2007-03-15 02:00:00,3.88379,3.88728,3.88127,3.88695,4160000.0
2007-03-15 02:01:00,3.88651,3.88669,3.88268,3.88537,4150000.0
2007-03-15 02:02:00,3.88687,3.88748,3.87808,3.87808,8280000.0
2007-03-15 02:03:00,3.88097,3.88612,3.87903,3.88066,12010000.0
2007-03-15 02:04:00,3.88183,3.88595,3.87745,3.87745,6020000.0
2007-03-15 02:05:00,3.87795,3.88935,3.87795,3.88689,6770000.0
2007-03-15 02:06:00,3.88561,3.88847,3.88308,3.88635,4890000.0
2007-03-15 02:07:00,3.88694,3.88694,3.88118,3.88193,6010000.0
2007-03-15 02:08:00,3.88242,3.88585,3.88191,3.88539,4880000.0
2007-03-15 02:09:00,3.88634,3.88634,3.87986,3.87986,3010000.0
2007-03-15 02:10:00,3.88756,3.88894,3.87969,3.88755,4520000.0
2007-03-15 02:11:00,3.88263,3.88635,3.88206,3.88261,6010000.0
2007-03-15 02:12:00,3.88245,3.88623,3.87631,3.88623,5260000.0
2007-03-15 02:13:00,3.88486,3.88486,3.87776,3.87776,4890000.0
2007-03-15 02:14:00,3.88156,3.88697,3.87728,3.88163,11680000.0
2007-03-15 02:15:00,3.88273,3.88782,3.88273,3.88368,6390000.0
2007-03-15 02:16:00,3.88693,3.88856,3.87922,3.88725,6770000.0
2007-03-15 02:17:00,3.88317,3.88869,3.88237,3.88256,4510000.0
2007-03-15 02:19:00,3.87609,3.88372,3.87269,3.88372,4900000.0
2007-03-15 02:20:00,3.88108,3.88642,3.87604,3.88642,4500000.0
2007-03-15 02:21:00,3.88544,3.89154,3.87869,3.87869,6400000.0
2007-03-15 02:23:00,3.87835,3.88613,3.87734,3.88564,4520000.0
2007-03-15 02:24:00,3.88637,3.88821,3.88286,3.88629,5630000.0
2007-03-15 02:25:00,3.88182,3.88711,3.87789,3.88205,4140000.0
2007-03-15 02:26:00,3.88245,3.88801,3.88158,3.88678,4510000.0
2007-03-15 02:27:00,3.8872,3.88749,3.87766,3.87766,4880000.0
2007-03-15 02:28:00,3.88465,3.88816,3.88028,3.88603,4510000.0
2007-03-15 02:29:00,3.88429,3.88631,3.88297,3.8843,4510000.0
2007-03-15 02:30:00,3.87842,3.8884,3.8783,3.88065,8260000.0
2007-03-15 02:31:00,3.88014,3.88665,3.87719,3.88321,4140000.0
2007-03-15 02:32:00,3.88228,3.88947,3.88113,3.88567,5630000.0
2007-03-15 02:33:00,3.8862,3.88677,3.88123,3.88677,6400000.0
2007-03-15 02:34:00,3.88461,3.88461,3.87767,3.88266,2640000.0
2007-03-15 02:35:00,3.8873,3.88753,3.88318,3.88338,6760000.0
2007-03-15 02:36:00,3.88354,3.88806,3.88042,3.88042,6010000.0
2007-03-15 02:37:00,3.88214,3.88633,3.87622,3.88633,5280000.0
2007-03-15 02:39:00,3.87729,3.88645,3.87661,3.88393,4880000.0
2007-03-15 02:40:00,3.87797,3.88828,3.87797,3.88351,3380000.0
2007-03-15 02:41:00,3.88188,3.88736,3.88188,3.88736,760000.0
2007-03-15 02:42:00,3.88202,3.88732,3.88202,3.88728,7500000.0
2007-03-15 02:43:00,3.88712,3.88737,3.88712,3.88737,1500000.0
2007-03-15 02:44:00,3.88027,3.8876,3.88027,3.88561,7140000.0
2007-03-15 02:45:00,3.88047,3.88802,3.87713,3.88029,7520000.0
2007-03-15 02:47:00,3.88735,3.88735,3.88219,3.8833,3390000.0
2007-03-15 02:48:00,3.88243,3.8872,3.88243,3.8872,4140000.0
2007-03-15 02:49:00,3.88362,3.88752,3.88182,3.88575,6020000.0
2007-03-15 02:50:00,3.88546,3.88574,3.88072,3.88418,4150000.0
2007-03-15 02:51:00,3.88338,3.88652,3.88338,3.88544,1880000.0
2007-03-15 02:52:00,3.88555,3.88701,3.88136,3.8817,4510000.0
2007-03-15 02:54:00,3.88141,3.88669,3.8807,3.88648,7150000.0
2007-03-15 02:55:00,3.88757,3.88757,3.87845,3.88617,2640000.0
2007-03-15 02:56:00,3.88664,3.88715,3.87772,3.87772,7540000.0
2007-03-15 02:57:00,3.88239,3.8868,3.88144,3.88156,4900000.0
2007-03-15 02:58:00,3.88468,3.88613,3.87636,3.88172,3770000.0
2007-03-15 02:59:00,3.87643,3.88714,3.87409,3.8811,9790000.0
2007-03-15 03:00:00,3.88666,3.88666,3.87769,3.88584,4140000.0
2007-03-15 03:01:00,3.88123,3.88692,3.88123,3.88242,4510000.0
2007-03-15 03:02:00,3.88531,3.88693,3.88146,3.88693,4130000.0
2007-03-15 03:04:00,3.88741,3.88774,3.883,3.88579,6390000.0
2007-03-15 03:05:00,3.8867,3.88768,3.88207,3.88729,4520000.0
2007-03-15 03:06:00,3.88174,3.8869,3.88174,3.88682,5260000.0
2007-03-15 03:07:00,3.88549,3.88697,3.88148,3.8832,6770000.0
2007-03-15 03:08:00,3.87603,3.88506,3.87603,3.88506,4140000.0
2007-03-15 03:10:00,3.887,3.88728,3.87757,3.88728,5260000.0
2007-03-15 03:11:00,3.87862,3.88797,3.87862,3.88284,5260000.0
2007-03-15 03:12:00,3.88768,3.88952,3.88176,3.8883,6760000.0
2007-03-15 03:13:00,3.8869,3.8869,3.87717,3.88298,7510000.0
2007-03-15 03:14:00,3.8831,3.88686,3.8816,3.88184,8630000.0
2007-03-15 03:15:00,3.8852,3.88712,3.88134,3.88712,7150000.0
2007-03-15 03:16:00,3.88043,3.88594,3.88043,3.88181,1880000.0
2007-03-15 03:18:00,3.88282,3.8858,3.88072,3.88525,4530000.0
2007-03-15 03:19:00,3.88699,3.88699,3.88216,3.88216,2250000.0
2007-03-15 03:20:00,3.88216,3.88708,3.88055,3.88619,7880000.0
2007-03-15 03:21:00,3.88299,3.88599,3.8806,3.88547,5260000.0
2007-03-15 03:22:00,3.88181,3.88828,3.87813,3.88199,4500000.0
2007-03-15 03:23:00,3.88605,3.88641,3.88029,3.88029,4880000.0
2007-03-15 03:24:00,3.88308,3.88631,3.88103,3.88103,4880000.0
2007-03-15 03:25:00,3.88734,3.88747,3.88116,3.88116,3770000.0
2007-03-15 03:26:00,3.88547,3.88695,3.87989,3.88695,5630000.0
2007-03-15 03:27:00,3.88629,3.88638,3.87702,3.87702,7140000.0
2007-03-15 03:30:00,3.88568,3.88776,3.87782,3.8846,4890000.0
2007-03-15 03:31:00,3.87591,3.88455,3.87591,3.87952,3780000.0
2007-03-15 03:32:00,3.88483,3.88785,3.88483,3.88785,760000.0
2007-03-15 03:33:00,3.88447,3.88698,3.88447,3.88469,2260000.0
2007-03-15 03:35:00,3.88592,3.88676,3.88133,3.88676,3390000.0
2007-03-15 03:38:00,3.87765,3.88823,3.87765,3.87851,4140000.0
2007-03-15 03:40:00,3.88588,3.88722,3.87782,3.88645,5660000.0
2007-03-15 03:41:00,3.88635,3.88669,3.88004,3.88669,3010000.0
2007-03-15 03:42:00,3.87739,3.88615,3.87739,3.88126,6380000.0
2007-03-15 03:43:00,3.88341,3.888,3.87789,3.88629,3010000.0
2007-03-15 03:44:00,3.88101,3.88384,3.87836,3.88384,1510000.0
2007-03-15 03:45:00,3.88387,3.88809,3.88321,3.88776,3030000.0
2007-03-15 03:47:00,3.88401,3.88692,3.88216,3.88599,3770000.0
2007-03-15 03:48:00,3.88246,3.8862,3.88246,3.88549,3760000.0
2007-03-15 03:49:00,3.88644,3.88704,3.87775,3.8818,6030000.0
2007-03-15 03:50:00,3.8868,3.88695,3.8778,3.8778,5660000.0
2007-03-15 03:52:00,3.88718,3.88718,3.88313,3.88313,1130000.0
2007-03-15 03:53:00,3.88328,3.88567,3.88161,3.88525,4140000.0
2007-03-15 03:54:00,3.88283,3.88824,3.88233,3.88416,5630000.0
2007-03-15 03:55:00,3.8865,3.8865,3.87598,3.87598,4130000.0
2007-03-15 03:56:00,3.88878,3.88878,3.8801,3.88766,4880000.0
2007-03-15 03:57:00,3.8827,3.88721,3.8827,3.88721,760000.0
2007-03-15 03:59:00,3.88268,3.88916,3.88247,3.88247,9400000.0
2007-03-15 04:00:00,3.88736,3.8886,3.88313,3.88328,3410000.0
2007-03-15 04:01:00,3.88412,3.88786,3.88412,3.88786,2260000.0
2007-03-15 04:02:00,3.88392,3.88716,3.88251,3.88512,4880000.0
2007-03-15 04:03:00,3.88303,3.88845,3.87916,3.88803,4890000.0
2007-03-15 04:04:00,3.88715,3.88732,3.87694,3.88732,4500000.0
2007-03-15 04:05:00,3.88771,3.88906,3.88276,3.88373,4510000.0
2007-03-15 04:06:00,3.88824,3.89205,3.87887,3.88296,11680000.0
2007-03-15 04:07:00,3.88142,3.88693,3.88142,3.88693,1510000.0
2007-03-15 04:09:00,3.88921,3.89214,3.87909,3.88317,15010000.0
2007-03-15 04:10:00,3.88211,3.88794,3.88205,3.88624,6000000.0
2007-03-15 04:11:00,3.88307,3.88568,3.87491,3.88528,8270000.0
2007-03-15 04:12:00,3.88631,3.8894,3.87877,3.88133,7130000.0
2007-03-15 04:13:00,3.88312,3.8867,3.87752,3.88193,4890000.0
2007-03-15 04:14:00,3.88304,3.88724,3.87834,3.88593,4130000.0
2007-03-15 04:15:00,3.88339,3.8873,3.87733,3.88715,6000000.0
2007-03-15 04:16:00,3.88494,3.88946,3.87745,3.87745,8640000.0
2007-03-15 04:17:00,3.88724,3.88808,3.87899,3.88808,5630000.0
2007-03-15 04:18:00,3.87772,3.88797,3.87772,3.88768,4130000.0
2007-03-15 04:19:00,3.88171,3.88651,3.87551,3.87551,3750000.0
2007-03-15 04:20:00,3.88728,3.88814,3.87896,3.8841,7890000.0
2007-03-15 04:21:00,3.88163,3.88626,3.87582,3.88626,5270000.0
2007-03-15 04:23:00,3.88671,3.88671,3.87892,3.88587,7510000.0
2007-03-15 04:24:00,3.88619,3.88675,3.87778,3.88314,3390000.0
2007-03-15 04:27:00,3.88724,3.88724,3.88204,3.88604,4880000.0
2007-03-15 04:28:00,3.88582,3.88582,3.87504,3.88015,8250000.0
2007-03-15 04:30:00,3.88668,3.88734,3.87787,3.88713,4130000.0
2007-03-15 04:31:00,3.88706,3.88794,3.8776,3.88709,7130000.0
2007-03-15 04:33:00,3.88884,3.89274,3.88,3.88401,14640000.0
2007-03-15 04:34:00,3.87816,3.89151,3.87816,3.87822,13140000.0
2007-03-15 04:35:00,3.88225,3.88657,3.88225,3.88333,2260000.0
2007-03-15 04:36:00,3.88541,3.88596,3.87979,3.88595,4130000.0
2007-03-15 04:37:00,3.87597,3.88572,3.87597,3.88572,5270000.0
2007-03-15 04:38:00,3.88687,3.88828,3.88276,3.88276,3750000.0
2007-03-15 04:39:00,3.88743,3.88864,3.87944,3.8877,4880000.0
2007-03-15 04:40:00,3.88183,3.88566,3.87538,3.88566,3770000.0
2007-03-15 04:41:00,3.88269,3.88659,3.88269,3.88659,3760000.0
2007-03-15 04:42:00,3.88761,3.88761,3.88173,3.88184,3760000.0
2007-03-15 04:44:00,3.88485,3.88678,3.87652,3.88164,4140000.0
2007-03-15 04:45:00,3.87658,3.88538,3.87342,3.88538,7510000.0
2007-03-15 04:46:00,3.88287,3.88636,3.8789,3.88636,8260000.0
2007-03-15 04:47:00,3.88743,3.88743,3.87812,3.88048,3380000.0
2007-03-15 04:48:00,3.88228,3.8881,3.88228,3.8881,6750000.0
2007-03-15 04:49:00,3.88339,3.88663,3.88155,3.8858,4880000.0
2007-03-15 04:50:00,3.8847,3.88629,3.87608,3.88254,4520000.0
2007-03-15 04:51:00,3.87519,3.88537,3.874,3.88442,5630000.0
2007-03-15 04:52:00,3.88815,3.89187,3.87943,3.87943,6400000.0
2007-03-15 04:54:00,3.88411,3.88735,3.88293,3.88685,5630000.0
2007-03-15 04:55:00,3.88475,3.88664,3.88475,3.88664,1500000.0
2007-03-15 04:56:00,3.88584,3.88584,3.88119,3.88557,6750000.0
2007-03-15 04:57:00,3.88635,3.88708,3.88442,3.88708,7130000.0
2007-03-15 04:58:00,3.88287,3.88716,3.88176,3.88338,5630000.0
2007-03-15 05:00:00,3.88393,3.88743,3.88212,3.8863,5250000.0
2007-03-15 05:01:00,3.88351,3.88683,3.88351,3.88544,3750000.0
2007-03-15 05:04:00,3.8816,3.88728,3.87749,3.88611,3750000.0
2007-03-15 05:05:00,3.88372,3.89233,3.87968,3.88532,5630000.0
2007-03-15 05:06:00,3.88074,3.88629,3.87881,3.883,4140000.0
2007-03-15 05:09:00,3.88749,3.88749,3.8822,3.88606,6760000.0
2007-03-15 05:11:00,3.88811,3.89138,3.87851,3.87851,9020000.0
2007-03-15 05:13:00,3.88543,3.88543,3.88179,3.88179,1500000.0
2007-03-15 05:14:00,3.88394,3.8874,3.88322,3.8874,1880000.0
2007-03-15 05:15:00,3.88178,3.88649,3.88001,3.88168,4880000.0
2007-03-15 05:16:00,3.88633,3.88633,3.87526,3.8809,7890000.0
2007-03-15 05:17:00,3.88202,3.88616,3.87606,3.88616,5630000.0
2007-03-15 05:18:00,3.88128,3.88665,3.87822,3.88373,8640000.0
2007-03-15 05:19:00,3.88204,3.88659,3.88204,3.88659,2630000.0
2007-03-15 05:21:00,3.88724,3.88894,3.87938,3.88652,6000000.0
2007-03-15 05:22:00,3.87828,3.88688,3.87828,3.88089,4890000.0
2007-03-15 05:23:00,3.88711,3.88711,3.88169,3.88676,1880000.0
2007-03-15 05:24:00,3.8857,3.889,3.88231,3.88231,5630000.0
2007-03-15 05:25:00,3.8864,3.8864,3.8816,3.8816,760000.0
2007-03-15 05:26:00,3.88658,3.88707,3.87755,3.88331,10900000.0
2007-03-15 05:27:00,3.88563,3.88684,3.88148,3.88247,3000000.0
2007-03-15 05:30:00,3.88681,3.88722,3.87782,3.87782,8280000.0
2007-03-15 05:31:00,3.88216,3.8875,3.8814,3.88171,10530000.0
2007-03-15 05:33:00,3.88731,3.88757,3.87797,3.88587,6760000.0
2007-03-15 05:34:00,3.88223,3.88922,3.8783,3.88717,4900000.0
2007-03-15 05:35:00,3.88324,3.88695,3.87725,3.87725,6390000.0
2007-03-15 05:36:00,3.88204,3.88683,3.87672,3.87672,7130000.0
2007-03-15 05:37:00,3.88548,3.88704,3.88548,3.88704,1880000.0
2007-03-15 05:38:00,3.88229,3.88774,3.88179,3.88527,5630000.0
2007-03-15 05:39:00,3.88649,3.88649,3.88082,3.88584,4890000.0
2007-03-15 05:40:00,3.88711,3.8874,3.87994,3.88308,13140000.0
2007-03-15 05:41:00,3.8837,3.88926,3.8827,3.8827,5640000.0
2007-03-15 05:42:00,3.88693,3.88759,3.88162,3.88759,3390000.0
2007-03-15 05:43:00,3.88059,3.88586,3.88059,3.88498,5630000.0
2007-03-15 05:44:00,3.88211,3.88814,3.88211,3.88417,5630000.0
2007-03-15 05:45:00,3.88389,3.88829,3.88147,3.88266,8260000.0
2007-03-15 05:48:00,3.87654,3.88571,3.87654,3.88457,4140000.0
2007-03-15 05:49:00,3.88623,3.88753,3.88174,3.88602,3750000.0
2007-03-15 05:50:00,3.88143,3.8846,3.87699,3.87699,4890000.0
2007-03-15 05:51:00,3.88739,3.88804,3.87787,3.88742,8650000.0
2007-03-15 05:52:00,3.87682,3.88527,3.87682,3.88527,3020000.0
2007-03-15 05:53:00,3.88771,3.88953,3.88403,3.88767,5630000.0
2007-03-15 05:54:00,3.88343,3.88773,3.88156,3.88697,7510000.0
2007-03-15 05:55:00,3.88634,3.88746,3.88087,3.88348,4140000.0
2007-03-15 05:56:00,3.87282,3.87282,3.87282,3.87282,380000.0
2007-03-15 05:57:00,3.8836,3.88821,3.87784,3.88821,3380000.0
2007-03-15 05:58:00,3.8839,3.88905,3.87868,3.87875,6020000.0
2007-03-15 06:00:00,3.88832,3.88953,3.87951,3.88417,4880000.0
2007-03-15 06:01:00,3.88751,3.88823,3.87852,3.88619,5260000.0
2007-03-15 06:02:00,3.882,3.88447,3.88017,3.88017,2630000.0
2007-03-15 06:03:00,3.88271,3.88708,3.8821,3.88334,7170000.0
2007-03-15 06:04:00,3.88672,3.88672,3.87873,3.87873,7520000.0
2007-03-15 06:05:00,3.88747,3.88747,3.88219,3.88219,5260000.0
2007-03-15 06:06:00,3.8847,3.88896,3.88122,3.88122,4520000.0
2007-03-15 06:07:00,3.88348,3.89177,3.8782,3.8782,11280000.0
2007-03-15 06:08:00,3.88244,3.88981,3.87818,3.8859,5270000.0
2007-03-15 06:09:00,3.88576,3.88636,3.87577,3.88636,9780000.0
2007-03-15 06:10:00,3.88595,3.88735,3.88187,3.88735,4520000.0
2007-03-15 06:12:00,3.88434,3.88707,3.8821,3.88672,4500000.0
2007-03-15 06:14:00,3.88234,3.88675,3.8777,3.8782,6770000.0
2007-03-15 06:16:00,3.88641,3.88641,3.87465,3.88293,3400000.0
2007-03-15 06:17:00,3.88607,3.88723,3.87764,3.88648,10150000.0
2007-03-15 06:18:00,3.88711,3.88894,3.87999,3.88353,7890000.0
2007-03-15 06:21:00,3.88704,3.88704,3.88006,3.88006,1500000.0
2007-03-15 06:22:00,3.8866,3.88691,3.87804,3.87804,5630000.0
2007-03-15 06:29:00,3.88053,3.8867,3.88053,3.88615,3010000.0
2007-03-15 06:30:00,3.88742,3.88806,3.87926,3.88254,6770000.0
2007-03-15 06:31:00,3.8795,3.88679,3.8754,3.88305,7160000.0
2007-03-15 06:33:00,3.88681,3.88681,3.87783,3.88509,3010000.0
2007-03-15 06:34:00,3.88327,3.88864,3.8825,3.88563,4130000.0
2007-03-15 06:35:00,3.88221,3.88675,3.88221,3.88675,1500000.0
2007-03-15 06:38:00,3.88711,3.8875,3.87797,3.87797,4180000.0
2007-03-15 06:39:00,3.88613,3.88613,3.87681,3.87681,1520000.0
2007-03-15 06:42:00,3.88708,3.88723,3.87792,3.87792,7540000.0
2007-03-15 06:44:00,3.88164,3.88793,3.88162,3.88692,5250000.0
2007-03-15 06:46:00,3.88151,3.88305,3.88005,3.88265,7500000.0
2007-03-15 06:47:00,3.87779,3.88821,3.87779,3.88339,3390000.0
2007-03-15 06:48:00,3.88289,3.88745,3.87692,3.88289,4500000.0
2007-03-15 06:49:00,3.88151,3.88685,3.88028,3.88028,3010000.0
2007-03-15 06:50:00,3.88064,3.88723,3.88064,3.88671,4140000.0
2007-03-15 06:51:00,3.88457,3.88581,3.87504,3.8811,7520000.0
2007-03-15 06:52:00,3.88811,3.88991,3.8795,3.88246,4880000.0
2007-03-15 06:55:00,3.88672,3.8893,3.87867,3.87867,8250000.0
2007-03-15 06:57:00,3.88629,3.88629,3.88276,3.88626,3390000.0
2007-03-15 06:58:00,3.88356,3.88866,3.88293,3.88732,4520000.0
2007-03-15 06:59:00,3.88394,3.88811,3.87906,3.88625,8270000.0
2007-03-15 07:06:00,3.88815,3.88998,3.87857,3.88673,10520000.0
2007-03-15 07:07:00,3.88526,3.88698,3.87629,3.88247,3770000.0
2007-03-15 07:08:00,3.88227,3.88673,3.88207,3.88207,4150000.0
2007-03-15 07:09:00,3.88265,3.88876,3.87983,3.8843,9400000.0
2007-03-15 07:10:00,3.88575,3.88575,3.87552,3.88536,7500000.0
2007-03-15 07:11:00,3.8849,3.88683,3.87768,3.8821,4880000.0
2007-03-15 07:13:00,3.88716,3.88723,3.87772,3.88685,9760000.0
2007-03-15 07:14:00,3.88582,3.88763,3.8774,3.88157,9380000.0
2007-03-15 07:16:00,3.8885,3.8885,3.87905,3.88738,5280000.0
2007-03-15 07:17:00,3.88685,3.88685,3.883,3.883,1500000.0
2007-03-15 07:19:00,3.88691,3.88768,3.88282,3.88308,4500000.0
2007-03-15 07:20:00,3.88636,3.88636,3.88051,3.88595,10500000.0
2007-03-15 07:21:00,3.88212,3.8875,3.87786,3.88192,14250000.0
2007-03-15 07:22:00,3.88656,3.88765,3.88197,3.88765,5630000.0
2007-03-15 07:23:00,3.88212,3.88299,3.88212,3.88299,1500000.0
2007-03-15 07:24:00,3.88657,3.88657,3.88192,3.88314,3750000.0
2007-03-15 07:25:00,3.88737,3.88737,3.88059,3.88504,5250000.0
2007-03-15 07:26:00,3.8866,3.8866,3.87922,3.88121,6750000.0
2007-03-15 07:27:00,3.88127,3.88864,3.87923,3.8843,10500000.0
2007-03-15 07:28:00,3.88262,3.88828,3.87639,3.88278,10510000.0
2007-03-15 07:29:00,3.88485,3.88611,3.87596,3.87642,6750000.0
2007-03-15 07:30:00,3.88433,3.88681,3.88096,3.88681,5250000.0
2007-03-15 07:31:00,3.88632,3.88669,3.87723,3.87723,8250000.0
2007-03-15 07:32:00,3.88481,3.88584,3.88094,3.88584,3380000.0
2007-03-15 07:34:00,3.88667,3.88761,3.87787,3.87787,6400000.0
2007-03-15 07:35:00,3.88233,3.88813,3.88202,3.88202,9030000.0
2007-03-15 07:36:00,3.88343,3.88343,3.88205,3.88297,3380000.0
2007-03-15 07:37:00,3.88446,3.88761,3.88314,3.8864,4510000.0
2007-03-15 07:38:00,3.87802,3.88599,3.87802,3.88599,1500000.0
2007-03-15 07:39:00,3.87723,3.88617,3.87574,3.87705,4880000.0
2007-03-15 07:40:00,3.8817,3.8875,3.88139,3.88165,8660000.0
2007-03-15 07:41:00,3.88609,3.88609,3.87695,3.87695,2640000.0
2007-03-15 07:42:00,3.8866,3.8866,3.88093,3.88201,4510000.0
2007-03-15 07:43:00,3.88783,3.8888,3.88302,3.88302,3760000.0
2007-03-15 07:44:00,3.88566,3.88651,3.88129,3.88305,3760000.0
2007-03-15 07:45:00,3.88318,3.88616,3.88247,3.88504,5260000.0
2007-03-15 07:46:00,3.88811,3.89222,3.87977,3.87977,6400000.0
2007-03-15 07:47:00,3.8825,3.88917,3.88192,3.88192,9030000.0
2007-03-15 07:48:00,3.87866,3.88996,3.87858,3.88817,4890000.0
2007-03-15 07:49:00,3.88599,3.88668,3.87808,3.88668,4900000.0
2007-03-15 07:50:00,3.88039,3.88736,3.88039,3.88325,3400000.0
2007-03-15 07:51:00,3.88632,3.88719,3.88273,3.88324,3020000.0
2007-03-15 07:52:00,3.88515,3.88818,3.88284,3.88759,3390000.0
2007-03-15 07:53:00,3.88307,3.88659,3.87812,3.88256,4890000.0
2007-03-15 07:54:00,3.88192,3.88836,3.88192,3.88836,3380000.0
2007-03-15 07:55:00,3.88512,3.88851,3.87803,3.88252,10890000.0
2007-03-15 07:56:00,3.88593,3.88724,3.88279,3.88279,3380000.0
2007-03-15 07:57:00,3.88178,3.88178,3.87147,3.88031,4510000.0
2007-03-15 07:58:00,3.8816,3.8822,3.87764,3.88211,3760000.0
2007-03-15 07:59:00,3.88127,3.88127,3.87034,3.87034,7140000.0
2007-03-15 08:00:00,3.87544,3.88214,3.87278,3.87278,4530000.0
2007-03-15 08:01:00,3.87971,3.88257,3.87721,3.8822,6010000.0
2007-03-15 08:02:00,3.88212,3.88212,3.87808,3.88188,2270000.0
2007-03-15 08:06:00,3.88331,3.88444,3.875,3.875,6760000.0
2007-03-15 08:07:00,3.88402,3.88402,3.87446,3.87446,5260000.0
2007-03-15 08:08:00,3.87966,3.88327,3.87742,3.88179,7520000.0
2007-03-15 08:10:00,3.87907,3.88358,3.87678,3.87928,2640000.0
2007-03-15 08:11:00,3.88084,3.88547,3.87491,3.88406,9020000.0
2007-03-15 08:12:00,3.87666,3.88266,3.87223,3.87835,8650000.0
2007-03-15 08:13:00,3.88367,3.88367,3.8737,3.87815,2640000.0
2007-03-15 08:14:00,3.879,3.88374,3.87443,3.87443,3390000.0
2007-03-15 08:15:00,3.88407,3.88576,3.88346,3.88443,5250000.0
2007-03-15 08:16:00,3.88105,3.88624,3.87933,3.87958,6030000.0
2007-03-15 08:17:00,3.88347,3.88397,3.87575,3.87575,5260000.0
2007-03-15 08:18:00,3.88443,3.88472,3.87474,3.88472,7140000.0
2007-03-15 08:19:00,3.8805,3.88586,3.8751,3.88404,7140000.0
2007-03-15 08:20:00,3.87897,3.88739,3.87814,3.88485,5650000.0
2007-03-15 08:21:00,3.88361,3.88361,3.87582,3.88287,6770000.0
2007-03-15 08:22:00,3.88048,3.88391,3.87464,3.88379,3770000.0
2007-03-15 08:23:00,3.88089,3.88534,3.87542,3.88337,4510000.0
2007-03-15 08:24:00,3.88316,3.88418,3.87331,3.88272,7140000.0
2007-03-15 08:25:00,3.8815,3.88174,3.87423,3.88123,4150000.0
2007-03-15 08:26:00,3.88195,3.88195,3.87684,3.87944,4140000.0
2007-03-15 08:27:00,3.88184,3.88234,3.87504,3.88121,6770000.0
2007-03-15 08:28:00,3.8805,3.88205,3.87645,3.88133,6030000.0
2007-03-15 08:29:00,3.87758,3.88304,3.87758,3.87766,1510000.0
2007-03-15 08:32:00,3.88063,3.88063,3.8721,3.8721,8280000.0
2007-03-15 08:33:00,3.87723,3.88429,3.87633,3.87673,11640000.0
2007-03-15 08:35:00,3.87714,3.88302,3.87355,3.8804,6000000.0
2007-03-15 08:36:00,3.88063,3.88063,3.86878,3.8721,5630000.0
2007-03-15 08:37:00,3.88138,3.88264,3.87317,3.87728,6760000.0
2007-03-15 08:38:00,3.87973,3.88047,3.86878,3.88047,4880000.0
2007-03-15 08:39:00,3.8819,3.8819,3.87477,3.87777,5250000.0
2007-03-15 08:40:00,3.87273,3.88512,3.87273,3.88283,5250000.0
2007-03-15 08:42:00,3.88038,3.88066,3.87576,3.8795,6390000.0
2007-03-15 08:43:00,3.8754,3.88026,3.8754,3.87704,4140000.0
2007-03-15 08:44:00,3.87608,3.88097,3.87076,3.88097,12000000.0
2007-03-15 08:45:00,3.88167,3.88177,3.87426,3.87834,6380000.0
2007-03-15 08:46:00,3.88159,3.88529,3.87807,3.87877,7510000.0
2007-03-15 08:48:00,3.87992,3.88146,3.87242,3.87242,7140000.0
2007-03-15 08:49:00,3.87651,3.88095,3.8757,3.87819,6020000.0
2007-03-15 08:50:00,3.87992,3.8814,3.87606,3.88112,6010000.0
2007-03-15 08:51:00,3.88122,3.88122,3.87003,3.88051,4150000.0
2007-03-15 08:52:00,3.88207,3.8845,3.87339,3.87339,5650000.0
2007-03-15 08:53:00,3.88013,3.88166,3.87105,3.87901,6760000.0
2007-03-15 08:54:00,3.88013,3.88013,3.87067,3.8711,3010000.0
2007-03-15 08:55:00,3.87776,3.88205,3.87261,3.88205,5630000.0
2007-03-15 08:56:00,3.88056,3.88056,3.87064,3.8712,4500000.0
2007-03-15 08:57:00,3.87392,3.88049,3.87119,3.88049,5630000.0
2007-03-15 08:58:00,3.88283,3.88461,3.87531,3.87944,5260000.0
2007-03-15 08:59:00,3.87724,3.8811,3.87145,3.87186,4520000.0
2007-03-15 09:00:00,3.87556,3.8813,3.87127,3.87464,6020000.0
2007-03-15 09:01:00,3.88022,3.88579,3.87277,3.87933,6400000.0
2007-03-15 09:02:00,3.8753,3.88146,3.8753,3.88014,6770000.0
2007-03-15 09:03:00,3.87567,3.883,3.87069,3.883,6790000.0
2007-03-15 09:04:00,3.88083,3.88158,3.87266,3.87692,4880000.0
2007-03-15 09:05:00,3.87547,3.88406,3.8724,3.8724,7510000.0
2007-03-15 09:06:00,3.88091,3.88118,3.87638,3.88083,4150000.0
2007-03-15 09:07:00,3.8718,3.88406,3.8718,3.87799,6770000.0
2007-03-15 09:08:00,3.87493,3.87927,3.8697,3.87615,9400000.0
2007-03-15 09:10:00,3.88047,3.88047,3.86889,3.87452,5260000.0
2007-03-15 09:11:00,3.88018,3.88132,3.86919,3.87944,8250000.0
2007-03-15 09:12:00,3.8793,3.8793,3.86866,3.8739,6770000.0
2007-03-15 09:13:00,3.87674,3.88269,3.87674,3.88024,5270000.0
2007-03-15 09:14:00,3.87508,3.88317,3.86997,3.87936,16150000.0
2007-03-15 09:15:00,3.87531,3.881,3.8697,3.87916,5260000.0
2007-03-15 09:16:00,3.87825,3.88161,3.87459,3.87459,5270000.0
2007-03-15 09:17:00,3.87849,3.87849,3.86842,3.87384,4880000.0
2007-03-15 09:18:00,3.87715,3.88264,3.87139,3.8824,5630000.0
2007-03-15 09:19:00,3.88008,3.88316,3.87625,3.8766,6010000.0
2007-03-15 09:20:00,3.88184,3.88308,3.87185,3.87228,7140000.0
2007-03-15 09:21:00,3.87983,3.88114,3.87145,3.88114,6760000.0
2007-03-15 09:22:00,3.87904,3.88247,3.87658,3.87845,5630000.0
2007-03-15 09:23:00,3.88087,3.88365,3.87931,3.88046,7140000.0
2007-03-15 09:24:00,3.87817,3.88296,3.87613,3.87763,6010000.0
2007-03-15 09:25:00,3.87752,3.88144,3.87696,3.87816,6020000.0
2007-03-15 09:26:00,3.88102,3.88699,3.87559,3.8832,5270000.0
2007-03-15 09:27:00,3.8803,3.88349,3.8782,3.8782,5260000.0
2007-03-15 09:28:00,3.87993,3.88458,3.87448,3.87461,5640000.0
2007-03-15 09:29:00,3.87707,3.88091,3.87656,3.88,4890000.0
2007-03-15 09:30:00,3.87663,3.88523,3.87663,3.88262,7130000.0
2007-03-15 09:31:00,3.88295,3.88459,3.87866,3.88054,5640000.0
2007-03-15 09:32:00,3.88158,3.88294,3.87175,3.87988,6020000.0
2007-03-15 09:33:00,3.8809,3.88391,3.87259,3.88093,6380000.0
2007-03-15 09:34:00,3.88122,3.88128,3.87209,3.88055,5630000.0
2007-03-15 09:35:00,3.87932,3.88319,3.8725,3.88319,3780000.0
2007-03-15 09:36:00,3.88054,3.88333,3.87174,3.87174,6760000.0
2007-03-15 09:37:00,3.88111,3.88139,3.87333,3.87916,4520000.0
2007-03-15 09:38:00,3.88002,3.88002,3.87185,3.87773,5630000.0
2007-03-15 09:39:00,3.87837,3.88247,3.87044,3.8799,7880000.0
2007-03-15 09:40:00,3.88024,3.88056,3.87299,3.88056,3750000.0
2007-03-15 09:41:00,3.87855,3.88293,3.87357,3.87357,4880000.0
2007-03-15 09:42:00,3.87657,3.88349,3.87603,3.88349,5260000.0
2007-03-15 09:43:00,3.8836,3.88472,3.87488,3.87488,5630000.0
2007-03-15 09:44:00,3.88323,3.88464,3.87789,3.8839,12390000.0
2007-03-15 09:45:00,3.88404,3.88433,3.87437,3.88433,4140000.0
2007-03-15 09:46:00,3.88109,3.88585,3.87853,3.88001,5250000.0
2007-03-15 09:47:00,3.88371,3.88467,3.87919,3.8841,7520000.0
2007-03-15 09:48:00,3.88265,3.88272,3.87373,3.87454,4880000.0
2007-03-15 09:49:00,3.87372,3.88209,3.87372,3.88116,3770000.0
2007-03-15 09:50:00,3.87559,3.88534,3.87414,3.88415,6390000.0
2007-03-15 09:51:00,3.88146,3.88543,3.87602,3.88289,4520000.0
2007-03-15 09:52:00,3.8857,3.8857,3.8801,3.88474,3750000.0
2007-03-15 09:53:00,3.88424,3.88565,3.87797,3.88565,5260000.0
2007-03-15 09:54:00,3.88497,3.88554,3.88381,3.88438,3760000.0
2007-03-15 09:55:00,3.88679,3.89051,3.87769,3.87769,5250000.0
2007-03-15 09:56:00,3.88347,3.88467,3.87465,3.87767,6760000.0
2007-03-15 09:57:00,3.88373,3.88594,3.88022,3.88594,7510000.0
2007-03-15 09:58:00,3.87905,3.88548,3.87905,3.88448,5260000.0
2007-03-15 09:59:00,3.88509,3.88591,3.8814,3.88558,4890000.0
2007-03-15 10:00:00,3.88571,3.88631,3.87713,3.88477,6380000.0
2007-03-15 10:01:00,3.88224,3.88634,3.87776,3.88634,5250000.0
2007-03-15 10:02:00,3.88542,3.88542,3.87583,3.88455,8250000.0
2007-03-15 10:03:00,3.88568,3.88632,3.8811,3.88632,6770000.0
2007-03-15 10:04:00,3.88401,3.88657,3.88021,3.88089,7130000.0
2007-03-15 10:05:00,3.88617,3.88617,3.87998,3.88118,4150000.0
2007-03-15 10:06:00,3.88563,3.8863,3.8769,3.88543,4520000.0
2007-03-15 10:07:00,3.88535,3.88535,3.87561,3.87624,5260000.0
2007-03-15 10:08:00,3.88563,3.88694,3.88141,3.88663,9010000.0
2007-03-15 10:09:00,3.88503,3.88807,3.87765,3.88659,6030000.0
2007-03-15 10:10:00,3.8776,3.88917,3.8776,3.88615,6770000.0
2007-03-15 10:11:00,3.88445,3.88546,3.87536,3.88546,10150000.0
2007-03-15 10:12:00,3.88569,3.88569,3.87633,3.88201,4510000.0
2007-03-15 10:13:00,3.88574,3.88724,3.88068,3.88679,6750000.0
2007-03-15 10:14:00,3.88361,3.8872,3.87709,3.88162,11660000.0
2007-03-15 10:15:00,3.88771,3.88961,3.88072,3.88876,5630000.0
2007-03-15 10:16:00,3.88316,3.88827,3.88256,3.88256,4140000.0
2007-03-15 10:17:00,3.88334,3.88716,3.87999,3.8841,5260000.0
2007-03-15 10:18:00,3.88264,3.88779,3.87776,3.88268,4510000.0
2007-03-15 10:19:00,3.88379,3.88818,3.88243,3.88243,3010000.0
2007-03-15 10:20:00,3.88681,3.88784,3.88038,3.88648,5660000.0
2007-03-15 10:21:00,3.8869,3.89021,3.88341,3.88891,7880000.0
2007-03-15 10:22:00,3.88405,3.88715,3.87736,3.88322,5270000.0
2007-03-15 10:23:00,3.87847,3.88832,3.87847,3.8785,5250000.0
2007-03-15 10:24:00,3.88259,3.88836,3.87915,3.88836,7880000.0
2007-03-15 10:25:00,3.87963,3.88511,3.87963,3.88015,6010000.0
2007-03-15 10:26:00,3.88674,3.88906,3.88177,3.88269,6770000.0
2007-03-15 10:27:00,3.88785,3.88822,3.87912,3.88732,5260000.0
2007-03-15 10:28:00,3.88299,3.88806,3.88299,3.88712,3380000.0
2007-03-15 10:29:00,3.88456,3.89,3.87952,3.88711,16160000.0
2007-03-15 10:30:00,3.88887,3.88887,3.88111,3.88781,6770000.0
2007-03-15 10:31:00,3.88856,3.8909,3.87916,3.88801,9020000.0
2007-03-15 10:32:00,3.8886,3.89231,3.88257,3.89102,4890000.0
2007-03-15 10:33:00,3.88487,3.88953,3.87953,3.8884,5630000.0
2007-03-15 10:34:00,3.88695,3.89012,3.88075,3.88075,7140000.0
2007-03-15 10:35:00,3.88803,3.89257,3.88467,3.88484,6390000.0
2007-03-15 10:36:00,3.89063,3.89063,3.88384,3.88918,6380000.0
2007-03-15 10:37:00,3.889,3.8908,3.88508,3.8908,7510000.0
2007-03-15 10:38:00,3.88706,3.89085,3.88631,3.88868,6010000.0
2007-03-15 10:39:00,3.8862,3.89222,3.88222,3.89202,5640000.0
2007-03-15 10:40:00,3.88866,3.89052,3.88183,3.89052,4880000.0
2007-03-15 10:41:00,3.88816,3.89096,3.88244,3.89096,5630000.0
2007-03-15 10:42:00,3.88391,3.89207,3.88299,3.88408,5640000.0
2007-03-15 10:43:00,3.88745,3.8948,3.88375,3.88598,7130000.0
2007-03-15 10:44:00,3.88511,3.89069,3.88448,3.88776,6010000.0
2007-03-15 10:45:00,3.88971,3.88977,3.88225,3.88933,5270000.0
2007-03-15 10:46:00,3.88955,3.88955,3.88137,3.88952,4880000.0
2007-03-15 10:47:00,3.89033,3.89119,3.88161,3.88463,6400000.0
2007-03-15 10:48:00,3.89021,3.89044,3.87935,3.88553,6390000.0
2007-03-15 10:49:00,3.88922,3.891,3.88032,3.88958,5630000.0
2007-03-15 10:50:00,3.88409,3.88977,3.87874,3.88977,6390000.0
2007-03-15 10:51:00,3.89015,3.89028,3.88443,3.88559,6010000.0
2007-03-15 10:52:00,3.88978,3.89015,3.88394,3.88876,5270000.0
2007-03-15 10:53:00,3.89132,3.89139,3.88055,3.88991,6010000.0
2007-03-15 10:54:00,3.8919,3.8919,3.88153,3.88893,4510000.0
2007-03-15 10:55:00,3.88664,3.89303,3.88505,3.89047,7510000.0
2007-03-15 10:56:00,3.88713,3.89073,3.88169,3.89073,7880000.0
2007-03-15 10:57:00,3.88166,3.89143,3.88166,3.88539,5260000.0
2007-03-15 10:58:00,3.88632,3.89067,3.88148,3.88845,6760000.0
2007-03-15 10:59:00,3.88983,3.88983,3.88056,3.88958,4900000.0
2007-03-15 11:00:00,3.88997,3.8913,3.88562,3.89049,7140000.0
2007-03-15 11:01:00,3.88989,3.89043,3.88637,3.89043,6010000.0
2007-03-15 11:02:00,3.88104,3.89028,3.87836,3.87836,7140000.0
2007-03-15 11:03:00,3.88512,3.88894,3.88062,3.88452,6760000.0
2007-03-15 11:04:00,3.88639,3.89172,3.8818,3.88682,4880000.0
2007-03-15 11:05:00,3.88757,3.89386,3.8841,3.8914,5280000.0
2007-03-15 11:06:00,3.88991,3.89183,3.88213,3.89122,7130000.0
2007-03-15 11:07:00,3.88168,3.89078,3.88168,3.88403,5630000.0
2007-03-15 11:08:00,3.8908,3.8908,3.88089,3.88973,6380000.0
2007-03-15 11:09:00,3.88979,3.89082,3.88118,3.89015,5630000.0
2007-03-15 11:10:00,3.88612,3.89167,3.88076,3.88764,4900000.0
2007-03-15 11:11:00,3.89223,3.89466,3.88402,3.89161,7140000.0
2007-03-15 11:12:00,3.89113,3.89289,3.88215,3.89059,7510000.0
2007-03-15 11:13:00,3.88691,3.89061,3.88413,3.88967,5630000.0
2007-03-15 11:14:00,3.8883,3.89336,3.8817,3.89118,11640000.0
2007-03-15 11:15:00,3.88478,3.88966,3.88354,3.88966,5260000.0
2007-03-15 11:16:00,3.888,3.89037,3.88641,3.89037,4880000.0
2007-03-15 11:17:00,3.88961,3.89081,3.88299,3.88375,4510000.0
2007-03-15 11:18:00,3.88912,3.89081,3.88221,3.89065,4140000.0
2007-03-15 11:19:00,3.88547,3.8909,3.88457,3.8909,4510000.0
2007-03-15 11:20:00,3.8857,3.89139,3.88047,3.89139,4880000.0
2007-03-15 11:21:00,3.89145,3.89145,3.88478,3.88478,6000000.0
2007-03-15 11:22:00,3.88729,3.89114,3.88407,3.88672,7140000.0
2007-03-15 11:23:00,3.87975,3.89086,3.87975,3.8857,7140000.0
2007-03-15 11:24:00,3.88548,3.8907,3.87949,3.88263,4140000.0
2007-03-15 11:25:00,3.88472,3.8908,3.88293,3.88943,5270000.0
2007-03-15 11:26:00,3.88596,3.89073,3.88456,3.8898,4880000.0
2007-03-15 11:27:00,3.89003,3.89005,3.88411,3.89005,6020000.0
2007-03-15 11:28:00,3.88697,3.89333,3.88222,3.89012,7130000.0
2007-03-15 11:29:00,3.89006,3.89011,3.87988,3.88818,5640000.0
2007-03-15 11:30:00,3.88926,3.8901,3.8812,3.8812,6390000.0
2007-03-15 11:31:00,3.88798,3.89104,3.88588,3.89104,5260000.0
2007-03-15 11:32:00,3.88989,3.88989,3.87989,3.88436,5630000.0
2007-03-15 11:33:00,3.88989,3.89185,3.88586,3.89038,4510000.0
2007-03-15 11:34:00,3.89016,3.89016,3.88262,3.88511,4880000.0
2007-03-15 11:35:00,3.88937,3.89138,3.88605,3.88909,5270000.0
2007-03-15 11:36:00,3.88522,3.89148,3.88522,3.88947,6390000.0
2007-03-15 11:37:00,3.88952,3.89391,3.88315,3.89094,7510000.0
2007-03-15 11:38:00,3.8848,3.88946,3.87967,3.8891,5270000.0
2007-03-15 11:39:00,3.88312,3.88991,3.8783,3.88673,5250000.0
2007-03-15 11:40:00,3.88491,3.8903,3.88027,3.88027,5250000.0
2007-03-15 11:41:00,3.88959,3.89027,3.88357,3.88976,6380000.0
2007-03-15 11:42:00,3.88649,3.89034,3.8798,3.88961,5260000.0
2007-03-15 11:43:00,3.88839,3.89235,3.88102,3.89039,7500000.0
2007-03-15 11:44:00,3.88781,3.89104,3.8841,3.8841,4520000.0
2007-03-15 11:45:00,3.88452,3.89052,3.88452,3.88916,4510000.0
2007-03-15 11:46:00,3.88877,3.88971,3.88133,3.8847,7510000.0
2007-03-15 11:47:00,3.88283,3.88999,3.88283,3.88999,5260000.0
2007-03-15 11:48:00,3.88947,3.88947,3.87953,3.88885,7500000.0
2007-03-15 11:49:00,3.88641,3.89016,3.88396,3.8849,6380000.0
2007-03-15 11:50:00,3.88923,3.88923,3.88445,3.88484,4510000.0
2007-03-15 11:51:00,3.88974,3.88974,3.88394,3.88528,5630000.0
2007-03-15 11:52:00,3.88913,3.88913,3.88168,3.88865,4880000.0
2007-03-15 11:53:00,3.89164,3.89556,3.88259,3.88259,7510000.0
2007-03-15 11:54:00,3.8899,3.8899,3.88196,3.8838,6760000.0
2007-03-15 11:55:00,3.88325,3.89058,3.87934,3.88743,4890000.0
2007-03-15 11:56:00,3.88528,3.88917,3.88488,3.88643,4880000.0
2007-03-15 11:57:00,3.87877,3.88981,3.8785,3.88534,6750000.0
2007-03-15 11:58:00,3.88513,3.88999,3.88342,3.88459,6380000.0
2007-03-15 11:59:00,3.88754,3.88857,3.88226,3.88856,9380000.0
2007-03-15 12:00:00,3.88553,3.88986,3.8846,3.88871,4510000.0
2007-03-15 12:01:00,3.883,3.88942,3.87817,3.88425,6770000.0
2007-03-15 12:02:00,3.88754,3.88953,3.87901,3.88953,7140000.0
2007-03-15 12:03:00,3.88366,3.8905,3.88366,3.88933,4510000.0
2007-03-15 12:04:00,3.88936,3.88936,3.88365,3.88831,5640000.0
2007-03-15 12:05:00,3.88958,3.88958,3.88408,3.88922,4890000.0
2007-03-15 12:06:00,3.88108,3.89064,3.88108,3.88121,4510000.0
2007-03-15 12:07:00,3.88195,3.89158,3.88109,3.88575,4890000.0
2007-03-15 12:08:00,3.89,3.89,3.87917,3.8863,6770000.0
2007-03-15 12:09:00,3.88449,3.89192,3.88449,3.88502,4890000.0
2007-03-15 12:10:00,3.89123,3.89123,3.88649,3.89064,5260000.0
2007-03-15 12:11:00,3.89061,3.89061,3.87896,3.87896,4880000.0
2007-03-15 12:12:00,3.89122,3.8913,3.88191,3.88191,5260000.0
2007-03-15 12:13:00,3.88637,3.89087,3.88495,3.88572,4510000.0
2007-03-15 12:14:00,3.88983,3.89034,3.87831,3.88663,7130000.0
2007-03-15 12:15:00,3.88041,3.89243,3.88041,3.89186,4140000.0
2007-03-15 12:16:00,3.89,3.89242,3.88425,3.88733,4510000.0
2007-03-15 12:17:00,3.88977,3.89123,3.88613,3.88613,4880000.0
2007-03-15 12:18:00,3.89054,3.89088,3.88157,3.88601,4520000.0
2007-03-15 12:19:00,3.89058,3.89058,3.88141,3.88486,4140000.0
2007-03-15 12:20:00,3.88542,3.89123,3.88542,3.89123,4130000.0
2007-03-15 12:21:00,3.89095,3.89155,3.88557,3.89017,7130000.0
2007-03-15 12:22:00,3.88362,3.88936,3.88362,3.88907,5260000.0
2007-03-15 12:23:00,3.88587,3.89128,3.88416,3.88555,6000000.0
2007-03-15 12:24:00,3.89083,3.89093,3.88029,3.88029,7880000.0
2007-03-15 12:25:00,3.89136,3.89251,3.88247,3.88783,10510000.0
2007-03-15 12:26:00,3.88613,3.89026,3.87959,3.88104,8270000.0
2007-03-15 12:27:00,3.88944,3.88944,3.87883,3.88854,4510000.0
2007-03-15 12:28:00,3.8899,3.89105,3.88472,3.89039,4150000.0
2007-03-15 12:29:00,3.88923,3.89056,3.88354,3.88997,4890000.0
2007-03-15 12:30:00,3.88955,3.89003,3.87957,3.89003,18770000.0
2007-03-15 12:31:00,3.88464,3.89006,3.88464,3.88957,6010000.0
2007-03-15 12:32:00,3.87757,3.88734,3.87757,3.88387,7130000.0
2007-03-15 12:33:00,3.89095,3.89182,3.88149,3.89182,4510000.0
2007-03-15 12:34:00,3.88643,3.89119,3.8858,3.89119,4140000.0
2007-03-15 12:35:00,3.88672,3.89204,3.88612,3.8905,6010000.0
2007-03-15 12:36:00,3.88636,3.89102,3.88636,3.89034,4130000.0
2007-03-15 12:37:00,3.88566,3.89142,3.88559,3.89024,4510000.0
2007-03-15 12:38:00,3.88639,3.8913,3.88548,3.89045,5260000.0
2007-03-15 12:39:00,3.88531,3.89157,3.88483,3.89014,4140000.0
2007-03-15 12:40:00,3.89109,3.89148,3.88673,3.89148,5250000.0
2007-03-15 12:41:00,3.88698,3.89434,3.88192,3.89186,5640000.0
2007-03-15 12:42:00,3.88632,3.89218,3.88285,3.89184,8270000.0
2007-03-15 12:43:00,3.88996,3.89357,3.8878,3.88821,4890000.0
2007-03-15 12:44:00,3.88595,3.89182,3.88595,3.89159,4880000.0
2007-03-15 12:45:00,3.89072,3.89189,3.88152,3.88659,5260000.0
2007-03-15 12:46:00,3.88928,3.89406,3.88131,3.89235,6000000.0
2007-03-15 12:47:00,3.88896,3.89349,3.88758,3.89072,4510000.0
2007-03-15 12:48:00,3.88945,3.89358,3.88337,3.89306,5630000.0
2007-03-15 12:49:00,3.88781,3.89357,3.88462,3.88523,4510000.0
2007-03-15 12:50:00,3.89332,3.89354,3.88301,3.88987,4140000.0
2007-03-15 12:51:00,3.88855,3.89376,3.88855,3.89313,4520000.0
2007-03-15 12:52:00,3.89337,3.89414,3.88862,3.89404,4890000.0
2007-03-15 12:53:00,3.89234,3.89247,3.8828,3.89247,5640000.0
2007-03-15 12:54:00,3.89127,3.89188,3.88162,3.89176,4520000.0
2007-03-15 12:55:00,3.89162,3.89288,3.88103,3.8865,6380000.0
2007-03-15 12:56:00,3.88803,3.89352,3.88758,3.8894,6380000.0
2007-03-15 12:57:00,3.88435,3.8963,3.88435,3.89283,10140000.0
2007-03-15 12:58:00,3.88562,3.89148,3.87944,3.8907,6400000.0
2007-03-15 12:59:00,3.89085,3.89165,3.88382,3.89096,8250000.0
2007-03-15 13:00:00,3.89124,3.89167,3.88603,3.89161,7890000.0
2007-03-15 13:01:00,3.88901,3.89354,3.88399,3.89225,7520000.0
2007-03-15 13:02:00,3.88653,3.89138,3.88214,3.88948,4890000.0
2007-03-15 13:03:00,3.88849,3.89283,3.88218,3.89223,8260000.0
2007-03-15 13:04:00,3.88738,3.89111,3.8815,3.88736,5630000.0
2007-03-15 13:05:00,3.89258,3.89502,3.88398,3.88398,4510000.0
2007-03-15 13:06:00,3.88727,3.8911,3.87999,3.87999,5260000.0
2007-03-15 13:07:00,3.89036,3.89124,3.88487,3.88487,4510000.0
2007-03-15 13:08:00,3.88852,3.89041,3.88445,3.89006,5630000.0
2007-03-15 13:09:00,3.88586,3.89323,3.88125,3.88596,13150000.0
2007-03-15 13:10:00,3.88672,3.89374,3.88672,3.89089,4880000.0
2007-03-15 13:11:00,3.89151,3.89151,3.88124,3.89108,4510000.0
2007-03-15 13:12:00,3.89024,3.8924,3.88339,3.88731,6770000.0
2007-03-15 13:13:00,3.88803,3.88895,3.87782,3.88874,6760000.0
2007-03-15 13:14:00,3.8863,3.89288,3.8831,3.8901,8640000.0
2007-03-15 13:15:00,3.88564,3.89176,3.88564,3.89153,4140000.0
2007-03-15 13:16:00,3.88497,3.88907,3.87948,3.88707,6010000.0
2007-03-15 13:18:00,3.89124,3.89124,3.88012,3.8906,6760000.0
2007-03-15 13:19:00,3.8856,3.89124,3.88162,3.89098,6380000.0
2007-03-15 13:20:00,3.88819,3.89005,3.88327,3.88676,5260000.0
2007-03-15 13:21:00,3.89081,3.89081,3.88154,3.88921,7140000.0
2007-03-15 13:22:00,3.88992,3.89186,3.88653,3.89186,2270000.0
2007-03-15 13:23:00,3.89143,3.89183,3.88418,3.88892,6390000.0
2007-03-15 13:24:00,3.89278,3.89354,3.88812,3.89182,5650000.0
2007-03-15 13:25:00,3.89054,3.8933,3.88314,3.89189,5640000.0
2007-03-15 13:26:00,3.89117,3.8926,3.88754,3.89254,3760000.0
2007-03-15 13:27:00,3.88765,3.89202,3.88228,3.89202,6020000.0
2007-03-15 13:28:00,3.88896,3.89454,3.88657,3.8928,7140000.0
2007-03-15 13:29:00,3.89121,3.89346,3.8877,3.89301,4510000.0
2007-03-15 13:30:00,3.88812,3.89526,3.88812,3.89166,7510000.0
2007-03-15 13:31:00,3.89233,3.89233,3.88657,3.89121,4140000.0
2007-03-15 13:32:00,3.89189,3.89189,3.88686,3.89115,5630000.0
2007-03-15 13:33:00,3.88676,3.89321,3.88676,3.89196,4890000.0
2007-03-15 13:34:00,3.8868,3.89156,3.88624,3.89059,5260000.0
2007-03-15 13:35:00,3.88324,3.89251,3.88324,3.89177,4890000.0
2007-03-15 13:36:00,3.88498,3.89209,3.88215,3.89098,4140000.0
2007-03-15 13:37:00,3.89144,3.89144,3.88149,3.89109,6390000.0
2007-03-15 13:38:00,3.88732,3.89108,3.88191,3.88647,6030000.0
2007-03-15 13:39:00,3.89148,3.89148,3.88456,3.88456,4510000.0
2007-03-15 13:40:00,3.89055,3.89055,3.88461,3.88911,6770000.0
2007-03-15 13:41:00,3.89043,3.89043,3.88036,3.88036,5640000.0
2007-03-15 13:42:00,3.8879,3.89128,3.88123,3.88999,5640000.0
2007-03-15 13:43:00,3.8845,3.88978,3.87988,3.88934,5640000.0
2007-03-15 13:44:00,3.89086,3.89086,3.88023,3.88458,8650000.0
2007-03-15 13:45:00,3.88455,3.88963,3.88149,3.88963,7510000.0
2007-03-15 13:46:00,3.88345,3.89044,3.88055,3.88966,8280000.0
2007-03-15 13:47:00,3.89014,3.89276,3.88688,3.88852,4520000.0
2007-03-15 13:48:00,3.88333,3.89354,3.88236,3.89248,6010000.0
2007-03-15 13:49:00,3.88541,3.89193,3.88541,3.88906,5630000.0
2007-03-15 13:50:00,3.88945,3.88975,3.88012,3.88975,7510000.0
2007-03-15 13:51:00,3.89162,3.89162,3.8859,3.88819,4140000.0
2007-03-15 13:52:00,3.88651,3.89223,3.88552,3.88557,6380000.0
2007-03-15 13:53:00,3.88635,3.8903,3.87928,3.88353,8650000.0
2007-03-15 13:54:00,3.88583,3.89213,3.88233,3.89035,4890000.0
2007-03-15 13:55:00,3.89079,3.89186,3.88594,3.88612,6760000.0
2007-03-15 13:56:00,3.89163,3.89229,3.8856,3.89229,4880000.0
2007-03-15 13:57:00,3.88849,3.89364,3.88394,3.88815,6010000.0
2007-03-15 13:58:00,3.88489,3.89231,3.88489,3.89202,4150000.0
2007-03-15 13:59:00,3.89038,3.89312,3.88758,3.88982,7140000.0
2007-03-15 14:00:00,3.88925,3.89367,3.88717,3.89367,4140000.0
2007-03-15 14:01:00,3.88702,3.89332,3.88213,3.89332,3400000.0
2007-03-15 14:02:00,3.89351,3.89382,3.88456,3.88951,6020000.0
2007-03-15 14:03:00,3.89193,3.89402,3.88467,3.89287,11280000.0
2007-03-15 14:04:00,3.89267,3.89267,3.88151,3.8823,4510000.0
2007-03-15 14:05:00,3.88809,3.8947,3.88492,3.89163,4890000.0
2007-03-15 14:06:00,3.89255,3.89486,3.88535,3.88847,8650000.0
2007-03-15 14:07:00,3.88765,3.89291,3.8833,3.88622,6760000.0
2007-03-15 14:08:00,3.88632,3.89204,3.88632,3.89068,6400000.0
2007-03-15 14:09:00,3.88623,3.89089,3.88334,3.88647,5630000.0
2007-03-15 14:10:00,3.89235,3.89375,3.88361,3.89296,4520000.0
2007-03-15 14:11:00,3.89027,3.89072,3.8859,3.88655,6760000.0
2007-03-15 14:12:00,3.88493,3.89116,3.88135,3.89012,6390000.0
2007-03-15 14:13:00,3.88696,3.89163,3.88159,3.89065,6760000.0
2007-03-15 14:14:00,3.89125,3.89185,3.88117,3.88909,4880000.0
2007-03-15 14:15:00,3.88954,3.89101,3.88517,3.88825,8650000.0
2007-03-15 14:16:00,3.89139,3.89139,3.88171,3.89105,6760000.0
2007-03-15 14:17:00,3.88954,3.89075,3.88173,3.89045,5640000.0
2007-03-15 14:18:00,3.8868,3.89196,3.88182,3.88959,6010000.0
2007-03-15 14:19:00,3.89103,3.89118,3.88499,3.88829,4890000.0
2007-03-15 14:20:00,3.89085,3.89085,3.88237,3.88604,7140000.0
2007-03-15 14:21:00,3.88667,3.89016,3.88233,3.88848,6380000.0
2007-03-15 14:23:00,3.88256,3.89179,3.88256,3.89139,6390000.0
2007-03-15 14:24:00,3.89073,3.89199,3.88973,3.89199,2640000.0
2007-03-15 14:25:00,3.88942,3.89168,3.88171,3.88635,6760000.0
2007-03-15 14:26:00,3.88622,3.89172,3.88575,3.88605,4890000.0
2007-03-15 14:27:00,3.89169,3.89202,3.88226,3.8912,6380000.0
2007-03-15 14:28:00,3.8861,3.89249,3.88566,3.88796,6770000.0
2007-03-15 14:29:00,3.88876,3.89417,3.88373,3.89223,6760000.0
2007-03-15 14:30:00,3.89154,3.89329,3.88566,3.89227,7890000.0
2007-03-15 14:31:00,3.88653,3.89279,3.88653,3.89245,7130000.0
2007-03-15 14:32:00,3.89236,3.89302,3.88746,3.88916,4510000.0
2007-03-15 14:33:00,3.88864,3.89423,3.88415,3.88807,7880000.0
2007-03-15 14:34:00,3.88762,3.89181,3.88696,3.89181,4140000.0
2007-03-15 14:35:00,3.89143,3.89281,3.88728,3.89281,5630000.0
2007-03-15 14:36:00,3.88918,3.89208,3.88745,3.88745,4510000.0
2007-03-15 14:37:00,3.88961,3.89318,3.88758,3.88758,4880000.0
2007-03-15 14:38:00,3.88746,3.89283,3.88586,3.89206,4890000.0
2007-03-15 14:39:00,3.89229,3.89287,3.88516,3.88516,4890000.0
2007-03-15 14:40:00,3.88816,3.89224,3.88699,3.88699,4880000.0
2007-03-15 14:41:00,3.88787,3.89169,3.8821,3.89005,4880000.0
2007-03-15 14:42:00,3.89,3.89283,3.88701,3.88701,6770000.0
2007-03-15 14:43:00,3.89039,3.89436,3.887,3.89255,6020000.0
2007-03-15 14:44:00,3.89231,3.89431,3.88419,3.88905,9010000.0
2007-03-15 14:45:00,3.89212,3.89471,3.8807,3.8929,7880000.0
2007-03-15 14:46:00,3.89007,3.89181,3.88066,3.88631,6380000.0
2007-03-15 14:47:00,3.8918,3.89412,3.88452,3.89205,7510000.0
2007-03-15 14:48:00,3.89138,3.89173,3.8839,3.89036,5630000.0
2007-03-15 14:49:00,3.89238,3.89238,3.8855,3.89058,6020000.0
2007-03-15 14:50:00,3.88624,3.8922,3.88624,3.89181,9020000.0
2007-03-15 14:51:00,3.88573,3.8911,3.88573,3.88618,5260000.0
2007-03-15 14:52:00,3.89304,3.89304,3.88296,3.88296,6000000.0
2007-03-15 14:53:00,3.88866,3.89138,3.88177,3.89138,7510000.0
2007-03-15 14:54:00,3.88733,3.8937,3.88733,3.89218,5640000.0
2007-03-15 14:55:00,3.89208,3.89215,3.88335,3.88991,7130000.0
2007-03-15 14:56:00,3.88464,3.8943,3.88437,3.88437,5640000.0
2007-03-15 14:57:00,3.88778,3.89378,3.88366,3.89236,7130000.0
2007-03-15 14:58:00,3.8824,3.89211,3.88093,3.88305,5260000.0
2007-03-15 14:59:00,3.88983,3.89179,3.8808,3.8828,12760000.0
2007-03-15 15:00:00,3.88604,3.89338,3.88449,3.89263,6010000.0
2007-03-15 15:01:00,3.89325,3.89447,3.88722,3.89304,7890000.0
2007-03-15 15:02:00,3.88725,3.89313,3.8846,3.892,6770000.0
2007-03-15 15:03:00,3.88469,3.89162,3.882,3.89101,4890000.0
2007-03-15 15:04:00,3.89083,3.89378,3.88986,3.89254,4520000.0
2007-03-15 15:05:00,3.886,3.89252,3.88204,3.89061,5630000.0
2007-03-15 15:06:00,3.88781,3.89688,3.88504,3.89217,8260000.0
2007-03-15 15:07:00,3.88257,3.88981,3.8824,3.88981,3760000.0
2007-03-15 15:08:00,3.89352,3.89396,3.88654,3.88654,4880000.0
2007-03-15 15:09:00,3.89239,3.8935,3.88375,3.88375,6390000.0
2007-03-15 15:10:00,3.89254,3.89341,3.88361,3.89321,7510000.0
2007-03-15 15:11:00,3.89306,3.89306,3.88358,3.88932,5630000.0
2007-03-15 15:12:00,3.88778,3.89358,3.88389,3.88389,6750000.0
2007-03-15 15:13:00,3.89199,3.89199,3.88191,3.88481,5250000.0
2007-03-15 15:14:00,3.89157,3.89157,3.88115,3.88222,14640000.0
2007-03-15 15:15:00,3.88514,3.89127,3.88514,3.89083,4140000.0
2007-03-15 15:16:00,3.88717,3.89344,3.8832,3.89268,4520000.0
2007-03-15 15:17:00,3.88681,3.89232,3.8866,3.89011,7510000.0
2007-03-15 15:18:00,3.8919,3.89222,3.88125,3.89038,7500000.0
2007-03-15 15:19:00,3.89261,3.89283,3.88778,3.89087,5250000.0
2007-03-15 15:20:00,3.8871,3.89215,3.8871,3.89215,4880000.0
2007-03-15 15:21:00,3.88704,3.89277,3.88265,3.89277,8270000.0
2007-03-15 15:22:00,3.89357,3.8939,3.88938,3.89361,4510000.0
2007-03-15 15:23:00,3.89411,3.89411,3.88237,3.89164,7510000.0
2007-03-15 15:24:00,3.88857,3.89286,3.88363,3.89173,7130000.0
2007-03-15 15:25:00,3.8904,3.89891,3.88624,3.89383,7510000.0
2007-03-15 15:26:00,3.89228,3.89361,3.88214,3.89157,7130000.0
2007-03-15 15:27:00,3.88764,3.89207,3.87918,3.88694,9770000.0
2007-03-15 15:28:00,3.89308,3.89338,3.88401,3.88633,7140000.0
2007-03-15 15:29:00,3.89279,3.89279,3.88187,3.88299,4890000.0
2007-03-15 15:30:00,3.89363,3.89363,3.888,3.88814,9010000.0
2007-03-15 15:31:00,3.89052,3.89474,3.88491,3.88654,7140000.0
2007-03-15 15:32:00,3.89207,3.8923,3.88177,3.88691,5250000.0
2007-03-15 15:33:00,3.89008,3.8934,3.88458,3.89133,6010000.0
2007-03-15 15:34:00,3.8924,3.89268,3.88903,3.88903,4890000.0
2007-03-15 15:35:00,3.88791,3.89335,3.88636,3.88636,5280000.0
2007-03-15 15:36:00,3.89256,3.89322,3.88331,3.89237,5280000.0
2007-03-15 15:37:00,3.89234,3.89345,3.88353,3.88353,5260000.0
2007-03-15 15:38:00,3.88952,3.89679,3.88659,3.89442,7130000.0
2007-03-15 15:39:00,3.89282,3.89282,3.88744,3.89239,6000000.0
2007-03-15 15:40:00,3.89289,3.89448,3.88429,3.89335,7500000.0
2007-03-15 15:41:00,3.89201,3.89788,3.88605,3.89607,8640000.0
2007-03-15 15:42:00,3.88876,3.89477,3.88838,3.88838,5260000.0
2007-03-15 15:43:00,3.88647,3.89505,3.88647,3.89332,4880000.0
2007-03-15 15:44:00,3.89267,3.89645,3.88628,3.89645,7880000.0
2007-03-15 15:45:00,3.89231,3.89688,3.88776,3.89688,4880000.0
2007-03-15 15:46:00,3.8932,3.89716,3.88639,3.89654,4510000.0
2007-03-15 15:47:00,3.89826,3.8995,3.89155,3.89286,5630000.0
2007-03-15 15:48:00,3.89472,3.89765,3.89093,3.89603,6390000.0
2007-03-15 15:49:00,3.89373,3.89643,3.89139,3.89139,3380000.0
2007-03-15 15:50:00,3.89704,3.89704,3.891,3.89648,5260000.0
2007-03-15 15:51:00,3.89101,3.89467,3.88873,3.89292,7880000.0
2007-03-15 15:52:00,3.89136,3.8951,3.88773,3.89508,5640000.0
2007-03-15 15:53:00,3.89011,3.89778,3.88531,3.89089,6770000.0
2007-03-15 15:54:00,3.89025,3.8934,3.88515,3.88806,7880000.0
2007-03-15 15:55:00,3.89246,3.89341,3.88608,3.89216,4510000.0
2007-03-15 15:56:00,3.89254,3.89263,3.88886,3.89209,5260000.0
2007-03-15 15:57:00,3.89143,3.89198,3.87999,3.89155,6390000.0
2007-03-15 15:58:00,3.89141,3.89215,3.88899,3.89138,7510000.0
2007-03-15 15:59:00,3.88851,3.89172,3.88556,3.89172,11630000.0
2007-03-15 16:00:00,3.89192,3.89192,3.88535,3.89015,4890000.0
2007-03-15 16:01:00,3.88818,3.88937,3.88034,3.88929,4130000.0
2007-03-15 16:02:00,3.88579,3.89183,3.88579,3.89183,4890000.0
2007-03-15 16:03:00,3.88699,3.89189,3.88699,3.89061,4890000.0
2007-03-15 16:04:00,3.8882,3.89251,3.88269,3.89162,6010000.0
2007-03-15 16:05:00,3.88636,3.89287,3.88636,3.892,5640000.0
2007-03-15 16:06:00,3.89066,3.89199,3.88707,3.88801,5630000.0
2007-03-15 16:07:00,3.89012,3.89202,3.88552,3.89202,4140000.0
2007-03-15 16:08:00,3.88807,3.89185,3.88228,3.89105,6020000.0
2007-03-15 16:09:00,3.88796,3.89193,3.8863,3.88703,7140000.0
2007-03-15 16:10:00,3.89227,3.89227,3.88008,3.89064,11640000.0
2007-03-15 16:11:00,3.89227,3.89227,3.88615,3.89149,7140000.0
2007-03-15 16:12:00,3.88412,3.89139,3.88337,3.89017,7150000.0
2007-03-15 16:13:00,3.88965,3.89174,3.88621,3.89126,6010000.0
2007-03-15 16:14:00,3.89214,3.89259,3.88082,3.88894,5250000.0
2007-03-15 16:15:00,3.88762,3.88878,3.88244,3.88244,4510000.0
2007-03-15 16:17:00,3.88685,3.89427,3.88685,3.89222,4880000.0
2007-03-15 16:18:00,3.88743,3.89407,3.88418,3.891,9760000.0
2007-03-15 16:19:00,3.89048,3.89057,3.88634,3.89022,4890000.0
2007-03-15 16:20:00,3.88415,3.89112,3.88205,3.88873,6390000.0
2007-03-15 16:21:00,3.89107,3.89107,3.88544,3.8868,6380000.0
2007-03-15 16:22:00,3.8881,3.89121,3.88154,3.8907,3770000.0
2007-03-15 16:23:00,3.89024,3.89188,3.89021,3.89137,5280000.0
2007-03-15 16:24:00,3.88263,3.89183,3.88244,3.88642,7140000.0
2007-03-15 16:25:00,3.89105,3.89243,3.88693,3.89226,3770000.0
2007-03-15 16:26:00,3.89179,3.89179,3.88249,3.89046,4150000.0
2007-03-15 16:27:00,3.88706,3.89398,3.88275,3.89053,11650000.0
2007-03-15 16:28:00,3.8907,3.8907,3.88258,3.88864,7140000.0
2007-03-15 16:29:00,3.88935,3.89144,3.87928,3.89144,4890000.0
2007-03-15 16:30:00,3.8912,3.89126,3.88519,3.89075,7130000.0
2007-03-15 16:31:00,3.88957,3.89122,3.88433,3.88591,10160000.0
2007-03-15 16:32:00,3.88156,3.89161,3.88148,3.89161,4510000.0
2007-03-15 16:33:00,3.88665,3.89192,3.88665,3.89144,4140000.0
2007-03-15 16:34:00,3.88858,3.89009,3.87765,3.88672,4140000.0
2007-03-15 16:35:00,3.89052,3.89202,3.88117,3.88143,12400000.0
2007-03-15 16:36:00,3.89142,3.89283,3.88709,3.89167,4520000.0
2007-03-15 16:37:00,3.88651,3.8914,3.88431,3.88573,5260000.0
2007-03-15 16:38:00,3.88403,3.88885,3.87832,3.88885,10890000.0
2007-03-15 16:39:00,3.889,3.88982,3.87941,3.87941,5660000.0
2007-03-15 16:40:00,3.8911,3.89135,3.88171,3.89135,4890000.0
2007-03-15 16:41:00,3.88644,3.89278,3.88365,3.89074,6390000.0
2007-03-15 16:42:00,3.8891,3.89038,3.88072,3.88446,5270000.0
2007-03-15 16:43:00,3.88506,3.89071,3.88417,3.88975,3770000.0
2007-03-15 16:44:00,3.88604,3.89024,3.88038,3.8899,6760000.0
2007-03-15 16:45:00,3.88789,3.89096,3.88193,3.88708,6760000.0
2007-03-15 16:46:00,3.88425,3.88962,3.87949,3.8849,7510000.0
2007-03-15 16:47:00,3.88603,3.89151,3.88437,3.88528,6020000.0
2007-03-15 16:48:00,3.88058,3.89087,3.88058,3.88971,4510000.0
2007-03-15 16:49:00,3.88851,3.89037,3.87891,3.88808,7150000.0
2007-03-15 16:50:00,3.89115,3.89115,3.88464,3.88977,4140000.0
2007-03-15 16:51:00,3.88984,3.89359,3.88153,3.88887,6020000.0
2007-03-15 16:52:00,3.87987,3.8894,3.87987,3.88674,6400000.0
2007-03-15 16:53:00,3.88566,3.88622,3.88129,3.88131,4150000.0
2007-03-15 16:54:00,3.88654,3.8883,3.88064,3.88064,4510000.0
2007-03-15 16:55:00,3.88659,3.88663,3.8812,3.8812,4890000.0
2007-03-15 16:56:00,3.88619,3.88816,3.87817,3.87817,5630000.0
2007-03-15 16:57:00,3.88406,3.88847,3.87777,3.87777,3400000.0
2007-03-15 16:58:00,3.88267,3.88855,3.88175,3.88855,6020000.0
2007-03-15 16:59:00,3.89097,3.89162,3.88233,3.89031,9770000.0
2007-03-15 17:00:00,3.88939,3.88939,3.88078,3.88078,7150000.0
2007-03-15 17:01:00,3.88669,3.8893,3.88079,3.8879,5270000.0
2007-03-15 17:02:00,3.88319,3.88999,3.88304,3.88992,5640000.0
2007-03-15 17:03:00,3.88572,3.88988,3.88103,3.8857,4140000.0
2007-03-15 17:04:00,3.88878,3.89069,3.87855,3.89025,4150000.0
2007-03-15 17:05:00,3.88461,3.88995,3.88446,3.88481,3780000.0
2007-03-15 17:06:00,3.88989,3.88989,3.8805,3.88652,6770000.0
2007-03-15 17:07:00,3.8891,3.88979,3.8775,3.88979,6400000.0
2007-03-15 17:08:00,3.88475,3.89124,3.8798,3.88935,4900000.0
2007-03-15 17:09:00,3.8912,3.89229,3.88154,3.88208,7140000.0
2007-03-15 17:10:00,3.88981,3.89038,3.88064,3.88922,4890000.0
2007-03-15 17:11:00,3.88495,3.88916,3.87694,3.8858,7130000.0
2007-03-15 17:12:00,3.88971,3.88996,3.88428,3.88639,5640000.0
2007-03-15 17:13:00,3.89112,3.8914,3.88554,3.8883,4890000.0
2007-03-15 17:14:00,3.88682,3.89074,3.88279,3.89074,11280000.0
2007-03-15 17:15:00,3.89128,3.89255,3.88391,3.8884,10530000.0
2007-03-15 17:16:00,3.88969,3.88969,3.88274,3.88923,5260000.0
2007-03-15 17:17:00,3.88985,3.88985,3.88293,3.88293,6010000.0
2007-03-15 17:18:00,3.88946,3.89469,3.88263,3.88263,4140000.0
2007-03-15 17:19:00,3.88087,3.89179,3.88087,3.88961,4520000.0
2007-03-15 17:20:00,3.89062,3.89201,3.88306,3.89074,4140000.0
2007-03-15 17:21:00,3.88917,3.89199,3.88231,3.88731,7130000.0
2007-03-15 17:22:00,3.88644,3.8923,3.88281,3.89162,10170000.0
2007-03-15 17:23:00,3.88748,3.89322,3.88482,3.89146,6000000.0
2007-03-15 17:24:00,3.88588,3.8908,3.88167,3.89024,5640000.0
2007-03-15 17:25:00,3.88679,3.89221,3.88215,3.88215,7140000.0
2007-03-15 17:26:00,3.8894,3.89012,3.88068,3.88631,6760000.0
2007-03-15 17:27:00,3.88494,3.89225,3.88047,3.88313,9780000.0
2007-03-15 17:28:00,3.88508,3.88947,3.87915,3.88947,6400000.0
2007-03-15 17:29:00,3.8833,3.88844,3.87914,3.88483,5260000.0
2007-03-15 17:30:00,3.88864,3.88864,3.87694,3.87812,6010000.0
2007-03-15 17:31:00,3.88833,3.88974,3.88024,3.88024,6400000.0
2007-03-15 17:32:00,3.88398,3.88875,3.88391,3.88745,6770000.0
2007-03-15 17:33:00,3.88673,3.88721,3.87752,3.88573,9800000.0
2007-03-15 17:34:00,3.87929,3.88837,3.87929,3.88368,3770000.0
2007-03-15 17:35:00,3.88824,3.89234,3.88117,3.8903,9390000.0
2007-03-15 17:36:00,3.88296,3.88842,3.87906,3.88167,4510000.0
2007-03-15 17:37:00,3.88392,3.88869,3.88024,3.88367,4910000.0
2007-03-15 17:38:00,3.88311,3.89159,3.8782,3.89012,14280000.0
2007-03-15 17:39:00,3.88495,3.88908,3.88286,3.88777,5640000.0
2007-03-15 17:40:00,3.88634,3.89187,3.87858,3.87858,9780000.0
2007-03-15 17:41:00,3.89051,3.89218,3.88332,3.8862,5270000.0
2007-03-15 17:42:00,3.88189,3.89147,3.88123,3.88615,10910000.0
2007-03-15 17:43:00,3.88564,3.89248,3.881,3.88681,13160000.0
2007-03-15 17:44:00,3.88313,3.89088,3.88313,3.8855,4880000.0
2007-03-15 17:45:00,3.88624,3.89145,3.8824,3.89119,7900000.0
2007-03-15 17:46:00,3.8861,3.89164,3.88416,3.89164,5630000.0
2007-03-15 17:47:00,3.88919,3.89222,3.88176,3.89088,5270000.0
2007-03-15 17:48:00,3.89063,3.89063,3.88321,3.88429,4140000.0
2007-03-15 17:49:00,3.88988,3.89186,3.88613,3.89046,3400000.0
2007-03-15 17:50:00,3.88981,3.89249,3.88406,3.89159,4510000.0
2007-03-15 17:51:00,3.88767,3.89326,3.88423,3.89326,6770000.0
2007-03-15 17:52:00,3.89165,3.89252,3.88744,3.89121,6390000.0
2007-03-15 17:53:00,3.89188,3.89355,3.88853,3.89237,5640000.0
2007-03-15 17:54:00,3.88918,3.89129,3.88167,3.89129,5270000.0
2007-03-15 17:55:00,3.88753,3.89198,3.88175,3.89198,7900000.0
2007-03-15 17:56:00,3.88681,3.89127,3.88681,3.89092,2640000.0
2007-03-15 17:57:00,3.89073,3.89073,3.88212,3.88549,4890000.0
2007-03-15 17:58:00,3.88194,3.89298,3.88194,3.88904,8280000.0
2007-03-15 17:59:00,3.88861,3.88861,3.87283,3.88801,10530000.0
2007-03-15 18:00:00,3.88888,3.89131,3.88182,3.88561,14270000.0
2007-03-15 18:01:00,3.8895,3.8895,3.88219,3.88401,4510000.0
2007-03-15 18:02:00,3.88862,3.89015,3.87885,3.88994,10520000.0
2007-03-15 18:03:00,3.88672,3.88926,3.8788,3.88484,6020000.0
2007-03-15 18:04:00,3.88819,3.88879,3.87854,3.88461,6020000.0
2007-03-15 18:05:00,3.88935,3.89042,3.88093,3.89042,3010000.0
2007-03-15 18:06:00,3.88997,3.8905,3.88492,3.8905,4140000.0
2007-03-15 18:07:00,3.88841,3.88898,3.87958,3.88821,5270000.0
2007-03-15 18:08:00,3.89123,3.89147,3.8858,3.89147,5640000.0
2007-03-15 18:09:00,3.88957,3.89062,3.88612,3.89062,4510000.0
2007-03-15 18:10:00,3.88409,3.89154,3.88158,3.89043,5260000.0
2007-03-15 18:11:00,3.89106,3.89169,3.88626,3.89106,4510000.0
2007-03-15 18:12:00,3.88413,3.89102,3.88152,3.88868,5270000.0
2007-03-15 18:13:00,3.89044,3.89067,3.88492,3.88502,4140000.0
2007-03-15 18:14:00,3.88968,3.89093,3.88117,3.88931,9780000.0
2007-03-15 18:15:00,3.88804,3.88983,3.88301,3.88982,4510000.0
2007-03-15 18:16:00,3.88793,3.89107,3.88155,3.88956,7130000.0
2007-03-15 18:17:00,3.89115,3.89115,3.88459,3.88989,4510000.0
2007-03-15 18:18:00,3.88904,3.89066,3.88185,3.88858,5260000.0
2007-03-15 18:19:00,3.89053,3.89065,3.88539,3.89059,4140000.0
2007-03-15 18:20:00,3.88484,3.88967,3.88317,3.88317,3770000.0
2007-03-15 18:21:00,3.88531,3.89224,3.88531,3.89099,5270000.0
2007-03-15 18:22:00,3.88952,3.88952,3.88056,3.88739,6020000.0
2007-03-15 18:23:00,3.89016,3.89085,3.88555,3.88888,4130000.0
2007-03-15 18:24:00,3.8793,3.88923,3.8793,3.88923,4890000.0
2007-03-15 18:25:00,3.89096,3.89198,3.88584,3.89097,6380000.0
2007-03-15 18:26:00,3.88552,3.89042,3.88502,3.88572,4140000.0
2007-03-15 18:27:00,3.88298,3.88995,3.88298,3.88672,4510000.0
2007-03-15 18:28:00,3.88032,3.88984,3.88032,3.88984,4890000.0
2007-03-15 18:29:00,3.8902,3.89031,3.87968,3.88815,6030000.0
2007-03-15 18:30:00,3.88927,3.88962,3.88151,3.88962,4910000.0
2007-03-15 18:31:00,3.88642,3.88877,3.88097,3.88877,4140000.0
2007-03-15 18:32:00,3.88863,3.89082,3.88357,3.88672,5260000.0
2007-03-15 18:33:00,3.89053,3.89155,3.88553,3.89054,6400000.0
2007-03-15 18:34:00,3.88478,3.88878,3.87895,3.88395,6390000.0
2007-03-15 18:35:00,3.88529,3.89142,3.88478,3.88921,3400000.0
2007-03-15 18:36:00,3.89092,3.89176,3.88502,3.88667,4900000.0
2007-03-15 18:37:00,3.88495,3.89193,3.88299,3.88678,10160000.0
2007-03-15 18:38:00,3.88643,3.89299,3.88643,3.8922,5260000.0
2007-03-15 18:39:00,3.89147,3.89284,3.88545,3.8918,6020000.0
2007-03-15 18:40:00,3.88098,3.88908,3.879,3.879,3770000.0
2007-03-15 18:41:00,3.89002,3.89166,3.88218,3.89128,4880000.0
2007-03-15 18:42:00,3.89006,3.89303,3.88239,3.88912,5290000.0
2007-03-15 18:43:00,3.89122,3.89151,3.88212,3.88212,5260000.0
2007-03-15 18:44:00,3.88967,3.89066,3.88367,3.89066,5650000.0
2007-03-15 18:45:00,3.89005,3.89012,3.88041,3.88041,6770000.0
2007-03-15 18:46:00,3.8864,3.89288,3.8832,3.89095,7880000.0
2007-03-15 18:47:00,3.88922,3.89333,3.8857,3.8857,5630000.0
2007-03-15 18:48:00,3.88915,3.89055,3.88545,3.88545,4890000.0
2007-03-15 18:49:00,3.88544,3.89038,3.87873,3.87873,5260000.0
2007-03-15 18:50:00,3.88842,3.88896,3.88139,3.88139,6010000.0
2007-03-15 18:51:00,3.8824,3.88739,3.87842,3.87842,4880000.0
2007-03-15 18:53:00,3.88592,3.8879,3.87831,3.87851,7160000.0
2007-03-15 18:54:00,3.88771,3.89087,3.88346,3.88762,8650000.0
2007-03-15 18:55:00,3.88885,3.89109,3.8842,3.88875,7500000.0
2007-03-15 18:56:00,3.88995,3.89216,3.8807,3.88538,4140000.0
2007-03-15 18:57:00,3.8916,3.8916,3.88232,3.88613,4140000.0
2007-03-15 18:58:00,3.8894,3.89023,3.87929,3.8874,4890000.0
2007-03-15 18:59:00,3.88344,3.89047,3.88177,3.88445,6390000.0
2007-03-15 19:00:00,3.88947,3.88947,3.87742,3.88342,8660000.0
2007-03-15 19:01:00,3.88382,3.88759,3.87902,3.88484,7510000.0
2007-03-15 19:02:00,3.8825,3.88725,3.88237,3.88257,3380000.0
2007-03-15 19:03:00,3.87724,3.88483,3.87574,3.87765,4140000.0
2007-03-15 19:04:00,3.88768,3.88846,3.88156,3.88156,4890000.0
2007-03-15 19:05:00,3.88287,3.88748,3.88105,3.88734,6400000.0
2007-03-15 19:06:00,3.88756,3.88897,3.88197,3.88593,7140000.0
2007-03-15 19:07:00,3.88961,3.88961,3.87852,3.88842,4140000.0
2007-03-15 19:08:00,3.88821,3.88834,3.87938,3.88296,5260000.0
2007-03-15 19:09:00,3.88638,3.88662,3.87713,3.88655,4900000.0
2007-03-15 19:10:00,3.8828,3.88712,3.88098,3.88528,8640000.0
2007-03-15 19:11:00,3.88474,3.88489,3.8767,3.88489,5630000.0
2007-03-15 19:12:00,3.88527,3.88902,3.87912,3.888,6760000.0
2007-03-15 19:13:00,3.87889,3.88795,3.87889,3.88226,4890000.0
2007-03-15 19:14:00,3.88145,3.88734,3.88145,3.88271,4510000.0
2007-03-15 19:15:00,3.88726,3.88766,3.87768,3.8819,5640000.0
2007-03-15 19:16:00,3.88639,3.88796,3.87854,3.88157,6000000.0
2007-03-15 19:17:00,3.88416,3.88851,3.88369,3.88578,5260000.0
2007-03-15 19:18:00,3.88021,3.88473,3.87638,3.88473,6400000.0
2007-03-15 19:19:00,3.88509,3.88666,3.88026,3.88026,4520000.0
2007-03-15 19:20:00,3.88418,3.88418,3.87288,3.88069,6400000.0
2007-03-15 19:21:00,3.88624,3.88624,3.87795,3.88063,4510000.0
2007-03-15 19:22:00,3.88217,3.88692,3.87608,3.87608,6770000.0
2007-03-15 19:23:00,3.88076,3.88459,3.88031,3.88331,6400000.0
2007-03-15 19:24:00,3.88402,3.88554,3.87896,3.88554,4520000.0
2007-03-15 19:25:00,3.88605,3.88605,3.87479,3.8844,4890000.0
2007-03-15 19:27:00,3.88335,3.88529,3.8783,3.8783,5260000.0
2007-03-15 19:28:00,3.88447,3.88585,3.87969,3.88312,5260000.0
2007-03-15 19:29:00,3.88194,3.8838,3.8735,3.88234,4890000.0
2007-03-15 19:30:00,3.88473,3.88539,3.87971,3.88468,4140000.0
2007-03-15 19:31:00,3.87981,3.88436,3.87965,3.87965,2640000.0
2007-03-15 19:32:00,3.88382,3.88382,3.87889,3.87891,4890000.0
2007-03-15 19:33:00,3.88311,3.88562,3.87994,3.8838,5260000.0
2007-03-15 19:34:00,3.88198,3.88508,3.87522,3.87928,3030000.0
2007-03-15 19:35:00,3.87958,3.88059,3.87518,3.8752,3770000.0
2007-03-15 19:36:00,3.88059,3.88463,3.87936,3.88005,4140000.0
2007-03-15 19:37:00,3.88619,3.88619,3.87688,3.87688,4890000.0
2007-03-15 19:38:00,3.88471,3.88607,3.87553,3.87984,4890000.0
2007-03-15 19:39:00,3.88053,3.8863,3.87516,3.8863,3770000.0
2007-03-15 19:40:00,3.88496,3.88607,3.87672,3.88127,4520000.0
2007-03-15 19:41:00,3.8806,3.88633,3.87683,3.88148,4880000.0
2007-03-15 19:42:00,3.87812,3.88769,3.87812,3.88602,5270000.0
2007-03-15 19:43:00,3.87967,3.88444,3.87811,3.88109,5270000.0
2007-03-15 19:44:00,3.87855,3.88458,3.87611,3.88458,6760000.0
2007-03-15 19:45:00,3.88392,3.8874,3.87725,3.88463,14670000.0
2007-03-15 19:46:00,3.88375,3.88456,3.87731,3.88399,6020000.0
2007-03-15 19:47:00,3.8801,3.88656,3.87896,3.87912,4880000.0
2007-03-15 19:48:00,3.88562,3.88621,3.87917,3.88551,4520000.0
2007-03-15 19:49:00,3.88452,3.88519,3.87833,3.88037,6390000.0
2007-03-15 19:50:00,3.88397,3.88475,3.87481,3.87622,4140000.0
2007-03-15 19:51:00,3.88419,3.88419,3.87799,3.87948,4510000.0
2007-03-15 19:52:00,3.88487,3.88827,3.87858,3.88127,8660000.0
2007-03-15 19:53:00,3.87983,3.88413,3.87759,3.88405,6400000.0
2007-03-15 19:54:00,3.88486,3.88604,3.87685,3.88257,7140000.0
2007-03-15 19:55:00,3.87911,3.88378,3.87541,3.88378,6400000.0
2007-03-15 19:56:00,3.88449,3.88542,3.87601,3.87899,6010000.0
2007-03-15 19:57:00,3.88022,3.88578,3.87985,3.88487,4510000.0
2007-03-15 19:58:00,3.8842,3.88514,3.87633,3.87983,4130000.0
2007-03-15 19:59:00,3.8838,3.8838,3.87448,3.87898,3380000.0
2007-03-15 20:00:00,3.88481,3.88577,3.87697,3.87986,6770000.0
2007-03-15 20:01:00,3.884,3.8877,3.87909,3.8877,3760000.0
2007-03-15 20:02:00,3.88458,3.88644,3.88149,3.88534,6010000.0
2007-03-15 20:03:00,3.88637,3.88688,3.87469,3.87469,3770000.0
2007-03-15 20:04:00,3.87832,3.88352,3.87815,3.88086,4510000.0
2007-03-15 20:05:00,3.88559,3.88617,3.8769,3.88536,7880000.0
2007-03-15 20:06:00,3.8842,3.88489,3.87954,3.87983,4520000.0
2007-03-15 20:07:00,3.88429,3.88537,3.87906,3.88354,7140000.0
2007-03-15 20:08:00,3.88564,3.88654,3.88058,3.88058,3770000.0
2007-03-15 20:09:00,3.87997,3.88522,3.87918,3.87918,6400000.0
2007-03-15 20:10:00,3.88092,3.88565,3.88073,3.88371,5640000.0
2007-03-15 20:11:00,3.88115,3.885,3.88042,3.88499,4140000.0
2007-03-15 20:12:00,3.88333,3.88541,3.87484,3.8834,4890000.0
2007-03-15 20:13:00,3.88271,3.88448,3.88271,3.88448,1500000.0
2007-03-15 20:14:00,3.88569,3.88654,3.8781,3.88632,4140000.0
2007-03-15 20:15:00,3.88089,3.88604,3.87661,3.88422,4520000.0
2007-03-15 20:16:00,3.87988,3.88703,3.87689,3.88068,9020000.0
2007-03-15 20:17:00,3.88338,3.88338,3.87716,3.87875,6760000.0
2007-03-15 20:18:00,3.8838,3.8838,3.87412,3.87899,4890000.0
2007-03-15 20:19:00,3.88474,3.8871,3.87664,3.88144,6020000.0
2007-03-15 20:20:00,3.87885,3.88409,3.87619,3.88409,8650000.0
2007-03-15 20:21:00,3.87867,3.88389,3.87867,3.88389,1890000.0
2007-03-15 20:22:00,3.87946,3.88231,3.87787,3.8802,3390000.0
2007-03-15 20:23:00,3.87879,3.88436,3.87797,3.88436,4150000.0
2007-03-15 20:24:00,3.88016,3.88597,3.88016,3.8857,5270000.0
2007-03-15 20:25:00,3.88364,3.88512,3.87555,3.87555,5260000.0
2007-03-15 20:28:00,3.88324,3.88486,3.87949,3.88423,3010000.0
2007-03-15 20:30:00,3.884,3.88986,3.87761,3.88201,8640000.0
2007-03-15 20:31:00,3.88384,3.88384,3.87596,3.8806,4500000.0
2007-03-15 20:32:00,3.88464,3.88503,3.87611,3.88503,6770000.0
2007-03-15 20:34:00,3.88526,3.88645,3.87658,3.88115,3010000.0
2007-03-15 20:35:00,3.88234,3.88506,3.87442,3.87965,6770000.0
2007-03-15 20:36:00,3.88418,3.88452,3.87999,3.88452,4130000.0
2007-03-15 20:37:00,3.87988,3.88469,3.87369,3.88051,12410000.0
2007-03-15 20:38:00,3.87539,3.88455,3.87539,3.88076,4140000.0
2007-03-15 20:41:00,3.88003,3.88546,3.87607,3.88099,3380000.0
2007-03-15 20:42:00,3.87959,3.88538,3.87959,3.88519,6750000.0
2007-03-15 20:43:00,3.88255,3.88414,3.87366,3.88414,7510000.0
2007-03-15 20:44:00,3.88615,3.88895,3.87611,3.87611,4880000.0
2007-03-15 20:45:00,3.88028,3.8828,3.87481,3.87481,5630000.0
2007-03-15 20:47:00,3.88154,3.88283,3.88154,3.88283,1510000.0
2007-03-15 20:48:00,3.87585,3.88456,3.87443,3.88456,4890000.0
2007-03-15 20:49:00,3.88316,3.88423,3.87498,3.87498,7890000.0
2007-03-15 20:50:00,3.8867,3.89201,3.87632,3.87632,19150000.0
2007-03-15 20:51:00,3.88439,3.88439,3.87317,3.87712,6390000.0
2007-03-15 20:52:00,3.88455,3.88458,3.87999,3.88325,5630000.0
2007-03-15 20:53:00,3.87891,3.88392,3.87891,3.88232,3010000.0
2007-03-15 20:54:00,3.88388,3.88388,3.87323,3.88296,3380000.0
2007-03-15 20:55:00,3.88405,3.88722,3.87822,3.88361,5260000.0
2007-03-15 20:56:00,3.88436,3.88436,3.87455,3.88308,4880000.0
2007-03-15 20:57:00,3.87833,3.88384,3.87703,3.88384,3380000.0
2007-03-15 20:58:00,3.88348,3.88636,3.87995,3.87995,8260000.0
2007-03-15 20:59:00,3.88021,3.88539,3.87895,3.87895,6770000.0
2007-03-15 21:00:00,3.88316,3.88438,3.88289,3.88438,6000000.0
2007-03-15 21:02:00,3.88348,3.88427,3.87932,3.87932,4880000.0
2007-03-15 21:03:00,3.88432,3.88444,3.87941,3.87941,4140000.0
2007-03-15 21:05:00,3.88461,3.88461,3.87527,3.88071,6400000.0
2007-03-15 21:06:00,3.88451,3.88633,3.87583,3.87583,4520000.0
2007-03-15 21:07:00,3.88435,3.8844,3.88435,3.8844,1880000.0
2007-03-15 21:09:00,3.88338,3.88569,3.87574,3.87574,4520000.0
2007-03-15 21:10:00,3.88513,3.88721,3.87573,3.87573,5660000.0
2007-03-15 21:11:00,3.88269,3.88417,3.87454,3.88274,3400000.0
2007-03-15 21:12:00,3.8837,3.88417,3.87483,3.87483,5290000.0
2007-03-15 21:13:00,3.88298,3.88384,3.87894,3.87902,6020000.0
2007-03-15 21:14:00,3.87885,3.88313,3.87341,3.87418,4520000.0
2007-03-15 21:15:00,3.8741,3.88448,3.8741,3.88318,3010000.0
2007-03-15 21:16:00,3.8834,3.88376,3.87953,3.87953,2260000.0
2007-03-15 21:19:00,3.87923,3.8828,3.87315,3.88259,6760000.0
2007-03-15 21:20:00,3.88393,3.88393,3.87453,3.88257,2630000.0
2007-03-15 21:22:00,3.878,3.88239,3.87218,3.88239,7500000.0
2007-03-15 21:24:00,3.87952,3.88357,3.87687,3.88357,4900000.0
2007-03-15 21:25:00,3.88445,3.88464,3.87623,3.88078,3770000.0
2007-03-15 21:29:00,3.88025,3.88385,3.87861,3.88285,3010000.0
2007-03-15 21:33:00,3.88259,3.88259,3.87701,3.87701,1500000.0
2007-03-15 21:34:00,3.88275,3.88421,3.87889,3.8837,4130000.0
2007-03-15 21:35:00,3.88386,3.88531,3.87545,3.87545,7130000.0
2007-03-15 21:43:00,3.8838,3.88449,3.87499,3.87499,7540000.0
2007-03-15 21:45:00,3.88308,3.88591,3.87681,3.87977,7140000.0
2007-03-15 21:47:00,3.88461,3.88524,3.87507,3.87507,6800000.0
2007-03-15 21:52:00,3.88084,3.88651,3.87757,3.88581,6390000.0
2007-03-15 21:54:00,3.88492,3.88517,3.88401,3.88401,4130000.0
2007-03-15 21:55:00,3.8841,3.88442,3.87462,3.87506,6760000.0
2007-03-15 21:56:00,3.8801,3.88592,3.87588,3.88592,7510000.0
2007-03-15 22:01:00,3.88521,3.8853,3.87996,3.88501,4510000.0
2007-03-15 22:02:00,3.87901,3.88386,3.87769,3.88369,7510000.0
2007-03-15 22:03:00,3.87994,3.88523,3.87972,3.88359,6010000.0
2007-03-15 22:04:00,3.87948,3.88528,3.87846,3.87953,12020000.0
2007-03-15 22:05:00,3.8849,3.88691,3.88003,3.88003,3390000.0
2007-03-15 22:06:00,3.88409,3.88479,3.87496,3.88479,6760000.0
2007-03-15 22:07:00,3.88114,3.88528,3.87563,3.88138,7510000.0
2007-03-15 22:08:00,3.87962,3.88538,3.8788,3.87996,6030000.0
2007-03-15 22:10:00,3.87924,3.88321,3.8766,3.88012,7550000.0
2007-03-15 22:11:00,3.8797,3.88445,3.87234,3.88358,17300000.0
2007-03-15 22:12:00,3.87562,3.88502,3.87562,3.88359,6400000.0
2007-03-15 22:13:00,3.87503,3.87761,3.87503,3.87761,1130000.0
2007-03-15 22:14:00,3.88476,3.88476,3.88476,3.88476,380000.0
2007-03-15 22:15:00,3.88402,3.88402,3.87348,3.87464,5270000.0
2007-03-15 22:16:00,3.87919,3.88373,3.87919,3.88352,2650000.0
2007-03-15 22:19:00,3.88461,3.88461,3.87843,3.88453,6400000.0
2007-03-15 22:20:00,3.88302,3.88476,3.8791,3.88476,4150000.0
2007-03-15 22:22:00,3.87493,3.88433,3.87493,3.88356,6390000.0
2007-03-15 22:23:00,3.87887,3.88618,3.87887,3.879,4520000.0
2007-03-15 22:24:00,3.88309,3.88419,3.87318,3.8776,11260000.0
2007-03-15 22:25:00,3.87573,3.88274,3.87573,3.87767,4880000.0
2007-03-15 22:27:00,3.88369,3.88409,3.87457,3.87457,8250000.0
2007-03-15 22:29:00,3.88277,3.88493,3.87782,3.88493,7130000.0
2007-03-15 22:30:00,3.88487,3.88583,3.8795,3.88416,7140000.0
2007-03-15 22:32:00,3.87962,3.88534,3.87959,3.88123,7140000.0
2007-03-15 22:33:00,3.87875,3.88391,3.87873,3.87873,5260000.0
2007-03-15 22:34:00,3.88402,3.88402,3.8738,3.88306,4890000.0
2007-03-15 22:36:00,3.88453,3.88601,3.87938,3.87938,4880000.0
2007-03-15 22:37:00,3.87887,3.88495,3.87868,3.87876,10510000.0
2007-03-15 22:38:00,3.87475,3.88302,3.87416,3.87826,6770000.0
2007-03-15 22:39:00,3.88414,3.88432,3.87543,3.87543,5250000.0
2007-03-15 22:40:00,3.88393,3.88393,3.87931,3.87931,1500000.0
2007-03-15 22:41:00,3.88269,3.88269,3.87254,3.87874,7510000.0
2007-03-15 22:42:00,3.88174,3.88542,3.88007,3.88007,5630000.0
2007-03-15 22:44:00,3.88514,3.88514,3.87932,3.88493,4510000.0
2007-03-15 22:45:00,3.88355,3.88359,3.87705,3.88359,6000000.0
2007-03-15 22:46:00,3.88462,3.88559,3.88006,3.88428,7500000.0
2007-03-15 22:47:00,3.88485,3.88524,3.87539,3.87539,4510000.0
2007-03-15 22:52:00,3.88215,3.88575,3.87954,3.88483,3750000.0
2007-03-15 22:53:00,3.87737,3.88469,3.87446,3.87446,5250000.0
2007-03-15 22:55:00,3.88705,3.88705,3.8758,3.88483,4890000.0
2007-03-15 22:56:00,3.8787,3.88371,3.87756,3.87796,13520000.0
2007-03-15 22:57:00,3.88456,3.88456,3.87741,3.88043,6750000.0
2007-03-15 22:58:00,3.88404,3.88449,3.88047,3.88325,3000000.0
2007-03-15 22:59:00,3.88465,3.88465,3.87816,3.88336,7880000.0
2007-03-15 23:00:00,3.87843,3.88498,3.87462,3.88142,5640000.0
2007-03-15 23:01:00,3.87931,3.88475,3.87534,3.87534,4880000.0
2007-03-15 23:03:00,3.87952,3.8845,3.87912,3.8799,7510000.0
2007-03-15 23:04:00,3.87748,3.88465,3.87345,3.88307,9020000.0
2007-03-15 23:05:00,3.88325,3.8885,3.87863,3.8805,9030000.0
2007-03-15 23:06:00,3.88464,3.8857,3.87852,3.88046,7530000.0
2007-03-15 23:07:00,3.88318,3.88372,3.87894,3.88101,3760000.0
2007-03-15 23:08:00,3.87367,3.88215,3.87367,3.88215,7530000.0
2007-03-15 23:09:00,3.8845,3.88514,3.8802,3.88083,7510000.0
2007-03-15 23:10:00,3.88349,3.88493,3.87935,3.88417,4520000.0
2007-03-15 23:12:00,3.88442,3.88442,3.87779,3.88364,4140000.0
2007-03-15 23:13:00,3.88484,3.88955,3.87678,3.87678,8650000.0
2007-03-15 23:14:00,3.87989,3.88538,3.87989,3.88538,2630000.0
2007-03-15 23:15:00,3.88527,3.88606,3.8784,3.88534,8660000.0
2007-03-15 23:16:00,3.88467,3.88467,3.87946,3.88373,4890000.0
2007-03-15 23:17:00,3.88561,3.8876,3.87879,3.88146,5650000.0
2007-03-15 23:18:00,3.88319,3.88596,3.88141,3.88225,5260000.0
2007-03-15 23:19:00,3.88435,3.88677,3.88074,3.88389,4890000.0
2007-03-15 23:20:00,3.88705,3.88705,3.88554,3.88695,1880000.0
2007-03-15 23:21:00,3.88466,3.88466,3.87893,3.87893,3380000.0
2007-03-15 23:22:00,3.87877,3.88298,3.87869,3.88298,4140000.0
2007-03-15 23:23:00,3.87879,3.88437,3.87879,3.8796,5270000.0
2007-03-15 23:24:00,3.88504,3.88504,3.87951,3.88348,4130000.0
2007-03-15 23:25:00,3.87899,3.88582,3.87899,3.88399,1880000.0
2007-03-15 23:26:00,3.88132,3.88427,3.87953,3.88349,4510000.0
2007-03-15 23:27:00,3.88455,3.88455,3.87866,3.88418,3390000.0
2007-03-15 23:29:00,3.88415,3.88496,3.87971,3.88414,4150000.0
2007-03-15 23:30:00,3.88636,3.88636,3.87868,3.8853,4520000.0
2007-03-15 23:31:00,3.88132,3.8828,3.8729,3.87688,6390000.0
2007-03-15 23:32:00,3.88057,3.88432,3.87812,3.87986,6020000.0
2007-03-15 23:33:00,3.88374,3.88374,3.87685,3.87685,5280000.0
2007-03-15 23:34:00,3.88373,3.88494,3.87503,3.88313,8650000.0
2007-03-15 23:35:00,3.87894,3.88402,3.87703,3.88402,3010000.0
2007-03-15 23:36:00,3.87906,3.8829,3.87774,3.87774,2270000.0
2007-03-15 23:37:00,3.88291,3.8845,3.87447,3.8842,6400000.0
2007-03-15 23:38:00,3.88406,3.88472,3.87407,3.87914,6400000.0
2007-03-15 23:39:00,3.88424,3.88424,3.87874,3.88288,4150000.0
2007-03-15 23:40:00,3.88402,3.88662,3.87459,3.87459,4900000.0
2007-03-15 23:41:00,3.87856,3.8839,3.87793,3.8839,4530000.0
2007-03-15 23:42:00,3.87816,3.88325,3.87501,3.87501,3770000.0
2007-03-15 23:43:00,3.88348,3.88412,3.88348,3.88348,2630000.0
2007-03-15 23:44:00,3.87245,3.88266,3.87092,3.88266,5260000.0
2007-03-15 23:45:00,3.8829,3.88622,3.8764,3.88368,4150000.0
2007-03-15 23:46:00,3.87892,3.87892,3.87482,3.87482,1140000.0
2007-03-15 23:48:00,3.87922,3.88523,3.87749,3.88523,5260000.0
2007-03-15 23:49:00,3.88207,3.88273,3.87695,3.88265,7130000.0
2007-03-15 23:50:00,3.88222,3.88222,3.88207,3.88207,1130000.0
2007-03-15 23:51:00,3.88169,3.88169,3.87532,3.87532,3390000.0
2007-03-15 23:52:00,3.88247,3.88949,3.87701,3.87701,7140000.0
2007-03-15 23:53:00,3.88363,3.88427,3.87296,3.88314,6750000.0
2007-03-15 23:55:00,3.879,3.8828,3.87793,3.88245,3760000.0
2007-03-15 23:56:00,3.87286,3.88091,3.87009,3.87965,5640000.0
2007-03-15 23:58:00,3.88431,3.88661,3.87638,3.8807,6020000.0
2007-03-15 23:59:00,3.88099,3.88717,3.8767,3.8767,6790000.0
2007-03-16 00:02:00,3.87429,3.88395,3.87366,3.88384,6030000.0
2007-03-16 00:03:00,3.88392,3.88409,3.88392,3.88409,1130000.0
2007-03-16 00:04:00,3.8842,3.88472,3.87524,3.87524,7140000.0
2007-03-16 00:05:00,3.88401,3.88472,3.87798,3.87964,2260000.0
2007-03-16 00:13:00,3.88276,3.88436,3.87436,3.88436,5260000.0
2007-03-16 00:14:00,3.88005,3.88648,3.87677,3.88503,7910000.0
2007-03-16 00:23:00,3.88572,3.88929,3.87693,3.87693,10130000.0
2007-03-16 00:24:00,3.87918,3.88665,3.87918,3.87962,10160000.0
2007-03-16 00:26:00,3.88567,3.88794,3.87842,3.88044,7900000.0
2007-03-16 00:33:00,3.88499,3.88549,3.88038,3.88523,3380000.0
2007-03-16 00:34:00,3.88262,3.88412,3.8764,3.88313,6380000.0
2007-03-16 00:37:00,3.8766,3.88979,3.8766,3.88407,6750000.0
2007-03-16 00:38:00,3.87954,3.88467,3.87522,3.88467,7880000.0
2007-03-16 00:39:00,3.88397,3.88397,3.87876,3.88391,6010000.0
2007-03-16 00:41:00,3.88421,3.88421,3.87758,3.87975,5250000.0
2007-03-16 00:42:00,3.88065,3.88317,3.87474,3.87474,5250000.0
2007-03-16 00:43:00,3.8799,3.88605,3.87565,3.88022,6760000.0
2007-03-16 00:44:00,3.88543,3.88707,3.88064,3.88499,6400000.0
2007-03-16 00:45:00,3.8856,3.88835,3.87825,3.88489,9750000.0
2007-03-16 00:47:00,3.88447,3.88447,3.87962,3.87962,3380000.0
2007-03-16 00:49:00,3.88502,3.88502,3.88027,3.88027,1500000.0
2007-03-16 00:50:00,3.88545,3.88582,3.87883,3.88027,3760000.0
2007-03-16 00:51:00,3.88065,3.88783,3.88065,3.88232,4880000.0
2007-03-16 00:52:00,3.88103,3.88161,3.88032,3.88161,5250000.0
2007-03-16 00:53:00,3.88179,3.8871,3.87614,3.88028,7880000.0
2007-03-16 00:54:00,3.88463,3.88463,3.87904,3.87904,5250000.0
2007-03-16 00:55:00,3.88099,3.8858,3.8763,3.88495,7880000.0
2007-03-16 00:56:00,3.876,3.88591,3.87474,3.88006,10890000.0
2007-03-16 00:57:00,3.87894,3.88361,3.87714,3.87933,7890000.0
2007-03-16 00:58:00,3.88005,3.88364,3.87487,3.88058,5250000.0
2007-03-16 00:59:00,3.88061,3.88601,3.87822,3.88065,15770000.0
2007-03-16 01:00:00,3.88451,3.88451,3.87542,3.87933,6390000.0
2007-03-16 01:01:00,3.88392,3.88458,3.87619,3.88061,5250000.0
2007-03-16 01:02:00,3.88396,3.88466,3.8798,3.88466,4880000.0
2007-03-16 01:03:00,3.87512,3.88428,3.87512,3.88279,5250000.0
2007-03-16 01:04:00,3.87408,3.88348,3.87351,3.87911,6000000.0
2007-03-16 01:05:00,3.88305,3.88368,3.87514,3.87514,5250000.0
2007-03-16 01:06:00,3.87987,3.88321,3.87449,3.88003,5250000.0
2007-03-16 01:07:00,3.88342,3.88433,3.87547,3.88031,6760000.0
2007-03-16 01:08:00,3.8849,3.8849,3.87433,3.87527,7880000.0
2007-03-16 01:09:00,3.88403,3.88557,3.87661,3.88139,8250000.0
2007-03-16 01:10:00,3.8796,3.88568,3.87571,3.88031,7880000.0
2007-03-16 01:11:00,3.88026,3.88746,3.87999,3.87999,9400000.0
2007-03-16 01:12:00,3.88284,3.88404,3.87898,3.87973,7510000.0
2007-03-16 01:13:00,3.88543,3.88959,3.8781,3.88554,7520000.0
2007-03-16 01:14:00,3.88023,3.88467,3.88023,3.88467,3770000.0
2007-03-16 01:15:00,3.88337,3.88459,3.87926,3.87949,6010000.0
2007-03-16 01:16:00,3.87854,3.88336,3.87814,3.88088,5630000.0
2007-03-16 01:17:00,3.8807,3.88495,3.8806,3.8826,4880000.0
2007-03-16 01:18:00,3.8802,3.88467,3.8802,3.88064,6380000.0
2007-03-16 01:19:00,3.87997,3.88631,3.87997,3.88538,5630000.0
2007-03-16 01:20:00,3.87893,3.88418,3.87537,3.87537,4150000.0
2007-03-16 01:21:00,3.88019,3.88474,3.87912,3.88293,5260000.0
2007-03-16 01:22:00,3.88497,3.88818,3.87794,3.8871,6000000.0
2007-03-16 01:23:00,3.88658,3.88685,3.88107,3.88667,5640000.0
2007-03-16 01:24:00,3.88127,3.88651,3.88079,3.88114,10510000.0
2007-03-16 01:25:00,3.88644,3.88649,3.88145,3.88145,6380000.0
2007-03-16 01:26:00,3.88204,3.88633,3.88153,3.8853,4130000.0
2007-03-16 01:27:00,3.87929,3.88632,3.87929,3.88078,5630000.0
2007-03-16 01:28:00,3.88557,3.88642,3.88132,3.88278,5260000.0
2007-03-16 01:29:00,3.88615,3.88742,3.88221,3.88599,5260000.0
2007-03-16 01:30:00,3.88743,3.88743,3.88204,3.88668,6760000.0
2007-03-16 01:31:00,3.8819,3.8871,3.87612,3.88639,6400000.0
2007-03-16 01:32:00,3.88688,3.88692,3.88275,3.88692,3750000.0
2007-03-16 01:33:00,3.88666,3.88666,3.88251,3.88618,3380000.0
2007-03-16 01:34:00,3.8869,3.88714,3.88193,3.88219,4890000.0
2007-03-16 01:35:00,3.88249,3.8891,3.88226,3.88226,9770000.0
2007-03-16 01:36:00,3.88105,3.88617,3.87981,3.88093,5250000.0
2007-03-16 01:37:00,3.88114,3.8858,3.88037,3.88096,5640000.0
2007-03-16 01:38:00,3.88668,3.88754,3.88163,3.8863,5630000.0
2007-03-16 01:39:00,3.88276,3.88857,3.8822,3.8822,5630000.0
2007-03-16 01:40:00,3.88736,3.88736,3.88178,3.88178,4880000.0
2007-03-16 01:41:00,3.88219,3.88806,3.87826,3.87841,4880000.0
2007-03-16 01:42:00,3.88845,3.88858,3.87839,3.88711,7510000.0
2007-03-16 01:43:00,3.88416,3.88682,3.87524,3.88147,7130000.0
2007-03-16 01:44:00,3.88437,3.88859,3.87734,3.88755,10530000.0
2007-03-16 01:45:00,3.88735,3.88782,3.88203,3.88628,6750000.0
2007-03-16 01:46:00,3.88207,3.88791,3.88151,3.887,5630000.0
2007-03-16 01:47:00,3.88705,3.88705,3.88179,3.88562,5630000.0
2007-03-16 01:48:00,3.88571,3.88768,3.88206,3.88206,6000000.0
2007-03-16 01:49:00,3.88745,3.88745,3.87571,3.87571,5260000.0
2007-03-16 01:50:00,3.88677,3.88745,3.88157,3.88738,7130000.0
2007-03-16 01:51:00,3.88232,3.88663,3.88064,3.88292,6020000.0
2007-03-16 01:52:00,3.88163,3.88653,3.88136,3.88136,6380000.0
2007-03-16 01:53:00,3.88271,3.88642,3.88066,3.88159,5260000.0
2007-03-16 01:54:00,3.88407,3.88865,3.8835,3.8878,4880000.0
2007-03-16 01:55:00,3.88604,3.88604,3.88056,3.88285,4880000.0
2007-03-16 01:57:00,3.88172,3.88657,3.88059,3.88316,7510000.0
2007-03-16 01:58:00,3.88336,3.88604,3.88166,3.88552,5250000.0
2007-03-16 02:00:00,3.88661,3.88661,3.87647,3.88493,5260000.0
2007-03-16 02:01:00,3.88797,3.88797,3.87738,3.88736,5280000.0
2007-03-16 02:02:00,3.88534,3.88534,3.8766,3.8766,8650000.0
2007-03-16 02:03:00,3.88176,3.88698,3.88151,3.88157,10900000.0
2007-03-16 02:04:00,3.87667,3.88567,3.87667,3.88166,5260000.0
2007-03-16 02:05:00,3.87895,3.89105,3.87895,3.88764,6770000.0
2007-03-16 02:06:00,3.88191,3.8861,3.87693,3.88385,4140000.0
2007-03-16 02:07:00,3.88364,3.88703,3.88258,3.88597,6390000.0
2007-03-16 02:08:00,3.88305,3.88707,3.88278,3.88606,4140000.0
2007-03-16 02:09:00,3.88716,3.88716,3.88103,3.88236,5260000.0
2007-03-16 02:10:00,3.88644,3.88644,3.87663,3.88644,4890000.0
2007-03-16 02:11:00,3.88241,3.88794,3.88241,3.88312,6750000.0
2007-03-16 02:12:00,3.88322,3.88726,3.87799,3.8869,4890000.0
2007-03-16 02:13:00,3.88488,3.88488,3.87802,3.87802,4520000.0
2007-03-16 02:14:00,3.88212,3.88931,3.8779,3.88178,13530000.0
2007-03-16 02:15:00,3.88284,3.88747,3.88284,3.88352,5280000.0
2007-03-16 02:16:00,3.88678,3.88855,3.87789,3.88785,6770000.0
2007-03-16 02:17:00,3.88176,3.89201,3.8793,3.89201,4520000.0
2007-03-16 02:18:00,3.88783,3.8923,3.88425,3.88919,6390000.0
2007-03-16 02:19:00,3.88167,3.88521,3.8768,3.8843,5640000.0
2007-03-16 02:20:00,3.8824,3.88747,3.87837,3.88272,6010000.0
2007-03-16 02:21:00,3.88527,3.88931,3.879,3.87913,7140000.0
2007-03-16 02:22:00,3.88651,3.88658,3.88348,3.88658,3380000.0
2007-03-16 02:23:00,3.88136,3.88932,3.88055,3.88917,4890000.0
2007-03-16 02:24:00,3.88968,3.8905,3.88579,3.8893,4150000.0
2007-03-16 02:25:00,3.88535,3.89038,3.88201,3.88598,3770000.0
2007-03-16 02:26:00,3.88513,3.89003,3.88288,3.88919,3400000.0
2007-03-16 02:27:00,3.89099,3.89119,3.88147,3.88147,4510000.0
2007-03-16 02:28:00,3.88913,3.89303,3.88502,3.89053,4510000.0
2007-03-16 02:29:00,3.88861,3.89064,3.8878,3.88868,4140000.0
2007-03-16 02:30:00,3.88233,3.89367,3.88233,3.88473,7890000.0
2007-03-16 02:31:00,3.88393,3.88974,3.8806,3.88653,4140000.0
2007-03-16 02:32:00,3.88483,3.88761,3.8792,3.88444,4520000.0
2007-03-16 02:33:00,3.88637,3.88728,3.88119,3.88592,6400000.0
2007-03-16 02:34:00,3.87885,3.88897,3.87885,3.88378,5270000.0
2007-03-16 02:35:00,3.88603,3.8871,3.88104,3.88104,4140000.0
2007-03-16 02:36:00,3.88161,3.88728,3.88017,3.88017,5270000.0
2007-03-16 02:37:00,3.88469,3.89072,3.88055,3.89072,5650000.0
2007-03-16 02:38:00,3.88755,3.88848,3.88014,3.88753,4520000.0
2007-03-16 02:39:00,3.88191,3.89061,3.87989,3.88434,4880000.0
2007-03-16 02:40:00,3.87932,3.89019,3.87932,3.88286,3010000.0
2007-03-16 02:41:00,3.88756,3.88923,3.87935,3.88819,6390000.0
2007-03-16 02:42:00,3.88254,3.88988,3.88254,3.88826,6390000.0
2007-03-16 02:43:00,3.88706,3.88706,3.87622,3.88264,5260000.0
2007-03-16 02:44:00,3.88251,3.88898,3.88251,3.8871,6770000.0
2007-03-16 02:45:00,3.87905,3.88505,3.87516,3.87884,7150000.0
2007-03-16 02:46:00,3.88725,3.88725,3.87643,3.87722,3780000.0
2007-03-16 02:48:00,3.88074,3.8895,3.88074,3.88462,3400000.0
2007-03-16 02:49:00,3.88324,3.88688,3.8809,3.88538,5640000.0
2007-03-16 02:50:00,3.88583,3.88583,3.88159,3.88485,4140000.0
2007-03-16 02:51:00,3.88701,3.88701,3.87686,3.87686,3380000.0
2007-03-16 02:52:00,3.88755,3.88755,3.8783,3.88717,4140000.0
2007-03-16 02:53:00,3.88647,3.88759,3.88083,3.88172,7510000.0
2007-03-16 02:54:00,3.88188,3.88675,3.88071,3.88564,7890000.0
2007-03-16 02:55:00,3.88276,3.88736,3.88162,3.88736,6020000.0
2007-03-16 02:56:00,3.88654,3.88691,3.87742,3.87742,9020000.0
2007-03-16 02:57:00,3.88777,3.88816,3.87925,3.88343,7140000.0
2007-03-16 02:58:00,3.88534,3.88687,3.88209,3.88209,4890000.0
2007-03-16 02:59:00,3.87599,3.88438,3.87447,3.88055,10900000.0
2007-03-16 03:00:00,3.88629,3.88633,3.87741,3.88591,4510000.0
2007-03-16 03:01:00,3.88167,3.88716,3.88167,3.88244,4880000.0
2007-03-16 03:02:00,3.88539,3.88732,3.88172,3.88661,3390000.0
2007-03-16 03:03:00,3.88712,3.88782,3.87812,3.87812,4890000.0
2007-03-16 03:04:00,3.88226,3.88689,3.88226,3.88655,3380000.0
2007-03-16 03:05:00,3.88587,3.88624,3.8804,3.88624,4520000.0
2007-03-16 03:06:00,3.88734,3.88784,3.88263,3.88736,5260000.0
2007-03-16 03:07:00,3.88589,3.88758,3.88223,3.88352,7510000.0
2007-03-16 03:08:00,3.87766,3.88661,3.87766,3.88661,4510000.0
2007-03-16 03:09:00,3.88549,3.88569,3.87702,3.88533,7140000.0
2007-03-16 03:10:00,3.88548,3.88576,3.87331,3.88576,5630000.0
2007-03-16 03:11:00,3.87855,3.88793,3.87855,3.88208,5260000.0
2007-03-16 03:12:00,3.88178,3.88692,3.87734,3.88692,5640000.0
2007-03-16 03:13:00,3.88629,3.88903,3.88261,3.88347,5650000.0
2007-03-16 03:14:00,3.88294,3.88858,3.88206,3.88243,8260000.0
2007-03-16 03:15:00,3.88589,3.88896,3.88299,3.88787,7150000.0
2007-03-16 03:16:00,3.88053,3.88619,3.87713,3.88131,3760000.0
2007-03-16 03:17:00,3.88519,3.88677,3.88212,3.88564,4880000.0
2007-03-16 03:18:00,3.88257,3.88547,3.88055,3.885,5270000.0
2007-03-16 03:19:00,3.87669,3.8852,3.87488,3.88454,6020000.0
2007-03-16 03:20:00,3.8819,3.88668,3.87962,3.88544,6400000.0
2007-03-16 03:21:00,3.8833,3.88602,3.88124,3.88543,4150000.0
2007-03-16 03:22:00,3.8834,3.88721,3.88145,3.88154,3770000.0
2007-03-16 03:23:00,3.88662,3.88764,3.88127,3.88127,4510000.0
2007-03-16 03:24:00,3.88655,3.88727,3.88273,3.88273,4140000.0
2007-03-16 03:25:00,3.88754,3.88788,3.88241,3.88788,3390000.0
2007-03-16 03:26:00,3.88755,3.88869,3.87858,3.87858,4880000.0
2007-03-16 03:27:00,3.88655,3.88733,3.87776,3.87776,6770000.0
2007-03-16 03:28:00,3.88647,3.88824,3.87902,3.8874,6770000.0
2007-03-16 03:29:00,3.8862,3.88792,3.88072,3.887,4520000.0
2007-03-16 03:30:00,3.88624,3.88924,3.87884,3.88152,6770000.0
2007-03-16 03:31:00,3.87811,3.88748,3.87811,3.88107,5630000.0
2007-03-16 03:32:00,3.88206,3.88696,3.87703,3.88696,5260000.0
2007-03-16 03:33:00,3.88722,3.88792,3.88099,3.88436,7500000.0
2007-03-16 03:34:00,3.88712,3.8872,3.88028,3.88714,4140000.0
2007-03-16 03:35:00,3.88633,3.8888,3.88139,3.88139,6770000.0
2007-03-16 03:36:00,3.88651,3.88813,3.88305,3.88792,6010000.0
2007-03-16 03:37:00,3.88738,3.88762,3.87828,3.88193,6400000.0
2007-03-16 03:38:00,3.87781,3.88741,3.87781,3.87797,3770000.0
2007-03-16 03:39:00,3.87794,3.8871,3.87794,3.88666,5640000.0
2007-03-16 03:40:00,3.88524,3.88596,3.87639,3.88596,6030000.0
2007-03-16 03:41:00,3.88679,3.88709,3.881,3.88218,3380000.0
2007-03-16 03:42:00,3.87996,3.89029,3.87996,3.88291,5640000.0
2007-03-16 03:43:00,3.8819,3.88714,3.88058,3.88714,3010000.0
2007-03-16 03:44:00,3.88246,3.88629,3.8818,3.8831,3760000.0
2007-03-16 03:45:00,3.88267,3.88697,3.88094,3.88697,4140000.0
2007-03-16 03:46:00,3.88718,3.88718,3.88249,3.88637,3010000.0
2007-03-16 03:47:00,3.88336,3.88674,3.88166,3.886,4880000.0
2007-03-16 03:48:00,3.886,3.88611,3.87998,3.88303,5650000.0
2007-03-16 03:49:00,3.88658,3.88712,3.87817,3.88212,7140000.0
2007-03-16 03:50:00,3.88649,3.88649,3.87721,3.87721,7140000.0
2007-03-16 03:51:00,3.88266,3.8876,3.87772,3.8822,4880000.0
2007-03-16 03:52:00,3.88574,3.88723,3.88161,3.88723,5260000.0
2007-03-16 03:53:00,3.88323,3.8863,3.8815,3.88561,4510000.0
2007-03-16 03:54:00,3.88597,3.88665,3.87792,3.88285,2640000.0
2007-03-16 03:55:00,3.88201,3.88747,3.87784,3.87784,6030000.0
2007-03-16 03:56:00,3.8881,3.8881,3.87886,3.88623,4880000.0
2007-03-16 03:57:00,3.88773,3.88902,3.8792,3.8792,6760000.0
2007-03-16 03:58:00,3.88241,3.88949,3.88241,3.88799,7510000.0
2007-03-16 03:59:00,3.8816,3.88625,3.88041,3.88135,9400000.0
2007-03-16 04:00:00,3.8868,3.8868,3.88039,3.88217,4890000.0
2007-03-16 04:01:00,3.88278,3.88746,3.87583,3.88643,6390000.0
2007-03-16 04:02:00,3.88729,3.88995,3.88225,3.8878,5270000.0
2007-03-16 04:03:00,3.88267,3.88878,3.87841,3.88878,5260000.0
2007-03-16 04:04:00,3.88869,3.88904,3.87898,3.88894,3390000.0
2007-03-16 04:05:00,3.88262,3.88788,3.87789,3.88268,6770000.0
2007-03-16 04:06:00,3.88891,3.88952,3.87869,3.88345,13160000.0
2007-03-16 04:07:00,3.88664,3.89102,3.87816,3.88879,6760000.0
2007-03-16 04:08:00,3.88299,3.89004,3.88299,3.88371,6010000.0
2007-03-16 04:09:00,3.88953,3.89154,3.87945,3.8842,12420000.0
2007-03-16 04:10:00,3.8779,3.88724,3.8779,3.88724,4130000.0
2007-03-16 04:11:00,3.88519,3.8893,3.87803,3.88714,7900000.0
2007-03-16 04:12:00,3.88662,3.88813,3.87829,3.8809,7500000.0
2007-03-16 04:13:00,3.8869,3.8886,3.88338,3.88338,4140000.0
2007-03-16 04:14:00,3.88503,3.88936,3.88256,3.8873,5640000.0
2007-03-16 04:15:00,3.883,3.8929,3.883,3.88849,7140000.0
2007-03-16 04:16:00,3.88891,3.89212,3.8822,3.8822,7900000.0
2007-03-16 04:17:00,3.89223,3.89291,3.8835,3.89291,4890000.0
2007-03-16 04:18:00,3.88871,3.89394,3.8869,3.8869,6010000.0
2007-03-16 04:19:00,3.89202,3.89346,3.88887,3.89287,5640000.0
2007-03-16 04:20:00,3.89413,3.89762,3.8858,3.89205,8260000.0
2007-03-16 04:21:00,3.88875,3.89338,3.88432,3.89338,5270000.0
2007-03-16 04:22:00,3.88367,3.89322,3.88367,3.8919,5260000.0
2007-03-16 04:23:00,3.89337,3.89401,3.88736,3.89284,6770000.0
2007-03-16 04:24:00,3.89134,3.89233,3.88311,3.88882,6400000.0
2007-03-16 04:25:00,3.89051,3.89522,3.88854,3.88935,8630000.0
2007-03-16 04:26:00,3.89326,3.89326,3.88664,3.88738,3760000.0
2007-03-16 04:27:00,3.89338,3.89338,3.88372,3.89171,4890000.0
2007-03-16 04:28:00,3.89306,3.89347,3.8838,3.88812,5660000.0
2007-03-16 04:29:00,3.88794,3.89343,3.88794,3.88807,6770000.0
2007-03-16 04:30:00,3.89278,3.89299,3.88364,3.89299,4130000.0
2007-03-16 04:31:00,3.89349,3.8935,3.88404,3.89291,6020000.0
2007-03-16 04:32:00,3.8888,3.89438,3.88782,3.8926,7510000.0
2007-03-16 04:33:00,3.8925,3.89297,3.88148,3.89256,13160000.0
2007-03-16 04:34:00,3.88596,3.89803,3.88545,3.88545,11290000.0
2007-03-16 04:35:00,3.89264,3.89432,3.89079,3.89286,4510000.0
2007-03-16 04:36:00,3.89317,3.89317,3.88778,3.89202,4140000.0
2007-03-16 04:37:00,3.88332,3.89195,3.88332,3.89195,6010000.0
2007-03-16 04:38:00,3.89189,3.89189,3.88591,3.88716,3010000.0
2007-03-16 04:39:00,3.89331,3.89331,3.8827,3.89246,4140000.0
2007-03-16 04:40:00,3.88812,3.892,3.88175,3.892,4140000.0
2007-03-16 04:41:00,3.88716,3.89149,3.88658,3.89149,3390000.0
2007-03-16 04:42:00,3.89223,3.89223,3.88292,3.88861,2260000.0
2007-03-16 04:43:00,3.89382,3.89443,3.8875,3.89376,4520000.0
2007-03-16 04:44:00,3.89395,3.89538,3.88589,3.89004,3400000.0
2007-03-16 04:45:00,3.8855,3.89711,3.8855,3.89368,7510000.0
2007-03-16 04:46:00,3.88899,3.89235,3.88465,3.89235,8260000.0
2007-03-16 04:48:00,3.89277,3.89328,3.88389,3.88389,7540000.0
2007-03-16 04:50:00,3.88555,3.8928,3.88555,3.8928,3760000.0
2007-03-16 04:51:00,3.89328,3.89533,3.88958,3.89358,3400000.0
2007-03-16 04:56:00,3.89287,3.8932,3.8879,3.89198,6750000.0
2007-03-16 04:57:00,3.89273,3.89352,3.89074,3.89326,7500000.0
2007-03-16 04:59:00,3.88196,3.89115,3.88196,3.89053,4880000.0
2007-03-16 05:00:00,3.88949,3.89195,3.88768,3.89143,4880000.0
2007-03-16 05:01:00,3.89048,3.8947,3.89048,3.89248,3380000.0
2007-03-16 05:02:00,3.8899,3.89579,3.88361,3.89386,7510000.0
2007-03-16 05:03:00,3.89027,3.89469,3.89027,3.89348,3760000.0
2007-03-16 05:04:00,3.88727,3.89222,3.88262,3.89189,3380000.0
2007-03-16 05:05:00,3.88787,3.89151,3.88131,3.88968,6000000.0
2007-03-16 05:06:00,3.88643,3.8919,3.88451,3.889,5250000.0
2007-03-16 05:07:00,3.88896,3.89415,3.88456,3.89307,3750000.0
2007-03-16 05:08:00,3.88783,3.89396,3.88763,3.89343,5640000.0
2007-03-16 05:09:00,3.89326,3.89326,3.88717,3.89152,5650000.0
2007-03-16 05:10:00,3.89323,3.89324,3.88248,3.89295,9010000.0
2007-03-16 05:11:00,3.8841,3.88964,3.8841,3.88964,1500000.0
2007-03-16 05:12:00,3.88731,3.89254,3.88655,3.88895,4140000.0
2007-03-16 05:13:00,3.88774,3.89305,3.88742,3.89126,6000000.0
2007-03-16 05:14:00,3.88643,3.89262,3.88643,3.89262,1130000.0
2007-03-16 05:17:00,3.88846,3.89268,3.88325,3.89268,5260000.0
2007-03-16 05:18:00,3.88792,3.89318,3.88382,3.88962,9010000.0
2007-03-16 05:19:00,3.88832,3.89319,3.88789,3.89319,3010000.0
2007-03-16 05:20:00,3.89299,3.89407,3.88782,3.89407,4500000.0
2007-03-16 05:21:00,3.89225,3.89313,3.88396,3.89178,5630000.0
2007-03-16 05:22:00,3.88404,3.89338,3.88404,3.88821,5260000.0
2007-03-16 05:24:00,3.8912,3.89288,3.88568,3.88568,7140000.0
2007-03-16 05:25:00,3.88893,3.89346,3.88784,3.88784,4880000.0
2007-03-16 05:26:00,3.89244,3.89244,3.88278,3.88906,12390000.0
2007-03-16 05:27:00,3.88856,3.89319,3.88439,3.88439,5640000.0
2007-03-16 05:28:00,3.89306,3.89568,3.88687,3.88687,6020000.0
2007-03-16 05:29:00,3.88775,3.89273,3.88109,3.89273,6790000.0
2007-03-16 05:30:00,3.89363,3.89423,3.88796,3.89352,5260000.0
2007-03-16 05:31:00,3.88946,3.89505,3.88625,3.89389,6000000.0
2007-03-16 05:32:00,3.8925,3.89338,3.88896,3.89032,6010000.0
2007-03-16 05:34:00,3.88833,3.89329,3.88343,3.89329,4880000.0
2007-03-16 05:35:00,3.89323,3.89323,3.88888,3.88888,1500000.0
2007-03-16 05:36:00,3.88964,3.89676,3.88429,3.88429,5250000.0
2007-03-16 05:38:00,3.88793,3.89371,3.88675,3.88926,4890000.0
2007-03-16 05:39:00,3.88713,3.89199,3.88607,3.89199,3760000.0
2007-03-16 05:40:00,3.89336,3.89485,3.88715,3.88935,11280000.0
2007-03-16 05:41:00,3.88936,3.89535,3.88933,3.89345,6750000.0
2007-03-16 05:42:00,3.89374,3.8939,3.88749,3.88784,7880000.0
2007-03-16 05:43:00,3.89312,3.89312,3.88693,3.89214,5630000.0
2007-03-16 05:44:00,3.89377,3.89459,3.88423,3.88423,7130000.0
2007-03-16 05:46:00,3.88572,3.89603,3.88572,3.89039,6000000.0
2007-03-16 05:47:00,3.88948,3.89287,3.88474,3.89287,5630000.0
2007-03-16 05:48:00,3.88456,3.89606,3.88456,3.89381,4510000.0
2007-03-16 05:49:00,3.89261,3.89364,3.88743,3.88743,6770000.0
2007-03-16 05:50:00,3.88665,3.89245,3.88665,3.88766,5630000.0
2007-03-16 05:51:00,3.89369,3.89433,3.88417,3.89372,9760000.0
2007-03-16 05:52:00,3.89213,3.89368,3.88432,3.89364,5630000.0
2007-03-16 05:53:00,3.89315,3.89315,3.88704,3.89201,5630000.0
2007-03-16 05:54:00,3.88963,3.89282,3.88752,3.89282,7510000.0
2007-03-16 05:55:00,3.8934,3.89602,3.88884,3.891,3770000.0
2007-03-16 05:56:00,3.89417,3.89417,3.88518,3.88872,3380000.0
2007-03-16 05:57:00,3.88228,3.89097,3.88143,3.88284,4890000.0
2007-03-16 05:58:00,3.8899,3.89457,3.8843,3.8843,6390000.0
2007-03-16 05:59:00,3.88876,3.89452,3.88475,3.89353,4130000.0
2007-03-16 06:00:00,3.89286,3.89286,3.88247,3.88901,4880000.0
2007-03-16 06:01:00,3.89408,3.89555,3.88515,3.89338,4890000.0
2007-03-16 06:02:00,3.89352,3.89352,3.88835,3.89215,2630000.0
2007-03-16 06:03:00,3.89026,3.89505,3.8894,3.8902,8650000.0
2007-03-16 06:04:00,3.89411,3.89609,3.88771,3.88771,7890000.0
2007-03-16 06:05:00,3.89306,3.89306,3.88756,3.88883,4890000.0
2007-03-16 06:06:00,3.89041,3.89439,3.88718,3.88718,5630000.0
2007-03-16 06:07:00,3.88823,3.89204,3.88216,3.88304,10910000.0
2007-03-16 06:08:00,3.88828,3.89225,3.88333,3.89041,6380000.0
2007-03-16 06:10:00,3.8923,3.89364,3.88838,3.89364,4520000.0
2007-03-16 06:11:00,3.89238,3.89238,3.88072,3.88828,5630000.0
2007-03-16 06:12:00,3.89233,3.89279,3.8827,3.89217,7140000.0
2007-03-16 06:13:00,3.88484,3.89477,3.88484,3.89011,4140000.0
2007-03-16 06:14:00,3.88828,3.89286,3.88368,3.88429,7510000.0
2007-03-16 06:15:00,3.8915,3.89296,3.88587,3.89251,3390000.0
2007-03-16 06:16:00,3.89224,3.89224,3.88093,3.88871,4510000.0
2007-03-16 06:17:00,3.89254,3.89303,3.88346,3.89303,10520000.0
2007-03-16 06:18:00,3.89343,3.89427,3.885,3.88994,8260000.0
2007-03-16 06:19:00,3.88806,3.89349,3.88399,3.89177,9390000.0
2007-03-16 06:20:00,3.89245,3.89245,3.88351,3.88888,6010000.0
2007-03-16 06:21:00,3.88935,3.89398,3.88236,3.89283,5630000.0
2007-03-16 06:22:00,3.89214,3.89219,3.88352,3.88352,3380000.0
2007-03-16 06:23:00,3.88652,3.89339,3.88652,3.89269,4510000.0
2007-03-16 06:24:00,3.88321,3.89143,3.88321,3.88356,3010000.0
2007-03-16 06:25:00,3.89253,3.89253,3.88198,3.88805,9020000.0
2007-03-16 06:26:00,3.88912,3.89045,3.88461,3.89045,3770000.0
2007-03-16 06:29:00,3.89309,3.89351,3.88397,3.88397,7910000.0
2007-03-16 06:32:00,3.88889,3.89266,3.88535,3.891,7150000.0
2007-03-16 06:33:00,3.88724,3.89335,3.88332,3.88952,7140000.0
2007-03-16 06:34:00,3.8814,3.89338,3.8814,3.89338,3010000.0
2007-03-16 06:35:00,3.88829,3.89232,3.88496,3.89203,4890000.0
2007-03-16 06:36:00,3.89228,3.89347,3.88433,3.89017,4150000.0
2007-03-16 06:37:00,3.89263,3.89263,3.88276,3.88864,6760000.0
2007-03-16 06:38:00,3.89337,3.89381,3.88445,3.88445,6780000.0
2007-03-16 06:39:00,3.889,3.89189,3.88734,3.88734,4130000.0
2007-03-16 06:40:00,3.89022,3.89292,3.88484,3.89199,8260000.0
2007-03-16 06:41:00,3.89246,3.89455,3.8885,3.8885,4140000.0
2007-03-16 06:43:00,3.89234,3.89319,3.88747,3.89319,3000000.0
2007-03-16 06:44:00,3.88743,3.89276,3.88628,3.89276,5250000.0
2007-03-16 06:45:00,3.89315,3.89315,3.88601,3.88815,3750000.0
2007-03-16 06:46:00,3.88788,3.88957,3.88663,3.88886,7500000.0
2007-03-16 06:48:00,3.89149,3.89149,3.88282,3.88282,8280000.0
2007-03-16 06:50:00,3.89239,3.89287,3.88394,3.88394,4890000.0
2007-03-16 06:51:00,3.89241,3.895,3.88459,3.88867,7520000.0
2007-03-16 06:52:00,3.89351,3.89351,3.88356,3.88699,4510000.0
2007-03-16 06:54:00,3.89277,3.89316,3.8839,3.8839,7910000.0
2007-03-16 06:56:00,3.88786,3.89324,3.88676,3.89324,5260000.0
2007-03-16 06:57:00,3.88399,3.89511,3.88399,3.89422,7880000.0
2007-03-16 06:58:00,3.88794,3.89221,3.88641,3.89221,5260000.0
2007-03-16 06:59:00,3.88961,3.89268,3.88342,3.89134,9010000.0
2007-03-16 07:00:00,3.89276,3.89495,3.88388,3.88388,7510000.0
2007-03-16 07:01:00,3.89318,3.89318,3.8887,3.8887,1500000.0
2007-03-16 07:02:00,3.89281,3.89404,3.88543,3.89016,6030000.0
2007-03-16 07:03:00,3.88874,3.89347,3.8836,3.8933,6750000.0
2007-03-16 07:04:00,3.89197,3.89375,3.88404,3.88971,7880000.0
2007-03-16 07:05:00,3.88942,3.89256,3.88942,3.89256,1500000.0
2007-03-16 07:06:00,3.89327,3.89447,3.88414,3.88414,5260000.0
2007-03-16 07:08:00,3.88776,3.89183,3.88776,3.89183,2630000.0
2007-03-16 07:09:00,3.88889,3.89378,3.88392,3.88957,7890000.0
2007-03-16 07:10:00,3.89286,3.89286,3.88244,3.88969,6000000.0
2007-03-16 07:11:00,3.88375,3.89362,3.88375,3.89219,5640000.0
2007-03-16 07:12:00,3.89227,3.89378,3.88826,3.89262,5250000.0
2007-03-16 07:13:00,3.8932,3.89337,3.8838,3.89286,9020000.0
2007-03-16 07:15:00,3.89277,3.89277,3.88391,3.88809,6000000.0
2007-03-16 07:16:00,3.89356,3.89356,3.88345,3.89301,6000000.0
2007-03-16 07:17:00,3.89272,3.89272,3.88337,3.88856,4880000.0
2007-03-16 07:18:00,3.88964,3.8947,3.88747,3.88853,5250000.0
2007-03-16 07:19:00,3.89246,3.89315,3.8886,3.88878,4500000.0
2007-03-16 07:20:00,3.89348,3.89348,3.88806,3.89269,10500000.0
2007-03-16 07:21:00,3.889,3.89615,3.88551,3.88853,13510000.0
2007-03-16 07:22:00,3.88778,3.89493,3.88778,3.89326,4510000.0
2007-03-16 07:23:00,3.89233,3.89316,3.88765,3.89256,5630000.0
2007-03-16 07:24:00,3.89254,3.89267,3.88798,3.88924,3380000.0
2007-03-16 07:27:00,3.88578,3.89093,3.88149,3.88838,10130000.0
2007-03-16 07:29:00,3.8912,3.8912,3.88154,3.88266,6750000.0
2007-03-16 07:30:00,3.89115,3.89424,3.88829,3.89361,5250000.0
2007-03-16 07:32:00,3.89417,3.89729,3.88488,3.88488,7540000.0
2007-03-16 07:36:00,3.89238,3.89238,3.88652,3.88652,1500000.0
2007-03-16 07:37:00,3.88982,3.89322,3.8881,3.89159,5630000.0
2007-03-16 07:38:00,3.89232,3.89314,3.88628,3.89314,2630000.0
2007-03-16 07:41:00,3.89309,3.89408,3.88454,3.88454,2270000.0
2007-03-16 07:42:00,3.89264,3.89264,3.88693,3.88795,3770000.0
2007-03-16 07:43:00,3.89305,3.89305,3.88678,3.88742,3390000.0
2007-03-16 07:45:00,3.88911,3.89383,3.88911,3.88917,4890000.0
2007-03-16 07:46:00,3.89274,3.89343,3.884,3.884,6770000.0
2007-03-16 07:47:00,3.88707,3.89209,3.88621,3.88721,8290000.0
2007-03-16 07:48:00,3.88217,3.8927,3.88189,3.8927,4890000.0
2007-03-16 07:49:00,3.89258,3.89374,3.88662,3.89374,5270000.0
2007-03-16 07:50:00,3.88558,3.89213,3.88558,3.8895,4880000.0
2007-03-16 07:51:00,3.89205,3.89292,3.88875,3.88929,4500000.0
2007-03-16 07:52:00,3.89067,3.89332,3.88803,3.89332,3390000.0
2007-03-16 07:53:00,3.88904,3.89247,3.88402,3.88845,4520000.0
2007-03-16 07:54:00,3.88672,3.89328,3.88636,3.89328,2640000.0
2007-03-16 07:55:00,3.89056,3.89255,3.88169,3.8872,9780000.0
2007-03-16 07:58:00,3.89239,3.89323,3.88866,3.89312,3760000.0
2007-03-16 07:59:00,3.89322,3.89391,3.88401,3.89355,6770000.0
2007-03-16 08:00:00,3.88588,3.8908,3.8825,3.88312,3010000.0
2007-03-16 08:01:00,3.89012,3.89268,3.88692,3.89247,5640000.0
2007-03-16 08:02:00,3.89315,3.89315,3.88358,3.89219,4130000.0
2007-03-16 08:03:00,3.89446,3.89446,3.88863,3.89084,4890000.0
2007-03-16 08:04:00,3.89345,3.89409,3.88522,3.88522,6010000.0
2007-03-16 08:05:00,3.88796,3.89364,3.88318,3.88318,7510000.0
2007-03-16 08:06:00,3.89445,3.89445,3.88448,3.88919,6760000.0
2007-03-16 08:07:00,3.89004,3.89211,3.88329,3.88936,5260000.0
2007-03-16 08:08:00,3.88942,3.89244,3.88764,3.89173,4880000.0
2007-03-16 08:09:00,3.89104,3.89378,3.88633,3.89159,6760000.0
2007-03-16 08:10:00,3.89255,3.89255,3.88431,3.88801,5640000.0
2007-03-16 08:11:00,3.88885,3.89245,3.88123,3.89245,9030000.0
2007-03-16 08:12:00,3.88707,3.89412,3.88215,3.88876,10130000.0
2007-03-16 08:13:00,3.89287,3.89287,3.88285,3.88729,3380000.0
2007-03-16 08:14:00,3.88811,3.89399,3.88439,3.88439,4500000.0
2007-03-16 08:15:00,3.89312,3.89328,3.89249,3.89294,5250000.0
2007-03-16 08:16:00,3.88872,3.89329,3.88872,3.89329,1500000.0
2007-03-16 08:17:00,3.88277,3.88848,3.8786,3.87865,6400000.0
2007-03-16 08:18:00,3.88862,3.88985,3.87932,3.88985,7140000.0
2007-03-16 08:19:00,3.88415,3.88865,3.87732,3.8869,6770000.0
2007-03-16 08:20:00,3.88052,3.8873,3.87665,3.88687,6020000.0
2007-03-16 08:21:00,3.88864,3.88905,3.88362,3.88769,7510000.0
2007-03-16 08:22:00,3.88433,3.8883,3.8784,3.8883,4140000.0
2007-03-16 08:23:00,3.88478,3.89027,3.88038,3.88899,4510000.0
2007-03-16 08:24:00,3.88307,3.88757,3.87795,3.8872,4880000.0
2007-03-16 08:25:00,3.88594,3.88965,3.88219,3.88373,6380000.0
2007-03-16 08:26:00,3.88788,3.88788,3.88184,3.8845,5250000.0
2007-03-16 08:27:00,3.89077,3.89341,3.88477,3.89057,7510000.0
2007-03-16 08:28:00,3.88956,3.89183,3.88654,3.89081,7510000.0
2007-03-16 08:29:00,3.89,3.89291,3.88307,3.89095,5630000.0
2007-03-16 08:30:00,3.88564,3.8924,3.88242,3.88832,6390000.0
2007-03-16 08:31:00,3.88892,3.89188,3.88712,3.89101,4880000.0
2007-03-16 08:32:00,3.88919,3.89053,3.88413,3.88413,5260000.0
2007-03-16 08:33:00,3.89224,3.89224,3.88188,3.8865,4880000.0
2007-03-16 08:34:00,3.88555,3.89092,3.88108,3.88108,5260000.0
2007-03-16 08:35:00,3.88613,3.89093,3.88214,3.88809,6010000.0
2007-03-16 08:36:00,3.88772,3.88772,3.87566,3.87923,6010000.0
2007-03-16 08:37:00,3.88858,3.89002,3.88457,3.88463,6390000.0
2007-03-16 08:38:00,3.88534,3.89094,3.88111,3.88378,5630000.0
2007-03-16 08:39:00,3.88998,3.88998,3.88147,3.88542,4880000.0
2007-03-16 08:40:00,3.88105,3.89212,3.88105,3.89212,4510000.0
2007-03-16 08:41:00,3.88157,3.89115,3.88003,3.88457,8250000.0
2007-03-16 08:42:00,3.89052,3.89138,3.88635,3.88961,6760000.0
2007-03-16 08:43:00,3.88596,3.89036,3.88561,3.88709,4140000.0
2007-03-16 08:44:00,3.88615,3.89114,3.88139,3.89076,9780000.0
2007-03-16 08:45:00,3.88987,3.88987,3.8819,3.88693,4900000.0
2007-03-16 08:46:00,3.89041,3.89108,3.88438,3.88604,7510000.0
2007-03-16 08:47:00,3.88839,3.89261,3.88317,3.89195,6770000.0
2007-03-16 08:48:00,3.89107,3.89268,3.88239,3.88239,7520000.0
2007-03-16 08:49:00,3.88658,3.89041,3.88487,3.88705,6760000.0
2007-03-16 08:50:00,3.89018,3.89179,3.88633,3.89158,6010000.0
2007-03-16 08:51:00,3.8905,3.89249,3.88228,3.88228,6390000.0
2007-03-16 08:52:00,3.89261,3.89474,3.88294,3.88305,6760000.0
2007-03-16 08:53:00,3.88975,3.88984,3.87937,3.88796,5280000.0
2007-03-16 08:54:00,3.89093,3.89105,3.88439,3.89105,2640000.0
2007-03-16 08:55:00,3.88738,3.89551,3.88235,3.89393,5260000.0
2007-03-16 08:56:00,3.88206,3.89416,3.88206,3.89416,4150000.0
2007-03-16 08:57:00,3.8845,3.89118,3.88446,3.88923,5630000.0
2007-03-16 08:58:00,3.89112,3.89112,3.88188,3.88577,4890000.0
2007-03-16 08:59:00,3.88749,3.89382,3.88341,3.88341,4890000.0
2007-03-16 09:00:00,3.88808,3.8949,3.88526,3.88724,6020000.0
2007-03-16 09:01:00,3.89257,3.89566,3.88307,3.88765,6770000.0
2007-03-16 09:02:00,3.886,3.89152,3.88531,3.89152,7510000.0
2007-03-16 09:03:00,3.88669,3.89254,3.88116,3.89254,9750000.0
2007-03-16 09:04:00,3.88003,3.89184,3.88003,3.88982,6380000.0
2007-03-16 09:05:00,3.88845,3.89409,3.88476,3.89397,6380000.0
2007-03-16 09:06:00,3.89026,3.89098,3.88567,3.89098,4130000.0
2007-03-16 09:07:00,3.89396,3.89626,3.88533,3.88831,7140000.0
2007-03-16 09:08:00,3.88599,3.89116,3.88203,3.8882,10510000.0
2007-03-16 09:09:00,3.89288,3.89596,3.88633,3.89123,6390000.0
2007-03-16 09:10:00,3.89477,3.8952,3.88559,3.88924,6380000.0
2007-03-16 09:11:00,3.89313,3.89335,3.88214,3.89299,7140000.0
2007-03-16 09:12:00,3.89295,3.89295,3.88315,3.88771,6770000.0
2007-03-16 09:13:00,3.88749,3.89254,3.88697,3.89254,5260000.0
2007-03-16 09:14:00,3.88738,3.89462,3.88149,3.89109,16150000.0
2007-03-16 09:15:00,3.8853,3.89052,3.87877,3.89052,4890000.0
2007-03-16 09:16:00,3.89125,3.89452,3.88755,3.88755,6010000.0
2007-03-16 09:17:00,3.89189,3.89189,3.88211,3.89017,3380000.0
2007-03-16 09:18:00,3.88746,3.8955,3.88351,3.88451,4880000.0
2007-03-16 09:19:00,3.89187,3.89187,3.88524,3.89011,6010000.0
2007-03-16 09:20:00,3.89213,3.89431,3.88284,3.89298,4880000.0
2007-03-16 09:21:00,3.88816,3.89607,3.8834,3.89378,7130000.0
2007-03-16 09:22:00,3.88229,3.89035,3.88177,3.88867,7140000.0
2007-03-16 09:23:00,3.8931,3.89399,3.88808,3.89041,5290000.0
2007-03-16 09:24:00,3.88783,3.89166,3.88418,3.88694,6010000.0
2007-03-16 09:25:00,3.88741,3.89134,3.88707,3.8874,6760000.0
2007-03-16 09:26:00,3.8895,3.8937,3.88311,3.89187,6380000.0
2007-03-16 09:27:00,3.89189,3.8937,3.88445,3.88661,6000000.0
2007-03-16 09:28:00,3.89271,3.89568,3.88406,3.88938,4510000.0
2007-03-16 09:29:00,3.888,3.89035,3.88575,3.88997,6000000.0
2007-03-16 09:30:00,3.89304,3.89581,3.88611,3.89516,4900000.0
2007-03-16 09:31:00,3.89365,3.89677,3.88759,3.88759,7140000.0
2007-03-16 09:32:00,3.89436,3.89436,3.88284,3.89344,3390000.0
2007-03-16 09:33:00,3.89471,3.89634,3.88694,3.89379,5640000.0
2007-03-16 09:34:00,3.89379,3.89502,3.88554,3.89401,6000000.0
2007-03-16 09:35:00,3.89361,3.89629,3.8897,3.89538,6000000.0
2007-03-16 09:36:00,3.89357,3.89462,3.88512,3.88512,6770000.0
2007-03-16 09:37:00,3.89501,3.89863,3.89093,3.89739,5630000.0
2007-03-16 09:38:00,3.89665,3.89665,3.88647,3.89036,5260000.0
2007-03-16 09:39:00,3.89456,3.89762,3.8878,3.89382,6400000.0
2007-03-16 09:40:00,3.89496,3.8975,3.89081,3.89706,6000000.0
2007-03-16 09:41:00,3.89609,3.90012,3.88963,3.88963,5250000.0
2007-03-16 09:42:00,3.89088,3.90089,3.89088,3.90089,5630000.0
2007-03-16 09:43:00,3.90071,3.90074,3.8906,3.8906,5260000.0
2007-03-16 09:44:00,3.90021,3.90057,3.89228,3.90057,10910000.0
2007-03-16 09:45:00,3.9016,3.9016,3.89169,3.90036,4880000.0
2007-03-16 09:46:00,3.89559,3.90059,3.89163,3.8954,4880000.0
2007-03-16 09:47:00,3.90005,3.90026,3.8932,3.89988,6770000.0
2007-03-16 09:48:00,3.90119,3.90119,3.89211,3.89217,4880000.0
2007-03-16 09:49:00,3.89153,3.9013,3.89153,3.89983,4510000.0
2007-03-16 09:50:00,3.89178,3.90209,3.88881,3.90209,6390000.0
2007-03-16 09:51:00,3.89905,3.90273,3.89274,3.89932,4890000.0
2007-03-16 09:52:00,3.90298,3.90314,3.89936,3.89936,2270000.0
2007-03-16 09:53:00,3.90258,3.90258,3.89167,3.90109,7140000.0
2007-03-16 09:54:00,3.90336,3.90472,3.89389,3.89861,4880000.0
2007-03-16 09:55:00,3.90235,3.90251,3.89288,3.89288,4140000.0
2007-03-16 09:56:00,3.90085,3.9024,3.89327,3.89556,6380000.0
2007-03-16 09:57:00,3.90134,3.90264,3.89815,3.90264,3760000.0
2007-03-16 09:58:00,3.89652,3.90454,3.89652,3.90297,4890000.0
2007-03-16 09:59:00,3.90275,3.90398,3.89941,3.90393,4890000.0
2007-03-16 10:00:00,3.90315,3.90386,3.89456,3.90247,7130000.0
2007-03-16 10:01:00,3.89882,3.90246,3.89241,3.90246,4880000.0
2007-03-16 10:02:00,3.90176,3.90176,3.89243,3.90114,7510000.0
2007-03-16 10:03:00,3.90351,3.90461,3.89909,3.90311,7140000.0
2007-03-16 10:04:00,3.90044,3.90273,3.89617,3.89642,6760000.0
2007-03-16 10:05:00,3.90218,3.90218,3.89524,3.8969,5630000.0
2007-03-16 10:06:00,3.90143,3.90223,3.89277,3.90142,4890000.0
2007-03-16 10:07:00,3.90146,3.90146,3.88935,3.89038,5630000.0
2007-03-16 10:08:00,3.9009,3.90221,3.8965,3.901,9380000.0
2007-03-16 10:09:00,3.90114,3.90216,3.8917,3.90075,7880000.0
2007-03-16 10:10:00,3.89166,3.90061,3.89087,3.90061,7520000.0
2007-03-16 10:11:00,3.89973,3.9016,3.89154,3.90092,10150000.0
2007-03-16 10:12:00,3.90006,3.90006,3.89063,3.89661,5250000.0
2007-03-16 10:13:00,3.90056,3.9012,3.89463,3.89872,6750000.0
2007-03-16 10:14:00,3.89558,3.89898,3.889,3.89546,11660000.0
2007-03-16 10:15:00,3.90057,3.90125,3.88989,3.90025,4890000.0
2007-03-16 10:16:00,3.89735,3.90234,3.89691,3.89691,4880000.0
2007-03-16 10:17:00,3.89529,3.89922,3.89059,3.89551,4890000.0
2007-03-16 10:18:00,3.8958,3.90187,3.89091,3.89574,4510000.0
2007-03-16 10:19:00,3.89777,3.9023,3.89545,3.8992,5260000.0
2007-03-16 10:20:00,3.90062,3.90237,3.89468,3.89986,6770000.0
2007-03-16 10:21:00,3.8986,3.90044,3.89476,3.90044,7510000.0
2007-03-16 10:22:00,3.89975,3.89978,3.88956,3.89518,5640000.0
2007-03-16 10:23:00,3.88993,3.89852,3.88927,3.88927,4510000.0
2007-03-16 10:24:00,3.89522,3.90056,3.89174,3.90056,8250000.0
2007-03-16 10:25:00,3.89098,3.89544,3.89067,3.89118,5630000.0
2007-03-16 10:26:00,3.89946,3.9025,3.89413,3.89601,6760000.0
2007-03-16 10:27:00,3.90065,3.90065,3.89105,3.89958,6010000.0
2007-03-16 10:28:00,3.8961,3.90163,3.89581,3.90054,5630000.0
2007-03-16 10:29:00,3.89699,3.90474,3.8926,3.90002,16530000.0
2007-03-16 10:30:00,3.90218,3.90259,3.89557,3.90147,6400000.0
2007-03-16 10:31:00,3.90094,3.90094,3.88648,3.89855,8280000.0
2007-03-16 10:32:00,3.89984,3.90305,3.89436,3.90214,5260000.0
2007-03-16 10:33:00,3.89744,3.90319,3.89239,3.90124,5260000.0
2007-03-16 10:34:00,3.89948,3.90204,3.89248,3.89248,7140000.0
2007-03-16 10:35:00,3.89869,3.90319,3.89703,3.89728,4890000.0
2007-03-16 10:36:00,3.90144,3.90325,3.89577,3.90026,5270000.0
2007-03-16 10:37:00,3.89935,3.90121,3.89562,3.90121,7510000.0
2007-03-16 10:38:00,3.89709,3.90117,3.89603,3.89899,6010000.0
2007-03-16 10:39:00,3.89599,3.90083,3.89127,3.90083,5640000.0
2007-03-16 10:40:00,3.89719,3.89888,3.89034,3.89888,3400000.0
2007-03-16 10:41:00,3.8963,3.89896,3.89109,3.89896,6000000.0
2007-03-16 10:42:00,3.89366,3.89968,3.88975,3.8934,5640000.0
2007-03-16 10:43:00,3.8955,3.90473,3.89219,3.89391,7140000.0
2007-03-16 10:44:00,3.8937,3.89874,3.8937,3.89601,5640000.0
2007-03-16 10:45:00,3.89688,3.89698,3.88988,3.89653,5640000.0
2007-03-16 10:46:00,3.89471,3.89533,3.88538,3.89533,4510000.0
2007-03-16 10:47:00,3.89655,3.89691,3.88699,3.8911,6770000.0
2007-03-16 10:48:00,3.89624,3.89629,3.88517,3.8906,7130000.0
2007-03-16 10:49:00,3.89548,3.89711,3.88677,3.89587,5630000.0
2007-03-16 10:50:00,3.89134,3.89759,3.88759,3.89635,7140000.0
2007-03-16 10:51:00,3.89451,3.89451,3.88778,3.8911,5640000.0
2007-03-16 10:52:00,3.89666,3.89666,3.89204,3.89242,4890000.0
2007-03-16 10:53:00,3.89724,3.89724,3.88702,3.89599,5270000.0
2007-03-16 10:54:00,3.88766,3.89709,3.88766,3.89627,3380000.0
2007-03-16 10:55:00,3.89267,3.89937,3.89197,3.89671,6400000.0
2007-03-16 10:56:00,3.89389,3.89548,3.88941,3.88941,4880000.0
2007-03-16 10:57:00,3.88661,3.89705,3.88661,3.89199,5630000.0
2007-03-16 10:58:00,3.8911,3.8963,3.88885,3.89575,4900000.0
2007-03-16 10:59:00,3.89671,3.89898,3.88906,3.8982,6380000.0
2007-03-16 11:00:00,3.896,3.89743,3.89239,3.89743,7510000.0
2007-03-16 11:01:00,3.89594,3.89663,3.89173,3.89663,5630000.0
2007-03-16 11:02:00,3.88928,3.90041,3.88757,3.88757,6390000.0
2007-03-16 11:03:00,3.89222,3.89614,3.88747,3.89197,7130000.0
2007-03-16 11:04:00,3.89181,3.89722,3.88727,3.89298,4510000.0
2007-03-16 11:05:00,3.89139,3.89664,3.88794,3.89664,6760000.0
2007-03-16 11:06:00,3.89693,3.89826,3.88884,3.89771,6760000.0
2007-03-16 11:07:00,3.8902,3.90002,3.8902,3.89401,5630000.0
2007-03-16 11:08:00,3.89867,3.89867,3.88959,3.8981,6380000.0
2007-03-16 11:09:00,3.89871,3.89962,3.88963,3.89855,5260000.0
2007-03-16 11:10:00,3.89448,3.90016,3.89007,3.89646,5640000.0
2007-03-16 11:11:00,3.89998,3.90022,3.88957,3.89928,7510000.0
2007-03-16 11:12:00,3.90032,3.90189,3.89109,3.90016,6770000.0
2007-03-16 11:13:00,3.89553,3.89986,3.89321,3.89867,4890000.0
2007-03-16 11:14:00,3.89652,3.89948,3.88753,3.89841,11270000.0
2007-03-16 11:15:00,3.89425,3.89936,3.89253,3.89841,5630000.0
2007-03-16 11:16:00,3.89678,3.89895,3.89519,3.89895,3400000.0
2007-03-16 11:17:00,3.89787,3.89837,3.89145,3.89145,4510000.0
2007-03-16 11:18:00,3.89739,3.89882,3.88964,3.89816,4510000.0
2007-03-16 11:19:00,3.89325,3.89892,3.89252,3.89892,4880000.0
2007-03-16 11:20:00,3.89469,3.89967,3.89026,3.89872,4140000.0
2007-03-16 11:21:00,3.8995,3.8995,3.8931,3.8931,5260000.0
2007-03-16 11:22:00,3.89538,3.89807,3.89103,3.89391,7880000.0
2007-03-16 11:23:00,3.8896,3.89945,3.8896,3.89444,7140000.0
2007-03-16 11:24:00,3.89476,3.90358,3.8924,3.89718,4880000.0
2007-03-16 11:25:00,3.89728,3.9028,3.89402,3.90085,4900000.0
2007-03-16 11:26:00,3.89731,3.9013,3.89625,3.90065,4510000.0
2007-03-16 11:27:00,3.90075,3.90082,3.89485,3.90082,6760000.0
2007-03-16 11:28:00,3.89626,3.9007,3.89123,3.89945,6760000.0
2007-03-16 11:29:00,3.90102,3.90127,3.89108,3.89933,6010000.0
2007-03-16 11:30:00,3.90043,3.90134,3.89218,3.89218,6750000.0
2007-03-16 11:31:00,3.89825,3.90179,3.89654,3.90179,6010000.0
2007-03-16 11:32:00,3.90109,3.90109,3.89249,3.89582,6000000.0
2007-03-16 11:33:00,3.8998,3.90083,3.89494,3.90025,4880000.0
2007-03-16 11:34:00,3.90281,3.90295,3.89508,3.89945,4140000.0
2007-03-16 11:35:00,3.90174,3.90356,3.8987,3.90147,6380000.0
2007-03-16 11:36:00,3.89917,3.90378,3.89917,3.90292,6390000.0
2007-03-16 11:37:00,3.90073,3.90309,3.89253,3.90208,6770000.0
2007-03-16 11:38:00,3.89859,3.9033,3.89345,3.9024,7130000.0
2007-03-16 11:39:00,3.89823,3.90602,3.89396,3.90063,4510000.0
2007-03-16 11:40:00,3.89963,3.90464,3.89335,3.89335,5250000.0
2007-03-16 11:41:00,3.90494,3.90566,3.89919,3.90419,6380000.0
2007-03-16 11:42:00,3.90169,3.90626,3.89578,3.90556,4520000.0
2007-03-16 11:43:00,3.90422,3.90671,3.8956,3.90426,5280000.0
2007-03-16 11:44:00,3.90137,3.90703,3.89837,3.89837,5260000.0
2007-03-16 11:45:00,3.89941,3.90491,3.89941,3.90343,3400000.0
2007-03-16 11:46:00,3.90285,3.90403,3.89697,3.89855,7890000.0
2007-03-16 11:47:00,3.89754,3.90438,3.89754,3.90438,5260000.0
2007-03-16 11:48:00,3.90345,3.90504,3.89533,3.90297,6020000.0
2007-03-16 11:49:00,3.90081,3.9043,3.89699,3.89817,5640000.0
2007-03-16 11:50:00,3.90335,3.90335,3.89842,3.89869,4890000.0
2007-03-16 11:51:00,3.9039,3.90403,3.89881,3.90065,5630000.0
2007-03-16 11:53:00,3.90308,3.90322,3.89382,3.89382,8260000.0
2007-03-16 11:54:00,3.90242,3.90335,3.89702,3.89765,6390000.0
2007-03-16 11:55:00,3.89899,3.90309,3.89537,3.89986,5630000.0
2007-03-16 11:56:00,3.89821,3.9031,3.89755,3.89959,4510000.0
2007-03-16 11:57:00,3.89394,3.9048,3.89394,3.89971,6010000.0
2007-03-16 11:58:00,3.90051,3.90443,3.89604,3.89783,5270000.0
2007-03-16 11:59:00,3.90318,3.90482,3.89803,3.90309,7520000.0
2007-03-16 12:00:00,3.89974,3.90443,3.89852,3.90302,3770000.0
2007-03-16 12:01:00,3.89899,3.90317,3.89412,3.89978,7510000.0
2007-03-16 12:02:00,3.90188,3.90388,3.89303,3.90311,7510000.0
2007-03-16 12:03:00,3.89726,3.90311,3.89681,3.90311,5250000.0
2007-03-16 12:04:00,3.90308,3.90333,3.89755,3.90209,6750000.0
2007-03-16 12:05:00,3.90186,3.90234,3.89611,3.90234,4890000.0
2007-03-16 12:06:00,3.89434,3.90473,3.89422,3.89422,4880000.0
2007-03-16 12:07:00,3.89348,3.90297,3.89316,3.89787,5260000.0
2007-03-16 12:08:00,3.90221,3.90221,3.89116,3.89766,6030000.0
2007-03-16 12:09:00,3.8979,3.90271,3.89549,3.89704,4520000.0
2007-03-16 12:10:00,3.90261,3.90261,3.89775,3.90187,4890000.0
2007-03-16 12:11:00,3.90296,3.90503,3.89399,3.89399,4510000.0
2007-03-16 12:12:00,3.90231,3.9038,3.89444,3.89444,4520000.0
2007-03-16 12:13:00,3.89761,3.90184,3.89506,3.89769,5250000.0
2007-03-16 12:14:00,3.90242,3.90381,3.89388,3.90079,6020000.0
2007-03-16 12:15:00,3.89247,3.90364,3.89247,3.90267,4880000.0
2007-03-16 12:16:00,3.90166,3.90308,3.89634,3.89903,4880000.0
2007-03-16 12:17:00,3.90254,3.90416,3.89789,3.89789,4880000.0
2007-03-16 12:18:00,3.90302,3.90364,3.89465,3.89897,5260000.0
2007-03-16 12:19:00,3.90352,3.9045,3.89549,3.8989,4510000.0
2007-03-16 12:20:00,3.90391,3.90532,3.89879,3.90532,3020000.0
2007-03-16 12:21:00,3.90547,3.90547,3.89834,3.90304,6390000.0
2007-03-16 12:22:00,3.8977,3.90424,3.8977,3.90371,5630000.0
2007-03-16 12:23:00,3.8994,3.90519,3.89777,3.89866,5630000.0
2007-03-16 12:24:00,3.90459,3.90459,3.89316,3.89316,7140000.0
2007-03-16 12:25:00,3.90296,3.90296,3.89313,3.89942,10140000.0
2007-03-16 12:26:00,3.89812,3.90254,3.89321,3.89334,8640000.0
2007-03-16 12:27:00,3.90304,3.90324,3.89548,3.90324,4880000.0
2007-03-16 12:28:00,3.90403,3.9058,3.89902,3.90424,5260000.0
2007-03-16 12:29:00,3.90152,3.9037,3.89626,3.90233,5630000.0
2007-03-16 12:30:00,3.90203,3.90333,3.89379,3.90307,17660000.0
2007-03-16 12:32:00,3.8936,3.90679,3.8936,3.89885,6760000.0
2007-03-16 12:33:00,3.90307,3.90313,3.89351,3.90313,4510000.0
2007-03-16 12:34:00,3.89817,3.90374,3.89802,3.90348,4510000.0
2007-03-16 12:35:00,3.89916,3.90445,3.89916,3.90302,4890000.0
2007-03-16 12:36:00,3.89646,3.90317,3.89646,3.90281,6770000.0
2007-03-16 12:37:00,3.89727,3.90352,3.89727,3.9024,4880000.0
2007-03-16 12:38:00,3.89775,3.90175,3.89661,3.90131,5260000.0
2007-03-16 12:39:00,3.89806,3.90451,3.89806,3.90129,4880000.0
2007-03-16 12:40:00,3.90176,3.90176,3.89715,3.90081,4880000.0
2007-03-16 12:41:00,3.89635,3.90259,3.89121,3.90039,6750000.0
2007-03-16 12:42:00,3.89516,3.90095,3.89046,3.89977,7530000.0
2007-03-16 12:43:00,3.89792,3.89942,3.89326,3.89432,4890000.0
2007-03-16 12:44:00,3.89373,3.89954,3.89373,3.89912,4510000.0
2007-03-16 12:45:00,3.89723,3.9001,3.8883,3.89418,6000000.0
2007-03-16 12:46:00,3.8968,3.90019,3.88727,3.89628,5260000.0
2007-03-16 12:47:00,3.89395,3.89876,3.89395,3.89685,3400000.0
2007-03-16 12:48:00,3.89552,3.89918,3.88828,3.8977,5260000.0
2007-03-16 12:49:00,3.89465,3.90055,3.89,3.89,4140000.0
2007-03-16 12:50:00,3.89838,3.89899,3.88848,3.8949,4510000.0
2007-03-16 12:51:00,3.8921,3.89785,3.8921,3.89583,5630000.0
2007-03-16 12:52:00,3.89629,3.89751,3.89117,3.89741,5260000.0
2007-03-16 12:53:00,3.89808,3.89872,3.8903,3.898,5270000.0
2007-03-16 12:54:00,3.89696,3.89844,3.88835,3.89745,6010000.0
2007-03-16 12:55:00,3.89879,3.89986,3.89046,3.89435,6380000.0
2007-03-16 12:56:00,3.89358,3.89977,3.89358,3.8962,5640000.0
2007-03-16 12:57:00,3.88972,3.90054,3.88972,3.89813,10140000.0
2007-03-16 12:58:00,3.89324,3.8987,3.88878,3.89753,7140000.0
2007-03-16 12:59:00,3.89774,3.89774,3.89059,3.89706,7880000.0
2007-03-16 13:00:00,3.89701,3.89888,3.89248,3.89783,8640000.0
2007-03-16 13:01:00,3.89499,3.89807,3.88594,3.8958,7150000.0
2007-03-16 13:02:00,3.89206,3.90165,3.89046,3.89782,4890000.0
2007-03-16 13:03:00,3.89609,3.90196,3.89063,3.89941,7520000.0
2007-03-16 13:04:00,3.89424,3.89794,3.88776,3.89369,6000000.0
2007-03-16 13:05:00,3.89746,3.89746,3.88768,3.8879,3770000.0
2007-03-16 13:06:00,3.89106,3.89404,3.88399,3.88399,5260000.0
2007-03-16 13:07:00,3.89761,3.89761,3.89086,3.89086,4140000.0
2007-03-16 13:08:00,3.89621,3.89836,3.893,3.89655,5260000.0
2007-03-16 13:09:00,3.89222,3.8978,3.88717,3.89234,11670000.0
2007-03-16 13:10:00,3.89182,3.89927,3.89182,3.89712,4880000.0
2007-03-16 13:11:00,3.89819,3.89819,3.88721,3.89599,4510000.0
2007-03-16 13:12:00,3.89829,3.89927,3.89014,3.89275,7140000.0
2007-03-16 13:13:00,3.89445,3.8955,3.88456,3.8949,6390000.0
2007-03-16 13:14:00,3.8922,3.8966,3.88601,3.89496,9020000.0
2007-03-16 13:15:00,3.89227,3.89792,3.89227,3.89741,4880000.0
2007-03-16 13:16:00,3.89184,3.89619,3.88725,3.89328,4520000.0
2007-03-16 13:17:00,3.89327,3.89807,3.88914,3.89594,4890000.0
2007-03-16 13:18:00,3.89769,3.89788,3.88644,3.89711,6020000.0
2007-03-16 13:19:00,3.89274,3.89843,3.88888,3.89838,5640000.0
2007-03-16 13:20:00,3.89528,3.89742,3.88957,3.894,4150000.0
2007-03-16 13:21:00,3.89805,3.89805,3.88838,3.89607,6780000.0
2007-03-16 13:22:00,3.89588,3.89782,3.89219,3.89782,4510000.0
2007-03-16 13:23:00,3.89836,3.89836,3.89062,3.89555,7130000.0
2007-03-16 13:24:00,3.89862,3.89879,3.89291,3.89794,6020000.0
2007-03-16 13:25:00,3.89734,3.89898,3.8893,3.89824,6010000.0
2007-03-16 13:26:00,3.89812,3.89929,3.8943,3.89929,4140000.0
2007-03-16 13:27:00,3.89503,3.90102,3.89101,3.89901,6020000.0
2007-03-16 13:29:00,3.89693,3.89881,3.89326,3.89881,4510000.0
2007-03-16 13:30:00,3.89332,3.89915,3.89332,3.89712,6030000.0
2007-03-16 13:31:00,3.89866,3.89866,3.89372,3.89796,5250000.0
2007-03-16 13:32:00,3.899,3.899,3.89456,3.89808,4520000.0
2007-03-16 13:33:00,3.89318,3.89884,3.89318,3.89884,2630000.0
2007-03-16 13:34:00,3.89248,3.89707,3.89158,3.89707,6000000.0
2007-03-16 13:35:00,3.89862,3.89929,3.89362,3.89877,3400000.0
2007-03-16 13:36:00,3.89883,3.89883,3.88907,3.88907,1500000.0
2007-03-16 13:37:00,3.89846,3.8992,3.8896,3.89908,6020000.0
2007-03-16 13:38:00,3.89506,3.89886,3.88991,3.89452,7140000.0
2007-03-16 13:39:00,3.89986,3.90152,3.89311,3.89311,3770000.0
2007-03-16 13:40:00,3.89846,3.89945,3.8957,3.89773,3380000.0
2007-03-16 13:41:00,3.89876,3.89876,3.88872,3.88872,5640000.0
2007-03-16 13:42:00,3.8956,3.90183,3.89079,3.89889,6380000.0
2007-03-16 13:43:00,3.8938,3.898,3.88832,3.89775,6010000.0
2007-03-16 13:44:00,3.89716,3.89778,3.88768,3.89184,10130000.0
2007-03-16 13:45:00,3.89243,3.89815,3.89086,3.89794,7880000.0
2007-03-16 13:46:00,3.89268,3.9021,3.89102,3.89922,9760000.0
2007-03-16 13:47:00,3.89628,3.89827,3.89215,3.89357,4520000.0
2007-03-16 13:48:00,3.89064,3.89723,3.88628,3.89679,6380000.0
2007-03-16 13:49:00,3.89214,3.89875,3.89214,3.89682,5630000.0
2007-03-16 13:50:00,3.89485,3.8959,3.88606,3.89579,7880000.0
2007-03-16 13:51:00,3.8974,3.8974,3.89089,3.89322,4140000.0
2007-03-16 13:52:00,3.89172,3.89681,3.88928,3.88928,5640000.0
2007-03-16 13:53:00,3.89309,3.90171,3.89117,3.8925,9390000.0
2007-03-16 13:54:00,3.89105,3.89776,3.88825,3.89602,4890000.0
2007-03-16 13:55:00,3.89657,3.8987,3.89239,3.89239,6390000.0
2007-03-16 13:56:00,3.89673,3.89729,3.89074,3.89729,4880000.0
2007-03-16 13:57:00,3.89287,3.89722,3.88778,3.89195,6380000.0
2007-03-16 13:58:00,3.89124,3.89891,3.89124,3.8972,4890000.0
2007-03-16 13:59:00,3.89479,3.89722,3.8915,3.89434,6030000.0
2007-03-16 14:00:00,3.89436,3.89892,3.89339,3.89854,4140000.0
2007-03-16 14:01:00,3.89124,3.89739,3.8864,3.89739,4880000.0
2007-03-16 14:02:00,3.89781,3.89781,3.88892,3.89308,6760000.0
2007-03-16 14:03:00,3.8969,3.89895,3.88877,3.89725,11650000.0
2007-03-16 14:04:00,3.89674,3.89719,3.88838,3.88869,4510000.0
2007-03-16 14:05:00,3.89233,3.90096,3.891,3.89834,5630000.0
2007-03-16 14:06:00,3.89702,3.8991,3.88968,3.89335,9760000.0
2007-03-16 14:07:00,3.89485,3.90172,3.89071,3.89322,6760000.0
2007-03-16 14:08:00,3.89327,3.89825,3.89186,3.89804,6770000.0
2007-03-16 14:09:00,3.89276,3.89816,3.89013,3.89305,4890000.0
2007-03-16 14:10:00,3.8932,3.89858,3.89152,3.89152,4130000.0
2007-03-16 14:11:00,3.89186,3.89709,3.89095,3.89546,4890000.0
2007-03-16 14:13:00,3.89315,3.8978,3.8864,3.89763,6760000.0
2007-03-16 14:14:00,3.89813,3.89948,3.88856,3.89635,3400000.0
2007-03-16 14:15:00,3.8967,3.89876,3.89256,3.89594,10130000.0
2007-03-16 14:16:00,3.89865,3.89949,3.88893,3.89949,6390000.0
2007-03-16 14:17:00,3.89766,3.89932,3.89021,3.8987,5640000.0
2007-03-16 14:18:00,3.89339,3.89811,3.88852,3.89615,5640000.0
2007-03-16 14:19:00,3.8973,3.8973,3.89145,3.89536,5260000.0
2007-03-16 14:20:00,3.8972,3.8972,3.88982,3.8929,7140000.0
2007-03-16 14:21:00,3.89362,3.89674,3.89113,3.89674,5640000.0
2007-03-16 14:22:00,3.89588,3.90029,3.88939,3.88939,7140000.0
2007-03-16 14:23:00,3.8904,3.9019,3.8904,3.89921,6390000.0
2007-03-16 14:24:00,3.89682,3.89825,3.89615,3.89825,3380000.0
2007-03-16 14:25:00,3.89618,3.89869,3.88954,3.89314,6020000.0
2007-03-16 14:26:00,3.89308,3.89901,3.89267,3.89267,5260000.0
2007-03-16 14:27:00,3.89824,3.89858,3.88884,3.89811,6010000.0
2007-03-16 14:28:00,3.892,3.89747,3.8915,3.89485,7140000.0
2007-03-16 14:29:00,3.89582,3.8998,3.8909,3.89837,7130000.0
2007-03-16 14:30:00,3.89856,3.89941,3.89151,3.89859,7890000.0
2007-03-16 14:31:00,3.89278,3.89853,3.89077,3.89826,6760000.0
2007-03-16 14:32:00,3.89515,3.89868,3.89253,3.89433,6010000.0
2007-03-16 14:33:00,3.89399,3.89957,3.89011,3.89354,7510000.0
2007-03-16 14:34:00,3.89335,3.89786,3.8931,3.89757,4880000.0
2007-03-16 14:35:00,3.89705,3.89789,3.88626,3.89762,6380000.0
2007-03-16 14:36:00,3.89327,3.89681,3.89126,3.89201,4140000.0
2007-03-16 14:37:00,3.89416,3.89788,3.89207,3.89207,4510000.0
2007-03-16 14:38:00,3.89141,3.89813,3.8908,3.89701,5630000.0
2007-03-16 14:39:00,3.89832,3.89863,3.89024,3.89024,4520000.0
2007-03-16 14:40:00,3.89296,3.89728,3.89175,3.89175,4140000.0
2007-03-16 14:41:00,3.89407,3.89726,3.88784,3.89562,3770000.0
2007-03-16 14:42:00,3.89429,3.8963,3.89113,3.89134,7140000.0
2007-03-16 14:43:00,3.89554,3.89698,3.88996,3.89619,6760000.0
2007-03-16 14:44:00,3.89766,3.89984,3.8896,3.89383,7530000.0
2007-03-16 14:45:00,3.89524,3.89678,3.8843,3.89637,7880000.0
2007-03-16 14:46:00,3.89425,3.89559,3.88398,3.88924,6010000.0
2007-03-16 14:47:00,3.89466,3.89988,3.8884,3.89541,7510000.0
2007-03-16 14:48:00,3.89404,3.89509,3.88673,3.89284,5630000.0
2007-03-16 14:49:00,3.89466,3.89558,3.8894,3.8933,6390000.0
2007-03-16 14:50:00,3.88953,3.89547,3.88953,3.89463,9390000.0
2007-03-16 14:51:00,3.88909,3.89464,3.88876,3.88876,5260000.0
2007-03-16 14:52:00,3.89409,3.89409,3.88442,3.88443,5630000.0
2007-03-16 14:53:00,3.89175,3.89469,3.88373,3.89321,6030000.0
2007-03-16 14:54:00,3.88904,3.89426,3.88574,3.8926,6010000.0
2007-03-16 14:55:00,3.89478,3.89567,3.88724,3.89284,5650000.0
2007-03-16 14:56:00,3.884,3.89338,3.884,3.88513,5640000.0
2007-03-16 14:57:00,3.89099,3.89752,3.88861,3.89704,6760000.0
2007-03-16 14:58:00,3.88686,3.89565,3.88455,3.88648,5260000.0
2007-03-16 14:59:00,3.89284,3.89696,3.88552,3.88622,12020000.0
2007-03-16 15:00:00,3.89257,3.89589,3.89128,3.89462,6390000.0
2007-03-16 15:01:00,3.89485,3.89533,3.88788,3.89533,7150000.0
2007-03-16 15:02:00,3.88967,3.89598,3.88726,3.89466,7140000.0
2007-03-16 15:03:00,3.88679,3.89439,3.88378,3.89325,5260000.0
2007-03-16 15:04:00,3.89364,3.89611,3.89185,3.89501,4890000.0
2007-03-16 15:05:00,3.8881,3.89498,3.8847,3.89498,5260000.0
2007-03-16 15:06:00,3.89092,3.89636,3.8872,3.89502,8260000.0
2007-03-16 15:07:00,3.89203,3.89544,3.8865,3.89301,7880000.0
2007-03-16 15:08:00,3.89447,3.89504,3.8898,3.89391,3000000.0
2007-03-16 15:09:00,3.89395,3.89484,3.88385,3.88385,6760000.0
2007-03-16 15:10:00,3.89215,3.89319,3.88277,3.8923,7880000.0
2007-03-16 15:11:00,3.89263,3.89263,3.8834,3.88904,5260000.0
2007-03-16 15:12:00,3.88547,3.89129,3.88077,3.88077,6380000.0
2007-03-16 15:13:00,3.8901,3.8901,3.879,3.88171,5250000.0
2007-03-16 15:14:00,3.88982,3.89127,3.88047,3.88096,13530000.0
2007-03-16 15:15:00,3.88177,3.887,3.88125,3.88615,4140000.0
2007-03-16 15:16:00,3.88465,3.89061,3.88048,3.89032,5630000.0
2007-03-16 15:17:00,3.88522,3.89026,3.87972,3.88926,5260000.0
2007-03-16 15:18:00,3.88898,3.89095,3.88116,3.8881,5650000.0
2007-03-16 15:19:00,3.88898,3.88898,3.88249,3.88473,4880000.0
2007-03-16 15:20:00,3.88044,3.88716,3.88044,3.88716,4140000.0
2007-03-16 15:21:00,3.88296,3.89096,3.88027,3.88811,7900000.0
2007-03-16 15:22:00,3.88801,3.88801,3.88395,3.88699,4510000.0
2007-03-16 15:23:00,3.88727,3.88828,3.87659,3.88533,7510000.0
2007-03-16 15:24:00,3.88262,3.88736,3.8771,3.88513,6390000.0
2007-03-16 15:25:00,3.88375,3.89232,3.88034,3.88801,7510000.0
2007-03-16 15:26:00,3.88502,3.88718,3.8762,3.88586,6760000.0
2007-03-16 15:27:00,3.88318,3.89021,3.87832,3.88361,9030000.0
2007-03-16 15:28:00,3.889,3.88905,3.87986,3.88218,7510000.0
2007-03-16 15:29:00,3.88914,3.88914,3.88048,3.88069,5630000.0
2007-03-16 15:30:00,3.88846,3.88846,3.88282,3.88282,9010000.0
2007-03-16 15:31:00,3.88493,3.88853,3.87897,3.88154,6770000.0
2007-03-16 15:32:00,3.88854,3.88959,3.88018,3.88399,4880000.0
2007-03-16 15:33:00,3.88736,3.88788,3.88329,3.88749,6010000.0
2007-03-16 15:34:00,3.88326,3.88752,3.88247,3.88306,5630000.0
2007-03-16 15:35:00,3.88327,3.88979,3.88204,3.88204,6760000.0
2007-03-16 15:36:00,3.88741,3.88826,3.8785,3.88731,6760000.0
2007-03-16 15:37:00,3.88734,3.88863,3.87879,3.87879,4520000.0
2007-03-16 15:38:00,3.88337,3.89016,3.87932,3.88928,6760000.0
2007-03-16 15:39:00,3.88811,3.88811,3.88264,3.88739,5630000.0
2007-03-16 15:40:00,3.88775,3.88821,3.8787,3.8874,6760000.0
2007-03-16 15:41:00,3.88613,3.89438,3.87954,3.88955,8640000.0
2007-03-16 15:42:00,3.88428,3.88929,3.88047,3.88047,5260000.0
2007-03-16 15:43:00,3.87632,3.88801,3.87632,3.88456,4510000.0
2007-03-16 15:44:00,3.88321,3.88436,3.87331,3.88436,7140000.0
2007-03-16 15:45:00,3.88177,3.88481,3.87514,3.88481,4510000.0
2007-03-16 15:46:00,3.88186,3.88614,3.87346,3.88353,4510000.0
2007-03-16 15:47:00,3.88467,3.88585,3.87873,3.88023,5630000.0
2007-03-16 15:48:00,3.88094,3.88586,3.87939,3.88335,5650000.0
2007-03-16 15:49:00,3.88233,3.8868,3.88113,3.88113,3010000.0
2007-03-16 15:50:00,3.88673,3.88673,3.87793,3.8855,4890000.0
2007-03-16 15:51:00,3.88335,3.88759,3.88192,3.88551,6770000.0
2007-03-16 15:52:00,3.88368,3.8891,3.88261,3.8891,5640000.0
2007-03-16 15:53:00,3.88106,3.88871,3.87897,3.88473,7140000.0
2007-03-16 15:54:00,3.88437,3.88881,3.88147,3.88422,7510000.0
2007-03-16 15:55:00,3.88664,3.88744,3.88099,3.88705,4880000.0
2007-03-16 15:56:00,3.88762,3.88829,3.88454,3.88771,4890000.0
2007-03-16 15:57:00,3.88751,3.88856,3.87645,3.88706,6760000.0
2007-03-16 15:58:00,3.88679,3.88799,3.88495,3.88798,7510000.0
2007-03-16 15:59:00,3.88504,3.88948,3.88369,3.88801,11260000.0
2007-03-16 16:00:00,3.88746,3.88746,3.88148,3.88584,5260000.0
2007-03-16 16:01:00,3.88633,3.88699,3.8776,3.88699,4880000.0
2007-03-16 16:02:00,3.88194,3.88713,3.88194,3.88713,5260000.0
2007-03-16 16:03:00,3.88247,3.88742,3.88247,3.88697,4890000.0
2007-03-16 16:04:00,3.8835,3.88767,3.87766,3.88732,6380000.0
2007-03-16 16:05:00,3.88174,3.88831,3.88122,3.88754,6010000.0
2007-03-16 16:06:00,3.88609,3.88723,3.88252,3.88307,4890000.0
2007-03-16 16:07:00,3.88663,3.88807,3.88207,3.88807,4510000.0
2007-03-16 16:08:00,3.88357,3.88777,3.87769,3.88627,6760000.0
2007-03-16 16:09:00,3.88235,3.88603,3.88028,3.88123,7880000.0
2007-03-16 16:10:00,3.88782,3.89245,3.87843,3.88716,11270000.0
2007-03-16 16:11:00,3.88713,3.88725,3.88173,3.88487,7880000.0
2007-03-16 16:12:00,3.87956,3.88663,3.87863,3.88529,7890000.0
2007-03-16 16:13:00,3.88491,3.88666,3.87988,3.88566,6010000.0
2007-03-16 16:14:00,3.88711,3.88711,3.87308,3.88362,4140000.0
2007-03-16 16:15:00,3.88148,3.88174,3.87576,3.87576,5250000.0
2007-03-16 16:16:00,3.88473,3.88473,3.87401,3.87401,4510000.0
2007-03-16 16:17:00,3.87883,3.88474,3.87883,3.88454,4510000.0
2007-03-16 16:18:00,3.87839,3.88499,3.87407,3.88364,9390000.0
2007-03-16 16:19:00,3.88384,3.88397,3.88055,3.88397,5630000.0
2007-03-16 16:20:00,3.87682,3.88017,3.87387,3.88017,5280000.0
2007-03-16 16:21:00,3.88473,3.88473,3.87901,3.88024,6010000.0
2007-03-16 16:22:00,3.88196,3.88351,3.87443,3.88316,4510000.0
2007-03-16 16:23:00,3.88312,3.88384,3.88268,3.88313,6760000.0
2007-03-16 16:24:00,3.87383,3.88347,3.87334,3.87811,7140000.0
2007-03-16 16:25:00,3.88198,3.88318,3.87757,3.88295,4880000.0
2007-03-16 16:26:00,3.88279,3.88279,3.87266,3.88061,5630000.0
2007-03-16 16:27:00,3.87811,3.88465,3.87316,3.88178,12020000.0
2007-03-16 16:28:00,3.88253,3.88253,3.87474,3.87988,6770000.0
2007-03-16 16:29:00,3.87877,3.87911,3.86579,3.87911,4890000.0
2007-03-16 16:30:00,3.88122,3.88122,3.87442,3.88021,6020000.0
2007-03-16 16:31:00,3.88001,3.8819,3.87458,3.87628,11270000.0
2007-03-16 16:32:00,3.87258,3.88243,3.87247,3.88205,5250000.0
2007-03-16 16:33:00,3.8754,3.88087,3.8754,3.88064,4140000.0
2007-03-16 16:34:00,3.87891,3.88151,3.86934,3.87809,4880000.0
2007-03-16 16:35:00,3.8801,3.88195,3.87175,3.87192,11660000.0
2007-03-16 16:36:00,3.88031,3.88067,3.87397,3.87949,6000000.0
2007-03-16 16:37:00,3.87521,3.87901,3.87361,3.87651,4520000.0
2007-03-16 16:38:00,3.87724,3.88409,3.87385,3.88354,10520000.0
2007-03-16 16:39:00,3.88093,3.88329,3.87134,3.87134,6400000.0
2007-03-16 16:40:00,3.88176,3.88176,3.87227,3.88167,4890000.0
2007-03-16 16:41:00,3.87762,3.88163,3.87108,3.88163,6390000.0
2007-03-16 16:42:00,3.88146,3.8852,3.87767,3.87825,5640000.0
2007-03-16 16:43:00,3.87753,3.88392,3.87753,3.88346,5250000.0
2007-03-16 16:44:00,3.87961,3.88335,3.87331,3.88247,7130000.0
2007-03-16 16:45:00,3.88034,3.88243,3.87312,3.879,6390000.0
2007-03-16 16:46:00,3.87948,3.88545,3.87431,3.87888,7510000.0
2007-03-16 16:47:00,3.87884,3.88357,3.87746,3.87774,7130000.0
2007-03-16 16:48:00,3.87387,3.88381,3.87387,3.88175,5250000.0
2007-03-16 16:49:00,3.88205,3.88537,3.87487,3.88243,7890000.0
2007-03-16 16:50:00,3.88351,3.88351,3.87736,3.88278,4510000.0
2007-03-16 16:51:00,3.88363,3.88767,3.87679,3.88362,7130000.0
2007-03-16 16:52:00,3.87382,3.8826,3.87208,3.88153,7140000.0
2007-03-16 16:53:00,3.88217,3.88217,3.87572,3.87572,5260000.0
2007-03-16 16:54:00,3.88121,3.88255,3.87567,3.87567,4140000.0
2007-03-16 16:55:00,3.88207,3.88207,3.87617,3.87617,5630000.0
2007-03-16 16:56:00,3.88349,3.88349,3.8732,3.87614,6760000.0
2007-03-16 16:57:00,3.87809,3.88309,3.87237,3.87237,4880000.0
2007-03-16 16:58:00,3.87742,3.88384,3.87742,3.88138,7130000.0
2007-03-16 16:59:00,3.8832,3.88357,3.87381,3.88286,8290000.0
2007-03-16 17:00:00,3.8835,3.8835,3.87403,3.87403,7150000.0
2007-03-16 17:01:00,3.87955,3.88213,3.87391,3.88077,4900000.0
2007-03-16 17:02:00,3.87761,3.8858,3.87761,3.8858,6010000.0
2007-03-16 17:03:00,3.88044,3.88453,3.87579,3.88017,3770000.0
2007-03-16 17:04:00,3.88521,3.88743,3.87606,3.88487,4890000.0
2007-03-16 17:05:00,3.8788,3.88476,3.87875,3.88022,5630000.0
2007-03-16 17:06:00,3.88508,3.88567,3.87625,3.88287,7880000.0
2007-03-16 17:07:00,3.88491,3.88491,3.87405,3.88408,7510000.0
2007-03-16 17:08:00,3.87813,3.88494,3.8728,3.88235,6380000.0
2007-03-16 17:09:00,3.88527,3.88567,3.87461,3.87488,7140000.0
2007-03-16 17:10:00,3.8839,3.88426,3.8751,3.88355,4890000.0
2007-03-16 17:11:00,3.88047,3.88642,3.87379,3.88293,7130000.0
2007-03-16 17:12:00,3.8845,3.88468,3.87804,3.87983,6010000.0
2007-03-16 17:13:00,3.88401,3.88483,3.87993,3.88232,5630000.0
2007-03-16 17:14:00,3.88039,3.88808,3.87958,3.88453,12020000.0
2007-03-16 17:15:00,3.88496,3.88496,3.87681,3.88174,10160000.0
2007-03-16 17:16:00,3.88452,3.88531,3.87797,3.88312,5260000.0
2007-03-16 17:17:00,3.88477,3.8859,3.87901,3.87901,5640000.0
2007-03-16 17:18:00,3.88396,3.88448,3.87459,3.87493,4510000.0
2007-03-16 17:19:00,3.87376,3.88633,3.87376,3.88611,4520000.0
2007-03-16 17:20:00,3.88602,3.88661,3.87635,3.88559,4880000.0
2007-03-16 17:21:00,3.8841,3.88561,3.87514,3.88203,6760000.0
2007-03-16 17:22:00,3.88149,3.8888,3.87692,3.88757,10910000.0
2007-03-16 17:23:00,3.88834,3.88834,3.88077,3.88825,4520000.0
2007-03-16 17:24:00,3.88197,3.88781,3.87761,3.8867,6750000.0
2007-03-16 17:25:00,3.88274,3.89174,3.87897,3.87935,7880000.0
2007-03-16 17:26:00,3.88732,3.88806,3.88308,3.88806,5260000.0
2007-03-16 17:27:00,3.88326,3.88897,3.87828,3.88004,9770000.0
2007-03-16 17:28:00,3.88088,3.88689,3.8789,3.8789,3010000.0
2007-03-16 17:30:00,3.88749,3.88749,3.87754,3.87771,6020000.0
2007-03-16 17:31:00,3.88667,3.88863,3.87849,3.87849,6770000.0
2007-03-16 17:32:00,3.88223,3.88649,3.87963,3.88625,6770000.0
2007-03-16 17:33:00,3.8843,3.88534,3.87612,3.88463,9800000.0
2007-03-16 17:34:00,3.87719,3.88457,3.87719,3.88075,3770000.0
2007-03-16 17:35:00,3.88587,3.88819,3.87642,3.88819,8650000.0
2007-03-16 17:36:00,3.88211,3.88628,3.87743,3.88066,4510000.0
2007-03-16 17:37:00,3.88126,3.8865,3.87592,3.88029,6390000.0
2007-03-16 17:38:00,3.88173,3.88972,3.87697,3.88836,13170000.0
2007-03-16 17:39:00,3.8848,3.88966,3.88391,3.88733,6010000.0
2007-03-16 17:40:00,3.88463,3.89063,3.87714,3.87714,10150000.0
2007-03-16 17:41:00,3.88792,3.88812,3.87874,3.88271,4900000.0
2007-03-16 17:42:00,3.87902,3.888,3.87789,3.8837,11280000.0
2007-03-16 17:43:00,3.8828,3.88822,3.87934,3.88374,12790000.0
2007-03-16 17:44:00,3.8812,3.88734,3.8812,3.88221,4140000.0
2007-03-16 17:45:00,3.88459,3.88954,3.8817,3.88802,8270000.0
2007-03-16 17:46:00,3.88388,3.88838,3.882,3.88818,4520000.0
2007-03-16 17:47:00,3.88164,3.88861,3.88164,3.88798,4520000.0
2007-03-16 17:48:00,3.88726,3.88738,3.88069,3.88069,3400000.0
2007-03-16 17:49:00,3.88519,3.88661,3.88109,3.88599,4510000.0
2007-03-16 17:50:00,3.88738,3.88833,3.87924,3.888,6010000.0
2007-03-16 17:51:00,3.88407,3.89254,3.88097,3.89018,6400000.0
2007-03-16 17:52:00,3.88775,3.88861,3.88367,3.8876,6390000.0
2007-03-16 17:53:00,3.88811,3.88814,3.88119,3.8877,4900000.0
2007-03-16 17:54:00,3.88557,3.88807,3.87804,3.88807,5270000.0
2007-03-16 17:55:00,3.88486,3.88884,3.8782,3.88882,7160000.0
2007-03-16 17:56:00,3.88522,3.88771,3.88237,3.88505,6760000.0
2007-03-16 17:57:00,3.88791,3.88818,3.87805,3.87908,4510000.0
2007-03-16 17:58:00,3.8797,3.88938,3.8797,3.88763,9400000.0
2007-03-16 17:59:00,3.88816,3.89,3.88076,3.88802,10530000.0
2007-03-16 18:00:00,3.88974,3.89444,3.88395,3.88595,12790000.0
2007-03-16 18:01:00,3.89041,3.89076,3.88387,3.88387,4510000.0
2007-03-16 18:02:00,3.89017,3.89352,3.882,3.89215,9790000.0
2007-03-16 18:03:00,3.88864,3.89259,3.8799,3.88622,5650000.0
2007-03-16 18:04:00,3.89281,3.89508,3.88501,3.88892,6390000.0
2007-03-16 18:05:00,3.89074,3.89104,3.88151,3.89104,3750000.0
2007-03-16 18:06:00,3.89029,3.89086,3.88511,3.89086,4880000.0
2007-03-16 18:07:00,3.89486,3.89734,3.88592,3.89441,5640000.0
2007-03-16 18:08:00,3.89354,3.89377,3.88831,3.89377,6010000.0
2007-03-16 18:09:00,3.89233,3.894,3.88946,3.8938,3400000.0
2007-03-16 18:10:00,3.88681,3.89357,3.88442,3.89284,5260000.0
2007-03-16 18:11:00,3.89328,3.89347,3.88805,3.89347,4140000.0
2007-03-16 18:12:00,3.89064,3.89274,3.8834,3.8834,6380000.0
2007-03-16 18:13:00,3.89291,3.89311,3.88769,3.88769,3770000.0
2007-03-16 18:14:00,3.89104,3.89302,3.88318,3.89127,9410000.0
2007-03-16 18:15:00,3.89008,3.89208,3.88553,3.89208,4510000.0
2007-03-16 18:16:00,3.89006,3.89409,3.88402,3.8917,6020000.0
2007-03-16 18:17:00,3.89285,3.89383,3.88878,3.89383,4510000.0
2007-03-16 18:18:00,3.89098,3.8931,3.88344,3.89019,6000000.0
2007-03-16 18:19:00,3.89257,3.89281,3.88746,3.88934,3760000.0
2007-03-16 18:20:00,3.88736,3.88969,3.88532,3.88532,3770000.0
2007-03-16 18:21:00,3.88839,3.89431,3.88762,3.89316,5640000.0
2007-03-16 18:22:00,3.89316,3.89316,3.88545,3.89072,6390000.0
2007-03-16 18:23:00,3.89305,3.89378,3.88851,3.89186,3390000.0
2007-03-16 18:24:00,3.88582,3.89652,3.88582,3.89406,4890000.0
2007-03-16 18:25:00,3.8931,3.89344,3.8883,3.89311,5270000.0
2007-03-16 18:26:00,3.88877,3.89403,3.88786,3.88874,4510000.0
2007-03-16 18:27:00,3.88688,3.89448,3.88688,3.89108,3770000.0
2007-03-16 18:28:00,3.88561,3.89529,3.88561,3.89529,4150000.0
2007-03-16 18:29:00,3.89558,3.89685,3.88634,3.8948,6770000.0
2007-03-16 18:30:00,3.89627,3.89627,3.88463,3.89462,6020000.0
2007-03-16 18:31:00,3.89047,3.89332,3.88652,3.8927,4510000.0
2007-03-16 18:32:00,3.89209,3.89338,3.88639,3.88863,4520000.0
2007-03-16 18:33:00,3.8926,3.89502,3.88798,3.89326,7140000.0
2007-03-16 18:34:00,3.88786,3.89314,3.88397,3.88731,6020000.0
2007-03-16 18:36:00,3.89207,3.89462,3.88732,3.88763,6010000.0
2007-03-16 18:37:00,3.88549,3.89201,3.88293,3.88759,11640000.0
2007-03-16 18:38:00,3.88615,3.89158,3.88615,3.89123,4890000.0
2007-03-16 18:39:00,3.89251,3.89358,3.88519,3.89078,6390000.0
2007-03-16 18:40:00,3.8825,3.89242,3.88088,3.88088,4140000.0
2007-03-16 18:41:00,3.88939,3.88939,3.87846,3.88722,4140000.0
2007-03-16 18:42:00,3.88646,3.8931,3.8792,3.88795,7510000.0
2007-03-16 18:43:00,3.88814,3.88824,3.87942,3.87942,4890000.0
2007-03-16 18:44:00,3.8877,3.89037,3.88181,3.89037,6390000.0
2007-03-16 18:45:00,3.88785,3.88785,3.87808,3.87808,6770000.0
2007-03-16 18:46:00,3.88467,3.89022,3.88005,3.88879,7880000.0
2007-03-16 18:47:00,3.88686,3.88866,3.88205,3.88205,5640000.0
2007-03-16 18:48:00,3.88789,3.88831,3.8833,3.8833,4890000.0
2007-03-16 18:49:00,3.88519,3.89571,3.88423,3.88423,5630000.0
2007-03-16 18:50:00,3.88905,3.88915,3.88198,3.88198,6380000.0
2007-03-16 18:51:00,3.88287,3.88854,3.87985,3.87985,3770000.0
2007-03-16 18:52:00,3.88491,3.89084,3.88123,3.89005,6030000.0
2007-03-16 18:53:00,3.88825,3.89026,3.88051,3.88236,7530000.0
2007-03-16 18:54:00,3.88862,3.89029,3.884,3.88661,9020000.0
2007-03-16 18:55:00,3.88961,3.89162,3.88505,3.88898,5650000.0
2007-03-16 18:56:00,3.88898,3.8893,3.87961,3.8824,4140000.0
2007-03-16 18:57:00,3.88956,3.8902,3.88125,3.88459,4510000.0
2007-03-16 18:58:00,3.88768,3.88791,3.87975,3.88791,4890000.0
2007-03-16 18:59:00,3.88189,3.8874,3.88155,3.88342,7500000.0
2007-03-16 19:00:00,3.89121,3.89364,3.88389,3.88765,9400000.0
2007-03-16 19:01:00,3.88383,3.88977,3.87896,3.88455,7140000.0
2007-03-16 19:02:00,3.88387,3.88939,3.88169,3.88921,6020000.0
2007-03-16 19:03:00,3.88413,3.88959,3.87997,3.88826,6760000.0
2007-03-16 19:05:00,3.88305,3.88904,3.88132,3.88904,5660000.0
2007-03-16 19:06:00,3.88854,3.89112,3.88377,3.88843,6400000.0
2007-03-16 19:07:00,3.89056,3.89056,3.87959,3.88932,4140000.0
2007-03-16 19:08:00,3.88957,3.88957,3.87995,3.88491,4890000.0
2007-03-16 19:09:00,3.88471,3.88471,3.88471,3.88471,380000.0
2007-03-16 19:12:00,3.88865,3.88903,3.87991,3.88372,4510000.0
2007-03-16 19:13:00,3.88351,3.89291,3.88351,3.88627,5260000.0
2007-03-16 19:14:00,3.88367,3.8899,3.88347,3.8862,3400000.0
2007-03-16 19:15:00,3.88806,3.88806,3.87662,3.88238,5270000.0
2007-03-16 19:16:00,3.8891,3.89052,3.88072,3.8857,4890000.0
2007-03-16 19:17:00,3.88659,3.89043,3.88427,3.88741,3750000.0
2007-03-16 19:19:00,3.88798,3.89055,3.88294,3.88294,5260000.0
2007-03-16 19:20:00,3.88603,3.88603,3.87624,3.88354,6400000.0
2007-03-16 19:21:00,3.88881,3.88881,3.87827,3.8879,4140000.0
2007-03-16 19:22:00,3.88535,3.89057,3.88001,3.88001,7510000.0
2007-03-16 19:23:00,3.88603,3.89003,3.88507,3.88721,6770000.0
2007-03-16 19:24:00,3.88824,3.88991,3.8833,3.88991,4150000.0
2007-03-16 19:25:00,3.88933,3.88998,3.88006,3.88948,4520000.0
2007-03-16 19:26:00,3.88407,3.88954,3.88394,3.88494,4140000.0
2007-03-16 19:27:00,3.88753,3.8892,3.88276,3.8892,5260000.0
2007-03-16 19:28:00,3.89094,3.89125,3.88596,3.88782,5260000.0
2007-03-16 19:29:00,3.88776,3.8895,3.87966,3.88768,3380000.0
2007-03-16 19:30:00,3.8885,3.88925,3.88351,3.88925,4880000.0
2007-03-16 19:31:00,3.88587,3.89135,3.88479,3.88479,4890000.0
2007-03-16 19:32:00,3.88803,3.88803,3.88118,3.88118,5260000.0
2007-03-16 19:33:00,3.88582,3.8874,3.88216,3.88631,5260000.0
2007-03-16 19:34:00,3.88708,3.89071,3.88158,3.88397,4880000.0
2007-03-16 19:36:00,3.88384,3.88708,3.88194,3.8837,4140000.0
2007-03-16 19:37:00,3.88918,3.8937,3.88069,3.88069,5260000.0
2007-03-16 19:38:00,3.8891,3.89047,3.88036,3.88404,5630000.0
2007-03-16 19:39:00,3.88308,3.88798,3.8771,3.88798,3380000.0
2007-03-16 19:42:00,3.8808,3.89294,3.8808,3.89073,6750000.0
2007-03-16 19:44:00,3.88228,3.88745,3.8808,3.88745,6390000.0
2007-03-16 19:45:00,3.88684,3.88782,3.87608,3.88782,15040000.0
2007-03-16 19:46:00,3.88821,3.88882,3.88155,3.8884,6760000.0
2007-03-16 19:47:00,3.88282,3.88847,3.8818,3.8818,4140000.0
2007-03-16 19:48:00,3.88829,3.88854,3.88325,3.88804,4150000.0
2007-03-16 19:49:00,3.88674,3.88774,3.88337,3.88398,3010000.0
2007-03-16 19:50:00,3.88766,3.89008,3.88023,3.88023,3770000.0
2007-03-16 19:53:00,3.88298,3.88885,3.88162,3.88885,6400000.0
2007-03-16 19:54:00,3.88705,3.88913,3.87948,3.88674,7140000.0
2007-03-16 19:55:00,3.88307,3.89008,3.88053,3.89008,6030000.0
2007-03-16 19:56:00,3.88781,3.88781,3.8781,3.88245,5640000.0
2007-03-16 19:57:00,3.87926,3.88826,3.87926,3.88685,4900000.0
2007-03-16 19:58:00,3.88825,3.88825,3.88241,3.88644,3760000.0
2007-03-16 19:59:00,3.88796,3.88796,3.87856,3.88307,2640000.0
2007-03-16 20:00:00,3.8877,3.88773,3.87831,3.88266,6400000.0
2007-03-16 20:01:00,3.88829,3.89053,3.88355,3.89053,3760000.0
2007-03-16 20:02:00,3.88819,3.88868,3.8841,3.88783,3790000.0
2007-03-16 20:03:00,3.8865,3.8865,3.87677,3.87716,3400000.0
2007-03-16 20:04:00,3.88193,3.88677,3.88193,3.88193,4510000.0
2007-03-16 20:05:00,3.88749,3.88773,3.87836,3.88748,6030000.0
2007-03-16 20:07:00,3.88659,3.88746,3.88146,3.88577,6400000.0
2007-03-16 20:08:00,3.88669,3.88669,3.87923,3.88088,4140000.0
2007-03-16 20:09:00,3.88289,3.88789,3.88271,3.88276,3760000.0
2007-03-16 20:10:00,3.88221,3.88722,3.88221,3.88588,5640000.0
2007-03-16 20:11:00,3.884,3.88759,3.88329,3.8875,2640000.0
2007-03-16 20:12:00,3.88597,3.88947,3.87797,3.88731,5260000.0
2007-03-16 20:13:00,3.884,3.89005,3.884,3.8886,4890000.0
2007-03-16 20:14:00,3.88785,3.88799,3.879,3.88799,3770000.0
2007-03-16 20:15:00,3.88398,3.88895,3.87967,3.88767,3780000.0
2007-03-16 20:16:00,3.88332,3.88947,3.88043,3.88477,8650000.0
2007-03-16 20:17:00,3.88773,3.88811,3.88287,3.88331,5650000.0
2007-03-16 20:18:00,3.88736,3.88736,3.8778,3.88255,4890000.0
2007-03-16 20:21:00,3.88591,3.88591,3.87873,3.88309,3770000.0
2007-03-16 20:22:00,3.88259,3.88753,3.87779,3.88254,4140000.0
2007-03-16 20:23:00,3.88338,3.8886,3.883,3.8886,4890000.0
2007-03-16 20:24:00,3.88295,3.88866,3.88295,3.88843,4900000.0
2007-03-16 20:25:00,3.88735,3.88876,3.87916,3.87916,4150000.0
2007-03-16 20:26:00,3.88674,3.88779,3.88205,3.88421,5630000.0
2007-03-16 20:27:00,3.88762,3.8895,3.87994,3.88422,2260000.0
2007-03-16 20:28:00,3.88707,3.88867,3.88329,3.88796,2640000.0
2007-03-16 20:29:00,3.88774,3.8886,3.88356,3.88688,4900000.0
2007-03-16 20:30:00,3.88421,3.8888,3.87917,3.87917,9010000.0
2007-03-16 20:31:00,3.88462,3.88904,3.88462,3.88806,2640000.0
2007-03-16 20:32:00,3.88909,3.88943,3.88,3.88856,7510000.0
2007-03-16 20:33:00,3.88725,3.88831,3.88354,3.88596,6020000.0
2007-03-16 20:35:00,3.88634,3.88972,3.87974,3.88438,6770000.0
2007-03-16 20:36:00,3.88835,3.89005,3.88387,3.88387,3390000.0
2007-03-16 20:37:00,3.88311,3.88777,3.87614,3.88365,14260000.0
2007-03-16 20:38:00,3.87926,3.88893,3.87926,3.88587,3380000.0
2007-03-16 20:39:00,3.88349,3.88789,3.88349,3.88789,1880000.0
2007-03-16 20:40:00,3.88769,3.88866,3.87876,3.87876,5260000.0
2007-03-16 20:41:00,3.88925,3.88977,3.88091,3.88554,4510000.0
2007-03-16 20:42:00,3.88333,3.88884,3.88333,3.88808,3750000.0
2007-03-16 20:43:00,3.88882,3.89319,3.88128,3.89319,7140000.0
2007-03-16 20:44:00,3.89188,3.89316,3.88312,3.88312,4880000.0
2007-03-16 20:45:00,3.88748,3.8898,3.88198,3.88198,5260000.0
2007-03-16 20:46:00,3.89219,3.89755,3.88544,3.88544,3770000.0
2007-03-16 20:47:00,3.88915,3.8904,3.88239,3.88659,4130000.0
2007-03-16 20:49:00,3.88947,3.89625,3.883,3.88305,7890000.0
2007-03-16 20:50:00,3.89151,3.89289,3.88135,3.88201,16560000.0
2007-03-16 20:51:00,3.88985,3.88985,3.87846,3.88225,6760000.0
2007-03-16 20:52:00,3.89003,3.89013,3.88505,3.89013,5630000.0
2007-03-16 20:53:00,3.884,3.8951,3.884,3.89334,5650000.0
2007-03-16 20:54:00,3.89131,3.89131,3.88724,3.88724,1500000.0
2007-03-16 20:55:00,3.88966,3.89186,3.88338,3.88823,5630000.0
2007-03-16 20:56:00,3.88903,3.88903,3.87792,3.88757,4880000.0
2007-03-16 20:57:00,3.88494,3.89288,3.88094,3.88949,5270000.0
2007-03-16 20:58:00,3.88891,3.89009,3.88477,3.88477,7520000.0
2007-03-16 20:59:00,3.88451,3.88911,3.88353,3.88423,6770000.0
2007-03-16 21:00:00,3.88901,3.88971,3.88807,3.88943,4150000.0
2007-03-16 21:01:00,3.88438,3.89025,3.88438,3.89025,5630000.0
2007-03-16 21:02:00,3.89015,3.89202,3.88598,3.88598,3770000.0
2007-03-16 21:03:00,3.89027,3.8906,3.88563,3.88563,3770000.0
2007-03-16 21:04:00,3.88866,3.88947,3.88584,3.88886,2260000.0
2007-03-16 21:05:00,3.89142,3.892,3.88283,3.88734,7140000.0
2007-03-16 21:06:00,3.89294,3.89294,3.88153,3.88153,5630000.0
2007-03-16 21:07:00,3.89079,3.89176,3.89016,3.8916,3760000.0
2007-03-16 21:08:00,3.89073,3.89153,3.8821,3.8861,4520000.0
2007-03-16 21:10:00,3.89035,3.89042,3.88101,3.88101,4920000.0
2007-03-16 21:11:00,3.88247,3.89215,3.88247,3.89059,3770000.0
2007-03-16 21:12:00,3.89033,3.89068,3.88052,3.88052,6030000.0
2007-03-16 21:13:00,3.88981,3.89006,3.88563,3.88645,3390000.0
2007-03-16 21:14:00,3.88742,3.8955,3.8838,3.8838,4520000.0
2007-03-16 21:15:00,3.89111,3.89111,3.88591,3.89097,4130000.0
2007-03-16 21:16:00,3.88572,3.89033,3.88486,3.88559,4140000.0
2007-03-16 21:17:00,3.89126,3.89276,3.88679,3.88725,6020000.0
2007-03-16 21:18:00,3.88795,3.89284,3.88364,3.89212,2640000.0
2007-03-16 21:19:00,3.88815,3.89261,3.88215,3.89141,6760000.0
2007-03-16 21:20:00,3.89009,3.89167,3.89009,3.89167,1130000.0
2007-03-16 21:22:00,3.88527,3.88979,3.88002,3.88979,7500000.0
2007-03-16 21:24:00,3.88599,3.89271,3.88599,3.89214,5640000.0
2007-03-16 21:25:00,3.8922,3.89253,3.88405,3.88854,4880000.0
2007-03-16 21:26:00,3.89116,3.89116,3.88647,3.89104,3760000.0
2007-03-16 21:27:00,3.88758,3.89035,3.886,3.886,4880000.0
2007-03-16 21:28:00,3.88781,3.89045,3.88196,3.88598,8270000.0
2007-03-16 21:29:00,3.88772,3.8941,3.88729,3.89153,5650000.0
2007-03-16 21:30:00,3.8877,3.89487,3.8877,3.89316,7150000.0
2007-03-16 21:31:00,3.88657,3.89123,3.88307,3.88797,5660000.0
2007-03-16 21:32:00,3.88682,3.89217,3.88668,3.88668,10160000.0
2007-03-16 21:35:00,3.89046,3.89192,3.88252,3.88252,6760000.0
2007-03-16 21:36:00,3.88071,3.89132,3.88071,3.89132,9410000.0
2007-03-16 21:37:00,3.88833,3.8939,3.8858,3.88733,4890000.0
2007-03-16 21:39:00,3.88759,3.89207,3.88243,3.89059,4890000.0
2007-03-16 21:40:00,3.89109,3.8919,3.88645,3.88807,4510000.0
2007-03-16 21:41:00,3.8882,3.8945,3.88475,3.89312,4900000.0
2007-03-16 21:42:00,3.88614,3.8923,3.88327,3.88327,4880000.0
2007-03-16 21:43:00,3.89226,3.89292,3.88343,3.89292,3380000.0
2007-03-16 21:44:00,3.88914,3.89267,3.88579,3.89267,3380000.0
2007-03-16 21:45:00,3.8917,3.89517,3.88442,3.888,6400000.0
2007-03-16 21:47:00,3.89277,3.89334,3.88323,3.89119,8650000.0
2007-03-16 21:48:00,3.88782,3.8944,3.88325,3.88325,7140000.0
2007-03-16 21:50:00,3.89113,3.89113,3.88039,3.88799,8650000.0
2007-03-16 21:51:00,3.89121,3.89197,3.88658,3.89102,5260000.0
2007-03-16 21:52:00,3.88546,3.89135,3.88142,3.89135,7130000.0
2007-03-16 21:53:00,3.88112,3.88979,3.87952,3.88979,5630000.0
2007-03-16 21:54:00,3.8924,3.89291,3.89136,3.89136,3390000.0
2007-03-16 21:55:00,3.89288,3.89665,3.88475,3.88475,6760000.0
2007-03-16 21:56:00,3.88653,3.89488,3.8835,3.89255,6770000.0
2007-03-16 21:57:00,3.88138,3.89056,3.88072,3.89056,4890000.0
2007-03-16 21:58:00,3.89049,3.89192,3.88746,3.89192,4510000.0
2007-03-16 21:59:00,3.88713,3.89323,3.88702,3.88814,9050000.0
2007-03-16 22:00:00,3.88523,3.89304,3.88523,3.88687,9040000.0
2007-03-16 22:01:00,3.89172,3.89172,3.88572,3.89147,4140000.0
2007-03-16 22:02:00,3.88784,3.89528,3.88784,3.89223,7140000.0
2007-03-16 22:03:00,3.88689,3.89227,3.8868,3.89078,5640000.0
2007-03-16 22:06:00,3.89131,3.89207,3.8822,3.89207,7500000.0
2007-03-16 22:08:00,3.89102,3.89211,3.88539,3.88693,3760000.0
2007-03-16 22:09:00,3.89084,3.89084,3.8789,3.88658,11280000.0
2007-03-16 22:10:00,3.88612,3.89136,3.88355,3.89042,10140000.0
2007-03-16 22:13:00,3.88811,3.89125,3.88637,3.88637,3750000.0
2007-03-16 22:14:00,3.89248,3.89311,3.88344,3.89191,4150000.0
2007-03-16 22:15:00,3.89405,3.89769,3.88482,3.88482,6030000.0
2007-03-16 22:17:00,3.89255,3.89388,3.88729,3.89268,4510000.0
2007-03-16 22:18:00,3.88674,3.89235,3.88674,3.88954,7500000.0
2007-03-16 22:20:00,3.89143,3.89231,3.88249,3.88249,9760000.0
2007-03-16 22:21:00,3.88672,3.89207,3.88658,3.88658,12010000.0
2007-03-16 22:26:00,3.88575,3.89093,3.88069,3.88582,5640000.0
2007-03-16 22:28:00,3.89077,3.89411,3.88922,3.89077,5630000.0
2007-03-16 22:29:00,3.89166,3.89171,3.88762,3.8915,6390000.0
2007-03-16 22:30:00,3.88977,3.89064,3.88432,3.88873,7880000.0
2007-03-16 22:31:00,3.88822,3.89044,3.88719,3.88719,3010000.0
2007-03-16 22:32:00,3.88715,3.89215,3.88678,3.88871,7880000.0
2007-03-16 22:33:00,3.88665,3.89168,3.88662,3.88662,4150000.0
2007-03-16 22:34:00,3.88654,3.89107,3.8818,3.89107,4880000.0
2007-03-16 22:35:00,3.89278,3.89388,3.88995,3.88995,5250000.0
2007-03-16 22:36:00,3.88999,3.88999,3.88999,3.88999,750000.0
2007-03-16 22:37:00,3.88918,3.89631,3.88918,3.88929,9770000.0
2007-03-16 22:38:00,3.885,3.89717,3.885,3.88932,7880000.0
2007-03-16 22:39:00,3.89364,3.89398,3.88511,3.88511,4510000.0
2007-03-16 22:40:00,3.89376,3.89376,3.88908,3.88908,1500000.0
2007-03-16 22:41:00,3.8926,3.8926,3.8824,3.8885,7880000.0
2007-03-16 22:42:00,3.89172,3.89624,3.88963,3.88963,6000000.0
2007-03-16 22:43:00,3.88667,3.89956,3.88667,3.89545,9010000.0
2007-03-16 22:44:00,3.89488,3.89488,3.88938,3.89488,4510000.0
2007-03-16 22:45:00,3.89447,3.89486,3.89126,3.89433,3380000.0
2007-03-16 22:46:00,3.89402,3.89503,3.88803,3.89392,7510000.0
2007-03-16 22:47:00,3.89398,3.89398,3.88328,3.88328,4880000.0
2007-03-16 22:48:00,3.89461,3.89461,3.88902,3.8932,1880000.0
2007-03-16 22:49:00,3.89403,3.89477,3.88921,3.89403,7130000.0
2007-03-16 22:50:00,3.8883,3.89288,3.8883,3.89256,1880000.0
2007-03-16 22:51:00,3.89435,3.89496,3.89367,3.89367,2630000.0
2007-03-16 22:52:00,3.88858,3.89146,3.88538,3.89146,3750000.0
2007-03-16 22:55:00,3.89543,3.89543,3.88482,3.89512,5630000.0
2007-03-16 22:56:00,3.89012,3.89554,3.88922,3.88922,14630000.0
2007-03-16 22:57:00,3.89504,3.89504,3.8881,3.89112,5640000.0
2007-03-16 22:59:00,3.88982,3.89066,3.88982,3.89066,1500000.0
2007-03-18 23:00:00,3.88703,3.88978,3.86628,3.87067,6750000.0
2007-03-18 23:01:00,3.86649,3.87183,3.86225,3.86225,4130000.0
2007-03-18 23:02:00,3.87083,3.87379,3.86585,3.86585,5250000.0
2007-03-18 23:05:00,3.86678,3.87152,3.86212,3.86608,10140000.0
2007-03-18 23:08:00,3.86252,3.87192,3.86252,3.87127,8640000.0
2007-03-18 23:09:00,3.87175,3.87432,3.86914,3.87072,7510000.0
2007-03-18 23:10:00,3.87271,3.87514,3.86925,3.87436,4520000.0
2007-03-18 23:11:00,3.86845,3.87568,3.86845,3.87568,4140000.0
2007-03-18 23:13:00,3.86903,3.87251,3.86016,3.86156,10130000.0
2007-03-18 23:20:00,3.86515,3.86974,3.86515,3.86571,3410000.0
2007-03-18 23:21:00,3.86507,3.86988,3.86507,3.86988,760000.0
2007-03-18 23:22:00,3.86502,3.86943,3.86483,3.86943,5280000.0
2007-03-18 23:24:00,3.86562,3.86562,3.86562,3.86562,750000.0
2007-03-18 23:25:00,3.86547,3.86547,3.86147,3.86147,1130000.0
2007-03-18 23:26:00,3.86743,3.87013,3.86495,3.86895,4890000.0
2007-03-18 23:28:00,3.86735,3.87274,3.86161,3.87077,7140000.0
2007-03-18 23:30:00,3.87041,3.87093,3.86383,3.87082,4520000.0
2007-03-18 23:34:00,3.87123,3.87234,3.8633,3.87024,9760000.0
2007-03-18 23:35:00,3.86722,3.87309,3.8657,3.87212,3380000.0
2007-03-18 23:37:00,3.87019,3.87162,3.86132,3.87162,5290000.0
2007-03-18 23:38:00,3.87128,3.87132,3.86102,3.86624,5290000.0
2007-03-18 23:44:00,3.86092,3.87122,3.86092,3.87122,5260000.0
2007-03-18 23:45:00,3.87061,3.87061,3.86165,3.86981,3780000.0
2007-03-18 23:46:00,3.86473,3.86473,3.86024,3.86024,1510000.0
2007-03-18 23:47:00,3.86003,3.87251,3.86003,3.86621,4140000.0
2007-03-18 23:48:00,3.86819,3.86916,3.85964,3.86548,5640000.0
2007-03-18 23:49:00,3.86901,3.86962,3.86598,3.86939,3380000.0
2007-03-18 23:50:00,3.8656,3.86929,3.86284,3.86489,2630000.0
2007-03-18 23:51:00,3.87038,3.87206,3.86443,3.86443,3760000.0
2007-03-18 23:52:00,3.86856,3.86992,3.86025,3.86025,6030000.0
2007-03-18 23:53:00,3.86854,3.86854,3.85637,3.8679,4900000.0
2007-03-18 23:54:00,3.85848,3.86837,3.85848,3.8645,4880000.0
2007-03-18 23:55:00,3.86612,3.86878,3.8635,3.86751,4130000.0
2007-03-18 23:59:00,3.86437,3.86814,3.85861,3.85923,5260000.0
2007-03-19 00:00:00,3.86886,3.86964,3.86012,3.86012,9010000.0
2007-03-19 00:01:00,3.87008,3.871,3.8609,3.86975,4530000.0
2007-03-19 00:02:00,3.86175,3.87369,3.86175,3.8706,6400000.0
2007-03-19 00:03:00,3.86467,3.87002,3.86111,3.86782,4520000.0
2007-03-19 00:04:00,3.86747,3.86747,3.85815,3.85815,6770000.0
2007-03-19 00:05:00,3.86915,3.87048,3.86294,3.86372,3400000.0
2007-03-19 00:06:00,3.86907,3.87036,3.86101,3.87036,4150000.0
2007-03-19 00:07:00,3.85946,3.86792,3.85736,3.86792,4510000.0
2007-03-19 00:09:00,3.86209,3.86961,3.86209,3.86346,4520000.0
2007-03-19 00:10:00,3.86648,3.87433,3.86415,3.86651,6390000.0
2007-03-19 00:15:00,3.87009,3.87252,3.86549,3.86628,4140000.0
2007-03-19 00:16:00,3.86194,3.87093,3.86194,3.87067,4130000.0
2007-03-19 00:17:00,3.86515,3.87282,3.86515,3.86788,5630000.0
2007-03-19 00:18:00,3.86141,3.86646,3.86141,3.86502,2640000.0
2007-03-19 00:20:00,3.87056,3.87056,3.86096,3.87021,3750000.0
2007-03-19 00:21:00,3.86964,3.87053,3.86396,3.87037,4500000.0
2007-03-19 00:23:00,3.86767,3.86969,3.86767,3.86969,1880000.0
2007-03-19 00:24:00,3.87039,3.87039,3.86521,3.86521,1880000.0
2007-03-19 00:25:00,3.86709,3.86974,3.86583,3.86974,5260000.0
2007-03-19 00:26:00,3.86951,3.86951,3.85959,3.86436,6790000.0
2007-03-19 00:27:00,3.86616,3.87036,3.86616,3.87035,4510000.0
2007-03-19 00:28:00,3.86879,3.87305,3.86575,3.87005,6760000.0
2007-03-19 00:29:00,3.86963,3.86963,3.8623,3.86665,5270000.0
2007-03-19 00:30:00,3.86899,3.86978,3.86237,3.8686,7520000.0
2007-03-19 00:33:00,3.86811,3.86906,3.86356,3.86797,4500000.0
2007-03-19 00:34:00,3.86369,3.86893,3.86136,3.86716,9000000.0
2007-03-19 00:35:00,3.86762,3.87097,3.86068,3.86999,5630000.0
2007-03-19 00:37:00,3.85859,3.86527,3.85391,3.86486,6010000.0
2007-03-19 00:38:00,3.86416,3.86877,3.85926,3.86877,7510000.0
2007-03-19 00:39:00,3.86882,3.86897,3.86354,3.86882,6010000.0
2007-03-19 00:40:00,3.86484,3.86888,3.86362,3.86732,5640000.0
2007-03-19 00:41:00,3.86829,3.8685,3.8627,3.86446,4880000.0
2007-03-19 00:42:00,3.86487,3.86796,3.85922,3.85922,5250000.0
2007-03-19 00:44:00,3.86863,3.86863,3.86206,3.86688,7500000.0
2007-03-19 00:46:00,3.85424,3.86686,3.85424,3.86686,6010000.0
2007-03-19 00:47:00,3.86776,3.86798,3.86326,3.86326,3750000.0
2007-03-19 00:49:00,3.86756,3.86756,3.86292,3.86292,1500000.0
2007-03-19 00:50:00,3.86857,3.86857,3.86178,3.86322,4130000.0
2007-03-19 00:51:00,3.86288,3.86723,3.86288,3.8638,4880000.0
2007-03-19 00:52:00,3.86519,3.86534,3.86416,3.86534,4140000.0
2007-03-19 00:53:00,3.86481,3.869,3.85798,3.86348,7890000.0
2007-03-19 00:54:00,3.86879,3.86879,3.86349,3.86349,5260000.0
2007-03-19 00:55:00,3.8656,3.87182,3.86149,3.86966,7890000.0
2007-03-19 00:56:00,3.85895,3.86802,3.85766,3.86363,11260000.0
2007-03-19 00:57:00,3.86451,3.87027,3.86343,3.86472,6020000.0
2007-03-19 00:58:00,3.86527,3.8699,3.85919,3.86479,4510000.0
2007-03-19 00:59:00,3.86346,3.86824,3.86177,3.86321,15400000.0
2007-03-19 01:00:00,3.86847,3.86847,3.85958,3.86396,6760000.0
2007-03-19 01:02:00,3.86844,3.86928,3.86425,3.86928,4140000.0
2007-03-19 01:03:00,3.86009,3.87037,3.86009,3.87037,4510000.0
2007-03-19 01:05:00,3.87009,3.87009,3.86158,3.86158,4140000.0
2007-03-19 01:06:00,3.86781,3.87157,3.86361,3.86815,4140000.0
2007-03-19 01:07:00,3.87036,3.87082,3.8622,3.86683,6770000.0
2007-03-19 01:08:00,3.86997,3.87258,3.8613,3.86202,6400000.0
2007-03-19 01:09:00,3.86829,3.86886,3.86029,3.86835,3010000.0
2007-03-19 01:11:00,3.86399,3.8696,3.86399,3.86421,10530000.0
2007-03-19 01:13:00,3.86906,3.86975,3.86012,3.86881,8260000.0
2007-03-19 01:15:00,3.86859,3.86982,3.86433,3.86452,5630000.0
2007-03-19 01:16:00,3.86442,3.86968,3.86423,3.86612,5630000.0
2007-03-19 01:17:00,3.86457,3.86832,3.86276,3.86607,4880000.0
2007-03-19 01:18:00,3.86505,3.86936,3.86505,3.86559,6380000.0
2007-03-19 01:19:00,3.86394,3.86933,3.86363,3.86933,5260000.0
2007-03-19 01:20:00,3.86342,3.87039,3.86042,3.86042,6000000.0
2007-03-19 01:22:00,3.86967,3.86967,3.8601,3.86947,5640000.0
2007-03-19 01:24:00,3.86485,3.87071,3.86362,3.86409,9770000.0
2007-03-19 01:25:00,3.86419,3.86422,3.86419,3.86422,1500000.0
2007-03-19 01:26:00,3.86361,3.86754,3.86265,3.86754,3010000.0
2007-03-19 01:27:00,3.86208,3.86868,3.86208,3.86405,5270000.0
2007-03-19 01:28:00,3.86854,3.86933,3.86432,3.86555,5260000.0
2007-03-19 01:29:00,3.86963,3.86967,3.86313,3.86967,4520000.0
2007-03-19 01:30:00,3.87007,3.87007,3.86387,3.86873,6400000.0
2007-03-19 01:32:00,3.87037,3.8747,3.86164,3.86164,7910000.0
2007-03-19 01:34:00,3.86995,3.87004,3.86487,3.86487,6000000.0
2007-03-19 01:35:00,3.8648,3.87217,3.8648,3.86488,10880000.0
2007-03-19 01:36:00,3.86361,3.86881,3.86328,3.86371,5250000.0
2007-03-19 01:37:00,3.8639,3.86949,3.86308,3.86447,5260000.0
2007-03-19 01:38:00,3.87009,3.87062,3.86503,3.86921,5260000.0
2007-03-19 01:39:00,3.8653,3.87117,3.86467,3.86467,4890000.0
2007-03-19 01:43:00,3.86732,3.87028,3.85874,3.86474,6760000.0
2007-03-19 01:44:00,3.86651,3.86943,3.85803,3.86905,10140000.0
2007-03-19 01:45:00,3.86953,3.86953,3.86362,3.86818,6010000.0
2007-03-19 01:46:00,3.86528,3.87073,3.86528,3.87019,4890000.0
2007-03-19 01:48:00,3.86874,3.86994,3.86431,3.86431,4890000.0
2007-03-19 01:49:00,3.85994,3.87274,3.85994,3.86547,6000000.0
2007-03-19 01:50:00,3.86944,3.87019,3.86428,3.87015,7130000.0
2007-03-19 01:51:00,3.8655,3.87105,3.86499,3.86677,5630000.0
2007-03-19 01:52:00,3.86269,3.86815,3.86269,3.86317,6380000.0
2007-03-19 01:53:00,3.86567,3.86947,3.86422,3.86422,6000000.0
2007-03-19 01:54:00,3.8655,3.86947,3.86422,3.86947,4880000.0
2007-03-19 01:55:00,3.86809,3.86809,3.86266,3.86484,4880000.0
2007-03-19 01:56:00,3.86864,3.86904,3.86494,3.86503,3750000.0
2007-03-19 01:57:00,3.86458,3.87156,3.86458,3.86624,7140000.0
2007-03-19 01:58:00,3.86632,3.86991,3.86452,3.86884,5250000.0
2007-03-19 02:00:00,3.86898,3.86898,3.86505,3.86798,3380000.0
2007-03-19 02:01:00,3.86911,3.87101,3.86119,3.87101,6390000.0
2007-03-19 02:02:00,3.86916,3.8697,3.86022,3.86022,7540000.0
2007-03-19 02:03:00,3.86499,3.87244,3.86499,3.86507,9050000.0
2007-03-19 02:04:00,3.86919,3.86919,3.86504,3.86504,3020000.0
2007-03-19 02:05:00,3.85897,3.86705,3.85551,3.8662,7510000.0
2007-03-19 02:06:00,3.86981,3.86981,3.8683,3.8683,1500000.0
2007-03-19 02:08:00,3.86562,3.87006,3.86545,3.86865,4880000.0
2007-03-19 02:09:00,3.86928,3.86928,3.86268,3.86268,2270000.0
2007-03-19 02:10:00,3.8695,3.8695,3.86042,3.86941,5260000.0
2007-03-19 02:11:00,3.86628,3.8711,3.86605,3.86605,4900000.0
2007-03-19 02:12:00,3.86565,3.86954,3.86039,3.86931,5260000.0
2007-03-19 02:13:00,3.86675,3.86675,3.85913,3.85913,5260000.0
2007-03-19 02:14:00,3.8642,3.87135,3.85997,3.8642,13160000.0
2007-03-19 02:15:00,3.86769,3.87212,3.86766,3.86837,5280000.0
2007-03-19 02:16:00,3.86936,3.87053,3.86135,3.86964,6770000.0
2007-03-19 02:17:00,3.86555,3.87495,3.86175,3.86466,6770000.0
2007-03-19 02:18:00,3.86933,3.86933,3.86199,3.86199,3010000.0
2007-03-19 02:19:00,3.86087,3.87136,3.86062,3.86938,6380000.0
2007-03-19 02:20:00,3.86453,3.87055,3.86026,3.86647,4880000.0
2007-03-19 02:21:00,3.86831,3.87397,3.86052,3.86052,7140000.0
2007-03-19 02:22:00,3.86761,3.86922,3.86452,3.86452,6390000.0
2007-03-19 02:23:00,3.85663,3.86664,3.85663,3.86664,4890000.0
2007-03-19 02:24:00,3.86814,3.8699,3.86433,3.86841,4520000.0
2007-03-19 02:25:00,3.86948,3.86948,3.85923,3.86392,3770000.0
2007-03-19 02:26:00,3.86316,3.86834,3.86213,3.86834,4880000.0
2007-03-19 02:27:00,3.86948,3.86978,3.86003,3.86003,4140000.0
2007-03-19 02:28:00,3.86642,3.8698,3.86172,3.86791,4140000.0
2007-03-19 02:29:00,3.86661,3.86872,3.86542,3.86672,5250000.0
2007-03-19 02:30:00,3.86012,3.86983,3.85993,3.86252,8260000.0
2007-03-19 02:31:00,3.86292,3.8712,3.86132,3.86685,4510000.0
2007-03-19 02:37:00,3.86585,3.8698,3.86137,3.8698,6760000.0
2007-03-19 02:38:00,3.86688,3.86963,3.85993,3.86776,4890000.0
2007-03-19 02:39:00,3.8589,3.86682,3.85611,3.8652,3770000.0
2007-03-19 02:40:00,3.86043,3.87074,3.86043,3.86486,3380000.0
2007-03-19 02:41:00,3.86209,3.86863,3.86183,3.86803,5630000.0
2007-03-19 02:42:00,3.86576,3.87272,3.86576,3.87081,6390000.0
2007-03-19 02:43:00,3.86917,3.86952,3.86917,3.86952,1130000.0
2007-03-19 02:45:00,3.86324,3.87143,3.86132,3.86231,9050000.0
2007-03-19 02:46:00,3.86678,3.86979,3.85897,3.86053,5650000.0
2007-03-19 02:47:00,3.86582,3.86819,3.86276,3.86819,3390000.0
2007-03-19 02:48:00,3.86907,3.86907,3.85958,3.85958,7500000.0
2007-03-19 02:51:00,3.86925,3.86925,3.86356,3.86805,3400000.0
2007-03-19 02:52:00,3.86556,3.8692,3.86408,3.86881,4880000.0
2007-03-19 02:53:00,3.86878,3.86878,3.86346,3.86369,6030000.0
2007-03-19 02:54:00,3.86469,3.87091,3.86466,3.86873,6780000.0
2007-03-19 02:55:00,3.86968,3.86969,3.86143,3.86239,3770000.0
2007-03-19 02:56:00,3.87219,3.87219,3.85903,3.85903,8280000.0
2007-03-19 02:57:00,3.86746,3.86866,3.86364,3.86866,4520000.0
2007-03-19 02:58:00,3.86871,3.86916,3.85784,3.86411,5270000.0
2007-03-19 02:59:00,3.8607,3.87031,3.8607,3.86497,9050000.0
2007-03-19 03:00:00,3.86904,3.86933,3.86036,3.86845,3400000.0
2007-03-19 03:01:00,3.86406,3.86906,3.86406,3.86422,4140000.0
2007-03-19 03:02:00,3.86839,3.87017,3.86487,3.86971,4130000.0
2007-03-19 03:03:00,3.86973,3.87046,3.86076,3.86076,5630000.0
2007-03-19 03:04:00,3.86525,3.86995,3.86525,3.86915,6400000.0
2007-03-19 03:05:00,3.86986,3.87069,3.86505,3.87043,4520000.0
2007-03-19 03:06:00,3.8642,3.86959,3.86401,3.86895,4520000.0
2007-03-19 03:07:00,3.8674,3.86879,3.86237,3.86499,6770000.0
2007-03-19 03:08:00,3.85938,3.86792,3.85938,3.86792,4510000.0
2007-03-19 03:09:00,3.86821,3.86821,3.85949,3.86797,7140000.0
2007-03-19 03:11:00,3.86067,3.87207,3.86067,3.86572,5640000.0
2007-03-19 03:12:00,3.86511,3.86949,3.86313,3.86916,7140000.0
2007-03-19 03:13:00,3.86565,3.86761,3.8595,3.8655,3760000.0
2007-03-19 03:14:00,3.86496,3.87013,3.86443,3.86472,7890000.0
2007-03-19 03:15:00,3.86823,3.87126,3.86566,3.87043,9770000.0
2007-03-19 03:16:00,3.86314,3.86985,3.86314,3.8644,6000000.0
2007-03-19 03:17:00,3.86545,3.86973,3.86498,3.86835,7880000.0
2007-03-19 03:18:00,3.86535,3.86801,3.86294,3.86734,6380000.0
2007-03-19 03:19:00,3.86517,3.86881,3.86399,3.86801,7880000.0
2007-03-19 03:20:00,3.85993,3.87095,3.85993,3.86915,8630000.0
2007-03-19 03:21:00,3.86652,3.86947,3.8651,3.86825,5630000.0
2007-03-19 03:22:00,3.86976,3.87012,3.86049,3.86544,5260000.0
2007-03-19 03:23:00,3.86808,3.86928,3.86304,3.86304,7130000.0
2007-03-19 03:24:00,3.86826,3.86874,3.86123,3.86434,7140000.0
2007-03-19 03:25:00,3.8645,3.87001,3.86016,3.86397,3380000.0
2007-03-19 03:26:00,3.86972,3.86991,3.86417,3.86577,2640000.0
2007-03-19 03:28:00,3.86798,3.87187,3.85996,3.87014,6400000.0
2007-03-19 03:29:00,3.86967,3.86997,3.86292,3.86937,6400000.0
2007-03-19 03:30:00,3.86901,3.87045,3.8648,3.8648,6010000.0
2007-03-19 03:31:00,3.86022,3.86907,3.859,3.86189,4150000.0
2007-03-19 03:32:00,3.86458,3.86848,3.86378,3.86497,4530000.0
2007-03-19 03:33:00,3.86298,3.86891,3.86298,3.86891,1130000.0
2007-03-19 03:34:00,3.86983,3.87067,3.86203,3.86458,4150000.0
2007-03-19 03:35:00,3.86836,3.86922,3.86394,3.86922,4130000.0
2007-03-19 03:36:00,3.86759,3.86925,3.86276,3.86925,4530000.0
2007-03-19 03:37:00,3.86898,3.87041,3.86071,3.86425,6770000.0
2007-03-19 03:38:00,3.85916,3.86798,3.85916,3.85927,4140000.0
2007-03-19 03:39:00,3.86176,3.87173,3.86176,3.86974,4160000.0
2007-03-19 03:40:00,3.86853,3.87042,3.86059,3.86921,5660000.0
2007-03-19 03:41:00,3.86889,3.86889,3.86216,3.86387,3010000.0
2007-03-19 03:42:00,3.86093,3.87263,3.86093,3.86564,4900000.0
2007-03-19 03:43:00,3.86961,3.86961,3.86062,3.86062,3380000.0
2007-03-19 03:44:00,3.8699,3.8699,3.86584,3.86626,2260000.0
2007-03-19 03:45:00,3.86429,3.86876,3.86192,3.86876,3770000.0
2007-03-19 03:46:00,3.86662,3.86988,3.86662,3.86988,1880000.0
2007-03-19 03:47:00,3.86621,3.8692,3.86445,3.86829,4510000.0
2007-03-19 03:48:00,3.86633,3.86903,3.8646,3.86883,3770000.0
2007-03-19 03:49:00,3.86901,3.86904,3.8601,3.86429,6030000.0
2007-03-19 03:50:00,3.86904,3.86976,3.86026,3.86026,6400000.0
2007-03-19 03:51:00,3.86918,3.86932,3.86268,3.86507,3030000.0
2007-03-19 03:52:00,3.86891,3.86996,3.86718,3.86718,3750000.0
2007-03-19 03:53:00,3.86563,3.86835,3.86384,3.86777,3770000.0
2007-03-19 03:54:00,3.86909,3.86921,3.86444,3.86919,4910000.0
2007-03-19 03:55:00,3.86949,3.86949,3.85917,3.85917,2650000.0
2007-03-19 03:56:00,3.871,3.871,3.86231,3.86954,4510000.0
2007-03-19 03:57:00,3.86553,3.87037,3.86479,3.86993,3760000.0
2007-03-19 03:58:00,3.86317,3.871,3.86317,3.871,5290000.0
2007-03-19 03:59:00,3.86289,3.86889,3.86035,3.86356,8290000.0
2007-03-19 04:00:00,3.87007,3.87129,3.86583,3.86583,4150000.0
2007-03-19 04:01:00,3.86467,3.86842,3.86467,3.86842,1520000.0
2007-03-19 04:02:00,3.86883,3.86976,3.86029,3.86976,4140000.0
2007-03-19 04:03:00,3.86399,3.86921,3.85968,3.86921,4150000.0
2007-03-19 04:05:00,3.86181,3.86857,3.85827,3.86478,4510000.0
2007-03-19 04:06:00,3.86929,3.86929,3.85745,3.86351,13900000.0
2007-03-19 04:07:00,3.86644,3.87215,3.861,3.86685,7880000.0
2007-03-19 04:08:00,3.8678,3.8678,3.85948,3.86299,7510000.0
2007-03-19 04:09:00,3.86963,3.87253,3.86034,3.86441,14270000.0
2007-03-19 04:10:00,3.86444,3.86867,3.86052,3.86481,4880000.0
2007-03-19 04:11:00,3.86527,3.86852,3.85843,3.86743,8640000.0
2007-03-19 04:12:00,3.86741,3.86917,3.85932,3.86158,6020000.0
2007-03-19 04:13:00,3.86387,3.86838,3.86225,3.86402,4510000.0
2007-03-19 04:14:00,3.86852,3.86852,3.86133,3.86471,3380000.0
2007-03-19 04:15:00,3.8639,3.86978,3.86367,3.8689,6000000.0
2007-03-19 04:16:00,3.86451,3.86692,3.85734,3.85734,8270000.0
2007-03-19 04:17:00,3.86882,3.87032,3.86127,3.86937,5260000.0
2007-03-19 04:18:00,3.86363,3.86894,3.85971,3.86874,4140000.0
2007-03-19 04:19:00,3.86336,3.86955,3.86291,3.86293,6760000.0
2007-03-19 04:20:00,3.86855,3.87063,3.86017,3.86587,8630000.0
2007-03-19 04:21:00,3.86261,3.86792,3.85807,3.86792,6380000.0
2007-03-19 04:22:00,3.85786,3.8668,3.85751,3.866,5630000.0
2007-03-19 04:23:00,3.86842,3.86842,3.86156,3.86758,7510000.0
2007-03-19 04:24:00,3.86763,3.86816,3.85915,3.86449,4130000.0
2007-03-19 04:25:00,3.86442,3.86853,3.86145,3.86345,7890000.0
2007-03-19 04:26:00,3.86729,3.86897,3.86307,3.86307,5260000.0
2007-03-19 04:27:00,3.86647,3.86647,3.85769,3.85769,1890000.0
2007-03-19 04:28:00,3.86819,3.86819,3.8585,3.86286,7880000.0
2007-03-19 04:29:00,3.86304,3.86915,3.85735,3.8684,7140000.0
2007-03-19 04:30:00,3.86789,3.86891,3.8592,3.86835,3760000.0
2007-03-19 04:31:00,3.86826,3.86826,3.85871,3.86745,6760000.0
2007-03-19 04:32:00,3.86379,3.86895,3.86338,3.86726,7510000.0
2007-03-19 04:33:00,3.86787,3.86898,3.85822,3.86849,14270000.0
2007-03-19 04:36:00,3.86819,3.8684,3.85906,3.85906,9390000.0
2007-03-19 04:38:00,3.86768,3.86841,3.86276,3.86308,5630000.0
2007-03-19 04:39:00,3.86729,3.8677,3.85727,3.8677,8650000.0
2007-03-19 04:40:00,3.86737,3.86835,3.85641,3.86667,9390000.0
2007-03-19 04:41:00,3.86295,3.86853,3.86295,3.86731,5630000.0
2007-03-19 04:42:00,3.86805,3.86861,3.86805,3.86861,760000.0
2007-03-19 04:44:00,3.86761,3.86891,3.8599,3.86433,4510000.0
2007-03-19 04:45:00,3.85972,3.8708,3.85972,3.86767,7510000.0
2007-03-19 04:46:00,3.86474,3.86812,3.86158,3.86812,8630000.0
2007-03-19 04:47:00,3.86842,3.86842,3.859,3.8615,3380000.0
2007-03-19 04:48:00,3.86696,3.86797,3.86591,3.86591,1880000.0
2007-03-19 04:49:00,3.86503,3.86864,3.86322,3.86752,4140000.0
2007-03-19 04:50:00,3.86422,3.86727,3.85868,3.8664,6010000.0
2007-03-19 04:51:00,3.86878,3.86878,3.86295,3.8644,6390000.0
2007-03-19 04:52:00,3.86833,3.86837,3.85914,3.85914,7140000.0
2007-03-19 04:53:00,3.86278,3.86791,3.86114,3.86235,9770000.0
2007-03-19 04:54:00,3.86724,3.86724,3.86411,3.86411,1500000.0
2007-03-19 04:55:00,3.86904,3.86904,3.85895,3.85895,5630000.0
2007-03-19 04:56:00,3.86767,3.86782,3.86302,3.86709,5270000.0
2007-03-19 04:57:00,3.86799,3.86873,3.86611,3.86865,6020000.0
2007-03-19 04:58:00,3.8656,3.8694,3.86421,3.86544,5260000.0
2007-03-19 04:59:00,3.86458,3.86698,3.86219,3.86479,6390000.0
2007-03-19 05:00:00,3.86512,3.8684,3.86332,3.8674,4880000.0
2007-03-19 05:01:00,3.8654,3.86942,3.8654,3.86737,2640000.0
2007-03-19 05:02:00,3.86333,3.86333,3.86333,3.86333,750000.0
2007-03-19 05:03:00,3.86415,3.86746,3.86415,3.86746,3760000.0
2007-03-19 05:04:00,3.86275,3.86804,3.85834,3.86756,3010000.0
2007-03-19 05:05:00,3.86321,3.86781,3.85809,3.86603,5630000.0
2007-03-19 05:06:00,3.86147,3.8669,3.8595,3.86403,4880000.0
2007-03-19 05:07:00,3.86288,3.8682,3.85856,3.86755,3010000.0
2007-03-19 05:08:00,3.86219,3.86812,3.86119,3.86812,6380000.0
2007-03-19 05:09:00,3.86869,3.86869,3.86329,3.86739,6760000.0
2007-03-19 05:10:00,3.86849,3.86849,3.85767,3.86832,9750000.0
2007-03-19 05:11:00,3.86748,3.86748,3.86227,3.86413,4520000.0
2007-03-19 05:13:00,3.86886,3.86898,3.86409,3.86898,3380000.0
2007-03-19 05:14:00,3.85881,3.86614,3.85876,3.86429,4130000.0
2007-03-19 05:15:00,3.85806,3.86688,3.85806,3.86688,8270000.0
2007-03-19 05:16:00,3.8684,3.86843,3.8588,3.86319,10540000.0
2007-03-19 05:18:00,3.86276,3.86759,3.85942,3.86506,9750000.0
2007-03-19 05:19:00,3.86367,3.87081,3.86367,3.86939,6770000.0
2007-03-19 05:20:00,3.86697,3.8692,3.8594,3.86528,6000000.0
2007-03-19 05:21:00,3.86767,3.86842,3.85932,3.86699,5630000.0
2007-03-19 05:22:00,3.85923,3.8684,3.85923,3.8632,4890000.0
2007-03-19 05:25:00,3.86771,3.86771,3.86298,3.86298,1500000.0
2007-03-19 05:26:00,3.86833,3.86949,3.86037,3.86537,10530000.0
2007-03-19 05:27:00,3.86364,3.87057,3.86364,3.86818,3760000.0
2007-03-19 05:28:00,3.86813,3.86986,3.86182,3.86809,4510000.0
2007-03-19 05:30:00,3.86613,3.86759,3.85747,3.86759,2640000.0
2007-03-19 05:31:00,3.86351,3.86891,3.85926,3.86803,5260000.0
2007-03-19 05:32:00,3.8672,3.86786,3.86248,3.86744,4890000.0
2007-03-19 05:33:00,3.86726,3.86984,3.85928,3.86753,7520000.0
2007-03-19 05:34:00,3.86544,3.87038,3.86089,3.86894,6410000.0
2007-03-19 05:35:00,3.86366,3.86877,3.85904,3.85904,4150000.0
2007-03-19 05:37:00,3.86848,3.86866,3.85928,3.85928,7170000.0
2007-03-19 05:39:00,3.86832,3.86832,3.85932,3.85932,1500000.0
2007-03-19 05:40:00,3.86748,3.86837,3.85975,3.8639,10880000.0
2007-03-19 05:41:00,3.86365,3.8682,3.86222,3.8682,4890000.0
2007-03-19 05:42:00,3.86774,3.86774,3.86299,3.86299,1880000.0
2007-03-19 05:43:00,3.86459,3.8694,3.86279,3.8694,5260000.0
2007-03-19 05:44:00,3.86834,3.86881,3.86737,3.86737,3380000.0
2007-03-19 05:45:00,3.86672,3.86678,3.86067,3.86255,8260000.0
2007-03-19 05:47:00,3.86298,3.86828,3.85911,3.85932,4510000.0
2007-03-19 05:48:00,3.86105,3.87427,3.86105,3.87,4140000.0
2007-03-19 05:49:00,3.86736,3.86864,3.86312,3.86752,3010000.0
2007-03-19 05:50:00,3.86423,3.86862,3.86057,3.86862,4510000.0
2007-03-19 05:51:00,3.86827,3.86884,3.85867,3.86851,9760000.0
2007-03-19 05:52:00,3.86399,3.86893,3.86058,3.86403,3390000.0
2007-03-19 05:53:00,3.86881,3.86946,3.86355,3.86836,4890000.0
2007-03-19 05:54:00,3.86445,3.87246,3.86445,3.86966,8250000.0
2007-03-19 05:55:00,3.8689,3.87107,3.86457,3.86626,4140000.0
2007-03-19 05:56:00,3.86845,3.86845,3.85726,3.86472,1880000.0
2007-03-19 05:57:00,3.86496,3.86745,3.85956,3.86745,3010000.0
2007-03-19 05:58:00,3.86555,3.87087,3.85976,3.85976,5650000.0
2007-03-19 05:59:00,3.85792,3.8675,3.85792,3.8675,2260000.0
2007-03-19 06:00:00,3.86895,3.86941,3.85919,3.86487,4140000.0
2007-03-19 06:01:00,3.86861,3.86973,3.85981,3.86789,4520000.0
2007-03-19 06:02:00,3.86791,3.86869,3.85923,3.85923,3750000.0
2007-03-19 06:03:00,3.865,3.86933,3.86435,3.86535,9020000.0
2007-03-19 06:04:00,3.86943,3.87144,3.86296,3.86296,7150000.0
2007-03-19 06:05:00,3.86867,3.86867,3.86352,3.86454,5260000.0
2007-03-19 06:06:00,3.86517,3.86925,3.86189,3.86189,5630000.0
2007-03-19 06:07:00,3.86494,3.87235,3.85951,3.85951,11650000.0
2007-03-19 06:08:00,3.86372,3.86746,3.85868,3.8657,5640000.0
2007-03-19 06:09:00,3.86868,3.87113,3.8609,3.86651,10520000.0
2007-03-19 06:10:00,3.8674,3.8686,3.8631,3.8686,4890000.0
2007-03-19 06:11:00,3.86732,3.86752,3.85665,3.86403,5630000.0
2007-03-19 06:12:00,3.86633,3.86898,3.86378,3.86842,4510000.0
2007-03-19 06:13:00,3.86559,3.86937,3.86002,3.86517,3770000.0
2007-03-19 06:14:00,3.8632,3.86747,3.85837,3.85907,6400000.0
2007-03-19 06:15:00,3.86677,3.86824,3.86114,3.8678,3760000.0
2007-03-19 06:16:00,3.86904,3.86904,3.85816,3.86511,5250000.0
2007-03-19 06:17:00,3.86774,3.86858,3.85904,3.86797,11630000.0
2007-03-19 06:19:00,3.86257,3.86712,3.85744,3.86663,9390000.0
2007-03-19 06:20:00,3.86528,3.86855,3.86528,3.86749,2250000.0
2007-03-19 06:22:00,3.86345,3.86766,3.8588,3.8588,7510000.0
2007-03-19 06:23:00,3.86198,3.86872,3.86198,3.86828,4880000.0
2007-03-19 06:24:00,3.85942,3.86759,3.85942,3.85972,2640000.0
2007-03-19 06:25:00,3.86832,3.86917,3.85721,3.8634,9020000.0
2007-03-19 06:26:00,3.86369,3.86433,3.85833,3.86433,4880000.0
2007-03-19 06:27:00,3.86781,3.86806,3.86274,3.86274,4500000.0
2007-03-19 06:28:00,3.8613,3.87413,3.8613,3.87092,5260000.0
2007-03-19 06:30:00,3.8688,3.8688,3.8649,3.86864,3020000.0
2007-03-19 06:32:00,3.86489,3.86852,3.86289,3.867,6390000.0
2007-03-19 06:33:00,3.86668,3.86714,3.85669,3.8648,6380000.0
2007-03-19 06:34:00,3.86456,3.86862,3.85864,3.86295,4880000.0
2007-03-19 06:35:00,3.86546,3.86828,3.86412,3.86828,4520000.0
2007-03-19 06:36:00,3.86274,3.86814,3.85807,3.86814,3770000.0
2007-03-19 06:38:00,3.86689,3.86689,3.85812,3.85812,4920000.0
2007-03-19 06:40:00,3.86502,3.86802,3.8628,3.86726,6380000.0
2007-03-19 06:41:00,3.86678,3.86765,3.86204,3.86249,6760000.0
2007-03-19 06:42:00,3.86623,3.86877,3.8634,3.8634,4500000.0
2007-03-19 06:44:00,3.86284,3.86947,3.86284,3.86899,5250000.0
2007-03-19 06:46:00,3.86319,3.86443,3.86222,3.86405,7130000.0
2007-03-19 06:47:00,3.86406,3.86964,3.86406,3.86598,4510000.0
2007-03-19 06:48:00,3.86571,3.86913,3.85827,3.86308,4130000.0
2007-03-19 06:49:00,3.85847,3.86444,3.85847,3.86444,1500000.0
2007-03-19 06:50:00,3.86352,3.86941,3.85853,3.86396,6760000.0
2007-03-19 06:51:00,3.86804,3.87062,3.86008,3.86402,9000000.0
2007-03-19 06:52:00,3.8678,3.8678,3.85592,3.86116,4880000.0
2007-03-19 06:55:00,3.86612,3.86729,3.85598,3.86348,7880000.0
2007-03-19 06:56:00,3.86324,3.86732,3.86278,3.86707,4880000.0
2007-03-19 06:57:00,3.85847,3.86869,3.85847,3.86869,4510000.0
2007-03-19 06:58:00,3.86413,3.86958,3.86312,3.86884,5260000.0
2007-03-19 06:59:00,3.86405,3.86758,3.85809,3.8674,9380000.0
2007-03-19 07:00:00,3.8681,3.86964,3.85987,3.85987,7140000.0
2007-03-19 07:01:00,3.86874,3.86874,3.86393,3.86393,1880000.0
2007-03-19 07:02:00,3.86874,3.86874,3.85897,3.86535,8250000.0
2007-03-19 07:03:00,3.86637,3.87214,3.86146,3.87044,6750000.0
2007-03-19 07:05:00,3.86587,3.86891,3.86587,3.86891,1500000.0
2007-03-19 07:06:00,3.86781,3.86781,3.85841,3.85841,6000000.0
2007-03-19 07:07:00,3.87021,3.87021,3.86638,3.86939,1890000.0
2007-03-19 07:08:00,3.8697,3.8697,3.86212,3.86456,4880000.0
2007-03-19 07:09:00,3.86597,3.87061,3.86216,3.86759,8260000.0
2007-03-19 07:10:00,3.86919,3.86919,3.85959,3.86623,4890000.0
2007-03-19 07:11:00,3.86311,3.87225,3.86311,3.86726,2630000.0
2007-03-19 07:13:00,3.8707,3.8707,3.85958,3.86988,10500000.0
2007-03-19 07:14:00,3.87005,3.87248,3.86257,3.86553,9750000.0
2007-03-19 07:15:00,3.8711,3.87245,3.86347,3.8672,5630000.0
2007-03-19 07:17:00,3.8654,3.86626,3.8654,3.86626,1500000.0
2007-03-19 07:18:00,3.86776,3.87245,3.86517,3.86623,4510000.0
2007-03-19 07:19:00,3.87007,3.87078,3.86608,3.86629,4500000.0
2007-03-19 07:20:00,3.87104,3.87124,3.86594,3.87049,9760000.0
2007-03-19 07:21:00,3.86577,3.87172,3.86199,3.8657,14250000.0
2007-03-19 07:22:00,3.86647,3.86941,3.86647,3.86941,1500000.0
2007-03-19 07:23:00,3.86572,3.86659,3.86572,3.86659,1500000.0
2007-03-19 07:24:00,3.87014,3.87025,3.86558,3.86671,3750000.0
2007-03-19 07:27:00,3.86452,3.87128,3.86259,3.86754,10500000.0
2007-03-19 07:28:00,3.8662,3.87192,3.86236,3.86625,10880000.0
2007-03-19 07:29:00,3.87096,3.87508,3.86282,3.86282,6750000.0
2007-03-19 07:30:00,3.8687,3.87155,3.86573,3.87135,4880000.0
2007-03-19 07:31:00,3.87189,3.87336,3.86239,3.86239,8250000.0
2007-03-19 07:32:00,3.86545,3.8709,3.86545,3.86595,3380000.0
2007-03-19 07:35:00,3.86572,3.87107,3.86558,3.86558,9400000.0
2007-03-19 07:36:00,3.86697,3.86697,3.86697,3.86697,750000.0
2007-03-19 07:37:00,3.86755,3.8705,3.86577,3.86965,3770000.0
2007-03-19 07:38:00,3.87026,3.87026,3.86732,3.86732,1500000.0
2007-03-19 07:41:00,3.87037,3.87104,3.86192,3.86192,3380000.0
2007-03-19 07:42:00,3.87063,3.87063,3.86588,3.8659,4140000.0
2007-03-19 07:43:00,3.86957,3.86957,3.86313,3.86454,3760000.0
2007-03-19 07:44:00,3.86976,3.87084,3.86601,3.86748,3390000.0
2007-03-19 07:45:00,3.86639,3.87082,3.86639,3.87082,2630000.0
2007-03-19 07:46:00,3.86289,3.8676,3.85871,3.85871,5660000.0
2007-03-19 07:47:00,3.86412,3.87024,3.86395,3.86435,8290000.0
2007-03-19 07:48:00,3.85859,3.86846,3.85727,3.86846,4890000.0
2007-03-19 07:49:00,3.8673,3.87001,3.86275,3.87001,4900000.0
2007-03-19 07:50:00,3.86331,3.87026,3.86317,3.86591,4880000.0
2007-03-19 07:51:00,3.86881,3.86918,3.86353,3.86471,3020000.0
2007-03-19 07:52:00,3.8668,3.86938,3.86326,3.86938,6390000.0
2007-03-19 07:53:00,3.86645,3.86971,3.86151,3.86539,4520000.0
2007-03-19 07:55:00,3.86726,3.87056,3.86127,3.86472,10150000.0
2007-03-19 07:56:00,3.86895,3.87005,3.86529,3.86529,3750000.0
2007-03-19 07:57:00,3.87001,3.87001,3.86107,3.8688,4140000.0
2007-03-19 07:58:00,3.86917,3.86989,3.8653,3.86982,3390000.0
2007-03-19 07:59:00,3.86997,3.86997,3.85996,3.8603,7140000.0
2007-03-19 08:00:00,3.86211,3.86798,3.85921,3.85939,3750000.0
2007-03-19 08:01:00,3.8663,3.86909,3.86318,3.86909,5270000.0
2007-03-19 08:03:00,3.86808,3.86808,3.86023,3.86023,1130000.0
2007-03-19 08:04:00,3.86847,3.86944,3.85855,3.86129,5640000.0
2007-03-19 08:05:00,3.86543,3.8714,3.86067,3.86067,7140000.0
2007-03-19 08:06:00,3.86721,3.86832,3.864,3.86832,5630000.0
2007-03-19 08:07:00,3.86509,3.86991,3.86176,3.86991,4880000.0
2007-03-19 08:08:00,3.86811,3.8702,3.86452,3.87002,5250000.0
2007-03-19 08:10:00,3.86812,3.87255,3.86581,3.86833,3380000.0
2007-03-19 08:11:00,3.87032,3.87491,3.86403,3.8734,9390000.0
2007-03-19 08:12:00,3.86695,3.87372,3.86341,3.86867,9390000.0
2007-03-19 08:14:00,3.86775,3.87377,3.86524,3.86524,4130000.0
2007-03-19 08:15:00,3.87397,3.87397,3.86978,3.87318,4510000.0
2007-03-19 08:16:00,3.87137,3.87166,3.85922,3.87166,3010000.0
2007-03-19 08:17:00,3.87268,3.87533,3.86522,3.86522,4500000.0
2007-03-19 08:18:00,3.87289,3.87358,3.86343,3.87358,7510000.0
2007-03-19 08:19:00,3.86387,3.8763,3.85951,3.87357,7510000.0
2007-03-19 08:20:00,3.8667,3.8741,3.86442,3.87294,6390000.0
2007-03-19 08:21:00,3.86878,3.87313,3.86563,3.87247,7890000.0
2007-03-19 08:22:00,3.86948,3.875,3.86406,3.8744,3770000.0
2007-03-19 08:23:00,3.86937,3.87338,3.86315,3.8727,4880000.0
2007-03-19 08:24:00,3.86625,3.87596,3.86307,3.87596,3770000.0
2007-03-19 08:25:00,3.87509,3.87932,3.87085,3.8775,4880000.0
2007-03-19 08:26:00,3.87767,3.87898,3.87351,3.87552,4140000.0
2007-03-19 08:27:00,3.87523,3.87523,3.86392,3.87478,7510000.0
2007-03-19 08:28:00,3.87358,3.875,3.8683,3.87439,6770000.0
2007-03-19 08:29:00,3.87501,3.87504,3.86784,3.86995,5260000.0
2007-03-19 08:30:00,3.87666,3.8768,3.87261,3.87582,4140000.0
2007-03-19 08:31:00,3.87337,3.87668,3.87152,3.87552,4140000.0
2007-03-19 08:32:00,3.87474,3.87645,3.86965,3.86965,3390000.0
2007-03-19 08:33:00,3.86663,3.87505,3.86458,3.87505,6380000.0
2007-03-19 08:34:00,3.87136,3.87653,3.86713,3.86713,4880000.0
2007-03-19 08:35:00,3.87193,3.87733,3.86832,3.87549,5260000.0
2007-03-19 08:36:00,3.86565,3.87566,3.86478,3.87526,6000000.0
2007-03-19 08:37:00,3.87347,3.87347,3.86754,3.86911,4130000.0
2007-03-19 08:38:00,3.87535,3.87549,3.86601,3.87476,4510000.0
2007-03-19 08:39:00,3.87525,3.87525,3.86689,3.87079,4510000.0
2007-03-19 08:40:00,3.86785,3.87888,3.86785,3.87687,4510000.0
2007-03-19 08:41:00,3.86559,3.87353,3.85981,3.86244,6770000.0
2007-03-19 08:42:00,3.87129,3.87234,3.867,3.8719,7130000.0
2007-03-19 08:43:00,3.86794,3.87246,3.86619,3.86951,5250000.0
2007-03-19 08:44:00,3.86805,3.8726,3.86201,3.8726,9040000.0
2007-03-19 08:45:00,3.87087,3.87087,3.86074,3.86743,5640000.0
2007-03-19 08:46:00,3.86893,3.86893,3.86129,3.86609,6770000.0
2007-03-19 08:47:00,3.86831,3.87336,3.86285,3.87336,7510000.0
2007-03-19 08:48:00,3.8733,3.87775,3.86601,3.86601,7510000.0
2007-03-19 08:49:00,3.8688,3.87322,3.86654,3.86914,6760000.0
2007-03-19 08:50:00,3.87067,3.87249,3.8644,3.87249,6380000.0
2007-03-19 08:51:00,3.85722,3.87018,3.85722,3.86668,6390000.0
2007-03-19 08:52:00,3.86717,3.87296,3.86194,3.86344,6390000.0
2007-03-19 08:53:00,3.86658,3.87033,3.8603,3.87009,7130000.0
2007-03-19 08:54:00,3.86868,3.87325,3.86257,3.87325,5640000.0
2007-03-19 08:55:00,3.86979,3.87489,3.86418,3.87489,5640000.0
2007-03-19 08:56:00,3.86937,3.87382,3.86786,3.87325,5250000.0
2007-03-19 08:57:00,3.86185,3.87088,3.86185,3.8695,4500000.0
2007-03-19 08:58:00,3.87481,3.87481,3.86608,3.86936,4520000.0
2007-03-19 08:59:00,3.8696,3.8696,3.86041,3.86287,5260000.0
2007-03-19 09:00:00,3.8659,3.87599,3.86556,3.86958,7130000.0
2007-03-19 09:01:00,3.87695,3.87817,3.86948,3.87204,8260000.0
2007-03-19 09:02:00,3.87087,3.877,3.87087,3.877,6770000.0
2007-03-19 09:03:00,3.87261,3.87625,3.86688,3.87606,8270000.0
2007-03-19 09:04:00,3.87517,3.87517,3.87356,3.87362,2250000.0
2007-03-19 09:05:00,3.87343,3.87622,3.87333,3.87333,5250000.0
2007-03-19 09:06:00,3.87055,3.87441,3.86604,3.87441,4520000.0
2007-03-19 09:07:00,3.86985,3.87326,3.86251,3.86867,7140000.0
2007-03-19 09:08:00,3.86908,3.87419,3.86462,3.87084,9030000.0
2007-03-19 09:09:00,3.87235,3.87235,3.8581,3.86734,4510000.0
2007-03-19 09:10:00,3.87435,3.87435,3.86084,3.86782,4520000.0
2007-03-19 09:11:00,3.862,3.87472,3.86006,3.87166,6400000.0
2007-03-19 09:12:00,3.87156,3.87156,3.85798,3.86121,7140000.0
2007-03-19 09:13:00,3.86459,3.86907,3.86459,3.86907,1130000.0
2007-03-19 09:14:00,3.86423,3.87338,3.8604,3.86983,16150000.0
2007-03-19 09:15:00,3.86386,3.87022,3.85977,3.87022,5630000.0
2007-03-19 09:16:00,3.868,3.86858,3.86153,3.86153,6380000.0
2007-03-19 09:17:00,3.87072,3.87072,3.86064,3.86874,3750000.0
2007-03-19 09:18:00,3.86856,3.86891,3.86204,3.86854,4890000.0
2007-03-19 09:19:00,3.86758,3.86835,3.85742,3.86372,5630000.0
2007-03-19 09:20:00,3.85863,3.86856,3.85787,3.86646,7890000.0
2007-03-19 09:21:00,3.86514,3.8688,3.85787,3.8688,5650000.0
2007-03-19 09:22:00,3.86753,3.86753,3.85926,3.86091,6010000.0
2007-03-19 09:23:00,3.86665,3.86665,3.8585,3.8625,7140000.0
2007-03-19 09:24:00,3.8616,3.86584,3.85758,3.86106,6390000.0
2007-03-19 09:25:00,3.86132,3.86373,3.85806,3.86088,7130000.0
2007-03-19 09:26:00,3.86027,3.86268,3.84989,3.85697,6380000.0
2007-03-19 09:27:00,3.85872,3.85913,3.85449,3.85571,5260000.0
2007-03-19 09:28:00,3.85147,3.86231,3.84771,3.85223,5260000.0
2007-03-19 09:29:00,3.85602,3.85915,3.85184,3.85915,4890000.0
2007-03-19 09:30:00,3.858,3.86151,3.85115,3.86151,5260000.0
2007-03-19 09:31:00,3.85192,3.85957,3.85192,3.85487,4880000.0
2007-03-19 09:32:00,3.85589,3.86241,3.84938,3.8604,4510000.0
2007-03-19 09:33:00,3.86082,3.86082,3.85109,3.85831,6010000.0
2007-03-19 09:34:00,3.86041,3.8609,3.85019,3.86045,4520000.0
2007-03-19 09:35:00,3.86009,3.86052,3.85311,3.86052,5260000.0
2007-03-19 09:36:00,3.86032,3.86283,3.85133,3.86283,5640000.0
2007-03-19 09:37:00,3.8636,3.8636,3.85639,3.8625,5260000.0
2007-03-19 09:38:00,3.86177,3.86186,3.85255,3.85621,5630000.0
2007-03-19 09:39:00,3.85944,3.86106,3.85135,3.86029,7510000.0
2007-03-19 09:40:00,3.86127,3.86127,3.85416,3.86051,7520000.0
2007-03-19 09:41:00,3.86253,3.86612,3.85524,3.85524,4880000.0
2007-03-19 09:42:00,3.85677,3.86286,3.85598,3.86286,5630000.0
2007-03-19 09:43:00,3.86319,3.86348,3.85308,3.85308,4890000.0
2007-03-19 09:44:00,3.86166,3.86475,3.85585,3.86475,12020000.0
2007-03-19 09:45:00,3.86599,3.86599,3.85564,3.86517,3770000.0
2007-03-19 09:46:00,3.86125,3.86627,3.85666,3.86094,5250000.0
2007-03-19 09:47:00,3.86493,3.86677,3.86074,3.86595,7880000.0
2007-03-19 09:48:00,3.86498,3.86498,3.85601,3.85614,4510000.0
2007-03-19 09:49:00,3.85564,3.86494,3.85564,3.86361,4880000.0
2007-03-19 09:50:00,3.85556,3.86525,3.85227,3.86264,5650000.0
2007-03-19 09:51:00,3.86195,3.86652,3.8575,3.86434,4890000.0
2007-03-19 09:52:00,3.86694,3.86694,3.85701,3.86391,5650000.0
2007-03-19 09:53:00,3.86271,3.86538,3.86162,3.86498,6380000.0
2007-03-19 09:54:00,3.86514,3.86526,3.85592,3.86526,6030000.0
2007-03-19 09:55:00,3.8643,3.8643,3.85378,3.85378,3400000.0
2007-03-19 09:56:00,3.86176,3.86321,3.8528,3.85537,6010000.0
2007-03-19 09:57:00,3.85654,3.86217,3.85654,3.8594,4150000.0
2007-03-19 09:58:00,3.85517,3.8621,3.85517,3.86146,4520000.0
2007-03-19 09:59:00,3.86187,3.86223,3.8556,3.86067,4520000.0
2007-03-19 10:00:00,3.86262,3.86262,3.85277,3.86066,5270000.0
2007-03-19 10:01:00,3.85924,3.86332,3.85442,3.86332,4880000.0
2007-03-19 10:02:00,3.86318,3.86657,3.85398,3.8628,7510000.0
2007-03-19 10:03:00,3.86282,3.86294,3.85661,3.86294,7880000.0
2007-03-19 10:04:00,3.86169,3.86597,3.8599,3.86048,7510000.0
2007-03-19 10:05:00,3.86595,3.86595,3.86016,3.86179,4890000.0
2007-03-19 10:06:00,3.86547,3.86744,3.85789,3.8655,5260000.0
2007-03-19 10:07:00,3.86603,3.86603,3.85146,3.85436,6010000.0
2007-03-19 10:08:00,3.86498,3.86607,3.86057,3.86493,9770000.0
2007-03-19 10:09:00,3.86387,3.86608,3.85625,3.86558,6770000.0
2007-03-19 10:10:00,3.85633,3.86615,3.85493,3.86598,7140000.0
2007-03-19 10:11:00,3.86557,3.86634,3.85578,3.86587,10520000.0
2007-03-19 10:12:00,3.86478,3.86478,3.85664,3.86206,4510000.0
2007-03-19 10:13:00,3.86562,3.86777,3.86041,3.86498,6380000.0
2007-03-19 10:14:00,3.86314,3.86637,3.85734,3.86055,12040000.0
2007-03-19 10:15:00,3.86562,3.86628,3.85536,3.86553,5260000.0
2007-03-19 10:16:00,3.86209,3.86727,3.86209,3.86211,4880000.0
2007-03-19 10:17:00,3.86147,3.86417,3.85609,3.86206,4150000.0
2007-03-19 10:18:00,3.86245,3.86698,3.85757,3.86148,4510000.0
2007-03-19 10:19:00,3.86414,3.86794,3.85738,3.86697,6390000.0
2007-03-19 10:20:00,3.86807,3.86812,3.86156,3.86687,7510000.0
2007-03-19 10:21:00,3.86671,3.86887,3.86277,3.86854,7140000.0
2007-03-19 10:22:00,3.86466,3.86755,3.85643,3.86212,6010000.0
2007-03-19 10:23:00,3.85911,3.8687,3.85911,3.85941,4880000.0
2007-03-19 10:24:00,3.86353,3.86872,3.85913,3.86872,6400000.0
2007-03-19 10:25:00,3.85898,3.86301,3.85816,3.85868,5270000.0
2007-03-19 10:26:00,3.86787,3.87015,3.86305,3.8639,6020000.0
2007-03-19 10:27:00,3.86869,3.86895,3.85969,3.86804,5260000.0
2007-03-19 10:28:00,3.86324,3.86797,3.85793,3.85793,5270000.0
2007-03-19 10:29:00,3.86487,3.87437,3.86098,3.8676,17640000.0
2007-03-19 10:30:00,3.86776,3.86776,3.86019,3.86717,6770000.0
2007-03-19 10:31:00,3.86717,3.86915,3.85577,3.86725,8650000.0
2007-03-19 10:32:00,3.86846,3.87083,3.86163,3.87029,6000000.0
2007-03-19 10:33:00,3.86479,3.87004,3.85999,3.86882,5630000.0
2007-03-19 10:34:00,3.86771,3.87211,3.86108,3.86108,6770000.0
2007-03-19 10:35:00,3.86657,3.87144,3.86398,3.86398,5630000.0
2007-03-19 10:36:00,3.86892,3.86892,3.86316,3.86729,5640000.0
2007-03-19 10:37:00,3.86793,3.87001,3.86351,3.87001,7510000.0
2007-03-19 10:38:00,3.8656,3.86891,3.86446,3.86713,6010000.0
2007-03-19 10:39:00,3.86483,3.87111,3.86058,3.87111,6010000.0
2007-03-19 10:40:00,3.86779,3.86972,3.86104,3.86972,5250000.0
2007-03-19 10:41:00,3.86533,3.86914,3.85921,3.86914,4890000.0
2007-03-19 10:42:00,3.86463,3.87036,3.86037,3.86347,5640000.0
2007-03-19 10:43:00,3.86519,3.8681,3.85883,3.86194,7500000.0
2007-03-19 10:44:00,3.86536,3.87029,3.86536,3.86757,5640000.0
2007-03-19 10:45:00,3.86822,3.87009,3.86314,3.86961,6010000.0
2007-03-19 10:46:00,3.86862,3.86862,3.85855,3.86784,5250000.0
2007-03-19 10:47:00,3.87104,3.87104,3.86028,3.86475,7140000.0
2007-03-19 10:48:00,3.87077,3.87132,3.86238,3.8659,7500000.0
2007-03-19 10:50:00,3.86478,3.86955,3.85963,3.86844,6770000.0
2007-03-19 10:51:00,3.86993,3.86993,3.8646,3.86606,5270000.0
2007-03-19 10:52:00,3.87047,3.87298,3.86578,3.86578,5630000.0
2007-03-19 10:53:00,3.87179,3.87346,3.86355,3.87124,6380000.0
2007-03-19 10:54:00,3.87122,3.87146,3.86161,3.87146,4520000.0
2007-03-19 10:55:00,3.86526,3.87265,3.86488,3.87098,7880000.0
2007-03-19 10:56:00,3.86846,3.87016,3.86053,3.86665,5640000.0
2007-03-19 10:57:00,3.85958,3.86889,3.85958,3.86322,4890000.0
2007-03-19 10:58:00,3.86315,3.86747,3.8591,3.86659,6010000.0
2007-03-19 10:59:00,3.86874,3.87295,3.86026,3.87099,6010000.0
2007-03-19 11:00:00,3.86768,3.86928,3.86386,3.86883,6770000.0
2007-03-19 11:01:00,3.86924,3.86974,3.86578,3.86974,6000000.0
2007-03-19 11:02:00,3.86019,3.87039,3.85834,3.85834,6390000.0
2007-03-19 11:03:00,3.86518,3.87117,3.86171,3.86635,7130000.0
2007-03-19 11:04:00,3.86514,3.86994,3.86083,3.86464,4880000.0
2007-03-19 11:05:00,3.86571,3.8728,3.86165,3.87133,7130000.0
2007-03-19 11:06:00,3.86934,3.87071,3.8616,3.86985,6020000.0
2007-03-19 11:07:00,3.86157,3.8723,3.86157,3.86596,4520000.0
2007-03-19 11:08:00,3.87126,3.87174,3.86235,3.86943,5640000.0
2007-03-19 11:09:00,3.86906,3.86963,3.86067,3.86931,6380000.0
2007-03-19 11:10:00,3.86544,3.87076,3.86075,3.86766,6750000.0
2007-03-19 11:11:00,3.87031,3.87114,3.86082,3.86928,7510000.0
2007-03-19 11:12:00,3.87054,3.8724,3.86138,3.87175,7140000.0
2007-03-19 11:13:00,3.86644,3.87006,3.86425,3.87006,5260000.0
2007-03-19 11:14:00,3.86775,3.87443,3.86103,3.86994,12010000.0
2007-03-19 11:15:00,3.86467,3.87113,3.86467,3.87113,5630000.0
2007-03-19 11:16:00,3.87021,3.87309,3.86899,3.87309,3770000.0
2007-03-19 11:17:00,3.87196,3.87303,3.86526,3.86606,4890000.0
2007-03-19 11:18:00,3.87168,3.87301,3.86445,3.87301,4140000.0
2007-03-19 11:19:00,3.86862,3.87506,3.86719,3.87506,4880000.0
2007-03-19 11:20:00,3.86968,3.87416,3.8639,3.87389,4880000.0
2007-03-19 11:21:00,3.87469,3.87469,3.86907,3.86907,4520000.0
2007-03-19 11:22:00,3.87074,3.8744,3.86684,3.86953,7880000.0
2007-03-19 11:23:00,3.86405,3.87376,3.86405,3.86923,7140000.0
2007-03-19 11:24:00,3.87046,3.87557,3.86626,3.86925,5250000.0
2007-03-19 11:25:00,3.86897,3.87476,3.86698,3.87441,5640000.0
2007-03-19 11:26:00,3.869,3.87289,3.86807,3.87282,4140000.0
2007-03-19 11:27:00,3.8731,3.87381,3.86783,3.87381,7510000.0
2007-03-19 11:28:00,3.87075,3.8775,3.86687,3.87338,6760000.0
2007-03-19 11:29:00,3.87389,3.87476,3.86454,3.87238,6010000.0
2007-03-19 11:30:00,3.87492,3.87568,3.86497,3.86497,6380000.0
2007-03-19 11:31:00,3.87116,3.87467,3.86795,3.87467,5260000.0
2007-03-19 11:32:00,3.87392,3.87392,3.86372,3.86852,4890000.0
2007-03-19 11:35:00,3.87266,3.87715,3.86993,3.87414,5640000.0
2007-03-19 11:36:00,3.86988,3.8755,3.86988,3.87543,6020000.0
2007-03-19 11:37:00,3.87253,3.8732,3.86278,3.87263,7140000.0
2007-03-19 11:38:00,3.8698,3.87651,3.86634,3.87521,4900000.0
2007-03-19 11:39:00,3.86746,3.87368,3.86162,3.86961,3400000.0
2007-03-19 11:40:00,3.86894,3.87408,3.86443,3.86443,5250000.0
2007-03-19 11:41:00,3.87493,3.87522,3.86918,3.87423,6750000.0
2007-03-19 11:42:00,3.8715,3.87549,3.8648,3.87448,5630000.0
2007-03-19 11:43:00,3.87428,3.87531,3.86399,3.87391,7500000.0
2007-03-19 11:44:00,3.87188,3.87573,3.86922,3.86922,4520000.0
2007-03-19 11:45:00,3.87131,3.87701,3.87131,3.87482,4140000.0
2007-03-19 11:46:00,3.87296,3.87494,3.86703,3.87006,7510000.0
2007-03-19 11:47:00,3.86892,3.87624,3.86892,3.87624,5260000.0
2007-03-19 11:48:00,3.87504,3.87504,3.86541,3.87432,6020000.0
2007-03-19 11:49:00,3.87158,3.87454,3.86747,3.86946,5270000.0
2007-03-19 11:50:00,3.87444,3.87444,3.86954,3.86991,5250000.0
2007-03-19 11:51:00,3.87524,3.87524,3.86784,3.87024,4150000.0
2007-03-19 11:52:00,3.87375,3.87375,3.86608,3.87213,3770000.0
2007-03-19 11:53:00,3.87281,3.87281,3.86461,3.86461,5660000.0
2007-03-19 11:54:00,3.8748,3.8748,3.8669,3.86954,6760000.0
2007-03-19 11:55:00,3.86927,3.87332,3.86477,3.87027,5260000.0
2007-03-19 11:56:00,3.87067,3.87531,3.86963,3.87169,4510000.0
2007-03-19 11:57:00,3.86521,3.87388,3.86521,3.87086,5640000.0
2007-03-19 11:58:00,3.87102,3.87539,3.86882,3.86953,6010000.0
2007-03-19 11:59:00,3.87175,3.87475,3.86837,3.87403,7150000.0
2007-03-19 12:00:00,3.86932,3.8735,3.86603,3.87081,4880000.0
2007-03-19 12:01:00,3.86777,3.87382,3.86376,3.86935,6400000.0
2007-03-19 12:02:00,3.87291,3.87418,3.86307,3.87337,6400000.0
2007-03-19 12:03:00,3.86818,3.87418,3.868,3.87409,4140000.0
2007-03-19 12:04:00,3.87423,3.87423,3.8682,3.87295,5640000.0
2007-03-19 12:05:00,3.87266,3.87321,3.86672,3.87321,5630000.0
2007-03-19 12:06:00,3.86472,3.87475,3.86472,3.86542,4140000.0
2007-03-19 12:07:00,3.8649,3.87428,3.8647,3.86926,5630000.0
2007-03-19 12:08:00,3.87373,3.87418,3.86463,3.87028,7510000.0
2007-03-19 12:09:00,3.86885,3.87323,3.86808,3.8688,4150000.0
2007-03-19 12:10:00,3.87313,3.87333,3.86765,3.87315,5630000.0
2007-03-19 12:11:00,3.87401,3.87401,3.86191,3.86191,4510000.0
2007-03-19 12:12:00,3.87334,3.87386,3.86444,3.86444,4890000.0
2007-03-19 12:13:00,3.86833,3.87609,3.86833,3.86918,4510000.0
2007-03-19 12:14:00,3.8725,3.8735,3.8617,3.86996,6760000.0
2007-03-19 12:15:00,3.86385,3.87565,3.86385,3.87353,4140000.0
2007-03-19 12:16:00,3.87096,3.87371,3.86594,3.86891,4510000.0
2007-03-19 12:17:00,3.87076,3.87209,3.86619,3.86621,4880000.0
2007-03-19 12:18:00,3.87185,3.87185,3.86263,3.86701,4520000.0
2007-03-19 12:19:00,3.87142,3.87142,3.86146,3.86537,4140000.0
2007-03-19 12:20:00,3.86663,3.87156,3.86482,3.87132,6770000.0
2007-03-19 12:21:00,3.87103,3.872,3.86634,3.87117,5650000.0
2007-03-19 12:22:00,3.86633,3.87182,3.86633,3.87064,5260000.0
2007-03-19 12:23:00,3.86643,3.87265,3.86512,3.86559,4890000.0
2007-03-19 12:24:00,3.87299,3.87299,3.86122,3.86122,7880000.0
2007-03-19 12:25:00,3.87247,3.8737,3.86385,3.8695,10140000.0
2007-03-19 12:26:00,3.86733,3.87435,3.86217,3.86469,7900000.0
2007-03-19 12:27:00,3.8712,3.87132,3.86181,3.87132,4880000.0
2007-03-19 12:28:00,3.87367,3.87383,3.86743,3.87318,4520000.0
2007-03-19 12:29:00,3.87136,3.87182,3.86494,3.87142,5260000.0
2007-03-19 12:30:00,3.87087,3.87326,3.86286,3.87326,15440000.0
2007-03-19 12:31:00,3.86747,3.87342,3.86747,3.87306,5640000.0
2007-03-19 12:32:00,3.86061,3.8714,3.86061,3.86614,6770000.0
2007-03-19 12:33:00,3.87266,3.8728,3.86288,3.8728,3770000.0
2007-03-19 12:34:00,3.86593,3.87176,3.86531,3.87176,4510000.0
2007-03-19 12:35:00,3.86708,3.8724,3.86695,3.87069,5630000.0
2007-03-19 12:36:00,3.86974,3.87836,3.86351,3.87409,6770000.0
2007-03-19 12:37:00,3.86673,3.87279,3.86673,3.87184,4510000.0
2007-03-19 12:38:00,3.86646,3.87047,3.86517,3.87047,5630000.0
2007-03-19 12:39:00,3.86701,3.87307,3.86701,3.87136,4520000.0
2007-03-19 12:40:00,3.87147,3.87211,3.86623,3.87211,4140000.0
2007-03-19 12:41:00,3.86625,3.87076,3.86015,3.8703,5640000.0
2007-03-19 12:42:00,3.86694,3.87284,3.86354,3.87205,8640000.0
2007-03-19 12:43:00,3.87002,3.87107,3.86568,3.86667,5630000.0
2007-03-19 12:44:00,3.86638,3.87222,3.86638,3.87216,3770000.0
2007-03-19 12:45:00,3.87022,3.87108,3.86137,3.86638,5630000.0
2007-03-19 12:46:00,3.86862,3.87117,3.85987,3.87025,5260000.0
2007-03-19 12:47:00,3.86846,3.87299,3.86692,3.86964,4880000.0
2007-03-19 12:48:00,3.86767,3.872,3.86224,3.87158,3780000.0
2007-03-19 12:49:00,3.86521,3.87049,3.8611,3.86326,4510000.0
2007-03-19 12:50:00,3.87197,3.87353,3.86205,3.86834,3400000.0
2007-03-19 12:51:00,3.86641,3.87199,3.86641,3.87199,4890000.0
2007-03-19 12:52:00,3.87258,3.87266,3.86622,3.87082,4520000.0
2007-03-19 12:53:00,3.87104,3.87215,3.86165,3.87215,6010000.0
2007-03-19 12:54:00,3.86976,3.87138,3.86154,3.87138,5630000.0
2007-03-19 12:55:00,3.87056,3.87134,3.86113,3.86584,5640000.0
2007-03-19 12:56:00,3.86622,3.8711,3.86518,3.8672,6010000.0
2007-03-19 12:58:00,3.86609,3.87132,3.86157,3.86995,7510000.0
2007-03-19 12:59:00,3.87113,3.87173,3.8657,3.87119,7140000.0
2007-03-19 13:00:00,3.86948,3.87006,3.86388,3.86977,7520000.0
2007-03-19 13:01:00,3.86907,3.87358,3.86109,3.86917,7520000.0
2007-03-19 13:02:00,3.86485,3.87175,3.86097,3.86977,4890000.0
2007-03-19 13:03:00,3.86766,3.87216,3.86251,3.8716,7890000.0
2007-03-19 13:04:00,3.86588,3.87063,3.86093,3.86629,5260000.0
2007-03-19 13:05:00,3.86993,3.86993,3.86041,3.86066,4880000.0
2007-03-19 13:06:00,3.86661,3.87121,3.85987,3.85987,4890000.0
2007-03-19 13:07:00,3.87039,3.87308,3.86585,3.86585,4140000.0
2007-03-19 13:08:00,3.86968,3.87058,3.86431,3.86869,4890000.0
2007-03-19 13:09:00,3.86455,3.87091,3.85883,3.86519,13520000.0
2007-03-19 13:10:00,3.86516,3.86993,3.86493,3.86987,4880000.0
2007-03-19 13:12:00,3.86891,3.86979,3.86113,3.86627,7880000.0
2007-03-19 13:13:00,3.86991,3.87252,3.86153,3.87209,6390000.0
2007-03-19 13:14:00,3.86751,3.87413,3.86362,3.86925,7900000.0
2007-03-19 13:15:00,3.86398,3.86939,3.86292,3.86939,4510000.0
2007-03-19 13:16:00,3.86552,3.87101,3.86177,3.86663,4890000.0
2007-03-19 13:17:00,3.86763,3.87318,3.86231,3.86858,5630000.0
2007-03-19 13:18:00,3.87174,3.87174,3.86066,3.87031,6390000.0
2007-03-19 13:19:00,3.86513,3.87165,3.86189,3.87165,5270000.0
2007-03-19 13:20:00,3.86718,3.86862,3.86119,3.86548,5260000.0
2007-03-19 13:21:00,3.87095,3.87109,3.86189,3.86869,6030000.0
2007-03-19 13:22:00,3.86499,3.87084,3.86499,3.87084,5260000.0
2007-03-19 13:23:00,3.86974,3.86974,3.86172,3.86719,5650000.0
2007-03-19 13:24:00,3.86955,3.86955,3.86339,3.86875,6760000.0
2007-03-19 13:25:00,3.8669,3.86828,3.85875,3.86828,6380000.0
2007-03-19 13:26:00,3.86697,3.86917,3.86222,3.86917,4140000.0
2007-03-19 13:27:00,3.86521,3.87104,3.86099,3.8689,6760000.0
2007-03-19 13:28:00,3.86498,3.86842,3.86153,3.86836,6770000.0
2007-03-19 13:29:00,3.86753,3.86989,3.86428,3.86968,4510000.0
2007-03-19 13:30:00,3.86395,3.86888,3.86395,3.86626,6400000.0
2007-03-19 13:31:00,3.86846,3.86846,3.86344,3.86785,4510000.0
2007-03-19 13:32:00,3.86899,3.86899,3.86459,3.86801,5260000.0
2007-03-19 13:33:00,3.86364,3.86972,3.86364,3.86972,5640000.0
2007-03-19 13:34:00,3.86431,3.86868,3.8633,3.86765,5630000.0
2007-03-19 13:35:00,3.86091,3.86751,3.86091,3.86524,7880000.0
2007-03-19 13:36:00,3.86845,3.86845,3.85894,3.86833,4510000.0
2007-03-19 13:38:00,3.86493,3.86818,3.85884,3.86351,6770000.0
2007-03-19 13:39:00,3.86791,3.86791,3.85946,3.85946,4140000.0
2007-03-19 13:40:00,3.86397,3.86542,3.85748,3.86215,2640000.0
2007-03-19 13:41:00,3.86772,3.86772,3.85696,3.85696,6010000.0
2007-03-19 13:42:00,3.86354,3.86632,3.8567,3.86632,6380000.0
2007-03-19 13:43:00,3.86132,3.86694,3.8568,3.86568,5270000.0
2007-03-19 13:44:00,3.86831,3.8703,3.86004,3.86259,9760000.0
2007-03-19 13:45:00,3.8614,3.86722,3.8588,3.86677,7140000.0
2007-03-19 13:46:00,3.86153,3.86877,3.85951,3.86761,9020000.0
2007-03-19 13:47:00,3.86558,3.86772,3.86147,3.86274,4520000.0
2007-03-19 13:48:00,3.862,3.87,3.85979,3.8689,6010000.0
2007-03-19 13:49:00,3.86035,3.86608,3.86022,3.86597,5630000.0
2007-03-19 13:50:00,3.86705,3.87165,3.86107,3.86842,7140000.0
2007-03-19 13:51:00,3.86721,3.86721,3.86006,3.8629,5250000.0
2007-03-19 13:52:00,3.86124,3.86551,3.85932,3.85975,6380000.0
2007-03-19 13:53:00,3.86133,3.86616,3.85494,3.85881,8650000.0
2007-03-19 13:54:00,3.85998,3.86649,3.85701,3.86494,5260000.0
2007-03-19 13:55:00,3.86619,3.86779,3.86183,3.86183,6760000.0
2007-03-19 13:56:00,3.86603,3.86687,3.86033,3.86638,4510000.0
2007-03-19 13:57:00,3.86248,3.86796,3.85783,3.86209,6010000.0
2007-03-19 13:58:00,3.85932,3.86606,3.85777,3.8655,5630000.0
2007-03-19 13:59:00,3.8638,3.86586,3.85848,3.86209,6770000.0
2007-03-19 14:00:00,3.86121,3.86552,3.85923,3.86552,4880000.0
2007-03-19 14:01:00,3.85946,3.86552,3.85464,3.86552,3400000.0
2007-03-19 14:02:00,3.86497,3.86497,3.85657,3.86153,6760000.0
2007-03-19 14:03:00,3.86371,3.86561,3.8562,3.865,12760000.0
2007-03-19 14:04:00,3.86613,3.86613,3.85573,3.85607,4140000.0
2007-03-19 14:05:00,3.86019,3.86873,3.8585,3.86527,5630000.0
2007-03-19 14:06:00,3.86325,3.86561,3.85563,3.86035,8280000.0
2007-03-19 14:07:00,3.86102,3.86588,3.85607,3.86017,7130000.0
2007-03-19 14:08:00,3.86461,3.86579,3.8597,3.85987,8250000.0
2007-03-19 14:09:00,3.86025,3.86534,3.85848,3.85934,5260000.0
2007-03-19 14:10:00,3.86144,3.8655,3.85912,3.85912,6390000.0
2007-03-19 14:11:00,3.86199,3.86429,3.85962,3.86316,7130000.0
2007-03-19 14:12:00,3.85943,3.8654,3.85583,3.86442,6760000.0
2007-03-19 14:13:00,3.86008,3.8649,3.8529,3.8645,6760000.0
2007-03-19 14:14:00,3.86483,3.86558,3.85468,3.86262,5250000.0
2007-03-19 14:15:00,3.86338,3.86477,3.85963,3.86249,9020000.0
2007-03-19 14:16:00,3.86608,3.86677,3.85826,3.86668,6020000.0
2007-03-19 14:17:00,3.86468,3.86696,3.85698,3.86484,6380000.0
2007-03-19 14:18:00,3.85997,3.86319,3.85506,3.8619,6010000.0
2007-03-19 14:19:00,3.86463,3.86483,3.85885,3.86272,5260000.0
2007-03-19 14:20:00,3.86605,3.868,3.8608,3.86135,7140000.0
2007-03-19 14:21:00,3.86255,3.86827,3.86111,3.86566,6010000.0
2007-03-19 14:22:00,3.85956,3.86295,3.85369,3.85369,7510000.0
2007-03-19 14:23:00,3.85689,3.86566,3.85689,3.86439,6760000.0
2007-03-19 14:24:00,3.86463,3.86629,3.85653,3.86629,5630000.0
2007-03-19 14:25:00,3.86355,3.86417,3.85488,3.8595,6390000.0
2007-03-19 14:26:00,3.85914,3.86375,3.85828,3.85828,5260000.0
2007-03-19 14:27:00,3.86476,3.86568,3.85553,3.86568,6010000.0
2007-03-19 14:28:00,3.85941,3.86741,3.85941,3.86252,7510000.0
2007-03-19 14:29:00,3.86286,3.86681,3.85537,3.86434,6760000.0
2007-03-19 14:30:00,3.8635,3.8648,3.85707,3.86409,7520000.0
2007-03-19 14:31:00,3.85914,3.86485,3.85726,3.86427,5650000.0
2007-03-19 14:32:00,3.86406,3.86428,3.85833,3.86349,6400000.0
2007-03-19 14:33:00,3.86076,3.86562,3.8573,3.85978,7880000.0
2007-03-19 14:34:00,3.86007,3.86438,3.8596,3.86438,3770000.0
2007-03-19 14:35:00,3.86451,3.86616,3.86329,3.86543,3760000.0
2007-03-19 14:36:00,3.86202,3.86517,3.86021,3.86021,4140000.0
2007-03-19 14:37:00,3.86192,3.8645,3.85963,3.85963,4880000.0
2007-03-19 14:38:00,3.8609,3.86748,3.85983,3.86547,4890000.0
2007-03-19 14:39:00,3.86557,3.86557,3.85693,3.85693,4890000.0
2007-03-19 14:40:00,3.86139,3.86751,3.86091,3.86091,4880000.0
2007-03-19 14:41:00,3.8621,3.86632,3.85716,3.86434,5250000.0
2007-03-19 14:42:00,3.86335,3.86549,3.86029,3.86029,7140000.0
2007-03-19 14:43:00,3.86491,3.86856,3.86136,3.86545,6390000.0
2007-03-19 14:44:00,3.86423,3.86554,3.85565,3.86149,8640000.0
2007-03-19 14:45:00,3.8631,3.86568,3.85319,3.8654,7510000.0
2007-03-19 14:46:00,3.86369,3.86503,3.85445,3.85979,6380000.0
2007-03-19 14:47:00,3.86409,3.86719,3.85708,3.86484,7510000.0
2007-03-19 14:48:00,3.86315,3.86379,3.85517,3.86223,5630000.0
2007-03-19 14:49:00,3.86594,3.86705,3.86163,3.86474,6760000.0
2007-03-19 14:50:00,3.85952,3.86515,3.85881,3.8651,9390000.0
2007-03-19 14:51:00,3.8597,3.86662,3.8597,3.86083,5260000.0
2007-03-19 14:52:00,3.86436,3.86436,3.85415,3.85485,4890000.0
2007-03-19 14:53:00,3.86324,3.86579,3.85637,3.86526,6770000.0
2007-03-19 14:54:00,3.86076,3.86735,3.85874,3.86423,5640000.0
2007-03-19 14:55:00,3.86535,3.86554,3.8563,3.86347,6760000.0
2007-03-19 14:56:00,3.85594,3.86454,3.85594,3.85602,6380000.0
2007-03-19 14:57:00,3.86022,3.8657,3.85609,3.86502,7500000.0
2007-03-19 14:58:00,3.85432,3.86372,3.85145,3.85506,6000000.0
2007-03-19 14:59:00,3.86298,3.86578,3.85569,3.856,10910000.0
2007-03-19 15:00:00,3.85441,3.86486,3.85441,3.86457,4140000.0
2007-03-19 15:01:00,3.86406,3.86613,3.85895,3.86466,7520000.0
2007-03-19 15:02:00,3.85923,3.86608,3.85712,3.86475,6770000.0
2007-03-19 15:03:00,3.85864,3.86638,3.85658,3.86551,4890000.0
2007-03-19 15:04:00,3.86313,3.86523,3.86177,3.86422,5260000.0
2007-03-19 15:05:00,3.85898,3.86654,3.85818,3.86518,4520000.0
2007-03-19 15:06:00,3.85859,3.86307,3.85321,3.8628,7520000.0
2007-03-19 15:07:00,3.85558,3.86589,3.85558,3.86348,5270000.0
2007-03-19 15:08:00,3.86577,3.86577,3.86175,3.86296,4880000.0
2007-03-19 15:09:00,3.86575,3.86607,3.85621,3.85621,6390000.0
2007-03-19 15:10:00,3.86486,3.86569,3.85547,3.86509,7510000.0
2007-03-19 15:11:00,3.86596,3.86694,3.85772,3.86336,5630000.0
2007-03-19 15:12:00,3.86053,3.8659,3.85622,3.85622,6750000.0
2007-03-19 15:13:00,3.86677,3.86677,3.85772,3.85953,4880000.0
2007-03-19 15:14:00,3.86598,3.86793,3.85714,3.85714,13530000.0
2007-03-19 15:15:00,3.86014,3.86909,3.86014,3.86639,4140000.0
2007-03-19 15:16:00,3.86218,3.86806,3.85832,3.86753,5630000.0
2007-03-19 15:17:00,3.86867,3.86867,3.86238,3.86238,4520000.0
2007-03-19 15:18:00,3.86837,3.86837,3.8576,3.86617,6020000.0
2007-03-19 15:19:00,3.86842,3.86879,3.86376,3.86618,5250000.0
2007-03-19 15:20:00,3.86205,3.86805,3.86205,3.86805,4140000.0
2007-03-19 15:21:00,3.86287,3.86644,3.85621,3.86644,8270000.0
2007-03-19 15:22:00,3.86802,3.86802,3.86257,3.86647,4140000.0
2007-03-19 15:23:00,3.86776,3.86888,3.85695,3.86596,6770000.0
2007-03-19 15:24:00,3.86201,3.86595,3.85578,3.86507,6390000.0
2007-03-19 15:25:00,3.86376,3.86923,3.86046,3.8674,7140000.0
2007-03-19 15:26:00,3.86682,3.86749,3.85756,3.86669,6390000.0
2007-03-19 15:27:00,3.86277,3.86945,3.85504,3.86257,10140000.0
2007-03-19 15:28:00,3.86771,3.86771,3.85813,3.86055,7140000.0
2007-03-19 15:29:00,3.86691,3.86691,3.85532,3.85636,5260000.0
2007-03-19 15:30:00,3.8666,3.8666,3.85967,3.85967,8270000.0
2007-03-19 15:31:00,3.86189,3.86587,3.85539,3.85919,6770000.0
2007-03-19 15:32:00,3.86483,3.86535,3.85611,3.85987,4880000.0
2007-03-19 15:33:00,3.86454,3.86454,3.85725,3.85887,2250000.0
2007-03-19 15:34:00,3.8636,3.8636,3.85832,3.86056,4520000.0
2007-03-19 15:35:00,3.85881,3.86461,3.85761,3.85761,6390000.0
2007-03-19 15:36:00,3.86454,3.86564,3.85664,3.86481,6760000.0
2007-03-19 15:37:00,3.86461,3.86556,3.85566,3.85566,5630000.0
2007-03-19 15:38:00,3.86079,3.86754,3.85726,3.8662,6390000.0
2007-03-19 15:39:00,3.86569,3.86569,3.86135,3.86414,5630000.0
2007-03-19 15:40:00,3.86428,3.86626,3.85675,3.86506,6390000.0
2007-03-19 15:41:00,3.86071,3.86425,3.85122,3.86425,8640000.0
2007-03-19 15:42:00,3.86034,3.86619,3.85895,3.85895,5630000.0
2007-03-19 15:43:00,3.85705,3.86929,3.85705,3.86512,4510000.0
2007-03-19 15:44:00,3.86388,3.86684,3.85634,3.86684,7510000.0
2007-03-19 15:45:00,3.86253,3.86524,3.85691,3.86524,4510000.0
2007-03-19 15:46:00,3.86061,3.86477,3.85294,3.86477,4880000.0
2007-03-19 15:47:00,3.86482,3.86544,3.8584,3.86077,5260000.0
2007-03-19 15:48:00,3.86313,3.86707,3.86222,3.86596,7130000.0
2007-03-19 15:49:00,3.86307,3.86627,3.86012,3.8615,6010000.0
2007-03-19 15:50:00,3.86774,3.8686,3.86278,3.8686,5260000.0
2007-03-19 15:51:00,3.86263,3.86704,3.86126,3.86524,7510000.0
2007-03-19 15:53:00,3.8608,3.86799,3.85741,3.86297,6770000.0
2007-03-19 15:54:00,3.86259,3.86771,3.86026,3.86261,6400000.0
2007-03-19 15:55:00,3.86555,3.86714,3.86009,3.86669,4880000.0
2007-03-19 15:56:00,3.86617,3.86673,3.86367,3.86598,5630000.0
2007-03-19 15:57:00,3.86594,3.86779,3.85546,3.86582,5280000.0
2007-03-19 15:58:00,3.86591,3.86643,3.86361,3.86643,6400000.0
2007-03-19 15:59:00,3.86254,3.86693,3.86155,3.86652,9780000.0
2007-03-19 16:00:00,3.86546,3.86546,3.85921,3.86426,4890000.0
2007-03-19 16:01:00,3.86629,3.86629,3.86103,3.86618,5260000.0
2007-03-19 16:02:00,3.86086,3.86614,3.86086,3.86614,4520000.0
2007-03-19 16:03:00,3.86266,3.86787,3.86266,3.8659,4890000.0
2007-03-19 16:04:00,3.86292,3.86677,3.85755,3.86606,5270000.0
2007-03-19 16:05:00,3.8608,3.8661,3.8608,3.86572,5640000.0
2007-03-19 16:06:00,3.86568,3.86657,3.86153,3.86251,3780000.0
2007-03-19 16:07:00,3.86587,3.86691,3.86141,3.86691,3770000.0
2007-03-19 16:08:00,3.86309,3.86684,3.85644,3.86502,6390000.0
2007-03-19 16:09:00,3.86234,3.86612,3.85897,3.85978,7140000.0
2007-03-19 16:10:00,3.86755,3.86885,3.85775,3.86634,12010000.0
2007-03-19 16:11:00,3.86664,3.86664,3.86087,3.86558,7140000.0
2007-03-19 16:12:00,3.8589,3.86596,3.8501,3.85454,7890000.0
2007-03-19 16:13:00,3.8659,3.86725,3.86232,3.86725,5270000.0
2007-03-19 16:14:00,3.86745,3.86959,3.85909,3.86682,5250000.0
2007-03-19 16:15:00,3.86477,3.86653,3.85983,3.85983,4140000.0
2007-03-19 16:16:00,3.86775,3.8691,3.85876,3.85876,4510000.0
2007-03-19 16:17:00,3.86134,3.86654,3.86134,3.8665,3770000.0
2007-03-19 16:18:00,3.86135,3.86693,3.85684,3.8667,9760000.0
2007-03-19 16:19:00,3.86623,3.86684,3.86328,3.86633,5260000.0
2007-03-19 16:20:00,3.86014,3.86722,3.85806,3.86442,5650000.0
2007-03-19 16:21:00,3.86758,3.86874,3.86264,3.86325,5270000.0
2007-03-19 16:22:00,3.86442,3.86756,3.85801,3.86639,4140000.0
2007-03-19 16:23:00,3.86688,3.8674,3.86586,3.86586,6390000.0
2007-03-19 16:24:00,3.85763,3.86768,3.85705,3.86186,6770000.0
2007-03-19 16:25:00,3.86607,3.8672,3.86155,3.86652,4510000.0
2007-03-19 16:26:00,3.86784,3.86784,3.85755,3.86564,4150000.0
2007-03-19 16:27:00,3.86384,3.86971,3.85878,3.86661,12390000.0
2007-03-19 16:28:00,3.86792,3.86792,3.85412,3.86552,7510000.0
2007-03-19 16:29:00,3.86844,3.87106,3.85894,3.86925,4890000.0
2007-03-19 16:30:00,3.86859,3.86946,3.86309,3.86848,7130000.0
2007-03-19 16:31:00,3.8669,3.86803,3.86044,3.8624,10530000.0
2007-03-19 16:32:00,3.8592,3.86793,3.85777,3.86772,5250000.0
2007-03-19 16:33:00,3.8637,3.86909,3.8637,3.86909,4140000.0
2007-03-19 16:34:00,3.86665,3.86903,3.85837,3.86628,4880000.0
2007-03-19 16:35:00,3.86735,3.8693,3.85908,3.85963,13880000.0
2007-03-19 16:36:00,3.86874,3.87082,3.8653,3.86991,4150000.0
2007-03-19 16:37:00,3.86429,3.86854,3.86385,3.86526,4890000.0
2007-03-19 16:38:00,3.86406,3.86968,3.854,3.86968,9780000.0
2007-03-19 16:39:00,3.86786,3.87013,3.85868,3.85868,6770000.0
2007-03-19 16:40:00,3.86946,3.86995,3.85997,3.86995,4890000.0
2007-03-19 16:41:00,3.86328,3.86725,3.85837,3.86725,6020000.0
2007-03-19 16:42:00,3.86771,3.87229,3.86436,3.8645,6380000.0
2007-03-19 16:43:00,3.86015,3.86805,3.85661,3.86805,5250000.0
2007-03-19 16:44:00,3.86465,3.86937,3.85943,3.86871,6760000.0
2007-03-19 16:45:00,3.86687,3.86759,3.85862,3.86467,6390000.0
2007-03-19 16:46:00,3.8634,3.86809,3.85936,3.86233,7140000.0
2007-03-19 16:47:00,3.86479,3.86726,3.86168,3.86398,6020000.0
2007-03-19 16:48:00,3.85599,3.86815,3.85599,3.86815,4880000.0
2007-03-19 16:49:00,3.86811,3.86985,3.85999,3.86706,7520000.0
2007-03-19 16:50:00,3.86921,3.86921,3.86357,3.86828,4880000.0
2007-03-19 16:51:00,3.86737,3.86812,3.85787,3.86689,6020000.0
2007-03-19 16:52:00,3.85888,3.86763,3.85569,3.86763,6030000.0
2007-03-19 16:53:00,3.86848,3.86848,3.85909,3.86046,5260000.0
2007-03-19 16:54:00,3.86697,3.86841,3.86139,3.86139,4140000.0
2007-03-19 16:55:00,3.86712,3.86712,3.8613,3.8613,4890000.0
2007-03-19 16:56:00,3.86799,3.86799,3.85599,3.85599,3760000.0
2007-03-19 16:57:00,3.86353,3.86898,3.8579,3.8579,5250000.0
2007-03-19 16:58:00,3.86239,3.86492,3.85543,3.86486,7130000.0
2007-03-19 16:59:00,3.86845,3.86883,3.85846,3.86872,9400000.0
2007-03-19 17:00:00,3.86861,3.87027,3.85977,3.85977,7890000.0
2007-03-19 17:01:00,3.86471,3.86716,3.85881,3.86516,5640000.0
2007-03-19 17:02:00,3.86145,3.86891,3.86145,3.86891,5640000.0
2007-03-19 17:03:00,3.8599,3.8623,3.85478,3.86159,4510000.0
2007-03-19 17:04:00,3.86618,3.87245,3.8607,3.86981,4890000.0
2007-03-19 17:05:00,3.86178,3.86967,3.86178,3.86395,5260000.0
2007-03-19 17:06:00,3.86651,3.86651,3.85733,3.86484,7140000.0
2007-03-19 17:07:00,3.86566,3.8674,3.85496,3.8674,6770000.0
2007-03-19 17:08:00,3.85779,3.86474,3.84855,3.86474,5640000.0
2007-03-19 17:09:00,3.86787,3.86787,3.85575,3.85655,7140000.0
2007-03-19 17:10:00,3.86738,3.86875,3.85842,3.86687,4890000.0
2007-03-19 17:11:00,3.86364,3.87245,3.85695,3.86747,6760000.0
2007-03-19 17:12:00,3.86738,3.86787,3.86319,3.86432,5270000.0
2007-03-19 17:13:00,3.86446,3.86633,3.85543,3.86466,5630000.0
2007-03-19 17:14:00,3.86442,3.86906,3.86194,3.86693,12020000.0
2007-03-19 17:15:00,3.86822,3.86892,3.86126,3.86429,10530000.0
2007-03-19 17:16:00,3.86588,3.86653,3.86164,3.86562,4520000.0
2007-03-19 17:17:00,3.8653,3.86943,3.86074,3.86074,5640000.0
2007-03-19 17:18:00,3.86642,3.86701,3.85322,3.85322,3770000.0
2007-03-19 17:19:00,3.85905,3.87155,3.85905,3.86663,5260000.0
2007-03-19 17:20:00,3.86538,3.86683,3.8581,3.86616,4140000.0
2007-03-19 17:21:00,3.86292,3.8666,3.85571,3.86303,6760000.0
2007-03-19 17:22:00,3.86092,3.86811,3.85761,3.86616,10170000.0
2007-03-19 17:23:00,3.86239,3.8663,3.85548,3.85548,4890000.0
2007-03-19 17:24:00,3.85971,3.86602,3.85578,3.86476,5640000.0
2007-03-19 17:25:00,3.86105,3.86881,3.85672,3.85672,6770000.0
2007-03-19 17:26:00,3.86368,3.8668,3.8596,3.86515,4520000.0
2007-03-19 17:27:00,3.85997,3.86862,3.85568,3.85954,9400000.0
2007-03-19 17:28:00,3.8544,3.86493,3.85086,3.86493,5630000.0
2007-03-19 17:29:00,3.86011,3.8666,3.86011,3.86409,4890000.0
2007-03-19 17:30:00,3.86483,3.86895,3.85263,3.85303,5640000.0
2007-03-19 17:31:00,3.86368,3.8644,3.85406,3.85406,7510000.0
2007-03-19 17:32:00,3.85987,3.86609,3.85987,3.86338,6770000.0
2007-03-19 17:33:00,3.86274,3.8675,3.85761,3.86285,10910000.0
2007-03-19 17:34:00,3.85572,3.86096,3.85257,3.85679,3770000.0
2007-03-19 17:35:00,3.86217,3.8695,3.85538,3.8659,8650000.0
2007-03-19 17:36:00,3.86074,3.86447,3.85523,3.85764,4140000.0
2007-03-19 17:37:00,3.85809,3.8632,3.85215,3.85634,7130000.0
2007-03-19 17:38:00,3.85957,3.86814,3.85458,3.86517,14280000.0
2007-03-19 17:39:00,3.84942,3.86272,3.84942,3.86194,5640000.0
2007-03-19 17:40:00,3.85956,3.86385,3.85014,3.85014,10150000.0
2007-03-19 17:41:00,3.86423,3.86423,3.85446,3.85869,6380000.0
2007-03-19 17:42:00,3.85376,3.86433,3.85255,3.85897,10910000.0
2007-03-19 17:43:00,3.85806,3.86261,3.85258,3.85881,13160000.0
2007-03-19 17:44:00,3.85444,3.86315,3.85358,3.8588,3400000.0
2007-03-19 17:45:00,3.8592,3.8671,3.85264,3.8666,9010000.0
2007-03-19 17:46:00,3.85914,3.86562,3.85842,3.86484,5630000.0
2007-03-19 17:48:00,3.86392,3.86392,3.85848,3.85848,4140000.0
2007-03-19 17:49:00,3.85009,3.85152,3.84618,3.8502,4140000.0
2007-03-19 17:50:00,3.85719,3.86509,3.85719,3.86481,4510000.0
2007-03-19 17:51:00,3.85793,3.86338,3.85127,3.86338,7510000.0
2007-03-19 17:52:00,3.86393,3.86466,3.85914,3.86321,5280000.0
2007-03-19 17:53:00,3.86444,3.86575,3.85902,3.86575,6010000.0
2007-03-19 17:54:00,3.86237,3.86268,3.84849,3.86268,5270000.0
2007-03-19 17:55:00,3.86075,3.86654,3.85481,3.86654,8640000.0
2007-03-19 17:56:00,3.86043,3.86556,3.85588,3.8593,6400000.0
2007-03-19 17:57:00,3.86401,3.86552,3.85869,3.86455,4900000.0
2007-03-19 17:58:00,3.85748,3.86766,3.85748,3.86458,8650000.0
2007-03-19 17:59:00,3.86409,3.86409,3.84713,3.86276,11650000.0
2007-03-19 18:00:00,3.86475,3.8671,3.85578,3.85945,12050000.0
2007-03-19 18:01:00,3.86512,3.86585,3.85761,3.85761,5250000.0
2007-03-19 18:02:00,3.86463,3.86762,3.85666,3.86512,10890000.0
2007-03-19 18:03:00,3.86101,3.86473,3.8532,3.85891,6760000.0
2007-03-19 18:04:00,3.86249,3.86249,3.84644,3.85836,6760000.0
2007-03-19 18:05:00,3.86373,3.86592,3.85655,3.86592,4140000.0
2007-03-19 18:06:00,3.86488,3.86521,3.86045,3.86521,3770000.0
2007-03-19 18:07:00,3.86334,3.86334,3.85354,3.86191,6020000.0
2007-03-19 18:08:00,3.86471,3.86472,3.85918,3.86472,6010000.0
2007-03-19 18:09:00,3.85336,3.8636,3.85336,3.8636,4510000.0
2007-03-19 18:10:00,3.85706,3.86408,3.85468,3.86335,6000000.0
2007-03-19 18:11:00,3.86392,3.86425,3.8586,3.86406,4140000.0
2007-03-19 18:12:00,3.86243,3.86454,3.85508,3.85508,6010000.0
2007-03-19 18:13:00,3.86429,3.86429,3.85829,3.85829,4140000.0
2007-03-19 18:14:00,3.8628,3.86455,3.85438,3.86213,10520000.0
2007-03-19 18:15:00,3.86118,3.86277,3.85601,3.86263,4510000.0
2007-03-19 18:16:00,3.85939,3.8631,3.85212,3.86131,5650000.0
2007-03-19 18:17:00,3.86406,3.86448,3.85989,3.86425,4520000.0
2007-03-19 18:18:00,3.86366,3.86613,3.85662,3.86285,4890000.0
2007-03-19 18:19:00,3.86022,3.86076,3.85089,3.85973,6390000.0
2007-03-19 18:20:00,3.85891,3.86313,3.85601,3.85601,5250000.0
2007-03-19 18:21:00,3.85872,3.86528,3.85824,3.86453,5650000.0
2007-03-19 18:22:00,3.86574,3.86921,3.85887,3.86527,5650000.0
2007-03-19 18:23:00,3.8642,3.8653,3.85963,3.86349,7880000.0
2007-03-19 18:24:00,3.85545,3.86254,3.85545,3.86254,4150000.0
2007-03-19 18:25:00,3.86434,3.86434,3.8591,3.86403,4900000.0
2007-03-19 18:26:00,3.85998,3.86511,3.85716,3.8594,4880000.0
2007-03-19 18:27:00,3.85837,3.86551,3.85837,3.86192,4880000.0
2007-03-19 18:28:00,3.85584,3.86484,3.85584,3.86483,4520000.0
2007-03-19 18:29:00,3.86231,3.86231,3.84913,3.86183,7140000.0
2007-03-19 18:30:00,3.86445,3.86515,3.858,3.86489,7130000.0
2007-03-19 18:31:00,3.8607,3.86413,3.85597,3.86411,4140000.0
2007-03-19 18:32:00,3.86332,3.86478,3.8578,3.8607,6000000.0
2007-03-19 18:33:00,3.86447,3.86447,3.85902,3.86412,6770000.0
2007-03-19 18:34:00,3.84523,3.85052,3.84112,3.84518,7140000.0
2007-03-19 18:35:00,3.85789,3.86422,3.857,3.86387,4510000.0
2007-03-19 18:36:00,3.86454,3.86554,3.85856,3.86003,6390000.0
2007-03-19 18:37:00,3.85675,3.86368,3.85413,3.86002,10900000.0
2007-03-19 18:38:00,3.85997,3.86517,3.85997,3.86511,4890000.0
2007-03-19 18:39:00,3.86427,3.86427,3.85425,3.85425,6020000.0
2007-03-19 18:40:00,3.85505,3.86396,3.85505,3.85536,5250000.0
2007-03-19 18:41:00,3.86504,3.86504,3.85531,3.8649,4880000.0
2007-03-19 18:42:00,3.86521,3.86967,3.85775,3.86426,7140000.0
2007-03-19 18:43:00,3.86573,3.86668,3.85671,3.85671,4150000.0
2007-03-19 18:44:00,3.86325,3.8635,3.8514,3.8545,6390000.0
2007-03-19 18:45:00,3.86507,3.86529,3.85594,3.85594,7510000.0
2007-03-19 18:46:00,3.8592,3.86457,3.85456,3.86457,7520000.0
2007-03-19 18:47:00,3.86335,3.86391,3.85786,3.85786,5630000.0
2007-03-19 18:48:00,3.86548,3.86703,3.86092,3.86092,4520000.0
2007-03-19 18:49:00,3.85901,3.86425,3.85475,3.85583,4520000.0
2007-03-19 18:50:00,3.86537,3.86537,3.85816,3.85816,6020000.0
2007-03-19 18:51:00,3.86148,3.86949,3.8588,3.8588,4880000.0
2007-03-19 18:52:00,3.86136,3.86685,3.85569,3.86685,7510000.0
2007-03-19 18:53:00,3.86504,3.86564,3.85349,3.85579,8270000.0
2007-03-19 18:54:00,3.86715,3.86917,3.86289,3.86534,9760000.0
2007-03-19 18:55:00,3.86637,3.86755,3.86028,3.86627,6760000.0
2007-03-19 18:56:00,3.86696,3.86696,3.85728,3.86045,4510000.0
2007-03-19 18:57:00,3.86708,3.86708,3.85822,3.86208,3400000.0
2007-03-19 18:58:00,3.86504,3.86539,3.85672,3.86539,5260000.0
2007-03-19 18:59:00,3.86256,3.87002,3.86126,3.86358,6020000.0
2007-03-19 19:00:00,3.86609,3.86609,3.84872,3.86105,9030000.0
2007-03-19 19:01:00,3.86301,3.86776,3.85883,3.86302,6030000.0
2007-03-19 19:02:00,3.86248,3.86893,3.86248,3.86667,5650000.0
2007-03-19 19:03:00,3.86264,3.86839,3.85895,3.86839,3390000.0
2007-03-19 19:04:00,3.86688,3.86711,3.86638,3.86638,2630000.0
2007-03-19 19:05:00,3.86173,3.86486,3.8504,3.86486,6400000.0
2007-03-19 19:06:00,3.86648,3.86713,3.85981,3.86449,7510000.0
2007-03-19 19:07:00,3.86642,3.86657,3.85615,3.86657,4880000.0
2007-03-19 19:08:00,3.86735,3.86874,3.85956,3.86238,4520000.0
2007-03-19 19:09:00,3.85882,3.86149,3.85293,3.86106,5630000.0
2007-03-19 19:10:00,3.8586,3.86293,3.85286,3.86293,8270000.0
2007-03-19 19:11:00,3.86264,3.86282,3.85441,3.86258,4890000.0
2007-03-19 19:12:00,3.86366,3.86552,3.85486,3.86161,3020000.0
2007-03-19 19:13:00,3.85812,3.86627,3.85812,3.86155,5260000.0
2007-03-19 19:14:00,3.85783,3.86291,3.85783,3.85865,4140000.0
2007-03-19 19:15:00,3.86235,3.86235,3.84833,3.85746,6010000.0
2007-03-19 19:16:00,3.86326,3.86377,3.85381,3.85848,5260000.0
2007-03-19 19:17:00,3.85938,3.86479,3.85715,3.85791,5270000.0
2007-03-19 19:18:00,3.85727,3.86282,3.85287,3.86282,7140000.0
2007-03-19 19:19:00,3.86271,3.86387,3.85792,3.85792,5260000.0
2007-03-19 19:20:00,3.86352,3.86535,3.85637,3.86174,6400000.0
2007-03-19 19:21:00,3.86574,3.86711,3.85828,3.86205,4140000.0
2007-03-19 19:22:00,3.85985,3.86345,3.85398,3.85398,7140000.0
2007-03-19 19:23:00,3.85883,3.86295,3.85871,3.86145,6770000.0
2007-03-19 19:24:00,3.86177,3.86358,3.85604,3.86358,4520000.0
2007-03-19 19:25:00,3.86221,3.86221,3.84522,3.86167,5630000.0
2007-03-19 19:26:00,3.86435,3.86457,3.85828,3.85857,4140000.0
2007-03-19 19:27:00,3.86236,3.8653,3.85751,3.8628,6000000.0
2007-03-19 19:28:00,3.86281,3.86361,3.85788,3.86187,4890000.0
2007-03-19 19:29:00,3.86073,3.86182,3.85267,3.8607,6010000.0
2007-03-19 19:30:00,3.85622,3.86271,3.85595,3.86271,3770000.0
2007-03-19 19:31:00,3.86262,3.86467,3.85534,3.85855,4890000.0
2007-03-19 19:32:00,3.86246,3.86246,3.85758,3.85773,4890000.0
2007-03-19 19:33:00,3.86171,3.86352,3.85798,3.85798,5630000.0
2007-03-19 19:34:00,3.86078,3.86388,3.85402,3.85808,4880000.0
2007-03-19 19:35:00,3.85066,3.85842,3.85066,3.8539,4510000.0
2007-03-19 19:36:00,3.85878,3.86272,3.85712,3.85825,3770000.0
2007-03-19 19:37:00,3.86299,3.86373,3.85407,3.85407,4890000.0
2007-03-19 19:38:00,3.86317,3.86317,3.85342,3.85805,5630000.0
2007-03-19 19:39:00,3.85891,3.86316,3.8532,3.86316,3750000.0
2007-03-19 19:40:00,3.86327,3.86327,3.84979,3.85714,6390000.0
2007-03-19 19:41:00,3.85767,3.86304,3.85454,3.85838,4880000.0
2007-03-19 19:42:00,3.85345,3.8631,3.85345,3.8625,5640000.0
2007-03-19 19:43:00,3.85598,3.86078,3.85417,3.8579,5640000.0
2007-03-19 19:44:00,3.85714,3.8617,3.85592,3.86161,7500000.0
2007-03-19 19:45:00,3.85889,3.85928,3.84331,3.85928,15040000.0
2007-03-19 19:46:00,3.86206,3.86252,3.85522,3.86216,6390000.0
2007-03-19 19:47:00,3.85657,3.86182,3.85545,3.85545,4510000.0
2007-03-19 19:48:00,3.86093,3.86145,3.8559,3.86145,4890000.0
2007-03-19 19:50:00,3.85817,3.85817,3.84756,3.85109,4880000.0
2007-03-19 19:51:00,3.86085,3.8616,3.8554,3.85765,4510000.0
2007-03-19 19:52:00,3.86233,3.86272,3.85311,3.85607,9400000.0
2007-03-19 19:53:00,3.85644,3.86276,3.85493,3.86203,6030000.0
2007-03-19 19:54:00,3.86046,3.86204,3.85237,3.86049,6770000.0
2007-03-19 19:55:00,3.85799,3.86064,3.84891,3.86049,7140000.0
2007-03-19 19:57:00,3.86179,3.86268,3.85275,3.85275,9760000.0
2007-03-19 19:58:00,3.85649,3.86313,3.85649,3.85661,10900000.0
2007-03-19 20:00:00,3.86203,3.86372,3.85488,3.85721,5660000.0
2007-03-19 20:01:00,3.86141,3.86203,3.85655,3.86203,3020000.0
2007-03-19 20:02:00,3.86009,3.86177,3.85611,3.86177,4900000.0
2007-03-19 20:04:00,3.85635,3.86126,3.85635,3.85652,4880000.0
2007-03-19 20:05:00,3.86261,3.86293,3.85393,3.86246,7140000.0
2007-03-19 20:06:00,3.86007,3.86007,3.85239,3.8558,4890000.0
2007-03-19 20:07:00,3.86048,3.8606,3.85387,3.85958,6400000.0
2007-03-19 20:08:00,3.86222,3.86263,3.8566,3.8566,4140000.0
2007-03-19 20:09:00,3.85777,3.86278,3.85716,3.85733,4130000.0
2007-03-19 20:10:00,3.85763,3.86222,3.85748,3.86062,5270000.0
2007-03-19 20:11:00,3.85815,3.86036,3.8512,3.86036,7510000.0
2007-03-19 20:12:00,3.86031,3.86272,3.85177,3.86092,4890000.0
2007-03-19 20:13:00,3.86052,3.86138,3.85206,3.85206,4510000.0
2007-03-19 20:14:00,3.86073,3.86142,3.85205,3.86142,3770000.0
2007-03-19 20:15:00,3.86018,3.86562,3.85633,3.86203,4890000.0
2007-03-19 20:16:00,3.84515,3.85899,3.84515,3.85585,7170000.0
2007-03-19 20:17:00,3.86168,3.8621,3.85663,3.85683,6390000.0
2007-03-19 20:18:00,3.86172,3.86201,3.85398,3.85722,4890000.0
2007-03-19 20:19:00,3.86101,3.86196,3.85223,3.85739,6020000.0
2007-03-19 20:20:00,3.85737,3.86467,3.85721,3.86267,9020000.0
2007-03-19 20:21:00,3.84632,3.84892,3.84632,3.84892,1130000.0
2007-03-19 20:22:00,3.86005,3.86204,3.85741,3.86066,4900000.0
2007-03-19 20:23:00,3.85702,3.86215,3.85643,3.86215,4520000.0
2007-03-19 20:24:00,3.85827,3.86486,3.85795,3.86278,4900000.0
2007-03-19 20:25:00,3.86023,3.86389,3.85428,3.85428,4890000.0
2007-03-19 20:26:00,3.86121,3.86125,3.85161,3.85879,5640000.0
2007-03-19 20:27:00,3.86089,3.86361,3.8539,3.86014,6770000.0
2007-03-19 20:28:00,3.86072,3.86395,3.85745,3.86368,3380000.0
2007-03-19 20:29:00,3.86208,3.86316,3.85784,3.86124,5640000.0
2007-03-19 20:30:00,3.85732,3.86102,3.85064,3.85204,6790000.0
2007-03-19 20:31:00,3.86294,3.86294,3.85199,3.86076,6390000.0
2007-03-19 20:32:00,3.86324,3.86401,3.85502,3.86331,7140000.0
2007-03-19 20:33:00,3.86107,3.86107,3.85609,3.85961,6020000.0
2007-03-19 20:36:00,3.85511,3.85947,3.85511,3.85644,2280000.0
2007-03-19 20:38:00,3.85492,3.86521,3.85492,3.86275,4880000.0
2007-03-19 20:39:00,3.85821,3.86249,3.85821,3.86246,7510000.0
2007-03-19 20:41:00,3.85756,3.85882,3.85061,3.85061,3010000.0
2007-03-19 20:42:00,3.85808,3.86417,3.85808,3.86218,3380000.0
2007-03-19 20:43:00,3.8624,3.86495,3.85526,3.86322,7510000.0
2007-03-19 20:44:00,3.86197,3.86293,3.85273,3.85273,3770000.0
2007-03-19 20:45:00,3.85821,3.85855,3.85195,3.85195,6000000.0
2007-03-19 20:46:00,3.84967,3.86171,3.84967,3.86115,3010000.0
2007-03-19 20:47:00,3.86019,3.86137,3.86019,3.86104,1880000.0
2007-03-19 20:48:00,3.85156,3.86091,3.84798,3.86091,4890000.0
2007-03-19 20:49:00,3.86151,3.86375,3.8533,3.8533,7890000.0
2007-03-19 20:50:00,3.86175,3.86175,3.84733,3.85011,19150000.0
2007-03-19 20:51:00,3.85445,3.86097,3.85127,3.85541,6390000.0
2007-03-19 20:52:00,3.86207,3.86207,3.85676,3.86051,6000000.0
2007-03-19 20:53:00,3.85744,3.86264,3.85744,3.86264,4880000.0
2007-03-19 20:54:00,3.86261,3.86261,3.8602,3.8602,1500000.0
2007-03-19 20:56:00,3.86113,3.86238,3.85121,3.86093,4510000.0
2007-03-19 20:57:00,3.85663,3.86249,3.85542,3.86249,3380000.0
2007-03-19 20:58:00,3.86207,3.86285,3.85802,3.85802,7890000.0
2007-03-19 20:59:00,3.85823,3.86415,3.85823,3.85858,6770000.0
2007-03-19 21:00:00,3.86216,3.86271,3.86117,3.86258,5260000.0
2007-03-19 21:01:00,3.85705,3.86089,3.85285,3.85285,5260000.0
2007-03-19 21:02:00,3.86143,3.86158,3.85709,3.85709,3770000.0
2007-03-19 21:03:00,3.86272,3.86284,3.85774,3.85774,4140000.0
2007-03-19 21:04:00,3.85923,3.86176,3.85923,3.86139,1880000.0
2007-03-19 21:05:00,3.86271,3.86271,3.85277,3.85875,6030000.0
2007-03-19 21:07:00,3.85988,3.85988,3.84185,3.84185,8650000.0
2007-03-19 21:12:00,3.86083,3.86083,3.84155,3.84155,7140000.0
2007-03-19 21:14:00,3.85684,3.86044,3.84937,3.85281,6400000.0
2007-03-19 21:15:00,3.85831,3.86222,3.85831,3.85878,3010000.0
2007-03-19 21:16:00,3.86108,3.8622,3.85644,3.8622,4510000.0
2007-03-19 21:17:00,3.86139,3.86139,3.85174,3.85659,6010000.0
2007-03-19 21:18:00,3.85152,3.85167,3.84212,3.85152,4890000.0
2007-03-19 21:23:00,3.84806,3.84947,3.84506,3.84879,5250000.0
2007-03-19 21:25:00,3.86206,3.86206,3.85162,3.85812,4510000.0
2007-03-19 21:28:00,3.84974,3.86082,3.84961,3.85698,6400000.0
2007-03-19 21:30:00,3.8576,3.86328,3.85744,3.86288,7880000.0
2007-03-19 21:31:00,3.85827,3.86186,3.85282,3.85758,6760000.0
2007-03-19 21:32:00,3.85742,3.86277,3.85728,3.85728,11640000.0
2007-03-19 21:33:00,3.86143,3.86143,3.85135,3.85629,5250000.0
2007-03-19 21:34:00,3.86145,3.86316,3.85313,3.85313,7130000.0
2007-03-19 21:35:00,3.86143,3.86261,3.85238,3.85292,6390000.0
2007-03-19 21:38:00,3.8525,3.86285,3.8499,3.86285,3030000.0
2007-03-19 21:40:00,3.86225,3.86353,3.85739,3.85929,4510000.0
2007-03-19 21:41:00,3.85652,3.86358,3.85317,3.8614,5640000.0
2007-03-19 21:42:00,3.85638,3.8621,3.8519,3.85788,4510000.0
2007-03-19 21:43:00,3.84672,3.85152,3.84672,3.85152,1130000.0
2007-03-19 21:44:00,3.85887,3.8623,3.85617,3.8623,2640000.0
2007-03-19 21:45:00,3.8586,3.8586,3.84933,3.8546,7880000.0
2007-03-19 21:47:00,3.86219,3.86428,3.85436,3.86248,7910000.0
2007-03-19 21:48:00,3.85868,3.86388,3.85328,3.85328,7140000.0
2007-03-19 21:50:00,3.86091,3.86105,3.85016,3.8577,9390000.0
2007-03-19 21:53:00,3.84108,3.86028,3.84108,3.86028,5630000.0
2007-03-19 21:54:00,3.86175,3.86195,3.86072,3.86072,4130000.0
2007-03-19 21:55:00,3.86094,3.86329,3.85286,3.85286,6760000.0
2007-03-19 21:56:00,3.85538,3.86053,3.8499,3.86053,7510000.0
2007-03-19 21:57:00,3.85252,3.86336,3.85252,3.86336,5260000.0
2007-03-19 21:58:00,3.86004,3.86132,3.85656,3.86132,4510000.0
2007-03-19 21:59:00,3.85706,3.86421,3.85677,3.85795,11640000.0
2007-03-19 22:00:00,3.8561,3.86504,3.8561,3.85744,10520000.0
2007-03-19 22:02:00,3.85551,3.86039,3.85351,3.86039,7880000.0
2007-03-19 22:03:00,3.85526,3.85974,3.85057,3.8511,6010000.0
2007-03-19 22:05:00,3.86097,3.86158,3.85613,3.85613,3390000.0
2007-03-19 22:06:00,3.86075,3.86121,3.85112,3.86121,6020000.0
2007-03-19 22:07:00,3.85692,3.8608,3.85068,3.85721,7140000.0
2007-03-19 22:08:00,3.86265,3.86349,3.85751,3.85751,4500000.0
2007-03-19 22:09:00,3.862,3.8642,3.85278,3.85815,11650000.0
2007-03-19 22:12:00,3.85245,3.86173,3.85245,3.85755,6030000.0
2007-03-19 22:13:00,3.86105,3.86105,3.85043,3.85242,2640000.0
2007-03-19 22:14:00,3.86147,3.86147,3.85212,3.85212,1130000.0
2007-03-19 22:15:00,3.86392,3.86706,3.85329,3.85329,6380000.0
2007-03-19 22:17:00,3.86162,3.86166,3.85529,3.86166,4880000.0
2007-03-19 22:18:00,3.85617,3.86111,3.84979,3.84979,3750000.0
2007-03-19 22:20:00,3.86007,3.86029,3.85178,3.85178,7910000.0
2007-03-19 22:22:00,3.86085,3.86151,3.86085,3.8611,3380000.0
2007-03-19 22:23:00,3.85366,3.85624,3.84796,3.84796,3380000.0
2007-03-19 22:24:00,3.86197,3.86197,3.85252,3.85648,7500000.0
2007-03-19 22:25:00,3.8566,3.86179,3.85626,3.86024,5250000.0
2007-03-19 22:28:00,3.85784,3.86108,3.85627,3.85788,5630000.0
2007-03-19 22:29:00,3.85191,3.85191,3.84722,3.85186,5650000.0
2007-03-19 22:30:00,3.86112,3.86203,3.85746,3.86168,7510000.0
2007-03-19 22:32:00,3.85672,3.86202,3.85658,3.85827,7510000.0
2007-03-19 22:33:00,3.85638,3.86168,3.85628,3.85628,5630000.0
2007-03-19 22:34:00,3.84606,3.85742,3.84606,3.85742,1500000.0
2007-03-19 22:35:00,3.86193,3.86193,3.85771,3.85771,5250000.0
2007-03-19 22:36:00,3.86195,3.86195,3.85746,3.86129,2250000.0
2007-03-19 22:37:00,3.85771,3.86518,3.8571,3.8571,10140000.0
2007-03-19 22:38:00,3.85369,3.86411,3.85316,3.85658,7880000.0
2007-03-19 22:39:00,3.86101,3.86101,3.85198,3.85198,4880000.0
2007-03-19 22:41:00,3.86173,3.86351,3.85433,3.85733,7880000.0
2007-03-19 22:42:00,3.85906,3.86257,3.85703,3.85703,6000000.0
2007-03-19 22:43:00,3.85259,3.86206,3.85247,3.8611,8640000.0
2007-03-19 22:44:00,3.84968,3.84968,3.84418,3.84968,4880000.0
2007-03-19 22:45:00,3.86136,3.86148,3.85787,3.86148,2630000.0
2007-03-19 22:46:00,3.86116,3.8615,3.85548,3.8615,3380000.0
2007-03-19 22:47:00,3.86185,3.86228,3.85242,3.85242,4880000.0
2007-03-19 22:48:00,3.86213,3.86213,3.85298,3.85298,4140000.0
2007-03-19 22:49:00,3.85472,3.86052,3.85252,3.85982,4880000.0
2007-03-19 22:50:00,3.85982,3.86034,3.85684,3.85684,1880000.0
2007-03-19 22:51:00,3.86163,3.86184,3.85603,3.8572,6000000.0
2007-03-19 22:52:00,3.85844,3.86152,3.85546,3.86084,3380000.0
2007-03-19 22:53:00,3.85481,3.86194,3.85152,3.85152,4510000.0
2007-03-19 22:54:00,3.85052,3.85057,3.84578,3.84991,5630000.0
2007-03-19 22:55:00,3.86433,3.86433,3.85372,3.86402,5630000.0
2007-03-19 22:56:00,3.85889,3.86518,3.85686,3.85686,14260000.0
2007-03-19 22:57:00,3.86177,3.86177,3.85471,3.85772,6010000.0
2007-03-19 22:58:00,3.86157,3.86237,3.85301,3.86096,4500000.0
2007-03-19 22:59:00,3.85964,3.85964,3.85095,3.85807,3750000.0
2007-03-19 23:00:00,3.85617,3.86252,3.85213,3.85878,6380000.0
2007-03-19 23:03:00,3.85705,3.86296,3.8568,3.85751,6770000.0
2007-03-19 23:04:00,3.85267,3.85902,3.84291,3.85882,9390000.0
2007-03-19 23:05:00,3.86043,3.86585,3.8557,3.85776,10140000.0
2007-03-19 23:06:00,3.86038,3.86078,3.85368,3.85638,8270000.0
2007-03-19 23:07:00,3.86055,3.86186,3.85678,3.86025,4880000.0
2007-03-19 23:08:00,3.85086,3.86072,3.85086,3.86072,8270000.0
2007-03-19 23:09:00,3.86191,3.86191,3.8506,3.85642,7880000.0
2007-03-19 23:10:00,3.86005,3.86166,3.85609,3.86122,5260000.0
2007-03-19 23:11:00,3.85555,3.86435,3.85555,3.86435,4140000.0
2007-03-19 23:12:00,3.86376,3.86376,3.857,3.86338,4140000.0
2007-03-19 23:13:00,3.86397,3.86717,3.85576,3.85576,9390000.0
2007-03-19 23:14:00,3.85764,3.86429,3.85318,3.86097,6750000.0
2007-03-19 23:15:00,3.86534,3.86711,3.85748,3.86518,10140000.0
2007-03-19 23:16:00,3.86433,3.86433,3.86013,3.86013,3750000.0
2007-03-19 23:17:00,3.86415,3.86415,3.85677,3.85943,7130000.0
2007-03-19 23:18:00,3.86229,3.86489,3.86068,3.86068,4520000.0
2007-03-19 23:19:00,3.86171,3.86402,3.85091,3.85168,4520000.0
2007-03-19 23:20:00,3.85931,3.86461,3.85931,3.86291,4880000.0
2007-03-19 23:21:00,3.86411,3.86411,3.85812,3.86399,6390000.0
2007-03-19 23:22:00,3.85923,3.86346,3.85922,3.86346,4140000.0
2007-03-19 23:23:00,3.85888,3.86372,3.85784,3.85931,5640000.0
2007-03-19 23:24:00,3.85913,3.86314,3.85302,3.85883,6020000.0
2007-03-19 23:25:00,3.8636,3.86439,3.85524,3.86439,2630000.0
2007-03-19 23:26:00,3.86157,3.86454,3.86013,3.86351,3770000.0
2007-03-19 23:27:00,3.86396,3.86601,3.86038,3.86195,4140000.0
2007-03-19 23:28:00,3.85907,3.86344,3.85346,3.86344,7510000.0
2007-03-19 23:29:00,3.85287,3.85363,3.84844,3.85279,4890000.0
2007-03-19 23:30:00,3.86486,3.86486,3.85689,3.86442,4150000.0
2007-03-19 23:31:00,3.86118,3.86472,3.85532,3.85964,5650000.0
2007-03-19 23:32:00,3.86107,3.86535,3.85855,3.86031,6020000.0
2007-03-19 23:34:00,3.86439,3.86485,3.8554,3.86315,9390000.0
2007-03-19 23:35:00,3.85985,3.86481,3.85775,3.86472,1900000.0
2007-03-19 23:36:00,3.86449,3.86449,3.85953,3.85953,760000.0
2007-03-19 23:37:00,3.86363,3.8655,3.85651,3.8655,5290000.0
2007-03-19 23:38:00,3.86487,3.86629,3.85566,3.86026,5290000.0
2007-03-19 23:39:00,3.86473,3.86473,3.85928,3.86332,4150000.0
2007-03-19 23:40:00,3.8536,3.86326,3.85301,3.85347,4530000.0
2007-03-19 23:41:00,3.85853,3.86402,3.85729,3.86402,4900000.0
2007-03-19 23:42:00,3.85977,3.86488,3.8553,3.8553,3030000.0
2007-03-19 23:43:00,3.86386,3.86472,3.85926,3.86472,4520000.0
2007-03-19 23:44:00,3.8527,3.86236,3.85005,3.86236,4150000.0
2007-03-19 23:45:00,3.86436,3.86437,3.85516,3.86313,3410000.0
2007-03-19 23:46:00,3.85865,3.86392,3.85365,3.86392,4890000.0
2007-03-19 23:47:00,3.85926,3.86518,3.85926,3.85967,4150000.0
2007-03-19 23:49:00,3.86362,3.86456,3.86088,3.86456,3750000.0
2007-03-19 23:51:00,3.86492,3.8656,3.85907,3.85907,3760000.0
2007-03-19 23:52:00,3.86336,3.86465,3.85458,3.85458,7140000.0
2007-03-19 23:53:00,3.86404,3.86444,3.85317,3.86356,5270000.0
2007-03-19 23:54:00,3.85336,3.86353,3.85336,3.8596,4510000.0
2007-03-19 23:55:00,3.85749,3.86033,3.8523,3.86033,3760000.0
2007-03-19 23:56:00,3.85346,3.86168,3.8514,3.86095,6750000.0
2007-03-19 23:57:00,3.86065,3.86521,3.85877,3.86521,4890000.0
2007-03-19 23:58:00,3.85871,3.86507,3.85871,3.85949,4140000.0
2007-03-19 23:59:00,3.85908,3.86551,3.85509,3.85566,4520000.0
2007-03-20 00:00:00,3.86066,3.86066,3.84232,3.85158,7900000.0
2007-03-20 00:01:00,3.85679,3.86601,3.85416,3.86056,5260000.0
2007-03-20 00:02:00,3.85406,3.86572,3.85406,3.86255,7880000.0
2007-03-20 00:03:00,3.85954,3.86485,3.85954,3.86276,3010000.0
2007-03-20 00:04:00,3.86403,3.86497,3.85518,3.85518,6400000.0
2007-03-20 00:05:00,3.86025,3.86025,3.84635,3.85954,4880000.0
2007-03-20 00:06:00,3.86472,3.865,3.85546,3.86484,5260000.0
2007-03-20 00:08:00,3.86049,3.86438,3.85791,3.85791,5260000.0
2007-03-20 00:09:00,3.85761,3.86555,3.85761,3.85803,4150000.0
2007-03-20 00:10:00,3.85817,3.86164,3.84405,3.84636,7130000.0
2007-03-20 00:11:00,3.86465,3.86465,3.86418,3.86418,1130000.0
2007-03-20 00:14:00,3.85893,3.86447,3.85502,3.86447,8650000.0
2007-03-20 00:15:00,3.86395,3.86484,3.85799,3.85962,4510000.0
2007-03-20 00:16:00,3.85696,3.86812,3.85696,3.86605,4130000.0
2007-03-20 00:17:00,3.85846,3.86482,3.85808,3.86107,6000000.0
2007-03-20 00:18:00,3.8555,3.86079,3.8555,3.8593,3380000.0
2007-03-20 00:19:00,3.85892,3.86348,3.85674,3.85739,4880000.0
2007-03-20 00:20:00,3.85162,3.85162,3.84212,3.84212,1500000.0
2007-03-20 00:21:00,3.86018,3.86018,3.85823,3.85952,1880000.0
2007-03-20 00:22:00,3.86002,3.8644,3.86002,3.86433,4880000.0
2007-03-20 00:23:00,3.85821,3.86666,3.85821,3.86481,6000000.0
2007-03-20 00:24:00,3.86392,3.86524,3.86134,3.86134,4520000.0
2007-03-20 00:25:00,3.86087,3.86462,3.85954,3.86462,5630000.0
2007-03-20 00:27:00,3.86486,3.86486,3.86464,3.86464,4500000.0
2007-03-20 00:28:00,3.86427,3.86459,3.85289,3.85289,3750000.0
2007-03-20 00:29:00,3.86394,3.86461,3.85775,3.86122,6760000.0
2007-03-20 00:30:00,3.86256,3.86256,3.85143,3.85143,8260000.0
2007-03-20 00:31:00,3.86252,3.86378,3.85616,3.86291,4880000.0
2007-03-20 00:32:00,3.85611,3.86619,3.85611,3.86119,3380000.0
2007-03-20 00:33:00,3.86419,3.86419,3.85672,3.85928,5640000.0
2007-03-20 00:34:00,3.85949,3.86421,3.85627,3.86223,5640000.0
2007-03-20 00:35:00,3.84929,3.85062,3.84112,3.85052,5250000.0
2007-03-20 00:36:00,3.86139,3.86363,3.86073,3.86363,2630000.0
2007-03-20 00:37:00,3.85472,3.86627,3.85472,3.8626,6010000.0
2007-03-20 00:38:00,3.86059,3.86699,3.85764,3.86527,7880000.0
2007-03-20 00:39:00,3.8644,3.86484,3.85928,3.86447,6380000.0
2007-03-20 00:40:00,3.85863,3.86144,3.8519,3.8519,6010000.0
2007-03-20 00:41:00,3.86367,3.86475,3.8594,3.86079,4140000.0
2007-03-20 00:42:00,3.86077,3.86386,3.85512,3.85512,5250000.0
2007-03-20 00:43:00,3.85953,3.86706,3.85541,3.85899,6760000.0
2007-03-20 00:44:00,3.86458,3.86509,3.85925,3.86411,7500000.0
2007-03-20 00:45:00,3.86217,3.86324,3.84491,3.86324,8640000.0
2007-03-20 00:46:00,3.85292,3.86654,3.85292,3.86516,6380000.0
2007-03-20 00:47:00,3.86381,3.86395,3.85925,3.85925,3760000.0
2007-03-20 00:49:00,3.86366,3.86446,3.85515,3.8631,7890000.0
2007-03-20 00:50:00,3.86511,3.86607,3.85886,3.8601,3760000.0
2007-03-20 00:51:00,3.85887,3.86349,3.85887,3.85989,4140000.0
2007-03-20 00:52:00,3.86029,3.86045,3.85926,3.86045,4880000.0
2007-03-20 00:53:00,3.85989,3.86488,3.85488,3.85912,7510000.0
2007-03-20 00:54:00,3.8646,3.8646,3.85889,3.85889,4880000.0
2007-03-20 00:55:00,3.86065,3.86405,3.85345,3.8628,7140000.0
2007-03-20 00:56:00,3.85457,3.86582,3.85457,3.86046,11260000.0
2007-03-20 00:57:00,3.86053,3.8656,3.85771,3.85935,7130000.0
2007-03-20 00:58:00,3.86042,3.86468,3.85651,3.86203,4510000.0
2007-03-20 00:59:00,3.85905,3.86604,3.8585,3.85899,14290000.0
2007-03-20 01:00:00,3.86349,3.86395,3.85514,3.85907,6390000.0
2007-03-20 01:01:00,3.85096,3.86168,3.85096,3.86001,3380000.0
2007-03-20 01:02:00,3.86354,3.86417,3.85908,3.86417,5250000.0
2007-03-20 01:03:00,3.85448,3.86375,3.85448,3.8618,4510000.0
2007-03-20 01:04:00,3.85636,3.86845,3.85636,3.86113,5630000.0
2007-03-20 01:05:00,3.86265,3.86326,3.85441,3.85441,5250000.0
2007-03-20 01:06:00,3.85632,3.86147,3.84968,3.85891,3030000.0
2007-03-20 01:07:00,3.86354,3.86556,3.85638,3.86057,7140000.0
2007-03-20 01:08:00,3.86396,3.86396,3.85472,3.85472,7140000.0
2007-03-20 01:09:00,3.8626,3.86364,3.85468,3.8632,3010000.0
2007-03-20 01:10:00,3.85972,3.86633,3.85605,3.86064,7140000.0
2007-03-20 01:11:00,3.85891,3.86531,3.85275,3.85911,9770000.0
2007-03-20 01:13:00,3.86416,3.8646,3.85426,3.86364,7900000.0
2007-03-20 01:14:00,3.85952,3.86365,3.85952,3.86365,4880000.0
2007-03-20 01:15:00,3.86271,3.86407,3.85825,3.85859,6010000.0
2007-03-20 01:16:00,3.84722,3.85248,3.84703,3.84892,5630000.0
2007-03-20 01:17:00,3.86365,3.86436,3.85982,3.85982,4880000.0
2007-03-20 01:18:00,3.85886,3.86309,3.85808,3.85976,6010000.0
2007-03-20 01:19:00,3.85917,3.86513,3.85902,3.86451,5270000.0
2007-03-20 01:20:00,3.85924,3.86506,3.85524,3.85524,6010000.0
2007-03-20 01:21:00,3.85903,3.86231,3.85181,3.85181,4890000.0
2007-03-20 01:22:00,3.86386,3.86386,3.85422,3.86384,5260000.0
2007-03-20 01:23:00,3.86426,3.86428,3.85876,3.86415,5270000.0
2007-03-20 01:24:00,3.8592,3.86495,3.8588,3.85888,9770000.0
2007-03-20 01:25:00,3.85868,3.85868,3.85863,3.85863,1130000.0
2007-03-20 01:26:00,3.85626,3.86053,3.85275,3.86053,4510000.0
2007-03-20 01:27:00,3.85543,3.86102,3.85543,3.85793,6760000.0
2007-03-20 01:28:00,3.8631,3.86457,3.85929,3.86043,6380000.0
2007-03-20 01:30:00,3.8646,3.8646,3.85896,3.86345,7130000.0
2007-03-20 01:31:00,3.84034,3.86177,3.84034,3.86177,3380000.0
2007-03-20 01:32:00,3.86407,3.86414,3.8588,3.85961,3380000.0
2007-03-20 01:33:00,3.86345,3.86345,3.85961,3.86337,3380000.0
2007-03-20 01:34:00,3.8644,3.8644,3.85853,3.85887,5630000.0
2007-03-20 01:35:00,3.85789,3.86296,3.85685,3.8579,9030000.0
2007-03-20 01:36:00,3.85778,3.8606,3.84809,3.84809,4880000.0
2007-03-20 01:38:00,3.86403,3.86456,3.85891,3.86328,5260000.0
2007-03-20 01:39:00,3.85993,3.86456,3.85873,3.85879,4520000.0
2007-03-20 01:40:00,3.86561,3.86706,3.86019,3.86019,4880000.0
2007-03-20 01:41:00,3.84112,3.85068,3.84112,3.84142,4510000.0
2007-03-20 01:42:00,3.86507,3.86507,3.85494,3.86386,7510000.0
2007-03-20 01:43:00,3.86166,3.86626,3.85382,3.85988,6760000.0
2007-03-20 01:44:00,3.8618,3.86635,3.85425,3.86505,10510000.0
2007-03-20 01:45:00,3.86422,3.86429,3.85878,3.86304,6380000.0
2007-03-20 01:46:00,3.85757,3.86367,3.85323,3.86367,5630000.0
2007-03-20 01:47:00,3.865,3.865,3.8602,3.86341,5630000.0
2007-03-20 01:48:00,3.86198,3.86263,3.8569,3.85768,5630000.0
2007-03-20 01:49:00,3.8648,3.86487,3.85308,3.8606,5260000.0
2007-03-20 01:50:00,3.86388,3.86457,3.85851,3.86457,6020000.0
2007-03-20 01:51:00,3.85719,3.85802,3.84739,3.85802,5630000.0
2007-03-20 01:52:00,3.85886,3.86344,3.85886,3.85899,5640000.0
2007-03-20 01:53:00,3.85958,3.86222,3.85814,3.85823,4890000.0
2007-03-20 01:54:00,3.86071,3.86461,3.85949,3.86461,4140000.0
2007-03-20 01:55:00,3.86328,3.86359,3.85868,3.85981,4880000.0
2007-03-20 01:56:00,3.86035,3.86442,3.85203,3.85948,4510000.0
2007-03-20 01:57:00,3.85987,3.86639,3.85987,3.86157,7140000.0
2007-03-20 01:58:00,3.86058,3.86377,3.85872,3.86304,4510000.0
2007-03-20 02:00:00,3.86479,3.86697,3.86052,3.86052,6000000.0
2007-03-20 02:01:00,3.85887,3.85889,3.85887,3.85889,1500000.0
2007-03-20 02:02:00,3.85167,3.86323,3.84862,3.85458,7910000.0
2007-03-20 02:03:00,3.85875,3.8639,3.85803,3.85861,12380000.0
2007-03-20 02:06:00,3.86308,3.86486,3.85924,3.8631,6760000.0
2007-03-20 02:11:00,3.86022,3.86585,3.86022,3.8606,6010000.0
2007-03-20 02:12:00,3.84986,3.86312,3.84986,3.86312,5630000.0
2007-03-20 02:13:00,3.86191,3.86191,3.85501,3.85501,5260000.0
2007-03-20 02:14:00,3.85986,3.8676,3.85669,3.85965,12790000.0
2007-03-20 02:16:00,3.86414,3.86495,3.85532,3.86414,7140000.0
2007-03-20 02:17:00,3.85141,3.86229,3.8496,3.86229,4510000.0
2007-03-20 02:18:00,3.86503,3.86503,3.85801,3.85801,3010000.0
2007-03-20 02:20:00,3.85965,3.86528,3.85644,3.86528,3390000.0
2007-03-20 02:21:00,3.86224,3.86447,3.85463,3.85527,7140000.0
2007-03-20 02:22:00,3.85249,3.85851,3.85249,3.85851,2640000.0
2007-03-20 02:23:00,3.8551,3.86455,3.8551,3.86455,5630000.0
2007-03-20 02:24:00,3.86371,3.8658,3.85925,3.86408,4520000.0
2007-03-20 02:25:00,3.85966,3.86467,3.85583,3.85989,5250000.0
2007-03-20 02:26:00,3.85929,3.86449,3.8564,3.86302,4510000.0
2007-03-20 02:27:00,3.86213,3.86213,3.85378,3.85378,4510000.0
2007-03-20 02:28:00,3.86195,3.86423,3.85738,3.86284,4880000.0
2007-03-20 02:29:00,3.86211,3.86403,3.86078,3.86209,4140000.0
2007-03-20 02:30:00,3.85368,3.86465,3.85336,3.85692,7150000.0
2007-03-20 02:31:00,3.85814,3.86675,3.85706,3.86237,3770000.0
2007-03-20 02:32:00,3.8595,3.86311,3.8515,3.86031,4520000.0
2007-03-20 02:33:00,3.86451,3.86529,3.85989,3.86471,7140000.0
2007-03-20 02:34:00,3.85561,3.8653,3.85561,3.86045,3400000.0
2007-03-20 02:35:00,3.86422,3.86556,3.86127,3.86127,3390000.0
2007-03-20 02:36:00,3.8618,3.86628,3.85847,3.85847,5640000.0
2007-03-20 02:37:00,3.86057,3.86302,3.848,3.86302,5650000.0
2007-03-20 02:38:00,3.86305,3.86774,3.85706,3.86463,4890000.0
2007-03-20 02:39:00,3.85516,3.86534,3.85478,3.86247,4880000.0
2007-03-20 02:40:00,3.85517,3.86522,3.85517,3.85975,3380000.0
2007-03-20 02:41:00,3.86141,3.86574,3.86141,3.86574,1890000.0
2007-03-20 02:42:00,3.85812,3.86429,3.85208,3.86429,5650000.0
2007-03-20 02:43:00,3.86526,3.86526,3.85992,3.86506,4130000.0
2007-03-20 02:44:00,3.8575,3.86358,3.85696,3.86296,7140000.0
2007-03-20 02:45:00,3.85881,3.86542,3.85569,3.85717,7890000.0
2007-03-20 02:46:00,3.85783,3.86476,3.85542,3.85544,4880000.0
2007-03-20 02:47:00,3.86293,3.86397,3.84634,3.85802,4520000.0
2007-03-20 02:48:00,3.86076,3.86612,3.85819,3.85819,4890000.0
2007-03-20 02:49:00,3.86132,3.86492,3.85953,3.86349,5640000.0
2007-03-20 02:50:00,3.86355,3.86355,3.85962,3.86289,4510000.0
2007-03-20 02:51:00,3.86446,3.86709,3.85603,3.86311,6770000.0
2007-03-20 02:52:00,3.85832,3.86522,3.85578,3.86451,4130000.0
2007-03-20 02:53:00,3.86566,3.86728,3.86022,3.86022,6770000.0
2007-03-20 02:54:00,3.85891,3.86488,3.85806,3.8642,7520000.0
2007-03-20 02:55:00,3.85929,3.86237,3.85394,3.86031,4520000.0
2007-03-20 02:56:00,3.86442,3.86493,3.85559,3.85559,9390000.0
2007-03-20 02:57:00,3.86516,3.86516,3.8475,3.85639,6010000.0
2007-03-20 02:58:00,3.86404,3.86543,3.85968,3.86037,6380000.0
2007-03-20 02:59:00,3.85461,3.86628,3.8536,3.85967,10530000.0
2007-03-20 03:00:00,3.86469,3.86469,3.85566,3.86381,3770000.0
2007-03-20 03:01:00,3.86073,3.86705,3.86073,3.86138,4510000.0
2007-03-20 03:02:00,3.86057,3.86544,3.85991,3.86522,4890000.0
2007-03-20 03:03:00,3.86459,3.86558,3.85637,3.85637,3780000.0
2007-03-20 03:04:00,3.86471,3.86562,3.85833,3.85833,6380000.0
2007-03-20 03:05:00,3.86531,3.86615,3.86082,3.86586,6000000.0
2007-03-20 03:06:00,3.85972,3.866,3.85972,3.86567,5260000.0
2007-03-20 03:07:00,3.86075,3.86172,3.85299,3.85896,6400000.0
2007-03-20 03:08:00,3.85574,3.86471,3.85574,3.85964,4510000.0
2007-03-20 03:09:00,3.86409,3.86495,3.85528,3.86447,6770000.0
2007-03-20 03:10:00,3.86388,3.86408,3.85328,3.86408,5260000.0
2007-03-20 03:11:00,3.85563,3.86511,3.85563,3.86018,4150000.0
2007-03-20 03:12:00,3.85824,3.86463,3.85824,3.86463,3390000.0
2007-03-20 03:13:00,3.85276,3.8612,3.85014,3.85925,5630000.0
2007-03-20 03:14:00,3.86025,3.86493,3.85917,3.85971,6780000.0
2007-03-20 03:15:00,3.86333,3.86511,3.85961,3.8649,7520000.0
2007-03-20 03:16:00,3.85867,3.86525,3.85867,3.86525,6010000.0
2007-03-20 03:17:00,3.86353,3.86549,3.86064,3.86401,3770000.0
2007-03-20 03:18:00,3.85968,3.85968,3.84881,3.85152,6010000.0
2007-03-20 03:19:00,3.86384,3.86384,3.8597,3.86237,1880000.0
2007-03-20 03:20:00,3.85977,3.86494,3.85809,3.86364,7140000.0
2007-03-20 03:21:00,3.86192,3.86424,3.85995,3.86353,5260000.0
2007-03-20 03:22:00,3.86441,3.86555,3.85998,3.864,4890000.0
2007-03-20 03:23:00,3.86089,3.86089,3.84851,3.85652,4140000.0
2007-03-20 03:24:00,3.85889,3.8636,3.85848,3.85913,4890000.0
2007-03-20 03:25:00,3.86453,3.86453,3.85891,3.85891,1130000.0
2007-03-20 03:27:00,3.8646,3.86501,3.85557,3.85557,4920000.0
2007-03-20 03:28:00,3.85752,3.86219,3.84726,3.86219,5660000.0
2007-03-20 03:29:00,3.86489,3.86599,3.85986,3.86514,3780000.0
2007-03-20 03:31:00,3.85339,3.86623,3.85286,3.85955,8260000.0
2007-03-20 03:32:00,3.86422,3.86422,3.85462,3.8604,5270000.0
2007-03-20 03:33:00,3.86042,3.86042,3.85164,3.85889,6760000.0
2007-03-20 03:34:00,3.86457,3.86457,3.85782,3.86399,2270000.0
2007-03-20 03:35:00,3.86371,3.86466,3.85961,3.86466,4140000.0
2007-03-20 03:36:00,3.86517,3.86517,3.85865,3.85982,8660000.0
2007-03-20 03:37:00,3.8659,3.86707,3.85797,3.8606,9400000.0
2007-03-20 03:38:00,3.86392,3.86392,3.8515,3.85331,5270000.0
2007-03-20 03:39:00,3.8645,3.8645,3.85395,3.8638,6790000.0
2007-03-20 03:40:00,3.86332,3.86391,3.85435,3.85549,8270000.0
2007-03-20 03:41:00,3.86473,3.86585,3.85881,3.86042,5630000.0
2007-03-20 03:42:00,3.85508,3.86472,3.85411,3.85883,8280000.0
2007-03-20 03:43:00,3.85753,3.86167,3.85128,3.85896,6390000.0
2007-03-20 03:44:00,3.86006,3.86393,3.85921,3.861,3380000.0
2007-03-20 03:45:00,3.86091,3.86487,3.85535,3.85535,5280000.0
2007-03-20 03:46:00,3.85808,3.86526,3.85808,3.86339,3760000.0
2007-03-20 03:47:00,3.86148,3.86529,3.85966,3.86389,6770000.0
2007-03-20 03:48:00,3.85854,3.86425,3.84986,3.86211,4520000.0
2007-03-20 03:49:00,3.86435,3.86452,3.85561,3.85963,6770000.0
2007-03-20 03:50:00,3.86397,3.86438,3.85443,3.8629,7160000.0
2007-03-20 03:51:00,3.86533,3.86533,3.86046,3.86481,4510000.0
2007-03-20 03:52:00,3.85509,3.86474,3.85491,3.86474,3780000.0
2007-03-20 03:53:00,3.85957,3.86374,3.84753,3.86374,8640000.0
2007-03-20 03:54:00,3.86508,3.86922,3.85672,3.8661,6020000.0
2007-03-20 03:55:00,3.85747,3.86376,3.85417,3.85417,4900000.0
2007-03-20 03:56:00,3.86225,3.8684,3.85648,3.85648,8650000.0
2007-03-20 03:57:00,3.86294,3.86492,3.85745,3.86492,5280000.0
2007-03-20 03:58:00,3.84522,3.85057,3.84522,3.84644,7890000.0
2007-03-20 04:00:00,3.86588,3.86822,3.85836,3.86598,8270000.0
2007-03-20 04:01:00,3.85551,3.86493,3.85551,3.86245,5270000.0
2007-03-20 04:02:00,3.86469,3.86469,3.85863,3.86434,4530000.0
2007-03-20 04:03:00,3.85753,3.86173,3.84505,3.86173,7900000.0
2007-03-20 04:04:00,3.86553,3.86674,3.85667,3.86674,7520000.0
2007-03-20 04:06:00,3.86627,3.8678,3.85613,3.86058,14270000.0
2007-03-20 04:07:00,3.86341,3.86527,3.85961,3.86508,3770000.0
2007-03-20 04:08:00,3.85995,3.861,3.85614,3.85614,3750000.0
2007-03-20 04:09:00,3.86494,3.86494,3.85368,3.85909,15010000.0
2007-03-20 04:10:00,3.86607,3.86929,3.8575,3.8575,4500000.0
2007-03-20 04:11:00,3.8617,3.86533,3.85511,3.86407,9010000.0
2007-03-20 04:12:00,3.86392,3.8661,3.85627,3.85791,6390000.0
2007-03-20 04:13:00,3.84423,3.84423,3.84403,3.84403,1500000.0
2007-03-20 04:14:00,3.86042,3.86439,3.85786,3.86116,2630000.0
2007-03-20 04:15:00,3.85893,3.86546,3.85579,3.86523,5250000.0
2007-03-20 04:16:00,3.86319,3.86831,3.8564,3.8564,7530000.0
2007-03-20 04:17:00,3.86546,3.86641,3.85725,3.86632,5630000.0
2007-03-20 04:18:00,3.86355,3.86355,3.85249,3.85424,6000000.0
2007-03-20 04:19:00,3.86381,3.86524,3.85498,3.85561,4880000.0
2007-03-20 04:20:00,3.86481,3.86481,3.85587,3.86055,8630000.0
2007-03-20 04:21:00,3.85998,3.86395,3.85521,3.86395,6380000.0
2007-03-20 04:22:00,3.85728,3.86936,3.85728,3.86476,5260000.0
2007-03-20 04:23:00,3.86365,3.86365,3.85053,3.85376,7510000.0
2007-03-20 04:24:00,3.86401,3.86468,3.85562,3.86097,4130000.0
2007-03-20 04:25:00,3.86172,3.86537,3.85941,3.86,7520000.0
2007-03-20 04:26:00,3.86352,3.86352,3.86137,3.86137,1500000.0
2007-03-20 04:27:00,3.85927,3.86434,3.85927,3.86076,3010000.0
2007-03-20 04:28:00,3.86506,3.86506,3.85553,3.85977,7140000.0
2007-03-20 04:29:00,3.85916,3.86435,3.85836,3.86416,3760000.0
2007-03-20 04:30:00,3.86433,3.86459,3.85522,3.86459,4500000.0
2007-03-20 04:31:00,3.86494,3.86499,3.85573,3.8644,6760000.0
2007-03-20 04:32:00,3.85971,3.86601,3.85901,3.86431,7510000.0
2007-03-20 04:34:00,3.85459,3.86126,3.851,3.85429,13510000.0
2007-03-20 04:35:00,3.86281,3.8643,3.85937,3.86101,6020000.0
2007-03-20 04:36:00,3.85504,3.86431,3.85504,3.85954,5250000.0
2007-03-20 04:37:00,3.85529,3.86424,3.85529,3.86424,5270000.0
2007-03-20 04:38:00,3.86427,3.8649,3.85922,3.8649,7510000.0
2007-03-20 04:39:00,3.86485,3.86504,3.85561,3.86504,4510000.0
2007-03-20 04:40:00,3.8596,3.86344,3.85315,3.86344,5250000.0
2007-03-20 04:41:00,3.86051,3.86439,3.86051,3.86439,4500000.0
2007-03-20 04:42:00,3.8643,3.8643,3.85878,3.8632,5630000.0
2007-03-20 04:43:00,3.86479,3.86503,3.85801,3.86503,5260000.0
2007-03-20 04:44:00,3.86347,3.86437,3.8545,3.85978,4510000.0
2007-03-20 04:45:00,3.85604,3.86623,3.85433,3.86454,7510000.0
2007-03-20 04:46:00,3.86163,3.86446,3.8588,3.86436,8630000.0
2007-03-20 04:47:00,3.86478,3.86478,3.85472,3.8639,7140000.0
2007-03-20 04:48:00,3.85932,3.86439,3.85905,3.86439,2630000.0
2007-03-20 04:49:00,3.8612,3.86352,3.85938,3.86314,4880000.0
2007-03-20 04:50:00,3.86033,3.86519,3.86022,3.865,7510000.0
2007-03-20 04:51:00,3.86477,3.8651,3.86116,3.86384,4130000.0
2007-03-20 04:52:00,3.86505,3.86577,3.8562,3.8562,7140000.0
2007-03-20 04:53:00,3.86035,3.86806,3.86035,3.86048,10140000.0
2007-03-20 04:54:00,3.86083,3.86665,3.86083,3.86152,3380000.0
2007-03-20 04:55:00,3.85973,3.8618,3.84809,3.8618,4880000.0
2007-03-20 04:56:00,3.8644,3.86446,3.85952,3.86363,6010000.0
2007-03-20 04:57:00,3.86447,3.86543,3.86272,3.86521,6760000.0
2007-03-20 04:58:00,3.86151,3.86501,3.85923,3.86096,5630000.0
2007-03-20 05:00:00,3.84692,3.84986,3.84513,3.84909,5250000.0
2007-03-20 05:01:00,3.86108,3.86508,3.86108,3.86373,3380000.0
2007-03-20 05:02:00,3.86152,3.86152,3.85971,3.85971,2250000.0
2007-03-20 05:03:00,3.86205,3.867,3.86205,3.86523,4130000.0
2007-03-20 05:04:00,3.86057,3.86633,3.85666,3.86475,3380000.0
2007-03-20 05:05:00,3.85906,3.86346,3.84748,3.84849,5260000.0
2007-03-20 05:06:00,3.85846,3.86395,3.85652,3.86086,4880000.0
2007-03-20 05:07:00,3.85935,3.86464,3.85501,3.86404,3750000.0
2007-03-20 05:08:00,3.85956,3.86556,3.85885,3.8654,6010000.0
2007-03-20 05:10:00,3.86165,3.86232,3.84245,3.86232,8640000.0
2007-03-20 05:11:00,3.85709,3.86409,3.85482,3.86294,5630000.0
2007-03-20 05:13:00,3.86598,3.87037,3.85764,3.85764,9390000.0
2007-03-20 05:15:00,3.84423,3.84912,3.84248,3.84422,4140000.0
2007-03-20 05:16:00,3.86462,3.86502,3.85543,3.85968,8260000.0
2007-03-20 05:17:00,3.86116,3.86551,3.85638,3.86551,6000000.0
2007-03-20 05:19:00,3.86025,3.86436,3.85495,3.86436,6000000.0
2007-03-20 05:20:00,3.85963,3.86448,3.84978,3.86194,4890000.0
2007-03-20 05:21:00,3.86509,3.86586,3.8564,3.8639,6020000.0
2007-03-20 05:22:00,3.85588,3.86782,3.85588,3.85662,6760000.0
2007-03-20 05:23:00,3.86008,3.86425,3.85494,3.85494,3760000.0
2007-03-20 05:24:00,3.86272,3.86484,3.85942,3.85942,4890000.0
2007-03-20 05:25:00,3.86441,3.86491,3.85512,3.85948,6770000.0
2007-03-20 05:26:00,3.86466,3.86495,3.85516,3.86409,13150000.0
2007-03-20 05:27:00,3.86527,3.8654,3.8601,3.8654,4520000.0
2007-03-20 05:28:00,3.86492,3.86578,3.85781,3.85781,5630000.0
2007-03-20 05:29:00,3.86047,3.86537,3.85336,3.86537,9380000.0
2007-03-20 05:30:00,3.86245,3.86487,3.85922,3.86487,3000000.0
2007-03-20 05:32:00,3.86364,3.86465,3.85986,3.86421,3770000.0
2007-03-20 05:33:00,3.86334,3.86576,3.85581,3.86372,4520000.0
2007-03-20 05:35:00,3.85886,3.86392,3.85842,3.86363,4890000.0
2007-03-20 05:36:00,3.86173,3.86721,3.85533,3.85533,7130000.0
2007-03-20 05:37:00,3.86433,3.86619,3.86033,3.86036,4130000.0
2007-03-20 05:38:00,3.86544,3.8695,3.85813,3.86219,5270000.0
2007-03-20 05:39:00,3.8594,3.868,3.85875,3.86538,4500000.0
2007-03-20 05:40:00,3.86497,3.86612,3.85873,3.86109,10910000.0
2007-03-20 05:41:00,3.85834,3.85898,3.84947,3.85442,6750000.0
2007-03-20 05:42:00,3.86423,3.86423,3.85508,3.85949,2250000.0
2007-03-20 05:43:00,3.86523,3.86523,3.85595,3.86373,3000000.0
2007-03-20 05:44:00,3.85596,3.86757,3.85596,3.86132,6020000.0
2007-03-20 05:45:00,3.85861,3.86547,3.85596,3.85973,8660000.0
2007-03-20 05:46:00,3.86013,3.86476,3.8508,3.86476,4140000.0
2007-03-20 05:47:00,3.86407,3.86465,3.86002,3.86465,3750000.0
2007-03-20 05:49:00,3.86391,3.86541,3.85982,3.8639,3750000.0
2007-03-20 05:50:00,3.85916,3.86307,3.85916,3.8594,2250000.0
2007-03-20 05:51:00,3.86357,3.86357,3.8488,3.86326,10500000.0
2007-03-20 05:54:00,3.86235,3.86678,3.86093,3.86576,7510000.0
2007-03-20 05:55:00,3.86426,3.86458,3.85808,3.86089,4140000.0
2007-03-20 05:56:00,3.8554,3.8554,3.85536,3.85536,760000.0
2007-03-20 05:57:00,3.86135,3.86135,3.85564,3.85564,760000.0
2007-03-20 05:58:00,3.8618,3.86669,3.85616,3.85616,6390000.0
2007-03-20 05:59:00,3.86491,3.86522,3.85533,3.86522,4520000.0
2007-03-20 06:00:00,3.86528,3.86593,3.85586,3.86147,3770000.0
2007-03-20 06:01:00,3.86428,3.86428,3.85413,3.86261,5630000.0
2007-03-20 06:02:00,3.86139,3.86352,3.85611,3.85611,1880000.0
2007-03-20 06:03:00,3.86201,3.86673,3.86158,3.86158,7910000.0
2007-03-20 06:04:00,3.86575,3.8681,3.85975,3.85975,8630000.0
2007-03-20 06:05:00,3.86466,3.86466,3.85874,3.86023,4890000.0
2007-03-20 06:06:00,3.857,3.86355,3.85077,3.85778,5630000.0
2007-03-20 06:07:00,3.86117,3.86695,3.85604,3.85604,11280000.0
2007-03-20 06:08:00,3.85942,3.86285,3.85413,3.86058,6010000.0
2007-03-20 06:09:00,3.86417,3.86509,3.85509,3.86509,9780000.0
2007-03-20 06:10:00,3.86331,3.86493,3.85941,3.86493,5260000.0
2007-03-20 06:11:00,3.86135,3.86135,3.84847,3.85863,4890000.0
2007-03-20 06:12:00,3.86244,3.86412,3.86007,3.86409,3760000.0
2007-03-20 06:14:00,3.86135,3.8679,3.85693,3.85693,6400000.0
2007-03-20 06:15:00,3.86305,3.86427,3.85439,3.86368,5650000.0
2007-03-20 06:16:00,3.86049,3.86049,3.84529,3.85892,4140000.0
2007-03-20 06:17:00,3.86384,3.86498,3.85532,3.86498,9040000.0
2007-03-20 06:23:00,3.85903,3.86629,3.85903,3.86534,4880000.0
2007-03-20 06:25:00,3.86443,3.86502,3.85547,3.86044,9020000.0
2007-03-20 06:26:00,3.8584,3.8584,3.85118,3.85128,4140000.0
2007-03-20 06:28:00,3.85564,3.86546,3.85524,3.86546,5630000.0
2007-03-20 06:30:00,3.86492,3.86509,3.86492,3.86509,1130000.0
2007-03-20 06:31:00,3.84516,3.85157,3.84193,3.84613,6400000.0
2007-03-20 06:32:00,3.86083,3.8638,3.85866,3.8632,6020000.0
2007-03-20 06:33:00,3.86224,3.86619,3.85598,3.86309,7510000.0
2007-03-20 06:36:00,3.86031,3.8612,3.85037,3.85929,6030000.0
2007-03-20 06:37:00,3.85412,3.86273,3.85412,3.86273,4520000.0
2007-03-20 06:38:00,3.86406,3.86406,3.85437,3.85524,10150000.0
2007-03-20 06:39:00,3.85547,3.86089,3.85547,3.86089,1500000.0
2007-03-20 06:41:00,3.86341,3.86341,3.84697,3.8577,8280000.0
2007-03-20 06:42:00,3.86054,3.86692,3.86015,3.8605,6390000.0
2007-03-20 06:43:00,3.86078,3.86519,3.85867,3.86055,5650000.0
2007-03-20 06:44:00,3.86202,3.86436,3.85807,3.86436,10140000.0
2007-03-20 06:45:00,3.86439,3.86439,3.85794,3.85992,4510000.0
2007-03-20 06:46:00,3.86015,3.86685,3.85921,3.86088,9020000.0
2007-03-20 06:47:00,3.86486,3.86912,3.85511,3.86608,6750000.0
2007-03-20 06:48:00,3.86002,3.86502,3.85841,3.86502,5630000.0
2007-03-20 06:49:00,3.8597,3.86431,3.8597,3.86383,3010000.0
2007-03-20 06:50:00,3.86124,3.86858,3.85577,3.86462,7510000.0
2007-03-20 06:51:00,3.85977,3.86814,3.85514,3.86155,11670000.0
2007-03-20 06:52:00,3.84984,3.86225,3.84592,3.85861,10140000.0
2007-03-20 06:54:00,3.86455,3.86455,3.85949,3.85956,2640000.0
2007-03-20 06:55:00,3.8635,3.86683,3.85424,3.85689,7510000.0
2007-03-20 06:56:00,3.86556,3.86644,3.86036,3.86188,5250000.0
2007-03-20 06:57:00,3.84112,3.84518,3.84112,3.84518,1500000.0
2007-03-20 06:58:00,3.86016,3.86445,3.85876,3.86445,5260000.0
2007-03-20 06:59:00,3.86122,3.86525,3.8559,3.86403,8270000.0
2007-03-20 07:00:00,3.86342,3.86488,3.8552,3.8552,7510000.0
2007-03-20 07:01:00,3.86231,3.86339,3.86231,3.86339,1130000.0
2007-03-20 07:02:00,3.84881,3.84881,3.83993,3.84577,7510000.0
2007-03-20 07:04:00,3.8631,3.86472,3.855,3.86101,6400000.0
2007-03-20 07:07:00,3.85211,3.85252,3.84312,3.84312,9390000.0
2007-03-20 07:08:00,3.85979,3.86756,3.85844,3.85926,9790000.0
2007-03-20 07:10:00,3.86547,3.86584,3.85708,3.86218,6000000.0
2007-03-20 07:11:00,3.85354,3.86312,3.85354,3.86312,5630000.0
2007-03-20 07:12:00,3.86367,3.86496,3.85935,3.86413,4880000.0
2007-03-20 07:13:00,3.86503,3.86604,3.85633,3.86498,9020000.0
2007-03-20 07:14:00,3.86415,3.86913,3.85707,3.86048,8640000.0
2007-03-20 07:15:00,3.86453,3.86453,3.85579,3.85999,6000000.0
2007-03-20 07:16:00,3.86539,3.86539,3.85514,3.86385,4500000.0
2007-03-20 07:17:00,3.86426,3.86469,3.85505,3.86469,3380000.0
2007-03-20 07:18:00,3.86115,3.8643,3.85748,3.85926,4880000.0
2007-03-20 07:19:00,3.86461,3.8651,3.86047,3.86075,4130000.0
2007-03-20 07:21:00,3.85945,3.86624,3.85527,3.85953,13880000.0
2007-03-20 07:22:00,3.84831,3.8608,3.84831,3.8608,3750000.0
2007-03-20 07:23:00,3.85968,3.86322,3.85877,3.85999,3760000.0
2007-03-20 07:24:00,3.86438,3.86438,3.85961,3.86095,3380000.0
2007-03-20 07:27:00,3.84407,3.85827,3.84407,3.85827,10130000.0
2007-03-20 07:28:00,3.8604,3.86601,3.85475,3.86003,10880000.0
2007-03-20 07:29:00,3.86557,3.86679,3.85718,3.85718,6750000.0
2007-03-20 07:30:00,3.86331,3.86614,3.86063,3.86548,5250000.0
2007-03-20 07:31:00,3.86449,3.86504,3.85557,3.85557,7880000.0
2007-03-20 07:33:00,3.86028,3.8635,3.8594,3.8635,1510000.0
2007-03-20 07:34:00,3.86412,3.86425,3.85527,3.85527,7140000.0
2007-03-20 07:35:00,3.85947,3.86573,3.85947,3.85956,9400000.0
2007-03-20 07:36:00,3.86403,3.86403,3.8582,3.85964,4880000.0
2007-03-20 07:37:00,3.85739,3.86158,3.85106,3.86158,3400000.0
2007-03-20 07:38:00,3.85973,3.8641,3.85854,3.85919,3390000.0
2007-03-20 07:39:00,3.8644,3.8644,3.85956,3.86121,2250000.0
2007-03-20 07:40:00,3.85912,3.86547,3.85912,3.85935,9770000.0
2007-03-20 07:41:00,3.86453,3.86504,3.85567,3.85567,3750000.0
2007-03-20 07:42:00,3.86446,3.86446,3.84839,3.84839,3400000.0
2007-03-20 07:43:00,3.86492,3.86713,3.85682,3.8612,5270000.0
2007-03-20 07:44:00,3.86359,3.86469,3.85967,3.86128,3390000.0
2007-03-20 07:45:00,3.86126,3.86624,3.86126,3.86573,5260000.0
2007-03-20 07:46:00,3.86461,3.86481,3.85543,3.85543,6030000.0
2007-03-20 07:47:00,3.85942,3.86259,3.85483,3.85913,9400000.0
2007-03-20 07:48:00,3.8556,3.86492,3.85446,3.86491,4890000.0
2007-03-20 07:49:00,3.86554,3.86808,3.86097,3.86653,6010000.0
2007-03-20 07:50:00,3.85779,3.86451,3.85779,3.8614,4510000.0
2007-03-20 07:51:00,3.86418,3.86507,3.86061,3.8612,4130000.0
2007-03-20 07:52:00,3.86256,3.86256,3.85635,3.85635,3020000.0
2007-03-20 07:53:00,3.86197,3.86602,3.85715,3.8611,4890000.0
2007-03-20 07:54:00,3.85806,3.86502,3.85789,3.86502,3010000.0
2007-03-20 07:55:00,3.86312,3.86548,3.85576,3.85983,10890000.0
2007-03-20 07:56:00,3.86515,3.86766,3.86032,3.86182,6390000.0
2007-03-20 07:57:00,3.86524,3.86524,3.85491,3.86347,4880000.0
2007-03-20 07:58:00,3.86465,3.86519,3.86063,3.86519,3390000.0
2007-03-20 07:59:00,3.85607,3.86544,3.85375,3.85375,8250000.0
2007-03-20 08:00:00,3.859,3.86505,3.85607,3.85607,3380000.0
2007-03-20 08:01:00,3.86308,3.86774,3.86104,3.86583,5270000.0
2007-03-20 08:02:00,3.86041,3.86463,3.86041,3.86463,3010000.0
2007-03-20 08:03:00,3.85446,3.86484,3.85446,3.86484,2270000.0
2007-03-20 08:04:00,3.86608,3.86641,3.85838,3.85853,5270000.0
2007-03-20 08:05:00,3.86077,3.8664,3.85595,3.85595,6030000.0
2007-03-20 08:06:00,3.8654,3.8654,3.85929,3.85929,3380000.0
2007-03-20 08:07:00,3.86101,3.86747,3.86101,3.8669,3390000.0
2007-03-20 08:08:00,3.84892,3.85187,3.84713,3.85109,4510000.0
2007-03-20 08:09:00,3.85985,3.86548,3.85468,3.86548,3000000.0
2007-03-20 08:10:00,3.86119,3.86508,3.85869,3.86142,3380000.0
2007-03-20 08:11:00,3.86194,3.8655,3.85498,3.86519,8650000.0
2007-03-20 08:12:00,3.85999,3.86684,3.85501,3.86148,9020000.0
2007-03-20 08:13:00,3.85759,3.85976,3.85466,3.85976,3010000.0
2007-03-20 08:15:00,3.86609,3.86613,3.86534,3.86567,4880000.0
2007-03-20 08:16:00,3.86238,3.86581,3.85648,3.85648,3760000.0
2007-03-20 08:17:00,3.86566,3.86863,3.85833,3.85833,4130000.0
2007-03-20 08:18:00,3.86276,3.8652,3.84977,3.8652,7510000.0
2007-03-20 08:19:00,3.8582,3.8696,3.85738,3.86686,6030000.0
2007-03-20 08:20:00,3.85938,3.86636,3.85672,3.86546,4910000.0
2007-03-20 08:21:00,3.86628,3.86628,3.85963,3.86443,6770000.0
2007-03-20 08:22:00,3.86198,3.86621,3.85619,3.86615,4140000.0
2007-03-20 08:23:00,3.86237,3.86569,3.84847,3.86314,4140000.0
2007-03-20 08:24:00,3.86092,3.86622,3.85663,3.86557,4130000.0
2007-03-20 08:25:00,3.86195,3.86474,3.85579,3.86474,3760000.0
2007-03-20 08:26:00,3.86577,3.86577,3.86002,3.86323,4140000.0
2007-03-20 08:27:00,3.86578,3.86645,3.8594,3.86541,6770000.0
2007-03-20 08:28:00,3.86468,3.8652,3.85972,3.86513,6400000.0
2007-03-20 08:29:00,3.86436,3.86605,3.85649,3.86535,6380000.0
2007-03-20 08:30:00,3.86169,3.86699,3.85732,3.85732,3010000.0
2007-03-20 08:31:00,3.86278,3.86544,3.86106,3.86469,4880000.0
2007-03-20 08:32:00,3.86613,3.86629,3.86108,3.86554,3760000.0
2007-03-20 08:33:00,3.85331,3.86304,3.85331,3.85935,4510000.0
2007-03-20 08:34:00,3.86139,3.86674,3.85728,3.85728,4510000.0
2007-03-20 08:35:00,3.8606,3.86594,3.85634,3.86456,4890000.0
2007-03-20 08:36:00,3.86604,3.87037,3.85763,3.85763,5630000.0
2007-03-20 08:37:00,3.86495,3.86524,3.85997,3.85997,7140000.0
2007-03-20 08:38:00,3.85444,3.86454,3.8542,3.85777,6380000.0
2007-03-20 08:39:00,3.86459,3.86459,3.8573,3.86079,3770000.0
2007-03-20 08:40:00,3.8552,3.86467,3.85499,3.86467,4140000.0
2007-03-20 08:41:00,3.85503,3.86391,3.85503,3.85788,7140000.0
2007-03-20 08:42:00,3.86351,3.86459,3.8597,3.86259,5650000.0
2007-03-20 08:43:00,3.85656,3.86076,3.85235,3.85867,5250000.0
2007-03-20 08:44:00,3.85889,3.8656,3.85524,3.86397,9410000.0
2007-03-20 08:45:00,3.86358,3.86434,3.85662,3.86059,6010000.0
2007-03-20 08:46:00,3.8641,3.86449,3.85814,3.85814,7510000.0
2007-03-20 08:47:00,3.86031,3.86456,3.8539,3.8633,7510000.0
2007-03-20 08:48:00,3.85997,3.85997,3.84091,3.84091,6770000.0
2007-03-20 08:50:00,3.86432,3.86553,3.86004,3.8635,6380000.0
2007-03-20 08:51:00,3.86292,3.86302,3.85284,3.86302,3380000.0
2007-03-20 08:52:00,3.86072,3.86072,3.84808,3.85238,6760000.0
2007-03-20 08:53:00,3.86165,3.86165,3.84759,3.85896,6390000.0
2007-03-20 08:54:00,3.85524,3.86277,3.85321,3.86139,3750000.0
2007-03-20 08:55:00,3.85941,3.86428,3.85356,3.86428,6000000.0
2007-03-20 08:57:00,3.85675,3.86346,3.85675,3.85998,3760000.0
2007-03-20 08:58:00,3.86211,3.86211,3.851,3.85669,5260000.0
2007-03-20 08:59:00,3.85847,3.8613,3.85225,3.8525,5260000.0
2007-03-20 09:00:00,3.85889,3.8666,3.85453,3.85846,6020000.0
2007-03-20 09:01:00,3.86321,3.86909,3.85668,3.8598,7140000.0
2007-03-20 09:02:00,3.85758,3.86417,3.85758,3.8633,7880000.0
2007-03-20 09:03:00,3.8573,3.86248,3.85131,3.86248,8640000.0
2007-03-20 09:04:00,3.86566,3.86566,3.85999,3.86339,2260000.0
2007-03-20 09:05:00,3.85779,3.86305,3.85704,3.85871,5630000.0
2007-03-20 09:06:00,3.86104,3.86213,3.85667,3.86213,3390000.0
2007-03-20 09:07:00,3.85186,3.86009,3.84925,3.85601,3760000.0
2007-03-20 09:08:00,3.85791,3.86342,3.8537,3.85922,9770000.0
2007-03-20 09:09:00,3.86211,3.86245,3.85808,3.86217,4130000.0
2007-03-20 09:10:00,3.86352,3.86352,3.85184,3.8574,4890000.0
2007-03-20 09:11:00,3.86412,3.86807,3.85339,3.86102,6390000.0
2007-03-20 09:12:00,3.86275,3.86275,3.85324,3.85763,7880000.0
2007-03-20 09:13:00,3.85703,3.8648,3.85287,3.86218,4520000.0
2007-03-20 09:14:00,3.85589,3.86087,3.85028,3.86081,15410000.0
2007-03-20 09:15:00,3.85893,3.86542,3.8535,3.86293,5260000.0
2007-03-20 09:16:00,3.86221,3.86343,3.85769,3.85769,6010000.0
2007-03-20 09:17:00,3.8624,3.86285,3.85315,3.86118,2640000.0
2007-03-20 09:18:00,3.86247,3.86412,3.85303,3.86194,4880000.0
2007-03-20 09:19:00,3.85606,3.86124,3.84715,3.86124,4880000.0
2007-03-20 09:21:00,3.85861,3.8622,3.85224,3.8622,6760000.0
2007-03-20 09:22:00,3.85808,3.86216,3.85705,3.85705,4520000.0
2007-03-20 09:23:00,3.86037,3.86323,3.85787,3.86034,7510000.0
2007-03-20 09:24:00,3.85049,3.8588,3.85049,3.85621,6380000.0
2007-03-20 09:25:00,3.85801,3.86169,3.8575,3.85805,7500000.0
2007-03-20 09:26:00,3.85839,3.86003,3.85115,3.86003,6010000.0
2007-03-20 09:27:00,3.86128,3.86247,3.85702,3.85773,4520000.0
2007-03-20 09:28:00,3.85966,3.86258,3.85659,3.85743,3010000.0
2007-03-20 09:29:00,3.85684,3.85991,3.85515,3.85946,4890000.0
2007-03-20 09:30:00,3.8619,3.8619,3.85704,3.85993,3380000.0
2007-03-20 09:31:00,3.86175,3.86234,3.85541,3.85592,7510000.0
2007-03-20 09:32:00,3.86028,3.86248,3.8564,3.86045,4890000.0
2007-03-20 09:33:00,3.86193,3.86519,3.85388,3.86137,6010000.0
2007-03-20 09:34:00,3.86054,3.86183,3.85071,3.86183,6380000.0
2007-03-20 09:35:00,3.86418,3.86506,3.85819,3.86506,5260000.0
2007-03-20 09:36:00,3.86387,3.86472,3.85505,3.85525,5630000.0
2007-03-20 09:37:00,3.86485,3.86485,3.85704,3.86313,6000000.0
2007-03-20 09:38:00,3.86316,3.86343,3.85461,3.85878,5260000.0
2007-03-20 09:39:00,3.86005,3.86094,3.84696,3.86094,7140000.0
2007-03-20 09:40:00,3.86258,3.86329,3.85756,3.86225,5250000.0
2007-03-20 09:41:00,3.86285,3.86401,3.85435,3.85435,3770000.0
2007-03-20 09:42:00,3.85842,3.86402,3.85842,3.86402,5260000.0
2007-03-20 09:43:00,3.86265,3.86285,3.85297,3.85297,5260000.0
2007-03-20 09:44:00,3.85977,3.86187,3.8468,3.86187,11280000.0
2007-03-20 09:45:00,3.86307,3.86307,3.85301,3.86261,4140000.0
2007-03-20 09:46:00,3.85876,3.86373,3.85514,3.85817,5260000.0
2007-03-20 09:47:00,3.86188,3.86471,3.85815,3.86267,7150000.0
2007-03-20 09:48:00,3.86222,3.86222,3.85325,3.85325,4140000.0
2007-03-20 09:49:00,3.85064,3.85944,3.84701,3.85944,4510000.0
2007-03-20 09:50:00,3.85138,3.85984,3.84847,3.85973,6760000.0
2007-03-20 09:51:00,3.85813,3.86225,3.85252,3.85898,4890000.0
2007-03-20 09:52:00,3.86214,3.86259,3.8606,3.86088,4890000.0
2007-03-20 09:53:00,3.85506,3.86189,3.85067,3.85806,4140000.0
2007-03-20 09:54:00,3.84835,3.8589,3.84835,3.8589,6000000.0
2007-03-20 09:55:00,3.86106,3.86107,3.85146,3.85146,4140000.0
2007-03-20 09:56:00,3.85972,3.8615,3.85252,3.85474,6010000.0
2007-03-20 09:57:00,3.86114,3.86316,3.85922,3.86146,4130000.0
2007-03-20 09:58:00,3.8541,3.86041,3.85306,3.86041,5260000.0
2007-03-20 09:59:00,3.86044,3.86123,3.85684,3.861,5630000.0
2007-03-20 10:00:00,3.86133,3.8621,3.85289,3.86029,6010000.0
2007-03-20 10:01:00,3.85863,3.86348,3.85481,3.86348,4140000.0
2007-03-20 10:02:00,3.86282,3.86282,3.85326,3.86183,7520000.0
2007-03-20 10:03:00,3.86266,3.86295,3.8559,3.86295,8250000.0
2007-03-20 10:04:00,3.8585,3.85991,3.84844,3.85671,6390000.0
2007-03-20 10:05:00,3.86296,3.86296,3.85762,3.85866,6000000.0
2007-03-20 10:06:00,3.86279,3.86357,3.85404,3.86301,4890000.0
2007-03-20 10:07:00,3.86157,3.86157,3.8502,3.8521,5630000.0
2007-03-20 10:08:00,3.86274,3.86461,3.85864,3.86382,9010000.0
2007-03-20 10:09:00,3.85951,3.86299,3.8518,3.86299,7880000.0
2007-03-20 10:10:00,3.85275,3.86244,3.84973,3.86244,7880000.0
2007-03-20 10:11:00,3.86343,3.86872,3.85597,3.86481,10520000.0
2007-03-20 10:12:00,3.86307,3.86307,3.85485,3.86016,4510000.0
2007-03-20 10:13:00,3.86319,3.86372,3.85812,3.86217,6010000.0
2007-03-20 10:14:00,3.86014,3.8634,3.85348,3.85797,11290000.0
2007-03-20 10:15:00,3.86251,3.86388,3.85469,3.86355,5260000.0
2007-03-20 10:16:00,3.85816,3.86402,3.85816,3.8588,4880000.0
2007-03-20 10:17:00,3.85863,3.86509,3.85589,3.85949,6010000.0
2007-03-20 10:18:00,3.86065,3.86607,3.85664,3.86164,5250000.0
2007-03-20 10:19:00,3.85872,3.8665,3.85147,3.86289,4540000.0
2007-03-20 10:20:00,3.86738,3.8699,3.86092,3.86741,6770000.0
2007-03-20 10:21:00,3.86639,3.86826,3.86221,3.86826,7510000.0
2007-03-20 10:22:00,3.86473,3.86768,3.85673,3.86245,6380000.0
2007-03-20 10:23:00,3.8581,3.86837,3.8576,3.8576,4880000.0
2007-03-20 10:24:00,3.85857,3.8686,3.8547,3.8686,8250000.0
2007-03-20 10:25:00,3.86023,3.86554,3.86023,3.86073,5630000.0
2007-03-20 10:26:00,3.8675,3.87012,3.86025,3.86197,6390000.0
2007-03-20 10:27:00,3.86763,3.86838,3.85925,3.86743,4520000.0
2007-03-20 10:28:00,3.86385,3.86844,3.8585,3.86672,4890000.0
2007-03-20 10:29:00,3.86303,3.86587,3.85424,3.86489,16160000.0
2007-03-20 10:30:00,3.86817,3.86817,3.86149,3.86687,7510000.0
2007-03-20 10:31:00,3.8665,3.86816,3.85529,3.86518,9390000.0
2007-03-20 10:32:00,3.86552,3.86936,3.85816,3.86936,5260000.0
2007-03-20 10:33:00,3.86471,3.87015,3.85951,3.87015,6000000.0
2007-03-20 10:34:00,3.8656,3.8656,3.8455,3.8455,7140000.0
2007-03-20 10:35:00,3.86626,3.87032,3.86388,3.86388,5630000.0
2007-03-20 10:36:00,3.86914,3.86914,3.86261,3.86795,6380000.0
2007-03-20 10:37:00,3.86815,3.87046,3.8645,3.87007,7880000.0
2007-03-20 10:38:00,3.8655,3.87123,3.86435,3.86816,5650000.0
2007-03-20 10:39:00,3.86478,3.8716,3.86049,3.8716,6380000.0
2007-03-20 10:40:00,3.86405,3.86894,3.85735,3.86894,4880000.0
2007-03-20 10:41:00,3.86694,3.87047,3.86133,3.87047,4890000.0
2007-03-20 10:42:00,3.86532,3.87048,3.86088,3.86417,6010000.0
2007-03-20 10:43:00,3.86684,3.8712,3.86188,3.86438,6020000.0
2007-03-20 10:44:00,3.86644,3.87184,3.86644,3.86823,4900000.0
2007-03-20 10:45:00,3.86982,3.86982,3.85645,3.86727,5270000.0
2007-03-20 10:46:00,3.86931,3.86931,3.86124,3.86886,4890000.0
2007-03-20 10:47:00,3.87127,3.87151,3.86333,3.86614,7140000.0
2007-03-20 10:48:00,3.87022,3.87022,3.85801,3.86407,6760000.0
2007-03-20 10:49:00,3.87035,3.87156,3.8619,3.87108,4520000.0
2007-03-20 10:50:00,3.863,3.87169,3.85987,3.87169,7130000.0
2007-03-20 10:51:00,3.86998,3.87021,3.86526,3.86628,5640000.0
2007-03-20 10:52:00,3.8709,3.87133,3.86645,3.86645,4890000.0
2007-03-20 10:53:00,3.87145,3.87237,3.86268,3.87076,5640000.0
2007-03-20 10:54:00,3.8609,3.86888,3.8609,3.86888,4510000.0
2007-03-20 10:55:00,3.8656,3.86857,3.85767,3.86857,7140000.0
2007-03-20 10:56:00,3.8701,3.8701,3.86026,3.86026,5650000.0
2007-03-20 10:57:00,3.86311,3.87424,3.86311,3.86872,4520000.0
2007-03-20 10:58:00,3.86825,3.87512,3.86825,3.87271,5640000.0
2007-03-20 10:59:00,3.87315,3.87491,3.86488,3.87491,5640000.0
2007-03-20 11:00:00,3.86771,3.87118,3.86009,3.87118,7890000.0
2007-03-20 11:01:00,3.87197,3.87305,3.86904,3.87305,5630000.0
2007-03-20 11:02:00,3.86252,3.87067,3.85874,3.85874,6760000.0
2007-03-20 11:03:00,3.86942,3.87738,3.86577,3.87071,6390000.0
2007-03-20 11:04:00,3.86948,3.87259,3.86533,3.86817,4880000.0
2007-03-20 11:05:00,3.8696,3.87199,3.85555,3.87199,7500000.0
2007-03-20 11:06:00,3.87377,3.87535,3.86582,3.87479,6390000.0
2007-03-20 11:07:00,3.8669,3.87601,3.8669,3.86973,4890000.0
2007-03-20 11:08:00,3.87394,3.87394,3.86453,3.87264,5640000.0
2007-03-20 11:09:00,3.87377,3.87491,3.86419,3.87285,6000000.0
2007-03-20 11:10:00,3.86952,3.87495,3.86493,3.87221,6380000.0
2007-03-20 11:11:00,3.87461,3.87489,3.86558,3.87362,7140000.0
2007-03-20 11:12:00,3.8749,3.87557,3.86568,3.87458,8250000.0
2007-03-20 11:13:00,3.87007,3.87443,3.86792,3.87345,4890000.0
2007-03-20 11:14:00,3.87211,3.87657,3.86489,3.87455,11650000.0
2007-03-20 11:15:00,3.86604,3.87189,3.86182,3.87189,5630000.0
2007-03-20 11:16:00,3.87119,3.87362,3.86962,3.87362,4510000.0
2007-03-20 11:17:00,3.87256,3.87377,3.86618,3.8668,4880000.0
2007-03-20 11:18:00,3.87215,3.87377,3.86526,3.87377,5250000.0
2007-03-20 11:19:00,3.86837,3.87361,3.86756,3.87361,4880000.0
2007-03-20 11:20:00,3.86884,3.8707,3.86304,3.8707,4510000.0
2007-03-20 11:21:00,3.8745,3.8745,3.86865,3.86865,4150000.0
2007-03-20 11:22:00,3.87093,3.87436,3.86655,3.86943,7510000.0
2007-03-20 11:23:00,3.86472,3.87474,3.86472,3.86988,6400000.0
2007-03-20 11:24:00,3.86897,3.87434,3.8652,3.86836,4880000.0
2007-03-20 11:25:00,3.86862,3.87292,3.8596,3.87292,5640000.0
2007-03-20 11:26:00,3.86787,3.87258,3.86639,3.87173,4880000.0
2007-03-20 11:27:00,3.87154,3.8724,3.86507,3.8724,6760000.0
2007-03-20 11:28:00,3.86941,3.87447,3.86523,3.87283,7130000.0
2007-03-20 11:29:00,3.87308,3.87308,3.86415,3.87239,6010000.0
2007-03-20 11:30:00,3.86855,3.87151,3.86306,3.8638,6380000.0
2007-03-20 11:31:00,3.87015,3.87405,3.86859,3.87405,5260000.0
2007-03-20 11:32:00,3.87369,3.87369,3.86549,3.86866,4520000.0
2007-03-20 11:33:00,3.87306,3.87348,3.86778,3.87267,4880000.0
2007-03-20 11:34:00,3.87347,3.87347,3.86647,3.86863,4880000.0
2007-03-20 11:35:00,3.87181,3.87301,3.8618,3.87066,6380000.0
2007-03-20 11:36:00,3.8684,3.87486,3.8684,3.87378,5650000.0
2007-03-20 11:37:00,3.87308,3.87432,3.86478,3.873,8260000.0
2007-03-20 11:38:00,3.86642,3.87187,3.86127,3.87187,6380000.0
2007-03-20 11:39:00,3.86629,3.87254,3.86047,3.86924,4510000.0
2007-03-20 11:40:00,3.86875,3.87399,3.86414,3.86414,4510000.0
2007-03-20 11:41:00,3.8721,3.87227,3.86426,3.86923,5640000.0
2007-03-20 11:42:00,3.8682,3.87173,3.86158,3.87173,5630000.0
2007-03-20 11:43:00,3.87133,3.87281,3.86208,3.87059,6020000.0
2007-03-20 11:44:00,3.86884,3.87413,3.86585,3.86585,5260000.0
2007-03-20 11:45:00,3.85352,3.86945,3.85352,3.86945,4880000.0
2007-03-20 11:46:00,3.8696,3.87223,3.86469,3.86648,7510000.0
2007-03-20 11:47:00,3.86385,3.87074,3.86385,3.87074,4520000.0
2007-03-20 11:48:00,3.87025,3.87198,3.86216,3.86978,6390000.0
2007-03-20 11:49:00,3.86648,3.87029,3.86426,3.86512,6380000.0
2007-03-20 11:50:00,3.86936,3.86936,3.85454,3.85454,5250000.0
2007-03-20 11:51:00,3.87051,3.87051,3.86423,3.86677,5260000.0
2007-03-20 11:52:00,3.87091,3.87332,3.86534,3.8713,4140000.0
2007-03-20 11:53:00,3.86982,3.86982,3.86045,3.86045,8250000.0
2007-03-20 11:54:00,3.87035,3.87035,3.86257,3.86507,6020000.0
2007-03-20 11:55:00,3.86677,3.87152,3.86301,3.86763,5650000.0
2007-03-20 11:56:00,3.85677,3.86535,3.85677,3.86535,4880000.0
2007-03-20 11:57:00,3.86053,3.87034,3.86051,3.86716,6020000.0
2007-03-20 11:58:00,3.86663,3.87191,3.86534,3.86607,5640000.0
2007-03-20 11:59:00,3.87055,3.87142,3.8648,3.87006,7890000.0
2007-03-20 12:00:00,3.86535,3.87037,3.86461,3.86976,4510000.0
2007-03-20 12:01:00,3.86305,3.86861,3.85449,3.86487,7510000.0
2007-03-20 12:02:00,3.86965,3.87042,3.85953,3.87008,8260000.0
2007-03-20 12:03:00,3.86481,3.87098,3.86475,3.86987,4510000.0
2007-03-20 12:04:00,3.87063,3.871,3.86556,3.87006,5640000.0
2007-03-20 12:05:00,3.86944,3.86944,3.86264,3.86936,6000000.0
2007-03-20 12:06:00,3.86021,3.86971,3.8601,3.8601,4880000.0
2007-03-20 12:07:00,3.86334,3.87338,3.86287,3.86668,5260000.0
2007-03-20 12:08:00,3.87039,3.87039,3.85881,3.86614,7140000.0
2007-03-20 12:09:00,3.86433,3.87047,3.86433,3.86559,5260000.0
2007-03-20 12:10:00,3.86983,3.86999,3.86443,3.8696,5260000.0
2007-03-20 12:11:00,3.87088,3.87107,3.86019,3.86019,4880000.0
2007-03-20 12:12:00,3.86978,3.86978,3.8597,3.8597,4520000.0
2007-03-20 12:13:00,3.86576,3.86985,3.8643,3.86568,3770000.0
2007-03-20 12:14:00,3.8705,3.87214,3.86126,3.86816,6020000.0
2007-03-20 12:15:00,3.85992,3.87377,3.85992,3.87164,4880000.0
2007-03-20 12:16:00,3.86437,3.86437,3.85682,3.86378,4880000.0
2007-03-20 12:17:00,3.86787,3.87063,3.86333,3.86333,4510000.0
2007-03-20 12:18:00,3.86976,3.86987,3.86076,3.86556,4520000.0
2007-03-20 12:19:00,3.87041,3.87055,3.86074,3.86466,3770000.0
2007-03-20 12:20:00,3.86417,3.86972,3.86381,3.86972,7140000.0
2007-03-20 12:21:00,3.86674,3.86855,3.8591,3.86855,6390000.0
2007-03-20 12:22:00,3.86507,3.87031,3.86507,3.86918,5630000.0
2007-03-20 12:23:00,3.86523,3.87006,3.86343,3.86552,5260000.0
2007-03-20 12:24:00,3.87104,3.87104,3.86017,3.86017,7140000.0
2007-03-20 12:25:00,3.87006,3.8704,3.85953,3.86548,10510000.0
2007-03-20 12:26:00,3.86314,3.86762,3.85417,3.85966,8280000.0
2007-03-20 12:27:00,3.86986,3.87059,3.86265,3.86991,4510000.0
2007-03-20 12:28:00,3.86947,3.87192,3.86479,3.8712,5260000.0
2007-03-20 12:29:00,3.86801,3.8702,3.86305,3.86935,4890000.0
2007-03-20 12:30:00,3.86936,3.87046,3.86082,3.87037,18400000.0
2007-03-20 12:31:00,3.86617,3.87325,3.86617,3.86955,5270000.0
2007-03-20 12:32:00,3.85905,3.87125,3.85905,3.86573,6390000.0
2007-03-20 12:33:00,3.86986,3.8704,3.86037,3.8704,4510000.0
2007-03-20 12:34:00,3.86489,3.87082,3.86461,3.87082,4880000.0
2007-03-20 12:35:00,3.86532,3.8712,3.86532,3.8712,6000000.0
2007-03-20 12:36:00,3.86715,3.87199,3.86578,3.87153,6020000.0
2007-03-20 12:37:00,3.86665,3.87081,3.86615,3.87051,4880000.0
2007-03-20 12:38:00,3.86627,3.87073,3.86502,3.8702,5630000.0
2007-03-20 12:39:00,3.8659,3.87039,3.86519,3.86999,4510000.0
2007-03-20 12:40:00,3.87102,3.87111,3.86598,3.87111,4880000.0
2007-03-20 12:41:00,3.86557,3.87102,3.85838,3.86962,6010000.0
2007-03-20 12:42:00,3.86496,3.87118,3.86021,3.87118,8270000.0
2007-03-20 12:43:00,3.86981,3.87134,3.8658,3.86677,4890000.0
2007-03-20 12:44:00,3.86617,3.87301,3.86617,3.87211,3770000.0
2007-03-20 12:45:00,3.87003,3.87191,3.86124,3.86661,5630000.0
2007-03-20 12:46:00,3.86981,3.87033,3.85223,3.86708,5260000.0
2007-03-20 12:47:00,3.86812,3.87237,3.86667,3.86934,5250000.0
2007-03-20 12:48:00,3.86701,3.87137,3.86153,3.87084,5630000.0
2007-03-20 12:49:00,3.86547,3.87011,3.86021,3.86159,3770000.0
2007-03-20 12:50:00,3.87012,3.87099,3.85954,3.86752,4880000.0
2007-03-20 12:51:00,3.86464,3.86848,3.85417,3.85646,5630000.0
2007-03-20 12:52:00,3.86957,3.87063,3.86483,3.87018,5630000.0
2007-03-20 12:53:00,3.87002,3.8703,3.86161,3.8703,6010000.0
2007-03-20 12:54:00,3.86868,3.86987,3.86059,3.86982,5260000.0
2007-03-20 12:55:00,3.86792,3.86848,3.85767,3.86304,6010000.0
2007-03-20 12:56:00,3.86475,3.86917,3.85577,3.85577,6010000.0
2007-03-20 12:57:00,3.85979,3.8687,3.85822,3.8687,10140000.0
2007-03-20 12:58:00,3.86477,3.86942,3.85996,3.8681,7510000.0
2007-03-20 12:59:00,3.86834,3.86918,3.86184,3.86763,6030000.0
2007-03-20 13:00:00,3.86943,3.87085,3.86467,3.86972,7520000.0
2007-03-20 13:01:00,3.865,3.86793,3.84811,3.8659,7890000.0
2007-03-20 13:02:00,3.86406,3.86968,3.8597,3.86779,6000000.0
2007-03-20 13:03:00,3.86389,3.86946,3.85751,3.86946,9000000.0
2007-03-20 13:04:00,3.86527,3.86879,3.85821,3.86428,4890000.0
2007-03-20 13:05:00,3.86892,3.86892,3.85727,3.85782,5250000.0
2007-03-20 13:06:00,3.86507,3.86909,3.85739,3.85739,5630000.0
2007-03-20 13:07:00,3.86838,3.86865,3.86221,3.86221,5250000.0
2007-03-20 13:08:00,3.86747,3.86917,3.86394,3.86734,5260000.0
2007-03-20 13:09:00,3.86393,3.87017,3.85891,3.86339,12410000.0
2007-03-20 13:10:00,3.86323,3.86858,3.86201,3.86858,5250000.0
2007-03-20 13:11:00,3.86832,3.87036,3.86062,3.86941,3770000.0
2007-03-20 13:12:00,3.86924,3.87376,3.86266,3.8667,7510000.0
2007-03-20 13:13:00,3.8679,3.87001,3.85962,3.86983,6390000.0
2007-03-20 13:14:00,3.86417,3.86926,3.85896,3.86807,9030000.0
2007-03-20 13:15:00,3.86456,3.87005,3.86456,3.86979,4510000.0
2007-03-20 13:16:00,3.86467,3.87348,3.86304,3.86794,5260000.0
2007-03-20 13:17:00,3.86129,3.86797,3.85906,3.86604,4890000.0
2007-03-20 13:18:00,3.87007,3.87007,3.85811,3.86929,6390000.0
2007-03-20 13:19:00,3.86396,3.86996,3.8602,3.86952,6380000.0
2007-03-20 13:21:00,3.87015,3.87015,3.86099,3.86766,7510000.0
2007-03-20 13:22:00,3.8682,3.86985,3.86015,3.86985,5270000.0
2007-03-20 13:23:00,3.87083,3.87309,3.86514,3.86785,6020000.0
2007-03-20 13:24:00,3.8699,3.87033,3.86509,3.86936,5650000.0
2007-03-20 13:25:00,3.86872,3.87063,3.86079,3.86957,5640000.0
2007-03-20 13:26:00,3.86836,3.87018,3.8643,3.86973,5630000.0
2007-03-20 13:27:00,3.85182,3.86742,3.84945,3.86742,5650000.0
2007-03-20 13:28:00,3.86526,3.86925,3.86161,3.86925,7510000.0
2007-03-20 13:29:00,3.86908,3.87134,3.86539,3.87134,4510000.0
2007-03-20 13:30:00,3.86627,3.87245,3.86627,3.86926,7510000.0
2007-03-20 13:31:00,3.87293,3.87293,3.86794,3.87198,4510000.0
2007-03-20 13:32:00,3.87277,3.87277,3.86607,3.87121,5260000.0
2007-03-20 13:33:00,3.86776,3.87412,3.86757,3.87412,5260000.0
2007-03-20 13:34:00,3.86784,3.87406,3.8677,3.87298,5260000.0
2007-03-20 13:35:00,3.87229,3.87388,3.86475,3.8724,6760000.0
2007-03-20 13:36:00,3.87368,3.87473,3.86723,3.87055,6750000.0
2007-03-20 13:37:00,3.87431,3.87431,3.85434,3.87247,6390000.0
2007-03-20 13:38:00,3.86942,3.87301,3.86348,3.86907,7880000.0
2007-03-20 13:39:00,3.87412,3.87412,3.86666,3.86666,4510000.0
2007-03-20 13:40:00,3.87299,3.87389,3.8634,3.87324,6750000.0
2007-03-20 13:41:00,3.87396,3.87447,3.86443,3.86443,6380000.0
2007-03-20 13:42:00,3.8692,3.87151,3.857,3.87151,5640000.0
2007-03-20 13:43:00,3.86806,3.87472,3.86499,3.87409,6010000.0
2007-03-20 13:44:00,3.87227,3.87319,3.8615,3.86648,10130000.0
2007-03-20 13:45:00,3.86967,3.8749,3.86911,3.87442,7510000.0
2007-03-20 13:46:00,3.86795,3.87533,3.86581,3.8745,8280000.0
2007-03-20 13:47:00,3.86059,3.8707,3.8605,3.8675,4520000.0
2007-03-20 13:48:00,3.86618,3.87437,3.86395,3.87295,6010000.0
2007-03-20 13:49:00,3.86768,3.87305,3.86768,3.87106,5260000.0
2007-03-20 13:50:00,3.87164,3.87302,3.86399,3.87204,6400000.0
2007-03-20 13:51:00,3.8734,3.8734,3.86769,3.86946,5250000.0
2007-03-20 13:52:00,3.86381,3.87009,3.86377,3.86428,6010000.0
2007-03-20 13:53:00,3.86906,3.87484,3.86497,3.86676,9020000.0
2007-03-20 13:54:00,3.86629,3.8727,3.86281,3.87096,4520000.0
2007-03-20 13:55:00,3.87145,3.87145,3.86602,3.86635,7130000.0
2007-03-20 13:56:00,3.87213,3.87261,3.8661,3.87261,3770000.0
2007-03-20 13:57:00,3.8668,3.8668,3.85421,3.85421,5270000.0
2007-03-20 13:58:00,3.86578,3.87283,3.86518,3.87251,5260000.0
2007-03-20 13:59:00,3.86971,3.87424,3.86777,3.87029,7510000.0
2007-03-20 14:00:00,3.87056,3.87409,3.86852,3.87366,4510000.0
2007-03-20 14:01:00,3.86656,3.87321,3.86239,3.87321,4880000.0
2007-03-20 14:02:00,3.87297,3.8739,3.86472,3.86947,7130000.0
2007-03-20 14:03:00,3.87275,3.87686,3.86631,3.8729,13130000.0
2007-03-20 14:04:00,3.87233,3.8726,3.86363,3.86379,4510000.0
2007-03-20 14:05:00,3.8673,3.87248,3.86131,3.87045,5260000.0
2007-03-20 14:06:00,3.87117,3.87478,3.86448,3.86783,9020000.0
2007-03-20 14:07:00,3.86828,3.87258,3.85667,3.8665,6020000.0
2007-03-20 14:08:00,3.87292,3.87292,3.86803,3.87203,4130000.0
2007-03-20 14:09:00,3.86714,3.8714,3.86572,3.86771,4890000.0
2007-03-20 14:10:00,3.87162,3.87193,3.86078,3.87091,4520000.0
2007-03-20 14:11:00,3.87213,3.87226,3.86323,3.86323,6000000.0
2007-03-20 14:12:00,3.86683,3.87228,3.86279,3.87158,6020000.0
2007-03-20 14:13:00,3.86409,3.87069,3.85932,3.87069,6390000.0
2007-03-20 14:14:00,3.87129,3.87129,3.86057,3.86886,4510000.0
2007-03-20 14:15:00,3.86994,3.87196,3.86625,3.86852,9760000.0
2007-03-20 14:16:00,3.86999,3.86999,3.85925,3.8699,7130000.0
2007-03-20 14:17:00,3.87053,3.87124,3.86208,3.87077,6010000.0
2007-03-20 14:18:00,3.86723,3.86956,3.85823,3.85823,5270000.0
2007-03-20 14:19:00,3.87141,3.87218,3.86666,3.86981,5260000.0
2007-03-20 14:20:00,3.87078,3.87078,3.86284,3.8659,7510000.0
2007-03-20 14:21:00,3.86704,3.87155,3.86561,3.87003,5640000.0
2007-03-20 14:22:00,3.86614,3.86984,3.86072,3.86072,7510000.0
2007-03-20 14:23:00,3.85981,3.86771,3.85819,3.85888,6760000.0
2007-03-20 14:24:00,3.8687,3.86992,3.86773,3.86992,3380000.0
2007-03-20 14:25:00,3.86748,3.87135,3.8612,3.86515,6390000.0
2007-03-20 14:26:00,3.86588,3.87103,3.86424,3.86435,4520000.0
2007-03-20 14:27:00,3.86974,3.87035,3.86037,3.86915,6380000.0
2007-03-20 14:28:00,3.86473,3.87102,3.86473,3.86657,6770000.0
2007-03-20 14:29:00,3.86702,3.87377,3.86357,3.86875,7130000.0
2007-03-20 14:30:00,3.86879,3.86954,3.8621,3.86908,8260000.0
2007-03-20 14:31:00,3.86333,3.87029,3.86333,3.87,6760000.0
2007-03-20 14:32:00,3.85981,3.86895,3.85981,3.86488,8250000.0
2007-03-20 14:33:00,3.86282,3.86837,3.85779,3.86287,7880000.0
2007-03-20 14:34:00,3.85999,3.86765,3.85797,3.86765,5250000.0
2007-03-20 14:35:00,3.86591,3.86771,3.86012,3.86771,6390000.0
2007-03-20 14:36:00,3.86473,3.86743,3.86286,3.86322,4880000.0
2007-03-20 14:37:00,3.86473,3.86866,3.86312,3.86312,4510000.0
2007-03-20 14:38:00,3.86187,3.8672,3.86134,3.86134,4150000.0
2007-03-20 14:39:00,3.86847,3.8686,3.86145,3.86145,5260000.0
2007-03-20 14:40:00,3.86367,3.86738,3.86256,3.86256,3770000.0
2007-03-20 14:41:00,3.86465,3.86965,3.86022,3.86757,4140000.0
2007-03-20 14:42:00,3.86503,3.86654,3.86152,3.86152,6400000.0
2007-03-20 14:43:00,3.86582,3.8682,3.86129,3.8682,6390000.0
2007-03-20 14:44:00,3.86622,3.86692,3.8485,3.86354,7900000.0
2007-03-20 14:45:00,3.86654,3.87058,3.85588,3.86897,7140000.0
2007-03-20 14:46:00,3.86685,3.86876,3.85967,3.86281,5640000.0
2007-03-20 14:47:00,3.86585,3.87094,3.86017,3.86751,7510000.0
2007-03-20 14:48:00,3.86564,3.86716,3.85789,3.86455,5260000.0
2007-03-20 14:49:00,3.86799,3.86799,3.85167,3.86431,6760000.0
2007-03-20 14:50:00,3.86297,3.8688,3.86297,3.8688,10130000.0
2007-03-20 14:51:00,3.86229,3.86783,3.86195,3.86195,4520000.0
2007-03-20 14:52:00,3.86613,3.86613,3.85561,3.85692,5630000.0
2007-03-20 14:53:00,3.86558,3.8683,3.85938,3.86803,6030000.0
2007-03-20 14:54:00,3.8632,3.86941,3.86089,3.86717,5640000.0
2007-03-20 14:55:00,3.86763,3.86957,3.86051,3.86538,6390000.0
2007-03-20 14:56:00,3.85999,3.86949,3.85977,3.85977,5270000.0
2007-03-20 14:57:00,3.86244,3.86876,3.85879,3.86858,6760000.0
2007-03-20 14:58:00,3.85883,3.86982,3.85755,3.85913,6000000.0
2007-03-20 14:59:00,3.86423,3.868,3.85215,3.85884,13130000.0
2007-03-20 15:00:00,3.85883,3.86677,3.8582,3.86217,6020000.0
2007-03-20 15:01:00,3.86594,3.86669,3.85888,3.86669,8260000.0
2007-03-20 15:02:00,3.86271,3.86783,3.85668,3.86622,7140000.0
2007-03-20 15:03:00,3.8606,3.86805,3.85735,3.86805,6000000.0
2007-03-20 15:04:00,3.8626,3.86786,3.8593,3.86726,4520000.0
2007-03-20 15:05:00,3.86107,3.86835,3.8594,3.86829,5630000.0
2007-03-20 15:06:00,3.8614,3.8662,3.85628,3.86575,8260000.0
2007-03-20 15:07:00,3.86699,3.86699,3.85788,3.86649,5630000.0
2007-03-20 15:08:00,3.86332,3.86887,3.85862,3.86806,7140000.0
2007-03-20 15:09:00,3.86647,3.86647,3.85307,3.85836,6760000.0
2007-03-20 15:10:00,3.86843,3.86928,3.85943,3.86928,6770000.0
2007-03-20 15:11:00,3.8689,3.8689,3.85897,3.86486,4520000.0
2007-03-20 15:12:00,3.86286,3.86703,3.85833,3.85833,6380000.0
2007-03-20 15:13:00,3.87035,3.87035,3.86098,3.86259,4510000.0
2007-03-20 15:14:00,3.86802,3.86809,3.85815,3.85968,14640000.0
2007-03-20 15:15:00,3.86232,3.86788,3.86232,3.86754,4510000.0
2007-03-20 15:16:00,3.86356,3.86933,3.85948,3.86913,4890000.0
2007-03-20 15:17:00,3.86592,3.86629,3.85419,3.86629,6400000.0
2007-03-20 15:18:00,3.86764,3.86777,3.85728,3.86646,6760000.0
2007-03-20 15:19:00,3.86418,3.86654,3.8553,3.86587,4140000.0
2007-03-20 15:20:00,3.86227,3.86773,3.86227,3.86773,4510000.0
2007-03-20 15:21:00,3.86142,3.86752,3.85564,3.86752,7900000.0
2007-03-20 15:22:00,3.86908,3.86908,3.86414,3.86698,3770000.0
2007-03-20 15:23:00,3.86803,3.86903,3.85767,3.86693,6770000.0
2007-03-20 15:24:00,3.86134,3.86553,3.8547,3.86553,5650000.0
2007-03-20 15:25:00,3.86596,3.87361,3.86163,3.8699,6770000.0
2007-03-20 15:26:00,3.86723,3.86924,3.85798,3.86868,7130000.0
2007-03-20 15:27:00,3.8646,3.87069,3.85849,3.86532,10140000.0
2007-03-20 15:28:00,3.86982,3.86982,3.85961,3.86249,7140000.0
2007-03-20 15:29:00,3.86894,3.86894,3.85198,3.85701,4890000.0
2007-03-20 15:30:00,3.86939,3.86939,3.86405,3.86408,7160000.0
2007-03-20 15:31:00,3.86614,3.87052,3.86051,3.86305,6770000.0
2007-03-20 15:32:00,3.87049,3.87049,3.86124,3.86476,5250000.0
2007-03-20 15:33:00,3.8697,3.8697,3.86659,3.86862,3390000.0
2007-03-20 15:34:00,3.86449,3.86648,3.85611,3.86386,4890000.0
2007-03-20 15:35:00,3.86412,3.86973,3.86228,3.86228,5650000.0
2007-03-20 15:36:00,3.86831,3.8693,3.85977,3.8686,6390000.0
2007-03-20 15:37:00,3.86893,3.86893,3.85943,3.85943,5630000.0
2007-03-20 15:38:00,3.86474,3.87139,3.86109,3.87056,7130000.0
2007-03-20 15:39:00,3.86547,3.86835,3.85659,3.86835,4520000.0
2007-03-20 15:40:00,3.86904,3.87022,3.86069,3.8697,5650000.0
2007-03-20 15:41:00,3.86691,3.87183,3.85955,3.87092,8640000.0
2007-03-20 15:42:00,3.86418,3.86835,3.86178,3.86178,4890000.0
2007-03-20 15:43:00,3.85918,3.87039,3.85918,3.86795,5250000.0
2007-03-20 15:44:00,3.86813,3.87064,3.86105,3.87039,7510000.0
2007-03-20 15:45:00,3.85533,3.86932,3.85533,3.86932,4880000.0
2007-03-20 15:46:00,3.86623,3.87046,3.85993,3.87024,4880000.0
2007-03-20 15:47:00,3.87009,3.87097,3.86346,3.86555,5630000.0
2007-03-20 15:48:00,3.86669,3.87168,3.86612,3.87023,6760000.0
2007-03-20 15:49:00,3.87066,3.8727,3.86249,3.8659,6760000.0
2007-03-20 15:50:00,3.86667,3.8695,3.85838,3.8695,5260000.0
2007-03-20 15:51:00,3.86529,3.87084,3.86389,3.86788,7140000.0
2007-03-20 15:52:00,3.8666,3.87031,3.86364,3.87031,6750000.0
2007-03-20 15:53:00,3.86311,3.87187,3.86185,3.8673,7880000.0
2007-03-20 15:54:00,3.86583,3.87109,3.86382,3.86646,7140000.0
2007-03-20 15:55:00,3.86594,3.86873,3.85867,3.86806,4510000.0
2007-03-20 15:56:00,3.86964,3.86964,3.86585,3.86917,5260000.0
2007-03-20 15:57:00,3.86889,3.86988,3.8579,3.86904,6390000.0
2007-03-20 15:58:00,3.86906,3.86984,3.86642,3.86962,7140000.0
2007-03-20 15:59:00,3.86633,3.87188,3.8661,3.87074,10890000.0
2007-03-20 16:00:00,3.86975,3.86975,3.85621,3.86692,4890000.0
2007-03-20 16:01:00,3.8689,3.87142,3.86119,3.86633,5260000.0
2007-03-20 16:02:00,3.86444,3.86995,3.86444,3.86995,5260000.0
2007-03-20 16:03:00,3.86469,3.86969,3.86469,3.86858,4890000.0
2007-03-20 16:04:00,3.86527,3.86916,3.85948,3.86916,5270000.0
2007-03-20 16:05:00,3.86557,3.86867,3.85706,3.86867,5270000.0
2007-03-20 16:06:00,3.87098,3.87189,3.86648,3.86767,5260000.0
2007-03-20 16:07:00,3.86935,3.87126,3.86448,3.87126,4880000.0
2007-03-20 16:08:00,3.86836,3.87199,3.86204,3.87048,7130000.0
2007-03-20 16:09:00,3.86653,3.87024,3.86485,3.86485,7140000.0
2007-03-20 16:10:00,3.86999,3.86999,3.85184,3.86868,12010000.0
2007-03-20 16:11:00,3.87141,3.87141,3.86563,3.87034,7880000.0
2007-03-20 16:12:00,3.86346,3.8707,3.86216,3.87017,7520000.0
2007-03-20 16:13:00,3.87019,3.87104,3.86577,3.87104,6010000.0
2007-03-20 16:14:00,3.87085,3.87224,3.86215,3.87053,4140000.0
2007-03-20 16:15:00,3.8688,3.87039,3.86405,3.86405,5250000.0
2007-03-20 16:16:00,3.8711,3.8711,3.86079,3.86079,4510000.0
2007-03-20 16:17:00,3.86665,3.87519,3.86665,3.87258,5250000.0
2007-03-20 16:18:00,3.86565,3.87437,3.86116,3.8728,9390000.0
2007-03-20 16:19:00,3.87009,3.87009,3.866,3.87,5630000.0
2007-03-20 16:20:00,3.85051,3.85629,3.84812,3.85497,6760000.0
2007-03-20 16:21:00,3.87142,3.87256,3.86643,3.86739,4900000.0
2007-03-20 16:23:00,3.87034,3.8711,3.86955,3.87043,4170000.0
2007-03-20 16:25:00,3.85341,3.85474,3.84918,3.85474,4510000.0
2007-03-20 16:26:00,3.87078,3.87087,3.86129,3.86931,5260000.0
2007-03-20 16:27:00,3.86488,3.87043,3.85859,3.86866,10540000.0
2007-03-20 16:28:00,3.87066,3.87066,3.86412,3.86863,7140000.0
2007-03-20 16:29:00,3.86808,3.86986,3.85655,3.86986,5630000.0
2007-03-20 16:30:00,3.87079,3.87079,3.85601,3.86714,6020000.0
2007-03-20 16:31:00,3.86941,3.87109,3.86428,3.8653,10900000.0
2007-03-20 16:32:00,3.86139,3.87179,3.86139,3.87179,4140000.0
2007-03-20 16:33:00,3.86535,3.87093,3.86535,3.87093,4140000.0
2007-03-20 16:34:00,3.87064,3.87279,3.8613,3.86924,4510000.0
2007-03-20 16:35:00,3.86906,3.86914,3.85312,3.86007,9070000.0
2007-03-20 16:36:00,3.86982,3.87059,3.86453,3.86988,5260000.0
2007-03-20 16:37:00,3.86623,3.87001,3.86508,3.86698,5630000.0
2007-03-20 16:38:00,3.86458,3.87098,3.86078,3.87098,10150000.0
2007-03-20 16:39:00,3.86979,3.87023,3.85662,3.85662,7510000.0
2007-03-20 16:40:00,3.86976,3.87005,3.85928,3.87005,5630000.0
2007-03-20 16:41:00,3.86638,3.87168,3.86214,3.87116,5650000.0
2007-03-20 16:42:00,3.86888,3.87043,3.86337,3.86507,6010000.0
2007-03-20 16:43:00,3.86572,3.87193,3.86572,3.87122,3770000.0
2007-03-20 16:44:00,3.86669,3.87031,3.86049,3.87022,6020000.0
2007-03-20 16:45:00,3.86429,3.86476,3.85187,3.86476,6760000.0
2007-03-20 16:46:00,3.86566,3.87093,3.86141,3.86597,7510000.0
2007-03-20 16:47:00,3.8669,3.87205,3.8655,3.86583,6390000.0
2007-03-20 16:48:00,3.86156,3.87115,3.86156,3.87013,4510000.0
2007-03-20 16:49:00,3.87161,3.87504,3.865,3.87204,7890000.0
2007-03-20 16:50:00,3.87352,3.87352,3.85951,3.85951,4140000.0
2007-03-20 16:51:00,3.87246,3.87246,3.85994,3.86942,6390000.0
2007-03-20 16:52:00,3.86359,3.87326,3.86225,3.87072,7140000.0
2007-03-20 16:53:00,3.87303,3.87303,3.86752,3.86752,4520000.0
2007-03-20 16:54:00,3.87006,3.87237,3.86596,3.86596,4510000.0
2007-03-20 16:55:00,3.86847,3.86855,3.86292,3.86396,5630000.0
2007-03-20 16:56:00,3.87254,3.87254,3.86337,3.86337,3390000.0
2007-03-20 16:57:00,3.86766,3.87247,3.86162,3.86162,3400000.0
2007-03-20 16:58:00,3.86521,3.87006,3.86444,3.86978,6390000.0
2007-03-20 16:59:00,3.87161,3.87213,3.86093,3.87101,10510000.0
2007-03-20 17:00:00,3.87187,3.87187,3.8614,3.8614,7150000.0
2007-03-20 17:01:00,3.85441,3.86657,3.85441,3.86657,5270000.0
2007-03-20 17:02:00,3.86315,3.87023,3.86315,3.87022,5270000.0
2007-03-20 17:03:00,3.86527,3.86991,3.86056,3.86482,4140000.0
2007-03-20 17:04:00,3.86845,3.87024,3.85705,3.86811,5260000.0
2007-03-20 17:05:00,3.865,3.87001,3.86357,3.86463,4890000.0
2007-03-20 17:06:00,3.86845,3.86845,3.85879,3.86602,7140000.0
2007-03-20 17:07:00,3.86957,3.86957,3.85688,3.86769,6770000.0
2007-03-20 17:08:00,3.8635,3.87028,3.85793,3.86926,6380000.0
2007-03-20 17:09:00,3.87175,3.87481,3.86234,3.86234,7510000.0
2007-03-20 17:10:00,3.8705,3.87068,3.86186,3.86968,4150000.0
2007-03-20 17:11:00,3.86062,3.86702,3.85006,3.86702,5280000.0
2007-03-20 17:12:00,3.87118,3.87166,3.86599,3.8683,5270000.0
2007-03-20 17:13:00,3.87051,3.87125,3.86597,3.86815,4520000.0
2007-03-20 17:14:00,3.86777,3.87373,3.86405,3.86973,12020000.0
2007-03-20 17:15:00,3.87124,3.87312,3.86455,3.86821,10900000.0
2007-03-20 17:16:00,3.8703,3.87049,3.86391,3.86964,5630000.0
2007-03-20 17:17:00,3.87016,3.87232,3.86481,3.86481,6380000.0
2007-03-20 17:18:00,3.87085,3.87193,3.86191,3.86191,4880000.0
2007-03-20 17:19:00,3.85895,3.87125,3.85895,3.86972,4890000.0
2007-03-20 17:20:00,3.8703,3.87265,3.86292,3.86956,4510000.0
2007-03-20 17:21:00,3.86926,3.87172,3.86208,3.86758,6760000.0
2007-03-20 17:22:00,3.8656,3.87109,3.86165,3.87094,10540000.0
2007-03-20 17:23:00,3.86642,3.87091,3.86372,3.87091,4890000.0
2007-03-20 17:24:00,3.86441,3.86977,3.86019,3.86977,6380000.0
2007-03-20 17:25:00,3.86415,3.86898,3.8581,3.8581,7140000.0
2007-03-20 17:26:00,3.87224,3.87224,3.8626,3.8652,4520000.0
2007-03-20 17:27:00,3.86587,3.87615,3.86487,3.86596,10510000.0
2007-03-20 17:28:00,3.86564,3.87305,3.86443,3.86443,3380000.0
2007-03-20 17:29:00,3.86233,3.87038,3.86233,3.87038,1130000.0
2007-03-20 17:30:00,3.87154,3.87237,3.86096,3.86096,5270000.0
2007-03-20 17:31:00,3.86795,3.86945,3.85989,3.86117,7880000.0
2007-03-20 17:32:00,3.86803,3.87388,3.86803,3.87137,7880000.0
2007-03-20 17:33:00,3.86904,3.87127,3.86158,3.86902,11280000.0
2007-03-20 17:34:00,3.8623,3.87046,3.8623,3.86647,5250000.0
2007-03-20 17:35:00,3.87031,3.87253,3.86192,3.87253,9020000.0
2007-03-20 17:36:00,3.86718,3.87259,3.86365,3.86638,4510000.0
2007-03-20 17:37:00,3.86793,3.87307,3.86514,3.86661,6020000.0
2007-03-20 17:38:00,3.86596,3.87254,3.85999,3.87166,14650000.0
2007-03-20 17:39:00,3.86809,3.87305,3.8677,3.87159,4900000.0
2007-03-20 17:40:00,3.86779,3.87311,3.86045,3.86045,9780000.0
2007-03-20 17:41:00,3.87019,3.87019,3.8584,3.86569,5270000.0
2007-03-20 17:42:00,3.86137,3.87022,3.85948,3.86658,11650000.0
2007-03-20 17:43:00,3.86667,3.87256,3.86269,3.86783,12420000.0
2007-03-20 17:44:00,3.86494,3.8712,3.86494,3.86629,4880000.0
2007-03-20 17:45:00,3.86694,3.87203,3.86395,3.87119,7900000.0
2007-03-20 17:46:00,3.86255,3.871,3.85965,3.871,4890000.0
2007-03-20 17:47:00,3.86562,3.87168,3.86171,3.86355,5260000.0
2007-03-20 17:48:00,3.87048,3.87048,3.86409,3.86449,4880000.0
2007-03-20 17:49:00,3.86905,3.87043,3.86502,3.86919,4880000.0
2007-03-20 17:50:00,3.87046,3.87122,3.86536,3.87122,7510000.0
2007-03-20 17:51:00,3.86163,3.86844,3.85231,3.86844,7140000.0
2007-03-20 17:52:00,3.86934,3.87023,3.86435,3.86899,6020000.0
2007-03-20 17:53:00,3.8715,3.87173,3.86667,3.87173,6010000.0
2007-03-20 17:54:00,3.86711,3.87008,3.86045,3.87008,6380000.0
2007-03-20 17:55:00,3.86667,3.87112,3.86015,3.87112,8640000.0
2007-03-20 17:56:00,3.869,3.87058,3.85964,3.87054,6770000.0
2007-03-20 17:57:00,3.87067,3.87067,3.86093,3.86093,3770000.0
2007-03-20 17:58:00,3.86291,3.87509,3.86291,3.87106,9390000.0
2007-03-20 17:59:00,3.86944,3.87084,3.86072,3.86831,9420000.0
2007-03-20 18:00:00,3.86984,3.87138,3.86147,3.86535,11680000.0
2007-03-20 18:01:00,3.86818,3.86818,3.8566,3.86365,3400000.0
2007-03-20 18:02:00,3.87091,3.87407,3.86027,3.87169,9780000.0
2007-03-20 18:03:00,3.86858,3.87178,3.86156,3.8676,6020000.0
2007-03-20 18:04:00,3.87034,3.87034,3.86,3.86709,6390000.0
2007-03-20 18:05:00,3.87211,3.8727,3.86365,3.8727,3010000.0
2007-03-20 18:06:00,3.87065,3.87065,3.8601,3.8601,4140000.0
2007-03-20 18:07:00,3.87193,3.87193,3.86212,3.87066,6010000.0
2007-03-20 18:08:00,3.87297,3.87321,3.86746,3.87321,5270000.0
2007-03-20 18:09:00,3.8718,3.87324,3.86874,3.86874,3770000.0
2007-03-20 18:10:00,3.86751,3.87488,3.8656,3.87304,4890000.0
2007-03-20 18:11:00,3.87239,3.87273,3.86727,3.87273,4880000.0
2007-03-20 18:12:00,3.86548,3.87213,3.86323,3.86323,6010000.0
2007-03-20 18:13:00,3.87229,3.87236,3.8668,3.86705,4140000.0
2007-03-20 18:14:00,3.87153,3.87317,3.8637,3.87126,9410000.0
2007-03-20 18:15:00,3.87056,3.87222,3.86611,3.87222,4510000.0
2007-03-20 18:16:00,3.86856,3.87192,3.86179,3.87062,6020000.0
2007-03-20 18:17:00,3.87226,3.87324,3.86817,3.87324,4880000.0
2007-03-20 18:18:00,3.87167,3.87293,3.86481,3.8702,4890000.0
2007-03-20 18:19:00,3.87172,3.87172,3.86631,3.86835,4130000.0
2007-03-20 18:20:00,3.86653,3.87177,3.86416,3.86416,4510000.0
2007-03-20 18:21:00,3.86666,3.87201,3.86478,3.87006,5270000.0
2007-03-20 18:22:00,3.87104,3.87378,3.86317,3.87112,6760000.0
2007-03-20 18:23:00,3.87071,3.87136,3.86639,3.86977,3390000.0
2007-03-20 18:24:00,3.86184,3.87156,3.86184,3.87094,5630000.0
2007-03-20 18:25:00,3.87251,3.87339,3.86761,3.87276,6010000.0
2007-03-20 18:26:00,3.867,3.87219,3.86374,3.86617,4510000.0
2007-03-20 18:27:00,3.85461,3.87068,3.85461,3.868,3400000.0
2007-03-20 18:28:00,3.8628,3.87202,3.8628,3.87202,4890000.0
2007-03-20 18:29:00,3.87255,3.87255,3.86305,3.87096,6400000.0
2007-03-20 18:32:00,3.87061,3.87124,3.86491,3.86747,5630000.0
2007-03-20 18:33:00,3.87194,3.87207,3.86578,3.87207,6770000.0
2007-03-20 18:34:00,3.86716,3.87169,3.86212,3.86673,7130000.0
2007-03-20 18:35:00,3.86718,3.87311,3.86653,3.87117,4510000.0
2007-03-20 18:36:00,3.87226,3.87283,3.86597,3.86741,5270000.0
2007-03-20 18:37:00,3.85426,3.86779,3.85324,3.86617,12010000.0
2007-03-20 18:38:00,3.86751,3.87283,3.86751,3.87231,4900000.0
2007-03-20 18:39:00,3.87331,3.87615,3.86775,3.8737,5650000.0
2007-03-20 18:40:00,3.86315,3.87179,3.86294,3.86294,4140000.0
2007-03-20 18:41:00,3.87245,3.87245,3.86317,3.872,4880000.0
2007-03-20 18:42:00,3.86031,3.86832,3.85502,3.86832,6040000.0
2007-03-20 18:43:00,3.8715,3.87177,3.863,3.863,4890000.0
2007-03-20 18:44:00,3.87189,3.87282,3.86565,3.87282,6020000.0
2007-03-20 18:45:00,3.87293,3.87373,3.86412,3.86412,7140000.0
2007-03-20 18:46:00,3.86898,3.87444,3.86465,3.87352,7150000.0
2007-03-20 18:47:00,3.86788,3.87084,3.86001,3.86557,5260000.0
2007-03-20 18:48:00,3.87107,3.87107,3.86524,3.86662,4520000.0
2007-03-20 18:50:00,3.87306,3.87306,3.86591,3.86591,5640000.0
2007-03-20 18:51:00,3.86675,3.87229,3.86346,3.86346,4510000.0
2007-03-20 18:52:00,3.86429,3.87214,3.85888,3.87214,6770000.0
2007-03-20 18:53:00,3.87096,3.87248,3.86273,3.86273,7530000.0
2007-03-20 18:54:00,3.87145,3.87248,3.86712,3.86998,9020000.0
2007-03-20 18:55:00,3.87251,3.87497,3.8667,3.87252,6760000.0
2007-03-20 18:56:00,3.87286,3.87286,3.86306,3.86596,4140000.0
2007-03-20 18:57:00,3.86211,3.86828,3.85753,3.86623,4140000.0
2007-03-20 18:58:00,3.87106,3.87106,3.86202,3.87069,4150000.0
2007-03-20 18:59:00,3.86772,3.87238,3.86575,3.86785,6390000.0
2007-03-20 19:00:00,3.87202,3.87202,3.85965,3.86644,9770000.0
2007-03-20 19:01:00,3.8669,3.87249,3.86139,3.86871,6400000.0
2007-03-20 19:02:00,3.86349,3.86403,3.8609,3.86403,3380000.0
2007-03-20 19:03:00,3.8723,3.8723,3.86107,3.86681,5630000.0
2007-03-20 19:04:00,3.87232,3.87307,3.86332,3.86831,6770000.0
2007-03-20 19:05:00,3.86782,3.87364,3.86685,3.87281,7880000.0
2007-03-20 19:06:00,3.87276,3.87313,3.86575,3.87057,7140000.0
2007-03-20 19:07:00,3.86922,3.87319,3.86094,3.87319,4510000.0
2007-03-20 19:08:00,3.87168,3.87168,3.86094,3.86687,4520000.0
2007-03-20 19:09:00,3.86958,3.87798,3.86548,3.87021,6400000.0
2007-03-20 19:10:00,3.86947,3.87365,3.8665,3.87181,8660000.0
2007-03-20 19:11:00,3.87207,3.87224,3.86398,3.87211,5260000.0
2007-03-20 19:12:00,3.85045,3.86883,3.85045,3.86883,1890000.0
2007-03-20 19:13:00,3.86652,3.87343,3.86652,3.86877,5260000.0
2007-03-20 19:14:00,3.86803,3.87334,3.86803,3.86884,5250000.0
2007-03-20 19:15:00,3.87421,3.87606,3.86666,3.86914,6010000.0
2007-03-20 19:16:00,3.87336,3.87512,3.86567,3.86915,6000000.0
2007-03-20 19:17:00,3.86889,3.87299,3.86234,3.86234,3010000.0
2007-03-20 19:18:00,3.86446,3.8689,3.86021,3.8689,6770000.0
2007-03-20 19:19:00,3.86991,3.87234,3.86545,3.86545,5640000.0
2007-03-20 19:22:00,3.85619,3.85952,3.85012,3.85012,7510000.0
2007-03-20 19:23:00,3.86559,3.87023,3.86559,3.86859,7140000.0
2007-03-20 19:24:00,3.86925,3.87035,3.86389,3.87035,5630000.0
2007-03-20 19:25:00,3.87012,3.87032,3.86044,3.87005,5630000.0
2007-03-20 19:26:00,3.86423,3.8694,3.86156,3.86384,5250000.0
2007-03-20 19:27:00,3.86796,3.86796,3.86209,3.86228,5630000.0
2007-03-20 19:28:00,3.86939,3.86958,3.86407,3.86817,5260000.0
2007-03-20 19:29:00,3.86894,3.87058,3.86075,3.86878,3380000.0
2007-03-20 19:30:00,3.8697,3.87028,3.86498,3.87014,4140000.0
2007-03-20 19:31:00,3.86489,3.87037,3.86489,3.86531,4140000.0
2007-03-20 19:32:00,3.86953,3.86953,3.86478,3.86486,4890000.0
2007-03-20 19:33:00,3.85909,3.86829,3.85909,3.86805,5630000.0
2007-03-20 19:34:00,3.86659,3.8694,3.8594,3.86409,4880000.0
2007-03-20 19:35:00,3.86583,3.8671,3.86123,3.86123,4140000.0
2007-03-20 19:36:00,3.86592,3.87004,3.86476,3.86547,4880000.0
2007-03-20 19:37:00,3.86962,3.87036,3.8608,3.8608,4890000.0
2007-03-20 19:38:00,3.86229,3.86713,3.85473,3.86416,4520000.0
2007-03-20 19:39:00,3.87072,3.87211,3.86096,3.87013,6770000.0
2007-03-20 19:40:00,3.86593,3.87025,3.86418,3.86836,5640000.0
2007-03-20 19:41:00,3.86434,3.86972,3.86051,3.86492,4510000.0
2007-03-20 19:42:00,3.85984,3.87026,3.85984,3.87026,6010000.0
2007-03-20 19:43:00,3.86368,3.86704,3.85817,3.86607,6010000.0
2007-03-20 19:44:00,3.86514,3.87062,3.8647,3.87062,6390000.0
2007-03-20 19:45:00,3.86891,3.86991,3.85832,3.86991,15410000.0
2007-03-20 19:46:00,3.87028,3.87201,3.86442,3.87061,6390000.0
2007-03-20 19:47:00,3.86452,3.86777,3.8624,3.8624,4880000.0
2007-03-20 19:48:00,3.86061,3.86882,3.86061,3.86882,5630000.0
2007-03-20 19:50:00,3.8693,3.87005,3.86149,3.86149,4880000.0
2007-03-20 19:51:00,3.86968,3.87091,3.8659,3.86682,4880000.0
2007-03-20 19:52:00,3.86944,3.86944,3.85918,3.86275,10510000.0
2007-03-20 19:54:00,3.86881,3.87161,3.86146,3.86916,6400000.0
2007-03-20 19:55:00,3.86517,3.87081,3.86265,3.86997,7140000.0
2007-03-20 19:56:00,3.86921,3.86956,3.86005,3.86398,6380000.0
2007-03-20 19:57:00,3.86927,3.86955,3.86637,3.86853,4510000.0
2007-03-20 19:58:00,3.86941,3.86994,3.86453,3.86942,4520000.0
2007-03-20 19:59:00,3.87172,3.87172,3.86068,3.86497,3010000.0
2007-03-20 20:00:00,3.87059,3.87177,3.86263,3.86611,6030000.0
2007-03-20 20:01:00,3.86964,3.87012,3.8648,3.87012,3760000.0
2007-03-20 20:02:00,3.86904,3.87179,3.8655,3.87074,5270000.0
2007-03-20 20:03:00,3.87109,3.8719,3.85943,3.85943,4510000.0
2007-03-20 20:04:00,3.86792,3.87131,3.86602,3.86602,4880000.0
2007-03-20 20:05:00,3.87075,3.87075,3.86041,3.87051,6770000.0
2007-03-20 20:06:00,3.87009,3.87106,3.86556,3.86585,5260000.0
2007-03-20 20:07:00,3.87086,3.8728,3.86632,3.86973,6770000.0
2007-03-20 20:09:00,3.86709,3.87238,3.86674,3.86674,3390000.0
2007-03-20 20:10:00,3.86732,3.87198,3.86732,3.87047,4900000.0
2007-03-20 20:11:00,3.86796,3.87295,3.86796,3.87251,2640000.0
2007-03-20 20:12:00,3.8584,3.86938,3.8584,3.86938,5260000.0
2007-03-20 20:13:00,3.86373,3.86736,3.86155,3.86578,6020000.0
2007-03-20 20:14:00,3.87117,3.87137,3.86235,3.87137,4510000.0
2007-03-20 20:15:00,3.86579,3.87078,3.8608,3.87014,4890000.0
2007-03-20 20:16:00,3.86577,3.87279,3.86241,3.86836,8650000.0
2007-03-20 20:17:00,3.8712,3.87172,3.86637,3.86646,5650000.0
2007-03-20 20:18:00,3.86881,3.86881,3.85776,3.86492,5260000.0
2007-03-20 20:19:00,3.87162,3.87461,3.86356,3.86851,6020000.0
2007-03-20 20:20:00,3.86729,3.87449,3.86729,3.87399,7910000.0
2007-03-20 20:21:00,3.86955,3.8712,3.86924,3.8712,3390000.0
2007-03-20 20:22:00,3.87037,3.8711,3.861,3.86923,5280000.0
2007-03-20 20:23:00,3.8643,3.86985,3.86272,3.86985,5630000.0
2007-03-20 20:27:00,3.87057,3.87057,3.8654,3.87013,2260000.0
2007-03-20 20:28:00,3.8688,3.8688,3.86238,3.86238,3010000.0
2007-03-20 20:29:00,3.87008,3.87117,3.86601,3.86913,4160000.0
2007-03-20 20:31:00,3.87026,3.8722,3.86267,3.87037,6020000.0
2007-03-20 20:32:00,3.87019,3.87043,3.86091,3.87043,6400000.0
2007-03-20 20:33:00,3.86996,3.8707,3.86587,3.86832,6390000.0
2007-03-20 20:34:00,3.8704,3.871,3.86198,3.8667,6380000.0
2007-03-20 20:35:00,3.868,3.87113,3.86057,3.8657,7880000.0
2007-03-20 20:36:00,3.86973,3.87012,3.86498,3.86498,4130000.0
2007-03-20 20:37:00,3.8667,3.87321,3.86203,3.86752,13890000.0
2007-03-20 20:38:00,3.86076,3.86871,3.86004,3.86004,3750000.0
2007-03-20 20:39:00,3.86551,3.86994,3.8605,3.86994,3380000.0
2007-03-20 20:40:00,3.87038,3.87038,3.86682,3.86682,1500000.0
2007-03-20 20:42:00,3.86437,3.86951,3.86437,3.86908,2640000.0
2007-03-20 20:43:00,3.86653,3.86924,3.85551,3.86924,6770000.0
2007-03-20 20:44:00,3.86979,3.87151,3.86167,3.86167,4140000.0
2007-03-20 20:45:00,3.86808,3.87176,3.86197,3.86197,4890000.0
2007-03-20 20:46:00,3.86495,3.87034,3.86495,3.87034,1510000.0
2007-03-20 20:47:00,3.86095,3.87101,3.86095,3.87101,5280000.0
2007-03-20 20:48:00,3.86279,3.87174,3.86279,3.87174,4890000.0
2007-03-20 20:49:00,3.86903,3.87056,3.86127,3.86127,6410000.0
2007-03-20 20:50:00,3.86891,3.86891,3.85431,3.8584,16560000.0
2007-03-20 20:51:00,3.87068,3.87163,3.86162,3.86426,6020000.0
2007-03-20 20:52:00,3.86935,3.8699,3.86517,3.86869,5630000.0
2007-03-20 20:53:00,3.86486,3.87029,3.86486,3.87029,3010000.0
2007-03-20 20:54:00,3.86116,3.86972,3.86116,3.86565,4150000.0
2007-03-20 20:55:00,3.86964,3.87126,3.86374,3.86896,4520000.0
2007-03-20 20:56:00,3.87046,3.87046,3.86065,3.86918,4510000.0
2007-03-20 20:57:00,3.86448,3.86995,3.86323,3.86995,3010000.0
2007-03-20 20:58:00,3.86981,3.87105,3.86581,3.86581,7890000.0
2007-03-20 20:59:00,3.85659,3.86702,3.85659,3.86426,6030000.0
2007-03-20 21:00:00,3.86984,3.87056,3.86904,3.87045,4520000.0
2007-03-20 21:01:00,3.8661,3.87131,3.8661,3.87048,5260000.0
2007-03-20 21:02:00,3.8694,3.8701,3.86513,3.86513,4140000.0
2007-03-20 21:03:00,3.87042,3.87054,3.86551,3.86551,4880000.0
2007-03-20 21:04:00,3.86482,3.86946,3.86482,3.86946,1500000.0
2007-03-20 21:05:00,3.87019,3.87019,3.85953,3.86615,7880000.0
2007-03-20 21:06:00,3.87083,3.87178,3.86129,3.86129,4890000.0
2007-03-20 21:07:00,3.86303,3.87042,3.86303,3.87042,3010000.0
2007-03-20 21:08:00,3.87063,3.87246,3.86309,3.86542,4890000.0
2007-03-20 21:09:00,3.86993,3.86993,3.85689,3.86658,4510000.0
2007-03-20 21:10:00,3.87017,3.87021,3.86091,3.86091,6770000.0
2007-03-20 21:11:00,3.86125,3.87419,3.86125,3.8712,4880000.0
2007-03-20 21:12:00,3.86847,3.86847,3.85966,3.85966,6400000.0
2007-03-20 21:13:00,3.86926,3.86926,3.86406,3.86527,3760000.0
2007-03-20 21:14:00,3.85614,3.86669,3.85614,3.85888,5260000.0
2007-03-20 21:15:00,3.8691,3.86929,3.86549,3.86549,4510000.0
2007-03-20 21:16:00,3.86911,3.87034,3.8648,3.86911,3020000.0
2007-03-20 21:17:00,3.87029,3.8705,3.86593,3.86902,3380000.0
2007-03-20 21:18:00,3.86603,3.86966,3.86106,3.86966,3380000.0
2007-03-20 21:19:00,3.85776,3.86831,3.85776,3.86831,5280000.0
2007-03-20 21:20:00,3.86419,3.87009,3.86405,3.86965,4880000.0
2007-03-20 21:21:00,3.87026,3.87026,3.86041,3.86884,7140000.0
2007-03-20 21:22:00,3.86617,3.87262,3.86324,3.87043,6390000.0
2007-03-20 21:24:00,3.86649,3.87085,3.86501,3.86553,4900000.0
2007-03-20 21:25:00,3.86974,3.86974,3.85919,3.86539,4140000.0
2007-03-20 21:26:00,3.86941,3.86941,3.86474,3.86923,3760000.0
2007-03-20 21:27:00,3.86614,3.87285,3.86614,3.86835,4510000.0
2007-03-20 21:28:00,3.86811,3.87076,3.86287,3.86697,6770000.0
2007-03-20 21:29:00,3.8572,3.86883,3.8572,3.86883,3380000.0
2007-03-20 21:34:00,3.85809,3.85952,3.85423,3.85887,4500000.0
2007-03-20 21:35:00,3.86969,3.87242,3.86218,3.86218,7500000.0
2007-03-20 21:37:00,3.86665,3.87015,3.86278,3.86499,3780000.0
2007-03-20 21:39:00,3.86587,3.86965,3.85416,3.86,6000000.0
2007-03-20 21:40:00,3.86954,3.87044,3.86497,3.86657,4510000.0
2007-03-20 21:41:00,3.86371,3.86893,3.85768,3.86893,5640000.0
2007-03-20 21:42:00,3.86553,3.86862,3.86321,3.86321,3010000.0
2007-03-20 21:43:00,3.86475,3.86866,3.86475,3.86543,1880000.0
2007-03-20 21:44:00,3.86617,3.86642,3.86062,3.86214,3010000.0
2007-03-20 21:45:00,3.86974,3.87293,3.86249,3.86581,7140000.0
2007-03-20 21:47:00,3.86937,3.86937,3.85711,3.85936,6800000.0
2007-03-20 21:49:00,3.86052,3.86052,3.8552,3.86052,3000000.0
2007-03-20 21:50:00,3.87007,3.87182,3.86148,3.86727,9020000.0
2007-03-20 21:53:00,3.86242,3.87437,3.86242,3.87152,5260000.0
2007-03-20 21:54:00,3.87045,3.87045,3.85977,3.85977,3760000.0
2007-03-20 21:55:00,3.87149,3.87504,3.86211,3.86211,6020000.0
2007-03-20 21:56:00,3.86421,3.86915,3.85796,3.86915,6030000.0
2007-03-20 21:57:00,3.85969,3.869,3.85969,3.869,4890000.0
2007-03-20 21:58:00,3.86845,3.86997,3.86529,3.86997,4510000.0
2007-03-20 21:59:00,3.8641,3.86858,3.86285,3.86535,10160000.0
2007-03-20 22:00:00,3.85236,3.86578,3.85236,3.86284,11260000.0
2007-03-20 22:01:00,3.86975,3.86984,3.86433,3.86984,4880000.0
2007-03-20 22:02:00,3.86519,3.87138,3.86519,3.87015,7140000.0
2007-03-20 22:03:00,3.86449,3.87128,3.86449,3.86893,4530000.0
2007-03-20 22:04:00,3.86499,3.87115,3.86433,3.86516,11280000.0
2007-03-20 22:05:00,3.8616,3.86825,3.86039,3.86446,4500000.0
2007-03-20 22:06:00,3.86952,3.86997,3.86048,3.86997,6020000.0
2007-03-20 22:07:00,3.86621,3.87016,3.86077,3.86645,6030000.0
2007-03-20 22:08:00,3.86986,3.86986,3.86313,3.8642,3760000.0
2007-03-20 22:09:00,3.86905,3.86939,3.85653,3.86513,12390000.0
2007-03-20 22:10:00,3.85818,3.86706,3.85818,3.86496,9030000.0
2007-03-20 22:11:00,3.86534,3.87306,3.85955,3.86923,16560000.0
2007-03-20 22:12:00,3.85942,3.86765,3.85788,3.86756,6400000.0
2007-03-20 22:13:00,3.86896,3.86902,3.85894,3.86376,4520000.0
2007-03-20 22:14:00,3.86995,3.87098,3.8648,3.87028,4510000.0
2007-03-20 22:15:00,3.86932,3.86932,3.8514,3.85761,5270000.0
2007-03-20 22:16:00,3.86852,3.86852,3.86355,3.866,4140000.0
2007-03-20 22:17:00,3.86969,3.86969,3.86257,3.86899,4510000.0
2007-03-20 22:18:00,3.86452,3.87097,3.86128,3.8702,4890000.0
2007-03-20 22:19:00,3.87003,3.8702,3.86465,3.87014,5270000.0
2007-03-20 22:20:00,3.87012,3.87012,3.86517,3.86517,2630000.0
2007-03-20 22:21:00,3.87044,3.87044,3.86152,3.8692,2270000.0
2007-03-20 22:22:00,3.87053,3.8706,3.86698,3.8706,4130000.0
2007-03-20 22:23:00,3.86337,3.8704,3.86337,3.86413,2640000.0
2007-03-20 22:24:00,3.87056,3.87145,3.863,3.86564,6020000.0
2007-03-20 22:25:00,3.86591,3.87062,3.86491,3.86491,4130000.0
2007-03-20 22:29:00,3.87001,3.87001,3.86532,3.86996,7130000.0
2007-03-20 22:30:00,3.86899,3.8693,3.8574,3.86853,7510000.0
2007-03-20 22:31:00,3.86537,3.86936,3.86537,3.86936,3010000.0
2007-03-20 22:32:00,3.86462,3.86883,3.86353,3.86618,8250000.0
2007-03-20 22:33:00,3.86614,3.87224,3.86582,3.86582,5630000.0
2007-03-20 22:34:00,3.86106,3.86962,3.86106,3.86962,1500000.0
2007-03-20 22:35:00,3.87039,3.87039,3.85778,3.85778,5250000.0
2007-03-20 22:36:00,3.8652,3.87008,3.8652,3.86647,3000000.0
2007-03-20 22:37:00,3.8659,3.87127,3.86512,3.86512,10140000.0
2007-03-20 22:38:00,3.85997,3.86936,3.85645,3.86274,6770000.0
2007-03-20 22:39:00,3.87006,3.87027,3.86144,3.86144,5250000.0
2007-03-20 22:40:00,3.86994,3.86994,3.8652,3.8652,1500000.0
2007-03-20 22:41:00,3.86962,3.87084,3.8623,3.86571,7510000.0
2007-03-20 22:42:00,3.86583,3.86955,3.86371,3.86471,5260000.0
2007-03-20 22:43:00,3.86291,3.87525,3.86291,3.87082,9010000.0
2007-03-20 22:45:00,3.86586,3.86807,3.85978,3.86484,5630000.0
2007-03-20 22:46:00,3.86989,3.8701,3.86421,3.8701,3750000.0
2007-03-20 22:47:00,3.87062,3.87099,3.86109,3.86109,5250000.0
2007-03-20 22:48:00,3.87023,3.87023,3.86372,3.8698,4880000.0
2007-03-20 22:50:00,3.86471,3.86671,3.85685,3.85896,6380000.0
2007-03-20 22:51:00,3.86684,3.8693,3.86307,3.86344,6010000.0
2007-03-20 22:52:00,3.86722,3.87,3.86399,3.86995,3010000.0
2007-03-20 22:53:00,3.86266,3.87076,3.86031,3.86031,5250000.0
2007-03-20 22:54:00,3.87025,3.87025,3.86529,3.86945,4520000.0
2007-03-20 22:55:00,3.87222,3.87222,3.86037,3.86162,6000000.0
2007-03-20 22:56:00,3.86482,3.87165,3.86415,3.86415,13890000.0
2007-03-20 22:57:00,3.87065,3.87065,3.86499,3.86712,6010000.0
2007-03-20 22:58:00,3.86955,3.87017,3.86611,3.86886,2630000.0
2007-03-20 22:59:00,3.8599,3.86659,3.8599,3.86659,5260000.0
2007-03-20 23:00:00,3.86068,3.86438,3.8566,3.8641,6010000.0
2007-03-20 23:01:00,3.86342,3.86885,3.85893,3.85893,4130000.0
2007-03-20 23:02:00,3.86924,3.87059,3.86239,3.86239,4880000.0
2007-03-20 23:03:00,3.86395,3.86949,3.86246,3.86523,7510000.0
2007-03-20 23:04:00,3.86156,3.87258,3.85814,3.86988,9390000.0
2007-03-20 23:05:00,3.86464,3.86629,3.85357,3.85514,9400000.0
2007-03-20 23:06:00,3.86955,3.87151,3.86382,3.86585,9750000.0
2007-03-20 23:07:00,3.86877,3.86877,3.86423,3.86609,3010000.0
2007-03-20 23:08:00,3.86071,3.86987,3.86071,3.86963,7900000.0
2007-03-20 23:09:00,3.87095,3.87262,3.86679,3.86704,7140000.0
2007-03-20 23:10:00,3.86842,3.86842,3.86187,3.8682,5260000.0
2007-03-20 23:11:00,3.86338,3.87017,3.86338,3.87017,5250000.0
2007-03-20 23:12:00,3.87055,3.87091,3.86477,3.86957,4880000.0
2007-03-20 23:14:00,3.87024,3.87024,3.86506,3.86553,3760000.0
2007-03-20 23:15:00,3.86947,3.87302,3.86493,3.87116,8290000.0
2007-03-20 23:16:00,3.86386,3.87329,3.86386,3.87144,7140000.0
2007-03-20 23:17:00,3.86308,3.86816,3.85904,3.86489,5280000.0
2007-03-20 23:18:00,3.86833,3.87125,3.86685,3.86685,5630000.0
2007-03-20 23:19:00,3.86788,3.87036,3.86619,3.8685,3780000.0
2007-03-20 23:20:00,3.86371,3.87092,3.86371,3.86605,7880000.0
2007-03-20 23:21:00,3.86983,3.86987,3.86479,3.86557,3030000.0
2007-03-20 23:22:00,3.85413,3.85829,3.85413,3.85829,3770000.0
2007-03-20 23:26:00,3.86642,3.8698,3.86462,3.86898,3770000.0
2007-03-20 23:27:00,3.8592,3.86556,3.85423,3.86556,1880000.0
2007-03-20 23:28:00,3.86635,3.87237,3.86089,3.86996,6400000.0
2007-03-20 23:30:00,3.87201,3.87201,3.86479,3.87056,4890000.0
2007-03-20 23:31:00,3.86658,3.87012,3.86072,3.86504,6760000.0
2007-03-20 23:32:00,3.86468,3.866,3.85581,3.8644,7130000.0
2007-03-20 23:33:00,3.87017,3.87017,3.86382,3.86382,6020000.0
2007-03-20 23:34:00,3.86951,3.8701,3.86046,3.86864,8280000.0
2007-03-20 23:35:00,3.86557,3.87124,3.86427,3.87075,3010000.0
2007-03-20 23:37:00,3.8608,3.86875,3.85444,3.86875,5290000.0
2007-03-20 23:38:00,3.86998,3.87002,3.85972,3.86494,4920000.0
2007-03-20 23:39:00,3.86958,3.86988,3.8643,3.86834,3780000.0
2007-03-20 23:40:00,3.86859,3.86996,3.85973,3.85973,4160000.0
2007-03-20 23:42:00,3.85344,3.85848,3.84912,3.84912,3770000.0
2007-03-20 23:43:00,3.86543,3.87074,3.86538,3.86971,4140000.0
2007-03-20 23:46:00,3.86459,3.86941,3.8604,3.86045,3380000.0
2007-03-20 23:47:00,3.86943,3.87482,3.86209,3.86662,7500000.0
2007-03-20 23:48:00,3.86956,3.8703,3.86193,3.86193,4500000.0
2007-03-20 23:49:00,3.86963,3.87144,3.86702,3.87046,4880000.0
2007-03-20 23:50:00,3.86902,3.87042,3.8595,3.86141,6760000.0
2007-03-20 23:51:00,3.8706,3.87079,3.86434,3.86793,5650000.0
2007-03-20 23:52:00,3.85669,3.86663,3.85534,3.86663,12030000.0
2007-03-20 23:54:00,3.85943,3.86968,3.85943,3.86576,3400000.0
2007-03-20 23:55:00,3.86698,3.86983,3.86442,3.86833,4130000.0
2007-03-20 23:56:00,3.8611,3.87056,3.86056,3.86777,6010000.0
2007-03-20 23:57:00,3.86536,3.87045,3.86322,3.87045,4890000.0
2007-03-20 23:59:00,3.8652,3.87052,3.86092,3.86092,4890000.0
2007-03-21 00:00:00,3.86846,3.86846,3.8572,3.85962,6790000.0
2007-03-21 00:01:00,3.86445,3.87043,3.85989,3.8645,4520000.0
2007-03-21 00:02:00,3.85829,3.86911,3.8551,3.86911,7140000.0
2007-03-21 00:03:00,3.8612,3.87071,3.8612,3.87031,3010000.0
2007-03-21 00:05:00,3.86939,3.87038,3.86345,3.86536,3380000.0
2007-03-21 00:06:00,3.87024,3.87074,3.86089,3.87074,6000000.0
2007-03-21 00:07:00,3.85987,3.86731,3.85807,3.86731,3400000.0
2007-03-21 00:08:00,3.86636,3.87155,3.86435,3.86435,5260000.0
2007-03-21 00:09:00,3.86426,3.87119,3.86426,3.8644,4890000.0
2007-03-21 00:11:00,3.87073,3.87276,3.86259,3.86888,6010000.0
2007-03-21 00:12:00,3.86976,3.8699,3.86288,3.86955,6390000.0
2007-03-21 00:13:00,3.86829,3.86985,3.85958,3.86985,4520000.0
2007-03-21 00:14:00,3.86413,3.8691,3.85946,3.8691,7910000.0
2007-03-21 00:15:00,3.8701,3.87218,3.8651,3.86619,4510000.0
2007-03-21 00:16:00,3.86184,3.87299,3.86184,3.87196,4500000.0
2007-03-21 00:17:00,3.86307,3.86857,3.85926,3.86452,4890000.0
2007-03-21 00:18:00,3.86098,3.86974,3.86098,3.8647,4880000.0
2007-03-21 00:19:00,3.86573,3.87202,3.86485,3.86485,5250000.0
2007-03-21 00:20:00,3.86935,3.86935,3.86002,3.86859,5650000.0
2007-03-21 00:21:00,3.866,3.8708,3.86436,3.86587,3010000.0
2007-03-21 00:22:00,3.86507,3.86948,3.86474,3.86948,4130000.0
2007-03-21 00:23:00,3.85506,3.85952,3.85506,3.85952,1500000.0
2007-03-21 00:27:00,3.87018,3.8703,3.87018,3.8703,4130000.0
2007-03-21 00:28:00,3.85752,3.86648,3.85752,3.86648,3000000.0
2007-03-21 00:29:00,3.86938,3.86985,3.86141,3.86629,6380000.0
2007-03-21 00:30:00,3.8698,3.87195,3.86454,3.87035,7150000.0
2007-03-21 00:31:00,3.86903,3.87032,3.86331,3.86898,4510000.0
2007-03-21 00:32:00,3.86611,3.86973,3.86196,3.86973,3000000.0
2007-03-21 00:33:00,3.86192,3.86884,3.86192,3.86315,4890000.0
2007-03-21 00:34:00,3.86788,3.86876,3.86183,3.86795,5640000.0
2007-03-21 00:35:00,3.86904,3.8704,3.86061,3.87027,4880000.0
2007-03-21 00:36:00,3.86975,3.86975,3.86082,3.86589,1880000.0
2007-03-21 00:37:00,3.86107,3.87069,3.86004,3.86834,6750000.0
2007-03-21 00:38:00,3.86623,3.87165,3.8635,3.87084,8260000.0
2007-03-21 00:43:00,3.84922,3.85511,3.84512,3.84908,6390000.0
2007-03-21 00:44:00,3.86998,3.86998,3.86323,3.86919,7130000.0
2007-03-21 00:45:00,3.86996,3.87008,3.85989,3.8695,8650000.0
2007-03-21 00:46:00,3.86049,3.87514,3.86049,3.87205,6380000.0
2007-03-21 00:47:00,3.87085,3.87213,3.86608,3.86608,3010000.0
2007-03-21 00:48:00,3.85012,3.85886,3.85012,3.85512,3750000.0
2007-03-21 00:49:00,3.8703,3.87141,3.86591,3.8703,4880000.0
2007-03-21 00:50:00,3.87051,3.87051,3.8636,3.86511,4130000.0
2007-03-21 00:52:00,3.86577,3.86625,3.86472,3.86625,5630000.0
2007-03-21 00:53:00,3.85612,3.86052,3.85112,3.85522,8250000.0
2007-03-21 00:55:00,3.86685,3.87137,3.8618,3.87015,6400000.0
2007-03-21 00:56:00,3.86156,3.87174,3.85784,3.86535,11260000.0
2007-03-21 00:58:00,3.86552,3.86956,3.85559,3.86321,6010000.0
2007-03-21 00:59:00,3.86454,3.87318,3.8643,3.86528,16510000.0
2007-03-21 01:00:00,3.86896,3.86896,3.8588,3.8643,7500000.0
2007-03-21 01:02:00,3.8696,3.87029,3.86523,3.87029,4510000.0
2007-03-21 01:03:00,3.86074,3.87013,3.86074,3.8682,4880000.0
2007-03-21 01:04:00,3.86247,3.87352,3.86247,3.86636,5630000.0
2007-03-21 01:05:00,3.86973,3.87219,3.86237,3.86237,4510000.0
2007-03-21 01:07:00,3.86877,3.86884,3.86021,3.86559,7910000.0
2007-03-21 01:10:00,3.86488,3.87081,3.86082,3.86582,8270000.0
2007-03-21 01:11:00,3.86565,3.87101,3.86454,3.86482,12020000.0
2007-03-21 01:12:00,3.8683,3.8689,3.86341,3.86484,7160000.0
2007-03-21 01:13:00,3.86835,3.86835,3.84934,3.85614,7510000.0
2007-03-21 01:19:00,3.86535,3.87064,3.86522,3.87057,6000000.0
2007-03-21 01:21:00,3.86606,3.87059,3.86518,3.86909,5640000.0
2007-03-21 01:22:00,3.87057,3.8706,3.86128,3.87058,5640000.0
2007-03-21 01:23:00,3.86956,3.86956,3.85979,3.86167,6390000.0
2007-03-21 01:24:00,3.86484,3.87123,3.86484,3.86517,10150000.0
2007-03-21 01:25:00,3.86944,3.87242,3.86627,3.86986,5640000.0
2007-03-21 01:26:00,3.86555,3.87092,3.86538,3.87092,3750000.0
2007-03-21 01:27:00,3.86255,3.87068,3.86255,3.86566,6010000.0
2007-03-21 01:28:00,3.86898,3.86898,3.85923,3.86454,4890000.0
2007-03-21 01:29:00,3.86598,3.86598,3.86531,3.86531,1500000.0
2007-03-21 01:30:00,3.87094,3.87094,3.86461,3.86969,7150000.0
2007-03-21 01:31:00,3.85928,3.87052,3.85928,3.87052,3010000.0
2007-03-21 01:32:00,3.87025,3.87051,3.86495,3.86992,6010000.0
2007-03-21 01:33:00,3.86588,3.86964,3.85984,3.86942,7520000.0
2007-03-21 01:34:00,3.87049,3.87141,3.86612,3.86612,5260000.0
2007-03-21 01:36:00,3.8661,3.87224,3.86519,3.86519,4880000.0
2007-03-21 01:37:00,3.86527,3.87003,3.86504,3.86504,4890000.0
2007-03-21 01:38:00,3.8703,3.87102,3.8651,3.86973,5630000.0
2007-03-21 01:39:00,3.85529,3.86578,3.85529,3.86294,5260000.0
2007-03-21 01:40:00,3.87102,3.87102,3.86519,3.86519,4880000.0
2007-03-21 01:41:00,3.86572,3.87188,3.86182,3.8623,4880000.0
2007-03-21 01:42:00,3.8717,3.87274,3.86183,3.87062,7140000.0
2007-03-21 01:43:00,3.86765,3.8718,3.85988,3.86572,6760000.0
2007-03-21 01:44:00,3.85764,3.8686,3.85709,3.8686,9770000.0
2007-03-21 01:45:00,3.87053,3.87077,3.86547,3.86978,5270000.0
2007-03-21 01:46:00,3.86609,3.87351,3.86609,3.87089,5630000.0
2007-03-21 01:47:00,3.8706,3.8706,3.86523,3.86901,5630000.0
2007-03-21 01:49:00,3.85975,3.87148,3.85572,3.85572,5630000.0
2007-03-21 01:50:00,3.87081,3.87118,3.86551,3.87118,6390000.0
2007-03-21 01:51:00,3.86564,3.87114,3.865,3.8671,4520000.0
2007-03-21 01:52:00,3.86517,3.87123,3.86476,3.86476,6750000.0
2007-03-21 01:53:00,3.86617,3.86883,3.86472,3.86472,5260000.0
2007-03-21 01:54:00,3.86551,3.86617,3.85855,3.86099,4510000.0
2007-03-21 01:56:00,3.87041,3.87139,3.86673,3.86673,3380000.0
2007-03-21 01:57:00,3.86432,3.87008,3.86353,3.86622,7510000.0
2007-03-21 01:58:00,3.86704,3.87029,3.86538,3.86938,5250000.0
2007-03-21 02:00:00,3.86999,3.87289,3.86493,3.87031,7880000.0
2007-03-21 02:01:00,3.86116,3.87062,3.86116,3.86905,4140000.0
2007-03-21 02:02:00,3.87038,3.87066,3.86119,3.86119,8650000.0
2007-03-21 02:03:00,3.86409,3.86898,3.8625,3.86419,9790000.0
2007-03-21 02:04:00,3.86902,3.86912,3.8612,3.86912,7140000.0
2007-03-21 02:05:00,3.86123,3.87082,3.86123,3.86922,7140000.0
2007-03-21 02:06:00,3.87075,3.87094,3.86546,3.86945,5270000.0
2007-03-21 02:07:00,3.86677,3.86986,3.86522,3.86892,3390000.0
2007-03-21 02:08:00,3.86589,3.8702,3.86589,3.8689,3770000.0
2007-03-21 02:09:00,3.86754,3.86754,3.85843,3.86209,4890000.0
2007-03-21 02:10:00,3.87068,3.87197,3.8629,3.87082,5260000.0
2007-03-21 02:11:00,3.86648,3.87128,3.86636,3.86636,4900000.0
2007-03-21 02:12:00,3.8667,3.87041,3.86136,3.87036,4520000.0
2007-03-21 02:13:00,3.86823,3.86823,3.86139,3.86139,4890000.0
2007-03-21 02:14:00,3.86305,3.86834,3.8554,3.8554,13160000.0
2007-03-21 02:15:00,3.86525,3.8689,3.86415,3.86571,6020000.0
2007-03-21 02:16:00,3.86991,3.87009,3.86049,3.86884,6770000.0
2007-03-21 02:17:00,3.87,3.87045,3.86285,3.86855,5280000.0
2007-03-21 02:18:00,3.86989,3.86989,3.8625,3.8625,3010000.0
2007-03-21 02:19:00,3.86078,3.86938,3.8604,3.86126,5270000.0
2007-03-21 02:20:00,3.86541,3.87062,3.86122,3.87062,3390000.0
2007-03-21 02:21:00,3.86673,3.86777,3.85683,3.85922,6400000.0
2007-03-21 02:22:00,3.86929,3.86929,3.86538,3.86538,2270000.0
2007-03-21 02:23:00,3.86015,3.86895,3.85947,3.8682,5260000.0
2007-03-21 02:24:00,3.85223,3.85352,3.84818,3.85209,4150000.0
2007-03-21 02:25:00,3.86569,3.87097,3.86086,3.86508,4140000.0
2007-03-21 02:26:00,3.86521,3.87054,3.86318,3.86908,4510000.0
2007-03-21 02:27:00,3.87049,3.87066,3.86093,3.86093,3770000.0
2007-03-21 02:29:00,3.86693,3.86693,3.85661,3.85661,4510000.0
2007-03-21 02:31:00,3.86294,3.86947,3.85953,3.86622,4880000.0
2007-03-21 02:32:00,3.86482,3.86864,3.86127,3.86706,4890000.0
2007-03-21 02:33:00,3.86958,3.8697,3.86341,3.8697,6770000.0
2007-03-21 02:34:00,3.86671,3.8707,3.85171,3.85171,5630000.0
2007-03-21 02:35:00,3.86976,3.87105,3.86688,3.86688,4500000.0
2007-03-21 02:36:00,3.86711,3.87244,3.86436,3.86436,4900000.0
2007-03-21 02:37:00,3.86547,3.86956,3.85992,3.86956,6020000.0
2007-03-21 02:38:00,3.86818,3.87166,3.86142,3.86939,5260000.0
2007-03-21 02:39:00,3.86015,3.866,3.85336,3.86477,4880000.0
2007-03-21 02:40:00,3.85979,3.8707,3.85979,3.8667,3750000.0
2007-03-21 02:41:00,3.86961,3.87123,3.86961,3.87123,1510000.0
2007-03-21 02:43:00,3.8614,3.87048,3.86092,3.86997,3770000.0
2007-03-21 02:44:00,3.86435,3.8709,3.86435,3.87035,5660000.0
2007-03-21 02:45:00,3.86251,3.86901,3.85805,3.86233,6410000.0
2007-03-21 02:46:00,3.86184,3.87127,3.86121,3.86204,2640000.0
2007-03-21 02:47:00,3.86044,3.8713,3.86044,3.8713,4140000.0
2007-03-21 02:48:00,3.86152,3.86152,3.86152,3.86152,750000.0
2007-03-21 02:51:00,3.86557,3.87114,3.8655,3.8655,3390000.0
2007-03-21 02:52:00,3.86576,3.87205,3.86464,3.86488,4150000.0
2007-03-21 02:53:00,3.87144,3.87278,3.86605,3.86605,5290000.0
2007-03-21 02:54:00,3.86534,3.87116,3.86534,3.87015,6040000.0
2007-03-21 02:55:00,3.86112,3.86986,3.86112,3.86679,1900000.0
2007-03-21 02:56:00,3.87153,3.87557,3.8635,3.8635,6800000.0
2007-03-21 02:57:00,3.87083,3.87083,3.87062,3.87062,1500000.0
2007-03-21 02:59:00,3.86208,3.87171,3.86181,3.86581,9420000.0
2007-03-21 03:00:00,3.8698,3.8698,3.86084,3.86913,4140000.0
2007-03-21 03:01:00,3.86553,3.87059,3.86553,3.86586,3400000.0
2007-03-21 03:02:00,3.86919,3.87093,3.86554,3.87058,3390000.0
2007-03-21 03:04:00,3.86484,3.86875,3.86429,3.86875,3380000.0
2007-03-21 03:05:00,3.86911,3.86911,3.8597,3.86876,5630000.0
2007-03-21 03:06:00,3.86589,3.87185,3.86589,3.871,4150000.0
2007-03-21 03:07:00,3.86949,3.87043,3.86449,3.86642,7510000.0
2007-03-21 03:08:00,3.86183,3.87264,3.86183,3.86613,3770000.0
2007-03-21 03:10:00,3.85952,3.85973,3.85012,3.85973,5260000.0
2007-03-21 03:11:00,3.86187,3.87309,3.86187,3.86724,4890000.0
2007-03-21 03:13:00,3.86587,3.87157,3.86587,3.86595,2260000.0
2007-03-21 03:14:00,3.86547,3.87095,3.86522,3.86541,7890000.0
2007-03-21 03:20:00,3.86535,3.86928,3.86297,3.86925,7510000.0
2007-03-21 03:21:00,3.86702,3.87134,3.86571,3.86995,5630000.0
2007-03-21 03:22:00,3.86951,3.87074,3.86398,3.86489,4500000.0
2007-03-21 03:23:00,3.8693,3.8693,3.86313,3.86313,4880000.0
2007-03-21 03:30:00,3.86428,3.86428,3.858,3.858,760000.0
2007-03-21 03:35:00,3.85309,3.85416,3.84903,3.85416,3020000.0
2007-03-21 03:40:00,3.85718,3.85852,3.84912,3.85775,7510000.0
2007-03-21 03:45:00,3.85544,3.85952,3.85418,3.85952,4880000.0
2007-03-21 03:46:00,3.85971,3.8673,3.85971,3.8672,5630000.0
2007-03-21 03:47:00,3.86722,3.87042,3.86573,3.86933,4880000.0
2007-03-21 03:48:00,3.86563,3.87118,3.86103,3.87035,3790000.0
2007-03-21 03:49:00,3.8697,3.8702,3.86098,3.86505,7140000.0
2007-03-21 03:50:00,3.87018,3.87029,3.86117,3.86117,6030000.0
2007-03-21 03:51:00,3.86907,3.86983,3.86611,3.86694,1520000.0
2007-03-21 03:52:00,3.86979,3.86995,3.86605,3.86995,1510000.0
2007-03-21 03:53:00,3.86659,3.86881,3.86479,3.86838,3400000.0
2007-03-21 03:54:00,3.86821,3.86821,3.85903,3.86564,4520000.0
2007-03-21 03:55:00,3.87047,3.87072,3.86139,3.86139,3390000.0
2007-03-21 04:01:00,3.85444,3.85444,3.85444,3.85444,380000.0
2007-03-21 04:02:00,3.86642,3.87049,3.86642,3.87049,1130000.0
2007-03-21 04:04:00,3.87037,3.87037,3.85915,3.86998,3760000.0
2007-03-21 04:05:00,3.86365,3.87069,3.86365,3.87069,3020000.0
2007-03-21 04:06:00,3.86175,3.87022,3.85851,3.86455,13530000.0
2007-03-21 04:07:00,3.86963,3.86963,3.8591,3.86938,4880000.0
2007-03-21 04:08:00,3.86037,3.86854,3.85735,3.86854,4140000.0
2007-03-21 04:10:00,3.86696,3.8709,3.8655,3.86921,4130000.0
2007-03-21 04:11:00,3.86513,3.86598,3.84916,3.8544,8640000.0
2007-03-21 04:12:00,3.86846,3.87035,3.86005,3.86316,7500000.0
2007-03-21 04:13:00,3.86144,3.87003,3.86144,3.87003,1500000.0
2007-03-21 04:14:00,3.86764,3.87079,3.86135,3.87079,5630000.0
2007-03-21 04:15:00,3.86606,3.87185,3.86606,3.87125,1880000.0
2007-03-21 04:16:00,3.86514,3.86522,3.84923,3.84923,9380000.0
2007-03-21 04:17:00,3.86953,3.87087,3.86085,3.87087,6000000.0
2007-03-21 04:18:00,3.86498,3.86992,3.86498,3.86992,1500000.0
2007-03-21 04:21:00,3.86402,3.86879,3.8502,3.86879,6750000.0
2007-03-21 04:23:00,3.8703,3.8703,3.86292,3.86955,7140000.0
2007-03-21 04:24:00,3.86659,3.87053,3.86096,3.86637,5290000.0
2007-03-21 04:26:00,3.86639,3.86639,3.85122,3.85122,2630000.0
2007-03-21 04:27:00,3.86489,3.86934,3.86423,3.86934,4510000.0
2007-03-21 04:28:00,3.87042,3.87042,3.86102,3.86513,7880000.0
2007-03-21 04:30:00,3.86846,3.86881,3.85929,3.86507,6380000.0
2007-03-21 04:31:00,3.86237,3.86911,3.85546,3.86911,6390000.0
2007-03-21 04:32:00,3.86623,3.87214,3.86623,3.87012,8250000.0
2007-03-21 04:33:00,3.87005,3.87325,3.86226,3.86618,14640000.0
2007-03-21 04:34:00,3.86273,3.87726,3.86273,3.86337,12770000.0
2007-03-21 04:35:00,3.87116,3.87116,3.86553,3.87071,6400000.0
2007-03-21 04:36:00,3.85964,3.85964,3.85964,3.85964,750000.0
2007-03-21 04:37:00,3.86214,3.87466,3.86214,3.87192,5640000.0
2007-03-21 04:38:00,3.86905,3.86947,3.86364,3.86481,3380000.0
2007-03-21 04:39:00,3.87057,3.87057,3.86114,3.87042,5250000.0
2007-03-21 04:40:00,3.86592,3.86961,3.85982,3.86961,4510000.0
2007-03-21 04:41:00,3.86518,3.86929,3.86518,3.86929,3760000.0
2007-03-21 04:43:00,3.87083,3.87083,3.86399,3.87067,5260000.0
2007-03-21 04:46:00,3.85383,3.86997,3.85383,3.86997,7520000.0
2007-03-21 04:47:00,3.87083,3.87083,3.86152,3.86388,3380000.0
2007-03-21 04:48:00,3.86994,3.86994,3.8681,3.86935,1880000.0
2007-03-21 04:49:00,3.86672,3.86966,3.86493,3.86889,5250000.0
2007-03-21 04:50:00,3.8691,3.87072,3.86555,3.87072,3010000.0
2007-03-21 04:51:00,3.86178,3.86806,3.86178,3.86458,3380000.0
2007-03-21 04:52:00,3.87009,3.87064,3.86118,3.86118,8250000.0
2007-03-21 04:53:00,3.86592,3.87222,3.86511,3.86511,11250000.0
2007-03-21 04:54:00,3.86934,3.86934,3.86621,3.86621,1500000.0
2007-03-21 04:55:00,3.86702,3.86702,3.86702,3.86702,1130000.0
2007-03-21 04:56:00,3.86985,3.87007,3.86535,3.86941,6010000.0
2007-03-21 04:57:00,3.87011,3.87082,3.86823,3.8708,7130000.0
2007-03-21 04:58:00,3.86616,3.86997,3.86467,3.86648,4890000.0
2007-03-21 04:59:00,3.8647,3.86944,3.86428,3.86592,4130000.0
2007-03-21 05:00:00,3.86753,3.87091,3.86605,3.86974,5250000.0
2007-03-21 05:02:00,3.86556,3.86556,3.86381,3.86381,1500000.0
2007-03-21 05:03:00,3.8659,3.86913,3.85917,3.86802,8640000.0
2007-03-21 05:04:00,3.86498,3.87039,3.86082,3.87011,5250000.0
2007-03-21 05:06:00,3.85152,3.85692,3.84945,3.85406,5250000.0
2007-03-21 05:12:00,3.85122,3.85646,3.85122,3.85646,760000.0
2007-03-21 05:13:00,3.87082,3.87082,3.87082,3.87082,750000.0
2007-03-21 05:14:00,3.86999,3.87037,3.86109,3.86109,7910000.0
2007-03-21 05:17:00,3.85537,3.86878,3.85437,3.86878,6000000.0
2007-03-21 05:18:00,3.8654,3.87102,3.86191,3.86713,7900000.0
2007-03-21 05:19:00,3.86443,3.86941,3.8605,3.86941,7130000.0
2007-03-21 05:20:00,3.86521,3.87063,3.86521,3.87063,1130000.0
2007-03-21 05:21:00,3.86976,3.8718,3.86305,3.87129,6000000.0
2007-03-21 05:22:00,3.86009,3.86678,3.85509,3.86244,6000000.0
2007-03-21 05:23:00,3.86827,3.87062,3.86551,3.86941,4130000.0
2007-03-21 05:24:00,3.86812,3.87002,3.86477,3.86477,5630000.0
2007-03-21 05:27:00,3.86011,3.86052,3.85112,3.85112,8280000.0
2007-03-21 05:30:00,3.87075,3.8716,3.85963,3.85963,2270000.0
2007-03-21 05:31:00,3.87071,3.87071,3.86452,3.87018,4130000.0
2007-03-21 05:32:00,3.85199,3.86585,3.85147,3.86585,7900000.0
2007-03-21 05:35:00,3.87156,3.87262,3.86562,3.86562,6380000.0
2007-03-21 05:37:00,3.86299,3.86804,3.8607,3.86804,5630000.0
2007-03-21 05:38:00,3.86533,3.86533,3.86378,3.86378,2630000.0
2007-03-21 05:39:00,3.87008,3.87008,3.86919,3.86919,1500000.0
2007-03-21 05:40:00,3.87046,3.87111,3.86378,3.86644,9390000.0
2007-03-21 05:42:00,3.86239,3.86239,3.8608,3.8608,1500000.0
2007-03-21 05:46:00,3.86674,3.86674,3.86674,3.86674,750000.0
2007-03-21 05:47:00,3.86539,3.86539,3.85089,3.85089,1510000.0
2007-03-21 05:48:00,3.85989,3.86948,3.85989,3.86942,5250000.0
2007-03-21 05:49:00,3.86919,3.87062,3.86518,3.86956,3750000.0
2007-03-21 05:50:00,3.86481,3.86912,3.86078,3.86524,3380000.0
2007-03-21 05:51:00,3.87029,3.87098,3.86092,3.87053,9760000.0
2007-03-21 05:52:00,3.86967,3.86967,3.85831,3.86142,4880000.0
2007-03-21 05:54:00,3.86594,3.87008,3.8634,3.86998,5660000.0
2007-03-21 05:55:00,3.87024,3.87288,3.86586,3.86811,3400000.0
2007-03-21 05:56:00,3.86696,3.87144,3.86557,3.86557,3410000.0
2007-03-21 05:57:00,3.86422,3.86934,3.85545,3.86582,3400000.0
2007-03-21 06:00:00,3.87026,3.87095,3.86096,3.86659,4140000.0
2007-03-21 06:01:00,3.87079,3.87089,3.86158,3.86946,4520000.0
2007-03-21 06:04:00,3.87057,3.87152,3.86406,3.86406,7890000.0
2007-03-21 06:12:00,3.85388,3.85652,3.85178,3.85608,4500000.0
2007-03-21 06:13:00,3.86122,3.86619,3.86122,3.86619,2250000.0
2007-03-21 06:16:00,3.87044,3.87044,3.86083,3.86736,4140000.0
2007-03-21 06:17:00,3.86826,3.86826,3.85306,3.86053,10520000.0
2007-03-21 06:18:00,3.86582,3.87275,3.86229,3.86676,8260000.0
2007-03-21 06:19:00,3.86528,3.87056,3.86122,3.86919,9390000.0
2007-03-21 06:21:00,3.86674,3.86932,3.86674,3.86932,760000.0
2007-03-21 06:22:00,3.86971,3.86971,3.86085,3.86085,3750000.0
2007-03-21 06:23:00,3.85073,3.86867,3.85073,3.86867,4880000.0
2007-03-21 06:24:00,3.86122,3.86939,3.86122,3.86152,3750000.0
2007-03-21 06:27:00,3.87003,3.87031,3.86491,3.86491,3760000.0
2007-03-21 06:28:00,3.85042,3.86011,3.85012,3.86011,5260000.0
2007-03-21 06:29:00,3.87046,3.87046,3.86503,3.86503,1130000.0
2007-03-21 06:30:00,3.86405,3.86926,3.85913,3.86793,4130000.0
2007-03-21 06:31:00,3.86406,3.87047,3.86083,3.86503,7140000.0
2007-03-21 06:33:00,3.85818,3.86778,3.85818,3.86778,3010000.0
2007-03-21 06:34:00,3.87095,3.87095,3.86675,3.86675,760000.0
2007-03-21 06:35:00,3.86897,3.87061,3.86897,3.86966,1880000.0
2007-03-21 06:36:00,3.86247,3.87283,3.86247,3.86965,3770000.0
2007-03-21 06:37:00,3.87065,3.87114,3.86201,3.86723,5260000.0
2007-03-21 06:38:00,3.87038,3.87075,3.86124,3.86542,7550000.0
2007-03-21 06:39:00,3.86899,3.86899,3.86083,3.86083,2250000.0
2007-03-21 06:41:00,3.86922,3.86999,3.86523,3.86524,4880000.0
2007-03-21 06:43:00,3.86764,3.86764,3.86143,3.86143,2250000.0
2007-03-21 06:45:00,3.87055,3.87056,3.86522,3.86603,2640000.0
2007-03-21 06:47:00,3.87015,3.87015,3.86593,3.86659,3020000.0
2007-03-21 06:48:00,3.87027,3.87027,3.85609,3.85609,5260000.0
2007-03-21 06:49:00,3.86757,3.87094,3.86728,3.86728,1880000.0
2007-03-21 06:50:00,3.86966,3.87043,3.86028,3.87043,3760000.0
2007-03-21 06:51:00,3.86841,3.86992,3.85909,3.86645,12780000.0
2007-03-21 06:56:00,3.86504,3.86691,3.86504,3.86691,1500000.0
2007-03-21 06:57:00,3.86501,3.8705,3.86501,3.86902,1880000.0
2007-03-21 06:58:00,3.86696,3.8714,3.86622,3.87065,4520000.0
2007-03-21 06:59:00,3.86614,3.86879,3.85969,3.86849,8640000.0
2007-03-21 07:01:00,3.86647,3.86779,3.86647,3.86779,3000000.0
2007-03-21 07:02:00,3.87043,3.87125,3.86282,3.86744,7880000.0
2007-03-21 07:04:00,3.86882,3.87225,3.86124,3.86719,6770000.0
2007-03-21 07:06:00,3.86959,3.86959,3.85968,3.85968,4150000.0
2007-03-21 07:07:00,3.86486,3.87012,3.86085,3.86085,4880000.0
2007-03-21 07:08:00,3.85987,3.86853,3.85966,3.86537,3010000.0
2007-03-21 07:09:00,3.86583,3.8703,3.86013,3.86634,7890000.0
2007-03-21 07:10:00,3.87033,3.87033,3.85967,3.86654,4890000.0
2007-03-21 07:13:00,3.85352,3.85352,3.84393,3.85311,9020000.0
2007-03-21 07:14:00,3.86845,3.86845,3.85764,3.864,9380000.0
2007-03-21 07:15:00,3.86889,3.86889,3.85831,3.86415,5260000.0
2007-03-21 07:17:00,3.86515,3.86959,3.86485,3.86959,3750000.0
2007-03-21 07:18:00,3.85677,3.86052,3.85378,3.85522,4510000.0
2007-03-21 07:21:00,3.86465,3.87304,3.86231,3.86504,14250000.0
2007-03-21 07:23:00,3.84922,3.85009,3.84922,3.85009,1500000.0
2007-03-21 07:27:00,3.86434,3.87218,3.86274,3.86725,10500000.0
2007-03-21 07:28:00,3.8642,3.8685,3.85469,3.85625,10880000.0
2007-03-21 07:29:00,3.86918,3.86918,3.85707,3.85951,6750000.0
2007-03-21 07:34:00,3.87042,3.87093,3.86141,3.86141,6400000.0
2007-03-21 07:37:00,3.86666,3.8689,3.86492,3.86855,5250000.0
2007-03-21 07:38:00,3.86889,3.86983,3.86501,3.86983,1880000.0
2007-03-21 07:41:00,3.87036,3.87211,3.86259,3.86259,2640000.0
2007-03-21 07:42:00,3.87058,3.87091,3.8661,3.86635,3400000.0
2007-03-21 07:43:00,3.87032,3.87037,3.86498,3.86498,3390000.0
2007-03-21 07:44:00,3.85509,3.85611,3.85122,3.85277,3760000.0
2007-03-21 07:45:00,3.86675,3.87085,3.86675,3.87085,2260000.0
2007-03-21 07:48:00,3.8622,3.87364,3.8622,3.87364,4520000.0
2007-03-21 07:49:00,3.87081,3.8721,3.86457,3.8721,5640000.0
2007-03-21 07:51:00,3.87086,3.87196,3.86741,3.86794,3760000.0
2007-03-21 07:52:00,3.8692,3.87184,3.8662,3.87184,4130000.0
2007-03-21 07:53:00,3.86789,3.8713,3.8629,3.86733,5260000.0
2007-03-21 07:54:00,3.86214,3.86928,3.85886,3.86928,2270000.0
2007-03-21 07:56:00,3.87072,3.87256,3.86787,3.86787,3380000.0
2007-03-21 07:57:00,3.87225,3.87225,3.86338,3.87109,4140000.0
2007-03-21 07:58:00,3.8715,3.87198,3.86753,3.87196,4130000.0
2007-03-21 07:59:00,3.87103,3.87103,3.85923,3.86023,6030000.0
2007-03-21 08:00:00,3.86451,3.87055,3.86173,3.86198,3380000.0
2007-03-21 08:02:00,3.87214,3.87214,3.86802,3.87084,2250000.0
2007-03-21 08:03:00,3.87167,3.87167,3.86177,3.86202,6000000.0
2007-03-21 08:04:00,3.86883,3.86883,3.85355,3.85355,8630000.0
2007-03-21 08:05:00,3.86654,3.87159,3.86097,3.86097,9760000.0
2007-03-21 08:06:00,3.87224,3.87224,3.86271,3.87075,4880000.0
2007-03-21 08:07:00,3.86505,3.87097,3.86182,3.86182,3750000.0
2007-03-21 08:09:00,3.86111,3.86152,3.85212,3.85212,8280000.0
2007-03-21 08:11:00,3.86717,3.87121,3.86062,3.87051,8650000.0
2007-03-21 08:13:00,3.87132,3.87132,3.86182,3.86592,1900000.0
2007-03-21 08:16:00,3.87207,3.87767,3.86306,3.86306,9390000.0
2007-03-21 08:18:00,3.87092,3.87141,3.86152,3.87141,6770000.0
2007-03-21 08:19:00,3.8621,3.87284,3.8546,3.87117,6400000.0
2007-03-21 08:20:00,3.86306,3.87004,3.86047,3.86972,5650000.0
2007-03-21 08:21:00,3.87101,3.87115,3.86558,3.87034,7140000.0
2007-03-21 08:22:00,3.86634,3.87061,3.86028,3.87061,3770000.0
2007-03-21 08:25:00,3.87308,3.87308,3.86844,3.86844,1500000.0
2007-03-21 08:26:00,3.8713,3.8721,3.86712,3.86912,5250000.0
2007-03-21 08:27:00,3.8706,3.87129,3.86435,3.87035,6400000.0
2007-03-21 08:28:00,3.86932,3.87102,3.86542,3.87023,6400000.0
2007-03-21 08:29:00,3.86102,3.86102,3.86102,3.86102,1130000.0
2007-03-21 08:32:00,3.86741,3.87155,3.86152,3.86191,5250000.0
2007-03-21 08:33:00,3.8703,3.87043,3.86283,3.86507,4520000.0
2007-03-21 08:34:00,3.86316,3.86553,3.85352,3.85352,5250000.0
2007-03-21 08:35:00,3.8652,3.87017,3.86075,3.86922,5630000.0
2007-03-21 08:36:00,3.86995,3.86995,3.85642,3.86037,5630000.0
2007-03-21 08:37:00,3.86969,3.87042,3.86586,3.86586,4130000.0
2007-03-21 08:38:00,3.87068,3.87068,3.85835,3.86599,7500000.0
2007-03-21 08:39:00,3.87079,3.87079,3.85672,3.85943,5250000.0
2007-03-21 08:40:00,3.86024,3.86987,3.85846,3.86987,5250000.0
2007-03-21 08:41:00,3.86167,3.87231,3.86167,3.86506,7140000.0
2007-03-21 08:42:00,3.87037,3.87096,3.86615,3.87053,7500000.0
2007-03-21 08:44:00,3.86698,3.87427,3.86367,3.87175,11260000.0
2007-03-21 08:45:00,3.86239,3.86677,3.85789,3.86627,6380000.0
2007-03-21 08:48:00,3.87093,3.87454,3.86271,3.86271,7510000.0
2007-03-21 08:49:00,3.86506,3.86946,3.86427,3.86647,6760000.0
2007-03-21 08:50:00,3.86937,3.87231,3.86659,3.87165,6750000.0
2007-03-21 08:51:00,3.87012,3.87012,3.8654,3.86627,1890000.0
2007-03-21 08:53:00,3.87155,3.8741,3.8635,3.86719,9010000.0
2007-03-21 08:54:00,3.86907,3.86972,3.85941,3.86972,4520000.0
2007-03-21 08:55:00,3.85899,3.87062,3.85815,3.87029,7520000.0
2007-03-21 08:56:00,3.87228,3.87372,3.86242,3.86565,6400000.0
2007-03-21 08:57:00,3.86443,3.87151,3.86179,3.87059,4890000.0
2007-03-21 09:00:00,3.86406,3.86641,3.85431,3.86332,5650000.0
2007-03-21 09:02:00,3.86648,3.87223,3.86616,3.87108,7140000.0
2007-03-21 09:03:00,3.86695,3.87134,3.86176,3.87134,8270000.0
2007-03-21 09:04:00,3.87235,3.87351,3.86615,3.87238,7140000.0
2007-03-21 09:05:00,3.87036,3.87052,3.861,3.87052,6000000.0
2007-03-21 09:06:00,3.87063,3.87121,3.86601,3.87121,3390000.0
2007-03-21 09:07:00,3.86374,3.87357,3.86259,3.86676,4500000.0
2007-03-21 09:08:00,3.86766,3.87395,3.86281,3.86844,9770000.0
2007-03-21 09:09:00,3.87139,3.87185,3.86233,3.87185,4890000.0
2007-03-21 09:10:00,3.87125,3.87125,3.85653,3.86755,4890000.0
2007-03-21 09:11:00,3.87221,3.87585,3.86351,3.87285,3020000.0
2007-03-21 09:12:00,3.87233,3.87412,3.86416,3.8672,6770000.0
2007-03-21 09:13:00,3.86987,3.87358,3.8649,3.87332,4890000.0
2007-03-21 09:14:00,3.86706,3.87443,3.86191,3.87133,14300000.0
2007-03-21 09:15:00,3.86762,3.87435,3.86225,3.87178,4150000.0
2007-03-21 09:16:00,3.87129,3.87249,3.86681,3.86681,5270000.0
2007-03-21 09:17:00,3.87235,3.87308,3.86285,3.87108,5630000.0
2007-03-21 09:18:00,3.87196,3.87196,3.86616,3.87026,2640000.0
2007-03-21 09:19:00,3.86673,3.87381,3.86302,3.87192,6020000.0
2007-03-21 09:20:00,3.86528,3.87316,3.85661,3.86728,6400000.0
2007-03-21 09:21:00,3.87113,3.87343,3.86404,3.87271,6390000.0
2007-03-21 09:22:00,3.87066,3.87066,3.85953,3.87039,5630000.0
2007-03-21 09:23:00,3.86849,3.87007,3.86549,3.86915,7140000.0
2007-03-21 09:24:00,3.87226,3.87237,3.8669,3.86778,6380000.0
2007-03-21 09:25:00,3.86879,3.87342,3.86082,3.86627,6760000.0
2007-03-21 09:26:00,3.87045,3.87467,3.86297,3.87138,5640000.0
2007-03-21 09:27:00,3.86871,3.87119,3.86539,3.86539,5260000.0
2007-03-21 09:28:00,3.86634,3.86904,3.86634,3.86904,1500000.0
2007-03-21 09:29:00,3.86381,3.86711,3.86315,3.86539,4890000.0
2007-03-21 09:30:00,3.86503,3.86954,3.86503,3.86954,1130000.0
2007-03-21 09:31:00,3.86374,3.86827,3.86374,3.86827,1500000.0
2007-03-21 09:32:00,3.86669,3.86895,3.85886,3.86895,4510000.0
2007-03-21 09:33:00,3.86751,3.86974,3.85909,3.86709,6380000.0
2007-03-21 09:34:00,3.86771,3.86876,3.85933,3.86737,6000000.0
2007-03-21 09:35:00,3.86654,3.86792,3.86078,3.86786,5630000.0
2007-03-21 09:36:00,3.86729,3.86831,3.85841,3.8585,3390000.0
2007-03-21 09:37:00,3.86859,3.86859,3.86106,3.86732,5260000.0
2007-03-21 09:38:00,3.86754,3.86756,3.85877,3.86303,4150000.0
2007-03-21 09:39:00,3.86798,3.87152,3.86091,3.86741,7880000.0
2007-03-21 09:40:00,3.8644,3.86702,3.85696,3.86702,6000000.0
2007-03-21 09:41:00,3.86676,3.86932,3.85884,3.85884,4880000.0
2007-03-21 09:42:00,3.86136,3.86944,3.86091,3.86944,5260000.0
2007-03-21 09:43:00,3.8689,3.87083,3.8595,3.8595,4520000.0
2007-03-21 09:44:00,3.86915,3.86972,3.86055,3.8679,10910000.0
2007-03-21 09:45:00,3.86847,3.87049,3.85862,3.87035,4510000.0
2007-03-21 09:46:00,3.86429,3.86947,3.86311,3.86311,4140000.0
2007-03-21 09:47:00,3.86716,3.87044,3.86242,3.86707,6770000.0
2007-03-21 09:48:00,3.86695,3.87003,3.85861,3.86193,4510000.0
2007-03-21 09:49:00,3.85875,3.87003,3.85875,3.86779,4140000.0
2007-03-21 09:50:00,3.85903,3.87157,3.85903,3.86735,6020000.0
2007-03-21 09:51:00,3.86431,3.87013,3.85944,3.86585,5260000.0
2007-03-21 09:52:00,3.86936,3.87108,3.85911,3.85911,4510000.0
2007-03-21 09:53:00,3.86341,3.86824,3.8628,3.86429,6400000.0
2007-03-21 09:54:00,3.86329,3.87003,3.86329,3.86746,3390000.0
2007-03-21 09:55:00,3.87043,3.87043,3.86198,3.86198,4510000.0
2007-03-21 09:56:00,3.85692,3.85852,3.84912,3.85151,6380000.0
2007-03-21 09:58:00,3.86413,3.87029,3.86413,3.87029,5260000.0
2007-03-21 10:00:00,3.87095,3.87095,3.86123,3.8689,6750000.0
2007-03-21 10:01:00,3.86696,3.86823,3.85322,3.86822,4880000.0
2007-03-21 10:02:00,3.87044,3.87136,3.86174,3.87063,7880000.0
2007-03-21 10:03:00,3.87042,3.87139,3.86628,3.86987,7880000.0
2007-03-21 10:04:00,3.86819,3.87066,3.86413,3.86456,7500000.0
2007-03-21 10:05:00,3.87099,3.87114,3.86522,3.86598,5630000.0
2007-03-21 10:06:00,3.87028,3.87065,3.85864,3.86777,6000000.0
2007-03-21 10:07:00,3.87137,3.87137,3.85931,3.86089,6000000.0
2007-03-21 10:08:00,3.86992,3.87122,3.86541,3.87122,8270000.0
2007-03-21 10:09:00,3.86824,3.86915,3.85763,3.86915,7880000.0
2007-03-21 10:11:00,3.85625,3.86868,3.85274,3.86757,11640000.0
2007-03-21 10:12:00,3.86858,3.86858,3.85931,3.86461,4510000.0
2007-03-21 10:13:00,3.86902,3.87056,3.86368,3.86919,6750000.0
2007-03-21 10:14:00,3.86684,3.87213,3.86292,3.86557,13880000.0
2007-03-21 10:15:00,3.86955,3.87032,3.86111,3.86931,5260000.0
2007-03-21 10:16:00,3.85152,3.86514,3.85152,3.86179,4880000.0
2007-03-21 10:17:00,3.86271,3.86574,3.85792,3.86351,5630000.0
2007-03-21 10:18:00,3.86287,3.86873,3.85817,3.86366,5250000.0
2007-03-21 10:19:00,3.86599,3.87031,3.86282,3.86282,3010000.0
2007-03-21 10:20:00,3.86753,3.86839,3.86157,3.86831,7890000.0
2007-03-21 10:21:00,3.86663,3.8689,3.86314,3.86739,7510000.0
2007-03-21 10:22:00,3.8653,3.86753,3.85993,3.86382,5640000.0
2007-03-21 10:23:00,3.85836,3.86901,3.85836,3.8584,4510000.0
2007-03-21 10:24:00,3.86204,3.86715,3.85886,3.86688,7890000.0
2007-03-21 10:26:00,3.8667,3.86885,3.86116,3.86245,6760000.0
2007-03-21 10:27:00,3.8664,3.86724,3.85766,3.86557,4890000.0
2007-03-21 10:28:00,3.8619,3.86903,3.85534,3.86275,6770000.0
2007-03-21 10:29:00,3.86312,3.86774,3.85792,3.86572,15790000.0
2007-03-21 10:30:00,3.8685,3.8685,3.86151,3.8671,6770000.0
2007-03-21 10:31:00,3.86523,3.86575,3.84772,3.85334,9760000.0
2007-03-21 10:33:00,3.8634,3.86755,3.85786,3.86755,6000000.0
2007-03-21 10:34:00,3.86678,3.87036,3.85998,3.86002,7880000.0
2007-03-21 10:36:00,3.85541,3.86684,3.85394,3.86675,6380000.0
2007-03-21 10:37:00,3.86639,3.86804,3.86248,3.86804,7880000.0
2007-03-21 10:38:00,3.86353,3.86673,3.86252,3.86482,6380000.0
2007-03-21 10:39:00,3.86206,3.86881,3.85776,3.86881,6380000.0
2007-03-21 10:40:00,3.86623,3.86804,3.8594,3.86804,4510000.0
2007-03-21 10:41:00,3.86144,3.86696,3.84914,3.86696,5630000.0
2007-03-21 10:42:00,3.86532,3.87156,3.86093,3.86442,5640000.0
2007-03-21 10:43:00,3.86542,3.87013,3.86171,3.86289,7140000.0
2007-03-21 10:45:00,3.86872,3.86969,3.86141,3.86759,6380000.0
2007-03-21 10:46:00,3.86826,3.86826,3.85739,3.85779,4890000.0
2007-03-21 10:48:00,3.86949,3.8701,3.8612,3.86501,6760000.0
2007-03-21 10:49:00,3.86805,3.87075,3.85965,3.86928,5260000.0
2007-03-21 10:50:00,3.86365,3.86768,3.8575,3.86768,7130000.0
2007-03-21 10:51:00,3.86787,3.86787,3.86115,3.86242,6010000.0
2007-03-21 10:53:00,3.86846,3.86906,3.86013,3.86906,6380000.0
2007-03-21 10:54:00,3.86072,3.86463,3.86072,3.86463,1500000.0
2007-03-21 10:55:00,3.86459,3.87003,3.86289,3.87003,7880000.0
2007-03-21 10:56:00,3.85606,3.86568,3.85606,3.86225,7130000.0
2007-03-21 10:57:00,3.86116,3.87065,3.86116,3.86473,5630000.0
2007-03-21 11:00:00,3.8687,3.86968,3.86442,3.86903,7510000.0
2007-03-21 11:01:00,3.86972,3.86972,3.85889,3.85889,4890000.0
2007-03-21 11:02:00,3.86188,3.87075,3.85837,3.85837,7130000.0
2007-03-21 11:03:00,3.86437,3.8684,3.85993,3.86453,7510000.0
2007-03-21 11:04:00,3.86635,3.87138,3.86144,3.86683,4880000.0
2007-03-21 11:05:00,3.86625,3.87269,3.86305,3.87136,5650000.0
2007-03-21 11:06:00,3.86707,3.86998,3.85992,3.86998,6760000.0
2007-03-21 11:07:00,3.86173,3.87228,3.86173,3.86644,4520000.0
2007-03-21 11:08:00,3.87006,3.87019,3.86098,3.86773,4900000.0
2007-03-21 11:09:00,3.87015,3.87157,3.86142,3.8695,4890000.0
2007-03-21 11:10:00,3.8659,3.87115,3.85999,3.86539,5270000.0
2007-03-21 11:11:00,3.87189,3.87329,3.86229,3.86907,7510000.0
2007-03-21 11:12:00,3.85896,3.86693,3.85125,3.86655,7510000.0
2007-03-21 11:13:00,3.86582,3.86945,3.86356,3.86945,5260000.0
2007-03-21 11:14:00,3.86687,3.87255,3.86109,3.87008,11640000.0
2007-03-21 11:16:00,3.86753,3.87026,3.86659,3.87018,4510000.0
2007-03-21 11:17:00,3.85664,3.86973,3.8565,3.86283,4510000.0
2007-03-21 11:18:00,3.87037,3.87167,3.86115,3.86948,4140000.0
2007-03-21 11:20:00,3.86697,3.87193,3.86213,3.87172,5250000.0
2007-03-21 11:21:00,3.87106,3.87106,3.8641,3.8641,5260000.0
2007-03-21 11:22:00,3.86613,3.86888,3.8549,3.8549,7140000.0
2007-03-21 11:23:00,3.86155,3.87144,3.86155,3.86497,8250000.0
2007-03-21 11:24:00,3.86732,3.8734,3.86373,3.8669,4880000.0
2007-03-21 11:25:00,3.86856,3.87494,3.86747,3.87295,5640000.0
2007-03-21 11:26:00,3.86663,3.87156,3.86554,3.87018,4140000.0
2007-03-21 11:27:00,3.87045,3.8712,3.86381,3.8712,6760000.0
2007-03-21 11:31:00,3.86897,3.87272,3.86693,3.87272,4520000.0
2007-03-21 11:32:00,3.86036,3.86673,3.85824,3.86655,4520000.0
2007-03-21 11:33:00,3.87341,3.87368,3.86814,3.87197,4510000.0
2007-03-21 11:34:00,3.87502,3.87502,3.86783,3.86908,4890000.0
2007-03-21 11:35:00,3.87143,3.87385,3.86857,3.87296,5650000.0
2007-03-21 11:36:00,3.86794,3.87409,3.86794,3.87203,6020000.0
2007-03-21 11:37:00,3.86802,3.86967,3.85636,3.86932,7150000.0
2007-03-21 11:38:00,3.86679,3.87173,3.86131,3.87173,5640000.0
2007-03-21 11:39:00,3.86447,3.87039,3.85858,3.86812,4510000.0
2007-03-21 11:40:00,3.869,3.87463,3.86497,3.86497,4510000.0
2007-03-21 11:41:00,3.87056,3.87215,3.86458,3.86972,5270000.0
2007-03-21 11:42:00,3.86802,3.87133,3.85495,3.86183,5260000.0
2007-03-21 11:43:00,3.86132,3.87085,3.86034,3.87026,7130000.0
2007-03-21 11:44:00,3.86655,3.87061,3.86324,3.86324,5630000.0
2007-03-21 11:47:00,3.85083,3.85836,3.85083,3.85836,4890000.0
2007-03-21 11:48:00,3.87203,3.87245,3.86321,3.87153,6760000.0
2007-03-21 11:49:00,3.86818,3.87399,3.86696,3.86696,5640000.0
2007-03-21 11:50:00,3.87225,3.87225,3.86656,3.86692,4510000.0
2007-03-21 11:51:00,3.87373,3.87451,3.86921,3.87051,5630000.0
2007-03-21 11:52:00,3.86928,3.873,3.85775,3.873,4880000.0
2007-03-21 11:53:00,3.87283,3.87486,3.8652,3.8652,6770000.0
2007-03-21 11:54:00,3.8734,3.8734,3.86566,3.86801,6390000.0
2007-03-21 11:55:00,3.86839,3.87332,3.86438,3.87024,5260000.0
2007-03-21 11:57:00,3.86338,3.87244,3.86322,3.86968,6010000.0
2007-03-21 11:58:00,3.86851,3.87363,3.86692,3.86745,6750000.0
2007-03-21 11:59:00,3.87255,3.87516,3.86791,3.87268,7520000.0
2007-03-21 12:01:00,3.86825,3.87311,3.86344,3.86937,6400000.0
2007-03-21 12:02:00,3.85829,3.85973,3.84922,3.85957,6400000.0
2007-03-21 12:03:00,3.86735,3.87239,3.867,3.87239,5250000.0
2007-03-21 12:04:00,3.87176,3.87224,3.86578,3.87044,5640000.0
2007-03-21 12:05:00,3.87223,3.87246,3.86646,3.87246,4890000.0
2007-03-21 12:06:00,3.861,3.87016,3.85972,3.85972,4510000.0
2007-03-21 12:07:00,3.86265,3.87198,3.86254,3.86729,5260000.0
2007-03-21 12:08:00,3.87052,3.87073,3.86112,3.86677,6770000.0
2007-03-21 12:09:00,3.86581,3.8717,3.86581,3.86731,4890000.0
2007-03-21 12:10:00,3.87176,3.87242,3.86679,3.87128,4890000.0
2007-03-21 12:11:00,3.87229,3.87229,3.85931,3.85931,4510000.0
2007-03-21 12:12:00,3.87252,3.87252,3.86051,3.86067,5630000.0
2007-03-21 12:13:00,3.86658,3.86995,3.86422,3.867,4890000.0
2007-03-21 12:14:00,3.87195,3.87358,3.86465,3.8706,5650000.0
2007-03-21 12:15:00,3.86257,3.87431,3.86257,3.8731,4140000.0
2007-03-21 12:16:00,3.86927,3.87241,3.86582,3.86804,4140000.0
2007-03-21 12:17:00,3.87175,3.87238,3.85507,3.85507,5260000.0
2007-03-21 12:18:00,3.8742,3.87525,3.86529,3.86674,4520000.0
2007-03-21 12:19:00,3.87205,3.87205,3.86201,3.8661,4890000.0
2007-03-21 12:20:00,3.86775,3.87281,3.86129,3.87186,5260000.0
2007-03-21 12:21:00,3.87309,3.87309,3.86642,3.87082,7130000.0
2007-03-21 12:22:00,3.86672,3.87196,3.85868,3.85868,4900000.0
2007-03-21 12:23:00,3.86634,3.87185,3.86462,3.86565,5260000.0
2007-03-21 12:24:00,3.87075,3.87075,3.85852,3.85852,6770000.0
2007-03-21 12:25:00,3.87227,3.87341,3.86341,3.86888,9400000.0
2007-03-21 12:26:00,3.86632,3.87105,3.86113,3.86113,8270000.0
2007-03-21 12:27:00,3.87069,3.87123,3.86111,3.87123,3770000.0
2007-03-21 12:28:00,3.85852,3.85936,3.85323,3.85849,5260000.0
2007-03-21 12:29:00,3.8708,3.8725,3.86576,3.87243,5630000.0
2007-03-21 12:30:00,3.87252,3.87498,3.86549,3.87305,16190000.0
2007-03-21 12:31:00,3.86758,3.87253,3.86758,3.87194,5640000.0
2007-03-21 12:32:00,3.86098,3.86937,3.86098,3.86742,5650000.0
2007-03-21 12:33:00,3.87285,3.87285,3.86347,3.87233,4880000.0
2007-03-21 12:35:00,3.86855,3.8733,3.86787,3.87168,6000000.0
2007-03-21 12:37:00,3.86868,3.87557,3.86868,3.87245,4880000.0
2007-03-21 12:38:00,3.86659,3.87121,3.86091,3.87121,5630000.0
2007-03-21 12:39:00,3.86679,3.87304,3.86587,3.87209,4880000.0
2007-03-21 12:40:00,3.87291,3.87328,3.86819,3.87328,4880000.0
2007-03-21 12:41:00,3.86754,3.87279,3.86342,3.8707,5270000.0
2007-03-21 12:42:00,3.86785,3.87459,3.86466,3.87234,9380000.0
2007-03-21 12:43:00,3.85609,3.85768,3.85244,3.85309,5260000.0
2007-03-21 12:44:00,3.86766,3.87346,3.86766,3.87346,4510000.0
2007-03-21 12:45:00,3.87246,3.87535,3.86412,3.86966,4890000.0
2007-03-21 12:46:00,3.87191,3.87488,3.86331,3.8728,4520000.0
2007-03-21 12:47:00,3.87048,3.87483,3.86735,3.87043,4510000.0
2007-03-21 12:49:00,3.86874,3.87328,3.86219,3.8656,4510000.0
2007-03-21 12:50:00,3.87365,3.8741,3.8627,3.87069,4880000.0
2007-03-21 12:51:00,3.86892,3.87433,3.86887,3.8725,5260000.0
2007-03-21 12:52:00,3.87307,3.87425,3.86823,3.87371,5260000.0
2007-03-21 12:53:00,3.86017,3.86048,3.85112,3.86048,6010000.0
2007-03-21 12:54:00,3.87331,3.87479,3.86538,3.87479,5630000.0
2007-03-21 12:55:00,3.87225,3.87417,3.86408,3.86857,6390000.0
2007-03-21 12:57:00,3.86406,3.874,3.86406,3.87233,9770000.0
2007-03-21 12:59:00,3.87212,3.87275,3.86609,3.87216,6770000.0
2007-03-21 13:00:00,3.87258,3.87317,3.86768,3.87298,8260000.0
2007-03-21 13:02:00,3.86743,3.87277,3.86332,3.87129,6000000.0
2007-03-21 13:03:00,3.85684,3.87159,3.85397,3.87159,7890000.0
2007-03-21 13:04:00,3.86816,3.87185,3.86133,3.86744,5630000.0
2007-03-21 13:05:00,3.872,3.872,3.86047,3.86106,4510000.0
2007-03-21 13:06:00,3.86757,3.86894,3.85882,3.85882,4150000.0
2007-03-21 13:07:00,3.87098,3.87104,3.86434,3.86434,4510000.0
2007-03-21 13:08:00,3.85609,3.85774,3.85218,3.85609,4520000.0
2007-03-21 13:11:00,3.87348,3.8754,3.86533,3.87259,4880000.0
2007-03-21 13:12:00,3.86985,3.86985,3.86121,3.86735,7510000.0
2007-03-21 13:13:00,3.86937,3.8698,3.85919,3.85975,7130000.0
2007-03-21 13:17:00,3.86796,3.87229,3.86332,3.87071,4890000.0
2007-03-21 13:18:00,3.87369,3.87449,3.85861,3.86054,6760000.0
2007-03-21 13:19:00,3.86734,3.87371,3.86332,3.87371,5270000.0
2007-03-21 13:20:00,3.87012,3.87279,3.86504,3.86906,4150000.0
2007-03-21 13:21:00,3.87344,3.87406,3.86424,3.87236,8260000.0
2007-03-21 13:22:00,3.87225,3.87414,3.869,3.87414,2640000.0
2007-03-21 13:23:00,3.86216,3.87115,3.86131,3.87074,6390000.0
2007-03-21 13:24:00,3.87283,3.8739,3.86801,3.87182,7510000.0
2007-03-21 13:26:00,3.87161,3.87363,3.86744,3.87363,3760000.0
2007-03-21 13:27:00,3.8681,3.87302,3.86185,3.87302,5650000.0
2007-03-21 13:28:00,3.85477,3.8585,3.8515,3.8585,6030000.0
2007-03-21 13:29:00,3.87255,3.87398,3.86744,3.87259,3770000.0
2007-03-21 13:32:00,3.87319,3.87319,3.86842,3.87255,5260000.0
2007-03-21 13:33:00,3.86674,3.8702,3.85995,3.86199,4500000.0
2007-03-21 13:36:00,3.86436,3.87512,3.86436,3.86524,4510000.0
2007-03-21 13:37:00,3.87266,3.87351,3.86363,3.87351,6020000.0
2007-03-21 13:38:00,3.86546,3.86915,3.85656,3.86651,6400000.0
2007-03-21 13:40:00,3.87134,3.87351,3.86377,3.86377,8280000.0
2007-03-21 13:42:00,3.86979,3.87266,3.86302,3.87178,5270000.0
2007-03-21 13:43:00,3.86701,3.87231,3.86205,3.87155,4900000.0
2007-03-21 13:44:00,3.87198,3.8726,3.85869,3.86698,9760000.0
2007-03-21 13:45:00,3.86719,3.87272,3.86392,3.87272,7140000.0
2007-03-21 13:46:00,3.86414,3.87225,3.86011,3.87225,9760000.0
2007-03-21 13:47:00,3.87203,3.8746,3.86756,3.87024,4890000.0
2007-03-21 13:48:00,3.86852,3.87515,3.86492,3.87515,6750000.0
2007-03-21 13:49:00,3.8624,3.87125,3.85834,3.87125,5630000.0
2007-03-21 13:50:00,3.87237,3.87237,3.86313,3.87147,7140000.0
2007-03-21 13:51:00,3.87463,3.87597,3.86813,3.86813,4510000.0
2007-03-21 13:53:00,3.86947,3.87614,3.86675,3.8671,9020000.0
2007-03-21 13:54:00,3.85357,3.87091,3.85357,3.87091,4520000.0
2007-03-21 13:55:00,3.87337,3.87402,3.86872,3.86872,4910000.0
2007-03-21 13:57:00,3.86818,3.8718,3.86288,3.8679,5640000.0
2007-03-21 13:58:00,3.86782,3.8764,3.86782,3.87228,5630000.0
2007-03-21 13:59:00,3.85677,3.86601,3.85677,3.86584,7510000.0
2007-03-21 14:00:00,3.86918,3.87318,3.86756,3.87264,4510000.0
2007-03-21 14:02:00,3.87321,3.87321,3.86491,3.86899,6760000.0
2007-03-21 14:03:00,3.87245,3.87368,3.8633,3.87106,10910000.0
2007-03-21 14:04:00,3.86222,3.86925,3.86094,3.86166,3770000.0
2007-03-21 14:05:00,3.86739,3.87267,3.86311,3.8726,4150000.0
2007-03-21 14:06:00,3.87111,3.8764,3.8651,3.8685,9390000.0
2007-03-21 14:08:00,3.87355,3.87432,3.87023,3.87432,4500000.0
2007-03-21 14:09:00,3.85733,3.86904,3.85733,3.86704,6000000.0
2007-03-21 14:11:00,3.86921,3.87301,3.8637,3.86636,3400000.0
2007-03-21 14:12:00,3.86913,3.87631,3.86679,3.87342,6390000.0
2007-03-21 14:14:00,3.87361,3.87361,3.85806,3.86828,4510000.0
2007-03-21 14:15:00,3.87039,3.87141,3.86638,3.86846,9760000.0
2007-03-21 14:16:00,3.87355,3.87431,3.8651,3.87417,6390000.0
2007-03-21 14:18:00,3.86744,3.87236,3.86214,3.87062,4900000.0
2007-03-21 14:19:00,3.85936,3.85946,3.85403,3.85747,4520000.0
2007-03-21 14:20:00,3.87198,3.87198,3.86455,3.86667,7510000.0
2007-03-21 14:21:00,3.86912,3.87208,3.86613,3.87175,4900000.0
2007-03-21 14:22:00,3.86972,3.87286,3.863,3.863,6030000.0
2007-03-21 14:24:00,3.87108,3.87108,3.8606,3.8606,3010000.0
2007-03-21 14:25:00,3.87182,3.87471,3.86588,3.86917,7130000.0
2007-03-21 14:26:00,3.86814,3.87329,3.86782,3.86782,5260000.0
2007-03-21 14:27:00,3.87262,3.8729,3.86343,3.87289,6380000.0
2007-03-21 14:28:00,3.86836,3.87402,3.86836,3.87025,7140000.0
2007-03-21 14:29:00,3.86875,3.87171,3.85853,3.86033,6390000.0
2007-03-21 14:31:00,3.86876,3.8754,3.86876,3.87374,5280000.0
2007-03-21 14:33:00,3.86768,3.87495,3.86514,3.86759,7510000.0
2007-03-21 14:34:00,3.8669,3.87205,3.86663,3.87205,4510000.0
2007-03-21 14:35:00,3.87102,3.87309,3.87014,3.87309,4500000.0
2007-03-21 14:36:00,3.86886,3.87371,3.86786,3.86829,4880000.0
2007-03-21 14:38:00,3.86571,3.87157,3.86462,3.87157,6000000.0
2007-03-21 14:39:00,3.87183,3.87183,3.85737,3.86241,5260000.0
2007-03-21 14:40:00,3.86777,3.87462,3.86714,3.86799,5250000.0
2007-03-21 14:41:00,3.86762,3.87066,3.86058,3.8699,5250000.0
2007-03-21 14:47:00,3.87009,3.8718,3.86276,3.87103,7140000.0
2007-03-21 14:48:00,3.8695,3.87122,3.86178,3.86844,5630000.0
2007-03-21 14:49:00,3.87182,3.87182,3.85705,3.85705,5280000.0
2007-03-21 14:52:00,3.87353,3.87416,3.86432,3.86432,6000000.0
2007-03-21 14:53:00,3.86823,3.87187,3.86225,3.87187,7510000.0
2007-03-21 14:54:00,3.86708,3.87074,3.86017,3.86017,6750000.0
2007-03-21 14:55:00,3.87142,3.87203,3.86234,3.86776,6020000.0
2007-03-21 14:56:00,3.86242,3.87039,3.86242,3.86242,6380000.0
2007-03-21 14:57:00,3.86699,3.87292,3.86458,3.87134,6390000.0
2007-03-21 14:59:00,3.86825,3.872,3.86064,3.8623,12390000.0
2007-03-21 15:00:00,3.87231,3.87403,3.86381,3.86381,2630000.0
2007-03-21 15:01:00,3.87198,3.87469,3.86798,3.87117,9000000.0
2007-03-21 15:03:00,3.8661,3.87265,3.86476,3.87221,5630000.0
2007-03-21 15:04:00,3.86987,3.87125,3.86792,3.86986,6000000.0
2007-03-21 15:05:00,3.86365,3.87236,3.86353,3.87147,5260000.0
2007-03-21 15:07:00,3.8618,3.86891,3.86168,3.86818,4500000.0
2007-03-21 15:08:00,3.86246,3.8714,3.86124,3.86717,6000000.0
2007-03-21 15:09:00,3.87266,3.87555,3.86386,3.86386,7130000.0
2007-03-21 15:10:00,3.8567,3.86992,3.8567,3.86992,7880000.0
2007-03-21 15:11:00,3.87152,3.87152,3.86137,3.86725,5630000.0
2007-03-21 15:13:00,3.87058,3.87058,3.85873,3.86223,4880000.0
2007-03-21 15:15:00,3.85051,3.85677,3.85051,3.85618,4140000.0
2007-03-21 15:16:00,3.86568,3.87176,3.86162,3.87034,4890000.0
2007-03-21 15:17:00,3.87259,3.87259,3.86544,3.86544,4510000.0
2007-03-21 15:18:00,3.87094,3.87175,3.86172,3.87033,6390000.0
2007-03-21 15:19:00,3.87094,3.87175,3.86585,3.87041,5250000.0
2007-03-21 15:20:00,3.86287,3.86963,3.85662,3.86963,3770000.0
2007-03-21 15:21:00,3.8645,3.86969,3.85805,3.86969,7900000.0
2007-03-21 15:22:00,3.87068,3.87068,3.86627,3.86931,4880000.0
2007-03-21 15:25:00,3.86545,3.86872,3.85557,3.86872,8250000.0
2007-03-21 15:26:00,3.87049,3.87242,3.86248,3.8717,6760000.0
2007-03-21 15:27:00,3.86766,3.87439,3.86221,3.86793,10880000.0
2007-03-21 15:29:00,3.86998,3.86998,3.85855,3.85982,5630000.0
2007-03-21 15:30:00,3.85801,3.86652,3.85488,3.86584,9380000.0
2007-03-21 15:32:00,3.87142,3.87142,3.86045,3.86524,8280000.0
2007-03-21 15:33:00,3.8614,3.87,3.8614,3.86944,4510000.0
2007-03-21 15:34:00,3.86594,3.87186,3.86457,3.86939,10130000.0
2007-03-21 15:35:00,3.86552,3.8679,3.85961,3.86352,7520000.0
2007-03-21 15:38:00,3.86723,3.87464,3.86401,3.87238,5650000.0
2007-03-21 15:39:00,3.87174,3.87174,3.86534,3.86953,6000000.0
2007-03-21 15:40:00,3.85735,3.86856,3.85735,3.86825,7500000.0
2007-03-21 15:41:00,3.86698,3.8718,3.85827,3.8718,9380000.0
2007-03-21 15:42:00,3.86541,3.87181,3.86377,3.86614,4890000.0
2007-03-21 15:43:00,3.86256,3.87153,3.86256,3.86953,4880000.0
2007-03-21 15:45:00,3.85477,3.85802,3.84912,3.85802,4510000.0
2007-03-21 15:47:00,3.86938,3.87019,3.8634,3.86474,5630000.0
2007-03-21 15:48:00,3.86785,3.87316,3.86772,3.86992,6390000.0
2007-03-21 15:49:00,3.86681,3.87086,3.86601,3.86601,3750000.0
2007-03-21 15:51:00,3.86649,3.8713,3.86489,3.86853,8250000.0
2007-03-21 15:53:00,3.86441,3.87192,3.86176,3.86811,7880000.0
2007-03-21 15:54:00,3.86857,3.87244,3.86596,3.86857,7880000.0
2007-03-21 15:55:00,3.85581,3.85664,3.85016,3.85587,5250000.0
2007-03-21 15:56:00,3.87228,3.87236,3.86857,3.87167,5630000.0
2007-03-21 15:57:00,3.87082,3.87176,3.85935,3.87014,7130000.0
2007-03-21 15:58:00,3.87106,3.87221,3.86885,3.87114,6400000.0
2007-03-21 15:59:00,3.86802,3.87162,3.86635,3.87147,10520000.0
2007-03-21 16:00:00,3.87104,3.87104,3.85668,3.85929,5630000.0
2007-03-21 16:01:00,3.87202,3.87296,3.86666,3.87192,4500000.0
2007-03-21 16:02:00,3.86542,3.87149,3.86542,3.87149,5630000.0
2007-03-21 16:04:00,3.8673,3.87179,3.86119,3.87179,4900000.0
2007-03-21 16:05:00,3.8658,3.8702,3.85981,3.85981,6010000.0
2007-03-21 16:07:00,3.87153,3.87231,3.86595,3.87203,4140000.0
2007-03-21 16:08:00,3.8687,3.87244,3.86204,3.87056,7130000.0
2007-03-21 16:09:00,3.86873,3.87312,3.86784,3.86799,7140000.0
2007-03-21 16:10:00,3.87303,3.87468,3.86377,3.87079,11640000.0
2007-03-21 16:11:00,3.87203,3.87226,3.8664,3.87047,7140000.0
2007-03-21 16:14:00,3.87146,3.87354,3.86283,3.87041,3770000.0
2007-03-21 16:15:00,3.85619,3.85787,3.8515,3.8515,4140000.0
2007-03-21 16:16:00,3.87049,3.87049,3.85971,3.85971,3400000.0
2007-03-21 16:17:00,3.86607,3.87229,3.86607,3.87084,3770000.0
2007-03-21 16:19:00,3.87067,3.8715,3.86792,3.87043,5630000.0
2007-03-21 16:20:00,3.86419,3.8702,3.86191,3.86813,7130000.0
2007-03-21 16:22:00,3.86926,3.87228,3.86317,3.87048,4510000.0
2007-03-21 16:23:00,3.87079,3.87172,3.87022,3.87022,6020000.0
2007-03-21 16:24:00,3.86234,3.87268,3.86234,3.86658,6030000.0
2007-03-21 16:25:00,3.87041,3.87215,3.86625,3.87151,4880000.0
2007-03-21 16:26:00,3.87182,3.87182,3.85449,3.86674,4890000.0
2007-03-21 16:27:00,3.86722,3.87341,3.86299,3.87,11280000.0
2007-03-21 16:33:00,3.86633,3.87283,3.86633,3.87131,5250000.0
2007-03-21 16:34:00,3.8678,3.87023,3.85776,3.86717,4140000.0
2007-03-21 16:39:00,3.87137,3.87718,3.86266,3.86266,7140000.0
2007-03-21 16:40:00,3.87153,3.87153,3.86171,3.87009,4520000.0
2007-03-21 16:41:00,3.85283,3.86851,3.85283,3.86851,6760000.0
2007-03-21 16:42:00,3.86863,3.87213,3.86506,3.86597,6380000.0
2007-03-21 16:43:00,3.86378,3.87066,3.86378,3.87066,4510000.0
2007-03-21 16:44:00,3.86776,3.87213,3.86245,3.86987,6020000.0
2007-03-21 16:45:00,3.86825,3.87126,3.86103,3.86649,6760000.0
2007-03-21 16:46:00,3.85278,3.85768,3.84842,3.85223,6770000.0
2007-03-21 16:47:00,3.86569,3.86983,3.86391,3.86391,6390000.0
2007-03-21 16:48:00,3.85991,3.87042,3.85991,3.8674,3770000.0
2007-03-21 16:50:00,3.86991,3.86991,3.86375,3.86978,4510000.0
2007-03-21 16:51:00,3.86518,3.86809,3.85774,3.86597,5280000.0
2007-03-21 16:54:00,3.86683,3.86781,3.86097,3.86097,4880000.0
2007-03-21 16:55:00,3.86835,3.86891,3.8627,3.8627,5630000.0
2007-03-21 16:56:00,3.86685,3.86685,3.85569,3.85569,4130000.0
2007-03-21 16:57:00,3.86401,3.86844,3.85846,3.85846,4510000.0
2007-03-21 16:58:00,3.86311,3.86909,3.86311,3.86772,6020000.0
2007-03-21 17:00:00,3.87015,3.87177,3.86063,3.86063,8260000.0
2007-03-21 17:02:00,3.8613,3.86829,3.8613,3.86829,4900000.0
2007-03-21 17:03:00,3.86398,3.86783,3.85949,3.86429,4510000.0
2007-03-21 17:06:00,3.85402,3.85402,3.84512,3.85196,6030000.0
2007-03-21 17:07:00,3.87012,3.87012,3.85903,3.86921,7880000.0
2007-03-21 17:08:00,3.86372,3.86928,3.85763,3.86791,6010000.0
2007-03-21 17:09:00,3.87201,3.87511,3.86245,3.86245,7510000.0
2007-03-21 17:10:00,3.87004,3.87027,3.86198,3.86922,5630000.0
2007-03-21 17:11:00,3.86589,3.86747,3.85646,3.86729,7130000.0
2007-03-21 17:12:00,3.87038,3.87094,3.8659,3.86627,5640000.0
2007-03-21 17:13:00,3.87072,3.87096,3.865,3.86729,4520000.0
2007-03-21 17:14:00,3.86755,3.87159,3.8638,3.87043,11280000.0
2007-03-21 17:15:00,3.87181,3.87216,3.8643,3.86865,10900000.0
2007-03-21 17:16:00,3.85686,3.85752,3.85083,3.85646,4520000.0
2007-03-21 17:17:00,3.86991,3.87144,3.86457,3.86457,6010000.0
2007-03-21 17:18:00,3.87103,3.87195,3.86014,3.86014,3030000.0
2007-03-21 17:21:00,3.85409,3.85557,3.84612,3.85177,6390000.0
2007-03-21 17:26:00,3.86307,3.86429,3.8499,3.8499,1890000.0
2007-03-21 17:27:00,3.86517,3.87202,3.8605,3.86331,8290000.0
2007-03-21 17:29:00,3.86056,3.86897,3.85962,3.85962,1520000.0
2007-03-21 17:30:00,3.86841,3.86841,3.85677,3.85988,3790000.0
2007-03-21 17:37:00,3.8523,3.86675,3.8523,3.86084,6020000.0
2007-03-21 17:40:00,3.86499,3.87026,3.85768,3.85768,9410000.0
2007-03-21 17:41:00,3.87016,3.87016,3.85829,3.86317,4900000.0
2007-03-21 17:43:00,3.85122,3.85652,3.84712,3.85209,13160000.0
2007-03-21 17:44:00,3.86342,3.8704,3.86342,3.86512,3770000.0
2007-03-21 17:48:00,3.85452,3.85452,3.84918,3.84922,5250000.0
2007-03-21 17:49:00,3.86868,3.8703,3.86455,3.86784,5250000.0
2007-03-21 17:51:00,3.86273,3.86914,3.85615,3.86914,7880000.0
2007-03-21 17:52:00,3.86892,3.86969,3.8632,3.86697,6390000.0
2007-03-21 17:53:00,3.85652,3.85652,3.85108,3.85652,5270000.0
2007-03-21 17:54:00,3.86853,3.87149,3.86227,3.86908,5270000.0
2007-03-21 17:56:00,3.86763,3.86763,3.85764,3.85764,8280000.0
2007-03-21 17:58:00,3.84612,3.85568,3.84612,3.85392,8280000.0
2007-03-21 17:59:00,3.86614,3.87097,3.85854,3.86886,10530000.0
2007-03-21 18:00:00,3.86928,3.87312,3.86128,3.86353,13900000.0
2007-03-21 18:02:00,3.86755,3.86914,3.85842,3.86742,9040000.0
2007-03-21 18:07:00,3.86704,3.86712,3.8578,3.86554,6380000.0
2007-03-21 18:08:00,3.85249,3.85252,3.84718,3.85252,6010000.0
2007-03-21 18:09:00,3.86637,3.86766,3.86297,3.86766,4880000.0
2007-03-21 18:10:00,3.86083,3.86664,3.85751,3.86644,5260000.0
2007-03-21 18:11:00,3.86737,3.86767,3.86231,3.86729,4880000.0
2007-03-21 18:13:00,3.86455,3.86705,3.85504,3.8619,4140000.0
2007-03-21 18:18:00,3.86443,3.86443,3.85187,3.85316,6000000.0
2007-03-21 18:20:00,3.86264,3.86712,3.86069,3.86069,5250000.0
2007-03-21 18:23:00,3.85452,3.85494,3.84976,3.85309,2650000.0
2007-03-21 18:24:00,3.85842,3.86746,3.85842,3.86728,4520000.0
2007-03-21 18:25:00,3.86745,3.86745,3.86197,3.8665,5640000.0
2007-03-21 18:26:00,3.86152,3.86598,3.86014,3.8617,3400000.0
2007-03-21 18:28:00,3.85715,3.86593,3.851,3.85516,6000000.0
2007-03-21 18:29:00,3.86712,3.86712,3.85702,3.86503,7510000.0
2007-03-21 18:30:00,3.86771,3.86792,3.86004,3.8671,6390000.0
2007-03-21 18:31:00,3.86327,3.86806,3.85977,3.8675,4510000.0
2007-03-21 18:32:00,3.86676,3.86724,3.86119,3.86366,5260000.0
2007-03-21 18:33:00,3.86746,3.86746,3.85566,3.85588,7510000.0
2007-03-21 18:34:00,3.86407,3.86902,3.86018,3.86351,6760000.0
2007-03-21 18:38:00,3.84844,3.85383,3.84844,3.85349,5260000.0
2007-03-21 18:42:00,3.86849,3.87024,3.8602,3.86782,7510000.0
2007-03-21 18:43:00,3.86839,3.86839,3.85747,3.85747,4520000.0
2007-03-21 18:44:00,3.85386,3.85466,3.84778,3.85466,6020000.0
2007-03-21 18:45:00,3.86764,3.86764,3.85739,3.85739,7140000.0
2007-03-21 18:47:00,3.86651,3.86651,3.86098,3.86098,5630000.0
2007-03-21 18:49:00,3.86284,3.86834,3.85733,3.85816,4890000.0
2007-03-21 18:56:00,3.86645,3.86645,3.85581,3.85863,4880000.0
2007-03-21 18:59:00,3.84844,3.85352,3.84678,3.84844,6390000.0
2007-03-21 19:00:00,3.86564,3.86758,3.85814,3.86261,9770000.0
2007-03-21 19:04:00,3.85562,3.86452,3.85562,3.86065,5260000.0
2007-03-21 19:05:00,3.85823,3.86481,3.85638,3.86481,7140000.0
2007-03-21 19:06:00,3.86422,3.86674,3.85944,3.86375,6770000.0
2007-03-21 19:07:00,3.86331,3.86605,3.85566,3.86601,4880000.0
2007-03-21 19:12:00,3.86381,3.86573,3.86381,3.86542,7500000.0
2007-03-21 19:13:00,3.85878,3.86556,3.85878,3.86078,6000000.0
2007-03-21 19:14:00,3.84722,3.85252,3.84722,3.84809,4510000.0
2007-03-21 19:16:00,3.86299,3.86457,3.85569,3.85786,4520000.0
2007-03-21 19:17:00,3.85959,3.8638,3.85751,3.85856,4510000.0
2007-03-21 19:18:00,3.85518,3.86243,3.85085,3.86243,5660000.0
2007-03-21 19:19:00,3.8607,3.86227,3.84772,3.84772,4890000.0
2007-03-21 19:24:00,3.85223,3.86285,3.85171,3.86285,5630000.0
2007-03-21 19:25:00,3.86188,3.86376,3.85219,3.86376,5630000.0
2007-03-21 19:26:00,3.8639,3.86414,3.85776,3.86137,4880000.0
2007-03-21 19:27:00,3.86274,3.86494,3.85807,3.86494,4150000.0
2007-03-21 19:28:00,3.86397,3.86487,3.8588,3.86425,4890000.0
2007-03-21 19:29:00,3.85009,3.85173,3.84193,3.84992,3010000.0
2007-03-21 19:30:00,3.86399,3.86774,3.8607,3.86774,4880000.0
2007-03-21 19:31:00,3.86076,3.86655,3.86076,3.86232,1510000.0
2007-03-21 19:32:00,3.86619,3.86651,3.86253,3.86253,4520000.0
2007-03-21 19:34:00,3.85498,3.85598,3.84612,3.85018,5250000.0
2007-03-21 19:39:00,3.84809,3.85273,3.84293,3.85273,3750000.0
2007-03-21 19:49:00,3.85369,3.85369,3.84993,3.84993,1510000.0
2007-03-21 19:50:00,3.86757,3.87202,3.86064,3.86064,4140000.0
2007-03-21 19:54:00,3.86353,3.86591,3.85505,3.85589,7510000.0
2007-03-21 19:58:00,3.86756,3.87329,3.86085,3.86085,7910000.0
2007-03-21 20:00:00,3.85602,3.85648,3.84742,3.85108,5290000.0
2007-03-21 20:05:00,3.85694,3.86757,3.85135,3.86757,6770000.0
2007-03-21 20:10:00,3.84893,3.85352,3.84878,3.85192,5270000.0
2007-03-21 20:15:00,3.85144,3.85673,3.84712,3.85492,4890000.0
2007-03-21 20:17:00,3.8659,3.8659,3.86062,3.86258,4910000.0
2007-03-21 20:19:00,3.86734,3.87036,3.85959,3.865,7130000.0
2007-03-21 20:20:00,3.86046,3.86663,3.85605,3.85605,8650000.0
2007-03-21 20:22:00,3.86383,3.86402,3.86351,3.86402,1880000.0
2007-03-21 20:23:00,3.85954,3.86785,3.8585,3.86785,5260000.0
2007-03-21 20:24:00,3.86156,3.86764,3.86009,3.86764,5270000.0
2007-03-21 20:25:00,3.86575,3.86839,3.85844,3.85844,4150000.0
2007-03-21 20:26:00,3.86298,3.86899,3.86298,3.86899,1500000.0
2007-03-21 20:28:00,3.86704,3.86974,3.86371,3.86952,2640000.0
2007-03-21 20:30:00,3.86177,3.86639,3.85089,3.85469,8640000.0
2007-03-21 20:31:00,3.86822,3.86822,3.86265,3.86265,4890000.0
2007-03-21 20:32:00,3.86418,3.86608,3.8555,3.86608,6770000.0
2007-03-21 20:34:00,3.86563,3.8683,3.85904,3.86368,3010000.0
2007-03-21 20:35:00,3.85338,3.86406,3.85338,3.86373,7140000.0
2007-03-21 20:36:00,3.86486,3.86678,3.86139,3.86678,3390000.0
2007-03-21 20:37:00,3.85883,3.86325,3.85015,3.86023,12040000.0
2007-03-21 20:38:00,3.85186,3.86219,3.85186,3.85933,3010000.0
2007-03-21 20:40:00,3.86047,3.86202,3.84488,3.86131,9030000.0
2007-03-21 20:41:00,3.85678,3.86803,3.85545,3.86114,8270000.0
2007-03-21 20:45:00,3.84471,3.85748,3.84471,3.85042,5630000.0
2007-03-21 20:46:00,3.85878,3.86068,3.85396,3.86068,4890000.0
2007-03-21 20:47:00,3.85659,3.85937,3.85659,3.85937,1880000.0
2007-03-21 20:48:00,3.85218,3.86239,3.85005,3.86239,6000000.0
2007-03-21 20:49:00,3.85938,3.86288,3.8529,3.8529,7890000.0
2007-03-21 20:50:00,3.8605,3.8605,3.83698,3.83698,19150000.0
2007-03-21 20:51:00,3.86108,3.86331,3.85305,3.85584,6760000.0
2007-03-21 20:53:00,3.86033,3.86148,3.85595,3.85982,3750000.0
2007-03-21 20:55:00,3.8579,3.86,3.85075,3.85075,5630000.0
2007-03-21 20:56:00,3.86046,3.86119,3.84977,3.86016,4880000.0
2007-03-21 20:57:00,3.85391,3.86115,3.85291,3.86115,3750000.0
2007-03-21 20:59:00,3.85418,3.86051,3.85418,3.85645,6030000.0
2007-03-21 21:00:00,3.85717,3.86074,3.85194,3.86074,4520000.0
2007-03-21 21:01:00,3.85577,3.86047,3.85492,3.86047,5260000.0
2007-03-21 21:02:00,3.85927,3.86253,3.85645,3.85645,3770000.0
2007-03-21 21:03:00,3.85905,3.86033,3.85595,3.85595,4140000.0
2007-03-21 21:04:00,3.85821,3.86146,3.85492,3.8612,4890000.0
2007-03-21 21:05:00,3.84873,3.84873,3.83912,3.84477,6400000.0
2007-03-21 21:07:00,3.85892,3.85977,3.85415,3.85977,4150000.0
2007-03-21 21:08:00,3.8577,3.86053,3.85141,3.85497,4150000.0
2007-03-21 21:10:00,3.84611,3.84652,3.83712,3.83712,5290000.0
2007-03-21 21:14:00,3.85454,3.85627,3.84609,3.84947,4890000.0
2007-03-21 21:16:00,3.8464,3.85439,3.84624,3.8528,1890000.0
2007-03-21 21:17:00,3.85256,3.85944,3.84915,3.85944,1880000.0
2007-03-21 21:18:00,3.85382,3.85942,3.84968,3.85942,3010000.0
2007-03-21 21:19:00,3.85419,3.8585,3.8485,3.85838,7130000.0
2007-03-21 21:20:00,3.85794,3.85794,3.85247,3.85247,1880000.0
2007-03-21 21:21:00,3.84652,3.84652,3.83712,3.84529,6400000.0
2007-03-21 21:23:00,3.85731,3.85951,3.8547,3.85884,5250000.0
2007-03-21 21:26:00,3.84586,3.84586,3.84144,3.84586,2650000.0
2007-03-21 21:31:00,3.84144,3.84579,3.83712,3.84278,7130000.0
2007-03-21 21:34:00,3.85657,3.8592,3.85348,3.85899,4130000.0
2007-03-21 21:41:00,3.83922,3.84498,3.83493,3.84411,6010000.0
2007-03-21 21:43:00,3.85771,3.85977,3.85017,3.85017,9020000.0
2007-03-21 21:46:00,3.84106,3.84552,3.83878,3.84285,4510000.0
2007-03-21 21:47:00,3.85775,3.86008,3.8499,3.85806,8280000.0
2007-03-21 21:50:00,3.85777,3.85988,3.84997,3.85645,9020000.0
2007-03-21 21:51:00,3.84708,3.85744,3.84708,3.85744,4890000.0
2007-03-21 21:56:00,3.83923,3.84436,3.83512,3.84436,7510000.0
2007-03-21 21:59:00,3.85167,3.85815,3.85036,3.85439,10160000.0
2007-03-21 22:01:00,3.85805,3.85805,3.84407,3.84761,3770000.0
2007-03-21 22:03:00,3.85522,3.85985,3.85259,3.85756,6380000.0
2007-03-21 22:06:00,3.84402,3.84452,3.83493,3.84452,6390000.0
2007-03-21 22:09:00,3.85864,3.86252,3.84995,3.85618,12760000.0
2007-03-21 22:11:00,3.84574,3.84798,3.83662,3.84629,15820000.0
2007-03-21 22:16:00,3.84511,3.84552,3.83612,3.83612,7910000.0
2007-03-21 22:25:00,3.8545,3.8545,3.85359,3.85359,1500000.0
2007-03-21 22:30:00,3.85616,3.85621,3.85148,3.85616,7510000.0
2007-03-21 22:32:00,3.85245,3.85766,3.85215,3.85455,7880000.0
2007-03-21 22:33:00,3.85152,3.85789,3.85149,3.85149,5260000.0
2007-03-21 22:34:00,3.84734,3.85594,3.84734,3.85594,1500000.0
2007-03-21 22:37:00,3.84122,3.84657,3.84108,3.84108,11250000.0
2007-03-21 22:40:00,3.85588,3.85588,3.85106,3.85106,1500000.0
2007-03-21 22:42:00,3.84198,3.84548,3.84008,3.84018,4150000.0
2007-03-21 22:45:00,3.84687,3.85765,3.84687,3.85765,6760000.0
2007-03-21 22:50:00,3.85319,3.85597,3.85319,3.85557,3000000.0
2007-03-21 22:51:00,3.8496,3.85554,3.8496,3.85554,1500000.0
2007-03-21 22:52:00,3.84298,3.84586,3.83978,3.84586,3750000.0
2007-03-21 22:55:00,3.85933,3.85933,3.84872,3.85902,5630000.0
2007-03-21 22:56:00,3.85108,3.85805,3.85089,3.85158,15000000.0
2007-03-21 22:57:00,3.85565,3.85565,3.84248,3.84315,6380000.0
2007-03-21 22:58:00,3.85522,3.85655,3.8494,3.85655,3760000.0
2007-03-21 23:02:00,3.84129,3.84283,3.83551,3.83551,5250000.0
2007-03-21 23:05:00,3.85386,3.85832,3.84892,3.85288,10140000.0
2007-03-21 23:06:00,3.85621,3.85766,3.85035,3.85239,9380000.0
2007-03-21 23:07:00,3.85698,3.85698,3.85163,3.85306,4150000.0
2007-03-21 23:08:00,3.8475,3.857,3.8475,3.85634,7900000.0
2007-03-21 23:09:00,3.85601,3.8565,3.85203,3.85283,6400000.0
2007-03-21 23:10:00,3.85572,3.85711,3.85149,3.85628,5260000.0
2007-03-21 23:11:00,3.851,3.85725,3.851,3.85725,3770000.0
2007-03-21 23:12:00,3.84699,3.85524,3.84699,3.85524,5250000.0
2007-03-21 23:13:00,3.85613,3.85995,3.84807,3.84807,7910000.0
2007-03-21 23:14:00,3.85521,3.85521,3.85521,3.85521,750000.0
2007-03-21 23:16:00,3.85197,3.85699,3.85197,3.85699,760000.0
2007-03-21 23:17:00,3.8461,3.85603,3.84263,3.85197,6020000.0
2007-03-21 23:18:00,3.85444,3.8581,3.85335,3.85348,5260000.0
2007-03-21 23:19:00,3.85425,3.85648,3.85068,3.85382,4520000.0
2007-03-21 23:20:00,3.85532,3.8567,3.85112,3.85516,3390000.0
2007-03-21 23:21:00,3.85232,3.85683,3.85232,3.85683,1500000.0
2007-03-21 23:22:00,3.85092,3.85232,3.84373,3.85232,3770000.0
2007-03-21 23:23:00,3.85127,3.85724,3.85127,3.85236,5640000.0
2007-03-21 23:24:00,3.85352,3.85717,3.85168,3.85573,2640000.0
2007-03-21 23:25:00,3.85681,3.85853,3.85285,3.85397,4890000.0
2007-03-21 23:26:00,3.85352,3.85685,3.85172,3.8558,3770000.0
2007-03-21 23:27:00,3.84973,3.84973,3.84118,3.84118,1890000.0
2007-03-21 23:28:00,3.85196,3.85548,3.84547,3.85548,7140000.0
2007-03-21 23:29:00,3.85517,3.85546,3.85081,3.85495,4520000.0
2007-03-21 23:30:00,3.85857,3.85857,3.85126,3.85696,4890000.0
2007-03-21 23:32:00,3.85267,3.85559,3.84001,3.84001,5650000.0
2007-03-21 23:33:00,3.85689,3.85704,3.85055,3.85067,6020000.0
2007-03-21 23:34:00,3.85626,3.85712,3.84762,3.85548,9020000.0
2007-03-21 23:35:00,3.84995,3.85729,3.84935,3.85647,5260000.0
2007-03-21 23:36:00,3.85128,3.85761,3.84764,3.85395,3400000.0
2007-03-21 23:37:00,3.85422,3.85496,3.84446,3.84912,6400000.0
2007-03-21 23:38:00,3.85658,3.85658,3.84598,3.85134,6770000.0
2007-03-21 23:40:00,3.85374,3.85374,3.84454,3.84454,4160000.0
2007-03-21 23:41:00,3.85047,3.85536,3.84919,3.85536,4530000.0
2007-03-21 23:42:00,3.85096,3.85592,3.84683,3.84683,3400000.0
2007-03-21 23:43:00,3.84541,3.85601,3.84541,3.85568,3760000.0
2007-03-21 23:44:00,3.84465,3.85469,3.8425,3.85469,4150000.0
2007-03-21 23:45:00,3.85755,3.85933,3.84956,3.85665,4150000.0
2007-03-21 23:47:00,3.85474,3.8557,3.84617,3.85069,11640000.0
2007-03-21 23:48:00,3.8459,3.85647,3.84557,3.84755,4880000.0
2007-03-21 23:51:00,3.85762,3.85945,3.85135,3.85135,3390000.0
2007-03-21 23:52:00,3.85557,3.85809,3.84759,3.84759,7140000.0
2007-03-21 23:53:00,3.85492,3.85492,3.84039,3.84308,5640000.0
2007-03-21 23:54:00,3.8449,3.85412,3.84461,3.85087,4140000.0
2007-03-21 23:55:00,3.85271,3.85472,3.8497,3.85411,3390000.0
2007-03-21 23:56:00,3.8472,3.85646,3.84508,3.85299,4530000.0
2007-03-21 23:57:00,3.8516,3.85723,3.84913,3.85723,4520000.0
2007-03-21 23:58:00,3.84795,3.85745,3.84795,3.85704,3010000.0
2007-03-21 23:59:00,3.85202,3.85573,3.84648,3.84648,4890000.0
2007-03-22 00:00:00,3.85596,3.85881,3.84772,3.848,8270000.0
2007-03-22 00:01:00,3.85659,3.85659,3.84628,3.85056,3380000.0
2007-03-22 00:02:00,3.84866,3.86024,3.84866,3.85692,6400000.0
2007-03-22 00:03:00,3.85552,3.85706,3.85113,3.85549,3780000.0
2007-03-22 00:04:00,3.85571,3.85592,3.84649,3.84649,6400000.0
2007-03-22 00:05:00,3.85592,3.85643,3.84962,3.85139,4500000.0
2007-03-22 00:06:00,3.85649,3.85702,3.84795,3.85702,4520000.0
2007-03-22 00:07:00,3.84871,3.86087,3.84871,3.8573,4880000.0
2007-03-22 00:08:00,3.83979,3.84983,3.83979,3.84807,5260000.0
2007-03-22 00:09:00,3.84871,3.85633,3.84871,3.84991,5630000.0
2007-03-22 00:10:00,3.85158,3.8574,3.84741,3.85171,6020000.0
2007-03-22 00:11:00,3.85246,3.85635,3.84972,3.85582,4150000.0
2007-03-22 00:12:00,3.85455,3.85548,3.84784,3.85548,5650000.0
2007-03-22 00:13:00,3.84546,3.8571,3.84372,3.8571,4890000.0
2007-03-22 00:14:00,3.85094,3.85638,3.84703,3.85638,8280000.0
2007-03-22 00:15:00,3.85547,3.85623,3.84928,3.85117,4510000.0
2007-03-22 00:16:00,3.84712,3.8574,3.84712,3.85645,6020000.0
2007-03-22 00:17:00,3.85003,3.85582,3.84934,3.85227,5260000.0
2007-03-22 00:21:00,3.85588,3.85588,3.84831,3.85083,6750000.0
2007-03-22 00:22:00,3.85232,3.85708,3.85202,3.85536,11250000.0
2007-03-22 00:23:00,3.84915,3.85319,3.84443,3.85319,3380000.0
2007-03-22 00:25:00,3.85307,3.85719,3.85178,3.85701,5260000.0
2007-03-22 00:26:00,3.85832,3.86061,3.85008,3.85255,8640000.0
2007-03-22 00:27:00,3.85662,3.85666,3.85631,3.85631,3760000.0
2007-03-22 00:28:00,3.84692,3.84692,3.84692,3.84692,750000.0
2007-03-22 00:29:00,3.8556,3.8556,3.84795,3.85219,6010000.0
2007-03-22 00:30:00,3.85606,3.8567,3.85007,3.85647,8260000.0
2007-03-22 00:31:00,3.85527,3.85649,3.84947,3.85509,4510000.0
2007-03-22 00:32:00,3.85548,3.85664,3.85537,3.85664,1510000.0
2007-03-22 00:33:00,3.85352,3.85504,3.84809,3.85504,4130000.0
2007-03-22 00:34:00,3.85504,3.85689,3.84931,3.85507,4530000.0
2007-03-22 00:35:00,3.85486,3.85644,3.84652,3.85644,3770000.0
2007-03-22 00:36:00,3.85631,3.8567,3.85515,3.85515,4140000.0
2007-03-22 00:37:00,3.8468,3.85632,3.8468,3.85362,6380000.0
2007-03-22 00:38:00,3.84994,3.85245,3.84306,3.84544,7140000.0
2007-03-22 00:39:00,3.85642,3.85642,3.85083,3.85623,6010000.0
2007-03-22 00:40:00,3.85304,3.85754,3.85237,3.85536,6010000.0
2007-03-22 00:41:00,3.85529,3.85529,3.84922,3.85146,4140000.0
2007-03-22 00:43:00,3.85192,3.85846,3.84837,3.85171,7130000.0
2007-03-22 00:47:00,3.85236,3.85633,3.85168,3.85526,7880000.0
2007-03-22 00:48:00,3.84519,3.84807,3.84117,3.84117,3750000.0
2007-03-22 00:49:00,3.85587,3.85587,3.85122,3.85122,1500000.0
2007-03-22 00:50:00,3.85684,3.85684,3.85008,3.85124,4130000.0
2007-03-22 00:51:00,3.85188,3.85757,3.85188,3.85294,5250000.0
2007-03-22 00:52:00,3.852,3.85454,3.8515,3.85454,5250000.0
2007-03-22 00:53:00,3.83812,3.84252,3.83312,3.83722,8260000.0
2007-03-22 00:56:00,3.84594,3.85535,3.84387,3.8499,11260000.0
2007-03-22 00:57:00,3.85122,3.85652,3.84947,3.85122,6760000.0
2007-03-22 00:58:00,3.85182,3.85617,3.8452,3.85122,4510000.0
2007-03-22 00:59:00,3.85054,3.85632,3.84571,3.8501,15390000.0
2007-03-22 01:00:00,3.85485,3.85485,3.84511,3.85049,7500000.0
2007-03-22 01:01:00,3.85268,3.85533,3.85215,3.8532,3750000.0
2007-03-22 01:02:00,3.85579,3.85647,3.85143,3.85647,4880000.0
2007-03-22 01:03:00,3.84715,3.85666,3.84715,3.85527,5250000.0
2007-03-22 01:04:00,3.84704,3.85248,3.84645,3.8498,5630000.0
2007-03-22 01:05:00,3.8558,3.85782,3.84815,3.84815,5250000.0
2007-03-22 01:06:00,3.8522,3.85546,3.8467,3.8517,4510000.0
2007-03-22 01:07:00,3.85485,3.85538,3.8465,3.85174,7510000.0
2007-03-22 01:08:00,3.85581,3.85581,3.84585,3.846,7510000.0
2007-03-22 01:09:00,3.8454,3.85518,3.84167,3.85518,3010000.0
2007-03-22 01:10:00,3.8506,3.85631,3.84591,3.85215,7140000.0
2007-03-22 01:11:00,3.85229,3.85899,3.85209,3.85209,9780000.0
2007-03-22 01:12:00,3.85449,3.85507,3.84896,3.85134,8250000.0
2007-03-22 01:13:00,3.85613,3.85692,3.84728,3.85591,8630000.0
2007-03-22 01:14:00,3.85119,3.85351,3.84598,3.85351,4510000.0
2007-03-22 01:15:00,3.85519,3.85642,3.85093,3.85112,6000000.0
2007-03-22 01:16:00,3.85171,3.85701,3.85101,3.85295,6000000.0
2007-03-22 01:17:00,3.85188,3.85564,3.85056,3.8535,4880000.0
2007-03-22 01:18:00,3.85122,3.85574,3.85083,3.85201,6380000.0
2007-03-22 01:19:00,3.84979,3.85471,3.843,3.85471,5260000.0
2007-03-22 01:20:00,3.85056,3.85515,3.84641,3.84641,5630000.0
2007-03-22 01:21:00,3.85132,3.85559,3.85017,3.85435,4890000.0
2007-03-22 01:22:00,3.85734,3.85915,3.84869,3.85778,6380000.0
2007-03-22 01:23:00,3.85754,3.85754,3.852,3.85734,7130000.0
2007-03-22 01:24:00,3.84894,3.85135,3.84112,3.84948,10880000.0
2007-03-22 01:25:00,3.85338,3.85683,3.85159,3.85268,3380000.0
2007-03-22 01:26:00,3.85178,3.85606,3.85143,3.85548,3750000.0
2007-03-22 01:27:00,3.85064,3.85951,3.85064,3.85306,5630000.0
2007-03-22 01:28:00,3.85655,3.85797,3.85291,3.8537,5630000.0
2007-03-22 01:29:00,3.85623,3.85693,3.85388,3.85388,3000000.0
2007-03-22 01:30:00,3.8579,3.8579,3.85261,3.85684,6390000.0
2007-03-22 01:31:00,3.8448,3.85675,3.8448,3.85675,3750000.0
2007-03-22 01:32:00,3.84891,3.85899,3.84891,3.85786,4500000.0
2007-03-22 01:33:00,3.85663,3.85675,3.85291,3.85663,3750000.0
2007-03-22 01:34:00,3.85688,3.85688,3.84493,3.85033,4890000.0
2007-03-22 01:35:00,3.85296,3.86042,3.8527,3.8527,10890000.0
2007-03-22 01:36:00,3.85211,3.85717,3.85188,3.85198,4880000.0
2007-03-22 01:37:00,3.85136,3.85592,3.85053,3.8512,5260000.0
2007-03-22 01:38:00,3.85682,3.85726,3.85162,3.85624,6000000.0
2007-03-22 01:39:00,3.84942,3.85394,3.84562,3.85017,6010000.0
2007-03-22 01:40:00,3.85737,3.85737,3.85188,3.85188,4510000.0
2007-03-22 01:41:00,3.8512,3.85666,3.84707,3.84767,5250000.0
2007-03-22 01:42:00,3.85866,3.85949,3.84863,3.85808,7880000.0
2007-03-22 01:43:00,3.85463,3.85734,3.84595,3.85197,6760000.0
2007-03-22 01:44:00,3.85321,3.85675,3.83899,3.85675,11260000.0
2007-03-22 01:45:00,3.85748,3.85748,3.85203,3.85616,6380000.0
2007-03-22 01:46:00,3.85224,3.85715,3.85153,3.85715,5630000.0
2007-03-22 01:47:00,3.8573,3.8573,3.85131,3.8555,5260000.0
2007-03-22 01:48:00,3.85561,3.85716,3.85174,3.85174,4890000.0
2007-03-22 01:49:00,3.85478,3.85486,3.84354,3.84562,4520000.0
2007-03-22 01:50:00,3.85738,3.85795,3.85206,3.85788,7140000.0
2007-03-22 01:51:00,3.85225,3.85661,3.85062,3.85298,5630000.0
2007-03-22 01:52:00,3.85198,3.85661,3.85136,3.85136,5270000.0
2007-03-22 01:53:00,3.85371,3.85817,3.85241,3.85241,5640000.0
2007-03-22 01:54:00,3.85372,3.85784,3.85282,3.85784,4510000.0
2007-03-22 01:55:00,3.85704,3.85785,3.85264,3.85401,5260000.0
2007-03-22 01:56:00,3.85683,3.85792,3.85187,3.85252,7510000.0
2007-03-22 01:57:00,3.85256,3.8594,3.85256,3.85433,7510000.0
2007-03-22 01:58:00,3.85419,3.85717,3.85237,3.85619,4510000.0
2007-03-22 02:00:00,3.85328,3.85754,3.85204,3.85689,4890000.0
2007-03-22 02:01:00,3.85443,3.85837,3.8527,3.85276,3760000.0
2007-03-22 02:02:00,3.85715,3.8573,3.84788,3.84788,8650000.0
2007-03-22 02:03:00,3.85111,3.85629,3.85005,3.85118,11270000.0
2007-03-22 02:04:00,3.85328,3.85767,3.8482,3.8482,5640000.0
2007-03-22 02:05:00,3.83814,3.85381,3.83814,3.85277,7510000.0
2007-03-22 02:06:00,3.85698,3.85722,3.84749,3.85575,4520000.0
2007-03-22 02:07:00,3.85396,3.85746,3.85194,3.85629,6770000.0
2007-03-22 02:08:00,3.85253,3.85621,3.85211,3.85526,4880000.0
2007-03-22 02:09:00,3.85706,3.8572,3.85009,3.8572,4520000.0
2007-03-22 02:10:00,3.85372,3.85661,3.84232,3.85661,4520000.0
2007-03-22 02:11:00,3.85312,3.85697,3.85252,3.85286,6380000.0
2007-03-22 02:12:00,3.85325,3.85719,3.84798,3.85719,4890000.0
2007-03-22 02:13:00,3.85494,3.85494,3.84819,3.84819,5260000.0
2007-03-22 02:14:00,3.85147,3.85664,3.84668,3.85143,12050000.0
2007-03-22 02:15:00,3.8391,3.85439,3.8391,3.8524,5280000.0
2007-03-22 02:16:00,3.85572,3.85674,3.84709,3.85674,6400000.0
2007-03-22 02:17:00,3.85423,3.85904,3.84945,3.85777,6390000.0
2007-03-22 02:18:00,3.85767,3.85794,3.85074,3.85625,4890000.0
2007-03-22 02:19:00,3.84824,3.85657,3.84724,3.85563,5270000.0
2007-03-22 02:20:00,3.8439,3.85648,3.84304,3.85648,4130000.0
2007-03-22 02:21:00,3.85665,3.86181,3.84946,3.84946,7880000.0
2007-03-22 02:22:00,3.85581,3.85581,3.85153,3.85182,2640000.0
2007-03-22 02:23:00,3.8478,3.85572,3.84701,3.85558,4150000.0
2007-03-22 02:24:00,3.856,3.85716,3.85196,3.85587,4890000.0
2007-03-22 02:25:00,3.85277,3.85832,3.84815,3.85228,3770000.0
2007-03-22 02:26:00,3.84852,3.85583,3.84772,3.85583,4140000.0
2007-03-22 02:27:00,3.85741,3.85761,3.84787,3.84787,4140000.0
2007-03-22 02:28:00,3.85506,3.85781,3.85082,3.85616,4140000.0
2007-03-22 02:29:00,3.85522,3.85722,3.85437,3.85527,4140000.0
2007-03-22 02:30:00,3.84663,3.85589,3.84663,3.85016,7520000.0
2007-03-22 02:31:00,3.85127,3.85831,3.84937,3.85411,4880000.0
2007-03-22 02:32:00,3.85145,3.85772,3.84923,3.85393,4520000.0
2007-03-22 02:33:00,3.85714,3.85872,3.85259,3.8572,5660000.0
2007-03-22 02:34:00,3.85208,3.85744,3.848,3.85283,5650000.0
2007-03-22 02:35:00,3.85606,3.85704,3.84783,3.85377,4520000.0
2007-03-22 02:36:00,3.8535,3.85709,3.85018,3.85018,5270000.0
2007-03-22 02:37:00,3.85278,3.85674,3.8475,3.85674,6760000.0
2007-03-22 02:38:00,3.85392,3.85499,3.84656,3.85406,4890000.0
2007-03-22 02:39:00,3.84714,3.85614,3.84556,3.85386,4140000.0
2007-03-22 02:40:00,3.85665,3.85665,3.84569,3.85131,6020000.0
2007-03-22 02:41:00,3.85281,3.85281,3.84221,3.84221,2630000.0
2007-03-22 02:42:00,3.85121,3.8562,3.84981,3.8562,5650000.0
2007-03-22 02:43:00,3.85288,3.85731,3.84626,3.85153,6030000.0
2007-03-22 02:44:00,3.85076,3.86017,3.85076,3.85819,6770000.0
2007-03-22 02:45:00,3.85049,3.85639,3.84666,3.84932,7520000.0
2007-03-22 02:46:00,3.85142,3.85876,3.84858,3.84858,2640000.0
2007-03-22 02:47:00,3.85666,3.85973,3.85181,3.85181,4890000.0
2007-03-22 02:48:00,3.84774,3.85582,3.84759,3.84759,3010000.0
2007-03-22 02:49:00,3.85367,3.85666,3.85149,3.8557,5640000.0
2007-03-22 02:50:00,3.85596,3.85596,3.85199,3.85539,4510000.0
2007-03-22 02:51:00,3.85197,3.85197,3.84184,3.84536,3000000.0
2007-03-22 02:52:00,3.85417,3.85899,3.85355,3.85778,4510000.0
2007-03-22 02:53:00,3.85757,3.85959,3.85316,3.85316,6030000.0
2007-03-22 02:54:00,3.85292,3.85814,3.8523,3.85686,7520000.0
2007-03-22 02:55:00,3.85689,3.85767,3.85091,3.85221,3770000.0
2007-03-22 02:56:00,3.85576,3.85576,3.84656,3.84677,8650000.0
2007-03-22 02:57:00,3.85826,3.85967,3.85403,3.85403,6390000.0
2007-03-22 02:58:00,3.85613,3.85761,3.85305,3.85305,2640000.0
2007-03-22 02:59:00,3.84973,3.86347,3.84973,3.85423,9420000.0
2007-03-22 03:00:00,3.85779,3.85809,3.84955,3.85656,4510000.0
2007-03-22 03:01:00,3.85328,3.85918,3.85328,3.8534,4140000.0
2007-03-22 03:02:00,3.85464,3.85896,3.85263,3.85263,4520000.0
2007-03-22 03:03:00,3.85751,3.85779,3.84834,3.84834,3780000.0
2007-03-22 03:04:00,3.85362,3.85852,3.85362,3.85678,3380000.0
2007-03-22 03:05:00,3.85765,3.8587,3.85286,3.85861,4890000.0
2007-03-22 03:06:00,3.84199,3.85519,3.84199,3.85519,5260000.0
2007-03-22 03:07:00,3.85588,3.85686,3.85053,3.8531,7140000.0
2007-03-22 03:08:00,3.84794,3.85715,3.84794,3.85188,4880000.0
2007-03-22 03:09:00,3.85719,3.85775,3.84855,3.85715,7510000.0
2007-03-22 03:10:00,3.85734,3.85804,3.84746,3.85804,4890000.0
2007-03-22 03:11:00,3.84775,3.85554,3.84775,3.85168,3780000.0
2007-03-22 03:12:00,3.8507,3.85724,3.8507,3.85724,2650000.0
2007-03-22 03:13:00,3.84809,3.85757,3.84809,3.85729,5260000.0
2007-03-22 03:14:00,3.8536,3.85986,3.85344,3.85344,6410000.0
2007-03-22 03:15:00,3.8556,3.85734,3.85156,3.85734,7520000.0
2007-03-22 03:16:00,3.85105,3.85668,3.85105,3.8525,1880000.0
2007-03-22 03:17:00,3.84237,3.85446,3.84237,3.85446,4140000.0
2007-03-22 03:18:00,3.85407,3.85738,3.85271,3.85669,5270000.0
2007-03-22 03:19:00,3.85458,3.85458,3.84676,3.85158,4140000.0
2007-03-22 03:20:00,3.85282,3.85802,3.85107,3.85682,6770000.0
2007-03-22 03:21:00,3.85385,3.85707,3.85182,3.85632,4890000.0
2007-03-22 03:22:00,3.8493,3.8493,3.84712,3.84712,1130000.0
2007-03-22 03:23:00,3.85727,3.85774,3.85146,3.85146,4510000.0
2007-03-22 03:24:00,3.85719,3.85791,3.85719,3.85791,1130000.0
2007-03-22 03:25:00,3.85482,3.85805,3.84864,3.84864,3780000.0
2007-03-22 03:26:00,3.85714,3.85714,3.85626,3.85643,1140000.0
2007-03-22 03:27:00,3.85732,3.85771,3.84829,3.84829,6400000.0
2007-03-22 03:28:00,3.85628,3.85722,3.84822,3.85722,6400000.0
2007-03-22 03:29:00,3.85156,3.85777,3.85156,3.85777,2250000.0
2007-03-22 03:30:00,3.85638,3.85781,3.85325,3.8565,6390000.0
2007-03-22 03:31:00,3.8466,3.85495,3.84421,3.85026,5260000.0
2007-03-22 03:32:00,3.85016,3.85612,3.84834,3.85451,2640000.0
2007-03-22 03:33:00,3.85714,3.85714,3.8523,3.8523,1130000.0
2007-03-22 03:34:00,3.85515,3.85515,3.85261,3.85261,2250000.0
2007-03-22 03:35:00,3.85616,3.85704,3.85169,3.85704,4130000.0
2007-03-22 03:36:00,3.85641,3.85826,3.85326,3.85826,5270000.0
2007-03-22 03:37:00,3.85691,3.85711,3.84858,3.85239,7140000.0
2007-03-22 03:38:00,3.8487,3.858,3.84849,3.84849,4510000.0
2007-03-22 03:39:00,3.84825,3.85757,3.84825,3.85714,4160000.0
2007-03-22 03:40:00,3.85578,3.85688,3.84694,3.85645,7510000.0
2007-03-22 03:42:00,3.83849,3.85426,3.83587,3.84985,11280000.0
2007-03-22 03:43:00,3.8571,3.85747,3.85261,3.85267,5260000.0
2007-03-22 03:44:00,3.8526,3.8572,3.85216,3.85243,3380000.0
2007-03-22 03:45:00,3.85346,3.85761,3.85134,3.85715,7520000.0
2007-03-22 03:46:00,3.85216,3.85683,3.84744,3.856,4510000.0
2007-03-22 03:49:00,3.85699,3.85729,3.84825,3.85239,5290000.0
2007-03-22 03:51:00,3.8571,3.85809,3.85234,3.85353,4900000.0
2007-03-22 03:52:00,3.85277,3.8537,3.8431,3.8431,3380000.0
2007-03-22 03:53:00,3.85378,3.85666,3.85192,3.85605,4880000.0
2007-03-22 03:54:00,3.85787,3.85787,3.85386,3.85386,1880000.0
2007-03-22 03:55:00,3.85779,3.85815,3.84903,3.84903,3390000.0
2007-03-22 03:56:00,3.85779,3.85779,3.84868,3.85741,4140000.0
2007-03-22 03:57:00,3.85653,3.85653,3.84383,3.84476,5260000.0
2007-03-22 03:58:00,3.85128,3.85684,3.84987,3.85684,6400000.0
2007-03-22 04:00:00,3.85781,3.8589,3.85308,3.85388,5260000.0
2007-03-22 04:02:00,3.84605,3.85326,3.84605,3.85326,1500000.0
2007-03-22 04:04:00,3.85855,3.85893,3.84844,3.85833,4130000.0
2007-03-22 04:05:00,3.85303,3.85699,3.84733,3.84757,3000000.0
2007-03-22 04:06:00,3.85905,3.86126,3.84933,3.85355,13900000.0
2007-03-22 04:07:00,3.85017,3.85358,3.85017,3.85084,4130000.0
2007-03-22 04:08:00,3.85256,3.85728,3.84745,3.85728,3380000.0
2007-03-22 04:09:00,3.85761,3.85761,3.84689,3.85219,13160000.0
2007-03-22 04:10:00,3.84779,3.85497,3.84779,3.85497,5260000.0
2007-03-22 04:11:00,3.85346,3.85742,3.84539,3.85576,7160000.0
2007-03-22 04:12:00,3.85356,3.85357,3.83738,3.83738,6760000.0
2007-03-22 04:13:00,3.84708,3.85731,3.84708,3.85723,5260000.0
2007-03-22 04:14:00,3.85289,3.85699,3.85046,3.85369,4130000.0
2007-03-22 04:15:00,3.85753,3.85893,3.85132,3.85132,6760000.0
2007-03-22 04:17:00,3.84687,3.84801,3.83845,3.84801,5630000.0
2007-03-22 04:20:00,3.85647,3.85647,3.84626,3.85296,8260000.0
2007-03-22 04:23:00,3.84548,3.84555,3.83883,3.84486,7140000.0
2007-03-22 04:24:00,3.85683,3.85721,3.84834,3.85368,3760000.0
2007-03-22 04:25:00,3.85426,3.85809,3.85199,3.85285,7520000.0
2007-03-22 04:26:00,3.85294,3.85811,3.85294,3.85811,3380000.0
2007-03-22 04:27:00,3.85719,3.8574,3.85189,3.8574,3750000.0
2007-03-22 04:28:00,3.84621,3.8544,3.84006,3.85137,7880000.0
2007-03-22 04:29:00,3.85375,3.86047,3.85375,3.85873,4130000.0
2007-03-22 04:30:00,3.85678,3.85739,3.84777,3.85728,6760000.0
2007-03-22 04:31:00,3.85738,3.85738,3.84784,3.85619,6760000.0
2007-03-22 04:32:00,3.85355,3.8583,3.85268,3.85653,7510000.0
2007-03-22 04:33:00,3.8555,3.85575,3.84351,3.85145,14270000.0
2007-03-22 04:34:00,3.84926,3.86115,3.84926,3.84938,12770000.0
2007-03-22 04:35:00,3.8568,3.85771,3.85403,3.85677,2260000.0
2007-03-22 04:36:00,3.84914,3.85914,3.84914,3.85467,7510000.0
2007-03-22 04:37:00,3.849,3.85857,3.849,3.85837,6010000.0
2007-03-22 04:38:00,3.85039,3.85713,3.85039,3.85232,3750000.0
2007-03-22 04:39:00,3.85828,3.85831,3.84903,3.85807,4880000.0
2007-03-22 04:43:00,3.84758,3.84768,3.84078,3.84768,4520000.0
2007-03-22 04:45:00,3.84999,3.86397,3.84999,3.85825,7510000.0
2007-03-22 04:46:00,3.85339,3.85683,3.84898,3.85683,6780000.0
2007-03-22 04:48:00,3.85097,3.8556,3.8472,3.85169,5250000.0
2007-03-22 04:49:00,3.85406,3.85748,3.85036,3.85725,9030000.0
2007-03-22 04:50:00,3.85498,3.8602,3.851,3.85524,5260000.0
2007-03-22 04:53:00,3.8508,3.85459,3.84502,3.85019,11250000.0
2007-03-22 04:54:00,3.852,3.85733,3.852,3.85309,4510000.0
2007-03-22 04:55:00,3.85786,3.85786,3.85243,3.85406,3010000.0
2007-03-22 04:56:00,3.8566,3.8566,3.85178,3.85621,6010000.0
2007-03-22 04:57:00,3.85729,3.85794,3.85525,3.85777,6760000.0
2007-03-22 04:58:00,3.84114,3.85425,3.84114,3.85205,5630000.0
2007-03-22 04:59:00,3.85695,3.85717,3.85246,3.85412,4880000.0
2007-03-22 05:01:00,3.85359,3.85739,3.85359,3.85617,3380000.0
2007-03-22 05:02:00,3.8586,3.8586,3.84881,3.84881,2260000.0
2007-03-22 05:03:00,3.85406,3.85739,3.84723,3.84723,3390000.0
2007-03-22 05:04:00,3.852,3.85771,3.84789,3.85664,3380000.0
2007-03-22 05:05:00,3.85416,3.85953,3.85019,3.85618,4890000.0
2007-03-22 05:08:00,3.85133,3.85612,3.84178,3.84542,6380000.0
2007-03-22 05:09:00,3.85797,3.85797,3.8518,3.8564,6390000.0
2007-03-22 05:10:00,3.85823,3.8587,3.84827,3.85813,9010000.0
2007-03-22 05:12:00,3.85662,3.8585,3.84703,3.85666,5270000.0
2007-03-22 05:13:00,3.85169,3.85169,3.84316,3.84316,3020000.0
2007-03-22 05:14:00,3.85776,3.85849,3.84861,3.84861,10920000.0
2007-03-22 05:16:00,3.85717,3.85733,3.84767,3.85219,7890000.0
2007-03-22 05:18:00,3.83722,3.84248,3.83312,3.83892,8270000.0
2007-03-22 05:23:00,3.84344,3.84852,3.84344,3.84852,1500000.0
2007-03-22 05:24:00,3.85692,3.85806,3.85249,3.85249,6760000.0
2007-03-22 05:25:00,3.85512,3.85561,3.84664,3.8517,4140000.0
2007-03-22 05:28:00,3.85643,3.85643,3.84925,3.85207,7130000.0
2007-03-22 05:29:00,3.85429,3.85886,3.84863,3.85886,12010000.0
2007-03-22 05:30:00,3.85361,3.85746,3.85163,3.85258,5260000.0
2007-03-22 05:31:00,3.85664,3.85664,3.85329,3.85384,4130000.0
2007-03-22 05:32:00,3.85813,3.85855,3.85397,3.85778,5640000.0
2007-03-22 05:33:00,3.85398,3.85425,3.84062,3.84422,6760000.0
2007-03-22 05:34:00,3.85297,3.85799,3.84786,3.85764,6000000.0
2007-03-22 05:35:00,3.85798,3.85875,3.85309,3.85309,5250000.0
2007-03-22 05:36:00,3.85342,3.85841,3.84752,3.84752,4510000.0
2007-03-22 05:37:00,3.85287,3.85687,3.85122,3.85392,4500000.0
2007-03-22 05:38:00,3.84743,3.8551,3.84743,3.85167,3390000.0
2007-03-22 05:39:00,3.85136,3.85136,3.85057,3.85057,1500000.0
2007-03-22 05:40:00,3.85858,3.8608,3.85338,3.85447,11650000.0
2007-03-22 05:41:00,3.85293,3.85614,3.84782,3.85085,5630000.0
2007-03-22 05:42:00,3.85751,3.85751,3.85241,3.85241,5260000.0
2007-03-22 05:44:00,3.84804,3.85571,3.84804,3.85571,3380000.0
2007-03-22 05:45:00,3.85348,3.85561,3.84966,3.8516,7880000.0
2007-03-22 05:46:00,3.85745,3.8575,3.85236,3.85236,4130000.0
2007-03-22 05:47:00,3.854,3.85761,3.85088,3.85761,4140000.0
2007-03-22 05:48:00,3.84817,3.85889,3.84817,3.85753,4520000.0
2007-03-22 05:49:00,3.85599,3.85737,3.85204,3.85645,3390000.0
2007-03-22 05:51:00,3.8572,3.8579,3.84783,3.85764,10500000.0
2007-03-22 05:54:00,3.85226,3.85661,3.84651,3.85661,6030000.0
2007-03-22 05:55:00,3.85743,3.85963,3.85289,3.85487,3400000.0
2007-03-22 05:56:00,3.85713,3.85829,3.8483,3.85374,3770000.0
2007-03-22 05:57:00,3.85392,3.85392,3.84817,3.84817,1130000.0
2007-03-22 05:58:00,3.85382,3.85761,3.84773,3.84807,5280000.0
2007-03-22 05:59:00,3.83712,3.84664,3.83712,3.84664,2260000.0
2007-03-22 06:02:00,3.85677,3.85677,3.85677,3.85677,750000.0
2007-03-22 06:03:00,3.85379,3.85828,3.8531,3.85429,9390000.0
2007-03-22 06:04:00,3.85714,3.85731,3.84554,3.84907,7890000.0
2007-03-22 06:05:00,3.85824,3.85833,3.85369,3.85374,5630000.0
2007-03-22 06:08:00,3.852,3.85679,3.84704,3.85462,6010000.0
2007-03-22 06:09:00,3.85464,3.85559,3.83681,3.85559,10520000.0
2007-03-22 06:10:00,3.85658,3.85784,3.85261,3.85784,4890000.0
2007-03-22 06:11:00,3.8569,3.8569,3.8454,3.85285,6000000.0
2007-03-22 06:14:00,3.84272,3.84702,3.83812,3.83845,7510000.0
2007-03-22 06:16:00,3.85717,3.85717,3.84764,3.85423,5250000.0
2007-03-22 06:18:00,3.85681,3.85752,3.84844,3.85369,7520000.0
2007-03-22 06:19:00,3.84215,3.85457,3.84213,3.85457,8280000.0
2007-03-22 06:21:00,3.85748,3.85748,3.84803,3.84803,5630000.0
2007-03-22 06:22:00,3.85557,3.85557,3.84669,3.84669,3750000.0
2007-03-22 06:23:00,3.85156,3.85868,3.85156,3.85778,4880000.0
2007-03-22 06:24:00,3.84625,3.85205,3.8374,3.8374,3750000.0
2007-03-22 06:25:00,3.85758,3.85967,3.84919,3.85367,9020000.0
2007-03-22 06:27:00,3.85737,3.85937,3.85308,3.85308,4130000.0
2007-03-22 06:28:00,3.8501,3.86241,3.8501,3.86004,4890000.0
2007-03-22 06:29:00,3.85736,3.85736,3.84798,3.84798,2650000.0
2007-03-22 06:30:00,3.85764,3.85767,3.85764,3.85767,1130000.0
2007-03-22 06:31:00,3.85007,3.85868,3.8469,3.8525,6400000.0
2007-03-22 06:32:00,3.8534,3.85639,3.85149,3.8555,6020000.0
2007-03-22 06:34:00,3.85434,3.85434,3.84562,3.84783,1510000.0
2007-03-22 06:35:00,3.85728,3.8576,3.85312,3.85312,4510000.0
2007-03-22 06:36:00,3.85684,3.85756,3.84806,3.84806,8280000.0
2007-03-22 06:38:00,3.85583,3.85583,3.84596,3.84596,5290000.0
2007-03-22 06:39:00,3.8524,3.8524,3.84688,3.84688,1130000.0
2007-03-22 06:40:00,3.8537,3.85605,3.85188,3.85558,3400000.0
2007-03-22 06:41:00,3.85637,3.85704,3.85233,3.85234,4510000.0
2007-03-22 06:43:00,3.858,3.85852,3.85346,3.85352,6000000.0
2007-03-22 06:44:00,3.85173,3.85668,3.84481,3.84621,6750000.0
2007-03-22 06:45:00,3.85732,3.85732,3.85158,3.85596,3750000.0
2007-03-22 06:46:00,3.85279,3.85819,3.85178,3.85318,8250000.0
2007-03-22 06:47:00,3.85104,3.85671,3.85104,3.85671,2250000.0
2007-03-22 06:49:00,3.85796,3.85813,3.85281,3.85782,3750000.0
2007-03-22 06:50:00,3.85294,3.85832,3.8469,3.84735,4890000.0
2007-03-22 06:51:00,3.85545,3.85651,3.84571,3.85179,7520000.0
2007-03-22 06:52:00,3.85874,3.86008,3.8495,3.85177,4510000.0
2007-03-22 06:55:00,3.84592,3.84762,3.83812,3.84377,7880000.0
2007-03-22 06:59:00,3.8544,3.85857,3.84929,3.85659,7900000.0
2007-03-22 07:00:00,3.8556,3.85623,3.84718,3.84718,7140000.0
2007-03-22 07:01:00,3.8535,3.85815,3.84935,3.8566,2630000.0
2007-03-22 07:02:00,3.85653,3.8577,3.84947,3.85425,7140000.0
2007-03-22 07:03:00,3.85211,3.85688,3.84674,3.85688,5640000.0
2007-03-22 07:04:00,3.85578,3.85708,3.84699,3.85346,7880000.0
2007-03-22 07:05:00,3.84302,3.85537,3.84302,3.85537,4880000.0
2007-03-22 07:06:00,3.85671,3.85671,3.8465,3.8465,5260000.0
2007-03-22 07:08:00,3.8457,3.85581,3.8457,3.85581,5260000.0
2007-03-22 07:09:00,3.85206,3.85807,3.84836,3.8537,6780000.0
2007-03-22 07:10:00,3.85592,3.85592,3.84046,3.85263,5630000.0
2007-03-22 07:12:00,3.85665,3.85812,3.85247,3.85684,5250000.0
2007-03-22 07:13:00,3.85748,3.85767,3.8481,3.85723,10130000.0
2007-03-22 07:14:00,3.8549,3.85529,3.84508,3.85028,9380000.0
2007-03-22 07:15:00,3.84398,3.84398,3.83512,3.83922,6000000.0
2007-03-22 07:16:00,3.85807,3.85807,3.84795,3.85673,4500000.0
2007-03-22 07:17:00,3.8547,3.85722,3.85108,3.85486,5630000.0
2007-03-22 07:18:00,3.85312,3.85631,3.84992,3.85173,4880000.0
2007-03-22 07:19:00,3.85756,3.86012,3.85392,3.85392,3760000.0
2007-03-22 07:21:00,3.85191,3.85779,3.84804,3.85216,13880000.0
2007-03-22 07:23:00,3.85204,3.85297,3.85204,3.85297,1500000.0
2007-03-22 07:24:00,3.85679,3.85682,3.85217,3.85336,3750000.0
2007-03-22 07:25:00,3.8577,3.8577,3.84423,3.85256,5250000.0
2007-03-22 07:27:00,3.85149,3.85942,3.84893,3.85432,10130000.0
2007-03-22 07:28:00,3.85166,3.85792,3.84852,3.8525,10880000.0
2007-03-22 07:29:00,3.85637,3.85741,3.84774,3.848,6380000.0
2007-03-22 07:30:00,3.85229,3.85573,3.84562,3.85573,5250000.0
2007-03-22 07:31:00,3.85675,3.8569,3.84748,3.84748,8250000.0
2007-03-22 07:32:00,3.8557,3.857,3.85201,3.85365,6000000.0
2007-03-22 07:35:00,3.85126,3.85311,3.84068,3.84068,8290000.0
2007-03-22 07:39:00,3.85372,3.85813,3.85248,3.85248,3010000.0
2007-03-22 07:40:00,3.84983,3.85222,3.8425,3.8425,7550000.0
2007-03-22 07:41:00,3.85667,3.85716,3.84811,3.84811,2270000.0
2007-03-22 07:42:00,3.85715,3.85715,3.85177,3.8524,4510000.0
2007-03-22 07:44:00,3.85637,3.85726,3.85245,3.8539,3020000.0
2007-03-22 07:45:00,3.85319,3.85762,3.85319,3.85762,1890000.0
2007-03-22 07:46:00,3.85711,3.85752,3.84812,3.84812,5660000.0
2007-03-22 07:48:00,3.84657,3.8564,3.84523,3.8564,4890000.0
2007-03-22 07:49:00,3.85685,3.85795,3.85087,3.85795,5640000.0
2007-03-22 07:50:00,3.83778,3.84452,3.83778,3.84077,4140000.0
2007-03-22 07:55:00,3.84555,3.84752,3.83812,3.84213,11260000.0
2007-03-22 07:56:00,3.85595,3.85639,3.85205,3.85238,3750000.0
2007-03-22 07:57:00,3.85756,3.85756,3.84781,3.85613,4140000.0
2007-03-22 07:58:00,3.85651,3.85736,3.85266,3.85736,4130000.0
2007-03-22 07:59:00,3.85683,3.85683,3.84512,3.84653,7510000.0
2007-03-22 08:00:00,3.85152,3.85761,3.84859,3.84859,2640000.0
2007-03-22 08:01:00,3.84371,3.8555,3.84371,3.8555,6010000.0
2007-03-22 08:02:00,3.85236,3.85735,3.85179,3.85179,6400000.0
2007-03-22 08:03:00,3.85318,3.85658,3.85068,3.85068,4890000.0
2007-03-22 08:04:00,3.85602,3.85602,3.84723,3.84768,5270000.0
2007-03-22 08:05:00,3.85023,3.85581,3.84594,3.84594,6770000.0
2007-03-22 08:06:00,3.84352,3.84352,3.84352,3.84352,750000.0
2007-03-22 08:07:00,3.85254,3.85778,3.84811,3.85077,2640000.0
2007-03-22 08:08:00,3.85332,3.85627,3.85153,3.85549,3770000.0
2007-03-22 08:09:00,3.85172,3.85768,3.84737,3.85392,4140000.0
2007-03-22 08:10:00,3.85202,3.85643,3.84962,3.8521,3380000.0
2007-03-22 08:11:00,3.85283,3.85577,3.841,3.85507,7170000.0
2007-03-22 08:12:00,3.85066,3.85787,3.84545,3.85155,9760000.0
2007-03-22 08:13:00,3.85645,3.85645,3.84638,3.85079,3010000.0
2007-03-22 08:14:00,3.85163,3.85679,3.8474,3.8474,3760000.0
2007-03-22 08:15:00,3.857,3.857,3.85608,3.85644,4140000.0
2007-03-22 08:16:00,3.85093,3.8558,3.84651,3.85511,4880000.0
2007-03-22 08:17:00,3.85949,3.86192,3.85138,3.85138,5630000.0
2007-03-22 08:18:00,3.8607,3.86099,3.8508,3.86099,5660000.0
2007-03-22 08:19:00,3.85598,3.86101,3.8499,3.8509,7140000.0
2007-03-22 08:20:00,3.85503,3.86246,3.85277,3.85933,5650000.0
2007-03-22 08:21:00,3.86152,3.8625,3.85664,3.8606,7880000.0
2007-03-22 08:22:00,3.8569,3.86005,3.85103,3.86005,4880000.0
2007-03-22 08:23:00,3.85704,3.86206,3.85262,3.86127,4510000.0
2007-03-22 08:24:00,3.85518,3.86162,3.85198,3.86059,3390000.0
2007-03-22 08:25:00,3.86066,3.86066,3.85176,3.85438,4510000.0
2007-03-22 08:26:00,3.861,3.86207,3.8565,3.8589,4140000.0
2007-03-22 08:27:00,3.85991,3.86082,3.85381,3.85987,7140000.0
2007-03-22 08:28:00,3.85883,3.86049,3.85492,3.85989,7880000.0
2007-03-22 08:29:00,3.85998,3.86097,3.85152,3.86097,4140000.0
2007-03-22 08:30:00,3.85793,3.86061,3.85146,3.86061,6020000.0
2007-03-22 08:31:00,3.85466,3.85981,3.8501,3.85918,4880000.0
2007-03-22 08:32:00,3.85972,3.8611,3.85906,3.86071,3010000.0
2007-03-22 08:33:00,3.85968,3.86124,3.8507,3.85643,6760000.0
2007-03-22 08:34:00,3.85631,3.86155,3.85053,3.85053,3770000.0
2007-03-22 08:35:00,3.85567,3.86254,3.85177,3.86029,5260000.0
2007-03-22 08:36:00,3.85976,3.85976,3.84277,3.84908,5260000.0
2007-03-22 08:37:00,3.85946,3.86092,3.85545,3.85545,5640000.0
2007-03-22 08:38:00,3.85869,3.85989,3.8508,3.8508,3400000.0
2007-03-22 08:39:00,3.86178,3.86304,3.85481,3.85683,4880000.0
2007-03-22 08:40:00,3.84861,3.85758,3.84557,3.85749,4880000.0
2007-03-22 08:41:00,3.84881,3.8569,3.84146,3.85162,7140000.0
2007-03-22 08:42:00,3.8581,3.85841,3.8538,3.85736,5650000.0
2007-03-22 08:43:00,3.854,3.85868,3.854,3.8553,4510000.0
2007-03-22 08:44:00,3.85394,3.859,3.84936,3.85879,9780000.0
2007-03-22 08:45:00,3.85675,3.85675,3.84887,3.8535,6380000.0
2007-03-22 08:46:00,3.85807,3.85851,3.85083,3.8533,7880000.0
2007-03-22 08:47:00,3.8549,3.85914,3.84978,3.85813,6030000.0
2007-03-22 08:48:00,3.85707,3.85883,3.84906,3.84906,7140000.0
2007-03-22 08:49:00,3.85224,3.85727,3.85103,3.85318,6020000.0
2007-03-22 08:50:00,3.85566,3.8571,3.85172,3.8571,6010000.0
2007-03-22 08:51:00,3.85034,3.85733,3.84626,3.85634,6020000.0
2007-03-22 08:52:00,3.85866,3.86391,3.85049,3.85271,6020000.0
2007-03-22 08:53:00,3.85651,3.85776,3.84696,3.85512,6020000.0
2007-03-22 08:54:00,3.85484,3.85945,3.84928,3.84928,4890000.0
2007-03-22 08:55:00,3.85322,3.85715,3.84794,3.85715,5630000.0
2007-03-22 08:56:00,3.84969,3.85839,3.84812,3.85699,6770000.0
2007-03-22 08:57:00,3.85213,3.85883,3.85213,3.8579,7510000.0
2007-03-22 08:58:00,3.85936,3.85982,3.85104,3.85491,4520000.0
2007-03-22 08:59:00,3.85682,3.86147,3.85229,3.85337,4520000.0
2007-03-22 09:00:00,3.85639,3.86251,3.85314,3.85497,7500000.0
2007-03-22 09:01:00,3.85786,3.85786,3.84177,3.84249,6030000.0
2007-03-22 09:02:00,3.85614,3.86388,3.85614,3.8614,6030000.0
2007-03-22 09:03:00,3.85526,3.8598,3.84877,3.8598,8640000.0
2007-03-22 09:04:00,3.85561,3.86133,3.85243,3.85589,3760000.0
2007-03-22 09:05:00,3.85395,3.86072,3.85395,3.86072,4890000.0
2007-03-22 09:06:00,3.85804,3.85804,3.84749,3.85071,4130000.0
2007-03-22 09:07:00,3.85049,3.86014,3.85017,3.85437,6750000.0
2007-03-22 09:08:00,3.85562,3.86298,3.85296,3.85792,9770000.0
2007-03-22 09:09:00,3.85765,3.8641,3.85765,3.86039,4150000.0
2007-03-22 09:10:00,3.86018,3.86123,3.84824,3.8533,5630000.0
2007-03-22 09:11:00,3.86131,3.86199,3.85085,3.86084,4890000.0
2007-03-22 09:12:00,3.85769,3.85828,3.84575,3.85325,6770000.0
2007-03-22 09:13:00,3.8588,3.86205,3.85125,3.8596,5260000.0
2007-03-22 09:14:00,3.85497,3.86118,3.84998,3.85985,15780000.0
2007-03-22 09:15:00,3.85507,3.8612,3.85066,3.86071,5630000.0
2007-03-22 09:16:00,3.85948,3.86108,3.85542,3.85542,5270000.0
2007-03-22 09:17:00,3.8518,3.85871,3.84917,3.85871,3380000.0
2007-03-22 09:18:00,3.86011,3.86046,3.85745,3.85808,3010000.0
2007-03-22 09:19:00,3.85914,3.8598,3.85387,3.85831,6750000.0
2007-03-22 09:20:00,3.85362,3.86121,3.85362,3.86034,3380000.0
2007-03-22 09:21:00,3.85943,3.86073,3.85099,3.85659,6390000.0
2007-03-22 09:22:00,3.85317,3.86021,3.85317,3.85394,5280000.0
2007-03-22 09:23:00,3.85801,3.86243,3.8573,3.85848,6400000.0
2007-03-22 09:24:00,3.85595,3.86128,3.85488,3.85655,5640000.0
2007-03-22 09:25:00,3.85806,3.86294,3.85763,3.85763,6020000.0
2007-03-22 09:26:00,3.85847,3.86188,3.85167,3.86182,6010000.0
2007-03-22 09:27:00,3.85692,3.85983,3.85159,3.85659,4890000.0
2007-03-22 09:28:00,3.85998,3.8643,3.85758,3.85852,6010000.0
2007-03-22 09:29:00,3.85731,3.86169,3.85632,3.86036,4890000.0
2007-03-22 09:30:00,3.85874,3.86452,3.8558,3.85848,4520000.0
2007-03-22 09:31:00,3.85599,3.86215,3.85155,3.86086,7510000.0
2007-03-22 09:32:00,3.85554,3.86091,3.84842,3.85215,3390000.0
2007-03-22 09:33:00,3.86363,3.86579,3.85709,3.86579,5270000.0
2007-03-22 09:34:00,3.86259,3.86309,3.85393,3.86143,5260000.0
2007-03-22 09:35:00,3.86102,3.86252,3.85532,3.86232,5260000.0
2007-03-22 09:36:00,3.86178,3.86415,3.85343,3.85343,4880000.0
2007-03-22 09:37:00,3.85966,3.86308,3.85212,3.86182,6000000.0
2007-03-22 09:38:00,3.86131,3.8614,3.85259,3.85677,5260000.0
2007-03-22 09:39:00,3.86159,3.86412,3.8545,3.86396,6770000.0
2007-03-22 09:40:00,3.86355,3.86434,3.85339,3.85339,5260000.0
2007-03-22 09:41:00,3.86286,3.86394,3.85433,3.85433,3770000.0
2007-03-22 09:42:00,3.85682,3.86339,3.85623,3.86339,5260000.0
2007-03-22 09:43:00,3.86366,3.86366,3.85432,3.85432,4520000.0
2007-03-22 09:44:00,3.86393,3.86472,3.8568,3.86454,11650000.0
2007-03-22 09:45:00,3.8655,3.86574,3.85585,3.86533,4510000.0
2007-03-22 09:47:00,3.86032,3.86368,3.84986,3.86368,6770000.0
2007-03-22 09:48:00,3.86644,3.86742,3.85709,3.85709,5260000.0
2007-03-22 09:49:00,3.85639,3.86617,3.85639,3.86391,4510000.0
2007-03-22 09:50:00,3.85674,3.87085,3.85674,3.86424,7880000.0
2007-03-22 09:51:00,3.86201,3.8669,3.85739,3.86395,5630000.0
2007-03-22 09:52:00,3.86344,3.86791,3.85422,3.86277,4880000.0
2007-03-22 09:53:00,3.86632,3.86995,3.85843,3.86827,6010000.0
2007-03-22 09:54:00,3.86742,3.86941,3.86436,3.86807,6390000.0
2007-03-22 09:55:00,3.86846,3.86847,3.85788,3.85788,4510000.0
2007-03-22 09:56:00,3.86566,3.86758,3.858,3.86048,5640000.0
2007-03-22 09:57:00,3.86653,3.86716,3.85513,3.86691,6390000.0
2007-03-22 09:58:00,3.86257,3.86982,3.86257,3.86743,5260000.0
2007-03-22 09:59:00,3.86614,3.86626,3.86119,3.86626,5630000.0
2007-03-22 10:00:00,3.86693,3.86697,3.85776,3.86572,6010000.0
2007-03-22 10:01:00,3.86305,3.86632,3.85606,3.86631,4510000.0
2007-03-22 10:02:00,3.86427,3.86427,3.85045,3.86339,7140000.0
2007-03-22 10:03:00,3.86639,3.86639,3.85947,3.86583,7150000.0
2007-03-22 10:04:00,3.86505,3.86746,3.86165,3.86194,7130000.0
2007-03-22 10:05:00,3.86549,3.86549,3.85768,3.8605,5260000.0
2007-03-22 10:06:00,3.86697,3.86729,3.85791,3.86635,5260000.0
2007-03-22 10:07:00,3.86627,3.86679,3.85618,3.85627,5630000.0
2007-03-22 10:08:00,3.86549,3.86664,3.8604,3.86664,8640000.0
2007-03-22 10:09:00,3.86687,3.86752,3.85793,3.86752,7880000.0
2007-03-22 10:10:00,3.85612,3.86671,3.85612,3.86671,7140000.0
2007-03-22 10:11:00,3.86644,3.86972,3.85838,3.86737,10150000.0
2007-03-22 10:12:00,3.86598,3.86598,3.84775,3.85176,4880000.0
2007-03-22 10:13:00,3.86897,3.86897,3.86325,3.86612,6010000.0
2007-03-22 10:14:00,3.86412,3.86718,3.85711,3.86283,13510000.0
2007-03-22 10:15:00,3.86701,3.86778,3.85823,3.8677,4890000.0
2007-03-22 10:16:00,3.86317,3.86746,3.86169,3.86169,4140000.0
2007-03-22 10:17:00,3.86152,3.86406,3.85701,3.86369,4890000.0
2007-03-22 10:18:00,3.86375,3.86941,3.85931,3.86394,4880000.0
2007-03-22 10:19:00,3.8649,3.87015,3.8645,3.86984,6770000.0
2007-03-22 10:20:00,3.86895,3.8705,3.86329,3.86878,7140000.0
2007-03-22 10:21:00,3.86678,3.86817,3.86291,3.86817,6770000.0
2007-03-22 10:22:00,3.86479,3.86722,3.84964,3.85346,6010000.0
2007-03-22 10:23:00,3.85822,3.86724,3.85814,3.85814,5250000.0
2007-03-22 10:24:00,3.86308,3.86893,3.85954,3.86893,7510000.0
2007-03-22 10:25:00,3.85966,3.86423,3.85903,3.85963,6000000.0
2007-03-22 10:26:00,3.86818,3.86908,3.86205,3.86364,7130000.0
2007-03-22 10:27:00,3.8693,3.86958,3.85996,3.86796,4890000.0
2007-03-22 10:28:00,3.86883,3.86955,3.8597,3.8597,6010000.0
2007-03-22 10:29:00,3.86557,3.87029,3.85983,3.86791,16900000.0
2007-03-22 10:30:00,3.86961,3.86961,3.8619,3.86876,7880000.0
2007-03-22 10:31:00,3.86827,3.86827,3.85675,3.86806,10510000.0
2007-03-22 10:32:00,3.86799,3.87234,3.86244,3.8715,5630000.0
2007-03-22 10:33:00,3.85498,3.8681,3.8525,3.8681,5630000.0
2007-03-22 10:35:00,3.86423,3.86948,3.86344,3.86447,6000000.0
2007-03-22 10:36:00,3.86944,3.87022,3.86417,3.86855,5640000.0
2007-03-22 10:37:00,3.86804,3.87048,3.86418,3.87048,8250000.0
2007-03-22 10:38:00,3.85221,3.86581,3.85221,3.86541,6750000.0
2007-03-22 10:39:00,3.86429,3.87296,3.86186,3.87139,6380000.0
2007-03-22 10:42:00,3.86532,3.87203,3.86166,3.86406,4530000.0
2007-03-22 10:43:00,3.86393,3.86393,3.84772,3.86051,7130000.0
2007-03-22 10:44:00,3.86382,3.86715,3.86226,3.86623,6750000.0
2007-03-22 10:45:00,3.86911,3.87013,3.86359,3.8695,5640000.0
2007-03-22 10:46:00,3.8683,3.86847,3.86021,3.86847,4880000.0
2007-03-22 10:47:00,3.86903,3.86931,3.85829,3.86334,7510000.0
2007-03-22 10:48:00,3.86942,3.86942,3.85653,3.86335,6760000.0
2007-03-22 10:49:00,3.86824,3.86847,3.85978,3.86816,5630000.0
2007-03-22 10:50:00,3.86448,3.86955,3.8575,3.8677,7130000.0
2007-03-22 10:51:00,3.86885,3.86885,3.86043,3.86368,6380000.0
2007-03-22 10:52:00,3.87009,3.87009,3.865,3.86538,4890000.0
2007-03-22 10:53:00,3.86884,3.86884,3.85946,3.86856,7130000.0
2007-03-22 10:54:00,3.85839,3.87411,3.85839,3.86455,7510000.0
2007-03-22 10:55:00,3.86437,3.87008,3.86284,3.86931,7140000.0
2007-03-22 10:56:00,3.86078,3.86989,3.86078,3.86927,4130000.0
2007-03-22 10:57:00,3.85979,3.86893,3.85979,3.86397,6000000.0
2007-03-22 10:58:00,3.86072,3.86942,3.86021,3.86873,4900000.0
2007-03-22 10:59:00,3.8677,3.86814,3.85793,3.86782,5640000.0
2007-03-22 11:00:00,3.86783,3.86857,3.86357,3.86857,7140000.0
2007-03-22 11:01:00,3.86917,3.86929,3.8647,3.8691,5260000.0
2007-03-22 11:02:00,3.85952,3.86953,3.85778,3.85778,5280000.0
2007-03-22 11:03:00,3.86185,3.86341,3.85154,3.85154,7500000.0
2007-03-22 11:04:00,3.86494,3.87076,3.86066,3.86472,4510000.0
2007-03-22 11:05:00,3.86276,3.86868,3.85792,3.86868,6390000.0
2007-03-22 11:06:00,3.86833,3.86975,3.86063,3.86884,7500000.0
2007-03-22 11:07:00,3.85926,3.86985,3.85926,3.86341,5260000.0
2007-03-22 11:08:00,3.86647,3.86717,3.85047,3.86717,6380000.0
2007-03-22 11:10:00,3.86504,3.87041,3.86016,3.86736,6380000.0
2007-03-22 11:11:00,3.87002,3.87018,3.86062,3.86996,7510000.0
2007-03-22 11:12:00,3.86902,3.86902,3.8588,3.86862,7520000.0
2007-03-22 11:13:00,3.86674,3.86953,3.86404,3.86953,4520000.0
2007-03-22 11:14:00,3.86598,3.87073,3.85977,3.86959,10900000.0
2007-03-22 11:15:00,3.86387,3.86868,3.86234,3.86868,5630000.0
2007-03-22 11:16:00,3.86637,3.86928,3.8651,3.86928,3770000.0
2007-03-22 11:17:00,3.86868,3.86935,3.86238,3.86239,5250000.0
2007-03-22 11:18:00,3.86754,3.86775,3.85016,3.85746,3770000.0
2007-03-22 11:19:00,3.86477,3.87066,3.86397,3.87026,3770000.0
2007-03-22 11:20:00,3.86473,3.87085,3.85957,3.87004,4140000.0
2007-03-22 11:22:00,3.86543,3.86892,3.86157,3.86452,7510000.0
2007-03-22 11:23:00,3.8578,3.86694,3.8578,3.86265,7140000.0
2007-03-22 11:24:00,3.86448,3.8712,3.86096,3.86489,4880000.0
2007-03-22 11:25:00,3.86292,3.86879,3.86069,3.86772,5270000.0
2007-03-22 11:26:00,3.86419,3.86845,3.86334,3.8677,5250000.0
2007-03-22 11:27:00,3.86762,3.86835,3.86226,3.86835,6020000.0
2007-03-22 11:28:00,3.86356,3.86591,3.85717,3.86591,7130000.0
2007-03-22 11:29:00,3.86817,3.86926,3.85955,3.86708,6010000.0
2007-03-22 11:30:00,3.86746,3.868,3.85888,3.85888,6380000.0
2007-03-22 11:31:00,3.86407,3.86756,3.86182,3.86756,5260000.0
2007-03-22 11:32:00,3.86749,3.86782,3.85978,3.86321,4890000.0
2007-03-22 11:33:00,3.86681,3.86681,3.85331,3.85625,4880000.0
2007-03-22 11:34:00,3.8682,3.8682,3.86083,3.86382,4510000.0
2007-03-22 11:35:00,3.86613,3.86946,3.86333,3.86779,6010000.0
2007-03-22 11:36:00,3.86388,3.86965,3.86388,3.86823,7130000.0
2007-03-22 11:37:00,3.86583,3.86724,3.85602,3.86644,6770000.0
2007-03-22 11:38:00,3.86214,3.86682,3.85417,3.85521,6380000.0
2007-03-22 11:39:00,3.86163,3.86959,3.85805,3.86539,4880000.0
2007-03-22 11:40:00,3.86373,3.86912,3.85949,3.85949,4510000.0
2007-03-22 11:41:00,3.8669,3.86746,3.8602,3.86613,6380000.0
2007-03-22 11:42:00,3.86477,3.86974,3.85888,3.86898,4890000.0
2007-03-22 11:43:00,3.85899,3.87043,3.85899,3.86823,7130000.0
2007-03-22 11:44:00,3.85143,3.86721,3.85143,3.86068,4520000.0
2007-03-22 11:45:00,3.86272,3.86753,3.86272,3.8671,4880000.0
2007-03-22 11:46:00,3.86596,3.87019,3.86147,3.86314,7140000.0
2007-03-22 11:47:00,3.86089,3.86863,3.86089,3.86863,6010000.0
2007-03-22 11:48:00,3.86799,3.86879,3.85919,3.86706,6760000.0
2007-03-22 11:49:00,3.86334,3.86465,3.8526,3.85975,6010000.0
2007-03-22 11:50:00,3.86624,3.86624,3.86114,3.86184,4140000.0
2007-03-22 11:51:00,3.86752,3.86752,3.86227,3.86342,5260000.0
2007-03-22 11:52:00,3.86731,3.86731,3.8605,3.86606,4510000.0
2007-03-22 11:53:00,3.86491,3.86533,3.85626,3.85626,7510000.0
2007-03-22 11:54:00,3.85355,3.86369,3.85355,3.86063,6020000.0
2007-03-22 11:55:00,3.86072,3.8656,3.85626,3.86226,5260000.0
2007-03-22 11:56:00,3.86191,3.86629,3.86076,3.86293,5250000.0
2007-03-22 11:57:00,3.85555,3.86462,3.85476,3.8614,5640000.0
2007-03-22 11:58:00,3.86294,3.86664,3.8591,3.861,6010000.0
2007-03-22 11:59:00,3.8653,3.8678,3.85524,3.86737,8270000.0
2007-03-22 12:00:00,3.86296,3.86762,3.86284,3.86754,4140000.0
2007-03-22 12:01:00,3.86285,3.86727,3.85826,3.86382,7150000.0
2007-03-22 12:02:00,3.86644,3.86792,3.85714,3.86748,7140000.0
2007-03-22 12:03:00,3.86159,3.86728,3.86127,3.86724,4880000.0
2007-03-22 12:04:00,3.86802,3.86802,3.8518,3.86439,5270000.0
2007-03-22 12:05:00,3.86703,3.86703,3.86116,3.86673,5630000.0
2007-03-22 12:06:00,3.85754,3.86666,3.85658,3.85658,4510000.0
2007-03-22 12:07:00,3.85593,3.86438,3.85529,3.86097,5260000.0
2007-03-22 12:08:00,3.86718,3.86718,3.85694,3.86338,7880000.0
2007-03-22 12:09:00,3.86069,3.86284,3.85395,3.86048,5260000.0
2007-03-22 12:10:00,3.86651,3.86651,3.8611,3.86625,5630000.0
2007-03-22 12:11:00,3.86723,3.8682,3.85699,3.85699,4510000.0
2007-03-22 12:12:00,3.86697,3.86721,3.85732,3.85732,4890000.0
2007-03-22 12:13:00,3.86145,3.86631,3.85933,3.86168,3770000.0
2007-03-22 12:14:00,3.86645,3.86789,3.85139,3.86293,7130000.0
2007-03-22 12:15:00,3.85554,3.86704,3.85553,3.86704,4510000.0
2007-03-22 12:16:00,3.86578,3.86877,3.86187,3.86433,3770000.0
2007-03-22 12:17:00,3.86639,3.86877,3.8633,3.8633,4880000.0
2007-03-22 12:18:00,3.86705,3.86705,3.85568,3.86219,4890000.0
2007-03-22 12:19:00,3.86475,3.86475,3.85507,3.86116,4140000.0
2007-03-22 12:20:00,3.86723,3.8681,3.8626,3.86805,2650000.0
2007-03-22 12:21:00,3.86821,3.86821,3.86185,3.86676,6760000.0
2007-03-22 12:22:00,3.86302,3.86957,3.86302,3.867,5260000.0
2007-03-22 12:23:00,3.86319,3.86891,3.86134,3.86278,4890000.0
2007-03-22 12:24:00,3.86552,3.86552,3.84432,3.84432,7140000.0
2007-03-22 12:25:00,3.86778,3.86778,3.85737,3.86365,9030000.0
2007-03-22 12:26:00,3.86346,3.86771,3.85812,3.85812,9380000.0
2007-03-22 12:27:00,3.86609,3.86681,3.85675,3.86681,5250000.0
2007-03-22 12:28:00,3.86823,3.86924,3.86259,3.86828,4520000.0
2007-03-22 12:29:00,3.86569,3.86584,3.85841,3.86443,4890000.0
2007-03-22 12:30:00,3.86426,3.86526,3.85465,3.86526,16550000.0
2007-03-22 12:31:00,3.85921,3.86405,3.85921,3.86361,5640000.0
2007-03-22 12:32:00,3.8545,3.8673,3.8545,3.86188,7130000.0
2007-03-22 12:33:00,3.86552,3.86622,3.85596,3.86622,4880000.0
2007-03-22 12:34:00,3.85745,3.86546,3.85304,3.86546,4140000.0
2007-03-22 12:35:00,3.86153,3.86715,3.86152,3.86619,4890000.0
2007-03-22 12:36:00,3.8648,3.8701,3.8648,3.86808,3390000.0
2007-03-22 12:37:00,3.86217,3.86602,3.86046,3.86602,4880000.0
2007-03-22 12:38:00,3.86184,3.86596,3.86125,3.86578,5260000.0
2007-03-22 12:39:00,3.85776,3.86263,3.85047,3.86263,4510000.0
2007-03-22 12:40:00,3.86564,3.86564,3.8602,3.86563,4510000.0
2007-03-22 12:41:00,3.86175,3.86969,3.85681,3.86691,5640000.0
2007-03-22 12:42:00,3.86019,3.86561,3.85554,3.86551,8270000.0
2007-03-22 12:43:00,3.86415,3.86514,3.85932,3.86082,6000000.0
2007-03-22 12:44:00,3.86141,3.86685,3.86141,3.86685,4510000.0
2007-03-22 12:45:00,3.86513,3.86689,3.8562,3.86162,5260000.0
2007-03-22 12:46:00,3.86425,3.86586,3.85516,3.86491,4520000.0
2007-03-22 12:47:00,3.86302,3.86746,3.86132,3.86443,4510000.0
2007-03-22 12:48:00,3.86301,3.86677,3.85717,3.86677,4520000.0
2007-03-22 12:49:00,3.85881,3.86061,3.84628,3.84628,4140000.0
2007-03-22 12:50:00,3.86714,3.86714,3.85691,3.8633,4140000.0
2007-03-22 12:51:00,3.86256,3.86761,3.86188,3.86567,4520000.0
2007-03-22 12:52:00,3.86674,3.8672,3.86021,3.86588,4890000.0
2007-03-22 12:53:00,3.86615,3.86615,3.85613,3.86598,5640000.0
2007-03-22 12:54:00,3.86136,3.86605,3.85524,3.86605,4890000.0
2007-03-22 12:55:00,3.86412,3.86558,3.85397,3.85917,6010000.0
2007-03-22 12:56:00,3.86049,3.86572,3.86007,3.86184,5270000.0
2007-03-22 12:57:00,3.85636,3.86626,3.85636,3.86554,9030000.0
2007-03-22 12:58:00,3.86063,3.86627,3.85608,3.86496,6400000.0
2007-03-22 12:59:00,3.86564,3.86757,3.86104,3.86598,7510000.0
2007-03-22 13:00:00,3.85268,3.86488,3.84994,3.86488,7890000.0
2007-03-22 13:01:00,3.8635,3.86834,3.85838,3.86677,7890000.0
2007-03-22 13:02:00,3.85863,3.86452,3.85484,3.86344,5630000.0
2007-03-22 13:03:00,3.86265,3.86674,3.85715,3.86674,8630000.0
2007-03-22 13:04:00,3.86272,3.86629,3.85615,3.86216,4150000.0
2007-03-22 13:05:00,3.86321,3.86321,3.8521,3.85621,4140000.0
2007-03-22 13:06:00,3.86277,3.86792,3.85604,3.85604,5630000.0
2007-03-22 13:07:00,3.86477,3.86634,3.86012,3.86012,4880000.0
2007-03-22 13:08:00,3.86464,3.86615,3.86059,3.86451,4890000.0
2007-03-22 13:09:00,3.86012,3.86617,3.85465,3.85962,13520000.0
2007-03-22 13:10:00,3.85723,3.86494,3.852,3.86494,4140000.0
2007-03-22 13:11:00,3.86606,3.86606,3.85426,3.86433,4880000.0
2007-03-22 13:12:00,3.86512,3.86739,3.85912,3.86246,7140000.0
2007-03-22 13:13:00,3.86469,3.86851,3.85708,3.86615,7130000.0
2007-03-22 13:14:00,3.86172,3.86706,3.85721,3.86429,8640000.0
2007-03-22 13:15:00,3.86084,3.86347,3.85805,3.86308,4880000.0
2007-03-22 13:16:00,3.86068,3.8671,3.85722,3.86283,5630000.0
2007-03-22 13:17:00,3.86168,3.86656,3.8576,3.86469,4890000.0
2007-03-22 13:18:00,3.86644,3.86775,3.85891,3.86682,6390000.0
2007-03-22 13:19:00,3.85962,3.86602,3.85614,3.86562,5270000.0
2007-03-22 13:20:00,3.85906,3.86061,3.84856,3.85874,5630000.0
2007-03-22 13:21:00,3.86672,3.86691,3.85768,3.86476,6030000.0
2007-03-22 13:22:00,3.86223,3.86651,3.86108,3.86646,4880000.0
2007-03-22 13:23:00,3.86639,3.86639,3.85855,3.86336,5650000.0
2007-03-22 13:24:00,3.86573,3.86573,3.85925,3.86501,6390000.0
2007-03-22 13:25:00,3.86317,3.86357,3.85011,3.86357,4900000.0
2007-03-22 13:26:00,3.86499,3.86677,3.86163,3.86677,4500000.0
2007-03-22 13:27:00,3.86161,3.86529,3.85526,3.86529,6020000.0
2007-03-22 13:28:00,3.86309,3.86643,3.86024,3.86638,6770000.0
2007-03-22 13:29:00,3.8651,3.86705,3.86146,3.86686,4510000.0
2007-03-22 13:30:00,3.85929,3.86377,3.85137,3.86377,7510000.0
2007-03-22 13:31:00,3.86662,3.86662,3.8612,3.86549,4510000.0
2007-03-22 13:32:00,3.86568,3.86568,3.85966,3.86484,5630000.0
2007-03-22 13:33:00,3.86038,3.86614,3.86038,3.86084,6380000.0
2007-03-22 13:34:00,3.86121,3.86665,3.861,3.86559,4150000.0
2007-03-22 13:35:00,3.85516,3.86547,3.8549,3.86547,2640000.0
2007-03-22 13:36:00,3.86573,3.86607,3.86053,3.86412,4520000.0
2007-03-22 13:37:00,3.86694,3.86694,3.85646,3.86548,6020000.0
2007-03-22 13:38:00,3.86267,3.86656,3.85752,3.86125,7880000.0
2007-03-22 13:39:00,3.86583,3.86583,3.85849,3.85849,4510000.0
2007-03-22 13:40:00,3.86033,3.86075,3.84975,3.86075,4140000.0
2007-03-22 13:41:00,3.86612,3.86646,3.85652,3.85652,6010000.0
2007-03-22 13:42:00,3.86052,3.86415,3.85349,3.86316,5640000.0
2007-03-22 13:43:00,3.85947,3.8646,3.8544,3.8646,6750000.0
2007-03-22 13:44:00,3.86662,3.86896,3.8579,3.86217,9760000.0
2007-03-22 13:45:00,3.85793,3.86379,3.85102,3.86379,6770000.0
2007-03-22 13:46:00,3.86011,3.86823,3.85798,3.86666,10130000.0
2007-03-22 13:47:00,3.8656,3.86757,3.86198,3.86315,5630000.0
2007-03-22 13:48:00,3.86082,3.86752,3.85678,3.86722,6380000.0
2007-03-22 13:49:00,3.85991,3.8662,3.85991,3.86376,6000000.0
2007-03-22 13:50:00,3.86469,3.86469,3.84772,3.86198,7140000.0
2007-03-22 13:51:00,3.86641,3.86641,3.85941,3.86192,4880000.0
2007-03-22 13:52:00,3.85971,3.86555,3.85873,3.85873,6010000.0
2007-03-22 13:53:00,3.86185,3.87008,3.85953,3.86143,9770000.0
2007-03-22 13:54:00,3.86164,3.86833,3.85862,3.866,4890000.0
2007-03-22 13:55:00,3.86399,3.86399,3.8468,3.8468,7130000.0
2007-03-22 13:56:00,3.86645,3.86676,3.86026,3.86641,3770000.0
2007-03-22 13:57:00,3.86196,3.86555,3.8566,3.86149,6010000.0
2007-03-22 13:58:00,3.86022,3.86731,3.8589,3.86635,6000000.0
2007-03-22 13:59:00,3.86492,3.86837,3.86251,3.86446,6400000.0
2007-03-22 14:00:00,3.8641,3.86767,3.85195,3.85566,4880000.0
2007-03-22 14:01:00,3.8614,3.86747,3.85669,3.86747,4510000.0
2007-03-22 14:02:00,3.86746,3.86824,3.85902,3.86384,6760000.0
2007-03-22 14:03:00,3.86595,3.86806,3.85858,3.86698,10540000.0
2007-03-22 14:04:00,3.86784,3.86784,3.85876,3.85887,4880000.0
2007-03-22 14:05:00,3.86182,3.86751,3.85498,3.85498,6000000.0
2007-03-22 14:06:00,3.86732,3.87235,3.86122,3.86456,9390000.0
2007-03-22 14:07:00,3.86384,3.8697,3.85887,3.86343,6390000.0
2007-03-22 14:08:00,3.8668,3.86681,3.86077,3.86681,7880000.0
2007-03-22 14:09:00,3.86228,3.86725,3.86,3.8627,5630000.0
2007-03-22 14:10:00,3.8629,3.8629,3.85984,3.85984,1130000.0
2007-03-22 14:11:00,3.86644,3.86655,3.86644,3.86655,1500000.0
2007-03-22 14:12:00,3.86259,3.86785,3.85835,3.86708,7130000.0
2007-03-22 14:13:00,3.86405,3.86971,3.8592,3.86875,7130000.0
2007-03-22 14:14:00,3.8679,3.86853,3.85789,3.86585,4510000.0
2007-03-22 14:15:00,3.86617,3.86818,3.86242,3.86517,10130000.0
2007-03-22 14:16:00,3.865,3.865,3.84681,3.86395,7500000.0
2007-03-22 14:17:00,3.86604,3.86749,3.85832,3.86673,5640000.0
2007-03-22 14:18:00,3.86299,3.86688,3.85722,3.86488,6380000.0
2007-03-22 14:19:00,3.8654,3.8654,3.85941,3.86445,5260000.0
2007-03-22 14:20:00,3.86574,3.86574,3.85821,3.86206,7140000.0
2007-03-22 14:21:00,3.85166,3.86526,3.85166,3.86526,4900000.0
2007-03-22 14:22:00,3.86165,3.86777,3.85637,3.85637,7510000.0
2007-03-22 14:23:00,3.85628,3.86693,3.85628,3.86629,6020000.0
2007-03-22 14:24:00,3.864,3.86585,3.85843,3.8648,6390000.0
2007-03-22 14:25:00,3.86247,3.86474,3.85403,3.85907,6020000.0
2007-03-22 14:26:00,3.84652,3.86285,3.84652,3.85845,4520000.0
2007-03-22 14:27:00,3.86594,3.86608,3.85636,3.86571,5640000.0
2007-03-22 14:28:00,3.86003,3.86723,3.85978,3.86235,6770000.0
2007-03-22 14:29:00,3.85945,3.86358,3.85396,3.86358,7130000.0
2007-03-22 14:30:00,3.86451,3.86567,3.85831,3.86528,7150000.0
2007-03-22 14:31:00,3.85918,3.86255,3.84885,3.86229,6390000.0
2007-03-22 14:32:00,3.86407,3.86407,3.85876,3.86007,4520000.0
2007-03-22 14:33:00,3.85951,3.86322,3.8529,3.85818,7880000.0
2007-03-22 14:34:00,3.85978,3.86442,3.85902,3.86307,4140000.0
2007-03-22 14:35:00,3.85956,3.86433,3.85956,3.86433,5260000.0
2007-03-22 14:36:00,3.85643,3.85986,3.84944,3.85728,5250000.0
2007-03-22 14:37:00,3.85955,3.86424,3.85943,3.85943,4510000.0
2007-03-22 14:38:00,3.85931,3.86468,3.85754,3.86394,5260000.0
2007-03-22 14:39:00,3.8645,3.86456,3.85732,3.85732,5260000.0
2007-03-22 14:40:00,3.86051,3.86499,3.85927,3.85927,4140000.0
2007-03-22 14:41:00,3.86057,3.8616,3.84654,3.86016,4510000.0
2007-03-22 14:42:00,3.8628,3.86505,3.86067,3.86097,7140000.0
2007-03-22 14:43:00,3.86349,3.86409,3.85699,3.86409,4910000.0
2007-03-22 14:44:00,3.86355,3.8665,3.85513,3.86347,7160000.0
2007-03-22 14:45:00,3.86277,3.86592,3.85356,3.86556,7140000.0
2007-03-22 14:46:00,3.86355,3.86355,3.84902,3.85891,6380000.0
2007-03-22 14:47:00,3.86417,3.86608,3.85683,3.86504,7510000.0
2007-03-22 14:48:00,3.86318,3.86485,3.85569,3.86248,5630000.0
2007-03-22 14:49:00,3.86473,3.86473,3.85876,3.86371,7140000.0
2007-03-22 14:50:00,3.86015,3.86487,3.85923,3.86471,9760000.0
2007-03-22 14:51:00,3.85985,3.86565,3.85954,3.85954,4890000.0
2007-03-22 14:52:00,3.86391,3.86391,3.85395,3.85395,5260000.0
2007-03-22 14:53:00,3.86345,3.86627,3.8556,3.86482,6770000.0
2007-03-22 14:54:00,3.85861,3.86478,3.85568,3.86478,6010000.0
2007-03-22 14:55:00,3.86441,3.86441,3.85346,3.8613,5650000.0
2007-03-22 14:56:00,3.85478,3.86293,3.85392,3.85422,5270000.0
2007-03-22 14:57:00,3.85969,3.86502,3.85685,3.86502,6390000.0
2007-03-22 14:58:00,3.85685,3.8648,3.85205,3.85275,4890000.0
2007-03-22 14:59:00,3.86105,3.86333,3.84868,3.85277,11650000.0
2007-03-22 15:00:00,3.86587,3.86587,3.85966,3.86097,3010000.0
2007-03-22 15:01:00,3.86475,3.86593,3.85906,3.86497,7520000.0
2007-03-22 15:02:00,3.85919,3.86424,3.85391,3.86424,7140000.0
2007-03-22 15:03:00,3.85724,3.86395,3.85453,3.86325,4890000.0
2007-03-22 15:04:00,3.86348,3.86551,3.86189,3.86466,5630000.0
2007-03-22 15:05:00,3.85679,3.86434,3.85226,3.86434,5630000.0
2007-03-22 15:06:00,3.86009,3.86353,3.85243,3.85513,7150000.0
2007-03-22 15:07:00,3.85703,3.86498,3.85703,3.8641,3020000.0
2007-03-22 15:08:00,3.86181,3.86425,3.86181,3.86425,3380000.0
2007-03-22 15:09:00,3.86617,3.86805,3.85677,3.85677,6390000.0
2007-03-22 15:10:00,3.86479,3.86673,3.85682,3.86673,7140000.0
2007-03-22 15:11:00,3.86584,3.86616,3.84626,3.84984,5630000.0
2007-03-22 15:12:00,3.86155,3.86798,3.85777,3.85777,6380000.0
2007-03-22 15:13:00,3.86721,3.86721,3.85771,3.85976,4880000.0
2007-03-22 15:14:00,3.86491,3.86491,3.85373,3.85555,13530000.0
2007-03-22 15:15:00,3.85812,3.8638,3.85812,3.86348,4140000.0
2007-03-22 15:16:00,3.86051,3.86339,3.85237,3.86319,5630000.0
2007-03-22 15:17:00,3.86202,3.86428,3.85487,3.86364,4510000.0
2007-03-22 15:18:00,3.86646,3.86851,3.85888,3.86521,7500000.0
2007-03-22 15:19:00,3.86733,3.86733,3.86174,3.86472,4880000.0
2007-03-22 15:20:00,3.86056,3.86729,3.86056,3.86729,5250000.0
2007-03-22 15:21:00,3.86157,3.86853,3.85809,3.86775,8640000.0
2007-03-22 15:22:00,3.8674,3.8674,3.86353,3.86635,4140000.0
2007-03-22 15:23:00,3.86716,3.86858,3.8595,3.86602,7140000.0
2007-03-22 15:24:00,3.86244,3.86671,3.85578,3.86428,7130000.0
2007-03-22 15:25:00,3.86137,3.86819,3.85674,3.86519,7880000.0
2007-03-22 15:26:00,3.86496,3.86743,3.85764,3.86643,6390000.0
2007-03-22 15:27:00,3.86099,3.86621,3.85306,3.86094,9780000.0
2007-03-22 15:28:00,3.86757,3.86783,3.85852,3.86035,7510000.0
2007-03-22 15:29:00,3.86682,3.86682,3.85585,3.85683,5260000.0
2007-03-22 15:30:00,3.86741,3.86741,3.86153,3.8617,9750000.0
2007-03-22 15:31:00,3.86372,3.86729,3.85744,3.86029,7140000.0
2007-03-22 15:32:00,3.86721,3.86721,3.85131,3.85931,4140000.0
2007-03-22 15:33:00,3.86323,3.8667,3.86092,3.86568,5270000.0
2007-03-22 15:34:00,3.8615,3.86549,3.8615,3.86211,5260000.0
2007-03-22 15:35:00,3.86286,3.86957,3.86237,3.86237,6390000.0
2007-03-22 15:36:00,3.86664,3.86796,3.85754,3.86646,6020000.0
2007-03-22 15:37:00,3.85392,3.86697,3.85392,3.85745,5630000.0
2007-03-22 15:38:00,3.86158,3.86608,3.8564,3.86608,6760000.0
2007-03-22 15:39:00,3.86706,3.86706,3.86199,3.86653,5630000.0
2007-03-22 15:40:00,3.86659,3.86741,3.85802,3.8666,6760000.0
2007-03-22 15:41:00,3.86506,3.86941,3.85819,3.86904,8640000.0
2007-03-22 15:42:00,3.86142,3.86557,3.85392,3.85742,4890000.0
2007-03-22 15:43:00,3.85755,3.86895,3.85755,3.86594,3400000.0
2007-03-22 15:44:00,3.86385,3.86615,3.85644,3.86615,7140000.0
2007-03-22 15:45:00,3.86256,3.86638,3.8571,3.86638,4510000.0
2007-03-22 15:46:00,3.8612,3.86529,3.85325,3.8649,4510000.0
2007-03-22 15:47:00,3.86414,3.86564,3.8583,3.86066,5630000.0
2007-03-22 15:48:00,3.86311,3.86568,3.85997,3.86447,6760000.0
2007-03-22 15:49:00,3.86352,3.86702,3.85815,3.86197,6380000.0
2007-03-22 15:50:00,3.86736,3.86846,3.86234,3.86846,5260000.0
2007-03-22 15:51:00,3.8614,3.86874,3.86058,3.86468,7510000.0
2007-03-22 15:52:00,3.86365,3.86731,3.86028,3.86711,5640000.0
2007-03-22 15:53:00,3.86068,3.86889,3.85877,3.86425,7140000.0
2007-03-22 15:54:00,3.86325,3.86686,3.85977,3.86248,7510000.0
2007-03-22 15:55:00,3.8661,3.867,3.86026,3.86622,4510000.0
2007-03-22 15:56:00,3.86653,3.86653,3.86148,3.86515,4890000.0
2007-03-22 15:57:00,3.86232,3.86463,3.85205,3.86463,6760000.0
2007-03-22 15:58:00,3.86615,3.86724,3.86389,3.8666,7880000.0
2007-03-22 15:59:00,3.86264,3.8661,3.85951,3.86545,9780000.0
2007-03-22 16:00:00,3.86631,3.86631,3.86092,3.86514,5630000.0
2007-03-22 16:01:00,3.85764,3.86608,3.85764,3.86141,6750000.0
2007-03-22 16:02:00,3.85783,3.86583,3.85783,3.86583,4520000.0
2007-03-22 16:03:00,3.86012,3.86523,3.86012,3.86523,4890000.0
2007-03-22 16:04:00,3.86239,3.86665,3.85677,3.86598,5640000.0
2007-03-22 16:05:00,3.86074,3.86665,3.86063,3.86625,6380000.0
2007-03-22 16:06:00,3.86541,3.86681,3.86164,3.86237,5630000.0
2007-03-22 16:07:00,3.86262,3.86695,3.8567,3.86695,4880000.0
2007-03-22 16:08:00,3.86315,3.86684,3.85725,3.86603,6020000.0
2007-03-22 16:09:00,3.86291,3.86774,3.8622,3.8622,7140000.0
2007-03-22 16:10:00,3.8666,3.8666,3.85499,3.86545,11640000.0
2007-03-22 16:11:00,3.86671,3.86779,3.86109,3.8659,7140000.0
2007-03-22 16:12:00,3.85887,3.86591,3.85315,3.86382,7520000.0
2007-03-22 16:13:00,3.86541,3.8672,3.86206,3.86695,6380000.0
2007-03-22 16:14:00,3.86651,3.86657,3.85575,3.8651,4880000.0
2007-03-22 16:15:00,3.86374,3.8658,3.85931,3.85931,4140000.0
2007-03-22 16:16:00,3.86651,3.86651,3.85583,3.85583,4140000.0
2007-03-22 16:17:00,3.86122,3.8656,3.85733,3.85777,4140000.0
2007-03-22 16:18:00,3.86114,3.86662,3.85661,3.86646,10130000.0
2007-03-22 16:19:00,3.86545,3.86586,3.86239,3.86553,4520000.0
2007-03-22 16:20:00,3.85811,3.86344,3.8551,3.86307,5650000.0
2007-03-22 16:21:00,3.8667,3.86692,3.86121,3.86221,6380000.0
2007-03-22 16:22:00,3.85097,3.85347,3.84412,3.85291,5250000.0
2007-03-22 16:23:00,3.86579,3.86579,3.86412,3.86501,4910000.0
2007-03-22 16:24:00,3.85659,3.86706,3.85612,3.86015,6770000.0
2007-03-22 16:25:00,3.86498,3.86623,3.86089,3.86617,5250000.0
2007-03-22 16:26:00,3.86624,3.86633,3.85703,3.86503,5260000.0
2007-03-22 16:27:00,3.8616,3.86704,3.85679,3.86503,12400000.0
2007-03-22 16:28:00,3.86665,3.86687,3.85911,3.86495,7880000.0
2007-03-22 16:29:00,3.86512,3.86588,3.85338,3.86588,5630000.0
2007-03-22 16:30:00,3.86592,3.86661,3.86018,3.86661,5650000.0
2007-03-22 16:31:00,3.86452,3.86599,3.85902,3.86079,11270000.0
2007-03-22 16:32:00,3.85686,3.86463,3.84811,3.8558,4880000.0
2007-03-22 16:33:00,3.86165,3.86857,3.86165,3.86741,3030000.0
2007-03-22 16:34:00,3.86479,3.86664,3.85404,3.86249,4510000.0
2007-03-22 16:35:00,3.86456,3.86513,3.85321,3.85623,12410000.0
2007-03-22 16:36:00,3.86594,3.86667,3.86138,3.86635,4890000.0
2007-03-22 16:37:00,3.85884,3.86251,3.85149,3.85149,5630000.0
2007-03-22 16:38:00,3.86028,3.86672,3.8546,3.86672,10890000.0
2007-03-22 16:39:00,3.86581,3.86581,3.85471,3.85471,7140000.0
2007-03-22 16:40:00,3.86582,3.86582,3.85648,3.86559,5260000.0
2007-03-22 16:41:00,3.86074,3.86648,3.85657,3.86648,7130000.0
2007-03-22 16:42:00,3.86167,3.86355,3.84957,3.84957,6010000.0
2007-03-22 16:43:00,3.86139,3.86819,3.86139,3.86721,4880000.0
2007-03-22 16:44:00,3.86225,3.86605,3.85658,3.86587,6020000.0
2007-03-22 16:45:00,3.86384,3.86847,3.8582,3.86317,6760000.0
2007-03-22 16:46:00,3.86115,3.86624,3.85654,3.86104,7510000.0
2007-03-22 16:48:00,3.84483,3.86339,3.84483,3.86339,3770000.0
2007-03-22 16:49:00,3.86463,3.86699,3.8565,3.86428,6040000.0
2007-03-22 16:50:00,3.86665,3.86665,3.86065,3.86524,4510000.0
2007-03-22 16:51:00,3.86666,3.87109,3.85914,3.866,5650000.0
2007-03-22 16:52:00,3.85788,3.86614,3.8563,3.8654,7140000.0
2007-03-22 16:53:00,3.85433,3.86493,3.85406,3.86044,4520000.0
2007-03-22 16:54:00,3.86553,3.867,3.859,3.859,3770000.0
2007-03-22 16:55:00,3.86551,3.86551,3.8591,3.8591,6000000.0
2007-03-22 16:56:00,3.86666,3.86736,3.8565,3.8565,5630000.0
2007-03-22 16:57:00,3.86177,3.86545,3.85536,3.85536,4510000.0
2007-03-22 16:58:00,3.86071,3.86742,3.86071,3.86505,6390000.0
2007-03-22 16:59:00,3.86653,3.86756,3.85638,3.86613,9400000.0
2007-03-22 17:00:00,3.86731,3.86731,3.85732,3.85732,7520000.0
2007-03-22 17:01:00,3.86358,3.86754,3.85875,3.86516,6010000.0
2007-03-22 17:02:00,3.85902,3.86556,3.85854,3.86542,6010000.0
2007-03-22 17:03:00,3.8612,3.86535,3.85651,3.86119,4880000.0
2007-03-22 17:04:00,3.86641,3.87113,3.85992,3.86851,4890000.0
2007-03-22 17:05:00,3.86095,3.86708,3.86095,3.8618,5260000.0
2007-03-22 17:06:00,3.86549,3.86549,3.85554,3.8633,6400000.0
2007-03-22 17:07:00,3.86583,3.86583,3.8543,3.86513,7880000.0
2007-03-22 17:08:00,3.86032,3.8655,3.85352,3.86529,4530000.0
2007-03-22 17:09:00,3.86741,3.8684,3.85791,3.85791,7880000.0
2007-03-22 17:10:00,3.86708,3.86849,3.85874,3.86769,5260000.0
2007-03-22 17:11:00,3.86228,3.86729,3.85581,3.86544,6390000.0
2007-03-22 17:12:00,3.86666,3.86705,3.86241,3.86393,6010000.0
2007-03-22 17:13:00,3.86763,3.86786,3.85477,3.86195,4890000.0
2007-03-22 17:14:00,3.86368,3.86784,3.85884,3.8669,11280000.0
2007-03-22 17:15:00,3.8685,3.86956,3.86143,3.86461,10530000.0
2007-03-22 17:16:00,3.8677,3.86831,3.86199,3.86687,4890000.0
2007-03-22 17:17:00,3.86645,3.86645,3.86005,3.86005,6010000.0
2007-03-22 17:18:00,3.86297,3.86297,3.84687,3.85399,4140000.0
2007-03-22 17:19:00,3.85759,3.86683,3.85759,3.8655,5630000.0
2007-03-22 17:21:00,3.86627,3.86891,3.85838,3.86421,6390000.0
2007-03-22 17:22:00,3.86066,3.86589,3.85599,3.86589,11280000.0
2007-03-22 17:23:00,3.86283,3.86542,3.85302,3.86529,3780000.0
2007-03-22 17:24:00,3.86178,3.86724,3.85829,3.8667,5270000.0
2007-03-22 17:25:00,3.86205,3.8712,3.858,3.85903,6400000.0
2007-03-22 17:26:00,3.86515,3.86515,3.85996,3.86497,3760000.0
2007-03-22 17:27:00,3.86115,3.87064,3.85913,3.85913,9400000.0
2007-03-22 17:28:00,3.85412,3.86223,3.85192,3.86223,5280000.0
2007-03-22 17:29:00,3.85978,3.86705,3.85669,3.85669,3760000.0
2007-03-22 17:30:00,3.86849,3.87197,3.85833,3.85833,5270000.0
2007-03-22 17:31:00,3.86725,3.87105,3.85891,3.85891,6770000.0
2007-03-22 17:32:00,3.86094,3.86578,3.86094,3.86526,6030000.0
2007-03-22 17:33:00,3.86143,3.864,3.84771,3.8514,10170000.0
2007-03-22 17:34:00,3.85774,3.86945,3.85774,3.86281,4140000.0
2007-03-22 17:35:00,3.86488,3.86664,3.85704,3.86664,8650000.0
2007-03-22 17:36:00,3.86149,3.867,3.85786,3.86064,5250000.0
2007-03-22 17:37:00,3.86192,3.86753,3.85704,3.86041,6390000.0
2007-03-22 17:38:00,3.86,3.86637,3.85059,3.86637,13540000.0
2007-03-22 17:39:00,3.86429,3.86932,3.86368,3.86705,4900000.0
2007-03-22 17:40:00,3.86557,3.8712,3.85691,3.85691,10890000.0
2007-03-22 17:41:00,3.86892,3.86934,3.85971,3.86317,6010000.0
2007-03-22 17:42:00,3.85771,3.86729,3.8557,3.86364,12020000.0
2007-03-22 17:43:00,3.86272,3.86553,3.84881,3.8619,12790000.0
2007-03-22 17:44:00,3.86047,3.86678,3.86047,3.8615,4510000.0
2007-03-22 17:45:00,3.86068,3.86639,3.85589,3.86628,8270000.0
2007-03-22 17:46:00,3.8606,3.86775,3.85979,3.86717,5630000.0
2007-03-22 17:47:00,3.86278,3.86499,3.86074,3.86158,5630000.0
2007-03-22 17:48:00,3.85152,3.85152,3.84618,3.84622,4140000.0
2007-03-22 17:49:00,3.86561,3.86736,3.86121,3.86538,4510000.0
2007-03-22 17:50:00,3.86274,3.8671,3.85697,3.85697,2640000.0
2007-03-22 17:51:00,3.86233,3.86964,3.85838,3.86687,6770000.0
2007-03-22 17:52:00,3.86481,3.86536,3.86027,3.86411,6760000.0
2007-03-22 17:53:00,3.86474,3.86492,3.85337,3.85594,5640000.0
2007-03-22 17:54:00,3.86254,3.86552,3.85549,3.86468,4530000.0
2007-03-22 17:55:00,3.86218,3.86662,3.85566,3.86625,9010000.0
2007-03-22 17:56:00,3.86549,3.8672,3.86292,3.86292,3010000.0
2007-03-22 17:57:00,3.86052,3.86575,3.85612,3.85642,5630000.0
2007-03-22 17:58:00,3.85497,3.86439,3.85497,3.86242,9020000.0
2007-03-22 17:59:00,3.85273,3.86312,3.84851,3.8618,10900000.0
2007-03-22 18:00:00,3.86484,3.86571,3.85575,3.85992,12790000.0
2007-03-22 18:01:00,3.8646,3.8646,3.85666,3.85739,4140000.0
2007-03-22 18:02:00,3.86446,3.86519,3.85445,3.86479,10890000.0
2007-03-22 18:03:00,3.86202,3.86566,3.85318,3.85882,6390000.0
2007-03-22 18:04:00,3.84928,3.86064,3.84928,3.85744,4910000.0
2007-03-22 18:05:00,3.86216,3.86397,3.85415,3.86397,3010000.0
2007-03-22 18:06:00,3.863,3.86492,3.85947,3.86492,4880000.0
2007-03-22 18:07:00,3.86286,3.863,3.85392,3.86181,5640000.0
2007-03-22 18:08:00,3.86455,3.86455,3.85798,3.86446,5640000.0
2007-03-22 18:09:00,3.86071,3.86521,3.85566,3.86521,5250000.0
2007-03-22 18:10:00,3.85875,3.86518,3.85631,3.86452,4520000.0
2007-03-22 18:11:00,3.86526,3.86594,3.861,3.86594,4140000.0
2007-03-22 18:12:00,3.8589,3.8658,3.85646,3.85646,5640000.0
2007-03-22 18:13:00,3.86578,3.86645,3.86011,3.86116,4140000.0
2007-03-22 18:14:00,3.86405,3.86449,3.8523,3.86449,10520000.0
2007-03-22 18:15:00,3.86402,3.86564,3.85907,3.86564,4510000.0
2007-03-22 18:16:00,3.86368,3.87059,3.85806,3.86596,6760000.0
2007-03-22 18:17:00,3.86685,3.86685,3.85994,3.86626,4140000.0
2007-03-22 18:18:00,3.86547,3.86679,3.85748,3.86434,5630000.0
2007-03-22 18:19:00,3.86293,3.86318,3.8524,3.85979,7140000.0
2007-03-22 18:20:00,3.86084,3.86319,3.85861,3.85861,3030000.0
2007-03-22 18:22:00,3.86591,3.86611,3.85743,3.86522,6390000.0
2007-03-22 18:23:00,3.86688,3.86748,3.86217,3.86549,3760000.0
2007-03-22 18:24:00,3.84495,3.86483,3.84495,3.86483,4890000.0
2007-03-22 18:25:00,3.86694,3.867,3.86202,3.86677,5640000.0
2007-03-22 18:26:00,3.86194,3.86694,3.86132,3.86268,4140000.0
2007-03-22 18:27:00,3.86095,3.86894,3.86095,3.86447,4880000.0
2007-03-22 18:28:00,3.85942,3.86948,3.85942,3.86809,4890000.0
2007-03-22 18:29:00,3.86346,3.86346,3.85061,3.86289,6770000.0
2007-03-22 18:30:00,3.86665,3.86738,3.86027,3.86724,5650000.0
2007-03-22 18:31:00,3.86338,3.86635,3.8586,3.86635,5250000.0
2007-03-22 18:32:00,3.86582,3.86696,3.86053,3.86344,4520000.0
2007-03-22 18:33:00,3.86673,3.86673,3.85949,3.86645,7510000.0
2007-03-22 18:34:00,3.85877,3.86464,3.85387,3.86054,7130000.0
2007-03-22 18:35:00,3.86503,3.86602,3.86053,3.86552,4140000.0
2007-03-22 18:36:00,3.86514,3.86522,3.8584,3.86006,5270000.0
2007-03-22 18:37:00,3.85914,3.86367,3.85529,3.86077,10900000.0
2007-03-22 18:38:00,3.86113,3.86633,3.86113,3.86603,4890000.0
2007-03-22 18:39:00,3.86595,3.86595,3.85832,3.86541,6020000.0
2007-03-22 18:40:00,3.85799,3.86715,3.85741,3.85741,4140000.0
2007-03-22 18:41:00,3.86761,3.86926,3.85977,3.86822,5260000.0
2007-03-22 18:42:00,3.86768,3.87225,3.85976,3.86658,6770000.0
2007-03-22 18:43:00,3.86798,3.86798,3.85749,3.85749,4520000.0
2007-03-22 18:44:00,3.86549,3.86551,3.85228,3.86551,6760000.0
2007-03-22 18:45:00,3.86698,3.86731,3.85796,3.85796,6770000.0
2007-03-22 18:46:00,3.86242,3.86693,3.85552,3.86625,6400000.0
2007-03-22 18:47:00,3.86557,3.8664,3.86048,3.86048,4890000.0
2007-03-22 18:48:00,3.86694,3.86836,3.86275,3.86275,4150000.0
2007-03-22 18:49:00,3.86033,3.86243,3.84819,3.85607,5260000.0
2007-03-22 18:50:00,3.86729,3.86729,3.85971,3.85971,6010000.0
2007-03-22 18:51:00,3.86111,3.86857,3.85868,3.85868,4880000.0
2007-03-22 18:52:00,3.86237,3.86798,3.85825,3.86785,7140000.0
2007-03-22 18:53:00,3.86366,3.86526,3.85478,3.85693,8640000.0
2007-03-22 18:54:00,3.86822,3.86867,3.85451,3.86475,8280000.0
2007-03-22 18:55:00,3.86849,3.87083,3.86242,3.86781,6020000.0
2007-03-22 18:56:00,3.86754,3.86754,3.85748,3.86051,3770000.0
2007-03-22 18:57:00,3.86692,3.86692,3.85782,3.86182,4510000.0
2007-03-22 18:58:00,3.86512,3.86573,3.85687,3.86573,5630000.0
2007-03-22 18:59:00,3.85945,3.86324,3.85362,3.86041,6390000.0
2007-03-22 19:00:00,3.86651,3.86675,3.85687,3.86234,9770000.0
2007-03-22 19:01:00,3.86201,3.86644,3.85624,3.86235,6400000.0
2007-03-22 19:02:00,3.86182,3.86634,3.86182,3.86192,1900000.0
2007-03-22 19:03:00,3.8647,3.86474,3.85612,3.85675,1890000.0
2007-03-22 19:04:00,3.86625,3.86625,3.85619,3.85619,3380000.0
2007-03-22 19:05:00,3.86152,3.86607,3.8589,3.86583,7880000.0
2007-03-22 19:06:00,3.86661,3.86744,3.8603,3.8647,7510000.0
2007-03-22 19:07:00,3.8671,3.86786,3.85834,3.86755,4140000.0
2007-03-22 19:08:00,3.86736,3.86758,3.85818,3.86219,4890000.0
2007-03-22 19:09:00,3.86695,3.86695,3.8609,3.86477,7510000.0
2007-03-22 19:10:00,3.86662,3.86662,3.86096,3.86546,8640000.0
2007-03-22 19:11:00,3.86445,3.86476,3.85557,3.86316,5630000.0
2007-03-22 19:12:00,3.85852,3.86314,3.85764,3.8588,5260000.0
2007-03-22 19:13:00,3.85751,3.86475,3.85751,3.85976,6000000.0
2007-03-22 19:14:00,3.85879,3.86406,3.85879,3.85951,4510000.0
2007-03-22 19:15:00,3.85515,3.8637,3.85295,3.85862,6380000.0
2007-03-22 19:16:00,3.86299,3.8633,3.85261,3.85692,4150000.0
2007-03-22 19:17:00,3.85963,3.86291,3.85756,3.86143,3010000.0
2007-03-22 19:18:00,3.8574,3.86655,3.85428,3.864,7510000.0
2007-03-22 19:19:00,3.86172,3.86256,3.85678,3.85678,4890000.0
2007-03-22 19:20:00,3.86199,3.8637,3.85513,3.86053,7880000.0
2007-03-22 19:21:00,3.86208,3.86208,3.8514,3.85539,4880000.0
2007-03-22 19:22:00,3.85839,3.86184,3.85268,3.85268,6400000.0
2007-03-22 19:23:00,3.8587,3.86542,3.8587,3.86211,7880000.0
2007-03-22 19:24:00,3.86116,3.86234,3.85549,3.86234,5260000.0
2007-03-22 19:25:00,3.86222,3.86311,3.8529,3.86255,5260000.0
2007-03-22 19:26:00,3.85697,3.86222,3.85665,3.85737,4880000.0
2007-03-22 19:27:00,3.8602,3.86213,3.85517,3.85517,4520000.0
2007-03-22 19:28:00,3.86152,3.86257,3.85678,3.86056,4520000.0
2007-03-22 19:29:00,3.86033,3.86197,3.85221,3.86016,3010000.0
2007-03-22 19:30:00,3.86139,3.86216,3.85655,3.86216,4140000.0
2007-03-22 19:31:00,3.85868,3.86238,3.85723,3.85724,4880000.0
2007-03-22 19:32:00,3.86143,3.86143,3.85686,3.85686,5260000.0
2007-03-22 19:33:00,3.86053,3.86204,3.85676,3.86091,6010000.0
2007-03-22 19:34:00,3.86088,3.8615,3.85152,3.85613,4880000.0
2007-03-22 19:35:00,3.85728,3.85843,3.85264,3.85267,5250000.0
2007-03-22 19:36:00,3.85819,3.86212,3.85687,3.85775,4880000.0
2007-03-22 19:37:00,3.86133,3.86203,3.85263,3.85263,5260000.0
2007-03-22 19:38:00,3.86208,3.86232,3.85257,3.85708,4890000.0
2007-03-22 19:39:00,3.85788,3.86297,3.85328,3.86297,3750000.0
2007-03-22 19:40:00,3.86115,3.86115,3.85034,3.85581,5270000.0
2007-03-22 19:41:00,3.85618,3.86165,3.85211,3.85677,4880000.0
2007-03-22 19:42:00,3.85316,3.86271,3.85316,3.86271,5640000.0
2007-03-22 19:43:00,3.85597,3.86067,3.85413,3.85746,6010000.0
2007-03-22 19:44:00,3.85705,3.86142,3.85559,3.86142,6020000.0
2007-03-22 19:45:00,3.86076,3.86117,3.84765,3.86117,16150000.0
2007-03-22 19:47:00,3.85647,3.85946,3.85415,3.85415,4880000.0
2007-03-22 19:48:00,3.86194,3.86203,3.85555,3.86103,4890000.0
2007-03-22 19:49:00,3.86215,3.86215,3.85717,3.85717,4510000.0
2007-03-22 19:50:00,3.85858,3.85858,3.85114,3.85239,4140000.0
2007-03-22 19:51:00,3.86188,3.86325,3.85802,3.8586,4510000.0
2007-03-22 19:52:00,3.86232,3.86353,3.85358,3.8562,10140000.0
2007-03-22 19:53:00,3.85627,3.86219,3.85484,3.86145,6770000.0
2007-03-22 19:54:00,3.8606,3.86213,3.85265,3.86057,7140000.0
2007-03-22 19:55:00,3.85583,3.86175,3.85489,3.86175,7510000.0
2007-03-22 19:56:00,3.86213,3.86245,3.85312,3.85701,4900000.0
2007-03-22 19:57:00,3.86128,3.8622,3.85258,3.86212,3380000.0
2007-03-22 19:59:00,3.8616,3.8616,3.85219,3.85665,3010000.0
2007-03-22 20:00:00,3.86075,3.86075,3.84425,3.8551,6770000.0
2007-03-22 20:01:00,3.86371,3.86371,3.85838,3.86237,3760000.0
2007-03-22 20:02:00,3.86057,3.86216,3.85679,3.86178,5270000.0
2007-03-22 20:03:00,3.86007,3.86007,3.8503,3.85105,4140000.0
2007-03-22 20:04:00,3.85684,3.86176,3.85657,3.85657,3770000.0
2007-03-22 20:05:00,3.86185,3.86185,3.84709,3.86116,6030000.0
2007-03-22 20:06:00,3.86147,3.86181,3.85679,3.85702,4890000.0
2007-03-22 20:07:00,3.86187,3.86361,3.85773,3.86124,6400000.0
2007-03-22 20:08:00,3.86291,3.86507,3.85933,3.85933,4140000.0
2007-03-22 20:09:00,3.8566,3.86094,3.8566,3.85708,3020000.0
2007-03-22 20:10:00,3.8556,3.85931,3.84898,3.85069,5640000.0
2007-03-22 20:11:00,3.86031,3.86285,3.85892,3.8625,3750000.0
2007-03-22 20:12:00,3.84971,3.8608,3.84971,3.85958,5260000.0
2007-03-22 20:13:00,3.8619,3.86276,3.85823,3.86276,4520000.0
2007-03-22 20:14:00,3.86177,3.86177,3.85279,3.86157,3770000.0
2007-03-22 20:15:00,3.8561,3.85808,3.84894,3.85808,4520000.0
2007-03-22 20:16:00,3.8585,3.86566,3.85516,3.85967,9020000.0
2007-03-22 20:17:00,3.86271,3.86349,3.85762,3.85762,7130000.0
2007-03-22 20:18:00,3.86224,3.86378,3.85531,3.85794,4520000.0
2007-03-22 20:19:00,3.8625,3.86458,3.85456,3.8592,5650000.0
2007-03-22 20:20:00,3.85784,3.86374,3.85734,3.86183,7910000.0
2007-03-22 20:21:00,3.85645,3.86097,3.85645,3.86097,3000000.0
2007-03-22 20:22:00,3.85636,3.86138,3.85636,3.86138,4520000.0
2007-03-22 20:23:00,3.85724,3.86343,3.85674,3.86227,4890000.0
2007-03-22 20:24:00,3.85592,3.86123,3.85421,3.86123,5640000.0
2007-03-22 20:25:00,3.86041,3.86174,3.85257,3.85257,5260000.0
2007-03-22 20:26:00,3.85683,3.86296,3.85414,3.86296,5270000.0
2007-03-22 20:27:00,3.85737,3.85737,3.8568,3.8568,1130000.0
2007-03-22 20:28:00,3.86012,3.86179,3.85616,3.86149,2640000.0
2007-03-22 20:29:00,3.8616,3.86226,3.8569,3.86061,5270000.0
2007-03-22 20:30:00,3.85737,3.86359,3.85359,3.85359,7900000.0
2007-03-22 20:31:00,3.86206,3.86206,3.85062,3.85596,5270000.0
2007-03-22 20:32:00,3.86306,3.86407,3.85548,3.86291,6400000.0
2007-03-22 20:33:00,3.8619,3.86378,3.85831,3.86072,5650000.0
2007-03-22 20:34:00,3.86219,3.86251,3.85304,3.85809,3010000.0
2007-03-22 20:36:00,3.86108,3.86129,3.85617,3.86129,3390000.0
2007-03-22 20:37:00,3.85952,3.86966,3.85621,3.86181,12040000.0
2007-03-22 20:39:00,3.85871,3.86239,3.85156,3.86239,6020000.0
2007-03-22 20:40:00,3.85847,3.86613,3.85651,3.86465,5260000.0
2007-03-22 20:41:00,3.85033,3.86313,3.85033,3.85942,2640000.0
2007-03-22 20:42:00,3.85876,3.86498,3.85876,3.86301,3380000.0
2007-03-22 20:43:00,3.86233,3.86383,3.85422,3.86359,7510000.0
2007-03-22 20:44:00,3.86326,3.86326,3.85235,3.85235,4510000.0
2007-03-22 20:45:00,3.8603,3.86262,3.8539,3.8539,5630000.0
2007-03-22 20:46:00,3.85726,3.86112,3.85117,3.86112,5630000.0
2007-03-22 20:47:00,3.8612,3.86186,3.85737,3.85737,5250000.0
2007-03-22 20:48:00,3.8531,3.86255,3.85208,3.86255,5630000.0
2007-03-22 20:49:00,3.85971,3.86032,3.85063,3.85218,8260000.0
2007-03-22 20:50:00,3.86199,3.86199,3.85008,3.85121,17670000.0
2007-03-22 20:51:00,3.85052,3.85057,3.84022,3.84351,6390000.0
2007-03-22 20:52:00,3.86429,3.86429,3.85827,3.86128,5260000.0
2007-03-22 20:53:00,3.85648,3.862,3.85637,3.862,3380000.0
2007-03-22 20:54:00,3.85839,3.86314,3.85839,3.85943,3380000.0
2007-03-22 20:55:00,3.86248,3.86584,3.85724,3.86255,5260000.0
2007-03-22 20:56:00,3.86252,3.86409,3.85348,3.86263,4510000.0
2007-03-22 20:57:00,3.8592,3.86441,3.85806,3.86441,3380000.0
2007-03-22 20:59:00,3.85932,3.86522,3.85932,3.86003,6400000.0
2007-03-22 21:00:00,3.86343,3.86422,3.86264,3.86393,4150000.0
2007-03-22 21:01:00,3.85855,3.86278,3.85504,3.86278,4520000.0
2007-03-22 21:02:00,3.8623,3.86448,3.85865,3.85865,4510000.0
2007-03-22 21:03:00,3.86273,3.86302,3.85789,3.85789,4510000.0
2007-03-22 21:04:00,3.86236,3.86326,3.85225,3.86148,6400000.0
2007-03-22 21:05:00,3.86305,3.86317,3.85381,3.85927,6770000.0
2007-03-22 21:06:00,3.86313,3.86328,3.85394,3.85394,4890000.0
2007-03-22 21:07:00,3.86169,3.86331,3.85835,3.86295,4510000.0
2007-03-22 21:11:00,3.86133,3.86296,3.85359,3.86128,3030000.0
2007-03-22 21:12:00,3.86219,3.86274,3.85327,3.85327,6400000.0
2007-03-22 21:13:00,3.86481,3.86481,3.85808,3.85899,3020000.0
2007-03-22 21:14:00,3.86223,3.86813,3.85721,3.85769,4520000.0
2007-03-22 21:15:00,3.86182,3.86182,3.85297,3.85842,2650000.0
2007-03-22 21:16:00,3.85166,3.85825,3.8507,3.85635,1520000.0
2007-03-22 21:17:00,3.86033,3.86033,3.85598,3.85598,1130000.0
2007-03-22 21:20:00,3.86378,3.86456,3.85608,3.86456,3760000.0
2007-03-22 21:21:00,3.86257,3.86257,3.84628,3.85231,7880000.0
2007-03-22 21:22:00,3.85897,3.86488,3.85442,3.8644,7130000.0
2007-03-22 21:24:00,3.85952,3.86451,3.85809,3.85809,5640000.0
2007-03-22 21:25:00,3.86482,3.86482,3.85375,3.85914,4140000.0
2007-03-22 21:26:00,3.86256,3.8645,3.85935,3.86365,4510000.0
2007-03-22 21:27:00,3.86035,3.86263,3.85774,3.85847,4140000.0
2007-03-22 21:28:00,3.85936,3.86186,3.85434,3.85742,6770000.0
2007-03-22 21:29:00,3.8583,3.8614,3.85656,3.86104,3750000.0
2007-03-22 21:30:00,3.85914,3.86319,3.85751,3.86319,7520000.0
2007-03-22 21:31:00,3.85843,3.86163,3.8531,3.85869,7130000.0
2007-03-22 21:32:00,3.85932,3.86563,3.85932,3.86043,10900000.0
2007-03-22 21:34:00,3.86235,3.86378,3.85848,3.86307,4130000.0
2007-03-22 21:36:00,3.85268,3.86136,3.85062,3.85215,9780000.0
2007-03-22 21:37:00,3.85941,3.86295,3.8557,3.85795,5260000.0
2007-03-22 21:38:00,3.86243,3.8651,3.85869,3.86428,4880000.0
2007-03-22 21:39:00,3.85878,3.86317,3.85375,3.862,5260000.0
2007-03-22 21:40:00,3.86279,3.86361,3.85815,3.85971,3770000.0
2007-03-22 21:41:00,3.85707,3.86275,3.85228,3.86231,4160000.0
2007-03-22 21:42:00,3.86392,3.86392,3.85977,3.86312,2250000.0
2007-03-22 21:43:00,3.85174,3.86237,3.85174,3.8613,4520000.0
2007-03-22 21:44:00,3.85945,3.8633,3.85622,3.8633,3380000.0
2007-03-22 21:45:00,3.86029,3.86036,3.8519,3.85727,7140000.0
2007-03-22 21:46:00,3.85858,3.86255,3.85597,3.86038,4140000.0
2007-03-22 21:47:00,3.8537,3.86108,3.85083,3.86108,8650000.0
2007-03-22 21:48:00,3.8596,3.86308,3.85347,3.85347,6030000.0
2007-03-22 21:50:00,3.8634,3.86572,3.8554,3.86066,8650000.0
2007-03-22 21:54:00,3.86363,3.86363,3.85379,3.86011,5260000.0
2007-03-22 21:55:00,3.86112,3.86112,3.84979,3.85211,7130000.0
2007-03-22 21:57:00,3.84212,3.85157,3.84212,3.85157,4890000.0
2007-03-22 21:58:00,3.86206,3.86337,3.8586,3.86328,4880000.0
2007-03-22 21:59:00,3.85869,3.86445,3.85855,3.8597,10900000.0
2007-03-22 22:02:00,3.84822,3.85352,3.84808,3.85287,8250000.0
2007-03-22 22:07:00,3.84847,3.85258,3.84312,3.84877,7140000.0
2007-03-22 22:08:00,3.86348,3.86348,3.857,3.8579,3760000.0
2007-03-22 22:12:00,3.84452,3.8611,3.84452,3.8586,6400000.0
2007-03-22 22:13:00,3.86366,3.86391,3.86366,3.86381,3760000.0
2007-03-22 22:14:00,3.86336,3.86377,3.85737,3.86377,2640000.0
2007-03-22 22:15:00,3.86317,3.86432,3.85359,3.85417,5270000.0
2007-03-22 22:16:00,3.85999,3.85999,3.85937,3.85937,1130000.0
2007-03-22 22:17:00,3.85257,3.85257,3.84616,3.85248,3400000.0
2007-03-22 22:18:00,3.85833,3.86395,3.85833,3.86121,3380000.0
2007-03-22 22:19:00,3.86443,3.86645,3.85976,3.86456,4530000.0
2007-03-22 22:21:00,3.85494,3.86673,3.85494,3.8666,7130000.0
2007-03-22 22:22:00,3.85636,3.86151,3.85483,3.86151,2250000.0
2007-03-22 22:23:00,3.86384,3.86384,3.85719,3.85787,4130000.0
2007-03-22 22:24:00,3.86481,3.86481,3.85543,3.85937,9010000.0
2007-03-22 22:26:00,3.86462,3.86462,3.85739,3.85925,3380000.0
2007-03-22 22:27:00,3.86257,3.86257,3.84625,3.84625,7510000.0
2007-03-22 22:28:00,3.86075,3.8632,3.85877,3.86063,5630000.0
2007-03-22 22:29:00,3.86479,3.86504,3.86061,3.8646,7500000.0
2007-03-22 22:30:00,3.86356,3.86361,3.85888,3.86356,7510000.0
2007-03-22 22:31:00,3.85988,3.86398,3.85988,3.86398,3380000.0
2007-03-22 22:32:00,3.85626,3.86166,3.85241,3.86021,7140000.0
2007-03-22 22:33:00,3.85848,3.86376,3.85848,3.85862,5630000.0
2007-03-22 22:34:00,3.85985,3.86512,3.85594,3.86512,3750000.0
2007-03-22 22:35:00,3.86508,3.86739,3.86173,3.86173,4510000.0
2007-03-22 22:36:00,3.86001,3.86428,3.85982,3.86387,3000000.0
2007-03-22 22:37:00,3.85815,3.8625,3.85154,3.85758,10510000.0
2007-03-22 22:40:00,3.86399,3.86497,3.85929,3.86027,4880000.0
2007-03-22 22:41:00,3.86377,3.86489,3.85652,3.86028,7140000.0
2007-03-22 22:42:00,3.84998,3.85348,3.84808,3.84818,6000000.0
2007-03-22 22:43:00,3.85417,3.86277,3.8516,3.86277,9010000.0
2007-03-22 22:44:00,3.865,3.8651,3.8597,3.8651,4510000.0
2007-03-22 22:45:00,3.8638,3.86494,3.85993,3.85993,4880000.0
2007-03-22 22:46:00,3.86396,3.8643,3.85828,3.8643,3380000.0
2007-03-22 22:47:00,3.85557,3.85598,3.84612,3.84612,5250000.0
2007-03-22 22:48:00,3.86489,3.86489,3.85922,3.86404,4140000.0
2007-03-22 22:49:00,3.85993,3.86388,3.85878,3.86353,3760000.0
2007-03-22 22:50:00,3.85991,3.86524,3.85991,3.86462,4890000.0
2007-03-22 22:52:00,3.85098,3.85386,3.84778,3.85386,3750000.0
2007-03-22 22:54:00,3.86467,3.86504,3.86008,3.86429,6000000.0
2007-03-22 22:55:00,3.86753,3.86753,3.85692,3.86722,5630000.0
2007-03-22 22:57:00,3.86492,3.86492,3.85878,3.86121,6010000.0
2007-03-22 22:58:00,3.8495,3.86401,3.8495,3.86302,4130000.0
2007-03-22 23:00:00,3.85918,3.86745,3.85544,3.8618,5640000.0
2007-03-22 23:01:00,3.85904,3.86658,3.85656,3.85656,4130000.0
2007-03-22 23:02:00,3.86428,3.86775,3.85937,3.85937,4510000.0
2007-03-22 23:03:00,3.85999,3.8625,3.85287,3.85843,6770000.0
2007-03-22 23:04:00,3.85679,3.8636,3.85295,3.86212,9020000.0
2007-03-22 23:05:00,3.86053,3.8659,3.8564,3.8593,9770000.0
2007-03-22 23:06:00,3.86313,3.86455,3.85722,3.85941,9010000.0
2007-03-22 23:07:00,3.86394,3.86466,3.85936,3.86345,5260000.0
2007-03-22 23:08:00,3.85428,3.86346,3.85428,3.8633,8640000.0
2007-03-22 23:09:00,3.86358,3.86358,3.85899,3.85989,6770000.0
2007-03-22 23:13:00,3.85376,3.86506,3.84764,3.85501,9020000.0
2007-03-22 23:14:00,3.86236,3.86372,3.85954,3.86372,4130000.0
2007-03-22 23:15:00,3.86265,3.86287,3.85586,3.86287,9770000.0
2007-03-22 23:16:00,3.86186,3.86327,3.85938,3.85938,2630000.0
2007-03-22 23:17:00,3.86299,3.86299,3.855,3.85843,5650000.0
2007-03-22 23:18:00,3.85978,3.85978,3.84923,3.84923,5630000.0
2007-03-22 23:19:00,3.86145,3.8639,3.85765,3.86076,5630000.0
2007-03-22 23:22:00,3.85853,3.86286,3.85853,3.86286,3030000.0
2007-03-22 23:23:00,3.8581,3.86454,3.8581,3.85931,4530000.0
2007-03-22 23:25:00,3.86254,3.86386,3.85801,3.85801,5260000.0
2007-03-22 23:26:00,3.86023,3.86316,3.85846,3.86231,5250000.0
2007-03-22 23:27:00,3.86275,3.86275,3.85768,3.85807,5250000.0
2007-03-22 23:28:00,3.85904,3.86212,3.85071,3.86149,7140000.0
2007-03-22 23:29:00,3.8629,3.86358,3.85848,3.86284,5260000.0
2007-03-22 23:30:00,3.86432,3.86432,3.85552,3.86285,5260000.0
2007-03-22 23:31:00,3.86033,3.86413,3.85517,3.85892,5650000.0
2007-03-22 23:33:00,3.85564,3.86335,3.85299,3.85781,5280000.0
2007-03-22 23:34:00,3.86392,3.86561,3.85656,3.86336,8280000.0
2007-03-22 23:35:00,3.85748,3.86305,3.85541,3.86305,3010000.0
2007-03-22 23:36:00,3.85826,3.86388,3.85826,3.86377,5640000.0
2007-03-22 23:37:00,3.86212,3.8632,3.8522,3.8632,7140000.0
2007-03-22 23:38:00,3.85448,3.85452,3.84422,3.84944,6770000.0
2007-03-22 23:42:00,3.85869,3.86373,3.85354,3.85354,3770000.0
2007-03-22 23:43:00,3.86021,3.86035,3.85222,3.86035,1900000.0
2007-03-22 23:46:00,3.85822,3.85822,3.854,3.85414,1880000.0
2007-03-22 23:47:00,3.86206,3.86337,3.8583,3.85841,4140000.0
2007-03-22 23:48:00,3.85618,3.86085,3.85618,3.86085,1880000.0
2007-03-22 23:49:00,3.86289,3.86361,3.85998,3.86361,3380000.0
2007-03-22 23:51:00,3.86432,3.86617,3.85835,3.85835,4500000.0
2007-03-22 23:53:00,3.85511,3.86229,3.84607,3.86229,6750000.0
2007-03-22 23:54:00,3.85386,3.86503,3.85386,3.86074,4880000.0
2007-03-22 23:55:00,3.8597,3.86153,3.85651,3.86092,4500000.0
2007-03-22 23:56:00,3.85368,3.86283,3.85231,3.85991,5640000.0
2007-03-22 23:58:00,3.85831,3.86441,3.85253,3.86441,3030000.0
2007-03-22 23:59:00,3.85814,3.8611,3.85131,3.85265,4520000.0
2007-03-23 00:00:00,3.8645,3.8665,3.85555,3.85555,8640000.0
2007-03-23 00:03:00,3.85822,3.86028,3.85383,3.85383,3380000.0
2007-03-23 00:04:00,3.8637,3.86515,3.85476,3.85476,6030000.0
2007-03-23 00:05:00,3.86236,3.86236,3.85599,3.85618,5630000.0
2007-03-23 00:09:00,3.84802,3.86247,3.84802,3.85687,4890000.0
2007-03-23 00:13:00,3.86269,3.86395,3.85452,3.86395,4520000.0
2007-03-23 00:14:00,3.84761,3.86258,3.84453,3.86258,7170000.0
2007-03-23 00:15:00,3.86387,3.8664,3.85965,3.85988,3770000.0
2007-03-23 00:17:00,3.85809,3.86404,3.85722,3.85997,4890000.0
2007-03-23 00:18:00,3.85509,3.86209,3.85509,3.85966,3380000.0
2007-03-23 00:19:00,3.84939,3.86166,3.84939,3.85689,4140000.0
2007-03-23 00:20:00,3.85461,3.86403,3.85461,3.86403,1130000.0
2007-03-23 00:21:00,3.85951,3.86383,3.85718,3.86383,5630000.0
2007-03-23 00:22:00,3.86036,3.86492,3.86025,3.86417,3760000.0
2007-03-23 00:23:00,3.85995,3.86324,3.85995,3.86324,1500000.0
2007-03-23 00:24:00,3.85366,3.86374,3.85366,3.86374,5630000.0
2007-03-23 00:25:00,3.85997,3.86372,3.85864,3.86372,4520000.0
2007-03-23 00:26:00,3.8638,3.8638,3.8541,3.85861,9010000.0
2007-03-23 00:27:00,3.86439,3.86588,3.85915,3.86473,5640000.0
2007-03-23 00:28:00,3.86403,3.86403,3.85737,3.85737,3380000.0
2007-03-23 00:29:00,3.85589,3.86261,3.85349,3.85995,4530000.0
2007-03-23 00:30:00,3.86287,3.86353,3.85642,3.86353,7150000.0
2007-03-23 00:33:00,3.86387,3.86408,3.86387,3.86408,1500000.0
2007-03-23 00:34:00,3.86113,3.86113,3.84793,3.85074,6380000.0
2007-03-23 00:35:00,3.86214,3.8638,3.85382,3.8638,4880000.0
2007-03-23 00:37:00,3.85367,3.86646,3.85367,3.86225,6750000.0
2007-03-23 00:39:00,3.85252,3.85262,3.84722,3.85252,6010000.0
2007-03-23 00:44:00,3.86098,3.86194,3.85206,3.86194,7140000.0
2007-03-23 00:45:00,3.86315,3.86315,3.85214,3.8622,8640000.0
2007-03-23 00:46:00,3.85144,3.86321,3.85144,3.863,6380000.0
2007-03-23 00:48:00,3.85555,3.86371,3.85555,3.85964,3750000.0
2007-03-23 00:49:00,3.86096,3.86096,3.85138,3.85951,4880000.0
2007-03-23 00:50:00,3.86412,3.86412,3.85734,3.85845,4500000.0
2007-03-23 00:51:00,3.858,3.86193,3.858,3.85868,4880000.0
2007-03-23 00:52:00,3.85909,3.85964,3.85806,3.85964,5250000.0
2007-03-23 00:54:00,3.8535,3.8535,3.84822,3.84822,4140000.0
2007-03-23 00:55:00,3.85999,3.86455,3.85562,3.86339,7140000.0
2007-03-23 00:56:00,3.85466,3.8662,3.85465,3.86026,11640000.0
2007-03-23 00:57:00,3.8575,3.86227,3.85553,3.85773,7130000.0
2007-03-23 00:58:00,3.85949,3.86392,3.85362,3.85925,4510000.0
2007-03-23 00:59:00,3.85718,3.86081,3.84778,3.84778,14650000.0
2007-03-23 01:00:00,3.86325,3.86336,3.85462,3.85872,6760000.0
2007-03-23 01:01:00,3.8601,3.86036,3.85948,3.86036,2250000.0
2007-03-23 01:03:00,3.85382,3.86322,3.85382,3.86162,4140000.0
2007-03-23 01:04:00,3.84212,3.85211,3.84212,3.84709,6380000.0
2007-03-23 01:05:00,3.86241,3.86305,3.85448,3.85448,4510000.0
2007-03-23 01:06:00,3.85976,3.86329,3.85491,3.85953,5250000.0
2007-03-23 01:07:00,3.86272,3.86517,3.85486,3.86047,7500000.0
2007-03-23 01:08:00,3.86455,3.86722,3.85566,3.85566,7520000.0
2007-03-23 01:09:00,3.86006,3.86036,3.84903,3.86036,3010000.0
2007-03-23 01:10:00,3.85833,3.86348,3.85464,3.8587,7510000.0
2007-03-23 01:11:00,3.85902,3.86492,3.8582,3.8582,10140000.0
2007-03-23 01:12:00,3.8618,3.8623,3.85701,3.85835,7510000.0
2007-03-23 01:13:00,3.86317,3.86495,3.8553,3.86378,8260000.0
2007-03-23 01:14:00,3.85853,3.85972,3.85234,3.85423,5250000.0
2007-03-23 01:15:00,3.86154,3.86176,3.85613,3.8578,5650000.0
2007-03-23 01:16:00,3.85931,3.86491,3.85887,3.86053,5630000.0
2007-03-23 01:17:00,3.85984,3.86503,3.85984,3.86224,5250000.0
2007-03-23 01:18:00,3.85916,3.86362,3.85916,3.85957,7130000.0
2007-03-23 01:19:00,3.85679,3.86096,3.8527,3.85487,5270000.0
2007-03-23 01:21:00,3.85904,3.86355,3.8581,3.86197,5640000.0
2007-03-23 01:22:00,3.86362,3.86369,3.85422,3.86362,4890000.0
2007-03-23 01:23:00,3.86377,3.86379,3.85828,3.86379,4530000.0
2007-03-23 01:24:00,3.85814,3.86366,3.85727,3.8583,10890000.0
2007-03-23 01:25:00,3.84718,3.84718,3.84713,3.84713,1130000.0
2007-03-23 01:31:00,3.85015,3.86141,3.85015,3.86141,2640000.0
2007-03-23 01:32:00,3.86296,3.86383,3.85866,3.8593,7130000.0
2007-03-23 01:33:00,3.86301,3.86321,3.8594,3.86321,3750000.0
2007-03-23 01:34:00,3.86449,3.86457,3.85924,3.85924,5630000.0
2007-03-23 01:35:00,3.84864,3.85939,3.84864,3.85586,10880000.0
2007-03-23 01:36:00,3.85809,3.86309,3.85744,3.85783,4880000.0
2007-03-23 01:38:00,3.86376,3.86405,3.85846,3.86301,5260000.0
2007-03-23 01:39:00,3.85921,3.86388,3.85816,3.85835,5630000.0
2007-03-23 01:40:00,3.85649,3.86094,3.85649,3.85776,4880000.0
2007-03-23 01:41:00,3.85893,3.86544,3.8546,3.8546,4140000.0
2007-03-23 01:42:00,3.86457,3.86457,3.85455,3.86349,7510000.0
2007-03-23 01:43:00,3.86155,3.86669,3.8547,3.85984,7500000.0
2007-03-23 01:44:00,3.86054,3.86323,3.85159,3.86323,8660000.0
2007-03-23 01:45:00,3.86106,3.8618,3.85631,3.8618,6010000.0
2007-03-23 01:46:00,3.85852,3.86387,3.85833,3.86387,4890000.0
2007-03-23 01:48:00,3.86229,3.8637,3.85823,3.85823,5260000.0
2007-03-23 01:49:00,3.86401,3.86401,3.85307,3.85307,4890000.0
2007-03-23 01:50:00,3.86127,3.86354,3.85598,3.86354,6760000.0
2007-03-23 01:51:00,3.85881,3.86314,3.85713,3.85941,4520000.0
2007-03-23 01:52:00,3.85702,3.86375,3.85702,3.85833,6380000.0
2007-03-23 01:53:00,3.8603,3.86433,3.85882,3.85882,5260000.0
2007-03-23 01:54:00,3.86006,3.86401,3.85883,3.86401,3770000.0
2007-03-23 01:55:00,3.86144,3.86144,3.85088,3.85088,4510000.0
2007-03-23 01:57:00,3.85754,3.86259,3.85665,3.85948,6770000.0
2007-03-23 01:58:00,3.86005,3.86237,3.85818,3.86185,5250000.0
2007-03-23 02:00:00,3.86327,3.86327,3.85344,3.86113,4510000.0
2007-03-23 02:01:00,3.86266,3.86266,3.85671,3.85831,6010000.0
2007-03-23 02:02:00,3.86391,3.8644,3.85351,3.86182,13170000.0
2007-03-23 02:04:00,3.86364,3.86364,3.8543,3.8543,1130000.0
2007-03-23 02:05:00,3.84263,3.86021,3.84213,3.86021,6400000.0
2007-03-23 02:06:00,3.86228,3.86386,3.85443,3.86252,4130000.0
2007-03-23 02:07:00,3.8605,3.86385,3.8593,3.86254,3390000.0
2007-03-23 02:09:00,3.86306,3.86306,3.85639,3.85639,3750000.0
2007-03-23 02:10:00,3.86267,3.86267,3.85131,3.85554,3780000.0
2007-03-23 02:12:00,3.86046,3.86478,3.85546,3.86389,4890000.0
2007-03-23 02:14:00,3.85877,3.86526,3.8549,3.85828,13160000.0
2007-03-23 02:15:00,3.85744,3.85857,3.85069,3.85069,6760000.0
2007-03-23 02:16:00,3.86295,3.8638,3.8542,3.86321,7880000.0
2007-03-23 02:17:00,3.85959,3.86249,3.85854,3.86203,5250000.0
2007-03-23 02:18:00,3.86435,3.86435,3.85728,3.85728,2640000.0
2007-03-23 02:20:00,3.85809,3.85854,3.85175,3.85498,4130000.0
2007-03-23 02:21:00,3.85949,3.85971,3.85024,3.8529,7140000.0
2007-03-23 02:22:00,3.86196,3.86196,3.85821,3.85852,3010000.0
2007-03-23 02:23:00,3.85432,3.86229,3.85432,3.86229,5260000.0
2007-03-23 02:24:00,3.8593,3.86589,3.8593,3.86332,4890000.0
2007-03-23 02:25:00,3.85735,3.86237,3.84654,3.84954,3400000.0
2007-03-23 02:26:00,3.85793,3.86294,3.85526,3.86181,4140000.0
2007-03-23 02:27:00,3.86189,3.86189,3.85332,3.85332,4140000.0
2007-03-23 02:28:00,3.86092,3.86512,3.85634,3.86279,4140000.0
2007-03-23 02:29:00,3.8611,3.8631,3.85988,3.86107,4510000.0
2007-03-23 02:30:00,3.85349,3.86257,3.85349,3.8564,7150000.0
2007-03-23 02:31:00,3.85652,3.86357,3.85412,3.85977,4880000.0
2007-03-23 02:32:00,3.85887,3.86593,3.85765,3.86197,5630000.0
2007-03-23 02:33:00,3.86328,3.8642,3.85848,3.86322,7510000.0
2007-03-23 02:35:00,3.86317,3.86422,3.85926,3.86297,6770000.0
2007-03-23 02:36:00,3.85838,3.85844,3.84769,3.84769,5270000.0
2007-03-23 02:41:00,3.8554,3.86342,3.8554,3.86342,2640000.0
2007-03-23 02:42:00,3.85878,3.86558,3.85878,3.86429,5650000.0
2007-03-23 02:44:00,3.85615,3.86244,3.85577,3.86244,6030000.0
2007-03-23 02:45:00,3.85538,3.86068,3.85019,3.85584,7150000.0
2007-03-23 02:46:00,3.8506,3.86386,3.8506,3.85489,3750000.0
2007-03-23 02:47:00,3.86378,3.86412,3.85942,3.85949,6020000.0
2007-03-23 02:48:00,3.864,3.864,3.85809,3.86363,3400000.0
2007-03-23 02:49:00,3.86118,3.86496,3.85968,3.86306,5640000.0
2007-03-23 02:50:00,3.86265,3.86277,3.85894,3.86215,3030000.0
2007-03-23 02:51:00,3.85472,3.85939,3.85445,3.85445,1140000.0
2007-03-23 02:52:00,3.86379,3.86379,3.85383,3.8597,5260000.0
2007-03-23 02:53:00,3.86283,3.86283,3.85769,3.85783,6770000.0
2007-03-23 02:54:00,3.85883,3.86695,3.85883,3.86397,7520000.0
2007-03-23 02:55:00,3.86435,3.86537,3.85951,3.86023,3770000.0
2007-03-23 02:56:00,3.86256,3.86256,3.85329,3.85329,9020000.0
2007-03-23 02:57:00,3.86403,3.86403,3.85473,3.86308,5260000.0
2007-03-23 02:58:00,3.86182,3.86304,3.8588,3.8588,3010000.0
2007-03-23 02:59:00,3.85516,3.86684,3.85516,3.85936,10530000.0
2007-03-23 03:00:00,3.86314,3.86342,3.85446,3.86255,3770000.0
2007-03-23 03:01:00,3.84644,3.85183,3.84644,3.84709,4510000.0
2007-03-23 03:02:00,3.86335,3.86581,3.86027,3.86333,6400000.0
2007-03-23 03:03:00,3.86306,3.86337,3.8545,3.8545,5260000.0
2007-03-23 03:04:00,3.86022,3.86502,3.86022,3.86333,3380000.0
2007-03-23 03:05:00,3.86396,3.86504,3.85948,3.86469,4890000.0
2007-03-23 03:06:00,3.85459,3.86262,3.84989,3.86262,4150000.0
2007-03-23 03:07:00,3.86179,3.86262,3.85705,3.85927,6030000.0
2007-03-23 03:08:00,3.85529,3.8655,3.85529,3.86424,4510000.0
2007-03-23 03:09:00,3.8633,3.86407,3.85471,3.8635,6400000.0
2007-03-23 03:10:00,3.86526,3.8669,3.85705,3.86515,4890000.0
2007-03-23 03:11:00,3.85267,3.86049,3.85035,3.85707,4890000.0
2007-03-23 03:12:00,3.85803,3.86416,3.85803,3.86416,3760000.0
2007-03-23 03:13:00,3.86421,3.86421,3.85861,3.85861,4130000.0
2007-03-23 03:14:00,3.85852,3.86321,3.85778,3.85847,7150000.0
2007-03-23 03:15:00,3.86185,3.86368,3.85773,3.86352,6780000.0
2007-03-23 03:16:00,3.85453,3.85556,3.84824,3.84824,1880000.0
2007-03-23 03:17:00,3.86248,3.86389,3.85918,3.86263,4510000.0
2007-03-23 03:18:00,3.85955,3.86265,3.85752,3.86204,4900000.0
2007-03-23 03:19:00,3.86304,3.86304,3.85823,3.85831,2250000.0
2007-03-23 03:20:00,3.8597,3.86581,3.85854,3.86329,6770000.0
2007-03-23 03:21:00,3.84692,3.84986,3.84513,3.84909,4150000.0
2007-03-23 03:22:00,3.86452,3.86452,3.8587,3.8587,1500000.0
2007-03-23 03:23:00,3.86349,3.86381,3.85731,3.85731,4140000.0
2007-03-23 03:24:00,3.86361,3.86419,3.86361,3.86419,1500000.0
2007-03-23 03:25:00,3.86349,3.86349,3.85775,3.85775,760000.0
2007-03-23 03:26:00,3.84791,3.84823,3.84791,3.84823,760000.0
2007-03-23 03:27:00,3.86324,3.86396,3.85444,3.85444,7140000.0
2007-03-23 03:28:00,3.86175,3.86307,3.85197,3.86307,6400000.0
2007-03-23 03:29:00,3.85809,3.86425,3.85809,3.86413,1880000.0
2007-03-23 03:30:00,3.86265,3.86395,3.85876,3.86395,3020000.0
2007-03-23 03:31:00,3.854,3.86291,3.84793,3.84793,5260000.0
2007-03-23 03:32:00,3.85911,3.86309,3.85592,3.85592,3760000.0
2007-03-23 03:35:00,3.86275,3.86377,3.85878,3.86375,3760000.0
2007-03-23 03:36:00,3.84809,3.84957,3.84422,3.84957,4530000.0
2007-03-23 03:37:00,3.86417,3.8647,3.85518,3.85855,6030000.0
2007-03-23 03:38:00,3.8544,3.86422,3.85415,3.85415,3770000.0
2007-03-23 03:39:00,3.85588,3.86792,3.85588,3.86477,5270000.0
2007-03-23 03:43:00,3.85986,3.8638,3.85912,3.85981,3380000.0
2007-03-23 03:44:00,3.86309,3.86309,3.85618,3.86256,6380000.0
2007-03-23 03:45:00,3.85908,3.86392,3.85405,3.86336,7140000.0
2007-03-23 03:46:00,3.85926,3.8647,3.85926,3.86381,3010000.0
2007-03-23 03:47:00,3.85845,3.86142,3.851,3.86142,7520000.0
2007-03-23 03:48:00,3.86411,3.86411,3.86338,3.86338,1500000.0
2007-03-23 03:50:00,3.86171,3.86222,3.85371,3.85371,6780000.0
2007-03-23 03:51:00,3.86356,3.86451,3.85981,3.85981,3020000.0
2007-03-23 03:52:00,3.8603,3.8603,3.84885,3.8567,3030000.0
2007-03-23 03:57:00,3.84709,3.85152,3.84709,3.85152,1500000.0
2007-03-23 03:58:00,3.85734,3.86305,3.8567,3.86305,6030000.0
2007-03-23 03:59:00,3.85922,3.86599,3.85922,3.85937,9400000.0
2007-03-23 04:00:00,3.86401,3.86401,3.85829,3.85943,4890000.0
2007-03-23 04:01:00,3.86365,3.86365,3.85922,3.85942,2640000.0
2007-03-23 04:02:00,3.86395,3.86395,3.85587,3.85692,4140000.0
2007-03-23 04:03:00,3.85792,3.86328,3.85214,3.86328,5630000.0
2007-03-23 04:05:00,3.85974,3.86425,3.85812,3.86244,5260000.0
2007-03-23 04:06:00,3.86438,3.86438,3.85362,3.85862,13160000.0
2007-03-23 04:07:00,3.84444,3.84973,3.84444,3.84952,1880000.0
2007-03-23 04:10:00,3.85854,3.85854,3.85818,3.85818,1500000.0
2007-03-23 04:11:00,3.86049,3.86532,3.85335,3.86241,9380000.0
2007-03-23 04:12:00,3.85954,3.85954,3.84364,3.84364,6020000.0
2007-03-23 04:13:00,3.85795,3.86651,3.85575,3.86459,6000000.0
2007-03-23 04:14:00,3.8597,3.86376,3.85698,3.86008,2260000.0
2007-03-23 04:15:00,3.86349,3.8651,3.85831,3.85918,4890000.0
2007-03-23 04:16:00,3.86074,3.86472,3.8541,3.8541,8640000.0
2007-03-23 04:17:00,3.8631,3.8631,3.84888,3.86258,5260000.0
2007-03-23 04:18:00,3.86308,3.8634,3.85301,3.8634,7510000.0
2007-03-23 04:19:00,3.86417,3.86417,3.86023,3.86023,1500000.0
2007-03-23 04:20:00,3.86299,3.86376,3.85307,3.8602,8260000.0
2007-03-23 04:21:00,3.85977,3.86455,3.85557,3.86455,6010000.0
2007-03-23 04:22:00,3.84328,3.85985,3.84328,3.85985,5630000.0
2007-03-23 04:23:00,3.86369,3.86369,3.85662,3.86306,6770000.0
2007-03-23 04:24:00,3.86299,3.86356,3.85447,3.85976,6000000.0
2007-03-23 04:25:00,3.85958,3.86339,3.85746,3.8581,7520000.0
2007-03-23 04:26:00,3.85373,3.86261,3.85296,3.85767,3380000.0
2007-03-23 04:27:00,3.85499,3.85499,3.85172,3.85172,1510000.0
2007-03-23 04:28:00,3.86406,3.86406,3.85453,3.85863,6770000.0
2007-03-23 04:31:00,3.86375,3.86424,3.85419,3.86353,6390000.0
2007-03-23 04:32:00,3.85933,3.86361,3.85303,3.85303,7880000.0
2007-03-23 04:33:00,3.86191,3.86191,3.84959,3.85695,13160000.0
2007-03-23 04:34:00,3.85633,3.87008,3.85627,3.85627,12770000.0
2007-03-23 04:37:00,3.85427,3.86299,3.85427,3.86299,5270000.0
2007-03-23 04:40:00,3.85877,3.86248,3.85216,3.86248,4140000.0
2007-03-23 04:41:00,3.85883,3.86295,3.85883,3.86295,4130000.0
2007-03-23 04:42:00,3.83978,3.85158,3.83978,3.85158,1130000.0
2007-03-23 04:43:00,3.8641,3.86439,3.85763,3.86428,4890000.0
2007-03-23 04:44:00,3.86289,3.86571,3.85595,3.85995,4880000.0
2007-03-23 04:45:00,3.85241,3.86215,3.84974,3.86215,6770000.0
2007-03-23 04:47:00,3.8615,3.8615,3.84502,3.84662,3750000.0
2007-03-23 04:48:00,3.85929,3.85952,3.85845,3.85952,3000000.0
2007-03-23 04:49:00,3.86002,3.86296,3.85823,3.86219,5250000.0
2007-03-23 04:51:00,3.86352,3.86352,3.85984,3.85984,1500000.0
2007-03-23 04:53:00,3.85837,3.86409,3.85837,3.85883,10140000.0
2007-03-23 04:54:00,3.86156,3.86562,3.85992,3.85992,6000000.0
2007-03-23 04:55:00,3.858,3.86335,3.858,3.86335,2630000.0
2007-03-23 04:56:00,3.86361,3.8643,3.85927,3.86294,6750000.0
2007-03-23 04:57:00,3.86283,3.86397,3.86137,3.86391,7130000.0
2007-03-23 04:58:00,3.84577,3.84952,3.84422,3.84577,5260000.0
2007-03-23 04:59:00,3.85881,3.86297,3.85881,3.86297,1500000.0
2007-03-23 05:00:00,3.85991,3.86299,3.85795,3.86239,4140000.0
2007-03-23 05:01:00,3.86008,3.86363,3.86008,3.8623,3380000.0
2007-03-23 05:02:00,3.86397,3.86397,3.86397,3.86397,750000.0
2007-03-23 05:03:00,3.84798,3.85152,3.84798,3.85102,4130000.0
2007-03-23 05:04:00,3.85938,3.86516,3.85545,3.86369,3750000.0
2007-03-23 05:05:00,3.85841,3.86216,3.85274,3.86063,5630000.0
2007-03-23 05:07:00,3.85822,3.86346,3.85383,3.86285,3380000.0
2007-03-23 05:08:00,3.84866,3.86307,3.84866,3.86307,6750000.0
2007-03-23 05:09:00,3.86502,3.86602,3.85991,3.86333,7130000.0
2007-03-23 05:10:00,3.86423,3.86423,3.85372,3.86402,9010000.0
2007-03-23 05:11:00,3.8566,3.86455,3.8566,3.86455,3380000.0
2007-03-23 05:14:00,3.86362,3.86362,3.85442,3.85442,4500000.0
2007-03-23 05:15:00,3.85818,3.86344,3.85651,3.85859,5250000.0
2007-03-23 05:16:00,3.86429,3.86541,3.8557,3.85912,8260000.0
2007-03-23 05:17:00,3.86018,3.86437,3.85561,3.86437,5630000.0
2007-03-23 05:18:00,3.85641,3.86015,3.84919,3.8588,8640000.0
2007-03-23 05:20:00,3.86227,3.86257,3.85401,3.85401,9020000.0
2007-03-23 05:23:00,3.84929,3.84929,3.84929,3.84929,750000.0
2007-03-23 05:24:00,3.8606,3.86225,3.85742,3.85742,5630000.0
2007-03-23 05:25:00,3.85888,3.86508,3.8587,3.86386,7130000.0
2007-03-23 05:26:00,3.86347,3.86441,3.8549,3.86033,11640000.0
2007-03-23 05:27:00,3.85937,3.85937,3.85453,3.85936,2250000.0
2007-03-23 05:28:00,3.85348,3.86191,3.85348,3.86191,4510000.0
2007-03-23 05:29:00,3.8594,3.86413,3.85252,3.86413,7520000.0
2007-03-23 05:30:00,3.85884,3.86249,3.85884,3.86249,1500000.0
2007-03-23 05:32:00,3.86237,3.86341,3.85862,3.86313,3770000.0
2007-03-23 05:33:00,3.86332,3.86332,3.84946,3.85304,5630000.0
2007-03-23 05:37:00,3.85789,3.86311,3.85523,3.85726,7880000.0
2007-03-23 05:38:00,3.86156,3.86156,3.85205,3.85205,2630000.0
2007-03-23 05:39:00,3.86395,3.86395,3.85701,3.85701,4510000.0
2007-03-23 05:40:00,3.86339,3.86339,3.85514,3.85928,10500000.0
2007-03-23 05:41:00,3.85957,3.86408,3.85858,3.85858,3760000.0
2007-03-23 05:42:00,3.86225,3.86238,3.85778,3.85798,2630000.0
2007-03-23 05:43:00,3.85858,3.86184,3.85433,3.85785,6000000.0
2007-03-23 05:44:00,3.85903,3.86269,3.85642,3.86202,4130000.0
2007-03-23 05:45:00,3.85635,3.8643,3.85635,3.85891,8640000.0
2007-03-23 05:46:00,3.86223,3.86376,3.85651,3.85843,4510000.0
2007-03-23 05:47:00,3.86006,3.86209,3.85248,3.85679,4510000.0
2007-03-23 05:48:00,3.8526,3.86225,3.84818,3.86225,6380000.0
2007-03-23 05:49:00,3.86223,3.86365,3.85803,3.86251,4500000.0
2007-03-23 05:50:00,3.85858,3.86244,3.85656,3.85824,5630000.0
2007-03-23 05:53:00,3.86318,3.86318,3.85179,3.85204,6000000.0
2007-03-23 05:55:00,3.86314,3.86314,3.85649,3.85934,3770000.0
2007-03-23 05:56:00,3.86014,3.86459,3.86006,3.86368,4520000.0
2007-03-23 05:57:00,3.85985,3.8635,3.85397,3.85426,4140000.0
2007-03-23 05:58:00,3.84777,3.85218,3.84212,3.84212,5650000.0
2007-03-23 05:59:00,3.8561,3.86634,3.8561,3.86503,2260000.0
2007-03-23 06:00:00,3.86418,3.86462,3.85306,3.85933,3770000.0
2007-03-23 06:01:00,3.86383,3.86383,3.85393,3.86247,4520000.0
2007-03-23 06:02:00,3.86394,3.86394,3.85456,3.85456,760000.0
2007-03-23 06:04:00,3.85248,3.85283,3.84578,3.84578,6780000.0
2007-03-23 06:06:00,3.86044,3.86341,3.85696,3.85696,5260000.0
2007-03-23 06:07:00,3.8603,3.86656,3.8556,3.8556,12390000.0
2007-03-23 06:08:00,3.85976,3.86446,3.85595,3.86163,6010000.0
2007-03-23 06:09:00,3.86355,3.86508,3.85506,3.86195,9780000.0
2007-03-23 06:10:00,3.86211,3.86342,3.85772,3.86342,5260000.0
2007-03-23 06:11:00,3.86342,3.86416,3.85284,3.85984,5630000.0
2007-03-23 06:12:00,3.86127,3.86413,3.85903,3.86333,3760000.0
2007-03-23 06:14:00,3.84572,3.85882,3.84294,3.85187,6770000.0
2007-03-23 06:15:00,3.86229,3.86372,3.85668,3.86311,3760000.0
2007-03-23 06:16:00,3.86308,3.86308,3.85129,3.85954,4880000.0
2007-03-23 06:17:00,3.86277,3.86372,3.85432,3.86306,11260000.0
2007-03-23 06:18:00,3.85766,3.86402,3.85495,3.86027,7890000.0
2007-03-23 06:19:00,3.85786,3.86038,3.851,3.85773,10130000.0
2007-03-23 06:20:00,3.86379,3.86394,3.85886,3.86394,3000000.0
2007-03-23 06:21:00,3.85474,3.85483,3.85474,3.85483,1500000.0
2007-03-23 06:22:00,3.86355,3.86421,3.85512,3.85512,3010000.0
2007-03-23 06:23:00,3.85882,3.86779,3.85882,3.86492,4510000.0
2007-03-23 06:24:00,3.86354,3.86354,3.85304,3.85431,6390000.0
2007-03-23 06:25:00,3.86342,3.86421,3.85251,3.85867,10130000.0
2007-03-23 06:26:00,3.85934,3.86071,3.85534,3.86071,4510000.0
2007-03-23 06:28:00,3.85471,3.86413,3.85357,3.86397,4890000.0
2007-03-23 06:29:00,3.86029,3.86086,3.85229,3.86086,3770000.0
2007-03-23 06:30:00,3.86388,3.86388,3.85845,3.86252,4140000.0
2007-03-23 06:31:00,3.85766,3.86407,3.85443,3.85863,6770000.0
2007-03-23 06:35:00,3.8647,3.86798,3.85498,3.85498,8650000.0
2007-03-23 06:36:00,3.85901,3.86692,3.85888,3.85888,10530000.0
2007-03-23 06:39:00,3.85671,3.86155,3.84978,3.86155,4520000.0
2007-03-23 06:40:00,3.85945,3.86385,3.85685,3.86385,6400000.0
2007-03-23 06:41:00,3.86296,3.86496,3.85907,3.85907,4890000.0
2007-03-23 06:42:00,3.86389,3.86535,3.85603,3.86031,7140000.0
2007-03-23 06:43:00,3.85805,3.86289,3.85805,3.8628,3010000.0
2007-03-23 06:44:00,3.85878,3.86417,3.85472,3.86417,6380000.0
2007-03-23 06:45:00,3.8629,3.86368,3.85701,3.86368,6010000.0
2007-03-23 06:46:00,3.85809,3.864,3.85678,3.85925,9380000.0
2007-03-23 06:47:00,3.86397,3.86506,3.8546,3.85927,3760000.0
2007-03-23 06:48:00,3.86311,3.86311,3.85954,3.85954,1500000.0
2007-03-23 06:49:00,3.858,3.86108,3.84825,3.85851,6400000.0
2007-03-23 06:50:00,3.85994,3.86258,3.85202,3.85789,4880000.0
2007-03-23 06:51:00,3.86325,3.8656,3.85413,3.86173,9400000.0
2007-03-23 06:52:00,3.86411,3.86429,3.85432,3.86356,8270000.0
2007-03-23 06:53:00,3.86325,3.86335,3.85453,3.86335,2640000.0
2007-03-23 06:54:00,3.851,3.8621,3.84945,3.8621,3380000.0
2007-03-23 06:55:00,3.86198,3.86383,3.85402,3.85419,9780000.0
2007-03-23 06:56:00,3.86135,3.86135,3.85782,3.85873,1880000.0
2007-03-23 06:58:00,3.85926,3.86372,3.85838,3.86331,5630000.0
2007-03-23 06:59:00,3.85879,3.86092,3.84772,3.86092,7900000.0
2007-03-23 07:00:00,3.8623,3.86392,3.85407,3.85407,7880000.0
2007-03-23 07:01:00,3.86344,3.86383,3.85442,3.86032,7510000.0
2007-03-23 07:02:00,3.86309,3.86338,3.85445,3.86019,6770000.0
2007-03-23 07:03:00,3.86055,3.86634,3.85593,3.86486,6380000.0
2007-03-23 07:04:00,3.84792,3.84952,3.84012,3.84577,7510000.0
2007-03-23 07:05:00,3.85909,3.86388,3.85909,3.86109,5260000.0
2007-03-23 07:06:00,3.86377,3.86377,3.85331,3.85331,6000000.0
2007-03-23 07:07:00,3.85838,3.86377,3.85418,3.85986,3760000.0
2007-03-23 07:08:00,3.86234,3.86234,3.85193,3.86192,4500000.0
2007-03-23 07:09:00,3.85859,3.86292,3.85333,3.85957,7890000.0
2007-03-23 07:10:00,3.86427,3.8644,3.85508,3.86086,5630000.0
2007-03-23 07:13:00,3.864,3.864,3.85413,3.86344,9760000.0
2007-03-23 07:14:00,3.86312,3.86603,3.85439,3.85899,9750000.0
2007-03-23 07:15:00,3.8623,3.8623,3.85206,3.85767,5630000.0
2007-03-23 07:16:00,3.8645,3.8645,3.85495,3.86363,4130000.0
2007-03-23 07:17:00,3.85944,3.86381,3.85846,3.86324,5250000.0
2007-03-23 07:18:00,3.86034,3.86463,3.85789,3.85904,4880000.0
2007-03-23 07:19:00,3.86216,3.86243,3.85222,3.86001,6000000.0
2007-03-23 07:20:00,3.86353,3.86353,3.85801,3.86282,10500000.0
2007-03-23 07:21:00,3.84939,3.85885,3.84939,3.85762,13880000.0
2007-03-23 07:22:00,3.86258,3.86302,3.85396,3.86302,3000000.0
2007-03-23 07:25:00,3.86363,3.86363,3.85633,3.86125,5250000.0
2007-03-23 07:26:00,3.8536,3.85938,3.85185,3.85743,6750000.0
2007-03-23 07:27:00,3.85746,3.86556,3.8558,3.86022,10130000.0
2007-03-23 07:33:00,3.8594,3.86435,3.8594,3.86427,4520000.0
2007-03-23 07:34:00,3.86311,3.86494,3.85449,3.85449,6770000.0
2007-03-23 07:35:00,3.85762,3.86297,3.85748,3.85748,9400000.0
2007-03-23 07:36:00,3.85662,3.85662,3.84836,3.84836,2630000.0
2007-03-23 07:37:00,3.85858,3.86199,3.85631,3.86137,4510000.0
2007-03-23 07:38:00,3.8593,3.86365,3.8593,3.86336,4520000.0
2007-03-23 07:39:00,3.86261,3.86278,3.86261,3.86278,1130000.0
2007-03-23 07:40:00,3.85772,3.86307,3.85758,3.85758,9770000.0
2007-03-23 07:41:00,3.85966,3.85966,3.84396,3.84396,2640000.0
2007-03-23 07:42:00,3.86352,3.86504,3.85918,3.85918,4140000.0
2007-03-23 07:44:00,3.86171,3.86269,3.85786,3.85931,3760000.0
2007-03-23 07:45:00,3.8579,3.86222,3.85646,3.86222,3770000.0
2007-03-23 07:46:00,3.8599,3.8599,3.8436,3.8436,5660000.0
2007-03-23 07:51:00,3.86176,3.86188,3.85674,3.85806,3760000.0
2007-03-23 07:52:00,3.86047,3.86312,3.85783,3.86312,3760000.0
2007-03-23 07:53:00,3.85893,3.86227,3.85386,3.85832,4890000.0
2007-03-23 07:54:00,3.85744,3.86394,3.85744,3.86394,3010000.0
2007-03-23 07:55:00,3.86148,3.86457,3.85468,3.85863,10520000.0
2007-03-23 07:56:00,3.84923,3.85054,3.84609,3.84609,3380000.0
2007-03-23 07:57:00,3.86296,3.86296,3.85322,3.86153,4880000.0
2007-03-23 07:59:00,3.86224,3.86224,3.84998,3.85123,6770000.0
2007-03-23 08:00:00,3.85657,3.86329,3.85384,3.85384,4880000.0
2007-03-23 08:01:00,3.85853,3.86262,3.85367,3.86262,4900000.0
2007-03-23 08:02:00,3.85816,3.8637,3.85735,3.85893,6000000.0
2007-03-23 08:03:00,3.85522,3.86485,3.85522,3.86278,1880000.0
2007-03-23 08:04:00,3.86253,3.86253,3.85297,3.85313,6380000.0
2007-03-23 08:05:00,3.85881,3.86553,3.8538,3.8538,7510000.0
2007-03-23 08:06:00,3.84478,3.84478,3.84478,3.84478,750000.0
2007-03-23 08:07:00,3.86285,3.86285,3.85359,3.85359,1500000.0
2007-03-23 08:08:00,3.85936,3.86211,3.85764,3.86126,4880000.0
2007-03-23 08:09:00,3.85901,3.86165,3.85277,3.85351,6770000.0
2007-03-23 08:10:00,3.85869,3.8633,3.85611,3.85846,5630000.0
2007-03-23 08:11:00,3.85785,3.86108,3.84282,3.8506,9020000.0
2007-03-23 08:12:00,3.85689,3.86507,3.85164,3.85924,10130000.0
2007-03-23 08:13:00,3.86406,3.86406,3.85529,3.85887,3380000.0
2007-03-23 08:14:00,3.85821,3.86472,3.85475,3.85475,3390000.0
2007-03-23 08:15:00,3.86325,3.86325,3.86238,3.86275,4880000.0
2007-03-23 08:16:00,3.86278,3.86278,3.85032,3.85032,5630000.0
2007-03-23 08:17:00,3.86179,3.86234,3.85419,3.85419,3390000.0
2007-03-23 08:18:00,3.86309,3.86378,3.85363,3.86378,7510000.0
2007-03-23 08:19:00,3.85296,3.86197,3.85067,3.86197,6770000.0
2007-03-23 08:20:00,3.85691,3.86305,3.85376,3.86193,6760000.0
2007-03-23 08:21:00,3.86364,3.86399,3.85853,3.86298,6400000.0
2007-03-23 08:22:00,3.84927,3.86251,3.84794,3.86251,4510000.0
2007-03-23 08:25:00,3.85609,3.86546,3.85609,3.86013,4510000.0
2007-03-23 08:26:00,3.86357,3.86378,3.85927,3.86097,4510000.0
2007-03-23 08:27:00,3.86277,3.86281,3.84682,3.86079,7510000.0
2007-03-23 08:28:00,3.861,3.86259,3.85674,3.86209,7880000.0
2007-03-23 08:29:00,3.86173,3.86173,3.85378,3.85378,1500000.0
2007-03-23 08:30:00,3.85327,3.86227,3.85327,3.856,2260000.0
2007-03-23 08:31:00,3.85937,3.86212,3.85753,3.86151,4510000.0
2007-03-23 08:32:00,3.84919,3.85919,3.84919,3.8558,1890000.0
2007-03-23 08:33:00,3.85985,3.86045,3.85438,3.85937,6380000.0
2007-03-23 08:34:00,3.85795,3.86323,3.85332,3.85332,4510000.0
2007-03-23 08:35:00,3.85715,3.86255,3.85244,3.86143,4890000.0
2007-03-23 08:36:00,3.86216,3.86216,3.85021,3.85337,5630000.0
2007-03-23 08:37:00,3.85145,3.85912,3.85145,3.85676,3760000.0
2007-03-23 08:38:00,3.85931,3.8617,3.85134,3.85792,6770000.0
2007-03-23 08:39:00,3.86391,3.86488,3.8573,3.8604,4880000.0
2007-03-23 08:40:00,3.85348,3.86255,3.84971,3.86182,4510000.0
2007-03-23 08:42:00,3.85882,3.86103,3.85365,3.86103,6760000.0
2007-03-23 08:43:00,3.85814,3.86361,3.85814,3.86001,4510000.0
2007-03-23 08:44:00,3.85878,3.86482,3.85569,3.86381,11260000.0
2007-03-23 08:45:00,3.86154,3.86154,3.85366,3.85834,6380000.0
2007-03-23 08:46:00,3.85767,3.86401,3.85646,3.85816,6400000.0
2007-03-23 08:47:00,3.85874,3.86155,3.84481,3.86155,6400000.0
2007-03-23 08:48:00,3.86304,3.86516,3.85375,3.85375,7510000.0
2007-03-23 08:49:00,3.85737,3.86248,3.85653,3.85852,7130000.0
2007-03-23 08:50:00,3.8611,3.8626,3.85729,3.86247,6750000.0
2007-03-23 08:51:00,3.85983,3.86121,3.8513,3.86121,6770000.0
2007-03-23 08:52:00,3.86217,3.86256,3.85199,3.85345,7500000.0
2007-03-23 08:53:00,3.86139,3.86216,3.85147,3.85988,6020000.0
2007-03-23 08:54:00,3.85406,3.86399,3.85198,3.85198,4880000.0
2007-03-23 08:55:00,3.85832,3.8634,3.8521,3.8634,5260000.0
2007-03-23 08:56:00,3.85905,3.86361,3.85464,3.86283,3030000.0
2007-03-23 08:57:00,3.84683,3.85346,3.84683,3.84977,3390000.0
2007-03-23 08:58:00,3.86355,3.86424,3.85509,3.85846,4520000.0
2007-03-23 09:00:00,3.85901,3.8653,3.85553,3.85748,5650000.0
2007-03-23 09:01:00,3.86222,3.8632,3.85357,3.85773,6400000.0
2007-03-23 09:02:00,3.85709,3.86171,3.85058,3.86171,6400000.0
2007-03-23 09:03:00,3.85954,3.86531,3.85569,3.86398,7900000.0
2007-03-23 09:04:00,3.85747,3.86373,3.85747,3.8576,6400000.0
2007-03-23 09:05:00,3.86283,3.86338,3.86283,3.86338,760000.0
2007-03-23 09:06:00,3.86172,3.86479,3.85785,3.86479,3390000.0
2007-03-23 09:07:00,3.85311,3.86244,3.85055,3.86086,6020000.0
2007-03-23 09:08:00,3.85794,3.86303,3.85376,3.85922,9030000.0
2007-03-23 09:09:00,3.86322,3.86322,3.85336,3.85756,2640000.0
2007-03-23 09:10:00,3.86393,3.86502,3.8542,3.85826,4520000.0
2007-03-23 09:11:00,3.86355,3.86448,3.85266,3.85409,4520000.0
2007-03-23 09:12:00,3.86003,3.86003,3.84748,3.85621,6770000.0
2007-03-23 09:13:00,3.85836,3.86179,3.85706,3.86045,4140000.0
2007-03-23 09:15:00,3.85801,3.86429,3.85309,3.86316,6000000.0
2007-03-23 09:16:00,3.86292,3.86512,3.85887,3.85887,6390000.0
2007-03-23 09:17:00,3.86359,3.86359,3.85494,3.85506,3010000.0
2007-03-23 09:18:00,3.85919,3.86386,3.85336,3.86265,6390000.0
2007-03-23 09:19:00,3.86124,3.86292,3.85351,3.86136,3380000.0
2007-03-23 09:20:00,3.86051,3.86523,3.85932,3.85932,3380000.0
2007-03-23 09:21:00,3.85964,3.86477,3.85458,3.8636,7880000.0
2007-03-23 09:22:00,3.8556,3.8556,3.84706,3.8552,3380000.0
2007-03-23 09:23:00,3.86093,3.86443,3.85864,3.86379,6770000.0
2007-03-23 09:24:00,3.85965,3.86402,3.85651,3.85833,6750000.0
2007-03-23 09:25:00,3.85887,3.86285,3.8584,3.85907,7500000.0
2007-03-23 09:26:00,3.86052,3.8654,3.85506,3.86268,6750000.0
2007-03-23 09:27:00,3.85958,3.86098,3.84952,3.84952,4890000.0
2007-03-23 09:28:00,3.86135,3.86549,3.85478,3.85809,6390000.0
2007-03-23 09:29:00,3.8575,3.86131,3.85597,3.86044,5260000.0
2007-03-23 09:30:00,3.85805,3.86712,3.85804,3.86006,6000000.0
2007-03-23 09:31:00,3.86298,3.86298,3.85572,3.86204,4880000.0
2007-03-23 09:32:00,3.85011,3.85011,3.85011,3.85011,750000.0
2007-03-23 09:33:00,3.86462,3.86601,3.85523,3.8646,6390000.0
2007-03-23 09:34:00,3.86678,3.86777,3.85909,3.86573,6010000.0
2007-03-23 09:35:00,3.86557,3.86729,3.8606,3.8671,5260000.0
2007-03-23 09:36:00,3.86546,3.86736,3.85778,3.85778,3390000.0
2007-03-23 09:37:00,3.86639,3.86681,3.85983,3.86586,5630000.0
2007-03-23 09:38:00,3.86591,3.86592,3.85725,3.86167,5630000.0
2007-03-23 09:39:00,3.86522,3.8667,3.85719,3.86609,7140000.0
2007-03-23 09:40:00,3.86622,3.86772,3.85657,3.85657,5250000.0
2007-03-23 09:41:00,3.86752,3.87149,3.85892,3.85892,4140000.0
2007-03-23 09:42:00,3.86052,3.86723,3.85963,3.86723,6380000.0
2007-03-23 09:43:00,3.85657,3.86587,3.85657,3.85691,5630000.0
2007-03-23 09:44:00,3.86574,3.86694,3.85931,3.86694,13150000.0
2007-03-23 09:45:00,3.86713,3.86713,3.85738,3.86672,5250000.0
2007-03-23 09:46:00,3.8642,3.86853,3.86012,3.86082,4140000.0
2007-03-23 09:47:00,3.86594,3.86705,3.86022,3.86705,7880000.0
2007-03-23 09:48:00,3.86758,3.86758,3.85709,3.85709,4140000.0
2007-03-23 09:49:00,3.85757,3.86674,3.85748,3.86587,4140000.0
2007-03-23 09:50:00,3.85665,3.86661,3.85381,3.86398,6760000.0
2007-03-23 09:51:00,3.86221,3.86688,3.85692,3.86391,5260000.0
2007-03-23 09:52:00,3.86713,3.86934,3.85852,3.86752,6760000.0
2007-03-23 09:53:00,3.85924,3.86527,3.8541,3.86527,6760000.0
2007-03-23 09:54:00,3.86418,3.86832,3.85844,3.86737,6770000.0
2007-03-23 09:55:00,3.86566,3.86607,3.85643,3.85643,5250000.0
2007-03-23 09:56:00,3.86512,3.86699,3.85802,3.86024,6010000.0
2007-03-23 09:57:00,3.86599,3.86746,3.86362,3.86709,4130000.0
2007-03-23 09:58:00,3.85748,3.86476,3.85311,3.86476,5260000.0
2007-03-23 09:59:00,3.86634,3.86665,3.86191,3.86656,5630000.0
2007-03-23 10:00:00,3.8658,3.86617,3.85675,3.86483,6750000.0
2007-03-23 10:01:00,3.86396,3.86772,3.85862,3.86746,3770000.0
2007-03-23 10:02:00,3.86787,3.87165,3.85889,3.86766,7510000.0
2007-03-23 10:03:00,3.8652,3.86671,3.85224,3.86671,7140000.0
2007-03-23 10:04:00,3.86631,3.86882,3.86276,3.86289,7130000.0
2007-03-23 10:05:00,3.86834,3.86853,3.86254,3.86328,6000000.0
2007-03-23 10:06:00,3.86746,3.86872,3.85893,3.86872,5260000.0
2007-03-23 10:07:00,3.8683,3.86989,3.85832,3.85882,5260000.0
2007-03-23 10:08:00,3.86616,3.87101,3.85625,3.87101,9380000.0
2007-03-23 10:09:00,3.87143,3.8726,3.862,3.8726,7140000.0
2007-03-23 10:10:00,3.86398,3.87809,3.86398,3.87425,6770000.0
2007-03-23 10:11:00,3.87102,3.87385,3.86302,3.87149,9780000.0
2007-03-23 10:12:00,3.87154,3.87154,3.86274,3.86818,4510000.0
2007-03-23 10:13:00,3.87136,3.87136,3.85805,3.86903,5640000.0
2007-03-23 10:14:00,3.86906,3.87457,3.86453,3.86807,12400000.0
2007-03-23 10:15:00,3.87301,3.87301,3.8626,3.87184,5630000.0
2007-03-23 10:16:00,3.86693,3.87194,3.86671,3.86671,4140000.0
2007-03-23 10:17:00,3.86659,3.87045,3.86355,3.8676,5630000.0
2007-03-23 10:18:00,3.8666,3.87166,3.86191,3.86582,4510000.0
2007-03-23 10:19:00,3.86634,3.87074,3.86586,3.86586,3380000.0
2007-03-23 10:20:00,3.87014,3.87147,3.86418,3.87024,7510000.0
2007-03-23 10:21:00,3.8704,3.87423,3.86632,3.87209,7890000.0
2007-03-23 10:22:00,3.8682,3.87001,3.8596,3.86616,6380000.0
2007-03-23 10:23:00,3.84555,3.86211,3.84555,3.85956,4140000.0
2007-03-23 10:24:00,3.86724,3.87402,3.86513,3.87245,6770000.0
2007-03-23 10:25:00,3.86226,3.86674,3.86127,3.86136,6000000.0
2007-03-23 10:26:00,3.87012,3.87231,3.86342,3.86515,6760000.0
2007-03-23 10:27:00,3.87108,3.87146,3.86247,3.87074,5260000.0
2007-03-23 10:28:00,3.86687,3.86813,3.86136,3.86813,6000000.0
2007-03-23 10:29:00,3.86808,3.87314,3.86293,3.87043,13940000.0
2007-03-23 10:30:00,3.8714,3.87202,3.86358,3.87202,7880000.0
2007-03-23 10:31:00,3.87176,3.872,3.86121,3.87166,9390000.0
2007-03-23 10:32:00,3.87157,3.87466,3.86615,3.87434,3780000.0
2007-03-23 10:33:00,3.87042,3.87042,3.85658,3.87015,6000000.0
2007-03-23 10:34:00,3.87219,3.87436,3.86496,3.86496,7510000.0
2007-03-23 10:35:00,3.86975,3.87376,3.8674,3.86817,5260000.0
2007-03-23 10:36:00,3.87436,3.87552,3.8692,3.87396,4900000.0
2007-03-23 10:37:00,3.87231,3.87428,3.86841,3.87415,7510000.0
2007-03-23 10:38:00,3.86877,3.86904,3.86037,3.86904,6380000.0
2007-03-23 10:39:00,3.86878,3.87507,3.86514,3.87382,5640000.0
2007-03-23 10:40:00,3.87175,3.87307,3.86433,3.87307,4880000.0
2007-03-23 10:41:00,3.87102,3.87475,3.86538,3.87475,4890000.0
2007-03-23 10:42:00,3.86985,3.87577,3.86541,3.86772,6010000.0
2007-03-23 10:43:00,3.8674,3.86971,3.8543,3.8543,6760000.0
2007-03-23 10:44:00,3.86851,3.87377,3.86851,3.87089,6020000.0
2007-03-23 10:45:00,3.87162,3.8717,3.86498,3.8717,5270000.0
2007-03-23 10:46:00,3.87208,3.87208,3.86364,3.87154,4880000.0
2007-03-23 10:47:00,3.87263,3.87294,3.86506,3.8673,7510000.0
2007-03-23 10:48:00,3.87116,3.87232,3.86236,3.86623,5650000.0
2007-03-23 10:49:00,3.86068,3.87206,3.85424,3.87141,5630000.0
2007-03-23 10:50:00,3.86583,3.87207,3.86157,3.87207,7130000.0
2007-03-23 10:51:00,3.87181,3.87181,3.86643,3.86809,5270000.0
2007-03-23 10:52:00,3.87273,3.873,3.86814,3.86828,5260000.0
2007-03-23 10:53:00,3.87129,3.8749,3.86475,3.87262,5640000.0
2007-03-23 10:54:00,3.86945,3.86945,3.85231,3.86888,4510000.0
2007-03-23 10:55:00,3.86737,3.87586,3.86737,3.87404,7510000.0
2007-03-23 10:56:00,3.863,3.87177,3.86233,3.87177,6390000.0
2007-03-23 10:57:00,3.86537,3.87736,3.86537,3.86959,5630000.0
2007-03-23 10:58:00,3.86794,3.87192,3.86369,3.87088,6010000.0
2007-03-23 10:59:00,3.87339,3.87339,3.86157,3.87237,5270000.0
2007-03-23 11:00:00,3.87227,3.87227,3.86705,3.87176,7140000.0
2007-03-23 11:01:00,3.87151,3.872,3.86759,3.872,5260000.0
2007-03-23 11:02:00,3.86259,3.8719,3.86014,3.86014,6760000.0
2007-03-23 11:03:00,3.86764,3.87552,3.86387,3.86862,7130000.0
2007-03-23 11:04:00,3.86685,3.87191,3.86213,3.86706,4510000.0
2007-03-23 11:05:00,3.86666,3.87145,3.86229,3.87121,6760000.0
2007-03-23 11:06:00,3.8703,3.87106,3.86208,3.86995,7500000.0
2007-03-23 11:07:00,3.86166,3.87161,3.86166,3.86586,5260000.0
2007-03-23 11:08:00,3.86971,3.87054,3.86102,3.8697,6010000.0
2007-03-23 11:09:00,3.86729,3.87104,3.85961,3.87104,5260000.0
2007-03-23 11:10:00,3.86679,3.87194,3.86215,3.86924,6010000.0
2007-03-23 11:11:00,3.87143,3.87143,3.8614,3.87136,7140000.0
2007-03-23 11:12:00,3.87125,3.87211,3.86182,3.87156,7510000.0
2007-03-23 11:13:00,3.86804,3.87127,3.86534,3.87085,6000000.0
2007-03-23 11:14:00,3.86616,3.86775,3.84865,3.86775,10530000.0
2007-03-23 11:15:00,3.86627,3.87091,3.86455,3.87091,5630000.0
2007-03-23 11:16:00,3.8695,3.87191,3.86777,3.87191,4510000.0
2007-03-23 11:17:00,3.87164,3.87534,3.86563,3.8671,4140000.0
2007-03-23 11:18:00,3.87046,3.87153,3.86274,3.87131,4510000.0
2007-03-23 11:19:00,3.86659,3.87234,3.86577,3.8721,4510000.0
2007-03-23 11:20:00,3.86621,3.87182,3.86121,3.87171,4510000.0
2007-03-23 11:21:00,3.87182,3.87182,3.86632,3.86632,4520000.0
2007-03-23 11:22:00,3.86805,3.8719,3.86496,3.86709,7880000.0
2007-03-23 11:23:00,3.85985,3.86978,3.85985,3.86429,7510000.0
2007-03-23 11:24:00,3.86609,3.87094,3.85505,3.86298,4510000.0
2007-03-23 11:25:00,3.86677,3.87381,3.86557,3.87181,5640000.0
2007-03-23 11:26:00,3.86711,3.87158,3.86645,3.87086,5250000.0
2007-03-23 11:27:00,3.87075,3.87103,3.86507,3.87103,6760000.0
2007-03-23 11:28:00,3.8665,3.87197,3.86258,3.87079,7130000.0
2007-03-23 11:29:00,3.87329,3.87466,3.86462,3.87209,6750000.0
2007-03-23 11:30:00,3.87215,3.87238,3.86345,3.86345,5270000.0
2007-03-23 11:31:00,3.86822,3.87233,3.86535,3.87233,5630000.0
2007-03-23 11:32:00,3.87235,3.87235,3.8623,3.86689,5260000.0
2007-03-23 11:33:00,3.87214,3.87395,3.86808,3.87269,5250000.0
2007-03-23 11:34:00,3.86899,3.87058,3.85753,3.86798,4510000.0
2007-03-23 11:35:00,3.87138,3.87495,3.86844,3.87254,6390000.0
2007-03-23 11:36:00,3.8675,3.87347,3.86718,3.87277,6390000.0
2007-03-23 11:37:00,3.87243,3.87344,3.86397,3.87231,6770000.0
2007-03-23 11:38:00,3.86918,3.87476,3.86507,3.87372,6380000.0
2007-03-23 11:39:00,3.86707,3.87321,3.85486,3.85787,4880000.0
2007-03-23 11:40:00,3.86771,3.87329,3.864,3.864,4880000.0
2007-03-23 11:41:00,3.87306,3.87393,3.86627,3.87145,5640000.0
2007-03-23 11:42:00,3.87045,3.87469,3.86497,3.87426,4890000.0
2007-03-23 11:44:00,3.87015,3.87015,3.86351,3.86455,4890000.0
2007-03-23 11:45:00,3.86852,3.87411,3.86852,3.87372,4510000.0
2007-03-23 11:46:00,3.87161,3.87318,3.86557,3.86884,7880000.0
2007-03-23 11:47:00,3.86782,3.87597,3.86782,3.87597,5630000.0
2007-03-23 11:48:00,3.87424,3.87478,3.86432,3.87322,6390000.0
2007-03-23 11:49:00,3.8709,3.87353,3.85756,3.86688,6010000.0
2007-03-23 11:50:00,3.87435,3.87435,3.86936,3.86965,4510000.0
2007-03-23 11:51:00,3.87418,3.87418,3.86796,3.87021,4890000.0
2007-03-23 11:52:00,3.87413,3.87413,3.86578,3.87255,4140000.0
2007-03-23 11:53:00,3.8737,3.8737,3.8644,3.8644,5660000.0
2007-03-23 11:54:00,3.87285,3.87285,3.8565,3.8565,6390000.0
2007-03-23 11:55:00,3.86781,3.87137,3.86231,3.86859,6000000.0
2007-03-23 11:56:00,3.86805,3.87252,3.86683,3.8691,4880000.0
2007-03-23 11:57:00,3.86237,3.87092,3.86147,3.86807,6010000.0
2007-03-23 11:58:00,3.86959,3.8746,3.86824,3.86898,6750000.0
2007-03-23 11:59:00,3.87221,3.87303,3.86695,3.87299,8260000.0
2007-03-23 12:00:00,3.86893,3.8734,3.86828,3.87308,4880000.0
2007-03-23 12:01:00,3.86786,3.87328,3.86275,3.86895,6780000.0
2007-03-23 12:02:00,3.87137,3.87299,3.8624,3.87281,7510000.0
2007-03-23 12:03:00,3.8678,3.87348,3.86778,3.87336,4880000.0
2007-03-23 12:04:00,3.873,3.87321,3.86777,3.87221,5270000.0
2007-03-23 12:05:00,3.87285,3.87286,3.86688,3.87286,5630000.0
2007-03-23 12:06:00,3.86307,3.8725,3.86275,3.86275,5250000.0
2007-03-23 12:07:00,3.86364,3.87297,3.86336,3.86802,5630000.0
2007-03-23 12:08:00,3.8733,3.87552,3.86577,3.86931,7880000.0
2007-03-23 12:09:00,3.86789,3.87287,3.86789,3.86793,5630000.0
2007-03-23 12:10:00,3.86914,3.87083,3.85886,3.87083,4890000.0
2007-03-23 12:11:00,3.87078,3.87078,3.85976,3.85991,4510000.0
2007-03-23 12:12:00,3.87319,3.87319,3.8628,3.8628,5630000.0
2007-03-23 12:13:00,3.86734,3.87156,3.86469,3.86684,4510000.0
2007-03-23 12:14:00,3.87208,3.87332,3.86325,3.86995,6390000.0
2007-03-23 12:15:00,3.86166,3.87237,3.85981,3.86905,3770000.0
2007-03-23 12:16:00,3.87124,3.87387,3.86542,3.86776,4510000.0
2007-03-23 12:17:00,3.87105,3.8721,3.86585,3.8661,4510000.0
2007-03-23 12:18:00,3.87241,3.87241,3.86238,3.86596,5630000.0
2007-03-23 12:19:00,3.87267,3.87288,3.86311,3.86708,4510000.0
2007-03-23 12:20:00,3.86761,3.87031,3.86241,3.87031,5640000.0
2007-03-23 12:21:00,3.87277,3.87277,3.86687,3.87164,6760000.0
2007-03-23 12:22:00,3.86739,3.87306,3.86739,3.87246,5260000.0
2007-03-23 12:23:00,3.86624,3.87201,3.86454,3.86657,6000000.0
2007-03-23 12:24:00,3.87296,3.87303,3.86247,3.86247,5660000.0
2007-03-23 12:25:00,3.87315,3.87409,3.86383,3.86939,10140000.0
2007-03-23 12:26:00,3.86888,3.87395,3.8637,3.8637,7530000.0
2007-03-23 12:27:00,3.87028,3.87177,3.86086,3.87177,4140000.0
2007-03-23 12:28:00,3.87198,3.87292,3.86712,3.87173,5630000.0
2007-03-23 12:29:00,3.86902,3.87064,3.86394,3.87064,4150000.0
2007-03-23 12:30:00,3.87098,3.87098,3.85987,3.87086,16180000.0
2007-03-23 12:31:00,3.86625,3.8718,3.86625,3.87104,6750000.0
2007-03-23 12:32:00,3.86226,3.87504,3.86226,3.86727,7130000.0
2007-03-23 12:33:00,3.86998,3.87219,3.86036,3.87219,4510000.0
2007-03-23 12:34:00,3.86505,3.87042,3.86439,3.87,5260000.0
2007-03-23 12:35:00,3.85455,3.8694,3.85455,3.8694,4890000.0
2007-03-23 12:36:00,3.86615,3.87045,3.86615,3.87045,4140000.0
2007-03-23 12:37:00,3.86527,3.86959,3.86442,3.86916,4880000.0
2007-03-23 12:38:00,3.86583,3.86999,3.86482,3.86943,4890000.0
2007-03-23 12:39:00,3.86418,3.87062,3.86346,3.86912,5250000.0
2007-03-23 12:40:00,3.86972,3.87031,3.86402,3.87031,4880000.0
2007-03-23 12:41:00,3.86393,3.86873,3.85764,3.86789,4900000.0
2007-03-23 12:42:00,3.86369,3.86943,3.85901,3.86918,7900000.0
2007-03-23 12:43:00,3.86819,3.86998,3.86498,3.86498,4150000.0
2007-03-23 12:44:00,3.86486,3.87021,3.86486,3.87021,4140000.0
2007-03-23 12:45:00,3.86479,3.86953,3.85193,3.86465,4890000.0
2007-03-23 12:46:00,3.86882,3.87143,3.86029,3.86906,4520000.0
2007-03-23 12:47:00,3.86613,3.87045,3.86528,3.86795,5250000.0
2007-03-23 12:49:00,3.86379,3.86934,3.85932,3.86295,4880000.0
2007-03-23 12:50:00,3.86989,3.86989,3.85442,3.85442,4520000.0
2007-03-23 12:51:00,3.86495,3.87024,3.86495,3.86937,5260000.0
2007-03-23 12:52:00,3.87155,3.87208,3.86416,3.86962,5260000.0
2007-03-23 12:53:00,3.87009,3.87047,3.86196,3.87047,6380000.0
2007-03-23 12:54:00,3.86834,3.86924,3.8588,3.86924,5630000.0
2007-03-23 12:55:00,3.86774,3.86774,3.85177,3.86483,6020000.0
2007-03-23 12:56:00,3.86634,3.87131,3.86527,3.86676,6010000.0
2007-03-23 12:57:00,3.86005,3.86947,3.85834,3.86947,9400000.0
2007-03-23 12:58:00,3.86617,3.87228,3.86218,3.8703,7880000.0
2007-03-23 12:59:00,3.87042,3.87104,3.86426,3.87028,7880000.0
2007-03-23 13:00:00,3.87005,3.87066,3.86511,3.87057,7150000.0
2007-03-23 13:01:00,3.86617,3.87,3.85934,3.86998,8260000.0
2007-03-23 13:02:00,3.86543,3.87209,3.86219,3.86939,5630000.0
2007-03-23 13:03:00,3.86756,3.87271,3.86205,3.87206,6780000.0
2007-03-23 13:04:00,3.86734,3.87123,3.8617,3.86714,6000000.0
2007-03-23 13:05:00,3.87036,3.87036,3.85425,3.85788,4140000.0
2007-03-23 13:06:00,3.86605,3.87087,3.85965,3.85965,5260000.0
2007-03-23 13:07:00,3.86931,3.86968,3.86355,3.86355,4510000.0
2007-03-23 13:08:00,3.86903,3.8706,3.8649,3.86872,4150000.0
2007-03-23 13:09:00,3.86336,3.86861,3.85753,3.86408,12780000.0
2007-03-23 13:10:00,3.86512,3.87037,3.86512,3.86844,4510000.0
2007-03-23 13:11:00,3.86992,3.87114,3.86168,3.87001,4880000.0
2007-03-23 13:12:00,3.8676,3.8676,3.85876,3.864,7880000.0
2007-03-23 13:13:00,3.86722,3.86893,3.85831,3.86871,6020000.0
2007-03-23 13:14:00,3.86434,3.86982,3.85918,3.86823,9380000.0
2007-03-23 13:15:00,3.86473,3.86869,3.85842,3.85842,4510000.0
2007-03-23 13:16:00,3.86293,3.86893,3.8592,3.86476,5630000.0
2007-03-23 13:17:00,3.86371,3.86898,3.85977,3.86662,4890000.0
2007-03-23 13:18:00,3.86832,3.86832,3.8572,3.86806,6020000.0
2007-03-23 13:19:00,3.86318,3.86882,3.85922,3.86871,5270000.0
2007-03-23 13:20:00,3.86389,3.86492,3.85785,3.86183,4890000.0
2007-03-23 13:21:00,3.8546,3.86574,3.84649,3.86574,7510000.0
2007-03-23 13:22:00,3.86365,3.86825,3.8575,3.86825,7510000.0
2007-03-23 13:23:00,3.86748,3.86748,3.8597,3.86472,6020000.0
2007-03-23 13:24:00,3.86663,3.86663,3.8598,3.86579,5650000.0
2007-03-23 13:25:00,3.86582,3.86742,3.85723,3.86625,6380000.0
2007-03-23 13:26:00,3.86056,3.86597,3.85631,3.86471,6770000.0
2007-03-23 13:27:00,3.86281,3.86661,3.85544,3.86661,6390000.0
2007-03-23 13:28:00,3.86337,3.86686,3.85993,3.86686,6770000.0
2007-03-23 13:29:00,3.86629,3.86797,3.86241,3.86797,4880000.0
2007-03-23 13:31:00,3.85658,3.86628,3.85658,3.86628,4140000.0
2007-03-23 13:32:00,3.86805,3.86805,3.8635,3.86696,5260000.0
2007-03-23 13:33:00,3.8627,3.8688,3.8627,3.86725,4500000.0
2007-03-23 13:34:00,3.86046,3.86573,3.8598,3.86573,5630000.0
2007-03-23 13:35:00,3.86502,3.86786,3.86251,3.86734,7140000.0
2007-03-23 13:36:00,3.85543,3.86705,3.85543,3.86378,4510000.0
2007-03-23 13:37:00,3.86867,3.86907,3.85935,3.86891,7130000.0
2007-03-23 13:38:00,3.86548,3.87001,3.8605,3.86552,7140000.0
2007-03-23 13:39:00,3.86826,3.86826,3.86019,3.86089,5250000.0
2007-03-23 13:40:00,3.86744,3.86843,3.86276,3.86776,7130000.0
2007-03-23 13:41:00,3.86563,3.8676,3.85814,3.85814,6010000.0
2007-03-23 13:42:00,3.86523,3.86875,3.85791,3.86865,4530000.0
2007-03-23 13:44:00,3.86989,3.87242,3.86272,3.86538,9760000.0
2007-03-23 13:45:00,3.86565,3.87223,3.86448,3.87022,5660000.0
2007-03-23 13:46:00,3.864,3.87393,3.86228,3.87044,9390000.0
2007-03-23 13:47:00,3.86831,3.87061,3.86455,3.86557,6000000.0
2007-03-23 13:48:00,3.8618,3.86913,3.85813,3.86913,4900000.0
2007-03-23 13:49:00,3.86268,3.86826,3.86268,3.86804,5260000.0
2007-03-23 13:50:00,3.86839,3.86976,3.86004,3.86906,7880000.0
2007-03-23 13:51:00,3.85484,3.86432,3.85484,3.86118,4880000.0
2007-03-23 13:52:00,3.86551,3.87234,3.86376,3.86376,6380000.0
2007-03-23 13:53:00,3.86445,3.86876,3.85727,3.86249,8650000.0
2007-03-23 13:54:00,3.86425,3.87059,3.86126,3.86915,5630000.0
2007-03-23 13:55:00,3.87021,3.87144,3.86592,3.86592,7500000.0
2007-03-23 13:56:00,3.86964,3.86964,3.85771,3.859,4510000.0
2007-03-23 13:57:00,3.86603,3.87058,3.86116,3.86537,6010000.0
2007-03-23 13:58:00,3.86448,3.87216,3.86394,3.86931,4520000.0
2007-03-23 13:59:00,3.86683,3.86875,3.86251,3.86628,7140000.0
2007-03-23 14:00:00,3.86556,3.86927,3.86272,3.86927,4510000.0
2007-03-23 14:01:00,3.86382,3.86986,3.85894,3.86986,4140000.0
2007-03-23 14:02:00,3.86929,3.86984,3.86087,3.86458,7130000.0
2007-03-23 14:03:00,3.86839,3.87082,3.86145,3.86939,11650000.0
2007-03-23 14:04:00,3.86969,3.86969,3.86077,3.86091,4140000.0
2007-03-23 14:05:00,3.86552,3.87295,3.86315,3.87032,5260000.0
2007-03-23 14:06:00,3.8664,3.8664,3.84813,3.86193,9020000.0
2007-03-23 14:07:00,3.86549,3.87075,3.86105,3.86456,7500000.0
2007-03-23 14:08:00,3.86962,3.86962,3.86506,3.86823,3020000.0
2007-03-23 14:09:00,3.86499,3.86933,3.86348,3.86554,4520000.0
2007-03-23 14:10:00,3.86408,3.86866,3.85879,3.86866,5630000.0
2007-03-23 14:11:00,3.86472,3.86695,3.85744,3.85812,4880000.0
2007-03-23 14:12:00,3.86465,3.87004,3.85935,3.86856,6020000.0
2007-03-23 14:13:00,3.8658,3.87075,3.86198,3.87075,6020000.0
2007-03-23 14:14:00,3.86984,3.87029,3.85953,3.8675,4880000.0
2007-03-23 14:15:00,3.86738,3.86855,3.86308,3.86603,7910000.0
2007-03-23 14:16:00,3.86904,3.86904,3.85799,3.86772,6760000.0
2007-03-23 14:17:00,3.86782,3.86848,3.85947,3.86848,6750000.0
2007-03-23 14:18:00,3.86547,3.86781,3.85974,3.86528,6010000.0
2007-03-23 14:19:00,3.86885,3.86885,3.86181,3.86523,4520000.0
2007-03-23 14:20:00,3.86916,3.86916,3.86188,3.86461,7140000.0
2007-03-23 14:21:00,3.86452,3.86752,3.85519,3.85519,5640000.0
2007-03-23 14:22:00,3.86553,3.86919,3.85848,3.85848,7140000.0
2007-03-23 14:23:00,3.86156,3.87028,3.86156,3.86901,6390000.0
2007-03-23 14:24:00,3.86626,3.86814,3.86264,3.86814,4140000.0
2007-03-23 14:25:00,3.86599,3.86852,3.85771,3.8623,6020000.0
2007-03-23 14:26:00,3.86074,3.86501,3.8503,3.8503,5260000.0
2007-03-23 14:27:00,3.8675,3.86776,3.85812,3.8674,6010000.0
2007-03-23 14:28:00,3.86154,3.86703,3.86086,3.86287,7510000.0
2007-03-23 14:29:00,3.86169,3.86597,3.85746,3.86491,7130000.0
2007-03-23 14:30:00,3.86558,3.86715,3.85961,3.86663,8260000.0
2007-03-23 14:31:00,3.86115,3.86664,3.86097,3.86664,6020000.0
2007-03-23 14:32:00,3.85537,3.86629,3.85537,3.86359,3010000.0
2007-03-23 14:33:00,3.86196,3.86626,3.85653,3.86011,7140000.0
2007-03-23 14:34:00,3.86336,3.86784,3.86336,3.86784,5250000.0
2007-03-23 14:35:00,3.86674,3.86856,3.86366,3.86851,5250000.0
2007-03-23 14:36:00,3.86563,3.86843,3.8641,3.8641,5250000.0
2007-03-23 14:37:00,3.86154,3.86447,3.85571,3.86289,3770000.0
2007-03-23 14:38:00,3.8643,3.87,3.86297,3.86908,5630000.0
2007-03-23 14:39:00,3.86994,3.8706,3.86249,3.86249,5630000.0
2007-03-23 14:40:00,3.86583,3.8713,3.86515,3.86597,5250000.0
2007-03-23 14:41:00,3.86628,3.87058,3.86021,3.86971,4880000.0
2007-03-23 14:42:00,3.8688,3.8688,3.85814,3.86473,7510000.0
2007-03-23 14:43:00,3.86924,3.87106,3.86378,3.86972,7500000.0
2007-03-23 14:44:00,3.87057,3.87343,3.86409,3.8685,8270000.0
2007-03-23 14:45:00,3.86949,3.87104,3.85826,3.87104,6400000.0
2007-03-23 14:46:00,3.87051,3.87189,3.863,3.86661,6380000.0
2007-03-23 14:47:00,3.86767,3.86855,3.85384,3.86855,7510000.0
2007-03-23 14:48:00,3.86916,3.87049,3.86164,3.86846,5630000.0
2007-03-23 14:49:00,3.87115,3.87115,3.86431,3.86941,7130000.0
2007-03-23 14:50:00,3.86711,3.87344,3.86711,3.87249,9020000.0
2007-03-23 14:51:00,3.86712,3.8737,3.86712,3.86724,6000000.0
2007-03-23 14:52:00,3.87165,3.87165,3.8621,3.8621,6000000.0
2007-03-23 14:53:00,3.87033,3.87389,3.8635,3.87174,7510000.0
2007-03-23 14:54:00,3.86589,3.8718,3.86478,3.87107,6750000.0
2007-03-23 14:55:00,3.8709,3.8709,3.86009,3.86824,6020000.0
2007-03-23 14:56:00,3.86272,3.87191,3.86265,3.86265,6010000.0
2007-03-23 14:57:00,3.86618,3.87234,3.86372,3.87229,6760000.0
2007-03-23 14:58:00,3.86158,3.87179,3.8603,3.86233,5630000.0
2007-03-23 14:59:00,3.86889,3.87158,3.86055,3.86231,12390000.0
2007-03-23 15:00:00,3.87119,3.87294,3.86707,3.86901,6760000.0
2007-03-23 15:01:00,3.87148,3.87227,3.86505,3.87188,7890000.0
2007-03-23 15:02:00,3.86321,3.86866,3.85653,3.86866,7510000.0
2007-03-23 15:03:00,3.86402,3.87145,3.86056,3.87079,5260000.0
2007-03-23 15:04:00,3.87127,3.87248,3.86894,3.87154,5630000.0
2007-03-23 15:05:00,3.86536,3.87175,3.86322,3.87132,5260000.0
2007-03-23 15:06:00,3.8671,3.87447,3.8624,3.87124,7150000.0
2007-03-23 15:07:00,3.86144,3.86914,3.86144,3.8682,3760000.0
2007-03-23 15:08:00,3.86953,3.87085,3.86666,3.87011,4890000.0
2007-03-23 15:09:00,3.87067,3.87067,3.85968,3.85968,6020000.0
2007-03-23 15:10:00,3.87082,3.87158,3.86191,3.87152,6770000.0
2007-03-23 15:11:00,3.87181,3.8722,3.86296,3.86846,6000000.0
2007-03-23 15:12:00,3.86573,3.86695,3.85852,3.86007,6380000.0
2007-03-23 15:13:00,3.87173,3.87173,3.86148,3.86484,4880000.0
2007-03-23 15:14:00,3.87167,3.87167,3.86151,3.86265,13530000.0
2007-03-23 15:15:00,3.86533,3.87182,3.86533,3.87079,4880000.0
2007-03-23 15:16:00,3.86703,3.87265,3.86277,3.87255,5630000.0
2007-03-23 15:17:00,3.86293,3.86664,3.8568,3.86568,6000000.0
2007-03-23 15:18:00,3.87161,3.87436,3.86469,3.87095,5650000.0
2007-03-23 15:19:00,3.87195,3.87268,3.86743,3.87055,4510000.0
2007-03-23 15:20:00,3.86604,3.87164,3.86604,3.87164,4880000.0
2007-03-23 15:21:00,3.86639,3.87174,3.86227,3.87097,8270000.0
2007-03-23 15:22:00,3.86851,3.8706,3.85956,3.8706,4880000.0
2007-03-23 15:23:00,3.87168,3.87239,3.86273,3.87038,6770000.0
2007-03-23 15:24:00,3.8664,3.87051,3.86007,3.86998,7130000.0
2007-03-23 15:26:00,3.86981,3.87077,3.8592,3.86944,6020000.0
2007-03-23 15:27:00,3.86598,3.87322,3.86099,3.86578,9770000.0
2007-03-23 15:28:00,3.87029,3.87041,3.85982,3.86295,7140000.0
2007-03-23 15:29:00,3.87228,3.87228,3.86126,3.86162,5260000.0
2007-03-23 15:30:00,3.87175,3.87175,3.8658,3.86604,7900000.0
2007-03-23 15:31:00,3.86795,3.87143,3.86186,3.86461,7510000.0
2007-03-23 15:32:00,3.87145,3.87145,3.85317,3.85317,4510000.0
2007-03-23 15:33:00,3.8672,3.8711,3.8672,3.8711,1130000.0
2007-03-23 15:34:00,3.86584,3.87057,3.86584,3.86703,6000000.0
2007-03-23 15:35:00,3.86603,3.87097,3.86488,3.86488,6390000.0
2007-03-23 15:36:00,3.87065,3.87157,3.86246,3.87074,6020000.0
2007-03-23 15:37:00,3.86942,3.86998,3.86029,3.86029,5260000.0
2007-03-23 15:38:00,3.86571,3.87117,3.86023,3.87117,6390000.0
2007-03-23 15:39:00,3.87092,3.87092,3.86543,3.87033,5640000.0
2007-03-23 15:40:00,3.87033,3.87112,3.86145,3.87037,6760000.0
2007-03-23 15:41:00,3.86556,3.8709,3.85582,3.8709,9010000.0
2007-03-23 15:42:00,3.86532,3.8703,3.86408,3.86408,5270000.0
2007-03-23 15:43:00,3.86277,3.87158,3.86277,3.86972,4140000.0
2007-03-23 15:44:00,3.86897,3.8713,3.86121,3.8713,7140000.0
2007-03-23 15:45:00,3.86751,3.87098,3.86249,3.87098,3770000.0
2007-03-23 15:46:00,3.8669,3.87126,3.86074,3.87111,4510000.0
2007-03-23 15:47:00,3.87046,3.87145,3.86433,3.86619,4150000.0
2007-03-23 15:48:00,3.86945,3.87431,3.86802,3.87016,5280000.0
2007-03-23 15:49:00,3.8673,3.87118,3.86561,3.86561,4900000.0
2007-03-23 15:50:00,3.87228,3.87347,3.86659,3.87092,6000000.0
2007-03-23 15:51:00,3.86532,3.87079,3.86387,3.86803,7140000.0
2007-03-23 15:52:00,3.86672,3.87078,3.86369,3.86952,6010000.0
2007-03-23 15:53:00,3.86365,3.87087,3.86159,3.86747,7510000.0
2007-03-23 15:54:00,3.86622,3.86898,3.85452,3.86415,7140000.0
2007-03-23 15:55:00,3.8689,3.8704,3.86424,3.86958,4140000.0
2007-03-23 15:56:00,3.86965,3.86989,3.86581,3.86863,4890000.0
2007-03-23 15:57:00,3.86918,3.87062,3.85831,3.8689,6020000.0
2007-03-23 15:58:00,3.86878,3.87032,3.86688,3.86965,7140000.0
2007-03-23 15:59:00,3.85497,3.86827,3.85497,3.86827,10150000.0
2007-03-23 16:00:00,3.86909,3.8693,3.86395,3.86875,5260000.0
2007-03-23 16:01:00,3.86874,3.86896,3.86704,3.86896,4880000.0
2007-03-23 16:02:00,3.86441,3.8694,3.86441,3.86811,6000000.0
2007-03-23 16:03:00,3.86366,3.86924,3.86366,3.86763,4890000.0
2007-03-23 16:04:00,3.86561,3.86631,3.85455,3.86631,6380000.0
2007-03-23 16:05:00,3.86354,3.86859,3.8634,3.86822,5640000.0
2007-03-23 16:06:00,3.86723,3.86761,3.8625,3.86449,5630000.0
2007-03-23 16:07:00,3.86863,3.87121,3.86526,3.87121,4510000.0
2007-03-23 16:08:00,3.86734,3.87105,3.86087,3.86973,6390000.0
2007-03-23 16:09:00,3.86651,3.86997,3.85805,3.86371,7510000.0
2007-03-23 16:10:00,3.87043,3.87063,3.85827,3.86931,11270000.0
2007-03-23 16:11:00,3.87046,3.87175,3.86463,3.87014,7510000.0
2007-03-23 16:12:00,3.86416,3.87076,3.86397,3.86985,7890000.0
2007-03-23 16:13:00,3.86853,3.86995,3.8627,3.86845,6010000.0
2007-03-23 16:14:00,3.86691,3.86857,3.85717,3.86695,4140000.0
2007-03-23 16:15:00,3.86618,3.86868,3.86214,3.86214,4140000.0
2007-03-23 16:16:00,3.86839,3.86839,3.85804,3.85804,4140000.0
2007-03-23 16:17:00,3.86308,3.8681,3.86308,3.8681,4510000.0
2007-03-23 16:18:00,3.86374,3.86946,3.85923,3.86946,9400000.0
2007-03-23 16:19:00,3.8685,3.8685,3.85737,3.8658,5260000.0
2007-03-23 16:20:00,3.86131,3.86548,3.85853,3.86548,5650000.0
2007-03-23 16:21:00,3.86887,3.86907,3.8634,3.86477,4900000.0
2007-03-23 16:22:00,3.86699,3.8694,3.86023,3.86937,4880000.0
2007-03-23 16:23:00,3.86926,3.87,3.86853,3.86879,6760000.0
2007-03-23 16:24:00,3.85999,3.87215,3.85969,3.86432,7140000.0
2007-03-23 16:25:00,3.86928,3.8719,3.865,3.87085,4880000.0
2007-03-23 16:26:00,3.87099,3.87278,3.86323,3.87049,4520000.0
2007-03-23 16:27:00,3.86476,3.8701,3.85853,3.86857,12760000.0
2007-03-23 16:28:00,3.8698,3.87055,3.86367,3.86862,7510000.0
2007-03-23 16:29:00,3.86873,3.86873,3.84912,3.86807,5630000.0
2007-03-23 16:30:00,3.87038,3.87038,3.8633,3.86939,6390000.0
2007-03-23 16:31:00,3.86901,3.87038,3.86354,3.86479,11270000.0
2007-03-23 16:32:00,3.86031,3.87056,3.86031,3.87056,4880000.0
2007-03-23 16:33:00,3.86526,3.8711,3.86526,3.8711,3770000.0
2007-03-23 16:34:00,3.86517,3.86517,3.85186,3.86481,3400000.0
2007-03-23 16:35:00,3.86894,3.87103,3.85964,3.86021,12400000.0
2007-03-23 16:36:00,3.86924,3.87063,3.86496,3.86952,5630000.0
2007-03-23 16:37:00,3.86423,3.86787,3.86277,3.86433,4520000.0
2007-03-23 16:38:00,3.86552,3.86909,3.85947,3.869,10150000.0
2007-03-23 16:39:00,3.86742,3.86742,3.85417,3.85593,7510000.0
2007-03-23 16:40:00,3.86866,3.86866,3.85903,3.86803,4890000.0
2007-03-23 16:41:00,3.86379,3.86864,3.85913,3.86858,6390000.0
2007-03-23 16:42:00,3.86718,3.87059,3.86382,3.86431,5270000.0
2007-03-23 16:43:00,3.86427,3.87004,3.86427,3.86924,4140000.0
2007-03-23 16:44:00,3.86499,3.86783,3.85193,3.8674,6020000.0
2007-03-23 16:45:00,3.86596,3.86758,3.85825,3.86419,5650000.0
2007-03-23 16:46:00,3.86278,3.8674,3.85835,3.86108,7140000.0
2007-03-23 16:47:00,3.86473,3.8687,3.86349,3.86412,7500000.0
2007-03-23 16:48:00,3.85991,3.8709,3.85991,3.86815,3400000.0
2007-03-23 16:49:00,3.86725,3.86725,3.84736,3.86487,6410000.0
2007-03-23 16:50:00,3.86948,3.86948,3.86339,3.86809,4510000.0
2007-03-23 16:51:00,3.86797,3.86797,3.85586,3.86556,6020000.0
2007-03-23 16:52:00,3.8611,3.87446,3.8611,3.86929,7140000.0
2007-03-23 16:53:00,3.86923,3.87035,3.86398,3.86398,4890000.0
2007-03-23 16:54:00,3.86745,3.86751,3.85114,3.85114,4880000.0
2007-03-23 16:55:00,3.86868,3.86868,3.86287,3.86287,5630000.0
2007-03-23 16:56:00,3.86918,3.86918,3.85953,3.86866,6770000.0
2007-03-23 16:57:00,3.86516,3.86959,3.85882,3.85882,4140000.0
2007-03-23 16:58:00,3.86401,3.87084,3.86401,3.86791,7130000.0
2007-03-23 16:59:00,3.86948,3.87498,3.86301,3.87182,10140000.0
2007-03-23 17:00:00,3.85684,3.86829,3.85684,3.85924,7520000.0
2007-03-23 17:01:00,3.86312,3.86643,3.85797,3.86532,6380000.0
2007-03-23 17:02:00,3.86167,3.86898,3.86167,3.86898,6380000.0
2007-03-23 17:03:00,3.86398,3.8681,3.85937,3.86377,4510000.0
2007-03-23 17:04:00,3.86516,3.86665,3.85443,3.86665,5260000.0
2007-03-23 17:05:00,3.85104,3.86777,3.85104,3.86305,4520000.0
2007-03-23 17:06:00,3.86868,3.86974,3.8607,3.86695,5660000.0
2007-03-23 17:07:00,3.86827,3.86847,3.85711,3.86847,7510000.0
2007-03-23 17:08:00,3.86172,3.86923,3.85609,3.86712,6380000.0
2007-03-23 17:09:00,3.86831,3.86889,3.85837,3.85862,7510000.0
2007-03-23 17:10:00,3.86763,3.86809,3.85907,3.86723,4520000.0
2007-03-23 17:11:00,3.86459,3.871,3.85893,3.86666,6390000.0
2007-03-23 17:12:00,3.86826,3.86826,3.86261,3.86292,5270000.0
2007-03-23 17:13:00,3.86668,3.86679,3.86157,3.86511,4520000.0
2007-03-23 17:14:00,3.86424,3.86882,3.86166,3.86747,12390000.0
2007-03-23 17:15:00,3.86696,3.86696,3.85008,3.86412,11270000.0
2007-03-23 17:16:00,3.86756,3.8685,3.86272,3.86752,5260000.0
2007-03-23 17:17:00,3.86701,3.86818,3.86192,3.86192,6010000.0
2007-03-23 17:18:00,3.86692,3.86707,3.8576,3.85806,4510000.0
2007-03-23 17:19:00,3.85862,3.86712,3.85862,3.86692,5260000.0
2007-03-23 17:20:00,3.864,3.86534,3.84851,3.86534,4140000.0
2007-03-23 17:21:00,3.86555,3.86725,3.85664,3.86388,6020000.0
2007-03-23 17:22:00,3.8626,3.86772,3.85727,3.86772,12390000.0
2007-03-23 17:23:00,3.86769,3.86782,3.86041,3.86765,4890000.0
2007-03-23 17:24:00,3.86263,3.86805,3.8589,3.86755,6010000.0
2007-03-23 17:25:00,3.8625,3.86499,3.85514,3.85761,6770000.0
2007-03-23 17:26:00,3.86773,3.86773,3.8643,3.86724,3760000.0
2007-03-23 17:27:00,3.86284,3.86736,3.85631,3.86035,7920000.0
2007-03-23 17:28:00,3.86158,3.86765,3.85956,3.85956,3010000.0
2007-03-23 17:29:00,3.86837,3.86837,3.85905,3.86713,4140000.0
2007-03-23 17:30:00,3.86778,3.86778,3.84809,3.85568,6380000.0
2007-03-23 17:31:00,3.86599,3.86701,3.85721,3.85721,6030000.0
2007-03-23 17:32:00,3.86281,3.86796,3.86281,3.8662,7510000.0
2007-03-23 17:33:00,3.8646,3.86747,3.85746,3.86583,11650000.0
2007-03-23 17:34:00,3.85728,3.86534,3.85728,3.86071,4880000.0
2007-03-23 17:35:00,3.86379,3.86617,3.85079,3.86617,8280000.0
2007-03-23 17:36:00,3.86217,3.86649,3.85743,3.86025,3770000.0
2007-03-23 17:37:00,3.8611,3.8672,3.85655,3.85954,6770000.0
2007-03-23 17:38:00,3.86166,3.86868,3.85669,3.86754,14650000.0
2007-03-23 17:39:00,3.86397,3.86872,3.86207,3.86581,6010000.0
2007-03-23 17:40:00,3.86089,3.86591,3.85246,3.85246,10520000.0
2007-03-23 17:41:00,3.86659,3.86825,3.8594,3.86224,6010000.0
2007-03-23 17:42:00,3.85722,3.86817,3.8563,3.8608,9800000.0
2007-03-23 17:43:00,3.86222,3.87057,3.85927,3.86288,13530000.0
2007-03-23 17:44:00,3.85945,3.86597,3.85945,3.86132,4880000.0
2007-03-23 17:45:00,3.85986,3.86462,3.84972,3.86462,8270000.0
2007-03-23 17:46:00,3.86158,3.86718,3.86015,3.86692,4890000.0
2007-03-23 17:47:00,3.86182,3.86718,3.86182,3.86499,2250000.0
2007-03-23 17:48:00,3.86701,3.86737,3.86191,3.86191,3770000.0
2007-03-23 17:49:00,3.86536,3.8668,3.86173,3.86554,5250000.0
2007-03-23 17:50:00,3.86638,3.86638,3.85386,3.85788,4880000.0
2007-03-23 17:51:00,3.86214,3.86977,3.85842,3.86861,7510000.0
2007-03-23 17:52:00,3.86645,3.86721,3.86215,3.86604,5650000.0
2007-03-23 17:53:00,3.86731,3.86804,3.86285,3.86804,5640000.0
2007-03-23 17:54:00,3.86523,3.86748,3.85721,3.86748,6010000.0
2007-03-23 17:55:00,3.86303,3.86747,3.85721,3.86747,8270000.0
2007-03-23 17:56:00,3.86547,3.86703,3.85765,3.86703,5630000.0
2007-03-23 17:57:00,3.86181,3.86638,3.86181,3.86395,4140000.0
2007-03-23 17:58:00,3.85791,3.86832,3.85791,3.8646,8650000.0
2007-03-23 17:59:00,3.86741,3.87153,3.85979,3.86626,11270000.0
2007-03-23 18:00:00,3.86649,3.86746,3.8561,3.86121,12420000.0
2007-03-23 18:01:00,3.86659,3.86726,3.86045,3.86102,5250000.0
2007-03-23 18:02:00,3.8658,3.86663,3.85532,3.86655,9780000.0
2007-03-23 18:03:00,3.86469,3.86853,3.8554,3.86134,6760000.0
2007-03-23 18:04:00,3.86584,3.8673,3.85721,3.86277,6760000.0
2007-03-23 18:05:00,3.86271,3.86462,3.8527,3.86114,6760000.0
2007-03-23 18:06:00,3.86544,3.866,3.86015,3.866,4880000.0
2007-03-23 18:07:00,3.86615,3.86671,3.8573,3.86513,6750000.0
2007-03-23 18:08:00,3.86587,3.86587,3.85895,3.86557,5640000.0
2007-03-23 18:09:00,3.86491,3.86677,3.8623,3.86666,4510000.0
2007-03-23 18:10:00,3.85919,3.86309,3.85594,3.85594,5630000.0
2007-03-23 18:11:00,3.86618,3.86667,3.86109,3.86646,4510000.0
2007-03-23 18:12:00,3.85985,3.86648,3.85698,3.86442,4900000.0
2007-03-23 18:13:00,3.86592,3.86592,3.85898,3.85898,4510000.0
2007-03-23 18:14:00,3.86507,3.86594,3.85641,3.86468,11260000.0
2007-03-23 18:15:00,3.86375,3.86577,3.8586,3.86577,4880000.0
2007-03-23 18:16:00,3.85225,3.86373,3.85225,3.86373,6020000.0
2007-03-23 18:17:00,3.86655,3.86655,3.86012,3.86603,4880000.0
2007-03-23 18:18:00,3.86436,3.8658,3.85597,3.86276,5260000.0
2007-03-23 18:19:00,3.86672,3.86685,3.86155,3.8634,4130000.0
2007-03-23 18:20:00,3.86164,3.86704,3.86018,3.86018,4140000.0
2007-03-23 18:21:00,3.85636,3.86638,3.85636,3.86589,6010000.0
2007-03-23 18:23:00,3.86519,3.86696,3.86133,3.86503,6760000.0
2007-03-23 18:24:00,3.85923,3.87123,3.85923,3.86783,4150000.0
2007-03-23 18:25:00,3.86715,3.86741,3.86217,3.86732,4900000.0
2007-03-23 18:26:00,3.85966,3.86072,3.85253,3.85946,4510000.0
2007-03-23 18:27:00,3.86099,3.8686,3.86099,3.86329,4140000.0
2007-03-23 18:28:00,3.85741,3.86671,3.85741,3.86579,6000000.0
2007-03-23 18:29:00,3.86672,3.86672,3.85702,3.86512,8260000.0
2007-03-23 18:30:00,3.86675,3.86675,3.85934,3.86547,6760000.0
2007-03-23 18:31:00,3.86242,3.86614,3.85829,3.86593,4140000.0
2007-03-23 18:32:00,3.86512,3.86665,3.85964,3.86282,5260000.0
2007-03-23 18:33:00,3.86737,3.86839,3.86252,3.86683,7140000.0
2007-03-23 18:34:00,3.86086,3.86474,3.85511,3.85961,6760000.0
2007-03-23 18:35:00,3.86069,3.86668,3.86007,3.86451,5250000.0
2007-03-23 18:36:00,3.86539,3.86539,3.85852,3.86028,4530000.0
2007-03-23 18:37:00,3.85903,3.86482,3.85465,3.85988,10160000.0
2007-03-23 18:38:00,3.86224,3.86858,3.86224,3.86676,5260000.0
2007-03-23 18:39:00,3.8658,3.86585,3.85886,3.8654,6390000.0
2007-03-23 18:40:00,3.85687,3.86516,3.85672,3.85672,5250000.0
2007-03-23 18:41:00,3.86647,3.86647,3.84865,3.86347,4510000.0
2007-03-23 18:42:00,3.86485,3.86598,3.85403,3.86347,7510000.0
2007-03-23 18:43:00,3.86652,3.86776,3.85837,3.85837,4890000.0
2007-03-23 18:44:00,3.8658,3.86688,3.85942,3.86688,6390000.0
2007-03-23 18:45:00,3.86589,3.86589,3.85627,3.85627,7140000.0
2007-03-23 18:46:00,3.85875,3.86598,3.85559,3.86598,7140000.0
2007-03-23 18:47:00,3.86461,3.86578,3.85919,3.85919,5630000.0
2007-03-23 18:48:00,3.86609,3.86671,3.86162,3.86162,4520000.0
2007-03-23 18:49:00,3.86272,3.86962,3.85755,3.85755,4520000.0
2007-03-23 18:50:00,3.86547,3.86547,3.85732,3.85854,5270000.0
2007-03-23 18:51:00,3.86066,3.86713,3.85763,3.85763,4140000.0
2007-03-23 18:52:00,3.86246,3.86826,3.85825,3.86751,7510000.0
2007-03-23 18:53:00,3.86447,3.86684,3.85711,3.85717,9020000.0
2007-03-23 18:54:00,3.86561,3.86634,3.86096,3.86372,7540000.0
2007-03-23 18:55:00,3.86516,3.86611,3.85919,3.86522,5650000.0
2007-03-23 18:56:00,3.86524,3.86524,3.84824,3.84824,4140000.0
2007-03-23 18:57:00,3.86626,3.86626,3.85738,3.86113,4510000.0
2007-03-23 18:58:00,3.86568,3.86712,3.85807,3.86573,4520000.0
2007-03-23 18:59:00,3.86114,3.86683,3.85959,3.862,7130000.0
2007-03-23 19:00:00,3.8673,3.87176,3.85945,3.86387,9400000.0
2007-03-23 19:01:00,3.86034,3.86198,3.84788,3.8592,7520000.0
2007-03-23 19:02:00,3.86018,3.86538,3.85961,3.86538,8260000.0
2007-03-23 19:03:00,3.86433,3.86547,3.85735,3.86121,3020000.0
2007-03-23 19:04:00,3.86566,3.86632,3.86564,3.86564,2260000.0
2007-03-23 19:05:00,3.86205,3.86571,3.85935,3.86523,7140000.0
2007-03-23 19:06:00,3.86378,3.86378,3.85142,3.85142,6770000.0
2007-03-23 19:07:00,3.86582,3.86745,3.85819,3.86638,4880000.0
2007-03-23 19:08:00,3.86623,3.86634,3.857,3.86111,5630000.0
2007-03-23 19:09:00,3.8656,3.86621,3.85939,3.86621,1890000.0
2007-03-23 19:10:00,3.86632,3.86632,3.86061,3.86513,8640000.0
2007-03-23 19:11:00,3.86428,3.86428,3.84695,3.86122,4890000.0
2007-03-23 19:12:00,3.866,3.866,3.85928,3.86516,3380000.0
2007-03-23 19:13:00,3.85808,3.8649,3.85808,3.86065,4520000.0
2007-03-23 19:14:00,3.86033,3.86704,3.86033,3.86226,4880000.0
2007-03-23 19:15:00,3.86713,3.86904,3.8596,3.86196,5640000.0
2007-03-23 19:16:00,3.86551,3.86573,3.8483,3.85879,4890000.0
2007-03-23 19:17:00,3.86125,3.86532,3.86018,3.86451,3750000.0
2007-03-23 19:19:00,3.86224,3.86302,3.85722,3.85722,4520000.0
2007-03-23 19:20:00,3.86226,3.86291,3.85425,3.86001,7510000.0
2007-03-23 19:21:00,3.86257,3.86257,3.84774,3.84774,4510000.0
2007-03-23 19:22:00,3.85884,3.86185,3.85286,3.85286,6770000.0
2007-03-23 19:23:00,3.85748,3.86164,3.85678,3.86021,7140000.0
2007-03-23 19:24:00,3.86176,3.86294,3.85608,3.86294,4890000.0
2007-03-23 19:25:00,3.8639,3.86509,3.8548,3.86388,5630000.0
2007-03-23 19:26:00,3.85488,3.85734,3.84872,3.84888,4880000.0
2007-03-23 19:27:00,3.86212,3.86392,3.85744,3.8626,4150000.0
2007-03-23 19:28:00,3.8624,3.86333,3.8575,3.8614,4890000.0
2007-03-23 19:29:00,3.86127,3.86271,3.85314,3.86064,3380000.0
2007-03-23 19:30:00,3.8619,3.86241,3.85694,3.86241,5250000.0
2007-03-23 19:31:00,3.85828,3.86388,3.85434,3.85752,4890000.0
2007-03-23 19:32:00,3.85383,3.85806,3.85178,3.85577,5630000.0
2007-03-23 19:34:00,3.86084,3.86084,3.85107,3.85583,4140000.0
2007-03-23 19:35:00,3.85716,3.85827,3.85309,3.8531,4510000.0
2007-03-23 19:36:00,3.85786,3.86161,3.8558,3.85727,4880000.0
2007-03-23 19:37:00,3.86214,3.86254,3.85308,3.85308,5630000.0
2007-03-23 19:38:00,3.86164,3.86164,3.85112,3.85647,5630000.0
2007-03-23 19:39:00,3.8585,3.86248,3.85356,3.86248,4520000.0
2007-03-23 19:40:00,3.86215,3.86283,3.8575,3.8577,4510000.0
2007-03-23 19:41:00,3.85744,3.86301,3.85262,3.85716,4880000.0
2007-03-23 19:42:00,3.8513,3.86065,3.84791,3.86065,6010000.0
2007-03-23 19:43:00,3.85739,3.86284,3.8562,3.85804,6380000.0
2007-03-23 19:44:00,3.85728,3.86274,3.85579,3.86274,6760000.0
2007-03-23 19:45:00,3.86154,3.86224,3.85186,3.86224,13560000.0
2007-03-23 19:46:00,3.86244,3.86356,3.8562,3.86262,6760000.0
2007-03-23 19:47:00,3.85696,3.8626,3.85506,3.85506,4140000.0
2007-03-23 19:48:00,3.86148,3.86148,3.85527,3.86079,5630000.0
2007-03-23 19:52:00,3.85252,3.85252,3.84293,3.84605,8290000.0
2007-03-23 19:53:00,3.85602,3.86088,3.85454,3.86088,6030000.0
2007-03-23 19:54:00,3.8604,3.86186,3.85223,3.86038,6400000.0
2007-03-23 19:55:00,3.85839,3.86369,3.85739,3.86243,7880000.0
2007-03-23 19:56:00,3.8615,3.86303,3.85256,3.85701,5640000.0
2007-03-23 19:57:00,3.85102,3.86164,3.84748,3.86164,3020000.0
2007-03-23 19:58:00,3.85143,3.8604,3.84855,3.8604,3770000.0
2007-03-23 19:59:00,3.86017,3.86135,3.85075,3.86054,7140000.0
2007-03-23 20:00:00,3.86218,3.86327,3.8545,3.85708,6400000.0
2007-03-23 20:01:00,3.86165,3.86195,3.8567,3.86195,3020000.0
2007-03-23 20:02:00,3.85868,3.85972,3.85085,3.85972,4530000.0
2007-03-23 20:03:00,3.86066,3.86066,3.85003,3.85068,3770000.0
2007-03-23 20:04:00,3.85649,3.86199,3.85649,3.85649,4510000.0
2007-03-23 20:05:00,3.86155,3.86155,3.85118,3.86119,7140000.0
2007-03-23 20:06:00,3.8611,3.86161,3.85647,3.85671,5260000.0
2007-03-23 20:07:00,3.85855,3.85855,3.84507,3.85714,6400000.0
2007-03-23 20:08:00,3.86167,3.86178,3.85587,3.8562,3770000.0
2007-03-23 20:09:00,3.85753,3.86249,3.8575,3.85758,4500000.0
2007-03-23 20:10:00,3.85657,3.86083,3.85595,3.85949,4900000.0
2007-03-23 20:11:00,3.85711,3.86091,3.8557,3.86091,3010000.0
2007-03-23 20:12:00,3.84992,3.85174,3.84122,3.85023,4890000.0
2007-03-23 20:13:00,3.86207,3.86207,3.85662,3.85686,6760000.0
2007-03-23 20:14:00,3.86189,3.8625,3.85404,3.86246,3400000.0
2007-03-23 20:15:00,3.8573,3.86278,3.85312,3.8609,4890000.0
2007-03-23 20:16:00,3.85685,3.86293,3.85159,3.85814,7170000.0
2007-03-23 20:17:00,3.85895,3.85895,3.84527,3.84527,5650000.0
2007-03-23 20:18:00,3.86087,3.86087,3.85097,3.85581,4890000.0
2007-03-23 20:19:00,3.86083,3.86173,3.85205,3.85732,6020000.0
2007-03-23 20:20:00,3.85738,3.86159,3.8558,3.86123,7540000.0
2007-03-23 20:21:00,3.85915,3.86437,3.85294,3.85294,4520000.0
2007-03-23 20:22:00,3.85776,3.86169,3.84732,3.85788,6010000.0
2007-03-23 20:23:00,3.8586,3.8663,3.8586,3.86382,4890000.0
2007-03-23 20:25:00,3.86285,3.86307,3.85297,3.85297,4890000.0
2007-03-23 20:26:00,3.85771,3.86357,3.85464,3.85857,4510000.0
2007-03-23 20:27:00,3.86287,3.86301,3.85314,3.85314,4890000.0
2007-03-23 20:28:00,3.8609,3.86227,3.85686,3.862,3380000.0
2007-03-23 20:29:00,3.86237,3.8634,3.85822,3.8616,5270000.0
2007-03-23 20:30:00,3.85994,3.86481,3.85437,3.85437,7900000.0
2007-03-23 20:31:00,3.86181,3.86444,3.85425,3.85425,5640000.0
2007-03-23 20:32:00,3.86229,3.86229,3.85161,3.85493,6030000.0
2007-03-23 20:33:00,3.86223,3.86365,3.85904,3.86094,6390000.0
2007-03-23 20:34:00,3.86205,3.86261,3.85159,3.86116,5260000.0
2007-03-23 20:35:00,3.86046,3.86335,3.85383,3.85861,6400000.0
2007-03-23 20:36:00,3.8621,3.86253,3.85766,3.86253,3390000.0
2007-03-23 20:37:00,3.85828,3.86309,3.85195,3.85905,12410000.0
2007-03-23 20:38:00,3.85267,3.86343,3.85267,3.86257,6010000.0
2007-03-23 20:41:00,3.85779,3.86358,3.85419,3.85895,3750000.0
2007-03-23 20:42:00,3.85764,3.86285,3.85764,3.86144,3750000.0
2007-03-23 20:43:00,3.86125,3.86376,3.85384,3.86264,8250000.0
2007-03-23 20:44:00,3.86292,3.86565,3.85474,3.85474,4510000.0
2007-03-23 20:45:00,3.85869,3.86094,3.85288,3.85288,4890000.0
2007-03-23 20:46:00,3.85595,3.86143,3.8548,3.85936,3380000.0
2007-03-23 20:47:00,3.8592,3.86117,3.85808,3.85808,3010000.0
2007-03-23 20:48:00,3.85048,3.86029,3.84729,3.86029,6000000.0
2007-03-23 20:50:00,3.86207,3.86207,3.85152,3.85152,19520000.0
2007-03-23 20:51:00,3.86076,3.86076,3.84983,3.85388,6760000.0
2007-03-23 20:52:00,3.86244,3.86329,3.85849,3.86108,5260000.0
2007-03-23 20:53:00,3.85668,3.86217,3.84959,3.85726,6760000.0
2007-03-23 20:55:00,3.86183,3.86505,3.85648,3.86211,4150000.0
2007-03-23 20:56:00,3.86411,3.86615,3.8562,3.86443,4880000.0
2007-03-23 20:57:00,3.85972,3.86636,3.8594,3.8659,3010000.0
2007-03-23 20:58:00,3.86427,3.86558,3.86066,3.86066,6780000.0
2007-03-23 20:59:00,3.86096,3.86588,3.86096,3.8611,6030000.0
2007-03-23 21:00:00,3.86425,3.86609,3.86302,3.86414,4150000.0
2007-03-23 21:01:00,3.8596,3.8652,3.85949,3.86458,5630000.0
2007-03-23 21:02:00,3.86288,3.86383,3.85869,3.85869,4510000.0
2007-03-23 21:03:00,3.86374,3.86388,3.85877,3.85877,4510000.0
2007-03-23 21:04:00,3.86256,3.86383,3.86208,3.8623,4880000.0
2007-03-23 21:05:00,3.86379,3.86379,3.85389,3.85968,7510000.0
2007-03-23 21:06:00,3.86305,3.86305,3.85393,3.85393,5630000.0
2007-03-23 21:08:00,3.86281,3.86358,3.85432,3.85829,4540000.0
2007-03-23 21:09:00,3.85792,3.86403,3.85282,3.85419,4920000.0
2007-03-23 21:11:00,3.86251,3.86359,3.85431,3.8624,3030000.0
2007-03-23 21:12:00,3.86373,3.86524,3.8553,3.8553,6400000.0
2007-03-23 21:15:00,3.85834,3.86239,3.85803,3.86175,5630000.0
2007-03-23 21:16:00,3.8612,3.86287,3.8558,3.85878,7140000.0
2007-03-23 21:17:00,3.86273,3.86529,3.85604,3.85853,6010000.0
2007-03-23 21:18:00,3.85977,3.86414,3.85402,3.86414,3010000.0
2007-03-23 21:19:00,3.8623,3.86685,3.85756,3.86558,8270000.0
2007-03-23 21:20:00,3.8621,3.86477,3.8621,3.86348,3750000.0
2007-03-23 21:21:00,3.86501,3.86501,3.85597,3.86394,9400000.0
2007-03-23 21:22:00,3.86371,3.86956,3.85971,3.86759,7140000.0
2007-03-23 21:24:00,3.86151,3.86597,3.86045,3.86045,5640000.0
2007-03-23 21:25:00,3.86472,3.86472,3.85419,3.86019,5250000.0
2007-03-23 21:28:00,3.86024,3.86335,3.85557,3.85925,6400000.0
2007-03-23 21:29:00,3.86247,3.86506,3.85965,3.86344,3010000.0
2007-03-23 21:30:00,3.85797,3.86354,3.85637,3.86354,7510000.0
2007-03-23 21:34:00,3.86262,3.86422,3.8589,3.86351,3760000.0
2007-03-23 21:35:00,3.86213,3.86275,3.85355,3.85403,6390000.0
2007-03-23 21:36:00,3.85638,3.86853,3.85638,3.8658,10150000.0
2007-03-23 21:37:00,3.86024,3.86432,3.85731,3.85924,4890000.0
2007-03-23 21:38:00,3.86267,3.86413,3.85839,3.8641,4140000.0
2007-03-23 21:40:00,3.86432,3.86623,3.86042,3.86117,4880000.0
2007-03-23 21:44:00,3.85992,3.86385,3.85614,3.86385,3010000.0
2007-03-23 21:45:00,3.86243,3.86996,3.85569,3.86102,6770000.0
2007-03-23 21:46:00,3.85944,3.86393,3.85713,3.86138,4510000.0
2007-03-23 21:48:00,3.86001,3.86357,3.85395,3.86235,6400000.0
2007-03-23 21:49:00,3.86408,3.86408,3.85834,3.86401,3760000.0
2007-03-23 21:50:00,3.86361,3.86361,3.85284,3.86041,8650000.0
2007-03-23 21:51:00,3.86323,3.86353,3.85809,3.86309,5260000.0
2007-03-23 21:52:00,3.85804,3.86499,3.85473,3.86499,5650000.0
2007-03-23 21:53:00,3.8555,3.86584,3.8555,3.86453,4890000.0
2007-03-23 21:54:00,3.86445,3.86469,3.86348,3.86348,3390000.0
2007-03-23 21:55:00,3.86326,3.86823,3.85485,3.85485,6020000.0
2007-03-23 21:56:00,3.85815,3.86323,3.85252,3.86323,6400000.0
2007-03-23 21:57:00,3.85403,3.86388,3.85403,3.86388,5630000.0
2007-03-23 21:59:00,3.85977,3.86631,3.85977,3.86093,10160000.0
2007-03-23 22:00:00,3.85837,3.86535,3.85837,3.85923,10890000.0
2007-03-23 22:01:00,3.86452,3.86457,3.85923,3.86452,3770000.0
2007-03-23 22:03:00,3.85893,3.86427,3.85849,3.86241,5640000.0
2007-03-23 22:04:00,3.85912,3.86522,3.85689,3.85942,9800000.0
2007-03-23 22:05:00,3.86357,3.86418,3.85873,3.85873,4130000.0
2007-03-23 22:06:00,3.86405,3.86435,3.855,3.86435,6020000.0
2007-03-23 22:07:00,3.86047,3.86458,3.85512,3.86077,5660000.0
2007-03-23 22:09:00,3.86347,3.86347,3.85091,3.85885,11650000.0
2007-03-23 22:10:00,3.85953,3.86597,3.85856,3.86029,8290000.0
2007-03-23 22:11:00,3.85937,3.86332,3.85219,3.86241,19150000.0
2007-03-23 22:12:00,3.85433,3.86255,3.85393,3.85999,6400000.0
2007-03-23 22:13:00,3.85737,3.86455,3.85737,3.86229,4890000.0
2007-03-23 22:14:00,3.86381,3.86381,3.85785,3.86354,6030000.0
2007-03-23 22:15:00,3.86514,3.86797,3.8565,3.8565,4900000.0
2007-03-23 22:16:00,3.86413,3.8643,3.85979,3.86388,4520000.0
2007-03-23 22:17:00,3.86507,3.86557,3.85897,3.86542,4880000.0
2007-03-23 22:19:00,3.86504,3.86657,3.86036,3.86533,5280000.0
2007-03-23 22:20:00,3.86282,3.86558,3.85526,3.86304,6010000.0
2007-03-23 22:21:00,3.85917,3.86359,3.85917,3.86358,3760000.0
2007-03-23 22:22:00,3.85809,3.86326,3.85809,3.86307,2630000.0
2007-03-23 22:23:00,3.85745,3.86257,3.85587,3.86111,6020000.0
2007-03-23 22:25:00,3.85512,3.86712,3.85512,3.8598,4880000.0
2007-03-23 22:26:00,3.86303,3.86303,3.85572,3.85749,2250000.0
2007-03-23 22:27:00,3.86291,3.86342,3.85412,3.85412,7880000.0
2007-03-23 22:29:00,3.86199,3.86199,3.85651,3.86156,7500000.0
2007-03-23 22:30:00,3.86299,3.86372,3.85882,3.86301,7510000.0
2007-03-23 22:31:00,3.85799,3.86252,3.85799,3.86228,3750000.0
2007-03-23 22:32:00,3.8583,3.86409,3.8583,3.8597,7880000.0
2007-03-23 22:33:00,3.85807,3.86344,3.85793,3.85793,4890000.0
2007-03-23 22:34:00,3.86291,3.86291,3.85287,3.86227,4130000.0
2007-03-23 22:35:00,3.86401,3.86482,3.85983,3.85983,4510000.0
2007-03-23 22:36:00,3.85798,3.85928,3.85705,3.85705,4500000.0
2007-03-23 22:37:00,3.85686,3.86377,3.85686,3.85715,10140000.0
2007-03-23 22:38:00,3.85352,3.86292,3.85352,3.85713,6770000.0
2007-03-23 22:39:00,3.86363,3.86609,3.85471,3.85471,4880000.0
2007-03-23 22:40:00,3.86346,3.86346,3.85404,3.85799,4880000.0
2007-03-23 22:41:00,3.86156,3.86156,3.85122,3.85758,7510000.0
2007-03-23 22:42:00,3.86055,3.86444,3.85892,3.85892,5630000.0
2007-03-23 22:43:00,3.85224,3.8616,3.84929,3.86077,8640000.0
2007-03-23 22:44:00,3.86271,3.86285,3.85732,3.86285,4510000.0
2007-03-23 22:50:00,3.86365,3.86684,3.85403,3.85403,8280000.0
2007-03-23 22:55:00,3.86533,3.86533,3.85472,3.86502,5260000.0
2007-03-23 22:57:00,3.86216,3.86216,3.85586,3.85847,5270000.0
2007-03-25 23:00:00,3.85538,3.86155,3.85012,3.85713,6750000.0
2007-03-25 23:06:00,3.84791,3.84936,3.84205,3.84409,8640000.0
2007-03-25 23:07:00,3.85655,3.86096,3.85655,3.86096,1500000.0
2007-03-25 23:09:00,3.86066,3.86066,3.8548,3.85658,5290000.0
2007-03-25 23:11:00,3.84544,3.85891,3.84544,3.85891,4880000.0
2007-03-25 23:14:00,3.8599,3.8623,3.85689,3.86101,4530000.0
2007-03-25 23:15:00,3.86137,3.86137,3.85456,3.86126,9030000.0
2007-03-25 23:16:00,3.86118,3.86312,3.8544,3.85833,5280000.0
2007-03-25 23:17:00,3.86158,3.86281,3.85509,3.85693,5280000.0
2007-03-25 23:18:00,3.85826,3.8624,3.8566,3.85769,5260000.0
2007-03-25 23:19:00,3.85849,3.86077,3.85482,3.85799,5260000.0
2007-03-25 23:20:00,3.85572,3.85572,3.85572,3.85572,750000.0
2007-03-25 23:21:00,3.8474,3.86026,3.8474,3.86026,3780000.0
2007-03-25 23:22:00,3.8551,3.8592,3.85491,3.8592,4140000.0
2007-03-25 23:23:00,3.85575,3.86259,3.85539,3.85691,5270000.0
2007-03-25 23:26:00,3.84867,3.85835,3.84867,3.85835,3770000.0
2007-03-25 23:27:00,3.86017,3.86017,3.85539,3.86002,4890000.0
2007-03-25 23:28:00,3.85739,3.86327,3.85183,3.86087,7140000.0
2007-03-25 23:29:00,3.86017,3.86205,3.85666,3.86045,3780000.0
2007-03-25 23:30:00,3.86081,3.86305,3.85474,3.86305,4890000.0
2007-03-25 23:31:00,3.85487,3.86073,3.8499,3.85573,6390000.0
2007-03-25 23:32:00,3.85803,3.86248,3.8558,3.8568,6390000.0
2007-03-25 23:33:00,3.86164,3.86246,3.8555,3.85584,6390000.0
2007-03-25 23:34:00,3.86072,3.8615,3.85206,3.85979,9390000.0
2007-03-25 23:35:00,3.85554,3.86091,3.85381,3.86091,3380000.0
2007-03-25 23:36:00,3.84809,3.86023,3.84809,3.85357,2640000.0
2007-03-25 23:37:00,3.85975,3.8617,3.85273,3.8617,6770000.0
2007-03-25 23:38:00,3.86072,3.8609,3.85074,3.8559,7140000.0
2007-03-25 23:42:00,3.8549,3.85981,3.85095,3.85095,4140000.0
2007-03-25 23:44:00,3.85253,3.86444,3.85253,3.86286,3780000.0
2007-03-25 23:45:00,3.86023,3.86026,3.85133,3.85951,4150000.0
2007-03-25 23:50:00,3.86032,3.86107,3.85147,3.86097,4880000.0
2007-03-25 23:51:00,3.86033,3.86033,3.85348,3.85348,3390000.0
2007-03-25 23:52:00,3.85897,3.86259,3.85197,3.85197,6770000.0
2007-03-25 23:53:00,3.86087,3.861,3.85003,3.86017,4530000.0
2007-03-25 23:54:00,3.85023,3.86048,3.85023,3.85656,4510000.0
2007-03-25 23:55:00,3.85707,3.85959,3.85435,3.85849,3760000.0
2007-03-25 23:56:00,3.83912,3.84852,3.83912,3.84619,3790000.0
2007-03-25 23:57:00,3.85661,3.86144,3.85452,3.86144,5630000.0
2007-03-25 23:58:00,3.86096,3.86103,3.85575,3.85575,3380000.0
2007-03-25 23:59:00,3.85637,3.86294,3.85261,3.85261,5260000.0
2007-03-26 00:00:00,3.85861,3.85861,3.84622,3.84902,7530000.0
2007-03-26 00:01:00,3.84731,3.84853,3.84731,3.84853,1130000.0
2007-03-26 00:02:00,3.85103,3.85858,3.85063,3.85858,7510000.0
2007-03-26 00:03:00,3.86085,3.861,3.85163,3.85163,6400000.0
2007-03-26 00:04:00,3.86193,3.86579,3.85276,3.85276,7140000.0
2007-03-26 00:05:00,3.86001,3.86001,3.85355,3.859,3760000.0
2007-03-26 00:06:00,3.86079,3.86117,3.85152,3.86117,4890000.0
2007-03-26 00:07:00,3.84392,3.85858,3.84392,3.85858,4510000.0
2007-03-26 00:08:00,3.8578,3.86274,3.85448,3.85448,4520000.0
2007-03-26 00:10:00,3.85532,3.86039,3.84944,3.85496,6390000.0
2007-03-26 00:11:00,3.85638,3.86212,3.85569,3.8608,4140000.0
2007-03-26 00:12:00,3.85948,3.85948,3.84433,3.8589,7130000.0
2007-03-26 00:14:00,3.85468,3.85996,3.8499,3.85996,9390000.0
2007-03-26 00:17:00,3.85519,3.86214,3.85441,3.85792,6000000.0
2007-03-26 00:19:00,3.85531,3.86013,3.85327,3.85389,4880000.0
2007-03-26 00:20:00,3.86135,3.86135,3.85179,3.85179,1130000.0
2007-03-26 00:22:00,3.85686,3.8613,3.85686,3.86116,4500000.0
2007-03-26 00:23:00,3.86107,3.86135,3.86023,3.86092,3000000.0
2007-03-26 00:24:00,3.86001,3.86001,3.86001,3.86001,750000.0
2007-03-26 00:26:00,3.86037,3.86037,3.84976,3.85507,8640000.0
2007-03-26 00:27:00,3.8517,3.85988,3.8517,3.85988,3760000.0
2007-03-26 00:28:00,3.86218,3.86294,3.85257,3.85257,1890000.0
2007-03-26 00:29:00,3.8603,3.86113,3.85432,3.8578,4160000.0
2007-03-26 00:31:00,3.85915,3.85924,3.85276,3.85872,4880000.0
2007-03-26 00:32:00,3.84799,3.85971,3.84799,3.85963,3380000.0
2007-03-26 00:33:00,3.86137,3.86158,3.86137,3.86158,1500000.0
2007-03-26 00:34:00,3.85724,3.86309,3.85649,3.86029,6380000.0
2007-03-26 00:36:00,3.86187,3.86611,3.85307,3.85307,8650000.0
2007-03-26 00:38:00,3.85721,3.86355,3.85435,3.86257,7890000.0
2007-03-26 00:42:00,3.84978,3.85744,3.84978,3.84993,4510000.0
2007-03-26 00:43:00,3.85579,3.86306,3.85231,3.85595,7130000.0
2007-03-26 00:45:00,3.86108,3.8628,3.85253,3.86087,9770000.0
2007-03-26 00:46:00,3.85149,3.86508,3.85149,3.86255,6760000.0
2007-03-26 00:47:00,3.86053,3.86053,3.85035,3.85359,4880000.0
2007-03-26 00:48:00,3.8615,3.8615,3.85259,3.85683,5260000.0
2007-03-26 00:49:00,3.86044,3.86112,3.85152,3.85961,6390000.0
2007-03-26 00:50:00,3.86188,3.86347,3.85529,3.85674,7520000.0
2007-03-26 00:51:00,3.85614,3.86094,3.85614,3.85705,4510000.0
2007-03-26 00:52:00,3.85639,3.85639,3.84955,3.85482,4510000.0
2007-03-26 00:53:00,3.85637,3.86125,3.85181,3.85587,7140000.0
2007-03-26 00:54:00,3.8612,3.8612,3.85571,3.85571,4880000.0
2007-03-26 00:55:00,3.85489,3.85958,3.85003,3.85915,7880000.0
2007-03-26 00:56:00,3.85215,3.86213,3.84859,3.8548,10530000.0
2007-03-26 00:57:00,3.85594,3.861,3.85377,3.85553,7130000.0
2007-03-26 00:58:00,3.85655,3.86106,3.84978,3.85584,4880000.0
2007-03-26 00:59:00,3.85521,3.86159,3.85361,3.8553,16510000.0
2007-03-26 01:00:00,3.86028,3.86046,3.85154,3.8557,6760000.0
2007-03-26 01:01:00,3.86021,3.86095,3.85676,3.85778,6380000.0
2007-03-26 01:02:00,3.86029,3.86079,3.85577,3.86079,4510000.0
2007-03-26 01:03:00,3.85111,3.86042,3.85111,3.85877,5250000.0
2007-03-26 01:04:00,3.85142,3.86115,3.85142,3.85648,4890000.0
2007-03-26 01:05:00,3.85951,3.86032,3.85172,3.85172,4880000.0
2007-03-26 01:06:00,3.85585,3.85908,3.85075,3.85602,4510000.0
2007-03-26 01:07:00,3.85931,3.85989,3.85098,3.85588,7880000.0
2007-03-26 01:08:00,3.8614,3.86436,3.85284,3.85361,8250000.0
2007-03-26 01:09:00,3.85997,3.86305,3.85353,3.86151,6000000.0
2007-03-26 01:10:00,3.85622,3.86403,3.85224,3.8577,7890000.0
2007-03-26 01:11:00,3.85587,3.86269,3.85564,3.85564,10910000.0
2007-03-26 01:12:00,3.85874,3.85874,3.8503,3.85443,7880000.0
2007-03-26 01:13:00,3.85977,3.86019,3.84984,3.85952,7880000.0
2007-03-26 01:14:00,3.85594,3.86059,3.85573,3.86059,5630000.0
2007-03-26 01:15:00,3.86083,3.86214,3.85588,3.85592,5630000.0
2007-03-26 01:16:00,3.85501,3.86015,3.85501,3.85735,6000000.0
2007-03-26 01:17:00,3.85996,3.86085,3.85639,3.85857,5250000.0
2007-03-26 01:18:00,3.85582,3.86019,3.85565,3.85614,6380000.0
2007-03-26 01:20:00,3.85531,3.86223,3.85219,3.85219,5260000.0
2007-03-26 01:21:00,3.85642,3.86071,3.85534,3.85938,5260000.0
2007-03-26 01:22:00,3.86099,3.86118,3.85187,3.86118,4890000.0
2007-03-26 01:23:00,3.85021,3.86034,3.84704,3.86034,6010000.0
2007-03-26 01:24:00,3.85491,3.8617,3.85491,3.85552,10890000.0
2007-03-26 01:25:00,3.86096,3.86124,3.85582,3.85582,3750000.0
2007-03-26 01:26:00,3.85571,3.86103,3.85549,3.85956,5260000.0
2007-03-26 01:27:00,3.85358,3.86055,3.85358,3.8549,5630000.0
2007-03-26 01:28:00,3.84979,3.85857,3.84782,3.85582,4890000.0
2007-03-26 01:29:00,3.8559,3.86121,3.8559,3.86121,1500000.0
2007-03-26 01:30:00,3.86173,3.86173,3.8563,3.86054,6760000.0
2007-03-26 01:31:00,3.8503,3.86143,3.8503,3.86119,4140000.0
2007-03-26 01:32:00,3.85655,3.8609,3.85131,3.85552,5630000.0
2007-03-26 01:33:00,3.85129,3.85989,3.85129,3.85968,7510000.0
2007-03-26 01:34:00,3.86126,3.86126,3.85578,3.85602,5260000.0
2007-03-26 01:35:00,3.85669,3.8631,3.85642,3.85642,9400000.0
2007-03-26 01:36:00,3.85523,3.86013,3.85383,3.85494,4880000.0
2007-03-26 01:37:00,3.85612,3.86144,3.85611,3.85634,5260000.0
2007-03-26 01:38:00,3.85157,3.85936,3.84886,3.85936,5260000.0
2007-03-26 01:39:00,3.85656,3.86198,3.85576,3.85576,5260000.0
2007-03-26 01:40:00,3.86122,3.86122,3.85529,3.85539,5250000.0
2007-03-26 01:41:00,3.8517,3.86122,3.85124,3.85124,4510000.0
2007-03-26 01:42:00,3.86214,3.86346,3.85212,3.86127,6030000.0
2007-03-26 01:43:00,3.85653,3.8578,3.84651,3.84747,7130000.0
2007-03-26 01:44:00,3.85868,3.86239,3.85074,3.86129,10140000.0
2007-03-26 01:45:00,3.86109,3.8611,3.8555,3.85989,6380000.0
2007-03-26 01:46:00,3.85542,3.8615,3.85502,3.86141,5640000.0
2007-03-26 01:47:00,3.86016,3.86016,3.8536,3.85859,6010000.0
2007-03-26 01:48:00,3.85797,3.85797,3.84922,3.85345,5260000.0
2007-03-26 01:49:00,3.86423,3.86652,3.85142,3.85142,5630000.0
2007-03-26 01:50:00,3.86078,3.86138,3.85555,3.86131,6020000.0
2007-03-26 01:52:00,3.85464,3.8596,3.85413,3.85449,5270000.0
2007-03-26 01:53:00,3.85591,3.85842,3.8496,3.85496,5630000.0
2007-03-26 01:54:00,3.85639,3.86008,3.85438,3.86008,4880000.0
2007-03-26 01:55:00,3.85963,3.86026,3.85446,3.85681,4510000.0
2007-03-26 01:56:00,3.85765,3.86058,3.85529,3.85679,6020000.0
2007-03-26 01:57:00,3.85456,3.85988,3.85351,3.8564,7140000.0
2007-03-26 01:58:00,3.85688,3.85807,3.84968,3.84968,4880000.0
2007-03-26 02:00:00,3.86016,3.86204,3.85216,3.85216,6380000.0
2007-03-26 02:01:00,3.85964,3.86018,3.85513,3.85718,4510000.0
2007-03-26 02:02:00,3.85817,3.86332,3.85671,3.85692,7880000.0
2007-03-26 02:03:00,3.85649,3.85913,3.84968,3.85095,3380000.0
2007-03-26 02:04:00,3.85743,3.8613,3.85553,3.86018,4510000.0
2007-03-26 02:05:00,3.86246,3.86367,3.85888,3.85888,5250000.0
2007-03-26 02:06:00,3.85625,3.86102,3.85549,3.85777,5260000.0
2007-03-26 02:07:00,3.85697,3.86199,3.85643,3.85643,6010000.0
2007-03-26 02:08:00,3.85707,3.85707,3.84783,3.8554,5260000.0
2007-03-26 02:09:00,3.86302,3.86302,3.85701,3.86177,6760000.0
2007-03-26 02:10:00,3.85164,3.86432,3.85164,3.86363,4520000.0
2007-03-26 02:11:00,3.85662,3.86189,3.85654,3.86074,6000000.0
2007-03-26 02:12:00,3.86122,3.86261,3.85756,3.86261,5260000.0
2007-03-26 02:13:00,3.86204,3.86204,3.85151,3.8552,4890000.0
2007-03-26 02:14:00,3.86156,3.86429,3.85729,3.86429,6380000.0
2007-03-26 02:15:00,3.86334,3.86754,3.85281,3.86166,10510000.0
2007-03-26 02:16:00,3.85713,3.86218,3.85032,3.85819,6390000.0
2007-03-26 02:17:00,3.86074,3.86182,3.85061,3.86182,7140000.0
2007-03-26 02:18:00,3.8534,3.86247,3.84727,3.84948,4880000.0
2007-03-26 02:19:00,3.85667,3.86236,3.85658,3.86236,4880000.0
2007-03-26 02:20:00,3.85675,3.86271,3.85669,3.8575,5260000.0
2007-03-26 02:21:00,3.86068,3.86201,3.85593,3.86147,5630000.0
2007-03-26 02:22:00,3.85724,3.86138,3.85587,3.85623,5260000.0
2007-03-26 02:23:00,3.85732,3.86271,3.85717,3.85717,4880000.0
2007-03-26 02:24:00,3.85651,3.86224,3.85651,3.85679,10140000.0
2007-03-26 02:25:00,3.85697,3.86169,3.8564,3.86169,5630000.0
2007-03-26 02:26:00,3.8613,3.86157,3.85771,3.8615,3380000.0
2007-03-26 02:28:00,3.85954,3.85954,3.84856,3.84856,3010000.0
2007-03-26 02:29:00,3.86137,3.86259,3.85701,3.86259,6760000.0
2007-03-26 02:31:00,3.8586,3.86242,3.85739,3.86134,5640000.0
2007-03-26 02:32:00,3.85716,3.86392,3.85606,3.85606,4890000.0
2007-03-26 02:33:00,3.85946,3.85946,3.84809,3.84809,3750000.0
2007-03-26 02:34:00,3.85683,3.85688,3.85683,3.85688,1500000.0
2007-03-26 02:35:00,3.85626,3.86397,3.85626,3.85715,9780000.0
2007-03-26 02:36:00,3.86244,3.86244,3.85676,3.86221,5270000.0
2007-03-26 02:37:00,3.86202,3.86202,3.85213,3.86188,5640000.0
2007-03-26 02:38:00,3.86127,3.86289,3.85705,3.85778,6010000.0
2007-03-26 02:39:00,3.85252,3.86002,3.85067,3.85544,6000000.0
2007-03-26 02:40:00,3.86265,3.86296,3.85739,3.85739,6000000.0
2007-03-26 02:41:00,3.85833,3.86211,3.8577,3.8577,6380000.0
2007-03-26 02:42:00,3.85975,3.86191,3.85715,3.85715,5250000.0
2007-03-26 02:43:00,3.85848,3.86137,3.85613,3.85637,5260000.0
2007-03-26 02:44:00,3.85456,3.86055,3.85171,3.86006,5260000.0
2007-03-26 02:45:00,3.86132,3.86132,3.85584,3.85626,4880000.0
2007-03-26 02:46:00,3.86213,3.86453,3.85361,3.86223,8260000.0
2007-03-26 02:47:00,3.85687,3.8615,3.85422,3.8596,8630000.0
2007-03-26 02:48:00,3.85654,3.86227,3.85654,3.85668,10900000.0
2007-03-26 02:49:00,3.85485,3.85899,3.85126,3.85596,7140000.0
2007-03-26 02:50:00,3.86123,3.86186,3.85283,3.86066,3750000.0
2007-03-26 02:51:00,3.854,3.86701,3.854,3.8631,7150000.0
2007-03-26 02:52:00,3.85855,3.86292,3.85366,3.86135,6400000.0
2007-03-26 02:53:00,3.85769,3.86194,3.85326,3.85824,4510000.0
2007-03-26 02:54:00,3.84418,3.85773,3.84418,3.85773,4510000.0
2007-03-26 02:55:00,3.85735,3.8623,3.85217,3.85235,6000000.0
2007-03-26 02:56:00,3.86021,3.86178,3.85258,3.85258,4510000.0
2007-03-26 02:57:00,3.86179,3.86179,3.85688,3.86129,4140000.0
2007-03-26 02:58:00,3.85873,3.85873,3.85781,3.85844,1880000.0
2007-03-26 02:59:00,3.84627,3.85956,3.84627,3.85956,7130000.0
2007-03-26 03:00:00,3.85654,3.86208,3.85573,3.85658,16520000.0
2007-03-26 03:01:00,3.85794,3.86282,3.85251,3.85821,5250000.0
2007-03-26 03:02:00,3.85703,3.86268,3.8555,3.8571,6390000.0
2007-03-26 03:03:00,3.85766,3.86303,3.85283,3.85283,11270000.0
2007-03-26 03:04:00,3.86077,3.86077,3.84343,3.85439,7140000.0
2007-03-26 03:05:00,3.8568,3.86278,3.8568,3.86256,5260000.0
2007-03-26 03:06:00,3.8568,3.86021,3.85277,3.85718,7890000.0
2007-03-26 03:07:00,3.85786,3.85786,3.8559,3.85723,5250000.0
2007-03-26 03:08:00,3.85745,3.86116,3.85623,3.85623,4880000.0
2007-03-26 03:09:00,3.85625,3.86135,3.85398,3.86135,4500000.0
2007-03-26 03:10:00,3.85663,3.86135,3.85663,3.86135,1130000.0
2007-03-26 03:11:00,3.85816,3.86194,3.85291,3.85291,3750000.0
2007-03-26 03:12:00,3.85619,3.86091,3.85619,3.86091,3380000.0
2007-03-26 03:13:00,3.86129,3.86258,3.85066,3.85066,6380000.0
2007-03-26 03:14:00,3.85243,3.86129,3.8483,3.86129,8650000.0
2007-03-26 03:15:00,3.86144,3.86212,3.85649,3.86204,7500000.0
2007-03-26 03:16:00,3.85656,3.86178,3.8522,3.85656,7130000.0
2007-03-26 03:17:00,3.85255,3.86225,3.85255,3.85892,4880000.0
2007-03-26 03:18:00,3.85743,3.86191,3.85555,3.86157,4880000.0
2007-03-26 03:19:00,3.85755,3.85976,3.84981,3.85665,6010000.0
2007-03-26 03:20:00,3.86199,3.86206,3.85668,3.86202,6010000.0
2007-03-26 03:21:00,3.86111,3.86111,3.85015,3.85605,7520000.0
2007-03-26 03:22:00,3.85935,3.86197,3.85263,3.85264,6750000.0
2007-03-26 03:24:00,3.86097,3.86097,3.84608,3.8522,5250000.0
2007-03-26 03:25:00,3.86023,3.8615,3.85411,3.85617,6380000.0
2007-03-26 03:26:00,3.86233,3.86233,3.86202,3.86202,1500000.0
2007-03-26 03:28:00,3.86038,3.86171,3.8546,3.86045,4880000.0
2007-03-26 03:29:00,3.8613,3.8613,3.85034,3.8521,6780000.0
2007-03-26 03:30:00,3.85946,3.86374,3.85611,3.86228,5270000.0
2007-03-26 03:32:00,3.86197,3.8621,3.86197,3.86197,4130000.0
2007-03-26 03:33:00,3.85766,3.86462,3.85443,3.86276,7530000.0
2007-03-26 03:34:00,3.86165,3.86165,3.84854,3.85611,6000000.0
2007-03-26 03:37:00,3.86188,3.86188,3.85734,3.85734,4500000.0
2007-03-26 03:38:00,3.85671,3.85739,3.85543,3.85739,1880000.0
2007-03-26 03:39:00,3.84212,3.85162,3.84212,3.85162,1500000.0
2007-03-26 03:40:00,3.85646,3.86435,3.85646,3.85802,4140000.0
2007-03-26 03:41:00,3.85641,3.85802,3.85263,3.85263,3380000.0
2007-03-26 03:42:00,3.85877,3.86387,3.85527,3.85543,5260000.0
2007-03-26 03:43:00,3.86185,3.86217,3.85256,3.85256,3390000.0
2007-03-26 03:44:00,3.85695,3.86218,3.8554,3.86133,4140000.0
2007-03-26 03:45:00,3.8623,3.86487,3.85429,3.85747,8280000.0
2007-03-26 03:46:00,3.86209,3.86209,3.85216,3.86063,4890000.0
2007-03-26 03:47:00,3.86192,3.86195,3.85518,3.86148,6390000.0
2007-03-26 03:48:00,3.86168,3.86215,3.86168,3.86215,1500000.0
2007-03-26 03:49:00,3.85694,3.86597,3.85353,3.85827,6020000.0
2007-03-26 03:50:00,3.84707,3.85934,3.84707,3.85355,4890000.0
2007-03-26 03:51:00,3.8554,3.8624,3.8554,3.85792,4520000.0
2007-03-26 03:52:00,3.86253,3.86392,3.85348,3.85348,4510000.0
2007-03-26 03:53:00,3.8622,3.86233,3.85295,3.86207,5260000.0
2007-03-26 03:54:00,3.8564,3.8613,3.85468,3.86103,2260000.0
2007-03-26 03:55:00,3.85248,3.86204,3.85248,3.86163,6400000.0
2007-03-26 03:56:00,3.86145,3.86145,3.86127,3.86127,760000.0
2007-03-26 03:57:00,3.8629,3.86605,3.85415,3.85415,6030000.0
2007-03-26 03:58:00,3.85681,3.85681,3.85263,3.85263,1500000.0
2007-03-26 03:59:00,3.85415,3.86542,3.85415,3.86274,7900000.0
2007-03-26 04:00:00,3.85392,3.86367,3.85311,3.8569,4890000.0
2007-03-26 04:02:00,3.86305,3.86388,3.85656,3.85825,4890000.0
2007-03-26 04:03:00,3.86037,3.8632,3.85281,3.85281,6010000.0
2007-03-26 04:04:00,3.85993,3.86081,3.85563,3.85837,3390000.0
2007-03-26 04:05:00,3.85735,3.85915,3.85038,3.85038,4510000.0
2007-03-26 04:06:00,3.86187,3.86377,3.85291,3.86317,6010000.0
2007-03-26 04:07:00,3.85287,3.86336,3.85287,3.86061,6400000.0
2007-03-26 04:08:00,3.85504,3.86143,3.85504,3.86143,4500000.0
2007-03-26 04:10:00,3.86188,3.86199,3.85831,3.86139,3750000.0
2007-03-26 04:12:00,3.85837,3.86397,3.85837,3.86153,2260000.0
2007-03-26 04:13:00,3.85323,3.8571,3.85322,3.8571,1510000.0
2007-03-26 04:14:00,3.86111,3.8626,3.85354,3.86191,5260000.0
2007-03-26 04:15:00,3.86195,3.86195,3.84993,3.85023,3780000.0
2007-03-26 04:16:00,3.861,3.86172,3.861,3.86117,1890000.0
2007-03-26 04:17:00,3.8527,3.86223,3.8527,3.85705,3770000.0
2007-03-26 04:18:00,3.86186,3.86251,3.85684,3.85684,4530000.0
2007-03-26 04:19:00,3.85172,3.86207,3.85172,3.86059,3790000.0
2007-03-26 04:20:00,3.86136,3.86284,3.8575,3.86228,3410000.0
2007-03-26 04:21:00,3.85645,3.86127,3.85109,3.86127,4920000.0
2007-03-26 04:22:00,3.86192,3.86263,3.85221,3.86082,5660000.0
2007-03-26 04:24:00,3.86211,3.86211,3.85493,3.85691,3380000.0
2007-03-26 04:25:00,3.86006,3.86121,3.85072,3.86098,9020000.0
2007-03-26 04:26:00,3.85605,3.86354,3.85605,3.86285,6760000.0
2007-03-26 04:27:00,3.8581,3.86416,3.85764,3.85948,6760000.0
2007-03-26 04:28:00,3.85746,3.86267,3.85339,3.85873,5650000.0
2007-03-26 04:29:00,3.86199,3.86211,3.85519,3.86174,4890000.0
2007-03-26 04:30:00,3.86121,3.86186,3.85614,3.86117,5260000.0
2007-03-26 04:31:00,3.84979,3.85063,3.84022,3.84606,7510000.0
2007-03-26 04:33:00,3.86021,3.86074,3.85558,3.85783,3770000.0
2007-03-26 04:36:00,3.85668,3.85877,3.84545,3.84545,4160000.0
2007-03-26 04:37:00,3.8605,3.8605,3.85535,3.85627,3030000.0
2007-03-26 04:38:00,3.86214,3.86214,3.85761,3.85761,1130000.0
2007-03-26 04:40:00,3.86004,3.8618,3.85725,3.85954,4890000.0
2007-03-26 04:41:00,3.85586,3.85841,3.85131,3.85131,5630000.0
2007-03-26 04:42:00,3.85707,3.86158,3.8539,3.86149,6020000.0
2007-03-26 04:44:00,3.86437,3.86495,3.85756,3.86447,10510000.0
2007-03-26 04:46:00,3.85232,3.86147,3.84953,3.86084,9760000.0
2007-03-26 04:47:00,3.86322,3.86439,3.85739,3.86435,4140000.0
2007-03-26 04:48:00,3.86415,3.86415,3.85757,3.85757,4510000.0
2007-03-26 04:49:00,3.86338,3.86415,3.85842,3.86265,4520000.0
2007-03-26 04:50:00,3.86021,3.86403,3.85963,3.86401,5660000.0
2007-03-26 04:51:00,3.86081,3.86192,3.84406,3.84406,7900000.0
2007-03-26 04:53:00,3.85785,3.86434,3.85636,3.86126,9010000.0
2007-03-26 04:54:00,3.85709,3.86201,3.85304,3.85764,10880000.0
2007-03-26 04:55:00,3.85942,3.86075,3.84862,3.85407,9390000.0
2007-03-26 04:56:00,3.85696,3.86146,3.85489,3.85638,7510000.0
2007-03-26 04:57:00,3.84638,3.85925,3.84638,3.85925,5250000.0
2007-03-26 04:58:00,3.8531,3.8627,3.8531,3.85644,4130000.0
2007-03-26 04:59:00,3.85897,3.86323,3.85236,3.85616,6380000.0
2007-03-26 05:00:00,3.85785,3.85785,3.85693,3.85693,1500000.0
2007-03-26 05:01:00,3.86094,3.8623,3.85817,3.86145,3000000.0
2007-03-26 05:02:00,3.84577,3.84946,3.84316,3.84946,6010000.0
2007-03-26 05:03:00,3.85509,3.8609,3.85382,3.85568,14630000.0
2007-03-26 05:04:00,3.8621,3.8621,3.85078,3.86174,5630000.0
2007-03-26 05:05:00,3.86145,3.86203,3.85697,3.8619,5630000.0
2007-03-26 05:06:00,3.85057,3.86078,3.85057,3.85399,5250000.0
2007-03-26 05:07:00,3.85359,3.85949,3.85359,3.85802,3750000.0
2007-03-26 05:10:00,3.86074,3.86074,3.85639,3.85693,4130000.0
2007-03-26 05:11:00,3.86113,3.86219,3.85685,3.86219,1880000.0
2007-03-26 05:12:00,3.84012,3.84998,3.84012,3.84957,4880000.0
2007-03-26 05:13:00,3.86131,3.86131,3.85547,3.86117,3750000.0
2007-03-26 05:14:00,3.86172,3.86172,3.85797,3.86128,3000000.0
2007-03-26 05:15:00,3.86237,3.86333,3.85728,3.86301,4880000.0
2007-03-26 05:16:00,3.86142,3.86219,3.85263,3.85263,7900000.0
2007-03-26 05:17:00,3.85697,3.86208,3.85604,3.85795,4520000.0
2007-03-26 05:18:00,3.85583,3.86062,3.85114,3.86058,7140000.0
2007-03-26 05:19:00,3.85672,3.86142,3.85672,3.86142,1500000.0
2007-03-26 05:20:00,3.85227,3.86269,3.85227,3.86219,4880000.0
2007-03-26 05:21:00,3.85737,3.86226,3.85296,3.85298,8250000.0
2007-03-26 05:22:00,3.85674,3.86231,3.85186,3.85706,11250000.0
2007-03-26 05:23:00,3.85789,3.85789,3.85789,3.85789,750000.0
2007-03-26 05:24:00,3.85754,3.86178,3.85754,3.86178,5250000.0
2007-03-26 05:25:00,3.8614,3.8614,3.85268,3.85268,1500000.0
2007-03-26 05:26:00,3.85596,3.86104,3.85596,3.85625,4890000.0
2007-03-26 05:27:00,3.85886,3.86375,3.85733,3.85761,7510000.0
2007-03-26 05:28:00,3.86165,3.86165,3.85783,3.85783,3010000.0
2007-03-26 05:29:00,3.86169,3.86169,3.85683,3.8614,7510000.0
2007-03-26 05:30:00,3.86146,3.86191,3.85804,3.86191,6760000.0
2007-03-26 05:31:00,3.8583,3.86138,3.85621,3.85829,5630000.0
2007-03-26 05:32:00,3.85263,3.86134,3.85262,3.86084,7880000.0
2007-03-26 05:33:00,3.85606,3.86195,3.85449,3.86195,1880000.0
2007-03-26 05:34:00,3.85697,3.85842,3.85697,3.85842,1500000.0
2007-03-26 05:35:00,3.85715,3.86324,3.85329,3.86249,7130000.0
2007-03-26 05:36:00,3.8547,3.86056,3.8547,3.85489,3750000.0
2007-03-26 05:37:00,3.85186,3.85252,3.85186,3.85252,1130000.0
2007-03-26 05:40:00,3.86209,3.86289,3.85733,3.86289,4530000.0
2007-03-26 05:41:00,3.85975,3.86258,3.85706,3.85706,3380000.0
2007-03-26 05:42:00,3.86094,3.86094,3.84736,3.85174,4880000.0
2007-03-26 05:44:00,3.85553,3.86805,3.85553,3.86303,4160000.0
2007-03-26 05:45:00,3.86216,3.86216,3.86216,3.86216,380000.0
2007-03-26 05:47:00,3.85753,3.8598,3.84893,3.85057,7140000.0
2007-03-26 05:48:00,3.86124,3.8633,3.85161,3.85795,17670000.0
2007-03-26 05:49:00,3.85829,3.86216,3.85556,3.85724,9030000.0
2007-03-26 05:50:00,3.85853,3.86606,3.85377,3.86248,12760000.0
2007-03-26 05:51:00,3.85766,3.86361,3.85766,3.86269,3390000.0
2007-03-26 05:52:00,3.85823,3.86182,3.85137,3.85756,7140000.0
2007-03-26 05:53:00,3.86202,3.86202,3.85216,3.86146,7130000.0
2007-03-26 05:54:00,3.85712,3.86238,3.85709,3.86163,3760000.0
2007-03-26 05:55:00,3.85751,3.86395,3.85686,3.85729,10170000.0
2007-03-26 05:56:00,3.8603,3.86349,3.85718,3.85736,6010000.0
2007-03-26 05:57:00,3.85824,3.85824,3.84899,3.85476,7510000.0
2007-03-26 05:58:00,3.8617,3.86175,3.85627,3.86175,3770000.0
2007-03-26 05:59:00,3.85592,3.86068,3.85403,3.85403,10520000.0
2007-03-26 06:00:00,3.85702,3.86106,3.85444,3.85568,10530000.0
2007-03-26 06:01:00,3.86237,3.86237,3.85808,3.86077,4510000.0
2007-03-26 06:02:00,3.85939,3.86001,3.84888,3.85181,5630000.0
2007-03-26 06:03:00,3.86241,3.8635,3.85452,3.85745,7140000.0
2007-03-26 06:04:00,3.85068,3.85986,3.84899,3.8597,5650000.0
2007-03-26 06:05:00,3.8613,3.86259,3.8613,3.86252,4130000.0
2007-03-26 06:06:00,3.86164,3.86216,3.85269,3.85269,5630000.0
2007-03-26 06:07:00,3.86142,3.86177,3.85174,3.85689,5650000.0
2007-03-26 06:08:00,3.8537,3.86187,3.85214,3.86138,4890000.0
2007-03-26 06:09:00,3.85911,3.86309,3.85332,3.86205,8650000.0
2007-03-26 06:10:00,3.86212,3.86212,3.8568,3.86212,3000000.0
2007-03-26 06:11:00,3.85262,3.86202,3.85262,3.85827,7140000.0
2007-03-26 06:12:00,3.86069,3.86326,3.8527,3.862,8280000.0
2007-03-26 06:13:00,3.85147,3.85957,3.85069,3.85663,4510000.0
2007-03-26 06:14:00,3.85641,3.8617,3.85103,3.85981,7140000.0
2007-03-26 06:15:00,3.86196,3.86196,3.85501,3.85827,2640000.0
2007-03-26 06:18:00,3.8616,3.8616,3.84749,3.85585,6010000.0
2007-03-26 06:19:00,3.8579,3.86171,3.85651,3.8611,4880000.0
2007-03-26 06:20:00,3.86086,3.86305,3.8532,3.8579,5260000.0
2007-03-26 06:21:00,3.86121,3.86124,3.85584,3.86035,4140000.0
2007-03-26 06:22:00,3.85777,3.86424,3.85662,3.85813,4150000.0
2007-03-26 06:23:00,3.85342,3.86101,3.85243,3.85243,9780000.0
2007-03-26 06:24:00,3.85326,3.86276,3.85326,3.86002,7130000.0
2007-03-26 06:25:00,3.8614,3.86159,3.85644,3.86042,4130000.0
2007-03-26 06:27:00,3.85586,3.86125,3.85559,3.85594,10900000.0
2007-03-26 06:28:00,3.85504,3.85963,3.85103,3.85722,6760000.0
2007-03-26 06:29:00,3.8622,3.86254,3.85653,3.85662,7880000.0
2007-03-26 06:30:00,3.86049,3.86196,3.85652,3.85839,3010000.0
2007-03-26 06:31:00,3.8562,3.85994,3.85176,3.85722,6770000.0
2007-03-26 06:32:00,3.85639,3.8609,3.85639,3.85693,4890000.0
2007-03-26 06:33:00,3.85896,3.85966,3.85298,3.85966,3020000.0
2007-03-26 06:34:00,3.85711,3.86153,3.8514,3.86153,4510000.0
2007-03-26 06:35:00,3.85661,3.86142,3.85517,3.85757,5270000.0
2007-03-26 06:36:00,3.86118,3.86136,3.85747,3.86005,4880000.0
2007-03-26 06:37:00,3.86137,3.86182,3.85171,3.85528,7130000.0
2007-03-26 06:38:00,3.85761,3.86058,3.84566,3.86058,7140000.0
2007-03-26 06:40:00,3.8616,3.86255,3.85282,3.85838,6390000.0
2007-03-26 06:41:00,3.86154,3.86154,3.85178,3.85712,2640000.0
2007-03-26 06:43:00,3.84618,3.85029,3.84603,3.85029,2260000.0
2007-03-26 06:45:00,3.85103,3.85971,3.84875,3.85607,4520000.0
2007-03-26 06:46:00,3.85741,3.86121,3.85628,3.86121,3020000.0
2007-03-26 06:47:00,3.85278,3.86223,3.85278,3.86155,6400000.0
2007-03-26 06:48:00,3.86068,3.86143,3.84346,3.84346,3030000.0
2007-03-26 06:49:00,3.85424,3.86784,3.85424,3.86316,5660000.0
2007-03-26 06:51:00,3.85794,3.86452,3.85537,3.8625,3780000.0
2007-03-26 06:53:00,3.84085,3.86065,3.84085,3.86065,4150000.0
2007-03-26 06:54:00,3.85841,3.86231,3.85293,3.86214,6030000.0
2007-03-26 06:56:00,3.85685,3.86157,3.85685,3.86157,5250000.0
2007-03-26 06:57:00,3.85592,3.86092,3.85592,3.86074,3400000.0
2007-03-26 06:58:00,3.86079,3.86079,3.85064,3.85531,4520000.0
2007-03-26 06:59:00,3.86187,3.8622,3.8604,3.86137,4890000.0
2007-03-26 07:00:00,3.85692,3.86303,3.85692,3.85705,6770000.0
2007-03-26 07:01:00,3.85819,3.86348,3.85819,3.8619,8630000.0
2007-03-26 07:02:00,3.8622,3.8622,3.85545,3.85666,3750000.0
2007-03-26 07:03:00,3.86166,3.86243,3.85176,3.85415,4510000.0
2007-03-26 07:04:00,3.8605,3.86274,3.85536,3.86165,5260000.0
2007-03-26 07:06:00,3.86269,3.86269,3.85727,3.85727,3750000.0
2007-03-26 07:07:00,3.8611,3.86226,3.85724,3.86197,5630000.0
2007-03-26 07:08:00,3.856,3.86514,3.85283,3.86514,6760000.0
2007-03-26 07:09:00,3.85224,3.86263,3.84787,3.86263,18410000.0
2007-03-26 07:10:00,3.85547,3.86521,3.85482,3.86239,7890000.0
2007-03-26 07:11:00,3.86461,3.86461,3.85499,3.8552,5260000.0
2007-03-26 07:12:00,3.86221,3.86229,3.86103,3.86103,2250000.0
2007-03-26 07:13:00,3.86104,3.86104,3.84995,3.84995,1880000.0
2007-03-26 07:14:00,3.85543,3.8642,3.85543,3.8612,6000000.0
2007-03-26 07:15:00,3.85583,3.86555,3.85583,3.86392,4510000.0
2007-03-26 07:16:00,3.86415,3.8663,3.85603,3.86338,7510000.0
2007-03-26 07:17:00,3.86277,3.86377,3.85842,3.85842,3380000.0
2007-03-26 07:18:00,3.85942,3.86335,3.8518,3.8518,3380000.0
2007-03-26 07:20:00,3.86359,3.86359,3.85919,3.85919,2250000.0
2007-03-26 07:21:00,3.85933,3.86301,3.8543,3.8543,3010000.0
2007-03-26 07:22:00,3.85939,3.86389,3.85294,3.85908,12780000.0
2007-03-26 07:23:00,3.86349,3.86417,3.859,3.86371,3020000.0
2007-03-26 07:24:00,3.85156,3.86278,3.84834,3.86044,7510000.0
2007-03-26 07:25:00,3.86172,3.86395,3.85564,3.86344,2640000.0
2007-03-26 07:26:00,3.86056,3.86271,3.85732,3.86215,6390000.0
2007-03-26 07:27:00,3.86364,3.86364,3.85416,3.86347,8250000.0
2007-03-26 07:29:00,3.85257,3.86135,3.8516,3.85737,7530000.0
2007-03-26 07:30:00,3.86141,3.86269,3.85745,3.86261,4530000.0
2007-03-26 07:31:00,3.86287,3.8636,3.85808,3.8618,2640000.0
2007-03-26 07:34:00,3.85096,3.86155,3.85096,3.86155,4890000.0
2007-03-26 07:35:00,3.86414,3.86661,3.8594,3.8594,5270000.0
2007-03-26 07:36:00,3.86308,3.86308,3.85667,3.85755,5260000.0
2007-03-26 07:39:00,3.86405,3.86567,3.85916,3.85916,9020000.0
2007-03-26 07:40:00,3.8598,3.86447,3.8541,3.8629,6020000.0
2007-03-26 07:41:00,3.85782,3.86202,3.85304,3.86202,5260000.0
2007-03-26 07:42:00,3.85821,3.86299,3.85709,3.86285,5280000.0
2007-03-26 07:43:00,3.85987,3.86443,3.85576,3.8586,8650000.0
2007-03-26 07:44:00,3.86086,3.86086,3.85023,3.85634,4890000.0
2007-03-26 07:45:00,3.8632,3.86376,3.8558,3.86376,3400000.0
2007-03-26 07:46:00,3.8621,3.8621,3.85989,3.85989,760000.0
2007-03-26 07:47:00,3.86202,3.86372,3.85298,3.86178,4890000.0
2007-03-26 07:48:00,3.8634,3.86361,3.8592,3.85985,2640000.0
2007-03-26 07:49:00,3.86189,3.86362,3.85884,3.85884,5640000.0
2007-03-26 07:50:00,3.85981,3.86364,3.85838,3.85838,3760000.0
2007-03-26 07:51:00,3.85747,3.86341,3.8574,3.86335,3400000.0
2007-03-26 07:52:00,3.86107,3.86226,3.85561,3.86226,7140000.0
2007-03-26 07:53:00,3.85812,3.86247,3.85709,3.86212,5260000.0
2007-03-26 07:54:00,3.86052,3.86179,3.84729,3.86179,6400000.0
2007-03-26 07:55:00,3.8583,3.86333,3.8583,3.8584,4510000.0
2007-03-26 07:56:00,3.85569,3.86951,3.85569,3.86478,3770000.0
2007-03-26 07:57:00,3.86361,3.86456,3.85883,3.86226,5270000.0
2007-03-26 07:58:00,3.8634,3.8634,3.85818,3.8631,3390000.0
2007-03-26 07:59:00,3.85856,3.86708,3.85548,3.86515,5660000.0
2007-03-26 08:00:00,3.85815,3.86301,3.85387,3.86301,3010000.0
2007-03-26 08:03:00,3.85885,3.86659,3.85614,3.8643,5640000.0
2007-03-26 08:04:00,3.86091,3.86141,3.85208,3.85861,7880000.0
2007-03-26 08:05:00,3.86151,3.86371,3.85417,3.86208,7140000.0
2007-03-26 08:06:00,3.86426,3.86723,3.8588,3.85949,6770000.0
2007-03-26 08:07:00,3.85669,3.86318,3.85331,3.86318,9400000.0
2007-03-26 08:08:00,3.85921,3.86415,3.8579,3.86288,5250000.0
2007-03-26 08:09:00,3.85483,3.86039,3.85391,3.86039,4140000.0
2007-03-26 08:10:00,3.85868,3.86271,3.85868,3.86271,1510000.0
2007-03-26 08:11:00,3.86361,3.8641,3.85895,3.86392,4890000.0
2007-03-26 08:12:00,3.85747,3.86415,3.85747,3.85878,4510000.0
2007-03-26 08:13:00,3.86439,3.86649,3.85904,3.86482,5280000.0
2007-03-26 08:14:00,3.8631,3.86654,3.85057,3.85537,15780000.0
2007-03-26 08:15:00,3.8626,3.8626,3.85485,3.85764,6760000.0
2007-03-26 08:16:00,3.86013,3.86361,3.85693,3.85843,4900000.0
2007-03-26 08:17:00,3.86503,3.86503,3.8554,3.8554,6380000.0
2007-03-26 08:18:00,3.85836,3.86297,3.85349,3.8579,5250000.0
2007-03-26 08:19:00,3.84944,3.84944,3.84944,3.84944,760000.0
2007-03-26 08:20:00,3.86436,3.86436,3.85488,3.85958,3750000.0
2007-03-26 08:21:00,3.85872,3.86548,3.85566,3.8646,5630000.0
2007-03-26 08:22:00,3.85235,3.86207,3.85235,3.86207,4890000.0
2007-03-26 08:23:00,3.85932,3.86372,3.85846,3.85966,4880000.0
2007-03-26 08:24:00,3.85364,3.85781,3.85111,3.85111,4510000.0
2007-03-26 08:25:00,3.85917,3.8653,3.85649,3.86414,4880000.0
2007-03-26 08:26:00,3.86287,3.86457,3.8589,3.86326,5260000.0
2007-03-26 08:27:00,3.85748,3.86266,3.85748,3.86266,5630000.0
2007-03-26 08:28:00,3.85784,3.86224,3.85784,3.85788,2250000.0
2007-03-26 08:29:00,3.86166,3.86209,3.85271,3.86209,4880000.0
2007-03-26 08:30:00,3.86234,3.86405,3.85431,3.86241,2640000.0
2007-03-26 08:31:00,3.8624,3.86331,3.85795,3.86306,5630000.0
2007-03-26 08:32:00,3.8623,3.86419,3.85658,3.86239,5260000.0
2007-03-26 08:33:00,3.85823,3.86402,3.85683,3.85861,4140000.0
2007-03-26 08:34:00,3.86295,3.86295,3.85185,3.86233,4150000.0
2007-03-26 08:35:00,3.85487,3.86147,3.85344,3.86147,5260000.0
2007-03-26 08:36:00,3.86246,3.86406,3.85921,3.85921,6400000.0
2007-03-26 08:37:00,3.854,3.86269,3.854,3.85981,5660000.0
2007-03-26 08:38:00,3.8582,3.86337,3.85282,3.86337,4140000.0
2007-03-26 08:39:00,3.86012,3.86299,3.8539,3.86299,7880000.0
2007-03-26 08:40:00,3.84941,3.86253,3.84941,3.86253,5630000.0
2007-03-26 08:41:00,3.86436,3.86608,3.85653,3.85915,6400000.0
2007-03-26 08:42:00,3.86209,3.86425,3.85884,3.85959,3010000.0
2007-03-26 08:43:00,3.85836,3.86372,3.85421,3.86291,4890000.0
2007-03-26 08:44:00,3.85745,3.86508,3.85509,3.86441,5640000.0
2007-03-26 08:45:00,3.85933,3.86334,3.85481,3.8563,5250000.0
2007-03-26 08:46:00,3.86042,3.86692,3.85822,3.85822,5630000.0
2007-03-26 08:48:00,3.86162,3.86254,3.85151,3.86254,5630000.0
2007-03-26 08:49:00,3.86291,3.86582,3.85946,3.86582,7900000.0
2007-03-26 08:51:00,3.85876,3.86518,3.85627,3.86436,4150000.0
2007-03-26 08:52:00,3.86336,3.86453,3.85533,3.8624,4510000.0
2007-03-26 08:53:00,3.86104,3.86528,3.8579,3.8627,6770000.0
2007-03-26 08:54:00,3.86243,3.86592,3.85839,3.85839,6030000.0
2007-03-26 08:55:00,3.85505,3.86042,3.85505,3.86042,3000000.0
2007-03-26 08:56:00,3.85447,3.86356,3.85447,3.86202,2260000.0
2007-03-26 08:57:00,3.86074,3.86395,3.85842,3.85842,3750000.0
2007-03-26 08:58:00,3.86205,3.86576,3.8558,3.85896,7880000.0
2007-03-26 08:59:00,3.85929,3.86888,3.85811,3.86407,9400000.0
2007-03-26 09:00:00,3.85466,3.86089,3.8513,3.85719,6390000.0
2007-03-26 09:01:00,3.86394,3.8648,3.85698,3.8648,4890000.0
2007-03-26 09:02:00,3.85406,3.86129,3.85244,3.86129,5250000.0
2007-03-26 09:03:00,3.85404,3.86506,3.85404,3.86506,4880000.0
2007-03-26 09:04:00,3.86243,3.86725,3.85915,3.86408,6020000.0
2007-03-26 09:05:00,3.86116,3.86461,3.8539,3.8633,9030000.0
2007-03-26 09:06:00,3.85534,3.86592,3.85534,3.86293,7900000.0
2007-03-26 09:07:00,3.8657,3.86721,3.85623,3.8622,7150000.0
2007-03-26 09:08:00,3.85605,3.86522,3.85605,3.86004,5250000.0
2007-03-26 09:09:00,3.85668,3.86674,3.85668,3.86434,5270000.0
2007-03-26 09:10:00,3.85113,3.86207,3.84983,3.85734,4890000.0
2007-03-26 09:11:00,3.85853,3.86642,3.85853,3.86542,5260000.0
2007-03-26 09:12:00,3.85753,3.86549,3.85753,3.86217,5260000.0
2007-03-26 09:13:00,3.86703,3.8685,3.85859,3.86302,6770000.0
2007-03-26 09:14:00,3.85724,3.8686,3.85724,3.86732,7510000.0
2007-03-26 09:15:00,3.86738,3.86738,3.85282,3.86457,5280000.0
2007-03-26 09:16:00,3.85738,3.86825,3.85738,3.86759,4520000.0
2007-03-26 09:17:00,3.86356,3.86593,3.85619,3.86455,7510000.0
2007-03-26 09:18:00,3.86744,3.86809,3.85841,3.86709,4510000.0
2007-03-26 09:19:00,3.8572,3.86562,3.8557,3.8557,3400000.0
2007-03-26 09:20:00,3.86308,3.86346,3.85092,3.86346,6760000.0
2007-03-26 09:21:00,3.85724,3.86546,3.85724,3.86072,5640000.0
2007-03-26 09:22:00,3.86056,3.86524,3.85515,3.85812,10160000.0
2007-03-26 09:23:00,3.86086,3.86703,3.86044,3.86549,5640000.0
2007-03-26 09:24:00,3.86327,3.86561,3.85924,3.8597,4510000.0
2007-03-26 09:25:00,3.85966,3.8649,3.8521,3.86096,6760000.0
2007-03-26 09:26:00,3.86554,3.86582,3.86053,3.86582,6770000.0
2007-03-26 09:27:00,3.86154,3.86535,3.85802,3.86393,4890000.0
2007-03-26 09:28:00,3.86579,3.86623,3.85836,3.86281,4140000.0
2007-03-26 09:29:00,3.86533,3.86535,3.85803,3.86535,6770000.0
2007-03-26 09:30:00,3.86265,3.86359,3.84895,3.86359,7140000.0
2007-03-26 09:31:00,3.86592,3.86592,3.85639,3.85639,4890000.0
2007-03-26 09:32:00,3.86198,3.86484,3.85815,3.85815,4510000.0
2007-03-26 09:33:00,3.8609,3.86339,3.85718,3.85914,4140000.0
2007-03-26 09:34:00,3.86592,3.86592,3.86066,3.86552,5640000.0
2007-03-26 09:35:00,3.86576,3.86576,3.85395,3.85395,4150000.0
2007-03-26 09:36:00,3.8643,3.86567,3.86052,3.86567,3760000.0
2007-03-26 09:37:00,3.86495,3.86707,3.85845,3.86591,6760000.0
2007-03-26 09:38:00,3.86579,3.86687,3.85939,3.85991,6760000.0
2007-03-26 09:39:00,3.85797,3.86611,3.85797,3.86111,4880000.0
2007-03-26 09:40:00,3.86238,3.8657,3.85164,3.85491,3390000.0
2007-03-26 09:41:00,3.86244,3.86513,3.8554,3.86344,6010000.0
2007-03-26 09:42:00,3.86603,3.86603,3.86085,3.86563,5250000.0
2007-03-26 09:43:00,3.8636,3.86411,3.85378,3.86151,6390000.0
2007-03-26 09:44:00,3.86495,3.86495,3.85781,3.86257,4510000.0
2007-03-26 09:45:00,3.86135,3.86269,3.84842,3.86269,9780000.0
2007-03-26 09:46:00,3.86098,3.86769,3.86098,3.86657,3770000.0
2007-03-26 09:47:00,3.85542,3.86531,3.85542,3.86362,4530000.0
2007-03-26 09:48:00,3.86582,3.86582,3.86059,3.86521,5250000.0
2007-03-26 09:49:00,3.86642,3.86757,3.85833,3.86005,4890000.0
2007-03-26 09:50:00,3.86609,3.86609,3.85288,3.85288,4510000.0
2007-03-26 09:51:00,3.86641,3.86671,3.86119,3.86671,5270000.0
2007-03-26 09:52:00,3.86436,3.86606,3.85701,3.86554,6010000.0
2007-03-26 09:53:00,3.86609,3.86609,3.86139,3.86569,4880000.0
2007-03-26 09:54:00,3.86594,3.86594,3.85604,3.86405,3380000.0
2007-03-26 09:55:00,3.86123,3.86769,3.85802,3.86491,7130000.0
2007-03-26 09:56:00,3.85748,3.86353,3.85122,3.86088,6020000.0
2007-03-26 09:57:00,3.86574,3.86889,3.85561,3.86549,9040000.0
2007-03-26 09:58:00,3.85886,3.86672,3.85886,3.86635,4140000.0
2007-03-26 09:59:00,3.85934,3.86416,3.85334,3.86416,13530000.0
2007-03-26 10:00:00,3.86464,3.86626,3.85629,3.86436,11640000.0
2007-03-26 10:01:00,3.85375,3.8653,3.85375,3.85426,6800000.0
2007-03-26 10:04:00,3.86557,3.86557,3.85434,3.86051,8270000.0
2007-03-26 10:05:00,3.86575,3.86579,3.85471,3.86303,5270000.0
2007-03-26 10:06:00,3.86682,3.8682,3.86257,3.86634,6010000.0
2007-03-26 10:07:00,3.86497,3.86593,3.86072,3.86527,6020000.0
2007-03-26 10:08:00,3.86733,3.86733,3.85728,3.86184,6770000.0
2007-03-26 10:10:00,3.8651,3.86636,3.86112,3.86494,4880000.0
2007-03-26 10:11:00,3.85787,3.86459,3.85173,3.86459,4510000.0
2007-03-26 10:13:00,3.86545,3.86545,3.85842,3.85903,4890000.0
2007-03-26 10:14:00,3.86555,3.86555,3.85343,3.85975,7160000.0
2007-03-26 10:15:00,3.86098,3.8664,3.85937,3.85937,4140000.0
2007-03-26 10:16:00,3.84801,3.86183,3.84801,3.85928,12420000.0
2007-03-26 10:17:00,3.86303,3.86816,3.85692,3.85692,11280000.0
2007-03-26 10:18:00,3.8594,3.86515,3.85374,3.86515,4900000.0
2007-03-26 10:19:00,3.85458,3.86678,3.85458,3.86224,9410000.0
2007-03-26 10:20:00,3.86481,3.86781,3.85955,3.86313,5270000.0
2007-03-26 10:21:00,3.86497,3.86497,3.84947,3.85761,13170000.0
2007-03-26 10:22:00,3.85867,3.86346,3.85628,3.85975,6020000.0
2007-03-26 10:23:00,3.85873,3.86483,3.85569,3.86077,4510000.0
2007-03-26 10:24:00,3.86668,3.86781,3.85857,3.86528,8650000.0
2007-03-26 10:25:00,3.86079,3.86659,3.85685,3.85685,4140000.0
2007-03-26 10:26:00,3.86531,3.87152,3.85901,3.86478,11280000.0
2007-03-26 10:27:00,3.86433,3.86478,3.85979,3.8607,7140000.0
2007-03-26 10:28:00,3.85503,3.86383,3.85503,3.86326,6770000.0
2007-03-26 10:29:00,3.85518,3.86486,3.85412,3.86486,4530000.0
2007-03-26 10:31:00,3.84785,3.85975,3.84785,3.85826,3380000.0
2007-03-26 10:32:00,3.85725,3.86423,3.85425,3.85904,7550000.0
2007-03-26 10:34:00,3.85678,3.86835,3.85678,3.85993,6770000.0
2007-03-26 10:35:00,3.86536,3.86569,3.85596,3.85949,6750000.0
2007-03-26 10:36:00,3.86424,3.86424,3.8496,3.85234,4890000.0
2007-03-26 10:37:00,3.86517,3.86517,3.85431,3.8599,12020000.0
2007-03-26 10:38:00,3.86063,3.86407,3.85534,3.86329,6020000.0
2007-03-26 10:39:00,3.86593,3.86828,3.85849,3.86599,4140000.0
2007-03-26 10:40:00,3.86494,3.86572,3.85651,3.85651,4890000.0
2007-03-26 10:41:00,3.85764,3.86792,3.85764,3.86634,4510000.0
2007-03-26 10:42:00,3.85909,3.86714,3.85909,3.86635,5640000.0
2007-03-26 10:43:00,3.86666,3.867,3.86056,3.86647,4890000.0
2007-03-26 10:44:00,3.86458,3.86964,3.86091,3.8679,9790000.0
2007-03-26 10:45:00,3.86773,3.87024,3.86225,3.86414,11280000.0
2007-03-26 10:46:00,3.86096,3.86586,3.85733,3.86569,5630000.0
2007-03-26 10:47:00,3.86318,3.86787,3.86241,3.86653,6010000.0
2007-03-26 10:48:00,3.86399,3.86899,3.85699,3.86194,6390000.0
2007-03-26 10:49:00,3.86527,3.86538,3.85623,3.86497,4520000.0
2007-03-26 10:50:00,3.85609,3.86737,3.85609,3.86593,5660000.0
2007-03-26 10:51:00,3.86288,3.86288,3.84908,3.85628,5640000.0
2007-03-26 10:52:00,3.86459,3.8646,3.85187,3.86404,7140000.0
2007-03-26 10:53:00,3.86251,3.86412,3.85482,3.86412,6770000.0
2007-03-26 10:54:00,3.86081,3.86644,3.86018,3.86018,5630000.0
2007-03-26 10:55:00,3.86524,3.86524,3.85404,3.86296,4520000.0
2007-03-26 10:56:00,3.85988,3.86131,3.85221,3.85663,4140000.0
2007-03-26 10:57:00,3.86539,3.86637,3.85872,3.85872,5640000.0
2007-03-26 10:58:00,3.86302,3.86433,3.85631,3.86191,6380000.0
2007-03-26 10:59:00,3.85711,3.8688,3.85711,3.86608,7890000.0
2007-03-26 11:00:00,3.86641,3.8701,3.85789,3.86709,9770000.0
2007-03-26 11:01:00,3.86221,3.86221,3.84624,3.84624,6760000.0
2007-03-26 11:02:00,3.85509,3.86584,3.85509,3.86092,4510000.0
2007-03-26 11:03:00,3.85566,3.86624,3.85566,3.86624,4130000.0
2007-03-26 11:04:00,3.85804,3.86417,3.85804,3.86417,5630000.0
2007-03-26 11:05:00,3.85821,3.86457,3.85821,3.86388,4140000.0
2007-03-26 11:06:00,3.85976,3.86257,3.85396,3.86257,4890000.0
2007-03-26 11:07:00,3.86434,3.86574,3.85623,3.85632,6770000.0
2007-03-26 11:08:00,3.86384,3.86552,3.85551,3.86469,6760000.0
2007-03-26 11:09:00,3.86499,3.86614,3.86035,3.86614,3770000.0
2007-03-26 11:10:00,3.86143,3.86449,3.85344,3.86381,6410000.0
2007-03-26 11:11:00,3.86429,3.86656,3.85592,3.85592,5250000.0
2007-03-26 11:12:00,3.85045,3.86207,3.85045,3.85993,6020000.0
2007-03-26 11:13:00,3.86017,3.86551,3.85551,3.8605,8250000.0
2007-03-26 11:14:00,3.86151,3.86476,3.85569,3.8623,5650000.0
2007-03-26 11:15:00,3.86623,3.86675,3.85658,3.8625,6390000.0
2007-03-26 11:16:00,3.86489,3.86548,3.85975,3.8598,4140000.0
2007-03-26 11:17:00,3.84857,3.86255,3.84857,3.86255,5270000.0
2007-03-26 11:18:00,3.86606,3.86609,3.85619,3.86069,5280000.0
2007-03-26 11:19:00,3.86576,3.86576,3.85632,3.86572,4890000.0
2007-03-26 11:20:00,3.85515,3.86607,3.85515,3.86496,7510000.0
2007-03-26 11:21:00,3.86564,3.86564,3.85432,3.85985,11260000.0
2007-03-26 11:22:00,3.85774,3.8603,3.85059,3.85811,4890000.0
2007-03-26 11:23:00,3.86574,3.86574,3.86013,3.86491,4890000.0
2007-03-26 11:24:00,3.85771,3.86914,3.85771,3.86511,11660000.0
2007-03-26 11:25:00,3.8606,3.86369,3.85162,3.86261,4510000.0
2007-03-26 11:26:00,3.86598,3.86601,3.86072,3.86072,4880000.0
2007-03-26 11:27:00,3.85505,3.86209,3.84991,3.85524,4510000.0
2007-03-26 11:28:00,3.86183,3.8695,3.86183,3.86551,11640000.0
2007-03-26 11:29:00,3.86449,3.8648,3.85807,3.8648,6760000.0
2007-03-26 11:30:00,3.86455,3.86455,3.85117,3.86296,4890000.0
2007-03-26 11:31:00,3.86499,3.86729,3.86098,3.8665,6400000.0
2007-03-26 11:32:00,3.85368,3.86241,3.85071,3.8593,10170000.0
2007-03-26 11:33:00,3.8655,3.86726,3.8579,3.86668,5260000.0
2007-03-26 11:34:00,3.86616,3.86624,3.8607,3.86499,4880000.0
2007-03-26 11:35:00,3.86196,3.86866,3.85884,3.85884,7140000.0
2007-03-26 11:36:00,3.86611,3.86649,3.86441,3.86537,5650000.0
2007-03-26 11:37:00,3.86247,3.86437,3.85207,3.86355,4140000.0
2007-03-26 11:38:00,3.86254,3.86684,3.86118,3.86671,5270000.0
2007-03-26 11:39:00,3.86347,3.86375,3.85503,3.85876,6760000.0
2007-03-26 11:40:00,3.86505,3.86505,3.86145,3.86501,5630000.0
2007-03-26 11:41:00,3.8661,3.86642,3.85631,3.86087,8280000.0
2007-03-26 11:42:00,3.86246,3.86483,3.85686,3.86078,4140000.0
2007-03-26 11:43:00,3.85786,3.86755,3.85786,3.86595,4140000.0
2007-03-26 11:44:00,3.85815,3.86415,3.85815,3.86295,4510000.0
2007-03-26 11:45:00,3.86488,3.86569,3.85571,3.86569,3770000.0
2007-03-26 11:46:00,3.86657,3.86657,3.86115,3.86511,6380000.0
2007-03-26 11:47:00,3.86593,3.86736,3.86001,3.86033,7890000.0
2007-03-26 11:48:00,3.86613,3.86733,3.86164,3.86714,7880000.0
2007-03-26 11:49:00,3.86509,3.86621,3.85423,3.86621,12010000.0
2007-03-26 11:50:00,3.86298,3.86908,3.86298,3.86364,7140000.0
2007-03-26 11:51:00,3.86599,3.86664,3.85715,3.86287,6760000.0
2007-03-26 11:52:00,3.86627,3.86627,3.858,3.8644,4140000.0
2007-03-26 11:53:00,3.86239,3.86595,3.86111,3.8647,4520000.0
2007-03-26 11:54:00,3.86582,3.86587,3.85923,3.85994,5640000.0
2007-03-26 11:55:00,3.8658,3.86631,3.85679,3.86224,5640000.0
2007-03-26 11:56:00,3.86552,3.86743,3.86158,3.86158,5260000.0
2007-03-26 11:57:00,3.8638,3.8638,3.85067,3.85789,5260000.0
2007-03-26 11:59:00,3.86492,3.86602,3.86041,3.86602,5260000.0
2007-03-26 12:00:00,3.86616,3.86624,3.86117,3.86215,10150000.0
2007-03-26 12:01:00,3.86626,3.86668,3.86363,3.86587,7140000.0
2007-03-26 12:02:00,3.86473,3.86584,3.85362,3.86484,7130000.0
2007-03-26 12:03:00,3.86508,3.86566,3.8623,3.86544,5260000.0
2007-03-26 12:04:00,3.86491,3.86568,3.85952,3.86483,5250000.0
2007-03-26 12:05:00,3.86179,3.86701,3.86053,3.86244,7510000.0
2007-03-26 12:06:00,3.86207,3.8656,3.8562,3.85822,6770000.0
2007-03-26 12:07:00,3.86667,3.86768,3.86064,3.86271,6010000.0
2007-03-26 12:08:00,3.86346,3.86764,3.85962,3.86121,7880000.0
2007-03-26 12:09:00,3.86431,3.86431,3.85674,3.86421,4890000.0
2007-03-26 12:10:00,3.85983,3.86485,3.85983,3.86133,3010000.0
2007-03-26 12:11:00,3.86315,3.86512,3.85865,3.86173,7130000.0
2007-03-26 12:12:00,3.86022,3.86576,3.85868,3.86449,5260000.0
2007-03-26 12:13:00,3.86506,3.86506,3.85411,3.86108,4510000.0
2007-03-26 12:14:00,3.86571,3.86571,3.85634,3.86224,4140000.0
2007-03-26 12:15:00,3.86645,3.86645,3.85635,3.86356,7140000.0
2007-03-26 12:16:00,3.86461,3.86688,3.85701,3.85701,4510000.0
2007-03-26 12:17:00,3.85779,3.86373,3.84792,3.84792,6000000.0
2007-03-26 12:18:00,3.86638,3.86667,3.85376,3.8619,9380000.0
2007-03-26 12:19:00,3.86663,3.86834,3.85834,3.86529,6020000.0
2007-03-26 12:20:00,3.86487,3.86511,3.85944,3.86511,5260000.0
2007-03-26 12:21:00,3.86452,3.86452,3.8534,3.85928,7130000.0
2007-03-26 12:22:00,3.85456,3.86371,3.85423,3.85423,5630000.0
2007-03-26 12:23:00,3.8643,3.86552,3.85564,3.8646,6390000.0
2007-03-26 12:24:00,3.85825,3.86318,3.85799,3.85935,6760000.0
2007-03-26 12:25:00,3.86013,3.86352,3.85948,3.86352,5260000.0
2007-03-26 12:27:00,3.86146,3.86645,3.85725,3.86591,4510000.0
2007-03-26 12:28:00,3.84389,3.86032,3.84389,3.85964,7880000.0
2007-03-26 12:29:00,3.85904,3.86481,3.85835,3.86481,9750000.0
2007-03-26 12:30:00,3.85751,3.86684,3.85751,3.86618,5260000.0
2007-03-26 12:31:00,3.86023,3.86865,3.85916,3.8662,7510000.0
2007-03-26 12:32:00,3.85942,3.86477,3.85264,3.85944,10510000.0
2007-03-26 12:33:00,3.85349,3.86373,3.85349,3.86305,6390000.0
2007-03-26 12:34:00,3.86362,3.86428,3.85377,3.85968,7880000.0
2007-03-26 12:35:00,3.86217,3.86224,3.85232,3.8588,6020000.0
2007-03-26 12:36:00,3.86345,3.8661,3.85582,3.86533,7880000.0
2007-03-26 12:37:00,3.86471,3.86535,3.86221,3.86535,3770000.0
2007-03-26 12:38:00,3.85438,3.86345,3.85134,3.85799,8640000.0
2007-03-26 12:39:00,3.86605,3.86712,3.86092,3.86092,4510000.0
2007-03-26 12:40:00,3.86308,3.86512,3.85994,3.86512,4880000.0
2007-03-26 12:41:00,3.86393,3.8658,3.85583,3.86478,6390000.0
2007-03-26 12:43:00,3.85295,3.86235,3.85295,3.85861,5630000.0
2007-03-26 12:44:00,3.86331,3.86392,3.85767,3.85767,4140000.0
2007-03-26 12:45:00,3.85616,3.86857,3.85588,3.86468,12790000.0
2007-03-26 12:46:00,3.85739,3.86414,3.85329,3.86414,4880000.0
2007-03-26 12:47:00,3.85364,3.86177,3.85364,3.85882,6010000.0
2007-03-26 12:48:00,3.86169,3.86202,3.85103,3.86202,5630000.0
2007-03-26 12:49:00,3.8653,3.86569,3.85542,3.86428,8250000.0
2007-03-26 12:50:00,3.85635,3.86598,3.85635,3.86584,7130000.0
2007-03-26 12:52:00,3.8635,3.8635,3.85598,3.85598,4130000.0
2007-03-26 12:53:00,3.86221,3.86221,3.84642,3.8572,8630000.0
2007-03-26 12:54:00,3.86638,3.86724,3.8581,3.85995,6000000.0
2007-03-26 12:55:00,3.86498,3.86715,3.86335,3.86487,5630000.0
2007-03-26 12:56:00,3.86716,3.87087,3.85992,3.86024,5260000.0
2007-03-26 12:57:00,3.86558,3.86737,3.8583,3.86121,7880000.0
2007-03-26 12:58:00,3.86391,3.86582,3.85165,3.86543,8260000.0
2007-03-26 13:00:00,3.85539,3.86302,3.85072,3.86196,12020000.0
2007-03-26 13:01:00,3.85588,3.8647,3.85246,3.85536,5630000.0
2007-03-26 13:02:00,3.86479,3.86479,3.85385,3.85961,6760000.0
2007-03-26 13:03:00,3.85549,3.8607,3.85112,3.85339,6010000.0
2007-03-26 13:04:00,3.86262,3.86518,3.85578,3.86518,7130000.0
2007-03-26 13:05:00,3.86558,3.86596,3.85918,3.85968,6010000.0
2007-03-26 13:06:00,3.86505,3.86635,3.85585,3.86327,7510000.0
2007-03-26 13:07:00,3.85616,3.86479,3.85513,3.86479,5260000.0
2007-03-26 13:08:00,3.84594,3.86279,3.84594,3.85859,4890000.0
2007-03-26 13:09:00,3.86499,3.86529,3.85978,3.85978,8280000.0
2007-03-26 13:10:00,3.86386,3.86529,3.86032,3.86529,6390000.0
2007-03-26 13:11:00,3.86265,3.86478,3.85601,3.86278,4520000.0
2007-03-26 13:12:00,3.86347,3.8637,3.85439,3.86285,6770000.0
2007-03-26 13:13:00,3.85938,3.86421,3.85304,3.85304,5270000.0
2007-03-26 13:14:00,3.8651,3.8651,3.8525,3.86262,7880000.0
2007-03-26 13:15:00,3.86345,3.86683,3.85754,3.86505,8270000.0
2007-03-26 13:16:00,3.86503,3.86518,3.8582,3.86377,6020000.0
2007-03-26 13:17:00,3.86052,3.86546,3.85975,3.86325,7140000.0
2007-03-26 13:18:00,3.86352,3.86491,3.85543,3.86155,5250000.0
2007-03-26 13:19:00,3.85998,3.8655,3.85998,3.86064,4140000.0
2007-03-26 13:20:00,3.85837,3.86549,3.85837,3.86525,6000000.0
2007-03-26 13:21:00,3.86456,3.86567,3.85831,3.86013,5260000.0
2007-03-26 13:22:00,3.8593,3.86495,3.8593,3.86119,4510000.0
2007-03-26 13:23:00,3.85571,3.86121,3.85547,3.86121,4140000.0
2007-03-26 13:24:00,3.86545,3.86567,3.86312,3.86424,4130000.0
2007-03-26 13:25:00,3.86495,3.86495,3.86015,3.86015,5250000.0
2007-03-26 13:26:00,3.8606,3.86665,3.85753,3.86139,7880000.0
2007-03-26 13:27:00,3.8624,3.86584,3.86063,3.86524,3010000.0
2007-03-26 13:28:00,3.86658,3.8667,3.859,3.86019,5650000.0
2007-03-26 13:29:00,3.86458,3.86458,3.84797,3.86203,7520000.0
2007-03-26 13:30:00,3.86498,3.86758,3.85794,3.86285,6760000.0
2007-03-26 13:31:00,3.86247,3.86631,3.86047,3.86109,7140000.0
2007-03-26 13:32:00,3.86565,3.86565,3.85641,3.86515,6010000.0
2007-03-26 13:33:00,3.86093,3.86593,3.86047,3.86073,5260000.0
2007-03-26 13:34:00,3.86043,3.86651,3.85664,3.86414,6760000.0
2007-03-26 13:35:00,3.86551,3.86551,3.86372,3.86425,3010000.0
2007-03-26 13:36:00,3.86599,3.86757,3.8573,3.8573,6390000.0
2007-03-26 13:37:00,3.85688,3.86802,3.85688,3.86278,6030000.0
2007-03-26 13:38:00,3.86487,3.86654,3.85976,3.8617,5640000.0
2007-03-26 13:39:00,3.86001,3.86332,3.85288,3.8552,6400000.0
2007-03-26 13:40:00,3.86407,3.86616,3.86064,3.86589,5630000.0
2007-03-26 13:41:00,3.86363,3.86591,3.85545,3.86011,6010000.0
2007-03-26 13:42:00,3.8656,3.8662,3.85712,3.86522,5270000.0
2007-03-26 13:43:00,3.86544,3.8658,3.85609,3.8658,7130000.0
2007-03-26 13:44:00,3.86235,3.86487,3.85948,3.86376,8650000.0
2007-03-26 13:45:00,3.85149,3.86377,3.84564,3.86377,4880000.0
2007-03-26 13:46:00,3.86711,3.86711,3.85589,3.85974,6020000.0
2007-03-26 13:47:00,3.86616,3.86772,3.85833,3.86148,6020000.0
2007-03-26 13:50:00,3.8611,3.86493,3.8581,3.86089,5260000.0
2007-03-26 13:51:00,3.86626,3.8667,3.86159,3.8667,4500000.0
2007-03-26 13:52:00,3.86166,3.86782,3.85824,3.86279,6390000.0
2007-03-26 13:53:00,3.86306,3.86913,3.85858,3.8662,10130000.0
2007-03-26 13:54:00,3.86427,3.86561,3.85571,3.8595,5260000.0
2007-03-26 13:55:00,3.85711,3.86621,3.85685,3.86621,4510000.0
2007-03-26 13:56:00,3.86619,3.86734,3.85741,3.86509,11280000.0
2007-03-26 13:57:00,3.86239,3.86699,3.85798,3.86631,4910000.0
2007-03-26 13:58:00,3.86598,3.86598,3.85543,3.85919,4880000.0
2007-03-26 13:59:00,3.86706,3.86741,3.8616,3.86346,5250000.0
2007-03-26 14:00:00,3.86021,3.86313,3.85552,3.86231,7880000.0
2007-03-26 14:01:00,3.86585,3.86678,3.85916,3.85916,4520000.0
2007-03-26 14:02:00,3.86177,3.86743,3.85819,3.86265,5270000.0
2007-03-26 14:03:00,3.86707,3.86894,3.86153,3.86687,4510000.0
2007-03-26 14:04:00,3.86091,3.86563,3.86091,3.86527,6760000.0
2007-03-26 14:05:00,3.86446,3.86581,3.85633,3.85985,5630000.0
2007-03-26 14:06:00,3.86025,3.86755,3.85855,3.8619,7170000.0
2007-03-26 14:07:00,3.85838,3.86586,3.85838,3.86064,5640000.0
2007-03-26 14:08:00,3.86168,3.86617,3.85903,3.86617,4880000.0
2007-03-26 14:09:00,3.86724,3.87097,3.85921,3.86644,7140000.0
2007-03-26 14:10:00,3.86494,3.86494,3.85323,3.85758,4890000.0
2007-03-26 14:11:00,3.86775,3.86808,3.8582,3.86044,6010000.0
2007-03-26 14:12:00,3.86172,3.86618,3.85986,3.86493,5630000.0
2007-03-26 14:13:00,3.86666,3.86825,3.8569,3.85966,8650000.0
2007-03-26 14:14:00,3.86669,3.86669,3.85979,3.86158,8250000.0
2007-03-26 14:15:00,3.85942,3.86437,3.84774,3.86437,8650000.0
2007-03-26 14:16:00,3.86655,3.86655,3.85655,3.86089,4530000.0
2007-03-26 14:17:00,3.86486,3.86638,3.85689,3.86295,6380000.0
2007-03-26 14:18:00,3.85669,3.86695,3.85669,3.86611,5640000.0
2007-03-26 14:20:00,3.8455,3.85262,3.8455,3.85262,4510000.0
2007-03-26 14:21:00,3.86139,3.86601,3.85655,3.86194,6770000.0
2007-03-26 14:22:00,3.86623,3.86832,3.85831,3.86668,6020000.0
2007-03-26 14:25:00,3.86508,3.86538,3.86054,3.8607,5630000.0
2007-03-26 14:26:00,3.86536,3.86536,3.85964,3.85964,2630000.0
2007-03-26 14:27:00,3.86468,3.86591,3.86099,3.86591,5260000.0
2007-03-26 14:28:00,3.8648,3.86514,3.86013,3.86475,4510000.0
2007-03-26 14:29:00,3.86467,3.86567,3.85935,3.85935,7510000.0
2007-03-26 14:30:00,3.86431,3.86483,3.85863,3.86341,5250000.0
2007-03-26 14:31:00,3.86435,3.86463,3.85769,3.86087,6400000.0
2007-03-26 14:32:00,3.86533,3.86632,3.85762,3.86176,5280000.0
2007-03-26 14:33:00,3.86456,3.86456,3.85856,3.86321,3020000.0
2007-03-26 14:34:00,3.86444,3.86578,3.85542,3.8637,6010000.0
2007-03-26 14:35:00,3.86402,3.86567,3.85979,3.86567,6390000.0
2007-03-26 14:36:00,3.86347,3.86578,3.8589,3.86512,6760000.0
2007-03-26 14:37:00,3.8658,3.8658,3.8609,3.86393,2640000.0
2007-03-26 14:38:00,3.86414,3.8668,3.85607,3.86503,6400000.0
2007-03-26 14:39:00,3.86122,3.86261,3.85566,3.86111,5630000.0
2007-03-26 14:40:00,3.86139,3.86325,3.85077,3.85879,6010000.0
2007-03-26 14:41:00,3.86574,3.8677,3.85715,3.86598,6390000.0
2007-03-26 14:42:00,3.8622,3.86533,3.85503,3.86038,6020000.0
2007-03-26 14:43:00,3.86115,3.86512,3.85603,3.86029,5260000.0
2007-03-26 14:44:00,3.86565,3.86587,3.85979,3.85988,4510000.0
2007-03-26 14:45:00,3.86331,3.86366,3.8448,3.85924,9010000.0
2007-03-26 14:46:00,3.86515,3.86559,3.85413,3.86367,6390000.0
2007-03-26 14:47:00,3.86373,3.86903,3.86005,3.86667,7510000.0
2007-03-26 14:48:00,3.86731,3.86878,3.85956,3.86672,4880000.0
2007-03-26 14:49:00,3.86591,3.86715,3.86108,3.86108,4510000.0
2007-03-26 14:50:00,3.85919,3.8648,3.84681,3.85848,12780000.0
2007-03-26 14:51:00,3.8636,3.86612,3.86064,3.86419,4520000.0
2007-03-26 14:52:00,3.85888,3.8652,3.85888,3.86419,5250000.0
2007-03-26 14:53:00,3.8548,3.86605,3.8548,3.8622,4520000.0
2007-03-26 14:54:00,3.85647,3.86482,3.85647,3.86479,4880000.0
2007-03-26 14:55:00,3.85967,3.8631,3.85102,3.85102,4890000.0
2007-03-26 14:56:00,3.8664,3.8664,3.85616,3.86116,8260000.0
2007-03-26 14:57:00,3.86391,3.8675,3.85723,3.86156,5630000.0
2007-03-26 14:58:00,3.86827,3.86973,3.85844,3.864,8260000.0
2007-03-26 14:59:00,3.86549,3.86678,3.86066,3.86603,8630000.0
2007-03-26 15:00:00,3.86637,3.86739,3.86035,3.86585,6400000.0
2007-03-26 15:01:00,3.85427,3.86379,3.85374,3.86017,7880000.0
2007-03-26 15:02:00,3.86717,3.87083,3.85925,3.85925,10140000.0
2007-03-26 15:03:00,3.86359,3.86711,3.86222,3.86222,5270000.0
2007-03-26 15:04:00,3.86199,3.86846,3.85839,3.86685,5640000.0
2007-03-26 15:05:00,3.86493,3.86493,3.85379,3.86456,6000000.0
2007-03-26 15:06:00,3.85422,3.86577,3.85112,3.86577,5640000.0
2007-03-26 15:07:00,3.86798,3.86934,3.86273,3.86851,5640000.0
2007-03-26 15:08:00,3.86756,3.86777,3.8625,3.8625,5630000.0
2007-03-26 15:09:00,3.86325,3.8678,3.85727,3.8678,5250000.0
2007-03-26 15:10:00,3.85886,3.8653,3.85484,3.86075,5250000.0
2007-03-26 15:11:00,3.8644,3.86761,3.8509,3.86394,4520000.0
2007-03-26 15:12:00,3.86475,3.8668,3.86213,3.86235,4510000.0
2007-03-26 15:13:00,3.86493,3.8674,3.85565,3.8652,5260000.0
2007-03-26 15:14:00,3.86183,3.86654,3.85579,3.86454,4520000.0
2007-03-26 15:15:00,3.86719,3.86719,3.86153,3.86153,4880000.0
2007-03-26 15:16:00,3.8523,3.86753,3.8523,3.86532,5260000.0
2007-03-26 15:17:00,3.86652,3.86703,3.85708,3.8614,8270000.0
2007-03-26 15:18:00,3.86439,3.86809,3.8582,3.86245,5270000.0
2007-03-26 15:19:00,3.86752,3.86752,3.86112,3.86646,4510000.0
2007-03-26 15:20:00,3.86647,3.86831,3.86148,3.86181,4510000.0
2007-03-26 15:21:00,3.85432,3.8643,3.85252,3.86192,4890000.0
2007-03-26 15:22:00,3.86582,3.86582,3.85995,3.861,4140000.0
2007-03-26 15:23:00,3.86749,3.86755,3.86373,3.86373,3390000.0
2007-03-26 15:24:00,3.86587,3.86587,3.86064,3.86064,5630000.0
2007-03-26 15:25:00,3.86658,3.86658,3.86046,3.86092,4140000.0
2007-03-26 15:26:00,3.86651,3.86651,3.85684,3.86638,4510000.0
2007-03-26 15:27:00,3.86172,3.86532,3.85484,3.85484,7130000.0
2007-03-26 15:28:00,3.86674,3.86707,3.86096,3.86096,4900000.0
2007-03-26 15:29:00,3.86679,3.86957,3.85841,3.86669,17660000.0
2007-03-26 15:30:00,3.8658,3.86662,3.85958,3.86457,5260000.0
2007-03-26 15:31:00,3.86711,3.86825,3.86,3.8653,4890000.0
2007-03-26 15:32:00,3.86636,3.86636,3.85682,3.86524,5250000.0
2007-03-26 15:33:00,3.85692,3.86725,3.85692,3.86246,8640000.0
2007-03-26 15:34:00,3.86203,3.86599,3.856,3.86599,9030000.0
2007-03-26 15:35:00,3.85721,3.86799,3.85721,3.86799,6770000.0
2007-03-26 15:36:00,3.86282,3.86974,3.86159,3.86337,5260000.0
2007-03-26 15:37:00,3.86654,3.86754,3.86135,3.86135,4520000.0
2007-03-26 15:38:00,3.86629,3.86741,3.86147,3.86741,6760000.0
2007-03-26 15:39:00,3.86685,3.86751,3.86243,3.86243,1890000.0
2007-03-26 15:40:00,3.8634,3.86965,3.8604,3.86754,4510000.0
2007-03-26 15:41:00,3.86117,3.86495,3.846,3.86213,5260000.0
2007-03-26 15:42:00,3.85955,3.86595,3.85955,3.86397,4880000.0
2007-03-26 15:43:00,3.86283,3.86784,3.86056,3.86445,4890000.0
2007-03-26 15:44:00,3.86625,3.86686,3.85549,3.85549,4140000.0
2007-03-26 15:45:00,3.86287,3.86516,3.85521,3.86465,6760000.0
2007-03-26 15:46:00,3.86011,3.86346,3.84935,3.84935,4510000.0
2007-03-26 15:47:00,3.85814,3.8687,3.85814,3.86672,4150000.0
2007-03-26 15:48:00,3.85446,3.86603,3.85424,3.86603,4510000.0
2007-03-26 15:49:00,3.86602,3.86602,3.86086,3.86585,5260000.0
2007-03-26 15:50:00,3.8612,3.86578,3.86053,3.86053,4890000.0
2007-03-26 15:51:00,3.86216,3.86619,3.85029,3.86402,7140000.0
2007-03-26 15:52:00,3.86169,3.86708,3.85711,3.85711,5270000.0
2007-03-26 15:53:00,3.85562,3.86703,3.85562,3.85788,4880000.0
2007-03-26 15:54:00,3.86628,3.86628,3.85973,3.86579,5630000.0
2007-03-26 15:55:00,3.86571,3.86688,3.86139,3.86688,5270000.0
2007-03-26 15:56:00,3.8668,3.8668,3.86108,3.86108,4880000.0
2007-03-26 15:57:00,3.86611,3.86668,3.85607,3.86468,7140000.0
2007-03-26 15:58:00,3.86282,3.8669,3.85711,3.86189,7140000.0
2007-03-26 15:59:00,3.86677,3.86692,3.86222,3.86222,4510000.0
2007-03-26 16:00:00,3.86641,3.86652,3.86002,3.86526,8630000.0
2007-03-26 16:01:00,3.86132,3.86298,3.85291,3.8604,4900000.0
2007-03-26 16:02:00,3.86164,3.86463,3.85584,3.85612,5270000.0
2007-03-26 16:03:00,3.86323,3.86669,3.86213,3.86286,4880000.0
2007-03-26 16:04:00,3.86484,3.86746,3.85829,3.8616,5630000.0
2007-03-26 16:05:00,3.86263,3.86927,3.86243,3.86855,6760000.0
2007-03-26 16:06:00,3.85831,3.8682,3.85831,3.86746,6770000.0
2007-03-26 16:07:00,3.86703,3.86747,3.86043,3.86747,3770000.0
2007-03-26 16:08:00,3.86438,3.8678,3.86217,3.8678,4520000.0
2007-03-26 16:09:00,3.86282,3.86821,3.86282,3.8679,4510000.0
2007-03-26 16:10:00,3.86338,3.87167,3.86307,3.86627,5270000.0
2007-03-26 16:11:00,3.86374,3.86596,3.85071,3.86596,6020000.0
2007-03-26 16:12:00,3.8693,3.8693,3.86221,3.86221,5260000.0
2007-03-26 16:13:00,3.86437,3.87124,3.86288,3.86721,7880000.0
2007-03-26 16:14:00,3.86825,3.86838,3.86292,3.86292,3770000.0
2007-03-26 16:15:00,3.86133,3.86946,3.86133,3.86438,5630000.0
2007-03-26 16:16:00,3.86696,3.86791,3.85728,3.85851,6770000.0
2007-03-26 16:17:00,3.86776,3.86781,3.8578,3.86363,4890000.0
2007-03-26 16:18:00,3.86592,3.86795,3.86033,3.86724,6020000.0
2007-03-26 16:19:00,3.86022,3.8705,3.86022,3.86511,3400000.0
2007-03-26 16:20:00,3.86526,3.87131,3.8596,3.86233,4880000.0
2007-03-26 16:21:00,3.86835,3.87096,3.86083,3.86626,6010000.0
2007-03-26 16:22:00,3.87074,3.87311,3.86357,3.8722,6770000.0
2007-03-26 16:23:00,3.87318,3.8742,3.86773,3.86773,6390000.0
2007-03-26 16:24:00,3.87006,3.87143,3.86641,3.86905,6380000.0
2007-03-26 16:25:00,3.86617,3.87108,3.86364,3.87108,4890000.0
2007-03-26 16:26:00,3.87023,3.87105,3.86529,3.87086,4510000.0
2007-03-26 16:27:00,3.86271,3.86917,3.85445,3.86917,4890000.0
2007-03-26 16:28:00,3.87157,3.87157,3.86631,3.86779,5260000.0
2007-03-26 16:29:00,3.86268,3.87178,3.86268,3.87094,5270000.0
2007-03-26 16:30:00,3.87015,3.87146,3.86246,3.87139,6010000.0
2007-03-26 16:31:00,3.87065,3.87353,3.86463,3.86782,7880000.0
2007-03-26 16:32:00,3.86595,3.8711,3.86224,3.8711,7130000.0
2007-03-26 16:33:00,3.87049,3.87125,3.86536,3.86639,5250000.0
2007-03-26 16:34:00,3.87146,3.87146,3.86409,3.86573,6010000.0
2007-03-26 16:35:00,3.86467,3.87009,3.86069,3.86494,4510000.0
2007-03-26 16:36:00,3.86636,3.87266,3.86171,3.86171,7140000.0
2007-03-26 16:37:00,3.86316,3.86828,3.85898,3.86601,7140000.0
2007-03-26 16:38:00,3.86454,3.87014,3.86454,3.86999,4520000.0
2007-03-26 16:39:00,3.87056,3.87188,3.86195,3.86636,4880000.0
2007-03-26 16:40:00,3.86963,3.86963,3.86385,3.8656,4510000.0
2007-03-26 16:41:00,3.86967,3.87029,3.86068,3.86899,4520000.0
2007-03-26 16:42:00,3.85977,3.86938,3.85823,3.86938,4510000.0
2007-03-26 16:43:00,3.87101,3.87101,3.86747,3.86872,4140000.0
2007-03-26 16:44:00,3.87032,3.87032,3.86362,3.86542,5630000.0
2007-03-26 16:45:00,3.86972,3.87038,3.8594,3.86754,11640000.0
2007-03-26 16:46:00,3.86976,3.86976,3.86353,3.86673,4520000.0
2007-03-26 16:47:00,3.86794,3.86995,3.85803,3.86995,7140000.0
2007-03-26 16:48:00,3.87052,3.87085,3.8613,3.87085,6770000.0
2007-03-26 16:49:00,3.86829,3.87272,3.862,3.86637,5640000.0
2007-03-26 16:50:00,3.87054,3.87349,3.8627,3.87202,4520000.0
2007-03-26 16:51:00,3.87001,3.87048,3.86079,3.86991,6010000.0
2007-03-26 16:52:00,3.86575,3.87112,3.85929,3.85929,5260000.0
2007-03-26 16:53:00,3.8705,3.87365,3.86329,3.86991,6760000.0
2007-03-26 16:54:00,3.87022,3.87022,3.85885,3.86388,6020000.0
2007-03-26 16:55:00,3.86696,3.87216,3.86073,3.86517,5260000.0
2007-03-26 16:56:00,3.866,3.87095,3.8627,3.86501,7130000.0
2007-03-26 16:57:00,3.85828,3.86948,3.84783,3.84783,6020000.0
2007-03-26 16:58:00,3.86921,3.86927,3.8653,3.86914,6000000.0
2007-03-26 16:59:00,3.86839,3.86909,3.86341,3.86762,7140000.0
2007-03-26 17:00:00,3.86901,3.86901,3.85875,3.86792,6010000.0
2007-03-26 17:01:00,3.86739,3.86808,3.8614,3.8626,5640000.0
2007-03-26 17:02:00,3.85155,3.86699,3.85155,3.85852,5260000.0
2007-03-26 17:04:00,3.86966,3.87186,3.86361,3.86465,7510000.0
2007-03-26 17:05:00,3.86289,3.86289,3.85856,3.85856,1880000.0
2007-03-26 17:06:00,3.86766,3.87138,3.85937,3.86971,6380000.0
2007-03-26 17:07:00,3.86378,3.86665,3.85459,3.86452,4890000.0
2007-03-26 17:08:00,3.86202,3.86621,3.86035,3.86621,6750000.0
2007-03-26 17:09:00,3.86678,3.86717,3.85675,3.8618,6760000.0
2007-03-26 17:10:00,3.8665,3.86789,3.85826,3.8663,5260000.0
2007-03-26 17:11:00,3.86296,3.87034,3.8597,3.86893,7130000.0
2007-03-26 17:12:00,3.86218,3.86602,3.85069,3.86602,6770000.0
2007-03-26 17:13:00,3.86607,3.86679,3.85804,3.86679,5250000.0
2007-03-26 17:14:00,3.8677,3.86804,3.86111,3.86775,6390000.0
2007-03-26 17:15:00,3.86555,3.86775,3.86199,3.8625,6010000.0
2007-03-26 17:16:00,3.86199,3.86886,3.85839,3.8634,6760000.0
2007-03-26 17:17:00,3.8588,3.86655,3.85659,3.86262,6380000.0
2007-03-26 17:18:00,3.86819,3.86819,3.85888,3.86488,5260000.0
2007-03-26 17:19:00,3.86766,3.86766,3.85844,3.86622,4890000.0
2007-03-26 17:20:00,3.86997,3.87004,3.86103,3.86446,6380000.0
2007-03-26 17:21:00,3.86599,3.86802,3.86293,3.8643,6750000.0
2007-03-26 17:22:00,3.86822,3.86822,3.85585,3.85585,7510000.0
2007-03-26 17:23:00,3.86806,3.86983,3.86433,3.8696,6380000.0
2007-03-26 17:24:00,3.86261,3.86891,3.86198,3.86427,5630000.0
2007-03-26 17:25:00,3.85908,3.86914,3.85908,3.86716,7510000.0
2007-03-26 17:26:00,3.86868,3.8688,3.85955,3.86475,5260000.0
2007-03-26 17:27:00,3.86774,3.86774,3.85662,3.85662,5630000.0
2007-03-26 17:28:00,3.86683,3.86737,3.85583,3.86737,9020000.0
2007-03-26 17:29:00,3.86861,3.86886,3.86173,3.86875,6770000.0
2007-03-26 17:30:00,3.86717,3.86997,3.85791,3.86447,16160000.0
2007-03-26 17:31:00,3.86755,3.86915,3.86389,3.86389,3380000.0
2007-03-26 17:32:00,3.86825,3.86832,3.86006,3.86808,5630000.0
2007-03-26 17:33:00,3.8516,3.8662,3.8516,3.8662,6760000.0
2007-03-26 17:34:00,3.85894,3.86307,3.85881,3.85881,6000000.0
2007-03-26 17:35:00,3.86913,3.87028,3.8622,3.86399,7510000.0
2007-03-26 17:36:00,3.85996,3.87246,3.85996,3.86077,4140000.0
2007-03-26 17:37:00,3.86512,3.87078,3.86068,3.86703,6750000.0
2007-03-26 17:38:00,3.8684,3.8684,3.85606,3.86524,8260000.0
2007-03-26 17:39:00,3.86739,3.86739,3.86048,3.86715,7140000.0
2007-03-26 17:40:00,3.86431,3.86976,3.86431,3.86538,3750000.0
2007-03-26 17:41:00,3.86316,3.8695,3.85866,3.86301,5260000.0
2007-03-26 17:42:00,3.86243,3.86581,3.85808,3.86209,5630000.0
2007-03-26 17:43:00,3.85293,3.86594,3.85293,3.86279,4510000.0
2007-03-26 17:44:00,3.86817,3.86817,3.85826,3.86719,4890000.0
2007-03-26 17:45:00,3.86349,3.86984,3.86048,3.86497,12780000.0
2007-03-26 17:46:00,3.86622,3.86773,3.86157,3.86773,5270000.0
2007-03-26 17:47:00,3.86513,3.86824,3.85961,3.86824,5250000.0
2007-03-26 17:48:00,3.8551,3.86636,3.85252,3.86636,10530000.0
2007-03-26 17:49:00,3.86821,3.87107,3.85966,3.86021,7510000.0
2007-03-26 17:50:00,3.86765,3.86765,3.85667,3.86597,7880000.0
2007-03-26 17:51:00,3.86875,3.86979,3.86428,3.86814,9380000.0
2007-03-26 17:52:00,3.85652,3.86655,3.85311,3.86655,5630000.0
2007-03-26 17:53:00,3.86422,3.86796,3.85629,3.86775,5260000.0
2007-03-26 17:54:00,3.86345,3.86834,3.86238,3.86834,5630000.0
2007-03-26 17:55:00,3.8639,3.86897,3.86244,3.86739,6760000.0
2007-03-26 17:56:00,3.86808,3.86829,3.86248,3.86829,8250000.0
2007-03-26 17:57:00,3.86745,3.86852,3.85876,3.86852,7510000.0
2007-03-26 17:58:00,3.86914,3.86914,3.85552,3.86133,4510000.0
2007-03-26 17:59:00,3.8672,3.86915,3.85938,3.86852,6750000.0
2007-03-26 18:00:00,3.86724,3.86724,3.86183,3.86665,5260000.0
2007-03-26 18:01:00,3.86744,3.86843,3.86194,3.86194,5260000.0
2007-03-26 18:02:00,3.86779,3.86779,3.86344,3.86614,4140000.0
2007-03-26 18:03:00,3.85731,3.86643,3.85118,3.86588,6380000.0
2007-03-26 18:04:00,3.85824,3.868,3.85824,3.868,4890000.0
2007-03-26 18:07:00,3.86731,3.86825,3.86731,3.86825,2630000.0
2007-03-26 18:08:00,3.8529,3.85508,3.84612,3.85109,5260000.0
2007-03-26 18:09:00,3.86825,3.87499,3.86096,3.86096,6760000.0
2007-03-26 18:10:00,3.86778,3.87174,3.86011,3.86011,4880000.0
2007-03-26 18:11:00,3.85839,3.86756,3.85839,3.86756,4140000.0
2007-03-26 18:12:00,3.86737,3.86737,3.86188,3.86672,6770000.0
2007-03-26 18:13:00,3.862,3.86784,3.85986,3.86387,4510000.0
2007-03-26 18:14:00,3.86757,3.86796,3.85808,3.86796,5250000.0
2007-03-26 18:15:00,3.868,3.868,3.86115,3.86698,12390000.0
2007-03-26 18:16:00,3.86016,3.87175,3.86016,3.86937,4890000.0
2007-03-26 18:17:00,3.86816,3.86854,3.8624,3.8624,4150000.0
2007-03-26 18:18:00,3.85799,3.86636,3.85298,3.86348,5250000.0
2007-03-26 18:19:00,3.86729,3.86729,3.86232,3.86644,3000000.0
2007-03-26 18:20:00,3.86637,3.86735,3.85783,3.86602,7510000.0
2007-03-26 18:21:00,3.86242,3.86874,3.85882,3.86803,4890000.0
2007-03-26 18:22:00,3.86662,3.8675,3.86051,3.8675,4890000.0
2007-03-26 18:23:00,3.85448,3.86428,3.85043,3.86428,4130000.0
2007-03-26 18:24:00,3.86823,3.86964,3.86258,3.86701,4520000.0
2007-03-26 18:25:00,3.86511,3.86592,3.85636,3.86592,6000000.0
2007-03-26 18:26:00,3.86693,3.86856,3.85884,3.86727,6010000.0
2007-03-26 18:27:00,3.86841,3.86841,3.86841,3.86841,750000.0
2007-03-26 18:30:00,3.8655,3.86682,3.86137,3.86272,4890000.0
2007-03-26 18:31:00,3.86816,3.86816,3.86562,3.86562,760000.0
2007-03-26 18:32:00,3.86131,3.86541,3.85919,3.86541,4890000.0
2007-03-26 18:33:00,3.85606,3.86401,3.85451,3.86401,5270000.0
2007-03-26 18:34:00,3.86358,3.86773,3.86324,3.86405,6390000.0
2007-03-26 18:35:00,3.86257,3.86787,3.86011,3.86384,5640000.0
2007-03-26 18:36:00,3.86555,3.86813,3.86255,3.86565,6770000.0
2007-03-26 18:37:00,3.8624,3.86305,3.8624,3.86305,1130000.0
2007-03-26 18:38:00,3.86572,3.86572,3.84828,3.85028,6020000.0
2007-03-26 18:42:00,3.86598,3.86789,3.85786,3.86789,3380000.0
2007-03-26 18:43:00,3.86326,3.86884,3.86326,3.86787,5640000.0
2007-03-26 18:44:00,3.86879,3.87123,3.85949,3.86464,5260000.0
2007-03-26 18:45:00,3.86764,3.86902,3.85774,3.86334,15410000.0
2007-03-26 18:46:00,3.86785,3.86785,3.86351,3.86351,1500000.0
2007-03-26 18:47:00,3.8629,3.86849,3.85809,3.86849,7880000.0
2007-03-26 18:48:00,3.86817,3.86953,3.85801,3.8689,3760000.0
2007-03-26 18:49:00,3.85131,3.86771,3.85131,3.86771,5260000.0
2007-03-26 18:51:00,3.86498,3.86968,3.85936,3.86431,8290000.0
2007-03-26 18:52:00,3.86434,3.8709,3.8606,3.8606,2650000.0
2007-03-26 18:53:00,3.86809,3.86831,3.86317,3.86756,3760000.0
2007-03-26 18:54:00,3.86929,3.86929,3.86842,3.86842,1130000.0
2007-03-26 18:56:00,3.86826,3.86826,3.85779,3.86394,7530000.0
2007-03-26 18:57:00,3.86598,3.86686,3.8604,3.8604,7140000.0
2007-03-26 18:58:00,3.85997,3.86548,3.85362,3.8638,7140000.0
2007-03-26 18:59:00,3.85857,3.86383,3.85089,3.85928,5650000.0
2007-03-26 19:00:00,3.86015,3.87081,3.86015,3.86333,6000000.0
2007-03-26 19:01:00,3.85946,3.86466,3.85469,3.86466,5630000.0
2007-03-26 19:02:00,3.86184,3.86606,3.85919,3.85919,3760000.0
2007-03-26 19:04:00,3.85552,3.85552,3.84444,3.85109,5630000.0
2007-03-26 19:06:00,3.86155,3.86309,3.85245,3.86309,6760000.0
2007-03-26 19:07:00,3.85601,3.86573,3.85292,3.86483,6390000.0
2007-03-26 19:09:00,3.85497,3.86462,3.8534,3.86354,6750000.0
2007-03-26 19:10:00,3.86094,3.86427,3.85903,3.85971,6390000.0
2007-03-26 19:11:00,3.85788,3.86812,3.85788,3.86549,7140000.0
2007-03-26 19:12:00,3.866,3.86666,3.85758,3.8623,6770000.0
2007-03-26 19:13:00,3.86018,3.86526,3.85812,3.86457,7510000.0
2007-03-26 19:14:00,3.86036,3.86406,3.85552,3.86406,6010000.0
2007-03-26 19:15:00,3.86535,3.86548,3.85558,3.86046,10520000.0
2007-03-26 19:16:00,3.86176,3.86571,3.86057,3.86057,4140000.0
2007-03-26 19:17:00,3.86366,3.86528,3.86037,3.86474,6390000.0
2007-03-26 19:18:00,3.85983,3.86753,3.85621,3.85621,7880000.0
2007-03-26 19:19:00,3.86304,3.86666,3.85112,3.85713,4880000.0
2007-03-26 19:20:00,3.86337,3.86744,3.86069,3.86712,4510000.0
2007-03-26 19:21:00,3.85693,3.85693,3.85693,3.85693,750000.0
2007-03-26 19:22:00,3.86088,3.86591,3.86088,3.86488,4500000.0
2007-03-26 19:23:00,3.85874,3.86909,3.85874,3.86627,5260000.0
2007-03-26 19:24:00,3.86366,3.86366,3.84766,3.8515,6000000.0
2007-03-26 19:25:00,3.85739,3.86635,3.85739,3.86081,4510000.0
2007-03-26 19:28:00,3.86526,3.86644,3.86186,3.8632,4140000.0
2007-03-26 19:31:00,3.8658,3.86631,3.86099,3.86489,6770000.0
2007-03-26 19:32:00,3.86517,3.86659,3.85922,3.86565,6400000.0
2007-03-26 19:33:00,3.86422,3.86685,3.86204,3.86657,4510000.0
2007-03-26 19:35:00,3.86661,3.86824,3.85888,3.86174,3020000.0
2007-03-26 19:36:00,3.86551,3.86551,3.8558,3.86123,3770000.0
2007-03-26 19:37:00,3.86656,3.86833,3.85801,3.86319,4510000.0
2007-03-26 19:38:00,3.86536,3.86606,3.85975,3.86601,6770000.0
2007-03-26 19:39:00,3.8644,3.86546,3.85494,3.85764,6390000.0
2007-03-26 19:40:00,3.86469,3.86469,3.85208,3.85552,6400000.0
2007-03-26 19:41:00,3.86663,3.86663,3.85607,3.86595,6770000.0
2007-03-26 19:42:00,3.85542,3.86335,3.85411,3.86335,4500000.0
2007-03-26 19:44:00,3.86566,3.86592,3.86096,3.86435,4880000.0
2007-03-26 19:45:00,3.85772,3.86723,3.85772,3.86135,2650000.0
2007-03-26 19:46:00,3.86084,3.86615,3.85686,3.86615,3010000.0
2007-03-26 19:47:00,3.86278,3.86753,3.858,3.85973,9020000.0
2007-03-26 19:48:00,3.86567,3.86665,3.85604,3.86239,9390000.0
2007-03-26 19:49:00,3.85286,3.86394,3.85286,3.86116,3380000.0
2007-03-26 19:51:00,3.86458,3.8649,3.86013,3.86222,4510000.0
2007-03-26 19:54:00,3.85525,3.86505,3.85525,3.85989,7140000.0
2007-03-26 19:55:00,3.85608,3.8644,3.8547,3.8644,6750000.0
2007-03-26 19:57:00,3.86519,3.86519,3.8624,3.8624,1500000.0
2007-03-26 19:58:00,3.86585,3.86585,3.86069,3.86337,5640000.0
2007-03-26 19:59:00,3.85616,3.86289,3.85102,3.85189,3380000.0
2007-03-26 20:00:00,3.85728,3.86727,3.85726,3.86642,6030000.0
2007-03-26 20:01:00,3.86624,3.86636,3.86177,3.86558,3390000.0
2007-03-26 20:02:00,3.86412,3.86601,3.85506,3.86601,4510000.0
2007-03-26 20:03:00,3.86238,3.86699,3.8618,3.86463,3380000.0
2007-03-26 20:04:00,3.86007,3.86602,3.85466,3.86414,10520000.0
2007-03-26 20:05:00,3.86521,3.86521,3.85101,3.85101,3010000.0
2007-03-26 20:06:00,3.86155,3.86536,3.85712,3.86275,5260000.0
2007-03-26 20:07:00,3.86599,3.86599,3.8602,3.86318,3390000.0
2007-03-26 20:08:00,3.86169,3.86592,3.86096,3.86521,3020000.0
2007-03-26 20:09:00,3.86213,3.86568,3.85853,3.85919,4140000.0
2007-03-26 20:10:00,3.86624,3.86624,3.85268,3.86403,6010000.0
2007-03-26 20:11:00,3.8656,3.8656,3.85466,3.85623,4520000.0
2007-03-26 20:12:00,3.86036,3.86671,3.85976,3.86071,9400000.0
2007-03-26 20:13:00,3.85526,3.86537,3.85526,3.86494,6030000.0
2007-03-26 20:14:00,3.86701,3.86724,3.86247,3.86247,2260000.0
2007-03-26 20:15:00,3.86241,3.86591,3.86077,3.8648,3020000.0
2007-03-26 20:16:00,3.8609,3.86658,3.8609,3.86637,3390000.0
2007-03-26 20:17:00,3.86144,3.86581,3.86084,3.86581,4140000.0
2007-03-26 20:18:00,3.85772,3.86815,3.85772,3.86675,3010000.0
2007-03-26 20:19:00,3.86089,3.86652,3.86089,3.86103,8290000.0
2007-03-26 20:22:00,3.86499,3.86609,3.86161,3.86307,4880000.0
2007-03-26 20:24:00,3.86073,3.8675,3.86073,3.86086,9400000.0
2007-03-26 20:25:00,3.84565,3.86318,3.84565,3.86318,6400000.0
2007-03-26 20:28:00,3.85668,3.86605,3.85668,3.86573,7880000.0
2007-03-26 20:29:00,3.86587,3.86587,3.86008,3.86343,5250000.0
2007-03-26 20:30:00,3.85538,3.86436,3.85257,3.86432,6750000.0
2007-03-26 20:31:00,3.86257,3.86772,3.85753,3.86098,11250000.0
2007-03-26 20:32:00,3.8625,3.86775,3.85756,3.85988,10130000.0
2007-03-26 20:33:00,3.86079,3.86754,3.86079,3.86695,6750000.0
2007-03-26 20:34:00,3.86463,3.86698,3.86084,3.86698,5250000.0
2007-03-26 20:35:00,3.86152,3.86528,3.86044,3.86528,3750000.0
2007-03-26 20:36:00,3.8617,3.8617,3.86091,3.86091,1500000.0
2007-03-26 20:38:00,3.86006,3.86425,3.85415,3.8602,13510000.0
2007-03-26 20:39:00,3.86566,3.86648,3.86102,3.86632,10130000.0
2007-03-26 20:40:00,3.86118,3.86565,3.86083,3.86511,4500000.0
2007-03-26 20:41:00,3.86166,3.86774,3.86116,3.86236,4510000.0
2007-03-26 20:43:00,3.86497,3.86581,3.85552,3.86581,4500000.0
2007-03-26 20:44:00,3.85956,3.86501,3.85546,3.86501,6000000.0
2007-03-26 20:45:00,3.85988,3.86395,3.84842,3.86395,8640000.0
2007-03-26 20:46:00,3.86549,3.86614,3.85654,3.86602,10130000.0
2007-03-26 20:47:00,3.86426,3.8654,3.85968,3.86436,4510000.0
2007-03-26 20:48:00,3.85958,3.86256,3.85508,3.85508,2630000.0
2007-03-26 20:49:00,3.8633,3.86694,3.85779,3.86683,5260000.0
2007-03-26 20:50:00,3.86061,3.86257,3.85131,3.85937,7520000.0
2007-03-26 20:53:00,3.85367,3.86623,3.85367,3.86623,6000000.0
2007-03-26 20:54:00,3.8654,3.8654,3.86228,3.86228,1500000.0
2007-03-26 20:55:00,3.86129,3.86259,3.85119,3.86259,6770000.0
2007-03-26 20:56:00,3.86548,3.86548,3.85514,3.86058,6380000.0
2007-03-26 20:57:00,3.86282,3.86597,3.85724,3.86584,7510000.0
2007-03-26 20:59:00,3.8588,3.87011,3.8588,3.86631,7880000.0
2007-03-26 21:00:00,3.86334,3.86468,3.84973,3.86151,7900000.0
2007-03-26 21:01:00,3.86652,3.86759,3.86199,3.86249,5630000.0
2007-03-26 21:04:00,3.85935,3.86929,3.85886,3.86559,7880000.0
2007-03-26 21:07:00,3.85931,3.86551,3.85426,3.8647,4880000.0
2007-03-26 21:08:00,3.86042,3.86666,3.85551,3.86468,7520000.0
2007-03-26 21:13:00,3.86139,3.86214,3.85881,3.8602,7500000.0
2007-03-26 21:14:00,3.86206,3.86635,3.86206,3.86635,2250000.0
2007-03-26 21:15:00,3.86634,3.86814,3.86088,3.86088,5250000.0
2007-03-26 21:16:00,3.85457,3.85457,3.85457,3.85457,750000.0
2007-03-26 21:18:00,3.86014,3.86442,3.85992,3.86409,4880000.0
2007-03-26 21:19:00,3.86441,3.86556,3.86091,3.8625,4510000.0
2007-03-26 21:21:00,3.84612,3.85552,3.84612,3.85511,4550000.0
2007-03-26 21:26:00,3.85219,3.85219,3.84493,3.84493,2250000.0
2007-03-26 21:27:00,3.86397,3.86678,3.86113,3.86267,6390000.0
2007-03-26 21:28:00,3.86038,3.86581,3.85587,3.85935,6030000.0
2007-03-26 21:29:00,3.86575,3.86576,3.86575,3.86576,1500000.0
2007-03-26 21:31:00,3.86693,3.86753,3.85753,3.85753,5630000.0
2007-03-26 21:32:00,3.85918,3.86453,3.85918,3.86431,3760000.0
2007-03-26 21:33:00,3.86157,3.86157,3.85594,3.86056,4880000.0
2007-03-26 21:34:00,3.86189,3.8672,3.85722,3.86569,8650000.0
2007-03-26 21:35:00,3.85568,3.86328,3.85508,3.85563,3750000.0
2007-03-26 21:36:00,3.85739,3.8629,3.85739,3.85794,4880000.0
2007-03-26 21:37:00,3.85536,3.86392,3.85536,3.86392,3380000.0
2007-03-26 21:40:00,3.864,3.86402,3.85439,3.85988,9390000.0
2007-03-26 21:41:00,3.85408,3.86387,3.85377,3.85821,7150000.0
2007-03-26 21:42:00,3.86512,3.86574,3.85636,3.8648,9780000.0
2007-03-26 21:43:00,3.86152,3.86482,3.85387,3.86482,4880000.0
2007-03-26 21:44:00,3.86464,3.86563,3.85796,3.86429,3390000.0
2007-03-26 21:45:00,3.85828,3.86833,3.85828,3.86218,7140000.0
2007-03-26 21:46:00,3.8537,3.85391,3.85194,3.85391,2250000.0
2007-03-26 21:47:00,3.86525,3.86576,3.86089,3.86298,4500000.0
2007-03-26 21:48:00,3.86212,3.86708,3.85568,3.86555,4890000.0
2007-03-26 21:49:00,3.86646,3.86651,3.86155,3.86532,5260000.0
2007-03-26 21:50:00,3.86141,3.86415,3.85384,3.86315,9780000.0
2007-03-26 21:51:00,3.86313,3.86593,3.85655,3.86091,6010000.0
2007-03-26 21:52:00,3.85671,3.8688,3.85671,3.8597,11650000.0
2007-03-26 21:53:00,3.85717,3.86431,3.85717,3.86049,6000000.0
2007-03-26 21:54:00,3.86009,3.86575,3.86008,3.86575,5260000.0
2007-03-26 21:55:00,3.85731,3.86523,3.85731,3.86523,7520000.0
2007-03-26 21:56:00,3.8597,3.86346,3.85475,3.85869,10130000.0
2007-03-26 21:58:00,3.8619,3.86334,3.85382,3.86327,4520000.0
2007-03-26 21:59:00,3.85913,3.86438,3.85291,3.86371,4510000.0
2007-03-26 22:00:00,3.8647,3.86538,3.85513,3.85513,2260000.0
2007-03-26 22:01:00,3.85185,3.8616,3.84471,3.85009,6390000.0
2007-03-26 22:02:00,3.85374,3.85945,3.85374,3.85945,1500000.0
2007-03-26 22:04:00,3.8601,3.86439,3.858,3.86289,3030000.0
2007-03-26 22:05:00,3.8634,3.86456,3.85839,3.85839,5660000.0
2007-03-26 22:06:00,3.86248,3.86353,3.85759,3.8632,5630000.0
2007-03-26 22:08:00,3.86332,3.86401,3.85379,3.86328,10500000.0
2007-03-26 22:09:00,3.85773,3.86173,3.85773,3.85792,2250000.0
2007-03-26 22:10:00,3.86294,3.86376,3.85858,3.86214,3380000.0
2007-03-26 22:11:00,3.86252,3.86345,3.85366,3.85366,3770000.0
2007-03-26 22:14:00,3.8576,3.86228,3.85595,3.85595,6390000.0
2007-03-26 22:17:00,3.85822,3.86277,3.85822,3.86277,1500000.0
2007-03-26 22:18:00,3.85753,3.86277,3.85742,3.85872,4500000.0
2007-03-26 22:19:00,3.85974,3.86369,3.85569,3.86315,9760000.0
2007-03-26 22:23:00,3.85282,3.86371,3.85282,3.85872,4510000.0
2007-03-26 22:24:00,3.8606,3.86571,3.8606,3.86571,1500000.0
2007-03-26 22:25:00,3.86586,3.86586,3.85387,3.8588,4510000.0
2007-03-26 22:26:00,3.86155,3.86212,3.85088,3.85088,4520000.0
2007-03-26 22:27:00,3.8638,3.86518,3.86006,3.86338,4140000.0
2007-03-26 22:30:00,3.86607,3.86753,3.85818,3.86343,9000000.0
2007-03-26 22:31:00,3.85867,3.86679,3.85867,3.86452,2250000.0
2007-03-26 22:33:00,3.85165,3.86181,3.84845,3.86181,10530000.0
2007-03-26 22:34:00,3.85851,3.86339,3.85851,3.86339,1130000.0
2007-03-26 22:35:00,3.85905,3.86484,3.85905,3.86254,4890000.0
2007-03-26 22:37:00,3.85913,3.8643,3.85513,3.85513,5630000.0
2007-03-26 22:38:00,3.85109,3.85252,3.84342,3.85252,5630000.0
2007-03-26 22:40:00,3.86467,3.86481,3.86033,3.86033,2630000.0
2007-03-26 22:41:00,3.86057,3.86445,3.85529,3.85901,8270000.0
2007-03-26 22:42:00,3.86414,3.86443,3.85638,3.86028,6000000.0
2007-03-26 22:43:00,3.85776,3.86384,3.8515,3.86239,8260000.0
2007-03-26 22:44:00,3.85877,3.86367,3.85664,3.85884,4510000.0
2007-03-26 22:49:00,3.8644,3.86462,3.85411,3.86441,9010000.0
2007-03-26 22:50:00,3.86233,3.86404,3.85778,3.86404,6760000.0
2007-03-26 22:51:00,3.86382,3.86382,3.85708,3.85803,6010000.0
2007-03-26 22:52:00,3.86336,3.86433,3.85467,3.85901,3010000.0
2007-03-26 22:53:00,3.85279,3.8618,3.85231,3.85534,4880000.0
2007-03-26 22:54:00,3.86226,3.8638,3.85483,3.85928,5260000.0
2007-03-26 22:55:00,3.86579,3.86579,3.85573,3.85954,2640000.0
2007-03-26 22:56:00,3.86357,3.86419,3.8606,3.8606,4500000.0
2007-03-26 22:58:00,3.85942,3.85942,3.85631,3.85768,3380000.0
2007-03-26 22:59:00,3.86276,3.86328,3.8579,3.86005,5250000.0
2007-03-26 23:00:00,3.863,3.863,3.85878,3.85878,1500000.0
2007-03-26 23:01:00,3.86031,3.86431,3.85885,3.86019,5630000.0
2007-03-26 23:02:00,3.86469,3.86687,3.86303,3.86664,7500000.0
2007-03-26 23:03:00,3.86274,3.86274,3.85476,3.85493,6750000.0
2007-03-26 23:05:00,3.86247,3.86478,3.86247,3.86478,1130000.0
2007-03-26 23:06:00,3.85955,3.86518,3.85955,3.85982,9030000.0
2007-03-26 23:07:00,3.8582,3.87099,3.8582,3.86624,6400000.0
2007-03-26 23:08:00,3.85144,3.85512,3.85144,3.85512,1130000.0
2007-03-26 23:10:00,3.86398,3.86496,3.86027,3.86184,5250000.0
2007-03-26 23:12:00,3.8593,3.86579,3.8569,3.86579,3750000.0
2007-03-26 23:13:00,3.86259,3.86259,3.85192,3.86042,8630000.0
2007-03-26 23:14:00,3.86479,3.86792,3.85659,3.85659,6400000.0
2007-03-26 23:15:00,3.86106,3.86494,3.85408,3.86422,3770000.0
2007-03-26 23:16:00,3.86535,3.86535,3.85799,3.86495,5260000.0
2007-03-26 23:18:00,3.86173,3.86173,3.85422,3.85753,4500000.0
2007-03-26 23:19:00,3.86348,3.86348,3.85288,3.85919,4880000.0
2007-03-26 23:20:00,3.86484,3.86484,3.8548,3.86449,4510000.0
2007-03-26 23:21:00,3.85965,3.8654,3.85965,3.86468,3380000.0
2007-03-26 23:22:00,3.86649,3.86824,3.85751,3.85751,5270000.0
2007-03-26 23:25:00,3.85587,3.86598,3.85585,3.85585,12400000.0
2007-03-26 23:26:00,3.85982,3.86558,3.85482,3.86447,14270000.0
2007-03-26 23:27:00,3.8636,3.8666,3.86094,3.86156,7140000.0
2007-03-26 23:28:00,3.86495,3.86623,3.85694,3.86581,6760000.0
2007-03-26 23:29:00,3.86524,3.86524,3.85572,3.86462,4130000.0
2007-03-26 23:30:00,3.86723,3.86723,3.85988,3.85988,4500000.0
2007-03-26 23:31:00,3.86036,3.86636,3.85716,3.86586,7880000.0
2007-03-26 23:34:00,3.86014,3.86603,3.85972,3.86251,8630000.0
2007-03-26 23:35:00,3.8614,3.86408,3.85584,3.8639,3760000.0
2007-03-26 23:36:00,3.86497,3.86685,3.85944,3.866,6770000.0
2007-03-26 23:37:00,3.86401,3.86551,3.8557,3.8557,5630000.0
2007-03-26 23:38:00,3.86528,3.86528,3.85625,3.86071,6750000.0
2007-03-26 23:39:00,3.86149,3.8659,3.85737,3.86511,7150000.0
2007-03-26 23:42:00,3.86561,3.86561,3.85569,3.86425,5630000.0
2007-03-26 23:43:00,3.85509,3.86598,3.85509,3.86155,9010000.0
2007-03-26 23:44:00,3.85457,3.85464,3.84902,3.84902,2250000.0
2007-03-26 23:45:00,3.86127,3.86461,3.858,3.86056,3000000.0
2007-03-26 23:47:00,3.85858,3.86661,3.85651,3.8646,6390000.0
2007-03-26 23:48:00,3.86287,3.86454,3.85288,3.861,7900000.0
2007-03-26 23:50:00,3.85992,3.86568,3.85492,3.86568,15380000.0
2007-03-26 23:52:00,3.86512,3.86533,3.86004,3.86004,1510000.0
2007-03-26 23:53:00,3.86083,3.86964,3.85665,3.86655,12790000.0
2007-03-26 23:55:00,3.86496,3.86496,3.85459,3.86488,4130000.0
2007-03-26 23:56:00,3.86367,3.86367,3.8536,3.85866,4520000.0
2007-03-26 23:57:00,3.86512,3.86512,3.86089,3.86089,1130000.0
2007-03-26 23:58:00,3.86084,3.86084,3.86084,3.86084,750000.0
2007-03-26 23:59:00,3.8501,3.86361,3.8501,3.86361,4890000.0
2007-03-27 00:00:00,3.85985,3.86717,3.85922,3.86004,9400000.0
2007-03-27 00:01:00,3.86511,3.86569,3.86018,3.86018,6770000.0
2007-03-27 00:02:00,3.86518,3.86518,3.86073,3.86073,1130000.0
2007-03-27 00:03:00,3.86424,3.86454,3.85453,3.86454,4140000.0
2007-03-27 00:04:00,3.84612,3.85557,3.84612,3.85552,4130000.0
2007-03-27 00:06:00,3.86365,3.86413,3.85894,3.86103,4510000.0
2007-03-27 00:09:00,3.8457,3.86306,3.8457,3.86306,5660000.0
2007-03-27 00:10:00,3.8605,3.8659,3.85674,3.86518,4920000.0
2007-03-27 00:12:00,3.8637,3.86477,3.86038,3.86193,3770000.0
2007-03-27 00:14:00,3.85789,3.86529,3.85789,3.86109,4510000.0
2007-03-27 00:17:00,3.85954,3.86514,3.8539,3.8539,4900000.0
2007-03-27 00:18:00,3.85948,3.86506,3.85857,3.86506,2640000.0
2007-03-27 00:19:00,3.85275,3.85352,3.84412,3.85218,7140000.0
2007-03-27 00:20:00,3.86576,3.86986,3.85756,3.85756,5270000.0
2007-03-27 00:21:00,3.85512,3.865,3.85512,3.85623,4510000.0
2007-03-27 00:22:00,3.86049,3.86614,3.85764,3.86471,6030000.0
2007-03-27 00:23:00,3.86547,3.86687,3.86013,3.86458,4160000.0
2007-03-27 00:24:00,3.86453,3.86453,3.85602,3.85602,3390000.0
2007-03-27 00:28:00,3.85838,3.86512,3.85572,3.85572,4150000.0
2007-03-27 00:29:00,3.84809,3.85109,3.84809,3.85109,760000.0
2007-03-27 00:30:00,3.86401,3.86401,3.85772,3.85772,1510000.0
2007-03-27 00:31:00,3.86398,3.86398,3.8528,3.86284,4550000.0
2007-03-27 00:32:00,3.854,3.86309,3.854,3.86309,4920000.0
2007-03-27 00:34:00,3.84932,3.85502,3.84932,3.85502,1500000.0
2007-03-27 00:35:00,3.86521,3.86521,3.86459,3.86459,1500000.0
2007-03-27 00:36:00,3.85882,3.86518,3.85882,3.86452,4880000.0
2007-03-27 00:37:00,3.85985,3.86557,3.85985,3.86557,1500000.0
2007-03-27 00:38:00,3.86338,3.86368,3.85915,3.86133,5260000.0
2007-03-27 00:39:00,3.86174,3.86174,3.84887,3.84957,7510000.0
2007-03-27 00:41:00,3.864,3.86495,3.86044,3.86167,6380000.0
2007-03-27 00:42:00,3.86408,3.86536,3.8606,3.86385,3770000.0
2007-03-27 00:43:00,3.85963,3.86373,3.85828,3.85828,2250000.0
2007-03-27 00:44:00,3.86543,3.86685,3.86107,3.864,8630000.0
2007-03-27 00:45:00,3.86024,3.86548,3.86002,3.86073,7150000.0
2007-03-27 00:47:00,3.86568,3.86568,3.85911,3.85911,3760000.0
2007-03-27 00:48:00,3.86076,3.86551,3.85609,3.85609,5260000.0
2007-03-27 00:49:00,3.86545,3.86545,3.85566,3.86503,4520000.0
2007-03-27 00:50:00,3.86505,3.86583,3.85752,3.86501,6400000.0
2007-03-27 00:51:00,3.86446,3.86515,3.85588,3.85588,4880000.0
2007-03-27 00:52:00,3.86071,3.86622,3.86012,3.8645,6770000.0
2007-03-27 00:53:00,3.8659,3.86615,3.86004,3.86004,5260000.0
2007-03-27 00:54:00,3.86492,3.86518,3.85868,3.86398,4890000.0
2007-03-27 00:55:00,3.85736,3.86489,3.85736,3.86042,2640000.0
2007-03-27 00:56:00,3.85582,3.86446,3.85582,3.86413,5630000.0
2007-03-27 00:57:00,3.86544,3.86668,3.86083,3.86446,3760000.0
2007-03-27 00:58:00,3.85978,3.86442,3.85909,3.85911,3770000.0
2007-03-27 00:59:00,3.86376,3.86486,3.85589,3.86465,3770000.0
2007-03-27 01:00:00,3.86082,3.86892,3.85625,3.85625,10900000.0
2007-03-27 01:01:00,3.85958,3.86326,3.85958,3.86303,3750000.0
2007-03-27 01:02:00,3.86529,3.86546,3.86529,3.86546,1130000.0
2007-03-27 01:03:00,3.85788,3.86954,3.85788,3.86607,7540000.0
2007-03-27 01:05:00,3.86515,3.86777,3.86051,3.86051,6040000.0
2007-03-27 01:06:00,3.86001,3.86575,3.86001,3.86509,6030000.0
2007-03-27 01:09:00,3.86302,3.86336,3.85863,3.86323,3770000.0
2007-03-27 01:10:00,3.86399,3.86541,3.8602,3.86184,5270000.0
2007-03-27 01:13:00,3.85576,3.86577,3.85576,3.85854,2270000.0
2007-03-27 01:14:00,3.85903,3.86773,3.85873,3.85963,6780000.0
2007-03-27 01:15:00,3.86536,3.86722,3.8594,3.8594,6770000.0
2007-03-27 01:16:00,3.86532,3.86532,3.86497,3.86497,1130000.0
2007-03-27 01:17:00,3.86498,3.86502,3.85972,3.85972,5650000.0
2007-03-27 01:19:00,3.8606,3.86548,3.8555,3.8555,3380000.0
2007-03-27 01:20:00,3.8629,3.86628,3.85656,3.85656,4510000.0
2007-03-27 01:21:00,3.86411,3.86623,3.85551,3.86253,5260000.0
2007-03-27 01:22:00,3.86425,3.86425,3.85444,3.86009,6760000.0
2007-03-27 01:23:00,3.85892,3.86811,3.85892,3.86264,5640000.0
2007-03-27 01:24:00,3.86123,3.86518,3.86123,3.86421,4130000.0
2007-03-27 01:25:00,3.86058,3.86058,3.8557,3.8557,1500000.0
2007-03-27 01:26:00,3.86452,3.86523,3.85975,3.86458,6400000.0
2007-03-27 01:27:00,3.86277,3.86577,3.85795,3.86059,4890000.0
2007-03-27 01:28:00,3.86244,3.86663,3.85655,3.85846,4510000.0
2007-03-27 01:29:00,3.85786,3.86455,3.85492,3.85509,7890000.0
2007-03-27 01:30:00,3.86287,3.8653,3.86179,3.86296,4510000.0
2007-03-27 01:31:00,3.86384,3.86558,3.85725,3.86197,4880000.0
2007-03-27 01:32:00,3.85659,3.86883,3.85659,3.86634,4880000.0
2007-03-27 01:33:00,3.86443,3.86646,3.8589,3.8603,4510000.0
2007-03-27 01:34:00,3.86011,3.86446,3.85594,3.85939,4140000.0
2007-03-27 01:35:00,3.8638,3.86524,3.85988,3.86387,5260000.0
2007-03-27 01:36:00,3.86303,3.86573,3.85585,3.85648,4890000.0
2007-03-27 01:37:00,3.85943,3.86351,3.85943,3.86351,3750000.0
2007-03-27 01:38:00,3.85538,3.86485,3.85504,3.86239,6770000.0
2007-03-27 01:39:00,3.86497,3.86497,3.85521,3.85953,3760000.0
2007-03-27 01:40:00,3.86385,3.86502,3.85531,3.85531,6010000.0
2007-03-27 01:41:00,3.85827,3.86501,3.85827,3.86501,3750000.0
2007-03-27 01:43:00,3.8651,3.86653,3.85672,3.86452,7140000.0
2007-03-27 01:44:00,3.86077,3.86463,3.8601,3.86015,5650000.0
2007-03-27 01:45:00,3.8598,3.86275,3.85244,3.85911,14270000.0
2007-03-27 01:46:00,3.85543,3.86141,3.85543,3.86102,4150000.0
2007-03-27 01:47:00,3.86562,3.86664,3.85675,3.86238,4520000.0
2007-03-27 01:48:00,3.86097,3.86512,3.86096,3.86096,5640000.0
2007-03-27 01:49:00,3.86451,3.8646,3.85553,3.8646,4890000.0
2007-03-27 01:50:00,3.8579,3.86031,3.85594,3.85729,1900000.0
2007-03-27 01:51:00,3.86389,3.86602,3.86116,3.86116,4510000.0
2007-03-27 01:52:00,3.864,3.86516,3.86025,3.86158,3390000.0
2007-03-27 01:53:00,3.86369,3.86512,3.86369,3.86512,1500000.0
2007-03-27 01:54:00,3.86527,3.86915,3.85636,3.85636,6400000.0
2007-03-27 01:56:00,3.85938,3.86487,3.85938,3.85952,11270000.0
2007-03-27 01:57:00,3.85552,3.86494,3.85552,3.86451,8280000.0
2007-03-27 02:00:00,3.86538,3.86636,3.85911,3.86309,6010000.0
2007-03-27 02:01:00,3.85363,3.86075,3.85039,3.85999,6770000.0
2007-03-27 02:02:00,3.86496,3.86496,3.85799,3.85799,3750000.0
2007-03-27 02:03:00,3.86373,3.86499,3.85997,3.85997,2260000.0
2007-03-27 02:04:00,3.86486,3.86486,3.86058,3.86365,3010000.0
2007-03-27 02:05:00,3.86267,3.86502,3.85932,3.85932,4890000.0
2007-03-27 02:06:00,3.85205,3.86146,3.85205,3.85976,6010000.0
2007-03-27 02:07:00,3.86643,3.86716,3.85754,3.86129,3020000.0
2007-03-27 02:08:00,3.86125,3.86575,3.8597,3.86073,7880000.0
2007-03-27 02:09:00,3.86521,3.86558,3.85827,3.86493,9390000.0
2007-03-27 02:15:00,3.86526,3.86678,3.85506,3.86282,9770000.0
2007-03-27 02:16:00,3.85951,3.86349,3.8478,3.86086,7500000.0
2007-03-27 02:17:00,3.86433,3.86582,3.85528,3.86582,6770000.0
2007-03-27 02:18:00,3.85634,3.86886,3.85634,3.86103,4510000.0
2007-03-27 02:19:00,3.86023,3.86551,3.86019,3.86551,4130000.0
2007-03-27 02:20:00,3.86034,3.8668,3.86034,3.86082,5260000.0
2007-03-27 02:21:00,3.85611,3.86501,3.85611,3.86501,4890000.0
2007-03-27 02:22:00,3.86007,3.86577,3.86007,3.86029,4520000.0
2007-03-27 02:23:00,3.85965,3.86463,3.85928,3.85952,4510000.0
2007-03-27 02:25:00,3.86049,3.86505,3.85701,3.8611,6010000.0
2007-03-27 02:26:00,3.85966,3.86543,3.85586,3.85586,7890000.0
2007-03-27 02:27:00,3.8603,3.86515,3.85605,3.86432,5260000.0
2007-03-27 02:29:00,3.86054,3.86436,3.86054,3.86287,1880000.0
2007-03-27 02:30:00,3.86437,3.86437,3.85616,3.86389,4130000.0
2007-03-27 02:31:00,3.86098,3.86186,3.85616,3.86186,5260000.0
2007-03-27 02:32:00,3.85932,3.86446,3.85759,3.85759,5260000.0
2007-03-27 02:33:00,3.86501,3.86555,3.85855,3.86541,4150000.0
2007-03-27 02:34:00,3.85864,3.86646,3.85864,3.8604,5260000.0
2007-03-27 02:35:00,3.8593,3.86448,3.85849,3.85913,8660000.0
2007-03-27 02:36:00,3.85559,3.85559,3.85008,3.85557,6010000.0
2007-03-27 02:37:00,3.86524,3.86524,3.85576,3.8649,4890000.0
2007-03-27 02:38:00,3.86369,3.86519,3.85978,3.86066,4520000.0
2007-03-27 02:39:00,3.86449,3.86449,3.86282,3.86282,1130000.0
2007-03-27 02:43:00,3.86156,3.86433,3.85932,3.85932,6000000.0
2007-03-27 02:45:00,3.86497,3.86497,3.86052,3.86052,3770000.0
2007-03-27 02:46:00,3.85317,3.8629,3.84639,3.8629,8630000.0
2007-03-27 02:47:00,3.86055,3.86518,3.85992,3.86518,7140000.0
2007-03-27 02:48:00,3.85946,3.86502,3.85946,3.85967,10880000.0
2007-03-27 02:49:00,3.86462,3.86511,3.85782,3.86084,6750000.0
2007-03-27 02:50:00,3.86382,3.86406,3.85533,3.86334,3380000.0
2007-03-27 02:51:00,3.8555,3.86333,3.84947,3.86333,7140000.0
2007-03-27 02:52:00,3.86131,3.865,3.85517,3.86353,8260000.0
2007-03-27 02:53:00,3.86048,3.86355,3.85522,3.86007,5250000.0
2007-03-27 02:54:00,3.85536,3.86379,3.85536,3.8632,4510000.0
2007-03-27 02:55:00,3.86073,3.86595,3.85597,3.85597,5260000.0
2007-03-27 02:56:00,3.86365,3.86512,3.8557,3.8557,5260000.0
2007-03-27 02:57:00,3.86475,3.86475,3.85996,3.86422,4140000.0
2007-03-27 02:58:00,3.85911,3.86373,3.85449,3.86288,4130000.0
2007-03-27 02:59:00,3.85895,3.86378,3.8534,3.86349,6760000.0
2007-03-27 03:00:00,3.8604,3.86773,3.8604,3.86066,15400000.0
2007-03-27 03:01:00,3.85986,3.86073,3.8539,3.8581,5250000.0
2007-03-27 03:02:00,3.85935,3.86357,3.85744,3.85881,7130000.0
2007-03-27 03:03:00,3.85816,3.86357,3.8518,3.85458,11640000.0
2007-03-27 03:04:00,3.86433,3.86506,3.86057,3.86057,3380000.0
2007-03-27 03:05:00,3.8608,3.86645,3.8608,3.86574,4890000.0
2007-03-27 03:06:00,3.85491,3.85879,3.85332,3.85332,3380000.0
2007-03-27 03:08:00,3.86033,3.86402,3.85908,3.85908,5250000.0
2007-03-27 03:09:00,3.85988,3.86151,3.85983,3.85983,3000000.0
2007-03-27 03:12:00,3.86276,3.86519,3.86028,3.86519,1510000.0
2007-03-27 03:13:00,3.86435,3.86517,3.85332,3.85332,4160000.0
2007-03-27 03:15:00,3.85993,3.86444,3.85993,3.86439,3020000.0
2007-03-27 03:16:00,3.86322,3.86356,3.8589,3.86095,4890000.0
2007-03-27 03:19:00,3.8651,3.8651,3.85564,3.85564,1500000.0
2007-03-27 03:20:00,3.86534,3.86682,3.86149,3.86561,5640000.0
2007-03-27 03:21:00,3.86491,3.86499,3.8553,3.85989,6400000.0
2007-03-27 03:22:00,3.86199,3.86443,3.85318,3.85482,6750000.0
2007-03-27 03:23:00,3.86526,3.86526,3.86129,3.86196,1880000.0
2007-03-27 03:25:00,3.86322,3.86461,3.85723,3.85937,5640000.0
2007-03-27 03:26:00,3.86047,3.86367,3.86047,3.86367,1130000.0
2007-03-27 03:27:00,3.85405,3.86302,3.85405,3.86302,2630000.0
2007-03-27 03:28:00,3.86442,3.86614,3.85905,3.86416,4880000.0
2007-03-27 03:29:00,3.86493,3.86519,3.85846,3.8644,8630000.0
2007-03-27 03:32:00,3.85145,3.86403,3.85145,3.86403,3770000.0
2007-03-27 03:33:00,3.85994,3.86522,3.85543,3.86489,11660000.0
2007-03-27 03:34:00,3.86602,3.86667,3.85766,3.86459,9390000.0
2007-03-27 03:35:00,3.86045,3.86476,3.86044,3.86476,3380000.0
2007-03-27 03:36:00,3.85995,3.86407,3.85406,3.86407,10520000.0
2007-03-27 03:37:00,3.85847,3.86389,3.85455,3.86389,4510000.0
2007-03-27 03:38:00,3.86329,3.86485,3.86063,3.86063,4520000.0
2007-03-27 03:39:00,3.86528,3.8654,3.85596,3.8604,4880000.0
2007-03-27 03:40:00,3.86084,3.86586,3.86084,3.86586,2250000.0
2007-03-27 03:41:00,3.8643,3.86452,3.85537,3.85994,3770000.0
2007-03-27 03:42:00,3.85617,3.86416,3.85601,3.85848,6390000.0
2007-03-27 03:44:00,3.85911,3.86375,3.85637,3.86375,4140000.0
2007-03-27 03:45:00,3.86487,3.86487,3.85542,3.85933,7910000.0
2007-03-27 03:46:00,3.86438,3.86438,3.85398,3.86316,5630000.0
2007-03-27 03:48:00,3.86462,3.8653,3.85585,3.86453,4500000.0
2007-03-27 03:49:00,3.8636,3.86566,3.85783,3.86566,1880000.0
2007-03-27 03:51:00,3.86512,3.86512,3.85568,3.85568,5250000.0
2007-03-27 03:52:00,3.86353,3.8638,3.85387,3.85393,7520000.0
2007-03-27 03:53:00,3.86457,3.86457,3.85336,3.86429,8650000.0
2007-03-27 03:54:00,3.86369,3.86468,3.85918,3.86002,3750000.0
2007-03-27 03:56:00,3.86429,3.8653,3.85991,3.86346,3010000.0
2007-03-27 03:57:00,3.8652,3.86542,3.85596,3.85596,6780000.0
2007-03-27 03:58:00,3.86155,3.86401,3.86078,3.86401,2630000.0
2007-03-27 04:00:00,3.85966,3.86502,3.85534,3.86014,8270000.0
2007-03-27 04:01:00,3.85893,3.86432,3.8546,3.86397,3760000.0
2007-03-27 04:02:00,3.86604,3.86645,3.85948,3.86116,4130000.0
2007-03-27 04:03:00,3.86287,3.86449,3.85527,3.85527,5270000.0
2007-03-27 04:04:00,3.85553,3.86551,3.85512,3.86551,6400000.0
2007-03-27 04:05:00,3.86117,3.86117,3.86117,3.86117,1500000.0
2007-03-27 04:06:00,3.86458,3.86549,3.85452,3.86528,6010000.0
2007-03-27 04:07:00,3.8556,3.86595,3.8556,3.86337,7520000.0
2007-03-27 04:08:00,3.85782,3.868,3.85782,3.86616,2260000.0
2007-03-27 04:09:00,3.86193,3.86644,3.85503,3.86049,7510000.0
2007-03-27 04:12:00,3.8633,3.8637,3.85889,3.861,4140000.0
2007-03-27 04:14:00,3.86423,3.86608,3.85682,3.86481,4150000.0
2007-03-27 04:16:00,3.86374,3.86423,3.85893,3.86097,4510000.0
2007-03-27 04:22:00,3.85352,3.85352,3.84322,3.85209,4550000.0
2007-03-27 04:23:00,3.86136,3.8636,3.86136,3.8636,760000.0
2007-03-27 04:24:00,3.86,3.86395,3.85425,3.85425,2640000.0
2007-03-27 04:25:00,3.85412,3.86324,3.85412,3.86324,5290000.0
2007-03-27 04:26:00,3.86128,3.86531,3.85996,3.85996,4150000.0
2007-03-27 04:28:00,3.86426,3.86426,3.85455,3.8604,4140000.0
2007-03-27 04:29:00,3.86146,3.86146,3.85974,3.85974,1500000.0
2007-03-27 04:30:00,3.8642,3.86509,3.86,3.86436,3400000.0
2007-03-27 04:31:00,3.86449,3.86533,3.85492,3.86076,5270000.0
2007-03-27 04:32:00,3.86434,3.86514,3.86001,3.86504,3760000.0
2007-03-27 04:33:00,3.86461,3.86461,3.86432,3.86432,760000.0
2007-03-27 04:34:00,3.86544,3.86544,3.85978,3.86043,6410000.0
2007-03-27 04:35:00,3.85973,3.86446,3.85973,3.8599,3020000.0
2007-03-27 04:37:00,3.86361,3.86361,3.85895,3.85919,4510000.0
2007-03-27 04:38:00,3.85457,3.85457,3.85457,3.85457,380000.0
2007-03-27 04:39:00,3.86125,3.86335,3.86025,3.86151,4510000.0
2007-03-27 04:40:00,3.86292,3.8657,3.8605,3.86293,4890000.0
2007-03-27 04:41:00,3.86129,3.86559,3.86066,3.8623,5260000.0
2007-03-27 04:43:00,3.85209,3.85357,3.84678,3.85357,3410000.0
2007-03-27 04:45:00,3.8594,3.86508,3.85562,3.86508,3770000.0
2007-03-27 04:46:00,3.85804,3.86875,3.85787,3.86493,6760000.0
2007-03-27 04:47:00,3.86465,3.86649,3.85626,3.85645,6770000.0
2007-03-27 04:49:00,3.86526,3.86526,3.86061,3.86461,4130000.0
2007-03-27 04:50:00,3.85977,3.86442,3.85969,3.86442,4510000.0
2007-03-27 04:51:00,3.86499,3.86643,3.85699,3.85699,3760000.0
2007-03-27 04:52:00,3.85958,3.86523,3.85536,3.86441,13890000.0
2007-03-27 04:53:00,3.85991,3.86485,3.85247,3.86289,7530000.0
2007-03-27 04:54:00,3.86009,3.86632,3.85673,3.86131,9400000.0
2007-03-27 04:57:00,3.8586,3.86393,3.85484,3.86393,3750000.0
2007-03-27 04:58:00,3.85548,3.86473,3.85005,3.85005,4500000.0
2007-03-27 04:59:00,3.86164,3.86728,3.85472,3.85956,6380000.0
2007-03-27 05:01:00,3.86372,3.86514,3.85982,3.85982,6750000.0
2007-03-27 05:02:00,3.86362,3.86538,3.85868,3.86501,7140000.0
2007-03-27 05:13:00,3.85211,3.85211,3.84616,3.85177,3380000.0
2007-03-27 05:18:00,3.84908,3.85309,3.84422,3.85309,8250000.0
2007-03-27 05:20:00,3.8635,3.86375,3.85845,3.86371,4500000.0
2007-03-27 05:21:00,3.86039,3.86813,3.8562,3.85665,8250000.0
2007-03-27 05:22:00,3.85949,3.86611,3.85949,3.8595,10510000.0
2007-03-27 05:23:00,3.85388,3.85548,3.85182,3.85182,2250000.0
2007-03-27 05:28:00,3.86379,3.86379,3.8512,3.8512,7500000.0
2007-03-27 05:32:00,3.8564,3.87133,3.8564,3.86613,6400000.0
2007-03-27 05:33:00,3.86485,3.86491,3.86414,3.86414,1890000.0
2007-03-27 05:34:00,3.86463,3.86463,3.85987,3.86027,3760000.0
2007-03-27 05:35:00,3.86492,3.86492,3.86492,3.86492,380000.0
2007-03-27 05:36:00,3.86432,3.86449,3.86432,3.86449,760000.0
2007-03-27 05:37:00,3.86146,3.86353,3.86146,3.86353,1130000.0
2007-03-27 05:39:00,3.84723,3.84777,3.84723,3.84777,1130000.0
2007-03-27 05:40:00,3.86478,3.86511,3.85941,3.86511,6750000.0
2007-03-27 05:41:00,3.86495,3.8651,3.85949,3.86504,2260000.0
2007-03-27 05:42:00,3.86488,3.86497,3.85856,3.86497,4510000.0
2007-03-27 05:44:00,3.85473,3.86521,3.85473,3.86477,3790000.0
2007-03-27 05:48:00,3.86203,3.86351,3.85101,3.85417,8670000.0
2007-03-27 05:49:00,3.85047,3.85329,3.84778,3.85247,5650000.0
2007-03-27 05:51:00,3.86298,3.86333,3.85889,3.86099,4510000.0
2007-03-27 05:54:00,3.85498,3.8643,3.85498,3.8643,5630000.0
2007-03-27 05:55:00,3.8587,3.8643,3.85692,3.85926,9770000.0
2007-03-27 05:56:00,3.86335,3.86521,3.85908,3.86521,4140000.0
2007-03-27 05:57:00,3.85918,3.86477,3.85511,3.86477,6770000.0
2007-03-27 05:58:00,3.8644,3.86485,3.85522,3.8635,5260000.0
2007-03-27 05:59:00,3.85704,3.86115,3.85229,3.85806,8260000.0
2007-03-27 06:00:00,3.85958,3.86507,3.85562,3.86436,11650000.0
2007-03-27 06:01:00,3.85412,3.86268,3.85412,3.85497,3010000.0
2007-03-27 06:02:00,3.86629,3.86629,3.85645,3.85645,2640000.0
2007-03-27 06:03:00,3.86071,3.86351,3.85548,3.8596,6000000.0
2007-03-27 06:04:00,3.84589,3.86293,3.84589,3.86293,5260000.0
2007-03-27 06:05:00,3.86299,3.86474,3.86123,3.86474,1880000.0
2007-03-27 06:06:00,3.86315,3.86315,3.85259,3.85404,5640000.0
2007-03-27 06:07:00,3.86093,3.86093,3.85504,3.85973,4880000.0
2007-03-27 06:08:00,3.86355,3.86449,3.85948,3.85948,4130000.0
2007-03-27 06:09:00,3.85092,3.85448,3.84512,3.84922,6760000.0
2007-03-27 06:10:00,3.86467,3.86492,3.86094,3.86287,7140000.0
2007-03-27 06:11:00,3.85813,3.86986,3.85813,3.86319,5630000.0
2007-03-27 06:12:00,3.85551,3.86504,3.85551,3.86356,5630000.0
2007-03-27 06:13:00,3.86325,3.8649,3.86292,3.8649,3380000.0
2007-03-27 06:14:00,3.86441,3.86441,3.853,3.85644,4510000.0
2007-03-27 06:15:00,3.86031,3.86398,3.85831,3.86021,4520000.0
2007-03-27 06:16:00,3.8588,3.86501,3.8588,3.86501,5260000.0
2007-03-27 06:17:00,3.85672,3.8635,3.85353,3.8635,2630000.0
2007-03-27 06:18:00,3.85573,3.86304,3.85475,3.86304,5250000.0
2007-03-27 06:19:00,3.86217,3.86686,3.85709,3.8667,4890000.0
2007-03-27 06:20:00,3.85583,3.86583,3.85583,3.86481,7880000.0
2007-03-27 06:21:00,3.86443,3.86627,3.85422,3.86199,6770000.0
2007-03-27 06:22:00,3.85463,3.86463,3.85463,3.86463,4130000.0
2007-03-27 06:23:00,3.86685,3.86883,3.85745,3.85745,5250000.0
2007-03-27 06:24:00,3.8586,3.86352,3.8583,3.86352,4140000.0
2007-03-27 06:25:00,3.86096,3.86549,3.85779,3.86024,3750000.0
2007-03-27 06:28:00,3.86138,3.86439,3.85572,3.86104,5650000.0
2007-03-27 06:29:00,3.86508,3.86508,3.85972,3.85994,6400000.0
2007-03-27 06:30:00,3.86396,3.86521,3.85988,3.86157,3380000.0
2007-03-27 06:31:00,3.85989,3.86415,3.85643,3.86092,6770000.0
2007-03-27 06:33:00,3.86384,3.86384,3.8523,3.85892,3760000.0
2007-03-27 06:34:00,3.86195,3.86575,3.85426,3.8653,6770000.0
2007-03-27 06:35:00,3.86392,3.8647,3.85981,3.85981,4880000.0
2007-03-27 06:36:00,3.859,3.86323,3.8538,3.86323,3010000.0
2007-03-27 06:37:00,3.86437,3.86557,3.85562,3.86359,7900000.0
2007-03-27 06:38:00,3.86395,3.86505,3.85583,3.86417,7520000.0
2007-03-27 06:39:00,3.86355,3.86355,3.85654,3.85736,4140000.0
2007-03-27 06:40:00,3.86403,3.86403,3.8546,3.86065,5260000.0
2007-03-27 06:41:00,3.86435,3.86541,3.85574,3.85971,7140000.0
2007-03-27 06:42:00,3.86396,3.86563,3.85584,3.85584,9400000.0
2007-03-27 06:43:00,3.85879,3.86326,3.85857,3.86326,2260000.0
2007-03-27 06:44:00,3.85808,3.86315,3.85039,3.85692,3750000.0
2007-03-27 06:45:00,3.85553,3.85561,3.85553,3.85561,1500000.0
2007-03-27 06:46:00,3.86536,3.86655,3.86011,3.86148,3760000.0
2007-03-27 06:47:00,3.86039,3.86706,3.85686,3.86706,7520000.0
2007-03-27 06:49:00,3.85674,3.8672,3.85674,3.86583,6030000.0
2007-03-27 06:50:00,3.86505,3.86505,3.85957,3.86468,2640000.0
2007-03-27 06:51:00,3.86115,3.86708,3.85741,3.86542,4890000.0
2007-03-27 06:52:00,3.86084,3.86439,3.85535,3.85666,4510000.0
2007-03-27 06:53:00,3.85648,3.86769,3.85648,3.86614,5630000.0
2007-03-27 06:54:00,3.86147,3.86701,3.85781,3.86644,6770000.0
2007-03-27 06:55:00,3.86498,3.865,3.85798,3.86019,6760000.0
2007-03-27 06:56:00,3.86389,3.86524,3.86389,3.86524,1140000.0
2007-03-27 06:57:00,3.86549,3.8669,3.86062,3.86501,6030000.0
2007-03-27 06:58:00,3.86467,3.86467,3.85919,3.85999,5260000.0
2007-03-27 07:00:00,3.85972,3.86383,3.85887,3.85958,7140000.0
2007-03-27 07:01:00,3.86125,3.86792,3.86125,3.86476,6780000.0
2007-03-27 07:05:00,3.85161,3.85664,3.85122,3.85206,4140000.0
2007-03-27 07:08:00,3.85445,3.86475,3.85445,3.86475,5260000.0
2007-03-27 07:09:00,3.85509,3.86622,3.85509,3.86578,15380000.0
2007-03-27 07:10:00,3.84612,3.85392,3.84612,3.85392,5630000.0
2007-03-27 07:13:00,3.85962,3.86543,3.85962,3.86543,3380000.0
2007-03-27 07:14:00,3.86259,3.86427,3.85552,3.86132,9760000.0
2007-03-27 07:15:00,3.85808,3.86312,3.85808,3.86032,3750000.0
2007-03-27 07:18:00,3.85947,3.86475,3.85518,3.86034,7140000.0
2007-03-27 07:19:00,3.86418,3.86499,3.86152,3.86165,3380000.0
2007-03-27 07:20:00,3.85913,3.86355,3.84661,3.85246,5650000.0
2007-03-27 07:21:00,3.86042,3.86528,3.85611,3.85946,4140000.0
2007-03-27 07:22:00,3.86483,3.86582,3.85511,3.86385,10890000.0
2007-03-27 07:23:00,3.8598,3.86314,3.85597,3.85597,4520000.0
2007-03-27 07:24:00,3.86443,3.86496,3.85547,3.86485,4150000.0
2007-03-27 07:25:00,3.86313,3.86313,3.85148,3.85747,3380000.0
2007-03-27 07:26:00,3.86456,3.86495,3.86058,3.86453,3380000.0
2007-03-27 07:27:00,3.86356,3.86867,3.85627,3.86526,7530000.0
2007-03-27 07:28:00,3.86407,3.86674,3.86087,3.86087,4150000.0
2007-03-27 07:30:00,3.86375,3.8657,3.86041,3.86472,6380000.0
2007-03-27 07:34:00,3.85674,3.87066,3.85674,3.86522,4890000.0
2007-03-27 07:35:00,3.86553,3.86716,3.86028,3.86028,5640000.0
2007-03-27 07:38:00,3.8602,3.86432,3.85434,3.86432,6400000.0
2007-03-27 07:39:00,3.86565,3.86802,3.86094,3.86094,7540000.0
2007-03-27 07:40:00,3.85924,3.86509,3.84803,3.85502,5650000.0
2007-03-27 07:42:00,3.86067,3.86655,3.86067,3.86485,6390000.0
2007-03-27 07:43:00,3.86056,3.86469,3.85472,3.85928,9020000.0
2007-03-27 07:44:00,3.86249,3.86335,3.85449,3.85939,4890000.0
2007-03-27 07:45:00,3.86267,3.86267,3.84999,3.85638,4140000.0
2007-03-27 07:46:00,3.86512,3.86512,3.8599,3.8599,6770000.0
2007-03-27 07:47:00,3.86299,3.8647,3.85433,3.8632,4520000.0
2007-03-27 07:48:00,3.8607,3.86584,3.85989,3.86544,3390000.0
2007-03-27 07:49:00,3.86325,3.86525,3.85955,3.86051,5270000.0
2007-03-27 07:50:00,3.8606,3.86513,3.8606,3.86435,2250000.0
2007-03-27 07:51:00,3.85881,3.86582,3.85881,3.86521,3770000.0
2007-03-27 07:52:00,3.8632,3.86487,3.85909,3.86418,6400000.0
2007-03-27 07:53:00,3.86483,3.86556,3.86025,3.8637,4140000.0
2007-03-27 07:54:00,3.86526,3.86612,3.8571,3.86563,6770000.0
2007-03-27 07:55:00,3.85907,3.86391,3.85898,3.85901,4140000.0
2007-03-27 07:56:00,3.85529,3.86506,3.85427,3.86506,4140000.0
2007-03-27 07:57:00,3.86824,3.86824,3.86094,3.86432,5640000.0
2007-03-27 07:58:00,3.86559,3.8656,3.86053,3.86118,3400000.0
2007-03-27 07:59:00,3.86047,3.86949,3.8595,3.86498,6770000.0
2007-03-27 08:00:00,3.85601,3.86357,3.85601,3.8566,3760000.0
2007-03-27 08:01:00,3.86223,3.86223,3.85287,3.85287,3010000.0
2007-03-27 08:02:00,3.86545,3.86545,3.85545,3.85999,4540000.0
2007-03-27 08:03:00,3.85998,3.86486,3.8598,3.86005,4520000.0
2007-03-27 08:04:00,3.8647,3.86548,3.8549,3.8549,5650000.0
2007-03-27 08:05:00,3.86319,3.86452,3.85529,3.86344,6030000.0
2007-03-27 08:06:00,3.85772,3.86241,3.85396,3.85885,6030000.0
2007-03-27 08:07:00,3.85896,3.86504,3.8557,3.86504,8660000.0
2007-03-27 08:08:00,3.86148,3.86615,3.86064,3.86472,3770000.0
2007-03-27 08:09:00,3.85611,3.86813,3.85611,3.86507,4510000.0
2007-03-27 08:10:00,3.86011,3.86609,3.86011,3.86426,3010000.0
2007-03-27 08:11:00,3.86222,3.86769,3.85807,3.86769,4890000.0
2007-03-27 08:13:00,3.86554,3.8689,3.86022,3.86639,6020000.0
2007-03-27 08:15:00,3.86402,3.86402,3.85618,3.85874,7500000.0
2007-03-27 08:16:00,3.85928,3.85928,3.85216,3.85828,6380000.0
2007-03-27 08:20:00,3.86567,3.86638,3.85575,3.86092,7880000.0
2007-03-27 08:21:00,3.85894,3.86571,3.8568,3.86571,5630000.0
2007-03-27 08:22:00,3.85532,3.8648,3.85532,3.86413,4520000.0
2007-03-27 08:23:00,3.86082,3.86587,3.86032,3.8612,3770000.0
2007-03-27 08:24:00,3.8561,3.86325,3.8561,3.86325,4140000.0
2007-03-27 08:25:00,3.86062,3.86683,3.85804,3.86572,3770000.0
2007-03-27 08:26:00,3.85581,3.86696,3.85357,3.86696,5260000.0
2007-03-27 08:27:00,3.86326,3.86808,3.86146,3.86356,2630000.0
2007-03-27 08:28:00,3.86555,3.86555,3.85964,3.86457,3770000.0
2007-03-27 08:30:00,3.85956,3.86729,3.85831,3.86016,7880000.0
2007-03-27 08:31:00,3.86054,3.86514,3.86044,3.86063,2640000.0
2007-03-27 08:32:00,3.86035,3.86362,3.86035,3.86362,5260000.0
2007-03-27 08:33:00,3.85963,3.86814,3.85963,3.86627,4140000.0
2007-03-27 08:34:00,3.85881,3.87317,3.85809,3.86664,11270000.0
2007-03-27 08:35:00,3.86614,3.86775,3.85917,3.86463,8280000.0
2007-03-27 08:36:00,3.86442,3.86881,3.86162,3.8679,9400000.0
2007-03-27 08:37:00,3.8666,3.86716,3.85881,3.86538,5260000.0
2007-03-27 08:38:00,3.85967,3.86531,3.85383,3.86517,11290000.0
2007-03-27 08:39:00,3.86418,3.86465,3.85443,3.86405,10910000.0
2007-03-27 08:40:00,3.85924,3.86884,3.85692,3.8648,10570000.0
2007-03-27 08:41:00,3.86564,3.86663,3.85848,3.86071,7170000.0
2007-03-27 08:42:00,3.86452,3.86511,3.85841,3.86511,3380000.0
2007-03-27 08:44:00,3.85843,3.86371,3.8531,3.86327,8640000.0
2007-03-27 08:45:00,3.86562,3.86572,3.86016,3.86016,9770000.0
2007-03-27 08:46:00,3.85178,3.85656,3.84712,3.84978,9780000.0
2007-03-27 08:47:00,3.86125,3.86666,3.86097,3.86543,6010000.0
2007-03-27 08:48:00,3.86288,3.86754,3.86145,3.8661,6770000.0
2007-03-27 08:49:00,3.86474,3.86474,3.86332,3.86368,3380000.0
2007-03-27 08:51:00,3.85651,3.86569,3.85388,3.86533,4890000.0
2007-03-27 08:52:00,3.86496,3.8654,3.85562,3.86449,4510000.0
2007-03-27 08:53:00,3.86608,3.86872,3.86171,3.86811,7880000.0
2007-03-27 08:54:00,3.86725,3.86857,3.86045,3.8644,7140000.0
2007-03-27 08:56:00,3.84612,3.84612,3.84612,3.84612,750000.0
2007-03-27 08:57:00,3.86483,3.86505,3.8637,3.865,1890000.0
2007-03-27 08:58:00,3.86509,3.86904,3.86033,3.86552,5660000.0
2007-03-27 08:59:00,3.86421,3.87017,3.85953,3.87017,8660000.0
2007-03-27 09:00:00,3.86403,3.86894,3.86045,3.86278,6390000.0
2007-03-27 09:01:00,3.85944,3.86807,3.85524,3.85524,5260000.0
2007-03-27 09:05:00,3.86576,3.86904,3.86176,3.86897,7540000.0
2007-03-27 09:06:00,3.85765,3.86835,3.84885,3.86775,7900000.0
2007-03-27 09:07:00,3.87053,3.87094,3.8613,3.8662,7510000.0
2007-03-27 09:08:00,3.86327,3.87276,3.86327,3.86812,4510000.0
2007-03-27 09:09:00,3.87238,3.87271,3.86927,3.86927,2250000.0
2007-03-27 09:10:00,3.86237,3.86973,3.86066,3.8656,4890000.0
2007-03-27 09:11:00,3.86717,3.87238,3.86011,3.86011,4890000.0
2007-03-27 09:12:00,3.86608,3.87296,3.86608,3.87173,4890000.0
2007-03-27 09:13:00,3.87291,3.87429,3.86494,3.86918,7880000.0
2007-03-27 09:14:00,3.86252,3.87301,3.86252,3.87141,7880000.0
2007-03-27 09:17:00,3.86911,3.87129,3.86197,3.87032,6030000.0
2007-03-27 09:20:00,3.87115,3.87188,3.8648,3.87188,6760000.0
2007-03-27 09:22:00,3.85509,3.86784,3.85369,3.86097,10900000.0
2007-03-27 09:23:00,3.8645,3.87007,3.8619,3.87007,5270000.0
2007-03-27 09:24:00,3.86997,3.87202,3.86711,3.86734,3770000.0
2007-03-27 09:25:00,3.86519,3.8712,3.86163,3.86656,6390000.0
2007-03-27 09:26:00,3.87197,3.87197,3.86588,3.8714,6770000.0
2007-03-27 09:27:00,3.85512,3.86772,3.85512,3.86772,4890000.0
2007-03-27 09:28:00,3.86998,3.87005,3.86192,3.86631,4510000.0
2007-03-27 09:29:00,3.87161,3.87313,3.86523,3.87313,6020000.0
2007-03-27 09:30:00,3.87149,3.87365,3.86387,3.87131,7880000.0
2007-03-27 09:31:00,3.87013,3.87013,3.86009,3.86009,4150000.0
2007-03-27 09:32:00,3.86779,3.87042,3.86315,3.86315,4880000.0
2007-03-27 09:33:00,3.87142,3.87398,3.86571,3.87218,4510000.0
2007-03-27 09:35:00,3.86877,3.86963,3.86236,3.86621,6390000.0
2007-03-27 09:36:00,3.86282,3.87195,3.86282,3.8705,5630000.0
2007-03-27 09:37:00,3.86745,3.86821,3.85849,3.86821,9010000.0
2007-03-27 09:38:00,3.87081,3.87081,3.86535,3.86948,4510000.0
2007-03-27 09:39:00,3.86272,3.86901,3.86272,3.86326,5260000.0
2007-03-27 09:41:00,3.86664,3.86964,3.85945,3.86687,5260000.0
2007-03-27 09:42:00,3.85352,3.85352,3.84818,3.85312,3770000.0
2007-03-27 09:43:00,3.86933,3.87039,3.86097,3.86713,5650000.0
2007-03-27 09:46:00,3.86482,3.87031,3.86397,3.86905,4140000.0
2007-03-27 09:47:00,3.85118,3.85652,3.85118,3.85652,1130000.0
2007-03-27 09:50:00,3.87039,3.87039,3.86598,3.86785,4510000.0
2007-03-27 09:52:00,3.85836,3.85836,3.85836,3.85836,750000.0
2007-03-27 09:53:00,3.86905,3.87033,3.86553,3.86695,4510000.0
2007-03-27 09:54:00,3.86541,3.87159,3.86541,3.87159,3770000.0
2007-03-27 09:55:00,3.86628,3.87078,3.85986,3.86975,6390000.0
2007-03-27 09:56:00,3.87096,3.87096,3.86065,3.86803,6770000.0
2007-03-27 09:57:00,3.87053,3.87053,3.85347,3.86892,11630000.0
2007-03-27 09:58:00,3.86575,3.87252,3.86575,3.87176,4510000.0
2007-03-27 09:59:00,3.86643,3.87238,3.86169,3.87153,14650000.0
2007-03-27 10:00:00,3.86907,3.86927,3.85855,3.86927,10900000.0
2007-03-27 10:01:00,3.86812,3.86964,3.86039,3.86039,9030000.0
2007-03-27 10:02:00,3.86549,3.87042,3.85795,3.86152,6390000.0
2007-03-27 10:03:00,3.86252,3.87299,3.86252,3.87299,4510000.0
2007-03-27 10:04:00,3.87261,3.87394,3.86431,3.86921,8650000.0
2007-03-27 10:06:00,3.87211,3.87211,3.86656,3.87203,4900000.0
2007-03-27 10:07:00,3.85729,3.85856,3.85322,3.85781,6390000.0
2007-03-27 10:08:00,3.87316,3.87504,3.8647,3.86784,6400000.0
2007-03-27 10:09:00,3.86999,3.87557,3.86049,3.86049,6770000.0
2007-03-27 10:10:00,3.87128,3.87192,3.86621,3.86907,3770000.0
2007-03-27 10:11:00,3.86471,3.87028,3.86393,3.87028,4510000.0
2007-03-27 10:12:00,3.86669,3.8718,3.86242,3.8718,4880000.0
2007-03-27 10:13:00,3.87062,3.87062,3.86158,3.86438,5630000.0
2007-03-27 10:14:00,3.87117,3.87117,3.85896,3.86434,6790000.0
2007-03-27 10:15:00,3.86624,3.87151,3.86465,3.86465,4510000.0
2007-03-27 10:16:00,3.86829,3.87327,3.86334,3.86631,13160000.0
2007-03-27 10:17:00,3.86785,3.87289,3.86189,3.86189,11650000.0
2007-03-27 10:18:00,3.86362,3.8694,3.85948,3.8694,6010000.0
2007-03-27 10:19:00,3.85594,3.87045,3.85594,3.86663,11260000.0
2007-03-27 10:21:00,3.87053,3.87222,3.85952,3.86488,14280000.0
2007-03-27 10:22:00,3.86182,3.86861,3.85969,3.86447,6390000.0
2007-03-27 10:23:00,3.86197,3.86867,3.85951,3.86288,4140000.0
2007-03-27 10:25:00,3.86328,3.86744,3.85822,3.85822,5250000.0
2007-03-27 10:27:00,3.85462,3.85552,3.85078,3.85078,6400000.0
2007-03-27 10:28:00,3.85993,3.87029,3.85993,3.86825,6770000.0
2007-03-27 10:32:00,3.86381,3.87177,3.86152,3.86421,4510000.0
2007-03-27 10:36:00,3.86991,3.87017,3.86279,3.87017,4520000.0
2007-03-27 10:38:00,3.84977,3.85357,3.84412,3.85209,6390000.0
2007-03-27 10:43:00,3.85446,3.85552,3.84883,3.85486,5260000.0
2007-03-27 10:48:00,3.85838,3.86602,3.85838,3.86574,4140000.0
2007-03-27 10:51:00,3.86954,3.87186,3.85993,3.86483,6010000.0
2007-03-27 10:52:00,3.8687,3.8687,3.85614,3.86865,6770000.0
2007-03-27 10:53:00,3.85499,3.86699,3.85347,3.86699,7510000.0
2007-03-27 10:55:00,3.86032,3.86552,3.86032,3.86552,1500000.0
2007-03-27 10:56:00,3.86384,3.86811,3.85943,3.86278,4880000.0
2007-03-27 10:58:00,3.85474,3.86548,3.85474,3.864,5270000.0
2007-03-27 10:59:00,3.85967,3.86929,3.85967,3.86767,7150000.0
2007-03-27 11:01:00,3.86859,3.8723,3.8649,3.8649,4910000.0
2007-03-27 11:02:00,3.85943,3.8704,3.85943,3.8663,4140000.0
2007-03-27 11:03:00,3.85594,3.85594,3.85594,3.85594,1500000.0
2007-03-27 11:05:00,3.86882,3.87081,3.86122,3.86868,3390000.0
2007-03-27 11:06:00,3.86271,3.86864,3.86271,3.86864,5260000.0
2007-03-27 11:07:00,3.86834,3.87185,3.86068,3.86151,7510000.0
2007-03-27 11:08:00,3.86756,3.86959,3.86007,3.86959,7130000.0
2007-03-27 11:09:00,3.86923,3.86971,3.86405,3.86948,4510000.0
2007-03-27 11:12:00,3.86351,3.86892,3.86307,3.86435,7500000.0
2007-03-27 11:13:00,3.85123,3.85668,3.84742,3.85178,7510000.0
2007-03-27 11:14:00,3.86687,3.86953,3.86131,3.86804,7500000.0
2007-03-27 11:15:00,3.86953,3.86953,3.85831,3.86564,6760000.0
2007-03-27 11:16:00,3.86845,3.87058,3.86342,3.86342,5250000.0
2007-03-27 11:18:00,3.85352,3.85352,3.84412,3.84844,6760000.0
2007-03-27 11:20:00,3.86765,3.86872,3.86379,3.86498,4880000.0
2007-03-27 11:23:00,3.8681,3.8681,3.84772,3.84772,4520000.0
2007-03-27 11:24:00,3.8591,3.86847,3.85812,3.86756,10180000.0
2007-03-27 11:26:00,3.86834,3.86834,3.86283,3.86283,4510000.0
2007-03-27 11:27:00,3.86836,3.86836,3.85637,3.857,4510000.0
2007-03-27 11:28:00,3.85123,3.85662,3.84978,3.85517,9790000.0
2007-03-27 11:29:00,3.86908,3.86972,3.86336,3.86972,4910000.0
2007-03-27 11:30:00,3.86597,3.86597,3.86597,3.86597,380000.0
2007-03-27 11:31:00,3.86761,3.86931,3.86184,3.86931,7140000.0
2007-03-27 11:33:00,3.85409,3.85555,3.84612,3.85552,4520000.0
2007-03-27 11:35:00,3.86318,3.86864,3.85903,3.85922,7880000.0
2007-03-27 11:36:00,3.86866,3.86924,3.86803,3.86809,7130000.0
2007-03-27 11:38:00,3.86622,3.87106,3.86413,3.86895,5270000.0
2007-03-27 11:39:00,3.86694,3.86933,3.86146,3.86345,6760000.0
2007-03-27 11:40:00,3.86836,3.86869,3.8644,3.8685,5260000.0
2007-03-27 11:41:00,3.86986,3.86986,3.85927,3.86436,9020000.0
2007-03-27 11:43:00,3.85904,3.86757,3.85817,3.85894,4510000.0
2007-03-27 11:44:00,3.86211,3.86911,3.86211,3.86665,4880000.0
2007-03-27 11:45:00,3.86901,3.87277,3.8605,3.87091,5250000.0
2007-03-27 11:46:00,3.8696,3.8696,3.86383,3.86706,6380000.0
2007-03-27 11:47:00,3.86808,3.86822,3.86005,3.86005,8630000.0
2007-03-27 11:48:00,3.85281,3.85374,3.84808,3.84808,7140000.0
2007-03-27 11:52:00,3.86965,3.86965,3.8648,3.86749,4510000.0
2007-03-27 11:53:00,3.8662,3.86939,3.86487,3.86775,4520000.0
2007-03-27 11:54:00,3.85727,3.86632,3.85727,3.86313,5270000.0
2007-03-27 11:55:00,3.86952,3.8698,3.86094,3.86632,6010000.0
2007-03-27 11:56:00,3.86784,3.86878,3.86377,3.86377,4520000.0
2007-03-27 11:57:00,3.86869,3.86869,3.86263,3.86263,4890000.0
2007-03-27 11:59:00,3.86683,3.86894,3.862,3.86894,5630000.0
2007-03-27 12:00:00,3.86816,3.86816,3.86206,3.8641,10890000.0
2007-03-27 12:01:00,3.86982,3.86982,3.86632,3.86805,7510000.0
2007-03-27 12:03:00,3.86937,3.87006,3.86627,3.86998,5260000.0
2007-03-27 12:04:00,3.86768,3.86768,3.85512,3.85519,4140000.0
2007-03-27 12:05:00,3.86577,3.87041,3.86378,3.8651,7140000.0
2007-03-27 12:06:00,3.86544,3.86903,3.85972,3.86151,6770000.0
2007-03-27 12:07:00,3.86874,3.86874,3.86062,3.86459,6010000.0
2007-03-27 12:08:00,3.86501,3.86705,3.86015,3.86164,6770000.0
2007-03-27 12:09:00,3.86751,3.86751,3.85668,3.85864,4150000.0
2007-03-27 12:11:00,3.86656,3.86794,3.86083,3.86509,7500000.0
2007-03-27 12:12:00,3.86715,3.86825,3.86135,3.86688,5630000.0
2007-03-27 12:13:00,3.86781,3.86781,3.85496,3.86267,4510000.0
2007-03-27 12:14:00,3.85202,3.85202,3.84312,3.84877,5250000.0
2007-03-27 12:16:00,3.86711,3.86874,3.85894,3.85894,4510000.0
2007-03-27 12:17:00,3.86173,3.86837,3.86173,3.86313,5260000.0
2007-03-27 12:18:00,3.86888,3.86888,3.85618,3.86401,7530000.0
2007-03-27 12:19:00,3.85312,3.86641,3.85312,3.86641,6020000.0
2007-03-27 12:20:00,3.86759,3.86905,3.86265,3.86905,5260000.0
2007-03-27 12:21:00,3.86876,3.86932,3.85919,3.86258,6760000.0
2007-03-27 12:23:00,3.86856,3.86911,3.85926,3.86729,7130000.0
2007-03-27 12:24:00,3.86156,3.86749,3.85207,3.85207,7500000.0
2007-03-27 12:25:00,3.86702,3.86702,3.86281,3.86281,6000000.0
2007-03-27 12:27:00,3.86747,3.86998,3.85968,3.86466,5630000.0
2007-03-27 12:28:00,3.86136,3.86779,3.85642,3.86556,7880000.0
2007-03-27 12:29:00,3.85117,3.85668,3.85108,3.85668,8270000.0
2007-03-27 12:30:00,3.86012,3.86968,3.86012,3.86968,5260000.0
2007-03-27 12:31:00,3.86222,3.86933,3.85923,3.86933,6400000.0
2007-03-27 12:32:00,3.86463,3.87034,3.85896,3.86424,9770000.0
2007-03-27 12:33:00,3.86883,3.86919,3.85921,3.86683,6760000.0
2007-03-27 12:34:00,3.85709,3.86775,3.85695,3.86425,7510000.0
2007-03-27 12:37:00,3.86805,3.86956,3.86439,3.86956,4140000.0
2007-03-27 12:38:00,3.86932,3.87101,3.86187,3.86523,9750000.0
2007-03-27 12:39:00,3.86537,3.86669,3.85828,3.86266,4510000.0
2007-03-27 12:40:00,3.86619,3.86968,3.8647,3.86968,4140000.0
2007-03-27 12:41:00,3.86845,3.87022,3.8597,3.86909,7130000.0
2007-03-27 12:42:00,3.86822,3.86983,3.86306,3.86833,6020000.0
2007-03-27 12:43:00,3.86878,3.86927,3.85888,3.86287,5630000.0
2007-03-27 12:44:00,3.85418,3.85477,3.84851,3.84851,4510000.0
2007-03-27 12:47:00,3.85942,3.86876,3.85942,3.86343,5640000.0
2007-03-27 12:49:00,3.85657,3.85668,3.84693,3.85587,6770000.0
2007-03-27 12:50:00,3.85835,3.86813,3.85835,3.86813,6390000.0
2007-03-27 12:51:00,3.86488,3.8711,3.86488,3.86903,5630000.0
2007-03-27 12:52:00,3.85852,3.8681,3.85815,3.8681,2630000.0
2007-03-27 12:54:00,3.86573,3.86573,3.85514,3.85862,6380000.0
2007-03-27 12:55:00,3.86201,3.87145,3.86201,3.86326,2630000.0
2007-03-27 12:58:00,3.86942,3.87018,3.86333,3.86977,7520000.0
2007-03-27 12:59:00,3.85077,3.85501,3.84944,3.85448,9030000.0
2007-03-27 13:00:00,3.85784,3.8675,3.85546,3.8654,12390000.0
2007-03-27 13:01:00,3.85953,3.86851,3.85738,3.85953,5260000.0
2007-03-27 13:03:00,3.86076,3.87146,3.86076,3.86225,4900000.0
2007-03-27 13:04:00,3.86327,3.86745,3.85549,3.86745,6020000.0
2007-03-27 13:05:00,3.87037,3.87235,3.86483,3.86546,5270000.0
2007-03-27 13:06:00,3.8704,3.8704,3.86061,3.86687,6770000.0
2007-03-27 13:11:00,3.86798,3.87044,3.8613,3.86732,4890000.0
2007-03-27 13:12:00,3.86923,3.86932,3.86041,3.86764,7510000.0
2007-03-27 13:13:00,3.86405,3.86939,3.85977,3.86725,6010000.0
2007-03-27 13:14:00,3.86966,3.87011,3.85731,3.86678,7510000.0
2007-03-27 13:15:00,3.85497,3.85794,3.84842,3.85691,8270000.0
2007-03-27 13:16:00,3.86953,3.87015,3.86291,3.86914,7130000.0
2007-03-27 13:17:00,3.87,3.87,3.86276,3.8668,5260000.0
2007-03-27 13:19:00,3.86442,3.87133,3.86442,3.86704,4880000.0
2007-03-27 13:20:00,3.86252,3.86698,3.85633,3.86698,4890000.0
2007-03-27 13:24:00,3.8686,3.86958,3.86538,3.86958,6000000.0
2007-03-27 13:25:00,3.85887,3.86584,3.85885,3.86287,5250000.0
2007-03-27 13:26:00,3.86296,3.86931,3.86087,3.86564,8250000.0
2007-03-27 13:30:00,3.85309,3.85386,3.84913,3.85092,4510000.0
2007-03-27 13:33:00,3.86382,3.86978,3.86366,3.86494,6000000.0
2007-03-27 13:35:00,3.85565,3.86446,3.85565,3.85929,3380000.0
2007-03-27 13:36:00,3.86852,3.86916,3.85902,3.85902,6390000.0
2007-03-27 13:37:00,3.8624,3.87516,3.8624,3.86589,6030000.0
2007-03-27 13:40:00,3.85447,3.85646,3.85103,3.85636,4890000.0
2007-03-27 13:43:00,3.86929,3.87059,3.86038,3.87059,5650000.0
2007-03-27 13:44:00,3.86609,3.86973,3.86341,3.86667,9020000.0
2007-03-27 13:45:00,3.86419,3.86895,3.85318,3.86895,4510000.0
2007-03-27 13:46:00,3.86796,3.87135,3.86158,3.86482,6760000.0
2007-03-27 13:47:00,3.86836,3.87193,3.86063,3.86507,6020000.0
2007-03-27 13:48:00,3.86832,3.86875,3.85865,3.85865,7140000.0
2007-03-27 13:49:00,3.86406,3.87023,3.86271,3.8679,5630000.0
2007-03-27 13:50:00,3.85109,3.85512,3.84878,3.85023,4890000.0
2007-03-27 13:52:00,3.8627,3.86939,3.8603,3.86499,6390000.0
2007-03-27 13:53:00,3.86331,3.86812,3.85987,3.86712,9760000.0
2007-03-27 13:54:00,3.86617,3.86717,3.85749,3.86102,5260000.0
2007-03-27 13:55:00,3.85791,3.86601,3.85426,3.85679,4880000.0
2007-03-27 13:56:00,3.86719,3.86825,3.85899,3.86635,11650000.0
2007-03-27 13:57:00,3.8637,3.86804,3.85917,3.86726,6020000.0
2007-03-27 14:00:00,3.85174,3.86693,3.85174,3.86524,6030000.0
2007-03-27 14:01:00,3.86705,3.8671,3.85963,3.86165,4520000.0
2007-03-27 14:02:00,3.86452,3.86926,3.86067,3.86519,5270000.0
2007-03-27 14:05:00,3.85409,3.85487,3.85013,3.85192,4510000.0
2007-03-27 14:07:00,3.86033,3.86865,3.86033,3.86321,6380000.0
2007-03-27 14:08:00,3.86392,3.86992,3.8624,3.8677,4880000.0
2007-03-27 14:09:00,3.86686,3.86764,3.85948,3.8663,7510000.0
2007-03-27 14:10:00,3.86544,3.8658,3.84829,3.84829,4520000.0
2007-03-27 14:11:00,3.86775,3.86805,3.85678,3.86135,6380000.0
2007-03-27 14:12:00,3.86265,3.86779,3.86144,3.86502,4890000.0
2007-03-27 14:15:00,3.84822,3.85398,3.84412,3.85347,7910000.0
2007-03-27 14:17:00,3.86703,3.86703,3.85778,3.86308,4530000.0
2007-03-27 14:19:00,3.868,3.868,3.85682,3.85682,6020000.0
2007-03-27 14:20:00,3.8475,3.85462,3.8475,3.85462,3770000.0
2007-03-27 14:21:00,3.86164,3.86674,3.85773,3.86295,7880000.0
2007-03-27 14:22:00,3.86519,3.86519,3.85416,3.86426,6020000.0
2007-03-27 14:23:00,3.86656,3.86757,3.85887,3.86213,5650000.0
2007-03-27 14:24:00,3.86357,3.8675,3.85821,3.86415,5260000.0
2007-03-27 14:26:00,3.85513,3.86425,3.85513,3.86389,4510000.0
2007-03-27 14:27:00,3.86486,3.86574,3.86173,3.86574,4520000.0
2007-03-27 14:28:00,3.86506,3.86559,3.8612,3.8653,4140000.0
2007-03-27 14:30:00,3.86566,3.86578,3.86036,3.86322,4510000.0
2007-03-27 14:31:00,3.8658,3.8658,3.85896,3.86268,7900000.0
2007-03-27 14:32:00,3.86203,3.86603,3.86203,3.86603,1130000.0
2007-03-27 14:33:00,3.86081,3.86583,3.86003,3.86164,6760000.0
2007-03-27 14:34:00,3.86515,3.86702,3.8563,3.86457,6020000.0
2007-03-27 14:35:00,3.865,3.86634,3.86031,3.86634,6760000.0
2007-03-27 14:37:00,3.8576,3.86579,3.8576,3.86579,1500000.0
2007-03-27 14:38:00,3.8659,3.86686,3.85708,3.86686,8250000.0
2007-03-27 14:39:00,3.86303,3.86464,3.8574,3.86274,5260000.0
2007-03-27 14:41:00,3.86814,3.87302,3.8603,3.86884,5650000.0
2007-03-27 14:42:00,3.86424,3.86691,3.85693,3.86091,4150000.0
2007-03-27 14:45:00,3.86601,3.86946,3.85867,3.86403,7160000.0
2007-03-27 14:51:00,3.86647,3.86674,3.86007,3.86581,4520000.0
2007-03-27 14:55:00,3.86305,3.86674,3.8575,3.86313,4520000.0
2007-03-27 14:57:00,3.86684,3.87021,3.86056,3.86323,6000000.0
2007-03-27 14:58:00,3.8681,3.87041,3.86033,3.86587,8260000.0
2007-03-27 15:00:00,3.86679,3.86679,3.86239,3.86239,1130000.0
2007-03-27 15:01:00,3.86552,3.86791,3.85818,3.86592,6400000.0
2007-03-27 15:02:00,3.86445,3.86445,3.85478,3.85523,8290000.0
2007-03-27 15:04:00,3.8657,3.86635,3.86157,3.86387,4880000.0
2007-03-27 15:06:00,3.85534,3.86587,3.8497,3.86587,6380000.0
2007-03-27 15:07:00,3.86726,3.86726,3.86018,3.86684,5260000.0
2007-03-27 15:09:00,3.86373,3.86963,3.85853,3.86816,4510000.0
2007-03-27 15:10:00,3.85868,3.86706,3.85707,3.86228,4140000.0
2007-03-27 15:12:00,3.86558,3.86939,3.86289,3.86398,5250000.0
2007-03-27 15:15:00,3.86595,3.86691,3.86141,3.86304,3770000.0
2007-03-27 15:17:00,3.86699,3.86832,3.85758,3.86099,8640000.0
2007-03-27 15:21:00,3.86579,3.86634,3.86091,3.86179,5630000.0
2007-03-27 15:24:00,3.86644,3.86644,3.86153,3.86153,4890000.0
2007-03-27 15:27:00,3.8628,3.86822,3.85579,3.85579,6760000.0
2007-03-27 15:28:00,3.86728,3.86825,3.86217,3.86217,5640000.0
2007-03-27 15:29:00,3.86773,3.86773,3.85707,3.86666,15810000.0
2007-03-27 15:30:00,3.86692,3.86777,3.86073,3.86527,4890000.0
2007-03-27 15:32:00,3.86823,3.86823,3.85816,3.8674,4140000.0
2007-03-27 15:33:00,3.85935,3.87006,3.85935,3.8653,9010000.0
2007-03-27 15:34:00,3.86524,3.87002,3.8602,3.86804,8660000.0
2007-03-27 15:35:00,3.85752,3.86774,3.85752,3.86745,7160000.0
2007-03-27 15:36:00,3.8646,3.87115,3.86305,3.86448,4890000.0
2007-03-27 15:37:00,3.86633,3.86749,3.86186,3.86186,4890000.0
2007-03-27 15:38:00,3.86791,3.86966,3.8628,3.86966,6390000.0
2007-03-27 15:39:00,3.86006,3.87055,3.86006,3.86751,4140000.0
2007-03-27 15:40:00,3.86313,3.86907,3.86008,3.86827,4510000.0
2007-03-27 15:41:00,3.86523,3.87203,3.86164,3.86583,5260000.0
2007-03-27 15:43:00,3.86415,3.8677,3.86112,3.86439,4880000.0
2007-03-27 15:45:00,3.86523,3.86986,3.85816,3.86862,6020000.0
2007-03-27 15:51:00,3.86832,3.86867,3.86789,3.86867,2260000.0
2007-03-27 15:52:00,3.86104,3.86558,3.85515,3.85564,5260000.0
2007-03-27 15:53:00,3.85847,3.86777,3.85847,3.85855,3770000.0
2007-03-27 15:54:00,3.86679,3.86679,3.85992,3.86655,5630000.0
2007-03-27 15:55:00,3.86729,3.86773,3.86212,3.86656,5270000.0
2007-03-27 15:56:00,3.8666,3.86735,3.86094,3.86094,4510000.0
2007-03-27 15:57:00,3.86759,3.8687,3.85787,3.86621,6770000.0
2007-03-27 15:58:00,3.86239,3.86615,3.85609,3.86077,7510000.0
2007-03-27 15:59:00,3.86642,3.86713,3.86184,3.86262,4880000.0
2007-03-27 16:00:00,3.86802,3.86998,3.86336,3.86673,7890000.0
2007-03-27 16:01:00,3.86338,3.86975,3.86195,3.86576,6010000.0
2007-03-27 16:04:00,3.86512,3.86826,3.85872,3.86347,3040000.0
2007-03-27 16:05:00,3.86386,3.87056,3.86296,3.86859,6390000.0
2007-03-27 16:07:00,3.86631,3.86678,3.85891,3.86678,5250000.0
2007-03-27 16:08:00,3.86257,3.86626,3.86098,3.86626,5260000.0
2007-03-27 16:10:00,3.86269,3.87022,3.86231,3.86448,6380000.0
2007-03-27 16:11:00,3.86796,3.87093,3.86019,3.86928,7130000.0
2007-03-27 16:12:00,3.86862,3.86862,3.86158,3.86158,5630000.0
2007-03-27 16:13:00,3.86385,3.86923,3.86133,3.86687,6770000.0
2007-03-27 16:14:00,3.86811,3.86867,3.86233,3.86233,4510000.0
2007-03-27 16:15:00,3.86162,3.86914,3.86162,3.86356,5260000.0
2007-03-27 16:16:00,3.8687,3.87389,3.86019,3.86163,6760000.0
2007-03-27 16:17:00,3.86142,3.86826,3.85874,3.85874,4140000.0
2007-03-27 16:18:00,3.86654,3.86822,3.86075,3.86667,6010000.0
2007-03-27 16:19:00,3.85832,3.8661,3.85832,3.86214,4880000.0
2007-03-27 16:20:00,3.86507,3.86876,3.85708,3.86208,4880000.0
2007-03-27 16:21:00,3.86817,3.86882,3.85923,3.86374,6010000.0
2007-03-27 16:23:00,3.86882,3.86966,3.86403,3.86403,7130000.0
2007-03-27 16:24:00,3.86739,3.86887,3.86361,3.86669,6010000.0
2007-03-27 16:25:00,3.86439,3.86898,3.86181,3.86898,4510000.0
2007-03-27 16:26:00,3.86797,3.86797,3.86604,3.86604,1130000.0
2007-03-27 16:29:00,3.85859,3.86757,3.85859,3.867,5640000.0
2007-03-27 16:30:00,3.86534,3.86705,3.85706,3.86705,6010000.0
2007-03-27 16:31:00,3.86617,3.86871,3.85956,3.86345,6390000.0
2007-03-27 16:33:00,3.86629,3.86629,3.86111,3.86218,4880000.0
2007-03-27 16:35:00,3.86162,3.86721,3.85489,3.86164,8630000.0
2007-03-27 16:36:00,3.86267,3.86559,3.85943,3.86042,4510000.0
2007-03-27 16:37:00,3.85834,3.86852,3.85834,3.86182,4510000.0
2007-03-27 16:38:00,3.86694,3.86694,3.85545,3.86638,4890000.0
2007-03-27 16:39:00,3.86784,3.86784,3.85796,3.863,8260000.0
2007-03-27 16:42:00,3.86055,3.86751,3.85996,3.86608,5250000.0
2007-03-27 16:43:00,3.867,3.867,3.86583,3.86583,3000000.0
2007-03-27 16:45:00,3.86682,3.86682,3.85629,3.86446,12010000.0
2007-03-27 16:46:00,3.86717,3.86904,3.8622,3.86471,4150000.0
2007-03-27 16:47:00,3.86686,3.86686,3.85559,3.86555,7140000.0
2007-03-27 16:48:00,3.86771,3.86771,3.85797,3.86614,6400000.0
2007-03-27 16:50:00,3.86625,3.86725,3.85752,3.86557,6000000.0
2007-03-27 16:51:00,3.86503,3.86595,3.85698,3.86555,6750000.0
2007-03-27 16:52:00,3.86253,3.86843,3.85892,3.85892,5630000.0
2007-03-27 16:54:00,3.86785,3.87021,3.86051,3.86366,6020000.0
2007-03-27 16:55:00,3.86274,3.86662,3.85798,3.86287,4140000.0
2007-03-27 16:56:00,3.86286,3.86793,3.86022,3.863,6770000.0
2007-03-27 16:57:00,3.85676,3.87054,3.85676,3.85948,5280000.0
2007-03-27 16:58:00,3.8677,3.86794,3.86277,3.86794,5270000.0
2007-03-27 16:59:00,3.86803,3.86829,3.86298,3.86638,7140000.0
2007-03-27 17:00:00,3.86866,3.86866,3.85832,3.86641,5640000.0
2007-03-27 17:03:00,3.86164,3.87036,3.85859,3.86463,6770000.0
2007-03-27 17:04:00,3.86732,3.86921,3.86074,3.8619,8250000.0
2007-03-27 17:05:00,3.86337,3.86794,3.86337,3.86621,4510000.0
2007-03-27 17:06:00,3.86547,3.86547,3.85546,3.86471,6010000.0
2007-03-27 17:07:00,3.86208,3.86662,3.86058,3.86662,4890000.0
2007-03-27 17:08:00,3.86051,3.87141,3.86051,3.8679,3000000.0
2007-03-27 17:09:00,3.869,3.869,3.85938,3.85938,1880000.0
2007-03-27 17:10:00,3.86672,3.86676,3.86152,3.86272,4510000.0
2007-03-27 17:11:00,3.86228,3.86865,3.85928,3.86865,7130000.0
2007-03-27 17:12:00,3.86736,3.86736,3.85974,3.86636,6760000.0
2007-03-27 17:13:00,3.86586,3.86603,3.85804,3.86603,5250000.0
2007-03-27 17:22:00,3.86674,3.86674,3.86012,3.86406,7150000.0
2007-03-27 17:25:00,3.85996,3.87168,3.85996,3.86582,7880000.0
2007-03-27 17:30:00,3.86574,3.8685,3.85804,3.86303,15790000.0
2007-03-27 17:32:00,3.86651,3.86754,3.85765,3.86754,4150000.0
2007-03-27 17:33:00,3.86324,3.86841,3.86129,3.86747,6760000.0
2007-03-27 17:35:00,3.86824,3.86824,3.85796,3.86241,8260000.0
2007-03-27 17:36:00,3.8651,3.86824,3.8651,3.86824,1500000.0
2007-03-27 17:37:00,3.86527,3.87019,3.85996,3.86797,6380000.0
2007-03-27 17:38:00,3.87022,3.87022,3.86364,3.86746,6770000.0
2007-03-27 17:40:00,3.86802,3.86842,3.86359,3.8657,4880000.0
2007-03-27 17:42:00,3.86368,3.86511,3.85807,3.86242,5630000.0
2007-03-27 17:45:00,3.86398,3.87215,3.86191,3.86521,14250000.0
2007-03-27 17:48:00,3.86927,3.86927,3.85912,3.86723,11260000.0
2007-03-27 17:51:00,3.86934,3.86934,3.86331,3.86762,9010000.0
2007-03-27 17:52:00,3.86102,3.87292,3.86102,3.86961,5260000.0
2007-03-27 17:53:00,3.86866,3.86909,3.85978,3.86811,5260000.0
2007-03-27 17:54:00,3.8648,3.87074,3.86408,3.86931,5630000.0
2007-03-27 17:55:00,3.86386,3.87051,3.86386,3.86663,6770000.0
2007-03-27 17:56:00,3.86952,3.86952,3.8644,3.86866,7510000.0
2007-03-27 17:57:00,3.86891,3.8697,3.85997,3.86891,6780000.0
2007-03-27 18:00:00,3.86819,3.86924,3.86007,3.86583,6760000.0
2007-03-27 18:07:00,3.86444,3.86917,3.86444,3.86853,2250000.0
2007-03-27 18:08:00,3.86702,3.86888,3.8598,3.86492,6000000.0
2007-03-27 18:10:00,3.86697,3.86697,3.85806,3.85862,4880000.0
2007-03-27 18:11:00,3.85962,3.86906,3.85962,3.86906,4510000.0
2007-03-27 18:12:00,3.86922,3.86922,3.86388,3.86856,7140000.0
2007-03-27 18:15:00,3.86874,3.86874,3.86133,3.86696,12760000.0
2007-03-27 18:21:00,3.8633,3.86817,3.85937,3.86673,4890000.0
2007-03-27 18:22:00,3.86661,3.86661,3.86014,3.86596,4890000.0
2007-03-27 18:23:00,3.85671,3.86613,3.85671,3.86454,3760000.0
2007-03-27 18:29:00,3.86361,3.86379,3.85885,3.86085,4510000.0
2007-03-27 18:33:00,3.86518,3.86528,3.85513,3.86215,4880000.0
2007-03-27 18:36:00,3.86319,3.86325,3.85852,3.86088,4880000.0
2007-03-27 18:38:00,3.86523,3.86523,3.85473,3.85473,3390000.0
2007-03-27 18:40:00,3.86471,3.86471,3.85469,3.85881,6000000.0
2007-03-27 18:46:00,3.86477,3.86477,3.86412,3.86412,1500000.0
2007-03-27 18:47:00,3.85955,3.86477,3.85532,3.86466,6770000.0
2007-03-27 19:00:00,3.85505,3.8682,3.85505,3.86098,4890000.0
2007-03-27 19:04:00,3.86501,3.86501,3.85554,3.86134,5260000.0
2007-03-27 19:06:00,3.86215,3.86453,3.85399,3.86273,6020000.0
2007-03-27 19:11:00,3.85542,3.86417,3.85542,3.86336,7140000.0
2007-03-27 19:12:00,3.86472,3.86472,3.85532,3.86097,6770000.0
2007-03-27 19:17:00,3.86297,3.864,3.85962,3.86302,7500000.0
2007-03-27 19:22:00,3.86172,3.86308,3.85874,3.86015,4140000.0
2007-03-27 19:30:00,3.86258,3.86387,3.8596,3.86119,4140000.0
2007-03-27 19:42:00,3.85162,3.85941,3.85162,3.85941,3760000.0
2007-03-27 19:56:00,3.8616,3.86421,3.85887,3.85887,2640000.0
2007-03-27 20:02:00,3.86137,3.86382,3.85385,3.86382,4880000.0
2007-03-27 20:20:00,3.85125,3.86311,3.85125,3.86311,6770000.0
2007-03-27 20:43:00,3.86095,3.86151,3.85778,3.86027,4880000.0
2007-03-27 20:46:00,3.86204,3.86423,3.85384,3.86423,7500000.0
2007-03-27 20:54:00,3.86182,3.86704,3.85667,3.86131,6750000.0
2007-03-27 21:03:00,3.86214,3.86389,3.85964,3.86134,4880000.0
2007-03-27 21:08:00,3.86055,3.86377,3.85708,3.86377,3750000.0
2007-03-27 21:12:00,3.85852,3.86643,3.85852,3.86272,5250000.0
2007-03-27 21:13:00,3.86006,3.86077,3.85783,3.86009,3750000.0
2007-03-27 21:28:00,3.86173,3.8637,3.8596,3.86132,4880000.0
2007-03-27 21:37:00,3.86159,3.86299,3.86159,3.86299,3000000.0
2007-03-27 21:38:00,3.86308,3.86519,3.8561,3.86519,4510000.0
2007-03-27 21:39:00,3.86307,3.86539,3.86307,3.86539,1500000.0
2007-03-27 21:41:00,3.86409,3.86409,3.85265,3.85618,5250000.0
2007-03-27 21:53:00,3.861,3.86396,3.861,3.86396,760000.0
2007-03-27 21:54:00,3.85931,3.86401,3.85931,3.86399,4130000.0
2007-03-27 22:12:00,3.85952,3.85952,3.85904,3.85904,1130000.0
2007-03-27 22:13:00,3.86159,3.86237,3.85763,3.85942,4880000.0
2007-03-27 22:17:00,3.8628,3.86475,3.86086,3.86269,4880000.0
2007-03-27 22:27:00,3.86347,3.86565,3.86059,3.86528,4880000.0
2007-03-27 22:30:00,3.86714,3.87079,3.85944,3.86051,9000000.0
2007-03-27 22:45:00,3.86233,3.86278,3.85859,3.86042,5250000.0
2007-03-27 22:53:00,3.85351,3.86837,3.85351,3.86333,3770000.0
2007-03-27 22:54:00,3.85424,3.86389,3.85424,3.85908,4510000.0
2007-03-27 22:55:00,3.86494,3.86603,3.85944,3.85944,4890000.0
2007-03-27 22:56:00,3.85965,3.86613,3.8583,3.8583,4510000.0
2007-03-27 22:57:00,3.86198,3.86445,3.85757,3.86022,3010000.0
2007-03-27 22:58:00,3.86419,3.86419,3.85421,3.86011,6000000.0
2007-03-27 22:59:00,3.86364,3.86503,3.85598,3.86125,10520000.0
2007-03-27 23:00:00,3.8639,3.8639,3.85433,3.86231,6750000.0
2007-03-27 23:01:00,3.85502,3.86529,3.85502,3.86129,5290000.0
2007-03-27 23:02:00,3.86517,3.86517,3.85826,3.86169,10160000.0
2007-03-27 23:03:00,3.86519,3.86824,3.86136,3.86818,7530000.0
2007-03-27 23:04:00,3.86375,3.86737,3.86313,3.86313,3750000.0
2007-03-27 23:05:00,3.86445,3.86891,3.86259,3.86332,3010000.0
2007-03-27 23:06:00,3.85993,3.86605,3.85653,3.86122,15020000.0
2007-03-27 23:07:00,3.86555,3.86659,3.85671,3.86189,11280000.0
2007-03-27 23:08:00,3.86414,3.86819,3.8635,3.86783,3400000.0
2007-03-27 23:09:00,3.8629,3.86739,3.85943,3.8662,4510000.0
2007-03-27 23:10:00,3.86427,3.86499,3.85604,3.85604,3380000.0
2007-03-27 23:11:00,3.86032,3.86688,3.86032,3.86688,4510000.0
2007-03-27 23:12:00,3.86381,3.86863,3.86262,3.86758,5260000.0
2007-03-27 23:13:00,3.86146,3.86784,3.86146,3.86227,4130000.0
2007-03-27 23:14:00,3.86499,3.86499,3.86162,3.86162,2630000.0
2007-03-27 23:15:00,3.86376,3.86825,3.86138,3.86285,3390000.0
2007-03-27 23:16:00,3.8659,3.8659,3.86001,3.86149,4510000.0
2007-03-27 23:17:00,3.86679,3.86679,3.86017,3.86017,4880000.0
2007-03-27 23:18:00,3.86257,3.86354,3.85677,3.85838,7140000.0
2007-03-27 23:19:00,3.86486,3.86641,3.85385,3.86641,10510000.0
2007-03-27 23:20:00,3.86843,3.87105,3.86042,3.86794,8270000.0
2007-03-27 23:21:00,3.86151,3.86742,3.86126,3.86742,4130000.0
2007-03-27 23:22:00,3.86537,3.86695,3.85737,3.8574,10150000.0
2007-03-27 23:23:00,3.86556,3.86719,3.86248,3.86248,4510000.0
2007-03-27 23:24:00,3.86295,3.86897,3.85768,3.86599,5260000.0
2007-03-27 23:25:00,3.86442,3.86513,3.85905,3.86498,10890000.0
2007-03-27 23:26:00,3.86141,3.86604,3.85368,3.85634,13900000.0
2007-03-27 23:27:00,3.86671,3.86671,3.86101,3.86101,1510000.0
2007-03-27 23:28:00,3.86773,3.86868,3.85898,3.86753,5250000.0
2007-03-27 23:29:00,3.86716,3.86716,3.86218,3.86309,5260000.0
2007-03-27 23:30:00,3.86505,3.86635,3.86211,3.86217,3380000.0
2007-03-27 23:31:00,3.86641,3.86689,3.86149,3.86156,5640000.0
2007-03-27 23:32:00,3.86272,3.86652,3.86077,3.86302,6000000.0
2007-03-27 23:33:00,3.86661,3.86661,3.86181,3.86181,6010000.0
2007-03-27 23:34:00,3.8617,3.86651,3.85724,3.86192,4140000.0
2007-03-27 23:35:00,3.86362,3.86713,3.85464,3.85464,4510000.0
2007-03-27 23:36:00,3.8647,3.8647,3.85481,3.85998,4890000.0
2007-03-27 23:37:00,3.8607,3.86493,3.85525,3.86493,3390000.0
2007-03-27 23:38:00,3.86402,3.86688,3.86141,3.86619,5630000.0
2007-03-27 23:39:00,3.86609,3.86617,3.85628,3.85638,4900000.0
2007-03-27 23:40:00,3.86595,3.8661,3.85985,3.86124,3010000.0
2007-03-27 23:41:00,3.86638,3.86638,3.8611,3.86614,3750000.0
2007-03-27 23:42:00,3.86592,3.86592,3.8564,3.85923,4500000.0
2007-03-27 23:43:00,3.86037,3.86561,3.85995,3.85995,6400000.0
2007-03-27 23:44:00,3.86305,3.86571,3.86117,3.86526,5260000.0
2007-03-27 23:45:00,3.86242,3.86524,3.85673,3.85673,3380000.0
2007-03-27 23:46:00,3.85197,3.86321,3.85178,3.85926,6760000.0
2007-03-27 23:47:00,3.86051,3.86411,3.85701,3.8641,4510000.0
2007-03-27 23:48:00,3.85622,3.86475,3.85466,3.85719,5630000.0
2007-03-27 23:49:00,3.85866,3.86373,3.85433,3.85997,4510000.0
2007-03-27 23:50:00,3.86265,3.86334,3.85082,3.86334,22180000.0
2007-03-27 23:51:00,3.86028,3.86504,3.85383,3.85989,8640000.0
2007-03-27 23:52:00,3.86257,3.86434,3.85879,3.85952,4880000.0
2007-03-27 23:53:00,3.85699,3.86319,3.8508,3.86319,16160000.0
2007-03-27 23:54:00,3.85915,3.86264,3.85378,3.85789,3760000.0
2007-03-27 23:55:00,3.86332,3.86343,3.85248,3.86192,5630000.0
2007-03-27 23:56:00,3.86241,3.86273,3.85221,3.86273,8640000.0
2007-03-27 23:58:00,3.86274,3.86392,3.85922,3.86073,5250000.0
2007-03-28 00:00:00,3.85878,3.86535,3.85878,3.85919,7920000.0
2007-03-28 00:02:00,3.8619,3.8624,3.85727,3.85951,4510000.0
2007-03-28 00:04:00,3.85386,3.86323,3.85386,3.86323,5250000.0
2007-03-28 00:05:00,3.86305,3.86305,3.85108,3.85761,8640000.0
2007-03-28 00:06:00,3.85835,3.86428,3.85835,3.85898,4140000.0
2007-03-28 00:07:00,3.86298,3.86298,3.85832,3.85832,1130000.0
2007-03-28 00:08:00,3.86344,3.86344,3.85682,3.8594,3390000.0
2007-03-28 00:11:00,3.86426,3.86426,3.85496,3.85949,4140000.0
2007-03-28 00:13:00,3.8632,3.8632,3.85833,3.8631,1510000.0
2007-03-28 00:14:00,3.86392,3.86392,3.85858,3.85984,3770000.0
2007-03-28 00:15:00,3.86197,3.86366,3.85294,3.86366,3770000.0
2007-03-28 00:16:00,3.86307,3.8635,3.85802,3.85802,2260000.0
2007-03-28 00:17:00,3.86311,3.86311,3.85176,3.86231,4520000.0
2007-03-28 00:20:00,3.86334,3.86334,3.8544,3.8544,2280000.0
2007-03-28 00:22:00,3.85411,3.86385,3.85411,3.86385,5260000.0
2007-03-28 00:23:00,3.85682,3.86284,3.85682,3.86255,3760000.0
2007-03-28 00:24:00,3.86015,3.86305,3.85888,3.85888,3380000.0
2007-03-28 00:25:00,3.86373,3.86444,3.85898,3.86346,4510000.0
2007-03-28 00:26:00,3.86376,3.86397,3.86253,3.86278,2650000.0
2007-03-28 00:27:00,3.86337,3.86895,3.85592,3.86546,3780000.0
2007-03-28 00:28:00,3.85683,3.8623,3.8533,3.85351,10160000.0
2007-03-28 00:29:00,3.85619,3.86246,3.85619,3.86246,3770000.0
2007-03-28 00:30:00,3.85963,3.86486,3.85963,3.86361,3770000.0
2007-03-28 00:31:00,3.86291,3.86384,3.85434,3.85914,4510000.0
2007-03-28 00:32:00,3.85584,3.86921,3.85584,3.86402,9020000.0
2007-03-28 00:33:00,3.86289,3.86289,3.85162,3.8595,2640000.0
2007-03-28 00:34:00,3.85377,3.86404,3.85377,3.86399,1510000.0
2007-03-28 00:35:00,3.86395,3.86395,3.86033,3.86381,3760000.0
2007-03-28 00:37:00,3.85958,3.8651,3.85843,3.86094,4130000.0
2007-03-28 00:38:00,3.86139,3.86143,3.85744,3.85967,4890000.0
2007-03-28 00:39:00,3.86186,3.86271,3.85569,3.85797,6770000.0
2007-03-28 00:40:00,3.85382,3.86166,3.85382,3.85811,5640000.0
2007-03-28 00:41:00,3.86265,3.86323,3.85872,3.86011,5640000.0
2007-03-28 00:42:00,3.86215,3.86358,3.85882,3.86192,4510000.0
2007-03-28 00:44:00,3.86391,3.86563,3.85935,3.86284,7520000.0
2007-03-28 00:46:00,3.85845,3.85924,3.85421,3.85924,1880000.0
2007-03-28 00:47:00,3.86421,3.86474,3.85819,3.85819,3760000.0
2007-03-28 00:48:00,3.85876,3.8636,3.85411,3.85411,4890000.0
2007-03-28 00:49:00,3.86404,3.86404,3.85406,3.86363,5630000.0
2007-03-28 00:50:00,3.86314,3.86372,3.85434,3.86328,3760000.0
2007-03-28 00:51:00,3.86369,3.86369,3.85902,3.85917,4140000.0
2007-03-28 00:52:00,3.86055,3.86428,3.85862,3.86234,7510000.0
2007-03-28 00:53:00,3.86453,3.86528,3.85937,3.85937,4890000.0
2007-03-28 00:54:00,3.86308,3.86396,3.85841,3.86229,6760000.0
2007-03-28 00:55:00,3.85937,3.86599,3.85526,3.85526,4890000.0
2007-03-28 00:56:00,3.85335,3.86337,3.85335,3.86337,4140000.0
2007-03-28 00:57:00,3.85446,3.86283,3.85402,3.85967,4510000.0
2007-03-28 00:58:00,3.86338,3.86589,3.85739,3.86181,4890000.0
2007-03-28 00:59:00,3.86335,3.86416,3.85526,3.86416,4510000.0
2007-03-28 01:00:00,3.85898,3.86403,3.85361,3.85477,11640000.0
2007-03-28 01:01:00,3.8598,3.86374,3.8598,3.86301,3010000.0
2007-03-28 01:02:00,3.8641,3.86479,3.8641,3.86479,1500000.0
2007-03-28 01:03:00,3.85685,3.87136,3.85685,3.86562,9390000.0
2007-03-28 01:04:00,3.86009,3.86387,3.85918,3.85918,4130000.0
2007-03-28 01:05:00,3.86357,3.86357,3.85845,3.85903,3390000.0
2007-03-28 01:06:00,3.86514,3.86564,3.85684,3.86564,4130000.0
2007-03-28 01:07:00,3.864,3.86485,3.86343,3.86477,2630000.0
2007-03-28 01:08:00,3.86507,3.86686,3.86041,3.86578,5640000.0
2007-03-28 01:09:00,3.86081,3.86533,3.85771,3.85771,4880000.0
2007-03-28 01:10:00,3.8586,3.86336,3.85682,3.86336,5630000.0
2007-03-28 01:11:00,3.86379,3.86504,3.85566,3.85566,4130000.0
2007-03-28 01:12:00,3.86513,3.86513,3.85965,3.85965,2640000.0
2007-03-28 01:13:00,3.86339,3.86418,3.86339,3.86365,2630000.0
2007-03-28 01:15:00,3.86509,3.86509,3.85555,3.86427,3760000.0
2007-03-28 01:16:00,3.86524,3.86524,3.85988,3.85988,1900000.0
2007-03-28 01:17:00,3.8649,3.8649,3.85942,3.8603,7190000.0
2007-03-28 01:19:00,3.86316,3.86339,3.85788,3.85933,2260000.0
2007-03-28 01:20:00,3.85594,3.86597,3.85594,3.86016,4510000.0
2007-03-28 01:21:00,3.86317,3.86559,3.85516,3.86199,8640000.0
2007-03-28 01:24:00,3.86072,3.86402,3.86013,3.86344,4500000.0
2007-03-28 01:25:00,3.85922,3.86295,3.85326,3.85947,7500000.0
2007-03-28 01:26:00,3.86415,3.86477,3.8594,3.86426,7510000.0
2007-03-28 01:27:00,3.86189,3.86547,3.85672,3.85879,5260000.0
2007-03-28 01:28:00,3.86229,3.86701,3.85738,3.85824,4510000.0
2007-03-28 01:29:00,3.85703,3.86644,3.85341,3.85626,8630000.0
2007-03-28 01:30:00,3.86246,3.86404,3.86117,3.86207,4510000.0
2007-03-28 01:31:00,3.86503,3.86503,3.85777,3.85954,4130000.0
2007-03-28 01:32:00,3.85543,3.86507,3.85543,3.86502,5250000.0
2007-03-28 01:33:00,3.86065,3.86449,3.86065,3.86389,3010000.0
2007-03-28 01:34:00,3.86129,3.86476,3.85979,3.85979,3380000.0
2007-03-28 01:35:00,3.86311,3.8649,3.85994,3.86409,4890000.0
2007-03-28 01:36:00,3.86302,3.86302,3.85454,3.85492,5260000.0
2007-03-28 01:37:00,3.86031,3.86387,3.86031,3.86387,2260000.0
2007-03-28 01:38:00,3.85395,3.86726,3.85395,3.86275,7510000.0
2007-03-28 01:39:00,3.86406,3.86406,3.85389,3.8587,4500000.0
2007-03-28 01:40:00,3.86526,3.8669,3.85637,3.85637,6380000.0
2007-03-28 01:41:00,3.85981,3.86528,3.85549,3.86528,5630000.0
2007-03-28 01:42:00,3.86152,3.86484,3.86109,3.86109,1880000.0
2007-03-28 01:44:00,3.86058,3.86325,3.86058,3.86325,1500000.0
2007-03-28 01:45:00,3.85993,3.86715,3.85556,3.85964,12420000.0
2007-03-28 01:46:00,3.86129,3.86603,3.86129,3.8655,4150000.0
2007-03-28 01:47:00,3.86484,3.86571,3.85671,3.8612,4150000.0
2007-03-28 01:49:00,3.86458,3.86458,3.85534,3.86433,5260000.0
2007-03-28 01:50:00,3.85811,3.86448,3.85811,3.86448,3010000.0
2007-03-28 01:51:00,3.86254,3.86376,3.85939,3.85985,4880000.0
2007-03-28 01:52:00,3.86278,3.86375,3.85943,3.8609,4140000.0
2007-03-28 01:53:00,3.86456,3.86501,3.86026,3.8623,4880000.0
2007-03-28 01:54:00,3.86323,3.86914,3.85609,3.85609,7510000.0
2007-03-28 01:55:00,3.86011,3.86482,3.85892,3.86073,6760000.0
2007-03-28 01:56:00,3.85918,3.86655,3.85918,3.85918,11270000.0
2007-03-28 01:57:00,3.8567,3.87043,3.8567,3.86573,9390000.0
2007-03-28 02:01:00,3.86367,3.86489,3.86011,3.86148,4880000.0
2007-03-28 02:03:00,3.8641,3.8641,3.85395,3.85793,4890000.0
2007-03-28 02:04:00,3.86346,3.86595,3.85612,3.86147,5650000.0
2007-03-28 02:06:00,3.85931,3.86515,3.85931,3.86055,4890000.0
2007-03-28 02:07:00,3.86479,3.86479,3.86435,3.86435,1130000.0
2007-03-28 02:08:00,3.86113,3.86568,3.85988,3.86026,5630000.0
2007-03-28 02:09:00,3.86498,3.86498,3.85913,3.86449,7130000.0
2007-03-28 02:10:00,3.86486,3.86486,3.86308,3.86308,4500000.0
2007-03-28 02:11:00,3.85936,3.86526,3.85936,3.86354,5630000.0
2007-03-28 02:12:00,3.86251,3.8639,3.85765,3.8639,5630000.0
2007-03-28 02:13:00,3.86333,3.8634,3.85686,3.85857,5260000.0
2007-03-28 02:14:00,3.86347,3.86467,3.8591,3.86463,6010000.0
2007-03-28 02:15:00,3.86457,3.86497,3.8534,3.8619,10880000.0
2007-03-28 02:16:00,3.86198,3.86892,3.8567,3.86291,6390000.0
2007-03-28 02:17:00,3.86378,3.8652,3.85466,3.8652,7880000.0
2007-03-28 02:18:00,3.85644,3.86615,3.8561,3.85974,4510000.0
2007-03-28 02:20:00,3.85861,3.86399,3.85843,3.85963,5630000.0
2007-03-28 02:21:00,3.86276,3.86399,3.85835,3.86399,5260000.0
2007-03-28 02:22:00,3.85955,3.86498,3.8591,3.85911,5260000.0
2007-03-28 02:23:00,3.85889,3.86337,3.8585,3.85887,5250000.0
2007-03-28 02:24:00,3.85949,3.86623,3.85949,3.85982,10140000.0
2007-03-28 02:25:00,3.86391,3.86391,3.85956,3.8601,3760000.0
2007-03-28 02:26:00,3.86384,3.86384,3.86005,3.86378,3750000.0
2007-03-28 02:28:00,3.86129,3.8634,3.85656,3.85875,4520000.0
2007-03-28 02:29:00,3.85972,3.86406,3.85826,3.85826,3760000.0
2007-03-28 02:30:00,3.86431,3.86451,3.8574,3.86451,4500000.0
2007-03-28 02:31:00,3.86085,3.86491,3.85965,3.86344,5260000.0
2007-03-28 02:32:00,3.85928,3.86458,3.85757,3.85757,5630000.0
2007-03-28 02:33:00,3.8646,3.8646,3.86063,3.86179,3380000.0
2007-03-28 02:34:00,3.86447,3.86447,3.85732,3.86186,1880000.0
2007-03-28 02:36:00,3.86434,3.86452,3.85899,3.86452,5270000.0
2007-03-28 02:37:00,3.86478,3.86478,3.85532,3.86471,5260000.0
2007-03-28 02:38:00,3.86292,3.86444,3.85901,3.85995,5630000.0
2007-03-28 02:39:00,3.86465,3.86466,3.86465,3.86466,1500000.0
2007-03-28 02:40:00,3.86384,3.86384,3.85686,3.85836,5260000.0
2007-03-28 02:42:00,3.86248,3.86459,3.86111,3.86397,3380000.0
2007-03-28 02:43:00,3.86092,3.86448,3.85903,3.85922,5260000.0
2007-03-28 02:45:00,3.86346,3.86346,3.858,3.85862,4510000.0
2007-03-28 02:46:00,3.86431,3.86517,3.85552,3.86419,7140000.0
2007-03-28 02:47:00,3.85917,3.86283,3.85733,3.86248,8250000.0
2007-03-28 02:50:00,3.86336,3.86395,3.85527,3.86322,3750000.0
2007-03-28 02:51:00,3.85314,3.86277,3.85008,3.86277,7880000.0
2007-03-28 02:52:00,3.86079,3.86504,3.85597,3.86374,6760000.0
2007-03-28 02:53:00,3.85996,3.86287,3.85459,3.85976,4880000.0
2007-03-28 02:54:00,3.85484,3.86334,3.85484,3.86273,5250000.0
2007-03-28 02:55:00,3.86046,3.86536,3.8553,3.8553,5630000.0
2007-03-28 02:56:00,3.86282,3.86282,3.85336,3.85336,4880000.0
2007-03-28 02:58:00,3.85952,3.86079,3.85952,3.86079,1500000.0
2007-03-28 02:59:00,3.85997,3.86503,3.85725,3.86449,6760000.0
2007-03-28 03:00:00,3.85964,3.86523,3.85819,3.85938,14660000.0
2007-03-28 03:01:00,3.85957,3.8631,3.85408,3.85919,4140000.0
2007-03-28 03:02:00,3.85942,3.86472,3.85767,3.85942,6760000.0
2007-03-28 03:03:00,3.85864,3.86506,3.85231,3.85511,10150000.0
2007-03-28 03:04:00,3.86394,3.8645,3.86021,3.86021,3380000.0
2007-03-28 03:05:00,3.85875,3.86383,3.85875,3.86383,4510000.0
2007-03-28 03:06:00,3.85511,3.86445,3.85511,3.86066,3380000.0
2007-03-28 03:07:00,3.86006,3.86006,3.85843,3.85978,4880000.0
2007-03-28 03:08:00,3.85985,3.86381,3.85857,3.85857,4510000.0
2007-03-28 03:09:00,3.8604,3.86449,3.85404,3.86432,5630000.0
2007-03-28 03:10:00,3.86554,3.86656,3.85596,3.85596,7900000.0
2007-03-28 03:11:00,3.86,3.86417,3.8552,3.86403,5640000.0
2007-03-28 03:12:00,3.86434,3.86434,3.85672,3.85907,3390000.0
2007-03-28 03:13:00,3.864,3.86469,3.85292,3.85292,6380000.0
2007-03-28 03:14:00,3.86409,3.86462,3.85525,3.86449,9010000.0
2007-03-28 03:15:00,3.86369,3.86473,3.85781,3.85969,5260000.0
2007-03-28 03:16:00,3.86423,3.86548,3.86068,3.86427,4130000.0
2007-03-28 03:17:00,3.85238,3.86375,3.85238,3.85876,5640000.0
2007-03-28 03:18:00,3.86022,3.86297,3.85693,3.86267,6000000.0
2007-03-28 03:19:00,3.86358,3.86396,3.85503,3.85971,4500000.0
2007-03-28 03:20:00,3.86454,3.86479,3.85928,3.86459,6010000.0
2007-03-28 03:21:00,3.86429,3.86444,3.85471,3.85923,7890000.0
2007-03-28 03:22:00,3.86208,3.86477,3.85509,3.85519,6010000.0
2007-03-28 03:23:00,3.8591,3.86344,3.8591,3.86024,3760000.0
2007-03-28 03:24:00,3.86294,3.86316,3.85363,3.86252,4880000.0
2007-03-28 03:25:00,3.86233,3.86327,3.85594,3.85859,7130000.0
2007-03-28 03:26:00,3.86333,3.8638,3.8531,3.86296,7500000.0
2007-03-28 03:27:00,3.86136,3.86466,3.85533,3.8641,6380000.0
2007-03-28 03:28:00,3.86328,3.86476,3.858,3.86341,5260000.0
2007-03-28 03:29:00,3.86369,3.86369,3.85505,3.8635,7900000.0
2007-03-28 03:30:00,3.8628,3.86442,3.85707,3.86384,7150000.0
2007-03-28 03:31:00,3.864,3.864,3.85386,3.85935,4880000.0
2007-03-28 03:33:00,3.85986,3.86715,3.85755,3.86524,6050000.0
2007-03-28 03:34:00,3.86521,3.86542,3.85917,3.86075,4510000.0
2007-03-28 03:35:00,3.8642,3.86458,3.85512,3.86449,3400000.0
2007-03-28 03:36:00,3.85268,3.86256,3.85268,3.86256,6030000.0
2007-03-28 03:37:00,3.86312,3.86442,3.85911,3.86442,3410000.0
2007-03-28 03:39:00,3.85682,3.86296,3.85643,3.85643,4510000.0
2007-03-28 03:40:00,3.86395,3.86395,3.85698,3.85698,4510000.0
2007-03-28 03:41:00,3.8636,3.8636,3.8602,3.8602,1500000.0
2007-03-28 03:42:00,3.86087,3.86462,3.85788,3.85826,5260000.0
2007-03-28 03:43:00,3.86184,3.86425,3.85743,3.86425,4890000.0
2007-03-28 03:44:00,3.8594,3.86465,3.85783,3.86381,4140000.0
2007-03-28 03:45:00,3.86414,3.86575,3.85569,3.85933,7910000.0
2007-03-28 03:46:00,3.86451,3.86451,3.85558,3.86345,5630000.0
2007-03-28 03:47:00,3.86432,3.86466,3.85774,3.86405,7130000.0
2007-03-28 03:48:00,3.8641,3.86469,3.85508,3.86459,4140000.0
2007-03-28 03:49:00,3.85991,3.86445,3.85991,3.86445,1500000.0
2007-03-28 03:50:00,3.85856,3.86525,3.85742,3.85742,5260000.0
2007-03-28 03:51:00,3.85804,3.86405,3.85804,3.86405,3020000.0
2007-03-28 03:52:00,3.86181,3.86322,3.85385,3.85434,5250000.0
2007-03-28 03:53:00,3.86506,3.86521,3.85604,3.86481,4890000.0
2007-03-28 03:54:00,3.86272,3.86312,3.85259,3.86312,4520000.0
2007-03-28 03:55:00,3.85401,3.86279,3.85401,3.86279,6770000.0
2007-03-28 03:57:00,3.86288,3.86301,3.8533,3.8547,7890000.0
2007-03-28 03:58:00,3.8594,3.86491,3.85561,3.85884,4150000.0
2007-03-28 04:00:00,3.85543,3.86633,3.85439,3.85825,7910000.0
2007-03-28 04:01:00,3.85973,3.86601,3.85973,3.86523,3390000.0
2007-03-28 04:02:00,3.86504,3.86504,3.85562,3.86007,6380000.0
2007-03-28 04:03:00,3.8586,3.86776,3.85563,3.85563,8640000.0
2007-03-28 04:04:00,3.86449,3.8652,3.85517,3.85517,2640000.0
2007-03-28 04:05:00,3.85959,3.86252,3.85285,3.86164,5630000.0
2007-03-28 04:06:00,3.86415,3.8651,3.85399,3.86471,5640000.0
2007-03-28 04:11:00,3.86393,3.86454,3.85338,3.85397,8250000.0
2007-03-28 04:15:00,3.86413,3.86427,3.85916,3.85916,5260000.0
2007-03-28 04:16:00,3.86315,3.86354,3.85839,3.86038,5640000.0
2007-03-28 04:17:00,3.86009,3.86009,3.86009,3.86009,750000.0
2007-03-28 04:19:00,3.85319,3.86377,3.85319,3.86219,4530000.0
2007-03-28 04:20:00,3.86379,3.86518,3.85968,3.86465,4150000.0
2007-03-28 04:21:00,3.85856,3.8644,3.85289,3.8644,4550000.0
2007-03-28 04:23:00,3.86092,3.86314,3.86092,3.86314,1130000.0
2007-03-28 04:24:00,3.85811,3.86261,3.85759,3.85924,4140000.0
2007-03-28 04:25:00,3.85658,3.86693,3.85658,3.86501,4550000.0
2007-03-28 04:27:00,3.85999,3.86465,3.85841,3.86079,4520000.0
2007-03-28 04:28:00,3.86416,3.86416,3.8538,3.8602,4140000.0
2007-03-28 04:29:00,3.8627,3.8642,3.85881,3.8642,3390000.0
2007-03-28 04:30:00,3.86384,3.86461,3.85942,3.8638,4510000.0
2007-03-28 04:31:00,3.86385,3.86454,3.85428,3.86006,5640000.0
2007-03-28 04:32:00,3.86405,3.86501,3.85498,3.85985,4900000.0
2007-03-28 04:33:00,3.859,3.86438,3.85827,3.85915,4510000.0
2007-03-28 04:34:00,3.86505,3.86744,3.86071,3.86081,7150000.0
2007-03-28 04:35:00,3.85901,3.86233,3.8587,3.85897,4130000.0
2007-03-28 04:36:00,3.85962,3.86423,3.85897,3.85928,5640000.0
2007-03-28 04:37:00,3.86382,3.86382,3.85985,3.85985,3770000.0
2007-03-28 04:38:00,3.85908,3.86314,3.85908,3.86314,1500000.0
2007-03-28 04:39:00,3.8651,3.8651,3.86093,3.86179,3760000.0
2007-03-28 04:40:00,3.86234,3.86526,3.85963,3.86279,4520000.0
2007-03-28 04:41:00,3.86069,3.86457,3.86046,3.86231,4520000.0
2007-03-28 04:42:00,3.85964,3.8639,3.85632,3.8639,4910000.0
2007-03-28 04:48:00,3.86463,3.86463,3.86421,3.86421,1130000.0
2007-03-28 04:49:00,3.86522,3.86522,3.86108,3.86108,1130000.0
2007-03-28 04:50:00,3.8606,3.86704,3.8606,3.86572,4140000.0
2007-03-28 04:51:00,3.86564,3.86746,3.85678,3.85678,4130000.0
2007-03-28 04:52:00,3.85875,3.86331,3.85277,3.86298,12410000.0
2007-03-28 05:00:00,3.86512,3.86512,3.86046,3.86046,2250000.0
2007-03-28 05:01:00,3.85965,3.86442,3.85723,3.86442,4510000.0
2007-03-28 05:02:00,3.8615,3.86517,3.85938,3.86517,6010000.0
2007-03-28 05:03:00,3.85926,3.86711,3.85926,3.86014,14630000.0
2007-03-28 05:04:00,3.86459,3.86459,3.85359,3.86454,4890000.0
2007-03-28 05:05:00,3.86401,3.8647,3.86002,3.8647,5630000.0
2007-03-28 05:06:00,3.86096,3.86484,3.85843,3.86483,7130000.0
2007-03-28 05:08:00,3.85927,3.86514,3.85445,3.86514,12020000.0
2007-03-28 05:09:00,3.85558,3.86271,3.85162,3.85229,4510000.0
2007-03-28 05:10:00,3.86334,3.86334,3.85233,3.85473,5250000.0
2007-03-28 05:11:00,3.86043,3.86365,3.85894,3.85894,3000000.0
2007-03-28 05:13:00,3.86447,3.86447,3.85828,3.86394,3380000.0
2007-03-28 05:14:00,3.86405,3.86441,3.85736,3.85736,1880000.0
2007-03-28 05:15:00,3.86514,3.8654,3.86003,3.86538,4880000.0
2007-03-28 05:16:00,3.8624,3.8624,3.85173,3.85384,9010000.0
2007-03-28 05:17:00,3.85883,3.86594,3.85883,3.86425,4890000.0
2007-03-28 05:18:00,3.85928,3.86329,3.85442,3.86329,7880000.0
2007-03-28 05:20:00,3.86312,3.86449,3.85417,3.86449,4140000.0
2007-03-28 05:21:00,3.85938,3.86472,3.85532,3.85532,7510000.0
2007-03-28 05:23:00,3.85962,3.86486,3.8595,3.86486,3750000.0
2007-03-28 05:24:00,3.86096,3.86504,3.86096,3.86484,4880000.0
2007-03-28 05:25:00,3.86485,3.86485,3.86325,3.86325,2250000.0
2007-03-28 05:26:00,3.85812,3.86298,3.85812,3.85884,5630000.0
2007-03-28 05:27:00,3.8612,3.8612,3.859,3.85925,4130000.0
2007-03-28 05:29:00,3.8645,3.86515,3.86054,3.8647,6770000.0
2007-03-28 05:35:00,3.85958,3.86312,3.85413,3.85479,3750000.0
2007-03-28 05:36:00,3.86448,3.86448,3.85864,3.86071,7140000.0
2007-03-28 05:37:00,3.8644,3.86489,3.85508,3.86084,5630000.0
2007-03-28 05:38:00,3.86342,3.86342,3.85941,3.86114,2250000.0
2007-03-28 05:39:00,3.86428,3.86493,3.86428,3.86493,1130000.0
2007-03-28 05:43:00,3.86321,3.86372,3.85893,3.86093,4510000.0
2007-03-28 05:45:00,3.85844,3.86387,3.85749,3.86387,5260000.0
2007-03-28 05:46:00,3.86378,3.86495,3.86042,3.86175,3400000.0
2007-03-28 05:49:00,3.86039,3.86252,3.85696,3.8614,4170000.0
2007-03-28 05:50:00,3.86458,3.86458,3.85197,3.85827,7150000.0
2007-03-28 05:51:00,3.86145,3.86508,3.85995,3.86508,4130000.0
2007-03-28 05:52:00,3.86328,3.86465,3.85518,3.86346,5630000.0
2007-03-28 05:53:00,3.86433,3.86523,3.86086,3.86523,3750000.0
2007-03-28 05:54:00,3.85875,3.86422,3.85875,3.86378,3380000.0
2007-03-28 05:55:00,3.85933,3.86617,3.8589,3.85942,6770000.0
2007-03-28 05:56:00,3.86248,3.86369,3.857,3.85967,5280000.0
2007-03-28 05:57:00,3.85961,3.86389,3.85959,3.85973,3770000.0
2007-03-28 05:58:00,3.86323,3.86387,3.8588,3.86047,2640000.0
2007-03-28 05:59:00,3.85972,3.86507,3.8596,3.8596,6390000.0
2007-03-28 06:00:00,3.85906,3.86539,3.85901,3.8591,10140000.0
2007-03-28 06:01:00,3.8604,3.86542,3.85892,3.85972,7140000.0
2007-03-28 06:02:00,3.86494,3.86533,3.86008,3.8631,2260000.0
2007-03-28 06:03:00,3.86076,3.86076,3.85485,3.855,1880000.0
2007-03-28 06:05:00,3.86311,3.86415,3.85998,3.86151,4510000.0
2007-03-28 06:07:00,3.86071,3.86071,3.85486,3.85927,4500000.0
2007-03-28 06:09:00,3.86117,3.86501,3.85875,3.85968,5640000.0
2007-03-28 06:10:00,3.86186,3.86509,3.8612,3.8612,3010000.0
2007-03-28 06:11:00,3.85498,3.86435,3.85498,3.86033,3760000.0
2007-03-28 06:12:00,3.85657,3.86769,3.85657,3.86469,6020000.0
2007-03-28 06:13:00,3.8636,3.86425,3.85964,3.86425,1510000.0
2007-03-28 06:14:00,3.86426,3.86426,3.86063,3.86063,1500000.0
2007-03-28 06:15:00,3.86372,3.86542,3.86061,3.86076,4880000.0
2007-03-28 06:17:00,3.85957,3.86618,3.85642,3.86026,4140000.0
2007-03-28 06:18:00,3.86354,3.86474,3.85899,3.86096,6020000.0
2007-03-28 06:19:00,3.8623,3.8623,3.85278,3.85408,4130000.0
2007-03-28 06:20:00,3.86512,3.86512,3.8639,3.86419,3000000.0
2007-03-28 06:21:00,3.85419,3.86327,3.85419,3.85986,3390000.0
2007-03-28 06:24:00,3.86184,3.86542,3.86046,3.86542,2260000.0
2007-03-28 06:25:00,3.86446,3.86446,3.85843,3.85891,5260000.0
2007-03-28 06:26:00,3.86499,3.86499,3.85936,3.86407,2640000.0
2007-03-28 06:27:00,3.85889,3.86525,3.85889,3.86003,11660000.0
2007-03-28 06:29:00,3.86618,3.87024,3.85696,3.85696,9780000.0
2007-03-28 06:30:00,3.86329,3.86476,3.85925,3.86114,6400000.0
2007-03-28 06:31:00,3.86035,3.86598,3.85593,3.8648,10530000.0
2007-03-28 06:32:00,3.86454,3.86454,3.85758,3.86378,5640000.0
2007-03-28 06:33:00,3.86317,3.86384,3.85428,3.85428,5650000.0
2007-03-28 06:34:00,3.85821,3.86369,3.85821,3.86369,4890000.0
2007-03-28 06:35:00,3.85988,3.86392,3.85555,3.85918,5630000.0
2007-03-28 06:36:00,3.8576,3.86456,3.8576,3.85945,6020000.0
2007-03-28 06:37:00,3.86394,3.86462,3.85503,3.85897,7140000.0
2007-03-28 06:38:00,3.86309,3.86453,3.85468,3.86439,10900000.0
2007-03-28 06:39:00,3.86085,3.86491,3.85879,3.8597,7150000.0
2007-03-28 06:40:00,3.86407,3.86632,3.85568,3.86105,7140000.0
2007-03-28 06:41:00,3.8576,3.86456,3.85651,3.86456,6760000.0
2007-03-28 06:42:00,3.86299,3.8644,3.85493,3.85497,10530000.0
2007-03-28 06:43:00,3.86334,3.86478,3.85905,3.85909,6000000.0
2007-03-28 06:44:00,3.86361,3.86361,3.85071,3.85866,6380000.0
2007-03-28 06:45:00,3.86475,3.86475,3.85577,3.86322,6010000.0
2007-03-28 06:46:00,3.86471,3.86471,3.86088,3.86088,1500000.0
2007-03-28 06:48:00,3.86442,3.86442,3.85542,3.85542,760000.0
2007-03-28 06:49:00,3.85421,3.8626,3.85421,3.8626,4920000.0
2007-03-28 06:51:00,3.85878,3.8638,3.85287,3.86199,5260000.0
2007-03-28 06:52:00,3.86084,3.86517,3.85531,3.85531,4130000.0
2007-03-28 06:53:00,3.85696,3.86733,3.85696,3.86504,4520000.0
2007-03-28 06:54:00,3.86003,3.86431,3.854,3.86431,6770000.0
2007-03-28 06:55:00,3.86425,3.86474,3.86372,3.86438,4140000.0
2007-03-28 06:56:00,3.864,3.86483,3.86327,3.86483,4890000.0
2007-03-28 06:57:00,3.85849,3.86299,3.85849,3.86299,2260000.0
2007-03-28 06:58:00,3.86427,3.86436,3.85947,3.85975,4520000.0
2007-03-28 06:59:00,3.8647,3.8647,3.86299,3.86383,5630000.0
2007-03-28 07:00:00,3.85975,3.86422,3.85893,3.85962,7140000.0
2007-03-28 07:04:00,3.86269,3.8645,3.85747,3.86369,7130000.0
2007-03-28 07:05:00,3.85962,3.86521,3.85739,3.85988,5260000.0
2007-03-28 07:06:00,3.86438,3.86438,3.8574,3.8636,7140000.0
2007-03-28 07:07:00,3.85994,3.86583,3.85891,3.86409,5630000.0
2007-03-28 07:08:00,3.86277,3.86469,3.85379,3.86469,7140000.0
2007-03-28 07:09:00,3.85482,3.87017,3.85482,3.86643,15390000.0
2007-03-28 07:10:00,3.85495,3.86297,3.85458,3.86297,7510000.0
2007-03-28 07:11:00,3.86412,3.865,3.86037,3.865,5250000.0
2007-03-28 07:12:00,3.86467,3.86573,3.85999,3.85999,3770000.0
2007-03-28 07:13:00,3.86037,3.8659,3.86037,3.8633,4130000.0
2007-03-28 07:14:00,3.86481,3.86481,3.85399,3.85435,6380000.0
2007-03-28 07:15:00,3.86172,3.86503,3.85917,3.85961,3760000.0
2007-03-28 07:16:00,3.86631,3.86804,3.85653,3.85653,9040000.0
2007-03-28 07:17:00,3.86424,3.86437,3.86375,3.86375,2250000.0
2007-03-28 07:18:00,3.85972,3.86145,3.85579,3.86115,5270000.0
2007-03-28 07:19:00,3.8653,3.8653,3.85557,3.85557,4130000.0
2007-03-28 07:20:00,3.85981,3.8606,3.85981,3.8606,1500000.0
2007-03-28 07:21:00,3.86517,3.86517,3.85964,3.85964,5260000.0
2007-03-28 07:22:00,3.86547,3.86547,3.85494,3.86075,8640000.0
2007-03-28 07:23:00,3.86477,3.86477,3.85507,3.86465,4500000.0
2007-03-28 07:25:00,3.86382,3.86563,3.86089,3.86214,4880000.0
2007-03-28 07:27:00,3.86381,3.86576,3.85965,3.86497,4510000.0
2007-03-28 07:28:00,3.8639,3.86623,3.8606,3.86066,6770000.0
2007-03-28 07:29:00,3.85562,3.86482,3.85521,3.85989,8270000.0
2007-03-28 07:30:00,3.86321,3.86401,3.85852,3.86371,5270000.0
2007-03-28 07:31:00,3.86424,3.8648,3.85952,3.86329,3010000.0
2007-03-28 07:32:00,3.86478,3.86478,3.85543,3.8622,3770000.0
2007-03-28 07:33:00,3.86535,3.86542,3.86012,3.86542,3750000.0
2007-03-28 07:34:00,3.854,3.86463,3.854,3.86368,5260000.0
2007-03-28 07:35:00,3.86537,3.86537,3.85983,3.85983,5640000.0
2007-03-28 07:36:00,3.86555,3.86555,3.86048,3.86048,4140000.0
2007-03-28 07:38:00,3.86109,3.86456,3.8548,3.86456,7140000.0
2007-03-28 07:39:00,3.8641,3.8641,3.8565,3.85895,8650000.0
2007-03-28 07:40:00,3.86069,3.86535,3.85562,3.86441,6760000.0
2007-03-28 07:41:00,3.85929,3.86504,3.85508,3.86489,5630000.0
2007-03-28 07:42:00,3.85956,3.86456,3.8592,3.86413,5650000.0
2007-03-28 07:43:00,3.86099,3.86497,3.85514,3.85956,7910000.0
2007-03-28 07:44:00,3.86297,3.86301,3.85455,3.85947,4520000.0
2007-03-28 07:45:00,3.86492,3.86492,3.85602,3.86492,3770000.0
2007-03-28 07:46:00,3.86533,3.86781,3.85656,3.85656,6390000.0
2007-03-28 07:47:00,3.86395,3.86576,3.85512,3.86373,5260000.0
2007-03-28 07:48:00,3.86762,3.87002,3.86576,3.86723,4520000.0
2007-03-28 07:49:00,3.86747,3.86998,3.86446,3.86502,5640000.0
2007-03-28 07:50:00,3.86413,3.86413,3.86413,3.86413,750000.0
2007-03-28 07:51:00,3.86214,3.86839,3.86214,3.86833,4880000.0
2007-03-28 07:52:00,3.86701,3.86884,3.86297,3.86776,7140000.0
2007-03-28 07:53:00,3.86383,3.86383,3.86353,3.86353,1500000.0
2007-03-28 07:54:00,3.86881,3.86976,3.86073,3.86932,6030000.0
2007-03-28 07:55:00,3.86385,3.86902,3.86382,3.86382,4140000.0
2007-03-28 07:56:00,3.85898,3.86853,3.85898,3.86808,4880000.0
2007-03-28 07:57:00,3.8686,3.8686,3.863,3.86684,5270000.0
2007-03-28 07:58:00,3.86357,3.86773,3.86346,3.86385,3390000.0
2007-03-28 07:59:00,3.86355,3.8709,3.86227,3.86813,7140000.0
2007-03-28 08:00:00,3.86745,3.86745,3.86681,3.86681,1130000.0
2007-03-28 08:01:00,3.86671,3.86988,3.85744,3.85744,6400000.0
2007-03-28 08:02:00,3.86793,3.86793,3.85812,3.86275,6020000.0
2007-03-28 08:03:00,3.86685,3.86685,3.86268,3.86299,4510000.0
2007-03-28 08:04:00,3.86805,3.86946,3.86177,3.86685,6770000.0
2007-03-28 08:05:00,3.86638,3.86853,3.85893,3.86676,7140000.0
2007-03-28 08:06:00,3.86909,3.87003,3.86418,3.86669,6400000.0
2007-03-28 08:07:00,3.86231,3.87076,3.86017,3.86829,8290000.0
2007-03-28 08:08:00,3.8639,3.86955,3.86325,3.86955,4510000.0
2007-03-28 08:09:00,3.85558,3.86565,3.85528,3.86432,4140000.0
2007-03-28 08:10:00,3.8606,3.8689,3.8606,3.86156,5260000.0
2007-03-28 08:11:00,3.86593,3.87212,3.86478,3.87185,4520000.0
2007-03-28 08:12:00,3.86808,3.86922,3.86359,3.86359,3760000.0
2007-03-28 08:13:00,3.87495,3.87495,3.86339,3.87014,7130000.0
2007-03-28 08:14:00,3.87211,3.87523,3.86387,3.87355,14670000.0
2007-03-28 08:15:00,3.87066,3.87075,3.86473,3.86568,5280000.0
2007-03-28 08:16:00,3.86729,3.87335,3.86729,3.87049,5270000.0
2007-03-28 08:17:00,3.8734,3.87708,3.86511,3.86511,5640000.0
2007-03-28 08:18:00,3.86968,3.87479,3.86607,3.87103,3770000.0
2007-03-28 08:19:00,3.86941,3.87815,3.86941,3.87347,2260000.0
2007-03-28 08:20:00,3.87612,3.87612,3.86348,3.86838,3390000.0
2007-03-28 08:21:00,3.86708,3.87641,3.86558,3.87641,4520000.0
2007-03-28 08:22:00,3.86703,3.87641,3.86703,3.87317,6000000.0
2007-03-28 08:23:00,3.86895,3.87488,3.86801,3.86869,3030000.0
2007-03-28 08:24:00,3.86404,3.86987,3.86404,3.86902,4510000.0
2007-03-28 08:25:00,3.86555,3.87095,3.86056,3.87095,4880000.0
2007-03-28 08:26:00,3.87181,3.87434,3.86683,3.8719,4890000.0
2007-03-28 08:27:00,3.87224,3.87642,3.86803,3.87109,4900000.0
2007-03-28 08:28:00,3.86694,3.87457,3.86217,3.87264,4510000.0
2007-03-28 08:29:00,3.87074,3.87385,3.86298,3.87385,6390000.0
2007-03-28 08:30:00,3.8656,3.87146,3.86321,3.86491,7140000.0
2007-03-28 08:31:00,3.86029,3.87078,3.85895,3.85895,5250000.0
2007-03-28 08:32:00,3.86122,3.86952,3.86122,3.86789,6030000.0
2007-03-28 08:33:00,3.86839,3.86916,3.85833,3.86777,6030000.0
2007-03-28 08:34:00,3.86775,3.86861,3.85871,3.86824,4890000.0
2007-03-28 08:35:00,3.86844,3.87067,3.86157,3.87067,4520000.0
2007-03-28 08:40:00,3.86521,3.87147,3.86458,3.87147,5260000.0
2007-03-28 08:42:00,3.87281,3.87281,3.87129,3.87129,1500000.0
2007-03-28 08:43:00,3.86787,3.87263,3.86309,3.87236,5260000.0
2007-03-28 08:44:00,3.86547,3.87246,3.86127,3.87246,6010000.0
2007-03-28 08:45:00,3.8683,3.87313,3.86822,3.86833,4880000.0
2007-03-28 08:46:00,3.86725,3.87208,3.86473,3.86473,4890000.0
2007-03-28 08:49:00,3.87057,3.87223,3.86176,3.86632,5260000.0
2007-03-28 08:50:00,3.87178,3.87256,3.86674,3.87256,6000000.0
2007-03-28 08:51:00,3.86754,3.87325,3.86431,3.87252,5630000.0
2007-03-28 08:52:00,3.87461,3.87565,3.86608,3.87222,5250000.0
2007-03-28 08:54:00,3.87243,3.87547,3.86839,3.86865,6400000.0
2007-03-28 08:55:00,3.86701,3.87206,3.86673,3.87206,3000000.0
2007-03-28 08:59:00,3.86803,3.87334,3.86371,3.87203,9770000.0
2007-03-28 09:02:00,3.86657,3.87251,3.86279,3.87251,4880000.0
2007-03-28 09:03:00,3.86421,3.87196,3.86135,3.87196,4140000.0
2007-03-28 09:04:00,3.87029,3.87181,3.86386,3.87144,4910000.0
2007-03-28 09:05:00,3.87022,3.87365,3.86754,3.87312,8650000.0
2007-03-28 09:09:00,3.87168,3.87338,3.86769,3.87191,5630000.0
2007-03-28 09:10:00,3.86562,3.87559,3.86562,3.86984,4890000.0
2007-03-28 09:11:00,3.86932,3.87417,3.86897,3.87417,6000000.0
2007-03-28 09:12:00,3.86747,3.87305,3.86747,3.8728,5630000.0
2007-03-28 09:14:00,3.86456,3.87421,3.86456,3.87421,6770000.0
2007-03-28 09:15:00,3.87506,3.87506,3.86633,3.87288,6760000.0
2007-03-28 09:16:00,3.86683,3.87697,3.86683,3.87568,5630000.0
2007-03-28 09:17:00,3.87367,3.87618,3.86631,3.87449,6400000.0
2007-03-28 09:18:00,3.8768,3.87706,3.86698,3.87527,4510000.0
2007-03-28 09:19:00,3.86556,3.87866,3.86556,3.86897,5250000.0
2007-03-28 09:21:00,3.87528,3.87614,3.86998,3.86998,5260000.0
2007-03-28 09:22:00,3.87173,3.87718,3.86646,3.8698,9420000.0
2007-03-28 09:23:00,3.87126,3.87801,3.87094,3.87533,6750000.0
2007-03-28 09:24:00,3.87315,3.87546,3.86843,3.86892,3400000.0
2007-03-28 09:25:00,3.87073,3.87649,3.86735,3.86991,6020000.0
2007-03-28 09:26:00,3.87523,3.87657,3.87,3.87657,7510000.0
2007-03-28 09:27:00,3.87255,3.87678,3.87099,3.87588,5630000.0
2007-03-28 09:28:00,3.87544,3.87544,3.86562,3.87148,3770000.0
2007-03-28 09:29:00,3.8763,3.87761,3.8697,3.87761,7140000.0
2007-03-28 09:30:00,3.87555,3.87709,3.86821,3.87709,6770000.0
2007-03-28 09:31:00,3.88041,3.88321,3.87148,3.87148,6000000.0
2007-03-28 09:32:00,3.87659,3.88086,3.87343,3.87343,4890000.0
2007-03-28 09:33:00,3.88086,3.88086,3.87445,3.87929,5630000.0
2007-03-28 09:34:00,3.88052,3.8811,3.87561,3.879,6010000.0
2007-03-28 09:35:00,3.8795,3.8795,3.87141,3.87141,5270000.0
2007-03-28 09:36:00,3.87794,3.88027,3.87505,3.87871,5260000.0
2007-03-28 09:37:00,3.87843,3.87994,3.87219,3.87994,6760000.0
2007-03-28 09:38:00,3.88034,3.88189,3.8739,3.88151,5270000.0
2007-03-28 09:39:00,3.87276,3.87862,3.87276,3.87319,4510000.0
2007-03-28 09:42:00,3.8798,3.88054,3.87577,3.87952,4140000.0
2007-03-28 09:43:00,3.87798,3.88269,3.87032,3.87897,5280000.0
2007-03-28 09:44:00,3.87892,3.87941,3.87363,3.87826,3770000.0
2007-03-28 09:46:00,3.87449,3.88131,3.87096,3.87848,9390000.0
2007-03-28 09:47:00,3.87903,3.87903,3.87443,3.87551,4140000.0
2007-03-28 09:48:00,3.87757,3.8804,3.87506,3.87935,7510000.0
2007-03-28 09:49:00,3.87796,3.8798,3.86874,3.87196,10520000.0
2007-03-28 09:50:00,3.87953,3.87979,3.87487,3.87736,5640000.0
2007-03-28 09:51:00,3.87486,3.87932,3.87393,3.87393,2260000.0
2007-03-28 09:54:00,3.87431,3.87762,3.87252,3.8766,3380000.0
2007-03-28 09:55:00,3.87329,3.87768,3.8677,3.87768,7500000.0
2007-03-28 09:57:00,3.8792,3.88035,3.87034,3.87936,10890000.0
2007-03-28 09:59:00,3.87339,3.87908,3.86755,3.87863,11680000.0
2007-03-28 10:00:00,3.87817,3.88033,3.86957,3.87785,9790000.0
2007-03-28 10:01:00,3.878,3.88028,3.87009,3.87009,8650000.0
2007-03-28 10:02:00,3.87546,3.88219,3.87295,3.87716,6020000.0
2007-03-28 10:03:00,3.87141,3.88034,3.86965,3.88014,4140000.0
2007-03-28 10:04:00,3.88369,3.88369,3.87222,3.87912,8640000.0
2007-03-28 10:05:00,3.8823,3.88294,3.87231,3.87884,5640000.0
2007-03-28 10:06:00,3.88165,3.88272,3.87608,3.88237,5640000.0
2007-03-28 10:07:00,3.88033,3.88147,3.87605,3.8808,6390000.0
2007-03-28 10:08:00,3.88457,3.88457,3.8756,3.87897,6400000.0
2007-03-28 10:09:00,3.87968,3.885,3.87415,3.87415,6770000.0
2007-03-28 10:10:00,3.88199,3.88288,3.8775,3.88173,3770000.0
2007-03-28 10:11:00,3.87606,3.88225,3.87606,3.88146,4510000.0
2007-03-28 10:12:00,3.88193,3.88397,3.87565,3.88178,4510000.0
2007-03-28 10:13:00,3.88177,3.88223,3.87422,3.87734,4520000.0
2007-03-28 10:14:00,3.88046,3.88046,3.87091,3.87565,8640000.0
2007-03-28 10:15:00,3.87827,3.8838,3.87698,3.87698,4880000.0
2007-03-28 10:16:00,3.87991,3.885,3.87435,3.87688,12790000.0
2007-03-28 10:17:00,3.87994,3.88507,3.87389,3.87389,10910000.0
2007-03-28 10:18:00,3.87632,3.8815,3.87185,3.8815,6010000.0
2007-03-28 10:19:00,3.87035,3.88261,3.87035,3.87699,10150000.0
2007-03-28 10:20:00,3.88179,3.88245,3.87712,3.8778,5640000.0
2007-03-28 10:21:00,3.88188,3.8821,3.86991,3.8753,13540000.0
2007-03-28 10:22:00,3.87568,3.88239,3.87302,3.87708,6020000.0
2007-03-28 10:23:00,3.87491,3.88218,3.87272,3.87695,4510000.0
2007-03-28 10:24:00,3.88361,3.88455,3.87559,3.88317,8650000.0
2007-03-28 10:26:00,3.88211,3.88315,3.8732,3.88,11650000.0
2007-03-28 10:27:00,3.88193,3.88211,3.87572,3.87578,5660000.0
2007-03-28 10:28:00,3.87343,3.88317,3.87343,3.88254,6400000.0
2007-03-28 10:29:00,3.87117,3.88073,3.87001,3.88073,4530000.0
2007-03-28 10:30:00,3.88211,3.88255,3.88018,3.88251,4130000.0
2007-03-28 10:33:00,3.88159,3.88241,3.87638,3.88122,6750000.0
2007-03-28 10:34:00,3.87386,3.8835,3.87386,3.87788,7140000.0
2007-03-28 10:35:00,3.8817,3.88257,3.87167,3.88257,4880000.0
2007-03-28 10:36:00,3.88112,3.88112,3.87376,3.88026,5260000.0
2007-03-28 10:38:00,3.87785,3.88099,3.87025,3.8799,6760000.0
2007-03-28 10:39:00,3.88158,3.88242,3.87278,3.88053,4140000.0
2007-03-28 10:40:00,3.879,3.8796,3.87118,3.87118,5260000.0
2007-03-28 10:41:00,3.87294,3.88293,3.87294,3.88249,4880000.0
2007-03-28 10:42:00,3.87666,3.8828,3.87666,3.88173,5270000.0
2007-03-28 10:43:00,3.8817,3.88361,3.87566,3.88247,5630000.0
2007-03-28 10:44:00,3.88112,3.88642,3.87729,3.88403,11640000.0
2007-03-28 10:45:00,3.88076,3.8826,3.87566,3.87864,11280000.0
2007-03-28 10:46:00,3.8803,3.88403,3.87882,3.88341,4890000.0
2007-03-28 10:47:00,3.88133,3.88417,3.87886,3.8824,5270000.0
2007-03-28 10:48:00,3.8799,3.88073,3.87169,3.87988,4510000.0
2007-03-28 10:49:00,3.8831,3.88443,3.87551,3.88443,4520000.0
2007-03-28 10:50:00,3.87362,3.88467,3.87298,3.88404,7140000.0
2007-03-28 10:51:00,3.88305,3.88305,3.87028,3.87619,6010000.0
2007-03-28 10:52:00,3.88504,3.88548,3.87451,3.88548,7510000.0
2007-03-28 10:53:00,3.88219,3.88378,3.87442,3.88378,7510000.0
2007-03-28 10:54:00,3.87926,3.8848,3.87868,3.87988,5630000.0
2007-03-28 10:55:00,3.87966,3.88563,3.87966,3.88236,5270000.0
2007-03-28 10:56:00,3.8805,3.88472,3.87583,3.88142,3770000.0
2007-03-28 10:57:00,3.87877,3.88441,3.87866,3.87866,6010000.0
2007-03-28 10:58:00,3.88328,3.88449,3.87633,3.88217,6380000.0
2007-03-28 10:59:00,3.87562,3.88539,3.87562,3.88499,8630000.0
2007-03-28 11:00:00,3.88305,3.88699,3.87635,3.8862,10510000.0
2007-03-28 11:01:00,3.88343,3.88457,3.87928,3.87953,6390000.0
2007-03-28 11:02:00,3.87552,3.88624,3.87552,3.88174,4510000.0
2007-03-28 11:03:00,3.88595,3.8867,3.87955,3.88604,4140000.0
2007-03-28 11:04:00,3.8782,3.88494,3.8782,3.88494,5630000.0
2007-03-28 11:06:00,3.87913,3.88486,3.87913,3.88465,5630000.0
2007-03-28 11:07:00,3.88364,3.88506,3.87514,3.87552,7880000.0
2007-03-28 11:08:00,3.88233,3.88394,3.87421,3.88367,6020000.0
2007-03-28 11:09:00,3.88359,3.88493,3.87899,3.88493,4880000.0
2007-03-28 11:10:00,3.88207,3.8841,3.87425,3.88116,7520000.0
2007-03-28 11:11:00,3.88282,3.88508,3.87483,3.87483,4880000.0
2007-03-28 11:12:00,3.87918,3.88468,3.87918,3.88044,7130000.0
2007-03-28 11:13:00,3.87913,3.88458,3.87532,3.87968,7880000.0
2007-03-28 11:14:00,3.88084,3.88343,3.87489,3.88053,6020000.0
2007-03-28 11:15:00,3.88196,3.88333,3.87295,3.87949,6390000.0
2007-03-28 11:17:00,3.87744,3.88383,3.87549,3.88228,6010000.0
2007-03-28 11:18:00,3.88257,3.88257,3.87118,3.87693,5650000.0
2007-03-28 11:19:00,3.88484,3.88484,3.87512,3.88377,5260000.0
2007-03-28 11:20:00,3.8749,3.8858,3.8749,3.87599,4880000.0
2007-03-28 11:22:00,3.87872,3.88373,3.87696,3.87954,4890000.0
2007-03-28 11:23:00,3.87623,3.88342,3.87494,3.87825,7130000.0
2007-03-28 11:24:00,3.874,3.89031,3.874,3.88409,11660000.0
2007-03-28 11:25:00,3.88297,3.88486,3.87477,3.88486,3010000.0
2007-03-28 11:26:00,3.88557,3.88628,3.88072,3.88072,4880000.0
2007-03-28 11:27:00,3.88616,3.88616,3.87557,3.87557,3770000.0
2007-03-28 11:28:00,3.88103,3.88757,3.87982,3.88476,10900000.0
2007-03-28 11:29:00,3.88507,3.88672,3.88005,3.88487,7500000.0
2007-03-28 11:30:00,3.88321,3.88332,3.87214,3.88281,7140000.0
2007-03-28 11:31:00,3.88223,3.88436,3.87774,3.8833,7140000.0
2007-03-28 11:32:00,3.8821,3.88541,3.87454,3.8795,11650000.0
2007-03-28 11:33:00,3.88264,3.88434,3.87503,3.8821,5260000.0
2007-03-28 11:34:00,3.88262,3.88262,3.87635,3.88008,4510000.0
2007-03-28 11:35:00,3.87686,3.88209,3.87015,3.8711,6400000.0
2007-03-28 11:36:00,3.88269,3.88289,3.88063,3.8825,6390000.0
2007-03-28 11:37:00,3.88191,3.88243,3.87375,3.88108,4140000.0
2007-03-28 11:38:00,3.87727,3.88288,3.87485,3.88288,5640000.0
2007-03-28 11:39:00,3.87966,3.88045,3.87105,3.87475,7500000.0
2007-03-28 11:40:00,3.88293,3.8836,3.87935,3.8836,4520000.0
2007-03-28 11:41:00,3.88319,3.88379,3.87337,3.87662,9390000.0
2007-03-28 11:42:00,3.88204,3.88358,3.87796,3.87796,4510000.0
2007-03-28 11:44:00,3.87529,3.88197,3.87529,3.87931,4140000.0
2007-03-28 11:46:00,3.88268,3.88268,3.87765,3.88071,6380000.0
2007-03-28 11:47:00,3.88323,3.88609,3.87755,3.87755,8630000.0
2007-03-28 11:48:00,3.88351,3.88444,3.87878,3.88444,7880000.0
2007-03-28 11:50:00,3.87821,3.8841,3.87821,3.88005,7880000.0
2007-03-28 11:51:00,3.88307,3.88393,3.87432,3.88018,6390000.0
2007-03-28 11:53:00,3.88031,3.8847,3.87975,3.88208,5260000.0
2007-03-28 11:54:00,3.88276,3.88333,3.87713,3.87713,6010000.0
2007-03-28 11:55:00,3.88258,3.88258,3.87197,3.87759,5640000.0
2007-03-28 11:56:00,3.88213,3.88217,3.87641,3.87641,5260000.0
2007-03-28 11:57:00,3.88174,3.88174,3.87544,3.87544,4890000.0
2007-03-28 11:58:00,3.87608,3.88186,3.86877,3.87673,7910000.0
2007-03-28 12:00:00,3.88056,3.88056,3.87454,3.87583,8670000.0
2007-03-28 12:01:00,3.88149,3.88245,3.87873,3.88097,7880000.0
2007-03-28 12:02:00,3.87973,3.88103,3.86893,3.87918,6390000.0
2007-03-28 12:03:00,3.87974,3.88045,3.87549,3.88045,4890000.0
2007-03-28 12:04:00,3.87993,3.88023,3.87377,3.8799,3770000.0
2007-03-28 12:05:00,3.87664,3.88186,3.87488,3.87664,6770000.0
2007-03-28 12:06:00,3.87717,3.88169,3.87136,3.87419,7140000.0
2007-03-28 12:07:00,3.8802,3.88156,3.87406,3.87778,6010000.0
2007-03-28 12:08:00,3.8788,3.88074,3.8753,3.87723,7510000.0
2007-03-28 12:09:00,3.88252,3.88252,3.87577,3.88243,4890000.0
2007-03-28 12:10:00,3.87632,3.88308,3.87513,3.88214,7880000.0
2007-03-28 12:11:00,3.88099,3.88322,3.8772,3.8772,6390000.0
2007-03-28 12:12:00,3.87477,3.87958,3.87188,3.87948,4890000.0
2007-03-28 12:15:00,3.88154,3.88346,3.87285,3.87965,7140000.0
2007-03-28 12:16:00,3.87956,3.88113,3.87251,3.87251,3770000.0
2007-03-28 12:18:00,3.88167,3.8826,3.87052,3.87821,8270000.0
2007-03-28 12:19:00,3.8798,3.88079,3.87126,3.88026,6390000.0
2007-03-28 12:20:00,3.87968,3.8807,3.87471,3.8807,5260000.0
2007-03-28 12:21:00,3.88013,3.88013,3.86939,3.87351,6760000.0
2007-03-28 12:22:00,3.86945,3.87929,3.86945,3.87929,5260000.0
2007-03-28 12:23:00,3.87757,3.87757,3.86892,3.87745,6390000.0
2007-03-28 12:24:00,3.87179,3.87921,3.87179,3.8745,6020000.0
2007-03-28 12:25:00,3.87406,3.87777,3.87364,3.87777,5260000.0
2007-03-28 12:26:00,3.87988,3.88105,3.87288,3.87922,4880000.0
2007-03-28 12:27:00,3.86965,3.87966,3.86965,3.87527,3750000.0
2007-03-28 12:28:00,3.87298,3.87972,3.87032,3.87624,6400000.0
2007-03-28 12:29:00,3.87485,3.87994,3.87468,3.87917,9010000.0
2007-03-28 12:30:00,3.86848,3.87889,3.86763,3.87889,4890000.0
2007-03-28 12:31:00,3.87099,3.87855,3.86834,3.87855,7510000.0
2007-03-28 12:32:00,3.87362,3.87923,3.86745,3.87395,9770000.0
2007-03-28 12:33:00,3.87918,3.87976,3.86986,3.87846,6020000.0
2007-03-28 12:34:00,3.87714,3.87844,3.86695,3.87362,6030000.0
2007-03-28 12:35:00,3.87611,3.88182,3.86687,3.87544,7500000.0
2007-03-28 12:36:00,3.87604,3.87825,3.8685,3.87825,7140000.0
2007-03-28 12:37:00,3.87729,3.87755,3.87314,3.87728,5250000.0
2007-03-28 12:38:00,3.88014,3.88321,3.87224,3.87358,8640000.0
2007-03-28 12:39:00,3.87821,3.87821,3.87255,3.87255,4140000.0
2007-03-28 12:40:00,3.87782,3.87972,3.87397,3.87831,4880000.0
2007-03-28 12:41:00,3.87687,3.87895,3.8694,3.8773,5650000.0
2007-03-28 12:42:00,3.87761,3.88015,3.87429,3.87797,7500000.0
2007-03-28 12:43:00,3.87865,3.87991,3.87015,3.87406,4890000.0
2007-03-28 12:46:00,3.87056,3.87671,3.8668,3.87671,5250000.0
2007-03-28 12:47:00,3.86965,3.87954,3.86965,3.87361,6010000.0
2007-03-28 12:48:00,3.87535,3.879,3.87033,3.87814,5630000.0
2007-03-28 12:49:00,3.8781,3.87861,3.86868,3.87786,7510000.0
2007-03-28 12:50:00,3.86773,3.87782,3.86773,3.87782,6760000.0
2007-03-28 12:51:00,3.87165,3.87652,3.87127,3.87652,5260000.0
2007-03-28 12:52:00,3.87552,3.87726,3.86814,3.86814,5260000.0
2007-03-28 12:53:00,3.87495,3.87495,3.86413,3.87028,8260000.0
2007-03-28 12:54:00,3.87802,3.87802,3.86859,3.86862,4890000.0
2007-03-28 12:55:00,3.86886,3.8765,3.86886,3.87553,3010000.0
2007-03-28 12:56:00,3.87568,3.87568,3.86434,3.86752,4890000.0
2007-03-28 12:57:00,3.87543,3.87893,3.86777,3.87159,6770000.0
2007-03-28 12:58:00,3.87787,3.87928,3.87241,3.87724,8630000.0
2007-03-28 12:59:00,3.87277,3.87701,3.87144,3.87648,9400000.0
2007-03-28 13:00:00,3.86652,3.87545,3.86475,3.87317,12390000.0
2007-03-28 13:02:00,3.87597,3.87597,3.86447,3.86977,6020000.0
2007-03-28 13:03:00,3.86837,3.8784,3.86837,3.86951,6380000.0
2007-03-28 13:05:00,3.87487,3.87516,3.86765,3.86892,6010000.0
2007-03-28 13:07:00,3.86745,3.87693,3.86745,3.87693,4520000.0
2007-03-28 13:08:00,3.87201,3.87833,3.87201,3.87218,4890000.0
2007-03-28 13:09:00,3.8778,3.87999,3.87333,3.87333,9760000.0
2007-03-28 13:11:00,3.87543,3.87743,3.86894,3.87635,5630000.0
2007-03-28 13:14:00,3.87754,3.87755,3.86507,3.87482,7880000.0
2007-03-28 13:16:00,3.87829,3.87837,3.87151,3.87727,6390000.0
2007-03-28 13:17:00,3.8763,3.87748,3.87288,3.87403,5630000.0
2007-03-28 13:18:00,3.87648,3.87764,3.86841,3.87394,4880000.0
2007-03-28 13:20:00,3.87187,3.87915,3.87187,3.87812,6000000.0
2007-03-28 13:21:00,3.8789,3.8789,3.87288,3.8768,3380000.0
2007-03-28 13:22:00,3.87374,3.87871,3.87374,3.8754,4510000.0
2007-03-28 13:26:00,3.87475,3.88139,3.87156,3.87442,8250000.0
2007-03-28 13:28:00,3.8786,3.8786,3.86966,3.87097,6390000.0
2007-03-28 13:29:00,3.87788,3.87788,3.86978,3.8767,7520000.0
2007-03-28 13:30:00,3.87722,3.87722,3.87035,3.87035,1500000.0
2007-03-28 13:31:00,3.8747,3.87853,3.87225,3.87225,7140000.0
2007-03-28 13:32:00,3.87946,3.87963,3.87012,3.87952,6010000.0
2007-03-28 13:33:00,3.87336,3.87988,3.87336,3.87465,5630000.0
2007-03-28 13:34:00,3.87481,3.88111,3.8707,3.87683,6760000.0
2007-03-28 13:35:00,3.86726,3.87564,3.8621,3.87246,5260000.0
2007-03-28 13:36:00,3.87895,3.88307,3.87198,3.87198,6390000.0
2007-03-28 13:37:00,3.86928,3.87844,3.86928,3.87451,6770000.0
2007-03-28 13:38:00,3.87756,3.87954,3.87293,3.87546,7510000.0
2007-03-28 13:39:00,3.87407,3.87914,3.87118,3.87914,6770000.0
2007-03-28 13:40:00,3.87627,3.87738,3.87086,3.87738,5630000.0
2007-03-28 13:41:00,3.87594,3.87724,3.86796,3.87331,6010000.0
2007-03-28 13:42:00,3.87654,3.87705,3.86803,3.87607,4900000.0
2007-03-28 13:43:00,3.87756,3.87756,3.86878,3.87667,7130000.0
2007-03-28 13:44:00,3.87402,3.8757,3.86928,3.87333,9020000.0
2007-03-28 13:45:00,3.87435,3.8772,3.86667,3.87636,3770000.0
2007-03-28 13:46:00,3.87433,3.87433,3.85691,3.87078,6760000.0
2007-03-28 13:48:00,3.87643,3.87676,3.87161,3.87463,5260000.0
2007-03-28 13:49:00,3.87214,3.87835,3.87164,3.87635,4520000.0
2007-03-28 13:50:00,3.87282,3.87601,3.8703,3.87031,5630000.0
2007-03-28 13:51:00,3.87649,3.87787,3.87248,3.87787,3760000.0
2007-03-28 13:52:00,3.87174,3.87776,3.86804,3.87306,6390000.0
2007-03-28 13:53:00,3.87294,3.88007,3.86977,3.87648,8280000.0
2007-03-28 13:54:00,3.87603,3.87768,3.86759,3.87175,5260000.0
2007-03-28 13:55:00,3.86697,3.87712,3.86542,3.87712,4880000.0
2007-03-28 13:56:00,3.86384,3.87628,3.85817,3.87524,12760000.0
2007-03-28 13:57:00,3.87345,3.87868,3.8702,3.87868,6390000.0
2007-03-28 13:58:00,3.87869,3.88015,3.86918,3.87401,4880000.0
2007-03-28 13:59:00,3.87968,3.87968,3.87292,3.87592,5250000.0
2007-03-28 14:00:00,3.87651,3.87974,3.87402,3.87751,7510000.0
2007-03-28 14:01:00,3.88164,3.88164,3.86529,3.87099,4890000.0
2007-03-28 14:02:00,3.87787,3.8824,3.87374,3.87833,6380000.0
2007-03-28 14:03:00,3.88154,3.88351,3.87576,3.8812,4510000.0
2007-03-28 14:04:00,3.87613,3.88054,3.87534,3.88054,6390000.0
2007-03-28 14:05:00,3.87695,3.88085,3.87444,3.88085,4880000.0
2007-03-28 14:06:00,3.87617,3.88493,3.87502,3.87756,9390000.0
2007-03-28 14:08:00,3.87836,3.8823,3.8764,3.88122,4510000.0
2007-03-28 14:09:00,3.88035,3.88129,3.87013,3.87871,6400000.0
2007-03-28 14:11:00,3.87805,3.87994,3.86404,3.87333,5640000.0
2007-03-28 14:12:00,3.87722,3.88178,3.87583,3.88063,5630000.0
2007-03-28 14:13:00,3.87937,3.87978,3.86932,3.87258,9390000.0
2007-03-28 14:15:00,3.87675,3.88284,3.87299,3.88173,9390000.0
2007-03-28 14:16:00,3.87127,3.87845,3.86728,3.87523,5640000.0
2007-03-28 14:17:00,3.88141,3.88385,3.8735,3.87903,5640000.0
2007-03-28 14:18:00,3.8712,3.88043,3.8712,3.88043,4530000.0
2007-03-28 14:21:00,3.8765,3.88096,3.87097,3.87644,7140000.0
2007-03-28 14:22:00,3.88134,3.8818,3.87242,3.88058,6390000.0
2007-03-28 14:23:00,3.88004,3.88004,3.87117,3.87566,6020000.0
2007-03-28 14:24:00,3.87653,3.87977,3.87014,3.87906,5630000.0
2007-03-28 14:25:00,3.88015,3.88224,3.87687,3.87687,4900000.0
2007-03-28 14:26:00,3.87184,3.87626,3.86721,3.86846,5270000.0
2007-03-28 14:27:00,3.87907,3.88116,3.87548,3.88116,5640000.0
2007-03-28 14:28:00,3.88028,3.88061,3.87561,3.88061,4880000.0
2007-03-28 14:29:00,3.8795,3.88235,3.87666,3.87666,6030000.0
2007-03-28 14:30:00,3.88159,3.88179,3.87583,3.88004,5650000.0
2007-03-28 14:31:00,3.88237,3.88237,3.86682,3.87753,6030000.0
2007-03-28 14:32:00,3.87777,3.88331,3.87777,3.8787,7140000.0
2007-03-28 14:34:00,3.8834,3.88434,3.87456,3.88136,6380000.0
2007-03-28 14:36:00,3.88086,3.88337,3.87248,3.87248,6390000.0
2007-03-28 14:38:00,3.88266,3.88316,3.87368,3.88293,6400000.0
2007-03-28 14:39:00,3.87829,3.88115,3.87402,3.87911,5260000.0
2007-03-28 14:40:00,3.88343,3.88378,3.87396,3.87831,6380000.0
2007-03-28 14:41:00,3.88374,3.88374,3.87378,3.88229,5650000.0
2007-03-28 14:42:00,3.88056,3.88322,3.87326,3.87849,5260000.0
2007-03-28 14:46:00,3.88226,3.88303,3.87166,3.88013,6020000.0
2007-03-28 14:47:00,3.87985,3.88391,3.87439,3.88115,7510000.0
2007-03-28 14:49:00,3.88148,3.88184,3.87552,3.87581,4140000.0
2007-03-28 14:50:00,3.87761,3.88443,3.87023,3.87518,12780000.0
2007-03-28 14:52:00,3.87521,3.8816,3.87521,3.88024,4510000.0
2007-03-28 14:53:00,3.87098,3.88251,3.87098,3.87711,5630000.0
2007-03-28 14:54:00,3.87358,3.883,3.87358,3.88223,4880000.0
2007-03-28 14:56:00,3.8843,3.8843,3.87391,3.87858,7890000.0
2007-03-28 14:57:00,3.87857,3.88131,3.87146,3.87719,4890000.0
2007-03-28 14:58:00,3.88207,3.88216,3.87204,3.87834,7890000.0
2007-03-28 14:59:00,3.88273,3.88345,3.8772,3.88194,6410000.0
2007-03-28 15:00:00,3.87748,3.88278,3.87748,3.88278,1500000.0
2007-03-28 15:01:00,3.88041,3.88199,3.87238,3.88044,5660000.0
2007-03-28 15:03:00,3.87889,3.88086,3.87513,3.87513,5640000.0
2007-03-28 15:05:00,3.88224,3.88394,3.87391,3.88008,6000000.0
2007-03-28 15:06:00,3.88223,3.88258,3.87329,3.88094,4900000.0
2007-03-28 15:07:00,3.87033,3.8786,3.87033,3.87814,6000000.0
2007-03-28 15:08:00,3.87848,3.87917,3.87381,3.87381,5630000.0
2007-03-28 15:09:00,3.87552,3.88067,3.86883,3.87845,4510000.0
2007-03-28 15:10:00,3.87007,3.87678,3.86681,3.87156,5250000.0
2007-03-28 15:11:00,3.87829,3.87882,3.86892,3.87326,6000000.0
2007-03-28 15:12:00,3.87276,3.87921,3.86497,3.87522,3770000.0
2007-03-28 15:13:00,3.87831,3.87957,3.86889,3.87815,5260000.0
2007-03-28 15:15:00,3.87492,3.87492,3.87477,3.87477,1130000.0
2007-03-28 15:16:00,3.87712,3.87762,3.87201,3.87687,4140000.0
2007-03-28 15:17:00,3.86593,3.87433,3.86165,3.8732,7160000.0
2007-03-28 15:18:00,3.87827,3.87967,3.86932,3.87454,6010000.0
2007-03-28 15:19:00,3.88022,3.88022,3.87544,3.87918,4880000.0
2007-03-28 15:20:00,3.87933,3.88126,3.87481,3.87481,4510000.0
2007-03-28 15:21:00,3.87897,3.87945,3.87453,3.87548,5260000.0
2007-03-28 15:22:00,3.87461,3.87753,3.86638,3.87753,4510000.0
2007-03-28 15:23:00,3.8797,3.88151,3.87729,3.87743,4890000.0
2007-03-28 15:24:00,3.88013,3.88013,3.87464,3.87464,4890000.0
2007-03-28 15:25:00,3.88118,3.88118,3.8731,3.87359,4510000.0
2007-03-28 15:26:00,3.88188,3.88188,3.87206,3.88065,4880000.0
2007-03-28 15:27:00,3.86207,3.87521,3.86207,3.8669,6760000.0
2007-03-28 15:28:00,3.88029,3.88294,3.87649,3.87649,6010000.0
2007-03-28 15:29:00,3.88042,3.88174,3.87106,3.87879,16550000.0
2007-03-28 15:30:00,3.87998,3.88113,3.87393,3.87915,5260000.0
2007-03-28 15:32:00,3.86748,3.86748,3.85812,3.86662,4140000.0
2007-03-28 15:33:00,3.87242,3.88275,3.87151,3.8748,7160000.0
2007-03-28 15:34:00,3.87618,3.87988,3.87032,3.87988,8290000.0
2007-03-28 15:35:00,3.86991,3.88086,3.86991,3.8795,6030000.0
2007-03-28 15:37:00,3.87826,3.87893,3.86272,3.86272,4890000.0
2007-03-28 15:38:00,3.87979,3.88034,3.87472,3.87867,6020000.0
2007-03-28 15:40:00,3.87327,3.87877,3.86909,3.87877,4880000.0
2007-03-28 15:41:00,3.87676,3.88294,3.87094,3.87221,4890000.0
2007-03-28 15:42:00,3.87327,3.88026,3.87327,3.87748,4140000.0
2007-03-28 15:43:00,3.87431,3.87953,3.8716,3.8766,4880000.0
2007-03-28 15:44:00,3.87778,3.87778,3.86582,3.86582,4880000.0
2007-03-28 15:46:00,3.87302,3.87726,3.86946,3.87193,5250000.0
2007-03-28 15:47:00,3.87736,3.87736,3.8652,3.86794,6380000.0
2007-03-28 15:48:00,3.8674,3.8792,3.86586,3.8792,4880000.0
2007-03-28 15:49:00,3.87868,3.88002,3.87422,3.88002,6000000.0
2007-03-28 15:52:00,3.86176,3.86676,3.85712,3.85745,4890000.0
2007-03-28 15:54:00,3.87953,3.87953,3.87289,3.87944,4150000.0
2007-03-28 15:57:00,3.87923,3.88122,3.86929,3.88023,7140000.0
2007-03-28 15:58:00,3.87718,3.88176,3.87177,3.87635,8250000.0
2007-03-28 15:59:00,3.8803,3.88128,3.87649,3.87661,4510000.0
2007-03-28 16:00:00,3.87919,3.87919,3.87298,3.87838,7890000.0
2007-03-28 16:01:00,3.87424,3.88035,3.87296,3.87625,5270000.0
2007-03-28 16:04:00,3.87702,3.88074,3.87153,3.87537,4520000.0
2007-03-28 16:05:00,3.87379,3.87943,3.871,3.87943,6020000.0
2007-03-28 16:07:00,3.87915,3.87915,3.86656,3.86787,5250000.0
2007-03-28 16:08:00,3.87499,3.87945,3.87246,3.87945,6000000.0
2007-03-28 16:09:00,3.87893,3.87981,3.87789,3.87789,5260000.0
2007-03-28 16:10:00,3.87342,3.87753,3.87141,3.87333,5640000.0
2007-03-28 16:11:00,3.87777,3.87922,3.86951,3.87813,7130000.0
2007-03-28 16:13:00,3.87569,3.88267,3.87421,3.87818,7880000.0
2007-03-28 16:15:00,3.8724,3.87966,3.8724,3.87742,5260000.0
2007-03-28 16:16:00,3.88097,3.88433,3.87293,3.87293,6400000.0
2007-03-28 16:17:00,3.88061,3.88166,3.8709,3.8807,5630000.0
2007-03-28 16:18:00,3.86763,3.8773,3.86403,3.8773,5270000.0
2007-03-28 16:19:00,3.86875,3.88002,3.86875,3.87481,4880000.0
2007-03-28 16:20:00,3.87535,3.88349,3.87003,3.87306,4880000.0
2007-03-28 16:21:00,3.8776,3.87818,3.86842,3.87298,6380000.0
2007-03-28 16:22:00,3.87835,3.87927,3.86832,3.87591,7890000.0
2007-03-28 16:23:00,3.86773,3.87785,3.86773,3.87256,6760000.0
2007-03-28 16:24:00,3.87734,3.87901,3.8732,3.87684,6020000.0
2007-03-28 16:25:00,3.87383,3.87895,3.87145,3.87895,4140000.0
2007-03-28 16:26:00,3.87256,3.88015,3.87071,3.87316,5270000.0
2007-03-28 16:27:00,3.87372,3.87939,3.86935,3.87939,5260000.0
2007-03-28 16:28:00,3.86684,3.87562,3.86684,3.87515,5630000.0
2007-03-28 16:29:00,3.86916,3.87792,3.86916,3.87753,4900000.0
2007-03-28 16:30:00,3.87804,3.87963,3.87004,3.87919,6010000.0
2007-03-28 16:31:00,3.87713,3.87713,3.86798,3.87333,6020000.0
2007-03-28 16:32:00,3.8793,3.87985,3.87407,3.87888,6760000.0
2007-03-28 16:33:00,3.86807,3.87562,3.86639,3.87449,5270000.0
2007-03-28 16:34:00,3.88029,3.88095,3.87319,3.87502,5640000.0
2007-03-28 16:35:00,3.87653,3.88191,3.87123,3.87511,4140000.0
2007-03-28 16:36:00,3.87248,3.88273,3.87248,3.88221,4510000.0
2007-03-28 16:37:00,3.88113,3.88113,3.87181,3.87181,1130000.0
2007-03-28 16:38:00,3.87197,3.88204,3.87197,3.88204,4880000.0
2007-03-28 16:39:00,3.88221,3.88221,3.87204,3.87726,5250000.0
2007-03-28 16:40:00,3.88277,3.88291,3.8768,3.87753,4510000.0
2007-03-28 16:41:00,3.88209,3.88314,3.87313,3.88209,4510000.0
2007-03-28 16:42:00,3.87627,3.88295,3.87569,3.8829,4140000.0
2007-03-28 16:43:00,3.87511,3.88333,3.86995,3.88333,5250000.0
2007-03-28 16:44:00,3.88284,3.88284,3.87551,3.87778,4890000.0
2007-03-28 16:45:00,3.88378,3.88401,3.873,3.88182,11640000.0
2007-03-28 16:46:00,3.88299,3.88442,3.8772,3.88051,5630000.0
2007-03-28 16:47:00,3.88467,3.88467,3.8738,3.88376,7140000.0
2007-03-28 16:48:00,3.88135,3.88308,3.87302,3.88308,7510000.0
2007-03-28 16:49:00,3.88302,3.88875,3.87714,3.87994,5270000.0
2007-03-28 16:50:00,3.88414,3.88561,3.87602,3.88418,4520000.0
2007-03-28 16:51:00,3.88375,3.885,3.87576,3.88342,6010000.0
2007-03-28 16:52:00,3.88028,3.8901,3.8767,3.8767,4890000.0
2007-03-28 16:53:00,3.88058,3.88308,3.87334,3.88183,6760000.0
2007-03-28 16:54:00,3.88427,3.8852,3.87569,3.87878,6390000.0
2007-03-28 16:55:00,3.88099,3.88565,3.87619,3.88087,4880000.0
2007-03-28 16:56:00,3.88026,3.88448,3.87526,3.87863,6020000.0
2007-03-28 16:57:00,3.87278,3.88449,3.87278,3.87493,5280000.0
2007-03-28 16:58:00,3.88397,3.88397,3.87905,3.88259,5260000.0
2007-03-28 16:59:00,3.88477,3.88576,3.88052,3.88416,6400000.0
2007-03-28 17:00:00,3.88479,3.88482,3.87597,3.88482,5270000.0
2007-03-28 17:03:00,3.87686,3.8797,3.87036,3.87036,7140000.0
2007-03-28 17:04:00,3.88499,3.88499,3.87788,3.87872,8250000.0
2007-03-28 17:05:00,3.88443,3.88443,3.87903,3.87903,1500000.0
2007-03-28 17:06:00,3.88389,3.88437,3.87532,3.88404,6750000.0
2007-03-28 17:07:00,3.88002,3.88452,3.87978,3.88452,5630000.0
2007-03-28 17:08:00,3.88043,3.88043,3.87475,3.87995,3380000.0
2007-03-28 17:09:00,3.88305,3.88305,3.87332,3.87332,2250000.0
2007-03-28 17:10:00,3.88295,3.88295,3.87549,3.87784,3380000.0
2007-03-28 17:11:00,3.87792,3.88318,3.87406,3.88276,7130000.0
2007-03-28 17:12:00,3.87918,3.88259,3.87641,3.87845,3380000.0
2007-03-28 17:13:00,3.87818,3.88054,3.86833,3.88054,4510000.0
2007-03-28 17:15:00,3.88048,3.88365,3.87772,3.87844,7130000.0
2007-03-28 17:16:00,3.87644,3.88279,3.87275,3.87817,7130000.0
2007-03-28 17:17:00,3.87639,3.88379,3.87562,3.87772,6750000.0
2007-03-28 17:18:00,3.87967,3.87967,3.86893,3.86942,5630000.0
2007-03-28 17:19:00,3.88064,3.88064,3.87147,3.87841,4890000.0
2007-03-28 17:20:00,3.88165,3.88165,3.86865,3.87451,6380000.0
2007-03-28 17:21:00,3.8793,3.88108,3.87644,3.87743,6380000.0
2007-03-28 17:23:00,3.87953,3.87953,3.86557,3.86992,5640000.0
2007-03-28 17:24:00,3.87627,3.88162,3.87592,3.87676,5630000.0
2007-03-28 17:25:00,3.87272,3.88504,3.87272,3.87987,8250000.0
2007-03-28 17:27:00,3.88136,3.88136,3.87192,3.87917,6000000.0
2007-03-28 17:28:00,3.87949,3.8826,3.87091,3.88147,10130000.0
2007-03-28 17:30:00,3.8789,3.87956,3.86996,3.87588,17640000.0
2007-03-28 17:31:00,3.8772,3.8828,3.8772,3.88163,5630000.0
2007-03-28 17:33:00,3.87528,3.88101,3.87368,3.87943,6390000.0
2007-03-28 17:34:00,3.86107,3.87429,3.86107,3.87052,5630000.0
2007-03-28 17:37:00,3.87559,3.8802,3.87062,3.87784,5650000.0
2007-03-28 17:38:00,3.88001,3.88001,3.87406,3.87827,9020000.0
2007-03-28 17:39:00,3.87978,3.88121,3.87403,3.88011,6770000.0
2007-03-28 17:49:00,3.86852,3.86852,3.85893,3.85912,7510000.0
2007-03-28 17:55:00,3.87705,3.88346,3.87705,3.87959,6020000.0
2007-03-28 17:56:00,3.88077,3.88213,3.87731,3.88072,7140000.0
2007-03-28 17:57:00,3.87922,3.88028,3.87058,3.88028,6770000.0
2007-03-28 17:58:00,3.87706,3.88079,3.87174,3.88079,2640000.0
2007-03-28 17:59:00,3.87303,3.87591,3.86194,3.87591,3390000.0
2007-03-28 18:00:00,3.88058,3.88058,3.8755,3.8755,4880000.0
2007-03-28 18:01:00,3.87996,3.88085,3.87411,3.87411,5630000.0
2007-03-28 18:02:00,3.88003,3.88003,3.87388,3.87892,8250000.0
2007-03-28 18:03:00,3.87317,3.88028,3.87094,3.879,5640000.0
2007-03-28 18:04:00,3.86807,3.88008,3.86807,3.88008,4510000.0
2007-03-28 18:05:00,3.87018,3.87882,3.87018,3.87882,4510000.0
2007-03-28 18:06:00,3.8785,3.87948,3.8691,3.87888,4510000.0
2007-03-28 18:07:00,3.87485,3.87883,3.87466,3.87466,2260000.0
2007-03-28 18:08:00,3.87702,3.87992,3.87034,3.87552,5260000.0
2007-03-28 18:09:00,3.86815,3.87911,3.86815,3.86958,5650000.0
2007-03-28 18:10:00,3.87857,3.87959,3.87023,3.87023,4880000.0
2007-03-28 18:11:00,3.86998,3.87871,3.86889,3.87871,4510000.0
2007-03-28 18:12:00,3.87994,3.88007,3.87483,3.87941,7140000.0
2007-03-28 18:13:00,3.87446,3.87954,3.87155,3.87608,4140000.0
2007-03-28 18:14:00,3.87991,3.87991,3.86151,3.86995,4510000.0
2007-03-28 18:15:00,3.88145,3.8828,3.87534,3.88083,12020000.0
2007-03-28 18:16:00,3.86999,3.87929,3.86999,3.87929,4890000.0
2007-03-28 18:17:00,3.88024,3.88024,3.87358,3.87451,4890000.0
2007-03-28 18:18:00,3.87185,3.88128,3.87185,3.87987,4510000.0
2007-03-28 18:19:00,3.87998,3.87998,3.87356,3.8788,5260000.0
2007-03-28 18:20:00,3.87992,3.88045,3.87084,3.87898,6770000.0
2007-03-28 18:21:00,3.87554,3.88022,3.87129,3.87989,4520000.0
2007-03-28 18:22:00,3.8799,3.8799,3.87348,3.87959,4520000.0
2007-03-28 18:23:00,3.86983,3.87938,3.86926,3.87791,7510000.0
2007-03-28 18:24:00,3.87271,3.87469,3.87037,3.87037,2630000.0
2007-03-28 18:25:00,3.88038,3.88176,3.87231,3.88068,3380000.0
2007-03-28 18:26:00,3.88026,3.88172,3.87205,3.8802,6010000.0
2007-03-28 18:27:00,3.87508,3.87924,3.87382,3.87924,1510000.0
2007-03-28 18:28:00,3.87952,3.88233,3.87616,3.87858,5260000.0
2007-03-28 18:29:00,3.87573,3.88166,3.87573,3.88166,1500000.0
2007-03-28 18:30:00,3.88097,3.88447,3.87412,3.87985,7130000.0
2007-03-28 18:31:00,3.88117,3.88117,3.87811,3.87811,1500000.0
2007-03-28 18:32:00,3.87846,3.87936,3.87388,3.87907,4510000.0
2007-03-28 18:33:00,3.87983,3.88044,3.86986,3.87708,3770000.0
2007-03-28 18:34:00,3.87321,3.87481,3.85684,3.85684,4510000.0
2007-03-28 18:35:00,3.87895,3.87949,3.87895,3.87949,760000.0
2007-03-28 18:36:00,3.87948,3.87957,3.86764,3.86899,6750000.0
2007-03-28 18:37:00,3.87909,3.87959,3.87217,3.87863,4150000.0
2007-03-28 18:38:00,3.8802,3.8802,3.86905,3.86905,4130000.0
2007-03-28 18:39:00,3.87893,3.88008,3.86924,3.87339,4880000.0
2007-03-28 18:40:00,3.88009,3.8803,3.87085,3.87489,5260000.0
2007-03-28 18:41:00,3.87503,3.88032,3.87092,3.87889,5640000.0
2007-03-28 18:42:00,3.87777,3.88025,3.87005,3.88025,3010000.0
2007-03-28 18:43:00,3.87847,3.87998,3.8778,3.87869,6010000.0
2007-03-28 18:44:00,3.87936,3.88056,3.86845,3.87494,5630000.0
2007-03-28 18:45:00,3.86576,3.8787,3.85734,3.87315,16890000.0
2007-03-28 18:46:00,3.87597,3.87882,3.87108,3.87495,3760000.0
2007-03-28 18:47:00,3.87451,3.87988,3.86953,3.87988,6400000.0
2007-03-28 18:48:00,3.8746,3.87986,3.8746,3.87566,3380000.0
2007-03-28 18:49:00,3.87571,3.88033,3.87163,3.8771,2270000.0
2007-03-28 18:50:00,3.86407,3.87698,3.86407,3.87346,9770000.0
2007-03-28 18:51:00,3.87124,3.88069,3.87124,3.88018,7140000.0
2007-03-28 18:52:00,3.87984,3.88097,3.86963,3.86963,3010000.0
2007-03-28 18:53:00,3.88071,3.8818,3.87144,3.8818,5630000.0
2007-03-28 18:54:00,3.88065,3.88065,3.87959,3.88036,3380000.0
2007-03-28 18:55:00,3.86787,3.87907,3.86787,3.87418,4880000.0
2007-03-28 18:56:00,3.88011,3.88011,3.87063,3.87552,7900000.0
2007-03-28 18:57:00,3.87971,3.88034,3.8745,3.8745,7140000.0
2007-03-28 18:58:00,3.87976,3.87976,3.87662,3.87662,1500000.0
2007-03-28 18:59:00,3.87555,3.88202,3.87262,3.87673,6760000.0
2007-03-28 19:00:00,3.86921,3.87519,3.86076,3.87519,4890000.0
2007-03-28 19:01:00,3.87552,3.88124,3.87127,3.88124,4890000.0
2007-03-28 19:02:00,3.87487,3.88123,3.87487,3.87744,6020000.0
2007-03-28 19:03:00,3.87884,3.88321,3.87193,3.87266,4520000.0
2007-03-28 19:04:00,3.88169,3.88169,3.8714,3.87728,6000000.0
2007-03-28 19:05:00,3.86459,3.88011,3.86459,3.8794,3380000.0
2007-03-28 19:06:00,3.87786,3.88127,3.8697,3.87865,6020000.0
2007-03-28 19:07:00,3.86972,3.87808,3.86465,3.87797,6020000.0
2007-03-28 19:08:00,3.88005,3.881,3.87517,3.88056,7130000.0
2007-03-28 19:09:00,3.88059,3.88059,3.87459,3.87817,4900000.0
2007-03-28 19:10:00,3.87602,3.87825,3.87322,3.87395,7500000.0
2007-03-28 19:11:00,3.87367,3.88426,3.87367,3.87958,6030000.0
2007-03-28 19:12:00,3.87885,3.87885,3.86907,3.87332,6770000.0
2007-03-28 19:13:00,3.87093,3.8748,3.87093,3.8727,1880000.0
2007-03-28 19:14:00,3.8714,3.87448,3.8654,3.87448,6010000.0
2007-03-28 19:15:00,3.87768,3.87996,3.8702,3.87486,10150000.0
2007-03-28 19:16:00,3.87531,3.87764,3.87237,3.87268,5250000.0
2007-03-28 19:17:00,3.87681,3.87949,3.87285,3.87913,6760000.0
2007-03-28 19:18:00,3.8701,3.87683,3.86754,3.86795,7510000.0
2007-03-28 19:19:00,3.87658,3.87695,3.86675,3.86778,3770000.0
2007-03-28 19:20:00,3.8746,3.87863,3.87194,3.87839,4880000.0
2007-03-28 19:21:00,3.87851,3.87922,3.87851,3.87922,1500000.0
2007-03-28 19:22:00,3.86777,3.87368,3.86777,3.87288,3750000.0
2007-03-28 19:23:00,3.86776,3.87762,3.86632,3.87651,5260000.0
2007-03-28 19:24:00,3.87781,3.87965,3.86924,3.87317,5630000.0
2007-03-28 19:25:00,3.86774,3.87687,3.86584,3.86584,5250000.0
2007-03-28 19:26:00,3.877,3.88294,3.86908,3.87543,6750000.0
2007-03-28 19:28:00,3.87708,3.87803,3.87369,3.87525,5250000.0
2007-03-28 19:30:00,3.86444,3.86444,3.86444,3.86444,380000.0
2007-03-28 19:31:00,3.87777,3.87849,3.87312,3.87699,7140000.0
2007-03-28 19:32:00,3.87828,3.87954,3.87268,3.87843,6770000.0
2007-03-28 19:33:00,3.87605,3.87856,3.87605,3.87856,1500000.0
2007-03-28 19:34:00,3.86805,3.8741,3.86769,3.8741,2260000.0
2007-03-28 19:35:00,3.87691,3.87691,3.8614,3.87674,6020000.0
2007-03-28 19:36:00,3.87879,3.87879,3.87603,3.87603,3750000.0
2007-03-28 19:37:00,3.87927,3.88035,3.87031,3.87554,4140000.0
2007-03-28 19:38:00,3.87818,3.87947,3.87383,3.87897,6770000.0
2007-03-28 19:39:00,3.87811,3.87948,3.86732,3.87234,6020000.0
2007-03-28 19:40:00,3.87754,3.88244,3.86982,3.86982,6770000.0
2007-03-28 19:41:00,3.87813,3.87813,3.8661,3.87718,7140000.0
2007-03-28 19:42:00,3.86942,3.87776,3.86942,3.87735,3760000.0
2007-03-28 19:43:00,3.87751,3.87821,3.87276,3.87336,3770000.0
2007-03-28 19:44:00,3.878,3.878,3.8702,3.87385,4880000.0
2007-03-28 19:45:00,3.8725,3.87801,3.86853,3.87801,3390000.0
2007-03-28 19:46:00,3.87333,3.87864,3.86903,3.8784,4500000.0
2007-03-28 19:47:00,3.8698,3.87541,3.86296,3.86977,6410000.0
2007-03-28 19:48:00,3.87677,3.87677,3.86343,3.87286,6380000.0
2007-03-28 19:49:00,3.87396,3.87781,3.87262,3.87262,4140000.0
2007-03-28 19:50:00,3.86818,3.87618,3.86436,3.86436,4880000.0
2007-03-28 19:51:00,3.87741,3.87851,3.87276,3.87539,4520000.0
2007-03-28 19:52:00,3.86923,3.87747,3.86792,3.87697,4130000.0
2007-03-28 19:53:00,3.87859,3.87859,3.87001,3.87504,4140000.0
2007-03-28 19:54:00,3.87753,3.87753,3.86634,3.87612,6750000.0
2007-03-28 19:55:00,3.87566,3.87788,3.86319,3.87725,6380000.0
2007-03-28 19:56:00,3.87783,3.87783,3.87295,3.87295,2640000.0
2007-03-28 19:57:00,3.8783,3.8783,3.86819,3.87647,4140000.0
2007-03-28 19:58:00,3.8781,3.8781,3.87547,3.87547,2250000.0
2007-03-28 19:59:00,3.86887,3.87769,3.86887,3.87172,3380000.0
2007-03-28 20:00:00,3.86971,3.87977,3.86971,3.879,6400000.0
2007-03-28 20:01:00,3.87772,3.87772,3.87327,3.8767,4140000.0
2007-03-28 20:02:00,3.87559,3.87661,3.86744,3.87661,4140000.0
2007-03-28 20:03:00,3.86927,3.87509,3.86545,3.87157,6020000.0
2007-03-28 20:04:00,3.87176,3.87969,3.86816,3.87485,11260000.0
2007-03-28 20:05:00,3.87611,3.87611,3.86876,3.86931,3010000.0
2007-03-28 20:06:00,3.87076,3.87428,3.86633,3.87193,4890000.0
2007-03-28 20:08:00,3.87205,3.87731,3.87097,3.87604,4890000.0
2007-03-28 20:09:00,3.87711,3.87911,3.87147,3.8749,7510000.0
2007-03-28 20:10:00,3.87609,3.8767,3.86731,3.86731,5270000.0
2007-03-28 20:11:00,3.86521,3.87395,3.86318,3.87395,3770000.0
2007-03-28 20:12:00,3.87062,3.8768,3.87062,3.87081,10530000.0
2007-03-28 20:13:00,3.86607,3.87459,3.8658,3.87459,8660000.0
2007-03-28 20:14:00,3.87186,3.87718,3.87186,3.87236,4150000.0
2007-03-28 20:15:00,3.87602,3.87671,3.87235,3.87518,4150000.0
2007-03-28 20:16:00,3.86927,3.87399,3.86425,3.87399,4150000.0
2007-03-28 20:17:00,3.87071,3.87527,3.87071,3.87085,4510000.0
2007-03-28 20:18:00,3.87418,3.87703,3.87056,3.87349,3770000.0
2007-03-28 20:19:00,3.87337,3.87884,3.86889,3.87164,10900000.0
2007-03-28 20:20:00,3.86997,3.88335,3.86997,3.87857,8270000.0
2007-03-28 20:21:00,3.85916,3.87426,3.85916,3.87187,3760000.0
2007-03-28 20:22:00,3.87646,3.87657,3.87041,3.87183,3390000.0
2007-03-28 20:25:00,3.86726,3.87821,3.86726,3.87613,7880000.0
2007-03-28 20:26:00,3.87292,3.87351,3.86324,3.87351,8250000.0
2007-03-28 20:27:00,3.8701,3.87692,3.86969,3.87047,8660000.0
2007-03-28 20:28:00,3.86422,3.87373,3.86422,3.87373,6770000.0
2007-03-28 20:29:00,3.87431,3.87597,3.8709,3.87597,4130000.0
2007-03-28 20:30:00,3.86713,3.8782,3.86713,3.87534,6010000.0
2007-03-28 20:31:00,3.87025,3.8754,3.86007,3.87067,10510000.0
2007-03-28 20:32:00,3.87346,3.87772,3.86874,3.87031,9760000.0
2007-03-28 20:33:00,3.87209,3.87884,3.8707,3.87884,5270000.0
2007-03-28 20:34:00,3.87591,3.87946,3.87221,3.87926,4880000.0
2007-03-28 20:35:00,3.87382,3.87865,3.87364,3.8778,6750000.0
2007-03-28 20:36:00,3.87628,3.87727,3.86539,3.86663,7510000.0
2007-03-28 20:37:00,3.87712,3.87835,3.86847,3.87835,4130000.0
2007-03-28 20:38:00,3.87281,3.88008,3.87281,3.87294,9770000.0
2007-03-28 20:39:00,3.87222,3.87775,3.87222,3.8775,6010000.0
2007-03-28 20:40:00,3.87277,3.87819,3.86892,3.87358,5630000.0
2007-03-28 20:41:00,3.87349,3.87461,3.86344,3.87221,6770000.0
2007-03-28 20:42:00,3.87791,3.88233,3.86993,3.87722,5260000.0
2007-03-28 20:43:00,3.87715,3.87745,3.86809,3.86809,3760000.0
2007-03-28 20:44:00,3.87486,3.87666,3.87486,3.87666,3750000.0
2007-03-28 20:45:00,3.87876,3.88,3.8699,3.87739,6000000.0
2007-03-28 20:46:00,3.87722,3.87809,3.86853,3.87764,6760000.0
2007-03-28 20:47:00,3.87697,3.87742,3.87225,3.87635,5260000.0
2007-03-28 20:48:00,3.87467,3.87524,3.87142,3.87192,3380000.0
2007-03-28 20:49:00,3.87705,3.87724,3.87254,3.87377,3380000.0
2007-03-28 20:50:00,3.86638,3.87646,3.86638,3.87646,4130000.0
2007-03-28 20:51:00,3.86566,3.87473,3.86295,3.87473,3380000.0
2007-03-28 20:52:00,3.87886,3.87901,3.86734,3.87403,4510000.0
2007-03-28 20:53:00,3.86713,3.87685,3.86713,3.87685,5260000.0
2007-03-28 20:54:00,3.87709,3.87726,3.86831,3.87539,4510000.0
2007-03-28 20:56:00,3.86902,3.88073,3.86623,3.87728,10130000.0
2007-03-28 20:57:00,3.87285,3.87725,3.86711,3.87725,10510000.0
2007-03-28 20:58:00,3.87641,3.87883,3.86981,3.87858,7880000.0
2007-03-28 20:59:00,3.87814,3.88022,3.87146,3.87395,3380000.0
2007-03-28 21:00:00,3.87307,3.87654,3.87307,3.8764,3380000.0
2007-03-28 21:01:00,3.87121,3.87561,3.87106,3.87521,4510000.0
2007-03-28 21:02:00,3.87385,3.87836,3.86955,3.87836,6400000.0
2007-03-28 21:03:00,3.87848,3.87992,3.86992,3.87399,6390000.0
2007-03-28 21:04:00,3.86821,3.87815,3.86714,3.87614,11650000.0
2007-03-28 21:05:00,3.87397,3.87795,3.86857,3.87795,6030000.0
2007-03-28 21:06:00,3.87274,3.87274,3.86642,3.86642,3760000.0
2007-03-28 21:07:00,3.87322,3.87768,3.86831,3.86861,4510000.0
2007-03-28 21:08:00,3.87798,3.87798,3.86834,3.87791,7530000.0
2007-03-28 21:09:00,3.87637,3.87705,3.87078,3.87271,5640000.0
2007-03-28 21:10:00,3.87813,3.87843,3.86955,3.87843,6380000.0
2007-03-28 21:11:00,3.8779,3.8779,3.87229,3.87693,4890000.0
2007-03-28 21:12:00,3.86071,3.87617,3.86071,3.87031,7510000.0
2007-03-28 21:14:00,3.87682,3.87856,3.87284,3.87613,5630000.0
2007-03-28 21:15:00,3.87861,3.87869,3.87281,3.87281,6010000.0
2007-03-28 21:16:00,3.87788,3.87788,3.8678,3.87605,7140000.0
2007-03-28 21:17:00,3.8745,3.8745,3.86545,3.86734,4130000.0
2007-03-28 21:18:00,3.87226,3.87661,3.86628,3.87661,4900000.0
2007-03-28 21:19:00,3.87585,3.87688,3.86739,3.86993,4890000.0
2007-03-28 21:20:00,3.87703,3.87703,3.87014,3.87014,4130000.0
2007-03-28 21:21:00,3.86876,3.88223,3.86876,3.87772,9030000.0
2007-03-28 21:22:00,3.86439,3.86706,3.86439,3.86706,1130000.0
2007-03-28 21:23:00,3.87227,3.8761,3.87227,3.8761,760000.0
2007-03-28 21:24:00,3.87644,3.87852,3.87298,3.8732,3760000.0
2007-03-28 21:25:00,3.8771,3.8771,3.87091,3.87228,3380000.0
2007-03-28 21:26:00,3.87197,3.87673,3.86853,3.86853,4130000.0
2007-03-28 21:27:00,3.873,3.87684,3.86722,3.87505,4520000.0
2007-03-28 21:28:00,3.874,3.87643,3.87108,3.87151,5630000.0
2007-03-28 21:29:00,3.87665,3.87665,3.86681,3.8675,4510000.0
2007-03-28 21:30:00,3.87556,3.87654,3.87171,3.87574,4880000.0
2007-03-28 21:31:00,3.86961,3.87692,3.86959,3.87415,4130000.0
2007-03-28 21:32:00,3.87387,3.87613,3.86668,3.87114,4140000.0
2007-03-28 21:33:00,3.87084,3.87664,3.86751,3.87588,4890000.0
2007-03-28 21:34:00,3.87115,3.87538,3.86485,3.87538,6770000.0
2007-03-28 21:35:00,3.87598,3.87598,3.86755,3.87175,5630000.0
2007-03-28 21:36:00,3.87608,3.87608,3.87244,3.87587,3760000.0
2007-03-28 21:37:00,3.87488,3.87488,3.86543,3.86543,1890000.0
2007-03-28 21:38:00,3.87612,3.87675,3.86732,3.87592,8640000.0
2007-03-28 21:39:00,3.86657,3.87581,3.86657,3.87525,5270000.0
2007-03-28 21:40:00,3.87229,3.87602,3.86628,3.87068,9390000.0
2007-03-28 21:41:00,3.87635,3.87684,3.86773,3.87048,5270000.0
2007-03-28 21:42:00,3.87538,3.87538,3.8651,3.86985,7530000.0
2007-03-28 21:43:00,3.8731,3.87721,3.87241,3.87691,5250000.0
2007-03-28 21:44:00,3.87204,3.87671,3.86711,3.86711,6400000.0
2007-03-28 21:45:00,3.86763,3.87643,3.86752,3.86752,4510000.0
2007-03-28 21:46:00,3.87664,3.87782,3.86708,3.87284,4890000.0
2007-03-28 21:47:00,3.87532,3.87532,3.86527,3.87177,4510000.0
2007-03-28 21:48:00,3.87168,3.87458,3.86189,3.87458,3760000.0
2007-03-28 21:49:00,3.87474,3.87541,3.87019,3.87243,3010000.0
2007-03-28 21:50:00,3.87674,3.87722,3.86753,3.87634,11640000.0
2007-03-28 21:51:00,3.87606,3.87634,3.86754,3.87196,4140000.0
2007-03-28 21:52:00,3.86638,3.87611,3.86552,3.87611,9780000.0
2007-03-28 21:53:00,3.86687,3.87466,3.86599,3.86666,6380000.0
2007-03-28 21:54:00,3.87547,3.87674,3.86753,3.87279,4510000.0
2007-03-28 21:55:00,3.87694,3.87694,3.87092,3.87638,5640000.0
2007-03-28 21:56:00,3.87405,3.87788,3.87293,3.87293,5260000.0
2007-03-28 21:57:00,3.8767,3.8782,3.86787,3.87401,7500000.0
2007-03-28 21:58:00,3.87586,3.87745,3.86798,3.87696,6400000.0
2007-03-28 21:59:00,3.87509,3.87541,3.86568,3.87541,4140000.0
2007-03-28 22:00:00,3.86755,3.87679,3.86735,3.87229,5260000.0
2007-03-28 22:01:00,3.86712,3.87705,3.86702,3.87278,7150000.0
2007-03-28 22:02:00,3.86929,3.87571,3.86579,3.86667,8250000.0
2007-03-28 22:03:00,3.8756,3.8756,3.86431,3.87426,5630000.0
2007-03-28 22:04:00,3.87371,3.87552,3.86606,3.86673,4510000.0
2007-03-28 22:06:00,3.87724,3.87794,3.86853,3.87777,11270000.0
2007-03-28 22:07:00,3.87537,3.8777,3.87029,3.8756,5650000.0
2007-03-28 22:08:00,3.86936,3.87568,3.86423,3.87568,9040000.0
2007-03-28 22:09:00,3.87674,3.87718,3.86768,3.8769,4130000.0
2007-03-28 22:10:00,3.86891,3.88215,3.86891,3.87479,5630000.0
2007-03-28 22:11:00,3.87137,3.87649,3.86684,3.86684,3380000.0
2007-03-28 22:12:00,3.87672,3.87689,3.87672,3.87689,1500000.0
2007-03-28 22:13:00,3.87601,3.87601,3.87601,3.87601,750000.0
2007-03-28 22:15:00,3.87539,3.87616,3.87539,3.87616,1500000.0
2007-03-28 22:16:00,3.87529,3.87607,3.87133,3.87312,4510000.0
2007-03-28 22:18:00,3.87384,3.87601,3.86781,3.87601,2630000.0
2007-03-28 22:19:00,3.87484,3.87638,3.86906,3.87638,7130000.0
2007-03-28 22:20:00,3.87505,3.87713,3.86934,3.87713,4880000.0
2007-03-28 22:22:00,3.87039,3.87696,3.86492,3.87107,9800000.0
2007-03-28 22:23:00,3.86219,3.87468,3.85845,3.87098,4140000.0
2007-03-28 22:24:00,3.8705,3.87538,3.87025,3.87538,2260000.0
2007-03-28 22:25:00,3.87648,3.87648,3.86595,3.87115,4510000.0
2007-03-28 22:26:00,3.87509,3.87657,3.86693,3.87433,5630000.0
2007-03-28 22:27:00,3.87458,3.87571,3.87072,3.87509,5250000.0
2007-03-28 22:28:00,3.86118,3.86118,3.85693,3.85693,1130000.0
2007-03-28 22:30:00,3.87803,3.87935,3.86894,3.87395,8260000.0
2007-03-28 22:31:00,3.86848,3.87629,3.86848,3.87506,1880000.0
2007-03-28 22:32:00,3.86442,3.87507,3.86442,3.87386,5260000.0
2007-03-28 22:33:00,3.86656,3.87536,3.86656,3.87516,6770000.0
2007-03-28 22:35:00,3.87469,3.87469,3.87469,3.87469,1500000.0
2007-03-28 22:36:00,3.86561,3.87296,3.86561,3.86958,5630000.0
2007-03-28 22:37:00,3.87083,3.87549,3.86668,3.86668,5630000.0
2007-03-28 22:38:00,3.87515,3.87651,3.86757,3.87646,5260000.0
2007-03-28 22:39:00,3.87503,3.87708,3.87481,3.87481,3380000.0
2007-03-28 22:40:00,3.8759,3.8759,3.86809,3.86809,3000000.0
2007-03-28 22:42:00,3.87606,3.87606,3.86763,3.87215,4890000.0
2007-03-28 22:43:00,3.86983,3.87437,3.8642,3.8683,7890000.0
2007-03-28 22:44:00,3.87066,3.87539,3.86955,3.87078,3030000.0
2007-03-28 22:45:00,3.8758,3.8758,3.86615,3.86889,3380000.0
2007-03-28 22:46:00,3.87579,3.87598,3.87398,3.87522,4140000.0
2007-03-28 22:47:00,3.86924,3.87839,3.86557,3.86708,7900000.0
2007-03-28 22:48:00,3.86641,3.87394,3.86365,3.8656,3770000.0
2007-03-28 22:49:00,3.87572,3.87597,3.86546,3.87586,5650000.0
2007-03-28 22:50:00,3.87474,3.8761,3.87076,3.8761,4880000.0
2007-03-28 22:53:00,3.87564,3.87709,3.87282,3.87551,5260000.0
2007-03-28 22:54:00,3.8753,3.87564,3.87073,3.87564,5630000.0
2007-03-28 22:55:00,3.87809,3.87809,3.87215,3.87215,1500000.0
2007-03-28 22:56:00,3.87142,3.87142,3.87142,3.87142,380000.0
2007-03-28 22:57:00,3.87575,3.87648,3.87575,3.87648,1880000.0
2007-03-28 22:58:00,3.87542,3.87576,3.87007,3.87576,7510000.0
2007-03-28 22:59:00,3.87495,3.87563,3.87087,3.87276,4510000.0
2007-03-28 23:00:00,3.87576,3.87576,3.87152,3.87152,1500000.0
2007-03-28 23:01:00,3.87277,3.87652,3.87122,3.87277,6000000.0
2007-03-28 23:02:00,3.87653,3.87653,3.87374,3.87587,7500000.0
2007-03-28 23:03:00,3.87447,3.87447,3.86775,3.86775,6010000.0
2007-03-28 23:04:00,3.87605,3.87605,3.87255,3.87255,1500000.0
2007-03-28 23:05:00,3.87743,3.87746,3.87743,3.87746,1130000.0
2007-03-28 23:06:00,3.87131,3.87701,3.87127,3.87146,10140000.0
2007-03-28 23:07:00,3.86765,3.87708,3.86765,3.87621,8250000.0
2007-03-28 23:11:00,3.87541,3.87667,3.87149,3.87313,3770000.0
2007-03-28 23:13:00,3.87726,3.87726,3.87344,3.87344,1500000.0
2007-03-28 23:14:00,3.87115,3.87598,3.86977,3.87094,6760000.0
2007-03-28 23:15:00,3.87692,3.87692,3.8713,3.8762,6020000.0
2007-03-28 23:16:00,3.87315,3.87748,3.87189,3.87189,2250000.0
2007-03-28 23:17:00,3.87317,3.87382,3.86645,3.87382,1880000.0
2007-03-28 23:18:00,3.87657,3.87657,3.87257,3.87257,3760000.0
2007-03-28 23:19:00,3.87576,3.87576,3.86513,3.87153,4510000.0
2007-03-28 23:20:00,3.87661,3.87661,3.86549,3.87563,4880000.0
2007-03-28 23:21:00,3.87792,3.87832,3.87312,3.87312,4140000.0
2007-03-28 23:22:00,3.87747,3.87764,3.86807,3.86807,6380000.0
2007-03-28 23:23:00,3.87343,3.87471,3.86585,3.87471,3010000.0
2007-03-28 23:24:00,3.87231,3.87635,3.86718,3.87547,3380000.0
2007-03-28 23:25:00,3.87259,3.87733,3.87065,3.87337,6760000.0
2007-03-28 23:26:00,3.87155,3.87719,3.86495,3.87719,11640000.0
2007-03-28 23:29:00,3.87539,3.87722,3.86574,3.87403,5260000.0
2007-03-28 23:30:00,3.87573,3.87597,3.87011,3.87302,6760000.0
2007-03-28 23:32:00,3.87794,3.87794,3.87298,3.87298,2640000.0
2007-03-28 23:33:00,3.87765,3.87765,3.86861,3.87747,4510000.0
2007-03-28 23:34:00,3.87423,3.87676,3.87009,3.87009,4880000.0
2007-03-28 23:35:00,3.86798,3.874,3.86798,3.87317,4510000.0
2007-03-28 23:36:00,3.87685,3.87842,3.87271,3.87754,3760000.0
2007-03-28 23:37:00,3.87577,3.87895,3.86841,3.8724,4880000.0
2007-03-28 23:38:00,3.87283,3.8785,3.87283,3.87785,4130000.0
2007-03-28 23:39:00,3.87286,3.87855,3.87005,3.87742,5650000.0
2007-03-28 23:40:00,3.86381,3.87603,3.86381,3.87603,4510000.0
2007-03-28 23:42:00,3.87189,3.873,3.86784,3.87184,4880000.0
2007-03-28 23:43:00,3.86767,3.86767,3.86687,3.86687,1500000.0
2007-03-28 23:44:00,3.86762,3.86762,3.86762,3.86762,750000.0
2007-03-28 23:45:00,3.86676,3.87366,3.86608,3.87353,4500000.0
2007-03-28 23:46:00,3.86788,3.87989,3.86788,3.87432,4880000.0
2007-03-28 23:47:00,3.86782,3.86782,3.86782,3.86782,750000.0
2007-03-28 23:48:00,3.87807,3.87946,3.86901,3.87262,5630000.0
2007-03-28 23:49:00,3.87192,3.87192,3.87192,3.87192,750000.0
2007-03-28 23:50:00,3.87281,3.88082,3.86835,3.87867,14640000.0
2007-03-28 23:51:00,3.874,3.87807,3.8669,3.87312,6010000.0
2007-03-28 23:53:00,3.87192,3.87768,3.86692,3.87768,11680000.0
2007-03-28 23:54:00,3.87023,3.87784,3.86647,3.86647,4880000.0
2007-03-28 23:57:00,3.87681,3.87755,3.87302,3.87621,4890000.0
2007-03-28 23:58:00,3.86782,3.87678,3.86782,3.87192,3000000.0
2007-03-28 23:59:00,3.87414,3.87714,3.87324,3.87603,3000000.0
2007-03-29 00:01:00,3.87811,3.88016,3.87255,3.87255,7510000.0
2007-03-29 00:02:00,3.87713,3.87713,3.87579,3.87659,2630000.0
2007-03-29 00:04:00,3.86682,3.87646,3.86682,3.87646,3760000.0
2007-03-29 00:05:00,3.87716,3.87734,3.86781,3.87219,7130000.0
2007-03-29 00:06:00,3.87591,3.87725,3.87591,3.87725,1130000.0
2007-03-29 00:08:00,3.87692,3.87695,3.87685,3.87685,1520000.0
2007-03-29 00:09:00,3.86715,3.87609,3.86715,3.87609,5290000.0
2007-03-29 00:10:00,3.87248,3.87779,3.86886,3.87647,5290000.0
2007-03-29 00:12:00,3.87809,3.87885,3.87317,3.8745,4890000.0
2007-03-29 00:13:00,3.87636,3.87705,3.87159,3.87646,4130000.0
2007-03-29 00:14:00,3.87152,3.87678,3.87063,3.87236,6760000.0
2007-03-29 00:16:00,3.86728,3.87582,3.86728,3.87169,3380000.0
2007-03-29 00:17:00,3.87142,3.8777,3.87096,3.87321,5260000.0
2007-03-29 00:18:00,3.87623,3.87668,3.86858,3.87329,2260000.0
2007-03-29 00:19:00,3.87433,3.8781,3.86857,3.8766,6770000.0
2007-03-29 00:20:00,3.87615,3.87664,3.86633,3.87664,12010000.0
2007-03-29 00:21:00,3.8676,3.87732,3.8676,3.86773,4140000.0
2007-03-29 00:23:00,3.8754,3.87672,3.86737,3.87647,4140000.0
2007-03-29 00:24:00,3.87573,3.87738,3.8721,3.87377,6040000.0
2007-03-29 00:25:00,3.87264,3.87592,3.87264,3.87347,2250000.0
2007-03-29 00:26:00,3.87698,3.87698,3.87264,3.87609,4510000.0
2007-03-29 00:28:00,3.87092,3.87763,3.86761,3.86761,4150000.0
2007-03-29 00:29:00,3.87058,3.87289,3.87058,3.87289,760000.0
2007-03-29 00:34:00,3.87214,3.87214,3.87214,3.87214,750000.0
2007-03-29 00:35:00,3.867,3.87722,3.86348,3.86348,4130000.0
2007-03-29 00:36:00,3.87257,3.88096,3.87257,3.87799,3400000.0
2007-03-29 00:38:00,3.87583,3.87631,3.87089,3.87334,4890000.0
2007-03-29 00:39:00,3.87633,3.87778,3.87088,3.87254,7510000.0
2007-03-29 00:40:00,3.85812,3.86768,3.85812,3.86306,6380000.0
2007-03-29 00:43:00,3.87268,3.87782,3.87149,3.87149,4510000.0
2007-03-29 00:44:00,3.87749,3.87749,3.87187,3.87556,7520000.0
2007-03-29 00:45:00,3.87204,3.87702,3.87177,3.87254,7890000.0
2007-03-29 00:46:00,3.87808,3.87871,3.86853,3.86853,3020000.0
2007-03-29 00:47:00,3.87702,3.87702,3.87082,3.87082,3390000.0
2007-03-29 00:48:00,3.87237,3.87762,3.86883,3.86883,4150000.0
2007-03-29 00:49:00,3.87849,3.87849,3.86896,3.87808,4890000.0
2007-03-29 00:50:00,3.87726,3.87786,3.86844,3.87738,4500000.0
2007-03-29 00:51:00,3.87778,3.87778,3.87778,3.87778,1500000.0
2007-03-29 00:52:00,3.87394,3.87788,3.87246,3.87643,7510000.0
2007-03-29 00:55:00,3.87627,3.87627,3.87611,3.87611,1130000.0
2007-03-29 00:56:00,3.87577,3.87614,3.87139,3.8734,4140000.0
2007-03-29 00:58:00,3.87641,3.87812,3.86856,3.87742,5630000.0
2007-03-29 00:59:00,3.87617,3.87691,3.86802,3.87676,4510000.0
2007-03-29 01:00:00,3.87194,3.87733,3.86762,3.86762,10530000.0
2007-03-29 01:01:00,3.86464,3.87513,3.86464,3.87507,2640000.0
2007-03-29 01:02:00,3.87587,3.87587,3.86663,3.86663,4140000.0
2007-03-29 01:03:00,3.86702,3.87642,3.86702,3.87601,8650000.0
2007-03-29 01:04:00,3.87211,3.87666,3.87143,3.8716,3760000.0
2007-03-29 01:05:00,3.87643,3.87725,3.8714,3.8714,3760000.0
2007-03-29 01:06:00,3.86848,3.87585,3.86848,3.87507,2640000.0
2007-03-29 01:07:00,3.8745,3.87722,3.87155,3.87698,4880000.0
2007-03-29 01:08:00,3.87724,3.87724,3.87012,3.87703,5270000.0
2007-03-29 01:10:00,3.87069,3.87616,3.87069,3.87616,3010000.0
2007-03-29 01:11:00,3.87164,3.87529,3.86732,3.87143,5250000.0
2007-03-29 01:12:00,3.87717,3.87739,3.87328,3.87328,1880000.0
2007-03-29 01:13:00,3.8724,3.87878,3.8688,3.87413,4890000.0
2007-03-29 01:14:00,3.86832,3.87574,3.86283,3.87522,12020000.0
2007-03-29 01:15:00,3.87697,3.87791,3.86921,3.87791,5260000.0
2007-03-29 01:16:00,3.87511,3.87543,3.86982,3.87543,3760000.0
2007-03-29 01:18:00,3.87172,3.87702,3.86762,3.87173,7520000.0
2007-03-29 01:19:00,3.8744,3.8744,3.87184,3.87184,1880000.0
2007-03-29 01:20:00,3.87195,3.87195,3.86753,3.87168,1510000.0
2007-03-29 01:21:00,3.86609,3.86836,3.85812,3.86488,4520000.0
2007-03-29 01:24:00,3.87402,3.8777,3.87402,3.87645,3390000.0
2007-03-29 01:25:00,3.87307,3.87855,3.86858,3.87855,4510000.0
2007-03-29 01:26:00,3.86605,3.86668,3.86113,3.86591,7510000.0
2007-03-29 01:27:00,3.87508,3.87844,3.87067,3.87194,5260000.0
2007-03-29 01:31:00,3.86662,3.86929,3.85974,3.85974,5250000.0
2007-03-29 01:32:00,3.86867,3.88202,3.86867,3.8788,5250000.0
2007-03-29 01:33:00,3.87114,3.8762,3.87107,3.87548,6000000.0
2007-03-29 01:34:00,3.87584,3.87726,3.87584,3.87726,1500000.0
2007-03-29 01:35:00,3.87565,3.87734,3.87276,3.87641,6000000.0
2007-03-29 01:36:00,3.87383,3.87383,3.85947,3.85947,6000000.0
2007-03-29 01:37:00,3.87082,3.87503,3.87073,3.87503,3000000.0
2007-03-29 01:38:00,3.86697,3.87434,3.86397,3.87403,8250000.0
2007-03-29 01:40:00,3.87592,3.87733,3.8675,3.8675,6750000.0
2007-03-29 01:41:00,3.86424,3.86424,3.8618,3.8618,1500000.0
2007-03-29 01:43:00,3.87609,3.87667,3.86687,3.8755,6400000.0
2007-03-29 01:44:00,3.87256,3.8758,3.87033,3.87462,4140000.0
2007-03-29 01:45:00,3.87131,3.87741,3.8668,3.87101,11310000.0
2007-03-29 01:46:00,3.87307,3.87666,3.86712,3.87588,6020000.0
2007-03-29 01:47:00,3.87638,3.87814,3.86866,3.87377,4520000.0
2007-03-29 01:48:00,3.87767,3.87778,3.87338,3.87778,3010000.0
2007-03-29 01:49:00,3.87728,3.87728,3.86724,3.87632,5630000.0
2007-03-29 01:50:00,3.87393,3.87714,3.86813,3.87714,6030000.0
2007-03-29 01:51:00,3.87621,3.87897,3.87387,3.87387,3770000.0
2007-03-29 01:52:00,3.87655,3.87773,3.87284,3.87418,3390000.0
2007-03-29 01:53:00,3.8732,3.87765,3.87087,3.87272,4900000.0
2007-03-29 01:55:00,3.87307,3.87675,3.87195,3.87367,6020000.0
2007-03-29 01:56:00,3.87286,3.87968,3.87285,3.87285,10530000.0
2007-03-29 01:57:00,3.85712,3.86652,3.85712,3.86611,8280000.0
2007-03-29 01:58:00,3.87365,3.87693,3.87156,3.87188,5270000.0
2007-03-29 02:00:00,3.87421,3.87929,3.87259,3.8764,6770000.0
2007-03-29 02:01:00,3.87586,3.87656,3.87184,3.87374,4140000.0
2007-03-29 02:02:00,3.87776,3.87776,3.86929,3.87277,4140000.0
2007-03-29 02:03:00,3.87338,3.87781,3.87224,3.87392,5260000.0
2007-03-29 02:04:00,3.87196,3.87841,3.87196,3.87247,6390000.0
2007-03-29 02:05:00,3.87252,3.87821,3.86836,3.87821,5260000.0
2007-03-29 02:06:00,3.87176,3.87571,3.87176,3.87344,4520000.0
2007-03-29 02:07:00,3.87324,3.87741,3.86449,3.87109,4890000.0
2007-03-29 02:08:00,3.87447,3.87866,3.87273,3.87363,5630000.0
2007-03-29 02:09:00,3.87884,3.87884,3.87246,3.87819,7500000.0
2007-03-29 02:10:00,3.87867,3.88196,3.86946,3.87968,6380000.0
2007-03-29 02:11:00,3.87196,3.87737,3.87165,3.87562,5630000.0
2007-03-29 02:12:00,3.86591,3.8675,3.86213,3.8675,6000000.0
2007-03-29 02:13:00,3.87819,3.88112,3.87433,3.87433,5630000.0
2007-03-29 02:14:00,3.87628,3.88023,3.87338,3.87762,6380000.0
2007-03-29 02:15:00,3.87664,3.8775,3.86598,3.8742,9030000.0
2007-03-29 02:16:00,3.87179,3.8813,3.86825,3.87548,6390000.0
2007-03-29 02:17:00,3.87467,3.87599,3.8592,3.87599,6770000.0
2007-03-29 02:18:00,3.86705,3.87581,3.86531,3.87034,4880000.0
2007-03-29 02:19:00,3.87108,3.87676,3.87101,3.87676,4500000.0
2007-03-29 02:20:00,3.87136,3.87676,3.87116,3.87251,5630000.0
2007-03-29 02:21:00,3.87536,3.87625,3.87049,3.87625,5260000.0
2007-03-29 02:22:00,3.87185,3.87704,3.87162,3.87162,5630000.0
2007-03-29 02:23:00,3.87134,3.87713,3.87134,3.87171,4880000.0
2007-03-29 02:24:00,3.87106,3.87892,3.87077,3.87188,10510000.0
2007-03-29 02:25:00,3.87699,3.87699,3.87086,3.87307,6000000.0
2007-03-29 02:26:00,3.87605,3.87626,3.87241,3.87626,3750000.0
2007-03-29 02:28:00,3.87151,3.87695,3.87151,3.87684,6760000.0
2007-03-29 02:29:00,3.87124,3.87527,3.87124,3.87137,4520000.0
2007-03-29 02:30:00,3.87591,3.87591,3.86781,3.87061,9010000.0
2007-03-29 02:31:00,3.87337,3.87896,3.87231,3.87647,6770000.0
2007-03-29 02:32:00,3.87179,3.87838,3.87002,3.87002,7510000.0
2007-03-29 02:33:00,3.87639,3.87657,3.87121,3.87272,6770000.0
2007-03-29 02:36:00,3.87724,3.87724,3.87154,3.877,5270000.0
2007-03-29 02:37:00,3.87825,3.87825,3.8681,3.87676,4890000.0
2007-03-29 02:39:00,3.87621,3.87621,3.87082,3.87579,4520000.0
2007-03-29 02:40:00,3.8773,3.87895,3.87191,3.87212,6010000.0
2007-03-29 02:41:00,3.87383,3.87949,3.87316,3.87316,6010000.0
2007-03-29 02:42:00,3.87526,3.87748,3.87526,3.87672,2630000.0
2007-03-29 02:43:00,3.87374,3.87674,3.87166,3.87166,4890000.0
2007-03-29 02:44:00,3.8708,3.87649,3.86976,3.8755,5260000.0
2007-03-29 02:45:00,3.87747,3.87747,3.87302,3.87302,4890000.0
2007-03-29 02:46:00,3.87832,3.88255,3.87138,3.87844,8250000.0
2007-03-29 02:47:00,3.87263,3.8783,3.87206,3.87702,7510000.0
2007-03-29 02:48:00,3.87158,3.87707,3.87158,3.87172,9770000.0
2007-03-29 02:49:00,3.87635,3.87724,3.87073,3.87353,2640000.0
2007-03-29 02:50:00,3.87595,3.87648,3.86788,3.87587,3380000.0
2007-03-29 02:51:00,3.87026,3.88177,3.87026,3.87849,6770000.0
2007-03-29 02:52:00,3.87204,3.87458,3.86069,3.86763,6390000.0
2007-03-29 02:53:00,3.87256,3.87702,3.86844,3.87339,4510000.0
2007-03-29 02:54:00,3.8672,3.87485,3.8672,3.87485,4880000.0
2007-03-29 02:55:00,3.87538,3.88316,3.87016,3.87016,5630000.0
2007-03-29 02:56:00,3.87682,3.87896,3.86899,3.86899,5250000.0
2007-03-29 02:57:00,3.87821,3.87821,3.87292,3.87728,5250000.0
2007-03-29 02:59:00,3.87183,3.87671,3.86649,3.87671,7130000.0
2007-03-29 03:00:00,3.87258,3.87899,3.87043,3.87216,15770000.0
2007-03-29 03:01:00,3.8727,3.87728,3.86715,3.87286,6010000.0
2007-03-29 03:02:00,3.87188,3.87776,3.87044,3.87168,7510000.0
2007-03-29 03:03:00,3.87032,3.87608,3.86112,3.86686,11260000.0
2007-03-29 03:05:00,3.87145,3.87614,3.87145,3.87614,4510000.0
2007-03-29 03:06:00,3.86762,3.87625,3.86762,3.87262,4130000.0
2007-03-29 03:07:00,3.87308,3.87308,3.8714,3.87234,6010000.0
2007-03-29 03:11:00,3.87468,3.87626,3.87261,3.87626,2630000.0
2007-03-29 03:12:00,3.87484,3.87547,3.87263,3.87263,2630000.0
2007-03-29 03:13:00,3.87614,3.87654,3.86492,3.86492,7900000.0
2007-03-29 03:14:00,3.87557,3.87669,3.8658,3.87146,10910000.0
2007-03-29 03:15:00,3.87267,3.87713,3.86732,3.87142,4510000.0
2007-03-29 03:16:00,3.87704,3.87704,3.86751,3.87538,4520000.0
2007-03-29 03:17:00,3.87656,3.87788,3.86829,3.87192,5260000.0
2007-03-29 03:18:00,3.87712,3.87712,3.86772,3.87705,3750000.0
2007-03-29 03:19:00,3.877,3.877,3.877,3.877,1130000.0
2007-03-29 03:20:00,3.87117,3.8777,3.87117,3.87699,10140000.0
2007-03-29 03:21:00,3.87088,3.87817,3.86781,3.87213,8660000.0
2007-03-29 03:22:00,3.87502,3.87823,3.86817,3.87704,6400000.0
2007-03-29 03:23:00,3.87623,3.87735,3.87163,3.87266,6390000.0
2007-03-29 03:24:00,3.8763,3.8763,3.86488,3.87442,5280000.0
2007-03-29 03:25:00,3.8757,3.87694,3.86759,3.87185,9760000.0
2007-03-29 03:26:00,3.87228,3.87726,3.86706,3.87651,4890000.0
2007-03-29 03:27:00,3.87178,3.87642,3.86952,3.86952,3390000.0
2007-03-29 03:28:00,3.87499,3.87664,3.86911,3.87664,7520000.0
2007-03-29 03:30:00,3.87419,3.87776,3.87114,3.87671,3390000.0
2007-03-29 03:31:00,3.87639,3.87639,3.86627,3.87177,4140000.0
2007-03-29 03:32:00,3.86738,3.87668,3.86738,3.87599,5250000.0
2007-03-29 03:33:00,3.86195,3.8756,3.86195,3.8756,8640000.0
2007-03-29 03:35:00,3.877,3.877,3.86749,3.87152,4880000.0
2007-03-29 03:36:00,3.86895,3.88235,3.86895,3.87792,6410000.0
2007-03-29 03:37:00,3.87564,3.87701,3.86771,3.87701,6770000.0
2007-03-29 03:38:00,3.87451,3.8747,3.85884,3.8747,4150000.0
2007-03-29 03:39:00,3.87541,3.87675,3.87005,3.87005,1880000.0
2007-03-29 03:40:00,3.87311,3.87348,3.86601,3.87024,4140000.0
2007-03-29 03:41:00,3.87199,3.87641,3.87199,3.87641,1880000.0
2007-03-29 03:42:00,3.87314,3.87806,3.87149,3.87149,5260000.0
2007-03-29 03:43:00,3.87671,3.87699,3.8725,3.8725,3010000.0
2007-03-29 03:44:00,3.87151,3.8764,3.86922,3.87557,3770000.0
2007-03-29 03:45:00,3.87736,3.8793,3.86902,3.87233,9770000.0
2007-03-29 03:46:00,3.87156,3.87711,3.86803,3.87581,5640000.0
2007-03-29 03:47:00,3.87673,3.87713,3.87024,3.87648,6390000.0
2007-03-29 03:48:00,3.87181,3.87993,3.87181,3.87453,4140000.0
2007-03-29 03:49:00,3.87147,3.87799,3.86752,3.8737,3400000.0
2007-03-29 03:50:00,3.86923,3.87572,3.86899,3.86899,5260000.0
2007-03-29 03:51:00,3.87645,3.87645,3.87029,3.87029,760000.0
2007-03-29 03:52:00,3.87574,3.87683,3.86703,3.86724,6010000.0
2007-03-29 03:53:00,3.8767,3.8767,3.86675,3.87547,4890000.0
2007-03-29 03:58:00,3.86441,3.86441,3.86063,3.86063,1500000.0
2007-03-29 03:59:00,3.86804,3.87711,3.8669,3.87711,8640000.0
2007-03-29 04:00:00,3.8675,3.87702,3.86668,3.87122,4150000.0
2007-03-29 04:01:00,3.86831,3.87949,3.86831,3.86854,7140000.0
2007-03-29 04:02:00,3.87696,3.87696,3.86884,3.87155,4130000.0
2007-03-29 04:03:00,3.87244,3.87244,3.85774,3.85774,4510000.0
2007-03-29 04:06:00,3.87635,3.87709,3.86628,3.87706,5250000.0
2007-03-29 04:07:00,3.86889,3.88217,3.86889,3.87548,7510000.0
2007-03-29 04:08:00,3.87607,3.87616,3.87607,3.87616,1500000.0
2007-03-29 04:09:00,3.8719,3.87826,3.8719,3.87707,4510000.0
2007-03-29 04:10:00,3.87679,3.87698,3.873,3.87622,5270000.0
2007-03-29 04:11:00,3.87644,3.87753,3.86675,3.86675,7510000.0
2007-03-29 04:13:00,3.87504,3.87654,3.86629,3.87654,6800000.0
2007-03-29 04:14:00,3.8717,3.87702,3.86541,3.87604,8680000.0
2007-03-29 04:15:00,3.87158,3.87642,3.86667,3.87642,3400000.0
2007-03-29 04:16:00,3.87146,3.8751,3.86602,3.8709,3400000.0
2007-03-29 04:17:00,3.87763,3.87763,3.86862,3.87304,4130000.0
2007-03-29 04:19:00,3.86527,3.87429,3.86527,3.87403,5270000.0
2007-03-29 04:20:00,3.87524,3.87674,3.8713,3.87674,3780000.0
2007-03-29 04:23:00,3.87552,3.87552,3.87009,3.87269,5260000.0
2007-03-29 04:24:00,3.87165,3.87546,3.87165,3.87546,1130000.0
2007-03-29 04:25:00,3.86832,3.88226,3.86832,3.87793,6770000.0
2007-03-29 04:26:00,3.87245,3.87739,3.87245,3.87655,2640000.0
2007-03-29 04:27:00,3.87161,3.87639,3.86931,3.87238,4520000.0
2007-03-29 04:28:00,3.87639,3.87639,3.86573,3.87266,3400000.0
2007-03-29 04:29:00,3.86184,3.87234,3.86184,3.87234,3770000.0
2007-03-29 04:30:00,3.87599,3.87682,3.87161,3.87613,3400000.0
2007-03-29 04:31:00,3.87548,3.87578,3.86544,3.87164,4900000.0
2007-03-29 04:32:00,3.87191,3.87252,3.87191,3.87252,760000.0
2007-03-29 04:33:00,3.87346,3.8772,3.87211,3.8772,3770000.0
2007-03-29 04:34:00,3.86914,3.87527,3.86866,3.87142,6040000.0
2007-03-29 04:35:00,3.8714,3.87659,3.87124,3.87145,5270000.0
2007-03-29 04:36:00,3.87196,3.87658,3.8709,3.8709,5640000.0
2007-03-29 04:37:00,3.87561,3.87561,3.87084,3.87109,4140000.0
2007-03-29 04:38:00,3.87194,3.87617,3.8718,3.87557,4140000.0
2007-03-29 04:39:00,3.87167,3.87454,3.85412,3.85412,4890000.0
2007-03-29 04:40:00,3.87472,3.87828,3.8719,3.87512,3780000.0
2007-03-29 04:42:00,3.8725,3.87716,3.87014,3.87716,4910000.0
2007-03-29 04:43:00,3.8752,3.87686,3.86952,3.87686,5260000.0
2007-03-29 04:44:00,3.86837,3.87602,3.86512,3.87602,9400000.0
2007-03-29 04:46:00,3.86698,3.8754,3.86488,3.87407,5650000.0
2007-03-29 04:47:00,3.87336,3.87708,3.87336,3.87708,1130000.0
2007-03-29 04:49:00,3.87695,3.87695,3.87673,3.87673,1130000.0
2007-03-29 04:50:00,3.87147,3.87654,3.87105,3.87654,4880000.0
2007-03-29 04:53:00,3.87316,3.87829,3.87194,3.87666,9010000.0
2007-03-29 04:55:00,3.87476,3.87476,3.8637,3.86903,10130000.0
2007-03-29 04:56:00,3.87223,3.87651,3.87109,3.87171,7880000.0
2007-03-29 04:57:00,3.87504,3.87504,3.8692,3.87428,4880000.0
2007-03-29 04:58:00,3.86759,3.87829,3.86759,3.87287,4130000.0
2007-03-29 04:59:00,3.86402,3.86773,3.85722,3.86116,6380000.0
2007-03-29 05:00:00,3.8706,3.87861,3.8706,3.8735,3760000.0
2007-03-29 05:02:00,3.87389,3.87744,3.87197,3.8774,5270000.0
2007-03-29 05:03:00,3.87029,3.87666,3.86997,3.8717,14260000.0
2007-03-29 05:04:00,3.87697,3.8771,3.8591,3.86839,5260000.0
2007-03-29 05:05:00,3.87651,3.87726,3.8722,3.87692,5630000.0
2007-03-29 05:07:00,3.87631,3.87754,3.86765,3.87277,4880000.0
2007-03-29 05:08:00,3.86977,3.87724,3.86452,3.87712,13130000.0
2007-03-29 05:09:00,3.86625,3.87205,3.85975,3.85975,5250000.0
2007-03-29 05:11:00,3.87871,3.87888,3.86928,3.87798,6380000.0
2007-03-29 05:12:00,3.86922,3.8817,3.86922,3.8784,9390000.0
2007-03-29 05:14:00,3.86668,3.86668,3.86118,3.86118,1500000.0
2007-03-29 05:15:00,3.87734,3.87806,3.87226,3.8778,5250000.0
2007-03-29 05:17:00,3.87175,3.8761,3.86572,3.86572,4880000.0
2007-03-29 05:18:00,3.87231,3.8764,3.86635,3.87508,7140000.0
2007-03-29 05:19:00,3.86801,3.87781,3.86801,3.8689,5630000.0
2007-03-29 05:20:00,3.86957,3.8758,3.86618,3.87166,5630000.0
2007-03-29 05:21:00,3.87092,3.87665,3.86655,3.86711,7880000.0
2007-03-29 05:22:00,3.87135,3.8778,3.87072,3.87184,10510000.0
2007-03-29 05:23:00,3.87562,3.87625,3.86617,3.87241,4500000.0
2007-03-29 05:24:00,3.87301,3.87916,3.87301,3.87782,5250000.0
2007-03-29 05:25:00,3.86138,3.87327,3.86138,3.87327,1500000.0
2007-03-29 05:28:00,3.87558,3.87558,3.87171,3.87171,2630000.0
2007-03-29 05:29:00,3.87555,3.87555,3.86928,3.87541,6400000.0
2007-03-29 05:30:00,3.86772,3.87543,3.86583,3.87543,5650000.0
2007-03-29 05:31:00,3.87242,3.87242,3.87142,3.87146,2260000.0
2007-03-29 05:32:00,3.86731,3.87617,3.86731,3.87589,6030000.0
2007-03-29 05:33:00,3.87208,3.87592,3.87103,3.87122,3760000.0
2007-03-29 05:34:00,3.87258,3.87722,3.87258,3.87601,5630000.0
2007-03-29 05:35:00,3.87633,3.87633,3.87103,3.8711,3380000.0
2007-03-29 05:37:00,3.8753,3.87577,3.87075,3.87283,4510000.0
2007-03-29 05:39:00,3.87218,3.87786,3.87218,3.87761,3000000.0
2007-03-29 05:40:00,3.86819,3.87564,3.86476,3.87564,7140000.0
2007-03-29 05:41:00,3.87629,3.87696,3.86746,3.87242,3390000.0
2007-03-29 05:42:00,3.87763,3.88046,3.87093,3.87293,6760000.0
2007-03-29 05:43:00,3.87293,3.87705,3.87055,3.87618,6010000.0
2007-03-29 05:44:00,3.86801,3.87772,3.86801,3.87277,10140000.0
2007-03-29 05:45:00,3.87611,3.87611,3.86914,3.86914,3010000.0
2007-03-29 05:46:00,3.87291,3.8765,3.87073,3.8765,3020000.0
2007-03-29 05:47:00,3.87552,3.87552,3.87031,3.87524,3390000.0
2007-03-29 05:48:00,3.87603,3.87828,3.86634,3.86766,10150000.0
2007-03-29 05:49:00,3.87229,3.87561,3.86901,3.8743,6040000.0
2007-03-29 05:50:00,3.87479,3.87663,3.86506,3.87663,10900000.0
2007-03-29 05:51:00,3.87125,3.87609,3.86691,3.87227,4900000.0
2007-03-29 05:52:00,3.86711,3.87622,3.86711,3.87622,3390000.0
2007-03-29 05:53:00,3.87672,3.87672,3.87117,3.87124,4520000.0
2007-03-29 05:54:00,3.87178,3.87784,3.87178,3.87407,4900000.0
2007-03-29 05:55:00,3.8702,3.87476,3.8679,3.87061,8290000.0
2007-03-29 05:56:00,3.8748,3.87576,3.86642,3.86642,7530000.0
2007-03-29 05:57:00,3.87247,3.87753,3.87237,3.87237,4890000.0
2007-03-29 05:58:00,3.87672,3.87711,3.87156,3.87156,3010000.0
2007-03-29 06:00:00,3.87046,3.87491,3.86811,3.87123,11640000.0
2007-03-29 06:01:00,3.87138,3.87637,3.86732,3.87637,2630000.0
2007-03-29 06:02:00,3.87623,3.8763,3.86728,3.86745,4880000.0
2007-03-29 06:03:00,3.8728,3.8728,3.86696,3.86715,2250000.0
2007-03-29 06:04:00,3.86901,3.87934,3.86901,3.87797,5630000.0
2007-03-29 06:05:00,3.87252,3.87611,3.87113,3.87143,6000000.0
2007-03-29 06:06:00,3.87724,3.8773,3.86804,3.86804,6380000.0
2007-03-29 06:07:00,3.87284,3.87284,3.86721,3.87138,4140000.0
2007-03-29 06:08:00,3.87319,3.87688,3.87137,3.87541,4880000.0
2007-03-29 06:09:00,3.8769,3.8769,3.86817,3.87144,6760000.0
2007-03-29 06:11:00,3.86862,3.8809,3.86862,3.87331,7880000.0
2007-03-29 06:12:00,3.86948,3.88051,3.86948,3.87595,8640000.0
2007-03-29 06:13:00,3.87758,3.87758,3.87156,3.87537,3750000.0
2007-03-29 06:14:00,3.86963,3.87385,3.86502,3.87079,6380000.0
2007-03-29 06:15:00,3.87102,3.87604,3.87102,3.87258,3760000.0
2007-03-29 06:16:00,3.87643,3.87643,3.86695,3.87108,5260000.0
2007-03-29 06:17:00,3.87614,3.87614,3.86633,3.87043,4140000.0
2007-03-29 06:18:00,3.87565,3.87771,3.87295,3.87724,4130000.0
2007-03-29 06:19:00,3.86457,3.87639,3.86457,3.87639,5250000.0
2007-03-29 06:20:00,3.87764,3.87787,3.86843,3.87685,5260000.0
2007-03-29 06:21:00,3.87457,3.87494,3.86758,3.8715,4520000.0
2007-03-29 06:22:00,3.87536,3.87698,3.86774,3.87548,7510000.0
2007-03-29 06:23:00,3.87156,3.87872,3.86728,3.86728,7150000.0
2007-03-29 06:24:00,3.87541,3.87684,3.87239,3.87239,3750000.0
2007-03-29 06:25:00,3.87547,3.87719,3.86772,3.86982,5260000.0
2007-03-29 06:26:00,3.87621,3.87679,3.87143,3.87143,3000000.0
2007-03-29 06:28:00,3.87296,3.8749,3.86592,3.87235,6770000.0
2007-03-29 06:29:00,3.87764,3.87902,3.87256,3.87256,7140000.0
2007-03-29 06:31:00,3.87151,3.8755,3.8669,3.87253,10500000.0
2007-03-29 06:32:00,3.87269,3.87824,3.87269,3.8729,7880000.0
2007-03-29 06:33:00,3.87388,3.87566,3.87184,3.87286,4130000.0
2007-03-29 06:35:00,3.87289,3.87829,3.87255,3.87284,4890000.0
2007-03-29 06:36:00,3.85812,3.86662,3.85812,3.86662,1500000.0
2007-03-29 06:37:00,3.87718,3.87805,3.86743,3.8711,6020000.0
2007-03-29 06:38:00,3.87487,3.87606,3.86684,3.87606,7140000.0
2007-03-29 06:39:00,3.87545,3.87636,3.87099,3.87105,6390000.0
2007-03-29 06:40:00,3.87529,3.87584,3.86645,3.87212,4140000.0
2007-03-29 06:41:00,3.86783,3.8749,3.86783,3.87434,5630000.0
2007-03-29 06:42:00,3.87411,3.87471,3.86606,3.86636,7520000.0
2007-03-29 06:43:00,3.87048,3.87459,3.87033,3.87459,2630000.0
2007-03-29 06:44:00,3.87469,3.87469,3.87449,3.87449,760000.0
2007-03-29 06:45:00,3.8752,3.8752,3.87058,3.87058,1130000.0
2007-03-29 06:46:00,3.86584,3.87323,3.86311,3.86533,4140000.0
2007-03-29 06:47:00,3.86613,3.87499,3.86613,3.87496,6770000.0
2007-03-29 06:48:00,3.87135,3.87652,3.87116,3.87523,5270000.0
2007-03-29 06:49:00,3.86767,3.88027,3.86767,3.87687,7880000.0
2007-03-29 06:50:00,3.87682,3.87682,3.86721,3.86721,5630000.0
2007-03-29 06:51:00,3.87032,3.87538,3.85994,3.87334,4890000.0
2007-03-29 06:52:00,3.87177,3.87535,3.8661,3.8661,6380000.0
2007-03-29 06:53:00,3.86619,3.8748,3.86619,3.87394,4150000.0
2007-03-29 06:54:00,3.8713,3.87591,3.86588,3.87591,7510000.0
2007-03-29 06:55:00,3.87494,3.87514,3.86754,3.87514,3010000.0
2007-03-29 06:56:00,3.87495,3.87612,3.87495,3.87612,1510000.0
2007-03-29 06:57:00,3.87069,3.8741,3.86499,3.87348,5640000.0
2007-03-29 06:58:00,3.87624,3.87676,3.8717,3.8717,5260000.0
2007-03-29 06:59:00,3.87579,3.87619,3.87454,3.8753,5630000.0
2007-03-29 07:00:00,3.87078,3.87545,3.87009,3.87094,7140000.0
2007-03-29 07:01:00,3.87112,3.87569,3.87112,3.87483,6780000.0
2007-03-29 07:02:00,3.87371,3.87371,3.86579,3.86855,3010000.0
2007-03-29 07:03:00,3.87475,3.87592,3.86552,3.87592,3770000.0
2007-03-29 07:04:00,3.87465,3.87737,3.86955,3.87546,4520000.0
2007-03-29 07:06:00,3.87293,3.87712,3.87121,3.87124,4880000.0
2007-03-29 07:07:00,3.87275,3.87275,3.85759,3.86799,5260000.0
2007-03-29 07:08:00,3.86466,3.87803,3.86466,3.87803,6000000.0
2007-03-29 07:09:00,3.86693,3.87786,3.86693,3.87752,14640000.0
2007-03-29 07:10:00,3.86628,3.87448,3.8662,3.87448,6000000.0
2007-03-29 07:11:00,3.87203,3.87701,3.86656,3.86656,5250000.0
2007-03-29 07:12:00,3.87368,3.8762,3.86703,3.86703,2250000.0
2007-03-29 07:14:00,3.87529,3.87625,3.87062,3.87625,4130000.0
2007-03-29 07:15:00,3.87312,3.87905,3.86935,3.86988,6010000.0
2007-03-29 07:16:00,3.87625,3.87625,3.86684,3.87215,7880000.0
2007-03-29 07:17:00,3.86322,3.87366,3.86322,3.87366,4130000.0
2007-03-29 07:18:00,3.87136,3.87569,3.86773,3.86773,4880000.0
2007-03-29 07:19:00,3.87031,3.87678,3.86547,3.87678,6000000.0
2007-03-29 07:21:00,3.87112,3.87319,3.86733,3.86733,4880000.0
2007-03-29 07:22:00,3.87687,3.87687,3.86633,3.87234,7140000.0
2007-03-29 07:23:00,3.87605,3.87696,3.8715,3.8715,3010000.0
2007-03-29 07:24:00,3.87545,3.876,3.86981,3.876,3760000.0
2007-03-29 07:25:00,3.87704,3.87704,3.87192,3.87192,3380000.0
2007-03-29 07:26:00,3.87653,3.87749,3.86814,3.87749,4140000.0
2007-03-29 07:27:00,3.87286,3.87476,3.86536,3.87476,3760000.0
2007-03-29 07:28:00,3.87533,3.87687,3.87191,3.87191,4130000.0
2007-03-29 07:29:00,3.86638,3.87515,3.86485,3.87127,8640000.0
2007-03-29 07:30:00,3.87491,3.87666,3.87148,3.87612,5640000.0
2007-03-29 07:31:00,3.87598,3.8769,3.87147,3.87521,3010000.0
2007-03-29 07:32:00,3.87678,3.87678,3.86559,3.87099,4510000.0
2007-03-29 07:33:00,3.87698,3.87698,3.87133,3.87697,6000000.0
2007-03-29 07:34:00,3.86565,3.87466,3.86565,3.87417,4150000.0
2007-03-29 07:35:00,3.87682,3.87682,3.87086,3.87103,6010000.0
2007-03-29 07:36:00,3.87198,3.87339,3.87171,3.87171,1510000.0
2007-03-29 07:37:00,3.87692,3.87695,3.87137,3.87695,4880000.0
2007-03-29 07:38:00,3.8739,3.8782,3.86823,3.87724,7510000.0
2007-03-29 07:39:00,3.8763,3.8763,3.86873,3.87079,8650000.0
2007-03-29 07:40:00,3.87302,3.87892,3.86877,3.87698,6760000.0
2007-03-29 07:41:00,3.87152,3.87632,3.86775,3.87632,4890000.0
2007-03-29 07:42:00,3.87147,3.87569,3.8698,3.86982,6390000.0
2007-03-29 07:43:00,3.87196,3.8762,3.8666,3.87097,8650000.0
2007-03-29 07:44:00,3.87524,3.8778,3.86824,3.87228,6000000.0
2007-03-29 07:45:00,3.87602,3.87602,3.86591,3.87571,4880000.0
2007-03-29 07:46:00,3.87147,3.87692,3.86717,3.87692,4890000.0
2007-03-29 07:47:00,3.87554,3.8773,3.86653,3.87534,4890000.0
2007-03-29 07:48:00,3.87203,3.87458,3.8661,3.87458,5270000.0
2007-03-29 07:49:00,3.87512,3.8762,3.87159,3.87194,6380000.0
2007-03-29 07:50:00,3.87279,3.87635,3.86722,3.86722,6010000.0
2007-03-29 07:51:00,3.87088,3.87769,3.87088,3.8773,4510000.0
2007-03-29 07:52:00,3.87553,3.87734,3.87166,3.87623,6400000.0
2007-03-29 07:53:00,3.87192,3.8769,3.87192,3.8722,3380000.0
2007-03-29 07:56:00,3.8688,3.88025,3.8688,3.87722,3770000.0
2007-03-29 07:57:00,3.87673,3.87673,3.87092,3.87488,6010000.0
2007-03-29 07:58:00,3.86969,3.86969,3.86893,3.86893,1130000.0
2007-03-29 07:59:00,3.87112,3.87631,3.86706,3.87631,6400000.0
2007-03-29 08:00:00,3.87519,3.87634,3.86598,3.87255,6030000.0
2007-03-29 08:01:00,3.87608,3.87853,3.86722,3.86722,7130000.0
2007-03-29 08:02:00,3.87676,3.87676,3.86707,3.87155,7130000.0
2007-03-29 08:03:00,3.87315,3.87658,3.86523,3.87625,5640000.0
2007-03-29 08:04:00,3.87273,3.87826,3.87135,3.87171,5260000.0
2007-03-29 08:05:00,3.87551,3.87708,3.86759,3.87545,7140000.0
2007-03-29 08:06:00,3.87607,3.87607,3.86866,3.87075,7510000.0
2007-03-29 08:07:00,3.87199,3.88276,3.87064,3.87918,9770000.0
2007-03-29 08:08:00,3.87424,3.87822,3.87248,3.8771,4140000.0
2007-03-29 08:09:00,3.86947,3.87903,3.86947,3.87733,4880000.0
2007-03-29 08:10:00,3.86757,3.87693,3.86757,3.87693,2640000.0
2007-03-29 08:11:00,3.87759,3.87854,3.87296,3.8783,4890000.0
2007-03-29 08:12:00,3.87744,3.87789,3.87412,3.87455,3750000.0
2007-03-29 08:13:00,3.87797,3.87797,3.86311,3.87653,6020000.0
2007-03-29 08:14:00,3.87834,3.88161,3.87082,3.87829,14670000.0
2007-03-29 08:15:00,3.87693,3.87705,3.87118,3.87241,6020000.0
2007-03-29 08:16:00,3.87371,3.87885,3.87143,3.87234,6010000.0
2007-03-29 08:17:00,3.87896,3.87896,3.86742,3.86742,6380000.0
2007-03-29 08:18:00,3.86741,3.87335,3.86205,3.87181,4510000.0
2007-03-29 08:19:00,3.87321,3.8735,3.86503,3.86992,5630000.0
2007-03-29 08:20:00,3.86479,3.87137,3.86479,3.87137,2250000.0
2007-03-29 08:21:00,3.86888,3.87534,3.8645,3.87448,4890000.0
2007-03-29 08:22:00,3.86362,3.87304,3.86362,3.87304,4890000.0
2007-03-29 08:23:00,3.87122,3.87377,3.86551,3.86893,5250000.0
2007-03-29 08:24:00,3.86595,3.87082,3.86595,3.86993,4510000.0
2007-03-29 08:25:00,3.86981,3.87598,3.865,3.87498,3400000.0
2007-03-29 08:26:00,3.87443,3.87648,3.87005,3.87367,6000000.0
2007-03-29 08:27:00,3.86861,3.87692,3.86861,3.86887,3390000.0
2007-03-29 08:28:00,3.87179,3.87286,3.85822,3.87034,4890000.0
2007-03-29 08:29:00,3.87569,3.87698,3.86548,3.87225,3770000.0
2007-03-29 08:30:00,3.87073,3.878,3.87007,3.87007,3770000.0
2007-03-29 08:31:00,3.879,3.879,3.87261,3.87822,7130000.0
2007-03-29 08:32:00,3.87064,3.87456,3.8693,3.87023,4140000.0
2007-03-29 08:33:00,3.87128,3.87431,3.86696,3.86829,3010000.0
2007-03-29 08:34:00,3.8753,3.8794,3.86922,3.87873,4520000.0
2007-03-29 08:35:00,3.87672,3.87672,3.87064,3.8732,4890000.0
2007-03-29 08:36:00,3.87378,3.87655,3.87012,3.87012,6770000.0
2007-03-29 08:37:00,3.87344,3.87633,3.86563,3.8741,4140000.0
2007-03-29 08:38:00,3.86575,3.87386,3.86274,3.87386,4510000.0
2007-03-29 08:39:00,3.87014,3.87327,3.86402,3.87288,7510000.0
2007-03-29 08:40:00,3.8662,3.87172,3.86511,3.87172,5630000.0
2007-03-29 08:41:00,3.87665,3.87665,3.86455,3.86847,7880000.0
2007-03-29 08:42:00,3.87235,3.87496,3.87185,3.87277,3770000.0
2007-03-29 08:43:00,3.8685,3.8732,3.85855,3.87122,5260000.0
2007-03-29 08:44:00,3.86955,3.8787,3.86817,3.87642,6010000.0
2007-03-29 08:45:00,3.86912,3.8737,3.86829,3.86829,4510000.0
2007-03-29 08:46:00,3.86788,3.87238,3.86608,3.86608,5260000.0
2007-03-29 08:47:00,3.86961,3.8737,3.86895,3.87236,4510000.0
2007-03-29 08:48:00,3.87212,3.87355,3.86375,3.87087,4510000.0
2007-03-29 08:49:00,3.87392,3.87392,3.86494,3.86494,4510000.0
2007-03-29 08:50:00,3.87227,3.87301,3.86621,3.87301,5630000.0
2007-03-29 08:51:00,3.86733,3.87343,3.86352,3.87343,4520000.0
2007-03-29 08:52:00,3.87537,3.87617,3.86539,3.87305,4510000.0
2007-03-29 08:53:00,3.87027,3.87528,3.86237,3.86497,6400000.0
2007-03-29 08:54:00,3.87267,3.87629,3.86728,3.86894,7140000.0
2007-03-29 08:55:00,3.87354,3.87457,3.8656,3.87366,6020000.0
2007-03-29 08:56:00,3.87397,3.87467,3.86543,3.87013,4140000.0
2007-03-29 08:57:00,3.8683,3.87365,3.8683,3.87365,3750000.0
2007-03-29 08:58:00,3.86756,3.872,3.86119,3.86119,7880000.0
2007-03-29 08:59:00,3.86992,3.87704,3.86527,3.87704,10140000.0
2007-03-29 09:00:00,3.86832,3.87475,3.86633,3.86944,6760000.0
2007-03-29 09:01:00,3.86883,3.87399,3.86868,3.86958,6010000.0
2007-03-29 09:02:00,3.86887,3.87302,3.86413,3.87293,4140000.0
2007-03-29 09:03:00,3.86449,3.87388,3.86425,3.87388,4510000.0
2007-03-29 09:04:00,3.87061,3.87185,3.86372,3.87056,5280000.0
2007-03-29 09:05:00,3.86773,3.87428,3.86581,3.87218,7540000.0
2007-03-29 09:06:00,3.86498,3.87445,3.86361,3.87231,8270000.0
2007-03-29 09:08:00,3.86504,3.87502,3.86504,3.87003,5250000.0
2007-03-29 09:09:00,3.86007,3.86636,3.86007,3.86636,1500000.0
2007-03-29 09:12:00,3.86653,3.87302,3.86653,3.87235,4890000.0
2007-03-29 09:13:00,3.87379,3.87536,3.86521,3.87044,6030000.0
2007-03-29 09:14:00,3.86535,3.87415,3.86258,3.87375,6400000.0
2007-03-29 09:15:00,3.87389,3.87389,3.86606,3.87289,6390000.0
2007-03-29 09:16:00,3.86358,3.87449,3.86358,3.87438,4520000.0
2007-03-29 09:17:00,3.87052,3.8728,3.86344,3.87176,7140000.0
2007-03-29 09:18:00,3.87333,3.87389,3.86414,3.87389,4880000.0
2007-03-29 09:19:00,3.84912,3.85791,3.84912,3.84912,4140000.0
2007-03-29 09:21:00,3.87385,3.87385,3.86743,3.86743,4890000.0
2007-03-29 09:22:00,3.86793,3.87228,3.86179,3.86532,10160000.0
2007-03-29 09:23:00,3.87009,3.87549,3.86893,3.87356,5640000.0
2007-03-29 09:24:00,3.86291,3.87294,3.86291,3.87294,4510000.0
2007-03-29 09:25:00,3.87097,3.8769,3.86648,3.87027,7140000.0
2007-03-29 09:26:00,3.87293,3.873,3.86669,3.87188,7520000.0
2007-03-29 09:28:00,3.87247,3.87297,3.86531,3.86996,4140000.0
2007-03-29 09:29:00,3.86926,3.87232,3.86296,3.87232,5650000.0
2007-03-29 09:30:00,3.87275,3.87401,3.86496,3.87401,7510000.0
2007-03-29 09:31:00,3.87268,3.87268,3.86377,3.86377,4890000.0
2007-03-29 09:32:00,3.87067,3.87333,3.86597,3.86597,4140000.0
2007-03-29 09:33:00,3.86947,3.87104,3.86278,3.86278,3760000.0
2007-03-29 09:34:00,3.86048,3.86052,3.85544,3.86052,5270000.0
2007-03-29 09:35:00,3.87085,3.8756,3.86883,3.87461,5260000.0
2007-03-29 09:36:00,3.87389,3.87577,3.87071,3.87411,3760000.0
2007-03-29 09:39:00,3.86822,3.8727,3.85885,3.85885,5250000.0
2007-03-29 09:40:00,3.87022,3.87449,3.87022,3.87449,1500000.0
2007-03-29 09:43:00,3.87356,3.87529,3.86482,3.87087,6760000.0
2007-03-29 09:44:00,3.86205,3.86205,3.85578,3.86019,4140000.0
2007-03-29 09:45:00,3.874,3.87562,3.8653,3.87301,9410000.0
2007-03-29 09:46:00,3.86966,3.8761,3.86966,3.8761,4510000.0
2007-03-29 09:47:00,3.8659,3.87562,3.8659,3.87437,4140000.0
2007-03-29 09:48:00,3.87674,3.87674,3.87118,3.87118,760000.0
2007-03-29 09:49:00,3.86174,3.86174,3.85212,3.85448,5630000.0
2007-03-29 09:54:00,3.85929,3.85929,3.85929,3.85929,750000.0
2007-03-29 09:55:00,3.87015,3.87455,3.86367,3.87251,6760000.0
2007-03-29 09:56:00,3.874,3.87511,3.86588,3.8732,5630000.0
2007-03-29 09:57:00,3.87674,3.87811,3.86951,3.87547,12780000.0
2007-03-29 09:59:00,3.85723,3.86301,3.85312,3.86186,13530000.0
2007-03-29 10:00:00,3.87507,3.87642,3.86702,3.87489,9790000.0
2007-03-29 10:01:00,3.87512,3.87688,3.86732,3.86732,9020000.0
2007-03-29 10:02:00,3.87141,3.87593,3.87141,3.87365,2650000.0
2007-03-29 10:03:00,3.86682,3.87093,3.86682,3.87093,1130000.0
2007-03-29 10:04:00,3.86236,3.86236,3.85212,3.85777,8270000.0
2007-03-29 10:06:00,3.87562,3.87562,3.86809,3.87402,5640000.0
2007-03-29 10:09:00,3.85926,3.86996,3.85926,3.8627,7140000.0
2007-03-29 10:12:00,3.87339,3.87464,3.86613,3.87319,4510000.0
2007-03-29 10:14:00,3.86152,3.86152,3.85212,3.85644,8640000.0
2007-03-29 10:18:00,3.87099,3.87626,3.8661,3.87523,6380000.0
2007-03-29 10:21:00,3.87561,3.87767,3.86422,3.8691,13910000.0
2007-03-29 10:23:00,3.86842,3.87381,3.8654,3.86919,4510000.0
2007-03-29 10:24:00,3.87669,3.87702,3.86819,3.8754,8650000.0
2007-03-29 10:25:00,3.87121,3.87628,3.86748,3.86748,4880000.0
2007-03-29 10:27:00,3.87402,3.87514,3.86925,3.86925,6030000.0
2007-03-29 10:28:00,3.86701,3.87795,3.86701,3.87496,6400000.0
2007-03-29 10:30:00,3.86309,3.87162,3.86309,3.87162,3770000.0
2007-03-29 10:32:00,3.86841,3.87679,3.86571,3.87169,4510000.0
2007-03-29 10:35:00,3.86009,3.86086,3.85613,3.85792,4880000.0
2007-03-29 10:38:00,3.87303,3.87605,3.86449,3.87547,6760000.0
2007-03-29 10:39:00,3.87595,3.87642,3.86723,3.87642,4880000.0
2007-03-29 10:45:00,3.86374,3.86552,3.85883,3.86177,12020000.0
2007-03-29 10:47:00,3.87297,3.87668,3.87018,3.87668,5640000.0
2007-03-29 10:49:00,3.87627,3.87721,3.86811,3.87684,5260000.0
2007-03-29 10:50:00,3.86369,3.87568,3.8624,3.87568,7140000.0
2007-03-29 10:52:00,3.87712,3.87712,3.86588,3.87712,7140000.0
2007-03-29 10:53:00,3.87375,3.87558,3.86656,3.8751,7510000.0
2007-03-29 10:54:00,3.86982,3.87589,3.86938,3.86938,4890000.0
2007-03-29 10:55:00,3.87127,3.87398,3.8664,3.87398,1890000.0
2007-03-29 10:56:00,3.87111,3.87534,3.86668,3.87006,4140000.0
2007-03-29 10:58:00,3.87354,3.8747,3.86665,3.87162,6380000.0
2007-03-29 10:59:00,3.86586,3.87564,3.86586,3.87564,6780000.0
2007-03-29 11:00:00,3.86451,3.87428,3.86119,3.87428,8290000.0
2007-03-29 11:01:00,3.87295,3.87338,3.86824,3.86824,5650000.0
2007-03-29 11:05:00,3.87464,3.87565,3.86947,3.86947,5630000.0
2007-03-29 11:06:00,3.86974,3.87551,3.86974,3.87389,6000000.0
2007-03-29 11:07:00,3.87267,3.87419,3.86377,3.86442,8250000.0
2007-03-29 11:08:00,3.87354,3.87529,3.86527,3.87477,6760000.0
2007-03-29 11:09:00,3.8744,3.8761,3.86989,3.8761,4880000.0
2007-03-29 11:10:00,3.87176,3.87326,3.86365,3.86365,8260000.0
2007-03-29 11:13:00,3.87095,3.87761,3.86893,3.87212,8250000.0
2007-03-29 11:15:00,3.86252,3.86258,3.85312,3.85877,6020000.0
2007-03-29 11:16:00,3.87612,3.87878,3.87156,3.87156,3400000.0
2007-03-29 11:17:00,3.87002,3.87688,3.86984,3.87288,6010000.0
2007-03-29 11:18:00,3.8743,3.8743,3.86489,3.86953,6760000.0
2007-03-29 11:19:00,3.87453,3.87533,3.86507,3.87533,5630000.0
2007-03-29 11:20:00,3.87454,3.87569,3.86607,3.86722,4890000.0
2007-03-29 11:21:00,3.87741,3.87829,3.86793,3.87212,9780000.0
2007-03-29 11:22:00,3.87032,3.87483,3.86888,3.87017,4520000.0
2007-03-29 11:24:00,3.86666,3.87731,3.86666,3.8744,12030000.0
2007-03-29 11:25:00,3.87223,3.87358,3.86215,3.87358,3770000.0
2007-03-29 11:26:00,3.87583,3.87586,3.87036,3.87036,4510000.0
2007-03-29 11:28:00,3.87046,3.87647,3.86879,3.87388,10530000.0
2007-03-29 11:29:00,3.8772,3.87752,3.8707,3.877,6760000.0
2007-03-29 11:30:00,3.87171,3.87586,3.85428,3.85428,4880000.0
2007-03-29 11:31:00,3.87966,3.88083,3.87439,3.88083,7880000.0
2007-03-29 11:32:00,3.87935,3.88245,3.87143,3.87493,12390000.0
2007-03-29 11:33:00,3.87863,3.87952,3.87024,3.87931,5630000.0
2007-03-29 11:34:00,3.88002,3.88021,3.87454,3.87867,4140000.0
2007-03-29 11:35:00,3.87423,3.88092,3.87104,3.87104,7880000.0
2007-03-29 11:36:00,3.86703,3.87708,3.86703,3.87708,6390000.0
2007-03-29 11:37:00,3.87944,3.87991,3.8713,3.87854,4510000.0
2007-03-29 11:38:00,3.87637,3.88068,3.87454,3.88066,6010000.0
2007-03-29 11:39:00,3.87657,3.87819,3.86812,3.87142,6760000.0
2007-03-29 11:41:00,3.8688,3.88035,3.8688,3.8755,9760000.0
2007-03-29 11:42:00,3.87839,3.88001,3.87138,3.87739,4140000.0
2007-03-29 11:43:00,3.87151,3.88328,3.87151,3.88167,4510000.0
2007-03-29 11:48:00,3.88066,3.88141,3.87495,3.88036,7510000.0
2007-03-29 11:49:00,3.8783,3.88208,3.87033,3.88208,11640000.0
2007-03-29 11:50:00,3.87705,3.8833,3.87705,3.87912,7510000.0
2007-03-29 11:51:00,3.87738,3.87976,3.86467,3.87768,6390000.0
2007-03-29 11:52:00,3.88251,3.88251,3.87624,3.88096,5250000.0
2007-03-29 11:53:00,3.87783,3.88227,3.87703,3.88135,5260000.0
2007-03-29 11:54:00,3.88207,3.88444,3.87757,3.87757,6380000.0
2007-03-29 11:55:00,3.88084,3.88134,3.87127,3.87707,6380000.0
2007-03-29 11:56:00,3.87973,3.88053,3.87619,3.87619,5630000.0
2007-03-29 11:57:00,3.88024,3.88036,3.87567,3.87567,4890000.0
2007-03-29 11:58:00,3.87413,3.87915,3.86662,3.87455,9020000.0
2007-03-29 12:00:00,3.88065,3.88073,3.87547,3.87658,10520000.0
2007-03-29 12:01:00,3.87654,3.8775,3.86969,3.87741,7510000.0
2007-03-29 12:02:00,3.87754,3.87815,3.86598,3.87448,7130000.0
2007-03-29 12:03:00,3.87845,3.88138,3.87773,3.88095,6000000.0
2007-03-29 12:04:00,3.88007,3.88007,3.87254,3.87942,4880000.0
2007-03-29 12:06:00,3.85998,3.86357,3.85412,3.8565,7880000.0
2007-03-29 12:08:00,3.87927,3.88308,3.87567,3.87726,6400000.0
2007-03-29 12:09:00,3.88258,3.88258,3.87634,3.88244,4520000.0
2007-03-29 12:11:00,3.86409,3.86552,3.86018,3.86192,6760000.0
2007-03-29 12:12:00,3.87935,3.88017,3.87263,3.88002,5630000.0
2007-03-29 12:13:00,3.88106,3.88106,3.86864,3.87534,4510000.0
2007-03-29 12:14:00,3.87988,3.87988,3.87175,3.87661,4880000.0
2007-03-29 12:15:00,3.88131,3.88158,3.872,3.87979,7140000.0
2007-03-29 12:16:00,3.87938,3.87938,3.86681,3.86719,4510000.0
2007-03-29 12:17:00,3.87395,3.88071,3.87395,3.87497,4520000.0
2007-03-29 12:18:00,3.88008,3.88008,3.86749,3.87606,8270000.0
2007-03-29 12:19:00,3.87905,3.88018,3.87045,3.87791,7500000.0
2007-03-29 12:20:00,3.87994,3.87994,3.87559,3.87952,5260000.0
2007-03-29 12:21:00,3.87985,3.87985,3.86911,3.87455,6760000.0
2007-03-29 12:22:00,3.86776,3.87853,3.86776,3.87853,5260000.0
2007-03-29 12:23:00,3.87935,3.88409,3.87105,3.88032,6390000.0
2007-03-29 12:24:00,3.87236,3.87916,3.87236,3.87301,6390000.0
2007-03-29 12:25:00,3.8736,3.87744,3.87227,3.87744,5630000.0
2007-03-29 12:26:00,3.87909,3.87909,3.86279,3.86785,3770000.0
2007-03-29 12:27:00,3.8745,3.87944,3.8683,3.87485,4880000.0
2007-03-29 12:30:00,3.86807,3.87832,3.86748,3.87832,5630000.0
2007-03-29 12:31:00,3.87117,3.8791,3.86874,3.8791,7510000.0
2007-03-29 12:32:00,3.87244,3.87948,3.86686,3.87282,9400000.0
2007-03-29 12:33:00,3.87831,3.87831,3.86703,3.87499,7500000.0
2007-03-29 12:34:00,3.87896,3.88031,3.87095,3.87528,6770000.0
2007-03-29 12:35:00,3.87657,3.87959,3.8685,3.87495,6760000.0
2007-03-29 12:37:00,3.87797,3.87971,3.87386,3.87971,4880000.0
2007-03-29 12:40:00,3.87786,3.87979,3.87395,3.87859,4140000.0
2007-03-29 12:41:00,3.87856,3.88043,3.87062,3.87961,6390000.0
2007-03-29 12:42:00,3.87755,3.87974,3.87314,3.87839,6390000.0
2007-03-29 12:45:00,3.86923,3.87868,3.86767,3.87794,14270000.0
2007-03-29 12:46:00,3.87044,3.87797,3.8672,3.87797,4510000.0
2007-03-29 12:47:00,3.86828,3.8786,3.86828,3.87394,5640000.0
2007-03-29 12:49:00,3.87739,3.87745,3.86711,3.87745,6770000.0
2007-03-29 12:50:00,3.86685,3.87708,3.86685,3.87708,6760000.0
2007-03-29 12:52:00,3.86498,3.86498,3.86456,3.86456,1500000.0
2007-03-29 12:53:00,3.87626,3.87626,3.8667,3.87263,9000000.0
2007-03-29 12:54:00,3.87779,3.87779,3.86875,3.87124,5630000.0
2007-03-29 12:55:00,3.87194,3.87693,3.86734,3.86734,3750000.0
2007-03-29 12:56:00,3.87759,3.88094,3.87142,3.87242,4890000.0
2007-03-29 12:58:00,3.87792,3.87792,3.86956,3.87551,7890000.0
2007-03-29 12:59:00,3.87396,3.87862,3.87357,3.87754,9770000.0
2007-03-29 13:00:00,3.87016,3.88026,3.86729,3.87638,11650000.0
2007-03-29 13:01:00,3.86948,3.87942,3.86587,3.86734,4890000.0
2007-03-29 13:02:00,3.86252,3.86252,3.85312,3.85744,6020000.0
2007-03-29 13:03:00,3.87059,3.88016,3.8701,3.8701,5270000.0
2007-03-29 13:04:00,3.87438,3.87759,3.86778,3.87759,6020000.0
2007-03-29 13:05:00,3.87712,3.8776,3.86976,3.87317,5270000.0
2007-03-29 13:06:00,3.87737,3.87737,3.86811,3.87416,6770000.0
2007-03-29 13:07:00,3.85604,3.87531,3.85604,3.87531,4520000.0
2007-03-29 13:08:00,3.87156,3.87679,3.87036,3.87036,4520000.0
2007-03-29 13:10:00,3.87539,3.87724,3.87131,3.87724,6020000.0
2007-03-29 13:13:00,3.87164,3.87597,3.86646,3.87554,6380000.0
2007-03-29 13:14:00,3.87685,3.87685,3.86448,3.8747,7140000.0
2007-03-29 13:15:00,3.87469,3.87828,3.86818,3.87731,8640000.0
2007-03-29 13:16:00,3.87729,3.87802,3.87132,3.87598,6760000.0
2007-03-29 13:17:00,3.87167,3.87451,3.8692,3.87451,4890000.0
2007-03-29 13:18:00,3.87709,3.87935,3.87023,3.87499,4510000.0
2007-03-29 13:19:00,3.87399,3.88009,3.87399,3.8757,4510000.0
2007-03-29 13:20:00,3.87294,3.88066,3.87294,3.88066,6000000.0
2007-03-29 13:21:00,3.87994,3.88051,3.87361,3.87927,6010000.0
2007-03-29 13:22:00,3.87421,3.87548,3.86249,3.86249,4880000.0
2007-03-29 13:25:00,3.8798,3.88205,3.87615,3.87615,5250000.0
2007-03-29 13:27:00,3.87651,3.87651,3.86816,3.87011,1510000.0
2007-03-29 13:28:00,3.87888,3.87898,3.87276,3.87276,6020000.0
2007-03-29 13:29:00,3.87884,3.87955,3.87171,3.87874,7890000.0
2007-03-29 13:30:00,3.87813,3.87937,3.87427,3.87813,4510000.0
2007-03-29 13:31:00,3.87512,3.88059,3.87338,3.87338,7140000.0
2007-03-29 13:32:00,3.87675,3.87707,3.8642,3.87707,5640000.0
2007-03-29 13:33:00,3.87319,3.87883,3.87283,3.87283,4890000.0
2007-03-29 13:34:00,3.87154,3.87553,3.86619,3.87517,6760000.0
2007-03-29 13:35:00,3.87619,3.87645,3.87083,3.87083,5260000.0
2007-03-29 13:36:00,3.87869,3.87966,3.86916,3.86916,6390000.0
2007-03-29 13:37:00,3.86682,3.87514,3.86126,3.87025,7140000.0
2007-03-29 13:38:00,3.8724,3.87566,3.85577,3.85577,5250000.0
2007-03-29 13:39:00,3.85326,3.86129,3.85326,3.86089,7880000.0
2007-03-29 13:40:00,3.8591,3.86351,3.85571,3.86351,5630000.0
2007-03-29 13:41:00,3.85973,3.86189,3.85346,3.85745,5270000.0
2007-03-29 13:42:00,3.86167,3.86452,3.85472,3.86118,5270000.0
2007-03-29 13:43:00,3.86283,3.86283,3.85286,3.86221,6760000.0
2007-03-29 13:44:00,3.86118,3.86411,3.85851,3.86269,9020000.0
2007-03-29 13:45:00,3.8619,3.86423,3.8536,3.86376,4140000.0
2007-03-29 13:46:00,3.86553,3.86553,3.85416,3.86206,6020000.0
2007-03-29 13:47:00,3.86177,3.86376,3.85104,3.86064,6760000.0
2007-03-29 13:48:00,3.86493,3.86741,3.86348,3.86741,2630000.0
2007-03-29 13:49:00,3.8612,3.86748,3.8603,3.86646,5630000.0
2007-03-29 13:50:00,3.8626,3.86665,3.86108,3.8619,4520000.0
2007-03-29 13:51:00,3.86665,3.86665,3.8636,3.86564,3390000.0
2007-03-29 13:52:00,3.86054,3.86574,3.84928,3.85884,5650000.0
2007-03-29 13:53:00,3.86,3.8656,3.85622,3.86363,8650000.0
2007-03-29 13:54:00,3.86424,3.86537,3.85537,3.85919,5260000.0
2007-03-29 13:55:00,3.85461,3.86364,3.85408,3.86364,4140000.0
2007-03-29 13:56:00,3.86353,3.86451,3.85455,3.86191,11280000.0
2007-03-29 13:57:00,3.8599,3.86368,3.85183,3.86254,6760000.0
2007-03-29 13:58:00,3.86516,3.86516,3.85426,3.85807,4140000.0
2007-03-29 13:59:00,3.86592,3.86592,3.86047,3.86102,3400000.0
2007-03-29 14:00:00,3.86247,3.86389,3.85802,3.86075,7880000.0
2007-03-29 14:01:00,3.86278,3.86341,3.85584,3.85672,5260000.0
2007-03-29 14:02:00,3.85709,3.86341,3.84702,3.85022,5640000.0
2007-03-29 14:03:00,3.86432,3.8644,3.85802,3.86434,4140000.0
2007-03-29 14:04:00,3.85892,3.86422,3.85892,3.86357,6760000.0
2007-03-29 14:05:00,3.864,3.86741,3.86149,3.86487,5260000.0
2007-03-29 14:06:00,3.85887,3.86709,3.85642,3.86426,9390000.0
2007-03-29 14:07:00,3.85787,3.86472,3.85768,3.85945,6010000.0
2007-03-29 14:08:00,3.85779,3.86526,3.84962,3.86526,4510000.0
2007-03-29 14:10:00,3.86436,3.86578,3.86078,3.86078,5630000.0
2007-03-29 14:11:00,3.86797,3.86936,3.85802,3.86117,6380000.0
2007-03-29 14:12:00,3.86303,3.8677,3.86135,3.86616,4890000.0
2007-03-29 14:13:00,3.8652,3.86567,3.85488,3.85821,8650000.0
2007-03-29 14:15:00,3.86302,3.86939,3.8594,3.86798,7910000.0
2007-03-29 14:16:00,3.86631,3.86631,3.85496,3.86016,6010000.0
2007-03-29 14:17:00,3.86696,3.86919,3.85821,3.86453,4900000.0
2007-03-29 14:18:00,3.85978,3.8718,3.85978,3.87042,5270000.0
2007-03-29 14:19:00,3.86784,3.86857,3.85811,3.85811,6390000.0
2007-03-29 14:20:00,3.86162,3.8688,3.86162,3.8688,3770000.0
2007-03-29 14:21:00,3.8628,3.86712,3.85845,3.86389,6400000.0
2007-03-29 14:23:00,3.86578,3.86578,3.85586,3.85954,6390000.0
2007-03-29 14:24:00,3.86274,3.8642,3.85448,3.8642,4890000.0
2007-03-29 14:25:00,3.86616,3.86726,3.86175,3.86175,5630000.0
2007-03-29 14:26:00,3.86637,3.86743,3.86024,3.86653,4510000.0
2007-03-29 14:27:00,3.8647,3.86618,3.85986,3.86618,4150000.0
2007-03-29 14:28:00,3.85553,3.86621,3.85553,3.86621,4880000.0
2007-03-29 14:29:00,3.8644,3.86639,3.86022,3.86022,7140000.0
2007-03-29 14:30:00,3.86686,3.86686,3.86114,3.86401,4880000.0
2007-03-29 14:31:00,3.86556,3.86556,3.85783,3.86092,8260000.0
2007-03-29 14:32:00,3.86488,3.86488,3.86034,3.86299,5640000.0
2007-03-29 14:34:00,3.8646,3.86568,3.8554,3.8641,6750000.0
2007-03-29 14:36:00,3.86224,3.86539,3.85731,3.86539,6760000.0
2007-03-29 14:37:00,3.86022,3.86575,3.86022,3.86223,5650000.0
2007-03-29 14:38:00,3.86245,3.86276,3.84985,3.86276,7880000.0
2007-03-29 14:39:00,3.8596,3.86358,3.85611,3.86211,6000000.0
2007-03-29 14:40:00,3.866,3.86616,3.85618,3.85949,6750000.0
2007-03-29 14:43:00,3.85702,3.86117,3.84993,3.85726,4890000.0
2007-03-29 14:44:00,3.86391,3.86452,3.85933,3.85933,4880000.0
2007-03-29 14:45:00,3.8605,3.86411,3.85123,3.85931,8640000.0
2007-03-29 14:46:00,3.86109,3.86223,3.85068,3.86003,7500000.0
2007-03-29 14:47:00,3.86052,3.86407,3.85491,3.86254,7880000.0
2007-03-29 14:48:00,3.85278,3.86472,3.85278,3.86472,4140000.0
2007-03-29 14:49:00,3.8634,3.86423,3.85713,3.85713,4880000.0
2007-03-29 14:50:00,3.85836,3.86463,3.85375,3.85934,12410000.0
2007-03-29 14:51:00,3.86269,3.8628,3.85636,3.86082,4890000.0
2007-03-29 14:52:00,3.85675,3.86296,3.85675,3.86155,4510000.0
2007-03-29 14:53:00,3.85132,3.86184,3.84971,3.84971,6000000.0
2007-03-29 14:55:00,3.85973,3.86364,3.85505,3.8603,5630000.0
2007-03-29 14:57:00,3.86106,3.8629,3.85298,3.85731,5630000.0
2007-03-29 14:58:00,3.86329,3.8648,3.85411,3.86095,7520000.0
2007-03-29 14:59:00,3.86224,3.86381,3.85705,3.86153,8260000.0
2007-03-29 15:00:00,3.86018,3.8641,3.85838,3.86259,3380000.0
2007-03-29 15:02:00,3.86265,3.86277,3.85267,3.85267,7550000.0
2007-03-29 15:03:00,3.84477,3.84867,3.84323,3.84373,4900000.0
2007-03-29 15:04:00,3.86246,3.86331,3.85721,3.86163,7140000.0
2007-03-29 15:08:00,3.86004,3.86054,3.84676,3.84676,4520000.0
2007-03-29 15:09:00,3.85771,3.86233,3.85095,3.86233,4140000.0
2007-03-29 15:10:00,3.85423,3.86135,3.85161,3.85602,4510000.0
2007-03-29 15:11:00,3.86352,3.86357,3.85412,3.85947,5630000.0
2007-03-29 15:12:00,3.86133,3.86436,3.85822,3.85992,5250000.0
2007-03-29 15:13:00,3.85986,3.86061,3.84779,3.85036,5630000.0
2007-03-29 15:14:00,3.85766,3.86236,3.85202,3.86149,4890000.0
2007-03-29 15:15:00,3.86317,3.86317,3.85361,3.85361,6000000.0
2007-03-29 15:17:00,3.86409,3.86656,3.8565,3.85942,9010000.0
2007-03-29 15:19:00,3.85177,3.8631,3.85174,3.8631,4880000.0
2007-03-29 15:20:00,3.86335,3.86576,3.85968,3.86038,5250000.0
2007-03-29 15:22:00,3.86363,3.86363,3.85243,3.85903,4890000.0
2007-03-29 15:23:00,3.85878,3.85878,3.85808,3.85808,1130000.0
2007-03-29 15:24:00,3.85337,3.86397,3.85337,3.85905,3780000.0
2007-03-29 15:25:00,3.86487,3.86543,3.85902,3.85902,3770000.0
2007-03-29 15:26:00,3.86529,3.86549,3.8559,3.86549,3770000.0
2007-03-29 15:27:00,3.85946,3.86396,3.85112,3.85112,5650000.0
2007-03-29 15:29:00,3.85281,3.86344,3.84939,3.86344,18770000.0
2007-03-29 15:30:00,3.86449,3.86601,3.85863,3.86311,5260000.0
2007-03-29 15:31:00,3.86529,3.86604,3.8591,3.86555,5630000.0
2007-03-29 15:32:00,3.86399,3.8641,3.85517,3.86307,4520000.0
2007-03-29 15:33:00,3.85489,3.86404,3.85421,3.85936,7160000.0
2007-03-29 15:34:00,3.84698,3.85068,3.84112,3.85068,9030000.0
2007-03-29 15:35:00,3.85372,3.86433,3.85372,3.86433,6400000.0
2007-03-29 15:36:00,3.85895,3.86387,3.85697,3.85824,4890000.0
2007-03-29 15:37:00,3.86247,3.86363,3.85794,3.85794,4520000.0
2007-03-29 15:38:00,3.86344,3.86531,3.85863,3.86531,6760000.0
2007-03-29 15:39:00,3.8601,3.86188,3.84979,3.85673,4140000.0
2007-03-29 15:40:00,3.85882,3.86381,3.85517,3.86356,4510000.0
2007-03-29 15:41:00,3.85836,3.86347,3.85203,3.86347,4150000.0
2007-03-29 15:42:00,3.85905,3.86756,3.85905,3.86373,3400000.0
2007-03-29 15:43:00,3.86,3.86597,3.85776,3.86298,4140000.0
2007-03-29 15:44:00,3.86441,3.86441,3.84542,3.84982,5630000.0
2007-03-29 15:45:00,3.86057,3.86157,3.85171,3.86153,6390000.0
2007-03-29 15:46:00,3.85814,3.86259,3.85524,3.85747,4510000.0
2007-03-29 15:47:00,3.85908,3.86402,3.85908,3.86402,1500000.0
2007-03-29 15:48:00,3.85291,3.86356,3.85291,3.86356,4510000.0
2007-03-29 15:49:00,3.86067,3.86245,3.85129,3.86245,4520000.0
2007-03-29 15:50:00,3.85824,3.86315,3.85752,3.85752,4890000.0
2007-03-29 15:52:00,3.85866,3.86327,3.85363,3.85437,4520000.0
2007-03-29 15:53:00,3.8537,3.86382,3.8537,3.85374,4140000.0
2007-03-29 15:54:00,3.86399,3.86399,3.85773,3.8638,4890000.0
2007-03-29 15:55:00,3.86255,3.86458,3.85808,3.86458,6010000.0
2007-03-29 15:56:00,3.86363,3.86363,3.85726,3.85771,4140000.0
2007-03-29 15:57:00,3.8641,3.86416,3.8537,3.86181,7510000.0
2007-03-29 15:59:00,3.84902,3.84973,3.84444,3.84522,4510000.0
2007-03-29 16:00:00,3.86322,3.86396,3.85678,3.86372,7150000.0
2007-03-29 16:01:00,3.8589,3.86499,3.85752,3.86028,6010000.0
2007-03-29 16:02:00,3.86077,3.86544,3.85514,3.85514,5640000.0
2007-03-29 16:03:00,3.86103,3.86398,3.85869,3.85939,3770000.0
2007-03-29 16:04:00,3.85876,3.86118,3.84918,3.84918,4520000.0
2007-03-29 16:05:00,3.85888,3.8642,3.85567,3.8642,6390000.0
2007-03-29 16:06:00,3.85501,3.86456,3.85501,3.86277,7140000.0
2007-03-29 16:07:00,3.86467,3.86532,3.85863,3.86532,5250000.0
2007-03-29 16:08:00,3.86149,3.86485,3.85914,3.86485,5630000.0
2007-03-29 16:09:00,3.86345,3.86345,3.85077,3.85077,4510000.0
2007-03-29 16:10:00,3.8596,3.86762,3.85887,3.86143,6010000.0
2007-03-29 16:11:00,3.86452,3.8668,3.85727,3.86475,6390000.0
2007-03-29 16:12:00,3.86556,3.86556,3.85711,3.85711,5630000.0
2007-03-29 16:14:00,3.85464,3.86268,3.85464,3.85829,4880000.0
2007-03-29 16:16:00,3.86396,3.86493,3.85485,3.85498,6760000.0
2007-03-29 16:17:00,3.8664,3.8664,3.85669,3.86382,5280000.0
2007-03-29 16:18:00,3.86563,3.86727,3.86016,3.86608,5270000.0
2007-03-29 16:19:00,3.85415,3.86598,3.85352,3.86127,3770000.0
2007-03-29 16:20:00,3.86314,3.86708,3.85575,3.85963,4510000.0
2007-03-29 16:21:00,3.86548,3.86727,3.85805,3.86187,5270000.0
2007-03-29 16:22:00,3.86511,3.8661,3.85659,3.86445,7140000.0
2007-03-29 16:23:00,3.86749,3.86943,3.86266,3.86266,6390000.0
2007-03-29 16:24:00,3.8639,3.86533,3.85129,3.85129,6010000.0
2007-03-29 16:25:00,3.86206,3.8674,3.85985,3.8674,4510000.0
2007-03-29 16:26:00,3.86724,3.86893,3.85599,3.86528,7510000.0
2007-03-29 16:28:00,3.86765,3.86765,3.86112,3.86318,6000000.0
2007-03-29 16:29:00,3.85827,3.86646,3.85402,3.85402,6010000.0
2007-03-29 16:30:00,3.86645,3.86845,3.85837,3.86845,5640000.0
2007-03-29 16:31:00,3.86665,3.86754,3.85641,3.86247,6390000.0
2007-03-29 16:32:00,3.86795,3.86795,3.8609,3.86663,6760000.0
2007-03-29 16:33:00,3.86857,3.87163,3.86503,3.86534,4880000.0
2007-03-29 16:34:00,3.86912,3.86912,3.85974,3.86225,5270000.0
2007-03-29 16:35:00,3.85239,3.86698,3.85239,3.86224,4140000.0
2007-03-29 16:36:00,3.86887,3.86887,3.86253,3.86811,6020000.0
2007-03-29 16:37:00,3.86689,3.86689,3.86298,3.86298,1130000.0
2007-03-29 16:38:00,3.86852,3.86852,3.86852,3.86852,750000.0
2007-03-29 16:39:00,3.86835,3.86835,3.85757,3.8628,4880000.0
2007-03-29 16:40:00,3.85374,3.85374,3.84732,3.84822,3030000.0
2007-03-29 16:42:00,3.86227,3.86923,3.86172,3.8679,4880000.0
2007-03-29 16:43:00,3.86835,3.86835,3.85843,3.85843,4880000.0
2007-03-29 16:44:00,3.86722,3.86722,3.86103,3.86264,4520000.0
2007-03-29 16:45:00,3.85679,3.86715,3.85231,3.86554,11650000.0
2007-03-29 16:46:00,3.86906,3.8693,3.8633,3.86542,6000000.0
2007-03-29 16:47:00,3.86993,3.87032,3.85992,3.8693,7880000.0
2007-03-29 16:48:00,3.86915,3.86915,3.85922,3.86822,7150000.0
2007-03-29 16:50:00,3.86835,3.86913,3.85939,3.86844,5630000.0
2007-03-29 16:51:00,3.86751,3.86815,3.85922,3.86798,6380000.0
2007-03-29 16:52:00,3.86461,3.87103,3.85856,3.85856,5260000.0
2007-03-29 16:53:00,3.86875,3.86928,3.86002,3.86735,7500000.0
2007-03-29 16:54:00,3.86909,3.86909,3.86138,3.86407,6390000.0
2007-03-29 16:58:00,3.86823,3.86823,3.86358,3.86737,5260000.0
2007-03-29 16:59:00,3.86753,3.86753,3.86247,3.86694,6770000.0
2007-03-29 17:00:00,3.86815,3.86815,3.85213,3.86544,6010000.0
2007-03-29 17:01:00,3.86748,3.86748,3.85994,3.86255,5270000.0
2007-03-29 17:02:00,3.86887,3.86944,3.86329,3.86444,5640000.0
2007-03-29 17:03:00,3.86336,3.86935,3.85982,3.86621,7510000.0
2007-03-29 17:04:00,3.86814,3.86814,3.86035,3.86257,6770000.0
2007-03-29 17:05:00,3.857,3.86788,3.857,3.86788,7140000.0
2007-03-29 17:06:00,3.86772,3.86772,3.85854,3.86688,6010000.0
2007-03-29 17:07:00,3.86343,3.86839,3.86281,3.86839,5630000.0
2007-03-29 17:08:00,3.86317,3.86884,3.86317,3.86774,2250000.0
2007-03-29 17:10:00,3.85639,3.8618,3.84966,3.85537,3750000.0
2007-03-29 17:11:00,3.86384,3.86889,3.85952,3.86889,6760000.0
2007-03-29 17:15:00,3.86313,3.86421,3.85113,3.85113,7510000.0
2007-03-29 17:18:00,3.8668,3.8668,3.8573,3.86379,5630000.0
2007-03-29 17:19:00,3.867,3.867,3.85833,3.86395,5250000.0
2007-03-29 17:20:00,3.85501,3.85501,3.84512,3.84918,6380000.0
2007-03-29 17:21:00,3.86363,3.86518,3.86018,3.86128,6380000.0
2007-03-29 17:22:00,3.86649,3.8667,3.86074,3.86478,7510000.0
2007-03-29 17:23:00,3.8638,3.86539,3.85794,3.86453,6010000.0
2007-03-29 17:24:00,3.86044,3.86582,3.86011,3.86093,6000000.0
2007-03-29 17:25:00,3.84412,3.85312,3.84412,3.85134,7890000.0
2007-03-29 17:26:00,3.86505,3.86505,3.8547,3.8603,5630000.0
2007-03-29 17:30:00,3.86412,3.86507,3.85508,3.86094,16530000.0
2007-03-29 17:31:00,3.85678,3.86062,3.85678,3.86062,1500000.0
2007-03-29 17:37:00,3.86212,3.86711,3.85741,3.86292,7130000.0
2007-03-29 17:40:00,3.8614,3.8614,3.84608,3.84608,1880000.0
2007-03-29 17:41:00,3.85829,3.86248,3.85199,3.85734,5250000.0
2007-03-29 17:42:00,3.85828,3.86258,3.85378,3.85817,5260000.0
2007-03-29 17:43:00,3.86307,3.86307,3.85762,3.85762,1500000.0
2007-03-29 17:44:00,3.85854,3.85854,3.85854,3.85854,750000.0
2007-03-29 17:45:00,3.857,3.86082,3.84797,3.84967,13880000.0
2007-03-29 17:46:00,3.86372,3.8651,3.85907,3.86385,6750000.0
2007-03-29 17:47:00,3.86397,3.86397,3.85419,3.85419,2250000.0
2007-03-29 17:48:00,3.86444,3.86444,3.85445,3.86266,11260000.0
2007-03-29 17:51:00,3.85297,3.86253,3.85297,3.8622,9380000.0
2007-03-29 17:52:00,3.85622,3.86562,3.85622,3.86559,4890000.0
2007-03-29 17:53:00,3.86483,3.86538,3.85604,3.8645,6000000.0
2007-03-29 17:54:00,3.86039,3.86584,3.85865,3.86584,5640000.0
2007-03-29 17:55:00,3.86368,3.86959,3.86305,3.86634,7130000.0
2007-03-29 17:56:00,3.85352,3.85383,3.84877,3.85352,7510000.0
2007-03-29 17:57:00,3.86533,3.86704,3.85687,3.86704,8250000.0
2007-03-29 17:58:00,3.86548,3.86632,3.86226,3.86296,4890000.0
2007-03-29 17:59:00,3.86124,3.86124,3.85816,3.85816,1500000.0
2007-03-29 18:00:00,3.86392,3.86776,3.85903,3.86771,4140000.0
2007-03-29 18:01:00,3.85187,3.85268,3.84632,3.84632,6000000.0
2007-03-29 18:03:00,3.86161,3.86862,3.85922,3.86702,6010000.0
2007-03-29 18:04:00,3.86034,3.87187,3.86034,3.86878,4510000.0
2007-03-29 18:05:00,3.85946,3.86849,3.85946,3.86748,4880000.0
2007-03-29 18:06:00,3.8665,3.86706,3.85612,3.86706,5260000.0
2007-03-29 18:11:00,3.8471,3.86684,3.8471,3.86684,3770000.0
2007-03-29 18:15:00,3.86941,3.86966,3.86303,3.86866,11280000.0
2007-03-29 18:26:00,3.85569,3.85736,3.84745,3.85587,6010000.0
2007-03-29 18:31:00,3.85501,3.85501,3.85237,3.85237,760000.0
2007-03-29 18:36:00,3.85409,3.85487,3.85013,3.85192,4140000.0
2007-03-29 18:41:00,3.85123,3.85652,3.84712,3.85509,6750000.0
2007-03-29 18:47:00,3.86385,3.86907,3.85962,3.86896,6770000.0
2007-03-29 18:51:00,3.84612,3.85552,3.84612,3.85511,5660000.0
2007-03-29 19:00:00,3.85862,3.86812,3.85862,3.86427,5630000.0
2007-03-29 19:12:00,3.85652,3.85652,3.84712,3.85277,6400000.0
2007-03-29 19:20:00,3.86592,3.86957,3.86294,3.86931,4880000.0
2007-03-29 19:21:00,3.86326,3.86871,3.86326,3.86863,3000000.0
2007-03-29 19:36:00,3.86883,3.86883,3.86139,3.86716,6020000.0
2007-03-29 19:38:00,3.86517,3.86603,3.86038,3.86603,7510000.0
2007-03-29 19:47:00,3.85038,3.86563,3.85038,3.86008,6780000.0
2007-03-29 19:52:00,3.85409,3.85487,3.85013,3.85192,3400000.0
2007-03-29 19:57:00,3.86434,3.86584,3.85525,3.85525,4510000.0
2007-03-29 20:02:00,3.85492,3.85654,3.84622,3.85654,4880000.0
2007-03-29 20:03:00,3.86461,3.86778,3.86309,3.86778,3000000.0
2007-03-29 20:04:00,3.86064,3.86697,3.85531,3.86576,9780000.0
2007-03-29 20:06:00,3.86003,3.86448,3.85638,3.86232,5630000.0
2007-03-29 20:07:00,3.85652,3.85652,3.85123,3.85387,4500000.0
2007-03-29 20:10:00,3.86381,3.86542,3.86078,3.86242,4510000.0
2007-03-29 20:12:00,3.86032,3.86794,3.86032,3.86293,7550000.0
2007-03-29 20:13:00,3.84512,3.85452,3.84512,3.85411,4550000.0
2007-03-29 20:18:00,3.85409,3.85487,3.85013,3.85192,4140000.0
2007-03-29 20:21:00,3.86561,3.86763,3.86353,3.86519,4510000.0
2007-03-29 20:26:00,3.86633,3.86795,3.86166,3.86795,2260000.0
2007-03-29 20:27:00,3.86107,3.86765,3.86107,3.86131,8290000.0
2007-03-29 20:28:00,3.84812,3.85752,3.84812,3.85711,7140000.0
2007-03-29 20:32:00,3.86509,3.8679,3.8583,3.86164,10130000.0
2007-03-29 20:33:00,3.84922,3.85452,3.84816,3.85452,6750000.0
2007-03-29 20:38:00,3.85108,3.85657,3.85108,3.85122,9770000.0
2007-03-29 20:43:00,3.85519,3.85519,3.85519,3.85519,750000.0
2007-03-29 20:44:00,3.86182,3.86547,3.86182,3.86547,3750000.0
2007-03-29 20:47:00,3.86322,3.86582,3.86322,3.86582,4130000.0
2007-03-29 20:48:00,3.8652,3.86829,3.85724,3.8638,5280000.0
2007-03-29 20:49:00,3.85835,3.86305,3.8558,3.8558,3750000.0
2007-03-29 20:50:00,3.86638,3.86638,3.85609,3.8599,4890000.0
2007-03-29 20:51:00,3.86,3.86721,3.85438,3.85972,6010000.0
2007-03-29 20:52:00,3.86783,3.86788,3.85456,3.861,6000000.0
2007-03-29 20:53:00,3.84412,3.85346,3.84322,3.85346,6760000.0
2007-03-29 20:56:00,3.86305,3.86322,3.85332,3.85902,6010000.0
2007-03-29 20:58:00,3.85009,3.85087,3.84613,3.84792,4880000.0
2007-03-29 21:03:00,3.86052,3.86165,3.85191,3.85876,10130000.0
2007-03-29 21:05:00,3.86123,3.86298,3.8587,3.86041,4510000.0
2007-03-29 21:18:00,3.85656,3.8573,3.85656,3.8573,1500000.0
2007-03-29 21:19:00,3.86019,3.86249,3.85846,3.86023,5250000.0
2007-03-29 21:23:00,3.84909,3.84986,3.84513,3.84692,5250000.0
2007-03-29 21:25:00,3.86061,3.86227,3.85804,3.85996,5250000.0
2007-03-29 21:34:00,3.84706,3.85158,3.84212,3.85108,6390000.0
2007-03-29 21:37:00,3.86085,3.86177,3.85626,3.85883,6390000.0
2007-03-29 21:39:00,3.85002,3.85002,3.84112,3.84112,1500000.0
2007-03-29 21:40:00,3.85793,3.86356,3.853,3.85795,6770000.0
2007-03-29 21:43:00,3.85737,3.86185,3.85649,3.86185,1880000.0
2007-03-29 21:44:00,3.85091,3.85091,3.85009,3.85009,1500000.0
2007-03-29 21:49:00,3.84909,3.84986,3.84513,3.84692,4510000.0
2007-03-29 22:14:00,3.8603,3.86203,3.85785,3.85959,4140000.0
2007-03-29 22:29:00,3.84312,3.84312,3.84312,3.84312,750000.0
2007-03-29 22:30:00,3.8623,3.86393,3.85462,3.86063,7890000.0
2007-03-29 22:35:00,3.84909,3.84986,3.84513,3.84692,4140000.0
2007-03-29 22:41:00,3.85092,3.85448,3.84512,3.84922,9750000.0
2007-03-29 22:43:00,3.85846,3.8644,3.85323,3.8644,8260000.0
2007-03-29 22:46:00,3.86386,3.86435,3.85975,3.864,4880000.0
2007-03-29 22:51:00,3.85583,3.85598,3.85003,3.85022,4510000.0
2007-03-29 22:56:00,3.85694,3.86034,3.8551,3.85855,6390000.0
2007-03-29 22:57:00,3.8602,3.8646,3.85551,3.85903,4520000.0
2007-03-29 22:58:00,3.86438,3.86438,3.85925,3.86047,3380000.0
2007-03-29 22:59:00,3.86216,3.86287,3.85763,3.85975,6010000.0
2007-03-29 23:00:00,3.85815,3.86348,3.85804,3.86344,2640000.0
2007-03-29 23:01:00,3.85779,3.86094,3.85107,3.85107,4150000.0
2007-03-29 23:02:00,3.86397,3.86397,3.85382,3.86288,10510000.0
2007-03-29 23:03:00,3.86264,3.86508,3.85835,3.86508,8260000.0
2007-03-29 23:04:00,3.86292,3.86356,3.8589,3.86076,3400000.0
2007-03-29 23:05:00,3.86118,3.86364,3.8538,3.86277,4520000.0
2007-03-29 23:06:00,3.85817,3.86426,3.85747,3.85808,11640000.0
2007-03-29 23:07:00,3.85255,3.86142,3.84981,3.86142,10890000.0
2007-03-29 23:08:00,3.85745,3.86355,3.85745,3.85868,3010000.0
2007-03-29 23:09:00,3.85812,3.85813,3.8564,3.85813,2250000.0
2007-03-29 23:10:00,3.86473,3.86473,3.8551,3.8551,1510000.0
2007-03-29 23:11:00,3.86502,3.86502,3.85556,3.85556,2630000.0
2007-03-29 23:12:00,3.86061,3.86304,3.85461,3.85461,4510000.0
2007-03-29 23:14:00,3.86277,3.86277,3.8566,3.85821,1880000.0
2007-03-29 23:15:00,3.8623,3.86274,3.85782,3.85987,4520000.0
2007-03-29 23:16:00,3.85799,3.86211,3.85799,3.86211,1500000.0
2007-03-29 23:17:00,3.86209,3.86334,3.85657,3.85787,6380000.0
2007-03-29 23:19:00,3.86264,3.86264,3.85257,3.85903,4140000.0
2007-03-29 23:20:00,3.86453,3.86517,3.85624,3.86355,4140000.0
2007-03-29 23:21:00,3.85884,3.85995,3.85661,3.85661,2630000.0
2007-03-29 23:22:00,3.86382,3.86382,3.85442,3.85442,4900000.0
2007-03-29 23:23:00,3.86214,3.86362,3.85768,3.8621,6390000.0
2007-03-29 23:26:00,3.84822,3.85398,3.84322,3.85398,11640000.0
2007-03-29 23:28:00,3.86285,3.86397,3.85906,3.86054,3770000.0
2007-03-29 23:30:00,3.86183,3.86183,3.85837,3.85878,3000000.0
2007-03-29 23:31:00,3.86203,3.86234,3.85785,3.85989,4520000.0
2007-03-29 23:32:00,3.86306,3.86306,3.86228,3.86292,3760000.0
2007-03-29 23:35:00,3.8606,3.86386,3.8606,3.86386,1510000.0
2007-03-29 23:36:00,3.86306,3.86375,3.85413,3.86368,4880000.0
2007-03-29 23:37:00,3.86152,3.86368,3.85374,3.86303,6010000.0
2007-03-29 23:38:00,3.86109,3.86109,3.8523,3.8523,3010000.0
2007-03-29 23:40:00,3.85946,3.86275,3.85895,3.86275,4890000.0
2007-03-29 23:41:00,3.86249,3.86327,3.85853,3.86032,4890000.0
2007-03-29 23:42:00,3.85392,3.85392,3.85392,3.85392,750000.0
2007-03-29 23:44:00,3.86354,3.86354,3.85231,3.85385,4880000.0
2007-03-29 23:45:00,3.85439,3.86525,3.85439,3.86525,4880000.0
2007-03-29 23:46:00,3.8548,3.86449,3.8548,3.86028,4510000.0
2007-03-29 23:47:00,3.85201,3.85957,3.84776,3.85957,3760000.0
2007-03-29 23:48:00,3.85941,3.86551,3.85939,3.85939,4510000.0
2007-03-29 23:49:00,3.8632,3.86772,3.85541,3.86497,5260000.0
2007-03-29 23:50:00,3.85718,3.86309,3.8509,3.86309,14270000.0
2007-03-29 23:51:00,3.85988,3.86453,3.85379,3.85979,6010000.0
2007-03-29 23:52:00,3.85878,3.86279,3.85187,3.85639,6760000.0
2007-03-29 23:53:00,3.8575,3.86347,3.85185,3.86347,14640000.0
2007-03-29 23:55:00,3.86396,3.86404,3.85392,3.86387,4130000.0
2007-03-29 23:57:00,3.854,3.86223,3.85074,3.85967,5270000.0
2007-03-29 23:58:00,3.86319,3.86332,3.85083,3.86232,5640000.0
2007-03-29 23:59:00,3.85601,3.86416,3.85601,3.86416,3010000.0
2007-03-30 00:01:00,3.86286,3.86286,3.85722,3.85784,7510000.0
2007-03-30 00:04:00,3.85305,3.86224,3.85305,3.86224,4500000.0
2007-03-30 00:05:00,3.86255,3.86255,3.85188,3.85766,6760000.0
2007-03-30 00:07:00,3.84022,3.84022,3.84022,3.84022,380000.0
2007-03-30 00:08:00,3.86284,3.86353,3.8541,3.86208,3010000.0
2007-03-30 00:09:00,3.85547,3.8669,3.85547,3.86459,4180000.0
2007-03-30 00:10:00,3.85714,3.86205,3.85189,3.86205,5660000.0
2007-03-30 00:11:00,3.85441,3.8593,3.85441,3.8593,760000.0
2007-03-30 00:12:00,3.85905,3.86267,3.85038,3.85391,4910000.0
2007-03-30 00:14:00,3.86308,3.86308,3.85671,3.85911,4880000.0
2007-03-30 00:15:00,3.86258,3.86457,3.85417,3.86409,4510000.0
2007-03-30 00:17:00,3.86252,3.86308,3.85756,3.85958,4880000.0
2007-03-30 00:19:00,3.85874,3.86248,3.85442,3.86248,2640000.0
2007-03-30 00:22:00,3.86298,3.86359,3.85403,3.8634,5270000.0
2007-03-30 00:23:00,3.86169,3.86255,3.85636,3.85936,8270000.0
2007-03-30 00:24:00,3.86169,3.86247,3.8523,3.86247,3760000.0
2007-03-30 00:29:00,3.86072,3.86531,3.85588,3.86056,5260000.0
2007-03-30 00:30:00,3.85732,3.8617,3.85732,3.85978,7520000.0
2007-03-30 00:32:00,3.86173,3.86255,3.85359,3.86198,7540000.0
2007-03-30 00:33:00,3.86428,3.86519,3.85927,3.86339,4520000.0
2007-03-30 00:34:00,3.86348,3.86367,3.86191,3.86342,3030000.0
2007-03-30 00:35:00,3.85856,3.86373,3.85856,3.86373,4150000.0
2007-03-30 00:36:00,3.86257,3.86355,3.8568,3.86282,4910000.0
2007-03-30 00:37:00,3.85374,3.85394,3.84412,3.85394,4140000.0
2007-03-30 00:58:00,3.85483,3.85483,3.85006,3.85329,1880000.0
2007-03-30 01:00:00,3.85841,3.86439,3.85408,3.85408,9790000.0
2007-03-30 01:01:00,3.85884,3.8638,3.85884,3.86243,4890000.0
2007-03-30 01:02:00,3.86294,3.86456,3.85507,3.86314,4520000.0
2007-03-30 01:03:00,3.85328,3.8623,3.85328,3.8623,8650000.0
2007-03-30 01:04:00,3.85884,3.86265,3.85793,3.85811,3390000.0
2007-03-30 01:06:00,3.86339,3.86363,3.85832,3.85832,5640000.0
2007-03-30 01:07:00,3.86225,3.86408,3.85686,3.86246,3390000.0
2007-03-30 01:08:00,3.8581,3.8635,3.85305,3.86215,10890000.0
2007-03-30 01:09:00,3.86453,3.86521,3.85987,3.86355,6010000.0
2007-03-30 01:10:00,3.85783,3.86326,3.85783,3.86215,4890000.0
2007-03-30 01:11:00,3.85808,3.86385,3.85475,3.86368,7140000.0
2007-03-30 01:12:00,3.86335,3.86343,3.85643,3.85819,3750000.0
2007-03-30 01:14:00,3.85778,3.86652,3.85729,3.85854,6410000.0
2007-03-30 01:15:00,3.86433,3.86556,3.85617,3.85617,3020000.0
2007-03-30 01:16:00,3.86198,3.86288,3.85553,3.86288,2640000.0
2007-03-30 01:17:00,3.86297,3.86297,3.85588,3.8568,5280000.0
2007-03-30 01:19:00,3.86315,3.86315,3.85835,3.85921,4130000.0
2007-03-30 01:20:00,3.86119,3.86119,3.85063,3.85284,5280000.0
2007-03-30 01:21:00,3.86026,3.86282,3.85145,3.85913,9770000.0
2007-03-30 01:23:00,3.85639,3.86465,3.85639,3.85947,4900000.0
2007-03-30 01:26:00,3.86352,3.86456,3.8587,3.86312,6400000.0
2007-03-30 01:27:00,3.86152,3.86564,3.85765,3.85892,5260000.0
2007-03-30 01:28:00,3.85819,3.86148,3.85248,3.85624,4510000.0
2007-03-30 01:30:00,3.86074,3.86437,3.85342,3.86151,10130000.0
2007-03-30 01:31:00,3.86115,3.86354,3.85851,3.85851,5630000.0
2007-03-30 01:32:00,3.85386,3.86419,3.85386,3.85868,6770000.0
2007-03-30 01:34:00,3.86143,3.86143,3.8518,3.85872,4500000.0
2007-03-30 01:35:00,3.86188,3.8632,3.85744,3.86187,5260000.0
2007-03-30 01:36:00,3.86235,3.8626,3.85427,3.85427,4890000.0
2007-03-30 01:37:00,3.85874,3.8624,3.85874,3.8624,3010000.0
2007-03-30 01:38:00,3.8462,3.85877,3.8446,3.85877,7140000.0
2007-03-30 01:39:00,3.86419,3.86419,3.85558,3.85925,3760000.0
2007-03-30 01:40:00,3.86124,3.86245,3.85255,3.8534,5640000.0
2007-03-30 01:41:00,3.86308,3.86331,3.85821,3.85824,6390000.0
2007-03-30 01:42:00,3.85916,3.8624,3.85741,3.86136,5260000.0
2007-03-30 01:43:00,3.85305,3.85357,3.84412,3.85286,6770000.0
2007-03-30 01:44:00,3.85923,3.86336,3.8581,3.85837,5260000.0
2007-03-30 01:45:00,3.85891,3.86632,3.85544,3.85906,13900000.0
2007-03-30 01:46:00,3.85877,3.86295,3.85794,3.86282,6390000.0
2007-03-30 01:47:00,3.86321,3.86321,3.85402,3.85947,4520000.0
2007-03-30 01:48:00,3.86029,3.86381,3.85869,3.86368,3770000.0
2007-03-30 01:49:00,3.86351,3.86351,3.85437,3.86327,4890000.0
2007-03-30 01:50:00,3.86365,3.86365,3.85667,3.86304,5640000.0
2007-03-30 01:51:00,3.86214,3.86368,3.85926,3.85941,4140000.0
2007-03-30 01:52:00,3.86235,3.86346,3.85877,3.86009,3390000.0
2007-03-30 01:53:00,3.85862,3.86036,3.8466,3.8603,7140000.0
2007-03-30 01:54:00,3.86016,3.86105,3.85093,3.85292,6770000.0
2007-03-30 01:55:00,3.85888,3.86221,3.85706,3.85954,6760000.0
2007-03-30 01:56:00,3.85842,3.86486,3.85832,3.85832,10900000.0
2007-03-30 01:57:00,3.85404,3.86378,3.85404,3.86294,8650000.0
2007-03-30 01:58:00,3.8576,3.8576,3.84829,3.84829,5270000.0
2007-03-30 02:00:00,3.85871,3.86448,3.85772,3.86257,5640000.0
2007-03-30 02:01:00,3.86185,3.86241,3.85727,3.85947,5250000.0
2007-03-30 02:02:00,3.85739,3.86315,3.85739,3.86179,3750000.0
2007-03-30 02:03:00,3.86282,3.86395,3.85843,3.86011,3380000.0
2007-03-30 02:04:00,3.86277,3.86277,3.86277,3.86277,750000.0
2007-03-30 02:05:00,3.86227,3.86321,3.85257,3.85953,3750000.0
2007-03-30 02:06:00,3.85837,3.86285,3.85837,3.85996,5260000.0
2007-03-30 02:07:00,3.86326,3.86336,3.85128,3.86214,6760000.0
2007-03-30 02:08:00,3.85976,3.86557,3.85813,3.85987,6000000.0
2007-03-30 02:09:00,3.86477,3.86542,3.85866,3.86348,7500000.0
2007-03-30 02:10:00,3.86439,3.86439,3.86284,3.86284,1130000.0
2007-03-30 02:11:00,3.85907,3.86475,3.85893,3.8622,5260000.0
2007-03-30 02:12:00,3.86224,3.86382,3.85884,3.86382,5630000.0
2007-03-30 02:13:00,3.86375,3.86375,3.85816,3.85839,5260000.0
2007-03-30 02:14:00,3.8631,3.86611,3.85922,3.86445,6380000.0
2007-03-30 02:15:00,3.86397,3.86566,3.85386,3.8614,9770000.0
2007-03-30 02:16:00,3.85806,3.86277,3.85142,3.86032,7130000.0
2007-03-30 02:17:00,3.86344,3.8646,3.85447,3.86452,8250000.0
2007-03-30 02:19:00,3.85617,3.86217,3.85338,3.86217,3390000.0
2007-03-30 02:21:00,3.86276,3.86403,3.85821,3.86362,6000000.0
2007-03-30 02:22:00,3.85869,3.86421,3.85869,3.85884,6000000.0
2007-03-30 02:23:00,3.85791,3.86484,3.85791,3.85872,4880000.0
2007-03-30 02:24:00,3.85754,3.86136,3.85319,3.85753,10140000.0
2007-03-30 02:25:00,3.86269,3.86429,3.85801,3.8587,4510000.0
2007-03-30 02:26:00,3.86297,3.86297,3.85908,3.86291,3750000.0
2007-03-30 02:27:00,3.86277,3.86277,3.85829,3.85829,5260000.0
2007-03-30 02:28:00,3.86356,3.86356,3.85629,3.85827,5630000.0
2007-03-30 02:29:00,3.85734,3.86193,3.85321,3.86097,7880000.0
2007-03-30 02:30:00,3.86331,3.86351,3.8564,3.86351,4500000.0
2007-03-30 02:32:00,3.85897,3.86446,3.85657,3.85657,4520000.0
2007-03-30 02:33:00,3.861,3.861,3.8519,3.85829,5630000.0
2007-03-30 02:34:00,3.85582,3.8569,3.85582,3.8569,1500000.0
2007-03-30 02:35:00,3.85757,3.86438,3.85757,3.85837,10510000.0
2007-03-30 02:36:00,3.86263,3.86264,3.85611,3.86264,6750000.0
2007-03-30 02:37:00,3.86369,3.86381,3.85416,3.86381,4150000.0
2007-03-30 02:38:00,3.86284,3.86521,3.85901,3.85963,5640000.0
2007-03-30 02:39:00,3.86206,3.86287,3.85803,3.86287,1890000.0
2007-03-30 02:40:00,3.86429,3.86561,3.85922,3.85922,6000000.0
2007-03-30 02:41:00,3.85981,3.8637,3.85939,3.85939,6760000.0
2007-03-30 02:42:00,3.86078,3.86312,3.85847,3.85847,6000000.0
2007-03-30 02:43:00,3.85978,3.86192,3.85653,3.85722,5630000.0
2007-03-30 02:44:00,3.85842,3.86372,3.85823,3.86249,6000000.0
2007-03-30 02:45:00,3.86358,3.86358,3.85913,3.85913,4510000.0
2007-03-30 02:46:00,3.86226,3.86275,3.85268,3.86254,7510000.0
2007-03-30 02:47:00,3.85989,3.86452,3.85989,3.86437,7890000.0
2007-03-30 02:48:00,3.85756,3.86142,3.85629,3.85743,9770000.0
2007-03-30 02:49:00,3.86273,3.86306,3.85151,3.85266,3750000.0
2007-03-30 02:50:00,3.86236,3.86295,3.85435,3.86226,3010000.0
2007-03-30 02:51:00,3.85673,3.86654,3.85673,3.86474,7510000.0
2007-03-30 02:52:00,3.85976,3.86435,3.85511,3.86272,4910000.0
2007-03-30 02:53:00,3.85988,3.86338,3.85487,3.85938,4880000.0
2007-03-30 02:54:00,3.85171,3.86211,3.85171,3.86207,4880000.0
2007-03-30 02:55:00,3.85843,3.86375,3.85345,3.85375,4150000.0
2007-03-30 02:56:00,3.86215,3.86555,3.85491,3.85491,4510000.0
2007-03-30 02:57:00,3.86371,3.86371,3.8591,3.86317,5630000.0
2007-03-30 02:58:00,3.86099,3.86355,3.86099,3.86215,2630000.0
2007-03-30 02:59:00,3.85775,3.86256,3.85228,3.86233,6760000.0
2007-03-30 03:00:00,3.85817,3.86488,3.85769,3.85869,15020000.0
2007-03-30 03:02:00,3.85891,3.86269,3.85727,3.8578,6760000.0
2007-03-30 03:04:00,3.86281,3.86311,3.85889,3.85889,4510000.0
2007-03-30 03:05:00,3.85829,3.86356,3.85829,3.86356,5260000.0
2007-03-30 03:07:00,3.86079,3.86354,3.8514,3.86354,9010000.0
2007-03-30 03:08:00,3.85949,3.86343,3.85839,3.85839,4880000.0
2007-03-30 03:09:00,3.85912,3.86171,3.85106,3.86171,6010000.0
2007-03-30 03:10:00,3.85905,3.86432,3.85905,3.86432,5250000.0
2007-03-30 03:11:00,3.86005,3.86329,3.85835,3.86329,5250000.0
2007-03-30 03:12:00,3.85899,3.86388,3.85815,3.86232,5630000.0
2007-03-30 03:13:00,3.86218,3.86269,3.85142,3.85142,7510000.0
2007-03-30 03:14:00,3.86318,3.86597,3.85631,3.86434,7900000.0
2007-03-30 03:15:00,3.85893,3.86372,3.85334,3.85899,6760000.0
2007-03-30 03:16:00,3.85846,3.86431,3.85846,3.85903,2640000.0
2007-03-30 03:17:00,3.85847,3.86352,3.85792,3.86285,7880000.0
2007-03-30 03:18:00,3.86373,3.86373,3.85876,3.8631,4140000.0
2007-03-30 03:19:00,3.85814,3.86238,3.85814,3.86238,4140000.0
2007-03-30 03:20:00,3.85288,3.86114,3.85288,3.86114,8630000.0
2007-03-30 03:21:00,3.86304,3.86304,3.85187,3.85773,7520000.0
2007-03-30 03:22:00,3.86166,3.86477,3.8547,3.8547,7510000.0
2007-03-30 03:23:00,3.85834,3.86366,3.85372,3.86182,6770000.0
2007-03-30 03:24:00,3.86329,3.86329,3.85341,3.86201,5260000.0
2007-03-30 03:25:00,3.86221,3.86345,3.85487,3.85739,9770000.0
2007-03-30 03:27:00,3.85911,3.85911,3.859,3.859,1510000.0
2007-03-30 03:28:00,3.86246,3.86385,3.85662,3.86223,4510000.0
2007-03-30 03:30:00,3.86047,3.86311,3.85588,3.85769,3760000.0
2007-03-30 03:32:00,3.85832,3.85832,3.85832,3.85832,380000.0
2007-03-30 03:33:00,3.8584,3.86352,3.8529,3.86352,7160000.0
2007-03-30 03:34:00,3.86341,3.86341,3.858,3.85979,3390000.0
2007-03-30 03:35:00,3.86403,3.8662,3.85627,3.86065,4880000.0
2007-03-30 03:36:00,3.85395,3.8631,3.85395,3.86308,6400000.0
2007-03-30 03:37:00,3.86231,3.86307,3.85855,3.85984,3010000.0
2007-03-30 03:38:00,3.86369,3.86369,3.85853,3.86352,2250000.0
2007-03-30 03:40:00,3.85436,3.85483,3.85073,3.85073,1880000.0
2007-03-30 03:41:00,3.85719,3.8641,3.85719,3.85814,1140000.0
2007-03-30 03:42:00,3.85967,3.86342,3.85668,3.85706,4890000.0
2007-03-30 03:44:00,3.85969,3.86623,3.85929,3.86347,4880000.0
2007-03-30 03:45:00,3.86184,3.86184,3.85142,3.8569,8650000.0
2007-03-30 03:46:00,3.86366,3.86366,3.85366,3.86207,5260000.0
2007-03-30 03:47:00,3.85959,3.86661,3.85869,3.86418,7130000.0
2007-03-30 03:48:00,3.86442,3.86664,3.85563,3.86458,5650000.0
2007-03-30 03:49:00,3.8631,3.86366,3.85668,3.86357,4890000.0
2007-03-30 03:50:00,3.85739,3.86206,3.85573,3.85573,4150000.0
2007-03-30 03:51:00,3.85422,3.85422,3.85422,3.85422,750000.0
2007-03-30 03:52:00,3.86225,3.86342,3.85384,3.854,5250000.0
2007-03-30 03:53:00,3.86361,3.86361,3.8539,3.86349,4890000.0
2007-03-30 03:54:00,3.85858,3.86523,3.85716,3.86474,5260000.0
2007-03-30 03:55:00,3.85329,3.86191,3.85329,3.86191,7140000.0
2007-03-30 03:57:00,3.86309,3.86334,3.85402,3.85411,6770000.0
2007-03-30 03:58:00,3.86292,3.86293,3.86215,3.86218,3000000.0
2007-03-30 04:00:00,3.85372,3.86316,3.85372,3.85851,7130000.0
2007-03-30 04:01:00,3.86281,3.86416,3.85302,3.86165,6750000.0
2007-03-30 04:02:00,3.86373,3.86405,3.85625,3.85884,11260000.0
2007-03-30 04:03:00,3.86362,3.86362,3.85412,3.85412,7510000.0
2007-03-30 04:04:00,3.85832,3.8622,3.85268,3.85796,5640000.0
2007-03-30 04:05:00,3.86298,3.86298,3.85183,3.86287,6380000.0
2007-03-30 04:06:00,3.863,3.86382,3.85309,3.85422,7890000.0
2007-03-30 04:07:00,3.85887,3.86563,3.85364,3.86142,9390000.0
2007-03-30 04:10:00,3.86369,3.86369,3.86005,3.86303,3010000.0
2007-03-30 04:11:00,3.86441,3.86854,3.85483,3.85483,7140000.0
2007-03-30 04:12:00,3.85897,3.86369,3.85839,3.86369,3010000.0
2007-03-30 04:13:00,3.85371,3.85804,3.85371,3.85804,1510000.0
2007-03-30 04:14:00,3.86297,3.86502,3.85561,3.86342,4150000.0
2007-03-30 04:15:00,3.86327,3.86352,3.8622,3.86352,1510000.0
2007-03-30 04:16:00,3.86263,3.86453,3.85467,3.86242,4520000.0
2007-03-30 04:17:00,3.85873,3.86497,3.85873,3.86047,4520000.0
2007-03-30 04:18:00,3.86381,3.86462,3.85878,3.85878,5270000.0
2007-03-30 04:19:00,3.85537,3.86865,3.85537,3.8637,5270000.0
2007-03-30 04:20:00,3.86224,3.86314,3.85628,3.86263,4520000.0
2007-03-30 04:21:00,3.85757,3.86304,3.85157,3.86304,7510000.0
2007-03-30 04:22:00,3.86519,3.86722,3.85599,3.86031,6030000.0
2007-03-30 04:23:00,3.85953,3.86317,3.85953,3.86317,3010000.0
2007-03-30 04:24:00,3.86416,3.86416,3.85425,3.8598,1890000.0
2007-03-30 04:25:00,3.85355,3.86257,3.85355,3.86257,6770000.0
2007-03-30 04:26:00,3.86072,3.86482,3.85537,3.86382,4150000.0
2007-03-30 04:27:00,3.85927,3.86372,3.85733,3.85983,4150000.0
2007-03-30 04:28:00,3.86301,3.86301,3.85194,3.8585,3400000.0
2007-03-30 04:29:00,3.85827,3.86337,3.85693,3.85849,4900000.0
2007-03-30 04:30:00,3.86292,3.86384,3.85878,3.86317,3770000.0
2007-03-30 04:31:00,3.86207,3.86207,3.85128,3.85803,6010000.0
2007-03-30 04:32:00,3.85509,3.86533,3.85509,3.85945,4920000.0
2007-03-30 04:33:00,3.85964,3.863,3.85877,3.85877,3380000.0
2007-03-30 04:34:00,3.86489,3.86636,3.85975,3.85979,6410000.0
2007-03-30 04:35:00,3.85815,3.8617,3.85799,3.85799,3020000.0
2007-03-30 04:36:00,3.8514,3.86093,3.8514,3.85697,5270000.0
2007-03-30 04:37:00,3.86229,3.86229,3.85813,3.85813,4510000.0
2007-03-30 04:41:00,3.86035,3.86483,3.85939,3.86097,5630000.0
2007-03-30 04:42:00,3.85856,3.86331,3.85606,3.86331,5650000.0
2007-03-30 04:43:00,3.86121,3.86347,3.85533,3.86347,4890000.0
2007-03-30 04:44:00,3.86342,3.86362,3.85632,3.86362,9030000.0
2007-03-30 04:45:00,3.85625,3.86775,3.85625,3.86584,5630000.0
2007-03-30 04:46:00,3.85643,3.86809,3.85643,3.86375,7130000.0
2007-03-30 04:47:00,3.86351,3.8654,3.85902,3.86402,6770000.0
2007-03-30 04:48:00,3.85948,3.86326,3.85647,3.85872,5260000.0
2007-03-30 04:49:00,3.85414,3.86217,3.85414,3.86217,1130000.0
2007-03-30 04:50:00,3.8602,3.865,3.8602,3.86402,3770000.0
2007-03-30 04:51:00,3.85387,3.85387,3.84512,3.84512,3390000.0
2007-03-30 04:52:00,3.85952,3.86506,3.8547,3.86262,12410000.0
2007-03-30 04:53:00,3.85837,3.86476,3.85731,3.86354,7900000.0
2007-03-30 04:54:00,3.85716,3.86345,3.85306,3.85902,9030000.0
2007-03-30 04:56:00,3.858,3.86225,3.85622,3.85771,7510000.0
2007-03-30 05:01:00,3.84822,3.84977,3.84822,3.84977,1500000.0
2007-03-30 05:02:00,3.86056,3.86387,3.85836,3.86387,5640000.0
2007-03-30 05:03:00,3.85715,3.86311,3.85521,3.85767,14630000.0
2007-03-30 05:04:00,3.86387,3.86409,3.85344,3.86409,4890000.0
2007-03-30 05:05:00,3.86316,3.86371,3.85875,3.86371,5630000.0
2007-03-30 05:06:00,3.86402,3.86433,3.85806,3.86433,6000000.0
2007-03-30 05:07:00,3.86286,3.86294,3.8569,3.86004,3750000.0
2007-03-30 05:08:00,3.85817,3.86399,3.85309,3.86399,11650000.0
2007-03-30 05:09:00,3.85498,3.86608,3.85473,3.85473,4880000.0
2007-03-30 05:10:00,3.85827,3.86249,3.85827,3.85852,4880000.0
2007-03-30 05:11:00,3.85397,3.86321,3.85397,3.85809,5250000.0
2007-03-30 05:12:00,3.85451,3.86424,3.85451,3.86383,3770000.0
2007-03-30 05:13:00,3.86379,3.86664,3.85573,3.8638,7880000.0
2007-03-30 05:14:00,3.85792,3.86414,3.85782,3.85782,4880000.0
2007-03-30 05:16:00,3.86293,3.86413,3.85427,3.85427,8270000.0
2007-03-30 05:17:00,3.86248,3.86248,3.85443,3.85443,1500000.0
2007-03-30 05:18:00,3.85715,3.86167,3.85128,3.86167,7880000.0
2007-03-30 05:19:00,3.85832,3.85832,3.85832,3.85832,750000.0
2007-03-30 05:20:00,3.85754,3.86363,3.85754,3.86363,3750000.0
2007-03-30 05:21:00,3.85802,3.86286,3.85274,3.85312,7140000.0
2007-03-30 05:22:00,3.85872,3.86496,3.8581,3.8581,10510000.0
2007-03-30 05:23:00,3.86502,3.86574,3.85649,3.86495,4510000.0
2007-03-30 05:24:00,3.8591,3.86312,3.8591,3.8628,4510000.0
2007-03-30 05:25:00,3.85806,3.86337,3.85374,3.86337,4140000.0
2007-03-30 05:26:00,3.8559,3.8605,3.8508,3.8508,5630000.0
2007-03-30 05:27:00,3.85969,3.85969,3.85772,3.85808,4500000.0
2007-03-30 05:28:00,3.85941,3.86292,3.85391,3.85914,6000000.0
2007-03-30 05:29:00,3.86348,3.86356,3.85947,3.86325,7510000.0
2007-03-30 05:30:00,3.86284,3.86284,3.85701,3.86253,6760000.0
2007-03-30 05:31:00,3.85705,3.86021,3.84685,3.84685,3390000.0
2007-03-30 05:33:00,3.86217,3.86275,3.8575,3.8596,4140000.0
2007-03-30 05:35:00,3.85949,3.86015,3.85849,3.85849,3010000.0
2007-03-30 05:36:00,3.86059,3.8609,3.85149,3.85179,7130000.0
2007-03-30 05:39:00,3.85622,3.86251,3.85622,3.86251,4880000.0
2007-03-30 05:40:00,3.86268,3.86288,3.85589,3.86288,9010000.0
2007-03-30 05:41:00,3.86172,3.86324,3.85795,3.86276,4510000.0
2007-03-30 05:43:00,3.8631,3.86351,3.85672,3.86212,4520000.0
2007-03-30 05:44:00,3.85635,3.86668,3.85635,3.864,7150000.0
2007-03-30 05:45:00,3.85996,3.86204,3.85794,3.85876,3010000.0
2007-03-30 05:46:00,3.86368,3.86368,3.85763,3.86343,5630000.0
2007-03-30 05:47:00,3.86227,3.86922,3.85397,3.86059,6020000.0
2007-03-30 05:48:00,3.86186,3.86352,3.85222,3.85388,9800000.0
2007-03-30 05:52:00,3.86308,3.86405,3.85865,3.86021,3770000.0
2007-03-30 05:54:00,3.85898,3.86475,3.85898,3.86351,3380000.0
2007-03-30 05:56:00,3.86209,3.86373,3.85822,3.86373,4500000.0
2007-03-30 05:57:00,3.85815,3.86248,3.85815,3.85828,4510000.0
2007-03-30 05:58:00,3.8604,3.86413,3.85877,3.86019,4880000.0
2007-03-30 05:59:00,3.85929,3.86533,3.85893,3.85893,6390000.0
2007-03-30 06:02:00,3.85674,3.86106,3.85241,3.85964,5640000.0
2007-03-30 06:03:00,3.86363,3.86413,3.85493,3.86061,5630000.0
2007-03-30 06:04:00,3.85434,3.86846,3.85434,3.86107,9400000.0
2007-03-30 06:05:00,3.86287,3.86287,3.85853,3.85853,4890000.0
2007-03-30 06:07:00,3.85947,3.85947,3.85425,3.85841,4130000.0
2007-03-30 06:08:00,3.85955,3.85955,3.85815,3.85822,3010000.0
2007-03-30 06:09:00,3.86022,3.86378,3.85833,3.85852,5260000.0
2007-03-30 06:10:00,3.85916,3.85916,3.85832,3.85832,1130000.0
2007-03-30 06:12:00,3.85286,3.85352,3.84412,3.85209,7140000.0
2007-03-30 06:13:00,3.86178,3.86369,3.8564,3.86207,5270000.0
2007-03-30 06:14:00,3.86249,3.86474,3.85889,3.85889,4520000.0
2007-03-30 06:15:00,3.8571,3.8642,3.8571,3.86388,7510000.0
2007-03-30 06:16:00,3.85386,3.86271,3.85386,3.85613,4130000.0
2007-03-30 06:17:00,3.86161,3.86207,3.85819,3.86207,3380000.0
2007-03-30 06:18:00,3.86339,3.86361,3.86093,3.86361,6380000.0
2007-03-30 06:20:00,3.86405,3.86452,3.85458,3.85458,4130000.0
2007-03-30 06:21:00,3.8585,3.85904,3.8585,3.85904,2630000.0
2007-03-30 06:22:00,3.86124,3.86355,3.85628,3.86355,4140000.0
2007-03-30 06:23:00,3.86415,3.86417,3.8533,3.8533,7510000.0
2007-03-30 06:24:00,3.86108,3.86359,3.86108,3.86352,4890000.0
2007-03-30 06:25:00,3.86467,3.86571,3.85604,3.86346,3390000.0
2007-03-30 06:26:00,3.85899,3.86292,3.85786,3.8622,4520000.0
2007-03-30 06:27:00,3.8628,3.86741,3.8567,3.85969,10930000.0
2007-03-30 06:28:00,3.8633,3.86359,3.85493,3.85993,8290000.0
2007-03-30 06:29:00,3.86316,3.86316,3.85644,3.8578,9020000.0
2007-03-30 06:30:00,3.85592,3.86713,3.85592,3.86145,7140000.0
2007-03-30 06:31:00,3.85831,3.86303,3.85233,3.85862,9390000.0
2007-03-30 06:32:00,3.85811,3.86304,3.85621,3.85621,6770000.0
2007-03-30 06:34:00,3.86343,3.86343,3.85821,3.85925,3750000.0
2007-03-30 06:35:00,3.85933,3.8647,3.85933,3.86365,3380000.0
2007-03-30 06:36:00,3.85884,3.86372,3.85847,3.85849,5270000.0
2007-03-30 06:37:00,3.86212,3.86219,3.85223,3.85626,7890000.0
2007-03-30 06:39:00,3.8592,3.864,3.85462,3.85882,5270000.0
2007-03-30 06:40:00,3.86272,3.86356,3.85427,3.86242,4900000.0
2007-03-30 06:41:00,3.85979,3.85979,3.85859,3.85927,3760000.0
2007-03-30 06:42:00,3.86069,3.86069,3.8439,3.8439,6410000.0
2007-03-30 06:43:00,3.85956,3.86356,3.85816,3.86245,4150000.0
2007-03-30 06:44:00,3.86222,3.86304,3.85297,3.86304,3010000.0
2007-03-30 06:45:00,3.85842,3.8625,3.85227,3.8625,4510000.0
2007-03-30 06:46:00,3.85887,3.862,3.85131,3.85811,6760000.0
2007-03-30 06:47:00,3.86167,3.86192,3.84811,3.84811,9780000.0
2007-03-30 06:48:00,3.85439,3.86385,3.85204,3.86385,5270000.0
2007-03-30 06:49:00,3.85509,3.86494,3.85509,3.8639,8650000.0
2007-03-30 06:50:00,3.86344,3.86344,3.85173,3.8536,3770000.0
2007-03-30 06:51:00,3.85934,3.86598,3.85573,3.86413,6020000.0
2007-03-30 06:53:00,3.84615,3.86159,3.84615,3.86159,4520000.0
2007-03-30 06:54:00,3.85872,3.86339,3.85281,3.86339,6400000.0
2007-03-30 06:56:00,3.86365,3.86422,3.86018,3.86418,5630000.0
2007-03-30 06:59:00,3.8635,3.86352,3.86202,3.86291,5630000.0
2007-03-30 07:00:00,3.85906,3.86345,3.85817,3.85817,7510000.0
2007-03-30 07:01:00,3.85797,3.86248,3.85797,3.86177,7520000.0
2007-03-30 07:02:00,3.86448,3.8651,3.85826,3.85897,2640000.0
2007-03-30 07:03:00,3.86229,3.86357,3.85322,3.86209,4880000.0
2007-03-30 07:04:00,3.86219,3.86421,3.85688,3.86296,5260000.0
2007-03-30 07:05:00,3.85938,3.86536,3.85938,3.85977,5250000.0
2007-03-30 07:06:00,3.86219,3.86219,3.86219,3.86219,750000.0
2007-03-30 07:08:00,3.84614,3.86193,3.84614,3.86193,6000000.0
2007-03-30 07:13:00,3.85506,3.85897,3.85506,3.85879,4140000.0
2007-03-30 07:16:00,3.86388,3.8648,3.85459,3.85459,7500000.0
2007-03-30 07:17:00,3.86352,3.86352,3.86349,3.86349,1130000.0
2007-03-30 07:18:00,3.85449,3.85449,3.85449,3.85449,380000.0
2007-03-30 07:21:00,3.86267,3.86395,3.85895,3.86043,4880000.0
2007-03-30 07:23:00,3.85892,3.86374,3.8539,3.86202,8660000.0
2007-03-30 07:24:00,3.85936,3.86294,3.8586,3.85881,5260000.0
2007-03-30 07:25:00,3.86178,3.86479,3.85867,3.86242,5630000.0
2007-03-30 07:26:00,3.86229,3.86384,3.85944,3.86238,3380000.0
2007-03-30 07:27:00,3.86285,3.8652,3.8557,3.86421,7520000.0
2007-03-30 07:28:00,3.85543,3.86321,3.85537,3.85833,9030000.0
2007-03-30 07:29:00,3.85548,3.8695,3.85472,3.8632,9040000.0
2007-03-30 07:30:00,3.86042,3.86385,3.85307,3.86239,11650000.0
2007-03-30 07:32:00,3.86317,3.86379,3.85789,3.86379,4890000.0
2007-03-30 07:33:00,3.85681,3.86214,3.85163,3.86128,7520000.0
2007-03-30 07:34:00,3.8541,3.8639,3.8541,3.85851,6770000.0
2007-03-30 07:36:00,3.85744,3.86284,3.85649,3.85649,6020000.0
2007-03-30 07:37:00,3.86252,3.86258,3.85732,3.86239,4880000.0
2007-03-30 07:38:00,3.84845,3.86072,3.84845,3.86072,6400000.0
2007-03-30 07:40:00,3.85815,3.86268,3.85261,3.86136,6020000.0
2007-03-30 07:41:00,3.8564,3.86117,3.85242,3.8603,5630000.0
2007-03-30 07:42:00,3.85833,3.86483,3.85692,3.86264,6760000.0
2007-03-30 07:43:00,3.85571,3.86037,3.84876,3.84876,9760000.0
2007-03-30 07:44:00,3.85998,3.86005,3.85142,3.85632,4890000.0
2007-03-30 07:45:00,3.8612,3.86181,3.85309,3.86181,4880000.0
2007-03-30 07:46:00,3.86047,3.86207,3.85659,3.86156,6400000.0
2007-03-30 07:47:00,3.86078,3.86243,3.85187,3.86054,5630000.0
2007-03-30 07:50:00,3.86158,3.86158,3.85553,3.85682,2630000.0
2007-03-30 07:51:00,3.85681,3.86324,3.85681,3.8624,3400000.0
2007-03-30 07:52:00,3.86007,3.86101,3.85465,3.85988,6030000.0
2007-03-30 07:53:00,3.8614,3.8614,3.85487,3.8606,6020000.0
2007-03-30 07:54:00,3.86145,3.86239,3.85331,3.86219,7140000.0
2007-03-30 07:55:00,3.85528,3.85952,3.85497,3.85534,4140000.0
2007-03-30 07:57:00,3.86088,3.86088,3.85486,3.85894,7540000.0
2007-03-30 07:58:00,3.85332,3.85872,3.85205,3.85808,7140000.0
2007-03-30 07:59:00,3.8575,3.8609,3.85173,3.86059,7550000.0
2007-03-30 08:00:00,3.85199,3.86198,3.85199,3.85646,4150000.0
2007-03-30 08:01:00,3.85952,3.86129,3.85111,3.85111,3400000.0
2007-03-30 08:02:00,3.86086,3.86091,3.85062,3.8554,8300000.0
2007-03-30 08:03:00,3.85252,3.86341,3.85252,3.8623,2270000.0
2007-03-30 08:05:00,3.85944,3.86065,3.85108,3.85921,6030000.0
2007-03-30 08:06:00,3.86002,3.86002,3.85283,3.85485,7880000.0
2007-03-30 08:07:00,3.85345,3.86004,3.84959,3.86004,8290000.0
2007-03-30 08:08:00,3.85912,3.8618,3.85573,3.86103,4880000.0
2007-03-30 08:09:00,3.84457,3.85634,3.84457,3.85634,3770000.0
2007-03-30 08:10:00,3.85997,3.86201,3.85544,3.85614,4520000.0
2007-03-30 08:11:00,3.85986,3.86009,3.8543,3.86009,5260000.0
2007-03-30 08:12:00,3.85371,3.85915,3.85045,3.85841,5250000.0
2007-03-30 08:13:00,3.86155,3.86328,3.8559,3.86176,6390000.0
2007-03-30 08:14:00,3.85974,3.86053,3.84642,3.85724,15040000.0
2007-03-30 08:15:00,3.86015,3.86015,3.8538,3.85615,6390000.0
2007-03-30 08:16:00,3.85563,3.86,3.85302,3.85435,5640000.0
2007-03-30 08:17:00,3.86003,3.86148,3.85116,3.85116,6010000.0
2007-03-30 08:18:00,3.85435,3.86069,3.85085,3.85738,4140000.0
2007-03-30 08:19:00,3.85314,3.85675,3.8456,3.85031,4880000.0
2007-03-30 08:20:00,3.85469,3.86135,3.85123,3.85596,4140000.0
2007-03-30 08:21:00,3.85441,3.85911,3.84921,3.85911,5260000.0
2007-03-30 08:22:00,3.84855,3.85989,3.84855,3.85989,5630000.0
2007-03-30 08:23:00,3.85484,3.85935,3.85405,3.85528,4140000.0
2007-03-30 08:24:00,3.84251,3.85102,3.84251,3.85102,3770000.0
2007-03-30 08:25:00,3.85387,3.86008,3.84963,3.85666,3770000.0
2007-03-30 08:26:00,3.85804,3.85884,3.85304,3.85682,4890000.0
2007-03-30 08:28:00,3.85465,3.86047,3.85465,3.85952,4880000.0
2007-03-30 08:29:00,3.85718,3.85905,3.84889,3.85905,6380000.0
2007-03-30 08:30:00,3.85441,3.86,3.84897,3.85894,4520000.0
2007-03-30 08:31:00,3.85488,3.85981,3.85207,3.85271,3770000.0
2007-03-30 08:32:00,3.85954,3.85954,3.85231,3.85877,4130000.0
2007-03-30 08:33:00,3.8588,3.85905,3.85235,3.85905,5630000.0
2007-03-30 08:34:00,3.86409,3.86679,3.85517,3.85896,6770000.0
2007-03-30 08:35:00,3.85862,3.86239,3.85467,3.86239,9400000.0
2007-03-30 08:37:00,3.86212,3.86322,3.85861,3.86028,3770000.0
2007-03-30 08:39:00,3.84619,3.84886,3.83993,3.84886,6770000.0
2007-03-30 08:43:00,3.85744,3.86288,3.85323,3.86261,5260000.0
2007-03-30 08:45:00,3.85882,3.86329,3.85798,3.85798,4880000.0
2007-03-30 08:47:00,3.85643,3.86042,3.84988,3.86042,7140000.0
2007-03-30 08:48:00,3.85144,3.86027,3.85144,3.85843,5280000.0
2007-03-30 08:49:00,3.85255,3.856,3.84021,3.84816,8250000.0
2007-03-30 08:51:00,3.85383,3.85962,3.84873,3.85962,5630000.0
2007-03-30 08:54:00,3.85896,3.85896,3.8514,3.85347,6770000.0
2007-03-30 08:55:00,3.85577,3.85974,3.85192,3.85408,6030000.0
2007-03-30 08:59:00,3.84309,3.84794,3.83812,3.84794,9400000.0
2007-03-30 09:00:00,3.8549,3.85926,3.85263,3.85383,6020000.0
2007-03-30 09:01:00,3.85542,3.85788,3.84731,3.85733,6390000.0
2007-03-30 09:02:00,3.85401,3.86017,3.85079,3.85899,4880000.0
2007-03-30 09:03:00,3.85219,3.85904,3.84942,3.85875,3770000.0
2007-03-30 09:04:00,3.85775,3.85775,3.84657,3.85599,6390000.0
2007-03-30 09:05:00,3.85688,3.85963,3.85231,3.85878,9020000.0
2007-03-30 09:06:00,3.84978,3.85892,3.84978,3.85677,9010000.0
2007-03-30 09:07:00,3.85978,3.85997,3.84962,3.85362,7140000.0
2007-03-30 09:08:00,3.85071,3.85993,3.85071,3.85517,3770000.0
2007-03-30 09:09:00,3.85386,3.85983,3.85049,3.85525,4520000.0
2007-03-30 09:10:00,3.84991,3.85832,3.84931,3.85269,5260000.0
2007-03-30 09:12:00,3.85406,3.86084,3.85406,3.85953,4890000.0
2007-03-30 09:13:00,3.8606,3.8606,3.849,3.85569,7510000.0
2007-03-30 09:14:00,3.85258,3.86113,3.84587,3.84957,6770000.0
2007-03-30 09:15:00,3.86262,3.86369,3.85648,3.86218,6760000.0
2007-03-30 09:16:00,3.85206,3.86227,3.85206,3.86227,4150000.0
2007-03-30 09:18:00,3.86239,3.8629,3.85318,3.8629,4880000.0
2007-03-30 09:19:00,3.85235,3.8608,3.84241,3.84241,5250000.0
2007-03-30 09:22:00,3.8579,3.86255,3.85358,3.85586,10160000.0
2007-03-30 09:23:00,3.85667,3.86171,3.8538,3.86171,5640000.0
2007-03-30 09:24:00,3.86255,3.86534,3.85926,3.85926,3770000.0
2007-03-30 09:25:00,3.84479,3.85723,3.84479,3.85421,6390000.0
2007-03-30 09:30:00,3.84762,3.86142,3.84115,3.86142,7510000.0
2007-03-30 09:33:00,3.85692,3.86349,3.85692,3.86349,5640000.0
2007-03-30 09:34:00,3.86328,3.86456,3.85793,3.86414,12770000.0
2007-03-30 09:35:00,3.85686,3.8637,3.84719,3.86033,5640000.0
2007-03-30 09:39:00,3.85986,3.86612,3.85583,3.86015,8640000.0
2007-03-30 09:40:00,3.85542,3.85959,3.85542,3.85812,3750000.0
2007-03-30 09:42:00,3.86382,3.8644,3.85968,3.86287,3770000.0
2007-03-30 09:43:00,3.86417,3.86594,3.85561,3.86161,6020000.0
2007-03-30 09:44:00,3.86275,3.86275,3.85539,3.86054,4510000.0
2007-03-30 09:48:00,3.86345,3.86356,3.84994,3.86302,7510000.0
2007-03-30 09:49:00,3.86249,3.86317,3.85238,3.86275,9390000.0
2007-03-30 09:50:00,3.85202,3.86113,3.85202,3.85691,7880000.0
2007-03-30 09:51:00,3.86125,3.86338,3.85599,3.85599,3380000.0
2007-03-30 09:52:00,3.85734,3.86363,3.85596,3.8634,6400000.0
2007-03-30 09:53:00,3.86253,3.86571,3.8578,3.8578,6380000.0
2007-03-30 09:54:00,3.86415,3.86415,3.85687,3.86358,5260000.0
2007-03-30 09:55:00,3.85842,3.86526,3.85175,3.85175,10550000.0
2007-03-30 09:56:00,3.86152,3.86545,3.85908,3.86033,5630000.0
2007-03-30 09:57:00,3.8568,3.86253,3.85059,3.86118,14270000.0
2007-03-30 09:59:00,3.85863,3.86721,3.85638,3.8621,12430000.0
2007-03-30 10:00:00,3.84817,3.84952,3.84012,3.84799,10900000.0
2007-03-30 10:01:00,3.86152,3.86328,3.85372,3.85372,9760000.0
2007-03-30 10:02:00,3.85339,3.8626,3.85339,3.85387,3010000.0
2007-03-30 10:03:00,3.85798,3.86342,3.85798,3.86342,1130000.0
2007-03-30 10:04:00,3.86311,3.86311,3.85209,3.85909,7160000.0
2007-03-30 10:05:00,3.86201,3.86201,3.84736,3.85028,6010000.0
2007-03-30 10:06:00,3.86186,3.86199,3.85531,3.86199,5640000.0
2007-03-30 10:07:00,3.86179,3.86306,3.85772,3.86231,7140000.0
2007-03-30 10:08:00,3.8622,3.8622,3.85005,3.85617,6770000.0
2007-03-30 10:10:00,3.86131,3.86192,3.85024,3.85024,4510000.0
2007-03-30 10:11:00,3.85636,3.86203,3.85497,3.86203,5250000.0
2007-03-30 10:15:00,3.85364,3.85402,3.84752,3.85237,3770000.0
2007-03-30 10:16:00,3.85838,3.86517,3.85391,3.85751,11680000.0
2007-03-30 10:18:00,3.8563,3.86122,3.85175,3.85998,5270000.0
2007-03-30 10:20:00,3.86054,3.86217,3.85645,3.857,4530000.0
2007-03-30 10:23:00,3.85514,3.86082,3.85216,3.85538,4140000.0
2007-03-30 10:24:00,3.86291,3.86291,3.85353,3.86067,8650000.0
2007-03-30 10:25:00,3.85703,3.85951,3.84048,3.84048,4880000.0
2007-03-30 10:26:00,3.86092,3.86365,3.85405,3.86064,11650000.0
2007-03-30 10:29:00,3.85175,3.86161,3.84761,3.86161,4160000.0
2007-03-30 10:30:00,3.84787,3.84787,3.84787,3.84787,380000.0
2007-03-30 10:32:00,3.85635,3.86539,3.85476,3.85974,4510000.0
2007-03-30 10:33:00,3.86349,3.86431,3.85826,3.86356,6010000.0
2007-03-30 10:34:00,3.856,3.86691,3.856,3.85976,6030000.0
2007-03-30 10:35:00,3.85961,3.86409,3.8491,3.8491,5630000.0
2007-03-30 10:36:00,3.86495,3.86509,3.85851,3.86459,4150000.0
2007-03-30 10:37:00,3.86469,3.86532,3.85529,3.85929,10540000.0
2007-03-30 10:38:00,3.85856,3.86402,3.85282,3.86309,6020000.0
2007-03-30 10:40:00,3.86437,3.8658,3.85607,3.85607,4890000.0
2007-03-30 10:41:00,3.84557,3.86306,3.84557,3.86306,4510000.0
2007-03-30 10:42:00,3.86152,3.8698,3.86152,3.86671,4530000.0
2007-03-30 10:45:00,3.8638,3.86547,3.85774,3.86049,11280000.0
2007-03-30 10:46:00,3.85232,3.86557,3.85232,3.86557,5260000.0
2007-03-30 10:47:00,3.86228,3.86648,3.86079,3.86517,5640000.0
2007-03-30 10:48:00,3.86638,3.86638,3.86003,3.86619,2270000.0
2007-03-30 10:49:00,3.8662,3.86644,3.85723,3.86567,3780000.0
2007-03-30 10:51:00,3.85209,3.85339,3.84178,3.84716,5270000.0
2007-03-30 10:52:00,3.86676,3.86796,3.85524,3.86796,7880000.0
2007-03-30 10:53:00,3.86577,3.86706,3.85771,3.86706,6400000.0
2007-03-30 10:54:00,3.86177,3.86637,3.86076,3.8611,5260000.0
2007-03-30 10:55:00,3.85611,3.86881,3.85611,3.86681,4890000.0
2007-03-30 10:56:00,3.85337,3.86245,3.85229,3.85996,4510000.0
2007-03-30 10:58:00,3.86337,3.86401,3.8547,3.86212,5270000.0
2007-03-30 10:59:00,3.85905,3.87219,3.85905,3.8664,7150000.0
2007-03-30 11:00:00,3.86498,3.86598,3.85515,3.86581,9030000.0
2007-03-30 11:01:00,3.86248,3.86522,3.85722,3.86039,6760000.0
2007-03-30 11:02:00,3.85565,3.86616,3.85565,3.8623,4510000.0
2007-03-30 11:03:00,3.86062,3.86794,3.85672,3.8652,4900000.0
2007-03-30 11:05:00,3.86574,3.86574,3.86436,3.86482,2640000.0
2007-03-30 11:06:00,3.85646,3.86405,3.85355,3.86405,5630000.0
2007-03-30 11:07:00,3.86345,3.86501,3.85507,3.85507,7880000.0
2007-03-30 11:08:00,3.86371,3.86547,3.85504,3.86392,6760000.0
2007-03-30 11:09:00,3.86477,3.86515,3.85967,3.86515,5250000.0
2007-03-30 11:10:00,3.86486,3.86745,3.85753,3.86498,8630000.0
2007-03-30 11:11:00,3.85428,3.86272,3.85428,3.85489,5250000.0
2007-03-30 11:12:00,3.86051,3.8659,3.86033,3.86242,7130000.0
2007-03-30 11:13:00,3.86293,3.86876,3.85997,3.86285,7880000.0
2007-03-30 11:14:00,3.86298,3.86736,3.85759,3.86464,6760000.0
2007-03-30 11:15:00,3.86625,3.86625,3.85521,3.8613,6390000.0
2007-03-30 11:16:00,3.8535,3.85393,3.84818,3.84818,4510000.0
2007-03-30 11:17:00,3.86207,3.86791,3.86095,3.86523,5270000.0
2007-03-30 11:19:00,3.86654,3.86654,3.85598,3.8651,5630000.0
2007-03-30 11:20:00,3.86544,3.86544,3.85686,3.86517,4520000.0
2007-03-30 11:21:00,3.86389,3.86389,3.84887,3.85956,9040000.0
2007-03-30 11:22:00,3.86,3.86377,3.85855,3.8592,5630000.0
2007-03-30 11:23:00,3.85523,3.8644,3.85239,3.85459,5650000.0
2007-03-30 11:24:00,3.85547,3.86596,3.85547,3.86189,12030000.0
2007-03-30 11:25:00,3.86099,3.8635,3.85236,3.85864,6770000.0
2007-03-30 11:26:00,3.85961,3.86147,3.8541,3.85673,4510000.0
2007-03-30 11:27:00,3.86269,3.86269,3.85128,3.85128,4510000.0
2007-03-30 11:28:00,3.85704,3.86247,3.8548,3.86066,10160000.0
2007-03-30 11:29:00,3.86124,3.86265,3.85552,3.86265,6760000.0
2007-03-30 11:30:00,3.85173,3.85936,3.85173,3.85496,3010000.0
2007-03-30 11:31:00,3.85809,3.85996,3.84515,3.85996,6770000.0
2007-03-30 11:32:00,3.85901,3.86022,3.85113,3.85719,12020000.0
2007-03-30 11:33:00,3.86073,3.86073,3.85124,3.86004,4890000.0
2007-03-30 11:34:00,3.86205,3.86246,3.85691,3.86075,4140000.0
2007-03-30 11:35:00,3.85696,3.8616,3.85002,3.85107,7140000.0
2007-03-30 11:36:00,3.85785,3.85977,3.85227,3.85971,5650000.0
2007-03-30 11:37:00,3.86123,3.86162,3.85275,3.85991,4880000.0
2007-03-30 11:38:00,3.85703,3.86179,3.8556,3.86179,6750000.0
2007-03-30 11:39:00,3.85891,3.86065,3.85051,3.85394,6390000.0
2007-03-30 11:40:00,3.86238,3.86238,3.85878,3.86205,5630000.0
2007-03-30 11:41:00,3.8602,3.8602,3.84567,3.84567,9390000.0
2007-03-30 11:42:00,3.8627,3.8627,3.85113,3.85991,6030000.0
2007-03-30 11:43:00,3.85484,3.86679,3.85484,3.86435,4880000.0
2007-03-30 11:44:00,3.85363,3.86081,3.85363,3.86081,4510000.0
2007-03-30 11:46:00,3.86315,3.86315,3.84827,3.849,6380000.0
2007-03-30 11:47:00,3.86359,3.86574,3.85816,3.85816,7890000.0
2007-03-30 11:48:00,3.86305,3.86585,3.85943,3.85943,7880000.0
2007-03-30 11:49:00,3.86092,3.86508,3.85427,3.86435,11640000.0
2007-03-30 11:50:00,3.85914,3.86492,3.85772,3.85957,7140000.0
2007-03-30 11:51:00,3.86351,3.86519,3.85469,3.86122,6390000.0
2007-03-30 11:52:00,3.86445,3.86445,3.8515,3.85966,4880000.0
2007-03-30 11:55:00,3.86341,3.86341,3.85321,3.85903,6380000.0
2007-03-30 11:56:00,3.86335,3.86459,3.85945,3.85945,5260000.0
2007-03-30 11:57:00,3.86373,3.86373,3.85211,3.85616,4890000.0
2007-03-30 11:58:00,3.8581,3.86268,3.85004,3.85845,9390000.0
2007-03-30 11:59:00,3.86323,3.86377,3.85858,3.86333,5260000.0
2007-03-30 12:00:00,3.86297,3.86319,3.85686,3.85917,9040000.0
2007-03-30 12:01:00,3.86378,3.86396,3.8607,3.86247,6770000.0
2007-03-30 12:02:00,3.85215,3.86153,3.84778,3.86153,6390000.0
2007-03-30 12:03:00,3.86355,3.86397,3.86063,3.86282,5260000.0
2007-03-30 12:04:00,3.86236,3.86326,3.85664,3.86158,4510000.0
2007-03-30 12:05:00,3.858,3.86266,3.85612,3.85773,7140000.0
2007-03-30 12:06:00,3.85822,3.86382,3.85374,3.85494,6030000.0
2007-03-30 12:07:00,3.85827,3.85827,3.84476,3.85614,5270000.0
2007-03-30 12:08:00,3.85886,3.86212,3.85493,3.85667,7140000.0
2007-03-30 12:09:00,3.86186,3.86308,3.85602,3.86308,4890000.0
2007-03-30 12:10:00,3.85924,3.86346,3.85924,3.8628,4890000.0
2007-03-30 12:11:00,3.86155,3.86352,3.85828,3.85978,6390000.0
2007-03-30 12:12:00,3.84423,3.84952,3.84247,3.84862,4890000.0
2007-03-30 12:13:00,3.86191,3.86236,3.8509,3.85786,4510000.0
2007-03-30 12:15:00,3.86302,3.86348,3.85362,3.86069,7510000.0
2007-03-30 12:16:00,3.86251,3.86718,3.85558,3.85558,4880000.0
2007-03-30 12:17:00,3.84383,3.85047,3.84383,3.84523,6000000.0
2007-03-30 12:18:00,3.86375,3.86375,3.85113,3.85883,7900000.0
2007-03-30 12:19:00,3.86259,3.86348,3.85398,3.86286,6020000.0
2007-03-30 12:20:00,3.86333,3.86348,3.85919,3.86348,5260000.0
2007-03-30 12:21:00,3.8634,3.8636,3.85323,3.85738,7130000.0
2007-03-30 12:22:00,3.85025,3.86132,3.84993,3.86132,5260000.0
2007-03-30 12:23:00,3.86231,3.86231,3.85298,3.86118,6760000.0
2007-03-30 12:24:00,3.85656,3.86147,3.85635,3.85719,7130000.0
2007-03-30 12:26:00,3.86398,3.86398,3.85677,3.86395,5250000.0
2007-03-30 12:27:00,3.85286,3.86243,3.85273,3.85573,5260000.0
2007-03-30 12:28:00,3.85715,3.86354,3.854,3.86089,7880000.0
2007-03-30 12:29:00,3.8601,3.8655,3.85996,3.8655,9380000.0
2007-03-30 12:30:00,3.85704,3.86676,3.85704,3.86537,5630000.0
2007-03-30 12:31:00,3.85933,3.86817,3.85811,3.86528,7880000.0
2007-03-30 12:32:00,3.84622,3.85152,3.83978,3.84623,9030000.0
2007-03-30 12:33:00,3.86464,3.86524,3.85574,3.86455,6760000.0
2007-03-30 12:34:00,3.86317,3.86509,3.85309,3.85916,7510000.0
2007-03-30 12:35:00,3.86257,3.86489,3.85419,3.86006,7500000.0
2007-03-30 12:38:00,3.86664,3.86774,3.8583,3.86149,8270000.0
2007-03-30 12:39:00,3.86561,3.86561,3.85944,3.85944,3400000.0
2007-03-30 12:40:00,3.86359,3.86562,3.86044,3.86562,3770000.0
2007-03-30 12:41:00,3.86337,3.8647,3.85439,3.86436,6390000.0
2007-03-30 12:42:00,3.86389,3.86629,3.86066,3.86564,6390000.0
2007-03-30 12:43:00,3.86503,3.86503,3.85551,3.8598,5630000.0
2007-03-30 12:44:00,3.86423,3.86423,3.85794,3.85794,4140000.0
2007-03-30 12:46:00,3.85669,3.86397,3.85339,3.86397,4880000.0
2007-03-30 12:47:00,3.85508,3.86389,3.85401,3.8581,6380000.0
2007-03-30 12:49:00,3.86495,3.8653,3.85549,3.8645,6770000.0
2007-03-30 12:50:00,3.85475,3.86442,3.85475,3.86371,6020000.0
2007-03-30 12:51:00,3.85846,3.86335,3.85846,3.86253,5630000.0
2007-03-30 12:52:00,3.86298,3.86298,3.85327,3.8544,4510000.0
2007-03-30 12:53:00,3.86429,3.86754,3.85553,3.85908,7890000.0
2007-03-30 12:55:00,3.86309,3.86309,3.857,3.86182,7130000.0
2007-03-30 12:56:00,3.86267,3.86525,3.85485,3.85706,5630000.0
2007-03-30 12:57:00,3.86116,3.86116,3.84579,3.84579,7140000.0
2007-03-30 12:58:00,3.86269,3.86269,3.85367,3.86183,7520000.0
2007-03-30 12:59:00,3.86035,3.86533,3.85892,3.86288,11250000.0
2007-03-30 13:01:00,3.85318,3.86239,3.851,3.85273,5630000.0
2007-03-30 13:03:00,3.84482,3.85642,3.84482,3.85091,6010000.0
2007-03-30 13:05:00,3.86165,3.8647,3.85564,3.85884,6010000.0
2007-03-30 13:06:00,3.8639,3.86394,3.85525,3.86075,7510000.0
2007-03-30 13:09:00,3.86454,3.8671,3.85916,3.85916,9390000.0
2007-03-30 13:10:00,3.86202,3.86331,3.85779,3.86249,6020000.0
2007-03-30 13:12:00,3.86168,3.86316,3.85326,3.86137,7880000.0
2007-03-30 13:13:00,3.84444,3.84952,3.84042,3.84809,6750000.0
2007-03-30 13:14:00,3.86331,3.86331,3.85069,3.86099,7510000.0
2007-03-30 13:15:00,3.86062,3.86218,3.85296,3.86176,8270000.0
2007-03-30 13:16:00,3.86269,3.86306,3.8563,3.86089,6390000.0
2007-03-30 13:17:00,3.86063,3.86213,3.85817,3.86132,3760000.0
2007-03-30 13:19:00,3.85709,3.86304,3.85709,3.85833,4510000.0
2007-03-30 13:20:00,3.85599,3.86344,3.85599,3.86344,5260000.0
2007-03-30 13:21:00,3.86212,3.86365,3.85633,3.8624,3380000.0
2007-03-30 13:23:00,3.84518,3.84986,3.84518,3.84677,4880000.0
2007-03-30 13:24:00,3.85728,3.86347,3.85728,3.85802,6750000.0
2007-03-30 13:25:00,3.86271,3.86271,3.85761,3.85761,4140000.0
2007-03-30 13:26:00,3.85733,3.86266,3.8537,3.85788,7880000.0
2007-03-30 13:27:00,3.85941,3.86183,3.85679,3.85679,4880000.0
2007-03-30 13:28:00,3.86389,3.86531,3.85918,3.85918,6760000.0
2007-03-30 13:30:00,3.86072,3.86072,3.86072,3.86072,750000.0
2007-03-30 13:31:00,3.85987,3.86341,3.85714,3.85758,7510000.0
2007-03-30 13:33:00,3.85819,3.8629,3.85743,3.85753,6000000.0
2007-03-30 13:38:00,3.86367,3.86493,3.86118,3.86118,3010000.0
2007-03-30 13:39:00,3.86086,3.86567,3.85859,3.86124,7510000.0
2007-03-30 13:40:00,3.8639,3.86609,3.86029,3.86519,4890000.0
2007-03-30 13:41:00,3.86278,3.8645,3.8546,3.85997,5270000.0
2007-03-30 13:42:00,3.86577,3.86729,3.85798,3.86422,6010000.0
2007-03-30 13:43:00,3.85152,3.85167,3.84212,3.85167,6760000.0
2007-03-30 13:46:00,3.86466,3.86466,3.85354,3.85923,6020000.0
2007-03-30 13:48:00,3.85052,3.86436,3.85052,3.86436,4890000.0
2007-03-30 13:49:00,3.8577,3.86444,3.85751,3.86444,4890000.0
2007-03-30 13:50:00,3.86195,3.86596,3.85929,3.85929,4150000.0
2007-03-30 13:52:00,3.85943,3.86454,3.8541,3.85962,7500000.0
2007-03-30 13:56:00,3.86408,3.86503,3.85509,3.86285,13500000.0
2007-03-30 13:58:00,3.85136,3.85136,3.84044,3.84532,5250000.0
2007-03-30 14:02:00,3.86068,3.86511,3.85647,3.86142,6010000.0
2007-03-30 14:03:00,3.86221,3.86302,3.84797,3.86302,4880000.0
2007-03-30 14:05:00,3.86452,3.86582,3.86105,3.86256,4510000.0
2007-03-30 14:07:00,3.85864,3.86642,3.85864,3.86022,6750000.0
2007-03-30 14:08:00,3.84847,3.85283,3.84605,3.85283,4140000.0
2007-03-30 14:09:00,3.86495,3.86633,3.8571,3.86381,6400000.0
2007-03-30 14:10:00,3.86348,3.86348,3.85744,3.85826,5260000.0
2007-03-30 14:12:00,3.86103,3.86456,3.85873,3.86413,5630000.0
2007-03-30 14:13:00,3.86559,3.86603,3.8564,3.85855,9390000.0
2007-03-30 14:14:00,3.8541,3.86209,3.85022,3.8574,7510000.0
2007-03-30 14:15:00,3.85812,3.86379,3.85377,3.86254,9390000.0
2007-03-30 14:17:00,3.86282,3.86432,3.854,3.85957,5270000.0
2007-03-30 14:19:00,3.85052,3.85068,3.84093,3.84093,4910000.0
2007-03-30 14:21:00,3.85882,3.86294,3.85353,3.85903,6030000.0
2007-03-30 14:23:00,3.86312,3.86312,3.853,3.85716,6760000.0
2007-03-30 14:24:00,3.86043,3.86238,3.85331,3.86186,5260000.0
2007-03-30 14:25:00,3.86177,3.86177,3.85581,3.85634,5640000.0
2007-03-30 14:26:00,3.85794,3.86215,3.85398,3.85398,1890000.0
2007-03-30 14:27:00,3.86314,3.86345,3.85872,3.86299,5260000.0
2007-03-30 14:28:00,3.86196,3.86335,3.85706,3.86335,4510000.0
2007-03-30 14:29:00,3.86205,3.86275,3.85793,3.85793,7150000.0
2007-03-30 14:30:00,3.86402,3.86402,3.85801,3.86223,4140000.0
2007-03-30 14:31:00,3.86273,3.86303,3.85569,3.85875,8630000.0
2007-03-30 14:32:00,3.8617,3.8617,3.85191,3.86111,5260000.0
2007-03-30 14:33:00,3.85832,3.86299,3.85616,3.85616,1880000.0
2007-03-30 14:34:00,3.85159,3.86138,3.84618,3.85957,6010000.0
2007-03-30 14:36:00,3.86005,3.86306,3.85525,3.86306,6390000.0
2007-03-30 14:37:00,3.86204,3.86375,3.85493,3.8623,5260000.0
2007-03-30 14:38:00,3.86034,3.86273,3.85189,3.86082,7510000.0
2007-03-30 14:39:00,3.8552,3.85906,3.85169,3.85672,4890000.0
2007-03-30 14:40:00,3.86023,3.86076,3.85092,3.8542,4900000.0
2007-03-30 14:41:00,3.85966,3.86133,3.85027,3.85957,6020000.0
2007-03-30 14:42:00,3.85766,3.86129,3.8511,3.85608,4890000.0
2007-03-30 14:43:00,3.8535,3.85734,3.84811,3.85236,5260000.0
2007-03-30 14:44:00,3.85659,3.85742,3.8524,3.85262,5250000.0
2007-03-30 14:45:00,3.85586,3.85761,3.8465,3.853,8640000.0
2007-03-30 14:46:00,3.85461,3.85542,3.84344,3.85542,6390000.0
2007-03-30 14:47:00,3.85447,3.85783,3.8495,3.85668,6770000.0
2007-03-30 14:48:00,3.858,3.85895,3.84896,3.85769,4140000.0
2007-03-30 14:49:00,3.85736,3.85736,3.84461,3.8477,3770000.0
2007-03-30 14:50:00,3.85038,3.85494,3.84265,3.84882,11300000.0
2007-03-30 14:51:00,3.85425,3.85784,3.85212,3.85603,5260000.0
2007-03-30 14:52:00,3.85005,3.85642,3.85005,3.85605,4510000.0
2007-03-30 14:53:00,3.8465,3.85769,3.8465,3.85335,5260000.0
2007-03-30 14:54:00,3.84873,3.85483,3.84062,3.85483,4510000.0
2007-03-30 14:55:00,3.8571,3.86157,3.85052,3.85728,6000000.0
2007-03-30 14:56:00,3.85896,3.85896,3.84806,3.85553,8260000.0
2007-03-30 14:57:00,3.85781,3.8601,3.85033,3.85385,4890000.0
2007-03-30 14:58:00,3.85969,3.86076,3.84999,3.85617,6780000.0
2007-03-30 14:59:00,3.84548,3.84567,3.84018,3.84508,7890000.0
2007-03-30 15:00:00,3.85733,3.8583,3.85325,3.85653,5260000.0
2007-03-30 15:01:00,3.85432,3.8565,3.84688,3.8565,6770000.0
2007-03-30 15:03:00,3.85275,3.8574,3.85098,3.85246,5640000.0
2007-03-30 15:04:00,3.85318,3.85318,3.84191,3.85169,6020000.0
2007-03-30 15:05:00,3.85621,3.85668,3.84697,3.85533,4890000.0
2007-03-30 15:06:00,3.85615,3.85615,3.8466,3.85521,5640000.0
2007-03-30 15:07:00,3.85633,3.8573,3.85133,3.85695,4890000.0
2007-03-30 15:08:00,3.85521,3.85736,3.85177,3.85177,4890000.0
2007-03-30 15:09:00,3.8525,3.85653,3.83732,3.84544,4140000.0
2007-03-30 15:10:00,3.84837,3.85502,3.84552,3.84976,4140000.0
2007-03-30 15:11:00,3.85612,3.85659,3.84643,3.85191,5630000.0
2007-03-30 15:12:00,3.85527,3.85683,3.85095,3.85301,4510000.0
2007-03-30 15:13:00,3.85654,3.85983,3.84784,3.85791,4890000.0
2007-03-30 15:14:00,3.85115,3.85432,3.83526,3.84232,5260000.0
2007-03-30 15:16:00,3.85503,3.85555,3.85141,3.8535,3770000.0
2007-03-30 15:18:00,3.8538,3.8538,3.8448,3.8517,4900000.0
2007-03-30 15:19:00,3.85688,3.85688,3.84059,3.84298,4880000.0
2007-03-30 15:20:00,3.85756,3.85832,3.85336,3.85372,4140000.0
2007-03-30 15:21:00,3.85667,3.85749,3.85252,3.85384,4520000.0
2007-03-30 15:22:00,3.85682,3.85874,3.85333,3.85793,6390000.0
2007-03-30 15:23:00,3.8579,3.8593,3.85012,3.8593,5270000.0
2007-03-30 15:24:00,3.85352,3.85795,3.84372,3.85343,5260000.0
2007-03-30 15:25:00,3.85895,3.85895,3.85304,3.85331,3770000.0
2007-03-30 15:26:00,3.85789,3.85895,3.84875,3.85895,4510000.0
2007-03-30 15:27:00,3.8536,3.85924,3.84776,3.84776,6390000.0
2007-03-30 15:28:00,3.85778,3.85818,3.85289,3.85289,5640000.0
2007-03-30 15:29:00,3.85881,3.86057,3.85089,3.85751,16550000.0
2007-03-30 15:30:00,3.85643,3.85643,3.84516,3.85487,5630000.0
2007-03-30 15:31:00,3.85869,3.85986,3.85309,3.85856,5260000.0
2007-03-30 15:32:00,3.85825,3.85825,3.84861,3.85652,4140000.0
2007-03-30 15:33:00,3.84786,3.858,3.84765,3.85332,8640000.0
2007-03-30 15:34:00,3.85425,3.85721,3.84669,3.85721,9030000.0
2007-03-30 15:36:00,3.85198,3.8574,3.85051,3.85179,4520000.0
2007-03-30 15:37:00,3.8564,3.85764,3.85076,3.85076,6000000.0
2007-03-30 15:40:00,3.84983,3.85553,3.84186,3.85553,5250000.0
2007-03-30 15:41:00,3.85342,3.85888,3.84937,3.85164,4890000.0
2007-03-30 15:42:00,3.85125,3.85638,3.85125,3.85432,4140000.0
2007-03-30 15:43:00,3.85301,3.85613,3.85036,3.85324,4140000.0
2007-03-30 15:44:00,3.85663,3.85712,3.84553,3.84553,4880000.0
2007-03-30 15:45:00,3.84255,3.85504,3.84255,3.85463,6390000.0
2007-03-30 15:46:00,3.84973,3.8537,3.84632,3.84887,4880000.0
2007-03-30 15:47:00,3.8554,3.8554,3.84536,3.85382,3380000.0
2007-03-30 15:48:00,3.84348,3.85463,3.84348,3.85463,3770000.0
2007-03-30 15:49:00,3.85534,3.85559,3.85054,3.85453,5630000.0
2007-03-30 15:50:00,3.8382,3.85256,3.8382,3.84877,5260000.0
2007-03-30 15:51:00,3.85278,3.85681,3.85193,3.85587,4150000.0
2007-03-30 15:52:00,3.85057,3.85478,3.84416,3.84582,5260000.0
2007-03-30 15:53:00,3.84729,3.85595,3.84596,3.84596,4890000.0
2007-03-30 15:54:00,3.85489,3.85489,3.84839,3.85395,5260000.0
2007-03-30 15:55:00,3.84319,3.85434,3.84319,3.85434,6380000.0
2007-03-30 15:56:00,3.8543,3.8543,3.84887,3.8489,4880000.0
2007-03-30 15:57:00,3.85564,3.8589,3.84528,3.85518,7140000.0
2007-03-30 15:58:00,3.85221,3.85628,3.84653,3.85101,7510000.0
2007-03-30 15:59:00,3.85513,3.85672,3.85024,3.85279,4880000.0
2007-03-30 16:00:00,3.85532,3.85532,3.84896,3.85435,6780000.0
2007-03-30 16:01:00,3.852,3.85679,3.85082,3.85187,6380000.0
2007-03-30 16:02:00,3.85473,3.8589,3.84815,3.84815,6760000.0
2007-03-30 16:03:00,3.85342,3.85606,3.85104,3.85193,4880000.0
2007-03-30 16:05:00,3.84862,3.85621,3.84481,3.85621,6760000.0
2007-03-30 16:06:00,3.84695,3.85642,3.84695,3.85495,6030000.0
2007-03-30 16:07:00,3.85536,3.85578,3.84896,3.85578,4510000.0
2007-03-30 16:09:00,3.85419,3.85419,3.84758,3.84758,6000000.0
2007-03-30 16:10:00,3.83915,3.85235,3.83915,3.85082,5640000.0
2007-03-30 16:11:00,3.8539,3.85484,3.84522,3.85484,7130000.0
2007-03-30 16:12:00,3.85625,3.85625,3.84776,3.84776,4890000.0
2007-03-30 16:13:00,3.85008,3.85573,3.84714,3.85256,8250000.0
2007-03-30 16:15:00,3.84803,3.85441,3.84123,3.84123,6000000.0
2007-03-30 16:17:00,3.85629,3.85633,3.85036,3.85106,6010000.0
2007-03-30 16:18:00,3.85382,3.85627,3.84868,3.85575,5640000.0
2007-03-30 16:20:00,3.852,3.8541,3.84216,3.84727,3770000.0
2007-03-30 16:21:00,3.85486,3.85486,3.84426,3.84936,6010000.0
2007-03-30 16:22:00,3.8538,3.85469,3.8445,3.85469,7880000.0
2007-03-30 16:23:00,3.8574,3.8597,3.85314,3.85314,6760000.0
2007-03-30 16:24:00,3.85581,3.85694,3.85112,3.85393,5640000.0
2007-03-30 16:25:00,3.84197,3.85572,3.84197,3.85572,4510000.0
2007-03-30 16:26:00,3.85416,3.85825,3.85156,3.85156,4130000.0
2007-03-30 16:27:00,3.85014,3.85609,3.84568,3.85567,4150000.0
2007-03-30 16:28:00,3.85798,3.85817,3.85365,3.85492,5630000.0
2007-03-30 16:29:00,3.84896,3.85795,3.84896,3.8566,6750000.0
2007-03-30 16:30:00,3.85597,3.85817,3.84834,3.85663,5270000.0
2007-03-30 16:34:00,3.85794,3.85864,3.85041,3.85199,4900000.0
2007-03-30 16:35:00,3.85166,3.85738,3.84196,3.84196,4140000.0
2007-03-30 16:36:00,3.85532,3.85881,3.85532,3.85881,1880000.0
2007-03-30 16:37:00,3.85227,3.8585,3.85227,3.85374,6000000.0
2007-03-30 16:38:00,3.85901,3.85901,3.84805,3.857,5260000.0
2007-03-30 16:39:00,3.85898,3.85898,3.84805,3.84805,4140000.0
2007-03-30 16:40:00,3.85999,3.86001,3.85259,3.85315,3770000.0
2007-03-30 16:41:00,3.8484,3.85716,3.8442,3.85607,5250000.0
2007-03-30 16:42:00,3.85195,3.8589,3.85166,3.8589,4140000.0
2007-03-30 16:43:00,3.85202,3.85912,3.85202,3.85775,3380000.0
2007-03-30 16:44:00,3.85786,3.85807,3.85187,3.85326,6000000.0
2007-03-30 16:45:00,3.85776,3.85822,3.84668,3.85477,11640000.0
2007-03-30 16:46:00,3.84496,3.85475,3.84063,3.85475,6000000.0
2007-03-30 16:48:00,3.85942,3.85981,3.85016,3.85981,5660000.0
2007-03-30 16:49:00,3.85765,3.85993,3.84983,3.8535,7130000.0
2007-03-30 16:50:00,3.86031,3.86031,3.85117,3.85822,5260000.0
2007-03-30 16:51:00,3.8574,3.85777,3.84335,3.84576,6010000.0
2007-03-30 16:52:00,3.85202,3.85689,3.84712,3.84712,4520000.0
2007-03-30 16:53:00,3.85799,3.85916,3.84983,3.85823,7130000.0
2007-03-30 16:54:00,3.85811,3.85811,3.84847,3.85251,6390000.0
2007-03-30 16:55:00,3.85326,3.85755,3.8493,3.85429,4880000.0
2007-03-30 16:56:00,3.85499,3.86045,3.84992,3.85394,6020000.0
2007-03-30 16:57:00,3.84568,3.85603,3.84568,3.84865,6390000.0
2007-03-30 16:58:00,3.85795,3.85795,3.85384,3.8577,5260000.0
2007-03-30 16:59:00,3.85724,3.85724,3.85282,3.85535,7510000.0
2007-03-30 17:00:00,3.85645,3.85645,3.84615,3.85533,4900000.0
2007-03-30 17:01:00,3.85672,3.8582,3.85047,3.85255,6010000.0
2007-03-30 17:02:00,3.84327,3.85642,3.84107,3.85642,3760000.0
2007-03-30 17:03:00,3.85226,3.85965,3.85091,3.8536,6400000.0
2007-03-30 17:04:00,3.85511,3.8554,3.84753,3.84937,6770000.0
2007-03-30 17:05:00,3.85259,3.85259,3.85045,3.85045,1510000.0
2007-03-30 17:06:00,3.85535,3.85535,3.84654,3.85478,6010000.0
2007-03-30 17:07:00,3.84056,3.8557,3.84056,3.8557,4520000.0
2007-03-30 17:09:00,3.85573,3.85573,3.84597,3.84597,1880000.0
2007-03-30 17:10:00,3.85676,3.85678,3.85092,3.85592,6000000.0
2007-03-30 17:11:00,3.85115,3.85633,3.8471,3.85579,6760000.0
2007-03-30 17:12:00,3.85056,3.85326,3.84125,3.84947,5270000.0
2007-03-30 17:13:00,3.85451,3.85451,3.84638,3.85441,4880000.0
2007-03-30 17:14:00,3.85545,3.85565,3.84882,3.85449,5270000.0
2007-03-30 17:15:00,3.85379,3.85676,3.85173,3.85175,6380000.0
2007-03-30 17:16:00,3.8511,3.85679,3.84711,3.85262,6760000.0
2007-03-30 17:17:00,3.84907,3.85478,3.84212,3.85082,6010000.0
2007-03-30 17:19:00,3.85667,3.85667,3.84792,3.85517,4140000.0
2007-03-30 17:20:00,3.85733,3.85733,3.84627,3.85083,6750000.0
2007-03-30 17:22:00,3.85686,3.85686,3.84711,3.84711,7880000.0
2007-03-30 17:25:00,3.84994,3.86297,3.84994,3.85711,7140000.0
2007-03-30 17:26:00,3.8579,3.8579,3.84873,3.85401,6000000.0
2007-03-30 17:27:00,3.85547,3.85798,3.84492,3.85622,5630000.0
2007-03-30 17:28:00,3.86047,3.86437,3.85169,3.8614,9760000.0
2007-03-30 17:29:00,3.86075,3.86185,3.85471,3.86091,8250000.0
2007-03-30 17:30:00,3.85878,3.86014,3.84962,3.85594,16900000.0
2007-03-30 17:31:00,3.85878,3.86111,3.85077,3.85445,7140000.0
2007-03-30 17:32:00,3.84541,3.84602,3.83712,3.84602,4890000.0
2007-03-30 17:33:00,3.85608,3.86472,3.85526,3.86139,6760000.0
2007-03-30 17:35:00,3.86182,3.86182,3.85242,3.85633,8260000.0
2007-03-30 17:36:00,3.86254,3.86254,3.85324,3.86231,5260000.0
2007-03-30 17:37:00,3.85393,3.85848,3.84528,3.85754,5640000.0
2007-03-30 17:38:00,3.86322,3.86322,3.85706,3.86093,7900000.0
2007-03-30 17:42:00,3.85647,3.85911,3.84724,3.84724,5630000.0
2007-03-30 17:43:00,3.86427,3.86427,3.86346,3.86407,2260000.0
2007-03-30 17:44:00,3.86338,3.86467,3.86338,3.86467,1130000.0
2007-03-30 17:45:00,3.85896,3.86534,3.85541,3.86023,12770000.0
2007-03-30 17:46:00,3.86385,3.87033,3.86207,3.86783,4900000.0
2007-03-30 17:47:00,3.86733,3.86733,3.84561,3.84561,5250000.0
2007-03-30 17:48:00,3.86797,3.86969,3.85989,3.86724,9410000.0
2007-03-30 17:49:00,3.86802,3.86802,3.85843,3.85862,7510000.0
2007-03-30 17:50:00,3.86594,3.86594,3.85248,3.86308,7140000.0
2007-03-30 17:51:00,3.86323,3.86614,3.85897,3.86536,8640000.0
2007-03-30 17:52:00,3.85749,3.86604,3.85491,3.86604,5630000.0
2007-03-30 17:53:00,3.85364,3.85452,3.84512,3.85392,5260000.0
2007-03-30 17:54:00,3.8608,3.86652,3.85715,3.86652,5630000.0
2007-03-30 17:55:00,3.86412,3.87069,3.86412,3.86683,6390000.0
2007-03-30 17:56:00,3.86594,3.86792,3.86299,3.8667,7140000.0
2007-03-30 17:57:00,3.86469,3.86626,3.85655,3.86619,7510000.0
2007-03-30 17:58:00,3.8475,3.85943,3.8475,3.85612,4510000.0
2007-03-30 17:59:00,3.86162,3.86381,3.8584,3.86281,5630000.0
2007-03-30 18:01:00,3.86309,3.86463,3.85795,3.85795,4520000.0
2007-03-30 18:02:00,3.8641,3.86418,3.86072,3.86234,6000000.0
2007-03-30 18:03:00,3.84342,3.85729,3.84208,3.85729,6380000.0
2007-03-30 18:04:00,3.852,3.86394,3.852,3.86394,4510000.0
2007-03-30 18:05:00,3.85309,3.86195,3.85309,3.86195,4510000.0
2007-03-30 18:06:00,3.85699,3.86161,3.8515,3.86161,5630000.0
2007-03-30 18:07:00,3.86432,3.86432,3.86382,3.86382,1500000.0
2007-03-30 18:10:00,3.86281,3.86351,3.85358,3.85358,5250000.0
2007-03-30 18:11:00,3.85573,3.86572,3.85573,3.86407,4880000.0
2007-03-30 18:12:00,3.86405,3.86405,3.85812,3.86272,7140000.0
2007-03-30 18:13:00,3.85848,3.86345,3.85531,3.8588,4510000.0
2007-03-30 18:14:00,3.86382,3.86441,3.85442,3.86441,4880000.0
2007-03-30 18:15:00,3.86529,3.86716,3.85997,3.86429,13500000.0
2007-03-30 18:16:00,3.85517,3.8657,3.85517,3.86461,5630000.0
2007-03-30 18:17:00,3.86457,3.86457,3.85857,3.85868,4890000.0
2007-03-30 18:18:00,3.85435,3.86242,3.85172,3.85172,3770000.0
2007-03-30 18:19:00,3.86376,3.86376,3.85787,3.86184,2630000.0
2007-03-30 18:21:00,3.85899,3.86397,3.85488,3.86278,5260000.0
2007-03-30 18:22:00,3.86325,3.86389,3.85721,3.86334,5260000.0
2007-03-30 18:23:00,3.83912,3.84873,3.83912,3.84757,4500000.0
2007-03-30 18:24:00,3.86131,3.8634,3.86131,3.8634,1500000.0
2007-03-30 18:25:00,3.85579,3.86542,3.8556,3.8556,3010000.0
2007-03-30 18:27:00,3.85816,3.86345,3.85429,3.85744,6400000.0
2007-03-30 18:28:00,3.86105,3.86105,3.84617,3.85885,10160000.0
2007-03-30 18:29:00,3.86343,3.86389,3.85885,3.86191,3760000.0
2007-03-30 18:30:00,3.86147,3.86305,3.85642,3.86043,3020000.0
2007-03-30 18:31:00,3.8537,3.86345,3.85298,3.86048,4880000.0
2007-03-30 18:32:00,3.86168,3.86168,3.85433,3.86158,9010000.0
2007-03-30 18:33:00,3.85017,3.85101,3.84112,3.84785,6400000.0
2007-03-30 18:34:00,3.85441,3.86308,3.85441,3.85883,4890000.0
2007-03-30 18:35:00,3.86282,3.86282,3.85279,3.86092,4130000.0
2007-03-30 18:38:00,3.86139,3.86139,3.84252,3.84252,3390000.0
2007-03-30 18:43:00,3.85307,3.85307,3.85158,3.85158,2270000.0
2007-03-30 18:45:00,3.86266,3.86266,3.85183,3.85778,16890000.0
2007-03-30 18:46:00,3.86025,3.86748,3.86013,3.86035,5630000.0
2007-03-30 18:48:00,3.8568,3.8568,3.84878,3.84878,2250000.0
2007-03-30 18:49:00,3.86283,3.86311,3.85832,3.86038,3400000.0
2007-03-30 18:51:00,3.85656,3.86831,3.85656,3.86539,4920000.0
2007-03-30 18:53:00,3.85009,3.85087,3.84613,3.84792,3400000.0
2007-03-30 18:58:00,3.85209,3.85286,3.84813,3.84992,4140000.0
2007-03-30 19:00:00,3.85426,3.86536,3.85426,3.85986,4150000.0
2007-03-30 19:03:00,3.84809,3.84886,3.84413,3.84592,3400000.0
2007-03-30 19:08:00,3.84987,3.85052,3.84503,3.85011,5280000.0
2007-03-30 19:13:00,3.8616,3.86202,3.85608,3.85824,4140000.0
2007-03-30 19:19:00,3.84852,3.84852,3.83893,3.83912,5250000.0
2007-03-30 19:29:00,3.84945,3.86136,3.84945,3.86008,5250000.0
2007-03-30 19:31:00,3.8625,3.86295,3.8576,3.86091,6030000.0
2007-03-30 19:55:00,3.8625,3.86368,3.85708,3.86368,7130000.0
2007-03-30 19:56:00,3.85735,3.86189,3.85631,3.85631,6010000.0
2007-03-30 19:59:00,3.84312,3.85187,3.84312,3.84578,3010000.0
2007-03-30 20:04:00,3.8567,3.86256,3.85125,3.85159,9780000.0
2007-03-30 20:08:00,3.85559,3.85936,3.85472,3.85879,3760000.0
2007-03-30 20:09:00,3.84477,3.84852,3.84178,3.84178,4510000.0
2007-03-30 20:14:00,3.85052,3.85052,3.84609,3.84609,2630000.0
2007-03-30 20:15:00,3.85735,3.86346,3.85692,3.86209,2650000.0
2007-03-30 20:16:00,3.85729,3.86239,3.85729,3.86239,1130000.0
2007-03-30 20:17:00,3.85503,3.85736,3.85503,3.85736,1880000.0
2007-03-30 20:19:00,3.85524,3.86292,3.85434,3.85824,7920000.0
2007-03-30 20:20:00,3.84012,3.84952,3.84012,3.84911,5660000.0
2007-03-30 20:22:00,3.85898,3.86091,3.85681,3.85851,4880000.0
2007-03-30 20:25:00,3.84212,3.85152,3.84212,3.85111,7140000.0
2007-03-30 20:30:00,3.83812,3.84793,3.83812,3.84662,6750000.0
2007-03-30 20:35:00,3.84544,3.84887,3.84422,3.84423,5650000.0
2007-03-30 20:36:00,3.8602,3.86278,3.85738,3.86278,3750000.0
2007-03-30 20:40:00,3.85604,3.85604,3.85132,3.852,3010000.0
2007-03-30 20:41:00,3.86048,3.86238,3.85531,3.86238,5260000.0
2007-03-30 20:55:00,3.84577,3.84952,3.84012,3.84792,7510000.0
2007-03-30 20:56:00,3.86247,3.86247,3.85292,3.85789,6380000.0
2007-03-30 20:57:00,3.85957,3.86261,3.85373,3.86261,7510000.0
2007-03-30 21:05:00,3.84713,3.84892,3.84713,3.84892,1500000.0
2007-03-30 21:06:00,3.86031,3.86188,3.85747,3.85946,4880000.0
2007-03-30 21:07:00,3.85629,3.85731,3.85629,3.85731,1500000.0
2007-03-30 21:10:00,3.8597,3.8597,3.84769,3.84832,4510000.0
2007-03-30 21:15:00,3.84957,3.84957,3.84408,3.84418,5250000.0
2007-03-30 21:17:00,3.8616,3.86162,3.85637,3.85882,4880000.0
2007-03-30 21:25:00,3.84909,3.84986,3.84513,3.84692,4880000.0
2007-03-30 21:30:00,3.8596,3.86081,3.84738,3.84768,4880000.0
2007-03-30 21:46:00,3.84909,3.84986,3.84513,3.84692,4880000.0
2007-03-30 21:50:00,3.86026,3.86081,3.85108,3.86017,7900000.0
2007-03-30 21:53:00,3.8598,3.86022,3.85586,3.85747,6770000.0
2007-03-30 21:55:00,3.86025,3.86025,3.85473,3.8599,5250000.0
2007-03-30 21:56:00,3.85529,3.85694,3.84649,3.84649,3760000.0
2007-03-30 22:01:00,3.84112,3.85118,3.84112,3.84677,6760000.0
2007-03-30 22:06:00,3.84522,3.85118,3.84522,3.85008,5260000.0
2007-03-30 22:11:00,3.85009,3.85087,3.84613,3.84792,4510000.0
2007-03-30 22:16:00,3.84809,3.84886,3.84413,3.84592,3400000.0
2007-03-30 22:20:00,3.85624,3.85624,3.85624,3.85624,750000.0
2007-03-30 22:21:00,3.85846,3.85846,3.84552,3.84552,2630000.0
2007-03-30 22:22:00,3.85664,3.86374,3.84963,3.85713,11280000.0
2007-03-30 22:23:00,3.84841,3.85815,3.84841,3.85397,4140000.0
2007-03-30 22:24:00,3.85989,3.86005,3.85556,3.85556,3380000.0
2007-03-30 22:25:00,3.85965,3.85965,3.84937,3.85337,4510000.0
2007-03-30 22:26:00,3.85695,3.85878,3.8441,3.85738,4890000.0
2007-03-30 22:27:00,3.85871,3.85988,3.85517,3.85908,4510000.0
2007-03-30 22:28:00,3.85518,3.85888,3.85453,3.85521,4520000.0
2007-03-30 22:29:00,3.8607,3.86088,3.85259,3.86055,5250000.0
2007-03-30 22:30:00,3.86188,3.86327,3.85341,3.85749,7890000.0
2007-03-30 22:31:00,3.85573,3.86111,3.85228,3.85955,4890000.0
2007-03-30 22:32:00,3.85688,3.86251,3.85218,3.86055,3390000.0
2007-03-30 22:33:00,3.85155,3.86238,3.85155,3.86058,6770000.0
2007-03-30 22:34:00,3.86006,3.86006,3.85978,3.85978,1130000.0
2007-03-30 22:35:00,3.86025,3.86066,3.86025,3.86047,1890000.0
2007-03-30 22:36:00,3.84872,3.85876,3.84758,3.85525,5260000.0
2007-03-30 22:37:00,3.85602,3.86215,3.85255,3.85255,5260000.0
2007-03-30 22:38:00,3.85929,3.86072,3.85162,3.85997,5260000.0
2007-03-30 22:39:00,3.85974,3.86166,3.85833,3.85833,3010000.0
2007-03-30 22:40:00,3.86059,3.86059,3.85027,3.85027,3390000.0
2007-03-30 22:41:00,3.85657,3.86039,3.85106,3.85495,8270000.0
2007-03-30 22:42:00,3.85211,3.85657,3.84926,3.85492,5260000.0
2007-03-30 22:44:00,3.85467,3.86072,3.85289,3.85483,7130000.0
2007-03-30 22:45:00,3.85795,3.86038,3.85423,3.85646,5630000.0
2007-03-30 22:47:00,3.84433,3.85915,3.84433,3.85006,8270000.0
2007-03-30 22:48:00,3.85039,3.85496,3.85032,3.85068,4900000.0
2007-03-30 22:49:00,3.85972,3.85993,3.84942,3.85993,6390000.0
2007-03-30 22:51:00,3.85973,3.85988,3.85393,3.85412,4140000.0
2007-03-30 22:52:00,3.84747,3.8513,3.84747,3.8513,1880000.0
2007-03-30 22:56:00,3.85475,3.8549,3.8488,3.8549,2250000.0
2007-03-30 22:57:00,3.85032,3.85645,3.84701,3.85506,6010000.0
2007-03-30 22:59:00,3.85794,3.85918,3.85433,3.85586,5250000.0
2007-04-01 23:00:00,3.85919,3.86247,3.85639,3.85666,4130000.0
2007-04-01 23:01:00,3.85623,3.85954,3.85461,3.8561,5260000.0
2007-04-01 23:03:00,3.85733,3.85733,3.84798,3.85711,8630000.0
2007-04-01 23:04:00,3.8573,3.85971,3.85537,3.85891,3380000.0
2007-04-01 23:06:00,3.85394,3.86155,3.8529,3.85459,9770000.0
2007-04-01 23:07:00,3.83916,3.8572,3.83916,3.8572,6770000.0
2007-04-01 23:08:00,3.85959,3.85959,3.85511,3.85511,1500000.0
2007-04-01 23:09:00,3.85913,3.85913,3.85586,3.85612,1510000.0
2007-04-01 23:10:00,3.85954,3.85989,3.85039,3.85982,4130000.0
2007-04-01 23:11:00,3.85859,3.85986,3.85435,3.85449,4520000.0
2007-04-01 23:12:00,3.8581,3.8581,3.84929,3.84929,2630000.0
2007-04-01 23:13:00,3.8498,3.85875,3.8498,3.85513,2260000.0
2007-04-01 23:17:00,3.84577,3.84577,3.84577,3.84577,750000.0
2007-04-01 23:18:00,3.85797,3.85797,3.85328,3.85368,4500000.0
2007-04-01 23:22:00,3.8531,3.86002,3.84069,3.84069,6760000.0
2007-04-01 23:23:00,3.85531,3.8596,3.85022,3.85022,5630000.0
2007-04-01 23:24:00,3.85554,3.86004,3.85077,3.85947,7130000.0
2007-04-01 23:26:00,3.85442,3.86018,3.84942,3.86018,12010000.0
2007-04-01 23:27:00,3.85254,3.85367,3.85254,3.85367,1130000.0
2007-04-01 23:28:00,3.85637,3.85637,3.85043,3.85043,1500000.0
2007-04-01 23:30:00,3.85266,3.86058,3.85266,3.86058,3380000.0
2007-04-01 23:31:00,3.85695,3.85938,3.85447,3.85599,7890000.0
2007-04-01 23:34:00,3.85416,3.85896,3.85416,3.8582,5250000.0
2007-04-01 23:35:00,3.85951,3.86228,3.85237,3.8602,5640000.0
2007-04-01 23:36:00,3.86028,3.86028,3.85438,3.85978,6380000.0
2007-04-01 23:37:00,3.84637,3.84848,3.83912,3.84409,6020000.0
2007-04-01 23:38:00,3.85998,3.85998,3.85343,3.8547,4890000.0
2007-04-01 23:39:00,3.84742,3.85807,3.84238,3.85807,8250000.0
2007-04-01 23:40:00,3.85951,3.8604,3.85463,3.85902,4520000.0
2007-04-01 23:41:00,3.85965,3.8608,3.84976,3.85988,8640000.0
2007-04-01 23:42:00,3.85461,3.86054,3.85028,3.85028,5630000.0
2007-04-01 23:43:00,3.84791,3.85711,3.84791,3.85336,4500000.0
2007-04-01 23:44:00,3.85982,3.85998,3.85601,3.85601,6010000.0
2007-04-01 23:49:00,3.85787,3.85842,3.85397,3.85585,4140000.0
2007-04-01 23:53:00,3.8442,3.85783,3.83936,3.85783,11680000.0
2007-04-01 23:54:00,3.8597,3.85998,3.85434,3.85434,3760000.0
2007-04-01 23:55:00,3.8601,3.8613,3.85019,3.86072,3760000.0
2007-04-01 23:56:00,3.85972,3.85972,3.85013,3.85459,5260000.0
2007-04-01 23:57:00,3.85959,3.85959,3.85552,3.85552,1130000.0
2007-04-01 23:58:00,3.85217,3.85496,3.84712,3.8526,5260000.0
2007-04-02 00:00:00,3.85435,3.85986,3.85372,3.85464,9030000.0
2007-04-02 00:01:00,3.86056,3.86204,3.85541,3.85541,6770000.0
2007-04-02 00:03:00,3.85864,3.85911,3.84904,3.85911,4140000.0
2007-04-02 00:04:00,3.85065,3.85937,3.85065,3.85916,3760000.0
2007-04-02 00:05:00,3.85939,3.85939,3.84786,3.85375,6390000.0
2007-04-02 00:06:00,3.85474,3.85854,3.84972,3.85825,3400000.0
2007-04-02 00:07:00,3.85858,3.85858,3.85033,3.85033,1130000.0
2007-04-02 00:08:00,3.85901,3.85901,3.85245,3.85845,4500000.0
2007-04-02 00:09:00,3.84805,3.85794,3.84805,3.85794,6030000.0
2007-04-02 00:11:00,3.85041,3.8553,3.85041,3.8553,760000.0
2007-04-02 00:12:00,3.85828,3.85938,3.85195,3.85938,3390000.0
2007-04-02 00:13:00,3.85924,3.85924,3.85038,3.85924,3380000.0
2007-04-02 00:14:00,3.86104,3.86238,3.85614,3.85634,6760000.0
2007-04-02 00:15:00,3.85875,3.86088,3.85053,3.8603,6010000.0
2007-04-02 00:16:00,3.85937,3.85937,3.85396,3.85829,2250000.0
2007-04-02 00:17:00,3.85141,3.86049,3.85141,3.86049,1880000.0
2007-04-02 00:18:00,3.84796,3.85704,3.84796,3.85325,4130000.0
2007-04-02 00:21:00,3.8586,3.85909,3.85824,3.85846,2630000.0
2007-04-02 00:22:00,3.85792,3.85806,3.85377,3.85579,5640000.0
2007-04-02 00:23:00,3.85495,3.85549,3.85097,3.85097,3750000.0
2007-04-02 00:25:00,3.85908,3.86048,3.85379,3.85643,7890000.0
2007-04-02 00:27:00,3.85819,3.85859,3.85358,3.85566,5250000.0
2007-04-02 00:29:00,3.85308,3.86044,3.85308,3.86044,3020000.0
2007-04-02 00:30:00,3.85087,3.86069,3.85087,3.85494,3010000.0
2007-04-02 00:31:00,3.85458,3.85994,3.85019,3.85994,4890000.0
2007-04-02 00:32:00,3.84915,3.85798,3.84915,3.85798,6770000.0
2007-04-02 00:33:00,3.85286,3.85448,3.85286,3.85448,1880000.0
2007-04-02 00:34:00,3.85312,3.85931,3.85312,3.85518,1880000.0
2007-04-02 00:35:00,3.85587,3.85587,3.85587,3.85587,750000.0
2007-04-02 00:36:00,3.85467,3.86173,3.85467,3.86039,3770000.0
2007-04-02 00:37:00,3.85439,3.86023,3.85439,3.86023,1130000.0
2007-04-02 00:38:00,3.85819,3.85896,3.85423,3.85602,4150000.0
2007-04-02 00:39:00,3.85769,3.85865,3.85184,3.85406,7140000.0
2007-04-02 00:40:00,3.8494,3.85518,3.8494,3.85389,6750000.0
2007-04-02 00:41:00,3.85868,3.86013,3.85521,3.85662,5640000.0
2007-04-02 00:42:00,3.85833,3.85962,3.85488,3.85801,4510000.0
2007-04-02 00:43:00,3.85453,3.85863,3.85318,3.85318,1880000.0
2007-04-02 00:44:00,3.85997,3.86083,3.8553,3.85853,6410000.0
2007-04-02 00:45:00,3.85573,3.86088,3.85573,3.85594,7150000.0
2007-04-02 00:46:00,3.8567,3.8567,3.8495,3.85416,3010000.0
2007-04-02 00:47:00,3.85955,3.85955,3.85331,3.85331,2650000.0
2007-04-02 00:48:00,3.84478,3.84968,3.84012,3.84012,5260000.0
2007-04-02 00:49:00,3.85951,3.85951,3.8493,3.85938,5260000.0
2007-04-02 00:51:00,3.85416,3.86226,3.85406,3.85927,4500000.0
2007-04-02 00:52:00,3.85646,3.86252,3.85626,3.85899,9020000.0
2007-04-02 00:53:00,3.85473,3.86045,3.85437,3.85437,8270000.0
2007-04-02 00:54:00,3.85015,3.85857,3.84891,3.85857,3760000.0
2007-04-02 00:55:00,3.8506,3.85938,3.8506,3.85763,4890000.0
2007-04-02 00:56:00,3.8541,3.86096,3.8541,3.85972,2260000.0
2007-04-02 00:57:00,3.85918,3.85975,3.85086,3.85975,6010000.0
2007-04-02 00:58:00,3.85977,3.85977,3.85437,3.85927,3020000.0
2007-04-02 00:59:00,3.85727,3.85877,3.84923,3.85877,7520000.0
2007-04-02 01:00:00,3.85522,3.86078,3.84993,3.85021,14670000.0
2007-04-02 01:01:00,3.85661,3.86199,3.85319,3.85981,8270000.0
2007-04-02 01:02:00,3.8588,3.8588,3.84826,3.85457,7510000.0
2007-04-02 01:03:00,3.85135,3.8608,3.85135,3.85996,10150000.0
2007-04-02 01:04:00,3.85478,3.85985,3.85433,3.85433,9770000.0
2007-04-02 01:05:00,3.85891,3.86103,3.85548,3.85548,6010000.0
2007-04-02 01:06:00,3.85432,3.85838,3.8539,3.85838,4140000.0
2007-04-02 01:07:00,3.85983,3.86217,3.85181,3.8589,4520000.0
2007-04-02 01:08:00,3.85994,3.85994,3.85282,3.85621,7530000.0
2007-04-02 01:09:00,3.85078,3.85364,3.84192,3.85364,4880000.0
2007-04-02 01:10:00,3.85932,3.86012,3.85072,3.85942,6010000.0
2007-04-02 01:11:00,3.85848,3.85877,3.85848,3.85877,1130000.0
2007-04-02 01:13:00,3.85287,3.85347,3.85287,3.85347,1130000.0
2007-04-02 01:14:00,3.84301,3.85682,3.84301,3.85242,8260000.0
2007-04-02 01:17:00,3.85998,3.86002,3.85472,3.85472,4540000.0
2007-04-02 01:18:00,3.85361,3.8582,3.84766,3.85343,5670000.0
2007-04-02 01:20:00,3.85835,3.85835,3.85017,3.85698,2260000.0
2007-04-02 01:21:00,3.85833,3.86054,3.84997,3.85693,5630000.0
2007-04-02 01:23:00,3.85333,3.86294,3.85333,3.85868,5270000.0
2007-04-02 01:24:00,3.85594,3.85629,3.84698,3.85561,6770000.0
2007-04-02 01:25:00,3.85564,3.8604,3.85136,3.85898,3390000.0
2007-04-02 01:26:00,3.85915,3.85978,3.85423,3.85901,6400000.0
2007-04-02 01:27:00,3.85774,3.86135,3.85351,3.85501,5260000.0
2007-04-02 01:28:00,3.85496,3.85855,3.84972,3.85314,4880000.0
2007-04-02 01:29:00,3.85184,3.85952,3.84765,3.85014,7890000.0
2007-04-02 01:30:00,3.85706,3.85947,3.85607,3.85731,4140000.0
2007-04-02 01:31:00,3.85717,3.85955,3.85278,3.85278,6000000.0
2007-04-02 01:32:00,3.85013,3.85977,3.85013,3.85972,4510000.0
2007-04-02 01:33:00,3.85994,3.86,3.85046,3.85284,5260000.0
2007-04-02 01:34:00,3.85556,3.8593,3.85379,3.854,4890000.0
2007-04-02 01:35:00,3.85822,3.85933,3.85318,3.85804,5260000.0
2007-04-02 01:36:00,3.85891,3.85973,3.85093,3.85093,5630000.0
2007-04-02 01:37:00,3.85516,3.85883,3.85516,3.85883,3000000.0
2007-04-02 01:38:00,3.85092,3.85982,3.84985,3.85773,8250000.0
2007-04-02 01:39:00,3.85908,3.85908,3.84181,3.84431,3760000.0
2007-04-02 01:40:00,3.85863,3.85992,3.85033,3.85033,6010000.0
2007-04-02 01:41:00,3.84878,3.85746,3.84878,3.85736,1880000.0
2007-04-02 01:43:00,3.8592,3.85979,3.8502,3.85901,7140000.0
2007-04-02 01:44:00,3.85418,3.85652,3.8487,3.85652,4880000.0
2007-04-02 01:45:00,3.8554,3.86217,3.85142,3.85516,13530000.0
2007-04-02 01:46:00,3.85968,3.85968,3.85617,3.85662,4500000.0
2007-04-02 01:47:00,3.85996,3.8611,3.8518,3.85648,4520000.0
2007-04-02 01:48:00,3.85859,3.86026,3.85111,3.85878,4150000.0
2007-04-02 01:49:00,3.85957,3.85957,3.85055,3.85938,4890000.0
2007-04-02 01:50:00,3.8524,3.85911,3.8524,3.85911,2640000.0
2007-04-02 01:51:00,3.85843,3.86063,3.85579,3.85579,4510000.0
2007-04-02 01:52:00,3.85826,3.85897,3.85405,3.85588,3020000.0
2007-04-02 01:53:00,3.85915,3.86054,3.8563,3.8596,6380000.0
2007-04-02 01:54:00,3.85682,3.85682,3.84508,3.84877,7140000.0
2007-04-02 01:55:00,3.85539,3.85873,3.85408,3.85598,6020000.0
2007-04-02 01:56:00,3.85502,3.86253,3.85502,3.85507,10530000.0
2007-04-02 01:57:00,3.8517,3.86498,3.8517,3.86085,9390000.0
2007-04-02 01:58:00,3.85693,3.86056,3.85517,3.85517,6010000.0
2007-04-02 02:00:00,3.85053,3.85904,3.84972,3.85192,4130000.0
2007-04-02 02:01:00,3.85866,3.85952,3.85492,3.8566,4510000.0
2007-04-02 02:02:00,3.85916,3.85948,3.85845,3.85845,4500000.0
2007-04-02 02:03:00,3.85741,3.85741,3.85569,3.85569,1130000.0
2007-04-02 02:04:00,3.85442,3.85869,3.85404,3.85404,5260000.0
2007-04-02 02:05:00,3.854,3.85885,3.85326,3.85885,5630000.0
2007-04-02 02:06:00,3.85489,3.85947,3.85489,3.85638,5260000.0
2007-04-02 02:07:00,3.85945,3.85945,3.84806,3.85583,6000000.0
2007-04-02 02:08:00,3.85599,3.8596,3.85404,3.8554,5260000.0
2007-04-02 02:09:00,3.86132,3.8627,3.85574,3.86079,7130000.0
2007-04-02 02:10:00,3.86041,3.86108,3.8496,3.86073,8250000.0
2007-04-02 02:11:00,3.85405,3.85922,3.85224,3.85708,5630000.0
2007-04-02 02:12:00,3.85718,3.8591,3.85249,3.8591,5630000.0
2007-04-02 02:13:00,3.85996,3.85996,3.85425,3.85448,4890000.0
2007-04-02 02:14:00,3.85901,3.86037,3.85464,3.86005,6380000.0
2007-04-02 02:15:00,3.85869,3.85869,3.8465,3.85466,10510000.0
2007-04-02 02:16:00,3.85191,3.85698,3.84465,3.85596,6760000.0
2007-04-02 02:17:00,3.86025,3.86025,3.84917,3.85991,7880000.0
2007-04-02 02:18:00,3.85158,3.86083,3.85105,3.85492,5250000.0
2007-04-02 02:19:00,3.85421,3.85942,3.85402,3.85942,7880000.0
2007-04-02 02:20:00,3.85396,3.85976,3.85369,3.85471,6000000.0
2007-04-02 02:21:00,3.84913,3.85974,3.84913,3.85974,6000000.0
2007-04-02 02:22:00,3.85436,3.86031,3.85436,3.8547,4520000.0
2007-04-02 02:23:00,3.85398,3.85913,3.85353,3.8541,4880000.0
2007-04-02 02:24:00,3.85531,3.86139,3.85527,3.85527,10510000.0
2007-04-02 02:25:00,3.85536,3.85911,3.85331,3.85911,6380000.0
2007-04-02 02:26:00,3.85593,3.85668,3.84871,3.85668,3380000.0
2007-04-02 02:27:00,3.85672,3.85932,3.85431,3.85431,4880000.0
2007-04-02 02:28:00,3.85991,3.86011,3.85435,3.85978,5630000.0
2007-04-02 02:29:00,3.85348,3.85851,3.85288,3.8536,5630000.0
2007-04-02 02:30:00,3.86094,3.86358,3.85389,3.86095,6390000.0
2007-04-02 02:31:00,3.85616,3.86097,3.85521,3.85932,6000000.0
2007-04-02 02:32:00,3.85425,3.85955,3.85264,3.85264,6000000.0
2007-04-02 02:33:00,3.85835,3.85989,3.85459,3.85459,7130000.0
2007-04-02 02:34:00,3.86021,3.86203,3.85639,3.86033,7510000.0
2007-04-02 02:35:00,3.8542,3.86013,3.85364,3.8548,10510000.0
2007-04-02 02:36:00,3.86014,3.86014,3.84688,3.85792,6750000.0
2007-04-02 02:37:00,3.85959,3.85993,3.8503,3.8598,5260000.0
2007-04-02 02:38:00,3.85794,3.85945,3.85392,3.85496,5630000.0
2007-04-02 02:39:00,3.85969,3.85969,3.85271,3.85339,5250000.0
2007-04-02 02:41:00,3.85257,3.85753,3.85038,3.8546,6380000.0
2007-04-02 02:42:00,3.85725,3.85966,3.85725,3.85918,3380000.0
2007-04-02 02:43:00,3.8564,3.85948,3.85425,3.85433,5630000.0
2007-04-02 02:44:00,3.85409,3.85878,3.8533,3.85794,6000000.0
2007-04-02 02:45:00,3.85891,3.85891,3.85358,3.85403,4880000.0
2007-04-02 02:46:00,3.84586,3.84657,3.83712,3.84586,7510000.0
2007-04-02 02:47:00,3.85541,3.85951,3.85426,3.85951,7510000.0
2007-04-02 02:48:00,3.85463,3.86197,3.85463,3.85487,10880000.0
2007-04-02 02:49:00,3.85919,3.85919,3.85189,3.85523,3380000.0
2007-04-02 02:50:00,3.85871,3.85894,3.85027,3.8583,3750000.0
2007-04-02 02:51:00,3.85005,3.85729,3.84738,3.84886,7520000.0
2007-04-02 02:52:00,3.85607,3.86052,3.85104,3.85887,6770000.0
2007-04-02 02:53:00,3.85592,3.85944,3.85055,3.85506,4880000.0
2007-04-02 02:54:00,3.85096,3.86102,3.85096,3.8592,5250000.0
2007-04-02 02:55:00,3.85533,3.86023,3.84998,3.85011,5630000.0
2007-04-02 02:56:00,3.85508,3.85795,3.8478,3.84998,4880000.0
2007-04-02 02:57:00,3.85971,3.85971,3.85442,3.85877,4880000.0
2007-04-02 02:58:00,3.85872,3.86317,3.85212,3.86103,4880000.0
2007-04-02 02:59:00,3.8543,3.85896,3.8489,3.85896,6760000.0
2007-04-02 03:00:00,3.85391,3.85909,3.8511,3.85399,15390000.0
2007-04-02 03:01:00,3.85497,3.85616,3.84889,3.85334,4880000.0
2007-04-02 03:02:00,3.85528,3.86045,3.85407,3.85491,6020000.0
2007-04-02 03:03:00,3.85512,3.86222,3.85149,3.85151,10890000.0
2007-04-02 03:04:00,3.85939,3.85998,3.85539,3.85539,3380000.0
2007-04-02 03:06:00,3.84959,3.8509,3.84513,3.84513,4130000.0
2007-04-02 03:07:00,3.85581,3.85581,3.85397,3.85523,5250000.0
2007-04-02 03:09:00,3.85541,3.86069,3.85413,3.85486,6780000.0
2007-04-02 03:10:00,3.85882,3.85938,3.84928,3.85204,5260000.0
2007-04-02 03:11:00,3.85335,3.85764,3.85335,3.85496,2640000.0
2007-04-02 03:12:00,3.85237,3.86298,3.85237,3.85727,7150000.0
2007-04-02 03:13:00,3.85916,3.8617,3.84821,3.84821,10170000.0
2007-04-02 03:14:00,3.85872,3.85949,3.84932,3.85924,15030000.0
2007-04-02 03:15:00,3.85829,3.85862,3.8493,3.85775,3760000.0
2007-04-02 03:16:00,3.86054,3.86054,3.84986,3.85018,5260000.0
2007-04-02 03:17:00,3.84817,3.85744,3.84548,3.85744,6010000.0
2007-04-02 03:19:00,3.84786,3.85209,3.84786,3.84798,1880000.0
2007-04-02 03:20:00,3.85741,3.8576,3.85208,3.85727,6380000.0
2007-04-02 03:21:00,3.85747,3.85747,3.84802,3.85234,7880000.0
2007-04-02 03:22:00,3.85472,3.85742,3.83921,3.83921,5640000.0
2007-04-02 03:23:00,3.8487,3.85786,3.8487,3.85387,2260000.0
2007-04-02 03:24:00,3.85727,3.8584,3.84838,3.85635,3770000.0
2007-04-02 03:25:00,3.85615,3.85735,3.84978,3.85245,6010000.0
2007-04-02 03:26:00,3.85748,3.85775,3.85696,3.85757,4140000.0
2007-04-02 03:27:00,3.84789,3.85488,3.84789,3.84931,5640000.0
2007-04-02 03:28:00,3.85536,3.85637,3.84945,3.85588,4510000.0
2007-04-02 03:29:00,3.85819,3.85846,3.85124,3.85732,6780000.0
2007-04-02 03:30:00,3.85425,3.85753,3.85085,3.8572,3390000.0
2007-04-02 03:31:00,3.85676,3.85676,3.84796,3.85296,3400000.0
2007-04-02 03:32:00,3.84678,3.85404,3.8463,3.85129,5630000.0
2007-04-02 03:33:00,3.85185,3.85633,3.84521,3.8562,8640000.0
2007-04-02 03:34:00,3.8574,3.8574,3.85189,3.85355,4130000.0
2007-04-02 03:35:00,3.85753,3.85753,3.85301,3.85737,4140000.0
2007-04-02 03:36:00,3.85054,3.86167,3.85054,3.85838,6030000.0
2007-04-02 03:37:00,3.85747,3.85747,3.85598,3.85737,1510000.0
2007-04-02 03:38:00,3.85777,3.85777,3.85151,3.85721,4890000.0
2007-04-02 03:39:00,3.85756,3.85756,3.84815,3.85063,6760000.0
2007-04-02 03:40:00,3.85179,3.85672,3.85137,3.85464,3010000.0
2007-04-02 03:41:00,3.85185,3.85844,3.85185,3.85792,4510000.0
2007-04-02 03:42:00,3.85244,3.85537,3.84845,3.85012,4520000.0
2007-04-02 03:43:00,3.85561,3.85716,3.85333,3.85333,3020000.0
2007-04-02 03:44:00,3.85268,3.85909,3.85213,3.85731,4140000.0
2007-04-02 03:45:00,3.85697,3.85697,3.8464,3.85087,7910000.0
2007-04-02 03:46:00,3.85695,3.85695,3.84689,3.85546,4150000.0
2007-04-02 03:47:00,3.84864,3.85623,3.84656,3.85623,6390000.0
2007-04-02 03:48:00,3.8573,3.85732,3.85213,3.85732,3760000.0
2007-04-02 03:49:00,3.85104,3.85786,3.84885,3.85786,4880000.0
2007-04-02 03:50:00,3.84972,3.85623,3.84972,3.84982,5630000.0
2007-04-02 03:51:00,3.85386,3.85808,3.84874,3.85729,5260000.0
2007-04-02 03:52:00,3.85609,3.85679,3.84168,3.84563,4510000.0
2007-04-02 03:53:00,3.85724,3.85724,3.84772,3.8571,5260000.0
2007-04-02 03:54:00,3.85326,3.85652,3.85281,3.85281,3010000.0
2007-04-02 03:55:00,3.84754,3.85646,3.84754,3.85645,6030000.0
2007-04-02 03:56:00,3.85589,3.85589,3.8507,3.8507,1880000.0
2007-04-02 03:57:00,3.8474,3.8563,3.8473,3.84774,7140000.0
2007-04-02 03:58:00,3.8577,3.85801,3.8485,3.85345,3380000.0
2007-04-02 03:59:00,3.84658,3.85545,3.84375,3.85545,7160000.0
2007-04-02 04:00:00,3.8488,3.85872,3.8488,3.85263,5260000.0
2007-04-02 04:02:00,3.85716,3.85716,3.84934,3.85205,4130000.0
2007-04-02 04:03:00,3.85499,3.85732,3.84792,3.84792,6390000.0
2007-04-02 04:04:00,3.85692,3.85692,3.85171,3.85457,3380000.0
2007-04-02 04:05:00,3.85227,3.85741,3.85051,3.85741,3390000.0
2007-04-02 04:07:00,3.83839,3.8555,3.83839,3.85491,8250000.0
2007-04-02 04:09:00,3.85736,3.85736,3.85723,3.85723,1130000.0
2007-04-02 04:10:00,3.8573,3.8573,3.85367,3.85662,3010000.0
2007-04-02 04:11:00,3.85648,3.85733,3.84699,3.84702,6030000.0
2007-04-02 04:12:00,3.85768,3.85938,3.84197,3.84197,4510000.0
2007-04-02 04:13:00,3.84899,3.85645,3.84744,3.85318,3770000.0
2007-04-02 04:14:00,3.85838,3.85941,3.85045,3.85874,4150000.0
2007-04-02 04:15:00,3.85882,3.85882,3.84902,3.84902,1130000.0
2007-04-02 04:16:00,3.8539,3.85842,3.84726,3.85175,6020000.0
2007-04-02 04:17:00,3.85208,3.85622,3.84976,3.84976,5260000.0
2007-04-02 04:18:00,3.8565,3.8565,3.85099,3.85133,4900000.0
2007-04-02 04:19:00,3.84796,3.86149,3.84796,3.85753,4900000.0
2007-04-02 04:20:00,3.8552,3.85704,3.85103,3.85704,4890000.0
2007-04-02 04:21:00,3.85318,3.85853,3.8486,3.8577,7510000.0
2007-04-02 04:22:00,3.85695,3.85695,3.84576,3.85368,6030000.0
2007-04-02 04:23:00,3.85074,3.85184,3.84729,3.85066,3380000.0
2007-04-02 04:24:00,3.85622,3.85743,3.85258,3.85743,4130000.0
2007-04-02 04:25:00,3.84542,3.85539,3.84542,3.85539,6400000.0
2007-04-02 04:26:00,3.85218,3.85737,3.84696,3.84696,4540000.0
2007-04-02 04:27:00,3.85285,3.85743,3.85021,3.85289,4150000.0
2007-04-02 04:28:00,3.85483,3.85483,3.8388,3.85062,3770000.0
2007-04-02 04:30:00,3.85635,3.85729,3.85203,3.85665,3030000.0
2007-04-02 04:31:00,3.85706,3.8591,3.84822,3.85342,5270000.0
2007-04-02 04:32:00,3.85569,3.85654,3.85055,3.85192,5290000.0
2007-04-02 04:33:00,3.85529,3.85529,3.84174,3.85401,4510000.0
2007-04-02 04:34:00,3.85786,3.85786,3.85226,3.85291,6780000.0
2007-04-02 04:35:00,3.85221,3.8568,3.85214,3.85236,3390000.0
2007-04-02 04:36:00,3.85322,3.85828,3.85209,3.85215,4900000.0
2007-04-02 04:37:00,3.85601,3.85601,3.85139,3.85167,4140000.0
2007-04-02 04:38:00,3.85283,3.85283,3.84868,3.84868,1130000.0
2007-04-02 04:39:00,3.85277,3.85285,3.85277,3.85285,760000.0
2007-04-02 04:40:00,3.85519,3.85822,3.85274,3.85545,5260000.0
2007-04-02 04:46:00,3.84728,3.85875,3.84728,3.85635,6390000.0
2007-04-02 04:47:00,3.85376,3.85748,3.85376,3.85748,1130000.0
2007-04-02 04:50:00,3.85375,3.86046,3.85375,3.85796,4880000.0
2007-04-02 04:51:00,3.85518,3.85518,3.84672,3.84672,4500000.0
2007-04-02 04:52:00,3.85217,3.85786,3.84817,3.85701,13520000.0
2007-04-02 04:53:00,3.85284,3.8586,3.85099,3.85579,8640000.0
2007-04-02 04:54:00,3.8531,3.86001,3.84991,3.8539,9770000.0
2007-04-02 04:55:00,3.85655,3.85947,3.84759,3.85074,10130000.0
2007-04-02 04:57:00,3.84953,3.85914,3.84953,3.85705,2630000.0
2007-04-02 04:58:00,3.8478,3.85678,3.8458,3.8536,4140000.0
2007-04-02 05:03:00,3.84086,3.85447,3.84086,3.84955,13150000.0
2007-04-02 05:04:00,3.85755,3.85891,3.84809,3.85829,5630000.0
2007-04-02 05:05:00,3.85684,3.85738,3.85238,3.85724,5630000.0
2007-04-02 05:06:00,3.85052,3.8591,3.85052,3.85346,4510000.0
2007-04-02 05:07:00,3.85625,3.85698,3.84622,3.85527,7130000.0
2007-04-02 05:08:00,3.85143,3.85698,3.84161,3.85698,12020000.0
2007-04-02 05:09:00,3.84726,3.85486,3.84412,3.84545,4880000.0
2007-04-02 05:10:00,3.85691,3.85691,3.85358,3.85358,1500000.0
2007-04-02 05:12:00,3.84792,3.85778,3.84792,3.85737,4880000.0
2007-04-02 05:13:00,3.84511,3.84511,3.83916,3.84477,3010000.0
2007-04-02 05:17:00,3.84868,3.85724,3.84868,3.85724,2250000.0
2007-04-02 05:18:00,3.84979,3.85447,3.84388,3.85447,8250000.0
2007-04-02 05:19:00,3.85641,3.85734,3.85243,3.85243,1880000.0
2007-04-02 05:20:00,3.85156,3.85572,3.84757,3.85572,1510000.0
2007-04-02 05:21:00,3.85176,3.85456,3.84523,3.8468,7510000.0
2007-04-02 05:23:00,3.84209,3.84209,3.84209,3.84209,750000.0
2007-04-02 05:26:00,3.85286,3.85904,3.85286,3.85301,6000000.0
2007-04-02 05:27:00,3.85329,3.8534,3.85172,3.85201,5250000.0
2007-04-02 05:28:00,3.85509,3.85509,3.84303,3.84303,6000000.0
2007-04-02 05:29:00,3.85683,3.85683,3.85203,3.85667,7880000.0
2007-04-02 05:30:00,3.85683,3.85683,3.85212,3.85675,7500000.0
2007-04-02 05:34:00,3.84871,3.85253,3.84871,3.85253,4510000.0
2007-04-02 05:36:00,3.85627,3.85789,3.8478,3.85298,4510000.0
2007-04-02 05:37:00,3.85599,3.85599,3.85068,3.85296,2260000.0
2007-04-02 05:38:00,3.85751,3.85751,3.85035,3.85697,5640000.0
2007-04-02 05:39:00,3.84806,3.85662,3.84612,3.85662,2270000.0
2007-04-02 05:40:00,3.84745,3.85909,3.84745,3.85627,9800000.0
2007-04-02 05:42:00,3.85766,3.8581,3.8525,3.8581,3770000.0
2007-04-02 05:45:00,3.85589,3.85851,3.85105,3.85105,3410000.0
2007-04-02 05:46:00,3.85763,3.85763,3.85763,3.85763,380000.0
2007-04-02 05:47:00,3.85723,3.85793,3.85074,3.85591,4890000.0
2007-04-02 05:48:00,3.85646,3.85812,3.8467,3.84812,8670000.0
2007-04-02 05:49:00,3.84449,3.85415,3.84449,3.85415,7130000.0
2007-04-02 05:50:00,3.85687,3.85835,3.84614,3.85207,6410000.0
2007-04-02 05:51:00,3.85279,3.85701,3.84557,3.85118,3770000.0
2007-04-02 05:52:00,3.85693,3.85698,3.84735,3.85184,3380000.0
2007-04-02 05:53:00,3.85237,3.8586,3.8506,3.85807,3380000.0
2007-04-02 05:54:00,3.85237,3.85782,3.85237,3.85713,2270000.0
2007-04-02 05:55:00,3.85219,3.85909,3.85209,3.85216,7140000.0
2007-04-02 05:57:00,3.85672,3.85672,3.8498,3.85139,5260000.0
2007-04-02 05:58:00,3.85671,3.85671,3.85335,3.85335,1880000.0
2007-04-02 05:59:00,3.85044,3.85164,3.84638,3.85099,5650000.0
2007-04-02 06:00:00,3.85206,3.85814,3.85206,3.85222,10150000.0
2007-04-02 06:01:00,3.85259,3.8531,3.84626,3.85292,3390000.0
2007-04-02 06:02:00,3.85205,3.85749,3.84777,3.85389,6380000.0
2007-04-02 06:03:00,3.85436,3.85806,3.84917,3.85806,4140000.0
2007-04-02 06:04:00,3.84018,3.85569,3.84018,3.85569,4510000.0
2007-04-02 06:05:00,3.85215,3.85605,3.85215,3.85233,3390000.0
2007-04-02 06:07:00,3.85344,3.85344,3.84793,3.85222,4500000.0
2007-04-02 06:08:00,3.85239,3.85653,3.84834,3.85401,3010000.0
2007-04-02 06:09:00,3.85095,3.85192,3.84258,3.84891,6000000.0
2007-04-02 06:10:00,3.85701,3.85701,3.8467,3.85238,4880000.0
2007-04-02 06:11:00,3.84908,3.85949,3.84908,3.85354,4130000.0
2007-04-02 06:15:00,3.85604,3.85657,3.8516,3.85357,3770000.0
2007-04-02 06:17:00,3.85017,3.85716,3.84648,3.85488,3760000.0
2007-04-02 06:18:00,3.85644,3.85809,3.84875,3.85414,7520000.0
2007-04-02 06:19:00,3.85491,3.85491,3.84684,3.85127,6000000.0
2007-04-02 06:20:00,3.85474,3.8562,3.85015,3.85015,6020000.0
2007-04-02 06:21:00,3.85058,3.85732,3.85058,3.85357,4510000.0
2007-04-02 06:22:00,3.84794,3.85782,3.84794,3.85767,3010000.0
2007-04-02 06:24:00,3.85313,3.85313,3.84515,3.85208,4880000.0
2007-04-02 06:26:00,3.85723,3.85723,3.85171,3.85645,4130000.0
2007-04-02 06:27:00,3.85279,3.85965,3.85279,3.85281,11280000.0
2007-04-02 06:29:00,3.85744,3.85744,3.85131,3.85185,8650000.0
2007-04-02 06:30:00,3.85632,3.85754,3.85218,3.85401,3390000.0
2007-04-02 06:31:00,3.85244,3.85686,3.84812,3.85306,8630000.0
2007-04-02 06:32:00,3.84793,3.85585,3.84793,3.85553,3010000.0
2007-04-02 06:33:00,3.85004,3.86022,3.84846,3.84846,4130000.0
2007-04-02 06:34:00,3.85233,3.85379,3.85233,3.85379,1500000.0
2007-04-02 06:35:00,3.85305,3.8587,3.84919,3.85746,5260000.0
2007-04-02 06:36:00,3.84714,3.85656,3.84714,3.85656,2640000.0
2007-04-02 06:37:00,3.85511,3.85571,3.84563,3.85571,6780000.0
2007-04-02 06:38:00,3.85609,3.85798,3.84792,3.85682,12390000.0
2007-04-02 06:39:00,3.85658,3.85774,3.85225,3.85232,7510000.0
2007-04-02 06:40:00,3.85641,3.85742,3.84773,3.8528,6760000.0
2007-04-02 06:41:00,3.85139,3.85605,3.84824,3.85212,4150000.0
2007-04-02 06:42:00,3.85814,3.86084,3.85032,3.85514,10160000.0
2007-04-02 06:43:00,3.85664,3.85885,3.85246,3.85631,4510000.0
2007-04-02 06:44:00,3.85289,3.85788,3.8482,3.85648,4880000.0
2007-04-02 06:45:00,3.85764,3.85764,3.84811,3.85739,5630000.0
2007-04-02 06:46:00,3.85713,3.85713,3.84841,3.85498,4130000.0
2007-04-02 06:47:00,3.84716,3.85537,3.84716,3.85537,6780000.0
2007-04-02 06:48:00,3.85377,3.85783,3.84822,3.85754,4510000.0
2007-04-02 06:52:00,3.85339,3.85778,3.84814,3.84814,6380000.0
2007-04-02 06:54:00,3.85319,3.8566,3.84611,3.8566,6410000.0
2007-04-02 06:55:00,3.84841,3.85535,3.84697,3.85535,4510000.0
2007-04-02 06:56:00,3.85585,3.85757,3.85585,3.85757,2640000.0
2007-04-02 06:57:00,3.8535,3.86012,3.8535,3.85799,3390000.0
2007-04-02 06:59:00,3.85711,3.85737,3.85578,3.85669,6000000.0
2007-04-02 07:00:00,3.84983,3.85517,3.84695,3.85138,7510000.0
2007-04-02 07:02:00,3.85748,3.85759,3.85087,3.85207,4880000.0
2007-04-02 07:03:00,3.8588,3.86312,3.84962,3.85621,7880000.0
2007-04-02 07:04:00,3.85158,3.86073,3.85158,3.85749,8270000.0
2007-04-02 07:05:00,3.8567,3.85788,3.85225,3.85307,9380000.0
2007-04-02 07:06:00,3.85625,3.85629,3.85241,3.85378,3380000.0
2007-04-02 07:07:00,3.85218,3.85704,3.84623,3.85285,4510000.0
2007-04-02 07:08:00,3.85425,3.85698,3.84612,3.85698,6760000.0
2007-04-02 07:09:00,3.8584,3.85956,3.84831,3.85817,16530000.0
2007-04-02 07:10:00,3.85526,3.85526,3.84365,3.85449,9020000.0
2007-04-02 07:11:00,3.85272,3.85796,3.85272,3.85796,1880000.0
2007-04-02 07:12:00,3.858,3.85943,3.84866,3.84866,7140000.0
2007-04-02 07:13:00,3.85683,3.85784,3.85212,3.85784,4500000.0
2007-04-02 07:14:00,3.85081,3.85306,3.85081,3.85306,2250000.0
2007-04-02 07:15:00,3.8478,3.85533,3.84744,3.85533,4500000.0
2007-04-02 07:16:00,3.85698,3.85698,3.84705,3.85449,8630000.0
2007-04-02 07:17:00,3.85766,3.85866,3.84836,3.84836,6000000.0
2007-04-02 07:18:00,3.85188,3.85811,3.85118,3.85239,4510000.0
2007-04-02 07:20:00,3.85533,3.85533,3.84316,3.84401,5250000.0
2007-04-02 07:23:00,3.85604,3.85737,3.85604,3.85737,1500000.0
2007-04-02 07:24:00,3.85256,3.85706,3.84855,3.85706,1880000.0
2007-04-02 07:25:00,3.85665,3.85665,3.85079,3.85079,1510000.0
2007-04-02 07:26:00,3.85706,3.8572,3.85172,3.8572,3010000.0
2007-04-02 07:27:00,3.85558,3.85677,3.8508,3.85677,4890000.0
2007-04-02 07:28:00,3.85622,3.85761,3.85197,3.85197,3760000.0
2007-04-02 07:29:00,3.85018,3.86062,3.84924,3.85363,8270000.0
2007-04-02 07:30:00,3.85534,3.85698,3.85183,3.85656,6380000.0
2007-04-02 07:31:00,3.85657,3.85743,3.85199,3.85572,3010000.0
2007-04-02 07:32:00,3.85678,3.85717,3.85219,3.8558,3770000.0
2007-04-02 07:35:00,3.849,3.85628,3.84639,3.85138,5270000.0
2007-04-02 07:36:00,3.85598,3.85764,3.85215,3.85215,5630000.0
2007-04-02 07:37:00,3.85736,3.85752,3.85188,3.85752,5250000.0
2007-04-02 07:38:00,3.85336,3.85698,3.84713,3.85698,6770000.0
2007-04-02 07:39:00,3.85724,3.85812,3.85195,3.85195,9760000.0
2007-04-02 07:40:00,3.85035,3.85475,3.84361,3.85475,6760000.0
2007-04-02 07:41:00,3.85082,3.85689,3.84766,3.85689,4890000.0
2007-04-02 07:42:00,3.85193,3.8572,3.85173,3.85678,6020000.0
2007-04-02 07:43:00,3.85279,3.85635,3.84656,3.85102,9390000.0
2007-04-02 07:44:00,3.85612,3.85832,3.84882,3.85283,4520000.0
2007-04-02 07:45:00,3.84702,3.84702,3.83812,3.84702,4880000.0
2007-04-02 07:46:00,3.85336,3.85724,3.84765,3.85724,5260000.0
2007-04-02 07:47:00,3.85574,3.85738,3.84683,3.85557,4520000.0
2007-04-02 07:48:00,3.85278,3.85291,3.85262,3.85262,1880000.0
2007-04-02 07:49:00,3.85614,3.85831,3.85336,3.85336,5640000.0
2007-04-02 07:50:00,3.85288,3.85866,3.85288,3.85345,4520000.0
2007-04-02 07:52:00,3.85562,3.85738,3.85173,3.85645,6030000.0
2007-04-02 07:53:00,3.85242,3.85715,3.85188,3.85188,3010000.0
2007-04-02 07:55:00,3.85144,3.85591,3.85057,3.85107,4510000.0
2007-04-02 07:56:00,3.84849,3.85976,3.84849,3.85798,4140000.0
2007-04-02 07:57:00,3.85724,3.85724,3.85171,3.85558,5640000.0
2007-04-02 07:58:00,3.85651,3.85662,3.85222,3.85616,4140000.0
2007-04-02 07:59:00,3.85237,3.86041,3.85027,3.85664,7510000.0
2007-04-02 08:00:00,3.85418,3.86057,3.85031,3.85546,5260000.0
2007-04-02 08:01:00,3.8482,3.85438,3.84442,3.85269,4920000.0
2007-04-02 08:02:00,3.85841,3.85841,3.84848,3.85315,6390000.0
2007-04-02 08:03:00,3.8481,3.85712,3.84768,3.85258,4130000.0
2007-04-02 08:04:00,3.85454,3.85918,3.85358,3.85821,4140000.0
2007-04-02 08:05:00,3.85731,3.85924,3.84942,3.8573,7140000.0
2007-04-02 08:06:00,3.85565,3.85565,3.84736,3.85199,6400000.0
2007-04-02 08:07:00,3.85279,3.85999,3.85028,3.85935,7550000.0
2007-04-02 08:08:00,3.85453,3.85878,3.85336,3.85783,4140000.0
2007-04-02 08:09:00,3.84883,3.85716,3.84833,3.85708,4880000.0
2007-04-02 08:10:00,3.85469,3.85868,3.85335,3.85784,5260000.0
2007-04-02 08:11:00,3.85847,3.85868,3.85269,3.85845,5630000.0
2007-04-02 08:12:00,3.8567,3.85984,3.85352,3.85739,4890000.0
2007-04-02 08:13:00,3.85816,3.85852,3.85129,3.85801,5280000.0
2007-04-02 08:14:00,3.8574,3.8574,3.84618,3.85642,15410000.0
2007-04-02 08:15:00,3.85821,3.85958,3.85339,3.85347,6020000.0
2007-04-02 08:16:00,3.845,3.85138,3.845,3.85097,4530000.0
2007-04-02 08:17:00,3.85763,3.8577,3.84844,3.84844,5270000.0
2007-04-02 08:18:00,3.85071,3.85774,3.84776,3.85376,3770000.0
2007-04-02 08:19:00,3.8497,3.85576,3.84882,3.84882,4130000.0
2007-04-02 08:20:00,3.85507,3.85996,3.8487,3.85542,4510000.0
2007-04-02 08:21:00,3.85292,3.85517,3.84547,3.85517,4520000.0
2007-04-02 08:22:00,3.84618,3.85803,3.84618,3.85542,5260000.0
2007-04-02 08:23:00,3.8501,3.85389,3.84891,3.85055,4510000.0
2007-04-02 08:24:00,3.84621,3.85259,3.84621,3.85057,4510000.0
2007-04-02 08:25:00,3.84909,3.85456,3.84365,3.85377,3030000.0
2007-04-02 08:26:00,3.85165,3.85558,3.84527,3.85406,4890000.0
2007-04-02 08:27:00,3.8548,3.85687,3.8472,3.85375,6400000.0
2007-04-02 08:28:00,3.85009,3.85562,3.85009,3.85527,4140000.0
2007-04-02 08:29:00,3.85095,3.85764,3.85078,3.85599,6760000.0
2007-04-02 08:30:00,3.85599,3.85655,3.85129,3.85523,4530000.0
2007-04-02 08:31:00,3.84599,3.85522,3.8443,3.84718,3770000.0
2007-04-02 08:32:00,3.84655,3.85488,3.84655,3.85351,4140000.0
2007-04-02 08:33:00,3.84906,3.85354,3.8439,3.85234,4130000.0
2007-04-02 08:34:00,3.85456,3.85456,3.84446,3.8542,4890000.0
2007-04-02 08:35:00,3.85519,3.85712,3.85031,3.85427,4150000.0
2007-04-02 08:36:00,3.85589,3.85589,3.84152,3.84152,6030000.0
2007-04-02 08:37:00,3.84772,3.85741,3.84714,3.85417,7510000.0
2007-04-02 08:38:00,3.84941,3.85868,3.84855,3.85868,4510000.0
2007-04-02 08:39:00,3.85433,3.85817,3.84827,3.85687,5660000.0
2007-04-02 08:40:00,3.85164,3.85868,3.85164,3.85675,4520000.0
2007-04-02 08:41:00,3.85444,3.85444,3.83953,3.84128,6400000.0
2007-04-02 08:42:00,3.84923,3.85795,3.84768,3.85678,5290000.0
2007-04-02 08:44:00,3.8511,3.85651,3.8466,3.85651,6010000.0
2007-04-02 08:45:00,3.85319,3.85908,3.85251,3.85251,4880000.0
2007-04-02 08:46:00,3.85008,3.85132,3.8457,3.85024,5630000.0
2007-04-02 08:47:00,3.8545,3.8585,3.85211,3.85547,5250000.0
2007-04-02 08:48:00,3.85708,3.85833,3.85594,3.85833,3000000.0
2007-04-02 08:49:00,3.8567,3.8567,3.84891,3.84973,4880000.0
2007-04-02 08:50:00,3.85516,3.85641,3.84946,3.85641,4520000.0
2007-04-02 08:51:00,3.83935,3.85503,3.83935,3.85503,5260000.0
2007-04-02 08:52:00,3.85877,3.85997,3.85019,3.85867,5250000.0
2007-04-02 08:53:00,3.85491,3.86048,3.85084,3.858,7510000.0
2007-04-02 08:54:00,3.85671,3.85671,3.85003,3.85321,7140000.0
2007-04-02 08:55:00,3.85566,3.85566,3.85223,3.85223,1500000.0
2007-04-02 08:56:00,3.85685,3.85687,3.8519,3.85505,5250000.0
2007-04-02 08:57:00,3.85743,3.85918,3.85229,3.85229,3760000.0
2007-04-02 08:59:00,3.85532,3.86444,3.85259,3.85961,10140000.0
2007-04-02 09:00:00,3.85367,3.85791,3.85128,3.85273,6760000.0
2007-04-02 09:01:00,3.84863,3.85852,3.84863,3.85852,3760000.0
2007-04-02 09:02:00,3.85318,3.85961,3.84945,3.85726,4140000.0
2007-04-02 09:03:00,3.85083,3.8573,3.84738,3.8568,4140000.0
2007-04-02 09:04:00,3.85553,3.85677,3.84977,3.85572,6760000.0
2007-04-02 09:05:00,3.85474,3.86055,3.85251,3.85522,8280000.0
2007-04-02 09:06:00,3.84732,3.85549,3.84056,3.85342,7160000.0
2007-04-02 09:07:00,3.85521,3.85521,3.84458,3.84919,6770000.0
2007-04-02 09:08:00,3.84734,3.85679,3.84734,3.8517,3770000.0
2007-04-02 09:09:00,3.85561,3.85743,3.85178,3.85178,2260000.0
2007-04-02 09:11:00,3.85087,3.85553,3.85031,3.85493,5260000.0
2007-04-02 09:12:00,3.83416,3.84057,3.83416,3.83909,3780000.0
2007-04-02 09:13:00,3.85583,3.85583,3.84438,3.85116,7140000.0
2007-04-02 09:14:00,3.84549,3.85543,3.84549,3.85543,7880000.0
2007-04-02 09:15:00,3.85481,3.85546,3.84899,3.85528,6390000.0
2007-04-02 09:16:00,3.84639,3.85649,3.84639,3.85546,4890000.0
2007-04-02 09:17:00,3.85195,3.85269,3.84293,3.85269,6770000.0
2007-04-02 09:18:00,3.8547,3.8562,3.84687,3.85487,4880000.0
2007-04-02 09:19:00,3.84521,3.85429,3.84521,3.84574,4140000.0
2007-04-02 09:20:00,3.855,3.855,3.84647,3.85491,6390000.0
2007-04-02 09:21:00,3.85468,3.85537,3.84942,3.84942,5260000.0
2007-04-02 09:22:00,3.83645,3.85154,3.83632,3.84601,11640000.0
2007-04-02 09:23:00,3.85056,3.85578,3.84791,3.85578,6380000.0
2007-04-02 09:25:00,3.85123,3.85981,3.84828,3.85207,6760000.0
2007-04-02 09:26:00,3.85546,3.85606,3.85064,3.85606,7880000.0
2007-04-02 09:27:00,3.84034,3.85428,3.84034,3.85351,5260000.0
2007-04-02 09:28:00,3.85368,3.85395,3.84676,3.85215,4880000.0
2007-04-02 09:29:00,3.85561,3.85598,3.84853,3.85591,6390000.0
2007-04-02 09:30:00,3.85391,3.85669,3.84664,3.85453,7880000.0
2007-04-02 09:31:00,3.85336,3.85336,3.84349,3.84349,5630000.0
2007-04-02 09:32:00,3.8514,3.854,3.84071,3.84413,4140000.0
2007-04-02 09:33:00,3.85,3.85552,3.85,3.85444,5630000.0
2007-04-02 09:34:00,3.85417,3.85445,3.84907,3.85445,6380000.0
2007-04-02 09:35:00,3.85552,3.85552,3.84945,3.85425,4130000.0
2007-04-02 09:36:00,3.85398,3.85588,3.85045,3.85581,4500000.0
2007-04-02 09:37:00,3.84286,3.85344,3.84286,3.85344,6760000.0
2007-04-02 09:38:00,3.85531,3.85531,3.84321,3.85278,5640000.0
2007-04-02 09:39:00,3.84885,3.85446,3.84885,3.84967,3770000.0
2007-04-02 09:40:00,3.85065,3.85734,3.85056,3.85579,4520000.0
2007-04-02 09:41:00,3.8549,3.85664,3.84752,3.85553,4150000.0
2007-04-02 09:42:00,3.8578,3.8578,3.85054,3.85749,4510000.0
2007-04-02 09:43:00,3.85705,3.85705,3.8475,3.85374,6020000.0
2007-04-02 09:44:00,3.8582,3.8582,3.85076,3.8549,4140000.0
2007-04-02 09:47:00,3.85282,3.85377,3.84312,3.85377,4880000.0
2007-04-02 09:49:00,3.858,3.85958,3.84883,3.85958,7900000.0
2007-04-02 09:50:00,3.85975,3.86007,3.85054,3.85054,7140000.0
2007-04-02 09:51:00,3.85212,3.85637,3.84768,3.84768,6000000.0
2007-04-02 09:52:00,3.85597,3.85597,3.84792,3.84792,3380000.0
2007-04-02 09:54:00,3.85059,3.85532,3.84536,3.8521,3760000.0
2007-04-02 09:55:00,3.84938,3.85511,3.84421,3.85511,6760000.0
2007-04-02 09:56:00,3.85692,3.85719,3.84686,3.85627,6020000.0
2007-04-02 09:57:00,3.85598,3.85598,3.84666,3.85581,11270000.0
2007-04-02 09:58:00,3.85005,3.85469,3.84588,3.8471,4520000.0
2007-04-02 09:59:00,3.85099,3.85622,3.84729,3.856,16150000.0
2007-04-02 10:00:00,3.85496,3.85531,3.84457,3.85495,10900000.0
2007-04-02 10:02:00,3.8575,3.8575,3.85176,3.85273,6380000.0
2007-04-02 10:03:00,3.84209,3.84383,3.83813,3.83992,4520000.0
2007-04-02 10:05:00,3.85837,3.85968,3.84965,3.85538,6010000.0
2007-04-02 10:06:00,3.8566,3.85839,3.85119,3.85698,6010000.0
2007-04-02 10:07:00,3.8554,3.85711,3.8511,3.85679,5650000.0
2007-04-02 10:08:00,3.85658,3.85658,3.84491,3.85006,6400000.0
2007-04-02 10:09:00,3.85219,3.85499,3.84649,3.84649,5660000.0
2007-04-02 10:12:00,3.8561,3.85821,3.85075,3.85821,4140000.0
2007-04-02 10:13:00,3.85574,3.85574,3.84067,3.84067,4520000.0
2007-04-02 10:18:00,3.8527,3.85719,3.84419,3.84602,5270000.0
2007-04-02 10:19:00,3.84463,3.85736,3.84463,3.85203,9410000.0
2007-04-02 10:20:00,3.85416,3.85633,3.85046,3.85219,5270000.0
2007-04-02 10:21:00,3.85459,3.85459,3.84269,3.84821,13910000.0
2007-04-02 10:22:00,3.84806,3.85413,3.84562,3.8506,6760000.0
2007-04-02 10:23:00,3.84863,3.85489,3.84607,3.84931,4880000.0
2007-04-02 10:24:00,3.84473,3.85429,3.84382,3.85351,8280000.0
2007-04-02 10:25:00,3.85178,3.8563,3.84637,3.84637,4510000.0
2007-04-02 10:26:00,3.85373,3.8572,3.84684,3.85418,11650000.0
2007-04-02 10:27:00,3.85487,3.85577,3.85016,3.85142,6030000.0
2007-04-02 10:28:00,3.8461,3.85649,3.8461,3.85413,6770000.0
2007-04-02 10:29:00,3.8458,3.85365,3.83692,3.85365,6010000.0
2007-04-02 10:30:00,3.8488,3.85541,3.84626,3.85093,3770000.0
2007-04-02 10:31:00,3.85588,3.85848,3.84914,3.85353,4140000.0
2007-04-02 10:32:00,3.85076,3.85865,3.84949,3.85294,4510000.0
2007-04-02 10:33:00,3.8585,3.85893,3.85289,3.85865,6010000.0
2007-04-02 10:34:00,3.83212,3.84168,3.83212,3.83623,7140000.0
2007-04-02 10:35:00,3.85728,3.85728,3.84894,3.84894,4140000.0
2007-04-02 10:36:00,3.8567,3.85763,3.8494,3.85763,4890000.0
2007-04-02 10:39:00,3.84673,3.85607,3.84673,3.85583,3770000.0
2007-04-02 10:40:00,3.8572,3.8572,3.8483,3.8483,4890000.0
2007-04-02 10:44:00,3.84381,3.8571,3.84381,3.8571,9420000.0
2007-04-02 10:45:00,3.85661,3.85877,3.85192,3.85427,10540000.0
2007-04-02 10:46:00,3.85722,3.85976,3.85499,3.85898,4150000.0
2007-04-02 10:47:00,3.85642,3.86145,3.85508,3.86132,5640000.0
2007-04-02 10:49:00,3.84795,3.85974,3.84795,3.85974,4520000.0
2007-04-02 10:51:00,3.85796,3.8605,3.84884,3.85419,5640000.0
2007-04-02 10:53:00,3.85768,3.85983,3.85052,3.85882,5660000.0
2007-04-02 10:54:00,3.84125,3.85542,3.84125,3.85105,4520000.0
2007-04-02 10:56:00,3.85444,3.85852,3.84974,3.85525,3770000.0
2007-04-02 10:57:00,3.8537,3.85877,3.85248,3.85248,6010000.0
2007-04-02 10:58:00,3.85655,3.85705,3.84779,3.85379,5640000.0
2007-04-02 10:59:00,3.84933,3.85872,3.84286,3.8572,7520000.0
2007-04-02 11:00:00,3.85801,3.8589,3.84747,3.85768,9770000.0
2007-04-02 11:01:00,3.85922,3.85999,3.85444,3.85527,6390000.0
2007-04-02 11:02:00,3.85013,3.86085,3.85013,3.8562,4510000.0
2007-04-02 11:03:00,3.85821,3.86401,3.85362,3.864,6400000.0
2007-04-02 11:04:00,3.85138,3.86096,3.84829,3.86096,4890000.0
2007-04-02 11:05:00,3.85276,3.86234,3.85183,3.85934,6010000.0
2007-04-02 11:06:00,3.85407,3.86005,3.85407,3.85915,4890000.0
2007-04-02 11:07:00,3.85711,3.86012,3.84721,3.84866,7140000.0
2007-04-02 11:08:00,3.85735,3.85945,3.84923,3.85895,5650000.0
2007-04-02 11:09:00,3.85478,3.85851,3.85028,3.85851,4140000.0
2007-04-02 11:10:00,3.85572,3.85903,3.84744,3.85705,7520000.0
2007-04-02 11:11:00,3.85617,3.85839,3.84854,3.84854,4510000.0
2007-04-02 11:12:00,3.85338,3.85817,3.85208,3.85304,5650000.0
2007-04-02 11:14:00,3.85448,3.85448,3.84414,3.85318,6390000.0
2007-04-02 11:15:00,3.85821,3.86199,3.84981,3.85487,6390000.0
2007-04-02 11:16:00,3.8574,3.85961,3.85273,3.85368,4510000.0
2007-04-02 11:18:00,3.85648,3.85648,3.84736,3.85149,6390000.0
2007-04-02 11:19:00,3.8425,3.8425,3.83293,3.84239,4520000.0
2007-04-02 11:20:00,3.85179,3.85832,3.85179,3.85428,4140000.0
2007-04-02 11:21:00,3.85957,3.86059,3.85158,3.85513,8670000.0
2007-04-02 11:22:00,3.85371,3.85907,3.85232,3.85316,4520000.0
2007-04-02 11:24:00,3.83412,3.84364,3.83412,3.84209,12030000.0
2007-04-02 11:27:00,3.85871,3.85871,3.84876,3.84876,4140000.0
2007-04-02 11:28:00,3.8528,3.85885,3.85142,3.8573,11640000.0
2007-04-02 11:29:00,3.85675,3.85806,3.85111,3.85806,6390000.0
2007-04-02 11:30:00,3.85633,3.8582,3.85633,3.8582,1130000.0
2007-04-02 11:31:00,3.8565,3.85833,3.85231,3.85833,7510000.0
2007-04-02 11:33:00,3.85407,3.85664,3.84551,3.85664,5630000.0
2007-04-02 11:34:00,3.85791,3.85791,3.84148,3.84362,4510000.0
2007-04-02 11:35:00,3.85352,3.8596,3.84945,3.84945,7510000.0
2007-04-02 11:36:00,3.85722,3.8579,3.85633,3.85633,7130000.0
2007-04-02 11:37:00,3.8568,3.85743,3.84752,3.85385,4880000.0
2007-04-02 11:38:00,3.8543,3.86034,3.85369,3.85813,6380000.0
2007-04-02 11:39:00,3.85598,3.85631,3.84872,3.85042,6760000.0
2007-04-02 11:40:00,3.84551,3.85564,3.84551,3.85564,4890000.0
2007-04-02 11:44:00,3.84995,3.85716,3.84995,3.85437,4140000.0
2007-04-02 11:45:00,3.84362,3.85757,3.8382,3.85757,4510000.0
2007-04-02 11:46:00,3.85778,3.85778,3.85245,3.85635,6380000.0
2007-04-02 11:48:00,3.857,3.85829,3.85302,3.85302,7880000.0
2007-04-02 11:49:00,3.85356,3.85868,3.8473,3.85733,10900000.0
2007-04-02 11:50:00,3.85381,3.85856,3.84392,3.85279,7880000.0
2007-04-02 11:51:00,3.85856,3.85904,3.84966,3.8553,5650000.0
2007-04-02 11:52:00,3.85888,3.85888,3.85051,3.85631,4510000.0
2007-04-02 11:53:00,3.85438,3.85874,3.85376,3.857,5260000.0
2007-04-02 11:54:00,3.85802,3.85802,3.8498,3.85084,4900000.0
2007-04-02 11:55:00,3.84454,3.85336,3.84454,3.85336,6010000.0
2007-04-02 11:56:00,3.85811,3.86116,3.85484,3.85484,4520000.0
2007-04-02 11:59:00,3.85791,3.85906,3.85373,3.85906,5630000.0
2007-04-02 12:01:00,3.85873,3.85873,3.85526,3.85713,7510000.0
2007-04-02 12:02:00,3.85747,3.85747,3.84495,3.8553,5650000.0
2007-04-02 12:03:00,3.85683,3.85733,3.85433,3.85644,5630000.0
2007-04-02 12:04:00,3.85582,3.85661,3.85033,3.85548,4140000.0
2007-04-02 12:05:00,3.84037,3.84264,3.83616,3.83877,6400000.0
2007-04-02 12:08:00,3.85421,3.85684,3.8501,3.85208,6770000.0
2007-04-02 12:10:00,3.84388,3.85204,3.84388,3.85204,3770000.0
2007-04-02 12:12:00,3.85339,3.85541,3.84866,3.85415,4890000.0
2007-04-02 12:13:00,3.85455,3.8562,3.84352,3.85203,3770000.0
2007-04-02 12:14:00,3.85488,3.85488,3.84622,3.85191,5250000.0
2007-04-02 12:15:00,3.85152,3.85256,3.83458,3.85256,7880000.0
2007-04-02 12:16:00,3.85352,3.85368,3.84439,3.84439,5250000.0
2007-04-02 12:17:00,3.84799,3.85511,3.84799,3.84933,5260000.0
2007-04-02 12:18:00,3.85394,3.85521,3.84179,3.85032,8270000.0
2007-04-02 12:19:00,3.85436,3.85588,3.84619,3.85368,6760000.0
2007-04-02 12:20:00,3.85467,3.85467,3.84129,3.84428,4890000.0
2007-04-02 12:21:00,3.85549,3.85549,3.84586,3.84925,7130000.0
2007-04-02 12:22:00,3.84398,3.85454,3.84398,3.85454,6000000.0
2007-04-02 12:23:00,3.853,3.853,3.84418,3.85174,6390000.0
2007-04-02 12:24:00,3.84743,3.85387,3.84743,3.84824,6390000.0
2007-04-02 12:25:00,3.84804,3.85061,3.8367,3.8367,4520000.0
2007-04-02 12:26:00,3.85496,3.857,3.84848,3.85463,3770000.0
2007-04-02 12:28:00,3.84752,3.85554,3.84523,3.85012,7140000.0
2007-04-02 12:29:00,3.84886,3.85537,3.84886,3.85537,8270000.0
2007-04-02 12:31:00,3.84689,3.85423,3.84295,3.85423,7880000.0
2007-04-02 12:34:00,3.85287,3.85457,3.84334,3.84857,8250000.0
2007-04-02 12:35:00,3.8509,3.85319,3.83998,3.83998,6760000.0
2007-04-02 12:38:00,3.85576,3.85737,3.84781,3.85092,8270000.0
2007-04-02 12:39:00,3.85549,3.85668,3.85067,3.85067,4880000.0
2007-04-02 12:40:00,3.83892,3.84081,3.83578,3.84068,4880000.0
2007-04-02 12:42:00,3.85365,3.85551,3.84833,3.85551,6760000.0
2007-04-02 12:43:00,3.85529,3.85748,3.84761,3.85133,4890000.0
2007-04-02 12:44:00,3.85292,3.85292,3.84589,3.84589,5250000.0
2007-04-02 12:45:00,3.83012,3.83952,3.82993,3.83912,13900000.0
2007-04-02 12:47:00,3.84455,3.85349,3.84455,3.84789,5640000.0
2007-04-02 12:48:00,3.85039,3.85444,3.84378,3.85444,4890000.0
2007-04-02 12:51:00,3.8382,3.85222,3.8382,3.85179,5260000.0
2007-04-02 12:53:00,3.8518,3.8518,3.84159,3.84698,7520000.0
2007-04-02 12:54:00,3.85335,3.85362,3.84425,3.8471,4520000.0
2007-04-02 12:55:00,3.84122,3.85291,3.84122,3.85072,4510000.0
2007-04-02 12:56:00,3.85196,3.85238,3.83591,3.84374,5260000.0
2007-04-02 12:57:00,3.85057,3.85138,3.84141,3.84395,6770000.0
2007-04-02 12:58:00,3.84927,3.84927,3.84045,3.84821,7890000.0
2007-04-02 12:59:00,3.84627,3.85083,3.84474,3.84768,8660000.0
2007-04-02 13:00:00,3.8378,3.84678,3.83504,3.84487,11280000.0
2007-04-02 13:01:00,3.82908,3.84425,3.82908,3.83711,5630000.0
2007-04-02 13:02:00,3.84787,3.84787,3.83808,3.84345,5280000.0
2007-04-02 13:03:00,3.84039,3.84979,3.84014,3.84014,5270000.0
2007-04-02 13:04:00,3.84521,3.84896,3.83898,3.84896,6760000.0
2007-04-02 13:05:00,3.85024,3.85162,3.84282,3.84282,5640000.0
2007-04-02 13:06:00,3.84897,3.84897,3.83341,3.845,6770000.0
2007-04-02 13:07:00,3.84173,3.85061,3.84165,3.85061,3780000.0
2007-04-02 13:08:00,3.84197,3.84852,3.84197,3.84296,4520000.0
2007-04-02 13:09:00,3.84802,3.85101,3.84235,3.84293,8650000.0
2007-04-02 13:11:00,3.83518,3.84685,3.832,3.84597,5260000.0
2007-04-02 13:12:00,3.84827,3.84963,3.8405,3.84799,8250000.0
2007-04-02 13:15:00,3.84789,3.85471,3.84291,3.84989,7900000.0
2007-04-02 13:16:00,3.83499,3.84823,3.83433,3.84823,6390000.0
2007-04-02 13:17:00,3.84662,3.84837,3.8449,3.84676,4500000.0
2007-04-02 13:19:00,3.84365,3.84914,3.84365,3.84499,4880000.0
2007-04-02 13:20:00,3.84246,3.84974,3.84246,3.84841,4520000.0
2007-04-02 13:21:00,3.84638,3.84638,3.83575,3.84432,3380000.0
2007-04-02 13:23:00,3.84421,3.84876,3.84421,3.84543,4880000.0
2007-04-02 13:24:00,3.847,3.84912,3.84371,3.84912,6750000.0
2007-04-02 13:25:00,3.84887,3.84887,3.8437,3.8437,4880000.0
2007-04-02 13:26:00,3.84153,3.84527,3.83174,3.84344,7510000.0
2007-04-02 13:28:00,3.84853,3.84891,3.8429,3.84418,6760000.0
2007-04-02 13:29:00,3.84975,3.84975,3.84206,3.8492,7890000.0
2007-04-02 13:30:00,3.84302,3.84914,3.841,3.84914,3000000.0
2007-04-02 13:31:00,3.84232,3.8476,3.83687,3.84308,8250000.0
2007-04-02 13:32:00,3.85029,3.8503,3.84058,3.8503,6010000.0
2007-04-02 13:33:00,3.84413,3.84956,3.84413,3.84433,5630000.0
2007-04-02 13:34:00,3.84384,3.84906,3.83922,3.84776,7130000.0
2007-04-02 13:36:00,3.83657,3.83657,3.82745,3.82745,5650000.0
2007-04-02 13:37:00,3.83934,3.84892,3.83934,3.84446,6030000.0
2007-04-02 13:41:00,3.84749,3.84749,3.83076,3.8422,4900000.0
2007-04-02 13:42:00,3.84777,3.84857,3.8386,3.84857,6010000.0
2007-04-02 13:43:00,3.84966,3.85047,3.84053,3.85047,6390000.0
2007-04-02 13:44:00,3.84678,3.85001,3.84428,3.84876,9760000.0
2007-04-02 13:46:00,3.83552,3.83552,3.82612,3.83109,6020000.0
2007-04-02 13:47:00,3.84759,3.84882,3.83968,3.8426,6390000.0
2007-04-02 13:48:00,3.84857,3.84911,3.84102,3.84911,3010000.0
2007-04-02 13:49:00,3.84515,3.85175,3.84487,3.84951,4890000.0
2007-04-02 13:50:00,3.8445,3.84917,3.84277,3.84339,5260000.0
2007-04-02 13:51:00,3.84972,3.84972,3.83909,3.84523,4880000.0
2007-04-02 13:52:00,3.84514,3.85092,3.84086,3.84557,7130000.0
2007-04-02 13:53:00,3.84234,3.84686,3.83702,3.84644,9020000.0
2007-04-02 13:54:00,3.84801,3.84859,3.83872,3.84333,6000000.0
2007-04-02 13:55:00,3.84198,3.85415,3.84198,3.84951,4880000.0
2007-04-02 13:56:00,3.84631,3.84631,3.83234,3.84579,12390000.0
2007-04-02 13:57:00,3.84475,3.84882,3.84005,3.84882,6760000.0
2007-04-02 13:58:00,3.84887,3.84887,3.83788,3.8419,4140000.0
2007-04-02 13:59:00,3.84955,3.85013,3.84428,3.84444,4510000.0
2007-04-02 14:00:00,3.84713,3.84975,3.84325,3.84658,7140000.0
2007-04-02 14:01:00,3.85005,3.85116,3.82955,3.82955,5630000.0
2007-04-02 14:02:00,3.84687,3.85115,3.842,3.84626,6750000.0
2007-04-02 14:03:00,3.85003,3.85019,3.84283,3.85019,4880000.0
2007-04-02 14:05:00,3.84988,3.85137,3.84713,3.8487,4510000.0
2007-04-02 14:07:00,3.83247,3.84821,3.83247,3.84524,5640000.0
2007-04-02 14:13:00,3.85149,3.85381,3.8441,3.84621,9760000.0
2007-04-02 14:14:00,3.85148,3.85148,3.84471,3.84587,5660000.0
2007-04-02 14:16:00,3.85157,3.85194,3.84261,3.84678,5640000.0
2007-04-02 14:17:00,3.83687,3.83752,3.82793,3.83392,5270000.0
2007-04-02 14:18:00,3.8415,3.85182,3.8415,3.85182,5270000.0
2007-04-02 14:19:00,3.85212,3.85228,3.84253,3.84253,6020000.0
2007-04-02 14:20:00,3.84387,3.85176,3.84387,3.85176,4140000.0
2007-04-02 14:22:00,3.84794,3.8489,3.83896,3.8489,7500000.0
2007-04-02 14:23:00,3.85022,3.85022,3.84013,3.84428,6760000.0
2007-04-02 14:25:00,3.84962,3.84962,3.84343,3.84438,4150000.0
2007-04-02 14:27:00,3.83548,3.83652,3.83122,3.83652,4890000.0
2007-04-02 14:28:00,3.85121,3.85213,3.84674,3.85213,3770000.0
2007-04-02 14:30:00,3.85184,3.85249,3.84673,3.85084,3770000.0
2007-04-02 14:32:00,3.83609,3.83686,3.83213,3.83392,4510000.0
2007-04-02 14:34:00,3.85057,3.85151,3.84174,3.85041,6750000.0
2007-04-02 14:35:00,3.85141,3.85284,3.84734,3.85134,6760000.0
2007-04-02 14:36:00,3.84796,3.85178,3.84393,3.8507,6390000.0
2007-04-02 14:37:00,3.83995,3.84533,3.83995,3.84369,2250000.0
2007-04-02 14:39:00,3.84679,3.84966,3.84329,3.84966,4890000.0
2007-04-02 14:40:00,3.85289,3.85289,3.84264,3.84691,5270000.0
2007-04-02 14:41:00,3.85086,3.85323,3.84226,3.852,7130000.0
2007-04-02 14:42:00,3.84561,3.85087,3.8341,3.84619,5630000.0
2007-04-02 14:43:00,3.84831,3.85193,3.84291,3.84637,5630000.0
2007-04-02 14:44:00,3.85157,3.85157,3.8446,3.84476,4510000.0
2007-04-02 14:46:00,3.85148,3.85388,3.8422,3.8498,6760000.0
2007-04-02 14:47:00,3.84699,3.85087,3.84171,3.85087,7880000.0
2007-04-02 14:49:00,3.85122,3.85341,3.84763,3.84763,4880000.0
2007-04-02 14:52:00,3.84399,3.85033,3.84399,3.84921,3770000.0
2007-04-02 14:53:00,3.84074,3.8544,3.84074,3.8477,4890000.0
2007-04-02 14:54:00,3.84239,3.85323,3.84239,3.85154,4880000.0
2007-04-02 14:56:00,3.85268,3.85347,3.84338,3.84862,7520000.0
2007-04-02 14:58:00,3.849,3.84982,3.83884,3.84618,7520000.0
2007-04-02 14:59:00,3.84988,3.84999,3.84363,3.84824,7150000.0
2007-04-02 15:00:00,3.85004,3.85043,3.84761,3.84761,3750000.0
2007-04-02 15:01:00,3.84835,3.84877,3.8389,3.84396,6770000.0
2007-04-02 15:02:00,3.85156,3.85471,3.84288,3.84288,9770000.0
2007-04-02 15:03:00,3.84602,3.85005,3.84352,3.84477,6750000.0
2007-04-02 15:04:00,3.8499,3.85016,3.84088,3.84969,5250000.0
2007-04-02 15:09:00,3.84685,3.85022,3.83903,3.85013,4140000.0
2007-04-02 15:10:00,3.84342,3.85042,3.84031,3.84448,4140000.0
2007-04-02 15:11:00,3.85161,3.85186,3.84282,3.84876,4520000.0
2007-04-02 15:12:00,3.84755,3.85081,3.84366,3.84725,4510000.0
2007-04-02 15:13:00,3.84974,3.85177,3.83976,3.85106,5630000.0
2007-04-02 15:16:00,3.85055,3.85116,3.84663,3.84862,4880000.0
2007-04-02 15:19:00,3.85163,3.85163,3.84704,3.85073,4880000.0
2007-04-02 15:21:00,3.85076,3.85228,3.84719,3.848,5260000.0
2007-04-02 15:22:00,3.84768,3.85197,3.84703,3.85197,5260000.0
2007-04-02 15:24:00,3.84997,3.8509,3.84561,3.84582,4890000.0
2007-04-02 15:25:00,3.85146,3.8515,3.8454,3.8454,3030000.0
2007-04-02 15:26:00,3.852,3.852,3.84225,3.8519,4140000.0
2007-04-02 15:29:00,3.85129,3.85129,3.83956,3.85045,15070000.0
2007-04-02 15:33:00,3.84294,3.85717,3.84294,3.84935,6800000.0
2007-04-02 15:34:00,3.84838,3.85208,3.84252,3.85208,9040000.0
2007-04-02 15:37:00,3.84967,3.85063,3.84407,3.84407,5260000.0
2007-04-02 15:39:00,3.84873,3.84885,3.8428,3.84885,4130000.0
2007-04-02 15:40:00,3.84317,3.84936,3.8385,3.84936,4140000.0
2007-04-02 15:41:00,3.84534,3.8508,3.84004,3.84544,5630000.0
2007-04-02 15:44:00,3.84955,3.84955,3.83637,3.83648,4140000.0
2007-04-02 15:46:00,3.84564,3.85094,3.845,3.84633,5280000.0
2007-04-02 15:47:00,3.84522,3.84801,3.84522,3.84801,1500000.0
2007-04-02 15:49:00,3.84981,3.85049,3.84517,3.85049,6000000.0
2007-04-02 15:52:00,3.84399,3.84959,3.83752,3.83989,5630000.0
2007-04-02 15:53:00,3.83949,3.84992,3.83949,3.83958,4140000.0
2007-04-02 15:54:00,3.84917,3.84917,3.8425,3.84814,6000000.0
2007-04-02 15:55:00,3.84972,3.85021,3.84422,3.84987,5640000.0
2007-04-02 15:56:00,3.84894,3.84901,3.84221,3.84221,4510000.0
2007-04-02 15:57:00,3.84861,3.84861,3.83803,3.8459,6770000.0
2007-04-02 15:58:00,3.84418,3.84689,3.83693,3.84192,6030000.0
2007-04-02 15:59:00,3.84813,3.84813,3.84137,3.84373,4510000.0
2007-04-02 16:00:00,3.84863,3.84916,3.84291,3.84672,7890000.0
2007-04-02 16:01:00,3.84434,3.84963,3.84289,3.84594,6380000.0
2007-04-02 16:02:00,3.84505,3.84888,3.83827,3.83827,6010000.0
2007-04-02 16:04:00,3.8461,3.84926,3.84097,3.84515,5260000.0
2007-04-02 16:06:00,3.83917,3.84788,3.83917,3.84788,7510000.0
2007-04-02 16:07:00,3.84928,3.85024,3.84358,3.84957,4880000.0
2007-04-02 16:08:00,3.84605,3.84912,3.84383,3.84912,4890000.0
2007-04-02 16:09:00,3.84609,3.85038,3.84609,3.84837,1880000.0
2007-04-02 16:10:00,3.84414,3.84936,3.84249,3.84537,6380000.0
2007-04-02 16:11:00,3.85039,3.85095,3.8426,3.84967,7130000.0
2007-04-02 16:12:00,3.85058,3.85058,3.84195,3.84195,5630000.0
2007-04-02 16:13:00,3.84402,3.84978,3.84108,3.84642,8250000.0
2007-04-02 16:14:00,3.84867,3.84958,3.84447,3.84447,5250000.0
2007-04-02 16:15:00,3.8423,3.85064,3.8423,3.84467,5260000.0
2007-04-02 16:17:00,3.83647,3.85213,3.83647,3.84418,6390000.0
2007-04-02 16:18:00,3.84936,3.84976,3.8436,3.84903,6380000.0
2007-04-02 16:19:00,3.84221,3.84869,3.84221,3.84384,5250000.0
2007-04-02 16:20:00,3.84792,3.85097,3.83927,3.84194,4510000.0
2007-04-02 16:21:00,3.84919,3.84919,3.83954,3.84433,5640000.0
2007-04-02 16:23:00,3.8514,3.85191,3.84618,3.84618,5650000.0
2007-04-02 16:24:00,3.85047,3.85158,3.84548,3.84812,5270000.0
2007-04-02 16:25:00,3.84522,3.85048,3.84295,3.85048,3770000.0
2007-04-02 16:26:00,3.84938,3.84972,3.83974,3.84302,6020000.0
2007-04-02 16:27:00,3.84642,3.85019,3.84168,3.85019,6000000.0
2007-04-02 16:28:00,3.85076,3.85076,3.84452,3.84746,5630000.0
2007-04-02 16:29:00,3.84216,3.85115,3.84216,3.84992,6380000.0
2007-04-02 16:30:00,3.8496,3.85318,3.84238,3.85125,5640000.0
2007-04-02 16:31:00,3.85093,3.85365,3.84485,3.8483,6760000.0
2007-04-02 16:32:00,3.85089,3.85253,3.84509,3.85128,6760000.0
2007-04-02 16:33:00,3.85146,3.85198,3.84551,3.84626,5250000.0
2007-04-02 16:34:00,3.85193,3.85193,3.8443,3.8458,6010000.0
2007-04-02 16:35:00,3.84542,3.85189,3.84137,3.84604,4510000.0
2007-04-02 16:39:00,3.85189,3.85189,3.8421,3.8421,4510000.0
2007-04-02 16:40:00,3.85053,3.85153,3.84499,3.84537,4510000.0
2007-04-02 16:41:00,3.85102,3.85102,3.84195,3.84908,4880000.0
2007-04-02 16:42:00,3.84537,3.85304,3.84507,3.85047,3400000.0
2007-04-02 16:43:00,3.84586,3.85124,3.84293,3.84587,5250000.0
2007-04-02 16:44:00,3.85,3.85127,3.84531,3.84685,5260000.0
2007-04-02 16:45:00,3.8516,3.85552,3.84485,3.8512,11280000.0
2007-04-02 16:46:00,3.85077,3.85152,3.84472,3.84732,5630000.0
2007-04-02 16:47:00,3.85137,3.85208,3.84217,3.85208,7510000.0
2007-04-02 16:49:00,3.8502,3.85629,3.84475,3.84648,6010000.0
2007-04-02 16:50:00,3.84992,3.84992,3.83999,3.84866,3780000.0
2007-04-02 16:55:00,3.84701,3.85248,3.84213,3.84673,4510000.0
2007-04-02 16:56:00,3.84571,3.8498,3.83974,3.84454,6400000.0
2007-04-02 16:58:00,3.8514,3.85147,3.84753,3.85089,3780000.0
2007-04-02 16:59:00,3.85171,3.8536,3.84741,3.84924,7510000.0
2007-04-02 17:00:00,3.85079,3.85079,3.84051,3.84895,5270000.0
2007-04-02 17:02:00,3.84542,3.84542,3.84436,3.84436,1500000.0
2007-04-02 17:03:00,3.84505,3.85268,3.84393,3.84714,7880000.0
2007-04-02 17:05:00,3.84988,3.8505,3.84402,3.85002,5630000.0
2007-04-02 17:06:00,3.84909,3.85356,3.84093,3.84906,12760000.0
2007-04-02 17:07:00,3.84626,3.8525,3.84626,3.85044,8630000.0
2007-04-02 17:08:00,3.84193,3.85156,3.84129,3.85007,7880000.0
2007-04-02 17:09:00,3.85118,3.85118,3.8394,3.84793,6380000.0
2007-04-02 17:11:00,3.84668,3.85237,3.84294,3.85105,6390000.0
2007-04-02 17:12:00,3.84415,3.85088,3.84029,3.84029,3010000.0
2007-04-02 17:13:00,3.84977,3.84977,3.84135,3.8492,4510000.0
2007-04-02 17:16:00,3.846,3.85379,3.84423,3.84821,6760000.0
2007-04-02 17:17:00,3.84444,3.85099,3.8413,3.84505,6010000.0
2007-04-02 17:18:00,3.8508,3.8508,3.84196,3.8469,5630000.0
2007-04-02 17:20:00,3.85092,3.85092,3.83994,3.84422,6380000.0
2007-04-02 17:21:00,3.8482,3.85135,3.8461,3.84796,6380000.0
2007-04-02 17:22:00,3.85156,3.85156,3.84541,3.84904,7510000.0
2007-04-02 17:23:00,3.85056,3.85193,3.84512,3.85022,6750000.0
2007-04-02 17:28:00,3.85021,3.85155,3.84034,3.8511,10130000.0
2007-04-02 17:29:00,3.85127,3.85146,3.84435,3.85126,7510000.0
2007-04-02 17:34:00,3.8426,3.84632,3.842,3.842,6380000.0
2007-04-02 17:35:00,3.85115,3.85115,3.84029,3.84438,7890000.0
2007-04-02 17:36:00,3.84603,3.85133,3.84149,3.84916,4510000.0
2007-04-02 17:37:00,3.84691,3.85098,3.84136,3.84831,7140000.0
2007-04-02 17:43:00,3.84902,3.84913,3.84443,3.84644,3770000.0
2007-04-02 17:49:00,3.85,3.85,3.83672,3.84081,6770000.0
2007-04-02 17:50:00,3.85252,3.85252,3.84293,3.85187,6770000.0
2007-04-02 17:51:00,3.85308,3.85308,3.84691,3.8513,9380000.0
2007-04-02 17:54:00,3.84598,3.85088,3.84406,3.85088,4890000.0
2007-04-02 17:55:00,3.84645,3.8521,3.84608,3.85063,6760000.0
2007-04-02 17:58:00,3.85069,3.851,3.8464,3.8485,4510000.0
2007-04-02 18:00:00,3.84878,3.85223,3.84878,3.85157,2260000.0
2007-04-02 18:01:00,3.85136,3.85237,3.84585,3.84585,4520000.0
2007-04-02 18:02:00,3.85217,3.85217,3.84799,3.85096,4500000.0
2007-04-02 18:08:00,3.85009,3.85063,3.84178,3.84748,6000000.0
2007-04-02 18:13:00,3.84924,3.85458,3.84654,3.84958,3770000.0
2007-04-02 18:24:00,3.85285,3.85438,3.84824,3.84871,2270000.0
2007-04-02 18:25:00,3.85152,3.85152,3.84588,3.84859,5260000.0
2007-04-02 18:36:00,3.85167,3.85204,3.84676,3.84862,4140000.0
2007-04-02 18:38:00,3.85347,3.85347,3.84271,3.84271,3020000.0
2007-04-02 18:45:00,3.85147,3.85214,3.84073,3.84681,14300000.0
2007-04-02 18:52:00,3.85017,3.85316,3.84799,3.85276,2260000.0
2007-04-02 18:53:00,3.85244,3.85244,3.84151,3.84245,4510000.0
2007-04-02 18:54:00,3.84851,3.85428,3.83968,3.84948,4540000.0
2007-04-02 18:55:00,3.84812,3.8513,3.83976,3.8504,4880000.0
2007-04-02 18:56:00,3.85276,3.85729,3.84563,3.84908,9410000.0
2007-04-02 18:57:00,3.84567,3.85387,3.84229,3.84745,8640000.0
2007-04-02 18:59:00,3.84508,3.8544,3.84381,3.84847,6760000.0
2007-04-02 19:00:00,3.8433,3.85194,3.8432,3.8493,5630000.0
2007-04-02 19:12:00,3.85191,3.85304,3.84421,3.84943,7140000.0
2007-04-02 19:15:00,3.85048,3.85048,3.83825,3.84584,9410000.0
2007-04-02 19:16:00,3.84769,3.85341,3.84769,3.84869,4880000.0
2007-04-02 19:37:00,3.85123,3.85271,3.84369,3.84933,5250000.0
2007-04-02 19:38:00,3.85024,3.85279,3.84606,3.85279,6400000.0
2007-04-02 19:42:00,3.84022,3.84981,3.839,3.84981,3020000.0
2007-04-02 19:50:00,3.85077,3.85248,3.84783,3.84972,4510000.0
2007-04-02 20:02:00,3.85006,3.85337,3.84167,3.85337,5250000.0
2007-04-02 20:05:00,3.85248,3.85248,3.84726,3.84726,3750000.0
2007-04-02 20:08:00,3.848,3.85205,3.84645,3.85166,3760000.0
2007-04-02 21:41:00,3.85211,3.85322,3.84429,3.84735,4510000.0
2007-04-02 21:42:00,3.85153,3.85436,3.84504,3.84504,7140000.0
2007-04-02 21:46:00,3.85028,3.85177,3.84767,3.84967,4140000.0
2007-04-02 21:54:00,3.84767,3.85239,3.84767,3.85239,1500000.0
2007-04-02 22:03:00,3.85036,3.85199,3.84738,3.84937,4510000.0
2007-04-02 22:07:00,3.85011,3.85188,3.84759,3.84926,4510000.0
2007-04-02 22:30:00,3.85237,3.85237,3.84011,3.8456,8260000.0
2007-04-02 22:33:00,3.84175,3.85238,3.84175,3.85238,5290000.0
2007-04-02 22:46:00,3.84204,3.85188,3.84204,3.85068,6380000.0
2007-04-02 22:47:00,3.84357,3.85186,3.84063,3.84109,8650000.0
2007-04-02 22:48:00,3.84643,3.85092,3.84643,3.85071,1880000.0
2007-04-02 22:49:00,3.85089,3.85102,3.84041,3.85102,5280000.0
2007-04-02 22:50:00,3.84932,3.85098,3.84535,3.85098,4900000.0
2007-04-02 22:51:00,3.85151,3.85232,3.8462,3.84867,4890000.0
2007-04-02 22:52:00,3.85103,3.8519,3.8417,3.8417,5270000.0
2007-04-02 22:53:00,3.84227,3.84835,3.84227,3.8477,1890000.0
2007-04-02 22:54:00,3.84475,3.84975,3.84475,3.84975,2260000.0
2007-04-02 22:59:00,3.84996,3.85161,3.84579,3.84727,4510000.0
2007-04-02 23:00:00,3.85023,3.85229,3.84523,3.85156,6770000.0
2007-04-02 23:01:00,3.84672,3.85042,3.84512,3.84621,5630000.0
2007-04-02 23:02:00,3.8507,3.8507,3.84802,3.84995,6390000.0
2007-04-02 23:03:00,3.84939,3.85012,3.84532,3.84997,5640000.0
2007-04-02 23:04:00,3.84675,3.85025,3.84519,3.84912,4880000.0
2007-04-02 23:05:00,3.84146,3.85089,3.84146,3.85031,5630000.0
2007-04-02 23:06:00,3.84432,3.84919,3.84276,3.84422,10880000.0
2007-04-02 23:07:00,3.84307,3.85373,3.84307,3.85156,7140000.0
2007-04-02 23:08:00,3.84529,3.84999,3.84529,3.84999,1500000.0
2007-04-02 23:11:00,3.8495,3.85093,3.84643,3.84774,4880000.0
2007-04-02 23:15:00,3.84917,3.84936,3.84442,3.84659,5250000.0
2007-04-02 23:17:00,3.84625,3.85064,3.84474,3.84592,4510000.0
2007-04-02 23:18:00,3.85024,3.85094,3.84247,3.84767,9010000.0
2007-04-02 23:19:00,3.84902,3.85234,3.83855,3.84557,6770000.0
2007-04-02 23:21:00,3.84722,3.85078,3.84123,3.84546,3750000.0
2007-04-02 23:22:00,3.85082,3.85082,3.84142,3.84142,6010000.0
2007-04-02 23:23:00,3.83993,3.84508,3.83993,3.84458,2630000.0
2007-04-02 23:24:00,3.84682,3.85154,3.84216,3.8498,3380000.0
2007-04-02 23:27:00,3.85238,3.85412,3.84301,3.84649,6010000.0
2007-04-02 23:28:00,3.84929,3.85006,3.84372,3.84712,7150000.0
2007-04-02 23:29:00,3.85009,3.85265,3.84645,3.84665,5270000.0
2007-04-02 23:30:00,3.84978,3.85037,3.8414,3.84673,5650000.0
2007-04-02 23:31:00,3.84568,3.85007,3.8423,3.84941,4520000.0
2007-04-02 23:33:00,3.84941,3.85053,3.84609,3.84759,5250000.0
2007-04-02 23:35:00,3.83935,3.84665,3.83935,3.8394,3380000.0
2007-04-02 23:36:00,3.85068,3.85177,3.84294,3.85177,5260000.0
2007-04-02 23:37:00,3.85025,3.85219,3.84105,3.85076,4900000.0
2007-04-02 23:38:00,3.84641,3.85108,3.84533,3.84632,3010000.0
2007-04-02 23:39:00,3.85099,3.85099,3.84577,3.85099,4510000.0
2007-04-02 23:43:00,3.84767,3.84992,3.84092,3.84818,3400000.0
2007-04-02 23:44:00,3.85009,3.85094,3.84145,3.85094,4130000.0
2007-04-02 23:45:00,3.85134,3.85134,3.84152,3.84152,1140000.0
2007-04-02 23:46:00,3.84004,3.85101,3.83996,3.84629,7160000.0
2007-04-02 23:48:00,3.84919,3.84919,3.84532,3.84532,1500000.0
2007-04-02 23:49:00,3.84562,3.84562,3.84562,3.84562,750000.0
2007-04-02 23:50:00,3.84668,3.85511,3.84293,3.85214,13900000.0
2007-04-02 23:51:00,3.84738,3.85168,3.841,3.84706,5640000.0
2007-04-02 23:52:00,3.85082,3.85103,3.84574,3.84574,1880000.0
2007-04-02 23:53:00,3.8445,3.85032,3.83834,3.85032,13900000.0
2007-04-02 23:54:00,3.85113,3.85113,3.84563,3.84563,1500000.0
2007-04-02 23:55:00,3.85116,3.85241,3.84119,3.85171,4130000.0
2007-04-02 23:56:00,3.85091,3.85278,3.84253,3.84591,6000000.0
2007-04-02 23:57:00,3.85079,3.85079,3.84662,3.84662,1130000.0
2007-04-02 23:58:00,3.85009,3.85009,3.84376,3.84632,3760000.0
2007-04-02 23:59:00,3.8508,3.8508,3.85075,3.85075,1500000.0
2007-04-03 00:00:00,3.84461,3.84991,3.84427,3.84476,10510000.0
2007-04-03 00:01:00,3.85109,3.85277,3.84665,3.84665,7510000.0
2007-04-03 00:02:00,3.85124,3.85124,3.84619,3.85098,4510000.0
2007-04-03 00:03:00,3.84983,3.85259,3.84232,3.85259,4510000.0
2007-04-03 00:05:00,3.85045,3.85217,3.84294,3.84593,7920000.0
2007-04-03 00:06:00,3.8506,3.8506,3.8451,3.84927,3770000.0
2007-04-03 00:07:00,3.84974,3.85063,3.84664,3.84664,2640000.0
2007-04-03 00:08:00,3.84995,3.85475,3.84303,3.84768,5640000.0
2007-04-03 00:09:00,3.85081,3.85262,3.84219,3.85065,9400000.0
2007-04-03 00:10:00,3.84625,3.85341,3.84312,3.85058,6790000.0
2007-04-03 00:15:00,3.84909,3.85111,3.84083,3.85083,3030000.0
2007-04-03 00:17:00,3.84389,3.85085,3.84389,3.84698,8640000.0
2007-04-03 00:19:00,3.84554,3.84928,3.84122,3.84928,3380000.0
2007-04-03 00:22:00,3.84647,3.85008,3.84082,3.84536,3760000.0
2007-04-03 00:23:00,3.84895,3.84931,3.84461,3.84671,4880000.0
2007-04-03 00:24:00,3.84401,3.85004,3.84401,3.85004,1500000.0
2007-04-03 00:25:00,3.85017,3.85017,3.85017,3.85017,750000.0
2007-04-03 00:27:00,3.84919,3.84997,3.84523,3.84702,4140000.0
2007-04-03 00:29:00,3.84976,3.84976,3.83888,3.83888,2250000.0
2007-04-03 00:30:00,3.85077,3.85077,3.83969,3.84637,3010000.0
2007-04-03 00:31:00,3.84426,3.85013,3.84426,3.84602,3780000.0
2007-04-03 00:32:00,3.84132,3.85072,3.84132,3.84132,6780000.0
2007-04-03 00:34:00,3.84913,3.84998,3.84556,3.84688,5630000.0
2007-04-03 00:35:00,3.84705,3.85118,3.8447,3.85118,4510000.0
2007-04-03 00:36:00,3.84363,3.8498,3.8429,3.84902,4140000.0
2007-04-03 00:37:00,3.84603,3.85027,3.84388,3.85027,3780000.0
2007-04-03 00:38:00,3.84911,3.84991,3.84478,3.84681,5630000.0
2007-04-03 00:39:00,3.84951,3.85088,3.84401,3.8457,7510000.0
2007-04-03 00:40:00,3.83966,3.84885,3.83966,3.84531,5270000.0
2007-04-03 00:41:00,3.84912,3.84998,3.84515,3.84681,6010000.0
2007-04-03 00:43:00,3.84579,3.84987,3.84421,3.84421,2250000.0
2007-04-03 00:44:00,3.85045,3.85045,3.84441,3.84881,6040000.0
2007-04-03 00:45:00,3.8463,3.85427,3.84615,3.84665,7150000.0
2007-04-03 00:47:00,3.85013,3.85013,3.84366,3.84366,4130000.0
2007-04-03 00:48:00,3.84613,3.85112,3.84175,3.84175,5630000.0
2007-04-03 00:49:00,3.85078,3.85078,3.84126,3.85064,5260000.0
2007-04-03 00:50:00,3.8504,3.85091,3.84145,3.85033,3760000.0
2007-04-03 00:51:00,3.84539,3.84999,3.84344,3.84999,2630000.0
2007-04-03 00:52:00,3.8472,3.85125,3.84519,3.84922,7140000.0
2007-04-03 00:53:00,3.85004,3.85004,3.84428,3.84498,4150000.0
2007-04-03 00:56:00,3.85006,3.85014,3.84141,3.85014,4140000.0
2007-04-03 00:57:00,3.84968,3.85013,3.84575,3.8493,2640000.0
2007-04-03 00:58:00,3.85072,3.85072,3.84076,3.84895,3750000.0
2007-04-03 00:59:00,3.84963,3.85032,3.8414,3.85015,4140000.0
2007-04-03 01:00:00,3.84495,3.84862,3.83968,3.84079,10530000.0
2007-04-03 01:01:00,3.84663,3.85151,3.84663,3.84986,2270000.0
2007-04-03 01:02:00,3.84132,3.84132,3.84132,3.84132,380000.0
2007-04-03 01:04:00,3.84579,3.84957,3.84488,3.84488,3390000.0
2007-04-03 01:05:00,3.85081,3.85127,3.84586,3.84586,3760000.0
2007-04-03 01:06:00,3.84566,3.84965,3.84417,3.84937,4130000.0
2007-04-03 01:09:00,3.84565,3.85053,3.84565,3.85053,3010000.0
2007-04-03 01:10:00,3.85123,3.85129,3.84593,3.84593,3010000.0
2007-04-03 01:11:00,3.84991,3.85009,3.84664,3.84664,5260000.0
2007-04-03 01:12:00,3.84559,3.84964,3.84116,3.84832,3390000.0
2007-04-03 01:13:00,3.84639,3.85087,3.84639,3.84639,4880000.0
2007-04-03 01:14:00,3.84436,3.85335,3.84218,3.84592,10520000.0
2007-04-03 01:15:00,3.84444,3.85078,3.84166,3.84166,5260000.0
2007-04-03 01:16:00,3.85008,3.85176,3.84689,3.85154,4880000.0
2007-04-03 01:18:00,3.84535,3.8508,3.84133,3.8455,8270000.0
2007-04-03 01:19:00,3.84855,3.85019,3.84734,3.84825,2270000.0
2007-04-03 01:20:00,3.84524,3.85118,3.84049,3.85118,4140000.0
2007-04-03 01:21:00,3.84949,3.85163,3.84086,3.84784,4530000.0
2007-04-03 01:23:00,3.84442,3.8511,3.84442,3.84734,6010000.0
2007-04-03 01:24:00,3.84433,3.84765,3.83765,3.84724,5640000.0
2007-04-03 01:25:00,3.84486,3.84798,3.83845,3.8414,4880000.0
2007-04-03 01:26:00,3.84806,3.84928,3.84345,3.84791,6400000.0
2007-04-03 01:27:00,3.84632,3.85118,3.84247,3.8456,5630000.0
2007-04-03 01:28:00,3.84825,3.85254,3.8428,3.84457,4510000.0
2007-04-03 01:29:00,3.84449,3.85224,3.8415,3.8415,8260000.0
2007-04-03 01:30:00,3.84797,3.84962,3.84676,3.848,4140000.0
2007-04-03 01:31:00,3.8501,3.8501,3.84041,3.84837,5650000.0
2007-04-03 01:32:00,3.83973,3.84946,3.83973,3.84946,4510000.0
2007-04-03 01:33:00,3.84927,3.85073,3.84905,3.85065,4140000.0
2007-04-03 01:34:00,3.84561,3.84996,3.84436,3.84996,3030000.0
2007-04-03 01:35:00,3.84905,3.85045,3.84553,3.84971,5260000.0
2007-04-03 01:36:00,3.84831,3.84831,3.83819,3.84007,3410000.0
2007-04-03 01:37:00,3.84569,3.84953,3.84167,3.84953,4880000.0
2007-04-03 01:38:00,3.84237,3.85191,3.84237,3.84944,6400000.0
2007-04-03 01:39:00,3.851,3.851,3.84133,3.84568,4130000.0
2007-04-03 01:40:00,3.84949,3.85077,3.8403,3.84109,4900000.0
2007-04-03 01:41:00,3.84069,3.85022,3.84069,3.84536,4510000.0
2007-04-03 01:42:00,3.84988,3.85096,3.84721,3.85096,4880000.0
2007-04-03 01:43:00,3.85126,3.85227,3.8428,3.85227,7140000.0
2007-04-03 01:44:00,3.85116,3.85198,3.84202,3.84645,5250000.0
2007-04-03 01:45:00,3.84435,3.84917,3.84,3.84466,12790000.0
2007-04-03 01:46:00,3.84699,3.84988,3.84067,3.84908,5640000.0
2007-04-03 01:47:00,3.8507,3.85244,3.84307,3.84736,4520000.0
2007-04-03 01:48:00,3.84814,3.84965,3.84235,3.84637,3760000.0
2007-04-03 01:49:00,3.85045,3.85045,3.84137,3.85032,4520000.0
2007-04-03 01:50:00,3.8448,3.85108,3.8448,3.85108,3750000.0
2007-04-03 01:52:00,3.84932,3.85025,3.8459,3.84937,6010000.0
2007-04-03 01:53:00,3.84642,3.84642,3.84146,3.84146,1130000.0
2007-04-03 01:54:00,3.84792,3.84792,3.83667,3.84002,7510000.0
2007-04-03 01:55:00,3.84572,3.85007,3.84518,3.84701,6760000.0
2007-04-03 01:56:00,3.84619,3.85236,3.84603,3.84603,12380000.0
2007-04-03 01:58:00,3.84702,3.85037,3.84535,3.8454,5640000.0
2007-04-03 02:00:00,3.84803,3.84956,3.84102,3.84699,6010000.0
2007-04-03 02:02:00,3.8509,3.8509,3.84274,3.84882,3760000.0
2007-04-03 02:03:00,3.85119,3.85178,3.84652,3.85098,6380000.0
2007-04-03 02:04:00,3.84941,3.85092,3.84934,3.85077,6000000.0
2007-04-03 02:05:00,3.84642,3.85243,3.84623,3.85117,6000000.0
2007-04-03 02:06:00,3.84563,3.85071,3.84563,3.84736,4890000.0
2007-04-03 02:07:00,3.84631,3.85059,3.84064,3.84733,3380000.0
2007-04-03 02:08:00,3.84772,3.85191,3.84602,3.84691,4520000.0
2007-04-03 02:09:00,3.85221,3.85499,3.84704,3.85228,6760000.0
2007-04-03 02:10:00,3.85082,3.85097,3.84562,3.85097,5630000.0
2007-04-03 02:11:00,3.84558,3.85109,3.84555,3.84933,4520000.0
2007-04-03 02:12:00,3.84944,3.85089,3.84583,3.85089,6000000.0
2007-04-03 02:13:00,3.85083,3.85083,3.84522,3.84548,5260000.0
2007-04-03 02:14:00,3.84951,3.85067,3.84523,3.85066,6010000.0
2007-04-03 02:15:00,3.85078,3.85128,3.83974,3.84818,10880000.0
2007-04-03 02:16:00,3.8456,3.85118,3.83976,3.84825,6390000.0
2007-04-03 02:17:00,3.84952,3.8512,3.84049,3.85111,7510000.0
2007-04-03 02:18:00,3.84108,3.8509,3.84108,3.84532,4880000.0
2007-04-03 02:19:00,3.84613,3.85168,3.84613,3.85168,4130000.0
2007-04-03 02:20:00,3.84496,3.85076,3.84467,3.84575,5260000.0
2007-04-03 02:21:00,3.85043,3.85194,3.84607,3.85087,4890000.0
2007-04-03 02:22:00,3.84616,3.85115,3.84462,3.84517,4520000.0
2007-04-03 02:23:00,3.84497,3.85012,3.84468,3.84505,5250000.0
2007-04-03 02:24:00,3.8464,3.8537,3.8464,3.84657,9770000.0
2007-04-03 02:25:00,3.84981,3.85551,3.83979,3.84652,7140000.0
2007-04-03 02:26:00,3.84999,3.85013,3.84625,3.85013,3750000.0
2007-04-03 02:27:00,3.84542,3.84553,3.84174,3.84539,3380000.0
2007-04-03 02:28:00,3.8497,3.85031,3.84475,3.8463,3380000.0
2007-04-03 02:29:00,3.84573,3.84959,3.84573,3.84847,2250000.0
2007-04-03 02:30:00,3.85084,3.85166,3.84513,3.85166,4130000.0
2007-04-03 02:31:00,3.84694,3.85058,3.84563,3.84979,5260000.0
2007-04-03 02:32:00,3.84635,3.85245,3.84437,3.84437,5260000.0
2007-04-03 02:33:00,3.84693,3.84922,3.83994,3.84922,4130000.0
2007-04-03 02:34:00,3.85128,3.85182,3.84552,3.85077,5260000.0
2007-04-03 02:37:00,3.85072,3.85079,3.84132,3.85072,5260000.0
2007-04-03 02:38:00,3.84937,3.85089,3.84552,3.84638,5260000.0
2007-04-03 02:39:00,3.84914,3.85061,3.84505,3.84994,7500000.0
2007-04-03 02:40:00,3.8509,3.85114,3.84557,3.84557,5630000.0
2007-04-03 02:41:00,3.84677,3.85082,3.84636,3.84636,6010000.0
2007-04-03 02:42:00,3.84131,3.85082,3.84131,3.84915,4140000.0
2007-04-03 02:44:00,3.84453,3.84975,3.84361,3.84901,6000000.0
2007-04-03 02:45:00,3.84964,3.84964,3.84412,3.84473,4880000.0
2007-04-03 02:46:00,3.85014,3.85068,3.84128,3.85005,6030000.0
2007-04-03 02:47:00,3.84615,3.85078,3.84552,3.85078,7140000.0
2007-04-03 02:48:00,3.84518,3.85067,3.84518,3.84532,10150000.0
2007-04-03 02:49:00,3.84991,3.84996,3.84287,3.84612,3750000.0
2007-04-03 02:50:00,3.84955,3.84984,3.8413,3.84941,3380000.0
2007-04-03 02:51:00,3.84092,3.85136,3.83946,3.85026,6770000.0
2007-04-03 02:52:00,3.84574,3.8491,3.84026,3.84884,7520000.0
2007-04-03 02:53:00,3.84685,3.85013,3.84126,3.84666,4880000.0
2007-04-03 02:54:00,3.84103,3.84993,3.84103,3.84929,5640000.0
2007-04-03 02:55:00,3.84657,3.85152,3.84162,3.84162,5630000.0
2007-04-03 02:56:00,3.84955,3.85124,3.84179,3.84179,5630000.0
2007-04-03 02:57:00,3.85084,3.85084,3.84592,3.85021,5250000.0
2007-04-03 02:58:00,3.85075,3.85294,3.84238,3.84739,6380000.0
2007-04-03 02:59:00,3.84477,3.84925,3.83919,3.84925,7130000.0
2007-04-03 03:00:00,3.84495,3.84976,3.84238,3.84475,14650000.0
2007-04-03 03:01:00,3.84666,3.85059,3.84117,3.84628,4140000.0
2007-04-03 03:02:00,3.84536,3.85212,3.84361,3.84632,7130000.0
2007-04-03 03:03:00,3.84405,3.85074,3.83738,3.84098,11630000.0
2007-04-03 03:04:00,3.85023,3.85076,3.84639,3.85,5630000.0
2007-04-03 03:05:00,3.84504,3.85026,3.84504,3.85026,5250000.0
2007-04-03 03:11:00,3.84818,3.8494,3.83882,3.8494,6400000.0
2007-04-03 03:12:00,3.8501,3.85028,3.8501,3.85028,2250000.0
2007-04-03 03:13:00,3.84992,3.84992,3.83691,3.83691,5270000.0
2007-04-03 03:14:00,3.85033,3.85146,3.84173,3.85079,8270000.0
2007-04-03 03:15:00,3.84638,3.85158,3.84638,3.85047,1880000.0
2007-04-03 03:19:00,3.84928,3.84965,3.84457,3.84664,4140000.0
2007-04-03 03:22:00,3.84622,3.84642,3.8368,3.83984,6010000.0
2007-04-03 03:23:00,3.84392,3.8487,3.84148,3.84504,7500000.0
2007-04-03 03:24:00,3.85054,3.85097,3.84134,3.84956,4510000.0
2007-04-03 03:25:00,3.85085,3.85448,3.84557,3.8474,6750000.0
2007-04-03 03:26:00,3.84943,3.85031,3.84127,3.85031,5260000.0
2007-04-03 03:27:00,3.85071,3.85071,3.84956,3.84956,760000.0
2007-04-03 03:28:00,3.84893,3.85133,3.84493,3.8504,4880000.0
2007-04-03 03:29:00,3.85047,3.85047,3.8424,3.8494,7890000.0
2007-04-03 03:33:00,3.84677,3.85263,3.84297,3.8459,8290000.0
2007-04-03 03:34:00,3.85035,3.85035,3.84374,3.84659,4900000.0
2007-04-03 03:35:00,3.85083,3.85105,3.84162,3.85074,3390000.0
2007-04-03 03:36:00,3.843,3.85578,3.843,3.85163,7530000.0
2007-04-03 03:37:00,3.85079,3.85088,3.84382,3.84615,4140000.0
2007-04-03 03:38:00,3.84139,3.84874,3.84139,3.84874,2640000.0
2007-04-03 03:39:00,3.84605,3.85067,3.8417,3.8417,5640000.0
2007-04-03 03:40:00,3.84931,3.85122,3.84089,3.84929,6020000.0
2007-04-03 03:41:00,3.84802,3.84967,3.83806,3.846,4890000.0
2007-04-03 03:48:00,3.85038,3.85085,3.85038,3.85085,1500000.0
2007-04-03 03:50:00,3.84392,3.85121,3.84392,3.84405,6000000.0
2007-04-03 03:51:00,3.85115,3.85115,3.8501,3.8501,2250000.0
2007-04-03 03:53:00,3.85094,3.85094,3.84142,3.8508,5260000.0
2007-04-03 03:54:00,3.85079,3.85079,3.84842,3.84842,1130000.0
2007-04-03 03:55:00,3.83983,3.84984,3.83983,3.84918,7140000.0
2007-04-03 03:58:00,3.84876,3.84905,3.84464,3.84668,4880000.0
2007-04-03 04:05:00,3.84003,3.84003,3.84003,3.84003,750000.0
2007-04-03 04:06:00,3.84988,3.85072,3.83977,3.85072,4510000.0
2007-04-03 04:07:00,3.84122,3.85146,3.84122,3.84884,7510000.0
2007-04-03 04:11:00,3.85016,3.85082,3.84052,3.84052,8250000.0
2007-04-03 04:12:00,3.85067,3.85073,3.85008,3.85073,2250000.0
2007-04-03 04:19:00,3.83867,3.84755,3.83867,3.84755,3420000.0
2007-04-03 04:20:00,3.84911,3.85043,3.84467,3.85043,4150000.0
2007-04-03 04:21:00,3.84475,3.84987,3.83873,3.84987,4550000.0
2007-04-03 04:24:00,3.84575,3.84897,3.84071,3.84897,1520000.0
2007-04-03 04:25:00,3.83898,3.84901,3.83898,3.84901,5290000.0
2007-04-03 04:31:00,3.85063,3.85269,3.84177,3.84705,6010000.0
2007-04-03 04:39:00,3.84623,3.84629,3.84623,3.84629,760000.0
2007-04-03 04:40:00,3.84838,3.85053,3.84576,3.84807,4520000.0
2007-04-03 04:41:00,3.84653,3.85064,3.84653,3.84849,3780000.0
2007-04-03 04:42:00,3.84665,3.85356,3.84456,3.85194,6020000.0
2007-04-03 04:44:00,3.85086,3.85092,3.84411,3.8509,10140000.0
2007-04-03 04:45:00,3.84112,3.85055,3.84112,3.85048,7140000.0
2007-04-03 04:46:00,3.84309,3.85482,3.84309,3.85085,4910000.0
2007-04-03 04:47:00,3.85117,3.85329,3.84256,3.85189,4140000.0
2007-04-03 05:02:00,3.84768,3.85108,3.84537,3.85108,6010000.0
2007-04-03 05:03:00,3.84356,3.84971,3.84173,3.84462,13520000.0
2007-04-03 05:04:00,3.851,3.85104,3.84052,3.85104,5260000.0
2007-04-03 05:07:00,3.85039,3.85148,3.84434,3.84743,4500000.0
2007-04-03 05:08:00,3.84426,3.85032,3.83802,3.85032,12020000.0
2007-04-03 05:10:00,3.8502,3.85076,3.84694,3.85076,2640000.0
2007-04-03 05:11:00,3.84817,3.84966,3.84075,3.84534,7890000.0
2007-04-03 05:16:00,3.85184,3.85562,3.843,3.843,7530000.0
2007-04-03 05:19:00,3.84928,3.85088,3.84644,3.84781,4510000.0
2007-04-03 05:21:00,3.84476,3.84981,3.83992,3.84097,8250000.0
2007-04-03 05:22:00,3.84533,3.85185,3.84505,3.84505,10880000.0
2007-04-03 05:23:00,3.85094,3.85097,3.84537,3.85076,6760000.0
2007-04-03 05:24:00,3.84652,3.85075,3.84652,3.85075,4880000.0
2007-04-03 05:27:00,3.84742,3.85071,3.84619,3.84619,5640000.0
2007-04-03 05:28:00,3.84955,3.84959,3.84443,3.846,5250000.0
2007-04-03 05:29:00,3.84946,3.84964,3.84359,3.84964,7140000.0
2007-04-03 05:30:00,3.84994,3.84994,3.84397,3.84968,6760000.0
2007-04-03 05:32:00,3.84103,3.85006,3.84103,3.84977,5290000.0
2007-04-03 05:33:00,3.8505,3.85263,3.84635,3.84745,3400000.0
2007-04-03 05:36:00,3.84933,3.85011,3.84539,3.84562,2640000.0
2007-04-03 05:37:00,3.849,3.85058,3.84001,3.84724,9410000.0
2007-04-03 05:38:00,3.84355,3.85336,3.84228,3.85112,4520000.0
2007-04-03 05:42:00,3.85023,3.85023,3.84339,3.85005,7880000.0
2007-04-03 05:43:00,3.85006,3.85006,3.83889,3.84594,4510000.0
2007-04-03 05:44:00,3.84086,3.85128,3.83963,3.85003,8270000.0
2007-04-03 05:45:00,3.8507,3.85072,3.8452,3.8452,4140000.0
2007-04-03 05:46:00,3.84313,3.85549,3.84313,3.85123,4500000.0
2007-04-03 05:47:00,3.84814,3.84939,3.8389,3.84423,6780000.0
2007-04-03 05:50:00,3.85046,3.85183,3.83969,3.84548,7890000.0
2007-04-03 05:52:00,3.8457,3.85082,3.8457,3.84733,2250000.0
2007-04-03 05:53:00,3.84822,3.84822,3.84822,3.84822,380000.0
2007-04-03 05:54:00,3.84659,3.85316,3.84659,3.85169,6380000.0
2007-04-03 05:56:00,3.84997,3.85246,3.84681,3.85193,4500000.0
2007-04-03 05:57:00,3.84552,3.84939,3.84538,3.84552,4510000.0
2007-04-03 05:58:00,3.84552,3.84746,3.84541,3.84541,4140000.0
2007-04-03 05:59:00,3.84562,3.85054,3.84524,3.84524,7130000.0
2007-04-03 06:01:00,3.84604,3.84604,3.84531,3.84531,2630000.0
2007-04-03 06:02:00,3.8473,3.8473,3.84057,3.84533,4140000.0
2007-04-03 06:03:00,3.84992,3.84992,3.83892,3.84456,6760000.0
2007-04-03 06:04:00,3.84241,3.85519,3.84241,3.85223,5640000.0
2007-04-03 06:06:00,3.85021,3.85116,3.84129,3.84129,6390000.0
2007-04-03 06:07:00,3.84728,3.85289,3.84289,3.85146,11640000.0
2007-04-03 06:08:00,3.85067,3.85083,3.8431,3.8431,5630000.0
2007-04-03 06:09:00,3.84577,3.85061,3.84518,3.8454,7130000.0
2007-04-03 06:10:00,3.84905,3.85053,3.84107,3.84107,4510000.0
2007-04-03 06:11:00,3.83983,3.85005,3.83937,3.84457,7510000.0
2007-04-03 06:12:00,3.84263,3.85647,3.84263,3.84691,9390000.0
2007-04-03 06:14:00,3.84987,3.85075,3.84118,3.84998,3760000.0
2007-04-03 06:15:00,3.84977,3.85213,3.84283,3.84752,8270000.0
2007-04-03 06:16:00,3.85042,3.85214,3.83978,3.84835,6020000.0
2007-04-03 06:20:00,3.84613,3.8492,3.84524,3.8492,4500000.0
2007-04-03 06:21:00,3.8493,3.8504,3.84579,3.84743,4520000.0
2007-04-03 06:23:00,3.85205,3.85324,3.8429,3.84642,8260000.0
2007-04-03 06:24:00,3.84784,3.84851,3.84249,3.84557,7500000.0
2007-04-03 06:28:00,3.84787,3.8518,3.84267,3.84775,6780000.0
2007-04-03 06:29:00,3.85133,3.85211,3.84212,3.84579,8640000.0
2007-04-03 06:30:00,3.84982,3.85098,3.84567,3.84722,5260000.0
2007-04-03 06:31:00,3.84535,3.84961,3.84077,3.84592,8260000.0
2007-04-03 06:32:00,3.84415,3.84942,3.84415,3.84942,1130000.0
2007-04-03 06:33:00,3.85134,3.85134,3.84512,3.84633,4890000.0
2007-04-03 06:34:00,3.85092,3.85092,3.84055,3.84622,7510000.0
2007-04-03 06:35:00,3.84933,3.85138,3.84619,3.84977,4140000.0
2007-04-03 06:41:00,3.84901,3.85049,3.84143,3.84143,4520000.0
2007-04-03 06:42:00,3.84972,3.85037,3.84149,3.84159,6410000.0
2007-04-03 06:43:00,3.84548,3.84959,3.84533,3.84959,2260000.0
2007-04-03 06:46:00,3.84981,3.85142,3.84611,3.84762,6790000.0
2007-04-03 06:48:00,3.84124,3.84986,3.84124,3.84676,6020000.0
2007-04-03 06:52:00,3.84708,3.84708,3.84182,3.84182,1880000.0
2007-04-03 06:53:00,3.84116,3.85029,3.84116,3.84992,4890000.0
2007-04-03 06:54:00,3.84707,3.85103,3.84142,3.85103,6030000.0
2007-04-03 06:56:00,3.84974,3.85091,3.84974,3.85091,2250000.0
2007-04-03 06:57:00,3.84567,3.85062,3.84567,3.85009,2260000.0
2007-04-03 06:58:00,3.85108,3.85117,3.84633,3.84635,3780000.0
2007-04-03 06:59:00,3.85094,3.85104,3.84914,3.85013,6000000.0
2007-04-03 07:00:00,3.84588,3.85019,3.84493,3.84575,7140000.0
2007-04-03 07:01:00,3.84579,3.85048,3.84579,3.84972,8260000.0
2007-04-03 07:02:00,3.85031,3.85031,3.84289,3.84468,3010000.0
2007-04-03 07:03:00,3.84895,3.84947,3.83857,3.84876,4140000.0
2007-04-03 07:04:00,3.84937,3.85076,3.84338,3.84977,6000000.0
2007-04-03 07:07:00,3.85007,3.85007,3.84525,3.84573,5260000.0
2007-04-03 07:08:00,3.84009,3.85014,3.84009,3.85014,4890000.0
2007-04-03 07:09:00,3.83899,3.85419,3.83899,3.85134,14280000.0
2007-04-03 07:10:00,3.84291,3.85052,3.84291,3.85052,5260000.0
2007-04-03 07:11:00,3.84929,3.85081,3.84055,3.85081,5250000.0
2007-04-03 07:12:00,3.84997,3.852,3.84608,3.84851,3000000.0
2007-04-03 07:13:00,3.83993,3.84804,3.83993,3.84804,5630000.0
2007-04-03 07:14:00,3.84,3.85056,3.84,3.84896,3750000.0
2007-04-03 07:15:00,3.84227,3.85164,3.84227,3.84541,2630000.0
2007-04-03 07:18:00,3.84089,3.8502,3.84089,3.84923,5270000.0
2007-04-03 07:19:00,3.84939,3.85047,3.84538,3.84572,7150000.0
2007-04-03 07:21:00,3.85091,3.85091,3.84108,3.85059,4500000.0
2007-04-03 07:22:00,3.85061,3.85112,3.84046,3.84636,8250000.0
2007-04-03 07:25:00,3.85259,3.85337,3.84863,3.85042,4880000.0
2007-04-03 07:29:00,3.84027,3.85291,3.84027,3.84736,7900000.0
2007-04-03 07:30:00,3.8515,3.85155,3.8453,3.85155,5640000.0
2007-04-03 07:33:00,3.8506,3.85074,3.84543,3.85074,3010000.0
2007-04-03 07:34:00,3.84088,3.85045,3.84088,3.84871,4520000.0
2007-04-03 07:35:00,3.85109,3.85174,3.84523,3.84523,4530000.0
2007-04-03 07:38:00,3.84615,3.84976,3.84006,3.84976,5290000.0
2007-04-03 07:39:00,3.85065,3.85234,3.84571,3.84571,7170000.0
2007-04-03 07:42:00,3.84513,3.85118,3.84484,3.85038,6390000.0
2007-04-03 07:43:00,3.84616,3.85197,3.84163,3.8458,10500000.0
2007-04-03 07:45:00,3.84981,3.85023,3.84174,3.85023,4140000.0
2007-04-03 07:46:00,3.8486,3.8486,3.84476,3.84557,1880000.0
2007-04-03 07:47:00,3.8489,3.85106,3.84025,3.8488,5260000.0
2007-04-03 07:48:00,3.84979,3.84979,3.84005,3.84483,4510000.0
2007-04-03 07:49:00,3.84877,3.84962,3.84538,3.84538,5270000.0
2007-04-03 07:50:00,3.85087,3.85087,3.84559,3.84618,2250000.0
2007-04-03 07:51:00,3.84532,3.85146,3.84532,3.85086,3400000.0
2007-04-03 07:52:00,3.84885,3.85064,3.84506,3.84963,6030000.0
2007-04-03 07:54:00,3.85139,3.85353,3.84355,3.85183,5290000.0
2007-04-03 07:55:00,3.84496,3.85113,3.84496,3.84618,4140000.0
2007-04-03 07:56:00,3.84031,3.84916,3.83882,3.84843,4140000.0
2007-04-03 07:57:00,3.8499,3.84998,3.84448,3.84836,4900000.0
2007-04-03 07:58:00,3.85039,3.85039,3.845,3.845,1510000.0
2007-04-03 08:00:00,3.85033,3.85033,3.84354,3.84354,4140000.0
2007-04-03 08:01:00,3.84526,3.85155,3.84067,3.84067,7900000.0
2007-04-03 08:02:00,3.85112,3.85147,3.84067,3.84645,5280000.0
2007-04-03 08:04:00,3.84937,3.85043,3.84084,3.85043,2640000.0
2007-04-03 08:05:00,3.84994,3.84994,3.83992,3.84806,10500000.0
2007-04-03 08:06:00,3.85001,3.85224,3.84451,3.8453,9020000.0
2007-04-03 08:07:00,3.84309,3.84956,3.83971,3.83998,11660000.0
2007-04-03 08:08:00,3.84408,3.84879,3.84322,3.84796,7910000.0
2007-04-03 08:09:00,3.84509,3.85024,3.84098,3.84892,7900000.0
2007-04-03 08:10:00,3.84934,3.84934,3.84475,3.84535,4510000.0
2007-04-03 08:11:00,3.85031,3.85148,3.84509,3.85052,7140000.0
2007-04-03 08:12:00,3.84414,3.85434,3.84414,3.84833,4520000.0
2007-04-03 08:13:00,3.84656,3.84983,3.84285,3.84876,10900000.0
2007-04-03 08:14:00,3.85013,3.85168,3.84244,3.84978,21420000.0
2007-04-03 08:15:00,3.85126,3.85126,3.84397,3.84505,10160000.0
2007-04-03 08:16:00,3.84573,3.85092,3.84176,3.8433,5290000.0
2007-04-03 08:17:00,3.85027,3.85358,3.84319,3.85194,10130000.0
2007-04-03 08:18:00,3.84586,3.85413,3.84143,3.8498,9780000.0
2007-04-03 08:19:00,3.84547,3.8509,3.84084,3.84804,5260000.0
2007-04-03 08:20:00,3.84172,3.8488,3.84172,3.84641,3390000.0
2007-04-03 08:21:00,3.84476,3.85249,3.84141,3.85021,6390000.0
2007-04-03 08:22:00,3.84083,3.8521,3.84083,3.8521,7530000.0
2007-04-03 08:23:00,3.84938,3.85017,3.84174,3.84402,7900000.0
2007-04-03 08:24:00,3.83847,3.85026,3.83847,3.84931,9010000.0
2007-04-03 08:25:00,3.84604,3.84889,3.83746,3.84801,8270000.0
2007-04-03 08:26:00,3.84841,3.85015,3.84457,3.8474,7150000.0
2007-04-03 08:27:00,3.84539,3.85094,3.84111,3.84879,3770000.0
2007-04-03 08:28:00,3.8484,3.84935,3.84586,3.8475,3380000.0
2007-04-03 08:29:00,3.84329,3.84912,3.83932,3.84824,5270000.0
2007-04-03 08:30:00,3.8449,3.85019,3.84362,3.84917,5630000.0
2007-04-03 08:31:00,3.84798,3.84898,3.83853,3.83853,6400000.0
2007-04-03 08:32:00,3.83935,3.84966,3.83935,3.84637,5650000.0
2007-04-03 08:33:00,3.84562,3.84562,3.84111,3.84333,4880000.0
2007-04-03 08:34:00,3.84769,3.85164,3.84016,3.84789,7910000.0
2007-04-03 08:35:00,3.84169,3.84598,3.83842,3.84598,7150000.0
2007-04-03 08:36:00,3.84086,3.8532,3.84086,3.84567,10160000.0
2007-04-03 08:37:00,3.84799,3.85011,3.84435,3.85011,4520000.0
2007-04-03 08:40:00,3.84477,3.8504,3.84477,3.85015,4520000.0
2007-04-03 08:42:00,3.84889,3.85098,3.84156,3.84872,6000000.0
2007-04-03 08:43:00,3.846,3.85163,3.84209,3.85112,6760000.0
2007-04-03 08:44:00,3.84448,3.85258,3.84205,3.8515,7880000.0
2007-04-03 08:45:00,3.84439,3.84849,3.8394,3.84341,7880000.0
2007-04-03 08:46:00,3.84475,3.85039,3.84248,3.84248,8630000.0
2007-04-03 08:47:00,3.84194,3.8469,3.83588,3.8469,7140000.0
2007-04-03 08:48:00,3.84641,3.84884,3.84027,3.84884,5630000.0
2007-04-03 08:49:00,3.84241,3.84773,3.83709,3.84188,7880000.0
2007-04-03 08:50:00,3.8486,3.84908,3.8433,3.84794,7500000.0
2007-04-03 08:52:00,3.84933,3.85011,3.84085,3.84824,3770000.0
2007-04-03 08:53:00,3.84671,3.8498,3.84266,3.84799,7880000.0
2007-04-03 08:54:00,3.84782,3.84818,3.84003,3.84301,6770000.0
2007-04-03 08:55:00,3.84908,3.85031,3.84261,3.85031,4880000.0
2007-04-03 08:56:00,3.84194,3.84958,3.83992,3.84749,4520000.0
2007-04-03 08:57:00,3.84716,3.84716,3.84512,3.84512,1500000.0
2007-04-03 08:58:00,3.84374,3.84916,3.83938,3.84259,6030000.0
2007-04-03 08:59:00,3.84256,3.84814,3.83728,3.84814,10880000.0
2007-04-03 09:00:00,3.84202,3.84746,3.84033,3.84188,6760000.0
2007-04-03 09:01:00,3.84789,3.8516,3.84066,3.84777,5270000.0
2007-04-03 09:02:00,3.84167,3.84728,3.83798,3.84728,4140000.0
2007-04-03 09:03:00,3.83971,3.84694,3.83711,3.84694,3400000.0
2007-04-03 09:04:00,3.84607,3.84725,3.83984,3.84642,6390000.0
2007-04-03 09:05:00,3.84365,3.84652,3.83943,3.84652,9760000.0
2007-04-03 09:06:00,3.83898,3.84894,3.83898,3.84657,7160000.0
2007-04-03 09:07:00,3.84753,3.84753,3.83596,3.84218,6400000.0
2007-04-03 09:08:00,3.83801,3.84687,3.83801,3.84033,4140000.0
2007-04-03 09:10:00,3.83692,3.84652,3.83677,3.8414,4890000.0
2007-04-03 09:11:00,3.84113,3.84491,3.84067,3.84478,5630000.0
2007-04-03 09:12:00,3.83827,3.84499,3.83827,3.84255,4150000.0
2007-04-03 09:13:00,3.84289,3.84289,3.83276,3.8363,7140000.0
2007-04-03 09:14:00,3.8327,3.84137,3.8327,3.84137,7140000.0
2007-04-03 09:15:00,3.8446,3.8446,3.8355,3.84214,6020000.0
2007-04-03 09:16:00,3.83534,3.84483,3.83534,3.84388,4150000.0
2007-04-03 09:17:00,3.84177,3.84433,3.83437,3.843,7510000.0
2007-04-03 09:18:00,3.84389,3.8444,3.83468,3.8444,4510000.0
2007-04-03 09:19:00,3.83716,3.84608,3.83611,3.83611,3770000.0
2007-04-03 09:20:00,3.84371,3.84407,3.83697,3.84286,6760000.0
2007-04-03 09:21:00,3.84422,3.84575,3.83959,3.83959,4890000.0
2007-04-03 09:22:00,3.84012,3.84468,3.83549,3.83852,11270000.0
2007-04-03 09:23:00,3.84023,3.845,3.83916,3.845,5270000.0
2007-04-03 09:24:00,3.84316,3.84599,3.84105,3.84105,3770000.0
2007-04-03 09:25:00,3.83825,3.84306,3.83378,3.838,6020000.0
2007-04-03 09:26:00,3.8452,3.8452,3.8388,3.84385,7140000.0
2007-04-03 09:27:00,3.83889,3.84262,3.83445,3.84262,5630000.0
2007-04-03 09:28:00,3.8431,3.8431,3.83434,3.84136,4140000.0
2007-04-03 09:29:00,3.84525,3.84624,3.83928,3.8445,6020000.0
2007-04-03 09:30:00,3.84336,3.84528,3.83558,3.84428,6770000.0
2007-04-03 09:31:00,3.84476,3.8458,3.83592,3.83592,5630000.0
2007-04-03 09:33:00,3.84438,3.84745,3.83958,3.84483,7510000.0
2007-04-03 09:34:00,3.84358,3.84449,3.83705,3.84449,6400000.0
2007-04-03 09:35:00,3.84408,3.8448,3.83981,3.84409,3030000.0
2007-04-03 09:36:00,3.84245,3.84545,3.83765,3.83765,6000000.0
2007-04-03 09:39:00,3.83691,3.84414,3.83446,3.83869,6400000.0
2007-04-03 09:40:00,3.84453,3.84453,3.83512,3.83857,2640000.0
2007-04-03 09:41:00,3.84195,3.84451,3.83604,3.84098,6390000.0
2007-04-03 09:42:00,3.84352,3.84352,3.83735,3.83735,7140000.0
2007-04-03 09:43:00,3.84182,3.84389,3.83294,3.83772,9400000.0
2007-04-03 09:44:00,3.84317,3.84403,3.8367,3.8415,5650000.0
2007-04-03 09:45:00,3.83573,3.84438,3.83435,3.84222,15400000.0
2007-04-03 09:46:00,3.83791,3.84458,3.83422,3.83422,7520000.0
2007-04-03 09:47:00,3.84365,3.84369,3.83493,3.83875,4890000.0
2007-04-03 09:48:00,3.84303,3.84461,3.8384,3.84293,4880000.0
2007-04-03 09:49:00,3.84376,3.84477,3.83565,3.84376,7140000.0
2007-04-03 09:50:00,3.84308,3.84335,3.83305,3.83714,7150000.0
2007-04-03 09:51:00,3.84282,3.84408,3.83906,3.84408,3390000.0
2007-04-03 09:52:00,3.83949,3.84426,3.83949,3.84426,2250000.0
2007-04-03 09:53:00,3.84017,3.84443,3.83859,3.84443,5250000.0
2007-04-03 09:55:00,3.84141,3.84519,3.83526,3.84464,4540000.0
2007-04-03 09:56:00,3.84477,3.84551,3.83613,3.83897,6010000.0
2007-04-03 09:57:00,3.84522,3.84718,3.8364,3.84447,10900000.0
2007-04-03 09:58:00,3.83778,3.84511,3.83681,3.84511,4140000.0
2007-04-03 09:59:00,3.84051,3.84645,3.83654,3.84442,12790000.0
2007-04-03 10:00:00,3.84604,3.84735,3.83551,3.8435,10160000.0
2007-04-03 10:01:00,3.84691,3.85075,3.83906,3.83906,9030000.0
2007-04-03 10:02:00,3.84595,3.84739,3.83777,3.84338,6390000.0
2007-04-03 10:03:00,3.846,3.846,3.84227,3.84227,760000.0
2007-04-03 10:04:00,3.84837,3.84837,3.83319,3.84118,7900000.0
2007-04-03 10:05:00,3.84867,3.85064,3.84066,3.8463,5280000.0
2007-04-03 10:06:00,3.84788,3.84834,3.8424,3.84719,5270000.0
2007-04-03 10:07:00,3.84676,3.84838,3.84209,3.84813,6760000.0
2007-04-03 10:08:00,3.84847,3.84847,3.83772,3.84291,7140000.0
2007-04-03 10:09:00,3.84458,3.84903,3.83963,3.83963,7510000.0
2007-04-03 10:10:00,3.84653,3.84666,3.84179,3.84515,4510000.0
2007-04-03 10:13:00,3.84779,3.84839,3.84027,3.84136,5630000.0
2007-04-03 10:14:00,3.84764,3.84764,3.83893,3.84166,7530000.0
2007-04-03 10:15:00,3.84185,3.84726,3.83999,3.83999,4510000.0
2007-04-03 10:16:00,3.84169,3.84612,3.83672,3.84082,14640000.0
2007-04-03 10:17:00,3.84112,3.84562,3.83356,3.83612,10910000.0
2007-04-03 10:18:00,3.84249,3.84796,3.83862,3.84678,5270000.0
2007-04-03 10:19:00,3.83801,3.85381,3.83801,3.84363,9410000.0
2007-04-03 10:20:00,3.84624,3.849,3.8421,3.8443,4900000.0
2007-04-03 10:21:00,3.84631,3.84631,3.83429,3.83983,14280000.0
2007-04-03 10:22:00,3.83997,3.846,3.83774,3.84205,6020000.0
2007-04-03 10:23:00,3.84006,3.84873,3.83738,3.84353,4510000.0
2007-04-03 10:24:00,3.84741,3.84745,3.83731,3.84458,7540000.0
2007-04-03 10:25:00,3.84166,3.84936,3.83908,3.83908,4140000.0
2007-04-03 10:26:00,3.84592,3.84757,3.83812,3.84519,10540000.0
2007-04-03 10:27:00,3.84607,3.84665,3.8403,3.8403,6770000.0
2007-04-03 10:28:00,3.83693,3.85031,3.83693,3.84619,6770000.0
2007-04-03 10:30:00,3.8459,3.84719,3.84064,3.84213,4510000.0
2007-04-03 10:33:00,3.84715,3.84771,3.84158,3.84769,6010000.0
2007-04-03 10:34:00,3.83552,3.84557,3.83552,3.84188,7140000.0
2007-04-03 10:35:00,3.83832,3.84824,3.83832,3.84734,2640000.0
2007-04-03 10:36:00,3.84859,3.85015,3.84269,3.84785,4520000.0
2007-04-03 10:37:00,3.84893,3.8524,3.83963,3.845,11280000.0
2007-04-03 10:38:00,3.84364,3.84793,3.83651,3.84493,6760000.0
2007-04-03 10:39:00,3.84957,3.84957,3.83954,3.84731,4510000.0
2007-04-03 10:40:00,3.84756,3.84756,3.83754,3.83754,3780000.0
2007-04-03 10:42:00,3.84325,3.84931,3.84325,3.84687,4900000.0
2007-04-03 10:43:00,3.84687,3.84802,3.84108,3.84799,5260000.0
2007-04-03 10:44:00,3.84584,3.85043,3.8421,3.85043,10530000.0
2007-04-03 10:45:00,3.84881,3.84989,3.84145,3.8472,10910000.0
2007-04-03 10:46:00,3.84636,3.85001,3.84497,3.84868,4520000.0
2007-04-03 10:47:00,3.84551,3.84884,3.84214,3.84815,5270000.0
2007-04-03 10:48:00,3.8409,3.84719,3.8409,3.84719,4880000.0
2007-04-03 10:49:00,3.84798,3.84899,3.84002,3.84899,5260000.0
2007-04-03 10:50:00,3.84,3.85143,3.84,3.84878,7140000.0
2007-04-03 10:51:00,3.84724,3.84747,3.83473,3.84075,6750000.0
2007-04-03 10:52:00,3.84916,3.84986,3.83957,3.84927,7880000.0
2007-04-03 10:53:00,3.84689,3.84912,3.8403,3.84912,6030000.0
2007-04-03 10:56:00,3.84349,3.84767,3.83903,3.84244,4510000.0
2007-04-03 10:57:00,3.84434,3.8492,3.84094,3.84094,5640000.0
2007-04-03 10:58:00,3.84673,3.84816,3.84021,3.84502,4900000.0
2007-04-03 10:59:00,3.83798,3.84856,3.83798,3.84856,6040000.0
2007-04-03 11:02:00,3.83848,3.84884,3.83848,3.84341,4880000.0
2007-04-03 11:03:00,3.84935,3.84979,3.8459,3.84868,4150000.0
2007-04-03 11:04:00,3.84222,3.84746,3.84222,3.84723,4150000.0
2007-04-03 11:06:00,3.84303,3.84869,3.84303,3.84762,4890000.0
2007-04-03 11:07:00,3.84864,3.85181,3.84055,3.84067,7880000.0
2007-04-03 11:08:00,3.84853,3.8519,3.842,3.85167,6760000.0
2007-04-03 11:09:00,3.85145,3.8521,3.84665,3.8521,4880000.0
2007-04-03 11:10:00,3.84967,3.85184,3.84201,3.84935,7520000.0
2007-04-03 11:11:00,3.84953,3.85193,3.84206,3.84206,4880000.0
2007-04-03 11:12:00,3.84568,3.85022,3.84493,3.84789,6760000.0
2007-04-03 11:13:00,3.84634,3.8515,3.84252,3.8465,7510000.0
2007-04-03 11:14:00,3.84848,3.85318,3.84293,3.84811,6390000.0
2007-04-03 11:15:00,3.85182,3.85188,3.84242,3.84807,6020000.0
2007-04-03 11:16:00,3.85021,3.85122,3.84484,3.84554,4510000.0
2007-04-03 11:18:00,3.85038,3.85038,3.84186,3.8454,5650000.0
2007-04-03 11:19:00,3.85091,3.85091,3.84143,3.8503,5260000.0
2007-04-03 11:20:00,3.84498,3.84929,3.84498,3.84584,1510000.0
2007-04-03 11:21:00,3.85075,3.85075,3.83894,3.84428,8300000.0
2007-04-03 11:23:00,3.85102,3.85102,3.84142,3.84505,4880000.0
2007-04-03 11:24:00,3.84158,3.85159,3.84018,3.85046,13140000.0
2007-04-03 11:25:00,3.84668,3.85022,3.83848,3.85022,3010000.0
2007-04-03 11:26:00,3.85072,3.85118,3.84613,3.84613,3770000.0
2007-04-03 11:30:00,3.85005,3.8522,3.84652,3.84793,5260000.0
2007-04-03 11:33:00,3.84786,3.84944,3.83793,3.84944,5630000.0
2007-04-03 11:34:00,3.85085,3.85144,3.84605,3.85013,4140000.0
2007-04-03 11:35:00,3.84648,3.85375,3.84215,3.84248,6770000.0
2007-04-03 11:37:00,3.84955,3.84974,3.8409,3.84719,5250000.0
2007-04-03 11:38:00,3.84675,3.85263,3.84621,3.85056,6750000.0
2007-04-03 11:41:00,3.85099,3.8521,3.84178,3.84434,9760000.0
2007-04-03 11:43:00,3.84102,3.85273,3.84102,3.85095,4140000.0
2007-04-03 11:44:00,3.84292,3.84939,3.84292,3.84666,4510000.0
2007-04-03 11:45:00,3.84772,3.85037,3.83735,3.85037,4880000.0
2007-04-03 11:48:00,3.84981,3.85056,3.84471,3.8501,8250000.0
2007-04-03 11:50:00,3.8453,3.85048,3.84386,3.8452,7140000.0
2007-04-03 11:51:00,3.84971,3.8507,3.84122,3.84754,6390000.0
2007-04-03 11:52:00,3.85007,3.85007,3.84327,3.84793,5250000.0
2007-04-03 11:54:00,3.84933,3.85019,3.84568,3.84568,6010000.0
2007-04-03 11:55:00,3.84954,3.85051,3.84064,3.84672,4900000.0
2007-04-03 11:56:00,3.84911,3.85078,3.84628,3.84628,5630000.0
2007-04-03 12:00:00,3.85035,3.85035,3.84413,3.84482,9040000.0
2007-04-03 12:02:00,3.84861,3.84945,3.83745,3.84791,6390000.0
2007-04-03 12:03:00,3.84854,3.8487,3.84531,3.84847,4520000.0
2007-04-03 12:07:00,3.84859,3.84954,3.84233,3.84474,4900000.0
2007-04-03 12:10:00,3.84556,3.8488,3.83975,3.84544,2630000.0
2007-04-03 12:11:00,3.84796,3.84851,3.84272,3.84476,6760000.0
2007-04-03 12:12:00,3.84799,3.84994,3.84351,3.84797,5630000.0
2007-04-03 12:13:00,3.84763,3.84931,3.83747,3.84525,4140000.0
2007-04-03 12:14:00,3.84809,3.84809,3.83977,3.84441,4880000.0
2007-04-03 12:15:00,3.84927,3.84927,3.83966,3.84749,6770000.0
2007-04-03 12:16:00,3.8472,3.8472,3.83778,3.83778,4510000.0
2007-04-03 12:17:00,3.8424,3.84964,3.8424,3.84478,5630000.0
2007-04-03 12:18:00,3.85051,3.85051,3.83828,3.84627,9750000.0
2007-04-03 12:19:00,3.84983,3.85398,3.8416,3.84943,6760000.0
2007-04-03 12:22:00,3.83893,3.8488,3.83893,3.84727,5260000.0
2007-04-03 12:23:00,3.84941,3.84941,3.84052,3.84751,6760000.0
2007-04-03 12:25:00,3.84362,3.84773,3.84226,3.84773,6000000.0
2007-04-03 12:27:00,3.84365,3.84854,3.84365,3.84518,3390000.0
2007-04-03 12:28:00,3.84215,3.84928,3.83972,3.84616,6400000.0
2007-04-03 12:32:00,3.84351,3.8497,3.83643,3.84344,10510000.0
2007-04-03 12:34:00,3.8468,3.85012,3.84112,3.84551,7140000.0
2007-04-03 12:37:00,3.84813,3.84853,3.84575,3.84832,4880000.0
2007-04-03 12:39:00,3.84836,3.84836,3.84388,3.84388,4510000.0
2007-04-03 12:40:00,3.84789,3.84884,3.8432,3.84778,3030000.0
2007-04-03 12:41:00,3.84653,3.84904,3.83924,3.84728,5650000.0
2007-04-03 12:42:00,3.84673,3.84892,3.84358,3.84792,7130000.0
2007-04-03 12:43:00,3.84727,3.84824,3.83754,3.84159,5630000.0
2007-04-03 12:45:00,3.83849,3.84822,3.83849,3.84678,13160000.0
2007-04-03 12:46:00,3.84111,3.84821,3.83999,3.84821,4880000.0
2007-04-03 12:47:00,3.83854,3.84744,3.83854,3.84127,5640000.0
2007-04-03 12:48:00,3.84432,3.8477,3.83816,3.84768,5630000.0
2007-04-03 12:49:00,3.84835,3.84871,3.83873,3.84676,7880000.0
2007-04-03 12:50:00,3.83888,3.84928,3.83888,3.84762,7130000.0
2007-04-03 12:52:00,3.84711,3.84832,3.84322,3.84435,5250000.0
2007-04-03 12:54:00,3.84934,3.84996,3.83989,3.84834,10530000.0
2007-04-03 12:55:00,3.84147,3.84761,3.84028,3.84504,7510000.0
2007-04-03 12:57:00,3.84936,3.85092,3.84032,3.84254,7140000.0
2007-04-03 13:01:00,3.8408,3.85147,3.83929,3.83929,6000000.0
2007-04-03 13:04:00,3.84735,3.84999,3.84062,3.84999,7130000.0
2007-04-03 13:06:00,3.84895,3.8496,3.8402,3.84611,5290000.0
2007-04-03 13:09:00,3.8486,3.85082,3.8443,3.8443,9760000.0
2007-04-03 13:10:00,3.84723,3.84967,3.84388,3.8481,6760000.0
2007-04-03 13:15:00,3.84487,3.84759,3.83683,3.84759,9010000.0
2007-04-03 13:16:00,3.84833,3.84909,3.84249,3.84656,5650000.0
2007-04-03 13:17:00,3.8469,3.84831,3.845,3.84654,4500000.0
2007-04-03 13:18:00,3.84908,3.8514,3.8417,3.8458,5250000.0
2007-04-03 13:21:00,3.84962,3.84962,3.84376,3.8478,3750000.0
2007-04-03 13:24:00,3.84322,3.84919,3.84322,3.84559,3760000.0
2007-04-03 13:25:00,3.85028,3.85083,3.84534,3.84675,4880000.0
2007-04-03 13:26:00,3.84448,3.84943,3.83927,3.84712,7510000.0
2007-04-03 13:27:00,3.84783,3.8538,3.84783,3.85264,5630000.0
2007-04-03 13:28:00,3.85172,3.85197,3.84484,3.84637,6390000.0
2007-04-03 13:29:00,3.85152,3.85232,3.84509,3.8502,8260000.0
2007-04-03 13:30:00,3.85018,3.85025,3.84319,3.84319,3380000.0
2007-04-03 13:31:00,3.84812,3.85214,3.84633,3.84633,6770000.0
2007-04-03 13:32:00,3.85088,3.85126,3.841,3.85126,5270000.0
2007-04-03 13:33:00,3.84579,3.85144,3.84573,3.84573,5630000.0
2007-04-03 13:34:00,3.84648,3.85309,3.84355,3.84857,6760000.0
2007-04-03 13:35:00,3.84668,3.85125,3.84598,3.85013,4510000.0
2007-04-03 13:36:00,3.85161,3.85212,3.84134,3.84134,6020000.0
2007-04-03 13:37:00,3.8425,3.85287,3.8425,3.8476,6400000.0
2007-04-03 13:38:00,3.8463,3.85075,3.84614,3.84642,5260000.0
2007-04-03 13:39:00,3.8458,3.85029,3.84309,3.84963,7140000.0
2007-04-03 13:40:00,3.84777,3.8512,3.84433,3.84952,5260000.0
2007-04-03 13:45:00,3.84842,3.85077,3.8402,3.85069,5250000.0
2007-04-03 13:47:00,3.85094,3.85094,3.84105,3.84569,7500000.0
2007-04-03 13:53:00,3.84646,3.8539,3.84423,3.84987,7170000.0
2007-04-03 13:54:00,3.85066,3.85193,3.84206,3.84705,5260000.0
2007-04-03 13:57:00,3.84686,3.85138,3.84265,3.85137,6020000.0
2007-04-03 13:59:00,3.85021,3.85134,3.84452,3.84781,4880000.0
2007-04-03 14:00:00,3.84659,3.84973,3.84407,3.8471,6770000.0
2007-04-03 14:01:00,3.84876,3.85049,3.84283,3.84283,4520000.0
2007-04-03 14:02:00,3.84468,3.84973,3.84067,3.84604,6010000.0
2007-04-03 14:08:00,3.8467,3.853,3.84562,3.85073,4510000.0
2007-04-03 14:13:00,3.84917,3.84917,3.83833,3.84315,9390000.0
2007-04-03 14:14:00,3.84981,3.85156,3.84333,3.84557,7510000.0
2007-04-03 14:15:00,3.84454,3.85107,3.84112,3.84933,8650000.0
2007-04-03 14:17:00,3.84928,3.851,3.8403,3.84735,5270000.0
2007-04-03 14:18:00,3.84039,3.85054,3.84039,3.84932,4900000.0
2007-04-03 14:21:00,3.84463,3.84969,3.83961,3.84488,8250000.0
2007-04-03 14:22:00,3.85006,3.85056,3.84099,3.84911,5650000.0
2007-04-03 14:23:00,3.84972,3.84972,3.84032,3.84464,6760000.0
2007-04-03 14:24:00,3.84893,3.85357,3.84312,3.84877,5260000.0
2007-04-03 14:26:00,3.84867,3.85122,3.84623,3.85029,4510000.0
2007-04-03 14:27:00,3.84974,3.85035,3.8455,3.84969,5630000.0
2007-04-03 14:28:00,3.84868,3.85065,3.84397,3.85065,3400000.0
2007-04-03 14:31:00,3.84968,3.85051,3.84157,3.84481,9390000.0
2007-04-03 14:32:00,3.84974,3.84974,3.84416,3.84956,5260000.0
2007-04-03 14:33:00,3.84916,3.85025,3.8401,3.8411,7510000.0
2007-04-03 14:34:00,3.84812,3.85055,3.83973,3.84744,8650000.0
2007-04-03 14:36:00,3.84511,3.84861,3.84042,3.8471,6020000.0
2007-04-03 14:37:00,3.83987,3.84855,3.83987,3.84781,5260000.0
2007-04-03 14:38:00,3.84734,3.84895,3.83805,3.84772,7140000.0
2007-04-03 14:39:00,3.84362,3.84642,3.83997,3.84623,3780000.0
2007-04-03 14:40:00,3.84816,3.84827,3.83926,3.8428,5640000.0
2007-04-03 14:41:00,3.84878,3.84878,3.83916,3.84815,5650000.0
2007-04-03 14:43:00,3.84516,3.84857,3.83817,3.84404,5630000.0
2007-04-03 14:44:00,3.84995,3.84995,3.84272,3.84272,4510000.0
2007-04-03 14:45:00,3.84645,3.84819,3.83724,3.84389,7900000.0
2007-04-03 14:46:00,3.84812,3.84812,3.83727,3.84643,6760000.0
2007-04-03 14:47:00,3.84425,3.84819,3.83931,3.84674,7880000.0
2007-04-03 14:48:00,3.84865,3.8499,3.84035,3.84857,3770000.0
2007-04-03 14:49:00,3.84708,3.84809,3.84174,3.84174,4510000.0
2007-04-03 14:50:00,3.84225,3.84767,3.83397,3.84102,11300000.0
2007-04-03 14:51:00,3.8467,3.84798,3.84238,3.84616,5260000.0
2007-04-03 14:52:00,3.84141,3.84788,3.84141,3.84668,5250000.0
2007-04-03 14:53:00,3.8365,3.84774,3.8365,3.84472,5630000.0
2007-04-03 14:54:00,3.83842,3.85012,3.83842,3.84941,3770000.0
2007-04-03 14:55:00,3.84291,3.84708,3.83772,3.84365,4890000.0
2007-04-03 14:56:00,3.84955,3.8504,3.84019,3.84545,7150000.0
2007-04-03 14:58:00,3.84707,3.84812,3.8376,3.84321,8630000.0
2007-04-03 14:59:00,3.84851,3.84893,3.84194,3.84651,8260000.0
2007-04-03 15:01:00,3.84646,3.84796,3.83844,3.8476,4550000.0
2007-04-03 15:03:00,3.84352,3.84806,3.8417,3.842,6770000.0
2007-04-03 15:04:00,3.84602,3.84814,3.84602,3.84807,5640000.0
2007-04-03 15:05:00,3.84047,3.84684,3.83754,3.84581,6010000.0
2007-04-03 15:08:00,3.84755,3.84987,3.8437,3.8437,6000000.0
2007-04-03 15:13:00,3.84848,3.85042,3.83963,3.84729,5260000.0
2007-04-03 15:18:00,3.8453,3.84558,3.83583,3.84254,6010000.0
2007-04-03 15:19:00,3.84816,3.84816,3.84348,3.84734,4140000.0
2007-04-03 15:20:00,3.8465,3.8475,3.83975,3.84059,5250000.0
2007-04-03 15:21:00,3.84632,3.8475,3.84232,3.84383,5260000.0
2007-04-03 15:22:00,3.8424,3.84768,3.84188,3.84768,1880000.0
2007-04-03 15:24:00,3.84537,3.84604,3.84053,3.84191,3780000.0
2007-04-03 15:25:00,3.84728,3.84728,3.84159,3.84201,4510000.0
2007-04-03 15:26:00,3.84765,3.84765,3.83759,3.84631,4140000.0
2007-04-03 15:27:00,3.84189,3.84827,3.83536,3.83536,4910000.0
2007-04-03 15:28:00,3.84728,3.84846,3.84257,3.84257,5640000.0
2007-04-03 15:29:00,3.84525,3.84588,3.83637,3.84511,17290000.0
2007-04-03 15:30:00,3.84609,3.8462,3.83934,3.84476,4150000.0
2007-04-03 15:31:00,3.84778,3.8482,3.84161,3.84679,4150000.0
2007-04-03 15:32:00,3.84568,3.84568,3.83632,3.84482,4140000.0
2007-04-03 15:33:00,3.83779,3.84817,3.83779,3.84303,7530000.0
2007-04-03 15:34:00,3.84323,3.84721,3.83765,3.84592,9040000.0
2007-04-03 15:35:00,3.83788,3.8499,3.83788,3.84765,6770000.0
2007-04-03 15:36:00,3.83943,3.84515,3.83812,3.83921,4890000.0
2007-04-03 15:38:00,3.84454,3.84647,3.83956,3.84647,6030000.0
2007-04-03 15:39:00,3.84519,3.84519,3.84291,3.8442,4510000.0
2007-04-03 15:40:00,3.83979,3.84499,3.83633,3.84393,5260000.0
2007-04-03 15:41:00,3.84078,3.84687,3.8375,3.84072,4900000.0
2007-04-03 15:42:00,3.83921,3.84287,3.83689,3.84085,4510000.0
2007-04-03 15:43:00,3.83977,3.84331,3.83759,3.84059,4510000.0
2007-04-03 15:45:00,3.8417,3.84784,3.83488,3.84375,6390000.0
2007-04-03 15:46:00,3.83749,3.84268,3.83539,3.83707,4140000.0
2007-04-03 15:47:00,3.83553,3.84272,3.83315,3.83617,5260000.0
2007-04-03 15:48:00,3.83001,3.84322,3.83001,3.84322,4140000.0
2007-04-03 15:49:00,3.8442,3.84453,3.83888,3.8443,6000000.0
2007-04-03 15:50:00,3.83733,3.84272,3.83636,3.83636,5630000.0
2007-04-03 15:51:00,3.83941,3.84401,3.83635,3.83635,5250000.0
2007-04-03 15:52:00,3.83774,3.84313,3.83263,3.83373,5630000.0
2007-04-03 15:53:00,3.83359,3.84422,3.83359,3.8352,4880000.0
2007-04-03 15:54:00,3.84447,3.84447,3.83621,3.8415,5260000.0
2007-04-03 15:55:00,3.84341,3.84389,3.83754,3.84226,6010000.0
2007-04-03 15:56:00,3.84454,3.84454,3.83802,3.83842,4880000.0
2007-04-03 15:57:00,3.84269,3.84315,3.8327,3.84017,6770000.0
2007-04-03 15:58:00,3.83875,3.84339,3.83288,3.83742,7140000.0
2007-04-03 15:59:00,3.84208,3.84373,3.83713,3.83845,4880000.0
2007-04-03 16:00:00,3.84472,3.84472,3.8383,3.841,8630000.0
2007-04-03 16:01:00,3.83733,3.845,3.83642,3.83832,5640000.0
2007-04-03 16:02:00,3.83987,3.84392,3.83285,3.83285,5640000.0
2007-04-03 16:03:00,3.83888,3.84417,3.83665,3.83978,3770000.0
2007-04-03 16:04:00,3.83943,3.84301,3.83259,3.83639,5630000.0
2007-04-03 16:05:00,3.83778,3.84367,3.83669,3.84217,6760000.0
2007-04-03 16:06:00,3.83431,3.84344,3.83431,3.84344,7150000.0
2007-04-03 16:07:00,3.8426,3.84409,3.83693,3.84409,4140000.0
2007-04-03 16:08:00,3.84092,3.84457,3.83933,3.84404,4890000.0
2007-04-03 16:10:00,3.83934,3.84481,3.83813,3.84094,6380000.0
2007-04-03 16:11:00,3.84364,3.84807,3.83613,3.84559,7130000.0
2007-04-03 16:12:00,3.84546,3.84546,3.83705,3.83705,4890000.0
2007-04-03 16:13:00,3.83989,3.84519,3.83763,3.84353,7880000.0
2007-04-03 16:14:00,3.84429,3.84429,3.83847,3.83847,5250000.0
2007-04-03 16:17:00,3.84489,3.84651,3.8396,3.84387,5630000.0
2007-04-03 16:18:00,3.84338,3.84533,3.83787,3.84321,6010000.0
2007-04-03 16:19:00,3.83497,3.84448,3.83497,3.83867,4140000.0
2007-04-03 16:20:00,3.84024,3.84412,3.83168,3.83713,4510000.0
2007-04-03 16:21:00,3.84281,3.84294,3.83316,3.8377,6750000.0
2007-04-03 16:24:00,3.84319,3.84418,3.83758,3.84046,6010000.0
2007-04-03 16:25:00,3.84012,3.84474,3.83788,3.84459,4510000.0
2007-04-03 16:26:00,3.84189,3.84474,3.83465,3.84471,5640000.0
2007-04-03 16:27:00,3.83703,3.84408,3.83258,3.84383,5260000.0
2007-04-03 16:28:00,3.84387,3.84393,3.83936,3.84011,4890000.0
2007-04-03 16:30:00,3.84225,3.84431,3.83491,3.84431,5270000.0
2007-04-03 16:31:00,3.84257,3.84741,3.83777,3.84088,6760000.0
2007-04-03 16:32:00,3.84314,3.84314,3.83567,3.84213,5650000.0
2007-04-03 16:33:00,3.84242,3.84311,3.83787,3.83871,5250000.0
2007-04-03 16:34:00,3.84368,3.8443,3.83608,3.83763,5270000.0
2007-04-03 16:35:00,3.8381,3.84468,3.83443,3.83844,4880000.0
2007-04-03 16:36:00,3.84419,3.84419,3.83934,3.83934,3380000.0
2007-04-03 16:37:00,3.83822,3.84413,3.83634,3.83634,6770000.0
2007-04-03 16:38:00,3.84219,3.84229,3.83442,3.83832,3030000.0
2007-04-03 16:39:00,3.84374,3.84498,3.83526,3.8398,4880000.0
2007-04-03 16:40:00,3.84369,3.84369,3.83713,3.83838,4510000.0
2007-04-03 16:42:00,3.83629,3.84357,3.83629,3.84357,5250000.0
2007-04-03 16:44:00,3.84325,3.84386,3.83648,3.83963,5260000.0
2007-04-03 16:45:00,3.84423,3.84423,3.83261,3.84039,11650000.0
2007-04-03 16:46:00,3.84437,3.845,3.83882,3.84142,5260000.0
2007-04-03 16:47:00,3.84512,3.84553,3.83553,3.84512,8250000.0
2007-04-03 16:48:00,3.84407,3.84429,3.83418,3.84345,6400000.0
2007-04-03 16:51:00,3.84332,3.84345,3.83381,3.84332,6010000.0
2007-04-03 16:52:00,3.83774,3.84322,3.83327,3.83327,5260000.0
2007-04-03 16:54:00,3.84427,3.84427,3.83263,3.83744,7130000.0
2007-04-03 16:55:00,3.84038,3.84512,3.83572,3.84033,5260000.0
2007-04-03 16:57:00,3.83374,3.84576,3.83374,3.83505,6390000.0
2007-04-03 16:58:00,3.84411,3.84411,3.83849,3.84232,5630000.0
2007-04-03 17:00:00,3.84394,3.84394,3.83461,3.84286,4160000.0
2007-04-03 17:01:00,3.84244,3.84244,3.83456,3.83692,4160000.0
2007-04-03 17:03:00,3.83841,3.84709,3.83637,3.84049,7880000.0
2007-04-03 17:04:00,3.84375,3.84375,3.83689,3.83748,7140000.0
2007-04-03 17:05:00,3.84286,3.84303,3.83699,3.84169,5630000.0
2007-04-03 17:06:00,3.84169,3.84303,3.83229,3.84261,6380000.0
2007-04-03 17:07:00,3.8382,3.84273,3.83785,3.84203,5260000.0
2007-04-03 17:08:00,3.83366,3.84311,3.83366,3.84311,4130000.0
2007-04-03 17:09:00,3.84382,3.84382,3.83388,3.84343,6000000.0
2007-04-03 17:12:00,3.84136,3.84155,3.83643,3.83844,4510000.0
2007-04-03 17:15:00,3.83949,3.84148,3.83581,3.83669,7130000.0
2007-04-03 17:16:00,3.83752,3.84396,3.83365,3.83815,7880000.0
2007-04-03 17:18:00,3.84235,3.84235,3.83195,3.83903,6000000.0
2007-04-03 17:21:00,3.84071,3.84246,3.83753,3.83893,6750000.0
2007-04-03 17:22:00,3.84291,3.84291,3.8365,3.8406,7880000.0
2007-04-03 17:24:00,3.83688,3.84301,3.83681,3.83816,5630000.0
2007-04-03 17:27:00,3.84319,3.84319,3.83319,3.84095,6000000.0
2007-04-03 17:29:00,3.84293,3.84308,3.83605,3.84296,5660000.0
2007-04-03 17:31:00,3.8384,3.84144,3.8339,3.84114,6380000.0
2007-04-03 17:32:00,3.84201,3.84201,3.83342,3.841,5260000.0
2007-04-03 17:33:00,3.83782,3.84697,3.83684,3.84306,6760000.0
2007-04-03 17:35:00,3.84177,3.84177,3.82997,3.83564,6770000.0
2007-04-03 17:42:00,3.83713,3.84025,3.8322,3.83613,5630000.0
2007-04-03 17:43:00,3.83773,3.84141,3.83744,3.84068,2630000.0
2007-04-03 17:46:00,3.84103,3.84232,3.83703,3.84227,6010000.0
2007-04-03 17:47:00,3.84009,3.84009,3.84009,3.84009,750000.0
2007-04-03 17:48:00,3.84273,3.84273,3.83267,3.84082,11260000.0
2007-04-03 17:49:00,3.84352,3.84352,3.83393,3.83412,6770000.0
2007-04-03 17:51:00,3.8425,3.8425,3.83657,3.84089,7160000.0
2007-04-03 17:55:00,3.83845,3.84647,3.83845,3.84042,6760000.0
2007-04-03 17:58:00,3.83805,3.83805,3.83731,3.83731,1130000.0
2007-04-03 17:59:00,3.84065,3.84105,3.83573,3.83756,4510000.0
2007-04-03 18:09:00,3.83941,3.83941,3.82693,3.83159,7130000.0
2007-04-03 18:13:00,3.83787,3.84294,3.83549,3.83893,5250000.0
2007-04-03 18:14:00,3.84204,3.84214,3.83169,3.84114,4140000.0
2007-04-03 18:15:00,3.84099,3.84099,3.83245,3.83975,11650000.0
2007-04-03 18:17:00,3.84142,3.84142,3.83347,3.83495,6000000.0
2007-04-03 18:22:00,3.84154,3.84245,3.83551,3.84169,6000000.0
2007-04-03 18:24:00,3.83872,3.83889,3.8382,3.8382,1510000.0
2007-04-03 18:25:00,3.84149,3.84267,3.83786,3.83947,4880000.0
2007-04-03 18:30:00,3.84097,3.84111,3.83649,3.84055,2630000.0
2007-04-03 18:36:00,3.84209,3.84287,3.83813,3.83992,4880000.0
2007-04-03 18:47:00,3.83923,3.84577,3.83488,3.84356,6770000.0
2007-04-03 18:48:00,3.83868,3.84304,3.83383,3.83383,2250000.0
2007-04-03 18:49:00,3.83438,3.83438,3.83436,3.83436,1500000.0
2007-04-03 18:52:00,3.84192,3.84225,3.83778,3.83993,4140000.0
2007-04-03 18:54:00,3.84191,3.84201,3.83738,3.83936,4510000.0
2007-04-03 18:56:00,3.84074,3.84074,3.83113,3.83629,7160000.0
2007-04-03 18:58:00,3.84276,3.84276,3.83456,3.83644,6010000.0
2007-04-03 18:59:00,3.83518,3.84447,3.83201,3.83902,6760000.0
2007-04-03 19:00:00,3.83342,3.84292,3.83342,3.83907,4890000.0
2007-04-03 19:01:00,3.83787,3.84321,3.83408,3.84321,4520000.0
2007-04-03 19:10:00,3.83653,3.84187,3.83483,3.83788,6390000.0
2007-04-03 19:11:00,3.83392,3.84347,3.83392,3.84177,7510000.0
2007-04-03 19:12:00,3.84316,3.84535,3.836,3.83827,7510000.0
2007-04-03 19:14:00,3.83541,3.83989,3.83003,3.83989,5640000.0
2007-04-03 19:28:00,3.83802,3.84007,3.83126,3.83987,5630000.0
2007-04-03 19:29:00,3.83409,3.83954,3.83129,3.83813,9390000.0
2007-04-03 19:46:00,3.8374,3.83922,3.83495,3.8366,4510000.0
2007-04-03 19:49:00,3.83754,3.83754,3.83306,3.83556,3770000.0
2007-04-03 20:01:00,3.83822,3.83966,3.83542,3.83943,3020000.0
2007-04-03 20:07:00,3.83798,3.83871,3.83302,3.83342,6400000.0
2007-04-03 20:08:00,3.83152,3.83734,3.83065,3.83717,4500000.0
2007-04-03 20:10:00,3.83817,3.83817,3.83817,3.83817,750000.0
2007-04-03 20:11:00,3.83739,3.83817,3.83343,3.83522,4880000.0
2007-04-03 21:49:00,3.83744,3.8411,3.83178,3.83663,10500000.0
2007-04-03 21:53:00,3.83611,3.83792,3.83408,3.83593,4140000.0
2007-04-03 21:58:00,3.8347,3.8347,3.82504,3.83337,7140000.0
2007-04-03 21:59:00,3.83277,3.83646,3.8264,3.82646,5270000.0
2007-04-03 22:00:00,3.83445,3.83885,3.83445,3.83748,4520000.0
2007-04-03 22:01:00,3.83716,3.84451,3.83048,3.83722,9420000.0
2007-04-03 22:02:00,3.83215,3.83611,3.83072,3.83091,5260000.0
2007-04-03 22:03:00,3.82708,3.83805,3.82708,3.83214,4140000.0
2007-04-03 22:04:00,3.83151,3.83697,3.83151,3.83656,3380000.0
2007-04-03 22:06:00,3.83121,3.83762,3.83121,3.83762,7510000.0
2007-04-03 22:07:00,3.83305,3.83659,3.83113,3.83435,7510000.0
2007-04-03 22:08:00,3.8288,3.84014,3.82871,3.82871,10160000.0
2007-04-03 22:09:00,3.83132,3.83669,3.83132,3.83669,1500000.0
2007-04-03 22:10:00,3.83391,3.83903,3.82858,3.8333,3760000.0
2007-04-03 22:11:00,3.83341,3.83754,3.82786,3.83349,5260000.0
2007-04-03 22:14:00,3.83233,3.83715,3.83233,3.836,4140000.0
2007-04-03 22:15:00,3.83586,3.83681,3.82878,3.83681,4890000.0
2007-04-03 22:16:00,3.82743,3.83292,3.82743,3.83292,1880000.0
2007-04-03 22:17:00,3.83698,3.8373,3.83291,3.8373,4510000.0
2007-04-03 22:18:00,3.83609,3.83733,3.83235,3.83235,4140000.0
2007-04-03 22:19:00,3.83587,3.83832,3.83107,3.83774,6020000.0
2007-04-03 22:20:00,3.82655,3.83736,3.82655,3.83682,4510000.0
2007-04-03 22:21:00,3.83619,3.83812,3.83378,3.83685,6380000.0
2007-04-03 22:22:00,3.83198,3.83746,3.82741,3.83163,13160000.0
2007-04-03 22:23:00,3.82852,3.83985,3.82852,3.83355,7130000.0
2007-04-03 22:24:00,3.83563,3.83623,3.8267,3.8267,3760000.0
2007-04-03 22:25:00,3.83898,3.83898,3.82778,3.83742,6400000.0
2007-04-03 22:26:00,3.83819,3.83967,3.83003,3.83743,6010000.0
2007-04-03 22:28:00,3.83604,3.83834,3.8342,3.83587,4880000.0
2007-04-03 22:30:00,3.83848,3.84079,3.83089,3.83602,7890000.0
2007-04-03 22:31:00,3.82876,3.83642,3.82876,3.83546,1880000.0
2007-04-03 22:32:00,3.8321,3.83912,3.83097,3.83912,4140000.0
2007-04-03 22:33:00,3.82576,3.83512,3.82576,3.83512,7140000.0
2007-04-03 22:34:00,3.83628,3.83885,3.83295,3.83295,1510000.0
2007-04-03 22:36:00,3.82742,3.83682,3.82742,3.83236,6000000.0
2007-04-03 22:37:00,3.83183,3.83712,3.82802,3.82802,6000000.0
2007-04-03 22:39:00,3.83566,3.83771,3.83549,3.83549,3380000.0
2007-04-03 22:40:00,3.83104,3.83813,3.83104,3.8323,3760000.0
2007-04-03 22:41:00,3.83345,3.83814,3.82766,3.83242,9010000.0
2007-04-03 22:42:00,3.83676,3.83676,3.82761,3.83254,4520000.0
2007-04-03 22:43:00,3.8322,3.83918,3.82889,3.83756,7520000.0
2007-04-03 22:44:00,3.83172,3.83676,3.82935,3.8316,4510000.0
2007-04-03 22:45:00,3.82534,3.83635,3.82534,3.83635,6000000.0
2007-04-03 22:47:00,3.83046,3.83719,3.82656,3.8275,7530000.0
2007-04-03 22:48:00,3.82797,3.83799,3.82604,3.83508,3390000.0
2007-04-03 22:49:00,3.83803,3.83962,3.82821,3.83877,6020000.0
2007-04-03 22:50:00,3.83533,3.83705,3.83097,3.83705,4510000.0
2007-04-03 22:52:00,3.84079,3.84208,3.83563,3.83682,4880000.0
2007-04-03 22:53:00,3.83715,3.84017,3.8356,3.83925,4510000.0
2007-04-03 22:54:00,3.83379,3.8393,3.83379,3.83892,3010000.0
2007-04-03 22:55:00,3.83949,3.84081,3.83555,3.84057,4130000.0
2007-04-03 22:56:00,3.83762,3.84315,3.83297,3.84191,5260000.0
2007-04-03 22:57:00,3.84067,3.84067,3.8332,3.83991,4130000.0
2007-04-03 22:58:00,3.84121,3.84121,3.83518,3.84065,6380000.0
2007-04-03 22:59:00,3.83929,3.84227,3.83603,3.83756,6380000.0
2007-04-03 23:00:00,3.84052,3.84052,3.83537,3.83629,5650000.0
2007-04-03 23:01:00,3.83969,3.83969,3.83295,3.83464,8640000.0
2007-04-03 23:02:00,3.83959,3.84134,3.83742,3.8406,13520000.0
2007-04-03 23:03:00,3.84077,3.84427,3.83283,3.84073,9770000.0
2007-04-03 23:04:00,3.83168,3.84041,3.83168,3.83572,1880000.0
2007-04-03 23:05:00,3.84096,3.84096,3.83573,3.83909,4510000.0
2007-04-03 23:06:00,3.83495,3.8412,3.83445,3.83534,12030000.0
2007-04-03 23:07:00,3.83236,3.8459,3.83236,3.84179,10900000.0
2007-04-03 23:08:00,3.8342,3.8405,3.8342,3.83955,3760000.0
2007-04-03 23:09:00,3.83942,3.84091,3.83391,3.83391,4520000.0
2007-04-03 23:11:00,3.84093,3.84166,3.83598,3.8376,6030000.0
2007-04-03 23:12:00,3.84143,3.84408,3.83231,3.83763,7510000.0
2007-04-03 23:13:00,3.84184,3.84287,3.8373,3.84145,6760000.0
2007-04-03 23:14:00,3.83949,3.84118,3.83558,3.83558,6000000.0
2007-04-03 23:15:00,3.83987,3.84133,3.83579,3.8373,6760000.0
2007-04-03 23:16:00,3.84002,3.84243,3.83676,3.83948,4890000.0
2007-04-03 23:17:00,3.83917,3.84059,3.834,3.834,5630000.0
2007-04-03 23:18:00,3.8399,3.84215,3.83224,3.83589,9390000.0
2007-04-03 23:19:00,3.83249,3.83987,3.82576,3.83987,9420000.0
2007-04-03 23:20:00,3.84052,3.84072,3.83081,3.83887,7520000.0
2007-04-03 23:21:00,3.83808,3.83871,3.82945,3.83371,4510000.0
2007-04-03 23:22:00,3.83751,3.84051,3.83079,3.83591,13530000.0
2007-04-03 23:23:00,3.83842,3.8394,3.8349,3.8349,3400000.0
2007-04-03 23:25:00,3.83343,3.83774,3.83092,3.83404,8640000.0
2007-04-03 23:26:00,3.83267,3.8429,3.82959,3.83956,11640000.0
2007-04-03 23:27:00,3.8383,3.8383,3.82854,3.83309,4900000.0
2007-04-03 23:28:00,3.83102,3.84075,3.83102,3.83488,4500000.0
2007-04-03 23:29:00,3.83862,3.83862,3.83862,3.83862,380000.0
2007-04-03 23:30:00,3.83226,3.83996,3.83226,3.83978,6390000.0
2007-04-03 23:31:00,3.83149,3.83801,3.82832,3.83293,4130000.0
2007-04-03 23:32:00,3.83335,3.83784,3.83335,3.83396,2250000.0
2007-04-03 23:33:00,3.83835,3.84,3.83406,3.83886,5250000.0
2007-04-03 23:34:00,3.83808,3.83808,3.83078,3.83726,4140000.0
2007-04-03 23:35:00,3.83785,3.83853,3.83785,3.83853,1500000.0
2007-04-03 23:36:00,3.83809,3.83885,3.83336,3.83853,4880000.0
2007-04-03 23:37:00,3.83389,3.83821,3.82908,3.83821,6010000.0
2007-04-03 23:38:00,3.8323,3.83647,3.82654,3.82808,5630000.0
2007-04-03 23:39:00,3.83862,3.83862,3.83419,3.83419,2250000.0
2007-04-03 23:40:00,3.83834,3.83878,3.82965,3.83876,4880000.0
2007-04-03 23:41:00,3.83482,3.83724,3.83482,3.83724,1500000.0
2007-04-03 23:42:00,3.83542,3.84034,3.83075,3.8397,6400000.0
2007-04-03 23:43:00,3.83423,3.84035,3.83423,3.83899,5260000.0
2007-04-03 23:44:00,3.83732,3.83898,3.82933,3.82933,2640000.0
2007-04-03 23:45:00,3.83758,3.84035,3.82982,3.82982,7140000.0
2007-04-03 23:46:00,3.83078,3.8414,3.83078,3.83675,6020000.0
2007-04-03 23:47:00,3.83835,3.83845,3.83835,3.83845,1500000.0
2007-04-03 23:48:00,3.83923,3.83923,3.83013,3.83463,4140000.0
2007-04-03 23:49:00,3.83431,3.84044,3.83431,3.83872,4890000.0
2007-04-03 23:50:00,3.83417,3.84095,3.82996,3.83979,15030000.0
2007-04-03 23:51:00,3.83447,3.83767,3.82668,3.83421,9380000.0
2007-04-03 23:52:00,3.83875,3.83875,3.83109,3.83109,4500000.0
2007-04-03 23:55:00,3.83908,3.84022,3.82914,3.8396,3390000.0
2007-04-03 23:56:00,3.8397,3.84147,3.83188,3.83438,4890000.0
2007-04-03 23:57:00,3.83917,3.84059,3.83507,3.83507,5260000.0
2007-04-03 23:58:00,3.83513,3.83897,3.83471,3.83897,1510000.0
2007-04-04 00:00:00,3.83362,3.84032,3.83309,3.83374,10140000.0
2007-04-04 00:01:00,3.83887,3.83887,3.83352,3.83352,7510000.0
2007-04-04 00:02:00,3.8285,3.83638,3.8285,3.83274,1510000.0
2007-04-04 00:03:00,3.83765,3.83937,3.8303,3.83937,5250000.0
2007-04-04 00:04:00,3.82759,3.83817,3.82759,3.83817,3760000.0
2007-04-04 00:05:00,3.83902,3.83902,3.82945,3.83375,7130000.0
2007-04-04 00:06:00,3.83881,3.84002,3.83526,3.83791,4140000.0
2007-04-04 00:07:00,3.83986,3.8401,3.83464,3.83464,2260000.0
2007-04-04 00:09:00,3.82764,3.83716,3.82764,3.83716,4550000.0
2007-04-04 00:10:00,3.83373,3.83959,3.82914,3.8382,5660000.0
2007-04-04 00:13:00,3.83763,3.83763,3.83181,3.83744,6000000.0
2007-04-04 00:14:00,3.83875,3.83875,3.83266,3.83399,4880000.0
2007-04-04 00:19:00,3.83374,3.83748,3.82942,3.83748,2640000.0
2007-04-04 00:25:00,3.83749,3.83749,3.83749,3.83749,380000.0
2007-04-04 00:26:00,3.83669,3.83715,3.83255,3.83467,5250000.0
2007-04-04 00:28:00,3.83228,3.83902,3.82962,3.82962,4520000.0
2007-04-04 00:29:00,3.82932,3.82932,3.82932,3.82932,380000.0
2007-04-04 00:33:00,3.83284,3.83375,3.82853,3.83201,3010000.0
2007-04-04 00:34:00,3.83423,3.83977,3.83423,3.83965,3000000.0
2007-04-04 00:35:00,3.83398,3.83803,3.83306,3.8367,4890000.0
2007-04-04 00:36:00,3.83155,3.83767,3.83155,3.83737,4510000.0
2007-04-04 00:37:00,3.8391,3.83956,3.83226,3.83956,4140000.0
2007-04-04 00:38:00,3.83718,3.83825,3.83402,3.8356,5260000.0
2007-04-04 00:39:00,3.83766,3.83875,3.83189,3.83361,7140000.0
2007-04-04 00:40:00,3.82875,3.83797,3.82875,3.83399,5640000.0
2007-04-04 00:41:00,3.83744,3.83886,3.83401,3.83537,5640000.0
2007-04-04 00:43:00,3.832,3.83864,3.83193,3.83193,5640000.0
2007-04-04 00:44:00,3.83961,3.84067,3.83521,3.83773,7890000.0
2007-04-04 00:45:00,3.83388,3.83983,3.83361,3.83372,7520000.0
2007-04-04 00:47:00,3.83806,3.83885,3.83263,3.83809,6030000.0
2007-04-04 00:48:00,3.83311,3.8369,3.82851,3.82851,5260000.0
2007-04-04 00:50:00,3.83817,3.83898,3.83049,3.83891,3020000.0
2007-04-04 00:51:00,3.83796,3.83806,3.83249,3.8331,5640000.0
2007-04-04 00:52:00,3.8345,3.83804,3.83138,3.8336,10150000.0
2007-04-04 00:53:00,3.8382,3.8382,3.83258,3.833,6780000.0
2007-04-04 00:54:00,3.83397,3.83933,3.83397,3.83903,5280000.0
2007-04-04 00:55:00,3.83335,3.83832,3.82908,3.82908,3010000.0
2007-04-04 00:56:00,3.83875,3.83875,3.82917,3.83332,4140000.0
2007-04-04 00:57:00,3.83904,3.83904,3.82996,3.83751,5270000.0
2007-04-04 00:58:00,3.83362,3.83923,3.8336,3.83892,5250000.0
2007-04-04 00:59:00,3.83917,3.84089,3.83003,3.83003,7890000.0
2007-04-04 01:00:00,3.83518,3.84293,3.83088,3.83088,10530000.0
2007-04-04 01:01:00,3.83437,3.83892,3.83437,3.8376,4880000.0
2007-04-04 01:02:00,3.83241,3.84004,3.83241,3.83478,5260000.0
2007-04-04 01:03:00,3.83222,3.8436,3.83222,3.84116,9030000.0
2007-04-04 01:05:00,3.83901,3.83901,3.83368,3.83414,4130000.0
2007-04-04 01:06:00,3.83889,3.83889,3.83589,3.83589,1130000.0
2007-04-04 01:07:00,3.83891,3.8404,3.83891,3.8404,1500000.0
2007-04-04 01:08:00,3.84035,3.84051,3.83337,3.84046,5640000.0
2007-04-04 01:12:00,3.83958,3.8403,3.83082,3.84026,3760000.0
2007-04-04 01:13:00,3.83621,3.8424,3.83176,3.83754,7140000.0
2007-04-04 01:14:00,3.83264,3.83998,3.82888,3.83329,10890000.0
2007-04-04 01:16:00,3.8379,3.84135,3.8357,3.83609,2650000.0
2007-04-04 01:17:00,3.84074,3.8433,3.83643,3.83643,5280000.0
2007-04-04 01:18:00,3.83421,3.83929,3.82847,3.83388,6410000.0
2007-04-04 01:19:00,3.83756,3.84179,3.83322,3.84068,4150000.0
2007-04-04 01:20:00,3.83943,3.84145,3.83842,3.84145,1890000.0
2007-04-04 01:21:00,3.83899,3.84112,3.83044,3.83744,4150000.0
2007-04-04 01:22:00,3.84019,3.84123,3.83247,3.83662,5280000.0
2007-04-04 01:23:00,3.83397,3.84311,3.83397,3.83678,4530000.0
2007-04-04 01:25:00,3.83517,3.83898,3.82969,3.83645,4530000.0
2007-04-04 01:30:00,3.83777,3.83984,3.83656,3.83769,4140000.0
2007-04-04 01:31:00,3.83882,3.83889,3.82965,3.83854,7140000.0
2007-04-04 01:32:00,3.83063,3.84048,3.83063,3.84035,5250000.0
2007-04-04 01:33:00,3.83998,3.84291,3.83212,3.837,4530000.0
2007-04-04 01:34:00,3.83074,3.84017,3.83021,3.83642,7140000.0
2007-04-04 01:35:00,3.8386,3.83992,3.83419,3.83859,4890000.0
2007-04-04 01:36:00,3.83888,3.83888,3.83035,3.83035,5260000.0
2007-04-04 01:37:00,3.83537,3.83803,3.83006,3.83803,3390000.0
2007-04-04 01:38:00,3.83058,3.83994,3.83003,3.83759,7880000.0
2007-04-04 01:39:00,3.83604,3.84054,3.83089,3.83514,7510000.0
2007-04-04 01:40:00,3.83763,3.83763,3.82792,3.82957,6010000.0
2007-04-04 01:41:00,3.83884,3.83884,3.83097,3.83097,1130000.0
2007-04-04 01:42:00,3.83577,3.83993,3.83537,3.83772,4510000.0
2007-04-04 01:43:00,3.83954,3.83955,3.82978,3.83922,7140000.0
2007-04-04 01:44:00,3.83602,3.84196,3.83602,3.83693,5630000.0
2007-04-04 01:45:00,3.83713,3.8429,3.83287,3.83713,13160000.0
2007-04-04 01:46:00,3.83789,3.8419,3.83227,3.83935,3390000.0
2007-04-04 01:48:00,3.84236,3.84261,3.83712,3.83712,2250000.0
2007-04-04 01:49:00,3.84273,3.84317,3.8345,3.84272,5630000.0
2007-04-04 01:50:00,3.83524,3.84202,3.83524,3.84202,3750000.0
2007-04-04 01:51:00,3.84077,3.84184,3.83753,3.83801,4510000.0
2007-04-04 01:52:00,3.8407,3.84114,3.83681,3.83863,3760000.0
2007-04-04 01:53:00,3.83852,3.84215,3.83664,3.83896,5260000.0
2007-04-04 01:54:00,3.8412,3.84274,3.83312,3.83318,7140000.0
2007-04-04 01:55:00,3.83802,3.84201,3.83759,3.83916,7130000.0
2007-04-04 01:56:00,3.83708,3.84257,3.83708,3.83722,11270000.0
2007-04-04 01:58:00,3.83962,3.84373,3.83799,3.83799,5270000.0
2007-04-04 02:00:00,3.83818,3.84316,3.83757,3.83757,3760000.0
2007-04-04 02:01:00,3.84098,3.84118,3.83637,3.83847,4880000.0
2007-04-04 02:02:00,3.84397,3.84401,3.83784,3.83863,4140000.0
2007-04-04 02:03:00,3.83671,3.84054,3.83599,3.83657,3750000.0
2007-04-04 02:04:00,3.83464,3.8407,3.83464,3.8407,2250000.0
2007-04-04 02:05:00,3.83949,3.84316,3.8341,3.84223,6750000.0
2007-04-04 02:06:00,3.83444,3.83942,3.83394,3.83599,5260000.0
2007-04-04 02:07:00,3.84002,3.84082,3.83603,3.83603,5630000.0
2007-04-04 02:08:00,3.83787,3.84201,3.83575,3.8361,5630000.0
2007-04-04 02:09:00,3.84062,3.84076,3.83487,3.8401,7130000.0
2007-04-04 02:10:00,3.8321,3.84184,3.8321,3.83614,7510000.0
2007-04-04 02:11:00,3.83659,3.84294,3.83659,3.84027,5630000.0
2007-04-04 02:12:00,3.83916,3.84063,3.83521,3.84063,4890000.0
2007-04-04 02:13:00,3.84137,3.84164,3.83603,3.83603,5260000.0
2007-04-04 02:14:00,3.83975,3.84083,3.83544,3.84083,6010000.0
2007-04-04 02:15:00,3.84086,3.84117,3.8296,3.83808,9770000.0
2007-04-04 02:16:00,3.83555,3.84117,3.82945,3.8381,6390000.0
2007-04-04 02:17:00,3.84046,3.84168,3.83153,3.84168,7880000.0
2007-04-04 02:18:00,3.83237,3.84331,3.83237,3.83276,4880000.0
2007-04-04 02:19:00,3.83631,3.8422,3.83631,3.84199,4130000.0
2007-04-04 02:20:00,3.83604,3.84254,3.83604,3.8365,5630000.0
2007-04-04 02:21:00,3.84022,3.84167,3.83589,3.84075,5630000.0
2007-04-04 02:23:00,3.83561,3.84143,3.83244,3.83667,10140000.0
2007-04-04 02:24:00,3.83577,3.8419,3.83496,3.8355,13890000.0
2007-04-04 02:25:00,3.83889,3.83992,3.83481,3.83501,6010000.0
2007-04-04 02:26:00,3.84018,3.84018,3.83114,3.83114,4520000.0
2007-04-04 02:27:00,3.84079,3.84107,3.8347,3.83572,4880000.0
2007-04-04 02:28:00,3.83855,3.83904,3.83312,3.83904,6760000.0
2007-04-04 02:29:00,3.83883,3.83883,3.83407,3.83475,6770000.0
2007-04-04 02:30:00,3.84153,3.84256,3.83265,3.84006,7510000.0
2007-04-04 02:31:00,3.83633,3.84007,3.83503,3.83975,7150000.0
2007-04-04 02:32:00,3.83623,3.84143,3.83388,3.8402,6010000.0
2007-04-04 02:33:00,3.84046,3.84273,3.83627,3.83638,4500000.0
2007-04-04 02:34:00,3.83575,3.84022,3.83491,3.84022,4510000.0
2007-04-04 02:35:00,3.83563,3.84343,3.83563,3.83615,13510000.0
2007-04-04 02:37:00,3.84067,3.84067,3.83095,3.84051,5630000.0
2007-04-04 02:38:00,3.83983,3.84143,3.8357,3.83645,5260000.0
2007-04-04 02:39:00,3.83614,3.8409,3.83504,3.83504,4890000.0
2007-04-04 02:40:00,3.84018,3.84018,3.83323,3.83445,5630000.0
2007-04-04 02:41:00,3.83671,3.84062,3.83605,3.83614,6380000.0
2007-04-04 02:42:00,3.83888,3.84124,3.83888,3.84036,1880000.0
2007-04-04 02:43:00,3.83676,3.84049,3.83502,3.83535,5260000.0
2007-04-04 02:44:00,3.83531,3.84053,3.83497,3.83942,5260000.0
2007-04-04 02:45:00,3.84007,3.84007,3.83566,3.83569,4880000.0
2007-04-04 02:46:00,3.84061,3.84311,3.83221,3.84075,7880000.0
2007-04-04 02:47:00,3.8362,3.84079,3.83496,3.84036,8630000.0
2007-04-04 02:48:00,3.8354,3.84192,3.8354,3.83594,10890000.0
2007-04-04 02:49:00,3.84023,3.84117,3.83446,3.84117,4880000.0
2007-04-04 02:50:00,3.83935,3.84127,3.83263,3.84127,3750000.0
2007-04-04 02:51:00,3.83325,3.84238,3.833,3.84238,8630000.0
2007-04-04 02:52:00,3.83863,3.84344,3.83417,3.84181,7510000.0
2007-04-04 02:53:00,3.83783,3.84146,3.83274,3.83813,4880000.0
2007-04-04 02:54:00,3.83353,3.84206,3.83353,3.84136,5250000.0
2007-04-04 02:55:00,3.83718,3.84263,3.83238,3.83264,5630000.0
2007-04-04 02:56:00,3.84142,3.84293,3.83338,3.83338,5250000.0
2007-04-04 02:57:00,3.84245,3.84245,3.83732,3.84167,4510000.0
2007-04-04 02:58:00,3.83806,3.84327,3.83614,3.83922,4890000.0
2007-04-04 02:59:00,3.83814,3.84291,3.8351,3.84262,6760000.0
2007-04-04 03:00:00,3.83696,3.84225,3.83574,3.83703,15040000.0
2007-04-04 03:01:00,3.83807,3.84286,3.83237,3.83827,4880000.0
2007-04-04 03:03:00,3.83681,3.84581,3.83305,3.83305,12020000.0
2007-04-04 03:05:00,3.83772,3.84318,3.83772,3.84308,5260000.0
2007-04-04 03:06:00,3.83385,3.84348,3.83385,3.83923,4130000.0
2007-04-04 03:07:00,3.83855,3.83855,3.83702,3.83806,3400000.0
2007-04-04 03:08:00,3.83872,3.84093,3.83696,3.83696,4510000.0
2007-04-04 03:09:00,3.84009,3.8417,3.84009,3.8417,1130000.0
2007-04-04 03:10:00,3.84206,3.84206,3.8302,3.8302,5260000.0
2007-04-04 03:11:00,3.84233,3.84233,3.83697,3.83697,1880000.0
2007-04-04 03:12:00,3.83793,3.84266,3.83793,3.83817,6390000.0
2007-04-04 03:13:00,3.84144,3.84209,3.83053,3.83053,6380000.0
2007-04-04 03:14:00,3.84204,3.84276,3.83326,3.84252,8270000.0
2007-04-04 03:15:00,3.83649,3.84165,3.83649,3.84112,3390000.0
2007-04-04 03:22:00,3.83924,3.84192,3.83229,3.8328,6010000.0
2007-04-04 03:23:00,3.8426,3.8426,3.83754,3.84188,6390000.0
2007-04-04 03:24:00,3.84273,3.84273,3.83311,3.84138,5250000.0
2007-04-04 03:25:00,3.84082,3.84205,3.83465,3.83698,6380000.0
2007-04-04 03:26:00,3.83294,3.8376,3.83294,3.8376,1130000.0
2007-04-04 03:27:00,3.83854,3.84314,3.83854,3.84226,3000000.0
2007-04-04 03:28:00,3.84039,3.84133,3.83473,3.84104,4510000.0
2007-04-04 03:29:00,3.84237,3.84272,3.83595,3.84197,7520000.0
2007-04-04 03:30:00,3.83932,3.8431,3.83622,3.84234,4130000.0
2007-04-04 03:32:00,3.84192,3.84245,3.8371,3.84129,2260000.0
2007-04-04 03:33:00,3.8366,3.84224,3.83159,3.84224,6050000.0
2007-04-04 03:34:00,3.84272,3.84272,3.83764,3.83912,3390000.0
2007-04-04 03:35:00,3.8428,3.84333,3.83922,3.83922,5660000.0
2007-04-04 03:36:00,3.82884,3.83929,3.82884,3.83929,6770000.0
2007-04-04 03:37:00,3.83717,3.83924,3.83717,3.83924,760000.0
2007-04-04 03:40:00,3.83458,3.83615,3.8288,3.83434,6770000.0
2007-04-04 03:41:00,3.84014,3.84014,3.83468,3.83492,4140000.0
2007-04-04 03:42:00,3.83787,3.84213,3.83459,3.83459,7900000.0
2007-04-04 03:44:00,3.83662,3.84329,3.83662,3.84075,3770000.0
2007-04-04 03:45:00,3.84061,3.84061,3.83132,3.83519,8280000.0
2007-04-04 03:46:00,3.84059,3.84059,3.83163,3.83947,4890000.0
2007-04-04 03:51:00,3.83897,3.84067,3.83627,3.83765,4510000.0
2007-04-04 03:56:00,3.83716,3.84094,3.83716,3.84094,1130000.0
2007-04-04 03:57:00,3.84047,3.84142,3.8315,3.8315,9770000.0
2007-04-04 03:58:00,3.83596,3.84501,3.83286,3.84194,6770000.0
2007-04-04 03:59:00,3.83043,3.8404,3.82952,3.8404,9410000.0
2007-04-04 04:00:00,3.82976,3.84187,3.82976,3.83524,8630000.0
2007-04-04 04:01:00,3.83501,3.83957,3.83463,3.83463,5260000.0
2007-04-04 04:02:00,3.84048,3.84048,3.83279,3.83547,5260000.0
2007-04-04 04:03:00,3.83567,3.83945,3.83064,3.83064,7910000.0
2007-04-04 04:04:00,3.84,3.84,3.83035,3.83293,2250000.0
2007-04-04 04:05:00,3.84018,3.84127,3.83122,3.8338,5260000.0
2007-04-04 04:06:00,3.83463,3.83988,3.82839,3.83988,7510000.0
2007-04-04 04:07:00,3.83992,3.84204,3.83204,3.83913,9760000.0
2007-04-04 04:08:00,3.8385,3.8385,3.8339,3.83432,3750000.0
2007-04-04 04:09:00,3.83726,3.84132,3.83158,3.84132,5260000.0
2007-04-04 04:10:00,3.84012,3.84071,3.83593,3.83947,6770000.0
2007-04-04 04:11:00,3.84023,3.84099,3.83043,3.84007,10150000.0
2007-04-04 04:12:00,3.84027,3.84027,3.83369,3.84001,3010000.0
2007-04-04 04:13:00,3.83171,3.83702,3.83171,3.83618,4510000.0
2007-04-04 04:16:00,3.83405,3.83955,3.82918,3.8362,5260000.0
2007-04-04 04:17:00,3.83605,3.84051,3.83605,3.83979,4140000.0
2007-04-04 04:18:00,3.84088,3.84088,3.83499,3.83539,5640000.0
2007-04-04 04:19:00,3.8304,3.84079,3.8304,3.8392,4900000.0
2007-04-04 04:20:00,3.83902,3.84039,3.8347,3.84039,4890000.0
2007-04-04 04:21:00,3.83604,3.84197,3.83097,3.84118,6030000.0
2007-04-04 04:22:00,3.84072,3.84072,3.83042,3.83564,6030000.0
2007-04-04 04:23:00,3.83687,3.83919,3.83687,3.83919,760000.0
2007-04-04 04:24:00,3.84027,3.84094,3.83569,3.83626,4520000.0
2007-04-04 04:25:00,3.83277,3.8431,3.83277,3.84131,4550000.0
2007-04-04 04:26:00,3.83605,3.83706,3.83118,3.83118,3010000.0
2007-04-04 04:27:00,3.83512,3.83938,3.83207,3.83573,3780000.0
2007-04-04 04:28:00,3.8401,3.8401,3.82954,3.83637,3400000.0
2007-04-04 04:29:00,3.83855,3.83947,3.83628,3.83628,2630000.0
2007-04-04 04:30:00,3.83972,3.84067,3.83509,3.8397,3400000.0
2007-04-04 04:31:00,3.84009,3.84088,3.83056,3.83629,4160000.0
2007-04-04 04:34:00,3.84039,3.84039,3.83341,3.83509,5300000.0
2007-04-04 04:35:00,3.83505,3.83863,3.83497,3.83497,2650000.0
2007-04-04 04:36:00,3.83549,3.84109,3.83415,3.83584,3790000.0
2007-04-04 04:39:00,3.84143,3.84143,3.83594,3.83594,6010000.0
2007-04-04 04:43:00,3.8387,3.84052,3.83303,3.84052,4890000.0
2007-04-04 04:44:00,3.84074,3.84082,3.83401,3.8408,9030000.0
2007-04-04 04:45:00,3.82927,3.83886,3.82927,3.83886,3000000.0
2007-04-04 04:46:00,3.83191,3.84596,3.83191,3.84116,6020000.0
2007-04-04 04:47:00,3.83694,3.8408,3.83694,3.8408,1130000.0
2007-04-04 04:48:00,3.83188,3.84206,3.83188,3.83744,3760000.0
2007-04-04 04:50:00,3.83529,3.84003,3.835,3.84003,4880000.0
2007-04-04 04:52:00,3.83668,3.84367,3.83304,3.84031,13150000.0
2007-04-04 04:53:00,3.83673,3.84327,3.83644,3.84051,8270000.0
2007-04-04 04:56:00,3.8371,3.84271,3.83611,3.83611,6030000.0
2007-04-04 04:57:00,3.83487,3.84075,3.8337,3.83948,4500000.0
2007-04-04 05:01:00,3.83725,3.83745,3.83069,3.83558,2630000.0
2007-04-04 05:02:00,3.83627,3.84026,3.83324,3.84026,6010000.0
2007-04-04 05:03:00,3.83448,3.84098,3.83448,3.83541,14260000.0
2007-04-04 05:04:00,3.84052,3.84103,3.83035,3.84103,6000000.0
2007-04-04 05:05:00,3.83995,3.84067,3.83574,3.84056,5630000.0
2007-04-04 05:06:00,3.83647,3.84134,3.83471,3.84134,3380000.0
2007-04-04 05:07:00,3.83986,3.83986,3.83378,3.83698,2250000.0
2007-04-04 05:08:00,3.83473,3.84053,3.82868,3.84053,12020000.0
2007-04-04 05:10:00,3.83933,3.84131,3.8314,3.84008,4900000.0
2007-04-04 05:11:00,3.83036,3.83817,3.83036,3.83817,3760000.0
2007-04-04 05:12:00,3.84052,3.84121,3.8312,3.84014,6390000.0
2007-04-04 05:13:00,3.83983,3.83983,3.83217,3.83923,6390000.0
2007-04-04 05:14:00,3.83533,3.83533,3.83381,3.83381,1130000.0
2007-04-04 05:16:00,3.84116,3.84473,3.83283,3.83283,7160000.0
2007-04-04 05:18:00,3.8354,3.84171,3.83102,3.83948,10510000.0
2007-04-04 05:19:00,3.83999,3.84082,3.83495,3.84065,4130000.0
2007-04-04 05:21:00,3.83532,3.84158,3.83179,3.83179,8250000.0
2007-04-04 05:22:00,3.83607,3.8439,3.83598,3.83598,11250000.0
2007-04-04 05:23:00,3.83649,3.84171,3.83468,3.84042,4880000.0
2007-04-04 05:24:00,3.83678,3.84107,3.83678,3.84082,5250000.0
2007-04-04 05:26:00,3.83432,3.83973,3.83432,3.83465,4890000.0
2007-04-04 05:27:00,3.83686,3.83686,3.83484,3.83525,4500000.0
2007-04-04 05:28:00,3.83629,3.84001,3.83536,3.83536,4140000.0
2007-04-04 05:29:00,3.83937,3.83937,3.83332,3.83918,7880000.0
2007-04-04 05:30:00,3.84063,3.84116,3.83674,3.84049,6390000.0
2007-04-04 05:31:00,3.83585,3.8396,3.83585,3.8396,2250000.0
2007-04-04 05:32:00,3.8313,3.84089,3.8313,3.84033,7510000.0
2007-04-04 05:33:00,3.83523,3.84174,3.83523,3.84174,2250000.0
2007-04-04 05:34:00,3.84243,3.84267,3.83775,3.83775,1510000.0
2007-04-04 05:35:00,3.84178,3.8422,3.83715,3.8372,4880000.0
2007-04-04 05:36:00,3.83622,3.84088,3.83622,3.83703,2640000.0
2007-04-04 05:38:00,3.8395,3.84231,3.83709,3.83709,1510000.0
2007-04-04 05:39:00,3.8422,3.8422,3.83558,3.83678,2250000.0
2007-04-04 05:40:00,3.84347,3.84474,3.83866,3.84343,6390000.0
2007-04-04 05:41:00,3.84008,3.84008,3.83327,3.83503,4510000.0
2007-04-04 05:42:00,3.84086,3.84086,3.8345,3.84081,4890000.0
2007-04-04 05:43:00,3.83972,3.84153,3.83615,3.83893,5630000.0
2007-04-04 05:46:00,3.83614,3.8406,3.83614,3.8406,1130000.0
2007-04-04 05:47:00,3.83113,3.83511,3.83113,3.83511,1130000.0
2007-04-04 05:48:00,3.83985,3.84146,3.83023,3.8316,10890000.0
2007-04-04 05:49:00,3.83632,3.83907,3.83303,3.83852,6020000.0
2007-04-04 05:50:00,3.84074,3.84078,3.8292,3.8352,8260000.0
2007-04-04 05:52:00,3.84001,3.84035,3.83007,3.83709,5270000.0
2007-04-04 05:53:00,3.84003,3.84212,3.8367,3.83789,9420000.0
2007-04-04 05:55:00,3.83493,3.84003,3.83383,3.83469,6770000.0
2007-04-04 05:56:00,3.83919,3.84254,3.83529,3.83692,4910000.0
2007-04-04 05:57:00,3.83552,3.83939,3.83538,3.83552,3770000.0
2007-04-04 05:59:00,3.83536,3.84025,3.83502,3.83848,8650000.0
2007-04-04 06:00:00,3.83518,3.84092,3.83518,3.83545,11640000.0
2007-04-04 06:01:00,3.83619,3.84129,3.83598,3.83598,2270000.0
2007-04-04 06:02:00,3.83177,3.84385,3.83177,3.83693,6390000.0
2007-04-04 06:03:00,3.84166,3.84243,3.83272,3.83644,4880000.0
2007-04-04 06:04:00,3.83015,3.83865,3.82953,3.83865,6380000.0
2007-04-04 06:06:00,3.83934,3.83934,3.82717,3.82978,4880000.0
2007-04-04 06:07:00,3.83618,3.83629,3.83073,3.83518,6380000.0
2007-04-04 06:08:00,3.83795,3.8413,3.83581,3.84098,5260000.0
2007-04-04 06:09:00,3.83724,3.84185,3.83529,3.83742,7510000.0
2007-04-04 06:10:00,3.84062,3.8409,3.83535,3.8409,7500000.0
2007-04-04 06:11:00,3.83112,3.84057,3.83112,3.83677,9760000.0
2007-04-04 06:12:00,3.83169,3.8422,3.83122,3.83879,7510000.0
2007-04-04 06:13:00,3.84151,3.84349,3.83338,3.83772,4500000.0
2007-04-04 06:14:00,3.83835,3.84051,3.83042,3.83601,8250000.0
2007-04-04 06:15:00,3.83967,3.84016,3.83699,3.83699,3390000.0
2007-04-04 06:16:00,3.83527,3.84074,3.83527,3.84071,4510000.0
2007-04-04 06:17:00,3.83957,3.84193,3.83729,3.83729,6760000.0
2007-04-04 06:18:00,3.8379,3.84232,3.83324,3.84232,3760000.0
2007-04-04 06:19:00,3.84151,3.84277,3.83967,3.84277,3760000.0
2007-04-04 06:20:00,3.83862,3.84279,3.83315,3.84054,7510000.0
2007-04-04 06:21:00,3.83769,3.84377,3.83769,3.84377,4130000.0
2007-04-04 06:22:00,3.84162,3.84162,3.82989,3.83966,7130000.0
2007-04-04 06:23:00,3.8416,3.84252,3.83295,3.83295,10140000.0
2007-04-04 06:24:00,3.84302,3.84425,3.83662,3.84354,5250000.0
2007-04-04 06:27:00,3.83781,3.84495,3.83781,3.83812,13890000.0
2007-04-04 06:28:00,3.83931,3.84311,3.83449,3.83899,6020000.0
2007-04-04 06:30:00,3.84112,3.84261,3.83717,3.83901,3010000.0
2007-04-04 06:31:00,3.83821,3.84305,3.83298,3.83807,8630000.0
2007-04-04 06:32:00,3.83639,3.84197,3.83639,3.84197,2260000.0
2007-04-04 06:33:00,3.84307,3.84307,3.83806,3.84037,4880000.0
2007-04-04 06:34:00,3.83777,3.84082,3.83555,3.84082,2260000.0
2007-04-04 06:36:00,3.83897,3.83999,3.83523,3.83999,4140000.0
2007-04-04 06:37:00,3.84114,3.84583,3.8336,3.83712,6390000.0
2007-04-04 06:38:00,3.83923,3.8405,3.83101,3.8405,8640000.0
2007-04-04 06:39:00,3.83496,3.83975,3.83493,3.83493,4140000.0
2007-04-04 06:40:00,3.84011,3.84077,3.83133,3.83694,4890000.0
2007-04-04 06:41:00,3.83224,3.84173,3.83224,3.84076,4880000.0
2007-04-04 06:42:00,3.83927,3.8399,3.83107,3.83114,7520000.0
2007-04-04 06:43:00,3.83936,3.84143,3.8358,3.83983,4140000.0
2007-04-04 06:44:00,3.83803,3.83951,3.83126,3.83906,3380000.0
2007-04-04 06:45:00,3.83989,3.84066,3.83128,3.83634,3390000.0
2007-04-04 06:47:00,3.83201,3.84297,3.83201,3.84125,6400000.0
2007-04-04 06:48:00,3.83995,3.84047,3.83102,3.8311,3010000.0
2007-04-04 06:49:00,3.83298,3.84334,3.83298,3.84152,4920000.0
2007-04-04 06:50:00,3.83882,3.83959,3.82903,3.83756,5280000.0
2007-04-04 06:51:00,3.83623,3.84348,3.83446,3.84141,4150000.0
2007-04-04 06:53:00,3.83331,3.84461,3.83331,3.8421,4890000.0
2007-04-04 06:57:00,3.83593,3.84096,3.83427,3.84031,6010000.0
2007-04-04 06:58:00,3.83783,3.84342,3.83322,3.83981,10150000.0
2007-04-04 06:59:00,3.84076,3.84076,3.83095,3.83931,8280000.0
2007-04-04 07:00:00,3.8351,3.8403,3.82937,3.83582,10900000.0
2007-04-04 07:01:00,3.8344,3.842,3.8344,3.84012,9020000.0
2007-04-04 07:02:00,3.83344,3.84563,3.83344,3.83822,8260000.0
2007-04-04 07:03:00,3.83732,3.83911,3.82792,3.83911,7500000.0
2007-04-04 07:04:00,3.83612,3.84112,3.83444,3.84112,10140000.0
2007-04-04 07:05:00,3.83571,3.84117,3.83567,3.83651,4140000.0
2007-04-04 07:06:00,3.83388,3.84067,3.82886,3.83507,6020000.0
2007-04-04 07:07:00,3.83631,3.83994,3.83093,3.83093,6760000.0
2007-04-04 07:08:00,3.83173,3.84362,3.83173,3.84187,7130000.0
2007-04-04 07:09:00,3.83021,3.84053,3.82969,3.84043,14290000.0
2007-04-04 07:10:00,3.83136,3.84023,3.83054,3.83569,7140000.0
2007-04-04 07:11:00,3.83962,3.84283,3.83191,3.84231,5260000.0
2007-04-04 07:12:00,3.8297,3.83833,3.82937,3.83833,5260000.0
2007-04-04 07:13:00,3.83945,3.83945,3.83341,3.83341,1880000.0
2007-04-04 07:14:00,3.83695,3.83695,3.83518,3.83603,3000000.0
2007-04-04 07:15:00,3.83349,3.83974,3.83055,3.83974,6000000.0
2007-04-04 07:16:00,3.84063,3.8412,3.83156,3.84027,12030000.0
2007-04-04 07:17:00,3.8352,3.84307,3.8352,3.83673,4130000.0
2007-04-04 07:18:00,3.84037,3.84055,3.83517,3.83903,7130000.0
2007-04-04 07:19:00,3.83905,3.84041,3.83635,3.83635,4880000.0
2007-04-04 07:20:00,3.84142,3.84142,3.83397,3.83555,5260000.0
2007-04-04 07:21:00,3.83423,3.83905,3.83423,3.83608,3010000.0
2007-04-04 07:22:00,3.84054,3.84083,3.83022,3.83609,8640000.0
2007-04-04 07:24:00,3.8385,3.84414,3.83301,3.8412,6760000.0
2007-04-04 07:25:00,3.83631,3.84073,3.83405,3.84073,3390000.0
2007-04-04 07:26:00,3.83941,3.84004,3.83576,3.83576,2630000.0
2007-04-04 07:27:00,3.8408,3.8408,3.83053,3.84036,12380000.0
2007-04-04 07:29:00,3.83081,3.84092,3.83081,3.83487,8270000.0
2007-04-04 07:32:00,3.83987,3.83987,3.83031,3.83031,4910000.0
2007-04-04 07:34:00,3.8299,3.83947,3.8299,3.83715,4150000.0
2007-04-04 07:35:00,3.84082,3.84251,3.83563,3.83563,6380000.0
2007-04-04 07:36:00,3.83489,3.83644,3.8348,3.8348,1880000.0
2007-04-04 07:37:00,3.83994,3.83994,3.83359,3.83964,4140000.0
2007-04-04 07:38:00,3.83535,3.8392,3.82936,3.8392,7140000.0
2007-04-04 07:39:00,3.83973,3.83973,3.83344,3.83396,9020000.0
2007-04-04 07:40:00,3.83551,3.84052,3.83067,3.83934,6020000.0
2007-04-04 07:41:00,3.8354,3.84054,3.83247,3.83963,4520000.0
2007-04-04 07:43:00,3.83679,3.84144,3.83075,3.83535,8280000.0
2007-04-04 07:44:00,3.83862,3.84092,3.83126,3.83528,5260000.0
2007-04-04 07:45:00,3.83894,3.83894,3.8288,3.8386,3770000.0
2007-04-04 07:46:00,3.83872,3.84019,3.82994,3.84019,2630000.0
2007-04-04 07:47:00,3.83924,3.84101,3.82996,3.83895,4520000.0
2007-04-04 07:48:00,3.83087,3.84007,3.83087,3.84007,1130000.0
2007-04-04 07:49:00,3.83882,3.8398,3.83537,3.83537,4160000.0
2007-04-04 07:50:00,3.83433,3.83853,3.83433,3.83751,4140000.0
2007-04-04 07:51:00,3.83384,3.84079,3.83384,3.8402,4140000.0
2007-04-04 07:52:00,3.83797,3.83908,3.83291,3.83857,5290000.0
2007-04-04 07:53:00,3.83492,3.84036,3.83371,3.84036,4140000.0
2007-04-04 07:54:00,3.8399,3.84019,3.83081,3.84018,6030000.0
2007-04-04 07:55:00,3.83498,3.83997,3.83498,3.83499,3770000.0
2007-04-04 07:56:00,3.83111,3.84226,3.83111,3.84022,4880000.0
2007-04-04 07:57:00,3.83984,3.84065,3.83511,3.83868,4530000.0
2007-04-04 07:58:00,3.83787,3.83903,3.83411,3.8356,4510000.0
2007-04-04 07:59:00,3.83472,3.84424,3.83273,3.84148,6770000.0
2007-04-04 08:00:00,3.83918,3.84075,3.83505,3.8394,3390000.0
2007-04-04 08:01:00,3.83935,3.84204,3.83023,3.83023,4530000.0
2007-04-04 08:02:00,3.83999,3.83999,3.83005,3.8346,4910000.0
2007-04-04 08:03:00,3.83937,3.84208,3.83117,3.8357,5640000.0
2007-04-04 08:04:00,3.83822,3.84017,3.83781,3.83856,4130000.0
2007-04-04 08:05:00,3.83827,3.83967,3.83033,3.83838,5660000.0
2007-04-04 08:06:00,3.84056,3.84141,3.83452,3.83541,6400000.0
2007-04-04 08:07:00,3.83452,3.84074,3.83176,3.84063,7920000.0
2007-04-04 08:09:00,3.82946,3.83815,3.82694,3.83815,4510000.0
2007-04-04 08:10:00,3.83957,3.8404,3.83628,3.83628,3010000.0
2007-04-04 08:11:00,3.83953,3.8399,3.83397,3.83952,4890000.0
2007-04-04 08:12:00,3.83354,3.84012,3.83117,3.83117,7140000.0
2007-04-04 08:13:00,3.84021,3.84088,3.83349,3.84075,5650000.0
2007-04-04 08:14:00,3.83891,3.83891,3.82737,3.838,15780000.0
2007-04-04 08:15:00,3.83958,3.83972,3.83357,3.83503,6390000.0
2007-04-04 08:16:00,3.83585,3.8394,3.8332,3.83457,6010000.0
2007-04-04 08:17:00,3.83999,3.83999,3.83051,3.83051,5270000.0
2007-04-04 08:18:00,3.83445,3.83953,3.83001,3.83698,4880000.0
2007-04-04 08:19:00,3.83359,3.83806,3.82931,3.82931,4890000.0
2007-04-04 08:20:00,3.83953,3.83953,3.82993,3.83517,6010000.0
2007-04-04 08:21:00,3.83436,3.8407,3.82973,3.83947,4890000.0
2007-04-04 08:22:00,3.83043,3.8408,3.83043,3.83937,5260000.0
2007-04-04 08:23:00,3.83529,3.83977,3.8345,3.83576,4140000.0
2007-04-04 08:24:00,3.82989,3.835,3.82984,3.83428,4510000.0
2007-04-04 08:25:00,3.83476,3.84113,3.83221,3.84031,4140000.0
2007-04-04 08:26:00,3.83986,3.83986,3.83467,3.8391,6000000.0
2007-04-04 08:27:00,3.83945,3.8416,3.83399,3.83399,5640000.0
2007-04-04 08:28:00,3.84094,3.84094,3.83466,3.83922,3010000.0
2007-04-04 08:29:00,3.83457,3.83994,3.82884,3.83994,4140000.0
2007-04-04 08:30:00,3.84137,3.84137,3.83223,3.84084,6020000.0
2007-04-04 08:31:00,3.83765,3.84491,3.83446,3.84104,4140000.0
2007-04-04 08:32:00,3.83556,3.84224,3.83246,3.83246,4510000.0
2007-04-04 08:33:00,3.84419,3.84595,3.83962,3.84578,5660000.0
2007-04-04 08:34:00,3.84576,3.84576,3.83516,3.8454,4520000.0
2007-04-04 08:35:00,3.84584,3.8459,3.83991,3.84548,5260000.0
2007-04-04 08:36:00,3.84379,3.84379,3.8373,3.8373,6770000.0
2007-04-04 08:37:00,3.84473,3.84473,3.8339,3.84362,5250000.0
2007-04-04 08:39:00,3.84375,3.84714,3.83669,3.84714,6770000.0
2007-04-04 08:40:00,3.84124,3.84663,3.84094,3.84613,5630000.0
2007-04-04 08:41:00,3.84686,3.84686,3.83637,3.84048,5660000.0
2007-04-04 08:42:00,3.84319,3.84817,3.84319,3.84753,2630000.0
2007-04-04 08:43:00,3.84292,3.84856,3.83912,3.84647,4150000.0
2007-04-04 08:44:00,3.84088,3.84692,3.8349,3.84692,6010000.0
2007-04-04 08:45:00,3.84359,3.84802,3.84272,3.84272,4510000.0
2007-04-04 08:46:00,3.84406,3.84907,3.84246,3.84246,5260000.0
2007-04-04 08:47:00,3.84193,3.84602,3.84008,3.84602,4510000.0
2007-04-04 08:49:00,3.84711,3.84784,3.84098,3.84747,5260000.0
2007-04-04 08:50:00,3.84625,3.84625,3.83999,3.84598,5260000.0
2007-04-04 08:51:00,3.84194,3.84814,3.83891,3.84732,5630000.0
2007-04-04 08:52:00,3.84583,3.8465,3.83628,3.8465,4880000.0
2007-04-04 08:53:00,3.84525,3.84777,3.84036,3.84752,7510000.0
2007-04-04 08:56:00,3.83941,3.84937,3.83931,3.84278,4510000.0
2007-04-04 08:57:00,3.84674,3.84695,3.83796,3.84695,4890000.0
2007-04-04 08:58:00,3.8435,3.84748,3.83864,3.84282,6400000.0
2007-04-04 08:59:00,3.84483,3.85092,3.84099,3.84854,9770000.0
2007-04-04 09:00:00,3.8429,3.84934,3.84014,3.84142,6390000.0
2007-04-04 09:01:00,3.84096,3.84608,3.83936,3.84089,4890000.0
2007-04-04 09:02:00,3.84023,3.84647,3.83668,3.84647,3770000.0
2007-04-04 09:03:00,3.83881,3.84697,3.83703,3.84697,4140000.0
2007-04-04 09:04:00,3.84491,3.84641,3.83854,3.84641,6020000.0
2007-04-04 09:05:00,3.84442,3.84761,3.8396,3.84594,8650000.0
2007-04-04 09:06:00,3.83784,3.84905,3.83784,3.8442,7900000.0
2007-04-04 09:07:00,3.8466,3.84731,3.83665,3.84155,6770000.0
2007-04-04 09:10:00,3.83476,3.84274,3.8329,3.83916,5260000.0
2007-04-04 09:11:00,3.84045,3.84611,3.84045,3.84398,5630000.0
2007-04-04 09:13:00,3.84564,3.84564,3.83416,3.83917,6770000.0
2007-04-04 09:14:00,3.835,3.84365,3.835,3.84364,7140000.0
2007-04-04 09:15:00,3.84542,3.84571,3.83943,3.84568,7130000.0
2007-04-04 09:16:00,3.83754,3.84624,3.83754,3.84602,5630000.0
2007-04-04 09:17:00,3.84219,3.8446,3.8354,3.8444,7140000.0
2007-04-04 09:18:00,3.84399,3.84499,3.83421,3.84499,4140000.0
2007-04-04 09:19:00,3.83409,3.847,3.83409,3.83744,4880000.0
2007-04-04 09:20:00,3.84408,3.84506,3.83818,3.84328,6390000.0
2007-04-04 09:21:00,3.84438,3.8451,3.83984,3.83984,3410000.0
2007-04-04 09:22:00,3.83909,3.84293,3.83279,3.83547,11640000.0
2007-04-04 09:23:00,3.83784,3.84375,3.83631,3.84186,5640000.0
2007-04-04 09:24:00,3.84142,3.84412,3.83624,3.83648,4880000.0
2007-04-04 09:25:00,3.83707,3.84131,3.83189,3.83588,6020000.0
2007-04-04 09:26:00,3.84307,3.84434,3.83891,3.84434,6400000.0
2007-04-04 09:27:00,3.83937,3.84312,3.83638,3.84169,4520000.0
2007-04-04 09:28:00,3.84348,3.84348,3.83354,3.83886,3770000.0
2007-04-04 09:29:00,3.84375,3.84589,3.83868,3.84325,5650000.0
2007-04-04 09:30:00,3.84361,3.84599,3.83612,3.84376,6770000.0
2007-04-04 09:31:00,3.84387,3.84387,3.83326,3.83326,6000000.0
2007-04-04 09:32:00,3.83999,3.84365,3.83538,3.83538,4140000.0
2007-04-04 09:35:00,3.83874,3.84401,3.83421,3.83421,7510000.0
2007-04-04 09:39:00,3.8368,3.84235,3.83431,3.83592,9010000.0
2007-04-04 09:40:00,3.84088,3.84449,3.83969,3.84289,4510000.0
2007-04-04 09:44:00,3.84369,3.84568,3.83887,3.84107,4510000.0
2007-04-04 09:45:00,3.84253,3.84384,3.83383,3.84166,10150000.0
2007-04-04 09:46:00,3.83741,3.84328,3.83741,3.84286,4880000.0
2007-04-04 09:47:00,3.83859,3.84517,3.83449,3.83975,5640000.0
2007-04-04 09:48:00,3.84454,3.84552,3.83542,3.84219,4150000.0
2007-04-04 09:50:00,3.8383,3.84321,3.8383,3.84177,3770000.0
2007-04-04 09:52:00,3.83798,3.84421,3.83596,3.84222,6760000.0
2007-04-04 09:53:00,3.84415,3.84477,3.84211,3.84211,3760000.0
2007-04-04 09:54:00,3.84622,3.84744,3.83458,3.83458,5640000.0
2007-04-04 09:55:00,3.83892,3.84391,3.83324,3.84236,6390000.0
2007-04-04 09:56:00,3.84312,3.84402,3.83509,3.83509,3760000.0
2007-04-04 09:57:00,3.84362,3.84545,3.83538,3.84187,10160000.0
2007-04-04 09:58:00,3.83607,3.84472,3.83607,3.84472,3400000.0
2007-04-04 09:59:00,3.83962,3.85088,3.83758,3.84344,13540000.0
2007-04-04 10:03:00,3.84155,3.84155,3.83866,3.83866,3000000.0
2007-04-04 10:04:00,3.8449,3.84596,3.83546,3.84166,9380000.0
2007-04-04 10:09:00,3.83994,3.84311,3.83407,3.83517,6400000.0
2007-04-04 10:10:00,3.84208,3.84315,3.83787,3.84135,4880000.0
2007-04-04 10:11:00,3.83839,3.84595,3.83839,3.84365,4880000.0
2007-04-04 10:12:00,3.84236,3.84382,3.83701,3.8427,4880000.0
2007-04-04 10:13:00,3.84357,3.84433,3.83809,3.83935,5260000.0
2007-04-04 10:18:00,3.83797,3.84299,3.83347,3.84217,4900000.0
2007-04-04 10:19:00,3.83134,3.8462,3.83134,3.83925,10520000.0
2007-04-04 10:20:00,3.84218,3.84218,3.83579,3.83717,6010000.0
2007-04-04 10:21:00,3.84303,3.84413,3.83143,3.8392,13910000.0
2007-04-04 10:22:00,3.83721,3.84202,3.83336,3.8381,5650000.0
2007-04-04 10:23:00,3.83764,3.8447,3.83459,3.83956,5250000.0
2007-04-04 10:24:00,3.84529,3.84533,3.83525,3.84462,9020000.0
2007-04-04 10:25:00,3.83983,3.84412,3.83671,3.83671,4140000.0
2007-04-04 10:27:00,3.84396,3.84532,3.83912,3.84056,6770000.0
2007-04-04 10:28:00,3.83591,3.84557,3.83591,3.84537,6400000.0
2007-04-04 10:30:00,3.84337,3.84452,3.83706,3.84442,4130000.0
2007-04-04 10:31:00,3.84148,3.84569,3.83724,3.84532,3770000.0
2007-04-04 10:32:00,3.83695,3.84674,3.83365,3.84167,3030000.0
2007-04-04 10:33:00,3.84514,3.84655,3.83911,3.84655,5640000.0
2007-04-04 10:34:00,3.8347,3.84529,3.8347,3.83952,7510000.0
2007-04-04 10:35:00,3.8395,3.84461,3.8358,3.8403,6010000.0
2007-04-04 10:36:00,3.8462,3.8462,3.83834,3.84474,4890000.0
2007-04-04 10:37:00,3.84591,3.84892,3.83791,3.84234,10910000.0
2007-04-04 10:39:00,3.84441,3.8452,3.83615,3.8452,3770000.0
2007-04-04 10:40:00,3.84554,3.85025,3.83831,3.83831,4890000.0
2007-04-04 10:44:00,3.84219,3.8462,3.83809,3.8462,11270000.0
2007-04-04 10:45:00,3.84207,3.84379,3.83606,3.84088,9430000.0
2007-04-04 10:47:00,3.84048,3.84491,3.83831,3.84491,5640000.0
2007-04-04 10:48:00,3.83957,3.84663,3.83725,3.84128,5250000.0
2007-04-04 10:49:00,3.84428,3.84533,3.83647,3.84527,5260000.0
2007-04-04 10:50:00,3.83588,3.84718,3.83588,3.84639,6770000.0
2007-04-04 10:51:00,3.84458,3.84545,3.83409,3.83977,6010000.0
2007-04-04 10:52:00,3.84654,3.84741,3.83728,3.84695,6400000.0
2007-04-04 10:53:00,3.84343,3.84681,3.83672,3.84681,6030000.0
2007-04-04 10:54:00,3.84153,3.84694,3.84064,3.84064,5260000.0
2007-04-04 10:55:00,3.84269,3.84772,3.83354,3.84064,6030000.0
2007-04-04 10:56:00,3.84404,3.84819,3.83946,3.8431,4510000.0
2007-04-04 10:57:00,3.84218,3.84733,3.84119,3.84119,5270000.0
2007-04-04 10:58:00,3.84431,3.84581,3.83648,3.84365,5270000.0
2007-04-04 10:59:00,3.83859,3.84952,3.83859,3.84904,7150000.0
2007-04-04 11:00:00,3.84688,3.84937,3.83921,3.84851,7920000.0
2007-04-04 11:01:00,3.84589,3.84852,3.84257,3.84257,5650000.0
2007-04-04 11:02:00,3.83685,3.8476,3.83685,3.84455,4140000.0
2007-04-04 11:03:00,3.84819,3.84819,3.84769,3.84769,1130000.0
2007-04-04 11:05:00,3.83919,3.84805,3.83919,3.84805,1500000.0
2007-04-04 11:06:00,3.84097,3.84697,3.84097,3.84697,5260000.0
2007-04-04 11:07:00,3.84654,3.84884,3.83902,3.83906,7140000.0
2007-04-04 11:09:00,3.84667,3.84868,3.84255,3.84868,3770000.0
2007-04-04 11:12:00,3.84381,3.85003,3.84381,3.8449,5650000.0
2007-04-04 11:13:00,3.8425,3.84873,3.83858,3.84273,7510000.0
2007-04-04 11:14:00,3.84405,3.84803,3.83812,3.84428,6760000.0
2007-04-04 11:15:00,3.84649,3.84649,3.83609,3.84339,6760000.0
2007-04-04 11:16:00,3.84876,3.84876,3.8425,3.84333,4880000.0
2007-04-04 11:17:00,3.84253,3.84832,3.84125,3.84515,6010000.0
2007-04-04 11:18:00,3.84795,3.84795,3.83893,3.8433,6390000.0
2007-04-04 11:19:00,3.84802,3.84871,3.83912,3.84871,5260000.0
2007-04-04 11:20:00,3.8386,3.84838,3.8386,3.84697,3760000.0
2007-04-04 11:21:00,3.84841,3.85161,3.84188,3.84451,9040000.0
2007-04-04 11:23:00,3.84817,3.84817,3.83907,3.84748,3000000.0
2007-04-04 11:24:00,3.83766,3.84816,3.83766,3.84539,11660000.0
2007-04-04 11:25:00,3.8476,3.85119,3.83849,3.84339,5270000.0
2007-04-04 11:26:00,3.84827,3.84847,3.84185,3.84185,4510000.0
2007-04-04 11:30:00,3.84728,3.84742,3.84267,3.84462,4510000.0
2007-04-04 11:34:00,3.84872,3.84938,3.84395,3.84837,4880000.0
2007-04-04 11:36:00,3.84857,3.84857,3.84642,3.84722,7130000.0
2007-04-04 11:37:00,3.8473,3.84894,3.84007,3.84711,4880000.0
2007-04-04 11:39:00,3.84662,3.84844,3.84105,3.84309,7500000.0
2007-04-04 11:43:00,3.83853,3.85086,3.83853,3.84928,4880000.0
2007-04-04 11:44:00,3.84135,3.84818,3.84135,3.84502,4140000.0
2007-04-04 11:46:00,3.84895,3.84895,3.84326,3.84586,6010000.0
2007-04-04 11:50:00,3.84489,3.85011,3.84349,3.84349,8250000.0
2007-04-04 11:52:00,3.84932,3.84932,3.84362,3.8469,4880000.0
2007-04-04 11:53:00,3.8442,3.849,3.84395,3.84708,6000000.0
2007-04-04 11:54:00,3.8483,3.84884,3.84256,3.84256,5270000.0
2007-04-04 11:56:00,3.84851,3.8496,3.84508,3.84508,5630000.0
2007-04-04 11:57:00,3.84903,3.85107,3.84562,3.84562,4890000.0
2007-04-04 11:58:00,3.84409,3.85106,3.8388,3.84584,8280000.0
2007-04-04 11:59:00,3.84823,3.84932,3.84337,3.84932,4890000.0
2007-04-04 12:00:00,3.84799,3.84799,3.84232,3.84372,10520000.0
2007-04-04 12:01:00,3.84954,3.84954,3.84586,3.84713,7510000.0
2007-04-04 12:02:00,3.84705,3.84746,3.83532,3.84536,6020000.0
2007-04-04 12:03:00,3.84869,3.84926,3.84487,3.84854,4890000.0
2007-04-04 12:04:00,3.84954,3.85056,3.84371,3.84976,4140000.0
2007-04-04 12:05:00,3.84568,3.84992,3.84242,3.84671,7140000.0
2007-04-04 12:06:00,3.84592,3.84971,3.8403,3.84153,7880000.0
2007-04-04 12:07:00,3.84936,3.84936,3.84344,3.84441,6380000.0
2007-04-04 12:08:00,3.84626,3.84869,3.84157,3.84298,7140000.0
2007-04-04 12:11:00,3.84738,3.84997,3.84351,3.84501,6390000.0
2007-04-04 12:12:00,3.84754,3.8485,3.84133,3.84718,5260000.0
2007-04-04 12:13:00,3.84818,3.84923,3.83754,3.84446,4140000.0
2007-04-04 12:14:00,3.84847,3.84847,3.84069,3.84579,4140000.0
2007-04-04 12:15:00,3.84799,3.85342,3.83955,3.84885,7140000.0
2007-04-04 12:16:00,3.84862,3.85136,3.84039,3.84039,4140000.0
2007-04-04 12:17:00,3.84346,3.85051,3.84346,3.84423,5630000.0
2007-04-04 12:18:00,3.85164,3.85246,3.84042,3.848,8270000.0
2007-04-04 12:19:00,3.84964,3.8501,3.84069,3.84898,7130000.0
2007-04-04 12:20:00,3.8502,3.8502,3.84399,3.84954,5630000.0
2007-04-04 12:21:00,3.85115,3.85115,3.84206,3.84551,6760000.0
2007-04-04 12:22:00,3.8416,3.85159,3.8416,3.84984,5260000.0
2007-04-04 12:23:00,3.85083,3.85236,3.84283,3.85014,6760000.0
2007-04-04 12:24:00,3.84368,3.84914,3.84353,3.84392,7130000.0
2007-04-04 12:25:00,3.84649,3.85033,3.84508,3.84847,5260000.0
2007-04-04 12:26:00,3.85076,3.85154,3.8435,3.85,5250000.0
2007-04-04 12:27:00,3.8505,3.85182,3.84637,3.84995,5630000.0
2007-04-04 12:28:00,3.84421,3.85254,3.84281,3.84857,7140000.0
2007-04-04 12:30:00,3.83939,3.84991,3.83721,3.84991,4520000.0
2007-04-04 12:31:00,3.84221,3.85033,3.83843,3.85033,7140000.0
2007-04-04 12:32:00,3.84449,3.85042,3.83799,3.84461,9400000.0
2007-04-04 12:33:00,3.85087,3.85181,3.84193,3.85029,7500000.0
2007-04-04 12:34:00,3.85066,3.8509,3.8418,3.84669,7510000.0
2007-04-04 12:35:00,3.84911,3.85106,3.8397,3.84676,6390000.0
2007-04-04 12:36:00,3.8509,3.85436,3.84302,3.85259,7140000.0
2007-04-04 12:37:00,3.85146,3.85255,3.84737,3.85255,4880000.0
2007-04-04 12:38:00,3.85359,3.85444,3.84353,3.84766,7530000.0
2007-04-04 12:39:00,3.8514,3.8514,3.84584,3.84584,4880000.0
2007-04-04 12:40:00,3.8492,3.85128,3.84631,3.85128,5250000.0
2007-04-04 12:41:00,3.84963,3.85095,3.84126,3.84877,5650000.0
2007-04-04 12:42:00,3.84846,3.84973,3.84426,3.84973,6390000.0
2007-04-04 12:43:00,3.84907,3.84907,3.83941,3.84358,5630000.0
2007-04-04 12:44:00,3.84763,3.84763,3.84161,3.84161,4510000.0
2007-04-04 12:45:00,3.83936,3.85031,3.83936,3.84962,14270000.0
2007-04-04 12:46:00,3.8417,3.84821,3.83732,3.84821,4880000.0
2007-04-04 12:47:00,3.84082,3.85053,3.84082,3.84437,6010000.0
2007-04-04 12:48:00,3.84595,3.84968,3.83977,3.84968,5260000.0
2007-04-04 12:49:00,3.84919,3.84976,3.83953,3.84875,7510000.0
2007-04-04 12:50:00,3.84133,3.85341,3.84133,3.85028,7500000.0
2007-04-04 12:51:00,3.84452,3.84979,3.84452,3.84943,4520000.0
2007-04-04 12:52:00,3.8453,3.84802,3.8453,3.84802,1880000.0
2007-04-04 12:54:00,3.8504,3.85082,3.84114,3.84413,4520000.0
2007-04-04 12:55:00,3.84983,3.8511,3.84903,3.84934,3380000.0
2007-04-04 12:56:00,3.85086,3.85097,3.83937,3.84296,5630000.0
2007-04-04 12:57:00,3.84981,3.85112,3.84093,3.84508,7140000.0
2007-04-04 12:58:00,3.8492,3.84962,3.84229,3.84962,5670000.0
2007-04-04 12:59:00,3.84745,3.85155,3.84193,3.8498,10510000.0
2007-04-04 13:00:00,3.84023,3.84867,3.83809,3.84676,10910000.0
2007-04-04 13:01:00,3.83815,3.84688,3.83501,3.83791,6000000.0
2007-04-04 13:02:00,3.84803,3.84803,3.83464,3.84052,6390000.0
2007-04-04 13:03:00,3.83965,3.84739,3.83844,3.83844,5640000.0
2007-04-04 13:04:00,3.84532,3.84903,3.83868,3.84903,6390000.0
2007-04-04 13:05:00,3.84672,3.84684,3.83902,3.84242,6010000.0
2007-04-04 13:06:00,3.84902,3.84998,3.84018,3.84718,6770000.0
2007-04-04 13:07:00,3.83845,3.84599,3.83662,3.84599,5260000.0
2007-04-04 13:08:00,3.84395,3.85032,3.84395,3.84424,3780000.0
2007-04-04 13:09:00,3.84822,3.84846,3.84117,3.84117,9020000.0
2007-04-04 13:10:00,3.84725,3.84844,3.84125,3.84808,6020000.0
2007-04-04 13:11:00,3.84617,3.84729,3.8395,3.84648,4520000.0
2007-04-04 13:12:00,3.84793,3.85106,3.84063,3.84731,6770000.0
2007-04-04 13:13:00,3.84334,3.84874,3.83927,3.84728,4900000.0
2007-04-04 13:14:00,3.84786,3.84793,3.83529,3.84614,7880000.0
2007-04-04 13:15:00,3.84604,3.84923,3.83946,3.848,7530000.0
2007-04-04 13:16:00,3.84836,3.84908,3.84233,3.84722,6760000.0
2007-04-04 13:17:00,3.8467,3.84838,3.83955,3.84684,4880000.0
2007-04-04 13:18:00,3.84809,3.84998,3.84075,3.84418,4880000.0
2007-04-04 13:19:00,3.84254,3.84783,3.84254,3.84437,4510000.0
2007-04-04 13:20:00,3.84265,3.84889,3.84265,3.84666,4890000.0
2007-04-04 13:21:00,3.8479,3.8479,3.84071,3.84684,3010000.0
2007-04-04 13:22:00,3.8435,3.84807,3.8435,3.84496,4510000.0
2007-04-04 13:23:00,3.84432,3.84905,3.84432,3.84571,4880000.0
2007-04-04 13:24:00,3.84688,3.84758,3.83975,3.84758,3750000.0
2007-04-04 13:25:00,3.84734,3.84734,3.84167,3.84167,3770000.0
2007-04-04 13:26:00,3.84333,3.84871,3.83663,3.84101,7140000.0
2007-04-04 13:27:00,3.8485,3.8485,3.83858,3.8446,5650000.0
2007-04-04 13:28:00,3.84951,3.84954,3.84115,3.84199,7130000.0
2007-04-04 13:29:00,3.8484,3.8484,3.84008,3.84571,7150000.0
2007-04-04 13:30:00,3.84563,3.85155,3.84181,3.84977,5630000.0
2007-04-04 13:31:00,3.84467,3.8464,3.83977,3.8401,7510000.0
2007-04-04 13:32:00,3.84712,3.84712,3.8368,3.84688,6010000.0
2007-04-04 13:33:00,3.84216,3.84681,3.84111,3.8421,5630000.0
2007-04-04 13:34:00,3.84092,3.84564,3.83591,3.84501,5650000.0
2007-04-04 13:35:00,3.84231,3.8472,3.83912,3.84259,3770000.0
2007-04-04 13:36:00,3.84745,3.84745,3.8383,3.8383,6390000.0
2007-04-04 13:37:00,3.83899,3.84766,3.83899,3.84324,6400000.0
2007-04-04 13:38:00,3.84802,3.8495,3.84476,3.84476,3010000.0
2007-04-04 13:39:00,3.84448,3.84958,3.84279,3.84691,7140000.0
2007-04-04 13:41:00,3.8466,3.84981,3.84071,3.84452,5270000.0
2007-04-04 13:42:00,3.84773,3.84778,3.83873,3.84692,5270000.0
2007-04-04 13:43:00,3.84726,3.84802,3.83735,3.84802,5650000.0
2007-04-04 13:44:00,3.84512,3.84749,3.8406,3.84566,9390000.0
2007-04-04 13:45:00,3.84473,3.84759,3.83598,3.84759,5250000.0
2007-04-04 13:46:00,3.84747,3.84774,3.83734,3.84304,6390000.0
2007-04-04 13:47:00,3.84585,3.84622,3.83599,3.84122,6390000.0
2007-04-04 13:48:00,3.84795,3.84823,3.84231,3.84231,5270000.0
2007-04-04 13:49:00,3.84142,3.84728,3.84142,3.84728,4890000.0
2007-04-04 13:51:00,3.84769,3.84795,3.8444,3.84795,4500000.0
2007-04-04 13:52:00,3.84234,3.84748,3.83806,3.84279,6020000.0
2007-04-04 13:53:00,3.84211,3.84674,3.83755,3.84566,10130000.0
2007-04-04 13:54:00,3.84637,3.84777,3.8378,3.84205,6380000.0
2007-04-04 13:55:00,3.83659,3.84717,3.83642,3.84717,3770000.0
2007-04-04 13:56:00,3.84814,3.85058,3.84135,3.84676,10910000.0
2007-04-04 13:57:00,3.84309,3.84743,3.83803,3.84605,6390000.0
2007-04-04 13:58:00,3.84718,3.84718,3.83503,3.83855,5250000.0
2007-04-04 13:59:00,3.84793,3.84793,3.84184,3.84184,4140000.0
2007-04-04 14:00:00,3.84367,3.84654,3.84007,3.84484,7510000.0
2007-04-04 14:01:00,3.84663,3.84715,3.83979,3.84007,5630000.0
2007-04-04 14:02:00,3.84162,3.84693,3.83682,3.84233,6380000.0
2007-04-04 14:03:00,3.8481,3.84976,3.84262,3.84817,4510000.0
2007-04-04 14:04:00,3.84184,3.84619,3.84145,3.84609,7510000.0
2007-04-04 14:05:00,3.84471,3.84648,3.83716,3.84611,3760000.0
2007-04-04 14:06:00,3.84128,3.84955,3.83911,3.84486,9020000.0
2007-04-04 14:07:00,3.84059,3.84787,3.84059,3.84293,6010000.0
2007-04-04 14:08:00,3.84503,3.84763,3.84278,3.84713,4880000.0
2007-04-04 14:09:00,3.84726,3.84726,3.83771,3.8467,6400000.0
2007-04-04 14:10:00,3.84694,3.84902,3.84233,3.84233,5260000.0
2007-04-04 14:11:00,3.84904,3.84912,3.83952,3.8421,6010000.0
2007-04-04 14:12:00,3.84432,3.84893,3.84312,3.84726,4890000.0
2007-04-04 14:13:00,3.84837,3.84871,3.83913,3.84183,9390000.0
2007-04-04 14:14:00,3.84739,3.84739,3.83946,3.84048,7510000.0
2007-04-04 14:15:00,3.84336,3.84889,3.8383,3.84832,9020000.0
2007-04-04 14:16:00,3.84854,3.84854,3.83828,3.84319,6380000.0
2007-04-04 14:17:00,3.84833,3.84942,3.84009,3.84578,4530000.0
2007-04-04 14:18:00,3.83685,3.84766,3.83685,3.84766,5640000.0
2007-04-04 14:19:00,3.84856,3.84893,3.83901,3.83901,6020000.0
2007-04-04 14:20:00,3.84219,3.8483,3.84164,3.84755,4890000.0
2007-04-04 14:21:00,3.84407,3.84931,3.84008,3.84522,6400000.0
2007-04-04 14:22:00,3.85067,3.85416,3.84187,3.85048,7130000.0
2007-04-04 14:23:00,3.84896,3.84896,3.83764,3.84305,6390000.0
2007-04-04 14:24:00,3.84657,3.84892,3.84019,3.84756,4150000.0
2007-04-04 14:25:00,3.84761,3.84788,3.84334,3.84359,5630000.0
2007-04-04 14:26:00,3.84902,3.84902,3.83938,3.84528,5260000.0
2007-04-04 14:27:00,3.8483,3.84914,3.84428,3.84914,4890000.0
2007-04-04 14:28:00,3.84855,3.84935,3.84404,3.84935,4880000.0
2007-04-04 14:29:00,3.84723,3.84907,3.84359,3.84359,7140000.0
2007-04-04 14:30:00,3.84936,3.84936,3.84352,3.84751,4140000.0
2007-04-04 14:31:00,3.84819,3.84891,3.84216,3.84558,7140000.0
2007-04-04 14:32:00,3.8497,3.85088,3.84231,3.84357,4510000.0
2007-04-04 14:33:00,3.85107,3.85138,3.83911,3.84424,4510000.0
2007-04-04 14:34:00,3.84921,3.84983,3.84059,3.84881,6750000.0
2007-04-04 14:35:00,3.84978,3.8509,3.84528,3.85026,6760000.0
2007-04-04 14:36:00,3.84896,3.85291,3.84528,3.8522,6390000.0
2007-04-04 14:37:00,3.84996,3.84996,3.84402,3.84763,5270000.0
2007-04-04 14:38:00,3.84906,3.85026,3.84025,3.85026,7510000.0
2007-04-04 14:39:00,3.84474,3.84797,3.84019,3.84665,4520000.0
2007-04-04 14:40:00,3.85066,3.85066,3.84034,3.84501,4900000.0
2007-04-04 14:41:00,3.85092,3.85105,3.84012,3.85011,6390000.0
2007-04-04 14:42:00,3.84873,3.84964,3.84189,3.8453,6000000.0
2007-04-04 14:43:00,3.84675,3.84934,3.83843,3.84487,6010000.0
2007-04-04 14:44:00,3.84894,3.85062,3.84529,3.84543,4880000.0
2007-04-04 14:45:00,3.8465,3.84844,3.837,3.84481,9380000.0
2007-04-04 14:46:00,3.84885,3.85121,3.84169,3.84979,6760000.0
2007-04-04 14:47:00,3.84651,3.8498,3.84131,3.84804,7510000.0
2007-04-04 14:48:00,3.85021,3.8517,3.84087,3.8517,4510000.0
2007-04-04 14:49:00,3.85003,3.85081,3.84568,3.84608,4140000.0
2007-04-04 14:50:00,3.84621,3.85286,3.84033,3.84608,13150000.0
2007-04-04 14:51:00,3.84995,3.85094,3.84452,3.84948,4890000.0
2007-04-04 14:52:00,3.8442,3.85062,3.8442,3.85043,3770000.0
2007-04-04 14:53:00,3.83974,3.85167,3.83974,3.84802,5630000.0
2007-04-04 14:54:00,3.84245,3.85085,3.84092,3.85085,4140000.0
2007-04-04 14:55:00,3.84662,3.84993,3.83955,3.84541,5260000.0
2007-04-04 14:56:00,3.85198,3.85198,3.84147,3.8476,7150000.0
2007-04-04 14:57:00,3.84867,3.85025,3.84102,3.84505,5260000.0
2007-04-04 14:58:00,3.85152,3.85152,3.84054,3.84765,7890000.0
2007-04-04 14:59:00,3.85229,3.8533,3.84674,3.85135,7890000.0
2007-04-04 15:00:00,3.8499,3.8499,3.84459,3.84962,3760000.0
2007-04-04 15:01:00,3.84991,3.85249,3.84118,3.85106,6030000.0
2007-04-04 15:02:00,3.85137,3.85184,3.84179,3.84179,9400000.0
2007-04-04 15:03:00,3.84627,3.85038,3.84352,3.84352,6010000.0
2007-04-04 15:04:00,3.85033,3.85033,3.84386,3.84903,4880000.0
2007-04-04 15:05:00,3.85051,3.85051,3.84023,3.84897,4890000.0
2007-04-04 15:06:00,3.85018,3.85018,3.8391,3.84922,4900000.0
2007-04-04 15:07:00,3.85122,3.85198,3.84637,3.85068,4890000.0
2007-04-04 15:08:00,3.84833,3.84833,3.84256,3.84256,6010000.0
2007-04-04 15:09:00,3.84591,3.84993,3.83892,3.84993,4140000.0
2007-04-04 15:10:00,3.84074,3.84775,3.83739,3.84347,4880000.0
2007-04-04 15:11:00,3.84663,3.85118,3.84208,3.84624,5630000.0
2007-04-04 15:12:00,3.84574,3.84847,3.84174,3.84439,5250000.0
2007-04-04 15:13:00,3.84771,3.85163,3.83908,3.84851,5260000.0
2007-04-04 15:14:00,3.84255,3.84679,3.83773,3.84679,5630000.0
2007-04-04 15:15:00,3.84651,3.84706,3.84279,3.84406,7130000.0
2007-04-04 15:16:00,3.84613,3.84659,3.83542,3.84146,4880000.0
2007-04-04 15:17:00,3.84705,3.84705,3.83626,3.84189,9380000.0
2007-04-04 15:18:00,3.84317,3.84317,3.83316,3.84072,6010000.0
2007-04-04 15:19:00,3.84721,3.84721,3.8413,3.84669,4880000.0
2007-04-04 15:20:00,3.84584,3.84634,3.83832,3.83916,4510000.0
2007-04-04 15:21:00,3.84602,3.84714,3.8415,3.84201,4520000.0
2007-04-04 15:22:00,3.84603,3.8481,3.83963,3.84264,7510000.0
2007-04-04 15:23:00,3.84608,3.84757,3.84221,3.84221,5630000.0
2007-04-04 15:24:00,3.84653,3.84653,3.84043,3.84203,6000000.0
2007-04-04 15:25:00,3.84744,3.8475,3.8419,3.84235,4510000.0
2007-04-04 15:26:00,3.84638,3.84703,3.83672,3.84703,4140000.0
2007-04-04 15:27:00,3.84308,3.84725,3.83593,3.83593,6390000.0
2007-04-04 15:28:00,3.84663,3.84712,3.8418,3.8418,6010000.0
2007-04-04 15:29:00,3.84672,3.84672,3.83604,3.84663,17660000.0
2007-04-04 15:30:00,3.8463,3.8463,3.83932,3.84595,5260000.0
2007-04-04 15:31:00,3.84779,3.84862,3.84224,3.84574,5260000.0
2007-04-04 15:32:00,3.8477,3.8477,3.83875,3.8471,4880000.0
2007-04-04 15:33:00,3.83856,3.84891,3.83856,3.84382,8270000.0
2007-04-04 15:34:00,3.84336,3.84781,3.83741,3.84781,10150000.0
2007-04-04 15:35:00,3.83747,3.8477,3.83747,3.84616,7140000.0
2007-04-04 15:36:00,3.84196,3.84654,3.83973,3.84037,5260000.0
2007-04-04 15:37:00,3.84699,3.84788,3.84231,3.84231,6000000.0
2007-04-04 15:38:00,3.84809,3.84947,3.84356,3.84902,6390000.0
2007-04-04 15:39:00,3.84767,3.84767,3.83761,3.84083,5270000.0
2007-04-04 15:40:00,3.84291,3.84781,3.83903,3.84759,4140000.0
2007-04-04 15:41:00,3.83965,3.84777,3.83778,3.84753,5260000.0
2007-04-04 15:42:00,3.84102,3.84607,3.84102,3.8452,4880000.0
2007-04-04 15:43:00,3.84296,3.84607,3.84037,3.84289,4510000.0
2007-04-04 15:44:00,3.84612,3.84612,3.83173,3.83173,4510000.0
2007-04-04 15:45:00,3.84238,3.84351,3.83285,3.84158,6760000.0
2007-04-04 15:46:00,3.84096,3.84566,3.83918,3.83929,5250000.0
2007-04-04 15:47:00,3.84071,3.84498,3.8404,3.84498,4880000.0
2007-04-04 15:48:00,3.83442,3.84638,3.83442,3.84556,4880000.0
2007-04-04 15:49:00,3.84513,3.84626,3.84035,3.84384,5630000.0
2007-04-04 15:50:00,3.84116,3.84591,3.83868,3.83868,5260000.0
2007-04-04 15:51:00,3.84127,3.84614,3.84026,3.84026,4510000.0
2007-04-04 15:52:00,3.84083,3.84524,3.83582,3.83625,4890000.0
2007-04-04 15:53:00,3.83702,3.84664,3.83675,3.83675,4510000.0
2007-04-04 15:54:00,3.8445,3.84455,3.83829,3.84455,4520000.0
2007-04-04 15:55:00,3.84481,3.84581,3.83922,3.84581,6380000.0
2007-04-04 15:56:00,3.84667,3.84667,3.84095,3.84095,4510000.0
2007-04-04 15:57:00,3.84557,3.84729,3.83455,3.84514,7140000.0
2007-04-04 15:58:00,3.84232,3.84566,3.83686,3.8419,6770000.0
2007-04-04 15:59:00,3.84702,3.84702,3.84123,3.84123,4140000.0
2007-04-04 16:00:00,3.8458,3.84767,3.83919,3.84738,7890000.0
2007-04-04 16:01:00,3.84287,3.84834,3.84129,3.84453,5270000.0
2007-04-04 16:02:00,3.84421,3.84654,3.83783,3.83812,6010000.0
2007-04-04 16:03:00,3.84466,3.8484,3.84282,3.84389,4510000.0
2007-04-04 16:04:00,3.84322,3.84557,3.83787,3.84236,4890000.0
2007-04-04 16:05:00,3.84362,3.85068,3.84261,3.8494,6020000.0
2007-04-04 16:06:00,3.83826,3.84721,3.83826,3.84574,7510000.0
2007-04-04 16:07:00,3.8474,3.8481,3.8402,3.8481,4880000.0
2007-04-04 16:08:00,3.84575,3.84896,3.84395,3.84896,5260000.0
2007-04-04 16:09:00,3.84227,3.84587,3.83563,3.84587,5270000.0
2007-04-04 16:10:00,3.84351,3.85148,3.84256,3.84615,6010000.0
2007-04-04 16:11:00,3.84658,3.84681,3.83618,3.84681,6390000.0
2007-04-04 16:12:00,3.84921,3.84921,3.84189,3.84189,5640000.0
2007-04-04 16:13:00,3.84385,3.84857,3.84091,3.84657,7510000.0
2007-04-04 16:14:00,3.84789,3.84845,3.84316,3.84316,3770000.0
2007-04-04 16:15:00,3.84101,3.84772,3.84101,3.84442,5260000.0
2007-04-04 16:16:00,3.84855,3.85293,3.8405,3.84056,5650000.0
2007-04-04 16:17:00,3.8473,3.8473,3.84026,3.84026,2260000.0
2007-04-04 16:18:00,3.8466,3.84722,3.84143,3.84722,6380000.0
2007-04-04 16:19:00,3.8371,3.8465,3.8371,3.8417,4510000.0
2007-04-04 16:20:00,3.84274,3.84521,3.83273,3.83985,4510000.0
2007-04-04 16:21:00,3.84689,3.84823,3.83846,3.84301,6010000.0
2007-04-04 16:22:00,3.84454,3.84535,3.83466,3.84498,7140000.0
2007-04-04 16:23:00,3.84816,3.84859,3.84316,3.84316,6390000.0
2007-04-04 16:24:00,3.84676,3.84763,3.84158,3.8453,5640000.0
2007-04-04 16:25:00,3.843,3.84861,3.84141,3.84861,5640000.0
2007-04-04 16:26:00,3.84787,3.84942,3.84296,3.84848,7510000.0
2007-04-04 16:27:00,3.84313,3.84831,3.83953,3.84819,5260000.0
2007-04-04 16:28:00,3.84744,3.84744,3.84081,3.84374,4520000.0
2007-04-04 16:29:00,3.83898,3.84857,3.83898,3.84765,6010000.0
2007-04-04 16:30:00,3.8468,3.848,3.8389,3.848,5640000.0
2007-04-04 16:31:00,3.84633,3.84784,3.8384,3.84332,6770000.0
2007-04-04 16:32:00,3.84759,3.84815,3.84182,3.84584,5650000.0
2007-04-04 16:33:00,3.84715,3.8475,3.84157,3.84286,4880000.0
2007-04-04 16:34:00,3.84858,3.85001,3.83968,3.84086,6390000.0
2007-04-04 16:35:00,3.84307,3.84913,3.83815,3.84259,5250000.0
2007-04-04 16:36:00,3.84343,3.84721,3.84009,3.84572,6010000.0
2007-04-04 16:37:00,3.84288,3.84676,3.84288,3.84488,3750000.0
2007-04-04 16:38:00,3.8431,3.84472,3.83631,3.83983,3380000.0
2007-04-04 16:39:00,3.84608,3.84619,3.8372,3.8372,4510000.0
2007-04-04 16:40:00,3.84594,3.84595,3.84024,3.8414,5630000.0
2007-04-04 16:41:00,3.84642,3.84647,3.8375,3.84518,5250000.0
2007-04-04 16:42:00,3.83951,3.84647,3.83869,3.84564,4510000.0
2007-04-04 16:43:00,3.83994,3.84592,3.8387,3.8441,4510000.0
2007-04-04 16:44:00,3.84603,3.84635,3.84011,3.84169,5630000.0
2007-04-04 16:45:00,3.84332,3.84527,3.83363,3.84139,12390000.0
2007-04-04 16:46:00,3.84538,3.84616,3.8399,3.84262,4150000.0
2007-04-04 16:47:00,3.84739,3.84857,3.83794,3.84701,6400000.0
2007-04-04 16:48:00,3.84562,3.84607,3.83635,3.84607,6400000.0
2007-04-04 16:49:00,3.84378,3.84689,3.83619,3.84015,5640000.0
2007-04-04 16:50:00,3.84525,3.84527,3.83534,3.84527,5630000.0
2007-04-04 16:51:00,3.84498,3.84625,3.83631,3.84625,4900000.0
2007-04-04 16:52:00,3.84123,3.84678,3.83717,3.83717,5260000.0
2007-04-04 16:53:00,3.84541,3.84836,3.83871,3.84575,6390000.0
2007-04-04 16:54:00,3.84688,3.8481,3.83919,3.84171,6760000.0
2007-04-04 16:55:00,3.84182,3.84677,3.8358,3.8408,4880000.0
2007-04-04 16:56:00,3.84211,3.84644,3.83535,3.84016,6390000.0
2007-04-04 16:57:00,3.83402,3.84517,3.83292,3.83292,6780000.0
2007-04-04 16:58:00,3.84474,3.84474,3.83928,3.84381,4520000.0
2007-04-04 16:59:00,3.84366,3.84424,3.83818,3.84327,7880000.0
2007-04-04 17:00:00,3.84399,3.8443,3.83531,3.8443,6380000.0
2007-04-04 17:01:00,3.84382,3.84392,3.83676,3.83743,6010000.0
2007-04-04 17:02:00,3.84437,3.84451,3.83585,3.83774,5630000.0
2007-04-04 17:03:00,3.83822,3.84372,3.83498,3.84128,6770000.0
2007-04-04 17:04:00,3.84542,3.84548,3.83847,3.83997,6770000.0
2007-04-04 17:05:00,3.84482,3.84527,3.83522,3.84527,6020000.0
2007-04-04 17:06:00,3.84353,3.84353,3.83291,3.84242,6010000.0
2007-04-04 17:07:00,3.83989,3.84477,3.83989,3.84476,5630000.0
2007-04-04 17:08:00,3.84522,3.84584,3.8423,3.84358,5250000.0
2007-04-04 17:09:00,3.84464,3.84533,3.83432,3.83955,5630000.0
2007-04-04 17:10:00,3.84377,3.84472,3.83732,3.84001,5630000.0
2007-04-04 17:11:00,3.83924,3.84563,3.83609,3.84375,6020000.0
2007-04-04 17:12:00,3.84546,3.84546,3.84187,3.84187,1130000.0
2007-04-04 17:13:00,3.84406,3.84406,3.83513,3.84398,4880000.0
2007-04-04 17:14:00,3.84432,3.84432,3.83793,3.84411,6010000.0
2007-04-04 17:15:00,3.84296,3.84537,3.8403,3.8403,6010000.0
2007-04-04 17:16:00,3.83866,3.84546,3.83573,3.84092,6760000.0
2007-04-04 17:17:00,3.83994,3.84701,3.83898,3.84133,6010000.0
2007-04-04 17:18:00,3.84535,3.84535,3.83717,3.84201,5630000.0
2007-04-04 17:19:00,3.84466,3.84466,3.8362,3.84322,4880000.0
2007-04-04 17:20:00,3.84455,3.84476,3.83584,3.83991,5640000.0
2007-04-04 17:21:00,3.84256,3.8447,3.84031,3.84107,6380000.0
2007-04-04 17:22:00,3.84514,3.84514,3.83931,3.84335,7140000.0
2007-04-04 17:23:00,3.84433,3.84584,3.84055,3.84572,6010000.0
2007-04-04 17:24:00,3.83919,3.84519,3.83892,3.84056,4520000.0
2007-04-04 17:25:00,3.83668,3.84702,3.83668,3.84338,6030000.0
2007-04-04 17:26:00,3.84187,3.84373,3.83451,3.83995,4520000.0
2007-04-04 17:27:00,3.84454,3.84454,3.83497,3.84221,5630000.0
2007-04-04 17:28:00,3.84348,3.84505,3.83373,3.84407,8280000.0
2007-04-04 17:29:00,3.84364,3.84447,3.83726,3.84447,7140000.0
2007-04-04 17:30:00,3.84271,3.84678,3.8346,3.84047,15790000.0
2007-04-04 17:31:00,3.84391,3.84391,3.83537,3.83945,4900000.0
2007-04-04 17:32:00,3.84327,3.84413,3.835,3.84412,5260000.0
2007-04-04 17:33:00,3.84015,3.84763,3.84002,3.84405,6390000.0
2007-04-04 17:34:00,3.83522,3.83954,3.83493,3.83493,5260000.0
2007-04-04 17:35:00,3.84558,3.84686,3.83775,3.83991,6770000.0
2007-04-04 17:36:00,3.84086,3.84807,3.84067,3.84551,7880000.0
2007-04-04 17:37:00,3.84044,3.84663,3.83495,3.84388,5640000.0
2007-04-04 17:38:00,3.846,3.84645,3.84025,3.84375,7140000.0
2007-04-04 17:39:00,3.84553,3.84641,3.83901,3.84518,7140000.0
2007-04-04 17:40:00,3.84355,3.84555,3.83924,3.84555,6760000.0
2007-04-04 17:41:00,3.84012,3.84554,3.83513,3.84024,4880000.0
2007-04-04 17:42:00,3.84104,3.84488,3.83683,3.84073,5260000.0
2007-04-04 17:43:00,3.84432,3.84605,3.83638,3.84197,7140000.0
2007-04-04 17:44:00,3.84152,3.84837,3.83677,3.84684,6010000.0
2007-04-04 17:45:00,3.83891,3.84273,3.83335,3.84122,13510000.0
2007-04-04 17:46:00,3.84417,3.8456,3.84031,3.8456,6380000.0
2007-04-04 17:47:00,3.84179,3.84649,3.83613,3.83613,6390000.0
2007-04-04 17:48:00,3.84605,3.84609,3.83565,3.84481,12390000.0
2007-04-04 17:49:00,3.84681,3.84705,3.83747,3.83747,6770000.0
2007-04-04 17:50:00,3.8445,3.8445,3.83353,3.84063,6770000.0
2007-04-04 17:51:00,3.84588,3.84623,3.84073,3.84507,8270000.0
2007-04-04 17:52:00,3.83795,3.84964,3.83795,3.84746,5630000.0
2007-04-04 17:53:00,3.84504,3.84559,3.83585,3.84501,4520000.0
2007-04-04 17:54:00,3.83862,3.84444,3.8359,3.84444,6000000.0
2007-04-04 17:55:00,3.84178,3.84749,3.84109,3.84256,6760000.0
2007-04-04 17:56:00,3.84563,3.84621,3.84098,3.84593,7880000.0
2007-04-04 17:57:00,3.84503,3.84561,3.83575,3.84411,7140000.0
2007-04-04 17:58:00,3.8395,3.84385,3.83877,3.8429,6400000.0
2007-04-04 17:59:00,3.84532,3.84685,3.83706,3.84341,4140000.0
2007-04-04 18:00:00,3.84462,3.84502,3.83783,3.84502,5260000.0
2007-04-04 18:01:00,3.84456,3.84541,3.83946,3.83946,5260000.0
2007-04-04 18:02:00,3.84605,3.84605,3.84197,3.84488,4130000.0
2007-04-04 18:03:00,3.84014,3.84855,3.83863,3.84548,6010000.0
2007-04-04 18:04:00,3.83628,3.84517,3.83628,3.84517,4880000.0
2007-04-04 18:05:00,3.83543,3.84527,3.83543,3.84481,4880000.0
2007-04-04 18:06:00,3.84012,3.84572,3.84012,3.84043,3380000.0
2007-04-04 18:07:00,3.84585,3.84586,3.83916,3.84538,4140000.0
2007-04-04 18:08:00,3.84275,3.84527,3.83579,3.84086,5260000.0
2007-04-04 18:09:00,3.84487,3.84632,3.83479,3.83634,6390000.0
2007-04-04 18:10:00,3.84449,3.8455,3.83621,3.83621,4140000.0
2007-04-04 18:11:00,3.83735,3.84747,3.83735,3.84428,4880000.0
2007-04-04 18:12:00,3.84568,3.84664,3.83949,3.84431,6400000.0
2007-04-04 18:13:00,3.84046,3.84542,3.83616,3.84046,5250000.0
2007-04-04 18:14:00,3.84532,3.84569,3.83553,3.84569,5250000.0
2007-04-04 18:15:00,3.84534,3.84583,3.83896,3.84364,10170000.0
2007-04-04 18:18:00,3.83766,3.84982,3.83766,3.84579,4140000.0
2007-04-04 18:19:00,3.84493,3.84608,3.83755,3.84503,5260000.0
2007-04-04 18:20:00,3.84405,3.84413,3.83443,3.84313,7880000.0
2007-04-04 18:21:00,3.84109,3.84607,3.83769,3.845,6000000.0
2007-04-04 18:22:00,3.84472,3.84544,3.83872,3.84544,5630000.0
2007-04-04 18:23:00,3.83482,3.84309,3.83443,3.84258,4500000.0
2007-04-04 18:24:00,3.84447,3.84526,3.83588,3.84526,3750000.0
2007-04-04 18:27:00,3.84333,3.84367,3.83872,3.84095,4880000.0
2007-04-04 18:29:00,3.84371,3.84865,3.83708,3.84298,6750000.0
2007-04-04 18:30:00,3.84321,3.84324,3.8387,3.84281,3010000.0
2007-04-04 18:31:00,3.8341,3.84433,3.83233,3.84181,4880000.0
2007-04-04 18:32:00,3.84289,3.84388,3.83765,3.84348,3770000.0
2007-04-04 18:33:00,3.84543,3.84608,3.83641,3.84304,4140000.0
2007-04-04 18:34:00,3.84491,3.84561,3.8366,3.8366,5260000.0
2007-04-04 18:35:00,3.83744,3.84273,3.83222,3.83385,5260000.0
2007-04-04 18:36:00,3.84329,3.84433,3.83508,3.84433,3760000.0
2007-04-04 18:37:00,3.84051,3.84504,3.83408,3.83567,6760000.0
2007-04-04 18:38:00,3.84243,3.84438,3.83431,3.84432,6770000.0
2007-04-04 18:39:00,3.84046,3.84345,3.83354,3.84089,4140000.0
2007-04-04 18:40:00,3.8452,3.8452,3.83534,3.83954,4520000.0
2007-04-04 18:41:00,3.84097,3.84691,3.83782,3.8444,6010000.0
2007-04-04 18:42:00,3.84428,3.84872,3.83768,3.84699,6010000.0
2007-04-04 18:43:00,3.84521,3.84521,3.84365,3.84365,3010000.0
2007-04-04 18:44:00,3.84375,3.84387,3.83207,3.83867,4520000.0
2007-04-04 18:45:00,3.84454,3.84861,3.83545,3.84006,15040000.0
2007-04-04 18:46:00,3.83879,3.84371,3.83298,3.83298,4140000.0
2007-04-04 18:47:00,3.83869,3.8443,3.83271,3.8443,6400000.0
2007-04-04 18:48:00,3.83527,3.84483,3.83488,3.84483,5260000.0
2007-04-04 18:49:00,3.8451,3.84519,3.83575,3.84364,5650000.0
2007-04-04 18:50:00,3.83871,3.844,3.83763,3.83931,9030000.0
2007-04-04 18:51:00,3.83626,3.84724,3.83626,3.84533,7140000.0
2007-04-04 18:52:00,3.84222,3.84493,3.83962,3.8425,6010000.0
2007-04-04 18:53:00,3.84007,3.84455,3.83526,3.83526,4130000.0
2007-04-04 18:54:00,3.84493,3.84524,3.8398,3.84177,6770000.0
2007-04-04 18:55:00,3.84443,3.845,3.83886,3.84105,5630000.0
2007-04-04 18:56:00,3.84514,3.84567,3.83583,3.84077,7530000.0
2007-04-04 18:57:00,3.84533,3.84707,3.84023,3.84023,7510000.0
2007-04-04 18:58:00,3.84074,3.84651,3.83653,3.83653,3390000.0
2007-04-04 18:59:00,3.83792,3.84518,3.83469,3.83992,7130000.0
2007-04-04 19:00:00,3.83183,3.84226,3.83149,3.83948,5630000.0
2007-04-04 19:01:00,3.83877,3.84423,3.8344,3.84423,5630000.0
2007-04-04 19:02:00,3.8446,3.8446,3.83717,3.84268,3380000.0
2007-04-04 19:03:00,3.84491,3.84491,3.83539,3.83673,4500000.0
2007-04-04 19:04:00,3.8449,3.8449,3.83403,3.84066,4890000.0
2007-04-04 19:05:00,3.84471,3.84471,3.83502,3.8424,4510000.0
2007-04-04 19:06:00,3.84154,3.84412,3.83305,3.84317,5650000.0
2007-04-04 19:07:00,3.8349,3.84338,3.83185,3.84318,5650000.0
2007-04-04 19:08:00,3.84491,3.84745,3.84119,3.84319,6390000.0
2007-04-04 19:09:00,3.8409,3.8409,3.83532,3.83926,5640000.0
2007-04-04 19:10:00,3.83708,3.84124,3.83526,3.83594,6760000.0
2007-04-04 19:11:00,3.83156,3.84045,3.83156,3.83965,6770000.0
2007-04-04 19:12:00,3.84175,3.84446,3.83394,3.83875,6770000.0
2007-04-04 19:14:00,3.83675,3.84006,3.8325,3.84006,5640000.0
2007-04-04 19:15:00,3.84269,3.847,3.83493,3.83763,10890000.0
2007-04-04 19:16:00,3.83753,3.84116,3.83564,3.83564,5250000.0
2007-04-04 19:17:00,3.83998,3.84062,3.83554,3.84014,6760000.0
2007-04-04 19:18:00,3.83324,3.8383,3.82916,3.83059,7880000.0
2007-04-04 19:19:00,3.83998,3.83998,3.82937,3.83085,4880000.0
2007-04-04 19:20:00,3.83678,3.84072,3.8334,3.84072,4510000.0
2007-04-04 19:21:00,3.83128,3.83954,3.83128,3.83954,1500000.0
2007-04-04 19:23:00,3.83359,3.84281,3.8322,3.84111,5630000.0
2007-04-04 19:26:00,3.84045,3.84487,3.83393,3.83796,6750000.0
2007-04-04 19:27:00,3.83933,3.84083,3.83605,3.84008,5250000.0
2007-04-04 19:29:00,3.83672,3.8411,3.83483,3.83954,4140000.0
2007-04-04 19:30:00,3.83559,3.84099,3.83559,3.84099,1500000.0
2007-04-04 19:31:00,3.84035,3.84108,3.83579,3.83966,7510000.0
2007-04-04 19:32:00,3.84,3.84121,3.83398,3.84038,7510000.0
2007-04-04 19:33:00,3.83815,3.84093,3.83362,3.83544,5250000.0
2007-04-04 19:34:00,3.83069,3.83672,3.83027,3.83672,3000000.0
2007-04-04 19:35:00,3.84138,3.84299,3.83366,3.83654,4130000.0
2007-04-04 19:37:00,3.84118,3.84192,3.83251,3.83784,4510000.0
2007-04-04 19:38:00,3.84041,3.84371,3.83728,3.84197,6770000.0
2007-04-04 19:39:00,3.84003,3.84114,3.83158,3.83426,6020000.0
2007-04-04 19:41:00,3.84093,3.84093,3.82898,3.8401,5290000.0
2007-04-04 19:42:00,3.83082,3.83843,3.82997,3.83843,3020000.0
2007-04-04 19:44:00,3.83153,3.83978,3.83153,3.83978,760000.0
2007-04-04 19:45:00,3.83099,3.83619,3.83099,3.83619,1880000.0
2007-04-04 19:46:00,3.83688,3.84093,3.83688,3.84093,1880000.0
2007-04-04 19:47:00,3.8377,3.84695,3.83337,3.83547,6410000.0
2007-04-04 19:50:00,3.84052,3.84052,3.83433,3.84051,3380000.0
2007-04-04 19:51:00,3.83914,3.8398,3.83349,3.83576,4880000.0
2007-04-04 19:52:00,3.83462,3.84014,3.83461,3.84014,2630000.0
2007-04-04 19:53:00,3.83993,3.84048,3.83495,3.84048,2270000.0
2007-04-04 19:54:00,3.84179,3.84257,3.83485,3.83967,5630000.0
2007-04-04 19:55:00,3.83591,3.84168,3.83546,3.84076,3380000.0
2007-04-04 19:56:00,3.83646,3.8425,3.83369,3.83986,7150000.0
2007-04-04 19:58:00,3.83494,3.84028,3.83009,3.8402,6400000.0
2007-04-04 19:59:00,3.8392,3.83998,3.82862,3.83336,5650000.0
2007-04-04 20:00:00,3.83065,3.84224,3.83065,3.84181,7140000.0
2007-04-04 20:01:00,3.83969,3.83999,3.83538,3.83918,3390000.0
2007-04-04 20:02:00,3.83815,3.83955,3.82884,3.83955,4140000.0
2007-04-04 20:03:00,3.82886,3.83775,3.82718,3.83178,4520000.0
2007-04-04 20:04:00,3.8337,3.83908,3.82853,3.83748,9780000.0
2007-04-04 20:05:00,3.84023,3.84023,3.83352,3.83352,2640000.0
2007-04-04 20:07:00,3.83969,3.83978,3.83453,3.83717,3760000.0
2007-04-04 20:08:00,3.83607,3.83911,3.83432,3.83836,7510000.0
2007-04-04 20:09:00,3.83634,3.83985,3.83305,3.83305,4880000.0
2007-04-04 20:10:00,3.83746,3.84047,3.83351,3.84047,1880000.0
2007-04-04 20:12:00,3.83448,3.841,3.83448,3.83477,7550000.0
2007-04-04 20:15:00,3.83585,3.83898,3.83404,3.83845,4130000.0
2007-04-04 20:16:00,3.83385,3.83945,3.83385,3.83945,2260000.0
2007-04-04 20:17:00,3.8403,3.8403,3.83515,3.83515,1130000.0
2007-04-04 20:18:00,3.83648,3.84103,3.83648,3.84103,1500000.0
2007-04-04 20:19:00,3.83601,3.84302,3.83572,3.83674,9030000.0
2007-04-04 20:20:00,3.82978,3.83898,3.82978,3.83898,6400000.0
2007-04-04 20:21:00,3.84089,3.84089,3.83657,3.84063,1510000.0
2007-04-04 20:22:00,3.84018,3.84058,3.84018,3.84058,2260000.0
2007-04-04 20:23:00,3.84079,3.84098,3.83682,3.83682,2260000.0
2007-04-04 20:26:00,3.83706,3.84096,3.83698,3.83698,2260000.0
2007-04-04 20:27:00,3.836,3.84225,3.836,3.83635,8290000.0
2007-04-04 20:28:00,3.82937,3.83941,3.82937,3.83941,5290000.0
2007-04-04 20:29:00,3.84078,3.84249,3.83658,3.84086,4910000.0
2007-04-04 20:33:00,3.83545,3.84082,3.83443,3.84082,6010000.0
2007-04-04 20:34:00,3.83817,3.84018,3.83313,3.84018,5250000.0
2007-04-04 20:35:00,3.83659,3.84023,3.83545,3.84023,3380000.0
2007-04-04 20:36:00,3.83553,3.83683,3.83553,3.83683,1130000.0
2007-04-04 20:37:00,3.84089,3.84241,3.83626,3.83716,4130000.0
2007-04-04 20:38:00,3.83497,3.84336,3.83468,3.83576,9770000.0
2007-04-04 20:44:00,3.83872,3.8405,3.83859,3.8405,3750000.0
2007-04-04 20:45:00,3.8403,3.84064,3.83097,3.83917,6000000.0
2007-04-04 20:46:00,3.83973,3.83979,3.83,3.83979,7500000.0
2007-04-04 20:48:00,3.82891,3.83849,3.82891,3.83814,1880000.0
2007-04-04 20:49:00,3.84014,3.8404,3.84014,3.8404,1880000.0
2007-04-04 20:50:00,3.84052,3.84052,3.83689,3.83689,1880000.0
2007-04-04 20:51:00,3.83138,3.84446,3.83138,3.83254,6010000.0
2007-04-04 20:52:00,3.84127,3.84184,3.83179,3.83793,4140000.0
2007-04-04 20:53:00,3.83208,3.84262,3.83208,3.8418,4890000.0
2007-04-04 20:54:00,3.84071,3.84071,3.83967,3.84029,1880000.0
2007-04-04 20:56:00,3.84115,3.84135,3.83178,3.84054,8260000.0
2007-04-04 20:57:00,3.83651,3.84029,3.82927,3.84029,9770000.0
2007-04-04 20:58:00,3.83122,3.83998,3.83122,3.83923,1510000.0
2007-04-04 20:59:00,3.83646,3.84406,3.83383,3.83904,6010000.0
2007-04-04 21:00:00,3.83945,3.83945,3.83078,3.83078,3010000.0
2007-04-04 21:01:00,3.83317,3.84081,3.83317,3.83872,4140000.0
2007-04-04 21:02:00,3.83569,3.83987,3.83174,3.83174,3010000.0
2007-04-04 21:03:00,3.84043,3.84043,3.83958,3.83958,5250000.0
2007-04-04 21:04:00,3.8324,3.84381,3.8324,3.84278,9020000.0
2007-04-04 21:05:00,3.83511,3.83953,3.83046,3.83953,3010000.0
2007-04-04 21:08:00,3.8348,3.8394,3.83335,3.8394,8250000.0
2007-04-04 21:09:00,3.83695,3.83981,3.83131,3.83981,4880000.0
2007-04-04 21:10:00,3.83105,3.83929,3.83105,3.83929,3750000.0
2007-04-04 21:13:00,3.83638,3.83685,3.8339,3.83528,4510000.0
2007-04-04 21:14:00,3.83532,3.83986,3.82883,3.82883,2260000.0
2007-04-04 21:15:00,3.84012,3.84012,3.83372,3.83492,5630000.0
2007-04-04 21:16:00,3.83753,3.84164,3.83154,3.83154,2250000.0
2007-04-04 21:17:00,3.84005,3.84005,3.83867,3.83867,1500000.0
2007-04-04 21:18:00,3.84102,3.84102,3.84102,3.84102,380000.0
2007-04-04 21:19:00,3.84122,3.84122,3.83406,3.83631,1880000.0
2007-04-04 21:22:00,3.83674,3.84007,3.83616,3.837,4130000.0
2007-04-04 21:23:00,3.83959,3.84036,3.83563,3.83742,4890000.0
2007-04-04 21:24:00,3.84037,3.84037,3.83496,3.84008,4520000.0
2007-04-04 21:26:00,3.83929,3.84034,3.83929,3.84034,1130000.0
2007-04-04 21:27:00,3.83456,3.84059,3.82969,3.83738,6770000.0
2007-04-04 21:28:00,3.83884,3.83905,3.82957,3.83905,4140000.0
2007-04-04 21:29:00,3.83858,3.83986,3.83083,3.83492,3750000.0
2007-04-04 21:31:00,3.83001,3.83891,3.83001,3.83002,2260000.0
2007-04-04 21:32:00,3.83205,3.83757,3.83205,3.83605,2630000.0
2007-04-04 21:33:00,3.83599,3.83599,3.83096,3.83583,1880000.0
2007-04-04 21:34:00,3.83601,3.84061,3.83068,3.84009,6760000.0
2007-04-04 21:37:00,3.84039,3.84147,3.83713,3.83713,3000000.0
2007-04-04 21:38:00,3.83939,3.84082,3.83142,3.84016,4510000.0
2007-04-04 21:39:00,3.84001,3.84001,3.83677,3.83677,1880000.0
2007-04-04 21:42:00,3.84036,3.84102,3.83162,3.83195,6030000.0
2007-04-04 21:44:00,3.8406,3.8406,3.8397,3.8397,1500000.0
2007-04-04 21:45:00,3.83175,3.84032,3.83142,3.83142,3770000.0
2007-04-04 21:46:00,3.83656,3.83656,3.83656,3.83656,750000.0
2007-04-04 21:47:00,3.84096,3.84096,3.83963,3.83998,1880000.0
2007-04-04 21:48:00,3.84019,3.84137,3.83012,3.84025,3760000.0
2007-04-04 21:49:00,3.84036,3.84036,3.83594,3.83594,1500000.0
2007-04-04 21:50:00,3.84185,3.84185,3.83223,3.84117,9010000.0
2007-04-04 21:53:00,3.83609,3.84151,3.83609,3.84151,1500000.0
2007-04-04 21:54:00,3.83762,3.84154,3.83762,3.84154,1500000.0
2007-04-04 21:55:00,3.84171,3.84189,3.83648,3.84184,4510000.0
2007-04-04 21:56:00,3.83746,3.84136,3.83738,3.83738,4500000.0
2007-04-04 21:58:00,3.8409,3.84234,3.83282,3.84227,4520000.0
2007-04-04 21:59:00,3.83732,3.83888,3.83316,3.83888,1510000.0
2007-04-04 22:00:00,3.83884,3.84203,3.83303,3.83303,2640000.0
2007-04-04 22:01:00,3.83347,3.84564,3.83339,3.83982,6020000.0
2007-04-04 22:03:00,3.83659,3.83776,3.83659,3.83677,2250000.0
2007-04-04 22:04:00,3.83784,3.83784,3.83784,3.83784,380000.0
2007-04-04 22:05:00,3.84016,3.84135,3.83399,3.83465,6770000.0
2007-04-04 22:06:00,3.83624,3.84247,3.83624,3.8417,4520000.0
2007-04-04 22:07:00,3.83619,3.84093,3.83592,3.83656,4150000.0
2007-04-04 22:08:00,3.83193,3.84241,3.83185,3.83235,7130000.0
2007-04-04 22:09:00,3.84108,3.84108,3.84108,3.84108,750000.0
2007-04-04 22:12:00,3.83894,3.83995,3.8335,3.83715,3020000.0
2007-04-04 22:13:00,3.83667,3.84172,3.83528,3.83706,7130000.0
2007-04-04 22:14:00,3.83922,3.83922,3.83384,3.83846,4130000.0
2007-04-04 22:15:00,3.83385,3.83982,3.83385,3.83657,2630000.0
2007-04-04 22:16:00,3.83955,3.83963,3.83077,3.83077,1510000.0
2007-04-04 22:17:00,3.83967,3.83967,3.83485,3.83485,1510000.0
2007-04-04 22:18:00,3.83491,3.84128,3.83451,3.83618,7880000.0
2007-04-04 22:20:00,3.83287,3.84328,3.83287,3.8417,2260000.0
2007-04-04 22:21:00,3.84062,3.84062,3.84062,3.84062,380000.0
2007-04-04 22:22:00,3.83477,3.84108,3.83053,3.83479,11650000.0
2007-04-04 22:23:00,3.82915,3.8396,3.82906,3.8353,4140000.0
2007-04-04 22:24:00,3.83092,3.84096,3.83085,3.83812,5260000.0
2007-04-04 22:25:00,3.84024,3.84024,3.82933,3.83519,3400000.0
2007-04-04 22:26:00,3.83927,3.84063,3.83089,3.8383,4150000.0
2007-04-04 22:30:00,3.84001,3.84158,3.8317,3.83683,7520000.0
2007-04-04 22:31:00,3.8374,3.84229,3.83263,3.84025,5260000.0
2007-04-04 22:32:00,3.84072,3.84357,3.83263,3.84071,5260000.0
2007-04-04 22:33:00,3.83281,3.84448,3.83281,3.84141,7140000.0
2007-04-04 22:34:00,3.83023,3.8389,3.82804,3.83403,4140000.0
2007-04-04 22:35:00,3.83605,3.84147,3.83091,3.83091,5260000.0
2007-04-04 22:36:00,3.83205,3.84039,3.83205,3.83538,3780000.0
2007-04-04 22:41:00,3.8366,3.83994,3.83023,3.83471,9010000.0
2007-04-04 22:42:00,3.83951,3.83951,3.83045,3.83576,5630000.0
2007-04-04 22:43:00,3.83654,3.84306,3.83362,3.84159,8630000.0
2007-04-04 22:44:00,3.83435,3.8393,3.8329,3.83491,4140000.0
2007-04-04 22:45:00,3.83601,3.83601,3.835,3.83596,3010000.0
2007-04-04 22:46:00,3.83939,3.83939,3.83016,3.83031,1880000.0
2007-04-04 22:47:00,3.83253,3.83897,3.82804,3.82987,9010000.0
2007-04-04 22:48:00,3.83433,3.83752,3.82882,3.83498,3780000.0
2007-04-04 22:50:00,3.83866,3.84043,3.8343,3.84043,4140000.0
2007-04-04 22:51:00,3.84082,3.84127,3.83515,3.83531,4510000.0
2007-04-04 22:52:00,3.8362,3.8407,3.83562,3.83562,2630000.0
2007-04-04 22:53:00,3.83573,3.84114,3.83573,3.83662,2260000.0
2007-04-04 22:55:00,3.83857,3.83901,3.83435,3.83642,4880000.0
2007-04-04 22:57:00,3.83843,3.8404,3.83516,3.83516,3380000.0
2007-04-04 22:58:00,3.83981,3.83981,3.83189,3.83484,5270000.0
2007-04-04 22:59:00,3.83927,3.83927,3.82814,3.83523,8630000.0
2007-04-04 23:00:00,3.83359,3.83799,3.83268,3.83272,5630000.0
2007-04-04 23:01:00,3.83348,3.83707,3.83167,3.8334,6390000.0
2007-04-04 23:02:00,3.83802,3.83802,3.83272,3.83737,9010000.0
2007-04-04 23:03:00,3.83637,3.83697,3.83215,3.83697,7510000.0
2007-04-04 23:04:00,3.83379,3.8384,3.83353,3.8384,2260000.0
2007-04-04 23:05:00,3.83495,3.83836,3.83441,3.83793,4140000.0
2007-04-04 23:06:00,3.83328,3.84165,3.83328,3.83484,15020000.0
2007-04-04 23:07:00,3.83229,3.83862,3.82715,3.83862,11260000.0
2007-04-04 23:08:00,3.83697,3.83934,3.83248,3.83803,6770000.0
2007-04-04 23:09:00,3.83766,3.83807,3.83265,3.8354,5260000.0
2007-04-04 23:10:00,3.83447,3.8384,3.83447,3.8377,4130000.0
2007-04-04 23:11:00,3.83441,3.83795,3.82866,3.82866,5630000.0
2007-04-04 23:12:00,3.83806,3.83822,3.83447,3.83822,3380000.0
2007-04-04 23:13:00,3.83278,3.83608,3.83132,3.83339,7130000.0
2007-04-04 23:14:00,3.83228,3.83593,3.82801,3.83544,3380000.0
2007-04-04 23:15:00,3.83168,3.8375,3.82815,3.83636,5260000.0
2007-04-04 23:16:00,3.83809,3.84085,3.83641,3.83823,5250000.0
2007-04-04 23:17:00,3.83438,3.83826,3.83206,3.83321,5260000.0
2007-04-04 23:18:00,3.83789,3.83989,3.83381,3.83381,5630000.0
2007-04-04 23:19:00,3.83648,3.83648,3.82553,3.83246,4140000.0
2007-04-04 23:20:00,3.83066,3.84124,3.83066,3.83218,7520000.0
2007-04-04 23:21:00,3.83222,3.83914,3.83222,3.83914,3010000.0
2007-04-04 23:23:00,3.83721,3.84035,3.82771,3.83507,6750000.0
2007-04-04 23:24:00,3.83472,3.83918,3.82901,3.83697,3750000.0
2007-04-04 23:25:00,3.83428,3.83915,3.83171,3.83453,7130000.0
2007-04-04 23:26:00,3.83157,3.83789,3.82533,3.83789,12010000.0
2007-04-04 23:27:00,3.83282,3.83999,3.8301,3.8301,5630000.0
2007-04-04 23:29:00,3.83496,3.83892,3.83422,3.8386,3380000.0
2007-04-04 23:30:00,3.83639,3.83782,3.83243,3.83422,7890000.0
2007-04-04 23:31:00,3.83424,3.83666,3.82881,3.83666,4130000.0
2007-04-04 23:32:00,3.83755,3.83771,3.82803,3.83696,3760000.0
2007-04-04 23:33:00,3.82679,3.83681,3.82669,3.83681,4140000.0
2007-04-04 23:35:00,3.83777,3.8412,3.83221,3.83413,6400000.0
2007-04-04 23:36:00,3.83785,3.83861,3.83301,3.83769,7520000.0
2007-04-04 23:37:00,3.83303,3.83721,3.82556,3.83721,6380000.0
2007-04-04 23:38:00,3.83285,3.83417,3.82874,3.83296,2260000.0
2007-04-04 23:39:00,3.83823,3.83827,3.83748,3.83762,4510000.0
2007-04-04 23:40:00,3.83448,3.83952,3.8334,3.8334,5270000.0
2007-04-04 23:41:00,3.83747,3.83751,3.83343,3.83751,3000000.0
2007-04-04 23:43:00,3.83647,3.83696,3.83236,3.83447,4510000.0
2007-04-04 23:45:00,3.82831,3.8387,3.82831,3.83463,5640000.0
2007-04-04 23:46:00,3.82839,3.83862,3.82839,3.83428,4510000.0
2007-04-04 23:47:00,3.83837,3.83837,3.82638,3.8274,5260000.0
2007-04-04 23:48:00,3.8356,3.8356,3.8252,3.82671,5260000.0
2007-04-04 23:49:00,3.83441,3.83441,3.82878,3.82878,1500000.0
2007-04-04 23:50:00,3.83351,3.8419,3.82858,3.83897,13900000.0
2007-04-04 23:51:00,3.83465,3.83909,3.82835,3.83438,6010000.0
2007-04-04 23:52:00,3.83826,3.83879,3.83306,3.83879,4880000.0
2007-04-04 23:53:00,3.83215,3.83814,3.82639,3.83814,12790000.0
2007-04-04 23:54:00,3.83447,3.83447,3.83292,3.83292,1500000.0
2007-04-04 23:56:00,3.83688,3.83688,3.8271,3.83214,4520000.0
2007-04-04 23:57:00,3.83827,3.83827,3.83414,3.83414,1130000.0
2007-04-04 23:58:00,3.83775,3.83775,3.83246,3.83743,3770000.0
2007-04-04 23:59:00,3.83763,3.83804,3.83204,3.8339,5260000.0
2007-04-05 00:00:00,3.832,3.83713,3.83103,3.83224,8290000.0
2007-04-05 00:05:00,3.83895,3.84114,3.8314,3.83396,6020000.0
2007-04-05 00:06:00,3.83847,3.83847,3.83847,3.83847,1500000.0
2007-04-05 00:08:00,3.83707,3.83784,3.83275,3.83461,4880000.0
2007-04-05 00:13:00,3.83788,3.83788,3.83297,3.83772,1510000.0
2007-04-05 00:15:00,3.83672,3.83853,3.82802,3.83853,3030000.0
2007-04-05 00:18:00,3.83668,3.83723,3.83229,3.83434,5250000.0
2007-04-05 00:20:00,3.83936,3.84241,3.83026,3.83026,2650000.0
2007-04-05 00:22:00,3.83194,3.83771,3.83194,3.83749,2650000.0
2007-04-05 00:23:00,3.83825,3.83825,3.83312,3.83312,760000.0
2007-04-05 00:24:00,3.8292,3.83895,3.82906,3.82906,6380000.0
2007-04-05 00:25:00,3.83723,3.83856,3.83146,3.83298,3770000.0
2007-04-05 00:26:00,3.83278,3.83278,3.82829,3.82859,1510000.0
2007-04-05 00:27:00,3.83406,3.84043,3.83406,3.83919,3390000.0
2007-04-05 00:28:00,3.83157,3.83738,3.8279,3.82855,5660000.0
2007-04-05 00:29:00,3.83819,3.83819,3.82901,3.83763,4880000.0
2007-04-05 00:30:00,3.83283,3.83689,3.83283,3.83689,1130000.0
2007-04-05 00:31:00,3.83288,3.83447,3.82863,3.82863,2270000.0
2007-04-05 00:32:00,3.83898,3.83929,3.82953,3.83823,8650000.0
2007-04-05 00:33:00,3.82909,3.83865,3.82909,3.83583,2250000.0
2007-04-05 00:34:00,3.83832,3.83832,3.83298,3.83324,6380000.0
2007-04-05 00:35:00,3.83402,3.83757,3.82831,3.83621,4140000.0
2007-04-05 00:36:00,3.83397,3.83765,3.82727,3.83698,7140000.0
2007-04-05 00:37:00,3.83703,3.83832,3.83214,3.83832,2640000.0
2007-04-05 00:38:00,3.83659,3.8373,3.82866,3.83415,7510000.0
2007-04-05 00:39:00,3.8379,3.8379,3.82815,3.83271,10520000.0
2007-04-05 00:40:00,3.82776,3.83502,3.82776,3.83255,6400000.0
2007-04-05 00:41:00,3.83508,3.84073,3.83434,3.8384,7900000.0
2007-04-05 00:42:00,3.83789,3.8402,3.8301,3.8301,5270000.0
2007-04-05 00:43:00,3.83266,3.83858,3.83256,3.83256,2640000.0
2007-04-05 00:46:00,3.83835,3.83901,3.83083,3.83901,4140000.0
2007-04-05 00:47:00,3.83833,3.83857,3.83244,3.83244,2650000.0
2007-04-05 00:48:00,3.8348,3.84019,3.82966,3.82966,3780000.0
2007-04-05 00:52:00,3.83487,3.84034,3.8344,3.83767,7140000.0
2007-04-05 00:53:00,3.83828,3.83832,3.83302,3.83303,4890000.0
2007-04-05 00:54:00,3.83293,3.83822,3.83293,3.83822,1500000.0
2007-04-05 00:55:00,3.83818,3.83838,3.83394,3.83465,4130000.0
2007-04-05 00:56:00,3.83452,3.83905,3.83445,3.83873,3380000.0
2007-04-05 00:58:00,3.83865,3.83865,3.834,3.83722,2250000.0
2007-04-05 00:59:00,3.83721,3.83783,3.829,3.8378,4510000.0
2007-04-05 01:00:00,3.83399,3.84135,3.82952,3.82952,11270000.0
2007-04-05 01:02:00,3.83372,3.83709,3.82819,3.82819,4140000.0
2007-04-05 01:03:00,3.82886,3.83848,3.82886,3.83802,7910000.0
2007-04-05 01:05:00,3.83745,3.83821,3.83312,3.83312,5260000.0
2007-04-05 01:06:00,3.83822,3.83855,3.83118,3.83679,3380000.0
2007-04-05 01:07:00,3.83253,3.83849,3.83253,3.83849,5630000.0
2007-04-05 01:08:00,3.84004,3.84193,3.83033,3.83033,6390000.0
2007-04-05 01:09:00,3.8382,3.84133,3.83299,3.83437,6750000.0
2007-04-05 01:10:00,3.83798,3.83798,3.82768,3.83766,5250000.0
2007-04-05 01:12:00,3.83093,3.83795,3.83093,3.83737,2250000.0
2007-04-05 01:13:00,3.83157,3.83891,3.83157,3.83759,2630000.0
2007-04-05 01:14:00,3.83116,3.83788,3.8286,3.83147,8260000.0
2007-04-05 01:19:00,3.83742,3.83845,3.83385,3.83521,4880000.0
2007-04-05 01:21:00,3.83732,3.8396,3.82892,3.83575,3040000.0
2007-04-05 01:22:00,3.83734,3.83764,3.82895,3.83341,6390000.0
2007-04-05 01:23:00,3.83138,3.83916,3.83138,3.83437,5640000.0
2007-04-05 01:24:00,3.83515,3.83928,3.83515,3.83797,3400000.0
2007-04-05 01:25:00,3.83299,3.83782,3.8294,3.83596,3770000.0
2007-04-05 01:26:00,3.83753,3.83753,3.83125,3.83721,7510000.0
2007-04-05 01:27:00,3.8362,3.84084,3.8324,3.83339,4890000.0
2007-04-05 01:28:00,3.83563,3.83939,3.82879,3.83104,3770000.0
2007-04-05 01:29:00,3.83097,3.8407,3.82787,3.82816,6040000.0
2007-04-05 01:30:00,3.83569,3.83765,3.83466,3.83561,4510000.0
2007-04-05 01:33:00,3.83778,3.83855,3.82918,3.83598,9380000.0
2007-04-05 01:34:00,3.83391,3.83895,3.8333,3.83419,5260000.0
2007-04-05 01:35:00,3.8342,3.83939,3.83213,3.83739,9750000.0
2007-04-05 01:36:00,3.83759,3.83759,3.82827,3.82827,8250000.0
2007-04-05 01:37:00,3.83267,3.83801,3.82868,3.83748,10140000.0
2007-04-05 01:38:00,3.83839,3.83851,3.82823,3.83573,11270000.0
2007-04-05 01:41:00,3.83374,3.83816,3.82925,3.83816,4510000.0
2007-04-05 01:42:00,3.83469,3.83838,3.83342,3.83342,3770000.0
2007-04-05 01:43:00,3.83762,3.83795,3.8282,3.83743,6400000.0
2007-04-05 01:44:00,3.83789,3.83789,3.83678,3.83678,1500000.0
2007-04-05 01:45:00,3.83209,3.83801,3.82783,3.83235,13530000.0
2007-04-05 01:46:00,3.83626,3.83669,3.82794,3.83669,4890000.0
2007-04-05 01:47:00,3.83879,3.83956,3.83017,3.83536,5260000.0
2007-04-05 01:48:00,3.83487,3.83758,3.83411,3.83411,3010000.0
2007-04-05 01:49:00,3.83811,3.83811,3.82897,3.83786,5260000.0
2007-04-05 01:50:00,3.83182,3.83832,3.83182,3.83832,3010000.0
2007-04-05 01:51:00,3.83662,3.83782,3.83348,3.83379,4140000.0
2007-04-05 01:52:00,3.83635,3.83782,3.83185,3.83348,7140000.0
2007-04-05 01:53:00,3.83639,3.83639,3.83639,3.83639,750000.0
2007-04-05 01:55:00,3.83337,3.83669,3.83253,3.83456,6390000.0
2007-04-05 01:56:00,3.83274,3.84027,3.83264,3.83281,10530000.0
2007-04-05 01:57:00,3.82767,3.83651,3.82767,3.83651,9020000.0
2007-04-05 01:58:00,3.83444,3.8388,3.83331,3.83331,5640000.0
2007-04-05 02:00:00,3.83863,3.84004,3.83692,3.84004,3380000.0
2007-04-05 02:01:00,3.83744,3.84084,3.83467,3.83587,6380000.0
2007-04-05 02:03:00,3.83407,3.83878,3.83298,3.83298,4500000.0
2007-04-05 02:04:00,3.83753,3.83911,3.8344,3.83665,4140000.0
2007-04-05 02:05:00,3.82883,3.83877,3.82648,3.83641,7510000.0
2007-04-05 02:06:00,3.83356,3.8383,3.8283,3.83244,13160000.0
2007-04-05 02:07:00,3.83789,3.83938,3.831,3.8341,7130000.0
2007-04-05 02:09:00,3.83959,3.84151,3.83454,3.83954,7500000.0
2007-04-05 02:10:00,3.83714,3.83914,3.83492,3.83877,6390000.0
2007-04-05 02:11:00,3.83182,3.8371,3.83182,3.83676,6000000.0
2007-04-05 02:12:00,3.8366,3.83839,3.83241,3.83839,5260000.0
2007-04-05 02:13:00,3.83853,3.83865,3.83309,3.83325,6000000.0
2007-04-05 02:14:00,3.83789,3.83933,3.83395,3.83893,6010000.0
2007-04-05 02:15:00,3.83877,3.84072,3.82906,3.83641,9400000.0
2007-04-05 02:17:00,3.83745,3.83869,3.82745,3.83847,7510000.0
2007-04-05 02:21:00,3.83796,3.83918,3.83343,3.83868,6000000.0
2007-04-05 02:22:00,3.83301,3.83883,3.83301,3.83361,5260000.0
2007-04-05 02:23:00,3.83331,3.83989,3.83331,3.83377,4880000.0
2007-04-05 02:24:00,3.83395,3.84029,3.83395,3.83419,10510000.0
2007-04-05 02:25:00,3.83787,3.83864,3.83326,3.83864,4140000.0
2007-04-05 02:26:00,3.83817,3.83817,3.83428,3.83811,3380000.0
2007-04-05 02:27:00,3.83216,3.83833,3.83216,3.83373,7880000.0
2007-04-05 02:28:00,3.83914,3.84051,3.83466,3.83815,5630000.0
2007-04-05 02:29:00,3.83873,3.83915,3.83368,3.8365,4500000.0
2007-04-05 02:30:00,3.83875,3.83876,3.83092,3.83345,7880000.0
2007-04-05 02:31:00,3.83396,3.83766,3.83236,3.83694,6000000.0
2007-04-05 02:32:00,3.83385,3.83923,3.8317,3.8317,5260000.0
2007-04-05 02:33:00,3.83589,3.83817,3.83193,3.83817,4510000.0
2007-04-05 02:34:00,3.8342,3.84022,3.8342,3.83792,5260000.0
2007-04-05 02:36:00,3.8389,3.83928,3.83362,3.83906,4160000.0
2007-04-05 02:42:00,3.83598,3.83862,3.83285,3.83862,4510000.0
2007-04-05 02:43:00,3.83521,3.83891,3.83351,3.83351,4900000.0
2007-04-05 02:44:00,3.83352,3.83882,3.83333,3.83759,6000000.0
2007-04-05 02:45:00,3.83876,3.83876,3.83424,3.83424,4880000.0
2007-04-05 02:46:00,3.83796,3.83867,3.82922,3.83797,7510000.0
2007-04-05 02:48:00,3.83432,3.84185,3.8343,3.8343,10880000.0
2007-04-05 02:49:00,3.83832,3.83882,3.83177,3.83474,3750000.0
2007-04-05 02:51:00,3.82929,3.8387,3.82929,3.8387,8260000.0
2007-04-05 02:52:00,3.83398,3.83731,3.8285,3.83698,7130000.0
2007-04-05 02:53:00,3.834,3.83828,3.8303,3.83443,5250000.0
2007-04-05 02:54:00,3.82978,3.83846,3.82978,3.83772,5250000.0
2007-04-05 02:55:00,3.83468,3.83969,3.82968,3.82968,5260000.0
2007-04-05 02:56:00,3.83613,3.83613,3.8275,3.8275,5250000.0
2007-04-05 02:57:00,3.83888,3.83888,3.83384,3.83815,4880000.0
2007-04-05 02:58:00,3.83304,3.83759,3.83248,3.83248,3750000.0
2007-04-05 02:59:00,3.8324,3.83703,3.82674,3.83703,7130000.0
2007-04-05 03:00:00,3.83305,3.83949,3.83147,3.83362,15020000.0
2007-04-05 03:01:00,3.83454,3.83887,3.82911,3.83437,4880000.0
2007-04-05 03:02:00,3.83308,3.8393,3.83119,3.83382,6760000.0
2007-04-05 03:03:00,3.83343,3.83841,3.82796,3.82875,11260000.0
2007-04-05 03:05:00,3.83417,3.83968,3.83417,3.8393,4890000.0
2007-04-05 03:07:00,3.83493,3.83493,3.83336,3.83439,5250000.0
2007-04-05 03:08:00,3.83416,3.83804,3.83291,3.83291,5250000.0
2007-04-05 03:09:00,3.83282,3.83448,3.83282,3.83448,3000000.0
2007-04-05 03:10:00,3.83831,3.83831,3.83228,3.83374,6000000.0
2007-04-05 03:12:00,3.834,3.8374,3.82917,3.8374,3760000.0
2007-04-05 03:13:00,3.83847,3.84501,3.82883,3.82883,8270000.0
2007-04-05 03:14:00,3.83359,3.84058,3.82856,3.83889,10890000.0
2007-04-05 03:15:00,3.83887,3.83887,3.83312,3.83312,4880000.0
2007-04-05 03:16:00,3.83744,3.83895,3.82978,3.83895,4880000.0
2007-04-05 03:17:00,3.83773,3.83891,3.82761,3.83891,3380000.0
2007-04-05 03:18:00,3.83489,3.83939,3.83479,3.83805,4520000.0
2007-04-05 03:19:00,3.83268,3.83922,3.83268,3.83359,2250000.0
2007-04-05 03:23:00,3.83594,3.83919,3.83594,3.83919,1880000.0
2007-04-05 03:24:00,3.83805,3.83805,3.82664,3.83558,5260000.0
2007-04-05 03:25:00,3.83739,3.83858,3.83046,3.83257,6380000.0
2007-04-05 03:26:00,3.83901,3.83901,3.83852,3.83852,1500000.0
2007-04-05 03:27:00,3.83835,3.83835,3.83241,3.83737,3770000.0
2007-04-05 03:29:00,3.83887,3.83887,3.8318,3.83802,7890000.0
2007-04-05 03:31:00,3.83929,3.83929,3.83054,3.83503,3770000.0
2007-04-05 03:32:00,3.83797,3.84087,3.83079,3.83451,4890000.0
2007-04-05 03:34:00,3.83882,3.83882,3.83374,3.83522,3760000.0
2007-04-05 03:35:00,3.83729,3.83729,3.83729,3.83729,750000.0
2007-04-05 03:38:00,3.83373,3.83876,3.83368,3.83368,3020000.0
2007-04-05 03:39:00,3.83729,3.83806,3.83333,3.83512,4890000.0
2007-04-05 03:40:00,3.83827,3.83827,3.83433,3.83796,1510000.0
2007-04-05 03:42:00,3.83396,3.83922,3.83286,3.83286,4890000.0
2007-04-05 03:43:00,3.83862,3.83862,3.83862,3.83862,750000.0
2007-04-05 03:46:00,3.83701,3.83701,3.82717,3.83638,5260000.0
2007-04-05 03:47:00,3.83281,3.8376,3.82981,3.8376,7130000.0
2007-04-05 03:48:00,3.83801,3.83899,3.8317,3.83845,5630000.0
2007-04-05 03:49:00,3.83377,3.83813,3.82791,3.83813,5260000.0
2007-04-05 03:50:00,3.83208,3.83873,3.8312,3.8312,5260000.0
2007-04-05 03:51:00,3.83642,3.83642,3.82665,3.83242,5260000.0
2007-04-05 03:52:00,3.83774,3.83874,3.82951,3.82951,4140000.0
2007-04-05 03:53:00,3.83874,3.83874,3.82922,3.8386,5630000.0
2007-04-05 03:55:00,3.82967,3.84069,3.82967,3.83897,6770000.0
2007-04-05 03:56:00,3.83811,3.83811,3.82956,3.83241,3020000.0
2007-04-05 03:57:00,3.83796,3.83846,3.82922,3.82922,7140000.0
2007-04-05 03:58:00,3.83865,3.83865,3.83723,3.83723,1880000.0
2007-04-05 03:59:00,3.8308,3.84244,3.8308,3.8395,8270000.0
2007-04-05 04:00:00,3.82818,3.83726,3.82805,3.83296,5260000.0
2007-04-05 04:01:00,3.82922,3.82922,3.82922,3.82922,750000.0
2007-04-05 04:02:00,3.83972,3.83972,3.83112,3.83368,4880000.0
2007-04-05 04:03:00,3.83647,3.83856,3.82927,3.82927,4510000.0
2007-04-05 04:04:00,3.83392,3.83979,3.8303,3.83045,3400000.0
2007-04-05 04:05:00,3.83818,3.83818,3.82931,3.82931,1130000.0
2007-04-05 04:07:00,3.82932,3.83956,3.82932,3.83694,7140000.0
2007-04-05 04:09:00,3.83917,3.83984,3.82942,3.83905,5630000.0
2007-04-05 04:10:00,3.83868,3.83868,3.83499,3.83789,4130000.0
2007-04-05 04:13:00,3.83623,3.8419,3.83009,3.83752,7140000.0
2007-04-05 04:14:00,3.83778,3.84021,3.82984,3.83892,6780000.0
2007-04-05 04:15:00,3.83436,3.84049,3.83029,3.84019,6040000.0
2007-04-05 04:17:00,3.83356,3.83806,3.83297,3.83374,3760000.0
2007-04-05 04:18:00,3.83816,3.83816,3.8324,3.83279,4160000.0
2007-04-05 04:19:00,3.82842,3.83952,3.82842,3.83618,4160000.0
2007-04-05 04:20:00,3.83699,3.83853,3.83292,3.83853,3410000.0
2007-04-05 04:21:00,3.83299,3.83791,3.82725,3.83791,5290000.0
2007-04-05 04:23:00,3.83455,3.84137,3.83067,3.8404,4150000.0
2007-04-05 04:24:00,3.83322,3.8384,3.83322,3.83538,4150000.0
2007-04-05 04:25:00,3.82759,3.83719,3.82759,3.83719,6400000.0
2007-04-05 04:26:00,3.83447,3.83783,3.83246,3.83336,3770000.0
2007-04-05 04:27:00,3.83411,3.83785,3.83135,3.83439,4890000.0
2007-04-05 04:28:00,3.83862,3.83862,3.82922,3.83508,4140000.0
2007-04-05 04:29:00,3.83791,3.83982,3.83466,3.83777,4880000.0
2007-04-05 04:30:00,3.83852,3.83957,3.83451,3.83859,5250000.0
2007-04-05 04:31:00,3.83841,3.84023,3.82945,3.83481,6010000.0
2007-04-05 04:32:00,3.83854,3.8386,3.83236,3.8386,2630000.0
2007-04-05 04:33:00,3.83507,3.83929,3.83066,3.83929,2630000.0
2007-04-05 04:34:00,3.83921,3.83921,3.83333,3.83413,7890000.0
2007-04-05 04:35:00,3.83261,3.83797,3.82967,3.83797,5650000.0
2007-04-05 04:37:00,3.83706,3.83706,3.83187,3.83271,3770000.0
2007-04-05 04:39:00,3.83445,3.83445,3.83437,3.83437,1130000.0
2007-04-05 04:40:00,3.83619,3.83857,3.83344,3.83619,4150000.0
2007-04-05 04:41:00,3.83446,3.83859,3.83446,3.83637,4890000.0
2007-04-05 04:42:00,3.83395,3.83949,3.83184,3.83894,6020000.0
2007-04-05 04:43:00,3.8368,3.83862,3.83113,3.83862,5630000.0
2007-04-05 04:44:00,3.83746,3.83809,3.83016,3.83809,9400000.0
2007-04-05 04:45:00,3.82959,3.83989,3.82959,3.83944,3770000.0
2007-04-05 04:47:00,3.83544,3.83584,3.82782,3.82782,4900000.0
2007-04-05 04:48:00,3.83423,3.84165,3.83065,3.83065,6760000.0
2007-04-05 04:50:00,3.83427,3.83922,3.83427,3.83872,4880000.0
2007-04-05 04:51:00,3.84015,3.84257,3.831,3.831,3390000.0
2007-04-05 04:53:00,3.83375,3.83883,3.83,3.83687,9010000.0
2007-04-05 04:54:00,3.83431,3.84134,3.83117,3.83511,10140000.0
2007-04-05 04:55:00,3.83798,3.84055,3.82943,3.83219,10130000.0
2007-04-05 04:56:00,3.83404,3.83927,3.83209,3.83304,7140000.0
2007-04-05 04:58:00,3.82799,3.83729,3.82677,3.83207,4890000.0
2007-04-05 04:59:00,3.83577,3.84002,3.82951,3.83284,6380000.0
2007-04-05 05:00:00,3.83844,3.83844,3.83193,3.83789,4880000.0
2007-04-05 05:01:00,3.83433,3.83788,3.83337,3.83337,4500000.0
2007-04-05 05:02:00,3.83551,3.83898,3.83313,3.83898,6380000.0
2007-04-05 05:03:00,3.8317,3.83763,3.8315,3.83264,13520000.0
2007-04-05 05:04:00,3.83873,3.83902,3.8284,3.83902,4890000.0
2007-04-05 05:05:00,3.83794,3.83868,3.83385,3.83868,5630000.0
2007-04-05 05:06:00,3.83083,3.83808,3.83083,3.83808,2250000.0
2007-04-05 05:07:00,3.83758,3.83824,3.83119,3.83473,4880000.0
2007-04-05 05:08:00,3.83465,3.84199,3.83095,3.83997,11650000.0
2007-04-05 05:09:00,3.82758,3.83763,3.82757,3.82757,5250000.0
2007-04-05 05:10:00,3.83826,3.83896,3.82951,3.83375,5250000.0
2007-04-05 05:11:00,3.83949,3.84137,3.82933,3.83592,6750000.0
2007-04-05 05:12:00,3.83102,3.84523,3.83102,3.84076,5250000.0
2007-04-05 05:22:00,3.83292,3.83882,3.8317,3.83355,10880000.0
2007-04-05 05:25:00,3.83334,3.83334,3.83326,3.83326,1500000.0
2007-04-05 05:26:00,3.83322,3.83844,3.83322,3.83335,4890000.0
2007-04-05 05:27:00,3.83492,3.83492,3.83327,3.83349,5250000.0
2007-04-05 05:28:00,3.83806,3.83811,3.83429,3.83429,3000000.0
2007-04-05 05:29:00,3.8386,3.83932,3.83461,3.8387,8250000.0
2007-04-05 05:32:00,3.83138,3.84435,3.83138,3.83993,6030000.0
2007-04-05 05:45:00,3.83694,3.83839,3.83411,3.83558,4880000.0
2007-04-05 05:47:00,3.83776,3.83878,3.83295,3.83295,3390000.0
2007-04-05 05:48:00,3.83783,3.83942,3.82817,3.82952,7560000.0
2007-04-05 05:49:00,3.83513,3.83952,3.83277,3.83754,5280000.0
2007-04-05 05:56:00,3.83689,3.83853,3.83302,3.83853,3390000.0
2007-04-05 05:58:00,3.83455,3.83957,3.83011,3.83011,4520000.0
2007-04-05 05:59:00,3.83324,3.83786,3.83298,3.8331,7140000.0
2007-04-05 06:00:00,3.82843,3.83803,3.82741,3.83231,13530000.0
2007-04-05 06:01:00,3.83349,3.83802,3.82795,3.83299,6000000.0
2007-04-05 06:02:00,3.82905,3.83752,3.82707,3.82707,4880000.0
2007-04-05 06:03:00,3.83381,3.83984,3.82993,3.83933,6390000.0
2007-04-05 06:06:00,3.83892,3.83949,3.83033,3.83039,4500000.0
2007-04-05 06:08:00,3.83398,3.83699,3.83398,3.83693,4510000.0
2007-04-05 06:09:00,3.83869,3.83882,3.83333,3.83439,7520000.0
2007-04-05 06:10:00,3.83123,3.83562,3.82881,3.83145,3380000.0
2007-04-05 06:16:00,3.83799,3.83911,3.83444,3.83576,4880000.0
2007-04-05 06:18:00,3.8351,3.83961,3.83427,3.83472,4890000.0
2007-04-05 06:19:00,3.83727,3.83862,3.83231,3.83455,6760000.0
2007-04-05 06:20:00,3.83899,3.83899,3.83226,3.83226,3380000.0
2007-04-05 06:23:00,3.83905,3.83905,3.82887,3.82887,4500000.0
2007-04-05 06:27:00,3.83243,3.8375,3.83152,3.8326,10900000.0
2007-04-05 06:28:00,3.83508,3.83809,3.82942,3.83474,7140000.0
2007-04-05 06:29:00,3.83868,3.83868,3.83332,3.83354,6400000.0
2007-04-05 06:30:00,3.83738,3.83851,3.83319,3.83501,2640000.0
2007-04-05 06:32:00,3.83719,3.83719,3.83719,3.83719,750000.0
2007-04-05 06:33:00,3.83752,3.83856,3.83401,3.83556,4880000.0
2007-04-05 06:36:00,3.83794,3.83876,3.83794,3.83876,3380000.0
2007-04-05 06:37:00,3.83836,3.84069,3.831,3.83421,6760000.0
2007-04-05 06:38:00,3.83705,3.83856,3.82866,3.83856,8250000.0
2007-04-05 06:44:00,3.83842,3.83842,3.82821,3.83287,3390000.0
2007-04-05 06:45:00,3.83929,3.84021,3.83421,3.83567,7520000.0
2007-04-05 06:46:00,3.83891,3.83891,3.82937,3.83879,3760000.0
2007-04-05 06:48:00,3.83744,3.83861,3.83406,3.83558,4880000.0
2007-04-05 06:50:00,3.83893,3.83893,3.83422,3.83876,1510000.0
2007-04-05 06:51:00,3.83348,3.83886,3.82942,3.83821,4520000.0
2007-04-05 06:52:00,3.83515,3.83515,3.82995,3.82995,1880000.0
2007-04-05 06:53:00,3.82912,3.83852,3.82912,3.83852,4890000.0
2007-04-05 06:54:00,3.83432,3.83884,3.82877,3.83884,7140000.0
2007-04-05 06:55:00,3.8382,3.8382,3.83162,3.83344,2640000.0
2007-04-05 06:56:00,3.83464,3.83867,3.83375,3.83411,4510000.0
2007-04-05 06:57:00,3.83401,3.83892,3.83401,3.83826,1890000.0
2007-04-05 06:58:00,3.83882,3.83898,3.83423,3.83423,5260000.0
2007-04-05 07:01:00,3.83385,3.83983,3.83385,3.83786,8630000.0
2007-04-05 07:02:00,3.83777,3.83852,3.83188,3.83749,6010000.0
2007-04-05 07:03:00,3.83758,3.84025,3.82796,3.84025,3770000.0
2007-04-05 07:12:00,3.83734,3.83766,3.83325,3.8352,3770000.0
2007-04-05 07:14:00,3.83714,3.83756,3.83268,3.83488,4140000.0
2007-04-05 07:16:00,3.83856,3.83856,3.82714,3.82778,6390000.0
2007-04-05 07:17:00,3.83065,3.836,3.83065,3.83442,3000000.0
2007-04-05 07:19:00,3.83363,3.83863,3.83363,3.83863,1500000.0
2007-04-05 07:20:00,3.83498,3.83842,3.83325,3.83361,2640000.0
2007-04-05 07:21:00,3.83811,3.83934,3.83402,3.83402,4510000.0
2007-04-05 07:22:00,3.83818,3.83818,3.82392,3.83318,7140000.0
2007-04-05 07:23:00,3.83858,3.83861,3.82977,3.83861,3010000.0
2007-04-05 07:24:00,3.83496,3.83962,3.83496,3.83962,3000000.0
2007-04-05 07:25:00,3.84113,3.84113,3.83389,3.83389,1890000.0
2007-04-05 07:26:00,3.83382,3.83894,3.82961,3.83894,4880000.0
2007-04-05 07:27:00,3.83696,3.83963,3.83403,3.83921,5250000.0
2007-04-05 07:28:00,3.83776,3.83952,3.83458,3.83458,4130000.0
2007-04-05 07:29:00,3.82895,3.83756,3.82647,3.83267,7530000.0
2007-04-05 07:30:00,3.83779,3.83931,3.8342,3.83854,5270000.0
2007-04-05 07:31:00,3.8386,3.83914,3.83374,3.83746,3010000.0
2007-04-05 07:32:00,3.83909,3.83953,3.82983,3.83938,4890000.0
2007-04-05 07:33:00,3.83942,3.83942,3.83384,3.83922,3750000.0
2007-04-05 07:34:00,3.83169,3.84331,3.83169,3.83988,5260000.0
2007-04-05 07:35:00,3.8394,3.83994,3.83392,3.83392,5270000.0
2007-04-05 07:36:00,3.83993,3.83993,3.83538,3.83538,4880000.0
2007-04-05 07:37:00,3.83977,3.83977,3.83389,3.83939,4510000.0
2007-04-05 07:38:00,3.83577,3.83974,3.83012,3.83946,7140000.0
2007-04-05 07:39:00,3.8397,3.8397,3.83398,3.83423,8280000.0
2007-04-05 07:40:00,3.83468,3.84035,3.83003,3.8388,6390000.0
2007-04-05 07:41:00,3.83316,3.83823,3.82791,3.83823,4520000.0
2007-04-05 07:42:00,3.83435,3.84075,3.83428,3.8398,6760000.0
2007-04-05 07:43:00,3.83376,3.83782,3.82744,3.83254,8280000.0
2007-04-05 07:44:00,3.83772,3.83968,3.83031,3.83458,4150000.0
2007-04-05 07:45:00,3.83951,3.83958,3.83165,3.83958,3770000.0
2007-04-05 07:46:00,3.83354,3.83892,3.83354,3.83441,3380000.0
2007-04-05 07:47:00,3.83844,3.84009,3.8295,3.83809,5260000.0
2007-04-05 07:48:00,3.83882,3.83882,3.82898,3.83759,4130000.0
2007-04-05 07:49:00,3.8378,3.83866,3.83439,3.83439,6010000.0
2007-04-05 07:50:00,3.83615,3.83879,3.82799,3.83151,4150000.0
2007-04-05 07:51:00,3.83454,3.83952,3.83282,3.83913,4510000.0
2007-04-05 07:52:00,3.83772,3.83925,3.83256,3.83804,6400000.0
2007-04-05 07:53:00,3.83551,3.8408,3.83111,3.83911,4140000.0
2007-04-05 07:54:00,3.83898,3.83922,3.82882,3.83922,5660000.0
2007-04-05 07:55:00,3.83353,3.83831,3.8335,3.83357,3400000.0
2007-04-05 07:56:00,3.8297,3.83824,3.82905,3.83824,3770000.0
2007-04-05 07:57:00,3.83929,3.83934,3.83377,3.83761,6010000.0
2007-04-05 07:58:00,3.83454,3.83976,3.8301,3.83807,3020000.0
2007-04-05 07:59:00,3.83332,3.83853,3.82826,3.83853,6400000.0
2007-04-05 08:00:00,3.84056,3.84056,3.83329,3.83764,3760000.0
2007-04-05 08:01:00,3.83033,3.83901,3.82922,3.82922,4880000.0
2007-04-05 08:02:00,3.83932,3.83932,3.82878,3.83386,5280000.0
2007-04-05 08:03:00,3.8378,3.8378,3.8347,3.8347,1500000.0
2007-04-05 08:04:00,3.8386,3.8399,3.8351,3.83794,3020000.0
2007-04-05 08:05:00,3.83781,3.83915,3.82973,3.83784,6770000.0
2007-04-05 08:06:00,3.8395,3.8395,3.83266,3.83412,6400000.0
2007-04-05 08:07:00,3.83353,3.84043,3.83065,3.83978,8660000.0
2007-04-05 08:08:00,3.83481,3.83912,3.83291,3.8383,4880000.0
2007-04-05 08:09:00,3.82909,3.83778,3.82889,3.83729,4140000.0
2007-04-05 08:10:00,3.83419,3.83889,3.83349,3.83646,3760000.0
2007-04-05 08:11:00,3.83807,3.83859,3.83272,3.83859,4890000.0
2007-04-05 08:12:00,3.83075,3.84069,3.83075,3.8387,4880000.0
2007-04-05 08:13:00,3.83898,3.83975,3.83146,3.83814,6020000.0
2007-04-05 08:14:00,3.84039,3.84247,3.83211,3.83971,15040000.0
2007-04-05 08:15:00,3.83892,3.83892,3.83262,3.83416,6020000.0
2007-04-05 08:16:00,3.83663,3.83988,3.83317,3.83451,5270000.0
2007-04-05 08:17:00,3.84067,3.8428,3.83173,3.83173,5640000.0
2007-04-05 08:18:00,3.83369,3.83906,3.82944,3.83382,4140000.0
2007-04-05 08:19:00,3.83978,3.84033,3.83356,3.83356,3750000.0
2007-04-05 08:20:00,3.84235,3.84336,3.83125,3.83815,6390000.0
2007-04-05 08:21:00,3.8363,3.84135,3.83185,3.84094,6000000.0
2007-04-05 08:22:00,3.82928,3.83884,3.82928,3.83839,5260000.0
2007-04-05 08:23:00,3.83624,3.84201,3.83571,3.83655,4510000.0
2007-04-05 08:24:00,3.83034,3.8359,3.83027,3.83502,4140000.0
2007-04-05 08:25:00,3.83636,3.84268,3.83155,3.84063,3770000.0
2007-04-05 08:26:00,3.84077,3.84184,3.83618,3.84184,4890000.0
2007-04-05 08:27:00,3.83766,3.84443,3.83716,3.83837,6760000.0
2007-04-05 08:28:00,3.84109,3.84319,3.8367,3.84319,4140000.0
2007-04-05 08:29:00,3.8404,3.84435,3.8404,3.84435,1500000.0
2007-04-05 08:30:00,3.83669,3.84246,3.83669,3.84226,3390000.0
2007-04-05 08:31:00,3.83692,3.8425,3.83659,3.83659,3390000.0
2007-04-05 08:32:00,3.83672,3.84227,3.83672,3.83752,4510000.0
2007-04-05 08:33:00,3.84156,3.84156,3.83625,3.84098,4130000.0
2007-04-05 08:34:00,3.83963,3.84039,3.82971,3.84039,4890000.0
2007-04-05 08:35:00,3.84089,3.84089,3.834,3.83878,4150000.0
2007-04-05 08:36:00,3.84014,3.84413,3.83884,3.83902,6770000.0
2007-04-05 08:37:00,3.83702,3.84311,3.83071,3.83745,6020000.0
2007-04-05 08:38:00,3.83616,3.84233,3.83404,3.84233,3400000.0
2007-04-05 08:40:00,3.83883,3.84459,3.83883,3.84397,4890000.0
2007-04-05 08:41:00,3.84501,3.84501,3.83523,3.83945,5660000.0
2007-04-05 08:42:00,3.84412,3.84495,3.83661,3.84495,3750000.0
2007-04-05 08:43:00,3.83951,3.84406,3.8349,3.84389,4890000.0
2007-04-05 08:44:00,3.8387,3.84379,3.83359,3.84379,6010000.0
2007-04-05 08:45:00,3.83984,3.84545,3.83984,3.83988,3770000.0
2007-04-05 08:46:00,3.84083,3.84674,3.83938,3.83938,5260000.0
2007-04-05 08:50:00,3.84478,3.8459,3.83956,3.8459,6000000.0
2007-04-05 08:51:00,3.83953,3.8447,3.83353,3.8447,6000000.0
2007-04-05 08:52:00,3.84523,3.84523,3.83306,3.84309,4880000.0
2007-04-05 08:53:00,3.84163,3.84494,3.83701,3.84494,7880000.0
2007-04-05 08:56:00,3.83818,3.84085,3.83591,3.84085,1890000.0
2007-04-05 08:57:00,3.84065,3.847,3.83681,3.8464,3390000.0
2007-04-05 08:58:00,3.84141,3.84666,3.83774,3.84248,6770000.0
2007-04-05 08:59:00,3.8417,3.84694,3.83656,3.84694,10140000.0
2007-04-05 09:00:00,3.83971,3.84649,3.83875,3.84037,5280000.0
2007-04-05 09:01:00,3.84259,3.8449,3.84259,3.84452,1880000.0
2007-04-05 09:03:00,3.83724,3.8445,3.8346,3.84417,4510000.0
2007-04-05 09:04:00,3.84047,3.84214,3.83427,3.84214,4910000.0
2007-04-05 09:05:00,3.83975,3.84212,3.83475,3.84023,7540000.0
2007-04-05 09:06:00,3.83199,3.84211,3.83194,3.8403,7900000.0
2007-04-05 09:07:00,3.84099,3.841,3.83149,3.83492,7140000.0
2007-04-05 09:08:00,3.83175,3.84068,3.83175,3.83596,4510000.0
2007-04-05 09:09:00,3.83896,3.84029,3.83497,3.83974,4140000.0
2007-04-05 09:10:00,3.8325,3.84168,3.83159,3.83652,5260000.0
2007-04-05 09:11:00,3.83594,3.84138,3.83593,3.83866,5630000.0
2007-04-05 09:12:00,3.83285,3.83954,3.83285,3.83687,4890000.0
2007-04-05 09:13:00,3.84,3.84211,3.83141,3.83593,6770000.0
2007-04-05 09:15:00,3.84028,3.84028,3.83175,3.83826,6390000.0
2007-04-05 09:16:00,3.83045,3.83917,3.83045,3.83866,4520000.0
2007-04-05 09:17:00,3.83855,3.84255,3.83212,3.83948,7880000.0
2007-04-05 09:18:00,3.84058,3.84132,3.83148,3.84132,4140000.0
2007-04-05 09:19:00,3.83064,3.83924,3.82928,3.82928,4880000.0
2007-04-05 09:20:00,3.8407,3.84122,3.83407,3.84,6390000.0
2007-04-05 09:25:00,3.83556,3.84034,3.83141,3.83497,6410000.0
2007-04-05 09:28:00,3.83908,3.83908,3.82988,3.83625,3400000.0
2007-04-05 09:29:00,3.84033,3.84101,3.83336,3.84101,6760000.0
2007-04-05 09:30:00,3.83874,3.84057,3.83109,3.84028,6770000.0
2007-04-05 09:31:00,3.84171,3.84613,3.83314,3.83314,4890000.0
2007-04-05 09:32:00,3.83707,3.83987,3.83112,3.83112,4510000.0
2007-04-05 09:33:00,3.83945,3.83977,3.83074,3.83977,5630000.0
2007-04-05 09:35:00,3.83996,3.84099,3.83664,3.83822,4880000.0
2007-04-05 09:37:00,3.8404,3.84224,3.83384,3.84131,6760000.0
2007-04-05 09:39:00,3.8337,3.84142,3.8337,3.8359,5250000.0
2007-04-05 09:41:00,3.84001,3.84001,3.82918,3.83898,6020000.0
2007-04-05 09:42:00,3.84259,3.84327,3.83759,3.84004,6010000.0
2007-04-05 09:43:00,3.83907,3.83907,3.83013,3.83526,7520000.0
2007-04-05 09:44:00,3.83684,3.83716,3.83116,3.83578,4880000.0
2007-04-05 09:45:00,3.83392,3.83801,3.82383,3.83399,11650000.0
2007-04-05 09:46:00,3.83206,3.8384,3.82953,3.82953,5640000.0
2007-04-05 09:47:00,3.83748,3.83748,3.83673,3.83673,1500000.0
2007-04-05 09:48:00,3.83503,3.83806,3.83102,3.83216,4520000.0
2007-04-05 09:49:00,3.83787,3.8389,3.83138,3.8389,6020000.0
2007-04-05 09:50:00,3.83755,3.83839,3.83294,3.83294,5640000.0
2007-04-05 09:51:00,3.8368,3.8368,3.83391,3.8344,3010000.0
2007-04-05 09:52:00,3.83899,3.83899,3.83042,3.83827,5270000.0
2007-04-05 09:53:00,3.83184,3.83775,3.83184,3.83259,5630000.0
2007-04-05 09:54:00,3.83631,3.83776,3.83076,3.83076,5260000.0
2007-04-05 09:56:00,3.83029,3.84014,3.83029,3.83811,4140000.0
2007-04-05 09:57:00,3.83895,3.8411,3.83103,3.8372,11630000.0
2007-04-05 09:58:00,3.8314,3.83798,3.83065,3.83798,4510000.0
2007-04-05 09:59:00,3.83263,3.83834,3.82687,3.83696,12800000.0
2007-04-05 10:00:00,3.83571,3.83791,3.82676,3.8365,10910000.0
2007-04-05 10:01:00,3.83404,3.83404,3.82482,3.82482,8280000.0
2007-04-05 10:03:00,3.83683,3.83683,3.82823,3.83442,3010000.0
2007-04-05 10:04:00,3.8381,3.8381,3.82751,3.83281,9380000.0
2007-04-05 10:05:00,3.83687,3.83741,3.82735,3.83564,6010000.0
2007-04-05 10:06:00,3.83857,3.83857,3.83333,3.83737,5640000.0
2007-04-05 10:07:00,3.83642,3.83698,3.83204,3.83611,6020000.0
2007-04-05 10:08:00,3.83921,3.83921,3.82881,3.83464,6770000.0
2007-04-05 10:09:00,3.8329,3.83559,3.82673,3.82753,7140000.0
2007-04-05 10:10:00,3.83762,3.83862,3.83305,3.83679,5250000.0
2007-04-05 10:11:00,3.83374,3.84056,3.83374,3.83877,4510000.0
2007-04-05 10:13:00,3.83976,3.84106,3.83471,3.83495,5260000.0
2007-04-05 10:14:00,3.83906,3.83906,3.82909,3.83408,7530000.0
2007-04-05 10:16:00,3.83597,3.84132,3.83116,3.8346,11680000.0
2007-04-05 10:17:00,3.83144,3.83651,3.82408,3.82667,11280000.0
2007-04-05 10:18:00,3.83401,3.83981,3.83009,3.83866,6380000.0
2007-04-05 10:19:00,3.82988,3.84222,3.82988,3.83427,10520000.0
2007-04-05 10:20:00,3.83702,3.83857,3.83268,3.83351,5640000.0
2007-04-05 10:21:00,3.83986,3.84195,3.82934,3.83456,12430000.0
2007-04-05 10:22:00,3.83294,3.8388,3.8303,3.83267,5650000.0
2007-04-05 10:23:00,3.83245,3.83912,3.82943,3.8341,4510000.0
2007-04-05 10:24:00,3.84001,3.84001,3.83018,3.83761,9020000.0
2007-04-05 10:25:00,3.83428,3.83864,3.83043,3.83043,3770000.0
2007-04-05 10:26:00,3.83741,3.84061,3.83084,3.83571,9430000.0
2007-04-05 10:27:00,3.83771,3.83771,3.83173,3.83173,6400000.0
2007-04-05 10:28:00,3.82891,3.83846,3.82891,3.83655,6030000.0
2007-04-05 10:29:00,3.82821,3.83923,3.82674,3.83904,4160000.0
2007-04-05 10:30:00,3.83351,3.83785,3.8269,3.82743,4140000.0
2007-04-05 10:31:00,3.83787,3.83793,3.83399,3.83706,3380000.0
2007-04-05 10:32:00,3.83159,3.83934,3.8294,3.83347,3770000.0
2007-04-05 10:33:00,3.83761,3.83924,3.83293,3.83924,6010000.0
2007-04-05 10:34:00,3.8289,3.84124,3.8289,3.83416,6770000.0
2007-04-05 10:35:00,3.82922,3.84136,3.82922,3.83861,3770000.0
2007-04-05 10:37:00,3.83802,3.839,3.82952,3.83341,10540000.0
2007-04-05 10:38:00,3.83205,3.83468,3.82538,3.83468,6760000.0
2007-04-05 10:39:00,3.83761,3.83761,3.82828,3.83743,4140000.0
2007-04-05 10:40:00,3.83758,3.83883,3.82912,3.82912,5260000.0
2007-04-05 10:41:00,3.82925,3.83891,3.82925,3.83831,4510000.0
2007-04-05 10:42:00,3.83278,3.8399,3.83278,3.83961,6010000.0
2007-04-05 10:43:00,3.83762,3.8386,3.833,3.83728,5260000.0
2007-04-05 10:44:00,3.83486,3.83845,3.83006,3.83845,12010000.0
2007-04-05 10:47:00,3.83335,3.83717,3.83063,3.83717,6380000.0
2007-04-05 10:48:00,3.83296,3.83923,3.82866,3.8392,4130000.0
2007-04-05 10:49:00,3.83763,3.83844,3.82911,3.83749,4520000.0
2007-04-05 10:50:00,3.82997,3.84072,3.82997,3.83865,7510000.0
2007-04-05 10:51:00,3.83725,3.83878,3.82731,3.83292,5270000.0
2007-04-05 10:52:00,3.8389,3.83905,3.82751,3.83905,7140000.0
2007-04-05 10:53:00,3.83618,3.83823,3.82929,3.83774,7510000.0
2007-04-05 10:54:00,3.83345,3.83802,3.83166,3.83173,5630000.0
2007-04-05 10:55:00,3.83819,3.83824,3.83245,3.8379,4140000.0
2007-04-05 10:56:00,3.83354,3.83798,3.829,3.83503,4510000.0
2007-04-05 10:58:00,3.83634,3.8376,3.82945,3.83611,6380000.0
2007-04-05 10:59:00,3.82914,3.83924,3.82914,3.83827,6410000.0
2007-04-05 11:00:00,3.83802,3.83964,3.82967,3.83963,9400000.0
2007-04-05 11:01:00,3.83819,3.83956,3.83406,3.83406,6760000.0
2007-04-05 11:02:00,3.82857,3.83927,3.82857,3.83447,4510000.0
2007-04-05 11:03:00,3.83649,3.84001,3.82965,3.83927,3390000.0
2007-04-05 11:04:00,3.8331,3.83898,3.8331,3.83824,6000000.0
2007-04-05 11:05:00,3.83306,3.83861,3.8324,3.837,7130000.0
2007-04-05 11:06:00,3.83345,3.83905,3.83345,3.83767,4890000.0
2007-04-05 11:07:00,3.83811,3.84121,3.82867,3.8302,6770000.0
2007-04-05 11:10:00,3.83584,3.8388,3.8268,3.83661,7520000.0
2007-04-05 11:11:00,3.83648,3.83897,3.82747,3.82747,4140000.0
2007-04-05 11:12:00,3.83463,3.84035,3.83351,3.83429,6760000.0
2007-04-05 11:13:00,3.83263,3.83864,3.82837,3.83272,7140000.0
2007-04-05 11:14:00,3.83451,3.8372,3.82874,3.83475,6020000.0
2007-04-05 11:18:00,3.83706,3.83706,3.82811,3.83316,6390000.0
2007-04-05 11:19:00,3.83691,3.83691,3.82693,3.83599,5260000.0
2007-04-05 11:20:00,3.83693,3.83702,3.82678,3.82678,6390000.0
2007-04-05 11:21:00,3.83579,3.83637,3.82644,3.83065,8300000.0
2007-04-05 11:22:00,3.8318,3.83609,3.83042,3.83064,4520000.0
2007-04-05 11:28:00,3.83317,3.84159,3.83209,3.83548,10160000.0
2007-04-05 11:29:00,3.83624,3.83749,3.82969,3.83749,6760000.0
2007-04-05 11:35:00,3.83116,3.83692,3.82619,3.82689,7510000.0
2007-04-05 11:36:00,3.83577,3.837,3.83494,3.83572,6760000.0
2007-04-05 11:37:00,3.8362,3.83704,3.8271,3.83363,5250000.0
2007-04-05 11:38:00,3.83352,3.83793,3.83112,3.83647,6380000.0
2007-04-05 11:39:00,3.83601,3.83755,3.83008,3.83207,7130000.0
2007-04-05 11:42:00,3.83181,3.83832,3.83181,3.83644,3390000.0
2007-04-05 11:43:00,3.82805,3.83895,3.82805,3.83779,4510000.0
2007-04-05 11:44:00,3.82989,3.83659,3.82989,3.83366,4140000.0
2007-04-05 11:45:00,3.83393,3.8354,3.82344,3.8354,4510000.0
2007-04-05 11:49:00,3.83336,3.83521,3.8225,3.83155,10160000.0
2007-04-05 11:52:00,3.83777,3.83777,3.83038,3.83443,4880000.0
2007-04-05 11:56:00,3.83505,3.83505,3.82957,3.82957,4890000.0
2007-04-05 11:58:00,3.83049,3.83658,3.82401,3.83156,9020000.0
2007-04-05 11:59:00,3.83543,3.8375,3.83139,3.8375,3780000.0
2007-04-05 12:01:00,3.83653,3.83691,3.83381,3.83691,7140000.0
2007-04-05 12:02:00,3.83641,3.84143,3.82647,3.83795,6760000.0
2007-04-05 12:04:00,3.83504,3.8361,3.82957,3.83443,3770000.0
2007-04-05 12:05:00,3.83144,3.83634,3.82948,3.83201,6770000.0
2007-04-05 12:06:00,3.83336,3.84102,3.82958,3.8305,7880000.0
2007-04-05 12:07:00,3.83704,3.83704,3.8293,3.83087,5640000.0
2007-04-05 12:08:00,3.83469,3.83707,3.83137,3.83273,6770000.0
2007-04-05 12:10:00,3.83071,3.8365,3.83034,3.83461,5630000.0
2007-04-05 12:11:00,3.83591,3.83727,3.83056,3.83359,11260000.0
2007-04-05 12:14:00,3.83724,3.83724,3.82635,3.83343,4510000.0
2007-04-05 12:15:00,3.83829,3.83832,3.82896,3.83627,7510000.0
2007-04-05 12:16:00,3.83657,3.83943,3.82938,3.82938,5250000.0
2007-04-05 12:17:00,3.83102,3.83823,3.83102,3.83136,5260000.0
2007-04-05 12:18:00,3.83833,3.83969,3.82723,3.8343,9380000.0
2007-04-05 12:19:00,3.83739,3.83817,3.82848,3.83681,6390000.0
2007-04-05 12:21:00,3.83833,3.83925,3.83153,3.8349,5650000.0
2007-04-05 12:23:00,3.83808,3.83927,3.83009,3.83703,6390000.0
2007-04-05 12:24:00,3.83083,3.8367,3.83083,3.83171,6760000.0
2007-04-05 12:25:00,3.8336,3.83722,3.83233,3.83614,5630000.0
2007-04-05 12:26:00,3.83759,3.83824,3.83032,3.83824,4510000.0
2007-04-05 12:27:00,3.83281,3.83758,3.83223,3.8323,5260000.0
2007-04-05 12:28:00,3.83221,3.83733,3.82777,3.83375,8250000.0
2007-04-05 12:29:00,3.83472,3.84208,3.83472,3.83881,8640000.0
2007-04-05 12:30:00,3.82975,3.83927,3.82975,3.83829,5260000.0
2007-04-05 12:33:00,3.83887,3.83981,3.82993,3.83829,7130000.0
2007-04-05 12:34:00,3.83846,3.83981,3.83045,3.83478,7510000.0
2007-04-05 12:35:00,3.83584,3.84064,3.82693,3.83437,7130000.0
2007-04-05 12:36:00,3.83752,3.84148,3.83148,3.83841,7880000.0
2007-04-05 12:37:00,3.83785,3.83836,3.83551,3.83836,4510000.0
2007-04-05 12:40:00,3.83701,3.83916,3.8333,3.83788,4140000.0
2007-04-05 12:42:00,3.83674,3.83913,3.83357,3.83743,7130000.0
2007-04-05 12:45:00,3.82832,3.83772,3.82813,3.83732,13900000.0
2007-04-05 12:46:00,3.83222,3.8382,3.83049,3.8382,5250000.0
2007-04-05 12:55:00,3.837,3.83827,3.83202,3.83356,4140000.0
2007-04-05 13:00:00,3.82739,3.83681,3.82554,3.83438,12390000.0
2007-04-05 13:01:00,3.82762,3.83516,3.82395,3.82682,5260000.0
2007-04-05 13:03:00,3.82918,3.83788,3.82869,3.82869,6010000.0
2007-04-05 13:04:00,3.83686,3.83949,3.82893,3.83949,6390000.0
2007-04-05 13:08:00,3.83151,3.83642,3.83061,3.83061,4890000.0
2007-04-05 13:09:00,3.83863,3.84138,3.83341,3.83341,7910000.0
2007-04-05 13:11:00,3.83505,3.83709,3.82856,3.83663,4890000.0
2007-04-05 13:12:00,3.83549,3.83645,3.82679,3.83567,8250000.0
2007-04-05 13:13:00,3.83219,3.8398,3.82994,3.83589,5270000.0
2007-04-05 13:15:00,3.83478,3.83768,3.82772,3.83765,9010000.0
2007-04-05 13:22:00,3.83198,3.8386,3.83198,3.83474,4880000.0
2007-04-05 13:23:00,3.83338,3.83806,3.83338,3.83497,4140000.0
2007-04-05 13:26:00,3.83193,3.83747,3.82802,3.83275,7880000.0
2007-04-05 13:27:00,3.83549,3.8372,3.83292,3.8336,4880000.0
2007-04-05 13:28:00,3.83697,3.83697,3.83002,3.83002,6390000.0
2007-04-05 13:29:00,3.83734,3.83852,3.83114,3.83716,7890000.0
2007-04-05 13:30:00,3.82667,3.83572,3.82625,3.83423,6380000.0
2007-04-05 13:31:00,3.83365,3.83786,3.83185,3.83185,7510000.0
2007-04-05 13:32:00,3.837,3.83721,3.82739,3.8359,6380000.0
2007-04-05 13:35:00,3.83483,3.83514,3.83078,3.83289,4880000.0
2007-04-05 13:41:00,3.83419,3.8362,3.82572,3.83083,6380000.0
2007-04-05 13:49:00,3.8307,3.83584,3.8296,3.83584,5630000.0
2007-04-05 13:50:00,3.83171,3.83461,3.82799,3.82961,5630000.0
2007-04-05 13:51:00,3.83169,3.839,3.83169,3.83768,6020000.0
2007-04-05 13:52:00,3.83149,3.83786,3.82616,3.83161,6390000.0
2007-04-05 13:58:00,3.83568,3.83568,3.82458,3.82678,4880000.0
2007-04-05 13:59:00,3.8329,3.83377,3.8265,3.83001,4140000.0
2007-04-05 14:00:00,3.82864,3.83246,3.82665,3.8303,6770000.0
2007-04-05 14:01:00,3.83423,3.83523,3.82597,3.82597,5260000.0
2007-04-05 14:02:00,3.82712,3.8324,3.82091,3.82599,6010000.0
2007-04-05 14:03:00,3.83268,3.83268,3.82652,3.83247,4510000.0
2007-04-05 14:04:00,3.82781,3.83205,3.82778,3.83119,7500000.0
2007-04-05 14:05:00,3.82903,3.8338,3.82312,3.83045,6010000.0
2007-04-05 14:06:00,3.82813,3.83784,3.82636,3.83362,7540000.0
2007-04-05 14:07:00,3.82719,3.83407,3.82719,3.828,6010000.0
2007-04-05 14:08:00,3.83062,3.83512,3.82862,3.83427,4880000.0
2007-04-05 14:09:00,3.83456,3.8364,3.82634,3.83295,7140000.0
2007-04-05 14:10:00,3.83265,3.83385,3.82741,3.82741,4890000.0
2007-04-05 14:11:00,3.83412,3.83412,3.82166,3.82549,5270000.0
2007-04-05 14:12:00,3.82992,3.835,3.82857,3.8326,5260000.0
2007-04-05 14:13:00,3.8356,3.8364,3.82626,3.82818,9390000.0
2007-04-05 14:14:00,3.83449,3.83635,3.82797,3.83002,8250000.0
2007-04-05 14:15:00,3.82956,3.83543,3.82517,3.83491,9390000.0
2007-04-05 14:16:00,3.8344,3.8344,3.82454,3.82944,6380000.0
2007-04-05 14:17:00,3.83434,3.83546,3.82534,3.83114,6010000.0
2007-04-05 14:18:00,3.82561,3.83534,3.82561,3.83437,5270000.0
2007-04-05 14:19:00,3.83594,3.83594,3.82548,3.82628,6020000.0
2007-04-05 14:20:00,3.82906,3.83616,3.82906,3.83616,4510000.0
2007-04-05 14:21:00,3.832,3.83778,3.82539,3.83085,7140000.0
2007-04-05 14:22:00,3.83784,3.84111,3.82949,3.83722,6390000.0
2007-04-05 14:23:00,3.83609,3.83666,3.82705,3.83151,5650000.0
2007-04-05 14:24:00,3.83252,3.83398,3.82436,3.83397,5260000.0
2007-04-05 14:26:00,3.83561,3.83566,3.82601,3.83427,4890000.0
2007-04-05 14:27:00,3.83576,3.83642,3.83137,3.83544,5630000.0
2007-04-05 14:28:00,3.83511,3.83518,3.83077,3.83511,4880000.0
2007-04-05 14:29:00,3.83297,3.83573,3.83062,3.83062,7140000.0
2007-04-05 14:30:00,3.83583,3.83583,3.83016,3.83287,4140000.0
2007-04-05 14:31:00,3.83377,3.83377,3.82648,3.82993,7510000.0
2007-04-05 14:32:00,3.83365,3.83797,3.82574,3.83501,7510000.0
2007-04-05 14:33:00,3.8335,3.83367,3.82942,3.83053,3760000.0
2007-04-05 14:34:00,3.83251,3.83264,3.82297,3.83051,4900000.0
2007-04-05 14:35:00,3.83174,3.83185,3.82547,3.83072,5650000.0
2007-04-05 14:36:00,3.83053,3.83359,3.82636,3.83235,5650000.0
2007-04-05 14:37:00,3.83222,3.83251,3.82127,3.83251,3390000.0
2007-04-05 14:38:00,3.83094,3.83398,3.82373,3.83235,7880000.0
2007-04-05 14:39:00,3.82656,3.83017,3.82301,3.82885,5260000.0
2007-04-05 14:40:00,3.83318,3.8358,3.82618,3.82787,5640000.0
2007-04-05 14:41:00,3.83291,3.83291,3.82322,3.83015,6400000.0
2007-04-05 14:42:00,3.82944,3.8314,3.82184,3.82607,4900000.0
2007-04-05 14:43:00,3.8258,3.82934,3.81965,3.82667,4890000.0
2007-04-05 14:44:00,3.83193,3.83193,3.82585,3.82585,4880000.0
2007-04-05 14:45:00,3.82956,3.83259,3.82105,3.82635,9010000.0
2007-04-05 14:46:00,3.82982,3.82982,3.81724,3.82706,7130000.0
2007-04-05 14:47:00,3.82645,3.83012,3.82007,3.82999,7510000.0
2007-04-05 14:48:00,3.83059,3.83204,3.82116,3.83204,4510000.0
2007-04-05 14:49:00,3.83244,3.83496,3.8286,3.8286,4880000.0
2007-04-05 14:50:00,3.82689,3.83363,3.82046,3.82733,14270000.0
2007-04-05 14:51:00,3.83074,3.832,3.82595,3.83039,5260000.0
2007-04-05 14:52:00,3.82566,3.83161,3.82566,3.8312,5250000.0
2007-04-05 14:53:00,3.82174,3.83292,3.82174,3.82867,6000000.0
2007-04-05 14:54:00,3.82377,3.83377,3.82377,3.83266,4140000.0
2007-04-05 14:56:00,3.83283,3.83432,3.82387,3.83002,5670000.0
2007-04-05 15:00:00,3.83373,3.83515,3.82357,3.82357,6020000.0
2007-04-05 15:01:00,3.83251,3.83397,3.82446,3.83292,6770000.0
2007-04-05 15:02:00,3.83145,3.83145,3.82022,3.82137,10140000.0
2007-04-05 15:03:00,3.82967,3.83357,3.82813,3.82863,6380000.0
2007-04-05 15:04:00,3.83222,3.83457,3.82877,3.8324,4130000.0
2007-04-05 15:05:00,3.83315,3.83315,3.82342,3.83206,5260000.0
2007-04-05 15:06:00,3.83319,3.83319,3.82327,3.83187,6010000.0
2007-04-05 15:11:00,3.8323,3.8323,3.82215,3.82775,3040000.0
2007-04-05 15:13:00,3.83146,3.83178,3.82083,3.83061,5260000.0
2007-04-05 15:14:00,3.82759,3.8326,3.8218,3.8305,5630000.0
2007-04-05 15:16:00,3.82406,3.83269,3.82406,3.82985,7140000.0
2007-04-05 15:18:00,3.83233,3.8341,3.82265,3.82759,5640000.0
2007-04-05 15:19:00,3.83355,3.83355,3.82916,3.83298,4880000.0
2007-04-05 15:20:00,3.83318,3.8358,3.82905,3.82905,4510000.0
2007-04-05 15:21:00,3.83212,3.83274,3.82673,3.82769,4520000.0
2007-04-05 15:22:00,3.83333,3.83333,3.82648,3.82753,5630000.0
2007-04-05 15:23:00,3.83375,3.83383,3.82866,3.83212,4140000.0
2007-04-05 15:24:00,3.83357,3.83357,3.82808,3.82812,5260000.0
2007-04-05 15:25:00,3.83333,3.83363,3.82762,3.82802,4880000.0
2007-04-05 15:26:00,3.83572,3.83582,3.8259,3.83582,4880000.0
2007-04-05 15:27:00,3.83165,3.83686,3.82431,3.82431,6760000.0
2007-04-05 15:28:00,3.8318,3.83219,3.82596,3.82596,5640000.0
2007-04-05 15:29:00,3.83217,3.83217,3.82164,3.83174,16920000.0
2007-04-05 15:30:00,3.83315,3.83315,3.82626,3.83155,4890000.0
2007-04-05 15:31:00,3.83409,3.83548,3.82845,3.83413,5260000.0
2007-04-05 15:32:00,3.83232,3.83263,3.82499,3.83256,4150000.0
2007-04-05 15:33:00,3.82295,3.83288,3.82236,3.82859,7530000.0
2007-04-05 15:34:00,3.83023,3.83409,3.82434,3.83409,10510000.0
2007-04-05 15:35:00,3.82234,3.83325,3.82234,3.83325,6400000.0
2007-04-05 15:36:00,3.82796,3.83373,3.82656,3.82821,5640000.0
2007-04-05 15:37:00,3.83231,3.8331,3.82675,3.82675,4890000.0
2007-04-05 15:38:00,3.83239,3.83366,3.82773,3.83366,5650000.0
2007-04-05 15:39:00,3.83271,3.83326,3.82788,3.83326,1880000.0
2007-04-05 15:40:00,3.82799,3.8332,3.82464,3.83231,4510000.0
2007-04-05 15:41:00,3.82855,3.8326,3.82292,3.82661,5630000.0
2007-04-05 15:42:00,3.82618,3.83169,3.82584,3.82962,3770000.0
2007-04-05 15:43:00,3.82888,3.83336,3.82567,3.8303,4140000.0
2007-04-05 15:44:00,3.83227,3.8327,3.82144,3.82144,4510000.0
2007-04-05 15:45:00,3.82826,3.83077,3.82022,3.83077,6390000.0
2007-04-05 15:46:00,3.82706,3.83274,3.82666,3.82736,4880000.0
2007-04-05 15:47:00,3.83116,3.83116,3.82777,3.83082,2250000.0
2007-04-05 15:48:00,3.82111,3.83374,3.82111,3.83276,4880000.0
2007-04-05 15:49:00,3.83251,3.83259,3.82632,3.83259,5630000.0
2007-04-05 15:50:00,3.82795,3.83339,3.82707,3.82707,5260000.0
2007-04-05 15:51:00,3.83135,3.8331,3.82769,3.83102,4140000.0
2007-04-05 15:52:00,3.82874,3.8346,3.8246,3.82464,4520000.0
2007-04-05 15:53:00,3.82466,3.83206,3.82301,3.82301,4510000.0
2007-04-05 15:54:00,3.8318,3.8318,3.82489,3.83122,5260000.0
2007-04-05 15:55:00,3.83128,3.83316,3.82743,3.83206,5640000.0
2007-04-05 15:56:00,3.83241,3.83328,3.82739,3.82745,4880000.0
2007-04-05 15:57:00,3.83338,3.83338,3.82243,3.8318,7140000.0
2007-04-05 15:58:00,3.82837,3.83263,3.82183,3.82683,7140000.0
2007-04-05 15:59:00,3.83295,3.83295,3.82718,3.82718,4890000.0
2007-04-05 16:00:00,3.83444,3.83672,3.83004,3.83177,7520000.0
2007-04-05 16:01:00,3.82876,3.83491,3.82794,3.82994,5640000.0
2007-04-05 16:02:00,3.83092,3.83409,3.8247,3.82488,6010000.0
2007-04-05 16:03:00,3.83042,3.83355,3.82814,3.82973,3400000.0
2007-04-05 16:04:00,3.82981,3.83286,3.82236,3.82648,5260000.0
2007-04-05 16:05:00,3.82874,3.83491,3.8285,3.83354,6760000.0
2007-04-05 16:06:00,3.82248,3.83223,3.82248,3.83223,7140000.0
2007-04-05 16:07:00,3.83238,3.83326,3.82569,3.83326,4880000.0
2007-04-05 16:08:00,3.83027,3.83353,3.82796,3.8329,4150000.0
2007-04-05 16:10:00,3.82841,3.83304,3.82709,3.8298,5640000.0
2007-04-05 16:11:00,3.83213,3.83351,3.82369,3.83279,6390000.0
2007-04-05 16:12:00,3.83494,3.83494,3.82716,3.82716,5260000.0
2007-04-05 16:13:00,3.82935,3.83482,3.82645,3.83155,6400000.0
2007-04-05 16:14:00,3.83425,3.83521,3.82988,3.82988,4140000.0
2007-04-05 16:15:00,3.82755,3.83483,3.82755,3.83171,4890000.0
2007-04-05 16:16:00,3.83322,3.83486,3.82396,3.83399,6020000.0
2007-04-05 16:17:00,3.82676,3.83546,3.82676,3.83546,6390000.0
2007-04-05 16:18:00,3.83212,3.83415,3.8264,3.83382,5640000.0
2007-04-05 16:19:00,3.82405,3.83502,3.82405,3.83034,4510000.0
2007-04-05 16:20:00,3.83173,3.83741,3.82444,3.82976,3770000.0
2007-04-05 16:21:00,3.83373,3.83373,3.82299,3.8278,5270000.0
2007-04-05 16:22:00,3.8348,3.83914,3.8283,3.83549,7140000.0
2007-04-05 16:23:00,3.83463,3.83627,3.83043,3.83043,6390000.0
2007-04-05 16:24:00,3.83383,3.83523,3.83064,3.83385,6010000.0
2007-04-05 16:25:00,3.82981,3.83486,3.82708,3.83486,4510000.0
2007-04-05 16:26:00,3.83467,3.83666,3.82929,3.82929,5640000.0
2007-04-05 16:27:00,3.82866,3.83479,3.82366,3.83479,4890000.0
2007-04-05 16:30:00,3.83314,3.83526,3.82594,3.83436,5270000.0
2007-04-05 16:31:00,3.83365,3.83449,3.82446,3.8298,5280000.0
2007-04-05 16:32:00,3.83444,3.83454,3.829,3.83348,7500000.0
2007-04-05 16:33:00,3.83359,3.83406,3.82756,3.82864,5250000.0
2007-04-05 16:34:00,3.83445,3.83521,3.82683,3.82831,5640000.0
2007-04-05 16:35:00,3.8278,3.83487,3.82472,3.82902,4880000.0
2007-04-05 16:37:00,3.82559,3.83444,3.82559,3.83444,4150000.0
2007-04-05 16:38:00,3.83339,3.83449,3.8241,3.83449,8660000.0
2007-04-05 16:40:00,3.83462,3.83469,3.82761,3.82853,4880000.0
2007-04-05 16:42:00,3.82732,3.83444,3.82677,3.83285,4140000.0
2007-04-05 16:43:00,3.82522,3.83478,3.82516,3.83478,5260000.0
2007-04-05 16:44:00,3.83385,3.83388,3.82906,3.82908,4520000.0
2007-04-05 16:45:00,3.83441,3.83565,3.82484,3.83139,12390000.0
2007-04-05 16:46:00,3.83323,3.83449,3.82756,3.82963,5260000.0
2007-04-05 16:47:00,3.83537,3.83537,3.82444,3.83376,6030000.0
2007-04-05 16:49:00,3.83259,3.8359,3.82594,3.82867,4530000.0
2007-04-05 16:53:00,3.83404,3.8373,3.82696,3.83334,7500000.0
2007-04-05 16:55:00,3.83118,3.83607,3.8248,3.82895,3770000.0
2007-04-05 16:56:00,3.82946,3.83415,3.82631,3.82852,6390000.0
2007-04-05 16:57:00,3.82077,3.83203,3.82077,3.82085,6390000.0
2007-04-05 16:59:00,3.83217,3.83263,3.82709,3.83175,6770000.0
2007-04-05 17:00:00,3.83153,3.8317,3.82248,3.8317,4900000.0
2007-04-05 17:01:00,3.83206,3.83315,3.82684,3.82689,6380000.0
2007-04-05 17:02:00,3.832,3.832,3.82559,3.82866,5630000.0
2007-04-05 17:03:00,3.82634,3.83222,3.82303,3.82907,6770000.0
2007-04-05 17:04:00,3.83201,3.83201,3.82361,3.82616,7510000.0
2007-04-05 17:05:00,3.8331,3.83438,3.82271,3.82271,6770000.0
2007-04-05 17:06:00,3.83188,3.83207,3.8222,3.83164,6010000.0
2007-04-05 17:07:00,3.82804,3.83293,3.82747,3.83293,5260000.0
2007-04-05 17:08:00,3.83139,3.83229,3.82657,3.83143,4510000.0
2007-04-05 17:09:00,3.8321,3.8321,3.82196,3.83096,5260000.0
2007-04-05 17:11:00,3.82692,3.8312,3.82235,3.8312,6020000.0
2007-04-05 17:12:00,3.83199,3.83199,3.83199,3.83199,380000.0
2007-04-05 17:16:00,3.82648,3.83492,3.82184,3.82631,5650000.0
2007-04-05 17:17:00,3.82354,3.83014,3.81929,3.82484,5640000.0
2007-04-05 17:19:00,3.83005,3.83005,3.82089,3.82824,4510000.0
2007-04-05 17:23:00,3.83146,3.83299,3.82655,3.83177,6750000.0
2007-04-05 17:24:00,3.82662,3.83288,3.82639,3.8265,5630000.0
2007-04-05 17:26:00,3.83216,3.83216,3.82307,3.8283,5630000.0
2007-04-05 17:30:00,3.83178,3.83308,3.82261,3.82862,16530000.0
2007-04-05 17:31:00,3.83353,3.83353,3.82791,3.82898,5260000.0
2007-04-05 17:32:00,3.83225,3.83225,3.82384,3.83188,4890000.0
2007-04-05 17:33:00,3.83039,3.83649,3.82919,3.83282,6760000.0
2007-04-05 17:35:00,3.83278,3.83278,3.82076,3.82619,6400000.0
2007-04-05 17:38:00,3.83346,3.83346,3.82718,3.83111,7520000.0
2007-04-05 17:39:00,3.83257,3.83377,3.82625,3.83215,7880000.0
2007-04-05 17:42:00,3.82853,3.8297,3.82218,3.82684,4890000.0
2007-04-05 17:44:00,3.82872,3.82872,3.82413,3.82779,3000000.0
2007-04-05 17:45:00,3.82929,3.83449,3.82486,3.83032,14250000.0
2007-04-05 17:46:00,3.83236,3.83523,3.8288,3.83352,6750000.0
2007-04-05 17:52:00,3.82429,3.83354,3.82354,3.83289,4890000.0
2007-04-05 17:55:00,3.82847,3.83473,3.82847,3.83166,5650000.0
2007-04-05 17:57:00,3.83399,3.83498,3.82482,3.83451,7140000.0
2007-04-05 17:58:00,3.83495,3.83512,3.83464,3.83464,1880000.0
2007-04-05 18:01:00,3.83292,3.83292,3.82562,3.82647,6000000.0
2007-04-05 18:04:00,3.82647,3.83736,3.82647,3.83306,4140000.0
2007-04-05 18:05:00,3.82493,3.83648,3.82493,3.83332,4140000.0
2007-04-05 18:09:00,3.83124,3.83124,3.81526,3.82024,6390000.0
2007-04-05 18:10:00,3.83076,3.83076,3.82122,3.82154,4880000.0
2007-04-05 18:11:00,3.82442,3.83386,3.82442,3.83386,3400000.0
2007-04-05 18:12:00,3.83252,3.83252,3.82718,3.83187,7880000.0
2007-04-05 18:13:00,3.82996,3.83549,3.82699,3.82974,4140000.0
2007-04-05 18:22:00,3.83282,3.83371,3.82671,3.83249,5630000.0
2007-04-05 18:23:00,3.82436,3.8338,3.82436,3.83181,4130000.0
2007-04-05 18:28:00,3.83251,3.83435,3.82742,3.82956,3780000.0
2007-04-05 18:31:00,3.83287,3.83287,3.83001,3.83001,760000.0
2007-04-05 18:33:00,3.83201,3.83201,3.82197,3.82912,4140000.0
2007-04-05 18:38:00,3.82222,3.83489,3.82222,3.83032,6020000.0
2007-04-05 18:39:00,3.8321,3.83364,3.82124,3.82857,6390000.0
2007-04-05 18:40:00,3.83413,3.83413,3.82274,3.82782,5260000.0
2007-04-05 18:44:00,3.83326,3.83344,3.82154,3.82804,5630000.0
2007-04-05 18:46:00,3.83186,3.83207,3.8273,3.82923,4880000.0
2007-04-05 18:49:00,3.83074,3.83474,3.82591,3.82941,2630000.0
2007-04-05 18:50:00,3.82894,3.83629,3.82894,3.83016,9030000.0
2007-04-05 18:51:00,3.82109,3.83017,3.82109,3.83017,6030000.0
2007-04-05 18:52:00,3.83374,3.83374,3.82322,3.83147,1890000.0
2007-04-05 18:53:00,3.82963,3.83486,3.82908,3.83391,5640000.0
2007-04-05 18:54:00,3.83341,3.83406,3.82929,3.83199,2640000.0
2007-04-05 18:55:00,3.83227,3.83578,3.82764,3.83314,3770000.0
2007-04-05 18:56:00,3.83431,3.8354,3.82534,3.82821,6790000.0
2007-04-05 19:00:00,3.82292,3.83242,3.82292,3.82857,4890000.0
2007-04-05 19:02:00,3.83339,3.83417,3.82943,3.83122,5250000.0
2007-04-05 19:38:00,3.82959,3.83217,3.82545,3.83217,7510000.0
2007-04-05 19:46:00,3.82942,3.83081,3.8272,3.82919,4510000.0
2007-04-05 19:50:00,3.82976,3.83141,3.8271,3.8289,4880000.0
2007-04-05 19:55:00,3.8241,3.83047,3.8241,3.83047,1500000.0
2007-04-05 19:59:00,3.8201,3.82793,3.8201,3.82431,3380000.0
2007-04-05 20:00:00,3.82232,3.83213,3.82232,3.83194,6030000.0
2007-04-05 20:03:00,3.82849,3.83003,3.82603,3.82787,4140000.0
2007-04-05 21:00:00,3.82815,3.82976,3.82566,3.82744,3770000.0
2007-04-05 21:16:00,3.82406,3.82537,3.82406,3.82537,1500000.0
2007-04-05 21:17:00,3.82826,3.83117,3.8187,3.8271,7890000.0
2007-04-05 21:20:00,3.82811,3.82963,3.82581,3.8277,5250000.0
2007-04-05 21:41:00,3.82992,3.83278,3.82405,3.82561,5250000.0
2007-04-05 22:20:00,3.82753,3.82979,3.82585,3.82762,4140000.0
2007-04-05 22:30:00,3.82966,3.83095,3.82152,3.82737,8630000.0
2007-04-05 22:37:00,3.82775,3.83415,3.82346,3.82346,6000000.0
2007-04-05 22:54:00,3.82946,3.82989,3.82513,3.82735,4880000.0
2007-04-05 22:56:00,3.82992,3.83077,3.82586,3.82728,4890000.0
2007-04-05 22:57:00,3.82988,3.83012,3.82499,3.82723,7140000.0
2007-04-05 22:58:00,3.82789,3.83167,3.82658,3.82658,5650000.0
2007-04-05 23:00:00,3.83021,3.83021,3.82587,3.82587,1500000.0
2007-04-05 23:01:00,3.82767,3.83115,3.82609,3.82714,5630000.0
2007-04-05 23:02:00,3.83111,3.83111,3.8283,3.83052,6760000.0
2007-04-05 23:03:00,3.82989,3.83062,3.82582,3.83046,6750000.0
2007-04-05 23:04:00,3.82782,3.82782,3.82782,3.82782,380000.0
2007-04-05 23:05:00,3.82586,3.83114,3.82586,3.83114,1500000.0
2007-04-05 23:06:00,3.82578,3.83011,3.82481,3.82576,9400000.0
2007-04-05 23:08:00,3.82747,3.83122,3.82182,3.83116,6760000.0
2007-04-05 23:09:00,3.83012,3.83285,3.82641,3.82795,5280000.0
2007-04-05 23:10:00,3.82594,3.83116,3.82594,3.83116,2630000.0
2007-04-05 23:11:00,3.82319,3.82961,3.82079,3.82961,3380000.0
2007-04-05 23:12:00,3.8269,3.83378,3.82187,3.82643,6770000.0
2007-04-05 23:14:00,3.82835,3.82916,3.82379,3.82535,3390000.0
2007-04-05 23:15:00,3.82635,3.83172,3.82516,3.82516,4520000.0
2007-04-05 23:16:00,3.82906,3.82906,3.82129,3.82384,5270000.0
2007-04-05 23:17:00,3.82661,3.83033,3.82135,3.82716,2640000.0
2007-04-05 23:18:00,3.82924,3.83059,3.82043,3.82561,8630000.0
2007-04-05 23:19:00,3.82834,3.83013,3.8178,3.82962,9380000.0
2007-04-05 23:20:00,3.82512,3.83132,3.82033,3.83132,6010000.0
2007-04-05 23:21:00,3.82964,3.82964,3.82049,3.82941,6760000.0
2007-04-05 23:22:00,3.81747,3.82804,3.81747,3.81909,7140000.0
2007-04-05 23:23:00,3.81839,3.8271,3.81839,3.82472,3000000.0
2007-04-05 23:24:00,3.82977,3.83376,3.82282,3.83015,9770000.0
2007-04-05 23:25:00,3.8245,3.82915,3.81865,3.82548,11660000.0
2007-04-05 23:26:00,3.82262,3.82852,3.816,3.82315,15410000.0
2007-04-05 23:27:00,3.83018,3.83252,3.8236,3.82935,8250000.0
2007-04-05 23:28:00,3.82527,3.82915,3.82455,3.82461,6010000.0
2007-04-05 23:30:00,3.83019,3.83019,3.82388,3.82668,6750000.0
2007-04-05 23:31:00,3.82787,3.82945,3.81859,3.82945,10880000.0
2007-04-05 23:33:00,3.82808,3.83004,3.82451,3.82451,4510000.0
2007-04-05 23:34:00,3.81983,3.82853,3.81983,3.81988,10510000.0
2007-04-05 23:36:00,3.82943,3.82985,3.82454,3.82969,3000000.0
2007-04-05 23:39:00,3.82042,3.82982,3.81903,3.81903,1880000.0
2007-04-05 23:40:00,3.82775,3.82795,3.8176,3.82571,5640000.0
2007-04-05 23:41:00,3.82983,3.83002,3.82471,3.82471,2640000.0
2007-04-05 23:42:00,3.83022,3.83022,3.82406,3.82416,4900000.0
2007-04-05 23:43:00,3.82956,3.82979,3.82533,3.82974,4510000.0
2007-04-05 23:44:00,3.82965,3.83289,3.82004,3.83018,3770000.0
2007-04-05 23:45:00,3.82519,3.83209,3.82239,3.82729,7910000.0
2007-04-05 23:47:00,3.82863,3.82967,3.8252,3.82671,3770000.0
2007-04-05 23:49:00,3.82349,3.83049,3.82085,3.83049,5250000.0
2007-04-05 23:50:00,3.82432,3.83008,3.81932,3.83008,15010000.0
2007-04-05 23:51:00,3.82657,3.83035,3.81905,3.82547,4900000.0
2007-04-05 23:52:00,3.82987,3.82996,3.82475,3.82475,4880000.0
2007-04-05 23:53:00,3.82459,3.83049,3.81996,3.83047,12790000.0
2007-04-05 23:54:00,3.8205,3.83009,3.8205,3.82893,5250000.0
2007-04-05 23:55:00,3.8293,3.82947,3.81866,3.82947,4500000.0
2007-04-05 23:56:00,3.83193,3.83288,3.82264,3.82605,5260000.0
2007-04-05 23:57:00,3.82994,3.82994,3.82447,3.82447,2640000.0
2007-04-05 23:58:00,3.82136,3.83143,3.82128,3.83085,4880000.0
2007-04-06 00:00:00,3.82435,3.82998,3.82424,3.82437,10510000.0
2007-04-06 00:01:00,3.82985,3.83035,3.82479,3.82479,6770000.0
2007-04-06 00:02:00,3.82745,3.82822,3.81834,3.82404,3390000.0
2007-04-06 00:03:00,3.82823,3.82853,3.81862,3.82853,4880000.0
2007-04-06 00:04:00,3.82003,3.83156,3.82003,3.83087,4130000.0
2007-04-06 00:05:00,3.83027,3.83185,3.82251,3.8253,6760000.0
2007-04-06 00:06:00,3.82367,3.82901,3.82343,3.82901,3390000.0
2007-04-06 00:07:00,3.82532,3.82904,3.82532,3.82904,1130000.0
2007-04-06 00:08:00,3.82522,3.8304,3.82439,3.82899,2640000.0
2007-04-06 00:10:00,3.82377,3.82864,3.81938,3.82864,7150000.0
2007-04-06 00:11:00,3.82446,3.82917,3.81979,3.82491,2640000.0
2007-04-06 00:12:00,3.82469,3.83011,3.82034,3.82034,1880000.0
2007-04-06 00:13:00,3.82967,3.83003,3.82446,3.82925,4500000.0
2007-04-06 00:14:00,3.83019,3.83164,3.82599,3.8262,4900000.0
2007-04-06 00:15:00,3.82783,3.83004,3.81922,3.82605,4900000.0
2007-04-06 00:16:00,3.82982,3.82982,3.82042,3.82574,4520000.0
2007-04-06 00:17:00,3.8304,3.8304,3.82465,3.82905,5260000.0
2007-04-06 00:18:00,3.82936,3.82936,3.82097,3.82564,2630000.0
2007-04-06 00:19:00,3.82932,3.82932,3.82042,3.82574,4900000.0
2007-04-06 00:20:00,3.81871,3.83121,3.81871,3.82137,4900000.0
2007-04-06 00:21:00,3.82426,3.82912,3.81762,3.82392,4510000.0
2007-04-06 00:22:00,3.82988,3.83009,3.82488,3.83001,5260000.0
2007-04-06 00:24:00,3.82306,3.82715,3.81767,3.82324,9020000.0
2007-04-06 00:28:00,3.82447,3.83236,3.82196,3.82196,4520000.0
2007-04-06 00:29:00,3.82791,3.8291,3.82415,3.8291,1140000.0
2007-04-06 00:30:00,3.82188,3.83311,3.82188,3.82983,2660000.0
2007-04-06 00:31:00,3.82826,3.82826,3.82035,3.82035,760000.0
2007-04-06 00:32:00,3.81893,3.82774,3.81893,3.82774,4550000.0
2007-04-06 00:35:00,3.82839,3.82889,3.82374,3.82583,4140000.0
2007-04-06 00:37:00,3.82446,3.83016,3.82446,3.83016,1500000.0
2007-04-06 00:42:00,3.82866,3.8299,3.82514,3.82823,4140000.0
2007-04-06 00:43:00,3.82418,3.82959,3.82142,3.82249,6390000.0
2007-04-06 00:44:00,3.82978,3.82978,3.8243,3.82806,7890000.0
2007-04-06 00:45:00,3.82578,3.83184,3.82578,3.82628,6780000.0
2007-04-06 00:46:00,3.82448,3.82969,3.82024,3.82846,3390000.0
2007-04-06 00:48:00,3.82605,3.83151,3.82083,3.82083,6000000.0
2007-04-06 00:50:00,3.82907,3.82963,3.82019,3.82911,3020000.0
2007-04-06 00:51:00,3.8295,3.83008,3.82456,3.82456,4140000.0
2007-04-06 00:52:00,3.82533,3.82904,3.82259,3.82816,6400000.0
2007-04-06 00:53:00,3.83081,3.83202,3.82582,3.82582,4150000.0
2007-04-06 00:54:00,3.83007,3.83007,3.82104,3.82104,1880000.0
2007-04-06 00:58:00,3.83021,3.83097,3.82511,3.82926,4880000.0
2007-04-06 01:01:00,3.82404,3.82783,3.82404,3.82783,3380000.0
2007-04-06 01:04:00,3.82417,3.83043,3.82364,3.82526,3020000.0
2007-04-06 01:06:00,3.82535,3.8283,3.82535,3.8283,1500000.0
2007-04-06 01:07:00,3.82839,3.82917,3.82443,3.82622,4880000.0
2007-04-06 01:09:00,3.82528,3.83015,3.82478,3.82801,6030000.0
2007-04-06 01:10:00,3.82868,3.83148,3.82173,3.82651,7140000.0
2007-04-06 01:14:00,3.82153,3.8287,3.81751,3.82251,8630000.0
2007-04-06 01:18:00,3.82462,3.82992,3.82052,3.82463,6780000.0
2007-04-06 01:19:00,3.82851,3.82851,3.82493,3.82739,3780000.0
2007-04-06 01:20:00,3.82859,3.82859,3.82447,3.82501,2250000.0
2007-04-06 01:21:00,3.82797,3.82985,3.8198,3.82682,4520000.0
2007-04-06 01:22:00,3.82908,3.82908,3.81841,3.82441,5650000.0
2007-04-06 01:23:00,3.82435,3.83317,3.82435,3.82715,5270000.0
2007-04-06 01:24:00,3.82612,3.83047,3.82582,3.82931,3020000.0
2007-04-06 01:27:00,3.82674,3.83131,3.82234,3.82388,5630000.0
2007-04-06 01:28:00,3.82651,3.83017,3.81982,3.82197,5250000.0
2007-04-06 01:29:00,3.82262,3.82993,3.82003,3.82022,8260000.0
2007-04-06 01:30:00,3.82718,3.82916,3.82607,3.82715,5250000.0
2007-04-06 01:31:00,3.82283,3.82907,3.82101,3.82753,6010000.0
2007-04-06 01:32:00,3.82158,3.83457,3.82158,3.83196,4880000.0
2007-04-06 01:33:00,3.82824,3.82982,3.82824,3.82982,1500000.0
2007-04-06 01:34:00,3.82711,3.82751,3.81851,3.8256,4880000.0
2007-04-06 01:35:00,3.82843,3.82983,3.82446,3.82839,5260000.0
2007-04-06 01:36:00,3.82717,3.82717,3.81697,3.81865,6000000.0
2007-04-06 01:44:00,3.82531,3.8291,3.8238,3.8238,3000000.0
2007-04-06 01:45:00,3.82381,3.82871,3.8193,3.82386,10570000.0
2007-04-06 01:46:00,3.82449,3.82902,3.82449,3.82604,1140000.0
2007-04-06 01:48:00,3.82928,3.82946,3.82543,3.82937,3770000.0
2007-04-06 01:49:00,3.82937,3.82937,3.82032,3.82932,3780000.0
2007-04-06 01:54:00,3.82624,3.82706,3.81558,3.81838,7880000.0
2007-04-06 01:55:00,3.82507,3.82908,3.82454,3.82608,6020000.0
2007-04-06 01:57:00,3.82167,3.83458,3.82167,3.83094,7910000.0
2007-04-06 01:58:00,3.82609,3.82974,3.82451,3.82451,4530000.0
2007-04-06 02:00:00,3.82939,3.83065,3.82507,3.82636,4880000.0
2007-04-06 02:01:00,3.82691,3.83333,3.8239,3.82858,8260000.0
2007-04-06 02:02:00,3.83138,3.83138,3.82673,3.82673,3380000.0
2007-04-06 02:03:00,3.82565,3.8309,3.82108,3.82108,3760000.0
2007-04-06 02:04:00,3.82883,3.83118,3.82595,3.82595,5260000.0
2007-04-06 02:05:00,3.83161,3.83161,3.82542,3.83011,3020000.0
2007-04-06 02:08:00,3.82744,3.83119,3.82571,3.82655,6000000.0
2007-04-06 02:09:00,3.83148,3.83148,3.82563,3.83099,7500000.0
2007-04-06 02:10:00,3.82786,3.83205,3.82597,3.83025,6000000.0
2007-04-06 02:11:00,3.82531,3.83022,3.82404,3.82853,6000000.0
2007-04-06 02:16:00,3.82602,3.83146,3.82008,3.82862,7500000.0
2007-04-06 02:18:00,3.82192,3.83118,3.82162,3.82568,4510000.0
2007-04-06 02:19:00,3.8262,3.83236,3.8262,3.83232,4130000.0
2007-04-06 02:20:00,3.82552,3.83141,3.82552,3.82673,5260000.0
2007-04-06 02:21:00,3.82998,3.83111,3.82546,3.8308,4890000.0
2007-04-06 02:22:00,3.82612,3.83179,3.82612,3.82631,4890000.0
2007-04-06 02:23:00,3.82604,3.83232,3.82604,3.82615,4880000.0
2007-04-06 02:24:00,3.82507,3.82941,3.82414,3.82509,9770000.0
2007-04-06 02:25:00,3.82978,3.83009,3.82446,3.83009,5630000.0
2007-04-06 02:27:00,3.82988,3.82988,3.8229,3.82496,6760000.0
2007-04-06 02:28:00,3.82384,3.82957,3.82034,3.82957,5630000.0
2007-04-06 02:29:00,3.8258,3.83043,3.82579,3.82591,6010000.0
2007-04-06 02:31:00,3.8275,3.83289,3.82682,3.83038,4520000.0
2007-04-06 02:32:00,3.82541,3.83151,3.82394,3.82394,5260000.0
2007-04-06 02:33:00,3.82572,3.82572,3.82562,3.82562,1510000.0
2007-04-06 02:34:00,3.82594,3.83114,3.82594,3.83114,2640000.0
2007-04-06 02:39:00,3.82634,3.83058,3.82541,3.82641,3000000.0
2007-04-06 02:40:00,3.83192,3.83307,3.82632,3.82632,5260000.0
2007-04-06 02:43:00,3.82723,3.83016,3.82472,3.82526,5270000.0
2007-04-06 02:44:00,3.82496,3.82921,3.82317,3.82872,5630000.0
2007-04-06 02:45:00,3.83064,3.83064,3.82629,3.82629,4510000.0
2007-04-06 02:46:00,3.8309,3.8334,3.82247,3.83158,7150000.0
2007-04-06 02:47:00,3.82667,3.83234,3.82642,3.83177,7510000.0
2007-04-06 02:48:00,3.82574,3.83134,3.82547,3.82547,10510000.0
2007-04-06 02:49:00,3.8305,3.83115,3.82404,3.82694,3760000.0
2007-04-06 02:50:00,3.82991,3.83134,3.82195,3.82716,5640000.0
2007-04-06 02:52:00,3.82584,3.82909,3.82067,3.82909,7510000.0
2007-04-06 02:53:00,3.82588,3.82985,3.82118,3.8266,5250000.0
2007-04-06 02:54:00,3.82208,3.83079,3.82208,3.8301,4510000.0
2007-04-06 02:55:00,3.8263,3.83133,3.8212,3.82136,5630000.0
2007-04-06 02:56:00,3.82874,3.82962,3.82118,3.82118,5260000.0
2007-04-06 02:57:00,3.83118,3.83118,3.82614,3.83045,4880000.0
2007-04-06 02:58:00,3.83102,3.83239,3.8225,3.82709,5260000.0
2007-04-06 02:59:00,3.82611,3.83057,3.82006,3.83043,6760000.0
2007-04-06 03:00:00,3.82673,3.83532,3.82673,3.82676,16880000.0
2007-04-06 03:01:00,3.82635,3.83102,3.82072,3.82659,5630000.0
2007-04-06 03:02:00,3.82505,3.83074,3.82276,3.82557,7510000.0
2007-04-06 03:03:00,3.8254,3.83153,3.81898,3.82161,11650000.0
2007-04-06 03:04:00,3.83035,3.83116,3.82665,3.82665,3390000.0
2007-04-06 03:05:00,3.82544,3.83101,3.82544,3.83101,5630000.0
2007-04-06 03:06:00,3.82166,3.82964,3.82166,3.82632,5640000.0
2007-04-06 03:08:00,3.83068,3.83157,3.82632,3.82632,7130000.0
2007-04-06 03:09:00,3.82927,3.83116,3.82792,3.83116,6000000.0
2007-04-06 03:13:00,3.83068,3.83138,3.81943,3.81943,5270000.0
2007-04-06 03:14:00,3.83064,3.83178,3.82207,3.83112,8640000.0
2007-04-06 03:15:00,3.83124,3.83124,3.83124,3.83124,380000.0
2007-04-06 03:16:00,3.83121,3.83121,3.83113,3.83113,760000.0
2007-04-06 03:17:00,3.82944,3.83463,3.82055,3.82813,5270000.0
2007-04-06 03:18:00,3.82607,3.83044,3.82607,3.83044,1130000.0
2007-04-06 03:27:00,3.82954,3.82996,3.82527,3.82722,4510000.0
2007-04-06 03:29:00,3.83123,3.83123,3.82455,3.83048,7890000.0
2007-04-06 03:30:00,3.82837,3.83174,3.82516,3.83084,3390000.0
2007-04-06 03:31:00,3.8315,3.8315,3.82292,3.82729,4880000.0
2007-04-06 03:32:00,3.82435,3.83093,3.82415,3.82587,7130000.0
2007-04-06 03:35:00,3.82152,3.82563,3.82152,3.82563,760000.0
2007-04-06 03:36:00,3.82594,3.83145,3.8219,3.83062,8290000.0
2007-04-06 03:37:00,3.82624,3.82992,3.82624,3.82992,1880000.0
2007-04-06 03:38:00,3.83104,3.83121,3.82583,3.82583,4890000.0
2007-04-06 03:39:00,3.82613,3.83044,3.8207,3.82539,3020000.0
2007-04-06 03:47:00,3.83101,3.83101,3.82368,3.83046,5650000.0
2007-04-06 03:49:00,3.82974,3.8307,3.82621,3.82777,4880000.0
2007-04-06 03:52:00,3.83062,3.83461,3.82302,3.82302,5250000.0
2007-04-06 03:57:00,3.83158,3.83225,3.82211,3.82211,6770000.0
2007-04-06 04:07:00,3.82182,3.83206,3.82182,3.82944,7880000.0
2007-04-06 04:10:00,3.83102,3.83102,3.82748,3.83037,3750000.0
2007-04-06 04:12:00,3.82182,3.82182,3.82182,3.82182,1500000.0
2007-04-06 04:13:00,3.82116,3.82539,3.82111,3.82539,2250000.0
2007-04-06 04:26:00,3.83007,3.83007,3.83007,3.83007,750000.0
2007-04-06 04:27:00,3.82671,3.83171,3.82555,3.82765,6000000.0
2007-04-06 04:29:00,3.83082,3.83098,3.82056,3.83098,5260000.0
2007-04-06 04:30:00,3.83046,3.83111,3.82591,3.83034,4880000.0
2007-04-06 04:31:00,3.82985,3.82985,3.81971,3.82595,6010000.0
2007-04-06 04:33:00,3.83098,3.83098,3.82742,3.82742,1130000.0
2007-04-06 04:34:00,3.8317,3.8317,3.82443,3.82621,5300000.0
2007-04-06 04:36:00,3.82602,3.83154,3.82471,3.82627,4160000.0
2007-04-06 04:46:00,3.82118,3.83328,3.82118,3.82256,5280000.0
2007-04-06 04:47:00,3.8272,3.83104,3.8272,3.83104,1500000.0
2007-04-06 04:48:00,3.82988,3.82988,3.82594,3.82594,1880000.0
2007-04-06 04:49:00,3.83011,3.83011,3.82616,3.82616,2260000.0
2007-04-06 04:54:00,3.82354,3.83004,3.8206,3.82574,11250000.0
2007-04-06 04:55:00,3.82973,3.83115,3.81923,3.82364,9760000.0
2007-04-06 04:56:00,3.82729,3.83188,3.82475,3.82548,8250000.0
2007-04-06 04:57:00,3.82449,3.82936,3.82449,3.82936,1500000.0
2007-04-06 05:00:00,3.82946,3.82997,3.82483,3.82696,4880000.0
2007-04-06 05:02:00,3.82642,3.83056,3.82328,3.83056,6010000.0
2007-04-06 05:03:00,3.82396,3.82884,3.8231,3.82465,13520000.0
2007-04-06 05:15:00,3.83096,3.83096,3.82513,3.8303,5250000.0
2007-04-06 05:19:00,3.82995,3.83145,3.82197,3.82999,5250000.0
2007-04-06 05:20:00,3.83026,3.83151,3.82631,3.82806,6010000.0
2007-04-06 05:24:00,3.82714,3.83127,3.82714,3.83127,4880000.0
2007-04-06 05:25:00,3.83102,3.83102,3.82694,3.82694,1500000.0
2007-04-06 05:38:00,3.82548,3.83088,3.82548,3.83088,3380000.0
2007-04-06 05:39:00,3.82966,3.83081,3.82604,3.82771,6380000.0
2007-04-06 05:42:00,3.83118,3.83127,3.82486,3.83127,4510000.0
2007-04-06 05:43:00,3.83018,3.8318,3.82218,3.83152,4530000.0
2007-04-06 05:44:00,3.82297,3.83214,3.82257,3.83036,4160000.0
2007-04-06 05:45:00,3.82998,3.82998,3.82066,3.82066,4520000.0
2007-04-06 05:46:00,3.82954,3.82954,3.81984,3.81984,1890000.0
2007-04-06 05:47:00,3.82143,3.82697,3.82143,3.82697,760000.0
2007-04-06 05:48:00,3.83062,3.83577,3.82233,3.82289,8670000.0
2007-04-06 05:49:00,3.82748,3.8306,3.82433,3.82929,6020000.0
2007-04-06 05:51:00,3.82994,3.83094,3.82641,3.82783,4510000.0
2007-04-06 05:53:00,3.82942,3.83005,3.82503,3.82707,6000000.0
2007-04-06 05:55:00,3.82551,3.8314,3.82548,3.82561,6030000.0
2007-04-06 05:56:00,3.82879,3.83043,3.82492,3.83043,3760000.0
2007-04-06 05:57:00,3.82589,3.8298,3.82578,3.82587,4510000.0
2007-04-06 05:58:00,3.82585,3.82996,3.8245,3.82996,2630000.0
2007-04-06 05:59:00,3.82566,3.83148,3.82566,3.8257,5280000.0
2007-04-06 06:00:00,3.82532,3.8322,3.82525,3.82535,9770000.0
2007-04-06 06:01:00,3.82504,3.82969,3.82504,3.82573,4130000.0
2007-04-06 06:04:00,3.82069,3.8289,3.82069,3.8289,4140000.0
2007-04-06 06:06:00,3.8291,3.8291,3.81844,3.82016,4500000.0
2007-04-06 06:08:00,3.83011,3.83011,3.82098,3.82098,4510000.0
2007-04-06 06:09:00,3.82717,3.83053,3.8245,3.82546,9390000.0
2007-04-06 06:10:00,3.82912,3.8303,3.82056,3.8303,3380000.0
2007-04-06 06:11:00,3.81932,3.82781,3.81932,3.82586,8250000.0
2007-04-06 06:12:00,3.82825,3.8329,3.82266,3.83022,6760000.0
2007-04-06 06:13:00,3.83071,3.83095,3.82425,3.82845,3010000.0
2007-04-06 06:14:00,3.83106,3.83424,3.82265,3.82696,5640000.0
2007-04-06 06:15:00,3.83153,3.83153,3.81909,3.81909,4890000.0
2007-04-06 06:16:00,3.82515,3.83026,3.82515,3.82676,3750000.0
2007-04-06 06:17:00,3.8271,3.83052,3.81922,3.83052,5630000.0
2007-04-06 06:18:00,3.82548,3.83036,3.82433,3.8303,6020000.0
2007-04-06 06:19:00,3.82973,3.83007,3.82423,3.82931,4890000.0
2007-04-06 06:20:00,3.82779,3.83158,3.82637,3.82969,2630000.0
2007-04-06 06:21:00,3.82527,3.83023,3.82527,3.82925,2640000.0
2007-04-06 06:24:00,3.82175,3.82663,3.82175,3.82663,1500000.0
2007-04-06 06:25:00,3.83008,3.83117,3.82658,3.82796,4510000.0
2007-04-06 06:27:00,3.82667,3.83452,3.82667,3.82667,11660000.0
2007-04-06 06:28:00,3.82683,3.82935,3.8208,3.82654,7130000.0
2007-04-06 06:29:00,3.83091,3.83121,3.82571,3.826,7510000.0
2007-04-06 06:30:00,3.82939,3.83086,3.82542,3.82729,2640000.0
2007-04-06 06:31:00,3.82621,3.83081,3.82171,3.82659,7510000.0
2007-04-06 06:32:00,3.82968,3.83135,3.82687,3.83078,4900000.0
2007-04-06 06:33:00,3.8269,3.83024,3.82627,3.82627,2250000.0
2007-04-06 06:34:00,3.82549,3.8317,3.82549,3.8263,4890000.0
2007-04-06 06:35:00,3.82589,3.82882,3.82239,3.82643,4520000.0
2007-04-06 06:36:00,3.82853,3.83258,3.82365,3.82758,4150000.0
2007-04-06 06:37:00,3.82907,3.8292,3.8189,3.8249,7500000.0
2007-04-06 06:38:00,3.82947,3.8308,3.82136,3.8308,7880000.0
2007-04-06 06:39:00,3.82604,3.83112,3.82604,3.82604,4500000.0
2007-04-06 06:42:00,3.82814,3.82814,3.81959,3.82089,6780000.0
2007-04-06 06:45:00,3.82707,3.83119,3.82219,3.82219,3390000.0
2007-04-06 06:46:00,3.82693,3.83124,3.82226,3.82611,3390000.0
2007-04-06 06:47:00,3.82287,3.83574,3.82287,3.83202,5660000.0
2007-04-06 06:48:00,3.82126,3.8308,3.82126,3.82647,2630000.0
2007-04-06 06:49:00,3.82152,3.83092,3.82152,3.83051,6030000.0
2007-04-06 06:51:00,3.82568,3.83106,3.82162,3.83041,4150000.0
2007-04-06 06:52:00,3.82712,3.82712,3.82191,3.82191,1140000.0
2007-04-06 06:54:00,3.82662,3.83122,3.8212,3.83122,7510000.0
2007-04-06 06:56:00,3.82956,3.83115,3.82956,3.83115,1880000.0
2007-04-06 06:57:00,3.82559,3.83073,3.82559,3.8303,3000000.0
2007-04-06 06:58:00,3.83175,3.8332,3.82709,3.82709,4890000.0
2007-04-06 06:59:00,3.83104,3.83124,3.82972,3.83044,5630000.0
2007-04-06 07:00:00,3.82648,3.83122,3.82648,3.82648,6030000.0
2007-04-06 07:01:00,3.82628,3.83102,3.82628,3.83012,7150000.0
2007-04-06 07:02:00,3.83113,3.83122,3.82471,3.82586,3380000.0
2007-04-06 07:06:00,3.8278,3.82972,3.82622,3.82972,2250000.0
2007-04-06 07:07:00,3.8293,3.83027,3.82377,3.83027,6750000.0
2007-04-06 07:08:00,3.81801,3.83019,3.81801,3.83019,5630000.0
2007-04-06 07:09:00,3.82218,3.83735,3.82218,3.8318,15010000.0
2007-04-06 07:12:00,3.82833,3.82913,3.82833,3.82913,1130000.0
2007-04-06 07:13:00,3.82872,3.82988,3.82489,3.82649,4510000.0
2007-04-06 07:15:00,3.82861,3.82917,3.82368,3.82578,4510000.0
2007-04-06 07:20:00,3.82982,3.8299,3.81958,3.82912,5250000.0
2007-04-06 07:21:00,3.82749,3.82932,3.82749,3.82932,1500000.0
2007-04-06 07:22:00,3.83043,3.83425,3.82201,3.82649,9000000.0
2007-04-06 07:23:00,3.82968,3.82968,3.82968,3.82968,750000.0
2007-04-06 07:25:00,3.82813,3.82883,3.82458,3.82628,3400000.0
2007-04-06 07:27:00,3.82857,3.83038,3.82528,3.83038,3390000.0
2007-04-06 07:28:00,3.82864,3.83068,3.82559,3.82559,4500000.0
2007-04-06 07:29:00,3.82141,3.83171,3.82099,3.82662,7900000.0
2007-04-06 07:30:00,3.82794,3.82875,3.82276,3.8284,5270000.0
2007-04-06 07:31:00,3.82942,3.82999,3.82458,3.82828,3010000.0
2007-04-06 07:33:00,3.83056,3.83056,3.82524,3.83037,3010000.0
2007-04-06 07:34:00,3.81898,3.82735,3.81898,3.82735,4890000.0
2007-04-06 07:35:00,3.82992,3.8306,3.82459,3.82459,4530000.0
2007-04-06 07:36:00,3.82358,3.82823,3.82309,3.82382,5260000.0
2007-04-06 07:38:00,3.82663,3.8307,3.8206,3.82988,7140000.0
2007-04-06 07:39:00,3.82969,3.82992,3.82439,3.82452,8650000.0
2007-04-06 07:40:00,3.82499,3.83124,3.82061,3.82921,6390000.0
2007-04-06 07:41:00,3.82548,3.83186,3.82328,3.83026,4150000.0
2007-04-06 07:42:00,3.82453,3.8298,3.82433,3.82938,5650000.0
2007-04-06 07:46:00,3.8237,3.8292,3.82185,3.82841,6400000.0
2007-04-06 07:47:00,3.82815,3.8299,3.8193,3.82804,4150000.0
2007-04-06 07:48:00,3.83003,3.83003,3.82523,3.82523,760000.0
2007-04-06 07:49:00,3.82837,3.83048,3.82551,3.82551,5640000.0
2007-04-06 07:50:00,3.82674,3.82895,3.82485,3.82895,1880000.0
2007-04-06 07:51:00,3.82425,3.83201,3.82425,3.83061,3770000.0
2007-04-06 07:52:00,3.82868,3.83167,3.82534,3.82962,7140000.0
2007-04-06 07:53:00,3.8302,3.83056,3.82486,3.82486,1510000.0
2007-04-06 07:54:00,3.82965,3.82993,3.82027,3.82993,5290000.0
2007-04-06 07:55:00,3.82432,3.82957,3.82432,3.8265,3770000.0
2007-04-06 07:56:00,3.81942,3.82836,3.81915,3.82836,3770000.0
2007-04-06 07:57:00,3.82924,3.82924,3.82347,3.82741,4530000.0
2007-04-06 07:58:00,3.82702,3.82977,3.81935,3.82968,2640000.0
2007-04-06 07:59:00,3.82365,3.82904,3.81892,3.82904,4920000.0
2007-04-06 08:00:00,3.82794,3.83095,3.8244,3.82513,6030000.0
2007-04-06 08:01:00,3.82738,3.82851,3.81884,3.81884,2270000.0
2007-04-06 08:02:00,3.82919,3.82919,3.81842,3.82362,5280000.0
2007-04-06 08:04:00,3.82807,3.82972,3.82303,3.82418,4150000.0
2007-04-06 08:05:00,3.82746,3.82952,3.81998,3.82783,5660000.0
2007-04-06 08:06:00,3.82923,3.82923,3.8225,3.82399,7140000.0
2007-04-06 08:08:00,3.82792,3.82876,3.82335,3.828,8270000.0
2007-04-06 08:09:00,3.81862,3.82708,3.81677,3.82668,7520000.0
2007-04-06 08:10:00,3.82345,3.82874,3.82345,3.82372,4500000.0
2007-04-06 08:11:00,3.82868,3.82938,3.82244,3.82898,7880000.0
2007-04-06 08:12:00,3.81975,3.82829,3.81907,3.8226,7510000.0
2007-04-06 08:14:00,3.82981,3.83238,3.82179,3.8294,16150000.0
2007-04-06 08:15:00,3.83028,3.83028,3.82341,3.82465,6760000.0
2007-04-06 08:16:00,3.82598,3.82924,3.82298,3.82443,5640000.0
2007-04-06 08:17:00,3.82943,3.82943,3.81947,3.81947,6010000.0
2007-04-06 08:18:00,3.82404,3.83067,3.82076,3.82719,4510000.0
2007-04-06 08:19:00,3.82786,3.83073,3.82431,3.82929,5270000.0
2007-04-06 08:20:00,3.81963,3.82966,3.81958,3.82587,5250000.0
2007-04-06 08:21:00,3.82509,3.83002,3.82056,3.83002,4890000.0
2007-04-06 08:22:00,3.8224,3.83504,3.8224,3.83082,4890000.0
2007-04-06 08:23:00,3.82581,3.83194,3.82581,3.82661,4880000.0
2007-04-06 08:24:00,3.82059,3.82757,3.82054,3.82676,3770000.0
2007-04-06 08:26:00,3.82769,3.82827,3.82315,3.82757,8640000.0
2007-04-06 08:27:00,3.82482,3.83102,3.8204,3.83102,2270000.0
2007-04-06 08:28:00,3.82612,3.83141,3.82553,3.82557,4130000.0
2007-04-06 08:29:00,3.81578,3.82987,3.81578,3.82987,3010000.0
2007-04-06 08:30:00,3.82928,3.83251,3.8264,3.83183,3010000.0
2007-04-06 08:31:00,3.82195,3.8327,3.82195,3.82978,4890000.0
2007-04-06 08:32:00,3.83057,3.83132,3.8204,3.82602,7130000.0
2007-04-06 08:33:00,3.82845,3.8323,3.82298,3.8323,3750000.0
2007-04-06 08:34:00,3.83132,3.83563,3.82475,3.82769,10140000.0
2007-04-06 08:35:00,3.83027,3.83099,3.82469,3.82979,10890000.0
2007-04-06 08:39:00,3.83012,3.83226,3.82178,3.83226,7510000.0
2007-04-06 08:40:00,3.82829,3.83406,3.82829,3.83279,4890000.0
2007-04-06 09:01:00,3.83196,3.83219,3.82742,3.82929,4140000.0
2007-04-06 09:04:00,3.83262,3.83388,3.82638,3.83173,6390000.0
2007-04-06 09:05:00,3.83111,3.83397,3.82842,3.83198,10130000.0
2007-04-06 09:06:00,3.82357,3.83307,3.82357,3.83095,7900000.0
2007-04-06 09:10:00,3.82499,3.83572,3.82499,3.82784,6000000.0
2007-04-06 09:15:00,3.83356,3.83356,3.82668,3.83277,6020000.0
2007-04-06 09:16:00,3.82453,3.83439,3.82453,3.83364,5260000.0
2007-04-06 09:19:00,3.82498,3.83425,3.82498,3.82501,5250000.0
2007-04-06 09:23:00,3.82902,3.83398,3.8261,3.8333,6750000.0
2007-04-06 09:35:00,3.83395,3.83427,3.82889,3.83086,4510000.0
2007-04-06 09:37:00,3.83387,3.8351,3.82685,3.83461,7130000.0
2007-04-06 09:43:00,3.83669,3.83964,3.82796,3.83444,6020000.0
2007-04-06 09:44:00,3.83579,3.83579,3.82885,3.83332,4510000.0
2007-04-06 09:47:00,3.83488,3.83505,3.83027,3.83218,3770000.0
2007-04-06 09:49:00,3.83556,3.83556,3.82356,3.82817,9010000.0
2007-04-06 09:50:00,3.83717,3.83732,3.82991,3.82991,6760000.0
2007-04-06 09:51:00,3.83628,3.83693,3.83233,3.83589,4900000.0
2007-04-06 09:52:00,3.83654,3.83654,3.83166,3.83196,2630000.0
2007-04-06 09:55:00,3.83445,3.83964,3.8309,3.8376,6760000.0
2007-04-06 09:56:00,3.83722,3.83722,3.82889,3.8368,2250000.0
2007-04-06 09:59:00,3.83323,3.83904,3.82797,3.83732,13530000.0
2007-04-06 10:07:00,3.83727,3.83727,3.83279,3.83663,5650000.0
2007-04-06 10:09:00,3.83629,3.8408,3.831,3.831,7510000.0
2007-04-06 10:10:00,3.83855,3.83898,3.83384,3.83738,4510000.0
2007-04-06 10:11:00,3.83366,3.84019,3.83366,3.83908,4880000.0
2007-04-06 10:12:00,3.83852,3.83966,3.83232,3.83869,4880000.0
2007-04-06 10:18:00,3.83465,3.84079,3.83196,3.83923,6010000.0
2007-04-06 10:19:00,3.83043,3.84571,3.83043,3.83485,9780000.0
2007-04-06 10:20:00,3.83681,3.83721,3.83138,3.83279,5270000.0
2007-04-06 10:26:00,3.83712,3.83841,3.82752,3.83577,10910000.0
2007-04-06 10:28:00,3.83032,3.83994,3.83032,3.83846,6030000.0
2007-04-06 10:29:00,3.83119,3.84367,3.83119,3.83984,4160000.0
2007-04-06 10:30:00,3.83127,3.83685,3.8284,3.83049,3390000.0
2007-04-06 10:31:00,3.83827,3.83827,3.83754,3.83754,1130000.0
2007-04-06 10:32:00,3.83191,3.83917,3.82864,3.83138,3030000.0
2007-04-06 10:35:00,3.8324,3.83614,3.8324,3.83304,2270000.0
2007-04-06 10:36:00,3.83797,3.83797,3.83076,3.83708,4890000.0
2007-04-06 10:38:00,3.8346,3.83758,3.82671,3.83498,6760000.0
2007-04-06 10:39:00,3.83694,3.83694,3.82707,3.83607,4510000.0
2007-04-06 10:40:00,3.83716,3.83778,3.82858,3.82858,4520000.0
2007-04-06 10:43:00,3.83723,3.83723,3.83096,3.83638,5260000.0
2007-04-06 10:44:00,3.8364,3.84078,3.8319,3.83889,11270000.0
2007-04-06 10:50:00,3.83094,3.84458,3.83094,3.83859,6400000.0
2007-04-06 10:53:00,3.83635,3.83817,3.8292,3.83772,5660000.0
2007-04-06 10:57:00,3.83291,3.83764,3.83042,3.83042,4160000.0
2007-04-06 10:58:00,3.83598,3.83688,3.8279,3.83434,5640000.0
2007-04-06 10:59:00,3.82983,3.83879,3.82983,3.83821,6410000.0
2007-04-06 11:01:00,3.83784,3.83784,3.83176,3.83283,6760000.0
2007-04-06 11:03:00,3.84015,3.84071,3.8307,3.84071,4510000.0
2007-04-06 11:05:00,3.83137,3.84018,3.83137,3.84002,4880000.0
2007-04-06 11:06:00,3.83571,3.84252,3.83571,3.83997,5260000.0
2007-04-06 11:07:00,3.83935,3.83989,3.82906,3.82983,7510000.0
2007-04-06 11:08:00,3.83858,3.84024,3.83052,3.83893,7130000.0
2007-04-06 11:11:00,3.83763,3.83763,3.8281,3.8281,3770000.0
2007-04-06 11:13:00,3.83568,3.84073,3.83036,3.83451,7880000.0
2007-04-06 11:14:00,3.83679,3.84087,3.83138,3.83714,6390000.0
2007-04-06 11:16:00,3.83885,3.84034,3.83391,3.83391,4510000.0
2007-04-06 11:19:00,3.83951,3.83951,3.82939,3.83873,4520000.0
2007-04-06 11:21:00,3.83891,3.83891,3.82706,3.83333,7560000.0
2007-04-06 11:23:00,3.83713,3.83892,3.82884,3.834,3400000.0
2007-04-06 11:24:00,3.83152,3.84364,3.83152,3.83772,13510000.0
2007-04-06 11:26:00,3.83983,3.83983,3.83403,3.83403,4140000.0
2007-04-06 11:29:00,3.8393,3.83932,3.83338,3.83919,6760000.0
2007-04-06 11:30:00,3.83871,3.8399,3.83453,3.83501,6030000.0
2007-04-06 11:31:00,3.83843,3.83955,3.83399,3.83902,7880000.0
2007-04-06 11:32:00,3.83818,3.83864,3.82696,3.83361,12760000.0
2007-04-06 11:33:00,3.83915,3.84085,3.83152,3.83993,5630000.0
2007-04-06 11:34:00,3.84011,3.84011,3.83428,3.83818,4140000.0
2007-04-06 11:35:00,3.83513,3.84003,3.8288,3.8292,7140000.0
2007-04-06 11:41:00,3.83895,3.83895,3.8266,3.83256,10130000.0
2007-04-06 11:43:00,3.83021,3.84093,3.83021,3.84006,4880000.0
2007-04-06 11:48:00,3.83811,3.83882,3.83287,3.83287,8250000.0
2007-04-06 11:53:00,3.83563,3.83947,3.83462,3.8384,4890000.0
2007-04-06 11:55:00,3.83945,3.83945,3.82904,3.83502,6010000.0
2007-04-06 11:56:00,3.8383,3.83903,3.83334,3.83426,4520000.0
2007-04-06 11:57:00,3.83933,3.83933,3.83349,3.83349,4890000.0
2007-04-06 11:58:00,3.83494,3.84296,3.83081,3.83685,9760000.0
2007-04-06 12:10:00,3.83863,3.83899,3.83325,3.8353,3770000.0
2007-04-06 12:12:00,3.83807,3.83898,3.8315,3.83841,6000000.0
2007-04-06 12:14:00,3.83932,3.83932,3.82894,3.83512,4510000.0
2007-04-06 12:24:00,3.83491,3.8409,3.83453,3.83453,6020000.0
2007-04-06 12:28:00,3.83357,3.84028,3.83094,3.83613,5290000.0
2007-04-06 12:29:00,3.83484,3.84033,3.83465,3.84033,7530000.0
2007-04-06 12:30:00,3.83289,3.84506,3.83289,3.84152,4890000.0
2007-04-06 12:33:00,3.83824,3.84218,3.83215,3.83963,7130000.0
2007-04-06 12:35:00,3.83775,3.83984,3.82818,3.83494,7500000.0
2007-04-06 12:38:00,3.83919,3.83919,3.82853,3.83398,8640000.0
2007-04-06 12:40:00,3.83781,3.84005,3.83451,3.83897,4510000.0
2007-04-06 12:42:00,3.83833,3.84028,3.83454,3.83879,5280000.0
2007-04-06 12:44:00,3.83749,3.83749,3.83085,3.83085,5250000.0
2007-04-06 12:46:00,3.8338,3.84028,3.83269,3.84017,4880000.0
2007-04-06 12:47:00,3.82924,3.83755,3.82924,3.83168,5270000.0
2007-04-06 12:48:00,3.83592,3.83875,3.83053,3.8384,4520000.0
2007-04-06 12:49:00,3.83772,3.83819,3.82772,3.83648,6400000.0
2007-04-06 12:50:00,3.82931,3.83881,3.82931,3.83881,6760000.0
2007-04-06 12:51:00,3.83282,3.83769,3.8317,3.83769,5260000.0
2007-04-06 12:52:00,3.83526,3.83526,3.82914,3.82914,1500000.0
2007-04-06 12:55:00,3.839,3.839,3.8364,3.8364,3010000.0
2007-04-06 12:56:00,3.84042,3.84042,3.83019,3.83219,4890000.0
2007-04-06 12:57:00,3.83996,3.84122,3.83125,3.83518,7510000.0
2007-04-06 12:58:00,3.83958,3.83958,3.83273,3.83892,8260000.0
2007-04-06 12:59:00,3.83663,3.84125,3.8356,3.8398,10140000.0
2007-04-06 13:03:00,3.82927,3.8365,3.82764,3.82764,6380000.0
2007-04-06 13:04:00,3.83707,3.83941,3.83051,3.83896,7130000.0
2007-04-06 13:05:00,3.83817,3.83907,3.83189,3.83338,5270000.0
2007-04-06 13:07:00,3.83042,3.83965,3.83042,3.83965,5260000.0
2007-04-06 13:08:00,3.83403,3.83927,3.83321,3.83321,5630000.0
2007-04-06 13:10:00,3.83862,3.83972,3.83451,3.83924,6390000.0
2007-04-06 13:24:00,3.8378,3.83847,3.83298,3.83499,4520000.0
2007-04-06 13:31:00,3.83598,3.83831,3.83323,3.83334,7510000.0
2007-04-06 13:42:00,3.83957,3.83974,3.83082,3.83824,5270000.0
2007-04-06 13:49:00,3.83574,3.84214,3.8356,3.84005,5630000.0
2007-04-06 13:50:00,3.8355,3.84099,3.83359,3.83551,5260000.0
2007-04-06 13:51:00,3.83922,3.83925,3.83547,3.83925,4130000.0
2007-04-06 13:54:00,3.83867,3.83937,3.82953,3.83394,4890000.0
2007-04-06 13:56:00,3.83919,3.83987,3.83021,3.83839,12020000.0
2007-04-06 13:59:00,3.83968,3.83968,3.8326,3.83563,5250000.0
2007-04-06 14:02:00,3.83504,3.8382,3.83031,3.83508,6380000.0
2007-04-06 14:03:00,3.84025,3.84025,3.83348,3.83957,4880000.0
2007-04-06 14:05:00,3.83372,3.83985,3.83372,3.83898,1880000.0
2007-04-06 14:06:00,3.83368,3.84016,3.83081,3.83512,9760000.0
2007-04-06 14:11:00,3.84125,3.84174,3.8314,3.83388,6380000.0
2007-04-06 14:17:00,3.83978,3.83991,3.83067,3.83663,5640000.0
2007-04-06 14:19:00,3.84091,3.84091,3.83042,3.83042,5650000.0
2007-04-06 14:20:00,3.83468,3.84275,3.83468,3.84163,4140000.0
2007-04-06 14:21:00,3.83529,3.83972,3.83065,3.83597,6400000.0
2007-04-06 14:23:00,3.83977,3.83977,3.82845,3.83378,6020000.0
2007-04-06 14:24:00,3.83853,3.84106,3.83124,3.83836,4150000.0
2007-04-06 14:28:00,3.8401,3.84034,3.83558,3.84034,5260000.0
2007-04-06 14:29:00,3.83792,3.83929,3.83333,3.83333,7900000.0
2007-04-06 14:30:00,3.83993,3.83993,3.83424,3.83668,4140000.0
2007-04-06 14:31:00,3.83777,3.83777,3.82956,3.83319,7880000.0
2007-04-06 14:32:00,3.83801,3.83801,3.83175,3.83281,4140000.0
2007-04-06 14:33:00,3.83712,3.83712,3.8341,3.83501,1890000.0
2007-04-06 14:34:00,3.83635,3.83712,3.82718,3.83507,6020000.0
2007-04-06 14:38:00,3.83535,3.83661,3.8266,3.83655,7880000.0
2007-04-06 14:40:00,3.83649,3.83649,3.82402,3.8299,4160000.0
2007-04-06 14:43:00,3.83224,3.83504,3.82597,3.83058,4890000.0
2007-04-06 14:44:00,3.83634,3.83634,3.82959,3.82982,4880000.0
2007-04-06 14:45:00,3.83477,3.83778,3.82707,3.83189,9010000.0
2007-04-06 14:46:00,3.83455,3.83455,3.82389,3.83266,6390000.0
2007-04-06 14:47:00,3.83079,3.83486,3.82545,3.83348,6770000.0
2007-04-06 14:48:00,3.83555,3.83991,3.82851,3.83741,4510000.0
2007-04-06 14:49:00,3.83439,3.83439,3.8279,3.82906,5250000.0
2007-04-06 14:50:00,3.83123,3.83858,3.82525,3.82997,13520000.0
2007-04-06 14:51:00,3.83354,3.83402,3.82774,3.83257,4520000.0
2007-04-06 14:52:00,3.83066,3.83834,3.83066,3.83533,4510000.0
2007-04-06 14:53:00,3.82531,3.83858,3.82531,3.83139,6000000.0
2007-04-06 14:55:00,3.83146,3.83519,3.82495,3.8313,5260000.0
2007-04-06 15:00:00,3.82882,3.82991,3.82531,3.82531,2250000.0
2007-04-06 15:01:00,3.8335,3.83475,3.825,3.83321,6030000.0
2007-04-06 15:02:00,3.83182,3.83182,3.82021,3.82275,9400000.0
2007-04-06 15:04:00,3.8313,3.83432,3.8313,3.83422,1890000.0
2007-04-06 15:05:00,3.83224,3.83224,3.82031,3.8303,5630000.0
2007-04-06 15:06:00,3.83407,3.83407,3.8243,3.83308,6380000.0
2007-04-06 15:10:00,3.82625,3.83263,3.82286,3.82732,3770000.0
2007-04-06 15:11:00,3.83461,3.83551,3.82529,3.83092,4520000.0
2007-04-06 15:13:00,3.83254,3.83322,3.82255,3.83161,5260000.0
2007-04-06 15:14:00,3.82783,3.83241,3.82296,3.83154,5260000.0
2007-04-06 15:15:00,3.83079,3.83289,3.82309,3.83102,4880000.0
2007-04-06 15:19:00,3.83255,3.83255,3.82615,3.83164,5250000.0
2007-04-06 15:20:00,3.83268,3.8337,3.82772,3.82772,4510000.0
2007-04-06 15:21:00,3.8322,3.8322,3.82646,3.82761,6000000.0
2007-04-06 15:22:00,3.83204,3.8321,3.82596,3.82596,4880000.0
2007-04-06 15:25:00,3.83248,3.83248,3.82569,3.82654,4880000.0
2007-04-06 15:26:00,3.83405,3.83414,3.82452,3.83414,4510000.0
2007-04-06 15:27:00,3.82859,3.83277,3.82183,3.82183,7130000.0
2007-04-06 15:28:00,3.83273,3.83442,3.82874,3.82874,4900000.0
2007-04-06 15:35:00,3.82228,3.83302,3.82228,3.8326,7880000.0
2007-04-06 15:36:00,3.82823,3.83344,3.8269,3.82796,5260000.0
2007-04-06 15:38:00,3.83236,3.83351,3.82762,3.83288,6390000.0
2007-04-06 15:39:00,3.83275,3.83275,3.82722,3.8299,5260000.0
2007-04-06 15:40:00,3.82813,3.83274,3.82431,3.83267,4140000.0
2007-04-06 15:41:00,3.82765,3.83227,3.82269,3.83227,5260000.0
2007-04-06 15:42:00,3.82778,3.83465,3.82778,3.83158,3770000.0
2007-04-06 15:43:00,3.8294,3.83277,3.82699,3.8303,4510000.0
2007-04-06 15:44:00,3.83242,3.83242,3.82065,3.82065,4510000.0
2007-04-06 15:50:00,3.82839,3.83285,3.82655,3.82655,6000000.0
2007-04-06 15:51:00,3.83179,3.83179,3.82699,3.82712,3000000.0
2007-04-06 15:53:00,3.8229,3.83455,3.8229,3.82362,4140000.0
2007-04-06 15:55:00,3.83347,3.83634,3.83012,3.834,6750000.0
2007-04-06 16:15:00,3.82665,3.8327,3.82665,3.82973,5260000.0
2007-04-06 16:16:00,3.82452,3.83392,3.82362,3.83298,7130000.0
2007-04-06 16:18:00,3.83316,3.83557,3.82788,3.83324,5270000.0
2007-04-06 16:30:00,3.83179,3.83366,3.82405,3.83303,6750000.0
2007-04-06 16:36:00,3.83179,3.83198,3.82684,3.82885,5250000.0
2007-04-06 16:39:00,3.83203,3.83203,3.82145,3.82669,5250000.0
2007-04-06 16:51:00,3.83193,3.83271,3.82383,3.83205,6380000.0
2007-04-06 16:58:00,3.8326,3.8326,3.8279,3.83159,5260000.0
2007-04-06 17:03:00,3.82768,3.83479,3.82564,3.82955,8250000.0
2007-04-06 17:23:00,3.83225,3.83674,3.82983,3.83674,5640000.0
2007-04-06 17:37:00,3.83205,3.83706,3.82704,3.83291,6030000.0
2007-04-06 17:49:00,3.83531,3.83531,3.82032,3.82272,7510000.0
2007-04-06 18:10:00,3.83505,3.83571,3.82635,3.82635,4510000.0
2007-04-06 18:11:00,3.82813,3.83824,3.82813,3.83561,4510000.0
2007-04-06 18:20:00,3.83266,3.83266,3.82314,3.83124,6770000.0
2007-04-06 18:43:00,3.83057,3.83057,3.82908,3.82908,2270000.0
2007-04-06 18:44:00,3.82946,3.83067,3.81933,3.82478,4150000.0
2007-04-06 19:00:00,3.82189,3.83127,3.82112,3.82796,4890000.0
2007-04-06 19:44:00,3.82463,3.82463,3.82463,3.82463,750000.0
2007-04-06 19:45:00,3.82869,3.82946,3.82473,3.82652,4510000.0
2007-04-06 20:14:00,3.83002,3.83002,3.82559,3.82559,2630000.0
2007-04-06 20:15:00,3.82637,3.82971,3.82482,3.82869,3760000.0
2007-04-06 20:16:00,3.83317,3.83448,3.83296,3.83448,2250000.0
2007-04-06 21:30:00,3.83289,3.83289,3.8282,3.83094,5250000.0
2007-04-06 22:09:00,3.83409,3.83487,3.83013,3.83192,4140000.0
2007-04-06 22:34:00,3.83199,3.83277,3.82803,3.82982,5250000.0
2007-04-06 22:38:00,3.83255,3.83412,3.82493,3.83287,4520000.0
2007-04-06 22:40:00,3.82826,3.83211,3.82673,3.83093,4880000.0
2007-04-06 22:41:00,3.82972,3.83328,3.82392,3.82802,9750000.0
2007-04-06 22:45:00,3.83304,3.8331,3.82799,3.8331,1510000.0
2007-04-06 22:46:00,3.82596,3.83516,3.82596,3.82783,4890000.0
2007-04-06 22:47:00,3.82677,3.83405,3.82339,3.82419,7160000.0
2007-04-06 22:49:00,3.83352,3.83373,3.82322,3.83373,5650000.0
2007-04-06 22:51:00,3.83413,3.83428,3.82833,3.82852,4880000.0
2007-04-06 22:52:00,3.83398,3.83398,3.83308,3.83308,1500000.0
2007-04-06 22:53:00,3.83428,3.83428,3.83428,3.83428,750000.0
2007-04-06 22:56:00,3.82813,3.82813,3.82813,3.82813,750000.0
2007-04-06 22:57:00,3.83273,3.83389,3.82933,3.83096,4140000.0
2007-04-06 22:58:00,3.83042,3.83042,3.83042,3.83042,750000.0
2007-04-08 23:00:00,3.83381,3.83381,3.82762,3.83211,4500000.0
2007-04-08 23:01:00,3.82823,3.83189,3.82623,3.82861,5630000.0
2007-04-08 23:02:00,3.83282,3.83282,3.83017,3.83196,7500000.0
2007-04-08 23:06:00,3.82771,3.83419,3.82762,3.82762,9400000.0
2007-04-08 23:07:00,3.82293,3.83228,3.82293,3.83183,7140000.0
2007-04-08 23:08:00,3.83029,3.83176,3.82761,3.82843,5260000.0
2007-04-08 23:13:00,3.83139,3.83271,3.8283,3.82967,3770000.0
2007-04-08 23:20:00,3.83279,3.83282,3.82342,3.8328,4140000.0
2007-04-08 23:21:00,3.82896,3.83239,3.82256,3.82256,6380000.0
2007-04-08 23:22:00,3.83151,3.83151,3.82157,3.82157,6010000.0
2007-04-08 23:23:00,3.83122,3.83122,3.82185,3.82817,3380000.0
2007-04-08 23:24:00,3.82696,3.8309,3.82217,3.83056,3750000.0
2007-04-08 23:25:00,3.82822,3.83263,3.82528,3.82836,7500000.0
2007-04-08 23:26:00,3.826,3.83292,3.82108,3.83292,12750000.0
2007-04-08 23:27:00,3.83283,3.83283,3.83116,3.83116,1130000.0
2007-04-08 23:28:00,3.82722,3.83218,3.82253,3.83218,1510000.0
2007-04-08 23:30:00,3.83379,3.83457,3.82983,3.83162,3770000.0
2007-04-08 23:34:00,3.8313,3.83174,3.82664,3.82868,4510000.0
2007-04-08 23:36:00,3.8322,3.8328,3.82732,3.83268,4500000.0
2007-04-08 23:40:00,3.82736,3.8274,3.82736,3.8274,1500000.0
2007-04-08 23:41:00,3.83089,3.83115,3.82228,3.82699,5640000.0
2007-04-08 23:42:00,3.82841,3.82841,3.82716,3.82716,1130000.0
2007-04-08 23:53:00,3.82863,3.83705,3.82466,3.83415,13900000.0
2007-04-08 23:58:00,3.83133,3.83247,3.82765,3.82927,4140000.0
2007-04-09 00:00:00,3.82528,3.83077,3.82528,3.82542,8290000.0
2007-04-09 00:01:00,3.83265,3.83265,3.8272,3.8272,5660000.0
2007-04-09 00:05:00,3.83252,3.83252,3.82097,3.82684,6390000.0
2007-04-09 00:12:00,3.8329,3.8329,3.82735,3.83207,8650000.0
2007-04-09 00:16:00,3.83014,3.83014,3.82307,3.82882,3750000.0
2007-04-09 00:17:00,3.83288,3.83288,3.83288,3.83288,1130000.0
2007-04-09 00:18:00,3.82566,3.83736,3.82566,3.8344,3010000.0
2007-04-09 00:19:00,3.83049,3.83049,3.82067,3.82516,4520000.0
2007-04-09 00:20:00,3.83061,3.83061,3.8221,3.8221,7130000.0
2007-04-09 00:21:00,3.8321,3.8321,3.82327,3.82339,3390000.0
2007-04-09 00:22:00,3.83272,3.8335,3.82753,3.8322,4130000.0
2007-04-09 00:23:00,3.82836,3.83303,3.8275,3.83139,4510000.0
2007-04-09 00:25:00,3.83123,3.83226,3.82808,3.8296,4510000.0
2007-04-09 00:27:00,3.8328,3.8328,3.82811,3.82912,6760000.0
2007-04-09 00:28:00,3.82632,3.83405,3.82349,3.82349,6040000.0
2007-04-09 00:30:00,3.83242,3.83242,3.82688,3.82688,3750000.0
2007-04-09 00:31:00,3.83078,3.83246,3.82273,3.82874,5650000.0
2007-04-09 00:35:00,3.83292,3.83425,3.8279,3.83368,2640000.0
2007-04-09 00:36:00,3.8256,3.8311,3.82484,3.8311,3400000.0
2007-04-09 00:38:00,3.83165,3.83295,3.82757,3.82922,4890000.0
2007-04-09 00:39:00,3.83096,3.832,3.82495,3.8271,7140000.0
2007-04-09 00:41:00,3.83159,3.83234,3.82768,3.82927,6010000.0
2007-04-09 00:44:00,3.83262,3.83278,3.82732,3.83101,8260000.0
2007-04-09 00:46:00,3.82794,3.82856,3.82362,3.82856,1510000.0
2007-04-09 00:47:00,3.83262,3.83262,3.82642,3.82642,3390000.0
2007-04-09 00:48:00,3.82563,3.83028,3.82253,3.82253,4890000.0
2007-04-09 00:49:00,3.8314,3.8314,3.81914,3.8311,4520000.0
2007-04-09 00:51:00,3.82812,3.83406,3.82812,3.82983,3000000.0
2007-04-09 00:52:00,3.82927,3.83302,3.82773,3.8318,6400000.0
2007-04-09 00:57:00,3.82262,3.83184,3.82262,3.83063,5250000.0
2007-04-09 00:59:00,3.83173,3.83238,3.82356,3.83238,4880000.0
2007-04-09 01:00:00,3.82764,3.83303,3.82332,3.82332,11640000.0
2007-04-09 01:01:00,3.82875,3.83385,3.82875,3.83199,3010000.0
2007-04-09 01:02:00,3.83166,3.83303,3.83166,3.83303,2250000.0
2007-04-09 01:04:00,3.82839,3.83289,3.82705,3.82804,2650000.0
2007-04-09 01:06:00,3.83284,3.83284,3.83263,3.83263,1510000.0
2007-04-09 01:07:00,3.83306,3.83384,3.82354,3.82838,4160000.0
2007-04-09 01:08:00,3.83287,3.83358,3.82415,3.83226,9050000.0
2007-04-09 01:09:00,3.83028,3.83244,3.8227,3.83244,4880000.0
2007-04-09 01:10:00,3.83281,3.83293,3.82773,3.83249,4130000.0
2007-04-09 01:11:00,3.83223,3.83223,3.82506,3.82785,4520000.0
2007-04-09 01:14:00,3.82559,3.8332,3.82215,3.82694,8630000.0
2007-04-09 01:15:00,3.82298,3.83232,3.82232,3.82232,4140000.0
2007-04-09 01:18:00,3.82742,3.83272,3.82332,3.82743,5670000.0
2007-04-09 01:22:00,3.83255,3.83255,3.82362,3.82856,6760000.0
2007-04-09 01:23:00,3.82588,3.83346,3.82588,3.82887,4160000.0
2007-04-09 01:24:00,3.82972,3.834,3.82972,3.83247,3390000.0
2007-04-09 01:25:00,3.82844,3.82844,3.82344,3.82344,1130000.0
2007-04-09 01:26:00,3.83248,3.83281,3.82739,3.83213,6770000.0
2007-04-09 01:27:00,3.83035,3.83386,3.82598,3.82763,5260000.0
2007-04-09 01:30:00,3.83005,3.83165,3.82869,3.83012,3770000.0
2007-04-09 01:32:00,3.82881,3.83376,3.82363,3.82847,9010000.0
2007-04-09 01:33:00,3.83116,3.83256,3.82884,3.82884,4140000.0
2007-04-09 01:35:00,3.83101,3.83237,3.8272,3.83139,6000000.0
2007-04-09 01:36:00,3.83232,3.83596,3.82541,3.82541,6000000.0
2007-04-09 01:37:00,3.82674,3.83038,3.82166,3.83038,4500000.0
2007-04-09 01:38:00,3.82239,3.83067,3.82034,3.83006,7880000.0
2007-04-09 01:39:00,3.83282,3.83282,3.82363,3.82765,4500000.0
2007-04-09 01:40:00,3.83111,3.83247,3.82307,3.82307,6750000.0
2007-04-09 01:46:00,3.83119,3.83196,3.82723,3.82902,4140000.0
2007-04-09 01:50:00,3.827,3.83321,3.827,3.83321,3750000.0
2007-04-09 01:52:00,3.83092,3.8316,3.8268,3.82857,3760000.0
2007-04-09 01:53:00,3.82869,3.83213,3.82352,3.82755,3010000.0
2007-04-09 01:54:00,3.83244,3.83812,3.82435,3.82462,7140000.0
2007-04-09 01:55:00,3.82814,3.83276,3.82719,3.8288,7130000.0
2007-04-09 01:56:00,3.82734,3.83371,3.82734,3.82774,11270000.0
2007-04-09 01:58:00,3.82913,3.8335,3.82787,3.82787,4900000.0
2007-04-09 02:00:00,3.83319,3.83491,3.82775,3.82888,3020000.0
2007-04-09 02:01:00,3.82649,3.83179,3.82573,3.82833,5270000.0
2007-04-09 02:02:00,3.83226,3.83303,3.82335,3.82335,7540000.0
2007-04-09 02:03:00,3.82736,3.83252,3.82709,3.82722,11640000.0
2007-04-09 02:04:00,3.82899,3.83185,3.82717,3.82805,6390000.0
2007-04-09 02:05:00,3.82306,3.83254,3.82265,3.83095,7510000.0
2007-04-09 02:07:00,3.82931,3.83191,3.82769,3.8311,4500000.0
2007-04-09 02:08:00,3.82858,3.83276,3.82837,3.83145,4510000.0
2007-04-09 02:09:00,3.83258,3.83258,3.826,3.826,3380000.0
2007-04-09 02:10:00,3.83242,3.83247,3.82342,3.83247,4150000.0
2007-04-09 02:12:00,3.82804,3.83182,3.82189,3.83182,5630000.0
2007-04-09 02:14:00,3.82837,3.83525,3.825,3.82785,10200000.0
2007-04-09 02:16:00,3.83243,3.83448,3.82463,3.83278,7140000.0
2007-04-09 02:17:00,3.82852,3.832,3.82852,3.8288,1510000.0
2007-04-09 02:19:00,3.82261,3.83401,3.82261,3.83223,6750000.0
2007-04-09 02:20:00,3.82773,3.83308,3.82356,3.83308,4500000.0
2007-04-09 02:21:00,3.82966,3.83064,3.81986,3.822,8250000.0
2007-04-09 02:22:00,3.83093,3.83093,3.82654,3.82694,3000000.0
2007-04-09 02:23:00,3.82262,3.83105,3.82262,3.83105,6000000.0
2007-04-09 02:24:00,3.83174,3.83294,3.82755,3.83143,5630000.0
2007-04-09 02:26:00,3.83307,3.83307,3.83159,3.83159,1500000.0
2007-04-09 02:27:00,3.83268,3.8327,3.82311,3.82311,5250000.0
2007-04-09 02:29:00,3.83031,3.83231,3.8295,3.83043,3770000.0
2007-04-09 02:30:00,3.82195,3.83325,3.82195,3.82576,7520000.0
2007-04-09 02:31:00,3.82569,3.83204,3.82268,3.82852,4880000.0
2007-04-09 02:32:00,3.82683,3.83168,3.82368,3.82907,5260000.0
2007-04-09 02:33:00,3.83168,3.83168,3.82558,3.83166,6030000.0
2007-04-09 02:34:00,3.82328,3.8282,3.82328,3.8282,1500000.0
2007-04-09 02:35:00,3.83211,3.83309,3.8289,3.8289,3390000.0
2007-04-09 02:36:00,3.82897,3.83356,3.82598,3.82598,4530000.0
2007-04-09 02:37:00,3.82799,3.83195,3.82275,3.83195,5280000.0
2007-04-09 02:38:00,3.83021,3.83366,3.82324,3.83135,4890000.0
2007-04-09 02:41:00,3.82795,3.83385,3.82477,3.82751,6410000.0
2007-04-09 02:42:00,3.82732,3.83273,3.82598,3.83205,4540000.0
2007-04-09 02:45:00,3.82757,3.83705,3.82488,3.82604,7890000.0
2007-04-09 02:51:00,3.83271,3.83294,3.82586,3.83286,6010000.0
2007-04-09 02:54:00,3.82821,3.83334,3.82676,3.83153,3760000.0
2007-04-09 02:55:00,3.8283,3.83373,3.8283,3.82903,3020000.0
2007-04-09 02:56:00,3.83223,3.83279,3.82348,3.82348,7910000.0
2007-04-09 02:58:00,3.83146,3.83288,3.82827,3.82827,3010000.0
2007-04-09 02:59:00,3.82352,3.83323,3.82352,3.82784,11640000.0
2007-04-09 03:00:00,3.83215,3.83216,3.82328,3.8316,4510000.0
2007-04-09 03:01:00,3.83178,3.83319,3.82854,3.83319,1880000.0
2007-04-09 03:02:00,3.83099,3.83181,3.82749,3.83145,2630000.0
2007-04-09 03:06:00,3.82698,3.83342,3.82652,3.83315,5260000.0
2007-04-09 03:07:00,3.83139,3.83223,3.8265,3.82862,6770000.0
2007-04-09 03:09:00,3.83218,3.83312,3.82345,3.8325,3760000.0
2007-04-09 03:10:00,3.83266,3.83266,3.82241,3.83236,5260000.0
2007-04-09 03:11:00,3.82341,3.83312,3.82341,3.82809,5630000.0
2007-04-09 03:12:00,3.82589,3.83181,3.82589,3.83181,3020000.0
2007-04-09 03:13:00,3.82853,3.82853,3.82349,3.82777,1510000.0
2007-04-09 03:14:00,3.82819,3.83433,3.82793,3.82793,7520000.0
2007-04-09 03:15:00,3.83151,3.83467,3.82852,3.83341,7520000.0
2007-04-09 03:16:00,3.82608,3.83167,3.82608,3.82754,1880000.0
2007-04-09 03:17:00,3.83102,3.8332,3.82832,3.8317,4140000.0
2007-04-09 03:18:00,3.82955,3.83301,3.82818,3.83221,5640000.0
2007-04-09 03:19:00,3.82844,3.83311,3.82358,3.82358,6380000.0
2007-04-09 03:20:00,3.82768,3.83311,3.826,3.83193,6770000.0
2007-04-09 03:21:00,3.82936,3.83217,3.82771,3.83147,5630000.0
2007-04-09 03:22:00,3.83324,3.83324,3.82748,3.82748,1130000.0
2007-04-09 03:23:00,3.83199,3.83237,3.82595,3.82595,4140000.0
2007-04-09 03:27:00,3.8319,3.83199,3.82238,3.82238,4920000.0
2007-04-09 03:31:00,3.82416,3.83406,3.82416,3.82666,3780000.0
2007-04-09 03:39:00,3.82171,3.8308,3.82171,3.8308,2650000.0
2007-04-09 03:40:00,3.83227,3.83227,3.82459,3.82845,3010000.0
2007-04-09 03:44:00,3.83387,3.83774,3.82487,3.83315,3400000.0
2007-04-09 03:45:00,3.82814,3.83244,3.8262,3.83244,4880000.0
2007-04-09 03:46:00,3.83227,3.83231,3.8275,3.83231,1880000.0
2007-04-09 03:48:00,3.82832,3.82832,3.82339,3.82339,760000.0
2007-04-09 03:49:00,3.8322,3.83237,3.8234,3.8275,5660000.0
2007-04-09 03:50:00,3.83118,3.83118,3.82136,3.82136,4920000.0
2007-04-09 03:54:00,3.82862,3.83517,3.82454,3.834,6390000.0
2007-04-09 03:55:00,3.83312,3.83361,3.82434,3.82434,4130000.0
2007-04-09 03:56:00,3.83441,3.83465,3.82583,3.83359,4880000.0
2007-04-09 03:58:00,3.8272,3.83233,3.8272,3.83223,7140000.0
2007-04-09 03:59:00,3.82658,3.83112,3.82537,3.82666,9030000.0
2007-04-09 04:02:00,3.82876,3.83285,3.82876,3.83285,1500000.0
2007-04-09 04:03:00,3.82665,3.83183,3.82062,3.83183,4890000.0
2007-04-09 04:04:00,3.83293,3.83293,3.82248,3.8328,3390000.0
2007-04-09 04:06:00,3.83171,3.83171,3.81804,3.82588,13160000.0
2007-04-09 04:07:00,3.82809,3.83343,3.82809,3.83306,1880000.0
2007-04-09 04:08:00,3.82884,3.83313,3.82262,3.82938,6380000.0
2007-04-09 04:09:00,3.83384,3.83619,3.82419,3.82846,15010000.0
2007-04-09 04:13:00,3.82906,3.83251,3.82347,3.82381,3400000.0
2007-04-09 04:22:00,3.83297,3.83297,3.82353,3.82353,1500000.0
2007-04-09 04:23:00,3.83299,3.83299,3.82742,3.83217,3000000.0
2007-04-09 04:33:00,3.83298,3.83298,3.82222,3.82722,11640000.0
2007-04-09 04:34:00,3.82907,3.83303,3.82635,3.82829,6760000.0
2007-04-09 04:35:00,3.83103,3.83219,3.82263,3.82798,3750000.0
2007-04-09 04:37:00,3.82342,3.83282,3.82342,3.83282,5270000.0
2007-04-09 04:39:00,3.83301,3.83481,3.82545,3.83359,4510000.0
2007-04-09 04:40:00,3.82831,3.83193,3.82215,3.83193,4880000.0
2007-04-09 04:41:00,3.82656,3.83089,3.82598,3.83089,4130000.0
2007-04-09 04:52:00,3.83242,3.8334,3.82366,3.82366,6400000.0
2007-04-09 04:53:00,3.82832,3.83559,3.82829,3.82829,9400000.0
2007-04-09 04:56:00,3.83243,3.83249,3.82757,3.83162,6750000.0
2007-04-09 04:57:00,3.83183,3.83267,3.83001,3.83267,7130000.0
2007-04-09 04:58:00,3.82822,3.83199,3.8267,3.82855,5260000.0
2007-04-09 04:59:00,3.82752,3.83176,3.82752,3.83176,1500000.0
2007-04-09 05:00:00,3.82947,3.83313,3.82773,3.83196,5250000.0
2007-04-09 05:08:00,3.82663,3.83218,3.82575,3.83218,4140000.0
2007-04-09 05:09:00,3.83305,3.83305,3.82714,3.8309,4140000.0
2007-04-09 05:10:00,3.83307,3.83307,3.82241,3.83272,6390000.0
2007-04-09 05:12:00,3.82354,3.83703,3.82313,3.82628,7900000.0
2007-04-09 05:15:00,3.82793,3.83289,3.82671,3.82773,4880000.0
2007-04-09 05:16:00,3.8324,3.83262,3.82294,3.82746,7890000.0
2007-04-09 05:17:00,3.82758,3.83118,3.82196,3.83118,4890000.0
2007-04-09 05:18:00,3.82819,3.83373,3.8242,3.82947,9380000.0
2007-04-09 05:20:00,3.83126,3.83305,3.83124,3.83124,3010000.0
2007-04-09 05:21:00,3.83279,3.83334,3.82402,3.83152,4890000.0
2007-04-09 05:22:00,3.82342,3.8329,3.82342,3.82693,5630000.0
2007-04-09 05:23:00,3.82699,3.83162,3.82354,3.82354,5260000.0
2007-04-09 05:26:00,3.83227,3.83227,3.82303,3.82303,5660000.0
2007-04-09 05:28:00,3.83282,3.83478,3.82647,3.82647,1880000.0
2007-04-09 05:29:00,3.82978,3.83572,3.82585,3.83435,8630000.0
2007-04-09 05:32:00,3.83145,3.83221,3.82753,3.83101,4880000.0
2007-04-09 05:33:00,3.83095,3.8334,3.82402,3.83175,4890000.0
2007-04-09 05:34:00,3.82935,3.83522,3.82482,3.83327,4880000.0
2007-04-09 05:36:00,3.82739,3.83129,3.8213,3.8213,4140000.0
2007-04-09 05:37:00,3.82653,3.83187,3.82118,3.82665,9800000.0
2007-04-09 05:40:00,3.83257,3.83314,3.82558,3.82848,6010000.0
2007-04-09 05:51:00,3.82278,3.83013,3.82278,3.82341,6760000.0
2007-04-09 05:53:00,3.83303,3.83303,3.82687,3.82687,4520000.0
2007-04-09 05:54:00,3.82699,3.83222,3.82673,3.83222,6030000.0
2007-04-09 05:58:00,3.82838,3.83111,3.82127,3.82248,6390000.0
2007-04-09 06:01:00,3.83266,3.83305,3.82339,3.83148,4890000.0
2007-04-09 06:02:00,3.82948,3.83378,3.82355,3.83242,5260000.0
2007-04-09 06:03:00,3.82861,3.83286,3.82861,3.82878,4500000.0
2007-04-09 06:04:00,3.83266,3.83266,3.82664,3.83243,4510000.0
2007-04-09 06:05:00,3.8328,3.8328,3.82866,3.82866,1500000.0
2007-04-09 06:07:00,3.82848,3.83468,3.82381,3.82381,8260000.0
2007-04-09 06:08:00,3.82842,3.83255,3.8238,3.8323,3010000.0
2007-04-09 06:09:00,3.8331,3.8348,3.82532,3.83414,8640000.0
2007-04-09 06:11:00,3.83217,3.83316,3.82184,3.82884,2630000.0
2007-04-09 06:14:00,3.82369,3.83258,3.82369,3.82384,3770000.0
2007-04-09 06:15:00,3.83168,3.83242,3.83168,3.83242,760000.0
2007-04-09 06:16:00,3.8323,3.8323,3.82746,3.82916,2250000.0
2007-04-09 06:17:00,3.82252,3.83232,3.82047,3.83197,6770000.0
2007-04-09 06:18:00,3.8274,3.83579,3.82636,3.83381,4880000.0
2007-04-09 06:19:00,3.82758,3.83286,3.82352,3.82917,6770000.0
2007-04-09 06:21:00,3.83239,3.83283,3.82351,3.83143,4510000.0
2007-04-09 06:23:00,3.82985,3.83294,3.82985,3.83294,2630000.0
2007-04-09 06:25:00,3.83268,3.83318,3.82372,3.82866,6390000.0
2007-04-09 06:26:00,3.82838,3.82844,3.82348,3.82844,2250000.0
2007-04-09 06:38:00,3.83387,3.83667,3.82557,3.82557,4920000.0
2007-04-09 06:44:00,3.82718,3.83274,3.82664,3.8324,5250000.0
2007-04-09 06:46:00,3.82839,3.82907,3.82613,3.82836,3750000.0
2007-04-09 06:47:00,3.83222,3.83231,3.826,3.826,5250000.0
2007-04-09 06:51:00,3.83312,3.83312,3.82748,3.83133,3750000.0
2007-04-09 06:55:00,3.83039,3.83039,3.81983,3.82275,7880000.0
2007-04-09 07:02:00,3.8319,3.8319,3.82211,3.82883,7880000.0
2007-04-09 07:03:00,3.8288,3.83365,3.82454,3.83365,6010000.0
2007-04-09 07:04:00,3.83234,3.83549,3.82488,3.83011,6770000.0
2007-04-09 07:05:00,3.83261,3.83261,3.83261,3.83261,750000.0
2007-04-09 07:06:00,3.83334,3.83349,3.82335,3.82335,5260000.0
2007-04-09 07:07:00,3.82911,3.83374,3.82244,3.8335,4510000.0
2007-04-09 07:08:00,3.83189,3.83333,3.82316,3.82316,3750000.0
2007-04-09 07:09:00,3.82792,3.83186,3.82792,3.83186,1880000.0
2007-04-09 07:12:00,3.832,3.83234,3.83086,3.83227,3000000.0
2007-04-09 07:13:00,3.83302,3.83302,3.82343,3.83248,7500000.0
2007-04-09 07:14:00,3.83168,3.83306,3.82326,3.8324,6000000.0
2007-04-09 07:15:00,3.83252,3.83266,3.83082,3.83082,3380000.0
2007-04-09 07:20:00,3.83291,3.8332,3.83233,3.83233,4130000.0
2007-04-09 07:21:00,3.82819,3.8358,3.82819,3.82827,10510000.0
2007-04-09 07:24:00,3.83269,3.83332,3.82851,3.82942,3380000.0
2007-04-09 07:25:00,3.83294,3.83294,3.82434,3.82987,4880000.0
2007-04-09 07:26:00,3.83237,3.83237,3.82494,3.82691,6380000.0
2007-04-09 07:27:00,3.82537,3.83313,3.82345,3.83001,10500000.0
2007-04-09 07:28:00,3.82742,3.83328,3.82353,3.82871,11250000.0
2007-04-09 07:29:00,3.83348,3.83531,3.82499,3.82499,6750000.0
2007-04-09 07:31:00,3.83242,3.83255,3.82344,3.82344,6030000.0
2007-04-09 07:32:00,3.82713,3.83128,3.82567,3.8268,9400000.0
2007-04-09 07:34:00,3.83237,3.8329,3.82361,3.82361,7140000.0
2007-04-09 07:35:00,3.82883,3.83496,3.82819,3.82819,10140000.0
2007-04-09 07:39:00,3.83268,3.83268,3.82343,3.82343,6030000.0
2007-04-09 07:40:00,3.82856,3.83519,3.82828,3.82828,7920000.0
2007-04-09 07:44:00,3.83124,3.8315,3.82761,3.82959,4130000.0
2007-04-09 07:45:00,3.82586,3.83051,3.82586,3.83051,1890000.0
2007-04-09 07:46:00,3.83206,3.83392,3.82359,3.82359,6400000.0
2007-04-09 07:47:00,3.82649,3.83291,3.82592,3.82592,7920000.0
2007-04-09 07:50:00,3.8245,3.83142,3.8245,3.82735,4140000.0
2007-04-09 07:51:00,3.83064,3.8319,3.8268,3.82729,3390000.0
2007-04-09 07:52:00,3.82797,3.83077,3.82469,3.83077,4500000.0
2007-04-09 07:53:00,3.82944,3.83278,3.8244,3.82867,4890000.0
2007-04-09 07:54:00,3.8266,3.83324,3.82625,3.83324,3380000.0
2007-04-09 07:55:00,3.82963,3.83676,3.82315,3.82777,9780000.0
2007-04-09 07:57:00,3.83277,3.83277,3.82108,3.83068,4510000.0
2007-04-09 07:58:00,3.83208,3.83294,3.82819,3.83294,3020000.0
2007-04-09 07:59:00,3.83327,3.83327,3.82324,3.82348,6030000.0
2007-04-09 08:00:00,3.82848,3.83359,3.82429,3.82429,3010000.0
2007-04-09 08:01:00,3.83069,3.83332,3.83069,3.83319,1880000.0
2007-04-09 08:03:00,3.82661,3.83152,3.82661,3.83093,2640000.0
2007-04-09 08:04:00,3.83118,3.83118,3.82539,3.82539,1500000.0
2007-04-09 08:05:00,3.83119,3.83181,3.83113,3.83113,1880000.0
2007-04-09 08:11:00,3.82871,3.83331,3.82261,3.83193,5640000.0
2007-04-09 08:12:00,3.82502,3.83244,3.82108,3.82634,6410000.0
2007-04-09 08:16:00,3.82696,3.83339,3.82682,3.83168,4880000.0
2007-04-09 08:17:00,3.83048,3.8309,3.82272,3.82272,3390000.0
2007-04-09 08:18:00,3.8314,3.83169,3.82185,3.83169,6030000.0
2007-04-09 08:19:00,3.82222,3.83159,3.82034,3.83096,7510000.0
2007-04-09 08:20:00,3.82634,3.83514,3.82604,3.83215,7130000.0
2007-04-09 08:21:00,3.83204,3.83204,3.82612,3.83096,7510000.0
2007-04-09 08:22:00,3.82715,3.83114,3.82077,3.83114,3770000.0
2007-04-09 08:23:00,3.83402,3.83402,3.834,3.834,1500000.0
2007-04-09 08:24:00,3.82791,3.83284,3.8226,3.83279,3390000.0
2007-04-09 08:25:00,3.82959,3.82959,3.8235,3.82404,3000000.0
2007-04-09 08:26:00,3.83453,3.83453,3.83188,3.83188,1500000.0
2007-04-09 08:27:00,3.8338,3.83449,3.82752,3.83358,6400000.0
2007-04-09 08:28:00,3.83259,3.83406,3.82889,3.83329,7510000.0
2007-04-09 08:30:00,3.82977,3.83388,3.82899,3.83043,5250000.0
2007-04-09 08:32:00,3.83279,3.83377,3.82904,3.83228,5250000.0
2007-04-09 08:33:00,3.82756,3.83228,3.82223,3.83151,6750000.0
2007-04-09 08:34:00,3.83031,3.83678,3.82398,3.82398,4880000.0
2007-04-09 08:35:00,3.82935,3.83496,3.82572,3.833,4890000.0
2007-04-09 08:36:00,3.82982,3.82982,3.81457,3.81799,5260000.0
2007-04-09 08:39:00,3.83337,3.83337,3.82622,3.82925,4880000.0
2007-04-09 08:40:00,3.82334,3.83281,3.82316,3.83267,4880000.0
2007-04-09 08:41:00,3.82166,3.83329,3.8216,3.82597,7510000.0
2007-04-09 08:42:00,3.83221,3.83321,3.82869,3.83143,6760000.0
2007-04-09 08:43:00,3.82793,3.83371,3.82793,3.82978,4140000.0
2007-04-09 08:44:00,3.82801,3.83355,3.82362,3.83311,9040000.0
2007-04-09 08:45:00,3.83124,3.83124,3.82336,3.82821,5640000.0
2007-04-09 08:47:00,3.82815,3.83189,3.82135,3.83189,7140000.0
2007-04-09 08:48:00,3.83124,3.83353,3.82362,3.82362,7140000.0
2007-04-09 08:49:00,3.82752,3.83191,3.82576,3.82797,7130000.0
2007-04-09 08:50:00,3.83161,3.83332,3.82796,3.83283,6380000.0
2007-04-09 08:51:00,3.83226,3.83287,3.82743,3.83193,6390000.0
2007-04-09 08:52:00,3.83193,3.83193,3.82096,3.82286,7130000.0
2007-04-09 08:53:00,3.83139,3.83262,3.82172,3.82998,6390000.0
2007-04-09 08:55:00,3.82858,3.83015,3.82118,3.82966,5260000.0
2007-04-09 08:58:00,3.833,3.833,3.8233,3.82753,5630000.0
2007-04-09 08:59:00,3.82891,3.83209,3.82251,3.82287,4890000.0
2007-04-09 09:00:00,3.82773,3.83302,3.82362,3.82655,6760000.0
2007-04-09 09:02:00,3.82854,3.8352,3.82854,3.83348,6030000.0
2007-04-09 09:03:00,3.82783,3.83227,3.8215,3.83227,6790000.0
2007-04-09 09:08:00,3.83243,3.83308,3.82356,3.82356,4920000.0
2007-04-09 09:09:00,3.82852,3.83497,3.8283,3.8283,9030000.0
2007-04-09 09:12:00,3.83626,3.83637,3.82692,3.83115,6770000.0
2007-04-09 09:14:00,3.8298,3.83834,3.82434,3.83466,16150000.0
2007-04-09 09:15:00,3.83091,3.83686,3.8254,3.8355,5260000.0
2007-04-09 09:16:00,3.8336,3.83514,3.83342,3.83514,2640000.0
2007-04-09 09:17:00,3.83375,3.83375,3.82396,3.83275,3750000.0
2007-04-09 09:18:00,3.83317,3.83317,3.82399,3.82886,6750000.0
2007-04-09 09:19:00,3.82997,3.83545,3.82604,3.83532,6000000.0
2007-04-09 09:20:00,3.83137,3.83137,3.82433,3.82433,1500000.0
2007-04-09 09:21:00,3.82485,3.83443,3.82485,3.83443,3390000.0
2007-04-09 09:26:00,3.83255,3.83571,3.82582,3.83487,4510000.0
2007-04-09 09:27:00,3.83339,3.83408,3.82797,3.83287,3400000.0
2007-04-09 09:28:00,3.833,3.83558,3.833,3.83558,1130000.0
2007-04-09 09:29:00,3.83278,3.83319,3.8287,3.83293,2630000.0
2007-04-09 09:31:00,3.83212,3.83538,3.82943,3.83345,4520000.0
2007-04-09 09:33:00,3.83432,3.83558,3.82602,3.83428,5270000.0
2007-04-09 09:36:00,3.83423,3.83553,3.82566,3.82566,3760000.0
2007-04-09 09:37:00,3.83528,3.83528,3.82843,3.83447,5260000.0
2007-04-09 09:38:00,3.83638,3.83736,3.82817,3.83185,6000000.0
2007-04-09 09:39:00,3.83493,3.83627,3.82682,3.83556,7880000.0
2007-04-09 09:40:00,3.8357,3.83655,3.83153,3.83655,3000000.0
2007-04-09 09:41:00,3.83551,3.83684,3.82719,3.82719,4880000.0
2007-04-09 09:42:00,3.83168,3.83621,3.82999,3.83621,6000000.0
2007-04-09 09:43:00,3.83669,3.83713,3.827,3.827,5260000.0
2007-04-09 09:44:00,3.83596,3.83712,3.83045,3.83689,11650000.0
2007-04-09 09:45:00,3.83685,3.83685,3.82678,3.83621,4880000.0
2007-04-09 09:46:00,3.83128,3.83559,3.82739,3.83078,3400000.0
2007-04-09 09:47:00,3.83541,3.83615,3.83066,3.83606,7510000.0
2007-04-09 09:48:00,3.83674,3.83674,3.82717,3.82717,4140000.0
2007-04-09 09:49:00,3.82593,3.83485,3.82593,3.83384,4880000.0
2007-04-09 09:50:00,3.8263,3.83947,3.82607,3.83577,6760000.0
2007-04-09 09:51:00,3.83191,3.83722,3.82755,3.834,6000000.0
2007-04-09 09:54:00,3.83598,3.83647,3.82721,3.82721,4140000.0
2007-04-09 09:55:00,3.8362,3.83629,3.82684,3.82684,4140000.0
2007-04-09 09:56:00,3.83507,3.83658,3.82717,3.82949,6380000.0
2007-04-09 09:57:00,3.83613,3.83719,3.83324,3.83676,3760000.0
2007-04-09 09:58:00,3.82927,3.83445,3.8289,3.83445,5260000.0
2007-04-09 10:02:00,3.83621,3.83666,3.82711,3.83557,7520000.0
2007-04-09 10:03:00,3.83683,3.83854,3.83325,3.83685,6770000.0
2007-04-09 10:04:00,3.83508,3.83749,3.8312,3.83161,6760000.0
2007-04-09 10:05:00,3.83563,3.83563,3.82733,3.83026,5630000.0
2007-04-09 10:06:00,3.83566,3.83631,3.8269,3.83538,5260000.0
2007-04-09 10:07:00,3.83489,3.83489,3.8224,3.82563,5630000.0
2007-04-09 10:08:00,3.83547,3.83647,3.83112,3.83642,7900000.0
2007-04-09 10:09:00,3.83817,3.8424,3.82882,3.83762,6770000.0
2007-04-09 10:10:00,3.82239,3.83657,3.82239,3.836,7880000.0
2007-04-09 10:11:00,3.83539,3.83749,3.82751,3.83641,10520000.0
2007-04-09 10:13:00,3.83623,3.83623,3.83073,3.83493,6750000.0
2007-04-09 10:14:00,3.83204,3.83557,3.82533,3.83051,14250000.0
2007-04-09 10:17:00,3.83027,3.83403,3.82619,3.83122,5260000.0
2007-04-09 10:18:00,3.83084,3.83615,3.82578,3.8309,4140000.0
2007-04-09 10:20:00,3.83551,3.83683,3.82953,3.83533,7150000.0
2007-04-09 10:21:00,3.8345,3.83603,3.83044,3.83596,8260000.0
2007-04-09 10:22:00,3.83474,3.83707,3.82763,3.8323,7140000.0
2007-04-09 10:24:00,3.83064,3.8361,3.82677,3.8361,6770000.0
2007-04-09 10:25:00,3.82654,3.83073,3.82626,3.82646,5260000.0
2007-04-09 10:26:00,3.83475,3.83581,3.82752,3.83041,6760000.0
2007-04-09 10:27:00,3.83561,3.8357,3.82687,3.83514,4890000.0
2007-04-09 10:29:00,3.83256,3.83875,3.82774,3.8352,16530000.0
2007-04-09 10:30:00,3.83611,3.83611,3.82868,3.83487,7140000.0
2007-04-09 10:31:00,3.83544,3.83661,3.82471,3.83466,9760000.0
2007-04-09 10:32:00,3.83387,3.83572,3.82405,3.83423,6000000.0
2007-04-09 10:33:00,3.83209,3.83645,3.82673,3.83622,5630000.0
2007-04-09 10:34:00,3.83408,3.83457,3.82596,3.82607,7880000.0
2007-04-09 10:35:00,3.83194,3.83746,3.8315,3.8315,5260000.0
2007-04-09 10:36:00,3.83614,3.83652,3.83051,3.83515,6010000.0
2007-04-09 10:37:00,3.83438,3.83623,3.83012,3.83623,7890000.0
2007-04-09 10:38:00,3.83229,3.83648,3.83124,3.83395,6750000.0
2007-04-09 10:39:00,3.83138,3.84118,3.82926,3.83811,6010000.0
2007-04-09 10:40:00,3.8342,3.83565,3.82687,3.83565,4510000.0
2007-04-09 10:41:00,3.8324,3.83519,3.82629,3.83519,6000000.0
2007-04-09 10:42:00,3.82903,3.8349,3.82508,3.82871,6380000.0
2007-04-09 10:43:00,3.8313,3.83552,3.82546,3.82935,6390000.0
2007-04-09 10:44:00,3.82996,3.83464,3.82866,3.83242,7130000.0
2007-04-09 10:45:00,3.83463,3.83463,3.82705,3.83412,6380000.0
2007-04-09 10:46:00,3.83445,3.83445,3.82627,3.83443,4510000.0
2007-04-09 10:48:00,3.83573,3.83573,3.82626,3.83062,6390000.0
2007-04-09 10:50:00,3.82558,3.83524,3.82558,3.83524,2250000.0
2007-04-09 10:51:00,3.83514,3.83514,3.83514,3.83514,750000.0
2007-04-09 10:52:00,3.83635,3.83804,3.83215,3.83215,5260000.0
2007-04-09 10:53:00,3.83525,3.83554,3.82634,3.83489,5640000.0
2007-04-09 10:55:00,3.82986,3.8358,3.82923,3.83427,7880000.0
2007-04-09 10:56:00,3.83081,3.83438,3.82495,3.82761,7880000.0
2007-04-09 10:58:00,3.82746,3.83236,3.8249,3.83225,5270000.0
2007-04-09 10:59:00,3.83141,3.83141,3.82204,3.83117,5270000.0
2007-04-09 11:00:00,3.8311,3.83255,3.82744,3.83223,6770000.0
2007-04-09 11:01:00,3.83246,3.83251,3.82832,3.83251,5630000.0
2007-04-09 11:02:00,3.82466,3.83412,3.82025,3.82025,6390000.0
2007-04-09 11:03:00,3.82831,3.83538,3.82487,3.8292,6400000.0
2007-04-09 11:04:00,3.82807,3.8325,3.82319,3.82787,4510000.0
2007-04-09 11:05:00,3.82838,3.83525,3.82566,3.83368,7140000.0
2007-04-09 11:06:00,3.83167,3.8331,3.82396,3.83227,7130000.0
2007-04-09 11:07:00,3.82207,3.8312,3.82207,3.8259,5630000.0
2007-04-09 11:08:00,3.83218,3.83235,3.82342,3.83171,6010000.0
2007-04-09 11:09:00,3.83224,3.83332,3.82346,3.83204,5260000.0
2007-04-09 11:10:00,3.82821,3.83353,3.8234,3.83032,5270000.0
2007-04-09 11:11:00,3.83198,3.83333,3.82361,3.83194,7510000.0
2007-04-09 11:12:00,3.83287,3.83348,3.82341,3.83296,6400000.0
2007-04-09 11:13:00,3.82939,3.83432,3.82668,3.83164,4890000.0
2007-04-09 11:14:00,3.83094,3.83367,3.82152,3.83315,11650000.0
2007-04-09 11:15:00,3.82831,3.83348,3.8271,3.83348,6000000.0
2007-04-09 11:17:00,3.8341,3.83568,3.82766,3.82766,5250000.0
2007-04-09 11:18:00,3.83223,3.83347,3.82439,3.83323,4510000.0
2007-04-09 11:19:00,3.82863,3.83431,3.82765,3.83431,4510000.0
2007-04-09 11:20:00,3.82937,3.83433,3.82453,3.83412,5250000.0
2007-04-09 11:24:00,3.82949,3.83509,3.8261,3.829,4510000.0
2007-04-09 11:25:00,3.8278,3.83328,3.82534,3.83328,5640000.0
2007-04-09 11:26:00,3.82972,3.83427,3.82892,3.83357,4140000.0
2007-04-09 11:27:00,3.8341,3.8346,3.82862,3.83382,6020000.0
2007-04-09 11:28:00,3.82978,3.8341,3.82482,3.833,6020000.0
2007-04-09 11:29:00,3.83437,3.83442,3.82502,3.83291,6010000.0
2007-04-09 11:30:00,3.83385,3.83385,3.82263,3.82263,6010000.0
2007-04-09 11:31:00,3.82583,3.83289,3.82583,3.82999,5260000.0
2007-04-09 11:32:00,3.83602,3.83602,3.82583,3.83067,4890000.0
2007-04-09 11:34:00,3.83491,3.83491,3.82525,3.82925,3770000.0
2007-04-09 11:35:00,3.83152,3.83404,3.82809,3.83283,6380000.0
2007-04-09 11:36:00,3.83005,3.83574,3.83005,3.83474,6390000.0
2007-04-09 11:37:00,3.83172,3.83363,3.82038,3.83279,5660000.0
2007-04-09 11:38:00,3.82869,3.83342,3.82306,3.83342,6010000.0
2007-04-09 11:39:00,3.82784,3.83348,3.8215,3.83081,4140000.0
2007-04-09 11:40:00,3.82992,3.8371,3.82633,3.82633,4880000.0
2007-04-09 11:41:00,3.83412,3.83501,3.82808,3.83335,5640000.0
2007-04-09 11:43:00,3.82604,3.83811,3.82604,3.83524,6020000.0
2007-04-09 11:44:00,3.8308,3.83596,3.82749,3.82839,5630000.0
2007-04-09 11:45:00,3.83027,3.83626,3.83027,3.83526,4880000.0
2007-04-09 11:46:00,3.83347,3.83623,3.82798,3.83004,7880000.0
2007-04-09 11:47:00,3.82661,3.83458,3.82584,3.83458,5260000.0
2007-04-09 11:48:00,3.8349,3.83546,3.82601,3.83419,7130000.0
2007-04-09 11:49:00,3.83157,3.83555,3.82946,3.83001,5640000.0
2007-04-09 11:51:00,3.83538,3.83575,3.83071,3.83173,5260000.0
2007-04-09 11:52:00,3.83472,3.83472,3.82767,3.8335,5250000.0
2007-04-09 11:53:00,3.83453,3.83453,3.82531,3.82531,6030000.0
2007-04-09 11:54:00,3.83455,3.83455,3.82735,3.82949,5650000.0
2007-04-09 11:55:00,3.82931,3.8349,3.82468,3.83136,4890000.0
2007-04-09 11:56:00,3.8299,3.83444,3.8284,3.83051,4880000.0
2007-04-09 11:57:00,3.82604,3.83708,3.82604,3.83123,5640000.0
2007-04-09 11:58:00,3.83008,3.83481,3.82753,3.82899,6750000.0
2007-04-09 11:59:00,3.8336,3.83617,3.82953,3.83468,7520000.0
2007-04-09 12:00:00,3.82913,3.83394,3.82853,3.8334,4140000.0
2007-04-09 12:01:00,3.83015,3.83639,3.82601,3.83103,7140000.0
2007-04-09 12:02:00,3.83299,3.83443,3.82392,3.83427,7140000.0
2007-04-09 12:03:00,3.82827,3.83379,3.82827,3.83379,4510000.0
2007-04-09 12:04:00,3.83399,3.83428,3.82884,3.83337,6750000.0
2007-04-09 12:05:00,3.83273,3.83308,3.82662,3.83308,4890000.0
2007-04-09 12:06:00,3.824,3.83425,3.824,3.825,4140000.0
2007-04-09 12:07:00,3.82362,3.83257,3.8232,3.82826,4890000.0
2007-04-09 12:09:00,3.82815,3.83333,3.82815,3.82883,6000000.0
2007-04-09 12:10:00,3.83384,3.83416,3.82887,3.83373,6000000.0
2007-04-09 12:11:00,3.83214,3.83214,3.81977,3.821,5250000.0
2007-04-09 12:13:00,3.82799,3.833,3.82639,3.82828,4890000.0
2007-04-09 12:14:00,3.83327,3.83422,3.82314,3.83054,6020000.0
2007-04-09 12:15:00,3.82363,3.83491,3.82339,3.83237,4140000.0
2007-04-09 12:16:00,3.83155,3.83377,3.82678,3.82933,4510000.0
2007-04-09 12:17:00,3.83131,3.8325,3.82618,3.82618,4880000.0
2007-04-09 12:18:00,3.82835,3.83399,3.82457,3.82757,4890000.0
2007-04-09 12:19:00,3.83297,3.83297,3.82408,3.82777,5260000.0
2007-04-09 12:21:00,3.83318,3.83318,3.8264,3.83108,4910000.0
2007-04-09 12:22:00,3.82717,3.83268,3.82717,3.83187,4890000.0
2007-04-09 12:23:00,3.82926,3.83528,3.82808,3.82852,5630000.0
2007-04-09 12:24:00,3.83327,3.83374,3.82354,3.82354,7510000.0
2007-04-09 12:25:00,3.83366,3.83366,3.82377,3.82961,8290000.0
2007-04-09 12:26:00,3.83039,3.83745,3.82535,3.82535,7170000.0
2007-04-09 12:27:00,3.83301,3.83428,3.82523,3.83369,4140000.0
2007-04-09 12:28:00,3.83281,3.83288,3.82634,3.83242,4520000.0
2007-04-09 12:29:00,3.83134,3.83236,3.82556,3.83212,4520000.0
2007-04-09 12:30:00,3.83182,3.83271,3.82184,3.83271,16180000.0
2007-04-09 12:31:00,3.82804,3.83328,3.82804,3.83237,6380000.0
2007-04-09 12:32:00,3.82206,3.83416,3.82206,3.82897,6020000.0
2007-04-09 12:33:00,3.83266,3.83312,3.82308,3.83312,4880000.0
2007-04-09 12:34:00,3.82701,3.83197,3.82607,3.83197,3770000.0
2007-04-09 12:35:00,3.82818,3.83286,3.82746,3.83219,4520000.0
2007-04-09 12:38:00,3.82869,3.83277,3.82783,3.83237,5630000.0
2007-04-09 12:39:00,3.82849,3.83683,3.82849,3.83327,4880000.0
2007-04-09 12:40:00,3.833,3.833,3.82793,3.83283,4880000.0
2007-04-09 12:41:00,3.82794,3.83307,3.82272,3.83167,6380000.0
2007-04-09 12:42:00,3.82863,3.83619,3.82593,3.8337,8270000.0
2007-04-09 12:45:00,3.8314,3.8331,3.82247,3.82804,5630000.0
2007-04-09 12:46:00,3.83209,3.83363,3.82151,3.82977,5630000.0
2007-04-09 12:47:00,3.82994,3.83498,3.82778,3.83006,4880000.0
2007-04-09 12:48:00,3.82844,3.83264,3.82314,3.83252,3780000.0
2007-04-09 12:49:00,3.82909,3.83455,3.82392,3.82432,4880000.0
2007-04-09 12:50:00,3.83271,3.83271,3.8215,3.8288,4510000.0
2007-04-09 12:51:00,3.82757,3.83234,3.82748,3.83164,6000000.0
2007-04-09 12:52:00,3.83265,3.83305,3.82716,3.83231,5630000.0
2007-04-09 12:53:00,3.83238,3.83238,3.81906,3.83095,5640000.0
2007-04-09 12:54:00,3.82961,3.83079,3.82116,3.83069,5630000.0
2007-04-09 12:56:00,3.82732,3.83246,3.82732,3.82849,4530000.0
2007-04-09 12:57:00,3.82234,3.83408,3.82234,3.83057,9770000.0
2007-04-09 12:58:00,3.83134,3.8327,3.82327,3.83092,5660000.0
2007-04-09 13:00:00,3.83154,3.83242,3.82667,3.83213,8260000.0
2007-04-09 13:01:00,3.82875,3.83243,3.82155,3.83172,8630000.0
2007-04-09 13:02:00,3.82701,3.83272,3.82308,3.83104,4890000.0
2007-04-09 13:03:00,3.82949,3.83451,3.82415,3.83381,7150000.0
2007-04-09 13:04:00,3.82838,3.83163,3.82144,3.82808,5260000.0
2007-04-09 13:05:00,3.83298,3.83298,3.82378,3.82378,3770000.0
2007-04-09 13:06:00,3.82865,3.83201,3.82109,3.82109,5630000.0
2007-04-09 13:07:00,3.83157,3.83157,3.82562,3.82562,4510000.0
2007-04-09 13:08:00,3.83098,3.83273,3.82706,3.83095,4890000.0
2007-04-09 13:09:00,3.82678,3.83312,3.82111,3.82711,13520000.0
2007-04-09 13:10:00,3.82722,3.83252,3.82722,3.83177,4510000.0
2007-04-09 13:11:00,3.8326,3.83287,3.82324,3.83181,4880000.0
2007-04-09 13:12:00,3.83149,3.83448,3.8249,3.82871,6400000.0
2007-04-09 13:13:00,3.83044,3.83251,3.82186,3.83146,7500000.0
2007-04-09 13:14:00,3.82735,3.8368,3.82462,3.83148,7530000.0
2007-04-09 13:15:00,3.82774,3.83403,3.82774,3.83323,4510000.0
2007-04-09 13:16:00,3.82741,3.836,3.8252,3.82951,5630000.0
2007-04-09 13:17:00,3.82607,3.83065,3.82178,3.82915,5260000.0
2007-04-09 13:18:00,3.83184,3.83202,3.82249,3.83187,5280000.0
2007-04-09 13:19:00,3.82634,3.83204,3.82241,3.8319,5270000.0
2007-04-09 13:20:00,3.82822,3.82967,3.82242,3.82653,5630000.0
2007-04-09 13:21:00,3.83202,3.83202,3.82252,3.83049,7510000.0
2007-04-09 13:23:00,3.83272,3.83513,3.82762,3.83023,6760000.0
2007-04-09 13:24:00,3.83176,3.83176,3.82627,3.83108,6020000.0
2007-04-09 13:25:00,3.82986,3.83147,3.82197,3.83107,6010000.0
2007-04-09 13:28:00,3.82858,3.83333,3.82582,3.83331,8270000.0
2007-04-09 13:29:00,3.83105,3.83286,3.82715,3.83286,4140000.0
2007-04-09 13:30:00,3.82605,3.83165,3.82605,3.83012,7510000.0
2007-04-09 13:31:00,3.83303,3.83303,3.82738,3.83191,4140000.0
2007-04-09 13:32:00,3.83219,3.83219,3.8261,3.83112,5260000.0
2007-04-09 13:34:00,3.82755,3.83233,3.82754,3.83192,4890000.0
2007-04-09 13:35:00,3.83048,3.83176,3.82185,3.82998,4520000.0
2007-04-09 13:36:00,3.82646,3.83143,3.8207,3.83143,7130000.0
2007-04-09 13:37:00,3.83225,3.8326,3.8229,3.8326,6760000.0
2007-04-09 13:38:00,3.82866,3.8331,3.82359,3.82821,6400000.0
2007-04-09 13:39:00,3.83254,3.83254,3.82551,3.82551,4510000.0
2007-04-09 13:40:00,3.8217,3.83181,3.82088,3.83181,5650000.0
2007-04-09 13:41:00,3.83265,3.83308,3.82337,3.82337,5640000.0
2007-04-09 13:42:00,3.82966,3.83403,3.82351,3.83241,5640000.0
2007-04-09 13:43:00,3.82712,3.83405,3.8241,3.83365,6380000.0
2007-04-09 13:44:00,3.83356,3.83628,3.82629,3.82822,9020000.0
2007-04-09 13:45:00,3.82875,3.83305,3.82629,3.83305,6770000.0
2007-04-09 13:46:00,3.82488,3.83171,3.82081,3.83171,9390000.0
2007-04-09 13:47:00,3.83095,3.83097,3.82545,3.8277,4890000.0
2007-04-09 13:48:00,3.82612,3.83286,3.82205,3.83239,6380000.0
2007-04-09 13:49:00,3.82563,3.83094,3.82563,3.83059,4890000.0
2007-04-09 13:50:00,3.8312,3.83134,3.82225,3.83134,7140000.0
2007-04-09 13:51:00,3.83302,3.83311,3.82758,3.82942,4510000.0
2007-04-09 13:52:00,3.8273,3.83277,3.8257,3.8257,6380000.0
2007-04-09 13:53:00,3.82751,3.83575,3.82441,3.82583,9020000.0
2007-04-09 13:55:00,3.83195,3.83221,3.8255,3.82606,6760000.0
2007-04-09 13:56:00,3.83229,3.83359,3.82463,3.83359,4880000.0
2007-04-09 13:57:00,3.82951,3.83411,3.82451,3.8292,5640000.0
2007-04-09 13:58:00,3.82767,3.83449,3.82609,3.82843,4890000.0
2007-04-09 13:59:00,3.82582,3.83033,3.82443,3.8297,6400000.0
2007-04-09 14:00:00,3.83102,3.83513,3.82982,3.835,5250000.0
2007-04-09 14:01:00,3.82803,3.83439,3.8236,3.83439,5250000.0
2007-04-09 14:02:00,3.83438,3.83484,3.8264,3.83055,6020000.0
2007-04-09 14:03:00,3.83301,3.83491,3.82562,3.83394,12390000.0
2007-04-09 14:04:00,3.83445,3.83445,3.82467,3.82512,4510000.0
2007-04-09 14:05:00,3.82989,3.83553,3.82644,3.83465,4520000.0
2007-04-09 14:06:00,3.83322,3.83577,3.82541,3.82974,9020000.0
2007-04-09 14:07:00,3.83069,3.83647,3.82532,3.83025,7130000.0
2007-04-09 14:08:00,3.83457,3.83461,3.83084,3.83461,4500000.0
2007-04-09 14:09:00,3.82864,3.83362,3.8271,3.82964,4890000.0
2007-04-09 14:10:00,3.83461,3.835,3.82935,3.82935,5260000.0
2007-04-09 14:12:00,3.8276,3.83207,3.822,3.83207,7130000.0
2007-04-09 14:13:00,3.82837,3.83253,3.82135,3.83219,6390000.0
2007-04-09 14:14:00,3.83323,3.83323,3.82253,3.83093,4880000.0
2007-04-09 14:15:00,3.83216,3.83379,3.82821,3.83083,9020000.0
2007-04-09 14:16:00,3.83444,3.83605,3.82584,3.83375,6760000.0
2007-04-09 14:17:00,3.83391,3.83453,3.82535,3.83382,5640000.0
2007-04-09 14:18:00,3.82978,3.83241,3.8245,3.83224,6010000.0
2007-04-09 14:19:00,3.8348,3.8357,3.82997,3.83321,4520000.0
2007-04-09 14:20:00,3.83441,3.83441,3.82615,3.82948,6030000.0
2007-04-09 14:21:00,3.83083,3.83417,3.83083,3.83333,3010000.0
2007-04-09 14:22:00,3.83146,3.8398,3.82622,3.82622,6030000.0
2007-04-09 14:23:00,3.82666,3.83743,3.82666,3.83538,6760000.0
2007-04-09 14:25:00,3.83292,3.83496,3.82609,3.82962,7130000.0
2007-04-09 14:26:00,3.82889,3.83409,3.82889,3.82902,6000000.0
2007-04-09 14:27:00,3.83453,3.83479,3.82515,3.8344,6380000.0
2007-04-09 14:28:00,3.82949,3.83513,3.82932,3.83146,7880000.0
2007-04-09 14:30:00,3.83377,3.83491,3.82747,3.83438,6410000.0
2007-04-09 14:31:00,3.82873,3.83437,3.82665,3.83434,6390000.0
2007-04-09 14:33:00,3.82939,3.8333,3.82238,3.8285,8250000.0
2007-04-09 14:34:00,3.82954,3.83412,3.82945,3.83412,5250000.0
2007-04-09 14:36:00,3.83089,3.83444,3.82922,3.82922,4510000.0
2007-04-09 14:37:00,3.83176,3.83346,3.82905,3.82905,4510000.0
2007-04-09 14:38:00,3.83262,3.83312,3.8264,3.83288,3750000.0
2007-04-09 14:39:00,3.83366,3.83366,3.82628,3.82628,5260000.0
2007-04-09 14:40:00,3.82872,3.83187,3.82644,3.82644,4510000.0
2007-04-09 14:41:00,3.8299,3.83342,3.82435,3.83153,5250000.0
2007-04-09 14:42:00,3.83112,3.83221,3.82803,3.83082,4130000.0
2007-04-09 14:43:00,3.83293,3.83613,3.8289,3.83322,6390000.0
2007-04-09 14:44:00,3.83139,3.83229,3.82258,3.82968,9380000.0
2007-04-09 14:45:00,3.82962,3.83239,3.81956,3.83239,7510000.0
2007-04-09 14:46:00,3.8315,3.83451,3.82532,3.82821,5270000.0
2007-04-09 14:47:00,3.83045,3.83232,3.82277,3.83106,7510000.0
2007-04-09 14:48:00,3.83149,3.83313,3.82457,3.83061,5260000.0
2007-04-09 14:49:00,3.83297,3.83387,3.82798,3.83197,6390000.0
2007-04-09 14:50:00,3.82802,3.83426,3.82733,3.83245,9020000.0
2007-04-09 14:51:00,3.82634,3.83076,3.82596,3.82596,4520000.0
2007-04-09 14:52:00,3.83273,3.83273,3.82344,3.82356,5630000.0
2007-04-09 14:53:00,3.82971,3.83239,3.82314,3.83239,5660000.0
2007-04-09 14:54:00,3.82688,3.83248,3.82573,3.83188,5270000.0
2007-04-09 14:55:00,3.83259,3.83259,3.82279,3.82967,6760000.0
2007-04-09 14:56:00,3.82155,3.82889,3.82145,3.82212,6010000.0
2007-04-09 14:57:00,3.8284,3.83467,3.82534,3.83345,5280000.0
2007-04-09 14:58:00,3.82332,3.83222,3.82136,3.823,5260000.0
2007-04-09 14:59:00,3.82971,3.83355,3.82189,3.82353,11280000.0
2007-04-09 15:00:00,3.83234,3.83234,3.82647,3.82823,8660000.0
2007-04-09 15:01:00,3.83196,3.83256,3.82583,3.83256,9000000.0
2007-04-09 15:02:00,3.82694,3.83296,3.82367,3.83164,7880000.0
2007-04-09 15:03:00,3.82637,3.83417,3.82542,3.83297,6000000.0
2007-04-09 15:05:00,3.82505,3.83403,3.82505,3.83403,5630000.0
2007-04-09 15:06:00,3.82902,3.83397,3.82443,3.83367,7520000.0
2007-04-09 15:08:00,3.83495,3.83495,3.82996,3.82996,4890000.0
2007-04-09 15:09:00,3.83502,3.83502,3.82518,3.82518,6390000.0
2007-04-09 15:10:00,3.83362,3.83459,3.82481,3.83459,7140000.0
2007-04-09 15:11:00,3.83484,3.83484,3.82544,3.83125,4890000.0
2007-04-09 15:12:00,3.83023,3.83572,3.82597,3.82597,5270000.0
2007-04-09 15:13:00,3.83568,3.83706,3.82722,3.8292,5250000.0
2007-04-09 15:14:00,3.83386,3.83386,3.82335,3.82466,13900000.0
2007-04-09 15:15:00,3.82768,3.83385,3.82768,3.83356,5250000.0
2007-04-09 15:16:00,3.82921,3.83438,3.82497,3.83423,4890000.0
2007-04-09 15:17:00,3.83538,3.83692,3.83,3.83405,6020000.0
2007-04-09 15:18:00,3.83436,3.83589,3.82597,3.83359,6390000.0
2007-04-09 15:19:00,3.83484,3.83509,3.83003,3.83301,4510000.0
2007-04-09 15:20:00,3.8299,3.8352,3.8299,3.83513,4880000.0
2007-04-09 15:21:00,3.83005,3.83734,3.82677,3.83473,8270000.0
2007-04-09 15:22:00,3.83586,3.83586,3.83116,3.83426,4880000.0
2007-04-09 15:23:00,3.83462,3.83462,3.82304,3.83247,6770000.0
2007-04-09 15:24:00,3.8303,3.83492,3.8237,3.83246,7130000.0
2007-04-09 15:25:00,3.83107,3.83674,3.82752,3.83436,7510000.0
2007-04-09 15:26:00,3.83357,3.83514,3.82531,3.83399,7130000.0
2007-04-09 15:27:00,3.83029,3.83687,3.82508,3.82976,10510000.0
2007-04-09 15:28:00,3.83489,3.83557,3.82622,3.82786,7880000.0
2007-04-09 15:29:00,3.83414,3.83433,3.82349,3.82458,4890000.0
2007-04-09 15:30:00,3.83453,3.83453,3.8286,3.8289,8640000.0
2007-04-09 15:31:00,3.83008,3.8324,3.82309,3.82722,6770000.0
2007-04-09 15:33:00,3.83503,3.83522,3.82808,3.83478,4880000.0
2007-04-09 15:34:00,3.83282,3.83282,3.82765,3.82911,6000000.0
2007-04-09 15:35:00,3.82834,3.83371,3.82741,3.82753,7130000.0
2007-04-09 15:36:00,3.83402,3.83505,3.82546,3.8343,7130000.0
2007-04-09 15:37:00,3.83519,3.83847,3.82727,3.82727,5260000.0
2007-04-09 15:38:00,3.82873,3.83369,3.82493,3.83369,6020000.0
2007-04-09 15:39:00,3.83382,3.83382,3.82775,3.83318,4150000.0
2007-04-09 15:40:00,3.83383,3.83473,3.82532,3.83417,7130000.0
2007-04-09 15:41:00,3.83048,3.83413,3.82221,3.8331,8640000.0
2007-04-09 15:42:00,3.82718,3.83249,3.82592,3.82592,4520000.0
2007-04-09 15:43:00,3.82436,3.8327,3.82436,3.83102,4880000.0
2007-04-09 15:44:00,3.83015,3.833,3.82269,3.8323,6770000.0
2007-04-09 15:45:00,3.82823,3.83142,3.82156,3.83142,4510000.0
2007-04-09 15:46:00,3.82841,3.83278,3.82219,3.83245,4140000.0
2007-04-09 15:47:00,3.83197,3.83335,3.82655,3.83157,6000000.0
2007-04-09 15:48:00,3.82869,3.83183,3.82566,3.83094,6760000.0
2007-04-09 15:50:00,3.83186,3.8321,3.82416,3.8321,4520000.0
2007-04-09 15:51:00,3.82801,3.83363,3.82719,3.83074,6400000.0
2007-04-09 15:52:00,3.82951,3.83374,3.8279,3.83323,5640000.0
2007-04-09 15:53:00,3.82671,3.83414,3.82149,3.82804,7510000.0
2007-04-09 15:54:00,3.82965,3.83359,3.82636,3.82864,7140000.0
2007-04-09 15:55:00,3.83151,3.83249,3.82614,3.83179,4880000.0
2007-04-09 15:56:00,3.83249,3.83297,3.82935,3.83205,4890000.0
2007-04-09 15:57:00,3.83211,3.83274,3.8208,3.83183,6020000.0
2007-04-09 15:58:00,3.8318,3.83256,3.82945,3.83256,7140000.0
2007-04-09 15:59:00,3.82841,3.8318,3.82544,3.8318,10520000.0
2007-04-09 16:00:00,3.83226,3.83226,3.82665,3.83102,5260000.0
2007-04-09 16:01:00,3.82828,3.83217,3.81984,3.82694,8650000.0
2007-04-09 16:02:00,3.82838,3.83402,3.82838,3.83266,5260000.0
2007-04-09 16:03:00,3.82695,3.83238,3.82695,3.83095,4520000.0
2007-04-09 16:04:00,3.82864,3.83318,3.82302,3.83233,5640000.0
2007-04-09 16:05:00,3.82738,3.83307,3.82738,3.83221,6010000.0
2007-04-09 16:06:00,3.83141,3.83256,3.82764,3.82823,4890000.0
2007-04-09 16:07:00,3.83099,3.83243,3.82596,3.83243,4880000.0
2007-04-09 16:08:00,3.82813,3.83108,3.8218,3.83108,6760000.0
2007-04-09 16:09:00,3.82895,3.83296,3.82598,3.82661,7510000.0
2007-04-09 16:10:00,3.8323,3.8323,3.82097,3.82832,10900000.0
2007-04-09 16:11:00,3.83219,3.83291,3.82658,3.83154,7880000.0
2007-04-09 16:12:00,3.82522,3.83239,3.82467,3.83118,8260000.0
2007-04-09 16:13:00,3.83108,3.83235,3.8271,3.83223,6010000.0
2007-04-09 16:14:00,3.83205,3.83205,3.82094,3.83059,4510000.0
2007-04-09 16:15:00,3.83017,3.835,3.82596,3.82596,4140000.0
2007-04-09 16:16:00,3.8329,3.8329,3.8226,3.8226,4510000.0
2007-04-09 16:18:00,3.82572,3.83168,3.81988,3.83168,9760000.0
2007-04-09 16:19:00,3.83195,3.83195,3.82835,3.83184,4150000.0
2007-04-09 16:20:00,3.82622,3.83334,3.82398,3.83052,7130000.0
2007-04-09 16:21:00,3.83264,3.83264,3.82706,3.82829,5640000.0
2007-04-09 16:22:00,3.83033,3.83268,3.82343,3.83209,5250000.0
2007-04-09 16:23:00,3.83175,3.83234,3.83095,3.83162,6760000.0
2007-04-09 16:24:00,3.82135,3.83084,3.81965,3.82544,7880000.0
2007-04-09 16:25:00,3.83181,3.83333,3.82804,3.83289,4510000.0
2007-04-09 16:26:00,3.83263,3.83263,3.82298,3.8308,4520000.0
2007-04-09 16:27:00,3.82755,3.83473,3.82306,3.83132,11650000.0
2007-04-09 16:28:00,3.83208,3.8324,3.82702,3.83095,6400000.0
2007-04-09 16:30:00,3.83162,3.83162,3.82526,3.8306,6760000.0
2007-04-09 16:31:00,3.83085,3.83268,3.82574,3.82676,10900000.0
2007-04-09 16:32:00,3.8224,3.83224,3.82214,3.83224,5250000.0
2007-04-09 16:33:00,3.82699,3.83265,3.82699,3.83189,3770000.0
2007-04-09 16:34:00,3.83332,3.83332,3.82227,3.82988,3750000.0
2007-04-09 16:35:00,3.83083,3.83234,3.82199,3.82303,12030000.0
2007-04-09 16:37:00,3.82672,3.83149,3.82571,3.82706,4890000.0
2007-04-09 16:38:00,3.82788,3.83589,3.8253,3.83305,8300000.0
2007-04-09 16:40:00,3.83138,3.83158,3.82116,3.83158,4520000.0
2007-04-09 16:41:00,3.82727,3.83079,3.82271,3.83079,6760000.0
2007-04-09 16:42:00,3.83097,3.83359,3.8269,3.82765,6010000.0
2007-04-09 16:43:00,3.82722,3.83283,3.82722,3.83275,4880000.0
2007-04-09 16:44:00,3.82918,3.83493,3.82471,3.83254,6760000.0
2007-04-09 16:45:00,3.82969,3.83032,3.82201,3.82819,6390000.0
2007-04-09 16:46:00,3.82659,3.831,3.8216,3.82545,7880000.0
2007-04-09 16:47:00,3.82863,3.83208,3.82633,3.82718,6760000.0
2007-04-09 16:48:00,3.82315,3.83254,3.82315,3.8303,4140000.0
2007-04-09 16:49:00,3.83116,3.83564,3.82396,3.83109,7520000.0
2007-04-09 16:50:00,3.8333,3.8333,3.8275,3.83192,4510000.0
2007-04-09 16:51:00,3.83179,3.83262,3.82294,3.83112,7130000.0
2007-04-09 16:52:00,3.82325,3.83288,3.82311,3.83135,7880000.0
2007-04-09 16:53:00,3.83132,3.83132,3.8261,3.8261,4890000.0
2007-04-09 16:55:00,3.8313,3.8313,3.82478,3.82478,4520000.0
2007-04-09 16:56:00,3.83305,3.83305,3.83293,3.83293,1130000.0
2007-04-09 16:57:00,3.82813,3.83268,3.82203,3.82203,3770000.0
2007-04-09 16:58:00,3.82709,3.83276,3.82709,3.83075,6390000.0
2007-04-09 16:59:00,3.83213,3.83278,3.82298,3.83194,10140000.0
2007-04-09 17:00:00,3.83363,3.83441,3.82361,3.82361,7150000.0
2007-04-09 17:01:00,3.82733,3.82919,3.82113,3.82919,4530000.0
2007-04-09 17:02:00,3.82578,3.83462,3.82578,3.82854,4900000.0
2007-04-09 17:03:00,3.82807,3.83291,3.82381,3.82812,4880000.0
2007-04-09 17:05:00,3.82822,3.83432,3.82766,3.82777,3410000.0
2007-04-09 17:06:00,3.83262,3.83328,3.82437,3.83102,6770000.0
2007-04-09 17:07:00,3.83285,3.83362,3.82224,3.83313,7510000.0
2007-04-09 17:08:00,3.8273,3.8361,3.82305,3.83169,6380000.0
2007-04-09 17:09:00,3.82979,3.82979,3.81685,3.8206,6770000.0
2007-04-09 17:10:00,3.83086,3.8314,3.82191,3.83023,4890000.0
2007-04-09 17:12:00,3.8315,3.8315,3.82578,3.82842,5640000.0
2007-04-09 17:13:00,3.83126,3.8313,3.82613,3.82883,4520000.0
2007-04-09 17:14:00,3.82812,3.83173,3.82389,3.82987,10910000.0
2007-04-09 17:15:00,3.83163,3.83163,3.82332,3.82851,10530000.0
2007-04-09 17:16:00,3.83155,3.83225,3.82508,3.83028,5260000.0
2007-04-09 17:17:00,3.8316,3.83391,3.82676,3.82676,5640000.0
2007-04-09 17:18:00,3.83007,3.8302,3.82082,3.82155,4880000.0
2007-04-09 17:19:00,3.8217,3.83091,3.8217,3.83075,4150000.0
2007-04-09 17:20:00,3.8308,3.83119,3.82201,3.83057,5250000.0
2007-04-09 17:21:00,3.83056,3.83228,3.82236,3.82833,6760000.0
2007-04-09 17:22:00,3.82585,3.83097,3.82006,3.83097,11280000.0
2007-04-09 17:23:00,3.83165,3.8319,3.82494,3.83148,4890000.0
2007-04-09 17:25:00,3.82562,3.83082,3.82059,3.82163,7510000.0
2007-04-09 17:26:00,3.83253,3.83253,3.82628,3.83161,5270000.0
2007-04-09 17:27:00,3.82712,3.83225,3.82231,3.82498,4140000.0
2007-04-09 17:30:00,3.82999,3.82999,3.81629,3.82017,4900000.0
2007-04-09 17:31:00,3.83015,3.83015,3.82094,3.82094,6030000.0
2007-04-09 17:32:00,3.82686,3.83147,3.82686,3.83093,6400000.0
2007-04-09 17:33:00,3.82923,3.83148,3.82158,3.82962,10170000.0
2007-04-09 17:34:00,3.82222,3.83059,3.82222,3.82632,5250000.0
2007-04-09 17:35:00,3.8308,3.83262,3.82324,3.83247,9020000.0
2007-04-09 17:36:00,3.8268,3.83198,3.82201,3.82492,4880000.0
2007-04-09 17:37:00,3.82529,3.83,3.81883,3.82319,6020000.0
2007-04-09 17:38:00,3.82593,3.83256,3.82048,3.83172,13170000.0
2007-04-09 17:39:00,3.82638,3.83074,3.82458,3.82976,5640000.0
2007-04-09 17:40:00,3.82606,3.8285,3.81776,3.81776,9780000.0
2007-04-09 17:41:00,3.8315,3.8315,3.82082,3.82595,6010000.0
2007-04-09 17:42:00,3.82321,3.8343,3.82321,3.8287,11280000.0
2007-04-09 17:43:00,3.82649,3.83433,3.82284,3.82842,12050000.0
2007-04-09 17:44:00,3.82487,3.83233,3.82487,3.8266,3770000.0
2007-04-09 17:45:00,3.82691,3.83198,3.82293,3.83182,8640000.0
2007-04-09 17:46:00,3.82643,3.83172,3.82498,3.83172,5260000.0
2007-04-09 17:47:00,3.8317,3.83486,3.82608,3.83158,4510000.0
2007-04-09 17:48:00,3.83069,3.83069,3.82369,3.82497,5250000.0
2007-04-09 17:49:00,3.83017,3.83149,3.82621,3.83025,4510000.0
2007-04-09 17:50:00,3.82117,3.82985,3.82045,3.82676,6770000.0
2007-04-09 17:51:00,3.82712,3.8326,3.82363,3.83213,6770000.0
2007-04-09 17:52:00,3.83106,3.83181,3.82611,3.83031,5650000.0
2007-04-09 17:53:00,3.83157,3.83174,3.82627,3.83157,6010000.0
2007-04-09 17:54:00,3.82955,3.83231,3.8226,3.83231,5270000.0
2007-04-09 17:55:00,3.82963,3.8347,3.82456,3.83434,9010000.0
2007-04-09 17:58:00,3.82396,3.83405,3.82396,3.83164,8650000.0
2007-04-09 17:59:00,3.83116,3.83212,3.82268,3.83053,10530000.0
2007-04-09 18:00:00,3.83131,3.83202,3.82211,3.82676,13170000.0
2007-04-09 18:01:00,3.83303,3.83523,3.8267,3.8267,4510000.0
2007-04-09 18:02:00,3.83174,3.83403,3.82454,3.83238,10900000.0
2007-04-09 18:04:00,3.83042,3.83174,3.82205,3.82698,7130000.0
2007-04-09 18:09:00,3.8297,3.83128,3.82662,3.83128,4140000.0
2007-04-09 18:10:00,3.83032,3.83032,3.81935,3.82948,6000000.0
2007-04-09 18:13:00,3.83168,3.83235,3.82653,3.82663,4510000.0
2007-04-09 18:14:00,3.83014,3.83196,3.82226,3.83028,9040000.0
2007-04-09 18:15:00,3.82899,3.83095,3.82426,3.83095,4510000.0
2007-04-09 18:16:00,3.82913,3.83323,3.82331,3.83143,6020000.0
2007-04-09 18:17:00,3.8314,3.8314,3.82507,3.83124,3770000.0
2007-04-09 18:18:00,3.83017,3.83171,3.82222,3.82908,5260000.0
2007-04-09 18:20:00,3.82535,3.82944,3.823,3.823,5250000.0
2007-04-09 18:22:00,3.83061,3.83061,3.82213,3.82935,7130000.0
2007-04-09 18:23:00,3.83151,3.83192,3.82674,3.83003,3760000.0
2007-04-09 18:25:00,3.83141,3.83141,3.82467,3.83113,4900000.0
2007-04-09 18:27:00,3.82238,3.82912,3.82238,3.82576,4140000.0
2007-04-09 18:28:00,3.82135,3.83172,3.82135,3.83056,5260000.0
2007-04-09 18:29:00,3.82902,3.82902,3.8187,3.82722,7880000.0
2007-04-09 18:30:00,3.8297,3.83097,3.82315,3.82921,6390000.0
2007-04-09 18:31:00,3.82469,3.82807,3.81964,3.82807,4140000.0
2007-04-09 18:32:00,3.82803,3.83181,3.82391,3.82631,6000000.0
2007-04-09 18:33:00,3.82889,3.8293,3.82376,3.82916,7140000.0
2007-04-09 18:34:00,3.82438,3.82974,3.82091,3.82406,6030000.0
2007-04-09 18:35:00,3.82416,3.83143,3.82416,3.82802,3770000.0
2007-04-09 18:36:00,3.82894,3.82991,3.82304,3.82415,6380000.0
2007-04-09 18:37:00,3.82124,3.82717,3.81709,3.82333,11640000.0
2007-04-09 18:38:00,3.82279,3.82814,3.82279,3.82802,5260000.0
2007-04-09 18:39:00,3.82825,3.82825,3.82047,3.8277,6390000.0
2007-04-09 18:40:00,3.81812,3.82671,3.81812,3.81834,5250000.0
2007-04-09 18:41:00,3.82891,3.82891,3.81921,3.82878,4510000.0
2007-04-09 18:42:00,3.82721,3.8283,3.81775,3.82569,6770000.0
2007-04-09 18:43:00,3.82878,3.8308,3.82198,3.82198,4150000.0
2007-04-09 18:44:00,3.83035,3.83102,3.82415,3.83102,6390000.0
2007-04-09 18:45:00,3.83146,3.83426,3.8227,3.8227,6770000.0
2007-04-09 18:46:00,3.82802,3.83378,3.8244,3.83184,6770000.0
2007-04-09 18:47:00,3.8303,3.83521,3.82666,3.82806,5630000.0
2007-04-09 18:48:00,3.83324,3.83428,3.82913,3.82913,5260000.0
2007-04-09 18:49:00,3.82829,3.83322,3.82094,3.82105,6000000.0
2007-04-09 18:51:00,3.82475,3.83424,3.82295,3.82295,5250000.0
2007-04-09 18:52:00,3.82558,3.83066,3.82002,3.83066,6030000.0
2007-04-09 18:53:00,3.82922,3.83125,3.82162,3.82162,8640000.0
2007-04-09 18:54:00,3.83018,3.83137,3.82531,3.82832,8280000.0
2007-04-09 18:55:00,3.83024,3.8311,3.82403,3.82979,6020000.0
2007-04-09 18:56:00,3.83069,3.83069,3.82095,3.82409,3400000.0
2007-04-09 18:57:00,3.83135,3.83135,3.8224,3.82608,4880000.0
2007-04-09 18:59:00,3.82527,3.82936,3.8234,3.82537,5650000.0
2007-04-09 19:00:00,3.83119,3.83119,3.82067,3.82627,9030000.0
2007-04-09 19:01:00,3.82604,3.82938,3.82008,3.82592,7510000.0
2007-04-09 19:05:00,3.82558,3.83237,3.82439,3.83044,6770000.0
2007-04-09 19:06:00,3.83046,3.83091,3.8234,3.82818,7140000.0
2007-04-09 19:07:00,3.83113,3.83224,3.82262,3.83162,5250000.0
2007-04-09 19:08:00,3.83098,3.83098,3.82114,3.82552,5630000.0
2007-04-09 19:09:00,3.83124,3.83124,3.82513,3.83028,5630000.0
2007-04-09 19:12:00,3.82949,3.83002,3.82563,3.82618,4880000.0
2007-04-09 19:13:00,3.82489,3.83213,3.82489,3.82538,5630000.0
2007-04-09 19:14:00,3.82626,3.83217,3.82626,3.82722,4880000.0
2007-04-09 19:15:00,3.83099,3.83099,3.8215,3.82562,6010000.0
2007-04-09 19:16:00,3.83075,3.83187,3.82241,3.82625,4890000.0
2007-04-09 19:18:00,3.82665,3.83356,3.8243,3.83182,6400000.0
2007-04-09 19:19:00,3.83079,3.83331,3.82649,3.82651,5260000.0
2007-04-09 19:20:00,3.83015,3.83015,3.82015,3.8272,7140000.0
2007-04-09 19:21:00,3.83182,3.83182,3.8235,3.82651,4880000.0
2007-04-09 19:23:00,3.82605,3.83021,3.82529,3.82906,6030000.0
2007-04-09 19:24:00,3.82961,3.83122,3.82421,3.83122,6000000.0
2007-04-09 19:25:00,3.83111,3.83179,3.82177,3.83118,4890000.0
2007-04-09 19:33:00,3.82967,3.83064,3.82495,3.82879,4520000.0
2007-04-09 19:34:00,3.82811,3.82811,3.81783,3.82262,4880000.0
2007-04-09 19:35:00,3.82381,3.8246,3.81881,3.81932,4880000.0
2007-04-09 19:36:00,3.82554,3.82962,3.82433,3.82516,4140000.0
2007-04-09 19:37:00,3.83004,3.83521,3.82203,3.82203,4520000.0
2007-04-09 19:38:00,3.83035,3.8329,3.82146,3.8259,5260000.0
2007-04-09 19:39:00,3.82508,3.82513,3.82002,3.82002,2250000.0
2007-04-09 19:41:00,3.82748,3.83026,3.82107,3.82473,4510000.0
2007-04-09 19:42:00,3.82086,3.82999,3.82086,3.82997,5640000.0
2007-04-09 19:43:00,3.82441,3.82861,3.82278,3.82573,6380000.0
2007-04-09 19:44:00,3.82461,3.82941,3.82358,3.82888,6760000.0
2007-04-09 19:45:00,3.82957,3.83138,3.82171,3.83066,15780000.0
2007-04-09 19:46:00,3.82985,3.83043,3.82312,3.8298,6020000.0
2007-04-09 19:48:00,3.8311,3.83178,3.82643,3.83124,4890000.0
2007-04-09 19:50:00,3.83043,3.83104,3.82229,3.82229,3770000.0
2007-04-09 19:51:00,3.82999,3.83106,3.82543,3.82654,4880000.0
2007-04-09 19:52:00,3.83042,3.83042,3.82025,3.82383,8660000.0
2007-04-09 19:53:00,3.82601,3.8319,3.82466,3.83134,6400000.0
2007-04-09 19:54:00,3.82912,3.83061,3.82108,3.82775,6030000.0
2007-04-09 19:57:00,3.82389,3.82899,3.81931,3.82899,4540000.0
2007-04-09 19:58:00,3.82001,3.82995,3.82001,3.82778,2270000.0
2007-04-09 20:00:00,3.82875,3.82875,3.81836,3.82253,7140000.0
2007-04-09 20:02:00,3.82713,3.82875,3.82353,3.82841,4160000.0
2007-04-09 20:03:00,3.82657,3.82657,3.81746,3.81753,3770000.0
2007-04-09 20:04:00,3.82251,3.82858,3.82251,3.82307,3400000.0
2007-04-09 20:05:00,3.82861,3.82861,3.81893,3.82827,6770000.0
2007-04-09 20:07:00,3.82745,3.82838,3.82273,3.82662,7140000.0
2007-04-09 20:08:00,3.82764,3.82764,3.82033,3.82182,3400000.0
2007-04-09 20:09:00,3.82353,3.82353,3.82353,3.82353,750000.0
2007-04-09 20:10:00,3.82363,3.82822,3.82348,3.82662,5640000.0
2007-04-09 20:12:00,3.82682,3.82865,3.81806,3.82697,4150000.0
2007-04-09 20:14:00,3.82892,3.83167,3.8239,3.83149,4510000.0
2007-04-09 20:15:00,3.82474,3.83026,3.81983,3.82911,5260000.0
2007-04-09 20:16:00,3.82143,3.82811,3.81808,3.82466,9760000.0
2007-04-09 20:17:00,3.82789,3.82959,3.8239,3.82391,6390000.0
2007-04-09 20:18:00,3.82732,3.82878,3.82027,3.82285,5630000.0
2007-04-09 20:19:00,3.82622,3.82675,3.8173,3.82241,6760000.0
2007-04-09 20:20:00,3.82217,3.8277,3.82114,3.8277,7910000.0
2007-04-09 20:21:00,3.82778,3.82922,3.81904,3.82433,6030000.0
2007-04-09 20:22:00,3.82894,3.82989,3.8241,3.82989,4880000.0
2007-04-09 20:23:00,3.82215,3.82371,3.82215,3.82216,1510000.0
2007-04-09 20:24:00,3.82124,3.82695,3.82089,3.82695,6010000.0
2007-04-09 20:25:00,3.82504,3.82568,3.81695,3.81695,4520000.0
2007-04-09 20:26:00,3.82697,3.82697,3.82143,3.82697,3010000.0
2007-04-09 20:27:00,3.82781,3.8289,3.82781,3.8289,760000.0
2007-04-09 20:28:00,3.8265,3.82832,3.82303,3.82644,2640000.0
2007-04-09 20:29:00,3.82606,3.82667,3.82137,3.82503,6010000.0
2007-04-09 20:30:00,3.82353,3.83032,3.82059,3.82059,8270000.0
2007-04-09 20:31:00,3.82223,3.827,3.82223,3.82584,3760000.0
2007-04-09 20:32:00,3.82752,3.82752,3.82218,3.82609,4130000.0
2007-04-09 20:37:00,3.82252,3.82679,3.81359,3.82679,8250000.0
2007-04-09 20:43:00,3.81853,3.82952,3.81853,3.82952,7130000.0
2007-04-09 20:49:00,3.82709,3.82709,3.81953,3.81953,5630000.0
2007-04-09 20:50:00,3.82745,3.82745,3.81665,3.81685,15010000.0
2007-04-09 20:51:00,3.82847,3.83062,3.81949,3.81949,5630000.0
2007-04-09 20:54:00,3.82377,3.82877,3.8227,3.82316,4140000.0
2007-04-09 20:55:00,3.8274,3.82854,3.82121,3.82656,5260000.0
2007-04-09 20:56:00,3.82773,3.82773,3.81608,3.82586,4510000.0
2007-04-09 20:57:00,3.82334,3.82854,3.82224,3.82852,3380000.0
2007-04-09 20:58:00,3.82729,3.82827,3.82347,3.82347,8260000.0
2007-04-09 20:59:00,3.82388,3.82879,3.82352,3.82352,6770000.0
2007-04-09 21:00:00,3.82771,3.82972,3.82703,3.82816,4890000.0
2007-04-09 21:01:00,3.82435,3.82966,3.82435,3.82887,5260000.0
2007-04-09 21:02:00,3.82697,3.82729,3.82273,3.82273,2630000.0
2007-04-09 21:03:00,3.82814,3.82814,3.82666,3.82666,1880000.0
2007-04-09 21:05:00,3.82826,3.82826,3.81828,3.82426,6770000.0
2007-04-09 21:06:00,3.82961,3.83223,3.81999,3.81999,4890000.0
2007-04-09 21:07:00,3.81954,3.82443,3.81954,3.82443,1880000.0
2007-04-09 21:08:00,3.82762,3.82822,3.8186,3.82255,4520000.0
2007-04-09 21:10:00,3.82633,3.82633,3.8175,3.8175,5290000.0
2007-04-09 21:12:00,3.82751,3.82812,3.81859,3.81859,6030000.0
2007-04-09 21:16:00,3.82644,3.82644,3.82172,3.82222,2260000.0
2007-04-09 21:17:00,3.82033,3.83142,3.82033,3.82714,6780000.0
2007-04-09 21:19:00,3.82416,3.82974,3.81889,3.82785,4510000.0
2007-04-09 21:20:00,3.82284,3.82695,3.82226,3.82226,3390000.0
2007-04-09 21:21:00,3.82798,3.82798,3.81811,3.82654,8250000.0
2007-04-09 21:22:00,3.82262,3.82815,3.81854,3.82728,7130000.0
2007-04-09 21:28:00,3.82357,3.8266,3.81854,3.82254,7510000.0
2007-04-09 21:29:00,3.82391,3.82702,3.822,3.82638,3010000.0
2007-04-09 21:30:00,3.82185,3.82729,3.82034,3.82729,6770000.0
2007-04-09 21:31:00,3.82384,3.82719,3.81852,3.82418,6770000.0
2007-04-09 21:32:00,3.82358,3.82981,3.82322,3.82322,11280000.0
2007-04-09 21:36:00,3.82107,3.8323,3.82107,3.83075,4130000.0
2007-04-09 21:47:00,3.82619,3.82762,3.81822,3.81822,5250000.0
2007-04-09 21:48:00,3.82441,3.82837,3.81782,3.81782,4500000.0
2007-04-09 21:50:00,3.82199,3.82697,3.82199,3.82439,5260000.0
2007-04-09 21:52:00,3.82254,3.82381,3.8184,3.82381,4500000.0
2007-04-09 21:53:00,3.81933,3.82972,3.81933,3.8285,4500000.0
2007-04-09 21:55:00,3.82872,3.8293,3.81962,3.81962,4510000.0
2007-04-09 21:56:00,3.81795,3.8238,3.81788,3.8238,2250000.0
2007-04-09 21:59:00,3.82284,3.82735,3.82243,3.82256,10140000.0
2007-04-09 22:00:00,3.82157,3.8263,3.82109,3.82185,6760000.0
2007-04-09 22:02:00,3.8225,3.82617,3.8225,3.8228,4140000.0
2007-04-09 22:03:00,3.82799,3.82799,3.82206,3.82638,4130000.0
2007-04-09 22:04:00,3.82156,3.82758,3.82096,3.82236,5290000.0
2007-04-09 22:05:00,3.82761,3.82801,3.82257,3.82257,3380000.0
2007-04-09 22:09:00,3.82006,3.82685,3.81364,3.82685,7520000.0
2007-04-09 22:10:00,3.82617,3.82723,3.82193,3.82397,4910000.0
2007-04-09 22:11:00,3.81714,3.82707,3.81413,3.82484,9410000.0
2007-04-09 22:15:00,3.82868,3.83104,3.81989,3.81989,4530000.0
2007-04-09 22:17:00,3.82753,3.82764,3.82122,3.82764,4510000.0
2007-04-09 22:19:00,3.82738,3.82738,3.8214,3.82703,6010000.0
2007-04-09 22:27:00,3.82742,3.82766,3.81837,3.81837,5660000.0
2007-04-09 22:29:00,3.82763,3.82815,3.82349,3.82773,7130000.0
2007-04-09 22:30:00,3.82771,3.82771,3.82076,3.82664,7510000.0
2007-04-09 22:31:00,3.82241,3.82641,3.82241,3.82641,2630000.0
2007-04-09 22:32:00,3.82247,3.8241,3.82247,3.82409,4500000.0
2007-04-09 22:33:00,3.82138,3.82635,3.82138,3.82149,5630000.0
2007-04-09 22:35:00,3.82705,3.82705,3.82283,3.82283,4880000.0
2007-04-09 22:36:00,3.82349,3.82349,3.82349,3.82349,750000.0
2007-04-09 22:37:00,3.82232,3.82767,3.82218,3.82218,10880000.0
2007-04-09 22:38:00,3.81682,3.82513,3.81569,3.82139,7880000.0
2007-04-09 22:41:00,3.82639,3.82824,3.81869,3.82349,7880000.0
2007-04-09 22:43:00,3.81733,3.82651,3.81413,3.82588,7900000.0
2007-04-09 22:44:00,3.82797,3.82813,3.82273,3.82813,5250000.0
2007-04-09 22:46:00,3.82717,3.82751,3.82156,3.82751,3010000.0
2007-04-09 22:47:00,3.82682,3.8274,3.81786,3.81786,4140000.0
2007-04-09 22:49:00,3.82396,3.82713,3.82396,3.82713,1500000.0
2007-04-09 22:50:00,3.81903,3.82973,3.81758,3.81758,4880000.0
2007-04-09 22:51:00,3.82887,3.83049,3.81987,3.82339,12760000.0
2007-04-09 22:52:00,3.82465,3.82727,3.8214,3.82727,1880000.0
2007-04-09 22:54:00,3.8276,3.8276,3.82277,3.82703,5260000.0
2007-04-09 22:55:00,3.82783,3.82783,3.81731,3.82772,6000000.0
2007-04-09 22:56:00,3.8219,3.82868,3.8216,3.8216,13150000.0
2007-04-09 22:57:00,3.82777,3.82777,3.82134,3.82395,6380000.0
2007-04-09 23:00:00,3.82001,3.82943,3.81831,3.82555,6380000.0
2007-04-09 23:01:00,3.82478,3.83077,3.82035,3.82035,4500000.0
2007-04-09 23:02:00,3.82826,3.82826,3.82319,3.82319,1500000.0
2007-04-09 23:03:00,3.82522,3.83357,3.82522,3.82646,7140000.0
2007-04-09 23:04:00,3.82244,3.83111,3.81864,3.82863,10130000.0
2007-04-09 23:05:00,3.82611,3.83044,3.81969,3.8236,10510000.0
2007-04-09 23:06:00,3.82953,3.83117,3.82351,3.82556,9010000.0
2007-04-09 23:07:00,3.82802,3.82853,3.81777,3.82327,12780000.0
2007-04-09 23:08:00,3.82214,3.83207,3.82214,3.83016,3760000.0
2007-04-09 23:09:00,3.82931,3.82931,3.82442,3.8245,4510000.0
2007-04-09 23:12:00,3.82977,3.82977,3.82597,3.82597,1130000.0
2007-04-09 23:13:00,3.82729,3.82823,3.81815,3.8194,6020000.0
2007-04-09 23:14:00,3.82793,3.82793,3.81883,3.81883,2260000.0
2007-04-09 23:15:00,3.83096,3.83187,3.82468,3.82862,10140000.0
2007-04-09 23:16:00,3.82908,3.82908,3.82163,3.82723,3780000.0
2007-04-09 23:17:00,3.82971,3.83122,3.82335,3.82513,6020000.0
2007-04-09 23:18:00,3.82697,3.82917,3.82502,3.82502,4890000.0
2007-04-09 23:19:00,3.82763,3.83089,3.82431,3.82681,4520000.0
2007-04-09 23:20:00,3.82446,3.82446,3.82446,3.82446,760000.0
2007-04-09 23:22:00,3.8231,3.82737,3.82297,3.82737,4140000.0
2007-04-09 23:23:00,3.82357,3.82841,3.82261,3.82389,3790000.0
2007-04-09 23:24:00,3.82382,3.82789,3.82373,3.82382,2280000.0
2007-04-09 23:25:00,3.82341,3.82883,3.82081,3.82883,5670000.0
2007-04-09 23:28:00,3.8235,3.82746,3.81742,3.82746,6010000.0
2007-04-09 23:29:00,3.82846,3.82902,3.82376,3.82808,4880000.0
2007-04-09 23:31:00,3.82502,3.82848,3.81863,3.82848,5250000.0
2007-04-09 23:32:00,3.82457,3.82861,3.82144,3.82448,6000000.0
2007-04-09 23:34:00,3.82723,3.82723,3.8176,3.8176,5290000.0
2007-04-09 23:36:00,3.82769,3.82769,3.82537,3.82537,1130000.0
2007-04-09 23:37:00,3.82445,3.82973,3.82082,3.82973,6030000.0
2007-04-09 23:38:00,3.83072,3.83072,3.81886,3.82403,4920000.0
2007-04-09 23:39:00,3.82906,3.82907,3.82371,3.82785,3780000.0
2007-04-09 23:40:00,3.82941,3.83357,3.82037,3.82037,4530000.0
2007-04-09 23:41:00,3.82472,3.8307,3.82472,3.82984,4160000.0
2007-04-09 23:45:00,3.82841,3.82901,3.81997,3.8279,4520000.0
2007-04-09 23:46:00,3.82405,3.82405,3.81997,3.81997,2250000.0
2007-04-09 23:48:00,3.81872,3.82902,3.81872,3.82836,8250000.0
2007-04-09 23:49:00,3.82856,3.82926,3.82562,3.82906,3750000.0
2007-04-09 23:52:00,3.82726,3.83059,3.81946,3.81946,7510000.0
2007-04-09 23:53:00,3.82903,3.82903,3.81804,3.82809,4510000.0
2007-04-09 23:56:00,3.81762,3.82663,3.81762,3.82557,4880000.0
2007-04-09 23:57:00,3.82516,3.82949,3.82359,3.82906,3390000.0
2007-04-09 23:59:00,3.82357,3.82894,3.81941,3.81941,5630000.0
2007-04-10 00:00:00,3.82959,3.83191,3.8208,3.8208,8270000.0
2007-04-10 00:02:00,3.81984,3.82808,3.81944,3.82781,7140000.0
2007-04-10 00:04:00,3.82821,3.82821,3.81919,3.81919,6030000.0
2007-04-10 00:06:00,3.82896,3.82945,3.82042,3.8294,5630000.0
2007-04-10 00:07:00,3.81917,3.82608,3.8183,3.82608,5250000.0
2007-04-10 00:09:00,3.82082,3.82796,3.82082,3.82163,6000000.0
2007-04-10 00:11:00,3.82904,3.82904,3.82849,3.82849,1130000.0
2007-04-10 00:12:00,3.82796,3.82808,3.82055,3.82808,6020000.0
2007-04-10 00:13:00,3.82817,3.82928,3.8205,3.82928,4150000.0
2007-04-10 00:14:00,3.82445,3.83185,3.82123,3.82979,9020000.0
2007-04-10 00:15:00,3.82837,3.82917,3.82238,3.82404,4140000.0
2007-04-10 00:16:00,3.82882,3.82882,3.82882,3.82882,380000.0
2007-04-10 00:17:00,3.82306,3.82997,3.82306,3.82538,4890000.0
2007-04-10 00:23:00,3.82869,3.82885,3.81956,3.81956,4550000.0
2007-04-10 00:25:00,3.8255,3.82933,3.82442,3.82915,3760000.0
2007-04-10 00:26:00,3.82909,3.83016,3.82028,3.82426,9010000.0
2007-04-10 00:28:00,3.82445,3.82902,3.8195,3.82902,4510000.0
2007-04-10 00:29:00,3.82886,3.83051,3.82308,3.82607,3390000.0
2007-04-10 00:30:00,3.82812,3.8288,3.82187,3.8288,7890000.0
2007-04-10 00:31:00,3.82751,3.82864,3.82182,3.82741,4140000.0
2007-04-10 00:34:00,3.82283,3.82812,3.81987,3.82715,6750000.0
2007-04-10 00:35:00,3.82626,3.82774,3.81733,3.82774,4880000.0
2007-04-10 00:37:00,3.81952,3.82897,3.81952,3.82628,5640000.0
2007-04-10 00:38:00,3.82317,3.82829,3.81804,3.82829,6770000.0
2007-04-10 00:39:00,3.82886,3.82962,3.82392,3.82918,6380000.0
2007-04-10 00:41:00,3.8282,3.8282,3.8238,3.8238,1500000.0
2007-04-10 00:45:00,3.82881,3.82933,3.81974,3.82824,7900000.0
2007-04-10 00:46:00,3.81464,3.82592,3.81464,3.82592,4900000.0
2007-04-10 00:51:00,3.82314,3.8276,3.82314,3.82418,5250000.0
2007-04-10 00:52:00,3.82429,3.8247,3.82311,3.8247,5250000.0
2007-04-10 00:53:00,3.82492,3.82833,3.81898,3.81898,3760000.0
2007-04-10 00:54:00,3.8288,3.8288,3.82365,3.82365,5640000.0
2007-04-10 00:55:00,3.82392,3.82795,3.82392,3.82761,3750000.0
2007-04-10 00:56:00,3.81873,3.82829,3.81646,3.82221,12010000.0
2007-04-10 00:57:00,3.82329,3.82845,3.82072,3.82292,7130000.0
2007-04-10 00:58:00,3.82442,3.82875,3.8176,3.82362,5250000.0
2007-04-10 00:59:00,3.82345,3.82975,3.82329,3.82413,16140000.0
2007-04-10 01:00:00,3.82722,3.82722,3.81735,3.82312,7510000.0
2007-04-10 01:02:00,3.82816,3.82886,3.82373,3.82886,4880000.0
2007-04-10 01:03:00,3.81987,3.82934,3.81987,3.8276,4140000.0
2007-04-10 01:04:00,3.81832,3.82831,3.81832,3.82329,5260000.0
2007-04-10 01:05:00,3.82765,3.82846,3.8198,3.8198,4510000.0
2007-04-10 01:06:00,3.82412,3.8275,3.81843,3.82375,5250000.0
2007-04-10 01:07:00,3.8283,3.83005,3.82095,3.825,7130000.0
2007-04-10 01:08:00,3.82876,3.82876,3.81952,3.81952,7880000.0
2007-04-10 01:09:00,3.82763,3.82852,3.81975,3.82796,3010000.0
2007-04-10 01:10:00,3.82516,3.82916,3.82219,3.82853,3750000.0
2007-04-10 01:11:00,3.82269,3.82775,3.82086,3.82255,10890000.0
2007-04-10 01:12:00,3.82953,3.83069,3.82528,3.82528,7140000.0
2007-04-10 01:13:00,3.82818,3.82881,3.81839,3.82769,7510000.0
2007-04-10 01:14:00,3.82344,3.82807,3.8232,3.82807,3770000.0
2007-04-10 01:15:00,3.82902,3.83063,3.82217,3.82467,6380000.0
2007-04-10 01:16:00,3.82263,3.82775,3.82263,3.82526,5630000.0
2007-04-10 01:17:00,3.82808,3.82885,3.82662,3.82662,1880000.0
2007-04-10 01:18:00,3.82515,3.82972,3.82515,3.82562,6380000.0
2007-04-10 01:19:00,3.82484,3.83136,3.82484,3.8299,5630000.0
2007-04-10 01:21:00,3.8254,3.83063,3.82469,3.82833,5630000.0
2007-04-10 01:22:00,3.82905,3.82948,3.81991,3.82915,5260000.0
2007-04-10 01:23:00,3.82914,3.82914,3.82349,3.82902,4900000.0
2007-04-10 01:24:00,3.82452,3.83025,3.82373,3.82373,10510000.0
2007-04-10 01:27:00,3.82131,3.82826,3.82131,3.82317,4890000.0
2007-04-10 01:28:00,3.82804,3.82873,3.82386,3.82506,4520000.0
2007-04-10 01:29:00,3.82885,3.82885,3.82131,3.82861,4500000.0
2007-04-10 01:30:00,3.82644,3.82771,3.82381,3.82381,2250000.0
2007-04-10 01:32:00,3.82359,3.82381,3.82359,3.82381,1500000.0
2007-04-10 01:33:00,3.82857,3.82857,3.82469,3.8285,3750000.0
2007-04-10 01:34:00,3.82396,3.82796,3.8228,3.82796,3000000.0
2007-04-10 01:35:00,3.82402,3.83149,3.82304,3.82346,10880000.0
2007-04-10 01:36:00,3.82409,3.8295,3.82406,3.82406,5250000.0
2007-04-10 01:37:00,3.82312,3.8285,3.82282,3.82376,4520000.0
2007-04-10 01:38:00,3.82828,3.82828,3.82192,3.82683,5630000.0
2007-04-10 01:39:00,3.82491,3.82819,3.82274,3.82319,4890000.0
2007-04-10 01:40:00,3.8293,3.8293,3.8238,3.8238,3390000.0
2007-04-10 01:41:00,3.82422,3.83045,3.82032,3.82089,4510000.0
2007-04-10 01:42:00,3.82901,3.82901,3.81808,3.82816,7140000.0
2007-04-10 01:43:00,3.82677,3.83017,3.81878,3.82413,7130000.0
2007-04-10 01:44:00,3.82648,3.82958,3.81804,3.82908,9770000.0
2007-04-10 01:45:00,3.829,3.82912,3.82367,3.82785,5640000.0
2007-04-10 01:46:00,3.82462,3.83096,3.82462,3.82942,5260000.0
2007-04-10 01:47:00,3.82879,3.82879,3.82282,3.827,6000000.0
2007-04-10 01:48:00,3.82772,3.82927,3.82375,3.82375,5630000.0
2007-04-10 01:50:00,3.82884,3.82947,3.82339,3.82947,7500000.0
2007-04-10 01:51:00,3.82446,3.82892,3.82353,3.82532,6000000.0
2007-04-10 01:53:00,3.82485,3.82937,3.82396,3.82409,4890000.0
2007-04-10 01:58:00,3.82595,3.82903,3.82449,3.82796,4510000.0
2007-04-10 02:00:00,3.82478,3.82992,3.8219,3.82874,4900000.0
2007-04-10 02:01:00,3.82858,3.82858,3.82315,3.82702,4520000.0
2007-04-10 02:02:00,3.82772,3.83063,3.8202,3.8202,7920000.0
2007-04-10 02:04:00,3.82544,3.83094,3.81934,3.82532,5660000.0
2007-04-10 02:05:00,3.82744,3.82891,3.82744,3.82891,2640000.0
2007-04-10 02:06:00,3.81846,3.82905,3.81846,3.82496,7150000.0
2007-04-10 02:08:00,3.82218,3.82855,3.82176,3.82547,4510000.0
2007-04-10 02:09:00,3.8287,3.8287,3.82227,3.82227,3010000.0
2007-04-10 02:10:00,3.82876,3.82876,3.81962,3.82855,5260000.0
2007-04-10 02:11:00,3.82767,3.82804,3.82227,3.82518,6010000.0
2007-04-10 02:12:00,3.824,3.82798,3.81836,3.82794,5630000.0
2007-04-10 02:14:00,3.82463,3.83169,3.82143,3.82419,10570000.0
2007-04-10 02:15:00,3.82791,3.82951,3.82775,3.82951,2270000.0
2007-04-10 02:17:00,3.8271,3.8271,3.81825,3.81825,6030000.0
2007-04-10 02:19:00,3.82372,3.82902,3.81962,3.82902,3000000.0
2007-04-10 02:20:00,3.82371,3.82892,3.81952,3.82892,4130000.0
2007-04-10 02:21:00,3.82774,3.82774,3.8193,3.82748,4500000.0
2007-04-10 02:25:00,3.82006,3.82951,3.81825,3.82365,5640000.0
2007-04-10 02:26:00,3.81998,3.82945,3.81998,3.82865,4510000.0
2007-04-10 02:27:00,3.82907,3.82907,3.81941,3.81941,4890000.0
2007-04-10 02:28:00,3.827,3.82705,3.81506,3.82547,8640000.0
2007-04-10 02:29:00,3.82543,3.82783,3.81965,3.81965,4510000.0
2007-04-10 02:30:00,3.81866,3.82982,3.81831,3.82136,7520000.0
2007-04-10 02:31:00,3.82213,3.82936,3.81952,3.82524,9010000.0
2007-04-10 02:32:00,3.82938,3.83131,3.82535,3.83021,6390000.0
2007-04-10 02:33:00,3.82502,3.82792,3.82279,3.82742,4520000.0
2007-04-10 02:34:00,3.8294,3.8294,3.82519,3.82519,2250000.0
2007-04-10 02:35:00,3.82409,3.82969,3.82409,3.82649,4890000.0
2007-04-10 02:36:00,3.82468,3.82826,3.82023,3.82146,6400000.0
2007-04-10 02:37:00,3.82623,3.82927,3.82322,3.82927,4130000.0
2007-04-10 02:38:00,3.82669,3.83112,3.82549,3.82849,3770000.0
2007-04-10 02:39:00,3.82408,3.83119,3.82059,3.82404,6760000.0
2007-04-10 02:40:00,3.82888,3.82999,3.81961,3.82913,5260000.0
2007-04-10 02:41:00,3.8226,3.82791,3.81757,3.82293,9010000.0
2007-04-10 02:43:00,3.82876,3.82876,3.81898,3.82263,13160000.0
2007-04-10 02:44:00,3.82573,3.83034,3.82069,3.82596,8640000.0
2007-04-10 02:45:00,3.82893,3.82939,3.81993,3.82868,12390000.0
2007-04-10 02:46:00,3.81948,3.82872,3.81822,3.82747,7900000.0
2007-04-10 02:47:00,3.82969,3.83088,3.8243,3.8243,6760000.0
2007-04-10 02:48:00,3.82307,3.82781,3.81722,3.82614,13150000.0
2007-04-10 02:49:00,3.82274,3.82878,3.81774,3.82746,5640000.0
2007-04-10 02:50:00,3.8245,3.82966,3.82321,3.82951,5250000.0
2007-04-10 02:51:00,3.82691,3.82728,3.81719,3.82728,10530000.0
2007-04-10 02:52:00,3.82469,3.82917,3.82322,3.82358,4880000.0
2007-04-10 02:53:00,3.82837,3.82837,3.82323,3.82332,3770000.0
2007-04-10 02:54:00,3.8236,3.82863,3.81721,3.82863,7510000.0
2007-04-10 02:55:00,3.8252,3.83102,3.8201,3.82889,7510000.0
2007-04-10 02:56:00,3.829,3.83192,3.82042,3.82042,5260000.0
2007-04-10 02:57:00,3.82978,3.83002,3.82863,3.82999,3380000.0
2007-04-10 02:58:00,3.82867,3.83022,3.82462,3.82541,7520000.0
2007-04-10 02:59:00,3.82078,3.83284,3.82078,3.82267,16540000.0
2007-04-10 03:00:00,3.83194,3.8328,3.82312,3.82562,6000000.0
2007-04-10 03:01:00,3.82969,3.83284,3.82511,3.82789,6020000.0
2007-04-10 03:02:00,3.82683,3.83177,3.82026,3.83158,6380000.0
2007-04-10 03:03:00,3.83183,3.83247,3.82236,3.82787,4140000.0
2007-04-10 03:04:00,3.82131,3.83065,3.82131,3.82785,4130000.0
2007-04-10 03:05:00,3.82764,3.83222,3.82292,3.83049,11280000.0
2007-04-10 03:06:00,3.82811,3.83219,3.82652,3.82652,8650000.0
2007-04-10 03:08:00,3.8303,3.8303,3.81916,3.82141,10890000.0
2007-04-10 03:09:00,3.83191,3.83265,3.82251,3.83198,7130000.0
2007-04-10 03:10:00,3.83102,3.83102,3.81816,3.83078,10510000.0
2007-04-10 03:11:00,3.83097,3.83266,3.82301,3.82301,4880000.0
2007-04-10 03:12:00,3.83108,3.83438,3.82762,3.83337,6020000.0
2007-04-10 03:14:00,3.82791,3.83305,3.8256,3.82664,10150000.0
2007-04-10 03:15:00,3.83205,3.83205,3.82649,3.83199,8640000.0
2007-04-10 03:16:00,3.83086,3.83225,3.82826,3.83145,3010000.0
2007-04-10 03:17:00,3.82767,3.83131,3.82575,3.83063,5260000.0
2007-04-10 03:18:00,3.83188,3.83326,3.82751,3.82751,7150000.0
2007-04-10 03:19:00,3.82873,3.83415,3.82649,3.82772,4900000.0
2007-04-10 03:20:00,3.83291,3.83338,3.82748,3.82748,4500000.0
2007-04-10 03:21:00,3.82843,3.83068,3.82653,3.83014,4890000.0
2007-04-10 03:22:00,3.83117,3.83239,3.82524,3.82683,3400000.0
2007-04-10 03:23:00,3.83133,3.83192,3.82426,3.83117,6400000.0
2007-04-10 03:24:00,3.8322,3.83329,3.82749,3.83163,5290000.0
2007-04-10 03:25:00,3.83126,3.83331,3.82732,3.83257,5630000.0
2007-04-10 03:26:00,3.8241,3.83553,3.8241,3.83326,6010000.0
2007-04-10 03:27:00,3.83174,3.8336,3.82732,3.82732,3030000.0
2007-04-10 03:28:00,3.83203,3.8335,3.82402,3.82653,3770000.0
2007-04-10 03:29:00,3.82316,3.83143,3.82316,3.826,7150000.0
2007-04-10 03:30:00,3.82671,3.8308,3.82267,3.8308,4880000.0
2007-04-10 03:31:00,3.82256,3.83187,3.82201,3.82389,6400000.0
2007-04-10 03:32:00,3.83232,3.83232,3.82455,3.83035,7150000.0
2007-04-10 03:33:00,3.83005,3.83005,3.81971,3.82965,8270000.0
2007-04-10 03:34:00,3.82754,3.83423,3.82754,3.82765,5650000.0
2007-04-10 03:35:00,3.82917,3.83356,3.82753,3.82869,6770000.0
2007-04-10 03:36:00,3.82719,3.83266,3.82719,3.83207,5260000.0
2007-04-10 03:37:00,3.82838,3.83229,3.82445,3.83144,6020000.0
2007-04-10 03:38:00,3.82701,3.83276,3.82277,3.82739,4530000.0
2007-04-10 03:39:00,3.82257,3.83151,3.82257,3.83113,5270000.0
2007-04-10 03:40:00,3.83135,3.83135,3.82331,3.83008,4520000.0
2007-04-10 03:41:00,3.82824,3.82824,3.82751,3.82751,1500000.0
2007-04-10 03:42:00,3.83183,3.83249,3.82299,3.83066,5640000.0
2007-04-10 03:44:00,3.83263,3.83263,3.82234,3.83077,3400000.0
2007-04-10 03:45:00,3.82841,3.83286,3.8284,3.83286,3770000.0
2007-04-10 03:47:00,3.83045,3.83355,3.82224,3.82838,6390000.0
2007-04-10 03:48:00,3.83129,3.83236,3.82294,3.83186,5630000.0
2007-04-10 03:49:00,3.82824,3.83325,3.82824,3.83253,3760000.0
2007-04-10 03:50:00,3.83209,3.83209,3.82799,3.82799,2250000.0
2007-04-10 03:51:00,3.83365,3.83399,3.82413,3.82413,3760000.0
2007-04-10 03:52:00,3.82792,3.83437,3.82753,3.83161,5250000.0
2007-04-10 03:53:00,3.83028,3.8321,3.82249,3.82569,5650000.0
2007-04-10 03:54:00,3.82908,3.83497,3.82476,3.83391,7130000.0
2007-04-10 03:55:00,3.83388,3.83474,3.82465,3.82761,7130000.0
2007-04-10 03:56:00,3.82993,3.82993,3.8197,3.82902,5250000.0
2007-04-10 03:57:00,3.83181,3.83181,3.83161,3.83161,2250000.0
2007-04-10 03:58:00,3.83162,3.83182,3.82209,3.8274,6760000.0
2007-04-10 03:59:00,3.82584,3.83149,3.82548,3.82586,9030000.0
2007-04-10 04:00:00,3.8229,3.83264,3.8229,3.82804,6380000.0
2007-04-10 04:01:00,3.83116,3.83116,3.82029,3.82949,3760000.0
2007-04-10 04:02:00,3.83151,3.8319,3.82749,3.82749,4880000.0
2007-04-10 04:03:00,3.82619,3.83135,3.82166,3.83135,4890000.0
2007-04-10 04:04:00,3.83094,3.83094,3.82013,3.82779,6380000.0
2007-04-10 04:05:00,3.82638,3.83126,3.82628,3.82628,4880000.0
2007-04-10 04:06:00,3.83072,3.83072,3.81703,3.82437,13530000.0
2007-04-10 04:08:00,3.82761,3.8326,3.82182,3.82852,5640000.0
2007-04-10 04:09:00,3.8327,3.83435,3.82234,3.82689,14270000.0
2007-04-10 04:10:00,3.83046,3.83204,3.82127,3.82784,5250000.0
2007-04-10 04:11:00,3.83124,3.83172,3.82234,3.82234,4510000.0
2007-04-10 04:12:00,3.82794,3.83218,3.8213,3.83103,6760000.0
2007-04-10 04:13:00,3.82759,3.83192,3.82181,3.82189,5250000.0
2007-04-10 04:14:00,3.82917,3.82985,3.82024,3.82764,7890000.0
2007-04-10 04:15:00,3.82774,3.83188,3.82265,3.82798,4500000.0
2007-04-10 04:16:00,3.82391,3.83376,3.82391,3.82911,5640000.0
2007-04-10 04:17:00,3.83072,3.83072,3.82164,3.83004,4880000.0
2007-04-10 04:18:00,3.83164,3.8317,3.82214,3.82712,3750000.0
2007-04-10 04:20:00,3.82723,3.83342,3.82378,3.83258,9000000.0
2007-04-10 04:21:00,3.8309,3.83175,3.82244,3.83175,3750000.0
2007-04-10 04:22:00,3.82734,3.83277,3.8231,3.827,4880000.0
2007-04-10 04:23:00,3.8313,3.83209,3.82604,3.82624,5630000.0
2007-04-10 04:24:00,3.8275,3.83298,3.82273,3.82746,6010000.0
2007-04-10 04:25:00,3.82573,3.8318,3.82573,3.82747,4880000.0
2007-04-10 04:26:00,3.8291,3.82992,3.82102,3.82151,7130000.0
2007-04-10 04:27:00,3.83215,3.83313,3.82776,3.83082,7500000.0
2007-04-10 04:28:00,3.82622,3.83147,3.82174,3.83147,5630000.0
2007-04-10 04:29:00,3.82487,3.8308,3.81893,3.8308,4890000.0
2007-04-10 04:30:00,3.82854,3.83198,3.82047,3.82251,6000000.0
2007-04-10 04:31:00,3.82188,3.83134,3.82188,3.82734,7510000.0
2007-04-10 04:32:00,3.83196,3.83222,3.82669,3.82669,5250000.0
2007-04-10 04:33:00,3.83076,3.83076,3.81748,3.8249,12010000.0
2007-04-10 04:34:00,3.82869,3.83374,3.82635,3.82743,6760000.0
2007-04-10 04:35:00,3.82515,3.83041,3.82025,3.8258,7130000.0
2007-04-10 04:36:00,3.82976,3.83008,3.82019,3.83008,8250000.0
2007-04-10 04:37:00,3.83103,3.83133,3.82215,3.83133,6750000.0
2007-04-10 04:38:00,3.82118,3.83057,3.82118,3.8258,5260000.0
2007-04-10 04:39:00,3.831,3.8322,3.82304,3.83131,4880000.0
2007-04-10 04:40:00,3.82512,3.82908,3.81875,3.82908,4510000.0
2007-04-10 04:41:00,3.82524,3.82934,3.82524,3.82916,6000000.0
2007-04-10 04:42:00,3.82974,3.82974,3.82371,3.82621,6000000.0
2007-04-10 04:43:00,3.82563,3.83126,3.81875,3.82934,9010000.0
2007-04-10 04:44:00,3.82605,3.82992,3.82352,3.82992,6380000.0
2007-04-10 04:45:00,3.82916,3.83017,3.82303,3.82917,6760000.0
2007-04-10 04:46:00,3.82852,3.82884,3.8191,3.82442,4890000.0
2007-04-10 04:47:00,3.82637,3.82998,3.82576,3.82576,4130000.0
2007-04-10 04:48:00,3.8304,3.83073,3.82689,3.83073,3380000.0
2007-04-10 04:49:00,3.82554,3.82554,3.81938,3.81938,1500000.0
2007-04-10 04:50:00,3.82996,3.83038,3.82424,3.82927,5630000.0
2007-04-10 04:51:00,3.82591,3.8337,3.82591,3.82593,10140000.0
2007-04-10 04:52:00,3.82643,3.82709,3.82643,3.82709,1130000.0
2007-04-10 04:53:00,3.82493,3.8303,3.82493,3.8303,5640000.0
2007-04-10 04:54:00,3.83035,3.83035,3.82511,3.82993,7140000.0
2007-04-10 04:55:00,3.8297,3.83138,3.82619,3.83056,4510000.0
2007-04-10 04:56:00,3.82928,3.82928,3.82446,3.82885,6010000.0
2007-04-10 04:57:00,3.83014,3.83081,3.82826,3.83073,6760000.0
2007-04-10 04:58:00,3.82713,3.83071,3.82523,3.82682,5260000.0
2007-04-10 05:00:00,3.8274,3.83063,3.82556,3.82958,4880000.0
2007-04-10 05:01:00,3.82648,3.82944,3.82631,3.82631,2250000.0
2007-04-10 05:05:00,3.82496,3.83277,3.82496,3.8269,7140000.0
2007-04-10 05:06:00,3.82673,3.83356,3.82673,3.83356,10160000.0
2007-04-10 05:07:00,3.83125,3.83193,3.8265,3.82811,9390000.0
2007-04-10 05:09:00,3.83143,3.83143,3.82504,3.82986,5250000.0
2007-04-10 05:10:00,3.83181,3.83197,3.82147,3.8318,6760000.0
2007-04-10 05:11:00,3.82709,3.83278,3.82591,3.82591,6010000.0
2007-04-10 05:12:00,3.82387,3.83543,3.82387,3.82658,9010000.0
2007-04-10 05:13:00,3.82433,3.83139,3.82034,3.83139,5250000.0
2007-04-10 05:15:00,3.82808,3.82808,3.82621,3.82641,4500000.0
2007-04-10 05:16:00,3.83211,3.83462,3.82453,3.8273,8260000.0
2007-04-10 05:17:00,3.82988,3.83155,3.82643,3.82643,5260000.0
2007-04-10 05:18:00,3.82733,3.8325,3.8223,3.82823,8640000.0
2007-04-10 05:19:00,3.82842,3.83187,3.82661,3.83045,5280000.0
2007-04-10 05:20:00,3.8308,3.83103,3.82437,3.82949,5260000.0
2007-04-10 05:21:00,3.8299,3.83089,3.82424,3.83089,3750000.0
2007-04-10 05:22:00,3.82266,3.83177,3.82266,3.82644,6000000.0
2007-04-10 05:23:00,3.82686,3.83175,3.82317,3.82317,5630000.0
2007-04-10 05:24:00,3.82798,3.83138,3.82742,3.83138,4510000.0
2007-04-10 05:25:00,3.83091,3.83091,3.82527,3.82557,4510000.0
2007-04-10 05:26:00,3.82745,3.82745,3.82457,3.82457,1130000.0
2007-04-10 05:27:00,3.82823,3.83073,3.82158,3.82793,8650000.0
2007-04-10 05:29:00,3.82716,3.83212,3.82115,3.83212,6780000.0
2007-04-10 05:30:00,3.8273,3.83064,3.82127,3.83051,11640000.0
2007-04-10 05:31:00,3.83201,3.83345,3.82469,3.82665,5660000.0
2007-04-10 05:32:00,3.82964,3.83014,3.82505,3.82998,4510000.0
2007-04-10 05:33:00,3.82971,3.83202,3.822,3.83009,5260000.0
2007-04-10 05:34:00,3.82692,3.83193,3.82213,3.83172,4140000.0
2007-04-10 05:35:00,3.82362,3.83018,3.81938,3.82123,4890000.0
2007-04-10 05:36:00,3.82698,3.83204,3.8212,3.8212,2660000.0
2007-04-10 05:37:00,3.8251,3.83072,3.82067,3.82539,11280000.0
2007-04-10 05:39:00,3.8206,3.83168,3.8206,3.83168,4140000.0
2007-04-10 05:40:00,3.8315,3.83182,3.82452,3.82729,5270000.0
2007-04-10 05:41:00,3.82731,3.82888,3.82439,3.82439,3760000.0
2007-04-10 05:42:00,3.82833,3.83274,3.82833,3.83191,4510000.0
2007-04-10 05:43:00,3.82731,3.83136,3.82204,3.82204,3380000.0
2007-04-10 05:44:00,3.82831,3.82967,3.82494,3.82513,6010000.0
2007-04-10 05:46:00,3.8313,3.8329,3.82185,3.83132,6030000.0
2007-04-10 05:47:00,3.83182,3.83182,3.8273,3.83162,4140000.0
2007-04-10 05:48:00,3.83054,3.83177,3.82758,3.82827,4530000.0
2007-04-10 05:49:00,3.83099,3.83319,3.82226,3.82313,5270000.0
2007-04-10 05:50:00,3.83192,3.83202,3.82776,3.83067,5260000.0
2007-04-10 05:51:00,3.82252,3.83258,3.82252,3.82252,6020000.0
2007-04-10 05:52:00,3.83126,3.83327,3.82655,3.82811,4890000.0
2007-04-10 05:53:00,3.82774,3.83096,3.82158,3.82804,4510000.0
2007-04-10 05:54:00,3.82692,3.8334,3.82687,3.82812,5250000.0
2007-04-10 05:55:00,3.83113,3.83342,3.82392,3.83287,3770000.0
2007-04-10 05:56:00,3.83176,3.83176,3.82152,3.82646,6020000.0
2007-04-10 05:57:00,3.83193,3.83227,3.82667,3.82782,4140000.0
2007-04-10 05:58:00,3.82827,3.83237,3.82237,3.82254,7130000.0
2007-04-10 05:59:00,3.83163,3.83175,3.82481,3.82936,3400000.0
2007-04-10 06:00:00,3.83296,3.83591,3.82315,3.8274,12050000.0
2007-04-10 06:01:00,3.83163,3.83163,3.82175,3.83012,4520000.0
2007-04-10 06:02:00,3.82794,3.8308,3.81927,3.82981,4890000.0
2007-04-10 06:03:00,3.82841,3.83339,3.82841,3.82917,4130000.0
2007-04-10 06:04:00,3.8308,3.83146,3.82478,3.83146,4880000.0
2007-04-10 06:05:00,3.82858,3.8326,3.82328,3.83258,4510000.0
2007-04-10 06:06:00,3.83196,3.83196,3.82602,3.83078,5260000.0
2007-04-10 06:07:00,3.82629,3.82633,3.82201,3.82201,4510000.0
2007-04-10 06:08:00,3.82686,3.83049,3.82686,3.82781,4130000.0
2007-04-10 06:09:00,3.82987,3.83043,3.81994,3.83043,4510000.0
2007-04-10 06:10:00,3.82211,3.83138,3.82211,3.83106,7880000.0
2007-04-10 06:14:00,3.82443,3.83165,3.82127,3.82127,4130000.0
2007-04-10 06:15:00,3.83135,3.83155,3.82548,3.83089,4510000.0
2007-04-10 06:17:00,3.82176,3.83297,3.82176,3.83122,7140000.0
2007-04-10 06:18:00,3.82547,3.83255,3.82339,3.83141,4510000.0
2007-04-10 06:19:00,3.82554,3.8322,3.82186,3.82751,7140000.0
2007-04-10 06:20:00,3.83047,3.83116,3.83047,3.83116,1130000.0
2007-04-10 06:21:00,3.83059,3.83073,3.82152,3.82969,3400000.0
2007-04-10 06:22:00,3.83017,3.83055,3.82244,3.82789,2260000.0
2007-04-10 06:23:00,3.82314,3.83196,3.82314,3.83196,3760000.0
2007-04-10 06:24:00,3.82744,3.83009,3.82608,3.82777,4510000.0
2007-04-10 06:25:00,3.83078,3.83128,3.82182,3.82676,6020000.0
2007-04-10 06:26:00,3.82803,3.83311,3.82311,3.82737,5630000.0
2007-04-10 06:28:00,3.83087,3.83113,3.82238,3.83076,4900000.0
2007-04-10 06:30:00,3.82706,3.83162,3.82208,3.83,4510000.0
2007-04-10 06:31:00,3.82234,3.83197,3.82234,3.83146,4140000.0
2007-04-10 06:32:00,3.82582,3.82948,3.82177,3.82625,4890000.0
2007-04-10 06:33:00,3.82708,3.83283,3.82262,3.83186,4150000.0
2007-04-10 06:34:00,3.82573,3.83057,3.8245,3.82996,5270000.0
2007-04-10 06:35:00,3.83083,3.83128,3.82596,3.83062,3400000.0
2007-04-10 06:36:00,3.83017,3.83262,3.82717,3.83064,5640000.0
2007-04-10 06:37:00,3.82609,3.83134,3.82604,3.83134,4880000.0
2007-04-10 06:38:00,3.83089,3.83099,3.82565,3.82638,5260000.0
2007-04-10 06:40:00,3.82684,3.83134,3.82592,3.83063,6010000.0
2007-04-10 06:41:00,3.82522,3.82995,3.82404,3.82512,10880000.0
2007-04-10 06:42:00,3.82973,3.83011,3.82499,3.82683,4880000.0
2007-04-10 06:43:00,3.82981,3.83121,3.8275,3.83121,4130000.0
2007-04-10 06:44:00,3.8272,3.83403,3.8272,3.83223,4880000.0
2007-04-10 06:45:00,3.82602,3.83137,3.82588,3.82588,10510000.0
2007-04-10 06:49:00,3.83084,3.83084,3.82582,3.82728,5250000.0
2007-04-10 06:50:00,3.82634,3.83174,3.82175,3.82483,8630000.0
2007-04-10 06:53:00,3.82616,3.82998,3.8261,3.82861,2640000.0
2007-04-10 06:54:00,3.82771,3.83236,3.82667,3.82667,3390000.0
2007-04-10 06:56:00,3.83122,3.83278,3.82271,3.82271,5640000.0
2007-04-10 06:58:00,3.82987,3.83148,3.82454,3.82612,4510000.0
2007-04-10 07:01:00,3.82684,3.83025,3.82615,3.82615,3760000.0
2007-04-10 07:02:00,3.83178,3.83437,3.8259,3.82968,7510000.0
2007-04-10 07:03:00,3.82895,3.83459,3.82408,3.83305,5270000.0
2007-04-10 07:04:00,3.8304,3.83145,3.82185,3.82805,6400000.0
2007-04-10 07:08:00,3.82283,3.82283,3.82283,3.82283,750000.0
2007-04-10 07:09:00,3.83107,3.8321,3.82686,3.83097,3010000.0
2007-04-10 07:10:00,3.83067,3.83139,3.82177,3.82813,6000000.0
2007-04-10 07:12:00,3.83154,3.83154,3.82935,3.83154,3750000.0
2007-04-10 07:13:00,3.83209,3.83235,3.82272,3.83164,7500000.0
2007-04-10 07:16:00,3.83145,3.83145,3.82485,3.8302,4880000.0
2007-04-10 07:17:00,3.83069,3.83237,3.82687,3.83233,3750000.0
2007-04-10 07:18:00,3.82971,3.82971,3.81922,3.82905,6000000.0
2007-04-10 07:19:00,3.82961,3.83065,3.82174,3.83065,3380000.0
2007-04-10 07:20:00,3.82856,3.8299,3.82856,3.8299,1500000.0
2007-04-10 07:21:00,3.82624,3.83181,3.82489,3.82607,12750000.0
2007-04-10 07:23:00,3.82736,3.83177,3.82736,3.83177,3000000.0
2007-04-10 07:24:00,3.83227,3.83342,3.82847,3.82901,3750000.0
2007-04-10 07:25:00,3.83207,3.83207,3.82341,3.82902,4880000.0
2007-04-10 07:26:00,3.83112,3.83112,3.82395,3.82585,6750000.0
2007-04-10 07:27:00,3.8266,3.83589,3.82552,3.82952,10500000.0
2007-04-10 07:28:00,3.82602,3.83307,3.82243,3.82828,10510000.0
2007-04-10 07:29:00,3.83193,3.83193,3.82222,3.82237,3750000.0
2007-04-10 07:30:00,3.83269,3.83472,3.82486,3.83213,11260000.0
2007-04-10 07:31:00,3.82197,3.83125,3.82149,3.82606,4510000.0
2007-04-10 07:32:00,3.83227,3.83227,3.82693,3.82693,1500000.0
2007-04-10 07:33:00,3.82738,3.83132,3.82269,3.82759,3000000.0
2007-04-10 07:35:00,3.83153,3.83182,3.8221,3.83046,7140000.0
2007-04-10 07:36:00,3.83142,3.83214,3.82675,3.82757,5630000.0
2007-04-10 07:37:00,3.83187,3.83205,3.82275,3.82275,6770000.0
2007-04-10 07:38:00,3.82785,3.83554,3.82769,3.82769,7920000.0
2007-04-10 07:40:00,3.83216,3.83216,3.82683,3.83067,4890000.0
2007-04-10 07:41:00,3.83049,3.83429,3.82325,3.82675,5660000.0
2007-04-10 07:42:00,3.82809,3.83312,3.82341,3.82771,7500000.0
2007-04-10 07:43:00,3.82823,3.8317,3.82109,3.8317,7900000.0
2007-04-10 07:44:00,3.82435,3.83247,3.82139,3.82817,3010000.0
2007-04-10 07:45:00,3.82698,3.83077,3.82698,3.83077,1500000.0
2007-04-10 07:46:00,3.83139,3.83139,3.8253,3.8253,4520000.0
2007-04-10 07:47:00,3.8276,3.83226,3.82708,3.82708,5650000.0
2007-04-10 07:48:00,3.82859,3.83217,3.82273,3.82273,4530000.0
2007-04-10 07:49:00,3.83045,3.83273,3.82283,3.83099,9390000.0
2007-04-10 07:50:00,3.82679,3.83106,3.81999,3.83082,5630000.0
2007-04-10 07:51:00,3.82645,3.8321,3.82314,3.82314,3380000.0
2007-04-10 07:52:00,3.82996,3.8301,3.82082,3.82447,2270000.0
2007-04-10 07:53:00,3.82872,3.83388,3.82858,3.8288,4520000.0
2007-04-10 07:54:00,3.83274,3.83402,3.82294,3.82899,6390000.0
2007-04-10 07:55:00,3.82765,3.83156,3.82159,3.8225,10150000.0
2007-04-10 07:56:00,3.82206,3.83308,3.82046,3.82819,10910000.0
2007-04-10 07:57:00,3.82961,3.83332,3.82336,3.83073,7890000.0
2007-04-10 07:58:00,3.82756,3.83496,3.82756,3.83327,6400000.0
2007-04-10 07:59:00,3.83234,3.83234,3.8222,3.83132,13140000.0
2007-04-10 08:00:00,3.82657,3.83314,3.82332,3.82332,4530000.0
2007-04-10 08:01:00,3.8291,3.83442,3.82793,3.83231,4520000.0
2007-04-10 08:02:00,3.82896,3.83156,3.82217,3.83091,6790000.0
2007-04-10 08:03:00,3.82849,3.83431,3.8248,3.8341,3760000.0
2007-04-10 08:04:00,3.83267,3.83443,3.82466,3.82819,6770000.0
2007-04-10 08:05:00,3.82871,3.8334,3.82216,3.82923,6010000.0
2007-04-10 08:06:00,3.83197,3.83277,3.82198,3.82763,10520000.0
2007-04-10 08:07:00,3.83393,3.83423,3.82867,3.83302,6000000.0
2007-04-10 08:08:00,3.8315,3.83333,3.82345,3.83139,4520000.0
2007-04-10 08:09:00,3.83262,3.83262,3.82312,3.82312,9400000.0
2007-04-10 08:10:00,3.82692,3.83273,3.82079,3.83182,13910000.0
2007-04-10 08:11:00,3.83109,3.83737,3.82543,3.83382,9030000.0
2007-04-10 08:12:00,3.83454,3.83532,3.82481,3.83278,12040000.0
2007-04-10 08:14:00,3.82804,3.83228,3.82804,3.83228,1890000.0
2007-04-10 08:15:00,3.83112,3.83196,3.82047,3.83069,5260000.0
2007-04-10 08:16:00,3.82875,3.83295,3.82834,3.83295,4510000.0
2007-04-10 08:17:00,3.83043,3.832,3.82381,3.82415,3390000.0
2007-04-10 08:18:00,3.83091,3.8316,3.8217,3.8316,7510000.0
2007-04-10 08:19:00,3.82059,3.82905,3.8183,3.8287,7510000.0
2007-04-10 08:20:00,3.82434,3.83305,3.82434,3.83064,6020000.0
2007-04-10 08:21:00,3.83125,3.83247,3.82658,3.83088,6030000.0
2007-04-10 08:22:00,3.82684,3.83233,3.82141,3.83153,4510000.0
2007-04-10 08:23:00,3.82573,3.83488,3.82573,3.83318,7510000.0
2007-04-10 08:24:00,3.82889,3.82951,3.8208,3.82898,5270000.0
2007-04-10 08:25:00,3.82965,3.83245,3.82592,3.8309,4150000.0
2007-04-10 08:26:00,3.83162,3.83576,3.82411,3.83222,7880000.0
2007-04-10 08:27:00,3.83241,3.83408,3.82598,3.83179,6770000.0
2007-04-10 08:28:00,3.83196,3.83361,3.82696,3.83173,7510000.0
2007-04-10 08:29:00,3.83237,3.83463,3.82679,3.82679,3760000.0
2007-04-10 08:30:00,3.83202,3.83476,3.82953,3.83026,4510000.0
2007-04-10 08:31:00,3.83305,3.83535,3.8299,3.8299,5260000.0
2007-04-10 08:32:00,3.83181,3.83286,3.82815,3.83142,4140000.0
2007-04-10 08:33:00,3.82793,3.83404,3.82562,3.83159,6010000.0
2007-04-10 08:34:00,3.83065,3.83483,3.82415,3.82415,4880000.0
2007-04-10 08:35:00,3.82724,3.83315,3.82421,3.83051,4890000.0
2007-04-10 08:36:00,3.83203,3.83298,3.82142,3.8227,4890000.0
2007-04-10 08:37:00,3.83009,3.8349,3.82377,3.82948,7880000.0
2007-04-10 08:38:00,3.83259,3.83651,3.82687,3.83306,6770000.0
2007-04-10 08:39:00,3.83248,3.83248,3.82409,3.82804,4880000.0
2007-04-10 08:40:00,3.82413,3.83365,3.82403,3.83351,4880000.0
2007-04-10 08:41:00,3.82555,3.83816,3.82555,3.82796,7510000.0
2007-04-10 08:42:00,3.83142,3.83142,3.82588,3.83034,6390000.0
2007-04-10 08:43:00,3.82831,3.83391,3.82831,3.82984,5250000.0
2007-04-10 08:44:00,3.82964,3.83771,3.82668,3.83445,10520000.0
2007-04-10 08:45:00,3.82434,3.83444,3.82434,3.82964,4140000.0
2007-04-10 08:47:00,3.82929,3.83375,3.82389,3.83274,7140000.0
2007-04-10 08:48:00,3.83325,3.83868,3.82919,3.82919,7890000.0
2007-04-10 08:49:00,3.82722,3.83187,3.82605,3.82809,6760000.0
2007-04-10 08:50:00,3.83102,3.83257,3.82726,3.83221,6750000.0
2007-04-10 08:51:00,3.83291,3.83627,3.82815,3.83627,6390000.0
2007-04-10 08:52:00,3.83141,3.83141,3.81996,3.82305,7130000.0
2007-04-10 08:53:00,3.83075,3.83185,3.82072,3.82924,7500000.0
2007-04-10 08:54:00,3.82804,3.83087,3.82116,3.82754,6000000.0
2007-04-10 08:55:00,3.82953,3.83897,3.82611,3.83605,5260000.0
2007-04-10 08:56:00,3.83056,3.83142,3.82266,3.82639,7510000.0
2007-04-10 08:57:00,3.8286,3.83541,3.82508,3.82939,3770000.0
2007-04-10 08:58:00,3.83219,3.83394,3.823,3.82908,6000000.0
2007-04-10 08:59:00,3.82761,3.83436,3.82219,3.82219,4890000.0
2007-04-10 09:00:00,3.82775,3.83577,3.82611,3.82629,6760000.0
2007-04-10 09:01:00,3.8296,3.83118,3.82622,3.83115,4510000.0
2007-04-10 09:02:00,3.82639,3.83376,3.82639,3.82756,4510000.0
2007-04-10 09:03:00,3.82606,3.83636,3.824,3.824,6750000.0
2007-04-10 09:04:00,3.82917,3.83,3.82389,3.82389,6390000.0
2007-04-10 09:05:00,3.83191,3.83313,3.82729,3.83174,7140000.0
2007-04-10 09:06:00,3.83306,3.83532,3.82508,3.83358,6770000.0
2007-04-10 09:07:00,3.82889,3.83542,3.82561,3.83437,6400000.0
2007-04-10 09:08:00,3.83326,3.83362,3.82841,3.83362,3010000.0
2007-04-10 09:09:00,3.83358,3.83533,3.82825,3.82825,4880000.0
2007-04-10 09:10:00,3.83282,3.83551,3.82997,3.8341,7140000.0
2007-04-10 09:11:00,3.82964,3.83331,3.82406,3.83196,5260000.0
2007-04-10 09:12:00,3.83449,3.83532,3.82497,3.83075,8250000.0
2007-04-10 09:13:00,3.826,3.83586,3.826,3.82619,5270000.0
2007-04-10 09:14:00,3.8295,3.83585,3.82514,3.83524,15040000.0
2007-04-10 09:17:00,3.83292,3.83292,3.82342,3.82342,5290000.0
2007-04-10 09:19:00,3.83113,3.83698,3.82662,3.83552,5630000.0
2007-04-10 09:20:00,3.83119,3.837,3.83033,3.837,7510000.0
2007-04-10 09:21:00,3.83551,3.83699,3.83551,3.83699,1130000.0
2007-04-10 09:22:00,3.8363,3.8363,3.83,3.83,9010000.0
2007-04-10 09:23:00,3.83408,3.8383,3.8312,3.83276,4880000.0
2007-04-10 09:25:00,3.83715,3.83715,3.82774,3.82774,1130000.0
2007-04-10 09:26:00,3.83384,3.84036,3.82826,3.8369,4510000.0
2007-04-10 09:31:00,3.83442,3.8374,3.83151,3.83514,5260000.0
2007-04-10 09:32:00,3.82933,3.8361,3.82933,3.8361,4510000.0
2007-04-10 09:33:00,3.83726,3.83873,3.82972,3.83812,6380000.0
2007-04-10 09:34:00,3.83416,3.83995,3.83399,3.836,6390000.0
2007-04-10 09:35:00,3.83389,3.84199,3.83389,3.83932,6760000.0
2007-04-10 09:36:00,3.83691,3.84132,3.83557,3.84132,6000000.0
2007-04-10 09:37:00,3.84157,3.84157,3.83462,3.84075,5640000.0
2007-04-10 09:38:00,3.84014,3.84014,3.8295,3.83469,5630000.0
2007-04-10 09:39:00,3.83991,3.84166,3.83206,3.8412,6770000.0
2007-04-10 09:40:00,3.83606,3.84254,3.8317,3.83415,4500000.0
2007-04-10 09:41:00,3.83364,3.83838,3.82889,3.83835,6000000.0
2007-04-10 09:42:00,3.83706,3.84228,3.83706,3.84005,4890000.0
2007-04-10 09:43:00,3.84264,3.84425,3.83499,3.83868,4880000.0
2007-04-10 09:44:00,3.84312,3.84312,3.83436,3.84132,11650000.0
2007-04-10 09:45:00,3.84287,3.84294,3.83314,3.84294,3770000.0
2007-04-10 09:46:00,3.84058,3.84469,3.83618,3.83773,4510000.0
2007-04-10 09:47:00,3.84047,3.84095,3.83415,3.84053,6770000.0
2007-04-10 09:48:00,3.8435,3.8435,3.83299,3.83299,4880000.0
2007-04-10 09:49:00,3.83333,3.84278,3.83333,3.84136,4140000.0
2007-04-10 09:50:00,3.8333,3.84651,3.8333,3.84268,7500000.0
2007-04-10 09:52:00,3.83723,3.84166,3.83722,3.84018,4880000.0
2007-04-10 09:53:00,3.83902,3.8445,3.83345,3.83345,6770000.0
2007-04-10 09:54:00,3.84088,3.84088,3.83221,3.83221,5250000.0
2007-04-10 09:55:00,3.84104,3.84104,3.83097,3.83097,4510000.0
2007-04-10 09:56:00,3.83831,3.8412,3.83114,3.8336,6010000.0
2007-04-10 09:57:00,3.83762,3.84126,3.83028,3.83828,5270000.0
2007-04-10 09:58:00,3.83483,3.84119,3.83483,3.84119,5630000.0
2007-04-10 09:59:00,3.83175,3.84213,3.83175,3.84213,11650000.0
2007-04-10 10:00:00,3.8415,3.84219,3.8318,3.83785,4890000.0
2007-04-10 10:01:00,3.83614,3.84043,3.83496,3.83897,4880000.0
2007-04-10 10:02:00,3.8406,3.84119,3.83135,3.83918,7140000.0
2007-04-10 10:03:00,3.84018,3.84084,3.83388,3.84084,7140000.0
2007-04-10 10:04:00,3.84032,3.84184,3.83599,3.83686,7130000.0
2007-04-10 10:05:00,3.84149,3.84149,3.8351,3.83662,4890000.0
2007-04-10 10:06:00,3.84047,3.84067,3.83127,3.83979,4890000.0
2007-04-10 10:08:00,3.83873,3.84115,3.83429,3.8397,8270000.0
2007-04-10 10:09:00,3.84005,3.84104,3.82971,3.84104,7880000.0
2007-04-10 10:10:00,3.83464,3.84527,3.83464,3.84297,7880000.0
2007-04-10 10:12:00,3.84217,3.84298,3.83496,3.83885,7500000.0
2007-04-10 10:13:00,3.8407,3.84107,3.83517,3.83849,6750000.0
2007-04-10 10:15:00,3.8396,3.8414,3.83511,3.8398,6020000.0
2007-04-10 10:16:00,3.84164,3.84164,3.8354,3.83914,4510000.0
2007-04-10 10:18:00,3.83555,3.83774,3.8303,3.83247,3770000.0
2007-04-10 10:19:00,3.83771,3.83875,3.82944,3.83526,6390000.0
2007-04-10 10:20:00,3.83823,3.83922,3.83225,3.83837,7520000.0
2007-04-10 10:21:00,3.83737,3.83879,3.83299,3.83837,6770000.0
2007-04-10 10:22:00,3.83809,3.84024,3.83102,3.83585,6770000.0
2007-04-10 10:24:00,3.83491,3.84015,3.8318,3.83875,7880000.0
2007-04-10 10:26:00,3.83799,3.83867,3.82995,3.83344,4910000.0
2007-04-10 10:27:00,3.83888,3.83891,3.82983,3.83765,4520000.0
2007-04-10 10:28:00,3.83412,3.83906,3.83297,3.83297,3770000.0
2007-04-10 10:32:00,3.83794,3.84037,3.83088,3.83926,6000000.0
2007-04-10 10:34:00,3.83504,3.83692,3.82729,3.82839,6030000.0
2007-04-10 10:38:00,3.83428,3.83716,3.83275,3.8366,5640000.0
2007-04-10 10:39:00,3.83411,3.84012,3.82912,3.84012,5640000.0
2007-04-10 10:40:00,3.83683,3.83806,3.8298,3.83806,4140000.0
2007-04-10 10:41:00,3.83435,3.83851,3.82777,3.83851,5260000.0
2007-04-10 10:44:00,3.83359,3.83924,3.83281,3.83543,6010000.0
2007-04-10 10:45:00,3.83773,3.83966,3.83264,3.83924,6380000.0
2007-04-10 10:46:00,3.83837,3.83837,3.82941,3.83637,4510000.0
2007-04-10 10:47:00,3.833,3.83856,3.8328,3.83796,5250000.0
2007-04-10 10:48:00,3.83849,3.83849,3.82912,3.83344,6760000.0
2007-04-10 10:52:00,3.83892,3.83892,3.83406,3.83502,5630000.0
2007-04-10 10:54:00,3.8364,3.8398,3.82908,3.83832,5630000.0
2007-04-10 10:55:00,3.83326,3.83838,3.83019,3.83711,7880000.0
2007-04-10 10:56:00,3.83631,3.8394,3.82913,3.83341,7510000.0
2007-04-10 10:57:00,3.84047,3.84346,3.83564,3.83564,7130000.0
2007-04-10 10:58:00,3.83327,3.83865,3.83249,3.83742,5640000.0
2007-04-10 10:59:00,3.83764,3.83831,3.82958,3.83757,6010000.0
2007-04-10 11:02:00,3.82886,3.83847,3.82585,3.82585,6760000.0
2007-04-10 11:03:00,3.83165,3.83565,3.82732,3.83169,7130000.0
2007-04-10 11:04:00,3.83394,3.83968,3.82987,3.83302,4140000.0
2007-04-10 11:05:00,3.83328,3.8384,3.82975,3.8384,7500000.0
2007-04-10 11:06:00,3.83843,3.84051,3.831,3.83827,7130000.0
2007-04-10 11:07:00,3.83197,3.84316,3.83197,3.83494,4520000.0
2007-04-10 11:08:00,3.83847,3.83847,3.829,3.83632,5270000.0
2007-04-10 11:10:00,3.83396,3.83932,3.8286,3.8358,6750000.0
2007-04-10 11:12:00,3.84035,3.84104,3.8314,3.84016,7510000.0
2007-04-10 11:13:00,3.8368,3.84161,3.83396,3.83913,5260000.0
2007-04-10 11:14:00,3.83863,3.84244,3.83214,3.83985,10160000.0
2007-04-10 11:15:00,3.83659,3.84177,3.83442,3.84177,4890000.0
2007-04-10 11:16:00,3.83448,3.8429,3.83252,3.83827,4520000.0
2007-04-10 11:17:00,3.84126,3.84126,3.83144,3.83177,4510000.0
2007-04-10 11:18:00,3.83958,3.84157,3.83284,3.84157,4880000.0
2007-04-10 11:19:00,3.83581,3.84112,3.8348,3.84082,4510000.0
2007-04-10 11:20:00,3.8361,3.84195,3.83084,3.84195,5250000.0
2007-04-10 11:21:00,3.83799,3.84531,3.8323,3.84051,7510000.0
2007-04-10 11:22:00,3.84137,3.84231,3.83894,3.84213,6390000.0
2007-04-10 11:23:00,3.84111,3.84192,3.83358,3.83795,4510000.0
2007-04-10 11:26:00,3.83645,3.84162,3.83525,3.84162,3770000.0
2007-04-10 11:27:00,3.84165,3.8422,3.83518,3.84042,6390000.0
2007-04-10 11:28:00,3.83663,3.84209,3.83265,3.83901,5650000.0
2007-04-10 11:29:00,3.84094,3.84094,3.83203,3.84032,5640000.0
2007-04-10 11:30:00,3.83984,3.84071,3.83107,3.83107,5640000.0
2007-04-10 11:31:00,3.83794,3.84137,3.83634,3.84137,3780000.0
2007-04-10 11:32:00,3.84073,3.84105,3.83066,3.83599,4520000.0
2007-04-10 11:33:00,3.8423,3.84408,3.83632,3.84084,6010000.0
2007-04-10 11:34:00,3.84142,3.84142,3.83461,3.83542,4880000.0
2007-04-10 11:35:00,3.83794,3.84165,3.83499,3.84025,6010000.0
2007-04-10 11:37:00,3.8399,3.84335,3.83206,3.84142,7140000.0
2007-04-10 11:38:00,3.83373,3.83802,3.8289,3.83749,6010000.0
2007-04-10 11:39:00,3.83355,3.84135,3.83012,3.83815,3030000.0
2007-04-10 11:40:00,3.83564,3.84101,3.83145,3.83145,5250000.0
2007-04-10 11:41:00,3.83972,3.84085,3.83291,3.83798,6010000.0
2007-04-10 11:42:00,3.83911,3.84054,3.83491,3.83491,4510000.0
2007-04-10 11:43:00,3.82962,3.83921,3.82913,3.83921,6390000.0
2007-04-10 11:44:00,3.83666,3.84473,3.83516,3.83516,5260000.0
2007-04-10 11:46:00,3.83815,3.84172,3.83375,3.83603,6400000.0
2007-04-10 11:49:00,3.83721,3.84039,3.83312,3.83428,6380000.0
2007-04-10 11:52:00,3.84027,3.84027,3.83401,3.83839,4510000.0
2007-04-10 11:53:00,3.84031,3.8421,3.83086,3.83086,7510000.0
2007-04-10 11:55:00,3.83536,3.84151,3.83166,3.83826,5630000.0
2007-04-10 11:56:00,3.83548,3.84064,3.83418,3.83587,4510000.0
2007-04-10 11:58:00,3.83752,3.84069,3.83313,3.83419,5640000.0
2007-04-10 11:59:00,3.84061,3.84139,3.83458,3.83962,6780000.0
2007-04-10 12:05:00,3.84041,3.84041,3.83401,3.83862,4150000.0
2007-04-10 12:09:00,3.83496,3.8403,3.83496,3.83569,5260000.0
2007-04-10 12:11:00,3.84156,3.84428,3.83136,3.83136,5250000.0
2007-04-10 12:14:00,3.83886,3.84176,3.83285,3.83734,6760000.0
2007-04-10 12:15:00,3.82719,3.83872,3.82719,3.83868,4510000.0
2007-04-10 12:17:00,3.83694,3.8385,3.83209,3.83209,4510000.0
2007-04-10 12:18:00,3.83308,3.83881,3.82865,3.83441,4520000.0
2007-04-10 12:19:00,3.83828,3.83931,3.83026,3.83365,4140000.0
2007-04-10 12:23:00,3.83497,3.84034,3.83269,3.83357,5260000.0
2007-04-10 12:24:00,3.84201,3.84596,3.83197,3.83197,8260000.0
2007-04-10 12:25:00,3.84045,3.8422,3.83212,3.83776,10530000.0
2007-04-10 12:28:00,3.84115,3.8412,3.83585,3.83978,6000000.0
2007-04-10 12:29:00,3.83891,3.8414,3.83449,3.84102,5630000.0
2007-04-10 12:32:00,3.83077,3.84417,3.83077,3.8367,6390000.0
2007-04-10 12:38:00,3.83519,3.83982,3.83414,3.83982,4890000.0
2007-04-10 12:40:00,3.83895,3.8406,3.83393,3.8406,5250000.0
2007-04-10 12:41:00,3.83647,3.84064,3.83121,3.83883,6010000.0
2007-04-10 12:42:00,3.83502,3.8424,3.83134,3.83936,9010000.0
2007-04-10 12:44:00,3.83859,3.83906,3.83384,3.83576,5650000.0
2007-04-10 12:46:00,3.83823,3.84079,3.82887,3.83753,5260000.0
2007-04-10 12:48:00,3.83579,3.84099,3.83023,3.83909,6000000.0
2007-04-10 12:50:00,3.83948,3.84049,3.82858,3.83724,4880000.0
2007-04-10 12:53:00,3.84085,3.84085,3.83094,3.83921,6010000.0
2007-04-10 12:54:00,3.83795,3.83871,3.82887,3.83835,4890000.0
2007-04-10 12:59:00,3.8408,3.8408,3.83088,3.83742,5630000.0
2007-04-10 13:02:00,3.83444,3.83985,3.82973,3.83788,5260000.0
2007-04-10 13:03:00,3.83361,3.8394,3.82776,3.8394,7520000.0
2007-04-10 13:04:00,3.83779,3.84154,3.83161,3.8373,5260000.0
2007-04-10 13:05:00,3.83817,3.83909,3.83496,3.83784,6010000.0
2007-04-10 13:06:00,3.83473,3.8361,3.82503,3.82503,5260000.0
2007-04-10 13:07:00,3.8389,3.83951,3.83279,3.83279,4140000.0
2007-04-10 13:08:00,3.83696,3.83901,3.83331,3.8384,4890000.0
2007-04-10 13:09:00,3.83561,3.84108,3.82796,3.83529,13520000.0
2007-04-10 13:12:00,3.83862,3.84017,3.83055,3.83503,6030000.0
2007-04-10 13:14:00,3.835,3.8399,3.82984,3.8371,9010000.0
2007-04-10 13:15:00,3.83048,3.84282,3.83048,3.84025,6390000.0
2007-04-10 13:16:00,3.82144,3.82652,3.81712,3.82277,5260000.0
2007-04-10 13:20:00,3.83711,3.83813,3.83117,3.83443,5260000.0
2007-04-10 13:21:00,3.82766,3.83847,3.82065,3.83847,6770000.0
2007-04-10 13:22:00,3.83385,3.83683,3.828,3.83284,5280000.0
2007-04-10 13:26:00,3.83736,3.83736,3.82424,3.83487,4890000.0
2007-04-10 13:27:00,3.83968,3.84,3.83508,3.83625,6010000.0
2007-04-10 13:28:00,3.83486,3.83926,3.83107,3.83926,7160000.0
2007-04-10 13:29:00,3.83693,3.83971,3.83317,3.83971,4510000.0
2007-04-10 13:30:00,3.83375,3.83938,3.83375,3.83663,6770000.0
2007-04-10 13:31:00,3.83897,3.83897,3.83381,3.83783,3770000.0
2007-04-10 13:32:00,3.8396,3.8396,3.83507,3.83944,6000000.0
2007-04-10 13:34:00,3.83496,3.84043,3.83465,3.83978,5630000.0
2007-04-10 13:36:00,3.82144,3.82652,3.81712,3.82652,6760000.0
2007-04-10 13:38:00,3.83659,3.841,3.83108,3.83688,6770000.0
2007-04-10 13:39:00,3.84127,3.84127,3.83464,3.83539,4880000.0
2007-04-10 13:40:00,3.83214,3.84366,3.83214,3.84174,6390000.0
2007-04-10 13:41:00,3.83688,3.83872,3.82947,3.82947,6010000.0
2007-04-10 13:42:00,3.83681,3.83948,3.82929,3.83948,6380000.0
2007-04-10 13:43:00,3.83426,3.83945,3.82911,3.83802,6010000.0
2007-04-10 13:44:00,3.839,3.83903,3.82966,3.83318,10500000.0
2007-04-10 13:45:00,3.83455,3.83962,3.83104,3.83822,7880000.0
2007-04-10 13:46:00,3.82083,3.82757,3.81812,3.82757,9760000.0
2007-04-10 13:47:00,3.83765,3.84045,3.83423,3.83495,5260000.0
2007-04-10 13:48:00,3.8319,3.84295,3.83164,3.8401,6010000.0
2007-04-10 13:50:00,3.83741,3.83978,3.83045,3.83784,7510000.0
2007-04-10 13:51:00,3.83823,3.83823,3.82427,3.82427,4510000.0
2007-04-10 13:52:00,3.83393,3.83956,3.83154,3.83154,5270000.0
2007-04-10 13:53:00,3.83929,3.84385,3.83373,3.83398,10130000.0
2007-04-10 13:54:00,3.83901,3.83901,3.82828,3.82943,14640000.0
2007-04-10 13:55:00,3.83952,3.84037,3.8332,3.8332,6760000.0
2007-04-10 13:56:00,3.8407,3.8407,3.82621,3.82775,5250000.0
2007-04-10 13:57:00,3.83622,3.84121,3.83157,3.8347,6010000.0
2007-04-10 13:58:00,3.83353,3.84225,3.83353,3.83988,5630000.0
2007-04-10 13:59:00,3.83697,3.83879,3.83175,3.83638,7510000.0
2007-04-10 14:00:00,3.83574,3.83953,3.8327,3.83843,3770000.0
2007-04-10 14:01:00,3.8319,3.83944,3.82771,3.83944,4140000.0
2007-04-10 14:02:00,3.82605,3.82605,3.81745,3.82193,6390000.0
2007-04-10 14:03:00,3.83988,3.84318,3.83322,3.83961,11280000.0
2007-04-10 14:04:00,3.84179,3.84261,3.83288,3.83288,4140000.0
2007-04-10 14:05:00,3.83443,3.8396,3.82934,3.83946,4890000.0
2007-04-10 14:06:00,3.83844,3.83966,3.83007,3.83367,9020000.0
2007-04-10 14:07:00,3.824,3.83871,3.824,3.83427,6390000.0
2007-04-10 14:09:00,3.83434,3.83921,3.832,3.83493,4890000.0
2007-04-10 14:12:00,3.82135,3.8385,3.82101,3.8385,6390000.0
2007-04-10 14:13:00,3.83552,3.84033,3.82874,3.84033,7510000.0
2007-04-10 14:14:00,3.84051,3.84064,3.82979,3.83783,4140000.0
2007-04-10 14:15:00,3.83959,3.842,3.83581,3.83701,10130000.0
2007-04-10 14:16:00,3.84012,3.84012,3.82865,3.83981,6020000.0
2007-04-10 14:17:00,3.82779,3.83778,3.82779,3.83778,6010000.0
2007-04-10 14:20:00,3.84042,3.84042,3.83202,3.83517,7510000.0
2007-04-10 14:22:00,3.82466,3.83827,3.82446,3.83073,8250000.0
2007-04-10 14:23:00,3.82896,3.83878,3.82896,3.83878,7130000.0
2007-04-10 14:24:00,3.84108,3.84154,3.83168,3.83657,4880000.0
2007-04-10 14:25:00,3.83867,3.84121,3.83205,3.83503,7130000.0
2007-04-10 14:27:00,3.82552,3.82563,3.81612,3.82546,6010000.0
2007-04-10 14:28:00,3.83594,3.84144,3.83569,3.83762,7510000.0
2007-04-10 14:29:00,3.8396,3.84155,3.83451,3.84155,4880000.0
2007-04-10 14:30:00,3.83946,3.84062,3.83314,3.84037,7890000.0
2007-04-10 14:31:00,3.83452,3.84068,3.83205,3.83981,7500000.0
2007-04-10 14:32:00,3.82937,3.83749,3.81763,3.81763,8260000.0
2007-04-10 14:33:00,3.83511,3.84121,3.82906,3.83551,7510000.0
2007-04-10 14:34:00,3.8353,3.83855,3.83381,3.83855,5250000.0
2007-04-10 14:35:00,3.83666,3.84063,3.82984,3.84063,4890000.0
2007-04-10 14:36:00,3.83546,3.83907,3.83328,3.83386,4510000.0
2007-04-10 14:37:00,3.82302,3.82657,3.82118,3.82118,4880000.0
2007-04-10 14:38:00,3.83638,3.8402,3.83462,3.83462,3000000.0
2007-04-10 14:39:00,3.84052,3.84187,3.83364,3.83364,6000000.0
2007-04-10 14:42:00,3.83668,3.83668,3.82727,3.83462,5630000.0
2007-04-10 14:43:00,3.8375,3.83821,3.83054,3.83717,6760000.0
2007-04-10 14:44:00,3.83762,3.83987,3.8268,3.83693,7530000.0
2007-04-10 14:45:00,3.83525,3.83861,3.82544,3.83861,7880000.0
2007-04-10 14:46:00,3.8357,3.83866,3.8299,3.83298,5640000.0
2007-04-10 14:47:00,3.83153,3.83696,3.8252,3.83658,7510000.0
2007-04-10 14:48:00,3.83546,3.83679,3.82903,3.83553,4520000.0
2007-04-10 14:49:00,3.83631,3.83791,3.83239,3.83507,7130000.0
2007-04-10 14:50:00,3.83149,3.83993,3.83149,3.83875,8650000.0
2007-04-10 14:51:00,3.8316,3.83794,3.8316,3.83187,4520000.0
2007-04-10 14:52:00,3.83746,3.83746,3.82126,3.827,4150000.0
2007-04-10 14:53:00,3.83473,3.83775,3.82818,3.83676,7510000.0
2007-04-10 14:54:00,3.83374,3.84061,3.83273,3.83899,5640000.0
2007-04-10 14:55:00,3.83685,3.83685,3.82717,3.8332,4540000.0
2007-04-10 14:56:00,3.82885,3.83747,3.82752,3.82752,6010000.0
2007-04-10 14:57:00,3.83215,3.83427,3.82102,3.83427,5650000.0
2007-04-10 14:59:00,3.83358,3.83561,3.82531,3.82531,10910000.0
2007-04-10 15:00:00,3.83601,3.83672,3.82972,3.83161,9400000.0
2007-04-10 15:01:00,3.83569,3.83785,3.82856,3.83785,7150000.0
2007-04-10 15:02:00,3.81818,3.82356,3.81412,3.82277,7140000.0
2007-04-10 15:03:00,3.83157,3.83794,3.82934,3.83661,4520000.0
2007-04-10 15:04:00,3.83463,3.83934,3.82829,3.83725,9390000.0
2007-04-10 15:05:00,3.82911,3.83608,3.82618,3.83514,4890000.0
2007-04-10 15:06:00,3.83397,3.83937,3.83026,3.83855,8260000.0
2007-04-10 15:07:00,3.82757,3.83633,3.82237,3.82557,4520000.0
2007-04-10 15:08:00,3.83645,3.83717,3.83168,3.83235,5260000.0
2007-04-10 15:10:00,3.83607,3.83747,3.82721,3.83747,7880000.0
2007-04-10 15:11:00,3.83687,3.83687,3.82744,3.83303,4520000.0
2007-04-10 15:12:00,3.82904,3.83373,3.81732,3.81732,6380000.0
2007-04-10 15:13:00,3.83934,3.83934,3.83031,3.83108,4140000.0
2007-04-10 15:15:00,3.83037,3.83637,3.83037,3.83595,5250000.0
2007-04-10 15:16:00,3.83293,3.83851,3.82882,3.83822,4520000.0
2007-04-10 15:17:00,3.83918,3.83943,3.83368,3.83759,6020000.0
2007-04-10 15:18:00,3.82433,3.83571,3.82405,3.83571,7130000.0
2007-04-10 15:19:00,3.83497,3.83693,3.83198,3.83693,4880000.0
2007-04-10 15:20:00,3.83172,3.83706,3.83172,3.83706,5250000.0
2007-04-10 15:21:00,3.83353,3.83864,3.82947,3.83836,7530000.0
2007-04-10 15:22:00,3.83887,3.83887,3.83383,3.83655,4510000.0
2007-04-10 15:23:00,3.82605,3.83535,3.8224,3.83535,6770000.0
2007-04-10 15:26:00,3.83577,3.83789,3.82793,3.83723,7130000.0
2007-04-10 15:28:00,3.82301,3.83514,3.82301,3.83249,3760000.0
2007-04-10 15:29:00,3.83853,3.83853,3.82885,3.82885,5260000.0
2007-04-10 15:30:00,3.8382,3.83905,3.83266,3.83266,8270000.0
2007-04-10 15:31:00,3.83535,3.84,3.83045,3.8323,7510000.0
2007-04-10 15:32:00,3.83579,3.83615,3.82872,3.83615,4880000.0
2007-04-10 15:33:00,3.8344,3.83557,3.823,3.83557,5250000.0
2007-04-10 15:34:00,3.83514,3.83618,3.83123,3.83301,6000000.0
2007-04-10 15:37:00,3.83731,3.83807,3.82817,3.82817,5260000.0
2007-04-10 15:38:00,3.8206,3.8369,3.8206,3.8369,5650000.0
2007-04-10 15:39:00,3.83845,3.83845,3.83214,3.83727,5630000.0
2007-04-10 15:40:00,3.83713,3.83851,3.82848,3.83851,6760000.0
2007-04-10 15:41:00,3.83441,3.83849,3.82544,3.83849,7900000.0
2007-04-10 15:42:00,3.83469,3.83884,3.83291,3.83291,4890000.0
2007-04-10 15:43:00,3.82904,3.83535,3.82904,3.83535,3770000.0
2007-04-10 15:44:00,3.83576,3.8384,3.82837,3.83771,6770000.0
2007-04-10 15:45:00,3.83432,3.8378,3.82912,3.8376,4510000.0
2007-04-10 15:46:00,3.83393,3.83853,3.82706,3.83694,5250000.0
2007-04-10 15:47:00,3.83826,3.8392,3.83259,3.83831,5260000.0
2007-04-10 15:48:00,3.83382,3.83768,3.83165,3.83743,6020000.0
2007-04-10 15:49:00,3.83211,3.83709,3.82713,3.83215,4140000.0
2007-04-10 15:50:00,3.83954,3.8396,3.83324,3.8396,5630000.0
2007-04-10 15:51:00,3.83341,3.8381,3.83238,3.83672,7880000.0
2007-04-10 15:52:00,3.83567,3.83895,3.83162,3.83752,5640000.0
2007-04-10 15:53:00,3.83239,3.83912,3.82975,3.83572,7510000.0
2007-04-10 15:54:00,3.83433,3.8384,3.83145,3.83344,5660000.0
2007-04-10 15:55:00,3.83831,3.83883,3.83177,3.8365,4880000.0
2007-04-10 15:56:00,3.83752,3.83774,3.83483,3.83633,5260000.0
2007-04-10 15:58:00,3.82412,3.82483,3.82188,3.82478,7510000.0
2007-04-10 15:59:00,3.83409,3.83821,3.83208,3.83622,10520000.0
2007-04-10 16:00:00,3.83725,3.83725,3.82977,3.83461,4520000.0
2007-04-10 16:01:00,3.83535,3.83908,3.82603,3.83205,10130000.0
2007-04-10 16:02:00,3.83143,3.83718,3.83143,3.83673,4890000.0
2007-04-10 16:03:00,3.8304,3.83529,3.83038,3.83529,5260000.0
2007-04-10 16:04:00,3.83372,3.83824,3.82827,3.8361,6010000.0
2007-04-10 16:05:00,3.83358,3.84035,3.83358,3.83738,6380000.0
2007-04-10 16:06:00,3.83547,3.83777,3.83278,3.83319,5260000.0
2007-04-10 16:07:00,3.83656,3.83748,3.83214,3.83629,5250000.0
2007-04-10 16:08:00,3.83264,3.83504,3.82468,3.83477,7130000.0
2007-04-10 16:09:00,3.83071,3.8348,3.82843,3.82854,6770000.0
2007-04-10 16:10:00,3.83443,3.83555,3.82259,3.8309,10530000.0
2007-04-10 16:11:00,3.83408,3.83413,3.8288,3.83367,7510000.0
2007-04-10 16:12:00,3.82718,3.83417,3.82718,3.83325,7890000.0
2007-04-10 16:13:00,3.83048,3.83235,3.81864,3.82237,6380000.0
2007-04-10 16:14:00,3.83523,3.83574,3.82414,3.83198,4880000.0
2007-04-10 16:15:00,3.83126,3.83318,3.82566,3.82566,4880000.0
2007-04-10 16:16:00,3.83411,3.83411,3.82277,3.82277,3770000.0
2007-04-10 16:17:00,3.8295,3.83311,3.82699,3.833,4510000.0
2007-04-10 16:18:00,3.82725,3.82989,3.81982,3.82162,9020000.0
2007-04-10 16:19:00,3.83242,3.83367,3.83016,3.83315,5630000.0
2007-04-10 16:20:00,3.8264,3.83218,3.82428,3.83177,7130000.0
2007-04-10 16:21:00,3.83321,3.83405,3.82745,3.82894,6010000.0
2007-04-10 16:23:00,3.8212,3.83174,3.8212,3.83146,7500000.0
2007-04-10 16:24:00,3.82456,3.83549,3.82456,3.82978,6400000.0
2007-04-10 16:25:00,3.8325,3.83388,3.82797,3.83297,5250000.0
2007-04-10 16:26:00,3.8327,3.83293,3.82419,3.83137,4890000.0
2007-04-10 16:27:00,3.82871,3.83316,3.82283,3.8304,11650000.0
2007-04-10 16:28:00,3.83342,3.83405,3.82841,3.83197,7880000.0
2007-04-10 16:29:00,3.82242,3.82931,3.82065,3.82931,5260000.0
2007-04-10 16:30:00,3.83304,3.83334,3.8274,3.83334,6020000.0
2007-04-10 16:31:00,3.83255,3.83401,3.82657,3.82754,9790000.0
2007-04-10 16:32:00,3.82443,3.83443,3.82402,3.83341,4880000.0
2007-04-10 16:33:00,3.82709,3.83339,3.82709,3.83339,4880000.0
2007-04-10 16:34:00,3.82899,3.83003,3.82023,3.83003,3010000.0
2007-04-10 16:35:00,3.83084,3.83228,3.82026,3.82149,11660000.0
2007-04-10 16:36:00,3.83514,3.83531,3.82469,3.82469,6770000.0
2007-04-10 16:37:00,3.8292,3.83231,3.82352,3.82352,7140000.0
2007-04-10 16:38:00,3.82911,3.83523,3.82633,3.83409,10890000.0
2007-04-10 16:39:00,3.81709,3.83274,3.81709,3.83274,5650000.0
2007-04-10 16:40:00,3.83387,3.83387,3.82408,3.83256,5260000.0
2007-04-10 16:41:00,3.82934,3.83394,3.82583,3.8324,7130000.0
2007-04-10 16:42:00,3.82764,3.83168,3.82641,3.82641,4890000.0
2007-04-10 16:43:00,3.82633,3.83204,3.82515,3.83044,4140000.0
2007-04-10 16:44:00,3.82552,3.83081,3.81878,3.83081,6760000.0
2007-04-10 16:45:00,3.82963,3.83127,3.82169,3.82753,7500000.0
2007-04-10 16:46:00,3.82806,3.83196,3.82159,3.82503,8250000.0
2007-04-10 16:47:00,3.82832,3.83179,3.82653,3.82755,6760000.0
2007-04-10 16:48:00,3.82271,3.83225,3.82271,3.82972,4140000.0
2007-04-10 16:49:00,3.82976,3.83152,3.8141,3.82809,7150000.0
2007-04-10 16:50:00,3.83382,3.83382,3.82796,3.83129,4880000.0
2007-04-10 16:51:00,3.83139,3.83139,3.82004,3.83053,6390000.0
2007-04-10 16:52:00,3.82422,3.83393,3.82422,3.83233,7510000.0
2007-04-10 16:53:00,3.83357,3.83384,3.82788,3.82788,4520000.0
2007-04-10 16:54:00,3.81868,3.81868,3.81273,3.81385,6400000.0
2007-04-10 16:56:00,3.8311,3.8311,3.822,3.822,5660000.0
2007-04-10 16:58:00,3.8279,3.83334,3.8279,3.83096,7130000.0
2007-04-10 16:59:00,3.82066,3.83033,3.82066,3.83033,10140000.0
2007-04-10 17:00:00,3.83286,3.83286,3.82359,3.82359,6780000.0
2007-04-10 17:01:00,3.82845,3.83135,3.82301,3.82946,5270000.0
2007-04-10 17:02:00,3.8265,3.83419,3.8265,3.82685,6390000.0
2007-04-10 17:03:00,3.82762,3.83279,3.82331,3.82735,3770000.0
2007-04-10 17:04:00,3.82777,3.82935,3.81445,3.82291,5640000.0
2007-04-10 17:05:00,3.82799,3.83549,3.82799,3.82978,4520000.0
2007-04-10 17:06:00,3.83268,3.83319,3.82405,3.8308,6030000.0
2007-04-10 17:07:00,3.83302,3.83302,3.82109,3.83237,6400000.0
2007-04-10 17:08:00,3.82782,3.83507,3.82299,3.83117,5640000.0
2007-04-10 17:09:00,3.83179,3.83179,3.81223,3.81223,7510000.0
2007-04-10 17:10:00,3.83264,3.83328,3.82405,3.83241,4890000.0
2007-04-10 17:11:00,3.82635,3.83203,3.82112,3.82528,6760000.0
2007-04-10 17:12:00,3.83233,3.83237,3.82483,3.82728,6010000.0
2007-04-10 17:13:00,3.83175,3.8324,3.82663,3.8285,4890000.0
2007-04-10 17:14:00,3.82578,3.82943,3.81447,3.82828,10910000.0
2007-04-10 17:15:00,3.83189,3.83189,3.82358,3.82818,9790000.0
2007-04-10 17:16:00,3.83085,3.83159,3.82479,3.82999,5260000.0
2007-04-10 17:17:00,3.83128,3.83128,3.82498,3.82498,4530000.0
2007-04-10 17:18:00,3.82992,3.82992,3.82008,3.82027,3770000.0
2007-04-10 17:19:00,3.81865,3.83017,3.81865,3.82945,4890000.0
2007-04-10 17:21:00,3.82996,3.83119,3.82057,3.82658,5650000.0
2007-04-10 17:22:00,3.82636,3.83182,3.82164,3.83035,11650000.0
2007-04-10 17:24:00,3.81344,3.81857,3.81148,3.81787,11260000.0
2007-04-10 17:25:00,3.82564,3.83112,3.81983,3.81983,6770000.0
2007-04-10 17:26:00,3.83102,3.83102,3.82471,3.83013,5640000.0
2007-04-10 17:28:00,3.82771,3.82947,3.81904,3.82655,6400000.0
2007-04-10 17:29:00,3.82789,3.82789,3.81377,3.81842,6770000.0
2007-04-10 17:34:00,3.80893,3.81729,3.80893,3.81323,3770000.0
2007-04-10 17:35:00,3.82842,3.82944,3.81907,3.82944,7540000.0
2007-04-10 17:37:00,3.82528,3.83067,3.82004,3.82258,6020000.0
2007-04-10 17:39:00,3.82481,3.82773,3.81619,3.81812,5640000.0
2007-04-10 17:42:00,3.8213,3.83523,3.8213,3.82696,10540000.0
2007-04-10 17:43:00,3.82548,3.832,3.82226,3.82672,13530000.0
2007-04-10 17:44:00,3.81052,3.8175,3.81052,3.81222,3400000.0
2007-04-10 17:48:00,3.83028,3.83028,3.82469,3.82505,4880000.0
2007-04-10 17:50:00,3.80812,3.81752,3.80812,3.81378,6030000.0
2007-04-10 17:52:00,3.82985,3.83039,3.82467,3.82859,7130000.0
2007-04-10 17:55:00,3.81582,3.82892,3.81275,3.82892,7900000.0
2007-04-10 17:59:00,3.82826,3.83014,3.81921,3.82878,10170000.0
2007-04-10 18:00:00,3.82741,3.82741,3.81206,3.81293,15040000.0
2007-04-10 18:05:00,3.81377,3.81852,3.81323,3.81323,3770000.0
2007-04-10 18:09:00,3.82861,3.82982,3.82525,3.82982,4510000.0
2007-04-10 18:10:00,3.81674,3.81674,3.80712,3.81587,5630000.0
2007-04-10 18:12:00,3.83029,3.83029,3.82084,3.82697,9410000.0
2007-04-10 18:15:00,3.81519,3.81705,3.81078,3.81705,4510000.0
2007-04-10 18:16:00,3.82167,3.83341,3.82167,3.82782,5280000.0
2007-04-10 18:17:00,3.82932,3.83026,3.82438,3.83026,4140000.0
2007-04-10 18:20:00,3.81322,3.81786,3.8115,3.8115,5250000.0
2007-04-10 18:25:00,3.81752,3.81752,3.81244,3.81748,6010000.0
2007-04-10 18:28:00,3.82016,3.82956,3.82016,3.82956,5260000.0
2007-04-10 18:29:00,3.82943,3.82943,3.81923,3.82729,6030000.0
2007-04-10 18:30:00,3.8284,3.8284,3.81448,3.82674,5650000.0
2007-04-10 18:31:00,3.82474,3.82692,3.81954,3.82679,4140000.0
2007-04-10 18:32:00,3.82673,3.82812,3.82095,3.82451,5260000.0
2007-04-10 18:33:00,3.82944,3.83148,3.82494,3.83043,7140000.0
2007-04-10 18:34:00,3.82433,3.82869,3.81945,3.82331,6390000.0
2007-04-10 18:35:00,3.82486,3.83128,3.82486,3.82813,4510000.0
2007-04-10 18:36:00,3.8278,3.8278,3.82002,3.82222,4530000.0
2007-04-10 18:40:00,3.81974,3.82827,3.80748,3.80748,4510000.0
2007-04-10 18:43:00,3.82668,3.82668,3.81704,3.81704,4150000.0
2007-04-10 18:44:00,3.82752,3.82794,3.82135,3.82757,6760000.0
2007-04-10 18:45:00,3.81748,3.81749,3.80812,3.80812,6770000.0
2007-04-10 18:50:00,3.82709,3.82709,3.81558,3.81578,6380000.0
2007-04-10 18:51:00,3.82203,3.8283,3.81923,3.81923,4880000.0
2007-04-10 18:55:00,3.81562,3.81652,3.80951,3.81529,6760000.0
2007-04-10 18:56:00,3.82832,3.82832,3.81774,3.82093,3010000.0
2007-04-10 18:57:00,3.8261,3.82669,3.8181,3.8223,3770000.0
2007-04-10 18:58:00,3.8231,3.8285,3.81753,3.82677,7510000.0
2007-04-10 19:00:00,3.82804,3.82804,3.81822,3.82319,10140000.0
2007-04-10 19:01:00,3.81376,3.82141,3.8125,3.82075,7510000.0
2007-04-10 19:03:00,3.81603,3.82599,3.81497,3.82599,4510000.0
2007-04-10 19:06:00,3.81691,3.81752,3.81051,3.81488,7880000.0
2007-04-10 19:09:00,3.82575,3.82661,3.82123,3.82661,5260000.0
2007-04-10 19:11:00,3.81592,3.81599,3.81078,3.81083,2270000.0
2007-04-10 19:15:00,3.82652,3.82914,3.81923,3.82202,6380000.0
2007-04-10 19:17:00,3.81408,3.82544,3.81408,3.82544,5650000.0
2007-04-10 19:21:00,3.81573,3.81573,3.80593,3.81023,3770000.0
2007-04-10 19:26:00,3.81817,3.82559,3.81403,3.82493,5260000.0
2007-04-10 19:29:00,3.82392,3.8264,3.81614,3.8264,4910000.0
2007-04-10 19:31:00,3.81601,3.81601,3.81018,3.81044,5250000.0
2007-04-10 19:36:00,3.81344,3.81752,3.81223,3.81306,4880000.0
2007-04-10 19:41:00,3.81521,3.82206,3.81215,3.81972,3770000.0
2007-04-10 19:42:00,3.81785,3.82816,3.81785,3.82816,5270000.0
2007-04-10 19:45:00,3.81611,3.82657,3.81415,3.82657,15410000.0
2007-04-10 19:46:00,3.82486,3.82668,3.81907,3.82668,6390000.0
2007-04-10 19:47:00,3.82596,3.82596,3.81541,3.82567,4520000.0
2007-04-10 19:51:00,3.81446,3.81545,3.81044,3.81177,4880000.0
2007-04-10 19:55:00,3.82558,3.82558,3.82095,3.82467,6760000.0
2007-04-10 19:56:00,3.80712,3.81509,3.80712,3.81509,1130000.0
2007-04-10 20:01:00,3.81653,3.8248,3.81653,3.81843,1900000.0
2007-04-10 20:07:00,3.81475,3.81568,3.81003,3.81392,6400000.0
2007-04-10 20:12:00,3.81492,3.81674,3.80622,3.81523,4150000.0
2007-04-10 20:17:00,3.81508,3.8155,3.81003,3.81023,6390000.0
2007-04-10 20:19:00,3.82365,3.82548,3.81489,3.82162,7130000.0
2007-04-10 20:22:00,3.81611,3.81652,3.80712,3.80712,6030000.0
2007-04-10 20:23:00,3.81947,3.82738,3.81947,3.82073,7920000.0
2007-04-10 20:27:00,3.81611,3.81652,3.80712,3.80712,4920000.0
2007-04-10 20:32:00,3.81552,3.81552,3.81018,3.81409,4130000.0
2007-04-10 20:36:00,3.82047,3.82368,3.81427,3.82011,5260000.0
2007-04-10 20:37:00,3.81209,3.81673,3.80622,3.81654,8250000.0
2007-04-10 20:42:00,3.80612,3.81552,3.80612,3.81409,4520000.0
2007-04-10 20:47:00,3.81409,3.81552,3.80612,3.81109,4500000.0
2007-04-10 20:52:00,3.81409,3.81636,3.80612,3.80612,4510000.0
2007-04-10 20:57:00,3.81122,3.81509,3.81005,3.81509,2250000.0
2007-04-10 21:02:00,3.81711,3.81752,3.80812,3.80812,5660000.0
2007-04-10 21:06:00,3.82452,3.82452,3.81512,3.81512,4890000.0
2007-04-10 21:07:00,3.81332,3.81524,3.81332,3.81444,1880000.0
2007-04-10 21:12:00,3.81511,3.81552,3.80612,3.80612,4920000.0
2007-04-10 21:16:00,3.82428,3.82537,3.82091,3.8216,2630000.0
2007-04-10 21:17:00,3.81461,3.82458,3.81394,3.81667,6780000.0
2007-04-10 21:23:00,3.81022,3.81406,3.81022,3.81144,4500000.0
2007-04-10 21:27:00,3.82293,3.82664,3.81634,3.82202,5260000.0
2007-04-10 21:28:00,3.81206,3.81581,3.80712,3.81144,7510000.0
2007-04-10 21:33:00,3.81611,3.81652,3.80712,3.80712,6400000.0
2007-04-10 21:37:00,3.82607,3.82607,3.81427,3.81556,8260000.0
2007-04-10 21:38:00,3.81602,3.81698,3.80622,3.81123,9760000.0
2007-04-10 21:39:00,3.82522,3.82628,3.81511,3.82628,6760000.0
2007-04-10 21:43:00,3.80712,3.81674,3.80712,3.81509,7510000.0
2007-04-10 21:48:00,3.81511,3.81552,3.80612,3.80612,4550000.0
2007-04-10 21:51:00,3.82134,3.82606,3.81957,3.82566,4880000.0
2007-04-10 21:52:00,3.8197,3.82295,3.8197,3.82295,2630000.0
2007-04-10 21:53:00,3.81022,3.81192,3.81022,3.81192,1500000.0
2007-04-10 21:58:00,3.81122,3.81648,3.81103,3.81292,5260000.0
2007-04-10 22:03:00,3.81673,3.81673,3.81122,3.81509,4130000.0
2007-04-10 22:05:00,3.81967,3.82635,3.81967,3.82571,3750000.0
2007-04-10 22:08:00,3.81222,3.81793,3.81222,3.81752,5680000.0
2007-04-10 22:12:00,3.82549,3.82549,3.82032,3.82421,4500000.0
2007-04-10 22:13:00,3.82186,3.82284,3.80938,3.82284,6390000.0
2007-04-10 22:14:00,3.82552,3.82598,3.81612,3.82491,6380000.0
2007-04-10 22:15:00,3.82655,3.82936,3.81739,3.81739,5270000.0
2007-04-10 22:16:00,3.82565,3.82749,3.81779,3.82632,3760000.0
2007-04-10 22:18:00,3.81925,3.82444,3.81464,3.81991,3770000.0
2007-04-10 22:19:00,3.82486,3.82486,3.81812,3.82484,4900000.0
2007-04-10 22:20:00,3.82429,3.82572,3.81898,3.82572,9390000.0
2007-04-10 22:23:00,3.81852,3.81936,3.81161,3.81502,7880000.0
2007-04-10 22:24:00,3.82386,3.82484,3.8157,3.82484,6380000.0
2007-04-10 22:26:00,3.81756,3.82752,3.81756,3.82339,1140000.0
2007-04-10 22:28:00,3.8129,3.82318,3.8129,3.82318,5260000.0
2007-04-10 22:29:00,3.82521,3.82521,3.82052,3.82516,7500000.0
2007-04-10 22:30:00,3.8259,3.82612,3.82054,3.82519,7880000.0
2007-04-10 22:31:00,3.82195,3.826,3.82195,3.82565,2630000.0
2007-04-10 22:32:00,3.82009,3.82031,3.82009,3.82031,1500000.0
2007-04-10 22:33:00,3.82,3.82555,3.82,3.82025,5630000.0
2007-04-10 22:34:00,3.8118,3.82394,3.8118,3.81588,3380000.0
2007-04-10 22:35:00,3.82559,3.8258,3.82164,3.82164,5250000.0
2007-04-10 22:37:00,3.81962,3.82458,3.81833,3.81954,10510000.0
2007-04-10 22:38:00,3.81682,3.82878,3.81592,3.81942,7510000.0
2007-04-10 22:39:00,3.81481,3.82301,3.81481,3.82051,3390000.0
2007-04-10 22:40:00,3.81626,3.82561,3.81583,3.81622,7520000.0
2007-04-10 22:41:00,3.82355,3.82355,3.81299,3.81918,7140000.0
2007-04-10 22:42:00,3.82162,3.82684,3.81711,3.81711,3380000.0
2007-04-10 22:43:00,3.81619,3.82601,3.81619,3.82525,9380000.0
2007-04-10 22:44:00,3.81359,3.82447,3.81359,3.82447,3750000.0
2007-04-10 22:45:00,3.82548,3.82639,3.82036,3.82118,5250000.0
2007-04-10 22:46:00,3.82541,3.82541,3.81975,3.81975,2250000.0
2007-04-10 22:47:00,3.8265,3.83113,3.81747,3.81848,7880000.0
2007-04-10 22:48:00,3.81945,3.8242,3.81385,3.8242,5260000.0
2007-04-10 22:49:00,3.8256,3.8256,3.81607,3.82333,5260000.0
2007-04-10 22:50:00,3.82523,3.82614,3.81567,3.82256,4520000.0
2007-04-10 22:51:00,3.82667,3.8269,3.81666,3.82116,11280000.0
2007-04-10 22:52:00,3.81918,3.82633,3.81782,3.82437,5630000.0
2007-04-10 22:53:00,3.82171,3.82574,3.81932,3.82103,6390000.0
2007-04-10 22:54:00,3.82491,3.82491,3.81661,3.82359,5630000.0
2007-04-10 22:55:00,3.82619,3.82619,3.81544,3.82574,5630000.0
2007-04-10 22:56:00,3.81964,3.82276,3.8175,3.81887,13520000.0
2007-04-10 22:57:00,3.82547,3.82547,3.81862,3.82158,6380000.0
2007-04-10 22:58:00,3.82621,3.82857,3.81881,3.82573,9780000.0
2007-04-10 22:59:00,3.81132,3.81752,3.80812,3.81752,7140000.0
2007-04-10 23:00:00,3.82054,3.82925,3.81638,3.82281,5640000.0
2007-04-10 23:01:00,3.82161,3.82804,3.81777,3.81777,3760000.0
2007-04-10 23:03:00,3.82088,3.82712,3.82037,3.82206,7140000.0
2007-04-10 23:04:00,3.82065,3.83023,3.81818,3.82599,9020000.0
2007-04-10 23:05:00,3.82308,3.82908,3.81919,3.8218,10140000.0
2007-04-10 23:06:00,3.82575,3.8288,3.82109,3.82239,8270000.0
2007-04-10 23:07:00,3.82676,3.83091,3.82024,3.82363,12780000.0
2007-04-10 23:08:00,3.81703,3.82579,3.81703,3.82568,3760000.0
2007-04-10 23:09:00,3.82684,3.82699,3.81906,3.81986,4880000.0
2007-04-10 23:10:00,3.82589,3.82751,3.82273,3.82298,7140000.0
2007-04-10 23:11:00,3.82117,3.82646,3.81664,3.82176,15780000.0
2007-04-10 23:12:00,3.8264,3.8264,3.82058,3.82481,4890000.0
2007-04-10 23:13:00,3.82535,3.82842,3.81756,3.81756,5280000.0
2007-04-10 23:14:00,3.81509,3.81509,3.81509,3.81509,750000.0
2007-04-10 23:15:00,3.82554,3.82554,3.81716,3.82491,10140000.0
2007-04-10 23:16:00,3.82624,3.82624,3.81874,3.8244,5260000.0
2007-04-10 23:17:00,3.82568,3.82568,3.81822,3.82125,6760000.0
2007-04-10 23:18:00,3.82185,3.82938,3.82032,3.827,7510000.0
2007-04-10 23:19:00,3.82404,3.82735,3.81559,3.81692,5630000.0
2007-04-10 23:20:00,3.82168,3.82657,3.8207,3.82084,4880000.0
2007-04-10 23:21:00,3.82168,3.82579,3.82168,3.82215,1880000.0
2007-04-10 23:22:00,3.82021,3.8232,3.81895,3.81895,1880000.0
2007-04-10 23:24:00,3.81941,3.81972,3.81303,3.81303,3390000.0
2007-04-10 23:25:00,3.82254,3.82937,3.82254,3.82763,6040000.0
2007-04-10 23:26:00,3.82159,3.82662,3.82159,3.82178,4150000.0
2007-04-10 23:27:00,3.82449,3.82521,3.81562,3.82469,3410000.0
2007-04-10 23:28:00,3.82064,3.82441,3.8143,3.82441,4150000.0
2007-04-10 23:29:00,3.82419,3.82419,3.81629,3.81863,4140000.0
2007-04-10 23:31:00,3.82138,3.82529,3.81548,3.82529,5250000.0
2007-04-10 23:32:00,3.82137,3.82482,3.81885,3.8208,6000000.0
2007-04-10 23:34:00,3.82526,3.82539,3.81642,3.81642,5290000.0
2007-04-10 23:38:00,3.82588,3.82592,3.81562,3.82084,6400000.0
2007-04-10 23:39:00,3.82579,3.82579,3.82024,3.82451,3780000.0
2007-04-10 23:40:00,3.8232,3.8232,3.814,3.814,4530000.0
2007-04-10 23:41:00,3.81981,3.82477,3.81946,3.82477,4530000.0
2007-04-10 23:42:00,3.82147,3.82711,3.81625,3.82108,3400000.0
2007-04-10 23:43:00,3.81571,3.82519,3.81571,3.81613,2650000.0
2007-04-10 23:44:00,3.82224,3.82604,3.82068,3.82604,4150000.0
2007-04-10 23:45:00,3.81827,3.82377,3.81372,3.82377,4890000.0
2007-04-10 23:46:00,3.82578,3.82578,3.81499,3.82119,3410000.0
2007-04-10 23:47:00,3.82701,3.83072,3.81778,3.8257,4900000.0
2007-04-10 23:49:00,3.82501,3.82579,3.82216,3.82579,3750000.0
2007-04-10 23:50:00,3.81752,3.81752,3.81686,3.81686,1500000.0
2007-04-10 23:52:00,3.82404,3.82666,3.81642,3.81642,7510000.0
2007-04-10 23:53:00,3.82603,3.82603,3.81503,3.82511,4880000.0
2007-04-10 23:55:00,3.82492,3.82495,3.81146,3.82456,6750000.0
2007-04-10 23:56:00,3.81603,3.82565,3.81603,3.82565,4880000.0
2007-04-10 23:58:00,3.82218,3.82661,3.81629,3.82437,3380000.0
2007-04-10 23:59:00,3.82529,3.82529,3.81579,3.81579,1880000.0
2007-04-11 00:00:00,3.82536,3.82614,3.81662,3.81662,9010000.0
2007-04-11 00:01:00,3.81917,3.82434,3.81159,3.82211,10140000.0
2007-04-11 00:05:00,3.81711,3.81752,3.80812,3.80812,5660000.0
2007-04-11 00:07:00,3.81486,3.82258,3.81167,3.82258,5250000.0
2007-04-11 00:08:00,3.82459,3.82636,3.81692,3.82525,6750000.0
2007-04-11 00:12:00,3.82565,3.82624,3.81944,3.82592,4540000.0
2007-04-11 00:15:00,3.82518,3.82723,3.82049,3.82119,4880000.0
2007-04-11 00:19:00,3.8241,3.8241,3.81571,3.81571,4920000.0
2007-04-11 00:24:00,3.82174,3.82457,3.81542,3.82414,9750000.0
2007-04-11 00:25:00,3.82014,3.82353,3.8181,3.82353,7500000.0
2007-04-11 00:29:00,3.82535,3.82535,3.81839,3.82224,4130000.0
2007-04-11 00:30:00,3.82427,3.82509,3.81348,3.82509,7890000.0
2007-04-11 00:31:00,3.82497,3.82594,3.81914,3.82459,4510000.0
2007-04-11 00:32:00,3.82145,3.8254,3.81877,3.8254,6770000.0
2007-04-11 00:33:00,3.82176,3.82742,3.82171,3.82203,6380000.0
2007-04-11 00:35:00,3.81629,3.81762,3.80812,3.81752,3770000.0
2007-04-11 00:38:00,3.82188,3.82752,3.81879,3.82705,7510000.0
2007-04-11 00:40:00,3.81864,3.82273,3.81001,3.81278,6750000.0
2007-04-11 00:45:00,3.81752,3.81774,3.80812,3.81677,8270000.0
2007-04-11 00:46:00,3.81574,3.82791,3.81574,3.8265,5640000.0
2007-04-11 00:51:00,3.82181,3.82736,3.82181,3.82321,5250000.0
2007-04-11 00:53:00,3.82106,3.82369,3.8166,3.8166,3750000.0
2007-04-11 00:54:00,3.827,3.827,3.82172,3.82172,4880000.0
2007-04-11 00:56:00,3.81038,3.8224,3.81038,3.81946,12380000.0
2007-04-11 00:57:00,3.82176,3.828,3.82108,3.82235,7130000.0
2007-04-11 00:58:00,3.82258,3.82699,3.81762,3.82288,4880000.0
2007-04-11 01:00:00,3.8272,3.83131,3.81925,3.82323,7510000.0
2007-04-11 01:01:00,3.82248,3.82685,3.81692,3.82593,5260000.0
2007-04-11 01:02:00,3.82621,3.82696,3.82184,3.82696,4140000.0
2007-04-11 01:03:00,3.8178,3.82736,3.8178,3.82576,4880000.0
2007-04-11 01:07:00,3.81936,3.82448,3.81372,3.82153,6760000.0
2007-04-11 01:08:00,3.8256,3.8256,3.81302,3.81625,7880000.0
2007-04-11 01:09:00,3.8256,3.8264,3.81769,3.82581,3750000.0
2007-04-11 01:10:00,3.82283,3.82691,3.81992,3.82655,4520000.0
2007-04-11 01:12:00,3.82773,3.82876,3.82293,3.82293,7880000.0
2007-04-11 01:16:00,3.82132,3.82641,3.82132,3.82361,6000000.0
2007-04-11 01:17:00,3.8148,3.82444,3.8148,3.82444,3000000.0
2007-04-11 01:18:00,3.82269,3.82812,3.82255,3.82255,6750000.0
2007-04-11 01:19:00,3.8206,3.8261,3.81937,3.8261,6000000.0
2007-04-11 01:20:00,3.82692,3.82692,3.82239,3.82239,6000000.0
2007-04-11 01:22:00,3.82663,3.82663,3.81178,3.81998,5260000.0
2007-04-11 01:25:00,3.82248,3.82774,3.82168,3.82737,6010000.0
2007-04-11 01:27:00,3.82651,3.82651,3.81782,3.82077,4880000.0
2007-04-11 01:28:00,3.82521,3.82626,3.8209,3.82267,6770000.0
2007-04-11 01:29:00,3.82376,3.82914,3.8206,3.82158,7140000.0
2007-04-11 01:30:00,3.82583,3.82631,3.8173,3.82631,4510000.0
2007-04-11 01:31:00,3.82088,3.82813,3.82088,3.82617,6020000.0
2007-04-11 01:32:00,3.82137,3.82596,3.8188,3.8248,6390000.0
2007-04-11 01:34:00,3.82232,3.82621,3.8212,3.82593,4140000.0
2007-04-11 01:35:00,3.82024,3.82576,3.81953,3.82059,7920000.0
2007-04-11 01:37:00,3.82091,3.82583,3.81527,3.81527,5260000.0
2007-04-11 01:38:00,3.82668,3.82718,3.82143,3.82596,6000000.0
2007-04-11 01:41:00,3.82209,3.82854,3.81816,3.81879,4510000.0
2007-04-11 01:42:00,3.82652,3.82652,3.81198,3.81908,6770000.0
2007-04-11 01:44:00,3.82303,3.82664,3.81505,3.8257,9400000.0
2007-04-11 01:45:00,3.82674,3.82711,3.82159,3.82588,5640000.0
2007-04-11 01:46:00,3.82083,3.82607,3.81938,3.82607,4890000.0
2007-04-11 01:47:00,3.8185,3.8185,3.81313,3.81691,5260000.0
2007-04-11 01:48:00,3.8246,3.82604,3.82038,3.82094,5630000.0
2007-04-11 01:49:00,3.82561,3.82566,3.82079,3.82079,4520000.0
2007-04-11 01:50:00,3.82711,3.82734,3.82144,3.82611,6020000.0
2007-04-11 01:51:00,3.82293,3.82819,3.82232,3.82414,4520000.0
2007-04-11 01:52:00,3.81968,3.82396,3.81517,3.81517,4890000.0
2007-04-11 01:53:00,3.82236,3.82454,3.82069,3.82069,4890000.0
2007-04-11 01:54:00,3.82684,3.82732,3.82148,3.82545,5630000.0
2007-04-11 01:55:00,3.82145,3.82623,3.82135,3.82623,5250000.0
2007-04-11 01:56:00,3.82479,3.82606,3.82081,3.82125,5630000.0
2007-04-11 01:58:00,3.81687,3.82392,3.81687,3.82392,5250000.0
2007-04-11 02:00:00,3.82113,3.82851,3.82113,3.82728,4890000.0
2007-04-11 02:01:00,3.8223,3.82617,3.82149,3.82593,3390000.0
2007-04-11 02:02:00,3.82669,3.82702,3.81753,3.81753,6400000.0
2007-04-11 02:03:00,3.81391,3.82215,3.81391,3.81941,7920000.0
2007-04-11 02:04:00,3.82336,3.8264,3.82226,3.82303,3770000.0
2007-04-11 02:06:00,3.8153,3.82662,3.81333,3.82308,7510000.0
2007-04-11 02:07:00,3.82291,3.82558,3.82134,3.82482,3760000.0
2007-04-11 02:08:00,3.82067,3.82341,3.81417,3.82167,5260000.0
2007-04-11 02:09:00,3.82618,3.82618,3.81956,3.81956,2640000.0
2007-04-11 02:11:00,3.82546,3.82629,3.82093,3.82303,5640000.0
2007-04-11 02:12:00,3.82308,3.82655,3.81762,3.82654,4890000.0
2007-04-11 02:13:00,3.81855,3.81855,3.81308,3.81786,4500000.0
2007-04-11 02:14:00,3.8216,3.82694,3.81749,3.82146,13530000.0
2007-04-11 02:15:00,3.8268,3.8275,3.81764,3.82697,7140000.0
2007-04-11 02:16:00,3.82731,3.8301,3.81798,3.82724,7140000.0
2007-04-11 02:17:00,3.82565,3.82728,3.82199,3.82349,3010000.0
2007-04-11 02:18:00,3.82232,3.82232,3.81711,3.81711,1500000.0
2007-04-11 02:19:00,3.81815,3.8281,3.81803,3.82718,5260000.0
2007-04-11 02:20:00,3.82064,3.82626,3.81617,3.82626,4140000.0
2007-04-11 02:21:00,3.82523,3.82602,3.8166,3.82602,6010000.0
2007-04-11 02:22:00,3.82561,3.82788,3.8176,3.82788,4880000.0
2007-04-11 02:23:00,3.81649,3.82329,3.81177,3.82329,4520000.0
2007-04-11 02:24:00,3.82554,3.8282,3.82109,3.82632,5260000.0
2007-04-11 02:25:00,3.81683,3.82797,3.81683,3.81992,5250000.0
2007-04-11 02:26:00,3.82167,3.82681,3.82167,3.82591,3030000.0
2007-04-11 02:27:00,3.82692,3.82703,3.8173,3.8173,5250000.0
2007-04-11 02:28:00,3.82385,3.82385,3.80957,3.82341,7150000.0
2007-04-11 02:29:00,3.82773,3.82773,3.82152,3.82512,4510000.0
2007-04-11 02:30:00,3.81683,3.82629,3.81587,3.81903,5650000.0
2007-04-11 02:31:00,3.82015,3.82737,3.81708,3.82347,6760000.0
2007-04-11 02:32:00,3.82163,3.82404,3.82009,3.82146,2640000.0
2007-04-11 02:33:00,3.82179,3.82179,3.81734,3.81831,4880000.0
2007-04-11 02:34:00,3.81725,3.82665,3.81725,3.82193,7510000.0
2007-04-11 02:35:00,3.82478,3.82671,3.81621,3.82303,4150000.0
2007-04-11 02:36:00,3.82264,3.82606,3.81914,3.81914,5630000.0
2007-04-11 02:37:00,3.82415,3.82421,3.82415,3.82421,1500000.0
2007-04-11 02:38:00,3.82222,3.82742,3.81865,3.82536,4880000.0
2007-04-11 02:40:00,3.82166,3.82709,3.81985,3.82171,7880000.0
2007-04-11 02:41:00,3.82181,3.82711,3.81773,3.82179,8630000.0
2007-04-11 02:42:00,3.82194,3.82194,3.82194,3.82194,750000.0
2007-04-11 02:43:00,3.82639,3.82639,3.82002,3.82008,4510000.0
2007-04-11 02:44:00,3.82258,3.82639,3.82141,3.82292,4140000.0
2007-04-11 02:45:00,3.81911,3.8256,3.81661,3.81718,7890000.0
2007-04-11 02:46:00,3.82654,3.82923,3.82217,3.82717,5250000.0
2007-04-11 02:47:00,3.82698,3.82718,3.82172,3.82718,3750000.0
2007-04-11 02:48:00,3.81323,3.81857,3.80893,3.81633,7910000.0
2007-04-11 02:49:00,3.8207,3.8259,3.81615,3.82546,5630000.0
2007-04-11 02:51:00,3.82051,3.82714,3.81968,3.82166,9760000.0
2007-04-11 02:52:00,3.82583,3.82848,3.81934,3.82385,5250000.0
2007-04-11 02:53:00,3.81537,3.82344,3.81317,3.82051,5640000.0
2007-04-11 02:54:00,3.81781,3.83062,3.81781,3.82366,4510000.0
2007-04-11 02:55:00,3.82601,3.82709,3.81934,3.81934,3010000.0
2007-04-11 02:56:00,3.81569,3.82928,3.81569,3.82606,5280000.0
2007-04-11 02:57:00,3.82413,3.82543,3.81539,3.82543,6000000.0
2007-04-11 02:58:00,3.82405,3.82405,3.81484,3.81484,6750000.0
2007-04-11 02:59:00,3.8188,3.83223,3.81825,3.82322,12400000.0
2007-04-11 03:00:00,3.8215,3.82593,3.8215,3.82593,2630000.0
2007-04-11 03:01:00,3.82536,3.82551,3.81749,3.82551,2250000.0
2007-04-11 03:02:00,3.82222,3.82671,3.82222,3.82671,4140000.0
2007-04-11 03:03:00,3.8183,3.82661,3.8183,3.81838,2640000.0
2007-04-11 03:04:00,3.81729,3.81729,3.81729,3.81729,750000.0
2007-04-11 03:05:00,3.82335,3.82765,3.81712,3.82699,10140000.0
2007-04-11 03:06:00,3.82094,3.82609,3.81968,3.82206,4140000.0
2007-04-11 03:07:00,3.82632,3.82835,3.81875,3.82352,10140000.0
2007-04-11 03:08:00,3.8174,3.82735,3.8174,3.8178,7520000.0
2007-04-11 03:09:00,3.81972,3.82551,3.81519,3.82551,5270000.0
2007-04-11 03:10:00,3.82574,3.82725,3.81792,3.8272,7140000.0
2007-04-11 03:11:00,3.82445,3.82825,3.81812,3.82711,6010000.0
2007-04-11 03:12:00,3.8279,3.8279,3.81738,3.82551,4890000.0
2007-04-11 03:13:00,3.82712,3.82712,3.8186,3.8254,4140000.0
2007-04-11 03:14:00,3.81601,3.8309,3.81601,3.81769,10150000.0
2007-04-11 03:15:00,3.82685,3.82685,3.82053,3.8265,7140000.0
2007-04-11 03:16:00,3.81723,3.82436,3.81703,3.82273,3760000.0
2007-04-11 03:17:00,3.82131,3.82728,3.82131,3.82728,2250000.0
2007-04-11 03:18:00,3.827,3.827,3.81992,3.82523,9400000.0
2007-04-11 03:19:00,3.8213,3.8263,3.8152,3.8263,7890000.0
2007-04-11 03:20:00,3.82499,3.8267,3.82499,3.82537,2630000.0
2007-04-11 03:22:00,3.8207,3.8286,3.8207,3.82092,3030000.0
2007-04-11 03:23:00,3.8262,3.82676,3.82007,3.82007,3400000.0
2007-04-11 03:24:00,3.82415,3.82415,3.81391,3.82402,6030000.0
2007-04-11 03:25:00,3.82696,3.82696,3.82221,3.82684,2650000.0
2007-04-11 03:26:00,3.81676,3.82656,3.81676,3.82598,4520000.0
2007-04-11 03:27:00,3.81734,3.82807,3.81734,3.82689,3770000.0
2007-04-11 03:28:00,3.82826,3.82881,3.81959,3.82156,3390000.0
2007-04-11 03:29:00,3.81724,3.82593,3.81624,3.81951,3390000.0
2007-04-11 03:30:00,3.82676,3.83141,3.81906,3.82491,6030000.0
2007-04-11 03:31:00,3.81874,3.829,3.81614,3.8192,6780000.0
2007-04-11 03:32:00,3.82762,3.82769,3.82581,3.82581,4160000.0
2007-04-11 03:33:00,3.82625,3.82748,3.8172,3.82619,6790000.0
2007-04-11 03:34:00,3.82284,3.82284,3.82066,3.82066,1510000.0
2007-04-11 03:35:00,3.82735,3.82735,3.82592,3.82664,3380000.0
2007-04-11 03:36:00,3.8274,3.82756,3.82294,3.82294,3030000.0
2007-04-11 03:37:00,3.82469,3.82606,3.81578,3.82602,4910000.0
2007-04-11 03:38:00,3.82309,3.82949,3.81886,3.82633,3390000.0
2007-04-11 03:39:00,3.81595,3.82647,3.81595,3.82627,5270000.0
2007-04-11 03:40:00,3.8218,3.8289,3.82094,3.82768,4890000.0
2007-04-11 03:41:00,3.8264,3.82714,3.81773,3.81773,2270000.0
2007-04-11 03:42:00,3.82646,3.82707,3.81772,3.82552,3020000.0
2007-04-11 03:43:00,3.82514,3.82678,3.82229,3.82299,3400000.0
2007-04-11 03:44:00,3.82498,3.82498,3.81092,3.82394,3030000.0
2007-04-11 03:47:00,3.82712,3.82942,3.82042,3.82419,5650000.0
2007-04-11 03:48:00,3.827,3.82746,3.82077,3.82746,3010000.0
2007-04-11 03:49:00,3.82622,3.82713,3.81769,3.82708,4890000.0
2007-04-11 03:50:00,3.82121,3.82706,3.82121,3.82706,3750000.0
2007-04-11 03:51:00,3.82606,3.82606,3.8157,3.82047,5260000.0
2007-04-11 03:52:00,3.82189,3.82698,3.82184,3.82698,4130000.0
2007-04-11 03:53:00,3.8247,3.82726,3.81862,3.81993,6760000.0
2007-04-11 03:54:00,3.82181,3.82692,3.81388,3.82692,6390000.0
2007-04-11 03:55:00,3.82693,3.82823,3.81903,3.82383,6770000.0
2007-04-11 03:56:00,3.82656,3.82656,3.81579,3.82479,4140000.0
2007-04-11 03:57:00,3.82711,3.82743,3.82218,3.82734,5260000.0
2007-04-11 03:58:00,3.82652,3.82723,3.82277,3.82723,4500000.0
2007-04-11 03:59:00,3.81572,3.82449,3.81572,3.82012,10140000.0
2007-04-11 04:00:00,3.81954,3.82947,3.81954,3.82417,6380000.0
2007-04-11 04:01:00,3.82776,3.82776,3.81977,3.8269,3390000.0
2007-04-11 04:04:00,3.82752,3.82752,3.81701,3.82732,4500000.0
2007-04-11 04:05:00,3.82214,3.82829,3.82214,3.82215,4880000.0
2007-04-11 04:06:00,3.82694,3.82694,3.81467,3.82102,14640000.0
2007-04-11 04:07:00,3.82141,3.8215,3.81706,3.81762,3750000.0
2007-04-11 04:08:00,3.8226,3.82679,3.81634,3.82295,6750000.0
2007-04-11 04:09:00,3.82566,3.82566,3.80987,3.81413,13530000.0
2007-04-11 04:11:00,3.82692,3.82736,3.81788,3.81788,5250000.0
2007-04-11 04:12:00,3.82342,3.82938,3.81888,3.82798,6020000.0
2007-04-11 04:13:00,3.82333,3.82724,3.81758,3.81758,4880000.0
2007-04-11 04:14:00,3.82657,3.82854,3.81737,3.823,8630000.0
2007-04-11 04:15:00,3.81824,3.82297,3.81824,3.82297,1500000.0
2007-04-11 04:16:00,3.81682,3.82415,3.81626,3.82361,5640000.0
2007-04-11 04:17:00,3.82851,3.82929,3.81966,3.82743,6000000.0
2007-04-11 04:19:00,3.82555,3.82721,3.82314,3.82314,3380000.0
2007-04-11 04:20:00,3.81318,3.81857,3.80912,3.81857,8260000.0
2007-04-11 04:21:00,3.82621,3.82733,3.81795,3.82733,3380000.0
2007-04-11 04:22:00,3.82606,3.82698,3.81755,3.81762,4510000.0
2007-04-11 04:25:00,3.81534,3.82518,3.81534,3.82518,1510000.0
2007-04-11 04:26:00,3.82558,3.82758,3.81833,3.81846,6760000.0
2007-04-11 04:27:00,3.82717,3.82748,3.818,3.818,4880000.0
2007-04-11 04:28:00,3.8231,3.8283,3.8191,3.82786,4890000.0
2007-04-11 04:29:00,3.82188,3.82722,3.81692,3.82722,5260000.0
2007-04-11 04:30:00,3.82163,3.82582,3.8133,3.8133,5630000.0
2007-04-11 04:31:00,3.81942,3.82857,3.81942,3.82378,7140000.0
2007-04-11 04:32:00,3.82733,3.82733,3.82187,3.82192,5250000.0
2007-04-11 04:35:00,3.81806,3.81952,3.81012,3.81509,3380000.0
2007-04-11 04:36:00,3.82248,3.82722,3.82193,3.82722,3020000.0
2007-04-11 04:37:00,3.82697,3.82717,3.81761,3.82717,5270000.0
2007-04-11 04:39:00,3.82737,3.82737,3.81791,3.82723,5250000.0
2007-04-11 04:40:00,3.815,3.82435,3.813,3.82435,4880000.0
2007-04-11 04:41:00,3.82128,3.82826,3.82128,3.82596,6020000.0
2007-04-11 04:42:00,3.82692,3.82692,3.82099,3.82295,5630000.0
2007-04-11 04:44:00,3.82278,3.82656,3.81994,3.82656,6010000.0
2007-04-11 04:46:00,3.8262,3.82834,3.81853,3.82262,5630000.0
2007-04-11 04:47:00,3.82331,3.82815,3.82303,3.82303,4130000.0
2007-04-11 04:49:00,3.82284,3.82284,3.82197,3.82278,2250000.0
2007-04-11 04:50:00,3.82456,3.82512,3.81525,3.82512,6000000.0
2007-04-11 04:52:00,3.82798,3.83126,3.81933,3.81933,6400000.0
2007-04-11 04:54:00,3.82683,3.82683,3.82172,3.82654,7880000.0
2007-04-11 04:55:00,3.82624,3.82693,3.81965,3.81965,4510000.0
2007-04-11 04:56:00,3.82644,3.82681,3.822,3.82603,6380000.0
2007-04-11 04:58:00,3.82398,3.82774,3.82263,3.82389,4150000.0
2007-04-11 05:00:00,3.82321,3.82396,3.81821,3.8183,5250000.0
2007-04-11 05:03:00,3.82332,3.82883,3.81839,3.8231,10150000.0
2007-04-11 05:04:00,3.82723,3.82758,3.82184,3.82712,5250000.0
2007-04-11 05:05:00,3.81974,3.82506,3.81488,3.81488,7510000.0
2007-04-11 05:06:00,3.82147,3.82704,3.82063,3.82704,11270000.0
2007-04-11 05:07:00,3.82658,3.8275,3.82206,3.82357,8650000.0
2007-04-11 05:08:00,3.82195,3.82786,3.82156,3.82742,4880000.0
2007-04-11 05:09:00,3.82707,3.82707,3.82044,3.82536,4510000.0
2007-04-11 05:10:00,3.82481,3.82503,3.80923,3.82503,6760000.0
2007-04-11 05:11:00,3.82143,3.82692,3.82143,3.82148,6750000.0
2007-04-11 05:13:00,3.82048,3.82722,3.82048,3.82722,2640000.0
2007-04-11 05:15:00,3.82511,3.82511,3.81483,3.82468,5280000.0
2007-04-11 05:17:00,3.82802,3.83129,3.81987,3.81987,4920000.0
2007-04-11 05:20:00,3.81709,3.81918,3.81709,3.81723,3010000.0
2007-04-11 05:21:00,3.82628,3.82628,3.82568,3.82568,1130000.0
2007-04-11 05:22:00,3.8177,3.82607,3.8177,3.82133,5260000.0
2007-04-11 05:24:00,3.82449,3.82834,3.82373,3.82733,5250000.0
2007-04-11 05:26:00,3.82793,3.83116,3.81892,3.81892,6400000.0
2007-04-11 05:28:00,3.82812,3.83076,3.81888,3.81888,4920000.0
2007-04-11 05:30:00,3.82421,3.82785,3.8191,3.82705,9790000.0
2007-04-11 05:31:00,3.82075,3.82545,3.81603,3.82109,7510000.0
2007-04-11 05:33:00,3.82512,3.82776,3.81825,3.82613,4890000.0
2007-04-11 05:35:00,3.82682,3.82682,3.81823,3.82215,1880000.0
2007-04-11 05:36:00,3.81412,3.81911,3.80822,3.80822,3770000.0
2007-04-11 05:37:00,3.82162,3.82697,3.81752,3.82148,10540000.0
2007-04-11 05:38:00,3.81692,3.82722,3.81692,3.82579,3760000.0
2007-04-11 05:39:00,3.81641,3.82338,3.81641,3.82338,1880000.0
2007-04-11 05:41:00,3.81604,3.81792,3.81278,3.81278,3760000.0
2007-04-11 05:43:00,3.82424,3.82821,3.8181,3.8181,2270000.0
2007-04-11 05:44:00,3.82018,3.82459,3.82018,3.82338,5640000.0
2007-04-11 05:45:00,3.81998,3.81998,3.81732,3.81732,1500000.0
2007-04-11 05:46:00,3.82514,3.82514,3.81316,3.81904,7140000.0
2007-04-11 05:47:00,3.82692,3.82692,3.82284,3.82692,4880000.0
2007-04-11 05:50:00,3.8269,3.82727,3.8232,3.82577,4520000.0
2007-04-11 05:51:00,3.81524,3.82508,3.81002,3.81012,7500000.0
2007-04-11 05:52:00,3.82669,3.82801,3.82269,3.82269,5630000.0
2007-04-11 05:54:00,3.82187,3.82788,3.82187,3.82279,4140000.0
2007-04-11 05:55:00,3.82703,3.82979,3.81887,3.81887,4510000.0
2007-04-11 05:56:00,3.82548,3.82548,3.81414,3.82115,6760000.0
2007-04-11 05:57:00,3.82598,3.82598,3.82054,3.82214,3030000.0
2007-04-11 05:58:00,3.82296,3.82802,3.81715,3.81715,7130000.0
2007-04-11 05:59:00,3.82692,3.82697,3.82018,3.82459,3770000.0
2007-04-11 06:00:00,3.82816,3.82909,3.81791,3.82237,14270000.0
2007-04-11 06:01:00,3.82538,3.82538,3.81179,3.82376,4890000.0
2007-04-11 06:02:00,3.82324,3.82693,3.81642,3.82606,4890000.0
2007-04-11 06:03:00,3.82234,3.82647,3.82234,3.82288,3760000.0
2007-04-11 06:04:00,3.82608,3.82617,3.82078,3.82617,3770000.0
2007-04-11 06:06:00,3.82082,3.8209,3.82052,3.82053,4130000.0
2007-04-11 06:07:00,3.82074,3.82074,3.81642,3.81642,4140000.0
2007-04-11 06:09:00,3.82516,3.82672,3.81753,3.82621,4140000.0
2007-04-11 06:11:00,3.8252,3.8252,3.81137,3.81888,4880000.0
2007-04-11 06:14:00,3.82532,3.82567,3.81635,3.81635,5290000.0
2007-04-11 06:16:00,3.81409,3.81746,3.81409,3.81746,1130000.0
2007-04-11 06:17:00,3.81888,3.82923,3.81888,3.82585,6770000.0
2007-04-11 06:18:00,3.82113,3.82921,3.82042,3.82673,4510000.0
2007-04-11 06:20:00,3.82601,3.82601,3.82527,3.82527,1500000.0
2007-04-11 06:21:00,3.81686,3.81752,3.80812,3.81609,4140000.0
2007-04-11 06:23:00,3.82177,3.82508,3.82177,3.82508,2630000.0
2007-04-11 06:24:00,3.82197,3.8246,3.82014,3.82175,4140000.0
2007-04-11 06:25:00,3.82556,3.82673,3.81687,3.82136,6390000.0
2007-04-11 06:26:00,3.81387,3.82034,3.81387,3.82034,1130000.0
2007-04-11 06:27:00,3.82547,3.82547,3.81596,3.82523,4140000.0
2007-04-11 06:28:00,3.82472,3.82493,3.81604,3.82475,4500000.0
2007-04-11 06:29:00,3.8244,3.82689,3.81672,3.81672,5640000.0
2007-04-11 06:30:00,3.82178,3.82651,3.81686,3.82413,3770000.0
2007-04-11 06:31:00,3.81634,3.82511,3.81634,3.82076,4140000.0
2007-04-11 06:32:00,3.8199,3.82454,3.81582,3.82036,5630000.0
2007-04-11 06:33:00,3.81617,3.82567,3.81586,3.81586,3390000.0
2007-04-11 06:34:00,3.82202,3.82812,3.82202,3.82617,4530000.0
2007-04-11 06:35:00,3.82484,3.82593,3.82046,3.82489,4140000.0
2007-04-11 06:36:00,3.8246,3.82627,3.82077,3.82468,4130000.0
2007-04-11 06:38:00,3.82626,3.82693,3.81749,3.81749,5290000.0
2007-04-11 06:41:00,3.82253,3.82867,3.82229,3.82229,10510000.0
2007-04-11 06:42:00,3.82015,3.82221,3.81727,3.82014,3760000.0
2007-04-11 06:43:00,3.82181,3.82703,3.82181,3.82703,760000.0
2007-04-11 06:45:00,3.82148,3.82762,3.82147,3.82147,9770000.0
2007-04-11 06:46:00,3.82272,3.82309,3.82034,3.82241,3750000.0
2007-04-11 06:47:00,3.82434,3.82434,3.81672,3.81867,5250000.0
2007-04-11 06:48:00,3.8261,3.82722,3.82269,3.82722,3750000.0
2007-04-11 06:49:00,3.82692,3.82692,3.82184,3.82184,3750000.0
2007-04-11 06:51:00,3.82734,3.82734,3.82214,3.82579,2640000.0
2007-04-11 06:52:00,3.82213,3.82213,3.82079,3.82079,1500000.0
2007-04-11 06:53:00,3.82234,3.82602,3.82234,3.82489,2270000.0
2007-04-11 06:54:00,3.82422,3.82898,3.8231,3.8231,3390000.0
2007-04-11 06:56:00,3.82505,3.82721,3.81797,3.81804,3020000.0
2007-04-11 06:57:00,3.81841,3.81967,3.81422,3.81809,6030000.0
2007-04-11 06:58:00,3.82562,3.82722,3.82053,3.82192,4140000.0
2007-04-11 07:00:00,3.82091,3.82689,3.81606,3.82669,7140000.0
2007-04-11 07:01:00,3.82147,3.82722,3.82147,3.82246,3390000.0
2007-04-11 07:02:00,3.81781,3.81781,3.80893,3.81477,7140000.0
2007-04-11 07:03:00,3.82279,3.82737,3.81782,3.82737,6380000.0
2007-04-11 07:04:00,3.82592,3.82752,3.81812,3.82377,7140000.0
2007-04-11 07:05:00,3.82347,3.82347,3.82347,3.82347,750000.0
2007-04-11 07:07:00,3.81509,3.81509,3.81509,3.81509,750000.0
2007-04-11 07:08:00,3.82222,3.82222,3.82222,3.82222,380000.0
2007-04-11 07:09:00,3.82828,3.83052,3.82013,3.82013,5660000.0
2007-04-11 07:12:00,3.82691,3.82735,3.81823,3.81823,4920000.0
2007-04-11 07:14:00,3.82645,3.82761,3.81832,3.8269,5630000.0
2007-04-11 07:17:00,3.80959,3.82406,3.80959,3.82406,3000000.0
2007-04-11 07:18:00,3.82581,3.82581,3.81584,3.82531,5250000.0
2007-04-11 07:20:00,3.82605,3.82779,3.82304,3.82717,5630000.0
2007-04-11 07:21:00,3.82273,3.83051,3.82273,3.82781,15010000.0
2007-04-11 07:22:00,3.82533,3.82533,3.81753,3.8212,9010000.0
2007-04-11 07:23:00,3.82449,3.8266,3.81693,3.82641,8270000.0
2007-04-11 07:24:00,3.82662,3.82857,3.8205,3.82274,8650000.0
2007-04-11 07:25:00,3.82722,3.82973,3.82066,3.82496,8630000.0
2007-04-11 07:26:00,3.82394,3.82902,3.82199,3.82302,8270000.0
2007-04-11 07:27:00,3.8194,3.82436,3.81514,3.82274,10890000.0
2007-04-11 07:28:00,3.82103,3.83053,3.81836,3.82382,12410000.0
2007-04-11 07:29:00,3.82903,3.83176,3.81958,3.81958,5260000.0
2007-04-11 07:30:00,3.82762,3.82762,3.81795,3.82682,12780000.0
2007-04-11 07:31:00,3.82711,3.82711,3.8216,3.8216,3000000.0
2007-04-11 07:32:00,3.82376,3.82553,3.81736,3.82553,4130000.0
2007-04-11 07:33:00,3.82441,3.83065,3.82291,3.82311,6010000.0
2007-04-11 07:34:00,3.81892,3.82878,3.81892,3.82192,5630000.0
2007-04-11 07:35:00,3.82742,3.82863,3.82302,3.82374,3380000.0
2007-04-11 07:36:00,3.81832,3.828,3.81832,3.82725,5630000.0
2007-04-11 07:37:00,3.82467,3.82876,3.82322,3.82748,4880000.0
2007-04-11 07:38:00,3.82817,3.82879,3.82327,3.82327,3760000.0
2007-04-11 07:39:00,3.82605,3.82725,3.82134,3.82592,4880000.0
2007-04-11 07:40:00,3.81931,3.83063,3.81931,3.82712,5640000.0
2007-04-11 07:41:00,3.82776,3.82859,3.82078,3.82732,3380000.0
2007-04-11 07:42:00,3.82385,3.82806,3.82104,3.82104,7140000.0
2007-04-11 07:43:00,3.82142,3.82929,3.81959,3.82738,6010000.0
2007-04-11 07:44:00,3.82838,3.82992,3.82069,3.82234,3750000.0
2007-04-11 07:45:00,3.82378,3.82818,3.82309,3.82457,3750000.0
2007-04-11 07:46:00,3.8281,3.8281,3.81854,3.82262,4890000.0
2007-04-11 07:47:00,3.81852,3.82818,3.81852,3.81874,5270000.0
2007-04-11 07:48:00,3.82863,3.82964,3.82468,3.82888,5260000.0
2007-04-11 07:49:00,3.82678,3.83078,3.82403,3.82403,10160000.0
2007-04-11 07:50:00,3.82273,3.82695,3.82093,3.82296,4890000.0
2007-04-11 07:51:00,3.82282,3.82584,3.81677,3.82284,3390000.0
2007-04-11 07:52:00,3.81902,3.82827,3.81606,3.82827,6000000.0
2007-04-11 07:53:00,3.82113,3.82113,3.82014,3.82074,1880000.0
2007-04-11 07:54:00,3.81857,3.82834,3.81857,3.82834,4140000.0
2007-04-11 07:55:00,3.82632,3.82854,3.81898,3.82723,8270000.0
2007-04-11 07:57:00,3.82858,3.82858,3.82054,3.82777,4890000.0
2007-04-11 07:58:00,3.82117,3.82821,3.82023,3.82821,3020000.0
2007-04-11 07:59:00,3.82756,3.83284,3.81857,3.82146,7140000.0
2007-04-11 08:00:00,3.82272,3.82797,3.8188,3.8188,3380000.0
2007-04-11 08:01:00,3.82265,3.82757,3.82265,3.82308,2260000.0
2007-04-11 08:02:00,3.82413,3.82701,3.82194,3.82648,4510000.0
2007-04-11 08:03:00,3.82247,3.82577,3.81636,3.82577,4890000.0
2007-04-11 08:04:00,3.81831,3.82751,3.81831,3.8223,7510000.0
2007-04-11 08:05:00,3.82758,3.82816,3.82294,3.82294,5640000.0
2007-04-11 08:06:00,3.82711,3.82733,3.82303,3.82733,4510000.0
2007-04-11 08:07:00,3.82696,3.82696,3.81836,3.82523,7140000.0
2007-04-11 08:08:00,3.82467,3.83033,3.81927,3.82928,6760000.0
2007-04-11 08:09:00,3.82615,3.82853,3.81824,3.81824,6400000.0
2007-04-11 08:10:00,3.82978,3.83192,3.82175,3.82947,7140000.0
2007-04-11 08:11:00,3.82525,3.8292,3.81864,3.82847,5640000.0
2007-04-11 08:12:00,3.81964,3.82575,3.81658,3.82159,7520000.0
2007-04-11 08:13:00,3.82082,3.82664,3.81143,3.81896,7140000.0
2007-04-11 08:14:00,3.82374,3.82863,3.82374,3.82452,4880000.0
2007-04-11 08:15:00,3.82765,3.8287,3.81743,3.82343,4890000.0
2007-04-11 08:16:00,3.82346,3.82794,3.82225,3.82754,4880000.0
2007-04-11 08:17:00,3.82855,3.83149,3.82108,3.82108,3760000.0
2007-04-11 08:18:00,3.81951,3.82819,3.81221,3.82819,7140000.0
2007-04-11 08:19:00,3.81882,3.82675,3.81631,3.82641,6770000.0
2007-04-11 08:20:00,3.82084,3.82793,3.81616,3.82771,6760000.0
2007-04-11 08:21:00,3.82919,3.82938,3.8238,3.82841,6770000.0
2007-04-11 08:22:00,3.82526,3.83215,3.8195,3.83215,5250000.0
2007-04-11 08:23:00,3.82578,3.82907,3.81977,3.82656,6760000.0
2007-04-11 08:24:00,3.82512,3.83246,3.82066,3.82823,7140000.0
2007-04-11 08:25:00,3.82381,3.83132,3.81977,3.83132,6010000.0
2007-04-11 08:26:00,3.8284,3.83378,3.82225,3.82225,4890000.0
2007-04-11 08:27:00,3.82801,3.82843,3.82122,3.82828,6400000.0
2007-04-11 08:28:00,3.81969,3.83221,3.81969,3.83048,6400000.0
2007-04-11 08:29:00,3.82949,3.83092,3.8202,3.8202,3390000.0
2007-04-11 08:30:00,3.83309,3.83332,3.82524,3.8267,5250000.0
2007-04-11 08:31:00,3.82991,3.83417,3.82826,3.82826,3780000.0
2007-04-11 08:32:00,3.83001,3.8321,3.82606,3.82967,5250000.0
2007-04-11 08:33:00,3.8263,3.82964,3.81544,3.81985,6010000.0
2007-04-11 08:34:00,3.82822,3.83311,3.82403,3.82403,5260000.0
2007-04-11 08:35:00,3.82806,3.83493,3.82409,3.83311,4890000.0
2007-04-11 08:36:00,3.83279,3.83646,3.82262,3.82299,5260000.0
2007-04-11 08:37:00,3.83235,3.83499,3.82472,3.82875,6400000.0
2007-04-11 08:38:00,3.82897,3.83233,3.82211,3.83233,7510000.0
2007-04-11 08:39:00,3.83201,3.83201,3.82445,3.82863,3770000.0
2007-04-11 08:40:00,3.82274,3.83308,3.82274,3.83308,4880000.0
2007-04-11 08:41:00,3.82184,3.83302,3.82184,3.82543,7510000.0
2007-04-11 08:42:00,3.8327,3.83354,3.82812,3.83176,6020000.0
2007-04-11 08:43:00,3.82793,3.83215,3.82106,3.82706,4510000.0
2007-04-11 08:44:00,3.82942,3.83523,3.82521,3.8336,10890000.0
2007-04-11 08:45:00,3.83201,3.83264,3.81885,3.8316,7510000.0
2007-04-11 08:46:00,3.83188,3.8323,3.8238,3.83017,6380000.0
2007-04-11 08:47:00,3.82676,3.83107,3.8207,3.83107,7510000.0
2007-04-11 08:48:00,3.82939,3.83192,3.82136,3.82252,7140000.0
2007-04-11 08:49:00,3.82675,3.83152,3.82503,3.82654,7130000.0
2007-04-11 08:50:00,3.82931,3.83046,3.82467,3.8302,6380000.0
2007-04-11 08:51:00,3.83047,3.83101,3.82534,3.82934,6020000.0
2007-04-11 08:52:00,3.83008,3.83008,3.81507,3.81917,6760000.0
2007-04-11 08:53:00,3.82594,3.82812,3.81767,3.82686,6020000.0
2007-04-11 08:54:00,3.82766,3.83208,3.8242,3.82863,5260000.0
2007-04-11 08:55:00,3.82689,3.83218,3.82181,3.83213,4150000.0
2007-04-11 08:56:00,3.83038,3.83253,3.82296,3.82682,7880000.0
2007-04-11 08:57:00,3.82659,3.83168,3.82223,3.82778,4140000.0
2007-04-11 08:58:00,3.83096,3.83096,3.8192,3.82389,5630000.0
2007-04-11 08:59:00,3.82806,3.8325,3.82282,3.82295,4890000.0
2007-04-11 09:00:00,3.82752,3.83336,3.82352,3.82592,5650000.0
2007-04-11 09:01:00,3.83329,3.83343,3.82415,3.83265,5260000.0
2007-04-11 09:02:00,3.82721,3.83098,3.82134,3.82628,4520000.0
2007-04-11 09:03:00,3.82696,3.82933,3.81275,3.81977,6010000.0
2007-04-11 09:04:00,3.83215,3.83215,3.82543,3.82543,7130000.0
2007-04-11 09:05:00,3.83189,3.83189,3.8248,3.83115,6030000.0
2007-04-11 09:06:00,3.83009,3.83154,3.81681,3.82955,6400000.0
2007-04-11 09:07:00,3.82708,3.83276,3.82331,3.83276,6030000.0
2007-04-11 09:08:00,3.83117,3.8323,3.82735,3.8276,4510000.0
2007-04-11 09:09:00,3.8194,3.82596,3.8194,3.82556,6000000.0
2007-04-11 09:10:00,3.82984,3.83126,3.82525,3.82984,8250000.0
2007-04-11 09:12:00,3.82995,3.82995,3.81914,3.82474,6030000.0
2007-04-11 09:13:00,3.82063,3.83285,3.82063,3.82256,4520000.0
2007-04-11 09:14:00,3.82386,3.82852,3.80838,3.82852,14300000.0
2007-04-11 09:15:00,3.82984,3.82984,3.81984,3.82325,3760000.0
2007-04-11 09:16:00,3.83016,3.831,3.8227,3.831,5270000.0
2007-04-11 09:17:00,3.82597,3.83012,3.82009,3.82457,4890000.0
2007-04-11 09:19:00,3.81174,3.82839,3.81174,3.82839,5260000.0
2007-04-11 09:20:00,3.82838,3.82966,3.81825,3.82827,7140000.0
2007-04-11 09:21:00,3.82789,3.83033,3.82317,3.82511,4510000.0
2007-04-11 09:22:00,3.82963,3.82963,3.82299,3.82299,6760000.0
2007-04-11 09:23:00,3.82645,3.82885,3.82362,3.8256,4500000.0
2007-04-11 09:24:00,3.80826,3.82747,3.80826,3.82747,5640000.0
2007-04-11 09:25:00,3.8297,3.83101,3.82364,3.83101,4150000.0
2007-04-11 09:26:00,3.82695,3.82942,3.81923,3.82898,4510000.0
2007-04-11 09:27:00,3.82956,3.82956,3.82433,3.82943,3400000.0
2007-04-11 09:28:00,3.82601,3.83104,3.82144,3.83048,7140000.0
2007-04-11 09:29:00,3.83135,3.83154,3.81359,3.81806,4880000.0
2007-04-11 09:30:00,3.83146,3.83146,3.81984,3.82999,8250000.0
2007-04-11 09:31:00,3.82971,3.83404,3.82754,3.83099,5260000.0
2007-04-11 09:32:00,3.82409,3.83466,3.82409,3.83266,4880000.0
2007-04-11 09:33:00,3.83231,3.83272,3.82431,3.83162,6010000.0
2007-04-11 09:34:00,3.82572,3.82681,3.81564,3.82601,7130000.0
2007-04-11 09:35:00,3.82491,3.8321,3.82426,3.82957,6020000.0
2007-04-11 09:36:00,3.8315,3.83343,3.82528,3.82618,6390000.0
2007-04-11 09:37:00,3.83185,3.83266,3.82558,3.83159,5630000.0
2007-04-11 09:38:00,3.8321,3.8321,3.82312,3.8275,5260000.0
2007-04-11 09:39:00,3.83164,3.83164,3.81962,3.8305,6400000.0
2007-04-11 09:40:00,3.82289,3.83247,3.82289,3.82302,7500000.0
2007-04-11 09:41:00,3.83276,3.83276,3.82248,3.82248,6760000.0
2007-04-11 09:42:00,3.83034,3.83116,3.82684,3.82976,5260000.0
2007-04-11 09:43:00,3.82941,3.83114,3.8215,3.83014,5250000.0
2007-04-11 09:44:00,3.82752,3.82921,3.81161,3.82921,12760000.0
2007-04-11 09:45:00,3.83115,3.83161,3.82091,3.83124,4520000.0
2007-04-11 09:46:00,3.82714,3.8314,3.82406,3.82536,4880000.0
2007-04-11 09:47:00,3.83078,3.83145,3.82635,3.83104,7880000.0
2007-04-11 09:48:00,3.82905,3.82905,3.81992,3.82016,4880000.0
2007-04-11 09:49:00,3.82097,3.82878,3.81284,3.81704,4890000.0
2007-04-11 09:50:00,3.8214,3.83466,3.82133,3.83149,6760000.0
2007-04-11 09:51:00,3.82601,3.82996,3.82139,3.8288,4890000.0
2007-04-11 09:52:00,3.82589,3.83004,3.82589,3.8282,4140000.0
2007-04-11 09:53:00,3.82689,3.83048,3.82055,3.82089,7510000.0
2007-04-11 09:54:00,3.8267,3.82856,3.81899,3.82106,4510000.0
2007-04-11 09:55:00,3.83089,3.83133,3.82132,3.82132,4510000.0
2007-04-11 09:56:00,3.82863,3.83015,3.82131,3.82357,5650000.0
2007-04-11 09:57:00,3.82957,3.83044,3.82536,3.82587,4890000.0
2007-04-11 09:58:00,3.82331,3.82922,3.82331,3.82886,4890000.0
2007-04-11 09:59:00,3.81914,3.82813,3.8082,3.82813,13500000.0
2007-04-11 10:00:00,3.82973,3.83027,3.82086,3.82691,5630000.0
2007-04-11 10:01:00,3.82564,3.83005,3.82564,3.82578,4880000.0
2007-04-11 10:02:00,3.83043,3.83091,3.82096,3.82963,7150000.0
2007-04-11 10:03:00,3.83028,3.83028,3.82307,3.82929,7510000.0
2007-04-11 10:04:00,3.82484,3.82748,3.82146,3.82397,7510000.0
2007-04-11 10:05:00,3.83023,3.83023,3.82164,3.82456,4890000.0
2007-04-11 10:06:00,3.83069,3.83184,3.82142,3.82977,5630000.0
2007-04-11 10:07:00,3.82989,3.83279,3.8198,3.82128,5630000.0
2007-04-11 10:08:00,3.82829,3.83021,3.82411,3.82835,8640000.0
2007-04-11 10:09:00,3.81642,3.82842,3.81642,3.82842,6770000.0
2007-04-11 10:10:00,3.81846,3.82821,3.81846,3.82732,6030000.0
2007-04-11 10:11:00,3.82551,3.82734,3.816,3.82603,10520000.0
2007-04-11 10:12:00,3.82618,3.82618,3.81752,3.8221,7130000.0
2007-04-11 10:13:00,3.82594,3.82594,3.81893,3.82412,5270000.0
2007-04-11 10:14:00,3.82145,3.82542,3.8146,3.81875,13140000.0
2007-04-11 10:15:00,3.82426,3.82587,3.81895,3.82371,5650000.0
2007-04-11 10:16:00,3.82652,3.82652,3.82019,3.82415,5250000.0
2007-04-11 10:17:00,3.81948,3.82137,3.8132,3.81885,5630000.0
2007-04-11 10:18:00,3.81911,3.82437,3.81372,3.81968,4140000.0
2007-04-11 10:19:00,3.82404,3.82404,3.80937,3.82088,7130000.0
2007-04-11 10:20:00,3.8245,3.82589,3.81812,3.82445,7140000.0
2007-04-11 10:21:00,3.82526,3.82539,3.82068,3.82532,6770000.0
2007-04-11 10:22:00,3.82383,3.8275,3.81793,3.82196,6010000.0
2007-04-11 10:23:00,3.81629,3.82543,3.81629,3.81986,4880000.0
2007-04-11 10:24:00,3.81927,3.82521,3.81575,3.82521,7140000.0
2007-04-11 10:25:00,3.8126,3.81834,3.80958,3.81401,5260000.0
2007-04-11 10:26:00,3.82332,3.82567,3.81755,3.8208,7510000.0
2007-04-11 10:27:00,3.82457,3.8246,3.8152,3.82351,5260000.0
2007-04-11 10:28:00,3.8193,3.82335,3.81785,3.81785,4880000.0
2007-04-11 10:29:00,3.81842,3.82029,3.81041,3.82008,16160000.0
2007-04-11 10:30:00,3.82099,3.82099,3.81001,3.8203,7140000.0
2007-04-11 10:31:00,3.82299,3.82299,3.81049,3.8209,8650000.0
2007-04-11 10:32:00,3.82149,3.82594,3.81701,3.82502,5260000.0
2007-04-11 10:33:00,3.82006,3.82475,3.81508,3.82448,4520000.0
2007-04-11 10:34:00,3.82252,3.82467,3.81498,3.81529,6030000.0
2007-04-11 10:35:00,3.81936,3.82441,3.81257,3.81706,4890000.0
2007-04-11 10:36:00,3.825,3.825,3.81942,3.8229,5640000.0
2007-04-11 10:37:00,3.8254,3.8254,3.81934,3.82516,7140000.0
2007-04-11 10:38:00,3.82071,3.82511,3.81962,3.82213,5270000.0
2007-04-11 10:39:00,3.81774,3.82397,3.81097,3.82397,5640000.0
2007-04-11 10:40:00,3.81955,3.82268,3.81271,3.82268,4880000.0
2007-04-11 10:41:00,3.8206,3.82387,3.81454,3.82387,6000000.0
2007-04-11 10:42:00,3.8193,3.82546,3.8153,3.81892,6380000.0
2007-04-11 10:43:00,3.81928,3.82362,3.81282,3.81725,6390000.0
2007-04-11 10:44:00,3.8187,3.82327,3.81749,3.82126,5640000.0
2007-04-11 10:45:00,3.82035,3.82315,3.81123,3.82315,5640000.0
2007-04-11 10:46:00,3.82352,3.82352,3.81501,3.82302,4140000.0
2007-04-11 10:47:00,3.81912,3.82461,3.81885,3.82461,4510000.0
2007-04-11 10:48:00,3.8254,3.82548,3.8172,3.82045,6760000.0
2007-04-11 10:49:00,3.82541,3.82541,3.81733,3.82128,6000000.0
2007-04-11 10:50:00,3.81966,3.81966,3.81287,3.81423,5630000.0
2007-04-11 10:51:00,3.82386,3.82477,3.81565,3.82321,6380000.0
2007-04-11 10:52:00,3.82406,3.82483,3.81929,3.81929,5630000.0
2007-04-11 10:53:00,3.82354,3.82461,3.81552,3.82461,5270000.0
2007-04-11 10:54:00,3.82154,3.82651,3.8167,3.82551,5630000.0
2007-04-11 10:55:00,3.81605,3.82517,3.81234,3.82517,7140000.0
2007-04-11 10:56:00,3.82192,3.82399,3.81461,3.81829,6030000.0
2007-04-11 10:57:00,3.82449,3.82518,3.82054,3.82054,6760000.0
2007-04-11 10:58:00,3.8188,3.82376,3.81657,3.82348,6380000.0
2007-04-11 10:59:00,3.82463,3.82552,3.81489,3.82552,5270000.0
2007-04-11 11:00:00,3.82345,3.82345,3.80991,3.82245,7510000.0
2007-04-11 11:01:00,3.82395,3.8252,3.82138,3.8252,5630000.0
2007-04-11 11:02:00,3.81544,3.82494,3.81248,3.81248,6020000.0
2007-04-11 11:03:00,3.82068,3.82511,3.81716,3.82066,7130000.0
2007-04-11 11:04:00,3.82036,3.82548,3.81581,3.82061,5250000.0
2007-04-11 11:05:00,3.81995,3.82417,3.80963,3.82417,6390000.0
2007-04-11 11:06:00,3.82434,3.82557,3.81639,3.82472,7880000.0
2007-04-11 11:07:00,3.81606,3.82562,3.81606,3.81979,6000000.0
2007-04-11 11:08:00,3.8235,3.8235,3.81454,3.82259,6010000.0
2007-04-11 11:09:00,3.82473,3.82571,3.81596,3.82475,5260000.0
2007-04-11 11:10:00,3.81998,3.82372,3.80853,3.8215,5640000.0
2007-04-11 11:11:00,3.82527,3.82582,3.8162,3.82535,7140000.0
2007-04-11 11:12:00,3.82544,3.82567,3.81572,3.82521,7510000.0
2007-04-11 11:13:00,3.82224,3.82553,3.81892,3.82444,6010000.0
2007-04-11 11:14:00,3.82288,3.82567,3.81478,3.82567,12390000.0
2007-04-11 11:15:00,3.8218,3.82578,3.8126,3.82334,4520000.0
2007-04-11 11:16:00,3.81805,3.82428,3.81348,3.82234,4150000.0
2007-04-11 11:17:00,3.82485,3.82582,3.8185,3.81864,4510000.0
2007-04-11 11:18:00,3.82425,3.82595,3.81635,3.82523,4880000.0
2007-04-11 11:19:00,3.82027,3.8263,3.81956,3.8263,4880000.0
2007-04-11 11:20:00,3.82152,3.82302,3.81575,3.82302,4880000.0
2007-04-11 11:21:00,3.82133,3.82775,3.81481,3.826,7510000.0
2007-04-11 11:22:00,3.8261,3.82679,3.82354,3.82483,7880000.0
2007-04-11 11:23:00,3.82617,3.82617,3.8183,3.8235,4510000.0
2007-04-11 11:24:00,3.82159,3.82813,3.81813,3.82134,4510000.0
2007-04-11 11:25:00,3.81802,3.82378,3.80941,3.82378,6010000.0
2007-04-11 11:26:00,3.82126,3.82548,3.8205,3.82497,4880000.0
2007-04-11 11:27:00,3.82453,3.82453,3.81858,3.82449,6020000.0
2007-04-11 11:28:00,3.81993,3.82447,3.81464,3.82227,6390000.0
2007-04-11 11:29:00,3.82549,3.82671,3.81657,3.82396,6010000.0
2007-04-11 11:30:00,3.82309,3.82309,3.80379,3.80379,6380000.0
2007-04-11 11:31:00,3.82023,3.82407,3.81772,3.82407,4520000.0
2007-04-11 11:32:00,3.82484,3.82484,3.81604,3.81886,5260000.0
2007-04-11 11:33:00,3.82303,3.82303,3.81358,3.82065,5640000.0
2007-04-11 11:34:00,3.82269,3.8242,3.81648,3.81861,4510000.0
2007-04-11 11:35:00,3.82109,3.82241,3.80874,3.80874,5640000.0
2007-04-11 11:36:00,3.81781,3.82396,3.81781,3.82281,7130000.0
2007-04-11 11:37:00,3.8211,3.82176,3.8108,3.82041,7140000.0
2007-04-11 11:38:00,3.81754,3.82293,3.81339,3.82293,5270000.0
2007-04-11 11:39:00,3.81806,3.82451,3.8128,3.81991,4140000.0
2007-04-11 11:40:00,3.81867,3.82407,3.81475,3.81475,4880000.0
2007-04-11 11:41:00,3.80986,3.82062,3.80618,3.82021,6010000.0
2007-04-11 11:42:00,3.82188,3.82287,3.81757,3.81757,4880000.0
2007-04-11 11:43:00,3.81213,3.82072,3.80935,3.82048,7130000.0
2007-04-11 11:44:00,3.81851,3.82242,3.81535,3.81535,4890000.0
2007-04-11 11:45:00,3.81755,3.82272,3.81755,3.82211,4880000.0
2007-04-11 11:46:00,3.81965,3.81977,3.80773,3.81638,7520000.0
2007-04-11 11:47:00,3.81683,3.82389,3.81683,3.82389,6000000.0
2007-04-11 11:48:00,3.82349,3.82591,3.816,3.82261,6390000.0
2007-04-11 11:49:00,3.81897,3.82287,3.8169,3.81773,6010000.0
2007-04-11 11:50:00,3.82222,3.82222,3.81208,3.8177,6020000.0
2007-04-11 11:51:00,3.81876,3.81947,3.80774,3.81763,5630000.0
2007-04-11 11:52:00,3.82071,3.8213,3.81305,3.8213,4510000.0
2007-04-11 11:53:00,3.82193,3.82275,3.81244,3.81244,7510000.0
2007-04-11 11:54:00,3.82094,3.82132,3.8144,3.81602,6760000.0
2007-04-11 11:55:00,3.81452,3.81813,3.80952,3.81588,5260000.0
2007-04-11 11:56:00,3.81476,3.81937,3.80798,3.81394,4880000.0
2007-04-11 11:57:00,3.81168,3.82009,3.81134,3.81705,6760000.0
2007-04-11 11:58:00,3.81582,3.81954,3.81261,3.81446,5640000.0
2007-04-11 11:59:00,3.81878,3.82022,3.81386,3.81926,8260000.0
2007-04-11 12:00:00,3.81688,3.82136,3.81655,3.82051,3770000.0
2007-04-11 12:01:00,3.8167,3.8167,3.80879,3.81551,7140000.0
2007-04-11 12:02:00,3.82024,3.82184,3.81097,3.82142,7140000.0
2007-04-11 12:03:00,3.81621,3.8228,3.81601,3.8228,4880000.0
2007-04-11 12:04:00,3.82289,3.82364,3.81755,3.82337,4900000.0
2007-04-11 12:05:00,3.8221,3.8221,3.81672,3.82196,4520000.0
2007-04-11 12:06:00,3.81116,3.81868,3.81116,3.81294,5250000.0
2007-04-11 12:07:00,3.81504,3.82462,3.81504,3.81946,6010000.0
2007-04-11 12:08:00,3.81771,3.82349,3.8117,3.82349,4510000.0
2007-04-11 12:09:00,3.818,3.82439,3.818,3.8183,5260000.0
2007-04-11 12:10:00,3.82242,3.82277,3.81717,3.82241,5260000.0
2007-04-11 12:11:00,3.82316,3.82316,3.80127,3.80127,5250000.0
2007-04-11 12:12:00,3.82256,3.82302,3.81766,3.81773,6770000.0
2007-04-11 12:13:00,3.81712,3.82198,3.81547,3.81752,5260000.0
2007-04-11 12:14:00,3.82233,3.8243,3.81563,3.82151,7130000.0
2007-04-11 12:15:00,3.81168,3.82328,3.81168,3.82217,4880000.0
2007-04-11 12:16:00,3.81505,3.81505,3.80689,3.81468,4510000.0
2007-04-11 12:17:00,3.82043,3.82364,3.81755,3.81755,4510000.0
2007-04-11 12:18:00,3.82212,3.82212,3.81104,3.81529,4520000.0
2007-04-11 12:19:00,3.82078,3.82078,3.81105,3.81498,4880000.0
2007-04-11 12:20:00,3.82095,3.82376,3.81737,3.81848,5260000.0
2007-04-11 12:21:00,3.81875,3.81982,3.81178,3.81982,7130000.0
2007-04-11 12:22:00,3.81708,3.82282,3.81708,3.82201,5630000.0
2007-04-11 12:23:00,3.81793,3.82398,3.81657,3.81723,5260000.0
2007-04-11 12:24:00,3.82298,3.82298,3.81253,3.81253,7510000.0
2007-04-11 12:25:00,3.8232,3.8232,3.8128,3.81891,10510000.0
2007-04-11 12:26:00,3.818,3.82148,3.80213,3.81296,8270000.0
2007-04-11 12:27:00,3.82096,3.82212,3.81175,3.82212,4880000.0
2007-04-11 12:28:00,3.82393,3.82512,3.81833,3.82381,5630000.0
2007-04-11 12:29:00,3.82186,3.82301,3.81588,3.82221,4890000.0
2007-04-11 12:30:00,3.82409,3.82622,3.81584,3.82408,16930000.0
2007-04-11 12:31:00,3.81934,3.82455,3.81074,3.82101,6010000.0
2007-04-11 12:32:00,3.81413,3.82613,3.81413,3.81915,5650000.0
2007-04-11 12:33:00,3.82298,3.82329,3.81369,3.82329,4510000.0
2007-04-11 12:34:00,3.81819,3.8239,3.81805,3.8239,3770000.0
2007-04-11 12:35:00,3.81918,3.82415,3.81847,3.82297,5630000.0
2007-04-11 12:36:00,3.82287,3.82287,3.80166,3.80767,4880000.0
2007-04-11 12:37:00,3.81577,3.82712,3.81577,3.82016,5630000.0
2007-04-11 12:38:00,3.8198,3.82414,3.81931,3.8231,5640000.0
2007-04-11 12:39:00,3.81812,3.82326,3.81766,3.82231,4510000.0
2007-04-11 12:40:00,3.82316,3.82316,3.81733,3.8226,4140000.0
2007-04-11 12:41:00,3.81812,3.82239,3.81132,3.81132,5640000.0
2007-04-11 12:42:00,3.8179,3.82342,3.81391,3.82332,8640000.0
2007-04-11 12:43:00,3.82295,3.825,3.82007,3.82035,6380000.0
2007-04-11 12:44:00,3.82393,3.82583,3.8188,3.82216,6390000.0
2007-04-11 12:45:00,3.82305,3.82437,3.81471,3.81912,5260000.0
2007-04-11 12:46:00,3.82279,3.82346,3.80611,3.81972,4890000.0
2007-04-11 12:47:00,3.82181,3.82581,3.81933,3.82191,4880000.0
2007-04-11 12:48:00,3.81971,3.82473,3.8149,3.82421,5260000.0
2007-04-11 12:49:00,3.8194,3.82342,3.81256,3.8153,4880000.0
2007-04-11 12:50:00,3.82428,3.8254,3.81459,3.81992,5260000.0
2007-04-11 12:51:00,3.81888,3.82488,3.81888,3.82344,5630000.0
2007-04-11 12:52:00,3.81239,3.82364,3.81239,3.82357,5260000.0
2007-04-11 12:53:00,3.82257,3.82257,3.81364,3.82252,6750000.0
2007-04-11 12:54:00,3.82161,3.82252,3.81229,3.82252,5260000.0
2007-04-11 12:55:00,3.82008,3.82346,3.8199,3.82193,5250000.0
2007-04-11 12:56:00,3.81833,3.82368,3.81774,3.81931,6380000.0
2007-04-11 12:57:00,3.80095,3.82089,3.80095,3.82089,11630000.0
2007-04-11 12:58:00,3.82466,3.82467,3.81487,3.82341,7510000.0
2007-04-11 12:59:00,3.82425,3.82425,3.81448,3.82131,6000000.0
2007-04-11 13:00:00,3.82343,3.82514,3.81906,3.82417,8260000.0
2007-04-11 13:01:00,3.82358,3.82743,3.81564,3.82353,8630000.0
2007-04-11 13:02:00,3.80735,3.82295,3.80735,3.82214,5270000.0
2007-04-11 13:03:00,3.82005,3.82572,3.81429,3.82572,7890000.0
2007-04-11 13:04:00,3.82081,3.82479,3.81516,3.82098,5260000.0
2007-04-11 13:05:00,3.82001,3.82441,3.81868,3.82034,7880000.0
2007-04-11 13:06:00,3.82208,3.82585,3.81423,3.81423,5640000.0
2007-04-11 13:07:00,3.82422,3.82422,3.81287,3.81483,4890000.0
2007-04-11 13:08:00,3.82345,3.82536,3.82004,3.82395,5260000.0
2007-04-11 13:09:00,3.81877,3.8282,3.81474,3.81919,12790000.0
2007-04-11 13:11:00,3.82551,3.82674,3.81767,3.82522,3400000.0
2007-04-11 13:12:00,3.82302,3.82302,3.80626,3.81844,6770000.0
2007-04-11 13:13:00,3.82223,3.82444,3.81355,3.82299,7130000.0
2007-04-11 13:14:00,3.81984,3.82466,3.81482,3.82276,8270000.0
2007-04-11 13:15:00,3.82429,3.82429,3.82094,3.82343,2640000.0
2007-04-11 13:16:00,3.81936,3.82444,3.81492,3.82098,4890000.0
2007-04-11 13:17:00,3.80476,3.80952,3.80045,3.80737,5630000.0
2007-04-11 13:18:00,3.82376,3.82448,3.81317,3.82376,6760000.0
2007-04-11 13:19:00,3.8195,3.82508,3.81534,3.82496,5640000.0
2007-04-11 13:20:00,3.8203,3.82174,3.81434,3.81906,4890000.0
2007-04-11 13:21:00,3.82419,3.82419,3.81396,3.82298,7510000.0
2007-04-11 13:22:00,3.82004,3.82145,3.80715,3.81793,6020000.0
2007-04-11 13:23:00,3.82388,3.82468,3.81704,3.82163,6760000.0
2007-04-11 13:24:00,3.82467,3.82545,3.81997,3.82399,6760000.0
2007-04-11 13:25:00,3.82301,3.82476,3.81493,3.82379,5270000.0
2007-04-11 13:26:00,3.82361,3.82453,3.81935,3.82385,5630000.0
2007-04-11 13:27:00,3.82494,3.82494,3.8137,3.81863,6750000.0
2007-04-11 13:28:00,3.82148,3.82668,3.81875,3.82543,7140000.0
2007-04-11 13:29:00,3.82384,3.82542,3.81988,3.82542,4510000.0
2007-04-11 13:30:00,3.81962,3.82483,3.81962,3.82322,7140000.0
2007-04-11 13:31:00,3.82535,3.82535,3.81985,3.82422,4510000.0
2007-04-11 13:32:00,3.82495,3.82495,3.81011,3.82173,4520000.0
2007-04-11 13:33:00,3.82188,3.8246,3.81444,3.82355,4510000.0
2007-04-11 13:34:00,3.82053,3.82614,3.82053,3.8252,4890000.0
2007-04-11 13:35:00,3.82282,3.82395,3.81417,3.82085,6000000.0
2007-04-11 13:36:00,3.81989,3.82499,3.81693,3.82383,6390000.0
2007-04-11 13:37:00,3.82351,3.82351,3.80523,3.82225,5280000.0
2007-04-11 13:38:00,3.81984,3.82339,3.81455,3.81759,7510000.0
2007-04-11 13:39:00,3.82277,3.82277,3.81559,3.81559,4140000.0
2007-04-11 13:40:00,3.813,3.82295,3.81281,3.82287,6760000.0
2007-04-11 13:41:00,3.82508,3.82878,3.81621,3.81621,6380000.0
2007-04-11 13:42:00,3.8192,3.82215,3.80794,3.82012,5640000.0
2007-04-11 13:43:00,3.81869,3.82405,3.81472,3.824,6750000.0
2007-04-11 13:44:00,3.82413,3.82632,3.81665,3.81932,9390000.0
2007-04-11 13:45:00,3.81928,3.82561,3.81845,3.8243,6770000.0
2007-04-11 13:46:00,3.81795,3.82631,3.81625,3.82466,9760000.0
2007-04-11 13:47:00,3.81818,3.82176,3.81009,3.81865,4890000.0
2007-04-11 13:48:00,3.81623,3.82554,3.81442,3.82499,6010000.0
2007-04-11 13:49:00,3.81793,3.82417,3.81793,3.82305,4890000.0
2007-04-11 13:50:00,3.82352,3.82821,3.81667,3.82432,7140000.0
2007-04-11 13:51:00,3.82368,3.82368,3.81665,3.81913,4880000.0
2007-04-11 13:52:00,3.80472,3.82054,3.80472,3.81543,6380000.0
2007-04-11 13:53:00,3.81898,3.82556,3.81596,3.81753,8650000.0
2007-04-11 13:54:00,3.82433,3.8272,3.8148,3.8148,13160000.0
2007-04-11 13:55:00,3.82237,3.82329,3.8181,3.8181,6390000.0
2007-04-11 13:56:00,3.82218,3.82295,3.8162,3.82295,3770000.0
2007-04-11 13:57:00,3.81665,3.81866,3.80555,3.80555,6010000.0
2007-04-11 13:58:00,3.81771,3.82482,3.81771,3.82351,5260000.0
2007-04-11 13:59:00,3.82071,3.82246,3.81626,3.81989,8250000.0
2007-04-11 14:00:00,3.82093,3.82466,3.8193,3.82466,3770000.0
2007-04-11 14:01:00,3.81802,3.82357,3.8126,3.82357,5250000.0
2007-04-11 14:02:00,3.82254,3.82254,3.80789,3.80789,6390000.0
2007-04-11 14:03:00,3.82199,3.82372,3.81371,3.82349,11280000.0
2007-04-11 14:04:00,3.82518,3.82562,3.81707,3.81711,4140000.0
2007-04-11 14:05:00,3.81864,3.82429,3.81271,3.82185,4890000.0
2007-04-11 14:06:00,3.82298,3.82497,3.81511,3.81949,9760000.0
2007-04-11 14:07:00,3.82104,3.82533,3.81584,3.81936,7500000.0
2007-04-11 14:08:00,3.81529,3.8244,3.81529,3.8244,4130000.0
2007-04-11 14:09:00,3.81983,3.82422,3.81726,3.82004,4890000.0
2007-04-11 14:10:00,3.82464,3.82479,3.81877,3.81951,4890000.0
2007-04-11 14:11:00,3.81806,3.82502,3.81806,3.82058,4520000.0
2007-04-11 14:12:00,3.8198,3.82502,3.81544,3.82421,6390000.0
2007-04-11 14:13:00,3.8178,3.82389,3.81343,3.82389,6390000.0
2007-04-11 14:14:00,3.82505,3.82511,3.81456,3.82276,4880000.0
2007-04-11 14:15:00,3.82351,3.82608,3.81978,3.82235,9390000.0
2007-04-11 14:16:00,3.82561,3.82619,3.81754,3.82619,5650000.0
2007-04-11 14:17:00,3.82322,3.82427,3.81508,3.82427,5270000.0
2007-04-11 14:18:00,3.82055,3.82677,3.81573,3.82265,6010000.0
2007-04-11 14:19:00,3.82368,3.82377,3.81802,3.82203,4520000.0
2007-04-11 14:20:00,3.82439,3.82439,3.81718,3.81959,7140000.0
2007-04-11 14:21:00,3.82109,3.8246,3.81849,3.82287,6020000.0
2007-04-11 14:22:00,3.82143,3.82602,3.8165,3.8165,6770000.0
2007-04-11 14:23:00,3.81521,3.82464,3.81521,3.82414,6390000.0
2007-04-11 14:24:00,3.82129,3.82578,3.81572,3.82393,7500000.0
2007-04-11 14:25:00,3.82305,3.82624,3.816,3.81965,6390000.0
2007-04-11 14:26:00,3.81966,3.82521,3.81862,3.81905,4890000.0
2007-04-11 14:27:00,3.82527,3.82547,3.81591,3.82526,6010000.0
2007-04-11 14:28:00,3.81982,3.82505,3.81929,3.8213,7140000.0
2007-04-11 14:29:00,3.82443,3.82546,3.81922,3.82546,4140000.0
2007-04-11 14:30:00,3.82475,3.82549,3.81788,3.82519,8630000.0
2007-04-11 14:31:00,3.81966,3.82599,3.81966,3.82533,6760000.0
2007-04-11 14:32:00,3.81554,3.82496,3.81386,3.81386,7150000.0
2007-04-11 14:33:00,3.8196,3.82231,3.80888,3.81781,7880000.0
2007-04-11 14:34:00,3.81928,3.82379,3.81889,3.8237,4880000.0
2007-04-11 14:35:00,3.82236,3.82448,3.81548,3.82448,5260000.0
2007-04-11 14:36:00,3.8201,3.82331,3.8181,3.81863,4510000.0
2007-04-11 14:37:00,3.82087,3.8242,3.81902,3.81902,4510000.0
2007-04-11 14:38:00,3.81887,3.82024,3.81281,3.82024,5250000.0
2007-04-11 14:39:00,3.82391,3.82471,3.81722,3.81722,4520000.0
2007-04-11 14:40:00,3.82003,3.82399,3.81834,3.81834,4880000.0
2007-04-11 14:41:00,3.82032,3.8246,3.81491,3.82283,4140000.0
2007-04-11 14:42:00,3.82159,3.82159,3.81725,3.82022,3760000.0
2007-04-11 14:43:00,3.82076,3.82076,3.80875,3.81037,7130000.0
2007-04-11 14:44:00,3.82253,3.82285,3.81376,3.82004,8640000.0
2007-04-11 14:45:00,3.82216,3.82406,3.81192,3.82373,6030000.0
2007-04-11 14:46:00,3.8223,3.8245,3.81529,3.81906,6010000.0
2007-04-11 14:47:00,3.82243,3.82756,3.81596,3.82349,7880000.0
2007-04-11 14:48:00,3.82282,3.82312,3.81486,3.82139,4890000.0
2007-04-11 14:49:00,3.82353,3.82353,3.81689,3.82209,6760000.0
2007-04-11 14:50:00,3.81865,3.8242,3.81865,3.82409,9760000.0
2007-04-11 14:51:00,3.81935,3.82452,3.81853,3.81853,5260000.0
2007-04-11 14:52:00,3.82289,3.82289,3.81265,3.8129,5630000.0
2007-04-11 14:53:00,3.82096,3.82378,3.81498,3.82378,7510000.0
2007-04-11 14:54:00,3.81772,3.82309,3.8147,3.8228,5640000.0
2007-04-11 14:55:00,3.8232,3.8232,3.8116,3.82006,6760000.0
2007-04-11 14:56:00,3.81364,3.82082,3.81225,3.81304,6010000.0
2007-04-11 14:57:00,3.81777,3.82322,3.81163,3.82322,6760000.0
2007-04-11 14:58:00,3.80978,3.82001,3.80598,3.81191,5260000.0
2007-04-11 14:59:00,3.8195,3.82032,3.80916,3.81228,12390000.0
2007-04-11 15:00:00,3.82266,3.82292,3.81757,3.81875,10510000.0
2007-04-11 15:01:00,3.82195,3.82201,3.81496,3.82189,7890000.0
2007-04-11 15:02:00,3.81857,3.82308,3.81402,3.82229,6770000.0
2007-04-11 15:03:00,3.81244,3.82077,3.80487,3.8207,4890000.0
2007-04-11 15:04:00,3.81928,3.82309,3.8127,3.82134,8650000.0
2007-04-11 15:05:00,3.81655,3.82193,3.81237,3.82193,5260000.0
2007-04-11 15:06:00,3.81844,3.82389,3.81409,3.82389,8260000.0
2007-04-11 15:07:00,3.81461,3.82348,3.81461,3.82265,4890000.0
2007-04-11 15:08:00,3.82323,3.82323,3.81216,3.81605,5260000.0
2007-04-11 15:09:00,3.82373,3.82395,3.81372,3.81372,6390000.0
2007-04-11 15:10:00,3.82282,3.8233,3.81368,3.8233,6770000.0
2007-04-11 15:11:00,3.82312,3.82312,3.8143,3.8202,4890000.0
2007-04-11 15:12:00,3.81757,3.82266,3.81364,3.81364,6010000.0
2007-04-11 15:13:00,3.82021,3.82021,3.80554,3.81587,4510000.0
2007-04-11 15:14:00,3.82243,3.82243,3.80997,3.82174,14640000.0
2007-04-11 15:15:00,3.81699,3.82342,3.81699,3.82312,4140000.0
2007-04-11 15:16:00,3.81884,3.82489,3.81493,3.82397,5260000.0
2007-04-11 15:17:00,3.82508,3.82583,3.82029,3.82338,6760000.0
2007-04-11 15:18:00,3.8241,3.8241,3.81203,3.82167,6760000.0
2007-04-11 15:19:00,3.813,3.82338,3.813,3.81435,3390000.0
2007-04-11 15:20:00,3.81952,3.82399,3.81952,3.82399,4880000.0
2007-04-11 15:21:00,3.81879,3.82501,3.8153,3.82029,8640000.0
2007-04-11 15:22:00,3.82487,3.82487,3.82052,3.82366,4140000.0
2007-04-11 15:23:00,3.82352,3.82352,3.81294,3.82202,7880000.0
2007-04-11 15:24:00,3.81949,3.82458,3.81298,3.82171,5650000.0
2007-04-11 15:25:00,3.81989,3.8246,3.81559,3.82335,7140000.0
2007-04-11 15:26:00,3.82242,3.82381,3.81233,3.8227,6390000.0
2007-04-11 15:27:00,3.81969,3.8268,3.81501,3.81986,9030000.0
2007-04-11 15:28:00,3.82425,3.82516,3.81468,3.81988,5270000.0
2007-04-11 15:29:00,3.82484,3.82484,3.81582,3.81582,5630000.0
2007-04-11 15:30:00,3.82445,3.82445,3.81901,3.81901,7900000.0
2007-04-11 15:31:00,3.82053,3.82432,3.81493,3.81779,6770000.0
2007-04-11 15:32:00,3.82245,3.82332,3.81571,3.82332,4140000.0
2007-04-11 15:33:00,3.82527,3.82527,3.81796,3.82437,5250000.0
2007-04-11 15:34:00,3.81997,3.82048,3.81173,3.81829,5260000.0
2007-04-11 15:35:00,3.81926,3.82527,3.81836,3.81836,6390000.0
2007-04-11 15:36:00,3.8236,3.82461,3.81475,3.82353,7130000.0
2007-04-11 15:37:00,3.82283,3.82395,3.81432,3.81432,4150000.0
2007-04-11 15:38:00,3.81911,3.82434,3.81285,3.82434,5650000.0
2007-04-11 15:39:00,3.82263,3.82263,3.80853,3.82065,5630000.0
2007-04-11 15:40:00,3.8234,3.82363,3.81382,3.82234,6020000.0
2007-04-11 15:41:00,3.82123,3.82594,3.81463,3.82552,8270000.0
2007-04-11 15:42:00,3.81867,3.82347,3.81654,3.81654,4890000.0
2007-04-11 15:43:00,3.81414,3.82332,3.81414,3.82096,4510000.0
2007-04-11 15:44:00,3.82058,3.82474,3.81403,3.82308,6770000.0
2007-04-11 15:45:00,3.8201,3.82268,3.81575,3.82225,4880000.0
2007-04-11 15:46:00,3.81854,3.82298,3.81086,3.82213,5250000.0
2007-04-11 15:47:00,3.82182,3.82203,3.81453,3.82101,5260000.0
2007-04-11 15:48:00,3.81961,3.82475,3.81903,3.82201,7130000.0
2007-04-11 15:49:00,3.8189,3.82431,3.8152,3.81821,4880000.0
2007-04-11 15:50:00,3.82277,3.82277,3.81524,3.82239,5260000.0
2007-04-11 15:51:00,3.81797,3.82255,3.81646,3.82071,6770000.0
2007-04-11 15:52:00,3.81972,3.82362,3.81714,3.82362,6010000.0
2007-04-11 15:53:00,3.81626,3.82322,3.81365,3.81963,7510000.0
2007-04-11 15:54:00,3.81646,3.82188,3.81488,3.8191,6770000.0
2007-04-11 15:55:00,3.82327,3.82431,3.81761,3.82323,5250000.0
2007-04-11 15:56:00,3.8234,3.8239,3.82044,3.82334,5630000.0
2007-04-11 15:57:00,3.82291,3.82386,3.81212,3.82378,6760000.0
2007-04-11 15:58:00,3.82286,3.82406,3.82098,3.82388,7510000.0
2007-04-11 15:59:00,3.818,3.82229,3.80673,3.82229,10890000.0
2007-04-11 16:00:00,3.82388,3.82388,3.81725,3.82226,4150000.0
2007-04-11 16:01:00,3.81984,3.82412,3.81172,3.81839,9020000.0
2007-04-11 16:02:00,3.81848,3.82383,3.81848,3.82383,5630000.0
2007-04-11 16:03:00,3.81871,3.82357,3.81871,3.82308,4890000.0
2007-04-11 16:04:00,3.81979,3.82445,3.81382,3.8235,5270000.0
2007-04-11 16:05:00,3.81728,3.8233,3.81707,3.82308,4530000.0
2007-04-11 16:06:00,3.8226,3.82379,3.81885,3.82,4890000.0
2007-04-11 16:07:00,3.82296,3.82407,3.8181,3.82407,3770000.0
2007-04-11 16:08:00,3.82042,3.82398,3.81378,3.82264,6760000.0
2007-04-11 16:09:00,3.81599,3.82036,3.81165,3.81662,7510000.0
2007-04-11 16:10:00,3.82005,3.82461,3.81243,3.82262,12010000.0
2007-04-11 16:11:00,3.82342,3.82342,3.81785,3.82263,7510000.0
2007-04-11 16:12:00,3.81634,3.82333,3.81602,3.82256,7520000.0
2007-04-11 16:13:00,3.8217,3.82434,3.81819,3.82338,6010000.0
2007-04-11 16:14:00,3.82016,3.82016,3.8092,3.82013,4140000.0
2007-04-11 16:15:00,3.81994,3.82199,3.81559,3.81559,4140000.0
2007-04-11 16:16:00,3.82225,3.82235,3.81252,3.81252,5250000.0
2007-04-11 16:17:00,3.8193,3.82306,3.8177,3.82282,4510000.0
2007-04-11 16:18:00,3.81871,3.82743,3.81514,3.82422,9390000.0
2007-04-11 16:19:00,3.82091,3.82091,3.81147,3.81941,4890000.0
2007-04-11 16:20:00,3.81663,3.82495,3.81435,3.82135,6390000.0
2007-04-11 16:21:00,3.82287,3.82324,3.81702,3.81866,5270000.0
2007-04-11 16:22:00,3.81999,3.82325,3.81349,3.82295,5260000.0
2007-04-11 16:23:00,3.82257,3.82344,3.82152,3.82271,6760000.0
2007-04-11 16:24:00,3.80993,3.82076,3.80571,3.81655,7510000.0
2007-04-11 16:25:00,3.82241,3.82377,3.81831,3.82371,5250000.0
2007-04-11 16:26:00,3.82343,3.82343,3.8143,3.82226,4890000.0
2007-04-11 16:27:00,3.81688,3.82205,3.81003,3.82118,10910000.0
2007-04-11 16:28:00,3.82405,3.82516,3.8196,3.82259,7140000.0
2007-04-11 16:29:00,3.82247,3.82247,3.81556,3.81897,5260000.0
2007-04-11 16:30:00,3.82032,3.82228,3.81433,3.82228,6390000.0
2007-04-11 16:31:00,3.82233,3.8249,3.81719,3.81843,9790000.0
2007-04-11 16:32:00,3.81409,3.82372,3.81351,3.82372,3770000.0
2007-04-11 16:33:00,3.81796,3.82342,3.81796,3.82337,4510000.0
2007-04-11 16:34:00,3.81156,3.82313,3.80952,3.82005,6770000.0
2007-04-11 16:35:00,3.82151,3.82151,3.80563,3.81175,12030000.0
2007-04-11 16:36:00,3.82353,3.8238,3.8135,3.8135,6400000.0
2007-04-11 16:37:00,3.82341,3.82341,3.81817,3.81817,4880000.0
2007-04-11 16:38:00,3.81922,3.82279,3.81159,3.82275,9040000.0
2007-04-11 16:39:00,3.81945,3.82354,3.81567,3.82322,6760000.0
2007-04-11 16:40:00,3.82304,3.82304,3.81359,3.82276,5630000.0
2007-04-11 16:41:00,3.81795,3.82471,3.81627,3.82291,6760000.0
2007-04-11 16:42:00,3.81938,3.82275,3.81399,3.82229,3010000.0
2007-04-11 16:43:00,3.818,3.82374,3.818,3.82374,4510000.0
2007-04-11 16:44:00,3.82015,3.82409,3.81514,3.82359,6760000.0
2007-04-11 16:45:00,3.82052,3.82052,3.80829,3.81781,6390000.0
2007-04-11 16:46:00,3.82029,3.82711,3.81652,3.81941,7880000.0
2007-04-11 16:47:00,3.82004,3.82331,3.81803,3.81906,6390000.0
2007-04-11 16:48:00,3.81429,3.82452,3.81429,3.8224,3770000.0
2007-04-11 16:49:00,3.82268,3.82452,3.81488,3.82225,8260000.0
2007-04-11 16:50:00,3.82446,3.82446,3.8146,3.81993,4510000.0
2007-04-11 16:51:00,3.82395,3.82875,3.81691,3.82379,6760000.0
2007-04-11 16:52:00,3.81433,3.82361,3.81254,3.82196,7510000.0
2007-04-11 16:53:00,3.8233,3.82412,3.81823,3.81823,4890000.0
2007-04-11 16:54:00,3.82432,3.82444,3.81914,3.81979,7510000.0
2007-04-11 16:55:00,3.82003,3.82075,3.81469,3.81709,5630000.0
2007-04-11 16:56:00,3.82343,3.82395,3.81587,3.81875,4900000.0
2007-04-11 16:57:00,3.81938,3.82391,3.81319,3.81319,4880000.0
2007-04-11 16:58:00,3.81782,3.82317,3.81782,3.82169,6760000.0
2007-04-11 16:59:00,3.8242,3.82495,3.81531,3.82381,9030000.0
2007-04-11 17:00:00,3.82158,3.82158,3.80912,3.81288,7150000.0
2007-04-11 17:01:00,3.82086,3.82349,3.81514,3.82216,5640000.0
2007-04-11 17:02:00,3.81764,3.82388,3.81726,3.81873,5640000.0
2007-04-11 17:03:00,3.82046,3.82365,3.81516,3.81985,4140000.0
2007-04-11 17:04:00,3.82099,3.82572,3.81579,3.81898,5640000.0
2007-04-11 17:05:00,3.81898,3.82556,3.81898,3.82025,5630000.0
2007-04-11 17:06:00,3.82445,3.82445,3.81547,3.82242,7140000.0
2007-04-11 17:07:00,3.82595,3.83016,3.81512,3.82666,7510000.0
2007-04-11 17:08:00,3.81906,3.82604,3.81398,3.82461,6010000.0
2007-04-11 17:09:00,3.82435,3.82491,3.81526,3.81534,7520000.0
2007-04-11 17:10:00,3.81446,3.82352,3.80915,3.82352,5260000.0
2007-04-11 17:11:00,3.81892,3.82425,3.81374,3.82017,6390000.0
2007-04-11 17:12:00,3.82582,3.82582,3.8193,3.82182,5270000.0
2007-04-11 17:13:00,3.8261,3.82703,3.82092,3.82293,5260000.0
2007-04-11 17:14:00,3.82156,3.82503,3.81827,3.82269,10910000.0
2007-04-11 17:15:00,3.81535,3.82402,3.80959,3.82115,11270000.0
2007-04-11 17:16:00,3.8252,3.82612,3.81987,3.82475,4890000.0
2007-04-11 17:17:00,3.82422,3.8264,3.81969,3.81969,5640000.0
2007-04-11 17:18:00,3.82612,3.82751,3.81708,3.81708,4140000.0
2007-04-11 17:19:00,3.8166,3.82533,3.8166,3.82324,4890000.0
2007-04-11 17:20:00,3.82446,3.82446,3.81038,3.8124,3770000.0
2007-04-11 17:21:00,3.82366,3.82488,3.81509,3.82133,6390000.0
2007-04-11 17:22:00,3.82161,3.82793,3.81752,3.82619,12390000.0
2007-04-11 17:23:00,3.82568,3.82618,3.81966,3.82607,4890000.0
2007-04-11 17:24:00,3.82081,3.82526,3.81785,3.819,10890000.0
2007-04-11 17:25:00,3.81807,3.82226,3.80369,3.80369,6030000.0
2007-04-11 17:26:00,3.82634,3.82653,3.82059,3.82554,5640000.0
2007-04-11 17:27:00,3.82104,3.82611,3.81449,3.81747,4510000.0
2007-04-11 17:28:00,3.82237,3.82539,3.81341,3.82262,7880000.0
2007-04-11 17:29:00,3.82402,3.82587,3.81549,3.82523,7140000.0
2007-04-11 17:30:00,3.82763,3.82804,3.81811,3.81811,6380000.0
2007-04-11 17:31:00,3.82363,3.82405,3.81534,3.81534,7880000.0
2007-04-11 17:32:00,3.81999,3.82441,3.81999,3.82441,7880000.0
2007-04-11 17:34:00,3.81653,3.82474,3.81653,3.82078,3770000.0
2007-04-11 17:35:00,3.82257,3.82411,3.81119,3.82411,8650000.0
2007-04-11 17:36:00,3.82105,3.82694,3.81752,3.81991,4510000.0
2007-04-11 17:37:00,3.8198,3.82404,3.81443,3.81848,6760000.0
2007-04-11 17:38:00,3.82185,3.83059,3.817,3.8274,14280000.0
2007-04-11 17:39:00,3.8219,3.82696,3.82153,3.82511,6380000.0
2007-04-11 17:40:00,3.82052,3.82566,3.81397,3.81397,10150000.0
2007-04-11 17:41:00,3.82594,3.82644,3.81675,3.8214,5640000.0
2007-04-11 17:42:00,3.81774,3.82753,3.81756,3.82244,10540000.0
2007-04-11 17:43:00,3.82164,3.82698,3.81729,3.82261,13160000.0
2007-04-11 17:44:00,3.82111,3.82868,3.82111,3.82197,4880000.0
2007-04-11 17:45:00,3.82403,3.83054,3.8213,3.82829,7900000.0
2007-04-11 17:46:00,3.82229,3.82746,3.82089,3.82746,5260000.0
2007-04-11 17:47:00,3.82721,3.82792,3.82009,3.82648,3770000.0
2007-04-11 17:48:00,3.82681,3.82735,3.8219,3.8221,4510000.0
2007-04-11 17:49:00,3.82627,3.82774,3.82229,3.82632,3770000.0
2007-04-11 17:50:00,3.81853,3.83104,3.81853,3.82538,6400000.0
2007-04-11 17:51:00,3.80859,3.82541,3.80677,3.82541,7140000.0
2007-04-11 17:52:00,3.82641,3.82709,3.82218,3.82609,6390000.0
2007-04-11 17:53:00,3.82695,3.82695,3.81944,3.82605,5650000.0
2007-04-11 17:54:00,3.82521,3.82836,3.81876,3.82717,6010000.0
2007-04-11 17:55:00,3.82206,3.82693,3.81512,3.82693,9010000.0
2007-04-11 17:56:00,3.82198,3.82568,3.81247,3.82118,5650000.0
2007-04-11 17:57:00,3.82169,3.82679,3.81722,3.82148,9390000.0
2007-04-11 17:58:00,3.81558,3.82406,3.81558,3.82349,9390000.0
2007-04-11 17:59:00,3.82611,3.83092,3.81922,3.82674,9790000.0
2007-04-11 18:00:00,3.82797,3.83129,3.81937,3.82313,11310000.0
2007-04-11 18:01:00,3.81252,3.81252,3.80578,3.80578,4140000.0
2007-04-11 18:02:00,3.82806,3.83017,3.8199,3.82783,10520000.0
2007-04-11 18:03:00,3.82659,3.82659,3.81656,3.81707,5630000.0
2007-04-11 18:04:00,3.82578,3.83132,3.81979,3.82398,6020000.0
2007-04-11 18:05:00,3.82286,3.82734,3.82222,3.82222,4510000.0
2007-04-11 18:06:00,3.80825,3.82374,3.80825,3.82374,6010000.0
2007-04-11 18:07:00,3.82216,3.82828,3.82129,3.82129,4890000.0
2007-04-11 18:08:00,3.82289,3.82796,3.81888,3.82771,6770000.0
2007-04-11 18:09:00,3.82603,3.82737,3.82291,3.82737,4140000.0
2007-04-11 18:10:00,3.82754,3.82754,3.81792,3.82667,4890000.0
2007-04-11 18:11:00,3.82735,3.82735,3.81523,3.82004,4140000.0
2007-04-11 18:12:00,3.82773,3.82773,3.81802,3.82478,9780000.0
2007-04-11 18:13:00,3.82825,3.82931,3.82289,3.82289,4510000.0
2007-04-11 18:14:00,3.82608,3.82781,3.81828,3.8262,9040000.0
2007-04-11 18:15:00,3.82449,3.82641,3.81996,3.82641,3770000.0
2007-04-11 18:16:00,3.8239,3.82697,3.80987,3.81506,4540000.0
2007-04-11 18:17:00,3.82619,3.82671,3.82037,3.82671,4880000.0
2007-04-11 18:18:00,3.82454,3.82511,3.81601,3.82262,5260000.0
2007-04-11 18:19:00,3.82224,3.82643,3.81746,3.82146,6390000.0
2007-04-11 18:20:00,3.82162,3.82632,3.81978,3.81978,4880000.0
2007-04-11 18:21:00,3.81445,3.82235,3.81445,3.82213,6390000.0
2007-04-11 18:22:00,3.82667,3.82707,3.81899,3.8252,6760000.0
2007-04-11 18:23:00,3.82649,3.82685,3.82165,3.82495,3760000.0
2007-04-11 18:24:00,3.81829,3.82767,3.81829,3.82767,4890000.0
2007-04-11 18:25:00,3.82634,3.82634,3.82098,3.82614,5270000.0
2007-04-11 18:26:00,3.82438,3.82491,3.81465,3.82016,9400000.0
2007-04-11 18:27:00,3.81867,3.82512,3.81867,3.82252,4510000.0
2007-04-11 18:28:00,3.81906,3.82948,3.81906,3.8278,4150000.0
2007-04-11 18:29:00,3.82607,3.82607,3.81641,3.82456,7140000.0
2007-04-11 18:30:00,3.8263,3.82668,3.81954,3.82624,6020000.0
2007-04-11 18:31:00,3.80732,3.81029,3.80212,3.81029,4880000.0
2007-04-11 18:32:00,3.82448,3.82511,3.8182,3.82208,5260000.0
2007-04-11 18:33:00,3.82565,3.82596,3.81966,3.82596,7510000.0
2007-04-11 18:34:00,3.82056,3.82633,3.81653,3.82102,6020000.0
2007-04-11 18:35:00,3.82136,3.82734,3.82125,3.82495,4510000.0
2007-04-11 18:36:00,3.82639,3.82639,3.81502,3.82053,5270000.0
2007-04-11 18:37:00,3.82062,3.82708,3.81793,3.82239,11640000.0
2007-04-11 18:39:00,3.82702,3.82702,3.82028,3.82699,7130000.0
2007-04-11 18:40:00,3.81782,3.82668,3.81706,3.81706,4510000.0
2007-04-11 18:41:00,3.82292,3.8265,3.81486,3.8265,5250000.0
2007-04-11 18:42:00,3.82559,3.82702,3.81762,3.82482,7880000.0
2007-04-11 18:43:00,3.82795,3.82868,3.81819,3.81819,4890000.0
2007-04-11 18:46:00,3.81053,3.82559,3.80959,3.82559,7140000.0
2007-04-11 18:47:00,3.82493,3.82662,3.82032,3.82032,4520000.0
2007-04-11 18:48:00,3.82644,3.82756,3.82227,3.82227,5260000.0
2007-04-11 18:49:00,3.82193,3.82752,3.81798,3.81798,3380000.0
2007-04-11 18:50:00,3.82632,3.82692,3.82015,3.82532,6380000.0
2007-04-11 18:51:00,3.82131,3.8248,3.80511,3.80511,4510000.0
2007-04-11 18:52:00,3.82272,3.82804,3.81806,3.82781,7510000.0
2007-04-11 18:53:00,3.82648,3.83125,3.81895,3.81895,8270000.0
2007-04-11 18:54:00,3.8265,3.82806,3.82206,3.82465,8280000.0
2007-04-11 18:55:00,3.82642,3.82723,3.82039,3.82607,6390000.0
2007-04-11 18:56:00,3.82705,3.82705,3.81737,3.82031,3380000.0
2007-04-11 18:57:00,3.8266,3.8266,3.81736,3.82116,4880000.0
2007-04-11 18:58:00,3.82549,3.82909,3.8174,3.82578,6770000.0
2007-04-11 18:59:00,3.82188,3.82651,3.82027,3.82156,6390000.0
2007-04-11 19:00:00,3.82469,3.82469,3.81306,3.81928,9400000.0
2007-04-11 19:01:00,3.81646,3.82087,3.80659,3.80955,8250000.0
2007-04-11 19:02:00,3.82334,3.82334,3.81658,3.82018,4880000.0
2007-04-11 19:03:00,3.81217,3.82269,3.81194,3.82125,4880000.0
2007-04-11 19:04:00,3.81723,3.8207,3.81088,3.81088,5630000.0
2007-04-11 19:05:00,3.81595,3.82188,3.8153,3.81963,6400000.0
2007-04-11 19:06:00,3.81918,3.8205,3.81333,3.81719,6770000.0
2007-04-11 19:07:00,3.81161,3.81936,3.80849,3.81936,4140000.0
2007-04-11 19:08:00,3.81977,3.8199,3.81056,3.81463,5260000.0
2007-04-11 19:09:00,3.81999,3.81999,3.81407,3.81921,5260000.0
2007-04-11 19:10:00,3.81675,3.82001,3.81088,3.81688,5640000.0
2007-04-11 19:11:00,3.81856,3.81856,3.81321,3.81321,2270000.0
2007-04-11 19:12:00,3.8114,3.81779,3.8106,3.81445,4880000.0
2007-04-11 19:13:00,3.81316,3.82028,3.81316,3.81528,5630000.0
2007-04-11 19:14:00,3.81504,3.82071,3.81504,3.81596,4140000.0
2007-04-11 19:15:00,3.82002,3.82002,3.81033,3.81451,5270000.0
2007-04-11 19:16:00,3.81924,3.82081,3.81134,3.81511,4520000.0
2007-04-11 19:17:00,3.80091,3.81688,3.80091,3.81688,6760000.0
2007-04-11 19:18:00,3.81291,3.81788,3.80933,3.81783,7510000.0
2007-04-11 19:19:00,3.8187,3.81945,3.81367,3.81367,5630000.0
2007-04-11 19:20:00,3.81896,3.81896,3.81054,3.81638,7510000.0
2007-04-11 19:21:00,3.81901,3.81901,3.80815,3.81292,4510000.0
2007-04-11 19:22:00,3.80551,3.81777,3.80536,3.81707,6400000.0
2007-04-11 19:24:00,3.81789,3.81943,3.81242,3.81943,5260000.0
2007-04-11 19:25:00,3.81951,3.82054,3.81051,3.81939,4890000.0
2007-04-11 19:26:00,3.81396,3.8178,3.81152,3.81665,6000000.0
2007-04-11 19:27:00,3.81157,3.81426,3.80898,3.8125,3770000.0
2007-04-11 19:28:00,3.82133,3.82133,3.81476,3.81476,4880000.0
2007-04-11 19:29:00,3.81742,3.81893,3.80811,3.81893,6390000.0
2007-04-11 19:30:00,3.81408,3.8205,3.80931,3.81034,5650000.0
2007-04-11 19:31:00,3.81953,3.82035,3.81393,3.81495,4880000.0
2007-04-11 19:32:00,3.81078,3.82163,3.81078,3.81366,4890000.0
2007-04-11 19:34:00,3.81978,3.82259,3.8124,3.8152,4140000.0
2007-04-11 19:35:00,3.81439,3.81623,3.81196,3.81203,3770000.0
2007-04-11 19:36:00,3.81575,3.81995,3.81461,3.81535,4510000.0
2007-04-11 19:37:00,3.8185,3.81913,3.80981,3.80981,4890000.0
2007-04-11 19:38:00,3.82026,3.82045,3.81154,3.81526,5260000.0
2007-04-11 19:39:00,3.81048,3.82612,3.81048,3.81872,6760000.0
2007-04-11 19:40:00,3.81885,3.82071,3.81413,3.81836,4150000.0
2007-04-11 19:41:00,3.81638,3.81911,3.80932,3.81379,4880000.0
2007-04-11 19:42:00,3.80967,3.81852,3.80895,3.81852,5640000.0
2007-04-11 19:43:00,3.8149,3.82022,3.81384,3.81639,6380000.0
2007-04-11 19:44:00,3.81471,3.81904,3.81321,3.81904,6390000.0
2007-04-11 19:45:00,3.81861,3.82157,3.8109,3.81952,15780000.0
2007-04-11 19:46:00,3.81892,3.81963,3.81252,3.81895,6390000.0
2007-04-11 19:47:00,3.81694,3.81956,3.80902,3.81956,6020000.0
2007-04-11 19:48:00,3.81892,3.81927,3.81395,3.81867,5260000.0
2007-04-11 19:50:00,3.81768,3.81861,3.80963,3.80963,4500000.0
2007-04-11 19:51:00,3.81806,3.81964,3.81523,3.81583,4140000.0
2007-04-11 19:54:00,3.81915,3.81915,3.81431,3.81825,6770000.0
2007-04-11 19:55:00,3.81849,3.82049,3.8076,3.8076,7160000.0
2007-04-11 19:57:00,3.81318,3.8142,3.80655,3.80967,6760000.0
2007-04-11 19:58:00,3.80942,3.82067,3.80942,3.81449,5260000.0
2007-04-11 19:59:00,3.8188,3.8188,3.81324,3.81324,5260000.0
2007-04-11 20:00:00,3.81869,3.81869,3.80925,3.8171,7140000.0
2007-04-11 20:01:00,3.80885,3.8183,3.80885,3.81767,3750000.0
2007-04-11 20:02:00,3.8171,3.81954,3.81333,3.81892,6010000.0
2007-04-11 20:03:00,3.81742,3.81742,3.80645,3.80645,4510000.0
2007-04-11 20:04:00,3.81328,3.81767,3.81269,3.81269,4880000.0
2007-04-11 20:05:00,3.81831,3.81855,3.80872,3.81815,7510000.0
2007-04-11 20:06:00,3.81387,3.81958,3.81384,3.81384,7150000.0
2007-04-11 20:07:00,3.81803,3.82052,3.81343,3.81822,7140000.0
2007-04-11 20:08:00,3.81961,3.82156,3.81394,3.81421,4140000.0
2007-04-11 20:09:00,3.8195,3.82102,3.80917,3.82102,3000000.0
2007-04-11 20:10:00,3.81841,3.82233,3.81733,3.81988,6380000.0
2007-04-11 20:11:00,3.8145,3.82188,3.81088,3.82127,4510000.0
2007-04-11 20:12:00,3.82054,3.82263,3.81179,3.82085,4890000.0
2007-04-11 20:13:00,3.82195,3.82195,3.81483,3.8218,4890000.0
2007-04-11 20:14:00,3.81419,3.81982,3.81417,3.81607,2640000.0
2007-04-11 20:15:00,3.81571,3.82077,3.81127,3.81884,5630000.0
2007-04-11 20:16:00,3.81614,3.82272,3.81346,3.8171,9390000.0
2007-04-11 20:17:00,3.82079,3.82232,3.81619,3.81619,6020000.0
2007-04-11 20:18:00,3.82098,3.82306,3.81454,3.81719,5260000.0
2007-04-11 20:19:00,3.82108,3.82108,3.81066,3.81596,6020000.0
2007-04-11 20:20:00,3.81803,3.82455,3.81672,3.82455,8650000.0
2007-04-11 20:21:00,3.82373,3.82567,3.81549,3.81965,6770000.0
2007-04-11 20:22:00,3.81713,3.82359,3.81268,3.82086,7510000.0
2007-04-11 20:23:00,3.8223,3.82369,3.81636,3.82361,7880000.0
2007-04-11 20:24:00,3.81819,3.8233,3.81093,3.82211,6010000.0
2007-04-11 20:25:00,3.82202,3.82372,3.81428,3.81428,5260000.0
2007-04-11 20:26:00,3.82354,3.82354,3.81753,3.82334,3380000.0
2007-04-11 20:27:00,3.8204,3.82358,3.82027,3.82027,3380000.0
2007-04-11 20:28:00,3.82437,3.82456,3.8201,3.82344,3760000.0
2007-04-11 20:29:00,3.81411,3.8226,3.81411,3.8226,5630000.0
2007-04-11 20:30:00,3.81981,3.82426,3.8146,3.8146,7530000.0
2007-04-11 20:31:00,3.81983,3.8255,3.81983,3.82332,3760000.0
2007-04-11 20:32:00,3.82369,3.82371,3.81848,3.82033,5260000.0
2007-04-11 20:33:00,3.8189,3.82557,3.81875,3.81875,9030000.0
2007-04-11 20:34:00,3.8235,3.8235,3.80566,3.81639,6000000.0
2007-04-11 20:35:00,3.81814,3.82344,3.81359,3.82344,4140000.0
2007-04-11 20:36:00,3.81966,3.82332,3.81368,3.81947,5260000.0
2007-04-11 20:37:00,3.81858,3.8223,3.81042,3.82227,6770000.0
2007-04-11 20:38:00,3.82168,3.8221,3.81518,3.81518,5280000.0
2007-04-11 20:39:00,3.8164,3.82108,3.81549,3.82108,3010000.0
2007-04-11 20:40:00,3.81837,3.82547,3.81837,3.81837,9770000.0
2007-04-11 20:41:00,3.81812,3.82302,3.81386,3.82302,5630000.0
2007-04-11 20:42:00,3.81273,3.82261,3.81273,3.82192,4890000.0
2007-04-11 20:43:00,3.81577,3.827,3.81577,3.82506,5650000.0
2007-04-11 20:44:00,3.81569,3.82043,3.80589,3.81664,11280000.0
2007-04-11 20:45:00,3.81846,3.82387,3.81663,3.82387,4140000.0
2007-04-11 20:46:00,3.82257,3.82268,3.81747,3.81813,6760000.0
2007-04-11 20:47:00,3.81884,3.82595,3.81605,3.82431,7510000.0
2007-04-11 20:48:00,3.82387,3.82424,3.81989,3.82424,3400000.0
2007-04-11 20:49:00,3.82012,3.82012,3.80941,3.81257,4520000.0
2007-04-11 20:50:00,3.82484,3.82615,3.8142,3.8142,13160000.0
2007-04-11 20:51:00,3.82555,3.82946,3.81467,3.81467,5260000.0
2007-04-11 20:52:00,3.82272,3.82495,3.81462,3.81462,4880000.0
2007-04-11 20:53:00,3.81169,3.82253,3.81169,3.82253,7140000.0
2007-04-11 20:54:00,3.81327,3.81965,3.81327,3.81724,4140000.0
2007-04-11 20:55:00,3.82397,3.82524,3.81839,3.82341,5260000.0
2007-04-11 20:56:00,3.82422,3.82623,3.81551,3.82436,2640000.0
2007-04-11 20:57:00,3.81941,3.82568,3.81903,3.81969,5640000.0
2007-04-11 20:58:00,3.82437,3.82893,3.82295,3.82295,7150000.0
2007-04-11 20:59:00,3.80935,3.818,3.80935,3.818,3380000.0
2007-04-11 21:00:00,3.82327,3.82482,3.82327,3.82482,3010000.0
2007-04-11 21:01:00,3.82121,3.82644,3.82121,3.82521,5630000.0
2007-04-11 21:02:00,3.82303,3.82446,3.81184,3.82446,4890000.0
2007-04-11 21:03:00,3.82471,3.82471,3.81887,3.8239,3380000.0
2007-04-11 21:04:00,3.82273,3.82321,3.81089,3.82321,6020000.0
2007-04-11 21:05:00,3.82446,3.82446,3.81369,3.82008,6030000.0
2007-04-11 21:07:00,3.816,3.82468,3.816,3.82102,4890000.0
2007-04-11 21:08:00,3.82551,3.82589,3.81892,3.81968,5630000.0
2007-04-11 21:09:00,3.82034,3.82456,3.81524,3.81524,3380000.0
2007-04-11 21:10:00,3.82427,3.8243,3.82419,3.82419,2250000.0
2007-04-11 21:11:00,3.81359,3.82288,3.81359,3.82249,2270000.0
2007-04-11 21:12:00,3.82319,3.82454,3.81772,3.82277,5630000.0
2007-04-11 21:13:00,3.82081,3.82599,3.81889,3.82334,8260000.0
2007-04-11 21:14:00,3.81818,3.82383,3.81134,3.82269,4890000.0
2007-04-11 21:17:00,3.81462,3.8231,3.81367,3.82292,7890000.0
2007-04-11 21:18:00,3.82156,3.82371,3.81974,3.82371,4880000.0
2007-04-11 21:19:00,3.82138,3.82198,3.81537,3.82198,5250000.0
2007-04-11 21:20:00,3.82047,3.82525,3.82005,3.82005,3760000.0
2007-04-11 21:21:00,3.82502,3.82585,3.81621,3.82357,8260000.0
2007-04-11 21:22:00,3.81921,3.82485,3.81553,3.82389,6390000.0
2007-04-11 21:23:00,3.81922,3.82306,3.81922,3.82044,3760000.0
2007-04-11 21:24:00,3.81533,3.82458,3.80588,3.80588,4500000.0
2007-04-11 21:25:00,3.82039,3.82721,3.81527,3.82548,6020000.0
2007-04-11 21:26:00,3.82413,3.82413,3.8179,3.82325,4500000.0
2007-04-11 21:27:00,3.82182,3.82361,3.81405,3.81905,5630000.0
2007-04-11 21:28:00,3.82024,3.8229,3.81494,3.81892,7880000.0
2007-04-11 21:29:00,3.82098,3.82457,3.81922,3.82329,3010000.0
2007-04-11 21:30:00,3.81087,3.82215,3.81087,3.82215,6770000.0
2007-04-11 21:31:00,3.82068,3.82611,3.81624,3.82264,6760000.0
2007-04-11 21:32:00,3.81986,3.82592,3.81929,3.81972,10160000.0
2007-04-11 21:33:00,3.82292,3.82572,3.8205,3.82537,4520000.0
2007-04-11 21:34:00,3.82111,3.82348,3.81934,3.82302,4880000.0
2007-04-11 21:35:00,3.8156,3.81968,3.8156,3.81873,1880000.0
2007-04-11 21:36:00,3.82022,3.82713,3.81609,3.82711,6770000.0
2007-04-11 21:40:00,3.81674,3.81674,3.81118,3.81118,1500000.0
2007-04-11 21:41:00,3.82482,3.82482,3.81661,3.82,3000000.0
2007-04-11 21:42:00,3.81943,3.82576,3.81943,3.81969,10880000.0
2007-04-11 21:43:00,3.81377,3.8245,3.81376,3.8245,6770000.0
2007-04-11 21:45:00,3.81073,3.82071,3.80898,3.81504,6010000.0
2007-04-11 21:46:00,3.82005,3.82606,3.82005,3.82108,6760000.0
2007-04-11 21:47:00,3.82296,3.82445,3.81517,3.81517,4880000.0
2007-04-11 21:48:00,3.82348,3.82402,3.82348,3.82402,1500000.0
2007-04-11 21:49:00,3.82377,3.82512,3.81829,3.81894,6000000.0
2007-04-11 21:50:00,3.80956,3.81981,3.80956,3.81981,4890000.0
2007-04-11 21:51:00,3.82051,3.82299,3.81827,3.82266,4140000.0
2007-04-11 21:54:00,3.82471,3.82639,3.81968,3.82088,6400000.0
2007-04-11 21:55:00,3.82304,3.82304,3.81146,3.81564,4510000.0
2007-04-11 21:56:00,3.82388,3.8246,3.81914,3.82073,3770000.0
2007-04-11 21:57:00,3.81983,3.82424,3.81883,3.81922,9400000.0
2007-04-11 22:00:00,3.81221,3.82001,3.81221,3.81991,6390000.0
2007-04-11 22:01:00,3.82171,3.82407,3.81933,3.82115,4880000.0
2007-04-11 22:02:00,3.81941,3.82336,3.81941,3.81943,4510000.0
2007-04-11 22:03:00,3.82455,3.82455,3.81714,3.82237,6390000.0
2007-04-11 22:04:00,3.81938,3.82526,3.81931,3.81931,7140000.0
2007-04-11 22:05:00,3.82236,3.82351,3.80949,3.82351,7140000.0
2007-04-11 22:06:00,3.82042,3.82601,3.81889,3.81905,4510000.0
2007-04-11 22:07:00,3.81972,3.82088,3.81951,3.81951,2250000.0
2007-04-11 22:08:00,3.82013,3.82682,3.82013,3.82547,7900000.0
2007-04-11 22:09:00,3.81888,3.82408,3.81041,3.82373,7890000.0
2007-04-11 22:10:00,3.81347,3.81429,3.80878,3.81147,6020000.0
2007-04-11 22:11:00,3.81693,3.82977,3.81672,3.82526,10520000.0
2007-04-11 22:12:00,3.82462,3.82462,3.81977,3.82349,4500000.0
2007-04-11 22:13:00,3.82404,3.82597,3.81509,3.82515,6760000.0
2007-04-11 22:14:00,3.82471,3.82535,3.81538,3.82414,6010000.0
2007-04-11 22:15:00,3.82219,3.82595,3.81419,3.81591,4900000.0
2007-04-11 22:16:00,3.82324,3.82472,3.81688,3.8233,6390000.0
2007-04-11 22:17:00,3.82469,3.8249,3.81877,3.8249,4140000.0
2007-04-11 22:18:00,3.82022,3.82506,3.81895,3.81984,4510000.0
2007-04-11 22:19:00,3.82408,3.82408,3.81708,3.82368,6010000.0
2007-04-11 22:20:00,3.82211,3.82339,3.81004,3.82339,9390000.0
2007-04-11 22:21:00,3.8197,3.82518,3.81871,3.82429,7150000.0
2007-04-11 22:22:00,3.81894,3.82636,3.81894,3.82549,5630000.0
2007-04-11 22:23:00,3.82501,3.82518,3.81827,3.82497,4140000.0
2007-04-11 22:25:00,3.81309,3.81417,3.80978,3.81417,4500000.0
2007-04-11 22:26:00,3.81573,3.82468,3.81573,3.81991,5250000.0
2007-04-11 22:29:00,3.82711,3.82711,3.82242,3.82706,7500000.0
2007-04-11 22:30:00,3.82476,3.82539,3.81208,3.81498,8250000.0
2007-04-11 22:35:00,3.8249,3.8249,3.81157,3.81157,5250000.0
2007-04-11 22:37:00,3.82024,3.82479,3.8194,3.81952,8660000.0
2007-04-11 22:38:00,3.81484,3.82443,3.81266,3.81813,7140000.0
2007-04-11 22:39:00,3.82494,3.82594,3.81613,3.81613,4130000.0
2007-04-11 22:40:00,3.81481,3.81552,3.80612,3.80612,7890000.0
2007-04-11 22:42:00,3.81443,3.81541,3.81443,3.81541,1500000.0
2007-04-11 22:43:00,3.81552,3.82465,3.81389,3.8239,8640000.0
2007-04-11 22:44:00,3.81995,3.8256,3.81434,3.8247,6760000.0
2007-04-11 22:45:00,3.82393,3.82516,3.81472,3.82445,6400000.0
2007-04-11 22:46:00,3.81498,3.82247,3.81311,3.81859,6000000.0
2007-04-11 22:47:00,3.8243,3.82526,3.81559,3.81559,6010000.0
2007-04-11 22:48:00,3.82021,3.82585,3.81618,3.82579,5260000.0
2007-04-11 22:49:00,3.82147,3.82472,3.82147,3.82472,1130000.0
2007-04-11 22:50:00,3.81489,3.82517,3.81489,3.82387,4510000.0
2007-04-11 22:51:00,3.82585,3.82611,3.81564,3.82008,12760000.0
2007-04-11 22:52:00,3.81629,3.82528,3.81629,3.82528,4130000.0
2007-04-11 22:53:00,3.8213,3.82637,3.81925,3.82086,6020000.0
2007-04-11 22:54:00,3.82528,3.82539,3.82066,3.82462,4890000.0
2007-04-11 22:55:00,3.82573,3.82573,3.81512,3.82542,6000000.0
2007-04-11 22:56:00,3.81925,3.82597,3.81919,3.81919,12780000.0
2007-04-11 22:57:00,3.82506,3.82506,3.81876,3.82137,6380000.0
2007-04-11 22:58:00,3.82529,3.82542,3.81573,3.82458,10150000.0
2007-04-11 22:59:00,3.81988,3.82729,3.81695,3.82589,7880000.0
2007-04-11 23:00:00,3.81898,3.82745,3.81583,3.82217,6380000.0
2007-04-11 23:01:00,3.80822,3.81352,3.80412,3.80412,4130000.0
2007-04-11 23:02:00,3.8155,3.8265,3.8155,3.8265,1880000.0
2007-04-11 23:03:00,3.82002,3.82749,3.81974,3.82111,7510000.0
2007-04-11 23:04:00,3.81927,3.82874,3.81683,3.82406,10130000.0
2007-04-11 23:05:00,3.82015,3.82433,3.81519,3.81965,10880000.0
2007-04-11 23:06:00,3.81491,3.81636,3.80905,3.81109,9380000.0
2007-04-11 23:07:00,3.82474,3.82563,3.81567,3.81976,12040000.0
2007-04-11 23:08:00,3.81551,3.82435,3.81551,3.82435,3760000.0
2007-04-11 23:09:00,3.825,3.82539,3.82069,3.82069,4510000.0
2007-04-11 23:10:00,3.82589,3.82781,3.82061,3.82082,6770000.0
2007-04-11 23:11:00,3.81772,3.82157,3.81133,3.81871,15780000.0
2007-04-11 23:12:00,3.82448,3.82448,3.81458,3.82314,4130000.0
2007-04-11 23:14:00,3.8247,3.82534,3.81575,3.81575,4920000.0
2007-04-11 23:16:00,3.825,3.82521,3.81887,3.8238,3780000.0
2007-04-11 23:18:00,3.82163,3.82561,3.82118,3.82118,3380000.0
2007-04-11 23:22:00,3.82266,3.82393,3.81462,3.82338,5640000.0
2007-04-11 23:23:00,3.81833,3.82635,3.81706,3.81706,4130000.0
2007-04-11 23:24:00,3.81758,3.82354,3.81727,3.82354,9030000.0
2007-04-11 23:26:00,3.81484,3.82071,3.81484,3.82002,4890000.0
2007-04-11 23:27:00,3.82389,3.82461,3.81502,3.82409,5260000.0
2007-04-11 23:28:00,3.81998,3.82377,3.81365,3.82377,4890000.0
2007-04-11 23:29:00,3.82246,3.82246,3.81208,3.81351,4520000.0
2007-04-11 23:32:00,3.82057,3.82646,3.81937,3.82067,6000000.0
2007-04-11 23:34:00,3.82105,3.82349,3.81476,3.81998,3030000.0
2007-04-11 23:35:00,3.82321,3.82333,3.81894,3.82333,2650000.0
2007-04-11 23:36:00,3.82359,3.82359,3.82359,3.82359,1130000.0
2007-04-11 23:37:00,3.82407,3.82479,3.82029,3.82029,2650000.0
2007-04-11 23:38:00,3.82528,3.82532,3.81502,3.82024,5290000.0
2007-04-11 23:43:00,3.82071,3.82676,3.81621,3.82439,4520000.0
2007-04-11 23:44:00,3.82112,3.82477,3.81942,3.82472,5260000.0
2007-04-11 23:45:00,3.82436,3.82452,3.81562,3.82367,4890000.0
2007-04-11 23:46:00,3.82315,3.82361,3.81332,3.823,4520000.0
2007-04-11 23:47:00,3.82472,3.82472,3.81442,3.82349,6380000.0
2007-04-11 23:48:00,3.81565,3.8277,3.81565,3.82505,6770000.0
2007-04-11 23:51:00,3.82592,3.82756,3.81697,3.82077,3760000.0
2007-04-11 23:52:00,3.82354,3.82616,3.81592,3.81592,7510000.0
2007-04-11 23:54:00,3.82003,3.82556,3.82003,3.82511,3030000.0
2007-04-11 23:55:00,3.82538,3.82628,3.81623,3.82628,6010000.0
2007-04-11 23:56:00,3.81498,3.82286,3.81498,3.82221,3770000.0
2007-04-11 23:57:00,3.82078,3.82598,3.81851,3.82598,3760000.0
2007-04-11 23:58:00,3.81936,3.82674,3.81658,3.81658,3000000.0
2007-04-11 23:59:00,3.82149,3.82677,3.81677,3.81677,2640000.0
2007-04-12 00:00:00,3.82486,3.82564,3.81612,3.81612,9380000.0
2007-04-12 00:02:00,3.81452,3.82346,3.81337,3.82346,6030000.0
2007-04-12 00:03:00,3.82443,3.82471,3.8184,3.82001,5270000.0
2007-04-12 00:04:00,3.82456,3.82456,3.81532,3.81532,1130000.0
2007-04-12 00:07:00,3.81685,3.82739,3.81685,3.82504,5250000.0
2007-04-12 00:08:00,3.82356,3.82549,3.81592,3.82416,6380000.0
2007-04-12 00:09:00,3.81898,3.82519,3.8181,3.8181,6000000.0
2007-04-12 00:10:00,3.81592,3.82838,3.81575,3.82027,12000000.0
2007-04-12 00:12:00,3.81482,3.82428,3.81169,3.82428,6020000.0
2007-04-12 00:13:00,3.82429,3.82555,3.81612,3.82555,4520000.0
2007-04-12 00:14:00,3.819,3.82487,3.81442,3.82487,7910000.0
2007-04-12 00:15:00,3.82507,3.82584,3.8189,3.82064,4510000.0
2007-04-12 00:16:00,3.81916,3.81916,3.81916,3.81916,750000.0
2007-04-12 00:17:00,3.80816,3.81452,3.80778,3.81077,5260000.0
2007-04-12 00:19:00,3.82081,3.82497,3.81969,3.81969,5250000.0
2007-04-12 00:20:00,3.82085,3.82444,3.82085,3.82444,3750000.0
2007-04-12 00:21:00,3.82487,3.82572,3.82114,3.82472,5250000.0
2007-04-12 00:22:00,3.81088,3.81378,3.80803,3.81277,12020000.0
2007-04-12 00:23:00,3.82466,3.82466,3.82173,3.82173,1500000.0
2007-04-12 00:27:00,3.81104,3.81452,3.80512,3.80512,11270000.0
2007-04-12 00:28:00,3.82176,3.82596,3.81742,3.82596,5250000.0
2007-04-12 00:32:00,3.82251,3.8271,3.822,3.82586,7510000.0
2007-04-12 00:33:00,3.82104,3.82618,3.81943,3.82041,6010000.0
2007-04-12 00:34:00,3.82104,3.82702,3.82042,3.82427,6750000.0
2007-04-12 00:35:00,3.82446,3.82617,3.81656,3.82556,5250000.0
2007-04-12 00:38:00,3.82117,3.82721,3.81824,3.82636,7140000.0
2007-04-12 00:41:00,3.82471,3.82471,3.82019,3.82019,1500000.0
2007-04-12 00:42:00,3.82359,3.82359,3.81127,3.81451,7140000.0
2007-04-12 00:43:00,3.81827,3.82423,3.81764,3.82423,6770000.0
2007-04-12 00:45:00,3.82503,3.82503,3.81372,3.82313,8270000.0
2007-04-12 00:47:00,3.82169,3.82341,3.81508,3.81508,6760000.0
2007-04-12 00:48:00,3.81938,3.82442,3.81412,3.81912,12750000.0
2007-04-12 00:49:00,3.82424,3.82508,3.81956,3.8247,4880000.0
2007-04-12 00:51:00,3.82048,3.82717,3.82048,3.82184,5250000.0
2007-04-12 00:57:00,3.80922,3.81452,3.80747,3.80922,7500000.0
2007-04-12 01:01:00,3.82156,3.82626,3.81527,3.82429,5250000.0
2007-04-12 01:02:00,3.8232,3.8232,3.8121,3.81515,5630000.0
2007-04-12 01:03:00,3.81663,3.82748,3.81663,3.82479,5250000.0
2007-04-12 01:04:00,3.81784,3.83027,3.81784,3.82262,6000000.0
2007-04-12 01:05:00,3.82447,3.82447,3.816,3.816,4130000.0
2007-04-12 01:08:00,3.81436,3.81436,3.80512,3.80512,7140000.0
2007-04-12 01:09:00,3.82391,3.82412,3.81569,3.8238,3380000.0
2007-04-12 01:13:00,3.81286,3.81357,3.80412,3.81286,4500000.0
2007-04-12 01:15:00,3.82279,3.82339,3.81801,3.81922,6000000.0
2007-04-12 01:18:00,3.82056,3.82502,3.82056,3.82097,6380000.0
2007-04-12 01:19:00,3.82061,3.8268,3.82061,3.82574,6000000.0
2007-04-12 01:20:00,3.82522,3.82522,3.82079,3.82079,5630000.0
2007-04-12 01:21:00,3.82041,3.82504,3.81944,3.82357,6000000.0
2007-04-12 01:22:00,3.82537,3.82539,3.81582,3.82517,5630000.0
2007-04-12 01:23:00,3.8223,3.82478,3.81389,3.82478,5640000.0
2007-04-12 01:25:00,3.8217,3.82729,3.82165,3.826,6380000.0
2007-04-12 01:27:00,3.82535,3.82535,3.82515,3.82515,2250000.0
2007-04-12 01:28:00,3.8238,3.8238,3.81131,3.81963,7510000.0
2007-04-12 01:29:00,3.82442,3.82442,3.81346,3.82078,3390000.0
2007-04-12 01:30:00,3.8209,3.82508,3.8209,3.82431,3010000.0
2007-04-12 01:31:00,3.82444,3.82444,3.8179,3.82338,6010000.0
2007-04-12 01:32:00,3.82446,3.82616,3.81728,3.8253,3390000.0
2007-04-12 01:33:00,3.82173,3.82822,3.82122,3.82596,6760000.0
2007-04-12 01:34:00,3.81756,3.82427,3.8168,3.82313,3770000.0
2007-04-12 01:36:00,3.82046,3.82596,3.8204,3.8204,4130000.0
2007-04-12 01:37:00,3.8197,3.82507,3.8197,3.82012,5260000.0
2007-04-12 01:38:00,3.82235,3.82444,3.81532,3.8241,4890000.0
2007-04-12 01:39:00,3.82089,3.82578,3.81968,3.81968,5630000.0
2007-04-12 01:40:00,3.82563,3.82563,3.82002,3.82003,4500000.0
2007-04-12 01:41:00,3.8192,3.82365,3.81426,3.81485,4880000.0
2007-04-12 01:42:00,3.82521,3.82521,3.8135,3.82377,8250000.0
2007-04-12 01:44:00,3.82165,3.82486,3.81276,3.82443,9030000.0
2007-04-12 01:45:00,3.82521,3.82521,3.81941,3.82388,4900000.0
2007-04-12 01:49:00,3.82371,3.82417,3.81777,3.81921,6000000.0
2007-04-12 01:50:00,3.82481,3.8256,3.81952,3.8255,6760000.0
2007-04-12 01:51:00,3.82087,3.82479,3.81925,3.82131,4890000.0
2007-04-12 01:52:00,3.8203,3.82664,3.8203,3.8214,5260000.0
2007-04-12 01:53:00,3.81889,3.81889,3.80871,3.80871,4890000.0
2007-04-12 01:55:00,3.81946,3.82418,3.8194,3.82418,4880000.0
2007-04-12 01:57:00,3.81948,3.82445,3.81947,3.8218,6000000.0
2007-04-12 01:58:00,3.80992,3.81286,3.80813,3.81209,5250000.0
2007-04-12 02:00:00,3.82084,3.82617,3.82084,3.82525,4880000.0
2007-04-12 02:01:00,3.8198,3.82485,3.8198,3.82485,6760000.0
2007-04-12 02:02:00,3.82468,3.82527,3.81569,3.81569,6400000.0
2007-04-12 02:03:00,3.81779,3.8219,3.80934,3.80934,10510000.0
2007-04-12 02:05:00,3.82358,3.82477,3.8231,3.82477,2640000.0
2007-04-12 02:06:00,3.81443,3.82493,3.81443,3.82052,6770000.0
2007-04-12 02:07:00,3.82135,3.82452,3.81971,3.82364,4130000.0
2007-04-12 02:08:00,3.8249,3.82585,3.82174,3.8238,3010000.0
2007-04-12 02:09:00,3.82469,3.82469,3.81764,3.81953,5650000.0
2007-04-12 02:10:00,3.82419,3.82419,3.81361,3.82401,5260000.0
2007-04-12 02:11:00,3.82506,3.82717,3.8214,3.82265,4530000.0
2007-04-12 02:12:00,3.82043,3.82425,3.81444,3.82425,4890000.0
2007-04-12 02:13:00,3.82521,3.82521,3.82,3.82472,3390000.0
2007-04-12 02:14:00,3.81096,3.82326,3.80783,3.81817,11680000.0
2007-04-12 02:15:00,3.82453,3.82578,3.82386,3.82578,2640000.0
2007-04-12 02:16:00,3.82489,3.82538,3.81619,3.82488,6030000.0
2007-04-12 02:17:00,3.8182,3.82549,3.8182,3.81967,3390000.0
2007-04-12 02:18:00,3.8226,3.8226,3.81754,3.818,1140000.0
2007-04-12 02:19:00,3.80822,3.81352,3.80412,3.81352,1890000.0
2007-04-12 02:20:00,3.82024,3.82531,3.81591,3.82531,3760000.0
2007-04-12 02:21:00,3.82345,3.82345,3.81352,3.82271,3390000.0
2007-04-12 02:23:00,3.81596,3.82408,3.81596,3.82408,6000000.0
2007-04-12 02:24:00,3.8141,3.82527,3.81347,3.82371,6000000.0
2007-04-12 02:25:00,3.81521,3.82446,3.81521,3.81745,3750000.0
2007-04-12 02:26:00,3.81659,3.82601,3.81659,3.82556,3000000.0
2007-04-12 02:27:00,3.82558,3.82965,3.81749,3.81749,5250000.0
2007-04-12 02:28:00,3.82199,3.82238,3.81277,3.82238,9000000.0
2007-04-12 02:29:00,3.80922,3.80922,3.80922,3.80922,750000.0
2007-04-12 02:30:00,3.81733,3.82832,3.81733,3.81969,7500000.0
2007-04-12 02:31:00,3.8187,3.82732,3.81827,3.82259,4500000.0
2007-04-12 02:32:00,3.82364,3.82364,3.81149,3.81838,6000000.0
2007-04-12 02:34:00,3.81488,3.81994,3.81488,3.81784,2250000.0
2007-04-12 02:36:00,3.82043,3.82678,3.81891,3.81891,3040000.0
2007-04-12 02:38:00,3.82242,3.8258,3.82147,3.82362,2660000.0
2007-04-12 02:39:00,3.81336,3.81336,3.81336,3.81336,380000.0
2007-04-12 02:41:00,3.82005,3.82616,3.8154,3.81997,7520000.0
2007-04-12 02:42:00,3.81991,3.82406,3.81871,3.81881,4510000.0
2007-04-12 02:43:00,3.8257,3.82707,3.82065,3.82065,4510000.0
2007-04-12 02:44:00,3.80947,3.81407,3.80877,3.81016,4140000.0
2007-04-12 02:48:00,3.81916,3.8238,3.81375,3.82253,10130000.0
2007-04-12 02:49:00,3.81725,3.8238,3.81413,3.8238,5260000.0
2007-04-12 02:51:00,3.82494,3.82536,3.81827,3.82519,6750000.0
2007-04-12 02:52:00,3.82503,3.82503,3.81807,3.81807,1130000.0
2007-04-12 02:54:00,3.82395,3.82395,3.8123,3.81884,5280000.0
2007-04-12 02:55:00,3.82661,3.82725,3.81828,3.81979,4150000.0
2007-04-12 02:56:00,3.82454,3.82525,3.81575,3.81575,7900000.0
2007-04-12 02:59:00,3.80512,3.81483,3.80512,3.81448,10920000.0
2007-04-12 03:00:00,3.82021,3.82125,3.82021,3.82125,2250000.0
2007-04-12 03:01:00,3.82479,3.82525,3.82055,3.82525,3770000.0
2007-04-12 03:02:00,3.82471,3.82504,3.81536,3.81536,3390000.0
2007-04-12 03:03:00,3.8249,3.82496,3.82065,3.82496,2630000.0
2007-04-12 03:04:00,3.82415,3.82536,3.81609,3.82125,5650000.0
2007-04-12 03:05:00,3.81887,3.82392,3.81322,3.82392,6770000.0
2007-04-12 03:08:00,3.82073,3.82722,3.81675,3.81675,3760000.0
2007-04-12 03:09:00,3.8244,3.8244,3.81343,3.81587,3380000.0
2007-04-12 03:10:00,3.82494,3.82535,3.81556,3.82535,4520000.0
2007-04-12 03:11:00,3.81975,3.82417,3.81851,3.82031,4130000.0
2007-04-12 03:12:00,3.82444,3.8247,3.81403,3.8247,4880000.0
2007-04-12 03:14:00,3.81758,3.81967,3.80885,3.80885,7890000.0
2007-04-12 03:15:00,3.82382,3.82622,3.82024,3.82526,7130000.0
2007-04-12 03:16:00,3.82491,3.82491,3.81919,3.81965,5630000.0
2007-04-12 03:17:00,3.8252,3.8252,3.82002,3.82002,1500000.0
2007-04-12 03:18:00,3.82089,3.82399,3.81904,3.81957,5640000.0
2007-04-12 03:19:00,3.80906,3.81368,3.80678,3.80844,5260000.0
2007-04-12 03:25:00,3.81368,3.81368,3.80909,3.81368,2260000.0
2007-04-12 03:26:00,3.81397,3.82409,3.81134,3.82409,4150000.0
2007-04-12 03:28:00,3.82488,3.82488,3.8158,3.81842,2270000.0
2007-04-12 03:29:00,3.81355,3.82074,3.81355,3.81859,2640000.0
2007-04-12 03:30:00,3.81583,3.82464,3.81357,3.82464,3760000.0
2007-04-12 03:31:00,3.81582,3.82522,3.81582,3.81848,4900000.0
2007-04-12 03:32:00,3.82503,3.82503,3.81957,3.82302,6010000.0
2007-04-12 03:33:00,3.82452,3.82549,3.81567,3.8243,7140000.0
2007-04-12 03:34:00,3.82099,3.82579,3.81708,3.82575,4510000.0
2007-04-12 03:35:00,3.82354,3.82485,3.81914,3.82429,4530000.0
2007-04-12 03:36:00,3.82066,3.82456,3.82066,3.82439,4890000.0
2007-04-12 03:37:00,3.82015,3.82521,3.82015,3.82521,4890000.0
2007-04-12 03:38:00,3.81964,3.82561,3.81627,3.81627,4900000.0
2007-04-12 03:39:00,3.81409,3.82297,3.81409,3.82297,5260000.0
2007-04-12 03:40:00,3.82418,3.82584,3.81634,3.82081,4900000.0
2007-04-12 03:41:00,3.81546,3.82494,3.81498,3.81578,3770000.0
2007-04-12 03:42:00,3.82461,3.82499,3.81599,3.82358,4140000.0
2007-04-12 03:43:00,3.82451,3.82451,3.82023,3.82124,3020000.0
2007-04-12 03:44:00,3.82562,3.8257,3.81544,3.81635,4890000.0
2007-04-12 03:45:00,3.81878,3.82365,3.81479,3.82365,4510000.0
2007-04-12 03:46:00,3.82459,3.82459,3.81511,3.82352,5630000.0
2007-04-12 03:47:00,3.82385,3.825,3.81452,3.8206,5650000.0
2007-04-12 03:48:00,3.82452,3.82452,3.81277,3.822,6030000.0
2007-04-12 03:49:00,3.8206,3.8245,3.81446,3.82324,6400000.0
2007-04-12 03:50:00,3.82508,3.82516,3.81577,3.82516,3400000.0
2007-04-12 03:51:00,3.8251,3.8251,3.81517,3.82017,3010000.0
2007-04-12 03:52:00,3.81982,3.8258,3.81591,3.82506,5270000.0
2007-04-12 03:53:00,3.82195,3.8229,3.814,3.81667,6020000.0
2007-04-12 03:54:00,3.81965,3.82469,3.81502,3.82469,6390000.0
2007-04-12 03:55:00,3.82415,3.82415,3.80579,3.80579,4130000.0
2007-04-12 03:56:00,3.82501,3.82519,3.81579,3.82434,5640000.0
2007-04-12 03:57:00,3.8247,3.8247,3.81793,3.82207,5270000.0
2007-04-12 03:58:00,3.81605,3.82431,3.81605,3.82081,2260000.0
2007-04-12 03:59:00,3.82085,3.82815,3.82065,3.82065,9410000.0
2007-04-12 04:00:00,3.81511,3.82411,3.81511,3.81978,6750000.0
2007-04-12 04:01:00,3.82463,3.82463,3.81391,3.82316,3760000.0
2007-04-12 04:02:00,3.82533,3.82538,3.82111,3.82111,2640000.0
2007-04-12 04:03:00,3.81864,3.82443,3.81329,3.82443,4520000.0
2007-04-12 04:04:00,3.82526,3.82587,3.81594,3.82587,3390000.0
2007-04-12 04:06:00,3.8259,3.82636,3.81564,3.82037,14270000.0
2007-04-12 04:09:00,3.82524,3.82524,3.81388,3.81942,14270000.0
2007-04-12 04:10:00,3.82372,3.82372,3.81118,3.81935,4510000.0
2007-04-12 04:11:00,3.82454,3.82532,3.81551,3.81551,3770000.0
2007-04-12 04:12:00,3.82099,3.82537,3.81435,3.82419,6020000.0
2007-04-12 04:13:00,3.82202,3.82546,3.81605,3.81605,4880000.0
2007-04-12 04:14:00,3.82387,3.82387,3.81545,3.82131,8260000.0
2007-04-12 04:15:00,3.82101,3.8234,3.81369,3.8234,6380000.0
2007-04-12 04:16:00,3.81645,3.82641,3.81645,3.82337,6380000.0
2007-04-12 04:17:00,3.82609,3.82682,3.81803,3.82189,5250000.0
2007-04-12 04:18:00,3.82597,3.82826,3.81696,3.82178,4500000.0
2007-04-12 04:19:00,3.82002,3.82622,3.81912,3.82594,4510000.0
2007-04-12 04:20:00,3.81913,3.82318,3.81289,3.81741,8630000.0
2007-04-12 04:21:00,3.82376,3.82496,3.81536,3.82496,3380000.0
2007-04-12 04:23:00,3.82512,3.82529,3.81981,3.82453,3000000.0
2007-04-12 04:25:00,3.81357,3.81357,3.81357,3.81357,750000.0
2007-04-12 04:26:00,3.82333,3.82595,3.81555,3.81555,5280000.0
2007-04-12 04:27:00,3.82067,3.82466,3.82067,3.82419,4500000.0
2007-04-12 04:28:00,3.8201,3.82486,3.81444,3.82486,5260000.0
2007-04-12 04:29:00,3.81964,3.82488,3.81377,3.82476,4890000.0
2007-04-12 04:30:00,3.81876,3.82456,3.8099,3.81552,4890000.0
2007-04-12 04:31:00,3.8196,3.8243,3.81504,3.82052,8250000.0
2007-04-12 04:32:00,3.82469,3.82469,3.8181,3.81936,4880000.0
2007-04-12 04:33:00,3.82646,3.82815,3.81704,3.82069,11640000.0
2007-04-12 04:34:00,3.82157,3.82511,3.81853,3.81993,7130000.0
2007-04-12 04:35:00,3.82359,3.8251,3.81533,3.82073,3750000.0
2007-04-12 04:36:00,3.81136,3.82411,3.81136,3.82411,3390000.0
2007-04-12 04:37:00,3.82505,3.82505,3.81576,3.82501,6380000.0
2007-04-12 04:38:00,3.816,3.82562,3.816,3.82073,5260000.0
2007-04-12 04:39:00,3.82561,3.8267,3.81757,3.82595,4510000.0
2007-04-12 04:40:00,3.8198,3.82377,3.81343,3.82377,5250000.0
2007-04-12 04:41:00,3.81731,3.82301,3.81443,3.82277,6760000.0
2007-04-12 04:42:00,3.82503,3.82503,3.81899,3.82105,4890000.0
2007-04-12 04:43:00,3.8189,3.82326,3.8118,3.82293,8270000.0
2007-04-12 04:44:00,3.82071,3.82474,3.81818,3.82474,6010000.0
2007-04-12 04:45:00,3.82361,3.82518,3.81936,3.82518,4500000.0
2007-04-12 04:46:00,3.81471,3.82291,3.80933,3.8189,5260000.0
2007-04-12 04:47:00,3.82187,3.82665,3.82117,3.82117,4500000.0
2007-04-12 04:48:00,3.82547,3.82556,3.82215,3.82556,3750000.0
2007-04-12 04:49:00,3.82199,3.82678,3.81654,3.82594,7510000.0
2007-04-12 04:50:00,3.82536,3.82682,3.82114,3.82532,5260000.0
2007-04-12 04:51:00,3.81788,3.82187,3.81096,3.81817,10510000.0
2007-04-12 04:52:00,3.82618,3.82635,3.81561,3.81561,5250000.0
2007-04-12 04:53:00,3.82038,3.82516,3.82038,3.82331,4880000.0
2007-04-12 04:54:00,3.82497,3.82497,3.81976,3.82461,6770000.0
2007-04-12 04:55:00,3.82433,3.82573,3.82071,3.82504,4880000.0
2007-04-12 04:56:00,3.82414,3.82414,3.8129,3.82236,6380000.0
2007-04-12 04:57:00,3.82444,3.82528,3.82258,3.82521,6390000.0
2007-04-12 04:58:00,3.82182,3.82657,3.82048,3.82177,4520000.0
2007-04-12 04:59:00,3.8252,3.8252,3.81549,3.82134,5260000.0
2007-04-12 05:00:00,3.82132,3.82457,3.81952,3.82377,5250000.0
2007-04-12 05:01:00,3.81346,3.82475,3.81346,3.82475,5260000.0
2007-04-12 05:02:00,3.82599,3.82694,3.81707,3.81707,4140000.0
2007-04-12 05:03:00,3.82107,3.82643,3.81677,3.82138,10890000.0
2007-04-12 05:04:00,3.82503,3.82558,3.81986,3.82519,4140000.0
2007-04-12 05:05:00,3.81866,3.82529,3.81866,3.82092,7510000.0
2007-04-12 05:06:00,3.80928,3.82373,3.80928,3.82373,10900000.0
2007-04-12 05:07:00,3.82458,3.82571,3.82032,3.82168,8280000.0
2007-04-12 05:08:00,3.81984,3.82557,3.81947,3.82538,4510000.0
2007-04-12 05:10:00,3.82611,3.82764,3.81763,3.82621,6760000.0
2007-04-12 05:11:00,3.82012,3.82566,3.81974,3.81974,6380000.0
2007-04-12 05:12:00,3.81639,3.82783,3.81583,3.81916,7900000.0
2007-04-12 05:13:00,3.81865,3.82552,3.81865,3.82552,3750000.0
2007-04-12 05:14:00,3.82267,3.82482,3.81978,3.82458,3750000.0
2007-04-12 05:15:00,3.82283,3.82497,3.81975,3.81975,3010000.0
2007-04-12 05:16:00,3.82324,3.82324,3.81072,3.81841,6040000.0
2007-04-12 05:17:00,3.82495,3.82563,3.81854,3.82563,3000000.0
2007-04-12 05:18:00,3.82058,3.82635,3.816,3.82174,8270000.0
2007-04-12 05:19:00,3.8217,3.8248,3.81952,3.82338,6020000.0
2007-04-12 05:20:00,3.82498,3.82852,3.81601,3.82555,5270000.0
2007-04-12 05:21:00,3.82042,3.82561,3.81272,3.82561,6010000.0
2007-04-12 05:22:00,3.8178,3.82887,3.8178,3.82128,5260000.0
2007-04-12 05:23:00,3.82056,3.82503,3.8154,3.8154,5260000.0
2007-04-12 05:24:00,3.82107,3.82424,3.81983,3.82424,4880000.0
2007-04-12 05:26:00,3.82223,3.82223,3.81228,3.8219,3760000.0
2007-04-12 05:27:00,3.82073,3.82277,3.81402,3.8201,9390000.0
2007-04-12 05:28:00,3.81864,3.82591,3.81864,3.82191,5260000.0
2007-04-12 05:29:00,3.82076,3.82533,3.81407,3.82533,7890000.0
2007-04-12 05:30:00,3.82191,3.82605,3.81688,3.82475,11640000.0
2007-04-12 05:31:00,3.8242,3.825,3.8152,3.81886,6770000.0
2007-04-12 05:32:00,3.82341,3.82474,3.82,3.82422,3770000.0
2007-04-12 05:33:00,3.82541,3.82557,3.81613,3.824,5260000.0
2007-04-12 05:36:00,3.81881,3.82157,3.80436,3.80436,3770000.0
2007-04-12 05:39:00,3.8138,3.82078,3.8138,3.82078,1510000.0
2007-04-12 05:41:00,3.82171,3.82377,3.81857,3.81857,4130000.0
2007-04-12 05:42:00,3.82177,3.82614,3.82177,3.82555,4140000.0
2007-04-12 05:43:00,3.82047,3.82437,3.81586,3.81586,3380000.0
2007-04-12 05:44:00,3.82187,3.82388,3.81891,3.81891,5640000.0
2007-04-12 05:45:00,3.82124,3.82318,3.81939,3.81987,2640000.0
2007-04-12 05:46:00,3.82456,3.82456,3.81437,3.82321,6770000.0
2007-04-12 05:47:00,3.81807,3.82521,3.81776,3.82521,3770000.0
2007-04-12 05:48:00,3.82378,3.82546,3.82077,3.82157,6010000.0
2007-04-12 05:51:00,3.81625,3.82595,3.81625,3.81625,6760000.0
2007-04-12 05:52:00,3.81281,3.81352,3.80818,3.80885,6000000.0
2007-04-12 05:53:00,3.82255,3.82255,3.81587,3.82163,3380000.0
2007-04-12 05:54:00,3.8207,3.82586,3.81979,3.82095,4140000.0
2007-04-12 05:55:00,3.82353,3.82651,3.8161,3.82494,4880000.0
2007-04-12 05:56:00,3.81487,3.82358,3.81338,3.81869,5650000.0
2007-04-12 05:57:00,3.82511,3.82541,3.81987,3.82106,5250000.0
2007-04-12 05:58:00,3.82133,3.82613,3.81576,3.81582,5650000.0
2007-04-12 05:59:00,3.82545,3.82574,3.81913,3.82304,4880000.0
2007-04-12 06:00:00,3.82422,3.82422,3.81041,3.8184,12790000.0
2007-04-12 06:01:00,3.82414,3.82414,3.81456,3.82317,5630000.0
2007-04-12 06:02:00,3.82251,3.82639,3.81579,3.82227,4520000.0
2007-04-12 06:03:00,3.82178,3.82673,3.82178,3.82193,4500000.0
2007-04-12 06:04:00,3.82564,3.82706,3.82146,3.82628,3030000.0
2007-04-12 06:05:00,3.8148,3.82613,3.81364,3.82613,5630000.0
2007-04-12 06:06:00,3.82174,3.82846,3.81676,3.81676,4520000.0
2007-04-12 06:07:00,3.81722,3.81826,3.81342,3.81486,4880000.0
2007-04-12 06:09:00,3.82498,3.82573,3.81607,3.82532,3400000.0
2007-04-12 06:10:00,3.8149,3.82323,3.8149,3.82254,6030000.0
2007-04-12 06:11:00,3.82461,3.82555,3.81425,3.82121,3010000.0
2007-04-12 06:12:00,3.82068,3.82117,3.81012,3.81889,5650000.0
2007-04-12 06:13:00,3.82111,3.82384,3.81468,3.82337,5650000.0
2007-04-12 06:14:00,3.82107,3.82719,3.81656,3.8168,5260000.0
2007-04-12 06:15:00,3.8236,3.8245,3.8236,3.8245,1130000.0
2007-04-12 06:16:00,3.81936,3.82102,3.81608,3.81608,3380000.0
2007-04-12 06:17:00,3.81508,3.82227,3.80816,3.82177,7510000.0
2007-04-12 06:18:00,3.81856,3.8251,3.81595,3.82467,4140000.0
2007-04-12 06:19:00,3.82031,3.82654,3.81672,3.82199,6770000.0
2007-04-12 06:20:00,3.82482,3.82555,3.81585,3.81995,6030000.0
2007-04-12 06:21:00,3.8245,3.825,3.81565,3.8236,4510000.0
2007-04-12 06:22:00,3.82492,3.82615,3.81647,3.82232,6020000.0
2007-04-12 06:23:00,3.82379,3.82425,3.81881,3.82414,4140000.0
2007-04-12 06:24:00,3.82104,3.82397,3.81926,3.82127,4510000.0
2007-04-12 06:25:00,3.82565,3.82751,3.81744,3.82189,5280000.0
2007-04-12 06:26:00,3.81995,3.8209,3.81568,3.81568,3380000.0
2007-04-12 06:27:00,3.82509,3.82509,3.80938,3.82221,4140000.0
2007-04-12 06:28:00,3.82481,3.82528,3.81634,3.82496,4900000.0
2007-04-12 06:29:00,3.82445,3.82678,3.81627,3.81627,5640000.0
2007-04-12 06:30:00,3.82072,3.82551,3.81582,3.82374,4140000.0
2007-04-12 06:31:00,3.81511,3.82529,3.81511,3.82364,4510000.0
2007-04-12 06:32:00,3.8177,3.82036,3.80803,3.81841,4890000.0
2007-04-12 06:33:00,3.81593,3.82355,3.81424,3.81424,3390000.0
2007-04-12 06:34:00,3.81929,3.82341,3.81783,3.82341,4530000.0
2007-04-12 06:35:00,3.82422,3.82531,3.81996,3.82448,4510000.0
2007-04-12 06:36:00,3.82349,3.82513,3.8197,3.82361,3760000.0
2007-04-12 06:38:00,3.81951,3.82687,3.81951,3.82102,5630000.0
2007-04-12 06:39:00,3.82443,3.82556,3.8183,3.82011,6380000.0
2007-04-12 06:40:00,3.82455,3.82509,3.82443,3.82443,1880000.0
2007-04-12 06:41:00,3.82013,3.82596,3.81985,3.81985,12010000.0
2007-04-12 06:42:00,3.82032,3.82454,3.82016,3.82341,4510000.0
2007-04-12 06:43:00,3.82132,3.82564,3.82036,3.82564,6010000.0
2007-04-12 06:44:00,3.81974,3.82496,3.81936,3.82496,5250000.0
2007-04-12 06:45:00,3.82017,3.82574,3.82,3.82,11630000.0
2007-04-12 06:46:00,3.82051,3.82107,3.81821,3.82044,3380000.0
2007-04-12 06:47:00,3.82196,3.82196,3.80657,3.80657,4880000.0
2007-04-12 06:49:00,3.82281,3.82468,3.81506,3.82278,6380000.0
2007-04-12 06:50:00,3.82047,3.82434,3.8135,3.81738,8630000.0
2007-04-12 06:51:00,3.82504,3.82504,3.81942,3.82331,3380000.0
2007-04-12 06:52:00,3.82188,3.82656,3.81918,3.82043,5630000.0
2007-04-12 06:53:00,3.81942,3.82304,3.81942,3.82233,3010000.0
2007-04-12 06:55:00,3.82239,3.82309,3.8123,3.81416,7510000.0
2007-04-12 06:56:00,3.82326,3.8297,3.81729,3.81729,3390000.0
2007-04-12 06:58:00,3.81333,3.81994,3.81121,3.81845,4880000.0
2007-04-12 06:59:00,3.81791,3.82429,3.81591,3.81591,5650000.0
2007-04-12 07:00:00,3.81861,3.82424,3.81318,3.82424,6400000.0
2007-04-12 07:01:00,3.8203,3.82535,3.8203,3.82059,3760000.0
2007-04-12 07:02:00,3.82494,3.82604,3.8171,3.82208,6400000.0
2007-04-12 07:03:00,3.82059,3.82403,3.8122,3.82339,5640000.0
2007-04-12 07:06:00,3.82531,3.82531,3.81491,3.81491,8260000.0
2007-04-12 07:07:00,3.82072,3.82532,3.81611,3.82389,5250000.0
2007-04-12 07:08:00,3.82308,3.82308,3.81068,3.81977,6380000.0
2007-04-12 07:09:00,3.82048,3.82535,3.81624,3.82385,5260000.0
2007-04-12 07:10:00,3.82378,3.8254,3.81588,3.82158,10130000.0
2007-04-12 07:11:00,3.82345,3.82446,3.81851,3.82085,9000000.0
2007-04-12 07:12:00,3.82073,3.82452,3.81522,3.82134,3390000.0
2007-04-12 07:13:00,3.82501,3.82501,3.80604,3.8143,9760000.0
2007-04-12 07:15:00,3.82485,3.82487,3.8231,3.8231,3750000.0
2007-04-12 07:16:00,3.82052,3.82371,3.81874,3.81931,6000000.0
2007-04-12 07:17:00,3.81996,3.82559,3.81996,3.82551,5260000.0
2007-04-12 07:18:00,3.82389,3.82569,3.81621,3.8244,4880000.0
2007-04-12 07:19:00,3.82159,3.82402,3.81528,3.82132,5250000.0
2007-04-12 07:20:00,3.82011,3.8239,3.82011,3.8239,1500000.0
2007-04-12 07:21:00,3.8207,3.82681,3.82027,3.82027,11250000.0
2007-04-12 07:22:00,3.82508,3.82551,3.82,3.82093,7880000.0
2007-04-12 07:23:00,3.82129,3.8219,3.81711,3.81711,3010000.0
2007-04-12 07:24:00,3.82449,3.82471,3.81998,3.82126,3010000.0
2007-04-12 07:25:00,3.82612,3.82682,3.82103,3.8244,4880000.0
2007-04-12 07:26:00,3.82561,3.82561,3.82047,3.82057,6380000.0
2007-04-12 07:27:00,3.81818,3.82606,3.81548,3.82122,10500000.0
2007-04-12 07:28:00,3.81962,3.82498,3.8148,3.82069,11250000.0
2007-04-12 07:29:00,3.82551,3.82551,3.81627,3.81627,3380000.0
2007-04-12 07:30:00,3.82569,3.82888,3.818,3.82611,11260000.0
2007-04-12 07:32:00,3.8253,3.8253,3.8149,3.8149,3770000.0
2007-04-12 07:33:00,3.82061,3.82448,3.81164,3.81164,3020000.0
2007-04-12 07:34:00,3.82496,3.82497,3.81473,3.81579,11290000.0
2007-04-12 07:36:00,3.826,3.8301,3.81741,3.81741,4920000.0
2007-04-12 07:38:00,3.81456,3.82382,3.81456,3.82382,4510000.0
2007-04-12 07:39:00,3.82134,3.82562,3.81952,3.82562,6380000.0
2007-04-12 07:40:00,3.82337,3.82525,3.81525,3.82351,4880000.0
2007-04-12 07:41:00,3.81864,3.82662,3.81864,3.82371,3380000.0
2007-04-12 07:42:00,3.82505,3.82572,3.8245,3.82572,3010000.0
2007-04-12 07:43:00,3.81033,3.82388,3.81033,3.82388,4500000.0
2007-04-12 07:44:00,3.8206,3.82405,3.8181,3.82066,4140000.0
2007-04-12 07:45:00,3.81546,3.82527,3.81546,3.81977,5630000.0
2007-04-12 07:46:00,3.82517,3.82717,3.81779,3.82692,4130000.0
2007-04-12 07:47:00,3.82019,3.82188,3.82019,3.82069,2250000.0
2007-04-12 07:48:00,3.81177,3.81611,3.81022,3.81022,2250000.0
2007-04-12 07:50:00,3.82033,3.82515,3.81897,3.81897,1880000.0
2007-04-12 07:51:00,3.82037,3.8246,3.81564,3.81564,3390000.0
2007-04-12 07:52:00,3.82413,3.82413,3.81577,3.81985,1510000.0
2007-04-12 07:53:00,3.82474,3.82549,3.80899,3.81137,4880000.0
2007-04-12 07:54:00,3.81694,3.82543,3.81654,3.81654,3380000.0
2007-04-12 07:55:00,3.82354,3.82538,3.81563,3.81606,6010000.0
2007-04-12 07:56:00,3.81607,3.82882,3.81607,3.82262,6020000.0
2007-04-12 07:57:00,3.82507,3.82507,3.81337,3.82311,4140000.0
2007-04-12 07:58:00,3.82458,3.82458,3.81646,3.81646,3390000.0
2007-04-12 07:59:00,3.82568,3.82596,3.81612,3.81612,7510000.0
2007-04-12 08:00:00,3.81856,3.82548,3.81615,3.81615,3010000.0
2007-04-12 08:01:00,3.82415,3.82636,3.81486,3.81486,6010000.0
2007-04-12 08:02:00,3.82212,3.82552,3.82095,3.82493,4880000.0
2007-04-12 08:03:00,3.82068,3.82628,3.81705,3.81705,3390000.0
2007-04-12 08:04:00,3.82259,3.82388,3.81886,3.8196,4880000.0
2007-04-12 08:05:00,3.82291,3.82344,3.81205,3.82277,6380000.0
2007-04-12 08:06:00,3.82397,3.82405,3.81998,3.82405,4140000.0
2007-04-12 08:07:00,3.82405,3.82488,3.81539,3.81548,4520000.0
2007-04-12 08:08:00,3.82471,3.82471,3.81204,3.81204,3750000.0
2007-04-12 08:09:00,3.82387,3.82751,3.81611,3.81611,7140000.0
2007-04-12 08:10:00,3.82605,3.82974,3.81675,3.82277,6400000.0
2007-04-12 08:11:00,3.82143,3.82953,3.81728,3.82589,6380000.0
2007-04-12 08:12:00,3.81701,3.82388,3.81401,3.81822,8260000.0
2007-04-12 08:13:00,3.82381,3.82381,3.81779,3.82381,3020000.0
2007-04-12 08:14:00,3.81275,3.82331,3.80972,3.82331,5260000.0
2007-04-12 08:15:00,3.82357,3.82357,3.81129,3.81827,4890000.0
2007-04-12 08:16:00,3.82046,3.82493,3.81955,3.82417,4140000.0
2007-04-12 08:17:00,3.82064,3.82412,3.81492,3.81497,7140000.0
2007-04-12 08:18:00,3.82617,3.82617,3.81589,3.82531,6770000.0
2007-04-12 08:19:00,3.80348,3.82216,3.80274,3.82216,6030000.0
2007-04-12 08:20:00,3.82164,3.83102,3.82027,3.82649,5650000.0
2007-04-12 08:21:00,3.82483,3.82483,3.81885,3.82366,6770000.0
2007-04-12 08:22:00,3.82038,3.82439,3.81447,3.82429,4510000.0
2007-04-12 08:23:00,3.82528,3.82812,3.82097,3.82297,4890000.0
2007-04-12 08:24:00,3.8167,3.82146,3.80824,3.82146,3760000.0
2007-04-12 08:25:00,3.82429,3.82712,3.81529,3.81529,6010000.0
2007-04-12 08:26:00,3.82313,3.82627,3.8137,3.82122,5640000.0
2007-04-12 08:27:00,3.82528,3.82704,3.81957,3.82569,6030000.0
2007-04-12 08:28:00,3.8234,3.82722,3.821,3.82415,7140000.0
2007-04-12 08:29:00,3.81588,3.8238,3.8148,3.8148,4130000.0
2007-04-12 08:30:00,3.8227,3.82439,3.81965,3.82169,4140000.0
2007-04-12 08:31:00,3.82475,3.82658,3.82026,3.82026,5630000.0
2007-04-12 08:32:00,3.82395,3.82664,3.82053,3.82435,4880000.0
2007-04-12 08:33:00,3.81988,3.82549,3.81698,3.82404,5640000.0
2007-04-12 08:34:00,3.81956,3.82463,3.81271,3.81325,4140000.0
2007-04-12 08:36:00,3.8233,3.82896,3.81911,3.8196,4890000.0
2007-04-12 08:37:00,3.82437,3.82745,3.81616,3.81999,6400000.0
2007-04-12 08:38:00,3.82551,3.82819,3.81886,3.82431,7150000.0
2007-04-12 08:39:00,3.82818,3.82818,3.81597,3.8216,4510000.0
2007-04-12 08:40:00,3.81953,3.82982,3.81875,3.82876,4510000.0
2007-04-12 08:41:00,3.81966,3.83067,3.81966,3.82316,7510000.0
2007-04-12 08:42:00,3.82867,3.82948,3.8245,3.82781,6760000.0
2007-04-12 08:43:00,3.82398,3.82847,3.82338,3.82495,4140000.0
2007-04-12 08:44:00,3.82354,3.8271,3.81307,3.8271,10900000.0
2007-04-12 08:45:00,3.82547,3.82942,3.82244,3.82924,4510000.0
2007-04-12 08:46:00,3.82958,3.83004,3.82298,3.82892,6380000.0
2007-04-12 08:47:00,3.82584,3.82957,3.81948,3.8288,7140000.0
2007-04-12 08:48:00,3.82805,3.82949,3.8199,3.8199,6770000.0
2007-04-12 08:49:00,3.82312,3.82668,3.81388,3.82228,7510000.0
2007-04-12 08:50:00,3.82649,3.82842,3.82278,3.82419,5640000.0
2007-04-12 08:51:00,3.82915,3.8303,3.82427,3.82878,6760000.0
2007-04-12 08:52:00,3.82681,3.82681,3.81575,3.8183,6390000.0
2007-04-12 08:53:00,3.82705,3.82815,3.81694,3.82528,6390000.0
2007-04-12 08:54:00,3.82373,3.82522,3.80968,3.82142,4890000.0
2007-04-12 08:55:00,3.82376,3.83105,3.81956,3.83022,4890000.0
2007-04-12 08:56:00,3.82596,3.82736,3.81785,3.82219,7510000.0
2007-04-12 08:57:00,3.82451,3.82991,3.82117,3.82573,4510000.0
2007-04-12 08:58:00,3.82869,3.82869,3.81948,3.82264,5630000.0
2007-04-12 08:59:00,3.8249,3.8249,3.81216,3.81723,5260000.0
2007-04-12 09:00:00,3.82349,3.82805,3.8172,3.82189,6020000.0
2007-04-12 09:01:00,3.8197,3.82965,3.81964,3.82965,4890000.0
2007-04-12 09:02:00,3.83035,3.83503,3.82297,3.82617,6760000.0
2007-04-12 09:03:00,3.82424,3.82724,3.81773,3.8191,4900000.0
2007-04-12 09:04:00,3.82689,3.82689,3.8177,3.82106,7500000.0
2007-04-12 09:05:00,3.82992,3.83332,3.8252,3.83102,7890000.0
2007-04-12 09:06:00,3.82923,3.83504,3.82131,3.83122,7140000.0
2007-04-12 09:07:00,3.82373,3.8293,3.81786,3.8293,6770000.0
2007-04-12 09:08:00,3.82998,3.83003,3.82381,3.82821,7520000.0
2007-04-12 09:09:00,3.82949,3.82949,3.81177,3.81913,6020000.0
2007-04-12 09:10:00,3.8285,3.83003,3.82434,3.82897,7510000.0
2007-04-12 09:11:00,3.82362,3.82699,3.81748,3.82616,5630000.0
2007-04-12 09:12:00,3.82715,3.82904,3.81652,3.82362,7510000.0
2007-04-12 09:13:00,3.81931,3.82876,3.81927,3.81927,5260000.0
2007-04-12 09:14:00,3.82206,3.82696,3.81234,3.82696,14300000.0
2007-04-12 09:15:00,3.8298,3.8298,3.82231,3.82828,7510000.0
2007-04-12 09:16:00,3.82795,3.82966,3.82347,3.82347,7140000.0
2007-04-12 09:17:00,3.82966,3.82983,3.82543,3.82926,4140000.0
2007-04-12 09:18:00,3.82677,3.82744,3.81846,3.82212,5640000.0
2007-04-12 09:19:00,3.82322,3.82848,3.81302,3.81774,5260000.0
2007-04-12 09:20:00,3.82885,3.82939,3.82249,3.82249,6390000.0
2007-04-12 09:21:00,3.82523,3.8289,3.81906,3.82802,7500000.0
2007-04-12 09:22:00,3.82908,3.82926,3.82315,3.82315,6760000.0
2007-04-12 09:23:00,3.82521,3.83003,3.82242,3.82632,3760000.0
2007-04-12 09:24:00,3.81885,3.82868,3.81565,3.81565,5640000.0
2007-04-12 09:25:00,3.82973,3.83023,3.8254,3.82967,7880000.0
2007-04-12 09:26:00,3.82525,3.8297,3.8182,3.82912,4880000.0
2007-04-12 09:27:00,3.82753,3.82886,3.82195,3.82738,4510000.0
2007-04-12 09:28:00,3.82649,3.83083,3.81971,3.82905,6010000.0
2007-04-12 09:29:00,3.82099,3.83085,3.81929,3.83085,4140000.0
2007-04-12 09:30:00,3.83135,3.83269,3.82306,3.83036,7140000.0
2007-04-12 09:31:00,3.82816,3.83104,3.82566,3.82909,4890000.0
2007-04-12 09:32:00,3.82132,3.83046,3.82132,3.82911,4880000.0
2007-04-12 09:33:00,3.82959,3.83061,3.822,3.83029,5640000.0
2007-04-12 09:34:00,3.82515,3.8309,3.82495,3.82608,6020000.0
2007-04-12 09:35:00,3.81014,3.82605,3.81014,3.82605,6020000.0
2007-04-12 09:36:00,3.82234,3.83173,3.82234,3.831,4510000.0
2007-04-12 09:37:00,3.83012,3.83012,3.82321,3.8293,4890000.0
2007-04-12 09:38:00,3.82942,3.82942,3.8205,3.82485,5260000.0
2007-04-12 09:39:00,3.82834,3.83034,3.82004,3.82878,6400000.0
2007-04-12 09:40:00,3.81583,3.82818,3.81583,3.82384,4520000.0
2007-04-12 09:41:00,3.83038,3.83063,3.8222,3.83063,6020000.0
2007-04-12 09:42:00,3.83009,3.83009,3.82678,3.83005,4140000.0
2007-04-12 09:43:00,3.82908,3.82989,3.82461,3.82461,6390000.0
2007-04-12 09:44:00,3.8299,3.83053,3.82371,3.83035,13510000.0
2007-04-12 09:45:00,3.83018,3.83018,3.81657,3.82682,4880000.0
2007-04-12 09:46:00,3.8263,3.83049,3.82306,3.82467,4890000.0
2007-04-12 09:47:00,3.82987,3.8308,3.82515,3.8308,6770000.0
2007-04-12 09:48:00,3.83039,3.83039,3.82149,3.82149,4880000.0
2007-04-12 09:49:00,3.81937,3.8281,3.81937,3.82715,4510000.0
2007-04-12 09:50:00,3.81923,3.82842,3.80921,3.82842,6020000.0
2007-04-12 09:51:00,3.8254,3.8294,3.82039,3.82719,5630000.0
2007-04-12 09:52:00,3.82688,3.83057,3.82688,3.82819,4140000.0
2007-04-12 09:53:00,3.82668,3.83067,3.8209,3.8209,7510000.0
2007-04-12 09:54:00,3.82909,3.83023,3.82084,3.82084,4510000.0
2007-04-12 09:55:00,3.83027,3.83027,3.81598,3.81612,4510000.0
2007-04-12 09:56:00,3.82816,3.82969,3.82029,3.82261,6010000.0
2007-04-12 09:57:00,3.82946,3.83071,3.81876,3.82465,4890000.0
2007-04-12 09:58:00,3.82378,3.82918,3.82378,3.82855,5630000.0
2007-04-12 09:59:00,3.81937,3.82976,3.81937,3.82976,12760000.0
2007-04-12 10:00:00,3.82795,3.82879,3.81451,3.82249,4890000.0
2007-04-12 10:01:00,3.82564,3.82936,3.8252,3.82936,4880000.0
2007-04-12 10:02:00,3.82965,3.82965,3.81966,3.82816,7510000.0
2007-04-12 10:03:00,3.82994,3.82994,3.82473,3.82926,7140000.0
2007-04-12 10:04:00,3.82756,3.83007,3.82343,3.8235,6760000.0
2007-04-12 10:05:00,3.82801,3.82801,3.82075,3.82299,5630000.0
2007-04-12 10:06:00,3.82774,3.82795,3.81811,3.82714,5260000.0
2007-04-12 10:07:00,3.82869,3.82869,3.81695,3.81789,5260000.0
2007-04-12 10:08:00,3.82826,3.8301,3.82401,3.82865,9010000.0
2007-04-12 10:09:00,3.82863,3.833,3.8217,3.8305,7880000.0
2007-04-12 10:10:00,3.81893,3.82768,3.80946,3.82768,8250000.0
2007-04-12 10:11:00,3.82859,3.83057,3.82077,3.8297,10150000.0
2007-04-12 10:12:00,3.82912,3.82912,3.82116,3.8244,6760000.0
2007-04-12 10:13:00,3.82978,3.83045,3.82484,3.82895,6380000.0
2007-04-12 10:14:00,3.82578,3.82956,3.81971,3.82405,12030000.0
2007-04-12 10:15:00,3.81391,3.81568,3.80883,3.81552,6760000.0
2007-04-12 10:16:00,3.8296,3.8296,3.82259,3.82838,5250000.0
2007-04-12 10:17:00,3.82405,3.82726,3.81896,3.82377,5260000.0
2007-04-12 10:18:00,3.82481,3.82969,3.82008,3.82435,5250000.0
2007-04-12 10:19:00,3.82838,3.82967,3.8199,3.82605,7130000.0
2007-04-12 10:20:00,3.8257,3.82702,3.81591,3.82702,6400000.0
2007-04-12 10:21:00,3.82839,3.83027,3.82461,3.82971,6400000.0
2007-04-12 10:22:00,3.82681,3.82877,3.81922,3.82486,4900000.0
2007-04-12 10:23:00,3.82168,3.83257,3.82168,3.82646,4510000.0
2007-04-12 10:25:00,3.81965,3.82382,3.81907,3.81946,6380000.0
2007-04-12 10:26:00,3.82833,3.83104,3.82287,3.82334,7130000.0
2007-04-12 10:27:00,3.8285,3.8285,3.81909,3.82782,5630000.0
2007-04-12 10:28:00,3.82466,3.82938,3.82361,3.82361,5250000.0
2007-04-12 10:29:00,3.82341,3.82946,3.81683,3.82682,17280000.0
2007-04-12 10:30:00,3.82805,3.82805,3.82057,3.82749,6400000.0
2007-04-12 10:31:00,3.82714,3.82808,3.81528,3.82512,9390000.0
2007-04-12 10:32:00,3.82548,3.82781,3.81657,3.82651,5260000.0
2007-04-12 10:33:00,3.82447,3.82817,3.81901,3.82817,5630000.0
2007-04-12 10:34:00,3.82544,3.8288,3.8178,3.8178,6400000.0
2007-04-12 10:35:00,3.82012,3.82448,3.81435,3.82166,6010000.0
2007-04-12 10:36:00,3.82789,3.8287,3.82162,3.82724,6380000.0
2007-04-12 10:37:00,3.8275,3.82842,3.82287,3.82839,7140000.0
2007-04-12 10:38:00,3.82413,3.82884,3.82285,3.82555,6380000.0
2007-04-12 10:39:00,3.82224,3.82822,3.8181,3.82822,6010000.0
2007-04-12 10:40:00,3.82648,3.82816,3.8196,3.82816,5250000.0
2007-04-12 10:41:00,3.81516,3.82683,3.81516,3.82683,5630000.0
2007-04-12 10:42:00,3.82449,3.83165,3.82045,3.82335,6750000.0
2007-04-12 10:43:00,3.82621,3.8311,3.82111,3.82278,7140000.0
2007-04-12 10:44:00,3.82325,3.82788,3.82309,3.82667,6750000.0
2007-04-12 10:46:00,3.82539,3.82624,3.81035,3.82624,5250000.0
2007-04-12 10:47:00,3.82423,3.82906,3.82423,3.82849,4510000.0
2007-04-12 10:48:00,3.82822,3.82827,3.81746,3.8234,6390000.0
2007-04-12 10:49:00,3.82871,3.82941,3.81977,3.82941,3770000.0
2007-04-12 10:50:00,3.82439,3.8303,3.81768,3.82473,6000000.0
2007-04-12 10:51:00,3.82598,3.82615,3.81461,3.81907,4890000.0
2007-04-12 10:52:00,3.83068,3.83068,3.82528,3.82575,5630000.0
2007-04-12 10:53:00,3.8299,3.83017,3.81909,3.82843,5270000.0
2007-04-12 10:54:00,3.82716,3.83058,3.82056,3.82942,6000000.0
2007-04-12 10:55:00,3.82468,3.82977,3.82201,3.82977,7510000.0
2007-04-12 10:56:00,3.82497,3.82537,3.81452,3.82333,7510000.0
2007-04-12 10:57:00,3.83045,3.83129,3.82531,3.82531,6760000.0
2007-04-12 10:58:00,3.82481,3.83046,3.82328,3.83025,6760000.0
2007-04-12 10:59:00,3.83016,3.83125,3.82224,3.83007,6750000.0
2007-04-12 11:00:00,3.82896,3.82896,3.82356,3.82886,6400000.0
2007-04-12 11:01:00,3.82824,3.82831,3.81749,3.82619,5640000.0
2007-04-12 11:02:00,3.81763,3.82909,3.81505,3.81505,6390000.0
2007-04-12 11:03:00,3.82494,3.83392,3.8215,3.82667,7130000.0
2007-04-12 11:04:00,3.82404,3.82921,3.81928,3.82439,4880000.0
2007-04-12 11:05:00,3.82428,3.82993,3.82025,3.82949,6760000.0
2007-04-12 11:06:00,3.82436,3.82912,3.81877,3.82905,6390000.0
2007-04-12 11:07:00,3.81988,3.83054,3.81988,3.82458,5630000.0
2007-04-12 11:08:00,3.83058,3.83108,3.82164,3.82999,6010000.0
2007-04-12 11:09:00,3.82938,3.8304,3.82045,3.82942,5640000.0
2007-04-12 11:10:00,3.82522,3.83045,3.8205,3.82767,6380000.0
2007-04-12 11:11:00,3.83011,3.83011,3.80817,3.82722,7140000.0
2007-04-12 11:12:00,3.83002,3.83088,3.82121,3.83057,7520000.0
2007-04-12 11:13:00,3.82675,3.83023,3.82412,3.82968,6000000.0
2007-04-12 11:14:00,3.82894,3.83448,3.822,3.83149,10530000.0
2007-04-12 11:15:00,3.82504,3.82943,3.82329,3.82943,5630000.0
2007-04-12 11:16:00,3.82404,3.82804,3.81369,3.8258,4890000.0
2007-04-12 11:17:00,3.82818,3.83083,3.82314,3.82377,4880000.0
2007-04-12 11:18:00,3.8288,3.83039,3.82076,3.82956,5250000.0
2007-04-12 11:19:00,3.82631,3.83218,3.8252,3.83202,4880000.0
2007-04-12 11:21:00,3.82464,3.82765,3.81249,3.82765,7140000.0
2007-04-12 11:22:00,3.83007,3.83058,3.8279,3.8297,6390000.0
2007-04-12 11:23:00,3.82952,3.83023,3.823,3.82773,4140000.0
2007-04-12 11:24:00,3.82531,3.83087,3.82153,3.82494,3770000.0
2007-04-12 11:25:00,3.82451,3.82991,3.82217,3.82945,5640000.0
2007-04-12 11:26:00,3.82483,3.82857,3.82333,3.82857,4510000.0
2007-04-12 11:27:00,3.82982,3.82982,3.82388,3.8298,6020000.0
2007-04-12 11:28:00,3.82473,3.82893,3.81999,3.82794,6760000.0
2007-04-12 11:29:00,3.83082,3.83082,3.82133,3.82904,6380000.0
2007-04-12 11:30:00,3.83001,3.8311,3.82103,3.82103,6010000.0
2007-04-12 11:31:00,3.82615,3.82937,3.82433,3.82937,4520000.0
2007-04-12 11:32:00,3.82978,3.82978,3.82008,3.82514,5260000.0
2007-04-12 11:33:00,3.82937,3.82937,3.81931,3.82774,5640000.0
2007-04-12 11:34:00,3.82842,3.82842,3.82071,3.82391,3770000.0
2007-04-12 11:35:00,3.82677,3.82939,3.82367,3.82659,5640000.0
2007-04-12 11:36:00,3.82523,3.82938,3.82523,3.82884,6390000.0
2007-04-12 11:37:00,3.82811,3.82889,3.8202,3.82762,7140000.0
2007-04-12 11:38:00,3.82436,3.82982,3.81975,3.82982,5270000.0
2007-04-12 11:39:00,3.82284,3.83109,3.81968,3.82734,4880000.0
2007-04-12 11:40:00,3.82371,3.82915,3.82051,3.82051,4510000.0
2007-04-12 11:41:00,3.82924,3.82924,3.81716,3.8268,6010000.0
2007-04-12 11:42:00,3.82966,3.82982,3.82469,3.82469,5250000.0
2007-04-12 11:43:00,3.82065,3.82995,3.81808,3.82752,7130000.0
2007-04-12 11:44:00,3.82565,3.82928,3.82254,3.82254,5260000.0
2007-04-12 11:45:00,3.82507,3.83062,3.82507,3.82865,5250000.0
2007-04-12 11:46:00,3.82542,3.8279,3.81307,3.81307,8250000.0
2007-04-12 11:47:00,3.82324,3.83109,3.82324,3.83109,5260000.0
2007-04-12 11:48:00,3.8295,3.83104,3.82135,3.82882,6390000.0
2007-04-12 11:49:00,3.82569,3.82983,3.82372,3.82448,6380000.0
2007-04-12 11:50:00,3.82951,3.82951,3.82011,3.82617,6380000.0
2007-04-12 11:51:00,3.82699,3.82699,3.81343,3.81343,5260000.0
2007-04-12 11:52:00,3.83046,3.83072,3.82478,3.82897,4510000.0
2007-04-12 11:53:00,3.82873,3.82873,3.81913,3.81913,6400000.0
2007-04-12 11:54:00,3.83013,3.83036,3.82414,3.8247,5280000.0
2007-04-12 11:55:00,3.82379,3.82718,3.81943,3.82424,4520000.0
2007-04-12 11:56:00,3.82471,3.82956,3.81484,3.81498,4880000.0
2007-04-12 11:57:00,3.81999,3.83028,3.81999,3.82527,6380000.0
2007-04-12 11:58:00,3.82601,3.83031,3.82434,3.82512,5640000.0
2007-04-12 11:59:00,3.82919,3.83115,3.82429,3.82933,7150000.0
2007-04-12 12:00:00,3.8268,3.83053,3.82528,3.82922,4510000.0
2007-04-12 12:01:00,3.82534,3.83158,3.82,3.82573,6400000.0
2007-04-12 12:02:00,3.82939,3.82939,3.80945,3.8281,7140000.0
2007-04-12 12:04:00,3.83055,3.83071,3.82457,3.82904,5640000.0
2007-04-12 12:05:00,3.82827,3.82827,3.82189,3.82805,5630000.0
2007-04-12 12:06:00,3.8217,3.83066,3.82048,3.82048,4510000.0
2007-04-12 12:07:00,3.8174,3.82862,3.8174,3.82592,5260000.0
2007-04-12 12:08:00,3.82468,3.82889,3.81937,3.82884,4890000.0
2007-04-12 12:09:00,3.8242,3.83048,3.8242,3.82522,5260000.0
2007-04-12 12:10:00,3.82892,3.82892,3.82354,3.82876,4890000.0
2007-04-12 12:11:00,3.82987,3.82987,3.81896,3.81896,4510000.0
2007-04-12 12:12:00,3.81648,3.82762,3.81648,3.82398,6390000.0
2007-04-12 12:13:00,3.82633,3.82912,3.82384,3.82421,4880000.0
2007-04-12 12:14:00,3.82845,3.82992,3.8194,3.82651,6770000.0
2007-04-12 12:15:00,3.81708,3.82852,3.81708,3.82852,5640000.0
2007-04-12 12:16:00,3.82655,3.82896,3.82268,3.8252,4510000.0
2007-04-12 12:17:00,3.8187,3.82783,3.8187,3.82311,4140000.0
2007-04-12 12:18:00,3.82792,3.82831,3.81839,3.8243,5260000.0
2007-04-12 12:20:00,3.82759,3.82823,3.82291,3.82482,4150000.0
2007-04-12 12:21:00,3.83027,3.83071,3.82427,3.82853,6020000.0
2007-04-12 12:22:00,3.81371,3.82865,3.81371,3.82865,4520000.0
2007-04-12 12:24:00,3.82877,3.82877,3.81719,3.81719,7140000.0
2007-04-12 12:25:00,3.82972,3.83102,3.82054,3.82568,8290000.0
2007-04-12 12:27:00,3.82471,3.82902,3.81232,3.82902,4140000.0
2007-04-12 12:28:00,3.82902,3.82986,3.82373,3.82899,5630000.0
2007-04-12 12:29:00,3.82794,3.82925,3.82222,3.82858,5630000.0
2007-04-12 12:30:00,3.82887,3.83002,3.81991,3.82867,18410000.0
2007-04-12 12:31:00,3.82644,3.83187,3.82644,3.82944,5270000.0
2007-04-12 12:32:00,3.81443,3.82567,3.81443,3.82212,6390000.0
2007-04-12 12:33:00,3.82953,3.82974,3.8202,3.82974,4140000.0
2007-04-12 12:34:00,3.82468,3.83027,3.82415,3.8297,4510000.0
2007-04-12 12:35:00,3.82505,3.82985,3.82475,3.82959,6000000.0
2007-04-12 12:37:00,3.8208,3.82454,3.81886,3.82295,5260000.0
2007-04-12 12:38:00,3.8274,3.83118,3.82669,3.83027,4890000.0
2007-04-12 12:39:00,3.82533,3.83082,3.82396,3.82924,5250000.0
2007-04-12 12:40:00,3.83044,3.83079,3.8259,3.83079,4510000.0
2007-04-12 12:41:00,3.82482,3.82811,3.81851,3.82717,6010000.0
2007-04-12 12:42:00,3.82307,3.82931,3.81489,3.82931,8270000.0
2007-04-12 12:43:00,3.83055,3.83176,3.82598,3.82712,5270000.0
2007-04-12 12:44:00,3.82937,3.83179,3.82404,3.82871,6760000.0
2007-04-12 12:45:00,3.82856,3.82912,3.81983,3.82435,6380000.0
2007-04-12 12:46:00,3.82908,3.83225,3.82158,3.82942,5260000.0
2007-04-12 12:47:00,3.82335,3.82814,3.82173,3.82693,3770000.0
2007-04-12 12:48:00,3.82492,3.83055,3.82044,3.82988,4890000.0
2007-04-12 12:49:00,3.82329,3.82933,3.8177,3.82322,4880000.0
2007-04-12 12:50:00,3.83049,3.83158,3.82001,3.82762,4510000.0
2007-04-12 12:51:00,3.82568,3.83206,3.82568,3.83156,4890000.0
2007-04-12 12:52:00,3.83183,3.83209,3.82718,3.83174,6000000.0
2007-04-12 12:53:00,3.8311,3.83243,3.82188,3.83243,6750000.0
2007-04-12 12:54:00,3.83068,3.83283,3.82325,3.83134,4890000.0
2007-04-12 12:55:00,3.82852,3.83149,3.82825,3.82991,4510000.0
2007-04-12 12:56:00,3.82639,3.83187,3.82523,3.82675,5640000.0
2007-04-12 12:57:00,3.82051,3.82939,3.81955,3.82014,10510000.0
2007-04-12 12:59:00,3.83187,3.83249,3.82254,3.83128,5260000.0
2007-04-12 13:00:00,3.83118,3.83264,3.82647,3.83217,8260000.0
2007-04-12 13:01:00,3.82923,3.8365,3.82531,3.83227,8630000.0
2007-04-12 13:02:00,3.82622,3.82693,3.81593,3.8171,5260000.0
2007-04-12 13:03:00,3.82657,3.83111,3.81924,3.83111,9010000.0
2007-04-12 13:04:00,3.82754,3.83028,3.82084,3.82641,4890000.0
2007-04-12 13:05:00,3.82436,3.83082,3.8198,3.8198,7140000.0
2007-04-12 13:06:00,3.82728,3.83006,3.81967,3.81967,4520000.0
2007-04-12 13:07:00,3.82988,3.83024,3.82351,3.82351,4880000.0
2007-04-12 13:08:00,3.83083,3.83223,3.82567,3.82928,5630000.0
2007-04-12 13:09:00,3.82621,3.83166,3.82008,3.825,13160000.0
2007-04-12 13:11:00,3.83182,3.83311,3.82331,3.83107,4140000.0
2007-04-12 13:12:00,3.82884,3.82905,3.82007,3.82546,7510000.0
2007-04-12 13:13:00,3.81799,3.8283,3.81144,3.8283,6760000.0
2007-04-12 13:14:00,3.82719,3.83115,3.82016,3.82884,8640000.0
2007-04-12 13:15:00,3.83199,3.83199,3.82667,3.82667,4500000.0
2007-04-12 13:16:00,3.82477,3.83055,3.81965,3.82627,4520000.0
2007-04-12 13:17:00,3.82661,3.83188,3.82304,3.83004,4890000.0
2007-04-12 13:18:00,3.81893,3.8312,3.81748,3.8312,6390000.0
2007-04-12 13:19:00,3.82609,3.83127,3.8213,3.83122,6010000.0
2007-04-12 13:20:00,3.82787,3.82874,3.82224,3.82587,4520000.0
2007-04-12 13:21:00,3.83253,3.83253,3.82204,3.83021,6030000.0
2007-04-12 13:23:00,3.82157,3.82862,3.82157,3.82745,5280000.0
2007-04-12 13:24:00,3.83129,3.83176,3.82633,3.83092,5650000.0
2007-04-12 13:25:00,3.8301,3.83283,3.82259,3.83129,6390000.0
2007-04-12 13:26:00,3.83049,3.83197,3.82656,3.83022,5260000.0
2007-04-12 13:27:00,3.83316,3.83316,3.82746,3.82887,6760000.0
2007-04-12 13:28:00,3.8141,3.8304,3.81256,3.8304,7140000.0
2007-04-12 13:30:00,3.82778,3.83469,3.82778,3.83047,7140000.0
2007-04-12 13:31:00,3.83262,3.83262,3.82681,3.83147,5250000.0
2007-04-12 13:32:00,3.8326,3.8326,3.82509,3.82978,6000000.0
2007-04-12 13:33:00,3.82001,3.83029,3.81874,3.83029,4880000.0
2007-04-12 13:34:00,3.82694,3.83184,3.82638,3.8317,5630000.0
2007-04-12 13:35:00,3.82898,3.83113,3.82152,3.82933,4520000.0
2007-04-12 13:36:00,3.82634,3.83158,3.8228,3.83031,6760000.0
2007-04-12 13:37:00,3.83055,3.83055,3.82092,3.83044,7130000.0
2007-04-12 13:38:00,3.82629,3.83048,3.82067,3.82557,7880000.0
2007-04-12 13:39:00,3.83004,3.83016,3.82332,3.82415,4510000.0
2007-04-12 13:40:00,3.81915,3.82929,3.81911,3.8288,6390000.0
2007-04-12 13:41:00,3.82981,3.82985,3.82012,3.82012,6010000.0
2007-04-12 13:42:00,3.82665,3.83055,3.82048,3.8302,5640000.0
2007-04-12 13:43:00,3.82148,3.82995,3.81677,3.82995,4900000.0
2007-04-12 13:44:00,3.82908,3.8296,3.81988,3.82427,9760000.0
2007-04-12 13:45:00,3.82568,3.83058,3.82484,3.83058,6770000.0
2007-04-12 13:46:00,3.82484,3.8315,3.82216,3.8315,9020000.0
2007-04-12 13:47:00,3.82845,3.82922,3.82268,3.82467,4890000.0
2007-04-12 13:48:00,3.80983,3.81698,3.80712,3.81698,6750000.0
2007-04-12 13:49:00,3.82467,3.83132,3.82467,3.82919,4890000.0
2007-04-12 13:50:00,3.82894,3.83062,3.82194,3.83017,7510000.0
2007-04-12 13:51:00,3.82919,3.82936,3.82287,3.8254,4510000.0
2007-04-12 13:52:00,3.82475,3.83027,3.82199,3.82199,5270000.0
2007-04-12 13:53:00,3.82484,3.82943,3.80748,3.82098,8650000.0
2007-04-12 13:54:00,3.82976,3.82976,3.81764,3.81941,15010000.0
2007-04-12 13:55:00,3.82974,3.8313,3.8255,3.8255,6020000.0
2007-04-12 13:56:00,3.82879,3.8304,3.82357,3.82939,4880000.0
2007-04-12 13:57:00,3.82584,3.83117,3.82098,3.82537,6380000.0
2007-04-12 13:58:00,3.82315,3.8302,3.81972,3.81972,6000000.0
2007-04-12 13:59:00,3.82765,3.83124,3.82553,3.82748,7510000.0
2007-04-12 14:00:00,3.82626,3.83144,3.82562,3.83144,4510000.0
2007-04-12 14:02:00,3.82957,3.83044,3.82142,3.82596,7130000.0
2007-04-12 14:03:00,3.82786,3.82992,3.81606,3.82815,10170000.0
2007-04-12 14:04:00,3.82988,3.82988,3.81947,3.81982,4510000.0
2007-04-12 14:05:00,3.8261,3.83183,3.82281,3.83095,4520000.0
2007-04-12 14:07:00,3.82566,3.83012,3.82072,3.82478,6020000.0
2007-04-12 14:08:00,3.82655,3.8288,3.819,3.8288,3390000.0
2007-04-12 14:09:00,3.82454,3.82932,3.82208,3.82499,5630000.0
2007-04-12 14:10:00,3.83011,3.83047,3.82445,3.82445,4520000.0
2007-04-12 14:11:00,3.82325,3.83014,3.82325,3.826,5260000.0
2007-04-12 14:12:00,3.8249,3.83036,3.82092,3.82953,6390000.0
2007-04-12 14:13:00,3.82675,3.83225,3.82332,3.83106,6020000.0
2007-04-12 14:14:00,3.82995,3.83031,3.81982,3.82808,3770000.0
2007-04-12 14:15:00,3.82904,3.83108,3.82508,3.82779,10130000.0
2007-04-12 14:16:00,3.83241,3.83486,3.82334,3.83229,5650000.0
2007-04-12 14:17:00,3.82942,3.83048,3.8211,3.82982,6010000.0
2007-04-12 14:18:00,3.82265,3.82711,3.81627,3.82706,6010000.0
2007-04-12 14:19:00,3.83081,3.83119,3.82596,3.82971,5260000.0
2007-04-12 14:20:00,3.82936,3.82936,3.82185,3.82499,7140000.0
2007-04-12 14:21:00,3.82673,3.83017,3.82673,3.82836,3010000.0
2007-04-12 14:22:00,3.82453,3.82835,3.81769,3.81769,7140000.0
2007-04-12 14:23:00,3.81808,3.82702,3.81808,3.82702,5650000.0
2007-04-12 14:24:00,3.82828,3.83067,3.8232,3.82832,6400000.0
2007-04-12 14:25:00,3.82739,3.82996,3.82004,3.82418,6760000.0
2007-04-12 14:26:00,3.8241,3.82989,3.8231,3.82351,4890000.0
2007-04-12 14:27:00,3.82974,3.8302,3.81997,3.82957,6010000.0
2007-04-12 14:28:00,3.82423,3.83021,3.82398,3.82577,7140000.0
2007-04-12 14:29:00,3.81726,3.82938,3.81726,3.82938,4880000.0
2007-04-12 14:30:00,3.82974,3.83108,3.82318,3.82979,8260000.0
2007-04-12 14:31:00,3.82378,3.82955,3.82166,3.82955,6400000.0
2007-04-12 14:32:00,3.8207,3.83083,3.81941,3.81941,7150000.0
2007-04-12 14:33:00,3.82657,3.83298,3.82288,3.82654,7880000.0
2007-04-12 14:34:00,3.81577,3.82838,3.81577,3.82838,5250000.0
2007-04-12 14:35:00,3.82864,3.83071,3.82166,3.83071,5260000.0
2007-04-12 14:36:00,3.82731,3.82998,3.82548,3.82548,3770000.0
2007-04-12 14:37:00,3.82717,3.83066,3.82583,3.82583,4140000.0
2007-04-12 14:38:00,3.83141,3.83141,3.82135,3.83028,5250000.0
2007-04-12 14:39:00,3.82707,3.82999,3.81935,3.82387,5630000.0
2007-04-12 14:40:00,3.82632,3.8297,3.82457,3.82457,3770000.0
2007-04-12 14:41:00,3.82694,3.83107,3.8208,3.82986,3770000.0
2007-04-12 14:42:00,3.82865,3.82992,3.82565,3.82772,4890000.0
2007-04-12 14:43:00,3.82961,3.83308,3.82661,3.8312,6020000.0
2007-04-12 14:44:00,3.83109,3.83225,3.81159,3.82701,9020000.0
2007-04-12 14:45:00,3.82883,3.83131,3.81872,3.83131,7510000.0
2007-04-12 14:46:00,3.82958,3.83114,3.81966,3.82526,5640000.0
2007-04-12 14:47:00,3.83034,3.83638,3.8244,3.83146,6770000.0
2007-04-12 14:48:00,3.82934,3.83048,3.82167,3.82847,5630000.0
2007-04-12 14:49:00,3.83156,3.83156,3.81722,3.82794,6390000.0
2007-04-12 14:50:00,3.82729,3.83427,3.82729,3.83204,8650000.0
2007-04-12 14:51:00,3.82632,3.8322,3.82632,3.82652,4890000.0
2007-04-12 14:52:00,3.83181,3.83181,3.82241,3.82241,6000000.0
2007-04-12 14:53:00,3.82957,3.83334,3.82445,3.83334,6770000.0
2007-04-12 14:54:00,3.82401,3.8309,3.82288,3.8309,5270000.0
2007-04-12 14:55:00,3.83291,3.83291,3.82217,3.82971,6760000.0
2007-04-12 14:56:00,3.82372,3.83275,3.82372,3.82395,5270000.0
2007-04-12 14:57:00,3.82747,3.83238,3.82279,3.83187,6020000.0
2007-04-12 14:58:00,3.82313,3.83257,3.82126,3.82337,5630000.0
2007-04-12 14:59:00,3.82887,3.83136,3.8179,3.82284,10910000.0
2007-04-12 15:00:00,3.83261,3.83273,3.82734,3.82833,10140000.0
2007-04-12 15:01:00,3.83271,3.83467,3.82715,3.83252,8630000.0
2007-04-12 15:02:00,3.82729,3.83239,3.82166,3.83106,7880000.0
2007-04-12 15:03:00,3.82742,3.83442,3.82612,3.83341,5260000.0
2007-04-12 15:04:00,3.82765,3.83123,3.81973,3.83123,9760000.0
2007-04-12 15:05:00,3.82581,3.83314,3.82401,3.83177,4890000.0
2007-04-12 15:06:00,3.82884,3.83344,3.82444,3.8326,7520000.0
2007-04-12 15:07:00,3.82147,3.83082,3.82147,3.83082,4890000.0
2007-04-12 15:08:00,3.83237,3.83323,3.82766,3.82766,4890000.0
2007-04-12 15:09:00,3.83238,3.83274,3.82281,3.82281,6390000.0
2007-04-12 15:10:00,3.83053,3.83053,3.81299,3.82078,7880000.0
2007-04-12 15:11:00,3.83415,3.83415,3.82372,3.82976,6000000.0
2007-04-12 15:12:00,3.82844,3.83442,3.82419,3.82419,5640000.0
2007-04-12 15:13:00,3.83356,3.83356,3.823,3.82552,4140000.0
2007-04-12 15:14:00,3.83371,3.83417,3.82417,3.83202,13900000.0
2007-04-12 15:15:00,3.82307,3.8317,3.82238,3.8317,4140000.0
2007-04-12 15:16:00,3.82702,3.83272,3.82202,3.83272,5260000.0
2007-04-12 15:17:00,3.83217,3.8322,3.82548,3.83186,6760000.0
2007-04-12 15:18:00,3.83278,3.83389,3.8242,3.83178,6390000.0
2007-04-12 15:19:00,3.82874,3.83331,3.82351,3.82917,7140000.0
2007-04-12 15:20:00,3.82839,3.83411,3.82839,3.8337,4510000.0
2007-04-12 15:21:00,3.82632,3.8314,3.82125,3.82758,7900000.0
2007-04-12 15:22:00,3.83417,3.83417,3.82973,3.83266,4510000.0
2007-04-12 15:23:00,3.83377,3.83515,3.82594,3.83238,7880000.0
2007-04-12 15:24:00,3.82878,3.83353,3.82212,3.83068,6390000.0
2007-04-12 15:25:00,3.82789,3.83303,3.82307,3.83077,7510000.0
2007-04-12 15:26:00,3.83484,3.83729,3.82717,3.83231,6760000.0
2007-04-12 15:27:00,3.82683,3.83222,3.82011,3.82714,10140000.0
2007-04-12 15:28:00,3.83229,3.83229,3.82538,3.82594,6760000.0
2007-04-12 15:29:00,3.83224,3.83224,3.82152,3.82252,4520000.0
2007-04-12 15:30:00,3.83049,3.83049,3.81815,3.82554,7530000.0
2007-04-12 15:31:00,3.82883,3.83288,3.82361,3.82626,7140000.0
2007-04-12 15:32:00,3.82986,3.83061,3.82243,3.83061,4510000.0
2007-04-12 15:33:00,3.83339,3.83339,3.82585,3.83323,4140000.0
2007-04-12 15:34:00,3.83146,3.83146,3.82705,3.8279,5630000.0
2007-04-12 15:35:00,3.82723,3.82894,3.82122,3.82565,6760000.0
2007-04-12 15:36:00,3.83293,3.83344,3.82334,3.8322,6020000.0
2007-04-12 15:37:00,3.83188,3.83305,3.82285,3.82285,5260000.0
2007-04-12 15:38:00,3.82751,3.83293,3.82234,3.83291,6020000.0
2007-04-12 15:39:00,3.83308,3.83308,3.82767,3.83268,4520000.0
2007-04-12 15:40:00,3.83298,3.83355,3.82381,3.83276,6760000.0
2007-04-12 15:41:00,3.81595,3.83328,3.80974,3.83328,9010000.0
2007-04-12 15:42:00,3.82916,3.83425,3.82795,3.82795,4520000.0
2007-04-12 15:43:00,3.82359,3.83309,3.82359,3.83207,4880000.0
2007-04-12 15:44:00,3.83058,3.83332,3.82351,3.83332,6770000.0
2007-04-12 15:45:00,3.82905,3.83195,3.82289,3.83195,3770000.0
2007-04-12 15:46:00,3.81849,3.82929,3.81751,3.82929,3770000.0
2007-04-12 15:47:00,3.83106,3.83158,3.82414,3.82999,4890000.0
2007-04-12 15:48:00,3.8293,3.83366,3.82783,3.83216,7500000.0
2007-04-12 15:49:00,3.82838,3.83484,3.82576,3.82725,4880000.0
2007-04-12 15:50:00,3.83347,3.83414,3.8282,3.83414,5630000.0
2007-04-12 15:51:00,3.82448,3.82897,3.81976,3.82897,7520000.0
2007-04-12 15:52:00,3.83009,3.8342,3.82746,3.8342,5640000.0
2007-04-12 15:53:00,3.8271,3.83496,3.82518,3.83089,6770000.0
2007-04-12 15:54:00,3.82966,3.8354,3.82852,3.83056,7140000.0
2007-04-12 15:55:00,3.83291,3.83383,3.82674,3.8321,3400000.0
2007-04-12 15:56:00,3.83011,3.83253,3.82459,3.83251,4520000.0
2007-04-12 15:57:00,3.83367,3.83411,3.82194,3.83295,6020000.0
2007-04-12 15:58:00,3.83314,3.83392,3.83091,3.83378,7140000.0
2007-04-12 15:59:00,3.83024,3.8345,3.82934,3.83381,10890000.0
2007-04-12 16:00:00,3.83351,3.83351,3.8279,3.83222,5260000.0
2007-04-12 16:01:00,3.82892,3.8309,3.81452,3.82718,9020000.0
2007-04-12 16:02:00,3.82959,3.836,3.82959,3.83445,4890000.0
2007-04-12 16:03:00,3.82878,3.83377,3.82878,3.83295,6010000.0
2007-04-12 16:04:00,3.83042,3.83458,3.82579,3.83342,6010000.0
2007-04-12 16:05:00,3.82762,3.83307,3.82762,3.83287,5270000.0
2007-04-12 16:06:00,3.83274,3.83355,3.82344,3.82829,5260000.0
2007-04-12 16:07:00,3.83217,3.83393,3.82752,3.83393,4880000.0
2007-04-12 16:08:00,3.82967,3.83395,3.82427,3.83295,6020000.0
2007-04-12 16:09:00,3.82871,3.83313,3.82714,3.82791,7510000.0
2007-04-12 16:10:00,3.83516,3.83913,3.82641,3.83284,10530000.0
2007-04-12 16:11:00,3.82173,3.83169,3.81733,3.83169,6400000.0
2007-04-12 16:12:00,3.82494,3.83319,3.82337,3.83123,6780000.0
2007-04-12 16:13:00,3.83158,3.83341,3.82722,3.83316,6010000.0
2007-04-12 16:14:00,3.83477,3.83477,3.82321,3.83212,4880000.0
2007-04-12 16:15:00,3.82998,3.83221,3.82585,3.82585,4140000.0
2007-04-12 16:16:00,3.83328,3.83328,3.82248,3.82248,4880000.0
2007-04-12 16:17:00,3.82972,3.8335,3.82827,3.83281,5250000.0
2007-04-12 16:18:00,3.83005,3.83838,3.82658,3.83412,8650000.0
2007-04-12 16:19:00,3.83353,3.8336,3.82898,3.83267,5260000.0
2007-04-12 16:20:00,3.82619,3.83183,3.824,3.83026,6760000.0
2007-04-12 16:21:00,3.83376,3.83376,3.81945,3.82762,6380000.0
2007-04-12 16:22:00,3.83125,3.83342,3.82418,3.83294,5250000.0
2007-04-12 16:23:00,3.83268,3.83344,3.83204,3.83279,6760000.0
2007-04-12 16:24:00,3.82418,3.83483,3.82416,3.82811,7140000.0
2007-04-12 16:25:00,3.83187,3.83395,3.82739,3.83395,4510000.0
2007-04-12 16:26:00,3.83363,3.83363,3.81581,3.82854,5260000.0
2007-04-12 16:27:00,3.82788,3.8341,3.82339,3.83193,12390000.0
2007-04-12 16:28:00,3.83359,3.83518,3.82969,3.83252,7140000.0
2007-04-12 16:29:00,3.83259,3.83259,3.82495,3.82837,4890000.0
2007-04-12 16:30:00,3.83297,3.83297,3.82682,3.83165,6390000.0
2007-04-12 16:31:00,3.8302,3.8308,3.81924,3.82568,9790000.0
2007-04-12 16:32:00,3.8236,3.83294,3.82278,3.83294,4140000.0
2007-04-12 16:33:00,3.82768,3.83277,3.82768,3.83237,4140000.0
2007-04-12 16:34:00,3.83135,3.83135,3.81911,3.82777,5260000.0
2007-04-12 16:35:00,3.83036,3.83285,3.82265,3.82379,12770000.0
2007-04-12 16:36:00,3.83107,3.83229,3.82301,3.82301,7510000.0
2007-04-12 16:37:00,3.83273,3.83282,3.82225,3.82961,6010000.0
2007-04-12 16:38:00,3.82849,3.83358,3.82363,3.83272,10150000.0
2007-04-12 16:39:00,3.82883,3.83249,3.82428,3.83164,6390000.0
2007-04-12 16:40:00,3.83253,3.83286,3.82294,3.83286,5260000.0
2007-04-12 16:41:00,3.82369,3.82987,3.819,3.82987,6760000.0
2007-04-12 16:42:00,3.83159,3.83261,3.82242,3.82961,4520000.0
2007-04-12 16:43:00,3.82839,3.83381,3.82839,3.83319,4140000.0
2007-04-12 16:44:00,3.82784,3.8319,3.8219,3.83115,7130000.0
2007-04-12 16:45:00,3.83012,3.83329,3.82401,3.82937,6760000.0
2007-04-12 16:46:00,3.82803,3.83255,3.81798,3.82551,6770000.0
2007-04-12 16:47:00,3.82775,3.83296,3.82639,3.82696,6760000.0
2007-04-12 16:48:00,3.8235,3.83502,3.8235,3.83175,4140000.0
2007-04-12 16:49:00,3.82983,3.83219,3.82031,3.82967,7890000.0
2007-04-12 16:50:00,3.83275,3.83275,3.82724,3.83139,3770000.0
2007-04-12 16:51:00,3.83048,3.83048,3.82019,3.82915,6020000.0
2007-04-12 16:52:00,3.82229,3.83076,3.82096,3.82954,6770000.0
2007-04-12 16:53:00,3.8315,3.83173,3.8262,3.8262,4890000.0
2007-04-12 16:54:00,3.83151,3.83157,3.82562,3.82624,7510000.0
2007-04-12 16:55:00,3.83016,3.83016,3.82602,3.82602,5630000.0
2007-04-12 16:56:00,3.82735,3.83187,3.82237,3.83069,6770000.0
2007-04-12 16:57:00,3.82697,3.83507,3.82242,3.82242,4510000.0
2007-04-12 16:58:00,3.82531,3.83187,3.82531,3.82924,6760000.0
2007-04-12 16:59:00,3.83171,3.83306,3.82311,3.83198,8660000.0
2007-04-12 17:00:00,3.832,3.83237,3.82201,3.82201,7530000.0
2007-04-12 17:01:00,3.82739,3.82883,3.82066,3.82883,6010000.0
2007-04-12 17:02:00,3.81294,3.82742,3.81294,3.82389,5640000.0
2007-04-12 17:03:00,3.82749,3.83177,3.82301,3.82738,4140000.0
2007-04-12 17:04:00,3.82742,3.83166,3.82124,3.82513,6380000.0
2007-04-12 17:05:00,3.825,3.83102,3.82459,3.82529,5260000.0
2007-04-12 17:06:00,3.83072,3.83158,3.82257,3.82958,6030000.0
2007-04-12 17:07:00,3.82026,3.83093,3.81288,3.83093,7510000.0
2007-04-12 17:08:00,3.82549,3.83107,3.82005,3.82965,5270000.0
2007-04-12 17:09:00,3.83104,3.83205,3.82195,3.8222,6770000.0
2007-04-12 17:10:00,3.83094,3.83142,3.82186,3.83001,5630000.0
2007-04-12 17:11:00,3.82565,3.83041,3.81931,3.82659,5650000.0
2007-04-12 17:12:00,3.8286,3.8286,3.82017,3.82554,6380000.0
2007-04-12 17:13:00,3.83128,3.83253,3.8274,3.82908,5630000.0
2007-04-12 17:14:00,3.82672,3.8315,3.8232,3.8284,12020000.0
2007-04-12 17:15:00,3.83225,3.83348,3.82533,3.82875,10160000.0
2007-04-12 17:16:00,3.83151,3.83233,3.82575,3.83093,4520000.0
2007-04-12 17:17:00,3.83022,3.83022,3.81729,3.82273,6380000.0
2007-04-12 17:18:00,3.83201,3.83304,3.82216,3.82216,4510000.0
2007-04-12 17:19:00,3.82216,3.83283,3.82216,3.8315,4890000.0
2007-04-12 17:20:00,3.83029,3.83098,3.82131,3.83079,4140000.0
2007-04-12 17:21:00,3.83107,3.83222,3.8226,3.82822,6390000.0
2007-04-12 17:22:00,3.82606,3.83161,3.82158,3.83161,12390000.0
2007-04-12 17:23:00,3.83242,3.83242,3.82545,3.83237,4890000.0
2007-04-12 17:24:00,3.8264,3.83141,3.82375,3.83126,9410000.0
2007-04-12 17:25:00,3.82569,3.83026,3.82063,3.82063,6400000.0
2007-04-12 17:26:00,3.83277,3.83277,3.82633,3.83221,4900000.0
2007-04-12 17:27:00,3.82587,3.83282,3.82248,3.82547,3030000.0
2007-04-12 17:28:00,3.82965,3.83248,3.82217,3.8293,7140000.0
2007-04-12 17:29:00,3.83019,3.8314,3.82109,3.83109,6770000.0
2007-04-12 17:30:00,3.83128,3.83128,3.81868,3.82055,5640000.0
2007-04-12 17:31:00,3.83187,3.83284,3.82327,3.82327,7140000.0
2007-04-12 17:32:00,3.82395,3.83024,3.82245,3.82998,6400000.0
2007-04-12 17:33:00,3.82905,3.82993,3.81771,3.82963,11650000.0
2007-04-12 17:34:00,3.82294,3.83123,3.82294,3.82678,4140000.0
2007-04-12 17:35:00,3.82874,3.83134,3.82065,3.83134,9020000.0
2007-04-12 17:36:00,3.82728,3.83229,3.82278,3.82565,4510000.0
2007-04-12 17:37:00,3.82652,3.82991,3.81684,3.82393,6390000.0
2007-04-12 17:38:00,3.8267,3.83428,3.82104,3.83235,12800000.0
2007-04-12 17:39:00,3.82951,3.83455,3.82886,3.8321,5640000.0
2007-04-12 17:40:00,3.82911,3.83396,3.82171,3.82171,10520000.0
2007-04-12 17:41:00,3.83447,3.83447,3.82402,3.8291,5270000.0
2007-04-12 17:42:00,3.80912,3.81857,3.80893,3.81409,11650000.0
2007-04-12 17:43:00,3.82898,3.83416,3.82459,3.82963,14270000.0
2007-04-12 17:44:00,3.82764,3.83425,3.82764,3.829,4880000.0
2007-04-12 17:45:00,3.82993,3.83593,3.82556,3.83531,7900000.0
2007-04-12 17:46:00,3.82923,3.83444,3.82753,3.83435,5260000.0
2007-04-12 17:47:00,3.83096,3.83124,3.81753,3.83124,3400000.0
2007-04-12 17:48:00,3.83332,3.83332,3.82581,3.82681,4880000.0
2007-04-12 17:49:00,3.8321,3.83361,3.82822,3.83216,4510000.0
2007-04-12 17:50:00,3.82441,3.83279,3.82441,3.82918,6770000.0
2007-04-12 17:51:00,3.82946,3.83643,3.82586,3.83603,7510000.0
2007-04-12 17:52:00,3.83315,3.83362,3.82869,3.83269,6020000.0
2007-04-12 17:53:00,3.83362,3.83362,3.82728,3.83193,6380000.0
2007-04-12 17:54:00,3.83152,3.83463,3.82355,3.83408,6010000.0
2007-04-12 17:55:00,3.82979,3.83403,3.82311,3.83403,8270000.0
2007-04-12 17:56:00,3.83095,3.83206,3.82198,3.82743,5650000.0
2007-04-12 17:57:00,3.82556,3.82986,3.81434,3.82665,9020000.0
2007-04-12 17:58:00,3.82459,3.83756,3.82459,3.83302,9390000.0
2007-04-12 17:59:00,3.83099,3.83173,3.822,3.83089,11640000.0
2007-04-12 18:00:00,3.83251,3.83356,3.82345,3.82792,13900000.0
2007-04-12 18:01:00,3.83417,3.83567,3.82772,3.82772,4880000.0
2007-04-12 18:02:00,3.83108,3.83119,3.81462,3.83119,10520000.0
2007-04-12 18:03:00,3.83392,3.83426,3.82449,3.82449,4150000.0
2007-04-12 18:04:00,3.8326,3.83551,3.82546,3.82954,6390000.0
2007-04-12 18:05:00,3.82874,3.83361,3.82809,3.82809,4880000.0
2007-04-12 18:06:00,3.82787,3.83295,3.82787,3.83164,5270000.0
2007-04-12 18:07:00,3.826,3.82854,3.81468,3.81468,6000000.0
2007-04-12 18:08:00,3.82846,3.83271,3.82375,3.83255,6400000.0
2007-04-12 18:09:00,3.83118,3.83283,3.82739,3.83124,4880000.0
2007-04-12 18:10:00,3.83029,3.83029,3.81947,3.82908,5630000.0
2007-04-12 18:11:00,3.83235,3.83235,3.82683,3.82755,5250000.0
2007-04-12 18:12:00,3.83151,3.83151,3.81544,3.81544,11260000.0
2007-04-12 18:13:00,3.83223,3.83223,3.8267,3.8267,4880000.0
2007-04-12 18:14:00,3.83084,3.83251,3.82284,3.83075,10150000.0
2007-04-12 18:15:00,3.82938,3.83115,3.82437,3.83115,4880000.0
2007-04-12 18:16:00,3.82418,3.83513,3.82418,3.83061,6390000.0
2007-04-12 18:17:00,3.83008,3.83008,3.81803,3.82003,4880000.0
2007-04-12 18:18:00,3.83079,3.83272,3.82294,3.83009,5260000.0
2007-04-12 18:20:00,3.8269,3.8302,3.82473,3.82473,3770000.0
2007-04-12 18:21:00,3.82311,3.83258,3.82311,3.82877,5650000.0
2007-04-12 18:22:00,3.83189,3.83189,3.82359,3.83021,6020000.0
2007-04-12 18:23:00,3.83313,3.83313,3.81879,3.83001,6390000.0
2007-04-12 18:24:00,3.82438,3.83299,3.82438,3.83272,4890000.0
2007-04-12 18:25:00,3.83237,3.83252,3.82732,3.83227,5270000.0
2007-04-12 18:26:00,3.83104,3.83199,3.82247,3.82657,8660000.0
2007-04-12 18:27:00,3.82634,3.83308,3.82634,3.82831,4140000.0
2007-04-12 18:28:00,3.81065,3.82941,3.81065,3.82941,5260000.0
2007-04-12 18:29:00,3.83174,3.83524,3.8245,3.83203,6400000.0
2007-04-12 18:30:00,3.83298,3.83298,3.82544,3.8321,6760000.0
2007-04-12 18:31:00,3.82718,3.8309,3.82139,3.8309,4510000.0
2007-04-12 18:32:00,3.83202,3.83483,3.8273,3.82997,5630000.0
2007-04-12 18:33:00,3.83208,3.83208,3.82067,3.83123,7880000.0
2007-04-12 18:34:00,3.82624,3.83157,3.82192,3.82631,6020000.0
2007-04-12 18:35:00,3.8265,3.83238,3.82644,3.8296,3770000.0
2007-04-12 18:36:00,3.8323,3.83318,3.82624,3.82772,6010000.0
2007-04-12 18:37:00,3.82401,3.82999,3.81935,3.82615,11640000.0
2007-04-12 18:38:00,3.82695,3.83023,3.82184,3.82968,4150000.0
2007-04-12 18:39:00,3.83311,3.83516,3.82766,3.8331,6020000.0
2007-04-12 18:40:00,3.82156,3.83143,3.82156,3.82287,4510000.0
2007-04-12 18:41:00,3.83207,3.83226,3.82276,3.83226,4140000.0
2007-04-12 18:42:00,3.83151,3.83438,3.82467,3.83148,6400000.0
2007-04-12 18:43:00,3.81852,3.81852,3.80912,3.80912,5630000.0
2007-04-12 18:44:00,3.83189,3.83256,3.82577,3.83249,5650000.0
2007-04-12 18:45:00,3.83183,3.83183,3.82245,3.82245,7140000.0
2007-04-12 18:46:00,3.82736,3.83637,3.82414,3.83339,7880000.0
2007-04-12 18:47:00,3.83041,3.8311,3.82544,3.82544,6000000.0
2007-04-12 18:48:00,3.81818,3.82785,3.81818,3.82563,5260000.0
2007-04-12 18:49:00,3.82632,3.83155,3.82233,3.82233,3380000.0
2007-04-12 18:50:00,3.83191,3.83226,3.8254,3.83062,4530000.0
2007-04-12 18:51:00,3.8279,3.83165,3.82239,3.82239,4510000.0
2007-04-12 18:52:00,3.82811,3.83446,3.82448,3.83343,5660000.0
2007-04-12 18:53:00,3.81674,3.81852,3.80912,3.80912,7900000.0
2007-04-12 18:54:00,3.83081,3.83081,3.82438,3.82886,8280000.0
2007-04-12 18:55:00,3.83168,3.83238,3.82559,3.83123,6390000.0
2007-04-12 18:56:00,3.83303,3.83423,3.82435,3.82643,3010000.0
2007-04-12 18:57:00,3.83165,3.83165,3.82123,3.82369,4510000.0
2007-04-12 18:58:00,3.8264,3.82851,3.81868,3.82694,7510000.0
2007-04-12 18:59:00,3.82356,3.82731,3.82181,3.82296,6760000.0
2007-04-12 19:00:00,3.83164,3.83164,3.82182,3.82679,9780000.0
2007-04-12 19:02:00,3.82866,3.82866,3.82373,3.82736,4880000.0
2007-04-12 19:03:00,3.81936,3.82949,3.81282,3.82023,4880000.0
2007-04-12 19:06:00,3.82814,3.8291,3.82222,3.82628,7140000.0
2007-04-12 19:08:00,3.82722,3.82722,3.81181,3.82175,6000000.0
2007-04-12 19:09:00,3.8287,3.82888,3.82304,3.82811,4890000.0
2007-04-12 19:10:00,3.82529,3.83099,3.8216,3.82827,5640000.0
2007-04-12 19:11:00,3.82723,3.82723,3.82124,3.82167,2640000.0
2007-04-12 19:12:00,3.82753,3.8282,3.82373,3.82441,4510000.0
2007-04-12 19:13:00,3.82251,3.82648,3.82251,3.82273,5630000.0
2007-04-12 19:14:00,3.82364,3.83021,3.82364,3.82528,4510000.0
2007-04-12 19:15:00,3.83019,3.8316,3.82207,3.82441,6010000.0
2007-04-12 19:16:00,3.82927,3.83116,3.8218,3.82487,5630000.0
2007-04-12 19:17:00,3.82065,3.83008,3.82065,3.82829,6760000.0
2007-04-12 19:18:00,3.82254,3.8275,3.81721,3.82246,7510000.0
2007-04-12 19:19:00,3.82778,3.82778,3.8217,3.82252,5260000.0
2007-04-12 19:21:00,3.82982,3.82982,3.81752,3.82259,3770000.0
2007-04-12 19:22:00,3.82531,3.82906,3.8237,3.82683,7140000.0
2007-04-12 19:23:00,3.81409,3.81873,3.81409,3.81709,6770000.0
2007-04-12 19:24:00,3.82742,3.82883,3.82234,3.82883,5260000.0
2007-04-12 19:27:00,3.82311,3.82984,3.82311,3.82423,5630000.0
2007-04-12 19:29:00,3.82808,3.82866,3.81923,3.82858,6020000.0
2007-04-12 19:30:00,3.82223,3.82733,3.81655,3.81831,5280000.0
2007-04-12 19:31:00,3.8291,3.8291,3.82338,3.82338,5250000.0
2007-04-12 19:33:00,3.82496,3.82496,3.81423,3.82496,4520000.0
2007-04-12 19:34:00,3.82702,3.82769,3.81771,3.82233,4880000.0
2007-04-12 19:35:00,3.82322,3.82331,3.81804,3.81851,4880000.0
2007-04-12 19:36:00,3.82388,3.82778,3.82212,3.82345,4510000.0
2007-04-12 19:37:00,3.8294,3.83132,3.82032,3.82032,4520000.0
2007-04-12 19:38:00,3.82967,3.83121,3.82104,3.82466,5260000.0
2007-04-12 19:39:00,3.81409,3.81409,3.80893,3.80893,1880000.0
2007-04-12 19:40:00,3.82801,3.82835,3.82316,3.82738,4890000.0
2007-04-12 19:42:00,3.81828,3.82957,3.81828,3.82957,6010000.0
2007-04-12 19:43:00,3.82391,3.8295,3.82224,3.82611,5640000.0
2007-04-12 19:44:00,3.81239,3.82588,3.81119,3.82588,6020000.0
2007-04-12 19:46:00,3.82889,3.82973,3.8221,3.82902,5650000.0
2007-04-12 19:47:00,3.82309,3.82944,3.82309,3.82919,4140000.0
2007-04-12 19:48:00,3.82928,3.83071,3.82529,3.82918,3780000.0
2007-04-12 19:49:00,3.81309,3.81686,3.81078,3.81218,4510000.0
2007-04-12 19:50:00,3.82794,3.83094,3.82055,3.82055,6010000.0
2007-04-12 19:51:00,3.82828,3.82946,3.82322,3.82454,3770000.0
2007-04-12 19:52:00,3.82879,3.82879,3.81838,3.82195,8660000.0
2007-04-12 19:53:00,3.82357,3.83063,3.82206,3.83063,6400000.0
2007-04-12 19:54:00,3.8269,3.82944,3.82134,3.82454,5640000.0
2007-04-12 19:55:00,3.83065,3.83065,3.82645,3.82884,6390000.0
2007-04-12 19:56:00,3.82867,3.83032,3.82001,3.82796,4890000.0
2007-04-12 19:57:00,3.82509,3.83133,3.82227,3.83003,4910000.0
2007-04-12 19:58:00,3.81969,3.83007,3.81969,3.82554,4890000.0
2007-04-12 19:59:00,3.82871,3.82871,3.81384,3.81384,4520000.0
2007-04-12 20:00:00,3.82392,3.82894,3.8176,3.81963,6400000.0
2007-04-12 20:01:00,3.82203,3.83201,3.82203,3.83116,2640000.0
2007-04-12 20:02:00,3.8292,3.83141,3.82636,3.83074,5640000.0
2007-04-12 20:03:00,3.83128,3.8347,3.82268,3.82268,3770000.0
2007-04-12 20:04:00,3.82532,3.8287,3.82413,3.82476,3770000.0
2007-04-12 20:05:00,3.83088,3.83088,3.82132,3.83067,6770000.0
2007-04-12 20:06:00,3.82628,3.83052,3.82498,3.82542,7150000.0
2007-04-12 20:07:00,3.83056,3.83088,3.8236,3.82891,6030000.0
2007-04-12 20:09:00,3.82232,3.82471,3.81345,3.82392,6770000.0
2007-04-12 20:10:00,3.82524,3.82974,3.82505,3.82823,5270000.0
2007-04-12 20:11:00,3.82397,3.83254,3.81966,3.83082,3770000.0
2007-04-12 20:12:00,3.82853,3.83034,3.81954,3.82867,4520000.0
2007-04-12 20:13:00,3.83014,3.83027,3.82332,3.82995,4520000.0
2007-04-12 20:14:00,3.82892,3.82965,3.8247,3.82965,3750000.0
2007-04-12 20:15:00,3.82554,3.83069,3.82124,3.82916,5260000.0
2007-04-12 20:16:00,3.82599,3.83229,3.82128,3.82653,8650000.0
2007-04-12 20:17:00,3.82974,3.83011,3.82466,3.8249,5280000.0
2007-04-12 20:18:00,3.83003,3.83063,3.82227,3.82523,5630000.0
2007-04-12 20:19:00,3.82704,3.82731,3.81627,3.81766,5650000.0
2007-04-12 20:20:00,3.82404,3.83114,3.82404,3.83039,7910000.0
2007-04-12 20:21:00,3.83078,3.83201,3.82215,3.82844,7140000.0
2007-04-12 20:22:00,3.83051,3.83105,3.82533,3.82904,4520000.0
2007-04-12 20:23:00,3.8246,3.82664,3.8246,3.82664,1130000.0
2007-04-12 20:24:00,3.82438,3.82967,3.81873,3.82879,6010000.0
2007-04-12 20:25:00,3.82774,3.82774,3.81867,3.81867,4150000.0
2007-04-12 20:26:00,3.82961,3.82968,3.82382,3.82968,3380000.0
2007-04-12 20:28:00,3.82377,3.82874,3.81922,3.82874,5260000.0
2007-04-12 20:29:00,3.82926,3.82964,3.82003,3.82222,3010000.0
2007-04-12 20:30:00,3.82489,3.8293,3.81886,3.82022,9010000.0
2007-04-12 20:31:00,3.82474,3.82935,3.82474,3.82817,4130000.0
2007-04-12 20:32:00,3.82961,3.82961,3.82353,3.82785,3760000.0
2007-04-12 20:34:00,3.82933,3.82933,3.81414,3.81647,5630000.0
2007-04-12 20:35:00,3.82911,3.82911,3.81834,3.8291,3390000.0
2007-04-12 20:36:00,3.82574,3.82867,3.81946,3.82538,4890000.0
2007-04-12 20:37:00,3.82652,3.83247,3.82137,3.83042,7510000.0
2007-04-12 20:38:00,3.83035,3.83035,3.82305,3.82305,6760000.0
2007-04-12 20:39:00,3.81493,3.81948,3.81493,3.81936,3380000.0
2007-04-12 20:40:00,3.82348,3.82819,3.82273,3.82318,9770000.0
2007-04-12 20:41:00,3.82265,3.82747,3.81715,3.82747,5630000.0
2007-04-12 20:43:00,3.81932,3.82872,3.81932,3.82726,6020000.0
2007-04-12 20:44:00,3.82286,3.8279,3.81676,3.81706,13130000.0
2007-04-12 20:45:00,3.82391,3.82931,3.8224,3.82931,5250000.0
2007-04-12 20:46:00,3.82832,3.82912,3.82256,3.82285,6760000.0
2007-04-12 20:48:00,3.82546,3.82916,3.82475,3.82916,5250000.0
2007-04-12 20:49:00,3.82753,3.82753,3.8196,3.81964,5260000.0
2007-04-12 20:50:00,3.82143,3.82886,3.81655,3.81859,15010000.0
2007-04-12 20:51:00,3.82912,3.82912,3.81861,3.81861,5630000.0
2007-04-12 20:52:00,3.82783,3.83019,3.81995,3.81995,5250000.0
2007-04-12 20:53:00,3.81904,3.83028,3.81904,3.83028,8250000.0
2007-04-12 20:55:00,3.81886,3.82011,3.81278,3.81809,4520000.0
2007-04-12 20:58:00,3.82938,3.83148,3.82591,3.82591,7150000.0
2007-04-12 20:59:00,3.82452,3.82859,3.82452,3.82506,3010000.0
2007-04-12 21:00:00,3.82894,3.83021,3.82538,3.83021,7510000.0
2007-04-12 21:01:00,3.82543,3.83015,3.82526,3.82956,5260000.0
2007-04-12 21:02:00,3.829,3.82966,3.8254,3.82964,3000000.0
2007-04-12 21:03:00,3.82956,3.82956,3.81965,3.82953,5260000.0
2007-04-12 21:04:00,3.83019,3.83025,3.82493,3.83015,7130000.0
2007-04-12 21:05:00,3.83195,3.83312,3.82386,3.82762,7880000.0
2007-04-12 21:06:00,3.82913,3.82913,3.8199,3.8199,5630000.0
2007-04-12 21:07:00,3.82862,3.82992,3.82009,3.8257,3770000.0
2007-04-12 21:09:00,3.82951,3.83031,3.82507,3.82507,6390000.0
2007-04-12 21:10:00,3.82953,3.82953,3.81768,3.82334,4510000.0
2007-04-12 21:11:00,3.82686,3.83029,3.82645,3.82675,5250000.0
2007-04-12 21:12:00,3.82884,3.82884,3.82462,3.82791,5260000.0
2007-04-12 21:13:00,3.82619,3.82857,3.82439,3.82816,4510000.0
2007-04-12 21:14:00,3.82464,3.8284,3.81973,3.8284,6760000.0
2007-04-12 21:15:00,3.82605,3.8323,3.823,3.83024,8630000.0
2007-04-12 21:16:00,3.82854,3.82854,3.82395,3.82447,3000000.0
2007-04-12 21:17:00,3.81958,3.82715,3.81667,3.82715,7520000.0
2007-04-12 21:18:00,3.82631,3.82985,3.82488,3.82957,4510000.0
2007-04-12 21:19:00,3.8263,3.82953,3.82044,3.82951,4510000.0
2007-04-12 21:20:00,3.82443,3.82646,3.82213,3.82339,3390000.0
2007-04-12 21:21:00,3.82998,3.82998,3.8204,3.82889,6030000.0
2007-04-12 21:22:00,3.82458,3.83002,3.82062,3.82937,6760000.0
2007-04-12 21:24:00,3.82688,3.83138,3.82135,3.82151,4910000.0
2007-04-12 21:25:00,3.82696,3.83124,3.81935,3.83074,6760000.0
2007-04-12 21:26:00,3.82532,3.82961,3.825,3.825,6000000.0
2007-04-12 21:27:00,3.82773,3.82966,3.82078,3.82482,4520000.0
2007-04-12 21:28:00,3.82565,3.82836,3.82076,3.8244,8250000.0
2007-04-12 21:30:00,3.81144,3.81658,3.81122,3.81648,6400000.0
2007-04-12 21:33:00,3.82852,3.82852,3.81974,3.81974,4920000.0
2007-04-12 21:35:00,3.82405,3.82751,3.81324,3.81324,3750000.0
2007-04-12 21:36:00,3.82078,3.83284,3.82078,3.83143,6760000.0
2007-04-12 21:37:00,3.83125,3.83243,3.8211,3.8211,8630000.0
2007-04-12 21:38:00,3.82983,3.83084,3.82017,3.82494,9760000.0
2007-04-12 21:39:00,3.8294,3.8294,3.81895,3.8293,6020000.0
2007-04-12 21:40:00,3.81222,3.81222,3.81222,3.81222,750000.0
2007-04-12 21:41:00,3.82969,3.83054,3.82551,3.82684,4500000.0
2007-04-12 21:42:00,3.82515,3.83125,3.82396,3.82448,10510000.0
2007-04-12 21:43:00,3.81789,3.82756,3.81728,3.82756,8250000.0
2007-04-12 21:44:00,3.81782,3.82869,3.81782,3.82869,5630000.0
2007-04-12 21:45:00,3.82488,3.83022,3.82082,3.82348,6380000.0
2007-04-12 21:46:00,3.82435,3.82945,3.82433,3.82527,6390000.0
2007-04-12 21:47:00,3.82848,3.83015,3.82062,3.82062,4510000.0
2007-04-12 21:48:00,3.82922,3.83038,3.82429,3.82954,6770000.0
2007-04-12 21:49:00,3.82887,3.83095,3.82538,3.82538,5630000.0
2007-04-12 21:50:00,3.82328,3.82675,3.81749,3.82633,4890000.0
2007-04-12 21:51:00,3.82853,3.8298,3.82599,3.82881,4880000.0
2007-04-12 21:52:00,3.82525,3.82618,3.82512,3.82618,3000000.0
2007-04-12 21:53:00,3.82526,3.82832,3.81869,3.82803,6010000.0
2007-04-12 21:54:00,3.83022,3.83056,3.82348,3.82888,6750000.0
2007-04-12 21:55:00,3.82701,3.82943,3.82045,3.82936,5260000.0
2007-04-12 21:57:00,3.82783,3.82897,3.82346,3.82399,6000000.0
2007-04-12 21:58:00,3.82586,3.83193,3.82498,3.82651,5260000.0
2007-04-12 21:59:00,3.82521,3.83316,3.82521,3.82776,10140000.0
2007-04-12 22:00:00,3.82515,3.83053,3.82482,3.82523,5650000.0
2007-04-12 22:01:00,3.82724,3.82738,3.81217,3.82448,7880000.0
2007-04-12 22:02:00,3.82626,3.8298,3.82558,3.82566,4140000.0
2007-04-12 22:03:00,3.82572,3.83242,3.82572,3.82986,6390000.0
2007-04-12 22:04:00,3.82617,3.83272,3.82617,3.82731,6400000.0
2007-04-12 22:05:00,3.82492,3.83021,3.82489,3.82893,2640000.0
2007-04-12 22:06:00,3.81713,3.8282,3.81713,3.82428,4510000.0
2007-04-12 22:07:00,3.82459,3.8298,3.81977,3.8298,3760000.0
2007-04-12 22:08:00,3.82572,3.83122,3.82495,3.83122,8270000.0
2007-04-12 22:09:00,3.82585,3.83495,3.82316,3.83337,7520000.0
2007-04-12 22:10:00,3.8289,3.83172,3.82626,3.82889,6390000.0
2007-04-12 22:11:00,3.80812,3.81798,3.80662,3.81629,8670000.0
2007-04-12 22:13:00,3.82862,3.83184,3.82017,3.83184,6020000.0
2007-04-12 22:14:00,3.82994,3.83071,3.82072,3.82956,5640000.0
2007-04-12 22:15:00,3.83086,3.83227,3.82156,3.82156,4530000.0
2007-04-12 22:16:00,3.8231,3.82313,3.81638,3.81638,1890000.0
2007-04-12 22:17:00,3.82621,3.83178,3.82597,3.83096,4140000.0
2007-04-12 22:18:00,3.82439,3.82951,3.82372,3.82442,4140000.0
2007-04-12 22:19:00,3.82925,3.82954,3.82299,3.82954,5640000.0
2007-04-12 22:21:00,3.81218,3.81774,3.81105,3.81687,8260000.0
2007-04-12 22:23:00,3.82503,3.82626,3.82503,3.82626,2250000.0
2007-04-12 22:24:00,3.82882,3.83027,3.82127,3.8297,5640000.0
2007-04-12 22:25:00,3.82511,3.82998,3.82511,3.82945,6750000.0
2007-04-12 22:26:00,3.81112,3.82017,3.81112,3.81578,2250000.0
2007-04-12 22:27:00,3.8272,3.83027,3.82526,3.82526,4880000.0
2007-04-12 22:28:00,3.82442,3.8293,3.82432,3.8293,5260000.0
2007-04-12 22:29:00,3.82917,3.82941,3.82436,3.82936,6760000.0
2007-04-12 22:30:00,3.82988,3.8311,3.82649,3.83035,8250000.0
2007-04-12 22:31:00,3.81614,3.82789,3.81614,3.82789,4880000.0
2007-04-12 22:32:00,3.82962,3.82962,3.82476,3.8294,2250000.0
2007-04-12 22:33:00,3.82558,3.83072,3.8251,3.8251,6000000.0
2007-04-12 22:36:00,3.82336,3.82336,3.82142,3.82142,1880000.0
2007-04-12 22:37:00,3.82588,3.83236,3.82533,3.82533,9770000.0
2007-04-12 22:39:00,3.82726,3.82726,3.81881,3.81881,4130000.0
2007-04-12 22:40:00,3.82118,3.83202,3.82106,3.82106,7520000.0
2007-04-12 22:41:00,3.82883,3.82883,3.81637,3.82301,7140000.0
2007-04-12 22:42:00,3.82013,3.82947,3.82013,3.82911,4520000.0
2007-04-12 22:43:00,3.82212,3.83465,3.82212,3.83036,8270000.0
2007-04-12 22:44:00,3.82974,3.8298,3.82635,3.82635,3770000.0
2007-04-12 22:45:00,3.82181,3.83199,3.82181,3.82603,6000000.0
2007-04-12 22:46:00,3.82876,3.82876,3.81544,3.81965,4880000.0
2007-04-12 22:47:00,3.82273,3.829,3.81967,3.81967,3380000.0
2007-04-12 22:48:00,3.82556,3.83293,3.82327,3.83086,4520000.0
2007-04-12 22:50:00,3.82059,3.83149,3.82059,3.82905,3380000.0
2007-04-12 22:51:00,3.82793,3.82793,3.81177,3.81547,12020000.0
2007-04-12 22:52:00,3.8264,3.83059,3.82324,3.82602,4880000.0
2007-04-12 22:53:00,3.82676,3.83118,3.8246,3.82545,5650000.0
2007-04-12 22:54:00,3.82948,3.82976,3.8248,3.82908,5630000.0
2007-04-12 22:55:00,3.82995,3.82995,3.81945,3.82963,5260000.0
2007-04-12 22:56:00,3.82488,3.83105,3.82348,3.82352,12780000.0
2007-04-12 22:57:00,3.82973,3.82973,3.82371,3.82616,5640000.0
2007-04-12 22:59:00,3.82485,3.83306,3.82276,3.83078,7880000.0
2007-04-12 23:00:00,3.82227,3.8284,3.81811,3.8255,6380000.0
2007-04-12 23:01:00,3.82214,3.82214,3.80924,3.80924,4130000.0
2007-04-12 23:02:00,3.82571,3.83088,3.82571,3.83025,4500000.0
2007-04-12 23:03:00,3.82477,3.83227,3.82461,3.82597,8250000.0
2007-04-12 23:05:00,3.82524,3.83011,3.82069,3.82409,9770000.0
2007-04-12 23:06:00,3.82807,3.82807,3.81452,3.81452,7900000.0
2007-04-12 23:07:00,3.82978,3.83108,3.82081,3.82474,13890000.0
2007-04-12 23:08:00,3.81878,3.82856,3.81878,3.82856,3390000.0
2007-04-12 23:09:00,3.82928,3.82928,3.82463,3.82471,4880000.0
2007-04-12 23:10:00,3.83049,3.831,3.82553,3.82618,6400000.0
2007-04-12 23:11:00,3.82264,3.82776,3.81297,3.81666,14300000.0
2007-04-12 23:12:00,3.82861,3.82861,3.82566,3.82566,2250000.0
2007-04-12 23:13:00,3.82873,3.83332,3.82096,3.82179,6760000.0
2007-04-12 23:14:00,3.82841,3.82908,3.82439,3.82452,4880000.0
2007-04-12 23:15:00,3.82907,3.82958,3.82092,3.82958,9770000.0
2007-04-12 23:16:00,3.82978,3.82998,3.82362,3.82852,5260000.0
2007-04-12 23:17:00,3.82928,3.82928,3.82151,3.82443,6760000.0
2007-04-12 23:19:00,3.82759,3.82997,3.82484,3.82759,3410000.0
2007-04-12 23:20:00,3.82991,3.82991,3.82524,3.82524,1130000.0
2007-04-12 23:21:00,3.82758,3.83037,3.82534,3.83037,3030000.0
2007-04-12 23:22:00,3.81937,3.8258,3.81937,3.82219,1140000.0
2007-04-12 23:23:00,3.82942,3.82942,3.82942,3.82942,750000.0
2007-04-12 23:24:00,3.82412,3.82789,3.82412,3.82431,3760000.0
2007-04-12 23:25:00,3.82622,3.83252,3.82622,3.8312,7150000.0
2007-04-12 23:27:00,3.82803,3.82822,3.81853,3.82787,4520000.0
2007-04-12 23:28:00,3.82526,3.82901,3.81942,3.82899,5630000.0
2007-04-12 23:32:00,3.82618,3.83118,3.82298,3.82587,6770000.0
2007-04-12 23:33:00,3.82973,3.82973,3.82838,3.82838,1500000.0
2007-04-12 23:34:00,3.82805,3.82944,3.82109,3.82815,4510000.0
2007-04-12 23:35:00,3.82829,3.82829,3.82829,3.82829,750000.0
2007-04-12 23:36:00,3.82815,3.83011,3.8252,3.8252,5650000.0
2007-04-12 23:37:00,3.8279,3.82976,3.81966,3.82976,5260000.0
2007-04-12 23:40:00,3.82821,3.82987,3.81928,3.81928,3790000.0
2007-04-12 23:41:00,3.82462,3.82997,3.82462,3.82997,4530000.0
2007-04-12 23:42:00,3.82521,3.83068,3.82469,3.82487,2270000.0
2007-04-12 23:43:00,3.82401,3.82854,3.81766,3.81864,3790000.0
2007-04-12 23:44:00,3.82664,3.83117,3.82543,3.83026,4150000.0
2007-04-12 23:46:00,3.82894,3.82966,3.82014,3.82014,5660000.0
2007-04-12 23:51:00,3.82988,3.82988,3.81935,3.82456,4130000.0
2007-04-12 23:52:00,3.82652,3.82652,3.81651,3.8185,7140000.0
2007-04-12 23:53:00,3.82992,3.82992,3.81911,3.82901,4140000.0
2007-04-12 23:54:00,3.82513,3.83094,3.82513,3.82989,4510000.0
2007-04-12 23:55:00,3.82915,3.83012,3.81976,3.83012,5640000.0
2007-04-12 23:56:00,3.8213,3.83101,3.8213,3.82834,4510000.0
2007-04-12 23:57:00,3.82275,3.8295,3.81825,3.8295,6010000.0
2007-04-12 23:59:00,3.82487,3.82947,3.82487,3.82947,2250000.0
2007-04-13 00:00:00,3.82826,3.82956,3.82066,3.82081,9010000.0
2007-04-13 00:01:00,3.82466,3.83053,3.82064,3.82876,9770000.0
2007-04-13 00:02:00,3.81977,3.82734,3.81556,3.82734,6400000.0
2007-04-13 00:03:00,3.8296,3.82991,3.82544,3.8292,4130000.0
2007-04-13 00:04:00,3.82837,3.82837,3.82837,3.82837,750000.0
2007-04-13 00:05:00,3.82052,3.82857,3.82052,3.82857,1500000.0
2007-04-13 00:07:00,3.82031,3.82947,3.82031,3.82847,5250000.0
2007-04-13 00:08:00,3.82851,3.83016,3.82069,3.82916,6380000.0
2007-04-13 00:11:00,3.82952,3.82952,3.82952,3.82952,750000.0
2007-04-13 00:12:00,3.8282,3.82831,3.81601,3.81601,6390000.0
2007-04-13 00:13:00,3.82835,3.82956,3.82,3.82956,4890000.0
2007-04-13 00:14:00,3.82459,3.83156,3.82086,3.83078,8280000.0
2007-04-13 00:15:00,3.82924,3.83024,3.82338,3.82495,3400000.0
2007-04-13 00:16:00,3.82565,3.82973,3.82066,3.82066,3000000.0
2007-04-13 00:17:00,3.82271,3.8274,3.8167,3.8167,4150000.0
2007-04-13 00:18:00,3.82906,3.82906,3.82148,3.82791,4510000.0
2007-04-13 00:20:00,3.83068,3.83444,3.82137,3.82137,4550000.0
2007-04-13 00:23:00,3.82011,3.82052,3.81112,3.81112,4920000.0
2007-04-13 00:25:00,3.82625,3.83086,3.82398,3.82398,5260000.0
2007-04-13 00:26:00,3.8291,3.8291,3.82334,3.82406,5640000.0
2007-04-13 00:27:00,3.82579,3.82755,3.81595,3.8189,12010000.0
2007-04-13 00:28:00,3.81509,3.81952,3.81012,3.81952,4880000.0
2007-04-13 00:29:00,3.82932,3.8298,3.82308,3.82649,4130000.0
2007-04-13 00:30:00,3.83011,3.83139,3.82482,3.83014,8260000.0
2007-04-13 00:31:00,3.82734,3.82842,3.82117,3.82764,5250000.0
2007-04-13 00:32:00,3.82653,3.83045,3.82583,3.83012,7140000.0
2007-04-13 00:33:00,3.81616,3.82697,3.81616,3.82457,6750000.0
2007-04-13 00:34:00,3.82414,3.82919,3.8208,3.82817,5270000.0
2007-04-13 00:36:00,3.82438,3.82972,3.82438,3.82972,7510000.0
2007-04-13 00:37:00,3.82133,3.83326,3.82133,3.82843,6010000.0
2007-04-13 00:38:00,3.81469,3.82753,3.81306,3.82753,7890000.0
2007-04-13 00:39:00,3.8298,3.8298,3.82446,3.8298,7510000.0
2007-04-13 00:40:00,3.82567,3.83078,3.82185,3.82514,7130000.0
2007-04-13 00:41:00,3.82912,3.82912,3.82479,3.82479,760000.0
2007-04-13 00:42:00,3.82879,3.82957,3.81988,3.82957,7140000.0
2007-04-13 00:43:00,3.82471,3.8329,3.82471,3.83068,7880000.0
2007-04-13 00:44:00,3.82383,3.8305,3.82115,3.82868,7510000.0
2007-04-13 00:45:00,3.83076,3.83241,3.82152,3.83012,9750000.0
2007-04-13 00:46:00,3.81723,3.82873,3.81723,3.82804,6380000.0
2007-04-13 00:47:00,3.82926,3.83101,3.82076,3.82076,6760000.0
2007-04-13 00:48:00,3.82409,3.82979,3.82005,3.82401,12010000.0
2007-04-13 00:49:00,3.82977,3.82977,3.81798,3.81798,1500000.0
2007-04-13 00:50:00,3.82098,3.82933,3.82098,3.82933,3760000.0
2007-04-13 00:51:00,3.82452,3.82824,3.82452,3.82508,4880000.0
2007-04-13 00:52:00,3.82567,3.82602,3.82485,3.82595,4880000.0
2007-04-13 00:53:00,3.82482,3.8283,3.81491,3.82311,6760000.0
2007-04-13 00:54:00,3.82982,3.82982,3.82434,3.82434,5260000.0
2007-04-13 00:55:00,3.82919,3.82925,3.8252,3.8252,6000000.0
2007-04-13 00:56:00,3.82097,3.83062,3.81879,3.82384,11640000.0
2007-04-13 00:57:00,3.82456,3.82992,3.82382,3.82517,7130000.0
2007-04-13 00:58:00,3.82234,3.82456,3.81848,3.82456,4880000.0
2007-04-13 00:59:00,3.82369,3.83005,3.82321,3.82385,15390000.0
2007-04-13 01:00:00,3.8288,3.82919,3.82034,3.82451,7130000.0
2007-04-13 01:01:00,3.82576,3.83022,3.81937,3.8285,6010000.0
2007-04-13 01:02:00,3.82882,3.8295,3.82448,3.8295,5250000.0
2007-04-13 01:03:00,3.81977,3.82922,3.81977,3.8276,5250000.0
2007-04-13 01:04:00,3.82023,3.83023,3.82015,3.82531,6760000.0
2007-04-13 01:05:00,3.82883,3.82883,3.82011,3.82011,3750000.0
2007-04-13 01:06:00,3.82496,3.82846,3.82,3.82532,5260000.0
2007-04-13 01:07:00,3.82823,3.82918,3.8203,3.82537,7130000.0
2007-04-13 01:08:00,3.82036,3.82036,3.81112,3.81112,7880000.0
2007-04-13 01:12:00,3.83037,3.83199,3.82594,3.82594,7510000.0
2007-04-13 01:13:00,3.82819,3.82819,3.81227,3.81959,4130000.0
2007-04-13 01:14:00,3.82415,3.82884,3.82414,3.82884,4880000.0
2007-04-13 01:16:00,3.82443,3.82964,3.82354,3.82588,5630000.0
2007-04-13 01:18:00,3.825,3.82641,3.82042,3.82378,6380000.0
2007-04-13 01:19:00,3.82534,3.83304,3.82534,3.83075,6000000.0
2007-04-13 01:20:00,3.82982,3.82982,3.82539,3.82539,5630000.0
2007-04-13 01:22:00,3.82985,3.83046,3.82084,3.83007,5260000.0
2007-04-13 01:23:00,3.82884,3.82884,3.81882,3.82064,6750000.0
2007-04-13 01:24:00,3.82432,3.82967,3.82418,3.82418,9770000.0
2007-04-13 01:25:00,3.82591,3.83071,3.82556,3.83015,6750000.0
2007-04-13 01:28:00,3.82803,3.82803,3.8159,3.8159,4880000.0
2007-04-13 01:29:00,3.82533,3.82839,3.82321,3.8252,4890000.0
2007-04-13 01:30:00,3.82605,3.83196,3.82497,3.82998,6380000.0
2007-04-13 01:31:00,3.82968,3.82968,3.82433,3.82849,4880000.0
2007-04-13 01:32:00,3.82431,3.82439,3.82431,3.82439,1130000.0
2007-04-13 01:33:00,3.82896,3.82909,3.82527,3.82909,3010000.0
2007-04-13 01:34:00,3.81516,3.82686,3.81516,3.82686,3000000.0
2007-04-13 01:35:00,3.82508,3.83171,3.82492,3.82492,10140000.0
2007-04-13 01:41:00,3.82448,3.83141,3.82081,3.82175,4140000.0
2007-04-13 01:43:00,3.82695,3.83001,3.81846,3.82445,6760000.0
2007-04-13 01:44:00,3.82652,3.82963,3.8179,3.82896,9030000.0
2007-04-13 01:45:00,3.8299,3.8299,3.82447,3.82864,6010000.0
2007-04-13 01:46:00,3.82353,3.82922,3.82239,3.82922,5260000.0
2007-04-13 01:47:00,3.83054,3.83054,3.82569,3.829,5630000.0
2007-04-13 01:48:00,3.82948,3.83172,3.82537,3.82537,4890000.0
2007-04-13 01:53:00,3.826,3.83025,3.82442,3.82442,4890000.0
2007-04-13 01:54:00,3.81848,3.81898,3.81308,3.81709,5630000.0
2007-04-13 01:55:00,3.82444,3.82912,3.8244,3.82912,4140000.0
2007-04-13 01:58:00,3.82645,3.82977,3.82467,3.82875,4140000.0
2007-04-13 02:00:00,3.81924,3.83005,3.81924,3.82471,5270000.0
2007-04-13 02:01:00,3.83017,3.83017,3.82318,3.82318,4880000.0
2007-04-13 02:02:00,3.82925,3.82984,3.82024,3.82898,9790000.0
2007-04-13 02:03:00,3.82461,3.83195,3.82355,3.825,13530000.0
2007-04-13 02:04:00,3.81731,3.82784,3.81731,3.82413,3760000.0
2007-04-13 02:05:00,3.82331,3.82843,3.82167,3.82843,5640000.0
2007-04-13 02:06:00,3.81934,3.82981,3.81934,3.82584,8260000.0
2007-04-13 02:07:00,3.82906,3.83022,3.82479,3.82989,7890000.0
2007-04-13 02:08:00,3.82548,3.83073,3.82156,3.82156,3030000.0
2007-04-13 02:09:00,3.82869,3.82869,3.81868,3.82763,5260000.0
2007-04-13 02:10:00,3.83001,3.83128,3.82134,3.82493,9020000.0
2007-04-13 02:12:00,3.82472,3.82862,3.81873,3.82862,5260000.0
2007-04-13 02:13:00,3.82985,3.82985,3.82438,3.82916,3760000.0
2007-04-13 02:14:00,3.81322,3.81857,3.80912,3.81308,13160000.0
2007-04-13 02:15:00,3.82854,3.83019,3.82815,3.83019,3010000.0
2007-04-13 02:16:00,3.82913,3.83055,3.82047,3.8297,6400000.0
2007-04-13 02:17:00,3.82476,3.82898,3.82393,3.82898,1880000.0
2007-04-13 02:18:00,3.82413,3.82445,3.82413,3.82445,1880000.0
2007-04-13 02:19:00,3.82795,3.82807,3.81981,3.82405,6760000.0
2007-04-13 02:20:00,3.82411,3.82957,3.82013,3.82957,3760000.0
2007-04-13 02:21:00,3.82764,3.82764,3.81772,3.82691,3760000.0
2007-04-13 02:22:00,3.82881,3.8303,3.81937,3.82452,4890000.0
2007-04-13 02:23:00,3.81915,3.82738,3.81829,3.82738,6000000.0
2007-04-13 02:24:00,3.82784,3.82798,3.8189,3.82726,5260000.0
2007-04-13 02:25:00,3.81954,3.82826,3.81917,3.82344,5260000.0
2007-04-13 02:26:00,3.82468,3.82969,3.82322,3.82952,3380000.0
2007-04-13 02:27:00,3.82972,3.82972,3.82009,3.82009,4140000.0
2007-04-13 02:28:00,3.82857,3.83055,3.8202,3.8283,7520000.0
2007-04-13 02:29:00,3.81656,3.82215,3.81656,3.82215,1130000.0
2007-04-13 02:30:00,3.82146,3.8318,3.81962,3.82237,7130000.0
2007-04-13 02:31:00,3.82249,3.82867,3.81932,3.8252,4500000.0
2007-04-13 02:32:00,3.81968,3.82957,3.81948,3.82392,5260000.0
2007-04-13 02:33:00,3.82576,3.829,3.82406,3.82828,4140000.0
2007-04-13 02:34:00,3.82184,3.8268,3.81806,3.82413,3760000.0
2007-04-13 02:35:00,3.82388,3.82848,3.81827,3.828,7130000.0
2007-04-13 02:36:00,3.82565,3.83051,3.82295,3.82295,5260000.0
2007-04-13 02:37:00,3.82362,3.82946,3.81948,3.8241,4510000.0
2007-04-13 02:38:00,3.82673,3.82985,3.82554,3.82771,4510000.0
2007-04-13 02:39:00,3.82459,3.82943,3.81948,3.81948,4130000.0
2007-04-13 02:40:00,3.82921,3.83048,3.82064,3.82958,4520000.0
2007-04-13 02:41:00,3.8229,3.82815,3.81748,3.82334,6410000.0
2007-04-13 02:42:00,3.82605,3.83112,3.82512,3.83112,7510000.0
2007-04-13 02:44:00,3.82498,3.82875,3.81801,3.82573,7140000.0
2007-04-13 02:45:00,3.82327,3.83058,3.82141,3.82341,10890000.0
2007-04-13 02:46:00,3.82886,3.82977,3.82013,3.82888,5260000.0
2007-04-13 02:47:00,3.83056,3.83056,3.82021,3.82021,6380000.0
2007-04-13 02:48:00,3.82556,3.83322,3.82273,3.82885,12410000.0
2007-04-13 02:49:00,3.82361,3.8295,3.81998,3.82432,7890000.0
2007-04-13 02:50:00,3.82211,3.82821,3.81303,3.82821,5630000.0
2007-04-13 02:51:00,3.82486,3.82984,3.82275,3.82602,10520000.0
2007-04-13 02:52:00,3.82933,3.82933,3.82396,3.82869,4880000.0
2007-04-13 02:53:00,3.82929,3.82951,3.82012,3.82012,4130000.0
2007-04-13 02:54:00,3.8241,3.82847,3.82233,3.82535,4890000.0
2007-04-13 02:55:00,3.82349,3.82956,3.8203,3.82956,3390000.0
2007-04-13 02:56:00,3.82785,3.8301,3.82777,3.8292,5260000.0
2007-04-13 02:57:00,3.83037,3.83037,3.82458,3.82458,4130000.0
2007-04-13 02:58:00,3.82804,3.82953,3.82499,3.82499,5630000.0
2007-04-13 02:59:00,3.82069,3.83026,3.8206,3.82472,11650000.0
2007-04-13 03:00:00,3.82022,3.82975,3.82022,3.82523,6010000.0
2007-04-13 03:01:00,3.82151,3.83094,3.82151,3.82531,4130000.0
2007-04-13 03:02:00,3.8288,3.83099,3.82165,3.82942,5630000.0
2007-04-13 03:03:00,3.83022,3.83169,3.82092,3.82123,7130000.0
2007-04-13 03:04:00,3.82494,3.83434,3.82074,3.82147,5640000.0
2007-04-13 03:05:00,3.82838,3.82957,3.82016,3.82957,7910000.0
2007-04-13 03:06:00,3.82391,3.83011,3.82391,3.83011,4140000.0
2007-04-13 03:07:00,3.8292,3.82981,3.8243,3.82587,7520000.0
2007-04-13 03:08:00,3.83008,3.83292,3.82116,3.82116,4890000.0
2007-04-13 03:09:00,3.82974,3.83156,3.82202,3.82634,7510000.0
2007-04-13 03:10:00,3.82825,3.83106,3.81732,3.82941,10130000.0
2007-04-13 03:11:00,3.82869,3.82977,3.82489,3.82977,5630000.0
2007-04-13 03:12:00,3.82425,3.83004,3.82425,3.83004,3010000.0
2007-04-13 03:13:00,3.82868,3.83109,3.82373,3.8239,5270000.0
2007-04-13 03:14:00,3.82585,3.82978,3.82375,3.82375,9410000.0
2007-04-13 03:15:00,3.82902,3.82902,3.82317,3.82891,7510000.0
2007-04-13 03:16:00,3.82851,3.82851,3.82256,3.8241,4890000.0
2007-04-13 03:17:00,3.82917,3.82917,3.82128,3.82486,5260000.0
2007-04-13 03:18:00,3.8239,3.83193,3.8239,3.82567,7880000.0
2007-04-13 03:19:00,3.8308,3.83206,3.82303,3.82955,9010000.0
2007-04-13 03:20:00,3.82667,3.82972,3.81871,3.82972,4140000.0
2007-04-13 03:21:00,3.82591,3.82903,3.82402,3.82561,9010000.0
2007-04-13 03:22:00,3.82978,3.82978,3.82469,3.82618,4880000.0
2007-04-13 03:23:00,3.82901,3.83006,3.82027,3.82498,7900000.0
2007-04-13 03:24:00,3.82887,3.82919,3.82053,3.82803,7510000.0
2007-04-13 03:25:00,3.83032,3.83095,3.82148,3.82529,7140000.0
2007-04-13 03:27:00,3.82957,3.83013,3.8245,3.82879,4880000.0
2007-04-13 03:28:00,3.82906,3.83076,3.82108,3.82385,5270000.0
2007-04-13 03:29:00,3.82054,3.83091,3.82054,3.82133,5270000.0
2007-04-13 03:30:00,3.82002,3.82684,3.81091,3.82684,5660000.0
2007-04-13 03:31:00,3.82172,3.83288,3.82172,3.82451,6400000.0
2007-04-13 03:32:00,3.83024,3.83043,3.82494,3.82852,5640000.0
2007-04-13 03:33:00,3.82813,3.82813,3.81772,3.81828,10170000.0
2007-04-13 03:34:00,3.82486,3.83006,3.82043,3.82966,5650000.0
2007-04-13 03:35:00,3.82626,3.8269,3.82314,3.8269,3380000.0
2007-04-13 03:36:00,3.82913,3.8329,3.82157,3.83079,6010000.0
2007-04-13 03:37:00,3.82717,3.82891,3.81951,3.82506,6020000.0
2007-04-13 03:38:00,3.82916,3.83027,3.82032,3.82036,4510000.0
2007-04-13 03:39:00,3.82079,3.83234,3.82079,3.82996,6400000.0
2007-04-13 03:40:00,3.82769,3.82769,3.81469,3.82254,4160000.0
2007-04-13 03:41:00,3.82947,3.82947,3.81891,3.82306,4510000.0
2007-04-13 03:42:00,3.82689,3.83019,3.8219,3.82874,6020000.0
2007-04-13 03:43:00,3.82914,3.82914,3.82285,3.82835,5280000.0
2007-04-13 03:44:00,3.82949,3.82949,3.81741,3.82028,6040000.0
2007-04-13 03:45:00,3.82544,3.82926,3.81779,3.82094,6780000.0
2007-04-13 03:46:00,3.82971,3.83058,3.82234,3.83017,3770000.0
2007-04-13 03:47:00,3.82669,3.83268,3.82349,3.83112,9780000.0
2007-04-13 03:48:00,3.82107,3.83051,3.82107,3.82516,2270000.0
2007-04-13 03:49:00,3.82512,3.826,3.8246,3.82581,3770000.0
2007-04-13 03:50:00,3.82179,3.825,3.82179,3.8221,2250000.0
2007-04-13 03:52:00,3.8291,3.83123,3.82521,3.82966,6000000.0
2007-04-13 03:53:00,3.82775,3.83047,3.82102,3.82338,7500000.0
2007-04-13 03:55:00,3.82936,3.82936,3.81272,3.81272,4130000.0
2007-04-13 03:56:00,3.83003,3.83003,3.81925,3.8282,5250000.0
2007-04-13 03:57:00,3.82998,3.83011,3.8238,3.83011,6000000.0
2007-04-13 03:58:00,3.82949,3.83025,3.82081,3.82601,3750000.0
2007-04-13 03:59:00,3.82384,3.82885,3.82301,3.8242,10510000.0
2007-04-13 04:00:00,3.82029,3.82678,3.82029,3.82538,6380000.0
2007-04-13 04:01:00,3.82784,3.82784,3.81409,3.82683,4130000.0
2007-04-13 04:02:00,3.8275,3.83125,3.82195,3.83035,5260000.0
2007-04-13 04:03:00,3.82427,3.82945,3.81953,3.82945,5260000.0
2007-04-13 04:04:00,3.83047,3.83047,3.82012,3.83047,4130000.0
2007-04-13 04:05:00,3.82488,3.83084,3.82488,3.82505,4140000.0
2007-04-13 04:06:00,3.82177,3.83071,3.81634,3.82507,14270000.0
2007-04-13 04:07:00,3.82092,3.82657,3.82092,3.82657,1500000.0
2007-04-13 04:08:00,3.82634,3.83063,3.82012,3.82688,6380000.0
2007-04-13 04:09:00,3.83157,3.83389,3.8218,3.82608,12790000.0
2007-04-13 04:10:00,3.82864,3.83035,3.81975,3.82646,4510000.0
2007-04-13 04:11:00,3.82976,3.83042,3.8209,3.8209,3770000.0
2007-04-13 04:12:00,3.82521,3.83003,3.81945,3.83003,6760000.0
2007-04-13 04:13:00,3.82663,3.83092,3.82118,3.82125,5250000.0
2007-04-13 04:14:00,3.82868,3.83028,3.82044,3.82678,8260000.0
2007-04-13 04:15:00,3.83073,3.83187,3.82213,3.82581,5250000.0
2007-04-13 04:16:00,3.81112,3.81986,3.81112,3.81785,6750000.0
2007-04-13 04:17:00,3.82093,3.82883,3.82093,3.82806,4130000.0
2007-04-13 04:18:00,3.83048,3.83063,3.82521,3.826,7140000.0
2007-04-13 04:19:00,3.82874,3.83039,3.82874,3.83039,1880000.0
2007-04-13 04:20:00,3.82398,3.82953,3.81863,3.82953,7890000.0
2007-04-13 04:21:00,3.82002,3.82901,3.81826,3.82901,3010000.0
2007-04-13 04:22:00,3.82148,3.83099,3.82148,3.82564,4140000.0
2007-04-13 04:23:00,3.83095,3.83108,3.81973,3.83069,6770000.0
2007-04-13 04:24:00,3.83059,3.83091,3.82523,3.82523,4880000.0
2007-04-13 04:25:00,3.83122,3.83348,3.82185,3.83135,7140000.0
2007-04-13 04:26:00,3.82872,3.83181,3.82215,3.82221,7130000.0
2007-04-13 04:27:00,3.83093,3.83252,3.82558,3.83075,7140000.0
2007-04-13 04:28:00,3.82556,3.83144,3.82145,3.8312,5260000.0
2007-04-13 04:29:00,3.8246,3.82989,3.81896,3.82989,5630000.0
2007-04-13 04:32:00,3.82991,3.8303,3.82474,3.82508,5250000.0
2007-04-13 04:33:00,3.83031,3.83031,3.81765,3.82402,11640000.0
2007-04-13 04:34:00,3.82705,3.83197,3.82456,3.82632,7130000.0
2007-04-13 04:35:00,3.82903,3.83094,3.8214,3.82628,3750000.0
2007-04-13 04:36:00,3.82314,3.82832,3.81975,3.82832,6750000.0
2007-04-13 04:37:00,3.83071,3.83071,3.8215,3.83044,5640000.0
2007-04-13 04:38:00,3.82121,3.83069,3.82121,3.82583,5260000.0
2007-04-13 04:39:00,3.83089,3.83228,3.82303,3.83122,4880000.0
2007-04-13 04:40:00,3.82477,3.82884,3.81846,3.82884,4510000.0
2007-04-13 04:41:00,3.82531,3.83087,3.82531,3.82881,7140000.0
2007-04-13 04:43:00,3.82637,3.83254,3.82042,3.82977,8640000.0
2007-04-13 04:44:00,3.82693,3.83104,3.82543,3.83056,6010000.0
2007-04-13 04:45:00,3.82903,3.8304,3.82489,3.8303,5270000.0
2007-04-13 04:46:00,3.8293,3.8302,3.81857,3.82312,6000000.0
2007-04-13 04:47:00,3.827,3.83057,3.82595,3.82595,4880000.0
2007-04-13 04:50:00,3.83032,3.83115,3.82505,3.82966,5630000.0
2007-04-13 04:51:00,3.8242,3.82935,3.82307,3.82424,10880000.0
2007-04-13 04:52:00,3.83004,3.83074,3.82613,3.82991,6000000.0
2007-04-13 04:53:00,3.82605,3.82966,3.82467,3.82615,6000000.0
2007-04-13 04:54:00,3.83,3.83,3.82509,3.82992,7880000.0
2007-04-13 04:55:00,3.83046,3.83158,3.82627,3.83029,5250000.0
2007-04-13 04:56:00,3.82971,3.82993,3.8251,3.82914,6750000.0
2007-04-13 04:59:00,3.83002,3.83027,3.82089,3.82089,4920000.0
2007-04-13 05:01:00,3.82523,3.82954,3.81995,3.81995,4510000.0
2007-04-13 05:02:00,3.82932,3.82932,3.81927,3.81927,4880000.0
2007-04-13 05:03:00,3.82423,3.82969,3.81876,3.82886,10520000.0
2007-04-13 05:04:00,3.83022,3.83069,3.82506,3.83038,4140000.0
2007-04-13 05:05:00,3.82366,3.82962,3.82366,3.82588,7140000.0
2007-04-13 05:06:00,3.82489,3.83006,3.82432,3.82993,10530000.0
2007-04-13 05:07:00,3.8301,3.83142,3.8259,3.82684,9760000.0
2007-04-13 05:11:00,3.82576,3.83147,3.82513,3.82513,5640000.0
2007-04-13 05:12:00,3.81866,3.82447,3.81316,3.82293,8640000.0
2007-04-13 05:13:00,3.82342,3.83043,3.82342,3.83043,3380000.0
2007-04-13 05:14:00,3.82045,3.83113,3.82045,3.82682,5260000.0
2007-04-13 05:17:00,3.83018,3.83029,3.82098,3.82098,4920000.0
2007-04-13 05:19:00,3.82688,3.83304,3.82511,3.8294,10140000.0
2007-04-13 05:20:00,3.82875,3.83058,3.8264,3.82878,5250000.0
2007-04-13 05:21:00,3.82987,3.83055,3.82663,3.83055,7880000.0
2007-04-13 05:22:00,3.82918,3.83051,3.82147,3.82672,8630000.0
2007-04-13 05:24:00,3.82663,3.82991,3.82578,3.82991,5250000.0
2007-04-13 05:25:00,3.83067,3.83067,3.82495,3.82495,4140000.0
2007-04-13 05:26:00,3.83046,3.83046,3.82621,3.82979,3380000.0
2007-04-13 05:27:00,3.81492,3.81791,3.80912,3.81492,8650000.0
2007-04-13 05:28:00,3.82194,3.83099,3.82194,3.83033,3380000.0
2007-04-13 05:29:00,3.82678,3.83152,3.8217,3.83135,7890000.0
2007-04-13 05:30:00,3.82688,3.83126,3.8215,3.83006,10530000.0
2007-04-13 05:31:00,3.82982,3.83037,3.82092,3.82453,7880000.0
2007-04-13 05:32:00,3.82908,3.83026,3.82591,3.83007,4880000.0
2007-04-13 05:33:00,3.8294,3.83097,3.82117,3.82914,5260000.0
2007-04-13 05:34:00,3.82572,3.83061,3.81926,3.82956,4140000.0
2007-04-13 05:35:00,3.82574,3.83057,3.82574,3.83057,2250000.0
2007-04-13 05:36:00,3.82602,3.83101,3.82012,3.82012,4510000.0
2007-04-13 05:37:00,3.81726,3.82976,3.81726,3.82429,10540000.0
2007-04-13 05:38:00,3.81979,3.82997,3.81979,3.8295,6770000.0
2007-04-13 05:39:00,3.82354,3.83049,3.81987,3.82674,4140000.0
2007-04-13 05:40:00,3.83104,3.83148,3.82439,3.82674,6750000.0
2007-04-13 05:41:00,3.82961,3.82961,3.82205,3.82786,5640000.0
2007-04-13 05:42:00,3.82704,3.83075,3.82704,3.83075,4510000.0
2007-04-13 05:43:00,3.82645,3.83038,3.82077,3.82077,2640000.0
2007-04-13 05:45:00,3.82864,3.8288,3.82223,3.82848,4880000.0
2007-04-13 05:46:00,3.82995,3.83083,3.82133,3.82943,6770000.0
2007-04-13 05:47:00,3.81952,3.81952,3.81544,3.81952,3770000.0
2007-04-13 05:48:00,3.82919,3.83064,3.82622,3.82698,5270000.0
2007-04-13 05:49:00,3.83016,3.83456,3.82234,3.82256,6380000.0
2007-04-13 05:50:00,3.83041,3.83041,3.82601,3.82897,5260000.0
2007-04-13 05:51:00,3.81982,3.82967,3.8181,3.81989,6020000.0
2007-04-13 05:52:00,3.82918,3.82918,3.81886,3.82339,5630000.0
2007-04-13 05:53:00,3.82437,3.8278,3.81817,3.82471,3770000.0
2007-04-13 05:55:00,3.82946,3.83069,3.82113,3.82113,4880000.0
2007-04-13 05:56:00,3.83042,3.83042,3.82083,3.82521,5650000.0
2007-04-13 05:57:00,3.82085,3.8273,3.82085,3.82537,4880000.0
2007-04-13 05:58:00,3.82683,3.83186,3.82098,3.82113,6760000.0
2007-04-13 05:59:00,3.83025,3.83047,3.82362,3.82804,4510000.0
2007-04-13 06:00:00,3.83152,3.83271,3.82146,3.82583,12790000.0
2007-04-13 06:01:00,3.83025,3.83067,3.82099,3.82912,4890000.0
2007-04-13 06:02:00,3.82532,3.83021,3.81849,3.82974,5260000.0
2007-04-13 06:04:00,3.82959,3.82959,3.82361,3.82941,6380000.0
2007-04-13 06:05:00,3.82599,3.8316,3.82599,3.83067,4880000.0
2007-04-13 06:06:00,3.82797,3.82797,3.82545,3.82545,1130000.0
2007-04-13 06:07:00,3.82232,3.82353,3.81197,3.81197,5630000.0
2007-04-13 06:09:00,3.83014,3.83233,3.82259,3.83156,3770000.0
2007-04-13 06:10:00,3.8207,3.83014,3.8207,3.83,6400000.0
2007-04-13 06:11:00,3.82948,3.83055,3.81905,3.82619,4130000.0
2007-04-13 06:12:00,3.8185,3.8185,3.81451,3.81451,1500000.0
2007-04-13 06:13:00,3.82753,3.83075,3.82231,3.82957,6020000.0
2007-04-13 06:14:00,3.8257,3.82998,3.8257,3.82998,1140000.0
2007-04-13 06:15:00,3.82879,3.82961,3.82879,3.82961,1500000.0
2007-04-13 06:16:00,3.82092,3.82856,3.82092,3.82144,4140000.0
2007-04-13 06:17:00,3.822,3.83169,3.81995,3.83059,6030000.0
2007-04-13 06:18:00,3.82412,3.8303,3.82132,3.82991,4880000.0
2007-04-13 06:19:00,3.82416,3.82891,3.8194,3.82599,7510000.0
2007-04-13 06:20:00,3.82572,3.83001,3.82457,3.83001,4520000.0
2007-04-13 06:21:00,3.82962,3.83043,3.82099,3.82898,4880000.0
2007-04-13 06:22:00,3.82878,3.82878,3.82065,3.82635,2640000.0
2007-04-13 06:23:00,3.81743,3.82882,3.81743,3.82882,4130000.0
2007-04-13 06:24:00,3.82646,3.82933,3.82464,3.82657,4140000.0
2007-04-13 06:25:00,3.82847,3.82847,3.81747,3.82461,6760000.0
2007-04-13 06:26:00,3.83052,3.8306,3.82652,3.83048,3760000.0
2007-04-13 06:27:00,3.83128,3.83525,3.82246,3.83254,4880000.0
2007-04-13 06:28:00,3.82948,3.82948,3.81665,3.82074,3760000.0
2007-04-13 06:30:00,3.82614,3.83068,3.82113,3.82902,4510000.0
2007-04-13 06:31:00,3.82038,3.82982,3.82038,3.82937,3030000.0
2007-04-13 06:33:00,3.80977,3.82359,3.80977,3.81759,3770000.0
2007-04-13 06:34:00,3.82556,3.83044,3.82528,3.82973,6010000.0
2007-04-13 06:35:00,3.8297,3.83022,3.82491,3.8296,3770000.0
2007-04-13 06:36:00,3.8287,3.83015,3.82465,3.82865,3400000.0
2007-04-13 06:37:00,3.82508,3.83034,3.82492,3.83034,4140000.0
2007-04-13 06:38:00,3.82048,3.82048,3.81522,3.81522,1880000.0
2007-04-13 06:39:00,3.83038,3.8317,3.82387,3.82587,4900000.0
2007-04-13 06:40:00,3.82829,3.82946,3.81938,3.82424,4510000.0
2007-04-13 06:41:00,3.82534,3.831,3.82518,3.82518,10150000.0
2007-04-13 06:43:00,3.82426,3.82741,3.81183,3.81183,3380000.0
2007-04-13 06:44:00,3.8264,3.83271,3.8264,3.83123,4880000.0
2007-04-13 06:45:00,3.82542,3.83115,3.82531,3.82531,9770000.0
2007-04-13 06:46:00,3.82592,3.8314,3.82358,3.82662,4880000.0
2007-04-13 06:47:00,3.82971,3.83042,3.82373,3.82373,4510000.0
2007-04-13 06:48:00,3.8299,3.82991,3.82059,3.82991,7880000.0
2007-04-13 06:49:00,3.82922,3.83071,3.825,3.82643,6010000.0
2007-04-13 06:50:00,3.82581,3.8316,3.82171,3.82433,7150000.0
2007-04-13 06:51:00,3.83044,3.83044,3.82555,3.82907,3010000.0
2007-04-13 06:52:00,3.82515,3.83069,3.82515,3.83069,3760000.0
2007-04-13 06:53:00,3.82487,3.82821,3.81777,3.82546,5640000.0
2007-04-13 06:54:00,3.82651,3.83022,3.82474,3.82489,6750000.0
2007-04-13 06:55:00,3.82746,3.82746,3.81636,3.81957,7880000.0
2007-04-13 06:56:00,3.82746,3.83289,3.82199,3.82199,3390000.0
2007-04-13 06:57:00,3.82905,3.83048,3.82515,3.82914,8250000.0
2007-04-13 06:58:00,3.82827,3.82974,3.82283,3.82462,4510000.0
2007-04-13 06:59:00,3.82295,3.82871,3.81923,3.82426,7500000.0
2007-04-13 07:00:00,3.82624,3.83584,3.822,3.83209,7880000.0
2007-04-13 07:01:00,3.82492,3.82871,3.82348,3.82467,6390000.0
2007-04-13 07:03:00,3.82559,3.82918,3.81807,3.8289,6750000.0
2007-04-13 07:05:00,3.82977,3.82977,3.82596,3.82596,2630000.0
2007-04-13 07:06:00,3.82932,3.83031,3.82,3.83031,9000000.0
2007-04-13 07:07:00,3.8264,3.82939,3.8264,3.82939,3380000.0
2007-04-13 07:08:00,3.82894,3.82894,3.81382,3.81382,3750000.0
2007-04-13 07:09:00,3.82948,3.83031,3.82948,3.83031,2260000.0
2007-04-13 07:10:00,3.83104,3.8325,3.82194,3.82725,5630000.0
2007-04-13 07:11:00,3.82849,3.82849,3.82386,3.82532,9010000.0
2007-04-13 07:12:00,3.82901,3.83036,3.826,3.826,3380000.0
2007-04-13 07:13:00,3.82895,3.82895,3.81572,3.8203,10130000.0
2007-04-13 07:14:00,3.82857,3.8287,3.8192,3.82562,6390000.0
2007-04-13 07:15:00,3.82966,3.83009,3.82456,3.82781,4890000.0
2007-04-13 07:16:00,3.8316,3.8316,3.82649,3.82959,4130000.0
2007-04-13 07:18:00,3.82894,3.82921,3.81947,3.82867,4140000.0
2007-04-13 07:19:00,3.82632,3.8303,3.81907,3.82986,5260000.0
2007-04-13 07:20:00,3.83,3.83127,3.82528,3.83074,7880000.0
2007-04-13 07:21:00,3.82459,3.82907,3.82318,3.82429,10880000.0
2007-04-13 07:23:00,3.82493,3.82752,3.81775,3.82243,5630000.0
2007-04-13 07:25:00,3.83273,3.83273,3.82558,3.82999,3770000.0
2007-04-13 07:26:00,3.8298,3.8298,3.82243,3.82443,6010000.0
2007-04-13 07:27:00,3.8231,3.82894,3.81929,3.82657,9760000.0
2007-04-13 07:28:00,3.82422,3.82951,3.82003,3.82516,9400000.0
2007-04-13 07:29:00,3.82803,3.82803,3.81563,3.81863,3760000.0
2007-04-13 07:30:00,3.83107,3.83342,3.82266,3.83057,9780000.0
2007-04-13 07:31:00,3.82921,3.82926,3.82454,3.82524,3380000.0
2007-04-13 07:32:00,3.82854,3.83011,3.82096,3.82875,4880000.0
2007-04-13 07:33:00,3.82908,3.83095,3.82381,3.8309,4150000.0
2007-04-13 07:34:00,3.82451,3.82837,3.81742,3.82815,4520000.0
2007-04-13 07:35:00,3.82565,3.83334,3.82193,3.83151,6010000.0
2007-04-13 07:36:00,3.82882,3.83057,3.82511,3.8289,4140000.0
2007-04-13 07:37:00,3.81927,3.82882,3.81927,3.82882,5630000.0
2007-04-13 07:38:00,3.83133,3.83212,3.82186,3.82431,7140000.0
2007-04-13 07:39:00,3.82936,3.83213,3.82642,3.83105,4880000.0
2007-04-13 07:40:00,3.83084,3.83381,3.82093,3.82093,7880000.0
2007-04-13 07:41:00,3.83072,3.83072,3.82462,3.82766,4880000.0
2007-04-13 07:42:00,3.82936,3.82964,3.82554,3.82962,3000000.0
2007-04-13 07:43:00,3.82434,3.8308,3.82205,3.82707,4510000.0
2007-04-13 07:44:00,3.82691,3.8287,3.81533,3.82021,6390000.0
2007-04-13 07:45:00,3.83109,3.83115,3.82155,3.82155,4890000.0
2007-04-13 07:46:00,3.82947,3.83123,3.82121,3.83019,4890000.0
2007-04-13 07:47:00,3.82905,3.83058,3.82534,3.82534,4890000.0
2007-04-13 07:48:00,3.83018,3.83059,3.82404,3.82538,5630000.0
2007-04-13 07:49:00,3.82911,3.83212,3.82569,3.8302,6020000.0
2007-04-13 07:50:00,3.8306,3.83162,3.82159,3.83074,5270000.0
2007-04-13 07:51:00,3.82976,3.83072,3.82517,3.82517,3380000.0
2007-04-13 07:52:00,3.82667,3.83054,3.82667,3.83054,3750000.0
2007-04-13 07:53:00,3.83046,3.83071,3.82612,3.83071,4150000.0
2007-04-13 07:54:00,3.83003,3.83003,3.81836,3.82883,6390000.0
2007-04-13 07:55:00,3.82885,3.83562,3.82288,3.82288,6010000.0
2007-04-13 07:56:00,3.82205,3.83188,3.82205,3.82692,7130000.0
2007-04-13 07:57:00,3.8308,3.8308,3.82046,3.82917,4880000.0
2007-04-13 07:58:00,3.82998,3.83387,3.82842,3.832,6010000.0
2007-04-13 07:59:00,3.83196,3.83196,3.81188,3.82056,6400000.0
2007-04-13 08:00:00,3.82576,3.83037,3.82176,3.82229,2640000.0
2007-04-13 08:01:00,3.82698,3.83121,3.82698,3.83027,3000000.0
2007-04-13 08:02:00,3.82816,3.83169,3.82643,3.83064,5260000.0
2007-04-13 08:03:00,3.8256,3.83044,3.8256,3.82879,4880000.0
2007-04-13 08:04:00,3.83158,3.83158,3.82032,3.82908,4510000.0
2007-04-13 08:05:00,3.82684,3.83354,3.82684,3.83182,4510000.0
2007-04-13 08:06:00,3.83054,3.83059,3.82639,3.83059,5630000.0
2007-04-13 08:07:00,3.8306,3.83139,3.82637,3.83032,5270000.0
2007-04-13 08:08:00,3.83053,3.83161,3.83052,3.83052,2250000.0
2007-04-13 08:09:00,3.82886,3.82886,3.81952,3.82023,8250000.0
2007-04-13 08:10:00,3.83111,3.83111,3.82017,3.82763,6770000.0
2007-04-13 08:11:00,3.82682,3.83095,3.82018,3.83023,5270000.0
2007-04-13 08:12:00,3.82315,3.82951,3.81925,3.82473,7150000.0
2007-04-13 08:13:00,3.83183,3.83183,3.82716,3.82744,3000000.0
2007-04-13 08:14:00,3.82781,3.83115,3.8208,3.83007,4520000.0
2007-04-13 08:15:00,3.82998,3.8308,3.81954,3.8255,6000000.0
2007-04-13 08:16:00,3.82516,3.82952,3.82367,3.82952,4880000.0
2007-04-13 08:17:00,3.82942,3.82995,3.82174,3.82174,3760000.0
2007-04-13 08:18:00,3.83059,3.83128,3.82113,3.83128,7880000.0
2007-04-13 08:19:00,3.82147,3.83167,3.81534,3.83019,7880000.0
2007-04-13 08:20:00,3.8248,3.83199,3.82099,3.83024,7130000.0
2007-04-13 08:21:00,3.83117,3.83231,3.82646,3.83064,7140000.0
2007-04-13 08:22:00,3.82671,3.83269,3.82156,3.83085,4140000.0
2007-04-13 08:23:00,3.83155,3.83235,3.82705,3.8287,5260000.0
2007-04-13 08:24:00,3.82889,3.82889,3.81351,3.82384,6390000.0
2007-04-13 08:25:00,3.83132,3.83191,3.824,3.82628,6760000.0
2007-04-13 08:26:00,3.82959,3.8319,3.82252,3.83069,5640000.0
2007-04-13 08:27:00,3.83173,3.83366,3.82498,3.8303,6770000.0
2007-04-13 08:28:00,3.82865,3.83369,3.8284,3.83073,6400000.0
2007-04-13 08:29:00,3.82667,3.82787,3.81964,3.81964,6390000.0
2007-04-13 08:30:00,3.83055,3.83311,3.82587,3.82718,4140000.0
2007-04-13 08:31:00,3.83003,3.83003,3.8242,3.82434,5630000.0
2007-04-13 08:32:00,3.8299,3.83076,3.82615,3.82923,4880000.0
2007-04-13 08:33:00,3.82608,3.83166,3.82276,3.82972,5640000.0
2007-04-13 08:34:00,3.82472,3.82973,3.81348,3.81348,3770000.0
2007-04-13 08:35:00,3.8262,3.83279,3.82327,3.82873,5630000.0
2007-04-13 08:36:00,3.83056,3.83338,3.82198,3.82239,5630000.0
2007-04-13 08:37:00,3.82921,3.83332,3.82256,3.82574,6400000.0
2007-04-13 08:38:00,3.83007,3.83007,3.82086,3.82883,6400000.0
2007-04-13 08:39:00,3.83182,3.83333,3.82649,3.8309,4890000.0
2007-04-13 08:40:00,3.82154,3.8315,3.82154,3.83114,4880000.0
2007-04-13 08:41:00,3.82124,3.83296,3.82124,3.82656,7510000.0
2007-04-13 08:42:00,3.83217,3.83246,3.82795,3.83113,6760000.0
2007-04-13 08:43:00,3.82767,3.83326,3.82767,3.82959,4510000.0
2007-04-13 08:44:00,3.82683,3.83188,3.82078,3.83188,11630000.0
2007-04-13 08:45:00,3.82383,3.82886,3.82256,3.82553,4880000.0
2007-04-13 08:46:00,3.83271,3.83326,3.82568,3.83195,6750000.0
2007-04-13 08:47:00,3.82873,3.8325,3.82277,3.83233,7140000.0
2007-04-13 08:48:00,3.82901,3.82939,3.82085,3.82085,7140000.0
2007-04-13 08:49:00,3.82629,3.83154,3.82453,3.82706,6390000.0
2007-04-13 08:50:00,3.82723,3.83114,3.81837,3.83114,5640000.0
2007-04-13 08:51:00,3.8321,3.83651,3.82872,3.83294,7130000.0
2007-04-13 08:52:00,3.83122,3.83845,3.82421,3.82599,6760000.0
2007-04-13 08:53:00,3.83247,3.8336,3.8234,3.83155,6760000.0
2007-04-13 08:54:00,3.82823,3.83013,3.82208,3.82822,5630000.0
2007-04-13 08:55:00,3.82802,3.83291,3.82161,3.83291,4890000.0
2007-04-13 08:56:00,3.83092,3.83317,3.8232,3.82732,6770000.0
2007-04-13 08:57:00,3.82758,3.83257,3.82398,3.82962,4510000.0
2007-04-13 08:58:00,3.8342,3.83507,3.82573,3.82939,4890000.0
2007-04-13 08:59:00,3.8308,3.83467,3.8249,3.8249,4890000.0
2007-04-13 09:00:00,3.82723,3.83241,3.8221,3.82643,7500000.0
2007-04-13 09:01:00,3.82524,3.83362,3.82524,3.83087,4510000.0
2007-04-13 09:02:00,3.825,3.83201,3.82341,3.82797,5660000.0
2007-04-13 09:03:00,3.82972,3.8337,3.82393,3.8241,5640000.0
2007-04-13 09:04:00,3.83431,3.83806,3.83118,3.83118,7130000.0
2007-04-13 09:05:00,3.83472,3.83619,3.8208,3.83619,7140000.0
2007-04-13 09:06:00,3.83619,3.83878,3.82833,3.83739,7140000.0
2007-04-13 09:07:00,3.83296,3.83883,3.82909,3.83819,7880000.0
2007-04-13 09:08:00,3.83553,3.83621,3.83055,3.83523,6390000.0
2007-04-13 09:09:00,3.83736,3.83736,3.83166,3.83166,6770000.0
2007-04-13 09:10:00,3.83598,3.83745,3.82297,3.83588,7880000.0
2007-04-13 09:11:00,3.83204,3.83577,3.8264,3.83451,5260000.0
2007-04-13 09:12:00,3.8371,3.83732,3.82782,3.83214,6400000.0
2007-04-13 09:13:00,3.82776,3.83849,3.82776,3.82892,5630000.0
2007-04-13 09:14:00,3.83143,3.83882,3.8262,3.83575,15780000.0
2007-04-13 09:15:00,3.83544,3.83667,3.82741,3.82901,5260000.0
2007-04-13 09:16:00,3.83426,3.8368,3.83426,3.83594,2630000.0
2007-04-13 09:17:00,3.83585,3.83587,3.82472,3.83351,6010000.0
2007-04-13 09:18:00,3.83476,3.83745,3.82672,3.83191,6010000.0
2007-04-13 09:19:00,3.83163,3.8371,3.82757,3.8371,6010000.0
2007-04-13 09:20:00,3.83618,3.83827,3.82829,3.83667,6030000.0
2007-04-13 09:21:00,3.83746,3.83862,3.82902,3.83428,6010000.0
2007-04-13 09:22:00,3.83905,3.83905,3.83096,3.83096,5650000.0
2007-04-13 09:23:00,3.83801,3.83959,3.83189,3.83499,6390000.0
2007-04-13 09:24:00,3.83093,3.83971,3.83093,3.83906,6380000.0
2007-04-13 09:25:00,3.83903,3.83926,3.8337,3.8378,6000000.0
2007-04-13 09:26:00,3.83773,3.84058,3.83163,3.83935,5250000.0
2007-04-13 09:27:00,3.83693,3.8381,3.83127,3.83653,4510000.0
2007-04-13 09:28:00,3.83759,3.84043,3.83164,3.84043,6770000.0
2007-04-13 09:29:00,3.8379,3.83894,3.83452,3.83452,4130000.0
2007-04-13 09:30:00,3.84031,3.84056,3.83183,3.83788,6770000.0
2007-04-13 09:31:00,3.83701,3.84161,3.83476,3.8378,4890000.0
2007-04-13 09:32:00,3.82889,3.83762,3.8284,3.83762,4880000.0
2007-04-13 09:33:00,3.83772,3.83931,3.82891,3.83656,6010000.0
2007-04-13 09:34:00,3.83371,3.83798,3.83197,3.83389,7130000.0
2007-04-13 09:35:00,3.8317,3.83845,3.83127,3.83564,6760000.0
2007-04-13 09:36:00,3.83569,3.83701,3.83141,3.83141,5260000.0
2007-04-13 09:37:00,3.83788,3.83788,3.82983,3.83566,4890000.0
2007-04-13 09:38:00,3.83454,3.83454,3.82429,3.82922,6000000.0
2007-04-13 09:39:00,3.83584,3.83654,3.82727,3.83537,7510000.0
2007-04-13 09:40:00,3.83653,3.83831,3.83205,3.83632,7510000.0
2007-04-13 09:41:00,3.83358,3.83504,3.82478,3.83087,5260000.0
2007-04-13 09:42:00,3.83573,3.83637,3.83165,3.8347,5630000.0
2007-04-13 09:43:00,3.8356,3.83698,3.82677,3.8307,7510000.0
2007-04-13 09:44:00,3.83694,3.84021,3.83223,3.83758,12020000.0
2007-04-13 09:45:00,3.83722,3.83722,3.82752,3.83581,4510000.0
2007-04-13 09:46:00,3.83064,3.83494,3.82628,3.83064,4880000.0
2007-04-13 09:47:00,3.8344,3.83571,3.82858,3.83571,7510000.0
2007-04-13 09:48:00,3.83686,3.83686,3.82549,3.82549,4510000.0
2007-04-13 09:49:00,3.82546,3.83483,3.82546,3.83348,4510000.0
2007-04-13 09:50:00,3.82562,3.83776,3.82544,3.83532,7130000.0
2007-04-13 09:51:00,3.82983,3.83457,3.82509,3.83198,5260000.0
2007-04-13 09:52:00,3.83032,3.83458,3.83032,3.83278,4510000.0
2007-04-13 09:53:00,3.83263,3.8371,3.82612,3.82612,7140000.0
2007-04-13 09:54:00,3.83342,3.83342,3.82497,3.82497,4510000.0
2007-04-13 09:55:00,3.83505,3.83542,3.82536,3.82536,3770000.0
2007-04-13 09:56:00,3.83373,3.83517,3.82584,3.82819,5640000.0
2007-04-13 09:57:00,3.83617,3.83617,3.82514,3.83131,6020000.0
2007-04-13 09:58:00,3.82982,3.83723,3.82982,3.83509,5260000.0
2007-04-13 09:59:00,3.82851,3.84233,3.82851,3.83646,11650000.0
2007-04-13 10:00:00,3.83473,3.83559,3.82563,3.83145,5260000.0
2007-04-13 10:01:00,3.83005,3.83436,3.82936,3.83375,3770000.0
2007-04-13 10:02:00,3.83457,3.83495,3.8254,3.83404,7880000.0
2007-04-13 10:03:00,3.83477,3.83535,3.828,3.83433,6770000.0
2007-04-13 10:04:00,3.83373,3.83648,3.83032,3.83032,6390000.0
2007-04-13 10:05:00,3.83479,3.83479,3.82954,3.83039,5260000.0
2007-04-13 10:06:00,3.83423,3.83687,3.82691,3.8352,5630000.0
2007-04-13 10:07:00,3.83608,3.83749,3.82671,3.82671,5630000.0
2007-04-13 10:08:00,3.83445,3.83576,3.8302,3.83517,9760000.0
2007-04-13 10:09:00,3.83359,3.83431,3.82301,3.83431,6400000.0
2007-04-13 10:10:00,3.82578,3.83497,3.82544,3.83472,7140000.0
2007-04-13 10:11:00,3.83347,3.83565,3.82514,3.83565,10150000.0
2007-04-13 10:12:00,3.83495,3.83681,3.82928,3.83164,7500000.0
2007-04-13 10:13:00,3.83482,3.83526,3.82985,3.83363,6010000.0
2007-04-13 10:14:00,3.83281,3.83822,3.82788,3.83105,12400000.0
2007-04-13 10:15:00,3.83326,3.83539,3.82842,3.83526,7130000.0
2007-04-13 10:16:00,3.83621,3.83621,3.83049,3.83502,4510000.0
2007-04-13 10:17:00,3.83017,3.83401,3.82554,3.83123,5630000.0
2007-04-13 10:18:00,3.83015,3.8364,3.82519,3.83044,4140000.0
2007-04-13 10:19:00,3.83453,3.83559,3.82605,3.83255,5280000.0
2007-04-13 10:21:00,3.83354,3.8353,3.82952,3.8353,7880000.0
2007-04-13 10:22:00,3.83252,3.83484,3.82404,3.82988,6380000.0
2007-04-13 10:23:00,3.82633,3.83633,3.82633,3.83159,5250000.0
2007-04-13 10:24:00,3.82905,3.83495,3.82492,3.83495,7890000.0
2007-04-13 10:25:00,3.82664,3.83164,3.82664,3.8269,5260000.0
2007-04-13 10:26:00,3.83473,3.83643,3.82917,3.83029,7130000.0
2007-04-13 10:27:00,3.83505,3.83505,3.82618,3.83445,6000000.0
2007-04-13 10:28:00,3.83127,3.83652,3.83107,3.83107,4880000.0
2007-04-13 10:29:00,3.83132,3.83659,3.82522,3.83412,17640000.0
2007-04-13 10:30:00,3.83586,3.83597,3.82915,3.83489,7150000.0
2007-04-13 10:31:00,3.83428,3.83571,3.82229,3.83296,9030000.0
2007-04-13 10:32:00,3.83196,3.83457,3.82428,3.83457,5260000.0
2007-04-13 10:33:00,3.83116,3.83494,3.82583,3.83487,5630000.0
2007-04-13 10:34:00,3.83235,3.83379,3.82437,3.82536,7520000.0
2007-04-13 10:35:00,3.83049,3.83539,3.82897,3.83009,5260000.0
2007-04-13 10:36:00,3.83492,3.83492,3.82909,3.83379,6380000.0
2007-04-13 10:37:00,3.83477,3.83543,3.82979,3.83543,7140000.0
2007-04-13 10:38:00,3.8306,3.83431,3.8295,3.83199,6380000.0
2007-04-13 10:39:00,3.82968,3.83551,3.82562,3.83551,5270000.0
2007-04-13 10:40:00,3.83428,3.83428,3.82599,3.83428,4880000.0
2007-04-13 10:41:00,3.83065,3.83406,3.82458,3.83406,5260000.0
2007-04-13 10:42:00,3.8296,3.83506,3.82545,3.82853,6010000.0
2007-04-13 10:43:00,3.8319,3.84079,3.82743,3.83049,7130000.0
2007-04-13 10:44:00,3.83077,3.83673,3.83077,3.83329,6010000.0
2007-04-13 10:45:00,3.83485,3.83591,3.82891,3.835,5650000.0
2007-04-13 10:46:00,3.83636,3.83636,3.82725,3.83544,4140000.0
2007-04-13 10:47:00,3.83249,3.83686,3.83249,3.83686,3400000.0
2007-04-13 10:48:00,3.8364,3.83653,3.82511,3.83088,6020000.0
2007-04-13 10:49:00,3.8376,3.83827,3.83134,3.8362,5260000.0
2007-04-13 10:51:00,3.83614,3.83703,3.82735,3.83349,8250000.0
2007-04-13 10:52:00,3.83659,3.83659,3.83081,3.83176,5630000.0
2007-04-13 10:53:00,3.83819,3.84044,3.83012,3.83786,6380000.0
2007-04-13 10:54:00,3.83346,3.83697,3.82719,3.83695,5630000.0
2007-04-13 10:55:00,3.83217,3.83699,3.82955,3.83699,7880000.0
2007-04-13 10:56:00,3.83448,3.83822,3.82896,3.83149,7510000.0
2007-04-13 10:57:00,3.83788,3.83807,3.83078,3.83091,6020000.0
2007-04-13 10:58:00,3.83212,3.8365,3.82924,3.83617,6380000.0
2007-04-13 11:00:00,3.83612,3.83917,3.83217,3.83694,7880000.0
2007-04-13 11:01:00,3.83598,3.83673,3.83256,3.83673,4890000.0
2007-04-13 11:02:00,3.82742,3.83737,3.82535,3.82535,6020000.0
2007-04-13 11:03:00,3.83157,3.83701,3.82794,3.832,6760000.0
2007-04-13 11:04:00,3.83234,3.83821,3.82713,3.83287,4510000.0
2007-04-13 11:05:00,3.83163,3.83904,3.82764,3.83749,7130000.0
2007-04-13 11:06:00,3.83509,3.83648,3.82722,3.83561,7500000.0
2007-04-13 11:07:00,3.82731,3.83686,3.82731,3.83042,5630000.0
2007-04-13 11:08:00,3.8355,3.83718,3.82805,3.83575,6750000.0
2007-04-13 11:09:00,3.83594,3.83671,3.82739,3.83591,4890000.0
2007-04-13 11:10:00,3.83091,3.8368,3.82579,3.83265,6380000.0
2007-04-13 11:12:00,3.83593,3.8367,3.82606,3.83574,7140000.0
2007-04-13 11:13:00,3.83328,3.83643,3.8304,3.83589,4890000.0
2007-04-13 11:14:00,3.83419,3.83823,3.82744,3.83795,10530000.0
2007-04-13 11:15:00,3.83092,3.83673,3.82879,3.83673,5260000.0
2007-04-13 11:16:00,3.83101,3.83761,3.82734,3.83418,4890000.0
2007-04-13 11:17:00,3.83652,3.83708,3.83011,3.83019,4510000.0
2007-04-13 11:18:00,3.83527,3.83677,3.82734,3.83619,4880000.0
2007-04-13 11:19:00,3.83186,3.83697,3.83114,3.83674,4510000.0
2007-04-13 11:20:00,3.83194,3.83776,3.82694,3.83756,4510000.0
2007-04-13 11:21:00,3.83191,3.83665,3.82542,3.83604,8640000.0
2007-04-13 11:24:00,3.83282,3.84086,3.83045,3.83471,4140000.0
2007-04-13 11:25:00,3.83467,3.84074,3.83332,3.8392,5270000.0
2007-04-13 11:26:00,3.83446,3.83861,3.83332,3.83831,4140000.0
2007-04-13 11:27:00,3.83803,3.83803,3.83142,3.83735,6760000.0
2007-04-13 11:28:00,3.8349,3.84234,3.83196,3.83866,6020000.0
2007-04-13 11:29:00,3.83759,3.83759,3.82754,3.83556,6010000.0
2007-04-13 11:30:00,3.83745,3.83822,3.82912,3.82912,5640000.0
2007-04-13 11:31:00,3.83414,3.83857,3.83192,3.83857,4890000.0
2007-04-13 11:32:00,3.83842,3.8396,3.82986,3.83311,5630000.0
2007-04-13 11:33:00,3.839,3.84229,3.83279,3.83928,5640000.0
2007-04-13 11:36:00,3.83404,3.83974,3.83404,3.83875,6390000.0
2007-04-13 11:37:00,3.83621,3.83784,3.82653,3.83684,7140000.0
2007-04-13 11:38:00,3.83441,3.8404,3.83018,3.8389,6010000.0
2007-04-13 11:39:00,3.83162,3.83754,3.82471,3.83376,4140000.0
2007-04-13 11:40:00,3.83266,3.83794,3.8287,3.8287,4140000.0
2007-04-13 11:41:00,3.83784,3.83966,3.83221,3.83801,6010000.0
2007-04-13 11:42:00,3.83775,3.83908,3.83334,3.83334,4140000.0
2007-04-13 11:43:00,3.829,3.83834,3.82762,3.83757,7130000.0
2007-04-13 11:44:00,3.8349,3.83839,3.83087,3.83087,4890000.0
2007-04-13 11:45:00,3.83399,3.83965,3.83399,3.83863,4140000.0
2007-04-13 11:47:00,3.83335,3.84084,3.83335,3.84084,4890000.0
2007-04-13 11:48:00,3.83804,3.8381,3.82847,3.83726,5650000.0
2007-04-13 11:49:00,3.83578,3.83991,3.83289,3.83327,5640000.0
2007-04-13 11:50:00,3.83801,3.83801,3.82841,3.8337,6010000.0
2007-04-13 11:51:00,3.83947,3.83947,3.83463,3.83578,4520000.0
2007-04-13 11:52:00,3.83947,3.84029,3.83396,3.83785,4140000.0
2007-04-13 11:53:00,3.83886,3.83927,3.82907,3.82907,7510000.0
2007-04-13 11:54:00,3.83842,3.83842,3.83037,3.8327,6020000.0
2007-04-13 11:55:00,3.83272,3.83505,3.82807,3.83292,5260000.0
2007-04-13 11:56:00,3.83321,3.83757,3.83252,3.83467,4510000.0
2007-04-13 11:57:00,3.82913,3.83959,3.82913,3.8349,5270000.0
2007-04-13 11:58:00,3.83621,3.84005,3.83434,3.83491,6390000.0
2007-04-13 11:59:00,3.83884,3.84109,3.83432,3.83939,7520000.0
2007-04-13 12:00:00,3.83408,3.83912,3.83342,3.83829,4880000.0
2007-04-13 12:01:00,3.83448,3.84031,3.82957,3.83551,7140000.0
2007-04-13 12:02:00,3.83824,3.83997,3.8293,3.83949,7880000.0
2007-04-13 12:03:00,3.83431,3.84043,3.83431,3.839,4880000.0
2007-04-13 12:04:00,3.83948,3.83983,3.83425,3.83826,6380000.0
2007-04-13 12:05:00,3.83783,3.83799,3.83141,3.83799,5270000.0
2007-04-13 12:06:00,3.83041,3.84086,3.83041,3.83094,4140000.0
2007-04-13 12:07:00,3.83004,3.83983,3.82949,3.8341,4520000.0
2007-04-13 12:08:00,3.83363,3.83942,3.82837,3.83912,4880000.0
2007-04-13 12:09:00,3.83387,3.83942,3.83382,3.83382,5630000.0
2007-04-13 12:10:00,3.83916,3.84069,3.83442,3.83851,5260000.0
2007-04-13 12:11:00,3.84023,3.84023,3.82778,3.82778,4880000.0
2007-04-13 12:12:00,3.83822,3.83899,3.83373,3.83373,6760000.0
2007-04-13 12:13:00,3.83454,3.83901,3.83275,3.83417,4880000.0
2007-04-13 12:14:00,3.83864,3.84017,3.83016,3.83691,6400000.0
2007-04-13 12:15:00,3.82661,3.83953,3.82661,3.83953,4880000.0
2007-04-13 12:16:00,3.83709,3.83948,3.83382,3.83624,4140000.0
2007-04-13 12:17:00,3.83753,3.83938,3.83297,3.83301,4140000.0
2007-04-13 12:18:00,3.83373,3.83973,3.83058,3.83506,4890000.0
2007-04-13 12:19:00,3.83973,3.83973,3.83051,3.83425,4140000.0
2007-04-13 12:20:00,3.8383,3.83958,3.83354,3.83527,5260000.0
2007-04-13 12:21:00,3.83949,3.84093,3.83478,3.83925,6760000.0
2007-04-13 12:22:00,3.83397,3.84046,3.83397,3.83855,5260000.0
2007-04-13 12:23:00,3.83545,3.84072,3.83339,3.83483,4890000.0
2007-04-13 12:24:00,3.84164,3.84164,3.82948,3.82948,7140000.0
2007-04-13 12:25:00,3.83961,3.8398,3.82944,3.83563,10510000.0
2007-04-13 12:26:00,3.83674,3.84395,3.83225,3.83225,8270000.0
2007-04-13 12:27:00,3.83864,3.83894,3.82924,3.83894,4140000.0
2007-04-13 12:28:00,3.84017,3.8405,3.83416,3.83993,5630000.0
2007-04-13 12:29:00,3.8393,3.84003,3.83299,3.83935,5630000.0
2007-04-13 12:30:00,3.83972,3.84339,3.83359,3.84087,17660000.0
2007-04-13 12:31:00,3.83529,3.84059,3.83529,3.83955,5650000.0
2007-04-13 12:32:00,3.82859,3.83986,3.82859,3.83531,6390000.0
2007-04-13 12:33:00,3.84026,3.84047,3.83041,3.84047,4880000.0
2007-04-13 12:34:00,3.83485,3.84151,3.83473,3.84151,3770000.0
2007-04-13 12:35:00,3.83588,3.84102,3.83588,3.84102,4890000.0
2007-04-13 12:36:00,3.84074,3.84135,3.83037,3.83809,4510000.0
2007-04-13 12:37:00,3.83091,3.83982,3.83091,3.83472,4890000.0
2007-04-13 12:38:00,3.83588,3.84046,3.83483,3.84036,5260000.0
2007-04-13 12:39:00,3.83649,3.8425,3.83649,3.84051,4510000.0
2007-04-13 12:40:00,3.84033,3.84041,3.83535,3.84041,4510000.0
2007-04-13 12:41:00,3.83683,3.84175,3.83261,3.83919,5640000.0
2007-04-13 12:42:00,3.83584,3.84102,3.83163,3.84019,8270000.0
2007-04-13 12:43:00,3.83789,3.84016,3.83526,3.83542,6010000.0
2007-04-13 12:44:00,3.8376,3.83788,3.83201,3.83589,6390000.0
2007-04-13 12:45:00,3.83805,3.83909,3.82854,3.8344,5260000.0
2007-04-13 12:46:00,3.83872,3.84091,3.82836,3.83718,4890000.0
2007-04-13 12:47:00,3.83585,3.84069,3.83264,3.83607,4510000.0
2007-04-13 12:48:00,3.83462,3.83971,3.82989,3.83921,5260000.0
2007-04-13 12:49:00,3.83558,3.84097,3.82996,3.82996,5250000.0
2007-04-13 12:50:00,3.83918,3.8412,3.82968,3.8363,4880000.0
2007-04-13 12:51:00,3.83431,3.84075,3.83431,3.83885,5260000.0
2007-04-13 12:52:00,3.83931,3.83962,3.83348,3.83856,4520000.0
2007-04-13 12:53:00,3.83877,3.83908,3.82972,3.83908,4900000.0
2007-04-13 12:54:00,3.83805,3.84154,3.83131,3.84035,4890000.0
2007-04-13 12:55:00,3.8354,3.83844,3.83456,3.8374,4510000.0
2007-04-13 12:57:00,3.82849,3.83738,3.82734,3.83738,8660000.0
2007-04-13 12:58:00,3.83776,3.83962,3.83002,3.83775,6770000.0
2007-04-13 12:59:00,3.83884,3.83888,3.82861,3.83856,5630000.0
2007-04-13 13:00:00,3.83763,3.83931,3.83267,3.83931,7520000.0
2007-04-13 13:01:00,3.83608,3.83974,3.82868,3.8379,7520000.0
2007-04-13 13:02:00,3.83319,3.83769,3.82768,3.83641,4890000.0
2007-04-13 13:03:00,3.83598,3.84122,3.83113,3.84122,6780000.0
2007-04-13 13:04:00,3.8358,3.83935,3.82895,3.83503,4520000.0
2007-04-13 13:05:00,3.83802,3.83952,3.82997,3.83422,3020000.0
2007-04-13 13:06:00,3.83585,3.84,3.82853,3.82853,5630000.0
2007-04-13 13:07:00,3.83844,3.83845,3.83242,3.83242,4140000.0
2007-04-13 13:08:00,3.8378,3.83956,3.834,3.83798,4890000.0
2007-04-13 13:09:00,3.83407,3.83989,3.82873,3.8339,12780000.0
2007-04-13 13:10:00,3.83457,3.8405,3.83457,3.83915,5250000.0
2007-04-13 13:11:00,3.84022,3.84136,3.83128,3.8386,4880000.0
2007-04-13 13:12:00,3.83911,3.84052,3.83201,3.83647,7510000.0
2007-04-13 13:13:00,3.83596,3.83777,3.8262,3.83777,6760000.0
2007-04-13 13:14:00,3.83481,3.83872,3.82843,3.83805,9380000.0
2007-04-13 13:15:00,3.83979,3.84023,3.83502,3.84023,4510000.0
2007-04-13 13:16:00,3.83425,3.83948,3.82996,3.83613,6000000.0
2007-04-13 13:17:00,3.83596,3.8415,3.83209,3.83859,4890000.0
2007-04-13 13:18:00,3.84019,3.84031,3.83062,3.83988,6390000.0
2007-04-13 13:19:00,3.83461,3.84066,3.83073,3.84003,6380000.0
2007-04-13 13:20:00,3.83601,3.83663,3.82967,3.83396,3780000.0
2007-04-13 13:21:00,3.83961,3.83961,3.82988,3.83846,7510000.0
2007-04-13 13:22:00,3.83715,3.84118,3.83223,3.83597,5650000.0
2007-04-13 13:23:00,3.83919,3.83919,3.83163,3.83637,6390000.0
2007-04-13 13:24:00,3.83894,3.839,3.83324,3.83851,7130000.0
2007-04-13 13:25:00,3.83745,3.83945,3.82948,3.83867,6010000.0
2007-04-13 13:26:00,3.83969,3.8411,3.83518,3.83906,4520000.0
2007-04-13 13:27:00,3.83978,3.84007,3.83353,3.83457,6010000.0
2007-04-13 13:29:00,3.83852,3.83967,3.83373,3.83967,4510000.0
2007-04-13 13:30:00,3.83478,3.84077,3.83478,3.83872,7140000.0
2007-04-13 13:31:00,3.84068,3.84068,3.83548,3.83935,4880000.0
2007-04-13 13:32:00,3.83944,3.83944,3.83381,3.83915,5260000.0
2007-04-13 13:33:00,3.83709,3.84007,3.83014,3.83832,4880000.0
2007-04-13 13:34:00,3.8346,3.84023,3.8346,3.83947,5260000.0
2007-04-13 13:35:00,3.83778,3.83917,3.83006,3.83693,4890000.0
2007-04-13 13:36:00,3.83348,3.83807,3.82816,3.83807,6760000.0
2007-04-13 13:37:00,3.83974,3.84011,3.83036,3.83883,6390000.0
2007-04-13 13:38:00,3.8347,3.83826,3.82921,3.83321,7140000.0
2007-04-13 13:39:00,3.8386,3.8386,3.83014,3.83025,4140000.0
2007-04-13 13:40:00,3.82967,3.83987,3.82967,3.83917,7130000.0
2007-04-13 13:41:00,3.83886,3.83886,3.82908,3.82908,6380000.0
2007-04-13 13:42:00,3.83371,3.83731,3.8271,3.83731,6750000.0
2007-04-13 13:43:00,3.83398,3.83916,3.82892,3.83799,6010000.0
2007-04-13 13:44:00,3.83846,3.8394,3.82928,3.8336,9390000.0
2007-04-13 13:45:00,3.83314,3.83818,3.82984,3.83776,7140000.0
2007-04-13 13:46:00,3.83286,3.84036,3.83116,3.83937,9760000.0
2007-04-13 13:48:00,3.83174,3.83924,3.82891,3.83852,5270000.0
2007-04-13 13:50:00,3.83708,3.83895,3.82803,3.83769,7880000.0
2007-04-13 13:51:00,3.83944,3.83944,3.83367,3.83533,4880000.0
2007-04-13 13:52:00,3.83208,3.83723,3.8305,3.83104,6380000.0
2007-04-13 13:53:00,3.83445,3.84397,3.83218,3.83398,9760000.0
2007-04-13 13:54:00,3.83775,3.83809,3.82694,3.82898,14270000.0
2007-04-13 13:55:00,3.83793,3.83963,3.83286,3.83286,6760000.0
2007-04-13 13:56:00,3.83817,3.8396,3.83203,3.8396,3770000.0
2007-04-13 13:57:00,3.83459,3.83823,3.82875,3.83328,6750000.0
2007-04-13 13:58:00,3.83237,3.8405,3.83237,3.83865,5260000.0
2007-04-13 13:59:00,3.83586,3.83822,3.83138,3.8356,7510000.0
2007-04-13 14:00:00,3.83584,3.83945,3.83259,3.83902,4880000.0
2007-04-13 14:01:00,3.83269,3.83851,3.82729,3.83699,4880000.0
2007-04-13 14:02:00,3.83485,3.83485,3.82639,3.83061,6760000.0
2007-04-13 14:03:00,3.83519,3.83812,3.8285,3.83549,10170000.0
2007-04-13 14:04:00,3.83594,3.83765,3.82788,3.82788,3770000.0
2007-04-13 14:05:00,3.83021,3.83676,3.82697,3.83579,5630000.0
2007-04-13 14:06:00,3.83271,3.83294,3.82299,3.82895,9390000.0
2007-04-13 14:07:00,3.82992,3.83459,3.82417,3.82805,6760000.0
2007-04-13 14:08:00,3.83397,3.83397,3.83,3.83334,4880000.0
2007-04-13 14:09:00,3.82682,3.83223,3.82489,3.82843,5260000.0
2007-04-13 14:10:00,3.83454,3.83568,3.82888,3.82888,4520000.0
2007-04-13 14:11:00,3.82721,3.83394,3.82721,3.82992,5260000.0
2007-04-13 14:12:00,3.82894,3.83423,3.82481,3.83337,6390000.0
2007-04-13 14:13:00,3.83023,3.83425,3.82325,3.83425,6020000.0
2007-04-13 14:14:00,3.83461,3.83468,3.82425,3.83231,4880000.0
2007-04-13 14:15:00,3.8323,3.83473,3.82858,3.83168,9760000.0
2007-04-13 14:16:00,3.8339,3.83466,3.8234,3.83285,6390000.0
2007-04-13 14:17:00,3.8335,3.83492,3.82569,3.83438,6010000.0
2007-04-13 14:18:00,3.82984,3.83261,3.82545,3.83206,5270000.0
2007-04-13 14:19:00,3.83431,3.83508,3.82874,3.83198,4520000.0
2007-04-13 14:20:00,3.83485,3.83715,3.82841,3.83164,7880000.0
2007-04-13 14:21:00,3.83112,3.83535,3.83112,3.83489,2640000.0
2007-04-13 14:22:00,3.83049,3.83498,3.82574,3.82574,6770000.0
2007-04-13 14:23:00,3.82612,3.83493,3.82612,3.83493,6390000.0
2007-04-13 14:24:00,3.83135,3.83576,3.82623,3.83181,4510000.0
2007-04-13 14:25:00,3.83271,3.83653,3.82758,3.83121,6760000.0
2007-04-13 14:26:00,3.82977,3.83538,3.82818,3.8288,5260000.0
2007-04-13 14:27:00,3.83535,3.83535,3.82438,3.83363,6010000.0
2007-04-13 14:28:00,3.82828,3.83518,3.82828,3.83038,7510000.0
2007-04-13 14:29:00,3.83184,3.83293,3.82669,3.83293,4140000.0
2007-04-13 14:30:00,3.83207,3.83365,3.82599,3.83253,7150000.0
2007-04-13 14:31:00,3.82652,3.8323,3.82382,3.83175,6390000.0
2007-04-13 14:32:00,3.82272,3.83222,3.82031,3.82031,7890000.0
2007-04-13 14:33:00,3.82689,3.83387,3.82401,3.82811,7510000.0
2007-04-13 14:34:00,3.8278,3.83179,3.82652,3.83107,4140000.0
2007-04-13 14:35:00,3.82912,3.83203,3.82165,3.83203,5630000.0
2007-04-13 14:36:00,3.82763,3.83046,3.8253,3.82589,4510000.0
2007-04-13 14:37:00,3.82731,3.83183,3.8265,3.8265,3770000.0
2007-04-13 14:38:00,3.82845,3.8314,3.82478,3.82543,4140000.0
2007-04-13 14:39:00,3.83183,3.83226,3.82445,3.82445,5630000.0
2007-04-13 14:40:00,3.82761,3.83211,3.82666,3.82666,4140000.0
2007-04-13 14:41:00,3.82789,3.83105,3.82091,3.83029,4510000.0
2007-04-13 14:42:00,3.82929,3.82984,3.82165,3.82834,3770000.0
2007-04-13 14:43:00,3.82887,3.83304,3.82535,3.83093,5650000.0
2007-04-13 14:44:00,3.82842,3.82842,3.81839,3.82505,7530000.0
2007-04-13 14:45:00,3.82602,3.82791,3.81567,3.82755,7880000.0
2007-04-13 14:46:00,3.82593,3.82799,3.8181,3.82318,5640000.0
2007-04-13 14:47:00,3.82656,3.83037,3.81904,3.82641,6400000.0
2007-04-13 14:48:00,3.82646,3.82665,3.81827,3.82456,5630000.0
2007-04-13 14:49:00,3.82731,3.82731,3.82069,3.82421,6760000.0
2007-04-13 14:50:00,3.82235,3.82712,3.82105,3.82652,9020000.0
2007-04-13 14:51:00,3.82184,3.82656,3.82142,3.82142,5630000.0
2007-04-13 14:52:00,3.82664,3.82664,3.81657,3.81657,5260000.0
2007-04-13 14:53:00,3.82273,3.82627,3.81748,3.82627,7510000.0
2007-04-13 14:54:00,3.82033,3.82579,3.81718,3.82579,6380000.0
2007-04-13 14:55:00,3.82636,3.82636,3.8169,3.82255,6020000.0
2007-04-13 14:56:00,3.81635,3.82582,3.8163,3.8163,6010000.0
2007-04-13 14:57:00,3.82085,3.82554,3.81497,3.82554,7130000.0
2007-04-13 14:58:00,3.81624,3.82593,3.81479,3.81688,5260000.0
2007-04-13 14:59:00,3.82305,3.82471,3.81386,3.81605,12020000.0
2007-04-13 15:00:00,3.82699,3.82801,3.82254,3.82367,10510000.0
2007-04-13 15:01:00,3.82507,3.82551,3.81857,3.82504,7520000.0
2007-04-13 15:02:00,3.81921,3.825,3.81492,3.825,7510000.0
2007-04-13 15:03:00,3.81757,3.82491,3.81462,3.82474,4150000.0
2007-04-13 15:04:00,3.8213,3.8244,3.81349,3.82354,10130000.0
2007-04-13 15:05:00,3.81964,3.82689,3.81789,3.82689,5260000.0
2007-04-13 15:06:00,3.81917,3.82397,3.81199,3.82397,8260000.0
2007-04-13 15:07:00,3.81667,3.82642,3.81667,3.8247,4890000.0
2007-04-13 15:08:00,3.82503,3.82512,3.81992,3.81996,4890000.0
2007-04-13 15:09:00,3.8256,3.8256,3.81616,3.81616,6760000.0
2007-04-13 15:10:00,3.82509,3.82578,3.81619,3.82572,8250000.0
2007-04-13 15:11:00,3.82544,3.82597,3.81678,3.82248,5260000.0
2007-04-13 15:12:00,3.82097,3.82984,3.8173,3.8173,6760000.0
2007-04-13 15:13:00,3.82695,3.82695,3.81756,3.8191,4510000.0
2007-04-13 15:14:00,3.82557,3.82682,3.81701,3.82448,14640000.0
2007-04-13 15:15:00,3.81791,3.82377,3.81791,3.82307,4880000.0
2007-04-13 15:16:00,3.82055,3.82616,3.81625,3.82609,5260000.0
2007-04-13 15:17:00,3.82588,3.82752,3.82174,3.82523,6390000.0
2007-04-13 15:18:00,3.82642,3.82672,3.81609,3.82468,6020000.0
2007-04-13 15:19:00,3.81629,3.82497,3.81545,3.82189,4880000.0
2007-04-13 15:20:00,3.82047,3.82768,3.82047,3.82768,5260000.0
2007-04-13 15:21:00,3.82101,3.82446,3.81413,3.82119,8640000.0
2007-04-13 15:22:00,3.82818,3.82818,3.82195,3.82594,4880000.0
2007-04-13 15:23:00,3.82724,3.82735,3.81842,3.8256,7880000.0
2007-04-13 15:24:00,3.82285,3.82797,3.81638,3.8246,6020000.0
2007-04-13 15:25:00,3.82428,3.83268,3.82052,3.82749,7880000.0
2007-04-13 15:26:00,3.82566,3.82716,3.81672,3.82663,6760000.0
2007-04-13 15:27:00,3.82178,3.82571,3.8135,3.82162,9770000.0
2007-04-13 15:28:00,3.82539,3.82752,3.82037,3.82722,6380000.0
2007-04-13 15:29:00,3.82826,3.82827,3.81902,3.81902,5260000.0
2007-04-13 15:30:00,3.82777,3.82777,3.82185,3.82227,7900000.0
2007-04-13 15:31:00,3.82386,3.82725,3.81777,3.82053,7880000.0
2007-04-13 15:32:00,3.82577,3.82632,3.81899,3.82632,5250000.0
2007-04-13 15:33:00,3.82744,3.8278,3.82057,3.82751,4880000.0
2007-04-13 15:34:00,3.82581,3.82581,3.8209,3.82249,5630000.0
2007-04-13 15:35:00,3.82289,3.82921,3.82162,3.82162,6390000.0
2007-04-13 15:36:00,3.82661,3.82751,3.81764,3.8268,6390000.0
2007-04-13 15:37:00,3.82678,3.82761,3.8178,3.8178,5630000.0
2007-04-13 15:38:00,3.82226,3.8271,3.81659,3.82704,6020000.0
2007-04-13 15:39:00,3.82629,3.82631,3.82131,3.82631,4890000.0
2007-04-13 15:40:00,3.82656,3.82773,3.8182,3.82681,6760000.0
2007-04-13 15:41:00,3.8234,3.82721,3.81502,3.82721,8650000.0
2007-04-13 15:42:00,3.82279,3.83044,3.8223,3.8223,5260000.0
2007-04-13 15:43:00,3.81708,3.82714,3.81708,3.82544,3770000.0
2007-04-13 15:44:00,3.82433,3.82922,3.81878,3.82718,7140000.0
2007-04-13 15:45:00,3.82239,3.826,3.81649,3.826,4510000.0
2007-04-13 15:46:00,3.82205,3.82696,3.81594,3.82521,4510000.0
2007-04-13 15:48:00,3.8216,3.82579,3.8189,3.82369,6390000.0
2007-04-13 15:49:00,3.82125,3.82632,3.81764,3.82057,4140000.0
2007-04-13 15:50:00,3.82589,3.82589,3.8184,3.8255,4150000.0
2007-04-13 15:51:00,3.82049,3.82655,3.81907,3.82309,6770000.0
2007-04-13 15:52:00,3.82233,3.82621,3.81991,3.82621,6010000.0
2007-04-13 15:53:00,3.81766,3.82526,3.81438,3.82061,8250000.0
2007-04-13 15:54:00,3.82187,3.82536,3.81875,3.82107,7510000.0
2007-04-13 15:56:00,3.82557,3.82621,3.82282,3.82452,5260000.0
2007-04-13 15:57:00,3.82502,3.82549,3.81346,3.82428,6760000.0
2007-04-13 15:58:00,3.82487,3.82584,3.82198,3.82389,8250000.0
2007-04-13 15:59:00,3.82007,3.82321,3.81607,3.82225,10890000.0
2007-04-13 16:00:00,3.82311,3.82311,3.81757,3.82216,5630000.0
2007-04-13 16:01:00,3.81901,3.82372,3.81251,3.81793,9390000.0
2007-04-13 16:02:00,3.81789,3.82278,3.81789,3.82274,5630000.0
2007-04-13 16:03:00,3.81819,3.82319,3.81819,3.82121,5630000.0
2007-04-13 16:04:00,3.81739,3.82167,3.8114,3.82124,6010000.0
2007-04-13 16:05:00,3.81624,3.82111,3.81586,3.82039,6010000.0
2007-04-13 16:06:00,3.82075,3.82146,3.8163,3.81727,4890000.0
2007-04-13 16:07:00,3.82143,3.82193,3.81682,3.82193,4880000.0
2007-04-13 16:08:00,3.81937,3.82334,3.81372,3.82247,6020000.0
2007-04-13 16:09:00,3.82012,3.82457,3.81925,3.81928,6400000.0
2007-04-13 16:10:00,3.82292,3.82382,3.81154,3.82257,11270000.0
2007-04-13 16:11:00,3.82303,3.82303,3.81752,3.82193,6400000.0
2007-04-13 16:12:00,3.81582,3.82326,3.81549,3.82222,8260000.0
2007-04-13 16:13:00,3.82178,3.82449,3.81945,3.82439,6010000.0
2007-04-13 16:14:00,3.82216,3.82245,3.81182,3.82169,3770000.0
2007-04-13 16:15:00,3.82051,3.82247,3.81623,3.81623,5250000.0
2007-04-13 16:16:00,3.82308,3.82308,3.81173,3.81173,4510000.0
2007-04-13 16:17:00,3.81881,3.82281,3.81718,3.82226,5250000.0
2007-04-13 16:18:00,3.8171,3.82226,3.81089,3.8207,9760000.0
2007-04-13 16:19:00,3.82143,3.82195,3.81849,3.82158,5260000.0
2007-04-13 16:20:00,3.81619,3.82397,3.81397,3.82023,6760000.0
2007-04-13 16:21:00,3.82189,3.82189,3.81566,3.81631,6010000.0
2007-04-13 16:22:00,3.81943,3.82147,3.81247,3.82103,4880000.0
2007-04-13 16:23:00,3.8215,3.82171,3.82026,3.821,7500000.0
2007-04-13 16:24:00,3.81237,3.82338,3.81198,3.81622,7140000.0
2007-04-13 16:25:00,3.82076,3.82215,3.81633,3.822,4510000.0
2007-04-13 16:26:00,3.82182,3.82182,3.81271,3.82047,5260000.0
2007-04-13 16:27:00,3.81592,3.82121,3.80872,3.82026,12020000.0
2007-04-13 16:28:00,3.82219,3.8239,3.81831,3.82131,7510000.0
2007-04-13 16:29:00,3.82235,3.82235,3.81611,3.81842,5630000.0
2007-04-13 16:30:00,3.82158,3.82271,3.8165,3.82098,6390000.0
2007-04-13 16:31:00,3.82073,3.82139,3.81335,3.81627,11640000.0
2007-04-13 16:32:00,3.81249,3.82245,3.81232,3.82245,4880000.0
2007-04-13 16:33:00,3.81667,3.82237,3.81667,3.82237,4140000.0
2007-04-13 16:34:00,3.82187,3.82187,3.80849,3.81742,3380000.0
2007-04-13 16:35:00,3.82117,3.82236,3.81211,3.81211,12400000.0
2007-04-13 16:36:00,3.82231,3.82315,3.81345,3.81345,5660000.0
2007-04-13 16:37:00,3.81522,3.82229,3.81522,3.81818,5260000.0
2007-04-13 16:38:00,3.81722,3.82319,3.81431,3.82241,9780000.0
2007-04-13 16:39:00,3.81769,3.8227,3.81415,3.8227,6020000.0
2007-04-13 16:40:00,3.82263,3.82297,3.81292,3.82297,5630000.0
2007-04-13 16:41:00,3.81779,3.82603,3.81412,3.82437,5650000.0
2007-04-13 16:42:00,3.81161,3.82117,3.81161,3.81847,2640000.0
2007-04-13 16:43:00,3.81644,3.82238,3.81635,3.82235,4880000.0
2007-04-13 16:44:00,3.81852,3.82259,3.81341,3.82259,6390000.0
2007-04-13 16:45:00,3.82013,3.82147,3.81252,3.81862,6390000.0
2007-04-13 16:46:00,3.82006,3.82517,3.81483,3.81729,7880000.0
2007-04-13 16:47:00,3.8184,3.82456,3.81692,3.81798,5280000.0
2007-04-13 16:48:00,3.81283,3.82364,3.81283,3.821,4880000.0
2007-04-13 16:49:00,3.8209,3.82351,3.81221,3.82036,7150000.0
2007-04-13 16:50:00,3.82299,3.82299,3.8175,3.8214,3770000.0
2007-04-13 16:51:00,3.82093,3.82126,3.81111,3.81946,6020000.0
2007-04-13 16:52:00,3.81311,3.82311,3.81203,3.82142,7150000.0
2007-04-13 16:53:00,3.82205,3.82205,3.81704,3.81704,6000000.0
2007-04-13 16:54:00,3.82278,3.82278,3.81807,3.81883,7140000.0
2007-04-13 16:55:00,3.82225,3.82259,3.81642,3.81642,4890000.0
2007-04-13 16:56:00,3.82227,3.823,3.81369,3.82137,6760000.0
2007-04-13 16:57:00,3.81837,3.82217,3.81159,3.81159,5250000.0
2007-04-13 16:58:00,3.81596,3.82312,3.81596,3.82035,6760000.0
2007-04-13 16:59:00,3.82047,3.82085,3.81072,3.82085,10140000.0
2007-04-13 17:00:00,3.82183,3.82183,3.81219,3.81219,7890000.0
2007-04-13 17:01:00,3.81782,3.82015,3.81187,3.81894,6010000.0
2007-04-13 17:02:00,3.81453,3.82092,3.81413,3.81619,6380000.0
2007-04-13 17:03:00,3.81708,3.82023,3.81189,3.81666,4880000.0
2007-04-13 17:04:00,3.81739,3.8216,3.81119,3.81511,5640000.0
2007-04-13 17:05:00,3.81696,3.82246,3.81641,3.81691,5260000.0
2007-04-13 17:06:00,3.82217,3.82438,3.81376,3.82077,7140000.0
2007-04-13 17:07:00,3.82282,3.8232,3.81215,3.82258,7140000.0
2007-04-13 17:08:00,3.8165,3.82363,3.81127,3.82224,5640000.0
2007-04-13 17:09:00,3.82313,3.82377,3.81314,3.81327,5290000.0
2007-04-13 17:10:00,3.82253,3.82262,3.81354,3.82214,5630000.0
2007-04-13 17:11:00,3.81872,3.82529,3.81509,3.81998,6020000.0
2007-04-13 17:12:00,3.82258,3.82259,3.81623,3.8181,6380000.0
2007-04-13 17:13:00,3.82344,3.82422,3.81817,3.82086,5260000.0
2007-04-13 17:14:00,3.81884,3.82241,3.8148,3.82095,11280000.0
2007-04-13 17:15:00,3.8235,3.82404,3.81626,3.82052,10530000.0
2007-04-13 17:16:00,3.82249,3.82309,3.81512,3.82157,4520000.0
2007-04-13 17:17:00,3.82335,3.82378,3.81721,3.81721,6010000.0
2007-04-13 17:18:00,3.82272,3.82272,3.81155,3.81208,4140000.0
2007-04-13 17:19:00,3.81249,3.82087,3.81249,3.82031,4890000.0
2007-04-13 17:20:00,3.82187,3.82412,3.8147,3.82211,4880000.0
2007-04-13 17:21:00,3.8219,3.82411,3.81398,3.81959,6760000.0
2007-04-13 17:22:00,3.81711,3.82242,3.8125,3.82242,11650000.0
2007-04-13 17:23:00,3.82213,3.82213,3.81426,3.82194,4890000.0
2007-04-13 17:24:00,3.81654,3.82092,3.81273,3.82081,10150000.0
2007-04-13 17:25:00,3.81814,3.82516,3.8141,3.8141,7140000.0
2007-04-13 17:26:00,3.82322,3.82322,3.81729,3.82277,6380000.0
2007-04-13 17:27:00,3.81728,3.82397,3.81382,3.81629,4510000.0
2007-04-13 17:28:00,3.8193,3.81964,3.81046,3.81817,6770000.0
2007-04-13 17:29:00,3.82087,3.8226,3.81153,3.82165,7510000.0
2007-04-13 17:30:00,3.82141,3.82174,3.8086,3.81107,6010000.0
2007-04-13 17:31:00,3.82137,3.82276,3.81306,3.81306,7140000.0
2007-04-13 17:32:00,3.81725,3.82214,3.81725,3.82074,7510000.0
2007-04-13 17:33:00,3.82097,3.82593,3.81638,3.82171,10540000.0
2007-04-13 17:34:00,3.81282,3.82119,3.81282,3.81694,5250000.0
2007-04-13 17:35:00,3.82098,3.82306,3.81311,3.82302,10130000.0
2007-04-13 17:36:00,3.81762,3.82209,3.81298,3.81577,5250000.0
2007-04-13 17:37:00,3.81733,3.82328,3.81438,3.8162,6760000.0
2007-04-13 17:38:00,3.8164,3.82746,3.81228,3.82309,14290000.0
2007-04-13 17:39:00,3.81696,3.82184,3.81583,3.82075,4900000.0
2007-04-13 17:40:00,3.81764,3.82267,3.81001,3.81001,9040000.0
2007-04-13 17:41:00,3.82224,3.82237,3.81245,3.8173,6010000.0
2007-04-13 17:42:00,3.81268,3.82191,3.81102,3.81792,11280000.0
2007-04-13 17:43:00,3.81651,3.8206,3.81082,3.81708,13900000.0
2007-04-13 17:44:00,3.81537,3.82238,3.81537,3.81677,4880000.0
2007-04-13 17:45:00,3.8176,3.82148,3.81279,3.82148,8270000.0
2007-04-13 17:46:00,3.81875,3.82464,3.81705,3.82237,4150000.0
2007-04-13 17:47:00,3.82098,3.82133,3.81335,3.81983,3770000.0
2007-04-13 17:48:00,3.82164,3.82164,3.81534,3.816,4510000.0
2007-04-13 17:49:00,3.82057,3.82172,3.8162,3.81974,5250000.0
2007-04-13 17:50:00,3.81369,3.82354,3.81369,3.81872,7140000.0
2007-04-13 17:51:00,3.81738,3.82343,3.81358,3.82343,7880000.0
2007-04-13 17:52:00,3.82129,3.82174,3.81619,3.81988,6020000.0
2007-04-13 17:53:00,3.82238,3.8234,3.81747,3.82235,6380000.0
2007-04-13 17:54:00,3.81932,3.82139,3.8117,3.82138,6380000.0
2007-04-13 17:55:00,3.81827,3.82262,3.81288,3.82262,7900000.0
2007-04-13 17:56:00,3.81918,3.82116,3.80913,3.81929,6760000.0
2007-04-13 17:57:00,3.8165,3.82172,3.81233,3.81628,7910000.0
2007-04-13 17:58:00,3.81176,3.82233,3.81176,3.82042,9020000.0
2007-04-13 17:59:00,3.81904,3.82069,3.81132,3.81969,11270000.0
2007-04-13 18:00:00,3.82092,3.8226,3.81247,3.81636,13530000.0
2007-04-13 18:01:00,3.82128,3.82191,3.81492,3.81492,4140000.0
2007-04-13 18:02:00,3.82061,3.822,3.81159,3.82135,9780000.0
2007-04-13 18:03:00,3.82297,3.82375,3.81346,3.81346,4150000.0
2007-04-13 18:04:00,3.8203,3.82251,3.813,3.81717,6760000.0
2007-04-13 18:05:00,3.81695,3.82172,3.81629,3.81639,4510000.0
2007-04-13 18:08:00,3.81652,3.82263,3.81354,3.82215,7140000.0
2007-04-13 18:09:00,3.82017,3.8219,3.81742,3.82177,4880000.0
2007-04-13 18:10:00,3.8232,3.8232,3.81388,3.82146,5260000.0
2007-04-13 18:11:00,3.82129,3.82129,3.81473,3.8165,4140000.0
2007-04-13 18:12:00,3.82176,3.82192,3.81206,3.81915,9780000.0
2007-04-13 18:13:00,3.82144,3.82144,3.81592,3.81612,4510000.0
2007-04-13 18:14:00,3.81975,3.82134,3.81165,3.81979,10890000.0
2007-04-13 18:15:00,3.81902,3.82079,3.8142,3.82079,4140000.0
2007-04-13 18:16:00,3.8178,3.82121,3.81127,3.82121,6020000.0
2007-04-13 18:17:00,3.82222,3.82222,3.81647,3.82097,4880000.0
2007-04-13 18:18:00,3.81962,3.82196,3.81218,3.81891,4890000.0
2007-04-13 18:19:00,3.8179,3.82459,3.815,3.81892,6020000.0
2007-04-13 18:20:00,3.81669,3.82116,3.81514,3.81514,4880000.0
2007-04-13 18:21:00,3.81237,3.82276,3.81237,3.81731,6020000.0
2007-04-13 18:22:00,3.82268,3.82316,3.81525,3.82158,6020000.0
2007-04-13 18:23:00,3.82266,3.82379,3.81841,3.82155,4130000.0
2007-04-13 18:24:00,3.81128,3.82103,3.80896,3.82103,4890000.0
2007-04-13 18:25:00,3.82247,3.82265,3.8175,3.82265,6380000.0
2007-04-13 18:26:00,3.8227,3.82548,3.81518,3.81812,8290000.0
2007-04-13 18:27:00,3.81611,3.82317,3.81611,3.81945,4880000.0
2007-04-13 18:28:00,3.81512,3.82876,3.81512,3.82407,4530000.0
2007-04-13 18:29:00,3.82207,3.82207,3.81208,3.82059,7140000.0
2007-04-13 18:30:00,3.82258,3.82328,3.81619,3.82273,6020000.0
2007-04-13 18:31:00,3.81844,3.82222,3.81433,3.82206,4510000.0
2007-04-13 18:32:00,3.82137,3.82495,3.817,3.81954,6000000.0
2007-04-13 18:33:00,3.82202,3.8224,3.81613,3.8224,6770000.0
2007-04-13 18:34:00,3.81813,3.82429,3.81534,3.81828,6390000.0
2007-04-13 18:35:00,3.81699,3.82356,3.8168,3.82132,4140000.0
2007-04-13 18:36:00,3.82269,3.82508,3.81781,3.81791,5270000.0
2007-04-13 18:37:00,3.81547,3.82184,3.81214,3.81731,11640000.0
2007-04-13 18:38:00,3.81636,3.82157,3.81636,3.82131,5630000.0
2007-04-13 18:39:00,3.82176,3.82176,3.81476,3.82142,6020000.0
2007-04-13 18:40:00,3.8135,3.82242,3.81147,3.81147,4140000.0
2007-04-13 18:41:00,3.82225,3.82239,3.81293,3.82239,4880000.0
2007-04-13 18:42:00,3.82063,3.82181,3.81281,3.82011,7880000.0
2007-04-13 18:43:00,3.82281,3.82336,3.81365,3.81365,4890000.0
2007-04-13 18:44:00,3.8217,3.8228,3.8158,3.82258,5280000.0
2007-04-13 18:45:00,3.82274,3.823,3.81336,3.81336,6770000.0
2007-04-13 18:46:00,3.81901,3.82419,3.81168,3.81958,7140000.0
2007-04-13 18:47:00,3.81788,3.82085,3.81307,3.81307,5630000.0
2007-04-13 18:48:00,3.81777,3.81813,3.81305,3.81328,4520000.0
2007-04-13 18:49:00,3.81244,3.81806,3.80891,3.80891,2640000.0
2007-04-13 18:50:00,3.81714,3.8172,3.81066,3.81616,4900000.0
2007-04-13 18:51:00,3.81255,3.8182,3.80915,3.80915,4140000.0
2007-04-13 18:52:00,3.81377,3.82095,3.81121,3.81963,7520000.0
2007-04-13 18:53:00,3.81677,3.8189,3.80914,3.80914,7530000.0
2007-04-13 18:54:00,3.81818,3.8193,3.81357,3.81612,9020000.0
2007-04-13 18:55:00,3.81742,3.81889,3.8116,3.81731,6390000.0
2007-04-13 18:56:00,3.81841,3.81858,3.80894,3.81173,3750000.0
2007-04-13 18:57:00,3.81882,3.8189,3.80994,3.81387,4140000.0
2007-04-13 18:58:00,3.81708,3.81995,3.80946,3.81728,6400000.0
2007-04-13 18:59:00,3.81369,3.81897,3.812,3.81367,6390000.0
2007-04-13 19:00:00,3.82078,3.82078,3.8097,3.81425,9400000.0
2007-04-13 19:02:00,3.81865,3.81865,3.81392,3.81742,4510000.0
2007-04-13 19:03:00,3.80871,3.81822,3.80673,3.81734,4140000.0
2007-04-13 19:04:00,3.81624,3.81764,3.80807,3.81227,7130000.0
2007-04-13 19:05:00,3.81268,3.81731,3.80989,3.81731,6400000.0
2007-04-13 19:06:00,3.81756,3.81805,3.81066,3.81537,7140000.0
2007-04-13 19:07:00,3.81928,3.82102,3.81188,3.82003,4880000.0
2007-04-13 19:08:00,3.81772,3.81772,3.80706,3.81271,4890000.0
2007-04-13 19:09:00,3.8188,3.81902,3.81316,3.81821,4150000.0
2007-04-13 19:10:00,3.81812,3.82111,3.81276,3.81844,5640000.0
2007-04-13 19:11:00,3.81842,3.82003,3.81478,3.81478,3750000.0
2007-04-13 19:12:00,3.81841,3.82112,3.81606,3.81693,4140000.0
2007-04-13 19:15:00,3.81955,3.8201,3.81134,3.81422,5270000.0
2007-04-13 19:16:00,3.81835,3.81855,3.80908,3.81356,4520000.0
2007-04-13 19:17:00,3.81106,3.82173,3.81106,3.82016,6390000.0
2007-04-13 19:18:00,3.81419,3.81959,3.81087,3.81942,7140000.0
2007-04-13 19:19:00,3.81917,3.82053,3.81503,3.81512,4890000.0
2007-04-13 19:20:00,3.81847,3.81847,3.80953,3.81579,7140000.0
2007-04-13 19:21:00,3.81893,3.81893,3.80913,3.81343,4140000.0
2007-04-13 19:23:00,3.81322,3.81788,3.81248,3.81684,7140000.0
2007-04-13 19:24:00,3.81742,3.81882,3.81179,3.81882,5260000.0
2007-04-13 19:25:00,3.81951,3.8233,3.81054,3.82047,4520000.0
2007-04-13 19:26:00,3.81328,3.81919,3.81264,3.81719,5630000.0
2007-04-13 19:27:00,3.81404,3.81985,3.81404,3.81425,4880000.0
2007-04-13 19:28:00,3.81889,3.81889,3.81371,3.81371,4140000.0
2007-04-13 19:29:00,3.81862,3.81933,3.80972,3.81903,5650000.0
2007-04-13 19:30:00,3.8125,3.8173,3.80604,3.80802,5650000.0
2007-04-13 19:31:00,3.82086,3.82153,3.81384,3.81384,4510000.0
2007-04-13 19:32:00,3.80922,3.81846,3.80922,3.81188,4890000.0
2007-04-13 19:33:00,3.81735,3.8187,3.81335,3.81745,5260000.0
2007-04-13 19:34:00,3.81704,3.81786,3.80775,3.81251,4510000.0
2007-04-13 19:35:00,3.81355,3.81446,3.8092,3.80921,4140000.0
2007-04-13 19:36:00,3.81451,3.81925,3.81354,3.81463,4510000.0
2007-04-13 19:37:00,3.81812,3.81862,3.80922,3.80922,5260000.0
2007-04-13 19:38:00,3.81962,3.81962,3.81077,3.81414,5260000.0
2007-04-13 19:39:00,3.81592,3.82143,3.81013,3.81753,4550000.0
2007-04-13 19:40:00,3.81779,3.81938,3.81347,3.81768,5260000.0
2007-04-13 19:41:00,3.81548,3.81805,3.80822,3.81266,4510000.0
2007-04-13 19:42:00,3.80841,3.81786,3.80841,3.81786,5270000.0
2007-04-13 19:43:00,3.81325,3.82066,3.8127,3.81531,5270000.0
2007-04-13 19:44:00,3.81236,3.81806,3.81185,3.81739,7890000.0
2007-04-13 19:46:00,3.82048,3.82134,3.81289,3.82134,6020000.0
2007-04-13 19:47:00,3.81974,3.82085,3.81312,3.82085,5630000.0
2007-04-13 19:48:00,3.81929,3.81996,3.81464,3.81876,5630000.0
2007-04-13 19:49:00,3.81427,3.81768,3.81167,3.81344,4510000.0
2007-04-13 19:50:00,3.81689,3.81739,3.80885,3.80885,4510000.0
2007-04-13 19:51:00,3.81851,3.81957,3.81383,3.81655,4880000.0
2007-04-13 19:52:00,3.81973,3.82105,3.8106,3.81326,10140000.0
2007-04-13 19:53:00,3.81308,3.8184,3.81122,3.81837,7140000.0
2007-04-13 19:54:00,3.81399,3.82014,3.81053,3.81974,4510000.0
2007-04-13 19:55:00,3.81998,3.82037,3.81691,3.81792,6760000.0
2007-04-13 19:56:00,3.81933,3.82004,3.81107,3.8167,4880000.0
2007-04-13 19:58:00,3.80851,3.81815,3.80851,3.81358,2630000.0
2007-04-13 19:59:00,3.81885,3.81885,3.81303,3.81329,4890000.0
2007-04-13 20:00:00,3.81414,3.81974,3.81044,3.81779,3030000.0
2007-04-13 20:01:00,3.81114,3.82089,3.81114,3.81956,3750000.0
2007-04-13 20:02:00,3.81817,3.82022,3.81475,3.81953,4900000.0
2007-04-13 20:03:00,3.82062,3.82149,3.80951,3.80951,4510000.0
2007-04-13 20:04:00,3.81393,3.81926,3.81386,3.81386,4140000.0
2007-04-13 20:05:00,3.81961,3.82037,3.81078,3.81953,6030000.0
2007-04-13 20:06:00,3.81374,3.8182,3.81175,3.81288,7890000.0
2007-04-13 20:07:00,3.81814,3.82067,3.81336,3.81821,6400000.0
2007-04-13 20:08:00,3.81913,3.81992,3.81308,3.81308,4140000.0
2007-04-13 20:09:00,3.81497,3.81953,3.81012,3.81825,6400000.0
2007-04-13 20:10:00,3.81406,3.81832,3.81398,3.81712,6010000.0
2007-04-13 20:11:00,3.81208,3.81973,3.8077,3.81853,4140000.0
2007-04-13 20:12:00,3.81715,3.81903,3.80843,3.81723,3780000.0
2007-04-13 20:13:00,3.81965,3.82112,3.81359,3.81948,4890000.0
2007-04-13 20:14:00,3.81783,3.81783,3.81367,3.81367,760000.0
2007-04-13 20:15:00,3.8129,3.81747,3.80837,3.81668,4890000.0
2007-04-13 20:16:00,3.81308,3.81863,3.80883,3.81434,7540000.0
2007-04-13 20:17:00,3.81866,3.81984,3.81422,3.81422,5650000.0
2007-04-13 20:18:00,3.81841,3.82019,3.81163,3.81416,5260000.0
2007-04-13 20:19:00,3.8174,3.81819,3.80847,3.81379,4540000.0
2007-04-13 20:20:00,3.81207,3.81815,3.81112,3.81815,8650000.0
2007-04-13 20:22:00,3.81799,3.81914,3.80941,3.80941,7140000.0
2007-04-13 20:23:00,3.814,3.81962,3.81327,3.81327,8660000.0
2007-04-13 20:26:00,3.8185,3.81864,3.81306,3.81864,3380000.0
2007-04-13 20:27:00,3.81781,3.81781,3.81767,3.81767,1130000.0
2007-04-13 20:28:00,3.81851,3.81851,3.81783,3.81783,1130000.0
2007-04-13 20:29:00,3.818,3.81856,3.81372,3.81786,3750000.0
2007-04-13 20:30:00,3.81496,3.82163,3.80906,3.80906,9380000.0
2007-04-13 20:31:00,3.81395,3.81969,3.81395,3.81779,4500000.0
2007-04-13 20:32:00,3.81905,3.81905,3.8139,3.81733,4510000.0
2007-04-13 20:33:00,3.81381,3.82088,3.81381,3.81386,10510000.0
2007-04-13 20:34:00,3.81385,3.82202,3.80982,3.81544,4520000.0
2007-04-13 20:35:00,3.8169,3.8169,3.81362,3.81362,1500000.0
2007-04-13 20:39:00,3.81617,3.82057,3.81617,3.82057,2640000.0
2007-04-13 20:40:00,3.81231,3.81771,3.81119,3.81242,8660000.0
2007-04-13 20:44:00,3.8134,3.82096,3.80913,3.81577,12390000.0
2007-04-13 20:45:00,3.81309,3.81807,3.81069,3.81807,5250000.0
2007-04-13 20:46:00,3.81823,3.82121,3.81421,3.81421,7500000.0
2007-04-13 20:47:00,3.81725,3.81909,3.80984,3.81435,4500000.0
2007-04-13 20:48:00,3.81411,3.81805,3.81313,3.81805,5250000.0
2007-04-13 20:50:00,3.81888,3.81888,3.80812,3.80812,14640000.0
2007-04-13 20:51:00,3.81874,3.81887,3.80885,3.80885,5630000.0
2007-04-13 20:52:00,3.81662,3.8189,3.80863,3.80863,4140000.0
2007-04-13 20:53:00,3.80687,3.8176,3.80585,3.8176,7510000.0
2007-04-13 20:54:00,3.81426,3.81977,3.81399,3.81405,4510000.0
2007-04-13 20:55:00,3.81795,3.81966,3.81192,3.81759,5260000.0
2007-04-13 20:56:00,3.81658,3.81926,3.80827,3.81339,4130000.0
2007-04-13 20:57:00,3.81315,3.81827,3.81096,3.81561,7140000.0
2007-04-13 20:58:00,3.81725,3.81725,3.81299,3.81302,8630000.0
2007-04-13 20:59:00,3.81427,3.81809,3.8142,3.8142,2640000.0
2007-04-13 21:00:00,3.81715,3.81868,3.81715,3.81852,3380000.0
2007-04-13 21:01:00,3.8134,3.81997,3.81311,3.81997,6000000.0
2007-04-13 21:02:00,3.8185,3.8185,3.80978,3.81511,2250000.0
2007-04-13 21:05:00,3.81843,3.81843,3.80913,3.81462,6400000.0
2007-04-13 21:06:00,3.81866,3.81985,3.80917,3.80917,5630000.0
2007-04-13 21:07:00,3.80841,3.81384,3.80841,3.81384,1510000.0
2007-04-13 21:08:00,3.81753,3.81813,3.8124,3.81267,6020000.0
2007-04-13 21:09:00,3.81429,3.81783,3.80912,3.81783,4130000.0
2007-04-13 21:10:00,3.81783,3.81923,3.81389,3.81923,3760000.0
2007-04-13 21:11:00,3.81526,3.81883,3.80963,3.80963,2630000.0
2007-04-13 21:12:00,3.81441,3.81914,3.81441,3.81525,3030000.0
2007-04-13 21:13:00,3.81441,3.81744,3.81264,3.81677,4510000.0
2007-04-13 21:14:00,3.81768,3.81778,3.81762,3.81764,2630000.0
2007-04-13 21:15:00,3.81227,3.81705,3.80723,3.81705,7150000.0
2007-04-13 21:16:00,3.81732,3.81732,3.81288,3.81697,3380000.0
2007-04-13 21:17:00,3.80754,3.81555,3.80561,3.81555,6780000.0
2007-04-13 21:18:00,3.81494,3.81781,3.81334,3.81776,4510000.0
2007-04-13 21:21:00,3.81846,3.81852,3.80959,3.81753,7510000.0
2007-04-13 21:22:00,3.81222,3.81823,3.80841,3.81774,6390000.0
2007-04-13 21:24:00,3.81088,3.8207,3.80926,3.80926,3020000.0
2007-04-13 21:25:00,3.81499,3.81888,3.80866,3.81888,7130000.0
2007-04-13 21:26:00,3.81599,3.81757,3.80936,3.80936,3390000.0
2007-04-13 21:27:00,3.81623,3.81847,3.80958,3.81351,5630000.0
2007-04-13 21:28:00,3.81396,3.81771,3.80902,3.81334,6770000.0
2007-04-13 21:29:00,3.81453,3.81818,3.81275,3.81695,3010000.0
2007-04-13 21:30:00,3.81395,3.82141,3.81395,3.81898,7510000.0
2007-04-13 21:31:00,3.81473,3.81854,3.80961,3.81513,6020000.0
2007-04-13 21:32:00,3.81318,3.82,3.81276,3.81276,12010000.0
2007-04-13 21:33:00,3.81661,3.81685,3.81204,3.81364,5260000.0
2007-04-13 21:34:00,3.815,3.81814,3.81332,3.81721,5250000.0
2007-04-13 21:35:00,3.81739,3.81751,3.8122,3.81751,4890000.0
2007-04-13 21:36:00,3.80991,3.81942,3.80991,3.81715,4130000.0
2007-04-13 21:37:00,3.81672,3.81672,3.80414,3.80651,7890000.0
2007-04-13 21:38:00,3.81815,3.81919,3.80858,3.81319,10130000.0
2007-04-13 21:39:00,3.81656,3.81682,3.80584,3.81682,5280000.0
2007-04-13 21:40:00,3.81679,3.81679,3.81577,3.81673,1880000.0
2007-04-13 21:41:00,3.81302,3.81718,3.81302,3.81718,2630000.0
2007-04-13 21:42:00,3.8129,3.81812,3.81251,3.81251,10510000.0
2007-04-13 21:43:00,3.80882,3.81844,3.80882,3.81679,7880000.0
2007-04-13 21:44:00,3.8078,3.81874,3.8078,3.81848,5630000.0
2007-04-13 21:45:00,3.81294,3.81819,3.80705,3.81072,5640000.0
2007-04-13 21:46:00,3.81205,3.81699,3.81135,3.81281,6390000.0
2007-04-13 21:47:00,3.81666,3.81801,3.80753,3.80753,4880000.0
2007-04-13 21:48:00,3.81444,3.81832,3.81036,3.81816,6380000.0
2007-04-13 21:49:00,3.81574,3.8167,3.8112,3.81195,5260000.0
2007-04-13 21:50:00,3.81257,3.81801,3.81257,3.81431,5260000.0
2007-04-13 21:52:00,3.81765,3.81893,3.80979,3.81164,6760000.0
2007-04-13 21:54:00,3.81386,3.8196,3.81103,3.81856,4140000.0
2007-04-13 21:55:00,3.81702,3.81704,3.81237,3.81237,3380000.0
2007-04-13 21:56:00,3.81507,3.81817,3.80747,3.81817,4500000.0
2007-04-13 21:58:00,3.81117,3.81599,3.81081,3.81359,5630000.0
2007-04-13 21:59:00,3.81146,3.81813,3.81115,3.81213,10140000.0
2007-04-13 22:00:00,3.81233,3.81727,3.81227,3.81236,6390000.0
2007-04-13 22:01:00,3.81358,3.81358,3.81333,3.81333,1500000.0
2007-04-13 22:02:00,3.81251,3.8171,3.81224,3.81224,5250000.0
2007-04-13 22:03:00,3.81818,3.81905,3.8134,3.817,4130000.0
2007-04-13 22:04:00,3.81121,3.81741,3.81039,3.81168,7880000.0
2007-04-13 22:05:00,3.81417,3.81806,3.81243,3.81605,3010000.0
2007-04-13 22:06:00,3.81306,3.81752,3.81222,3.81222,5250000.0
2007-04-13 22:09:00,3.81287,3.8212,3.80796,3.81773,7150000.0
2007-04-13 22:10:00,3.81583,3.81716,3.81177,3.81399,6760000.0
2007-04-13 22:12:00,3.81312,3.81822,3.81268,3.81428,6760000.0
2007-04-13 22:13:00,3.81611,3.81761,3.80688,3.81732,6760000.0
2007-04-13 22:16:00,3.81326,3.81609,3.81175,3.81264,4130000.0
2007-04-13 22:17:00,3.81803,3.8189,3.81306,3.81354,4140000.0
2007-04-13 22:18:00,3.81365,3.81756,3.811,3.81133,5250000.0
2007-04-13 22:19:00,3.81817,3.82023,3.81374,3.81849,6750000.0
2007-04-13 22:20:00,3.81641,3.82029,3.81262,3.81849,9760000.0
2007-04-13 22:21:00,3.81131,3.81608,3.80945,3.81608,9000000.0
2007-04-13 22:22:00,3.8096,3.81701,3.8096,3.81701,4520000.0
2007-04-13 22:23:00,3.8168,3.8168,3.81048,3.81048,1500000.0
2007-04-13 22:24:00,3.81649,3.81767,3.80869,3.81717,5640000.0
2007-04-13 22:25:00,3.81542,3.81629,3.81143,3.81629,4130000.0
2007-04-13 22:26:00,3.80705,3.81594,3.80705,3.81234,3750000.0
2007-04-13 22:29:00,3.81666,3.81682,3.81208,3.81682,7500000.0
2007-04-13 22:30:00,3.81647,3.81647,3.81059,3.81627,8250000.0
2007-04-13 22:31:00,3.81431,3.81881,3.81431,3.8177,3000000.0
2007-04-13 22:32:00,3.81144,3.8165,3.81142,3.8165,4130000.0
2007-04-13 22:34:00,3.80655,3.8156,3.80655,3.80713,3750000.0
2007-04-13 22:36:00,3.80665,3.81669,3.80665,3.81669,1880000.0
2007-04-13 22:37:00,3.81166,3.81695,3.80979,3.81127,9400000.0
2007-04-13 22:38:00,3.80911,3.81861,3.80896,3.81163,6770000.0
2007-04-13 22:39:00,3.81702,3.81836,3.80907,3.814,4130000.0
2007-04-13 22:40:00,3.8088,3.81955,3.80813,3.80819,6780000.0
2007-04-13 22:41:00,3.81572,3.81572,3.80556,3.8117,7140000.0
2007-04-13 22:42:00,3.8144,3.81751,3.80823,3.80823,3010000.0
2007-04-13 22:43:00,3.80661,3.81608,3.80371,3.81608,7530000.0
2007-04-13 22:44:00,3.81664,3.81664,3.80739,3.80739,1880000.0
2007-04-13 22:45:00,3.81747,3.81747,3.81138,3.81354,6010000.0
2007-04-13 22:46:00,3.81656,3.81656,3.80685,3.81579,4880000.0
2007-04-13 22:47:00,3.8167,3.81966,3.80962,3.80962,3750000.0
2007-04-13 22:49:00,3.81397,3.81722,3.81397,3.81722,1500000.0
2007-04-13 22:51:00,3.8183,3.81904,3.8083,3.81274,12760000.0
2007-04-13 22:53:00,3.81367,3.81783,3.81106,3.81268,5650000.0
2007-04-13 22:54:00,3.81696,3.81696,3.81195,3.81615,5260000.0
2007-04-13 22:59:00,3.81089,3.81834,3.80993,3.81737,7140000.0
2007-04-15 23:00:00,3.80993,3.81992,3.80711,3.81454,6750000.0
2007-04-15 23:01:00,3.81333,3.81861,3.80933,3.80933,4500000.0
2007-04-15 23:03:00,3.81387,3.81904,3.81353,3.81413,7510000.0
2007-04-15 23:04:00,3.81077,3.81597,3.80558,3.81597,9390000.0
2007-04-15 23:05:00,3.81409,3.81868,3.80882,3.8133,10140000.0
2007-04-15 23:06:00,3.81901,3.82143,3.81389,3.81497,9010000.0
2007-04-15 23:07:00,3.81785,3.818,3.80707,3.81311,12410000.0
2007-04-15 23:08:00,3.80861,3.81694,3.80861,3.81694,3760000.0
2007-04-15 23:09:00,3.8188,3.81931,3.81445,3.81445,5250000.0
2007-04-15 23:10:00,3.81396,3.81892,3.8129,3.81468,7140000.0
2007-04-15 23:11:00,3.81319,3.81833,3.80789,3.81393,15780000.0
2007-04-15 23:12:00,3.82002,3.82198,3.81413,3.8166,4880000.0
2007-04-15 23:13:00,3.82081,3.82401,3.8124,3.8124,6020000.0
2007-04-15 23:14:00,3.81653,3.82229,3.81582,3.8159,5250000.0
2007-04-15 23:16:00,3.82185,3.82237,3.81607,3.82058,4890000.0
2007-04-15 23:17:00,3.82177,3.82341,3.81538,3.81761,6020000.0
2007-04-15 23:18:00,3.81762,3.82153,3.81738,3.81738,2270000.0
2007-04-15 23:22:00,3.81701,3.82096,3.81234,3.82096,4130000.0
2007-04-15 23:23:00,3.81754,3.8231,3.81209,3.82193,4890000.0
2007-04-15 23:24:00,3.81582,3.81963,3.81524,3.81565,3760000.0
2007-04-15 23:25:00,3.81783,3.82391,3.8177,3.82258,7520000.0
2007-04-15 23:26:00,3.82012,3.82012,3.81802,3.81802,1510000.0
2007-04-15 23:27:00,3.81957,3.82005,3.81036,3.81931,4890000.0
2007-04-15 23:28:00,3.81795,3.82284,3.81237,3.82145,4890000.0
2007-04-15 23:29:00,3.82113,3.82113,3.82061,3.82061,1500000.0
2007-04-15 23:30:00,3.82279,3.82407,3.81863,3.81872,4520000.0
2007-04-15 23:31:00,3.82006,3.82282,3.81403,3.82213,4880000.0
2007-04-15 23:32:00,3.82077,3.82451,3.81737,3.81781,4890000.0
2007-04-15 23:33:00,3.81584,3.82168,3.8109,3.82124,6010000.0
2007-04-15 23:34:00,3.82315,3.82315,3.816,3.81795,3010000.0
2007-04-15 23:35:00,3.82341,3.82341,3.82341,3.82341,750000.0
2007-04-15 23:36:00,3.8192,3.82392,3.81759,3.82262,4890000.0
2007-04-15 23:37:00,3.81996,3.82015,3.81649,3.81649,3390000.0
2007-04-15 23:38:00,3.82169,3.82371,3.81397,3.81908,6030000.0
2007-04-15 23:39:00,3.82169,3.82347,3.81779,3.82245,4890000.0
2007-04-15 23:40:00,3.81996,3.8226,3.81113,3.81113,5270000.0
2007-04-15 23:41:00,3.8198,3.82576,3.81667,3.82163,5270000.0
2007-04-15 23:42:00,3.81868,3.82402,3.81868,3.81894,3010000.0
2007-04-15 23:43:00,3.81372,3.81872,3.81372,3.81872,1500000.0
2007-04-15 23:44:00,3.82042,3.82407,3.81872,3.82402,4890000.0
2007-04-15 23:45:00,3.82098,3.82098,3.80934,3.8187,4890000.0
2007-04-15 23:46:00,3.82306,3.82306,3.82136,3.82136,3000000.0
2007-04-15 23:47:00,3.82133,3.82133,3.81021,3.81838,5640000.0
2007-04-15 23:48:00,3.81372,3.82402,3.81372,3.82336,7140000.0
2007-04-15 23:49:00,3.82252,3.82252,3.81808,3.82154,1900000.0
2007-04-15 23:50:00,3.81462,3.81462,3.81462,3.81462,750000.0
2007-04-15 23:51:00,3.82169,3.8229,3.81278,3.81698,3760000.0
2007-04-15 23:52:00,3.82155,3.82186,3.81145,3.81145,6030000.0
2007-04-15 23:53:00,3.82183,3.82183,3.81106,3.82077,3770000.0
2007-04-15 23:54:00,3.81853,3.82406,3.81853,3.82361,4510000.0
2007-04-15 23:55:00,3.82159,3.82172,3.80974,3.82172,6010000.0
2007-04-15 23:56:00,3.81262,3.82202,3.81262,3.81969,4140000.0
2007-04-15 23:57:00,3.81566,3.82058,3.81413,3.82054,3020000.0
2007-04-15 23:58:00,3.81578,3.81947,3.81268,3.81924,5270000.0
2007-04-15 23:59:00,3.81853,3.81982,3.81472,3.81977,5630000.0
2007-04-16 00:00:00,3.81936,3.81936,3.80883,3.81025,8270000.0
2007-04-16 00:01:00,3.81321,3.81837,3.80725,3.81724,9770000.0
2007-04-16 00:02:00,3.813,3.82292,3.81297,3.82099,7140000.0
2007-04-16 00:03:00,3.81992,3.82054,3.81638,3.81934,3390000.0
2007-04-16 00:04:00,3.81807,3.82096,3.80987,3.82096,3020000.0
2007-04-16 00:05:00,3.81309,3.81959,3.81309,3.81464,2270000.0
2007-04-16 00:06:00,3.81889,3.82163,3.81017,3.82163,5260000.0
2007-04-16 00:07:00,3.80969,3.82005,3.80917,3.81907,3770000.0
2007-04-16 00:08:00,3.81964,3.82247,3.81278,3.8198,5640000.0
2007-04-16 00:09:00,3.81458,3.82162,3.81391,3.81391,4890000.0
2007-04-16 00:10:00,3.81084,3.82305,3.81084,3.81493,11260000.0
2007-04-16 00:11:00,3.81543,3.82137,3.81046,3.81718,5260000.0
2007-04-16 00:12:00,3.81961,3.8224,3.81448,3.82096,5650000.0
2007-04-16 00:13:00,3.81939,3.82013,3.81125,3.82013,4890000.0
2007-04-16 00:14:00,3.81334,3.81945,3.80837,3.81945,7910000.0
2007-04-16 00:15:00,3.8195,3.82009,3.81326,3.81498,4510000.0
2007-04-16 00:16:00,3.81811,3.81881,3.80904,3.8094,3390000.0
2007-04-16 00:17:00,3.81278,3.82093,3.81244,3.81821,5630000.0
2007-04-16 00:18:00,3.82181,3.82252,3.82181,3.82252,1500000.0
2007-04-16 00:20:00,3.82202,3.82202,3.82202,3.82202,750000.0
2007-04-16 00:21:00,3.81956,3.81956,3.81401,3.81805,4880000.0
2007-04-16 00:22:00,3.81706,3.82168,3.81497,3.81974,13130000.0
2007-04-16 00:23:00,3.81074,3.82071,3.81074,3.81906,4890000.0
2007-04-16 00:24:00,3.81638,3.81952,3.80988,3.81952,8640000.0
2007-04-16 00:25:00,3.82087,3.82087,3.81613,3.81613,1500000.0
2007-04-16 00:26:00,3.82085,3.82259,3.81557,3.81557,5640000.0
2007-04-16 00:27:00,3.81676,3.82183,3.811,3.811,11640000.0
2007-04-16 00:28:00,3.81601,3.82043,3.81187,3.82043,4880000.0
2007-04-16 00:29:00,3.82012,3.82304,3.81454,3.82158,5270000.0
2007-04-16 00:30:00,3.82045,3.82045,3.81312,3.82042,8260000.0
2007-04-16 00:31:00,3.821,3.82102,3.81456,3.81914,4140000.0
2007-04-16 00:32:00,3.81691,3.82204,3.81579,3.82204,7140000.0
2007-04-16 00:33:00,3.8148,3.82141,3.8148,3.81639,6380000.0
2007-04-16 00:34:00,3.81724,3.82215,3.81332,3.81928,5640000.0
2007-04-16 00:35:00,3.82015,3.82383,3.81374,3.82146,5250000.0
2007-04-16 00:36:00,3.81651,3.82201,3.81647,3.82102,7130000.0
2007-04-16 00:37:00,3.81256,3.81986,3.80935,3.81666,6750000.0
2007-04-16 00:38:00,3.81751,3.82315,3.81309,3.82124,7510000.0
2007-04-16 00:39:00,3.82029,3.82227,3.81573,3.82227,5640000.0
2007-04-16 00:40:00,3.81639,3.82159,3.81278,3.81577,5640000.0
2007-04-16 00:41:00,3.82011,3.82096,3.81523,3.81854,5250000.0
2007-04-16 00:42:00,3.82039,3.82141,3.80999,3.82141,6760000.0
2007-04-16 00:43:00,3.8149,3.82339,3.8149,3.82113,6760000.0
2007-04-16 00:44:00,3.81513,3.81957,3.81035,3.8192,7510000.0
2007-04-16 00:45:00,3.82069,3.82224,3.81231,3.82158,8640000.0
2007-04-16 00:46:00,3.81106,3.82552,3.81106,3.82387,6390000.0
2007-04-16 00:48:00,3.81795,3.82461,3.81338,3.8158,11640000.0
2007-04-16 00:49:00,3.82012,3.82012,3.81772,3.81772,1130000.0
2007-04-16 00:50:00,3.81558,3.82057,3.81264,3.81655,5630000.0
2007-04-16 00:51:00,3.81704,3.82031,3.81636,3.81636,4510000.0
2007-04-16 00:52:00,3.81752,3.81776,3.81502,3.81776,5250000.0
2007-04-16 00:53:00,3.81662,3.82138,3.81342,3.81342,2640000.0
2007-04-16 00:54:00,3.81982,3.81982,3.81408,3.81408,4890000.0
2007-04-16 00:55:00,3.81593,3.82122,3.81593,3.8202,3380000.0
2007-04-16 00:56:00,3.81312,3.82311,3.81222,3.81722,11260000.0
2007-04-16 00:57:00,3.81405,3.81877,3.81198,3.81424,6760000.0
2007-04-16 00:58:00,3.81783,3.82166,3.81146,3.81648,5250000.0
2007-04-16 00:59:00,3.81642,3.82347,3.81463,3.8151,15390000.0
2007-04-16 01:00:00,3.81904,3.8209,3.81182,3.81511,6760000.0
2007-04-16 01:01:00,3.81774,3.82223,3.81155,3.81987,4510000.0
2007-04-16 01:02:00,3.81958,3.8206,3.81541,3.8206,5250000.0
2007-04-16 01:03:00,3.81295,3.82298,3.81295,3.81958,4510000.0
2007-04-16 01:04:00,3.81354,3.82154,3.81338,3.81605,4520000.0
2007-04-16 01:05:00,3.82081,3.82081,3.81069,3.81069,3380000.0
2007-04-16 01:06:00,3.81599,3.82078,3.81219,3.81779,5250000.0
2007-04-16 01:07:00,3.81898,3.82072,3.81101,3.81636,6390000.0
2007-04-16 01:08:00,3.82236,3.82236,3.81312,3.81312,6770000.0
2007-04-16 01:09:00,3.8208,3.8208,3.81262,3.81977,3390000.0
2007-04-16 01:10:00,3.81826,3.82198,3.81488,3.82153,6000000.0
2007-04-16 01:11:00,3.81462,3.81997,3.81448,3.81448,10520000.0
2007-04-16 01:12:00,3.81825,3.82032,3.81394,3.81554,7140000.0
2007-04-16 01:13:00,3.82117,3.82117,3.81115,3.81976,4130000.0
2007-04-16 01:14:00,3.81499,3.8197,3.81499,3.8197,4890000.0
2007-04-16 01:15:00,3.82056,3.8211,3.81513,3.81521,5260000.0
2007-04-16 01:16:00,3.81752,3.82255,3.81522,3.8169,5640000.0
2007-04-16 01:17:00,3.81659,3.82088,3.81636,3.82019,4140000.0
2007-04-16 01:18:00,3.81751,3.82023,3.81627,3.81627,6010000.0
2007-04-16 01:19:00,3.81763,3.82286,3.81763,3.82093,6000000.0
2007-04-16 01:20:00,3.82077,3.82091,3.81618,3.81618,5260000.0
2007-04-16 01:21:00,3.81705,3.82356,3.81666,3.82049,6000000.0
2007-04-16 01:22:00,3.82098,3.82098,3.81154,3.82097,5260000.0
2007-04-16 01:23:00,3.8208,3.82087,3.81532,3.82077,6010000.0
2007-04-16 01:24:00,3.81644,3.82225,3.81574,3.81574,10510000.0
2007-04-16 01:25:00,3.81504,3.82011,3.81496,3.82011,6380000.0
2007-04-16 01:26:00,3.82011,3.82072,3.81523,3.82072,3010000.0
2007-04-16 01:27:00,3.81594,3.82062,3.81523,3.82062,5250000.0
2007-04-16 01:28:00,3.8198,3.82159,3.81626,3.81702,4880000.0
2007-04-16 01:29:00,3.81527,3.82082,3.81167,3.81558,3010000.0
2007-04-16 01:30:00,3.81586,3.82083,3.81586,3.81733,3380000.0
2007-04-16 01:31:00,3.82177,3.82291,3.81798,3.8206,4880000.0
2007-04-16 01:32:00,3.82111,3.82116,3.81495,3.81962,4130000.0
2007-04-16 01:33:00,3.8219,3.8219,3.81656,3.82025,3010000.0
2007-04-16 01:34:00,3.81791,3.82225,3.81652,3.82225,3010000.0
2007-04-16 01:35:00,3.81467,3.81989,3.81338,3.81455,10510000.0
2007-04-16 01:36:00,3.81782,3.82244,3.81649,3.81649,3390000.0
2007-04-16 01:37:00,3.81673,3.82194,3.81539,3.81623,5630000.0
2007-04-16 01:38:00,3.8217,3.82179,3.81648,3.82022,6000000.0
2007-04-16 01:39:00,3.81568,3.8211,3.81521,3.8154,5630000.0
2007-04-16 01:40:00,3.8228,3.8228,3.81561,3.81561,3760000.0
2007-04-16 01:41:00,3.81314,3.82356,3.8127,3.81611,4510000.0
2007-04-16 01:42:00,3.82203,3.82309,3.81231,3.82078,8250000.0
2007-04-16 01:43:00,3.81797,3.82097,3.80922,3.81571,7510000.0
2007-04-16 01:44:00,3.81816,3.82217,3.80985,3.82078,10510000.0
2007-04-16 01:45:00,3.82084,3.82239,3.81671,3.81986,6380000.0
2007-04-16 01:46:00,3.81828,3.82341,3.81734,3.82129,4520000.0
2007-04-16 01:47:00,3.8232,3.8232,3.81783,3.82161,4890000.0
2007-04-16 01:48:00,3.82166,3.82188,3.81566,3.81566,5630000.0
2007-04-16 01:49:00,3.8206,3.82275,3.81659,3.81659,5260000.0
2007-04-16 01:50:00,3.82274,3.82276,3.81615,3.82052,7130000.0
2007-04-16 01:51:00,3.81876,3.82322,3.81783,3.81962,5630000.0
2007-04-16 01:52:00,3.8175,3.82385,3.81693,3.81693,5260000.0
2007-04-16 01:54:00,3.82318,3.82368,3.81778,3.82179,5260000.0
2007-04-16 01:55:00,3.81751,3.82079,3.81672,3.82079,4880000.0
2007-04-16 01:56:00,3.82008,3.82054,3.81512,3.81557,5630000.0
2007-04-16 01:58:00,3.81962,3.82256,3.81783,3.82179,5250000.0
2007-04-16 02:00:00,3.81821,3.82349,3.81327,3.81746,4510000.0
2007-04-16 02:01:00,3.81903,3.82093,3.81643,3.81775,4880000.0
2007-04-16 02:02:00,3.81709,3.82142,3.81535,3.81585,5630000.0
2007-04-16 02:03:00,3.81553,3.82074,3.81316,3.81828,4890000.0
2007-04-16 02:04:00,3.82007,3.82007,3.81584,3.81584,4510000.0
2007-04-16 02:05:00,3.81932,3.82123,3.81544,3.82075,4890000.0
2007-04-16 02:06:00,3.81467,3.81916,3.81393,3.81601,5260000.0
2007-04-16 02:07:00,3.81627,3.82107,3.81561,3.81561,4520000.0
2007-04-16 02:08:00,3.81708,3.82028,3.8149,3.81622,5260000.0
2007-04-16 02:09:00,3.82109,3.8213,3.81546,3.82074,6760000.0
2007-04-16 02:10:00,3.81464,3.81949,3.81343,3.81949,5630000.0
2007-04-16 02:11:00,3.81523,3.8207,3.81523,3.81929,5260000.0
2007-04-16 02:12:00,3.81914,3.82067,3.81527,3.82067,4890000.0
2007-04-16 02:13:00,3.82168,3.82192,3.81613,3.81613,5260000.0
2007-04-16 02:14:00,3.81933,3.8206,3.81512,3.8206,5270000.0
2007-04-16 02:15:00,3.82079,3.82233,3.81084,3.81866,8660000.0
2007-04-16 02:16:00,3.81558,3.82125,3.80955,3.8182,6760000.0
2007-04-16 02:17:00,3.82056,3.82177,3.81162,3.82177,6400000.0
2007-04-16 02:18:00,3.81112,3.82094,3.81112,3.81532,4140000.0
2007-04-16 02:19:00,3.81455,3.82033,3.81387,3.82033,3760000.0
2007-04-16 02:20:00,3.81522,3.82102,3.8151,3.81616,6000000.0
2007-04-16 02:21:00,3.82061,3.82214,3.81684,3.82157,5630000.0
2007-04-16 02:22:00,3.81629,3.82194,3.81514,3.81514,5630000.0
2007-04-16 02:23:00,3.8153,3.82087,3.81519,3.81538,4130000.0
2007-04-16 02:24:00,3.81492,3.82035,3.81427,3.81474,9400000.0
2007-04-16 02:25:00,3.82019,3.82019,3.81593,3.81656,2630000.0
2007-04-16 02:26:00,3.81979,3.8198,3.81594,3.8198,2640000.0
2007-04-16 02:28:00,3.81951,3.82056,3.81527,3.82056,4510000.0
2007-04-16 02:31:00,3.81631,3.81949,3.81479,3.81906,4510000.0
2007-04-16 02:33:00,3.82024,3.82024,3.81446,3.81962,3380000.0
2007-04-16 02:34:00,3.82053,3.82053,3.81495,3.81592,6010000.0
2007-04-16 02:35:00,3.81451,3.82133,3.81401,3.81521,11250000.0
2007-04-16 02:36:00,3.82074,3.82116,3.81534,3.82082,5270000.0
2007-04-16 02:37:00,3.82058,3.82058,3.81112,3.82058,5630000.0
2007-04-16 02:38:00,3.81949,3.8211,3.81557,3.81629,5630000.0
2007-04-16 02:39:00,3.81622,3.82068,3.81622,3.82058,6000000.0
2007-04-16 02:40:00,3.82057,3.82057,3.81491,3.81511,6000000.0
2007-04-16 02:41:00,3.81638,3.82001,3.81528,3.81561,6380000.0
2007-04-16 02:43:00,3.8167,3.81918,3.81373,3.81435,4890000.0
2007-04-16 02:44:00,3.81612,3.82242,3.81612,3.81989,6000000.0
2007-04-16 02:45:00,3.81994,3.81994,3.81552,3.81552,4880000.0
2007-04-16 02:46:00,3.81997,3.82073,3.81118,3.81986,4500000.0
2007-04-16 02:47:00,3.81625,3.82132,3.81583,3.82116,7510000.0
2007-04-16 02:48:00,3.81585,3.82222,3.81584,3.81584,9400000.0
2007-04-16 02:49:00,3.81949,3.81949,3.81249,3.81578,3000000.0
2007-04-16 02:50:00,3.81948,3.81985,3.81097,3.81895,3380000.0
2007-04-16 02:51:00,3.81146,3.82189,3.81146,3.82134,7140000.0
2007-04-16 02:52:00,3.81568,3.81907,3.81046,3.81887,7130000.0
2007-04-16 02:53:00,3.81664,3.82008,3.81079,3.81571,4880000.0
2007-04-16 02:54:00,3.81083,3.81957,3.81083,3.81957,3380000.0
2007-04-16 02:55:00,3.81623,3.82132,3.81129,3.81129,6380000.0
2007-04-16 02:56:00,3.81889,3.82254,3.81187,3.81187,5260000.0
2007-04-16 02:57:00,3.82043,3.82052,3.81591,3.81998,4140000.0
2007-04-16 02:58:00,3.81912,3.8202,3.80998,3.81579,5250000.0
2007-04-16 02:59:00,3.81624,3.82225,3.81309,3.82052,7510000.0
2007-04-16 03:00:00,3.8157,3.82308,3.8157,3.81587,16130000.0
2007-04-16 03:01:00,3.81555,3.81964,3.81,3.81554,5250000.0
2007-04-16 03:02:00,3.81599,3.82118,3.81478,3.81555,7500000.0
2007-04-16 03:03:00,3.81512,3.82097,3.80973,3.81104,11640000.0
2007-04-16 03:04:00,3.81983,3.82057,3.81606,3.81606,4510000.0
2007-04-16 03:05:00,3.81526,3.82045,3.81526,3.82045,4880000.0
2007-04-16 03:06:00,3.81142,3.81918,3.81142,3.81571,3750000.0
2007-04-16 03:07:00,3.81652,3.81652,3.8154,3.81625,4880000.0
2007-04-16 03:08:00,3.8167,3.82113,3.81583,3.81583,5250000.0
2007-04-16 03:11:00,3.8161,3.82349,3.81273,3.81584,12010000.0
2007-04-16 03:12:00,3.81184,3.82247,3.81184,3.82083,6760000.0
2007-04-16 03:13:00,3.81977,3.82015,3.80852,3.80852,5640000.0
2007-04-16 03:14:00,3.81882,3.81993,3.80882,3.81993,7900000.0
2007-04-16 03:15:00,3.81867,3.81999,3.80908,3.81337,7510000.0
2007-04-16 03:16:00,3.82124,3.82262,3.81547,3.81547,7130000.0
2007-04-16 03:17:00,3.81943,3.82081,3.81037,3.82004,5650000.0
2007-04-16 03:18:00,3.8154,3.8198,3.8154,3.8198,1880000.0
2007-04-16 03:19:00,3.81608,3.82236,3.81175,3.81661,6750000.0
2007-04-16 03:20:00,3.82037,3.82061,3.81513,3.82049,6010000.0
2007-04-16 03:21:00,3.82071,3.82071,3.81111,3.81537,7510000.0
2007-04-16 03:22:00,3.81787,3.82053,3.81115,3.81115,6010000.0
2007-04-16 03:23:00,3.82047,3.82055,3.81524,3.81524,6760000.0
2007-04-16 03:24:00,3.82063,3.82063,3.8111,3.8193,4880000.0
2007-04-16 03:25:00,3.81856,3.81991,3.81253,3.81443,6380000.0
2007-04-16 03:26:00,3.81555,3.81968,3.81384,3.81487,6380000.0
2007-04-16 03:27:00,3.8203,3.82044,3.81563,3.81688,7880000.0
2007-04-16 03:28:00,3.81856,3.8198,3.81307,3.81871,4140000.0
2007-04-16 03:29:00,3.82065,3.82065,3.81424,3.82003,7890000.0
2007-04-16 03:30:00,3.81738,3.82214,3.81436,3.82063,4130000.0
2007-04-16 03:31:00,3.81999,3.81999,3.80972,3.81525,4880000.0
2007-04-16 03:32:00,3.81224,3.82681,3.81224,3.81802,11270000.0
2007-04-16 03:33:00,3.81608,3.82309,3.81608,3.82107,6010000.0
2007-04-16 03:35:00,3.81996,3.82203,3.81267,3.81756,9750000.0
2007-04-16 03:37:00,3.82002,3.8212,3.81533,3.81794,13130000.0
2007-04-16 03:38:00,3.81971,3.82047,3.81618,3.82047,4880000.0
2007-04-16 03:42:00,3.81677,3.82052,3.81378,3.81416,5630000.0
2007-04-16 03:44:00,3.81475,3.81965,3.81218,3.81895,4880000.0
2007-04-16 03:45:00,3.81967,3.81972,3.81008,3.81438,7170000.0
2007-04-16 03:46:00,3.81968,3.81968,3.80915,3.81804,4520000.0
2007-04-16 03:47:00,3.82042,3.82062,3.81386,3.82011,5280000.0
2007-04-16 03:49:00,3.81564,3.82352,3.81173,3.81173,11260000.0
2007-04-16 03:50:00,3.81533,3.82227,3.81353,3.81353,6000000.0
2007-04-16 03:51:00,3.81978,3.82062,3.81112,3.81909,6380000.0
2007-04-16 03:52:00,3.81914,3.82031,3.81073,3.8109,5250000.0
2007-04-16 03:53:00,3.8202,3.8202,3.81017,3.82013,5260000.0
2007-04-16 03:56:00,3.81956,3.8203,3.81596,3.82026,3020000.0
2007-04-16 03:57:00,3.82067,3.82141,3.81138,3.81138,7510000.0
2007-04-16 03:58:00,3.81881,3.82194,3.80859,3.81633,9770000.0
2007-04-16 03:59:00,3.81102,3.82054,3.81102,3.81976,8270000.0
2007-04-16 04:02:00,3.82085,3.82085,3.81238,3.81506,4130000.0
2007-04-16 04:03:00,3.8168,3.81793,3.80953,3.80953,4510000.0
2007-04-16 04:04:00,3.82088,3.82088,3.81083,3.81998,6380000.0
2007-04-16 04:05:00,3.81992,3.82039,3.81488,3.81488,4880000.0
2007-04-16 04:06:00,3.81949,3.82041,3.80937,3.82031,4510000.0
2007-04-16 04:07:00,3.8125,3.8257,3.8125,3.81962,7510000.0
2007-04-16 04:08:00,3.8156,3.82039,3.81032,3.82013,4130000.0
2007-04-16 04:10:00,3.82051,3.82051,3.81678,3.81964,3750000.0
2007-04-16 04:11:00,3.81992,3.82127,3.81025,3.81025,8250000.0
2007-04-16 04:12:00,3.81919,3.82042,3.81012,3.82042,6380000.0
2007-04-16 04:14:00,3.81807,3.81924,3.80911,3.81924,4890000.0
2007-04-16 04:15:00,3.82042,3.82047,3.81512,3.81682,3780000.0
2007-04-16 04:16:00,3.81525,3.81525,3.81019,3.81019,760000.0
2007-04-16 04:17:00,3.8154,3.82004,3.81485,3.81485,2640000.0
2007-04-16 04:18:00,3.82058,3.82058,3.81385,3.81431,4530000.0
2007-04-16 04:19:00,3.81025,3.82054,3.81025,3.81895,4900000.0
2007-04-16 04:20:00,3.81963,3.82207,3.81637,3.82148,3780000.0
2007-04-16 04:21:00,3.81624,3.82329,3.8115,3.82112,4550000.0
2007-04-16 04:22:00,3.81504,3.81922,3.81504,3.81913,3020000.0
2007-04-16 04:27:00,3.81697,3.82223,3.81612,3.8176,6000000.0
2007-04-16 04:28:00,3.82118,3.82404,3.81352,3.81851,5250000.0
2007-04-16 04:29:00,3.81614,3.82242,3.81614,3.82037,4890000.0
2007-04-16 04:31:00,3.81989,3.81991,3.81032,3.81616,5630000.0
2007-04-16 04:32:00,3.81916,3.81972,3.81008,3.81896,4890000.0
2007-04-16 04:34:00,3.82057,3.82057,3.81319,3.81554,5670000.0
2007-04-16 04:35:00,3.8151,3.81902,3.81503,3.81504,2650000.0
2007-04-16 04:40:00,3.81826,3.82017,3.81547,3.81792,5260000.0
2007-04-16 04:41:00,3.81719,3.82151,3.81719,3.81728,3380000.0
2007-04-16 04:42:00,3.81627,3.82158,3.81402,3.82073,6390000.0
2007-04-16 04:43:00,3.8193,3.82157,3.8141,3.82114,4150000.0
2007-04-16 04:44:00,3.81933,3.81933,3.81167,3.81901,9030000.0
2007-04-16 04:46:00,3.80952,3.81813,3.80848,3.81754,7500000.0
2007-04-16 04:48:00,3.81613,3.82059,3.811,3.81525,16150000.0
2007-04-16 04:49:00,3.8159,3.81978,3.81389,3.81481,7880000.0
2007-04-16 04:50:00,3.81491,3.81986,3.81438,3.81986,4510000.0
2007-04-16 04:51:00,3.8199,3.8199,3.81108,3.81108,4500000.0
2007-04-16 04:52:00,3.81508,3.82073,3.81102,3.82002,13150000.0
2007-04-16 04:53:00,3.81589,3.82116,3.81385,3.81971,9010000.0
2007-04-16 04:54:00,3.81498,3.82042,3.81102,3.81596,10510000.0
2007-04-16 04:55:00,3.8206,3.82503,3.81224,3.81436,8280000.0
2007-04-16 04:56:00,3.81691,3.82362,3.81573,3.81573,7880000.0
2007-04-16 04:58:00,3.80964,3.81858,3.80964,3.81387,4500000.0
2007-04-16 04:59:00,3.81731,3.82355,3.81122,3.81493,6380000.0
2007-04-16 05:00:00,3.82052,3.82066,3.81089,3.81425,6770000.0
2007-04-16 05:01:00,3.81979,3.82053,3.81093,3.82038,9780000.0
2007-04-16 05:02:00,3.81726,3.8207,3.81479,3.8207,5640000.0
2007-04-16 05:03:00,3.81349,3.81933,3.81308,3.81461,13890000.0
2007-04-16 05:04:00,3.82043,3.82077,3.8102,3.82077,5260000.0
2007-04-16 05:05:00,3.81992,3.82056,3.8157,3.82056,6000000.0
2007-04-16 05:06:00,3.81627,3.82379,3.81526,3.81783,5650000.0
2007-04-16 05:07:00,3.81972,3.81972,3.81349,3.81674,1510000.0
2007-04-16 05:08:00,3.81546,3.82386,3.81216,3.82141,12020000.0
2007-04-16 05:09:00,3.82078,3.82282,3.81147,3.81147,2630000.0
2007-04-16 05:10:00,3.8201,3.8201,3.81679,3.81679,1500000.0
2007-04-16 05:11:00,3.82067,3.82067,3.81094,3.81534,5260000.0
2007-04-16 05:12:00,3.81099,3.82059,3.81099,3.82059,1130000.0
2007-04-16 05:13:00,3.81357,3.81933,3.81357,3.81933,1880000.0
2007-04-16 05:14:00,3.81478,3.82022,3.81356,3.82022,1880000.0
2007-04-16 05:16:00,3.81834,3.81834,3.80735,3.81004,8640000.0
2007-04-16 05:18:00,3.81363,3.81775,3.80755,3.81775,7880000.0
2007-04-16 05:19:00,3.81257,3.82287,3.81257,3.81283,7890000.0
2007-04-16 05:20:00,3.81007,3.81834,3.81007,3.81834,3020000.0
2007-04-16 05:21:00,3.81446,3.81847,3.80782,3.80962,7880000.0
2007-04-16 05:22:00,3.81388,3.8192,3.81262,3.81407,9770000.0
2007-04-16 05:24:00,3.81565,3.81965,3.81565,3.81965,5250000.0
2007-04-16 05:25:00,3.81005,3.81843,3.80976,3.80976,3380000.0
2007-04-16 05:26:00,3.81429,3.81962,3.81429,3.81436,5260000.0
2007-04-16 05:28:00,3.81888,3.81888,3.81526,3.81526,3000000.0
2007-04-16 05:29:00,3.81976,3.81981,3.81508,3.81976,7510000.0
2007-04-16 05:30:00,3.82005,3.82005,3.81538,3.82003,7500000.0
2007-04-16 05:31:00,3.81926,3.81926,3.81368,3.8145,4890000.0
2007-04-16 05:33:00,3.81456,3.81849,3.80996,3.80996,1880000.0
2007-04-16 05:34:00,3.82003,3.82003,3.81519,3.81872,4500000.0
2007-04-16 05:35:00,3.8185,3.8185,3.80885,3.81767,6380000.0
2007-04-16 05:37:00,3.82014,3.82047,3.81338,3.81338,5630000.0
2007-04-16 05:38:00,3.8192,3.8192,3.81208,3.81438,7520000.0
2007-04-16 05:39:00,3.82019,3.82019,3.8131,3.81878,9020000.0
2007-04-16 05:40:00,3.82017,3.82017,3.81338,3.81982,5640000.0
2007-04-16 05:41:00,3.81436,3.81921,3.81201,3.81479,4510000.0
2007-04-16 05:42:00,3.81476,3.81984,3.81247,3.81984,4880000.0
2007-04-16 05:44:00,3.81411,3.82607,3.81369,3.82116,5270000.0
2007-04-16 05:45:00,3.82018,3.82135,3.8115,3.82051,6010000.0
2007-04-16 05:46:00,3.82134,3.82551,3.81309,3.8211,6760000.0
2007-04-16 05:47:00,3.81888,3.81999,3.81467,3.81999,3760000.0
2007-04-16 05:48:00,3.81911,3.82072,3.80937,3.81093,8670000.0
2007-04-16 05:49:00,3.81633,3.8202,3.81359,3.81893,5650000.0
2007-04-16 05:50:00,3.81955,3.82129,3.80712,3.81507,7150000.0
2007-04-16 05:51:00,3.82007,3.82007,3.8134,3.81437,6050000.0
2007-04-16 05:53:00,3.81452,3.81891,3.81433,3.81528,4880000.0
2007-04-16 05:54:00,3.81864,3.81965,3.81429,3.81447,3380000.0
2007-04-16 05:55:00,3.81513,3.82096,3.81501,3.81504,7510000.0
2007-04-16 05:56:00,3.8195,3.8218,3.81616,3.82142,4130000.0
2007-04-16 05:57:00,3.81488,3.81882,3.81471,3.81498,4880000.0
2007-04-16 05:58:00,3.81643,3.81668,3.81643,3.81668,1500000.0
2007-04-16 05:59:00,3.81512,3.81981,3.81493,3.81493,6390000.0
2007-04-16 06:00:00,3.81559,3.82182,3.81559,3.81572,10880000.0
2007-04-16 06:01:00,3.81686,3.82163,3.81531,3.81588,5630000.0
2007-04-16 06:02:00,3.81502,3.82032,3.81483,3.81909,5630000.0
2007-04-16 06:03:00,3.81667,3.81667,3.81667,3.81667,380000.0
2007-04-16 06:07:00,3.8163,3.8163,3.81487,3.81492,3000000.0
2007-04-16 06:08:00,3.81872,3.81934,3.81436,3.81643,4510000.0
2007-04-16 06:09:00,3.81677,3.81965,3.81427,3.81464,5260000.0
2007-04-16 06:10:00,3.81523,3.82048,3.81495,3.81924,6000000.0
2007-04-16 06:12:00,3.80985,3.81893,3.80985,3.81736,4880000.0
2007-04-16 06:13:00,3.81506,3.81953,3.81341,3.81363,7130000.0
2007-04-16 06:14:00,3.81204,3.81829,3.8095,3.81335,4900000.0
2007-04-16 06:15:00,3.81912,3.81912,3.80869,3.80869,5260000.0
2007-04-16 06:16:00,3.81759,3.81924,3.80962,3.80962,7880000.0
2007-04-16 06:17:00,3.81385,3.81944,3.81385,3.81399,9770000.0
2007-04-16 06:20:00,3.81987,3.82044,3.81044,3.81951,7500000.0
2007-04-16 06:21:00,3.81495,3.82189,3.81153,3.81919,9760000.0
2007-04-16 06:22:00,3.80848,3.81872,3.80843,3.81872,7890000.0
2007-04-16 06:23:00,3.82148,3.82291,3.81185,3.81185,4130000.0
2007-04-16 06:25:00,3.81795,3.81894,3.81458,3.81601,4880000.0
2007-04-16 06:27:00,3.81468,3.82183,3.81468,3.81481,11650000.0
2007-04-16 06:28:00,3.81545,3.81879,3.81011,3.8154,6390000.0
2007-04-16 06:29:00,3.81823,3.81823,3.81235,3.81353,7140000.0
2007-04-16 06:30:00,3.81776,3.81918,3.81377,3.81561,3380000.0
2007-04-16 06:31:00,3.81414,3.81841,3.80798,3.81414,6400000.0
2007-04-16 06:32:00,3.81364,3.81832,3.80949,3.81674,6000000.0
2007-04-16 06:33:00,3.8146,3.81817,3.81431,3.81817,2250000.0
2007-04-16 06:34:00,3.81915,3.81915,3.80778,3.81468,5650000.0
2007-04-16 06:35:00,3.81003,3.8208,3.81003,3.81122,4130000.0
2007-04-16 06:36:00,3.81453,3.81705,3.81345,3.81345,4500000.0
2007-04-16 06:37:00,3.81655,3.81671,3.80744,3.81287,6020000.0
2007-04-16 06:38:00,3.81881,3.82096,3.81084,3.81987,7510000.0
2007-04-16 06:39:00,3.81343,3.81875,3.81343,3.81367,4500000.0
2007-04-16 06:40:00,3.81848,3.81945,3.80987,3.8155,5250000.0
2007-04-16 06:41:00,3.81842,3.81842,3.81298,3.81523,4880000.0
2007-04-16 06:42:00,3.81928,3.82131,3.81113,3.81113,6780000.0
2007-04-16 06:43:00,3.81346,3.81773,3.81317,3.81773,2260000.0
2007-04-16 06:44:00,3.81547,3.81918,3.80982,3.81388,7890000.0
2007-04-16 06:46:00,3.81776,3.81882,3.8142,3.81584,5250000.0
2007-04-16 06:51:00,3.81302,3.81837,3.81302,3.81802,1880000.0
2007-04-16 06:52:00,3.81475,3.81475,3.80927,3.80927,1880000.0
2007-04-16 06:53:00,3.80886,3.81876,3.80886,3.81876,5260000.0
2007-04-16 06:54:00,3.81624,3.82204,3.81364,3.82103,6400000.0
2007-04-16 06:55:00,3.81932,3.81932,3.81327,3.81913,6390000.0
2007-04-16 06:58:00,3.81868,3.81868,3.81261,3.81386,5630000.0
2007-04-16 06:59:00,3.8193,3.81968,3.81804,3.81804,3010000.0
2007-04-16 07:00:00,3.81501,3.81935,3.8148,3.8148,3010000.0
2007-04-16 07:01:00,3.81472,3.81973,3.81472,3.8186,7890000.0
2007-04-16 07:02:00,3.81754,3.81754,3.81229,3.81353,2250000.0
2007-04-16 07:03:00,3.8087,3.81919,3.8087,3.81919,1500000.0
2007-04-16 07:04:00,3.81753,3.81964,3.81217,3.81842,5260000.0
2007-04-16 07:05:00,3.81378,3.81854,3.81159,3.81358,4140000.0
2007-04-16 07:06:00,3.819,3.819,3.80812,3.80812,7510000.0
2007-04-16 07:07:00,3.80995,3.82004,3.80995,3.81781,4880000.0
2007-04-16 07:08:00,3.8091,3.81858,3.8091,3.81858,6000000.0
2007-04-16 07:09:00,3.8078,3.81811,3.80532,3.81811,14270000.0
2007-04-16 07:10:00,3.8084,3.81697,3.8084,3.81697,5630000.0
2007-04-16 07:11:00,3.81938,3.81938,3.81493,3.81919,5250000.0
2007-04-16 07:12:00,3.8151,3.81974,3.81084,3.81826,4500000.0
2007-04-16 07:13:00,3.81428,3.82134,3.81428,3.81934,7500000.0
2007-04-16 07:14:00,3.8198,3.82011,3.81304,3.81476,4880000.0
2007-04-16 07:15:00,3.81455,3.81835,3.80861,3.81367,11650000.0
2007-04-16 07:16:00,3.8195,3.82156,3.81069,3.81069,7130000.0
2007-04-16 07:17:00,3.81807,3.81928,3.80886,3.80886,4520000.0
2007-04-16 07:18:00,3.81735,3.81735,3.80755,3.81267,5260000.0
2007-04-16 07:19:00,3.81316,3.81829,3.81293,3.81324,9030000.0
2007-04-16 07:20:00,3.81908,3.81908,3.81458,3.81458,3380000.0
2007-04-16 07:21:00,3.812,3.81897,3.812,3.81897,7500000.0
2007-04-16 07:22:00,3.81917,3.81958,3.80896,3.81479,7510000.0
2007-04-16 07:23:00,3.81661,3.82109,3.80928,3.81527,5260000.0
2007-04-16 07:25:00,3.81557,3.81954,3.8075,3.81954,6000000.0
2007-04-16 07:26:00,3.8129,3.81828,3.81161,3.81344,10140000.0
2007-04-16 07:27:00,3.81796,3.81963,3.81458,3.81963,3760000.0
2007-04-16 07:28:00,3.81822,3.81968,3.81476,3.81476,4130000.0
2007-04-16 07:29:00,3.80888,3.8175,3.80777,3.81404,8640000.0
2007-04-16 07:30:00,3.81849,3.81903,3.81439,3.81845,3750000.0
2007-04-16 07:31:00,3.81856,3.81856,3.81856,3.81856,750000.0
2007-04-16 07:33:00,3.81975,3.81975,3.81452,3.81975,3380000.0
2007-04-16 07:34:00,3.81219,3.82257,3.81219,3.81922,4890000.0
2007-04-16 07:35:00,3.81986,3.82154,3.81412,3.81412,5270000.0
2007-04-16 07:38:00,3.81631,3.82063,3.81051,3.81957,5660000.0
2007-04-16 07:39:00,3.81973,3.82044,3.81483,3.81502,8280000.0
2007-04-16 07:40:00,3.816,3.82077,3.81131,3.81946,6760000.0
2007-04-16 07:41:00,3.81355,3.81858,3.81001,3.81858,4890000.0
2007-04-16 07:42:00,3.81377,3.81841,3.81282,3.81836,6020000.0
2007-04-16 07:43:00,3.81556,3.8209,3.81053,3.8144,7910000.0
2007-04-16 07:44:00,3.81737,3.81834,3.80932,3.81391,5260000.0
2007-04-16 07:45:00,3.81445,3.81875,3.81445,3.81875,1130000.0
2007-04-16 07:46:00,3.81837,3.81846,3.81092,3.81846,4150000.0
2007-04-16 07:47:00,3.81863,3.82024,3.8095,3.81799,4520000.0
2007-04-16 07:48:00,3.81837,3.81886,3.80752,3.81222,5250000.0
2007-04-16 07:49:00,3.81774,3.81965,3.81491,3.81491,5640000.0
2007-04-16 07:51:00,3.81359,3.82028,3.81331,3.81889,3770000.0
2007-04-16 07:52:00,3.81637,3.81824,3.81242,3.81722,6400000.0
2007-04-16 07:53:00,3.81328,3.81918,3.81328,3.81357,7890000.0
2007-04-16 07:54:00,3.81822,3.81926,3.80982,3.81847,6030000.0
2007-04-16 07:55:00,3.81298,3.81814,3.81298,3.81322,3400000.0
2007-04-16 07:56:00,3.8082,3.81667,3.80628,3.81593,3770000.0
2007-04-16 07:57:00,3.81778,3.81779,3.81238,3.81626,4530000.0
2007-04-16 07:58:00,3.81799,3.81799,3.80825,3.80825,2640000.0
2007-04-16 07:59:00,3.81733,3.81754,3.81733,3.81754,760000.0
2007-04-16 08:00:00,3.81305,3.81919,3.81305,3.81919,4150000.0
2007-04-16 08:01:00,3.81303,3.81766,3.80782,3.80782,1890000.0
2007-04-16 08:02:00,3.81872,3.81958,3.8103,3.81348,4540000.0
2007-04-16 08:03:00,3.81688,3.81688,3.80883,3.80883,1500000.0
2007-04-16 08:04:00,3.81612,3.81823,3.81261,3.81823,6020000.0
2007-04-16 08:06:00,3.81828,3.81828,3.81136,3.81282,7510000.0
2007-04-16 08:07:00,3.81085,3.81993,3.80736,3.81841,7550000.0
2007-04-16 08:08:00,3.81535,3.82197,3.81535,3.82165,4510000.0
2007-04-16 08:09:00,3.81191,3.82274,3.81191,3.82274,4130000.0
2007-04-16 08:10:00,3.81621,3.82044,3.81455,3.81676,5250000.0
2007-04-16 08:11:00,3.8236,3.82469,3.81942,3.82266,5630000.0
2007-04-16 08:12:00,3.82204,3.82375,3.82204,3.82375,1140000.0
2007-04-16 08:13:00,3.82129,3.8226,3.81295,3.8203,7130000.0
2007-04-16 08:14:00,3.82126,3.82234,3.81202,3.81202,15040000.0
2007-04-16 08:15:00,3.81999,3.81999,3.81408,3.81561,6760000.0
2007-04-16 08:16:00,3.81683,3.82257,3.81549,3.81642,6010000.0
2007-04-16 08:17:00,3.82154,3.82305,3.81446,3.81446,4900000.0
2007-04-16 08:18:00,3.81612,3.82303,3.81306,3.81952,4510000.0
2007-04-16 08:19:00,3.82301,3.82319,3.81724,3.82158,4520000.0
2007-04-16 08:20:00,3.81198,3.81732,3.81198,3.81732,1880000.0
2007-04-16 08:21:00,3.81731,3.82306,3.81373,3.8227,5630000.0
2007-04-16 08:22:00,3.81266,3.82401,3.81266,3.8221,4150000.0
2007-04-16 08:23:00,3.81793,3.82378,3.81791,3.81868,4880000.0
2007-04-16 08:24:00,3.81335,3.81944,3.81335,3.81749,4510000.0
2007-04-16 08:25:00,3.81617,3.8228,3.81209,3.82227,4880000.0
2007-04-16 08:26:00,3.82163,3.82468,3.81859,3.82317,4150000.0
2007-04-16 08:27:00,3.81552,3.82373,3.81432,3.81432,5630000.0
2007-04-16 08:28:00,3.81619,3.82248,3.81619,3.82248,4510000.0
2007-04-16 08:29:00,3.81325,3.83142,3.81325,3.82164,7130000.0
2007-04-16 08:30:00,3.8262,3.83016,3.81744,3.82598,5650000.0
2007-04-16 08:31:00,3.8192,3.82735,3.8192,3.82735,4510000.0
2007-04-16 08:32:00,3.81982,3.82639,3.81894,3.82139,4890000.0
2007-04-16 08:33:00,3.82241,3.82659,3.82058,3.82248,4150000.0
2007-04-16 08:34:00,3.82665,3.82795,3.81683,3.82512,4150000.0
2007-04-16 08:35:00,3.82435,3.82435,3.81927,3.82252,3780000.0
2007-04-16 08:36:00,3.82214,3.82666,3.8213,3.8213,7510000.0
2007-04-16 08:37:00,3.82232,3.82649,3.81889,3.82273,7880000.0
2007-04-16 08:38:00,3.81903,3.82455,3.81652,3.82425,3770000.0
2007-04-16 08:39:00,3.82028,3.82796,3.8144,3.82457,7510000.0
2007-04-16 08:40:00,3.81755,3.82493,3.81755,3.82323,5260000.0
2007-04-16 08:41:00,3.82266,3.82266,3.81251,3.81702,7510000.0
2007-04-16 08:42:00,3.82385,3.82664,3.81791,3.81791,5650000.0
2007-04-16 08:43:00,3.81763,3.82257,3.81335,3.82226,4520000.0
2007-04-16 08:44:00,3.81754,3.82297,3.81341,3.82297,6010000.0
2007-04-16 08:45:00,3.81853,3.82314,3.81766,3.81766,5250000.0
2007-04-16 08:46:00,3.81426,3.82466,3.81426,3.81492,6000000.0
2007-04-16 08:47:00,3.81965,3.82427,3.81747,3.82153,4880000.0
2007-04-16 08:48:00,3.81293,3.82019,3.81252,3.82019,2270000.0
2007-04-16 08:49:00,3.81798,3.82457,3.81244,3.82061,6010000.0
2007-04-16 08:50:00,3.82178,3.8261,3.81872,3.82219,5630000.0
2007-04-16 08:51:00,3.81871,3.8202,3.81107,3.81986,4520000.0
2007-04-16 08:52:00,3.81905,3.81935,3.81029,3.8189,3400000.0
2007-04-16 08:53:00,3.81591,3.8184,3.8115,3.81766,7880000.0
2007-04-16 08:54:00,3.81854,3.82052,3.81236,3.81423,7140000.0
2007-04-16 08:55:00,3.81361,3.81825,3.81361,3.81749,3010000.0
2007-04-16 08:56:00,3.82026,3.82078,3.80926,3.80926,4880000.0
2007-04-16 08:57:00,3.82069,3.82069,3.81494,3.81924,4140000.0
2007-04-16 08:58:00,3.81465,3.81933,3.80994,3.81369,7140000.0
2007-04-16 08:59:00,3.81343,3.81837,3.80514,3.81837,10140000.0
2007-04-16 09:00:00,3.81119,3.81639,3.809,3.81073,6760000.0
2007-04-16 09:01:00,3.81928,3.82119,3.8083,3.81464,7140000.0
2007-04-16 09:02:00,3.81234,3.81895,3.80875,3.81722,5250000.0
2007-04-16 09:03:00,3.81061,3.81743,3.80791,3.81721,3010000.0
2007-04-16 09:04:00,3.81753,3.81894,3.81084,3.81623,5650000.0
2007-04-16 09:05:00,3.81408,3.81824,3.81035,3.81676,9020000.0
2007-04-16 09:06:00,3.81,3.82128,3.80996,3.81647,7160000.0
2007-04-16 09:07:00,3.81823,3.81823,3.80843,3.81274,7140000.0
2007-04-16 09:08:00,3.80941,3.81986,3.80941,3.81634,4510000.0
2007-04-16 09:09:00,3.81838,3.82017,3.81264,3.81754,6010000.0
2007-04-16 09:10:00,3.80745,3.81767,3.80745,3.81245,2640000.0
2007-04-16 09:11:00,3.81271,3.8196,3.81271,3.81814,4890000.0
2007-04-16 09:12:00,3.81127,3.82108,3.81127,3.82088,4150000.0
2007-04-16 09:13:00,3.82287,3.82287,3.80949,3.81804,6770000.0
2007-04-16 09:14:00,3.81091,3.82142,3.81091,3.81974,7140000.0
2007-04-16 09:15:00,3.82245,3.82245,3.8135,3.82024,7130000.0
2007-04-16 09:16:00,3.81084,3.82026,3.81084,3.81977,3780000.0
2007-04-16 09:17:00,3.81831,3.82252,3.81209,3.81883,6770000.0
2007-04-16 09:18:00,3.82047,3.82517,3.815,3.82165,4880000.0
2007-04-16 09:19:00,3.80993,3.81857,3.80914,3.80914,4880000.0
2007-04-16 09:20:00,3.81927,3.82167,3.81543,3.82022,7130000.0
2007-04-16 09:21:00,3.82026,3.8217,3.81378,3.81378,5640000.0
2007-04-16 09:22:00,3.81563,3.8215,3.81255,3.81576,11640000.0
2007-04-16 09:23:00,3.81543,3.82104,3.81251,3.81849,6010000.0
2007-04-16 09:24:00,3.8185,3.82383,3.8185,3.819,4510000.0
2007-04-16 09:25:00,3.81708,3.82242,3.81302,3.81713,5650000.0
2007-04-16 09:26:00,3.82262,3.82333,3.81642,3.82333,7140000.0
2007-04-16 09:27:00,3.81616,3.82102,3.81185,3.81943,5260000.0
2007-04-16 09:28:00,3.81656,3.81656,3.80906,3.81382,4510000.0
2007-04-16 09:29:00,3.81759,3.81774,3.81048,3.8175,5650000.0
2007-04-16 09:30:00,3.81665,3.81923,3.80954,3.81786,6400000.0
2007-04-16 09:31:00,3.82153,3.82153,3.80852,3.80852,6000000.0
2007-04-16 09:32:00,3.81438,3.82186,3.81438,3.81519,4510000.0
2007-04-16 09:33:00,3.81429,3.82039,3.8104,3.8194,9770000.0
2007-04-16 09:34:00,3.82118,3.82151,3.81674,3.8214,5270000.0
2007-04-16 09:35:00,3.82089,3.82089,3.81003,3.81077,4520000.0
2007-04-16 09:36:00,3.82019,3.82235,3.81687,3.82161,4130000.0
2007-04-16 09:37:00,3.821,3.82275,3.81463,3.82233,6390000.0
2007-04-16 09:38:00,3.81931,3.82684,3.81468,3.81468,5650000.0
2007-04-16 09:39:00,3.81593,3.82124,3.81593,3.81732,5250000.0
2007-04-16 09:40:00,3.81713,3.82163,3.81176,3.81758,6390000.0
2007-04-16 09:41:00,3.82175,3.82393,3.8149,3.8225,4890000.0
2007-04-16 09:42:00,3.82466,3.82466,3.81846,3.82338,4140000.0
2007-04-16 09:43:00,3.82092,3.8235,3.81366,3.81366,6020000.0
2007-04-16 09:44:00,3.8242,3.82436,3.81805,3.82163,3770000.0
2007-04-16 09:45:00,3.82189,3.82281,3.81273,3.82142,9780000.0
2007-04-16 09:46:00,3.8178,3.82342,3.8178,3.82342,4140000.0
2007-04-16 09:47:00,3.82102,3.824,3.81467,3.82379,9040000.0
2007-04-16 09:48:00,3.81914,3.82342,3.81859,3.82342,4880000.0
2007-04-16 09:49:00,3.82358,3.82436,3.8159,3.82391,6000000.0
2007-04-16 09:50:00,3.82408,3.82447,3.82004,3.82312,4510000.0
2007-04-16 09:51:00,3.82427,3.8245,3.81516,3.81983,7510000.0
2007-04-16 09:52:00,3.81902,3.82653,3.81902,3.82168,5260000.0
2007-04-16 09:53:00,3.82311,3.82451,3.81909,3.81909,5640000.0
2007-04-16 09:54:00,3.81906,3.82344,3.81838,3.81928,3400000.0
2007-04-16 09:55:00,3.81966,3.82624,3.81613,3.82396,6760000.0
2007-04-16 09:56:00,3.81462,3.82436,3.81462,3.82289,4890000.0
2007-04-16 09:57:00,3.82326,3.82458,3.81412,3.82292,10150000.0
2007-04-16 09:58:00,3.81722,3.82397,3.81722,3.82397,4140000.0
2007-04-16 09:59:00,3.81616,3.82161,3.80973,3.82161,12800000.0
2007-04-16 10:00:00,3.8203,3.82246,3.81261,3.8201,10170000.0
2007-04-16 10:01:00,3.81905,3.82088,3.81168,3.81168,9390000.0
2007-04-16 10:02:00,3.8158,3.82153,3.81207,3.816,10130000.0
2007-04-16 10:03:00,3.81669,3.82271,3.81307,3.81966,6020000.0
2007-04-16 10:04:00,3.82231,3.82231,3.8107,3.8165,7160000.0
2007-04-16 10:05:00,3.82233,3.82413,3.81398,3.81973,4900000.0
2007-04-16 10:06:00,3.82133,3.82254,3.81647,3.82174,5270000.0
2007-04-16 10:07:00,3.81972,3.82107,3.81553,3.82052,6760000.0
2007-04-16 10:08:00,3.82257,3.82558,3.81369,3.81748,6770000.0
2007-04-16 10:09:00,3.81751,3.82112,3.81151,3.81307,6770000.0
2007-04-16 10:10:00,3.82112,3.82241,3.8169,3.8207,4510000.0
2007-04-16 10:11:00,3.81642,3.82194,3.81635,3.82165,4880000.0
2007-04-16 10:12:00,3.82085,3.82254,3.8148,3.82171,4510000.0
2007-04-16 10:13:00,3.82078,3.82078,3.81276,3.81509,5630000.0
2007-04-16 10:14:00,3.82146,3.82146,3.81328,3.81764,7900000.0
2007-04-16 10:15:00,3.81605,3.82059,3.81359,3.81359,4880000.0
2007-04-16 10:16:00,3.81964,3.8262,3.81521,3.81768,11680000.0
2007-04-16 10:17:00,3.81633,3.82086,3.81028,3.81118,10170000.0
2007-04-16 10:18:00,3.81669,3.82403,3.81388,3.82187,5640000.0
2007-04-16 10:19:00,3.81013,3.82341,3.81013,3.81752,10520000.0
2007-04-16 10:20:00,3.82021,3.82191,3.81616,3.81649,6010000.0
2007-04-16 10:21:00,3.82141,3.82293,3.81047,3.81583,14650000.0
2007-04-16 10:22:00,3.81465,3.82017,3.81279,3.8152,6020000.0
2007-04-16 10:23:00,3.81445,3.82009,3.81162,3.81506,4140000.0
2007-04-16 10:24:00,3.82168,3.82186,3.81286,3.82027,7910000.0
2007-04-16 10:25:00,3.81574,3.82034,3.81161,3.81161,3770000.0
2007-04-16 10:26:00,3.81849,3.81942,3.81045,3.81781,11280000.0
2007-04-16 10:27:00,3.81986,3.82123,3.81635,3.81709,7510000.0
2007-04-16 10:28:00,3.81177,3.8216,3.81177,3.82097,5290000.0
2007-04-16 10:29:00,3.81045,3.82065,3.80729,3.82065,6380000.0
2007-04-16 10:30:00,3.82104,3.82234,3.81263,3.82042,6770000.0
2007-04-16 10:31:00,3.81753,3.81857,3.80922,3.81794,6030000.0
2007-04-16 10:32:00,3.8145,3.82173,3.81112,3.81606,4510000.0
2007-04-16 10:33:00,3.82064,3.82187,3.81584,3.82138,6380000.0
2007-04-16 10:34:00,3.81006,3.81812,3.80771,3.81412,6770000.0
2007-04-16 10:35:00,3.81965,3.82037,3.8122,3.81512,10150000.0
2007-04-16 10:36:00,3.82159,3.82273,3.81533,3.82163,4890000.0
2007-04-16 10:37:00,3.82167,3.82374,3.81352,3.81666,10910000.0
2007-04-16 10:38:00,3.81651,3.82079,3.81009,3.81947,6020000.0
2007-04-16 10:39:00,3.81927,3.81977,3.81034,3.81918,4880000.0
2007-04-16 10:40:00,3.81978,3.82122,3.81186,3.81186,5260000.0
2007-04-16 10:41:00,3.81095,3.82055,3.81071,3.82,5630000.0
2007-04-16 10:42:00,3.81389,3.82193,3.81389,3.82145,6010000.0
2007-04-16 10:43:00,3.82115,3.82115,3.81494,3.81978,6000000.0
2007-04-16 10:44:00,3.81871,3.82229,3.81386,3.82147,9790000.0
2007-04-16 10:45:00,3.82036,3.82283,3.81546,3.81828,12390000.0
2007-04-16 10:46:00,3.81857,3.82208,3.81712,3.82139,4890000.0
2007-04-16 10:47:00,3.81821,3.82197,3.81709,3.82158,4900000.0
2007-04-16 10:48:00,3.81647,3.82095,3.8111,3.81621,6390000.0
2007-04-16 10:49:00,3.82071,3.8216,3.81236,3.82095,4520000.0
2007-04-16 10:50:00,3.81236,3.82521,3.81236,3.82356,6400000.0
2007-04-16 10:51:00,3.81879,3.82009,3.80848,3.81386,6380000.0
2007-04-16 10:52:00,3.8223,3.82274,3.81279,3.8219,6770000.0
2007-04-16 10:53:00,3.8184,3.81979,3.81065,3.81966,6770000.0
2007-04-16 10:54:00,3.81531,3.82179,3.81517,3.81645,5630000.0
2007-04-16 10:55:00,3.81306,3.82063,3.80803,3.81627,5270000.0
2007-04-16 10:56:00,3.81722,3.82119,3.8126,3.81554,4510000.0
2007-04-16 10:57:00,3.81717,3.82308,3.81359,3.81359,5640000.0
2007-04-16 10:58:00,3.81826,3.81968,3.8114,3.8174,5640000.0
2007-04-16 10:59:00,3.81086,3.82125,3.81086,3.82125,6780000.0
2007-04-16 11:00:00,3.81878,3.81939,3.80994,3.81939,7550000.0
2007-04-16 11:01:00,3.82087,3.82402,3.81661,3.81661,6390000.0
2007-04-16 11:02:00,3.81132,3.82207,3.81132,3.8176,4510000.0
2007-04-16 11:04:00,3.81379,3.81994,3.81379,3.81994,5260000.0
2007-04-16 11:05:00,3.8169,3.82168,3.81596,3.82168,6770000.0
2007-04-16 11:06:00,3.81672,3.82213,3.81672,3.82185,4890000.0
2007-04-16 11:07:00,3.82144,3.82358,3.81294,3.81294,8250000.0
2007-04-16 11:08:00,3.82153,3.82264,3.81329,3.82211,6760000.0
2007-04-16 11:09:00,3.82167,3.82297,3.81705,3.82297,3770000.0
2007-04-16 11:10:00,3.82054,3.82339,3.81243,3.82114,7890000.0
2007-04-16 11:11:00,3.82123,3.82339,3.81316,3.81316,4880000.0
2007-04-16 11:12:00,3.81757,3.82304,3.81754,3.81881,7130000.0
2007-04-16 11:13:00,3.81726,3.82339,3.81331,3.81865,7510000.0
2007-04-16 11:14:00,3.81962,3.82266,3.81324,3.81996,6390000.0
2007-04-16 11:15:00,3.82216,3.82216,3.81181,3.81773,7130000.0
2007-04-16 11:16:00,3.82273,3.82273,3.81705,3.81722,4510000.0
2007-04-16 11:18:00,3.8233,3.82358,3.81432,3.81835,6020000.0
2007-04-16 11:19:00,3.82386,3.82406,3.81523,3.82406,4890000.0
2007-04-16 11:20:00,3.82307,3.82307,3.81528,3.81905,6020000.0
2007-04-16 11:21:00,3.8237,3.82519,3.81607,3.8191,8670000.0
2007-04-16 11:23:00,3.81413,3.82404,3.81413,3.82369,6770000.0
2007-04-16 11:24:00,3.81264,3.82091,3.80916,3.82001,13880000.0
2007-04-16 11:25:00,3.82086,3.82483,3.81391,3.82483,3010000.0
2007-04-16 11:26:00,3.82413,3.8242,3.81915,3.81915,5250000.0
2007-04-16 11:27:00,3.82473,3.82482,3.81477,3.81477,4880000.0
2007-04-16 11:28:00,3.81873,3.82455,3.81667,3.82238,10530000.0
2007-04-16 11:29:00,3.82415,3.82415,3.81785,3.82396,6390000.0
2007-04-16 11:30:00,3.82057,3.8242,3.81744,3.8242,5260000.0
2007-04-16 11:31:00,3.82405,3.82584,3.81911,3.82492,7880000.0
2007-04-16 11:32:00,3.8221,3.82247,3.81191,3.81851,12390000.0
2007-04-16 11:33:00,3.82237,3.82395,3.81395,3.82328,5630000.0
2007-04-16 11:34:00,3.82412,3.82428,3.81888,3.82303,4510000.0
2007-04-16 11:35:00,3.81923,3.82693,3.81608,3.81608,6770000.0
2007-04-16 11:36:00,3.82235,3.82382,3.82199,3.82344,6760000.0
2007-04-16 11:37:00,3.82315,3.82357,3.81355,3.82038,4510000.0
2007-04-16 11:38:00,3.81965,3.82416,3.81843,3.82377,6750000.0
2007-04-16 11:39:00,3.82106,3.82224,3.81477,3.81671,6390000.0
2007-04-16 11:40:00,3.82232,3.82352,3.81897,3.82328,6000000.0
2007-04-16 11:41:00,3.82452,3.82687,3.8159,3.81837,8280000.0
2007-04-16 11:42:00,3.82306,3.82409,3.81915,3.82086,4880000.0
2007-04-16 11:43:00,3.81125,3.82345,3.81125,3.82345,4880000.0
2007-04-16 11:44:00,3.81696,3.82367,3.81696,3.82171,4140000.0
2007-04-16 11:45:00,3.82248,3.82322,3.81233,3.82322,4510000.0
2007-04-16 11:46:00,3.82376,3.82376,3.81845,3.82142,6380000.0
2007-04-16 11:47:00,3.82275,3.82349,3.81615,3.81659,8260000.0
2007-04-16 11:48:00,3.82351,3.82373,3.81711,3.82245,7510000.0
2007-04-16 11:49:00,3.81932,3.82162,3.80945,3.82162,11270000.0
2007-04-16 11:50:00,3.81785,3.82363,3.81734,3.81734,7510000.0
2007-04-16 11:51:00,3.82107,3.82247,3.81204,3.81757,7130000.0
2007-04-16 11:52:00,3.8239,3.82431,3.81934,3.82248,4140000.0
2007-04-16 11:53:00,3.81886,3.82257,3.81733,3.82196,5630000.0
2007-04-16 11:54:00,3.82244,3.82244,3.81613,3.8166,6380000.0
2007-04-16 11:55:00,3.8221,3.82315,3.8117,3.81762,6750000.0
2007-04-16 11:56:00,3.82235,3.82415,3.81836,3.81836,5260000.0
2007-04-16 11:57:00,3.82378,3.82378,3.81722,3.81722,5630000.0
2007-04-16 11:58:00,3.81652,3.82199,3.80929,3.81867,8280000.0
2007-04-16 11:59:00,3.8219,3.82296,3.81799,3.82296,4890000.0
2007-04-16 12:00:00,3.82277,3.82372,3.81823,3.81894,10890000.0
2007-04-16 12:01:00,3.82273,3.82273,3.81928,3.82179,6400000.0
2007-04-16 12:02:00,3.82315,3.82759,3.81322,3.82497,5650000.0
2007-04-16 12:03:00,3.82223,3.82334,3.81999,3.82333,5260000.0
2007-04-16 12:04:00,3.82349,3.82464,3.81853,3.82213,4510000.0
2007-04-16 12:05:00,3.81921,3.8236,3.81647,3.81916,7510000.0
2007-04-16 12:06:00,3.81868,3.82215,3.81207,3.81527,6770000.0
2007-04-16 12:07:00,3.82368,3.82368,3.81683,3.8199,6380000.0
2007-04-16 12:08:00,3.82101,3.82293,3.81678,3.81808,6030000.0
2007-04-16 12:09:00,3.8234,3.82477,3.81739,3.82477,4150000.0
2007-04-16 12:10:00,3.8188,3.82478,3.81568,3.81962,4880000.0
2007-04-16 12:11:00,3.82293,3.82377,3.8177,3.8177,6390000.0
2007-04-16 12:12:00,3.82076,3.82235,3.81532,3.82125,4890000.0
2007-04-16 12:13:00,3.82168,3.82168,3.81024,3.81606,4140000.0
2007-04-16 12:14:00,3.82059,3.82059,3.81256,3.81814,4510000.0
2007-04-16 12:15:00,3.82305,3.82305,3.80921,3.81834,7510000.0
2007-04-16 12:16:00,3.81949,3.82092,3.81152,3.81152,4140000.0
2007-04-16 12:17:00,3.81461,3.82143,3.81461,3.81509,5260000.0
2007-04-16 12:18:00,3.82195,3.82195,3.81027,3.81861,9380000.0
2007-04-16 12:19:00,3.82011,3.82228,3.81243,3.82035,6760000.0
2007-04-16 12:20:00,3.82112,3.82165,3.81718,3.82165,4890000.0
2007-04-16 12:21:00,3.82218,3.82218,3.81368,3.81748,6390000.0
2007-04-16 12:22:00,3.81301,3.82303,3.81301,3.82103,4890000.0
2007-04-16 12:23:00,3.82177,3.82177,3.81183,3.82173,6760000.0
2007-04-16 12:24:00,3.81529,3.82416,3.81529,3.81774,6760000.0
2007-04-16 12:25:00,3.81709,3.82162,3.81699,3.82162,5630000.0
2007-04-16 12:26:00,3.82337,3.82337,3.81549,3.82248,4880000.0
2007-04-16 12:27:00,3.82115,3.82115,3.81274,3.81992,4880000.0
2007-04-16 12:28:00,3.81522,3.8229,3.81191,3.81759,7510000.0
2007-04-16 12:29:00,3.81782,3.82509,3.81782,3.82339,8270000.0
2007-04-16 12:30:00,3.81118,3.82109,3.8085,3.82109,5260000.0
2007-04-16 12:32:00,3.81634,3.8205,3.80811,3.81636,8660000.0
2007-04-16 12:33:00,3.82177,3.82271,3.81283,3.82119,7130000.0
2007-04-16 12:34:00,3.82104,3.82253,3.81339,3.81855,7510000.0
2007-04-16 12:35:00,3.82217,3.82744,3.81287,3.82088,6020000.0
2007-04-16 12:36:00,3.82112,3.82201,3.81207,3.82201,7140000.0
2007-04-16 12:37:00,3.822,3.82335,3.81969,3.82309,4140000.0
2007-04-16 12:38:00,3.81797,3.82295,3.81235,3.81672,8270000.0
2007-04-16 12:39:00,3.82145,3.82145,3.81467,3.81467,4510000.0
2007-04-16 12:41:00,3.81985,3.82171,3.81202,3.81985,6390000.0
2007-04-16 12:42:00,3.8202,3.82179,3.81521,3.82136,6760000.0
2007-04-16 12:43:00,3.82115,3.82115,3.80995,3.81402,5260000.0
2007-04-16 12:44:00,3.81907,3.82028,3.81429,3.81429,4510000.0
2007-04-16 12:45:00,3.81963,3.82196,3.81223,3.82054,13900000.0
2007-04-16 12:46:00,3.81378,3.82115,3.81232,3.82115,5250000.0
2007-04-16 12:47:00,3.8107,3.82041,3.8107,3.81505,5640000.0
2007-04-16 12:48:00,3.81621,3.8202,3.80998,3.81998,5630000.0
2007-04-16 12:49:00,3.81877,3.82043,3.80954,3.81852,7140000.0
2007-04-16 12:50:00,3.81044,3.82007,3.81044,3.81924,7130000.0
2007-04-16 12:51:00,3.81354,3.81899,3.81354,3.81864,6000000.0
2007-04-16 12:52:00,3.81957,3.82102,3.81165,3.81165,4890000.0
2007-04-16 12:53:00,3.82051,3.82343,3.81322,3.81623,7520000.0
2007-04-16 12:54:00,3.82003,3.8204,3.81107,3.8133,5260000.0
2007-04-16 12:55:00,3.81909,3.82045,3.81048,3.81572,7910000.0
2007-04-16 12:56:00,3.82002,3.82071,3.81161,3.81373,5260000.0
2007-04-16 12:57:00,3.81953,3.81987,3.81025,3.81403,6400000.0
2007-04-16 12:58:00,3.8205,3.82061,3.81391,3.81991,8260000.0
2007-04-16 12:59:00,3.81614,3.82037,3.81517,3.81928,9770000.0
2007-04-16 13:00:00,3.80939,3.81871,3.80816,3.81668,12020000.0
2007-04-16 13:01:00,3.81179,3.82235,3.81033,3.81152,5260000.0
2007-04-16 13:02:00,3.81873,3.82274,3.81164,3.81443,6390000.0
2007-04-16 13:03:00,3.80977,3.81821,3.80953,3.81007,6010000.0
2007-04-16 13:04:00,3.8172,3.81908,3.80955,3.81804,6390000.0
2007-04-16 13:05:00,3.81782,3.81833,3.81174,3.81359,6380000.0
2007-04-16 13:06:00,3.81979,3.81979,3.81021,3.81714,7510000.0
2007-04-16 13:07:00,3.80981,3.81979,3.80981,3.81979,5630000.0
2007-04-16 13:08:00,3.81379,3.81916,3.81379,3.81411,5260000.0
2007-04-16 13:09:00,3.82008,3.82074,3.81484,3.81484,9020000.0
2007-04-16 13:10:00,3.81908,3.82031,3.8149,3.82004,6020000.0
2007-04-16 13:11:00,3.81722,3.81915,3.81036,3.81804,4150000.0
2007-04-16 13:12:00,3.8188,3.82056,3.8108,3.81883,6400000.0
2007-04-16 13:13:00,3.81602,3.82271,3.81341,3.81896,6380000.0
2007-04-16 13:14:00,3.81973,3.82003,3.8077,3.81764,6770000.0
2007-04-16 13:15:00,3.81552,3.81838,3.80811,3.81838,8640000.0
2007-04-16 13:16:00,3.81904,3.81994,3.81318,3.81812,6020000.0
2007-04-16 13:17:00,3.8166,3.8178,3.81398,3.81713,3390000.0
2007-04-16 13:18:00,3.81648,3.81739,3.80806,3.8147,5250000.0
2007-04-16 13:19:00,3.81382,3.81908,3.81275,3.81366,5250000.0
2007-04-16 13:20:00,3.81288,3.82008,3.81288,3.81975,4520000.0
2007-04-16 13:22:00,3.81476,3.82142,3.81476,3.81698,4880000.0
2007-04-16 13:23:00,3.81451,3.81784,3.81396,3.81523,5250000.0
2007-04-16 13:24:00,3.81978,3.81978,3.81014,3.81721,5630000.0
2007-04-16 13:25:00,3.81877,3.81877,3.81379,3.81441,5250000.0
2007-04-16 13:26:00,3.81555,3.82193,3.81127,3.81544,7880000.0
2007-04-16 13:27:00,3.80892,3.81982,3.80892,3.81005,8630000.0
2007-04-16 13:28:00,3.81995,3.81999,3.81308,3.81373,6020000.0
2007-04-16 13:29:00,3.82035,3.82035,3.81145,3.81878,7890000.0
2007-04-16 13:30:00,3.81984,3.82007,3.81447,3.81903,4880000.0
2007-04-16 13:31:00,3.81568,3.81942,3.81375,3.81398,7880000.0
2007-04-16 13:32:00,3.81999,3.82323,3.81166,3.82113,6010000.0
2007-04-16 13:33:00,3.81381,3.82165,3.81381,3.81509,4890000.0
2007-04-16 13:34:00,3.81364,3.81911,3.80916,3.81715,7500000.0
2007-04-16 13:36:00,3.82009,3.82188,3.8117,3.8117,7140000.0
2007-04-16 13:37:00,3.80934,3.8198,3.80934,3.81545,7880000.0
2007-04-16 13:38:00,3.81875,3.81989,3.81612,3.81612,2640000.0
2007-04-16 13:39:00,3.81525,3.82055,3.81398,3.8196,7140000.0
2007-04-16 13:40:00,3.81783,3.82066,3.81426,3.82013,5630000.0
2007-04-16 13:41:00,3.81594,3.81756,3.8093,3.81356,5270000.0
2007-04-16 13:42:00,3.8179,3.8179,3.80814,3.81581,5640000.0
2007-04-16 13:43:00,3.81782,3.81864,3.80931,3.81716,6770000.0
2007-04-16 13:44:00,3.81498,3.81833,3.81251,3.81536,9020000.0
2007-04-16 13:45:00,3.81524,3.81789,3.80741,3.81675,4510000.0
2007-04-16 13:46:00,3.81794,3.81794,3.8065,3.81181,6390000.0
2007-04-16 13:47:00,3.815,3.81852,3.80733,3.8115,6390000.0
2007-04-16 13:48:00,3.81059,3.81511,3.80772,3.80772,5630000.0
2007-04-16 13:49:00,3.80976,3.81572,3.80976,3.81572,4890000.0
2007-04-16 13:50:00,3.8097,3.81418,3.80712,3.81,4520000.0
2007-04-16 13:51:00,3.8145,3.8145,3.81165,3.81365,4130000.0
2007-04-16 13:52:00,3.80822,3.81378,3.80367,3.80924,6390000.0
2007-04-16 13:53:00,3.80669,3.81246,3.80196,3.81153,10130000.0
2007-04-16 13:54:00,3.81069,3.81069,3.80103,3.80537,5630000.0
2007-04-16 13:55:00,3.80462,3.81347,3.80462,3.81291,4140000.0
2007-04-16 13:56:00,3.81264,3.81474,3.80367,3.81349,11650000.0
2007-04-16 13:57:00,3.80928,3.81586,3.80616,3.81433,7500000.0
2007-04-16 13:58:00,3.81572,3.81572,3.80467,3.80809,4880000.0
2007-04-16 13:59:00,3.81516,3.81579,3.80905,3.81205,4510000.0
2007-04-16 14:00:00,3.81201,3.81517,3.80882,3.81261,6400000.0
2007-04-16 14:01:00,3.81559,3.81634,3.80907,3.80907,4890000.0
2007-04-16 14:02:00,3.80951,3.81462,3.80433,3.80959,5270000.0
2007-04-16 14:03:00,3.81446,3.81475,3.80726,3.81475,4140000.0
2007-04-16 14:04:00,3.81154,3.81707,3.81154,3.81489,6760000.0
2007-04-16 14:05:00,3.80556,3.81652,3.80477,3.81652,15010000.0
2007-04-16 14:06:00,3.81048,3.81839,3.808,3.81176,7540000.0
2007-04-16 14:07:00,3.80855,3.81572,3.80855,3.8095,5270000.0
2007-04-16 14:08:00,3.81181,3.8153,3.80808,3.8153,4510000.0
2007-04-16 14:09:00,3.81416,3.81416,3.80279,3.81251,7880000.0
2007-04-16 14:10:00,3.81434,3.81534,3.8084,3.8084,4890000.0
2007-04-16 14:11:00,3.81544,3.81544,3.80465,3.80701,5640000.0
2007-04-16 14:12:00,3.81044,3.81615,3.80927,3.81451,5630000.0
2007-04-16 14:13:00,3.81521,3.81757,3.80486,3.80695,8280000.0
2007-04-16 14:14:00,3.814,3.81559,3.80733,3.80959,7510000.0
2007-04-16 14:15:00,3.80946,3.81585,3.80579,3.81457,9760000.0
2007-04-16 14:16:00,3.81559,3.81559,3.80632,3.8098,6010000.0
2007-04-16 14:17:00,3.8149,3.81585,3.80603,3.81208,6380000.0
2007-04-16 14:18:00,3.80593,3.8159,3.80593,3.81538,5640000.0
2007-04-16 14:19:00,3.8157,3.81576,3.80565,3.80573,6390000.0
2007-04-16 14:20:00,3.80933,3.81655,3.80933,3.81655,5250000.0
2007-04-16 14:21:00,3.81169,3.81556,3.80652,3.81225,7140000.0
2007-04-16 14:22:00,3.81715,3.82111,3.80818,3.81759,6760000.0
2007-04-16 14:23:00,3.81562,3.81562,3.80668,3.81064,7130000.0
2007-04-16 14:24:00,3.81365,3.81589,3.80653,3.81503,5630000.0
2007-04-16 14:25:00,3.81476,3.81618,3.8106,3.8106,5260000.0
2007-04-16 14:26:00,3.81497,3.81587,3.80594,3.81319,4880000.0
2007-04-16 14:27:00,3.81598,3.81615,3.81073,3.81615,5260000.0
2007-04-16 14:28:00,3.81592,3.81689,3.81162,3.81689,4510000.0
2007-04-16 14:29:00,3.81516,3.81722,3.8114,3.8114,7510000.0
2007-04-16 14:30:00,3.81723,3.81765,3.81144,3.81678,3770000.0
2007-04-16 14:31:00,3.81829,3.81829,3.81121,3.81448,7520000.0
2007-04-16 14:32:00,3.81415,3.81818,3.81303,3.81806,6380000.0
2007-04-16 14:33:00,3.81647,3.81804,3.81253,3.81731,4520000.0
2007-04-16 14:34:00,3.81737,3.81845,3.80847,3.81646,5270000.0
2007-04-16 14:35:00,3.81696,3.8178,3.8115,3.81714,6390000.0
2007-04-16 14:36:00,3.81569,3.82046,3.81331,3.81783,6390000.0
2007-04-16 14:37:00,3.81198,3.81665,3.8078,3.81446,4910000.0
2007-04-16 14:38:00,3.81612,3.81805,3.80826,3.81805,6400000.0
2007-04-16 14:39:00,3.81374,3.8168,3.80949,3.81517,5260000.0
2007-04-16 14:40:00,3.81839,3.81949,3.80969,3.8136,6380000.0
2007-04-16 14:41:00,3.82016,3.82126,3.81133,3.81975,6760000.0
2007-04-16 14:42:00,3.81635,3.81853,3.80892,3.81396,5260000.0
2007-04-16 14:43:00,3.81497,3.81956,3.80967,3.81356,4520000.0
2007-04-16 14:45:00,3.81556,3.81767,3.80654,3.81192,9380000.0
2007-04-16 14:46:00,3.81833,3.82029,3.8098,3.81771,6020000.0
2007-04-16 14:47:00,3.8144,3.81812,3.80985,3.81763,6400000.0
2007-04-16 14:48:00,3.81818,3.81935,3.80987,3.81935,4510000.0
2007-04-16 14:49:00,3.81759,3.81875,3.81245,3.81269,4140000.0
2007-04-16 14:50:00,3.81218,3.81696,3.80539,3.81232,13150000.0
2007-04-16 14:51:00,3.81707,3.81865,3.81341,3.817,5260000.0
2007-04-16 14:52:00,3.81077,3.81709,3.81077,3.8169,3770000.0
2007-04-16 14:53:00,3.80561,3.81628,3.80561,3.81317,5260000.0
2007-04-16 14:55:00,3.81335,3.81807,3.80764,3.81405,5260000.0
2007-04-16 14:56:00,3.81806,3.81806,3.80756,3.81326,7890000.0
2007-04-16 14:57:00,3.81672,3.82119,3.81085,3.81351,6000000.0
2007-04-16 14:58:00,3.81784,3.8198,3.80926,3.81571,8260000.0
2007-04-16 14:59:00,3.81687,3.81726,3.81142,3.81649,7530000.0
2007-04-16 15:00:00,3.8141,3.81851,3.80743,3.81851,5260000.0
2007-04-16 15:01:00,3.81657,3.81806,3.80841,3.81639,6400000.0
2007-04-16 15:02:00,3.8192,3.82168,3.81117,3.81136,10140000.0
2007-04-16 15:03:00,3.8144,3.81921,3.81277,3.81376,5270000.0
2007-04-16 15:04:00,3.81702,3.81702,3.8134,3.81449,5250000.0
2007-04-16 15:05:00,3.81907,3.81907,3.80925,3.81718,5260000.0
2007-04-16 15:06:00,3.81874,3.81874,3.80971,3.81848,5640000.0
2007-04-16 15:07:00,3.81866,3.81921,3.81297,3.81874,4890000.0
2007-04-16 15:08:00,3.81808,3.81921,3.81387,3.81387,5260000.0
2007-04-16 15:09:00,3.81601,3.82053,3.80949,3.81939,4880000.0
2007-04-16 15:10:00,3.81113,3.81965,3.81062,3.81365,4880000.0
2007-04-16 15:11:00,3.81889,3.81889,3.80983,3.81462,6000000.0
2007-04-16 15:12:00,3.81682,3.81783,3.81257,3.81363,4880000.0
2007-04-16 15:13:00,3.81807,3.82162,3.81038,3.81906,5630000.0
2007-04-16 15:14:00,3.81535,3.82066,3.81039,3.81958,5260000.0
2007-04-16 15:15:00,3.8183,3.8201,3.81232,3.81889,7140000.0
2007-04-16 15:16:00,3.81651,3.82151,3.81651,3.81965,6010000.0
2007-04-16 15:17:00,3.82052,3.82102,3.81167,3.81532,8640000.0
2007-04-16 15:18:00,3.81799,3.81931,3.80937,3.81389,5640000.0
2007-04-16 15:19:00,3.81918,3.81959,3.81425,3.81959,4880000.0
2007-04-16 15:20:00,3.81816,3.8197,3.81181,3.8124,4880000.0
2007-04-16 15:21:00,3.81755,3.81821,3.81327,3.81407,4890000.0
2007-04-16 15:22:00,3.81332,3.81895,3.80834,3.80834,4890000.0
2007-04-16 15:23:00,3.81457,3.81808,3.80708,3.81635,3400000.0
2007-04-16 15:24:00,3.81661,3.8177,3.81179,3.81294,5630000.0
2007-04-16 15:25:00,3.81738,3.81738,3.81084,3.81168,4880000.0
2007-04-16 15:26:00,3.81774,3.81774,3.80646,3.81694,4510000.0
2007-04-16 15:27:00,3.81275,3.81649,3.80599,3.80599,6760000.0
2007-04-16 15:28:00,3.81716,3.81832,3.81294,3.81294,5640000.0
2007-04-16 15:29:00,3.81906,3.82077,3.81027,3.81853,16550000.0
2007-04-16 15:30:00,3.81742,3.81843,3.81133,3.81717,5630000.0
2007-04-16 15:31:00,3.81684,3.81775,3.81012,3.81775,6380000.0
2007-04-16 15:32:00,3.81903,3.81903,3.80986,3.81782,4140000.0
2007-04-16 15:33:00,3.80868,3.81835,3.80868,3.81383,7530000.0
2007-04-16 15:34:00,3.81459,3.81906,3.80917,3.81836,9030000.0
2007-04-16 15:35:00,3.80803,3.81871,3.80803,3.81841,6770000.0
2007-04-16 15:36:00,3.81398,3.81871,3.8117,3.81273,5270000.0
2007-04-16 15:37:00,3.81736,3.81835,3.81277,3.81277,5260000.0
2007-04-16 15:38:00,3.81785,3.8189,3.81317,3.81863,4910000.0
2007-04-16 15:39:00,3.8151,3.81895,3.81359,3.81682,4520000.0
2007-04-16 15:40:00,3.81251,3.81828,3.80875,3.8178,4510000.0
2007-04-16 15:41:00,3.81188,3.82034,3.80992,3.81369,4890000.0
2007-04-16 15:42:00,3.81034,3.81539,3.80986,3.81445,4510000.0
2007-04-16 15:43:00,3.81247,3.81675,3.81034,3.81417,4890000.0
2007-04-16 15:44:00,3.81612,3.8166,3.80528,3.80528,4510000.0
2007-04-16 15:45:00,3.81405,3.8176,3.80739,3.81599,7140000.0
2007-04-16 15:46:00,3.81072,3.81552,3.80793,3.81047,4140000.0
2007-04-16 15:47:00,3.81084,3.81672,3.81084,3.8149,6020000.0
2007-04-16 15:48:00,3.80562,3.81508,3.80516,3.81508,4880000.0
2007-04-16 15:49:00,3.81611,3.81613,3.81097,3.8159,5260000.0
2007-04-16 15:50:00,3.81017,3.81566,3.80941,3.80941,5630000.0
2007-04-16 15:51:00,3.81564,3.81564,3.80559,3.81064,4510000.0
2007-04-16 15:52:00,3.81154,3.81713,3.80713,3.80713,5260000.0
2007-04-16 15:53:00,3.80501,3.81507,3.80501,3.8056,4880000.0
2007-04-16 15:54:00,3.81553,3.81565,3.80962,3.81565,5260000.0
2007-04-16 15:55:00,3.81502,3.81618,3.81041,3.81581,5270000.0
2007-04-16 15:56:00,3.81517,3.81517,3.81014,3.81041,4510000.0
2007-04-16 15:57:00,3.8146,3.81482,3.80436,3.81261,6400000.0
2007-04-16 15:58:00,3.81026,3.81494,3.80501,3.80944,6770000.0
2007-04-16 15:59:00,3.81333,3.81333,3.80716,3.80866,4140000.0
2007-04-16 16:00:00,3.81464,3.81621,3.80957,3.81331,7520000.0
2007-04-16 16:01:00,3.80923,3.81535,3.80801,3.81116,5270000.0
2007-04-16 16:02:00,3.81045,3.81535,3.8049,3.8049,6010000.0
2007-04-16 16:03:00,3.81071,3.81463,3.80937,3.81002,4880000.0
2007-04-16 16:04:00,3.80961,3.8128,3.80363,3.80829,6000000.0
2007-04-16 16:05:00,3.80975,3.81843,3.80913,3.81558,7500000.0
2007-04-16 16:06:00,3.80473,3.81443,3.80473,3.81345,6400000.0
2007-04-16 16:07:00,3.8144,3.81533,3.80899,3.81533,4880000.0
2007-04-16 16:08:00,3.8112,3.81641,3.81022,3.81472,5630000.0
2007-04-16 16:09:00,3.81033,3.81403,3.80433,3.81403,6010000.0
2007-04-16 16:10:00,3.80971,3.81458,3.80891,3.81105,6010000.0
2007-04-16 16:11:00,3.81474,3.81665,3.8074,3.81581,7500000.0
2007-04-16 16:12:00,3.81591,3.81591,3.80858,3.80858,5630000.0
2007-04-16 16:13:00,3.80832,3.81413,3.8052,3.81216,6770000.0
2007-04-16 16:14:00,3.8152,3.81595,3.81014,3.81014,5250000.0
2007-04-16 16:15:00,3.80848,3.81534,3.80848,3.81336,5260000.0
2007-04-16 16:16:00,3.81437,3.81474,3.80381,3.8064,5650000.0
2007-04-16 16:17:00,3.80994,3.81612,3.80994,3.81504,4880000.0
2007-04-16 16:18:00,3.81444,3.81606,3.80971,3.81532,4530000.0
2007-04-16 16:19:00,3.80605,3.81729,3.80605,3.81057,4510000.0
2007-04-16 16:20:00,3.81265,3.81722,3.80485,3.80903,5250000.0
2007-04-16 16:21:00,3.81403,3.81403,3.80298,3.80894,5270000.0
2007-04-16 16:22:00,3.81371,3.81436,3.80422,3.81293,7880000.0
2007-04-16 16:23:00,3.81535,3.81598,3.81042,3.81042,6020000.0
2007-04-16 16:24:00,3.81391,3.81549,3.81094,3.81347,5640000.0
2007-04-16 16:25:00,3.81057,3.81487,3.80733,3.81487,4510000.0
2007-04-16 16:26:00,3.81459,3.81594,3.80853,3.81476,4900000.0
2007-04-16 16:27:00,3.80988,3.81593,3.80624,3.81535,4890000.0
2007-04-16 16:28:00,3.81535,3.81535,3.81007,3.81164,4890000.0
2007-04-16 16:29:00,3.80763,3.8184,3.80763,3.81603,5270000.0
2007-04-16 16:30:00,3.81288,3.81421,3.8045,3.81421,4900000.0
2007-04-16 16:31:00,3.81315,3.81477,3.80527,3.81028,7500000.0
2007-04-16 16:32:00,3.81379,3.81379,3.80703,3.81366,5650000.0
2007-04-16 16:33:00,3.81401,3.81477,3.80832,3.80924,4880000.0
2007-04-16 16:34:00,3.8141,3.8141,3.80447,3.80776,6010000.0
2007-04-16 16:35:00,3.80794,3.81431,3.80447,3.80856,4880000.0
2007-04-16 16:36:00,3.81165,3.81474,3.80663,3.81351,4880000.0
2007-04-16 16:37:00,3.81419,3.8152,3.81264,3.8152,5650000.0
2007-04-16 16:38:00,3.81426,3.81531,3.80363,3.8096,7140000.0
2007-04-16 16:39:00,3.81522,3.81561,3.80571,3.81037,5250000.0
2007-04-16 16:40:00,3.81542,3.8155,3.80787,3.80901,4140000.0
2007-04-16 16:41:00,3.81436,3.81503,3.80595,3.81285,4880000.0
2007-04-16 16:42:00,3.81056,3.81877,3.80961,3.81456,4890000.0
2007-04-16 16:43:00,3.81339,3.81801,3.80768,3.8091,5260000.0
2007-04-16 16:44:00,3.81465,3.81465,3.80687,3.80903,5260000.0
2007-04-16 16:45:00,3.8147,3.81702,3.8061,3.81349,10530000.0
2007-04-16 16:46:00,3.81359,3.81473,3.80778,3.8103,5260000.0
2007-04-16 16:47:00,3.81441,3.81504,3.805,3.81461,7510000.0
2007-04-16 16:48:00,3.81524,3.81573,3.8057,3.81458,8260000.0
2007-04-16 16:49:00,3.81206,3.81462,3.80531,3.80947,6380000.0
2007-04-16 16:50:00,3.81448,3.81549,3.80568,3.81357,4520000.0
2007-04-16 16:51:00,3.8136,3.8146,3.80582,3.81452,5640000.0
2007-04-16 16:52:00,3.81035,3.81723,3.80724,3.80724,5630000.0
2007-04-16 16:53:00,3.81438,3.81597,3.80685,3.81355,7130000.0
2007-04-16 16:54:00,3.81565,3.81588,3.8068,3.81053,6390000.0
2007-04-16 16:55:00,3.811,3.8161,3.80543,3.80972,4880000.0
2007-04-16 16:56:00,3.81136,3.8161,3.80844,3.81091,6760000.0
2007-04-16 16:57:00,3.80427,3.81596,3.80427,3.8051,6760000.0
2007-04-16 16:58:00,3.81497,3.81497,3.81136,3.81416,5260000.0
2007-04-16 16:59:00,3.81436,3.81525,3.81013,3.81495,6770000.0
2007-04-16 17:00:00,3.81472,3.81472,3.80506,3.81328,6010000.0
2007-04-16 17:01:00,3.81479,3.8154,3.80843,3.80887,5640000.0
2007-04-16 17:02:00,3.8095,3.81654,3.8095,3.81595,6760000.0
2007-04-16 17:03:00,3.80861,3.81478,3.80529,3.81054,7880000.0
2007-04-16 17:04:00,3.81426,3.81426,3.8069,3.8079,7880000.0
2007-04-16 17:05:00,3.81448,3.81448,3.805,3.81072,5630000.0
2007-04-16 17:06:00,3.81364,3.81364,3.80477,3.81296,6380000.0
2007-04-16 17:07:00,3.81051,3.81507,3.81051,3.81411,4890000.0
2007-04-16 17:11:00,3.81067,3.81777,3.80691,3.81621,6760000.0
2007-04-16 17:12:00,3.81467,3.81467,3.80926,3.80938,4880000.0
2007-04-16 17:13:00,3.8133,3.81371,3.80532,3.81371,5250000.0
2007-04-16 17:14:00,3.8143,3.81613,3.80836,3.81495,5640000.0
2007-04-16 17:15:00,3.81245,3.81527,3.80971,3.80971,6380000.0
2007-04-16 17:16:00,3.80823,3.81513,3.80533,3.8105,6020000.0
2007-04-16 17:17:00,3.80853,3.81611,3.80695,3.81047,6380000.0
2007-04-16 17:18:00,3.814,3.814,3.80376,3.81009,5260000.0
2007-04-16 17:19:00,3.81407,3.81407,3.80532,3.81257,4880000.0
2007-04-16 17:20:00,3.81582,3.81623,3.80712,3.81021,6380000.0
2007-04-16 17:21:00,3.81163,3.81382,3.80845,3.80992,6380000.0
2007-04-16 17:22:00,3.81375,3.81402,3.80834,3.81339,7880000.0
2007-04-16 17:23:00,3.813,3.81446,3.8074,3.81354,6760000.0
2007-04-16 17:24:00,3.80892,3.81369,3.80764,3.80886,5640000.0
2007-04-16 17:25:00,3.80529,3.8147,3.80529,3.81241,6400000.0
2007-04-16 17:26:00,3.81452,3.81627,3.8062,3.81098,6000000.0
2007-04-16 17:27:00,3.81404,3.81404,3.80429,3.81134,6000000.0
2007-04-16 17:28:00,3.81278,3.8148,3.80285,3.81344,9390000.0
2007-04-16 17:29:00,3.81355,3.81427,3.80706,3.81427,7510000.0
2007-04-16 17:30:00,3.81324,3.81764,3.80649,3.81055,17640000.0
2007-04-16 17:31:00,3.80848,3.81391,3.80848,3.80893,4880000.0
2007-04-16 17:32:00,3.81292,3.81368,3.80466,3.81368,4520000.0
2007-04-16 17:33:00,3.80766,3.8133,3.80516,3.81152,5650000.0
2007-04-16 17:34:00,3.80384,3.80757,3.80359,3.80364,4890000.0
2007-04-16 17:35:00,3.81413,3.81413,3.80388,3.80811,7140000.0
2007-04-16 17:36:00,3.81047,3.81587,3.80533,3.80533,4140000.0
2007-04-16 17:37:00,3.81031,3.81766,3.80523,3.81352,6390000.0
2007-04-16 17:38:00,3.81363,3.81375,3.80786,3.81152,7900000.0
2007-04-16 17:39:00,3.81358,3.81474,3.80758,3.81356,6400000.0
2007-04-16 17:40:00,3.81048,3.8141,3.80431,3.81277,6760000.0
2007-04-16 17:41:00,3.80899,3.81407,3.80403,3.8089,4510000.0
2007-04-16 17:42:00,3.80837,3.81189,3.80378,3.80794,4890000.0
2007-04-16 17:43:00,3.81305,3.81386,3.80751,3.81386,5260000.0
2007-04-16 17:44:00,3.81423,3.81437,3.80676,3.81214,6760000.0
2007-04-16 17:45:00,3.80778,3.81268,3.80211,3.80977,14250000.0
2007-04-16 17:46:00,3.81182,3.81328,3.8076,3.81328,6380000.0
2007-04-16 17:47:00,3.80979,3.81345,3.80427,3.81262,7130000.0
2007-04-16 17:48:00,3.81329,3.81353,3.80319,3.81208,10890000.0
2007-04-16 17:49:00,3.8127,3.81554,3.80316,3.80316,7140000.0
2007-04-16 17:50:00,3.81359,3.81359,3.80316,3.81265,7140000.0
2007-04-16 17:51:00,3.81326,3.81326,3.80712,3.81198,9760000.0
2007-04-16 17:52:00,3.80398,3.81366,3.80357,3.81366,5270000.0
2007-04-16 17:53:00,3.81302,3.81389,3.80446,3.8133,4520000.0
2007-04-16 17:54:00,3.80774,3.81337,3.80576,3.81337,5260000.0
2007-04-16 17:55:00,3.80994,3.8169,3.80994,3.81237,7130000.0
2007-04-16 17:56:00,3.81376,3.81376,3.80853,3.81288,7510000.0
2007-04-16 17:57:00,3.81307,3.81386,3.80442,3.81378,6030000.0
2007-04-16 17:58:00,3.8123,3.81233,3.80714,3.80714,5260000.0
2007-04-16 17:59:00,3.80847,3.81238,3.80221,3.81189,6000000.0
2007-04-16 18:00:00,3.81261,3.81296,3.80345,3.80345,12390000.0
2007-04-16 18:01:00,3.8118,3.8118,3.8043,3.80481,6000000.0
2007-04-16 18:03:00,3.80593,3.81294,3.80377,3.81126,6010000.0
2007-04-16 18:04:00,3.80398,3.81399,3.80398,3.8136,4140000.0
2007-04-16 18:05:00,3.80388,3.8128,3.80388,3.8115,4510000.0
2007-04-16 18:06:00,3.80198,3.81115,3.8016,3.80888,7140000.0
2007-04-16 18:07:00,3.81143,3.81383,3.80977,3.80977,4880000.0
2007-04-16 18:08:00,3.81002,3.81206,3.80223,3.80783,5630000.0
2007-04-16 18:09:00,3.81013,3.8105,3.79953,3.80209,6760000.0
2007-04-16 18:10:00,3.81165,3.81165,3.8015,3.80245,4880000.0
2007-04-16 18:11:00,3.80404,3.81388,3.80404,3.81388,4510000.0
2007-04-16 18:12:00,3.81318,3.81318,3.80751,3.81239,7880000.0
2007-04-16 18:13:00,3.80779,3.81343,3.80592,3.80959,4510000.0
2007-04-16 18:14:00,3.81292,3.81367,3.80364,3.81367,4880000.0
2007-04-16 18:15:00,3.81279,3.81279,3.80567,3.8118,12020000.0
2007-04-16 18:20:00,3.8124,3.81305,3.80364,3.81178,6400000.0
2007-04-16 18:21:00,3.80903,3.81529,3.80601,3.81294,4890000.0
2007-04-16 18:22:00,3.81322,3.81406,3.80711,3.81251,5260000.0
2007-04-16 18:24:00,3.81024,3.81211,3.80456,3.80456,7130000.0
2007-04-16 18:25:00,3.80809,3.81161,3.80625,3.80788,7510000.0
2007-04-16 18:26:00,3.81189,3.81339,3.80384,3.81223,5270000.0
2007-04-16 18:27:00,3.81161,3.81161,3.80304,3.80328,4140000.0
2007-04-16 18:28:00,3.81123,3.81358,3.80764,3.81014,4520000.0
2007-04-16 18:29:00,3.81215,3.81357,3.80416,3.81301,7880000.0
2007-04-16 18:32:00,3.81045,3.81097,3.80533,3.81068,4140000.0
2007-04-16 18:33:00,3.81253,3.8133,3.80361,3.81024,4510000.0
2007-04-16 18:35:00,3.81193,3.81241,3.80333,3.80333,6750000.0
2007-04-16 18:36:00,3.80869,3.81227,3.80658,3.8092,4130000.0
2007-04-16 18:37:00,3.80759,3.81522,3.80759,3.81409,6760000.0
2007-04-16 18:40:00,3.81394,3.81539,3.80446,3.80904,6000000.0
2007-04-16 18:41:00,3.80833,3.81516,3.80526,3.81205,6750000.0
2007-04-16 18:45:00,3.81174,3.81284,3.80184,3.80732,14670000.0
2007-04-16 18:46:00,3.80335,3.81236,3.80193,3.80193,4520000.0
2007-04-16 18:47:00,3.80818,3.81439,3.80374,3.81288,7140000.0
2007-04-16 18:48:00,3.81199,3.81199,3.80435,3.80825,4520000.0
2007-04-16 18:49:00,3.81167,3.81229,3.80529,3.81126,7140000.0
2007-04-16 18:52:00,3.81417,3.81608,3.80513,3.8092,8270000.0
2007-04-16 18:53:00,3.81425,3.81897,3.8062,3.81331,7880000.0
2007-04-16 18:54:00,3.81378,3.81495,3.80885,3.81431,7890000.0
2007-04-16 18:55:00,3.80745,3.81558,3.80745,3.81341,6390000.0
2007-04-16 18:56:00,3.80317,3.81094,3.80203,3.8077,4900000.0
2007-04-16 18:59:00,3.80696,3.81376,3.8023,3.80845,5280000.0
2007-04-16 19:00:00,3.80378,3.8149,3.80378,3.81021,5260000.0
2007-04-16 19:01:00,3.80864,3.81381,3.80461,3.81381,4890000.0
2007-04-16 19:02:00,3.81049,3.81348,3.80419,3.8084,4140000.0
2007-04-16 19:03:00,3.80943,3.81598,3.80572,3.81285,8250000.0
2007-04-16 19:04:00,3.81311,3.81311,3.80051,3.80843,5630000.0
2007-04-16 19:05:00,3.80934,3.81197,3.80207,3.80705,4890000.0
2007-04-16 19:06:00,3.80785,3.81016,3.79986,3.80901,6390000.0
2007-04-16 19:07:00,3.80219,3.81462,3.80219,3.81102,6760000.0
2007-04-16 19:08:00,3.80899,3.80915,3.80253,3.80915,6390000.0
2007-04-16 19:09:00,3.80997,3.81012,3.80467,3.80867,6750000.0
2007-04-16 19:10:00,3.80549,3.80868,3.8032,3.80438,6020000.0
2007-04-16 19:11:00,3.79964,3.80894,3.79964,3.80848,7880000.0
2007-04-16 19:12:00,3.81076,3.81144,3.80245,3.8069,7880000.0
2007-04-16 19:13:00,3.80944,3.81054,3.80322,3.81025,6010000.0
2007-04-16 19:15:00,3.81028,3.81034,3.80066,3.80525,10890000.0
2007-04-16 19:16:00,3.80689,3.81143,3.80588,3.80588,4510000.0
2007-04-16 19:17:00,3.80891,3.81132,3.80529,3.81115,6390000.0
2007-04-16 19:18:00,3.80626,3.8127,3.80166,3.80166,6770000.0
2007-04-16 19:19:00,3.80911,3.80911,3.79782,3.79818,3770000.0
2007-04-16 19:20:00,3.80706,3.81124,3.8043,3.81073,4140000.0
2007-04-16 19:21:00,3.8073,3.80864,3.79781,3.80864,6770000.0
2007-04-16 19:22:00,3.80582,3.81142,3.80056,3.8088,7510000.0
2007-04-16 19:23:00,3.80391,3.81327,3.80323,3.81266,5260000.0
2007-04-16 19:24:00,3.80819,3.80977,3.80013,3.80426,5630000.0
2007-04-16 19:25:00,3.80154,3.81263,3.80154,3.80616,5250000.0
2007-04-16 19:26:00,3.80852,3.80949,3.80168,3.80403,6380000.0
2007-04-16 19:27:00,3.8083,3.80978,3.8051,3.80875,4510000.0
2007-04-16 19:28:00,3.80434,3.81014,3.80434,3.80952,5260000.0
2007-04-16 19:29:00,3.80551,3.8104,3.80401,3.80946,4880000.0
2007-04-16 19:30:00,3.80087,3.81052,3.80087,3.80875,3760000.0
2007-04-16 19:31:00,3.80899,3.81112,3.80479,3.80861,7140000.0
2007-04-16 19:32:00,3.80926,3.81056,3.80357,3.80933,6400000.0
2007-04-16 19:35:00,3.80832,3.80844,3.79809,3.80279,4130000.0
2007-04-16 19:37:00,3.80931,3.80947,3.79988,3.80551,4140000.0
2007-04-16 19:38:00,3.80891,3.81006,3.80441,3.80971,7510000.0
2007-04-16 19:39:00,3.80897,3.80986,3.80022,3.80288,6760000.0
2007-04-16 19:40:00,3.80857,3.80944,3.79819,3.79996,7140000.0
2007-04-16 19:41:00,3.81054,3.81107,3.80158,3.81028,7510000.0
2007-04-16 19:42:00,3.8008,3.80898,3.8008,3.80866,3760000.0
2007-04-16 19:43:00,3.8088,3.80941,3.804,3.80465,4880000.0
2007-04-16 19:44:00,3.80396,3.81108,3.79813,3.81014,3780000.0
2007-04-16 19:47:00,3.80288,3.80981,3.79973,3.80109,7890000.0
2007-04-16 19:48:00,3.80751,3.80777,3.79627,3.80439,4900000.0
2007-04-16 19:49:00,3.80547,3.80932,3.79797,3.80932,6770000.0
2007-04-16 19:50:00,3.80062,3.81134,3.80062,3.80988,5660000.0
2007-04-16 19:53:00,3.80847,3.80859,3.80449,3.80859,4510000.0
2007-04-16 19:54:00,3.80838,3.80911,3.80838,3.80911,1130000.0
2007-04-16 19:56:00,3.80838,3.80838,3.80372,3.80372,1500000.0
2007-04-16 19:57:00,3.80767,3.80877,3.80423,3.80585,4880000.0
2007-04-16 19:59:00,3.79943,3.80889,3.79943,3.80209,2640000.0
2007-04-16 20:00:00,3.80002,3.81284,3.79846,3.80832,6770000.0
2007-04-16 20:01:00,3.80896,3.80896,3.80446,3.80831,2650000.0
2007-04-16 20:02:00,3.80736,3.80908,3.79924,3.80908,3770000.0
2007-04-16 20:03:00,3.8043,3.80843,3.79919,3.79919,6760000.0
2007-04-16 20:04:00,3.80107,3.81401,3.80107,3.80885,4900000.0
2007-04-16 20:10:00,3.80786,3.80862,3.80297,3.80658,4910000.0
2007-04-16 20:16:00,3.80517,3.80766,3.80394,3.80394,1880000.0
2007-04-16 20:29:00,3.80868,3.81081,3.80039,3.81081,11260000.0
2007-04-16 20:30:00,3.80107,3.81024,3.80107,3.81024,3750000.0
2007-04-16 20:31:00,3.80551,3.81103,3.80141,3.80418,10880000.0
2007-04-16 20:32:00,3.80557,3.81128,3.80065,3.80393,10130000.0
2007-04-16 20:33:00,3.80433,3.8101,3.80433,3.80937,6380000.0
2007-04-16 20:34:00,3.80638,3.80838,3.8012,3.80838,4510000.0
2007-04-16 20:35:00,3.80444,3.80787,3.80322,3.80787,3750000.0
2007-04-16 20:36:00,3.80811,3.80811,3.80384,3.80384,3000000.0
2007-04-16 20:37:00,3.8068,3.81217,3.80481,3.80892,7510000.0
2007-04-16 20:38:00,3.80308,3.81021,3.80304,3.80334,10510000.0
2007-04-16 20:40:00,3.80708,3.80708,3.79813,3.79813,1500000.0
2007-04-16 20:41:00,3.80721,3.80798,3.79825,3.80702,5250000.0
2007-04-16 20:44:00,3.8064,3.80802,3.80619,3.80802,3750000.0
2007-04-16 20:45:00,3.8078,3.80858,3.79914,3.80725,5630000.0
2007-04-16 20:46:00,3.80812,3.8088,3.79929,3.80848,7500000.0
2007-04-16 20:48:00,3.80468,3.80987,3.80405,3.80866,7880000.0
2007-04-16 20:49:00,3.80521,3.80919,3.79985,3.80757,5630000.0
2007-04-16 20:53:00,3.80041,3.81152,3.80041,3.81061,5630000.0
2007-04-16 20:55:00,3.80502,3.80968,3.79953,3.80688,7880000.0
2007-04-16 20:56:00,3.80857,3.8088,3.79928,3.80408,6010000.0
2007-04-16 20:57:00,3.8047,3.80813,3.79939,3.80714,5660000.0
2007-04-16 20:58:00,3.80251,3.80655,3.80251,3.80253,4130000.0
2007-04-16 20:59:00,3.80827,3.80827,3.79842,3.80288,7510000.0
2007-04-16 21:00:00,3.80816,3.80896,3.79963,3.80236,6390000.0
2007-04-16 21:01:00,3.80384,3.80948,3.80302,3.8072,4140000.0
2007-04-16 21:02:00,3.80719,3.80912,3.80334,3.80735,6770000.0
2007-04-16 21:03:00,3.80081,3.81282,3.80081,3.80694,3390000.0
2007-04-16 21:04:00,3.7992,3.80815,3.79869,3.80678,7510000.0
2007-04-16 21:05:00,3.8026,3.80776,3.8026,3.80403,3390000.0
2007-04-16 21:06:00,3.80582,3.80656,3.80305,3.80305,3010000.0
2007-04-16 21:08:00,3.80718,3.80868,3.80372,3.80868,3750000.0
2007-04-16 21:09:00,3.80173,3.80863,3.79902,3.80434,8260000.0
2007-04-16 21:10:00,3.80481,3.80846,3.80341,3.80846,3750000.0
2007-04-16 21:11:00,3.80943,3.8095,3.80521,3.80808,3750000.0
2007-04-16 21:12:00,3.80188,3.80861,3.80188,3.80784,5250000.0
2007-04-16 21:13:00,3.80387,3.80462,3.80158,3.80382,3750000.0
2007-04-16 21:14:00,3.8035,3.81012,3.8035,3.80397,10510000.0
2007-04-16 21:15:00,3.80907,3.81022,3.80345,3.80345,4880000.0
2007-04-16 21:18:00,3.80315,3.80916,3.80315,3.80336,10510000.0
2007-04-16 21:20:00,3.80404,3.80993,3.803,3.8084,7890000.0
2007-04-16 21:22:00,3.80811,3.80811,3.80138,3.80237,4140000.0
2007-04-16 21:23:00,3.80714,3.80965,3.80353,3.80753,3020000.0
2007-04-16 21:24:00,3.80743,3.80838,3.80294,3.8075,3770000.0
2007-04-16 21:25:00,3.80715,3.80726,3.80228,3.8027,6010000.0
2007-04-16 21:26:00,3.79893,3.80731,3.79749,3.79809,3390000.0
2007-04-16 21:27:00,3.80301,3.80639,3.79782,3.80262,4890000.0
2007-04-16 21:28:00,3.80705,3.80705,3.79646,3.79751,4140000.0
2007-04-16 21:29:00,3.80717,3.80881,3.79912,3.80413,4140000.0
2007-04-16 21:30:00,3.80064,3.81128,3.80064,3.80821,6010000.0
2007-04-16 21:31:00,3.80751,3.80798,3.79899,3.80766,3020000.0
2007-04-16 21:32:00,3.80822,3.80835,3.79891,3.80832,4510000.0
2007-04-16 21:34:00,3.80417,3.80956,3.799,3.80831,6020000.0
2007-04-16 21:35:00,3.80398,3.80664,3.80292,3.80458,4880000.0
2007-04-16 21:36:00,3.80771,3.80771,3.804,3.80431,2630000.0
2007-04-16 21:37:00,3.80425,3.80681,3.79853,3.80681,2630000.0
2007-04-16 21:38:00,3.80735,3.80872,3.79919,3.80782,4140000.0
2007-04-16 21:40:00,3.80526,3.80891,3.79967,3.80346,6770000.0
2007-04-16 21:41:00,3.80805,3.80845,3.79928,3.80199,4140000.0
2007-04-16 21:42:00,3.80923,3.81171,3.80028,3.80028,7510000.0
2007-04-16 21:44:00,3.80799,3.80799,3.80711,3.80711,1130000.0
2007-04-16 21:46:00,3.80749,3.80825,3.80054,3.80552,6020000.0
2007-04-16 21:48:00,3.80715,3.81051,3.79996,3.80882,2630000.0
2007-04-16 21:49:00,3.80854,3.80998,3.79994,3.79994,6770000.0
2007-04-16 21:50:00,3.80893,3.81,3.79903,3.80974,3770000.0
2007-04-16 21:52:00,3.79868,3.80288,3.79868,3.80288,4510000.0
2007-04-16 21:55:00,3.80849,3.80849,3.8016,3.8078,5250000.0
2007-04-16 21:56:00,3.8054,3.80979,3.80495,3.80495,3760000.0
2007-04-16 21:57:00,3.80692,3.80711,3.79642,3.80399,4520000.0
2007-04-16 21:58:00,3.80683,3.80806,3.79818,3.80806,5260000.0
2007-04-16 21:59:00,3.80259,3.80801,3.79685,3.80801,13900000.0
2007-04-16 22:00:00,3.80641,3.80882,3.80221,3.80868,4140000.0
2007-04-16 22:01:00,3.80069,3.81336,3.80069,3.80644,6390000.0
2007-04-16 22:02:00,3.80385,3.80783,3.80257,3.80758,4140000.0
2007-04-16 22:03:00,3.80202,3.80715,3.79606,3.80715,5650000.0
2007-04-16 22:04:00,3.80023,3.8118,3.80023,3.80868,4140000.0
2007-04-16 22:05:00,3.80463,3.80978,3.80329,3.80329,4140000.0
2007-04-16 22:07:00,3.80424,3.80911,3.80402,3.8082,4890000.0
2007-04-16 22:08:00,3.79956,3.80876,3.7993,3.7993,7130000.0
2007-04-16 22:09:00,3.80675,3.80798,3.80314,3.80769,5630000.0
2007-04-16 22:10:00,3.79757,3.80604,3.79648,3.80604,5270000.0
2007-04-16 22:11:00,3.80534,3.80925,3.80492,3.80723,4900000.0
2007-04-16 22:12:00,3.80828,3.80828,3.80367,3.80803,4140000.0
2007-04-16 22:13:00,3.80694,3.8085,3.79939,3.8085,7510000.0
2007-04-16 22:15:00,3.80102,3.80433,3.80005,3.80433,5270000.0
2007-04-16 22:16:00,3.79914,3.80886,3.79914,3.80482,2640000.0
2007-04-16 22:17:00,3.80874,3.80874,3.80482,3.80482,4140000.0
2007-04-16 22:18:00,3.8013,3.80737,3.8013,3.8053,3760000.0
2007-04-16 22:19:00,3.80412,3.81,3.80136,3.80767,5640000.0
2007-04-16 22:20:00,3.80463,3.80463,3.79784,3.79784,1880000.0
2007-04-16 22:21:00,3.80727,3.80977,3.79878,3.79878,3020000.0
2007-04-16 22:22:00,3.80296,3.80989,3.79729,3.80355,10540000.0
2007-04-16 22:23:00,3.79945,3.81397,3.79945,3.80606,4140000.0
2007-04-16 22:25:00,3.81081,3.81161,3.80121,3.80622,4880000.0
2007-04-16 22:26:00,3.80712,3.80964,3.79941,3.80689,4890000.0
2007-04-16 22:27:00,3.80697,3.80908,3.80443,3.8078,4880000.0
2007-04-16 22:28:00,3.80339,3.80979,3.79982,3.80848,6030000.0
2007-04-16 22:29:00,3.80936,3.80955,3.80081,3.80778,11270000.0
2007-04-16 22:30:00,3.81075,3.81148,3.80159,3.80578,8260000.0
2007-04-16 22:32:00,3.80482,3.80891,3.79914,3.80481,9760000.0
2007-04-16 22:34:00,3.80236,3.80771,3.80187,3.80771,4510000.0
2007-04-16 22:35:00,3.80809,3.80819,3.80426,3.805,5250000.0
2007-04-16 22:36:00,3.80044,3.81066,3.80044,3.80539,4890000.0
2007-04-16 22:37:00,3.80363,3.8085,3.79923,3.79923,4520000.0
2007-04-16 22:39:00,3.80716,3.80913,3.80716,3.80752,3380000.0
2007-04-16 22:40:00,3.80692,3.80759,3.80253,3.80463,6390000.0
2007-04-16 22:41:00,3.80533,3.81047,3.80047,3.80442,9010000.0
2007-04-16 22:43:00,3.80219,3.8095,3.79796,3.80816,7520000.0
2007-04-16 22:44:00,3.80403,3.80566,3.80403,3.80566,1130000.0
2007-04-16 22:45:00,3.80882,3.80933,3.8042,3.8071,3010000.0
2007-04-16 22:46:00,3.80848,3.80848,3.80162,3.80162,2640000.0
2007-04-16 22:47:00,3.80286,3.81125,3.7997,3.80044,9010000.0
2007-04-16 22:48:00,3.80309,3.80852,3.80307,3.80334,6380000.0
2007-04-16 22:49:00,3.81042,3.81272,3.8001,3.81119,6760000.0
2007-04-16 22:50:00,3.80787,3.81027,3.80456,3.81017,4510000.0
2007-04-16 22:51:00,3.80972,3.80975,3.80376,3.8041,4140000.0
2007-04-16 22:52:00,3.80622,3.81086,3.80523,3.8092,9020000.0
2007-04-16 22:53:00,3.80977,3.81183,3.80543,3.80641,10530000.0
2007-04-16 22:54:00,3.80492,3.80942,3.80292,3.80292,7140000.0
2007-04-16 22:55:00,3.80889,3.81012,3.80335,3.80906,4880000.0
2007-04-16 22:56:00,3.80441,3.80757,3.79772,3.80301,11630000.0
2007-04-16 22:57:00,3.80085,3.81207,3.80085,3.8091,3770000.0
2007-04-16 22:59:00,3.80743,3.80791,3.80255,3.80463,4880000.0
2007-04-16 23:01:00,3.80484,3.80874,3.80357,3.80502,4890000.0
2007-04-16 23:02:00,3.80876,3.80876,3.80605,3.80794,6760000.0
2007-04-16 23:03:00,3.80736,3.80778,3.80333,3.80749,6380000.0
2007-04-16 23:04:00,3.80826,3.80851,3.80215,3.80746,5250000.0
2007-04-16 23:05:00,3.80796,3.80818,3.80318,3.80818,7880000.0
2007-04-16 23:08:00,3.80309,3.8093,3.80176,3.8035,11250000.0
2007-04-16 23:09:00,3.80895,3.81043,3.80484,3.80892,6000000.0
2007-04-16 23:11:00,3.80862,3.80862,3.80502,3.80862,3010000.0
2007-04-16 23:12:00,3.80358,3.80985,3.80358,3.80564,4500000.0
2007-04-16 23:13:00,3.80356,3.80863,3.79916,3.80737,5260000.0
2007-04-16 23:14:00,3.80885,3.81053,3.80427,3.81053,4130000.0
2007-04-16 23:15:00,3.81082,3.81082,3.80519,3.80689,6010000.0
2007-04-16 23:16:00,3.80961,3.81335,3.80157,3.80673,8640000.0
2007-04-16 23:17:00,3.80739,3.81284,3.80689,3.81192,5260000.0
2007-04-16 23:18:00,3.81004,3.81004,3.80614,3.80614,4130000.0
2007-04-16 23:19:00,3.8102,3.8102,3.80056,3.80643,4880000.0
2007-04-16 23:20:00,3.81034,3.81034,3.79963,3.80977,4510000.0
2007-04-16 23:21:00,3.80631,3.81219,3.80167,3.80167,5260000.0
2007-04-16 23:22:00,3.81029,3.81042,3.80137,3.81042,5270000.0
2007-04-16 23:23:00,3.8102,3.8102,3.80527,3.80567,3760000.0
2007-04-16 23:24:00,3.80544,3.81004,3.80064,3.80853,3380000.0
2007-04-16 23:25:00,3.80414,3.81004,3.80325,3.80605,7130000.0
2007-04-16 23:26:00,3.80459,3.81089,3.80015,3.81089,11270000.0
2007-04-16 23:27:00,3.8045,3.80941,3.80353,3.80846,4510000.0
2007-04-16 23:28:00,3.80579,3.81063,3.80094,3.80094,7140000.0
2007-04-16 23:29:00,3.80062,3.81064,3.79907,3.80673,5260000.0
2007-04-16 23:30:00,3.80929,3.80929,3.79857,3.8041,5260000.0
2007-04-16 23:31:00,3.81112,3.81341,3.80341,3.80633,5260000.0
2007-04-16 23:32:00,3.80951,3.8097,3.80951,3.8097,1130000.0
2007-04-16 23:33:00,3.80044,3.81077,3.80044,3.80821,7130000.0
2007-04-16 23:36:00,3.80897,3.80983,3.80425,3.80982,3000000.0
2007-04-16 23:37:00,3.80034,3.80976,3.80034,3.80976,1500000.0
2007-04-16 23:38:00,3.80992,3.80992,3.8007,3.80918,3380000.0
2007-04-16 23:39:00,3.80992,3.80992,3.80033,3.80453,7890000.0
2007-04-16 23:40:00,3.81004,3.81004,3.80828,3.80828,2250000.0
2007-04-16 23:41:00,3.80546,3.80992,3.80546,3.80992,1500000.0
2007-04-16 23:43:00,3.8068,3.80828,3.79959,3.79959,6380000.0
2007-04-16 23:45:00,3.80609,3.80965,3.80012,3.80873,8630000.0
2007-04-16 23:46:00,3.80196,3.81385,3.80196,3.80761,4140000.0
2007-04-16 23:47:00,3.81187,3.81366,3.80407,3.80753,6020000.0
2007-04-16 23:48:00,3.80202,3.81204,3.80202,3.81088,4880000.0
2007-04-16 23:49:00,3.80739,3.81232,3.8017,3.8103,4880000.0
2007-04-16 23:50:00,3.80462,3.81038,3.79962,3.81038,15380000.0
2007-04-16 23:51:00,3.80649,3.81024,3.79931,3.80567,6010000.0
2007-04-16 23:53:00,3.80528,3.81182,3.80122,3.81116,13900000.0
2007-04-16 23:54:00,3.80469,3.80937,3.80454,3.80454,5250000.0
2007-04-16 23:55:00,3.80961,3.80961,3.79877,3.80867,4500000.0
2007-04-16 23:56:00,3.80964,3.81132,3.80159,3.80497,5630000.0
2007-04-16 23:57:00,3.80982,3.80982,3.80559,3.80559,760000.0
2007-04-16 23:58:00,3.80942,3.81068,3.80221,3.81068,4130000.0
2007-04-16 23:59:00,3.80569,3.81045,3.801,3.801,6380000.0
2007-04-17 00:00:00,3.8047,3.81188,3.8047,3.80496,9030000.0
2007-04-17 00:02:00,3.80964,3.80975,3.80964,3.80975,1880000.0
2007-04-17 00:03:00,3.80932,3.8099,3.80116,3.8099,4880000.0
2007-04-17 00:04:00,3.80049,3.81063,3.80049,3.81019,4130000.0
2007-04-17 00:05:00,3.81087,3.81227,3.80229,3.8054,6020000.0
2007-04-17 00:06:00,3.80204,3.80868,3.79741,3.8058,7500000.0
2007-04-17 00:07:00,3.80931,3.80931,3.80501,3.80501,4500000.0
2007-04-17 00:08:00,3.80423,3.80961,3.80423,3.80961,1500000.0
2007-04-17 00:12:00,3.80371,3.80874,3.79842,3.80767,6020000.0
2007-04-17 00:13:00,3.80897,3.80902,3.80418,3.80902,1510000.0
2007-04-17 00:14:00,3.81008,3.8117,3.80602,3.80643,4140000.0
2007-04-17 00:15:00,3.79949,3.80931,3.79857,3.80931,3770000.0
2007-04-17 00:16:00,3.80579,3.80881,3.80467,3.80873,2270000.0
2007-04-17 00:17:00,3.80843,3.81013,3.80048,3.80907,2650000.0
2007-04-17 00:19:00,3.80454,3.80828,3.80022,3.80828,3010000.0
2007-04-17 00:20:00,3.80895,3.80909,3.80024,3.80024,3020000.0
2007-04-17 00:21:00,3.79915,3.80842,3.79886,3.80333,2270000.0
2007-04-17 00:24:00,3.80866,3.80932,3.80798,3.80798,1520000.0
2007-04-17 00:26:00,3.80887,3.81008,3.80022,3.80897,5660000.0
2007-04-17 00:27:00,3.80795,3.80964,3.80763,3.80962,3400000.0
2007-04-17 00:28:00,3.80288,3.80962,3.80022,3.80022,3780000.0
2007-04-17 00:30:00,3.80369,3.80904,3.80016,3.80016,3010000.0
2007-04-17 00:31:00,3.80365,3.81012,3.8006,3.80912,3750000.0
2007-04-17 00:33:00,3.80684,3.807,3.79772,3.79914,4890000.0
2007-04-17 00:34:00,3.80953,3.80972,3.80509,3.80972,2260000.0
2007-04-17 00:35:00,3.80936,3.81087,3.8038,3.80983,4540000.0
2007-04-17 00:36:00,3.80508,3.81324,3.80508,3.8101,3400000.0
2007-04-17 00:38:00,3.80809,3.80853,3.80316,3.80541,5250000.0
2007-04-17 00:40:00,3.80468,3.80941,3.80316,3.80486,5630000.0
2007-04-17 00:41:00,3.80508,3.81145,3.80508,3.80885,5270000.0
2007-04-17 00:44:00,3.80969,3.80981,3.80436,3.80964,6020000.0
2007-04-17 00:45:00,3.80464,3.81181,3.80464,3.80579,8260000.0
2007-04-17 00:49:00,3.80853,3.80853,3.79699,3.80823,5260000.0
2007-04-17 00:50:00,3.80916,3.80921,3.80038,3.80921,3380000.0
2007-04-17 00:51:00,3.79985,3.80671,3.79985,3.80257,3760000.0
2007-04-17 00:52:00,3.80619,3.81156,3.80589,3.80882,6400000.0
2007-04-17 00:53:00,3.80609,3.8063,3.80453,3.80453,2260000.0
2007-04-17 00:54:00,3.81012,3.81105,3.80207,3.80604,6390000.0
2007-04-17 01:00:00,3.80553,3.8162,3.80149,3.80149,10530000.0
2007-04-17 01:01:00,3.80599,3.81071,3.80599,3.80874,3380000.0
2007-04-17 01:08:00,3.80982,3.80982,3.80274,3.80963,6380000.0
2007-04-17 01:09:00,3.81031,3.81031,3.80568,3.80568,2250000.0
2007-04-17 01:10:00,3.80927,3.81153,3.80166,3.80497,5630000.0
2007-04-17 01:11:00,3.80676,3.80866,3.79833,3.80373,10130000.0
2007-04-17 01:12:00,3.80948,3.80948,3.80402,3.80927,3010000.0
2007-04-17 01:13:00,3.80878,3.80953,3.80589,3.80908,3000000.0
2007-04-17 01:14:00,3.80083,3.81506,3.80083,3.80278,8260000.0
2007-04-17 01:15:00,3.80589,3.80952,3.80364,3.80499,4510000.0
2007-04-17 01:16:00,3.80496,3.81172,3.80496,3.80967,4880000.0
2007-04-17 01:18:00,3.80423,3.80949,3.79891,3.80346,6040000.0
2007-04-17 01:21:00,3.80792,3.81004,3.806,3.80714,2660000.0
2007-04-17 01:22:00,3.80698,3.80698,3.80698,3.80698,760000.0
2007-04-17 01:23:00,3.80308,3.81066,3.80308,3.80607,3040000.0
2007-04-17 01:25:00,3.80516,3.80516,3.80516,3.80516,750000.0
2007-04-17 01:26:00,3.80774,3.80822,3.80345,3.80565,4880000.0
2007-04-17 01:28:00,3.80649,3.81087,3.80171,3.80331,4500000.0
2007-04-17 01:29:00,3.80262,3.80993,3.80003,3.80022,7500000.0
2007-04-17 01:31:00,3.80776,3.8094,3.79941,3.80792,9000000.0
2007-04-17 01:32:00,3.79998,3.80979,3.79998,3.80967,5250000.0
2007-04-17 01:34:00,3.80179,3.80761,3.79894,3.79894,3000000.0
2007-04-17 01:35:00,3.80789,3.80932,3.80398,3.80803,6000000.0
2007-04-17 01:36:00,3.80819,3.80819,3.80022,3.80022,6000000.0
2007-04-17 01:38:00,3.80766,3.80766,3.79818,3.80743,4500000.0
2007-04-17 01:39:00,3.80964,3.80964,3.80004,3.80439,4500000.0
2007-04-17 01:40:00,3.81036,3.81036,3.80131,3.80498,2630000.0
2007-04-17 01:43:00,3.80907,3.81003,3.80031,3.8087,6400000.0
2007-04-17 01:44:00,3.80995,3.80995,3.80781,3.80842,2270000.0
2007-04-17 01:45:00,3.80466,3.81234,3.80052,3.80447,10200000.0
2007-04-17 01:46:00,3.80879,3.80901,3.80291,3.80901,3390000.0
2007-04-17 01:47:00,3.80929,3.80929,3.80006,3.80549,5630000.0
2007-04-17 01:48:00,3.80575,3.80878,3.8027,3.80837,5640000.0
2007-04-17 01:49:00,3.80927,3.80927,3.80022,3.80922,4890000.0
2007-04-17 01:50:00,3.80317,3.80922,3.80317,3.80922,3750000.0
2007-04-17 01:52:00,3.80842,3.8097,3.80481,3.80615,3760000.0
2007-04-17 01:53:00,3.80584,3.80822,3.79804,3.79834,6770000.0
2007-04-17 01:54:00,3.80911,3.80911,3.808,3.808,1130000.0
2007-04-17 01:55:00,3.80432,3.80587,3.80432,3.80587,1130000.0
2007-04-17 01:56:00,3.80358,3.81012,3.80358,3.80407,10140000.0
2007-04-17 01:57:00,3.80245,3.8132,3.80245,3.81071,5290000.0
2007-04-17 02:00:00,3.80851,3.81092,3.80238,3.80532,4880000.0
2007-04-17 02:01:00,3.80864,3.81118,3.80225,3.80643,8270000.0
2007-04-17 02:03:00,3.80509,3.81184,3.80509,3.80934,5630000.0
2007-04-17 02:04:00,3.80888,3.80888,3.80351,3.80395,5250000.0
2007-04-17 02:05:00,3.80848,3.81027,3.80456,3.80969,5630000.0
2007-04-17 02:06:00,3.80321,3.80791,3.80274,3.80492,5630000.0
2007-04-17 02:07:00,3.80518,3.81029,3.80425,3.80425,5630000.0
2007-04-17 02:09:00,3.8109,3.81129,3.80547,3.80978,6760000.0
2007-04-17 02:10:00,3.80393,3.80908,3.80389,3.80862,5260000.0
2007-04-17 02:11:00,3.80391,3.80922,3.8036,3.80792,5630000.0
2007-04-17 02:12:00,3.80765,3.80917,3.8031,3.80917,5260000.0
2007-04-17 02:13:00,3.80341,3.80783,3.80239,3.80755,6000000.0
2007-04-17 02:14:00,3.80801,3.80948,3.8046,3.80948,2640000.0
2007-04-17 02:15:00,3.8097,3.81064,3.79889,3.80706,10140000.0
2007-04-17 02:16:00,3.80344,3.8086,3.803,3.80617,4130000.0
2007-04-17 02:17:00,3.80982,3.81158,3.80135,3.81098,7510000.0
2007-04-17 02:18:00,3.80035,3.81006,3.79998,3.80389,4880000.0
2007-04-17 02:19:00,3.80415,3.80976,3.80415,3.80976,3760000.0
2007-04-17 02:20:00,3.81093,3.81093,3.79928,3.8098,6760000.0
2007-04-17 02:21:00,3.80815,3.80904,3.80332,3.80904,5630000.0
2007-04-17 02:22:00,3.80433,3.81094,3.79985,3.81002,4520000.0
2007-04-17 02:23:00,3.79959,3.80822,3.79959,3.80357,3380000.0
2007-04-17 02:24:00,3.80511,3.81161,3.80511,3.80529,7920000.0
2007-04-17 02:25:00,3.80872,3.80957,3.80426,3.80519,3380000.0
2007-04-17 02:27:00,3.8089,3.8089,3.8035,3.8035,3000000.0
2007-04-17 02:28:00,3.80856,3.80967,3.8044,3.80967,5250000.0
2007-04-17 02:30:00,3.80334,3.81192,3.80202,3.80826,8260000.0
2007-04-17 02:32:00,3.79835,3.80824,3.79779,3.80824,8250000.0
2007-04-17 02:33:00,3.80271,3.80864,3.80271,3.80447,6000000.0
2007-04-17 02:34:00,3.80962,3.80962,3.80413,3.80818,8250000.0
2007-04-17 02:36:00,3.80791,3.80898,3.80208,3.80893,7880000.0
2007-04-17 02:37:00,3.80954,3.80975,3.80027,3.80945,5630000.0
2007-04-17 02:38:00,3.80781,3.80947,3.80379,3.80484,6000000.0
2007-04-17 02:39:00,3.80413,3.80955,3.80413,3.80955,5260000.0
2007-04-17 02:40:00,3.80929,3.80929,3.80294,3.80363,4890000.0
2007-04-17 02:41:00,3.80468,3.80994,3.80468,3.80511,7130000.0
2007-04-17 02:42:00,3.8038,3.81044,3.80302,3.80441,10140000.0
2007-04-17 02:43:00,3.80598,3.80994,3.80441,3.8045,5630000.0
2007-04-17 02:44:00,3.80321,3.80758,3.80138,3.80723,6000000.0
2007-04-17 02:45:00,3.80959,3.80959,3.80521,3.80521,4510000.0
2007-04-17 02:46:00,3.80862,3.80947,3.80755,3.80947,3750000.0
2007-04-17 02:47:00,3.80894,3.80894,3.80397,3.80894,5260000.0
2007-04-17 02:48:00,3.80392,3.81055,3.8032,3.80446,10520000.0
2007-04-17 02:49:00,3.81058,3.81159,3.80227,3.805,4520000.0
2007-04-17 02:50:00,3.80794,3.80909,3.80029,3.80831,5630000.0
2007-04-17 02:51:00,3.799,3.8086,3.79768,3.8086,7510000.0
2007-04-17 02:52:00,3.80865,3.80942,3.79912,3.80368,7130000.0
2007-04-17 02:53:00,3.79864,3.80791,3.79864,3.80791,4880000.0
2007-04-17 02:54:00,3.8037,3.80848,3.8037,3.80734,3380000.0
2007-04-17 02:55:00,3.8069,3.81027,3.80468,3.80772,7880000.0
2007-04-17 02:56:00,3.80691,3.80896,3.80007,3.80007,4890000.0
2007-04-17 02:57:00,3.80945,3.80945,3.8038,3.80842,4890000.0
2007-04-17 02:58:00,3.80868,3.80971,3.79941,3.80518,4880000.0
2007-04-17 02:59:00,3.80523,3.81056,3.80284,3.8095,6760000.0
2007-04-17 03:00:00,3.80466,3.81104,3.8033,3.80403,15390000.0
2007-04-17 03:01:00,3.8051,3.80986,3.79944,3.8053,4510000.0
2007-04-17 03:03:00,3.80512,3.81263,3.80052,3.80161,11670000.0
2007-04-17 03:07:00,3.80769,3.80906,3.80289,3.80477,9780000.0
2007-04-17 03:08:00,3.80994,3.80994,3.79983,3.80189,6760000.0
2007-04-17 03:09:00,3.80775,3.80897,3.80457,3.80897,5630000.0
2007-04-17 03:10:00,3.80807,3.8095,3.80214,3.8095,8260000.0
2007-04-17 03:12:00,3.80406,3.80994,3.80406,3.80922,3750000.0
2007-04-17 03:13:00,3.80914,3.80966,3.8028,3.80966,4880000.0
2007-04-17 03:14:00,3.80867,3.80959,3.79987,3.80958,7890000.0
2007-04-17 03:15:00,3.80903,3.81109,3.80143,3.80403,4130000.0
2007-04-17 03:16:00,3.80968,3.80968,3.80438,3.80526,5630000.0
2007-04-17 03:17:00,3.80962,3.80982,3.80055,3.80875,5260000.0
2007-04-17 03:18:00,3.80957,3.80992,3.80586,3.80909,5250000.0
2007-04-17 03:19:00,3.80976,3.80976,3.80434,3.80466,5250000.0
2007-04-17 03:20:00,3.8091,3.80913,3.80329,3.80329,4890000.0
2007-04-17 03:21:00,3.81077,3.8121,3.8027,3.80552,6000000.0
2007-04-17 03:22:00,3.80825,3.81066,3.8047,3.8047,6000000.0
2007-04-17 03:23:00,3.8097,3.8097,3.80438,3.80438,4880000.0
2007-04-17 03:24:00,3.80775,3.80896,3.79909,3.80896,6750000.0
2007-04-17 03:25:00,3.8098,3.8098,3.80859,3.80859,1500000.0
2007-04-17 03:26:00,3.8057,3.81034,3.80503,3.80503,4880000.0
2007-04-17 03:27:00,3.80325,3.80325,3.80325,3.80325,750000.0
2007-04-17 03:28:00,3.80519,3.80519,3.79905,3.79948,3000000.0
2007-04-17 03:33:00,3.80511,3.81201,3.80508,3.80711,4510000.0
2007-04-17 03:34:00,3.80774,3.80927,3.80362,3.80888,6760000.0
2007-04-17 03:35:00,3.80918,3.80918,3.79956,3.80489,3750000.0
2007-04-17 03:36:00,3.80907,3.80991,3.80601,3.80601,4510000.0
2007-04-17 03:37:00,3.80902,3.81079,3.80422,3.80724,10170000.0
2007-04-17 03:38:00,3.80891,3.80976,3.80527,3.8095,4510000.0
2007-04-17 03:39:00,3.80339,3.80912,3.7982,3.80912,6750000.0
2007-04-17 03:40:00,3.80886,3.80886,3.8001,3.80844,5260000.0
2007-04-17 03:41:00,3.80923,3.81006,3.80531,3.80846,3750000.0
2007-04-17 03:42:00,3.8057,3.80929,3.80276,3.80329,5630000.0
2007-04-17 03:43:00,3.80486,3.81078,3.80486,3.81039,10520000.0
2007-04-17 03:44:00,3.81027,3.81027,3.80838,3.80838,1130000.0
2007-04-17 03:47:00,3.80101,3.8096,3.80101,3.80649,3010000.0
2007-04-17 03:48:00,3.80841,3.81018,3.80012,3.80962,5250000.0
2007-04-17 03:49:00,3.80428,3.81034,3.79981,3.8001,11260000.0
2007-04-17 03:50:00,3.8033,3.81018,3.80287,3.80287,5260000.0
2007-04-17 03:51:00,3.80853,3.80965,3.80007,3.80822,6380000.0
2007-04-17 03:52:00,3.80997,3.81047,3.80045,3.80045,5630000.0
2007-04-17 03:55:00,3.80524,3.8099,3.80026,3.8092,3750000.0
2007-04-17 03:56:00,3.80817,3.81025,3.80431,3.80521,7880000.0
2007-04-17 04:01:00,3.80487,3.80906,3.80332,3.80527,2650000.0
2007-04-17 04:02:00,3.80682,3.81112,3.80476,3.80631,8650000.0
2007-04-17 04:03:00,3.80597,3.81045,3.80375,3.8047,6760000.0
2007-04-17 04:05:00,3.80949,3.8116,3.80213,3.80731,9010000.0
2007-04-17 04:07:00,3.80508,3.80807,3.79885,3.80407,7150000.0
2007-04-17 04:08:00,3.80953,3.80953,3.79993,3.80415,3010000.0
2007-04-17 04:09:00,3.80461,3.80806,3.79973,3.80405,3760000.0
2007-04-17 04:14:00,3.81037,3.81144,3.80227,3.807,4890000.0
2007-04-17 04:16:00,3.80951,3.81116,3.80134,3.80482,6010000.0
2007-04-17 04:17:00,3.81051,3.81301,3.80194,3.80553,8640000.0
2007-04-17 04:18:00,3.80808,3.80967,3.80453,3.80453,3750000.0
2007-04-17 04:20:00,3.8086,3.81001,3.80467,3.80974,3780000.0
2007-04-17 04:21:00,3.80525,3.81274,3.80052,3.81086,6400000.0
2007-04-17 04:22:00,3.80395,3.80797,3.80395,3.80797,3020000.0
2007-04-17 04:24:00,3.80933,3.80933,3.80411,3.80411,3010000.0
2007-04-17 04:25:00,3.80501,3.8106,3.80501,3.8091,6390000.0
2007-04-17 04:26:00,3.80962,3.80962,3.80962,3.80962,750000.0
2007-04-17 04:27:00,3.80509,3.80967,3.80323,3.80589,4890000.0
2007-04-17 04:28:00,3.80926,3.81013,3.8005,3.80642,5250000.0
2007-04-17 04:29:00,3.80426,3.80958,3.80385,3.80855,4890000.0
2007-04-17 04:30:00,3.80825,3.80982,3.79952,3.80531,3380000.0
2007-04-17 04:31:00,3.80887,3.80887,3.79848,3.80477,4890000.0
2007-04-17 04:34:00,3.81123,3.81146,3.8058,3.80606,4560000.0
2007-04-17 04:36:00,3.80916,3.81079,3.80529,3.80529,5260000.0
2007-04-17 04:37:00,3.80839,3.81114,3.80563,3.80563,1510000.0
2007-04-17 04:38:00,3.81023,3.81023,3.80494,3.80494,5640000.0
2007-04-17 04:39:00,3.81006,3.81017,3.80491,3.80767,3750000.0
2007-04-17 04:44:00,3.80949,3.80949,3.80164,3.80913,10880000.0
2007-04-17 04:45:00,3.80295,3.81173,3.80295,3.80715,5250000.0
2007-04-17 04:46:00,3.80132,3.81063,3.79761,3.80403,6760000.0
2007-04-17 04:47:00,3.80481,3.81029,3.80481,3.81029,4510000.0
2007-04-17 04:48:00,3.80563,3.81106,3.80088,3.80495,16890000.0
2007-04-17 04:49:00,3.80566,3.81028,3.80463,3.80483,4130000.0
2007-04-17 04:50:00,3.80538,3.80913,3.80538,3.80913,4510000.0
2007-04-17 04:51:00,3.80948,3.80948,3.8005,3.8005,4130000.0
2007-04-17 04:52:00,3.80346,3.80881,3.79788,3.80881,13520000.0
2007-04-17 04:53:00,3.80205,3.80844,3.80104,3.80835,7900000.0
2007-04-17 04:54:00,3.80543,3.81163,3.80319,3.80615,10880000.0
2007-04-17 04:55:00,3.80875,3.80992,3.79881,3.80293,9020000.0
2007-04-17 04:56:00,3.80631,3.81332,3.8053,3.8053,7880000.0
2007-04-17 04:57:00,3.80544,3.81044,3.80544,3.81044,6760000.0
2007-04-17 04:59:00,3.80589,3.80937,3.79868,3.8029,6750000.0
2007-04-17 05:00:00,3.80883,3.80883,3.79761,3.80249,7510000.0
2007-04-17 05:04:00,3.80851,3.80967,3.80533,3.80681,5250000.0
2007-04-17 05:07:00,3.81051,3.81051,3.80058,3.80058,3010000.0
2007-04-17 05:08:00,3.80573,3.81318,3.80235,3.81144,10540000.0
2007-04-17 05:09:00,3.80944,3.81012,3.7995,3.7995,5260000.0
2007-04-17 05:10:00,3.80958,3.80958,3.7991,3.7991,3380000.0
2007-04-17 05:11:00,3.80798,3.80798,3.79834,3.8036,4520000.0
2007-04-17 05:13:00,3.80833,3.80874,3.8039,3.806,5250000.0
2007-04-17 05:16:00,3.81133,3.81506,3.80211,3.80211,7530000.0
2007-04-17 05:17:00,3.80927,3.80967,3.80453,3.80642,8650000.0
2007-04-17 05:18:00,3.80442,3.80889,3.7992,3.80834,7510000.0
2007-04-17 05:20:00,3.80875,3.80875,3.80497,3.80497,2250000.0
2007-04-17 05:21:00,3.80436,3.80946,3.80436,3.8052,3000000.0
2007-04-17 05:22:00,3.80416,3.81113,3.8034,3.80449,10510000.0
2007-04-17 05:29:00,3.81002,3.8115,3.80608,3.81063,7510000.0
2007-04-17 05:30:00,3.80968,3.81014,3.80618,3.81003,7500000.0
2007-04-17 05:31:00,3.80652,3.80653,3.80491,3.80491,5250000.0
2007-04-17 05:33:00,3.80689,3.81027,3.80495,3.80788,5250000.0
2007-04-17 05:34:00,3.81002,3.81007,3.80479,3.80489,5640000.0
2007-04-17 05:36:00,3.80949,3.81032,3.80323,3.80481,5640000.0
2007-04-17 05:37:00,3.80858,3.80858,3.79944,3.80412,4510000.0
2007-04-17 05:38:00,3.80891,3.80978,3.80318,3.80318,9760000.0
2007-04-17 05:40:00,3.80887,3.81019,3.80665,3.81019,3010000.0
2007-04-17 05:41:00,3.8088,3.80982,3.80537,3.80684,4880000.0
2007-04-17 05:42:00,3.80663,3.80907,3.80389,3.80414,6000000.0
2007-04-17 05:43:00,3.80522,3.81077,3.80393,3.80849,5630000.0
2007-04-17 05:57:00,3.81036,3.81036,3.80613,3.80951,5250000.0
2007-04-17 05:58:00,3.80617,3.80637,3.80473,3.80473,3750000.0
2007-04-17 05:59:00,3.80383,3.80851,3.803,3.80384,7500000.0
2007-04-17 06:00:00,3.80569,3.81314,3.80568,3.80568,11250000.0
2007-04-17 06:01:00,3.80633,3.81026,3.80455,3.80489,6000000.0
2007-04-17 06:02:00,3.80457,3.81043,3.80361,3.80908,6000000.0
2007-04-17 06:03:00,3.8085,3.8085,3.80452,3.80452,1500000.0
2007-04-17 06:04:00,3.80651,3.81199,3.80528,3.8071,5250000.0
2007-04-17 06:05:00,3.80464,3.81193,3.8046,3.8046,11250000.0
2007-04-17 06:07:00,3.81017,3.81017,3.80433,3.80863,2640000.0
2007-04-17 06:08:00,3.80862,3.80973,3.80072,3.80684,5630000.0
2007-04-17 06:11:00,3.80856,3.80856,3.80473,3.80473,1500000.0
2007-04-17 06:12:00,3.80891,3.80891,3.79964,3.79964,1890000.0
2007-04-17 06:13:00,3.81021,3.81021,3.81013,3.81013,1500000.0
2007-04-17 06:14:00,3.8085,3.80959,3.8085,3.80959,2640000.0
2007-04-17 06:15:00,3.80978,3.81005,3.80564,3.81005,4130000.0
2007-04-17 06:16:00,3.80825,3.80987,3.80027,3.8004,6400000.0
2007-04-17 06:18:00,3.80991,3.80991,3.80073,3.80876,3760000.0
2007-04-17 06:19:00,3.8113,3.81396,3.8016,3.8016,6020000.0
2007-04-17 06:21:00,3.80463,3.81038,3.79962,3.80942,9760000.0
2007-04-17 06:22:00,3.79972,3.81002,3.79972,3.81002,7520000.0
2007-04-17 06:23:00,3.81038,3.81038,3.80052,3.80052,4130000.0
2007-04-17 06:25:00,3.80859,3.80937,3.80463,3.80642,5250000.0
2007-04-17 06:30:00,3.80561,3.81152,3.8041,3.80633,3390000.0
2007-04-17 06:31:00,3.80866,3.81191,3.80517,3.80673,10500000.0
2007-04-17 06:33:00,3.80896,3.80994,3.80524,3.80678,5250000.0
2007-04-17 06:35:00,3.80965,3.81048,3.80364,3.81048,2640000.0
2007-04-17 06:36:00,3.80856,3.80856,3.80017,3.80434,3770000.0
2007-04-17 06:37:00,3.81042,3.81145,3.80115,3.80949,10140000.0
2007-04-17 06:38:00,3.81148,3.81196,3.80246,3.81087,9010000.0
2007-04-17 06:39:00,3.80077,3.80956,3.80077,3.80497,3770000.0
2007-04-17 06:40:00,3.80932,3.81029,3.80094,3.80094,6780000.0
2007-04-17 06:41:00,3.80966,3.80966,3.80299,3.80427,4140000.0
2007-04-17 06:43:00,3.80484,3.80776,3.79902,3.80335,3390000.0
2007-04-17 06:44:00,3.80924,3.81021,3.80047,3.80871,8270000.0
2007-04-17 06:47:00,3.80632,3.80982,3.80449,3.80974,4890000.0
2007-04-17 06:48:00,3.80978,3.80978,3.80512,3.80776,3780000.0
2007-04-17 06:50:00,3.81023,3.81023,3.80494,3.81002,6010000.0
2007-04-17 06:51:00,3.80602,3.81026,3.80463,3.80882,3010000.0
2007-04-17 06:52:00,3.81024,3.81199,3.80495,3.8112,3390000.0
2007-04-17 06:53:00,3.80915,3.8102,3.80915,3.8102,2250000.0
2007-04-17 06:54:00,3.81077,3.81229,3.80412,3.81161,5260000.0
2007-04-17 06:55:00,3.81091,3.81266,3.80626,3.81119,6750000.0
2007-04-17 06:56:00,3.80554,3.81139,3.79976,3.80301,7510000.0
2007-04-17 06:57:00,3.80879,3.81049,3.80382,3.80483,6000000.0
2007-04-17 06:58:00,3.81001,3.81046,3.80559,3.80559,4520000.0
2007-04-17 06:59:00,3.81014,3.81042,3.80877,3.80877,3010000.0
2007-04-17 07:00:00,3.80518,3.80902,3.80518,3.80518,3010000.0
2007-04-17 07:01:00,3.80528,3.81002,3.80528,3.80912,8260000.0
2007-04-17 07:04:00,3.8081,3.8095,3.80249,3.80891,5630000.0
2007-04-17 07:05:00,3.80568,3.81091,3.80559,3.80603,4510000.0
2007-04-17 07:06:00,3.8098,3.8098,3.80206,3.80527,3380000.0
2007-04-17 07:07:00,3.80109,3.81256,3.80109,3.80945,4510000.0
2007-04-17 07:08:00,3.80134,3.81364,3.80134,3.81139,5630000.0
2007-04-17 07:09:00,3.80174,3.81289,3.79996,3.81003,13530000.0
2007-04-17 07:10:00,3.8008,3.80854,3.8008,3.80854,5630000.0
2007-04-17 07:11:00,3.81038,3.81038,3.80593,3.81018,5250000.0
2007-04-17 07:12:00,3.80846,3.81095,3.80446,3.80446,4140000.0
2007-04-17 07:13:00,3.80997,3.81009,3.79923,3.80926,4510000.0
2007-04-17 07:14:00,3.80428,3.81091,3.80428,3.80989,3010000.0
2007-04-17 07:15:00,3.80641,3.81387,3.80282,3.8058,11650000.0
2007-04-17 07:16:00,3.80887,3.80914,3.79951,3.79951,6390000.0
2007-04-17 07:17:00,3.80812,3.80968,3.80022,3.80022,7140000.0
2007-04-17 07:18:00,3.8096,3.81017,3.80097,3.80503,6000000.0
2007-04-17 07:19:00,3.80445,3.81026,3.80445,3.80461,9770000.0
2007-04-17 07:20:00,3.80982,3.81006,3.80546,3.80546,3380000.0
2007-04-17 07:21:00,3.80181,3.8086,3.80032,3.8086,7130000.0
2007-04-17 07:25:00,3.80676,3.81152,3.79929,3.81114,5630000.0
2007-04-17 07:26:00,3.80463,3.8102,3.80463,3.8049,8660000.0
2007-04-17 07:27:00,3.8083,3.80995,3.80416,3.80995,4130000.0
2007-04-17 07:28:00,3.81226,3.81226,3.80763,3.80763,3760000.0
2007-04-17 07:29:00,3.80111,3.81072,3.80097,3.80579,9010000.0
2007-04-17 07:30:00,3.80981,3.81043,3.80561,3.80979,3380000.0
2007-04-17 07:31:00,3.80516,3.80969,3.80516,3.8055,4140000.0
2007-04-17 07:32:00,3.80896,3.81334,3.80449,3.80636,7140000.0
2007-04-17 07:33:00,3.81007,3.81313,3.80527,3.81078,7510000.0
2007-04-17 07:34:00,3.79997,3.80915,3.79997,3.80756,6000000.0
2007-04-17 07:35:00,3.81034,3.81122,3.80524,3.80524,6010000.0
2007-04-17 07:36:00,3.81008,3.81024,3.80595,3.81024,3380000.0
2007-04-17 07:37:00,3.80847,3.81209,3.80168,3.80623,7130000.0
2007-04-17 07:38:00,3.80621,3.81027,3.80035,3.8099,6010000.0
2007-04-17 07:40:00,3.8055,3.81117,3.80489,3.80984,4520000.0
2007-04-17 07:41:00,3.80609,3.80709,3.80497,3.80702,3760000.0
2007-04-17 07:42:00,3.805,3.80998,3.80465,3.80526,6000000.0
2007-04-17 07:45:00,3.80707,3.81354,3.80707,3.81354,3380000.0
2007-04-17 07:46:00,3.81078,3.81356,3.80815,3.80957,4510000.0
2007-04-17 07:47:00,3.80843,3.80843,3.79609,3.79857,9750000.0
2007-04-17 07:48:00,3.8096,3.81047,3.80097,3.80097,7510000.0
2007-04-17 07:49:00,3.80862,3.80862,3.80198,3.80391,12760000.0
2007-04-17 07:51:00,3.81032,3.81334,3.80837,3.81006,5280000.0
2007-04-17 07:52:00,3.80737,3.80901,3.8008,3.8008,5630000.0
2007-04-17 07:53:00,3.80378,3.81246,3.8032,3.80694,9010000.0
2007-04-17 07:54:00,3.81141,3.81196,3.80232,3.81099,7510000.0
2007-04-17 07:55:00,3.80881,3.81306,3.80316,3.81306,5640000.0
2007-04-17 07:56:00,3.80411,3.81295,3.7998,3.80696,8260000.0
2007-04-17 07:57:00,3.81044,3.81075,3.80518,3.80518,2650000.0
2007-04-17 07:58:00,3.81017,3.8104,3.80078,3.80505,4130000.0
2007-04-17 07:59:00,3.80536,3.80986,3.80306,3.80705,4890000.0
2007-04-17 08:00:00,3.80654,3.81074,3.80118,3.81074,7140000.0
2007-04-17 08:01:00,3.81078,3.81308,3.80653,3.8106,6020000.0
2007-04-17 08:02:00,3.80977,3.80977,3.79857,3.80413,6020000.0
2007-04-17 08:03:00,3.80548,3.81151,3.80438,3.80945,5270000.0
2007-04-17 08:04:00,3.80905,3.81194,3.80905,3.81114,6390000.0
2007-04-17 08:05:00,3.80948,3.81095,3.80471,3.80471,6410000.0
2007-04-17 08:06:00,3.81061,3.81198,3.80459,3.80548,6770000.0
2007-04-17 08:07:00,3.80416,3.81188,3.80207,3.8102,9040000.0
2007-04-17 08:08:00,3.80531,3.80531,3.8004,3.8004,1130000.0
2007-04-17 08:09:00,3.80208,3.80657,3.80208,3.80657,2630000.0
2007-04-17 08:10:00,3.81044,3.81044,3.80496,3.80496,2250000.0
2007-04-17 08:11:00,3.80708,3.80821,3.80708,3.80821,1130000.0
2007-04-17 08:13:00,3.81025,3.81095,3.80337,3.80992,6390000.0
2007-04-17 08:14:00,3.81057,3.81203,3.80058,3.80073,13930000.0
2007-04-17 08:15:00,3.80956,3.81311,3.80523,3.80955,6020000.0
2007-04-17 08:16:00,3.80776,3.81525,3.80685,3.80718,5640000.0
2007-04-17 08:17:00,3.81041,3.81232,3.80133,3.80133,4900000.0
2007-04-17 08:18:00,3.81065,3.81146,3.80638,3.81146,3380000.0
2007-04-17 08:19:00,3.8073,3.81187,3.8073,3.81114,3010000.0
2007-04-17 08:20:00,3.80596,3.8125,3.80596,3.80948,3760000.0
2007-04-17 08:21:00,3.80508,3.81032,3.80309,3.81032,3380000.0
2007-04-17 08:22:00,3.8016,3.81405,3.8016,3.8107,3780000.0
2007-04-17 08:23:00,3.80778,3.81344,3.80657,3.80747,4880000.0
2007-04-17 08:24:00,3.80116,3.8062,3.80104,3.8056,4140000.0
2007-04-17 08:25:00,3.80639,3.81315,3.80207,3.81218,4140000.0
2007-04-17 08:26:00,3.81038,3.81335,3.80618,3.80905,5260000.0
2007-04-17 08:27:00,3.80864,3.81394,3.8022,3.8022,4500000.0
2007-04-17 08:28:00,3.80603,3.81527,3.80603,3.81527,4510000.0
2007-04-17 08:29:00,3.80291,3.81293,3.79916,3.80431,5650000.0
2007-04-17 08:30:00,3.81212,3.81457,3.80429,3.81189,5650000.0
2007-04-17 08:31:00,3.80606,3.81396,3.80606,3.81396,3770000.0
2007-04-17 08:32:00,3.80969,3.81362,3.80348,3.80348,5640000.0
2007-04-17 08:33:00,3.8096,3.81347,3.80638,3.8066,4520000.0
2007-04-17 08:34:00,3.81018,3.81018,3.79959,3.80983,3780000.0
2007-04-17 08:35:00,3.81092,3.81255,3.80469,3.81011,5260000.0
2007-04-17 08:36:00,3.81081,3.81513,3.80944,3.80944,6030000.0
2007-04-17 08:37:00,3.81271,3.8142,3.80857,3.81056,6770000.0
2007-04-17 08:38:00,3.80866,3.81466,3.80445,3.81466,4140000.0
2007-04-17 08:39:00,3.81196,3.81716,3.80577,3.8144,6030000.0
2007-04-17 08:40:00,3.80829,3.81457,3.80829,3.81384,4150000.0
2007-04-17 08:41:00,3.81522,3.81528,3.80726,3.81015,7140000.0
2007-04-17 08:42:00,3.81517,3.81517,3.80581,3.80581,6020000.0
2007-04-17 08:43:00,3.80994,3.81536,3.80537,3.81388,4520000.0
2007-04-17 08:44:00,3.80981,3.81515,3.80515,3.81515,5270000.0
2007-04-17 08:45:00,3.81004,3.81443,3.80905,3.80905,3760000.0
2007-04-17 08:46:00,3.8117,3.81763,3.80962,3.80962,5630000.0
2007-04-17 08:47:00,3.80992,3.81437,3.80978,3.81317,4510000.0
2007-04-17 08:48:00,3.81041,3.81494,3.80952,3.80964,4140000.0
2007-04-17 08:49:00,3.81246,3.81558,3.80505,3.81111,6010000.0
2007-04-17 08:50:00,3.81069,3.81619,3.81069,3.81619,4140000.0
2007-04-17 08:51:00,3.81025,3.81533,3.80536,3.81533,4520000.0
2007-04-17 08:52:00,3.81654,3.81689,3.80607,3.81594,4140000.0
2007-04-17 08:53:00,3.80913,3.8146,3.80613,3.81017,6000000.0
2007-04-17 08:54:00,3.81306,3.81698,3.80771,3.81236,3020000.0
2007-04-17 08:55:00,3.8122,3.81812,3.81199,3.81513,5640000.0
2007-04-17 08:56:00,3.81698,3.81917,3.80738,3.809,4880000.0
2007-04-17 08:57:00,3.81683,3.8179,3.81181,3.81621,4510000.0
2007-04-17 08:58:00,3.81316,3.81728,3.80772,3.81341,6400000.0
2007-04-17 08:59:00,3.81236,3.81768,3.80714,3.81768,8290000.0
2007-04-17 09:00:00,3.81293,3.81792,3.81081,3.81243,6390000.0
2007-04-17 09:01:00,3.81651,3.81816,3.80799,3.81409,6770000.0
2007-04-17 09:02:00,3.81118,3.81623,3.80697,3.81623,4510000.0
2007-04-17 09:03:00,3.81255,3.8157,3.80516,3.81501,6010000.0
2007-04-17 09:04:00,3.8109,3.81486,3.80751,3.81198,3770000.0
2007-04-17 09:05:00,3.81401,3.81853,3.81234,3.81588,7170000.0
2007-04-17 09:06:00,3.80622,3.81575,3.80588,3.81462,8270000.0
2007-04-17 09:07:00,3.8163,3.81651,3.80687,3.81185,5660000.0
2007-04-17 09:08:00,3.80667,3.81587,3.80667,3.80952,3770000.0
2007-04-17 09:09:00,3.81468,3.81686,3.80977,3.81493,5270000.0
2007-04-17 09:10:00,3.81236,3.82116,3.80905,3.81345,7140000.0
2007-04-17 09:11:00,3.81133,3.81675,3.81095,3.81675,4520000.0
2007-04-17 09:12:00,3.81006,3.81825,3.81006,3.81479,4150000.0
2007-04-17 09:13:00,3.81647,3.8168,3.80766,3.81129,6400000.0
2007-04-17 09:14:00,3.80856,3.81884,3.80856,3.81171,6010000.0
2007-04-17 09:16:00,3.80638,3.81488,3.80638,3.81488,5630000.0
2007-04-17 09:17:00,3.81475,3.81766,3.80803,3.81574,7140000.0
2007-04-17 09:18:00,3.81804,3.81804,3.80663,3.81725,4140000.0
2007-04-17 09:19:00,3.80898,3.81784,3.80799,3.80799,4140000.0
2007-04-17 09:20:00,3.81825,3.81859,3.81146,3.81859,6760000.0
2007-04-17 09:21:00,3.81863,3.81895,3.81389,3.81389,4520000.0
2007-04-17 09:22:00,3.81318,3.81834,3.80837,3.81131,9790000.0
2007-04-17 09:23:00,3.81236,3.8175,3.81192,3.81723,5270000.0
2007-04-17 09:24:00,3.81557,3.81773,3.81092,3.81137,4510000.0
2007-04-17 09:25:00,3.81182,3.81743,3.8082,3.81212,4910000.0
2007-04-17 09:26:00,3.81165,3.81683,3.8102,3.8102,6010000.0
2007-04-17 09:27:00,3.81364,3.81818,3.81227,3.81723,5630000.0
2007-04-17 09:28:00,3.81726,3.81726,3.80823,3.81421,5250000.0
2007-04-17 09:29:00,3.81858,3.81899,3.81129,3.81775,6400000.0
2007-04-17 09:30:00,3.81773,3.81853,3.80872,3.81853,7510000.0
2007-04-17 09:31:00,3.81876,3.81876,3.80909,3.80909,4150000.0
2007-04-17 09:32:00,3.81496,3.81887,3.81156,3.81156,4880000.0
2007-04-17 09:33:00,3.81383,3.82135,3.81068,3.81842,10140000.0
2007-04-17 09:34:00,3.81796,3.81874,3.81279,3.81783,5270000.0
2007-04-17 09:35:00,3.81802,3.81802,3.80824,3.80877,5260000.0
2007-04-17 09:36:00,3.81867,3.81874,3.80934,3.80934,6010000.0
2007-04-17 09:37:00,3.81723,3.81943,3.8115,3.81943,6770000.0
2007-04-17 09:38:00,3.81572,3.81927,3.80931,3.80931,7140000.0
2007-04-17 09:39:00,3.81112,3.817,3.81112,3.81271,4880000.0
2007-04-17 09:40:00,3.81551,3.82007,3.81043,3.81476,6760000.0
2007-04-17 09:41:00,3.81633,3.81968,3.80994,3.81738,5260000.0
2007-04-17 09:42:00,3.8191,3.8191,3.81267,3.81731,3770000.0
2007-04-17 09:43:00,3.81288,3.81836,3.8123,3.81728,5640000.0
2007-04-17 09:44:00,3.81684,3.81883,3.81282,3.81883,7130000.0
2007-04-17 09:45:00,3.817,3.81723,3.80666,3.81641,10150000.0
2007-04-17 09:46:00,3.81347,3.81939,3.81347,3.81939,4510000.0
2007-04-17 09:47:00,3.81714,3.81991,3.81035,3.81935,9780000.0
2007-04-17 09:48:00,3.81506,3.81956,3.81403,3.81956,4510000.0
2007-04-17 09:49:00,3.81642,3.81713,3.80628,3.81713,5260000.0
2007-04-17 09:50:00,3.81903,3.81903,3.81428,3.81708,3400000.0
2007-04-17 09:51:00,3.81922,3.81922,3.80982,3.81414,6770000.0
2007-04-17 09:52:00,3.81177,3.81837,3.81177,3.81368,5260000.0
2007-04-17 09:53:00,3.81782,3.81784,3.80917,3.81784,5260000.0
2007-04-17 09:54:00,3.81312,3.81903,3.81312,3.81386,4510000.0
2007-04-17 09:55:00,3.8135,3.82091,3.81101,3.81831,6760000.0
2007-04-17 09:56:00,3.81043,3.82078,3.81043,3.81941,4890000.0
2007-04-17 09:58:00,3.81069,3.81865,3.81069,3.81843,4510000.0
2007-04-17 09:59:00,3.81259,3.81832,3.80783,3.81718,12790000.0
2007-04-17 10:00:00,3.81591,3.81696,3.80723,3.8162,11640000.0
2007-04-17 10:01:00,3.81639,3.8181,3.80852,3.80852,8650000.0
2007-04-17 10:02:00,3.81209,3.81801,3.80653,3.81157,8650000.0
2007-04-17 10:03:00,3.81385,3.81935,3.81056,3.81614,6390000.0
2007-04-17 10:04:00,3.81927,3.8201,3.81044,3.81497,7900000.0
2007-04-17 10:05:00,3.81735,3.81765,3.80686,3.81532,6380000.0
2007-04-17 10:06:00,3.81814,3.81989,3.81276,3.81855,6380000.0
2007-04-17 10:07:00,3.81699,3.81798,3.81282,3.81723,6390000.0
2007-04-17 10:08:00,3.81931,3.82071,3.80986,3.81344,6770000.0
2007-04-17 10:09:00,3.81433,3.81814,3.8089,3.8089,6770000.0
2007-04-17 10:10:00,3.81676,3.81755,3.81191,3.81568,4510000.0
2007-04-17 10:11:00,3.81414,3.81938,3.81414,3.81849,4880000.0
2007-04-17 10:12:00,3.81731,3.81866,3.81165,3.81801,4880000.0
2007-04-17 10:13:00,3.81688,3.81688,3.80938,3.81192,5260000.0
2007-04-17 10:14:00,3.81788,3.81816,3.80879,3.81292,9010000.0
2007-04-17 10:15:00,3.81283,3.81855,3.81178,3.81178,4510000.0
2007-04-17 10:16:00,3.81419,3.81789,3.80736,3.81238,12790000.0
2007-04-17 10:17:00,3.81462,3.81972,3.8096,3.8096,12390000.0
2007-04-17 10:18:00,3.81325,3.82048,3.81016,3.81934,6010000.0
2007-04-17 10:19:00,3.81025,3.82435,3.81025,3.81559,10520000.0
2007-04-17 10:20:00,3.8177,3.81964,3.81361,3.81492,6750000.0
2007-04-17 10:21:00,3.81845,3.81845,3.80636,3.81176,14280000.0
2007-04-17 10:22:00,3.81266,3.81864,3.80946,3.81375,6390000.0
2007-04-17 10:23:00,3.81256,3.81886,3.80994,3.81448,3770000.0
2007-04-17 10:24:00,3.81912,3.81912,3.8097,3.81742,9020000.0
2007-04-17 10:25:00,3.81411,3.81816,3.8095,3.8095,5250000.0
2007-04-17 10:26:00,3.81872,3.82535,3.81317,3.81818,11650000.0
2007-04-17 10:27:00,3.81792,3.81953,3.81346,3.81346,7140000.0
2007-04-17 10:28:00,3.81119,3.82088,3.81119,3.81917,7510000.0
2007-04-17 10:29:00,3.80978,3.82102,3.80978,3.81948,6380000.0
2007-04-17 10:30:00,3.81997,3.82017,3.80923,3.81727,6770000.0
2007-04-17 10:31:00,3.81637,3.81951,3.80915,3.81694,6770000.0
2007-04-17 10:32:00,3.81803,3.81953,3.81361,3.81361,7130000.0
2007-04-17 10:33:00,3.82023,3.82161,3.81538,3.8202,6750000.0
2007-04-17 10:34:00,3.81028,3.82074,3.81028,3.81453,6770000.0
2007-04-17 10:35:00,3.81495,3.82133,3.8119,3.81543,9780000.0
2007-04-17 10:36:00,3.82051,3.82067,3.81399,3.82047,5260000.0
2007-04-17 10:37:00,3.82092,3.82433,3.813,3.81602,12020000.0
2007-04-17 10:38:00,3.81703,3.82268,3.81097,3.81869,6760000.0
2007-04-17 10:39:00,3.81776,3.81836,3.80891,3.81688,4140000.0
2007-04-17 10:40:00,3.81754,3.81911,3.80912,3.80912,5630000.0
2007-04-17 10:41:00,3.80699,3.81643,3.80512,3.81643,3770000.0
2007-04-17 10:42:00,3.81175,3.818,3.81175,3.81792,6010000.0
2007-04-17 10:43:00,3.81738,3.81959,3.81221,3.81847,5260000.0
2007-04-17 10:44:00,3.81526,3.81845,3.8105,3.81845,11270000.0
2007-04-17 10:45:00,3.81681,3.81852,3.81136,3.81464,11650000.0
2007-04-17 10:46:00,3.81542,3.81943,3.8135,3.81876,4520000.0
2007-04-17 10:47:00,3.81483,3.81983,3.81397,3.8196,6380000.0
2007-04-17 10:48:00,3.81544,3.81995,3.8084,3.81262,6760000.0
2007-04-17 10:49:00,3.81766,3.81943,3.80977,3.81839,5630000.0
2007-04-17 10:50:00,3.81107,3.82069,3.81107,3.81963,6400000.0
2007-04-17 10:51:00,3.81709,3.82062,3.80851,3.81366,4900000.0
2007-04-17 10:52:00,3.8198,3.82067,3.81015,3.82037,6770000.0
2007-04-17 10:53:00,3.81706,3.81912,3.81022,3.81912,7510000.0
2007-04-17 10:54:00,3.81565,3.82123,3.81483,3.81483,4890000.0
2007-04-17 10:55:00,3.81107,3.81696,3.80694,3.815,5270000.0
2007-04-17 10:56:00,3.81473,3.81938,3.8105,3.8148,4140000.0
2007-04-17 10:57:00,3.81375,3.81916,3.81283,3.81283,5640000.0
2007-04-17 10:58:00,3.81667,3.8179,3.80925,3.81506,6380000.0
2007-04-17 10:59:00,3.80989,3.82013,3.80989,3.81974,7520000.0
2007-04-17 11:00:00,3.8185,3.82046,3.81197,3.81955,10150000.0
2007-04-17 11:01:00,3.81778,3.81978,3.81339,3.81339,6020000.0
2007-04-17 11:02:00,3.80851,3.81944,3.80851,3.81399,4880000.0
2007-04-17 11:03:00,3.81021,3.81897,3.81021,3.81419,6380000.0
2007-04-17 11:04:00,3.81408,3.81945,3.81408,3.81879,4520000.0
2007-04-17 11:05:00,3.8157,3.81937,3.81448,3.81937,6770000.0
2007-04-17 11:06:00,3.81435,3.8203,3.81435,3.81943,4890000.0
2007-04-17 11:07:00,3.82002,3.82134,3.81136,3.81158,7140000.0
2007-04-17 11:08:00,3.82008,3.82458,3.81426,3.82194,6760000.0
2007-04-17 11:09:00,3.81978,3.82196,3.81574,3.82196,4880000.0
2007-04-17 11:10:00,3.82015,3.82748,3.81423,3.82121,8260000.0
2007-04-17 11:11:00,3.81882,3.82123,3.81128,3.81128,4140000.0
2007-04-17 11:12:00,3.81582,3.82235,3.81541,3.81629,6760000.0
2007-04-17 11:13:00,3.81457,3.82153,3.81081,3.81539,7140000.0
2007-04-17 11:14:00,3.81669,3.8199,3.81087,3.81763,5650000.0
2007-04-17 11:15:00,3.81974,3.82221,3.81136,3.81711,6390000.0
2007-04-17 11:16:00,3.82091,3.82091,3.81422,3.81422,4510000.0
2007-04-17 11:17:00,3.81887,3.82015,3.81053,3.81549,6010000.0
2007-04-17 11:18:00,3.8202,3.8202,3.81129,3.81528,7130000.0
2007-04-17 11:19:00,3.82001,3.82001,3.81056,3.81964,5630000.0
2007-04-17 11:20:00,3.81896,3.81896,3.81095,3.81574,6020000.0
2007-04-17 11:21:00,3.81926,3.81975,3.81036,3.81432,10150000.0
2007-04-17 11:22:00,3.81428,3.81935,3.81428,3.81531,6010000.0
2007-04-17 11:23:00,3.80959,3.82017,3.80959,3.8199,7510000.0
2007-04-17 11:24:00,3.80662,3.81681,3.80464,3.81626,12400000.0
2007-04-17 11:25:00,3.81823,3.81955,3.81823,3.81912,3000000.0
2007-04-17 11:26:00,3.81937,3.81955,3.81401,3.81401,4140000.0
2007-04-17 11:27:00,3.8204,3.8204,3.81037,3.81064,4140000.0
2007-04-17 11:28:00,3.81411,3.82004,3.81291,3.81779,11270000.0
2007-04-17 11:29:00,3.8193,3.82119,3.81398,3.82054,6020000.0
2007-04-17 11:30:00,3.81662,3.82056,3.81417,3.82056,4890000.0
2007-04-17 11:31:00,3.81916,3.82126,3.81525,3.82043,7880000.0
2007-04-17 11:32:00,3.81915,3.82128,3.81072,3.81542,10910000.0
2007-04-17 11:33:00,3.81845,3.81913,3.80896,3.81913,5630000.0
2007-04-17 11:34:00,3.82041,3.82041,3.81483,3.81906,4510000.0
2007-04-17 11:35:00,3.81561,3.82367,3.81215,3.81215,7140000.0
2007-04-17 11:36:00,3.81938,3.82006,3.81833,3.81909,5280000.0
2007-04-17 11:37:00,3.81918,3.81985,3.81032,3.81722,5250000.0
2007-04-17 11:38:00,3.81631,3.82088,3.81483,3.82068,6750000.0
2007-04-17 11:39:00,3.81754,3.81929,3.80975,3.81307,6390000.0
2007-04-17 11:40:00,3.8198,3.82013,3.81669,3.81997,5260000.0
2007-04-17 11:41:00,3.8215,3.8215,3.8111,3.81562,9390000.0
2007-04-17 11:42:00,3.81949,3.82032,3.81453,3.81621,5250000.0
2007-04-17 11:43:00,3.80991,3.82068,3.80991,3.82068,4140000.0
2007-04-17 11:44:00,3.81243,3.81738,3.81243,3.81738,5250000.0
2007-04-17 11:45:00,3.81977,3.82398,3.81194,3.82188,4510000.0
2007-04-17 11:46:00,3.82009,3.82009,3.8148,3.81884,6380000.0
2007-04-17 11:47:00,3.81947,3.82064,3.81303,3.81346,7150000.0
2007-04-17 11:48:00,3.81959,3.82032,3.81448,3.82032,6030000.0
2007-04-17 11:49:00,3.81768,3.82071,3.80891,3.82071,11270000.0
2007-04-17 11:50:00,3.81425,3.81948,3.813,3.81592,6400000.0
2007-04-17 11:51:00,3.81994,3.82146,3.81108,3.81768,5650000.0
2007-04-17 11:52:00,3.82203,3.82203,3.81561,3.82015,4510000.0
2007-04-17 11:53:00,3.81422,3.82033,3.81018,3.82033,4510000.0
2007-04-17 11:54:00,3.8194,3.82014,3.81436,3.81436,6380000.0
2007-04-17 11:55:00,3.81933,3.82025,3.80986,3.81562,5640000.0
2007-04-17 11:56:00,3.81982,3.82145,3.81567,3.81567,6000000.0
2007-04-17 11:57:00,3.81957,3.81957,3.81329,3.81329,6000000.0
2007-04-17 11:58:00,3.81488,3.82071,3.80902,3.81632,9390000.0
2007-04-17 11:59:00,3.81909,3.82037,3.81513,3.82037,5630000.0
2007-04-17 12:00:00,3.8198,3.82027,3.81453,3.81646,11260000.0
2007-04-17 12:01:00,3.82027,3.82027,3.8172,3.81957,7510000.0
2007-04-17 12:02:00,3.82048,3.82377,3.81035,3.82046,6390000.0
2007-04-17 12:03:00,3.81922,3.81982,3.81571,3.81982,5630000.0
2007-04-17 12:04:00,3.81949,3.82031,3.81401,3.81917,5250000.0
2007-04-17 12:05:00,3.81568,3.82006,3.81323,3.8163,7140000.0
2007-04-17 12:06:00,3.81621,3.82042,3.81017,3.8131,7140000.0
2007-04-17 12:07:00,3.81984,3.81984,3.8132,3.81588,5640000.0
2007-04-17 12:08:00,3.81826,3.82098,3.81489,3.81558,7140000.0
2007-04-17 12:09:00,3.82021,3.82021,3.81353,3.81922,5630000.0
2007-04-17 12:10:00,3.81692,3.82157,3.81243,3.8163,4140000.0
2007-04-17 12:11:00,3.81874,3.81979,3.8147,3.81608,5280000.0
2007-04-17 12:12:00,3.81875,3.82022,3.81308,3.81937,5630000.0
2007-04-17 12:13:00,3.81914,3.81929,3.80807,3.81531,4510000.0
2007-04-17 12:14:00,3.82007,3.82008,3.81209,3.81706,4510000.0
2007-04-17 12:15:00,3.82033,3.82129,3.81168,3.81823,7140000.0
2007-04-17 12:16:00,3.81877,3.82047,3.81093,3.81093,5250000.0
2007-04-17 12:17:00,3.8146,3.82156,3.8146,3.81568,4150000.0
2007-04-17 12:18:00,3.82121,3.82158,3.80994,3.81773,9010000.0
2007-04-17 12:19:00,3.81961,3.82002,3.81042,3.81941,7130000.0
2007-04-17 12:20:00,3.81924,3.81927,3.81339,3.81927,4890000.0
2007-04-17 12:21:00,3.81942,3.81942,3.81051,3.81478,6020000.0
2007-04-17 12:22:00,3.81049,3.82048,3.81049,3.82015,5260000.0
2007-04-17 12:23:00,3.8194,3.8195,3.8102,3.8192,6760000.0
2007-04-17 12:24:00,3.81275,3.81863,3.81275,3.8142,7500000.0
2007-04-17 12:25:00,3.81582,3.81966,3.8153,3.81877,4520000.0
2007-04-17 12:26:00,3.82008,3.82008,3.8125,3.81989,3770000.0
2007-04-17 12:27:00,3.81924,3.81924,3.8108,3.81801,4880000.0
2007-04-17 12:28:00,3.81374,3.82113,3.81151,3.81678,5290000.0
2007-04-17 12:29:00,3.81418,3.8197,3.81414,3.8197,8270000.0
2007-04-17 12:30:00,3.80903,3.81991,3.8083,3.81991,6000000.0
2007-04-17 12:31:00,3.8165,3.81932,3.81439,3.81569,4880000.0
2007-04-17 12:32:00,3.81542,3.82185,3.80983,3.81492,7920000.0
2007-04-17 12:33:00,3.81792,3.81792,3.80715,3.81651,7130000.0
2007-04-17 12:34:00,3.81771,3.81949,3.80771,3.81347,6770000.0
2007-04-17 12:35:00,3.81791,3.81966,3.80833,3.81465,7500000.0
2007-04-17 12:36:00,3.81701,3.81898,3.80941,3.81815,6030000.0
2007-04-17 12:37:00,3.81857,3.81908,3.81439,3.81908,4140000.0
2007-04-17 12:38:00,3.81807,3.81807,3.80761,3.81296,8640000.0
2007-04-17 12:39:00,3.81927,3.81927,3.81433,3.81433,3770000.0
2007-04-17 12:40:00,3.81863,3.8191,3.8126,3.8126,5260000.0
2007-04-17 12:41:00,3.81742,3.81961,3.81011,3.81781,6390000.0
2007-04-17 12:42:00,3.81885,3.81901,3.80981,3.81901,5640000.0
2007-04-17 12:43:00,3.81976,3.82179,3.81151,3.81537,5630000.0
2007-04-17 12:44:00,3.81797,3.8219,3.81438,3.81438,4140000.0
2007-04-17 12:45:00,3.81896,3.82173,3.81192,3.81943,13900000.0
2007-04-17 12:46:00,3.81267,3.82003,3.81167,3.82003,4880000.0
2007-04-17 12:47:00,3.80892,3.81771,3.80892,3.81209,5640000.0
2007-04-17 12:48:00,3.81582,3.81951,3.80993,3.81951,5260000.0
2007-04-17 12:49:00,3.81972,3.82166,3.81075,3.81922,7140000.0
2007-04-17 12:50:00,3.80994,3.81964,3.80994,3.81906,6390000.0
2007-04-17 12:51:00,3.81335,3.8188,3.81319,3.81809,4520000.0
2007-04-17 12:52:00,3.81691,3.81754,3.80811,3.80811,5260000.0
2007-04-17 12:53:00,3.81816,3.81896,3.80952,3.81358,7890000.0
2007-04-17 12:54:00,3.81892,3.81923,3.80984,3.81181,5260000.0
2007-04-17 12:55:00,3.81948,3.81966,3.81011,3.81551,9390000.0
2007-04-17 12:56:00,3.81874,3.81927,3.81004,3.81211,6000000.0
2007-04-17 12:57:00,3.81867,3.82152,3.81071,3.81389,6770000.0
2007-04-17 12:58:00,3.81998,3.82101,3.81398,3.81908,8260000.0
2007-04-17 12:59:00,3.81563,3.82039,3.81498,3.81966,9770000.0
2007-04-17 13:00:00,3.81069,3.82318,3.81069,3.81759,11650000.0
2007-04-17 13:01:00,3.80763,3.81581,3.80567,3.80813,5630000.0
2007-04-17 13:02:00,3.82016,3.82079,3.81097,3.81495,7500000.0
2007-04-17 13:03:00,3.80989,3.81935,3.80963,3.81073,6010000.0
2007-04-17 13:04:00,3.81647,3.81861,3.80937,3.81861,7130000.0
2007-04-17 13:05:00,3.81813,3.81813,3.81051,3.81323,6750000.0
2007-04-17 13:06:00,3.81919,3.81991,3.81014,3.81696,6770000.0
2007-04-17 13:07:00,3.81057,3.81946,3.81057,3.81946,6000000.0
2007-04-17 13:08:00,3.81399,3.81954,3.81399,3.81418,5630000.0
2007-04-17 13:09:00,3.81977,3.81977,3.81418,3.81418,9390000.0
2007-04-17 13:10:00,3.81859,3.82017,3.81395,3.81939,6390000.0
2007-04-17 13:11:00,3.81722,3.81917,3.81056,3.81799,5630000.0
2007-04-17 13:13:00,3.81443,3.82018,3.80963,3.81845,6750000.0
2007-04-17 13:14:00,3.82006,3.82006,3.80859,3.81788,8250000.0
2007-04-17 13:15:00,3.81737,3.82034,3.81082,3.81931,9010000.0
2007-04-17 13:16:00,3.81963,3.8199,3.81316,3.81822,7500000.0
2007-04-17 13:17:00,3.81878,3.8203,3.81533,3.81761,7140000.0
2007-04-17 13:18:00,3.81798,3.81917,3.80872,3.8144,5250000.0
2007-04-17 13:19:00,3.81392,3.81931,3.81392,3.81505,4880000.0
2007-04-17 13:20:00,3.8121,3.8198,3.8121,3.81937,5260000.0
2007-04-17 13:21:00,3.8182,3.8182,3.81075,3.81733,7130000.0
2007-04-17 13:22:00,3.81431,3.81973,3.81431,3.81601,4890000.0
2007-04-17 13:23:00,3.81313,3.81762,3.81242,3.8147,4880000.0
2007-04-17 13:24:00,3.81979,3.81979,3.81111,3.81802,5630000.0
2007-04-17 13:25:00,3.81827,3.81827,3.81285,3.81285,4510000.0
2007-04-17 13:26:00,3.81354,3.82092,3.81078,3.81495,7510000.0
2007-04-17 13:27:00,3.81762,3.81843,3.80711,3.80843,8630000.0
2007-04-17 13:28:00,3.8168,3.8168,3.81042,3.81046,6760000.0
2007-04-17 13:29:00,3.81671,3.81913,3.81137,3.81671,7890000.0
2007-04-17 13:30:00,3.81698,3.81698,3.8104,3.81557,4510000.0
2007-04-17 13:31:00,3.81278,3.81796,3.81043,3.81117,7140000.0
2007-04-17 13:32:00,3.81741,3.81943,3.80821,3.81829,6010000.0
2007-04-17 13:33:00,3.81158,3.81809,3.81158,3.81219,5260000.0
2007-04-17 13:34:00,3.81178,3.81936,3.80957,3.81563,6390000.0
2007-04-17 13:35:00,3.81327,3.81692,3.81126,3.81126,4880000.0
2007-04-17 13:36:00,3.81849,3.82186,3.81073,3.81073,7500000.0
2007-04-17 13:37:00,3.80839,3.81961,3.80839,3.81288,8250000.0
2007-04-17 13:38:00,3.81569,3.81715,3.81408,3.81408,3380000.0
2007-04-17 13:39:00,3.81169,3.81694,3.80997,3.81619,7140000.0
2007-04-17 13:40:00,3.81432,3.81616,3.81087,3.81616,4520000.0
2007-04-17 13:41:00,3.81457,3.81732,3.80697,3.8114,6380000.0
2007-04-17 13:42:00,3.81616,3.81669,3.8077,3.81508,6380000.0
2007-04-17 13:43:00,3.81642,3.81822,3.80664,3.81822,6760000.0
2007-04-17 13:44:00,3.81547,3.81835,3.81305,3.81639,10130000.0
2007-04-17 13:45:00,3.8151,3.81747,3.80702,3.81734,4880000.0
2007-04-17 13:46:00,3.81832,3.81832,3.80767,3.81314,6760000.0
2007-04-17 13:47:00,3.81643,3.81717,3.80743,3.81172,6390000.0
2007-04-17 13:48:00,3.81414,3.81869,3.81112,3.81112,5630000.0
2007-04-17 13:49:00,3.81315,3.81896,3.81312,3.81821,5630000.0
2007-04-17 13:50:00,3.81472,3.81944,3.81285,3.81285,4890000.0
2007-04-17 13:52:00,3.81256,3.81922,3.80937,3.8134,6390000.0
2007-04-17 13:53:00,3.81333,3.81939,3.80859,3.81616,8280000.0
2007-04-17 13:54:00,3.81818,3.81912,3.80946,3.8135,5630000.0
2007-04-17 13:55:00,3.81106,3.82154,3.81046,3.82013,5250000.0
2007-04-17 13:56:00,3.81659,3.8182,3.80782,3.81698,10910000.0
2007-04-17 13:57:00,3.81373,3.81821,3.80943,3.81821,5650000.0
2007-04-17 13:58:00,3.81831,3.81831,3.80748,3.81097,4510000.0
2007-04-17 13:59:00,3.81901,3.81901,3.81245,3.81489,3400000.0
2007-04-17 14:00:00,3.81547,3.81832,3.81141,3.81503,7140000.0
2007-04-17 14:01:00,3.81638,3.81731,3.80985,3.81028,6000000.0
2007-04-17 14:02:00,3.81209,3.81717,3.80726,3.81238,5640000.0
2007-04-17 14:03:00,3.81721,3.81721,3.81034,3.81479,4510000.0
2007-04-17 14:04:00,3.81015,3.81443,3.81015,3.81346,6390000.0
2007-04-17 14:05:00,3.80485,3.81535,3.80419,3.81535,15010000.0
2007-04-17 14:06:00,3.80807,3.8161,3.80564,3.81046,7540000.0
2007-04-17 14:07:00,3.80565,3.8131,3.80565,3.80809,6010000.0
2007-04-17 14:08:00,3.81075,3.81433,3.80887,3.81433,4140000.0
2007-04-17 14:09:00,3.81308,3.81423,3.80289,3.81281,6770000.0
2007-04-17 14:10:00,3.81115,3.81399,3.80725,3.80725,5260000.0
2007-04-17 14:11:00,3.81466,3.81665,3.8057,3.80764,5270000.0
2007-04-17 14:12:00,3.80878,3.8141,3.80737,3.81228,4890000.0
2007-04-17 14:13:00,3.81117,3.81408,3.80166,3.80536,8280000.0
2007-04-17 14:14:00,3.8136,3.81364,3.8063,3.80794,7140000.0
2007-04-17 14:15:00,3.80717,3.81357,3.80384,3.81289,9020000.0
2007-04-17 14:16:00,3.81193,3.81193,3.80136,3.80637,5640000.0
2007-04-17 14:17:00,3.81278,3.81355,3.80283,3.80948,6750000.0
2007-04-17 14:18:00,3.80356,3.81377,3.80356,3.8127,5640000.0
2007-04-17 14:19:00,3.81376,3.81384,3.80317,3.80317,6390000.0
2007-04-17 14:20:00,3.80476,3.81237,3.80476,3.81237,4880000.0
2007-04-17 14:21:00,3.80783,3.81178,3.80285,3.80813,7510000.0
2007-04-17 14:22:00,3.81211,3.81211,3.80023,3.81146,6390000.0
2007-04-17 14:23:00,3.81163,3.81163,3.8013,3.80462,7140000.0
2007-04-17 14:24:00,3.80701,3.80895,3.79776,3.80651,4520000.0
2007-04-17 14:25:00,3.80915,3.81022,3.80495,3.80545,6000000.0
2007-04-17 14:26:00,3.80931,3.8095,3.79961,3.80647,4140000.0
2007-04-17 14:27:00,3.80874,3.80953,3.80438,3.80953,6000000.0
2007-04-17 14:28:00,3.80915,3.80953,3.80416,3.80953,4510000.0
2007-04-17 14:29:00,3.80765,3.80935,3.8038,3.8038,6030000.0
2007-04-17 14:30:00,3.80919,3.80919,3.80252,3.80697,3770000.0
2007-04-17 14:31:00,3.80825,3.80825,3.80111,3.80434,7880000.0
2007-04-17 14:32:00,3.80439,3.80861,3.80361,3.80861,6010000.0
2007-04-17 14:33:00,3.80605,3.80735,3.80155,3.80588,5630000.0
2007-04-17 14:34:00,3.80567,3.80621,3.79701,3.80408,4900000.0
2007-04-17 14:35:00,3.80604,3.80805,3.80202,3.80611,6760000.0
2007-04-17 14:36:00,3.80407,3.8057,3.79802,3.8057,6390000.0
2007-04-17 14:37:00,3.80565,3.80779,3.79914,3.80151,6000000.0
2007-04-17 14:38:00,3.80439,3.80587,3.79608,3.80576,6400000.0
2007-04-17 14:39:00,3.80062,3.80467,3.79712,3.8027,4890000.0
2007-04-17 14:40:00,3.80707,3.80763,3.79767,3.80228,5270000.0
2007-04-17 14:41:00,3.80495,3.80676,3.7968,3.80592,6760000.0
2007-04-17 14:42:00,3.80397,3.80668,3.79753,3.8012,6010000.0
2007-04-17 14:43:00,3.8016,3.80544,3.79548,3.79996,5630000.0
2007-04-17 14:44:00,3.79995,3.80728,3.79995,3.80081,7140000.0
2007-04-17 14:45:00,3.80175,3.80412,3.79305,3.8002,9010000.0
2007-04-17 14:46:00,3.80445,3.80445,3.79293,3.80318,7130000.0
2007-04-17 14:47:00,3.80268,3.80575,3.79696,3.80512,7140000.0
2007-04-17 14:48:00,3.80402,3.80625,3.79533,3.80625,4880000.0
2007-04-17 14:49:00,3.80469,3.80534,3.79893,3.79931,5260000.0
2007-04-17 14:50:00,3.80124,3.81134,3.79765,3.80178,13150000.0
2007-04-17 14:51:00,3.80446,3.80551,3.79823,3.80255,4520000.0
2007-04-17 14:52:00,3.79679,3.80278,3.79679,3.79999,4510000.0
2007-04-17 14:53:00,3.78996,3.80127,3.78996,3.79728,5260000.0
2007-04-17 14:54:00,3.80135,3.80317,3.79401,3.79811,5630000.0
2007-04-17 14:55:00,3.79784,3.80284,3.79181,3.7993,5630000.0
2007-04-17 14:56:00,3.80474,3.80619,3.79404,3.80118,7150000.0
2007-04-17 14:57:00,3.80183,3.80406,3.79437,3.79873,5630000.0
2007-04-17 14:58:00,3.8032,3.80382,3.79356,3.80018,8260000.0
2007-04-17 14:59:00,3.80365,3.80491,3.79828,3.80278,7890000.0
2007-04-17 15:00:00,3.80302,3.80637,3.79668,3.80637,4520000.0
2007-04-17 15:01:00,3.80323,3.80411,3.79265,3.80283,7520000.0
2007-04-17 15:02:00,3.8028,3.8028,3.79111,3.79219,10140000.0
2007-04-17 15:03:00,3.79943,3.80396,3.79738,3.79942,6380000.0
2007-04-17 15:04:00,3.80219,3.80317,3.79833,3.79902,5250000.0
2007-04-17 15:05:00,3.80397,3.80403,3.79464,3.80273,5630000.0
2007-04-17 15:06:00,3.80408,3.80496,3.79525,3.80496,6010000.0
2007-04-17 15:07:00,3.80595,3.80598,3.80001,3.80549,5630000.0
2007-04-17 15:08:00,3.80403,3.8048,3.79894,3.79894,4520000.0
2007-04-17 15:09:00,3.80264,3.8076,3.79606,3.80554,4880000.0
2007-04-17 15:10:00,3.79853,3.80497,3.79468,3.79954,4140000.0
2007-04-17 15:11:00,3.80457,3.80548,3.79498,3.80154,4890000.0
2007-04-17 15:12:00,3.80257,3.80509,3.80024,3.80078,4140000.0
2007-04-17 15:13:00,3.80522,3.80716,3.79625,3.80524,4150000.0
2007-04-17 15:14:00,3.79982,3.80447,3.79491,3.80382,4890000.0
2007-04-17 15:15:00,3.8017,3.80364,3.7964,3.80285,7130000.0
2007-04-17 15:16:00,3.79957,3.80472,3.79956,3.80363,6390000.0
2007-04-17 15:17:00,3.8047,3.80513,3.79503,3.79979,9010000.0
2007-04-17 15:18:00,3.80509,3.80668,3.79366,3.79948,6010000.0
2007-04-17 15:19:00,3.80537,3.80599,3.80164,3.80599,4880000.0
2007-04-17 15:20:00,3.80127,3.80778,3.79998,3.80688,7510000.0
2007-04-17 15:21:00,3.80435,3.80461,3.79962,3.80049,4520000.0
2007-04-17 15:22:00,3.80072,3.80635,3.79692,3.79692,4890000.0
2007-04-17 15:23:00,3.80225,3.80583,3.79472,3.80486,4880000.0
2007-04-17 15:24:00,3.80495,3.80567,3.7997,3.80111,5260000.0
2007-04-17 15:25:00,3.80558,3.806,3.79981,3.80083,4140000.0
2007-04-17 15:26:00,3.80722,3.80722,3.79633,3.80591,4890000.0
2007-04-17 15:27:00,3.7993,3.80416,3.79322,3.79322,6390000.0
2007-04-17 15:28:00,3.80452,3.80555,3.79999,3.79999,5270000.0
2007-04-17 15:29:00,3.80635,3.80698,3.79732,3.80536,16920000.0
2007-04-17 15:30:00,3.80452,3.80505,3.79813,3.80284,5630000.0
2007-04-17 15:31:00,3.80571,3.80683,3.79874,3.80434,4890000.0
2007-04-17 15:32:00,3.80461,3.80461,3.7941,3.80316,5250000.0
2007-04-17 15:33:00,3.79406,3.80234,3.79268,3.79869,8640000.0
2007-04-17 15:34:00,3.80146,3.80521,3.7957,3.80521,9400000.0
2007-04-17 15:35:00,3.79908,3.80351,3.79881,3.79964,6760000.0
2007-04-17 15:36:00,3.80056,3.80591,3.79918,3.79996,5630000.0
2007-04-17 15:37:00,3.80321,3.80423,3.79911,3.79911,5260000.0
2007-04-17 15:38:00,3.80362,3.80479,3.79859,3.80479,7130000.0
2007-04-17 15:39:00,3.80037,3.80288,3.7974,3.80224,4890000.0
2007-04-17 15:40:00,3.79715,3.80289,3.79309,3.80272,4140000.0
2007-04-17 15:41:00,3.7974,3.80279,3.79312,3.80279,4880000.0
2007-04-17 15:42:00,3.7971,3.80162,3.79616,3.80145,4510000.0
2007-04-17 15:43:00,3.79998,3.80273,3.79737,3.80061,5250000.0
2007-04-17 15:44:00,3.8032,3.8032,3.79121,3.79121,4140000.0
2007-04-17 15:45:00,3.80252,3.808,3.79554,3.80451,6760000.0
2007-04-17 15:46:00,3.79766,3.8022,3.79511,3.79766,4510000.0
2007-04-17 15:47:00,3.798,3.8037,3.79688,3.80093,6020000.0
2007-04-17 15:48:00,3.79323,3.80464,3.79323,3.80464,4880000.0
2007-04-17 15:49:00,3.80335,3.80453,3.7983,3.8036,4890000.0
2007-04-17 15:50:00,3.79901,3.80341,3.79749,3.79749,4890000.0
2007-04-17 15:51:00,3.80234,3.80263,3.79204,3.79709,4140000.0
2007-04-17 15:52:00,3.79669,3.80066,3.79063,3.79122,5260000.0
2007-04-17 15:53:00,3.79331,3.80481,3.79331,3.79407,4510000.0
2007-04-17 15:54:00,3.80242,3.80242,3.79594,3.80188,6000000.0
2007-04-17 15:55:00,3.80196,3.80296,3.79748,3.80296,5640000.0
2007-04-17 15:56:00,3.80306,3.80306,3.79696,3.79709,3400000.0
2007-04-17 15:57:00,3.80226,3.80362,3.79161,3.80091,6780000.0
2007-04-17 15:58:00,3.79814,3.80137,3.79264,3.79755,7140000.0
2007-04-17 15:59:00,3.80025,3.80314,3.79552,3.79844,3770000.0
2007-04-17 16:00:00,3.80357,3.80604,3.79922,3.80147,7520000.0
2007-04-17 16:01:00,3.79737,3.80173,3.79641,3.7977,6010000.0
2007-04-17 16:02:00,3.79881,3.80172,3.79299,3.79352,6380000.0
2007-04-17 16:03:00,3.80011,3.8028,3.79817,3.79817,3770000.0
2007-04-17 16:04:00,3.80002,3.80327,3.79491,3.79852,5630000.0
2007-04-17 16:05:00,3.79918,3.80658,3.79872,3.80492,7130000.0
2007-04-17 16:06:00,3.79534,3.80492,3.79534,3.80439,6770000.0
2007-04-17 16:07:00,3.80371,3.80423,3.79683,3.80423,4880000.0
2007-04-17 16:08:00,3.80149,3.80482,3.79927,3.80482,4890000.0
2007-04-17 16:09:00,3.79943,3.80391,3.79405,3.80391,5270000.0
2007-04-17 16:10:00,3.8002,3.80753,3.79943,3.80251,6010000.0
2007-04-17 16:11:00,3.80517,3.80804,3.79736,3.80683,6390000.0
2007-04-17 16:12:00,3.80573,3.80573,3.79813,3.79813,6000000.0
2007-04-17 16:13:00,3.79998,3.80389,3.79378,3.80111,7880000.0
2007-04-17 16:14:00,3.80557,3.80919,3.80151,3.80151,4880000.0
2007-04-17 16:15:00,3.79847,3.80591,3.79847,3.80131,5630000.0
2007-04-17 16:16:00,3.79692,3.80485,3.79429,3.80231,6760000.0
2007-04-17 16:17:00,3.79935,3.80512,3.79935,3.80376,4140000.0
2007-04-17 16:18:00,3.8023,3.80379,3.79662,3.80333,6010000.0
2007-04-17 16:19:00,3.79564,3.80444,3.79564,3.79916,5260000.0
2007-04-17 16:20:00,3.80176,3.80645,3.79488,3.79777,4880000.0
2007-04-17 16:21:00,3.80332,3.80394,3.7945,3.7988,5640000.0
2007-04-17 16:22:00,3.80227,3.80331,3.79025,3.80142,7510000.0
2007-04-17 16:23:00,3.8039,3.80531,3.79857,3.79857,6020000.0
2007-04-17 16:24:00,3.80167,3.80291,3.79833,3.80118,6380000.0
2007-04-17 16:25:00,3.79871,3.80321,3.79557,3.80321,4510000.0
2007-04-17 16:26:00,3.80177,3.80456,3.79755,3.80426,6010000.0
2007-04-17 16:27:00,3.79888,3.80281,3.79524,3.80254,5260000.0
2007-04-17 16:28:00,3.80287,3.80287,3.79627,3.79865,5630000.0
2007-04-17 16:29:00,3.79329,3.80252,3.79329,3.80163,4900000.0
2007-04-17 16:30:00,3.80064,3.8031,3.79357,3.8031,6380000.0
2007-04-17 16:31:00,3.79981,3.80109,3.79063,3.79718,6760000.0
2007-04-17 16:32:00,3.80157,3.80157,3.79528,3.80115,7130000.0
2007-04-17 16:33:00,3.80171,3.80278,3.79684,3.79784,3400000.0
2007-04-17 16:34:00,3.80241,3.80348,3.79557,3.7973,6380000.0
2007-04-17 16:35:00,3.79601,3.80176,3.79251,3.79641,4880000.0
2007-04-17 16:36:00,3.80216,3.80502,3.7979,3.80326,4880000.0
2007-04-17 16:37:00,3.80271,3.80396,3.80123,3.8034,6390000.0
2007-04-17 16:38:00,3.80231,3.80473,3.79414,3.79922,7140000.0
2007-04-17 16:39:00,3.80379,3.80393,3.79415,3.79899,5250000.0
2007-04-17 16:40:00,3.80373,3.80389,3.79772,3.79853,4890000.0
2007-04-17 16:42:00,3.79721,3.80441,3.79624,3.80228,4510000.0
2007-04-17 16:43:00,3.80141,3.80611,3.79594,3.79788,5630000.0
2007-04-17 16:44:00,3.80328,3.80385,3.79723,3.79914,5260000.0
2007-04-17 16:45:00,3.80424,3.80888,3.79637,3.80269,10160000.0
2007-04-17 16:46:00,3.80323,3.80478,3.79757,3.80102,5260000.0
2007-04-17 16:47:00,3.80427,3.80441,3.79394,3.80441,7140000.0
2007-04-17 16:48:00,3.80465,3.80495,3.7953,3.80487,6770000.0
2007-04-17 16:49:00,3.80265,3.80691,3.79583,3.80101,5640000.0
2007-04-17 16:50:00,3.80513,3.80699,3.79614,3.80506,5260000.0
2007-04-17 16:51:00,3.80428,3.80456,3.7955,3.80454,6380000.0
2007-04-17 16:52:00,3.80043,3.80656,3.79658,3.79658,4520000.0
2007-04-17 16:53:00,3.8063,3.8093,3.79806,3.80643,7130000.0
2007-04-17 16:54:00,3.80561,3.80576,3.79807,3.80025,5280000.0
2007-04-17 16:55:00,3.7995,3.80492,3.79581,3.80056,4510000.0
2007-04-17 16:56:00,3.79969,3.80332,3.79489,3.79905,6390000.0
2007-04-17 16:57:00,3.79246,3.80454,3.79246,3.79528,6390000.0
2007-04-17 16:58:00,3.8035,3.80367,3.79879,3.80367,5260000.0
2007-04-17 16:59:00,3.80422,3.80531,3.79935,3.80265,7510000.0
2007-04-17 17:00:00,3.80448,3.80448,3.79546,3.80431,6750000.0
2007-04-17 17:01:00,3.80445,3.80495,3.79817,3.79973,6380000.0
2007-04-17 17:02:00,3.80038,3.80645,3.80038,3.80592,5280000.0
2007-04-17 17:03:00,3.7989,3.80491,3.79541,3.80182,6030000.0
2007-04-17 17:04:00,3.80636,3.80833,3.80095,3.80095,7140000.0
2007-04-17 17:05:00,3.80496,3.80519,3.79561,3.80159,5260000.0
2007-04-17 17:06:00,3.80346,3.80435,3.79509,3.80424,6010000.0
2007-04-17 17:07:00,3.80101,3.80552,3.79994,3.80451,4890000.0
2007-04-17 17:08:00,3.80276,3.80321,3.79182,3.79843,5630000.0
2007-04-17 17:09:00,3.80246,3.80399,3.79723,3.80399,7510000.0
2007-04-17 17:10:00,3.80293,3.8032,3.79941,3.79941,4140000.0
2007-04-17 17:11:00,3.79843,3.80373,3.79373,3.80373,6020000.0
2007-04-17 17:12:00,3.80388,3.80388,3.79888,3.79888,4140000.0
2007-04-17 17:13:00,3.80247,3.80356,3.79367,3.80356,5260000.0
2007-04-17 17:14:00,3.8041,3.80561,3.79767,3.80399,6010000.0
2007-04-17 17:15:00,3.80319,3.80481,3.80003,3.80003,5270000.0
2007-04-17 17:16:00,3.79812,3.80514,3.79514,3.80023,7130000.0
2007-04-17 17:17:00,3.79795,3.80492,3.7948,3.79884,4530000.0
2007-04-17 17:18:00,3.80411,3.80411,3.79607,3.80096,5630000.0
2007-04-17 17:19:00,3.80399,3.80399,3.79542,3.80236,4880000.0
2007-04-17 17:20:00,3.80404,3.80404,3.79108,3.79695,6380000.0
2007-04-17 17:21:00,3.80145,3.80366,3.79849,3.79963,6380000.0
2007-04-17 17:22:00,3.8041,3.80428,3.79821,3.80325,7510000.0
2007-04-17 17:23:00,3.80232,3.80362,3.79739,3.80362,6760000.0
2007-04-17 17:24:00,3.79852,3.80463,3.79852,3.79926,5260000.0
2007-04-17 17:25:00,3.79473,3.80341,3.79287,3.80055,7510000.0
2007-04-17 17:26:00,3.80274,3.80274,3.79221,3.7978,5630000.0
2007-04-17 17:27:00,3.80306,3.80309,3.79355,3.80126,4890000.0
2007-04-17 17:28:00,3.80308,3.80768,3.79375,3.80368,9020000.0
2007-04-17 17:29:00,3.80192,3.80357,3.79633,3.80357,6400000.0
2007-04-17 17:30:00,3.80266,3.80592,3.79573,3.80003,16900000.0
2007-04-17 17:31:00,3.79749,3.80274,3.79727,3.79799,4510000.0
2007-04-17 17:32:00,3.80214,3.80287,3.79394,3.80233,6000000.0
2007-04-17 17:33:00,3.79829,3.80672,3.7973,3.80272,6760000.0
2007-04-17 17:34:00,3.79383,3.79855,3.79338,3.79415,5630000.0
2007-04-17 17:35:00,3.8033,3.8033,3.79454,3.79785,7510000.0
2007-04-17 17:36:00,3.79933,3.80372,3.79399,3.79399,4140000.0
2007-04-17 17:37:00,3.79918,3.80589,3.79543,3.80141,5640000.0
2007-04-17 17:38:00,3.80299,3.80362,3.79814,3.80159,7140000.0
2007-04-17 17:39:00,3.80167,3.80309,3.79623,3.80249,7140000.0
2007-04-17 17:40:00,3.79903,3.80332,3.79327,3.80114,7500000.0
2007-04-17 17:41:00,3.79861,3.80409,3.79399,3.7986,4510000.0
2007-04-17 17:42:00,3.7978,3.80033,3.79217,3.7974,5630000.0
2007-04-17 17:43:00,3.80264,3.80264,3.79661,3.80254,4140000.0
2007-04-17 17:44:00,3.80277,3.80326,3.79664,3.80187,6760000.0
2007-04-17 17:45:00,3.79646,3.80151,3.79111,3.79898,12770000.0
2007-04-17 17:46:00,3.80211,3.80351,3.79821,3.80351,5640000.0
2007-04-17 17:47:00,3.79801,3.80282,3.79463,3.80271,6760000.0
2007-04-17 17:48:00,3.80329,3.80379,3.79402,3.80226,11260000.0
2007-04-17 17:49:00,3.80362,3.80474,3.79419,3.79436,7890000.0
2007-04-17 17:50:00,3.80372,3.80497,3.79416,3.80275,7140000.0
2007-04-17 17:52:00,3.79354,3.80572,3.79354,3.80409,4150000.0
2007-04-17 17:53:00,3.80202,3.80257,3.7926,3.80208,5260000.0
2007-04-17 17:54:00,3.79811,3.80382,3.79706,3.80382,5260000.0
2007-04-17 17:55:00,3.79865,3.80292,3.79583,3.79959,6390000.0
2007-04-17 17:56:00,3.80254,3.80296,3.79766,3.80296,6770000.0
2007-04-17 17:57:00,3.80224,3.80322,3.79378,3.80273,7510000.0
2007-04-17 17:58:00,3.80255,3.80255,3.79761,3.79761,4880000.0
2007-04-17 17:59:00,3.80046,3.80435,3.79452,3.80349,5260000.0
2007-04-17 18:00:00,3.80356,3.80385,3.7943,3.7943,12770000.0
2007-04-17 18:01:00,3.80325,3.80385,3.79728,3.79728,5640000.0
2007-04-17 18:02:00,3.7967,3.804,3.7967,3.80258,4880000.0
2007-04-17 18:03:00,3.79609,3.80147,3.79327,3.80091,5640000.0
2007-04-17 18:04:00,3.79349,3.80223,3.79349,3.80223,4890000.0
2007-04-17 18:05:00,3.79332,3.80313,3.79332,3.80256,4510000.0
2007-04-17 18:06:00,3.79432,3.80434,3.79388,3.7984,6770000.0
2007-04-17 18:07:00,3.80092,3.80274,3.79881,3.79881,5250000.0
2007-04-17 18:09:00,3.80304,3.80304,3.78991,3.79258,6390000.0
2007-04-17 18:11:00,3.79219,3.80241,3.79219,3.80241,4510000.0
2007-04-17 18:12:00,3.80307,3.80307,3.79765,3.80234,7510000.0
2007-04-17 18:13:00,3.79816,3.80345,3.79583,3.79954,4520000.0
2007-04-17 18:14:00,3.80279,3.80301,3.79342,3.80297,3770000.0
2007-04-17 18:15:00,3.80343,3.80473,3.79781,3.80281,10910000.0
2007-04-17 18:16:00,3.79882,3.80207,3.79268,3.79851,4510000.0
2007-04-17 18:17:00,3.79998,3.80242,3.79617,3.79617,6760000.0
2007-04-17 18:18:00,3.7957,3.80193,3.79074,3.79731,5270000.0
2007-04-17 18:19:00,3.80127,3.80328,3.79267,3.79267,5250000.0
2007-04-17 18:20:00,3.80213,3.80213,3.79235,3.80041,7520000.0
2007-04-17 18:21:00,3.79662,3.80134,3.7922,3.80134,4890000.0
2007-04-17 18:22:00,3.8022,3.80313,3.79645,3.80313,5260000.0
2007-04-17 18:23:00,3.80156,3.8021,3.79285,3.7933,8260000.0
2007-04-17 18:24:00,3.80068,3.80342,3.79588,3.79601,6760000.0
2007-04-17 18:25:00,3.79829,3.80218,3.79662,3.79729,7510000.0
2007-04-17 18:26:00,3.79948,3.80047,3.7913,3.80029,6380000.0
2007-04-17 18:27:00,3.80234,3.80242,3.79403,3.79403,4140000.0
2007-04-17 18:28:00,3.80051,3.80385,3.79743,3.79997,4890000.0
2007-04-17 18:29:00,3.80136,3.80248,3.79212,3.80141,7140000.0
2007-04-17 18:30:00,3.79775,3.80419,3.79319,3.79698,7880000.0
2007-04-17 18:31:00,3.79547,3.80162,3.79483,3.79483,5630000.0
2007-04-17 18:32:00,3.80064,3.80244,3.79609,3.80124,4880000.0
2007-04-17 18:33:00,3.80239,3.80348,3.79423,3.80066,4510000.0
2007-04-17 18:34:00,3.80101,3.80101,3.7898,3.79151,5260000.0
2007-04-17 18:35:00,3.80136,3.80251,3.79307,3.79307,4900000.0
2007-04-17 18:36:00,3.79773,3.80145,3.79116,3.79748,7140000.0
2007-04-17 18:37:00,3.79569,3.80224,3.79569,3.80224,7130000.0
2007-04-17 18:38:00,3.80127,3.80396,3.79409,3.79828,5640000.0
2007-04-17 18:39:00,3.8029,3.8029,3.79322,3.80276,6760000.0
2007-04-17 18:40:00,3.80436,3.805,3.79527,3.79781,6000000.0
2007-04-17 18:41:00,3.79805,3.80283,3.79401,3.80168,6010000.0
2007-04-17 18:42:00,3.79662,3.80223,3.79204,3.79872,5260000.0
2007-04-17 18:43:00,3.8018,3.80441,3.79701,3.80263,6400000.0
2007-04-17 18:44:00,3.80165,3.80224,3.79555,3.79555,5260000.0
2007-04-17 18:45:00,3.80074,3.80222,3.79104,3.79632,14680000.0
2007-04-17 18:46:00,3.79344,3.80362,3.79344,3.79347,5260000.0
2007-04-17 18:47:00,3.79593,3.80071,3.79133,3.79713,3010000.0
2007-04-17 18:48:00,3.80097,3.80126,3.79296,3.79701,5640000.0
2007-04-17 18:49:00,3.80069,3.80105,3.79495,3.7998,7140000.0
2007-04-17 18:50:00,3.79082,3.79586,3.78826,3.79067,5260000.0
2007-04-17 18:51:00,3.79768,3.79768,3.78781,3.78855,5280000.0
2007-04-17 18:52:00,3.79959,3.80104,3.78986,3.7956,6770000.0
2007-04-17 18:53:00,3.79744,3.79744,3.78411,3.79559,7510000.0
2007-04-17 18:54:00,3.79954,3.80019,3.79423,3.7997,6770000.0
2007-04-17 18:55:00,3.7926,3.80035,3.7926,3.79859,6020000.0
2007-04-17 18:56:00,3.78537,3.79876,3.78537,3.7924,6010000.0
2007-04-17 18:57:00,3.79167,3.79896,3.79167,3.79423,5640000.0
2007-04-17 18:58:00,3.79522,3.79547,3.78877,3.79027,6400000.0
2007-04-17 18:59:00,3.78921,3.79696,3.78723,3.79226,6020000.0
2007-04-17 19:00:00,3.7892,3.79846,3.7892,3.79407,4890000.0
2007-04-17 19:01:00,3.78989,3.79551,3.78576,3.79551,5630000.0
2007-04-17 19:02:00,3.792,3.79487,3.78592,3.79018,5250000.0
2007-04-17 19:03:00,3.79072,3.79553,3.78677,3.79447,7140000.0
2007-04-17 19:04:00,3.79469,3.79469,3.78368,3.79222,5260000.0
2007-04-17 19:05:00,3.79214,3.7985,3.78666,3.79464,4520000.0
2007-04-17 19:06:00,3.79334,3.79661,3.78519,3.79475,6390000.0
2007-04-17 19:07:00,3.78648,3.79581,3.78469,3.79581,7130000.0
2007-04-17 19:08:00,3.79495,3.79581,3.79014,3.79546,6020000.0
2007-04-17 19:09:00,3.79208,3.7975,3.79141,3.79642,5270000.0
2007-04-17 19:10:00,3.79137,3.79545,3.78974,3.7906,6760000.0
2007-04-17 19:11:00,3.78613,3.79524,3.78613,3.79524,7140000.0
2007-04-17 19:12:00,3.79692,3.79863,3.78899,3.79488,6400000.0
2007-04-17 19:13:00,3.79582,3.79758,3.78965,3.79639,6380000.0
2007-04-17 19:14:00,3.7932,3.7932,3.78274,3.78538,6380000.0
2007-04-17 19:15:00,3.79499,3.79499,3.78427,3.79063,10890000.0
2007-04-17 19:18:00,3.78877,3.79424,3.78382,3.78485,7880000.0
2007-04-17 19:21:00,3.79472,3.79568,3.78708,3.79556,7140000.0
2007-04-17 19:22:00,3.79141,3.79741,3.78701,3.79518,5290000.0
2007-04-17 19:24:00,3.79634,3.79763,3.78884,3.79314,5260000.0
2007-04-17 19:25:00,3.78944,3.79797,3.78944,3.79305,4510000.0
2007-04-17 19:31:00,3.7958,3.79652,3.79107,3.79484,7140000.0
2007-04-17 19:33:00,3.78314,3.79325,3.78314,3.79325,4890000.0
2007-04-17 19:34:00,3.7934,3.79728,3.78693,3.79616,4510000.0
2007-04-17 19:35:00,3.79432,3.79432,3.78455,3.78984,4130000.0
2007-04-17 19:36:00,3.79576,3.79777,3.78862,3.79777,7130000.0
2007-04-17 19:37:00,3.79673,3.79842,3.78947,3.79506,4880000.0
2007-04-17 19:38:00,3.79604,3.79701,3.79135,3.79663,7140000.0
2007-04-17 19:39:00,3.79499,3.79505,3.78448,3.78842,6760000.0
2007-04-17 19:40:00,3.7946,3.7946,3.77983,3.78531,6400000.0
2007-04-17 19:42:00,3.78712,3.79491,3.78712,3.79491,1500000.0
2007-04-17 19:43:00,3.79556,3.79622,3.79073,3.79147,4510000.0
2007-04-17 19:44:00,3.79205,3.79514,3.78966,3.79082,3390000.0
2007-04-17 19:45:00,3.78937,3.79476,3.78575,3.78613,6410000.0
2007-04-17 19:46:00,3.79481,3.79481,3.792,3.792,1130000.0
2007-04-17 19:47:00,3.79156,3.79783,3.78814,3.79034,7520000.0
2007-04-17 19:48:00,3.79521,3.79521,3.78421,3.79192,6010000.0
2007-04-17 19:49:00,3.79279,3.79644,3.78553,3.7964,7140000.0
2007-04-17 19:50:00,3.78862,3.80157,3.78862,3.79619,6400000.0
2007-04-17 19:55:00,3.79015,3.79149,3.78484,3.78484,4510000.0
2007-04-17 19:56:00,3.79201,3.79519,3.78955,3.79125,4880000.0
2007-04-17 19:57:00,3.79112,3.79635,3.79112,3.79635,1500000.0
2007-04-17 19:58:00,3.79199,3.79727,3.78712,3.79578,6390000.0
2007-04-17 19:59:00,3.78599,3.79453,3.7857,3.78874,2640000.0
2007-04-17 20:00:00,3.78812,3.79999,3.78812,3.79777,5660000.0
2007-04-17 20:01:00,3.7956,3.7956,3.79115,3.79115,1510000.0
2007-04-17 20:02:00,3.79411,3.79592,3.78501,3.79592,4140000.0
2007-04-17 20:03:00,3.79166,3.79364,3.78533,3.78533,6390000.0
2007-04-17 20:05:00,3.78612,3.79543,3.78612,3.79203,3760000.0
2007-04-17 20:07:00,3.79593,3.79593,3.78608,3.78608,4510000.0
2007-04-17 20:09:00,3.79546,3.79546,3.78978,3.79336,3770000.0
2007-04-17 20:10:00,3.79558,3.79629,3.79055,3.79411,6020000.0
2007-04-17 20:11:00,3.7862,3.79371,3.7862,3.79371,6000000.0
2007-04-17 20:12:00,3.79492,3.79618,3.79209,3.79336,4520000.0
2007-04-17 20:13:00,3.79662,3.79662,3.78693,3.78693,1130000.0
2007-04-17 20:14:00,3.79394,3.79642,3.79139,3.79637,7520000.0
2007-04-17 20:15:00,3.79557,3.79576,3.79076,3.79076,5630000.0
2007-04-17 20:16:00,3.78585,3.79403,3.78585,3.78812,3750000.0
2007-04-17 20:17:00,3.7877,3.79922,3.78766,3.79146,4890000.0
2007-04-17 20:18:00,3.7922,3.7998,3.78821,3.79767,12420000.0
2007-04-17 20:19:00,3.79232,3.79791,3.78809,3.79707,4880000.0
2007-04-17 20:20:00,3.79485,3.79485,3.78156,3.78427,5260000.0
2007-04-17 20:21:00,3.79591,3.79591,3.787,3.787,4140000.0
2007-04-17 20:22:00,3.79681,3.79681,3.7915,3.79619,4140000.0
2007-04-17 20:23:00,3.78574,3.79843,3.78574,3.79243,3390000.0
2007-04-17 20:24:00,3.79565,3.79606,3.79565,3.79606,1500000.0
2007-04-17 20:25:00,3.78708,3.79258,3.78708,3.79258,1880000.0
2007-04-17 20:26:00,3.79529,3.79656,3.7923,3.79656,4140000.0
2007-04-17 20:29:00,3.79596,3.79678,3.78731,3.79636,10890000.0
2007-04-17 20:30:00,3.78863,3.79771,3.78863,3.79771,3380000.0
2007-04-17 20:31:00,3.79125,3.79725,3.78758,3.79093,11250000.0
2007-04-17 20:32:00,3.79186,3.79463,3.78616,3.78916,10130000.0
2007-04-17 20:33:00,3.79204,3.79799,3.79204,3.79714,6380000.0
2007-04-17 20:34:00,3.79459,3.797,3.79082,3.797,4510000.0
2007-04-17 20:35:00,3.79244,3.79587,3.79001,3.79496,6000000.0
2007-04-17 20:36:00,3.79687,3.79729,3.79441,3.79441,2630000.0
2007-04-17 20:37:00,3.79501,3.80062,3.79285,3.79687,7140000.0
2007-04-17 20:38:00,3.79128,3.79976,3.79128,3.79291,11250000.0
2007-04-17 20:39:00,3.79479,3.79479,3.78403,3.78971,4880000.0
2007-04-17 20:40:00,3.78633,3.79423,3.78601,3.79138,4130000.0
2007-04-17 20:41:00,3.79531,3.79607,3.78634,3.79512,4140000.0
2007-04-17 20:42:00,3.79537,3.79617,3.79403,3.79592,3770000.0
2007-04-17 20:44:00,3.7957,3.79821,3.7955,3.79608,6000000.0
2007-04-17 20:45:00,3.79781,3.79795,3.78803,3.797,6000000.0
2007-04-17 20:46:00,3.79642,3.79728,3.78765,3.79638,7130000.0
2007-04-17 20:49:00,3.79413,3.79937,3.78915,3.79545,5260000.0
2007-04-17 20:50:00,3.79229,3.79623,3.79063,3.79336,4130000.0
2007-04-17 20:51:00,3.79447,3.79617,3.78912,3.79415,7900000.0
2007-04-17 20:52:00,3.79476,3.79509,3.78997,3.78997,3760000.0
2007-04-17 20:53:00,3.78797,3.80095,3.78797,3.79803,4150000.0
2007-04-17 20:54:00,3.78771,3.7951,3.78771,3.79452,4510000.0
2007-04-17 20:55:00,3.79537,3.79952,3.78848,3.79418,4890000.0
2007-04-17 20:56:00,3.79588,3.79588,3.78554,3.79157,4530000.0
2007-04-17 20:57:00,3.7922,3.79736,3.78629,3.79736,6400000.0
2007-04-17 20:58:00,3.79226,3.79704,3.79226,3.79627,4130000.0
2007-04-17 20:59:00,3.79711,3.79774,3.7895,3.79212,7140000.0
2007-04-17 21:00:00,3.79532,3.79532,3.78541,3.78877,6020000.0
2007-04-17 21:01:00,3.7918,3.79522,3.78873,3.79477,4510000.0
2007-04-17 21:02:00,3.79498,3.79664,3.79079,3.79533,6400000.0
2007-04-17 21:03:00,3.79018,3.79904,3.78979,3.79557,3390000.0
2007-04-17 21:04:00,3.79164,3.79676,3.78693,3.79418,3770000.0
2007-04-17 21:05:00,3.7914,3.79311,3.7914,3.79311,2250000.0
2007-04-17 21:07:00,3.79155,3.79409,3.78665,3.79208,4500000.0
2007-04-17 21:08:00,3.79726,3.7981,3.7929,3.79669,4880000.0
2007-04-17 21:09:00,3.78936,3.79806,3.78736,3.79587,9010000.0
2007-04-17 21:10:00,3.79339,3.79742,3.79228,3.79742,5260000.0
2007-04-17 21:11:00,3.78986,3.79664,3.78986,3.79664,1130000.0
2007-04-17 21:12:00,3.78862,3.7955,3.78593,3.79546,6760000.0
2007-04-17 21:13:00,3.79704,3.7976,3.7881,3.79219,3760000.0
2007-04-17 21:15:00,3.79685,3.79858,3.79188,3.79188,4140000.0
2007-04-17 21:16:00,3.79159,3.79239,3.79159,3.79239,1500000.0
2007-04-17 21:17:00,3.79677,3.79693,3.79146,3.79146,5260000.0
2007-04-17 21:18:00,3.79138,3.79687,3.79138,3.79152,9400000.0
2007-04-17 21:19:00,3.79676,3.79688,3.79312,3.79626,2630000.0
2007-04-17 21:20:00,3.79239,3.79239,3.79239,3.79239,760000.0
2007-04-17 21:21:00,3.79133,3.79679,3.79125,3.79147,10880000.0
2007-04-17 21:22:00,3.79689,3.79689,3.79162,3.79162,4140000.0
2007-04-17 21:23:00,3.79134,3.79468,3.78639,3.79097,4130000.0
2007-04-17 21:24:00,3.79569,3.79654,3.79112,3.79576,4140000.0
2007-04-17 21:25:00,3.79248,3.79796,3.79032,3.79254,6010000.0
2007-04-17 21:26:00,3.78724,3.79682,3.78724,3.79682,7500000.0
2007-04-17 21:27:00,3.79175,3.79568,3.78743,3.79153,4890000.0
2007-04-17 21:28:00,3.79665,3.79714,3.78774,3.78774,4880000.0
2007-04-17 21:29:00,3.79619,3.7991,3.78921,3.79322,4500000.0
2007-04-17 21:30:00,3.7861,3.79844,3.78474,3.79637,6380000.0
2007-04-17 21:31:00,3.79586,3.7963,3.78729,3.79623,4500000.0
2007-04-17 21:32:00,3.79236,3.79236,3.79236,3.79236,750000.0
2007-04-17 21:34:00,3.79266,3.79718,3.78772,3.79668,5280000.0
2007-04-17 21:35:00,3.79259,3.79525,3.79126,3.79307,3770000.0
2007-04-17 21:36:00,3.78876,3.79688,3.78685,3.79351,4890000.0
2007-04-17 21:37:00,3.7938,3.80195,3.79055,3.79173,6000000.0
2007-04-17 21:38:00,3.79556,3.7974,3.78788,3.79655,4140000.0
2007-04-17 21:39:00,3.79697,3.79829,3.78815,3.79375,4130000.0
2007-04-17 21:40:00,3.79363,3.79876,3.78854,3.79196,7510000.0
2007-04-17 21:41:00,3.79615,3.7967,3.78758,3.79024,3770000.0
2007-04-17 21:42:00,3.79801,3.80043,3.7884,3.7884,7140000.0
2007-04-17 21:43:00,3.79616,3.79621,3.78742,3.79239,6380000.0
2007-04-17 21:44:00,3.79231,3.79646,3.78577,3.79556,4520000.0
2007-04-17 21:48:00,3.7915,3.79668,3.7915,3.79587,4880000.0
2007-04-17 21:49:00,3.79155,3.79668,3.79133,3.79668,4140000.0
2007-04-17 21:50:00,3.79215,3.79766,3.792,3.79245,3390000.0
2007-04-17 21:51:00,3.79354,3.79879,3.79254,3.79616,9790000.0
2007-04-17 21:52:00,3.7922,3.79524,3.78667,3.79154,4900000.0
2007-04-17 21:53:00,3.79284,3.7973,3.78793,3.78793,4510000.0
2007-04-17 21:54:00,3.79492,3.79731,3.78771,3.79185,2640000.0
2007-04-17 21:56:00,3.79695,3.79695,3.79645,3.79645,1130000.0
2007-04-17 21:57:00,3.7959,3.79676,3.78563,3.79321,5630000.0
2007-04-17 21:59:00,3.79338,3.80248,3.78951,3.7987,10940000.0
2007-04-17 22:00:00,3.79471,3.79715,3.79057,3.79702,4880000.0
2007-04-17 22:01:00,3.78543,3.79574,3.78424,3.79116,5280000.0
2007-04-17 22:02:00,3.79303,3.79782,3.79184,3.79707,2660000.0
2007-04-17 22:04:00,3.78774,3.797,3.78774,3.79027,4880000.0
2007-04-17 22:05:00,3.79569,3.79569,3.7854,3.79085,10510000.0
2007-04-17 22:06:00,3.78698,3.80074,3.78698,3.7872,7150000.0
2007-04-17 22:08:00,3.78729,3.7972,3.78729,3.78734,7130000.0
2007-04-17 22:09:00,3.79508,3.79653,3.79211,3.79653,4150000.0
2007-04-17 22:10:00,3.78778,3.79721,3.78744,3.79593,6010000.0
2007-04-17 22:11:00,3.79342,3.7975,3.7926,3.79532,5640000.0
2007-04-17 22:12:00,3.79741,3.79771,3.7885,3.79756,4500000.0
2007-04-17 22:13:00,3.79613,3.79849,3.78916,3.79707,6400000.0
2007-04-17 22:14:00,3.79414,3.79418,3.78903,3.78903,3400000.0
2007-04-17 22:15:00,3.7908,3.79519,3.7908,3.79391,5270000.0
2007-04-17 22:16:00,3.79272,3.79705,3.78742,3.79559,5640000.0
2007-04-17 22:17:00,3.7964,3.7964,3.79196,3.79254,4880000.0
2007-04-17 22:18:00,3.79051,3.79599,3.79051,3.79387,3760000.0
2007-04-17 22:19:00,3.79702,3.79702,3.79077,3.79367,3010000.0
2007-04-17 22:20:00,3.79546,3.79546,3.7892,3.7892,1880000.0
2007-04-17 22:21:00,3.79534,3.79534,3.78474,3.78474,3760000.0
2007-04-17 22:22:00,3.79167,3.79718,3.78678,3.79117,12020000.0
2007-04-17 22:23:00,3.78622,3.79584,3.78622,3.79129,4880000.0
2007-04-17 22:24:00,3.79359,3.79702,3.78976,3.79702,3380000.0
2007-04-17 22:26:00,3.79256,3.79256,3.79163,3.79163,1500000.0
2007-04-17 22:27:00,3.79589,3.79714,3.79206,3.79362,4510000.0
2007-04-17 22:30:00,3.7897,3.79773,3.78835,3.7934,5640000.0
2007-04-17 22:31:00,3.79149,3.79589,3.78631,3.79567,6770000.0
2007-04-17 22:32:00,3.79271,3.79941,3.78922,3.79832,5640000.0
2007-04-17 22:33:00,3.79405,3.79628,3.79128,3.79582,4900000.0
2007-04-17 22:34:00,3.79246,3.79848,3.79246,3.79779,4890000.0
2007-04-17 22:35:00,3.79157,3.79685,3.79157,3.79621,3390000.0
2007-04-17 22:36:00,3.78846,3.79798,3.78846,3.79284,4890000.0
2007-04-17 22:37:00,3.79668,3.79837,3.78863,3.78863,6380000.0
2007-04-17 22:38:00,3.79059,3.79533,3.785,3.79533,4520000.0
2007-04-17 22:39:00,3.79675,3.79857,3.79102,3.79737,4520000.0
2007-04-17 22:40:00,3.79239,3.7979,3.7886,3.7886,4130000.0
2007-04-17 22:41:00,3.79665,3.7969,3.78962,3.79673,5630000.0
2007-04-17 22:42:00,3.79262,3.79659,3.78753,3.78753,5270000.0
2007-04-17 22:44:00,3.791,3.79705,3.78716,3.79673,4500000.0
2007-04-17 22:45:00,3.7901,3.79473,3.78628,3.79067,5250000.0
2007-04-17 22:46:00,3.79401,3.79676,3.79212,3.79676,1880000.0
2007-04-17 22:47:00,3.79008,3.79682,3.78742,3.78742,5260000.0
2007-04-17 22:48:00,3.79068,3.79659,3.79068,3.79659,3390000.0
2007-04-17 22:49:00,3.79597,3.79597,3.78447,3.79576,4510000.0
2007-04-17 22:50:00,3.79261,3.79468,3.7868,3.79204,4500000.0
2007-04-17 22:51:00,3.79161,3.79903,3.79161,3.79903,4130000.0
2007-04-17 22:52:00,3.79425,3.7985,3.79327,3.79697,4880000.0
2007-04-17 22:53:00,3.79156,3.79673,3.79146,3.79146,10510000.0
2007-04-17 22:55:00,3.79652,3.79803,3.79379,3.79664,4510000.0
2007-04-17 22:56:00,3.79308,3.79664,3.79308,3.79631,7500000.0
2007-04-17 22:57:00,3.79073,3.79644,3.79073,3.79644,3000000.0
2007-04-17 22:58:00,3.79708,3.79708,3.79339,3.79567,2250000.0
2007-04-17 22:59:00,3.79673,3.79673,3.7923,3.79374,5260000.0
2007-04-17 23:00:00,3.79396,3.79783,3.79312,3.7965,4880000.0
2007-04-17 23:01:00,3.79326,3.79875,3.79141,3.79543,5260000.0
2007-04-17 23:02:00,3.79674,3.79674,3.79411,3.79587,7130000.0
2007-04-17 23:03:00,3.79564,3.79636,3.79161,3.79596,6380000.0
2007-04-17 23:04:00,3.79609,3.79655,3.791,3.79577,4880000.0
2007-04-17 23:06:00,3.79589,3.79662,3.79088,3.79564,5250000.0
2007-04-17 23:07:00,3.79731,3.79869,3.79199,3.79735,6760000.0
2007-04-17 23:09:00,3.79648,3.79689,3.79648,3.79689,1880000.0
2007-04-17 23:10:00,3.79696,3.79723,3.79194,3.79622,7880000.0
2007-04-17 23:11:00,3.79635,3.79649,3.79282,3.79649,3380000.0
2007-04-17 23:12:00,3.79322,3.79803,3.78717,3.79105,7140000.0
2007-04-17 23:13:00,3.79071,3.79695,3.78553,3.79695,5260000.0
2007-04-17 23:14:00,3.79321,3.79815,3.79321,3.79601,3380000.0
2007-04-17 23:15:00,3.79705,3.79759,3.79106,3.79284,6010000.0
2007-04-17 23:16:00,3.7944,3.7944,3.78226,3.79097,8270000.0
2007-04-17 23:17:00,3.79406,3.79913,3.79406,3.79776,5260000.0
2007-04-17 23:18:00,3.79545,3.79674,3.79,3.79099,7130000.0
2007-04-17 23:19:00,3.79557,3.79557,3.78523,3.79179,4880000.0
2007-04-17 23:20:00,3.78584,3.79456,3.78584,3.7943,4510000.0
2007-04-17 23:21:00,3.7962,3.79658,3.7878,3.7878,4510000.0
2007-04-17 23:22:00,3.79775,3.79775,3.78798,3.79227,5250000.0
2007-04-17 23:23:00,3.79651,3.79794,3.79244,3.79267,6000000.0
2007-04-17 23:24:00,3.79224,3.79704,3.79224,3.79704,2630000.0
2007-04-17 23:25:00,3.79299,3.79773,3.79105,3.79377,6760000.0
2007-04-17 23:26:00,3.79049,3.79734,3.78433,3.79734,11640000.0
2007-04-17 23:27:00,3.7952,3.79752,3.7952,3.79752,1500000.0
2007-04-17 23:28:00,3.79395,3.79395,3.79311,3.79311,1500000.0
2007-04-17 23:29:00,3.78842,3.79796,3.78678,3.79434,6000000.0
2007-04-17 23:30:00,3.79714,3.79714,3.79096,3.79551,7140000.0
2007-04-17 23:31:00,3.79819,3.79996,3.79068,3.79354,6000000.0
2007-04-17 23:32:00,3.79295,3.79771,3.79103,3.79771,4880000.0
2007-04-17 23:36:00,3.79716,3.79778,3.79336,3.79428,3750000.0
2007-04-17 23:37:00,3.79748,3.79756,3.79532,3.79532,1880000.0
2007-04-17 23:38:00,3.79728,3.79914,3.79157,3.79773,3390000.0
2007-04-17 23:39:00,3.78798,3.79728,3.78654,3.79208,10140000.0
2007-04-17 23:40:00,3.79548,3.7996,3.78842,3.79633,5260000.0
2007-04-17 23:41:00,3.79165,3.79704,3.79153,3.79369,4130000.0
2007-04-17 23:42:00,3.79693,3.79693,3.7919,3.79364,2630000.0
2007-04-17 23:43:00,3.79484,3.79751,3.78811,3.78811,11250000.0
2007-04-17 23:44:00,3.79379,3.7997,3.78978,3.79832,8260000.0
2007-04-17 23:45:00,3.79362,3.79643,3.78682,3.79643,10160000.0
2007-04-17 23:47:00,3.7977,3.7977,3.78825,3.78825,1500000.0
2007-04-17 23:48:00,3.78642,3.79551,3.78545,3.79551,3770000.0
2007-04-17 23:49:00,3.79398,3.79802,3.79398,3.79802,760000.0
2007-04-17 23:50:00,3.79134,3.79739,3.7852,3.79739,12420000.0
2007-04-17 23:52:00,3.79306,3.79932,3.79237,3.79237,5260000.0
2007-04-17 23:54:00,3.79374,3.79639,3.79374,3.79639,1130000.0
2007-04-17 23:55:00,3.7961,3.79662,3.79185,3.79388,4880000.0
2007-04-18 00:00:00,3.79232,3.79776,3.79221,3.79232,10880000.0
2007-04-18 00:01:00,3.79203,3.79717,3.79144,3.79144,3390000.0
2007-04-18 00:02:00,3.79299,3.79963,3.79299,3.79852,4130000.0
2007-04-18 00:04:00,3.79725,3.79725,3.79075,3.79242,4500000.0
2007-04-18 00:05:00,3.79766,3.79792,3.78844,3.79266,6000000.0
2007-04-18 00:08:00,3.7961,3.79704,3.788,3.79226,4890000.0
2007-04-18 00:09:00,3.79617,3.79699,3.78813,3.79217,6390000.0
2007-04-18 00:10:00,3.79818,3.7985,3.79445,3.79445,3750000.0
2007-04-18 00:11:00,3.79869,3.80116,3.79082,3.79363,9030000.0
2007-04-18 00:12:00,3.7977,3.79799,3.79241,3.79685,5270000.0
2007-04-18 00:13:00,3.79742,3.79742,3.78802,3.79742,3380000.0
2007-04-18 00:14:00,3.79682,3.79682,3.78679,3.79134,2630000.0
2007-04-18 00:15:00,3.79698,3.79698,3.78797,3.79286,4910000.0
2007-04-18 00:16:00,3.79695,3.79807,3.79623,3.79807,4140000.0
2007-04-18 00:17:00,3.79182,3.79744,3.78812,3.79744,2630000.0
2007-04-18 00:18:00,3.79722,3.79957,3.78943,3.79349,7890000.0
2007-04-18 00:19:00,3.79674,3.79895,3.78895,3.79895,6770000.0
2007-04-18 00:20:00,3.79679,3.79723,3.78637,3.79723,9010000.0
2007-04-18 00:21:00,3.79345,3.79765,3.78797,3.79232,4890000.0
2007-04-18 00:22:00,3.798,3.798,3.79174,3.7967,6010000.0
2007-04-18 00:26:00,3.79663,3.7977,3.78795,3.79696,6770000.0
2007-04-18 00:27:00,3.78854,3.79942,3.78854,3.79814,3030000.0
2007-04-18 00:28:00,3.79073,3.79635,3.78748,3.78748,4520000.0
2007-04-18 00:35:00,3.79677,3.79742,3.79068,3.79695,4540000.0
2007-04-18 00:36:00,3.79152,3.79788,3.79152,3.79722,3770000.0
2007-04-18 00:37:00,3.79677,3.79788,3.79296,3.79698,3770000.0
2007-04-18 00:38:00,3.79725,3.79725,3.79725,3.79725,380000.0
2007-04-18 00:39:00,3.79694,3.79767,3.79073,3.79073,3380000.0
2007-04-18 00:40:00,3.79098,3.79788,3.79098,3.79788,760000.0
2007-04-18 00:45:00,3.79284,3.79808,3.79262,3.79333,7890000.0
2007-04-18 00:46:00,3.79728,3.79793,3.79202,3.79793,2270000.0
2007-04-18 00:48:00,3.79638,3.7974,3.79085,3.797,6400000.0
2007-04-18 00:53:00,3.78805,3.79707,3.78805,3.79707,2650000.0
2007-04-18 00:54:00,3.79775,3.79775,3.7886,3.79387,4910000.0
2007-04-18 00:55:00,3.79647,3.79768,3.78798,3.78798,4510000.0
2007-04-18 00:56:00,3.79462,3.79903,3.79329,3.79329,2260000.0
2007-04-18 00:58:00,3.79264,3.7965,3.79264,3.79264,1880000.0
2007-04-18 00:59:00,3.7936,3.801,3.79063,3.79889,4150000.0
2007-04-18 01:01:00,3.79307,3.79773,3.79307,3.79773,1130000.0
2007-04-18 01:02:00,3.79818,3.79978,3.79258,3.79456,4130000.0
2007-04-18 01:03:00,3.79374,3.79966,3.78966,3.79818,5630000.0
2007-04-18 01:04:00,3.7963,3.79719,3.79126,3.79157,7880000.0
2007-04-18 01:05:00,3.79608,3.79718,3.79209,3.79718,3770000.0
2007-04-18 01:06:00,3.78929,3.7973,3.78929,3.79633,5260000.0
2007-04-18 01:07:00,3.79134,3.79617,3.78644,3.79307,3750000.0
2007-04-18 01:08:00,3.79103,3.79661,3.78923,3.79024,6010000.0
2007-04-18 01:09:00,3.7959,3.7968,3.79277,3.7968,3010000.0
2007-04-18 01:10:00,3.79659,3.79729,3.79343,3.79643,3750000.0
2007-04-18 01:11:00,3.78813,3.79682,3.78813,3.79243,5260000.0
2007-04-18 01:12:00,3.79767,3.79767,3.79711,3.79711,1130000.0
2007-04-18 01:13:00,3.78752,3.79871,3.78752,3.79691,6010000.0
2007-04-18 01:14:00,3.79604,3.79637,3.78631,3.79572,6380000.0
2007-04-18 01:15:00,3.79339,3.79878,3.78894,3.78894,3000000.0
2007-04-18 01:17:00,3.79637,3.79637,3.79321,3.79321,1130000.0
2007-04-18 01:18:00,3.79222,3.79752,3.78812,3.79223,7520000.0
2007-04-18 01:20:00,3.79242,3.79772,3.79242,3.79264,2640000.0
2007-04-18 01:21:00,3.79275,3.79641,3.79209,3.79209,1520000.0
2007-04-18 01:23:00,3.7904,3.80075,3.7904,3.79508,3040000.0
2007-04-18 01:34:00,3.79022,3.7962,3.78725,3.78725,3750000.0
2007-04-18 01:35:00,3.79629,3.79772,3.79238,3.79643,6000000.0
2007-04-18 01:42:00,3.79792,3.79792,3.78833,3.79266,4520000.0
2007-04-18 01:43:00,3.79681,3.79681,3.78802,3.78802,1500000.0
2007-04-18 01:44:00,3.79807,3.79807,3.79607,3.79661,3010000.0
2007-04-18 01:45:00,3.79367,3.80312,3.78948,3.78948,13530000.0
2007-04-18 01:46:00,3.79702,3.79958,3.79354,3.79881,6380000.0
2007-04-18 01:47:00,3.79686,3.79686,3.78669,3.79311,4520000.0
2007-04-18 01:48:00,3.7942,3.79859,3.79237,3.79741,6380000.0
2007-04-18 01:49:00,3.79729,3.79732,3.78828,3.79732,4890000.0
2007-04-18 01:51:00,3.79752,3.79752,3.7893,3.79461,5260000.0
2007-04-18 01:52:00,3.79594,3.79709,3.79286,3.79424,3390000.0
2007-04-18 01:53:00,3.79417,3.79804,3.78762,3.78762,7140000.0
2007-04-18 01:54:00,3.79233,3.79783,3.79233,3.79723,6380000.0
2007-04-18 01:55:00,3.79643,3.79643,3.79322,3.79454,3390000.0
2007-04-18 01:56:00,3.79245,3.79787,3.79245,3.79245,9400000.0
2007-04-18 01:57:00,3.78663,3.79586,3.78663,3.79586,7880000.0
2007-04-18 01:58:00,3.79971,3.80032,3.78909,3.79249,4520000.0
2007-04-18 02:00:00,3.79468,3.79856,3.78809,3.78809,4890000.0
2007-04-18 02:01:00,3.79353,3.79878,3.79291,3.79442,5640000.0
2007-04-18 02:04:00,3.79647,3.79647,3.79107,3.7917,3400000.0
2007-04-18 02:05:00,3.79653,3.7983,3.79255,3.79777,6000000.0
2007-04-18 02:06:00,3.79278,3.79713,3.79278,3.79422,5260000.0
2007-04-18 02:07:00,3.79325,3.79849,3.79233,3.79233,4890000.0
2007-04-18 02:09:00,3.79835,3.79835,3.79225,3.79766,6760000.0
2007-04-18 02:10:00,3.79266,3.79802,3.79228,3.79699,4890000.0
2007-04-18 02:12:00,3.79576,3.79729,3.79127,3.79729,5630000.0
2007-04-18 02:13:00,3.79264,3.7972,3.79242,3.7972,2260000.0
2007-04-18 02:14:00,3.79681,3.79768,3.79332,3.79768,3750000.0
2007-04-18 02:17:00,3.7964,3.80163,3.78816,3.7995,6770000.0
2007-04-18 02:18:00,3.78893,3.79997,3.78893,3.7932,4510000.0
2007-04-18 02:19:00,3.7914,3.79694,3.79042,3.79694,3020000.0
2007-04-18 02:20:00,3.79222,3.79783,3.79126,3.79126,3770000.0
2007-04-18 02:21:00,3.79737,3.79859,3.79271,3.79788,4890000.0
2007-04-18 02:23:00,3.78687,3.79555,3.78687,3.79555,5260000.0
2007-04-18 02:24:00,3.79187,3.79753,3.79135,3.79214,10140000.0
2007-04-18 02:25:00,3.79662,3.79662,3.79134,3.79243,1890000.0
2007-04-18 02:26:00,3.79683,3.7974,3.79261,3.79358,5630000.0
2007-04-18 02:27:00,3.79574,3.79706,3.79018,3.79018,4890000.0
2007-04-18 02:28:00,3.79644,3.79771,3.79233,3.79771,4880000.0
2007-04-18 02:29:00,3.79804,3.79815,3.79318,3.79815,6000000.0
2007-04-18 02:30:00,3.79046,3.79759,3.78614,3.79676,8630000.0
2007-04-18 02:31:00,3.7935,3.79687,3.7921,3.79657,4880000.0
2007-04-18 02:32:00,3.79146,3.79825,3.79146,3.79825,3010000.0
2007-04-18 02:33:00,3.79737,3.79832,3.79282,3.79832,4880000.0
2007-04-18 02:34:00,3.79753,3.79753,3.79209,3.79314,6750000.0
2007-04-18 02:35:00,3.79293,3.79989,3.79219,3.79219,10880000.0
2007-04-18 02:36:00,3.79689,3.79858,3.79285,3.79801,7500000.0
2007-04-18 02:37:00,3.79774,3.79774,3.78832,3.79758,6000000.0
2007-04-18 02:38:00,3.796,3.79762,3.79211,3.79314,5630000.0
2007-04-18 02:39:00,3.79325,3.7979,3.79325,3.79773,5630000.0
2007-04-18 02:40:00,3.79741,3.79741,3.79112,3.79185,5630000.0
2007-04-18 02:41:00,3.79307,3.79696,3.79251,3.79282,6750000.0
2007-04-18 02:43:00,3.79391,3.79739,3.79211,3.79225,6000000.0
2007-04-18 02:44:00,3.79262,3.79916,3.79242,3.79736,6000000.0
2007-04-18 02:45:00,3.79714,3.79714,3.79239,3.79245,4880000.0
2007-04-18 02:46:00,3.79735,3.79775,3.7916,3.79654,4500000.0
2007-04-18 02:47:00,3.79388,3.79655,3.79116,3.79312,6380000.0
2007-04-18 02:48:00,3.79182,3.79692,3.79163,3.7922,10880000.0
2007-04-18 02:50:00,3.79693,3.7977,3.78825,3.7977,6390000.0
2007-04-18 02:51:00,3.79015,3.80126,3.79015,3.79876,9380000.0
2007-04-18 02:52:00,3.79633,3.79685,3.79049,3.79659,5260000.0
2007-04-18 02:53:00,3.79187,3.79672,3.79142,3.79613,4140000.0
2007-04-18 02:55:00,3.79552,3.79734,3.79112,3.79341,6010000.0
2007-04-18 02:57:00,3.79761,3.79764,3.7931,3.79723,5250000.0
2007-04-18 02:58:00,3.7967,3.79764,3.78744,3.79318,4510000.0
2007-04-18 03:00:00,3.79179,3.79931,3.791,3.79223,15400000.0
2007-04-18 03:01:00,3.79285,3.79715,3.78734,3.79291,4880000.0
2007-04-18 03:02:00,3.79214,3.79746,3.79034,3.79215,7130000.0
2007-04-18 03:03:00,3.79281,3.79998,3.78836,3.7893,11270000.0
2007-04-18 03:04:00,3.79695,3.79996,3.7904,3.7941,7890000.0
2007-04-18 03:05:00,3.79255,3.79786,3.79255,3.79786,4140000.0
2007-04-18 03:06:00,3.79315,3.79633,3.7881,3.79236,4510000.0
2007-04-18 03:07:00,3.79369,3.79369,3.79252,3.79346,4510000.0
2007-04-18 03:08:00,3.79216,3.79719,3.78948,3.7925,4880000.0
2007-04-18 03:09:00,3.79243,3.79824,3.79241,3.79824,8270000.0
2007-04-18 03:10:00,3.78785,3.79703,3.78785,3.79696,5260000.0
2007-04-18 03:11:00,3.79185,3.79806,3.79075,3.79214,10890000.0
2007-04-18 03:12:00,3.79131,3.79726,3.79131,3.79681,2640000.0
2007-04-18 03:13:00,3.79753,3.79805,3.7912,3.79785,4140000.0
2007-04-18 03:14:00,3.79678,3.79779,3.78819,3.79768,7520000.0
2007-04-18 03:15:00,3.79575,3.79841,3.7888,3.79152,4500000.0
2007-04-18 03:16:00,3.7972,3.7972,3.78989,3.79254,4890000.0
2007-04-18 03:17:00,3.799,3.79991,3.78938,3.79723,5260000.0
2007-04-18 03:19:00,3.78858,3.79834,3.78858,3.79596,4510000.0
2007-04-18 03:20:00,3.79629,3.79721,3.78682,3.79351,7140000.0
2007-04-18 03:22:00,3.79753,3.79753,3.79322,3.79322,1500000.0
2007-04-18 03:23:00,3.79916,3.80262,3.79571,3.79783,4880000.0
2007-04-18 03:24:00,3.79687,3.8022,3.79687,3.80209,3380000.0
2007-04-18 03:25:00,3.80231,3.80231,3.79274,3.79274,3000000.0
2007-04-18 03:26:00,3.79751,3.80199,3.79656,3.79664,4880000.0
2007-04-18 03:27:00,3.7973,3.80346,3.7973,3.80346,1510000.0
2007-04-18 03:28:00,3.79996,3.79996,3.79084,3.79879,2270000.0
2007-04-18 03:29:00,3.79782,3.79856,3.79333,3.79821,4520000.0
2007-04-18 03:30:00,3.79876,3.79876,3.7932,3.79869,3380000.0
2007-04-18 03:31:00,3.79822,3.79822,3.78817,3.7936,3390000.0
2007-04-18 03:32:00,3.79015,3.80407,3.79015,3.79662,11260000.0
2007-04-18 03:33:00,3.79388,3.7993,3.79361,3.7953,3770000.0
2007-04-18 03:34:00,3.79496,3.79903,3.79319,3.7982,6020000.0
2007-04-18 03:35:00,3.79347,3.79867,3.78799,3.79828,6770000.0
2007-04-18 03:36:00,3.79479,3.79924,3.78939,3.78939,4500000.0
2007-04-18 03:37:00,3.79765,3.79868,3.79287,3.79597,11650000.0
2007-04-18 03:38:00,3.79772,3.79838,3.79353,3.79805,4880000.0
2007-04-18 03:39:00,3.79397,3.79906,3.78988,3.79906,4530000.0
2007-04-18 03:40:00,3.79998,3.80101,3.79389,3.79995,5630000.0
2007-04-18 03:41:00,3.79781,3.79852,3.79373,3.79709,3380000.0
2007-04-18 03:42:00,3.79444,3.7981,3.7901,3.79138,5260000.0
2007-04-18 03:43:00,3.79359,3.79887,3.7933,3.79887,10520000.0
2007-04-18 03:44:00,3.79767,3.8021,3.79008,3.79856,7510000.0
2007-04-18 03:45:00,3.79755,3.79755,3.78739,3.79204,5260000.0
2007-04-18 03:46:00,3.79331,3.79965,3.78911,3.79333,5630000.0
2007-04-18 03:47:00,3.79897,3.80002,3.79471,3.79924,3770000.0
2007-04-18 03:48:00,3.79763,3.79992,3.78964,3.79911,4510000.0
2007-04-18 03:49:00,3.79194,3.79757,3.78585,3.78779,10890000.0
2007-04-18 03:50:00,3.79214,3.79916,3.79193,3.79193,6000000.0
2007-04-18 03:52:00,3.79392,3.79899,3.79392,3.7975,2630000.0
2007-04-18 03:53:00,3.7981,3.79836,3.78852,3.79304,4890000.0
2007-04-18 03:54:00,3.79278,3.79898,3.7883,3.79806,8260000.0
2007-04-18 03:55:00,3.79879,3.79879,3.79341,3.79862,5630000.0
2007-04-18 03:56:00,3.79499,3.79976,3.78863,3.79712,3760000.0
2007-04-18 03:57:00,3.78992,3.79865,3.78931,3.79865,6770000.0
2007-04-18 03:58:00,3.79875,3.79936,3.7893,3.79342,8260000.0
2007-04-18 03:59:00,3.7927,3.79766,3.7876,3.78884,9400000.0
2007-04-18 04:00:00,3.79335,3.79827,3.78834,3.79728,4140000.0
2007-04-18 04:02:00,3.79445,3.79844,3.79387,3.7947,5630000.0
2007-04-18 04:03:00,3.79864,3.79869,3.79726,3.79743,3750000.0
2007-04-18 04:04:00,3.79846,3.79862,3.79316,3.79848,4130000.0
2007-04-18 04:05:00,3.79856,3.79856,3.79085,3.79746,6000000.0
2007-04-18 04:06:00,3.78792,3.7976,3.78792,3.78815,3390000.0
2007-04-18 04:07:00,3.79353,3.80003,3.79353,3.7958,6760000.0
2007-04-18 04:08:00,3.79731,3.79731,3.78727,3.79423,4900000.0
2007-04-18 04:09:00,3.79226,3.79974,3.79226,3.79866,2270000.0
2007-04-18 04:16:00,3.79272,3.79791,3.7918,3.79791,4890000.0
2007-04-18 04:17:00,3.7937,3.79798,3.79297,3.79297,2640000.0
2007-04-18 04:18:00,3.7986,3.7986,3.79296,3.79475,3750000.0
2007-04-18 04:19:00,3.79526,3.79945,3.79496,3.79761,3390000.0
2007-04-18 04:20:00,3.79695,3.79847,3.79284,3.79847,3410000.0
2007-04-18 04:21:00,3.7934,3.79788,3.788,3.79788,6030000.0
2007-04-18 04:22:00,3.79919,3.79936,3.79406,3.79811,5640000.0
2007-04-18 04:23:00,3.79436,3.79882,3.79374,3.79374,3760000.0
2007-04-18 04:24:00,3.78835,3.79871,3.78835,3.7942,4910000.0
2007-04-18 04:25:00,3.79471,3.80011,3.79312,3.79323,3390000.0
2007-04-18 04:26:00,3.79346,3.79965,3.7933,3.79776,4150000.0
2007-04-18 04:27:00,3.79425,3.79874,3.79221,3.79474,4890000.0
2007-04-18 04:28:00,3.79948,3.80051,3.79094,3.79642,3770000.0
2007-04-18 04:30:00,3.79766,3.79998,3.78931,3.79464,3380000.0
2007-04-18 04:31:00,3.79734,3.79734,3.78714,3.79348,4890000.0
2007-04-18 04:37:00,3.79746,3.79832,3.79375,3.79531,4880000.0
2007-04-18 04:39:00,3.79852,3.79854,3.79312,3.79623,3010000.0
2007-04-18 04:40:00,3.79675,3.79954,3.79427,3.79683,4150000.0
2007-04-18 04:41:00,3.79503,3.79931,3.79474,3.79474,2640000.0
2007-04-18 04:43:00,3.79837,3.799,3.79344,3.79888,3000000.0
2007-04-18 04:44:00,3.79873,3.79873,3.7914,3.79841,9770000.0
2007-04-18 04:45:00,3.7913,3.79898,3.7913,3.7951,4510000.0
2007-04-18 04:46:00,3.79081,3.80347,3.79081,3.79883,6390000.0
2007-04-18 04:47:00,3.79352,3.79935,3.79337,3.79935,4880000.0
2007-04-18 04:49:00,3.79419,3.80029,3.79355,3.79431,4500000.0
2007-04-18 04:50:00,3.79388,3.7982,3.79388,3.7982,5250000.0
2007-04-18 04:51:00,3.79931,3.80344,3.79082,3.79864,8250000.0
2007-04-18 04:52:00,3.7928,3.79788,3.7875,3.79771,14260000.0
2007-04-18 04:53:00,3.79077,3.79718,3.79039,3.79639,9010000.0
2007-04-18 04:54:00,3.79676,3.79807,3.78794,3.79345,10880000.0
2007-04-18 04:55:00,3.79638,3.79638,3.7852,3.79065,9760000.0
2007-04-18 04:56:00,3.79466,3.80099,3.79407,3.79407,7140000.0
2007-04-18 04:57:00,3.7932,3.79844,3.7926,3.79844,6390000.0
2007-04-18 04:58:00,3.78928,3.79848,3.78928,3.79218,4130000.0
2007-04-18 05:04:00,3.79461,3.79916,3.79357,3.79357,4140000.0
2007-04-18 05:05:00,3.79826,3.7987,3.7939,3.7987,5260000.0
2007-04-18 05:06:00,3.79796,3.79821,3.79203,3.79281,4880000.0
2007-04-18 05:07:00,3.79364,3.79935,3.7898,3.7984,4500000.0
2007-04-18 05:08:00,3.79246,3.79843,3.78675,3.79843,12020000.0
2007-04-18 05:09:00,3.79312,3.79781,3.7877,3.7877,4520000.0
2007-04-18 05:10:00,3.78831,3.7969,3.78621,3.79178,4880000.0
2007-04-18 05:11:00,3.7972,3.798,3.78843,3.79324,5630000.0
2007-04-18 05:12:00,3.79787,3.79807,3.79405,3.79807,3760000.0
2007-04-18 05:13:00,3.79812,3.79835,3.7886,3.79776,5280000.0
2007-04-18 05:14:00,3.79336,3.79778,3.78926,3.78926,4510000.0
2007-04-18 05:15:00,3.79735,3.79829,3.79533,3.79818,4130000.0
2007-04-18 05:16:00,3.79825,3.79935,3.78949,3.78954,7900000.0
2007-04-18 05:17:00,3.79868,3.79989,3.79407,3.79552,8650000.0
2007-04-18 05:18:00,3.79437,3.80107,3.78978,3.79795,7510000.0
2007-04-18 05:19:00,3.79065,3.80255,3.79065,3.79133,7890000.0
2007-04-18 05:20:00,3.79362,3.7986,3.79362,3.7986,3760000.0
2007-04-18 05:21:00,3.7942,3.79893,3.7942,3.79893,1130000.0
2007-04-18 05:22:00,3.79232,3.7973,3.79131,3.79247,9770000.0
2007-04-18 05:23:00,3.7933,3.79447,3.78915,3.79323,3760000.0
2007-04-18 05:24:00,3.79399,3.79799,3.79399,3.79799,4510000.0
2007-04-18 05:25:00,3.78883,3.7987,3.78883,3.7893,2260000.0
2007-04-18 05:26:00,3.79244,3.79727,3.79244,3.79259,5630000.0
2007-04-18 05:27:00,3.79388,3.80046,3.79388,3.7996,4140000.0
2007-04-18 05:28:00,3.79798,3.79829,3.79798,3.79829,1500000.0
2007-04-18 05:29:00,3.79803,3.79914,3.79323,3.79867,6400000.0
2007-04-18 05:31:00,3.79496,3.79496,3.79329,3.79329,1130000.0
2007-04-18 05:32:00,3.79318,3.79867,3.79318,3.79332,11250000.0
2007-04-18 05:33:00,3.79384,3.79724,3.79281,3.79724,6000000.0
2007-04-18 05:36:00,3.79292,3.79858,3.78895,3.79716,6380000.0
2007-04-18 05:37:00,3.79866,3.79897,3.79349,3.79349,3020000.0
2007-04-18 05:38:00,3.7984,3.80077,3.79305,3.79305,10130000.0
2007-04-18 05:39:00,3.79941,3.80175,3.79398,3.79963,10520000.0
2007-04-18 05:40:00,3.79542,3.8015,3.79368,3.79838,6770000.0
2007-04-18 05:41:00,3.7987,3.7987,3.79183,3.79835,4880000.0
2007-04-18 05:43:00,3.79318,3.79362,3.79184,3.79184,2260000.0
2007-04-18 05:44:00,3.79819,3.79819,3.78786,3.79263,4130000.0
2007-04-18 05:45:00,3.79764,3.79838,3.79289,3.79684,5630000.0
2007-04-18 05:46:00,3.79661,3.80018,3.78921,3.79778,4880000.0
2007-04-18 05:47:00,3.79903,3.80007,3.79103,3.79559,4520000.0
2007-04-18 05:48:00,3.79859,3.80192,3.79035,3.79035,9000000.0
2007-04-18 05:49:00,3.79865,3.79865,3.79328,3.79328,4500000.0
2007-04-18 05:50:00,3.7916,3.79864,3.7916,3.79824,4500000.0
2007-04-18 05:56:00,3.79719,3.79883,3.79332,3.79883,3000000.0
2007-04-18 05:58:00,3.79451,3.7949,3.79451,3.7949,1500000.0
2007-04-18 05:59:00,3.79302,3.79746,3.79273,3.79299,7500000.0
2007-04-18 06:01:00,3.79516,3.79801,3.79295,3.79303,6000000.0
2007-04-18 06:02:00,3.79278,3.79799,3.79176,3.79713,6000000.0
2007-04-18 06:03:00,3.79502,3.79953,3.79351,3.79364,6000000.0
2007-04-18 06:04:00,3.7946,3.79529,3.7946,3.79507,3750000.0
2007-04-18 06:05:00,3.79401,3.80135,3.79401,3.79432,11250000.0
2007-04-18 06:06:00,3.79371,3.79895,3.793,3.79483,6000000.0
2007-04-18 06:08:00,3.79358,3.79762,3.79316,3.79476,5250000.0
2007-04-18 06:09:00,3.79676,3.79723,3.79238,3.79457,4880000.0
2007-04-18 06:10:00,3.79512,3.79804,3.79297,3.79297,5260000.0
2007-04-18 06:12:00,3.79467,3.79539,3.78953,3.78953,3380000.0
2007-04-18 06:13:00,3.79746,3.79817,3.79201,3.79457,7520000.0
2007-04-18 06:15:00,3.79454,3.7986,3.78911,3.78911,3010000.0
2007-04-18 06:16:00,3.79702,3.79894,3.78925,3.78932,4510000.0
2007-04-18 06:17:00,3.79376,3.79998,3.79345,3.79407,10140000.0
2007-04-18 06:18:00,3.79872,3.79872,3.7894,3.79719,3750000.0
2007-04-18 06:19:00,3.79956,3.80302,3.79079,3.79079,6760000.0
2007-04-18 06:22:00,3.78889,3.79961,3.78889,3.79933,8260000.0
2007-04-18 06:23:00,3.79966,3.79966,3.7896,3.7896,4500000.0
2007-04-18 06:24:00,3.79339,3.79754,3.79257,3.79671,5630000.0
2007-04-18 06:25:00,3.79489,3.79982,3.78993,3.7936,3380000.0
2007-04-18 06:27:00,3.7929,3.79951,3.79277,3.79335,10880000.0
2007-04-18 06:29:00,3.79382,3.79698,3.79293,3.79304,3000000.0
2007-04-18 06:30:00,3.78793,3.79849,3.78793,3.79849,5260000.0
2007-04-18 06:31:00,3.79772,3.79794,3.79364,3.79364,2640000.0
2007-04-18 06:32:00,3.78993,3.7996,3.78993,3.79511,4510000.0
2007-04-18 06:33:00,3.79366,3.79919,3.79044,3.79862,6750000.0
2007-04-18 06:34:00,3.79865,3.79928,3.78898,3.79903,5630000.0
2007-04-18 06:35:00,3.79829,3.79829,3.78863,3.79458,3380000.0
2007-04-18 06:36:00,3.79466,3.79863,3.7915,3.79863,3380000.0
2007-04-18 06:37:00,3.79884,3.8026,3.79206,3.79815,6030000.0
2007-04-18 06:41:00,3.79476,3.80108,3.79476,3.79967,8250000.0
2007-04-18 06:42:00,3.79747,3.80184,3.79165,3.79443,8650000.0
2007-04-18 06:43:00,3.79862,3.79866,3.79418,3.79704,6400000.0
2007-04-18 06:46:00,3.79794,3.79885,3.79333,3.79882,6750000.0
2007-04-18 06:47:00,3.7988,3.7988,3.79339,3.79877,6380000.0
2007-04-18 06:52:00,3.7951,3.79736,3.7951,3.79736,1500000.0
2007-04-18 06:53:00,3.79234,3.79937,3.78982,3.79862,6770000.0
2007-04-18 06:54:00,3.79882,3.79903,3.79208,3.79903,4520000.0
2007-04-18 06:55:00,3.79898,3.79953,3.79413,3.79912,6010000.0
2007-04-18 06:56:00,3.79319,3.8003,3.78968,3.79233,7880000.0
2007-04-18 06:57:00,3.79667,3.79699,3.78988,3.79221,4890000.0
2007-04-18 06:58:00,3.79891,3.79962,3.79452,3.79452,5630000.0
2007-04-18 06:59:00,3.79851,3.79868,3.79715,3.79715,3380000.0
2007-04-18 07:00:00,3.79347,3.79759,3.79347,3.79385,3750000.0
2007-04-18 07:01:00,3.79288,3.79781,3.79288,3.79695,8260000.0
2007-04-18 07:02:00,3.7938,3.79852,3.7878,3.79671,4880000.0
2007-04-18 07:03:00,3.79356,3.79809,3.79356,3.79452,1880000.0
2007-04-18 07:04:00,3.79737,3.79939,3.79216,3.79817,5630000.0
2007-04-18 07:05:00,3.79328,3.7985,3.79287,3.79403,3400000.0
2007-04-18 07:06:00,3.79884,3.79886,3.79172,3.79454,5630000.0
2007-04-18 07:07:00,3.79106,3.80296,3.79106,3.79875,3770000.0
2007-04-18 07:08:00,3.7864,3.79734,3.7864,3.79734,5630000.0
2007-04-18 07:09:00,3.78742,3.79818,3.78615,3.79818,15010000.0
2007-04-18 07:10:00,3.78936,3.79699,3.78915,3.79699,5630000.0
2007-04-18 07:12:00,3.79063,3.79797,3.79063,3.79797,5630000.0
2007-04-18 07:13:00,3.79209,3.79893,3.79209,3.7973,4880000.0
2007-04-18 07:14:00,3.79914,3.79965,3.79289,3.79289,4130000.0
2007-04-18 07:15:00,3.79463,3.80101,3.78998,3.79374,11650000.0
2007-04-18 07:16:00,3.79887,3.80044,3.78992,3.78992,7500000.0
2007-04-18 07:17:00,3.79687,3.7985,3.78907,3.78907,3390000.0
2007-04-18 07:19:00,3.79312,3.79882,3.79312,3.7934,9030000.0
2007-04-18 07:21:00,3.79121,3.79772,3.79086,3.79772,7500000.0
2007-04-18 07:24:00,3.7981,3.79871,3.79347,3.79871,3400000.0
2007-04-18 07:25:00,3.79473,3.80011,3.78922,3.80011,4890000.0
2007-04-18 07:26:00,3.79414,3.80162,3.79414,3.79426,11250000.0
2007-04-18 07:28:00,3.79685,3.79838,3.79368,3.79368,4130000.0
2007-04-18 07:29:00,3.78696,3.79622,3.78623,3.793,7160000.0
2007-04-18 07:30:00,3.79787,3.79852,3.79375,3.79795,3750000.0
2007-04-18 07:31:00,3.79839,3.80118,3.79448,3.79448,5630000.0
2007-04-18 07:32:00,3.79698,3.80053,3.7904,3.79914,4150000.0
2007-04-18 07:33:00,3.79854,3.79854,3.79302,3.79847,6400000.0
2007-04-18 07:34:00,3.79185,3.80519,3.79185,3.79864,4890000.0
2007-04-18 07:35:00,3.79942,3.80014,3.7938,3.7938,5640000.0
2007-04-18 07:36:00,3.79865,3.7989,3.79478,3.7989,4880000.0
2007-04-18 07:37:00,3.79585,3.7977,3.78848,3.79361,7130000.0
2007-04-18 07:38:00,3.79414,3.79786,3.78801,3.79786,5270000.0
2007-04-18 07:39:00,3.79906,3.80079,3.79482,3.7977,6770000.0
2007-04-18 07:40:00,3.79491,3.79992,3.79475,3.79853,4890000.0
2007-04-18 07:41:00,3.79637,3.8005,3.79396,3.79767,4890000.0
2007-04-18 07:42:00,3.79305,3.79785,3.79279,3.79339,5260000.0
2007-04-18 07:43:00,3.79967,3.8009,3.79116,3.79427,5270000.0
2007-04-18 07:44:00,3.79757,3.79929,3.78973,3.79365,4510000.0
2007-04-18 07:45:00,3.79339,3.79929,3.79313,3.79895,4510000.0
2007-04-18 07:46:00,3.78923,3.79885,3.78923,3.79654,2640000.0
2007-04-18 07:47:00,3.79875,3.79917,3.79723,3.79723,4520000.0
2007-04-18 07:48:00,3.79714,3.7989,3.79328,3.79612,3380000.0
2007-04-18 07:49:00,3.79828,3.79997,3.79549,3.79549,4890000.0
2007-04-18 07:50:00,3.7927,3.79803,3.7925,3.7925,6010000.0
2007-04-18 07:51:00,3.79651,3.79975,3.79248,3.79975,2640000.0
2007-04-18 07:52:00,3.79754,3.79957,3.79411,3.79957,3770000.0
2007-04-18 07:53:00,3.79274,3.80075,3.79232,3.79477,6410000.0
2007-04-18 07:54:00,3.79919,3.80163,3.7913,3.79974,7140000.0
2007-04-18 07:55:00,3.80059,3.80326,3.79335,3.80094,7140000.0
2007-04-18 07:56:00,3.79199,3.80221,3.79199,3.80158,4880000.0
2007-04-18 07:57:00,3.80021,3.80141,3.7953,3.7953,4900000.0
2007-04-18 07:58:00,3.79681,3.80119,3.79135,3.79621,6390000.0
2007-04-18 07:59:00,3.79578,3.79917,3.79578,3.79917,1510000.0
2007-04-18 08:00:00,3.79645,3.80168,3.79526,3.80044,4150000.0
2007-04-18 08:01:00,3.79463,3.79995,3.79463,3.79867,2250000.0
2007-04-18 08:02:00,3.80014,3.80077,3.79008,3.79492,6020000.0
2007-04-18 08:03:00,3.79741,3.80434,3.79446,3.80236,4140000.0
2007-04-18 08:04:00,3.80044,3.80397,3.80019,3.80256,6390000.0
2007-04-18 08:05:00,3.80062,3.80258,3.79635,3.79635,6780000.0
2007-04-18 08:06:00,3.80033,3.80033,3.79334,3.79535,5660000.0
2007-04-18 08:07:00,3.7953,3.80463,3.79211,3.80367,9030000.0
2007-04-18 08:08:00,3.80151,3.80151,3.79635,3.79994,3390000.0
2007-04-18 08:09:00,3.79988,3.79988,3.79727,3.79727,1880000.0
2007-04-18 08:10:00,3.79642,3.80181,3.78885,3.79119,5280000.0
2007-04-18 08:11:00,3.80108,3.8034,3.79873,3.8034,4890000.0
2007-04-18 08:12:00,3.7967,3.80208,3.79345,3.79345,3380000.0
2007-04-18 08:13:00,3.80215,3.80456,3.79689,3.80193,6760000.0
2007-04-18 08:14:00,3.80234,3.80334,3.79027,3.79027,15780000.0
2007-04-18 08:15:00,3.80054,3.80054,3.7937,3.7954,5650000.0
2007-04-18 08:16:00,3.79709,3.80033,3.79414,3.79561,4900000.0
2007-04-18 08:17:00,3.80267,3.80267,3.79314,3.79314,6010000.0
2007-04-18 08:18:00,3.80092,3.80146,3.79457,3.79681,5260000.0
2007-04-18 08:19:00,3.80059,3.80134,3.7967,3.80118,3390000.0
2007-04-18 08:20:00,3.79986,3.80491,3.7951,3.80151,6380000.0
2007-04-18 08:21:00,3.797,3.80359,3.79556,3.80136,3380000.0
2007-04-18 08:22:00,3.79113,3.80356,3.79113,3.80258,5630000.0
2007-04-18 08:23:00,3.79619,3.80304,3.79619,3.79753,5250000.0
2007-04-18 08:24:00,3.79212,3.79888,3.79212,3.79698,4510000.0
2007-04-18 08:25:00,3.79768,3.80487,3.79587,3.80487,4510000.0
2007-04-18 08:26:00,3.79981,3.80223,3.79428,3.79901,4890000.0
2007-04-18 08:27:00,3.80023,3.80023,3.79511,3.79554,3760000.0
2007-04-18 08:28:00,3.79518,3.80161,3.79518,3.8013,4140000.0
2007-04-18 08:30:00,3.80252,3.80252,3.79312,3.80187,5650000.0
2007-04-18 08:31:00,3.79432,3.80196,3.79432,3.80196,4880000.0
2007-04-18 08:32:00,3.80354,3.80354,3.79356,3.80316,5260000.0
2007-04-18 08:33:00,3.79815,3.80163,3.79458,3.79542,6000000.0
2007-04-18 08:34:00,3.8005,3.80305,3.79203,3.80088,4520000.0
2007-04-18 08:35:00,3.79987,3.79987,3.79235,3.79787,4150000.0
2007-04-18 08:36:00,3.79941,3.80274,3.79658,3.79658,6400000.0
2007-04-18 08:37:00,3.79976,3.80327,3.79735,3.7992,6770000.0
2007-04-18 08:38:00,3.79918,3.8041,3.79482,3.8041,4510000.0
2007-04-18 08:39:00,3.80072,3.80321,3.79475,3.80211,6030000.0
2007-04-18 08:40:00,3.79729,3.80252,3.79676,3.80203,4520000.0
2007-04-18 08:41:00,3.80423,3.80653,3.79699,3.79951,6770000.0
2007-04-18 08:42:00,3.80289,3.80289,3.79362,3.79362,7500000.0
2007-04-18 08:43:00,3.79659,3.80239,3.79284,3.80187,4890000.0
2007-04-18 08:44:00,3.79766,3.80327,3.79351,3.80298,5270000.0
2007-04-18 08:45:00,3.79855,3.80288,3.79713,3.79713,4500000.0
2007-04-18 08:46:00,3.79653,3.8015,3.79495,3.79495,5630000.0
2007-04-18 08:47:00,3.7988,3.80319,3.79819,3.80181,4510000.0
2007-04-18 08:48:00,3.79797,3.80253,3.79642,3.79984,6010000.0
2007-04-18 08:49:00,3.80025,3.80501,3.79349,3.80108,6010000.0
2007-04-18 08:50:00,3.80297,3.80305,3.79827,3.8029,5270000.0
2007-04-18 08:51:00,3.79815,3.80453,3.79539,3.8038,4890000.0
2007-04-18 08:52:00,3.80153,3.80231,3.79217,3.80231,4140000.0
2007-04-18 08:53:00,3.79647,3.80176,3.79217,3.80067,6020000.0
2007-04-18 08:54:00,3.80028,3.80028,3.78806,3.79976,7880000.0
2007-04-18 08:55:00,3.801,3.80294,3.80024,3.80024,4880000.0
2007-04-18 08:56:00,3.80212,3.80212,3.79228,3.79228,4510000.0
2007-04-18 08:57:00,3.80169,3.80289,3.79761,3.8017,4510000.0
2007-04-18 08:58:00,3.7977,3.80179,3.79265,3.79759,6770000.0
2007-04-18 08:59:00,3.79682,3.80187,3.79115,3.80187,8660000.0
2007-04-18 09:00:00,3.79843,3.80373,3.79719,3.79824,7130000.0
2007-04-18 09:01:00,3.80073,3.80287,3.79172,3.79979,6770000.0
2007-04-18 09:02:00,3.79632,3.80196,3.79273,3.80196,3770000.0
2007-04-18 09:03:00,3.79807,3.80225,3.79807,3.80214,1510000.0
2007-04-18 09:04:00,3.79609,3.80101,3.79609,3.79791,2640000.0
2007-04-18 09:05:00,3.79903,3.80188,3.79548,3.80138,9020000.0
2007-04-18 09:06:00,3.79266,3.80219,3.79266,3.80032,7900000.0
2007-04-18 09:07:00,3.80386,3.80388,3.79373,3.79811,6400000.0
2007-04-18 09:08:00,3.7933,3.80243,3.7933,3.79635,4510000.0
2007-04-18 09:09:00,3.80172,3.8036,3.79583,3.80214,4900000.0
2007-04-18 09:10:00,3.80136,3.80205,3.79271,3.79992,7510000.0
2007-04-18 09:11:00,3.79665,3.80192,3.79664,3.80019,5630000.0
2007-04-18 09:12:00,3.796,3.80186,3.796,3.80035,4890000.0
2007-04-18 09:13:00,3.80194,3.80224,3.79239,3.79768,7510000.0
2007-04-18 09:14:00,3.79489,3.80189,3.79222,3.79637,7140000.0
2007-04-18 09:15:00,3.80156,3.80302,3.79562,3.80122,6020000.0
2007-04-18 09:16:00,3.79212,3.80269,3.79212,3.80258,4890000.0
2007-04-18 09:17:00,3.80033,3.80216,3.79257,3.80017,7140000.0
2007-04-18 09:18:00,3.8027,3.80284,3.79399,3.79835,4140000.0
2007-04-18 09:19:00,3.79297,3.80415,3.79297,3.79512,4510000.0
2007-04-18 09:20:00,3.80216,3.80342,3.79626,3.80253,5650000.0
2007-04-18 09:21:00,3.80214,3.8034,3.79748,3.79748,5260000.0
2007-04-18 09:22:00,3.79842,3.8053,3.79563,3.79743,11270000.0
2007-04-18 09:23:00,3.79792,3.80321,3.79772,3.80315,6010000.0
2007-04-18 09:24:00,3.80111,3.80316,3.79753,3.79767,4510000.0
2007-04-18 09:25:00,3.79788,3.80361,3.79426,3.79784,6020000.0
2007-04-18 09:26:00,3.79634,3.80495,3.7935,3.80307,5260000.0
2007-04-18 09:27:00,3.79855,3.80237,3.79645,3.80124,4150000.0
2007-04-18 09:28:00,3.80077,3.8009,3.79279,3.79816,4510000.0
2007-04-18 09:29:00,3.80194,3.80194,3.79398,3.80138,6020000.0
2007-04-18 09:30:00,3.80013,3.80185,3.79203,3.80185,7140000.0
2007-04-18 09:31:00,3.80195,3.8021,3.79258,3.79258,4890000.0
2007-04-18 09:32:00,3.7992,3.80294,3.7958,3.7958,4510000.0
2007-04-18 09:33:00,3.79759,3.80355,3.79367,3.80273,10140000.0
2007-04-18 09:34:00,3.80459,3.80483,3.7998,3.80432,5270000.0
2007-04-18 09:35:00,3.80439,3.80439,3.79402,3.79451,4520000.0
2007-04-18 09:36:00,3.79567,3.80495,3.79567,3.80415,7130000.0
2007-04-18 09:37:00,3.80237,3.80368,3.79529,3.803,6390000.0
2007-04-18 09:38:00,3.79803,3.80181,3.79192,3.79192,6020000.0
2007-04-18 09:39:00,3.79544,3.80113,3.79544,3.79741,3770000.0
2007-04-18 09:40:00,3.79671,3.80213,3.7938,3.79884,6390000.0
2007-04-18 09:41:00,3.79964,3.80229,3.79223,3.80027,4890000.0
2007-04-18 09:42:00,3.80098,3.80211,3.79549,3.80211,4510000.0
2007-04-18 09:43:00,3.80254,3.80254,3.79283,3.79692,3760000.0
2007-04-18 09:44:00,3.80371,3.80371,3.79534,3.80178,5640000.0
2007-04-18 09:45:00,3.80243,3.80412,3.79404,3.80195,10150000.0
2007-04-18 09:46:00,3.79951,3.80506,3.7995,3.80421,4140000.0
2007-04-18 09:47:00,3.80133,3.80356,3.79436,3.80356,10890000.0
2007-04-18 09:48:00,3.79903,3.80411,3.79866,3.80411,4510000.0
2007-04-18 09:49:00,3.80286,3.80379,3.79371,3.80379,6000000.0
2007-04-18 09:50:00,3.80392,3.80439,3.79947,3.80354,5250000.0
2007-04-18 09:51:00,3.8055,3.8055,3.79507,3.79892,6400000.0
2007-04-18 09:52:00,3.7977,3.80473,3.797,3.79877,4520000.0
2007-04-18 09:53:00,3.80294,3.80356,3.79756,3.80298,6770000.0
2007-04-18 09:54:00,3.79939,3.8057,3.79939,3.80097,4880000.0
2007-04-18 09:55:00,3.80188,3.80829,3.79885,3.80477,7130000.0
2007-04-18 09:56:00,3.79548,3.80668,3.79548,3.80668,4520000.0
2007-04-18 09:57:00,3.80464,3.80464,3.79527,3.80418,10520000.0
2007-04-18 09:58:00,3.79804,3.80503,3.79689,3.80453,4510000.0
2007-04-18 09:59:00,3.80043,3.80705,3.79467,3.80604,14270000.0
2007-04-18 10:00:00,3.80544,3.80676,3.7963,3.80539,12010000.0
2007-04-18 10:01:00,3.80348,3.80555,3.79643,3.79643,9020000.0
2007-04-18 10:02:00,3.80159,3.80642,3.79578,3.80052,8280000.0
2007-04-18 10:03:00,3.80023,3.80584,3.79506,3.80394,6390000.0
2007-04-18 10:04:00,3.80642,3.80643,3.79596,3.80186,7900000.0
2007-04-18 10:05:00,3.80633,3.80793,3.79792,3.80346,5640000.0
2007-04-18 10:06:00,3.80629,3.80707,3.80146,3.8063,6010000.0
2007-04-18 10:07:00,3.80538,3.80708,3.80134,3.80497,6020000.0
2007-04-18 10:08:00,3.80639,3.80639,3.79374,3.80071,7140000.0
2007-04-18 10:09:00,3.80258,3.80456,3.7951,3.7951,6770000.0
2007-04-18 10:10:00,3.80451,3.80588,3.8005,3.80442,4510000.0
2007-04-18 10:11:00,3.79988,3.80568,3.79988,3.80568,4880000.0
2007-04-18 10:12:00,3.80461,3.80677,3.79846,3.80575,4140000.0
2007-04-18 10:13:00,3.80615,3.80618,3.79836,3.80044,5630000.0
2007-04-18 10:14:00,3.80659,3.80659,3.79734,3.80106,8270000.0
2007-04-18 10:15:00,3.801,3.80665,3.79917,3.79917,4510000.0
2007-04-18 10:16:00,3.80135,3.80663,3.79613,3.80034,13530000.0
2007-04-18 10:17:00,3.80261,3.80785,3.79707,3.79808,10540000.0
2007-04-18 10:18:00,3.80066,3.80638,3.79597,3.80638,6380000.0
2007-04-18 10:19:00,3.79476,3.80855,3.79476,3.80189,10520000.0
2007-04-18 10:20:00,3.8059,3.80857,3.80274,3.80294,6010000.0
2007-04-18 10:21:00,3.80686,3.80749,3.79586,3.80175,14280000.0
2007-04-18 10:22:00,3.79992,3.8076,3.79801,3.80203,5650000.0
2007-04-18 10:23:00,3.79964,3.80593,3.7966,3.80201,3400000.0
2007-04-18 10:24:00,3.80716,3.80716,3.79582,3.80374,9020000.0
2007-04-18 10:26:00,3.80488,3.80645,3.79671,3.80286,11650000.0
2007-04-18 10:27:00,3.80493,3.80542,3.80081,3.80081,7140000.0
2007-04-18 10:28:00,3.79607,3.80536,3.79607,3.80429,7140000.0
2007-04-18 10:29:00,3.79563,3.80749,3.79563,3.80749,6750000.0
2007-04-18 10:30:00,3.80671,3.80981,3.79937,3.80658,7510000.0
2007-04-18 10:31:00,3.80412,3.80578,3.79531,3.80442,7510000.0
2007-04-18 10:32:00,3.80481,3.80779,3.7972,3.80081,5640000.0
2007-04-18 10:33:00,3.80723,3.80723,3.80085,3.80709,5640000.0
2007-04-18 10:34:00,3.79691,3.80654,3.79534,3.80073,7880000.0
2007-04-18 10:35:00,3.80234,3.81027,3.80234,3.80251,11260000.0
2007-04-18 10:36:00,3.80681,3.80681,3.79895,3.8056,5630000.0
2007-04-18 10:37:00,3.80629,3.80629,3.79445,3.80106,12390000.0
2007-04-18 10:38:00,3.80498,3.81203,3.80049,3.80755,6760000.0
2007-04-18 10:39:00,3.80761,3.80932,3.8,3.8077,4880000.0
2007-04-18 10:40:00,3.80658,3.80796,3.79806,3.79806,6000000.0
2007-04-18 10:41:00,3.7983,3.80896,3.7983,3.80836,4510000.0
2007-04-18 10:42:00,3.80308,3.81015,3.80308,3.80875,6380000.0
2007-04-18 10:43:00,3.80647,3.80735,3.80016,3.80735,5630000.0
2007-04-18 10:44:00,3.80652,3.81118,3.80264,3.80957,10900000.0
2007-04-18 10:45:00,3.80708,3.81136,3.80367,3.80432,10910000.0
2007-04-18 10:46:00,3.80575,3.80796,3.80232,3.80784,5260000.0
2007-04-18 10:47:00,3.80516,3.80807,3.80141,3.80807,5270000.0
2007-04-18 10:48:00,3.80291,3.80962,3.79988,3.80282,7130000.0
2007-04-18 10:49:00,3.80636,3.80864,3.79895,3.80758,4890000.0
2007-04-18 10:50:00,3.79827,3.80875,3.79827,3.80744,7510000.0
2007-04-18 10:51:00,3.80686,3.80734,3.79297,3.79784,5270000.0
2007-04-18 10:52:00,3.80401,3.80401,3.79036,3.80393,7140000.0
2007-04-18 10:53:00,3.80303,3.80517,3.79656,3.80504,6770000.0
2007-04-18 10:54:00,3.79951,3.80414,3.79817,3.79907,6000000.0
2007-04-18 10:55:00,3.7969,3.8042,3.79192,3.80009,6380000.0
2007-04-18 10:56:00,3.79992,3.80438,3.79556,3.79995,5250000.0
2007-04-18 10:57:00,3.80097,3.80671,3.79752,3.79752,5640000.0
2007-04-18 10:58:00,3.80279,3.80456,3.79662,3.80192,5270000.0
2007-04-18 10:59:00,3.79546,3.80517,3.79546,3.80517,7520000.0
2007-04-18 11:00:00,3.80632,3.80668,3.79614,3.80507,10150000.0
2007-04-18 11:01:00,3.80322,3.80416,3.79837,3.79837,7130000.0
2007-04-18 11:02:00,3.79405,3.80452,3.79405,3.80053,3770000.0
2007-04-18 11:03:00,3.79497,3.80415,3.79497,3.79975,6010000.0
2007-04-18 11:04:00,3.79897,3.80424,3.79897,3.80424,5260000.0
2007-04-18 11:05:00,3.80094,3.80512,3.79989,3.80512,7140000.0
2007-04-18 11:06:00,3.79814,3.80385,3.79814,3.8028,4520000.0
2007-04-18 11:07:00,3.80344,3.80416,3.79443,3.79466,7520000.0
2007-04-18 11:08:00,3.80245,3.80427,3.79486,3.80378,6020000.0
2007-04-18 11:09:00,3.8044,3.8044,3.7988,3.80422,3770000.0
2007-04-18 11:10:00,3.80205,3.80502,3.79416,3.80265,7520000.0
2007-04-18 11:11:00,3.80277,3.80559,3.7949,3.7949,4510000.0
2007-04-18 11:12:00,3.79791,3.80261,3.79722,3.79961,5650000.0
2007-04-18 11:13:00,3.79743,3.8034,3.79353,3.79878,7510000.0
2007-04-18 11:14:00,3.7998,3.80334,3.79382,3.80119,6760000.0
2007-04-18 11:15:00,3.80492,3.80492,3.79508,3.80046,7500000.0
2007-04-18 11:16:00,3.8048,3.8048,3.79849,3.79849,4510000.0
2007-04-18 11:17:00,3.80329,3.80438,3.79482,3.80028,4890000.0
2007-04-18 11:18:00,3.80465,3.80465,3.79457,3.79925,6030000.0
2007-04-18 11:19:00,3.80436,3.80496,3.79551,3.80496,4890000.0
2007-04-18 11:20:00,3.80514,3.80592,3.79767,3.80119,7130000.0
2007-04-18 11:21:00,3.80356,3.80356,3.79343,3.79855,10520000.0
2007-04-18 11:22:00,3.79911,3.80401,3.79911,3.79998,5640000.0
2007-04-18 11:23:00,3.79519,3.8056,3.79519,3.80508,7510000.0
2007-04-18 11:24:00,3.7959,3.80631,3.7959,3.80282,12400000.0
2007-04-18 11:25:00,3.80093,3.80551,3.79922,3.79982,4140000.0
2007-04-18 11:26:00,3.80481,3.80481,3.79923,3.79923,4140000.0
2007-04-18 11:27:00,3.80459,3.80459,3.79434,3.79491,4880000.0
2007-04-18 11:28:00,3.79897,3.80438,3.79671,3.80209,11270000.0
2007-04-18 11:29:00,3.80364,3.80364,3.79759,3.80344,6390000.0
2007-04-18 11:30:00,3.80175,3.80544,3.79905,3.80428,5260000.0
2007-04-18 11:31:00,3.80224,3.80368,3.79802,3.8034,8250000.0
2007-04-18 11:32:00,3.80365,3.80608,3.79365,3.79903,11650000.0
2007-04-18 11:33:00,3.80227,3.80405,3.79466,3.80405,4890000.0
2007-04-18 11:34:00,3.80438,3.80441,3.79855,3.80298,3400000.0
2007-04-18 11:35:00,3.79885,3.807,3.79535,3.79599,7140000.0
2007-04-18 11:36:00,3.80302,3.80374,3.8022,3.80315,5650000.0
2007-04-18 11:37:00,3.80344,3.80392,3.79502,3.80178,4880000.0
2007-04-18 11:38:00,3.79936,3.8043,3.79714,3.8043,6380000.0
2007-04-18 11:39:00,3.80144,3.80144,3.79248,3.79442,6390000.0
2007-04-18 11:40:00,3.80212,3.80212,3.79855,3.80192,5260000.0
2007-04-18 11:41:00,3.80162,3.80185,3.79147,3.79618,8280000.0
2007-04-18 11:42:00,3.80045,3.80231,3.79626,3.79859,4880000.0
2007-04-18 11:43:00,3.79145,3.80286,3.79145,3.80176,4510000.0
2007-04-18 11:44:00,3.79339,3.80086,3.79339,3.79789,3770000.0
2007-04-18 11:45:00,3.80081,3.80469,3.79278,3.80249,4510000.0
2007-04-18 11:46:00,3.80098,3.80342,3.79552,3.80019,5270000.0
2007-04-18 11:47:00,3.80197,3.80228,3.79522,3.79522,6780000.0
2007-04-18 11:48:00,3.80109,3.803,3.79675,3.803,7510000.0
2007-04-18 11:50:00,3.79597,3.80204,3.79557,3.79749,6400000.0
2007-04-18 11:51:00,3.80074,3.80198,3.79185,3.79725,6760000.0
2007-04-18 11:52:00,3.80217,3.80223,3.79631,3.80164,4140000.0
2007-04-18 11:53:00,3.79309,3.80412,3.79137,3.80406,5260000.0
2007-04-18 11:54:00,3.80144,3.80176,3.79579,3.79579,5270000.0
2007-04-18 11:55:00,3.80227,3.80329,3.79299,3.79869,5640000.0
2007-04-18 11:56:00,3.8012,3.80142,3.79706,3.79706,4150000.0
2007-04-18 11:57:00,3.80221,3.80221,3.79701,3.79701,5630000.0
2007-04-18 11:58:00,3.79809,3.80486,3.79293,3.79941,9390000.0
2007-04-18 11:59:00,3.80154,3.80257,3.79715,3.80257,5260000.0
2007-04-18 12:00:00,3.80322,3.8037,3.79868,3.79963,11630000.0
2007-04-18 12:01:00,3.80307,3.80351,3.8005,3.80302,6770000.0
2007-04-18 12:02:00,3.80183,3.8028,3.79061,3.80274,7130000.0
2007-04-18 12:03:00,3.80137,3.80249,3.79837,3.80233,4520000.0
2007-04-18 12:04:00,3.80176,3.80215,3.79466,3.80154,4140000.0
2007-04-18 12:05:00,3.79785,3.80195,3.79653,3.79871,7880000.0
2007-04-18 12:06:00,3.79895,3.80224,3.79248,3.79555,7140000.0
2007-04-18 12:07:00,3.80333,3.80333,3.79631,3.79951,6010000.0
2007-04-18 12:08:00,3.80104,3.80261,3.79732,3.7983,7510000.0
2007-04-18 12:10:00,3.79856,3.80321,3.79286,3.79746,4510000.0
2007-04-18 12:11:00,3.80091,3.80244,3.79703,3.79895,6390000.0
2007-04-18 12:12:00,3.80161,3.80161,3.79425,3.79945,4520000.0
2007-04-18 12:13:00,3.8,3.80044,3.78918,3.79641,3400000.0
2007-04-18 12:14:00,3.79911,3.79911,3.79145,3.79746,4140000.0
2007-04-18 12:15:00,3.80158,3.80158,3.79155,3.79924,7140000.0
2007-04-18 12:16:00,3.79956,3.80096,3.79115,3.79115,3400000.0
2007-04-18 12:17:00,3.79406,3.80079,3.79406,3.79429,5260000.0
2007-04-18 12:18:00,3.7999,3.7999,3.78677,3.7953,7900000.0
2007-04-18 12:19:00,3.79882,3.79882,3.78775,3.79787,6390000.0
2007-04-18 12:20:00,3.79834,3.7997,3.79247,3.7997,6000000.0
2007-04-18 12:21:00,3.80008,3.80133,3.79326,3.79523,5650000.0
2007-04-18 12:22:00,3.79053,3.8006,3.79053,3.79856,5260000.0
2007-04-18 12:23:00,3.79853,3.80028,3.79013,3.79488,7130000.0
2007-04-18 12:24:00,3.79342,3.80094,3.79342,3.79441,6760000.0
2007-04-18 12:25:00,3.79568,3.79967,3.79524,3.79967,5260000.0
2007-04-18 12:26:00,3.80074,3.80146,3.79356,3.80007,4880000.0
2007-04-18 12:27:00,3.79942,3.79942,3.79198,3.79908,4880000.0
2007-04-18 12:29:00,3.79543,3.80098,3.79526,3.80088,7160000.0
2007-04-18 12:31:00,3.79721,3.79951,3.79455,3.79579,4880000.0
2007-04-18 12:32:00,3.79533,3.80129,3.78924,3.79626,9030000.0
2007-04-18 12:33:00,3.79978,3.79978,3.78851,3.79835,7130000.0
2007-04-18 12:34:00,3.80021,3.80336,3.79393,3.79675,6770000.0
2007-04-18 12:35:00,3.79884,3.80295,3.7904,3.79733,6390000.0
2007-04-18 12:36:00,3.80064,3.80188,3.79289,3.80092,5660000.0
2007-04-18 12:37:00,3.80232,3.80241,3.79742,3.80172,5630000.0
2007-04-18 12:38:00,3.80175,3.80175,3.79098,3.79528,9010000.0
2007-04-18 12:39:00,3.80182,3.80182,3.79497,3.79497,4880000.0
2007-04-18 12:40:00,3.80157,3.80178,3.79185,3.80092,5250000.0
2007-04-18 12:41:00,3.80184,3.80454,3.79399,3.80199,5650000.0
2007-04-18 12:42:00,3.80077,3.80377,3.79357,3.80219,5630000.0
2007-04-18 12:43:00,3.80159,3.80159,3.79095,3.79531,4890000.0
2007-04-18 12:44:00,3.80109,3.80482,3.79734,3.79734,4880000.0
2007-04-18 12:45:00,3.80145,3.80462,3.79363,3.80219,14640000.0
2007-04-18 12:46:00,3.79651,3.80319,3.79411,3.80319,5630000.0
2007-04-18 12:47:00,3.79327,3.80215,3.79327,3.79624,4900000.0
2007-04-18 12:48:00,3.79838,3.80217,3.79232,3.80217,5630000.0
2007-04-18 12:49:00,3.80211,3.80211,3.79233,3.8012,7510000.0
2007-04-18 12:50:00,3.79312,3.80307,3.79312,3.80237,6760000.0
2007-04-18 12:51:00,3.79624,3.80108,3.79595,3.80106,5630000.0
2007-04-18 12:52:00,3.80125,3.80125,3.79263,3.79263,5630000.0
2007-04-18 12:53:00,3.80022,3.80038,3.78994,3.79563,7890000.0
2007-04-18 12:54:00,3.80208,3.80208,3.79284,3.79479,5260000.0
2007-04-18 12:55:00,3.80234,3.80602,3.79353,3.7998,9400000.0
2007-04-18 12:56:00,3.80123,3.80175,3.79158,3.79455,4890000.0
2007-04-18 12:57:00,3.802,3.80385,3.79228,3.7964,7880000.0
2007-04-18 12:58:00,3.8031,3.80506,3.79833,3.8024,7890000.0
2007-04-18 12:59:00,3.79998,3.80477,3.79975,3.80338,9780000.0
2007-04-18 13:00:00,3.7938,3.80336,3.79271,3.79967,10540000.0
2007-04-18 13:01:00,3.79443,3.80521,3.79345,3.79464,5260000.0
2007-04-18 13:02:00,3.80037,3.80289,3.7926,3.79794,6020000.0
2007-04-18 13:03:00,3.79239,3.8008,3.79205,3.79268,5640000.0
2007-04-18 13:04:00,3.80129,3.8041,3.79386,3.8041,7130000.0
2007-04-18 13:05:00,3.8027,3.80425,3.7972,3.79861,5640000.0
2007-04-18 13:06:00,3.80328,3.80328,3.79367,3.80063,7510000.0
2007-04-18 13:07:00,3.79461,3.80538,3.79461,3.80538,5630000.0
2007-04-18 13:08:00,3.79842,3.80411,3.79842,3.79848,5630000.0
2007-04-18 13:09:00,3.80448,3.80619,3.7988,3.7988,10130000.0
2007-04-18 13:10:00,3.80363,3.8048,3.79824,3.8032,7130000.0
2007-04-18 13:11:00,3.8021,3.80381,3.79555,3.8032,5630000.0
2007-04-18 13:12:00,3.80346,3.80557,3.79559,3.80274,6770000.0
2007-04-18 13:13:00,3.79838,3.80335,3.79326,3.80234,6380000.0
2007-04-18 13:14:00,3.80354,3.80354,3.78973,3.80053,7880000.0
2007-04-18 13:15:00,3.80045,3.80249,3.79122,3.80249,8640000.0
2007-04-18 13:16:00,3.80437,3.80437,3.79697,3.80179,6390000.0
2007-04-18 13:17:00,3.80094,3.80265,3.79879,3.80202,5260000.0
2007-04-18 13:18:00,3.80124,3.80197,3.79336,3.80066,4140000.0
2007-04-18 13:19:00,3.79905,3.80528,3.79905,3.80036,4510000.0
2007-04-18 13:20:00,3.79789,3.80679,3.79789,3.80553,4890000.0
2007-04-18 13:21:00,3.80468,3.80567,3.79849,3.80459,6760000.0
2007-04-18 13:22:00,3.79878,3.80398,3.79878,3.80063,4510000.0
2007-04-18 13:23:00,3.79881,3.80364,3.79881,3.80059,5250000.0
2007-04-18 13:24:00,3.80474,3.80474,3.79565,3.80231,5630000.0
2007-04-18 13:25:00,3.8034,3.80378,3.79871,3.79895,4880000.0
2007-04-18 13:26:00,3.7976,3.80573,3.79655,3.80002,7140000.0
2007-04-18 13:27:00,3.80232,3.80281,3.79195,3.79314,8630000.0
2007-04-18 13:28:00,3.80126,3.80293,3.79541,3.7969,6020000.0
2007-04-18 13:29:00,3.80149,3.80174,3.79406,3.80096,7890000.0
2007-04-18 13:30:00,3.80227,3.80349,3.79735,3.80152,4880000.0
2007-04-18 13:31:00,3.7982,3.80337,3.79649,3.79686,7510000.0
2007-04-18 13:32:00,3.80322,3.80474,3.79469,3.80408,5640000.0
2007-04-18 13:33:00,3.79771,3.80338,3.7976,3.7976,5630000.0
2007-04-18 13:34:00,3.79655,3.80296,3.79167,3.79938,6020000.0
2007-04-18 13:35:00,3.80294,3.80601,3.7953,3.79871,4510000.0
2007-04-18 13:36:00,3.80228,3.80228,3.79281,3.79281,6760000.0
2007-04-18 13:37:00,3.793,3.80231,3.793,3.79803,7510000.0
2007-04-18 13:38:00,3.80153,3.80295,3.79904,3.79904,3380000.0
2007-04-18 13:39:00,3.79796,3.80244,3.7955,3.80244,7140000.0
2007-04-18 13:40:00,3.7998,3.80188,3.7956,3.80188,5260000.0
2007-04-18 13:41:00,3.79916,3.80137,3.79167,3.79679,6010000.0
2007-04-18 13:42:00,3.80052,3.80124,3.79145,3.80124,6380000.0
2007-04-18 13:43:00,3.80158,3.80236,3.79331,3.80236,6020000.0
2007-04-18 13:44:00,3.79985,3.80329,3.79767,3.80089,9400000.0
2007-04-18 13:45:00,3.8002,3.80283,3.79234,3.80144,4510000.0
2007-04-18 13:46:00,3.80275,3.80275,3.79432,3.7971,5650000.0
2007-04-18 13:47:00,3.80143,3.80143,3.79206,3.79687,6020000.0
2007-04-18 13:48:00,3.7995,3.80405,3.7958,3.7958,4890000.0
2007-04-18 13:49:00,3.79578,3.80195,3.79578,3.80175,5260000.0
2007-04-18 13:50:00,3.79893,3.80321,3.7972,3.79755,4520000.0
2007-04-18 13:51:00,3.80352,3.80423,3.79924,3.7996,6020000.0
2007-04-18 13:52:00,3.79732,3.80432,3.79447,3.79998,6390000.0
2007-04-18 13:53:00,3.79793,3.80556,3.79525,3.80213,10140000.0
2007-04-18 13:54:00,3.80366,3.80701,3.79651,3.79933,5630000.0
2007-04-18 13:55:00,3.79447,3.80349,3.79417,3.80349,4880000.0
2007-04-18 13:56:00,3.80288,3.80518,3.79544,3.80283,12760000.0
2007-04-18 13:57:00,3.79995,3.80446,3.7953,3.80333,6760000.0
2007-04-18 13:58:00,3.80409,3.80409,3.79301,3.79899,4880000.0
2007-04-18 13:59:00,3.8045,3.80605,3.79983,3.80093,4520000.0
2007-04-18 14:00:00,3.79987,3.80214,3.79678,3.79975,7880000.0
2007-04-18 14:01:00,3.80399,3.80515,3.79564,3.79564,5630000.0
2007-04-18 14:02:00,3.7975,3.80269,3.79282,3.79839,5270000.0
2007-04-18 14:03:00,3.8026,3.80299,3.79556,3.80299,4140000.0
2007-04-18 14:04:00,3.79856,3.80458,3.79856,3.8033,6390000.0
2007-04-18 14:05:00,3.79396,3.80294,3.7927,3.80258,13900000.0
2007-04-18 14:06:00,3.79619,3.80192,3.79157,3.79757,9390000.0
2007-04-18 14:07:00,3.79561,3.8029,3.79561,3.79789,6380000.0
2007-04-18 14:08:00,3.80009,3.80476,3.7981,3.80476,4510000.0
2007-04-18 14:09:00,3.8033,3.8033,3.79374,3.8028,7140000.0
2007-04-18 14:10:00,3.80294,3.8051,3.79866,3.79866,4890000.0
2007-04-18 14:11:00,3.80549,3.80842,3.79593,3.79717,6010000.0
2007-04-18 14:12:00,3.80022,3.80516,3.79874,3.80243,5630000.0
2007-04-18 14:13:00,3.80601,3.80666,3.79619,3.79847,9760000.0
2007-04-18 14:14:00,3.80532,3.80709,3.79982,3.80118,6030000.0
2007-04-18 14:15:00,3.79878,3.80411,3.79337,3.80376,8280000.0
2007-04-18 14:16:00,3.80432,3.80432,3.79455,3.79912,5270000.0
2007-04-18 14:17:00,3.80424,3.80725,3.79659,3.80337,5280000.0
2007-04-18 14:18:00,3.79607,3.80575,3.79607,3.80519,5640000.0
2007-04-18 14:19:00,3.80518,3.80599,3.79576,3.79576,5280000.0
2007-04-18 14:20:00,3.7989,3.80557,3.7989,3.80557,4880000.0
2007-04-18 14:21:00,3.80158,3.80373,3.79564,3.80164,7140000.0
2007-04-18 14:22:00,3.80522,3.80522,3.79393,3.80299,6390000.0
2007-04-18 14:23:00,3.80404,3.80404,3.79573,3.79963,7140000.0
2007-04-18 14:24:00,3.80185,3.80422,3.79364,3.8028,5630000.0
2007-04-18 14:25:00,3.80485,3.80485,3.7997,3.80062,4890000.0
2007-04-18 14:26:00,3.80488,3.8052,3.79588,3.80263,4510000.0
2007-04-18 14:27:00,3.80401,3.8053,3.80024,3.8053,5630000.0
2007-04-18 14:28:00,3.80394,3.80534,3.80046,3.80534,4880000.0
2007-04-18 14:29:00,3.80296,3.80461,3.79933,3.79933,8250000.0
2007-04-18 14:30:00,3.8051,3.8051,3.79939,3.80309,4890000.0
2007-04-18 14:31:00,3.80559,3.80663,3.79968,3.80302,7510000.0
2007-04-18 14:32:00,3.8,3.80494,3.79852,3.80494,4900000.0
2007-04-18 14:33:00,3.80455,3.80586,3.80022,3.80472,4890000.0
2007-04-18 14:34:00,3.80486,3.80661,3.79582,3.80495,6010000.0
2007-04-18 14:35:00,3.80682,3.80972,3.80336,3.80884,6760000.0
2007-04-18 14:36:00,3.80646,3.80927,3.80155,3.80705,7130000.0
2007-04-18 14:37:00,3.80683,3.81095,3.80344,3.80917,7880000.0
2007-04-18 14:38:00,3.80562,3.80796,3.79855,3.80796,7880000.0
2007-04-18 14:39:00,3.80229,3.80629,3.79876,3.80411,5260000.0
2007-04-18 14:40:00,3.80703,3.80773,3.7977,3.80248,5640000.0
2007-04-18 14:41:00,3.80839,3.80988,3.80033,3.80691,6760000.0
2007-04-18 14:42:00,3.80434,3.80733,3.79741,3.80253,4520000.0
2007-04-18 14:43:00,3.8035,3.80704,3.79804,3.80208,4520000.0
2007-04-18 14:44:00,3.80177,3.80747,3.80177,3.80201,6770000.0
2007-04-18 14:45:00,3.80824,3.81184,3.80004,3.80395,8640000.0
2007-04-18 14:46:00,3.80597,3.80597,3.79599,3.80534,6390000.0
2007-04-18 14:47:00,3.80138,3.80619,3.79693,3.80453,7510000.0
2007-04-18 14:48:00,3.80476,3.80637,3.79623,3.80556,4510000.0
2007-04-18 14:49:00,3.80529,3.80715,3.80196,3.80196,5250000.0
2007-04-18 14:50:00,3.80027,3.80496,3.79333,3.80006,14270000.0
2007-04-18 14:51:00,3.80438,3.80579,3.79932,3.80417,4890000.0
2007-04-18 14:52:00,3.79872,3.80575,3.79872,3.80541,4880000.0
2007-04-18 14:53:00,3.79451,3.80577,3.79451,3.80184,4890000.0
2007-04-18 14:54:00,3.80556,3.80645,3.79751,3.80096,5260000.0
2007-04-18 14:55:00,3.80264,3.80762,3.79799,3.80321,5630000.0
2007-04-18 14:56:00,3.80611,3.80611,3.7949,3.80199,6780000.0
2007-04-18 14:57:00,3.80381,3.80603,3.79609,3.80015,4520000.0
2007-04-18 14:58:00,3.80612,3.80612,3.79554,3.80114,7890000.0
2007-04-18 14:59:00,3.80427,3.80545,3.80027,3.80535,9380000.0
2007-04-18 15:00:00,3.80474,3.80664,3.7978,3.80664,5260000.0
2007-04-18 15:01:00,3.80257,3.80365,3.79357,3.80365,7140000.0
2007-04-18 15:02:00,3.80437,3.80437,3.79464,3.79508,10880000.0
2007-04-18 15:03:00,3.80181,3.8068,3.80068,3.80173,6010000.0
2007-04-18 15:04:00,3.80389,3.80463,3.80137,3.80183,5250000.0
2007-04-18 15:05:00,3.80564,3.80564,3.79606,3.80406,5630000.0
2007-04-18 15:06:00,3.80522,3.80522,3.79587,3.80485,5640000.0
2007-04-18 15:07:00,3.80528,3.80528,3.79821,3.80387,5640000.0
2007-04-18 15:08:00,3.80407,3.80449,3.79899,3.79899,6000000.0
2007-04-18 15:09:00,3.80256,3.80711,3.79623,3.80583,4510000.0
2007-04-18 15:10:00,3.79586,3.80306,3.79262,3.79898,3770000.0
2007-04-18 15:11:00,3.80542,3.80624,3.79589,3.80234,5260000.0
2007-04-18 15:12:00,3.80365,3.80731,3.79973,3.80267,4510000.0
2007-04-18 15:13:00,3.80549,3.8062,3.79563,3.80468,5260000.0
2007-04-18 15:14:00,3.79996,3.80517,3.79593,3.80517,5260000.0
2007-04-18 15:15:00,3.80286,3.80567,3.799,3.80395,7130000.0
2007-04-18 15:16:00,3.80109,3.80562,3.80098,3.80317,5270000.0
2007-04-18 15:17:00,3.80643,3.80643,3.79668,3.80022,8640000.0
2007-04-18 15:18:00,3.80497,3.80577,3.79372,3.79961,6010000.0
2007-04-18 15:19:00,3.80549,3.80549,3.80044,3.80496,4140000.0
2007-04-18 15:20:00,3.80062,3.80504,3.79954,3.79979,5260000.0
2007-04-18 15:21:00,3.80447,3.80447,3.79931,3.80013,6000000.0
2007-04-18 15:22:00,3.80034,3.8053,3.79594,3.79594,5630000.0
2007-04-18 15:23:00,3.80112,3.80483,3.79359,3.80437,4510000.0
2007-04-18 15:24:00,3.80317,3.80363,3.79784,3.7988,4890000.0
2007-04-18 15:25:00,3.80291,3.80348,3.79715,3.79821,4140000.0
2007-04-18 15:26:00,3.80458,3.80458,3.79482,3.80361,3770000.0
2007-04-18 15:27:00,3.79897,3.80464,3.79293,3.79293,5650000.0
2007-04-18 15:28:00,3.80264,3.80354,3.79759,3.79759,6010000.0
2007-04-18 15:29:00,3.80337,3.80337,3.79082,3.8022,18770000.0
2007-04-18 15:30:00,3.80308,3.8045,3.7972,3.80246,6000000.0
2007-04-18 15:31:00,3.80498,3.80591,3.79862,3.80368,4890000.0
2007-04-18 15:32:00,3.80452,3.80452,3.79512,3.80296,5250000.0
2007-04-18 15:33:00,3.79584,3.80638,3.79584,3.80185,9380000.0
2007-04-18 15:34:00,3.80141,3.80414,3.79452,3.80414,10510000.0
2007-04-18 15:35:00,3.80345,3.80572,3.80345,3.80371,4140000.0
2007-04-18 15:36:00,3.79922,3.80543,3.79796,3.80053,5630000.0
2007-04-18 15:37:00,3.80394,3.80493,3.79955,3.79955,4150000.0
2007-04-18 15:38:00,3.80409,3.80552,3.79916,3.80552,7500000.0
2007-04-18 15:39:00,3.80127,3.80512,3.79961,3.8041,4520000.0
2007-04-18 15:40:00,3.79956,3.80485,3.79577,3.80485,5260000.0
2007-04-18 15:41:00,3.80166,3.80482,3.79555,3.80183,7880000.0
2007-04-18 15:42:00,3.79824,3.80349,3.79772,3.80198,4880000.0
2007-04-18 15:43:00,3.79983,3.8037,3.79701,3.80154,4510000.0
2007-04-18 15:44:00,3.80442,3.80585,3.79419,3.79419,5250000.0
2007-04-18 15:45:00,3.80384,3.80903,3.7964,3.80615,6020000.0
2007-04-18 15:46:00,3.79988,3.80519,3.79906,3.80006,4880000.0
2007-04-18 15:47:00,3.79941,3.80451,3.79793,3.80212,7130000.0
2007-04-18 15:48:00,3.79557,3.80652,3.79557,3.80507,4510000.0
2007-04-18 15:49:00,3.80457,3.80457,3.79903,3.80389,5260000.0
2007-04-18 15:50:00,3.79812,3.80358,3.79771,3.79804,5260000.0
2007-04-18 15:51:00,3.80379,3.80387,3.79295,3.79819,4510000.0
2007-04-18 15:52:00,3.80012,3.80505,3.7946,3.7946,5260000.0
2007-04-18 15:53:00,3.79468,3.80415,3.79468,3.79496,4140000.0
2007-04-18 15:54:00,3.80291,3.80299,3.79647,3.80207,5260000.0
2007-04-18 15:55:00,3.80072,3.80432,3.79813,3.80432,6380000.0
2007-04-18 15:56:00,3.80395,3.80395,3.79877,3.79921,4510000.0
2007-04-18 15:57:00,3.80447,3.80447,3.79393,3.8018,8250000.0
2007-04-18 15:58:00,3.80017,3.80442,3.79342,3.79826,7510000.0
2007-04-18 15:59:00,3.8039,3.80656,3.80015,3.8008,4880000.0
2007-04-18 16:00:00,3.8052,3.80644,3.80012,3.80429,8270000.0
2007-04-18 16:01:00,3.79892,3.80475,3.79724,3.80061,6010000.0
2007-04-18 16:02:00,3.80013,3.80362,3.79416,3.79419,6380000.0
2007-04-18 16:03:00,3.80017,3.8044,3.79777,3.79972,4140000.0
2007-04-18 16:04:00,3.79953,3.80256,3.79378,3.7982,5630000.0
2007-04-18 16:05:00,3.79919,3.80699,3.79842,3.80538,6390000.0
2007-04-18 16:06:00,3.7945,3.80384,3.7945,3.80217,7510000.0
2007-04-18 16:07:00,3.80274,3.80326,3.79598,3.80326,5250000.0
2007-04-18 16:08:00,3.80026,3.80367,3.79807,3.80367,4890000.0
2007-04-18 16:09:00,3.79977,3.80467,3.79563,3.80467,5640000.0
2007-04-18 16:10:00,3.7989,3.80222,3.79649,3.79954,6750000.0
2007-04-18 16:11:00,3.80271,3.80403,3.79434,3.80403,7130000.0
2007-04-18 16:12:00,3.80469,3.80469,3.79791,3.79791,5260000.0
2007-04-18 16:13:00,3.79924,3.80473,3.79667,3.80211,7140000.0
2007-04-18 16:14:00,3.8037,3.80399,3.79886,3.79886,4510000.0
2007-04-18 16:15:00,3.79808,3.80571,3.79808,3.80141,5260000.0
2007-04-18 16:16:00,3.79756,3.80849,3.79667,3.80568,6390000.0
2007-04-18 16:17:00,3.79908,3.80484,3.79908,3.8036,4510000.0
2007-04-18 16:18:00,3.80369,3.80598,3.7987,3.80483,5640000.0
2007-04-18 16:19:00,3.79654,3.80559,3.79654,3.79976,4510000.0
2007-04-18 16:20:00,3.80051,3.80417,3.79204,3.79674,4510000.0
2007-04-18 16:21:00,3.80546,3.80696,3.79742,3.80144,6010000.0
2007-04-18 16:22:00,3.8055,3.81034,3.79861,3.80557,7510000.0
2007-04-18 16:23:00,3.80493,3.80507,3.7998,3.79981,6760000.0
2007-04-18 16:24:00,3.80445,3.80615,3.80104,3.80353,6010000.0
2007-04-18 16:25:00,3.80089,3.80522,3.7978,3.80522,3770000.0
2007-04-18 16:26:00,3.80504,3.80504,3.79732,3.80488,6750000.0
2007-04-18 16:27:00,3.79974,3.80422,3.79476,3.80422,5260000.0
2007-04-18 16:28:00,3.80506,3.80506,3.80057,3.8023,4890000.0
2007-04-18 16:29:00,3.79721,3.80687,3.79721,3.8058,6380000.0
2007-04-18 16:30:00,3.80537,3.80753,3.79781,3.80687,6020000.0
2007-04-18 16:31:00,3.80426,3.80499,3.79462,3.80018,6760000.0
2007-04-18 16:32:00,3.80559,3.80677,3.80078,3.80603,6020000.0
2007-04-18 16:33:00,3.80569,3.80643,3.80115,3.80294,4510000.0
2007-04-18 16:34:00,3.80627,3.80655,3.79898,3.80083,5640000.0
2007-04-18 16:35:00,3.80041,3.80584,3.79614,3.80029,4510000.0
2007-04-18 16:36:00,3.80423,3.8063,3.79797,3.8063,4510000.0
2007-04-18 16:37:00,3.80623,3.80694,3.80439,3.80662,6020000.0
2007-04-18 16:38:00,3.80579,3.80779,3.7969,3.80192,7150000.0
2007-04-18 16:39:00,3.80656,3.80656,3.79642,3.80122,3770000.0
2007-04-18 16:40:00,3.80676,3.80676,3.8003,3.80121,4880000.0
2007-04-18 16:41:00,3.80508,3.80594,3.79658,3.80437,4880000.0
2007-04-18 16:42:00,3.79847,3.80549,3.79847,3.80517,4510000.0
2007-04-18 16:43:00,3.8043,3.80686,3.79766,3.79987,4530000.0
2007-04-18 16:44:00,3.80427,3.80447,3.79778,3.80028,4890000.0
2007-04-18 16:45:00,3.80582,3.80846,3.79713,3.80356,12020000.0
2007-04-18 16:46:00,3.80447,3.80565,3.79862,3.80192,6000000.0
2007-04-18 16:47:00,3.8051,3.8051,3.79487,3.805,6400000.0
2007-04-18 16:48:00,3.80561,3.80617,3.79621,3.80617,6770000.0
2007-04-18 16:49:00,3.80304,3.80802,3.7958,3.80193,6380000.0
2007-04-18 16:50:00,3.80377,3.8047,3.79525,3.80311,4150000.0
2007-04-18 16:51:00,3.80357,3.80455,3.79507,3.80415,6010000.0
2007-04-18 16:52:00,3.80061,3.80646,3.79639,3.79639,5260000.0
2007-04-18 16:53:00,3.8037,3.80441,3.7936,3.80334,6760000.0
2007-04-18 16:54:00,3.80638,3.80731,3.79855,3.80143,6770000.0
2007-04-18 16:55:00,3.80058,3.80507,3.79644,3.80131,3770000.0
2007-04-18 16:56:00,3.80128,3.80589,3.79424,3.79917,6390000.0
2007-04-18 16:57:00,3.79417,3.80587,3.79417,3.79599,6760000.0
2007-04-18 16:58:00,3.80559,3.80559,3.80174,3.80519,5630000.0
2007-04-18 16:59:00,3.80539,3.80611,3.80079,3.80451,7880000.0
2007-04-18 17:00:00,3.8058,3.8058,3.79577,3.80481,6010000.0
2007-04-18 17:01:00,3.80346,3.80434,3.79723,3.79885,6380000.0
2007-04-18 17:02:00,3.79886,3.80437,3.79873,3.80437,7500000.0
2007-04-18 17:03:00,3.79811,3.80497,3.7951,3.80135,7510000.0
2007-04-18 17:04:00,3.80429,3.80429,3.79697,3.79891,6400000.0
2007-04-18 17:05:00,3.80451,3.80464,3.79531,3.80112,5630000.0
2007-04-18 17:06:00,3.80363,3.80484,3.79434,3.80453,5640000.0
2007-04-18 17:07:00,3.80077,3.80446,3.7988,3.80446,5260000.0
2007-04-18 17:08:00,3.80467,3.80576,3.79441,3.80036,4890000.0
2007-04-18 17:09:00,3.80422,3.80501,3.79828,3.80501,7520000.0
2007-04-18 17:10:00,3.80204,3.80452,3.80082,3.80082,4510000.0
2007-04-18 17:11:00,3.79988,3.80483,3.7952,3.80442,6390000.0
2007-04-18 17:12:00,3.80537,3.80537,3.79882,3.79911,4880000.0
2007-04-18 17:13:00,3.80387,3.80387,3.79557,3.8036,4510000.0
2007-04-18 17:14:00,3.805,3.80726,3.79844,3.80618,5270000.0
2007-04-18 17:15:00,3.8021,3.80466,3.79896,3.79973,6010000.0
2007-04-18 17:16:00,3.80007,3.80781,3.79764,3.8026,7500000.0
2007-04-18 17:17:00,3.80107,3.80819,3.79969,3.80273,5270000.0
2007-04-18 17:18:00,3.80666,3.80666,3.7975,3.80346,5630000.0
2007-04-18 17:19:00,3.8062,3.8062,3.79763,3.80458,4880000.0
2007-04-18 17:20:00,3.80596,3.80596,3.79297,3.79895,6380000.0
2007-04-18 17:21:00,3.80348,3.80487,3.80088,3.80195,5270000.0
2007-04-18 17:22:00,3.80698,3.80891,3.80242,3.80642,7510000.0
2007-04-18 17:23:00,3.80425,3.80538,3.79918,3.80538,6010000.0
2007-04-18 17:24:00,3.80083,3.80681,3.80074,3.80218,6010000.0
2007-04-18 17:25:00,3.79927,3.80912,3.79765,3.80411,7880000.0
2007-04-18 17:26:00,3.80641,3.80843,3.79822,3.80282,5260000.0
2007-04-18 17:27:00,3.80636,3.80636,3.79678,3.80383,5630000.0
2007-04-18 17:28:00,3.80267,3.80366,3.79074,3.80354,8280000.0
2007-04-18 17:29:00,3.80622,3.80809,3.80068,3.80732,7880000.0
2007-04-18 17:30:00,3.8042,3.80687,3.79661,3.80186,17640000.0
2007-04-18 17:31:00,3.8016,3.80665,3.80159,3.80159,4880000.0
2007-04-18 17:32:00,3.8058,3.80633,3.79751,3.80633,5260000.0
2007-04-18 17:33:00,3.80093,3.80492,3.79759,3.80492,7500000.0
2007-04-18 17:34:00,3.79694,3.80217,3.79694,3.79759,5260000.0
2007-04-18 17:35:00,3.80661,3.80661,3.79676,3.80094,7140000.0
2007-04-18 17:36:00,3.80279,3.80702,3.79747,3.79747,4510000.0
2007-04-18 17:37:00,3.80265,3.80908,3.79741,3.80562,6750000.0
2007-04-18 17:38:00,3.80694,3.80694,3.80135,3.80529,7510000.0
2007-04-18 17:39:00,3.80615,3.80762,3.80031,3.80628,6400000.0
2007-04-18 17:40:00,3.80234,3.806,3.79569,3.80481,6760000.0
2007-04-18 17:41:00,3.80112,3.80656,3.79622,3.80146,4140000.0
2007-04-18 17:42:00,3.8015,3.80498,3.79699,3.80128,4890000.0
2007-04-18 17:43:00,3.80725,3.80727,3.80074,3.80727,4880000.0
2007-04-18 17:44:00,3.80758,3.80758,3.80002,3.80563,7130000.0
2007-04-18 17:45:00,3.80257,3.80902,3.79901,3.80456,12770000.0
2007-04-18 17:46:00,3.8054,3.80676,3.80144,3.80676,5640000.0
2007-04-18 17:47:00,3.80188,3.80666,3.79835,3.80647,6760000.0
2007-04-18 17:48:00,3.80751,3.80857,3.79838,3.80624,10890000.0
2007-04-18 17:49:00,3.80621,3.80621,3.79536,3.79625,7510000.0
2007-04-18 17:50:00,3.80799,3.80939,3.79832,3.80778,7140000.0
2007-04-18 17:51:00,3.80741,3.80804,3.80247,3.80668,8640000.0
2007-04-18 17:52:00,3.79891,3.80974,3.79891,3.80803,4890000.0
2007-04-18 17:53:00,3.80657,3.80729,3.79774,3.80663,6000000.0
2007-04-18 17:54:00,3.80206,3.80735,3.80091,3.80735,6000000.0
2007-04-18 17:55:00,3.80303,3.80849,3.80175,3.80573,6020000.0
2007-04-18 17:56:00,3.807,3.807,3.80125,3.80641,7510000.0
2007-04-18 17:57:00,3.80623,3.80734,3.79738,3.80683,7140000.0
2007-04-18 17:58:00,3.80656,3.80687,3.80126,3.80126,5250000.0
2007-04-18 17:59:00,3.80314,3.80659,3.7972,3.80562,5260000.0
2007-04-18 18:00:00,3.80593,3.80593,3.79462,3.79546,11280000.0
2007-04-18 18:01:00,3.80573,3.80662,3.80047,3.80047,5630000.0
2007-04-18 18:02:00,3.79967,3.80726,3.79967,3.80545,5260000.0
2007-04-18 18:03:00,3.80043,3.80749,3.79824,3.8056,6380000.0
2007-04-18 18:04:00,3.79764,3.80894,3.79764,3.8079,4510000.0
2007-04-18 18:05:00,3.79822,3.80938,3.79822,3.80765,4510000.0
2007-04-18 18:06:00,3.79597,3.80698,3.79597,3.80323,7880000.0
2007-04-18 18:07:00,3.80332,3.80521,3.80129,3.80129,4520000.0
2007-04-18 18:08:00,3.80296,3.80564,3.79603,3.8013,5260000.0
2007-04-18 18:09:00,3.80565,3.80565,3.79244,3.79552,6760000.0
2007-04-18 18:10:00,3.80454,3.80579,3.79639,3.79639,4880000.0
2007-04-18 18:12:00,3.80579,3.80602,3.80063,3.8052,7140000.0
2007-04-18 18:13:00,3.80124,3.80624,3.79753,3.80207,4510000.0
2007-04-18 18:14:00,3.80639,3.8074,3.79734,3.8074,4140000.0
2007-04-18 18:15:00,3.807,3.80813,3.8002,3.8079,11280000.0
2007-04-18 18:16:00,3.80587,3.80988,3.80127,3.80575,4140000.0
2007-04-18 18:17:00,3.80586,3.80905,3.80278,3.80278,6020000.0
2007-04-18 18:18:00,3.80343,3.80984,3.7986,3.80439,6010000.0
2007-04-18 18:19:00,3.80774,3.80907,3.79857,3.79857,4510000.0
2007-04-18 18:20:00,3.8085,3.80914,3.79963,3.80773,7510000.0
2007-04-18 18:21:00,3.80305,3.8076,3.79734,3.8076,6000000.0
2007-04-18 18:24:00,3.80739,3.8099,3.80247,3.80247,6390000.0
2007-04-18 18:25:00,3.80599,3.80923,3.80336,3.80395,6760000.0
2007-04-18 18:26:00,3.80658,3.80762,3.79772,3.80642,5640000.0
2007-04-18 18:27:00,3.80773,3.80776,3.7996,3.7996,4880000.0
2007-04-18 18:28:00,3.80586,3.80786,3.80093,3.80326,5260000.0
2007-04-18 18:29:00,3.80757,3.80967,3.79994,3.80659,6400000.0
2007-04-18 18:30:00,3.80041,3.80651,3.79363,3.79965,7510000.0
2007-04-18 18:31:00,3.80063,3.80852,3.79986,3.79986,4890000.0
2007-04-18 18:32:00,3.80261,3.80384,3.79733,3.80368,3770000.0
2007-04-18 18:33:00,3.8052,3.80562,3.79562,3.80284,5250000.0
2007-04-18 18:35:00,3.80502,3.80613,3.79637,3.79637,6380000.0
2007-04-18 18:36:00,3.80016,3.80547,3.79915,3.80201,4510000.0
2007-04-18 18:37:00,3.79971,3.80772,3.79971,3.80701,6760000.0
2007-04-18 18:38:00,3.80405,3.80405,3.79512,3.80038,6380000.0
2007-04-18 18:39:00,3.80606,3.8062,3.79649,3.8062,5650000.0
2007-04-18 18:40:00,3.80627,3.80627,3.79638,3.80058,4150000.0
2007-04-18 18:41:00,3.80195,3.80866,3.79806,3.80503,6010000.0
2007-04-18 18:43:00,3.80569,3.80668,3.80098,3.80601,6770000.0
2007-04-18 18:44:00,3.805,3.80577,3.79917,3.79917,4890000.0
2007-04-18 18:45:00,3.80486,3.8063,3.79508,3.80043,16160000.0
2007-04-18 18:47:00,3.8004,3.80762,3.79813,3.80134,4880000.0
2007-04-18 18:50:00,3.80123,3.80644,3.79954,3.79954,4890000.0
2007-04-18 18:51:00,3.80501,3.80648,3.79634,3.79634,5280000.0
2007-04-18 18:52:00,3.80512,3.80512,3.79314,3.79968,6770000.0
2007-04-18 18:53:00,3.80577,3.8064,3.79677,3.80459,7880000.0
2007-04-18 18:55:00,3.79921,3.8053,3.79921,3.8034,6390000.0
2007-04-18 18:56:00,3.79681,3.80903,3.79681,3.80299,5640000.0
2007-04-18 18:57:00,3.80188,3.80665,3.79964,3.80366,4900000.0
2007-04-18 18:58:00,3.80605,3.80634,3.7996,3.80079,7510000.0
2007-04-18 18:59:00,3.79847,3.80497,3.79481,3.80011,6400000.0
2007-04-18 19:00:00,3.79631,3.80635,3.79631,3.80281,4520000.0
2007-04-18 19:01:00,3.79921,3.80501,3.79499,3.80501,4150000.0
2007-04-18 19:02:00,3.80197,3.80608,3.79728,3.80089,4140000.0
2007-04-18 19:04:00,3.80669,3.80669,3.79635,3.80206,4890000.0
2007-04-18 19:05:00,3.80263,3.80934,3.79793,3.8035,5260000.0
2007-04-18 19:06:00,3.80358,3.8074,3.79553,3.80499,6760000.0
2007-04-18 19:07:00,3.79571,3.80451,3.79408,3.80451,6760000.0
2007-04-18 19:08:00,3.80488,3.80569,3.80012,3.80528,6020000.0
2007-04-18 19:09:00,3.8011,3.80499,3.79915,3.80366,6380000.0
2007-04-18 19:10:00,3.802,3.806,3.8002,3.80071,7130000.0
2007-04-18 19:11:00,3.79603,3.80573,3.79603,3.8045,7510000.0
2007-04-18 19:12:00,3.80609,3.80627,3.7971,3.80231,7140000.0
2007-04-18 19:13:00,3.80499,3.8051,3.7972,3.80222,6010000.0
2007-04-18 19:14:00,3.80095,3.80662,3.79412,3.79412,6010000.0
2007-04-18 19:15:00,3.80254,3.80377,3.7925,3.79828,10150000.0
2007-04-18 19:17:00,3.80161,3.80315,3.79814,3.80258,7130000.0
2007-04-18 19:18:00,3.79438,3.80249,3.79293,3.79416,8250000.0
2007-04-18 19:20:00,3.79623,3.80043,3.79245,3.80043,4140000.0
2007-04-18 19:21:00,3.79906,3.80027,3.79139,3.80027,6770000.0
2007-04-18 19:22:00,3.79461,3.80007,3.78777,3.79848,7140000.0
2007-04-18 19:23:00,3.80099,3.80208,3.7912,3.80208,5260000.0
2007-04-18 19:24:00,3.79928,3.80139,3.79197,3.79562,5630000.0
2007-04-18 19:25:00,3.79014,3.80006,3.79014,3.79458,4510000.0
2007-04-18 19:26:00,3.79901,3.80107,3.79199,3.79491,5640000.0
2007-04-18 19:27:00,3.79795,3.8,3.79486,3.79881,5250000.0
2007-04-18 19:28:00,3.79368,3.79877,3.79302,3.79863,5260000.0
2007-04-18 19:29:00,3.79585,3.80064,3.79412,3.79874,4140000.0
2007-04-18 19:30:00,3.79111,3.7999,3.79111,3.79882,4130000.0
2007-04-18 19:31:00,3.79848,3.79858,3.79349,3.79766,6400000.0
2007-04-18 19:32:00,3.79907,3.80148,3.7936,3.80128,6400000.0
2007-04-18 19:33:00,3.78969,3.80027,3.78969,3.79907,4520000.0
2007-04-18 19:34:00,3.79804,3.80176,3.79099,3.79903,4880000.0
2007-04-18 19:35:00,3.79888,3.79968,3.7896,3.79542,4500000.0
2007-04-18 19:36:00,3.79796,3.79891,3.78916,3.79804,6020000.0
2007-04-18 19:37:00,3.79878,3.79878,3.78922,3.79487,4510000.0
2007-04-18 19:38:00,3.79817,3.79934,3.79374,3.79894,6770000.0
2007-04-18 19:39:00,3.798,3.79875,3.78673,3.79015,5280000.0
2007-04-18 19:40:00,3.79805,3.79868,3.78733,3.78908,7140000.0
2007-04-18 19:41:00,3.79911,3.79911,3.78922,3.79862,7880000.0
2007-04-18 19:42:00,3.78902,3.79681,3.78902,3.79681,1130000.0
2007-04-18 19:43:00,3.79841,3.79994,3.79414,3.79436,4140000.0
2007-04-18 19:44:00,3.79324,3.79876,3.79293,3.79293,3760000.0
2007-04-18 19:45:00,3.7941,3.80179,3.79036,3.79036,7520000.0
2007-04-18 19:55:00,3.79055,3.79963,3.78886,3.78886,6010000.0
2007-04-18 19:56:00,3.79403,3.79902,3.79082,3.79413,4890000.0
2007-04-18 19:57:00,3.79418,3.80282,3.79044,3.79134,7510000.0
2007-04-18 19:58:00,3.79488,3.80011,3.79045,3.79838,7890000.0
2007-04-18 20:02:00,3.79732,3.79867,3.78898,3.79867,3770000.0
2007-04-18 20:03:00,3.79503,3.79941,3.78963,3.78963,4540000.0
2007-04-18 20:08:00,3.79859,3.80088,3.79152,3.79152,6010000.0
2007-04-18 20:09:00,3.79799,3.79987,3.79401,3.79628,4510000.0
2007-04-18 20:10:00,3.79836,3.79958,3.79395,3.79656,6020000.0
2007-04-18 20:11:00,3.78856,3.79556,3.78856,3.79556,5630000.0
2007-04-18 20:12:00,3.79721,3.79845,3.79468,3.79583,4520000.0
2007-04-18 20:13:00,3.79567,3.79785,3.78791,3.78859,6390000.0
2007-04-18 20:15:00,3.79837,3.7992,3.79341,3.79341,5260000.0
2007-04-18 20:16:00,3.79282,3.79884,3.7886,3.7984,6760000.0
2007-04-18 20:17:00,3.78862,3.80128,3.78862,3.79385,4150000.0
2007-04-18 20:18:00,3.79429,3.80234,3.79088,3.79966,13160000.0
2007-04-18 20:19:00,3.79314,3.79852,3.78789,3.79817,4510000.0
2007-04-18 20:20:00,3.79849,3.79949,3.78848,3.78848,4890000.0
2007-04-18 20:21:00,3.79783,3.79783,3.78897,3.78897,4510000.0
2007-04-18 20:22:00,3.79774,3.79774,3.79243,3.7975,3390000.0
2007-04-18 20:23:00,3.79327,3.79415,3.78611,3.79256,4130000.0
2007-04-18 20:24:00,3.79307,3.79919,3.79307,3.79516,3380000.0
2007-04-18 20:25:00,3.79592,3.80095,3.78859,3.79484,6390000.0
2007-04-18 20:26:00,3.7962,3.79765,3.79292,3.79765,4510000.0
2007-04-18 20:27:00,3.79839,3.79839,3.79279,3.79279,4520000.0
2007-04-18 20:28:00,3.79798,3.7995,3.79323,3.79868,5630000.0
2007-04-18 20:29:00,3.79769,3.7985,3.78909,3.79828,10150000.0
2007-04-18 20:30:00,3.7894,3.79915,3.7894,3.79537,6770000.0
2007-04-18 20:32:00,3.79389,3.79736,3.78719,3.79103,9020000.0
2007-04-18 20:33:00,3.79209,3.79763,3.78948,3.79763,6750000.0
2007-04-18 20:34:00,3.79677,3.79851,3.79233,3.79802,4880000.0
2007-04-18 20:38:00,3.79231,3.79702,3.79117,3.7925,11250000.0
2007-04-18 20:39:00,3.79733,3.79871,3.7936,3.79871,3750000.0
2007-04-18 20:41:00,3.79677,3.79773,3.7881,3.7969,4880000.0
2007-04-18 20:43:00,3.79688,3.7979,3.79315,3.7979,4130000.0
2007-04-18 20:44:00,3.79615,3.79716,3.79201,3.79574,4130000.0
2007-04-18 20:45:00,3.79764,3.79852,3.78917,3.79701,5630000.0
2007-04-18 20:46:00,3.79998,3.80052,3.79093,3.80052,6760000.0
2007-04-18 20:47:00,3.79733,3.80056,3.79061,3.79784,6010000.0
2007-04-18 20:48:00,3.79321,3.79898,3.79148,3.79896,7510000.0
2007-04-18 20:49:00,3.79441,3.79806,3.78936,3.79666,6000000.0
2007-04-18 20:50:00,3.79621,3.79729,3.78807,3.78807,6000000.0
2007-04-18 20:51:00,3.79491,3.79679,3.79023,3.79581,9010000.0
2007-04-18 20:53:00,3.7884,3.79954,3.7884,3.79833,5630000.0
2007-04-18 20:54:00,3.78832,3.79663,3.78832,3.79663,4880000.0
2007-04-18 20:55:00,3.7975,3.7975,3.78797,3.79578,1880000.0
2007-04-18 20:56:00,3.79713,3.79713,3.78683,3.79207,6010000.0
2007-04-18 20:57:00,3.79472,3.79693,3.78785,3.79384,7880000.0
2007-04-18 20:59:00,3.79784,3.79862,3.79008,3.79286,7140000.0
2007-04-18 21:00:00,3.79718,3.79742,3.78829,3.79081,5650000.0
2007-04-18 21:01:00,3.7931,3.79941,3.79289,3.79656,3770000.0
2007-04-18 21:02:00,3.79645,3.79843,3.79274,3.7966,5660000.0
2007-04-18 21:03:00,3.78963,3.80111,3.78963,3.79526,3760000.0
2007-04-18 21:05:00,3.79785,3.79785,3.79232,3.7943,6010000.0
2007-04-18 21:06:00,3.7973,3.7973,3.79246,3.79538,3000000.0
2007-04-18 21:07:00,3.79768,3.802,3.79097,3.79721,4140000.0
2007-04-18 21:08:00,3.79856,3.80043,3.79441,3.80043,4880000.0
2007-04-18 21:09:00,3.79547,3.80373,3.79409,3.80125,9410000.0
2007-04-18 21:12:00,3.7933,3.79973,3.78984,3.79973,7130000.0
2007-04-18 21:13:00,3.80019,3.80092,3.7917,3.79718,3750000.0
2007-04-18 21:15:00,3.80123,3.80302,3.79648,3.79648,5250000.0
2007-04-18 21:16:00,3.80121,3.80138,3.7966,3.79737,5630000.0
2007-04-18 21:17:00,3.80079,3.80079,3.79542,3.79542,5630000.0
2007-04-18 21:18:00,3.79536,3.80192,3.79462,3.79506,10880000.0
2007-04-18 21:20:00,3.79442,3.79972,3.79104,3.79618,4510000.0
2007-04-18 21:21:00,3.7956,3.80146,3.79511,3.79513,10510000.0
2007-04-18 21:22:00,3.80049,3.80049,3.7951,3.79517,4140000.0
2007-04-18 21:23:00,3.80069,3.80234,3.79686,3.8005,7140000.0
2007-04-18 21:24:00,3.79765,3.79933,3.79344,3.79718,4880000.0
2007-04-18 21:25:00,3.79136,3.79505,3.78674,3.79248,5630000.0
2007-04-18 21:26:00,3.78921,3.79927,3.78921,3.78938,4130000.0
2007-04-18 21:27:00,3.79368,3.79708,3.78814,3.79238,5260000.0
2007-04-18 21:28:00,3.79753,3.7979,3.78855,3.78855,4880000.0
2007-04-18 21:29:00,3.79673,3.79835,3.78899,3.79375,4130000.0
2007-04-18 21:30:00,3.78945,3.80131,3.78945,3.79736,5640000.0
2007-04-18 21:31:00,3.79717,3.79748,3.78852,3.79716,3760000.0
2007-04-18 21:32:00,3.7862,3.79739,3.7862,3.79739,5260000.0
2007-04-18 21:33:00,3.79203,3.79659,3.78665,3.78778,4510000.0
2007-04-18 21:34:00,3.794,3.79888,3.78941,3.79785,6760000.0
2007-04-18 21:35:00,3.79323,3.79591,3.79245,3.79417,4510000.0
2007-04-18 21:36:00,3.79757,3.79817,3.79294,3.798,4140000.0
2007-04-18 21:37:00,3.79764,3.79773,3.7878,3.79773,6380000.0
2007-04-18 21:38:00,3.79667,3.79826,3.78867,3.79726,3770000.0
2007-04-18 21:39:00,3.79757,3.79887,3.78858,3.79669,5640000.0
2007-04-18 21:40:00,3.79353,3.79686,3.78725,3.79199,7140000.0
2007-04-18 21:41:00,3.79749,3.79786,3.78892,3.79161,5250000.0
2007-04-18 21:42:00,3.79523,3.79523,3.78469,3.78694,6770000.0
2007-04-18 21:44:00,3.79713,3.79799,3.79243,3.79243,2640000.0
2007-04-18 21:45:00,3.79248,3.79797,3.79248,3.79262,9400000.0
2007-04-18 21:46:00,3.79348,3.79932,3.79348,3.79349,6750000.0
2007-04-18 21:47:00,3.79294,3.79678,3.79257,3.79257,2640000.0
2007-04-18 21:48:00,3.79387,3.79875,3.79167,3.79167,2260000.0
2007-04-18 21:49:00,3.7926,3.79791,3.7926,3.79791,4130000.0
2007-04-18 21:50:00,3.79651,3.79814,3.79651,3.79814,1500000.0
2007-04-18 21:51:00,3.79353,3.80116,3.79253,3.79974,9030000.0
2007-04-18 21:52:00,3.78894,3.79382,3.78894,3.79382,3770000.0
2007-04-18 21:53:00,3.7958,3.80121,3.79056,3.79486,5660000.0
2007-04-18 21:54:00,3.79764,3.80055,3.79005,3.79005,2640000.0
2007-04-18 21:55:00,3.799,3.799,3.79238,3.79859,4140000.0
2007-04-18 21:56:00,3.79047,3.80088,3.79047,3.79819,4520000.0
2007-04-18 21:57:00,3.79792,3.79894,3.78776,3.79553,4890000.0
2007-04-18 21:58:00,3.7978,3.79924,3.78972,3.79917,3780000.0
2007-04-18 21:59:00,3.79433,3.80217,3.78981,3.79967,13900000.0
2007-04-18 22:00:00,3.79724,3.7997,3.79313,3.7996,3770000.0
2007-04-18 22:01:00,3.78807,3.79649,3.78543,3.79442,6390000.0
2007-04-18 22:02:00,3.79566,3.80081,3.79456,3.79977,4510000.0
2007-04-18 22:03:00,3.79427,3.80085,3.78786,3.80085,7130000.0
2007-04-18 22:04:00,3.80019,3.80372,3.79633,3.80372,5640000.0
2007-04-18 22:05:00,3.79719,3.80174,3.79683,3.79683,4510000.0
2007-04-18 22:06:00,3.78986,3.79888,3.78986,3.79,3010000.0
2007-04-18 22:07:00,3.79564,3.80111,3.79495,3.79909,5260000.0
2007-04-18 22:08:00,3.78931,3.79791,3.78904,3.78904,6020000.0
2007-04-18 22:09:00,3.79732,3.79873,3.79415,3.79873,4520000.0
2007-04-18 22:10:00,3.78973,3.79902,3.78803,3.79728,4900000.0
2007-04-18 22:11:00,3.79605,3.79987,3.79554,3.79822,6380000.0
2007-04-18 22:12:00,3.79617,3.79995,3.79617,3.79962,2630000.0
2007-04-18 22:13:00,3.79827,3.80018,3.79095,3.79923,7140000.0
2007-04-18 22:14:00,3.798,3.79926,3.79253,3.79253,4880000.0
2007-04-18 22:15:00,3.79278,3.79793,3.79278,3.79584,5640000.0
2007-04-18 22:16:00,3.79839,3.79933,3.78962,3.78962,5270000.0
2007-04-18 22:17:00,3.79922,3.79922,3.79568,3.79568,4510000.0
2007-04-18 22:19:00,3.7984,3.80124,3.79451,3.80022,5250000.0
2007-04-18 22:20:00,3.79551,3.79918,3.79309,3.79632,3380000.0
2007-04-18 22:21:00,3.80086,3.80086,3.79057,3.79057,5270000.0
2007-04-18 22:22:00,3.79538,3.80126,3.79137,3.79554,17280000.0
2007-04-18 22:23:00,3.80228,3.80646,3.79286,3.79874,8260000.0
2007-04-18 22:24:00,3.79591,3.79837,3.78935,3.7931,7140000.0
2007-04-18 22:25:00,3.79145,3.80108,3.79145,3.79825,3770000.0
2007-04-18 22:26:00,3.80015,3.80022,3.79534,3.79883,5260000.0
2007-04-18 22:27:00,3.79702,3.80076,3.79145,3.80076,4140000.0
2007-04-18 22:28:00,3.79504,3.80108,3.79139,3.79635,6760000.0
2007-04-18 22:29:00,3.79754,3.80212,3.79553,3.80125,8260000.0
2007-04-18 22:30:00,3.80136,3.80349,3.79286,3.79832,7530000.0
2007-04-18 22:31:00,3.79117,3.80069,3.78929,3.80023,7910000.0
2007-04-18 22:32:00,3.79051,3.80078,3.79051,3.79507,6020000.0
2007-04-18 22:33:00,3.799,3.80179,3.79277,3.80103,6420000.0
2007-04-18 22:34:00,3.79953,3.80116,3.79571,3.80116,8260000.0
2007-04-18 22:35:00,3.79179,3.80123,3.79179,3.80123,4140000.0
2007-04-18 22:36:00,3.79104,3.79959,3.79104,3.79959,7900000.0
2007-04-18 22:37:00,3.80061,3.8016,3.79169,3.79928,6410000.0
2007-04-18 22:38:00,3.7935,3.79844,3.78796,3.79213,7520000.0
2007-04-18 22:39:00,3.79468,3.79899,3.79468,3.79488,3750000.0
2007-04-18 22:40:00,3.79204,3.79843,3.79204,3.79568,4500000.0
2007-04-18 22:41:00,3.79428,3.79768,3.79425,3.79491,3380000.0
2007-04-18 22:42:00,3.79353,3.8004,3.7907,3.7956,5260000.0
2007-04-18 22:43:00,3.80011,3.80011,3.79286,3.79948,5640000.0
2007-04-18 22:44:00,3.79475,3.79921,3.79041,3.79286,3390000.0
2007-04-18 22:46:00,3.8007,3.80106,3.79643,3.79942,3010000.0
2007-04-18 22:47:00,3.7934,3.80013,3.79055,3.7906,5260000.0
2007-04-18 22:48:00,3.79452,3.79946,3.79371,3.79946,5630000.0
2007-04-18 22:49:00,3.80043,3.80043,3.79036,3.79968,4880000.0
2007-04-18 22:50:00,3.79874,3.79932,3.79283,3.79932,5250000.0
2007-04-18 22:51:00,3.79946,3.79946,3.7905,3.7905,3380000.0
2007-04-18 22:52:00,3.79704,3.8013,3.79608,3.79979,4880000.0
2007-04-18 22:53:00,3.79428,3.80238,3.79428,3.79458,10880000.0
2007-04-18 22:54:00,3.79672,3.80039,3.79626,3.79642,4510000.0
2007-04-18 22:55:00,3.79375,3.79866,3.79375,3.79826,5250000.0
2007-04-18 22:56:00,3.79605,3.79966,3.79605,3.79935,7130000.0
2007-04-18 22:57:00,3.79684,3.80064,3.79684,3.80038,4880000.0
2007-04-18 22:58:00,3.79469,3.79889,3.79032,3.79716,4880000.0
2007-04-18 22:59:00,3.80045,3.80045,3.7953,3.80026,4140000.0
2007-04-18 23:00:00,3.79656,3.80029,3.79656,3.79902,5260000.0
2007-04-18 23:01:00,3.79642,3.79985,3.79465,3.79628,5260000.0
2007-04-18 23:02:00,3.79982,3.79982,3.79727,3.79916,7130000.0
2007-04-18 23:03:00,3.79865,3.79937,3.79453,3.79936,6750000.0
2007-04-18 23:04:00,3.80001,3.8007,3.79444,3.79916,4510000.0
2007-04-18 23:05:00,3.79877,3.79885,3.79217,3.79885,7510000.0
2007-04-18 23:06:00,3.79944,3.80022,3.7944,3.79934,4880000.0
2007-04-18 23:07:00,3.79924,3.79924,3.79445,3.79445,4500000.0
2007-04-18 23:08:00,3.79395,3.79856,3.79349,3.79404,9770000.0
2007-04-18 23:09:00,3.80018,3.80018,3.79473,3.79473,1500000.0
2007-04-18 23:10:00,3.80057,3.80134,3.79693,3.80051,7880000.0
2007-04-18 23:11:00,3.80016,3.80129,3.79679,3.80049,6000000.0
2007-04-18 23:12:00,3.79544,3.7999,3.79457,3.796,6380000.0
2007-04-18 23:13:00,3.7948,3.80022,3.79042,3.79861,5630000.0
2007-04-18 23:14:00,3.79569,3.79984,3.79555,3.79932,3750000.0
2007-04-18 23:15:00,3.79976,3.80001,3.79442,3.79617,5640000.0
2007-04-18 23:17:00,3.7963,3.79993,3.79471,3.79993,5260000.0
2007-04-18 23:18:00,3.79922,3.80201,3.79573,3.79573,6010000.0
2007-04-18 23:19:00,3.79789,3.79789,3.78693,3.79386,4880000.0
2007-04-18 23:20:00,3.80059,3.80144,3.79601,3.80006,4510000.0
2007-04-18 23:21:00,3.79784,3.79784,3.7891,3.7891,2640000.0
2007-04-18 23:22:00,3.80011,3.80011,3.79606,3.79606,2250000.0
2007-04-18 23:23:00,3.79487,3.80111,3.79487,3.79912,7500000.0
2007-04-18 23:24:00,3.79519,3.79576,3.79428,3.79505,3750000.0
2007-04-18 23:25:00,3.79468,3.80183,3.79369,3.79623,7130000.0
2007-04-18 23:26:00,3.79428,3.79967,3.78853,3.79967,11270000.0
2007-04-18 23:27:00,3.79848,3.79919,3.79302,3.79919,1880000.0
2007-04-18 23:30:00,3.79999,3.79999,3.79724,3.79931,4130000.0
2007-04-18 23:31:00,3.79961,3.80049,3.79057,3.79931,9380000.0
2007-04-18 23:32:00,3.79561,3.80007,3.79561,3.80007,1130000.0
2007-04-18 23:33:00,3.79101,3.80035,3.79101,3.79822,8640000.0
2007-04-18 23:34:00,3.79614,3.80179,3.79185,3.79412,8660000.0
2007-04-18 23:35:00,3.80013,3.80013,3.79059,3.79916,8630000.0
2007-04-18 23:36:00,3.79911,3.79976,3.79031,3.79456,4510000.0
2007-04-18 23:37:00,3.79979,3.79979,3.7916,3.79582,3380000.0
2007-04-18 23:42:00,3.79861,3.7994,3.79361,3.79575,6760000.0
2007-04-18 23:44:00,3.79563,3.8016,3.79563,3.80091,6000000.0
2007-04-18 23:46:00,3.79375,3.79817,3.7922,3.79422,5260000.0
2007-04-18 23:47:00,3.80012,3.80102,3.79498,3.80063,3770000.0
2007-04-18 23:48:00,3.79142,3.80344,3.79142,3.80099,4510000.0
2007-04-18 23:49:00,3.79462,3.80044,3.78949,3.79332,7140000.0
2007-04-18 23:50:00,3.7943,3.80033,3.78881,3.80033,13900000.0
2007-04-18 23:51:00,3.79858,3.79858,3.78783,3.79815,3760000.0
2007-04-18 23:52:00,3.79357,3.80037,3.79199,3.79384,5260000.0
2007-04-18 23:54:00,3.79377,3.79881,3.7877,3.79459,7510000.0
2007-04-18 23:55:00,3.79255,3.79472,3.79,3.79472,3000000.0
2007-04-18 23:56:00,3.80058,3.80272,3.79325,3.79593,5260000.0
2007-04-18 23:57:00,3.79831,3.79875,3.79272,3.79875,5260000.0
2007-04-18 23:58:00,3.802,3.802,3.79347,3.79347,1880000.0
2007-04-19 00:00:00,3.79502,3.80197,3.79003,3.79459,15390000.0
2007-04-19 00:01:00,3.79413,3.79877,3.79313,3.79399,6010000.0
2007-04-19 00:02:00,3.79874,3.80247,3.79185,3.79785,6020000.0
2007-04-19 00:03:00,3.79952,3.80026,3.79614,3.79894,5260000.0
2007-04-19 00:04:00,3.79916,3.80095,3.79535,3.79535,4130000.0
2007-04-19 00:05:00,3.7986,3.80045,3.79068,3.80045,11650000.0
2007-04-19 00:06:00,3.79244,3.79858,3.7893,3.79858,10130000.0
2007-04-19 00:07:00,3.79928,3.79933,3.79393,3.79505,6770000.0
2007-04-19 00:08:00,3.7917,3.80287,3.7917,3.79918,5640000.0
2007-04-19 00:09:00,3.79954,3.80034,3.79495,3.79825,4130000.0
2007-04-19 00:10:00,3.79486,3.80057,3.79026,3.79981,2630000.0
2007-04-19 00:12:00,3.79972,3.79972,3.78893,3.79695,3400000.0
2007-04-19 00:13:00,3.79866,3.79966,3.78785,3.79958,6030000.0
2007-04-19 00:14:00,3.79966,3.79966,3.79115,3.79555,3010000.0
2007-04-19 00:15:00,3.80008,3.80025,3.79371,3.79974,6020000.0
2007-04-19 00:16:00,3.79896,3.79904,3.79401,3.79904,4890000.0
2007-04-19 00:17:00,3.79457,3.79924,3.79396,3.79736,3760000.0
2007-04-19 00:18:00,3.79919,3.79919,3.78874,3.79519,9790000.0
2007-04-19 00:19:00,3.79873,3.79996,3.79044,3.79931,6390000.0
2007-04-19 00:20:00,3.80094,3.80284,3.79262,3.80176,5650000.0
2007-04-19 00:21:00,3.79992,3.80087,3.791,3.7953,5260000.0
2007-04-19 00:22:00,3.80063,3.80063,3.79362,3.79677,6030000.0
2007-04-19 00:23:00,3.7992,3.80099,3.79119,3.79981,9030000.0
2007-04-19 00:24:00,3.79996,3.80049,3.79487,3.79487,5260000.0
2007-04-19 00:25:00,3.80073,3.80073,3.79087,3.80039,4530000.0
2007-04-19 00:26:00,3.79927,3.80104,3.79086,3.79956,10900000.0
2007-04-19 00:27:00,3.80042,3.80074,3.79495,3.79495,3780000.0
2007-04-19 00:28:00,3.79358,3.80175,3.79096,3.79184,8270000.0
2007-04-19 00:30:00,3.79454,3.79919,3.79039,3.79039,3380000.0
2007-04-19 00:31:00,3.79216,3.79902,3.78877,3.79902,3380000.0
2007-04-19 00:32:00,3.79884,3.79884,3.78815,3.79335,4510000.0
2007-04-19 00:33:00,3.7999,3.79992,3.79084,3.79084,4890000.0
2007-04-19 00:34:00,3.79596,3.80042,3.79596,3.80042,1500000.0
2007-04-19 00:35:00,3.79957,3.80022,3.79348,3.79975,4540000.0
2007-04-19 00:36:00,3.79343,3.79966,3.7928,3.79872,4510000.0
2007-04-19 00:37:00,3.79994,3.80135,3.79639,3.8004,3770000.0
2007-04-19 00:38:00,3.79,3.79558,3.78954,3.79454,4150000.0
2007-04-19 00:39:00,3.79489,3.79605,3.79341,3.79564,3760000.0
2007-04-19 00:40:00,3.79959,3.79959,3.79181,3.79499,4520000.0
2007-04-19 00:41:00,3.80122,3.80403,3.79303,3.79761,3770000.0
2007-04-19 00:42:00,3.79392,3.799,3.7925,3.799,4140000.0
2007-04-19 00:43:00,3.79772,3.80003,3.79381,3.80003,6770000.0
2007-04-19 00:44:00,3.79981,3.79981,3.79318,3.79947,4540000.0
2007-04-19 00:46:00,3.80025,3.80077,3.79504,3.80077,3010000.0
2007-04-19 00:47:00,3.80022,3.80022,3.78992,3.79082,2640000.0
2007-04-19 00:48:00,3.79884,3.80044,3.7946,3.80014,6770000.0
2007-04-19 00:49:00,3.7999,3.7999,3.78956,3.79961,3780000.0
2007-04-19 00:50:00,3.79971,3.79983,3.79099,3.79983,3010000.0
2007-04-19 00:51:00,3.79127,3.80313,3.79127,3.79655,6770000.0
2007-04-19 01:00:00,3.79446,3.79796,3.78924,3.79036,9420000.0
2007-04-19 01:01:00,3.79898,3.80051,3.79546,3.79927,6760000.0
2007-04-19 01:04:00,3.7987,3.79962,3.79352,3.7995,4140000.0
2007-04-19 01:05:00,3.79992,3.79993,3.79523,3.79993,4130000.0
2007-04-19 01:06:00,3.79492,3.79984,3.79492,3.79893,4140000.0
2007-04-19 01:09:00,3.7996,3.7996,3.78855,3.7958,2270000.0
2007-04-19 01:10:00,3.7894,3.79963,3.7894,3.79382,5260000.0
2007-04-19 01:11:00,3.79167,3.80339,3.79167,3.79976,6410000.0
2007-04-19 01:12:00,3.79808,3.80046,3.79372,3.79969,3020000.0
2007-04-19 01:13:00,3.79861,3.79948,3.79468,3.79468,4890000.0
2007-04-19 01:14:00,3.79572,3.80245,3.79057,3.79353,9400000.0
2007-04-19 01:15:00,3.80055,3.80128,3.79558,3.79558,4130000.0
2007-04-19 01:16:00,3.79509,3.80168,3.79509,3.79563,4140000.0
2007-04-19 01:17:00,3.79898,3.79973,3.79488,3.79579,4900000.0
2007-04-19 01:18:00,3.79564,3.8022,3.79124,3.79512,10170000.0
2007-04-19 01:19:00,3.7943,3.80077,3.79065,3.79478,6780000.0
2007-04-19 01:21:00,3.79499,3.80154,3.79072,3.80014,7130000.0
2007-04-19 01:22:00,3.7986,3.80003,3.79286,3.80001,4130000.0
2007-04-19 01:23:00,3.79385,3.80096,3.79349,3.79622,6400000.0
2007-04-19 01:24:00,3.79966,3.80053,3.79458,3.7993,5650000.0
2007-04-19 01:25:00,3.79096,3.80037,3.79096,3.79505,3400000.0
2007-04-19 01:26:00,3.80085,3.8009,3.79581,3.79881,5630000.0
2007-04-19 01:27:00,3.80013,3.80013,3.79381,3.7981,5640000.0
2007-04-19 01:28:00,3.79649,3.8007,3.79131,3.79382,7130000.0
2007-04-19 01:29:00,3.79368,3.79915,3.78871,3.79015,8270000.0
2007-04-19 01:30:00,3.79901,3.80453,3.7927,3.80157,8630000.0
2007-04-19 01:31:00,3.79967,3.80316,3.79266,3.7997,12400000.0
2007-04-19 01:33:00,3.79775,3.79775,3.79512,3.79512,1500000.0
2007-04-19 01:34:00,3.79283,3.80121,3.79163,3.79527,5630000.0
2007-04-19 01:36:00,3.7993,3.79992,3.79127,3.79127,6000000.0
2007-04-19 01:37:00,3.79531,3.80053,3.79102,3.79876,6380000.0
2007-04-19 01:38:00,3.79949,3.79998,3.79189,3.79998,4500000.0
2007-04-19 01:39:00,3.79901,3.79901,3.79531,3.79531,2250000.0
2007-04-19 01:41:00,3.79564,3.801,3.79508,3.7974,2640000.0
2007-04-19 01:42:00,3.80048,3.80048,3.7908,3.79508,4520000.0
2007-04-19 01:43:00,3.7972,3.80169,3.79618,3.79849,4910000.0
2007-04-19 01:44:00,3.8009,3.8009,3.79948,3.79959,3380000.0
2007-04-19 01:45:00,3.79446,3.80402,3.79088,3.79088,13530000.0
2007-04-19 01:46:00,3.79979,3.80084,3.7958,3.80084,3760000.0
2007-04-19 01:47:00,3.79981,3.79998,3.79096,3.79625,4150000.0
2007-04-19 01:48:00,3.79743,3.80123,3.79626,3.79999,6010000.0
2007-04-19 01:49:00,3.80114,3.80114,3.79158,3.80001,4890000.0
2007-04-19 01:50:00,3.79324,3.79965,3.79324,3.79965,2640000.0
2007-04-19 01:51:00,3.80149,3.80248,3.79517,3.79876,5260000.0
2007-04-19 01:53:00,3.79638,3.79864,3.7868,3.78873,8250000.0
2007-04-19 01:54:00,3.79634,3.80003,3.79053,3.79612,6390000.0
2007-04-19 01:55:00,3.80028,3.8003,3.79627,3.79738,4140000.0
2007-04-19 01:56:00,3.79427,3.79948,3.79331,3.79465,8660000.0
2007-04-19 01:57:00,3.79005,3.79976,3.79005,3.79921,6770000.0
2007-04-19 01:58:00,3.80078,3.80078,3.7911,3.79538,4890000.0
2007-04-19 02:00:00,3.79875,3.80078,3.79875,3.80078,4130000.0
2007-04-19 02:01:00,3.79945,3.80048,3.79585,3.79729,4880000.0
2007-04-19 02:02:00,3.79688,3.80023,3.79499,3.79499,6000000.0
2007-04-19 02:03:00,3.79441,3.79895,3.79321,3.79831,5630000.0
2007-04-19 02:04:00,3.79908,3.79908,3.79368,3.7943,4880000.0
2007-04-19 02:05:00,3.79869,3.80055,3.79476,3.80018,5260000.0
2007-04-19 02:06:00,3.79513,3.79987,3.79513,3.79644,5260000.0
2007-04-19 02:08:00,3.79621,3.79907,3.79368,3.79555,5260000.0
2007-04-19 02:09:00,3.8001,3.8001,3.7936,3.79929,6760000.0
2007-04-19 02:10:00,3.79537,3.80087,3.79477,3.79962,5260000.0
2007-04-19 02:11:00,3.79471,3.80017,3.79471,3.79911,5630000.0
2007-04-19 02:12:00,3.79918,3.8006,3.79524,3.8006,5260000.0
2007-04-19 02:13:00,3.79434,3.80003,3.79324,3.79324,4140000.0
2007-04-19 02:14:00,3.79985,3.80094,3.79667,3.80081,3380000.0
2007-04-19 02:15:00,3.80067,3.80073,3.78916,3.79781,10510000.0
2007-04-19 02:16:00,3.79499,3.79986,3.79398,3.79715,3760000.0
2007-04-19 02:17:00,3.79903,3.8005,3.78908,3.8005,7880000.0
2007-04-19 02:18:00,3.7923,3.80158,3.79175,3.79557,4880000.0
2007-04-19 02:19:00,3.7947,3.79988,3.79447,3.79625,7140000.0
2007-04-19 02:20:00,3.79628,3.80233,3.79628,3.79995,4130000.0
2007-04-19 02:21:00,3.79978,3.80097,3.79499,3.80045,5630000.0
2007-04-19 02:22:00,3.80037,3.80078,3.79063,3.79398,7510000.0
2007-04-19 02:23:00,3.80075,3.80075,3.79626,3.79672,6010000.0
2007-04-19 02:24:00,3.79508,3.80057,3.79508,3.79522,8660000.0
2007-04-19 02:25:00,3.80029,3.80029,3.79595,3.79653,2630000.0
2007-04-19 02:26:00,3.79735,3.79983,3.79505,3.79983,5260000.0
2007-04-19 02:27:00,3.79485,3.79885,3.79485,3.79885,3380000.0
2007-04-19 02:28:00,3.79909,3.80032,3.7949,3.80032,4880000.0
2007-04-19 02:29:00,3.80018,3.80033,3.7952,3.80033,4520000.0
2007-04-19 02:30:00,3.79453,3.80291,3.79222,3.79968,7890000.0
2007-04-19 02:31:00,3.79591,3.79909,3.79412,3.79883,4510000.0
2007-04-19 02:32:00,3.79428,3.80081,3.79428,3.80081,3380000.0
2007-04-19 02:33:00,3.79458,3.799,3.79294,3.79294,6010000.0
2007-04-19 02:35:00,3.79606,3.80354,3.79606,3.79614,10510000.0
2007-04-19 02:36:00,3.79534,3.79997,3.79442,3.79467,4880000.0
2007-04-19 02:37:00,3.80033,3.80033,3.79088,3.80025,5630000.0
2007-04-19 02:38:00,3.79859,3.80016,3.79474,3.79576,4890000.0
2007-04-19 02:39:00,3.79696,3.80184,3.79696,3.8014,5630000.0
2007-04-19 02:40:00,3.80058,3.80058,3.79496,3.79513,5630000.0
2007-04-19 02:41:00,3.79649,3.8006,3.79625,3.79625,6010000.0
2007-04-19 02:42:00,3.79456,3.79911,3.79321,3.79438,10510000.0
2007-04-19 02:43:00,3.7967,3.79898,3.79359,3.79431,4890000.0
2007-04-19 02:44:00,3.79527,3.80074,3.79511,3.79942,5630000.0
2007-04-19 02:46:00,3.80135,3.80194,3.79203,3.80076,3390000.0
2007-04-19 02:47:00,3.79584,3.80015,3.79496,3.79666,6750000.0
2007-04-19 02:48:00,3.79407,3.79882,3.79311,3.7942,10140000.0
2007-04-19 02:49:00,3.80044,3.80044,3.79072,3.79579,3760000.0
2007-04-19 02:50:00,3.80057,3.80057,3.79108,3.79596,4510000.0
2007-04-19 02:51:00,3.79091,3.80016,3.79091,3.80016,8250000.0
2007-04-19 02:52:00,3.79665,3.80096,3.79612,3.79964,4500000.0
2007-04-19 02:53:00,3.80034,3.80034,3.79005,3.79005,1500000.0
2007-04-19 02:54:00,3.80019,3.80046,3.79603,3.80046,4130000.0
2007-04-19 02:55:00,3.80054,3.80084,3.79151,3.79912,6380000.0
2007-04-19 02:56:00,3.79905,3.80162,3.79157,3.79157,5250000.0
2007-04-19 02:57:00,3.8005,3.8005,3.79515,3.7995,4510000.0
2007-04-19 02:58:00,3.79978,3.80135,3.79062,3.79652,4880000.0
2007-04-19 02:59:00,3.7958,3.80116,3.7925,3.79942,7130000.0
2007-04-19 03:00:00,3.7949,3.80056,3.79429,3.7951,15020000.0
2007-04-19 03:01:00,3.79595,3.80138,3.79018,3.79666,4880000.0
2007-04-19 03:02:00,3.79501,3.79977,3.79325,3.79477,7140000.0
2007-04-19 03:04:00,3.79876,3.79882,3.78556,3.79478,4510000.0
2007-04-19 03:05:00,3.80074,3.80194,3.79697,3.80097,6750000.0
2007-04-19 03:06:00,3.79614,3.80301,3.79235,3.79485,6760000.0
2007-04-19 03:07:00,3.79409,3.79938,3.7922,3.79511,6390000.0
2007-04-19 03:08:00,3.80107,3.80221,3.79456,3.79716,7500000.0
2007-04-19 03:09:00,3.78848,3.80335,3.78848,3.79997,5250000.0
2007-04-19 03:10:00,3.79621,3.79863,3.78893,3.79266,8250000.0
2007-04-19 03:11:00,3.79507,3.80014,3.79286,3.79488,12760000.0
2007-04-19 03:12:00,3.79503,3.80005,3.79493,3.79954,4880000.0
2007-04-19 03:13:00,3.79932,3.79932,3.78916,3.79923,5640000.0
2007-04-19 03:14:00,3.80015,3.80325,3.79284,3.80106,10510000.0
2007-04-19 03:15:00,3.79898,3.80088,3.79095,3.79395,5260000.0
2007-04-19 03:16:00,3.79958,3.79958,3.79339,3.7953,5270000.0
2007-04-19 03:17:00,3.80029,3.80053,3.79117,3.7994,6010000.0
2007-04-19 03:18:00,3.79244,3.79887,3.79244,3.79488,5630000.0
2007-04-19 03:19:00,3.79963,3.79963,3.79355,3.79487,4880000.0
2007-04-19 03:20:00,3.79021,3.79906,3.7871,3.79872,5630000.0
2007-04-19 03:21:00,3.80064,3.80064,3.79126,3.79547,6750000.0
2007-04-19 03:22:00,3.79956,3.8004,3.79491,3.79822,4130000.0
2007-04-19 03:23:00,3.80125,3.80356,3.79588,3.79588,6000000.0
2007-04-19 03:24:00,3.80074,3.80168,3.79428,3.79428,4500000.0
2007-04-19 03:26:00,3.7968,3.80242,3.7954,3.79941,9020000.0
2007-04-19 03:27:00,3.78873,3.79767,3.7862,3.79767,4130000.0
2007-04-19 03:28:00,3.79551,3.79947,3.7945,3.79556,5630000.0
2007-04-19 03:29:00,3.79953,3.80053,3.79106,3.79896,10890000.0
2007-04-19 03:30:00,3.79495,3.80022,3.79495,3.79963,2640000.0
2007-04-19 03:32:00,3.78934,3.79886,3.78674,3.79546,12000000.0
2007-04-19 03:33:00,3.79481,3.79973,3.79457,3.79596,5250000.0
2007-04-19 03:34:00,3.79952,3.80105,3.79615,3.80086,7130000.0
2007-04-19 03:36:00,3.8008,3.80081,3.8008,3.80081,1500000.0
2007-04-19 03:37:00,3.79987,3.80091,3.79516,3.798,12390000.0
2007-04-19 03:38:00,3.79862,3.79935,3.79411,3.79935,4140000.0
2007-04-19 03:39:00,3.79634,3.80219,3.79281,3.80186,6010000.0
2007-04-19 03:40:00,3.80089,3.80094,3.79352,3.80054,6000000.0
2007-04-19 03:42:00,3.79757,3.8014,3.79443,3.79443,6000000.0
2007-04-19 03:43:00,3.79492,3.80039,3.7943,3.80039,10890000.0
2007-04-19 03:44:00,3.80055,3.80061,3.80055,3.80061,1130000.0
2007-04-19 03:45:00,3.79987,3.79987,3.79009,3.79443,6000000.0
2007-04-19 03:46:00,3.80044,3.80044,3.79089,3.79567,4520000.0
2007-04-19 03:47:00,3.80046,3.80065,3.79603,3.79939,4130000.0
2007-04-19 03:48:00,3.79921,3.79957,3.79074,3.79957,4880000.0
2007-04-19 03:49:00,3.79599,3.80347,3.79166,3.79166,12000000.0
2007-04-19 03:50:00,3.79417,3.80106,3.79377,3.79377,4890000.0
2007-04-19 03:51:00,3.79991,3.80066,3.79116,3.79915,6380000.0
2007-04-19 03:52:00,3.80019,3.80055,3.80019,3.80055,1130000.0
2007-04-19 03:54:00,3.79695,3.8002,3.79541,3.8002,4140000.0
2007-04-19 03:55:00,3.79757,3.80119,3.7915,3.79569,3760000.0
2007-04-19 03:56:00,3.79656,3.80334,3.79656,3.80173,5630000.0
2007-04-19 03:57:00,3.79695,3.80191,3.79695,3.80191,2630000.0
2007-04-19 03:58:00,3.79941,3.80157,3.79182,3.79557,6400000.0
2007-04-19 03:59:00,3.79975,3.79993,3.78944,3.79993,11640000.0
2007-04-19 04:00:00,3.79977,3.80052,3.79977,3.80052,1500000.0
2007-04-19 04:01:00,3.79865,3.80069,3.79141,3.80069,4880000.0
2007-04-19 04:02:00,3.79583,3.79976,3.79245,3.79577,4510000.0
2007-04-19 04:03:00,3.79709,3.80264,3.7909,3.7909,3750000.0
2007-04-19 04:05:00,3.79416,3.79946,3.78849,3.79946,6780000.0
2007-04-19 04:06:00,3.79554,3.80038,3.79153,3.79667,6030000.0
2007-04-19 04:07:00,3.80003,3.80119,3.79533,3.79533,10890000.0
2007-04-19 04:08:00,3.79037,3.79862,3.79037,3.79862,3760000.0
2007-04-19 04:09:00,3.79966,3.80039,3.79489,3.7956,7520000.0
2007-04-19 04:11:00,3.79991,3.8007,3.79008,3.8007,4880000.0
2007-04-19 04:12:00,3.79937,3.80095,3.78897,3.80095,6010000.0
2007-04-19 04:13:00,3.79806,3.8,3.79524,3.79925,3010000.0
2007-04-19 04:14:00,3.80042,3.80154,3.79286,3.7979,4520000.0
2007-04-19 04:15:00,3.80028,3.80053,3.79495,3.79683,5260000.0
2007-04-19 04:16:00,3.79511,3.80076,3.79511,3.80076,2270000.0
2007-04-19 04:17:00,3.7956,3.80017,3.79496,3.79496,3010000.0
2007-04-19 04:18:00,3.79996,3.80152,3.79277,3.80152,3760000.0
2007-04-19 04:19:00,3.79645,3.80046,3.79585,3.79902,4130000.0
2007-04-19 04:20:00,3.79901,3.80046,3.79509,3.80044,4890000.0
2007-04-19 04:21:00,3.79615,3.80143,3.79146,3.8005,6770000.0
2007-04-19 04:22:00,3.79598,3.80025,3.79598,3.79968,3390000.0
2007-04-19 04:23:00,3.7959,3.80075,3.7955,3.7955,3760000.0
2007-04-19 04:24:00,3.79583,3.80036,3.79486,3.79492,4140000.0
2007-04-19 04:25:00,3.79541,3.80057,3.7951,3.799,6400000.0
2007-04-19 04:26:00,3.79454,3.79919,3.79454,3.79485,4890000.0
2007-04-19 04:27:00,3.79693,3.80104,3.79431,3.79645,4890000.0
2007-04-19 04:28:00,3.80079,3.80089,3.79178,3.79727,4880000.0
2007-04-19 04:29:00,3.79461,3.80006,3.79428,3.79905,3780000.0
2007-04-19 04:30:00,3.79932,3.80095,3.79072,3.79597,4890000.0
2007-04-19 04:31:00,3.79921,3.79921,3.789,3.79559,5260000.0
2007-04-19 04:32:00,3.8005,3.80091,3.79423,3.79633,2630000.0
2007-04-19 04:33:00,3.79618,3.7994,3.79425,3.79857,4140000.0
2007-04-19 04:34:00,3.80078,3.80078,3.79513,3.7957,7150000.0
2007-04-19 04:35:00,3.79508,3.8006,3.79494,3.7951,6760000.0
2007-04-19 04:36:00,3.79962,3.80042,3.78994,3.79091,3400000.0
2007-04-19 04:37:00,3.79556,3.80053,3.79556,3.79661,5260000.0
2007-04-19 04:38:00,3.80082,3.80085,3.79545,3.79545,6380000.0
2007-04-19 04:39:00,3.80024,3.80057,3.7946,3.79775,4140000.0
2007-04-19 04:40:00,3.79836,3.80064,3.7956,3.79828,4150000.0
2007-04-19 04:41:00,3.79677,3.80071,3.79651,3.79658,3010000.0
2007-04-19 04:42:00,3.79554,3.79999,3.79232,3.7998,5280000.0
2007-04-19 04:43:00,3.79548,3.80231,3.79548,3.80109,3770000.0
2007-04-19 04:44:00,3.79907,3.79907,3.7915,3.79893,9400000.0
2007-04-19 04:45:00,3.79377,3.7998,3.79377,3.79601,4510000.0
2007-04-19 04:46:00,3.79016,3.80107,3.79016,3.79495,7130000.0
2007-04-19 04:47:00,3.79511,3.80021,3.79511,3.80021,4880000.0
2007-04-19 04:48:00,3.79517,3.79888,3.78905,3.79449,15410000.0
2007-04-19 04:49:00,3.79599,3.80031,3.79459,3.79498,4130000.0
2007-04-19 04:50:00,3.79568,3.79985,3.79568,3.79984,4880000.0
2007-04-19 04:51:00,3.79979,3.79982,3.79116,3.79116,4130000.0
2007-04-19 04:53:00,3.79437,3.80324,3.78998,3.79987,11280000.0
2007-04-19 04:54:00,3.79894,3.80056,3.79074,3.79592,11270000.0
2007-04-19 04:55:00,3.8001,3.80287,3.78982,3.79958,11640000.0
2007-04-19 04:56:00,3.79422,3.8037,3.79422,3.79546,9390000.0
2007-04-19 04:57:00,3.79906,3.7998,3.79295,3.79966,8270000.0
2007-04-19 04:58:00,3.78906,3.79882,3.78906,3.79882,7130000.0
2007-04-19 04:59:00,3.79619,3.79949,3.7889,3.79345,7150000.0
2007-04-19 05:00:00,3.80021,3.80121,3.79196,3.79479,8270000.0
2007-04-19 05:01:00,3.80014,3.80094,3.79134,3.79634,14280000.0
2007-04-19 05:02:00,3.7901,3.79946,3.78925,3.79946,11630000.0
2007-04-19 05:03:00,3.79377,3.79988,3.79273,3.79473,13540000.0
2007-04-19 05:04:00,3.79408,3.79972,3.79322,3.79972,6400000.0
2007-04-19 05:05:00,3.79623,3.80234,3.79197,3.79197,9020000.0
2007-04-19 05:06:00,3.79542,3.7996,3.79147,3.79147,3000000.0
2007-04-19 05:07:00,3.79534,3.80041,3.79309,3.7961,4130000.0
2007-04-19 05:08:00,3.79612,3.80204,3.79163,3.80157,12780000.0
2007-04-19 05:09:00,3.79442,3.79988,3.78895,3.79842,6750000.0
2007-04-19 05:10:00,3.79563,3.80288,3.79563,3.80098,3760000.0
2007-04-19 05:11:00,3.8007,3.8007,3.79098,3.80052,12380000.0
2007-04-19 05:12:00,3.79113,3.80017,3.79113,3.79152,4890000.0
2007-04-19 05:13:00,3.80037,3.80037,3.79548,3.79995,6380000.0
2007-04-19 05:14:00,3.80098,3.80151,3.79598,3.7967,5270000.0
2007-04-19 05:15:00,3.79878,3.80058,3.79544,3.79593,3750000.0
2007-04-19 05:16:00,3.79917,3.79958,3.78998,3.79046,8270000.0
2007-04-19 05:17:00,3.79379,3.79891,3.78862,3.79605,11650000.0
2007-04-19 05:18:00,3.7931,3.79868,3.78831,3.79868,8640000.0
2007-04-19 05:19:00,3.79116,3.80075,3.791,3.79114,10910000.0
2007-04-19 05:20:00,3.80209,3.80209,3.7934,3.80121,4890000.0
2007-04-19 05:21:00,3.79869,3.79931,3.78954,3.78954,7500000.0
2007-04-19 05:22:00,3.79528,3.80175,3.79157,3.79618,13560000.0
2007-04-19 05:23:00,3.79461,3.79936,3.79033,3.79936,3380000.0
2007-04-19 05:24:00,3.795,3.80148,3.79321,3.7937,11250000.0
2007-04-19 05:25:00,3.79068,3.79911,3.78916,3.78994,6380000.0
2007-04-19 05:26:00,3.7951,3.80051,3.7951,3.79514,6390000.0
2007-04-19 05:27:00,3.79406,3.79989,3.79285,3.79989,5640000.0
2007-04-19 05:28:00,3.79683,3.80099,3.79075,3.80099,7510000.0
2007-04-19 05:29:00,3.79961,3.79978,3.79497,3.79978,8260000.0
2007-04-19 05:30:00,3.79918,3.79939,3.79357,3.79939,8640000.0
2007-04-19 05:31:00,3.79452,3.8002,3.7895,3.79474,4140000.0
2007-04-19 05:32:00,3.79561,3.80153,3.79092,3.79567,13890000.0
2007-04-19 05:33:00,3.80045,3.80045,3.79031,3.79031,4130000.0
2007-04-19 05:34:00,3.80177,3.80423,3.79301,3.79301,6390000.0
2007-04-19 05:35:00,3.79979,3.79992,3.79069,3.79884,7890000.0
2007-04-19 05:36:00,3.79537,3.79956,3.78909,3.79956,6760000.0
2007-04-19 05:37:00,3.80005,3.80018,3.7948,3.79979,5260000.0
2007-04-19 05:38:00,3.7999,3.80017,3.79376,3.79376,7150000.0
2007-04-19 05:39:00,3.80043,3.80043,3.79301,3.80011,7500000.0
2007-04-19 05:40:00,3.79644,3.80329,3.79293,3.79921,7140000.0
2007-04-19 05:41:00,3.79985,3.79985,3.79565,3.79738,5250000.0
2007-04-19 05:42:00,3.79928,3.79928,3.7894,3.78997,4510000.0
2007-04-19 05:43:00,3.8006,3.8006,3.79012,3.79012,3380000.0
2007-04-19 05:44:00,3.79649,3.80551,3.79188,3.80114,7510000.0
2007-04-19 05:45:00,3.79514,3.8008,3.79455,3.80008,7140000.0
2007-04-19 05:46:00,3.79986,3.80085,3.78996,3.79907,4880000.0
2007-04-19 05:47:00,3.79567,3.80261,3.79474,3.79474,4510000.0
2007-04-19 05:48:00,3.79918,3.80092,3.79105,3.79105,7880000.0
2007-04-19 05:49:00,3.78945,3.79794,3.78945,3.79452,3760000.0
2007-04-19 05:50:00,3.79496,3.79904,3.79074,3.79585,3750000.0
2007-04-19 05:51:00,3.79997,3.80078,3.79519,3.80078,5640000.0
2007-04-19 05:52:00,3.79992,3.79992,3.79374,3.7943,8260000.0
2007-04-19 05:53:00,3.79635,3.8012,3.79635,3.80056,3390000.0
2007-04-19 05:54:00,3.80049,3.80049,3.79901,3.80036,2630000.0
2007-04-19 05:55:00,3.79672,3.80348,3.79273,3.79759,7910000.0
2007-04-19 05:56:00,3.79978,3.80153,3.79131,3.79599,6760000.0
2007-04-19 05:57:00,3.79002,3.80029,3.79002,3.79883,4880000.0
2007-04-19 05:58:00,3.79996,3.80056,3.79251,3.79575,5630000.0
2007-04-19 05:59:00,3.79511,3.79991,3.79417,3.79476,8630000.0
2007-04-19 06:00:00,3.79609,3.80293,3.79321,3.79756,13150000.0
2007-04-19 06:01:00,3.79694,3.80199,3.79215,3.79544,10520000.0
2007-04-19 06:02:00,3.796,3.80235,3.79595,3.79961,6400000.0
2007-04-19 06:03:00,3.79987,3.79991,3.79467,3.79976,4890000.0
2007-04-19 06:04:00,3.79896,3.80006,3.79457,3.79626,5260000.0
2007-04-19 06:05:00,3.79475,3.79922,3.78878,3.79434,13140000.0
2007-04-19 06:06:00,3.79524,3.80141,3.79126,3.79588,6770000.0
2007-04-19 06:07:00,3.79693,3.80099,3.79597,3.79876,7140000.0
2007-04-19 06:08:00,3.80053,3.80208,3.79577,3.80046,6750000.0
2007-04-19 06:09:00,3.79883,3.80062,3.795,3.79992,3010000.0
2007-04-19 06:10:00,3.79771,3.79928,3.78988,3.79537,4140000.0
2007-04-19 06:11:00,3.79942,3.80064,3.79592,3.79916,3010000.0
2007-04-19 06:12:00,3.79905,3.79971,3.79905,3.79971,1500000.0
2007-04-19 06:13:00,3.79467,3.80025,3.79421,3.7998,4880000.0
2007-04-19 06:14:00,3.79998,3.79998,3.78988,3.79874,5640000.0
2007-04-19 06:15:00,3.80175,3.803,3.79322,3.80061,5640000.0
2007-04-19 06:16:00,3.79897,3.80094,3.79118,3.7912,6010000.0
2007-04-19 06:17:00,3.79794,3.80038,3.79376,3.79982,13510000.0
2007-04-19 06:18:00,3.79125,3.80054,3.79066,3.79588,4140000.0
2007-04-19 06:19:00,3.80057,3.80247,3.79179,3.79179,9010000.0
2007-04-19 06:20:00,3.8024,3.80562,3.79351,3.8017,7890000.0
2007-04-19 06:21:00,3.79798,3.80573,3.79082,3.79904,12010000.0
2007-04-19 06:22:00,3.79092,3.8037,3.79092,3.80159,10880000.0
2007-04-19 06:23:00,3.79973,3.79973,3.78774,3.78962,6750000.0
2007-04-19 06:24:00,3.79692,3.80262,3.79616,3.80017,7530000.0
2007-04-19 06:25:00,3.79892,3.80039,3.79892,3.80039,1500000.0
2007-04-19 06:26:00,3.79988,3.80026,3.79454,3.79521,3750000.0
2007-04-19 06:27:00,3.79519,3.80193,3.79519,3.7954,11270000.0
2007-04-19 06:28:00,3.79245,3.80184,3.79173,3.79173,3010000.0
2007-04-19 06:30:00,3.79638,3.80166,3.79599,3.79986,5630000.0
2007-04-19 06:31:00,3.79837,3.8007,3.79348,3.79581,6770000.0
2007-04-19 06:32:00,3.79671,3.79894,3.79256,3.79436,9760000.0
2007-04-19 06:34:00,3.8005,3.80073,3.79197,3.80073,4510000.0
2007-04-19 06:35:00,3.79468,3.79797,3.78944,3.79654,6760000.0
2007-04-19 06:36:00,3.79843,3.79975,3.79843,3.79882,3010000.0
2007-04-19 06:37:00,3.79958,3.8008,3.79121,3.79891,7880000.0
2007-04-19 06:38:00,3.79464,3.79985,3.79036,3.79985,6390000.0
2007-04-19 06:39:00,3.795,3.80039,3.79067,3.79538,7140000.0
2007-04-19 06:40:00,3.80201,3.80579,3.79216,3.79832,6400000.0
2007-04-19 06:41:00,3.79859,3.80011,3.79537,3.80011,4140000.0
2007-04-19 06:42:00,3.79901,3.80176,3.79045,3.79462,10140000.0
2007-04-19 06:43:00,3.80022,3.80023,3.79072,3.80023,3390000.0
2007-04-19 06:44:00,3.79409,3.79914,3.78924,3.79826,8280000.0
2007-04-19 06:45:00,3.79981,3.79981,3.7884,3.79855,4140000.0
2007-04-19 06:46:00,3.79853,3.79978,3.79522,3.79648,3390000.0
2007-04-19 06:47:00,3.79944,3.80271,3.79601,3.80127,7510000.0
2007-04-19 06:48:00,3.80037,3.80174,3.79644,3.80087,4150000.0
2007-04-19 06:49:00,3.7911,3.80033,3.78965,3.80033,8660000.0
2007-04-19 06:50:00,3.80071,3.80154,3.79214,3.80138,8280000.0
2007-04-19 06:51:00,3.80131,3.80324,3.79716,3.79716,4130000.0
2007-04-19 06:52:00,3.79129,3.80059,3.79129,3.79638,5280000.0
2007-04-19 06:53:00,3.79047,3.7996,3.79047,3.79673,4890000.0
2007-04-19 06:54:00,3.80108,3.80142,3.79443,3.80128,11660000.0
2007-04-19 06:55:00,3.7964,3.80185,3.79621,3.80083,10150000.0
2007-04-19 06:56:00,3.80136,3.80152,3.79178,3.79189,12030000.0
2007-04-19 06:57:00,3.79525,3.80228,3.79264,3.79656,9030000.0
2007-04-19 06:59:00,3.79946,3.80114,3.78987,3.79677,7130000.0
2007-04-19 07:00:00,3.80069,3.80157,3.79596,3.80157,7510000.0
2007-04-19 07:01:00,3.80041,3.80302,3.79318,3.80126,13900000.0
2007-04-19 07:02:00,3.78884,3.80068,3.78884,3.79888,5260000.0
2007-04-19 07:03:00,3.79745,3.80345,3.79354,3.79754,4510000.0
2007-04-19 07:04:00,3.79955,3.80217,3.79145,3.79167,9400000.0
2007-04-19 07:05:00,3.79654,3.8014,3.79443,3.79687,10510000.0
2007-04-19 07:06:00,3.80137,3.80162,3.79447,3.79732,6760000.0
2007-04-19 07:07:00,3.79212,3.80283,3.79212,3.80023,4890000.0
2007-04-19 07:09:00,3.79009,3.8003,3.78855,3.8003,13900000.0
2007-04-19 07:10:00,3.79198,3.79966,3.7918,3.79966,5630000.0
2007-04-19 07:11:00,3.80141,3.80141,3.79688,3.80117,4880000.0
2007-04-19 07:12:00,3.79866,3.80201,3.79538,3.79538,6010000.0
2007-04-19 07:13:00,3.79279,3.80243,3.79279,3.80242,4140000.0
2007-04-19 07:14:00,3.79704,3.80216,3.79611,3.80216,3000000.0
2007-04-19 07:15:00,3.79624,3.80237,3.79243,3.79648,13130000.0
2007-04-19 07:17:00,3.80136,3.80571,3.79578,3.79578,4130000.0
2007-04-19 07:18:00,3.80448,3.80486,3.79575,3.80002,5630000.0
2007-04-19 07:19:00,3.79915,3.80692,3.79915,3.80015,9030000.0
2007-04-19 07:20:00,3.80572,3.80644,3.80145,3.80586,6010000.0
2007-04-19 07:21:00,3.79953,3.80604,3.79953,3.80521,6020000.0
2007-04-19 07:22:00,3.80499,3.80546,3.79482,3.80075,7140000.0
2007-04-19 07:23:00,3.8005,3.80451,3.79488,3.80114,5260000.0
2007-04-19 07:24:00,3.79913,3.80515,3.79913,3.80515,3000000.0
2007-04-19 07:25:00,3.80371,3.80916,3.79888,3.80708,5260000.0
2007-04-19 07:26:00,3.79983,3.80676,3.79953,3.80001,9400000.0
2007-04-19 07:27:00,3.80468,3.80766,3.80088,3.80592,6020000.0
2007-04-19 07:28:00,3.8043,3.80601,3.80108,3.80108,4130000.0
2007-04-19 07:29:00,3.79615,3.80696,3.79569,3.80147,7900000.0
2007-04-19 07:30:00,3.80508,3.80566,3.80084,3.80504,3750000.0
2007-04-19 07:31:00,3.80119,3.80575,3.79815,3.79815,6000000.0
2007-04-19 07:32:00,3.80579,3.80579,3.79592,3.80551,2630000.0
2007-04-19 07:33:00,3.80543,3.80547,3.79603,3.80547,6000000.0
2007-04-19 07:34:00,3.79456,3.80277,3.79456,3.80251,4890000.0
2007-04-19 07:35:00,3.80614,3.80755,3.80094,3.80094,6380000.0
2007-04-19 07:36:00,3.8056,3.80789,3.80163,3.80163,4880000.0
2007-04-19 07:37:00,3.80416,3.8083,3.79718,3.8026,6020000.0
2007-04-19 07:38:00,3.80155,3.80522,3.79538,3.80522,6380000.0
2007-04-19 07:39:00,3.80512,3.80512,3.79825,3.80348,8250000.0
2007-04-19 07:40:00,3.80198,3.80796,3.80137,3.80703,4520000.0
2007-04-19 07:41:00,3.80237,3.80661,3.79934,3.80172,6010000.0
2007-04-19 07:42:00,3.80093,3.80514,3.8006,3.8006,5630000.0
2007-04-19 07:43:00,3.80515,3.80515,3.7937,3.7995,6010000.0
2007-04-19 07:44:00,3.80413,3.80548,3.79608,3.80065,4140000.0
2007-04-19 07:45:00,3.80085,3.80905,3.80085,3.80798,7140000.0
2007-04-19 07:46:00,3.80642,3.80642,3.80123,3.80244,3390000.0
2007-04-19 07:47:00,3.806,3.806,3.7955,3.80353,6380000.0
2007-04-19 07:48:00,3.80811,3.80905,3.80265,3.80567,6000000.0
2007-04-19 07:50:00,3.80103,3.8061,3.80033,3.80136,4900000.0
2007-04-19 07:52:00,3.79839,3.80798,3.79839,3.80197,3380000.0
2007-04-19 07:53:00,3.79994,3.80664,3.79994,3.802,7890000.0
2007-04-19 07:54:00,3.80755,3.80884,3.79873,3.80796,7140000.0
2007-04-19 07:55:00,3.80618,3.80833,3.79844,3.80672,6010000.0
2007-04-19 07:56:00,3.79732,3.80577,3.79651,3.80558,4140000.0
2007-04-19 07:57:00,3.80681,3.80841,3.80417,3.80417,3390000.0
2007-04-19 07:58:00,3.81035,3.81035,3.79692,3.80689,5250000.0
2007-04-19 07:59:00,3.8057,3.80899,3.79813,3.79813,6380000.0
2007-04-19 08:00:00,3.8024,3.80792,3.8001,3.80559,4520000.0
2007-04-19 08:01:00,3.80081,3.80573,3.79641,3.80133,3010000.0
2007-04-19 08:02:00,3.80671,3.80775,3.79646,3.80238,6390000.0
2007-04-19 08:03:00,3.8056,3.80851,3.79901,3.80139,6020000.0
2007-04-19 08:04:00,3.80453,3.80803,3.80393,3.80685,7500000.0
2007-04-19 08:05:00,3.80546,3.81023,3.80341,3.805,7520000.0
2007-04-19 08:06:00,3.80699,3.80761,3.80018,3.80124,6770000.0
2007-04-19 08:07:00,3.79975,3.80912,3.7966,3.80912,9770000.0
2007-04-19 08:08:00,3.80588,3.80588,3.79672,3.80197,6760000.0
2007-04-19 08:09:00,3.79681,3.8072,3.79681,3.80323,4130000.0
2007-04-19 08:10:00,3.80439,3.8085,3.80379,3.80379,4510000.0
2007-04-19 08:11:00,3.80074,3.80956,3.7986,3.80226,6010000.0
2007-04-19 08:12:00,3.80264,3.8082,3.79958,3.8082,3380000.0
2007-04-19 08:13:00,3.8069,3.80961,3.80242,3.80896,5650000.0
2007-04-19 08:14:00,3.80667,3.80886,3.79725,3.80084,14300000.0
2007-04-19 08:15:00,3.8083,3.8083,3.80102,3.80413,6020000.0
2007-04-19 08:16:00,3.80551,3.80981,3.80352,3.80561,6380000.0
2007-04-19 08:17:00,3.81009,3.81062,3.80046,3.80046,5640000.0
2007-04-19 08:18:00,3.80392,3.81225,3.80315,3.80887,4510000.0
2007-04-19 08:19:00,3.8093,3.81159,3.7991,3.80907,6760000.0
2007-04-19 08:20:00,3.80759,3.81172,3.80623,3.80996,7510000.0
2007-04-19 08:21:00,3.8081,3.81246,3.80389,3.80432,6400000.0
2007-04-19 08:22:00,3.8013,3.81341,3.8013,3.8109,5630000.0
2007-04-19 08:23:00,3.80651,3.81318,3.80651,3.80746,4510000.0
2007-04-19 08:24:00,3.80194,3.80761,3.80194,3.80521,4880000.0
2007-04-19 08:25:00,3.80517,3.81202,3.80118,3.81154,4510000.0
2007-04-19 08:26:00,3.80989,3.81237,3.8057,3.80993,4890000.0
2007-04-19 08:27:00,3.8108,3.81379,3.80246,3.80246,4140000.0
2007-04-19 08:28:00,3.80753,3.81417,3.80613,3.81141,4140000.0
2007-04-19 08:29:00,3.80297,3.81074,3.80101,3.80808,6760000.0
2007-04-19 08:30:00,3.81224,3.81522,3.80387,3.81053,6390000.0
2007-04-19 08:31:00,3.80388,3.81182,3.80388,3.81045,4140000.0
2007-04-19 08:32:00,3.80622,3.81275,3.80148,3.81069,6010000.0
2007-04-19 08:33:00,3.80804,3.81283,3.80538,3.80849,5260000.0
2007-04-19 08:34:00,3.81204,3.81369,3.8018,3.81344,4890000.0
2007-04-19 08:35:00,3.81434,3.81434,3.80619,3.81214,4890000.0
2007-04-19 08:36:00,3.81293,3.81456,3.80931,3.80957,6770000.0
2007-04-19 08:37:00,3.81265,3.81466,3.80964,3.81111,7510000.0
2007-04-19 08:38:00,3.80893,3.81457,3.80604,3.81457,4510000.0
2007-04-19 08:39:00,3.81139,3.81779,3.80527,3.81587,7880000.0
2007-04-19 08:40:00,3.81094,3.81702,3.81094,3.81584,5260000.0
2007-04-19 08:41:00,3.81576,3.81576,3.80677,3.81052,7510000.0
2007-04-19 08:42:00,3.81709,3.81751,3.80787,3.80787,6020000.0
2007-04-19 08:43:00,3.81126,3.81643,3.80616,3.81496,5630000.0
2007-04-19 08:44:00,3.81011,3.8152,3.8057,3.81507,6010000.0
2007-04-19 08:45:00,3.81143,3.81389,3.80792,3.80821,6010000.0
2007-04-19 08:46:00,3.8075,3.81413,3.80743,3.80743,5260000.0
2007-04-19 08:47:00,3.80967,3.8146,3.80936,3.81404,4140000.0
2007-04-19 08:48:00,3.81202,3.81807,3.80992,3.80992,5650000.0
2007-04-19 08:49:00,3.81319,3.81712,3.80778,3.81323,5270000.0
2007-04-19 08:50:00,3.81393,3.81452,3.80969,3.81372,5280000.0
2007-04-19 08:51:00,3.81025,3.81583,3.80645,3.81519,4890000.0
2007-04-19 08:52:00,3.81529,3.81593,3.8055,3.81161,4140000.0
2007-04-19 08:53:00,3.8126,3.81797,3.80522,3.80522,5640000.0
2007-04-19 08:54:00,3.81017,3.8132,3.80733,3.8132,4880000.0
2007-04-19 08:55:00,3.80932,3.8118,3.80576,3.81147,7140000.0
2007-04-19 08:56:00,3.81263,3.81505,3.80335,3.80432,4880000.0
2007-04-19 08:57:00,3.81078,3.81203,3.80635,3.81142,4140000.0
2007-04-19 08:58:00,3.80723,3.81109,3.80259,3.80718,6770000.0
2007-04-19 08:59:00,3.80543,3.81105,3.80068,3.81105,8660000.0
2007-04-19 09:00:00,3.80749,3.81229,3.80482,3.80646,6390000.0
2007-04-19 09:01:00,3.80985,3.81199,3.80155,3.81001,6770000.0
2007-04-19 09:02:00,3.80688,3.81232,3.80327,3.81232,5250000.0
2007-04-19 09:03:00,3.81076,3.81489,3.80685,3.81268,6770000.0
2007-04-19 09:04:00,3.80681,3.81286,3.80681,3.81286,5630000.0
2007-04-19 09:05:00,3.80868,3.81188,3.80471,3.8111,9390000.0
2007-04-19 09:06:00,3.80352,3.81327,3.80352,3.81131,9380000.0
2007-04-19 09:07:00,3.81281,3.81281,3.80221,3.80618,7510000.0
2007-04-19 09:08:00,3.8028,3.81187,3.8028,3.80579,4880000.0
2007-04-19 09:09:00,3.81031,3.81163,3.80439,3.81127,4900000.0
2007-04-19 09:10:00,3.81111,3.81227,3.8081,3.81227,4890000.0
2007-04-19 09:11:00,3.80745,3.81193,3.80665,3.81131,4890000.0
2007-04-19 09:12:00,3.80622,3.81244,3.80622,3.81092,5260000.0
2007-04-19 09:13:00,3.81244,3.81376,3.80358,3.80921,6770000.0
2007-04-19 09:14:00,3.81217,3.81338,3.80357,3.81204,4520000.0
2007-04-19 09:15:00,3.81291,3.81291,3.80531,3.81176,5280000.0
2007-04-19 09:16:00,3.80268,3.81338,3.80268,3.81312,3780000.0
2007-04-19 09:17:00,3.81008,3.81191,3.80244,3.81051,7140000.0
2007-04-19 09:18:00,3.81244,3.81277,3.8033,3.81203,4140000.0
2007-04-19 09:19:00,3.80308,3.81207,3.80189,3.80189,4880000.0
2007-04-19 09:20:00,3.8113,3.8113,3.80385,3.81029,6020000.0
2007-04-19 09:21:00,3.81096,3.81119,3.80538,3.80538,5630000.0
2007-04-19 09:22:00,3.80547,3.81185,3.80268,3.8045,11270000.0
2007-04-19 09:23:00,3.80528,3.81114,3.80381,3.80949,4530000.0
2007-04-19 09:24:00,3.80929,3.81186,3.80523,3.80556,4140000.0
2007-04-19 09:25:00,3.8046,3.81103,3.8014,3.80547,6390000.0
2007-04-19 09:26:00,3.80981,3.81316,3.80616,3.80616,4170000.0
2007-04-19 09:27:00,3.80564,3.80957,3.80302,3.80886,4520000.0
2007-04-19 09:28:00,3.8097,3.81008,3.80324,3.80795,4510000.0
2007-04-19 09:29:00,3.81156,3.81216,3.80508,3.81049,6390000.0
2007-04-19 09:30:00,3.80986,3.81184,3.80242,3.8114,7510000.0
2007-04-19 09:31:00,3.81141,3.81141,3.80132,3.80132,4890000.0
2007-04-19 09:32:00,3.80772,3.81058,3.8033,3.8033,4510000.0
2007-04-19 09:33:00,3.80525,3.81136,3.8013,3.80936,9030000.0
2007-04-19 09:34:00,3.81124,3.81202,3.80703,3.81186,4900000.0
2007-04-19 09:35:00,3.81145,3.81145,3.80095,3.80199,4890000.0
2007-04-19 09:36:00,3.81019,3.81313,3.8025,3.80692,6760000.0
2007-04-19 09:37:00,3.81082,3.81254,3.80424,3.81176,6390000.0
2007-04-19 09:38:00,3.80773,3.81145,3.80178,3.80178,6020000.0
2007-04-19 09:39:00,3.80475,3.81045,3.80475,3.80622,4140000.0
2007-04-19 09:40:00,3.80521,3.80954,3.80033,3.80639,6020000.0
2007-04-19 09:41:00,3.80949,3.812,3.80308,3.81038,5630000.0
2007-04-19 09:42:00,3.8114,3.8114,3.80453,3.81054,4880000.0
2007-04-19 09:43:00,3.80891,3.81151,3.80384,3.80593,4510000.0
2007-04-19 09:44:00,3.80397,3.81455,3.80328,3.80328,6020000.0
2007-04-19 09:45:00,3.81026,3.81224,3.80191,3.80975,11260000.0
2007-04-19 09:46:00,3.80743,3.81272,3.80686,3.81263,4880000.0
2007-04-19 09:47:00,3.80871,3.81312,3.80309,3.81312,10150000.0
2007-04-19 09:48:00,3.80754,3.81249,3.80638,3.81249,4880000.0
2007-04-19 09:49:00,3.81104,3.81203,3.80256,3.81203,4520000.0
2007-04-19 09:50:00,3.81186,3.81203,3.80739,3.81046,5250000.0
2007-04-19 09:51:00,3.8131,3.81336,3.80143,3.80597,7140000.0
2007-04-19 09:52:00,3.80527,3.81318,3.80527,3.8083,5260000.0
2007-04-19 09:53:00,3.80976,3.81128,3.80462,3.80876,6400000.0
2007-04-19 09:54:00,3.80513,3.80921,3.80362,3.80441,5250000.0
2007-04-19 09:55:00,3.80604,3.80994,3.79927,3.80926,6020000.0
2007-04-19 09:56:00,3.79995,3.80925,3.79995,3.80919,5260000.0
2007-04-19 09:57:00,3.81018,3.81089,3.80014,3.81018,9410000.0
2007-04-19 09:58:00,3.80376,3.81112,3.80376,3.81088,4880000.0
2007-04-19 09:59:00,3.80586,3.81328,3.80214,3.81069,13530000.0
2007-04-19 10:00:00,3.80961,3.81258,3.80229,3.80947,10160000.0
2007-04-19 10:01:00,3.81049,3.81517,3.80166,3.80166,9390000.0
2007-04-19 10:02:00,3.80724,3.81407,3.80358,3.80675,9760000.0
2007-04-19 10:03:00,3.80602,3.81354,3.80402,3.81005,6020000.0
2007-04-19 10:04:00,3.81214,3.81214,3.80217,3.80769,8270000.0
2007-04-19 10:05:00,3.81191,3.81346,3.80436,3.80993,5270000.0
2007-04-19 10:06:00,3.81255,3.81255,3.80599,3.81158,6380000.0
2007-04-19 10:07:00,3.80992,3.81307,3.80543,3.81144,6760000.0
2007-04-19 10:08:00,3.81089,3.81089,3.79962,3.80523,6770000.0
2007-04-19 10:09:00,3.8068,3.81062,3.80088,3.80125,6400000.0
2007-04-19 10:10:00,3.80978,3.81166,3.80605,3.81006,4510000.0
2007-04-19 10:11:00,3.80662,3.81234,3.80662,3.81134,4510000.0
2007-04-19 10:12:00,3.81096,3.81328,3.80548,3.81214,4510000.0
2007-04-19 10:13:00,3.81279,3.8142,3.80748,3.80891,4520000.0
2007-04-19 10:14:00,3.81288,3.81288,3.80291,3.80758,9380000.0
2007-04-19 10:15:00,3.80791,3.81354,3.80647,3.80647,4140000.0
2007-04-19 10:16:00,3.8099,3.81553,3.8054,3.80835,13160000.0
2007-04-19 10:17:00,3.80871,3.81359,3.80407,3.80431,10540000.0
2007-04-19 10:18:00,3.80979,3.81618,3.80577,3.81365,5270000.0
2007-04-19 10:19:00,3.80162,3.81417,3.80162,3.80828,9410000.0
2007-04-19 10:20:00,3.81192,3.81344,3.80744,3.80947,4900000.0
2007-04-19 10:21:00,3.8146,3.81654,3.8042,3.80879,13540000.0
2007-04-19 10:22:00,3.80612,3.81286,3.80441,3.80811,6020000.0
2007-04-19 10:23:00,3.80755,3.81566,3.80494,3.80976,4510000.0
2007-04-19 10:24:00,3.8134,3.8134,3.80269,3.81129,10130000.0
2007-04-19 10:25:00,3.808,3.81207,3.80358,3.80358,4140000.0
2007-04-19 10:26:00,3.81088,3.81179,3.80118,3.80996,11650000.0
2007-04-19 10:27:00,3.81251,3.81425,3.80891,3.80891,6770000.0
2007-04-19 10:28:00,3.80551,3.81607,3.80551,3.81352,7510000.0
2007-04-19 10:29:00,3.80333,3.8125,3.80333,3.81179,5640000.0
2007-04-19 10:30:00,3.81297,3.81371,3.80288,3.81119,7140000.0
2007-04-19 10:31:00,3.80937,3.81287,3.80166,3.81029,7510000.0
2007-04-19 10:32:00,3.81292,3.81292,3.80354,3.80354,4510000.0
2007-04-19 10:33:00,3.81309,3.81397,3.8079,3.81352,6010000.0
2007-04-19 10:34:00,3.80415,3.81436,3.80415,3.80827,7140000.0
2007-04-19 10:35:00,3.81291,3.81568,3.8078,3.80927,10520000.0
2007-04-19 10:36:00,3.81315,3.81315,3.80535,3.81232,5260000.0
2007-04-19 10:37:00,3.81259,3.81259,3.80135,3.80709,11280000.0
2007-04-19 10:38:00,3.80808,3.81169,3.80149,3.81097,6760000.0
2007-04-19 10:39:00,3.81236,3.81298,3.80372,3.81224,4510000.0
2007-04-19 10:40:00,3.81264,3.81347,3.80422,3.80422,5630000.0
2007-04-19 10:41:00,3.80322,3.81255,3.80175,3.81073,4140000.0
2007-04-19 10:42:00,3.8071,3.81342,3.8071,3.81282,6010000.0
2007-04-19 10:43:00,3.81292,3.8152,3.80748,3.81377,4890000.0
2007-04-19 10:44:00,3.81011,3.81362,3.80571,3.81362,11640000.0
2007-04-19 10:45:00,3.81271,3.81662,3.80845,3.81093,10910000.0
2007-04-19 10:46:00,3.81159,3.81344,3.80707,3.81174,6000000.0
2007-04-19 10:47:00,3.81009,3.81305,3.80689,3.81286,5640000.0
2007-04-19 10:48:00,3.80759,3.8119,3.80107,3.80651,6020000.0
2007-04-19 10:49:00,3.81262,3.81281,3.80364,3.81202,5630000.0
2007-04-19 10:50:00,3.80239,3.81252,3.80125,3.81202,6770000.0
2007-04-19 10:51:00,3.81195,3.8139,3.80089,3.80614,6010000.0
2007-04-19 10:52:00,3.81264,3.81334,3.80239,3.81296,7140000.0
2007-04-19 10:53:00,3.81093,3.81249,3.80333,3.8121,7510000.0
2007-04-19 10:54:00,3.80667,3.81145,3.80543,3.80552,4520000.0
2007-04-19 10:55:00,3.80686,3.81468,3.80288,3.80895,6750000.0
2007-04-19 10:56:00,3.80744,3.81198,3.80306,3.80766,4880000.0
2007-04-19 10:57:00,3.80598,3.81135,3.80513,3.80513,3790000.0
2007-04-19 10:58:00,3.80995,3.81085,3.8029,3.80778,6380000.0
2007-04-19 10:59:00,3.80278,3.81329,3.80278,3.81173,7150000.0
2007-04-19 11:00:00,3.81167,3.81249,3.80342,3.81131,10510000.0
2007-04-19 11:01:00,3.81,3.81189,3.80564,3.80564,6760000.0
2007-04-19 11:02:00,3.80142,3.81234,3.80142,3.8079,5250000.0
2007-04-19 11:03:00,3.80256,3.81085,3.80256,3.80611,5640000.0
2007-04-19 11:04:00,3.80401,3.80979,3.80401,3.80979,4890000.0
2007-04-19 11:05:00,3.80613,3.8109,3.80505,3.8109,6770000.0
2007-04-19 11:06:00,3.8044,3.81054,3.8044,3.80965,5630000.0
2007-04-19 11:07:00,3.80989,3.81146,3.80111,3.80111,7880000.0
2007-04-19 11:08:00,3.80968,3.81157,3.80096,3.81032,6390000.0
2007-04-19 11:09:00,3.81002,3.81159,3.80592,3.81159,4140000.0
2007-04-19 11:10:00,3.80893,3.81083,3.8003,3.80849,7520000.0
2007-04-19 11:11:00,3.80881,3.81185,3.80124,3.80124,5250000.0
2007-04-19 11:12:00,3.80562,3.81102,3.80546,3.80716,6760000.0
2007-04-19 11:13:00,3.80498,3.80993,3.79976,3.80552,7510000.0
2007-04-19 11:14:00,3.80821,3.81189,3.80296,3.80944,6390000.0
2007-04-19 11:15:00,3.81069,3.81069,3.80245,3.80628,6020000.0
2007-04-19 11:16:00,3.81113,3.81202,3.80549,3.80646,5250000.0
2007-04-19 11:17:00,3.81262,3.81262,3.80361,3.80898,4520000.0
2007-04-19 11:18:00,3.81167,3.81231,3.80372,3.80759,5280000.0
2007-04-19 11:19:00,3.81299,3.81299,3.80375,3.81287,4890000.0
2007-04-19 11:20:00,3.81205,3.81205,3.80448,3.80708,6760000.0
2007-04-19 11:21:00,3.8121,3.8121,3.80205,3.80686,10890000.0
2007-04-19 11:22:00,3.80691,3.8124,3.80691,3.80829,5640000.0
2007-04-19 11:23:00,3.80358,3.81337,3.80358,3.81289,7510000.0
2007-04-19 11:24:00,3.80463,3.81668,3.80463,3.81172,13140000.0
2007-04-19 11:25:00,3.80712,3.8144,3.80302,3.80302,6770000.0
2007-04-19 11:26:00,3.81234,3.81268,3.80711,3.80711,5250000.0
2007-04-19 11:27:00,3.81261,3.81261,3.80181,3.80181,4510000.0
2007-04-19 11:28:00,3.80755,3.81367,3.80652,3.81104,9050000.0
2007-04-19 11:29:00,3.81201,3.81287,3.80567,3.81171,6390000.0
2007-04-19 11:30:00,3.8083,3.81178,3.80494,3.81178,4890000.0
2007-04-19 11:31:00,3.81075,3.8129,3.80739,3.81141,6770000.0
2007-04-19 11:32:00,3.81264,3.81573,3.80412,3.80787,11280000.0
2007-04-19 11:33:00,3.81195,3.81393,3.80477,3.81236,3780000.0
2007-04-19 11:34:00,3.81295,3.81295,3.807,3.81192,5250000.0
2007-04-19 11:35:00,3.80748,3.81589,3.80457,3.80469,6770000.0
2007-04-19 11:36:00,3.81207,3.81255,3.81001,3.81001,6760000.0
2007-04-19 11:37:00,3.81165,3.81225,3.80216,3.8079,4510000.0
2007-04-19 11:38:00,3.80808,3.81227,3.80634,3.81217,5270000.0
2007-04-19 11:39:00,3.80993,3.81059,3.80381,3.80583,5280000.0
2007-04-19 11:40:00,3.81239,3.81239,3.80897,3.81176,4520000.0
2007-04-19 11:41:00,3.81281,3.813,3.80268,3.80736,8280000.0
2007-04-19 11:42:00,3.81125,3.81229,3.80608,3.80868,4880000.0
2007-04-19 11:43:00,3.80164,3.81115,3.80164,3.81115,4510000.0
2007-04-19 11:44:00,3.80557,3.81192,3.80557,3.81013,4880000.0
2007-04-19 11:45:00,3.81134,3.81424,3.80078,3.81378,4140000.0
2007-04-19 11:46:00,3.8131,3.81452,3.8078,3.81205,6380000.0
2007-04-19 11:47:00,3.81195,3.81346,3.80576,3.80604,7890000.0
2007-04-19 11:48:00,3.81211,3.81313,3.80728,3.80728,6400000.0
2007-04-19 11:49:00,3.80925,3.81316,3.80184,3.81316,11270000.0
2007-04-19 11:50:00,3.8059,3.81167,3.80564,3.80785,7880000.0
2007-04-19 11:51:00,3.81122,3.81225,3.80267,3.80792,6760000.0
2007-04-19 11:52:00,3.81309,3.81309,3.80634,3.81066,3770000.0
2007-04-19 11:53:00,3.81064,3.81064,3.80638,3.80648,1880000.0
2007-04-19 11:54:00,3.81094,3.81094,3.80394,3.80538,6010000.0
2007-04-19 11:55:00,3.81166,3.81193,3.80101,3.80658,5640000.0
2007-04-19 11:56:00,3.81072,3.81072,3.80636,3.80636,4890000.0
2007-04-19 11:57:00,3.81224,3.81224,3.80532,3.80532,4520000.0
2007-04-19 11:58:00,3.80575,3.81151,3.79958,3.80672,10130000.0
2007-04-19 11:59:00,3.81011,3.81281,3.80669,3.81211,4150000.0
2007-04-19 12:00:00,3.8118,3.81206,3.80684,3.8078,10150000.0
2007-04-19 12:01:00,3.81142,3.8119,3.80896,3.80992,6400000.0
2007-04-19 12:02:00,3.81167,3.81605,3.80139,3.81244,6020000.0
2007-04-19 12:03:00,3.81014,3.81096,3.80691,3.81096,4150000.0
2007-04-19 12:04:00,3.81032,3.81122,3.80463,3.81042,4140000.0
2007-04-19 12:05:00,3.80733,3.81196,3.80588,3.80684,5660000.0
2007-04-19 12:06:00,3.80806,3.81214,3.80219,3.80462,6770000.0
2007-04-19 12:07:00,3.81165,3.81209,3.80533,3.80807,4530000.0
2007-04-19 12:08:00,3.80945,3.8135,3.80592,3.80693,7140000.0
2007-04-19 12:09:00,3.81178,3.81178,3.80329,3.81078,4520000.0
2007-04-19 12:10:00,3.80617,3.81176,3.80155,3.80493,4880000.0
2007-04-19 12:11:00,3.81029,3.8125,3.80672,3.80702,6390000.0
2007-04-19 12:12:00,3.80959,3.81092,3.80349,3.81033,4890000.0
2007-04-19 12:13:00,3.80977,3.81102,3.80032,3.80675,5250000.0
2007-04-19 12:14:00,3.80976,3.80976,3.80063,3.80668,4140000.0
2007-04-19 12:15:00,3.81014,3.811,3.8001,3.80697,7140000.0
2007-04-19 12:16:00,3.80862,3.80862,3.7989,3.7989,4510000.0
2007-04-19 12:17:00,3.80433,3.81149,3.80433,3.80503,6000000.0
2007-04-19 12:18:00,3.81117,3.81155,3.79956,3.80704,7900000.0
2007-04-19 12:19:00,3.80964,3.81066,3.80104,3.80946,5280000.0
2007-04-19 12:20:00,3.80969,3.8107,3.80544,3.8107,4890000.0
2007-04-19 12:21:00,3.81,3.81026,3.80074,3.80515,5650000.0
2007-04-19 12:22:00,3.80139,3.81152,3.80139,3.81005,3410000.0
2007-04-19 12:23:00,3.80932,3.81011,3.79956,3.80794,6020000.0
2007-04-19 12:24:00,3.80218,3.80782,3.80188,3.80214,6390000.0
2007-04-19 12:25:00,3.80536,3.8086,3.80287,3.80671,4890000.0
2007-04-19 12:26:00,3.80941,3.81024,3.80198,3.8084,3030000.0
2007-04-19 12:27:00,3.80817,3.80817,3.80043,3.80754,4510000.0
2007-04-19 12:28:00,3.80252,3.80943,3.79968,3.80594,7140000.0
2007-04-19 12:29:00,3.80289,3.80883,3.80172,3.80883,7530000.0
2007-04-19 12:30:00,3.80048,3.81037,3.80048,3.81022,5260000.0
2007-04-19 12:31:00,3.80586,3.80789,3.80334,3.80487,4880000.0
2007-04-19 12:32:00,3.80374,3.80933,3.79743,3.80355,9030000.0
2007-04-19 12:34:00,3.80839,3.81059,3.80195,3.80507,7510000.0
2007-04-19 12:35:00,3.80618,3.80859,3.79719,3.80363,6760000.0
2007-04-19 12:36:00,3.80756,3.80958,3.79981,3.80911,7880000.0
2007-04-19 12:37:00,3.80817,3.80884,3.80389,3.80884,4510000.0
2007-04-19 12:38:00,3.8045,3.80975,3.80049,3.80432,8640000.0
2007-04-19 12:39:00,3.80902,3.80902,3.80383,3.80383,4880000.0
2007-04-19 12:40:00,3.80988,3.81023,3.80128,3.80476,5630000.0
2007-04-19 12:41:00,3.80881,3.81302,3.80179,3.80975,7130000.0
2007-04-19 12:42:00,3.80807,3.80835,3.80455,3.80835,3760000.0
2007-04-19 12:43:00,3.80835,3.80887,3.79912,3.80327,6000000.0
2007-04-19 12:44:00,3.80714,3.80849,3.80262,3.80262,4880000.0
2007-04-19 12:45:00,3.80621,3.80952,3.79946,3.8073,15010000.0
2007-04-19 12:46:00,3.80219,3.80899,3.80041,3.80899,4140000.0
2007-04-19 12:47:00,3.79674,3.8054,3.79674,3.80104,5640000.0
2007-04-19 12:48:00,3.80526,3.80919,3.79879,3.80919,5630000.0
2007-04-19 12:49:00,3.80969,3.81045,3.80016,3.80767,7140000.0
2007-04-19 12:50:00,3.79858,3.8083,3.79858,3.80774,6390000.0
2007-04-19 12:51:00,3.80267,3.8079,3.80267,3.8072,4150000.0
2007-04-19 12:52:00,3.80792,3.80895,3.79953,3.79953,5260000.0
2007-04-19 12:53:00,3.80752,3.80816,3.79885,3.80281,8260000.0
2007-04-19 12:54:00,3.80798,3.80834,3.79857,3.80065,4520000.0
2007-04-19 12:55:00,3.80796,3.81144,3.80032,3.80491,9390000.0
2007-04-19 12:56:00,3.80804,3.80879,3.79712,3.80017,5630000.0
2007-04-19 12:57:00,3.80606,3.80753,3.79665,3.80323,7140000.0
2007-04-19 12:58:00,3.80682,3.80839,3.80004,3.80839,7890000.0
2007-04-19 12:59:00,3.80517,3.80995,3.8025,3.80764,9770000.0
2007-04-19 13:00:00,3.79822,3.8081,3.79704,3.80586,12390000.0
2007-04-19 13:01:00,3.79902,3.81127,3.79902,3.80046,6000000.0
2007-04-19 13:02:00,3.80739,3.81264,3.8015,3.80418,5650000.0
2007-04-19 13:03:00,3.79879,3.80742,3.79832,3.7997,5270000.0
2007-04-19 13:04:00,3.80523,3.80856,3.79851,3.80732,6390000.0
2007-04-19 13:05:00,3.80813,3.81151,3.80264,3.80409,6010000.0
2007-04-19 13:06:00,3.80804,3.80903,3.79928,3.80595,6770000.0
2007-04-19 13:07:00,3.79784,3.80676,3.79684,3.80676,6000000.0
2007-04-19 13:08:00,3.80172,3.8075,3.80148,3.80148,4520000.0
2007-04-19 13:09:00,3.80753,3.80806,3.80111,3.80111,10500000.0
2007-04-19 13:10:00,3.80597,3.80744,3.8016,3.80634,7500000.0
2007-04-19 13:11:00,3.80521,3.80704,3.79903,3.80514,5630000.0
2007-04-19 13:12:00,3.80695,3.80775,3.79833,3.80524,7510000.0
2007-04-19 13:13:00,3.8031,3.80982,3.79986,3.80604,6010000.0
2007-04-19 13:14:00,3.80713,3.80769,3.79531,3.80547,8250000.0
2007-04-19 13:15:00,3.80495,3.80871,3.80019,3.80673,9750000.0
2007-04-19 13:16:00,3.80694,3.80806,3.80143,3.80623,6020000.0
2007-04-19 13:17:00,3.80426,3.80647,3.79862,3.80405,6380000.0
2007-04-19 13:18:00,3.8037,3.80464,3.79595,3.80337,4880000.0
2007-04-19 13:19:00,3.80133,3.80625,3.80133,3.80225,4140000.0
2007-04-19 13:20:00,3.79937,3.80703,3.79937,3.80703,6000000.0
2007-04-19 13:21:00,3.80556,3.80556,3.79959,3.80515,7130000.0
2007-04-19 13:22:00,3.80112,3.8053,3.80112,3.80284,4510000.0
2007-04-19 13:23:00,3.8018,3.806,3.8018,3.80379,4880000.0
2007-04-19 13:24:00,3.80678,3.80765,3.79844,3.80488,5630000.0
2007-04-19 13:25:00,3.80611,3.80611,3.80118,3.80262,4510000.0
2007-04-19 13:26:00,3.80286,3.80878,3.79803,3.80206,8250000.0
2007-04-19 13:27:00,3.79766,3.80789,3.79727,3.7982,8630000.0
2007-04-19 13:28:00,3.80619,3.80722,3.8002,3.80236,6760000.0
2007-04-19 13:29:00,3.80734,3.80796,3.80053,3.80685,7520000.0
2007-04-19 13:30:00,3.80702,3.80702,3.80096,3.80597,4510000.0
2007-04-19 13:31:00,3.80329,3.8089,3.80125,3.80186,7880000.0
2007-04-19 13:32:00,3.80709,3.80805,3.79758,3.80805,6380000.0
2007-04-19 13:33:00,3.80178,3.80674,3.80159,3.80244,5630000.0
2007-04-19 13:34:00,3.80263,3.8059,3.7971,3.8059,6020000.0
2007-04-19 13:35:00,3.8085,3.80861,3.79865,3.79865,4500000.0
2007-04-19 13:36:00,3.80691,3.80691,3.79838,3.79838,6390000.0
2007-04-19 13:37:00,3.79757,3.80691,3.79757,3.80256,7510000.0
2007-04-19 13:38:00,3.80696,3.80884,3.80439,3.80508,5630000.0
2007-04-19 13:39:00,3.80303,3.80927,3.80184,3.80837,7880000.0
2007-04-19 13:41:00,3.80543,3.80746,3.79821,3.80337,4900000.0
2007-04-19 13:42:00,3.80808,3.80907,3.79991,3.80764,6010000.0
2007-04-19 13:43:00,3.808,3.80832,3.79899,3.80819,6390000.0
2007-04-19 13:44:00,3.80525,3.809,3.80291,3.80679,9020000.0
2007-04-19 13:45:00,3.80545,3.80773,3.79731,3.80758,4510000.0
2007-04-19 13:46:00,3.80868,3.8093,3.80061,3.80404,7500000.0
2007-04-19 13:47:00,3.80698,3.80757,3.79773,3.80176,6390000.0
2007-04-19 13:48:00,3.80401,3.80835,3.80123,3.80123,3780000.0
2007-04-19 13:49:00,3.80423,3.81043,3.80204,3.80748,5260000.0
2007-04-19 13:50:00,3.80496,3.81047,3.8035,3.80432,5630000.0
2007-04-19 13:51:00,3.80931,3.80931,3.80624,3.80867,3390000.0
2007-04-19 13:52:00,3.80333,3.80863,3.79836,3.80348,5650000.0
2007-04-19 13:53:00,3.80287,3.80723,3.79882,3.80723,9020000.0
2007-04-19 13:54:00,3.80648,3.80785,3.79793,3.80255,5630000.0
2007-04-19 13:55:00,3.79911,3.80849,3.79851,3.80849,5250000.0
2007-04-19 13:56:00,3.8078,3.81021,3.80008,3.80664,11280000.0
2007-04-19 13:57:00,3.80363,3.80775,3.79915,3.80775,6760000.0
2007-04-19 13:58:00,3.808,3.808,3.79717,3.8016,4510000.0
2007-04-19 13:59:00,3.80862,3.81066,3.8037,3.80526,5250000.0
2007-04-19 14:00:00,3.80529,3.80823,3.80216,3.80576,7510000.0
2007-04-19 14:01:00,3.80767,3.80821,3.80019,3.8009,5630000.0
2007-04-19 14:02:00,3.80433,3.80846,3.80021,3.80473,6010000.0
2007-04-19 14:03:00,3.80914,3.80914,3.80258,3.80799,4510000.0
2007-04-19 14:04:00,3.80237,3.80694,3.80237,3.80689,5280000.0
2007-04-19 14:05:00,3.80063,3.81384,3.80063,3.80956,13900000.0
2007-04-19 14:06:00,3.80073,3.80776,3.79841,3.80415,10140000.0
2007-04-19 14:07:00,3.8013,3.80868,3.80113,3.80113,6760000.0
2007-04-19 14:08:00,3.80329,3.80854,3.80054,3.80854,4880000.0
2007-04-19 14:09:00,3.80755,3.80755,3.79953,3.80694,6770000.0
2007-04-19 14:10:00,3.80588,3.80769,3.80126,3.80126,5630000.0
2007-04-19 14:11:00,3.80853,3.81192,3.79855,3.80209,5640000.0
2007-04-19 14:12:00,3.80319,3.80772,3.80137,3.80608,4890000.0
2007-04-19 14:13:00,3.8058,3.8058,3.79581,3.79931,9770000.0
2007-04-19 14:14:00,3.80759,3.80832,3.8003,3.80235,7510000.0
2007-04-19 14:15:00,3.80209,3.80762,3.79747,3.80717,8650000.0
2007-04-19 14:16:00,3.80676,3.80695,3.79745,3.80063,6010000.0
2007-04-19 14:17:00,3.80679,3.80774,3.79757,3.80455,5640000.0
2007-04-19 14:18:00,3.79517,3.80502,3.79517,3.80502,6010000.0
2007-04-19 14:19:00,3.80679,3.80724,3.79744,3.79744,6760000.0
2007-04-19 14:20:00,3.79791,3.80612,3.79791,3.80612,3770000.0
2007-04-19 14:21:00,3.80095,3.80664,3.7964,3.80185,7510000.0
2007-04-19 14:22:00,3.80807,3.81287,3.80041,3.80931,7130000.0
2007-04-19 14:23:00,3.80766,3.80766,3.79817,3.80237,6020000.0
2007-04-19 14:24:00,3.80389,3.80619,3.79598,3.80486,5630000.0
2007-04-19 14:25:00,3.80724,3.80724,3.80223,3.80232,5630000.0
2007-04-19 14:26:00,3.80719,3.80809,3.79874,3.80397,4140000.0
2007-04-19 14:27:00,3.80661,3.80769,3.80235,3.80769,4890000.0
2007-04-19 14:28:00,3.80661,3.80773,3.80196,3.80773,4140000.0
2007-04-19 14:29:00,3.80575,3.8074,3.80267,3.80267,6770000.0
2007-04-19 14:30:00,3.80783,3.80783,3.8021,3.80481,5250000.0
2007-04-19 14:31:00,3.80655,3.80655,3.79888,3.80276,6770000.0
2007-04-19 14:32:00,3.80358,3.80974,3.8029,3.8081,6380000.0
2007-04-19 14:33:00,3.80478,3.80628,3.80001,3.80628,5630000.0
2007-04-19 14:34:00,3.80733,3.80765,3.79843,3.8063,5640000.0
2007-04-19 14:35:00,3.80768,3.80826,3.80311,3.80823,6760000.0
2007-04-19 14:36:00,3.80506,3.80808,3.80122,3.80757,7500000.0
2007-04-19 14:37:00,3.79763,3.80668,3.79763,3.80372,5250000.0
2007-04-19 14:38:00,3.80695,3.80973,3.79886,3.80753,7140000.0
2007-04-19 14:39:00,3.8017,3.80505,3.79702,3.80241,5630000.0
2007-04-19 14:40:00,3.80727,3.80765,3.79766,3.80127,6010000.0
2007-04-19 14:41:00,3.80658,3.80658,3.79666,3.80429,7510000.0
2007-04-19 14:42:00,3.80371,3.80577,3.79657,3.80006,5630000.0
2007-04-19 14:43:00,3.80292,3.80693,3.79724,3.80281,4520000.0
2007-04-19 14:44:00,3.80059,3.80659,3.79971,3.8006,7510000.0
2007-04-19 14:45:00,3.80517,3.80625,3.79634,3.80128,8650000.0
2007-04-19 14:46:00,3.80469,3.80587,3.79416,3.80353,4910000.0
2007-04-19 14:47:00,3.80357,3.80643,3.79802,3.80614,6770000.0
2007-04-19 14:48:00,3.8068,3.80763,3.79794,3.80682,4510000.0
2007-04-19 14:49:00,3.80564,3.80648,3.80023,3.80062,4140000.0
2007-04-19 14:50:00,3.80077,3.80579,3.79415,3.80085,13520000.0
2007-04-19 14:51:00,3.80533,3.80665,3.8011,3.80518,5630000.0
2007-04-19 14:52:00,3.80026,3.8069,3.80026,3.80519,4140000.0
2007-04-19 14:53:00,3.79866,3.81198,3.79866,3.80551,5630000.0
2007-04-19 14:54:00,3.80555,3.80555,3.79535,3.80045,6010000.0
2007-04-19 14:55:00,3.80401,3.81157,3.79931,3.80654,5260000.0
2007-04-19 14:56:00,3.80859,3.80859,3.79851,3.80412,7150000.0
2007-04-19 14:57:00,3.80651,3.80799,3.79829,3.80231,4520000.0
2007-04-19 14:58:00,3.8074,3.80878,3.79869,3.8042,7890000.0
2007-04-19 14:59:00,3.80605,3.8074,3.80116,3.80664,7890000.0
2007-04-19 15:00:00,3.80662,3.81001,3.80041,3.81001,5640000.0
2007-04-19 15:01:00,3.8063,3.80721,3.79709,3.80694,8250000.0
2007-04-19 15:02:00,3.80713,3.80871,3.79848,3.79848,10140000.0
2007-04-19 15:03:00,3.80379,3.80777,3.80206,3.80324,6390000.0
2007-04-19 15:04:00,3.80687,3.8078,3.80419,3.80472,4880000.0
2007-04-19 15:05:00,3.80803,3.80844,3.79899,3.80687,4890000.0
2007-04-19 15:06:00,3.80807,3.80807,3.79891,3.8078,4900000.0
2007-04-19 15:07:00,3.80811,3.80826,3.80248,3.80804,4890000.0
2007-04-19 15:08:00,3.80789,3.80852,3.80368,3.80368,5260000.0
2007-04-19 15:09:00,3.80558,3.80957,3.79754,3.80703,4880000.0
2007-04-19 15:10:00,3.79993,3.80767,3.79854,3.80151,4510000.0
2007-04-19 15:11:00,3.80752,3.80752,3.798,3.80155,5260000.0
2007-04-19 15:12:00,3.80512,3.80765,3.80259,3.80307,4880000.0
2007-04-19 15:13:00,3.80464,3.80724,3.79584,3.80679,4890000.0
2007-04-19 15:14:00,3.80211,3.80776,3.79625,3.80537,5260000.0
2007-04-19 15:15:00,3.80446,3.80669,3.79902,3.80578,5280000.0
2007-04-19 15:16:00,3.80136,3.80616,3.80136,3.80459,6750000.0
2007-04-19 15:17:00,3.80554,3.80586,3.79541,3.80038,8280000.0
2007-04-19 15:18:00,3.8044,3.80605,3.79412,3.8003,5640000.0
2007-04-19 15:19:00,3.80655,3.80696,3.80195,3.80696,4140000.0
2007-04-19 15:20:00,3.80304,3.80891,3.79921,3.80313,7150000.0
2007-04-19 15:21:00,3.80624,3.80801,3.80204,3.80289,4890000.0
2007-04-19 15:22:00,3.80287,3.80898,3.79868,3.79868,5630000.0
2007-04-19 15:23:00,3.80441,3.80828,3.79731,3.80687,4140000.0
2007-04-19 15:24:00,3.80518,3.80811,3.80097,3.80299,5630000.0
2007-04-19 15:25:00,3.80642,3.80689,3.8007,3.80143,4510000.0
2007-04-19 15:26:00,3.80745,3.80745,3.79707,3.80662,4880000.0
2007-04-19 15:27:00,3.80171,3.80562,3.79494,3.79494,6390000.0
2007-04-19 15:28:00,3.80564,3.80813,3.80212,3.80212,6770000.0
2007-04-19 15:29:00,3.80762,3.80822,3.79809,3.80788,18410000.0
2007-04-19 15:30:00,3.80659,3.80725,3.80021,3.80581,4890000.0
2007-04-19 15:31:00,3.80762,3.80893,3.8009,3.80578,5630000.0
2007-04-19 15:32:00,3.80729,3.80729,3.79565,3.80465,5250000.0
2007-04-19 15:33:00,3.79738,3.80881,3.79738,3.80302,8650000.0
2007-04-19 15:34:00,3.80292,3.80854,3.79786,3.80687,8660000.0
2007-04-19 15:35:00,3.80054,3.80572,3.80054,3.80089,3010000.0
2007-04-19 15:36:00,3.80135,3.80866,3.79869,3.80258,4520000.0
2007-04-19 15:37:00,3.80646,3.80706,3.80159,3.80159,6000000.0
2007-04-19 15:38:00,3.80588,3.80719,3.80116,3.80719,6390000.0
2007-04-19 15:39:00,3.80296,3.80732,3.80152,3.80612,4150000.0
2007-04-19 15:40:00,3.80069,3.80614,3.7968,3.80614,3400000.0
2007-04-19 15:41:00,3.80121,3.80643,3.79701,3.80643,4130000.0
2007-04-19 15:42:00,3.79973,3.80475,3.79958,3.80475,4510000.0
2007-04-19 15:43:00,3.80191,3.80574,3.79888,3.80312,3400000.0
2007-04-19 15:44:00,3.80664,3.80876,3.79733,3.79733,4140000.0
2007-04-19 15:45:00,3.80369,3.80552,3.79544,3.80436,6760000.0
2007-04-19 15:46:00,3.80198,3.80606,3.79855,3.80103,4140000.0
2007-04-19 15:47:00,3.80168,3.80952,3.80153,3.80746,6760000.0
2007-04-19 15:48:00,3.79669,3.80783,3.79669,3.80783,5630000.0
2007-04-19 15:49:00,3.8064,3.80677,3.80121,3.80677,5270000.0
2007-04-19 15:50:00,3.80252,3.80759,3.80185,3.80185,5260000.0
2007-04-19 15:51:00,3.80845,3.80887,3.79696,3.80225,4880000.0
2007-04-19 15:52:00,3.80157,3.80694,3.79622,3.79792,6000000.0
2007-04-19 15:53:00,3.79853,3.80818,3.79853,3.79854,4510000.0
2007-04-19 15:54:00,3.80683,3.80683,3.79953,3.80527,4520000.0
2007-04-19 15:55:00,3.80574,3.80716,3.80139,3.80716,6010000.0
2007-04-19 15:56:00,3.80676,3.80676,3.80083,3.80083,4510000.0
2007-04-19 15:57:00,3.80728,3.80745,3.79655,3.8051,7890000.0
2007-04-19 15:58:00,3.80447,3.80774,3.79829,3.80282,7140000.0
2007-04-19 15:59:00,3.80776,3.80811,3.803,3.80348,4880000.0
2007-04-19 16:00:00,3.80767,3.80855,3.80216,3.80747,7520000.0
2007-04-19 16:01:00,3.80232,3.81029,3.80065,3.80476,6750000.0
2007-04-19 16:02:00,3.80344,3.80938,3.79827,3.79827,6010000.0
2007-04-19 16:03:00,3.80392,3.80751,3.80202,3.80263,5250000.0
2007-04-19 16:04:00,3.8033,3.80707,3.79888,3.80249,4890000.0
2007-04-19 16:05:00,3.80289,3.80922,3.80206,3.80852,7140000.0
2007-04-19 16:06:00,3.79828,3.80806,3.79828,3.80761,7890000.0
2007-04-19 16:07:00,3.80573,3.80718,3.8,3.80718,4510000.0
2007-04-19 16:08:00,3.80354,3.80728,3.80199,3.80728,5630000.0
2007-04-19 16:09:00,3.80263,3.8069,3.79717,3.8069,6750000.0
2007-04-19 16:10:00,3.80137,3.8057,3.80006,3.8029,6020000.0
2007-04-19 16:11:00,3.80659,3.80814,3.79864,3.80752,6020000.0
2007-04-19 16:12:00,3.80789,3.80789,3.80193,3.80193,4520000.0
2007-04-19 16:13:00,3.80194,3.80825,3.79731,3.80482,7510000.0
2007-04-19 16:14:00,3.80817,3.8093,3.80363,3.80363,4140000.0
2007-04-19 16:15:00,3.80166,3.80936,3.80166,3.80486,6000000.0
2007-04-19 16:16:00,3.80047,3.8116,3.80045,3.80928,7130000.0
2007-04-19 16:17:00,3.80486,3.81005,3.80486,3.8089,3770000.0
2007-04-19 16:18:00,3.8078,3.80849,3.80157,3.80831,4900000.0
2007-04-19 16:19:00,3.799,3.8066,3.799,3.80294,4880000.0
2007-04-19 16:20:00,3.80541,3.80969,3.7973,3.80299,3770000.0
2007-04-19 16:21:00,3.80902,3.80902,3.79911,3.80403,6010000.0
2007-04-19 16:22:00,3.80836,3.80973,3.79572,3.80677,6400000.0
2007-04-19 16:23:00,3.81019,3.81212,3.80561,3.80561,6390000.0
2007-04-19 16:24:00,3.80815,3.80919,3.80341,3.80619,6750000.0
2007-04-19 16:25:00,3.80479,3.80936,3.80259,3.80936,4510000.0
2007-04-19 16:26:00,3.80724,3.81016,3.80296,3.81016,5270000.0
2007-04-19 16:27:00,3.80244,3.80791,3.79901,3.80791,4520000.0
2007-04-19 16:28:00,3.80863,3.80863,3.80239,3.80475,4520000.0
2007-04-19 16:29:00,3.79935,3.80853,3.79935,3.80786,5270000.0
2007-04-19 16:30:00,3.80633,3.80886,3.7982,3.80806,6010000.0
2007-04-19 16:31:00,3.80627,3.8075,3.79624,3.80279,6390000.0
2007-04-19 16:32:00,3.80714,3.80714,3.8002,3.80694,6760000.0
2007-04-19 16:33:00,3.80813,3.80917,3.80308,3.80423,4510000.0
2007-04-19 16:34:00,3.80906,3.80906,3.80172,3.80347,6010000.0
2007-04-19 16:35:00,3.80404,3.81041,3.80061,3.80446,4510000.0
2007-04-19 16:36:00,3.80758,3.81038,3.80295,3.80858,4510000.0
2007-04-19 16:37:00,3.80837,3.80908,3.80634,3.80868,6020000.0
2007-04-19 16:38:00,3.80811,3.80979,3.7977,3.80335,6770000.0
2007-04-19 16:39:00,3.80918,3.80918,3.79898,3.80427,4510000.0
2007-04-19 16:40:00,3.81007,3.81007,3.80327,3.80397,3400000.0
2007-04-19 16:41:00,3.80813,3.81118,3.80037,3.80863,5260000.0
2007-04-19 16:42:00,3.80232,3.8094,3.80226,3.80855,4510000.0
2007-04-19 16:43:00,3.8058,3.80762,3.79838,3.80084,5260000.0
2007-04-19 16:44:00,3.80945,3.80945,3.80329,3.80397,4890000.0
2007-04-19 16:45:00,3.80954,3.8112,3.79993,3.8072,10530000.0
2007-04-19 16:46:00,3.80925,3.80995,3.80411,3.80642,5630000.0
2007-04-19 16:47:00,3.80909,3.80909,3.79833,3.80881,6770000.0
2007-04-19 16:48:00,3.81007,3.81059,3.8,3.80982,7140000.0
2007-04-19 16:49:00,3.8065,3.81026,3.80005,3.80508,6390000.0
2007-04-19 16:50:00,3.81065,3.81136,3.8027,3.81017,5630000.0
2007-04-19 16:51:00,3.80986,3.81082,3.80168,3.81048,5270000.0
2007-04-19 16:52:00,3.80587,3.81182,3.80214,3.80214,5270000.0
2007-04-19 16:53:00,3.81036,3.81057,3.80117,3.80933,6390000.0
2007-04-19 16:54:00,3.81119,3.81212,3.80418,3.80628,7500000.0
2007-04-19 16:55:00,3.80618,3.81166,3.80108,3.80573,4880000.0
2007-04-19 16:56:00,3.80551,3.80981,3.79881,3.8044,6020000.0
2007-04-19 16:57:00,3.79852,3.8107,3.79852,3.80156,7510000.0
2007-04-19 16:58:00,3.81043,3.81043,3.80593,3.80997,5260000.0
2007-04-19 16:59:00,3.81001,3.81039,3.80516,3.809,7510000.0
2007-04-19 17:00:00,3.81078,3.81078,3.80106,3.80991,6380000.0
2007-04-19 17:01:00,3.80908,3.80908,3.80194,3.80442,6750000.0
2007-04-19 17:02:00,3.80425,3.8097,3.80425,3.8097,6770000.0
2007-04-19 17:03:00,3.80492,3.81275,3.80408,3.80776,7510000.0
2007-04-19 17:04:00,3.81108,3.81227,3.80564,3.80564,7140000.0
2007-04-19 17:05:00,3.81014,3.81031,3.80098,3.8067,5630000.0
2007-04-19 17:06:00,3.80846,3.80915,3.79855,3.80915,5640000.0
2007-04-19 17:07:00,3.80473,3.81017,3.80303,3.81017,5640000.0
2007-04-19 17:08:00,3.80969,3.81131,3.7997,3.80542,6000000.0
2007-04-19 17:09:00,3.81027,3.81107,3.8062,3.81106,7140000.0
2007-04-19 17:10:00,3.80934,3.80934,3.80514,3.80514,4880000.0
2007-04-19 17:11:00,3.80544,3.81077,3.80113,3.81052,6020000.0
2007-04-19 17:12:00,3.81179,3.81179,3.80662,3.80689,4880000.0
2007-04-19 17:13:00,3.81074,3.81099,3.80228,3.81099,4140000.0
2007-04-19 17:14:00,3.81104,3.81372,3.80473,3.81163,5640000.0
2007-04-19 17:15:00,3.81033,3.81291,3.80767,3.80797,5640000.0
2007-04-19 17:16:00,3.80592,3.81297,3.80301,3.80814,6760000.0
2007-04-19 17:17:00,3.80553,3.81218,3.8013,3.80569,6380000.0
2007-04-19 17:18:00,3.8125,3.8125,3.80376,3.80831,4890000.0
2007-04-19 17:19:00,3.81101,3.81101,3.80167,3.80929,4880000.0
2007-04-19 17:20:00,3.8122,3.8122,3.80202,3.80616,6010000.0
2007-04-19 17:21:00,3.80862,3.81034,3.80593,3.80718,6380000.0
2007-04-19 17:22:00,3.81177,3.81233,3.8063,3.8109,7510000.0
2007-04-19 17:23:00,3.81085,3.81221,3.80617,3.8121,6380000.0
2007-04-19 17:24:00,3.80613,3.81138,3.80528,3.80667,5260000.0
2007-04-19 17:25:00,3.80203,3.81228,3.80203,3.80974,6770000.0
2007-04-19 17:26:00,3.81082,3.81082,3.801,3.80679,5260000.0
2007-04-19 17:27:00,3.8133,3.81409,3.804,3.81092,6000000.0
2007-04-19 17:28:00,3.80894,3.81156,3.7981,3.80928,8650000.0
2007-04-19 17:29:00,3.81035,3.81094,3.80371,3.81094,7890000.0
2007-04-19 17:30:00,3.8099,3.81289,3.80245,3.80727,16900000.0
2007-04-19 17:31:00,3.80596,3.81123,3.80596,3.80624,4510000.0
2007-04-19 17:32:00,3.81049,3.81051,3.80202,3.81019,4520000.0
2007-04-19 17:33:00,3.80628,3.81201,3.80468,3.81043,6760000.0
2007-04-19 17:34:00,3.80293,3.80757,3.80234,3.80234,5270000.0
2007-04-19 17:35:00,3.81058,3.81058,3.80065,3.80513,7140000.0
2007-04-19 17:36:00,3.80549,3.8102,3.80019,3.80019,4510000.0
2007-04-19 17:37:00,3.80537,3.80722,3.79913,3.80678,6380000.0
2007-04-19 17:38:00,3.81018,3.81018,3.80471,3.80868,6770000.0
2007-04-19 17:39:00,3.80908,3.81052,3.80329,3.80943,7510000.0
2007-04-19 17:40:00,3.80567,3.80868,3.79884,3.80811,7500000.0
2007-04-19 17:41:00,3.80452,3.80977,3.79952,3.80452,4510000.0
2007-04-19 17:42:00,3.80389,3.80746,3.79913,3.80361,5260000.0
2007-04-19 17:43:00,3.80867,3.80968,3.80327,3.80968,3770000.0
2007-04-19 17:44:00,3.80978,3.81022,3.8036,3.80822,6020000.0
2007-04-19 17:45:00,3.80337,3.8098,3.7998,3.80536,12770000.0
2007-04-19 17:46:00,3.80749,3.80893,3.80326,3.8084,6010000.0
2007-04-19 17:47:00,3.80566,3.80963,3.80151,3.80855,6760000.0
2007-04-19 17:48:00,3.80763,3.80784,3.79729,3.80662,9780000.0
2007-04-19 17:49:00,3.80758,3.808,3.79699,3.79864,7140000.0
2007-04-19 17:50:00,3.8085,3.8085,3.79821,3.80719,7880000.0
2007-04-19 17:51:00,3.80809,3.80841,3.80311,3.80742,8640000.0
2007-04-19 17:52:00,3.79858,3.80801,3.79836,3.80779,4150000.0
2007-04-19 17:53:00,3.80722,3.80883,3.79934,3.80812,4890000.0
2007-04-19 17:54:00,3.80418,3.80973,3.80284,3.80942,5260000.0
2007-04-19 17:55:00,3.80361,3.80916,3.80306,3.806,6760000.0
2007-04-19 17:56:00,3.80862,3.81005,3.8043,3.81005,6770000.0
2007-04-19 17:57:00,3.80727,3.80793,3.79809,3.80793,7510000.0
2007-04-19 17:58:00,3.80327,3.80853,3.80327,3.80441,4880000.0
2007-04-19 17:59:00,3.80564,3.80929,3.79944,3.80826,5260000.0
2007-04-19 18:00:00,3.80683,3.80711,3.79477,3.79798,10910000.0
2007-04-19 18:01:00,3.80707,3.80733,3.80105,3.80105,4520000.0
2007-04-19 18:02:00,3.79954,3.80693,3.79954,3.80515,4510000.0
2007-04-19 18:03:00,3.79989,3.80493,3.79705,3.80398,5640000.0
2007-04-19 18:04:00,3.79581,3.80664,3.79581,3.80664,5260000.0
2007-04-19 18:05:00,3.79607,3.80568,3.79607,3.80568,4510000.0
2007-04-19 18:06:00,3.80049,3.81025,3.7999,3.80488,7880000.0
2007-04-19 18:07:00,3.80532,3.80694,3.80319,3.8032,4510000.0
2007-04-19 18:08:00,3.80598,3.80703,3.79838,3.80345,5630000.0
2007-04-19 18:09:00,3.8084,3.80969,3.79927,3.7997,7130000.0
2007-04-19 18:10:00,3.80651,3.80811,3.79863,3.79863,4140000.0
2007-04-19 18:11:00,3.80013,3.80957,3.80013,3.80957,4510000.0
2007-04-19 18:12:00,3.8074,3.8074,3.80105,3.80613,6770000.0
2007-04-19 18:13:00,3.80298,3.80815,3.80056,3.80433,4880000.0
2007-04-19 18:14:00,3.80759,3.80806,3.79781,3.80806,4510000.0
2007-04-19 18:15:00,3.80865,3.81035,3.8031,3.80829,12020000.0
2007-04-19 18:16:00,3.80254,3.80388,3.79258,3.79914,4880000.0
2007-04-19 18:17:00,3.8005,3.80426,3.79848,3.79848,6760000.0
2007-04-19 18:18:00,3.79773,3.80347,3.79288,3.79977,5270000.0
2007-04-19 18:19:00,3.80388,3.80557,3.79511,3.79511,4510000.0
2007-04-19 18:20:00,3.80529,3.80582,3.79616,3.80439,7880000.0
2007-04-19 18:21:00,3.80144,3.80627,3.79774,3.80578,5630000.0
2007-04-19 18:22:00,3.80559,3.80699,3.79966,3.80682,4890000.0
2007-04-19 18:23:00,3.8067,3.80687,3.7976,3.79798,6780000.0
2007-04-19 18:24:00,3.80432,3.8065,3.79914,3.79954,6760000.0
2007-04-19 18:25:00,3.80366,3.80752,3.80211,3.80301,6760000.0
2007-04-19 18:26:00,3.80674,3.80847,3.79846,3.80665,6380000.0
2007-04-19 18:27:00,3.80573,3.80573,3.79761,3.79761,4140000.0
2007-04-19 18:28:00,3.8062,3.80841,3.80274,3.80499,5260000.0
2007-04-19 18:29:00,3.80672,3.8079,3.79829,3.80682,7140000.0
2007-04-19 18:30:00,3.8011,3.80724,3.79657,3.80202,7520000.0
2007-04-19 18:31:00,3.79884,3.80722,3.79884,3.79888,5630000.0
2007-04-19 18:32:00,3.80439,3.80566,3.79994,3.80544,4140000.0
2007-04-19 18:33:00,3.80621,3.8077,3.79827,3.80462,4140000.0
2007-04-19 18:34:00,3.80487,3.80487,3.79246,3.7953,6010000.0
2007-04-19 18:35:00,3.80589,3.80699,3.79742,3.79742,5640000.0
2007-04-19 18:36:00,3.80349,3.8073,3.80104,3.80368,3760000.0
2007-04-19 18:38:00,3.8062,3.80786,3.79843,3.80294,6750000.0
2007-04-19 18:39:00,3.80726,3.80726,3.79705,3.80691,7130000.0
2007-04-19 18:40:00,3.80697,3.80697,3.7971,3.80141,5630000.0
2007-04-19 18:41:00,3.80144,3.80714,3.79777,3.80552,5270000.0
2007-04-19 18:42:00,3.80138,3.80633,3.79556,3.80438,5260000.0
2007-04-19 18:43:00,3.80532,3.80598,3.80015,3.80598,7880000.0
2007-04-19 18:44:00,3.80646,3.8103,3.80154,3.80154,5630000.0
2007-04-19 18:45:00,3.80648,3.81021,3.79729,3.80225,16160000.0
2007-04-19 18:46:00,3.79656,3.8087,3.79656,3.79888,5260000.0
2007-04-19 18:47:00,3.80806,3.80905,3.79982,3.80905,5640000.0
2007-04-19 18:48:00,3.80672,3.80826,3.80022,3.80335,4890000.0
2007-04-19 18:49:00,3.8062,3.80662,3.80124,3.80471,6400000.0
2007-04-19 18:51:00,3.80595,3.808,3.79617,3.79696,6770000.0
2007-04-19 18:52:00,3.80649,3.80649,3.7944,3.80087,6770000.0
2007-04-19 18:53:00,3.80789,3.81082,3.79929,3.7995,6770000.0
2007-04-19 18:54:00,3.80785,3.80843,3.80246,3.80787,7880000.0
2007-04-19 18:55:00,3.79959,3.8059,3.79874,3.80531,7140000.0
2007-04-19 18:56:00,3.79835,3.80796,3.79835,3.80306,5640000.0
2007-04-19 18:57:00,3.80341,3.8072,3.80051,3.80429,6010000.0
2007-04-19 18:58:00,3.80828,3.80932,3.8018,3.80232,7140000.0
2007-04-19 18:59:00,3.80129,3.81054,3.79859,3.80392,7130000.0
2007-04-19 19:00:00,3.7953,3.80528,3.79446,3.80181,4520000.0
2007-04-19 19:01:00,3.80296,3.80813,3.79911,3.80793,5630000.0
2007-04-19 19:02:00,3.80387,3.8074,3.79879,3.80229,5250000.0
2007-04-19 19:03:00,3.80305,3.81081,3.79965,3.80671,7140000.0
2007-04-19 19:04:00,3.80791,3.80791,3.79831,3.80366,5630000.0
2007-04-19 19:05:00,3.80347,3.80726,3.79812,3.80347,6000000.0
2007-04-19 19:06:00,3.80448,3.80712,3.79622,3.80589,6760000.0
2007-04-19 19:07:00,3.79742,3.80638,3.79574,3.80632,7130000.0
2007-04-19 19:08:00,3.80552,3.80614,3.8003,3.80469,6400000.0
2007-04-19 19:09:00,3.80479,3.80479,3.79885,3.80314,5270000.0
2007-04-19 19:12:00,3.80583,3.80583,3.79456,3.80057,7880000.0
2007-04-19 19:13:00,3.80433,3.80574,3.79813,3.80489,5270000.0
2007-04-19 19:14:00,3.80223,3.80223,3.79051,3.79338,6010000.0
2007-04-19 19:16:00,3.80065,3.80381,3.7988,3.7988,4880000.0
2007-04-19 19:17:00,3.80369,3.80741,3.80114,3.80544,6020000.0
2007-04-19 19:18:00,3.79775,3.804,3.7954,3.79648,6400000.0
2007-04-19 19:19:00,3.80378,3.80378,3.79173,3.79371,3770000.0
2007-04-19 19:20:00,3.8017,3.80555,3.79856,3.80555,4510000.0
2007-04-19 19:21:00,3.80384,3.80483,3.79624,3.80472,7140000.0
2007-04-19 19:22:00,3.80049,3.80762,3.79658,3.8044,7510000.0
2007-04-19 19:23:00,3.79681,3.80862,3.79681,3.80532,4890000.0
2007-04-19 19:24:00,3.80453,3.80689,3.79735,3.80113,5260000.0
2007-04-19 19:25:00,3.79806,3.80708,3.79806,3.80115,3770000.0
2007-04-19 19:26:00,3.80413,3.80413,3.79506,3.79952,5270000.0
2007-04-19 19:27:00,3.80487,3.80644,3.80167,3.80524,4140000.0
2007-04-19 19:28:00,3.80102,3.80663,3.80102,3.80632,5260000.0
2007-04-19 19:29:00,3.80237,3.80595,3.80034,3.80449,3770000.0
2007-04-19 19:30:00,3.79587,3.80383,3.79587,3.80377,4130000.0
2007-04-19 19:31:00,3.80573,3.80811,3.80157,3.80527,6770000.0
2007-04-19 19:32:00,3.80539,3.80689,3.79878,3.80689,6770000.0
2007-04-19 19:33:00,3.79371,3.80471,3.79371,3.80351,5260000.0
2007-04-19 19:34:00,3.80254,3.80633,3.79618,3.80563,4510000.0
2007-04-19 19:37:00,3.80573,3.80604,3.79639,3.80201,5250000.0
2007-04-19 19:38:00,3.80474,3.80596,3.79982,3.80596,6030000.0
2007-04-19 19:39:00,3.80525,3.80629,3.79659,3.79905,6760000.0
2007-04-19 19:40:00,3.80533,3.80609,3.79453,3.79657,6400000.0
2007-04-19 19:41:00,3.80621,3.80621,3.79632,3.80572,7140000.0
2007-04-19 19:42:00,3.79557,3.80405,3.79519,3.80397,4510000.0
2007-04-19 19:44:00,3.80146,3.80146,3.80012,3.80012,1500000.0
2007-04-19 19:45:00,3.79858,3.80354,3.79266,3.80311,7150000.0
2007-04-19 19:46:00,3.80496,3.80535,3.8043,3.80451,5630000.0
2007-04-19 19:47:00,3.80011,3.80541,3.79605,3.79804,6780000.0
2007-04-19 19:48:00,3.80434,3.80521,3.79452,3.8011,4900000.0
2007-04-19 19:50:00,3.79549,3.80472,3.79549,3.8032,12010000.0
2007-04-19 19:51:00,3.79838,3.80526,3.79838,3.80309,3760000.0
2007-04-19 19:53:00,3.80437,3.80437,3.80022,3.80437,4510000.0
2007-04-19 19:54:00,3.80433,3.80485,3.79918,3.80409,4880000.0
2007-04-19 19:55:00,3.80061,3.80633,3.79525,3.79525,4510000.0
2007-04-19 19:56:00,3.80516,3.80526,3.80162,3.80526,2640000.0
2007-04-19 19:57:00,3.80426,3.80426,3.7926,3.79401,5260000.0
2007-04-19 19:58:00,3.80076,3.80597,3.79613,3.80439,5650000.0
2007-04-19 19:59:00,3.79429,3.80377,3.79214,3.79633,4160000.0
2007-04-19 20:00:00,3.79316,3.80361,3.79075,3.80361,7140000.0
2007-04-19 20:01:00,3.80397,3.80397,3.79382,3.80393,3020000.0
2007-04-19 20:02:00,3.80291,3.80427,3.79357,3.80427,5250000.0
2007-04-19 20:05:00,3.79252,3.80338,3.79252,3.80317,6380000.0
2007-04-19 20:06:00,3.80381,3.80381,3.79435,3.79483,6380000.0
2007-04-19 20:08:00,3.80171,3.80398,3.79449,3.79476,6750000.0
2007-04-19 20:12:00,3.80547,3.80578,3.8026,3.80392,4520000.0
2007-04-19 20:13:00,3.8033,3.80347,3.79441,3.79441,4520000.0
2007-04-19 20:14:00,3.80235,3.80592,3.80007,3.80471,7150000.0
2007-04-19 20:15:00,3.80392,3.80392,3.79875,3.79887,4890000.0
2007-04-19 20:16:00,3.80366,3.80366,3.79276,3.79678,5260000.0
2007-04-19 20:17:00,3.79257,3.80283,3.79147,3.7988,5630000.0
2007-04-19 20:18:00,3.79784,3.8051,3.79053,3.8051,11310000.0
2007-04-19 20:19:00,3.80049,3.80616,3.79553,3.80446,4880000.0
2007-04-19 20:20:00,3.80591,3.80591,3.79607,3.80552,3780000.0
2007-04-19 20:22:00,3.80059,3.80444,3.79539,3.80392,7890000.0
2007-04-19 20:23:00,3.79547,3.80343,3.79547,3.80343,4890000.0
2007-04-19 20:24:00,3.8047,3.80528,3.80029,3.80029,1880000.0
2007-04-19 20:25:00,3.80467,3.80532,3.80467,3.80532,1500000.0
2007-04-19 20:26:00,3.80418,3.80581,3.79988,3.80543,7520000.0
2007-04-19 20:29:00,3.80406,3.80428,3.79298,3.80428,11260000.0
2007-04-19 20:30:00,3.79774,3.80681,3.79774,3.80681,3380000.0
2007-04-19 20:32:00,3.80265,3.80767,3.79724,3.80052,10130000.0
2007-04-19 20:33:00,3.80055,3.80709,3.80055,3.80589,6010000.0
2007-04-19 20:34:00,3.8031,3.80567,3.79936,3.80567,4880000.0
2007-04-19 20:35:00,3.80048,3.8056,3.80011,3.8056,3750000.0
2007-04-19 20:36:00,3.80492,3.80492,3.80079,3.80079,2630000.0
2007-04-19 20:37:00,3.80188,3.80754,3.80127,3.80559,7140000.0
2007-04-19 20:38:00,3.79991,3.80575,3.79854,3.8002,11250000.0
2007-04-19 20:42:00,3.80471,3.80624,3.80391,3.80568,4510000.0
2007-04-19 20:43:00,3.79556,3.80702,3.79556,3.79725,6000000.0
2007-04-19 20:44:00,3.80525,3.80525,3.80005,3.80005,3010000.0
2007-04-19 20:45:00,3.80434,3.80478,3.79522,3.80343,4890000.0
2007-04-19 20:46:00,3.80733,3.8138,3.80164,3.80948,6020000.0
2007-04-19 20:47:00,3.80544,3.80617,3.79664,3.80617,5270000.0
2007-04-19 20:48:00,3.80289,3.80838,3.80091,3.80773,7510000.0
2007-04-19 20:49:00,3.80152,3.80471,3.79519,3.80433,4890000.0
2007-04-19 20:50:00,3.8028,3.80492,3.79567,3.79567,3380000.0
2007-04-19 20:51:00,3.80273,3.80386,3.79747,3.80386,9380000.0
2007-04-19 20:52:00,3.80477,3.80564,3.80064,3.80064,4130000.0
2007-04-19 20:53:00,3.79407,3.80613,3.79407,3.80613,5260000.0
2007-04-19 20:54:00,3.79606,3.80482,3.79606,3.80482,4880000.0
2007-04-19 20:55:00,3.80224,3.80675,3.79576,3.80461,4880000.0
2007-04-19 20:56:00,3.80549,3.80549,3.79533,3.80064,5640000.0
2007-04-19 20:57:00,3.80145,3.80482,3.79488,3.80482,5660000.0
2007-04-19 20:58:00,3.80449,3.80592,3.80449,3.80592,760000.0
2007-04-19 20:59:00,3.80655,3.80887,3.79848,3.80118,7510000.0
2007-04-19 21:00:00,3.80506,3.80506,3.79587,3.7988,6020000.0
2007-04-19 21:01:00,3.80005,3.80643,3.79966,3.80447,4510000.0
2007-04-19 21:02:00,3.80471,3.80634,3.80073,3.80491,7880000.0
2007-04-19 21:04:00,3.80174,3.80619,3.80174,3.80521,1520000.0
2007-04-19 21:05:00,3.8054,3.8054,3.79917,3.80153,4510000.0
2007-04-19 21:06:00,3.80581,3.80581,3.80169,3.80416,3010000.0
2007-04-19 21:07:00,3.80455,3.80581,3.80337,3.80509,3750000.0
2007-04-19 21:10:00,3.7997,3.80516,3.7997,3.80516,7510000.0
2007-04-19 21:11:00,3.80123,3.80662,3.80123,3.80558,3010000.0
2007-04-19 21:12:00,3.8058,3.80676,3.79982,3.80593,6390000.0
2007-04-19 21:14:00,3.80029,3.80741,3.80029,3.80075,9770000.0
2007-04-19 21:15:00,3.80584,3.80764,3.8011,3.8011,4140000.0
2007-04-19 21:16:00,3.80147,3.80582,3.8005,3.80132,3750000.0
2007-04-19 21:17:00,3.80641,3.80649,3.80115,3.80115,4890000.0
2007-04-19 21:18:00,3.79929,3.80429,3.79842,3.79958,10140000.0
2007-04-19 21:19:00,3.80599,3.80599,3.80152,3.80493,3380000.0
2007-04-19 21:20:00,3.80158,3.80158,3.8015,3.8015,1130000.0
2007-04-19 21:21:00,3.79991,3.80501,3.79953,3.80009,10510000.0
2007-04-19 21:22:00,3.8056,3.8056,3.79904,3.80011,5250000.0
2007-04-19 21:23:00,3.80623,3.80761,3.80166,3.80166,2630000.0
2007-04-19 21:24:00,3.80506,3.80588,3.80045,3.80501,4880000.0
2007-04-19 21:25:00,3.79652,3.80091,3.79652,3.80091,1130000.0
2007-04-19 21:26:00,3.7962,3.80471,3.79539,3.79581,4500000.0
2007-04-19 21:27:00,3.80164,3.80541,3.79645,3.80054,6000000.0
2007-04-19 21:28:00,3.80615,3.80966,3.79784,3.79784,5250000.0
2007-04-19 21:29:00,3.80418,3.80594,3.79611,3.80127,4500000.0
2007-04-19 21:30:00,3.79826,3.80997,3.79826,3.80529,6010000.0
2007-04-19 21:31:00,3.80578,3.80881,3.79869,3.80673,3020000.0
2007-04-19 21:32:00,3.80578,3.80578,3.80439,3.80439,1500000.0
2007-04-19 21:33:00,3.80052,3.80788,3.79771,3.79771,4880000.0
2007-04-19 21:34:00,3.80138,3.80496,3.79559,3.80496,6760000.0
2007-04-19 21:35:00,3.80235,3.80507,3.8009,3.80235,4880000.0
2007-04-19 21:36:00,3.80501,3.80501,3.79912,3.79981,2260000.0
2007-04-19 21:38:00,3.80476,3.80595,3.79654,3.80523,4880000.0
2007-04-19 21:40:00,3.80271,3.80726,3.79765,3.80116,7880000.0
2007-04-19 21:41:00,3.80602,3.80738,3.79841,3.80181,4140000.0
2007-04-19 21:44:00,3.80511,3.80665,3.80164,3.80514,3770000.0
2007-04-19 21:45:00,3.8005,3.80616,3.80008,3.80009,7920000.0
2007-04-19 21:47:00,3.80024,3.80396,3.79987,3.79987,3010000.0
2007-04-19 21:48:00,3.80073,3.80653,3.80073,3.80106,2260000.0
2007-04-19 21:49:00,3.8004,3.80554,3.80011,3.80554,3760000.0
2007-04-19 21:50:00,3.80129,3.80679,3.80113,3.80113,2270000.0
2007-04-19 21:51:00,3.80202,3.80787,3.80089,3.80465,10510000.0
2007-04-19 21:52:00,3.79494,3.79956,3.79494,3.79956,4140000.0
2007-04-19 21:54:00,3.80562,3.80722,3.80191,3.80635,4520000.0
2007-04-19 21:55:00,3.8058,3.8058,3.80028,3.80552,3770000.0
2007-04-19 21:57:00,3.8047,3.80492,3.79411,3.80148,4150000.0
2007-04-19 22:00:00,3.80326,3.80561,3.79893,3.80561,3770000.0
2007-04-19 22:01:00,3.79787,3.8105,3.79787,3.80375,6020000.0
2007-04-19 22:02:00,3.80146,3.80572,3.8003,3.80549,4140000.0
2007-04-19 22:04:00,3.80151,3.80357,3.80073,3.801,3760000.0
2007-04-19 22:05:00,3.80132,3.80505,3.79951,3.80001,4140000.0
2007-04-19 22:06:00,3.79595,3.8046,3.79537,3.79537,3380000.0
2007-04-19 22:07:00,3.79972,3.80434,3.79837,3.8035,4890000.0
2007-04-19 22:08:00,3.79543,3.80401,3.7945,3.7953,6020000.0
2007-04-19 22:09:00,3.80396,3.80547,3.80135,3.80521,5260000.0
2007-04-19 22:10:00,3.7964,3.80725,3.7964,3.80458,5640000.0
2007-04-19 22:11:00,3.80158,3.80551,3.80094,3.80439,4900000.0
2007-04-19 22:12:00,3.80471,3.80667,3.8004,3.8004,4140000.0
2007-04-19 22:13:00,3.80471,3.8072,3.79826,3.80624,6030000.0
2007-04-19 22:14:00,3.80401,3.80533,3.79872,3.79872,4510000.0
2007-04-19 22:16:00,3.80167,3.80536,3.80167,3.80536,1130000.0
2007-04-19 22:17:00,3.80565,3.80624,3.80219,3.80219,4880000.0
2007-04-19 22:18:00,3.79912,3.80469,3.79912,3.80236,4130000.0
2007-04-19 22:19:00,3.80353,3.80353,3.798,3.79816,1880000.0
2007-04-19 22:20:00,3.80162,3.80162,3.79998,3.79998,1500000.0
2007-04-19 22:21:00,3.80418,3.8054,3.79531,3.8054,4130000.0
2007-04-19 22:22:00,3.79838,3.80368,3.79292,3.79827,11280000.0
2007-04-19 22:23:00,3.79511,3.80583,3.79511,3.80087,4140000.0
2007-04-19 22:24:00,3.80144,3.80521,3.79793,3.80521,3750000.0
2007-04-19 22:25:00,3.80084,3.80541,3.7997,3.79982,5270000.0
2007-04-19 22:26:00,3.80145,3.8068,3.79913,3.80656,5630000.0
2007-04-19 22:27:00,3.79614,3.80571,3.7955,3.80571,5270000.0
2007-04-19 22:28:00,3.80037,3.80594,3.79668,3.80594,4520000.0
2007-04-19 22:29:00,3.80317,3.80642,3.80162,3.80425,6000000.0
2007-04-19 22:30:00,3.80037,3.80974,3.79937,3.80437,6010000.0
2007-04-19 22:31:00,3.80145,3.80569,3.79547,3.80545,6010000.0
2007-04-19 22:32:00,3.80538,3.8068,3.8031,3.8068,3380000.0
2007-04-19 22:33:00,3.80269,3.8057,3.79955,3.80445,4140000.0
2007-04-19 22:35:00,3.80132,3.80488,3.7983,3.7983,3010000.0
2007-04-19 22:36:00,3.79591,3.80447,3.79591,3.80404,6760000.0
2007-04-19 22:37:00,3.7988,3.80453,3.79474,3.80453,8270000.0
2007-04-19 22:38:00,3.79699,3.80329,3.79258,3.80116,9760000.0
2007-04-19 22:39:00,3.79902,3.80348,3.79413,3.79844,3010000.0
2007-04-19 22:40:00,3.8031,3.80458,3.79937,3.79937,2260000.0
2007-04-19 22:41:00,3.79851,3.80239,3.79851,3.80138,3380000.0
2007-04-19 22:43:00,3.80185,3.80478,3.79697,3.80478,3010000.0
2007-04-19 22:44:00,3.80112,3.80212,3.79821,3.80212,2250000.0
2007-04-19 22:45:00,3.79454,3.8013,3.79454,3.8003,3000000.0
2007-04-19 22:46:00,3.80295,3.80295,3.7945,3.79701,1880000.0
2007-04-19 22:47:00,3.79689,3.80592,3.79472,3.79472,5630000.0
2007-04-19 22:48:00,3.79988,3.80532,3.79988,3.80532,3760000.0
2007-04-19 22:49:00,3.80717,3.81022,3.79994,3.81022,5250000.0
2007-04-19 22:50:00,3.80459,3.80533,3.79895,3.8048,6000000.0
2007-04-19 22:51:00,3.80157,3.80157,3.80157,3.80157,1130000.0
2007-04-19 22:52:00,3.8006,3.80414,3.79818,3.80414,4510000.0
2007-04-19 22:53:00,3.79961,3.80508,3.79961,3.79983,9400000.0
2007-04-19 22:54:00,3.80188,3.8058,3.80159,3.80164,4510000.0
2007-04-19 22:55:00,3.80446,3.80478,3.8038,3.8038,1880000.0
2007-04-19 22:56:00,3.80157,3.80488,3.80157,3.80467,6760000.0
2007-04-19 22:58:00,3.79976,3.80504,3.79976,3.80141,3000000.0
2007-04-19 22:59:00,3.8052,3.8055,3.80016,3.80016,4510000.0
2007-04-19 23:00:00,3.80501,3.80716,3.80064,3.80631,6380000.0
2007-04-19 23:01:00,3.80152,3.80634,3.8005,3.80189,6000000.0
2007-04-19 23:02:00,3.80493,3.80548,3.80259,3.80467,7130000.0
2007-04-19 23:03:00,3.80374,3.80451,3.79963,3.80448,6380000.0
2007-04-19 23:04:00,3.80478,3.80631,3.80095,3.80523,5250000.0
2007-04-19 23:05:00,3.80437,3.8048,3.79962,3.8048,7510000.0
2007-04-19 23:06:00,3.8051,3.80702,3.80007,3.80562,5250000.0
2007-04-19 23:07:00,3.80561,3.80581,3.80045,3.80528,4130000.0
2007-04-19 23:08:00,3.80094,3.80763,3.80071,3.80071,10140000.0
2007-04-19 23:10:00,3.80578,3.80578,3.80111,3.80538,7510000.0
2007-04-19 23:11:00,3.80542,3.80542,3.80155,3.8054,2640000.0
2007-04-19 23:12:00,3.8017,3.80685,3.8017,3.80277,4130000.0
2007-04-19 23:14:00,3.8005,3.80498,3.79921,3.80498,3000000.0
2007-04-19 23:15:00,3.80513,3.8056,3.79992,3.80174,6750000.0
2007-04-19 23:16:00,3.80346,3.80445,3.79259,3.79991,9010000.0
2007-04-19 23:17:00,3.8021,3.806,3.80093,3.80572,5630000.0
2007-04-19 23:18:00,3.80521,3.80521,3.7967,3.7997,7510000.0
2007-04-19 23:19:00,3.80433,3.80433,3.79438,3.80084,4880000.0
2007-04-19 23:20:00,3.80578,3.80578,3.80574,3.80574,1500000.0
2007-04-19 23:21:00,3.80537,3.80537,3.79589,3.79589,3750000.0
2007-04-19 23:22:00,3.80039,3.80567,3.80039,3.80168,4510000.0
2007-04-19 23:23:00,3.80583,3.80583,3.80069,3.80082,3750000.0
2007-04-19 23:24:00,3.80126,3.80139,3.8009,3.80139,2250000.0
2007-04-19 23:27:00,3.80288,3.80546,3.79578,3.79578,3750000.0
2007-04-19 23:28:00,3.80568,3.80568,3.80568,3.80568,1500000.0
2007-04-19 23:29:00,3.79581,3.80805,3.7957,3.80356,5630000.0
2007-04-19 23:30:00,3.80124,3.80594,3.80074,3.80551,3750000.0
2007-04-19 23:31:00,3.80713,3.80713,3.79712,3.80084,4890000.0
2007-04-19 23:32:00,3.80144,3.80552,3.80144,3.80552,1130000.0
2007-04-19 23:33:00,3.79474,3.80215,3.79275,3.80215,6390000.0
2007-04-19 23:34:00,3.80051,3.80577,3.79636,3.79907,5630000.0
2007-04-19 23:35:00,3.79642,3.80594,3.79642,3.80516,4130000.0
2007-04-19 23:36:00,3.80557,3.80584,3.79924,3.80516,5630000.0
2007-04-19 23:37:00,3.79996,3.80438,3.79911,3.8016,4510000.0
2007-04-19 23:39:00,3.80517,3.80517,3.79223,3.80238,11280000.0
2007-04-19 23:40:00,3.80476,3.80646,3.80245,3.80245,4500000.0
2007-04-19 23:41:00,3.80098,3.80529,3.80002,3.80512,5250000.0
2007-04-19 23:44:00,3.80098,3.80621,3.80098,3.80583,6000000.0
2007-04-19 23:47:00,3.79721,3.80791,3.79721,3.80688,4130000.0
2007-04-19 23:48:00,3.79711,3.80818,3.79711,3.80632,4510000.0
2007-04-19 23:49:00,3.80685,3.8098,3.79842,3.80752,4140000.0
2007-04-19 23:50:00,3.80035,3.806,3.79504,3.806,11680000.0
2007-04-19 23:52:00,3.80014,3.80661,3.79894,3.79894,5630000.0
2007-04-19 23:53:00,3.8004,3.80733,3.79557,3.80586,13160000.0
2007-04-19 23:54:00,3.80598,3.80637,3.80108,3.80134,3380000.0
2007-04-19 23:55:00,3.80249,3.80604,3.79517,3.80017,7140000.0
2007-04-19 23:56:00,3.80466,3.80531,3.79595,3.80049,4520000.0
2007-04-19 23:57:00,3.8009,3.80518,3.79607,3.8011,7130000.0
2007-04-19 23:58:00,3.80138,3.80431,3.79999,3.80176,4140000.0
2007-04-19 23:59:00,3.80013,3.80416,3.79612,3.80084,5260000.0
2007-04-20 00:00:00,3.79987,3.80579,3.79941,3.79999,9770000.0
2007-04-20 00:02:00,3.80468,3.80468,3.7958,3.7958,1880000.0
2007-04-20 00:03:00,3.80134,3.80443,3.7993,3.7993,4890000.0
2007-04-20 00:04:00,3.80646,3.80735,3.79796,3.80213,3010000.0
2007-04-20 00:05:00,3.80611,3.8067,3.79796,3.80665,7530000.0
2007-04-20 00:06:00,3.80514,3.8057,3.79509,3.8057,6010000.0
2007-04-20 00:07:00,3.80473,3.80604,3.79649,3.80524,5630000.0
2007-04-20 00:08:00,3.79664,3.80854,3.79664,3.80678,5640000.0
2007-04-20 00:09:00,3.80024,3.80591,3.79463,3.79463,4510000.0
2007-04-20 00:10:00,3.80031,3.80643,3.79645,3.80182,4140000.0
2007-04-20 00:11:00,3.80413,3.80413,3.79332,3.804,8270000.0
2007-04-20 00:12:00,3.80523,3.80609,3.79938,3.80609,3760000.0
2007-04-20 00:13:00,3.80395,3.80419,3.79378,3.80419,4890000.0
2007-04-20 00:14:00,3.80509,3.80611,3.79756,3.80441,6770000.0
2007-04-20 00:15:00,3.80392,3.80437,3.7955,3.80109,6030000.0
2007-04-20 00:16:00,3.80251,3.80593,3.79948,3.80593,6380000.0
2007-04-20 00:17:00,3.80057,3.80557,3.79675,3.80044,3750000.0
2007-04-20 00:18:00,3.80527,3.80714,3.79767,3.80165,9780000.0
2007-04-20 00:19:00,3.79998,3.80405,3.79449,3.80344,5250000.0
2007-04-20 00:20:00,3.80606,3.80846,3.79748,3.79748,5640000.0
2007-04-20 00:21:00,3.80393,3.80393,3.79388,3.79869,5630000.0
2007-04-20 00:22:00,3.80599,3.80599,3.80078,3.80094,5630000.0
2007-04-20 00:23:00,3.80709,3.81066,3.79778,3.79778,9020000.0
2007-04-20 00:24:00,3.80515,3.80552,3.80394,3.80394,3750000.0
2007-04-20 00:25:00,3.8044,3.80474,3.79444,3.79544,9760000.0
2007-04-20 00:26:00,3.80391,3.80391,3.79407,3.80309,8640000.0
2007-04-20 00:27:00,3.80581,3.80581,3.80019,3.80019,3010000.0
2007-04-20 00:28:00,3.79992,3.80814,3.79698,3.79698,9390000.0
2007-04-20 00:29:00,3.79963,3.80571,3.79487,3.80147,6390000.0
2007-04-20 00:30:00,3.80052,3.8068,3.79593,3.79593,6010000.0
2007-04-20 00:31:00,3.7982,3.80405,3.7938,3.80405,4140000.0
2007-04-20 00:32:00,3.80308,3.8034,3.79391,3.79951,6760000.0
2007-04-20 00:33:00,3.80111,3.8077,3.79706,3.79706,12410000.0
2007-04-20 00:34:00,3.79507,3.80399,3.79507,3.801,3380000.0
2007-04-20 00:35:00,3.8045,3.80562,3.79919,3.80509,9400000.0
2007-04-20 00:36:00,3.79846,3.80536,3.79747,3.80477,6780000.0
2007-04-20 00:37:00,3.80439,3.80574,3.79968,3.80488,7880000.0
2007-04-20 00:38:00,3.79962,3.80441,3.79457,3.79457,5630000.0
2007-04-20 00:39:00,3.80053,3.80587,3.80053,3.80365,1510000.0
2007-04-20 00:40:00,3.80369,3.80525,3.79816,3.80525,3000000.0
2007-04-20 00:41:00,3.80429,3.80613,3.8003,3.80062,5260000.0
2007-04-20 00:42:00,3.7993,3.80557,3.79445,3.79445,2640000.0
2007-04-20 00:43:00,3.80403,3.8074,3.79723,3.80682,9770000.0
2007-04-20 00:44:00,3.8022,3.80662,3.79676,3.803,9020000.0
2007-04-20 00:45:00,3.80122,3.80789,3.79792,3.80167,9040000.0
2007-04-20 00:46:00,3.8054,3.8115,3.8025,3.80265,7520000.0
2007-04-20 00:47:00,3.80626,3.80674,3.79618,3.79707,3400000.0
2007-04-20 00:48:00,3.80551,3.80755,3.80142,3.80142,12020000.0
2007-04-20 00:49:00,3.80489,3.80489,3.79315,3.80402,6010000.0
2007-04-20 00:50:00,3.80584,3.80648,3.79648,3.80552,5650000.0
2007-04-20 00:51:00,3.79767,3.8054,3.79767,3.80008,4880000.0
2007-04-20 00:52:00,3.80201,3.80525,3.79926,3.80416,8270000.0
2007-04-20 00:53:00,3.8052,3.8052,3.79612,3.80057,4880000.0
2007-04-20 00:55:00,3.80264,3.80264,3.79577,3.79577,1130000.0
2007-04-20 00:56:00,3.79594,3.80492,3.79594,3.79984,6020000.0
2007-04-20 00:57:00,3.80589,3.80589,3.80066,3.80066,1130000.0
2007-04-20 00:58:00,3.80021,3.80494,3.80021,3.80494,3380000.0
2007-04-20 00:59:00,3.80125,3.80752,3.7969,3.80752,4150000.0
2007-04-20 01:00:00,3.80134,3.80774,3.79676,3.79676,9420000.0
2007-04-20 01:01:00,3.80548,3.80575,3.79524,3.79524,3390000.0
2007-04-20 01:02:00,3.80045,3.8055,3.79534,3.80144,4520000.0
2007-04-20 01:03:00,3.8004,3.8055,3.79609,3.80487,5640000.0
2007-04-20 01:04:00,3.80513,3.80677,3.80084,3.80617,4890000.0
2007-04-20 01:05:00,3.80476,3.80518,3.79593,3.80518,4150000.0
2007-04-20 01:06:00,3.80112,3.80768,3.79756,3.80553,5640000.0
2007-04-20 01:07:00,3.80424,3.80424,3.80066,3.80124,1880000.0
2007-04-20 01:08:00,3.8003,3.80585,3.7989,3.80556,4140000.0
2007-04-20 01:09:00,3.796,3.80737,3.796,3.80523,5270000.0
2007-04-20 01:10:00,3.80068,3.80555,3.80019,3.80427,6000000.0
2007-04-20 01:11:00,3.79672,3.80438,3.79634,3.80038,4880000.0
2007-04-20 01:12:00,3.80494,3.80552,3.79588,3.80432,4150000.0
2007-04-20 01:13:00,3.80081,3.80606,3.79588,3.80606,5630000.0
2007-04-20 01:14:00,3.79806,3.80515,3.79787,3.80387,5260000.0
2007-04-20 01:15:00,3.79876,3.80087,3.79876,3.80008,3010000.0
2007-04-20 01:16:00,3.80117,3.80624,3.7958,3.7958,3020000.0
2007-04-20 01:17:00,3.80422,3.80502,3.79934,3.80445,4880000.0
2007-04-20 01:18:00,3.80036,3.80565,3.79552,3.79912,7890000.0
2007-04-20 01:20:00,3.79787,3.80249,3.79267,3.79587,5270000.0
2007-04-20 01:21:00,3.79861,3.80388,3.79861,3.80388,1130000.0
2007-04-20 01:22:00,3.79838,3.80311,3.79838,3.80071,1890000.0
2007-04-20 01:23:00,3.79698,3.80456,3.79432,3.79997,5280000.0
2007-04-20 01:24:00,3.80388,3.80388,3.79849,3.79849,3010000.0
2007-04-20 01:25:00,3.79777,3.80279,3.7966,3.7966,3010000.0
2007-04-20 01:27:00,3.79606,3.80678,3.79606,3.80112,2630000.0
2007-04-20 01:28:00,3.80027,3.80407,3.79462,3.79702,3760000.0
2007-04-20 01:29:00,3.79749,3.80577,3.79476,3.79476,7500000.0
2007-04-20 01:30:00,3.79633,3.80876,3.79633,3.80574,6000000.0
2007-04-20 01:31:00,3.80202,3.80362,3.79362,3.80228,9000000.0
2007-04-20 01:32:00,3.80379,3.8038,3.80379,3.8038,1500000.0
2007-04-20 01:33:00,3.79693,3.80837,3.79693,3.79975,4880000.0
2007-04-20 01:34:00,3.79771,3.80426,3.79533,3.79533,3000000.0
2007-04-20 01:36:00,3.80449,3.80484,3.79648,3.79648,6000000.0
2007-04-20 01:37:00,3.79969,3.80495,3.79442,3.80293,6380000.0
2007-04-20 01:38:00,3.80289,3.80367,3.7953,3.80367,3760000.0
2007-04-20 01:39:00,3.80227,3.80227,3.79841,3.79841,2250000.0
2007-04-20 01:41:00,3.79894,3.80379,3.79894,3.8012,3010000.0
2007-04-20 01:42:00,3.80376,3.80402,3.79454,3.79876,5260000.0
2007-04-20 01:43:00,3.80046,3.8039,3.80038,3.80038,3780000.0
2007-04-20 01:44:00,3.80442,3.80442,3.8023,3.80275,3750000.0
2007-04-20 01:45:00,3.79878,3.80569,3.79457,3.79457,11680000.0
2007-04-20 01:46:00,3.80283,3.80362,3.79773,3.80362,3760000.0
2007-04-20 01:47:00,3.80356,3.80356,3.79421,3.7996,5260000.0
2007-04-20 01:48:00,3.8008,3.80508,3.79923,3.80362,6010000.0
2007-04-20 01:49:00,3.80355,3.8062,3.79467,3.8062,4890000.0
2007-04-20 01:50:00,3.79724,3.80403,3.79724,3.80403,2270000.0
2007-04-20 01:51:00,3.80462,3.80462,3.79688,3.80204,4520000.0
2007-04-20 01:52:00,3.80359,3.80407,3.79977,3.80155,3390000.0
2007-04-20 01:53:00,3.8017,3.8057,3.79329,3.79416,6770000.0
2007-04-20 01:54:00,3.8013,3.80509,3.79859,3.80509,3010000.0
2007-04-20 01:57:00,3.7945,3.80389,3.7945,3.80389,7510000.0
2007-04-20 01:58:00,3.80539,3.80578,3.79626,3.80046,4890000.0
2007-04-20 02:00:00,3.80024,3.80582,3.80024,3.80178,3400000.0
2007-04-20 02:01:00,3.80425,3.80472,3.79972,3.80168,4880000.0
2007-04-20 02:02:00,3.80226,3.80576,3.80036,3.8004,6000000.0
2007-04-20 02:03:00,3.80049,3.80526,3.79976,3.80413,6000000.0
2007-04-20 02:04:00,3.805,3.805,3.80069,3.80069,4510000.0
2007-04-20 02:06:00,3.80023,3.80497,3.80023,3.80154,5630000.0
2007-04-20 02:07:00,3.80044,3.80473,3.79925,3.79968,5630000.0
2007-04-20 02:08:00,3.80103,3.80731,3.80103,3.80238,6000000.0
2007-04-20 02:10:00,3.80143,3.80768,3.80143,3.80622,5630000.0
2007-04-20 02:11:00,3.80115,3.80713,3.80115,3.80497,4890000.0
2007-04-20 02:12:00,3.80419,3.80592,3.80093,3.80592,4890000.0
2007-04-20 02:13:00,3.80601,3.80653,3.80125,3.80125,3000000.0
2007-04-20 02:14:00,3.80423,3.80571,3.80111,3.80571,3010000.0
2007-04-20 02:15:00,3.80564,3.80564,3.79367,3.8026,8660000.0
2007-04-20 02:16:00,3.79991,3.80553,3.79963,3.80253,3760000.0
2007-04-20 02:17:00,3.80462,3.8061,3.79538,3.8061,6400000.0
2007-04-20 02:20:00,3.79948,3.80464,3.79948,3.80402,3380000.0
2007-04-20 02:21:00,3.80524,3.80634,3.80045,3.80559,5630000.0
2007-04-20 02:22:00,3.8043,3.80678,3.80113,3.80471,5630000.0
2007-04-20 02:23:00,3.79925,3.80455,3.79925,3.80045,2250000.0
2007-04-20 02:24:00,3.80047,3.80759,3.79979,3.79979,10140000.0
2007-04-20 02:25:00,3.80437,3.80437,3.79935,3.80063,3380000.0
2007-04-20 02:26:00,3.8047,3.80497,3.80111,3.8049,3750000.0
2007-04-20 02:27:00,3.80445,3.80566,3.80438,3.80566,1880000.0
2007-04-20 02:28:00,3.80474,3.80572,3.80082,3.80572,5250000.0
2007-04-20 02:30:00,3.79775,3.80442,3.79387,3.80357,7890000.0
2007-04-20 02:31:00,3.80073,3.80376,3.79878,3.80376,4510000.0
2007-04-20 02:33:00,3.80509,3.80509,3.80015,3.80015,1500000.0
2007-04-20 02:34:00,3.80549,3.80549,3.79983,3.80087,6750000.0
2007-04-20 02:35:00,3.80048,3.8067,3.79989,3.79989,11250000.0
2007-04-20 02:37:00,3.80552,3.80552,3.79607,3.80536,5260000.0
2007-04-20 02:38:00,3.80455,3.80608,3.80058,3.8013,5260000.0
2007-04-20 02:39:00,3.80003,3.80481,3.80003,3.80481,5630000.0
2007-04-20 02:40:00,3.80518,3.80518,3.79815,3.79943,5260000.0
2007-04-20 02:41:00,3.80214,3.80701,3.80164,3.80164,6010000.0
2007-04-20 02:42:00,3.80066,3.80758,3.79895,3.79965,10510000.0
2007-04-20 02:43:00,3.80193,3.80529,3.79996,3.8001,5630000.0
2007-04-20 02:44:00,3.8012,3.80776,3.8012,3.80501,5630000.0
2007-04-20 02:46:00,3.80493,3.80493,3.80104,3.80485,5630000.0
2007-04-20 02:47:00,3.80557,3.8057,3.80162,3.80502,2630000.0
2007-04-20 02:48:00,3.80052,3.80759,3.80033,3.80073,11250000.0
2007-04-20 02:49:00,3.80003,3.80537,3.80003,3.80537,1500000.0
2007-04-20 02:51:00,3.79762,3.80991,3.79762,3.80719,7510000.0
2007-04-20 02:52:00,3.8012,3.80658,3.79742,3.80539,4140000.0
2007-04-20 02:53:00,3.806,3.806,3.80021,3.80484,5260000.0
2007-04-20 02:54:00,3.80266,3.80406,3.79533,3.8002,4890000.0
2007-04-20 02:55:00,3.80426,3.80717,3.79717,3.8011,4140000.0
2007-04-20 02:56:00,3.80421,3.80593,3.79642,3.79642,4880000.0
2007-04-20 02:57:00,3.80516,3.80516,3.80037,3.80475,4880000.0
2007-04-20 02:58:00,3.80431,3.80535,3.79517,3.80097,4880000.0
2007-04-20 02:59:00,3.80073,3.80623,3.79851,3.80571,7130000.0
2007-04-20 03:00:00,3.79915,3.80481,3.7974,3.79958,15770000.0
2007-04-20 03:01:00,3.80128,3.80567,3.79589,3.80124,5250000.0
2007-04-20 03:02:00,3.80029,3.80565,3.79854,3.79994,7510000.0
2007-04-20 03:03:00,3.80259,3.80856,3.79639,3.79703,10520000.0
2007-04-20 03:04:00,3.80458,3.80458,3.80061,3.80061,3380000.0
2007-04-20 03:05:00,3.80028,3.80551,3.80028,3.80551,4880000.0
2007-04-20 03:06:00,3.80114,3.80121,3.79624,3.79944,3010000.0
2007-04-20 03:07:00,3.80159,3.80159,3.80027,3.80116,4880000.0
2007-04-20 03:08:00,3.80636,3.8072,3.79809,3.80232,4880000.0
2007-04-20 03:09:00,3.80525,3.80525,3.7989,3.8037,3750000.0
2007-04-20 03:10:00,3.80581,3.80581,3.80573,3.80573,1500000.0
2007-04-20 03:11:00,3.80028,3.80496,3.79863,3.80018,12400000.0
2007-04-20 03:12:00,3.8017,3.80489,3.79432,3.801,7890000.0
2007-04-20 03:13:00,3.80539,3.80589,3.79843,3.80533,5250000.0
2007-04-20 03:14:00,3.80525,3.80654,3.79675,3.80583,8630000.0
2007-04-20 03:15:00,3.80419,3.8052,3.79565,3.7988,3760000.0
2007-04-20 03:16:00,3.80511,3.80511,3.7981,3.80029,5260000.0
2007-04-20 03:17:00,3.80583,3.80583,3.79601,3.80438,5260000.0
2007-04-20 03:18:00,3.80178,3.80663,3.80178,3.80663,2250000.0
2007-04-20 03:20:00,3.79674,3.80713,3.79674,3.80146,3000000.0
2007-04-20 03:21:00,3.80623,3.80623,3.79509,3.79995,4890000.0
2007-04-20 03:22:00,3.80033,3.80549,3.79978,3.80512,5270000.0
2007-04-20 03:23:00,3.8048,3.8048,3.79894,3.79944,5260000.0
2007-04-20 03:24:00,3.80511,3.80511,3.80511,3.80511,750000.0
2007-04-20 03:25:00,3.80011,3.80461,3.7999,3.80416,4500000.0
2007-04-20 03:26:00,3.80047,3.8054,3.79873,3.80048,4880000.0
2007-04-20 03:28:00,3.80437,3.80489,3.79963,3.80167,4140000.0
2007-04-20 03:31:00,3.80536,3.80536,3.79493,3.80043,4130000.0
2007-04-20 03:32:00,3.79782,3.81034,3.79754,3.80348,11260000.0
2007-04-20 03:42:00,3.80177,3.80552,3.79878,3.79916,4520000.0
2007-04-20 03:44:00,3.80422,3.80465,3.7998,3.80177,4880000.0
2007-04-20 03:46:00,3.80515,3.80639,3.80515,3.80639,1130000.0
2007-04-20 03:47:00,3.80002,3.80484,3.80002,3.80398,3000000.0
2007-04-20 03:48:00,3.80458,3.80786,3.79663,3.80666,4510000.0
2007-04-20 03:49:00,3.79929,3.80555,3.79351,3.79526,11260000.0
2007-04-20 03:50:00,3.80085,3.8089,3.7994,3.7994,6000000.0
2007-04-20 03:52:00,3.80011,3.805,3.8001,3.805,4500000.0
2007-04-20 03:53:00,3.80475,3.80597,3.80084,3.80235,6760000.0
2007-04-20 03:55:00,3.80494,3.80494,3.80047,3.80047,1510000.0
2007-04-20 03:56:00,3.80081,3.8051,3.79639,3.8051,3380000.0
2007-04-20 03:57:00,3.80347,3.80576,3.80347,3.80576,1500000.0
2007-04-20 03:58:00,3.80504,3.80568,3.79628,3.80034,7510000.0
2007-04-20 03:59:00,3.79984,3.80373,3.79302,3.80373,7140000.0
2007-04-20 04:00:00,3.80585,3.80585,3.80523,3.80523,1500000.0
2007-04-20 04:01:00,3.80114,3.80656,3.80114,3.80546,2270000.0
2007-04-20 04:03:00,3.80181,3.80522,3.80087,3.80087,5260000.0
2007-04-20 04:04:00,3.80392,3.80456,3.79985,3.80178,4880000.0
2007-04-20 04:05:00,3.80183,3.80492,3.79943,3.79993,4890000.0
2007-04-20 04:06:00,3.80037,3.80576,3.80026,3.80448,5630000.0
2007-04-20 04:08:00,3.80444,3.80569,3.80087,3.80238,4880000.0
2007-04-20 04:11:00,3.8048,3.8057,3.79532,3.80568,3760000.0
2007-04-20 04:12:00,3.80283,3.80458,3.79114,3.80458,7900000.0
2007-04-20 04:13:00,3.79976,3.80488,3.79976,3.80488,4130000.0
2007-04-20 04:15:00,3.80531,3.80531,3.79951,3.80172,4520000.0
2007-04-20 04:16:00,3.80375,3.80536,3.80016,3.80536,3410000.0
2007-04-20 04:17:00,3.8005,3.80432,3.79939,3.79939,3010000.0
2007-04-20 04:18:00,3.79968,3.80491,3.79968,3.80005,5260000.0
2007-04-20 04:19:00,3.80197,3.80577,3.80126,3.80429,4130000.0
2007-04-20 04:20:00,3.80416,3.80534,3.79985,3.80525,4890000.0
2007-04-20 04:21:00,3.80007,3.80517,3.79472,3.80517,6030000.0
2007-04-20 04:22:00,3.8011,3.80528,3.8011,3.80477,3020000.0
2007-04-20 04:23:00,3.80105,3.80485,3.80005,3.80005,3390000.0
2007-04-20 04:24:00,3.80551,3.80563,3.80036,3.80036,2640000.0
2007-04-20 04:26:00,3.806,3.806,3.79984,3.79984,1510000.0
2007-04-20 04:27:00,3.80043,3.80421,3.79784,3.80093,4890000.0
2007-04-20 04:29:00,3.79932,3.80482,3.79888,3.80383,5260000.0
2007-04-20 04:30:00,3.80433,3.80561,3.79531,3.80095,2270000.0
2007-04-20 04:33:00,3.80264,3.80655,3.8014,3.80477,3770000.0
2007-04-20 04:34:00,3.80577,3.80577,3.79884,3.80054,7890000.0
2007-04-20 04:35:00,3.80033,3.80347,3.79988,3.79988,3020000.0
2007-04-20 04:37:00,3.8041,3.80454,3.79941,3.80147,4880000.0
2007-04-20 04:41:00,3.80082,3.80512,3.80082,3.80195,1900000.0
2007-04-20 04:43:00,3.80408,3.80561,3.80113,3.80245,5250000.0
2007-04-20 04:47:00,3.80123,3.80604,3.80123,3.80604,4880000.0
2007-04-20 04:48:00,3.80007,3.80435,3.79415,3.7994,15780000.0
2007-04-20 04:50:00,3.8015,3.80748,3.8015,3.80623,4880000.0
2007-04-20 04:52:00,3.80136,3.80807,3.79876,3.80583,14260000.0
2007-04-20 04:54:00,3.80027,3.80718,3.79701,3.80106,10880000.0
2007-04-20 04:55:00,3.80375,3.80457,3.79355,3.7981,9760000.0
2007-04-20 04:57:00,3.80162,3.80754,3.80162,3.80651,6020000.0
2007-04-20 04:58:00,3.79758,3.80857,3.79758,3.80072,3760000.0
2007-04-20 04:59:00,3.80233,3.80828,3.79609,3.80013,6010000.0
2007-04-20 05:00:00,3.80566,3.80566,3.7958,3.79926,6400000.0
2007-04-20 05:01:00,3.80521,3.80591,3.79631,3.80145,11260000.0
2007-04-20 05:02:00,3.80137,3.80509,3.79871,3.80509,6380000.0
2007-04-20 05:03:00,3.79991,3.80762,3.79951,3.80098,12410000.0
2007-04-20 05:04:00,3.80092,3.80479,3.79649,3.79649,3380000.0
2007-04-20 05:05:00,3.80522,3.80596,3.80109,3.80575,5630000.0
2007-04-20 05:06:00,3.80041,3.80161,3.80041,3.80161,1500000.0
2007-04-20 05:07:00,3.80231,3.80533,3.79587,3.80173,5260000.0
2007-04-20 05:08:00,3.80016,3.81009,3.79672,3.80641,12020000.0
2007-04-20 05:09:00,3.80123,3.80829,3.79634,3.79634,5630000.0
2007-04-20 05:10:00,3.80184,3.80558,3.79617,3.80548,5270000.0
2007-04-20 05:11:00,3.80567,3.80567,3.79622,3.80054,4890000.0
2007-04-20 05:15:00,3.80019,3.80207,3.80019,3.80207,1130000.0
2007-04-20 05:16:00,3.8045,3.80513,3.79438,3.79562,6420000.0
2007-04-20 05:20:00,3.79527,3.80383,3.79527,3.80383,3020000.0
2007-04-20 05:21:00,3.801,3.80586,3.801,3.80573,2250000.0
2007-04-20 05:22:00,3.80028,3.80577,3.80028,3.80042,10510000.0
2007-04-20 05:23:00,3.80438,3.80438,3.79614,3.8015,4880000.0
2007-04-20 05:24:00,3.80068,3.80528,3.80068,3.80528,5250000.0
2007-04-20 05:25:00,3.79672,3.80739,3.79672,3.79736,3000000.0
2007-04-20 05:26:00,3.79946,3.80456,3.79938,3.79938,6000000.0
2007-04-20 05:27:00,3.79963,3.80489,3.79916,3.80489,5250000.0
2007-04-20 05:28:00,3.79718,3.80671,3.79718,3.80094,2250000.0
2007-04-20 05:29:00,3.80504,3.80504,3.80033,3.80498,6400000.0
2007-04-20 05:32:00,3.80073,3.80898,3.80073,3.801,10510000.0
2007-04-20 05:33:00,3.80438,3.80573,3.80438,3.80573,1130000.0
2007-04-20 05:34:00,3.80557,3.80557,3.80449,3.80449,2250000.0
2007-04-20 05:35:00,3.80503,3.80526,3.79607,3.8041,6380000.0
2007-04-20 05:36:00,3.79796,3.80432,3.79796,3.79996,3750000.0
2007-04-20 05:37:00,3.80586,3.80626,3.79903,3.80568,4880000.0
2007-04-20 05:38:00,3.80514,3.80586,3.79925,3.79925,5630000.0
2007-04-20 05:39:00,3.80519,3.80604,3.79909,3.8057,5260000.0
2007-04-20 05:40:00,3.80599,3.80599,3.80141,3.80498,4500000.0
2007-04-20 05:41:00,3.80471,3.8048,3.79955,3.80453,5260000.0
2007-04-20 05:44:00,3.79696,3.80542,3.79636,3.80323,3760000.0
2007-04-20 05:45:00,3.8049,3.80609,3.80026,3.80486,4510000.0
2007-04-20 05:46:00,3.79901,3.80569,3.79212,3.80434,6390000.0
2007-04-20 05:47:00,3.80397,3.80568,3.79434,3.80568,7130000.0
2007-04-20 05:48:00,3.80221,3.80586,3.79358,3.80199,7520000.0
2007-04-20 05:49:00,3.80491,3.80491,3.79453,3.79764,3010000.0
2007-04-20 05:51:00,3.80029,3.80679,3.80029,3.80103,2640000.0
2007-04-20 05:52:00,3.80381,3.80581,3.79967,3.80003,6040000.0
2007-04-20 05:53:00,3.80095,3.8056,3.80035,3.80035,3010000.0
2007-04-20 05:54:00,3.80561,3.80561,3.79826,3.80483,4530000.0
2007-04-20 05:55:00,3.80604,3.80604,3.79965,3.80281,9780000.0
2007-04-20 05:56:00,3.80402,3.80532,3.79783,3.80532,3390000.0
2007-04-20 05:57:00,3.80546,3.80546,3.80099,3.80191,2640000.0
2007-04-20 05:58:00,3.80576,3.80576,3.80153,3.80492,3380000.0
2007-04-20 06:02:00,3.80113,3.80634,3.80103,3.80466,6000000.0
2007-04-20 06:03:00,3.80052,3.80142,3.80027,3.80027,3000000.0
2007-04-20 06:04:00,3.80135,3.80569,3.80031,3.80217,4500000.0
2007-04-20 06:05:00,3.80037,3.80618,3.79997,3.79997,11250000.0
2007-04-20 06:06:00,3.80099,3.80609,3.80099,3.80544,3000000.0
2007-04-20 06:07:00,3.80047,3.80565,3.80047,3.80078,6000000.0
2007-04-20 06:08:00,3.80032,3.80119,3.80032,3.80119,1500000.0
2007-04-20 06:09:00,3.80483,3.80483,3.79963,3.79963,3000000.0
2007-04-20 06:10:00,3.80487,3.80487,3.80128,3.80137,2250000.0
2007-04-20 06:13:00,3.80536,3.80536,3.79634,3.79634,760000.0
2007-04-20 06:14:00,3.7974,3.80707,3.7974,3.80618,2630000.0
2007-04-20 06:15:00,3.80034,3.80034,3.80034,3.80034,750000.0
2007-04-20 06:16:00,3.80349,3.80407,3.79336,3.80407,4890000.0
2007-04-20 06:20:00,3.80608,3.80624,3.79627,3.80563,6390000.0
2007-04-20 06:24:00,3.80078,3.80523,3.80016,3.8041,4520000.0
2007-04-20 06:26:00,3.80387,3.80441,3.79962,3.80166,4140000.0
2007-04-20 06:28:00,3.80098,3.80549,3.80098,3.80516,4510000.0
2007-04-20 06:29:00,3.8035,3.80372,3.79936,3.80143,4880000.0
2007-04-20 06:32:00,3.80372,3.80531,3.80094,3.80235,5250000.0
2007-04-20 06:35:00,3.80395,3.80436,3.79968,3.80162,5250000.0
2007-04-20 06:38:00,3.80054,3.80562,3.79622,3.80562,4130000.0
2007-04-20 06:40:00,3.80031,3.8041,3.80031,3.8041,1130000.0
2007-04-20 06:41:00,3.80205,3.80454,3.80133,3.80454,2630000.0
2007-04-20 06:42:00,3.80393,3.80407,3.79502,3.80407,5660000.0
2007-04-20 06:43:00,3.80165,3.80545,3.79622,3.79622,3750000.0
2007-04-20 06:46:00,3.80585,3.80587,3.80581,3.80581,1510000.0
2007-04-20 06:47:00,3.80589,3.8059,3.80065,3.80579,3390000.0
2007-04-20 06:49:00,3.80485,3.80575,3.80429,3.80513,2640000.0
2007-04-20 06:50:00,3.80591,3.80615,3.80115,3.80586,6750000.0
2007-04-20 06:51:00,3.80319,3.80545,3.80292,3.80545,3010000.0
2007-04-20 06:54:00,3.80568,3.80568,3.79859,3.8056,4150000.0
2007-04-20 06:59:00,3.80577,3.80577,3.80434,3.80434,3750000.0
2007-04-20 07:00:00,3.80111,3.80582,3.80111,3.80166,3010000.0
2007-04-20 07:01:00,3.80088,3.80562,3.80088,3.80472,8260000.0
2007-04-20 07:02:00,3.80412,3.80412,3.79978,3.79978,3000000.0
2007-04-20 07:03:00,3.79984,3.80499,3.79984,3.80499,2250000.0
2007-04-20 07:04:00,3.80394,3.80533,3.79831,3.80455,6000000.0
2007-04-20 07:05:00,3.79991,3.80471,3.79774,3.79981,4140000.0
2007-04-20 07:06:00,3.80586,3.80661,3.79927,3.80174,3380000.0
2007-04-20 07:11:00,3.8056,3.80568,3.80131,3.80568,5250000.0
2007-04-20 07:14:00,3.80367,3.80396,3.79944,3.80158,5250000.0
2007-04-20 07:16:00,3.80544,3.8079,3.79693,3.79693,6020000.0
2007-04-20 07:17:00,3.8036,3.80518,3.7958,3.7958,3390000.0
2007-04-20 07:19:00,3.79887,3.804,3.79726,3.79936,10140000.0
2007-04-20 07:20:00,3.80518,3.80601,3.80122,3.80122,3380000.0
2007-04-20 07:21:00,3.80025,3.8098,3.80025,3.80696,5650000.0
2007-04-20 07:22:00,3.80442,3.8057,3.79483,3.79989,7880000.0
2007-04-20 07:23:00,3.80009,3.80454,3.7937,3.79985,5260000.0
2007-04-20 07:24:00,3.80298,3.80525,3.79768,3.80458,7510000.0
2007-04-20 07:25:00,3.80203,3.80577,3.79318,3.80425,4890000.0
2007-04-20 07:26:00,3.79692,3.80194,3.7952,3.79704,10510000.0
2007-04-20 07:27:00,3.80373,3.80593,3.8006,3.80514,4500000.0
2007-04-20 07:33:00,3.80434,3.80434,3.79876,3.8042,3010000.0
2007-04-20 07:35:00,3.80402,3.80708,3.79986,3.80136,6010000.0
2007-04-20 07:38:00,3.80121,3.80649,3.79538,3.804,5270000.0
2007-04-20 07:39:00,3.80246,3.80246,3.79487,3.80067,6770000.0
2007-04-20 07:40:00,3.80054,3.80648,3.80054,3.80382,4890000.0
2007-04-20 07:41:00,3.7976,3.80217,3.79747,3.79747,4520000.0
2007-04-20 07:43:00,3.80408,3.80551,3.79669,3.79898,5270000.0
2007-04-20 07:44:00,3.80274,3.80558,3.79541,3.79917,3400000.0
2007-04-20 07:46:00,3.8021,3.80318,3.79479,3.80025,6010000.0
2007-04-20 07:48:00,3.79958,3.80392,3.79876,3.80008,6010000.0
2007-04-20 07:49:00,3.80308,3.80417,3.79808,3.79932,8270000.0
2007-04-20 07:50:00,3.79871,3.80471,3.7987,3.7987,7530000.0
2007-04-20 07:51:00,3.80274,3.80378,3.79303,3.79893,3390000.0
2007-04-20 07:52:00,3.80131,3.80308,3.79217,3.80308,8640000.0
2007-04-20 07:54:00,3.80452,3.80739,3.79739,3.80648,6780000.0
2007-04-20 07:55:00,3.7998,3.80506,3.79706,3.80228,5260000.0
2007-04-20 07:57:00,3.80292,3.80292,3.79727,3.79727,3020000.0
2007-04-20 07:58:00,3.80434,3.80607,3.79474,3.79474,3020000.0
2007-04-20 08:00:00,3.79884,3.80436,3.79761,3.80323,5260000.0
2007-04-20 08:01:00,3.80076,3.80472,3.79696,3.80212,4140000.0
2007-04-20 08:02:00,3.80385,3.80566,3.79623,3.79901,5280000.0
2007-04-20 08:03:00,3.80104,3.80549,3.79314,3.80549,4890000.0
2007-04-20 08:04:00,3.80279,3.80594,3.80279,3.80505,6390000.0
2007-04-20 08:05:00,3.80315,3.80328,3.79787,3.79835,6410000.0
2007-04-20 08:06:00,3.80377,3.80377,3.7967,3.79831,7140000.0
2007-04-20 08:07:00,3.79639,3.80265,3.79237,3.80265,9030000.0
2007-04-20 08:08:00,3.79529,3.80701,3.79529,3.80348,4890000.0
2007-04-20 08:09:00,3.80505,3.80939,3.7966,3.79964,6390000.0
2007-04-20 08:10:00,3.80055,3.80333,3.79541,3.79541,5270000.0
2007-04-20 08:11:00,3.80012,3.80378,3.79607,3.79607,4510000.0
2007-04-20 08:12:00,3.80313,3.80359,3.79786,3.80294,5250000.0
2007-04-20 08:13:00,3.80219,3.80613,3.79698,3.80329,6390000.0
2007-04-20 08:14:00,3.80101,3.80416,3.79128,3.80078,12820000.0
2007-04-20 08:15:00,3.80298,3.80377,3.79773,3.79804,5650000.0
2007-04-20 08:16:00,3.79908,3.80276,3.7963,3.79757,6010000.0
2007-04-20 08:17:00,3.80299,3.80417,3.79317,3.79317,4530000.0
2007-04-20 08:18:00,3.79614,3.80275,3.79614,3.79897,4130000.0
2007-04-20 08:19:00,3.79863,3.80309,3.79402,3.80309,4520000.0
2007-04-20 08:20:00,3.80292,3.80631,3.79667,3.80243,5640000.0
2007-04-20 08:21:00,3.79627,3.80321,3.79602,3.80147,4890000.0
2007-04-20 08:22:00,3.79087,3.80284,3.79087,3.80019,5260000.0
2007-04-20 08:23:00,3.79616,3.803,3.79616,3.7972,4140000.0
2007-04-20 08:24:00,3.79135,3.79663,3.79135,3.7955,4510000.0
2007-04-20 08:25:00,3.79469,3.80161,3.79031,3.79947,4510000.0
2007-04-20 08:26:00,3.79917,3.80022,3.79487,3.79866,5630000.0
2007-04-20 08:27:00,3.79688,3.80209,3.79054,3.79627,4150000.0
2007-04-20 08:28:00,3.7943,3.8007,3.7943,3.8007,4510000.0
2007-04-20 08:29:00,3.78982,3.79913,3.78781,3.79525,6390000.0
2007-04-20 08:30:00,3.80131,3.80433,3.7928,3.8,6390000.0
2007-04-20 08:31:00,3.79569,3.80088,3.79559,3.79902,4510000.0
2007-04-20 08:32:00,3.79627,3.80176,3.79422,3.79782,7130000.0
2007-04-20 08:33:00,3.79749,3.80135,3.79349,3.794,5260000.0
2007-04-20 08:34:00,3.79876,3.80257,3.79162,3.80016,5260000.0
2007-04-20 08:35:00,3.79987,3.80118,3.79433,3.79836,5640000.0
2007-04-20 08:36:00,3.79816,3.79983,3.79432,3.79444,7140000.0
2007-04-20 08:37:00,3.79885,3.80164,3.79558,3.79566,7510000.0
2007-04-20 08:38:00,3.79462,3.80163,3.79207,3.80163,5250000.0
2007-04-20 08:39:00,3.79471,3.80057,3.78872,3.80057,6400000.0
2007-04-20 08:40:00,3.79158,3.80031,3.79158,3.79673,5260000.0
2007-04-20 08:41:00,3.7976,3.79954,3.79086,3.79576,7140000.0
2007-04-20 08:42:00,3.79825,3.79901,3.79043,3.79043,7130000.0
2007-04-20 08:43:00,3.79232,3.80019,3.79078,3.79817,5630000.0
2007-04-20 08:44:00,3.79205,3.7972,3.78786,3.79703,6010000.0
2007-04-20 08:45:00,3.79343,3.79816,3.79265,3.79265,3760000.0
2007-04-20 08:46:00,3.79283,3.79928,3.79283,3.79319,5260000.0
2007-04-20 08:47:00,3.79538,3.79915,3.79412,3.79915,4510000.0
2007-04-20 08:48:00,3.80122,3.80353,3.79222,3.80018,5650000.0
2007-04-20 08:49:00,3.79797,3.80138,3.79122,3.79735,5270000.0
2007-04-20 08:50:00,3.8002,3.8002,3.79621,3.79958,3390000.0
2007-04-20 08:51:00,3.79567,3.79974,3.7902,3.79972,4890000.0
2007-04-20 08:52:00,3.79795,3.79894,3.78846,3.79894,4880000.0
2007-04-20 08:53:00,3.79907,3.79907,3.78828,3.79689,4880000.0
2007-04-20 08:54:00,3.79821,3.80086,3.79038,3.79344,6760000.0
2007-04-20 08:55:00,3.79275,3.79721,3.79275,3.79721,1130000.0
2007-04-20 08:56:00,3.79784,3.79836,3.78807,3.78807,4140000.0
2007-04-20 08:57:00,3.79604,3.79739,3.7916,3.79657,3030000.0
2007-04-20 08:58:00,3.79245,3.79567,3.78673,3.79143,6030000.0
2007-04-20 08:59:00,3.79062,3.79954,3.78715,3.79624,9030000.0
2007-04-20 09:00:00,3.78847,3.7932,3.78733,3.78899,6760000.0
2007-04-20 09:01:00,3.7915,3.7934,3.78311,3.79111,5660000.0
2007-04-20 09:02:00,3.78919,3.79385,3.78447,3.79321,4140000.0
2007-04-20 09:03:00,3.7922,3.79443,3.78497,3.78973,5260000.0
2007-04-20 09:04:00,3.78514,3.79386,3.78514,3.79365,3770000.0
2007-04-20 09:05:00,3.79234,3.79565,3.78839,3.79256,9020000.0
2007-04-20 09:06:00,3.78467,3.79432,3.78467,3.79223,7530000.0
2007-04-20 09:07:00,3.79444,3.79487,3.78435,3.78949,6030000.0
2007-04-20 09:08:00,3.78444,3.79354,3.78444,3.78762,4510000.0
2007-04-20 09:09:00,3.79422,3.79592,3.78852,3.79388,6010000.0
2007-04-20 09:10:00,3.79043,3.79703,3.78984,3.79389,5270000.0
2007-04-20 09:11:00,3.7907,3.79567,3.79064,3.79272,4520000.0
2007-04-20 09:12:00,3.78864,3.79422,3.78864,3.79288,4150000.0
2007-04-20 09:13:00,3.79556,3.79562,3.78579,3.79107,7140000.0
2007-04-20 09:14:00,3.78561,3.7938,3.78561,3.7915,4150000.0
2007-04-20 09:15:00,3.79509,3.7964,3.78902,3.79465,6020000.0
2007-04-20 09:16:00,3.78549,3.79442,3.78549,3.79398,4520000.0
2007-04-20 09:17:00,3.7922,3.79436,3.78491,3.793,5660000.0
2007-04-20 09:18:00,3.79661,3.7974,3.78757,3.79517,3770000.0
2007-04-20 09:19:00,3.7859,3.79562,3.7859,3.78659,4880000.0
2007-04-20 09:20:00,3.79338,3.79392,3.78705,3.79352,6760000.0
2007-04-20 09:21:00,3.79534,3.79534,3.78975,3.78975,5630000.0
2007-04-20 09:22:00,3.78824,3.79295,3.7825,3.78593,10900000.0
2007-04-20 09:23:00,3.79072,3.79521,3.78951,3.79476,5270000.0
2007-04-20 09:24:00,3.79295,3.79527,3.78983,3.78984,4140000.0
2007-04-20 09:25:00,3.78961,3.79481,3.7847,3.78862,6020000.0
2007-04-20 09:26:00,3.78564,3.79473,3.78564,3.79249,4130000.0
2007-04-20 09:27:00,3.7907,3.79438,3.78616,3.79198,4890000.0
2007-04-20 09:28:00,3.79476,3.79509,3.7871,3.79125,3400000.0
2007-04-20 09:29:00,3.79452,3.79571,3.78853,3.79424,6390000.0
2007-04-20 09:30:00,3.79359,3.79727,3.78544,3.79666,7510000.0
2007-04-20 09:31:00,3.79533,3.79582,3.78678,3.78678,5260000.0
2007-04-20 09:32:00,3.79227,3.79568,3.78827,3.78827,4510000.0
2007-04-20 09:33:00,3.78907,3.79457,3.7839,3.79337,9030000.0
2007-04-20 09:34:00,3.79491,3.7954,3.78998,3.79463,5270000.0
2007-04-20 09:35:00,3.79408,3.79408,3.78299,3.78318,4890000.0
2007-04-20 09:36:00,3.78897,3.79455,3.78897,3.79239,7510000.0
2007-04-20 09:37:00,3.79296,3.79449,3.78655,3.7944,5650000.0
2007-04-20 09:38:00,3.79248,3.79879,3.78632,3.78632,6390000.0
2007-04-20 09:39:00,3.78878,3.79469,3.78878,3.78962,4510000.0
2007-04-20 09:40:00,3.79019,3.7953,3.78585,3.79123,6760000.0
2007-04-20 09:41:00,3.79209,3.79436,3.78567,3.79327,4890000.0
2007-04-20 09:42:00,3.79503,3.79503,3.78821,3.79361,5250000.0
2007-04-20 09:43:00,3.79104,3.79423,3.7854,3.79334,4890000.0
2007-04-20 09:44:00,3.79018,3.79672,3.78997,3.79056,7510000.0
2007-04-20 09:45:00,3.7927,3.79399,3.7832,3.79247,9780000.0
2007-04-20 09:46:00,3.79035,3.79647,3.79035,3.79533,4510000.0
2007-04-20 09:47:00,3.79222,3.79581,3.78686,3.79581,9040000.0
2007-04-20 09:48:00,3.79021,3.79454,3.78871,3.79454,4510000.0
2007-04-20 09:49:00,3.79397,3.79505,3.78505,3.79505,5260000.0
2007-04-20 09:50:00,3.79482,3.79492,3.79067,3.79229,4140000.0
2007-04-20 09:51:00,3.79385,3.79385,3.78265,3.78856,5660000.0
2007-04-20 09:52:00,3.78868,3.79711,3.78868,3.79171,4890000.0
2007-04-20 09:53:00,3.79418,3.79589,3.78671,3.79589,5640000.0
2007-04-20 09:54:00,3.79015,3.79661,3.79015,3.79134,4510000.0
2007-04-20 09:55:00,3.78892,3.79319,3.78323,3.79319,5650000.0
2007-04-20 09:56:00,3.78326,3.79299,3.7805,3.79299,5260000.0
2007-04-20 09:57:00,3.794,3.794,3.78303,3.79305,10890000.0
2007-04-20 09:59:00,3.78938,3.79639,3.78487,3.79364,14270000.0
2007-04-20 10:00:00,3.79205,3.79429,3.78486,3.79298,9790000.0
2007-04-20 10:01:00,3.7913,3.79304,3.78401,3.78401,9020000.0
2007-04-20 10:02:00,3.78791,3.79358,3.78361,3.78927,9760000.0
2007-04-20 10:03:00,3.78825,3.79588,3.78669,3.79321,7130000.0
2007-04-20 10:04:00,3.79543,3.79597,3.78653,3.79116,8270000.0
2007-04-20 10:05:00,3.7943,3.7943,3.78397,3.79183,6010000.0
2007-04-20 10:06:00,3.79441,3.79679,3.78884,3.79574,4900000.0
2007-04-20 10:07:00,3.79289,3.79378,3.78862,3.79349,6760000.0
2007-04-20 10:08:00,3.79674,3.7984,3.78856,3.79129,7510000.0
2007-04-20 10:09:00,3.79015,3.79381,3.78457,3.78457,7140000.0
2007-04-20 10:10:00,3.79335,3.79463,3.78928,3.79331,4510000.0
2007-04-20 10:11:00,3.79008,3.7955,3.79008,3.79549,4510000.0
2007-04-20 10:12:00,3.79343,3.7954,3.78768,3.79488,4510000.0
2007-04-20 10:13:00,3.79653,3.79653,3.78997,3.79138,5630000.0
2007-04-20 10:14:00,3.79507,3.79507,3.78301,3.78831,7160000.0
2007-04-20 10:15:00,3.78871,3.79462,3.78559,3.78559,4880000.0
2007-04-20 10:16:00,3.78682,3.79082,3.78018,3.78443,14270000.0
2007-04-20 10:17:00,3.78544,3.79071,3.7796,3.77966,10170000.0
2007-04-20 10:18:00,3.78215,3.78723,3.77735,3.78624,5640000.0
2007-04-20 10:19:00,3.77528,3.7887,3.77528,3.78406,9780000.0
2007-04-20 10:20:00,3.78702,3.78978,3.78326,3.78501,5640000.0
2007-04-20 10:21:00,3.79033,3.79323,3.77985,3.78573,13910000.0
2007-04-20 10:22:00,3.78345,3.78942,3.77994,3.7852,7130000.0
2007-04-20 10:23:00,3.78332,3.78975,3.78071,3.78488,5250000.0
2007-04-20 10:24:00,3.79058,3.79072,3.78124,3.78886,9020000.0
2007-04-20 10:25:00,3.78372,3.7872,3.77913,3.77913,4880000.0
2007-04-20 10:26:00,3.78854,3.79134,3.78093,3.78787,10910000.0
2007-04-20 10:28:00,3.7798,3.78914,3.7798,3.78905,6030000.0
2007-04-20 10:29:00,3.78034,3.78845,3.77827,3.78845,6380000.0
2007-04-20 10:30:00,3.78866,3.78944,3.77953,3.78798,7510000.0
2007-04-20 10:31:00,3.78464,3.78953,3.77816,3.78585,7880000.0
2007-04-20 10:32:00,3.78264,3.78627,3.77735,3.78627,4890000.0
2007-04-20 10:33:00,3.78947,3.79002,3.78371,3.79002,5640000.0
2007-04-20 10:34:00,3.77957,3.78915,3.77847,3.78351,7140000.0
2007-04-20 10:35:00,3.78842,3.78995,3.7817,3.784,10150000.0
2007-04-20 10:36:00,3.79033,3.79078,3.78386,3.79063,5630000.0
2007-04-20 10:37:00,3.7882,3.7882,3.7776,3.78347,11280000.0
2007-04-20 10:38:00,3.78811,3.79356,3.78269,3.79018,7130000.0
2007-04-20 10:39:00,3.78933,3.78933,3.77985,3.78918,4140000.0
2007-04-20 10:40:00,3.78904,3.79036,3.78056,3.78056,5630000.0
2007-04-20 10:41:00,3.78109,3.79291,3.78109,3.79138,4520000.0
2007-04-20 10:42:00,3.78542,3.79306,3.78542,3.79065,6380000.0
2007-04-20 10:43:00,3.78858,3.78971,3.78253,3.78928,4890000.0
2007-04-20 10:44:00,3.78829,3.79325,3.78484,3.79192,11640000.0
2007-04-20 10:45:00,3.78912,3.7929,3.78429,3.78507,10910000.0
2007-04-20 10:46:00,3.78781,3.79105,3.78599,3.7903,4890000.0
2007-04-20 10:47:00,3.78636,3.78988,3.78321,3.78911,5640000.0
2007-04-20 10:48:00,3.78626,3.79073,3.78083,3.78509,7130000.0
2007-04-20 10:49:00,3.78969,3.79034,3.78133,3.78992,4890000.0
2007-04-20 10:50:00,3.78042,3.7917,3.77981,3.79119,7510000.0
2007-04-20 10:51:00,3.78972,3.79153,3.77857,3.78371,6390000.0
2007-04-20 10:52:00,3.79039,3.79039,3.77783,3.79029,7510000.0
2007-04-20 10:53:00,3.78771,3.78968,3.77998,3.78968,6770000.0
2007-04-20 10:54:00,3.78646,3.79198,3.7857,3.7857,5260000.0
2007-04-20 10:55:00,3.78339,3.78787,3.77876,3.7849,5640000.0
2007-04-20 10:56:00,3.78722,3.79171,3.78274,3.78737,4880000.0
2007-04-20 10:57:00,3.78616,3.79156,3.78514,3.78514,6380000.0
2007-04-20 10:58:00,3.78867,3.79032,3.78137,3.78811,4900000.0
2007-04-20 10:59:00,3.78402,3.79384,3.78402,3.79284,8260000.0
2007-04-20 11:00:00,3.79219,3.79319,3.7811,3.7922,9030000.0
2007-04-20 11:02:00,3.78283,3.79306,3.78283,3.78932,4140000.0
2007-04-20 11:03:00,3.7836,3.79139,3.78346,3.78738,4900000.0
2007-04-20 11:04:00,3.78688,3.79324,3.78688,3.79324,5260000.0
2007-04-20 11:05:00,3.78816,3.79275,3.78638,3.79275,7140000.0
2007-04-20 11:06:00,3.78823,3.79433,3.78823,3.79315,5260000.0
2007-04-20 11:07:00,3.79193,3.79298,3.7835,3.78351,6770000.0
2007-04-20 11:08:00,3.79115,3.79298,3.7826,3.79204,7500000.0
2007-04-20 11:09:00,3.79234,3.7934,3.78767,3.7934,3770000.0
2007-04-20 11:10:00,3.79068,3.79322,3.78322,3.79121,7890000.0
2007-04-20 11:11:00,3.79092,3.79375,3.78307,3.78307,4140000.0
2007-04-20 11:12:00,3.78777,3.79355,3.78736,3.78864,7130000.0
2007-04-20 11:13:00,3.78699,3.79244,3.7825,3.7873,6770000.0
2007-04-20 11:14:00,3.78834,3.792,3.78236,3.78896,6760000.0
2007-04-20 11:15:00,3.79239,3.79427,3.78322,3.78847,6760000.0
2007-04-20 11:16:00,3.79301,3.79372,3.78786,3.78786,5250000.0
2007-04-20 11:18:00,3.79324,3.79324,3.78248,3.78745,6390000.0
2007-04-20 11:19:00,3.79337,3.79337,3.78388,3.79247,4890000.0
2007-04-20 11:20:00,3.79236,3.79256,3.7842,3.78933,5650000.0
2007-04-20 11:21:00,3.79314,3.79495,3.78569,3.78846,10520000.0
2007-04-20 11:22:00,3.78654,3.79209,3.78564,3.78773,4900000.0
2007-04-20 11:23:00,3.78308,3.79158,3.78308,3.79158,6770000.0
2007-04-20 11:25:00,3.78713,3.79382,3.78685,3.79382,7130000.0
2007-04-20 11:26:00,3.79258,3.79258,3.78709,3.78709,4510000.0
2007-04-20 11:27:00,3.7934,3.7934,3.78339,3.78455,4140000.0
2007-04-20 11:28:00,3.7887,3.79707,3.78831,3.79262,10900000.0
2007-04-20 11:29:00,3.7929,3.79561,3.7879,3.79391,7130000.0
2007-04-20 11:30:00,3.79005,3.79445,3.78764,3.79378,5260000.0
2007-04-20 11:31:00,3.79206,3.79345,3.78788,3.79322,7510000.0
2007-04-20 11:32:00,3.79254,3.79495,3.78406,3.78898,11280000.0
2007-04-20 11:33:00,3.7926,3.79393,3.78473,3.79317,4890000.0
2007-04-20 11:34:00,3.79448,3.79492,3.78953,3.79382,3770000.0
2007-04-20 11:35:00,3.78629,3.79106,3.78091,3.7829,7880000.0
2007-04-20 11:36:00,3.79307,3.79377,3.7915,3.79324,6020000.0
2007-04-20 11:37:00,3.79249,3.79288,3.784,3.79078,4140000.0
2007-04-20 11:38:00,3.78924,3.7937,3.78763,3.79334,6010000.0
2007-04-20 11:39:00,3.79168,3.79213,3.78472,3.78668,7130000.0
2007-04-20 11:40:00,3.79364,3.79364,3.78927,3.79279,4890000.0
2007-04-20 11:41:00,3.79378,3.79494,3.78477,3.78846,9020000.0
2007-04-20 11:42:00,3.79161,3.79215,3.78675,3.78898,5250000.0
2007-04-20 11:44:00,3.78654,3.79275,3.78654,3.79075,4880000.0
2007-04-20 11:45:00,3.79276,3.7942,3.78408,3.79261,4880000.0
2007-04-20 11:46:00,3.79318,3.79346,3.78805,3.79203,5270000.0
2007-04-20 11:47:00,3.79338,3.79687,3.78708,3.78708,7520000.0
2007-04-20 11:48:00,3.79336,3.79346,3.78783,3.78783,7880000.0
2007-04-20 11:49:00,3.7895,3.79429,3.7821,3.79429,12380000.0
2007-04-20 11:50:00,3.79019,3.79542,3.78908,3.78947,6770000.0
2007-04-20 11:51:00,3.7926,3.79443,3.78366,3.79009,6390000.0
2007-04-20 11:52:00,3.79449,3.79449,3.78806,3.79251,4510000.0
2007-04-20 11:53:00,3.79363,3.79363,3.78825,3.79308,6390000.0
2007-04-20 11:55:00,3.79444,3.79444,3.78439,3.79015,5640000.0
2007-04-20 11:56:00,3.79264,3.79503,3.78945,3.78945,6000000.0
2007-04-20 11:57:00,3.7931,3.7931,3.78759,3.78759,4890000.0
2007-04-20 11:58:00,3.78841,3.79462,3.78191,3.7902,9020000.0
2007-04-20 11:59:00,3.79215,3.79344,3.78777,3.79344,4520000.0
2007-04-20 12:00:00,3.79448,3.79448,3.78943,3.79008,10520000.0
2007-04-20 12:01:00,3.794,3.794,3.79097,3.79316,6770000.0
2007-04-20 12:02:00,3.79269,3.79393,3.78178,3.79287,6020000.0
2007-04-20 12:03:00,3.79304,3.79395,3.79047,3.79374,5260000.0
2007-04-20 12:04:00,3.79331,3.79433,3.78799,3.79218,4880000.0
2007-04-20 12:06:00,3.78969,3.79277,3.78355,3.78406,6400000.0
2007-04-20 12:07:00,3.79366,3.79503,3.78832,3.79018,5270000.0
2007-04-20 12:08:00,3.79103,3.79393,3.78739,3.78855,7510000.0
2007-04-20 12:09:00,3.79357,3.79371,3.78776,3.79297,5260000.0
2007-04-20 12:10:00,3.78789,3.79261,3.78416,3.78879,4880000.0
2007-04-20 12:11:00,3.79077,3.79334,3.78638,3.78813,6020000.0
2007-04-20 12:12:00,3.79114,3.79248,3.78525,3.79153,4520000.0
2007-04-20 12:13:00,3.7913,3.7913,3.77973,3.78548,4880000.0
2007-04-20 12:14:00,3.7915,3.7915,3.78102,3.78746,4140000.0
2007-04-20 12:15:00,3.79125,3.79125,3.78098,3.78832,7140000.0
2007-04-20 12:16:00,3.78866,3.78866,3.78037,3.78037,4880000.0
2007-04-20 12:17:00,3.78466,3.79143,3.78466,3.78633,5630000.0
2007-04-20 12:18:00,3.79205,3.79205,3.77954,3.78768,8270000.0
2007-04-20 12:19:00,3.79036,3.79175,3.78203,3.79052,6760000.0
2007-04-20 12:20:00,3.79021,3.79021,3.78296,3.78972,4520000.0
2007-04-20 12:21:00,3.79046,3.79046,3.78088,3.78476,6020000.0
2007-04-20 12:22:00,3.78022,3.79022,3.78022,3.78896,5630000.0
2007-04-20 12:23:00,3.78926,3.79528,3.7807,3.7871,6020000.0
2007-04-20 12:24:00,3.78369,3.78997,3.78369,3.78494,6020000.0
2007-04-20 12:25:00,3.78605,3.78864,3.78384,3.78808,6000000.0
2007-04-20 12:26:00,3.79023,3.79023,3.78239,3.78956,4880000.0
2007-04-20 12:27:00,3.78788,3.78788,3.78026,3.78718,4140000.0
2007-04-20 12:28:00,3.7846,3.79281,3.78356,3.78617,7510000.0
2007-04-20 12:29:00,3.78536,3.79121,3.78481,3.79121,8640000.0
2007-04-20 12:30:00,3.78136,3.79265,3.78136,3.7911,5630000.0
2007-04-20 12:31:00,3.78612,3.79002,3.78414,3.78648,5250000.0
2007-04-20 12:32:00,3.78553,3.79123,3.77894,3.78459,8660000.0
2007-04-20 12:33:00,3.79256,3.79792,3.78448,3.79298,6390000.0
2007-04-20 12:34:00,3.79052,3.79246,3.78421,3.78731,8250000.0
2007-04-20 12:35:00,3.78785,3.79302,3.78006,3.78656,6390000.0
2007-04-20 12:36:00,3.7897,3.79114,3.78107,3.7902,7140000.0
2007-04-20 12:37:00,3.78902,3.79022,3.78704,3.78975,4140000.0
2007-04-20 12:38:00,3.78524,3.7893,3.77755,3.78238,7900000.0
2007-04-20 12:39:00,3.78886,3.78886,3.78319,3.78319,4880000.0
2007-04-20 12:40:00,3.7857,3.78912,3.78333,3.78912,3750000.0
2007-04-20 12:41:00,3.78653,3.78879,3.77892,3.78843,6390000.0
2007-04-20 12:42:00,3.7871,3.78768,3.78385,3.78417,6400000.0
2007-04-20 12:43:00,3.78803,3.78856,3.77869,3.78297,5630000.0
2007-04-20 12:44:00,3.78725,3.7874,3.78119,3.78119,3770000.0
2007-04-20 12:45:00,3.78659,3.78857,3.77794,3.78737,13530000.0
2007-04-20 12:46:00,3.78277,3.78904,3.78116,3.78849,5250000.0
2007-04-20 12:47:00,3.77777,3.78731,3.77777,3.78224,6380000.0
2007-04-20 12:48:00,3.78486,3.78828,3.77856,3.78828,5630000.0
2007-04-20 12:49:00,3.78763,3.78763,3.77765,3.78645,7510000.0
2007-04-20 12:50:00,3.77918,3.78934,3.77918,3.78727,6390000.0
2007-04-20 12:51:00,3.78172,3.78683,3.78148,3.78611,4890000.0
2007-04-20 12:53:00,3.78628,3.78628,3.77589,3.78121,8260000.0
2007-04-20 12:54:00,3.78859,3.79116,3.78187,3.78278,5630000.0
2007-04-20 12:55:00,3.78727,3.78868,3.77894,3.78426,9760000.0
2007-04-20 12:56:00,3.78706,3.78706,3.77714,3.77965,5630000.0
2007-04-20 12:57:00,3.78673,3.78709,3.77782,3.78218,7510000.0
2007-04-20 12:58:00,3.78779,3.78824,3.78045,3.78824,8260000.0
2007-04-20 13:00:00,3.77984,3.79147,3.77984,3.78649,10540000.0
2007-04-20 13:01:00,3.78036,3.79181,3.77969,3.78071,5260000.0
2007-04-20 13:02:00,3.78781,3.7921,3.78085,3.78485,7500000.0
2007-04-20 13:03:00,3.77926,3.7878,3.77875,3.77933,6010000.0
2007-04-20 13:04:00,3.78665,3.78927,3.78043,3.78867,6020000.0
2007-04-20 13:06:00,3.78776,3.78776,3.77845,3.78463,7140000.0
2007-04-20 13:07:00,3.77762,3.78702,3.77762,3.78702,5260000.0
2007-04-20 13:08:00,3.78229,3.78789,3.78229,3.78252,6000000.0
2007-04-20 13:09:00,3.78809,3.78916,3.7832,3.7832,9760000.0
2007-04-20 13:10:00,3.78663,3.78798,3.78247,3.78777,6760000.0
2007-04-20 13:12:00,3.78673,3.78843,3.77877,3.78608,7510000.0
2007-04-20 13:13:00,3.78514,3.79168,3.78153,3.78698,6380000.0
2007-04-20 13:14:00,3.78744,3.78775,3.77527,3.78503,7510000.0
2007-04-20 13:15:00,3.78487,3.78776,3.77763,3.78702,8270000.0
2007-04-20 13:16:00,3.78787,3.78805,3.78077,3.78574,5650000.0
2007-04-20 13:17:00,3.78311,3.79071,3.78311,3.78759,7880000.0
2007-04-20 13:18:00,3.78686,3.78844,3.77892,3.78457,4880000.0
2007-04-20 13:19:00,3.78287,3.78831,3.78287,3.78418,4880000.0
2007-04-20 13:20:00,3.78066,3.78706,3.78066,3.78706,5260000.0
2007-04-20 13:21:00,3.78923,3.78923,3.78271,3.78777,6760000.0
2007-04-20 13:22:00,3.78399,3.78974,3.78399,3.78571,4880000.0
2007-04-20 13:23:00,3.78484,3.78936,3.78484,3.78635,4880000.0
2007-04-20 13:24:00,3.78956,3.78956,3.7796,3.7869,5630000.0
2007-04-20 13:25:00,3.78799,3.78799,3.78318,3.78331,4880000.0
2007-04-20 13:26:00,3.78493,3.792,3.78121,3.7842,8250000.0
2007-04-20 13:27:00,3.77832,3.78951,3.77832,3.77921,8260000.0
2007-04-20 13:28:00,3.79023,3.79023,3.78315,3.78315,6760000.0
2007-04-20 13:29:00,3.78911,3.79061,3.78315,3.78882,7890000.0
2007-04-20 13:30:00,3.7894,3.7905,3.78451,3.78882,4880000.0
2007-04-20 13:31:00,3.7855,3.78935,3.78287,3.78287,7880000.0
2007-04-20 13:32:00,3.78912,3.7924,3.77968,3.7901,6380000.0
2007-04-20 13:33:00,3.78411,3.7896,3.78194,3.78194,5260000.0
2007-04-20 13:34:00,3.78366,3.79119,3.77982,3.78692,7130000.0
2007-04-20 13:35:00,3.78469,3.78837,3.78234,3.78256,3380000.0
2007-04-20 13:36:00,3.78833,3.78833,3.77922,3.77922,7500000.0
2007-04-20 13:37:00,3.77946,3.79,3.77946,3.78508,7140000.0
2007-04-20 13:38:00,3.78679,3.78798,3.77829,3.78424,6770000.0
2007-04-20 13:39:00,3.78316,3.7881,3.78105,3.78769,6400000.0
2007-04-20 13:40:00,3.78613,3.78883,3.78297,3.78793,6000000.0
2007-04-20 13:41:00,3.78586,3.78795,3.77931,3.78362,6380000.0
2007-04-20 13:42:00,3.78719,3.78784,3.77871,3.78681,6010000.0
2007-04-20 13:43:00,3.78796,3.78877,3.77954,3.78839,6020000.0
2007-04-20 13:44:00,3.78557,3.78893,3.78282,3.78665,9390000.0
2007-04-20 13:45:00,3.78574,3.78865,3.77735,3.78865,4880000.0
2007-04-20 13:46:00,3.78789,3.78789,3.77716,3.78416,7130000.0
2007-04-20 13:47:00,3.78795,3.78969,3.77966,3.78342,6390000.0
2007-04-20 13:48:00,3.78411,3.78847,3.78126,3.78126,4890000.0
2007-04-20 13:49:00,3.78294,3.78845,3.78283,3.78826,5630000.0
2007-04-20 13:50:00,3.78336,3.78796,3.78166,3.78305,5640000.0
2007-04-20 13:51:00,3.78806,3.7883,3.78438,3.7883,4130000.0
2007-04-20 13:52:00,3.78442,3.79029,3.77971,3.78371,7510000.0
2007-04-20 13:53:00,3.78449,3.78807,3.77915,3.78734,9760000.0
2007-04-20 13:54:00,3.78661,3.78853,3.7779,3.78222,4890000.0
2007-04-20 13:55:00,3.78081,3.79073,3.78054,3.78979,4140000.0
2007-04-20 13:56:00,3.78814,3.791,3.78059,3.78617,10540000.0
2007-04-20 13:57:00,3.78355,3.78747,3.77842,3.78702,7130000.0
2007-04-20 13:58:00,3.78719,3.78719,3.77616,3.78103,4510000.0
2007-04-20 13:59:00,3.78849,3.78957,3.78371,3.78545,4510000.0
2007-04-20 14:00:00,3.78452,3.78826,3.78217,3.78462,7880000.0
2007-04-20 14:02:00,3.78309,3.78763,3.77967,3.7845,6010000.0
2007-04-20 14:03:00,3.78753,3.78753,3.77995,3.78653,4510000.0
2007-04-20 14:04:00,3.78337,3.78851,3.78337,3.786,6390000.0
2007-04-20 14:05:00,3.78015,3.79156,3.78015,3.78844,14270000.0
2007-04-20 14:06:00,3.78138,3.78841,3.77817,3.78207,9390000.0
2007-04-20 14:07:00,3.78062,3.7917,3.78062,3.78407,5640000.0
2007-04-20 14:08:00,3.78491,3.78899,3.78294,3.78899,5250000.0
2007-04-20 14:09:00,3.78794,3.78851,3.77721,3.78662,7140000.0
2007-04-20 14:10:00,3.78744,3.78877,3.78252,3.78252,5260000.0
2007-04-20 14:11:00,3.78862,3.78862,3.77721,3.78199,6380000.0
2007-04-20 14:12:00,3.78429,3.78882,3.78296,3.78713,6000000.0
2007-04-20 14:13:00,3.78871,3.78871,3.77913,3.78183,9390000.0
2007-04-20 14:14:00,3.78869,3.78923,3.78217,3.78366,6770000.0
2007-04-20 14:15:00,3.78369,3.78937,3.77919,3.78854,9020000.0
2007-04-20 14:16:00,3.78874,3.78874,3.7773,3.78227,6380000.0
2007-04-20 14:17:00,3.78812,3.78812,3.77828,3.78509,5640000.0
2007-04-20 14:18:00,3.77979,3.7894,3.77979,3.78893,5270000.0
2007-04-20 14:19:00,3.78822,3.78866,3.77872,3.77872,6390000.0
2007-04-20 14:20:00,3.78075,3.78788,3.78075,3.78788,4510000.0
2007-04-20 14:21:00,3.78389,3.78908,3.77892,3.78425,7510000.0
2007-04-20 14:22:00,3.78763,3.78777,3.77787,3.78684,6020000.0
2007-04-20 14:23:00,3.78707,3.78707,3.77738,3.78156,6760000.0
2007-04-20 14:24:00,3.78433,3.7866,3.77605,3.78439,5260000.0
2007-04-20 14:25:00,3.7873,3.7873,3.78129,3.78251,5630000.0
2007-04-20 14:26:00,3.78781,3.78932,3.77981,3.78531,4510000.0
2007-04-20 14:27:00,3.7876,3.78844,3.78357,3.78844,5630000.0
2007-04-20 14:29:00,3.78648,3.78689,3.78131,3.78131,7140000.0
2007-04-20 14:30:00,3.78848,3.78848,3.78267,3.7867,4880000.0
2007-04-20 14:31:00,3.78809,3.78809,3.78108,3.78441,6400000.0
2007-04-20 14:32:00,3.78315,3.78788,3.78161,3.78788,6380000.0
2007-04-20 14:33:00,3.78638,3.78784,3.78245,3.78733,6000000.0
2007-04-20 14:34:00,3.78723,3.7881,3.77843,3.78638,5640000.0
2007-04-20 14:35:00,3.78746,3.78801,3.78258,3.78791,5650000.0
2007-04-20 14:36:00,3.78572,3.78786,3.78092,3.78736,7130000.0
2007-04-20 14:37:00,3.78377,3.78655,3.78355,3.78355,2630000.0
2007-04-20 14:38:00,3.7855,3.78787,3.77774,3.78787,6030000.0
2007-04-20 14:39:00,3.78201,3.78632,3.77871,3.78373,4890000.0
2007-04-20 14:40:00,3.78842,3.79004,3.78008,3.78323,5270000.0
2007-04-20 14:41:00,3.78735,3.78985,3.77788,3.78732,6390000.0
2007-04-20 14:42:00,3.78625,3.78976,3.77971,3.78466,5630000.0
2007-04-20 14:43:00,3.78406,3.78801,3.77814,3.78204,3780000.0
2007-04-20 14:44:00,3.78425,3.79078,3.78368,3.78368,8250000.0
2007-04-20 14:46:00,3.78683,3.79012,3.77872,3.78658,6390000.0
2007-04-20 14:47:00,3.78326,3.78724,3.77879,3.78672,7890000.0
2007-04-20 14:48:00,3.78667,3.78836,3.77858,3.78691,4510000.0
2007-04-20 14:49:00,3.78713,3.78783,3.7811,3.78125,4140000.0
2007-04-20 14:50:00,3.78243,3.78948,3.77529,3.78244,12410000.0
2007-04-20 14:51:00,3.78703,3.78823,3.78288,3.78639,6000000.0
2007-04-20 14:52:00,3.78115,3.78762,3.78115,3.78747,4880000.0
2007-04-20 14:53:00,3.7772,3.78914,3.7772,3.78509,5260000.0
2007-04-20 14:54:00,3.78749,3.78827,3.77953,3.78315,5260000.0
2007-04-20 14:55:00,3.78593,3.79024,3.78095,3.7857,5630000.0
2007-04-20 14:56:00,3.78856,3.78856,3.77574,3.78317,7150000.0
2007-04-20 14:57:00,3.78667,3.7889,3.77924,3.78329,5260000.0
2007-04-20 14:58:00,3.7881,3.78822,3.77647,3.78474,8260000.0
2007-04-20 14:59:00,3.78862,3.78891,3.78313,3.78814,7890000.0
2007-04-20 15:00:00,3.78743,3.78927,3.7806,3.78895,5640000.0
2007-04-20 15:01:00,3.78602,3.78733,3.77733,3.78686,7510000.0
2007-04-20 15:02:00,3.78584,3.78622,3.77683,3.77683,9770000.0
2007-04-20 15:03:00,3.78447,3.78866,3.78329,3.78374,5640000.0
2007-04-20 15:04:00,3.78741,3.78786,3.78404,3.78465,4880000.0
2007-04-20 15:05:00,3.78837,3.78883,3.77915,3.78711,5630000.0
2007-04-20 15:06:00,3.78884,3.78884,3.77991,3.78754,6390000.0
2007-04-20 15:07:00,3.78859,3.78873,3.78287,3.78837,4150000.0
2007-04-20 15:08:00,3.78803,3.78884,3.7835,3.7835,5260000.0
2007-04-20 15:09:00,3.78487,3.78945,3.7781,3.78848,4510000.0
2007-04-20 15:10:00,3.78092,3.78778,3.77829,3.78281,4880000.0
2007-04-20 15:11:00,3.78854,3.78879,3.77947,3.78452,5630000.0
2007-04-20 15:12:00,3.78543,3.78982,3.78237,3.78501,4880000.0
2007-04-20 15:13:00,3.78711,3.79027,3.77894,3.78852,4520000.0
2007-04-20 15:14:00,3.78404,3.78906,3.77883,3.78767,5260000.0
2007-04-20 15:15:00,3.78636,3.78835,3.78029,3.78672,6390000.0
2007-04-20 15:16:00,3.7831,3.78831,3.7831,3.78699,6010000.0
2007-04-20 15:17:00,3.78866,3.78881,3.77917,3.78326,8270000.0
2007-04-20 15:18:00,3.78769,3.78923,3.77919,3.78396,6380000.0
2007-04-20 15:19:00,3.78827,3.78827,3.78241,3.78752,4510000.0
2007-04-20 15:20:00,3.78717,3.78881,3.78144,3.78842,5640000.0
2007-04-20 15:21:00,3.78736,3.78796,3.78306,3.78391,6000000.0
2007-04-20 15:22:00,3.78391,3.78966,3.77933,3.77933,5260000.0
2007-04-20 15:23:00,3.78401,3.78822,3.7768,3.78668,4510000.0
2007-04-20 15:24:00,3.78736,3.78804,3.78308,3.78308,6010000.0
2007-04-20 15:25:00,3.78836,3.78836,3.78261,3.78268,4510000.0
2007-04-20 15:26:00,3.78881,3.78881,3.77903,3.78787,4880000.0
2007-04-20 15:27:00,3.78201,3.78694,3.77403,3.77403,6390000.0
2007-04-20 15:28:00,3.7868,3.78816,3.78287,3.78287,4900000.0
2007-04-20 15:29:00,3.78872,3.78888,3.77889,3.7877,19140000.0
2007-04-20 15:30:00,3.78721,3.78839,3.78127,3.78644,4890000.0
2007-04-20 15:31:00,3.7885,3.79036,3.78421,3.78869,5260000.0
2007-04-20 15:32:00,3.78775,3.78775,3.77817,3.78606,4510000.0
2007-04-20 15:33:00,3.77655,3.78742,3.77639,3.78327,9010000.0
2007-04-20 15:34:00,3.78406,3.78869,3.77846,3.78737,9400000.0
2007-04-20 15:35:00,3.78571,3.78935,3.78309,3.78327,3760000.0
2007-04-20 15:36:00,3.78227,3.78822,3.78113,3.78211,4890000.0
2007-04-20 15:37:00,3.78655,3.78768,3.78223,3.78223,5630000.0
2007-04-20 15:38:00,3.78673,3.7879,3.78209,3.78789,6400000.0
2007-04-20 15:39:00,3.78372,3.78807,3.78188,3.78681,6380000.0
2007-04-20 15:40:00,3.78153,3.78669,3.7777,3.78669,4140000.0
2007-04-20 15:41:00,3.78271,3.78757,3.77829,3.78757,3760000.0
2007-04-20 15:42:00,3.78109,3.78762,3.78109,3.78638,4510000.0
2007-04-20 15:43:00,3.78399,3.78764,3.78169,3.78551,4880000.0
2007-04-20 15:44:00,3.78834,3.78834,3.77705,3.77705,5250000.0
2007-04-20 15:45:00,3.78576,3.79067,3.77977,3.78839,6020000.0
2007-04-20 15:46:00,3.78452,3.78862,3.78152,3.78371,4890000.0
2007-04-20 15:47:00,3.78316,3.78913,3.78305,3.78865,6760000.0
2007-04-20 15:48:00,3.7784,3.78807,3.77833,3.78786,4510000.0
2007-04-20 15:49:00,3.78948,3.78948,3.78407,3.78936,5260000.0
2007-04-20 15:50:00,3.7846,3.78918,3.78405,3.78426,5630000.0
2007-04-20 15:51:00,3.78926,3.78926,3.77904,3.78426,4510000.0
2007-04-20 15:52:00,3.78385,3.78835,3.77846,3.77959,4890000.0
2007-04-20 15:53:00,3.7781,3.78846,3.7781,3.77918,4880000.0
2007-04-20 15:54:00,3.78843,3.78843,3.78165,3.78768,5260000.0
2007-04-20 15:55:00,3.78774,3.78919,3.78368,3.78897,5640000.0
2007-04-20 15:56:00,3.78867,3.7909,3.78424,3.78424,5250000.0
2007-04-20 15:57:00,3.7887,3.78922,3.77857,3.78765,7140000.0
2007-04-20 15:58:00,3.78379,3.78747,3.7772,3.7822,7140000.0
2007-04-20 15:59:00,3.78819,3.79072,3.784,3.78506,4510000.0
2007-04-20 16:00:00,3.78726,3.78759,3.78094,3.78672,8260000.0
2007-04-20 16:01:00,3.78317,3.79018,3.7819,3.78556,5270000.0
2007-04-20 16:02:00,3.7841,3.78599,3.77655,3.77656,5270000.0
2007-04-20 16:03:00,3.78399,3.78741,3.78227,3.78227,3770000.0
2007-04-20 16:04:00,3.78285,3.78575,3.77738,3.78111,5260000.0
2007-04-20 16:05:00,3.78066,3.78603,3.77823,3.78554,6760000.0
2007-04-20 16:06:00,3.77752,3.78671,3.77752,3.78406,6770000.0
2007-04-20 16:07:00,3.78326,3.78456,3.77855,3.78456,5250000.0
2007-04-20 16:08:00,3.78016,3.78501,3.77959,3.785,5630000.0
2007-04-20 16:09:00,3.77976,3.78343,3.77382,3.78257,6380000.0
2007-04-20 16:10:00,3.77706,3.7843,3.77674,3.77742,5640000.0
2007-04-20 16:11:00,3.77966,3.78159,3.77048,3.78159,7880000.0
2007-04-20 16:12:00,3.78271,3.78271,3.7746,3.7746,5260000.0
2007-04-20 16:13:00,3.7754,3.78131,3.7728,3.77813,5660000.0
2007-04-20 16:14:00,3.77939,3.78153,3.77682,3.77682,4880000.0
2007-04-20 16:15:00,3.77671,3.78542,3.77671,3.77854,4890000.0
2007-04-20 16:16:00,3.77298,3.78387,3.77153,3.78269,7130000.0
2007-04-20 16:17:00,3.77669,3.78221,3.77669,3.78139,4880000.0
2007-04-20 16:18:00,3.77988,3.78132,3.7739,3.78057,6020000.0
2007-04-20 16:19:00,3.77237,3.77982,3.77237,3.77398,4880000.0
2007-04-20 16:20:00,3.7764,3.78181,3.77013,3.77421,4140000.0
2007-04-20 16:21:00,3.78122,3.78152,3.77238,3.77601,5270000.0
2007-04-20 16:22:00,3.78167,3.78444,3.77432,3.7812,7140000.0
2007-04-20 16:23:00,3.78137,3.78137,3.77538,3.77538,6390000.0
2007-04-20 16:24:00,3.77914,3.78125,3.77673,3.77929,6020000.0
2007-04-20 16:25:00,3.77651,3.78108,3.77373,3.78108,5250000.0
2007-04-20 16:26:00,3.78086,3.78166,3.77292,3.78113,5640000.0
2007-04-20 16:27:00,3.77614,3.77964,3.77145,3.77964,5260000.0
2007-04-20 16:28:00,3.78231,3.78231,3.77599,3.77862,6000000.0
2007-04-20 16:29:00,3.77348,3.78137,3.77348,3.78103,6010000.0
2007-04-20 16:30:00,3.7801,3.7814,3.77148,3.78128,6750000.0
2007-04-20 16:31:00,3.77984,3.78115,3.77025,3.77667,5280000.0
2007-04-20 16:32:00,3.78162,3.78171,3.77527,3.78171,6760000.0
2007-04-20 16:33:00,3.78194,3.78227,3.77717,3.77762,4140000.0
2007-04-20 16:34:00,3.78209,3.78209,3.77277,3.77531,6010000.0
2007-04-20 16:35:00,3.77609,3.78155,3.77159,3.77683,3770000.0
2007-04-20 16:36:00,3.78096,3.78397,3.77709,3.78193,4510000.0
2007-04-20 16:37:00,3.78269,3.78336,3.78026,3.78242,4910000.0
2007-04-20 16:38:00,3.78231,3.78231,3.76908,3.776,7880000.0
2007-04-20 16:39:00,3.78309,3.78309,3.77115,3.77632,4140000.0
2007-04-20 16:40:00,3.78299,3.78299,3.77471,3.77657,4880000.0
2007-04-20 16:41:00,3.78237,3.78368,3.77382,3.78088,4880000.0
2007-04-20 16:42:00,3.77612,3.78308,3.77612,3.78239,4880000.0
2007-04-20 16:43:00,3.77912,3.78079,3.77153,3.77447,5260000.0
2007-04-20 16:44:00,3.78162,3.78169,3.77643,3.77723,4520000.0
2007-04-20 16:45:00,3.78195,3.78422,3.77173,3.78025,10910000.0
2007-04-20 16:46:00,3.78316,3.78316,3.77743,3.77942,5260000.0
2007-04-20 16:47:00,3.7836,3.7836,3.77301,3.7824,7510000.0
2007-04-20 16:48:00,3.78297,3.78336,3.77354,3.78336,7510000.0
2007-04-20 16:49:00,3.78035,3.78264,3.77325,3.77815,6010000.0
2007-04-20 16:50:00,3.78357,3.78357,3.77436,3.78215,5640000.0
2007-04-20 16:51:00,3.78237,3.78317,3.77383,3.7823,6010000.0
2007-04-20 16:52:00,3.77904,3.78518,3.77487,3.77487,5640000.0
2007-04-20 16:53:00,3.78357,3.78394,3.7737,3.78073,6760000.0
2007-04-20 16:54:00,3.78421,3.78615,3.77655,3.779,6760000.0
2007-04-20 16:55:00,3.7785,3.7834,3.77352,3.77838,5250000.0
2007-04-20 16:56:00,3.77863,3.78217,3.7738,3.77806,6760000.0
2007-04-20 16:58:00,3.78383,3.78383,3.77874,3.78359,5260000.0
2007-04-20 16:59:00,3.78431,3.78512,3.77981,3.78342,7140000.0
2007-04-20 17:00:00,3.7845,3.7845,3.77535,3.78426,6010000.0
2007-04-20 17:01:00,3.78523,3.78671,3.77969,3.78051,5640000.0
2007-04-20 17:02:00,3.77972,3.78517,3.77972,3.78414,6390000.0
2007-04-20 17:03:00,3.77821,3.78446,3.77532,3.78133,6400000.0
2007-04-20 17:04:00,3.78392,3.78392,3.7754,3.77732,7510000.0
2007-04-20 17:05:00,3.78388,3.78458,3.77441,3.78063,5630000.0
2007-04-20 17:06:00,3.78569,3.78706,3.77822,3.78509,5640000.0
2007-04-20 17:07:00,3.78127,3.78693,3.78127,3.78585,4150000.0
2007-04-20 17:08:00,3.784,3.78502,3.774,3.77972,5630000.0
2007-04-20 17:09:00,3.78334,3.78369,3.77842,3.78306,8270000.0
2007-04-20 17:10:00,3.78128,3.78176,3.77806,3.77806,4140000.0
2007-04-20 17:11:00,3.77927,3.78537,3.77416,3.78483,6760000.0
2007-04-20 17:12:00,3.78433,3.78523,3.7796,3.7796,4140000.0
2007-04-20 17:13:00,3.78214,3.78242,3.77373,3.78242,3770000.0
2007-04-20 17:14:00,3.78349,3.78414,3.77781,3.78167,6010000.0
2007-04-20 17:15:00,3.78071,3.78456,3.77868,3.77906,6380000.0
2007-04-20 17:16:00,3.77729,3.78369,3.77362,3.77917,5650000.0
2007-04-20 17:17:00,3.77874,3.78579,3.77704,3.77916,5640000.0
2007-04-20 17:18:00,3.78208,3.78208,3.77305,3.77787,4890000.0
2007-04-20 17:19:00,3.78132,3.78132,3.77237,3.77989,4880000.0
2007-04-20 17:20:00,3.78236,3.78236,3.77121,3.77624,6010000.0
2007-04-20 17:21:00,3.77926,3.78147,3.77673,3.77798,7130000.0
2007-04-20 17:22:00,3.78286,3.78286,3.77708,3.78177,8260000.0
2007-04-20 17:23:00,3.78085,3.78223,3.7762,3.78218,6380000.0
2007-04-20 17:24:00,3.77638,3.7817,3.77579,3.77718,5260000.0
2007-04-20 17:25:00,3.77323,3.78224,3.77284,3.78076,7880000.0
2007-04-20 17:26:00,3.78235,3.78335,3.77402,3.77938,6010000.0
2007-04-20 17:27:00,3.78313,3.78313,3.77264,3.78031,6000000.0
2007-04-20 17:28:00,3.78159,3.78314,3.77146,3.78191,9390000.0
2007-04-20 17:29:00,3.78258,3.78328,3.77585,3.78328,6030000.0
2007-04-20 17:30:00,3.78093,3.78169,3.77164,3.77783,16900000.0
2007-04-20 17:31:00,3.7772,3.78161,3.77694,3.77717,4880000.0
2007-04-20 17:32:00,3.78097,3.78131,3.77237,3.78131,5260000.0
2007-04-20 17:33:00,3.77726,3.78499,3.77618,3.78167,7130000.0
2007-04-20 17:34:00,3.773,3.77723,3.77157,3.77157,5260000.0
2007-04-20 17:35:00,3.78111,3.78111,3.77018,3.77554,7510000.0
2007-04-20 17:36:00,3.77821,3.78397,3.77334,3.77334,4880000.0
2007-04-20 17:37:00,3.77712,3.78084,3.77107,3.77972,5640000.0
2007-04-20 17:38:00,3.78214,3.78214,3.77568,3.77941,7520000.0
2007-04-20 17:39:00,3.78025,3.78107,3.77421,3.78107,6770000.0
2007-04-20 17:40:00,3.77945,3.78341,3.774,3.78146,6390000.0
2007-04-20 17:41:00,3.77575,3.78074,3.77045,3.77597,4880000.0
2007-04-20 17:42:00,3.77786,3.78162,3.7733,3.77733,4890000.0
2007-04-20 17:43:00,3.78094,3.78188,3.77521,3.78188,4510000.0
2007-04-20 17:44:00,3.78185,3.78185,3.77422,3.77988,6390000.0
2007-04-20 17:45:00,3.77578,3.7827,3.77286,3.77776,12400000.0
2007-04-20 17:46:00,3.78028,3.78111,3.77535,3.78111,6380000.0
2007-04-20 17:47:00,3.77855,3.78335,3.77566,3.78195,6760000.0
2007-04-20 17:48:00,3.78166,3.78188,3.77194,3.78042,9780000.0
2007-04-20 17:49:00,3.78034,3.78034,3.76635,3.77151,7520000.0
2007-04-20 17:50:00,3.78035,3.78035,3.76923,3.77985,7880000.0
2007-04-20 17:51:00,3.78261,3.78424,3.77778,3.78159,8270000.0
2007-04-20 17:52:00,3.77172,3.78098,3.77076,3.78098,5640000.0
2007-04-20 17:53:00,3.78083,3.78109,3.77171,3.78043,4890000.0
2007-04-20 17:54:00,3.77751,3.78251,3.77668,3.78245,4520000.0
2007-04-20 17:55:00,3.77722,3.78188,3.77584,3.77929,5280000.0
2007-04-20 17:56:00,3.78199,3.78346,3.77769,3.7822,7880000.0
2007-04-20 18:00:00,3.78351,3.78663,3.77411,3.77411,12390000.0
2007-04-20 18:01:00,3.78213,3.7829,3.77646,3.77646,5630000.0
2007-04-20 18:02:00,3.77689,3.78454,3.77689,3.78253,4140000.0
2007-04-20 18:03:00,3.77691,3.78508,3.7753,3.78184,5270000.0
2007-04-20 18:04:00,3.77326,3.78609,3.77326,3.78312,4510000.0
2007-04-20 18:05:00,3.77466,3.78625,3.77466,3.78254,4880000.0
2007-04-20 18:06:00,3.77397,3.78347,3.77348,3.77828,7140000.0
2007-04-20 18:07:00,3.77927,3.78096,3.77567,3.77581,4140000.0
2007-04-20 18:08:00,3.77894,3.78083,3.77178,3.77639,5630000.0
2007-04-20 18:09:00,3.78229,3.78349,3.77348,3.77348,7130000.0
2007-04-20 18:10:00,3.78079,3.78182,3.77244,3.77244,4880000.0
2007-04-20 18:11:00,3.7728,3.78186,3.7728,3.78186,4880000.0
2007-04-20 18:12:00,3.78231,3.78231,3.776,3.78108,7140000.0
2007-04-20 18:14:00,3.78099,3.78209,3.77209,3.78209,4140000.0
2007-04-20 18:15:00,3.78224,3.78224,3.77544,3.78128,10910000.0
2007-04-20 18:16:00,3.77786,3.7806,3.77158,3.77715,4510000.0
2007-04-20 18:17:00,3.77853,3.7812,3.77389,3.77389,7130000.0
2007-04-20 18:18:00,3.7737,3.78055,3.76965,3.7767,5640000.0
2007-04-20 18:19:00,3.7789,3.77925,3.76861,3.76861,4880000.0
2007-04-20 18:20:00,3.78021,3.78034,3.76894,3.77783,7510000.0
2007-04-20 18:22:00,3.78123,3.78174,3.77514,3.78128,5260000.0
2007-04-20 18:23:00,3.78088,3.78178,3.77242,3.77275,7530000.0
2007-04-20 18:24:00,3.77982,3.7821,3.77482,3.77482,7500000.0
2007-04-20 18:25:00,3.77809,3.78299,3.77732,3.77871,6390000.0
2007-04-20 18:26:00,3.78306,3.78599,3.77543,3.7841,6010000.0
2007-04-20 18:27:00,3.78113,3.78113,3.77039,3.77261,5250000.0
2007-04-20 18:28:00,3.78253,3.78451,3.77857,3.78075,4890000.0
2007-04-20 18:30:00,3.77728,3.7831,3.77275,3.77683,6770000.0
2007-04-20 18:31:00,3.77588,3.78262,3.77558,3.77558,4520000.0
2007-04-20 18:32:00,3.78062,3.78189,3.77581,3.781,5250000.0
2007-04-20 18:33:00,3.78187,3.78266,3.77297,3.77956,3770000.0
2007-04-20 18:34:00,3.78079,3.78079,3.76978,3.77133,5260000.0
2007-04-20 18:35:00,3.78254,3.78563,3.7738,3.7738,6380000.0
2007-04-20 18:36:00,3.77562,3.78023,3.7696,3.77662,5260000.0
2007-04-20 18:38:00,3.77974,3.77974,3.77079,3.77603,6380000.0
2007-04-20 18:39:00,3.78231,3.78231,3.77267,3.78225,6390000.0
2007-04-20 18:40:00,3.78237,3.78237,3.77254,3.7767,6000000.0
2007-04-20 18:41:00,3.7775,3.78438,3.77497,3.78153,6010000.0
2007-04-20 18:42:00,3.77746,3.78429,3.7743,3.7811,5630000.0
2007-04-20 18:43:00,3.78144,3.78243,3.77692,3.78213,7510000.0
2007-04-20 18:44:00,3.78057,3.78057,3.77481,3.77481,5630000.0
2007-04-20 18:47:00,3.77742,3.78262,3.77364,3.78262,3000000.0
2007-04-20 18:48:00,3.78012,3.78012,3.7716,3.77634,5630000.0
2007-04-20 18:51:00,3.78105,3.7813,3.77167,3.77188,5650000.0
2007-04-20 18:52:00,3.78149,3.78149,3.76945,3.77578,7140000.0
2007-04-20 18:53:00,3.78014,3.78059,3.76856,3.77191,6400000.0
2007-04-20 18:54:00,3.78182,3.78182,3.77498,3.78133,6030000.0
2007-04-20 18:56:00,3.77328,3.78309,3.77328,3.77731,6390000.0
2007-04-20 18:57:00,3.77868,3.78298,3.77601,3.78011,5640000.0
2007-04-20 18:58:00,3.78154,3.78154,3.77294,3.77631,6770000.0
2007-04-20 18:59:00,3.77669,3.7842,3.77266,3.77652,6390000.0
2007-04-20 19:00:00,3.77157,3.77955,3.77081,3.77803,5640000.0
2007-04-20 19:01:00,3.77382,3.77864,3.76901,3.77864,4890000.0
2007-04-20 19:02:00,3.7759,3.77971,3.77077,3.77429,4510000.0
2007-04-20 19:04:00,3.77798,3.77798,3.76544,3.77283,4890000.0
2007-04-20 19:12:00,3.77894,3.77894,3.76907,3.77504,7140000.0
2007-04-20 19:16:00,3.77624,3.77961,3.77307,3.7734,5250000.0
2007-04-20 19:21:00,3.77782,3.78176,3.77049,3.78044,7140000.0
2007-04-20 19:22:00,3.77469,3.7819,3.77183,3.77867,7510000.0
2007-04-20 19:23:00,3.77002,3.77917,3.76833,3.77851,4520000.0
2007-04-20 19:24:00,3.7775,3.77901,3.76948,3.77355,5260000.0
2007-04-20 19:25:00,3.7712,3.78121,3.7712,3.7738,4510000.0
2007-04-20 19:26:00,3.77778,3.7808,3.77048,3.77423,5270000.0
2007-04-20 19:27:00,3.77732,3.77911,3.7743,3.77784,4880000.0
2007-04-20 19:28:00,3.77369,3.77938,3.77369,3.77884,5260000.0
2007-04-20 19:29:00,3.77521,3.77901,3.77355,3.7774,4510000.0
2007-04-20 19:30:00,3.76878,3.77748,3.76878,3.77695,3760000.0
2007-04-20 19:31:00,3.77863,3.77925,3.77393,3.77772,6400000.0
2007-04-20 19:33:00,3.76982,3.78523,3.76982,3.77924,5260000.0
2007-04-20 19:34:00,3.7762,3.7799,3.76898,3.77907,4510000.0
2007-04-20 19:35:00,3.77711,3.77711,3.76729,3.77241,4500000.0
2007-04-20 19:36:00,3.77833,3.77903,3.76943,3.77849,6390000.0
2007-04-20 19:37:00,3.77904,3.77904,3.76859,3.77463,2660000.0
2007-04-20 19:38:00,3.77884,3.77981,3.77418,3.77951,5660000.0
2007-04-20 19:39:00,3.77739,3.77739,3.76675,3.77075,6760000.0
2007-04-20 19:40:00,3.77949,3.78533,3.77124,3.77124,7140000.0
2007-04-20 19:41:00,3.7797,3.7797,3.76957,3.77907,6770000.0
2007-04-20 19:42:00,3.76925,3.77705,3.76751,3.77295,6400000.0
2007-04-20 19:43:00,3.77882,3.78087,3.77494,3.77494,4140000.0
2007-04-20 19:44:00,3.77479,3.78042,3.77214,3.78042,4500000.0
2007-04-20 19:45:00,3.77484,3.78236,3.77064,3.77064,7520000.0
2007-04-20 19:46:00,3.78078,3.78078,3.77563,3.77856,2640000.0
2007-04-20 19:47:00,3.77414,3.78063,3.77103,3.7718,7890000.0
2007-04-20 19:48:00,3.78141,3.78211,3.77152,3.77807,5640000.0
2007-04-20 19:49:00,3.77631,3.78152,3.76898,3.78152,6400000.0
2007-04-20 19:50:00,3.7692,3.77775,3.7692,3.77737,6770000.0
2007-04-20 19:54:00,3.76906,3.77852,3.76906,3.77852,5630000.0
2007-04-20 19:55:00,3.77908,3.78021,3.77025,3.77025,8650000.0
2007-04-20 19:56:00,3.77851,3.78122,3.77527,3.7797,3400000.0
2007-04-20 20:06:00,3.7807,3.78346,3.77181,3.77181,6380000.0
2007-04-20 20:07:00,3.77964,3.77964,3.76979,3.76979,4510000.0
2007-04-20 20:08:00,3.77652,3.77784,3.76857,3.7694,6380000.0
2007-04-20 20:09:00,3.7762,3.78025,3.77451,3.77728,5250000.0
2007-04-20 20:11:00,3.76942,3.7776,3.76942,3.7776,6000000.0
2007-04-20 20:12:00,3.77869,3.77992,3.77617,3.77728,5260000.0
2007-04-20 20:13:00,3.77686,3.78181,3.7718,3.77922,3770000.0
2007-04-20 20:14:00,3.77753,3.78124,3.77533,3.78038,6040000.0
2007-04-20 20:16:00,3.77516,3.77675,3.77262,3.77262,1510000.0
2007-04-20 20:18:00,3.7759,3.78261,3.77185,3.78089,12420000.0
2007-04-20 20:24:00,3.77353,3.778,3.77305,3.77715,4880000.0
2007-04-20 20:25:00,3.77691,3.77806,3.77309,3.77739,6380000.0
2007-04-20 20:26:00,3.77779,3.77921,3.77468,3.77921,5250000.0
2007-04-20 20:27:00,3.77881,3.77881,3.77226,3.77321,4890000.0
2007-04-20 20:28:00,3.77887,3.77925,3.77297,3.77925,5630000.0
2007-04-20 20:29:00,3.77899,3.77977,3.77017,3.77929,12000000.0
2007-04-20 20:30:00,3.76761,3.77885,3.76761,3.77885,3380000.0
2007-04-20 20:31:00,3.77653,3.78312,3.77366,3.7762,10880000.0
2007-04-20 20:38:00,3.7729,3.77809,3.77204,3.77307,13140000.0
2007-04-20 20:39:00,3.77834,3.77904,3.76949,3.7739,5260000.0
2007-04-20 20:40:00,3.77531,3.77961,3.77434,3.77434,4510000.0
2007-04-20 20:42:00,3.77756,3.77756,3.7675,3.77739,7880000.0
2007-04-20 20:43:00,3.77814,3.7785,3.77378,3.77759,6000000.0
2007-04-20 20:44:00,3.77971,3.78037,3.77624,3.7788,6000000.0
2007-04-20 20:46:00,3.77898,3.78519,3.77169,3.78039,7500000.0
2007-04-20 20:50:00,3.77775,3.77775,3.77307,3.77369,2630000.0
2007-04-20 20:51:00,3.77762,3.78106,3.77416,3.77794,6790000.0
2007-04-20 20:52:00,3.77951,3.7797,3.77436,3.77436,4140000.0
2007-04-20 20:53:00,3.76726,3.77768,3.76726,3.77768,4520000.0
2007-04-20 20:54:00,3.76816,3.77714,3.76816,3.77714,4140000.0
2007-04-20 20:56:00,3.77935,3.77935,3.77018,3.77442,6010000.0
2007-04-20 20:57:00,3.77617,3.77914,3.77041,3.77914,7510000.0
2007-04-20 20:58:00,3.77942,3.77942,3.7698,3.77757,6010000.0
2007-04-20 20:59:00,3.7795,3.77986,3.77178,3.77466,7140000.0
2007-04-20 21:00:00,3.77897,3.77922,3.7701,3.77261,5650000.0
2007-04-20 21:01:00,3.77348,3.77974,3.77293,3.77779,4140000.0
2007-04-20 21:02:00,3.77734,3.77908,3.77331,3.77795,6770000.0
2007-04-20 21:04:00,3.77291,3.77744,3.77291,3.77381,3380000.0
2007-04-20 21:05:00,3.77514,3.77876,3.77437,3.77581,3380000.0
2007-04-20 21:06:00,3.77415,3.77489,3.77415,3.77416,3380000.0
2007-04-20 21:07:00,3.77351,3.77866,3.77328,3.77435,3380000.0
2007-04-20 21:08:00,3.77839,3.77839,3.77213,3.77271,6010000.0
2007-04-20 21:09:00,3.77255,3.78002,3.769,3.7746,9010000.0
2007-04-20 21:10:00,3.77578,3.77995,3.77458,3.7794,6390000.0
2007-04-20 21:14:00,3.77334,3.7795,3.77334,3.77343,10880000.0
2007-04-20 21:17:00,3.78069,3.78069,3.77508,3.77543,5630000.0
2007-04-20 21:18:00,3.77341,3.78006,3.77242,3.77375,10510000.0
2007-04-20 21:19:00,3.77859,3.77869,3.77338,3.77338,4500000.0
2007-04-20 21:20:00,3.77442,3.77442,3.77436,3.77436,1500000.0
2007-04-20 21:21:00,3.77274,3.77935,3.77274,3.7736,9770000.0
2007-04-20 21:22:00,3.77798,3.77798,3.77119,3.77252,5250000.0
2007-04-20 21:23:00,3.77279,3.7782,3.77257,3.7782,3000000.0
2007-04-20 21:24:00,3.7777,3.77854,3.7732,3.77784,4880000.0
2007-04-20 21:26:00,3.76776,3.77605,3.76776,3.76848,3390000.0
2007-04-20 21:28:00,3.7781,3.78088,3.77181,3.77181,4140000.0
2007-04-20 21:29:00,3.77591,3.77733,3.76739,3.77293,5260000.0
2007-04-20 21:30:00,3.76876,3.77832,3.76876,3.77577,5640000.0
2007-04-20 21:31:00,3.7783,3.78003,3.77063,3.78003,3390000.0
2007-04-20 21:32:00,3.77786,3.77786,3.76758,3.76847,4130000.0
2007-04-20 21:33:00,3.77275,3.77719,3.76702,3.76773,4510000.0
2007-04-20 21:34:00,3.77492,3.78112,3.77017,3.77925,6020000.0
2007-04-20 21:36:00,3.77812,3.77866,3.77344,3.77854,4880000.0
2007-04-20 21:37:00,3.7775,3.77913,3.77387,3.7789,8260000.0
2007-04-20 21:39:00,3.77926,3.77926,3.77025,3.77025,3380000.0
2007-04-20 21:40:00,3.77487,3.77856,3.76922,3.77328,6030000.0
2007-04-20 21:41:00,3.7792,3.78127,3.77253,3.7735,4510000.0
2007-04-20 21:42:00,3.778,3.77844,3.76895,3.76946,7510000.0
2007-04-20 21:43:00,3.77831,3.77891,3.77018,3.77461,6010000.0
2007-04-20 21:44:00,3.77813,3.77813,3.77727,3.77727,1500000.0
2007-04-20 21:46:00,3.77753,3.77753,3.77145,3.77276,4520000.0
2007-04-20 21:47:00,3.77754,3.77754,3.7722,3.7731,5250000.0
2007-04-20 21:48:00,3.77341,3.77347,3.77341,3.77347,1500000.0
2007-04-20 21:53:00,3.7775,3.77873,3.77399,3.77546,4510000.0
2007-04-20 21:55:00,3.77853,3.77867,3.77326,3.77859,4510000.0
2007-04-20 21:56:00,3.77887,3.77887,3.76926,3.76926,6030000.0
2007-04-20 21:57:00,3.77842,3.78011,3.76922,3.77518,4520000.0
2007-04-20 21:58:00,3.77754,3.77895,3.76972,3.77888,4150000.0
2007-04-20 21:59:00,3.77274,3.78053,3.7669,3.77805,11310000.0
2007-04-20 22:00:00,3.77624,3.77871,3.77204,3.77871,3770000.0
2007-04-20 22:01:00,3.76912,3.77918,3.76912,3.77477,5650000.0
2007-04-20 22:02:00,3.77486,3.77935,3.77363,3.77903,3400000.0
2007-04-20 22:04:00,3.77635,3.77778,3.76981,3.77505,5250000.0
2007-04-20 22:05:00,3.77454,3.77928,3.77332,3.77332,5250000.0
2007-04-20 22:06:00,3.77014,3.77881,3.76991,3.76991,3750000.0
2007-04-20 22:08:00,3.76942,3.77948,3.76942,3.76942,6760000.0
2007-04-20 22:09:00,3.77689,3.77835,3.77398,3.77835,5630000.0
2007-04-20 22:11:00,3.77578,3.77963,3.77512,3.77789,5270000.0
2007-04-20 22:12:00,3.77607,3.78193,3.77114,3.77963,4510000.0
2007-04-20 22:13:00,3.7769,3.77757,3.76646,3.77757,5660000.0
2007-04-20 22:14:00,3.77675,3.77675,3.77066,3.77066,4880000.0
2007-04-20 22:17:00,3.77778,3.77778,3.77296,3.77401,4140000.0
2007-04-20 22:18:00,3.77115,3.77509,3.77115,3.77382,3390000.0
2007-04-20 22:19:00,3.77721,3.77721,3.77184,3.77184,1510000.0
2007-04-20 22:20:00,3.77123,3.77652,3.77093,3.77116,3410000.0
2007-04-20 22:21:00,3.77669,3.77812,3.76782,3.77812,3760000.0
2007-04-20 22:23:00,3.76669,3.77689,3.76669,3.77257,4880000.0
2007-04-20 22:24:00,3.77485,3.77868,3.77157,3.77868,3750000.0
2007-04-20 22:25:00,3.77241,3.77645,3.77241,3.77645,2250000.0
2007-04-20 22:26:00,3.77767,3.77767,3.77164,3.77465,3770000.0
2007-04-20 22:27:00,3.76851,3.77507,3.76851,3.77408,3750000.0
2007-04-20 22:28:00,3.77152,3.77699,3.7677,3.77699,5630000.0
2007-04-20 22:29:00,3.77433,3.77754,3.77241,3.7759,5630000.0
2007-04-20 22:30:00,3.77225,3.77884,3.7691,3.77515,5640000.0
2007-04-20 22:31:00,3.77532,3.77993,3.77153,3.77888,6380000.0
2007-04-20 22:32:00,3.77501,3.78066,3.77501,3.77629,2250000.0
2007-04-20 22:33:00,3.77691,3.77912,3.77421,3.7789,4510000.0
2007-04-20 22:35:00,3.77918,3.7825,3.77048,3.77789,6010000.0
2007-04-20 22:36:00,3.77004,3.78066,3.77004,3.77434,5650000.0
2007-04-20 22:37:00,3.77284,3.78013,3.77076,3.77076,6760000.0
2007-04-20 22:38:00,3.77499,3.78246,3.77218,3.77981,7130000.0
2007-04-20 22:39:00,3.77812,3.77812,3.76801,3.77651,3380000.0
2007-04-20 22:40:00,3.77861,3.77861,3.77695,3.77695,1130000.0
2007-04-20 22:41:00,3.77731,3.77731,3.76982,3.77336,3380000.0
2007-04-20 22:42:00,3.77751,3.77798,3.77304,3.77798,3760000.0
2007-04-20 22:43:00,3.76724,3.77662,3.76621,3.77662,5650000.0
2007-04-20 22:44:00,3.77299,3.77669,3.76868,3.77669,1880000.0
2007-04-20 22:45:00,3.77345,3.7803,3.77345,3.7797,7140000.0
2007-04-20 22:46:00,3.77427,3.7794,3.77072,3.7794,3380000.0
2007-04-20 22:47:00,3.77228,3.78191,3.77104,3.77107,4890000.0
2007-04-20 22:48:00,3.77283,3.77764,3.77158,3.77664,6760000.0
2007-04-20 22:49:00,3.77901,3.77901,3.76867,3.77901,6760000.0
2007-04-20 22:50:00,3.77542,3.77741,3.77542,3.77741,1500000.0
2007-04-20 22:51:00,3.77832,3.77832,3.77438,3.77816,1880000.0
2007-04-20 22:55:00,3.77728,3.77766,3.7745,3.77766,3750000.0
2007-04-20 22:56:00,3.77447,3.77778,3.77447,3.77757,6760000.0
2007-04-20 22:57:00,3.77417,3.77417,3.77417,3.77417,750000.0
2007-04-20 22:58:00,3.77708,3.77708,3.77638,3.77638,1130000.0
2007-04-20 22:59:00,3.77745,3.77745,3.77745,3.77745,750000.0
2007-04-22 23:00:00,3.77729,3.77897,3.77535,3.77736,4140000.0
2007-04-22 23:05:00,3.78161,3.78253,3.77738,3.78135,8250000.0
2007-04-22 23:06:00,3.77608,3.78173,3.77608,3.78087,5250000.0
2007-04-22 23:07:00,3.77502,3.78041,3.77502,3.78041,4500000.0
2007-04-22 23:08:00,3.77673,3.7824,3.77673,3.777,10510000.0
2007-04-22 23:09:00,3.77828,3.7828,3.77828,3.78098,1880000.0
2007-04-22 23:11:00,3.78232,3.78232,3.77872,3.78232,3750000.0
2007-04-22 23:12:00,3.77833,3.78311,3.77833,3.77922,4500000.0
2007-04-22 23:13:00,3.77704,3.78233,3.77272,3.78089,5630000.0
2007-04-22 23:26:00,3.77534,3.78159,3.76912,3.78159,12380000.0
2007-04-22 23:27:00,3.77242,3.77242,3.77242,3.77242,380000.0
2007-04-22 23:29:00,3.77162,3.78235,3.77055,3.78114,9770000.0
2007-04-22 23:30:00,3.77787,3.78258,3.77285,3.7808,3760000.0
2007-04-22 23:31:00,3.78114,3.78114,3.76976,3.77588,9750000.0
2007-04-22 23:32:00,3.77677,3.7817,3.77472,3.7817,3380000.0
2007-04-22 23:34:00,3.77734,3.78392,3.77357,3.77736,5630000.0
2007-04-22 23:35:00,3.77144,3.78008,3.77144,3.78008,3760000.0
2007-04-22 23:38:00,3.78099,3.78177,3.77703,3.77882,4880000.0
2007-04-22 23:40:00,3.78066,3.78242,3.7769,3.78052,5260000.0
2007-04-22 23:41:00,3.78099,3.78099,3.77909,3.77909,1500000.0
2007-04-22 23:42:00,3.78329,3.78367,3.78172,3.78298,5250000.0
2007-04-22 23:43:00,3.78055,3.78256,3.77382,3.77382,6380000.0
2007-04-22 23:44:00,3.77939,3.78562,3.77939,3.78302,5630000.0
2007-04-22 23:45:00,3.77858,3.7821,3.77272,3.78069,8630000.0
2007-04-22 23:47:00,3.78099,3.78177,3.77703,3.77882,4510000.0
2007-04-22 23:52:00,3.77682,3.78212,3.77538,3.77576,4890000.0
2007-04-22 23:56:00,3.78258,3.78258,3.77291,3.77732,6000000.0
2007-04-22 23:58:00,3.77809,3.77809,3.77711,3.77711,1510000.0
2007-04-22 23:59:00,3.77718,3.77718,3.77718,3.77718,750000.0
2007-04-23 00:00:00,3.77702,3.78269,3.77702,3.77717,10510000.0
2007-04-23 00:01:00,3.77778,3.78379,3.77778,3.77797,4130000.0
2007-04-23 00:02:00,3.77848,3.78266,3.77755,3.77755,2630000.0
2007-04-23 00:04:00,3.77948,3.78278,3.77948,3.78278,1500000.0
2007-04-23 00:05:00,3.78157,3.78157,3.76904,3.77435,6000000.0
2007-04-23 00:06:00,3.78027,3.78027,3.77082,3.77614,4500000.0
2007-04-23 00:07:00,3.77629,3.77957,3.77549,3.77549,3000000.0
2007-04-23 00:09:00,3.77058,3.77648,3.77058,3.7712,2630000.0
2007-04-23 00:10:00,3.7698,3.77824,3.7698,3.77822,3390000.0
2007-04-23 00:11:00,3.77975,3.77975,3.76861,3.77436,6750000.0
2007-04-23 00:14:00,3.77909,3.77987,3.77513,3.77692,4880000.0
2007-04-23 00:16:00,3.76828,3.77949,3.76828,3.77949,3760000.0
2007-04-23 00:17:00,3.77205,3.78511,3.77205,3.77787,6010000.0
2007-04-23 00:22:00,3.78066,3.78066,3.77544,3.77899,3390000.0
2007-04-23 00:23:00,3.78027,3.78036,3.77082,3.77493,3770000.0
2007-04-23 00:28:00,3.77345,3.78041,3.77056,3.77056,4150000.0
2007-04-23 00:30:00,3.77462,3.77945,3.77052,3.77052,3380000.0
2007-04-23 00:31:00,3.77883,3.77897,3.7695,3.77897,2270000.0
2007-04-23 00:32:00,3.78011,3.78223,3.77222,3.77571,4140000.0
2007-04-23 00:33:00,3.77945,3.77945,3.77052,3.77052,4150000.0
2007-04-23 00:42:00,3.77879,3.77956,3.77483,3.77662,5250000.0
2007-04-23 00:46:00,3.78013,3.78038,3.77484,3.78038,3380000.0
2007-04-23 00:47:00,3.78022,3.78022,3.76992,3.77082,2640000.0
2007-04-23 00:48:00,3.77869,3.78023,3.77448,3.77988,6400000.0
2007-04-23 00:49:00,3.78137,3.78332,3.77302,3.78121,3780000.0
2007-04-23 00:50:00,3.77942,3.77942,3.77052,3.77942,2640000.0
2007-04-23 00:51:00,3.77014,3.77823,3.77014,3.77358,3760000.0
2007-04-23 00:53:00,3.77432,3.77432,3.77432,3.77432,750000.0
2007-04-23 00:54:00,3.77942,3.77942,3.77002,3.77534,5650000.0
2007-04-23 00:55:00,3.77579,3.77579,3.76882,3.76882,1130000.0
2007-04-23 00:56:00,3.77567,3.77942,3.77413,3.77413,2630000.0
2007-04-23 01:00:00,3.77463,3.78249,3.77031,3.77031,10160000.0
2007-04-23 01:04:00,3.77722,3.77908,3.77283,3.77908,4140000.0
2007-04-23 01:05:00,3.77865,3.779,3.77411,3.779,4130000.0
2007-04-23 01:06:00,3.77387,3.77766,3.7726,3.77741,4880000.0
2007-04-23 01:08:00,3.77335,3.77864,3.77054,3.77864,3750000.0
2007-04-23 01:10:00,3.77661,3.77661,3.76716,3.7685,6000000.0
2007-04-23 01:11:00,3.76883,3.776,3.76846,3.77298,6750000.0
2007-04-23 01:12:00,3.77322,3.78011,3.77322,3.77507,4130000.0
2007-04-23 01:13:00,3.77788,3.77858,3.77788,3.77858,1500000.0
2007-04-23 01:14:00,3.77325,3.78089,3.77325,3.77859,4880000.0
2007-04-23 01:15:00,3.77471,3.7789,3.77083,3.77805,4500000.0
2007-04-23 01:16:00,3.77407,3.77407,3.77407,3.77407,750000.0
2007-04-23 01:18:00,3.77325,3.78016,3.77096,3.77434,6780000.0
2007-04-23 01:20:00,3.77371,3.78046,3.76815,3.77338,6770000.0
2007-04-23 01:21:00,3.77171,3.77738,3.77171,3.77738,1500000.0
2007-04-23 01:23:00,3.77188,3.77946,3.77188,3.77487,5280000.0
2007-04-23 01:24:00,3.77076,3.78193,3.77076,3.77339,5650000.0
2007-04-23 01:25:00,3.77467,3.77467,3.77399,3.77399,760000.0
2007-04-23 01:26:00,3.77441,3.77591,3.77388,3.77591,3380000.0
2007-04-23 01:27:00,3.77602,3.77602,3.7745,3.77587,2250000.0
2007-04-23 01:33:00,3.77563,3.77563,3.77294,3.77294,1130000.0
2007-04-23 01:35:00,3.77655,3.77759,3.7716,3.77665,6000000.0
2007-04-23 01:36:00,3.77615,3.77615,3.7659,3.76788,6000000.0
2007-04-23 01:37:00,3.7719,3.77891,3.76658,3.77735,6380000.0
2007-04-23 01:38:00,3.77719,3.77739,3.76903,3.77739,4500000.0
2007-04-23 01:40:00,3.77842,3.77842,3.76902,3.77312,3000000.0
2007-04-23 01:41:00,3.77403,3.77441,3.76897,3.77441,2250000.0
2007-04-23 01:42:00,3.77813,3.77813,3.76692,3.77233,6000000.0
2007-04-23 01:43:00,3.77746,3.77746,3.77392,3.77392,1500000.0
2007-04-23 01:47:00,3.77809,3.77823,3.7692,3.77441,5630000.0
2007-04-23 01:48:00,3.77529,3.77893,3.77332,3.77796,6010000.0
2007-04-23 01:49:00,3.77811,3.77819,3.76912,3.77819,4890000.0
2007-04-23 01:51:00,3.77844,3.77844,3.77018,3.7755,4520000.0
2007-04-23 01:52:00,3.77681,3.77751,3.77302,3.77482,3760000.0
2007-04-23 01:53:00,3.77308,3.7778,3.76787,3.76787,6400000.0
2007-04-23 01:54:00,3.77561,3.7796,3.77528,3.77528,2640000.0
2007-04-23 01:56:00,3.77389,3.7803,3.77339,3.77339,8290000.0
2007-04-23 01:58:00,3.77801,3.77801,3.7668,3.77266,4150000.0
2007-04-23 02:00:00,3.77793,3.78012,3.77481,3.78012,2260000.0
2007-04-23 02:01:00,3.77264,3.77777,3.76832,3.77777,4520000.0
2007-04-23 02:02:00,3.77601,3.77601,3.76651,3.76651,6770000.0
2007-04-23 02:03:00,3.77242,3.77777,3.77228,3.77228,9770000.0
2007-04-23 02:04:00,3.77415,3.77415,3.77254,3.77254,1500000.0
2007-04-23 02:06:00,3.7659,3.77669,3.76501,3.77342,6030000.0
2007-04-23 02:07:00,3.77363,3.77627,3.77209,3.77552,3760000.0
2007-04-23 02:08:00,3.77543,3.77868,3.77173,3.77787,4890000.0
2007-04-23 02:09:00,3.77799,3.77799,3.77207,3.77207,2640000.0
2007-04-23 02:10:00,3.7779,3.7779,3.76743,3.77758,4890000.0
2007-04-23 02:11:00,3.77795,3.77882,3.77252,3.77473,6010000.0
2007-04-23 02:12:00,3.77354,3.77743,3.76798,3.77743,4520000.0
2007-04-23 02:13:00,3.77827,3.77827,3.77183,3.77674,3760000.0
2007-04-23 02:14:00,3.76922,3.77892,3.76922,3.77318,12050000.0
2007-04-23 02:15:00,3.77773,3.77927,3.77727,3.77927,3380000.0
2007-04-23 02:17:00,3.77483,3.78146,3.77201,3.77968,6000000.0
2007-04-23 02:19:00,3.77399,3.77896,3.77038,3.77896,3000000.0
2007-04-23 02:20:00,3.77359,3.77714,3.77359,3.77714,2250000.0
2007-04-23 02:21:00,3.77726,3.77726,3.76704,3.7761,4130000.0
2007-04-23 02:22:00,3.77793,3.78027,3.77088,3.77423,6380000.0
2007-04-23 02:23:00,3.76736,3.7764,3.76736,3.7764,6000000.0
2007-04-23 02:24:00,3.77716,3.77857,3.773,3.77701,6000000.0
2007-04-23 02:25:00,3.76866,3.7781,3.76866,3.7713,3000000.0
2007-04-23 02:26:00,3.77272,3.77535,3.77272,3.77535,1130000.0
2007-04-23 02:27:00,3.77822,3.77827,3.77822,3.77827,1500000.0
2007-04-23 02:28:00,3.77679,3.77848,3.76843,3.77659,9000000.0
2007-04-23 02:29:00,3.77939,3.78156,3.76943,3.76943,5630000.0
2007-04-23 02:30:00,3.7672,3.77609,3.7672,3.77067,7130000.0
2007-04-23 02:31:00,3.77047,3.77712,3.76776,3.77345,4500000.0
2007-04-23 02:35:00,3.77897,3.77897,3.77481,3.7789,1140000.0
2007-04-23 02:36:00,3.77477,3.77964,3.76952,3.76952,3040000.0
2007-04-23 02:39:00,3.77268,3.7778,3.77213,3.77213,2640000.0
2007-04-23 02:40:00,3.77281,3.77751,3.76967,3.7746,3400000.0
2007-04-23 02:41:00,3.77183,3.77712,3.76772,3.77182,6780000.0
2007-04-23 02:42:00,3.7725,3.77578,3.7725,3.77578,1130000.0
2007-04-23 02:45:00,3.77632,3.77754,3.77051,3.77051,4880000.0
2007-04-23 02:48:00,3.77234,3.77662,3.76778,3.76778,4130000.0
2007-04-23 02:51:00,3.77624,3.77624,3.76828,3.77099,3750000.0
2007-04-23 02:53:00,3.77545,3.77638,3.77142,3.77142,4880000.0
2007-04-23 02:54:00,3.77614,3.77614,3.77123,3.77612,3020000.0
2007-04-23 02:55:00,3.77688,3.77707,3.77185,3.77566,4140000.0
2007-04-23 02:56:00,3.77787,3.77822,3.76863,3.77314,4520000.0
2007-04-23 02:58:00,3.77815,3.77815,3.77365,3.77365,1500000.0
2007-04-23 02:59:00,3.76974,3.78003,3.76965,3.77363,10530000.0
2007-04-23 03:00:00,3.77881,3.77881,3.7668,3.77211,3780000.0
2007-04-23 03:01:00,3.7729,3.77688,3.7729,3.77296,2250000.0
2007-04-23 03:03:00,3.77301,3.77886,3.77301,3.77477,1520000.0
2007-04-23 03:04:00,3.7678,3.77471,3.7678,3.77471,1130000.0
2007-04-23 03:05:00,3.77414,3.77822,3.76882,3.77822,6020000.0
2007-04-23 03:06:00,3.77262,3.77262,3.77262,3.77262,750000.0
2007-04-23 03:07:00,3.77691,3.77781,3.77071,3.77335,6770000.0
2007-04-23 03:08:00,3.77174,3.77638,3.76774,3.76774,3390000.0
2007-04-23 03:09:00,3.77772,3.77772,3.76882,3.77772,2640000.0
2007-04-23 03:10:00,3.77689,3.77777,3.76466,3.77777,4890000.0
2007-04-23 03:11:00,3.77848,3.77883,3.77308,3.77729,6400000.0
2007-04-23 03:12:00,3.76942,3.77882,3.76852,3.77882,3010000.0
2007-04-23 03:13:00,3.77928,3.77928,3.77419,3.77922,3010000.0
2007-04-23 03:14:00,3.77421,3.77789,3.77309,3.77333,7150000.0
2007-04-23 03:15:00,3.77628,3.77842,3.77272,3.77835,6760000.0
2007-04-23 03:16:00,3.77854,3.77886,3.77308,3.77639,7140000.0
2007-04-23 03:19:00,3.77887,3.77887,3.77189,3.77189,1130000.0
2007-04-23 03:22:00,3.77721,3.77815,3.77313,3.77719,4140000.0
2007-04-23 03:23:00,3.77742,3.77808,3.77172,3.77172,4140000.0
2007-04-23 03:24:00,3.77733,3.77733,3.77024,3.77699,5280000.0
2007-04-23 03:26:00,3.76753,3.77719,3.7666,3.77719,4150000.0
2007-04-23 03:27:00,3.77308,3.77754,3.7687,3.77754,4510000.0
2007-04-23 03:28:00,3.77688,3.77858,3.76921,3.77187,3380000.0
2007-04-23 03:29:00,3.76812,3.77696,3.76812,3.77215,3010000.0
2007-04-23 03:31:00,3.76883,3.77843,3.76772,3.76942,4520000.0
2007-04-23 03:32:00,3.77686,3.77767,3.77686,3.77767,1500000.0
2007-04-23 03:33:00,3.77651,3.77756,3.76783,3.77662,5660000.0
2007-04-23 03:34:00,3.76768,3.77659,3.76768,3.77659,3020000.0
2007-04-23 03:35:00,3.77607,3.77742,3.77607,3.7766,2260000.0
2007-04-23 03:36:00,3.7731,3.78033,3.77067,3.77799,3400000.0
2007-04-23 03:37:00,3.77595,3.77763,3.77245,3.77763,3390000.0
2007-04-23 03:38:00,3.77278,3.7787,3.76876,3.76876,1140000.0
2007-04-23 03:39:00,3.76681,3.77572,3.76681,3.77572,3390000.0
2007-04-23 03:40:00,3.77708,3.77708,3.76943,3.77333,1900000.0
2007-04-23 03:41:00,3.77349,3.77792,3.76852,3.77728,7890000.0
2007-04-23 03:47:00,3.77704,3.77786,3.77367,3.77786,2250000.0
2007-04-23 03:48:00,3.77396,3.7806,3.77078,3.77786,5260000.0
2007-04-23 03:53:00,3.77288,3.77649,3.76665,3.77649,4500000.0
2007-04-23 03:54:00,3.77184,3.77707,3.7665,3.77707,6000000.0
2007-04-23 03:58:00,3.77241,3.77793,3.77214,3.77214,3760000.0
2007-04-23 03:59:00,3.77064,3.77681,3.77036,3.77085,10510000.0
2007-04-23 04:00:00,3.77138,3.77138,3.77138,3.77138,380000.0
2007-04-23 04:02:00,3.77254,3.77667,3.77254,3.77667,1500000.0
2007-04-23 04:03:00,3.77254,3.77797,3.76872,3.77754,5630000.0
2007-04-23 04:06:00,3.77758,3.77758,3.76682,3.77182,12420000.0
2007-04-23 04:07:00,3.76956,3.77621,3.76886,3.77226,4890000.0
2007-04-23 04:09:00,3.77689,3.77689,3.76485,3.77082,13900000.0
2007-04-23 04:10:00,3.77763,3.77763,3.77367,3.77367,1130000.0
2007-04-23 04:11:00,3.77728,3.77788,3.76832,3.76832,4140000.0
2007-04-23 04:14:00,3.7768,3.78106,3.77035,3.77504,8630000.0
2007-04-23 04:15:00,3.77743,3.77743,3.77122,3.77195,6000000.0
2007-04-23 04:16:00,3.76772,3.77646,3.76772,3.77445,6380000.0
2007-04-23 04:20:00,3.77234,3.77747,3.76802,3.77747,5630000.0
2007-04-23 04:23:00,3.77719,3.77719,3.77665,3.77665,1500000.0
2007-04-23 04:24:00,3.77646,3.77724,3.76772,3.76772,3760000.0
2007-04-23 04:25:00,3.77118,3.77579,3.76697,3.77132,5260000.0
2007-04-23 04:26:00,3.77279,3.77332,3.76347,3.76533,6390000.0
2007-04-23 04:28:00,3.77108,3.7756,3.76622,3.7756,5260000.0
2007-04-23 04:30:00,3.7728,3.77829,3.76825,3.76825,5630000.0
2007-04-23 04:33:00,3.77659,3.77659,3.76407,3.77057,10530000.0
2007-04-23 04:34:00,3.77393,3.77877,3.77156,3.7731,5650000.0
2007-04-23 04:35:00,3.77239,3.77239,3.77239,3.77239,750000.0
2007-04-23 04:37:00,3.77205,3.77645,3.77205,3.77645,1880000.0
2007-04-23 04:38:00,3.76592,3.77762,3.76592,3.77732,3750000.0
2007-04-23 04:39:00,3.77673,3.77673,3.77669,3.77669,1500000.0
2007-04-23 04:40:00,3.77153,3.77541,3.76517,3.77541,5250000.0
2007-04-23 04:41:00,3.77095,3.77524,3.77095,3.77524,2250000.0
2007-04-23 04:42:00,3.77729,3.77849,3.77349,3.77369,6000000.0
2007-04-23 04:43:00,3.77223,3.77799,3.76572,3.77596,9380000.0
2007-04-23 04:44:00,3.77423,3.77931,3.77326,3.77765,6380000.0
2007-04-23 04:46:00,3.77506,3.77519,3.76516,3.77069,5630000.0
2007-04-23 04:47:00,3.77332,3.77692,3.77249,3.77249,4130000.0
2007-04-23 04:48:00,3.77702,3.77702,3.77364,3.77698,2640000.0
2007-04-23 04:49:00,3.77665,3.77682,3.77172,3.77682,7880000.0
2007-04-23 04:50:00,3.77683,3.77683,3.77683,3.77683,750000.0
2007-04-23 04:51:00,3.77219,3.7781,3.77084,3.7713,10880000.0
2007-04-23 04:52:00,3.77598,3.77651,3.77107,3.77107,4130000.0
2007-04-23 04:53:00,3.77538,3.77606,3.77043,3.7755,4880000.0
2007-04-23 04:54:00,3.77581,3.77581,3.77068,3.77558,8250000.0
2007-04-23 04:55:00,3.77543,3.77586,3.76985,3.77547,5250000.0
2007-04-23 04:56:00,3.77541,3.77541,3.77043,3.77449,6750000.0
2007-04-23 04:57:00,3.77523,3.77597,3.77339,3.77597,5280000.0
2007-04-23 04:58:00,3.77263,3.77625,3.77041,3.77209,5630000.0
2007-04-23 05:03:00,3.77471,3.77471,3.77172,3.77172,7130000.0
2007-04-23 05:05:00,3.77177,3.77548,3.77177,3.77177,5250000.0
2007-04-23 05:06:00,3.77142,3.7792,3.77121,3.77121,11250000.0
2007-04-23 05:07:00,3.77544,3.77606,3.77105,3.77215,4880000.0
2007-04-23 05:10:00,3.77637,3.77656,3.76615,3.77656,4880000.0
2007-04-23 05:11:00,3.77725,3.7773,3.77192,3.77192,3390000.0
2007-04-23 05:12:00,3.76692,3.77632,3.76692,3.76958,5260000.0
2007-04-23 05:16:00,3.77572,3.7763,3.76918,3.77568,2270000.0
2007-04-23 05:21:00,3.77545,3.77545,3.76503,3.77031,4520000.0
2007-04-23 05:22:00,3.76955,3.78023,3.76955,3.77175,4150000.0
2007-04-23 05:23:00,3.77156,3.77602,3.76662,3.76662,5260000.0
2007-04-23 05:25:00,3.7758,3.7758,3.77027,3.77027,4880000.0
2007-04-23 05:26:00,3.77551,3.77606,3.77104,3.77341,4880000.0
2007-04-23 05:28:00,3.77467,3.77538,3.76602,3.77096,6010000.0
2007-04-23 05:29:00,3.77171,3.77537,3.7653,3.768,5270000.0
2007-04-23 05:30:00,3.77254,3.77437,3.76966,3.77154,5260000.0
2007-04-23 05:31:00,3.77522,3.77522,3.76632,3.76993,5630000.0
2007-04-23 05:35:00,3.77633,3.77633,3.76981,3.77254,3380000.0
2007-04-23 05:36:00,3.77162,3.77661,3.76572,3.76572,4140000.0
2007-04-23 05:37:00,3.77042,3.77577,3.76632,3.77028,12020000.0
2007-04-23 05:38:00,3.77542,3.77542,3.76512,3.77399,3390000.0
2007-04-23 05:40:00,3.76803,3.77355,3.76798,3.77355,1510000.0
2007-04-23 05:41:00,3.77174,3.77362,3.76848,3.76848,3760000.0
2007-04-23 05:42:00,3.77188,3.77542,3.77188,3.77542,4510000.0
2007-04-23 05:43:00,3.77523,3.77523,3.7716,3.7716,1130000.0
2007-04-23 05:44:00,3.77186,3.7731,3.76873,3.76873,5270000.0
2007-04-23 05:45:00,3.76861,3.77537,3.76861,3.77386,4880000.0
2007-04-23 05:46:00,3.77506,3.7752,3.76577,3.77405,6030000.0
2007-04-23 05:48:00,3.77424,3.77703,3.77229,3.77255,5640000.0
2007-04-23 05:49:00,3.77349,3.77371,3.76415,3.76488,4900000.0
2007-04-23 05:50:00,3.77458,3.77527,3.77118,3.77378,4520000.0
2007-04-23 05:51:00,3.76494,3.77546,3.76418,3.76481,7130000.0
2007-04-23 05:52:00,3.77493,3.77699,3.77104,3.77151,4890000.0
2007-04-23 05:53:00,3.76694,3.77598,3.76629,3.76629,3380000.0
2007-04-23 05:54:00,3.77052,3.77806,3.77052,3.77186,4880000.0
2007-04-23 05:56:00,3.77593,3.77715,3.76692,3.77074,6020000.0
2007-04-23 05:57:00,3.77498,3.77524,3.7697,3.77088,4510000.0
2007-04-23 05:58:00,3.76944,3.7713,3.76167,3.76349,4910000.0
2007-04-23 05:59:00,3.7748,3.77573,3.76861,3.77267,4510000.0
2007-04-23 06:00:00,3.7765,3.78051,3.76645,3.77054,11680000.0
2007-04-23 06:01:00,3.77462,3.77471,3.76483,3.77363,3780000.0
2007-04-23 06:02:00,3.77117,3.77769,3.76613,3.77524,5260000.0
2007-04-23 06:03:00,3.77478,3.77522,3.77478,3.77522,1130000.0
2007-04-23 06:04:00,3.77538,3.77547,3.77008,3.77547,3770000.0
2007-04-23 06:07:00,3.77059,3.77059,3.76627,3.76627,4140000.0
2007-04-23 06:08:00,3.77465,3.77684,3.77126,3.77252,10140000.0
2007-04-23 06:10:00,3.7763,3.7763,3.7714,3.7714,3020000.0
2007-04-23 06:12:00,3.77118,3.77551,3.77092,3.77092,3750000.0
2007-04-23 06:14:00,3.77163,3.77876,3.77163,3.7717,8660000.0
2007-04-23 06:15:00,3.77489,3.77571,3.77489,3.77571,1130000.0
2007-04-23 06:16:00,3.77159,3.77541,3.76662,3.77536,5270000.0
2007-04-23 06:17:00,3.7687,3.77946,3.7687,3.77726,6400000.0
2007-04-23 06:18:00,3.76996,3.77628,3.76725,3.77582,4880000.0
2007-04-23 06:19:00,3.7705,3.77549,3.76622,3.77229,6770000.0
2007-04-23 06:21:00,3.77558,3.77655,3.76705,3.77497,4140000.0
2007-04-23 06:24:00,3.77277,3.77509,3.77108,3.77244,5250000.0
2007-04-23 06:25:00,3.7763,3.77749,3.76822,3.77269,6020000.0
2007-04-23 06:26:00,3.76583,3.77569,3.76583,3.77106,4140000.0
2007-04-23 06:28:00,3.77576,3.77608,3.76712,3.77577,3760000.0
2007-04-23 06:29:00,3.77487,3.77703,3.76754,3.76754,5640000.0
2007-04-23 06:30:00,3.77135,3.77529,3.76541,3.77429,3760000.0
2007-04-23 06:31:00,3.76521,3.77383,3.76385,3.77383,4880000.0
2007-04-23 06:32:00,3.77014,3.77378,3.76536,3.77053,3780000.0
2007-04-23 06:33:00,3.76758,3.77786,3.76758,3.76819,3760000.0
2007-04-23 06:35:00,3.77557,3.77632,3.77102,3.77556,4880000.0
2007-04-23 06:37:00,3.77118,3.77637,3.77107,3.77637,4880000.0
2007-04-23 06:38:00,3.77102,3.77637,3.77088,3.77088,10880000.0
2007-04-23 06:39:00,3.77202,3.77202,3.77196,3.77196,1500000.0
2007-04-23 06:40:00,3.77576,3.77666,3.77278,3.77666,2260000.0
2007-04-23 06:41:00,3.7719,3.77892,3.7719,3.77217,10880000.0
2007-04-23 06:42:00,3.77259,3.77801,3.77259,3.77784,5260000.0
2007-04-23 06:43:00,3.77236,3.77236,3.77152,3.77152,1500000.0
2007-04-23 06:44:00,3.77039,3.77655,3.77039,3.77655,5250000.0
2007-04-23 06:45:00,3.77152,3.77687,3.77138,3.77138,10880000.0
2007-04-23 06:47:00,3.77699,3.7783,3.77074,3.77074,4510000.0
2007-04-23 06:49:00,3.77652,3.77652,3.77144,3.77277,3380000.0
2007-04-23 06:50:00,3.77253,3.77917,3.76938,3.77159,7890000.0
2007-04-23 06:51:00,3.77749,3.77749,3.77254,3.77587,3750000.0
2007-04-23 06:54:00,3.77337,3.77337,3.77182,3.77182,2250000.0
2007-04-23 06:56:00,3.77466,3.77866,3.76849,3.76849,3760000.0
2007-04-23 06:57:00,3.77676,3.77798,3.77279,3.77644,6030000.0
2007-04-23 06:58:00,3.77642,3.7781,3.77163,3.77283,4880000.0
2007-04-23 06:59:00,3.77103,3.77772,3.76832,3.77718,5280000.0
2007-04-23 07:00:00,3.77317,3.77974,3.77043,3.7775,6400000.0
2007-04-23 07:02:00,3.77627,3.77759,3.76851,3.77331,7510000.0
2007-04-23 07:03:00,3.77124,3.77616,3.76599,3.77616,6010000.0
2007-04-23 07:04:00,3.77492,3.77666,3.76714,3.77666,1880000.0
2007-04-23 07:05:00,3.77596,3.77596,3.76722,3.76722,4880000.0
2007-04-23 07:06:00,3.77686,3.77686,3.76663,3.76663,5630000.0
2007-04-23 07:07:00,3.77117,3.77595,3.77117,3.77474,2650000.0
2007-04-23 07:08:00,3.77442,3.77583,3.76919,3.77363,8640000.0
2007-04-23 07:10:00,3.77418,3.77743,3.76736,3.7735,6000000.0
2007-04-23 07:11:00,3.77496,3.77496,3.76981,3.77158,7510000.0
2007-04-23 07:12:00,3.77799,3.77947,3.77002,3.77831,5640000.0
2007-04-23 07:13:00,3.77875,3.77875,3.76794,3.7765,6760000.0
2007-04-23 07:14:00,3.77586,3.77726,3.76781,3.77655,6000000.0
2007-04-23 07:16:00,3.77539,3.77539,3.77539,3.77539,750000.0
2007-04-23 07:17:00,3.77625,3.77625,3.77389,3.77531,5250000.0
2007-04-23 07:18:00,3.77564,3.77607,3.7666,3.77533,4880000.0
2007-04-23 07:21:00,3.77164,3.77731,3.77026,3.77095,11250000.0
2007-04-23 07:22:00,3.77524,3.7755,3.76947,3.77091,7880000.0
2007-04-23 07:23:00,3.77134,3.77571,3.77134,3.77571,3000000.0
2007-04-23 07:24:00,3.7753,3.7753,3.77057,3.77187,3380000.0
2007-04-23 07:25:00,3.77918,3.77918,3.76974,3.77367,4880000.0
2007-04-23 07:26:00,3.78023,3.78023,3.77012,3.7703,6380000.0
2007-04-23 07:27:00,3.76889,3.77455,3.76596,3.77132,9760000.0
2007-04-23 07:28:00,3.77231,3.77922,3.76971,3.77267,10510000.0
2007-04-23 07:29:00,3.77682,3.77682,3.76742,3.76742,3750000.0
2007-04-23 07:30:00,3.77733,3.77871,3.76864,3.77608,10520000.0
2007-04-23 07:31:00,3.77663,3.77663,3.77004,3.77582,5260000.0
2007-04-23 07:32:00,3.77217,3.77722,3.77217,3.77702,6000000.0
2007-04-23 07:33:00,3.77808,3.77929,3.77459,3.77929,5250000.0
2007-04-23 07:35:00,3.77764,3.77764,3.77717,3.77717,1130000.0
2007-04-23 07:36:00,3.77221,3.77221,3.7657,3.7657,1130000.0
2007-04-23 07:37:00,3.77729,3.77753,3.77234,3.77753,3760000.0
2007-04-23 07:38:00,3.76841,3.77738,3.76841,3.77738,4510000.0
2007-04-23 07:39:00,3.77773,3.77773,3.76732,3.77773,4890000.0
2007-04-23 07:40:00,3.77661,3.77661,3.76503,3.77191,4510000.0
2007-04-23 07:41:00,3.78016,3.78256,3.76966,3.77366,11680000.0
2007-04-23 07:42:00,3.77224,3.77743,3.76702,3.76702,4890000.0
2007-04-23 07:43:00,3.77146,3.77594,3.77146,3.77371,1510000.0
2007-04-23 07:44:00,3.77191,3.77738,3.77119,3.77724,4890000.0
2007-04-23 07:45:00,3.7776,3.7776,3.77094,3.77435,7520000.0
2007-04-23 07:46:00,3.76773,3.77742,3.76773,3.77742,1130000.0
2007-04-23 07:47:00,3.77478,3.78048,3.77413,3.78048,4890000.0
2007-04-23 07:48:00,3.77725,3.77725,3.76755,3.76755,4520000.0
2007-04-23 07:49:00,3.77564,3.77831,3.77268,3.77683,4910000.0
2007-04-23 07:50:00,3.77447,3.77693,3.77146,3.77625,4880000.0
2007-04-23 07:51:00,3.76762,3.77698,3.76762,3.77469,6380000.0
2007-04-23 07:52:00,3.76742,3.77682,3.76742,3.77682,4880000.0
2007-04-23 07:53:00,3.76899,3.77901,3.76899,3.7771,6380000.0
2007-04-23 07:54:00,3.76911,3.76952,3.76289,3.76289,4130000.0
2007-04-23 07:55:00,3.77457,3.7793,3.76817,3.76817,5270000.0
2007-04-23 07:56:00,3.76803,3.78054,3.76803,3.77254,5280000.0
2007-04-23 07:57:00,3.7766,3.7766,3.76696,3.77538,3770000.0
2007-04-23 07:58:00,3.77255,3.77803,3.77255,3.77803,1510000.0
2007-04-23 07:59:00,3.77875,3.77945,3.76943,3.76943,7880000.0
2007-04-23 08:00:00,3.7741,3.77916,3.77019,3.77019,3380000.0
2007-04-23 08:01:00,3.77777,3.77836,3.76919,3.77417,6020000.0
2007-04-23 08:04:00,3.76861,3.77607,3.76861,3.77309,4140000.0
2007-04-23 08:05:00,3.77942,3.77942,3.77942,3.77942,750000.0
2007-04-23 08:06:00,3.77852,3.77871,3.77446,3.77871,4510000.0
2007-04-23 08:07:00,3.77451,3.78074,3.76722,3.77773,4890000.0
2007-04-23 08:09:00,3.77826,3.78322,3.77094,3.77094,7510000.0
2007-04-23 08:10:00,3.7791,3.77973,3.76848,3.77558,6030000.0
2007-04-23 08:11:00,3.77404,3.77725,3.76649,3.77725,6010000.0
2007-04-23 08:12:00,3.77178,3.77862,3.76912,3.77318,6040000.0
2007-04-23 08:14:00,3.76883,3.77816,3.76881,3.77259,8260000.0
2007-04-23 08:16:00,3.77322,3.77677,3.77173,3.77677,4510000.0
2007-04-23 08:17:00,3.77639,3.77639,3.76854,3.76854,1130000.0
2007-04-23 08:18:00,3.77814,3.7803,3.76877,3.77947,6400000.0
2007-04-23 08:19:00,3.76892,3.7801,3.76869,3.77822,6770000.0
2007-04-23 08:20:00,3.77827,3.78569,3.77632,3.78197,7130000.0
2007-04-23 08:21:00,3.7823,3.78326,3.77731,3.78117,6770000.0
2007-04-23 08:22:00,3.77808,3.78298,3.77281,3.78183,3770000.0
2007-04-23 08:23:00,3.78073,3.78314,3.77183,3.78067,7130000.0
2007-04-23 08:24:00,3.77529,3.77978,3.76981,3.77976,4130000.0
2007-04-23 08:25:00,3.78051,3.78098,3.77051,3.77751,4140000.0
2007-04-23 08:26:00,3.77925,3.78286,3.76958,3.76958,5260000.0
2007-04-23 08:27:00,3.78387,3.78387,3.77531,3.78089,6770000.0
2007-04-23 08:28:00,3.77988,3.78207,3.77706,3.78042,7140000.0
2007-04-23 08:29:00,3.77833,3.77895,3.77008,3.77008,4130000.0
2007-04-23 08:30:00,3.77955,3.78259,3.77769,3.77827,4140000.0
2007-04-23 08:31:00,3.78123,3.78123,3.77572,3.77572,5260000.0
2007-04-23 08:32:00,3.78011,3.78104,3.77618,3.77945,4140000.0
2007-04-23 08:33:00,3.77816,3.78254,3.7739,3.78055,5640000.0
2007-04-23 08:34:00,3.77512,3.78045,3.7716,3.7716,4880000.0
2007-04-23 08:35:00,3.77474,3.77976,3.76973,3.77905,4890000.0
2007-04-23 08:36:00,3.78093,3.78361,3.76977,3.77074,5630000.0
2007-04-23 08:37:00,3.7794,3.78312,3.77264,3.77606,6030000.0
2007-04-23 08:38:00,3.78085,3.78215,3.77317,3.78028,6770000.0
2007-04-23 08:39:00,3.78065,3.78065,3.77215,3.77624,4880000.0
2007-04-23 08:40:00,3.77255,3.78301,3.77121,3.78063,4510000.0
2007-04-23 08:41:00,3.77425,3.78389,3.77355,3.77559,7880000.0
2007-04-23 08:42:00,3.7813,3.78301,3.77672,3.77947,6390000.0
2007-04-23 08:43:00,3.7767,3.78226,3.7767,3.77733,5250000.0
2007-04-23 08:44:00,3.7781,3.78266,3.7724,3.78152,10520000.0
2007-04-23 08:45:00,3.77137,3.78096,3.77127,3.77915,6380000.0
2007-04-23 08:46:00,3.78156,3.78415,3.77513,3.78136,6010000.0
2007-04-23 08:47:00,3.77773,3.78251,3.77339,3.78152,6770000.0
2007-04-23 08:48:00,3.77939,3.77978,3.77115,3.77115,6400000.0
2007-04-23 08:49:00,3.77583,3.7802,3.77344,3.77598,6390000.0
2007-04-23 08:50:00,3.7805,3.78295,3.77802,3.78236,6750000.0
2007-04-23 08:51:00,3.78185,3.78355,3.77647,3.78071,6760000.0
2007-04-23 08:52:00,3.78151,3.78711,3.77414,3.77617,7130000.0
2007-04-23 08:53:00,3.77945,3.78365,3.77062,3.77838,7500000.0
2007-04-23 08:54:00,3.77656,3.7818,3.76995,3.77572,4890000.0
2007-04-23 08:55:00,3.77654,3.78092,3.77129,3.78092,4520000.0
2007-04-23 08:56:00,3.77852,3.78134,3.7707,3.77515,7510000.0
2007-04-23 08:57:00,3.77511,3.78102,3.77148,3.77718,4510000.0
2007-04-23 08:58:00,3.77903,3.77903,3.7691,3.77312,5260000.0
2007-04-23 08:59:00,3.77526,3.78032,3.77079,3.77178,5260000.0
2007-04-23 09:00:00,3.77327,3.77888,3.76809,3.77257,6020000.0
2007-04-23 09:01:00,3.77252,3.78155,3.77252,3.78084,6030000.0
2007-04-23 09:02:00,3.77378,3.77517,3.76837,3.77194,5270000.0
2007-04-23 09:03:00,3.77505,3.77938,3.76968,3.76968,6400000.0
2007-04-23 09:04:00,3.77383,3.77698,3.76958,3.76958,7130000.0
2007-04-23 09:05:00,3.77653,3.77653,3.76791,3.77412,6770000.0
2007-04-23 09:06:00,3.77222,3.77958,3.76442,3.77765,6400000.0
2007-04-23 09:07:00,3.77103,3.77789,3.76563,3.77789,6770000.0
2007-04-23 09:08:00,3.76968,3.77912,3.76968,3.77771,6760000.0
2007-04-23 09:09:00,3.77068,3.77856,3.77068,3.7726,5260000.0
2007-04-23 09:10:00,3.77813,3.7796,3.77389,3.77705,7140000.0
2007-04-23 09:11:00,3.77331,3.77899,3.77147,3.7776,6000000.0
2007-04-23 09:12:00,3.77768,3.77768,3.76718,3.77106,2260000.0
2007-04-23 09:13:00,3.76905,3.77883,3.76729,3.76729,4890000.0
2007-04-23 09:14:00,3.7733,3.77845,3.76635,3.77639,15780000.0
2007-04-23 09:15:00,3.77107,3.77855,3.77107,3.77842,6010000.0
2007-04-23 09:16:00,3.77846,3.77846,3.77271,3.77714,7510000.0
2007-04-23 09:17:00,3.7767,3.7789,3.7687,3.77329,5630000.0
2007-04-23 09:18:00,3.77711,3.78138,3.76999,3.77279,6380000.0
2007-04-23 09:19:00,3.77233,3.77805,3.7679,3.7773,6000000.0
2007-04-23 09:20:00,3.77673,3.77673,3.76542,3.77578,6760000.0
2007-04-23 09:21:00,3.77061,3.77618,3.76565,3.77456,5640000.0
2007-04-23 09:22:00,3.77656,3.77656,3.76964,3.76964,6020000.0
2007-04-23 09:23:00,3.77126,3.77739,3.7694,3.77389,3760000.0
2007-04-23 09:24:00,3.77014,3.77832,3.77014,3.77637,6380000.0
2007-04-23 09:25:00,3.76861,3.77682,3.76684,3.77682,5260000.0
2007-04-23 09:26:00,3.77631,3.77899,3.77002,3.7777,4510000.0
2007-04-23 09:27:00,3.77562,3.77654,3.77085,3.77524,4140000.0
2007-04-23 09:28:00,3.76995,3.77754,3.76995,3.77033,5630000.0
2007-04-23 09:29:00,3.77059,3.77848,3.76696,3.77125,6770000.0
2007-04-23 09:30:00,3.77779,3.77933,3.76987,3.77688,7890000.0
2007-04-23 09:31:00,3.77453,3.77831,3.77165,3.77556,4520000.0
2007-04-23 09:32:00,3.7693,3.77782,3.76806,3.77708,4880000.0
2007-04-23 09:33:00,3.77601,3.77854,3.76832,3.77629,5640000.0
2007-04-23 09:34:00,3.77152,3.77652,3.77095,3.77325,6760000.0
2007-04-23 09:35:00,3.76987,3.77692,3.76965,3.77479,6390000.0
2007-04-23 09:36:00,3.76857,3.77894,3.76857,3.77666,7900000.0
2007-04-23 09:37:00,3.77843,3.77843,3.77034,3.77606,5260000.0
2007-04-23 09:38:00,3.77627,3.77666,3.76765,3.77197,4890000.0
2007-04-23 09:39:00,3.77574,3.77778,3.76759,3.77676,6770000.0
2007-04-23 09:40:00,3.76834,3.7807,3.76834,3.77708,4880000.0
2007-04-23 09:41:00,3.77409,3.77878,3.7671,3.77191,5640000.0
2007-04-23 09:42:00,3.77172,3.7779,3.77172,3.77501,5650000.0
2007-04-23 09:43:00,3.77365,3.7773,3.7684,3.77445,4880000.0
2007-04-23 09:44:00,3.77905,3.78248,3.77413,3.77923,12020000.0
2007-04-23 09:45:00,3.7792,3.7792,3.76862,3.77788,4510000.0
2007-04-23 09:46:00,3.77428,3.77834,3.77068,3.77174,4140000.0
2007-04-23 09:47:00,3.77657,3.77743,3.77015,3.77724,7140000.0
2007-04-23 09:48:00,3.77715,3.77715,3.76752,3.76825,4510000.0
2007-04-23 09:49:00,3.76865,3.77825,3.76865,3.77676,5250000.0
2007-04-23 09:50:00,3.76853,3.77825,3.76649,3.77825,6760000.0
2007-04-23 09:51:00,3.77371,3.77808,3.76883,3.77627,5260000.0
2007-04-23 09:52:00,3.77375,3.77749,3.77373,3.77582,4510000.0
2007-04-23 09:53:00,3.77461,3.77824,3.76838,3.76867,7520000.0
2007-04-23 09:54:00,3.77886,3.78248,3.77064,3.77064,4140000.0
2007-04-23 09:55:00,3.78042,3.78299,3.7707,3.7707,4510000.0
2007-04-23 09:56:00,3.77639,3.7779,3.76877,3.77105,6010000.0
2007-04-23 09:57:00,3.77665,3.77973,3.77134,3.77134,4510000.0
2007-04-23 09:58:00,3.77198,3.78008,3.77198,3.77831,6000000.0
2007-04-23 09:59:00,3.76882,3.77886,3.76882,3.77815,11650000.0
2007-04-23 10:00:00,3.77787,3.77874,3.76883,3.77473,5640000.0
2007-04-23 10:01:00,3.77371,3.77825,3.77306,3.77712,4140000.0
2007-04-23 10:02:00,3.77692,3.77692,3.76709,3.77596,7140000.0
2007-04-23 10:03:00,3.77866,3.78024,3.77542,3.77892,6770000.0
2007-04-23 10:04:00,3.77608,3.77826,3.77253,3.77323,5280000.0
2007-04-23 10:05:00,3.77849,3.77849,3.76953,3.77167,5630000.0
2007-04-23 10:06:00,3.77798,3.77889,3.76903,3.77823,5630000.0
2007-04-23 10:07:00,3.77926,3.77958,3.76927,3.76927,6010000.0
2007-04-23 10:08:00,3.77632,3.77779,3.77137,3.77779,9380000.0
2007-04-23 10:09:00,3.77775,3.77928,3.76925,3.77843,6770000.0
2007-04-23 10:10:00,3.76836,3.77811,3.76836,3.77799,6400000.0
2007-04-23 10:11:00,3.77689,3.77864,3.76834,3.77832,10520000.0
2007-04-23 10:12:00,3.77762,3.7787,3.77114,3.77423,6760000.0
2007-04-23 10:13:00,3.77769,3.77834,3.77249,3.77666,6380000.0
2007-04-23 10:14:00,3.77327,3.77623,3.76643,3.77168,11300000.0
2007-04-23 10:15:00,3.77634,3.77763,3.77025,3.77745,6760000.0
2007-04-23 10:16:00,3.77841,3.77841,3.77231,3.77704,4510000.0
2007-04-23 10:17:00,3.77307,3.77773,3.76999,3.77379,5260000.0
2007-04-23 10:18:00,3.77295,3.77723,3.76797,3.77257,4880000.0
2007-04-23 10:19:00,3.77591,3.77596,3.76584,3.77161,7140000.0
2007-04-23 10:20:00,3.7766,3.7794,3.77129,3.77546,7510000.0
2007-04-23 10:21:00,3.77605,3.77687,3.77149,3.77684,8250000.0
2007-04-23 10:22:00,3.77569,3.77829,3.76917,3.77366,6380000.0
2007-04-23 10:23:00,3.76789,3.77766,3.76789,3.77325,5250000.0
2007-04-23 10:24:00,3.77263,3.7782,3.76984,3.77798,7510000.0
2007-04-23 10:25:00,3.76695,3.7724,3.76695,3.76804,4520000.0
2007-04-23 10:26:00,3.77607,3.77773,3.76998,3.772,6020000.0
2007-04-23 10:27:00,3.77732,3.77732,3.76812,3.77637,4150000.0
2007-04-23 10:28:00,3.77209,3.77779,3.77209,3.77294,4880000.0
2007-04-23 10:29:00,3.7729,3.77705,3.76662,3.77556,17280000.0
2007-04-23 10:30:00,3.77677,3.77677,3.76901,3.77556,6770000.0
2007-04-23 10:31:00,3.77641,3.77641,3.76348,3.77409,9390000.0
2007-04-23 10:32:00,3.77449,3.77774,3.76883,3.77774,6000000.0
2007-04-23 10:33:00,3.77382,3.77771,3.76849,3.77723,5260000.0
2007-04-23 10:34:00,3.77487,3.77626,3.76726,3.76779,7510000.0
2007-04-23 10:35:00,3.7741,3.77887,3.77173,3.77211,5630000.0
2007-04-23 10:36:00,3.77708,3.77708,3.77068,3.77624,6380000.0
2007-04-23 10:37:00,3.77748,3.77772,3.77193,3.77737,7510000.0
2007-04-23 10:38:00,3.77264,3.77581,3.77135,3.77435,6750000.0
2007-04-23 10:39:00,3.7704,3.77697,3.76482,3.77697,6010000.0
2007-04-23 10:40:00,3.77525,3.77671,3.76768,3.77671,5250000.0
2007-04-23 10:41:00,3.77385,3.77798,3.76833,3.77798,5260000.0
2007-04-23 10:42:00,3.77216,3.77931,3.76792,3.77034,5650000.0
2007-04-23 10:43:00,3.77213,3.77454,3.76418,3.76897,6390000.0
2007-04-23 10:44:00,3.77286,3.77896,3.77286,3.77557,5650000.0
2007-04-23 10:45:00,3.77733,3.77918,3.77195,3.77757,5270000.0
2007-04-23 10:46:00,3.77592,3.77592,3.76649,3.77546,5250000.0
2007-04-23 10:47:00,3.77303,3.77905,3.77303,3.77787,4510000.0
2007-04-23 10:48:00,3.77574,3.77574,3.76427,3.77071,6390000.0
2007-04-23 10:49:00,3.77205,3.77569,3.77205,3.77548,4890000.0
2007-04-23 10:50:00,3.77676,3.77676,3.76954,3.77434,6770000.0
2007-04-23 10:51:00,3.77158,3.77657,3.76492,3.77497,5260000.0
2007-04-23 10:52:00,3.77737,3.77737,3.77188,3.77188,5630000.0
2007-04-23 10:53:00,3.77836,3.78109,3.77005,3.77773,5640000.0
2007-04-23 10:54:00,3.77386,3.77699,3.76689,3.77594,4520000.0
2007-04-23 10:55:00,3.77189,3.77778,3.77118,3.77751,7140000.0
2007-04-23 10:56:00,3.77432,3.77671,3.76738,3.771,7140000.0
2007-04-23 10:57:00,3.77734,3.77734,3.77051,3.77051,6760000.0
2007-04-23 10:58:00,3.77013,3.77634,3.77013,3.77511,6010000.0
2007-04-23 10:59:00,3.77409,3.77451,3.76508,3.77451,6010000.0
2007-04-23 11:00:00,3.77468,3.7782,3.77148,3.77577,7140000.0
2007-04-23 11:01:00,3.7759,3.77629,3.77212,3.77629,6010000.0
2007-04-23 11:02:00,3.76672,3.77651,3.76409,3.76409,6760000.0
2007-04-23 11:03:00,3.77111,3.77726,3.76681,3.77288,6020000.0
2007-04-23 11:04:00,3.77186,3.77826,3.76747,3.77298,4510000.0
2007-04-23 11:05:00,3.77257,3.77813,3.76901,3.77728,6390000.0
2007-04-23 11:06:00,3.77577,3.7771,3.768,3.7764,6390000.0
2007-04-23 11:07:00,3.76736,3.77812,3.76736,3.77224,4890000.0
2007-04-23 11:08:00,3.77834,3.77864,3.76908,3.77608,5650000.0
2007-04-23 11:09:00,3.77634,3.77744,3.76726,3.77612,5260000.0
2007-04-23 11:10:00,3.77326,3.77921,3.76848,3.77519,6010000.0
2007-04-23 11:11:00,3.7772,3.7775,3.76801,3.77688,7140000.0
2007-04-23 11:12:00,3.77709,3.77776,3.76759,3.77715,6400000.0
2007-04-23 11:13:00,3.77194,3.77586,3.76956,3.77565,5630000.0
2007-04-23 11:14:00,3.77414,3.77676,3.7663,3.77609,10900000.0
2007-04-23 11:15:00,3.77113,3.77604,3.76965,3.77604,6000000.0
2007-04-23 11:16:00,3.77158,3.77807,3.76908,3.77492,4520000.0
2007-04-23 11:17:00,3.7784,3.7784,3.76928,3.76945,4140000.0
2007-04-23 11:18:00,3.77566,3.77759,3.76906,3.77735,4140000.0
2007-04-23 11:19:00,3.77366,3.77807,3.77162,3.77693,5250000.0
2007-04-23 11:20:00,3.77403,3.77902,3.76855,3.77807,4510000.0
2007-04-23 11:21:00,3.77175,3.77581,3.76465,3.77563,7140000.0
2007-04-23 11:22:00,3.77764,3.77921,3.77545,3.77729,5650000.0
2007-04-23 11:23:00,3.77733,3.77874,3.77092,3.77616,4510000.0
2007-04-23 11:24:00,3.77331,3.77886,3.76786,3.7717,5250000.0
2007-04-23 11:25:00,3.77255,3.77886,3.76988,3.77886,4900000.0
2007-04-23 11:26:00,3.77327,3.77919,3.77311,3.77812,5250000.0
2007-04-23 11:27:00,3.77876,3.77876,3.77255,3.77852,5650000.0
2007-04-23 11:28:00,3.77401,3.7784,3.76943,3.77725,6390000.0
2007-04-23 11:29:00,3.77865,3.77865,3.76911,3.77722,4900000.0
2007-04-23 11:30:00,3.77669,3.77669,3.76816,3.76816,6750000.0
2007-04-23 11:31:00,3.77422,3.77879,3.77238,3.77879,5260000.0
2007-04-23 11:32:00,3.77843,3.77843,3.768,3.77281,5260000.0
2007-04-23 11:33:00,3.77949,3.78058,3.77257,3.77924,5270000.0
2007-04-23 11:34:00,3.77752,3.77775,3.77026,3.77402,5250000.0
2007-04-23 11:35:00,3.77707,3.77937,3.77422,3.77765,5640000.0
2007-04-23 11:36:00,3.77401,3.77991,3.77401,3.77946,6390000.0
2007-04-23 11:37:00,3.77757,3.77977,3.77022,3.77761,7140000.0
2007-04-23 11:38:00,3.77173,3.77636,3.76626,3.77636,5640000.0
2007-04-23 11:39:00,3.77296,3.77954,3.76843,3.7759,4510000.0
2007-04-23 11:40:00,3.77378,3.77804,3.76891,3.76891,4510000.0
2007-04-23 11:41:00,3.77806,3.7788,3.77215,3.77754,6380000.0
2007-04-23 11:42:00,3.77836,3.78025,3.77422,3.77422,3770000.0
2007-04-23 11:43:00,3.77809,3.77908,3.76865,3.76952,6390000.0
2007-04-23 11:44:00,3.77576,3.7788,3.77079,3.77079,5630000.0
2007-04-23 11:45:00,3.77365,3.77838,3.77365,3.77806,4880000.0
2007-04-23 11:46:00,3.77656,3.77744,3.76988,3.77329,7880000.0
2007-04-23 11:47:00,3.77116,3.77898,3.77116,3.77898,5260000.0
2007-04-23 11:48:00,3.77786,3.77786,3.76693,3.77674,6390000.0
2007-04-23 11:49:00,3.77474,3.77702,3.77031,3.77138,6020000.0
2007-04-23 11:50:00,3.77873,3.77932,3.76967,3.77467,6010000.0
2007-04-23 11:51:00,3.77833,3.77833,3.77338,3.77473,4890000.0
2007-04-23 11:52:00,3.77808,3.77842,3.77232,3.77842,4510000.0
2007-04-23 11:53:00,3.77791,3.77791,3.7683,3.7683,7510000.0
2007-04-23 11:54:00,3.77851,3.77851,3.77168,3.77255,6020000.0
2007-04-23 11:55:00,3.77179,3.77783,3.7669,3.77485,4520000.0
2007-04-23 11:56:00,3.77358,3.77828,3.77141,3.773,4880000.0
2007-04-23 11:57:00,3.76803,3.77659,3.76751,3.77328,5270000.0
2007-04-23 11:58:00,3.77185,3.77374,3.76913,3.77064,5270000.0
2007-04-23 11:59:00,3.77617,3.77796,3.77159,3.77683,7520000.0
2007-04-23 12:00:00,3.77205,3.77627,3.76948,3.77469,4510000.0
2007-04-23 12:01:00,3.77161,3.77589,3.76704,3.77269,7510000.0
2007-04-23 12:02:00,3.77529,3.77613,3.76527,3.77556,7140000.0
2007-04-23 12:03:00,3.77067,3.7766,3.77067,3.77491,4510000.0
2007-04-23 12:04:00,3.77597,3.77597,3.77033,3.77503,6010000.0
2007-04-23 12:05:00,3.77538,3.77538,3.76935,3.77512,5630000.0
2007-04-23 12:06:00,3.76622,3.77598,3.76622,3.76703,4510000.0
2007-04-23 12:07:00,3.76534,3.77519,3.76456,3.76911,5630000.0
2007-04-23 12:08:00,3.7707,3.77499,3.76448,3.77499,4510000.0
2007-04-23 12:09:00,3.76989,3.77578,3.76987,3.77055,5630000.0
2007-04-23 12:10:00,3.77542,3.77542,3.76931,3.77515,5640000.0
2007-04-23 12:11:00,3.77616,3.77616,3.76258,3.76258,4510000.0
2007-04-23 12:12:00,3.77521,3.77624,3.77009,3.77009,5290000.0
2007-04-23 12:13:00,3.76989,3.77426,3.76707,3.77013,5250000.0
2007-04-23 12:14:00,3.7747,3.77563,3.76486,3.77251,6020000.0
2007-04-23 12:15:00,3.76535,3.77691,3.76535,3.77605,5250000.0
2007-04-23 12:16:00,3.77395,3.77672,3.76983,3.77227,4880000.0
2007-04-23 12:17:00,3.7729,3.77424,3.76738,3.76767,4510000.0
2007-04-23 12:18:00,3.77596,3.77596,3.76618,3.77179,3760000.0
2007-04-23 12:19:00,3.77556,3.77571,3.76709,3.77081,4140000.0
2007-04-23 12:20:00,3.77439,3.77496,3.76816,3.77124,5260000.0
2007-04-23 12:21:00,3.7767,3.7767,3.76974,3.77424,7140000.0
2007-04-23 12:22:00,3.77074,3.77586,3.77074,3.77447,4890000.0
2007-04-23 12:23:00,3.77037,3.77616,3.76886,3.7706,5630000.0
2007-04-23 12:25:00,3.77618,3.77618,3.76613,3.77157,9400000.0
2007-04-23 12:26:00,3.77282,3.77838,3.76734,3.76734,7900000.0
2007-04-23 12:27:00,3.77387,3.77581,3.76456,3.77581,4880000.0
2007-04-23 12:28:00,3.77526,3.77531,3.76912,3.77496,4520000.0
2007-04-23 12:29:00,3.77452,3.77503,3.76827,3.77493,4890000.0
2007-04-23 12:30:00,3.77515,3.77515,3.76324,3.77417,19150000.0
2007-04-23 12:31:00,3.76894,3.77554,3.76894,3.77464,5640000.0
2007-04-23 12:32:00,3.76391,3.77422,3.76391,3.76989,7130000.0
2007-04-23 12:33:00,3.77547,3.77666,3.76599,3.77666,4510000.0
2007-04-23 12:34:00,3.77065,3.77589,3.77042,3.77581,4510000.0
2007-04-23 12:35:00,3.77193,3.77679,3.77051,3.775,4520000.0
2007-04-23 12:36:00,3.775,3.77719,3.76515,3.77198,4510000.0
2007-04-23 12:37:00,3.76398,3.7731,3.76398,3.76868,5630000.0
2007-04-23 12:38:00,3.77017,3.77498,3.76938,3.77498,5260000.0
2007-04-23 12:40:00,3.77425,3.77441,3.76904,3.77441,4510000.0
2007-04-23 12:41:00,3.76999,3.77486,3.76558,3.77306,6750000.0
2007-04-23 12:42:00,3.76966,3.77563,3.7664,3.77468,9010000.0
2007-04-23 12:43:00,3.77311,3.77519,3.77001,3.77001,6010000.0
2007-04-23 12:44:00,3.77285,3.77651,3.76835,3.77414,6760000.0
2007-04-23 12:45:00,3.77266,3.77459,3.76469,3.76871,5260000.0
2007-04-23 12:46:00,3.77169,3.77274,3.76193,3.77214,4520000.0
2007-04-23 12:47:00,3.77065,3.77506,3.76912,3.77196,5250000.0
2007-04-23 12:48:00,3.76967,3.77377,3.76432,3.77372,5630000.0
2007-04-23 12:49:00,3.76852,3.77352,3.76372,3.76591,4880000.0
2007-04-23 12:50:00,3.77511,3.77583,3.76529,3.77138,4880000.0
2007-04-23 12:51:00,3.76896,3.77484,3.76896,3.77475,4890000.0
2007-04-23 12:52:00,3.77492,3.77597,3.77092,3.77492,5630000.0
2007-04-23 12:53:00,3.77401,3.77411,3.76443,3.77411,6010000.0
2007-04-23 12:54:00,3.77291,3.77371,3.76397,3.77369,5260000.0
2007-04-23 12:55:00,3.77019,3.77309,3.76955,3.77203,4510000.0
2007-04-23 12:56:00,3.76708,3.77266,3.76658,3.76856,5270000.0
2007-04-23 12:57:00,3.76428,3.77659,3.76428,3.77312,10140000.0
2007-04-23 12:58:00,3.77041,3.77337,3.76108,3.76967,7510000.0
2007-04-23 12:59:00,3.77522,3.77522,3.7643,3.77078,5640000.0
2007-04-23 13:00:00,3.7715,3.77348,3.76637,3.77187,8270000.0
2007-04-23 13:01:00,3.76865,3.77224,3.76214,3.77224,8260000.0
2007-04-23 13:02:00,3.76921,3.7754,3.76539,3.7715,5630000.0
2007-04-23 13:03:00,3.76934,3.77432,3.76341,3.77432,9010000.0
2007-04-23 13:04:00,3.77315,3.77706,3.76537,3.76949,5260000.0
2007-04-23 13:05:00,3.76755,3.7736,3.76348,3.7736,4890000.0
2007-04-23 13:06:00,3.77075,3.77423,3.76337,3.76337,4890000.0
2007-04-23 13:07:00,3.77309,3.77353,3.76689,3.76689,4880000.0
2007-04-23 13:08:00,3.7727,3.77481,3.76842,3.77232,4520000.0
2007-04-23 13:09:00,3.76873,3.77293,3.76039,3.76659,13160000.0
2007-04-23 13:10:00,3.76732,3.77315,3.76711,3.77228,4510000.0
2007-04-23 13:11:00,3.7743,3.77469,3.76492,3.77391,4140000.0
2007-04-23 13:12:00,3.77287,3.77388,3.76466,3.76895,7880000.0
2007-04-23 13:13:00,3.77211,3.77396,3.7639,3.77396,6390000.0
2007-04-23 13:14:00,3.76882,3.77727,3.76647,3.77249,8270000.0
2007-04-23 13:15:00,3.76847,3.774,3.7682,3.76854,7510000.0
2007-04-23 13:16:00,3.77067,3.77778,3.76712,3.77206,4520000.0
2007-04-23 13:17:00,3.7694,3.77418,3.76462,3.77153,5630000.0
2007-04-23 13:18:00,3.7731,3.77492,3.76512,3.77466,7130000.0
2007-04-23 13:19:00,3.76938,3.77516,3.76544,3.77504,4900000.0
2007-04-23 13:20:00,3.77145,3.77248,3.76534,3.76948,4890000.0
2007-04-23 13:21:00,3.77477,3.77477,3.76535,3.77168,7140000.0
2007-04-23 13:23:00,3.77475,3.7757,3.76841,3.77247,6760000.0
2007-04-23 13:24:00,3.775,3.77552,3.77014,3.7744,7130000.0
2007-04-23 13:25:00,3.77371,3.7753,3.7653,3.77429,5640000.0
2007-04-23 13:26:00,3.77383,3.77383,3.76771,3.7728,5260000.0
2007-04-23 13:27:00,3.77419,3.77443,3.7679,3.7692,5640000.0
2007-04-23 13:28:00,3.7716,3.7755,3.76847,3.7755,6400000.0
2007-04-23 13:29:00,3.77425,3.77509,3.76927,3.77464,4510000.0
2007-04-23 13:30:00,3.76902,3.77493,3.76902,3.7725,7510000.0
2007-04-23 13:31:00,3.77461,3.77461,3.76911,3.77334,5250000.0
2007-04-23 13:32:00,3.77373,3.77501,3.76864,3.77492,5260000.0
2007-04-23 13:33:00,3.77117,3.77383,3.76381,3.77312,4880000.0
2007-04-23 13:34:00,3.76996,3.77575,3.76996,3.77472,4890000.0
2007-04-23 13:35:00,3.77226,3.77239,3.76437,3.77055,4890000.0
2007-04-23 13:36:00,3.76828,3.77467,3.76428,3.77442,7130000.0
2007-04-23 13:37:00,3.77345,3.77457,3.76495,3.77386,6390000.0
2007-04-23 13:38:00,3.7717,3.7746,3.76605,3.77063,6770000.0
2007-04-23 13:39:00,3.77445,3.77445,3.76721,3.76721,4510000.0
2007-04-23 13:40:00,3.766,3.77777,3.766,3.7746,6390000.0
2007-04-23 13:41:00,3.77449,3.77461,3.76491,3.76491,5640000.0
2007-04-23 13:42:00,3.77078,3.77409,3.76429,3.77284,5640000.0
2007-04-23 13:43:00,3.77096,3.77742,3.76821,3.77578,5270000.0
2007-04-23 13:44:00,3.77387,3.77387,3.76218,3.76755,9020000.0
2007-04-23 13:45:00,3.76926,3.77499,3.76629,3.77499,6400000.0
2007-04-23 13:46:00,3.76807,3.77384,3.76406,3.77333,9760000.0
2007-04-23 13:47:00,3.77272,3.77512,3.76904,3.77002,6000000.0
2007-04-23 13:48:00,3.76659,3.77469,3.76397,3.77469,5640000.0
2007-04-23 13:49:00,3.7687,3.77467,3.7687,3.77349,5630000.0
2007-04-23 13:50:00,3.77316,3.77693,3.76609,3.77485,7880000.0
2007-04-23 13:51:00,3.77418,3.77418,3.76601,3.7687,4510000.0
2007-04-23 13:52:00,3.76782,3.77406,3.76769,3.76769,6380000.0
2007-04-23 13:53:00,3.76949,3.77464,3.76388,3.76683,8280000.0
2007-04-23 13:54:00,3.77371,3.77371,3.76369,3.7642,12790000.0
2007-04-23 13:55:00,3.77477,3.77673,3.76936,3.76965,6390000.0
2007-04-23 13:56:00,3.77523,3.77571,3.7692,3.77571,4510000.0
2007-04-23 13:57:00,3.77123,3.77557,3.76612,3.76954,6750000.0
2007-04-23 13:58:00,3.76708,3.77669,3.76708,3.77554,5630000.0
2007-04-23 13:59:00,3.77082,3.77283,3.76736,3.76985,7510000.0
2007-04-23 14:00:00,3.77065,3.77547,3.7695,3.77439,5250000.0
2007-04-23 14:01:00,3.76973,3.77531,3.7644,3.77448,4510000.0
2007-04-23 14:02:00,3.77406,3.77413,3.76507,3.77031,7130000.0
2007-04-23 14:03:00,3.77253,3.77565,3.76651,3.77463,10540000.0
2007-04-23 14:04:00,3.77516,3.77516,3.76518,3.76523,3770000.0
2007-04-23 14:05:00,3.77143,3.77822,3.76936,3.777,6000000.0
2007-04-23 14:06:00,3.77445,3.78022,3.76941,3.77218,8280000.0
2007-04-23 14:07:00,3.77146,3.77741,3.76683,3.77073,6760000.0
2007-04-23 14:08:00,3.77712,3.77712,3.77312,3.77583,4140000.0
2007-04-23 14:09:00,3.77088,3.77619,3.77065,3.77194,5630000.0
2007-04-23 14:10:00,3.77531,3.77578,3.77007,3.77007,4520000.0
2007-04-23 14:11:00,3.77068,3.77681,3.77068,3.77212,5260000.0
2007-04-23 14:12:00,3.77212,3.77747,3.76802,3.77671,6390000.0
2007-04-23 14:13:00,3.77285,3.77897,3.76959,3.77703,6770000.0
2007-04-23 14:14:00,3.77683,3.77683,3.76533,3.77329,4510000.0
2007-04-23 14:15:00,3.77558,3.77703,3.77137,3.77341,7910000.0
2007-04-23 14:16:00,3.77635,3.77635,3.76483,3.77505,7130000.0
2007-04-23 14:17:00,3.77727,3.77875,3.76908,3.77715,6010000.0
2007-04-23 14:18:00,3.77376,3.77801,3.76894,3.77566,5640000.0
2007-04-23 14:19:00,3.77736,3.77762,3.7717,3.77559,4520000.0
2007-04-23 14:20:00,3.77847,3.78001,3.77279,3.77423,7140000.0
2007-04-23 14:21:00,3.77454,3.7788,3.77454,3.77804,3010000.0
2007-04-23 14:22:00,3.77399,3.77781,3.76762,3.76762,7510000.0
2007-04-23 14:23:00,3.77045,3.77928,3.77045,3.77928,6390000.0
2007-04-23 14:24:00,3.77209,3.77817,3.77209,3.77817,2250000.0
2007-04-23 14:25:00,3.77655,3.78011,3.77038,3.77362,7130000.0
2007-04-23 14:26:00,3.77414,3.78032,3.77414,3.77425,4520000.0
2007-04-23 14:27:00,3.77863,3.7789,3.7689,3.77771,6750000.0
2007-04-23 14:28:00,3.77393,3.77981,3.77365,3.77518,8250000.0
2007-04-23 14:29:00,3.77719,3.77864,3.77246,3.77864,4880000.0
2007-04-23 14:30:00,3.77774,3.77913,3.77154,3.77892,8630000.0
2007-04-23 14:31:00,3.77385,3.78046,3.77385,3.78001,6760000.0
2007-04-23 14:32:00,3.77087,3.78066,3.7697,3.78036,8630000.0
2007-04-23 14:33:00,3.77644,3.78245,3.77251,3.77605,7880000.0
2007-04-23 14:34:00,3.77508,3.78005,3.77508,3.78005,4880000.0
2007-04-23 14:35:00,3.77792,3.77929,3.77041,3.77851,5260000.0
2007-04-23 14:36:00,3.77431,3.77845,3.77246,3.7742,4880000.0
2007-04-23 14:37:00,3.77665,3.7796,3.77402,3.77402,4140000.0
2007-04-23 14:38:00,3.77958,3.77958,3.77134,3.77918,7500000.0
2007-04-23 14:39:00,3.78002,3.78033,3.77118,3.77118,6000000.0
2007-04-23 14:40:00,3.77579,3.78011,3.77444,3.77444,4510000.0
2007-04-23 14:41:00,3.77465,3.77687,3.76757,3.77617,4140000.0
2007-04-23 14:42:00,3.77695,3.77795,3.77374,3.7765,3760000.0
2007-04-23 14:43:00,3.77828,3.77828,3.77049,3.77745,7500000.0
2007-04-23 14:44:00,3.77918,3.7803,3.76974,3.77771,7900000.0
2007-04-23 14:45:00,3.7785,3.78097,3.76731,3.7789,7880000.0
2007-04-23 14:46:00,3.77751,3.77995,3.76978,3.77325,6750000.0
2007-04-23 14:47:00,3.77792,3.77979,3.76821,3.7774,7880000.0
2007-04-23 14:48:00,3.77705,3.77761,3.76894,3.77553,4150000.0
2007-04-23 14:49:00,3.7802,3.78111,3.77478,3.77901,6760000.0
2007-04-23 14:50:00,3.77574,3.7823,3.77353,3.77887,9020000.0
2007-04-23 14:51:00,3.77344,3.77877,3.77322,3.77322,5260000.0
2007-04-23 14:52:00,3.77943,3.77943,3.76994,3.77104,5630000.0
2007-04-23 14:53:00,3.77601,3.77944,3.77052,3.77944,6770000.0
2007-04-23 14:54:00,3.77374,3.77867,3.7703,3.77765,6380000.0
2007-04-23 14:55:00,3.77937,3.7808,3.77212,3.77772,6760000.0
2007-04-23 14:56:00,3.76997,3.77769,3.76936,3.76963,5640000.0
2007-04-23 14:57:00,3.77572,3.78185,3.77259,3.78059,6760000.0
2007-04-23 14:58:00,3.76928,3.77894,3.76574,3.76998,6000000.0
2007-04-23 14:59:00,3.77623,3.7763,3.76473,3.7686,11280000.0
2007-04-23 15:00:00,3.78052,3.78175,3.77631,3.77695,10140000.0
2007-04-23 15:01:00,3.78005,3.78168,3.77468,3.78082,8630000.0
2007-04-23 15:02:00,3.7739,3.77899,3.7678,3.77788,6770000.0
2007-04-23 15:03:00,3.77353,3.77998,3.7712,3.77996,4890000.0
2007-04-23 15:04:00,3.77498,3.78055,3.76832,3.77707,10130000.0
2007-04-23 15:05:00,3.77228,3.78043,3.77138,3.77991,5260000.0
2007-04-23 15:06:00,3.77262,3.77821,3.76662,3.77821,8630000.0
2007-04-23 15:07:00,3.77056,3.77972,3.77056,3.77869,5260000.0
2007-04-23 15:08:00,3.7789,3.77981,3.7744,3.7744,4520000.0
2007-04-23 15:09:00,3.77975,3.77994,3.77008,3.77008,6390000.0
2007-04-23 15:10:00,3.77841,3.77931,3.76954,3.77931,7140000.0
2007-04-23 15:11:00,3.77977,3.78035,3.77043,3.77576,6000000.0
2007-04-23 15:12:00,3.77393,3.77809,3.7689,3.7689,6750000.0
2007-04-23 15:13:00,3.77926,3.77926,3.76882,3.77174,4880000.0
2007-04-23 15:14:00,3.779,3.77962,3.76874,3.778,12050000.0
2007-04-23 15:15:00,3.77235,3.77791,3.77235,3.77757,4510000.0
2007-04-23 15:16:00,3.77483,3.78075,3.77059,3.78075,5630000.0
2007-04-23 15:17:00,3.7798,3.7798,3.77657,3.77931,3760000.0
2007-04-23 15:18:00,3.78016,3.78033,3.77056,3.778,6390000.0
2007-04-23 15:20:00,3.77428,3.78011,3.77428,3.78011,4880000.0
2007-04-23 15:21:00,3.77422,3.78016,3.76993,3.77544,8640000.0
2007-04-23 15:22:00,3.77996,3.78003,3.77611,3.77992,5250000.0
2007-04-23 15:23:00,3.78005,3.78005,3.76962,3.77752,5290000.0
2007-04-23 15:24:00,3.77495,3.77927,3.76904,3.77754,6020000.0
2007-04-23 15:25:00,3.77653,3.7828,3.77228,3.78024,6400000.0
2007-04-23 15:26:00,3.77749,3.77918,3.76667,3.77786,6390000.0
2007-04-23 15:27:00,3.77469,3.78251,3.77044,3.77508,9400000.0
2007-04-23 15:28:00,3.77633,3.78046,3.77543,3.77761,4880000.0
2007-04-23 15:29:00,3.78093,3.78093,3.77069,3.77103,4520000.0
2007-04-23 15:30:00,3.78053,3.78053,3.77439,3.77512,8270000.0
2007-04-23 15:31:00,3.77722,3.78152,3.77179,3.77451,7880000.0
2007-04-23 15:32:00,3.7785,3.77957,3.77092,3.77957,4510000.0
2007-04-23 15:33:00,3.78079,3.78086,3.77378,3.78086,4880000.0
2007-04-23 15:34:00,3.77933,3.7796,3.77491,3.77625,4520000.0
2007-04-23 15:35:00,3.77493,3.78088,3.77331,3.77331,5650000.0
2007-04-23 15:36:00,3.77734,3.78088,3.77259,3.78078,6760000.0
2007-04-23 15:37:00,3.78037,3.78056,3.77074,3.77074,5260000.0
2007-04-23 15:38:00,3.77532,3.7803,3.76834,3.7803,6020000.0
2007-04-23 15:39:00,3.77966,3.77966,3.77308,3.77883,5260000.0
2007-04-23 15:40:00,3.77977,3.78086,3.77132,3.77997,6760000.0
2007-04-23 15:41:00,3.77769,3.78184,3.77025,3.78167,9010000.0
2007-04-23 15:42:00,3.77482,3.7817,3.77445,3.77445,6000000.0
2007-04-23 15:43:00,3.77179,3.78409,3.77179,3.77978,4510000.0
2007-04-23 15:44:00,3.77765,3.78102,3.77054,3.7802,7880000.0
2007-04-23 15:45:00,3.77779,3.77876,3.77188,3.77855,4510000.0
2007-04-23 15:46:00,3.77512,3.77897,3.76837,3.77881,4510000.0
2007-04-23 15:47:00,3.77982,3.7812,3.77396,3.77882,4520000.0
2007-04-23 15:48:00,3.77666,3.78027,3.77388,3.77851,7130000.0
2007-04-23 15:49:00,3.77392,3.77946,3.76949,3.77475,4510000.0
2007-04-23 15:50:00,3.77999,3.77999,3.77178,3.77901,5260000.0
2007-04-23 15:51:00,3.77676,3.78252,3.77504,3.77895,7880000.0
2007-04-23 15:52:00,3.77733,3.78161,3.77455,3.78161,5640000.0
2007-04-23 15:53:00,3.77583,3.78381,3.77351,3.77866,7880000.0
2007-04-23 15:54:00,3.77727,3.78145,3.77487,3.77762,7880000.0
2007-04-23 15:55:00,3.78044,3.78133,3.77475,3.77962,4880000.0
2007-04-23 15:56:00,3.78067,3.78091,3.77737,3.78003,5260000.0
2007-04-23 15:57:00,3.77995,3.78039,3.76817,3.77961,6020000.0
2007-04-23 15:58:00,3.77928,3.78064,3.77751,3.78064,6400000.0
2007-04-23 15:59:00,3.77688,3.78047,3.77431,3.78033,9780000.0
2007-04-23 16:00:00,3.77964,3.77964,3.77299,3.77728,4890000.0
2007-04-23 16:01:00,3.77639,3.7808,3.76978,3.77456,9390000.0
2007-04-23 16:02:00,3.77594,3.78065,3.77594,3.78028,6000000.0
2007-04-23 16:03:00,3.77457,3.7796,3.77457,3.77854,4520000.0
2007-04-23 16:04:00,3.77629,3.78149,3.77092,3.78,6010000.0
2007-04-23 16:05:00,3.77539,3.7816,3.77539,3.78003,6380000.0
2007-04-23 16:07:00,3.77832,3.77979,3.77337,3.77979,4880000.0
2007-04-23 16:08:00,3.77575,3.7797,3.76954,3.77811,7130000.0
2007-04-23 16:09:00,3.77672,3.78131,3.77497,3.77497,7140000.0
2007-04-23 16:10:00,3.77993,3.77993,3.76611,3.77488,10530000.0
2007-04-23 16:11:00,3.77966,3.77992,3.77434,3.77931,7140000.0
2007-04-23 16:12:00,3.77472,3.78431,3.77472,3.78048,8260000.0
2007-04-23 16:13:00,3.77747,3.77876,3.77306,3.77876,6010000.0
2007-04-23 16:14:00,3.77984,3.78069,3.77046,3.77869,4140000.0
2007-04-23 16:15:00,3.77612,3.77743,3.77021,3.77021,4880000.0
2007-04-23 16:16:00,3.78077,3.78213,3.77151,3.77151,3770000.0
2007-04-23 16:17:00,3.77506,3.77873,3.77251,3.77759,3770000.0
2007-04-23 16:18:00,3.77578,3.78402,3.7728,3.78134,8650000.0
2007-04-23 16:19:00,3.77835,3.77894,3.77541,3.77844,5260000.0
2007-04-23 16:20:00,3.77255,3.78169,3.77043,3.7779,7130000.0
2007-04-23 16:21:00,3.77944,3.78036,3.77435,3.7753,5270000.0
2007-04-23 16:22:00,3.77683,3.77857,3.76948,3.77818,4510000.0
2007-04-23 16:23:00,3.77846,3.77891,3.77728,3.77868,7130000.0
2007-04-23 16:24:00,3.76981,3.78048,3.76981,3.77446,7140000.0
2007-04-23 16:25:00,3.77778,3.77906,3.77348,3.77906,4880000.0
2007-04-23 16:26:00,3.77742,3.77742,3.76705,3.77566,5260000.0
2007-04-23 16:27:00,3.77473,3.77932,3.76928,3.77786,11650000.0
2007-04-23 16:28:00,3.77872,3.77877,3.77234,3.77767,7140000.0
2007-04-23 16:29:00,3.77943,3.77943,3.77129,3.77477,5630000.0
2007-04-23 16:30:00,3.77896,3.77924,3.77313,3.77837,7130000.0
2007-04-23 16:31:00,3.77807,3.78163,3.77364,3.77428,10900000.0
2007-04-23 16:32:00,3.76929,3.7791,3.76888,3.7791,4510000.0
2007-04-23 16:33:00,3.77415,3.78053,3.77415,3.77981,4140000.0
2007-04-23 16:35:00,3.77654,3.77928,3.7688,3.77004,12770000.0
2007-04-23 16:36:00,3.77759,3.77759,3.76842,3.76842,7880000.0
2007-04-23 16:37:00,3.77375,3.77787,3.77276,3.77276,5640000.0
2007-04-23 16:38:00,3.77448,3.78148,3.77137,3.77942,8670000.0
2007-04-23 16:39:00,3.77669,3.78165,3.77342,3.78001,6390000.0
2007-04-23 16:40:00,3.77895,3.77895,3.76936,3.77869,4890000.0
2007-04-23 16:41:00,3.77462,3.77983,3.77016,3.77953,6390000.0
2007-04-23 16:42:00,3.77566,3.78138,3.77169,3.77922,4890000.0
2007-04-23 16:43:00,3.77477,3.78094,3.77477,3.78029,5250000.0
2007-04-23 16:44:00,3.77661,3.78184,3.7719,3.77989,5650000.0
2007-04-23 16:45:00,3.77658,3.77904,3.76918,3.77518,6390000.0
2007-04-23 16:46:00,3.77439,3.77948,3.76884,3.7739,6400000.0
2007-04-23 16:47:00,3.77478,3.77713,3.77163,3.77316,6390000.0
2007-04-23 16:48:00,3.77135,3.78315,3.77135,3.77906,4510000.0
2007-04-23 16:49:00,3.778,3.78082,3.76984,3.7774,8260000.0
2007-04-23 16:50:00,3.77965,3.77965,3.77365,3.77831,4880000.0
2007-04-23 16:51:00,3.77879,3.77915,3.76923,3.7772,4910000.0
2007-04-23 16:52:00,3.7708,3.78127,3.7708,3.77867,6770000.0
2007-04-23 16:53:00,3.77901,3.77974,3.77411,3.77411,6000000.0
2007-04-23 16:54:00,3.77949,3.77949,3.77162,3.7735,7510000.0
2007-04-23 16:55:00,3.7788,3.7788,3.77332,3.77332,5630000.0
2007-04-23 16:56:00,3.77464,3.77834,3.76977,3.7704,6010000.0
2007-04-23 16:57:00,3.77627,3.78073,3.77011,3.77011,4510000.0
2007-04-23 16:58:00,3.77358,3.77992,3.77358,3.77909,6760000.0
2007-04-23 16:59:00,3.78011,3.78115,3.77059,3.77952,9400000.0
2007-04-23 17:00:00,3.78097,3.78133,3.77166,3.77166,7520000.0
2007-04-23 17:01:00,3.77708,3.77901,3.77086,3.77804,6010000.0
2007-04-23 17:02:00,3.7737,3.78069,3.7737,3.77466,5640000.0
2007-04-23 17:03:00,3.77577,3.77919,3.77075,3.77552,4510000.0
2007-04-23 17:04:00,3.77698,3.78306,3.77151,3.77467,6380000.0
2007-04-23 17:05:00,3.77544,3.78078,3.77449,3.77573,3780000.0
2007-04-23 17:06:00,3.77953,3.77953,3.77008,3.77631,6780000.0
2007-04-23 17:07:00,3.78002,3.78315,3.7698,3.78084,7510000.0
2007-04-23 17:08:00,3.77391,3.77933,3.76792,3.77859,6010000.0
2007-04-23 17:09:00,3.78059,3.78113,3.77036,3.77042,6770000.0
2007-04-23 17:10:00,3.77973,3.7801,3.77068,3.77903,4520000.0
2007-04-23 17:11:00,3.77489,3.77757,3.76768,3.77443,7130000.0
2007-04-23 17:12:00,3.78046,3.78054,3.77592,3.77728,5640000.0
2007-04-23 17:13:00,3.78121,3.7823,3.77711,3.77852,4890000.0
2007-04-23 17:14:00,3.77665,3.78159,3.77494,3.77934,12020000.0
2007-04-23 17:15:00,3.78111,3.78111,3.77285,3.77782,11640000.0
2007-04-23 17:16:00,3.78035,3.78089,3.77408,3.77975,4520000.0
2007-04-23 17:17:00,3.78045,3.78161,3.7753,3.7753,5270000.0
2007-04-23 17:18:00,3.77982,3.77991,3.77012,3.77082,5250000.0
2007-04-23 17:19:00,3.77161,3.78205,3.77161,3.78022,5630000.0
2007-04-23 17:20:00,3.77978,3.78068,3.77136,3.78029,4140000.0
2007-04-23 17:21:00,3.77949,3.78136,3.77179,3.77744,6760000.0
2007-04-23 17:22:00,3.77509,3.78037,3.77017,3.78037,11280000.0
2007-04-23 17:23:00,3.78117,3.78117,3.774,3.78058,5630000.0
2007-04-23 17:24:00,3.77565,3.78085,3.77317,3.78028,11630000.0
2007-04-23 17:25:00,3.77475,3.78134,3.77057,3.77057,7510000.0
2007-04-23 17:26:00,3.78156,3.78156,3.77565,3.78116,6010000.0
2007-04-23 17:28:00,3.77845,3.78113,3.77002,3.77787,6400000.0
2007-04-23 17:29:00,3.78005,3.7823,3.77117,3.78135,7140000.0
2007-04-23 17:30:00,3.78147,3.78458,3.77351,3.77351,5640000.0
2007-04-23 17:31:00,3.77901,3.77901,3.76877,3.77054,6030000.0
2007-04-23 17:32:00,3.77703,3.78426,3.77703,3.78165,7510000.0
2007-04-23 17:33:00,3.7781,3.78028,3.77044,3.779,11280000.0
2007-04-23 17:34:00,3.77245,3.78237,3.77245,3.77708,4510000.0
2007-04-23 17:35:00,3.77957,3.78173,3.77176,3.78173,9020000.0
2007-04-23 17:36:00,3.77562,3.78119,3.77218,3.77478,4510000.0
2007-04-23 17:37:00,3.77626,3.78306,3.77402,3.77539,6390000.0
2007-04-23 17:38:00,3.77555,3.78213,3.76988,3.78128,15020000.0
2007-04-23 17:39:00,3.77743,3.78195,3.77612,3.78053,6380000.0
2007-04-23 17:40:00,3.77684,3.78412,3.76983,3.76983,10150000.0
2007-04-23 17:41:00,3.78107,3.78107,3.7715,3.77556,5640000.0
2007-04-23 17:42:00,3.77224,3.78435,3.77214,3.77712,12760000.0
2007-04-23 17:43:00,3.77484,3.78119,3.77033,3.77663,12790000.0
2007-04-23 17:44:00,3.77448,3.78243,3.77448,3.77599,4140000.0
2007-04-23 17:45:00,3.77737,3.78303,3.77369,3.7818,8270000.0
2007-04-23 17:46:00,3.77596,3.78113,3.77354,3.78025,4890000.0
2007-04-23 17:47:00,3.78119,3.7815,3.7745,3.77928,4510000.0
2007-04-23 17:48:00,3.78043,3.78043,3.77496,3.77502,4880000.0
2007-04-23 17:49:00,3.77896,3.78025,3.7749,3.77885,4880000.0
2007-04-23 17:50:00,3.77264,3.78382,3.77264,3.77822,6770000.0
2007-04-23 17:51:00,3.77534,3.78102,3.77138,3.78102,5660000.0
2007-04-23 17:52:00,3.77905,3.78012,3.77496,3.77915,6020000.0
2007-04-23 17:53:00,3.78047,3.78063,3.77517,3.78047,6010000.0
2007-04-23 17:54:00,3.77877,3.78142,3.77188,3.78076,6380000.0
2007-04-23 17:55:00,3.7771,3.7809,3.77144,3.78089,9010000.0
2007-04-23 17:56:00,3.7781,3.78011,3.77015,3.77464,6760000.0
2007-04-23 17:57:00,3.7755,3.78149,3.77128,3.77557,9390000.0
2007-04-23 17:58:00,3.77222,3.78497,3.77222,3.78126,7540000.0
2007-04-23 17:59:00,3.77965,3.78112,3.77178,3.77965,10530000.0
2007-04-23 18:00:00,3.78085,3.78384,3.77368,3.77641,13530000.0
2007-04-23 18:01:00,3.7816,3.78196,3.77465,3.77465,4880000.0
2007-04-23 18:02:00,3.78022,3.78127,3.77141,3.78056,10150000.0
2007-04-23 18:03:00,3.78067,3.78079,3.77123,3.77123,4890000.0
2007-04-23 18:04:00,3.77839,3.77925,3.76923,3.77524,5650000.0
2007-04-23 18:05:00,3.77607,3.7811,3.77499,3.77499,4140000.0
2007-04-23 18:07:00,3.77603,3.78017,3.77356,3.77356,4890000.0
2007-04-23 18:08:00,3.77642,3.78224,3.77376,3.78146,6400000.0
2007-04-23 18:09:00,3.77908,3.78124,3.77638,3.78062,5250000.0
2007-04-23 18:10:00,3.78007,3.78007,3.76938,3.77909,5260000.0
2007-04-23 18:11:00,3.77995,3.77995,3.77331,3.77535,4880000.0
2007-04-23 18:12:00,3.7805,3.7805,3.76996,3.77726,9780000.0
2007-04-23 18:13:00,3.78029,3.78072,3.77461,3.7754,4880000.0
2007-04-23 18:14:00,3.77945,3.78098,3.77143,3.7793,9410000.0
2007-04-23 18:17:00,3.78066,3.78141,3.77664,3.78141,4890000.0
2007-04-23 18:18:00,3.77953,3.78109,3.77195,3.77829,5630000.0
2007-04-23 18:19:00,3.77545,3.77947,3.76847,3.77541,6760000.0
2007-04-23 18:20:00,3.77527,3.77936,3.77365,3.77365,4510000.0
2007-04-23 18:21:00,3.77093,3.7805,3.77093,3.77663,6390000.0
2007-04-23 18:22:00,3.78046,3.78046,3.77251,3.77893,6390000.0
2007-04-23 18:24:00,3.77274,3.78263,3.77274,3.78177,4890000.0
2007-04-23 18:25:00,3.78081,3.78081,3.77448,3.78037,6010000.0
2007-04-23 18:26:00,3.78064,3.78323,3.77348,3.77628,9770000.0
2007-04-23 18:27:00,3.77318,3.78233,3.77318,3.77833,4880000.0
2007-04-23 18:28:00,3.77004,3.77937,3.77004,3.77937,5260000.0
2007-04-23 18:29:00,3.78134,3.78222,3.77268,3.78028,7880000.0
2007-04-23 18:30:00,3.7805,3.78056,3.77384,3.7805,6020000.0
2007-04-23 18:31:00,3.77702,3.77992,3.77156,3.77992,4510000.0
2007-04-23 18:32:00,3.77989,3.78132,3.77434,3.77751,4890000.0
2007-04-23 18:34:00,3.77593,3.78264,3.7732,3.77676,6760000.0
2007-04-23 18:35:00,3.77664,3.78383,3.77642,3.7807,4880000.0
2007-04-23 18:36:00,3.78144,3.78245,3.77546,3.77693,4530000.0
2007-04-23 18:37:00,3.77516,3.78287,3.77274,3.7768,10530000.0
2007-04-23 18:38:00,3.77614,3.78158,3.77614,3.78118,4890000.0
2007-04-23 18:39:00,3.78107,3.78125,3.77445,3.78125,5280000.0
2007-04-23 18:40:00,3.77052,3.78036,3.77052,3.7718,4510000.0
2007-04-23 18:41:00,3.78059,3.78059,3.76975,3.77992,4880000.0
2007-04-23 18:42:00,3.77989,3.78181,3.77199,3.77918,7140000.0
2007-04-23 18:43:00,3.78208,3.78277,3.77242,3.77242,4520000.0
2007-04-23 18:44:00,3.78014,3.78055,3.77402,3.78055,5280000.0
2007-04-23 18:46:00,3.77638,3.78304,3.77335,3.78018,6770000.0
2007-04-23 18:47:00,3.77908,3.78156,3.7744,3.7744,5260000.0
2007-04-23 18:48:00,3.77962,3.78,3.77517,3.77527,4890000.0
2007-04-23 18:50:00,3.78078,3.78315,3.77513,3.78001,5640000.0
2007-04-23 18:51:00,3.77588,3.78077,3.77132,3.77132,3770000.0
2007-04-23 18:52:00,3.77492,3.78088,3.77034,3.78088,7140000.0
2007-04-23 18:53:00,3.77842,3.77907,3.76761,3.77025,8270000.0
2007-04-23 18:54:00,3.77996,3.78031,3.77436,3.77797,8280000.0
2007-04-23 18:57:00,3.78133,3.78258,3.77324,3.77638,4510000.0
2007-04-23 18:58:00,3.77863,3.78161,3.77141,3.77939,5660000.0
2007-04-23 18:59:00,3.77591,3.78079,3.77393,3.77528,6020000.0
2007-04-23 19:00:00,3.78074,3.78142,3.77195,3.77656,9400000.0
2007-04-23 19:01:00,3.77571,3.77868,3.76953,3.77547,6030000.0
2007-04-23 19:02:00,3.78099,3.78099,3.77572,3.77956,4140000.0
2007-04-23 19:03:00,3.77387,3.78686,3.77387,3.78281,4140000.0
2007-04-23 19:07:00,3.78089,3.78172,3.77198,3.78135,3770000.0
2007-04-23 19:08:00,3.78125,3.78125,3.7715,3.77563,6000000.0
2007-04-23 19:09:00,3.78111,3.78111,3.77737,3.77965,1880000.0
2007-04-23 19:10:00,3.77666,3.78065,3.7717,3.77757,6380000.0
2007-04-23 19:12:00,3.77982,3.78017,3.77582,3.77629,5250000.0
2007-04-23 19:13:00,3.77318,3.77992,3.77318,3.77565,6000000.0
2007-04-23 19:14:00,3.77545,3.77991,3.77542,3.77542,3760000.0
2007-04-23 19:15:00,3.7817,3.78344,3.77426,3.77661,6380000.0
2007-04-23 19:16:00,3.78082,3.78174,3.7722,3.77596,5260000.0
2007-04-23 19:17:00,3.77415,3.78456,3.77415,3.78197,6760000.0
2007-04-23 19:18:00,3.77485,3.78016,3.76983,3.78016,6400000.0
2007-04-23 19:19:00,3.78082,3.78418,3.77577,3.77577,4520000.0
2007-04-23 19:20:00,3.78062,3.78136,3.77233,3.77809,6770000.0
2007-04-23 19:21:00,3.78016,3.78016,3.76947,3.7738,4510000.0
2007-04-23 19:22:00,3.7769,3.78043,3.77491,3.77925,7140000.0
2007-04-23 19:23:00,3.77252,3.7767,3.77237,3.77536,7510000.0
2007-04-23 19:24:00,3.77579,3.7774,3.77032,3.7774,4150000.0
2007-04-23 19:25:00,3.77745,3.77965,3.76831,3.77965,4890000.0
2007-04-23 19:26:00,3.77232,3.77654,3.77043,3.77572,4150000.0
2007-04-23 19:28:00,3.77926,3.77926,3.77347,3.77409,4510000.0
2007-04-23 19:29:00,3.77869,3.7798,3.7704,3.77886,4910000.0
2007-04-23 19:30:00,3.77117,3.77696,3.76591,3.76781,6020000.0
2007-04-23 19:31:00,3.77768,3.77768,3.77109,3.77143,4140000.0
2007-04-23 19:33:00,3.77589,3.77708,3.77202,3.77636,4150000.0
2007-04-23 19:34:00,3.77792,3.77964,3.77014,3.77304,4140000.0
2007-04-23 19:35:00,3.77254,3.77356,3.76832,3.76836,3770000.0
2007-04-23 19:36:00,3.77318,3.77719,3.77172,3.77285,3770000.0
2007-04-23 19:37:00,3.77737,3.7781,3.76851,3.76851,4890000.0
2007-04-23 19:38:00,3.77782,3.77782,3.77108,3.77274,3750000.0
2007-04-23 19:42:00,3.76838,3.77752,3.76838,3.77752,4530000.0
2007-04-23 19:43:00,3.77172,3.77629,3.7698,3.77346,5640000.0
2007-04-23 19:44:00,3.77138,3.77658,3.76824,3.77658,4910000.0
2007-04-23 19:45:00,3.7704,3.7805,3.76906,3.77864,13930000.0
2007-04-23 19:46:00,3.77776,3.77946,3.77189,3.77815,6760000.0
2007-04-23 19:52:00,3.77791,3.77852,3.76863,3.77159,10140000.0
2007-04-23 19:53:00,3.77243,3.77935,3.77113,3.7778,7510000.0
2007-04-23 19:54:00,3.77365,3.78104,3.77365,3.77821,7890000.0
2007-04-23 19:55:00,3.77833,3.77833,3.77417,3.77664,7500000.0
2007-04-23 19:57:00,3.77119,3.77664,3.76458,3.77664,6020000.0
2007-04-23 19:59:00,3.77856,3.78024,3.77349,3.77349,4520000.0
2007-04-23 20:01:00,3.76621,3.7767,3.76621,3.7767,2260000.0
2007-04-23 20:02:00,3.77182,3.77681,3.77182,3.77681,3390000.0
2007-04-23 20:03:00,3.7777,3.78229,3.76969,3.76969,4510000.0
2007-04-23 20:05:00,3.77776,3.77776,3.76836,3.77776,6770000.0
2007-04-23 20:06:00,3.77355,3.77881,3.77167,3.77189,5670000.0
2007-04-23 20:09:00,3.77154,3.77722,3.77154,3.77254,5640000.0
2007-04-23 20:10:00,3.77323,3.77782,3.77308,3.77622,4890000.0
2007-04-23 20:15:00,3.77221,3.77689,3.76774,3.77545,4140000.0
2007-04-23 20:16:00,3.77159,3.777,3.76573,3.777,4900000.0
2007-04-23 20:17:00,3.77383,3.77858,3.77383,3.77481,5260000.0
2007-04-23 20:19:00,3.77657,3.77709,3.77075,3.77295,4520000.0
2007-04-23 20:20:00,3.77573,3.7776,3.77158,3.7776,7140000.0
2007-04-23 20:21:00,3.77778,3.77892,3.76884,3.77346,5270000.0
2007-04-23 20:22:00,3.77552,3.77977,3.77032,3.77752,6020000.0
2007-04-23 20:23:00,3.77697,3.77929,3.7732,3.77929,3010000.0
2007-04-23 20:24:00,3.77412,3.78041,3.77412,3.78041,6010000.0
2007-04-23 20:25:00,3.77843,3.77869,3.76858,3.76858,5260000.0
2007-04-23 20:26:00,3.77879,3.77879,3.77359,3.77845,3380000.0
2007-04-23 20:29:00,3.77695,3.77743,3.77257,3.77672,2640000.0
2007-04-23 20:30:00,3.77251,3.77722,3.76709,3.76793,9380000.0
2007-04-23 20:31:00,3.77224,3.77667,3.77224,3.77541,4500000.0
2007-04-23 20:32:00,3.77686,3.77686,3.77101,3.77545,4500000.0
2007-04-23 20:33:00,3.7722,3.77833,3.77207,3.77207,9770000.0
2007-04-23 20:34:00,3.77884,3.78056,3.77,3.77347,5630000.0
2007-04-23 20:36:00,3.77304,3.77815,3.76681,3.774,5260000.0
2007-04-23 20:37:00,3.77201,3.77641,3.7641,3.77641,7510000.0
2007-04-23 20:38:00,3.77695,3.77697,3.77005,3.77005,7500000.0
2007-04-23 20:39:00,3.77156,3.77626,3.77156,3.77626,3380000.0
2007-04-23 20:40:00,3.77267,3.77938,3.77197,3.77197,9770000.0
2007-04-23 20:41:00,3.77226,3.77764,3.76841,3.77764,5630000.0
2007-04-23 20:42:00,3.76656,3.77481,3.76656,3.77376,4130000.0
2007-04-23 20:43:00,3.76607,3.77557,3.76607,3.77557,6390000.0
2007-04-23 20:44:00,3.77197,3.77912,3.76795,3.7736,12390000.0
2007-04-23 20:48:00,3.77729,3.77766,3.77331,3.77766,5250000.0
2007-04-23 20:49:00,3.77618,3.77618,3.76857,3.76857,6000000.0
2007-04-23 20:50:00,3.77931,3.78355,3.76852,3.76852,13160000.0
2007-04-23 20:51:00,3.77835,3.78184,3.76867,3.76867,4890000.0
2007-04-23 20:52:00,3.77547,3.77767,3.76759,3.76759,4880000.0
2007-04-23 20:53:00,3.7723,3.77667,3.76899,3.77667,3380000.0
2007-04-23 20:54:00,3.77335,3.77815,3.77151,3.77205,4880000.0
2007-04-23 20:55:00,3.77652,3.77804,3.77059,3.77578,5630000.0
2007-04-23 20:58:00,3.77703,3.77863,3.77308,3.77308,7890000.0
2007-04-23 20:59:00,3.77473,3.77755,3.77304,3.77304,3380000.0
2007-04-23 21:00:00,3.77554,3.77715,3.77554,3.77715,3380000.0
2007-04-23 21:01:00,3.77196,3.77711,3.77175,3.77701,4890000.0
2007-04-23 21:02:00,3.77123,3.7763,3.76946,3.77613,5630000.0
2007-04-23 21:03:00,3.76959,3.77437,3.76538,3.77122,7510000.0
2007-04-23 21:04:00,3.77791,3.77791,3.77229,3.77754,5640000.0
2007-04-23 21:05:00,3.77761,3.77761,3.771,3.77756,4150000.0
2007-04-23 21:09:00,3.77762,3.77769,3.77254,3.77769,6010000.0
2007-04-23 21:10:00,3.77667,3.77727,3.77601,3.77681,3010000.0
2007-04-23 21:12:00,3.77769,3.77769,3.77229,3.77744,3760000.0
2007-04-23 21:15:00,3.77853,3.77943,3.76965,3.77727,4890000.0
2007-04-23 21:17:00,3.76866,3.77856,3.76866,3.77632,4510000.0
2007-04-23 21:18:00,3.77296,3.77337,3.77296,3.77337,760000.0
2007-04-23 21:20:00,3.77226,3.77684,3.77226,3.77241,2260000.0
2007-04-23 21:21:00,3.77645,3.77645,3.76624,3.77133,4130000.0
2007-04-23 21:22:00,3.77627,3.77762,3.76822,3.77697,4890000.0
2007-04-23 21:32:00,3.77181,3.77674,3.77087,3.7716,10880000.0
2007-04-23 21:35:00,3.77586,3.77707,3.77186,3.77295,5260000.0
2007-04-23 21:36:00,3.76704,3.7764,3.76704,3.7764,4500000.0
2007-04-23 21:37:00,3.7762,3.7762,3.76362,3.76578,7520000.0
2007-04-23 21:38:00,3.77619,3.77619,3.76463,3.77116,9760000.0
2007-04-23 21:39:00,3.77772,3.77818,3.76832,3.77794,5650000.0
2007-04-23 21:40:00,3.76996,3.7812,3.76996,3.77804,6390000.0
2007-04-23 21:41:00,3.7747,3.77812,3.76912,3.77812,2630000.0
2007-04-23 21:42:00,3.77324,3.77938,3.77283,3.77283,10140000.0
2007-04-23 21:43:00,3.76841,3.77801,3.76841,3.77678,4140000.0
2007-04-23 21:54:00,3.77248,3.77819,3.77169,3.77221,11250000.0
2007-04-23 21:55:00,3.77409,3.77409,3.77366,3.77366,2250000.0
2007-04-23 21:57:00,3.77643,3.77704,3.77029,3.77176,6000000.0
2007-04-23 21:58:00,3.77218,3.77747,3.77218,3.77443,6000000.0
2007-04-23 21:59:00,3.7733,3.78067,3.77283,3.77283,11250000.0
2007-04-23 22:00:00,3.77263,3.77844,3.77238,3.7728,7500000.0
2007-04-23 22:01:00,3.7741,3.7741,3.77371,3.77371,1500000.0
2007-04-23 22:03:00,3.77816,3.77816,3.77281,3.77658,2630000.0
2007-04-23 22:04:00,3.77159,3.77766,3.77106,3.77766,4920000.0
2007-04-23 22:05:00,3.77688,3.77688,3.77618,3.77618,760000.0
2007-04-23 22:07:00,3.77307,3.77929,3.77307,3.77676,4520000.0
2007-04-23 22:11:00,3.76646,3.77612,3.76461,3.77525,4520000.0
2007-04-23 22:13:00,3.77669,3.77838,3.76762,3.77614,2640000.0
2007-04-23 22:14:00,3.77808,3.77808,3.77808,3.77808,1130000.0
2007-04-23 22:20:00,3.77775,3.77775,3.77087,3.77702,5630000.0
2007-04-23 22:21:00,3.77012,3.77598,3.76983,3.77598,4890000.0
2007-04-23 22:24:00,3.77614,3.77737,3.76834,3.77718,6380000.0
2007-04-23 22:25:00,3.77606,3.77732,3.77606,3.77732,1880000.0
2007-04-23 22:27:00,3.77222,3.77739,3.77183,3.77213,10880000.0
2007-04-23 22:28:00,3.77258,3.77417,3.77258,3.77417,1500000.0
2007-04-23 22:29:00,3.77805,3.7782,3.77346,3.77766,7130000.0
2007-04-23 22:30:00,3.77713,3.77888,3.77318,3.77888,7880000.0
2007-04-23 22:32:00,3.77795,3.77938,3.77367,3.77461,5250000.0
2007-04-23 22:33:00,3.77217,3.77876,3.77217,3.77234,5630000.0
2007-04-23 22:34:00,3.76796,3.77708,3.76769,3.76769,3000000.0
2007-04-23 22:35:00,3.7777,3.7777,3.77346,3.77346,4510000.0
2007-04-23 22:36:00,3.76805,3.77219,3.76805,3.77219,1500000.0
2007-04-23 22:37:00,3.77155,3.77841,3.77151,3.77194,10510000.0
2007-04-23 22:40:00,3.76668,3.77771,3.76632,3.76713,7150000.0
2007-04-23 22:41:00,3.77504,3.77504,3.76417,3.77015,6770000.0
2007-04-23 22:42:00,3.7732,3.77645,3.77063,3.77164,9020000.0
2007-04-23 22:43:00,3.76803,3.77901,3.76803,3.7774,7530000.0
2007-04-23 22:48:00,3.77117,3.77638,3.76644,3.77638,5630000.0
2007-04-23 22:50:00,3.76722,3.77773,3.76722,3.77686,1520000.0
2007-04-23 22:51:00,3.77832,3.77832,3.76871,3.77283,10910000.0
2007-04-23 22:54:00,3.77723,3.77728,3.77259,3.77672,4520000.0
2007-04-23 22:56:00,3.77062,3.77498,3.76835,3.76977,13150000.0
2007-04-23 22:57:00,3.77713,3.77713,3.7708,3.77339,6380000.0
2007-04-23 22:58:00,3.77349,3.78133,3.77084,3.77794,12000000.0
2007-04-23 22:59:00,3.77045,3.77667,3.76612,3.77659,7140000.0
2007-04-23 23:00:00,3.76967,3.7758,3.76534,3.77284,6010000.0
2007-04-23 23:01:00,3.7726,3.77838,3.76858,3.76858,4130000.0
2007-04-23 23:02:00,3.77802,3.77928,3.77307,3.77307,7130000.0
2007-04-23 23:03:00,3.7723,3.77979,3.7719,3.77374,7510000.0
2007-04-23 23:04:00,3.77099,3.7789,3.76749,3.77635,10130000.0
2007-04-23 23:05:00,3.77164,3.77639,3.76588,3.77126,10510000.0
2007-04-23 23:06:00,3.77672,3.77828,3.77087,3.77087,8640000.0
2007-04-23 23:07:00,3.77593,3.77621,3.7661,3.77123,13520000.0
2007-04-23 23:08:00,3.76799,3.77661,3.76799,3.77661,3390000.0
2007-04-23 23:09:00,3.77727,3.77728,3.7728,3.7728,4510000.0
2007-04-23 23:10:00,3.77178,3.777,3.77148,3.77266,4500000.0
2007-04-23 23:11:00,3.7714,3.77783,3.76758,3.77269,16150000.0
2007-04-23 23:12:00,3.77735,3.77735,3.77187,3.77188,4510000.0
2007-04-23 23:13:00,3.77363,3.77969,3.76784,3.76902,7500000.0
2007-04-23 23:14:00,3.77291,3.77727,3.7703,3.7703,4880000.0
2007-04-23 23:15:00,3.77655,3.77672,3.76877,3.77672,9030000.0
2007-04-23 23:17:00,3.77705,3.77705,3.76958,3.77226,6020000.0
2007-04-23 23:18:00,3.77376,3.77737,3.77323,3.77323,1900000.0
2007-04-23 23:19:00,3.77593,3.77859,3.77424,3.77632,5630000.0
2007-04-23 23:20:00,3.77519,3.77773,3.77244,3.77752,3380000.0
2007-04-23 23:21:00,3.77264,3.77793,3.77264,3.77793,5270000.0
2007-04-23 23:24:00,3.77286,3.77688,3.77286,3.77286,3760000.0
2007-04-23 23:25:00,3.77413,3.78073,3.77413,3.77923,5300000.0
2007-04-23 23:26:00,3.77666,3.77848,3.77344,3.77455,4140000.0
2007-04-23 23:28:00,3.77369,3.77772,3.76824,3.77753,5630000.0
2007-04-23 23:29:00,3.77318,3.77768,3.76741,3.77639,3010000.0
2007-04-23 23:30:00,3.77631,3.77775,3.7723,3.77273,5260000.0
2007-04-23 23:31:00,3.77312,3.77682,3.76651,3.77682,4140000.0
2007-04-23 23:32:00,3.77323,3.77667,3.77054,3.77251,4890000.0
2007-04-23 23:34:00,3.77269,3.7803,3.77269,3.77373,3390000.0
2007-04-23 23:35:00,3.77088,3.77663,3.77088,3.77663,3010000.0
2007-04-23 23:36:00,3.77274,3.77782,3.77274,3.77336,3020000.0
2007-04-23 23:37:00,3.77626,3.77656,3.7729,3.7729,2650000.0
2007-04-23 23:38:00,3.77759,3.77792,3.76772,3.77281,6400000.0
2007-04-23 23:39:00,3.77756,3.77759,3.77216,3.77636,3410000.0
2007-04-23 23:40:00,3.77592,3.77758,3.77271,3.77389,2650000.0
2007-04-23 23:42:00,3.77221,3.77741,3.77221,3.77253,3380000.0
2007-04-23 23:44:00,3.7748,3.77904,3.77334,3.77835,5630000.0
2007-04-23 23:45:00,3.77394,3.77728,3.7683,3.77692,4890000.0
2007-04-23 23:47:00,3.7776,3.7776,3.76681,3.7763,6380000.0
2007-04-23 23:49:00,3.77663,3.77739,3.77376,3.77739,3750000.0
2007-04-23 23:52:00,3.77398,3.77691,3.77203,3.77269,2650000.0
2007-04-24 00:00:00,3.77758,3.77758,3.76963,3.77321,6010000.0
2007-04-24 00:01:00,3.77213,3.77627,3.76786,3.76786,4890000.0
2007-04-24 00:05:00,3.77698,3.77702,3.77223,3.77404,3750000.0
2007-04-24 00:08:00,3.7763,3.77814,3.7686,3.77692,6380000.0
2007-04-24 00:09:00,3.77098,3.77818,3.77098,3.77136,6000000.0
2007-04-24 00:10:00,3.76848,3.77905,3.76829,3.77248,11260000.0
2007-04-24 00:11:00,3.7776,3.77826,3.76818,3.77645,4510000.0
2007-04-24 00:14:00,3.7731,3.77956,3.77017,3.7779,4890000.0
2007-04-24 00:16:00,3.7778,3.7778,3.77211,3.77212,11260000.0
2007-04-24 00:17:00,3.77233,3.77853,3.77165,3.77387,5630000.0
2007-04-24 00:18:00,3.77644,3.77773,3.77259,3.77672,3010000.0
2007-04-24 00:19:00,3.77765,3.77817,3.77071,3.77783,4520000.0
2007-04-24 00:20:00,3.7775,3.7775,3.76727,3.77203,5640000.0
2007-04-24 00:21:00,3.77727,3.77727,3.77207,3.77626,4140000.0
2007-04-24 00:22:00,3.77421,3.77652,3.77,3.77627,12390000.0
2007-04-24 00:25:00,3.77696,3.77696,3.77134,3.77305,7130000.0
2007-04-24 00:26:00,3.77427,3.77794,3.7726,3.77275,4880000.0
2007-04-24 00:27:00,3.77346,3.77692,3.76656,3.76776,11630000.0
2007-04-24 00:28:00,3.77357,3.77787,3.76862,3.77787,3390000.0
2007-04-24 00:30:00,3.77773,3.77895,3.77328,3.7781,4520000.0
2007-04-24 00:33:00,3.77186,3.77717,3.77177,3.77311,5250000.0
2007-04-24 00:36:00,3.77333,3.77943,3.77333,3.7785,4880000.0
2007-04-24 00:38:00,3.77274,3.77787,3.76842,3.77787,4890000.0
2007-04-24 00:42:00,3.77661,3.77804,3.76835,3.77788,5630000.0
2007-04-24 00:43:00,3.77225,3.77714,3.77122,3.77714,5630000.0
2007-04-24 00:44:00,3.77066,3.77659,3.76757,3.77556,4500000.0
2007-04-24 00:45:00,3.77863,3.77992,3.77025,3.77753,7890000.0
2007-04-24 00:46:00,3.77726,3.77726,3.77021,3.77662,4510000.0
2007-04-24 00:47:00,3.77697,3.7776,3.77228,3.77228,3750000.0
2007-04-24 00:48:00,3.77307,3.78025,3.77296,3.77296,11630000.0
2007-04-24 00:49:00,3.77762,3.77762,3.77762,3.77762,1500000.0
2007-04-24 00:50:00,3.77661,3.77661,3.77661,3.77661,750000.0
2007-04-24 00:52:00,3.77336,3.77363,3.77214,3.77363,4510000.0
2007-04-24 00:53:00,3.77146,3.77146,3.76828,3.76828,1500000.0
2007-04-24 00:54:00,3.77785,3.77785,3.77236,3.77236,4510000.0
2007-04-24 00:55:00,3.77299,3.77742,3.77299,3.77677,3750000.0
2007-04-24 00:56:00,3.76775,3.77919,3.76775,3.77359,10160000.0
2007-04-24 00:57:00,3.7725,3.77763,3.76956,3.77174,6760000.0
2007-04-24 00:58:00,3.77238,3.77666,3.76623,3.77223,4880000.0
2007-04-24 00:59:00,3.77184,3.77809,3.76988,3.77244,16510000.0
2007-04-24 01:00:00,3.77678,3.77734,3.76823,3.77229,7510000.0
2007-04-24 01:01:00,3.77382,3.77863,3.76712,3.77631,5250000.0
2007-04-24 01:02:00,3.77686,3.77755,3.77243,3.77755,4510000.0
2007-04-24 01:03:00,3.76822,3.77756,3.76822,3.77568,4520000.0
2007-04-24 01:08:00,3.77619,3.77619,3.76364,3.76616,7510000.0
2007-04-24 01:09:00,3.7765,3.7765,3.76844,3.77619,1880000.0
2007-04-24 01:11:00,3.77341,3.78106,3.77316,3.77316,11250000.0
2007-04-24 01:13:00,3.77714,3.77714,3.77699,3.77699,1130000.0
2007-04-24 01:14:00,3.77246,3.77707,3.77232,3.77707,5250000.0
2007-04-24 01:15:00,3.77737,3.77863,3.7722,3.77257,5630000.0
2007-04-24 01:16:00,3.77233,3.77764,3.77161,3.77364,5630000.0
2007-04-24 01:17:00,3.77283,3.78042,3.77274,3.77274,10880000.0
2007-04-24 01:18:00,3.77298,3.77782,3.77298,3.7735,6010000.0
2007-04-24 01:19:00,3.77174,3.77702,3.77144,3.77702,5630000.0
2007-04-24 01:20:00,3.7775,3.77815,3.77347,3.77347,5630000.0
2007-04-24 01:21:00,3.77329,3.77778,3.77249,3.77615,4890000.0
2007-04-24 01:22:00,3.77741,3.77741,3.76777,3.77736,5260000.0
2007-04-24 01:23:00,3.77159,3.77701,3.77158,3.77569,2640000.0
2007-04-24 01:24:00,3.7729,3.779,3.77244,3.77244,11250000.0
2007-04-24 01:25:00,3.77325,3.77755,3.77238,3.77752,6750000.0
2007-04-24 01:26:00,3.7722,3.77704,3.7722,3.77704,1500000.0
2007-04-24 01:27:00,3.77761,3.77761,3.77087,3.77087,3750000.0
2007-04-24 01:28:00,3.77648,3.77818,3.77253,3.77411,4510000.0
2007-04-24 01:29:00,3.77631,3.77763,3.76802,3.77068,8260000.0
2007-04-24 01:30:00,3.77801,3.77824,3.77346,3.77818,5630000.0
2007-04-24 01:31:00,3.77758,3.77758,3.77223,3.77639,4880000.0
2007-04-24 01:33:00,3.77379,3.77739,3.77355,3.77711,3000000.0
2007-04-24 01:34:00,3.77238,3.7766,3.77137,3.7766,2630000.0
2007-04-24 01:35:00,3.77129,3.77609,3.76941,3.77104,11250000.0
2007-04-24 01:38:00,3.77729,3.77789,3.77236,3.77663,4890000.0
2007-04-24 01:40:00,3.77796,3.77796,3.77202,3.77216,3390000.0
2007-04-24 01:41:00,3.77124,3.77542,3.76579,3.76724,4140000.0
2007-04-24 01:42:00,3.7785,3.7785,3.76771,3.77688,6400000.0
2007-04-24 01:43:00,3.77547,3.77872,3.77273,3.77273,4130000.0
2007-04-24 01:44:00,3.77309,3.77545,3.76309,3.77545,8660000.0
2007-04-24 01:45:00,3.77744,3.77753,3.77325,3.77655,3380000.0
2007-04-24 01:47:00,3.77806,3.77806,3.77322,3.77665,5260000.0
2007-04-24 01:48:00,3.7758,3.77604,3.77011,3.77115,4890000.0
2007-04-24 01:49:00,3.77605,3.77624,3.77008,3.77138,5630000.0
2007-04-24 01:50:00,3.77777,3.7781,3.7722,3.77808,7130000.0
2007-04-24 01:51:00,3.77318,3.77901,3.77296,3.77467,5630000.0
2007-04-24 01:52:00,3.77206,3.77707,3.7713,3.77281,4890000.0
2007-04-24 01:53:00,3.77377,3.77809,3.77285,3.77285,5260000.0
2007-04-24 01:54:00,3.77755,3.77755,3.77142,3.77575,5260000.0
2007-04-24 01:55:00,3.77257,3.77677,3.77245,3.77677,4880000.0
2007-04-24 01:56:00,3.77623,3.77759,3.77223,3.77238,5630000.0
2007-04-24 01:57:00,3.77281,3.77824,3.77212,3.77393,5260000.0
2007-04-24 01:58:00,3.77393,3.77609,3.77205,3.77557,4880000.0
2007-04-24 02:00:00,3.7778,3.77939,3.76848,3.77784,6390000.0
2007-04-24 02:01:00,3.77354,3.77991,3.77058,3.77824,5630000.0
2007-04-24 02:02:00,3.77734,3.77774,3.76835,3.76835,7140000.0
2007-04-24 02:03:00,3.77232,3.77767,3.77218,3.77218,9770000.0
2007-04-24 02:04:00,3.77663,3.77663,3.7668,3.76973,1890000.0
2007-04-24 02:05:00,3.77237,3.77621,3.76367,3.77621,7140000.0
2007-04-24 02:06:00,3.76875,3.78116,3.76875,3.77478,6400000.0
2007-04-24 02:08:00,3.77546,3.77861,3.77174,3.778,5630000.0
2007-04-24 02:09:00,3.77654,3.77796,3.76845,3.77386,3400000.0
2007-04-24 02:10:00,3.77761,3.77812,3.76974,3.77794,5260000.0
2007-04-24 02:11:00,3.77685,3.77926,3.77313,3.7749,5640000.0
2007-04-24 02:12:00,3.77412,3.77775,3.769,3.77755,4520000.0
2007-04-24 02:13:00,3.77784,3.77784,3.76932,3.77756,4130000.0
2007-04-24 02:14:00,3.76966,3.78257,3.76966,3.77346,12790000.0
2007-04-24 02:15:00,3.77672,3.77827,3.77663,3.77827,3750000.0
2007-04-24 02:17:00,3.77702,3.77702,3.77435,3.77455,2260000.0
2007-04-24 02:18:00,3.77748,3.77863,3.76826,3.77765,6750000.0
2007-04-24 02:19:00,3.7781,3.7781,3.76969,3.76969,5270000.0
2007-04-24 02:20:00,3.77441,3.77826,3.76871,3.76871,4500000.0
2007-04-24 02:21:00,3.76819,3.77843,3.76819,3.77814,6380000.0
2007-04-24 02:22:00,3.77544,3.7762,3.76603,3.77102,8640000.0
2007-04-24 02:23:00,3.76731,3.77538,3.76552,3.77058,7140000.0
2007-04-24 02:25:00,3.77296,3.77296,3.77296,3.77296,750000.0
2007-04-24 02:26:00,3.77813,3.77856,3.7689,3.77759,6380000.0
2007-04-24 02:30:00,3.77004,3.78048,3.76806,3.7706,6760000.0
2007-04-24 02:31:00,3.77802,3.77802,3.76799,3.77226,4140000.0
2007-04-24 02:32:00,3.77658,3.77668,3.77239,3.77668,1890000.0
2007-04-24 02:33:00,3.77725,3.77842,3.77704,3.77704,1510000.0
2007-04-24 02:34:00,3.77165,3.77772,3.76756,3.76797,3380000.0
2007-04-24 02:35:00,3.77336,3.779,3.77336,3.77888,3390000.0
2007-04-24 02:36:00,3.77388,3.77869,3.77098,3.77098,4150000.0
2007-04-24 02:37:00,3.77688,3.77932,3.76839,3.77878,6770000.0
2007-04-24 02:38:00,3.77254,3.77776,3.77254,3.77767,1510000.0
2007-04-24 02:39:00,3.77169,3.77598,3.77169,3.77174,2640000.0
2007-04-24 02:40:00,3.77757,3.77757,3.77207,3.77619,1890000.0
2007-04-24 02:41:00,3.77315,3.77934,3.77014,3.77249,7150000.0
2007-04-24 02:42:00,3.77895,3.77957,3.77136,3.77731,3770000.0
2007-04-24 02:43:00,3.76805,3.78021,3.76805,3.7736,3780000.0
2007-04-24 02:44:00,3.77732,3.77732,3.77199,3.77214,1510000.0
2007-04-24 02:45:00,3.77643,3.7777,3.77068,3.77068,4140000.0
2007-04-24 02:47:00,3.77644,3.77644,3.76976,3.77143,7880000.0
2007-04-24 02:48:00,3.77175,3.77512,3.76686,3.76732,3760000.0
2007-04-24 02:49:00,3.77186,3.77692,3.76947,3.77692,4130000.0
2007-04-24 02:50:00,3.77358,3.7794,3.77193,3.77694,3390000.0
2007-04-24 02:52:00,3.7734,3.77815,3.76885,3.77389,3400000.0
2007-04-24 02:53:00,3.77627,3.77627,3.7722,3.7722,1130000.0
2007-04-24 02:54:00,3.77724,3.77724,3.7721,3.77688,3390000.0
2007-04-24 02:55:00,3.77733,3.77733,3.77129,3.77607,4880000.0
2007-04-24 02:56:00,3.77873,3.7807,3.77076,3.77434,5260000.0
2007-04-24 02:57:00,3.77317,3.77941,3.77317,3.77338,5270000.0
2007-04-24 02:58:00,3.77627,3.77795,3.77627,3.77795,1130000.0
2007-04-24 02:59:00,3.76882,3.78092,3.76882,3.77318,12380000.0
2007-04-24 03:02:00,3.7779,3.77815,3.77285,3.77774,4140000.0
2007-04-24 03:03:00,3.7714,3.77811,3.76907,3.77811,2250000.0
2007-04-24 03:04:00,3.7726,3.77819,3.7726,3.77322,1510000.0
2007-04-24 03:05:00,3.77402,3.77899,3.76952,3.77812,6760000.0
2007-04-24 03:07:00,3.77614,3.7775,3.77158,3.77379,7880000.0
2007-04-24 03:10:00,3.7762,3.77671,3.76408,3.77671,4150000.0
2007-04-24 03:11:00,3.77778,3.77842,3.77285,3.77656,6400000.0
2007-04-24 03:14:00,3.77286,3.77824,3.77218,3.77218,8260000.0
2007-04-24 03:15:00,3.77599,3.77886,3.77289,3.77789,5280000.0
2007-04-24 03:16:00,3.77782,3.77798,3.77233,3.77567,6030000.0
2007-04-24 03:17:00,3.77265,3.77664,3.77116,3.77586,3760000.0
2007-04-24 03:18:00,3.77278,3.77404,3.77278,3.77404,1500000.0
2007-04-24 03:20:00,3.77712,3.77718,3.77274,3.77718,3390000.0
2007-04-24 03:21:00,3.77609,3.77609,3.77222,3.77223,4140000.0
2007-04-24 03:24:00,3.77685,3.77744,3.7709,3.7771,9760000.0
2007-04-24 03:25:00,3.77419,3.77779,3.77316,3.77316,6750000.0
2007-04-24 03:26:00,3.76819,3.77761,3.76819,3.77213,6780000.0
2007-04-24 03:27:00,3.77461,3.77834,3.76906,3.77741,5260000.0
2007-04-24 03:28:00,3.77679,3.77679,3.76641,3.77642,4880000.0
2007-04-24 03:29:00,3.7773,3.77754,3.768,3.77743,5260000.0
2007-04-24 03:30:00,3.77738,3.77776,3.77133,3.77133,3010000.0
2007-04-24 03:31:00,3.77403,3.77403,3.76935,3.7728,3380000.0
2007-04-24 03:32:00,3.77533,3.77729,3.77283,3.77664,3760000.0
2007-04-24 03:34:00,3.76884,3.77845,3.76884,3.77818,4130000.0
2007-04-24 03:35:00,3.77615,3.77753,3.76807,3.76807,4890000.0
2007-04-24 03:36:00,3.77231,3.77777,3.76802,3.77777,4880000.0
2007-04-24 03:37:00,3.77696,3.77868,3.77181,3.77263,5650000.0
2007-04-24 03:38:00,3.7728,3.77799,3.7728,3.77709,4500000.0
2007-04-24 03:39:00,3.76883,3.77735,3.76883,3.7773,4130000.0
2007-04-24 03:40:00,3.77304,3.77304,3.7682,3.77256,3000000.0
2007-04-24 03:41:00,3.77322,3.7814,3.76989,3.77751,6780000.0
2007-04-24 03:42:00,3.77538,3.7761,3.76664,3.77132,2630000.0
2007-04-24 03:43:00,3.7732,3.77942,3.7699,3.77153,10520000.0
2007-04-24 03:44:00,3.7721,3.77688,3.77023,3.77662,4880000.0
2007-04-24 03:45:00,3.7729,3.7782,3.7729,3.77817,4510000.0
2007-04-24 03:46:00,3.7725,3.77763,3.77224,3.77231,14270000.0
2007-04-24 03:47:00,3.7768,3.77694,3.76504,3.77694,6770000.0
2007-04-24 03:48:00,3.77222,3.77797,3.76855,3.77424,6760000.0
2007-04-24 03:49:00,3.77673,3.77699,3.77227,3.77367,5630000.0
2007-04-24 03:50:00,3.76955,3.77993,3.76955,3.77099,6770000.0
2007-04-24 03:51:00,3.77796,3.77925,3.77327,3.7734,9770000.0
2007-04-24 03:52:00,3.77252,3.77607,3.77176,3.77598,3380000.0
2007-04-24 03:53:00,3.77093,3.7759,3.77033,3.7759,2260000.0
2007-04-24 03:54:00,3.77796,3.77796,3.77252,3.77252,1130000.0
2007-04-24 03:55:00,3.7725,3.77359,3.7724,3.7724,2250000.0
2007-04-24 03:56:00,3.77641,3.77672,3.7666,3.77544,6020000.0
2007-04-24 03:57:00,3.77373,3.77757,3.7726,3.7726,4890000.0
2007-04-24 03:58:00,3.77466,3.77657,3.76705,3.77565,5260000.0
2007-04-24 03:59:00,3.77236,3.77809,3.77205,3.77218,9030000.0
2007-04-24 04:00:00,3.7725,3.77765,3.7725,3.77519,4130000.0
2007-04-24 04:01:00,3.77242,3.77698,3.77242,3.77658,3750000.0
2007-04-24 04:02:00,3.77669,3.77669,3.77206,3.77206,1500000.0
2007-04-24 04:03:00,3.77721,3.77721,3.77144,3.77548,3750000.0
2007-04-24 04:04:00,3.77673,3.77832,3.76782,3.77805,5630000.0
2007-04-24 04:05:00,3.77768,3.77804,3.7729,3.7729,4130000.0
2007-04-24 04:06:00,3.77748,3.77748,3.76563,3.77137,14270000.0
2007-04-24 04:07:00,3.77175,3.77908,3.77175,3.7734,4890000.0
2007-04-24 04:08:00,3.77266,3.77296,3.76769,3.76769,3390000.0
2007-04-24 04:09:00,3.77732,3.77732,3.76545,3.7714,13160000.0
2007-04-24 04:10:00,3.77243,3.77876,3.77243,3.77476,4510000.0
2007-04-24 04:11:00,3.77844,3.78096,3.76915,3.76915,4880000.0
2007-04-24 04:12:00,3.77418,3.77849,3.76877,3.77298,5260000.0
2007-04-24 04:13:00,3.7752,3.77804,3.77425,3.77674,5260000.0
2007-04-24 04:14:00,3.77626,3.77711,3.76786,3.77379,7890000.0
2007-04-24 04:15:00,3.77748,3.77823,3.77293,3.77293,4890000.0
2007-04-24 04:16:00,3.76645,3.77427,3.76645,3.77343,6010000.0
2007-04-24 04:17:00,3.77739,3.77858,3.77172,3.77367,3760000.0
2007-04-24 04:18:00,3.77249,3.779,3.77136,3.77193,9030000.0
2007-04-24 04:19:00,3.77613,3.77689,3.77613,3.77689,2630000.0
2007-04-24 04:20:00,3.77701,3.77701,3.77038,3.77307,3750000.0
2007-04-24 04:21:00,3.77289,3.77766,3.77225,3.77766,6010000.0
2007-04-24 04:22:00,3.77286,3.77973,3.77286,3.77452,12410000.0
2007-04-24 04:23:00,3.77222,3.77759,3.7681,3.7763,5260000.0
2007-04-24 04:24:00,3.7766,3.7766,3.76736,3.76736,4130000.0
2007-04-24 04:25:00,3.77166,3.77747,3.76712,3.76712,5260000.0
2007-04-24 04:26:00,3.77551,3.77677,3.76759,3.76759,6020000.0
2007-04-24 04:27:00,3.76747,3.77651,3.76701,3.77651,6010000.0
2007-04-24 04:28:00,3.77655,3.77693,3.77,3.772,5640000.0
2007-04-24 04:29:00,3.77535,3.77809,3.77159,3.77768,6020000.0
2007-04-24 04:30:00,3.77454,3.77844,3.76671,3.76803,4890000.0
2007-04-24 04:31:00,3.77352,3.77697,3.76796,3.77671,4510000.0
2007-04-24 04:32:00,3.77324,3.77762,3.76831,3.77631,7140000.0
2007-04-24 04:33:00,3.77884,3.78099,3.76968,3.77309,10530000.0
2007-04-24 04:34:00,3.77358,3.77911,3.77061,3.77378,6390000.0
2007-04-24 04:35:00,3.77756,3.77797,3.77361,3.77691,3390000.0
2007-04-24 04:36:00,3.77301,3.77961,3.77233,3.77233,8660000.0
2007-04-24 04:37:00,3.76852,3.7789,3.76852,3.77817,7510000.0
2007-04-24 04:38:00,3.7746,3.77676,3.77011,3.77162,3380000.0
2007-04-24 04:39:00,3.77716,3.77716,3.77384,3.7753,4500000.0
2007-04-24 04:40:00,3.77573,3.77836,3.77407,3.77407,2630000.0
2007-04-24 04:41:00,3.77369,3.78143,3.76736,3.7785,6010000.0
2007-04-24 04:42:00,3.7769,3.7769,3.77129,3.77322,5260000.0
2007-04-24 04:43:00,3.77141,3.77638,3.76402,3.77522,8270000.0
2007-04-24 04:44:00,3.77333,3.7767,3.76995,3.77661,5640000.0
2007-04-24 04:45:00,3.76697,3.77418,3.76697,3.7741,5270000.0
2007-04-24 04:46:00,3.77649,3.778,3.76827,3.77273,4520000.0
2007-04-24 04:47:00,3.77424,3.77841,3.7736,3.7736,3390000.0
2007-04-24 04:48:00,3.77137,3.77584,3.76666,3.77584,4890000.0
2007-04-24 04:49:00,3.77784,3.77871,3.77414,3.77811,7510000.0
2007-04-24 04:50:00,3.77377,3.77726,3.77377,3.77726,3750000.0
2007-04-24 04:51:00,3.77273,3.77803,3.77178,3.77214,9400000.0
2007-04-24 04:52:00,3.77765,3.77765,3.77193,3.77598,3760000.0
2007-04-24 04:53:00,3.76597,3.77644,3.76597,3.77384,5630000.0
2007-04-24 04:54:00,3.77727,3.77801,3.77286,3.7773,7510000.0
2007-04-24 04:55:00,3.77764,3.77777,3.76592,3.77777,4510000.0
2007-04-24 04:56:00,3.77677,3.77725,3.7723,3.77634,6010000.0
2007-04-24 04:57:00,3.77692,3.77782,3.775,3.77753,6020000.0
2007-04-24 04:58:00,3.77314,3.77795,3.77221,3.77389,4890000.0
2007-04-24 04:59:00,3.77377,3.77752,3.77244,3.77752,4520000.0
2007-04-24 05:00:00,3.77701,3.77701,3.77181,3.77675,4140000.0
2007-04-24 05:01:00,3.77658,3.7778,3.77427,3.7778,5630000.0
2007-04-24 05:02:00,3.7733,3.77744,3.772,3.772,4510000.0
2007-04-24 05:03:00,3.77708,3.77708,3.77377,3.77377,6020000.0
2007-04-24 05:04:00,3.77678,3.77773,3.77492,3.77648,5650000.0
2007-04-24 05:05:00,3.77355,3.77798,3.77355,3.77408,4880000.0
2007-04-24 05:06:00,3.77286,3.77994,3.77275,3.77275,9400000.0
2007-04-24 05:07:00,3.77691,3.77752,3.77208,3.77377,4880000.0
2007-04-24 05:09:00,3.77871,3.77908,3.7714,3.7714,5250000.0
2007-04-24 05:10:00,3.77773,3.77773,3.76722,3.77752,4880000.0
2007-04-24 05:11:00,3.77729,3.77729,3.77121,3.77121,3760000.0
2007-04-24 05:12:00,3.76585,3.77391,3.76529,3.76998,5260000.0
2007-04-24 05:13:00,3.77301,3.7796,3.77298,3.77858,4880000.0
2007-04-24 05:14:00,3.77224,3.7784,3.77196,3.77223,10140000.0
2007-04-24 05:15:00,3.77324,3.77602,3.77042,3.7706,4150000.0
2007-04-24 05:16:00,3.77657,3.77724,3.77002,3.77658,3750000.0
2007-04-24 05:17:00,3.77277,3.77805,3.76738,3.76872,7890000.0
2007-04-24 05:18:00,3.77674,3.78014,3.77121,3.77121,3760000.0
2007-04-24 05:19:00,3.77272,3.77653,3.76718,3.77577,5640000.0
2007-04-24 05:20:00,3.77717,3.77717,3.76992,3.77557,3750000.0
2007-04-24 05:21:00,3.77649,3.77701,3.76681,3.77167,4890000.0
2007-04-24 05:23:00,3.77284,3.77714,3.76765,3.76765,5630000.0
2007-04-24 05:24:00,3.7726,3.77703,3.77232,3.77281,4880000.0
2007-04-24 05:25:00,3.7774,3.77876,3.77297,3.77297,3770000.0
2007-04-24 05:26:00,3.77661,3.77661,3.77105,3.77443,4140000.0
2007-04-24 05:27:00,3.77361,3.77886,3.77132,3.77132,6760000.0
2007-04-24 05:29:00,3.77394,3.77892,3.76887,3.77086,6380000.0
2007-04-24 05:30:00,3.77526,3.77731,3.77193,3.77361,5260000.0
2007-04-24 05:31:00,3.77845,3.77845,3.77037,3.77288,5630000.0
2007-04-24 05:32:00,3.7681,3.77306,3.7681,3.77237,3760000.0
2007-04-24 05:33:00,3.77215,3.77692,3.7683,3.77692,3380000.0
2007-04-24 05:36:00,3.77342,3.77949,3.768,3.768,4140000.0
2007-04-24 05:38:00,3.77729,3.77729,3.76658,3.77554,4130000.0
2007-04-24 05:39:00,3.77905,3.77905,3.76828,3.773,5250000.0
2007-04-24 05:40:00,3.77044,3.77595,3.77038,3.77595,1140000.0
2007-04-24 05:41:00,3.77436,3.77637,3.77109,3.77109,3390000.0
2007-04-24 05:44:00,3.77369,3.77446,3.76977,3.77043,5640000.0
2007-04-24 05:45:00,3.77188,3.77998,3.77188,3.77677,3400000.0
2007-04-24 05:46:00,3.77713,3.7775,3.76786,3.77624,7510000.0
2007-04-24 05:47:00,3.77589,3.77763,3.77202,3.77661,6780000.0
2007-04-24 05:48:00,3.77619,3.77793,3.77342,3.77408,4530000.0
2007-04-24 05:49:00,3.77658,3.77814,3.76814,3.76846,5270000.0
2007-04-24 05:50:00,3.77758,3.77785,3.77381,3.77642,4520000.0
2007-04-24 05:51:00,3.77337,3.77734,3.77219,3.77734,3760000.0
2007-04-24 05:53:00,3.76753,3.77518,3.76666,3.76789,3750000.0
2007-04-24 05:54:00,3.77335,3.77929,3.77259,3.77386,5250000.0
2007-04-24 05:56:00,3.7783,3.77865,3.769,3.77301,6390000.0
2007-04-24 05:57:00,3.77796,3.77888,3.77324,3.77413,3770000.0
2007-04-24 05:58:00,3.7727,3.77668,3.76611,3.7675,4170000.0
2007-04-24 05:59:00,3.77781,3.7785,3.77107,3.77574,3030000.0
2007-04-24 06:00:00,3.77768,3.77818,3.76604,3.77247,11310000.0
2007-04-24 06:01:00,3.77343,3.77639,3.77343,3.77639,1500000.0
2007-04-24 06:02:00,3.77606,3.78077,3.76928,3.77811,5630000.0
2007-04-24 06:03:00,3.77818,3.77818,3.77818,3.77818,760000.0
2007-04-24 06:04:00,3.77778,3.77784,3.77242,3.77763,4880000.0
2007-04-24 06:06:00,3.77339,3.77727,3.7675,3.77727,2630000.0
2007-04-24 06:07:00,3.77243,3.7725,3.768,3.768,4510000.0
2007-04-24 06:08:00,3.77227,3.77868,3.77137,3.7732,9400000.0
2007-04-24 06:09:00,3.7716,3.77688,3.76521,3.77041,6020000.0
2007-04-24 06:10:00,3.7779,3.7779,3.77312,3.77312,3760000.0
2007-04-24 06:11:00,3.77691,3.77759,3.7681,3.77413,5260000.0
2007-04-24 06:13:00,3.77286,3.77623,3.7676,3.77623,5630000.0
2007-04-24 06:17:00,3.76835,3.77587,3.76662,3.77587,6030000.0
2007-04-24 06:18:00,3.77253,3.78007,3.77094,3.7782,3770000.0
2007-04-24 06:20:00,3.77584,3.7759,3.76751,3.76751,4510000.0
2007-04-24 06:21:00,3.77677,3.7775,3.76808,3.77594,4880000.0
2007-04-24 06:22:00,3.77587,3.77587,3.76748,3.76762,4510000.0
2007-04-24 06:23:00,3.77394,3.77788,3.76701,3.77634,6000000.0
2007-04-24 06:24:00,3.77387,3.77619,3.77218,3.77354,4140000.0
2007-04-24 06:26:00,3.76902,3.77975,3.76902,3.77286,3770000.0
2007-04-24 06:27:00,3.77299,3.7774,3.76736,3.77596,4140000.0
2007-04-24 06:28:00,3.77659,3.77694,3.76804,3.77681,3020000.0
2007-04-24 06:30:00,3.77226,3.77775,3.76779,3.77633,3390000.0
2007-04-24 06:31:00,3.77561,3.77712,3.76709,3.77692,4140000.0
2007-04-24 06:32:00,3.76777,3.7754,3.76715,3.77206,4890000.0
2007-04-24 06:33:00,3.76856,3.77761,3.76839,3.76839,4130000.0
2007-04-24 06:34:00,3.77699,3.77775,3.77217,3.77775,7500000.0
2007-04-24 06:35:00,3.77559,3.77624,3.77116,3.77624,4140000.0
2007-04-24 06:36:00,3.77784,3.77788,3.77236,3.77322,3380000.0
2007-04-24 06:40:00,3.77336,3.77336,3.77206,3.77206,1500000.0
2007-04-24 06:41:00,3.77296,3.7807,3.77296,3.77304,10510000.0
2007-04-24 06:42:00,3.77183,3.77703,3.77153,3.77314,5250000.0
2007-04-24 06:43:00,3.77782,3.77782,3.77248,3.77714,3750000.0
2007-04-24 06:44:00,3.77799,3.77854,3.77301,3.77301,7880000.0
2007-04-24 06:45:00,3.77196,3.77696,3.77035,3.77145,10880000.0
2007-04-24 06:46:00,3.77778,3.77787,3.77714,3.77714,3000000.0
2007-04-24 06:47:00,3.777,3.778,3.77109,3.77109,4880000.0
2007-04-24 06:49:00,3.7782,3.7782,3.77356,3.7745,3380000.0
2007-04-24 06:50:00,3.77388,3.77835,3.7672,3.77076,7890000.0
2007-04-24 06:54:00,3.77386,3.77386,3.77221,3.77221,2250000.0
2007-04-24 06:55:00,3.77251,3.77786,3.77236,3.77236,2250000.0
2007-04-24 06:57:00,3.77671,3.77814,3.77235,3.77619,7880000.0
2007-04-24 06:58:00,3.77639,3.77797,3.77238,3.77238,4880000.0
2007-04-24 07:00:00,3.77334,3.78035,3.7709,3.77861,7140000.0
2007-04-24 07:01:00,3.77601,3.77601,3.76403,3.77151,4890000.0
2007-04-24 07:04:00,3.77325,3.77876,3.77325,3.77819,3380000.0
2007-04-24 07:05:00,3.77641,3.77641,3.76696,3.77146,7140000.0
2007-04-24 07:07:00,3.77297,3.7782,3.77297,3.77684,3390000.0
2007-04-24 07:08:00,3.77573,3.77693,3.77024,3.77531,9380000.0
2007-04-24 07:09:00,3.77382,3.77644,3.77199,3.77428,4890000.0
2007-04-24 07:10:00,3.77705,3.77705,3.77252,3.7747,6390000.0
2007-04-24 07:11:00,3.77616,3.77616,3.77089,3.77242,6770000.0
2007-04-24 07:12:00,3.7755,3.77618,3.76769,3.77545,5640000.0
2007-04-24 07:13:00,3.77773,3.77773,3.76786,3.77702,7130000.0
2007-04-24 07:14:00,3.77649,3.77795,3.76841,3.7772,6000000.0
2007-04-24 07:15:00,3.77708,3.77708,3.77602,3.77619,3380000.0
2007-04-24 07:16:00,3.77559,3.77808,3.77349,3.77808,4130000.0
2007-04-24 07:17:00,3.77683,3.77689,3.77483,3.77625,4510000.0
2007-04-24 07:18:00,3.77577,3.77631,3.76685,3.77577,4880000.0
2007-04-24 07:21:00,3.77232,3.77767,3.77218,3.77218,10880000.0
2007-04-24 07:22:00,3.77746,3.77955,3.7728,3.77386,7140000.0
2007-04-24 07:24:00,3.77497,3.77777,3.76774,3.77777,3030000.0
2007-04-24 07:25:00,3.78074,3.78074,3.76809,3.77521,6390000.0
2007-04-24 07:27:00,3.77109,3.77783,3.76855,3.77401,10130000.0
2007-04-24 07:28:00,3.77387,3.78006,3.76982,3.77383,11250000.0
2007-04-24 07:29:00,3.77769,3.77769,3.76823,3.76823,5250000.0
2007-04-24 07:30:00,3.7775,3.77839,3.76709,3.7757,10890000.0
2007-04-24 07:31:00,3.77762,3.77762,3.77112,3.77694,5630000.0
2007-04-24 07:32:00,3.77781,3.77781,3.7763,3.77701,3000000.0
2007-04-24 07:33:00,3.77125,3.77662,3.76708,3.77013,4510000.0
2007-04-24 07:34:00,3.77219,3.77773,3.77065,3.7737,6000000.0
2007-04-24 07:35:00,3.77697,3.77697,3.77228,3.77228,1500000.0
2007-04-24 07:37:00,3.77763,3.77765,3.7723,3.77765,1880000.0
2007-04-24 07:38:00,3.77773,3.77773,3.77773,3.77773,750000.0
2007-04-24 07:39:00,3.77773,3.77773,3.76722,3.77767,4520000.0
2007-04-24 07:40:00,3.77642,3.77642,3.76512,3.77123,3770000.0
2007-04-24 07:41:00,3.77739,3.77739,3.76512,3.77124,11680000.0
2007-04-24 07:42:00,3.7723,3.77708,3.76575,3.76653,5260000.0
2007-04-24 07:43:00,3.77131,3.77663,3.76569,3.77153,4140000.0
2007-04-24 07:44:00,3.77146,3.77661,3.7712,3.77661,4890000.0
2007-04-24 07:46:00,3.77753,3.77753,3.77298,3.77723,4880000.0
2007-04-24 07:47:00,3.77525,3.77873,3.77427,3.77684,5260000.0
2007-04-24 07:49:00,3.77574,3.77793,3.77281,3.77704,6760000.0
2007-04-24 07:50:00,3.77504,3.77749,3.77176,3.77678,4510000.0
2007-04-24 07:51:00,3.76927,3.77836,3.76927,3.77512,5640000.0
2007-04-24 07:52:00,3.76812,3.7775,3.76812,3.7775,4510000.0
2007-04-24 07:53:00,3.76753,3.7769,3.76718,3.7769,5640000.0
2007-04-24 07:54:00,3.77373,3.77783,3.76651,3.77534,6400000.0
2007-04-24 07:55:00,3.77525,3.7781,3.76823,3.76823,5270000.0
2007-04-24 07:56:00,3.77261,3.7799,3.76868,3.77452,7130000.0
2007-04-24 07:57:00,3.77745,3.77745,3.76715,3.77602,4510000.0
2007-04-24 07:58:00,3.77362,3.77362,3.76573,3.76573,1130000.0
2007-04-24 08:00:00,3.7732,3.77819,3.76888,3.76888,3380000.0
2007-04-24 08:01:00,3.77728,3.78039,3.76898,3.77364,7500000.0
2007-04-24 08:02:00,3.77559,3.78042,3.77031,3.77401,5260000.0
2007-04-24 08:03:00,3.77471,3.77859,3.77066,3.7755,3770000.0
2007-04-24 08:04:00,3.77705,3.77834,3.76868,3.77834,5260000.0
2007-04-24 08:05:00,3.77715,3.77715,3.76621,3.77644,3010000.0
2007-04-24 08:06:00,3.77856,3.77856,3.77379,3.77771,4880000.0
2007-04-24 08:07:00,3.77366,3.78022,3.76843,3.77759,5260000.0
2007-04-24 08:08:00,3.77168,3.7771,3.77168,3.7771,4520000.0
2007-04-24 08:09:00,3.77624,3.77762,3.76841,3.76841,6400000.0
2007-04-24 08:10:00,3.778,3.778,3.76671,3.77432,6400000.0
2007-04-24 08:11:00,3.77527,3.77987,3.76935,3.77833,5270000.0
2007-04-24 08:12:00,3.76973,3.77616,3.76713,3.77204,7150000.0
2007-04-24 08:13:00,3.77737,3.77824,3.77135,3.77731,6780000.0
2007-04-24 08:14:00,3.77066,3.7828,3.77066,3.77417,6410000.0
2007-04-24 08:15:00,3.7689,3.78202,3.7689,3.78202,6030000.0
2007-04-24 08:16:00,3.77849,3.77849,3.76883,3.77772,3780000.0
2007-04-24 08:17:00,3.77378,3.77945,3.77309,3.77388,3380000.0
2007-04-24 08:18:00,3.77817,3.78079,3.76826,3.77919,7140000.0
2007-04-24 08:19:00,3.77333,3.78422,3.7724,3.77888,7140000.0
2007-04-24 08:20:00,3.77262,3.77992,3.7694,3.77808,6020000.0
2007-04-24 08:21:00,3.77748,3.77771,3.77128,3.77744,7140000.0
2007-04-24 08:22:00,3.77558,3.77896,3.77104,3.77817,4880000.0
2007-04-24 08:23:00,3.77816,3.78041,3.76931,3.77969,6760000.0
2007-04-24 08:24:00,3.77855,3.7786,3.77695,3.7786,3000000.0
2007-04-24 08:25:00,3.77748,3.77748,3.76628,3.77409,4880000.0
2007-04-24 08:26:00,3.77554,3.77862,3.76627,3.76627,5260000.0
2007-04-24 08:27:00,3.7809,3.7809,3.77158,3.77732,5660000.0
2007-04-24 08:28:00,3.77672,3.78209,3.77441,3.78209,7510000.0
2007-04-24 08:30:00,3.77927,3.78254,3.77635,3.77693,4510000.0
2007-04-24 08:31:00,3.77946,3.77946,3.77187,3.77318,5640000.0
2007-04-24 08:32:00,3.77888,3.78262,3.77543,3.78166,4510000.0
2007-04-24 08:33:00,3.77639,3.78211,3.77341,3.77999,5270000.0
2007-04-24 08:34:00,3.77634,3.78305,3.77161,3.77161,4880000.0
2007-04-24 08:35:00,3.77638,3.7835,3.77326,3.7823,4890000.0
2007-04-24 08:36:00,3.78137,3.78278,3.77145,3.7754,6000000.0
2007-04-24 08:37:00,3.78497,3.78647,3.77418,3.77925,7140000.0
2007-04-24 08:38:00,3.78729,3.78729,3.77535,3.78295,7510000.0
2007-04-24 08:39:00,3.7878,3.78806,3.78061,3.78539,4510000.0
2007-04-24 08:40:00,3.78042,3.79073,3.77909,3.78787,3400000.0
2007-04-24 08:41:00,3.77937,3.7916,3.77937,3.78438,7140000.0
2007-04-24 08:42:00,3.78898,3.78922,3.78434,3.78798,6760000.0
2007-04-24 08:43:00,3.78309,3.78819,3.78309,3.78492,4510000.0
2007-04-24 08:44:00,3.78462,3.78978,3.77949,3.78932,10530000.0
2007-04-24 08:45:00,3.77902,3.78726,3.77738,3.78577,6390000.0
2007-04-24 08:46:00,3.78927,3.78931,3.7825,3.78848,6010000.0
2007-04-24 08:47:00,3.78498,3.7883,3.77864,3.7883,6770000.0
2007-04-24 08:48:00,3.78711,3.78746,3.77752,3.77752,7880000.0
2007-04-24 08:49:00,3.78194,3.78605,3.77836,3.78097,6020000.0
2007-04-24 08:50:00,3.78507,3.78547,3.78388,3.78544,4890000.0
2007-04-24 08:51:00,3.77864,3.78665,3.77864,3.785,6380000.0
2007-04-24 08:52:00,3.78672,3.78862,3.77683,3.77786,5650000.0
2007-04-24 08:53:00,3.78513,3.78603,3.7754,3.78376,6390000.0
2007-04-24 08:54:00,3.78262,3.78574,3.77839,3.78298,5260000.0
2007-04-24 08:55:00,3.78226,3.78627,3.77475,3.78627,4520000.0
2007-04-24 08:56:00,3.7855,3.78752,3.77831,3.78184,6400000.0
2007-04-24 08:57:00,3.78115,3.78602,3.77645,3.78256,4880000.0
2007-04-24 08:58:00,3.7868,3.7868,3.77801,3.78201,5270000.0
2007-04-24 08:59:00,3.78198,3.78286,3.77439,3.77533,5260000.0
2007-04-24 09:00:00,3.78268,3.79014,3.77927,3.78164,8260000.0
2007-04-24 09:01:00,3.78203,3.78673,3.77937,3.78661,7510000.0
2007-04-24 09:02:00,3.78388,3.78644,3.77989,3.78234,6010000.0
2007-04-24 09:03:00,3.78037,3.78516,3.77401,3.77401,4900000.0
2007-04-24 09:04:00,3.7792,3.78508,3.77671,3.78084,6010000.0
2007-04-24 09:05:00,3.7849,3.78659,3.77887,3.78659,6770000.0
2007-04-24 09:06:00,3.78588,3.78746,3.77757,3.78692,6770000.0
2007-04-24 09:07:00,3.78139,3.78709,3.7769,3.7867,6400000.0
2007-04-24 09:08:00,3.7774,3.78776,3.7774,3.78665,6760000.0
2007-04-24 09:09:00,3.78113,3.78837,3.78113,3.78232,4150000.0
2007-04-24 09:10:00,3.78495,3.78647,3.7808,3.78573,7510000.0
2007-04-24 09:11:00,3.78162,3.78565,3.78012,3.78565,2640000.0
2007-04-24 09:12:00,3.77679,3.78658,3.77679,3.78573,6390000.0
2007-04-24 09:13:00,3.77938,3.79092,3.77799,3.77799,4520000.0
2007-04-24 09:14:00,3.78053,3.78537,3.77451,3.78476,14300000.0
2007-04-24 09:15:00,3.7804,3.78669,3.7804,3.78581,5260000.0
2007-04-24 09:16:00,3.78593,3.78623,3.7802,3.7855,6770000.0
2007-04-24 09:17:00,3.7856,3.78909,3.77776,3.7808,4890000.0
2007-04-24 09:18:00,3.78557,3.78621,3.77736,3.78158,6390000.0
2007-04-24 09:19:00,3.78155,3.78687,3.77787,3.78631,5630000.0
2007-04-24 09:20:00,3.78614,3.78614,3.77558,3.78139,6010000.0
2007-04-24 09:21:00,3.78224,3.78687,3.77769,3.78405,5640000.0
2007-04-24 09:22:00,3.78599,3.78599,3.77896,3.77934,5650000.0
2007-04-24 09:23:00,3.78278,3.78595,3.78011,3.78488,6030000.0
2007-04-24 09:24:00,3.77564,3.78426,3.77564,3.78426,4900000.0
2007-04-24 09:25:00,3.77698,3.78597,3.77509,3.78597,3780000.0
2007-04-24 09:26:00,3.78262,3.78605,3.77575,3.78514,3770000.0
2007-04-24 09:27:00,3.7835,3.78423,3.77751,3.78283,4880000.0
2007-04-24 09:28:00,3.77695,3.78388,3.77695,3.7771,4520000.0
2007-04-24 09:29:00,3.78039,3.78638,3.77844,3.78638,6000000.0
2007-04-24 09:30:00,3.78428,3.78481,3.77465,3.78401,7140000.0
2007-04-24 09:31:00,3.78296,3.78685,3.78008,3.78316,4890000.0
2007-04-24 09:32:00,3.77481,3.78215,3.7743,3.78215,3770000.0
2007-04-24 09:33:00,3.78385,3.78452,3.77413,3.78378,6380000.0
2007-04-24 09:35:00,3.77807,3.78623,3.77807,3.78357,7130000.0
2007-04-24 09:36:00,3.77645,3.78596,3.77645,3.78454,8260000.0
2007-04-24 09:37:00,3.786,3.786,3.77842,3.78452,4890000.0
2007-04-24 09:39:00,3.78376,3.78554,3.77543,3.78397,6030000.0
2007-04-24 09:40:00,3.77514,3.7861,3.77514,3.78307,4140000.0
2007-04-24 09:41:00,3.78062,3.78485,3.77399,3.77818,6750000.0
2007-04-24 09:42:00,3.7781,3.78469,3.77786,3.77999,6390000.0
2007-04-24 09:43:00,3.78153,3.78534,3.7764,3.78252,4880000.0
2007-04-24 09:44:00,3.78433,3.78456,3.77706,3.78456,12020000.0
2007-04-24 09:45:00,3.78579,3.78579,3.77528,3.78361,4510000.0
2007-04-24 09:46:00,3.78018,3.78351,3.77554,3.77836,4510000.0
2007-04-24 09:47:00,3.78404,3.78619,3.78006,3.78465,6770000.0
2007-04-24 09:48:00,3.78313,3.78313,3.77291,3.77398,4510000.0
2007-04-24 09:49:00,3.77487,3.78449,3.77487,3.78231,4880000.0
2007-04-24 09:50:00,3.77701,3.78834,3.77642,3.7853,6390000.0
2007-04-24 09:51:00,3.77951,3.78374,3.77426,3.78133,4890000.0
2007-04-24 09:52:00,3.77972,3.78407,3.77972,3.78228,4510000.0
2007-04-24 09:53:00,3.77948,3.78574,3.77389,3.77389,7510000.0
2007-04-24 09:54:00,3.78316,3.7837,3.7729,3.7729,4880000.0
2007-04-24 09:56:00,3.78222,3.78393,3.7738,3.77611,4900000.0
2007-04-24 09:58:00,3.78424,3.78562,3.77858,3.78356,5260000.0
2007-04-24 09:59:00,3.77474,3.78421,3.7743,3.78354,11650000.0
2007-04-24 10:00:00,3.78285,3.78374,3.77389,3.77986,4890000.0
2007-04-24 10:01:00,3.77889,3.78383,3.77827,3.78202,4140000.0
2007-04-24 10:02:00,3.78333,3.78333,3.77371,3.7825,7510000.0
2007-04-24 10:03:00,3.78349,3.78379,3.77869,3.78335,7140000.0
2007-04-24 10:04:00,3.78129,3.78419,3.77782,3.77782,5650000.0
2007-04-24 10:05:00,3.78244,3.78244,3.77519,3.77761,6000000.0
2007-04-24 10:06:00,3.78332,3.78392,3.7744,3.78299,5260000.0
2007-04-24 10:07:00,3.78263,3.78263,3.77151,3.77369,5260000.0
2007-04-24 10:08:00,3.78319,3.78419,3.77855,3.78419,8270000.0
2007-04-24 10:09:00,3.78403,3.78557,3.7757,3.78497,6770000.0
2007-04-24 10:10:00,3.77496,3.78497,3.77496,3.78453,7880000.0
2007-04-24 10:11:00,3.78261,3.78453,3.7738,3.78339,11630000.0
2007-04-24 10:12:00,3.78469,3.78592,3.778,3.78192,6760000.0
2007-04-24 10:13:00,3.78315,3.78315,3.77761,3.78289,6750000.0
2007-04-24 10:14:00,3.78178,3.78674,3.77702,3.78018,11660000.0
2007-04-24 10:15:00,3.7807,3.78316,3.77618,3.78316,6390000.0
2007-04-24 10:16:00,3.78377,3.78377,3.77722,3.78273,4510000.0
2007-04-24 10:17:00,3.77803,3.78115,3.77262,3.77809,5260000.0
2007-04-24 10:18:00,3.77975,3.7838,3.7747,3.77894,4510000.0
2007-04-24 10:19:00,3.7813,3.7813,3.7721,3.77978,6020000.0
2007-04-24 10:20:00,3.78404,3.78516,3.77793,3.78357,6780000.0
2007-04-24 10:21:00,3.78341,3.78559,3.78,3.78475,7880000.0
2007-04-24 10:22:00,3.78313,3.78586,3.77702,3.78157,5270000.0
2007-04-24 10:23:00,3.77505,3.78466,3.77505,3.77981,4510000.0
2007-04-24 10:24:00,3.7783,3.7847,3.77312,3.7847,7880000.0
2007-04-24 10:25:00,3.77449,3.77889,3.774,3.77469,5260000.0
2007-04-24 10:26:00,3.78338,3.78437,3.77734,3.77883,7130000.0
2007-04-24 10:27:00,3.78407,3.78444,3.77553,3.78413,4890000.0
2007-04-24 10:28:00,3.78017,3.78667,3.78017,3.78192,4880000.0
2007-04-24 10:29:00,3.78106,3.78519,3.7751,3.78455,16540000.0
2007-04-24 10:30:00,3.78522,3.78522,3.77751,3.78436,8250000.0
2007-04-24 10:31:00,3.78601,3.78876,3.77577,3.78446,9020000.0
2007-04-24 10:33:00,3.7818,3.78694,3.77745,3.7852,4150000.0
2007-04-24 10:35:00,3.78073,3.78535,3.77922,3.77991,6000000.0
2007-04-24 10:36:00,3.78505,3.78609,3.77932,3.78478,6750000.0
2007-04-24 10:37:00,3.78482,3.78562,3.78009,3.78562,7140000.0
2007-04-24 10:38:00,3.7812,3.78488,3.78028,3.78285,6760000.0
2007-04-24 10:39:00,3.78065,3.78672,3.77698,3.78615,6750000.0
2007-04-24 10:40:00,3.78374,3.78629,3.7776,3.78629,5250000.0
2007-04-24 10:41:00,3.78306,3.78551,3.77809,3.78551,4890000.0
2007-04-24 10:42:00,3.78083,3.78686,3.77654,3.77984,5640000.0
2007-04-24 10:43:00,3.78097,3.78361,3.77408,3.77853,6760000.0
2007-04-24 10:44:00,3.78139,3.78655,3.7813,3.78439,6010000.0
2007-04-24 10:45:00,3.78486,3.78529,3.77746,3.78449,6010000.0
2007-04-24 10:47:00,3.77986,3.78512,3.77913,3.78512,3770000.0
2007-04-24 10:48:00,3.78661,3.78919,3.77958,3.78138,6020000.0
2007-04-24 10:49:00,3.78101,3.78546,3.78101,3.78546,4880000.0
2007-04-24 10:50:00,3.78626,3.78626,3.78004,3.78394,7140000.0
2007-04-24 10:51:00,3.78067,3.78621,3.77445,3.78413,4890000.0
2007-04-24 10:52:00,3.78572,3.78572,3.77943,3.78085,5260000.0
2007-04-24 10:53:00,3.78422,3.78471,3.77456,3.78471,5640000.0
2007-04-24 10:54:00,3.78167,3.78657,3.77655,3.78551,5630000.0
2007-04-24 10:56:00,3.78219,3.78571,3.77646,3.77895,7140000.0
2007-04-24 10:57:00,3.78555,3.78578,3.77991,3.77991,6760000.0
2007-04-24 10:58:00,3.77932,3.7852,3.77913,3.78364,4900000.0
2007-04-24 10:59:00,3.78465,3.78708,3.77645,3.786,6010000.0
2007-04-24 11:00:00,3.78309,3.78657,3.77935,3.78361,7140000.0
2007-04-24 11:02:00,3.7753,3.78476,3.77209,3.77209,6390000.0
2007-04-24 11:03:00,3.78022,3.78662,3.77679,3.77997,6760000.0
2007-04-24 11:04:00,3.78057,3.78521,3.77527,3.78037,4510000.0
2007-04-24 11:05:00,3.77931,3.78485,3.77345,3.78485,5650000.0
2007-04-24 11:06:00,3.78358,3.78569,3.77662,3.78462,7500000.0
2007-04-24 11:07:00,3.77447,3.78601,3.77447,3.77985,4890000.0
2007-04-24 11:08:00,3.78409,3.7845,3.7756,3.78384,6380000.0
2007-04-24 11:09:00,3.7849,3.78551,3.77484,3.78405,5630000.0
2007-04-24 11:10:00,3.78069,3.78698,3.77714,3.78319,5640000.0
2007-04-24 11:12:00,3.78434,3.78468,3.77442,3.78468,6770000.0
2007-04-24 11:13:00,3.7801,3.78396,3.77807,3.78396,5260000.0
2007-04-24 11:14:00,3.78236,3.78668,3.7754,3.78492,10900000.0
2007-04-24 11:15:00,3.78016,3.78488,3.77803,3.78411,5260000.0
2007-04-24 11:16:00,3.77943,3.7865,3.77811,3.78383,5260000.0
2007-04-24 11:17:00,3.78291,3.78597,3.77664,3.77882,5250000.0
2007-04-24 11:18:00,3.78332,3.7846,3.77573,3.7846,3770000.0
2007-04-24 11:19:00,3.78011,3.78671,3.77937,3.78614,4880000.0
2007-04-24 11:20:00,3.78066,3.78583,3.77622,3.78497,4880000.0
2007-04-24 11:21:00,3.77963,3.78391,3.77279,3.78297,7510000.0
2007-04-24 11:22:00,3.78472,3.78502,3.78234,3.78395,7500000.0
2007-04-24 11:23:00,3.78441,3.78547,3.77854,3.78281,4510000.0
2007-04-24 11:24:00,3.77944,3.78514,3.77437,3.77764,4140000.0
2007-04-24 11:26:00,3.77932,3.78462,3.77813,3.78462,4140000.0
2007-04-24 11:27:00,3.78395,3.78413,3.77775,3.78347,6760000.0
2007-04-24 11:28:00,3.78072,3.78546,3.77649,3.78343,7500000.0
2007-04-24 11:29:00,3.78494,3.78494,3.77559,3.78322,5640000.0
2007-04-24 11:30:00,3.78385,3.78462,3.77552,3.77552,5270000.0
2007-04-24 11:31:00,3.78016,3.78411,3.77777,3.78411,6000000.0
2007-04-24 11:32:00,3.77822,3.78336,3.775,3.78091,5260000.0
2007-04-24 11:33:00,3.78414,3.78414,3.77644,3.78307,6010000.0
2007-04-24 11:34:00,3.78391,3.78391,3.77603,3.77902,5250000.0
2007-04-24 11:35:00,3.78155,3.78251,3.77766,3.78128,5640000.0
2007-04-24 11:36:00,3.77913,3.78433,3.77903,3.78263,7130000.0
2007-04-24 11:39:00,3.77784,3.78406,3.77213,3.77924,4510000.0
2007-04-24 11:41:00,3.78335,3.78375,3.77753,3.78211,5270000.0
2007-04-24 11:42:00,3.7827,3.78363,3.77822,3.77822,4880000.0
2007-04-24 11:44:00,3.78078,3.78446,3.77693,3.77693,4890000.0
2007-04-24 11:45:00,3.77797,3.78387,3.77797,3.7831,4140000.0
2007-04-24 11:46:00,3.78111,3.78253,3.77311,3.77695,7880000.0
2007-04-24 11:47:00,3.77687,3.78484,3.77687,3.78484,5260000.0
2007-04-24 11:48:00,3.7832,3.78438,3.77515,3.7827,6760000.0
2007-04-24 11:49:00,3.77971,3.78359,3.7776,3.77862,6010000.0
2007-04-24 11:50:00,3.78301,3.78301,3.77323,3.77886,6380000.0
2007-04-24 11:51:00,3.78346,3.78346,3.7776,3.78021,5260000.0
2007-04-24 11:52:00,3.78179,3.78296,3.77578,3.78212,4880000.0
2007-04-24 11:53:00,3.78107,3.78107,3.77242,3.77242,7880000.0
2007-04-24 11:54:00,3.78222,3.78222,3.77329,3.77698,7130000.0
2007-04-24 11:55:00,3.77696,3.78145,3.77248,3.77873,6000000.0
2007-04-24 11:56:00,3.77815,3.78258,3.77695,3.77909,4510000.0
2007-04-24 11:57:00,3.77324,3.78249,3.77315,3.77942,6010000.0
2007-04-24 11:58:00,3.7807,3.78546,3.77652,3.77732,6380000.0
2007-04-24 11:59:00,3.78346,3.78558,3.77861,3.78352,8260000.0
2007-04-24 12:00:00,3.77867,3.78288,3.77828,3.78252,4140000.0
2007-04-24 12:01:00,3.77773,3.78323,3.77263,3.77845,7140000.0
2007-04-24 12:02:00,3.78133,3.78299,3.77236,3.78268,6770000.0
2007-04-24 12:03:00,3.77911,3.78443,3.77911,3.78266,4880000.0
2007-04-24 12:04:00,3.7838,3.7838,3.77636,3.78123,6380000.0
2007-04-24 12:05:00,3.78107,3.78152,3.77483,3.78152,4890000.0
2007-04-24 12:06:00,3.77325,3.78279,3.77325,3.77514,4510000.0
2007-04-24 12:07:00,3.77377,3.78332,3.77255,3.77718,5630000.0
2007-04-24 12:08:00,3.77709,3.78248,3.77166,3.78243,4880000.0
2007-04-24 12:09:00,3.77726,3.78258,3.7769,3.7769,5260000.0
2007-04-24 12:10:00,3.78248,3.78248,3.77731,3.78214,4520000.0
2007-04-24 12:11:00,3.78405,3.78416,3.77304,3.77304,4880000.0
2007-04-24 12:12:00,3.78194,3.7825,3.77716,3.77716,7880000.0
2007-04-24 12:13:00,3.77617,3.78025,3.77276,3.7754,4510000.0
2007-04-24 12:14:00,3.77981,3.78075,3.76979,3.77812,6390000.0
2007-04-24 12:15:00,3.77043,3.78148,3.77043,3.78101,4510000.0
2007-04-24 12:16:00,3.77908,3.78114,3.77562,3.77811,5250000.0
2007-04-24 12:17:00,3.78033,3.78192,3.77615,3.77615,4880000.0
2007-04-24 12:18:00,3.78306,3.78457,3.77391,3.77853,7130000.0
2007-04-24 12:19:00,3.78215,3.78225,3.77284,3.77675,4140000.0
2007-04-24 12:20:00,3.78206,3.78422,3.77793,3.77906,6000000.0
2007-04-24 12:21:00,3.78288,3.78288,3.77691,3.78154,6760000.0
2007-04-24 12:22:00,3.77672,3.78237,3.77672,3.78158,5260000.0
2007-04-24 12:23:00,3.77865,3.78395,3.77718,3.77784,5260000.0
2007-04-24 12:24:00,3.77227,3.78361,3.77227,3.78249,6400000.0
2007-04-24 12:25:00,3.78233,3.78285,3.77299,3.77847,8660000.0
2007-04-24 12:26:00,3.77898,3.78349,3.77202,3.77361,9380000.0
2007-04-24 12:27:00,3.78252,3.78343,3.77536,3.78326,4880000.0
2007-04-24 12:28:00,3.78243,3.78375,3.77767,3.78273,5260000.0
2007-04-24 12:29:00,3.78082,3.78298,3.77573,3.78199,5260000.0
2007-04-24 12:30:00,3.78157,3.78225,3.7714,3.78076,18400000.0
2007-04-24 12:31:00,3.77737,3.78308,3.77737,3.78106,4900000.0
2007-04-24 12:32:00,3.77166,3.78382,3.77166,3.77789,5280000.0
2007-04-24 12:33:00,3.78305,3.78305,3.7726,3.78247,4510000.0
2007-04-24 12:34:00,3.77583,3.78147,3.77524,3.78147,4140000.0
2007-04-24 12:35:00,3.77651,3.78175,3.77651,3.78175,6000000.0
2007-04-24 12:36:00,3.78224,3.78305,3.77211,3.7794,4880000.0
2007-04-24 12:37:00,3.7741,3.78436,3.7741,3.77859,5260000.0
2007-04-24 12:38:00,3.77893,3.78414,3.77841,3.78267,5260000.0
2007-04-24 12:39:00,3.77116,3.78002,3.7696,3.77889,8250000.0
2007-04-24 12:40:00,3.78238,3.78274,3.77754,3.78274,4510000.0
2007-04-24 12:41:00,3.77848,3.78532,3.77334,3.7833,5270000.0
2007-04-24 12:42:00,3.77654,3.78251,3.77161,3.78251,7900000.0
2007-04-24 12:43:00,3.78,3.78225,3.77787,3.77787,6750000.0
2007-04-24 12:44:00,3.78164,3.78324,3.77647,3.78053,6760000.0
2007-04-24 12:45:00,3.78172,3.78308,3.77345,3.77785,6000000.0
2007-04-24 12:47:00,3.77953,3.78403,3.77643,3.77987,4140000.0
2007-04-24 12:48:00,3.77906,3.78309,3.77354,3.78293,4520000.0
2007-04-24 12:49:00,3.77847,3.78446,3.77446,3.77654,3770000.0
2007-04-24 12:50:00,3.78306,3.78332,3.77236,3.77914,4880000.0
2007-04-24 12:51:00,3.77883,3.78452,3.77883,3.78267,5260000.0
2007-04-24 12:52:00,3.78288,3.78321,3.77753,3.7827,6380000.0
2007-04-24 12:53:00,3.78321,3.78394,3.77504,3.78394,5270000.0
2007-04-24 12:54:00,3.78118,3.78258,3.77149,3.78188,4890000.0
2007-04-24 12:55:00,3.77989,3.78313,3.7797,3.78218,5630000.0
2007-04-24 12:56:00,3.77981,3.7849,3.77929,3.7803,6010000.0
2007-04-24 12:57:00,3.77379,3.78284,3.77123,3.78284,10140000.0
2007-04-24 12:58:00,3.7835,3.78372,3.77346,3.78228,7140000.0
2007-04-24 12:59:00,3.7838,3.7838,3.77388,3.78188,5260000.0
2007-04-24 13:00:00,3.78311,3.78379,3.77818,3.78231,7520000.0
2007-04-24 13:01:00,3.77776,3.78386,3.77216,3.78386,7890000.0
2007-04-24 13:02:00,3.77776,3.7837,3.77416,3.78113,5630000.0
2007-04-24 13:03:00,3.77832,3.78259,3.77202,3.78259,7890000.0
2007-04-24 13:04:00,3.77883,3.783,3.77285,3.77854,5260000.0
2007-04-24 13:05:00,3.77755,3.78124,3.77262,3.78118,5260000.0
2007-04-24 13:06:00,3.77957,3.78403,3.77204,3.77204,4520000.0
2007-04-24 13:07:00,3.78293,3.78317,3.77685,3.77685,4140000.0
2007-04-24 13:08:00,3.78079,3.78328,3.77686,3.78162,5260000.0
2007-04-24 13:09:00,3.77883,3.78497,3.77386,3.77905,14260000.0
2007-04-24 13:10:00,3.7782,3.78346,3.7782,3.78239,4880000.0
2007-04-24 13:11:00,3.78308,3.78349,3.77303,3.78349,4510000.0
2007-04-24 13:12:00,3.78422,3.79016,3.77759,3.78109,6410000.0
2007-04-24 13:13:00,3.78395,3.78564,3.77555,3.78542,6760000.0
2007-04-24 13:14:00,3.78108,3.78622,3.7751,3.78254,7900000.0
2007-04-24 13:15:00,3.77937,3.78563,3.77931,3.77931,6030000.0
2007-04-24 13:16:00,3.77837,3.78297,3.77343,3.7802,5260000.0
2007-04-24 13:17:00,3.77876,3.78429,3.77478,3.78167,4890000.0
2007-04-24 13:18:00,3.78199,3.78366,3.77385,3.78366,7500000.0
2007-04-24 13:19:00,3.77903,3.78464,3.77479,3.78464,6010000.0
2007-04-24 13:20:00,3.78033,3.78209,3.77403,3.77785,4890000.0
2007-04-24 13:21:00,3.78432,3.78507,3.77499,3.78274,7530000.0
2007-04-24 13:22:00,3.77395,3.78317,3.77395,3.77983,5640000.0
2007-04-24 13:23:00,3.78513,3.78675,3.77961,3.78288,6390000.0
2007-04-24 13:24:00,3.78487,3.78613,3.78069,3.78472,6760000.0
2007-04-24 13:25:00,3.78392,3.78593,3.77541,3.78396,5640000.0
2007-04-24 13:26:00,3.78383,3.78521,3.77928,3.78252,5260000.0
2007-04-24 13:27:00,3.78507,3.78507,3.77909,3.78003,6750000.0
2007-04-24 13:28:00,3.77995,3.78366,3.77628,3.78366,6770000.0
2007-04-24 13:29:00,3.78328,3.78442,3.77838,3.78364,4510000.0
2007-04-24 13:30:00,3.77927,3.78443,3.77927,3.78184,7140000.0
2007-04-24 13:31:00,3.78406,3.78406,3.77913,3.78336,4140000.0
2007-04-24 13:32:00,3.78417,3.78417,3.77972,3.78314,4890000.0
2007-04-24 13:33:00,3.78233,3.78539,3.77544,3.78273,5250000.0
2007-04-24 13:34:00,3.77731,3.78361,3.77629,3.78361,5260000.0
2007-04-24 13:35:00,3.78191,3.78332,3.7737,3.78097,4890000.0
2007-04-24 13:36:00,3.77881,3.78029,3.7715,3.78029,7130000.0
2007-04-24 13:37:00,3.78401,3.78401,3.77433,3.78398,6390000.0
2007-04-24 13:38:00,3.78008,3.78395,3.77474,3.77936,7880000.0
2007-04-24 13:39:00,3.78335,3.78335,3.77647,3.77647,4880000.0
2007-04-24 13:40:00,3.77398,3.78382,3.77398,3.78349,6760000.0
2007-04-24 13:41:00,3.78334,3.78365,3.77397,3.77397,6010000.0
2007-04-24 13:42:00,3.77817,3.78278,3.77183,3.78226,7130000.0
2007-04-24 13:43:00,3.77764,3.78327,3.77325,3.78273,6380000.0
2007-04-24 13:44:00,3.78429,3.7861,3.77666,3.77881,9760000.0
2007-04-24 13:45:00,3.77843,3.7833,3.77515,3.7833,7140000.0
2007-04-24 13:46:00,3.77831,3.78716,3.77667,3.78498,9390000.0
2007-04-24 13:47:00,3.7824,3.78445,3.77857,3.77965,4890000.0
2007-04-24 13:48:00,3.77712,3.78579,3.77583,3.78502,5270000.0
2007-04-24 13:49:00,3.77818,3.78475,3.77818,3.78396,6000000.0
2007-04-24 13:50:00,3.78317,3.7839,3.77408,3.7839,6770000.0
2007-04-24 13:51:00,3.78415,3.78498,3.77828,3.78066,4140000.0
2007-04-24 13:53:00,3.77998,3.78807,3.77778,3.77941,9020000.0
2007-04-24 13:54:00,3.78456,3.78481,3.77224,3.77424,12790000.0
2007-04-24 13:55:00,3.78482,3.78624,3.78009,3.78009,6020000.0
2007-04-24 13:56:00,3.78327,3.78443,3.77728,3.78443,5250000.0
2007-04-24 13:57:00,3.77983,3.7847,3.77498,3.77929,6010000.0
2007-04-24 13:58:00,3.77754,3.78458,3.77665,3.78345,4890000.0
2007-04-24 13:59:00,3.78233,3.78474,3.77853,3.78247,6770000.0
2007-04-24 14:00:00,3.78128,3.78555,3.78021,3.78536,4140000.0
2007-04-24 14:01:00,3.77901,3.78621,3.7746,3.78437,4140000.0
2007-04-24 14:02:00,3.77963,3.78418,3.77834,3.78165,5260000.0
2007-04-24 14:03:00,3.78233,3.78381,3.77419,3.78319,11280000.0
2007-04-24 14:04:00,3.78423,3.78423,3.77513,3.77513,4140000.0
2007-04-24 14:05:00,3.77971,3.7892,3.77871,3.78486,4890000.0
2007-04-24 14:06:00,3.78164,3.78361,3.77328,3.77859,10130000.0
2007-04-24 14:07:00,3.78223,3.78322,3.77822,3.77822,3750000.0
2007-04-24 14:08:00,3.77365,3.78503,3.77365,3.77691,6020000.0
2007-04-24 14:09:00,3.77708,3.78145,3.77433,3.7789,5260000.0
2007-04-24 14:10:00,3.77506,3.77949,3.77506,3.77719,2630000.0
2007-04-24 14:11:00,3.7781,3.78403,3.77429,3.77429,6020000.0
2007-04-24 14:12:00,3.77893,3.78584,3.77637,3.78358,7130000.0
2007-04-24 14:13:00,3.77901,3.78322,3.77185,3.7825,6760000.0
2007-04-24 14:14:00,3.78393,3.78397,3.7737,3.78191,4510000.0
2007-04-24 14:15:00,3.78234,3.7832,3.77824,3.7811,9760000.0
2007-04-24 14:16:00,3.78431,3.78435,3.77519,3.78432,6760000.0
2007-04-24 14:18:00,3.77873,3.78313,3.7734,3.78125,6030000.0
2007-04-24 14:19:00,3.7839,3.7839,3.77744,3.78135,5260000.0
2007-04-24 14:20:00,3.78019,3.785,3.77971,3.78197,4140000.0
2007-04-24 14:21:00,3.78184,3.78202,3.78184,3.78202,1130000.0
2007-04-24 14:22:00,3.77975,3.78614,3.7755,3.7755,7900000.0
2007-04-24 14:23:00,3.77976,3.78143,3.77391,3.77992,5260000.0
2007-04-24 14:25:00,3.78009,3.78377,3.77822,3.78377,4880000.0
2007-04-24 14:26:00,3.7794,3.78526,3.77937,3.77937,5630000.0
2007-04-24 14:27:00,3.7848,3.78495,3.77498,3.78367,6010000.0
2007-04-24 14:28:00,3.77901,3.78443,3.77757,3.77974,7880000.0
2007-04-24 14:29:00,3.78383,3.78456,3.77915,3.78434,4510000.0
2007-04-24 14:30:00,3.78408,3.78504,3.77759,3.78498,7890000.0
2007-04-24 14:31:00,3.77942,3.78558,3.77942,3.7852,6390000.0
2007-04-24 14:32:00,3.77717,3.78826,3.77372,3.77372,7520000.0
2007-04-24 14:33:00,3.78036,3.7844,3.77475,3.77883,7140000.0
2007-04-24 14:34:00,3.7798,3.78512,3.7798,3.78512,4880000.0
2007-04-24 14:36:00,3.78142,3.78553,3.77974,3.78505,4130000.0
2007-04-24 14:37:00,3.7809,3.78312,3.77885,3.77885,4140000.0
2007-04-24 14:38:00,3.78475,3.78475,3.77847,3.78464,6020000.0
2007-04-24 14:39:00,3.78435,3.78614,3.77818,3.77818,5630000.0
2007-04-24 14:40:00,3.78079,3.78484,3.77937,3.77937,4880000.0
2007-04-24 14:41:00,3.78127,3.78574,3.77572,3.78443,4140000.0
2007-04-24 14:42:00,3.7833,3.78533,3.77441,3.78503,4890000.0
2007-04-24 14:43:00,3.78448,3.78741,3.78026,3.78455,6390000.0
2007-04-24 14:44:00,3.78535,3.7861,3.77576,3.78214,7900000.0
2007-04-24 14:45:00,3.78345,3.78582,3.77413,3.78507,8250000.0
2007-04-24 14:46:00,3.78347,3.78552,3.77655,3.78011,6380000.0
2007-04-24 14:47:00,3.78286,3.78395,3.77376,3.78289,7140000.0
2007-04-24 14:48:00,3.78203,3.7835,3.77482,3.78149,5260000.0
2007-04-24 14:49:00,3.78421,3.78421,3.7785,3.78276,6760000.0
2007-04-24 14:50:00,3.77958,3.78818,3.77958,3.78545,9390000.0
2007-04-24 14:51:00,3.77883,3.78453,3.7786,3.7786,5630000.0
2007-04-24 14:52:00,3.78391,3.78391,3.77392,3.77449,5260000.0
2007-04-24 14:53:00,3.78188,3.78456,3.77545,3.78456,7510000.0
2007-04-24 14:54:00,3.7801,3.7855,3.77716,3.78421,5640000.0
2007-04-24 14:55:00,3.7844,3.7844,3.77547,3.78203,6760000.0
2007-04-24 14:56:00,3.77659,3.78383,3.77446,3.77446,6380000.0
2007-04-24 14:57:00,3.77883,3.78482,3.77258,3.78482,6760000.0
2007-04-24 14:58:00,3.7778,3.7867,3.77386,3.77386,5260000.0
2007-04-24 14:59:00,3.78149,3.78335,3.77303,3.77442,11280000.0
2007-04-24 15:00:00,3.78549,3.78662,3.78118,3.78183,9770000.0
2007-04-24 15:01:00,3.78433,3.785,3.7781,3.785,8630000.0
2007-04-24 15:02:00,3.77866,3.78466,3.77377,3.78466,6770000.0
2007-04-24 15:03:00,3.77853,3.78533,3.77628,3.78431,4890000.0
2007-04-24 15:04:00,3.78222,3.78707,3.77747,3.78615,9390000.0
2007-04-24 15:05:00,3.7778,3.78643,3.77475,3.78643,5630000.0
2007-04-24 15:06:00,3.77934,3.78632,3.77475,3.78375,7890000.0
2007-04-24 15:07:00,3.77592,3.78464,3.77592,3.78326,5630000.0
2007-04-24 15:08:00,3.78373,3.78373,3.77835,3.77895,4890000.0
2007-04-24 15:09:00,3.78537,3.78577,3.77571,3.77571,6020000.0
2007-04-24 15:10:00,3.78445,3.78535,3.77549,3.78502,7510000.0
2007-04-24 15:11:00,3.77609,3.78602,3.77609,3.78026,5260000.0
2007-04-24 15:12:00,3.78016,3.78637,3.77619,3.77619,5640000.0
2007-04-24 15:13:00,3.78399,3.78399,3.77223,3.7765,4510000.0
2007-04-24 15:14:00,3.78371,3.78654,3.77596,3.78365,13900000.0
2007-04-24 15:15:00,3.77865,3.7855,3.77865,3.78457,4140000.0
2007-04-24 15:16:00,3.78086,3.78816,3.77774,3.78579,6000000.0
2007-04-24 15:17:00,3.78391,3.78494,3.77887,3.78335,5640000.0
2007-04-24 15:18:00,3.78456,3.78507,3.77466,3.78316,7500000.0
2007-04-24 15:19:00,3.77862,3.78317,3.7748,3.7748,4140000.0
2007-04-24 15:20:00,3.77937,3.785,3.77937,3.785,4510000.0
2007-04-24 15:21:00,3.77846,3.78331,3.774,3.77872,8270000.0
2007-04-24 15:22:00,3.78506,3.78516,3.77815,3.77815,6770000.0
2007-04-24 15:23:00,3.78447,3.78447,3.77373,3.78264,7510000.0
2007-04-24 15:24:00,3.78162,3.78682,3.77583,3.78328,6760000.0
2007-04-24 15:25:00,3.78071,3.787,3.77749,3.7845,7510000.0
2007-04-24 15:26:00,3.78324,3.78543,3.77545,3.78418,7130000.0
2007-04-24 15:27:00,3.77963,3.78544,3.77314,3.77932,9400000.0
2007-04-24 15:28:00,3.78045,3.78425,3.77939,3.78126,4140000.0
2007-04-24 15:29:00,3.78157,3.78563,3.77589,3.77589,4890000.0
2007-04-24 15:30:00,3.78487,3.78487,3.77943,3.77943,7530000.0
2007-04-24 15:31:00,3.78073,3.7858,3.77584,3.77828,7140000.0
2007-04-24 15:32:00,3.78286,3.7838,3.77609,3.7838,3770000.0
2007-04-24 15:33:00,3.78437,3.78437,3.7775,3.78432,4880000.0
2007-04-24 15:34:00,3.782,3.78212,3.77772,3.77877,4520000.0
2007-04-24 15:35:00,3.77684,3.78262,3.77631,3.77631,6760000.0
2007-04-24 15:36:00,3.77926,3.78398,3.77477,3.783,6760000.0
2007-04-24 15:37:00,3.78249,3.78317,3.77342,3.77342,4890000.0
2007-04-24 15:38:00,3.77762,3.78323,3.77244,3.78323,5280000.0
2007-04-24 15:39:00,3.7841,3.7841,3.77761,3.78344,4890000.0
2007-04-24 15:40:00,3.78294,3.78365,3.77417,3.78282,6760000.0
2007-04-24 15:41:00,3.78002,3.78491,3.77257,3.78427,8270000.0
2007-04-24 15:42:00,3.77803,3.7851,3.77803,3.77854,5630000.0
2007-04-24 15:43:00,3.77397,3.78239,3.77397,3.78239,4510000.0
2007-04-24 15:44:00,3.78062,3.78414,3.77361,3.78321,6770000.0
2007-04-24 15:45:00,3.78107,3.78432,3.77542,3.78432,4880000.0
2007-04-24 15:46:00,3.78012,3.78353,3.77308,3.78337,4510000.0
2007-04-24 15:47:00,3.78255,3.7834,3.77635,3.78203,4890000.0
2007-04-24 15:48:00,3.77886,3.7827,3.77673,3.78247,6760000.0
2007-04-24 15:49:00,3.77931,3.78349,3.77488,3.77866,3770000.0
2007-04-24 15:50:00,3.7847,3.7847,3.77722,3.78314,4890000.0
2007-04-24 15:51:00,3.77863,3.78442,3.77804,3.78172,7510000.0
2007-04-24 15:52:00,3.78022,3.78435,3.77714,3.78246,5270000.0
2007-04-24 15:53:00,3.77624,3.78356,3.77372,3.77928,7140000.0
2007-04-24 15:54:00,3.77891,3.78271,3.77454,3.77637,7510000.0
2007-04-24 15:55:00,3.78165,3.78303,3.77601,3.78283,4880000.0
2007-04-24 15:56:00,3.78252,3.78252,3.77917,3.78151,4890000.0
2007-04-24 15:57:00,3.78145,3.78283,3.77051,3.78147,6390000.0
2007-04-24 15:58:00,3.78198,3.78315,3.77967,3.78304,7510000.0
2007-04-24 15:59:00,3.77984,3.78344,3.77779,3.78199,10890000.0
2007-04-24 16:00:00,3.77466,3.78072,3.77232,3.78026,4890000.0
2007-04-24 16:01:00,3.77941,3.78498,3.77406,3.77866,9760000.0
2007-04-24 16:02:00,3.77804,3.78291,3.77804,3.78291,5260000.0
2007-04-24 16:03:00,3.77835,3.78357,3.77825,3.78179,4890000.0
2007-04-24 16:04:00,3.77973,3.78406,3.77451,3.78277,6010000.0
2007-04-24 16:05:00,3.77822,3.78585,3.77822,3.78449,6380000.0
2007-04-24 16:06:00,3.78261,3.78446,3.77408,3.77876,9020000.0
2007-04-24 16:07:00,3.78348,3.78421,3.77792,3.78421,3770000.0
2007-04-24 16:08:00,3.7799,3.78381,3.77364,3.78238,6390000.0
2007-04-24 16:09:00,3.78047,3.78536,3.77749,3.77845,7510000.0
2007-04-24 16:10:00,3.7825,3.78336,3.77203,3.77954,10530000.0
2007-04-24 16:11:00,3.78352,3.78476,3.77764,3.78323,7140000.0
2007-04-24 16:12:00,3.77727,3.78481,3.77688,3.78355,7890000.0
2007-04-24 16:13:00,3.78286,3.78506,3.7781,3.78344,5270000.0
2007-04-24 16:14:00,3.78494,3.78494,3.77222,3.78393,4510000.0
2007-04-24 16:15:00,3.7833,3.78487,3.77812,3.77812,4510000.0
2007-04-24 16:16:00,3.78552,3.78552,3.775,3.775,4140000.0
2007-04-24 16:17:00,3.78179,3.78572,3.78007,3.7856,5250000.0
2007-04-24 16:18:00,3.78152,3.79044,3.77933,3.78546,8650000.0
2007-04-24 16:19:00,3.784,3.78413,3.78073,3.78409,6000000.0
2007-04-24 16:20:00,3.77863,3.78703,3.77647,3.78339,6760000.0
2007-04-24 16:21:00,3.78533,3.78549,3.77981,3.78086,6010000.0
2007-04-24 16:22:00,3.7826,3.78518,3.77602,3.78498,4880000.0
2007-04-24 16:23:00,3.78453,3.78576,3.78369,3.78498,6020000.0
2007-04-24 16:24:00,3.77652,3.7888,3.77599,3.78007,7510000.0
2007-04-24 16:25:00,3.78497,3.78688,3.7804,3.78688,4510000.0
2007-04-24 16:26:00,3.78522,3.78522,3.774,3.78299,4890000.0
2007-04-24 16:27:00,3.78083,3.7863,3.7753,3.78369,12020000.0
2007-04-24 16:28:00,3.78591,3.78591,3.7801,3.78434,7140000.0
2007-04-24 16:29:00,3.78613,3.78613,3.78005,3.7826,6000000.0
2007-04-24 16:30:00,3.78588,3.786,3.78007,3.7853,6390000.0
2007-04-24 16:31:00,3.7844,3.78646,3.77931,3.78032,11270000.0
2007-04-24 16:32:00,3.77604,3.78597,3.7758,3.78597,4510000.0
2007-04-24 16:33:00,3.78066,3.78698,3.78066,3.78628,4880000.0
2007-04-24 16:34:00,3.78507,3.78701,3.77882,3.78701,5260000.0
2007-04-24 16:35:00,3.78669,3.78909,3.77779,3.77779,13140000.0
2007-04-24 16:36:00,3.78726,3.78769,3.77763,3.77763,6400000.0
2007-04-24 16:37:00,3.7835,3.7879,3.78186,3.78186,6380000.0
2007-04-24 16:38:00,3.7823,3.78851,3.7797,3.78764,9780000.0
2007-04-24 16:39:00,3.78256,3.78617,3.77815,3.78605,6390000.0
2007-04-24 16:40:00,3.78569,3.78569,3.77634,3.7854,6000000.0
2007-04-24 16:41:00,3.78044,3.78608,3.77611,3.78608,6760000.0
2007-04-24 16:42:00,3.78078,3.78479,3.77489,3.78479,4890000.0
2007-04-24 16:43:00,3.78127,3.78683,3.78127,3.78632,4140000.0
2007-04-24 16:44:00,3.78231,3.7866,3.77748,3.78595,6390000.0
2007-04-24 16:45:00,3.78498,3.78544,3.77709,3.78351,7130000.0
2007-04-24 16:46:00,3.78128,3.78837,3.77646,3.7827,7140000.0
2007-04-24 16:47:00,3.78234,3.78577,3.78024,3.78089,6760000.0
2007-04-24 16:48:00,3.77641,3.78698,3.77641,3.78526,4880000.0
2007-04-24 16:49:00,3.78322,3.78594,3.77572,3.78422,8260000.0
2007-04-24 16:50:00,3.787,3.787,3.78143,3.78546,4510000.0
2007-04-24 16:51:00,3.78677,3.79087,3.77872,3.78532,7130000.0
2007-04-24 16:52:00,3.77607,3.7844,3.77473,3.78377,6030000.0
2007-04-24 16:53:00,3.78602,3.78602,3.78003,3.78003,5630000.0
2007-04-24 16:54:00,3.78629,3.78629,3.77922,3.78063,7140000.0
2007-04-24 16:55:00,3.78505,3.78633,3.77775,3.77992,4510000.0
2007-04-24 16:56:00,3.78141,3.78657,3.77673,3.77683,5640000.0
2007-04-24 16:57:00,3.78196,3.78644,3.77585,3.77585,4140000.0
2007-04-24 16:58:00,3.78083,3.7863,3.78083,3.78575,7130000.0
2007-04-24 16:59:00,3.78629,3.78758,3.77789,3.78633,9400000.0
2007-04-24 17:00:00,3.78504,3.78504,3.77583,3.77583,7520000.0
2007-04-24 17:01:00,3.78463,3.78657,3.78142,3.78367,3380000.0
2007-04-24 17:02:00,3.77889,3.78593,3.77889,3.78068,6010000.0
2007-04-24 17:03:00,3.78106,3.78605,3.77668,3.78086,3770000.0
2007-04-24 17:04:00,3.78149,3.78629,3.77382,3.77871,5640000.0
2007-04-24 17:05:00,3.77969,3.78511,3.77865,3.78045,5630000.0
2007-04-24 17:06:00,3.78549,3.78549,3.77596,3.77596,6770000.0
2007-04-24 17:07:00,3.78641,3.78662,3.77578,3.78634,6770000.0
2007-04-24 17:08:00,3.78076,3.78725,3.77595,3.78512,5270000.0
2007-04-24 17:09:00,3.78615,3.78615,3.78356,3.78407,4510000.0
2007-04-24 17:10:00,3.78485,3.78515,3.77584,3.78448,4520000.0
2007-04-24 17:11:00,3.78097,3.78612,3.77661,3.78151,6020000.0
2007-04-24 17:12:00,3.78559,3.7857,3.78076,3.78195,5640000.0
2007-04-24 17:13:00,3.78571,3.78636,3.78095,3.7832,5630000.0
2007-04-24 17:14:00,3.78198,3.78734,3.77818,3.78498,11280000.0
2007-04-24 17:15:00,3.78605,3.78782,3.77906,3.78322,11640000.0
2007-04-24 17:16:00,3.7845,3.78488,3.77957,3.7848,5630000.0
2007-04-24 17:17:00,3.78424,3.7849,3.77814,3.77814,5270000.0
2007-04-24 17:18:00,3.78385,3.78385,3.77264,3.77478,4880000.0
2007-04-24 17:19:00,3.77729,3.7874,3.77729,3.78382,5630000.0
2007-04-24 17:20:00,3.78542,3.78766,3.77746,3.78531,5250000.0
2007-04-24 17:21:00,3.78419,3.78568,3.77514,3.78211,6760000.0
2007-04-24 17:22:00,3.78196,3.788,3.77629,3.78566,11650000.0
2007-04-24 17:23:00,3.78605,3.7862,3.77985,3.7862,5630000.0
2007-04-24 17:24:00,3.78175,3.78818,3.78026,3.78535,10890000.0
2007-04-24 17:25:00,3.77928,3.7833,3.77414,3.77515,6400000.0
2007-04-24 17:26:00,3.7853,3.7853,3.77667,3.78391,5640000.0
2007-04-24 17:27:00,3.7838,3.78471,3.77879,3.77879,8270000.0
2007-04-24 17:28:00,3.78143,3.78473,3.77297,3.7809,7140000.0
2007-04-24 17:29:00,3.78223,3.78379,3.7734,3.78316,7140000.0
2007-04-24 17:30:00,3.78432,3.78705,3.77631,3.77631,6750000.0
2007-04-24 17:31:00,3.78342,3.78437,3.775,3.775,7140000.0
2007-04-24 17:32:00,3.77922,3.78502,3.77922,3.78343,7520000.0
2007-04-24 17:33:00,3.78356,3.78804,3.77838,3.78373,12390000.0
2007-04-24 17:34:00,3.7749,3.78318,3.7749,3.77933,4880000.0
2007-04-24 17:35:00,3.78121,3.78341,3.77224,3.78341,9390000.0
2007-04-24 17:36:00,3.77975,3.78426,3.77539,3.77807,4880000.0
2007-04-24 17:37:00,3.77916,3.7835,3.7738,3.77754,6020000.0
2007-04-24 17:38:00,3.77953,3.78684,3.77467,3.78554,14650000.0
2007-04-24 17:39:00,3.77931,3.78332,3.77735,3.78319,6380000.0
2007-04-24 17:40:00,3.78147,3.78833,3.77377,3.77377,10890000.0
2007-04-24 17:41:00,3.78495,3.78496,3.77551,3.7797,6010000.0
2007-04-24 17:42:00,3.7751,3.78546,3.77472,3.77935,12020000.0
2007-04-24 17:43:00,3.77907,3.78577,3.77374,3.7806,13160000.0
2007-04-24 17:44:00,3.77787,3.78664,3.77787,3.78031,3400000.0
2007-04-24 17:45:00,3.77894,3.7832,3.77335,3.7832,8640000.0
2007-04-24 17:46:00,3.77804,3.78355,3.77513,3.78355,5260000.0
2007-04-24 17:47:00,3.78451,3.78476,3.77729,3.78288,4140000.0
2007-04-24 17:48:00,3.78356,3.78356,3.77758,3.77791,4140000.0
2007-04-24 17:49:00,3.78279,3.78396,3.77862,3.78286,4880000.0
2007-04-24 17:50:00,3.77351,3.78111,3.77292,3.77821,7510000.0
2007-04-24 17:51:00,3.778,3.78377,3.77236,3.77391,7510000.0
2007-04-24 17:52:00,3.78363,3.78438,3.77851,3.78259,6390000.0
2007-04-24 17:53:00,3.78461,3.78485,3.77955,3.78485,6380000.0
2007-04-24 17:54:00,3.78117,3.78269,3.77288,3.78269,6380000.0
2007-04-24 17:55:00,3.77882,3.78374,3.77239,3.78374,9010000.0
2007-04-24 17:56:00,3.78155,3.7842,3.77417,3.77829,6390000.0
2007-04-24 17:57:00,3.77847,3.78472,3.77401,3.77913,9390000.0
2007-04-24 17:58:00,3.77338,3.78396,3.77338,3.78192,8280000.0
2007-04-24 17:59:00,3.78179,3.78577,3.77519,3.78202,10160000.0
2007-04-24 18:00:00,3.78384,3.78735,3.77665,3.77951,14270000.0
2007-04-24 18:01:00,3.78331,3.78405,3.77714,3.77734,4140000.0
2007-04-24 18:02:00,3.78292,3.78396,3.77411,3.78325,9410000.0
2007-04-24 18:03:00,3.7819,3.7819,3.77114,3.7728,5260000.0
2007-04-24 18:04:00,3.78158,3.78194,3.77206,3.77793,6390000.0
2007-04-24 18:05:00,3.77862,3.78329,3.77787,3.77815,4880000.0
2007-04-24 18:06:00,3.77735,3.78234,3.77121,3.78234,6770000.0
2007-04-24 18:07:00,3.77891,3.78374,3.7768,3.7768,4890000.0
2007-04-24 18:08:00,3.77877,3.78373,3.77474,3.78348,7140000.0
2007-04-24 18:09:00,3.78175,3.78344,3.77892,3.78328,4880000.0
2007-04-24 18:10:00,3.78355,3.78416,3.77495,3.78349,5260000.0
2007-04-24 18:11:00,3.78361,3.78361,3.7794,3.7794,5250000.0
2007-04-24 18:12:00,3.78308,3.78308,3.77303,3.78062,12000000.0
2007-04-24 18:13:00,3.78244,3.78244,3.77671,3.77728,4510000.0
2007-04-24 18:14:00,3.78146,3.78311,3.77355,3.78151,9410000.0
2007-04-24 18:15:00,3.7773,3.78277,3.77256,3.78272,8260000.0
2007-04-24 18:16:00,3.78099,3.78356,3.77403,3.77666,6770000.0
2007-04-24 18:17:00,3.7834,3.7834,3.7771,3.78254,4140000.0
2007-04-24 18:18:00,3.78096,3.78277,3.77304,3.78025,6000000.0
2007-04-24 18:19:00,3.77842,3.7834,3.77445,3.77866,6390000.0
2007-04-24 18:20:00,3.77664,3.77969,3.7734,3.7734,4880000.0
2007-04-24 18:21:00,3.77296,3.78279,3.77296,3.77913,6390000.0
2007-04-24 18:22:00,3.78296,3.78296,3.775,3.78134,6390000.0
2007-04-24 18:23:00,3.78214,3.78222,3.77632,3.77799,4880000.0
2007-04-24 18:24:00,3.77502,3.78433,3.77502,3.78433,4890000.0
2007-04-24 18:25:00,3.78354,3.78402,3.77867,3.78331,5640000.0
2007-04-24 18:29:00,3.78399,3.78538,3.77523,3.7826,6770000.0
2007-04-24 18:30:00,3.78309,3.78345,3.77635,3.7832,4910000.0
2007-04-24 18:31:00,3.77894,3.78283,3.77493,3.78262,4140000.0
2007-04-24 18:33:00,3.78225,3.78293,3.77258,3.78293,6390000.0
2007-04-24 18:34:00,3.77818,3.7832,3.77238,3.77699,6390000.0
2007-04-24 18:35:00,3.77835,3.78382,3.77835,3.78137,3770000.0
2007-04-24 18:36:00,3.78373,3.78433,3.77769,3.77914,5270000.0
2007-04-24 18:37:00,3.77685,3.78513,3.77422,3.77882,10530000.0
2007-04-24 18:38:00,3.77745,3.78312,3.77745,3.78312,5260000.0
2007-04-24 18:39:00,3.78345,3.78345,3.7766,3.78322,6390000.0
2007-04-24 18:43:00,3.78295,3.78295,3.7733,3.7733,4150000.0
2007-04-24 18:44:00,3.78255,3.7836,3.7766,3.78338,6760000.0
2007-04-24 18:45:00,3.78336,3.78338,3.77641,3.7787,4880000.0
2007-04-24 18:46:00,3.77773,3.78186,3.77064,3.78186,7140000.0
2007-04-24 18:47:00,3.78302,3.78598,3.77827,3.77827,5630000.0
2007-04-24 18:48:00,3.78341,3.78624,3.77932,3.77932,5260000.0
2007-04-24 18:49:00,3.77615,3.78813,3.77615,3.78177,7880000.0
2007-04-24 18:50:00,3.78411,3.78505,3.77818,3.78254,5270000.0
2007-04-24 18:52:00,3.77884,3.78467,3.77476,3.78424,6030000.0
2007-04-24 18:53:00,3.78194,3.78279,3.77038,3.77284,8640000.0
2007-04-24 18:54:00,3.78231,3.78231,3.77544,3.77968,9020000.0
2007-04-24 18:55:00,3.7746,3.78656,3.7746,3.78143,5630000.0
2007-04-24 18:56:00,3.77799,3.78433,3.77636,3.77877,5630000.0
2007-04-24 18:57:00,3.78253,3.78253,3.77255,3.77711,4880000.0
2007-04-24 18:58:00,3.78162,3.78489,3.77435,3.78209,7140000.0
2007-04-24 18:59:00,3.77848,3.78218,3.77633,3.77738,6760000.0
2007-04-24 19:00:00,3.78412,3.78649,3.77584,3.78026,8660000.0
2007-04-24 19:02:00,3.78332,3.78332,3.77755,3.78176,4880000.0
2007-04-24 19:03:00,3.77458,3.78671,3.77458,3.78451,4140000.0
2007-04-24 19:05:00,3.78412,3.78628,3.77497,3.77497,4880000.0
2007-04-24 19:07:00,3.78309,3.78391,3.77418,3.78355,4510000.0
2007-04-24 19:08:00,3.78282,3.78282,3.77175,3.77707,5630000.0
2007-04-24 19:09:00,3.77878,3.78235,3.77878,3.78235,2260000.0
2007-04-24 19:10:00,3.77973,3.78302,3.77347,3.77968,5640000.0
2007-04-24 19:11:00,3.77922,3.7834,3.77401,3.782,5260000.0
2007-04-24 19:12:00,3.78093,3.78093,3.77595,3.77727,3770000.0
2007-04-24 19:14:00,3.77828,3.78374,3.7773,3.7773,3760000.0
2007-04-24 19:18:00,3.77894,3.78609,3.77641,3.78396,7510000.0
2007-04-24 19:19:00,3.7826,3.78319,3.77735,3.77735,4890000.0
2007-04-24 19:20:00,3.78277,3.78375,3.7744,3.78018,7140000.0
2007-04-24 19:21:00,3.78418,3.78418,3.77424,3.77754,4880000.0
2007-04-24 19:22:00,3.77948,3.783,3.77773,3.78098,7510000.0
2007-04-24 19:23:00,3.77785,3.78243,3.77723,3.78125,5660000.0
2007-04-24 19:24:00,3.78125,3.783,3.77596,3.783,6000000.0
2007-04-24 19:25:00,3.78323,3.78389,3.77383,3.78327,4890000.0
2007-04-24 19:26:00,3.77887,3.78553,3.77839,3.782,5260000.0
2007-04-24 19:28:00,3.78207,3.78207,3.77565,3.77688,3770000.0
2007-04-24 19:29:00,3.78202,3.78332,3.77444,3.78332,6020000.0
2007-04-24 19:31:00,3.78334,3.78341,3.77782,3.77782,4140000.0
2007-04-24 19:32:00,3.78091,3.78091,3.77389,3.77389,3770000.0
2007-04-24 19:33:00,3.77715,3.7784,3.77334,3.77767,4150000.0
2007-04-24 19:34:00,3.77804,3.77804,3.76768,3.77216,4880000.0
2007-04-24 19:36:00,3.7755,3.77984,3.77432,3.77525,4140000.0
2007-04-24 19:39:00,3.77436,3.78008,3.77026,3.78008,6020000.0
2007-04-24 19:40:00,3.77929,3.78107,3.7714,3.77601,4900000.0
2007-04-24 19:41:00,3.7764,3.7787,3.76913,3.77552,5640000.0
2007-04-24 19:42:00,3.77163,3.78024,3.77163,3.78024,6380000.0
2007-04-24 19:43:00,3.773,3.77503,3.77037,3.77196,4900000.0
2007-04-24 19:44:00,3.77086,3.77605,3.77002,3.77583,5650000.0
2007-04-24 19:45:00,3.76865,3.782,3.76865,3.77725,15040000.0
2007-04-24 19:46:00,3.77668,3.77749,3.76948,3.77615,6760000.0
2007-04-24 19:48:00,3.77027,3.77437,3.76614,3.77009,3770000.0
2007-04-24 19:49:00,3.77699,3.77826,3.77223,3.77223,6000000.0
2007-04-24 19:50:00,3.77637,3.77637,3.7711,3.77612,5260000.0
2007-04-24 19:51:00,3.77379,3.77608,3.77083,3.77547,6390000.0
2007-04-24 19:53:00,3.77083,3.77612,3.76938,3.77608,7510000.0
2007-04-24 19:54:00,3.77152,3.77783,3.77152,3.7754,8260000.0
2007-04-24 19:55:00,3.7767,3.7767,3.77261,3.77503,6760000.0
2007-04-24 19:56:00,3.76477,3.77421,3.76477,3.77366,5280000.0
2007-04-24 19:57:00,3.77169,3.77795,3.76832,3.77706,6390000.0
2007-04-24 19:58:00,3.76822,3.77947,3.76822,3.77631,6390000.0
2007-04-24 19:59:00,3.77535,3.77535,3.76879,3.76987,5260000.0
2007-04-24 20:01:00,3.77632,3.77632,3.77094,3.77099,3020000.0
2007-04-24 20:02:00,3.77082,3.77612,3.77082,3.77609,3760000.0
2007-04-24 20:03:00,3.77397,3.77397,3.76245,3.76508,4140000.0
2007-04-24 20:04:00,3.77562,3.77648,3.77097,3.77626,5640000.0
2007-04-24 20:05:00,3.77594,3.77594,3.76538,3.77563,6770000.0
2007-04-24 20:06:00,3.77237,3.77732,3.77117,3.77117,7150000.0
2007-04-24 20:07:00,3.77481,3.77481,3.76954,3.77021,2270000.0
2007-04-24 20:08:00,3.77497,3.77497,3.76865,3.77072,5270000.0
2007-04-24 20:09:00,3.7708,3.77703,3.77069,3.77069,5640000.0
2007-04-24 20:10:00,3.77411,3.77884,3.77212,3.77449,4150000.0
2007-04-24 20:11:00,3.77455,3.77515,3.76815,3.76851,4140000.0
2007-04-24 20:12:00,3.77404,3.77404,3.76897,3.76935,4510000.0
2007-04-24 20:13:00,3.77297,3.77384,3.76957,3.76957,2640000.0
2007-04-24 20:14:00,3.77262,3.77308,3.76851,3.76942,4510000.0
2007-04-24 20:15:00,3.77177,3.77617,3.76688,3.7741,4140000.0
2007-04-24 20:16:00,3.77002,3.77666,3.7672,3.77548,4530000.0
2007-04-24 20:18:00,3.77333,3.77344,3.76931,3.77344,4510000.0
2007-04-24 20:19:00,3.77423,3.77496,3.76542,3.77036,6390000.0
2007-04-24 20:20:00,3.77341,3.77592,3.76981,3.77456,7170000.0
2007-04-24 20:21:00,3.77647,3.77647,3.76692,3.77398,7140000.0
2007-04-24 20:22:00,3.77042,3.77418,3.76531,3.77311,6780000.0
2007-04-24 20:23:00,3.77118,3.77537,3.77015,3.77441,4510000.0
2007-04-24 20:24:00,3.76954,3.77502,3.76858,3.77135,5260000.0
2007-04-24 20:25:00,3.77347,3.77347,3.7637,3.7637,4130000.0
2007-04-24 20:26:00,3.77384,3.77384,3.7684,3.76849,1510000.0
2007-04-24 20:29:00,3.76957,3.77334,3.76957,3.77334,3000000.0
2007-04-24 20:30:00,3.76916,3.77468,3.76283,3.7637,8640000.0
2007-04-24 20:31:00,3.76964,3.77418,3.76964,3.77238,4500000.0
2007-04-24 20:32:00,3.77469,3.77469,3.76965,3.77316,3390000.0
2007-04-24 20:33:00,3.7703,3.77659,3.7703,3.77179,10140000.0
2007-04-24 20:34:00,3.77432,3.77432,3.76275,3.76793,5630000.0
2007-04-24 20:35:00,3.76934,3.77454,3.76796,3.76881,8660000.0
2007-04-24 20:37:00,3.77103,3.77692,3.7662,3.77529,7140000.0
2007-04-24 20:38:00,3.77394,3.77394,3.76642,3.76664,7130000.0
2007-04-24 20:39:00,3.76966,3.77438,3.76966,3.77438,3750000.0
2007-04-24 20:43:00,3.76642,3.77969,3.76642,3.77628,6390000.0
2007-04-24 20:46:00,3.7704,3.77594,3.7704,3.7754,4510000.0
2007-04-24 20:48:00,3.77457,3.77457,3.76977,3.77443,4880000.0
2007-04-24 20:49:00,3.77255,3.77255,3.76411,3.76472,4890000.0
2007-04-24 20:50:00,3.77335,3.77335,3.75979,3.76223,15380000.0
2007-04-24 20:52:00,3.77429,3.77932,3.76621,3.76621,3400000.0
2007-04-24 20:54:00,3.77064,3.77534,3.77064,3.7739,4880000.0
2007-04-24 20:55:00,3.77345,3.77382,3.7667,3.77235,6000000.0
2007-04-24 20:57:00,3.77423,3.7777,3.76808,3.76808,5650000.0
2007-04-24 20:58:00,3.77372,3.77443,3.76951,3.76951,8260000.0
2007-04-24 20:59:00,3.76949,3.7732,3.76928,3.76928,3750000.0
2007-04-24 21:00:00,3.77092,3.77622,3.77092,3.77622,3770000.0
2007-04-24 21:01:00,3.77065,3.7761,3.77065,3.77542,4890000.0
2007-04-24 21:03:00,3.76955,3.77851,3.76796,3.77023,6770000.0
2007-04-24 21:06:00,3.7744,3.77641,3.76583,3.77556,6020000.0
2007-04-24 21:07:00,3.77374,3.77548,3.77052,3.77481,6770000.0
2007-04-24 21:08:00,3.76981,3.77495,3.76581,3.76849,4130000.0
2007-04-24 21:09:00,3.77487,3.77513,3.77011,3.77513,6010000.0
2007-04-24 21:10:00,3.7739,3.77429,3.77312,3.774,3750000.0
2007-04-24 21:11:00,3.77343,3.77526,3.76518,3.77327,7140000.0
2007-04-24 21:12:00,3.77528,3.77617,3.77078,3.77504,3390000.0
2007-04-24 21:13:00,3.76911,3.77352,3.76713,3.76713,4510000.0
2007-04-24 21:15:00,3.77355,3.77506,3.7656,3.77403,5630000.0
2007-04-24 21:17:00,3.76494,3.77343,3.76432,3.77286,4880000.0
2007-04-24 21:18:00,3.77021,3.77052,3.77021,3.77052,1500000.0
2007-04-24 21:19:00,3.76883,3.77528,3.76864,3.7687,10140000.0
2007-04-24 21:21:00,3.77389,3.77389,3.76351,3.76848,3390000.0
2007-04-24 21:23:00,3.7686,3.77122,3.7686,3.77061,3750000.0
2007-04-24 21:24:00,3.76861,3.77317,3.76237,3.77222,8650000.0
2007-04-24 21:25:00,3.77417,3.77417,3.76485,3.76494,5260000.0
2007-04-24 21:27:00,3.76938,3.77526,3.76903,3.76903,10140000.0
2007-04-24 21:28:00,3.77495,3.7769,3.77059,3.77415,6000000.0
2007-04-24 21:29:00,3.77099,3.77408,3.77022,3.77022,2250000.0
2007-04-24 21:30:00,3.77017,3.77587,3.77017,3.77103,4130000.0
2007-04-24 21:33:00,3.77547,3.77918,3.76946,3.77328,5260000.0
2007-04-24 21:34:00,3.77162,3.77612,3.76478,3.76478,4510000.0
2007-04-24 21:35:00,3.77394,3.77586,3.76461,3.77511,7140000.0
2007-04-24 21:36:00,3.77675,3.77675,3.77089,3.77089,3000000.0
2007-04-24 21:37:00,3.77524,3.77524,3.76441,3.76486,8630000.0
2007-04-24 21:38:00,3.7759,3.77873,3.76663,3.77107,9760000.0
2007-04-24 21:39:00,3.77602,3.77648,3.76662,3.77624,6760000.0
2007-04-24 21:40:00,3.76632,3.77595,3.76632,3.77525,6390000.0
2007-04-24 21:41:00,3.7709,3.77721,3.76713,3.77645,3010000.0
2007-04-24 21:42:00,3.77021,3.77501,3.76868,3.76987,10510000.0
2007-04-24 21:43:00,3.76626,3.7711,3.76626,3.7711,1880000.0
2007-04-24 21:44:00,3.76549,3.77477,3.76541,3.77477,1510000.0
2007-04-24 21:48:00,3.77561,3.77572,3.76991,3.77093,6390000.0
2007-04-24 21:49:00,3.77079,3.77599,3.76654,3.76654,2250000.0
2007-04-24 21:51:00,3.77236,3.77509,3.77236,3.77509,1500000.0
2007-04-24 21:52:00,3.76974,3.7751,3.76381,3.7751,5630000.0
2007-04-24 21:54:00,3.76998,3.77415,3.76856,3.76969,9400000.0
2007-04-24 21:55:00,3.7762,3.7762,3.77134,3.77496,4510000.0
2007-04-24 21:56:00,3.76959,3.77438,3.76878,3.77438,4880000.0
2007-04-24 21:57:00,3.77553,3.77785,3.77113,3.77113,4520000.0
2007-04-24 21:58:00,3.77043,3.77569,3.77032,3.77222,5630000.0
2007-04-24 21:59:00,3.77044,3.77588,3.77044,3.77053,9400000.0
2007-04-24 22:00:00,3.7705,3.77528,3.77035,3.77058,4890000.0
2007-04-24 22:01:00,3.77579,3.77665,3.77044,3.77233,6010000.0
2007-04-24 22:02:00,3.76953,3.77407,3.76555,3.77355,4890000.0
2007-04-24 22:03:00,3.77592,3.77592,3.77017,3.77433,3010000.0
2007-04-24 22:04:00,3.77062,3.77674,3.77062,3.7765,5660000.0
2007-04-24 22:05:00,3.77543,3.77543,3.77463,3.77463,1500000.0
2007-04-24 22:06:00,3.76522,3.77399,3.76178,3.77296,6760000.0
2007-04-24 22:07:00,3.77444,3.77595,3.77036,3.77424,3020000.0
2007-04-24 22:08:00,3.77447,3.77625,3.76468,3.77444,7900000.0
2007-04-24 22:09:00,3.76756,3.77706,3.76756,3.77488,4500000.0
2007-04-24 22:10:00,3.77066,3.77665,3.76678,3.77609,4510000.0
2007-04-24 22:11:00,3.76608,3.77815,3.7658,3.77553,4890000.0
2007-04-24 22:12:00,3.77124,3.77886,3.76684,3.76684,4510000.0
2007-04-24 22:13:00,3.77536,3.78115,3.76793,3.7757,7880000.0
2007-04-24 22:16:00,3.77586,3.77586,3.77076,3.77547,4880000.0
2007-04-24 22:17:00,3.7761,3.7761,3.76743,3.77572,6000000.0
2007-04-24 22:18:00,3.77109,3.7771,3.77028,3.77706,5250000.0
2007-04-24 22:19:00,3.77069,3.7768,3.76895,3.77492,13880000.0
2007-04-24 22:20:00,3.7749,3.77508,3.76831,3.77435,5630000.0
2007-04-24 22:21:00,3.7697,3.77658,3.7697,3.77511,5260000.0
2007-04-24 22:22:00,3.77099,3.77445,3.77009,3.77009,4500000.0
2007-04-24 22:23:00,3.76883,3.77364,3.76883,3.76957,4500000.0
2007-04-24 22:24:00,3.77301,3.77399,3.76416,3.77399,6750000.0
2007-04-24 22:25:00,3.77579,3.77749,3.76727,3.76727,4130000.0
2007-04-24 22:26:00,3.76992,3.77345,3.7691,3.77005,4880000.0
2007-04-24 22:27:00,3.76888,3.77431,3.76805,3.76919,10510000.0
2007-04-24 22:28:00,3.77476,3.77697,3.77016,3.77016,4880000.0
2007-04-24 22:29:00,3.77111,3.7755,3.77111,3.7755,3000000.0
2007-04-24 22:30:00,3.77447,3.77541,3.77056,3.77541,7880000.0
2007-04-24 22:31:00,3.77491,3.77568,3.77419,3.77557,3750000.0
2007-04-24 22:32:00,3.77605,3.77606,3.7705,3.7705,4880000.0
2007-04-24 22:33:00,3.77008,3.77583,3.76521,3.77442,6000000.0
2007-04-24 22:34:00,3.76547,3.77537,3.76547,3.76831,4130000.0
2007-04-24 22:35:00,3.76924,3.77691,3.76905,3.77075,6000000.0
2007-04-24 22:36:00,3.77188,3.77655,3.76783,3.77642,3750000.0
2007-04-24 22:37:00,3.76962,3.77457,3.76916,3.76966,10510000.0
2007-04-24 22:38:00,3.77068,3.77735,3.7703,3.7729,4130000.0
2007-04-24 22:40:00,3.77529,3.77529,3.76488,3.7653,4510000.0
2007-04-24 22:41:00,3.76618,3.77012,3.76618,3.77012,1130000.0
2007-04-24 22:42:00,3.77183,3.77538,3.76973,3.77022,4890000.0
2007-04-24 22:43:00,3.76662,3.77646,3.76662,3.77542,4140000.0
2007-04-24 22:45:00,3.77108,3.77695,3.76681,3.77641,5260000.0
2007-04-24 22:46:00,3.77207,3.77398,3.76914,3.77398,5630000.0
2007-04-24 22:47:00,3.77002,3.77509,3.76591,3.76591,3020000.0
2007-04-24 22:48:00,3.77175,3.77401,3.76497,3.77045,4880000.0
2007-04-24 22:49:00,3.77085,3.77847,3.76686,3.76779,4510000.0
2007-04-24 22:51:00,3.77667,3.7775,3.76751,3.77116,10910000.0
2007-04-24 22:52:00,3.77514,3.77514,3.76978,3.77234,2640000.0
2007-04-24 22:53:00,3.76469,3.773,3.76469,3.76914,1880000.0
2007-04-24 22:55:00,3.76997,3.7714,3.76985,3.77137,6000000.0
2007-04-24 22:56:00,3.76885,3.77452,3.76796,3.76932,11250000.0
2007-04-24 22:58:00,3.77435,3.77667,3.76653,3.7753,8260000.0
2007-04-24 22:59:00,3.76759,3.77474,3.76759,3.77353,5250000.0
2007-04-24 23:02:00,3.77023,3.77476,3.76975,3.77195,5630000.0
2007-04-24 23:03:00,3.76644,3.77621,3.76644,3.77621,1500000.0
2007-04-24 23:04:00,3.77571,3.77571,3.76919,3.77406,4500000.0
2007-04-24 23:05:00,3.7747,3.77685,3.77072,3.77072,3380000.0
2007-04-24 23:06:00,3.77412,3.77581,3.77018,3.77115,6400000.0
2007-04-24 23:07:00,3.77438,3.77438,3.7649,3.76948,8630000.0
2007-04-24 23:09:00,3.772,3.77676,3.77183,3.77482,2260000.0
2007-04-24 23:10:00,3.77474,3.77545,3.77097,3.77097,4890000.0
2007-04-24 23:11:00,3.77108,3.77803,3.77098,3.77098,7920000.0
2007-04-24 23:12:00,3.77074,3.77563,3.77024,3.77147,4890000.0
2007-04-24 23:13:00,3.77053,3.77472,3.76934,3.76957,4510000.0
2007-04-24 23:14:00,3.77077,3.77444,3.76869,3.77071,4520000.0
2007-04-24 23:15:00,3.77486,3.77486,3.7667,3.77068,7140000.0
2007-04-24 23:16:00,3.76632,3.77578,3.76632,3.77429,3400000.0
2007-04-24 23:17:00,3.77576,3.77592,3.76904,3.77125,3750000.0
2007-04-24 23:18:00,3.77218,3.77496,3.77103,3.77103,3010000.0
2007-04-24 23:19:00,3.77115,3.77723,3.77115,3.77627,2260000.0
2007-04-24 23:20:00,3.77319,3.77562,3.77045,3.77562,3380000.0
2007-04-24 23:21:00,3.76973,3.77523,3.76973,3.77523,5270000.0
2007-04-24 23:22:00,3.7714,3.77561,3.77108,3.77561,3010000.0
2007-04-24 23:23:00,3.77629,3.77754,3.77095,3.77095,3390000.0
2007-04-24 23:24:00,3.76974,3.77331,3.76959,3.77004,3760000.0
2007-04-24 23:28:00,3.76672,3.77921,3.76672,3.77643,5630000.0
2007-04-24 23:30:00,3.77451,3.77585,3.77031,3.77039,6000000.0
2007-04-24 23:32:00,3.77116,3.77573,3.76944,3.77185,4520000.0
2007-04-24 23:33:00,3.77108,3.77777,3.76742,3.77493,7520000.0
2007-04-24 23:34:00,3.76952,3.77441,3.76934,3.76981,3390000.0
2007-04-24 23:35:00,3.76933,3.77559,3.76933,3.77559,2640000.0
2007-04-24 23:36:00,3.76974,3.77462,3.76943,3.77024,3390000.0
2007-04-24 23:37:00,3.77355,3.77355,3.76947,3.76969,3760000.0
2007-04-24 23:38:00,3.77521,3.7753,3.76483,3.77014,7510000.0
2007-04-24 23:39:00,3.77548,3.77554,3.77022,3.77429,4890000.0
2007-04-24 23:40:00,3.77425,3.77597,3.77147,3.77206,3390000.0
2007-04-24 23:41:00,3.76916,3.77433,3.76777,3.76923,7550000.0
2007-04-24 23:42:00,3.77,3.77515,3.77,3.77043,2270000.0
2007-04-24 23:43:00,3.76958,3.76958,3.76547,3.76547,1510000.0
2007-04-24 23:44:00,3.77018,3.77622,3.77018,3.77031,4890000.0
2007-04-24 23:47:00,3.77348,3.77348,3.761,3.77269,5640000.0
2007-04-24 23:48:00,3.77352,3.77532,3.76588,3.76588,4130000.0
2007-04-24 23:49:00,3.7747,3.77542,3.77186,3.77536,3750000.0
2007-04-24 23:51:00,3.7657,3.77633,3.7657,3.77553,3030000.0
2007-04-24 23:52:00,3.77182,3.77342,3.76965,3.76969,3020000.0
2007-04-24 23:53:00,3.77088,3.77385,3.76615,3.76615,3410000.0
2007-04-24 23:54:00,3.7764,3.77768,3.76655,3.77098,12050000.0
2007-04-24 23:57:00,3.76934,3.77644,3.76934,3.76978,10510000.0
2007-04-24 23:58:00,3.77531,3.77619,3.77252,3.77252,2250000.0
2007-04-24 23:59:00,3.77367,3.77442,3.76473,3.77442,4900000.0
2007-04-25 00:00:00,3.77344,3.77344,3.76287,3.76884,4530000.0
2007-04-25 00:03:00,3.77021,3.77708,3.76975,3.76975,10880000.0
2007-04-25 00:04:00,3.77064,3.77516,3.76847,3.77113,4140000.0
2007-04-25 00:06:00,3.7709,3.77166,3.77065,3.77159,3750000.0
2007-04-25 00:07:00,3.77193,3.77577,3.77076,3.77098,9000000.0
2007-04-25 00:12:00,3.77551,3.77551,3.76603,3.76603,1500000.0
2007-04-25 00:13:00,3.76805,3.78013,3.76805,3.77539,5260000.0
2007-04-25 00:17:00,3.77178,3.77453,3.76515,3.77071,3000000.0
2007-04-25 00:18:00,3.77133,3.77892,3.76916,3.77667,5630000.0
2007-04-25 00:20:00,3.76945,3.77459,3.76468,3.77459,5260000.0
2007-04-25 00:27:00,3.77139,3.77499,3.76547,3.77499,6000000.0
2007-04-25 00:29:00,3.77133,3.77877,3.76908,3.77656,6000000.0
2007-04-25 00:32:00,3.76946,3.77377,3.7692,3.76952,6000000.0
2007-04-25 00:33:00,3.76977,3.77484,3.76835,3.77015,5250000.0
2007-04-25 00:34:00,3.77129,3.77797,3.77062,3.77062,13880000.0
2007-04-25 00:35:00,3.77068,3.77748,3.77028,3.77028,7500000.0
2007-04-25 00:38:00,3.76915,3.77439,3.7634,3.77439,5260000.0
2007-04-25 00:42:00,3.77024,3.77537,3.76592,3.77537,5630000.0
2007-04-25 00:44:00,3.77052,3.77483,3.76947,3.77409,4880000.0
2007-04-25 00:45:00,3.77544,3.77544,3.76581,3.77447,4140000.0
2007-04-25 00:46:00,3.77547,3.77547,3.77016,3.7748,4500000.0
2007-04-25 00:47:00,3.77528,3.7755,3.76999,3.7755,6000000.0
2007-04-25 00:48:00,3.77034,3.77487,3.76939,3.7699,10880000.0
2007-04-25 00:49:00,3.77197,3.776,3.77138,3.77138,3000000.0
2007-04-25 00:50:00,3.77031,3.77575,3.77031,3.77575,1500000.0
2007-04-25 00:51:00,3.77035,3.77702,3.76987,3.76987,10880000.0
2007-04-25 00:52:00,3.7711,3.77167,3.77046,3.77154,4880000.0
2007-04-25 00:53:00,3.77016,3.77491,3.76985,3.7739,6000000.0
2007-04-25 00:55:00,3.77147,3.7758,3.77147,3.77501,3750000.0
2007-04-25 00:56:00,3.76384,3.77439,3.76384,3.76935,10900000.0
2007-04-25 00:57:00,3.77015,3.77547,3.77015,3.77221,3760000.0
2007-04-25 00:58:00,3.77112,3.77545,3.766,3.77123,4140000.0
2007-04-25 01:00:00,3.77419,3.77567,3.76622,3.77567,6760000.0
2007-04-25 01:01:00,3.77091,3.77792,3.76727,3.7764,7500000.0
2007-04-25 01:08:00,3.77451,3.77451,3.76381,3.76548,7880000.0
2007-04-25 01:10:00,3.77402,3.77512,3.76995,3.77075,7500000.0
2007-04-25 01:11:00,3.76989,3.77624,3.76989,3.77012,10880000.0
2007-04-25 01:12:00,3.77079,3.77542,3.76982,3.76982,6000000.0
2007-04-25 01:13:00,3.77424,3.77424,3.77026,3.77036,2250000.0
2007-04-25 01:14:00,3.77005,3.77473,3.76985,3.77473,5250000.0
2007-04-25 01:15:00,3.77435,3.7755,3.76988,3.77012,5630000.0
2007-04-25 01:16:00,3.76954,3.77441,3.76931,3.77168,5630000.0
2007-04-25 01:17:00,3.76926,3.77366,3.76765,3.76906,10510000.0
2007-04-25 01:18:00,3.77559,3.77633,3.77032,3.77032,5630000.0
2007-04-25 01:19:00,3.77254,3.77589,3.77091,3.77589,2260000.0
2007-04-25 01:21:00,3.77169,3.77793,3.77108,3.77496,6000000.0
2007-04-25 01:22:00,3.77552,3.77557,3.76613,3.77557,6000000.0
2007-04-25 01:23:00,3.77066,3.775,3.77066,3.77487,4500000.0
2007-04-25 01:24:00,3.7702,3.77678,3.76993,3.77004,10880000.0
2007-04-25 01:25:00,3.77454,3.77577,3.77056,3.77566,5250000.0
2007-04-25 01:26:00,3.77371,3.77525,3.76972,3.76972,6000000.0
2007-04-25 01:28:00,3.77493,3.77555,3.77493,3.77555,1500000.0
2007-04-25 01:29:00,3.77439,3.77622,3.76627,3.76872,6780000.0
2007-04-25 01:30:00,3.77568,3.7759,3.77039,3.7759,4890000.0
2007-04-25 01:32:00,3.76888,3.77451,3.76888,3.77028,2630000.0
2007-04-25 01:33:00,3.77108,3.77417,3.77031,3.77031,3000000.0
2007-04-25 01:34:00,3.77065,3.77422,3.7697,3.7697,3750000.0
2007-04-25 01:35:00,3.76997,3.7755,3.76935,3.76978,11250000.0
2007-04-25 01:37:00,3.77363,3.7743,3.76761,3.76934,4890000.0
2007-04-25 01:38:00,3.77515,3.77622,3.77024,3.77474,4150000.0
2007-04-25 01:40:00,3.77143,3.77143,3.76603,3.76603,1500000.0
2007-04-25 01:41:00,3.76622,3.77419,3.76622,3.77054,3380000.0
2007-04-25 01:42:00,3.764,3.7726,3.764,3.77084,4890000.0
2007-04-25 01:46:00,3.77002,3.77002,3.76994,3.76994,1500000.0
2007-04-25 01:47:00,3.77012,3.77013,3.77012,3.77013,760000.0
2007-04-25 01:48:00,3.77352,3.77514,3.76931,3.76978,5260000.0
2007-04-25 01:49:00,3.77468,3.77501,3.76979,3.76988,4890000.0
2007-04-25 01:50:00,3.77519,3.7759,3.76969,3.7759,7130000.0
2007-04-25 01:51:00,3.77131,3.77634,3.77077,3.7724,5260000.0
2007-04-25 01:52:00,3.77049,3.77695,3.77049,3.77121,5630000.0
2007-04-25 01:53:00,3.7712,3.77561,3.76971,3.77035,5260000.0
2007-04-25 01:54:00,3.77543,3.77568,3.76987,3.77402,5260000.0
2007-04-25 01:55:00,3.77002,3.77467,3.76993,3.77467,5250000.0
2007-04-25 01:56:00,3.77439,3.77562,3.77013,3.77032,5630000.0
2007-04-25 01:57:00,3.76923,3.77435,3.76923,3.77172,4520000.0
2007-04-25 01:58:00,3.77023,3.77023,3.77023,3.77023,1500000.0
2007-04-25 02:00:00,3.77087,3.77768,3.7688,3.77531,6000000.0
2007-04-25 02:03:00,3.77078,3.77708,3.77074,3.77074,9030000.0
2007-04-25 02:04:00,3.77082,3.77412,3.76472,3.76472,4890000.0
2007-04-25 02:05:00,3.77003,3.77483,3.76301,3.77483,6770000.0
2007-04-25 02:06:00,3.76386,3.77467,3.76174,3.77127,5660000.0
2007-04-25 02:07:00,3.77226,3.77555,3.77099,3.77428,3760000.0
2007-04-25 02:08:00,3.77276,3.77659,3.76894,3.77659,5630000.0
2007-04-25 02:10:00,3.77551,3.77581,3.76715,3.77552,5260000.0
2007-04-25 02:11:00,3.775,3.77657,3.77116,3.77244,6010000.0
2007-04-25 02:12:00,3.7704,3.77435,3.76419,3.77435,5630000.0
2007-04-25 02:13:00,3.77514,3.77576,3.76967,3.77075,6020000.0
2007-04-25 02:15:00,3.77437,3.77582,3.77389,3.77582,1900000.0
2007-04-25 02:18:00,3.7639,3.77451,3.7635,3.77451,7900000.0
2007-04-25 02:19:00,3.77171,3.77664,3.77063,3.77493,5650000.0
2007-04-25 02:20:00,3.7704,3.77199,3.76613,3.77106,5250000.0
2007-04-25 02:23:00,3.76432,3.77234,3.76218,3.77234,4890000.0
2007-04-25 02:25:00,3.77487,3.77487,3.76403,3.77398,3750000.0
2007-04-25 02:26:00,3.77373,3.77476,3.76894,3.77476,5250000.0
2007-04-25 02:27:00,3.77395,3.77565,3.76597,3.766,6000000.0
2007-04-25 02:28:00,3.77425,3.77603,3.76551,3.7737,9000000.0
2007-04-25 02:29:00,3.77515,3.77515,3.76525,3.76566,6000000.0
2007-04-25 02:31:00,3.7755,3.7755,3.77131,3.77131,1130000.0
2007-04-25 02:32:00,3.77119,3.77664,3.76725,3.77635,5630000.0
2007-04-25 02:33:00,3.77368,3.77368,3.76475,3.76475,7880000.0
2007-04-25 02:36:00,3.77217,3.77676,3.76873,3.76873,4890000.0
2007-04-25 02:37:00,3.774,3.77583,3.76453,3.77583,6030000.0
2007-04-25 02:38:00,3.77106,3.77665,3.77089,3.77635,4130000.0
2007-04-25 02:39:00,3.7737,3.775,3.76613,3.76613,4140000.0
2007-04-25 02:40:00,3.76524,3.77495,3.76524,3.76878,3760000.0
2007-04-25 02:41:00,3.76962,3.77675,3.76476,3.76983,8260000.0
2007-04-25 02:42:00,3.77025,3.77025,3.76583,3.76988,2250000.0
2007-04-25 02:43:00,3.76648,3.77671,3.76648,3.76969,6000000.0
2007-04-25 02:44:00,3.77381,3.77487,3.76425,3.76529,4890000.0
2007-04-25 02:45:00,3.77389,3.77512,3.76808,3.76808,4510000.0
2007-04-25 02:46:00,3.76746,3.77439,3.76496,3.77439,7880000.0
2007-04-25 02:47:00,3.77485,3.77485,3.7702,3.7702,6770000.0
2007-04-25 02:48:00,3.76975,3.77362,3.76407,3.76476,6750000.0
2007-04-25 02:49:00,3.76958,3.77467,3.76718,3.77467,3390000.0
2007-04-25 02:50:00,3.77071,3.7754,3.76835,3.77394,4130000.0
2007-04-25 02:51:00,3.77579,3.7763,3.76927,3.77041,3010000.0
2007-04-25 02:52:00,3.77023,3.77468,3.76464,3.77091,4510000.0
2007-04-25 02:53:00,3.77414,3.77445,3.76846,3.77382,2640000.0
2007-04-25 02:54:00,3.77509,3.77523,3.77025,3.77477,4140000.0
2007-04-25 02:55:00,3.77501,3.77501,3.76817,3.77322,4140000.0
2007-04-25 02:56:00,3.77546,3.7767,3.76787,3.77095,5260000.0
2007-04-25 02:58:00,3.76899,3.77527,3.76381,3.77527,5260000.0
2007-04-25 03:00:00,3.77299,3.77668,3.76513,3.77069,7150000.0
2007-04-25 03:01:00,3.7737,3.77521,3.7737,3.77521,1500000.0
2007-04-25 03:02:00,3.77469,3.77469,3.76795,3.77083,6020000.0
2007-04-25 03:03:00,3.77138,3.77138,3.77075,3.77075,1130000.0
2007-04-25 03:04:00,3.77238,3.77749,3.77052,3.77111,7140000.0
2007-04-25 03:05:00,3.77147,3.77722,3.76568,3.77689,7890000.0
2007-04-25 03:06:00,3.77553,3.77553,3.77,3.77,3380000.0
2007-04-25 03:08:00,3.76882,3.7735,3.76595,3.76595,4500000.0
2007-04-25 03:10:00,3.77406,3.77435,3.76179,3.77435,4150000.0
2007-04-25 03:11:00,3.77582,3.77671,3.77095,3.77469,5660000.0
2007-04-25 03:12:00,3.76636,3.7758,3.76573,3.77577,5260000.0
2007-04-25 03:15:00,3.77322,3.77533,3.76949,3.77527,7130000.0
2007-04-25 03:16:00,3.77538,3.77538,3.76946,3.77303,7140000.0
2007-04-25 03:17:00,3.77157,3.77632,3.77016,3.77394,3020000.0
2007-04-25 03:18:00,3.77081,3.77502,3.76992,3.7704,4130000.0
2007-04-25 03:19:00,3.77545,3.77545,3.76861,3.76861,1130000.0
2007-04-25 03:20:00,3.77491,3.77689,3.77181,3.77626,3760000.0
2007-04-25 03:21:00,3.7742,3.7742,3.77008,3.77018,4140000.0
2007-04-25 03:22:00,3.77494,3.77601,3.77095,3.77484,4140000.0
2007-04-25 03:23:00,3.77518,3.77655,3.76968,3.76968,3770000.0
2007-04-25 03:24:00,3.77542,3.77697,3.77022,3.77574,6760000.0
2007-04-25 03:25:00,3.77178,3.77578,3.7716,3.7716,4510000.0
2007-04-25 03:27:00,3.77024,3.77572,3.76637,3.77509,4880000.0
2007-04-25 03:28:00,3.77491,3.77515,3.76614,3.77515,3380000.0
2007-04-25 03:30:00,3.7702,3.77613,3.7702,3.77613,1130000.0
2007-04-25 03:31:00,3.76994,3.77504,3.76547,3.77504,6010000.0
2007-04-25 03:33:00,3.77473,3.77564,3.76584,3.77457,5660000.0
2007-04-25 03:34:00,3.76652,3.77608,3.76652,3.77608,4130000.0
2007-04-25 03:35:00,3.77146,3.77821,3.76793,3.77476,5260000.0
2007-04-25 03:36:00,3.77089,3.7764,3.76699,3.7761,3030000.0
2007-04-25 03:37:00,3.77664,3.77875,3.76881,3.77678,4520000.0
2007-04-25 03:38:00,3.76776,3.77443,3.76776,3.77443,1510000.0
2007-04-25 03:39:00,3.76465,3.77362,3.76465,3.77362,3020000.0
2007-04-25 03:40:00,3.76537,3.77085,3.76537,3.76882,4140000.0
2007-04-25 03:41:00,3.77173,3.77739,3.76773,3.77536,7520000.0
2007-04-25 03:42:00,3.76657,3.77524,3.76657,3.76882,3770000.0
2007-04-25 03:43:00,3.77123,3.77898,3.76742,3.76996,9780000.0
2007-04-25 03:46:00,3.7711,3.77784,3.771,3.771,13160000.0
2007-04-25 03:47:00,3.7752,3.7752,3.76842,3.77071,3770000.0
2007-04-25 03:49:00,3.77501,3.77501,3.7702,3.7717,3780000.0
2007-04-25 03:50:00,3.76683,3.77811,3.76683,3.77052,7510000.0
2007-04-25 03:51:00,3.77526,3.7754,3.77008,3.77099,9400000.0
2007-04-25 03:52:00,3.7749,3.7749,3.77102,3.77382,1880000.0
2007-04-25 03:53:00,3.77137,3.77137,3.76833,3.76833,3000000.0
2007-04-25 03:54:00,3.76959,3.77154,3.76367,3.77002,3390000.0
2007-04-25 03:55:00,3.76703,3.77629,3.76703,3.77472,3390000.0
2007-04-25 03:57:00,3.77018,3.77303,3.76859,3.76859,2250000.0
2007-04-25 03:58:00,3.77442,3.77551,3.76639,3.77509,6770000.0
2007-04-25 03:59:00,3.7692,3.77444,3.76827,3.7736,11650000.0
2007-04-25 04:00:00,3.76614,3.77574,3.76614,3.77574,5640000.0
2007-04-25 04:01:00,3.7717,3.77684,3.76807,3.77132,5630000.0
2007-04-25 04:03:00,3.77159,3.77682,3.76761,3.77634,5260000.0
2007-04-25 04:06:00,3.77651,3.78093,3.76671,3.77121,13900000.0
2007-04-25 04:07:00,3.77058,3.77748,3.77041,3.77043,4520000.0
2007-04-25 04:08:00,3.77143,3.77143,3.7653,3.7653,4890000.0
2007-04-25 04:09:00,3.77657,3.77808,3.76683,3.77117,12050000.0
2007-04-25 04:12:00,3.76664,3.77524,3.76664,3.76912,5250000.0
2007-04-25 04:13:00,3.76977,3.77762,3.76977,3.77232,3380000.0
2007-04-25 04:14:00,3.77472,3.77605,3.76758,3.77252,8630000.0
2007-04-25 04:15:00,3.77475,3.77551,3.77019,3.77047,6000000.0
2007-04-25 04:16:00,3.76672,3.77638,3.76672,3.77358,6010000.0
2007-04-25 04:17:00,3.77596,3.77751,3.77044,3.7722,4500000.0
2007-04-25 04:18:00,3.77007,3.77642,3.77006,3.77006,10140000.0
2007-04-25 04:19:00,3.76994,3.77578,3.76994,3.77157,3000000.0
2007-04-25 04:20:00,3.77104,3.77524,3.77005,3.77005,4130000.0
2007-04-25 04:21:00,3.7709,3.7758,3.77027,3.77572,6750000.0
2007-04-25 04:22:00,3.76931,3.77466,3.76788,3.77103,14260000.0
2007-04-25 04:23:00,3.77205,3.77789,3.76985,3.77003,6000000.0
2007-04-25 04:24:00,3.77517,3.77668,3.76687,3.76687,4130000.0
2007-04-25 04:25:00,3.76966,3.77505,3.76538,3.76538,6000000.0
2007-04-25 04:27:00,3.76428,3.77444,3.76427,3.77421,5640000.0
2007-04-25 04:28:00,3.77208,3.77609,3.7668,3.77609,5630000.0
2007-04-25 04:29:00,3.77382,3.77547,3.76935,3.77547,6020000.0
2007-04-25 04:30:00,3.77202,3.77554,3.7643,3.76582,4890000.0
2007-04-25 04:31:00,3.77187,3.77567,3.76622,3.77518,3400000.0
2007-04-25 04:32:00,3.77117,3.77728,3.76634,3.7744,6030000.0
2007-04-25 04:34:00,3.77157,3.77553,3.76885,3.77079,6390000.0
2007-04-25 04:35:00,3.77534,3.77534,3.76974,3.77384,5630000.0
2007-04-25 04:36:00,3.76971,3.77708,3.7695,3.76985,10140000.0
2007-04-25 04:37:00,3.77393,3.7756,3.77023,3.7756,3380000.0
2007-04-25 04:38:00,3.77599,3.77639,3.77119,3.77234,3000000.0
2007-04-25 04:39:00,3.77575,3.77575,3.77039,3.77039,1500000.0
2007-04-25 04:40:00,3.77013,3.77504,3.77013,3.77504,1500000.0
2007-04-25 04:41:00,3.77164,3.77566,3.77065,3.77305,3010000.0
2007-04-25 04:42:00,3.77576,3.77666,3.77226,3.7725,5630000.0
2007-04-25 04:43:00,3.76978,3.77407,3.76147,3.77353,8270000.0
2007-04-25 04:44:00,3.77112,3.77496,3.76858,3.77496,5640000.0
2007-04-25 04:46:00,3.7747,3.7785,3.76836,3.77154,6000000.0
2007-04-25 04:47:00,3.77205,3.77571,3.77117,3.77201,6000000.0
2007-04-25 04:49:00,3.77496,3.77544,3.77016,3.77544,6770000.0
2007-04-25 04:51:00,3.77003,3.77823,3.77003,3.77041,10140000.0
2007-04-25 04:52:00,3.77025,3.77563,3.77025,3.77046,4520000.0
2007-04-25 04:53:00,3.77035,3.77521,3.77035,3.77521,1130000.0
2007-04-25 04:54:00,3.77496,3.77496,3.77014,3.77494,7140000.0
2007-04-25 04:55:00,3.77543,3.77557,3.77001,3.77557,3000000.0
2007-04-25 04:56:00,3.77472,3.77511,3.7704,3.77443,5640000.0
2007-04-25 05:02:00,3.77096,3.77401,3.76963,3.76963,4510000.0
2007-04-25 05:03:00,3.77491,3.77491,3.77173,3.77173,6760000.0
2007-04-25 05:04:00,3.77473,3.77549,3.77283,3.77444,6760000.0
2007-04-25 05:06:00,3.76995,3.77541,3.7696,3.76994,10510000.0
2007-04-25 05:07:00,3.77491,3.77552,3.77008,3.77177,5250000.0
2007-04-25 05:08:00,3.77042,3.77496,3.76968,3.76968,4130000.0
2007-04-25 05:09:00,3.77672,3.77873,3.76982,3.76982,4880000.0
2007-04-25 05:10:00,3.77561,3.77561,3.76527,3.7756,5250000.0
2007-04-25 05:11:00,3.77575,3.77575,3.77046,3.77046,3760000.0
2007-04-25 05:13:00,3.76987,3.77531,3.76987,3.77526,4510000.0
2007-04-25 05:14:00,3.77126,3.77834,3.77072,3.77072,10140000.0
2007-04-25 05:15:00,3.77017,3.77453,3.76403,3.77049,6770000.0
2007-04-25 05:16:00,3.77567,3.77638,3.76937,3.77534,3380000.0
2007-04-25 05:17:00,3.77039,3.77583,3.76343,3.76656,8630000.0
2007-04-25 05:19:00,3.7709,3.77493,3.76532,3.77424,5640000.0
2007-04-25 05:21:00,3.77548,3.77637,3.76743,3.77076,4520000.0
2007-04-25 05:22:00,3.76842,3.77827,3.76842,3.77015,5260000.0
2007-04-25 05:23:00,3.76957,3.77304,3.76546,3.76546,4890000.0
2007-04-25 05:24:00,3.76702,3.77859,3.76702,3.77435,4150000.0
2007-04-25 05:25:00,3.77498,3.77563,3.77012,3.77012,4880000.0
2007-04-25 05:26:00,3.775,3.775,3.76944,3.77263,3770000.0
2007-04-25 05:27:00,3.77202,3.77618,3.76913,3.76913,6020000.0
2007-04-25 05:28:00,3.77421,3.77422,3.76441,3.7705,5270000.0
2007-04-25 05:29:00,3.77148,3.77465,3.76487,3.76779,5640000.0
2007-04-25 05:30:00,3.77332,3.77564,3.77045,3.77207,4890000.0
2007-04-25 05:31:00,3.77492,3.77492,3.76602,3.76963,4890000.0
2007-04-25 05:32:00,3.76607,3.771,3.76607,3.77006,3390000.0
2007-04-25 05:33:00,3.76965,3.77629,3.76746,3.7736,5640000.0
2007-04-25 05:34:00,3.77203,3.77438,3.76857,3.77136,5640000.0
2007-04-25 05:35:00,3.77526,3.77526,3.76742,3.77126,3010000.0
2007-04-25 05:36:00,3.76935,3.77332,3.7643,3.7643,4880000.0
2007-04-25 05:37:00,3.76995,3.77555,3.76596,3.7699,12020000.0
2007-04-25 05:38:00,3.77506,3.77506,3.76445,3.7735,3020000.0
2007-04-25 05:39:00,3.77488,3.77488,3.76349,3.76914,5250000.0
2007-04-25 05:40:00,3.7695,3.77517,3.76776,3.77517,4140000.0
2007-04-25 05:41:00,3.77269,3.77529,3.76918,3.76918,3760000.0
2007-04-25 05:42:00,3.77122,3.77484,3.77016,3.77484,4880000.0
2007-04-25 05:43:00,3.77492,3.77492,3.76859,3.77453,4510000.0
2007-04-25 05:44:00,3.772,3.77336,3.76895,3.76901,6010000.0
2007-04-25 05:45:00,3.76787,3.77342,3.76787,3.77294,4140000.0
2007-04-25 05:46:00,3.77318,3.77413,3.76282,3.77413,7510000.0
2007-04-25 05:48:00,3.77395,3.7763,3.7714,3.77214,5270000.0
2007-04-25 05:49:00,3.77517,3.7804,3.76731,3.76805,4900000.0
2007-04-25 05:50:00,3.7756,3.7756,3.7714,3.77429,4150000.0
2007-04-25 05:51:00,3.77046,3.77479,3.76412,3.7698,6020000.0
2007-04-25 05:52:00,3.77415,3.77519,3.76896,3.77072,3780000.0
2007-04-25 05:53:00,3.76687,3.77562,3.76684,3.76684,3010000.0
2007-04-25 05:54:00,3.77109,3.77591,3.7698,3.77138,4140000.0
2007-04-25 05:55:00,3.77465,3.77795,3.76707,3.77389,3400000.0
2007-04-25 05:56:00,3.77584,3.77586,3.76641,3.77067,6020000.0
2007-04-25 05:57:00,3.77538,3.77581,3.77033,3.77154,4140000.0
2007-04-25 05:58:00,3.77282,3.77877,3.76717,3.76717,5650000.0
2007-04-25 05:59:00,3.77546,3.7757,3.76882,3.77313,4140000.0
2007-04-25 06:00:00,3.77509,3.77509,3.7625,3.76893,12790000.0
2007-04-25 06:01:00,3.77554,3.77554,3.77091,3.7738,5260000.0
2007-04-25 06:02:00,3.77134,3.77485,3.7639,3.77464,3780000.0
2007-04-25 06:03:00,3.77653,3.77653,3.76728,3.7674,2260000.0
2007-04-25 06:05:00,3.77094,3.77637,3.77058,3.77058,2640000.0
2007-04-25 06:06:00,3.7724,3.77643,3.76717,3.77617,4510000.0
2007-04-25 06:07:00,3.77058,3.77182,3.76651,3.76651,4510000.0
2007-04-25 06:08:00,3.77467,3.77619,3.77072,3.7722,7550000.0
2007-04-25 06:09:00,3.76947,3.77412,3.76369,3.76721,6020000.0
2007-04-25 06:11:00,3.77469,3.77469,3.76483,3.7713,4520000.0
2007-04-25 06:12:00,3.77011,3.77425,3.77011,3.77045,3010000.0
2007-04-25 06:13:00,3.76468,3.77313,3.76468,3.76499,5260000.0
2007-04-25 06:14:00,3.7704,3.77645,3.76972,3.76988,9400000.0
2007-04-25 06:15:00,3.77559,3.77559,3.76602,3.76602,4890000.0
2007-04-25 06:16:00,3.77184,3.77621,3.76713,3.7754,5270000.0
2007-04-25 06:17:00,3.76527,3.77695,3.76518,3.77576,6030000.0
2007-04-25 06:18:00,3.77023,3.77802,3.76863,3.77605,3770000.0
2007-04-25 06:19:00,3.77067,3.77676,3.76645,3.77193,6030000.0
2007-04-25 06:20:00,3.77377,3.77377,3.76475,3.76512,4510000.0
2007-04-25 06:21:00,3.77497,3.77544,3.76609,3.77408,4140000.0
2007-04-25 06:22:00,3.77109,3.77109,3.77028,3.77028,2260000.0
2007-04-25 06:23:00,3.77214,3.77643,3.76665,3.77518,4150000.0
2007-04-25 06:24:00,3.77128,3.77372,3.77,3.77118,3770000.0
2007-04-25 06:25:00,3.77562,3.77732,3.76728,3.77177,5650000.0
2007-04-25 06:27:00,3.77558,3.77558,3.76596,3.77481,4500000.0
2007-04-25 06:28:00,3.77491,3.7753,3.76632,3.77496,3390000.0
2007-04-25 06:29:00,3.77327,3.77579,3.7659,3.76596,4900000.0
2007-04-25 06:37:00,3.77033,3.77535,3.77005,3.77535,5250000.0
2007-04-25 06:38:00,3.76914,3.77401,3.76801,3.76943,10510000.0
2007-04-25 06:39:00,3.77076,3.77551,3.76982,3.77171,6770000.0
2007-04-25 06:42:00,3.7705,3.77476,3.77048,3.77048,3750000.0
2007-04-25 06:43:00,3.77515,3.77515,3.76856,3.76927,5260000.0
2007-04-25 06:44:00,3.77093,3.77414,3.77056,3.77056,2250000.0
2007-04-25 06:45:00,3.77061,3.77788,3.77061,3.7707,10140000.0
2007-04-25 06:47:00,3.77479,3.775,3.76857,3.76857,3770000.0
2007-04-25 06:49:00,3.77565,3.77565,3.77089,3.772,3380000.0
2007-04-25 06:51:00,3.77501,3.77557,3.77036,3.77036,2640000.0
2007-04-25 06:52:00,3.77424,3.77424,3.76945,3.77399,5650000.0
2007-04-25 06:54:00,3.77176,3.77176,3.77012,3.77012,2250000.0
2007-04-25 06:56:00,3.77143,3.77876,3.76904,3.77671,5630000.0
2007-04-25 06:58:00,3.77392,3.77458,3.77052,3.77458,3010000.0
2007-04-25 06:59:00,3.76985,3.77789,3.76754,3.77316,6760000.0
2007-04-25 07:00:00,3.77121,3.77898,3.76833,3.77648,6400000.0
2007-04-25 07:01:00,3.77588,3.77588,3.7675,3.77155,5630000.0
2007-04-25 07:02:00,3.77451,3.77485,3.76591,3.77167,6400000.0
2007-04-25 07:03:00,3.77085,3.77567,3.76598,3.77567,5640000.0
2007-04-25 07:04:00,3.77553,3.77553,3.76613,3.76613,4510000.0
2007-04-25 07:05:00,3.77441,3.77441,3.7648,3.7648,4880000.0
2007-04-25 07:06:00,3.77347,3.77347,3.76379,3.76379,2260000.0
2007-04-25 07:07:00,3.76963,3.7749,3.76963,3.77402,3390000.0
2007-04-25 07:08:00,3.7741,3.776,3.76927,3.77348,8270000.0
2007-04-25 07:10:00,3.76955,3.77486,3.7648,3.77486,6000000.0
2007-04-25 07:14:00,3.77435,3.77553,3.76625,3.77483,5260000.0
2007-04-25 07:15:00,3.77499,3.77499,3.77373,3.7739,3380000.0
2007-04-25 07:16:00,3.7742,3.7742,3.7634,3.77215,4130000.0
2007-04-25 07:20:00,3.77144,3.77609,3.77054,3.77054,4140000.0
2007-04-25 07:21:00,3.76978,3.77607,3.76942,3.76994,9770000.0
2007-04-25 07:22:00,3.77481,3.77573,3.76999,3.77096,7140000.0
2007-04-25 07:24:00,3.77323,3.77584,3.77029,3.77412,4150000.0
2007-04-25 07:25:00,3.77993,3.77993,3.77278,3.77719,4530000.0
2007-04-25 07:26:00,3.77392,3.77392,3.76815,3.76976,3010000.0
2007-04-25 07:30:00,3.77487,3.77487,3.76301,3.77364,11260000.0
2007-04-25 07:31:00,3.77524,3.77561,3.76919,3.77481,6000000.0
2007-04-25 07:33:00,3.77015,3.77123,3.77015,3.77123,1500000.0
2007-04-25 07:34:00,3.77141,3.77566,3.77029,3.77029,1880000.0
2007-04-25 07:35:00,3.76493,3.77001,3.76493,3.77001,1130000.0
2007-04-25 07:36:00,3.77039,3.77797,3.76772,3.77168,3390000.0
2007-04-25 07:37:00,3.76386,3.76909,3.76386,3.76909,3780000.0
2007-04-25 07:38:00,3.77206,3.77399,3.77034,3.77034,2250000.0
2007-04-25 07:39:00,3.76651,3.77622,3.76582,3.77596,5270000.0
2007-04-25 07:40:00,3.77635,3.77744,3.76724,3.7714,5270000.0
2007-04-25 07:42:00,3.77032,3.77885,3.76637,3.76637,5260000.0
2007-04-25 07:43:00,3.77185,3.77941,3.77056,3.77056,2260000.0
2007-04-25 07:44:00,3.77144,3.77712,3.77144,3.7764,5630000.0
2007-04-25 07:45:00,3.77653,3.77832,3.77269,3.77437,7890000.0
2007-04-25 07:46:00,3.77495,3.77495,3.76953,3.77086,3760000.0
2007-04-25 07:47:00,3.77281,3.77547,3.77157,3.7743,4890000.0
2007-04-25 07:48:00,3.7744,3.77472,3.76629,3.76629,5630000.0
2007-04-25 07:49:00,3.77323,3.77564,3.76945,3.77448,6020000.0
2007-04-25 07:50:00,3.77309,3.77598,3.77038,3.77512,4510000.0
2007-04-25 07:51:00,3.76779,3.7793,3.76779,3.77493,4530000.0
2007-04-25 07:52:00,3.76628,3.77577,3.76628,3.77577,4880000.0
2007-04-25 07:53:00,3.76456,3.77336,3.76173,3.77336,5640000.0
2007-04-25 07:54:00,3.77028,3.77288,3.76387,3.76387,3390000.0
2007-04-25 07:56:00,3.77027,3.77575,3.76634,3.77149,5650000.0
2007-04-25 07:59:00,3.77532,3.77532,3.76348,3.76414,7880000.0
2007-04-25 08:00:00,3.76868,3.77564,3.76627,3.76627,3380000.0
2007-04-25 08:01:00,3.77491,3.77545,3.76631,3.77127,6390000.0
2007-04-25 08:02:00,3.77175,3.77687,3.76619,3.77051,4520000.0
2007-04-25 08:03:00,3.77005,3.77473,3.77005,3.77224,3380000.0
2007-04-25 08:04:00,3.77502,3.77744,3.77502,3.77631,3380000.0
2007-04-25 08:05:00,3.77311,3.77691,3.76968,3.76968,5630000.0
2007-04-25 08:06:00,3.77542,3.77616,3.77191,3.77578,4140000.0
2007-04-25 08:07:00,3.76989,3.77536,3.76408,3.77536,5260000.0
2007-04-25 08:08:00,3.77455,3.77615,3.76658,3.77615,3010000.0
2007-04-25 08:09:00,3.77499,3.77606,3.76671,3.76671,6770000.0
2007-04-25 08:10:00,3.77529,3.77529,3.76357,3.77166,6400000.0
2007-04-25 08:11:00,3.77233,3.77893,3.76761,3.77644,6380000.0
2007-04-25 08:12:00,3.77163,3.77959,3.77059,3.77209,7520000.0
2007-04-25 08:13:00,3.77613,3.77711,3.76944,3.77587,7520000.0
2007-04-25 08:14:00,3.76579,3.77499,3.76485,3.76965,7150000.0
2007-04-25 08:15:00,3.76712,3.77739,3.76712,3.77231,5630000.0
2007-04-25 08:16:00,3.77649,3.77649,3.77015,3.77474,6380000.0
2007-04-25 08:17:00,3.77598,3.777,3.77597,3.77597,1880000.0
2007-04-25 08:18:00,3.77505,3.7802,3.77246,3.77438,6010000.0
2007-04-25 08:19:00,3.76887,3.78149,3.76887,3.77711,7140000.0
2007-04-25 08:20:00,3.77073,3.77785,3.76658,3.7756,7130000.0
2007-04-25 08:21:00,3.77775,3.77876,3.77296,3.77672,6770000.0
2007-04-25 08:22:00,3.77231,3.77651,3.76645,3.77615,4510000.0
2007-04-25 08:23:00,3.77661,3.7787,3.76818,3.77624,7130000.0
2007-04-25 08:24:00,3.77631,3.77631,3.7737,3.7737,3010000.0
2007-04-25 08:25:00,3.77607,3.77934,3.76797,3.77631,4510000.0
2007-04-25 08:26:00,3.77589,3.77885,3.7673,3.7673,5260000.0
2007-04-25 08:27:00,3.77673,3.77938,3.77023,3.77579,7510000.0
2007-04-25 08:28:00,3.77536,3.77778,3.77224,3.77624,7150000.0
2007-04-25 08:29:00,3.77465,3.77857,3.76655,3.77483,6400000.0
2007-04-25 08:30:00,3.77641,3.77979,3.77366,3.77407,4510000.0
2007-04-25 08:31:00,3.77763,3.77876,3.7719,3.7719,4890000.0
2007-04-25 08:32:00,3.77723,3.77978,3.77263,3.77563,4510000.0
2007-04-25 08:33:00,3.77266,3.7792,3.77007,3.7792,4900000.0
2007-04-25 08:34:00,3.76829,3.77909,3.76829,3.77634,4140000.0
2007-04-25 08:35:00,3.77262,3.77943,3.76944,3.77557,5260000.0
2007-04-25 08:36:00,3.77607,3.77928,3.7693,3.7693,5260000.0
2007-04-25 08:37:00,3.77499,3.77632,3.76584,3.77104,7880000.0
2007-04-25 08:38:00,3.77701,3.77917,3.76885,3.77598,7510000.0
2007-04-25 08:39:00,3.77968,3.77968,3.76976,3.77308,4510000.0
2007-04-25 08:40:00,3.7673,3.7795,3.7673,3.7795,5250000.0
2007-04-25 08:41:00,3.76789,3.7799,3.76789,3.77331,7880000.0
2007-04-25 08:42:00,3.7796,3.7796,3.77297,3.77555,6390000.0
2007-04-25 08:43:00,3.77297,3.78106,3.77297,3.77738,4510000.0
2007-04-25 08:44:00,3.77555,3.78028,3.77033,3.78027,10150000.0
2007-04-25 08:45:00,3.76975,3.7784,3.7679,3.77712,5640000.0
2007-04-25 08:46:00,3.78103,3.7813,3.7737,3.78,6750000.0
2007-04-25 08:47:00,3.77647,3.77937,3.76955,3.77937,6030000.0
2007-04-25 08:48:00,3.77868,3.7791,3.7704,3.7704,7880000.0
2007-04-25 08:49:00,3.7743,3.78007,3.77325,3.77547,7130000.0
2007-04-25 08:50:00,3.77845,3.77959,3.76983,3.76983,3770000.0
2007-04-25 08:51:00,3.77959,3.78207,3.77162,3.77432,6760000.0
2007-04-25 08:52:00,3.77872,3.77872,3.76727,3.76973,7130000.0
2007-04-25 08:53:00,3.77961,3.78177,3.77051,3.77869,6390000.0
2007-04-25 08:54:00,3.77718,3.78114,3.77321,3.77811,5260000.0
2007-04-25 08:55:00,3.77561,3.77945,3.76844,3.77945,4890000.0
2007-04-25 08:56:00,3.77938,3.78171,3.77208,3.77575,6770000.0
2007-04-25 08:57:00,3.77435,3.77889,3.77032,3.77589,4880000.0
2007-04-25 08:58:00,3.77902,3.77902,3.76859,3.77361,4890000.0
2007-04-25 08:59:00,3.7763,3.77996,3.77048,3.7706,4890000.0
2007-04-25 09:00:00,3.77416,3.78217,3.77071,3.77372,6760000.0
2007-04-25 09:01:00,3.77242,3.7772,3.76862,3.77634,7140000.0
2007-04-25 09:02:00,3.77496,3.77702,3.76924,3.77155,6010000.0
2007-04-25 09:03:00,3.77216,3.77887,3.76843,3.76843,6750000.0
2007-04-25 09:04:00,3.77626,3.77654,3.77057,3.77505,3760000.0
2007-04-25 09:05:00,3.77686,3.77851,3.77218,3.7759,7140000.0
2007-04-25 09:06:00,3.77516,3.78052,3.76702,3.77688,6770000.0
2007-04-25 09:07:00,3.76987,3.77583,3.76326,3.77583,6770000.0
2007-04-25 09:08:00,3.77448,3.77762,3.76612,3.76612,6390000.0
2007-04-25 09:09:00,3.76925,3.77607,3.76925,3.77167,6000000.0
2007-04-25 09:10:00,3.77541,3.77761,3.77236,3.77626,6400000.0
2007-04-25 09:11:00,3.77293,3.77632,3.77021,3.77153,6760000.0
2007-04-25 09:12:00,3.77649,3.77659,3.76942,3.77468,6010000.0
2007-04-25 09:13:00,3.7677,3.77682,3.76739,3.76739,4890000.0
2007-04-25 09:14:00,3.7711,3.77629,3.76548,3.77584,13930000.0
2007-04-25 09:15:00,3.7717,3.77835,3.7717,3.77741,5260000.0
2007-04-25 09:16:00,3.77969,3.78182,3.77518,3.7793,7880000.0
2007-04-25 09:17:00,3.77472,3.77828,3.76805,3.77256,4890000.0
2007-04-25 09:18:00,3.77621,3.7773,3.76805,3.7723,6010000.0
2007-04-25 09:19:00,3.77474,3.78027,3.76985,3.7797,5260000.0
2007-04-25 09:20:00,3.77949,3.77962,3.77012,3.77528,4500000.0
2007-04-25 09:21:00,3.77463,3.7794,3.76965,3.7777,5270000.0
2007-04-25 09:22:00,3.77964,3.78049,3.77333,3.77333,7130000.0
2007-04-25 09:23:00,3.77631,3.78069,3.77376,3.77575,7880000.0
2007-04-25 09:24:00,3.76839,3.7784,3.76839,3.77706,5640000.0
2007-04-25 09:25:00,3.7704,3.77807,3.76816,3.77807,5260000.0
2007-04-25 09:26:00,3.7765,3.78041,3.77057,3.77807,4880000.0
2007-04-25 09:27:00,3.77718,3.77722,3.77203,3.77709,3770000.0
2007-04-25 09:28:00,3.77195,3.77919,3.77193,3.77193,4890000.0
2007-04-25 09:29:00,3.77338,3.77792,3.77144,3.77719,5640000.0
2007-04-25 09:30:00,3.77847,3.77847,3.76721,3.77689,7510000.0
2007-04-25 09:31:00,3.77652,3.77989,3.77418,3.77771,4150000.0
2007-04-25 09:32:00,3.76853,3.77694,3.76814,3.77694,3770000.0
2007-04-25 09:33:00,3.77753,3.77892,3.76807,3.7777,6010000.0
2007-04-25 09:34:00,3.77341,3.77913,3.77317,3.77577,5280000.0
2007-04-25 09:35:00,3.77232,3.77912,3.77117,3.77624,6390000.0
2007-04-25 09:36:00,3.77026,3.77857,3.76935,3.77786,7520000.0
2007-04-25 09:37:00,3.77925,3.77944,3.77243,3.77846,4520000.0
2007-04-25 09:38:00,3.77785,3.7786,3.76934,3.77314,5260000.0
2007-04-25 09:39:00,3.77819,3.77985,3.7703,3.77847,6770000.0
2007-04-25 09:40:00,3.76941,3.77984,3.76941,3.77686,3770000.0
2007-04-25 09:41:00,3.77452,3.77924,3.76768,3.77238,5270000.0
2007-04-25 09:42:00,3.77236,3.77793,3.77236,3.77546,5650000.0
2007-04-25 09:43:00,3.77523,3.77874,3.76991,3.7747,4880000.0
2007-04-25 09:44:00,3.77735,3.77927,3.76945,3.77927,11280000.0
2007-04-25 09:45:00,3.78004,3.78004,3.76936,3.77946,4510000.0
2007-04-25 09:46:00,3.77549,3.77907,3.77059,3.77413,3770000.0
2007-04-25 09:47:00,3.77744,3.77838,3.772,3.77838,7520000.0
2007-04-25 09:48:00,3.77809,3.77809,3.76738,3.76856,4880000.0
2007-04-25 09:49:00,3.7695,3.77881,3.7695,3.77622,4140000.0
2007-04-25 09:50:00,3.76916,3.7794,3.76806,3.7794,6020000.0
2007-04-25 09:51:00,3.7753,3.78014,3.77036,3.77781,5260000.0
2007-04-25 09:52:00,3.77608,3.78025,3.77608,3.77838,4510000.0
2007-04-25 09:53:00,3.77755,3.78115,3.77065,3.77132,6400000.0
2007-04-25 09:54:00,3.78083,3.78154,3.77114,3.77114,4510000.0
2007-04-25 09:55:00,3.7817,3.78171,3.77086,3.77086,4510000.0
2007-04-25 09:56:00,3.77994,3.78105,3.77204,3.77433,6380000.0
2007-04-25 09:57:00,3.78017,3.78165,3.77425,3.77425,4880000.0
2007-04-25 09:58:00,3.78086,3.78086,3.77428,3.78008,5260000.0
2007-04-25 09:59:00,3.77219,3.78168,3.77219,3.78162,11280000.0
2007-04-25 10:00:00,3.78089,3.78101,3.77103,3.77703,4890000.0
2007-04-25 10:01:00,3.77594,3.78005,3.77571,3.77981,4880000.0
2007-04-25 10:02:00,3.77913,3.77934,3.76966,3.77736,6770000.0
2007-04-25 10:03:00,3.78031,3.7819,3.77709,3.78093,7510000.0
2007-04-25 10:04:00,3.7792,3.78143,3.77544,3.77563,6760000.0
2007-04-25 10:05:00,3.77995,3.77995,3.77293,3.7746,4890000.0
2007-04-25 10:06:00,3.7798,3.78047,3.77112,3.77893,4890000.0
2007-04-25 10:07:00,3.77799,3.77799,3.76599,3.76954,5260000.0
2007-04-25 10:08:00,3.77891,3.78065,3.77465,3.77998,8270000.0
2007-04-25 10:09:00,3.77962,3.78286,3.77193,3.7809,6030000.0
2007-04-25 10:10:00,3.77105,3.78016,3.77048,3.77941,7140000.0
2007-04-25 10:11:00,3.77936,3.7827,3.77236,3.78018,10520000.0
2007-04-25 10:12:00,3.78025,3.78055,3.77277,3.77646,7130000.0
2007-04-25 10:13:00,3.7805,3.7805,3.77478,3.77868,6380000.0
2007-04-25 10:14:00,3.77567,3.77868,3.76877,3.77343,12770000.0
2007-04-25 10:15:00,3.7772,3.78192,3.77171,3.78024,6390000.0
2007-04-25 10:16:00,3.78028,3.78028,3.77423,3.77882,4880000.0
2007-04-25 10:17:00,3.77426,3.77761,3.76881,3.77405,5630000.0
2007-04-25 10:18:00,3.77514,3.78187,3.76995,3.77615,4140000.0
2007-04-25 10:19:00,3.77839,3.78016,3.77038,3.77639,6020000.0
2007-04-25 10:20:00,3.77866,3.78098,3.77243,3.77863,7880000.0
2007-04-25 10:21:00,3.7789,3.78304,3.77527,3.781,7140000.0
2007-04-25 10:22:00,3.77727,3.77783,3.76824,3.77417,5270000.0
2007-04-25 10:23:00,3.77139,3.78201,3.77139,3.77683,4880000.0
2007-04-25 10:24:00,3.77435,3.78002,3.77054,3.78002,7880000.0
2007-04-25 10:25:00,3.77018,3.77445,3.77018,3.77022,5260000.0
2007-04-25 10:26:00,3.77865,3.7815,3.77304,3.77481,5280000.0
2007-04-25 10:27:00,3.7794,3.77975,3.77042,3.77848,5260000.0
2007-04-25 10:28:00,3.7757,3.78057,3.7753,3.7753,4880000.0
2007-04-25 10:29:00,3.77553,3.78149,3.76966,3.77874,16530000.0
2007-04-25 10:30:00,3.77975,3.77975,3.77231,3.779,5290000.0
2007-04-25 10:31:00,3.77907,3.77907,3.7669,3.77825,8280000.0
2007-04-25 10:32:00,3.77743,3.77986,3.76891,3.77832,5260000.0
2007-04-25 10:33:00,3.77592,3.7811,3.77097,3.7811,4890000.0
2007-04-25 10:34:00,3.77856,3.78017,3.77114,3.77144,8250000.0
2007-04-25 10:35:00,3.77702,3.78215,3.77581,3.77581,5260000.0
2007-04-25 10:36:00,3.78094,3.78236,3.77587,3.7809,5270000.0
2007-04-25 10:37:00,3.7806,3.78219,3.77658,3.78146,6030000.0
2007-04-25 10:38:00,3.77713,3.77942,3.77535,3.7777,6380000.0
2007-04-25 10:39:00,3.77687,3.78566,3.77408,3.77961,6380000.0
2007-04-25 10:40:00,3.77819,3.77992,3.77093,3.77992,4510000.0
2007-04-25 10:41:00,3.77659,3.7798,3.77038,3.7798,5630000.0
2007-04-25 10:42:00,3.77427,3.77819,3.76968,3.77331,5640000.0
2007-04-25 10:43:00,3.77546,3.77985,3.76912,3.7734,6020000.0
2007-04-25 10:44:00,3.77585,3.78092,3.775,3.77785,6380000.0
2007-04-25 10:46:00,3.78016,3.78016,3.77155,3.78006,4880000.0
2007-04-25 10:47:00,3.77682,3.78257,3.77643,3.78134,4880000.0
2007-04-25 10:48:00,3.78056,3.78076,3.77132,3.77551,7500000.0
2007-04-25 10:49:00,3.77625,3.78098,3.77625,3.77968,4140000.0
2007-04-25 10:50:00,3.78047,3.78047,3.77483,3.77933,6770000.0
2007-04-25 10:51:00,3.77449,3.77928,3.76806,3.77912,5640000.0
2007-04-25 10:52:00,3.78086,3.78092,3.77644,3.77729,4890000.0
2007-04-25 10:53:00,3.77968,3.77994,3.77002,3.77994,5640000.0
2007-04-25 10:55:00,3.77527,3.78035,3.77223,3.77932,7510000.0
2007-04-25 10:56:00,3.77742,3.78082,3.77186,3.77509,7520000.0
2007-04-25 10:57:00,3.78126,3.78212,3.77719,3.77719,6020000.0
2007-04-25 10:59:00,3.77926,3.78034,3.77036,3.78034,5640000.0
2007-04-25 11:00:00,3.779,3.78335,3.77493,3.77951,5660000.0
2007-04-25 11:01:00,3.78045,3.78045,3.77537,3.78003,5630000.0
2007-04-25 11:02:00,3.77151,3.78079,3.76864,3.76864,6760000.0
2007-04-25 11:03:00,3.7755,3.78058,3.77198,3.77654,7130000.0
2007-04-25 11:05:00,3.77561,3.78223,3.7716,3.7812,6020000.0
2007-04-25 11:06:00,3.77887,3.78058,3.77117,3.77973,7130000.0
2007-04-25 11:07:00,3.76933,3.77722,3.76933,3.77286,5260000.0
2007-04-25 11:08:00,3.77932,3.78045,3.77101,3.78009,5640000.0
2007-04-25 11:10:00,3.77584,3.78151,3.77077,3.77805,6380000.0
2007-04-25 11:11:00,3.78106,3.78129,3.77034,3.78129,7880000.0
2007-04-25 11:12:00,3.78032,3.78086,3.77079,3.77975,7890000.0
2007-04-25 11:13:00,3.7769,3.78019,3.77374,3.77903,5260000.0
2007-04-25 11:14:00,3.77686,3.77861,3.76582,3.77861,12010000.0
2007-04-25 11:15:00,3.77529,3.77993,3.77387,3.77993,5630000.0
2007-04-25 11:16:00,3.77439,3.78161,3.77239,3.77827,5260000.0
2007-04-25 11:17:00,3.77988,3.78028,3.77336,3.7734,4510000.0
2007-04-25 11:18:00,3.77945,3.78074,3.77149,3.78002,4510000.0
2007-04-25 11:20:00,3.77683,3.78302,3.77286,3.78118,3770000.0
2007-04-25 11:21:00,3.77605,3.78352,3.77079,3.78035,6770000.0
2007-04-25 11:22:00,3.78114,3.78123,3.77917,3.78015,6020000.0
2007-04-25 11:23:00,3.78062,3.78199,3.77497,3.77967,4880000.0
2007-04-25 11:24:00,3.7764,3.78283,3.77313,3.77631,4880000.0
2007-04-25 11:25:00,3.77577,3.78102,3.77349,3.78102,6750000.0
2007-04-25 11:26:00,3.7742,3.77977,3.77338,3.77882,4140000.0
2007-04-25 11:27:00,3.77889,3.77907,3.77321,3.77907,5650000.0
2007-04-25 11:28:00,3.77571,3.78184,3.77238,3.77857,6020000.0
2007-04-25 11:29:00,3.7793,3.7793,3.76944,3.77775,6750000.0
2007-04-25 11:30:00,3.77898,3.77977,3.77064,3.77064,6010000.0
2007-04-25 11:31:00,3.77634,3.78052,3.77499,3.78052,5630000.0
2007-04-25 11:32:00,3.77261,3.77887,3.76943,3.77588,6000000.0
2007-04-25 11:33:00,3.7789,3.7789,3.77176,3.77842,6010000.0
2007-04-25 11:34:00,3.77985,3.78059,3.77354,3.77568,4510000.0
2007-04-25 11:35:00,3.77748,3.77942,3.77407,3.77861,6010000.0
2007-04-25 11:36:00,3.77514,3.77991,3.77504,3.7792,6760000.0
2007-04-25 11:37:00,3.77826,3.77949,3.77039,3.77838,7140000.0
2007-04-25 11:38:00,3.77391,3.77867,3.76879,3.77735,6380000.0
2007-04-25 11:39:00,3.77403,3.78019,3.76882,3.77635,5250000.0
2007-04-25 11:40:00,3.7741,3.7797,3.77018,3.77018,5250000.0
2007-04-25 11:41:00,3.77813,3.77923,3.77151,3.77726,5640000.0
2007-04-25 11:42:00,3.77826,3.77927,3.77397,3.77397,5250000.0
2007-04-25 11:43:00,3.77907,3.78121,3.77023,3.77023,7130000.0
2007-04-25 11:44:00,3.77489,3.78035,3.77241,3.77241,5630000.0
2007-04-25 11:45:00,3.77499,3.78199,3.77499,3.77996,4510000.0
2007-04-25 11:46:00,3.77738,3.78127,3.7727,3.77438,7510000.0
2007-04-25 11:47:00,3.77336,3.78121,3.77336,3.78121,5630000.0
2007-04-25 11:48:00,3.77978,3.78056,3.77138,3.77917,6390000.0
2007-04-25 11:49:00,3.77603,3.78029,3.77309,3.77434,6010000.0
2007-04-25 11:50:00,3.7793,3.7793,3.76948,3.77463,5270000.0
2007-04-25 11:51:00,3.78012,3.78012,3.77545,3.77641,5260000.0
2007-04-25 11:52:00,3.7783,3.78012,3.77356,3.77968,5250000.0
2007-04-25 11:53:00,3.77876,3.77966,3.77015,3.77015,8250000.0
2007-04-25 11:54:00,3.77967,3.77967,3.77157,3.77395,6390000.0
2007-04-25 11:55:00,3.77549,3.78189,3.77214,3.7786,5630000.0
2007-04-25 11:56:00,3.77636,3.78074,3.77614,3.77775,4510000.0
2007-04-25 11:57:00,3.77122,3.78166,3.77122,3.77702,6380000.0
2007-04-25 11:58:00,3.77693,3.78075,3.77337,3.77511,5640000.0
2007-04-25 11:59:00,3.77968,3.7818,3.77463,3.78027,7150000.0
2007-04-25 12:00:00,3.77615,3.78124,3.77574,3.78124,4510000.0
2007-04-25 12:01:00,3.77702,3.78172,3.77148,3.77681,6400000.0
2007-04-25 12:02:00,3.77918,3.78071,3.76992,3.7801,7880000.0
2007-04-25 12:03:00,3.7748,3.78012,3.7748,3.77979,4510000.0
2007-04-25 12:04:00,3.77996,3.78054,3.77502,3.77929,5640000.0
2007-04-25 12:05:00,3.77952,3.77952,3.77404,3.77931,5630000.0
2007-04-25 12:06:00,3.7698,3.77963,3.76939,3.76939,4510000.0
2007-04-25 12:07:00,3.77062,3.77985,3.77035,3.77498,6000000.0
2007-04-25 12:08:00,3.77481,3.78121,3.76932,3.7805,4880000.0
2007-04-25 12:09:00,3.7744,3.7793,3.77261,3.77385,5630000.0
2007-04-25 12:10:00,3.77638,3.7807,3.77466,3.77989,5260000.0
2007-04-25 12:11:00,3.77959,3.77959,3.76874,3.76874,4880000.0
2007-04-25 12:12:00,3.77834,3.77973,3.77423,3.77423,7130000.0
2007-04-25 12:13:00,3.77411,3.77903,3.77252,3.77385,3770000.0
2007-04-25 12:14:00,3.77896,3.78077,3.77187,3.7777,6020000.0
2007-04-25 12:15:00,3.76806,3.77928,3.76806,3.77928,4510000.0
2007-04-25 12:16:00,3.77801,3.78038,3.77327,3.7757,4510000.0
2007-04-25 12:17:00,3.77753,3.7793,3.77379,3.77379,4880000.0
2007-04-25 12:18:00,3.77793,3.77956,3.7703,3.77484,5640000.0
2007-04-25 12:19:00,3.77961,3.77961,3.77066,3.77435,5250000.0
2007-04-25 12:20:00,3.77897,3.7804,3.7753,3.77661,4890000.0
2007-04-25 12:21:00,3.78103,3.78103,3.77389,3.77883,6390000.0
2007-04-25 12:22:00,3.77506,3.78075,3.77506,3.77928,5260000.0
2007-04-25 12:23:00,3.77491,3.78037,3.77326,3.77451,5260000.0
2007-04-25 12:24:00,3.77221,3.7861,3.77221,3.78163,5660000.0
2007-04-25 12:25:00,3.78114,3.78378,3.77307,3.77791,10140000.0
2007-04-25 12:26:00,3.77489,3.77833,3.76776,3.76931,8270000.0
2007-04-25 12:27:00,3.78001,3.78121,3.77239,3.78121,4880000.0
2007-04-25 12:28:00,3.78188,3.78235,3.77623,3.78137,6000000.0
2007-04-25 12:29:00,3.78039,3.78125,3.77446,3.78106,5260000.0
2007-04-25 12:30:00,3.78083,3.78163,3.77172,3.78083,18400000.0
2007-04-25 12:31:00,3.77616,3.7817,3.77616,3.78071,5640000.0
2007-04-25 12:32:00,3.76845,3.77669,3.76845,3.77614,6760000.0
2007-04-25 12:33:00,3.78162,3.78186,3.77252,3.78186,5250000.0
2007-04-25 12:34:00,3.77634,3.78211,3.77626,3.78211,4880000.0
2007-04-25 12:35:00,3.77721,3.78196,3.77699,3.78125,5260000.0
2007-04-25 12:36:00,3.78055,3.78218,3.77065,3.77806,4880000.0
2007-04-25 12:37:00,3.77352,3.78492,3.77352,3.77958,4890000.0
2007-04-25 12:38:00,3.77974,3.78368,3.77917,3.78297,6000000.0
2007-04-25 12:39:00,3.77323,3.7848,3.77323,3.78203,7510000.0
2007-04-25 12:40:00,3.78404,3.78404,3.7776,3.78378,4510000.0
2007-04-25 12:41:00,3.77948,3.78689,3.77445,3.78429,6380000.0
2007-04-25 12:42:00,3.77968,3.78561,3.77559,3.78409,8640000.0
2007-04-25 12:43:00,3.78271,3.78376,3.7787,3.77914,5640000.0
2007-04-25 12:44:00,3.78253,3.78388,3.77729,3.7814,6760000.0
2007-04-25 12:45:00,3.78232,3.78378,3.77349,3.77871,5260000.0
2007-04-25 12:46:00,3.78356,3.78474,3.77267,3.78204,6000000.0
2007-04-25 12:47:00,3.78042,3.7849,3.77944,3.78182,4510000.0
2007-04-25 12:48:00,3.77931,3.78394,3.77355,3.78261,4890000.0
2007-04-25 12:49:00,3.77768,3.78299,3.77239,3.77599,4880000.0
2007-04-25 12:50:00,3.78412,3.7856,3.77449,3.78073,4510000.0
2007-04-25 12:51:00,3.77832,3.78363,3.77832,3.78277,4150000.0
2007-04-25 12:52:00,3.78358,3.78427,3.77831,3.78396,5630000.0
2007-04-25 12:53:00,3.7831,3.78361,3.77445,3.78361,6380000.0
2007-04-25 12:54:00,3.7816,3.78343,3.77346,3.78343,4890000.0
2007-04-25 12:55:00,3.77962,3.78355,3.77918,3.7822,4880000.0
2007-04-25 12:56:00,3.7786,3.78391,3.77789,3.77944,5640000.0
2007-04-25 12:57:00,3.77568,3.78899,3.77568,3.78415,10140000.0
2007-04-25 12:58:00,3.78273,3.78311,3.77376,3.78192,6770000.0
2007-04-25 12:59:00,3.7833,3.7833,3.77342,3.7815,6010000.0
2007-04-25 13:00:00,3.78233,3.78372,3.77754,3.78191,7150000.0
2007-04-25 13:01:00,3.77769,3.78201,3.76999,3.78008,7150000.0
2007-04-25 13:02:00,3.77771,3.78528,3.77531,3.78223,4890000.0
2007-04-25 13:03:00,3.78045,3.78473,3.77448,3.78334,8630000.0
2007-04-25 13:04:00,3.7779,3.7817,3.77177,3.77786,5630000.0
2007-04-25 13:05:00,3.77732,3.78533,3.77525,3.78277,5260000.0
2007-04-25 13:06:00,3.77899,3.78181,3.77051,3.77051,4890000.0
2007-04-25 13:07:00,3.78116,3.78164,3.77527,3.77527,4880000.0
2007-04-25 13:08:00,3.77955,3.78135,3.77557,3.78027,5630000.0
2007-04-25 13:09:00,3.77824,3.78414,3.77308,3.77749,13160000.0
2007-04-25 13:10:00,3.77691,3.78288,3.77691,3.7811,4880000.0
2007-04-25 13:11:00,3.78267,3.78422,3.7747,3.78189,4510000.0
2007-04-25 13:12:00,3.78017,3.78017,3.77062,3.77682,6770000.0
2007-04-25 13:13:00,3.78105,3.78401,3.77286,3.78291,6770000.0
2007-04-25 13:14:00,3.77796,3.78287,3.77256,3.78044,8640000.0
2007-04-25 13:15:00,3.7763,3.78217,3.77535,3.77669,8250000.0
2007-04-25 13:16:00,3.77637,3.78451,3.77395,3.77963,5630000.0
2007-04-25 13:17:00,3.77899,3.78463,3.7744,3.78095,5260000.0
2007-04-25 13:18:00,3.78114,3.78302,3.77313,3.78247,6760000.0
2007-04-25 13:19:00,3.77713,3.78296,3.77314,3.78239,5640000.0
2007-04-25 13:20:00,3.77925,3.78148,3.7747,3.77899,4150000.0
2007-04-25 13:21:00,3.78373,3.78497,3.77478,3.78249,7510000.0
2007-04-25 13:22:00,3.77375,3.78559,3.77375,3.77986,6020000.0
2007-04-25 13:23:00,3.78331,3.78331,3.77592,3.78056,6390000.0
2007-04-25 13:24:00,3.7833,3.7833,3.77763,3.78255,6020000.0
2007-04-25 13:25:00,3.78213,3.78439,3.77445,3.78317,5640000.0
2007-04-25 13:26:00,3.78284,3.78354,3.77841,3.78213,4890000.0
2007-04-25 13:28:00,3.7794,3.78285,3.77591,3.78285,6770000.0
2007-04-25 13:29:00,3.78229,3.78413,3.77813,3.78337,4510000.0
2007-04-25 13:30:00,3.77872,3.78438,3.77872,3.78219,7140000.0
2007-04-25 13:31:00,3.78373,3.78373,3.77854,3.78274,4510000.0
2007-04-25 13:32:00,3.78354,3.78354,3.77886,3.78294,4890000.0
2007-04-25 13:33:00,3.78171,3.78437,3.7753,3.78433,4510000.0
2007-04-25 13:34:00,3.77889,3.78325,3.77729,3.7827,5630000.0
2007-04-25 13:35:00,3.7821,3.78399,3.77429,3.78224,5260000.0
2007-04-25 13:36:00,3.77926,3.78812,3.77593,3.78638,6760000.0
2007-04-25 13:37:00,3.78381,3.78408,3.77458,3.78396,6020000.0
2007-04-25 13:38:00,3.77991,3.78438,3.77435,3.77935,6770000.0
2007-04-25 13:39:00,3.78385,3.78385,3.77665,3.77665,4510000.0
2007-04-25 13:40:00,3.77457,3.78424,3.77446,3.78392,6020000.0
2007-04-25 13:41:00,3.7838,3.78439,3.77451,3.77451,6380000.0
2007-04-25 13:42:00,3.77954,3.78295,3.77289,3.78295,6380000.0
2007-04-25 13:43:00,3.77949,3.78609,3.77663,3.7846,5640000.0
2007-04-25 13:44:00,3.78476,3.78647,3.7756,3.77995,9760000.0
2007-04-25 13:45:00,3.78038,3.78608,3.77836,3.78464,7140000.0
2007-04-25 13:46:00,3.77612,3.78307,3.77208,3.78307,9020000.0
2007-04-25 13:47:00,3.78232,3.78452,3.77745,3.77912,4520000.0
2007-04-25 13:48:00,3.77741,3.78394,3.77288,3.7835,5640000.0
2007-04-25 13:49:00,3.77864,3.78494,3.77864,3.78278,4890000.0
2007-04-25 13:50:00,3.783,3.78417,3.77468,3.78367,6770000.0
2007-04-25 13:51:00,3.78424,3.78424,3.77607,3.77871,4880000.0
2007-04-25 13:52:00,3.77813,3.78376,3.77517,3.77517,5640000.0
2007-04-25 13:53:00,3.77719,3.78228,3.77173,3.77614,8650000.0
2007-04-25 13:54:00,3.78371,3.78527,3.77485,3.77485,15010000.0
2007-04-25 13:55:00,3.7831,3.784,3.7768,3.77766,6760000.0
2007-04-25 13:56:00,3.78282,3.7847,3.77839,3.7847,4880000.0
2007-04-25 13:57:00,3.78109,3.78613,3.77597,3.78058,5270000.0
2007-04-25 13:58:00,3.77803,3.78528,3.77642,3.78324,5260000.0
2007-04-25 13:59:00,3.78177,3.78658,3.78009,3.78247,7510000.0
2007-04-25 14:00:00,3.78155,3.78564,3.77928,3.78529,4880000.0
2007-04-25 14:01:00,3.77871,3.7851,3.77408,3.7851,3770000.0
2007-04-25 14:02:00,3.78045,3.78619,3.7784,3.78355,4140000.0
2007-04-25 14:03:00,3.78362,3.78785,3.7787,3.78582,11280000.0
2007-04-25 14:04:00,3.78548,3.78548,3.77567,3.77611,4510000.0
2007-04-25 14:05:00,3.77999,3.78573,3.7755,3.78357,6000000.0
2007-04-25 14:06:00,3.78213,3.78213,3.77266,3.77829,9390000.0
2007-04-25 14:07:00,3.78387,3.78387,3.77299,3.78326,5640000.0
2007-04-25 14:08:00,3.77411,3.78466,3.77284,3.77284,4520000.0
2007-04-25 14:09:00,3.77803,3.78362,3.77757,3.77953,4890000.0
2007-04-25 14:10:00,3.78342,3.78342,3.77535,3.77835,7880000.0
2007-04-25 14:11:00,3.78299,3.78299,3.77285,3.77353,6020000.0
2007-04-25 14:12:00,3.77776,3.78356,3.77387,3.78303,5650000.0
2007-04-25 14:13:00,3.77992,3.7854,3.77737,3.78431,7130000.0
2007-04-25 14:14:00,3.78392,3.78392,3.77249,3.78044,4880000.0
2007-04-25 14:15:00,3.78105,3.78361,3.77619,3.78155,9020000.0
2007-04-25 14:16:00,3.78351,3.78364,3.77451,3.78364,5650000.0
2007-04-25 14:17:00,3.7831,3.78394,3.77487,3.78334,4530000.0
2007-04-25 14:18:00,3.78043,3.78514,3.77502,3.78264,6010000.0
2007-04-25 14:19:00,3.78203,3.78203,3.77601,3.78122,5260000.0
2007-04-25 14:20:00,3.78272,3.78316,3.77737,3.78163,6010000.0
2007-04-25 14:21:00,3.78277,3.78326,3.77331,3.78005,5640000.0
2007-04-25 14:22:00,3.77913,3.7833,3.7739,3.7739,7510000.0
2007-04-25 14:23:00,3.78203,3.78328,3.77846,3.78161,5270000.0
2007-04-25 14:24:00,3.78267,3.78267,3.78008,3.78019,1510000.0
2007-04-25 14:25:00,3.78061,3.78296,3.77778,3.7803,4510000.0
2007-04-25 14:26:00,3.77765,3.78226,3.77682,3.77682,5630000.0
2007-04-25 14:27:00,3.78276,3.78304,3.77306,3.78259,5640000.0
2007-04-25 14:28:00,3.77706,3.78392,3.77641,3.77803,6400000.0
2007-04-25 14:29:00,3.78175,3.78236,3.77608,3.78236,4510000.0
2007-04-25 14:30:00,3.78325,3.7847,3.77714,3.78231,7520000.0
2007-04-25 14:31:00,3.77546,3.78101,3.77327,3.78101,7130000.0
2007-04-25 14:32:00,3.7719,3.78133,3.76946,3.77992,7890000.0
2007-04-25 14:33:00,3.77706,3.78039,3.77214,3.77479,7510000.0
2007-04-25 14:34:00,3.77511,3.77983,3.77511,3.77971,4510000.0
2007-04-25 14:35:00,3.77765,3.78018,3.77047,3.77878,6000000.0
2007-04-25 14:36:00,3.77499,3.77779,3.76681,3.77779,7130000.0
2007-04-25 14:37:00,3.7761,3.77848,3.77324,3.77324,3770000.0
2007-04-25 14:38:00,3.77904,3.77982,3.77332,3.7795,7130000.0
2007-04-25 14:39:00,3.78003,3.78003,3.77243,3.77243,4520000.0
2007-04-25 14:40:00,3.775,3.77974,3.77413,3.77424,4510000.0
2007-04-25 14:41:00,3.77564,3.77876,3.76919,3.77733,4140000.0
2007-04-25 14:42:00,3.7792,3.78008,3.77412,3.77637,6760000.0
2007-04-25 14:43:00,3.77897,3.78098,3.77388,3.77971,6020000.0
2007-04-25 14:44:00,3.77893,3.77973,3.7696,3.77635,7530000.0
2007-04-25 14:45:00,3.77781,3.78013,3.76764,3.78013,7880000.0
2007-04-25 14:46:00,3.77825,3.77956,3.76991,3.77474,5270000.0
2007-04-25 14:47:00,3.77999,3.78422,3.77263,3.78012,7140000.0
2007-04-25 14:48:00,3.77831,3.77955,3.77082,3.77764,4890000.0
2007-04-25 14:49:00,3.78021,3.78021,3.77347,3.77894,6020000.0
2007-04-25 14:50:00,3.77542,3.78062,3.77255,3.77994,9020000.0
2007-04-25 14:51:00,3.77381,3.77915,3.77381,3.77403,5260000.0
2007-04-25 14:52:00,3.77843,3.77843,3.76762,3.76784,5630000.0
2007-04-25 14:53:00,3.77562,3.77921,3.76963,3.77759,7510000.0
2007-04-25 14:54:00,3.77165,3.77693,3.76857,3.77654,6010000.0
2007-04-25 14:55:00,3.77749,3.77749,3.7679,3.77409,6390000.0
2007-04-25 14:56:00,3.76876,3.7804,3.76876,3.77025,6010000.0
2007-04-25 14:57:00,3.77211,3.77748,3.76706,3.77719,6760000.0
2007-04-25 14:58:00,3.76791,3.77677,3.76519,3.76777,4890000.0
2007-04-25 14:59:00,3.77311,3.77446,3.76347,3.76604,12020000.0
2007-04-25 15:00:00,3.77601,3.77638,3.77011,3.7718,9030000.0
2007-04-25 15:01:00,3.77606,3.7762,3.76915,3.7762,7150000.0
2007-04-25 15:02:00,3.77082,3.77674,3.76511,3.77486,6030000.0
2007-04-25 15:03:00,3.77074,3.77837,3.76767,3.77687,4890000.0
2007-04-25 15:04:00,3.77213,3.77561,3.76339,3.77561,8650000.0
2007-04-25 15:05:00,3.76943,3.77882,3.76847,3.77817,4520000.0
2007-04-25 15:06:00,3.77143,3.77557,3.76558,3.77442,7150000.0
2007-04-25 15:07:00,3.76726,3.77508,3.76726,3.77351,5630000.0
2007-04-25 15:08:00,3.77429,3.77429,3.76769,3.76769,5260000.0
2007-04-25 15:09:00,3.77328,3.77412,3.76354,3.76354,7130000.0
2007-04-25 15:10:00,3.77158,3.77342,3.76284,3.7723,7880000.0
2007-04-25 15:11:00,3.76415,3.7746,3.76415,3.77044,4150000.0
2007-04-25 15:12:00,3.76935,3.774,3.76505,3.76505,5640000.0
2007-04-25 15:13:00,3.77604,3.77604,3.76664,3.7681,4880000.0
2007-04-25 15:14:00,3.7747,3.77566,3.76516,3.7728,14270000.0
2007-04-25 15:15:00,3.76819,3.77482,3.76819,3.77288,5250000.0
2007-04-25 15:16:00,3.76944,3.77501,3.76538,3.77464,4520000.0
2007-04-25 15:17:00,3.77016,3.77633,3.77016,3.77329,4500000.0
2007-04-25 15:18:00,3.77444,3.7748,3.7638,3.77278,6760000.0
2007-04-25 15:19:00,3.77066,3.77662,3.76554,3.76554,4510000.0
2007-04-25 15:20:00,3.76901,3.77427,3.76901,3.77427,4510000.0
2007-04-25 15:21:00,3.76993,3.77674,3.76526,3.7713,9010000.0
2007-04-25 15:22:00,3.77417,3.77508,3.76507,3.77151,6380000.0
2007-04-25 15:23:00,3.77493,3.77493,3.76328,3.77299,6400000.0
2007-04-25 15:24:00,3.77122,3.77581,3.76359,3.77309,6020000.0
2007-04-25 15:25:00,3.77043,3.7763,3.76629,3.77522,6770000.0
2007-04-25 15:26:00,3.7741,3.77897,3.76833,3.77603,6390000.0
2007-04-25 15:27:00,3.76983,3.77373,3.76134,3.76975,9400000.0
2007-04-25 15:28:00,3.7706,3.7725,3.76816,3.77079,4140000.0
2007-04-25 15:29:00,3.77546,3.77546,3.76515,3.76515,5260000.0
2007-04-25 15:30:00,3.7742,3.7742,3.76752,3.76793,9380000.0
2007-04-25 15:31:00,3.76963,3.77309,3.76344,3.76458,8250000.0
2007-04-25 15:32:00,3.77145,3.77145,3.76481,3.77113,4510000.0
2007-04-25 15:33:00,3.77404,3.77404,3.76645,3.7739,4140000.0
2007-04-25 15:34:00,3.77169,3.77194,3.76733,3.76822,5630000.0
2007-04-25 15:35:00,3.7683,3.77263,3.76736,3.76736,6390000.0
2007-04-25 15:36:00,3.77003,3.77346,3.76397,3.77186,7130000.0
2007-04-25 15:37:00,3.7728,3.7728,3.76169,3.76169,5260000.0
2007-04-25 15:38:00,3.76632,3.76921,3.75851,3.76904,6760000.0
2007-04-25 15:39:00,3.76998,3.76998,3.76291,3.76798,4890000.0
2007-04-25 15:40:00,3.76974,3.76997,3.75988,3.76909,6760000.0
2007-04-25 15:41:00,3.76513,3.77031,3.75569,3.77031,7900000.0
2007-04-25 15:42:00,3.76592,3.77073,3.76241,3.76241,4890000.0
2007-04-25 15:43:00,3.76102,3.76925,3.76102,3.76922,4510000.0
2007-04-25 15:44:00,3.76878,3.77344,3.76263,3.77344,7140000.0
2007-04-25 15:45:00,3.76944,3.76944,3.76036,3.76906,4510000.0
2007-04-25 15:46:00,3.76534,3.76958,3.75739,3.76829,3770000.0
2007-04-25 15:47:00,3.76687,3.76844,3.76101,3.76687,4890000.0
2007-04-25 15:48:00,3.76495,3.76857,3.76313,3.76783,6760000.0
2007-04-25 15:49:00,3.76401,3.77061,3.76142,3.76429,4140000.0
2007-04-25 15:50:00,3.76995,3.77011,3.76455,3.76932,6000000.0
2007-04-25 15:51:00,3.76433,3.76967,3.76279,3.76651,6400000.0
2007-04-25 15:52:00,3.76581,3.76947,3.76256,3.76914,5640000.0
2007-04-25 15:53:00,3.76253,3.76965,3.75981,3.76538,7510000.0
2007-04-25 15:54:00,3.76562,3.76983,3.76325,3.76516,7510000.0
2007-04-25 15:55:00,3.76865,3.76957,3.76226,3.768,4140000.0
2007-04-25 15:56:00,3.76942,3.76945,3.7645,3.76713,4520000.0
2007-04-25 15:57:00,3.76884,3.76932,3.75716,3.76762,6390000.0
2007-04-25 15:58:00,3.7688,3.76975,3.76603,3.76777,7510000.0
2007-04-25 15:59:00,3.76509,3.76845,3.76284,3.76843,10890000.0
2007-04-25 16:00:00,3.76894,3.76894,3.76327,3.76767,4890000.0
2007-04-25 16:01:00,3.76585,3.76963,3.75654,3.7648,7540000.0
2007-04-25 16:02:00,3.76592,3.77083,3.76592,3.77014,5260000.0
2007-04-25 16:03:00,3.7658,3.77085,3.7658,3.77015,4890000.0
2007-04-25 16:04:00,3.76709,3.77121,3.76146,3.7704,6010000.0
2007-04-25 16:05:00,3.76476,3.77108,3.76476,3.77006,5270000.0
2007-04-25 16:06:00,3.76772,3.76893,3.75917,3.76585,9390000.0
2007-04-25 16:07:00,3.77065,3.77108,3.76436,3.76996,4140000.0
2007-04-25 16:08:00,3.76719,3.77074,3.76121,3.77013,5650000.0
2007-04-25 16:09:00,3.76862,3.77294,3.76656,3.76656,7510000.0
2007-04-25 16:10:00,3.77095,3.77156,3.7583,3.7692,12750000.0
2007-04-25 16:11:00,3.77287,3.77403,3.76706,3.77248,7890000.0
2007-04-25 16:12:00,3.76623,3.77283,3.76599,3.77178,7520000.0
2007-04-25 16:13:00,3.7709,3.77185,3.76628,3.77183,6010000.0
2007-04-25 16:14:00,3.77063,3.77063,3.75936,3.7704,4510000.0
2007-04-25 16:15:00,3.77019,3.77234,3.76543,3.76543,4510000.0
2007-04-25 16:16:00,3.77205,3.77205,3.76254,3.76254,4880000.0
2007-04-25 16:17:00,3.76906,3.77273,3.76742,3.77215,4880000.0
2007-04-25 16:18:00,3.76674,3.77223,3.76251,3.77211,9020000.0
2007-04-25 16:19:00,3.77134,3.77191,3.76839,3.77156,6000000.0
2007-04-25 16:20:00,3.76578,3.7736,3.76374,3.77023,6760000.0
2007-04-25 16:21:00,3.77214,3.77242,3.76675,3.768,5640000.0
2007-04-25 16:22:00,3.76924,3.77423,3.76439,3.77215,5250000.0
2007-04-25 16:23:00,3.77109,3.77227,3.77109,3.77174,6760000.0
2007-04-25 16:24:00,3.76275,3.7734,3.76235,3.76728,7880000.0
2007-04-25 16:25:00,3.77099,3.7732,3.76672,3.77305,4510000.0
2007-04-25 16:26:00,3.77231,3.77243,3.76219,3.77026,5260000.0
2007-04-25 16:27:00,3.76533,3.7689,3.7578,3.76869,12760000.0
2007-04-25 16:28:00,3.77087,3.77131,3.76592,3.76953,6400000.0
2007-04-25 16:29:00,3.77009,3.77009,3.76225,3.76546,6000000.0
2007-04-25 16:30:00,3.77007,3.77046,3.76445,3.76997,6020000.0
2007-04-25 16:31:00,3.76944,3.77277,3.76441,3.76441,10160000.0
2007-04-25 16:32:00,3.76115,3.77106,3.76061,3.77106,4880000.0
2007-04-25 16:33:00,3.76507,3.77066,3.76507,3.77062,3770000.0
2007-04-25 16:34:00,3.77071,3.77245,3.76434,3.77065,4150000.0
2007-04-25 16:35:00,3.76853,3.77222,3.76118,3.76118,11660000.0
2007-04-25 16:36:00,3.77122,3.77201,3.76145,3.76145,8250000.0
2007-04-25 16:37:00,3.76747,3.77214,3.76588,3.76588,4900000.0
2007-04-25 16:38:00,3.76652,3.77298,3.76189,3.77207,9040000.0
2007-04-25 16:39:00,3.7666,3.77088,3.76209,3.77088,7130000.0
2007-04-25 16:40:00,3.77047,3.77047,3.76117,3.77043,4890000.0
2007-04-25 16:41:00,3.76606,3.77266,3.76245,3.77202,6020000.0
2007-04-25 16:42:00,3.76691,3.77342,3.76381,3.77124,5260000.0
2007-04-25 16:43:00,3.76607,3.77219,3.76607,3.77167,4510000.0
2007-04-25 16:44:00,3.7679,3.77277,3.76355,3.77172,6760000.0
2007-04-25 16:45:00,3.7688,3.77073,3.76159,3.76735,7130000.0
2007-04-25 16:46:00,3.76637,3.77514,3.76293,3.76848,8250000.0
2007-04-25 16:47:00,3.76728,3.77317,3.76622,3.76646,6760000.0
2007-04-25 16:48:00,3.76262,3.77297,3.76262,3.7705,4140000.0
2007-04-25 16:49:00,3.76884,3.77043,3.75971,3.76891,8260000.0
2007-04-25 16:50:00,3.77208,3.77208,3.76566,3.77087,3030000.0
2007-04-25 16:51:00,3.76999,3.76999,3.75781,3.76884,7130000.0
2007-04-25 16:52:00,3.76184,3.77166,3.7602,3.76899,7880000.0
2007-04-25 16:53:00,3.77015,3.77015,3.76481,3.76481,6000000.0
2007-04-25 16:54:00,3.77223,3.77223,3.76528,3.76656,7510000.0
2007-04-25 16:55:00,3.77099,3.77099,3.76566,3.76566,3390000.0
2007-04-25 16:56:00,3.7677,3.77138,3.76233,3.76233,5270000.0
2007-04-25 16:57:00,3.76707,3.76982,3.75986,3.75986,4880000.0
2007-04-25 16:58:00,3.7661,3.77304,3.7661,3.77024,7130000.0
2007-04-25 16:59:00,3.77249,3.77391,3.764,3.77163,10140000.0
2007-04-25 17:00:00,3.77137,3.77137,3.76189,3.76189,7150000.0
2007-04-25 17:01:00,3.77132,3.77132,3.76245,3.76245,3380000.0
2007-04-25 17:02:00,3.76535,3.77304,3.76535,3.76732,5640000.0
2007-04-25 17:03:00,3.76729,3.77261,3.76345,3.76773,3400000.0
2007-04-25 17:04:00,3.76763,3.77187,3.7615,3.76541,5270000.0
2007-04-25 17:05:00,3.76656,3.77323,3.76656,3.76774,5260000.0
2007-04-25 17:06:00,3.77073,3.77073,3.76062,3.76097,7510000.0
2007-04-25 17:07:00,3.7738,3.77462,3.76262,3.77238,7140000.0
2007-04-25 17:08:00,3.76522,3.77129,3.75957,3.76915,6750000.0
2007-04-25 17:09:00,3.76939,3.77103,3.76781,3.77018,6010000.0
2007-04-25 17:10:00,3.7707,3.77078,3.76218,3.77018,4890000.0
2007-04-25 17:11:00,3.76562,3.7738,3.76291,3.76819,6760000.0
2007-04-25 17:12:00,3.77029,3.77029,3.76349,3.76592,5270000.0
2007-04-25 17:13:00,3.772,3.77302,3.76714,3.76823,5630000.0
2007-04-25 17:14:00,3.76643,3.77125,3.76253,3.76777,11280000.0
2007-04-25 17:15:00,3.77155,3.7741,3.76469,3.76865,11640000.0
2007-04-25 17:16:00,3.76938,3.76979,3.76473,3.76979,5630000.0
2007-04-25 17:17:00,3.76905,3.76905,3.76171,3.76227,5640000.0
2007-04-25 17:18:00,3.76813,3.76868,3.75874,3.75975,4880000.0
2007-04-25 17:19:00,3.76129,3.77345,3.76129,3.76991,5260000.0
2007-04-25 17:20:00,3.76908,3.77001,3.76072,3.76918,4140000.0
2007-04-25 17:21:00,3.76877,3.77001,3.76024,3.76592,6760000.0
2007-04-25 17:23:00,3.76997,3.77,3.76288,3.76927,4520000.0
2007-04-25 17:24:00,3.76455,3.76986,3.76227,3.76857,10150000.0
2007-04-25 17:25:00,3.76443,3.76871,3.75957,3.75957,7880000.0
2007-04-25 17:26:00,3.77118,3.77118,3.7653,3.77084,5270000.0
2007-04-25 17:27:00,3.76956,3.77085,3.76476,3.76476,8640000.0
2007-04-25 17:28:00,3.76773,3.77062,3.76023,3.76751,7140000.0
2007-04-25 17:29:00,3.76884,3.77101,3.7608,3.76911,6770000.0
2007-04-25 17:30:00,3.76692,3.76699,3.75813,3.75969,4900000.0
2007-04-25 17:31:00,3.76857,3.76953,3.76,3.76,7880000.0
2007-04-25 17:32:00,3.76416,3.76845,3.76407,3.76845,7510000.0
2007-04-25 17:33:00,3.76818,3.77287,3.76201,3.76441,10910000.0
2007-04-25 17:34:00,3.76002,3.76803,3.76002,3.76372,3770000.0
2007-04-25 17:35:00,3.7679,3.76957,3.75924,3.76957,8280000.0
2007-04-25 17:37:00,3.76489,3.77203,3.76081,3.76322,5280000.0
2007-04-25 17:38:00,3.76464,3.77239,3.75898,3.77008,14660000.0
2007-04-25 17:39:00,3.76426,3.7681,3.76244,3.76805,6010000.0
2007-04-25 17:40:00,3.76443,3.77005,3.75594,3.75594,10890000.0
2007-04-25 17:41:00,3.76961,3.76995,3.76043,3.76446,5640000.0
2007-04-25 17:42:00,3.75932,3.7695,3.75743,3.76528,11280000.0
2007-04-25 17:43:00,3.76531,3.77303,3.76273,3.76707,14270000.0
2007-04-25 17:44:00,3.76357,3.77104,3.76357,3.76601,4510000.0
2007-04-25 17:45:00,3.7656,3.77213,3.76122,3.77185,9010000.0
2007-04-25 17:46:00,3.76503,3.77024,3.76307,3.77024,4890000.0
2007-04-25 17:47:00,3.77214,3.77356,3.76602,3.7708,4140000.0
2007-04-25 17:48:00,3.77038,3.77103,3.76554,3.76565,3770000.0
2007-04-25 17:49:00,3.77031,3.77188,3.76577,3.76955,3770000.0
2007-04-25 17:50:00,3.76168,3.77377,3.76168,3.76897,6400000.0
2007-04-25 17:51:00,3.76544,3.76887,3.7584,3.76032,7150000.0
2007-04-25 17:52:00,3.77122,3.77198,3.76646,3.77056,6020000.0
2007-04-25 17:53:00,3.77157,3.77177,3.7662,3.77177,6010000.0
2007-04-25 17:54:00,3.76897,3.77135,3.7614,3.77135,4900000.0
2007-04-25 17:55:00,3.76741,3.77168,3.76157,3.77168,7530000.0
2007-04-25 17:56:00,3.76954,3.77113,3.76014,3.77113,5280000.0
2007-04-25 17:57:00,3.76843,3.77475,3.76567,3.76892,8650000.0
2007-04-25 17:58:00,3.765,3.77698,3.765,3.77281,9020000.0
2007-04-25 17:59:00,3.76928,3.77002,3.76038,3.76957,10530000.0
2007-04-25 18:00:00,3.7712,3.7724,3.76281,3.76671,12790000.0
2007-04-25 18:01:00,3.77115,3.77115,3.76225,3.76398,4140000.0
2007-04-25 18:02:00,3.77061,3.77072,3.75948,3.77002,10150000.0
2007-04-25 18:03:00,3.77173,3.77173,3.762,3.76216,4890000.0
2007-04-25 18:04:00,3.76914,3.76974,3.76002,3.76547,5650000.0
2007-04-25 18:05:00,3.76645,3.76946,3.7655,3.76576,3770000.0
2007-04-25 18:06:00,3.76468,3.77134,3.75985,3.77134,7510000.0
2007-04-25 18:07:00,3.76722,3.77231,3.7654,3.7654,4890000.0
2007-04-25 18:08:00,3.76671,3.77149,3.76224,3.77149,6400000.0
2007-04-25 18:09:00,3.77024,3.77196,3.76744,3.77186,4510000.0
2007-04-25 18:10:00,3.7719,3.7719,3.76146,3.77079,4520000.0
2007-04-25 18:11:00,3.77217,3.77238,3.76773,3.76825,4510000.0
2007-04-25 18:12:00,3.77204,3.77204,3.76251,3.7693,9040000.0
2007-04-25 18:13:00,3.77178,3.77178,3.76632,3.76642,3770000.0
2007-04-25 18:14:00,3.76997,3.77128,3.76144,3.76996,10890000.0
2007-04-25 18:15:00,3.76511,3.7697,3.75952,3.7697,8260000.0
2007-04-25 18:16:00,3.76862,3.76902,3.75948,3.76353,7140000.0
2007-04-25 18:17:00,3.77216,3.77216,3.76742,3.77183,3770000.0
2007-04-25 18:18:00,3.76906,3.76972,3.76027,3.76806,6000000.0
2007-04-25 18:19:00,3.76686,3.77127,3.7626,3.76592,5650000.0
2007-04-25 18:20:00,3.76607,3.77165,3.76492,3.76492,3770000.0
2007-04-25 18:22:00,3.77156,3.77156,3.76284,3.76998,7130000.0
2007-04-25 18:23:00,3.77096,3.77144,3.76548,3.76709,4510000.0
2007-04-25 18:24:00,3.76383,3.77545,3.76383,3.76953,5630000.0
2007-04-25 18:25:00,3.77232,3.7731,3.7671,3.77249,6010000.0
2007-04-25 18:26:00,3.77119,3.77202,3.76262,3.76673,9400000.0
2007-04-25 18:27:00,3.76538,3.77195,3.76538,3.7685,4880000.0
2007-04-25 18:28:00,3.76411,3.77627,3.76411,3.77242,5260000.0
2007-04-25 18:29:00,3.77176,3.77176,3.7621,3.77021,7510000.0
2007-04-25 18:30:00,3.77189,3.77222,3.76517,3.77188,7130000.0
2007-04-25 18:31:00,3.76764,3.77082,3.76252,3.77082,4510000.0
2007-04-25 18:32:00,3.77099,3.77455,3.7666,3.76898,5630000.0
2007-04-25 18:33:00,3.7711,3.77172,3.76135,3.77172,6390000.0
2007-04-25 18:34:00,3.76596,3.77094,3.76134,3.76599,7130000.0
2007-04-25 18:36:00,3.77166,3.77166,3.76522,3.76619,4900000.0
2007-04-25 18:37:00,3.76615,3.77398,3.76375,3.76813,10160000.0
2007-04-25 18:38:00,3.76696,3.7719,3.76696,3.77172,4150000.0
2007-04-25 18:39:00,3.77163,3.77163,3.76443,3.77141,7130000.0
2007-04-25 18:40:00,3.76112,3.77046,3.76112,3.76182,4140000.0
2007-04-25 18:41:00,3.77165,3.77205,3.76303,3.77205,4140000.0
2007-04-25 18:42:00,3.77012,3.77144,3.76212,3.76923,7510000.0
2007-04-25 18:43:00,3.77121,3.77121,3.76143,3.76143,4890000.0
2007-04-25 18:44:00,3.77124,3.77215,3.76525,3.77184,6020000.0
2007-04-25 18:45:00,3.77168,3.77168,3.76486,3.76681,4880000.0
2007-04-25 18:48:00,3.77118,3.77162,3.76653,3.76653,4890000.0
2007-04-25 18:49:00,3.76226,3.77164,3.76226,3.76751,6770000.0
2007-04-25 18:50:00,3.77191,3.77446,3.76672,3.77052,5640000.0
2007-04-25 18:51:00,3.76553,3.77031,3.76153,3.76153,3770000.0
2007-04-25 18:54:00,3.77029,3.77063,3.76452,3.76811,9760000.0
2007-04-25 18:55:00,3.76184,3.77137,3.76184,3.76735,4890000.0
2007-04-25 18:56:00,3.76579,3.77148,3.76489,3.76643,5630000.0
2007-04-25 18:57:00,3.77108,3.77108,3.76233,3.76612,4880000.0
2007-04-25 18:58:00,3.76911,3.77203,3.76188,3.76984,7140000.0
2007-04-25 18:59:00,3.76585,3.76943,3.76247,3.76247,5650000.0
2007-04-25 19:00:00,3.76905,3.76905,3.7567,3.76253,7920000.0
2007-04-25 19:01:00,3.76188,3.76653,3.75773,3.76243,6770000.0
2007-04-25 19:02:00,3.7672,3.7672,3.76184,3.76578,4880000.0
2007-04-25 19:03:00,3.75735,3.76871,3.75735,3.7674,4510000.0
2007-04-25 19:04:00,3.76573,3.7665,3.76078,3.76199,4880000.0
2007-04-25 19:05:00,3.76572,3.76572,3.75339,3.75632,4140000.0
2007-04-25 19:06:00,3.76678,3.76678,3.75684,3.76448,4140000.0
2007-04-25 19:07:00,3.766,3.76637,3.75635,3.76637,4880000.0
2007-04-25 19:08:00,3.76601,3.76601,3.75506,3.76084,4520000.0
2007-04-25 19:09:00,3.76428,3.76602,3.76428,3.76602,1130000.0
2007-04-25 19:10:00,3.76358,3.76697,3.75676,3.7633,5640000.0
2007-04-25 19:11:00,3.76181,3.76554,3.75658,3.76524,4890000.0
2007-04-25 19:13:00,3.7606,3.76737,3.7606,3.76248,6000000.0
2007-04-25 19:14:00,3.7615,3.76669,3.7615,3.76234,4130000.0
2007-04-25 19:15:00,3.76615,3.76615,3.75547,3.76104,6380000.0
2007-04-25 19:16:00,3.76568,3.76622,3.75604,3.7615,5630000.0
2007-04-25 19:17:00,3.75895,3.77076,3.75895,3.76853,6390000.0
2007-04-25 19:18:00,3.7629,3.76892,3.76041,3.76773,7140000.0
2007-04-25 19:19:00,3.7659,3.7659,3.75861,3.75976,4890000.0
2007-04-25 19:20:00,3.76594,3.76594,3.7561,3.76319,7140000.0
2007-04-25 19:21:00,3.76831,3.76831,3.75799,3.76241,4880000.0
2007-04-25 19:22:00,3.76407,3.76781,3.76268,3.76563,6770000.0
2007-04-25 19:24:00,3.76582,3.76724,3.76074,3.76724,5260000.0
2007-04-25 19:25:00,3.7654,3.76553,3.75456,3.76553,5260000.0
2007-04-25 19:26:00,3.76212,3.76692,3.76045,3.76531,4890000.0
2007-04-25 19:27:00,3.76635,3.76734,3.76147,3.76682,4510000.0
2007-04-25 19:28:00,3.76703,3.76703,3.76158,3.76158,4140000.0
2007-04-25 19:29:00,3.76569,3.76608,3.75534,3.76607,6020000.0
2007-04-25 19:30:00,3.76273,3.76922,3.75864,3.75864,5650000.0
2007-04-25 19:31:00,3.76656,3.76656,3.75912,3.76058,3770000.0
2007-04-25 19:32:00,3.7663,3.7663,3.76151,3.76151,4140000.0
2007-04-25 19:33:00,3.76531,3.76685,3.76153,3.76569,4890000.0
2007-04-25 19:34:00,3.76584,3.76584,3.75539,3.7599,4880000.0
2007-04-25 19:35:00,3.76107,3.76107,3.75641,3.75686,2260000.0
2007-04-25 19:36:00,3.76344,3.76792,3.76224,3.76242,4140000.0
2007-04-25 19:37:00,3.76671,3.76714,3.75761,3.75761,4520000.0
2007-04-25 19:38:00,3.76662,3.76662,3.75988,3.76154,3750000.0
2007-04-25 19:39:00,3.76246,3.76758,3.75752,3.76758,6390000.0
2007-04-25 19:40:00,3.76603,3.76699,3.75679,3.76075,4510000.0
2007-04-25 19:41:00,3.76572,3.76681,3.7579,3.76285,5270000.0
2007-04-25 19:42:00,3.75752,3.76714,3.75752,3.76714,5270000.0
2007-04-25 19:43:00,3.76173,3.76542,3.76016,3.76337,5270000.0
2007-04-25 19:44:00,3.76182,3.76609,3.76019,3.76609,7130000.0
2007-04-25 19:45:00,3.75558,3.76579,3.753,3.76579,15780000.0
2007-04-25 19:46:00,3.76661,3.76717,3.7596,3.76681,6020000.0
2007-04-25 19:47:00,3.76536,3.76536,3.75918,3.75918,5280000.0
2007-04-25 19:48:00,3.76208,3.76923,3.75815,3.76253,4880000.0
2007-04-25 19:49:00,3.76735,3.76754,3.762,3.76272,4890000.0
2007-04-25 19:50:00,3.76742,3.76924,3.76279,3.76807,4890000.0
2007-04-25 19:51:00,3.76414,3.76687,3.76051,3.76568,6390000.0
2007-04-25 19:52:00,3.76694,3.76707,3.75747,3.76053,7550000.0
2007-04-25 19:53:00,3.76144,3.76698,3.75933,3.76698,6770000.0
2007-04-25 19:54:00,3.76243,3.76847,3.76197,3.76654,7890000.0
2007-04-25 19:56:00,3.75796,3.76898,3.75796,3.76786,6390000.0
2007-04-25 19:59:00,3.76803,3.77019,3.76314,3.76314,4150000.0
2007-04-25 20:00:00,3.76747,3.76747,3.76201,3.7673,3020000.0
2007-04-25 20:01:00,3.76735,3.76735,3.76201,3.76579,4140000.0
2007-04-25 20:02:00,3.76212,3.76774,3.76212,3.76746,3760000.0
2007-04-25 20:03:00,3.7654,3.7654,3.75511,3.75632,3030000.0
2007-04-25 20:05:00,3.7675,3.7675,3.75779,3.76709,6770000.0
2007-04-25 20:06:00,3.76269,3.766,3.75985,3.76131,7890000.0
2007-04-25 20:08:00,3.76697,3.76697,3.7623,3.7627,5640000.0
2007-04-25 20:09:00,3.76136,3.76689,3.76136,3.76201,4530000.0
2007-04-25 20:10:00,3.76289,3.76723,3.76278,3.76577,4150000.0
2007-04-25 20:11:00,3.76668,3.76668,3.76208,3.76208,1140000.0
2007-04-25 20:13:00,3.76391,3.76802,3.76343,3.76785,5260000.0
2007-04-25 20:14:00,3.76544,3.76652,3.76217,3.76238,4140000.0
2007-04-25 20:15:00,3.76265,3.76833,3.75835,3.76769,4510000.0
2007-04-25 20:16:00,3.76247,3.76743,3.75831,3.76665,5640000.0
2007-04-25 20:17:00,3.7614,3.76734,3.7614,3.76172,4140000.0
2007-04-25 20:18:00,3.76688,3.76688,3.76097,3.76165,4510000.0
2007-04-25 20:19:00,3.76788,3.76788,3.76199,3.76247,4520000.0
2007-04-25 20:20:00,3.76527,3.76859,3.76126,3.76786,7140000.0
2007-04-25 20:21:00,3.76706,3.76812,3.75793,3.76395,4530000.0
2007-04-25 20:22:00,3.76182,3.76601,3.75665,3.76426,6020000.0
2007-04-25 20:23:00,3.76286,3.768,3.76166,3.76721,6020000.0
2007-04-25 20:24:00,3.76697,3.76742,3.76195,3.76195,5630000.0
2007-04-25 20:25:00,3.76665,3.76665,3.76222,3.76222,3000000.0
2007-04-25 20:26:00,3.76403,3.76849,3.76403,3.76744,2260000.0
2007-04-25 20:27:00,3.76347,3.76949,3.75886,3.76798,6770000.0
2007-04-25 20:28:00,3.76733,3.76733,3.75999,3.7669,1880000.0
2007-04-25 20:29:00,3.75778,3.7683,3.75778,3.76227,5260000.0
2007-04-25 20:30:00,3.76209,3.76643,3.75625,3.75726,6790000.0
2007-04-25 20:31:00,3.76252,3.76754,3.76252,3.76569,3760000.0
2007-04-25 20:32:00,3.76726,3.76754,3.76235,3.76639,3390000.0
2007-04-25 20:33:00,3.76185,3.76698,3.76136,3.76136,9030000.0
2007-04-25 20:34:00,3.76204,3.76902,3.75784,3.76299,4890000.0
2007-04-25 20:35:00,3.762,3.76765,3.76139,3.76139,9400000.0
2007-04-25 20:36:00,3.76301,3.76723,3.75657,3.76328,4890000.0
2007-04-25 20:37:00,3.7634,3.76851,3.75772,3.76727,7510000.0
2007-04-25 20:38:00,3.76659,3.76659,3.7588,3.7588,6760000.0
2007-04-25 20:39:00,3.76278,3.76765,3.76278,3.76735,3750000.0
2007-04-25 20:43:00,3.75857,3.76916,3.75857,3.76766,6760000.0
2007-04-25 20:44:00,3.76164,3.76819,3.75647,3.76305,13130000.0
2007-04-25 20:45:00,3.76425,3.76697,3.76201,3.76201,6010000.0
2007-04-25 20:48:00,3.76689,3.76719,3.76288,3.76719,5250000.0
2007-04-25 20:49:00,3.76476,3.76476,3.75635,3.757,5630000.0
2007-04-25 20:50:00,3.76649,3.76649,3.75436,3.75563,13900000.0
2007-04-25 20:51:00,3.76652,3.76652,3.75612,3.75612,5630000.0
2007-04-25 20:52:00,3.76456,3.76562,3.75545,3.75545,4510000.0
2007-04-25 20:53:00,3.76347,3.76841,3.76116,3.76765,3380000.0
2007-04-25 20:54:00,3.76249,3.76272,3.75739,3.76272,3020000.0
2007-04-25 20:56:00,3.75775,3.76916,3.75775,3.76708,5650000.0
2007-04-25 20:58:00,3.76662,3.76739,3.76264,3.76264,7520000.0
2007-04-25 20:59:00,3.76208,3.76498,3.76191,3.76191,3750000.0
2007-04-25 21:00:00,3.76543,3.76705,3.76543,3.76705,3010000.0
2007-04-25 21:01:00,3.7616,3.76689,3.76045,3.76689,4890000.0
2007-04-25 21:02:00,3.76144,3.7668,3.75946,3.76514,5630000.0
2007-04-25 21:03:00,3.75992,3.7671,3.7563,3.76237,6770000.0
2007-04-25 21:04:00,3.76684,3.76684,3.76,3.76602,5640000.0
2007-04-25 21:05:00,3.76569,3.76569,3.75772,3.75772,1130000.0
2007-04-25 21:06:00,3.7671,3.76895,3.75851,3.76826,6760000.0
2007-04-25 21:07:00,3.76636,3.76801,3.76271,3.7675,7140000.0
2007-04-25 21:08:00,3.76124,3.76576,3.75711,3.75984,3760000.0
2007-04-25 21:09:00,3.76735,3.76832,3.76265,3.76779,6010000.0
2007-04-25 21:12:00,3.76717,3.76733,3.7622,3.76722,3760000.0
2007-04-25 21:14:00,3.76104,3.76649,3.75525,3.76649,5630000.0
2007-04-25 21:17:00,3.7565,3.7645,3.75419,3.7645,4880000.0
2007-04-25 21:18:00,3.76284,3.76319,3.76284,3.76319,1130000.0
2007-04-25 21:19:00,3.76233,3.76926,3.76203,3.76203,10880000.0
2007-04-25 21:20:00,3.7653,3.76694,3.76513,3.76694,3000000.0
2007-04-25 21:21:00,3.76645,3.76645,3.75665,3.76142,4130000.0
2007-04-25 21:22:00,3.7662,3.76755,3.75812,3.76661,5260000.0
2007-04-25 21:23:00,3.76296,3.76693,3.76255,3.76693,3020000.0
2007-04-25 21:24:00,3.76726,3.76726,3.7657,3.76584,3390000.0
2007-04-25 21:25:00,3.76487,3.76741,3.76242,3.76728,4880000.0
2007-04-25 21:27:00,3.76249,3.76812,3.76181,3.76188,10880000.0
2007-04-25 21:28:00,3.76323,3.76323,3.76203,3.76203,3000000.0
2007-04-25 21:37:00,3.76646,3.76646,3.75533,3.756,7150000.0
2007-04-25 21:39:00,3.76754,3.76951,3.75894,3.76794,6020000.0
2007-04-25 21:40:00,3.75754,3.76732,3.75754,3.76663,6760000.0
2007-04-25 21:41:00,3.76666,3.76666,3.76103,3.76103,2260000.0
2007-04-25 21:42:00,3.76229,3.76856,3.76178,3.76178,10880000.0
2007-04-25 21:43:00,3.76731,3.76731,3.76676,3.76676,1500000.0
2007-04-25 21:44:00,3.75737,3.76733,3.75716,3.75716,4140000.0
2007-04-25 21:45:00,3.76614,3.76614,3.76086,3.76086,2630000.0
2007-04-25 21:47:00,3.76349,3.76744,3.76187,3.76295,6390000.0
2007-04-25 21:48:00,3.76831,3.76859,3.76324,3.76324,3750000.0
2007-04-25 21:49:00,3.76671,3.76671,3.76208,3.76208,1500000.0
2007-04-25 21:53:00,3.76748,3.76748,3.76748,3.76748,750000.0
2007-04-25 21:54:00,3.76206,3.76884,3.76143,3.76187,11250000.0
2007-04-25 21:55:00,3.76736,3.76861,3.763,3.76748,6000000.0
2007-04-25 21:56:00,3.76234,3.76695,3.76201,3.76695,5250000.0
2007-04-25 21:57:00,3.76688,3.76903,3.76242,3.76242,6000000.0
2007-04-25 21:59:00,3.76077,3.76597,3.75983,3.76091,8660000.0
2007-04-25 22:00:00,3.76656,3.76656,3.76206,3.76206,2640000.0
2007-04-25 22:01:00,3.76553,3.76565,3.76156,3.76565,3000000.0
2007-04-25 22:02:00,3.7608,3.76434,3.75653,3.76385,5260000.0
2007-04-25 22:03:00,3.76706,3.76706,3.76169,3.76553,2630000.0
2007-04-25 22:04:00,3.76032,3.76659,3.75882,3.76659,7140000.0
2007-04-25 22:05:00,3.76763,3.76798,3.75809,3.76586,4520000.0
2007-04-25 22:06:00,3.75772,3.76712,3.75682,3.76551,6390000.0
2007-04-25 22:07:00,3.76553,3.76697,3.76525,3.76525,2630000.0
2007-04-25 22:12:00,3.76102,3.76605,3.75561,3.75561,4880000.0
2007-04-25 22:13:00,3.76645,3.76705,3.75699,3.76272,7130000.0
2007-04-25 22:14:00,3.76184,3.76667,3.76045,3.76045,4510000.0
2007-04-25 22:15:00,3.76169,3.76787,3.76146,3.76153,10140000.0
2007-04-25 22:16:00,3.76116,3.76616,3.76037,3.7655,4510000.0
2007-04-25 22:17:00,3.76605,3.76636,3.75803,3.76564,4890000.0
2007-04-25 22:18:00,3.76669,3.76669,3.76235,3.76235,1500000.0
2007-04-25 22:19:00,3.76263,3.76808,3.76045,3.76564,13880000.0
2007-04-25 22:20:00,3.76724,3.76765,3.76072,3.76692,6000000.0
2007-04-25 22:21:00,3.76085,3.76754,3.76085,3.76667,5260000.0
2007-04-25 22:22:00,3.76261,3.76866,3.76261,3.76679,3380000.0
2007-04-25 22:23:00,3.75973,3.76577,3.75745,3.76272,5250000.0
2007-04-25 22:24:00,3.76578,3.76674,3.7574,3.76674,6380000.0
2007-04-25 22:26:00,3.76215,3.7637,3.76215,3.7637,1500000.0
2007-04-25 22:27:00,3.76202,3.76737,3.76188,3.76188,11250000.0
2007-04-25 22:28:00,3.76206,3.7683,3.76206,3.7683,3750000.0
2007-04-25 22:30:00,3.76666,3.76761,3.76364,3.76761,7880000.0
2007-04-25 22:31:00,3.76077,3.7678,3.75503,3.7678,4520000.0
2007-04-25 22:32:00,3.76748,3.7686,3.76233,3.76233,3770000.0
2007-04-25 22:33:00,3.76243,3.76821,3.758,3.758,3380000.0
2007-04-25 22:34:00,3.75954,3.77004,3.75912,3.75912,3000000.0
2007-04-25 22:35:00,3.76345,3.76691,3.76157,3.76641,4130000.0
2007-04-25 22:36:00,3.76721,3.76721,3.76179,3.76179,1500000.0
2007-04-25 22:37:00,3.76202,3.76737,3.76188,3.76188,10510000.0
2007-04-25 22:38:00,3.76789,3.76789,3.75895,3.76263,2260000.0
2007-04-25 22:39:00,3.76726,3.76726,3.75612,3.7663,5260000.0
2007-04-25 22:40:00,3.75897,3.76905,3.75897,3.75917,4130000.0
2007-04-25 22:41:00,3.75773,3.76177,3.75773,3.76177,1500000.0
2007-04-25 22:42:00,3.76347,3.76731,3.76144,3.76167,4890000.0
2007-04-25 22:43:00,3.7586,3.77057,3.7586,3.7679,4880000.0
2007-04-25 22:44:00,3.76703,3.76711,3.75723,3.76205,7130000.0
2007-04-25 22:45:00,3.76244,3.76812,3.75901,3.76812,4130000.0
2007-04-25 22:46:00,3.76376,3.76531,3.76094,3.76531,5630000.0
2007-04-25 22:47:00,3.76217,3.76616,3.75725,3.75725,3760000.0
2007-04-25 22:48:00,3.76201,3.76763,3.7605,3.76386,4500000.0
2007-04-25 22:49:00,3.76233,3.76807,3.75791,3.75844,4880000.0
2007-04-25 22:50:00,3.7583,3.77124,3.7583,3.76899,4880000.0
2007-04-25 22:51:00,3.76885,3.771,3.75974,3.76309,12760000.0
2007-04-25 22:52:00,3.76765,3.76765,3.76326,3.76509,3010000.0
2007-04-25 22:53:00,3.76215,3.76681,3.75817,3.76681,3010000.0
2007-04-25 22:54:00,3.76753,3.76757,3.76289,3.76695,4520000.0
2007-04-25 22:55:00,3.76186,3.76687,3.75689,3.7659,5630000.0
2007-04-25 22:56:00,3.76137,3.76668,3.7602,3.76127,10510000.0
2007-04-25 22:57:00,3.76683,3.76683,3.76202,3.76202,2250000.0
2007-04-25 22:58:00,3.76559,3.76739,3.7575,3.76676,8630000.0
2007-04-25 22:59:00,3.75968,3.76828,3.75968,3.76828,2630000.0
2007-04-25 23:00:00,3.76712,3.76712,3.76712,3.76712,750000.0
2007-04-25 23:01:00,3.75773,3.76851,3.75773,3.76228,5630000.0
2007-04-25 23:02:00,3.76247,3.76622,3.76114,3.76236,5260000.0
2007-04-25 23:04:00,3.77009,3.77043,3.76463,3.76863,4130000.0
2007-04-25 23:05:00,3.76604,3.76813,3.76235,3.76235,3380000.0
2007-04-25 23:06:00,3.76236,3.76735,3.75634,3.76236,6390000.0
2007-04-25 23:07:00,3.76638,3.76749,3.75771,3.76189,7150000.0
2007-04-25 23:08:00,3.7665,3.76749,3.7665,3.76739,3000000.0
2007-04-25 23:09:00,3.76802,3.76802,3.7614,3.76664,4130000.0
2007-04-25 23:10:00,3.76578,3.76722,3.76272,3.76272,2250000.0
2007-04-25 23:11:00,3.7624,3.76816,3.7611,3.76194,10140000.0
2007-04-25 23:12:00,3.76748,3.76748,3.76274,3.76274,2630000.0
2007-04-25 23:13:00,3.76392,3.76816,3.76392,3.7677,2270000.0
2007-04-25 23:14:00,3.76233,3.76659,3.76079,3.76659,5270000.0
2007-04-25 23:15:00,3.76767,3.76771,3.75926,3.76277,7880000.0
2007-04-25 23:16:00,3.76216,3.7675,3.75811,3.76598,4510000.0
2007-04-25 23:17:00,3.76752,3.76752,3.76066,3.76295,3380000.0
2007-04-25 23:18:00,3.76337,3.76702,3.76305,3.76305,2640000.0
2007-04-25 23:19:00,3.7627,3.76882,3.7627,3.7676,3750000.0
2007-04-25 23:20:00,3.76682,3.76709,3.7614,3.76709,3380000.0
2007-04-25 23:21:00,3.7629,3.76831,3.7629,3.76751,5270000.0
2007-04-25 23:22:00,3.763,3.76748,3.76276,3.76748,2640000.0
2007-04-25 23:24:00,3.76266,3.76684,3.76263,3.76263,3020000.0
2007-04-25 23:25:00,3.7639,3.77037,3.7639,3.76901,5300000.0
2007-04-25 23:26:00,3.76268,3.76429,3.76244,3.76402,3380000.0
2007-04-25 23:28:00,3.76346,3.76849,3.75793,3.75793,4520000.0
2007-04-25 23:29:00,3.76333,3.76797,3.75782,3.76797,3030000.0
2007-04-25 23:30:00,3.76675,3.76815,3.76261,3.76272,4890000.0
2007-04-25 23:31:00,3.76481,3.76871,3.75961,3.76871,3770000.0
2007-04-25 23:32:00,3.76409,3.7683,3.76206,3.76405,4890000.0
2007-04-25 23:33:00,3.7629,3.76878,3.75887,3.76693,7150000.0
2007-04-25 23:34:00,3.76254,3.7691,3.76254,3.76341,3390000.0
2007-04-25 23:35:00,3.76254,3.76792,3.76254,3.76792,3780000.0
2007-04-25 23:36:00,3.76275,3.76793,3.76275,3.76325,6020000.0
2007-04-25 23:37:00,3.76701,3.76734,3.76303,3.76303,2650000.0
2007-04-25 23:38:00,3.76778,3.76778,3.75727,3.76267,6770000.0
2007-04-25 23:39:00,3.7676,3.7682,3.76281,3.76665,4520000.0
2007-04-25 23:41:00,3.76324,3.76833,3.76209,3.76216,9770000.0
2007-04-25 23:42:00,3.7631,3.76981,3.7631,3.76351,6770000.0
2007-04-25 23:43:00,3.76249,3.76661,3.75734,3.76208,4510000.0
2007-04-25 23:44:00,3.76799,3.76814,3.76254,3.76736,6400000.0
2007-04-25 23:45:00,3.76746,3.76746,3.76263,3.76727,2630000.0
2007-04-25 23:46:00,3.76315,3.76854,3.75915,3.76295,2640000.0
2007-04-25 23:47:00,3.76621,3.76621,3.7547,3.76508,5640000.0
2007-04-25 23:48:00,3.76651,3.76797,3.75851,3.75851,3390000.0
2007-04-25 23:51:00,3.76161,3.76864,3.75967,3.76864,4130000.0
2007-04-25 23:52:00,3.76448,3.7679,3.76264,3.76264,4140000.0
2007-04-25 23:53:00,3.76242,3.76492,3.75769,3.75769,4890000.0
2007-04-25 23:54:00,3.76777,3.76809,3.75708,3.76224,12790000.0
2007-04-25 23:55:00,3.76199,3.76724,3.75655,3.76724,4520000.0
2007-04-25 23:56:00,3.76354,3.76838,3.76049,3.76838,7510000.0
2007-04-25 23:57:00,3.7627,3.76809,3.76212,3.76224,9770000.0
2007-04-25 23:58:00,3.76152,3.7679,3.75907,3.75907,4500000.0
2007-04-25 23:59:00,3.7674,3.76892,3.76015,3.76841,4900000.0
2007-04-26 00:00:00,3.76778,3.76778,3.75909,3.76304,6010000.0
2007-04-26 00:01:00,3.76143,3.76681,3.75784,3.75784,5260000.0
2007-04-26 00:02:00,3.76339,3.7689,3.75938,3.75938,5260000.0
2007-04-26 00:03:00,3.7633,3.76861,3.76211,3.76211,10140000.0
2007-04-26 00:04:00,3.76351,3.76881,3.76254,3.76456,6020000.0
2007-04-26 00:05:00,3.76712,3.76722,3.76234,3.76329,4880000.0
2007-04-26 00:06:00,3.75975,3.76853,3.75975,3.76338,4510000.0
2007-04-26 00:07:00,3.7638,3.76808,3.76291,3.76403,7890000.0
2007-04-26 00:08:00,3.76662,3.76834,3.7589,3.76716,4900000.0
2007-04-26 00:09:00,3.76134,3.76899,3.76134,3.76154,5260000.0
2007-04-26 00:11:00,3.76383,3.7703,3.75967,3.7681,4510000.0
2007-04-26 00:12:00,3.76662,3.7679,3.76348,3.7679,4500000.0
2007-04-26 00:13:00,3.75752,3.76509,3.75497,3.76509,6000000.0
2007-04-26 00:14:00,3.76237,3.76783,3.7586,3.7678,5630000.0
2007-04-26 00:15:00,3.76711,3.76777,3.76223,3.76352,5250000.0
2007-04-26 00:16:00,3.76767,3.76767,3.76213,3.76213,7510000.0
2007-04-26 00:18:00,3.76155,3.76703,3.75507,3.76703,5630000.0
2007-04-26 00:20:00,3.76213,3.76735,3.75763,3.76735,5260000.0
2007-04-26 00:22:00,3.76276,3.76798,3.76161,3.76391,5260000.0
2007-04-26 00:23:00,3.76177,3.76669,3.76045,3.76151,10140000.0
2007-04-26 00:24:00,3.76673,3.76673,3.76064,3.76169,5250000.0
2007-04-26 00:25:00,3.76332,3.76332,3.7633,3.7633,1500000.0
2007-04-26 00:26:00,3.7676,3.7676,3.76334,3.76334,1130000.0
2007-04-26 00:27:00,3.7641,3.76723,3.75818,3.76723,5260000.0
2007-04-26 00:28:00,3.76213,3.76608,3.76209,3.76427,5630000.0
2007-04-26 00:30:00,3.76688,3.76688,3.76119,3.76647,5260000.0
2007-04-26 00:32:00,3.76279,3.76786,3.76279,3.76304,6000000.0
2007-04-26 00:33:00,3.76271,3.7678,3.76198,3.76315,4510000.0
2007-04-26 00:34:00,3.76373,3.77062,3.76318,3.76318,12400000.0
2007-04-26 00:35:00,3.76149,3.76652,3.76029,3.76198,7130000.0
2007-04-26 00:36:00,3.76252,3.76787,3.76252,3.76787,5250000.0
2007-04-26 00:37:00,3.76609,3.76896,3.76316,3.76426,3750000.0
2007-04-26 00:38:00,3.75681,3.76669,3.75681,3.76669,2630000.0
2007-04-26 00:39:00,3.76782,3.76782,3.75842,3.76407,4500000.0
2007-04-26 00:40:00,3.76776,3.76818,3.76189,3.76359,4140000.0
2007-04-26 00:42:00,3.7629,3.7671,3.76191,3.76667,5260000.0
2007-04-26 00:43:00,3.76347,3.76347,3.75854,3.75854,1500000.0
2007-04-26 00:44:00,3.76338,3.76338,3.76256,3.76256,1500000.0
2007-04-26 00:45:00,3.76789,3.76837,3.75872,3.76809,7130000.0
2007-04-26 00:46:00,3.76785,3.76807,3.76268,3.76754,4880000.0
2007-04-26 00:47:00,3.76336,3.76783,3.76317,3.76386,3750000.0
2007-04-26 00:48:00,3.76403,3.77002,3.76313,3.76313,12000000.0
2007-04-26 00:49:00,3.76213,3.76653,3.7569,3.76653,1880000.0
2007-04-26 00:50:00,3.76427,3.76873,3.76256,3.76256,2640000.0
2007-04-26 00:51:00,3.76189,3.76696,3.75773,3.75773,12010000.0
2007-04-26 00:53:00,3.76356,3.7641,3.75854,3.7641,2250000.0
2007-04-26 00:54:00,3.767,3.767,3.76175,3.76175,4890000.0
2007-04-26 00:55:00,3.76234,3.7669,3.76234,3.76666,3750000.0
2007-04-26 00:56:00,3.76003,3.77144,3.75825,3.76288,11630000.0
2007-04-26 00:57:00,3.7631,3.76858,3.7631,3.76451,4130000.0
2007-04-26 00:59:00,3.76195,3.76773,3.76081,3.76208,14650000.0
2007-04-26 01:00:00,3.76758,3.76812,3.75849,3.76265,5260000.0
2007-04-26 01:01:00,3.76709,3.76709,3.75942,3.76297,4130000.0
2007-04-26 01:02:00,3.76759,3.76759,3.76668,3.76668,760000.0
2007-04-26 01:03:00,3.7575,3.76563,3.7575,3.76478,5250000.0
2007-04-26 01:04:00,3.76328,3.76775,3.75845,3.76273,4510000.0
2007-04-26 01:05:00,3.75726,3.76701,3.75648,3.76209,7510000.0
2007-04-26 01:06:00,3.76794,3.76794,3.76646,3.76646,1880000.0
2007-04-26 01:07:00,3.76863,3.77074,3.76026,3.76026,4890000.0
2007-04-26 01:08:00,3.76711,3.76711,3.75699,3.75774,6770000.0
2007-04-26 01:09:00,3.76642,3.7666,3.75861,3.76642,3750000.0
2007-04-26 01:10:00,3.76711,3.76716,3.76076,3.76315,5630000.0
2007-04-26 01:13:00,3.76781,3.76781,3.76249,3.76741,2630000.0
2007-04-26 01:14:00,3.76213,3.76683,3.76187,3.76683,4510000.0
2007-04-26 01:15:00,3.76767,3.76971,3.76309,3.76309,6000000.0
2007-04-26 01:16:00,3.76231,3.76758,3.76231,3.76425,6000000.0
2007-04-26 01:17:00,3.76216,3.76749,3.76189,3.76214,10510000.0
2007-04-26 01:18:00,3.76313,3.76718,3.76313,3.76647,3750000.0
2007-04-26 01:19:00,3.76187,3.76664,3.76187,3.76539,4130000.0
2007-04-26 01:20:00,3.76801,3.76852,3.76361,3.76361,6000000.0
2007-04-26 01:21:00,3.76261,3.76646,3.76132,3.76534,6000000.0
2007-04-26 01:22:00,3.76772,3.76772,3.75809,3.76771,6000000.0
2007-04-26 01:23:00,3.76714,3.76787,3.76278,3.76787,4130000.0
2007-04-26 01:24:00,3.76331,3.76847,3.76204,3.76204,10510000.0
2007-04-26 01:25:00,3.76729,3.76782,3.76645,3.76782,3000000.0
2007-04-26 01:26:00,3.76728,3.76728,3.75708,3.76639,4140000.0
2007-04-26 01:27:00,3.76283,3.7684,3.75871,3.76807,6000000.0
2007-04-26 01:28:00,3.76766,3.76778,3.7627,3.76282,4130000.0
2007-04-26 01:29:00,3.76725,3.76841,3.7583,3.76153,8630000.0
2007-04-26 01:30:00,3.76837,3.76893,3.76417,3.76875,6000000.0
2007-04-26 01:32:00,3.76593,3.76662,3.76032,3.76179,6750000.0
2007-04-26 01:33:00,3.76626,3.76841,3.76318,3.76754,4130000.0
2007-04-26 01:34:00,3.76268,3.76685,3.76209,3.76685,2640000.0
2007-04-26 01:35:00,3.76128,3.7664,3.75988,3.76144,10140000.0
2007-04-26 01:36:00,3.76777,3.76832,3.76213,3.76774,7510000.0
2007-04-26 01:37:00,3.76648,3.76648,3.76079,3.76116,4890000.0
2007-04-26 01:38:00,3.76765,3.76765,3.76233,3.76672,6000000.0
2007-04-26 01:39:00,3.76162,3.76636,3.76008,3.76008,4520000.0
2007-04-26 01:40:00,3.7637,3.7637,3.76246,3.76246,1130000.0
2007-04-26 01:41:00,3.75826,3.76746,3.75826,3.76309,4880000.0
2007-04-26 01:42:00,3.75868,3.77014,3.75868,3.75892,3380000.0
2007-04-26 01:44:00,3.76684,3.76837,3.76332,3.76794,4890000.0
2007-04-26 01:48:00,3.76634,3.76734,3.76198,3.76206,6000000.0
2007-04-26 01:49:00,3.7662,3.76628,3.76147,3.76147,4890000.0
2007-04-26 01:50:00,3.76769,3.76826,3.7624,3.76826,7500000.0
2007-04-26 01:52:00,3.76145,3.76659,3.76082,3.76266,4520000.0
2007-04-26 01:54:00,3.76776,3.76901,3.76281,3.76666,5260000.0
2007-04-26 01:55:00,3.76151,3.76636,3.76071,3.76636,3770000.0
2007-04-26 01:56:00,3.76656,3.76786,3.76234,3.76247,4150000.0
2007-04-26 01:57:00,3.76205,3.76731,3.76205,3.76425,5630000.0
2007-04-26 02:00:00,3.76838,3.76965,3.76377,3.76965,1880000.0
2007-04-26 02:01:00,3.76206,3.76891,3.75633,3.76891,6000000.0
2007-04-26 02:02:00,3.76587,3.76587,3.75686,3.75686,7510000.0
2007-04-26 02:03:00,3.76145,3.76711,3.75962,3.76121,11250000.0
2007-04-26 02:04:00,3.76348,3.76668,3.76223,3.76238,4510000.0
2007-04-26 02:06:00,3.75693,3.76709,3.75693,3.76244,7880000.0
2007-04-26 02:07:00,3.76397,3.76781,3.76261,3.76659,4880000.0
2007-04-26 02:08:00,3.76488,3.76757,3.76048,3.76752,5260000.0
2007-04-26 02:09:00,3.7665,3.76772,3.75899,3.76735,3390000.0
2007-04-26 02:10:00,3.76714,3.76733,3.75821,3.76733,5260000.0
2007-04-26 02:11:00,3.76701,3.76903,3.76281,3.76474,5640000.0
2007-04-26 02:12:00,3.76427,3.76766,3.75914,3.76766,4890000.0
2007-04-26 02:13:00,3.76364,3.7704,3.7605,3.76315,4510000.0
2007-04-26 02:14:00,3.75955,3.7717,3.75955,3.76316,12790000.0
2007-04-26 02:15:00,3.76652,3.76801,3.76619,3.76801,3010000.0
2007-04-26 02:17:00,3.76312,3.76702,3.76211,3.76702,2640000.0
2007-04-26 02:18:00,3.76301,3.76707,3.75642,3.76658,4530000.0
2007-04-26 02:20:00,3.75912,3.77021,3.75912,3.75967,5250000.0
2007-04-26 02:21:00,3.76258,3.76539,3.76258,3.76539,2250000.0
2007-04-26 02:22:00,3.7662,3.76788,3.75792,3.76243,6380000.0
2007-04-26 02:23:00,3.75642,3.76541,3.75642,3.76541,5630000.0
2007-04-26 02:24:00,3.76636,3.7674,3.76213,3.76598,5630000.0
2007-04-26 02:25:00,3.76266,3.7683,3.75862,3.76804,5630000.0
2007-04-26 02:26:00,3.76442,3.76711,3.7577,3.7577,4130000.0
2007-04-26 02:27:00,3.76597,3.76597,3.75534,3.76114,5630000.0
2007-04-26 02:28:00,3.76725,3.77123,3.75974,3.76728,7890000.0
2007-04-26 02:29:00,3.76736,3.76736,3.75747,3.7578,4890000.0
2007-04-26 02:30:00,3.75957,3.77013,3.75757,3.76031,6760000.0
2007-04-26 02:31:00,3.75821,3.76753,3.75821,3.76753,1500000.0
2007-04-26 02:32:00,3.76739,3.76749,3.75777,3.76197,3750000.0
2007-04-26 02:34:00,3.76234,3.76747,3.75802,3.76747,5630000.0
2007-04-26 02:36:00,3.76286,3.76724,3.76005,3.76005,4520000.0
2007-04-26 02:37:00,3.76619,3.76826,3.75712,3.75802,5660000.0
2007-04-26 02:38:00,3.76741,3.76879,3.76284,3.76778,4150000.0
2007-04-26 02:39:00,3.76199,3.76717,3.76196,3.76196,2270000.0
2007-04-26 02:40:00,3.76258,3.76835,3.76209,3.76269,3770000.0
2007-04-26 02:41:00,3.76213,3.76742,3.75802,3.76212,6780000.0
2007-04-26 02:43:00,3.75867,3.76994,3.75867,3.76345,5630000.0
2007-04-26 02:45:00,3.76658,3.76767,3.76065,3.76065,3400000.0
2007-04-26 02:46:00,3.76186,3.77016,3.76118,3.76875,7880000.0
2007-04-26 02:47:00,3.76646,3.76646,3.75971,3.76125,7140000.0
2007-04-26 02:48:00,3.76294,3.76696,3.75769,3.75787,4130000.0
2007-04-26 02:49:00,3.76022,3.76736,3.75937,3.75977,7140000.0
2007-04-26 02:50:00,3.76251,3.7677,3.7606,3.76613,4130000.0
2007-04-26 02:51:00,3.76766,3.76797,3.76095,3.76231,3380000.0
2007-04-26 02:52:00,3.76183,3.76703,3.75692,3.76346,5250000.0
2007-04-26 02:53:00,3.76263,3.7693,3.75843,3.76761,4510000.0
2007-04-26 02:54:00,3.7676,3.76848,3.76287,3.76741,6760000.0
2007-04-26 02:55:00,3.76716,3.76716,3.76078,3.76565,3770000.0
2007-04-26 02:56:00,3.76571,3.76571,3.75559,3.76113,6000000.0
2007-04-26 02:57:00,3.76155,3.76615,3.76069,3.76171,5640000.0
2007-04-26 02:58:00,3.76272,3.76688,3.75928,3.76688,4890000.0
2007-04-26 02:59:00,3.76167,3.76678,3.75684,3.76165,11270000.0
2007-04-26 03:00:00,3.76772,3.76781,3.75808,3.76237,5260000.0
2007-04-26 03:02:00,3.76765,3.76855,3.76266,3.76796,4140000.0
2007-04-26 03:03:00,3.76657,3.76687,3.76134,3.7666,3750000.0
2007-04-26 03:04:00,3.76642,3.76642,3.76129,3.76622,5630000.0
2007-04-26 03:05:00,3.76288,3.76681,3.75774,3.76681,5650000.0
2007-04-26 03:06:00,3.76219,3.76789,3.75817,3.75817,3380000.0
2007-04-26 03:07:00,3.76633,3.76868,3.76337,3.76415,6770000.0
2007-04-26 03:08:00,3.76238,3.76806,3.7585,3.7585,4510000.0
2007-04-26 03:09:00,3.76701,3.76701,3.75791,3.76682,3010000.0
2007-04-26 03:10:00,3.76771,3.76772,3.75827,3.76772,5630000.0
2007-04-26 03:11:00,3.76809,3.76908,3.76315,3.76666,6030000.0
2007-04-26 03:12:00,3.75604,3.76602,3.75471,3.76602,3010000.0
2007-04-26 03:14:00,3.76358,3.76714,3.76208,3.76208,7150000.0
2007-04-26 03:15:00,3.76632,3.76836,3.7626,3.76769,6390000.0
2007-04-26 03:16:00,3.76759,3.76833,3.76242,3.76557,7510000.0
2007-04-26 03:17:00,3.76236,3.76641,3.76094,3.76572,4500000.0
2007-04-26 03:18:00,3.76765,3.76777,3.76283,3.76401,3010000.0
2007-04-26 03:20:00,3.76724,3.76768,3.76333,3.76751,4130000.0
2007-04-26 03:22:00,3.76719,3.76805,3.76322,3.76692,4140000.0
2007-04-26 03:24:00,3.76796,3.76928,3.76205,3.76755,4910000.0
2007-04-26 03:25:00,3.76749,3.76749,3.76333,3.76333,4140000.0
2007-04-26 03:26:00,3.7597,3.77139,3.7597,3.76841,5630000.0
2007-04-26 03:27:00,3.76212,3.76677,3.75802,3.76677,4140000.0
2007-04-26 03:28:00,3.76817,3.76867,3.75951,3.76145,3750000.0
2007-04-26 03:29:00,3.76372,3.76821,3.75871,3.76747,2640000.0
2007-04-26 03:30:00,3.76086,3.76707,3.76086,3.76707,1130000.0
2007-04-26 03:32:00,3.76232,3.76619,3.76232,3.76619,760000.0
2007-04-26 03:33:00,3.76654,3.76782,3.75789,3.76661,4920000.0
2007-04-26 03:34:00,3.75764,3.76686,3.75764,3.76686,3390000.0
2007-04-26 03:35:00,3.76801,3.76801,3.76602,3.76668,4150000.0
2007-04-26 03:36:00,3.76176,3.76666,3.7561,3.7663,4140000.0
2007-04-26 03:37:00,3.76603,3.76658,3.75818,3.75818,1880000.0
2007-04-26 03:38:00,3.76673,3.76735,3.75791,3.76735,3020000.0
2007-04-26 03:39:00,3.75733,3.76601,3.75733,3.76601,3390000.0
2007-04-26 03:41:00,3.76392,3.77098,3.75999,3.76748,7890000.0
2007-04-26 03:43:00,3.76227,3.76679,3.75662,3.76679,10520000.0
2007-04-26 03:44:00,3.76127,3.76641,3.75989,3.76641,3400000.0
2007-04-26 03:47:00,3.76201,3.76584,3.75575,3.76584,6000000.0
2007-04-26 03:52:00,3.76335,3.76855,3.76314,3.76799,4890000.0
2007-04-26 03:53:00,3.76296,3.77032,3.75987,3.76815,5260000.0
2007-04-26 03:54:00,3.76731,3.76753,3.75825,3.75825,6770000.0
2007-04-26 03:55:00,3.76158,3.76697,3.76073,3.76156,9400000.0
2007-04-26 03:57:00,3.76145,3.76698,3.75635,3.76698,5630000.0
2007-04-26 03:59:00,3.76224,3.76758,3.76102,3.76185,9770000.0
2007-04-26 04:00:00,3.766,3.766,3.76207,3.76207,1500000.0
2007-04-26 04:02:00,3.76873,3.76969,3.75913,3.75913,3770000.0
2007-04-26 04:03:00,3.76331,3.76583,3.76331,3.76583,1130000.0
2007-04-26 04:04:00,3.76549,3.76549,3.75504,3.76066,2640000.0
2007-04-26 04:05:00,3.76657,3.76657,3.76085,3.76166,4130000.0
2007-04-26 04:06:00,3.76815,3.76885,3.75788,3.76263,12050000.0
2007-04-26 04:07:00,3.76176,3.76842,3.75983,3.76141,4520000.0
2007-04-26 04:08:00,3.76259,3.76402,3.75817,3.75817,4500000.0
2007-04-26 04:09:00,3.76739,3.76739,3.75532,3.76146,11680000.0
2007-04-26 04:11:00,3.76698,3.7678,3.75814,3.76684,8280000.0
2007-04-26 04:12:00,3.76366,3.76531,3.75778,3.762,2270000.0
2007-04-26 04:13:00,3.76241,3.7681,3.76209,3.76635,3770000.0
2007-04-26 04:16:00,3.75751,3.76731,3.75751,3.76428,6750000.0
2007-04-26 04:17:00,3.76671,3.76722,3.75953,3.76295,4500000.0
2007-04-26 04:19:00,3.76495,3.76846,3.76238,3.76238,3380000.0
2007-04-26 04:20:00,3.76313,3.76862,3.75946,3.76829,9000000.0
2007-04-26 04:23:00,3.76548,3.7677,3.76548,3.7677,1130000.0
2007-04-26 04:24:00,3.76722,3.76853,3.75842,3.75842,3760000.0
2007-04-26 04:25:00,3.76112,3.76637,3.75728,3.75728,5630000.0
2007-04-26 04:26:00,3.76501,3.76683,3.75697,3.75775,7130000.0
2007-04-26 04:27:00,3.75702,3.76574,3.75433,3.76574,5640000.0
2007-04-26 04:29:00,3.76686,3.76928,3.7631,3.76824,6760000.0
2007-04-26 04:30:00,3.7637,3.76626,3.7533,3.75749,5260000.0
2007-04-26 04:31:00,3.76384,3.76659,3.75808,3.76658,5250000.0
2007-04-26 04:32:00,3.76229,3.76573,3.75672,3.76573,7880000.0
2007-04-26 04:33:00,3.76877,3.77005,3.75977,3.76333,10900000.0
2007-04-26 04:34:00,3.76378,3.76954,3.76145,3.76349,6020000.0
2007-04-26 04:35:00,3.76189,3.76631,3.76189,3.76308,4500000.0
2007-04-26 04:36:00,3.763,3.76989,3.76198,3.76204,10510000.0
2007-04-26 04:37:00,3.76774,3.76774,3.76628,3.76628,1500000.0
2007-04-26 04:38:00,3.76715,3.76715,3.76715,3.76715,380000.0
2007-04-26 04:39:00,3.75825,3.76992,3.75811,3.76449,7510000.0
2007-04-26 04:40:00,3.76774,3.76774,3.76279,3.76523,3000000.0
2007-04-26 04:41:00,3.76843,3.76843,3.76546,3.76776,3760000.0
2007-04-26 04:42:00,3.76809,3.76955,3.7641,3.76448,6000000.0
2007-04-26 04:43:00,3.76387,3.77311,3.75704,3.76804,9380000.0
2007-04-26 04:44:00,3.76387,3.76762,3.76213,3.7676,6750000.0
2007-04-26 04:45:00,3.76623,3.76772,3.75834,3.76527,6010000.0
2007-04-26 04:46:00,3.76602,3.76705,3.75717,3.76157,5260000.0
2007-04-26 04:47:00,3.76338,3.7669,3.76271,3.76271,4500000.0
2007-04-26 04:48:00,3.76308,3.76806,3.76283,3.76434,4130000.0
2007-04-26 04:49:00,3.76753,3.76946,3.7644,3.76832,7140000.0
2007-04-26 04:50:00,3.76655,3.76852,3.76359,3.76359,5260000.0
2007-04-26 04:52:00,3.76774,3.76774,3.76228,3.76228,1130000.0
2007-04-26 04:53:00,3.7617,3.76625,3.76112,3.7662,3760000.0
2007-04-26 04:54:00,3.76743,3.76823,3.76275,3.76714,6410000.0
2007-04-26 04:58:00,3.76433,3.76853,3.76244,3.76383,5630000.0
2007-04-26 04:59:00,3.76379,3.76757,3.76234,3.76745,5630000.0
2007-04-26 05:00:00,3.76696,3.76696,3.76203,3.76678,5250000.0
2007-04-26 05:01:00,3.76628,3.76764,3.76384,3.76764,5630000.0
2007-04-26 05:02:00,3.76294,3.76802,3.76224,3.76274,4140000.0
2007-04-26 05:04:00,3.76691,3.76749,3.7649,3.76638,7500000.0
2007-04-26 05:05:00,3.76365,3.76661,3.76287,3.7632,5250000.0
2007-04-26 05:07:00,3.76691,3.76752,3.76208,3.76377,3770000.0
2007-04-26 05:08:00,3.76227,3.76721,3.76172,3.76172,4500000.0
2007-04-26 05:12:00,3.75821,3.77007,3.75821,3.76114,5630000.0
2007-04-26 05:14:00,3.762,3.76798,3.76136,3.76204,10880000.0
2007-04-26 05:18:00,3.76679,3.76894,3.76066,3.76066,4130000.0
2007-04-26 05:19:00,3.76324,3.76778,3.75792,3.76682,6010000.0
2007-04-26 05:24:00,3.76285,3.76878,3.76123,3.76123,5250000.0
2007-04-26 05:25:00,3.76757,3.76824,3.76239,3.76239,8260000.0
2007-04-26 05:29:00,3.76404,3.76947,3.75977,3.76097,5270000.0
2007-04-26 05:30:00,3.76553,3.76825,3.76304,3.76411,5630000.0
2007-04-26 05:31:00,3.76776,3.76776,3.76079,3.76274,5630000.0
2007-04-26 05:32:00,3.75822,3.76316,3.75822,3.76232,4130000.0
2007-04-26 05:35:00,3.76815,3.76815,3.76126,3.76417,2640000.0
2007-04-26 05:36:00,3.76319,3.76822,3.75729,3.75729,4510000.0
2007-04-26 05:37:00,3.76224,3.76833,3.7574,3.76231,10540000.0
2007-04-26 05:38:00,3.76802,3.76802,3.75794,3.7588,4890000.0
2007-04-26 05:41:00,3.76372,3.76593,3.76154,3.76154,3390000.0
2007-04-26 05:44:00,3.76408,3.76529,3.76088,3.76088,5640000.0
2007-04-26 05:45:00,3.75965,3.76557,3.75965,3.76557,4510000.0
2007-04-26 05:49:00,3.76629,3.76796,3.75776,3.7584,5640000.0
2007-04-26 05:50:00,3.76767,3.76767,3.76344,3.76625,4520000.0
2007-04-26 05:56:00,3.76816,3.76899,3.75924,3.7631,6390000.0
2007-04-26 05:59:00,3.7675,3.76774,3.76093,3.76533,4140000.0
2007-04-26 06:00:00,3.76882,3.77097,3.75939,3.76349,12050000.0
2007-04-26 06:01:00,3.76792,3.76792,3.75829,3.76686,4140000.0
2007-04-26 06:02:00,3.76538,3.77152,3.75941,3.76846,4520000.0
2007-04-26 06:03:00,3.76344,3.76538,3.76107,3.76493,3760000.0
2007-04-26 06:06:00,3.75843,3.76902,3.75843,3.76902,4130000.0
2007-04-26 06:08:00,3.76655,3.7688,3.76294,3.76458,7550000.0
2007-04-26 06:09:00,3.76244,3.76956,3.75985,3.76069,6020000.0
2007-04-26 06:10:00,3.76714,3.76714,3.76093,3.7619,3760000.0
2007-04-26 06:11:00,3.76735,3.76898,3.75898,3.76469,4890000.0
2007-04-26 06:13:00,3.76785,3.7679,3.76387,3.7679,4500000.0
2007-04-26 06:14:00,3.76232,3.76767,3.76218,3.76218,11250000.0
2007-04-26 06:15:00,3.76243,3.76655,3.76243,3.76655,1880000.0
2007-04-26 06:18:00,3.76182,3.7686,3.75959,3.76755,4510000.0
2007-04-26 06:19:00,3.76127,3.76622,3.75672,3.76316,6400000.0
2007-04-26 06:20:00,3.76749,3.77047,3.75959,3.75959,4140000.0
2007-04-26 06:21:00,3.76662,3.76744,3.75799,3.76598,4510000.0
2007-04-26 06:22:00,3.76289,3.7681,3.75818,3.76337,3770000.0
2007-04-26 06:23:00,3.76376,3.76798,3.75865,3.76723,4890000.0
2007-04-26 06:24:00,3.76346,3.76507,3.7615,3.76282,4140000.0
2007-04-26 06:25:00,3.76763,3.76952,3.7592,3.76367,6020000.0
2007-04-26 06:26:00,3.75667,3.76639,3.75594,3.762,4140000.0
2007-04-26 06:27:00,3.76334,3.76737,3.76218,3.76737,3760000.0
2007-04-26 06:29:00,3.76619,3.76762,3.75822,3.75822,5640000.0
2007-04-26 06:30:00,3.76203,3.76588,3.75613,3.76556,4880000.0
2007-04-26 06:31:00,3.76662,3.76861,3.7591,3.76742,5250000.0
2007-04-26 06:32:00,3.75874,3.76867,3.75874,3.7642,5260000.0
2007-04-26 06:33:00,3.75719,3.76518,3.7569,3.75702,4130000.0
2007-04-26 06:34:00,3.76721,3.7696,3.76314,3.76855,6760000.0
2007-04-26 06:35:00,3.76534,3.76697,3.76149,3.76644,4510000.0
2007-04-26 06:36:00,3.76706,3.76706,3.76258,3.76258,1880000.0
2007-04-26 06:37:00,3.76222,3.76747,3.76208,3.76747,4880000.0
2007-04-26 06:39:00,3.76206,3.76746,3.76206,3.76746,6000000.0
2007-04-26 06:40:00,3.76313,3.76682,3.76264,3.76353,3000000.0
2007-04-26 06:41:00,3.76212,3.76855,3.76212,3.76255,10510000.0
2007-04-26 06:43:00,3.76303,3.76683,3.75956,3.76249,4510000.0
2007-04-26 06:44:00,3.76622,3.76693,3.76622,3.76693,1130000.0
2007-04-26 06:45:00,3.76228,3.76965,3.76228,3.76237,10880000.0
2007-04-26 06:46:00,3.76372,3.76372,3.76357,3.76357,1500000.0
2007-04-26 06:47:00,3.76681,3.76752,3.76083,3.76083,4510000.0
2007-04-26 06:48:00,3.76628,3.76831,3.76156,3.76791,6760000.0
2007-04-26 06:49:00,3.76721,3.76721,3.76179,3.76329,2640000.0
2007-04-26 06:50:00,3.76386,3.76934,3.75936,3.76177,7890000.0
2007-04-26 06:51:00,3.76215,3.76281,3.76215,3.76281,1130000.0
2007-04-26 06:57:00,3.76626,3.76819,3.76233,3.76607,7510000.0
2007-04-26 06:58:00,3.76416,3.76807,3.76416,3.76622,3750000.0
2007-04-26 07:02:00,3.76752,3.76827,3.76002,3.76571,6030000.0
2007-04-26 07:04:00,3.76707,3.76738,3.76288,3.76369,2260000.0
2007-04-26 07:05:00,3.76812,3.76812,3.75907,3.75907,3770000.0
2007-04-26 07:06:00,3.76701,3.76701,3.75732,3.75732,2630000.0
2007-04-26 07:07:00,3.7624,3.76765,3.7624,3.76658,4510000.0
2007-04-26 07:09:00,3.76448,3.76721,3.76308,3.76459,4520000.0
2007-04-26 07:10:00,3.76638,3.76759,3.76229,3.76759,5270000.0
2007-04-26 07:11:00,3.76687,3.76746,3.76223,3.76319,7140000.0
2007-04-26 07:12:00,3.76604,3.76748,3.75792,3.76646,5640000.0
2007-04-26 07:13:00,3.76777,3.76777,3.75792,3.76698,6390000.0
2007-04-26 07:15:00,3.76689,3.76689,3.76603,3.76625,3750000.0
2007-04-26 07:16:00,3.76586,3.76616,3.7616,3.76427,6000000.0
2007-04-26 07:17:00,3.76687,3.76687,3.76455,3.76599,4140000.0
2007-04-26 07:18:00,3.76607,3.76696,3.75775,3.76601,4140000.0
2007-04-26 07:19:00,3.76436,3.76842,3.75798,3.76632,4890000.0
2007-04-26 07:20:00,3.76661,3.76661,3.76661,3.76661,750000.0
2007-04-26 07:21:00,3.76339,3.77033,3.76292,3.76292,10140000.0
2007-04-26 07:22:00,3.76678,3.76738,3.76181,3.76278,7510000.0
2007-04-26 07:23:00,3.76748,3.76748,3.76748,3.76748,750000.0
2007-04-26 07:25:00,3.77071,3.77071,3.75988,3.76478,4880000.0
2007-04-26 07:26:00,3.75652,3.76438,3.75652,3.76045,4140000.0
2007-04-26 07:27:00,3.76112,3.76865,3.75803,3.76374,9390000.0
2007-04-26 07:28:00,3.76165,3.76646,3.75529,3.76234,9770000.0
2007-04-26 07:29:00,3.76722,3.76722,3.75752,3.75768,3010000.0
2007-04-26 07:30:00,3.76662,3.76662,3.75537,3.76572,10520000.0
2007-04-26 07:31:00,3.76733,3.76761,3.76121,3.76692,5260000.0
2007-04-26 07:32:00,3.76619,3.76619,3.76619,3.76619,750000.0
2007-04-26 07:33:00,3.76687,3.76752,3.76687,3.76752,1500000.0
2007-04-26 07:34:00,3.76725,3.76833,3.75812,3.76336,3000000.0
2007-04-26 07:35:00,3.76784,3.76856,3.76159,3.76209,4520000.0
2007-04-26 07:36:00,3.76499,3.76499,3.76499,3.76499,380000.0
2007-04-26 07:37:00,3.76819,3.76819,3.75702,3.75702,4510000.0
2007-04-26 07:38:00,3.76816,3.76875,3.76201,3.76337,6010000.0
2007-04-26 07:39:00,3.76817,3.76817,3.75809,3.76806,5260000.0
2007-04-26 07:40:00,3.76772,3.76778,3.75683,3.76139,4880000.0
2007-04-26 07:41:00,3.76722,3.76722,3.75668,3.75689,13530000.0
2007-04-26 07:42:00,3.76357,3.77011,3.75775,3.75775,5260000.0
2007-04-26 07:44:00,3.76116,3.76637,3.76099,3.76637,5630000.0
2007-04-26 07:45:00,3.76813,3.76913,3.7631,3.76542,6780000.0
2007-04-26 07:46:00,3.76724,3.76724,3.75918,3.76281,3010000.0
2007-04-26 07:47:00,3.76514,3.76803,3.76411,3.76661,5260000.0
2007-04-26 07:48:00,3.76678,3.76807,3.75875,3.75875,5260000.0
2007-04-26 07:49:00,3.76678,3.76762,3.76173,3.76673,6390000.0
2007-04-26 07:50:00,3.76524,3.76916,3.76298,3.76432,4140000.0
2007-04-26 07:51:00,3.75719,3.76655,3.75705,3.76415,5270000.0
2007-04-26 07:52:00,3.75805,3.76747,3.75805,3.76747,4880000.0
2007-04-26 07:53:00,3.75687,3.76623,3.75451,3.76623,6380000.0
2007-04-26 07:54:00,3.76149,3.7636,3.75472,3.75472,4130000.0
2007-04-26 07:55:00,3.76561,3.76783,3.75785,3.75819,5270000.0
2007-04-26 07:56:00,3.76194,3.7687,3.75771,3.76403,7130000.0
2007-04-26 07:57:00,3.767,3.767,3.75534,3.7651,3400000.0
2007-04-26 07:58:00,3.76473,3.76673,3.75805,3.75805,4130000.0
2007-04-26 07:59:00,3.76749,3.7695,3.75756,3.75756,6770000.0
2007-04-26 08:00:00,3.76202,3.77075,3.76104,3.76182,3010000.0
2007-04-26 08:01:00,3.76704,3.76976,3.75915,3.76375,6390000.0
2007-04-26 08:02:00,3.76375,3.76734,3.7576,3.7622,5260000.0
2007-04-26 08:03:00,3.76748,3.76748,3.76381,3.76694,2250000.0
2007-04-26 08:04:00,3.76553,3.76707,3.76147,3.76147,5640000.0
2007-04-26 08:05:00,3.76588,3.76744,3.76091,3.76091,4510000.0
2007-04-26 08:06:00,3.76721,3.76721,3.76305,3.76709,4510000.0
2007-04-26 08:07:00,3.76236,3.77086,3.76157,3.77079,5630000.0
2007-04-26 08:08:00,3.76665,3.76707,3.76202,3.76707,3020000.0
2007-04-26 08:09:00,3.76541,3.76579,3.75708,3.75708,6400000.0
2007-04-26 08:10:00,3.76661,3.76661,3.75497,3.76281,7890000.0
2007-04-26 08:11:00,3.76443,3.76925,3.75807,3.76759,5270000.0
2007-04-26 08:12:00,3.76076,3.7694,3.759,3.76116,7890000.0
2007-04-26 08:13:00,3.76765,3.76999,3.76195,3.76759,9000000.0
2007-04-26 08:14:00,3.75876,3.77036,3.75876,3.76289,7150000.0
2007-04-26 08:15:00,3.75824,3.76791,3.75824,3.76311,5260000.0
2007-04-26 08:16:00,3.76661,3.76661,3.76661,3.76661,750000.0
2007-04-26 08:17:00,3.76644,3.76644,3.75858,3.76538,4150000.0
2007-04-26 08:18:00,3.76151,3.76587,3.75685,3.76135,7880000.0
2007-04-26 08:19:00,3.75956,3.76998,3.75873,3.76777,6770000.0
2007-04-26 08:20:00,3.76434,3.76917,3.75949,3.76693,6390000.0
2007-04-26 08:21:00,3.76733,3.76786,3.76244,3.76644,8260000.0
2007-04-26 08:22:00,3.76318,3.7675,3.75785,3.76727,4880000.0
2007-04-26 08:23:00,3.76836,3.7702,3.76115,3.76818,6760000.0
2007-04-26 08:24:00,3.76519,3.76519,3.75933,3.76191,3010000.0
2007-04-26 08:25:00,3.76899,3.77056,3.76083,3.76632,4510000.0
2007-04-26 08:26:00,3.76826,3.77208,3.7586,3.7586,5630000.0
2007-04-26 08:27:00,3.76894,3.7695,3.76234,3.76839,7140000.0
2007-04-26 08:28:00,3.76833,3.77315,3.76676,3.77089,7510000.0
2007-04-26 08:29:00,3.76812,3.76989,3.75999,3.75999,5630000.0
2007-04-26 08:30:00,3.76798,3.77064,3.76451,3.76564,4880000.0
2007-04-26 08:31:00,3.76876,3.76966,3.7638,3.7638,5260000.0
2007-04-26 08:32:00,3.76712,3.7695,3.76368,3.76728,4880000.0
2007-04-26 08:33:00,3.76242,3.76945,3.76094,3.76708,5270000.0
2007-04-26 08:34:00,3.75837,3.76845,3.75837,3.76653,4510000.0
2007-04-26 08:35:00,3.76339,3.77128,3.75899,3.76974,5260000.0
2007-04-26 08:36:00,3.76899,3.7696,3.75567,3.75957,6000000.0
2007-04-26 08:37:00,3.76865,3.76865,3.75766,3.76198,7880000.0
2007-04-26 08:38:00,3.76628,3.76628,3.75717,3.7652,6770000.0
2007-04-26 08:39:00,3.76721,3.7674,3.7618,3.76552,4140000.0
2007-04-26 08:40:00,3.75898,3.76836,3.75898,3.76817,5250000.0
2007-04-26 08:41:00,3.75638,3.76452,3.75638,3.76051,7880000.0
2007-04-26 08:42:00,3.76555,3.76751,3.76181,3.76435,7510000.0
2007-04-26 08:43:00,3.76056,3.76897,3.76056,3.76529,5250000.0
2007-04-26 08:44:00,3.76606,3.77161,3.76018,3.7675,9780000.0
2007-04-26 08:45:00,3.75658,3.76755,3.75658,3.76458,5640000.0
2007-04-26 08:46:00,3.76699,3.76798,3.76021,3.76642,5640000.0
2007-04-26 08:47:00,3.76236,3.76637,3.75561,3.76637,7510000.0
2007-04-26 08:48:00,3.76539,3.76598,3.757,3.757,7880000.0
2007-04-26 08:49:00,3.76112,3.76725,3.76112,3.76578,5650000.0
2007-04-26 08:50:00,3.75856,3.77016,3.75856,3.76629,6020000.0
2007-04-26 08:51:00,3.7612,3.76854,3.7612,3.76244,6750000.0
2007-04-26 08:52:00,3.76734,3.77545,3.76056,3.76056,6760000.0
2007-04-26 08:53:00,3.76634,3.76848,3.75705,3.76504,6020000.0
2007-04-26 08:54:00,3.76487,3.76923,3.76198,3.76592,4520000.0
2007-04-26 08:55:00,3.76561,3.77188,3.76148,3.76973,4520000.0
2007-04-26 08:56:00,3.76681,3.77265,3.76044,3.76541,7510000.0
2007-04-26 08:57:00,3.76138,3.76694,3.75761,3.76537,3770000.0
2007-04-26 08:58:00,3.76723,3.76853,3.7579,3.76375,5260000.0
2007-04-26 08:59:00,3.76444,3.7688,3.75973,3.76005,4890000.0
2007-04-26 09:00:00,3.76667,3.7738,3.76219,3.76544,6020000.0
2007-04-26 09:01:00,3.76449,3.76974,3.7623,3.76915,6770000.0
2007-04-26 09:02:00,3.76794,3.77028,3.76386,3.76549,5640000.0
2007-04-26 09:03:00,3.76543,3.76977,3.75832,3.75856,5270000.0
2007-04-26 09:04:00,3.76504,3.76897,3.76009,3.76646,4900000.0
2007-04-26 09:05:00,3.76833,3.76833,3.76087,3.76664,7510000.0
2007-04-26 09:06:00,3.76649,3.77068,3.75827,3.76862,7880000.0
2007-04-26 09:07:00,3.76103,3.76729,3.75577,3.76729,7140000.0
2007-04-26 09:08:00,3.75711,3.76757,3.75601,3.76538,6760000.0
2007-04-26 09:09:00,3.76136,3.76735,3.76136,3.76301,5630000.0
2007-04-26 09:10:00,3.76657,3.76809,3.76277,3.76714,7510000.0
2007-04-26 09:11:00,3.76374,3.76796,3.76374,3.76664,5640000.0
2007-04-26 09:12:00,3.76235,3.76719,3.75637,3.76065,6770000.0
2007-04-26 09:13:00,3.75755,3.76761,3.75755,3.75805,6000000.0
2007-04-26 09:14:00,3.76164,3.76966,3.75662,3.76585,14670000.0
2007-04-26 09:15:00,3.7602,3.76654,3.7602,3.76503,5260000.0
2007-04-26 09:16:00,3.76677,3.76677,3.76095,3.76596,7510000.0
2007-04-26 09:17:00,3.76435,3.76784,3.75826,3.76163,4890000.0
2007-04-26 09:18:00,3.76746,3.77021,3.75949,3.76302,6010000.0
2007-04-26 09:19:00,3.76339,3.76928,3.75916,3.76698,5630000.0
2007-04-26 09:20:00,3.76689,3.7673,3.75907,3.7673,4510000.0
2007-04-26 09:21:00,3.76316,3.76802,3.75887,3.76566,5270000.0
2007-04-26 09:22:00,3.76666,3.76723,3.75907,3.75907,6760000.0
2007-04-26 09:23:00,3.76282,3.76552,3.75952,3.76201,4130000.0
2007-04-26 09:24:00,3.75753,3.76726,3.75753,3.76633,5270000.0
2007-04-26 09:25:00,3.75713,3.76558,3.75535,3.76558,5260000.0
2007-04-26 09:26:00,3.7639,3.76594,3.75822,3.76437,4510000.0
2007-04-26 09:27:00,3.76277,3.76298,3.75645,3.7624,4510000.0
2007-04-26 09:28:00,3.75744,3.76483,3.75744,3.75774,4890000.0
2007-04-26 09:29:00,3.75505,3.76515,3.75505,3.76364,4890000.0
2007-04-26 09:30:00,3.76584,3.76613,3.75714,3.76463,7140000.0
2007-04-26 09:31:00,3.76234,3.76661,3.75928,3.76281,5260000.0
2007-04-26 09:32:00,3.75534,3.76307,3.75489,3.76307,3770000.0
2007-04-26 09:33:00,3.76536,3.7655,3.75491,3.76326,6010000.0
2007-04-26 09:34:00,3.75956,3.76386,3.75841,3.76085,6390000.0
2007-04-26 09:35:00,3.75774,3.76509,3.75755,3.76322,6760000.0
2007-04-26 09:36:00,3.75509,3.76407,3.75457,3.76407,7520000.0
2007-04-26 09:37:00,3.76633,3.76633,3.75902,3.76497,4890000.0
2007-04-26 09:38:00,3.766,3.76707,3.75831,3.76194,5260000.0
2007-04-26 09:39:00,3.76486,3.76645,3.75694,3.76538,7140000.0
2007-04-26 09:40:00,3.75602,3.76684,3.75602,3.76465,4880000.0
2007-04-26 09:41:00,3.76136,3.76624,3.75456,3.75921,5650000.0
2007-04-26 09:42:00,3.75763,3.76529,3.75763,3.76317,6390000.0
2007-04-26 09:43:00,3.76269,3.76688,3.75736,3.76239,4880000.0
2007-04-26 09:44:00,3.76603,3.76696,3.75992,3.76696,11280000.0
2007-04-26 09:45:00,3.76849,3.76849,3.75857,3.76739,4510000.0
2007-04-26 09:46:00,3.76462,3.76831,3.75946,3.76305,4510000.0
2007-04-26 09:47:00,3.76649,3.76735,3.7602,3.76735,7880000.0
2007-04-26 09:48:00,3.76869,3.76869,3.75883,3.75883,4140000.0
2007-04-26 09:49:00,3.75917,3.7711,3.75917,3.76797,4510000.0
2007-04-26 09:50:00,3.758,3.76947,3.75688,3.76814,7130000.0
2007-04-26 09:51:00,3.76279,3.76726,3.75798,3.76473,4520000.0
2007-04-26 09:52:00,3.76253,3.76588,3.76253,3.76471,4880000.0
2007-04-26 09:53:00,3.76355,3.76736,3.75694,3.75694,7510000.0
2007-04-26 09:54:00,3.7675,3.76838,3.75793,3.75793,4140000.0
2007-04-26 09:55:00,3.76791,3.76871,3.75933,3.75933,4510000.0
2007-04-26 09:56:00,3.76697,3.76862,3.75831,3.76067,4530000.0
2007-04-26 09:57:00,3.76711,3.76903,3.76166,3.76166,4510000.0
2007-04-26 09:58:00,3.76873,3.76944,3.76284,3.76878,5260000.0
2007-04-26 09:59:00,3.75946,3.76892,3.75938,3.76857,10540000.0
2007-04-26 10:00:00,3.7689,3.76924,3.75952,3.76547,5630000.0
2007-04-26 10:01:00,3.76413,3.76897,3.76413,3.76852,4520000.0
2007-04-26 10:02:00,3.7687,3.76899,3.75968,3.76715,7510000.0
2007-04-26 10:03:00,3.76878,3.76878,3.76289,3.76828,7510000.0
2007-04-26 10:04:00,3.76715,3.76959,3.76373,3.76387,6760000.0
2007-04-26 10:05:00,3.7688,3.7688,3.76001,3.76242,6000000.0
2007-04-26 10:06:00,3.7679,3.76838,3.75893,3.76827,3780000.0
2007-04-26 10:07:00,3.76896,3.76945,3.75893,3.75959,5260000.0
2007-04-26 10:08:00,3.77112,3.77267,3.76729,3.77255,8640000.0
2007-04-26 10:09:00,3.77109,3.77269,3.76296,3.77213,7510000.0
2007-04-26 10:10:00,3.76175,3.77016,3.76044,3.76992,7510000.0
2007-04-26 10:11:00,3.76792,3.76951,3.75918,3.76928,11640000.0
2007-04-26 10:12:00,3.76933,3.77122,3.76378,3.76622,5650000.0
2007-04-26 10:13:00,3.7701,3.77055,3.76455,3.76818,5270000.0
2007-04-26 10:14:00,3.76645,3.77018,3.76032,3.76376,13510000.0
2007-04-26 10:15:00,3.76925,3.77106,3.76417,3.76851,5650000.0
2007-04-26 10:16:00,3.76957,3.76957,3.76257,3.7683,3770000.0
2007-04-26 10:17:00,3.76366,3.76661,3.75785,3.76305,5260000.0
2007-04-26 10:18:00,3.7648,3.76862,3.75969,3.76335,4140000.0
2007-04-26 10:19:00,3.76765,3.7686,3.75916,3.76447,6760000.0
2007-04-26 10:20:00,3.76862,3.76922,3.76238,3.76861,7140000.0
2007-04-26 10:21:00,3.76779,3.76932,3.76402,3.76932,7880000.0
2007-04-26 10:22:00,3.76789,3.77152,3.76172,3.7658,5640000.0
2007-04-26 10:23:00,3.76098,3.77181,3.76098,3.76568,4140000.0
2007-04-26 10:24:00,3.76393,3.77003,3.76061,3.7694,6400000.0
2007-04-26 10:25:00,3.75933,3.76372,3.7568,3.75762,4890000.0
2007-04-26 10:26:00,3.76733,3.77002,3.76165,3.76381,6770000.0
2007-04-26 10:27:00,3.76856,3.76856,3.75947,3.76773,4890000.0
2007-04-26 10:28:00,3.76471,3.76966,3.76378,3.76378,4140000.0
2007-04-26 10:29:00,3.76562,3.77139,3.76094,3.76824,15790000.0
2007-04-26 10:30:00,3.77023,3.77093,3.76378,3.76939,7140000.0
2007-04-26 10:31:00,3.76906,3.77136,3.75966,3.76863,9020000.0
2007-04-26 10:32:00,3.76748,3.76996,3.76076,3.76923,5260000.0
2007-04-26 10:33:00,3.76527,3.76909,3.76017,3.76909,4890000.0
2007-04-26 10:34:00,3.76781,3.76972,3.76029,3.76072,7140000.0
2007-04-26 10:35:00,3.7658,3.77091,3.7643,3.7643,4890000.0
2007-04-26 10:36:00,3.77068,3.77068,3.76463,3.76826,5270000.0
2007-04-26 10:37:00,3.77089,3.77312,3.7664,3.77095,7880000.0
2007-04-26 10:38:00,3.76645,3.77009,3.76565,3.76764,4530000.0
2007-04-26 10:39:00,3.7655,3.77259,3.76237,3.77259,6010000.0
2007-04-26 10:40:00,3.76842,3.76956,3.76055,3.76956,4140000.0
2007-04-26 10:41:00,3.76617,3.76972,3.75972,3.76972,4890000.0
2007-04-26 10:42:00,3.76579,3.77197,3.76219,3.76465,5270000.0
2007-04-26 10:43:00,3.76525,3.7697,3.75925,3.7627,6390000.0
2007-04-26 10:44:00,3.76559,3.77087,3.76559,3.76869,6010000.0
2007-04-26 10:45:00,3.76921,3.77085,3.76274,3.7694,6380000.0
2007-04-26 10:46:00,3.76918,3.76954,3.76069,3.76954,4140000.0
2007-04-26 10:47:00,3.76411,3.77006,3.76411,3.77006,3400000.0
2007-04-26 10:48:00,3.77142,3.77348,3.76417,3.76623,6390000.0
2007-04-26 10:49:00,3.76611,3.76989,3.76611,3.7673,4890000.0
2007-04-26 10:50:00,3.7708,3.7708,3.76468,3.76932,7880000.0
2007-04-26 10:51:00,3.7659,3.77114,3.75925,3.7691,6000000.0
2007-04-26 10:52:00,3.77027,3.77039,3.76558,3.76558,4890000.0
2007-04-26 10:53:00,3.77003,3.77017,3.75971,3.76895,5270000.0
2007-04-26 10:54:00,3.7678,3.77133,3.76129,3.77033,4890000.0
2007-04-26 10:55:00,3.76647,3.77314,3.76553,3.7716,7510000.0
2007-04-26 10:56:00,3.76866,3.77163,3.76258,3.7657,6770000.0
2007-04-26 10:57:00,3.7711,3.77167,3.76633,3.76647,6760000.0
2007-04-26 10:58:00,3.76458,3.77038,3.76277,3.77008,6010000.0
2007-04-26 10:59:00,3.76864,3.76998,3.75907,3.76998,6380000.0
2007-04-26 11:00:00,3.76898,3.77066,3.76504,3.76981,7510000.0
2007-04-26 11:01:00,3.76976,3.77049,3.76615,3.77049,4890000.0
2007-04-26 11:02:00,3.76067,3.77064,3.75881,3.75881,5280000.0
2007-04-26 11:03:00,3.7659,3.77249,3.76229,3.76656,6020000.0
2007-04-26 11:04:00,3.76594,3.76989,3.7615,3.76469,5250000.0
2007-04-26 11:05:00,3.76533,3.76993,3.76085,3.76993,6390000.0
2007-04-26 11:06:00,3.77006,3.77104,3.76164,3.77051,7140000.0
2007-04-26 11:07:00,3.76396,3.77423,3.76396,3.76681,4520000.0
2007-04-26 11:08:00,3.77015,3.77031,3.76151,3.76887,5270000.0
2007-04-26 11:09:00,3.77025,3.77073,3.76163,3.77024,5630000.0
2007-04-26 11:10:00,3.76597,3.77116,3.76118,3.76857,4900000.0
2007-04-26 11:11:00,3.77097,3.77097,3.76066,3.77051,6770000.0
2007-04-26 11:12:00,3.76992,3.77087,3.76022,3.7702,6770000.0
2007-04-26 11:13:00,3.76763,3.77157,3.76536,3.7706,4890000.0
2007-04-26 11:14:00,3.76801,3.77143,3.76029,3.77035,11270000.0
2007-04-26 11:15:00,3.76599,3.77096,3.76477,3.76967,4890000.0
2007-04-26 11:16:00,3.76431,3.77187,3.7617,3.76787,4890000.0
2007-04-26 11:17:00,3.77004,3.77077,3.7637,3.76381,4510000.0
2007-04-26 11:18:00,3.76931,3.77075,3.76111,3.76997,4510000.0
2007-04-26 11:19:00,3.76529,3.77086,3.76425,3.77086,4510000.0
2007-04-26 11:20:00,3.7665,3.77217,3.76162,3.77119,4510000.0
2007-04-26 11:21:00,3.76616,3.7721,3.76114,3.77017,7140000.0
2007-04-26 11:22:00,3.77156,3.77156,3.76895,3.76977,5650000.0
2007-04-26 11:23:00,3.77042,3.77109,3.76392,3.76867,3400000.0
2007-04-26 11:24:00,3.7665,3.77188,3.76228,3.76582,5250000.0
2007-04-26 11:25:00,3.76617,3.77198,3.76464,3.77164,6380000.0
2007-04-26 11:26:00,3.76626,3.77013,3.76514,3.77013,4880000.0
2007-04-26 11:27:00,3.77071,3.77071,3.76431,3.77012,6760000.0
2007-04-26 11:28:00,3.76798,3.77272,3.76341,3.77036,6390000.0
2007-04-26 11:29:00,3.7719,3.77267,3.76293,3.77056,6380000.0
2007-04-26 11:30:00,3.77012,3.77084,3.76215,3.76215,5270000.0
2007-04-26 11:31:00,3.76832,3.77227,3.76655,3.77227,4520000.0
2007-04-26 11:32:00,3.76733,3.77124,3.76242,3.76803,5630000.0
2007-04-26 11:33:00,3.7723,3.77376,3.76542,3.77153,6750000.0
2007-04-26 11:34:00,3.77233,3.77233,3.76579,3.76799,5260000.0
2007-04-26 11:35:00,3.77107,3.77559,3.76786,3.77247,6380000.0
2007-04-26 11:36:00,3.76752,3.77354,3.76752,3.77232,6760000.0
2007-04-26 11:37:00,3.7731,3.7737,3.76501,3.77242,7140000.0
2007-04-26 11:38:00,3.76797,3.77272,3.76251,3.77114,6010000.0
2007-04-26 11:39:00,3.76554,3.77153,3.75927,3.76839,4880000.0
2007-04-26 11:40:00,3.76832,3.77339,3.76408,3.76408,4880000.0
2007-04-26 11:41:00,3.77256,3.77283,3.76638,3.7717,6010000.0
2007-04-26 11:42:00,3.77159,3.77279,3.76747,3.76747,4510000.0
2007-04-26 11:43:00,3.77094,3.77166,3.76047,3.76231,6760000.0
2007-04-26 11:44:00,3.76892,3.77238,3.76514,3.76514,4520000.0
2007-04-26 11:45:00,3.76895,3.77397,3.76895,3.77351,4140000.0
2007-04-26 11:46:00,3.7727,3.77419,3.76699,3.76884,7510000.0
2007-04-26 11:47:00,3.76686,3.77353,3.76686,3.77353,4890000.0
2007-04-26 11:48:00,3.77238,3.77349,3.76426,3.77217,7130000.0
2007-04-26 11:49:00,3.76862,3.77245,3.76644,3.76725,6750000.0
2007-04-26 11:50:00,3.77165,3.77181,3.76188,3.76713,4900000.0
2007-04-26 11:51:00,3.7726,3.7726,3.7651,3.76758,6000000.0
2007-04-26 11:52:00,3.77122,3.77179,3.76515,3.77127,4140000.0
2007-04-26 11:53:00,3.77146,3.77178,3.76246,3.76246,7880000.0
2007-04-26 11:54:00,3.77077,3.77077,3.76488,3.76552,6390000.0
2007-04-26 11:55:00,3.76717,3.7717,3.7637,3.76842,4150000.0
2007-04-26 11:56:00,3.76729,3.7718,3.7663,3.76866,4510000.0
2007-04-26 11:57:00,3.76039,3.76937,3.75944,3.76669,6390000.0
2007-04-26 11:58:00,3.76696,3.77069,3.76469,3.76672,6010000.0
2007-04-26 11:59:00,3.77169,3.77393,3.76719,3.77232,6410000.0
2007-04-26 12:00:00,3.76693,3.77124,3.76533,3.77073,3770000.0
2007-04-26 12:01:00,3.76687,3.77148,3.76159,3.76755,7140000.0
2007-04-26 12:02:00,3.77071,3.7718,3.76124,3.77154,6400000.0
2007-04-26 12:03:00,3.76721,3.77386,3.76721,3.77227,4510000.0
2007-04-26 12:04:00,3.77172,3.77237,3.76696,3.77166,5270000.0
2007-04-26 12:05:00,3.77133,3.77133,3.76568,3.77133,5260000.0
2007-04-26 12:06:00,3.7635,3.7732,3.76316,3.76316,4510000.0
2007-04-26 12:07:00,3.76231,3.77194,3.76144,3.7659,5260000.0
2007-04-26 12:08:00,3.76641,3.77084,3.76101,3.77084,4880000.0
2007-04-26 12:09:00,3.76532,3.77184,3.76532,3.76603,5630000.0
2007-04-26 12:10:00,3.77219,3.77219,3.76681,3.77148,4890000.0
2007-04-26 12:11:00,3.77153,3.77338,3.76247,3.76247,4880000.0
2007-04-26 12:12:00,3.77071,3.77171,3.76642,3.76642,6020000.0
2007-04-26 12:13:00,3.76593,3.77039,3.7632,3.76601,4510000.0
2007-04-26 12:14:00,3.77095,3.77388,3.76504,3.77022,6760000.0
2007-04-26 12:15:00,3.75934,3.7704,3.759,3.7704,4510000.0
2007-04-26 12:16:00,3.76888,3.77152,3.76474,3.76699,5250000.0
2007-04-26 12:17:00,3.76997,3.77147,3.7658,3.76586,4140000.0
2007-04-26 12:18:00,3.77122,3.77225,3.7607,3.76578,6020000.0
2007-04-26 12:19:00,3.77248,3.77248,3.76298,3.76635,4510000.0
2007-04-26 12:20:00,3.77147,3.77147,3.76536,3.76747,5630000.0
2007-04-26 12:21:00,3.77287,3.77378,3.76761,3.77207,6390000.0
2007-04-26 12:22:00,3.76655,3.77254,3.76655,3.77203,5630000.0
2007-04-26 12:23:00,3.76781,3.77294,3.76553,3.76626,4890000.0
2007-04-26 12:24:00,3.76245,3.77348,3.76245,3.77348,7880000.0
2007-04-26 12:26:00,3.76918,3.77638,3.76523,3.76523,7900000.0
2007-04-26 12:27:00,3.77264,3.77272,3.76466,3.77272,3770000.0
2007-04-26 12:28:00,3.77216,3.77222,3.76666,3.77107,6000000.0
2007-04-26 12:29:00,3.77079,3.77256,3.76534,3.77156,4520000.0
2007-04-26 12:30:00,3.77218,3.77473,3.76445,3.77248,17660000.0
2007-04-26 12:31:00,3.76742,3.77289,3.76742,3.7709,5270000.0
2007-04-26 12:32:00,3.76001,3.77081,3.76001,3.76633,6760000.0
2007-04-26 12:33:00,3.77211,3.77211,3.76202,3.772,5250000.0
2007-04-26 12:34:00,3.76621,3.77173,3.76596,3.77173,4510000.0
2007-04-26 12:35:00,3.76715,3.77222,3.76707,3.77137,5260000.0
2007-04-26 12:36:00,3.77121,3.77256,3.76134,3.76852,4140000.0
2007-04-26 12:37:00,3.762,3.76841,3.762,3.7658,6000000.0
2007-04-26 12:39:00,3.76121,3.77215,3.76121,3.7696,7510000.0
2007-04-26 12:40:00,3.77178,3.77178,3.76763,3.77159,4140000.0
2007-04-26 12:41:00,3.76507,3.76874,3.75794,3.76874,6750000.0
2007-04-26 12:44:00,3.77044,3.77177,3.76535,3.76923,7130000.0
2007-04-26 12:45:00,3.76979,3.7709,3.76028,3.76622,4890000.0
2007-04-26 12:46:00,3.77124,3.7735,3.76203,3.77083,5260000.0
2007-04-26 12:47:00,3.76798,3.7729,3.76794,3.77107,4140000.0
2007-04-26 12:48:00,3.76842,3.77345,3.76345,3.77228,4890000.0
2007-04-26 12:49:00,3.76572,3.77066,3.76093,3.76353,4880000.0
2007-04-26 12:50:00,3.77204,3.77204,3.76159,3.76739,4890000.0
2007-04-26 12:51:00,3.76652,3.772,3.76652,3.77093,6000000.0
2007-04-26 12:52:00,3.77281,3.77281,3.76688,3.77216,5630000.0
2007-04-26 12:53:00,3.77025,3.77025,3.76037,3.76978,6750000.0
2007-04-26 12:54:00,3.76868,3.76927,3.75844,3.76927,5260000.0
2007-04-26 12:55:00,3.76575,3.76857,3.76547,3.76737,4880000.0
2007-04-26 12:56:00,3.76383,3.76972,3.7634,3.76485,6380000.0
2007-04-26 12:57:00,3.761,3.77356,3.761,3.76957,9770000.0
2007-04-26 12:58:00,3.76882,3.76941,3.75995,3.76783,6770000.0
2007-04-26 12:59:00,3.76916,3.76916,3.75725,3.76574,5630000.0
2007-04-26 13:00:00,3.76915,3.76978,3.76416,3.76938,8630000.0
2007-04-26 13:01:00,3.76465,3.76992,3.75947,3.7696,7890000.0
2007-04-26 13:03:00,3.76519,3.77073,3.76022,3.77073,7890000.0
2007-04-26 13:04:00,3.76515,3.76926,3.75985,3.76589,4890000.0
2007-04-26 13:05:00,3.76371,3.76944,3.76033,3.76836,6000000.0
2007-04-26 13:06:00,3.76467,3.76911,3.75727,3.75727,6000000.0
2007-04-26 13:07:00,3.76871,3.76871,3.76222,3.76222,5250000.0
2007-04-26 13:08:00,3.76709,3.76869,3.76334,3.76756,5260000.0
2007-04-26 13:09:00,3.76279,3.77187,3.7587,3.76388,13900000.0
2007-04-26 13:10:00,3.76498,3.77031,3.76498,3.76839,4510000.0
2007-04-26 13:11:00,3.77053,3.77065,3.7604,3.76927,4880000.0
2007-04-26 13:12:00,3.76802,3.76802,3.7579,3.76508,5660000.0
2007-04-26 13:13:00,3.76836,3.77342,3.76098,3.77015,6020000.0
2007-04-26 13:14:00,3.76607,3.77121,3.76208,3.7693,9010000.0
2007-04-26 13:15:00,3.76481,3.7711,3.76374,3.76374,7140000.0
2007-04-26 13:16:00,3.76537,3.77355,3.76243,3.76789,5260000.0
2007-04-26 13:17:00,3.76495,3.76945,3.76012,3.76745,4890000.0
2007-04-26 13:19:00,3.76857,3.77221,3.76265,3.77083,6380000.0
2007-04-26 13:20:00,3.76725,3.76882,3.76164,3.76534,5260000.0
2007-04-26 13:21:00,3.76967,3.76967,3.76054,3.76855,7140000.0
2007-04-26 13:22:00,3.76028,3.76958,3.76028,3.76552,5270000.0
2007-04-26 13:23:00,3.77064,3.77291,3.76511,3.7683,5650000.0
2007-04-26 13:24:00,3.77024,3.77112,3.76569,3.76991,7500000.0
2007-04-26 13:25:00,3.7688,3.77019,3.7594,3.76896,6380000.0
2007-04-26 13:26:00,3.76935,3.77033,3.76522,3.76898,6000000.0
2007-04-26 13:27:00,3.7689,3.7689,3.7627,3.76434,6010000.0
2007-04-26 13:28:00,3.76643,3.77161,3.76328,3.7704,7880000.0
2007-04-26 13:29:00,3.76874,3.77063,3.76498,3.77052,4140000.0
2007-04-26 13:30:00,3.76438,3.77058,3.76438,3.76867,6400000.0
2007-04-26 13:31:00,3.77075,3.77075,3.76428,3.76919,4880000.0
2007-04-26 13:32:00,3.7702,3.7702,3.76305,3.76814,5260000.0
2007-04-26 13:33:00,3.76714,3.76997,3.75973,3.76891,4510000.0
2007-04-26 13:34:00,3.76622,3.77161,3.76442,3.76907,4890000.0
2007-04-26 13:35:00,3.76913,3.77131,3.76224,3.76832,5260000.0
2007-04-26 13:36:00,3.76578,3.77252,3.76196,3.77158,6760000.0
2007-04-26 13:37:00,3.77057,3.77057,3.75967,3.76996,6760000.0
2007-04-26 13:38:00,3.76575,3.76901,3.75948,3.7638,7140000.0
2007-04-26 13:39:00,3.76805,3.76805,3.76028,3.76028,4510000.0
2007-04-26 13:40:00,3.75811,3.76795,3.75771,3.76737,5650000.0
2007-04-26 13:41:00,3.76805,3.76805,3.75761,3.75761,6010000.0
2007-04-26 13:42:00,3.76658,3.7699,3.75852,3.76725,5640000.0
2007-04-26 13:43:00,3.76269,3.76878,3.75968,3.76878,6760000.0
2007-04-26 13:44:00,3.76771,3.76781,3.75848,3.76214,9020000.0
2007-04-26 13:45:00,3.76445,3.76918,3.76363,3.76918,7140000.0
2007-04-26 13:46:00,3.76192,3.76919,3.75909,3.76919,10130000.0
2007-04-26 13:47:00,3.76648,3.76826,3.7617,3.76279,4890000.0
2007-04-26 13:48:00,3.76256,3.77163,3.76078,3.77005,6010000.0
2007-04-26 13:49:00,3.76155,3.76716,3.76155,3.76606,5260000.0
2007-04-26 13:50:00,3.76784,3.76823,3.75881,3.76649,7140000.0
2007-04-26 13:51:00,3.76837,3.76855,3.76314,3.76494,4140000.0
2007-04-26 13:52:00,3.76478,3.77264,3.76332,3.76332,6750000.0
2007-04-26 13:53:00,3.76593,3.77333,3.76204,3.76328,8650000.0
2007-04-26 13:54:00,3.76625,3.76746,3.75472,3.75845,13900000.0
2007-04-26 13:55:00,3.76739,3.76789,3.7622,3.76237,7130000.0
2007-04-26 13:56:00,3.76819,3.7707,3.76421,3.7707,4140000.0
2007-04-26 13:57:00,3.76582,3.7701,3.76135,3.76588,6760000.0
2007-04-26 13:58:00,3.76328,3.77002,3.76185,3.76899,5260000.0
2007-04-26 13:59:00,3.76744,3.77134,3.76515,3.76808,7140000.0
2007-04-26 14:00:00,3.76709,3.77112,3.76561,3.77075,3400000.0
2007-04-26 14:01:00,3.76376,3.76989,3.75912,3.76989,4140000.0
2007-04-26 14:02:00,3.76641,3.77112,3.7644,3.77057,5640000.0
2007-04-26 14:03:00,3.76857,3.76979,3.75974,3.76975,12030000.0
2007-04-26 14:04:00,3.77015,3.77015,3.76036,3.76069,4510000.0
2007-04-26 14:05:00,3.76538,3.76941,3.75923,3.76847,5630000.0
2007-04-26 14:06:00,3.76883,3.77152,3.76144,3.76547,9760000.0
2007-04-26 14:07:00,3.77005,3.77061,3.7593,3.77015,6390000.0
2007-04-26 14:08:00,3.77129,3.77129,3.76514,3.76514,5260000.0
2007-04-26 14:09:00,3.76443,3.77,3.76443,3.76676,5630000.0
2007-04-26 14:10:00,3.77153,3.77222,3.7625,3.76643,4130000.0
2007-04-26 14:11:00,3.76608,3.77135,3.76608,3.76995,5640000.0
2007-04-26 14:12:00,3.76659,3.77212,3.76226,3.77075,6390000.0
2007-04-26 14:13:00,3.76634,3.77045,3.75883,3.76969,6390000.0
2007-04-26 14:14:00,3.77087,3.77117,3.7607,3.76898,4140000.0
2007-04-26 14:15:00,3.76982,3.77112,3.76591,3.76864,9390000.0
2007-04-26 14:16:00,3.77108,3.77127,3.76174,3.77127,7130000.0
2007-04-26 14:17:00,3.77046,3.77153,3.76225,3.77068,6380000.0
2007-04-26 14:18:00,3.76651,3.7688,3.76128,3.76839,5640000.0
2007-04-26 14:19:00,3.77033,3.77033,3.76457,3.76843,4890000.0
2007-04-26 14:20:00,3.77045,3.77045,3.76405,3.76968,6000000.0
2007-04-26 14:21:00,3.76966,3.77111,3.7663,3.77019,4510000.0
2007-04-26 14:22:00,3.76899,3.77838,3.7653,3.7653,7510000.0
2007-04-26 14:23:00,3.7652,3.77031,3.7652,3.77031,1130000.0
2007-04-26 14:24:00,3.77133,3.77133,3.76527,3.76898,3760000.0
2007-04-26 14:25:00,3.77119,3.77228,3.76472,3.77207,6380000.0
2007-04-26 14:26:00,3.76506,3.77156,3.76506,3.76593,6000000.0
2007-04-26 14:27:00,3.77055,3.77176,3.76194,3.77105,5640000.0
2007-04-26 14:28:00,3.76551,3.77105,3.76509,3.76704,7140000.0
2007-04-26 14:29:00,3.76926,3.77107,3.76451,3.77107,4510000.0
2007-04-26 14:30:00,3.77035,3.7717,3.76408,3.77035,7890000.0
2007-04-26 14:31:00,3.76573,3.77134,3.76334,3.77087,7130000.0
2007-04-26 14:32:00,3.76147,3.7713,3.76058,3.77123,7520000.0
2007-04-26 14:33:00,3.76705,3.77252,3.76339,3.76645,6400000.0
2007-04-26 14:34:00,3.76565,3.77113,3.76565,3.77113,4880000.0
2007-04-26 14:35:00,3.76895,3.77124,3.76203,3.77124,4520000.0
2007-04-26 14:36:00,3.7681,3.77129,3.76809,3.76998,5260000.0
2007-04-26 14:37:00,3.76799,3.77116,3.76555,3.76555,4880000.0
2007-04-26 14:38:00,3.76976,3.77046,3.76249,3.76983,6390000.0
2007-04-26 14:39:00,3.77191,3.77191,3.7627,3.7627,4150000.0
2007-04-26 14:40:00,3.76744,3.77092,3.76537,3.76537,3770000.0
2007-04-26 14:41:00,3.76709,3.77416,3.76425,3.77169,5250000.0
2007-04-26 14:42:00,3.76776,3.77202,3.76557,3.77202,4890000.0
2007-04-26 14:43:00,3.77065,3.77511,3.76768,3.77259,6390000.0
2007-04-26 14:44:00,3.77115,3.77239,3.76265,3.76911,7900000.0
2007-04-26 14:45:00,3.77045,3.77328,3.76038,3.77168,6030000.0
2007-04-26 14:46:00,3.76979,3.77113,3.76132,3.76621,5270000.0
2007-04-26 14:47:00,3.77044,3.77193,3.76084,3.76958,7140000.0
2007-04-26 14:48:00,3.77044,3.77146,3.76294,3.76935,5260000.0
2007-04-26 14:49:00,3.77146,3.77146,3.76455,3.76932,6760000.0
2007-04-26 14:50:00,3.76613,3.77157,3.76546,3.77117,9390000.0
2007-04-26 14:51:00,3.76651,3.77189,3.76648,3.76648,5260000.0
2007-04-26 14:52:00,3.77076,3.77076,3.76036,3.76133,4890000.0
2007-04-26 14:53:00,3.7697,3.77213,3.76226,3.77166,6030000.0
2007-04-26 14:54:00,3.76594,3.77117,3.76393,3.77116,6010000.0
2007-04-26 14:55:00,3.77204,3.77204,3.76216,3.76919,7130000.0
2007-04-26 14:56:00,3.76322,3.77291,3.76322,3.76357,5640000.0
2007-04-26 14:57:00,3.76675,3.77146,3.76252,3.77146,6760000.0
2007-04-26 14:58:00,3.76232,3.77089,3.75896,3.75991,4890000.0
2007-04-26 14:59:00,3.76854,3.77353,3.76083,3.76321,11650000.0
2007-04-26 15:00:00,3.77246,3.77264,3.76645,3.76832,9400000.0
2007-04-26 15:01:00,3.77152,3.77204,3.76475,3.77204,7890000.0
2007-04-26 15:02:00,3.76629,3.77113,3.76057,3.77008,7510000.0
2007-04-26 15:03:00,3.76321,3.77113,3.76024,3.77083,5630000.0
2007-04-26 15:04:00,3.76659,3.77215,3.76158,3.77146,8650000.0
2007-04-26 15:05:00,3.76553,3.77366,3.76495,3.77274,5260000.0
2007-04-26 15:06:00,3.76506,3.76951,3.75772,3.76951,6410000.0
2007-04-26 15:07:00,3.76231,3.77205,3.76231,3.77193,6000000.0
2007-04-26 15:08:00,3.77054,3.77054,3.76501,3.76557,5630000.0
2007-04-26 15:09:00,3.77105,3.77105,3.76095,3.76095,6760000.0
2007-04-26 15:10:00,3.77188,3.77188,3.76147,3.7714,7140000.0
2007-04-26 15:11:00,3.77255,3.77255,3.76311,3.76879,4890000.0
2007-04-26 15:12:00,3.76712,3.77345,3.76301,3.76301,6010000.0
2007-04-26 15:13:00,3.77243,3.77427,3.76421,3.76642,4140000.0
2007-04-26 15:14:00,3.7717,3.77508,3.76357,3.7709,14270000.0
2007-04-26 15:15:00,3.76395,3.76971,3.76395,3.76937,4140000.0
2007-04-26 15:16:00,3.76697,3.7731,3.763,3.77246,5630000.0
2007-04-26 15:17:00,3.77236,3.77368,3.76294,3.77149,6390000.0
2007-04-26 15:18:00,3.77118,3.77166,3.76163,3.77012,5650000.0
2007-04-26 15:19:00,3.76752,3.77277,3.76235,3.76235,4880000.0
2007-04-26 15:20:00,3.77005,3.77197,3.76579,3.77197,4510000.0
2007-04-26 15:21:00,3.76762,3.77374,3.76401,3.76682,8640000.0
2007-04-26 15:22:00,3.77149,3.77237,3.76305,3.76601,4140000.0
2007-04-26 15:23:00,3.77146,3.77148,3.7603,3.76945,7510000.0
2007-04-26 15:24:00,3.76649,3.77137,3.76003,3.76866,6760000.0
2007-04-26 15:25:00,3.765,3.76963,3.7603,3.76893,7510000.0
2007-04-26 15:26:00,3.77009,3.77509,3.76455,3.77166,7130000.0
2007-04-26 15:27:00,3.76647,3.7727,3.76095,3.76633,9030000.0
2007-04-26 15:28:00,3.767,3.76938,3.76459,3.76645,4510000.0
2007-04-26 15:29:00,3.76889,3.77315,3.76104,3.76104,6000000.0
2007-04-26 15:30:00,3.77012,3.77012,3.7639,3.76475,8640000.0
2007-04-26 15:31:00,3.76721,3.77068,3.76054,3.76325,6770000.0
2007-04-26 15:32:00,3.76816,3.76902,3.76041,3.76902,4510000.0
2007-04-26 15:33:00,3.77021,3.77033,3.76342,3.76955,4880000.0
2007-04-26 15:34:00,3.76925,3.76925,3.76455,3.76557,5260000.0
2007-04-26 15:35:00,3.76429,3.76947,3.76099,3.76128,6390000.0
2007-04-26 15:36:00,3.76635,3.77025,3.76128,3.76995,6760000.0
2007-04-26 15:37:00,3.76914,3.76956,3.75966,3.75966,5260000.0
2007-04-26 15:38:00,3.76285,3.768,3.75624,3.768,7500000.0
2007-04-26 15:39:00,3.76913,3.77084,3.76564,3.76976,5630000.0
2007-04-26 15:40:00,3.76952,3.76986,3.75954,3.76846,7130000.0
2007-04-26 15:41:00,3.76669,3.77078,3.75854,3.77076,7900000.0
2007-04-26 15:42:00,3.76497,3.77088,3.76341,3.76341,4520000.0
2007-04-26 15:43:00,3.76098,3.77028,3.76098,3.76845,5250000.0
2007-04-26 15:44:00,3.76657,3.77141,3.75972,3.76925,7510000.0
2007-04-26 15:45:00,3.76716,3.76982,3.76069,3.76982,4510000.0
2007-04-26 15:46:00,3.76607,3.77016,3.75973,3.77015,4140000.0
2007-04-26 15:47:00,3.76951,3.77029,3.76255,3.76855,6000000.0
2007-04-26 15:48:00,3.7676,3.77153,3.76607,3.76916,6020000.0
2007-04-26 15:49:00,3.76615,3.77017,3.76135,3.76489,4880000.0
2007-04-26 15:50:00,3.77108,3.77188,3.76597,3.77188,5260000.0
2007-04-26 15:51:00,3.76626,3.7711,3.76507,3.76871,7510000.0
2007-04-26 15:52:00,3.76752,3.7723,3.76583,3.77045,5640000.0
2007-04-26 15:53:00,3.76361,3.7711,3.7611,3.76709,6400000.0
2007-04-26 15:54:00,3.76615,3.76991,3.7626,3.76463,6030000.0
2007-04-26 15:55:00,3.77012,3.77123,3.76409,3.76994,4880000.0
2007-04-26 15:56:00,3.77055,3.77055,3.76682,3.77024,5260000.0
2007-04-26 15:57:00,3.76998,3.77118,3.75886,3.76987,6390000.0
2007-04-26 15:58:00,3.77043,3.77116,3.7683,3.77094,6770000.0
2007-04-26 15:59:00,3.76764,3.77216,3.76683,3.77067,10520000.0
2007-04-26 16:00:00,3.77007,3.77088,3.76494,3.7691,4520000.0
2007-04-26 16:01:00,3.76902,3.77714,3.76241,3.76759,8650000.0
2007-04-26 16:02:00,3.76575,3.77027,3.76575,3.77022,5260000.0
2007-04-26 16:03:00,3.76444,3.77009,3.76444,3.77009,4890000.0
2007-04-26 16:04:00,3.76626,3.7694,3.75935,3.7694,4530000.0
2007-04-26 16:05:00,3.76518,3.7713,3.76515,3.7706,6010000.0
2007-04-26 16:06:00,3.77105,3.773,3.76291,3.76682,9020000.0
2007-04-26 16:07:00,3.77019,3.77227,3.76643,3.77227,4140000.0
2007-04-26 16:08:00,3.76798,3.77143,3.76158,3.77057,6760000.0
2007-04-26 16:09:00,3.76885,3.77295,3.76545,3.76545,7880000.0
2007-04-26 16:10:00,3.77244,3.77857,3.76417,3.76862,10530000.0
2007-04-26 16:11:00,3.76543,3.77257,3.76543,3.77257,7510000.0
2007-04-26 16:12:00,3.76544,3.77223,3.76544,3.77136,8260000.0
2007-04-26 16:13:00,3.7704,3.77135,3.76531,3.77091,6380000.0
2007-04-26 16:14:00,3.77159,3.77159,3.75903,3.76929,4880000.0
2007-04-26 16:15:00,3.76819,3.7708,3.7645,3.7645,4510000.0
2007-04-26 16:16:00,3.77098,3.77098,3.75851,3.75851,3770000.0
2007-04-26 16:17:00,3.7685,3.77245,3.76668,3.77197,4880000.0
2007-04-26 16:18:00,3.76551,3.77106,3.75945,3.77106,9020000.0
2007-04-26 16:19:00,3.77095,3.77183,3.76827,3.7715,4520000.0
2007-04-26 16:20:00,3.76583,3.77301,3.76378,3.77026,6760000.0
2007-04-26 16:21:00,3.77222,3.77222,3.76645,3.76777,6010000.0
2007-04-26 16:22:00,3.76875,3.77167,3.76231,3.77106,4140000.0
2007-04-26 16:23:00,3.77091,3.77186,3.77042,3.77132,7130000.0
2007-04-26 16:24:00,3.76225,3.77316,3.76197,3.76717,6770000.0
2007-04-26 16:25:00,3.77056,3.77197,3.76641,3.77197,5250000.0
2007-04-26 16:26:00,3.77178,3.77178,3.76186,3.7701,5260000.0
2007-04-26 16:27:00,3.7673,3.77259,3.76251,3.77072,11650000.0
2007-04-26 16:28:00,3.77201,3.77201,3.76567,3.77008,6400000.0
2007-04-26 16:29:00,3.77172,3.77172,3.766,3.76857,5260000.0
2007-04-26 16:30:00,3.77213,3.77213,3.76495,3.77099,6760000.0
2007-04-26 16:31:00,3.77029,3.7717,3.76482,3.76637,12750000.0
2007-04-26 16:32:00,3.76243,3.77267,3.76243,3.77267,4140000.0
2007-04-26 16:33:00,3.76605,3.77351,3.76605,3.77253,4140000.0
2007-04-26 16:34:00,3.77085,3.77409,3.76356,3.77375,5630000.0
2007-04-26 16:35:00,3.76998,3.77254,3.75979,3.76088,12770000.0
2007-04-26 16:36:00,3.76995,3.76995,3.75971,3.75971,7880000.0
2007-04-26 16:37:00,3.76729,3.77148,3.76531,3.76531,6010000.0
2007-04-26 16:38:00,3.76554,3.77131,3.7613,3.77131,9780000.0
2007-04-26 16:39:00,3.76888,3.77361,3.76579,3.7724,6390000.0
2007-04-26 16:40:00,3.77179,3.77214,3.76238,3.77214,5260000.0
2007-04-26 16:41:00,3.76602,3.77009,3.76048,3.77009,5280000.0
2007-04-26 16:42:00,3.76789,3.77188,3.7629,3.77178,4890000.0
2007-04-26 16:43:00,3.76746,3.7745,3.76746,3.77176,4510000.0
2007-04-26 16:44:00,3.76709,3.77136,3.76088,3.7712,6760000.0
2007-04-26 16:45:00,3.7693,3.77142,3.7617,3.76756,5650000.0
2007-04-26 16:46:00,3.76862,3.77459,3.76442,3.76807,7880000.0
2007-04-26 16:47:00,3.76749,3.77262,3.76607,3.76661,5650000.0
2007-04-26 16:48:00,3.76197,3.77214,3.76197,3.76943,4510000.0
2007-04-26 16:49:00,3.77099,3.77276,3.76335,3.77036,8630000.0
2007-04-26 16:50:00,3.77265,3.77265,3.76683,3.7713,4140000.0
2007-04-26 16:51:00,3.77111,3.77111,3.75944,3.76917,7500000.0
2007-04-26 16:52:00,3.76227,3.7724,3.76216,3.77096,7510000.0
2007-04-26 16:53:00,3.77129,3.7715,3.76592,3.76592,4890000.0
2007-04-26 16:54:00,3.77171,3.77171,3.76544,3.76677,7140000.0
2007-04-26 16:55:00,3.77095,3.77095,3.76497,3.76497,4130000.0
2007-04-26 16:56:00,3.76663,3.77032,3.76206,3.76218,6010000.0
2007-04-26 16:57:00,3.76782,3.77182,3.76133,3.76133,3400000.0
2007-04-26 16:58:00,3.76575,3.77128,3.76575,3.7694,6760000.0
2007-04-26 16:59:00,3.77088,3.77094,3.76121,3.77085,9770000.0
2007-04-26 17:00:00,3.7717,3.77314,3.76293,3.76293,8630000.0
2007-04-26 17:01:00,3.76168,3.77113,3.76126,3.76698,7130000.0
2007-04-26 17:02:00,3.7648,3.77247,3.7648,3.76688,4530000.0
2007-04-26 17:03:00,3.76687,3.7715,3.76259,3.76704,4140000.0
2007-04-26 17:04:00,3.76664,3.77011,3.7582,3.76302,5270000.0
2007-04-26 17:05:00,3.76493,3.77034,3.764,3.76563,4890000.0
2007-04-26 17:06:00,3.771,3.771,3.76197,3.76197,7140000.0
2007-04-26 17:07:00,3.77332,3.77672,3.76215,3.77355,7140000.0
2007-04-26 17:08:00,3.76555,3.77225,3.76055,3.77046,5270000.0
2007-04-26 17:09:00,3.77171,3.77171,3.76729,3.76729,4510000.0
2007-04-26 17:10:00,3.77146,3.77166,3.76299,3.77106,4890000.0
2007-04-26 17:11:00,3.76645,3.7729,3.76321,3.7667,6760000.0
2007-04-26 17:12:00,3.77006,3.77046,3.76457,3.76642,6750000.0
2007-04-26 17:13:00,3.76973,3.76973,3.76378,3.76673,5260000.0
2007-04-26 17:14:00,3.76727,3.77166,3.76461,3.76829,12020000.0
2007-04-26 17:15:00,3.76912,3.76912,3.76181,3.76622,11270000.0
2007-04-26 17:16:00,3.76839,3.76873,3.76144,3.7675,5630000.0
2007-04-26 17:17:00,3.76869,3.76878,3.76227,3.76227,6010000.0
2007-04-26 17:18:00,3.76684,3.76801,3.7575,3.75857,5250000.0
2007-04-26 17:19:00,3.75919,3.76906,3.75919,3.76906,4890000.0
2007-04-26 17:20:00,3.7682,3.76851,3.75802,3.76851,4880000.0
2007-04-26 17:21:00,3.76889,3.77014,3.75955,3.76597,7130000.0
2007-04-26 17:22:00,3.76564,3.77231,3.76185,3.77051,12390000.0
2007-04-26 17:23:00,3.7666,3.77043,3.76401,3.7701,5630000.0
2007-04-26 17:24:00,3.76482,3.77194,3.76354,3.76979,10890000.0
2007-04-26 17:25:00,3.76594,3.77395,3.76231,3.76231,7510000.0
2007-04-26 17:26:00,3.77065,3.77065,3.76448,3.76954,6010000.0
2007-04-26 17:27:00,3.76913,3.77147,3.76541,3.76541,8270000.0
2007-04-26 17:28:00,3.76709,3.76923,3.75808,3.76655,7140000.0
2007-04-26 17:29:00,3.76824,3.76979,3.75947,3.76959,7140000.0
2007-04-26 17:30:00,3.76925,3.76937,3.757,3.75929,5640000.0
2007-04-26 17:31:00,3.77063,3.7712,3.76116,3.76116,7880000.0
2007-04-26 17:32:00,3.76624,3.77243,3.76624,3.77079,7140000.0
2007-04-26 17:33:00,3.76877,3.77159,3.76217,3.76462,12390000.0
2007-04-26 17:34:00,3.76134,3.76974,3.76134,3.76557,3770000.0
2007-04-26 17:35:00,3.76915,3.77116,3.76069,3.77116,9020000.0
2007-04-26 17:36:00,3.76555,3.76961,3.76094,3.76408,4510000.0
2007-04-26 17:37:00,3.76532,3.77094,3.76044,3.76395,6390000.0
2007-04-26 17:38:00,3.76451,3.77072,3.75848,3.77033,13910000.0
2007-04-26 17:39:00,3.76468,3.76926,3.76342,3.76705,5640000.0
2007-04-26 17:40:00,3.76794,3.775,3.76064,3.76064,10520000.0
2007-04-26 17:41:00,3.77177,3.77341,3.76393,3.76675,6380000.0
2007-04-26 17:42:00,3.76109,3.7704,3.76055,3.76582,12390000.0
2007-04-26 17:43:00,3.76424,3.76912,3.75909,3.76528,14270000.0
2007-04-26 17:44:00,3.76365,3.77042,3.76365,3.76514,4510000.0
2007-04-26 17:45:00,3.76609,3.77195,3.76227,3.77116,8640000.0
2007-04-26 17:46:00,3.76475,3.77086,3.76368,3.77053,4520000.0
2007-04-26 17:47:00,3.76804,3.76986,3.76249,3.76712,4510000.0
2007-04-26 17:48:00,3.77077,3.77077,3.76525,3.76525,4880000.0
2007-04-26 17:49:00,3.7689,3.77071,3.76545,3.76821,4140000.0
2007-04-26 17:50:00,3.76132,3.76973,3.76005,3.76643,7140000.0
2007-04-26 17:51:00,3.76664,3.77471,3.76279,3.76337,7140000.0
2007-04-26 17:52:00,3.77078,3.77102,3.76557,3.76949,6760000.0
2007-04-26 17:53:00,3.77017,3.77087,3.76354,3.76979,5640000.0
2007-04-26 17:54:00,3.76971,3.77205,3.76166,3.77198,5640000.0
2007-04-26 17:55:00,3.76741,3.77288,3.76183,3.77288,7530000.0
2007-04-26 17:56:00,3.76935,3.7733,3.76316,3.77154,6020000.0
2007-04-26 17:57:00,3.76511,3.77011,3.75998,3.76602,10130000.0
2007-04-26 17:58:00,3.76236,3.77384,3.76236,3.77138,7910000.0
2007-04-26 17:59:00,3.76966,3.76987,3.75907,3.76942,11640000.0
2007-04-26 18:00:00,3.77252,3.77498,3.76338,3.76835,15010000.0
2007-04-26 18:01:00,3.77321,3.77424,3.76699,3.76699,4880000.0
2007-04-26 18:02:00,3.77367,3.77502,3.76626,3.77389,10890000.0
2007-04-26 18:03:00,3.77526,3.77526,3.76363,3.76363,6000000.0
2007-04-26 18:04:00,3.77126,3.77204,3.76166,3.76814,7130000.0
2007-04-26 18:05:00,3.7686,3.77404,3.76786,3.76834,4140000.0
2007-04-26 18:06:00,3.76881,3.77373,3.76431,3.77069,7880000.0
2007-04-26 18:07:00,3.7686,3.77278,3.76661,3.76661,5630000.0
2007-04-26 18:08:00,3.76803,3.77157,3.75967,3.77157,6400000.0
2007-04-26 18:09:00,3.76882,3.7725,3.76761,3.7725,4510000.0
2007-04-26 18:10:00,3.77375,3.77485,3.76506,3.77393,5260000.0
2007-04-26 18:11:00,3.77353,3.77353,3.76889,3.76949,4880000.0
2007-04-26 18:12:00,3.77376,3.7748,3.76491,3.77098,10150000.0
2007-04-26 18:13:00,3.77387,3.77698,3.76943,3.76943,4510000.0
2007-04-26 18:14:00,3.77063,3.77271,3.76264,3.77107,9780000.0
2007-04-26 18:15:00,3.76586,3.77161,3.76046,3.77161,8630000.0
2007-04-26 18:16:00,3.76933,3.77106,3.7612,3.76466,7510000.0
2007-04-26 18:17:00,3.77113,3.77113,3.76469,3.77102,4880000.0
2007-04-26 18:18:00,3.77002,3.77143,3.76229,3.76904,4890000.0
2007-04-26 18:19:00,3.76589,3.77025,3.7607,3.76619,6760000.0
2007-04-26 18:20:00,3.76565,3.76943,3.76383,3.76383,4510000.0
2007-04-26 18:21:00,3.76202,3.77224,3.76202,3.76837,6760000.0
2007-04-26 18:22:00,3.77168,3.77275,3.76425,3.7706,6390000.0
2007-04-26 18:23:00,3.76964,3.76964,3.76281,3.76463,4880000.0
2007-04-26 18:26:00,3.76877,3.76877,3.75873,3.76341,10140000.0
2007-04-26 18:27:00,3.76339,3.76982,3.76339,3.76715,5250000.0
2007-04-26 18:29:00,3.77203,3.77271,3.76177,3.76922,6770000.0
2007-04-26 18:30:00,3.77169,3.77169,3.76323,3.77091,6390000.0
2007-04-26 18:31:00,3.76638,3.76705,3.75893,3.76705,4140000.0
2007-04-26 18:32:00,3.76839,3.77026,3.76313,3.76625,4520000.0
2007-04-26 18:33:00,3.76967,3.77038,3.75965,3.7701,5650000.0
2007-04-26 18:34:00,3.76502,3.77001,3.76102,3.7644,6760000.0
2007-04-26 18:35:00,3.76561,3.77165,3.76555,3.76933,4510000.0
2007-04-26 18:36:00,3.76988,3.7705,3.76362,3.76523,5640000.0
2007-04-26 18:37:00,3.76456,3.77232,3.76321,3.76661,10530000.0
2007-04-26 18:38:00,3.76533,3.77081,3.76533,3.77049,5630000.0
2007-04-26 18:39:00,3.77039,3.77039,3.76333,3.77038,5650000.0
2007-04-26 18:40:00,3.7602,3.76896,3.75914,3.75914,4140000.0
2007-04-26 18:41:00,3.77032,3.77032,3.76045,3.77021,4140000.0
2007-04-26 18:42:00,3.77006,3.77232,3.7626,3.76982,6400000.0
2007-04-26 18:43:00,3.76977,3.76977,3.76097,3.76097,5260000.0
2007-04-26 18:44:00,3.77035,3.77128,3.76437,3.77094,5280000.0
2007-04-26 18:45:00,3.77084,3.77084,3.76405,3.76539,4510000.0
2007-04-26 18:46:00,3.76778,3.77492,3.76291,3.77128,5290000.0
2007-04-26 18:47:00,3.76963,3.77197,3.76503,3.76503,5260000.0
2007-04-26 18:48:00,3.76953,3.76953,3.76363,3.76517,5630000.0
2007-04-26 18:49:00,3.76287,3.77436,3.76287,3.76887,7510000.0
2007-04-26 18:50:00,3.77022,3.77022,3.76274,3.76779,6010000.0
2007-04-26 18:51:00,3.76566,3.77045,3.76079,3.76079,4510000.0
2007-04-26 18:54:00,3.77003,3.771,3.76539,3.76791,8280000.0
2007-04-26 18:55:00,3.76227,3.77148,3.76227,3.76733,5260000.0
2007-04-26 18:56:00,3.76532,3.77002,3.76396,3.76552,5260000.0
2007-04-26 18:57:00,3.77129,3.77129,3.7616,3.76578,5250000.0
2007-04-26 18:59:00,3.76629,3.77111,3.76406,3.76688,7130000.0
2007-04-26 19:00:00,3.77267,3.77469,3.76428,3.76892,9770000.0
2007-04-26 19:01:00,3.76841,3.77228,3.76362,3.76776,5290000.0
2007-04-26 19:02:00,3.77219,3.77219,3.76655,3.77057,4510000.0
2007-04-26 19:04:00,3.76807,3.77232,3.76689,3.76751,4880000.0
2007-04-26 19:06:00,3.77206,3.77206,3.7621,3.76971,5250000.0
2007-04-26 19:07:00,3.77178,3.7723,3.76234,3.77204,5250000.0
2007-04-26 19:08:00,3.77023,3.77023,3.75938,3.76419,4890000.0
2007-04-26 19:09:00,3.77135,3.77135,3.76869,3.77071,4880000.0
2007-04-26 19:10:00,3.76661,3.77047,3.76028,3.76714,6010000.0
2007-04-26 19:11:00,3.76746,3.77255,3.76268,3.77058,4520000.0
2007-04-26 19:12:00,3.76956,3.77025,3.76565,3.76634,4510000.0
2007-04-26 19:13:00,3.76561,3.77304,3.76561,3.76744,4890000.0
2007-04-26 19:14:00,3.76673,3.77209,3.76673,3.76703,4130000.0
2007-04-26 19:15:00,3.77134,3.77134,3.7617,3.7659,5270000.0
2007-04-26 19:16:00,3.76834,3.76968,3.75963,3.76532,4890000.0
2007-04-26 19:17:00,3.76114,3.77059,3.76114,3.77059,6390000.0
2007-04-26 19:18:00,3.76652,3.77214,3.76337,3.77173,7510000.0
2007-04-26 19:19:00,3.76988,3.77072,3.76437,3.76519,4150000.0
2007-04-26 19:20:00,3.76971,3.76971,3.75918,3.76489,7880000.0
2007-04-26 19:21:00,3.76719,3.76719,3.75583,3.76156,4140000.0
2007-04-26 19:22:00,3.76363,3.76726,3.7615,3.76576,6400000.0
2007-04-26 19:23:00,3.76569,3.77087,3.76551,3.76721,7140000.0
2007-04-26 19:24:00,3.7666,3.76823,3.76132,3.76823,5630000.0
2007-04-26 19:27:00,3.76746,3.76923,3.76297,3.76828,3400000.0
2007-04-26 19:28:00,3.7681,3.7681,3.76272,3.76272,3770000.0
2007-04-26 19:29:00,3.76725,3.76815,3.75863,3.76815,5280000.0
2007-04-26 19:30:00,3.76153,3.76718,3.75556,3.75812,6390000.0
2007-04-26 19:31:00,3.7676,3.7676,3.76029,3.7621,4510000.0
2007-04-26 19:33:00,3.7665,3.76779,3.76252,3.76677,4150000.0
2007-04-26 19:34:00,3.76666,3.76666,3.75715,3.76173,4510000.0
2007-04-26 19:35:00,3.76231,3.76723,3.75796,3.75827,3760000.0
2007-04-26 19:36:00,3.76358,3.76753,3.76195,3.76312,4140000.0
2007-04-26 19:37:00,3.76752,3.76818,3.75858,3.75858,4890000.0
2007-04-26 19:39:00,3.76327,3.76845,3.75805,3.76845,7130000.0
2007-04-26 19:40:00,3.7677,3.76856,3.75927,3.76308,3760000.0
2007-04-26 19:41:00,3.76708,3.76793,3.75899,3.76429,5270000.0
2007-04-26 19:42:00,3.75839,3.76767,3.75839,3.76767,5640000.0
2007-04-26 19:43:00,3.76279,3.76624,3.76084,3.76393,6380000.0
2007-04-26 19:44:00,3.76268,3.76762,3.76128,3.76762,5650000.0
2007-04-26 19:45:00,3.75842,3.76731,3.75685,3.76731,14300000.0
2007-04-26 19:46:00,3.76797,3.76861,3.76128,3.76806,6020000.0
2007-04-26 19:47:00,3.76934,3.77346,3.76478,3.76478,6390000.0
2007-04-26 19:49:00,3.76892,3.76892,3.76329,3.76416,4520000.0
2007-04-26 19:50:00,3.76876,3.76895,3.7638,3.76871,5260000.0
2007-04-26 19:51:00,3.76672,3.76942,3.76417,3.76815,5650000.0
2007-04-26 19:53:00,3.76426,3.77135,3.76353,3.76856,7140000.0
2007-04-26 19:54:00,3.7635,3.77034,3.7635,3.76761,7890000.0
2007-04-26 19:55:00,3.76793,3.76793,3.76231,3.76583,6760000.0
2007-04-26 19:59:00,3.76798,3.76808,3.76214,3.76214,7900000.0
2007-04-26 20:00:00,3.76781,3.76797,3.76226,3.76703,4520000.0
2007-04-26 20:06:00,3.76294,3.76767,3.76154,3.76154,7150000.0
2007-04-26 20:07:00,3.76717,3.76717,3.76208,3.76216,2270000.0
2007-04-26 20:08:00,3.76724,3.76724,3.76282,3.76311,5640000.0
2007-04-26 20:09:00,3.76395,3.76947,3.76319,3.76319,4900000.0
2007-04-26 20:10:00,3.76227,3.76638,3.76164,3.76517,4150000.0
2007-04-26 20:11:00,3.75907,3.77106,3.75907,3.76042,3770000.0
2007-04-26 20:12:00,3.76675,3.76675,3.76231,3.76274,4880000.0
2007-04-26 20:13:00,3.76583,3.76583,3.76218,3.76234,1880000.0
2007-04-26 20:14:00,3.76574,3.76574,3.76145,3.76172,3770000.0
2007-04-26 20:15:00,3.76329,3.76923,3.75953,3.76619,4140000.0
2007-04-26 20:16:00,3.76271,3.76851,3.75918,3.76784,5640000.0
2007-04-26 20:17:00,3.76346,3.76815,3.76276,3.76276,5640000.0
2007-04-26 20:18:00,3.76301,3.76758,3.76301,3.76758,1130000.0
2007-04-26 20:19:00,3.76712,3.76764,3.76204,3.76341,4520000.0
2007-04-26 20:21:00,3.76836,3.7685,3.75899,3.76467,4530000.0
2007-04-26 20:22:00,3.76388,3.76775,3.75838,3.76585,6020000.0
2007-04-26 20:23:00,3.76781,3.76781,3.76301,3.7675,2640000.0
2007-04-26 20:24:00,3.76817,3.76817,3.76817,3.76817,750000.0
2007-04-26 20:25:00,3.7655,3.76803,3.7587,3.76713,4520000.0
2007-04-26 20:28:00,3.76838,3.76838,3.7611,3.76805,1880000.0
2007-04-26 20:29:00,3.76715,3.76852,3.76715,3.76835,2260000.0
2007-04-26 20:30:00,3.76428,3.76894,3.7592,3.7592,9010000.0
2007-04-26 20:32:00,3.76762,3.76762,3.75701,3.76575,7140000.0
2007-04-26 20:33:00,3.7627,3.76748,3.76198,3.76279,9400000.0
2007-04-26 20:34:00,3.76799,3.76799,3.75545,3.76237,4890000.0
2007-04-26 20:35:00,3.76327,3.76926,3.7623,3.76254,9030000.0
2007-04-26 20:37:00,3.76463,3.77055,3.76007,3.76866,7140000.0
2007-04-26 20:38:00,3.76749,3.76749,3.75974,3.76038,6020000.0
2007-04-26 20:40:00,3.76271,3.76864,3.76271,3.76311,10510000.0
2007-04-26 20:41:00,3.76379,3.7695,3.76015,3.76827,5260000.0
2007-04-26 20:42:00,3.76069,3.77356,3.76069,3.76877,4130000.0
2007-04-26 20:43:00,3.76022,3.77157,3.76022,3.76893,7130000.0
2007-04-26 20:44:00,3.76602,3.77132,3.76153,3.76473,12390000.0
2007-04-26 20:46:00,3.76476,3.77121,3.76476,3.76986,4140000.0
2007-04-26 20:47:00,3.76887,3.76893,3.76208,3.76208,7880000.0
2007-04-26 20:48:00,3.76898,3.76898,3.76439,3.76883,4880000.0
2007-04-26 20:49:00,3.76767,3.76767,3.7589,3.7589,4520000.0
2007-04-26 20:50:00,3.76844,3.77388,3.75763,3.76225,14640000.0
2007-04-26 20:51:00,3.76644,3.76644,3.75574,3.75574,4890000.0
2007-04-26 20:53:00,3.76444,3.76867,3.76167,3.76864,2640000.0
2007-04-26 20:54:00,3.7633,3.7674,3.76054,3.76351,3390000.0
2007-04-26 20:55:00,3.7675,3.76847,3.76128,3.76641,4890000.0
2007-04-26 20:56:00,3.76021,3.77273,3.76021,3.76866,7130000.0
2007-04-26 20:57:00,3.76508,3.76508,3.75745,3.75745,7130000.0
2007-04-26 20:58:00,3.76643,3.76643,3.76256,3.76263,7520000.0
2007-04-26 20:59:00,3.76302,3.76681,3.76302,3.76334,3380000.0
2007-04-26 21:00:00,3.76686,3.76818,3.76686,3.76818,3010000.0
2007-04-26 21:01:00,3.76401,3.76967,3.76401,3.76911,4520000.0
2007-04-26 21:02:00,3.7635,3.76945,3.76177,3.76702,5260000.0
2007-04-26 21:03:00,3.76242,3.76967,3.75992,3.76383,6400000.0
2007-04-26 21:04:00,3.76816,3.76818,3.76287,3.76813,5640000.0
2007-04-26 21:05:00,3.76678,3.76789,3.76655,3.76738,3390000.0
2007-04-26 21:06:00,3.76708,3.7687,3.75806,3.7687,6390000.0
2007-04-26 21:07:00,3.76725,3.76895,3.76392,3.76837,6770000.0
2007-04-26 21:08:00,3.76224,3.76703,3.75817,3.76104,2650000.0
2007-04-26 21:09:00,3.7686,3.76957,3.76397,3.76876,5270000.0
2007-04-26 21:10:00,3.76653,3.76717,3.76576,3.76645,3010000.0
2007-04-26 21:11:00,3.76641,3.76865,3.75845,3.76629,7510000.0
2007-04-26 21:12:00,3.76718,3.76725,3.76201,3.76722,4130000.0
2007-04-26 21:13:00,3.76154,3.76577,3.75959,3.75959,4510000.0
2007-04-26 21:15:00,3.76528,3.76681,3.75717,3.7661,6000000.0
2007-04-26 21:16:00,3.7669,3.7669,3.76215,3.76529,5250000.0
2007-04-26 21:17:00,3.7587,3.76812,3.7587,3.76716,4880000.0
2007-04-26 21:18:00,3.76256,3.76297,3.76256,3.76297,1500000.0
2007-04-26 21:21:00,3.76635,3.76635,3.75645,3.76074,4890000.0
2007-04-26 21:22:00,3.76721,3.76799,3.75884,3.76649,7510000.0
2007-04-26 21:23:00,3.76514,3.76514,3.75995,3.75995,1130000.0
2007-04-26 21:24:00,3.76204,3.76825,3.76204,3.76823,4530000.0
2007-04-26 21:26:00,3.76364,3.76952,3.76024,3.76831,5260000.0
2007-04-26 21:29:00,3.76833,3.76833,3.75943,3.75943,3000000.0
2007-04-26 21:30:00,3.76806,3.76836,3.76305,3.76356,6000000.0
2007-04-26 21:31:00,3.76716,3.7678,3.75818,3.7678,4130000.0
2007-04-26 21:32:00,3.76158,3.76637,3.76101,3.76166,10510000.0
2007-04-26 21:35:00,3.76638,3.76638,3.76327,3.76327,1500000.0
2007-04-26 21:36:00,3.76406,3.76861,3.76406,3.76861,2630000.0
2007-04-26 21:37:00,3.7664,3.7664,3.75443,3.75608,7890000.0
2007-04-26 21:38:00,3.76737,3.76747,3.755,3.76186,9760000.0
2007-04-26 21:39:00,3.76792,3.76838,3.75852,3.76814,6760000.0
2007-04-26 21:40:00,3.75581,3.76596,3.75476,3.76596,6760000.0
2007-04-26 21:41:00,3.76808,3.76808,3.76808,3.76808,750000.0
2007-04-26 21:42:00,3.76093,3.76793,3.75936,3.76069,10140000.0
2007-04-26 21:43:00,3.75768,3.76705,3.75768,3.76218,2630000.0
2007-04-26 21:44:00,3.76188,3.76612,3.76188,3.76612,760000.0
2007-04-26 21:45:00,3.76353,3.7671,3.76208,3.7671,2260000.0
2007-04-26 21:46:00,3.76172,3.76737,3.76054,3.7612,9770000.0
2007-04-26 21:48:00,3.76826,3.76826,3.76152,3.76152,3750000.0
2007-04-26 21:50:00,3.76294,3.76966,3.76294,3.76306,10880000.0
2007-04-26 21:51:00,3.76304,3.76845,3.76304,3.76819,4890000.0
2007-04-26 21:53:00,3.76078,3.76575,3.76078,3.76506,5260000.0
2007-04-26 21:54:00,3.76179,3.76882,3.76179,3.76184,10140000.0
2007-04-26 21:55:00,3.76481,3.76481,3.76184,3.76184,1130000.0
2007-04-26 21:56:00,3.76168,3.76594,3.76168,3.76594,4880000.0
2007-04-26 21:57:00,3.76602,3.76732,3.76163,3.76164,5260000.0
2007-04-26 21:58:00,3.76048,3.76539,3.76048,3.76303,4520000.0
2007-04-26 21:59:00,3.76257,3.76931,3.7622,3.7622,9770000.0
2007-04-26 22:00:00,3.76557,3.76557,3.76019,3.76086,3380000.0
2007-04-26 22:01:00,3.7611,3.76659,3.76062,3.76659,2250000.0
2007-04-26 22:02:00,3.76178,3.76864,3.75925,3.76583,6000000.0
2007-04-26 22:03:00,3.76366,3.76756,3.76209,3.76598,6000000.0
2007-04-26 22:04:00,3.76148,3.76728,3.76148,3.76728,7880000.0
2007-04-26 22:06:00,3.75898,3.76885,3.75898,3.76686,6390000.0
2007-04-26 22:07:00,3.76533,3.76676,3.76517,3.76517,2630000.0
2007-04-26 22:08:00,3.76632,3.76763,3.75693,3.76571,7530000.0
2007-04-26 22:10:00,3.76728,3.76728,3.75742,3.76678,2640000.0
2007-04-26 22:13:00,3.76745,3.76745,3.7559,3.76435,3010000.0
2007-04-26 22:14:00,3.76205,3.7659,3.76014,3.76249,7130000.0
2007-04-26 22:15:00,3.76195,3.76768,3.76181,3.76181,9770000.0
2007-04-26 22:16:00,3.76807,3.76807,3.76413,3.7672,4880000.0
2007-04-26 22:17:00,3.76773,3.76845,3.76014,3.76732,6000000.0
2007-04-26 22:18:00,3.76785,3.76785,3.76212,3.76212,3000000.0
2007-04-26 22:19:00,3.76312,3.76909,3.76073,3.76599,12400000.0
2007-04-26 22:20:00,3.76793,3.76824,3.76138,3.76754,5630000.0
2007-04-26 22:21:00,3.76242,3.77117,3.76242,3.76845,4890000.0
2007-04-26 22:22:00,3.76351,3.76582,3.76351,3.76582,1500000.0
2007-04-26 22:25:00,3.76469,3.7702,3.76383,3.76386,7510000.0
2007-04-26 22:26:00,3.76352,3.76904,3.7632,3.76698,3390000.0
2007-04-26 22:27:00,3.76316,3.76961,3.76316,3.76352,10890000.0
2007-04-26 22:28:00,3.7633,3.76892,3.763,3.76344,5260000.0
2007-04-26 22:29:00,3.76327,3.76772,3.76151,3.76772,3380000.0
2007-04-26 22:30:00,3.76836,3.76905,3.76315,3.76745,7510000.0
2007-04-26 22:31:00,3.76779,3.76849,3.76239,3.76239,6770000.0
2007-04-26 22:32:00,3.76946,3.77118,3.76367,3.76367,7890000.0
2007-04-26 22:33:00,3.76758,3.76758,3.75657,3.76292,3750000.0
2007-04-26 22:36:00,3.75885,3.76745,3.75795,3.76103,6760000.0
2007-04-26 22:37:00,3.76326,3.76928,3.76297,3.76297,10890000.0
2007-04-26 22:38:00,3.76516,3.76985,3.76012,3.76238,5260000.0
2007-04-26 22:39:00,3.76659,3.76659,3.75463,3.76649,4890000.0
2007-04-26 22:40:00,3.75966,3.76841,3.75966,3.76025,3380000.0
2007-04-26 22:41:00,3.76723,3.76994,3.75985,3.76325,5260000.0
2007-04-26 22:43:00,3.75941,3.77035,3.75941,3.76822,4880000.0
2007-04-26 22:44:00,3.7677,3.76972,3.75831,3.76397,6390000.0
2007-04-26 22:45:00,3.7627,3.76915,3.75899,3.76713,4510000.0
2007-04-26 22:46:00,3.76451,3.76631,3.7615,3.76631,5260000.0
2007-04-26 22:47:00,3.76247,3.76655,3.7577,3.7577,3390000.0
2007-04-26 22:48:00,3.76449,3.76449,3.76261,3.76321,1880000.0
2007-04-26 22:49:00,3.76267,3.77048,3.75762,3.76024,4140000.0
2007-04-26 22:50:00,3.76696,3.77096,3.75791,3.76674,4890000.0
2007-04-26 22:51:00,3.77142,3.77432,3.76292,3.76561,11280000.0
2007-04-26 22:52:00,3.7697,3.7697,3.7654,3.7672,3010000.0
2007-04-26 22:53:00,3.76433,3.769,3.76433,3.76611,1880000.0
2007-04-26 22:54:00,3.76974,3.76974,3.76485,3.76886,4890000.0
2007-04-26 22:57:00,3.76664,3.76928,3.75664,3.75884,6020000.0
2007-04-26 22:58:00,3.7683,3.77057,3.7609,3.76918,9390000.0
2007-04-26 22:59:00,3.76268,3.76268,3.76002,3.76002,1880000.0
2007-04-26 23:00:00,3.76269,3.76802,3.75989,3.76016,3010000.0
2007-04-26 23:01:00,3.7694,3.7694,3.75972,3.7681,3010000.0
2007-04-26 23:02:00,3.76384,3.76888,3.76358,3.76517,7520000.0
2007-04-26 23:03:00,3.76332,3.76786,3.76332,3.76786,1890000.0
2007-04-26 23:05:00,3.76711,3.76921,3.76385,3.76385,3750000.0
2007-04-26 23:06:00,3.77006,3.77052,3.76564,3.76577,5250000.0
2007-04-26 23:07:00,3.76923,3.76992,3.76034,3.76426,8630000.0
2007-04-26 23:09:00,3.76607,3.76972,3.76444,3.7682,4500000.0
2007-04-26 23:10:00,3.76419,3.76518,3.76419,3.76518,1500000.0
2007-04-26 23:11:00,3.76322,3.76813,3.7619,3.76316,11250000.0
2007-04-26 23:13:00,3.76573,3.76935,3.76573,3.76907,4500000.0
2007-04-26 23:14:00,3.76543,3.77153,3.76205,3.7704,5630000.0
2007-04-26 23:16:00,3.76139,3.77478,3.76139,3.76919,5260000.0
2007-04-26 23:17:00,3.76955,3.76955,3.76274,3.76504,3010000.0
2007-04-26 23:18:00,3.76592,3.76878,3.76497,3.76512,4130000.0
2007-04-26 23:19:00,3.76841,3.771,3.76307,3.76307,6380000.0
2007-04-26 23:21:00,3.76377,3.76893,3.76332,3.76893,4900000.0
2007-04-26 23:22:00,3.76508,3.76939,3.76409,3.76409,3010000.0
2007-04-26 23:23:00,3.76983,3.76983,3.76284,3.7634,3390000.0
2007-04-26 23:24:00,3.76382,3.76763,3.76324,3.76365,4130000.0
2007-04-26 23:25:00,3.76448,3.76978,3.7631,3.76978,6410000.0
2007-04-26 23:26:00,3.76557,3.77196,3.75993,3.75993,4140000.0
2007-04-26 23:27:00,3.76502,3.76874,3.7591,3.7591,6020000.0
2007-04-26 23:28:00,3.75891,3.76838,3.75891,3.76838,4150000.0
2007-04-26 23:29:00,3.76534,3.76997,3.75958,3.76935,2640000.0
2007-04-26 23:30:00,3.77242,3.77332,3.76636,3.76636,4150000.0
2007-04-26 23:31:00,3.76714,3.77055,3.76084,3.77055,4510000.0
2007-04-26 23:32:00,3.76649,3.77119,3.76455,3.76641,4890000.0
2007-04-26 23:33:00,3.7655,3.77103,3.76128,3.76833,7520000.0
2007-04-26 23:34:00,3.76465,3.77089,3.76465,3.76515,4130000.0
2007-04-26 23:35:00,3.7632,3.76902,3.7632,3.76902,3010000.0
2007-04-26 23:36:00,3.76427,3.76931,3.76362,3.7644,3390000.0
2007-04-26 23:37:00,3.76834,3.76856,3.7647,3.7647,3760000.0
2007-04-26 23:38:00,3.76862,3.76862,3.75783,3.76365,6400000.0
2007-04-26 23:39:00,3.76964,3.76979,3.76451,3.76841,4150000.0
2007-04-26 23:40:00,3.76781,3.76931,3.76474,3.76553,4130000.0
2007-04-26 23:41:00,3.76366,3.77056,3.76366,3.76414,7550000.0
2007-04-26 23:42:00,3.76504,3.77073,3.76452,3.76459,3010000.0
2007-04-26 23:43:00,3.76348,3.76348,3.75938,3.75938,1880000.0
2007-04-26 23:44:00,3.77002,3.7708,3.76669,3.76929,3390000.0
2007-04-26 23:45:00,3.77175,3.77175,3.75982,3.75982,5650000.0
2007-04-26 23:48:00,3.76771,3.76892,3.75982,3.76405,5640000.0
2007-04-26 23:49:00,3.76929,3.77001,3.76626,3.76966,5640000.0
2007-04-26 23:50:00,3.76873,3.76888,3.76533,3.76533,2640000.0
2007-04-26 23:53:00,3.76345,3.76583,3.75922,3.75983,4520000.0
2007-04-26 23:54:00,3.76912,3.76912,3.75668,3.76313,9830000.0
2007-04-26 23:55:00,3.76225,3.7673,3.76213,3.76559,1900000.0
2007-04-26 23:57:00,3.76495,3.77192,3.76483,3.76483,10510000.0
2007-04-26 23:58:00,3.75993,3.76941,3.75993,3.76941,760000.0
2007-04-26 23:59:00,3.7683,3.76922,3.7605,3.76922,6750000.0
2007-04-27 00:00:00,3.76809,3.76809,3.7578,3.76338,6010000.0
2007-04-27 00:01:00,3.76396,3.76882,3.75961,3.75961,6000000.0
2007-04-27 00:02:00,3.76367,3.7681,3.75943,3.75943,5260000.0
2007-04-27 00:03:00,3.76491,3.77105,3.76478,3.76478,10510000.0
2007-04-27 00:04:00,3.76948,3.76948,3.76422,3.76598,1880000.0
2007-04-27 00:05:00,3.76925,3.76986,3.76498,3.76653,3750000.0
2007-04-27 00:06:00,3.76954,3.76954,3.76373,3.76373,3750000.0
2007-04-27 00:07:00,3.76633,3.77065,3.76454,3.76515,7150000.0
2007-04-27 00:08:00,3.7685,3.77031,3.76059,3.76882,6380000.0
2007-04-27 00:10:00,3.76003,3.77028,3.76003,3.76428,11630000.0
2007-04-27 00:11:00,3.76698,3.77328,3.761,3.761,6000000.0
2007-04-27 00:12:00,3.76951,3.7696,3.76013,3.76013,5630000.0
2007-04-27 00:13:00,3.75858,3.76737,3.75718,3.76693,6000000.0
2007-04-27 00:14:00,3.76403,3.76957,3.76012,3.76957,5260000.0
2007-04-27 00:15:00,3.76794,3.76804,3.76312,3.76477,4880000.0
2007-04-27 00:17:00,3.76534,3.7707,3.76151,3.77016,6000000.0
2007-04-27 00:19:00,3.76882,3.76941,3.76382,3.76875,5630000.0
2007-04-27 00:20:00,3.76816,3.76854,3.7634,3.7634,2260000.0
2007-04-27 00:21:00,3.76584,3.76941,3.76467,3.76941,5630000.0
2007-04-27 00:22:00,3.76509,3.77085,3.76452,3.76615,4520000.0
2007-04-27 00:23:00,3.76476,3.77198,3.76476,3.76479,10880000.0
2007-04-27 00:25:00,3.76534,3.77073,3.76151,3.77026,6000000.0
2007-04-27 00:27:00,3.7655,3.76851,3.75836,3.76751,7890000.0
2007-04-27 00:28:00,3.76119,3.77103,3.76119,3.77059,3380000.0
2007-04-27 00:29:00,3.75922,3.76792,3.75922,3.76792,1500000.0
2007-04-27 00:32:00,3.76472,3.7706,3.76472,3.76529,5260000.0
2007-04-27 00:34:00,3.76433,3.77129,3.76367,3.76382,13880000.0
2007-04-27 00:35:00,3.76517,3.77163,3.76517,3.76541,7130000.0
2007-04-27 00:36:00,3.76949,3.76982,3.76448,3.76982,5250000.0
2007-04-27 00:37:00,3.76761,3.77061,3.76473,3.76598,3380000.0
2007-04-27 00:38:00,3.76518,3.77041,3.76438,3.76438,6000000.0
2007-04-27 00:39:00,3.7699,3.7699,3.76115,3.76619,3760000.0
2007-04-27 00:40:00,3.76929,3.76929,3.76256,3.7646,4880000.0
2007-04-27 00:41:00,3.76417,3.76976,3.76301,3.76534,9400000.0
2007-04-27 00:42:00,3.7593,3.77035,3.7593,3.76962,4880000.0
2007-04-27 00:43:00,3.76804,3.76984,3.76433,3.76433,5250000.0
2007-04-27 00:44:00,3.75887,3.76837,3.75887,3.76623,4880000.0
2007-04-27 00:45:00,3.76955,3.76955,3.7602,3.76855,5250000.0
2007-04-27 00:47:00,3.76911,3.76911,3.76229,3.76488,4500000.0
2007-04-27 00:48:00,3.76379,3.76897,3.76283,3.76534,13140000.0
2007-04-27 00:49:00,3.76494,3.77039,3.76436,3.7692,4140000.0
2007-04-27 00:50:00,3.76844,3.76882,3.75947,3.76773,5260000.0
2007-04-27 00:51:00,3.76411,3.77057,3.764,3.764,9400000.0
2007-04-27 00:52:00,3.76462,3.76879,3.76385,3.76557,7130000.0
2007-04-27 00:53:00,3.76404,3.76955,3.76017,3.76955,5250000.0
2007-04-27 00:56:00,3.76149,3.77185,3.75924,3.7648,11270000.0
2007-04-27 00:57:00,3.76868,3.76956,3.76399,3.76498,7890000.0
2007-04-27 00:58:00,3.76536,3.77011,3.75951,3.76509,5260000.0
2007-04-27 00:59:00,3.76384,3.76893,3.76214,3.76375,14650000.0
2007-04-27 01:00:00,3.76894,3.76961,3.75998,3.76778,5640000.0
2007-04-27 01:01:00,3.76077,3.77168,3.76077,3.76972,5250000.0
2007-04-27 01:03:00,3.7595,3.76756,3.7595,3.76631,4140000.0
2007-04-27 01:04:00,3.7641,3.76792,3.75925,3.76413,4510000.0
2007-04-27 01:06:00,3.7651,3.76822,3.76413,3.76781,5630000.0
2007-04-27 01:07:00,3.77031,3.772,3.76158,3.76158,6000000.0
2007-04-27 01:08:00,3.77035,3.77156,3.76112,3.76112,7880000.0
2007-04-27 01:09:00,3.76815,3.76815,3.76015,3.76793,2250000.0
2007-04-27 01:10:00,3.76018,3.76956,3.76018,3.76956,1130000.0
2007-04-27 01:13:00,3.76602,3.76866,3.76423,3.76599,3750000.0
2007-04-27 01:14:00,3.76426,3.76883,3.76424,3.76883,5250000.0
2007-04-27 01:15:00,3.76839,3.76962,3.76413,3.76432,6000000.0
2007-04-27 01:17:00,3.76458,3.77071,3.76405,3.7643,10510000.0
2007-04-27 01:18:00,3.76995,3.77027,3.76569,3.77005,5630000.0
2007-04-27 01:19:00,3.76516,3.76516,3.76516,3.76516,750000.0
2007-04-27 01:20:00,3.76957,3.76974,3.76516,3.76516,6000000.0
2007-04-27 01:21:00,3.76446,3.76845,3.76334,3.76702,6000000.0
2007-04-27 01:22:00,3.76972,3.76974,3.7604,3.76969,4890000.0
2007-04-27 01:23:00,3.7693,3.77008,3.76534,3.76795,7130000.0
2007-04-27 01:24:00,3.7646,3.77008,3.76432,3.76432,11250000.0
2007-04-27 01:25:00,3.7698,3.7698,3.76541,3.76966,6750000.0
2007-04-27 01:26:00,3.76518,3.76966,3.76518,3.76794,6000000.0
2007-04-27 01:28:00,3.76952,3.76952,3.76398,3.76398,1500000.0
2007-04-27 01:29:00,3.76786,3.768,3.75749,3.76114,7520000.0
2007-04-27 01:30:00,3.76958,3.76958,3.76433,3.76944,5630000.0
2007-04-27 01:31:00,3.76915,3.76915,3.76183,3.76732,4880000.0
2007-04-27 01:32:00,3.76954,3.77104,3.76364,3.76529,5260000.0
2007-04-27 01:33:00,3.76889,3.7723,3.76476,3.77068,6770000.0
2007-04-27 01:34:00,3.76848,3.76884,3.76195,3.76452,7510000.0
2007-04-27 01:35:00,3.76499,3.77211,3.76499,3.76509,9400000.0
2007-04-27 01:36:00,3.76963,3.7697,3.76535,3.7697,3750000.0
2007-04-27 01:37:00,3.76914,3.76967,3.76403,3.76431,5630000.0
2007-04-27 01:38:00,3.7693,3.76995,3.76409,3.76871,5260000.0
2007-04-27 01:39:00,3.76364,3.77081,3.76364,3.76382,5630000.0
2007-04-27 01:41:00,3.76201,3.77254,3.76201,3.76602,5640000.0
2007-04-27 01:43:00,3.76756,3.77028,3.76069,3.76069,3760000.0
2007-04-27 01:44:00,3.76742,3.76874,3.75914,3.76433,10150000.0
2007-04-27 01:45:00,3.76542,3.76987,3.76542,3.76987,1880000.0
2007-04-27 01:47:00,3.76332,3.76868,3.76308,3.76482,4140000.0
2007-04-27 01:48:00,3.76823,3.76914,3.76381,3.76381,4890000.0
2007-04-27 01:49:00,3.76926,3.77111,3.76505,3.76505,4890000.0
2007-04-27 01:50:00,3.76927,3.77007,3.76396,3.76992,6020000.0
2007-04-27 01:51:00,3.76496,3.76948,3.76365,3.76586,5260000.0
2007-04-27 01:52:00,3.76391,3.76784,3.7628,3.76468,5630000.0
2007-04-27 01:53:00,3.7648,3.76825,3.76318,3.76376,6000000.0
2007-04-27 01:54:00,3.76945,3.7704,3.76426,3.7682,5630000.0
2007-04-27 01:55:00,3.76523,3.76966,3.76523,3.76966,5250000.0
2007-04-27 01:56:00,3.76766,3.76835,3.76283,3.7635,4890000.0
2007-04-27 01:57:00,3.76468,3.76989,3.76398,3.76607,5630000.0
2007-04-27 01:58:00,3.76495,3.77077,3.7646,3.7646,4520000.0
2007-04-27 02:00:00,3.76937,3.77123,3.76079,3.76775,6760000.0
2007-04-27 02:01:00,3.76354,3.76858,3.75797,3.76858,5630000.0
2007-04-27 02:03:00,3.76359,3.76949,3.76324,3.76382,9030000.0
2007-04-27 02:04:00,3.75827,3.76186,3.75827,3.76186,2630000.0
2007-04-27 02:05:00,3.76436,3.76941,3.75779,3.76941,6770000.0
2007-04-27 02:06:00,3.75841,3.76996,3.75841,3.76415,6770000.0
2007-04-27 02:07:00,3.76658,3.76692,3.75877,3.76684,5660000.0
2007-04-27 02:08:00,3.76784,3.77142,3.76426,3.77013,6000000.0
2007-04-27 02:11:00,3.76836,3.76871,3.76297,3.76546,6010000.0
2007-04-27 02:12:00,3.7655,3.76926,3.76022,3.76926,4520000.0
2007-04-27 02:13:00,3.76922,3.76932,3.76304,3.76932,1880000.0
2007-04-27 02:16:00,3.76563,3.77267,3.76304,3.77078,5630000.0
2007-04-27 02:23:00,3.75984,3.77085,3.75984,3.76808,6770000.0
2007-04-27 02:24:00,3.76953,3.77038,3.76484,3.7686,9390000.0
2007-04-27 02:25:00,3.76914,3.76951,3.76799,3.76951,4130000.0
2007-04-27 02:26:00,3.75927,3.76822,3.75893,3.76822,2250000.0
2007-04-27 02:27:00,3.76949,3.76974,3.76423,3.76949,4500000.0
2007-04-27 02:28:00,3.76724,3.76892,3.75726,3.76892,9390000.0
2007-04-27 02:29:00,3.77042,3.77165,3.761,3.761,7890000.0
2007-04-27 02:30:00,3.7594,3.76856,3.75803,3.7684,7520000.0
2007-04-27 02:31:00,3.76641,3.76966,3.76193,3.76435,5650000.0
2007-04-27 02:32:00,3.76804,3.76952,3.76468,3.76787,5260000.0
2007-04-27 02:33:00,3.76077,3.77093,3.76077,3.7687,6760000.0
2007-04-27 02:34:00,3.7687,3.7699,3.76512,3.76566,3380000.0
2007-04-27 02:36:00,3.76581,3.76941,3.76225,3.76225,4890000.0
2007-04-27 02:37:00,3.76789,3.77011,3.75826,3.77011,6400000.0
2007-04-27 02:38:00,3.76805,3.7695,3.76247,3.7695,2260000.0
2007-04-27 02:39:00,3.76485,3.77018,3.76067,3.7647,3770000.0
2007-04-27 02:40:00,3.76847,3.76958,3.76019,3.76423,2660000.0
2007-04-27 02:41:00,3.76489,3.77021,3.75989,3.7642,7150000.0
2007-04-27 02:42:00,3.76314,3.77098,3.76072,3.77098,5260000.0
2007-04-27 02:43:00,3.76199,3.77418,3.76199,3.76658,4890000.0
2007-04-27 02:44:00,3.76451,3.76454,3.75744,3.76282,4150000.0
2007-04-27 02:45:00,3.76833,3.76982,3.76302,3.76302,4880000.0
2007-04-27 02:46:00,3.76164,3.76815,3.75778,3.76796,7140000.0
2007-04-27 02:48:00,3.76484,3.76914,3.76019,3.76019,4130000.0
2007-04-27 02:49:00,3.76465,3.7697,3.7626,3.76958,3760000.0
2007-04-27 02:50:00,3.76427,3.76928,3.76244,3.76813,3760000.0
2007-04-27 02:51:00,3.77034,3.77034,3.76343,3.76448,3010000.0
2007-04-27 02:52:00,3.7649,3.76952,3.75966,3.7655,4510000.0
2007-04-27 02:53:00,3.76462,3.7708,3.76372,3.76539,6400000.0
2007-04-27 02:54:00,3.77,3.77,3.76451,3.76897,5640000.0
2007-04-27 02:55:00,3.76999,3.77102,3.76581,3.7691,4510000.0
2007-04-27 02:56:00,3.76869,3.76869,3.75849,3.76351,5260000.0
2007-04-27 02:57:00,3.76566,3.77155,3.76421,3.76469,6010000.0
2007-04-27 02:58:00,3.76883,3.76883,3.76385,3.7654,3380000.0
2007-04-27 02:59:00,3.75887,3.76619,3.75681,3.76298,11640000.0
2007-04-27 03:00:00,3.77029,3.77104,3.76219,3.76556,4520000.0
2007-04-27 03:01:00,3.77082,3.77239,3.76567,3.76989,4520000.0
2007-04-27 03:02:00,3.76983,3.77019,3.76453,3.76979,4510000.0
2007-04-27 03:03:00,3.7688,3.77099,3.76143,3.76437,6390000.0
2007-04-27 03:04:00,3.76818,3.76853,3.76478,3.76478,4140000.0
2007-04-27 03:05:00,3.76622,3.77088,3.76063,3.77032,5650000.0
2007-04-27 03:06:00,3.76944,3.77005,3.7601,3.76443,5260000.0
2007-04-27 03:07:00,3.76868,3.77023,3.76485,3.76612,8250000.0
2007-04-27 03:08:00,3.764,3.76929,3.76014,3.76014,3390000.0
2007-04-27 03:09:00,3.76908,3.76927,3.76033,3.76927,3750000.0
2007-04-27 03:10:00,3.77097,3.77113,3.76213,3.77113,4890000.0
2007-04-27 03:11:00,3.76988,3.77088,3.76504,3.76896,6770000.0
2007-04-27 03:12:00,3.75918,3.76914,3.75846,3.76914,3380000.0
2007-04-27 03:13:00,3.77029,3.77035,3.76524,3.77035,3010000.0
2007-04-27 03:14:00,3.76546,3.77012,3.76455,3.76455,7890000.0
2007-04-27 03:15:00,3.76799,3.77151,3.76521,3.7702,6760000.0
2007-04-27 03:17:00,3.76441,3.76875,3.76275,3.76753,4510000.0
2007-04-27 03:18:00,3.76577,3.76851,3.7635,3.76578,3760000.0
2007-04-27 03:20:00,3.76939,3.77115,3.76646,3.77046,4500000.0
2007-04-27 03:23:00,3.76982,3.77185,3.76424,3.76424,4510000.0
2007-04-27 03:24:00,3.76994,3.77066,3.76433,3.76988,5280000.0
2007-04-27 03:25:00,3.76987,3.77032,3.76575,3.76575,5250000.0
2007-04-27 03:26:00,3.76165,3.77479,3.76165,3.77165,6000000.0
2007-04-27 03:27:00,3.76443,3.76881,3.75953,3.76881,5250000.0
2007-04-27 03:28:00,3.76911,3.76928,3.76033,3.76921,3010000.0
2007-04-27 03:30:00,3.76355,3.76866,3.7571,3.76866,5260000.0
2007-04-27 03:32:00,3.7689,3.76964,3.7689,3.76964,760000.0
2007-04-27 03:33:00,3.76908,3.77056,3.76014,3.76878,6030000.0
2007-04-27 03:34:00,3.75891,3.7691,3.75891,3.7691,2650000.0
2007-04-27 03:35:00,3.76792,3.76919,3.76792,3.76888,2630000.0
2007-04-27 03:36:00,3.76338,3.76894,3.75772,3.76894,2660000.0
2007-04-27 03:37:00,3.76993,3.77065,3.76859,3.76859,2630000.0
2007-04-27 03:39:00,3.76062,3.77081,3.76062,3.76964,3760000.0
2007-04-27 03:40:00,3.76529,3.76529,3.76032,3.76464,2260000.0
2007-04-27 03:43:00,3.7657,3.77299,3.7605,3.77054,9780000.0
2007-04-27 03:44:00,3.76438,3.76988,3.76438,3.76968,4140000.0
2007-04-27 03:45:00,3.76363,3.76928,3.76343,3.76928,4510000.0
2007-04-27 03:46:00,3.76441,3.77067,3.76327,3.76395,13160000.0
2007-04-27 03:47:00,3.76881,3.76881,3.76427,3.76427,1500000.0
2007-04-27 03:48:00,3.76871,3.77004,3.76537,3.7655,4890000.0
2007-04-27 03:49:00,3.76865,3.76898,3.76411,3.76567,4890000.0
2007-04-27 03:50:00,3.75901,3.7666,3.75817,3.76208,5660000.0
2007-04-27 03:51:00,3.76966,3.77016,3.76491,3.76567,9400000.0
2007-04-27 03:52:00,3.76521,3.7661,3.76521,3.7661,1130000.0
2007-04-27 03:53:00,3.76164,3.76891,3.76164,3.76891,1510000.0
2007-04-27 03:54:00,3.76196,3.77276,3.76196,3.77127,4150000.0
2007-04-27 03:55:00,3.769,3.76922,3.76429,3.76898,3380000.0
2007-04-27 03:56:00,3.76917,3.7701,3.76472,3.76571,4150000.0
2007-04-27 03:57:00,3.7665,3.77011,3.7665,3.77011,2640000.0
2007-04-27 03:58:00,3.76809,3.76809,3.76509,3.76509,1500000.0
2007-04-27 03:59:00,3.76496,3.77257,3.76443,3.76443,7550000.0
2007-04-27 04:00:00,3.76783,3.76875,3.76492,3.76875,1880000.0
2007-04-27 04:01:00,3.76394,3.76838,3.76394,3.76491,1890000.0
2007-04-27 04:02:00,3.76959,3.76979,3.76522,3.76892,4510000.0
2007-04-27 04:03:00,3.76563,3.76897,3.76563,3.76897,1130000.0
2007-04-27 04:06:00,3.76929,3.76929,3.757,3.76325,13160000.0
2007-04-27 04:07:00,3.7637,3.77024,3.76368,3.76492,4520000.0
2007-04-27 04:08:00,3.76428,3.76442,3.75929,3.75929,3390000.0
2007-04-27 04:09:00,3.77021,3.77082,3.76005,3.76477,13160000.0
2007-04-27 04:10:00,3.76513,3.77012,3.76334,3.77012,5630000.0
2007-04-27 04:11:00,3.76894,3.76971,3.76005,3.76005,4510000.0
2007-04-27 04:14:00,3.76825,3.77026,3.7605,3.76609,8630000.0
2007-04-27 04:15:00,3.76989,3.77073,3.76519,3.76519,5630000.0
2007-04-27 04:16:00,3.76072,3.76838,3.76072,3.76651,6750000.0
2007-04-27 04:17:00,3.76869,3.7695,3.76246,3.76504,4880000.0
2007-04-27 04:18:00,3.76402,3.76937,3.76388,3.76388,10510000.0
2007-04-27 04:19:00,3.76676,3.76676,3.75959,3.75959,2250000.0
2007-04-27 04:20:00,3.76943,3.76943,3.76563,3.76932,2630000.0
2007-04-27 04:21:00,3.76513,3.77003,3.76438,3.76983,6380000.0
2007-04-27 04:22:00,3.76413,3.76997,3.76224,3.76525,15000000.0
2007-04-27 04:23:00,3.7681,3.76872,3.76801,3.76801,1880000.0
2007-04-27 04:24:00,3.76916,3.76994,3.76042,3.76042,3760000.0
2007-04-27 04:25:00,3.7649,3.7726,3.76126,3.76126,5260000.0
2007-04-27 04:26:00,3.76717,3.76766,3.75906,3.75957,7500000.0
2007-04-27 04:29:00,3.76914,3.77109,3.76519,3.77026,6760000.0
2007-04-27 04:30:00,3.76599,3.77268,3.76118,3.76213,4890000.0
2007-04-27 04:31:00,3.7668,3.77091,3.7615,3.76946,4510000.0
2007-04-27 04:32:00,3.76635,3.77194,3.7621,3.76921,6030000.0
2007-04-27 04:35:00,3.76577,3.76577,3.76577,3.76577,750000.0
2007-04-27 04:36:00,3.76406,3.77191,3.76406,3.76417,9400000.0
2007-04-27 04:41:00,3.76553,3.77188,3.76236,3.77052,5630000.0
2007-04-27 04:48:00,3.76995,3.77025,3.76636,3.76873,4130000.0
2007-04-27 04:49:00,3.76963,3.76963,3.76345,3.76955,7890000.0
2007-04-27 04:50:00,3.76741,3.76957,3.7666,3.7666,2630000.0
2007-04-27 04:52:00,3.76363,3.77193,3.76345,3.76564,4880000.0
2007-04-27 04:53:00,3.76445,3.77042,3.76391,3.76391,3760000.0
2007-04-27 04:54:00,3.76931,3.76939,3.76376,3.76939,11250000.0
2007-04-27 04:55:00,3.76171,3.76857,3.75717,3.76857,5630000.0
2007-04-27 04:57:00,3.76913,3.7697,3.76715,3.7697,7500000.0
2007-04-27 04:59:00,3.76542,3.77053,3.76381,3.77007,5260000.0
2007-04-27 05:00:00,3.76953,3.76978,3.765,3.76944,4510000.0
2007-04-27 05:03:00,3.76918,3.77013,3.76617,3.76617,6760000.0
2007-04-27 05:05:00,3.76648,3.7707,3.76641,3.76661,5250000.0
2007-04-27 05:07:00,3.76934,3.77006,3.76497,3.7661,4880000.0
2007-04-27 05:08:00,3.76455,3.77008,3.76427,3.76427,4500000.0
2007-04-27 05:09:00,3.76796,3.76796,3.76214,3.76214,4510000.0
2007-04-27 05:10:00,3.77003,3.77003,3.75952,3.76982,3770000.0
2007-04-27 05:11:00,3.76952,3.76952,3.76408,3.76408,3760000.0
2007-04-27 05:12:00,3.76042,3.76982,3.76042,3.76308,5260000.0
2007-04-27 05:14:00,3.76468,3.77022,3.76375,3.76409,8290000.0
2007-04-27 05:15:00,3.76978,3.76994,3.76518,3.76952,3380000.0
2007-04-27 05:16:00,3.76938,3.76982,3.76278,3.76907,3380000.0
2007-04-27 05:17:00,3.76661,3.77121,3.76109,3.76109,7520000.0
2007-04-27 05:18:00,3.76803,3.76945,3.76242,3.76242,3760000.0
2007-04-27 05:19:00,3.76461,3.76912,3.75878,3.76843,4900000.0
2007-04-27 05:20:00,3.76536,3.76536,3.76536,3.76536,750000.0
2007-04-27 05:22:00,3.76259,3.77213,3.76259,3.76508,4150000.0
2007-04-27 05:24:00,3.76422,3.76886,3.76422,3.76886,1500000.0
2007-04-27 05:25:00,3.76985,3.76985,3.76433,3.76433,4140000.0
2007-04-27 05:26:00,3.7692,3.77003,3.76507,3.76751,4510000.0
2007-04-27 05:30:00,3.76759,3.77031,3.76512,3.76606,4520000.0
2007-04-27 05:31:00,3.76775,3.76775,3.75784,3.76269,5630000.0
2007-04-27 05:34:00,3.75923,3.76797,3.75923,3.7629,3380000.0
2007-04-27 05:35:00,3.76993,3.76993,3.76272,3.76597,2640000.0
2007-04-27 05:36:00,3.76549,3.7725,3.7604,3.7604,4510000.0
2007-04-27 05:37:00,3.7647,3.77093,3.75954,3.76429,10910000.0
2007-04-27 05:38:00,3.76964,3.76964,3.75965,3.76853,3390000.0
2007-04-27 05:40:00,3.76278,3.76809,3.76278,3.76809,1880000.0
2007-04-27 05:41:00,3.76624,3.76843,3.76323,3.76323,3760000.0
2007-04-27 05:42:00,3.76524,3.76906,3.76426,3.76906,3770000.0
2007-04-27 05:47:00,3.76658,3.77154,3.76517,3.76969,7520000.0
2007-04-27 05:48:00,3.76821,3.77079,3.76573,3.7664,4900000.0
2007-04-27 05:49:00,3.768,3.76952,3.75926,3.76018,4900000.0
2007-04-27 05:50:00,3.76939,3.76988,3.76563,3.7684,4520000.0
2007-04-27 05:54:00,3.76399,3.77093,3.76399,3.76564,3770000.0
2007-04-27 05:55:00,3.76733,3.76824,3.75921,3.7661,4510000.0
2007-04-27 05:56:00,3.76883,3.76883,3.75765,3.76347,6390000.0
2007-04-27 05:57:00,3.76962,3.76974,3.76432,3.76554,4510000.0
2007-04-27 05:58:00,3.76668,3.77179,3.76079,3.76079,6390000.0
2007-04-27 05:59:00,3.76957,3.77014,3.7631,3.76752,4880000.0
2007-04-27 06:00:00,3.76944,3.76944,3.75748,3.76361,12790000.0
2007-04-27 06:01:00,3.77074,3.77126,3.76529,3.7688,3760000.0
2007-04-27 06:02:00,3.76604,3.76972,3.75935,3.76895,3780000.0
2007-04-27 06:03:00,3.76974,3.76991,3.76019,3.76975,6390000.0
2007-04-27 06:04:00,3.76944,3.76968,3.76419,3.76968,3770000.0
2007-04-27 06:05:00,3.76535,3.77067,3.76401,3.76401,3010000.0
2007-04-27 06:06:00,3.76378,3.76922,3.75969,3.76922,5260000.0
2007-04-27 06:07:00,3.76489,3.7662,3.76112,3.76112,4510000.0
2007-04-27 06:08:00,3.76881,3.77157,3.76539,3.76658,8290000.0
2007-04-27 06:09:00,3.76448,3.77035,3.76087,3.76278,6020000.0
2007-04-27 06:12:00,3.76364,3.7678,3.76364,3.76453,3750000.0
2007-04-27 06:14:00,3.76327,3.76804,3.76219,3.76332,7920000.0
2007-04-27 06:15:00,3.76898,3.76898,3.75933,3.76863,3010000.0
2007-04-27 06:16:00,3.76435,3.76844,3.75812,3.76844,5270000.0
2007-04-27 06:17:00,3.75994,3.76808,3.75868,3.76799,5660000.0
2007-04-27 06:18:00,3.76346,3.76978,3.76075,3.76932,4510000.0
2007-04-27 06:19:00,3.76396,3.76963,3.7601,3.76588,6030000.0
2007-04-27 06:20:00,3.76975,3.772,3.76179,3.76179,4140000.0
2007-04-27 06:21:00,3.76887,3.7696,3.76019,3.76804,4140000.0
2007-04-27 06:25:00,3.77053,3.77319,3.76276,3.76656,6020000.0
2007-04-27 06:26:00,3.76042,3.76978,3.76042,3.76452,4510000.0
2007-04-27 06:28:00,3.76858,3.76894,3.76004,3.76881,2650000.0
2007-04-27 06:30:00,3.76472,3.76864,3.75846,3.76704,3760000.0
2007-04-27 06:31:00,3.76902,3.77135,3.76159,3.77026,4510000.0
2007-04-27 06:33:00,3.75958,3.76756,3.75898,3.75954,3760000.0
2007-04-27 06:34:00,3.76866,3.76975,3.76391,3.76975,6760000.0
2007-04-27 06:35:00,3.76877,3.76952,3.76422,3.76876,4140000.0
2007-04-27 06:38:00,3.76396,3.76921,3.76276,3.76347,10140000.0
2007-04-27 06:39:00,3.76532,3.76569,3.76532,3.76569,1500000.0
2007-04-27 06:40:00,3.76967,3.76967,3.76499,3.76538,3380000.0
2007-04-27 06:41:00,3.76368,3.76786,3.76258,3.7636,9770000.0
2007-04-27 06:43:00,3.76569,3.77264,3.76306,3.77061,5630000.0
2007-04-27 06:45:00,3.76452,3.76987,3.76438,3.76438,10510000.0
2007-04-27 06:48:00,3.76865,3.77019,3.76386,3.76986,6760000.0
2007-04-27 06:49:00,3.76986,3.76986,3.76509,3.76626,3380000.0
2007-04-27 06:50:00,3.76543,3.77022,3.75964,3.76236,7520000.0
2007-04-27 06:51:00,3.76256,3.7694,3.7598,3.7694,4500000.0
2007-04-27 06:53:00,3.76386,3.7694,3.76279,3.7694,5250000.0
2007-04-27 06:54:00,3.77042,3.77395,3.76217,3.76217,4140000.0
2007-04-27 06:55:00,3.76385,3.76867,3.76362,3.76362,4880000.0
2007-04-27 06:56:00,3.75978,3.76765,3.75978,3.76624,4510000.0
2007-04-27 06:59:00,3.76328,3.77064,3.76155,3.76754,6390000.0
2007-04-27 07:00:00,3.76546,3.77045,3.76256,3.77013,7140000.0
2007-04-27 07:02:00,3.76891,3.76891,3.75944,3.76683,6400000.0
2007-04-27 07:03:00,3.76592,3.77117,3.76171,3.77067,6380000.0
2007-04-27 07:04:00,3.76422,3.76821,3.76422,3.76821,2640000.0
2007-04-27 07:05:00,3.77049,3.77049,3.7617,3.7617,4510000.0
2007-04-27 07:06:00,3.76905,3.76917,3.75948,3.75948,3010000.0
2007-04-27 07:07:00,3.76369,3.76835,3.76369,3.76782,4130000.0
2007-04-27 07:08:00,3.76784,3.76952,3.76282,3.76748,9010000.0
2007-04-27 07:11:00,3.76803,3.76803,3.763,3.76483,7510000.0
2007-04-27 07:12:00,3.76852,3.77045,3.76045,3.76892,6010000.0
2007-04-27 07:13:00,3.76984,3.76984,3.75999,3.76914,7130000.0
2007-04-27 07:14:00,3.76865,3.7701,3.76055,3.7693,5260000.0
2007-04-27 07:15:00,3.76902,3.76902,3.7653,3.76836,5630000.0
2007-04-27 07:17:00,3.76893,3.7692,3.76709,3.76837,4510000.0
2007-04-27 07:18:00,3.76834,3.76931,3.7601,3.76841,4880000.0
2007-04-27 07:19:00,3.76678,3.7696,3.76427,3.76819,4130000.0
2007-04-27 07:20:00,3.76824,3.76824,3.7637,3.7679,4500000.0
2007-04-27 07:21:00,3.76316,3.76756,3.76199,3.76336,9400000.0
2007-04-27 07:22:00,3.76967,3.77134,3.76537,3.76585,7880000.0
2007-04-27 07:23:00,3.76925,3.76979,3.7685,3.76975,3000000.0
2007-04-27 07:24:00,3.76398,3.7685,3.75935,3.76761,5260000.0
2007-04-27 07:25:00,3.77232,3.77232,3.76218,3.76702,4140000.0
2007-04-27 07:26:00,3.76614,3.76993,3.7644,3.76453,4890000.0
2007-04-27 07:27:00,3.76316,3.77003,3.76062,3.76595,9390000.0
2007-04-27 07:29:00,3.7683,3.7683,3.75747,3.75881,3380000.0
2007-04-27 07:30:00,3.76976,3.76976,3.76003,3.76878,11260000.0
2007-04-27 07:32:00,3.76474,3.76987,3.76042,3.76987,5630000.0
2007-04-27 07:34:00,3.75969,3.76812,3.75969,3.765,3380000.0
2007-04-27 07:35:00,3.76553,3.77174,3.76218,3.77062,5260000.0
2007-04-27 07:38:00,3.76905,3.76905,3.76313,3.76436,2260000.0
2007-04-27 07:39:00,3.75837,3.76864,3.75736,3.76864,6000000.0
2007-04-27 07:40:00,3.77075,3.772,3.76174,3.76578,4880000.0
2007-04-27 07:41:00,3.76932,3.77065,3.75918,3.76432,13160000.0
2007-04-27 07:42:00,3.76488,3.77059,3.76076,3.76096,4520000.0
2007-04-27 07:43:00,3.76466,3.77511,3.76466,3.76679,2630000.0
2007-04-27 07:44:00,3.76486,3.76989,3.76486,3.76945,4150000.0
2007-04-27 07:45:00,3.76981,3.77082,3.76508,3.76745,8630000.0
2007-04-27 07:46:00,3.76863,3.76967,3.75914,3.7644,2640000.0
2007-04-27 07:47:00,3.76657,3.76933,3.76545,3.76821,5260000.0
2007-04-27 07:50:00,3.76921,3.77173,3.76536,3.76658,4140000.0
2007-04-27 07:51:00,3.7587,3.76668,3.75663,3.76601,6010000.0
2007-04-27 07:52:00,3.75994,3.76881,3.75994,3.76881,4140000.0
2007-04-27 07:53:00,3.76155,3.77181,3.76155,3.77032,6010000.0
2007-04-27 07:54:00,3.76491,3.76789,3.75939,3.75939,3760000.0
2007-04-27 07:55:00,3.76765,3.77255,3.76131,3.76131,5640000.0
2007-04-27 07:57:00,3.7694,3.7694,3.75774,3.76749,4880000.0
2007-04-27 07:59:00,3.7702,3.7725,3.76136,3.76266,7510000.0
2007-04-27 08:00:00,3.76273,3.76959,3.76011,3.76011,3380000.0
2007-04-27 08:01:00,3.76875,3.76936,3.76035,3.76529,5650000.0
2007-04-27 08:02:00,3.76593,3.77021,3.76045,3.76481,5260000.0
2007-04-27 08:03:00,3.76885,3.76901,3.76028,3.7603,6390000.0
2007-04-27 08:04:00,3.76959,3.77087,3.76013,3.76013,6010000.0
2007-04-27 08:05:00,3.76556,3.76994,3.76446,3.76589,3010000.0
2007-04-27 08:06:00,3.76852,3.76852,3.76382,3.76843,4140000.0
2007-04-27 08:07:00,3.76114,3.76757,3.75588,3.76757,4890000.0
2007-04-27 08:08:00,3.76754,3.76919,3.76221,3.76852,3770000.0
2007-04-27 08:10:00,3.76941,3.76941,3.75803,3.76558,6030000.0
2007-04-27 08:11:00,3.76634,3.7704,3.75993,3.76947,6010000.0
2007-04-27 08:12:00,3.76364,3.77306,3.76364,3.76551,7890000.0
2007-04-27 08:13:00,3.76983,3.77287,3.76458,3.76959,7520000.0
2007-04-27 08:14:00,3.7625,3.77587,3.7625,3.76575,6780000.0
2007-04-27 08:15:00,3.76035,3.77018,3.76035,3.76534,3020000.0
2007-04-27 08:16:00,3.76125,3.769,3.76041,3.769,3770000.0
2007-04-27 08:17:00,3.75931,3.76866,3.75898,3.76866,3380000.0
2007-04-27 08:18:00,3.75647,3.76721,3.75647,3.76721,6000000.0
2007-04-27 08:19:00,3.75833,3.76678,3.75395,3.76678,6030000.0
2007-04-27 08:20:00,3.76203,3.77099,3.75826,3.76781,6020000.0
2007-04-27 08:21:00,3.77083,3.77217,3.76586,3.76937,7510000.0
2007-04-27 08:22:00,3.76505,3.76883,3.7587,3.76883,3770000.0
2007-04-27 08:23:00,3.76918,3.7723,3.76033,3.77201,7500000.0
2007-04-27 08:24:00,3.76916,3.77404,3.76411,3.77227,4890000.0
2007-04-27 08:25:00,3.77291,3.77593,3.76416,3.77197,4510000.0
2007-04-27 08:26:00,3.77114,3.77588,3.76348,3.76348,4520000.0
2007-04-27 08:27:00,3.77197,3.77477,3.76667,3.77253,8250000.0
2007-04-27 08:28:00,3.7713,3.77539,3.76695,3.77539,7140000.0
2007-04-27 08:29:00,3.77417,3.7751,3.7658,3.77396,6390000.0
2007-04-27 08:30:00,3.77296,3.77457,3.76897,3.77396,4880000.0
2007-04-27 08:31:00,3.77295,3.7744,3.76774,3.76932,4890000.0
2007-04-27 08:32:00,3.77333,3.77633,3.76918,3.77238,4510000.0
2007-04-27 08:33:00,3.76887,3.77606,3.7686,3.77557,5270000.0
2007-04-27 08:34:00,3.76934,3.77574,3.76467,3.76467,3400000.0
2007-04-27 08:35:00,3.76872,3.77466,3.76464,3.77288,4890000.0
2007-04-27 08:36:00,3.77417,3.77762,3.76755,3.769,5260000.0
2007-04-27 08:37:00,3.77632,3.77834,3.76758,3.77222,6770000.0
2007-04-27 08:38:00,3.77731,3.77734,3.76857,3.77583,6770000.0
2007-04-27 08:39:00,3.77779,3.77779,3.77045,3.77496,4140000.0
2007-04-27 08:40:00,3.76855,3.77951,3.76855,3.77803,4510000.0
2007-04-27 08:41:00,3.76824,3.78151,3.76824,3.77275,8250000.0
2007-04-27 08:42:00,3.77716,3.7781,3.77226,3.77556,6390000.0
2007-04-27 08:43:00,3.77114,3.77607,3.77106,3.77325,4880000.0
2007-04-27 08:44:00,3.77361,3.7794,3.76977,3.77816,9410000.0
2007-04-27 08:45:00,3.76704,3.77846,3.76704,3.77585,6010000.0
2007-04-27 08:46:00,3.77642,3.77642,3.7691,3.77495,5640000.0
2007-04-27 08:47:00,3.77093,3.77529,3.76623,3.7749,5290000.0
2007-04-27 08:48:00,3.77303,3.77586,3.76694,3.76694,6770000.0
2007-04-27 08:49:00,3.77199,3.77658,3.76941,3.77152,6020000.0
2007-04-27 08:50:00,3.77518,3.77587,3.76936,3.76936,4130000.0
2007-04-27 08:51:00,3.76918,3.77617,3.76545,3.77096,6020000.0
2007-04-27 08:52:00,3.77657,3.78011,3.76816,3.76816,6390000.0
2007-04-27 08:53:00,3.77438,3.77605,3.76458,3.77285,6390000.0
2007-04-27 08:54:00,3.7733,3.77693,3.76753,3.77262,5260000.0
2007-04-27 08:55:00,3.7693,3.77404,3.7606,3.77404,4520000.0
2007-04-27 08:56:00,3.77134,3.776,3.76852,3.77158,6400000.0
2007-04-27 08:57:00,3.77178,3.77726,3.76757,3.77281,5260000.0
2007-04-27 08:58:00,3.77669,3.77669,3.76806,3.77122,5260000.0
2007-04-27 08:59:00,3.77202,3.7751,3.76567,3.76604,4890000.0
2007-04-27 09:00:00,3.7715,3.77822,3.76772,3.77013,7130000.0
2007-04-27 09:01:00,3.77003,3.77679,3.76958,3.77564,7140000.0
2007-04-27 09:02:00,3.77285,3.77502,3.76859,3.77089,6010000.0
2007-04-27 09:03:00,3.77182,3.77542,3.76556,3.76556,5270000.0
2007-04-27 09:04:00,3.76939,3.77496,3.76939,3.77434,5640000.0
2007-04-27 09:05:00,3.77484,3.77484,3.76733,3.77373,7520000.0
2007-04-27 09:06:00,3.77253,3.77367,3.76239,3.77315,6030000.0
2007-04-27 09:07:00,3.76995,3.77584,3.76593,3.77521,7880000.0
2007-04-27 09:08:00,3.76473,3.77551,3.76473,3.77452,7140000.0
2007-04-27 09:09:00,3.76697,3.7741,3.76697,3.76907,6000000.0
2007-04-27 09:10:00,3.77328,3.7751,3.76932,3.77348,5290000.0
2007-04-27 09:11:00,3.77497,3.77497,3.76592,3.76966,4900000.0
2007-04-27 09:12:00,3.76953,3.7728,3.76456,3.7728,3010000.0
2007-04-27 09:13:00,3.76579,3.77464,3.76465,3.76465,4150000.0
2007-04-27 09:14:00,3.76943,3.77474,3.76317,3.77283,14670000.0
2007-04-27 09:15:00,3.76815,3.77516,3.76815,3.77372,4520000.0
2007-04-27 09:16:00,3.77534,3.77534,3.76989,3.77459,6400000.0
2007-04-27 09:17:00,3.7709,3.7734,3.76376,3.76795,6010000.0
2007-04-27 09:18:00,3.77481,3.7773,3.76744,3.77077,5270000.0
2007-04-27 09:19:00,3.77195,3.7782,3.76748,3.7751,5260000.0
2007-04-27 09:20:00,3.77014,3.77725,3.76645,3.76732,5640000.0
2007-04-27 09:21:00,3.77062,3.77557,3.76624,3.77006,6380000.0
2007-04-27 09:22:00,3.77574,3.7767,3.77006,3.77006,5280000.0
2007-04-27 09:23:00,3.77237,3.77403,3.76909,3.77085,4500000.0
2007-04-27 09:24:00,3.76456,3.77292,3.76456,3.77272,6010000.0
2007-04-27 09:25:00,3.7657,3.77456,3.76427,3.77435,5630000.0
2007-04-27 09:26:00,3.77301,3.77802,3.76646,3.77674,5250000.0
2007-04-27 09:27:00,3.7734,3.77442,3.76777,3.77315,3770000.0
2007-04-27 09:28:00,3.76995,3.77686,3.76995,3.76998,5260000.0
2007-04-27 09:29:00,3.77547,3.77597,3.76564,3.7718,5270000.0
2007-04-27 09:30:00,3.77687,3.77687,3.76664,3.77503,6400000.0
2007-04-27 09:31:00,3.77231,3.77632,3.76951,3.77367,5260000.0
2007-04-27 09:33:00,3.77482,3.77591,3.76725,3.77448,6010000.0
2007-04-27 09:34:00,3.77062,3.77462,3.76913,3.77095,7130000.0
2007-04-27 09:35:00,3.76825,3.77513,3.76825,3.77343,7130000.0
2007-04-27 09:36:00,3.7664,3.77513,3.76581,3.77513,7890000.0
2007-04-27 09:37:00,3.77576,3.77614,3.7692,3.77517,4890000.0
2007-04-27 09:38:00,3.77456,3.77524,3.76609,3.77031,5260000.0
2007-04-27 09:39:00,3.77364,3.77586,3.76583,3.775,6400000.0
2007-04-27 09:41:00,3.77066,3.77564,3.76448,3.7685,5640000.0
2007-04-27 09:42:00,3.76913,3.77556,3.76913,3.7713,6020000.0
2007-04-27 09:43:00,3.77111,3.77366,3.76448,3.7713,3770000.0
2007-04-27 09:44:00,3.77618,3.77849,3.7709,3.77609,10540000.0
2007-04-27 09:45:00,3.77576,3.77578,3.76533,3.77555,4140000.0
2007-04-27 09:46:00,3.771,3.77702,3.76854,3.77074,4510000.0
2007-04-27 09:50:00,3.76375,3.77382,3.75896,3.77382,6760000.0
2007-04-27 09:51:00,3.76985,3.77391,3.76471,3.77208,5630000.0
2007-04-27 09:52:00,3.77145,3.77481,3.77122,3.77253,5250000.0
2007-04-27 09:53:00,3.77226,3.7762,3.76579,3.76579,7140000.0
2007-04-27 09:54:00,3.77523,3.77591,3.76673,3.76673,4880000.0
2007-04-27 09:55:00,3.77626,3.77631,3.76651,3.76651,4880000.0
2007-04-27 09:56:00,3.775,3.77678,3.76688,3.76942,4900000.0
2007-04-27 09:57:00,3.77533,3.77645,3.76933,3.76933,4510000.0
2007-04-27 09:58:00,3.77618,3.7766,3.77047,3.77559,6000000.0
2007-04-27 09:59:00,3.76628,3.77497,3.76368,3.77475,11650000.0
2007-04-27 10:00:00,3.77546,3.7761,3.76613,3.77208,5260000.0
2007-04-27 10:01:00,3.77135,3.77549,3.77066,3.77448,4880000.0
2007-04-27 10:02:00,3.77532,3.77532,3.76516,3.77236,7510000.0
2007-04-27 10:03:00,3.77627,3.77665,3.77145,3.77613,6770000.0
2007-04-27 10:04:00,3.77441,3.77669,3.76999,3.77084,7500000.0
2007-04-27 10:05:00,3.77455,3.77455,3.76751,3.77001,4520000.0
2007-04-27 10:06:00,3.77575,3.7762,3.76674,3.77534,5630000.0
2007-04-27 10:07:00,3.77613,3.77667,3.76698,3.76698,5260000.0
2007-04-27 10:08:00,3.77562,3.77678,3.7713,3.77638,9380000.0
2007-04-27 10:09:00,3.77379,3.77456,3.76376,3.77456,7880000.0
2007-04-27 10:10:00,3.76851,3.78023,3.76851,3.77747,7140000.0
2007-04-27 10:11:00,3.77511,3.7778,3.7671,3.77661,9040000.0
2007-04-27 10:12:00,3.77598,3.77608,3.76848,3.77223,7130000.0
2007-04-27 10:13:00,3.77652,3.77753,3.7719,3.77549,6750000.0
2007-04-27 10:14:00,3.77278,3.77693,3.76672,3.77111,10180000.0
2007-04-27 10:15:00,3.77472,3.77672,3.76946,3.77645,6390000.0
2007-04-27 10:16:00,3.77623,3.77623,3.76905,3.77439,4880000.0
2007-04-27 10:17:00,3.77169,3.77487,3.7674,3.77083,5630000.0
2007-04-27 10:18:00,3.77057,3.77451,3.76549,3.77028,4140000.0
2007-04-27 10:19:00,3.7749,3.77686,3.76662,3.77302,5650000.0
2007-04-27 10:20:00,3.775,3.77583,3.76828,3.77583,7880000.0
2007-04-27 10:21:00,3.77393,3.77595,3.77029,3.77595,6770000.0
2007-04-27 10:22:00,3.7758,3.77726,3.76588,3.77197,6010000.0
2007-04-27 10:23:00,3.76847,3.77806,3.76847,3.77286,4510000.0
2007-04-27 10:24:00,3.7723,3.77788,3.76805,3.77788,7140000.0
2007-04-27 10:25:00,3.76637,3.77202,3.76637,3.76791,5260000.0
2007-04-27 10:26:00,3.7763,3.77955,3.77074,3.7732,7130000.0
2007-04-27 10:27:00,3.77735,3.77735,3.76822,3.7766,5260000.0
2007-04-27 10:28:00,3.77255,3.77756,3.77134,3.77189,5250000.0
2007-04-27 10:29:00,3.77392,3.7803,3.76901,3.77682,16900000.0
2007-04-27 10:30:00,3.7773,3.77904,3.7708,3.77831,7510000.0
2007-04-27 10:31:00,3.77823,3.77938,3.76802,3.77666,9020000.0
2007-04-27 10:32:00,3.77541,3.77764,3.76841,3.77682,5260000.0
2007-04-27 10:33:00,3.77299,3.77721,3.76723,3.77635,5260000.0
2007-04-27 10:34:00,3.77565,3.78119,3.76856,3.76856,7140000.0
2007-04-27 10:35:00,3.77293,3.77771,3.77124,3.77172,5630000.0
2007-04-27 10:36:00,3.77761,3.77919,3.77196,3.77742,5640000.0
2007-04-27 10:37:00,3.77642,3.77791,3.77217,3.77784,6400000.0
2007-04-27 10:38:00,3.77322,3.77665,3.77186,3.77354,6750000.0
2007-04-27 10:39:00,3.77081,3.77664,3.76664,3.77664,6380000.0
2007-04-27 10:40:00,3.77469,3.77648,3.76792,3.77648,4510000.0
2007-04-27 10:41:00,3.77358,3.77696,3.76678,3.77696,5260000.0
2007-04-27 10:42:00,3.77036,3.77591,3.76721,3.76906,6380000.0
2007-04-27 10:43:00,3.77309,3.78,3.76806,3.77219,6390000.0
2007-04-27 10:44:00,3.77099,3.77578,3.77045,3.77438,5640000.0
2007-04-27 10:45:00,3.77659,3.77729,3.77027,3.77665,6380000.0
2007-04-27 10:47:00,3.77255,3.77739,3.77255,3.77739,4140000.0
2007-04-27 10:48:00,3.77709,3.77709,3.76633,3.77166,6390000.0
2007-04-27 10:49:00,3.77264,3.77661,3.77264,3.77605,4510000.0
2007-04-27 10:50:00,3.77708,3.77708,3.77074,3.77661,7140000.0
2007-04-27 10:51:00,3.77214,3.77788,3.76585,3.77566,5260000.0
2007-04-27 10:52:00,3.77673,3.77758,3.77218,3.77218,5260000.0
2007-04-27 10:53:00,3.77683,3.77683,3.76608,3.7758,6750000.0
2007-04-27 10:54:00,3.77509,3.77877,3.76789,3.77665,5260000.0
2007-04-27 10:55:00,3.7724,3.77759,3.77063,3.77615,7510000.0
2007-04-27 10:56:00,3.77355,3.77867,3.76764,3.77184,7510000.0
2007-04-27 10:57:00,3.78006,3.78006,3.77231,3.77231,6390000.0
2007-04-27 10:58:00,3.77366,3.77949,3.77329,3.77845,5270000.0
2007-04-27 10:59:00,3.77868,3.77868,3.76905,3.77844,5270000.0
2007-04-27 11:00:00,3.77812,3.77891,3.77368,3.77891,7880000.0
2007-04-27 11:01:00,3.77919,3.77984,3.77464,3.77945,5630000.0
2007-04-27 11:02:00,3.77004,3.77831,3.76635,3.76635,6760000.0
2007-04-27 11:03:00,3.7756,3.78121,3.7723,3.77596,5650000.0
2007-04-27 11:04:00,3.77494,3.78141,3.77024,3.77633,4140000.0
2007-04-27 11:05:00,3.77503,3.78207,3.77136,3.78053,6390000.0
2007-04-27 11:06:00,3.77875,3.78096,3.77153,3.7798,6770000.0
2007-04-27 11:07:00,3.77137,3.78084,3.77137,3.77424,5630000.0
2007-04-27 11:08:00,3.7794,3.78074,3.77166,3.77888,6390000.0
2007-04-27 11:09:00,3.77995,3.78146,3.77132,3.77927,5260000.0
2007-04-27 11:10:00,3.77558,3.78112,3.77067,3.77779,5640000.0
2007-04-27 11:11:00,3.78105,3.78105,3.77023,3.77965,6400000.0
2007-04-27 11:12:00,3.78116,3.78191,3.7717,3.78135,6030000.0
2007-04-27 11:13:00,3.77615,3.77937,3.77344,3.77937,4890000.0
2007-04-27 11:14:00,3.77807,3.78207,3.77169,3.78103,9790000.0
2007-04-27 11:15:00,3.77406,3.77922,3.77136,3.77922,6000000.0
2007-04-27 11:17:00,3.78029,3.78316,3.77477,3.775,5250000.0
2007-04-27 11:18:00,3.77859,3.7805,3.7707,3.77964,4140000.0
2007-04-27 11:19:00,3.77543,3.78163,3.77439,3.781,4880000.0
2007-04-27 11:20:00,3.777,3.78314,3.77152,3.78196,4880000.0
2007-04-27 11:21:00,3.77437,3.77921,3.76643,3.77921,7140000.0
2007-04-27 11:22:00,3.7808,3.78175,3.77863,3.77955,6760000.0
2007-04-27 11:23:00,3.78079,3.78134,3.7727,3.77715,4510000.0
2007-04-27 11:24:00,3.77624,3.78237,3.77279,3.77632,5250000.0
2007-04-27 11:25:00,3.77649,3.78316,3.77538,3.78163,6750000.0
2007-04-27 11:27:00,3.7807,3.78142,3.77487,3.78019,7130000.0
2007-04-27 11:28:00,3.77625,3.78073,3.77144,3.78007,6390000.0
2007-04-27 11:29:00,3.78089,3.78089,3.77017,3.7779,6020000.0
2007-04-27 11:30:00,3.77907,3.77907,3.76872,3.76872,6010000.0
2007-04-27 11:31:00,3.77516,3.77859,3.77278,3.77859,5260000.0
2007-04-27 11:32:00,3.77519,3.78046,3.77048,3.78046,5260000.0
2007-04-27 11:33:00,3.78069,3.78189,3.77388,3.78058,6380000.0
2007-04-27 11:34:00,3.78058,3.78058,3.77385,3.77495,4510000.0
2007-04-27 11:35:00,3.77716,3.77901,3.77374,3.77865,6010000.0
2007-04-27 11:36:00,3.77462,3.78095,3.77462,3.77905,6390000.0
2007-04-27 11:37:00,3.77881,3.78204,3.77195,3.77991,7140000.0
2007-04-27 11:38:00,3.7733,3.77778,3.76877,3.77746,6010000.0
2007-04-27 11:39:00,3.77569,3.78291,3.76986,3.77612,4880000.0
2007-04-27 11:40:00,3.77379,3.77894,3.76877,3.76877,4510000.0
2007-04-27 11:41:00,3.77952,3.78015,3.77336,3.77868,5270000.0
2007-04-27 11:42:00,3.77926,3.78082,3.77494,3.77494,4140000.0
2007-04-27 11:43:00,3.779,3.779,3.76586,3.76872,7130000.0
2007-04-27 11:44:00,3.77734,3.78298,3.77461,3.77461,5630000.0
2007-04-27 11:45:00,3.77474,3.78087,3.77474,3.78087,3770000.0
2007-04-27 11:46:00,3.77739,3.78074,3.77202,3.77496,6030000.0
2007-04-27 11:47:00,3.77497,3.78147,3.77497,3.78147,4890000.0
2007-04-27 11:48:00,3.78091,3.78096,3.76985,3.77833,5650000.0
2007-04-27 11:49:00,3.77659,3.78037,3.77433,3.77508,6010000.0
2007-04-27 11:50:00,3.77983,3.77983,3.76995,3.77498,6010000.0
2007-04-27 11:51:00,3.78117,3.78117,3.77571,3.77681,5260000.0
2007-04-27 11:52:00,3.7789,3.78008,3.77347,3.77904,5260000.0
2007-04-27 11:53:00,3.77969,3.78162,3.77129,3.77129,7510000.0
2007-04-27 11:54:00,3.78083,3.78083,3.77353,3.7741,7130000.0
2007-04-27 11:55:00,3.77545,3.77956,3.7705,3.77603,5630000.0
2007-04-27 11:56:00,3.77657,3.78102,3.77552,3.77717,3770000.0
2007-04-27 11:57:00,3.77087,3.78087,3.77087,3.77668,5640000.0
2007-04-27 11:58:00,3.77606,3.78057,3.77519,3.77604,6010000.0
2007-04-27 11:59:00,3.78113,3.78266,3.7753,3.78036,6780000.0
2007-04-27 12:00:00,3.77578,3.77973,3.77497,3.77883,4510000.0
2007-04-27 12:01:00,3.77605,3.78181,3.77093,3.77593,7510000.0
2007-04-27 12:02:00,3.77836,3.77952,3.76817,3.77854,5660000.0
2007-04-27 12:03:00,3.77434,3.77937,3.77434,3.77937,4140000.0
2007-04-27 12:04:00,3.78007,3.78007,3.77361,3.77765,6010000.0
2007-04-27 12:05:00,3.77797,3.77876,3.77276,3.77876,5630000.0
2007-04-27 12:06:00,3.7702,3.78017,3.7702,3.77146,4880000.0
2007-04-27 12:07:00,3.76994,3.77946,3.76937,3.77426,4520000.0
2007-04-27 12:08:00,3.77388,3.77863,3.76797,3.77814,4510000.0
2007-04-27 12:09:00,3.77353,3.77932,3.77353,3.77374,5630000.0
2007-04-27 12:10:00,3.77898,3.77898,3.77412,3.7789,5260000.0
2007-04-27 12:11:00,3.77684,3.77709,3.76716,3.76716,4510000.0
2007-04-27 12:12:00,3.77824,3.77923,3.77307,3.77307,6030000.0
2007-04-27 12:13:00,3.77388,3.77817,3.77235,3.77245,3770000.0
2007-04-27 12:14:00,3.77827,3.7802,3.77031,3.77605,5280000.0
2007-04-27 12:15:00,3.76777,3.7792,3.76777,3.77529,4510000.0
2007-04-27 12:16:00,3.77431,3.77673,3.77081,3.77314,4510000.0
2007-04-27 12:17:00,3.77608,3.77661,3.77068,3.77068,4140000.0
2007-04-27 12:18:00,3.77671,3.77671,3.76578,3.76974,3390000.0
2007-04-27 12:19:00,3.77654,3.77654,3.76636,3.77036,4510000.0
2007-04-27 12:20:00,3.77497,3.7757,3.7695,3.77164,4520000.0
2007-04-27 12:21:00,3.77667,3.77667,3.7709,3.77597,6020000.0
2007-04-27 12:22:00,3.77041,3.77657,3.77041,3.77545,6000000.0
2007-04-27 12:23:00,3.77147,3.77705,3.76976,3.77098,4890000.0
2007-04-27 12:24:00,3.769,3.78318,3.769,3.77831,7510000.0
2007-04-27 12:25:00,3.777,3.77835,3.7686,3.7742,9400000.0
2007-04-27 12:26:00,3.77283,3.77571,3.76264,3.76467,8270000.0
2007-04-27 12:27:00,3.77603,3.77603,3.76703,3.77578,4510000.0
2007-04-27 12:28:00,3.7763,3.7763,3.77022,3.77542,5260000.0
2007-04-27 12:29:00,3.7747,3.77629,3.76908,3.77529,5260000.0
2007-04-27 12:30:00,3.77573,3.77675,3.76688,3.7767,19140000.0
2007-04-27 12:31:00,3.7712,3.77644,3.7712,3.7745,6010000.0
2007-04-27 12:32:00,3.76456,3.77721,3.76456,3.77164,7130000.0
2007-04-27 12:33:00,3.77618,3.77618,3.76683,3.77593,4510000.0
2007-04-27 12:34:00,3.76937,3.77613,3.76919,3.77613,4890000.0
2007-04-27 12:35:00,3.77052,3.77564,3.77052,3.77517,5630000.0
2007-04-27 12:36:00,3.77435,3.77606,3.76504,3.77273,4510000.0
2007-04-27 12:37:00,3.76676,3.77714,3.76676,3.77113,5640000.0
2007-04-27 12:38:00,3.77294,3.77601,3.77185,3.77536,5260000.0
2007-04-27 12:39:00,3.76777,3.77793,3.76693,3.77601,6400000.0
2007-04-27 12:40:00,3.77775,3.77812,3.77262,3.77812,4140000.0
2007-04-27 12:41:00,3.77211,3.77603,3.7658,3.77517,6380000.0
2007-04-27 12:42:00,3.77243,3.7776,3.76704,3.77661,9380000.0
2007-04-27 12:43:00,3.7773,3.77842,3.77288,3.77301,4900000.0
2007-04-27 12:44:00,3.77533,3.77612,3.76934,3.77387,7500000.0
2007-04-27 12:45:00,3.77578,3.77659,3.76728,3.77155,5630000.0
2007-04-27 12:46:00,3.77503,3.77899,3.76731,3.77641,5630000.0
2007-04-27 12:47:00,3.7743,3.77922,3.77201,3.77452,4510000.0
2007-04-27 12:48:00,3.77447,3.77825,3.76748,3.77672,4520000.0
2007-04-27 12:49:00,3.77245,3.77782,3.76708,3.76708,4510000.0
2007-04-27 12:50:00,3.77556,3.77556,3.76429,3.76982,4880000.0
2007-04-27 12:51:00,3.76953,3.77491,3.76953,3.77491,5630000.0
2007-04-27 12:52:00,3.77481,3.7758,3.77035,3.77536,5260000.0
2007-04-27 12:53:00,3.77533,3.77578,3.76713,3.77578,6380000.0
2007-04-27 12:54:00,3.77322,3.77492,3.76531,3.77492,5630000.0
2007-04-27 12:55:00,3.77185,3.77534,3.77185,3.77368,4510000.0
2007-04-27 12:56:00,3.77126,3.77638,3.77109,3.77224,6380000.0
2007-04-27 12:57:00,3.7642,3.77322,3.76112,3.77322,9770000.0
2007-04-27 12:58:00,3.77395,3.77395,3.76274,3.77332,7880000.0
2007-04-27 12:59:00,3.77581,3.77621,3.76622,3.77385,4890000.0
2007-04-27 13:00:00,3.77532,3.77708,3.77098,3.77575,6040000.0
2007-04-27 13:01:00,3.77221,3.77799,3.7674,3.7745,6780000.0
2007-04-27 13:02:00,3.76985,3.77692,3.76759,3.77365,5630000.0
2007-04-27 13:03:00,3.771,3.77507,3.76528,3.7749,7890000.0
2007-04-27 13:04:00,3.7701,3.77313,3.76463,3.77046,6000000.0
2007-04-27 13:05:00,3.77002,3.77614,3.76644,3.77387,5260000.0
2007-04-27 13:06:00,3.76792,3.77318,3.76094,3.76094,5260000.0
2007-04-27 13:07:00,3.77172,3.77172,3.76488,3.76488,4140000.0
2007-04-27 13:08:00,3.77011,3.77277,3.76641,3.77001,5640000.0
2007-04-27 13:09:00,3.76612,3.7732,3.76097,3.76645,13150000.0
2007-04-27 13:10:00,3.76574,3.77212,3.76574,3.77103,4510000.0
2007-04-27 13:11:00,3.77332,3.77447,3.76427,3.77203,4880000.0
2007-04-27 13:12:00,3.77068,3.77104,3.76193,3.76699,7880000.0
2007-04-27 13:13:00,3.76953,3.77019,3.75892,3.76995,6760000.0
2007-04-27 13:14:00,3.76778,3.7728,3.76326,3.77133,9010000.0
2007-04-27 13:15:00,3.76794,3.77409,3.76752,3.76752,7510000.0
2007-04-27 13:16:00,3.76703,3.77151,3.7625,3.76816,6000000.0
2007-04-27 13:17:00,3.76876,3.77378,3.76405,3.77086,5630000.0
2007-04-27 13:18:00,3.77187,3.77317,3.76375,3.77295,6760000.0
2007-04-27 13:19:00,3.76787,3.77339,3.76378,3.77319,6380000.0
2007-04-27 13:20:00,3.76928,3.77132,3.76378,3.76783,6000000.0
2007-04-27 13:21:00,3.77352,3.77377,3.76431,3.77186,7510000.0
2007-04-27 13:22:00,3.76282,3.77353,3.76282,3.76874,5270000.0
2007-04-27 13:23:00,3.77231,3.77231,3.7644,3.76949,7130000.0
2007-04-27 13:24:00,3.77135,3.77203,3.76687,3.77165,6390000.0
2007-04-27 13:25:00,3.77113,3.77278,3.76289,3.77185,6010000.0
2007-04-27 13:26:00,3.77184,3.77195,3.76695,3.77091,4890000.0
2007-04-27 13:27:00,3.77332,3.77332,3.76843,3.76946,6380000.0
2007-04-27 13:28:00,3.77124,3.77402,3.76724,3.77402,6030000.0
2007-04-27 13:29:00,3.77285,3.7745,3.76844,3.7745,5250000.0
2007-04-27 13:30:00,3.76934,3.77528,3.76934,3.7736,7880000.0
2007-04-27 13:31:00,3.7753,3.7753,3.77029,3.77475,4510000.0
2007-04-27 13:32:00,3.77508,3.77508,3.76981,3.77444,4890000.0
2007-04-27 13:33:00,3.76957,3.77513,3.76497,3.77226,3770000.0
2007-04-27 13:34:00,3.76894,3.77351,3.76836,3.7731,5630000.0
2007-04-27 13:35:00,3.7723,3.77305,3.76385,3.77108,4890000.0
2007-04-27 13:36:00,3.7676,3.77395,3.76222,3.77395,6760000.0
2007-04-27 13:37:00,3.77389,3.77441,3.7637,3.77441,5280000.0
2007-04-27 13:38:00,3.76977,3.77334,3.76397,3.76798,6770000.0
2007-04-27 13:39:00,3.77403,3.77403,3.76669,3.76669,3770000.0
2007-04-27 13:40:00,3.76611,3.78,3.76611,3.77618,6390000.0
2007-04-27 13:41:00,3.77547,3.77547,3.76486,3.76486,6010000.0
2007-04-27 13:42:00,3.77121,3.77541,3.76412,3.77413,4530000.0
2007-04-27 13:43:00,3.76794,3.77294,3.76281,3.77262,6010000.0
2007-04-27 13:44:00,3.77517,3.77517,3.76373,3.76865,9760000.0
2007-04-27 13:45:00,3.77145,3.77659,3.7692,3.77476,7140000.0
2007-04-27 13:46:00,3.76887,3.77502,3.76618,3.77429,8650000.0
2007-04-27 13:47:00,3.7723,3.77414,3.76735,3.76863,6000000.0
2007-04-27 13:48:00,3.76496,3.77144,3.76073,3.77144,5640000.0
2007-04-27 13:49:00,3.76805,3.77637,3.76805,3.77285,6000000.0
2007-04-27 13:50:00,3.77206,3.77502,3.76503,3.77344,7140000.0
2007-04-27 13:51:00,3.77367,3.77472,3.76778,3.76941,4880000.0
2007-04-27 13:52:00,3.7682,3.77659,3.7682,3.76912,6380000.0
2007-04-27 13:53:00,3.7746,3.7816,3.77085,3.77256,9390000.0
2007-04-27 13:54:00,3.77621,3.77921,3.76868,3.76868,13900000.0
2007-04-27 13:55:00,3.77711,3.77797,3.77067,3.77212,6390000.0
2007-04-27 13:56:00,3.77743,3.77763,3.7708,3.77669,4510000.0
2007-04-27 13:57:00,3.77179,3.77665,3.76724,3.77102,6750000.0
2007-04-27 13:58:00,3.77128,3.77918,3.77128,3.7764,5630000.0
2007-04-27 13:59:00,3.77381,3.77569,3.76935,3.7734,7880000.0
2007-04-27 14:00:00,3.77393,3.77759,3.77052,3.77647,5250000.0
2007-04-27 14:01:00,3.77265,3.77894,3.76738,3.7772,3770000.0
2007-04-27 14:02:00,3.77203,3.77728,3.76563,3.77234,6390000.0
2007-04-27 14:03:00,3.7735,3.77548,3.76512,3.77503,12020000.0
2007-04-27 14:04:00,3.77571,3.77571,3.76522,3.76641,5250000.0
2007-04-27 14:05:00,3.77123,3.77921,3.76926,3.7771,4890000.0
2007-04-27 14:06:00,3.77472,3.77472,3.76537,3.77091,8650000.0
2007-04-27 14:07:00,3.77628,3.77631,3.76681,3.76681,3750000.0
2007-04-27 14:08:00,3.77323,3.77798,3.76866,3.77614,7130000.0
2007-04-27 14:09:00,3.77083,3.77536,3.76753,3.77083,4890000.0
2007-04-27 14:10:00,3.77115,3.7747,3.76969,3.76969,1880000.0
2007-04-27 14:11:00,3.77623,3.77623,3.77081,3.77081,1880000.0
2007-04-27 14:12:00,3.77075,3.77608,3.76609,3.77455,6390000.0
2007-04-27 14:13:00,3.77106,3.77552,3.76346,3.77461,6760000.0
2007-04-27 14:14:00,3.7763,3.7763,3.76546,3.77381,4510000.0
2007-04-27 14:15:00,3.77517,3.77674,3.77016,3.77287,9390000.0
2007-04-27 14:16:00,3.77661,3.77661,3.76694,3.77632,6760000.0
2007-04-27 14:17:00,3.77536,3.77642,3.76701,3.77544,5640000.0
2007-04-27 14:18:00,3.77288,3.77901,3.76936,3.77553,6010000.0
2007-04-27 14:19:00,3.77644,3.77644,3.77001,3.77394,5260000.0
2007-04-27 14:20:00,3.77569,3.77569,3.77071,3.77071,1500000.0
2007-04-27 14:21:00,3.77567,3.77567,3.77008,3.77391,4520000.0
2007-04-27 14:22:00,3.77212,3.77562,3.76643,3.76643,6400000.0
2007-04-27 14:23:00,3.77526,3.77668,3.77107,3.77517,4880000.0
2007-04-27 14:24:00,3.77549,3.77549,3.76368,3.7653,7130000.0
2007-04-27 14:25:00,3.7733,3.77583,3.77036,3.77465,6010000.0
2007-04-27 14:26:00,3.77016,3.77646,3.77016,3.77107,5260000.0
2007-04-27 14:27:00,3.77565,3.77658,3.76689,3.77612,5640000.0
2007-04-27 14:28:00,3.77208,3.77825,3.77208,3.77458,6400000.0
2007-04-27 14:29:00,3.77655,3.7775,3.7712,3.7775,4880000.0
2007-04-27 14:30:00,3.7809,3.78167,3.77285,3.77923,7890000.0
2007-04-27 14:31:00,3.77364,3.77939,3.77358,3.77922,7500000.0
2007-04-27 14:32:00,3.76919,3.77907,3.76766,3.77833,8260000.0
2007-04-27 14:33:00,3.77325,3.77738,3.76763,3.77219,7510000.0
2007-04-27 14:34:00,3.77351,3.77806,3.77321,3.77806,4880000.0
2007-04-27 14:35:00,3.77669,3.77842,3.76958,3.77842,4520000.0
2007-04-27 14:36:00,3.76934,3.78086,3.76911,3.7782,7880000.0
2007-04-27 14:37:00,3.77534,3.77869,3.77326,3.77326,5250000.0
2007-04-27 14:38:00,3.77683,3.77723,3.76929,3.77723,6020000.0
2007-04-27 14:39:00,3.77776,3.77962,3.77201,3.77201,5260000.0
2007-04-27 14:40:00,3.77424,3.77816,3.77275,3.77275,4880000.0
2007-04-27 14:41:00,3.77434,3.77934,3.76995,3.77745,4140000.0
2007-04-27 14:42:00,3.77851,3.77851,3.77107,3.77375,4510000.0
2007-04-27 14:43:00,3.77688,3.77982,3.77226,3.77814,6020000.0
2007-04-27 14:44:00,3.77653,3.77729,3.76789,3.77474,9010000.0
2007-04-27 14:45:00,3.77467,3.77823,3.76545,3.77766,7890000.0
2007-04-27 14:46:00,3.77599,3.77748,3.76914,3.77167,5270000.0
2007-04-27 14:47:00,3.77829,3.78092,3.76921,3.77642,7140000.0
2007-04-27 14:48:00,3.77497,3.7762,3.76672,3.77328,5260000.0
2007-04-27 14:49:00,3.77708,3.77969,3.77159,3.77663,6390000.0
2007-04-27 14:50:00,3.77093,3.77648,3.77093,3.77613,9390000.0
2007-04-27 14:51:00,3.77154,3.77787,3.77137,3.77137,4890000.0
2007-04-27 14:52:00,3.77661,3.77661,3.76655,3.76655,5630000.0
2007-04-27 14:53:00,3.77375,3.77663,3.76727,3.77663,6770000.0
2007-04-27 14:54:00,3.77225,3.77816,3.77151,3.77676,5640000.0
2007-04-27 14:55:00,3.77622,3.77622,3.76529,3.77285,6020000.0
2007-04-27 14:56:00,3.76563,3.77452,3.76563,3.76677,5640000.0
2007-04-27 14:57:00,3.7709,3.77676,3.76726,3.77676,5650000.0
2007-04-27 14:58:00,3.76725,3.77584,3.76506,3.76679,5260000.0
2007-04-27 14:59:00,3.77404,3.77666,3.7649,3.76621,10920000.0
2007-04-27 15:00:00,3.77547,3.77646,3.77031,3.77209,9400000.0
2007-04-27 15:01:00,3.77452,3.77547,3.76773,3.77547,7890000.0
2007-04-27 15:02:00,3.77067,3.77578,3.76686,3.77441,7880000.0
2007-04-27 15:03:00,3.76804,3.77775,3.76715,3.77589,6000000.0
2007-04-27 15:04:00,3.7705,3.77523,3.76466,3.77401,9020000.0
2007-04-27 15:05:00,3.76742,3.77605,3.76589,3.77563,6000000.0
2007-04-27 15:06:00,3.77069,3.77628,3.76716,3.77509,8630000.0
2007-04-27 15:07:00,3.76581,3.77498,3.76581,3.77431,5260000.0
2007-04-27 15:08:00,3.77511,3.77511,3.76866,3.76866,5630000.0
2007-04-27 15:09:00,3.7743,3.77472,3.76542,3.76542,6390000.0
2007-04-27 15:10:00,3.77387,3.77476,3.76491,3.77464,8250000.0
2007-04-27 15:11:00,3.76584,3.77631,3.76584,3.76992,5630000.0
2007-04-27 15:12:00,3.76811,3.77227,3.76374,3.76374,5640000.0
2007-04-27 15:13:00,3.77455,3.77455,3.76553,3.76826,4880000.0
2007-04-27 15:14:00,3.77364,3.77416,3.76426,3.77251,13900000.0
2007-04-27 15:15:00,3.76709,3.77369,3.76709,3.77283,4140000.0
2007-04-27 15:16:00,3.7687,3.77368,3.76443,3.77351,4890000.0
2007-04-27 15:17:00,3.76695,3.77421,3.76695,3.7722,5640000.0
2007-04-27 15:18:00,3.77425,3.77443,3.76304,3.77241,7130000.0
2007-04-27 15:19:00,3.76705,3.77192,3.76462,3.76462,4510000.0
2007-04-27 15:20:00,3.77266,3.77418,3.76812,3.77418,4880000.0
2007-04-27 15:21:00,3.76947,3.77629,3.76684,3.77006,9010000.0
2007-04-27 15:22:00,3.774,3.7765,3.7707,3.77333,4880000.0
2007-04-27 15:23:00,3.77488,3.77561,3.76719,3.77389,6400000.0
2007-04-27 15:24:00,3.76993,3.77399,3.76366,3.77207,7130000.0
2007-04-27 15:25:00,3.7686,3.77243,3.76355,3.77052,7880000.0
2007-04-27 15:26:00,3.77281,3.77397,3.76307,3.77274,6390000.0
2007-04-27 15:27:00,3.76894,3.77554,3.7637,3.76869,9030000.0
2007-04-27 15:28:00,3.76855,3.77297,3.76773,3.77075,4880000.0
2007-04-27 15:29:00,3.77045,3.77388,3.76374,3.76404,5260000.0
2007-04-27 15:30:00,3.77402,3.77402,3.76784,3.7683,9010000.0
2007-04-27 15:31:00,3.76962,3.77391,3.76319,3.76632,6770000.0
2007-04-27 15:32:00,3.77146,3.77276,3.76426,3.77276,5250000.0
2007-04-27 15:33:00,3.77454,3.77455,3.76765,3.77339,3770000.0
2007-04-27 15:34:00,3.77277,3.77277,3.76807,3.76969,4890000.0
2007-04-27 15:35:00,3.76944,3.77453,3.76705,3.76705,7500000.0
2007-04-27 15:36:00,3.77123,3.77496,3.76617,3.77383,6390000.0
2007-04-27 15:37:00,3.77453,3.77521,3.76558,3.76558,5630000.0
2007-04-27 15:38:00,3.7702,3.77527,3.76665,3.77511,6390000.0
2007-04-27 15:39:00,3.77476,3.77476,3.76908,3.77383,5630000.0
2007-04-27 15:40:00,3.77431,3.77507,3.76469,3.77393,6390000.0
2007-04-27 15:41:00,3.7693,3.77382,3.76011,3.77368,7530000.0
2007-04-27 15:42:00,3.7698,3.77478,3.76762,3.76762,5260000.0
2007-04-27 15:43:00,3.76368,3.77299,3.76368,3.77221,3770000.0
2007-04-27 15:44:00,3.77141,3.77379,3.76353,3.77242,6030000.0
2007-04-27 15:45:00,3.76918,3.77273,3.76348,3.77273,3770000.0
2007-04-27 15:46:00,3.76903,3.77306,3.76214,3.77251,4510000.0
2007-04-27 15:47:00,3.77223,3.77256,3.76486,3.77158,5630000.0
2007-04-27 15:48:00,3.77082,3.77476,3.76942,3.7729,6020000.0
2007-04-27 15:49:00,3.76734,3.77115,3.76163,3.76739,4880000.0
2007-04-27 15:50:00,3.77338,3.77338,3.76525,3.77216,6000000.0
2007-04-27 15:51:00,3.7688,3.77452,3.76778,3.77192,6770000.0
2007-04-27 15:52:00,3.77082,3.7755,3.76873,3.77501,5270000.0
2007-04-27 15:53:00,3.76729,3.7744,3.76483,3.77077,7880000.0
2007-04-27 15:54:00,3.77067,3.77412,3.76669,3.76984,7880000.0
2007-04-27 15:55:00,3.7741,3.77476,3.76856,3.77383,4140000.0
2007-04-27 15:56:00,3.77456,3.77456,3.77123,3.77379,6000000.0
2007-04-27 15:57:00,3.77423,3.77521,3.76315,3.77406,6760000.0
2007-04-27 15:58:00,3.7743,3.77499,3.77142,3.77406,7880000.0
2007-04-27 15:59:00,3.77201,3.77652,3.77002,3.77383,9410000.0
2007-04-27 16:00:00,3.77384,3.77399,3.76871,3.77313,5630000.0
2007-04-27 16:01:00,3.76782,3.77155,3.75951,3.76715,8650000.0
2007-04-27 16:02:00,3.76789,3.77266,3.76789,3.77245,5630000.0
2007-04-27 16:03:00,3.76863,3.77337,3.76863,3.77268,5260000.0
2007-04-27 16:04:00,3.76943,3.77396,3.7635,3.77276,5270000.0
2007-04-27 16:05:00,3.76868,3.77472,3.76868,3.77391,6010000.0
2007-04-27 16:06:00,3.77474,3.77611,3.76639,3.7704,7910000.0
2007-04-27 16:07:00,3.77389,3.77487,3.76898,3.77487,4510000.0
2007-04-27 16:08:00,3.77082,3.77474,3.76443,3.77328,6760000.0
2007-04-27 16:09:00,3.77029,3.77384,3.7675,3.76878,6770000.0
2007-04-27 16:10:00,3.77457,3.77489,3.76338,3.77001,11270000.0
2007-04-27 16:11:00,3.77476,3.77476,3.76897,3.77342,7510000.0
2007-04-27 16:12:00,3.76729,3.77446,3.76639,3.77309,7150000.0
2007-04-27 16:13:00,3.77254,3.77349,3.76753,3.77337,6380000.0
2007-04-27 16:14:00,3.77302,3.77302,3.76139,3.77195,5250000.0
2007-04-27 16:15:00,3.77213,3.7738,3.7672,3.7672,4880000.0
2007-04-27 16:16:00,3.77443,3.77443,3.76368,3.76368,4510000.0
2007-04-27 16:17:00,3.77055,3.77467,3.76909,3.7738,5260000.0
2007-04-27 16:18:00,3.76683,3.77263,3.76147,3.77263,9020000.0
2007-04-27 16:19:00,3.77335,3.77377,3.77031,3.7735,5260000.0
2007-04-27 16:20:00,3.76734,3.77431,3.76459,3.77161,7130000.0
2007-04-27 16:21:00,3.77343,3.77346,3.76755,3.76856,6010000.0
2007-04-27 16:22:00,3.7713,3.77325,3.76422,3.77222,4140000.0
2007-04-27 16:23:00,3.77292,3.7736,3.7716,3.77238,7130000.0
2007-04-27 16:24:00,3.76493,3.77565,3.76438,3.76755,7510000.0
2007-04-27 16:25:00,3.77188,3.77333,3.76712,3.77333,4880000.0
2007-04-27 16:26:00,3.7735,3.7735,3.76357,3.77172,4890000.0
2007-04-27 16:27:00,3.76916,3.77432,3.76421,3.77235,10910000.0
2007-04-27 16:28:00,3.77365,3.77365,3.76796,3.77212,7510000.0
2007-04-27 16:29:00,3.77399,3.77399,3.76615,3.76983,5630000.0
2007-04-27 16:30:00,3.77316,3.7739,3.76748,3.77307,7500000.0
2007-04-27 16:31:00,3.77264,3.77464,3.76777,3.76819,10900000.0
2007-04-27 16:32:00,3.76562,3.77579,3.76562,3.77554,4880000.0
2007-04-27 16:33:00,3.76825,3.77486,3.76825,3.77486,4140000.0
2007-04-27 16:34:00,3.77126,3.77269,3.76169,3.77269,6000000.0
2007-04-27 16:35:00,3.77215,3.77381,3.76247,3.76319,11660000.0
2007-04-27 16:36:00,3.77248,3.77311,3.76365,3.76365,7140000.0
2007-04-27 16:37:00,3.76879,3.77414,3.76814,3.76814,5640000.0
2007-04-27 16:38:00,3.7689,3.7747,3.76452,3.77298,10890000.0
2007-04-27 16:39:00,3.76926,3.77336,3.76522,3.77336,6020000.0
2007-04-27 16:40:00,3.77361,3.77361,3.76407,3.7734,4520000.0
2007-04-27 16:41:00,3.76857,3.7733,3.76257,3.7733,7130000.0
2007-04-27 16:42:00,3.76996,3.77412,3.76477,3.77347,5260000.0
2007-04-27 16:43:00,3.76977,3.77734,3.76977,3.77434,4880000.0
2007-04-27 16:44:00,3.76972,3.77374,3.76368,3.77267,7130000.0
2007-04-27 16:45:00,3.77084,3.774,3.76418,3.76918,7140000.0
2007-04-27 16:46:00,3.76881,3.7745,3.76579,3.76854,6770000.0
2007-04-27 16:47:00,3.76911,3.77179,3.76597,3.76759,7130000.0
2007-04-27 16:48:00,3.76362,3.77396,3.76362,3.772,4140000.0
2007-04-27 16:49:00,3.77033,3.77305,3.76218,3.77069,8630000.0
2007-04-27 16:50:00,3.77304,3.77304,3.76708,3.77245,4880000.0
2007-04-27 16:51:00,3.77154,3.77154,3.76095,3.77045,7130000.0
2007-04-27 16:52:00,3.76303,3.77149,3.76268,3.77079,7510000.0
2007-04-27 16:53:00,3.77186,3.77186,3.76613,3.76613,4520000.0
2007-04-27 16:54:00,3.77237,3.77237,3.76557,3.76684,7510000.0
2007-04-27 16:55:00,3.77079,3.77127,3.7657,3.7657,6390000.0
2007-04-27 16:56:00,3.76806,3.77421,3.76393,3.76393,6380000.0
2007-04-27 16:57:00,3.76822,3.77301,3.76222,3.76222,4510000.0
2007-04-27 16:58:00,3.76583,3.77151,3.76557,3.77011,6390000.0
2007-04-27 16:59:00,3.77367,3.77564,3.76565,3.77253,9030000.0
2007-04-27 17:00:00,3.7725,3.7725,3.76307,3.76307,8260000.0
2007-04-27 17:01:00,3.77073,3.77073,3.762,3.76691,4130000.0
2007-04-27 17:02:00,3.76421,3.77027,3.76421,3.76554,6380000.0
2007-04-27 17:03:00,3.76687,3.77076,3.76201,3.7668,4890000.0
2007-04-27 17:04:00,3.76722,3.77159,3.75968,3.76422,5640000.0
2007-04-27 17:05:00,3.765,3.76865,3.75992,3.75993,6000000.0
2007-04-27 17:06:00,3.76507,3.76927,3.75746,3.75751,7140000.0
2007-04-27 17:07:00,3.76531,3.76671,3.75279,3.76671,5660000.0
2007-04-27 17:08:00,3.75924,3.76777,3.75396,3.76601,6010000.0
2007-04-27 17:09:00,3.76762,3.76957,3.76282,3.76727,7140000.0
2007-04-27 17:10:00,3.76911,3.76956,3.76105,3.76869,4890000.0
2007-04-27 17:11:00,3.76284,3.76719,3.75729,3.76166,6760000.0
2007-04-27 17:12:00,3.76799,3.76856,3.76361,3.76537,6010000.0
2007-04-27 17:13:00,3.76919,3.76945,3.7634,3.76523,5260000.0
2007-04-27 17:14:00,3.7649,3.76962,3.76194,3.76746,11650000.0
2007-04-27 17:15:00,3.76917,3.76966,3.76147,3.7664,10530000.0
2007-04-27 17:16:00,3.76685,3.76759,3.76002,3.76668,5630000.0
2007-04-27 17:17:00,3.76755,3.7687,3.76223,3.76223,6380000.0
2007-04-27 17:18:00,3.76732,3.76755,3.75787,3.75826,4510000.0
2007-04-27 17:19:00,3.75932,3.76955,3.75932,3.76804,4520000.0
2007-04-27 17:20:00,3.76713,3.76761,3.75786,3.76761,3770000.0
2007-04-27 17:21:00,3.76772,3.76919,3.75953,3.76534,6760000.0
2007-04-27 17:22:00,3.76507,3.77157,3.76125,3.76943,11650000.0
2007-04-27 17:23:00,3.76927,3.77063,3.76366,3.76977,5630000.0
2007-04-27 17:24:00,3.76265,3.76759,3.75968,3.76712,9780000.0
2007-04-27 17:25:00,3.76277,3.76722,3.75773,3.75869,6770000.0
2007-04-27 17:26:00,3.7696,3.76966,3.76389,3.76947,6010000.0
2007-04-27 17:27:00,3.76868,3.76868,3.76302,3.76302,7900000.0
2007-04-27 17:28:00,3.76609,3.77049,3.75879,3.76597,7510000.0
2007-04-27 17:29:00,3.76668,3.76774,3.75757,3.76685,7140000.0
2007-04-27 17:30:00,3.76523,3.76523,3.75332,3.75508,6010000.0
2007-04-27 17:31:00,3.76548,3.76688,3.75757,3.75757,7510000.0
2007-04-27 17:32:00,3.76164,3.76634,3.76164,3.76634,7140000.0
2007-04-27 17:33:00,3.76708,3.77351,3.76133,3.76704,12020000.0
2007-04-27 17:34:00,3.75705,3.76528,3.75705,3.763,4510000.0
2007-04-27 17:35:00,3.76844,3.76981,3.75949,3.76979,9760000.0
2007-04-27 17:36:00,3.76241,3.76942,3.76123,3.76441,5250000.0
2007-04-27 17:37:00,3.76466,3.76959,3.75948,3.76378,6390000.0
2007-04-27 17:38:00,3.76555,3.77127,3.75819,3.76935,15390000.0
2007-04-27 17:39:00,3.76461,3.76921,3.76307,3.76754,4530000.0
2007-04-27 17:40:00,3.76481,3.77079,3.75701,3.75701,11260000.0
2007-04-27 17:41:00,3.76882,3.76882,3.75736,3.76296,5640000.0
2007-04-27 17:42:00,3.76025,3.77015,3.76007,3.76533,11650000.0
2007-04-27 17:43:00,3.76607,3.7722,3.76266,3.76607,12790000.0
2007-04-27 17:44:00,3.76293,3.77061,3.76293,3.76527,4510000.0
2007-04-27 17:45:00,3.76527,3.77,3.7611,3.76951,9020000.0
2007-04-27 17:46:00,3.76368,3.76917,3.76138,3.76917,5260000.0
2007-04-27 17:47:00,3.76905,3.7723,3.76353,3.76893,4510000.0
2007-04-27 17:48:00,3.76952,3.76952,3.76383,3.76383,4510000.0
2007-04-27 17:49:00,3.76772,3.76899,3.76378,3.76783,3770000.0
2007-04-27 17:50:00,3.76001,3.77002,3.76001,3.76635,7140000.0
2007-04-27 17:51:00,3.76457,3.771,3.76017,3.76109,6770000.0
2007-04-27 17:52:00,3.76957,3.77002,3.7648,3.76892,6760000.0
2007-04-27 17:53:00,3.77,3.77026,3.76467,3.77026,6380000.0
2007-04-27 17:54:00,3.76884,3.77171,3.76219,3.77046,5270000.0
2007-04-27 17:55:00,3.76635,3.77102,3.76005,3.77102,9380000.0
2007-04-27 17:56:00,3.76879,3.77203,3.76119,3.76604,5280000.0
2007-04-27 17:57:00,3.76628,3.77173,3.76284,3.76587,9760000.0
2007-04-27 17:58:00,3.76178,3.7751,3.76178,3.77095,9760000.0
2007-04-27 17:59:00,3.76946,3.77378,3.76239,3.76948,10900000.0
2007-04-27 18:00:00,3.76902,3.76907,3.75934,3.76428,14640000.0
2007-04-27 18:02:00,3.76891,3.77026,3.7582,3.76939,10150000.0
2007-04-27 18:03:00,3.77028,3.77042,3.76086,3.76086,5260000.0
2007-04-27 18:04:00,3.76884,3.77313,3.76205,3.76588,5660000.0
2007-04-27 18:05:00,3.76515,3.7688,3.7631,3.7631,3770000.0
2007-04-27 18:06:00,3.76358,3.7699,3.75913,3.76793,7510000.0
2007-04-27 18:07:00,3.76107,3.76559,3.75901,3.75901,5260000.0
2007-04-27 18:08:00,3.76133,3.76878,3.75835,3.76771,7510000.0
2007-04-27 18:09:00,3.7651,3.76734,3.76273,3.76734,3400000.0
2007-04-27 18:10:00,3.7681,3.7681,3.75847,3.76714,5630000.0
2007-04-27 18:11:00,3.76713,3.76713,3.75956,3.76245,4510000.0
2007-04-27 18:12:00,3.76844,3.76856,3.75944,3.76633,10150000.0
2007-04-27 18:13:00,3.76865,3.76865,3.76194,3.76194,4140000.0
2007-04-27 18:14:00,3.76676,3.76755,3.75755,3.76553,8300000.0
2007-04-27 18:15:00,3.76084,3.76631,3.75556,3.76631,7890000.0
2007-04-27 18:16:00,3.7649,3.76595,3.75734,3.76034,7880000.0
2007-04-27 18:17:00,3.76686,3.76709,3.76129,3.7662,4880000.0
2007-04-27 18:18:00,3.76519,3.76726,3.75763,3.76432,5260000.0
2007-04-27 18:19:00,3.76207,3.76699,3.75722,3.76101,5650000.0
2007-04-27 18:20:00,3.76109,3.76587,3.75949,3.75949,4510000.0
2007-04-27 18:21:00,3.75714,3.76697,3.75714,3.763,5280000.0
2007-04-27 18:22:00,3.76694,3.76922,3.7597,3.76605,6020000.0
2007-04-27 18:23:00,3.76694,3.76925,3.76182,3.76412,3770000.0
2007-04-27 18:24:00,3.75792,3.76704,3.75655,3.76704,3780000.0
2007-04-27 18:25:00,3.76792,3.76824,3.76322,3.76808,5640000.0
2007-04-27 18:26:00,3.76801,3.77098,3.7608,3.7634,10140000.0
2007-04-27 18:27:00,3.76075,3.76737,3.76075,3.76275,4880000.0
2007-04-27 18:28:00,3.75537,3.76516,3.75537,3.76516,3780000.0
2007-04-27 18:29:00,3.76604,3.76604,3.75617,3.76449,7880000.0
2007-04-27 18:30:00,3.76656,3.76685,3.75984,3.7665,6760000.0
2007-04-27 18:31:00,3.76217,3.76599,3.75808,3.76584,4880000.0
2007-04-27 18:32:00,3.76533,3.76624,3.75978,3.76268,6000000.0
2007-04-27 18:33:00,3.76623,3.76678,3.75658,3.76672,5650000.0
2007-04-27 18:34:00,3.76136,3.76774,3.75855,3.76191,6020000.0
2007-04-27 18:35:00,3.76199,3.76949,3.76196,3.76562,4880000.0
2007-04-27 18:36:00,3.76672,3.76738,3.76069,3.76184,4530000.0
2007-04-27 18:37:00,3.75968,3.76572,3.75694,3.76106,9420000.0
2007-04-27 18:38:00,3.76124,3.76672,3.76124,3.76623,5260000.0
2007-04-27 18:39:00,3.76442,3.76459,3.75718,3.76459,6390000.0
2007-04-27 18:40:00,3.75648,3.76539,3.75449,3.75449,4510000.0
2007-04-27 18:41:00,3.76567,3.76567,3.75618,3.76548,3770000.0
2007-04-27 18:42:00,3.76408,3.76517,3.75588,3.76315,6770000.0
2007-04-27 18:43:00,3.76436,3.76436,3.75525,3.75525,4520000.0
2007-04-27 18:44:00,3.76505,3.7658,3.75899,3.7658,6390000.0
2007-04-27 18:45:00,3.76589,3.76841,3.75935,3.76331,4510000.0
2007-04-27 18:46:00,3.76333,3.77021,3.76041,3.76725,5660000.0
2007-04-27 18:47:00,3.76605,3.76875,3.76141,3.76141,5260000.0
2007-04-27 18:48:00,3.76614,3.76614,3.76052,3.76156,5260000.0
2007-04-27 18:49:00,3.76043,3.77279,3.76043,3.76546,7140000.0
2007-04-27 18:50:00,3.76657,3.76657,3.75928,3.76476,5640000.0
2007-04-27 18:51:00,3.76129,3.76965,3.75823,3.75823,4510000.0
2007-04-27 18:52:00,3.75989,3.76549,3.75329,3.76549,7510000.0
2007-04-27 18:53:00,3.76392,3.76564,3.75629,3.7565,8270000.0
2007-04-27 18:54:00,3.76541,3.76579,3.75947,3.76316,9020000.0
2007-04-27 18:55:00,3.75767,3.76904,3.75767,3.76335,4520000.0
2007-04-27 18:56:00,3.7606,3.76608,3.75904,3.76098,5630000.0
2007-04-27 18:57:00,3.76498,3.76498,3.75529,3.75952,4510000.0
2007-04-27 18:58:00,3.76267,3.76581,3.75574,3.76388,7140000.0
2007-04-27 18:59:00,3.76069,3.76585,3.75903,3.76014,6760000.0
2007-04-27 19:00:00,3.76674,3.7672,3.75717,3.76175,8660000.0
2007-04-27 19:01:00,3.7611,3.76527,3.75646,3.76092,7510000.0
2007-04-27 19:02:00,3.7655,3.7655,3.75967,3.76381,4880000.0
2007-04-27 19:03:00,3.75396,3.76399,3.75317,3.76399,4510000.0
2007-04-27 19:04:00,3.76478,3.76552,3.7602,3.76081,3770000.0
2007-04-27 19:05:00,3.76464,3.76526,3.75515,3.75515,4140000.0
2007-04-27 19:06:00,3.76567,3.76671,3.75678,3.76388,3770000.0
2007-04-27 19:07:00,3.76507,3.76543,3.7551,3.76543,3770000.0
2007-04-27 19:08:00,3.76125,3.76125,3.75129,3.75612,5260000.0
2007-04-27 19:09:00,3.76179,3.76231,3.75546,3.75546,4130000.0
2007-04-27 19:10:00,3.75635,3.76165,3.75182,3.75854,5640000.0
2007-04-27 19:11:00,3.75598,3.76125,3.75238,3.76125,4520000.0
2007-04-27 19:12:00,3.75969,3.7608,3.75603,3.75654,4510000.0
2007-04-27 19:13:00,3.75515,3.76197,3.75515,3.75634,5630000.0
2007-04-27 19:14:00,3.7559,3.76162,3.7559,3.75684,4500000.0
2007-04-27 19:15:00,3.76013,3.76013,3.74858,3.75429,5270000.0
2007-04-27 19:16:00,3.75822,3.76341,3.75119,3.75863,4890000.0
2007-04-27 19:17:00,3.75401,3.76396,3.75401,3.76255,6760000.0
2007-04-27 19:18:00,3.75688,3.76019,3.75184,3.76019,6770000.0
2007-04-27 19:19:00,3.75998,3.76054,3.75402,3.75523,4900000.0
2007-04-27 19:22:00,3.75787,3.76308,3.75748,3.7601,7880000.0
2007-04-27 19:23:00,3.75766,3.76369,3.75766,3.76074,6770000.0
2007-04-27 19:24:00,3.75949,3.76214,3.75353,3.76214,4890000.0
2007-04-27 19:25:00,3.76284,3.76332,3.75278,3.76222,4520000.0
2007-04-27 19:26:00,3.7575,3.76349,3.75565,3.76267,4890000.0
2007-04-27 19:27:00,3.76171,3.76278,3.75692,3.76206,3770000.0
2007-04-27 19:28:00,3.76211,3.76211,3.75666,3.75666,3400000.0
2007-04-27 19:29:00,3.76168,3.76245,3.75289,3.76218,5650000.0
2007-04-27 19:30:00,3.75544,3.75983,3.74971,3.75112,6020000.0
2007-04-27 19:31:00,3.7618,3.7618,3.7544,3.75572,4140000.0
2007-04-27 19:32:00,3.76156,3.76156,3.7566,3.7566,3770000.0
2007-04-27 19:33:00,3.76067,3.76193,3.75665,3.7608,4890000.0
2007-04-27 19:34:00,3.76147,3.76173,3.75183,3.75855,4880000.0
2007-04-27 19:35:00,3.75887,3.75956,3.75546,3.75606,2640000.0
2007-04-27 19:36:00,3.75967,3.76545,3.75965,3.76054,4880000.0
2007-04-27 19:37:00,3.76257,3.76344,3.75363,3.75363,4520000.0
2007-04-27 19:38:00,3.76243,3.76243,3.7549,3.75744,3400000.0
2007-04-27 19:39:00,3.75941,3.76573,3.7548,3.76418,6760000.0
2007-04-27 19:40:00,3.76185,3.76206,3.75261,3.75686,3760000.0
2007-04-27 19:41:00,3.76073,3.7613,3.75232,3.75753,5270000.0
2007-04-27 19:42:00,3.7516,3.76122,3.7516,3.76122,5640000.0
2007-04-27 19:43:00,3.75815,3.76227,3.75734,3.75978,5640000.0
2007-04-27 19:44:00,3.75914,3.76391,3.75801,3.76391,5280000.0
2007-04-27 19:45:00,3.75306,3.76367,3.75229,3.76206,15040000.0
2007-04-27 19:46:00,3.76377,3.76463,3.75712,3.7638,6390000.0
2007-04-27 19:47:00,3.76212,3.76212,3.75535,3.75579,6020000.0
2007-04-27 19:48:00,3.7586,3.76389,3.75462,3.75849,4880000.0
2007-04-27 19:49:00,3.76614,3.76824,3.76192,3.76296,5630000.0
2007-04-27 19:50:00,3.76458,3.7647,3.75951,3.7647,4890000.0
2007-04-27 19:51:00,3.76178,3.76372,3.75833,3.76372,6390000.0
2007-04-27 19:54:00,3.75825,3.76331,3.75723,3.76331,7150000.0
2007-04-27 19:55:00,3.76524,3.76524,3.76107,3.76355,6760000.0
2007-04-27 20:00:00,3.76115,3.76621,3.76023,3.76023,4140000.0
2007-04-27 20:01:00,3.76334,3.76552,3.7556,3.76,8270000.0
2007-04-27 20:03:00,3.76308,3.76308,3.75284,3.75384,3770000.0
2007-04-27 20:04:00,3.76397,3.76476,3.75915,3.76468,4530000.0
2007-04-27 20:05:00,3.76458,3.76465,3.7552,3.76464,5290000.0
2007-04-27 20:06:00,3.75924,3.76387,3.75724,3.75808,6040000.0
2007-04-27 20:07:00,3.76459,3.76537,3.76003,3.76003,3010000.0
2007-04-27 20:08:00,3.7645,3.7645,3.76066,3.76069,5270000.0
2007-04-27 20:09:00,3.75977,3.76354,3.75804,3.75909,4530000.0
2007-04-27 20:12:00,3.76444,3.76444,3.76007,3.76007,4510000.0
2007-04-27 20:13:00,3.75979,3.76301,3.75979,3.76301,1500000.0
2007-04-27 20:14:00,3.76253,3.76253,3.75836,3.75899,4510000.0
2007-04-27 20:15:00,3.76049,3.76666,3.75687,3.76397,4510000.0
2007-04-27 20:17:00,3.75943,3.75959,3.75908,3.75908,3000000.0
2007-04-27 20:20:00,3.76253,3.76438,3.75798,3.76438,6770000.0
2007-04-27 20:21:00,3.76504,3.76688,3.75657,3.76132,5640000.0
2007-04-27 20:22:00,3.76033,3.76498,3.75461,3.76204,5650000.0
2007-04-27 20:23:00,3.76443,3.7647,3.7604,3.7647,3010000.0
2007-04-27 20:24:00,3.76453,3.76453,3.76086,3.76086,1500000.0
2007-04-27 20:25:00,3.76064,3.76445,3.75957,3.76075,4880000.0
2007-04-27 20:26:00,3.7592,3.76074,3.75492,3.76074,1900000.0
2007-04-27 20:27:00,3.75931,3.76374,3.75187,3.76374,6030000.0
2007-04-27 20:28:00,3.76473,3.76473,3.75757,3.7646,1880000.0
2007-04-27 20:32:00,3.7647,3.7647,3.75965,3.76347,3390000.0
2007-04-27 20:33:00,3.75918,3.76626,3.75918,3.75925,10140000.0
2007-04-27 20:34:00,3.76658,3.76853,3.75714,3.76077,5630000.0
2007-04-27 20:35:00,3.7583,3.76308,3.75636,3.75811,9400000.0
2007-04-27 20:38:00,3.76413,3.76413,3.75727,3.75727,6390000.0
2007-04-27 20:39:00,3.76023,3.76478,3.76023,3.76466,3750000.0
2007-04-27 20:40:00,3.76018,3.76642,3.76018,3.7609,10510000.0
2007-04-27 20:41:00,3.75831,3.7625,3.75306,3.7625,5630000.0
2007-04-27 20:42:00,3.75451,3.76433,3.75451,3.7623,4500000.0
2007-04-27 20:43:00,3.7538,3.76311,3.7538,3.76258,6760000.0
2007-04-27 20:44:00,3.75799,3.76403,3.75408,3.75915,11650000.0
2007-04-27 20:46:00,3.75776,3.76439,3.75776,3.76406,4510000.0
2007-04-27 20:47:00,3.76239,3.76239,3.75435,3.75584,6770000.0
2007-04-27 20:48:00,3.76412,3.76425,3.75916,3.76425,4140000.0
2007-04-27 20:50:00,3.76162,3.76162,3.74852,3.75057,13900000.0
2007-04-27 20:51:00,3.7614,3.7614,3.75044,3.75044,5260000.0
2007-04-27 20:52:00,3.76039,3.76202,3.75201,3.75201,4880000.0
2007-04-27 20:53:00,3.75788,3.76207,3.75492,3.76207,3380000.0
2007-04-27 20:55:00,3.76194,3.76414,3.75639,3.76165,5260000.0
2007-04-27 20:56:00,3.75485,3.76571,3.75485,3.76284,5650000.0
2007-04-27 20:57:00,3.76123,3.76182,3.75232,3.75232,5650000.0
2007-04-27 20:58:00,3.76196,3.76404,3.7582,3.7582,7150000.0
2007-04-27 20:59:00,3.75771,3.76156,3.75759,3.75759,3010000.0
2007-04-27 21:00:00,3.75651,3.76327,3.75651,3.76307,5630000.0
2007-04-27 21:01:00,3.75898,3.76421,3.75898,3.76293,6000000.0
2007-04-27 21:02:00,3.75651,3.76144,3.75409,3.76006,5260000.0
2007-04-27 21:03:00,3.75585,3.76251,3.75259,3.75754,7140000.0
2007-04-27 21:04:00,3.7634,3.76428,3.75818,3.76311,6380000.0
2007-04-27 21:05:00,3.76127,3.76127,3.7504,3.75629,5260000.0
2007-04-27 21:06:00,3.76188,3.76508,3.75411,3.76508,6390000.0
2007-04-27 21:07:00,3.76052,3.76137,3.75606,3.76113,7140000.0
2007-04-27 21:09:00,3.76222,3.7623,3.75715,3.7623,6010000.0
2007-04-27 21:10:00,3.76151,3.76191,3.76043,3.76127,3380000.0
2007-04-27 21:11:00,3.76109,3.76307,3.75285,3.76075,7140000.0
2007-04-27 21:12:00,3.76285,3.76331,3.75634,3.76154,6760000.0
2007-04-27 21:13:00,3.75613,3.7624,3.75428,3.75428,4880000.0
2007-04-27 21:14:00,3.76175,3.76175,3.76103,3.76103,1130000.0
2007-04-27 21:15:00,3.76053,3.76168,3.75249,3.761,5260000.0
2007-04-27 21:16:00,3.76154,3.76154,3.75689,3.76005,4510000.0
2007-04-27 21:17:00,3.75242,3.76109,3.75242,3.76048,4880000.0
2007-04-27 21:18:00,3.75612,3.76073,3.75584,3.75924,4510000.0
2007-04-27 21:19:00,3.75711,3.76411,3.75649,3.75649,9400000.0
2007-04-27 21:20:00,3.76175,3.76175,3.76009,3.76009,1130000.0
2007-04-27 21:21:00,3.76155,3.76155,3.75182,3.7563,3760000.0
2007-04-27 21:22:00,3.76046,3.76205,3.75266,3.76113,5260000.0
2007-04-27 21:23:00,3.76182,3.76257,3.76182,3.76257,1510000.0
2007-04-27 21:24:00,3.76155,3.76155,3.75996,3.76019,3000000.0
2007-04-27 21:25:00,3.76071,3.76143,3.75531,3.75531,5260000.0
2007-04-27 21:26:00,3.75589,3.75589,3.75589,3.75589,750000.0
2007-04-27 21:27:00,3.75457,3.75956,3.7529,3.75428,10880000.0
2007-04-27 21:28:00,3.7598,3.76047,3.75501,3.76023,5630000.0
2007-04-27 21:29:00,3.76049,3.7634,3.75863,3.75863,2250000.0
2007-04-27 21:30:00,3.75431,3.75928,3.74956,3.75549,5630000.0
2007-04-27 21:31:00,3.76032,3.76063,3.7514,3.76063,3760000.0
2007-04-27 21:32:00,3.75591,3.76191,3.75579,3.75579,8660000.0
2007-04-27 21:34:00,3.75697,3.76087,3.75665,3.76087,2250000.0
2007-04-27 21:36:00,3.75227,3.76203,3.75227,3.76203,2630000.0
2007-04-27 21:37:00,3.759,3.759,3.74607,3.74843,7520000.0
2007-04-27 21:38:00,3.76003,3.76281,3.75134,3.75589,9760000.0
2007-04-27 21:40:00,3.75377,3.76513,3.75377,3.76203,6390000.0
2007-04-27 21:41:00,3.75839,3.76222,3.75663,3.75663,4140000.0
2007-04-27 21:42:00,3.75564,3.76314,3.75564,3.75605,10140000.0
2007-04-27 21:43:00,3.76096,3.76096,3.75477,3.75981,4140000.0
2007-04-27 21:44:00,3.75565,3.76044,3.75082,3.75571,5630000.0
2007-04-27 21:45:00,3.7609,3.7609,3.75449,3.76023,3760000.0
2007-04-27 21:46:00,3.75666,3.76433,3.75666,3.75687,9770000.0
2007-04-27 21:47:00,3.75764,3.76159,3.75592,3.75693,6760000.0
2007-04-27 21:48:00,3.76053,3.76053,3.75367,3.75487,3010000.0
2007-04-27 21:49:00,3.76137,3.76137,3.76125,3.76127,1880000.0
2007-04-27 21:51:00,3.75937,3.7647,3.75335,3.76141,4880000.0
2007-04-27 21:52:00,3.75591,3.76259,3.75591,3.75614,4880000.0
2007-04-27 21:53:00,3.7574,3.76038,3.7574,3.75742,1880000.0
2007-04-27 21:54:00,3.75628,3.76174,3.75587,3.75587,11260000.0
2007-04-27 21:55:00,3.75791,3.76214,3.75637,3.75637,3760000.0
2007-04-27 21:56:00,3.7575,3.76052,3.75567,3.76052,6750000.0
2007-04-27 21:57:00,3.75989,3.76346,3.756,3.75629,6380000.0
2007-04-27 21:59:00,3.7559,3.76163,3.7559,3.75596,8660000.0
2007-04-27 22:00:00,3.76078,3.76078,3.75609,3.75609,3010000.0
2007-04-27 22:01:00,3.75614,3.76141,3.75614,3.76141,2250000.0
2007-04-27 22:02:00,3.75493,3.75992,3.75086,3.75886,5260000.0
2007-04-27 22:03:00,3.76126,3.76126,3.75555,3.75949,1520000.0
2007-04-27 22:04:00,3.75682,3.76509,3.75682,3.76252,6770000.0
2007-04-27 22:05:00,3.76024,3.76024,3.75952,3.75952,1130000.0
2007-04-27 22:06:00,3.75343,3.76546,3.75343,3.76026,6760000.0
2007-04-27 22:07:00,3.7593,3.76219,3.7593,3.76097,3010000.0
2007-04-27 22:09:00,3.75092,3.76189,3.75092,3.76008,3760000.0
2007-04-27 22:10:00,3.76174,3.76359,3.75314,3.76359,2640000.0
2007-04-27 22:11:00,3.75155,3.76257,3.75136,3.75959,4520000.0
2007-04-27 22:13:00,3.76014,3.76219,3.75138,3.75991,4500000.0
2007-04-27 22:14:00,3.7565,3.76076,3.75202,3.75202,5630000.0
2007-04-27 22:15:00,3.75614,3.76158,3.75609,3.75636,12010000.0
2007-04-27 22:16:00,3.75576,3.76257,3.75572,3.76215,3770000.0
2007-04-27 22:17:00,3.75984,3.76185,3.75236,3.75961,7150000.0
2007-04-27 22:18:00,3.75591,3.76253,3.75591,3.75729,5630000.0
2007-04-27 22:19:00,3.75717,3.76381,3.75631,3.7591,15030000.0
2007-04-27 22:20:00,3.7611,3.7621,3.75507,3.76038,4520000.0
2007-04-27 22:21:00,3.75462,3.76212,3.75462,3.76061,6010000.0
2007-04-27 22:22:00,3.75501,3.75974,3.75501,3.75974,5630000.0
2007-04-27 22:23:00,3.76039,3.76077,3.75032,3.75032,7130000.0
2007-04-27 22:24:00,3.75879,3.75987,3.75082,3.75968,7880000.0
2007-04-27 22:25:00,3.75588,3.75866,3.75442,3.75465,4150000.0
2007-04-27 22:26:00,3.75672,3.7634,3.75672,3.75945,6020000.0
2007-04-27 22:30:00,3.75959,3.76025,3.75389,3.7598,9760000.0
2007-04-27 22:31:00,3.75569,3.76344,3.75365,3.75567,5250000.0
2007-04-27 22:32:00,3.75984,3.76065,3.75106,3.76052,9760000.0
2007-04-27 22:33:00,3.76033,3.76069,3.75519,3.75533,4880000.0
2007-04-27 22:34:00,3.75231,3.76262,3.75231,3.76053,6000000.0
2007-04-27 22:35:00,3.76123,3.76205,3.75689,3.75689,2260000.0
2007-04-27 22:36:00,3.7554,3.75591,3.7554,3.75591,1500000.0
2007-04-27 22:38:00,3.75569,3.759,3.75123,3.759,3010000.0
2007-04-27 22:39:00,3.75959,3.75959,3.74682,3.75818,4890000.0
2007-04-27 22:40:00,3.75093,3.75101,3.75093,3.75101,1500000.0
2007-04-27 22:41:00,3.75093,3.75497,3.75093,3.75497,1130000.0
2007-04-27 22:42:00,3.75662,3.75987,3.75473,3.75478,4520000.0
2007-04-27 22:43:00,3.75143,3.76125,3.75143,3.75538,4140000.0
2007-04-27 22:44:00,3.76074,3.76249,3.75154,3.75651,6020000.0
2007-04-27 22:45:00,3.75993,3.75993,3.74997,3.75006,6020000.0
2007-04-27 22:46:00,3.7575,3.75931,3.75449,3.75931,4520000.0
2007-04-27 22:47:00,3.75532,3.75955,3.75072,3.75072,4130000.0
2007-04-27 22:48:00,3.75103,3.76157,3.75103,3.76157,2250000.0
2007-04-27 22:49:00,3.75782,3.76391,3.75377,3.75377,4880000.0
2007-04-27 22:50:00,3.74998,3.76076,3.74998,3.76072,2630000.0
2007-04-27 22:51:00,3.76336,3.76533,3.75444,3.75785,11650000.0
2007-04-27 22:52:00,3.76191,3.76191,3.75688,3.75933,3750000.0
2007-04-27 22:53:00,3.75695,3.76184,3.75695,3.75811,1880000.0
2007-04-27 22:54:00,3.76212,3.76217,3.75738,3.76151,5630000.0
2007-04-27 22:55:00,3.75749,3.75749,3.75749,3.75749,750000.0
2007-04-27 22:57:00,3.76256,3.76256,3.75577,3.76143,3000000.0
2007-04-27 22:58:00,3.76069,3.76253,3.75272,3.76162,8630000.0
2007-04-29 23:00:00,3.75736,3.76047,3.75452,3.75895,6760000.0
2007-04-29 23:01:00,3.76142,3.76597,3.7602,3.76382,5250000.0
2007-04-29 23:02:00,3.75875,3.76405,3.75763,3.76405,7510000.0
2007-04-29 23:04:00,3.76404,3.76404,3.75742,3.76221,4500000.0
2007-04-29 23:06:00,3.76405,3.76405,3.75311,3.7591,5630000.0
2007-04-29 23:07:00,3.76345,3.76345,3.75362,3.75833,10500000.0
2007-04-29 23:08:00,3.75697,3.75973,3.75697,3.75973,1500000.0
2007-04-29 23:09:00,3.75766,3.76448,3.75766,3.76448,1500000.0
2007-04-29 23:10:00,3.75922,3.76387,3.75922,3.76387,1880000.0
2007-04-29 23:11:00,3.75825,3.76304,3.75649,3.75791,12380000.0
2007-04-29 23:12:00,3.76494,3.76566,3.75984,3.76441,6000000.0
2007-04-29 23:13:00,3.76036,3.76326,3.75645,3.75843,4510000.0
2007-04-29 23:14:00,3.7646,3.7646,3.75932,3.76456,5630000.0
2007-04-29 23:16:00,3.75829,3.76261,3.75319,3.76244,4140000.0
2007-04-29 23:17:00,3.7652,3.76641,3.75903,3.76073,3380000.0
2007-04-29 23:18:00,3.76058,3.76453,3.76042,3.76042,2640000.0
2007-04-29 23:19:00,3.76401,3.76404,3.75847,3.76032,3770000.0
2007-04-29 23:21:00,3.75932,3.7647,3.75932,3.7647,5640000.0
2007-04-29 23:22:00,3.75989,3.76446,3.75989,3.76446,760000.0
2007-04-29 23:23:00,3.76464,3.76473,3.75922,3.75922,3020000.0
2007-04-29 23:24:00,3.75937,3.76407,3.7592,3.75921,3020000.0
2007-04-29 23:26:00,3.75684,3.76197,3.75252,3.76197,5260000.0
2007-04-29 23:28:00,3.7538,3.76663,3.7538,3.76303,3780000.0
2007-04-29 23:29:00,3.75753,3.76212,3.75182,3.76069,3010000.0
2007-04-29 23:30:00,3.76058,3.76391,3.75716,3.75716,4150000.0
2007-04-29 23:31:00,3.75956,3.76349,3.75507,3.76324,3400000.0
2007-04-29 23:32:00,3.75842,3.764,3.75637,3.75972,4150000.0
2007-04-29 23:33:00,3.75717,3.76352,3.75238,3.76163,6780000.0
2007-04-29 23:34:00,3.75705,3.76232,3.75698,3.75749,2280000.0
2007-04-29 23:35:00,3.7568,3.76246,3.7568,3.76246,2270000.0
2007-04-29 23:36:00,3.75885,3.7641,3.75885,3.75913,4130000.0
2007-04-29 23:37:00,3.76097,3.76097,3.75692,3.75713,3390000.0
2007-04-29 23:39:00,3.7624,3.76311,3.75703,3.76194,4520000.0
2007-04-29 23:40:00,3.76262,3.76601,3.7527,3.76403,6770000.0
2007-04-29 23:41:00,3.75729,3.76471,3.75632,3.75786,9030000.0
2007-04-29 23:42:00,3.75711,3.76222,3.75711,3.75794,3750000.0
2007-04-29 23:43:00,3.75819,3.75849,3.75421,3.75421,2250000.0
2007-04-29 23:44:00,3.75983,3.76387,3.75756,3.75782,6380000.0
2007-04-29 23:45:00,3.75851,3.76304,3.75851,3.76304,1130000.0
2007-04-29 23:46:00,3.76204,3.76265,3.76204,3.76265,1510000.0
2007-04-29 23:47:00,3.76322,3.76322,3.75292,3.76199,5270000.0
2007-04-29 23:48:00,3.76185,3.76457,3.75455,3.75455,4130000.0
2007-04-29 23:50:00,3.76143,3.76231,3.75186,3.75575,1890000.0
2007-04-29 23:51:00,3.75609,3.76302,3.75609,3.76302,760000.0
2007-04-29 23:52:00,3.75969,3.76241,3.75808,3.75808,2650000.0
2007-04-29 23:53:00,3.75762,3.76028,3.75352,3.75352,4890000.0
2007-04-29 23:54:00,3.76348,3.76348,3.75272,3.75772,11680000.0
2007-04-29 23:56:00,3.75887,3.75887,3.75769,3.75769,1130000.0
2007-04-29 23:57:00,3.7575,3.76438,3.7575,3.75763,9770000.0
2007-04-29 23:58:00,3.7522,3.7609,3.7522,3.75746,2250000.0
2007-04-29 23:59:00,3.76006,3.7609,3.74916,3.7609,6380000.0
2007-04-30 00:01:00,3.75852,3.76326,3.75389,3.75389,5630000.0
2007-04-30 00:02:00,3.75675,3.76175,3.75272,3.75272,5630000.0
2007-04-30 00:03:00,3.75813,3.76463,3.75813,3.7584,11250000.0
2007-04-30 00:04:00,3.76227,3.76369,3.75797,3.75936,3750000.0
2007-04-30 00:05:00,3.7619,3.7619,3.75658,3.75886,3380000.0
2007-04-30 00:06:00,3.75933,3.76495,3.755,3.76036,6390000.0
2007-04-30 00:07:00,3.75874,3.76261,3.75675,3.75858,9000000.0
2007-04-30 00:08:00,3.76203,3.76517,3.75579,3.76315,5640000.0
2007-04-30 00:09:00,3.75518,3.76153,3.75518,3.75534,5630000.0
2007-04-30 00:10:00,3.75461,3.76765,3.75461,3.75827,11630000.0
2007-04-30 00:11:00,3.75905,3.76352,3.75905,3.76287,3750000.0
2007-04-30 00:12:00,3.7526,3.76129,3.7526,3.76129,4880000.0
2007-04-30 00:13:00,3.75197,3.76042,3.75092,3.76,5260000.0
2007-04-30 00:14:00,3.75856,3.76477,3.75547,3.76399,6000000.0
2007-04-30 00:15:00,3.76183,3.76317,3.75763,3.76251,4880000.0
2007-04-30 00:16:00,3.76308,3.76308,3.75644,3.7571,7140000.0
2007-04-30 00:17:00,3.75744,3.76289,3.75688,3.76178,4510000.0
2007-04-30 00:18:00,3.75964,3.7636,3.75839,3.7636,4500000.0
2007-04-30 00:19:00,3.75849,3.76365,3.75675,3.75802,4500000.0
2007-04-30 00:20:00,3.76326,3.76456,3.75366,3.75366,6770000.0
2007-04-30 00:21:00,3.75717,3.7626,3.75377,3.75794,3380000.0
2007-04-30 00:22:00,3.75705,3.76214,3.75705,3.75927,5260000.0
2007-04-30 00:23:00,3.75902,3.7657,3.75855,3.75855,11250000.0
2007-04-30 00:24:00,3.75882,3.76492,3.75801,3.75801,5630000.0
2007-04-30 00:25:00,3.75885,3.76319,3.75701,3.75791,4520000.0
2007-04-30 00:26:00,3.75827,3.76132,3.75363,3.75771,4880000.0
2007-04-30 00:28:00,3.75734,3.76225,3.75265,3.75265,6770000.0
2007-04-30 00:29:00,3.75888,3.76588,3.75638,3.76394,11640000.0
2007-04-30 00:31:00,3.76124,3.76124,3.7519,3.75816,7510000.0
2007-04-30 00:33:00,3.75768,3.76368,3.75768,3.75918,5250000.0
2007-04-30 00:34:00,3.7575,3.76211,3.75638,3.75718,12770000.0
2007-04-30 00:35:00,3.75909,3.76554,3.75903,3.75903,6760000.0
2007-04-30 00:36:00,3.76303,3.76307,3.75764,3.76307,4880000.0
2007-04-30 00:37:00,3.76068,3.76365,3.75771,3.75917,3380000.0
2007-04-30 00:38:00,3.75717,3.76088,3.75717,3.75761,4510000.0
2007-04-30 00:39:00,3.76276,3.76276,3.7527,3.75893,4500000.0
2007-04-30 00:40:00,3.76252,3.76252,3.75625,3.75829,5250000.0
2007-04-30 00:41:00,3.75875,3.7652,3.75575,3.7586,10880000.0
2007-04-30 00:42:00,3.76312,3.76312,3.76312,3.76312,750000.0
2007-04-30 00:43:00,3.76292,3.7657,3.75753,3.7657,4500000.0
2007-04-30 00:44:00,3.75939,3.75939,3.75843,3.75843,3750000.0
2007-04-30 00:45:00,3.76384,3.76384,3.75426,3.76289,4510000.0
2007-04-30 00:46:00,3.76402,3.76402,3.75894,3.76352,4130000.0
2007-04-30 00:47:00,3.75872,3.76618,3.75872,3.76117,6380000.0
2007-04-30 00:48:00,3.76041,3.76534,3.75889,3.76008,10880000.0
2007-04-30 00:50:00,3.76132,3.762,3.75715,3.762,2250000.0
2007-04-30 00:51:00,3.76171,3.76693,3.76096,3.76096,10150000.0
2007-04-30 00:52:00,3.76219,3.76235,3.76115,3.76235,5260000.0
2007-04-30 00:53:00,3.76611,3.76776,3.76076,3.76304,4500000.0
2007-04-30 00:54:00,3.76646,3.76646,3.76139,3.76139,4140000.0
2007-04-30 00:55:00,3.76744,3.77008,3.76372,3.76998,7140000.0
2007-04-30 00:56:00,3.75973,3.76992,3.75963,3.76503,10910000.0
2007-04-30 00:57:00,3.76601,3.77139,3.76601,3.76711,3750000.0
2007-04-30 00:58:00,3.76632,3.77081,3.7608,3.76644,4510000.0
2007-04-30 00:59:00,3.7648,3.77007,3.7633,3.76481,16510000.0
2007-04-30 01:00:00,3.76205,3.77146,3.76141,3.76623,7510000.0
2007-04-30 01:01:00,3.76881,3.76881,3.75859,3.76504,6000000.0
2007-04-30 01:03:00,3.76133,3.7707,3.76133,3.76895,5250000.0
2007-04-30 01:05:00,3.76162,3.77036,3.76162,3.76581,8250000.0
2007-04-30 01:06:00,3.77094,3.77094,3.76946,3.76946,2250000.0
2007-04-30 01:07:00,3.76995,3.77058,3.76127,3.76127,5630000.0
2007-04-30 01:08:00,3.77192,3.77414,3.76267,3.76267,6770000.0
2007-04-30 01:09:00,3.771,3.77283,3.7633,3.7715,3760000.0
2007-04-30 01:10:00,3.77088,3.77088,3.76114,3.76152,5250000.0
2007-04-30 01:11:00,3.76558,3.77171,3.76523,3.7653,10510000.0
2007-04-30 01:13:00,3.76563,3.77186,3.76209,3.76209,5250000.0
2007-04-30 01:14:00,3.76584,3.77037,3.76563,3.77037,4140000.0
2007-04-30 01:15:00,3.76919,3.77055,3.76478,3.76516,5630000.0
2007-04-30 01:16:00,3.76499,3.77003,3.76454,3.7669,5630000.0
2007-04-30 01:17:00,3.76678,3.77338,3.76633,3.76633,10510000.0
2007-04-30 01:18:00,3.76578,3.77067,3.76578,3.76953,3380000.0
2007-04-30 01:19:00,3.76719,3.77116,3.76719,3.77116,1500000.0
2007-04-30 01:20:00,3.77125,3.77125,3.76684,3.76684,6000000.0
2007-04-30 01:21:00,3.76654,3.77123,3.76562,3.7697,5630000.0
2007-04-30 01:22:00,3.77122,3.77145,3.76178,3.77111,5260000.0
2007-04-30 01:23:00,3.76648,3.77187,3.76648,3.77017,3750000.0
2007-04-30 01:24:00,3.76576,3.77184,3.76536,3.766,10510000.0
2007-04-30 01:25:00,3.77037,3.77118,3.76955,3.77118,3000000.0
2007-04-30 01:26:00,3.77069,3.77136,3.76988,3.76988,2630000.0
2007-04-30 01:27:00,3.76564,3.7711,3.76564,3.7711,4510000.0
2007-04-30 01:28:00,3.76589,3.77114,3.76572,3.77075,7500000.0
2007-04-30 01:29:00,3.77145,3.77382,3.76333,3.76511,8260000.0
2007-04-30 01:30:00,3.77123,3.77123,3.76612,3.77108,5630000.0
2007-04-30 01:31:00,3.77104,3.77104,3.76523,3.76965,5250000.0
2007-04-30 01:32:00,3.7737,3.77565,3.7669,3.76772,6380000.0
2007-04-30 01:33:00,3.77104,3.77165,3.76685,3.77165,2250000.0
2007-04-30 01:34:00,3.76637,3.77191,3.76637,3.77125,4500000.0
2007-04-30 01:35:00,3.76607,3.77271,3.76222,3.76222,10880000.0
2007-04-30 01:36:00,3.76591,3.77259,3.76591,3.77259,3380000.0
2007-04-30 01:37:00,3.77093,3.77274,3.76632,3.76719,5630000.0
2007-04-30 01:40:00,3.77145,3.77149,3.7618,3.76675,4140000.0
2007-04-30 01:41:00,3.77289,3.77463,3.76539,3.76911,6020000.0
2007-04-30 01:42:00,3.77107,3.77349,3.76329,3.7667,7510000.0
2007-04-30 01:43:00,3.76876,3.76876,3.76648,3.76648,760000.0
2007-04-30 01:45:00,3.77005,3.77453,3.7697,3.77393,5250000.0
2007-04-30 01:46:00,3.76974,3.77462,3.76896,3.77462,3010000.0
2007-04-30 01:47:00,3.76898,3.77243,3.76767,3.76902,4880000.0
2007-04-30 01:48:00,3.7724,3.77419,3.76863,3.76863,5260000.0
2007-04-30 01:49:00,3.77303,3.77309,3.76779,3.76779,5260000.0
2007-04-30 01:50:00,3.77373,3.7759,3.76307,3.76512,7500000.0
2007-04-30 01:51:00,3.76328,3.76776,3.76248,3.76412,5260000.0
2007-04-30 01:52:00,3.76284,3.76829,3.76284,3.76378,5260000.0
2007-04-30 01:53:00,3.76303,3.76502,3.76129,3.76129,5260000.0
2007-04-30 01:54:00,3.76761,3.76765,3.76192,3.76622,5260000.0
2007-04-30 01:55:00,3.76219,3.76692,3.76203,3.76692,3770000.0
2007-04-30 01:56:00,3.76597,3.76665,3.76097,3.76181,4890000.0
2007-04-30 01:57:00,3.76267,3.76796,3.76209,3.76395,5260000.0
2007-04-30 01:58:00,3.76264,3.76825,3.76196,3.76825,6020000.0
2007-04-30 02:00:00,3.76223,3.7678,3.76202,3.76221,10510000.0
2007-04-30 02:02:00,3.76399,3.76824,3.76154,3.76276,4890000.0
2007-04-30 02:03:00,3.76292,3.76798,3.76166,3.7658,4520000.0
2007-04-30 02:04:00,3.76637,3.76637,3.76097,3.7616,5250000.0
2007-04-30 02:05:00,3.76647,3.76855,3.76253,3.76774,5630000.0
2007-04-30 02:06:00,3.7618,3.76641,3.76076,3.76294,5630000.0
2007-04-30 02:07:00,3.76347,3.7672,3.76189,3.76254,4890000.0
2007-04-30 02:08:00,3.76405,3.76787,3.76238,3.76336,5260000.0
2007-04-30 02:09:00,3.76811,3.76842,3.76252,3.76783,6390000.0
2007-04-30 02:10:00,3.76159,3.76697,3.76159,3.76664,6000000.0
2007-04-30 02:11:00,3.76169,3.7669,3.76164,3.76566,5630000.0
2007-04-30 02:15:00,3.76771,3.76771,3.7625,3.76626,5630000.0
2007-04-30 02:17:00,3.75842,3.76831,3.75842,3.75842,3380000.0
2007-04-30 02:18:00,3.76248,3.76248,3.75818,3.75818,1130000.0
2007-04-30 02:20:00,3.76264,3.76968,3.76181,3.76202,6000000.0
2007-04-30 02:21:00,3.76706,3.76828,3.76253,3.76778,4890000.0
2007-04-30 02:22:00,3.76172,3.76855,3.76172,3.76761,4520000.0
2007-04-30 02:23:00,3.7677,3.7677,3.76308,3.76759,3010000.0
2007-04-30 02:24:00,3.76231,3.76892,3.76208,3.7627,10510000.0
2007-04-30 02:25:00,3.76675,3.76675,3.76169,3.76279,2630000.0
2007-04-30 02:27:00,3.76258,3.76681,3.76118,3.76118,3000000.0
2007-04-30 02:28:00,3.76679,3.768,3.76297,3.768,4880000.0
2007-04-30 02:29:00,3.76786,3.76786,3.76265,3.76761,4520000.0
2007-04-30 02:30:00,3.76175,3.77079,3.76058,3.76671,8630000.0
2007-04-30 02:34:00,3.76777,3.76777,3.76616,3.76699,3000000.0
2007-04-30 02:35:00,3.76174,3.76627,3.76148,3.7619,10880000.0
2007-04-30 02:36:00,3.7678,3.7678,3.76779,3.76779,1500000.0
2007-04-30 02:37:00,3.76745,3.76759,3.75809,3.76759,6000000.0
2007-04-30 02:38:00,3.76663,3.76843,3.76264,3.76337,6000000.0
2007-04-30 02:39:00,3.76266,3.76753,3.76266,3.7675,6000000.0
2007-04-30 02:41:00,3.76597,3.76748,3.76304,3.76304,3380000.0
2007-04-30 02:42:00,3.76238,3.76787,3.76238,3.76252,10140000.0
2007-04-30 02:43:00,3.76402,3.76758,3.76213,3.76232,5630000.0
2007-04-30 02:44:00,3.76225,3.76887,3.7622,3.76712,6000000.0
2007-04-30 02:45:00,3.76696,3.76696,3.76223,3.76232,5250000.0
2007-04-30 02:48:00,3.7628,3.76897,3.76242,3.76243,10880000.0
2007-04-30 02:50:00,3.76626,3.76628,3.75838,3.76628,2250000.0
2007-04-30 02:51:00,3.75692,3.76668,3.75691,3.76668,7510000.0
2007-04-30 02:52:00,3.75896,3.76935,3.75896,3.76727,5260000.0
2007-04-30 02:53:00,3.76579,3.76748,3.76579,3.76748,2250000.0
2007-04-30 02:54:00,3.76256,3.76692,3.75819,3.75832,7880000.0
2007-04-30 02:55:00,3.76241,3.76762,3.75822,3.76322,4140000.0
2007-04-30 02:56:00,3.76599,3.76599,3.75721,3.75721,5250000.0
2007-04-30 02:59:00,3.76336,3.76681,3.75861,3.76681,3750000.0
2007-04-30 03:00:00,3.76189,3.76744,3.761,3.76212,14280000.0
2007-04-30 03:01:00,3.7625,3.76712,3.75672,3.76287,4880000.0
2007-04-30 03:02:00,3.76363,3.76706,3.76202,3.76202,4130000.0
2007-04-30 03:03:00,3.76449,3.77239,3.75837,3.76014,11640000.0
2007-04-30 03:04:00,3.76672,3.76696,3.76279,3.76279,2640000.0
2007-04-30 03:05:00,3.76328,3.76975,3.76328,3.76863,5260000.0
2007-04-30 03:07:00,3.76354,3.76354,3.76185,3.76321,4880000.0
2007-04-30 03:08:00,3.76218,3.76767,3.76218,3.76232,10880000.0
2007-04-30 03:11:00,3.76263,3.7696,3.76146,3.76295,11250000.0
2007-04-30 03:13:00,3.76739,3.76773,3.76232,3.76748,4500000.0
2007-04-30 03:14:00,3.76657,3.76744,3.7579,3.76744,4140000.0
2007-04-30 03:18:00,3.76332,3.7687,3.76101,3.76292,10140000.0
2007-04-30 03:19:00,3.76319,3.76725,3.76115,3.76725,4510000.0
2007-04-30 03:20:00,3.76448,3.76785,3.75848,3.76777,3760000.0
2007-04-30 03:22:00,3.76458,3.76913,3.76317,3.76581,3750000.0
2007-04-30 03:23:00,3.76778,3.76778,3.76224,3.76224,4510000.0
2007-04-30 03:24:00,3.76281,3.76824,3.76253,3.76253,7500000.0
2007-04-30 03:25:00,3.762,3.76881,3.762,3.7626,13880000.0
2007-04-30 03:26:00,3.76365,3.76839,3.76304,3.76304,5250000.0
2007-04-30 03:27:00,3.76274,3.76753,3.76204,3.76224,5260000.0
2007-04-30 03:28:00,3.75921,3.76768,3.75921,3.76768,1880000.0
2007-04-30 03:29:00,3.76687,3.76781,3.76248,3.76725,5260000.0
2007-04-30 03:32:00,3.76759,3.76799,3.75922,3.76472,6000000.0
2007-04-30 03:35:00,3.7622,3.7622,3.7621,3.7621,1500000.0
2007-04-30 03:36:00,3.76236,3.76781,3.76236,3.7625,10510000.0
2007-04-30 03:37:00,3.76396,3.76799,3.76203,3.76258,4890000.0
2007-04-30 03:43:00,3.76266,3.77088,3.76266,3.76844,8250000.0
2007-04-30 03:44:00,3.76761,3.77028,3.76368,3.76738,5250000.0
2007-04-30 03:45:00,3.76765,3.76773,3.75847,3.76231,5630000.0
2007-04-30 03:46:00,3.76688,3.76859,3.75896,3.75896,5260000.0
2007-04-30 03:49:00,3.76149,3.76735,3.75603,3.75735,11630000.0
2007-04-30 03:50:00,3.76282,3.77083,3.76205,3.76205,5630000.0
2007-04-30 03:51:00,3.76688,3.76773,3.75825,3.76628,6380000.0
2007-04-30 03:52:00,3.76326,3.76724,3.76121,3.76332,8630000.0
2007-04-30 03:54:00,3.76507,3.76858,3.76373,3.76767,3750000.0
2007-04-30 03:55:00,3.76458,3.76796,3.76287,3.76796,1880000.0
2007-04-30 03:56:00,3.76225,3.76895,3.76225,3.76277,10510000.0
2007-04-30 03:57:00,3.75644,3.76554,3.75644,3.76121,5630000.0
2007-04-30 03:58:00,3.759,3.7693,3.759,3.76286,5630000.0
2007-04-30 03:59:00,3.76174,3.76603,3.75672,3.76603,5270000.0
2007-04-30 04:00:00,3.76848,3.76968,3.76037,3.76742,5270000.0
2007-04-30 04:02:00,3.76173,3.769,3.76173,3.76226,10880000.0
2007-04-30 04:04:00,3.76465,3.7656,3.76054,3.76054,1510000.0
2007-04-30 04:05:00,3.76112,3.7674,3.75494,3.7674,11310000.0
2007-04-30 04:06:00,3.75909,3.76697,3.75909,3.76344,3780000.0
2007-04-30 04:07:00,3.76185,3.76598,3.7618,3.7637,3020000.0
2007-04-30 04:08:00,3.76743,3.76743,3.76058,3.76058,1130000.0
2007-04-30 04:10:00,3.76734,3.76734,3.76365,3.7665,3380000.0
2007-04-30 04:11:00,3.75781,3.76708,3.75781,3.76546,4130000.0
2007-04-30 04:12:00,3.76761,3.76955,3.75935,3.76849,6010000.0
2007-04-30 04:15:00,3.76184,3.76725,3.76184,3.76725,1130000.0
2007-04-30 04:16:00,3.75758,3.76196,3.75758,3.76196,1510000.0
2007-04-30 04:17:00,3.76223,3.76641,3.76138,3.76138,3010000.0
2007-04-30 04:18:00,3.76214,3.76884,3.76214,3.76216,9400000.0
2007-04-30 04:19:00,3.76366,3.76783,3.76326,3.76615,3390000.0
2007-04-30 04:20:00,3.76686,3.76876,3.76223,3.76723,5260000.0
2007-04-30 04:21:00,3.76117,3.76657,3.75518,3.76657,6770000.0
2007-04-30 04:22:00,3.76216,3.76671,3.76216,3.7664,3390000.0
2007-04-30 04:23:00,3.76268,3.76712,3.76195,3.76195,3390000.0
2007-04-30 04:24:00,3.76739,3.76764,3.76219,3.76219,2270000.0
2007-04-30 04:25:00,3.76244,3.76724,3.76146,3.76171,3020000.0
2007-04-30 04:26:00,3.76571,3.76724,3.75762,3.76185,7150000.0
2007-04-30 04:27:00,3.76222,3.76688,3.76042,3.76331,5260000.0
2007-04-30 04:28:00,3.76683,3.76683,3.75668,3.76329,4140000.0
2007-04-30 04:29:00,3.7616,3.76663,3.76074,3.76552,5260000.0
2007-04-30 04:30:00,3.76653,3.7693,3.75844,3.76367,1900000.0
2007-04-30 04:31:00,3.76784,3.77162,3.75896,3.75896,5630000.0
2007-04-30 04:32:00,3.75724,3.76786,3.7572,3.76363,6020000.0
2007-04-30 04:34:00,3.76725,3.76725,3.75967,3.76199,6410000.0
2007-04-30 04:35:00,3.76237,3.76661,3.76219,3.76243,3020000.0
2007-04-30 04:36:00,3.76165,3.76711,3.7615,3.76711,3390000.0
2007-04-30 04:37:00,3.76755,3.76755,3.7629,3.7629,1130000.0
2007-04-30 04:38:00,3.76802,3.7685,3.76289,3.76289,4900000.0
2007-04-30 04:39:00,3.76714,3.76714,3.76146,3.76465,3010000.0
2007-04-30 04:41:00,3.76382,3.76788,3.76374,3.76374,3380000.0
2007-04-30 04:42:00,3.76326,3.76777,3.76098,3.76777,3010000.0
2007-04-30 04:43:00,3.76603,3.76769,3.75818,3.76222,3770000.0
2007-04-30 04:44:00,3.76313,3.7676,3.75988,3.76671,5660000.0
2007-04-30 04:47:00,3.76306,3.76748,3.76306,3.76748,3000000.0
2007-04-30 04:48:00,3.76231,3.76621,3.76083,3.7616,11250000.0
2007-04-30 04:52:00,3.7631,3.76932,3.75971,3.7675,8630000.0
2007-04-30 04:53:00,3.76394,3.76968,3.76394,3.76866,4130000.0
2007-04-30 04:54:00,3.76139,3.76685,3.76139,3.7656,3750000.0
2007-04-30 04:55:00,3.76521,3.76691,3.76043,3.76691,4130000.0
2007-04-30 04:57:00,3.76362,3.76625,3.7615,3.76251,4890000.0
2007-04-30 05:01:00,3.76726,3.76828,3.75848,3.76635,8630000.0
2007-04-30 05:03:00,3.76206,3.76682,3.76115,3.76166,11250000.0
2007-04-30 05:05:00,3.76713,3.7677,3.76301,3.7677,4150000.0
2007-04-30 05:06:00,3.76667,3.76667,3.76667,3.76667,750000.0
2007-04-30 05:07:00,3.76469,3.76737,3.7624,3.76737,2640000.0
2007-04-30 05:08:00,3.76073,3.76622,3.75306,3.76622,10540000.0
2007-04-30 05:09:00,3.76419,3.7642,3.75504,3.75504,1890000.0
2007-04-30 05:10:00,3.75802,3.76776,3.75792,3.76255,4510000.0
2007-04-30 05:12:00,3.75767,3.76687,3.75767,3.76095,4130000.0
2007-04-30 05:13:00,3.766,3.766,3.76159,3.76428,5260000.0
2007-04-30 05:14:00,3.76737,3.76737,3.75755,3.76161,2250000.0
2007-04-30 05:15:00,3.76366,3.77001,3.76039,3.76818,6390000.0
2007-04-30 05:16:00,3.76695,3.76754,3.75813,3.75813,4510000.0
2007-04-30 05:17:00,3.76254,3.76757,3.76189,3.76395,4150000.0
2007-04-30 05:18:00,3.76217,3.76217,3.75813,3.75813,1130000.0
2007-04-30 05:19:00,3.75821,3.75821,3.75813,3.75813,1500000.0
2007-04-30 05:20:00,3.76704,3.76759,3.75714,3.76759,6000000.0
2007-04-30 05:22:00,3.76197,3.76911,3.76188,3.76188,10510000.0
2007-04-30 05:25:00,3.75744,3.76633,3.75733,3.75733,3000000.0
2007-04-30 05:27:00,3.76341,3.77053,3.76341,3.76815,5250000.0
2007-04-30 05:29:00,3.76625,3.7666,3.76025,3.7666,7880000.0
2007-04-30 05:30:00,3.76753,3.76753,3.76296,3.76296,3000000.0
2007-04-30 05:31:00,3.76367,3.76367,3.76208,3.76208,1500000.0
2007-04-30 05:32:00,3.76218,3.76767,3.76218,3.76232,11250000.0
2007-04-30 05:33:00,3.76357,3.76357,3.76198,3.76198,1500000.0
2007-04-30 05:35:00,3.76689,3.76689,3.75765,3.76579,5640000.0
2007-04-30 05:38:00,3.76632,3.76673,3.76055,3.76055,5630000.0
2007-04-30 05:39:00,3.76729,3.76853,3.76104,3.76767,5630000.0
2007-04-30 05:40:00,3.7651,3.76764,3.76091,3.76297,13140000.0
2007-04-30 05:42:00,3.76629,3.76706,3.75865,3.76689,6000000.0
2007-04-30 05:43:00,3.76676,3.76676,3.76212,3.76212,1500000.0
2007-04-30 05:44:00,3.76259,3.76875,3.76181,3.76263,10880000.0
2007-04-30 05:46:00,3.76387,3.7653,3.75486,3.76494,3010000.0
2007-04-30 05:47:00,3.75775,3.77164,3.75775,3.76378,4880000.0
2007-04-30 05:48:00,3.76649,3.76818,3.75832,3.75832,4150000.0
2007-04-30 05:49:00,3.76738,3.76788,3.75802,3.76788,2640000.0
2007-04-30 05:50:00,3.76641,3.76786,3.75844,3.75844,3390000.0
2007-04-30 05:51:00,3.76579,3.7675,3.75646,3.76649,7160000.0
2007-04-30 05:52:00,3.76611,3.76804,3.76611,3.76639,2630000.0
2007-04-30 05:53:00,3.76553,3.76677,3.75431,3.75767,5650000.0
2007-04-30 05:54:00,3.76618,3.76688,3.76618,3.76688,760000.0
2007-04-30 05:55:00,3.76556,3.76655,3.7582,3.7598,5660000.0
2007-04-30 05:56:00,3.76508,3.76663,3.76122,3.76656,2260000.0
2007-04-30 05:57:00,3.76484,3.76707,3.7562,3.76138,4890000.0
2007-04-30 05:59:00,3.76111,3.7669,3.75962,3.7669,3750000.0
2007-04-30 06:00:00,3.76801,3.77413,3.76801,3.76978,10880000.0
2007-04-30 06:01:00,3.76928,3.77143,3.76608,3.76673,5260000.0
2007-04-30 06:02:00,3.76831,3.77329,3.76767,3.77194,6000000.0
2007-04-30 06:03:00,3.77257,3.77257,3.76783,3.76792,5250000.0
2007-04-30 06:05:00,3.76644,3.7718,3.76167,3.76348,10880000.0
2007-04-30 06:09:00,3.76012,3.76506,3.75905,3.7598,10510000.0
2007-04-30 06:11:00,3.76165,3.77053,3.76165,3.77053,3750000.0
2007-04-30 06:12:00,3.76733,3.77172,3.76718,3.76718,6390000.0
2007-04-30 06:13:00,3.76571,3.77202,3.76519,3.76777,10510000.0
2007-04-30 06:17:00,3.7651,3.77072,3.76509,3.76532,9400000.0
2007-04-30 06:19:00,3.769,3.76949,3.75954,3.76054,6020000.0
2007-04-30 06:20:00,3.77089,3.77151,3.76152,3.77091,7130000.0
2007-04-30 06:21:00,3.7642,3.77101,3.75887,3.76852,9390000.0
2007-04-30 06:22:00,3.75918,3.76962,3.75895,3.76962,7150000.0
2007-04-30 06:24:00,3.76629,3.76926,3.76629,3.76926,1500000.0
2007-04-30 06:25:00,3.77042,3.77042,3.76586,3.76637,2250000.0
2007-04-30 06:26:00,3.76539,3.77064,3.76133,3.77014,5630000.0
2007-04-30 06:27:00,3.76527,3.77081,3.76524,3.76534,10510000.0
2007-04-30 06:28:00,3.77071,3.77071,3.76141,3.77034,4500000.0
2007-04-30 06:29:00,3.76594,3.77009,3.76486,3.76486,3000000.0
2007-04-30 06:32:00,3.76432,3.76869,3.76343,3.76449,10510000.0
2007-04-30 06:35:00,3.76969,3.77082,3.76965,3.77082,1520000.0
2007-04-30 06:37:00,3.76981,3.77079,3.76143,3.76939,5630000.0
2007-04-30 06:38:00,3.76438,3.76949,3.75911,3.76949,3760000.0
2007-04-30 06:40:00,3.7655,3.77154,3.76497,3.76497,11250000.0
2007-04-30 06:41:00,3.7667,3.7667,3.76623,3.76623,1130000.0
2007-04-30 06:42:00,3.76756,3.76756,3.75694,3.75947,4880000.0
2007-04-30 06:43:00,3.76895,3.77033,3.76575,3.77027,5250000.0
2007-04-30 06:44:00,3.76954,3.7704,3.76087,3.76903,5630000.0
2007-04-30 06:46:00,3.76409,3.77344,3.76409,3.76654,4140000.0
2007-04-30 06:47:00,3.7705,3.7705,3.76454,3.77025,4130000.0
2007-04-30 06:48:00,3.76847,3.772,3.76072,3.76874,6770000.0
2007-04-30 06:49:00,3.77066,3.77145,3.77042,3.77042,3010000.0
2007-04-30 06:50:00,3.77113,3.77113,3.76592,3.77083,5640000.0
2007-04-30 06:51:00,3.7647,3.77132,3.7624,3.76604,3390000.0
2007-04-30 06:52:00,3.77079,3.77132,3.7664,3.76956,7510000.0
2007-04-30 06:53:00,3.77232,3.77601,3.764,3.77601,6760000.0
2007-04-30 06:55:00,3.77396,3.77433,3.7683,3.77433,5640000.0
2007-04-30 06:56:00,3.76995,3.77477,3.76517,3.7682,7140000.0
2007-04-30 06:57:00,3.77295,3.77458,3.76785,3.76922,5630000.0
2007-04-30 06:58:00,3.77429,3.77429,3.7686,3.76973,4890000.0
2007-04-30 06:59:00,3.7749,3.7749,3.77334,3.77334,3380000.0
2007-04-30 07:00:00,3.7696,3.77371,3.7696,3.77002,3380000.0
2007-04-30 07:01:00,3.77064,3.77828,3.77064,3.77413,6780000.0
2007-04-30 07:02:00,3.76583,3.77649,3.76583,3.77481,6390000.0
2007-04-30 07:03:00,3.77549,3.78084,3.76714,3.76714,6020000.0
2007-04-30 07:04:00,3.77288,3.775,3.76763,3.77389,5630000.0
2007-04-30 07:05:00,3.77086,3.77086,3.76995,3.77038,2250000.0
2007-04-30 07:06:00,3.77495,3.77495,3.76769,3.77057,3380000.0
2007-04-30 07:07:00,3.76584,3.77717,3.76584,3.77476,3770000.0
2007-04-30 07:08:00,3.76368,3.77386,3.76368,3.77384,6000000.0
2007-04-30 07:09:00,3.76491,3.77662,3.76491,3.77497,14270000.0
2007-04-30 07:10:00,3.76571,3.77313,3.7656,3.77313,4890000.0
2007-04-30 07:11:00,3.77444,3.77674,3.77146,3.77674,4880000.0
2007-04-30 07:12:00,3.7677,3.77344,3.76649,3.77344,6400000.0
2007-04-30 07:13:00,3.77383,3.77383,3.76818,3.76838,4880000.0
2007-04-30 07:14:00,3.76921,3.77484,3.76921,3.77168,5270000.0
2007-04-30 07:15:00,3.77029,3.77663,3.76428,3.76907,11280000.0
2007-04-30 07:16:00,3.77477,3.77612,3.76481,3.76481,6760000.0
2007-04-30 07:17:00,3.77407,3.77696,3.76659,3.76659,4130000.0
2007-04-30 07:18:00,3.77357,3.77546,3.76648,3.77079,5630000.0
2007-04-30 07:19:00,3.77095,3.77659,3.77095,3.77095,9770000.0
2007-04-30 07:20:00,3.77762,3.78099,3.77557,3.77557,3750000.0
2007-04-30 07:21:00,3.77082,3.77842,3.77082,3.7771,7500000.0
2007-04-30 07:22:00,3.77517,3.77517,3.76159,3.7708,6770000.0
2007-04-30 07:23:00,3.77295,3.7774,3.76649,3.77265,4890000.0
2007-04-30 07:24:00,3.77116,3.77763,3.77077,3.77103,9030000.0
2007-04-30 07:25:00,3.77253,3.77703,3.76545,3.77703,5630000.0
2007-04-30 07:26:00,3.76948,3.77601,3.76948,3.76957,10140000.0
2007-04-30 07:27:00,3.7724,3.774,3.76811,3.774,4130000.0
2007-04-30 07:28:00,3.77332,3.77471,3.76981,3.76981,3760000.0
2007-04-30 07:29:00,3.76478,3.77497,3.7634,3.77218,7900000.0
2007-04-30 07:31:00,3.77673,3.77884,3.77088,3.77884,1510000.0
2007-04-30 07:32:00,3.77604,3.77604,3.76345,3.77099,7140000.0
2007-04-30 07:36:00,3.776,3.77631,3.77193,3.77631,2640000.0
2007-04-30 07:37:00,3.77493,3.78161,3.76887,3.77334,5650000.0
2007-04-30 07:38:00,3.77396,3.78162,3.77162,3.78162,4900000.0
2007-04-30 07:39:00,3.78029,3.78097,3.7728,3.77744,6770000.0
2007-04-30 07:40:00,3.7756,3.78133,3.7756,3.7791,4890000.0
2007-04-30 07:42:00,3.77387,3.7742,3.77387,3.77387,2630000.0
2007-04-30 07:43:00,3.77971,3.78131,3.77111,3.77425,5270000.0
2007-04-30 07:44:00,3.78039,3.78039,3.76985,3.7743,4510000.0
2007-04-30 07:45:00,3.77649,3.77924,3.77541,3.77893,4140000.0
2007-04-30 07:47:00,3.77355,3.77848,3.7731,3.7773,4880000.0
2007-04-30 07:49:00,3.77625,3.77899,3.77366,3.77385,4520000.0
2007-04-30 07:50:00,3.77239,3.77813,3.77194,3.7722,4530000.0
2007-04-30 07:51:00,3.77194,3.77656,3.76998,3.77656,4530000.0
2007-04-30 07:52:00,3.77145,3.77698,3.77145,3.77688,3010000.0
2007-04-30 07:53:00,3.77187,3.77736,3.77086,3.77306,6780000.0
2007-04-30 07:54:00,3.77841,3.77988,3.76908,3.77988,6400000.0
2007-04-30 07:55:00,3.77583,3.77856,3.77101,3.77738,4530000.0
2007-04-30 07:56:00,3.76054,3.77189,3.75751,3.77189,4140000.0
2007-04-30 07:57:00,3.77536,3.77843,3.77348,3.77348,3760000.0
2007-04-30 08:00:00,3.77093,3.77764,3.77093,3.77731,4520000.0
2007-04-30 08:01:00,3.77504,3.77657,3.767,3.767,6760000.0
2007-04-30 08:02:00,3.77614,3.77614,3.76526,3.77043,5650000.0
2007-04-30 08:03:00,3.77529,3.77917,3.76929,3.76929,6390000.0
2007-04-30 08:04:00,3.77642,3.77829,3.77275,3.77723,6760000.0
2007-04-30 08:05:00,3.77616,3.77777,3.77139,3.77179,7520000.0
2007-04-30 08:06:00,3.77689,3.77756,3.77053,3.77183,6400000.0
2007-04-30 08:07:00,3.77532,3.78276,3.77239,3.77884,10880000.0
2007-04-30 08:08:00,3.77657,3.77816,3.77264,3.77514,6390000.0
2007-04-30 08:09:00,3.77806,3.77964,3.77314,3.77921,5260000.0
2007-04-30 08:10:00,3.77287,3.77947,3.77287,3.7783,4890000.0
2007-04-30 08:11:00,3.77315,3.77978,3.76804,3.772,5250000.0
2007-04-30 08:12:00,3.77028,3.78209,3.77028,3.77702,6390000.0
2007-04-30 08:13:00,3.77569,3.77583,3.76822,3.77583,5650000.0
2007-04-30 08:14:00,3.77825,3.78231,3.76817,3.76817,13190000.0
2007-04-30 08:15:00,3.77909,3.78041,3.77451,3.77634,6020000.0
2007-04-30 08:16:00,3.77607,3.78373,3.77511,3.77544,6380000.0
2007-04-30 08:17:00,3.78299,3.78299,3.76908,3.76908,5640000.0
2007-04-30 08:18:00,3.77877,3.77877,3.77017,3.77867,6380000.0
2007-04-30 08:19:00,3.7752,3.77844,3.76839,3.77766,3020000.0
2007-04-30 08:20:00,3.78009,3.78009,3.77136,3.77404,6390000.0
2007-04-30 08:21:00,3.77406,3.77897,3.77221,3.77871,3380000.0
2007-04-30 08:22:00,3.76947,3.78054,3.76947,3.77756,4150000.0
2007-04-30 08:23:00,3.77308,3.77768,3.77237,3.7736,4140000.0
2007-04-30 08:24:00,3.76715,3.77168,3.76648,3.77168,2260000.0
2007-04-30 08:25:00,3.77166,3.77709,3.76618,3.77623,4880000.0
2007-04-30 08:26:00,3.77969,3.7817,3.77407,3.7794,4150000.0
2007-04-30 08:27:00,3.77361,3.7812,3.77361,3.78031,4880000.0
2007-04-30 08:28:00,3.77456,3.78267,3.77456,3.78267,3400000.0
2007-04-30 08:29:00,3.77046,3.78552,3.77046,3.77604,6390000.0
2007-04-30 08:30:00,3.78112,3.78653,3.77323,3.78135,5650000.0
2007-04-30 08:31:00,3.77624,3.78173,3.77624,3.78017,4140000.0
2007-04-30 08:32:00,3.77985,3.78085,3.77451,3.77961,3770000.0
2007-04-30 08:33:00,3.77735,3.77974,3.77216,3.77285,4890000.0
2007-04-30 08:34:00,3.7779,3.7813,3.77021,3.77874,5260000.0
2007-04-30 08:35:00,3.77781,3.77918,3.77174,3.77637,4890000.0
2007-04-30 08:36:00,3.77642,3.78086,3.77341,3.77341,6770000.0
2007-04-30 08:37:00,3.77721,3.77894,3.77304,3.77363,8250000.0
2007-04-30 08:38:00,3.77288,3.77796,3.76523,3.77796,4880000.0
2007-04-30 08:39:00,3.77234,3.77565,3.76552,3.77565,7140000.0
2007-04-30 08:40:00,3.77048,3.77758,3.77048,3.7767,5260000.0
2007-04-30 08:41:00,3.77893,3.77893,3.76953,3.77272,7140000.0
2007-04-30 08:42:00,3.77772,3.77772,3.76739,3.76739,5650000.0
2007-04-30 08:43:00,3.77175,3.77757,3.76802,3.77689,4150000.0
2007-04-30 08:44:00,3.77206,3.77755,3.76751,3.77644,6010000.0
2007-04-30 08:45:00,3.77105,3.77554,3.77037,3.77037,3760000.0
2007-04-30 08:46:00,3.77165,3.77785,3.76996,3.76996,5260000.0
2007-04-30 08:47:00,3.77081,3.77613,3.77081,3.7748,4510000.0
2007-04-30 08:48:00,3.77475,3.77561,3.76647,3.77107,4890000.0
2007-04-30 08:49:00,3.77279,3.77733,3.76767,3.77198,6010000.0
2007-04-30 08:51:00,3.77005,3.77511,3.76482,3.77511,5630000.0
2007-04-30 08:52:00,3.77699,3.77791,3.76847,3.77674,4140000.0
2007-04-30 08:53:00,3.77551,3.77758,3.76777,3.77758,3400000.0
2007-04-30 08:54:00,3.76843,3.77963,3.76843,3.77963,4880000.0
2007-04-30 08:55:00,3.77362,3.77957,3.77362,3.77812,4510000.0
2007-04-30 08:56:00,3.78004,3.78151,3.77101,3.77164,4510000.0
2007-04-30 08:57:00,3.77815,3.78,3.77475,3.78,4510000.0
2007-04-30 08:58:00,3.77551,3.77967,3.77076,3.77485,6770000.0
2007-04-30 08:59:00,3.7748,3.78057,3.76963,3.78057,9030000.0
2007-04-30 09:00:00,3.77447,3.78207,3.77421,3.77588,6390000.0
2007-04-30 09:01:00,3.78068,3.78295,3.77126,3.7802,6030000.0
2007-04-30 09:02:00,3.7751,3.78086,3.77178,3.78086,4510000.0
2007-04-30 09:03:00,3.77541,3.78111,3.77437,3.77543,5260000.0
2007-04-30 09:04:00,3.77849,3.78269,3.77279,3.77279,5260000.0
2007-04-30 09:05:00,3.77864,3.78342,3.77429,3.7818,8280000.0
2007-04-30 09:06:00,3.77242,3.78276,3.77242,3.78072,8640000.0
2007-04-30 09:07:00,3.78251,3.78306,3.77247,3.77681,7140000.0
2007-04-30 09:08:00,3.77245,3.78099,3.77245,3.77505,4510000.0
2007-04-30 09:09:00,3.77937,3.78043,3.773,3.77964,6010000.0
2007-04-30 09:10:00,3.7763,3.78214,3.77299,3.77299,6400000.0
2007-04-30 09:11:00,3.77447,3.78091,3.77447,3.78054,4890000.0
2007-04-30 09:12:00,3.77666,3.78263,3.77666,3.78069,4890000.0
2007-04-30 09:13:00,3.78063,3.78117,3.77119,3.77636,6770000.0
2007-04-30 09:14:00,3.7777,3.78362,3.77599,3.78298,4880000.0
2007-04-30 09:15:00,3.78411,3.78756,3.77932,3.78553,6020000.0
2007-04-30 09:16:00,3.77829,3.78722,3.77829,3.78673,5260000.0
2007-04-30 09:17:00,3.78516,3.78752,3.77776,3.78567,7140000.0
2007-04-30 09:18:00,3.78656,3.78733,3.77695,3.78685,4140000.0
2007-04-30 09:19:00,3.77856,3.78866,3.77856,3.77924,4510000.0
2007-04-30 09:20:00,3.78721,3.78729,3.77957,3.78688,6020000.0
2007-04-30 09:21:00,3.787,3.78762,3.78216,3.78216,4150000.0
2007-04-30 09:22:00,3.78257,3.78762,3.77714,3.77981,10900000.0
2007-04-30 09:23:00,3.78306,3.78818,3.78266,3.78796,5270000.0
2007-04-30 09:24:00,3.78581,3.78859,3.78172,3.78206,4140000.0
2007-04-30 09:25:00,3.78298,3.78767,3.77756,3.78074,6760000.0
2007-04-30 09:26:00,3.78652,3.78652,3.77582,3.78592,6760000.0
2007-04-30 09:27:00,3.784,3.78769,3.78172,3.78645,4890000.0
2007-04-30 09:28:00,3.78552,3.78552,3.77666,3.7824,4140000.0
2007-04-30 09:29:00,3.78767,3.78767,3.78015,3.78695,6020000.0
2007-04-30 09:30:00,3.78537,3.78785,3.77714,3.78705,7140000.0
2007-04-30 09:31:00,3.78638,3.78638,3.77586,3.77586,5260000.0
2007-04-30 09:32:00,3.7824,3.78616,3.77917,3.77917,4510000.0
2007-04-30 09:33:00,3.77942,3.78587,3.77549,3.78508,9400000.0
2007-04-30 09:34:00,3.78557,3.78662,3.78166,3.78583,6010000.0
2007-04-30 09:35:00,3.78428,3.78428,3.77488,3.77488,5630000.0
2007-04-30 09:36:00,3.78156,3.78599,3.78041,3.78478,4880000.0
2007-04-30 09:37:00,3.78473,3.78676,3.77782,3.78525,7130000.0
2007-04-30 09:38:00,3.78166,3.78602,3.77564,3.77564,6020000.0
2007-04-30 09:39:00,3.77906,3.7853,3.77906,3.78094,4890000.0
2007-04-30 09:40:00,3.78205,3.78791,3.77936,3.78373,6020000.0
2007-04-30 09:41:00,3.78559,3.7876,3.77884,3.78617,5260000.0
2007-04-30 09:42:00,3.78622,3.78707,3.78006,3.78707,4140000.0
2007-04-30 09:43:00,3.78176,3.78933,3.77868,3.78572,6400000.0
2007-04-30 09:44:00,3.78732,3.78732,3.77582,3.78071,7150000.0
2007-04-30 09:45:00,3.78735,3.7899,3.77954,3.78696,9780000.0
2007-04-30 09:46:00,3.78371,3.78922,3.78371,3.78905,4880000.0
2007-04-30 09:47:00,3.78566,3.78901,3.77756,3.78855,10890000.0
2007-04-30 09:48:00,3.78414,3.78813,3.78248,3.78813,4140000.0
2007-04-30 09:49:00,3.78728,3.78818,3.77881,3.78818,5630000.0
2007-04-30 09:50:00,3.78789,3.78809,3.78367,3.78513,4880000.0
2007-04-30 09:51:00,3.78728,3.78768,3.77888,3.78281,7510000.0
2007-04-30 09:52:00,3.7803,3.78795,3.7803,3.78267,4890000.0
2007-04-30 09:53:00,3.78724,3.78806,3.77806,3.78365,6030000.0
2007-04-30 09:54:00,3.7828,3.7874,3.7822,3.7822,3770000.0
2007-04-30 09:55:00,3.78004,3.78581,3.77667,3.78527,6760000.0
2007-04-30 09:56:00,3.77597,3.78601,3.77597,3.78601,4890000.0
2007-04-30 09:57:00,3.78598,3.78676,3.77614,3.78562,9040000.0
2007-04-30 09:58:00,3.77852,3.78443,3.77735,3.78399,4880000.0
2007-04-30 09:59:00,3.78094,3.78828,3.77608,3.78524,13900000.0
2007-04-30 10:00:00,3.78303,3.78506,3.77485,3.7839,10530000.0
2007-04-30 10:01:00,3.7836,3.78674,3.77718,3.77718,8650000.0
2007-04-30 10:02:00,3.78133,3.78664,3.7768,3.78066,9020000.0
2007-04-30 10:03:00,3.78247,3.78787,3.77573,3.78536,6760000.0
2007-04-30 10:04:00,3.78905,3.79272,3.782,3.78594,7900000.0
2007-04-30 10:05:00,3.78803,3.78803,3.77648,3.78482,6010000.0
2007-04-30 10:06:00,3.78836,3.78836,3.78177,3.78821,6760000.0
2007-04-30 10:07:00,3.78639,3.78712,3.78176,3.78694,5650000.0
2007-04-30 10:08:00,3.77782,3.78733,3.77771,3.78232,5660000.0
2007-04-30 10:09:00,3.78424,3.7881,3.77692,3.77876,6400000.0
2007-04-30 10:10:00,3.78667,3.78823,3.78291,3.78631,4880000.0
2007-04-30 10:11:00,3.7823,3.78745,3.78168,3.78745,4880000.0
2007-04-30 10:12:00,3.78708,3.78905,3.78207,3.78824,5250000.0
2007-04-30 10:13:00,3.78818,3.78818,3.78055,3.78135,5630000.0
2007-04-30 10:14:00,3.78786,3.78812,3.77916,3.78315,8270000.0
2007-04-30 10:15:00,3.7827,3.78783,3.78102,3.78102,4140000.0
2007-04-30 10:16:00,3.78417,3.78925,3.77916,3.78156,13900000.0
2007-04-30 10:17:00,3.78165,3.78666,3.77615,3.77656,10540000.0
2007-04-30 10:18:00,3.77903,3.78535,3.77483,3.78535,6010000.0
2007-04-30 10:19:00,3.77434,3.78759,3.77434,3.78192,9410000.0
2007-04-30 10:20:00,3.78476,3.78598,3.78035,3.78161,6010000.0
2007-04-30 10:21:00,3.78622,3.78777,3.77527,3.78063,13170000.0
2007-04-30 10:22:00,3.77942,3.78608,3.777,3.78023,7130000.0
2007-04-30 10:23:00,3.77946,3.78611,3.77606,3.78116,4880000.0
2007-04-30 10:24:00,3.78555,3.78555,3.77456,3.78367,9390000.0
2007-04-30 10:25:00,3.78045,3.78445,3.77599,3.77599,4140000.0
2007-04-30 10:26:00,3.7854,3.78869,3.77729,3.78431,11280000.0
2007-04-30 10:27:00,3.78532,3.78657,3.78177,3.78177,6770000.0
2007-04-30 10:28:00,3.77709,3.7865,3.77709,3.78516,6400000.0
2007-04-30 10:29:00,3.77717,3.78686,3.77717,3.78661,5640000.0
2007-04-30 10:30:00,3.7863,3.78658,3.77454,3.78405,6030000.0
2007-04-30 10:31:00,3.78384,3.78566,3.77647,3.78447,7880000.0
2007-04-30 10:32:00,3.78164,3.78683,3.78099,3.78683,8270000.0
2007-04-30 10:33:00,3.78775,3.78821,3.78208,3.78795,5640000.0
2007-04-30 10:34:00,3.77724,3.78616,3.77724,3.78203,6770000.0
2007-04-30 10:35:00,3.78613,3.78746,3.77932,3.78175,9780000.0
2007-04-30 10:36:00,3.78776,3.7878,3.78097,3.7878,4890000.0
2007-04-30 10:37:00,3.78791,3.78879,3.77899,3.78309,12400000.0
2007-04-30 10:38:00,3.78551,3.79322,3.78013,3.78766,6760000.0
2007-04-30 10:39:00,3.78796,3.79047,3.78066,3.78779,4880000.0
2007-04-30 10:40:00,3.78664,3.78779,3.77752,3.77752,5630000.0
2007-04-30 10:41:00,3.77707,3.78577,3.77511,3.78567,4510000.0
2007-04-30 10:42:00,3.77978,3.78751,3.77978,3.78606,6010000.0
2007-04-30 10:43:00,3.78653,3.78724,3.78065,3.78669,5260000.0
2007-04-30 10:44:00,3.78434,3.79087,3.77856,3.78652,11640000.0
2007-04-30 10:45:00,3.78417,3.78538,3.77844,3.78101,11650000.0
2007-04-30 10:46:00,3.78359,3.78837,3.78239,3.78713,4890000.0
2007-04-30 10:47:00,3.78199,3.7863,3.78039,3.78585,5270000.0
2007-04-30 10:48:00,3.78129,3.7862,3.7758,3.77994,6760000.0
2007-04-30 10:49:00,3.78515,3.78621,3.77698,3.78546,5260000.0
2007-04-30 10:50:00,3.7855,3.7855,3.78272,3.7854,4130000.0
2007-04-30 10:51:00,3.78486,3.78505,3.7726,3.77826,6010000.0
2007-04-30 10:52:00,3.78567,3.7862,3.77625,3.78543,7140000.0
2007-04-30 10:53:00,3.77564,3.78568,3.77564,3.78568,5290000.0
2007-04-30 10:54:00,3.78087,3.78637,3.78009,3.78039,4890000.0
2007-04-30 10:55:00,3.77878,3.78706,3.77531,3.78149,5270000.0
2007-04-30 10:56:00,3.77988,3.78395,3.77531,3.77872,4880000.0
2007-04-30 10:57:00,3.77821,3.7853,3.77821,3.77825,5640000.0
2007-04-30 10:59:00,3.77339,3.78277,3.77339,3.78277,7520000.0
2007-04-30 11:00:00,3.78401,3.78401,3.77263,3.78284,10140000.0
2007-04-30 11:01:00,3.78431,3.78778,3.78025,3.78025,6390000.0
2007-04-30 11:02:00,3.77477,3.78528,3.77477,3.78055,4140000.0
2007-04-30 11:03:00,3.77748,3.7871,3.77748,3.78122,6010000.0
2007-04-30 11:04:00,3.77842,3.78605,3.77842,3.78605,3390000.0
2007-04-30 11:05:00,3.78137,3.78663,3.78044,3.78447,8250000.0
2007-04-30 11:06:00,3.77982,3.78564,3.77982,3.785,5630000.0
2007-04-30 11:07:00,3.78445,3.78539,3.77609,3.77632,6400000.0
2007-04-30 11:08:00,3.78543,3.78889,3.7777,3.7868,6390000.0
2007-04-30 11:09:00,3.78558,3.78582,3.77999,3.78579,4510000.0
2007-04-30 11:10:00,3.78329,3.78486,3.77375,3.78416,8260000.0
2007-04-30 11:11:00,3.78555,3.79067,3.779,3.779,4880000.0
2007-04-30 11:12:00,3.78205,3.78763,3.78074,3.78154,6760000.0
2007-04-30 11:13:00,3.78152,3.78551,3.77469,3.77955,6770000.0
2007-04-30 11:14:00,3.78224,3.7852,3.77636,3.78171,6760000.0
2007-04-30 11:15:00,3.78505,3.78505,3.77516,3.78098,7130000.0
2007-04-30 11:16:00,3.78478,3.78604,3.77923,3.78089,4880000.0
2007-04-30 11:17:00,3.78549,3.78549,3.77628,3.78135,5260000.0
2007-04-30 11:18:00,3.78595,3.78597,3.7757,3.78049,6760000.0
2007-04-30 11:19:00,3.78639,3.78639,3.77633,3.7852,6000000.0
2007-04-30 11:20:00,3.78496,3.78496,3.77681,3.78099,6390000.0
2007-04-30 11:21:00,3.78669,3.78744,3.77796,3.78175,10890000.0
2007-04-30 11:22:00,3.78026,3.78507,3.78024,3.7811,5640000.0
2007-04-30 11:23:00,3.77459,3.78403,3.77459,3.78403,7510000.0
2007-04-30 11:24:00,3.77692,3.78764,3.77692,3.7849,12030000.0
2007-04-30 11:25:00,3.78584,3.78584,3.77689,3.78516,4890000.0
2007-04-30 11:26:00,3.78615,3.78615,3.77856,3.77872,4510000.0
2007-04-30 11:27:00,3.78722,3.78722,3.77733,3.77733,4510000.0
2007-04-30 11:28:00,3.78221,3.78785,3.78132,3.78503,10160000.0
2007-04-30 11:29:00,3.78543,3.78547,3.77843,3.78547,6760000.0
2007-04-30 11:30:00,3.78275,3.78596,3.77994,3.78587,5260000.0
2007-04-30 11:31:00,3.78542,3.78642,3.7807,3.78524,6770000.0
2007-04-30 11:32:00,3.78535,3.78626,3.77487,3.7806,11280000.0
2007-04-30 11:33:00,3.7844,3.78724,3.77758,3.78537,5630000.0
2007-04-30 11:34:00,3.78594,3.78594,3.77989,3.78445,4510000.0
2007-04-30 11:35:00,3.78144,3.78768,3.77629,3.77641,6770000.0
2007-04-30 11:36:00,3.78505,3.78517,3.7833,3.78364,7500000.0
2007-04-30 11:37:00,3.78435,3.78448,3.77494,3.78211,4880000.0
2007-04-30 11:38:00,3.78149,3.78608,3.78032,3.78561,6010000.0
2007-04-30 11:39:00,3.78118,3.78274,3.77293,3.776,6020000.0
2007-04-30 11:40:00,3.78437,3.78527,3.78127,3.78514,5630000.0
2007-04-30 11:41:00,3.78417,3.78417,3.77216,3.77781,9760000.0
2007-04-30 11:42:00,3.78404,3.78424,3.77936,3.78136,4880000.0
2007-04-30 11:43:00,3.7736,3.7846,3.7736,3.7846,4880000.0
2007-04-30 11:44:00,3.77701,3.78325,3.77701,3.78091,4510000.0
2007-04-30 11:45:00,3.78279,3.78458,3.77344,3.7843,4880000.0
2007-04-30 11:46:00,3.78515,3.78515,3.77995,3.78348,5270000.0
2007-04-30 11:47:00,3.7841,3.78528,3.77745,3.7782,7520000.0
2007-04-30 11:48:00,3.78432,3.78502,3.77913,3.78502,5660000.0
2007-04-30 11:49:00,3.78175,3.78677,3.77472,3.78502,11270000.0
2007-04-30 11:50:00,3.77862,3.78539,3.77851,3.78037,6770000.0
2007-04-30 11:51:00,3.78533,3.78717,3.77727,3.78214,6020000.0
2007-04-30 11:52:00,3.78587,3.78587,3.7791,3.78365,4140000.0
2007-04-30 11:53:00,3.77986,3.7856,3.7741,3.78462,9400000.0
2007-04-30 11:54:00,3.78409,3.78439,3.77856,3.77866,6010000.0
2007-04-30 11:55:00,3.78508,3.78574,3.77536,3.78113,5640000.0
2007-04-30 11:56:00,3.78394,3.78394,3.77942,3.77991,4890000.0
2007-04-30 11:57:00,3.78568,3.78568,3.78012,3.78012,6000000.0
2007-04-30 11:58:00,3.78017,3.78565,3.77396,3.7814,9390000.0
2007-04-30 11:59:00,3.78372,3.78483,3.77909,3.78454,5260000.0
2007-04-30 12:00:00,3.78606,3.78676,3.78178,3.78271,10890000.0
2007-04-30 12:01:00,3.78627,3.78653,3.78379,3.78571,7880000.0
2007-04-30 12:02:00,3.78423,3.7857,3.77327,3.78377,6020000.0
2007-04-30 12:03:00,3.78576,3.7874,3.78358,3.78703,4890000.0
2007-04-30 12:04:00,3.78606,3.78811,3.78213,3.78655,5250000.0
2007-04-30 12:05:00,3.78205,3.7884,3.78086,3.78365,6770000.0
2007-04-30 12:06:00,3.78367,3.78786,3.77823,3.7795,7140000.0
2007-04-30 12:07:00,3.78665,3.78665,3.77989,3.78253,5270000.0
2007-04-30 12:08:00,3.78394,3.78522,3.77956,3.78078,6770000.0
2007-04-30 12:09:00,3.78565,3.78577,3.77772,3.78577,4150000.0
2007-04-30 12:10:00,3.78011,3.78459,3.77523,3.78102,5250000.0
2007-04-30 12:11:00,3.78311,3.78682,3.77991,3.783,7130000.0
2007-04-30 12:12:00,3.78433,3.78598,3.77888,3.78514,6000000.0
2007-04-30 12:13:00,3.78548,3.78616,3.77513,3.78157,5250000.0
2007-04-30 12:14:00,3.78625,3.78639,3.77681,3.78215,4510000.0
2007-04-30 12:15:00,3.7862,3.7869,3.77758,3.78448,7510000.0
2007-04-30 12:16:00,3.78369,3.78594,3.77647,3.77647,4510000.0
2007-04-30 12:17:00,3.77885,3.78558,3.77885,3.78059,5260000.0
2007-04-30 12:18:00,3.78688,3.78772,3.77538,3.78285,7530000.0
2007-04-30 12:19:00,3.78591,3.79084,3.77927,3.78523,6760000.0
2007-04-30 12:20:00,3.78471,3.78556,3.77976,3.78556,5630000.0
2007-04-30 12:21:00,3.78642,3.78733,3.77845,3.78133,6390000.0
2007-04-30 12:22:00,3.7757,3.78554,3.7757,3.78553,5260000.0
2007-04-30 12:23:00,3.78386,3.78534,3.7757,3.78055,6390000.0
2007-04-30 12:24:00,3.77888,3.78541,3.77888,3.7803,6390000.0
2007-04-30 12:25:00,3.78151,3.78514,3.78007,3.78416,5260000.0
2007-04-30 12:26:00,3.78562,3.78769,3.77991,3.78628,4880000.0
2007-04-30 12:27:00,3.78461,3.78461,3.77622,3.78342,4880000.0
2007-04-30 12:28:00,3.77768,3.78561,3.77548,3.7826,6770000.0
2007-04-30 12:29:00,3.78147,3.78678,3.78147,3.78678,7900000.0
2007-04-30 12:30:00,3.77765,3.78628,3.77765,3.78194,5260000.0
2007-04-30 12:31:00,3.78253,3.78683,3.78106,3.78202,4880000.0
2007-04-30 12:32:00,3.7803,3.78579,3.77369,3.78018,9400000.0
2007-04-30 12:33:00,3.78617,3.78838,3.77711,3.78523,6020000.0
2007-04-30 12:34:00,3.78491,3.78805,3.77837,3.78156,7510000.0
2007-04-30 12:35:00,3.78327,3.7854,3.77405,3.78097,6760000.0
2007-04-30 12:36:00,3.78416,3.78525,3.77544,3.78525,6400000.0
2007-04-30 12:38:00,3.78054,3.78438,3.77495,3.78022,8270000.0
2007-04-30 12:39:00,3.78562,3.78562,3.7805,3.78451,5250000.0
2007-04-30 12:40:00,3.77552,3.78621,3.77552,3.78084,4510000.0
2007-04-30 12:41:00,3.78447,3.78636,3.77605,3.78513,6390000.0
2007-04-30 12:42:00,3.78416,3.78416,3.78145,3.78145,1130000.0
2007-04-30 12:43:00,3.78585,3.78714,3.77675,3.78044,5260000.0
2007-04-30 12:44:00,3.78429,3.78545,3.77862,3.77862,4880000.0
2007-04-30 12:45:00,3.78336,3.78548,3.77503,3.78297,12050000.0
2007-04-30 12:46:00,3.77586,3.78301,3.77152,3.78301,4140000.0
2007-04-30 12:47:00,3.77299,3.78219,3.77299,3.77744,5640000.0
2007-04-30 12:48:00,3.78084,3.78431,3.7742,3.7742,5630000.0
2007-04-30 12:49:00,3.78456,3.78503,3.77533,3.78356,7510000.0
2007-04-30 12:50:00,3.7751,3.78484,3.7751,3.7846,7500000.0
2007-04-30 12:51:00,3.77808,3.78305,3.77766,3.78301,5260000.0
2007-04-30 12:52:00,3.78482,3.78737,3.77628,3.77628,4520000.0
2007-04-30 12:53:00,3.78277,3.78471,3.77451,3.77954,7890000.0
2007-04-30 12:54:00,3.78414,3.78463,3.77597,3.7775,5630000.0
2007-04-30 12:55:00,3.78467,3.78532,3.77573,3.78157,9390000.0
2007-04-30 12:56:00,3.78384,3.78469,3.77468,3.7772,6000000.0
2007-04-30 12:57:00,3.78277,3.78277,3.77298,3.77823,6400000.0
2007-04-30 12:58:00,3.78436,3.78436,3.77619,3.78305,8260000.0
2007-04-30 12:59:00,3.78025,3.78412,3.77825,3.78411,10140000.0
2007-04-30 13:00:00,3.77577,3.78469,3.77315,3.78225,12020000.0
2007-04-30 13:01:00,3.77612,3.78507,3.77138,3.77368,6000000.0
2007-04-30 13:02:00,3.7854,3.78736,3.77653,3.77987,6760000.0
2007-04-30 13:03:00,3.77478,3.78264,3.77437,3.77437,6010000.0
2007-04-30 13:04:00,3.78228,3.7845,3.77423,3.7845,6390000.0
2007-04-30 13:05:00,3.78107,3.7834,3.77533,3.77788,5640000.0
2007-04-30 13:06:00,3.78348,3.78348,3.77457,3.77992,7880000.0
2007-04-30 13:07:00,3.77315,3.7808,3.77196,3.7808,5630000.0
2007-04-30 13:08:00,3.77678,3.7829,3.77678,3.7769,5260000.0
2007-04-30 13:09:00,3.78098,3.7813,3.77583,3.77583,9390000.0
2007-04-30 13:10:00,3.77976,3.78087,3.77579,3.78087,5650000.0
2007-04-30 13:11:00,3.77744,3.77986,3.77049,3.77748,5260000.0
2007-04-30 13:12:00,3.77751,3.77858,3.76826,3.77762,8250000.0
2007-04-30 13:13:00,3.77341,3.78038,3.76917,3.77966,6010000.0
2007-04-30 13:14:00,3.78045,3.78085,3.7682,3.77743,6770000.0
2007-04-30 13:15:00,3.78014,3.78448,3.77347,3.78032,9010000.0
2007-04-30 13:16:00,3.77968,3.78015,3.77359,3.7784,7500000.0
2007-04-30 13:18:00,3.78051,3.78272,3.77293,3.7762,5250000.0
2007-04-30 13:19:00,3.77616,3.78242,3.77616,3.77876,5250000.0
2007-04-30 13:20:00,3.77558,3.78306,3.77558,3.78198,5260000.0
2007-04-30 13:21:00,3.78307,3.78677,3.77877,3.78264,7500000.0
2007-04-30 13:22:00,3.77776,3.78339,3.77776,3.77843,4880000.0
2007-04-30 13:24:00,3.78212,3.78212,3.7715,3.7785,5260000.0
2007-04-30 13:25:00,3.78089,3.78176,3.77644,3.77644,4510000.0
2007-04-30 13:26:00,3.77592,3.781,3.77016,3.77554,7880000.0
2007-04-30 13:27:00,3.78198,3.78665,3.77317,3.77362,7150000.0
2007-04-30 13:28:00,3.78112,3.7819,3.77459,3.776,6760000.0
2007-04-30 13:29:00,3.78177,3.78382,3.77597,3.78165,8260000.0
2007-04-30 13:30:00,3.78049,3.78049,3.77427,3.77946,4510000.0
2007-04-30 13:31:00,3.77668,3.7803,3.7732,3.77379,7140000.0
2007-04-30 13:32:00,3.78143,3.78219,3.77228,3.78042,6380000.0
2007-04-30 13:33:00,3.77691,3.78205,3.77517,3.77517,5260000.0
2007-04-30 13:37:00,3.77099,3.78119,3.77099,3.77638,7140000.0
2007-04-30 13:40:00,3.77892,3.78033,3.77419,3.78033,4150000.0
2007-04-30 13:41:00,3.77928,3.7816,3.7731,3.77723,5640000.0
2007-04-30 13:42:00,3.78035,3.78072,3.77168,3.7795,6010000.0
2007-04-30 13:43:00,3.78076,3.78246,3.77137,3.78246,5280000.0
2007-04-30 13:44:00,3.77854,3.78344,3.77663,3.78085,9760000.0
2007-04-30 13:45:00,3.77957,3.78235,3.77175,3.78084,4880000.0
2007-04-30 13:46:00,3.7815,3.78505,3.77384,3.77832,6390000.0
2007-04-30 13:47:00,3.78193,3.78426,3.77368,3.77777,6760000.0
2007-04-30 13:50:00,3.77775,3.78008,3.77382,3.77552,5630000.0
2007-04-30 13:53:00,3.77591,3.7812,3.76983,3.77906,8650000.0
2007-04-30 13:54:00,3.78019,3.782,3.77197,3.7763,4520000.0
2007-04-30 13:55:00,3.77326,3.78204,3.77236,3.78204,4510000.0
2007-04-30 13:56:00,3.78088,3.78179,3.77254,3.7801,11280000.0
2007-04-30 13:58:00,3.78154,3.782,3.77062,3.77669,4880000.0
2007-04-30 13:59:00,3.78135,3.78135,3.77586,3.77681,4880000.0
2007-04-30 14:00:00,3.77743,3.78013,3.77459,3.77787,8250000.0
2007-04-30 14:01:00,3.78065,3.78147,3.77436,3.77436,5260000.0
2007-04-30 14:02:00,3.77472,3.77984,3.76993,3.77549,6380000.0
2007-04-30 14:03:00,3.78004,3.78004,3.77301,3.77961,3770000.0
2007-04-30 14:04:00,3.77542,3.78107,3.77542,3.77991,6020000.0
2007-04-30 14:05:00,3.77173,3.78588,3.77173,3.78132,13160000.0
2007-04-30 14:06:00,3.77294,3.77963,3.76944,3.77286,8280000.0
2007-04-30 14:07:00,3.77296,3.78142,3.77296,3.7759,6010000.0
2007-04-30 14:08:00,3.77579,3.7804,3.77196,3.7804,4880000.0
2007-04-30 14:09:00,3.77883,3.78149,3.77228,3.77832,7510000.0
2007-04-30 14:10:00,3.77718,3.77931,3.77267,3.77267,5260000.0
2007-04-30 14:11:00,3.77968,3.78146,3.76975,3.77338,6010000.0
2007-04-30 14:12:00,3.77441,3.77941,3.77294,3.77726,4890000.0
2007-04-30 14:13:00,3.77791,3.77791,3.76695,3.77047,9390000.0
2007-04-30 14:14:00,3.77874,3.77874,3.77112,3.77293,6770000.0
2007-04-30 14:15:00,3.7722,3.77771,3.76576,3.77637,8280000.0
2007-04-30 14:16:00,3.77698,3.77698,3.76636,3.7709,6010000.0
2007-04-30 14:17:00,3.77633,3.77794,3.76694,3.77272,4900000.0
2007-04-30 14:18:00,3.7683,3.7783,3.7683,3.7766,6380000.0
2007-04-30 14:19:00,3.77758,3.77775,3.76709,3.76709,7130000.0
2007-04-30 14:20:00,3.76962,3.77703,3.76962,3.77703,4510000.0
2007-04-30 14:21:00,3.77298,3.77916,3.76885,3.77389,6400000.0
2007-04-30 14:22:00,3.77715,3.77715,3.76367,3.77491,6390000.0
2007-04-30 14:23:00,3.77549,3.77599,3.76587,3.77112,7130000.0
2007-04-30 14:24:00,3.77276,3.77448,3.7646,3.77448,5630000.0
2007-04-30 14:25:00,3.77665,3.77665,3.77171,3.77171,5630000.0
2007-04-30 14:26:00,3.77672,3.77672,3.7672,3.774,4510000.0
2007-04-30 14:27:00,3.77536,3.77779,3.77226,3.77779,6010000.0
2007-04-30 14:28:00,3.77765,3.77864,3.7733,3.77864,3770000.0
2007-04-30 14:29:00,3.77658,3.77884,3.77312,3.77312,7510000.0
2007-04-30 14:30:00,3.77875,3.77875,3.77314,3.77704,5250000.0
2007-04-30 14:31:00,3.77842,3.77842,3.77128,3.77455,7140000.0
2007-04-30 14:32:00,3.77366,3.77735,3.77161,3.77735,6010000.0
2007-04-30 14:33:00,3.77696,3.77831,3.77304,3.77748,5260000.0
2007-04-30 14:34:00,3.77792,3.77863,3.769,3.7767,6020000.0
2007-04-30 14:35:00,3.77742,3.77952,3.77355,3.77859,7500000.0
2007-04-30 14:36:00,3.77599,3.77726,3.77013,3.77715,6760000.0
2007-04-30 14:37:00,3.77418,3.77639,3.76747,3.76747,6750000.0
2007-04-30 14:38:00,3.77632,3.77776,3.76753,3.77737,7140000.0
2007-04-30 14:39:00,3.77251,3.7755,3.76886,3.77486,4890000.0
2007-04-30 14:40:00,3.77769,3.77822,3.76828,3.77213,6010000.0
2007-04-30 14:41:00,3.77705,3.77705,3.76701,3.77583,6760000.0
2007-04-30 14:42:00,3.77513,3.77691,3.76772,3.77233,5260000.0
2007-04-30 14:43:00,3.77368,3.77785,3.76809,3.77264,4890000.0
2007-04-30 14:44:00,3.77281,3.77806,3.77178,3.77178,8250000.0
2007-04-30 14:45:00,3.7752,3.77682,3.76589,3.77229,8640000.0
2007-04-30 14:46:00,3.77515,3.77515,3.76325,3.77386,7130000.0
2007-04-30 14:47:00,3.77354,3.7772,3.7682,3.77658,7140000.0
2007-04-30 14:48:00,3.77831,3.77983,3.77048,3.77853,4140000.0
2007-04-30 14:49:00,3.77827,3.77897,3.7726,3.77307,4880000.0
2007-04-30 14:50:00,3.77257,3.77833,3.76641,3.77351,12790000.0
2007-04-30 14:51:00,3.77843,3.77942,3.77422,3.77736,5260000.0
2007-04-30 14:52:00,3.77173,3.77829,3.77173,3.77704,4510000.0
2007-04-30 14:53:00,3.76753,3.7797,3.76753,3.77516,4890000.0
2007-04-30 14:54:00,3.77809,3.77859,3.76905,3.77365,4890000.0
2007-04-30 14:55:00,3.77425,3.77825,3.76793,3.77479,6000000.0
2007-04-30 14:56:00,3.78023,3.78023,3.76711,3.77418,7890000.0
2007-04-30 14:57:00,3.77716,3.77912,3.76948,3.77303,5630000.0
2007-04-30 14:58:00,3.77901,3.77987,3.76966,3.77398,7890000.0
2007-04-30 14:59:00,3.77752,3.77793,3.77217,3.77753,8260000.0
2007-04-30 15:00:00,3.77542,3.77869,3.76738,3.77869,4890000.0
2007-04-30 15:01:00,3.77793,3.77897,3.7684,3.77754,7510000.0
2007-04-30 15:02:00,3.77872,3.77925,3.76901,3.76933,10510000.0
2007-04-30 15:03:00,3.77391,3.7781,3.77152,3.77238,5640000.0
2007-04-30 15:04:00,3.77707,3.77707,3.77354,3.77451,4880000.0
2007-04-30 15:05:00,3.77856,3.77856,3.769,3.7765,5260000.0
2007-04-30 15:06:00,3.77922,3.77922,3.7695,3.77873,5270000.0
2007-04-30 15:07:00,3.77791,3.77791,3.77105,3.77698,5260000.0
2007-04-30 15:08:00,3.77853,3.77853,3.77312,3.77312,5630000.0
2007-04-30 15:09:00,3.77494,3.7788,3.76813,3.7788,5250000.0
2007-04-30 15:10:00,3.77198,3.77981,3.77004,3.77436,4150000.0
2007-04-30 15:11:00,3.77854,3.77854,3.76903,3.77434,4890000.0
2007-04-30 15:12:00,3.77667,3.77917,3.774,3.77484,4140000.0
2007-04-30 15:13:00,3.77783,3.77819,3.76698,3.77669,4890000.0
2007-04-30 15:14:00,3.77357,3.77826,3.76799,3.77691,6000000.0
2007-04-30 15:15:00,3.77743,3.7803,3.77324,3.77828,6760000.0
2007-04-30 15:16:00,3.77407,3.77864,3.77407,3.77732,5640000.0
2007-04-30 15:17:00,3.7788,3.7788,3.76833,3.77292,9390000.0
2007-04-30 15:18:00,3.77685,3.77789,3.76634,3.77235,6750000.0
2007-04-30 15:19:00,3.77811,3.77811,3.77334,3.77795,4880000.0
2007-04-30 15:20:00,3.77698,3.77924,3.76792,3.76792,6400000.0
2007-04-30 15:21:00,3.77763,3.7781,3.77333,3.77433,6000000.0
2007-04-30 15:22:00,3.77246,3.77731,3.76745,3.76745,5260000.0
2007-04-30 15:23:00,3.77512,3.77916,3.768,3.77742,4880000.0
2007-04-30 15:24:00,3.77833,3.77941,3.7738,3.77386,4890000.0
2007-04-30 15:25:00,3.77767,3.77767,3.77174,3.77189,4140000.0
2007-04-30 15:26:00,3.77597,3.77732,3.76743,3.77732,4880000.0
2007-04-30 15:27:00,3.77239,3.77558,3.7663,3.7663,6760000.0
2007-04-30 15:28:00,3.77641,3.77917,3.77327,3.77327,6750000.0
2007-04-30 15:29:00,3.77809,3.77889,3.76884,3.77782,17290000.0
2007-04-30 15:30:00,3.77768,3.77862,3.77156,3.77614,4890000.0
2007-04-30 15:31:00,3.77935,3.78068,3.77447,3.77824,5260000.0
2007-04-30 15:32:00,3.77874,3.77874,3.76997,3.77795,4880000.0
2007-04-30 15:33:00,3.76816,3.77868,3.76816,3.77447,8640000.0
2007-04-30 15:34:00,3.77571,3.78032,3.77057,3.77848,9780000.0
2007-04-30 15:35:00,3.77823,3.77971,3.76808,3.76808,7880000.0
2007-04-30 15:36:00,3.77469,3.78027,3.77299,3.77442,5260000.0
2007-04-30 15:37:00,3.77764,3.77855,3.77276,3.77276,5260000.0
2007-04-30 15:38:00,3.77779,3.77865,3.77296,3.77865,6390000.0
2007-04-30 15:39:00,3.77484,3.77987,3.77387,3.77788,5630000.0
2007-04-30 15:40:00,3.77261,3.77836,3.76861,3.7783,4880000.0
2007-04-30 15:41:00,3.77268,3.77798,3.76853,3.77798,3390000.0
2007-04-30 15:42:00,3.77292,3.77874,3.77292,3.778,3770000.0
2007-04-30 15:43:00,3.77525,3.77831,3.77282,3.77627,5250000.0
2007-04-30 15:44:00,3.78146,3.78177,3.77014,3.77014,5250000.0
2007-04-30 15:45:00,3.77784,3.78173,3.76985,3.77929,6390000.0
2007-04-30 15:46:00,3.77171,3.7775,3.76975,3.77263,4880000.0
2007-04-30 15:47:00,3.77387,3.77998,3.77387,3.77859,6390000.0
2007-04-30 15:48:00,3.76849,3.77981,3.76849,3.77942,4140000.0
2007-04-30 15:49:00,3.77872,3.77912,3.77406,3.77912,5630000.0
2007-04-30 15:50:00,3.774,3.77896,3.77363,3.77363,6000000.0
2007-04-30 15:51:00,3.77905,3.77905,3.76829,3.77331,5630000.0
2007-04-30 15:52:00,3.77538,3.7793,3.77005,3.77005,5260000.0
2007-04-30 15:53:00,3.76876,3.77835,3.76876,3.76897,4510000.0
2007-04-30 15:54:00,3.7787,3.77907,3.77306,3.77907,4520000.0
2007-04-30 15:55:00,3.7793,3.78075,3.77507,3.78075,5640000.0
2007-04-30 15:56:00,3.78036,3.78096,3.77497,3.77497,4140000.0
2007-04-30 15:57:00,3.7811,3.78334,3.77065,3.77984,6770000.0
2007-04-30 15:58:00,3.77711,3.78113,3.77106,3.77606,7140000.0
2007-04-30 15:59:00,3.77993,3.78021,3.77478,3.77585,4510000.0
2007-04-30 16:00:00,3.77937,3.77996,3.77253,3.77962,8630000.0
2007-04-30 16:01:00,3.77598,3.78262,3.77473,3.77754,5640000.0
2007-04-30 16:02:00,3.77626,3.77841,3.76968,3.77003,6380000.0
2007-04-30 16:03:00,3.77654,3.77943,3.77419,3.77507,4140000.0
2007-04-30 16:04:00,3.7765,3.77972,3.7706,3.77499,4890000.0
2007-04-30 16:05:00,3.77494,3.77924,3.77252,3.77924,6390000.0
2007-04-30 16:06:00,3.77126,3.78132,3.77126,3.77756,7880000.0
2007-04-30 16:07:00,3.77817,3.77882,3.77207,3.77785,4510000.0
2007-04-30 16:08:00,3.77502,3.77887,3.77244,3.77887,6000000.0
2007-04-30 16:09:00,3.77441,3.77965,3.76983,3.77965,6750000.0
2007-04-30 16:10:00,3.77397,3.77823,3.77194,3.77454,5270000.0
2007-04-30 16:11:00,3.78011,3.78327,3.77261,3.78233,7130000.0
2007-04-30 16:12:00,3.78135,3.78135,3.77344,3.77344,5260000.0
2007-04-30 16:13:00,3.77572,3.78171,3.77396,3.77953,7880000.0
2007-04-30 16:14:00,3.78004,3.78054,3.77534,3.77534,4140000.0
2007-04-30 16:15:00,3.77344,3.78045,3.77344,3.77686,4890000.0
2007-04-30 16:16:00,3.77017,3.78295,3.76823,3.78104,6020000.0
2007-04-30 16:17:00,3.77518,3.78158,3.77518,3.78037,4510000.0
2007-04-30 16:18:00,3.77856,3.78085,3.7731,3.78006,6010000.0
2007-04-30 16:19:00,3.77273,3.78217,3.77273,3.77737,4510000.0
2007-04-30 16:20:00,3.77853,3.78265,3.77141,3.77562,4510000.0
2007-04-30 16:21:00,3.78125,3.78125,3.77205,3.7759,5640000.0
2007-04-30 16:22:00,3.78091,3.78221,3.76796,3.77904,7140000.0
2007-04-30 16:23:00,3.78156,3.78156,3.77575,3.77575,6760000.0
2007-04-30 16:24:00,3.78024,3.78104,3.77595,3.77851,6010000.0
2007-04-30 16:25:00,3.77639,3.7813,3.7737,3.7813,4510000.0
2007-04-30 16:26:00,3.78155,3.78188,3.77446,3.78188,6750000.0
2007-04-30 16:27:00,3.77823,3.78185,3.77224,3.77635,4890000.0
2007-04-30 16:28:00,3.78243,3.78243,3.7776,3.77929,5630000.0
2007-04-30 16:29:00,3.77337,3.78216,3.77337,3.78103,6750000.0
2007-04-30 16:30:00,3.78023,3.78132,3.77177,3.78132,6760000.0
2007-04-30 16:31:00,3.77973,3.78174,3.77102,3.77777,6760000.0
2007-04-30 16:32:00,3.78192,3.78197,3.77563,3.78197,7500000.0
2007-04-30 16:33:00,3.78223,3.78272,3.77672,3.77772,4510000.0
2007-04-30 16:34:00,3.78155,3.78155,3.7732,3.77529,6750000.0
2007-04-30 16:35:00,3.77633,3.78182,3.77192,3.77633,3770000.0
2007-04-30 16:36:00,3.77886,3.7818,3.77371,3.78132,4880000.0
2007-04-30 16:37:00,3.78156,3.78234,3.77981,3.78224,6390000.0
2007-04-30 16:38:00,3.78077,3.78215,3.77002,3.77679,7510000.0
2007-04-30 16:39:00,3.78258,3.78299,3.77353,3.77813,3770000.0
2007-04-30 16:40:00,3.783,3.78487,3.77865,3.77912,4880000.0
2007-04-30 16:41:00,3.78283,3.78376,3.77485,3.78198,4510000.0
2007-04-30 16:42:00,3.77656,3.78334,3.77656,3.78334,4880000.0
2007-04-30 16:43:00,3.77983,3.78219,3.77226,3.77602,5630000.0
2007-04-30 16:44:00,3.78337,3.78337,3.77687,3.77837,6000000.0
2007-04-30 16:45:00,3.78155,3.78353,3.77108,3.78064,12380000.0
2007-04-30 16:46:00,3.78398,3.78447,3.77868,3.78065,4890000.0
2007-04-30 16:47:00,3.78451,3.78679,3.7755,3.7844,7520000.0
2007-04-30 16:48:00,3.7843,3.78473,3.77513,3.7844,6400000.0
2007-04-30 16:49:00,3.78215,3.78659,3.77522,3.78076,6010000.0
2007-04-30 16:50:00,3.78461,3.786,3.77576,3.78427,5260000.0
2007-04-30 16:51:00,3.78318,3.78387,3.77472,3.78335,5270000.0
2007-04-30 16:52:00,3.77839,3.78434,3.77482,3.77482,5630000.0
2007-04-30 16:53:00,3.78263,3.78723,3.77641,3.78334,6390000.0
2007-04-30 16:54:00,3.78328,3.78328,3.77284,3.77706,7130000.0
2007-04-30 16:55:00,3.77852,3.78357,3.77467,3.77927,4140000.0
2007-04-30 16:56:00,3.77995,3.78483,3.77503,3.77888,6020000.0
2007-04-30 16:57:00,3.77172,3.78358,3.77172,3.77377,7500000.0
2007-04-30 16:58:00,3.78322,3.78322,3.77854,3.78228,4890000.0
2007-04-30 16:59:00,3.78348,3.78357,3.77902,3.78218,7510000.0
2007-04-30 17:00:00,3.78334,3.78334,3.77377,3.78241,4900000.0
2007-04-30 17:01:00,3.78282,3.78348,3.7761,3.77667,6380000.0
2007-04-30 17:02:00,3.77748,3.7817,3.77695,3.78125,6770000.0
2007-04-30 17:03:00,3.77567,3.78225,3.77133,3.77865,6770000.0
2007-04-30 17:04:00,3.78275,3.78275,3.77497,3.77693,6770000.0
2007-04-30 17:05:00,3.78286,3.78286,3.7731,3.77797,5260000.0
2007-04-30 17:06:00,3.7827,3.78582,3.77397,3.7842,6010000.0
2007-04-30 17:07:00,3.77795,3.78273,3.77754,3.78273,4520000.0
2007-04-30 17:08:00,3.78144,3.78149,3.77099,3.77674,5630000.0
2007-04-30 17:09:00,3.78305,3.78449,3.77874,3.78308,7510000.0
2007-04-30 17:10:00,3.78186,3.78191,3.77806,3.77806,5250000.0
2007-04-30 17:11:00,3.77875,3.78491,3.77533,3.78359,6760000.0
2007-04-30 17:12:00,3.78308,3.78308,3.77805,3.77805,4890000.0
2007-04-30 17:13:00,3.78169,3.78214,3.77359,3.78214,3400000.0
2007-04-30 17:14:00,3.78192,3.78223,3.77566,3.78223,6380000.0
2007-04-30 17:15:00,3.7812,3.78443,3.77897,3.77897,6380000.0
2007-04-30 17:16:00,3.77674,3.78409,3.77388,3.77887,6390000.0
2007-04-30 17:17:00,3.77778,3.78517,3.77596,3.77985,6010000.0
2007-04-30 17:18:00,3.78295,3.78295,3.77363,3.78066,6000000.0
2007-04-30 17:19:00,3.78354,3.78354,3.7746,3.78234,4140000.0
2007-04-30 17:20:00,3.78502,3.7853,3.77543,3.7794,6010000.0
2007-04-30 17:21:00,3.78222,3.78354,3.77904,3.78021,5640000.0
2007-04-30 17:22:00,3.78504,3.78504,3.77903,3.78369,7880000.0
2007-04-30 17:23:00,3.783,3.78389,3.77768,3.78382,6760000.0
2007-04-30 17:24:00,3.77948,3.78515,3.7793,3.78049,5260000.0
2007-04-30 17:25:00,3.77447,3.78473,3.77447,3.78343,6770000.0
2007-04-30 17:26:00,3.78584,3.78662,3.77691,3.78206,4890000.0
2007-04-30 17:27:00,3.78684,3.78684,3.77731,3.78437,4890000.0
2007-04-30 17:28:00,3.78457,3.78594,3.77285,3.78528,9020000.0
2007-04-30 17:29:00,3.78682,3.78736,3.78037,3.78736,6770000.0
2007-04-30 17:30:00,3.78469,3.78612,3.77507,3.78196,16900000.0
2007-04-30 17:31:00,3.78181,3.78733,3.78165,3.78165,4880000.0
2007-04-30 17:32:00,3.78572,3.78631,3.77752,3.78616,4890000.0
2007-04-30 17:33:00,3.78196,3.78884,3.78105,3.78694,6760000.0
2007-04-30 17:34:00,3.77782,3.78293,3.77782,3.77834,6000000.0
2007-04-30 17:35:00,3.78711,3.78711,3.77674,3.78159,7140000.0
2007-04-30 17:36:00,3.78303,3.78697,3.77759,3.77759,4880000.0
2007-04-30 17:37:00,3.78191,3.78487,3.77592,3.7832,5640000.0
2007-04-30 17:38:00,3.78692,3.78692,3.78139,3.78543,7510000.0
2007-04-30 17:39:00,3.78603,3.78739,3.78027,3.78633,6030000.0
2007-04-30 17:40:00,3.78345,3.78706,3.77767,3.78531,7130000.0
2007-04-30 17:41:00,3.78076,3.78608,3.77553,3.78059,4140000.0
2007-04-30 17:42:00,3.78175,3.78535,3.77697,3.78106,5630000.0
2007-04-30 17:43:00,3.78365,3.78403,3.77834,3.78403,4510000.0
2007-04-30 17:44:00,3.78425,3.7853,3.77744,3.7833,6390000.0
2007-04-30 17:45:00,3.77965,3.7848,3.77529,3.78188,11290000.0
2007-04-30 17:46:00,3.78586,3.78672,3.78126,3.78641,5640000.0
2007-04-30 17:47:00,3.78335,3.78687,3.77747,3.78478,6760000.0
2007-04-30 17:48:00,3.78631,3.78643,3.77632,3.78494,9780000.0
2007-04-30 17:49:00,3.7857,3.7857,3.77327,3.77566,6770000.0
2007-04-30 17:50:00,3.78567,3.78567,3.77457,3.78411,6770000.0
2007-04-30 17:51:00,3.7864,3.78653,3.78092,3.78536,8640000.0
2007-04-30 17:52:00,3.77729,3.78654,3.77649,3.78605,4890000.0
2007-04-30 17:53:00,3.7855,3.78611,3.77647,3.78557,5270000.0
2007-04-30 17:54:00,3.78209,3.78806,3.78143,3.78626,5630000.0
2007-04-30 17:55:00,3.78078,3.78365,3.77583,3.78045,6760000.0
2007-04-30 17:56:00,3.7836,3.7856,3.78052,3.78341,7510000.0
2007-04-30 17:57:00,3.78341,3.78467,3.77529,3.78455,7880000.0
2007-04-30 17:58:00,3.78324,3.78324,3.77802,3.77887,5250000.0
2007-04-30 17:59:00,3.78062,3.78468,3.77516,3.78346,5260000.0
2007-04-30 18:00:00,3.78391,3.78641,3.77396,3.77396,12020000.0
2007-04-30 18:01:00,3.78267,3.78346,3.77772,3.78346,5630000.0
2007-04-30 18:02:00,3.77507,3.782,3.77507,3.78047,4510000.0
2007-04-30 18:03:00,3.77473,3.78037,3.77151,3.77984,5640000.0
2007-04-30 18:04:00,3.77301,3.7814,3.77301,3.7814,4880000.0
2007-04-30 18:05:00,3.77489,3.78402,3.77489,3.7826,4510000.0
2007-04-30 18:06:00,3.77385,3.78372,3.77232,3.77821,6400000.0
2007-04-30 18:07:00,3.7818,3.78355,3.77976,3.77976,3400000.0
2007-04-30 18:08:00,3.78027,3.78457,3.77452,3.78,5260000.0
2007-04-30 18:09:00,3.78304,3.78364,3.77391,3.77391,7130000.0
2007-04-30 18:10:00,3.78007,3.78007,3.77146,3.77223,4880000.0
2007-04-30 18:11:00,3.77595,3.78653,3.77595,3.78511,4880000.0
2007-04-30 18:12:00,3.78399,3.78724,3.77809,3.7827,7510000.0
2007-04-30 18:13:00,3.77849,3.78462,3.77703,3.78005,4880000.0
2007-04-30 18:14:00,3.78354,3.78379,3.77364,3.78379,4140000.0
2007-04-30 18:15:00,3.78484,3.78656,3.77848,3.78331,10540000.0
2007-04-30 18:16:00,3.78005,3.7832,3.77446,3.77962,4510000.0
2007-04-30 18:17:00,3.78021,3.7826,3.77637,3.77637,6390000.0
2007-04-30 18:18:00,3.77711,3.78686,3.77228,3.77919,5640000.0
2007-04-30 18:19:00,3.78117,3.7828,3.77204,3.77204,4510000.0
2007-04-30 18:20:00,3.78197,3.78197,3.7727,3.781,6770000.0
2007-04-30 18:21:00,3.77797,3.78318,3.7734,3.78183,6000000.0
2007-04-30 18:22:00,3.782,3.78275,3.77597,3.78274,5260000.0
2007-04-30 18:23:00,3.78153,3.78286,3.77336,3.77358,8260000.0
2007-04-30 18:24:00,3.78041,3.78305,3.77551,3.77551,7130000.0
2007-04-30 18:25:00,3.77898,3.78316,3.77753,3.77804,7130000.0
2007-04-30 18:26:00,3.78162,3.78309,3.77335,3.78185,5640000.0
2007-04-30 18:27:00,3.77973,3.77973,3.77152,3.77224,3770000.0
2007-04-30 18:28:00,3.78155,3.7836,3.77774,3.77998,4150000.0
2007-04-30 18:29:00,3.78082,3.78214,3.7723,3.78214,7510000.0
2007-04-30 18:31:00,3.77595,3.78179,3.77488,3.77488,5260000.0
2007-04-30 18:32:00,3.78027,3.78127,3.7751,3.77984,4510000.0
2007-04-30 18:33:00,3.78233,3.78323,3.77381,3.78004,4140000.0
2007-04-30 18:34:00,3.78126,3.78126,3.77134,3.77298,5630000.0
2007-04-30 18:35:00,3.78176,3.78268,3.77302,3.77302,6010000.0
2007-04-30 18:36:00,3.7793,3.783,3.77616,3.77874,4130000.0
2007-04-30 18:37:00,3.77673,3.78301,3.77644,3.78229,6390000.0
2007-04-30 18:38:00,3.78041,3.78152,3.77237,3.77721,6380000.0
2007-04-30 18:40:00,3.78193,3.78193,3.77121,3.77596,4520000.0
2007-04-30 18:41:00,3.77671,3.78208,3.77219,3.78023,6380000.0
2007-04-30 18:42:00,3.77781,3.78409,3.77476,3.78103,4890000.0
2007-04-30 18:43:00,3.782,3.78254,3.7765,3.78254,7510000.0
2007-04-30 18:44:00,3.78253,3.78354,3.77662,3.77662,5630000.0
2007-04-30 18:45:00,3.78171,3.78171,3.7707,3.77661,16150000.0
2007-04-30 18:46:00,3.77395,3.78446,3.77395,3.7745,5630000.0
2007-04-30 18:49:00,3.78276,3.78319,3.77776,3.78163,6030000.0
2007-04-30 18:50:00,3.77749,3.78262,3.77427,3.77427,4150000.0
2007-04-30 18:51:00,3.78037,3.78037,3.76863,3.77157,7130000.0
2007-04-30 18:52:00,3.78241,3.78241,3.77149,3.77681,6400000.0
2007-04-30 18:53:00,3.78217,3.78217,3.77227,3.78061,7140000.0
2007-04-30 18:54:00,3.78248,3.78301,3.77703,3.78234,7880000.0
2007-04-30 18:55:00,3.77793,3.7825,3.77793,3.7825,3000000.0
2007-04-30 18:56:00,3.77345,3.78425,3.77345,3.77847,6400000.0
2007-04-30 18:57:00,3.77774,3.78078,3.77401,3.779,6010000.0
2007-04-30 18:58:00,3.78248,3.78248,3.77562,3.77706,6400000.0
2007-04-30 18:59:00,3.77782,3.78458,3.77458,3.7781,7510000.0
2007-04-30 19:00:00,3.77184,3.78105,3.77025,3.77776,5630000.0
2007-04-30 19:01:00,3.77851,3.78376,3.77466,3.78376,5630000.0
2007-04-30 19:02:00,3.78011,3.78436,3.77445,3.77876,5260000.0
2007-04-30 19:03:00,3.7786,3.78613,3.77524,3.78231,7140000.0
2007-04-30 19:04:00,3.78197,3.78197,3.76812,3.77499,4890000.0
2007-04-30 19:05:00,3.77652,3.78,3.77122,3.77603,4890000.0
2007-04-30 19:06:00,3.7755,3.77832,3.76662,3.77832,6390000.0
2007-04-30 19:07:00,3.76976,3.77818,3.76857,3.77807,6020000.0
2007-04-30 19:10:00,3.77526,3.7795,3.77342,3.77412,6400000.0
2007-04-30 19:11:00,3.7695,3.77933,3.7695,3.7792,6770000.0
2007-04-30 19:12:00,3.78003,3.78003,3.76875,3.77478,7150000.0
2007-04-30 19:13:00,3.77846,3.77987,3.7721,3.77903,5640000.0
2007-04-30 19:14:00,3.77712,3.77712,3.76688,3.7679,5640000.0
2007-04-30 19:15:00,3.77716,3.77716,3.76472,3.77269,9410000.0
2007-04-30 19:16:00,3.77564,3.7792,3.77397,3.77397,4510000.0
2007-04-30 19:17:00,3.77854,3.78143,3.77582,3.7808,4540000.0
2007-04-30 19:18:00,3.77378,3.779,3.77073,3.7708,5660000.0
2007-04-30 19:19:00,3.77857,3.77857,3.76658,3.76658,4880000.0
2007-04-30 19:20:00,3.7734,3.77917,3.77007,3.77917,3770000.0
2007-04-30 19:21:00,3.77284,3.7757,3.76183,3.7757,6030000.0
2007-04-30 19:22:00,3.77096,3.77704,3.76635,3.77662,5290000.0
2007-04-30 19:23:00,3.7702,3.77942,3.76937,3.77776,4520000.0
2007-04-30 19:24:00,3.77519,3.77697,3.76708,3.77201,5260000.0
2007-04-30 19:25:00,3.76924,3.78022,3.76924,3.77397,4890000.0
2007-04-30 19:26:00,3.77057,3.77956,3.76446,3.7737,6010000.0
2007-04-30 19:27:00,3.77769,3.77882,3.7741,3.77802,4140000.0
2007-04-30 19:28:00,3.77036,3.77617,3.76985,3.77617,4890000.0
2007-04-30 19:29:00,3.77336,3.77872,3.77197,3.77646,3770000.0
2007-04-30 19:30:00,3.76855,3.7762,3.76855,3.7762,2250000.0
2007-04-30 19:31:00,3.77638,3.77648,3.77117,3.77539,6770000.0
2007-04-30 19:32:00,3.77647,3.77752,3.77048,3.77656,6400000.0
2007-04-30 19:33:00,3.76735,3.78082,3.76735,3.77678,4520000.0
2007-04-30 19:34:00,3.77265,3.77614,3.76559,3.77614,4880000.0
2007-04-30 19:36:00,3.77644,3.77735,3.76765,3.77653,6020000.0
2007-04-30 19:37:00,3.77649,3.77649,3.76641,3.77254,4880000.0
2007-04-30 19:38:00,3.77672,3.77757,3.77197,3.77732,6770000.0
2007-04-30 19:39:00,3.77596,3.77645,3.76531,3.76849,6020000.0
2007-04-30 19:40:00,3.7757,3.7757,3.7617,3.76624,6770000.0
2007-04-30 19:44:00,3.77228,3.77718,3.76759,3.76759,4130000.0
2007-04-30 19:45:00,3.77078,3.77668,3.76297,3.76804,8260000.0
2007-04-30 19:46:00,3.77622,3.77711,3.77031,3.77635,7150000.0
2007-04-30 19:47:00,3.7708,3.77679,3.7674,3.76928,7520000.0
2007-04-30 19:48:00,3.77611,3.77611,3.76499,3.77254,5270000.0
2007-04-30 19:49:00,3.77327,3.77696,3.76578,3.77696,7140000.0
2007-04-30 19:50:00,3.76711,3.77651,3.76711,3.77497,7140000.0
2007-04-30 19:51:00,3.77702,3.77702,3.77637,3.77637,760000.0
2007-04-30 19:52:00,3.77695,3.77701,3.76669,3.77146,5260000.0
2007-04-30 19:53:00,3.77627,3.77627,3.77194,3.77615,4510000.0
2007-04-30 19:57:00,3.77252,3.77854,3.76766,3.77321,5630000.0
2007-04-30 19:58:00,3.77238,3.77637,3.76707,3.77549,6020000.0
2007-04-30 19:59:00,3.76831,3.77723,3.76831,3.77083,3010000.0
2007-04-30 20:00:00,3.76923,3.78059,3.76923,3.77756,7140000.0
2007-04-30 20:02:00,3.77515,3.77661,3.76584,3.77661,4510000.0
2007-04-30 20:03:00,3.77367,3.77632,3.76719,3.77141,5650000.0
2007-04-30 20:04:00,3.76599,3.77494,3.76318,3.77252,5640000.0
2007-04-30 20:05:00,3.76545,3.77656,3.76545,3.77321,4130000.0
2007-04-30 20:06:00,3.77464,3.77464,3.76323,3.76604,5640000.0
2007-04-30 20:07:00,3.77682,3.77682,3.76744,3.76744,4510000.0
2007-04-30 20:08:00,3.77488,3.77739,3.76736,3.76742,5640000.0
2007-04-30 20:09:00,3.77647,3.77902,3.77254,3.77503,4140000.0
2007-04-30 20:10:00,3.77597,3.77644,3.77077,3.77448,6390000.0
2007-04-30 20:11:00,3.77122,3.77964,3.77122,3.77746,4890000.0
2007-04-30 20:12:00,3.77557,3.77643,3.77253,3.77379,5630000.0
2007-04-30 20:14:00,3.77467,3.77755,3.7724,3.77697,8630000.0
2007-04-30 20:15:00,3.77622,3.77622,3.77115,3.77115,5630000.0
2007-04-30 20:17:00,3.76564,3.77568,3.76505,3.77071,4150000.0
2007-04-30 20:18:00,3.7725,3.77929,3.76807,3.77773,12420000.0
2007-04-30 20:19:00,3.77481,3.77901,3.76696,3.77692,3770000.0
2007-04-30 20:20:00,3.77659,3.77659,3.7654,3.7763,4520000.0
2007-04-30 20:28:00,3.77592,3.77677,3.77033,3.77677,5630000.0
2007-04-30 20:29:00,3.77675,3.7791,3.76914,3.77781,11630000.0
2007-04-30 20:30:00,3.76865,3.7779,3.76865,3.7779,3750000.0
2007-04-30 20:31:00,3.77361,3.778,3.76641,3.7721,11250000.0
2007-04-30 20:32:00,3.77318,3.77701,3.76658,3.7701,10130000.0
2007-04-30 20:34:00,3.7758,3.77844,3.77206,3.77844,3770000.0
2007-04-30 20:37:00,3.77309,3.77749,3.77197,3.7769,7510000.0
2007-04-30 20:38:00,3.77309,3.77998,3.77285,3.77285,10140000.0
2007-04-30 20:41:00,3.7761,3.77678,3.76723,3.77604,4140000.0
2007-04-30 20:42:00,3.77592,3.77708,3.77494,3.77687,5250000.0
2007-04-30 20:44:00,3.77624,3.77689,3.77583,3.77689,3380000.0
2007-04-30 20:45:00,3.77696,3.77745,3.76772,3.77593,5630000.0
2007-04-30 20:46:00,3.77663,3.77726,3.76749,3.77726,7130000.0
2007-04-30 20:47:00,3.77667,3.78152,3.7722,3.7786,5270000.0
2007-04-30 20:48:00,3.77367,3.77848,3.77192,3.77848,7510000.0
2007-04-30 20:50:00,3.77504,3.77984,3.77486,3.77694,4520000.0
2007-04-30 20:51:00,3.77692,3.77893,3.77188,3.77675,9010000.0
2007-04-30 20:52:00,3.77748,3.77875,3.77323,3.77323,3390000.0
2007-04-30 20:53:00,3.76721,3.77929,3.76721,3.77929,2260000.0
2007-04-30 20:54:00,3.77104,3.77975,3.77104,3.77975,4510000.0
2007-04-30 20:56:00,3.77944,3.77944,3.76916,3.77486,6380000.0
2007-04-30 20:57:00,3.7755,3.77944,3.76837,3.77944,6400000.0
2007-04-30 20:58:00,3.77342,3.78026,3.7678,3.78026,5260000.0
2007-04-30 20:59:00,3.77807,3.77807,3.7669,3.77262,6400000.0
2007-04-30 21:00:00,3.77554,3.77842,3.76849,3.77175,6390000.0
2007-04-30 21:02:00,3.77925,3.781,3.77562,3.781,7880000.0
2007-04-30 21:04:00,3.77561,3.78136,3.77559,3.77559,1880000.0
2007-04-30 21:05:00,3.77412,3.77706,3.77412,3.77706,2250000.0
2007-04-30 21:06:00,3.77362,3.77363,3.77362,3.77363,1500000.0
2007-04-30 21:07:00,3.77457,3.7777,3.77457,3.7777,2250000.0
2007-04-30 21:09:00,3.77221,3.77939,3.76846,3.775,8260000.0
2007-04-30 21:10:00,3.77421,3.77821,3.77235,3.77821,3380000.0
2007-04-30 21:11:00,3.77859,3.78013,3.77307,3.77804,6760000.0
2007-04-30 21:12:00,3.77272,3.7799,3.77272,3.77896,4510000.0
2007-04-30 21:14:00,3.77273,3.77772,3.77216,3.77275,10510000.0
2007-04-30 21:17:00,3.77757,3.77793,3.77381,3.77381,2250000.0
2007-04-30 21:18:00,3.77346,3.78013,3.77339,3.77339,10880000.0
2007-04-30 21:21:00,3.77312,3.77965,3.77283,3.77283,9400000.0
2007-04-30 21:22:00,3.77853,3.77853,3.77185,3.77285,4880000.0
2007-04-30 21:24:00,3.77788,3.77893,3.77347,3.778,4880000.0
2007-04-30 21:25:00,3.779,3.779,3.77307,3.77799,6390000.0
2007-04-30 21:26:00,3.76783,3.77762,3.76783,3.76915,3020000.0
2007-04-30 21:27:00,3.77285,3.77667,3.76823,3.76899,5260000.0
2007-04-30 21:28:00,3.77861,3.77884,3.76923,3.77738,4880000.0
2007-04-30 21:29:00,3.77777,3.77927,3.76984,3.77467,4130000.0
2007-04-30 21:30:00,3.769,3.77726,3.76879,3.77624,6010000.0
2007-04-30 21:31:00,3.78025,3.78038,3.77004,3.78038,3390000.0
2007-04-30 21:33:00,3.77372,3.77878,3.7692,3.76963,3770000.0
2007-04-30 21:34:00,3.77424,3.77847,3.76887,3.77847,6020000.0
2007-04-30 21:35:00,3.77467,3.77716,3.7736,3.77547,4880000.0
2007-04-30 21:36:00,3.77838,3.77838,3.76792,3.77429,4890000.0
2007-04-30 21:38:00,3.7776,3.77919,3.7698,3.77859,3770000.0
2007-04-30 21:39:00,3.77174,3.78222,3.77174,3.77948,4880000.0
2007-04-30 21:40:00,3.77568,3.78084,3.77037,3.77431,6770000.0
2007-04-30 21:41:00,3.77902,3.77927,3.77033,3.77323,2660000.0
2007-04-30 21:42:00,3.777,3.7771,3.76675,3.76969,6030000.0
2007-04-30 21:43:00,3.7783,3.7783,3.76849,3.77436,4160000.0
2007-04-30 21:45:00,3.77442,3.78026,3.77411,3.77411,10510000.0
2007-04-30 21:47:00,3.77446,3.7792,3.77446,3.77464,3750000.0
2007-04-30 21:48:00,3.77664,3.78095,3.77077,3.77926,4890000.0
2007-04-30 21:49:00,3.77531,3.78009,3.77531,3.78009,3390000.0
2007-04-30 21:50:00,3.77425,3.78197,3.77045,3.77473,5650000.0
2007-04-30 21:51:00,3.77654,3.78093,3.77539,3.77885,9770000.0
2007-04-30 21:52:00,3.76949,3.77366,3.76949,3.77366,4880000.0
2007-04-30 21:53:00,3.77892,3.77892,3.7691,3.77536,2630000.0
2007-04-30 21:54:00,3.77496,3.7803,3.77383,3.77383,3010000.0
2007-04-30 21:55:00,3.77948,3.77948,3.774,3.77924,4510000.0
2007-04-30 21:57:00,3.77691,3.77885,3.76745,3.77545,4150000.0
2007-04-30 21:58:00,3.7783,3.7783,3.77542,3.77542,1130000.0
2007-04-30 21:59:00,3.77392,3.77968,3.76892,3.77968,11680000.0
2007-04-30 22:00:00,3.77744,3.77988,3.77331,3.77988,4140000.0
2007-04-30 22:01:00,3.77058,3.78173,3.77058,3.77665,6390000.0
2007-04-30 22:02:00,3.7753,3.77958,3.77416,3.77932,3770000.0
2007-04-30 22:03:00,3.77513,3.781,3.77112,3.78001,5650000.0
2007-04-30 22:04:00,3.77732,3.78049,3.77028,3.77787,4510000.0
2007-04-30 22:05:00,3.77588,3.78093,3.77476,3.77476,4880000.0
2007-04-30 22:06:00,3.77084,3.77935,3.77055,3.77055,3380000.0
2007-04-30 22:07:00,3.77608,3.78229,3.77607,3.77997,4520000.0
2007-04-30 22:08:00,3.77481,3.7759,3.77481,3.77588,1880000.0
2007-04-30 22:09:00,3.7791,3.78218,3.77667,3.78218,3780000.0
2007-04-30 22:10:00,3.77282,3.7823,3.77195,3.77973,6010000.0
2007-04-30 22:11:00,3.77672,3.7809,3.77639,3.77864,5640000.0
2007-04-30 22:12:00,3.77852,3.77965,3.77303,3.7782,6780000.0
2007-04-30 22:13:00,3.78077,3.78144,3.77271,3.77973,6400000.0
2007-04-30 22:14:00,3.77752,3.78033,3.77266,3.77266,4510000.0
2007-04-30 22:15:00,3.77408,3.77873,3.77408,3.77705,5640000.0
2007-04-30 22:16:00,3.77578,3.77955,3.77578,3.77955,760000.0
2007-04-30 22:17:00,3.7798,3.78059,3.77658,3.77658,3770000.0
2007-04-30 22:18:00,3.77289,3.77825,3.77289,3.77631,3390000.0
2007-04-30 22:19:00,3.78109,3.78109,3.77578,3.77578,2250000.0
2007-04-30 22:20:00,3.77628,3.78414,3.77287,3.78414,4140000.0
2007-04-30 22:21:00,3.78367,3.78466,3.77385,3.78466,3760000.0
2007-04-30 22:22:00,3.77656,3.78172,3.77189,3.77714,10540000.0
2007-04-30 22:23:00,3.77223,3.78331,3.77223,3.77828,4140000.0
2007-04-30 22:24:00,3.77819,3.78295,3.7758,3.78295,3010000.0
2007-04-30 22:26:00,3.78114,3.78114,3.7717,3.77612,3750000.0
2007-04-30 22:27:00,3.77748,3.77832,3.77331,3.77331,4130000.0
2007-04-30 22:28:00,3.77691,3.78225,3.77334,3.78225,5260000.0
2007-04-30 22:29:00,3.77899,3.78137,3.77675,3.77948,5630000.0
2007-04-30 22:30:00,3.77644,3.78431,3.77526,3.77982,5640000.0
2007-04-30 22:31:00,3.77771,3.78183,3.77157,3.7815,6380000.0
2007-04-30 22:32:00,3.77449,3.78509,3.77449,3.77844,7130000.0
2007-04-30 22:33:00,3.77978,3.78298,3.777,3.78186,4880000.0
2007-04-30 22:34:00,3.77775,3.78444,3.77775,3.78318,4880000.0
2007-04-30 22:36:00,3.77104,3.78347,3.77104,3.77856,4890000.0
2007-04-30 22:37:00,3.77904,3.78472,3.7759,3.7759,4150000.0
2007-04-30 22:38:00,3.77942,3.78546,3.77633,3.78373,3780000.0
2007-04-30 22:39:00,3.78206,3.78206,3.78206,3.78206,750000.0
2007-04-30 22:40:00,3.78343,3.78682,3.77649,3.78063,6010000.0
2007-04-30 22:41:00,3.77765,3.78513,3.77765,3.78248,4130000.0
2007-04-30 22:42:00,3.77449,3.78206,3.7716,3.77846,7150000.0
2007-04-30 22:43:00,3.78285,3.78368,3.77647,3.78368,2640000.0
2007-04-30 22:45:00,3.77936,3.78533,3.77867,3.77867,10510000.0
2007-04-30 22:46:00,3.78417,3.78426,3.77874,3.77874,4880000.0
2007-04-30 22:47:00,3.77653,3.78276,3.77346,3.77363,5630000.0
2007-04-30 22:48:00,3.7793,3.78424,3.7793,3.78404,4500000.0
2007-04-30 22:49:00,3.78254,3.78427,3.77085,3.78427,4510000.0
2007-04-30 22:50:00,3.77616,3.78466,3.77616,3.78344,4510000.0
2007-04-30 22:51:00,3.77826,3.78419,3.77826,3.77847,3390000.0
2007-04-30 22:52:00,3.77807,3.78181,3.77666,3.78181,5250000.0
2007-04-30 22:53:00,3.77813,3.7851,3.77792,3.77792,10880000.0
2007-04-30 22:54:00,3.77888,3.78269,3.77888,3.77912,5250000.0
2007-04-30 22:55:00,3.7813,3.78216,3.77975,3.78175,7130000.0
2007-04-30 22:56:00,3.77945,3.78354,3.77945,3.78203,6760000.0
2007-04-30 22:57:00,3.77826,3.78327,3.77743,3.77823,4510000.0
2007-04-30 22:58:00,3.783,3.78318,3.77979,3.78187,5260000.0
2007-04-30 22:59:00,3.7818,3.7827,3.77814,3.78156,4880000.0
2007-04-30 23:00:00,3.78219,3.78285,3.77758,3.77864,5260000.0
2007-04-30 23:01:00,3.77838,3.78249,3.7768,3.77879,5260000.0
2007-04-30 23:02:00,3.78192,3.78271,3.77962,3.78155,7500000.0
2007-04-30 23:03:00,3.78087,3.78276,3.77729,3.78194,6010000.0
2007-04-30 23:04:00,3.78212,3.78217,3.77668,3.78217,3000000.0
2007-04-30 23:05:00,3.78088,3.78133,3.77564,3.78116,7140000.0
2007-04-30 23:08:00,3.77759,3.78401,3.77759,3.77759,10510000.0
2007-04-30 23:10:00,3.78183,3.78183,3.77681,3.78161,7140000.0
2007-04-30 23:12:00,3.77749,3.78192,3.77749,3.77832,4500000.0
2007-04-30 23:13:00,3.77583,3.7815,3.77182,3.78042,6000000.0
2007-04-30 23:14:00,3.77913,3.78096,3.77166,3.77999,6750000.0
2007-04-30 23:15:00,3.7821,3.7825,3.7769,3.77836,6380000.0
2007-04-30 23:16:00,3.78051,3.78271,3.77069,3.77732,9380000.0
2007-04-30 23:17:00,3.77807,3.78182,3.77708,3.78182,6000000.0
2007-04-30 23:23:00,3.77745,3.78547,3.77745,3.77757,9400000.0
2007-04-30 23:25:00,3.77772,3.78325,3.77641,3.77874,5650000.0
2007-04-30 23:26:00,3.77837,3.78526,3.77494,3.78385,10530000.0
2007-04-30 23:27:00,3.78018,3.78166,3.77221,3.77727,6030000.0
2007-04-30 23:28:00,3.7809,3.78135,3.77208,3.77787,5250000.0
2007-04-30 23:29:00,3.77312,3.78217,3.76938,3.77676,5260000.0
2007-04-30 23:30:00,3.78202,3.78202,3.77568,3.78038,5650000.0
2007-04-30 23:32:00,3.78184,3.78238,3.77295,3.77295,5270000.0
2007-04-30 23:33:00,3.77314,3.78218,3.77314,3.78024,6020000.0
2007-04-30 23:34:00,3.77243,3.78201,3.77243,3.77655,5260000.0
2007-04-30 23:35:00,3.77262,3.78214,3.77262,3.78136,4500000.0
2007-04-30 23:37:00,3.779,3.78384,3.77721,3.77721,13520000.0
2007-04-30 23:38:00,3.78303,3.78485,3.77849,3.77906,6380000.0
2007-04-30 23:41:00,3.77777,3.78506,3.77751,3.77751,11250000.0
2007-04-30 23:42:00,3.77797,3.78234,3.77584,3.78192,4500000.0
2007-04-30 23:43:00,3.78012,3.78425,3.77412,3.77412,6750000.0
2007-04-30 23:44:00,3.77817,3.78351,3.77817,3.78309,5630000.0
2007-04-30 23:45:00,3.77836,3.78138,3.77304,3.78104,9000000.0
2007-04-30 23:47:00,3.77758,3.77758,3.77328,3.77328,1880000.0
2007-04-30 23:48:00,3.77201,3.78059,3.77201,3.78059,3770000.0
2007-04-30 23:50:00,3.77808,3.78463,3.77363,3.78345,12050000.0
2007-04-30 23:51:00,3.77278,3.77917,3.77278,3.77814,3020000.0
2007-04-30 23:52:00,3.77675,3.78244,3.77551,3.77551,4890000.0
2007-04-30 23:53:00,3.7769,3.78207,3.77155,3.78207,12420000.0
2007-04-30 23:54:00,3.77615,3.7812,3.77499,3.7812,3760000.0
2007-04-30 23:55:00,3.77702,3.78243,3.77202,3.78109,3750000.0
2007-05-01 00:00:00,3.77703,3.78279,3.77703,3.77709,9400000.0
2007-05-01 00:08:00,3.77866,3.7838,3.7783,3.7826,10140000.0
2007-05-01 00:09:00,3.77663,3.78431,3.77398,3.77398,6400000.0
2007-05-01 00:10:00,3.77812,3.78158,3.77661,3.78147,4890000.0
2007-05-01 00:13:00,3.77606,3.78129,3.77505,3.7763,13160000.0
2007-05-01 00:14:00,3.78236,3.78253,3.77707,3.77707,3770000.0
2007-05-01 00:15:00,3.78211,3.78258,3.77679,3.77711,4510000.0
2007-05-01 00:16:00,3.78315,3.78446,3.77535,3.77879,9410000.0
2007-05-01 00:18:00,3.78233,3.78437,3.77451,3.77855,7520000.0
2007-05-01 00:19:00,3.7777,3.77813,3.77327,3.77813,2260000.0
2007-05-01 00:20:00,3.78191,3.78191,3.77303,3.77303,3760000.0
2007-05-01 00:23:00,3.78258,3.7834,3.77394,3.77747,3400000.0
2007-05-01 00:24:00,3.78183,3.78276,3.78134,3.78134,1890000.0
2007-05-01 00:25:00,3.78285,3.78313,3.77344,3.77344,3020000.0
2007-05-01 00:26:00,3.78192,3.78288,3.77298,3.78178,6030000.0
2007-05-01 00:31:00,3.78213,3.78213,3.77303,3.78197,3010000.0
2007-05-01 00:32:00,3.78232,3.78579,3.77429,3.77866,4510000.0
2007-05-01 00:33:00,3.78189,3.78213,3.77312,3.77312,5260000.0
2007-05-01 00:34:00,3.77766,3.78157,3.77755,3.77755,4880000.0
2007-05-01 00:35:00,3.78247,3.78293,3.77682,3.78214,5280000.0
2007-05-01 00:36:00,3.77542,3.78182,3.77542,3.78148,4510000.0
2007-05-01 00:37:00,3.78161,3.78161,3.77755,3.7813,4140000.0
2007-05-01 00:38:00,3.77693,3.78079,3.77692,3.78079,4140000.0
2007-05-01 00:39:00,3.78235,3.78235,3.77779,3.78191,4130000.0
2007-05-01 00:40:00,3.77559,3.78257,3.77559,3.78257,1130000.0
2007-05-01 00:41:00,3.77885,3.77885,3.77767,3.77767,1130000.0
2007-05-01 00:42:00,3.78089,3.78215,3.77659,3.77789,3390000.0
2007-05-01 00:43:00,3.77976,3.78219,3.77605,3.78195,6770000.0
2007-05-01 00:44:00,3.78255,3.78277,3.77731,3.78085,5650000.0
2007-05-01 00:45:00,3.77737,3.78219,3.77618,3.77779,8260000.0
2007-05-01 00:46:00,3.78306,3.78341,3.7782,3.78341,2640000.0
2007-05-01 00:47:00,3.78393,3.78582,3.77508,3.77508,3010000.0
2007-05-01 00:48:00,3.78153,3.78321,3.77761,3.78271,6400000.0
2007-05-01 00:49:00,3.78276,3.78276,3.77283,3.78241,4520000.0
2007-05-01 00:50:00,3.78177,3.78197,3.77302,3.78197,3010000.0
2007-05-01 00:51:00,3.77321,3.78449,3.77321,3.77926,4130000.0
2007-05-01 00:52:00,3.77869,3.78273,3.77632,3.78045,7510000.0
2007-05-01 00:54:00,3.78135,3.78135,3.77047,3.77705,5280000.0
2007-05-01 00:57:00,3.78093,3.78165,3.77577,3.78165,4880000.0
2007-05-01 00:59:00,3.77625,3.78334,3.77218,3.78239,4890000.0
2007-05-01 01:00:00,3.77787,3.78511,3.7736,3.7736,10160000.0
2007-05-01 01:02:00,3.77735,3.78167,3.77566,3.7765,6750000.0
2007-05-01 01:03:00,3.7763,3.78199,3.76955,3.78199,4890000.0
2007-05-01 01:04:00,3.78153,3.78315,3.77761,3.78264,4510000.0
2007-05-01 01:05:00,3.7811,3.7811,3.77603,3.78109,4130000.0
2007-05-01 01:07:00,3.77881,3.78304,3.77359,3.77764,4880000.0
2007-05-01 01:08:00,3.77628,3.78172,3.77468,3.78166,3750000.0
2007-05-01 01:09:00,3.78069,3.78208,3.77518,3.77749,3760000.0
2007-05-01 01:10:00,3.78224,3.78259,3.77542,3.77713,4130000.0
2007-05-01 01:11:00,3.77147,3.77797,3.7705,3.77498,4130000.0
2007-05-01 01:12:00,3.77609,3.78163,3.77594,3.78157,7140000.0
2007-05-01 01:13:00,3.78179,3.78179,3.77249,3.77463,7510000.0
2007-05-01 01:14:00,3.77445,3.78166,3.77422,3.78053,4140000.0
2007-05-01 01:16:00,3.77607,3.78144,3.77249,3.77249,5260000.0
2007-05-01 01:18:00,3.77621,3.78267,3.77237,3.77657,7150000.0
2007-05-01 01:20:00,3.77729,3.78317,3.77715,3.77715,2640000.0
2007-05-01 01:22:00,3.78292,3.78337,3.77254,3.78099,6400000.0
2007-05-01 01:23:00,3.77526,3.78216,3.77526,3.77769,3410000.0
2007-05-01 01:24:00,3.7824,3.7824,3.77761,3.78058,1140000.0
2007-05-01 01:29:00,3.77561,3.78506,3.77288,3.77288,6760000.0
2007-05-01 01:30:00,3.77294,3.7859,3.77294,3.78323,6000000.0
2007-05-01 01:31:00,3.77842,3.78195,3.77064,3.78064,7890000.0
2007-05-01 01:32:00,3.78184,3.78185,3.78184,3.78185,1500000.0
2007-05-01 01:35:00,3.78012,3.78149,3.77634,3.78058,6000000.0
2007-05-01 01:36:00,3.78012,3.78012,3.77163,3.77218,5260000.0
2007-05-01 01:37:00,3.77608,3.7835,3.77248,3.78063,6380000.0
2007-05-01 01:41:00,3.78126,3.78126,3.77112,3.7806,4880000.0
2007-05-01 01:44:00,3.78252,3.78252,3.78041,3.78086,2640000.0
2007-05-01 01:45:00,3.77566,3.78135,3.77178,3.77178,12790000.0
2007-05-01 01:47:00,3.78143,3.78171,3.77263,3.77782,5260000.0
2007-05-01 01:48:00,3.77811,3.78126,3.77498,3.78032,4900000.0
2007-05-01 01:49:00,3.78129,3.78151,3.77252,3.78144,4150000.0
2007-05-01 01:51:00,3.78163,3.78163,3.77335,3.77869,5260000.0
2007-05-01 01:52:00,3.78052,3.78146,3.77682,3.77837,3020000.0
2007-05-01 01:53:00,3.77807,3.78194,3.77152,3.77152,7510000.0
2007-05-01 01:54:00,3.78139,3.78139,3.76959,3.77672,6770000.0
2007-05-01 01:56:00,3.77653,3.78399,3.77633,3.77633,9030000.0
2007-05-01 01:57:00,3.77213,3.78106,3.77213,3.78106,7140000.0
2007-05-01 01:58:00,3.78182,3.78182,3.77223,3.77669,5630000.0
2007-05-01 02:00:00,3.78149,3.78149,3.77818,3.77818,1500000.0
2007-05-01 02:01:00,3.77635,3.78226,3.77635,3.77704,10880000.0
2007-05-01 02:04:00,3.78118,3.78118,3.77672,3.77682,4880000.0
2007-05-01 02:05:00,3.78228,3.78327,3.77703,3.77703,5630000.0
2007-05-01 02:06:00,3.78059,3.78124,3.77662,3.77795,3750000.0
2007-05-01 02:07:00,3.77768,3.78228,3.77665,3.77665,5260000.0
2007-05-01 02:08:00,3.77795,3.78222,3.77561,3.77762,5260000.0
2007-05-01 02:09:00,3.78267,3.78267,3.7766,3.78204,6760000.0
2007-05-01 02:10:00,3.78288,3.78288,3.77676,3.77676,3380000.0
2007-05-01 02:11:00,3.77663,3.7821,3.77663,3.78069,5260000.0
2007-05-01 02:13:00,3.77651,3.78236,3.77651,3.77679,10880000.0
2007-05-01 02:15:00,3.78201,3.78253,3.77724,3.78078,4150000.0
2007-05-01 02:16:00,3.7759,3.78099,3.77061,3.78099,4510000.0
2007-05-01 02:17:00,3.77272,3.78261,3.77272,3.77272,3380000.0
2007-05-01 02:20:00,3.77548,3.7815,3.77474,3.77618,4890000.0
2007-05-01 02:21:00,3.78102,3.78216,3.77636,3.78192,5260000.0
2007-05-01 02:22:00,3.77644,3.78184,3.77618,3.7813,5260000.0
2007-05-01 02:24:00,3.77686,3.78317,3.77666,3.77666,11250000.0
2007-05-01 02:26:00,3.78116,3.78116,3.78116,3.78116,380000.0
2007-05-01 02:28:00,3.78089,3.78208,3.77673,3.78208,4880000.0
2007-05-01 02:29:00,3.78188,3.78203,3.77691,3.78203,5630000.0
2007-05-01 02:32:00,3.77811,3.78344,3.77717,3.77717,3760000.0
2007-05-01 02:33:00,3.77632,3.78264,3.77564,3.77636,13540000.0
2007-05-01 02:34:00,3.78233,3.78361,3.77835,3.77835,6020000.0
2007-05-01 02:36:00,3.78028,3.78043,3.77756,3.78043,2250000.0
2007-05-01 02:37:00,3.78187,3.78207,3.77251,3.78207,5260000.0
2007-05-01 02:39:00,3.78121,3.78121,3.78121,3.78121,750000.0
2007-05-01 02:40:00,3.77668,3.78217,3.77668,3.77682,11250000.0
2007-05-01 02:42:00,3.78195,3.78314,3.77739,3.78244,5630000.0
2007-05-01 02:43:00,3.77668,3.78217,3.77668,3.77682,9770000.0
2007-05-01 02:44:00,3.77854,3.78186,3.77667,3.77667,5260000.0
2007-05-01 02:45:00,3.77652,3.78182,3.77633,3.78059,5630000.0
2007-05-01 02:47:00,3.78129,3.78129,3.77529,3.77737,3000000.0
2007-05-01 02:48:00,3.77676,3.78354,3.7757,3.77638,11250000.0
2007-05-01 02:50:00,3.77602,3.78116,3.77458,3.77592,10880000.0
2007-05-01 02:52:00,3.77685,3.77685,3.77497,3.77497,1500000.0
2007-05-01 02:53:00,3.7772,3.7772,3.7721,3.77637,3380000.0
2007-05-01 02:54:00,3.77754,3.78459,3.77332,3.77332,8660000.0
2007-05-01 02:55:00,3.77627,3.78226,3.77174,3.77777,6760000.0
2007-05-01 02:56:00,3.77999,3.78168,3.77194,3.78168,6760000.0
2007-05-01 02:57:00,3.77968,3.78045,3.77665,3.77665,3760000.0
2007-05-01 02:58:00,3.77646,3.78196,3.7723,3.78183,14260000.0
2007-05-01 02:59:00,3.7787,3.78089,3.77566,3.779,3380000.0
2007-05-01 03:00:00,3.77629,3.78332,3.77567,3.77677,11260000.0
2007-05-01 03:01:00,3.77703,3.78135,3.77105,3.77673,4520000.0
2007-05-01 03:02:00,3.77396,3.78472,3.77275,3.78327,5260000.0
2007-05-01 03:03:00,3.78163,3.78441,3.77588,3.7796,10130000.0
2007-05-01 03:04:00,3.78179,3.78257,3.77765,3.78257,4130000.0
2007-05-01 03:05:00,3.7758,3.7828,3.77275,3.78056,3010000.0
2007-05-01 03:06:00,3.78084,3.78143,3.77116,3.78112,6380000.0
2007-05-01 03:07:00,3.78331,3.78338,3.78183,3.78311,3760000.0
2007-05-01 03:08:00,3.7818,3.7824,3.77294,3.78177,4510000.0
2007-05-01 03:09:00,3.78135,3.78249,3.77742,3.78249,2260000.0
2007-05-01 03:10:00,3.78188,3.78563,3.77524,3.78073,9020000.0
2007-05-01 03:11:00,3.78052,3.78651,3.77702,3.78452,2640000.0
2007-05-01 03:13:00,3.78199,3.78235,3.77282,3.78235,4890000.0
2007-05-01 03:14:00,3.78139,3.7824,3.77298,3.7824,5260000.0
2007-05-01 03:15:00,3.78245,3.78245,3.77684,3.77684,4880000.0
2007-05-01 03:16:00,3.77644,3.78176,3.77184,3.77644,3010000.0
2007-05-01 03:17:00,3.78225,3.78225,3.77534,3.77796,4510000.0
2007-05-01 03:18:00,3.77816,3.78233,3.77234,3.77665,7130000.0
2007-05-01 03:19:00,3.77723,3.78192,3.77723,3.77791,3010000.0
2007-05-01 03:20:00,3.77446,3.78254,3.77446,3.77501,3380000.0
2007-05-01 03:21:00,3.77799,3.78238,3.77799,3.78081,2250000.0
2007-05-01 03:23:00,3.77902,3.78294,3.77732,3.78138,4500000.0
2007-05-01 03:24:00,3.77638,3.78159,3.77526,3.77618,11250000.0
2007-05-01 03:26:00,3.77631,3.78279,3.77593,3.77731,11250000.0
2007-05-01 03:32:00,3.77567,3.78084,3.7714,3.77797,6380000.0
2007-05-01 03:33:00,3.7809,3.78111,3.77782,3.77782,4880000.0
2007-05-01 03:34:00,3.77655,3.78037,3.7765,3.77882,3760000.0
2007-05-01 03:35:00,3.78249,3.78273,3.77725,3.77812,4130000.0
2007-05-01 03:36:00,3.78247,3.78247,3.77993,3.77993,1130000.0
2007-05-01 03:37:00,3.78282,3.78282,3.77391,3.78229,4500000.0
2007-05-01 03:38:00,3.77978,3.78389,3.77967,3.78138,3000000.0
2007-05-01 03:39:00,3.78209,3.78215,3.77292,3.77292,4510000.0
2007-05-01 03:40:00,3.77334,3.78192,3.77334,3.78192,1880000.0
2007-05-01 03:41:00,3.77902,3.7834,3.77801,3.78191,4510000.0
2007-05-01 03:42:00,3.78242,3.78242,3.77712,3.77712,3380000.0
2007-05-01 03:43:00,3.77703,3.78252,3.77703,3.77723,6010000.0
2007-05-01 03:44:00,3.77857,3.77857,3.77857,3.77857,750000.0
2007-05-01 03:45:00,3.77906,3.78266,3.77633,3.78266,4500000.0
2007-05-01 03:46:00,3.77263,3.78045,3.77095,3.77221,4880000.0
2007-05-01 03:47:00,3.78158,3.78376,3.77388,3.78328,7510000.0
2007-05-01 03:48:00,3.77317,3.7827,3.77284,3.77802,7510000.0
2007-05-01 03:49:00,3.77361,3.78663,3.77284,3.77284,7510000.0
2007-05-01 03:50:00,3.7819,3.78241,3.77696,3.77721,4510000.0
2007-05-01 03:51:00,3.77325,3.78435,3.77325,3.77831,6010000.0
2007-05-01 03:52:00,3.7815,3.78323,3.77372,3.77852,2260000.0
2007-05-01 03:53:00,3.77802,3.78242,3.77302,3.77802,6010000.0
2007-05-01 03:54:00,3.77839,3.78178,3.77439,3.78133,5250000.0
2007-05-01 03:55:00,3.77824,3.78217,3.77824,3.78217,2250000.0
2007-05-01 03:56:00,3.77793,3.78496,3.77793,3.77964,10150000.0
2007-05-01 03:57:00,3.77782,3.78164,3.77782,3.77791,3000000.0
2007-05-01 03:58:00,3.77668,3.78263,3.77668,3.77721,2250000.0
2007-05-01 04:00:00,3.78341,3.78478,3.77532,3.78242,5640000.0
2007-05-01 04:01:00,3.78138,3.78138,3.77723,3.77723,1130000.0
2007-05-01 04:02:00,3.78402,3.78402,3.77959,3.78177,1510000.0
2007-05-01 04:03:00,3.77692,3.78319,3.77065,3.78319,12050000.0
2007-05-01 04:04:00,3.77955,3.78219,3.77205,3.78219,4890000.0
2007-05-01 04:05:00,3.7784,3.78425,3.77373,3.78425,10570000.0
2007-05-01 04:06:00,3.77318,3.77955,3.77201,3.77755,4150000.0
2007-05-01 04:07:00,3.77413,3.77687,3.77413,3.77687,1130000.0
2007-05-01 04:08:00,3.77868,3.77868,3.77425,3.77824,3400000.0
2007-05-01 04:09:00,3.77375,3.7779,3.77259,3.77618,5280000.0
2007-05-01 04:10:00,3.77596,3.78384,3.77276,3.78384,3010000.0
2007-05-01 04:11:00,3.7723,3.77324,3.7723,3.77324,1500000.0
2007-05-01 04:12:00,3.78217,3.78217,3.77404,3.78116,3390000.0
2007-05-01 04:13:00,3.78167,3.78191,3.77311,3.78191,3770000.0
2007-05-01 04:14:00,3.77577,3.78256,3.77577,3.78185,3010000.0
2007-05-01 04:15:00,3.78291,3.78309,3.77889,3.78272,2280000.0
2007-05-01 04:17:00,3.78252,3.78252,3.78252,3.78252,750000.0
2007-05-01 04:18:00,3.77728,3.78277,3.77728,3.77742,11250000.0
2007-05-01 04:21:00,3.77744,3.78252,3.77222,3.78248,5290000.0
2007-05-01 04:22:00,3.78214,3.78268,3.77248,3.77922,4150000.0
2007-05-01 04:27:00,3.78187,3.78252,3.78187,3.78252,1500000.0
2007-05-01 04:28:00,3.78272,3.78272,3.77332,3.77918,4880000.0
2007-05-01 04:29:00,3.77658,3.78084,3.77547,3.78077,3390000.0
2007-05-01 04:30:00,3.78109,3.78252,3.77222,3.77793,3010000.0
2007-05-01 04:33:00,3.77598,3.78268,3.77598,3.78112,4510000.0
2007-05-01 04:34:00,3.78301,3.78301,3.77713,3.77793,7520000.0
2007-05-01 04:38:00,3.78253,3.78437,3.77884,3.77964,4900000.0
2007-05-01 04:39:00,3.78316,3.78392,3.77857,3.78084,3010000.0
2007-05-01 04:40:00,3.78003,3.78081,3.78003,3.78081,1130000.0
2007-05-01 04:41:00,3.77901,3.78296,3.77901,3.77938,3770000.0
2007-05-01 04:42:00,3.77921,3.78377,3.77701,3.78367,2640000.0
2007-05-01 04:43:00,3.77782,3.78318,3.77372,3.77372,3400000.0
2007-05-01 04:44:00,3.77884,3.78322,3.7756,3.78286,6030000.0
2007-05-01 04:45:00,3.77905,3.78328,3.77807,3.78247,6760000.0
2007-05-01 04:46:00,3.78467,3.78568,3.78093,3.78482,5640000.0
2007-05-01 04:47:00,3.78322,3.7854,3.77892,3.78092,6380000.0
2007-05-01 04:48:00,3.77768,3.78317,3.77768,3.77782,8290000.0
2007-05-01 04:50:00,3.77814,3.78423,3.778,3.778,11250000.0
2007-05-01 04:55:00,3.78124,3.78286,3.77663,3.78286,3760000.0
2007-05-01 04:56:00,3.78362,3.78362,3.78146,3.78306,5260000.0
2007-05-01 04:57:00,3.77874,3.78169,3.77704,3.77763,5630000.0
2007-05-01 05:00:00,3.78504,3.78722,3.77522,3.77522,6750000.0
2007-05-01 05:02:00,3.78093,3.78181,3.77725,3.77793,3760000.0
2007-05-01 05:04:00,3.77816,3.78381,3.77731,3.77833,11250000.0
2007-05-01 05:05:00,3.78265,3.78307,3.77934,3.78238,3000000.0
2007-05-01 05:08:00,3.77802,3.78378,3.77302,3.78378,9430000.0
2007-05-01 05:09:00,3.77873,3.77947,3.77265,3.77947,1520000.0
2007-05-01 05:12:00,3.77526,3.78515,3.77526,3.778,3390000.0
2007-05-01 05:16:00,3.77843,3.78362,3.772,3.772,3750000.0
2007-05-01 05:17:00,3.78086,3.78357,3.77679,3.78309,3380000.0
2007-05-01 05:18:00,3.77316,3.78231,3.77316,3.78231,3750000.0
2007-05-01 05:19:00,3.78267,3.78267,3.77186,3.78086,3750000.0
2007-05-01 05:20:00,3.781,3.78206,3.76974,3.78206,5630000.0
2007-05-01 05:21:00,3.77268,3.77405,3.77268,3.77388,1880000.0
2007-05-01 05:22:00,3.77655,3.78314,3.77445,3.77841,2630000.0
2007-05-01 05:23:00,3.77464,3.78454,3.77464,3.78347,4880000.0
2007-05-01 05:24:00,3.78232,3.78281,3.78089,3.78199,4500000.0
2007-05-01 05:25:00,3.77352,3.78329,3.77352,3.77388,2260000.0
2007-05-01 05:26:00,3.77377,3.78269,3.77377,3.78269,3750000.0
2007-05-01 05:27:00,3.77718,3.78242,3.77648,3.78209,4510000.0
2007-05-01 05:28:00,3.77699,3.78217,3.77635,3.77685,10880000.0
2007-05-01 05:29:00,3.78253,3.78253,3.77778,3.7824,7880000.0
2007-05-01 05:30:00,3.78247,3.78261,3.78247,3.78261,1130000.0
2007-05-01 05:31:00,3.78234,3.78306,3.7777,3.7817,3000000.0
2007-05-01 05:32:00,3.77771,3.78322,3.77771,3.77782,10880000.0
2007-05-01 05:33:00,3.77395,3.78186,3.77395,3.78186,1500000.0
2007-05-01 05:34:00,3.77783,3.78439,3.77425,3.77425,7880000.0
2007-05-01 05:36:00,3.78284,3.78284,3.77003,3.77697,5250000.0
2007-05-01 05:45:00,3.78267,3.78267,3.78267,3.78267,380000.0
2007-05-01 05:46:00,3.78343,3.78343,3.78343,3.78343,380000.0
2007-05-01 05:47:00,3.78234,3.78368,3.78226,3.78262,1520000.0
2007-05-01 05:48:00,3.78106,3.78106,3.77168,3.7726,3400000.0
2007-05-01 05:49:00,3.78394,3.78553,3.77571,3.785,2640000.0
2007-05-01 05:50:00,3.78272,3.78345,3.78272,3.78345,1510000.0
2007-05-01 05:51:00,3.78379,3.7838,3.77315,3.78266,6040000.0
2007-05-01 05:53:00,3.78091,3.7828,3.77173,3.77317,7900000.0
2007-05-01 05:54:00,3.78296,3.78525,3.77483,3.77483,2260000.0
2007-05-01 05:55:00,3.78178,3.78178,3.77316,3.77316,7510000.0
2007-05-01 05:56:00,3.78389,3.78563,3.7752,3.78563,6400000.0
2007-05-01 05:57:00,3.78234,3.78415,3.77456,3.77868,3770000.0
2007-05-01 05:58:00,3.78323,3.78401,3.77448,3.77493,10880000.0
2007-05-01 05:59:00,3.78065,3.78065,3.77999,3.77999,1500000.0
2007-05-01 06:01:00,3.78019,3.78484,3.78019,3.78469,3380000.0
2007-05-01 06:02:00,3.78465,3.78465,3.78465,3.78465,1130000.0
2007-05-01 06:03:00,3.78432,3.78432,3.77889,3.77893,1880000.0
2007-05-01 06:04:00,3.77957,3.78783,3.77957,3.78561,8260000.0
2007-05-01 06:05:00,3.7827,3.7827,3.77945,3.77945,1500000.0
2007-05-01 06:06:00,3.78149,3.78413,3.77966,3.78365,5630000.0
2007-05-01 06:07:00,3.78357,3.78468,3.78357,3.78468,1500000.0
2007-05-01 06:08:00,3.78069,3.78543,3.77589,3.78313,3760000.0
2007-05-01 06:09:00,3.77918,3.7826,3.77467,3.7799,3750000.0
2007-05-01 06:10:00,3.78316,3.78472,3.77519,3.78472,2260000.0
2007-05-01 06:11:00,3.77938,3.78477,3.77938,3.78097,4500000.0
2007-05-01 06:14:00,3.78342,3.78535,3.779,3.7844,6770000.0
2007-05-01 06:15:00,3.78585,3.78585,3.78044,3.78388,4880000.0
2007-05-01 06:16:00,3.7794,3.78604,3.7794,3.78554,3750000.0
2007-05-01 06:17:00,3.77925,3.78425,3.77787,3.77787,8660000.0
2007-05-01 06:18:00,3.78232,3.78232,3.77926,3.77926,1130000.0
2007-05-01 06:20:00,3.78404,3.78428,3.77442,3.78382,3750000.0
2007-05-01 06:21:00,3.7846,3.78713,3.77537,3.78443,5630000.0
2007-05-01 06:22:00,3.77592,3.78622,3.77592,3.78622,5630000.0
2007-05-01 06:23:00,3.78371,3.78409,3.78371,3.78409,1500000.0
2007-05-01 06:24:00,3.77878,3.78625,3.77865,3.78453,4880000.0
2007-05-01 06:25:00,3.78418,3.78494,3.77915,3.77915,2630000.0
2007-05-01 06:26:00,3.77273,3.78159,3.77273,3.77921,2630000.0
2007-05-01 06:27:00,3.77795,3.78419,3.77795,3.77846,10880000.0
2007-05-01 06:28:00,3.78372,3.78372,3.77415,3.78315,4130000.0
2007-05-01 06:29:00,3.77902,3.78411,3.77408,3.77829,6760000.0
2007-05-01 06:30:00,3.77393,3.78317,3.77393,3.78273,5250000.0
2007-05-01 06:31:00,3.78356,3.78356,3.77833,3.78298,2250000.0
2007-05-01 06:32:00,3.78362,3.78375,3.77432,3.77824,3750000.0
2007-05-01 06:33:00,3.77847,3.78409,3.77829,3.77954,4510000.0
2007-05-01 06:34:00,3.77995,3.77995,3.77849,3.77849,3000000.0
2007-05-01 06:36:00,3.77858,3.78622,3.77843,3.77843,11250000.0
2007-05-01 06:39:00,3.77957,3.78215,3.77789,3.77942,5630000.0
2007-05-01 06:40:00,3.77781,3.7851,3.77781,3.77809,11250000.0
2007-05-01 06:41:00,3.77973,3.78316,3.77896,3.7798,6380000.0
2007-05-01 06:42:00,3.78308,3.7845,3.77492,3.77492,5250000.0
2007-05-01 06:43:00,3.78248,3.78391,3.77961,3.78387,4880000.0
2007-05-01 06:44:00,3.77974,3.78315,3.77421,3.77955,7140000.0
2007-05-01 06:45:00,3.77428,3.78232,3.77428,3.78232,1500000.0
2007-05-01 06:47:00,3.77876,3.78397,3.77876,3.78374,3760000.0
2007-05-01 06:48:00,3.78342,3.7842,3.78091,3.7822,4890000.0
2007-05-01 06:49:00,3.77515,3.78495,3.77515,3.78495,3760000.0
2007-05-01 06:51:00,3.77852,3.77852,3.77414,3.77819,3000000.0
2007-05-01 06:52:00,3.78349,3.78366,3.77868,3.77946,4140000.0
2007-05-01 06:53:00,3.78458,3.78458,3.77425,3.78292,4890000.0
2007-05-01 06:54:00,3.7805,3.78441,3.7798,3.78312,3390000.0
2007-05-01 06:56:00,3.77861,3.78373,3.77412,3.77705,7510000.0
2007-05-01 06:58:00,3.78386,3.78445,3.77921,3.77921,5260000.0
2007-05-01 06:59:00,3.78359,3.78371,3.78216,3.78216,3380000.0
2007-05-01 07:01:00,3.77822,3.78393,3.77822,3.78393,7520000.0
2007-05-01 07:02:00,3.78255,3.78478,3.77794,3.78263,7140000.0
2007-05-01 07:03:00,3.7828,3.78937,3.77584,3.77584,5280000.0
2007-05-01 07:04:00,3.78173,3.78428,3.77692,3.78273,5260000.0
2007-05-01 07:05:00,3.78149,3.7832,3.77874,3.78298,5260000.0
2007-05-01 07:06:00,3.78214,3.78264,3.77934,3.78264,2630000.0
2007-05-01 07:07:00,3.7727,3.78223,3.7727,3.78082,5250000.0
2007-05-01 07:08:00,3.78181,3.78333,3.77797,3.77817,4900000.0
2007-05-01 07:09:00,3.77272,3.78348,3.77272,3.78348,13530000.0
2007-05-01 07:10:00,3.77436,3.78227,3.77436,3.78227,5630000.0
2007-05-01 07:11:00,3.78339,3.78339,3.78182,3.78319,1880000.0
2007-05-01 07:12:00,3.77773,3.78308,3.77734,3.78308,3380000.0
2007-05-01 07:13:00,3.78158,3.7834,3.7767,3.7834,6380000.0
2007-05-01 07:14:00,3.77906,3.78258,3.77698,3.78192,4500000.0
2007-05-01 07:15:00,3.77904,3.78612,3.77526,3.7787,11650000.0
2007-05-01 07:16:00,3.77806,3.77806,3.7779,3.7779,2250000.0
2007-05-01 07:17:00,3.77865,3.7815,3.77624,3.77624,1510000.0
2007-05-01 07:18:00,3.78004,3.78294,3.78004,3.78294,1510000.0
2007-05-01 07:19:00,3.77853,3.78519,3.77853,3.77869,9030000.0
2007-05-01 07:20:00,3.77253,3.77984,3.77037,3.77733,4890000.0
2007-05-01 07:21:00,3.77876,3.78408,3.77876,3.78378,4890000.0
2007-05-01 07:23:00,3.77953,3.78358,3.77313,3.77934,6000000.0
2007-05-01 07:25:00,3.78366,3.78366,3.77915,3.77915,3750000.0
2007-05-01 07:26:00,3.77773,3.78432,3.77736,3.77773,11250000.0
2007-05-01 07:29:00,3.7757,3.7853,3.7732,3.77898,8280000.0
2007-05-01 07:30:00,3.78233,3.78356,3.77385,3.78189,8650000.0
2007-05-01 07:31:00,3.77382,3.77405,3.77314,3.77314,3020000.0
2007-05-01 07:32:00,3.78373,3.7865,3.77412,3.78017,6040000.0
2007-05-01 07:34:00,3.77769,3.78332,3.77769,3.77784,9770000.0
2007-05-01 07:35:00,3.77857,3.78391,3.77733,3.77861,6760000.0
2007-05-01 07:36:00,3.78392,3.78476,3.77993,3.78374,6380000.0
2007-05-01 07:37:00,3.78151,3.78528,3.77448,3.77986,5280000.0
2007-05-01 07:38:00,3.78031,3.78573,3.77494,3.78374,4530000.0
2007-05-01 07:40:00,3.77823,3.78222,3.77614,3.78177,4890000.0
2007-05-01 07:41:00,3.77633,3.78315,3.77633,3.78315,3390000.0
2007-05-01 07:42:00,3.78221,3.78221,3.77593,3.77717,4890000.0
2007-05-01 07:43:00,3.78384,3.78384,3.77526,3.77853,4900000.0
2007-05-01 07:44:00,3.7818,3.78428,3.77458,3.77858,4140000.0
2007-05-01 07:45:00,3.77752,3.78229,3.77584,3.77971,4150000.0
2007-05-01 07:46:00,3.77923,3.78443,3.77315,3.77915,6030000.0
2007-05-01 07:47:00,3.77891,3.78333,3.77891,3.78322,4510000.0
2007-05-01 07:48:00,3.78289,3.78326,3.77816,3.78046,3030000.0
2007-05-01 07:49:00,3.78121,3.78276,3.77751,3.77843,4890000.0
2007-05-01 07:50:00,3.778,3.78456,3.778,3.77837,5640000.0
2007-05-01 07:51:00,3.77831,3.78232,3.77724,3.78232,5270000.0
2007-05-01 07:52:00,3.77702,3.78182,3.77638,3.78182,2640000.0
2007-05-01 07:53:00,3.7779,3.78374,3.7779,3.77856,6780000.0
2007-05-01 07:54:00,3.78316,3.78318,3.77378,3.78316,7140000.0
2007-05-01 07:55:00,3.78307,3.78307,3.78298,3.78298,1880000.0
2007-05-01 07:56:00,3.77479,3.78568,3.77479,3.78333,4510000.0
2007-05-01 07:57:00,3.78276,3.78276,3.77732,3.77732,4130000.0
2007-05-01 07:58:00,3.78099,3.78259,3.77723,3.78192,3390000.0
2007-05-01 07:59:00,3.77776,3.78405,3.77695,3.77806,4140000.0
2007-05-01 08:00:00,3.77651,3.7831,3.77651,3.7831,3780000.0
2007-05-01 08:01:00,3.77804,3.77804,3.77804,3.77804,380000.0
2007-05-01 08:02:00,3.78381,3.78446,3.77563,3.77852,6020000.0
2007-05-01 08:03:00,3.78144,3.78289,3.77313,3.77313,7130000.0
2007-05-01 08:04:00,3.77884,3.78197,3.77754,3.77754,2260000.0
2007-05-01 08:05:00,3.78164,3.78187,3.77558,3.77719,6410000.0
2007-05-01 08:06:00,3.78296,3.78314,3.77617,3.77762,7140000.0
2007-05-01 08:07:00,3.77777,3.78604,3.77572,3.78387,8290000.0
2007-05-01 08:08:00,3.78299,3.78427,3.77876,3.78134,5280000.0
2007-05-01 08:09:00,3.78158,3.78216,3.77484,3.78216,4890000.0
2007-05-01 08:10:00,3.77919,3.78439,3.77879,3.78382,4520000.0
2007-05-01 08:11:00,3.77817,3.78386,3.77484,3.7784,3770000.0
2007-05-01 08:12:00,3.77554,3.78473,3.77554,3.78281,6020000.0
2007-05-01 08:13:00,3.78343,3.7849,3.77551,3.78188,4910000.0
2007-05-01 08:14:00,3.78382,3.78566,3.7744,3.7744,15410000.0
2007-05-01 08:15:00,3.78273,3.78273,3.776,3.77754,6020000.0
2007-05-01 08:16:00,3.77892,3.78148,3.77574,3.77738,5640000.0
2007-05-01 08:17:00,3.78403,3.78649,3.77505,3.77505,4900000.0
2007-05-01 08:18:00,3.77843,3.78203,3.77323,3.78144,4530000.0
2007-05-01 08:19:00,3.78223,3.78223,3.77538,3.77896,3380000.0
2007-05-01 08:20:00,3.77349,3.78322,3.77349,3.78322,5650000.0
2007-05-01 08:21:00,3.78356,3.78447,3.77691,3.77691,2640000.0
2007-05-01 08:23:00,3.78131,3.7854,3.77832,3.78511,5650000.0
2007-05-01 08:24:00,3.77397,3.78536,3.77397,3.78372,4500000.0
2007-05-01 08:25:00,3.77877,3.77877,3.77877,3.77877,380000.0
2007-05-01 08:26:00,3.78326,3.78544,3.77896,3.78544,4150000.0
2007-05-01 08:27:00,3.78001,3.78538,3.78001,3.7837,4510000.0
2007-05-01 08:28:00,3.7828,3.7853,3.77559,3.78347,4880000.0
2007-05-01 08:29:00,3.78279,3.78297,3.77292,3.78297,4880000.0
2007-05-01 08:30:00,3.77797,3.78619,3.7754,3.7754,7130000.0
2007-05-01 08:31:00,3.77924,3.78423,3.77908,3.78423,4880000.0
2007-05-01 08:32:00,3.78454,3.78675,3.78043,3.78559,4510000.0
2007-05-01 08:33:00,3.78321,3.78528,3.77908,3.78212,5260000.0
2007-05-01 08:34:00,3.78339,3.78339,3.77354,3.78322,6000000.0
2007-05-01 08:35:00,3.78339,3.78339,3.77585,3.78151,5630000.0
2007-05-01 08:36:00,3.78193,3.78572,3.77925,3.77989,6760000.0
2007-05-01 08:37:00,3.77818,3.78257,3.77515,3.78209,7130000.0
2007-05-01 08:38:00,3.7777,3.78323,3.7777,3.78323,4880000.0
2007-05-01 08:39:00,3.77955,3.78235,3.77247,3.78235,6770000.0
2007-05-01 08:40:00,3.77734,3.78498,3.77698,3.78278,4520000.0
2007-05-01 08:41:00,3.7825,3.7825,3.77273,3.7772,6400000.0
2007-05-01 08:42:00,3.78331,3.78566,3.77668,3.77668,6020000.0
2007-05-01 08:43:00,3.78082,3.78563,3.77472,3.78548,4890000.0
2007-05-01 08:44:00,3.78161,3.7872,3.7777,3.78669,6380000.0
2007-05-01 08:45:00,3.78559,3.78704,3.78174,3.78174,3010000.0
2007-05-01 08:46:00,3.78297,3.78786,3.78138,3.78244,4130000.0
2007-05-01 08:47:00,3.78345,3.7878,3.78206,3.7855,4140000.0
2007-05-01 08:48:00,3.78492,3.78492,3.77579,3.7817,5260000.0
2007-05-01 08:49:00,3.78262,3.78633,3.77675,3.78234,6010000.0
2007-05-01 08:50:00,3.7863,3.78746,3.78283,3.78746,8250000.0
2007-05-01 08:51:00,3.78578,3.78675,3.78062,3.78203,3010000.0
2007-05-01 08:52:00,3.78726,3.78739,3.77735,3.78626,4140000.0
2007-05-01 08:53:00,3.78448,3.78677,3.77728,3.78669,4510000.0
2007-05-01 08:54:00,3.77709,3.78896,3.77709,3.78784,4140000.0
2007-05-01 08:55:00,3.78509,3.78509,3.78103,3.78103,1130000.0
2007-05-01 08:56:00,3.78529,3.78599,3.77595,3.78172,5650000.0
2007-05-01 08:57:00,3.78516,3.78614,3.78129,3.78572,4510000.0
2007-05-01 08:58:00,3.78083,3.78556,3.77604,3.78096,7510000.0
2007-05-01 08:59:00,3.77989,3.78434,3.77272,3.78434,8660000.0
2007-05-01 09:00:00,3.78026,3.78475,3.7777,3.77926,6760000.0
2007-05-01 09:01:00,3.78287,3.78525,3.77492,3.78293,6400000.0
2007-05-01 09:02:00,3.77913,3.78308,3.77401,3.78308,4140000.0
2007-05-01 09:03:00,3.77927,3.78412,3.7775,3.7787,4890000.0
2007-05-01 09:04:00,3.77875,3.78408,3.7747,3.7747,5630000.0
2007-05-01 09:05:00,3.78242,3.785,3.77978,3.78375,9020000.0
2007-05-01 09:06:00,3.77486,3.78448,3.77372,3.78109,8640000.0
2007-05-01 09:07:00,3.78443,3.78511,3.77544,3.77897,7510000.0
2007-05-01 09:08:00,3.77647,3.78639,3.77647,3.78105,4880000.0
2007-05-01 09:09:00,3.78253,3.78515,3.77552,3.7795,4890000.0
2007-05-01 09:10:00,3.78182,3.78572,3.77442,3.77442,7140000.0
2007-05-01 09:11:00,3.78245,3.78245,3.77461,3.77886,7880000.0
2007-05-01 09:12:00,3.77655,3.78401,3.77655,3.78082,5260000.0
2007-05-01 09:13:00,3.78204,3.7824,3.77208,3.77775,7150000.0
2007-05-01 09:15:00,3.77713,3.77729,3.77713,3.77729,1880000.0
2007-05-01 09:16:00,3.77609,3.78375,3.77591,3.77642,9400000.0
2007-05-01 09:17:00,3.77815,3.78238,3.77629,3.77688,6000000.0
2007-05-01 09:18:00,3.77707,3.78225,3.77584,3.7803,5630000.0
2007-05-01 09:21:00,3.78107,3.78323,3.77672,3.77672,5260000.0
2007-05-01 09:22:00,3.77746,3.78188,3.774,3.77479,11640000.0
2007-05-01 09:23:00,3.7748,3.78077,3.77336,3.77895,6750000.0
2007-05-01 09:24:00,3.77885,3.77905,3.76916,3.77881,7140000.0
2007-05-01 09:25:00,3.77221,3.77695,3.76777,3.77278,5650000.0
2007-05-01 09:26:00,3.77893,3.77893,3.77356,3.77619,5250000.0
2007-05-01 09:27:00,3.77933,3.78062,3.7736,3.7793,7500000.0
2007-05-01 09:28:00,3.77566,3.78056,3.77371,3.77491,4510000.0
2007-05-01 09:29:00,3.78024,3.78053,3.77335,3.77998,6760000.0
2007-05-01 09:30:00,3.77881,3.7825,3.7717,3.78046,6770000.0
2007-05-01 09:31:00,3.77242,3.77908,3.77242,3.77491,4510000.0
2007-05-01 09:32:00,3.77642,3.78054,3.77349,3.77349,4880000.0
2007-05-01 09:33:00,3.77513,3.78304,3.77209,3.77775,9770000.0
2007-05-01 09:34:00,3.7767,3.77779,3.77257,3.77614,6380000.0
2007-05-01 09:35:00,3.77276,3.77649,3.7713,3.77393,3770000.0
2007-05-01 09:36:00,3.77148,3.77623,3.77047,3.77526,4880000.0
2007-05-01 09:37:00,3.7742,3.77611,3.76647,3.77391,7500000.0
2007-05-01 09:38:00,3.77056,3.77499,3.76521,3.76521,6020000.0
2007-05-01 09:39:00,3.76792,3.77519,3.76792,3.7703,5250000.0
2007-05-01 09:40:00,3.77153,3.77667,3.76719,3.77209,6390000.0
2007-05-01 09:41:00,3.77464,3.77522,3.76539,3.77522,5250000.0
2007-05-01 09:42:00,3.77089,3.77572,3.77051,3.77247,3010000.0
2007-05-01 09:43:00,3.76817,3.77298,3.76466,3.77298,6770000.0
2007-05-01 09:44:00,3.776,3.77643,3.76743,3.7703,7890000.0
2007-05-01 09:45:00,3.77457,3.77945,3.76717,3.76717,9780000.0
2007-05-01 09:46:00,3.76948,3.77489,3.7694,3.77489,4140000.0
2007-05-01 09:47:00,3.77247,3.77653,3.766,3.77405,10150000.0
2007-05-01 09:48:00,3.76886,3.77359,3.76786,3.77359,4510000.0
2007-05-01 09:50:00,3.76918,3.77375,3.76918,3.77233,4140000.0
2007-05-01 09:51:00,3.77373,3.77451,3.76641,3.7709,6770000.0
2007-05-01 09:52:00,3.76865,3.77606,3.76865,3.77142,4520000.0
2007-05-01 09:53:00,3.77654,3.78,3.76958,3.77265,6770000.0
2007-05-01 09:54:00,3.7701,3.77451,3.7695,3.77055,4510000.0
2007-05-01 09:56:00,3.76879,3.77914,3.76879,3.77733,4890000.0
2007-05-01 09:57:00,3.77744,3.78024,3.76808,3.77739,10890000.0
2007-05-01 09:59:00,3.77245,3.77952,3.76856,3.77688,12420000.0
2007-05-01 10:00:00,3.77771,3.78336,3.77037,3.77739,10530000.0
2007-05-01 10:01:00,3.77583,3.77842,3.769,3.769,9760000.0
2007-05-01 10:02:00,3.77407,3.77924,3.76943,3.77352,7910000.0
2007-05-01 10:03:00,3.77342,3.78037,3.77045,3.77753,6390000.0
2007-05-01 10:04:00,3.77947,3.77947,3.7687,3.77401,8270000.0
2007-05-01 10:05:00,3.77683,3.77684,3.76609,3.77438,6380000.0
2007-05-01 10:06:00,3.7775,3.77776,3.77174,3.7771,5640000.0
2007-05-01 10:07:00,3.77595,3.77667,3.77169,3.77588,6760000.0
2007-05-01 10:08:00,3.77839,3.77839,3.76895,3.77288,6770000.0
2007-05-01 10:09:00,3.77395,3.78149,3.76982,3.76982,6770000.0
2007-05-01 10:10:00,3.77651,3.77781,3.77244,3.77646,4140000.0
2007-05-01 10:11:00,3.7722,3.77811,3.77217,3.77778,4140000.0
2007-05-01 10:12:00,3.77671,3.7789,3.77154,3.77819,4510000.0
2007-05-01 10:13:00,3.77812,3.7797,3.77274,3.77398,3780000.0
2007-05-01 10:14:00,3.7769,3.7769,3.7665,3.77201,7900000.0
2007-05-01 10:15:00,3.77295,3.77814,3.77095,3.77095,3400000.0
2007-05-01 10:16:00,3.77346,3.78218,3.77031,3.77363,13530000.0
2007-05-01 10:17:00,3.77278,3.7776,3.76708,3.76815,11650000.0
2007-05-01 10:18:00,3.77263,3.77792,3.76852,3.77792,6010000.0
2007-05-01 10:19:00,3.76664,3.78306,3.76664,3.77528,9040000.0
2007-05-01 10:20:00,3.77642,3.77781,3.76592,3.77781,2640000.0
2007-05-01 10:21:00,3.77758,3.7789,3.76622,3.77166,14280000.0
2007-05-01 10:22:00,3.77215,3.77953,3.76974,3.77349,6390000.0
2007-05-01 10:23:00,3.77096,3.77703,3.76807,3.77297,4140000.0
2007-05-01 10:24:00,3.77876,3.77876,3.76822,3.77674,8650000.0
2007-05-01 10:25:00,3.77348,3.77723,3.76822,3.76822,4510000.0
2007-05-01 10:26:00,3.77707,3.77868,3.76893,3.77629,10540000.0
2007-05-01 10:27:00,3.77746,3.77764,3.77305,3.77363,7510000.0
2007-05-01 10:28:00,3.76896,3.77834,3.76896,3.77692,6770000.0
2007-05-01 10:29:00,3.76751,3.77702,3.76551,3.77702,4900000.0
2007-05-01 10:30:00,3.77827,3.7808,3.7704,3.77763,7140000.0
2007-05-01 10:31:00,3.77566,3.77943,3.76702,3.77559,5660000.0
2007-05-01 10:32:00,3.77411,3.7814,3.77411,3.77933,7900000.0
2007-05-01 10:33:00,3.77889,3.77909,3.77335,3.77893,4900000.0
2007-05-01 10:34:00,3.77035,3.78009,3.77035,3.77403,6400000.0
2007-05-01 10:35:00,3.77725,3.77725,3.76745,3.77166,10150000.0
2007-05-01 10:36:00,3.77926,3.78176,3.77359,3.77559,5630000.0
2007-05-01 10:37:00,3.77779,3.77779,3.76687,3.77228,11650000.0
2007-05-01 10:38:00,3.77543,3.77962,3.77026,3.77724,6020000.0
2007-05-01 10:39:00,3.77792,3.77803,3.76886,3.77738,5250000.0
2007-05-01 10:40:00,3.77697,3.77714,3.76798,3.76798,5630000.0
2007-05-01 10:42:00,3.77234,3.77902,3.77196,3.77707,5640000.0
2007-05-01 10:43:00,3.77747,3.77848,3.77153,3.77777,4520000.0
2007-05-01 10:47:00,3.77526,3.78104,3.77501,3.78061,4900000.0
2007-05-01 10:48:00,3.77529,3.78152,3.77146,3.77483,6760000.0
2007-05-01 10:49:00,3.77932,3.77989,3.77077,3.77935,5260000.0
2007-05-01 10:50:00,3.77907,3.7805,3.77533,3.77533,4510000.0
2007-05-01 10:51:00,3.77811,3.78134,3.76919,3.77442,5270000.0
2007-05-01 10:52:00,3.77979,3.77979,3.76706,3.77919,6770000.0
2007-05-01 10:53:00,3.77632,3.7786,3.76938,3.7786,6400000.0
2007-05-01 10:54:00,3.77565,3.781,3.77375,3.77434,5630000.0
2007-05-01 10:55:00,3.77177,3.77777,3.76725,3.77428,4530000.0
2007-05-01 10:56:00,3.77437,3.77862,3.76979,3.77435,4510000.0
2007-05-01 10:57:00,3.77485,3.78043,3.77289,3.77289,5270000.0
2007-05-01 10:58:00,3.77734,3.77965,3.76999,3.77831,6030000.0
2007-05-01 10:59:00,3.77026,3.78052,3.77026,3.78008,8630000.0
2007-05-01 11:00:00,3.77936,3.78293,3.77327,3.77969,8290000.0
2007-05-01 11:01:00,3.77945,3.78171,3.77531,3.7759,5280000.0
2007-05-01 11:03:00,3.77622,3.78486,3.77622,3.7798,5270000.0
2007-05-01 11:04:00,3.78284,3.78351,3.76881,3.78247,7510000.0
2007-05-01 11:05:00,3.77817,3.785,3.77679,3.785,6400000.0
2007-05-01 11:06:00,3.77738,3.78391,3.77738,3.78296,6010000.0
2007-05-01 11:07:00,3.78304,3.78624,3.77519,3.77524,6400000.0
2007-05-01 11:08:00,3.78358,3.78632,3.77664,3.78602,7130000.0
2007-05-01 11:09:00,3.78663,3.7869,3.78137,3.7869,5250000.0
2007-05-01 11:10:00,3.7848,3.78776,3.77641,3.78424,7150000.0
2007-05-01 11:11:00,3.7835,3.7875,3.77818,3.77818,4510000.0
2007-05-01 11:12:00,3.78329,3.78806,3.78154,3.78641,6020000.0
2007-05-01 11:13:00,3.77965,3.7885,3.77646,3.78019,6770000.0
2007-05-01 11:14:00,3.77986,3.78421,3.77429,3.78142,6760000.0
2007-05-01 11:15:00,3.78096,3.78478,3.77689,3.78407,4130000.0
2007-05-01 11:16:00,3.78504,3.78504,3.77924,3.77991,4510000.0
2007-05-01 11:17:00,3.7855,3.78923,3.77922,3.78296,5260000.0
2007-05-01 11:18:00,3.78673,3.78701,3.77794,3.78175,6390000.0
2007-05-01 11:19:00,3.78712,3.78712,3.77672,3.78559,4520000.0
2007-05-01 11:20:00,3.78559,3.78559,3.77773,3.78043,6020000.0
2007-05-01 11:21:00,3.78548,3.78548,3.77515,3.78035,10890000.0
2007-05-01 11:22:00,3.78169,3.78745,3.78169,3.78276,6010000.0
2007-05-01 11:23:00,3.77726,3.78848,3.77726,3.78761,7880000.0
2007-05-01 11:24:00,3.77588,3.78635,3.77393,3.78535,11660000.0
2007-05-01 11:25:00,3.7884,3.7884,3.7787,3.78605,5630000.0
2007-05-01 11:26:00,3.78664,3.78664,3.78115,3.78115,4140000.0
2007-05-01 11:27:00,3.78662,3.78662,3.77644,3.77704,4140000.0
2007-05-01 11:28:00,3.78234,3.78777,3.78097,3.7864,10530000.0
2007-05-01 11:29:00,3.78692,3.78719,3.78056,3.78719,6390000.0
2007-05-01 11:30:00,3.78493,3.7886,3.78218,3.7886,4520000.0
2007-05-01 11:31:00,3.78726,3.78924,3.78357,3.7888,6770000.0
2007-05-01 11:32:00,3.78697,3.78932,3.7772,3.78348,12020000.0
2007-05-01 11:33:00,3.78815,3.79412,3.78384,3.79243,4520000.0
2007-05-01 11:34:00,3.79178,3.79178,3.78526,3.7893,4510000.0
2007-05-01 11:35:00,3.78604,3.79158,3.78238,3.78406,6770000.0
2007-05-01 11:36:00,3.79291,3.79551,3.79291,3.79382,6020000.0
2007-05-01 11:37:00,3.79408,3.79464,3.78601,3.79197,5260000.0
2007-05-01 11:38:00,3.79428,3.79428,3.78614,3.7879,6380000.0
2007-05-01 11:39:00,3.79248,3.79417,3.78632,3.78825,6020000.0
2007-05-01 11:40:00,3.79431,3.79431,3.79033,3.79191,5260000.0
2007-05-01 11:41:00,3.79254,3.79382,3.78407,3.78738,8650000.0
2007-05-01 11:42:00,3.7913,3.7913,3.78605,3.78799,4140000.0
2007-05-01 11:43:00,3.78329,3.79486,3.78329,3.79326,4880000.0
2007-05-01 11:44:00,3.78565,3.79221,3.78565,3.79058,4510000.0
2007-05-01 11:45:00,3.79193,3.79587,3.78394,3.7938,5250000.0
2007-05-01 11:46:00,3.79269,3.7936,3.78731,3.79163,6750000.0
2007-05-01 11:47:00,3.79076,3.79107,3.78305,3.78326,7150000.0
2007-05-01 11:48:00,3.79047,3.79261,3.78612,3.79185,6770000.0
2007-05-01 11:49:00,3.78888,3.79381,3.78181,3.79232,11270000.0
2007-05-01 11:50:00,3.78624,3.79292,3.78624,3.78814,6770000.0
2007-05-01 11:51:00,3.79073,3.79273,3.78196,3.7881,6760000.0
2007-05-01 11:52:00,3.79121,3.79192,3.78602,3.79067,4140000.0
2007-05-01 11:53:00,3.78624,3.79124,3.78025,3.78957,9760000.0
2007-05-01 11:54:00,3.79165,3.79302,3.78641,3.7876,5270000.0
2007-05-01 11:55:00,3.79216,3.79497,3.78443,3.78984,5270000.0
2007-05-01 11:56:00,3.79334,3.79539,3.78929,3.78929,5260000.0
2007-05-01 11:57:00,3.79458,3.79501,3.78952,3.78952,5630000.0
2007-05-01 11:58:00,3.78885,3.79429,3.78187,3.79078,7910000.0
2007-05-01 11:59:00,3.79339,3.79427,3.78878,3.79427,4520000.0
2007-05-01 12:00:00,3.79439,3.79439,3.78897,3.79049,10150000.0
2007-05-01 12:01:00,3.79493,3.79493,3.79108,3.79332,7510000.0
2007-05-01 12:02:00,3.78847,3.79426,3.78771,3.79009,4890000.0
2007-05-01 12:03:00,3.79328,3.79446,3.79006,3.79412,5260000.0
2007-05-01 12:04:00,3.79219,3.79318,3.78681,3.79234,4510000.0
2007-05-01 12:05:00,3.78911,3.79306,3.78521,3.78831,6030000.0
2007-05-01 12:06:00,3.78942,3.79699,3.78392,3.78756,7140000.0
2007-05-01 12:07:00,3.79245,3.79438,3.78681,3.78942,6010000.0
2007-05-01 12:08:00,3.79039,3.79231,3.78636,3.78764,7880000.0
2007-05-01 12:09:00,3.79224,3.79294,3.78616,3.79294,5260000.0
2007-05-01 12:10:00,3.78863,3.79383,3.78446,3.78775,4880000.0
2007-05-01 12:11:00,3.79068,3.79495,3.78782,3.78965,6390000.0
2007-05-01 12:12:00,3.79082,3.79214,3.78544,3.79102,6000000.0
2007-05-01 12:13:00,3.79146,3.79307,3.78103,3.7888,4140000.0
2007-05-01 12:16:00,3.79107,3.79142,3.78246,3.78246,4880000.0
2007-05-01 12:17:00,3.78548,3.79275,3.78548,3.78765,5260000.0
2007-05-01 12:18:00,3.79225,3.79225,3.77986,3.78826,8640000.0
2007-05-01 12:19:00,3.7918,3.7927,3.78315,3.79198,6390000.0
2007-05-01 12:20:00,3.79176,3.79219,3.78642,3.79219,4890000.0
2007-05-01 12:21:00,3.79262,3.79285,3.78281,3.7872,6020000.0
2007-05-01 12:22:00,3.78336,3.79362,3.78336,3.79214,4890000.0
2007-05-01 12:23:00,3.79247,3.79308,3.78305,3.78848,6390000.0
2007-05-01 12:24:00,3.78692,3.79377,3.78692,3.78779,7880000.0
2007-05-01 12:25:00,3.78288,3.79165,3.78288,3.78848,5630000.0
2007-05-01 12:26:00,3.79277,3.79462,3.78633,3.79255,5250000.0
2007-05-01 12:27:00,3.79127,3.79127,3.7828,3.79004,4880000.0
2007-05-01 12:28:00,3.78533,3.79203,3.78249,3.78868,7880000.0
2007-05-01 12:29:00,3.78682,3.79275,3.78682,3.79275,8270000.0
2007-05-01 12:30:00,3.78376,3.79444,3.78376,3.78988,5630000.0
2007-05-01 12:31:00,3.7887,3.79196,3.78682,3.78818,5250000.0
2007-05-01 12:32:00,3.78611,3.79082,3.7782,3.78688,9770000.0
2007-05-01 12:33:00,3.79111,3.79521,3.78429,3.79208,6760000.0
2007-05-01 12:34:00,3.79063,3.79142,3.78218,3.78733,7140000.0
2007-05-01 12:35:00,3.78978,3.79097,3.78049,3.78698,6760000.0
2007-05-01 12:36:00,3.79087,3.79225,3.78147,3.79225,7880000.0
2007-05-01 12:37:00,3.79272,3.79272,3.78689,3.78809,5250000.0
2007-05-01 12:38:00,3.78857,3.79416,3.78478,3.78798,8650000.0
2007-05-01 12:39:00,3.78663,3.79153,3.77984,3.78604,5260000.0
2007-05-01 12:40:00,3.78306,3.79474,3.78306,3.78903,4510000.0
2007-05-01 12:41:00,3.79116,3.79307,3.78347,3.792,7130000.0
2007-05-01 12:42:00,3.79178,3.79178,3.78531,3.79033,4510000.0
2007-05-01 12:43:00,3.79193,3.79223,3.78254,3.78665,6000000.0
2007-05-01 12:44:00,3.7895,3.7917,3.78582,3.78582,4140000.0
2007-05-01 12:45:00,3.78899,3.79084,3.78096,3.79061,13900000.0
2007-05-01 12:46:00,3.78417,3.79124,3.78113,3.79124,4880000.0
2007-05-01 12:47:00,3.78059,3.78936,3.78059,3.78457,5270000.0
2007-05-01 12:48:00,3.78809,3.79162,3.78197,3.78197,6000000.0
2007-05-01 12:49:00,3.79226,3.79343,3.78317,3.79272,7510000.0
2007-05-01 12:50:00,3.7796,3.79021,3.7796,3.79021,6760000.0
2007-05-01 12:51:00,3.78714,3.79282,3.78714,3.792,5630000.0
2007-05-01 12:52:00,3.79041,3.79146,3.782,3.782,4520000.0
2007-05-01 12:53:00,3.78989,3.78989,3.7788,3.7851,8260000.0
2007-05-01 12:55:00,3.79066,3.79176,3.78212,3.78807,9760000.0
2007-05-01 12:56:00,3.79138,3.7956,3.78499,3.7855,5260000.0
2007-05-01 12:57:00,3.79126,3.79327,3.78384,3.78661,7510000.0
2007-05-01 12:58:00,3.79246,3.79444,3.78796,3.7918,8630000.0
2007-05-01 12:59:00,3.78763,3.79146,3.78405,3.79052,9770000.0
2007-05-01 13:00:00,3.78161,3.79088,3.78005,3.78876,12760000.0
2007-05-01 13:01:00,3.78377,3.79425,3.77914,3.78093,6000000.0
2007-05-01 13:02:00,3.78963,3.78963,3.77973,3.78402,6020000.0
2007-05-01 13:03:00,3.78182,3.7911,3.78152,3.78152,6010000.0
2007-05-01 13:04:00,3.78798,3.79089,3.78136,3.79089,6760000.0
2007-05-01 13:05:00,3.79077,3.79287,3.78479,3.78602,5640000.0
2007-05-01 13:06:00,3.79099,3.79099,3.78183,3.78807,7880000.0
2007-05-01 13:07:00,3.78329,3.79365,3.78329,3.79246,5630000.0
2007-05-01 13:08:00,3.78577,3.79115,3.78547,3.78547,5260000.0
2007-05-01 13:09:00,3.78948,3.78948,3.78295,3.78388,9390000.0
2007-05-01 13:10:00,3.78966,3.79109,3.78515,3.79029,6760000.0
2007-05-01 13:11:00,3.78821,3.7898,3.78171,3.78858,5630000.0
2007-05-01 13:12:00,3.78914,3.79053,3.78091,3.78893,7510000.0
2007-05-01 13:13:00,3.78563,3.79145,3.78273,3.78922,6380000.0
2007-05-01 13:14:00,3.7904,3.7904,3.77796,3.78789,6770000.0
2007-05-01 13:15:00,3.78791,3.79018,3.77968,3.78899,8270000.0
2007-05-01 13:16:00,3.78962,3.79052,3.7838,3.78878,5650000.0
2007-05-01 13:17:00,3.78574,3.7896,3.77947,3.78858,6030000.0
2007-05-01 13:18:00,3.7888,3.7908,3.78135,3.78588,4880000.0
2007-05-01 13:19:00,3.78436,3.7894,3.78285,3.78367,5250000.0
2007-05-01 13:20:00,3.78216,3.78929,3.78216,3.78929,6000000.0
2007-05-01 13:21:00,3.78416,3.78835,3.78202,3.78835,7130000.0
2007-05-01 13:22:00,3.7844,3.78986,3.7844,3.7863,4510000.0
2007-05-01 13:23:00,3.78914,3.79065,3.78132,3.79008,6020000.0
2007-05-01 13:24:00,3.79,3.79,3.77986,3.78735,4150000.0
2007-05-01 13:25:00,3.78968,3.78968,3.7847,3.7848,4880000.0
2007-05-01 13:26:00,3.78435,3.79098,3.7813,3.78582,7140000.0
2007-05-01 13:28:00,3.78962,3.78962,3.78236,3.78369,6390000.0
2007-05-01 13:29:00,3.79034,3.79034,3.78264,3.78942,8260000.0
2007-05-01 13:30:00,3.79009,3.79009,3.78267,3.78818,4880000.0
2007-05-01 13:31:00,3.78699,3.79176,3.78522,3.78522,6770000.0
2007-05-01 13:32:00,3.79049,3.79049,3.78098,3.79034,6380000.0
2007-05-01 13:33:00,3.7852,3.7909,3.7852,3.78537,5260000.0
2007-05-01 13:35:00,3.78772,3.78939,3.7775,3.78485,9020000.0
2007-05-01 13:36:00,3.78529,3.79,3.78504,3.78504,6400000.0
2007-05-01 13:37:00,3.78035,3.7882,3.78035,3.78555,6400000.0
2007-05-01 13:39:00,3.7813,3.79203,3.7813,3.78358,4140000.0
2007-05-01 13:41:00,3.78862,3.7894,3.78057,3.78618,6380000.0
2007-05-01 13:42:00,3.79019,3.79051,3.78148,3.78973,5640000.0
2007-05-01 13:43:00,3.79072,3.79072,3.78014,3.79031,6390000.0
2007-05-01 13:44:00,3.78792,3.7911,3.78477,3.78919,7540000.0
2007-05-01 13:45:00,3.78797,3.79028,3.77987,3.79005,4880000.0
2007-05-01 13:46:00,3.78912,3.79019,3.78057,3.78574,5650000.0
2007-05-01 13:47:00,3.78911,3.78917,3.78001,3.7844,6390000.0
2007-05-01 13:48:00,3.78507,3.79013,3.78032,3.78979,7140000.0
2007-05-01 13:49:00,3.78534,3.78932,3.77805,3.78932,6020000.0
2007-05-01 13:51:00,3.79038,3.79048,3.78089,3.78105,5630000.0
2007-05-01 13:52:00,3.79042,3.79042,3.78064,3.79011,7130000.0
2007-05-01 13:55:00,3.78274,3.79261,3.78274,3.79164,4880000.0
2007-05-01 13:56:00,3.78992,3.79114,3.78166,3.78891,10910000.0
2007-05-01 13:57:00,3.78611,3.79156,3.78088,3.78483,6760000.0
2007-05-01 13:58:00,3.79002,3.79002,3.77893,3.78361,4510000.0
2007-05-01 13:59:00,3.79066,3.79114,3.78567,3.78688,3770000.0
2007-05-01 14:00:00,3.78741,3.79046,3.78471,3.7876,6400000.0
2007-05-01 14:01:00,3.79099,3.79318,3.78462,3.78462,4890000.0
2007-05-01 14:02:00,3.78608,3.79147,3.78197,3.78645,6010000.0
2007-05-01 14:03:00,3.79028,3.79209,3.78489,3.79054,3770000.0
2007-05-01 14:09:00,3.78909,3.78909,3.7796,3.78861,7510000.0
2007-05-01 14:10:00,3.78858,3.79045,3.78404,3.78404,6000000.0
2007-05-01 14:11:00,3.7894,3.7894,3.77781,3.78095,6010000.0
2007-05-01 14:12:00,3.78544,3.78886,3.78281,3.78832,6000000.0
2007-05-01 14:13:00,3.79008,3.79031,3.78084,3.78355,9020000.0
2007-05-01 14:14:00,3.79093,3.79158,3.7856,3.78598,7880000.0
2007-05-01 14:15:00,3.78642,3.7942,3.78345,3.79104,9020000.0
2007-05-01 14:16:00,3.78918,3.78918,3.77686,3.78231,6750000.0
2007-05-01 14:17:00,3.78914,3.78914,3.77837,3.78521,6010000.0
2007-05-01 14:18:00,3.77873,3.7894,3.77873,3.7894,5640000.0
2007-05-01 14:19:00,3.79048,3.79126,3.78069,3.78069,6760000.0
2007-05-01 14:20:00,3.78468,3.79293,3.78468,3.79293,4510000.0
2007-05-01 14:21:00,3.78713,3.79252,3.78367,3.78908,7510000.0
2007-05-01 14:22:00,3.79437,3.79599,3.78562,3.79406,6390000.0
2007-05-01 14:23:00,3.7924,3.7924,3.78373,3.78897,7500000.0
2007-05-01 14:24:00,3.79136,3.79315,3.78333,3.79223,5260000.0
2007-05-01 14:25:00,3.79268,3.79268,3.78741,3.78765,4890000.0
2007-05-01 14:26:00,3.79321,3.79375,3.78426,3.79127,4510000.0
2007-05-01 14:27:00,3.79272,3.79366,3.78834,3.79366,6000000.0
2007-05-01 14:28:00,3.79143,3.7925,3.78675,3.7925,4510000.0
2007-05-01 14:29:00,3.79102,3.79379,3.78796,3.78796,7880000.0
2007-05-01 14:30:00,3.79363,3.79363,3.78797,3.79204,4510000.0
2007-05-01 14:31:00,3.793,3.793,3.78628,3.78948,7140000.0
2007-05-01 14:32:00,3.78944,3.79435,3.78875,3.79359,6380000.0
2007-05-01 14:33:00,3.79124,3.79234,3.78731,3.79105,5260000.0
2007-05-01 14:34:00,3.7916,3.79172,3.78259,3.78964,6380000.0
2007-05-01 14:36:00,3.78987,3.79273,3.78541,3.79238,6390000.0
2007-05-01 14:37:00,3.7879,3.79191,3.78233,3.78233,6010000.0
2007-05-01 14:38:00,3.79128,3.79448,3.78356,3.79244,6770000.0
2007-05-01 14:39:00,3.78689,3.79015,3.78338,3.78856,5630000.0
2007-05-01 14:40:00,3.7901,3.7901,3.77932,3.78555,6750000.0
2007-05-01 14:41:00,3.79179,3.79237,3.7828,3.7906,5650000.0
2007-05-01 14:42:00,3.78782,3.78782,3.77995,3.78217,5630000.0
2007-05-01 14:43:00,3.7833,3.78776,3.77869,3.7831,5630000.0
2007-05-01 14:44:00,3.78229,3.78923,3.78218,3.78223,7140000.0
2007-05-01 14:45:00,3.78486,3.78486,3.77402,3.77885,7530000.0
2007-05-01 14:46:00,3.78497,3.78733,3.77664,3.78455,7130000.0
2007-05-01 14:47:00,3.78459,3.78774,3.77875,3.78624,7140000.0
2007-05-01 14:48:00,3.78425,3.78647,3.77587,3.78634,4140000.0
2007-05-01 14:49:00,3.7854,3.7854,3.77858,3.77951,4880000.0
2007-05-01 14:50:00,3.77859,3.78386,3.77022,3.77836,13520000.0
2007-05-01 14:51:00,3.78446,3.78716,3.77983,3.78614,5630000.0
2007-05-01 14:52:00,3.78238,3.78851,3.78238,3.78835,4510000.0
2007-05-01 14:54:00,3.78689,3.78689,3.77656,3.78199,6000000.0
2007-05-01 14:55:00,3.78417,3.78757,3.7777,3.78434,5260000.0
2007-05-01 14:56:00,3.79003,3.79003,3.77979,3.78496,8260000.0
2007-05-01 14:57:00,3.78664,3.7882,3.77863,3.78273,6010000.0
2007-05-01 14:58:00,3.78861,3.79093,3.78062,3.78534,7890000.0
2007-05-01 14:59:00,3.78814,3.78869,3.78304,3.78791,8260000.0
2007-05-01 15:00:00,3.78589,3.78853,3.7776,3.78853,5630000.0
2007-05-01 15:01:00,3.78514,3.78779,3.77711,3.78584,7140000.0
2007-05-01 15:02:00,3.78431,3.78565,3.77522,3.77522,9770000.0
2007-05-01 15:03:00,3.78026,3.78413,3.77833,3.77903,6380000.0
2007-05-01 15:04:00,3.78214,3.7822,3.77894,3.77931,5250000.0
2007-05-01 15:05:00,3.78216,3.78312,3.77333,3.78186,5260000.0
2007-05-01 15:06:00,3.78248,3.78248,3.77343,3.78229,5640000.0
2007-05-01 15:07:00,3.78287,3.78361,3.77768,3.78286,5260000.0
2007-05-01 15:08:00,3.78274,3.78352,3.77828,3.77828,5260000.0
2007-05-01 15:09:00,3.78012,3.78419,3.77326,3.78347,4510000.0
2007-05-01 15:10:00,3.77557,3.78391,3.77462,3.77818,5250000.0
2007-05-01 15:11:00,3.78321,3.7836,3.77394,3.77939,5260000.0
2007-05-01 15:12:00,3.78256,3.78767,3.78092,3.78272,4880000.0
2007-05-01 15:13:00,3.78524,3.78805,3.77626,3.78618,4520000.0
2007-05-01 15:14:00,3.78048,3.78553,3.77525,3.78425,5630000.0
2007-05-01 15:15:00,3.78278,3.7851,3.7784,3.78429,6020000.0
2007-05-01 15:16:00,3.78111,3.78508,3.78018,3.78376,6010000.0
2007-05-01 15:17:00,3.78633,3.78853,3.77872,3.7814,9010000.0
2007-05-01 15:18:00,3.78479,3.78663,3.77669,3.78145,5270000.0
2007-05-01 15:19:00,3.78575,3.78588,3.78109,3.78588,4140000.0
2007-05-01 15:20:00,3.7836,3.78606,3.77559,3.77559,6770000.0
2007-05-01 15:21:00,3.78492,3.78556,3.78063,3.78149,5260000.0
2007-05-01 15:22:00,3.78165,3.78671,3.77717,3.77717,4890000.0
2007-05-01 15:23:00,3.78294,3.7875,3.77556,3.78588,4510000.0
2007-05-01 15:24:00,3.78584,3.78657,3.78151,3.78151,4890000.0
2007-05-01 15:25:00,3.78496,3.78496,3.77835,3.77915,4510000.0
2007-05-01 15:26:00,3.78561,3.78561,3.77551,3.78508,4880000.0
2007-05-01 15:27:00,3.78085,3.78633,3.77505,3.77505,6760000.0
2007-05-01 15:28:00,3.78511,3.78582,3.78076,3.78076,6380000.0
2007-05-01 15:29:00,3.78617,3.78617,3.77644,3.78549,16550000.0
2007-05-01 15:30:00,3.78532,3.78568,3.77874,3.78447,5630000.0
2007-05-01 15:31:00,3.78524,3.78646,3.78069,3.78646,4890000.0
2007-05-01 15:32:00,3.78426,3.78426,3.77513,3.78422,4880000.0
2007-05-01 15:33:00,3.77435,3.78336,3.77369,3.78015,8640000.0
2007-05-01 15:34:00,3.78154,3.78543,3.77514,3.78543,9030000.0
2007-05-01 15:35:00,3.7853,3.7853,3.7746,3.7746,7520000.0
2007-05-01 15:36:00,3.77972,3.78806,3.77931,3.78181,6000000.0
2007-05-01 15:37:00,3.78462,3.7856,3.78032,3.78032,5630000.0
2007-05-01 15:38:00,3.7852,3.78639,3.78057,3.78586,6760000.0
2007-05-01 15:39:00,3.78224,3.78616,3.78005,3.78536,5260000.0
2007-05-01 15:40:00,3.78153,3.78796,3.7778,3.7874,4140000.0
2007-05-01 15:41:00,3.78617,3.78638,3.77603,3.78552,3010000.0
2007-05-01 15:42:00,3.78111,3.78714,3.78111,3.78552,4880000.0
2007-05-01 15:43:00,3.78228,3.7865,3.77949,3.78412,4880000.0
2007-05-01 15:44:00,3.78086,3.78086,3.77366,3.78071,4140000.0
2007-05-01 15:45:00,3.78315,3.78575,3.77587,3.78483,6760000.0
2007-05-01 15:46:00,3.78134,3.78646,3.7802,3.78155,4140000.0
2007-05-01 15:47:00,3.7815,3.78858,3.7815,3.78617,6760000.0
2007-05-01 15:48:00,3.77675,3.78741,3.77675,3.78686,4510000.0
2007-05-01 15:49:00,3.78456,3.78577,3.77431,3.78054,6770000.0
2007-05-01 15:50:00,3.78299,3.78856,3.7823,3.7823,4890000.0
2007-05-01 15:51:00,3.78631,3.78631,3.77426,3.7808,4510000.0
2007-05-01 15:52:00,3.78163,3.78333,3.7755,3.7755,5630000.0
2007-05-01 15:53:00,3.77804,3.78768,3.77796,3.77796,5250000.0
2007-05-01 15:54:00,3.78697,3.78697,3.78093,3.78646,5260000.0
2007-05-01 15:55:00,3.78613,3.78694,3.78152,3.78691,5270000.0
2007-05-01 15:56:00,3.78678,3.78716,3.78165,3.78165,4510000.0
2007-05-01 15:57:00,3.78803,3.78976,3.77865,3.78596,7140000.0
2007-05-01 15:58:00,3.7838,3.7889,3.77848,3.78267,6770000.0
2007-05-01 15:59:00,3.78579,3.78579,3.77828,3.78072,4140000.0
2007-05-01 16:00:00,3.78717,3.7893,3.78253,3.78552,8630000.0
2007-05-01 16:01:00,3.78072,3.78608,3.7791,3.78212,6010000.0
2007-05-01 16:02:00,3.78374,3.78765,3.77721,3.77721,6380000.0
2007-05-01 16:03:00,3.78197,3.78697,3.77957,3.78238,4880000.0
2007-05-01 16:04:00,3.78201,3.7849,3.77771,3.78159,5630000.0
2007-05-01 16:05:00,3.78072,3.7853,3.77664,3.78449,6760000.0
2007-05-01 16:06:00,3.77605,3.78648,3.77605,3.78648,7510000.0
2007-05-01 16:07:00,3.78661,3.78694,3.77982,3.78452,4890000.0
2007-05-01 16:08:00,3.78107,3.78652,3.77931,3.78652,4520000.0
2007-05-01 16:09:00,3.78365,3.78815,3.77909,3.78815,6380000.0
2007-05-01 16:10:00,3.78235,3.78816,3.78034,3.78403,5640000.0
2007-05-01 16:11:00,3.78768,3.79029,3.77968,3.78928,6020000.0
2007-05-01 16:12:00,3.78826,3.78826,3.78065,3.78065,6000000.0
2007-05-01 16:13:00,3.78282,3.78874,3.78131,3.78581,7510000.0
2007-05-01 16:14:00,3.78478,3.78587,3.78072,3.78072,4880000.0
2007-05-01 16:15:00,3.78038,3.78784,3.78038,3.78347,6000000.0
2007-05-01 16:16:00,3.77788,3.78762,3.77727,3.78629,6760000.0
2007-05-01 16:17:00,3.78322,3.78828,3.78322,3.78634,4140000.0
2007-05-01 16:18:00,3.78665,3.78751,3.78127,3.78747,6010000.0
2007-05-01 16:19:00,3.77823,3.78612,3.77823,3.78192,4890000.0
2007-05-01 16:20:00,3.78265,3.78745,3.77541,3.77991,4880000.0
2007-05-01 16:21:00,3.78314,3.78913,3.77667,3.78728,7140000.0
2007-05-01 16:22:00,3.78836,3.78881,3.78352,3.78352,6760000.0
2007-05-01 16:23:00,3.78839,3.7909,3.78392,3.78392,3770000.0
2007-05-01 16:24:00,3.78619,3.78843,3.78414,3.78634,5640000.0
2007-05-01 16:25:00,3.78424,3.78856,3.78165,3.78856,4880000.0
2007-05-01 16:26:00,3.78808,3.78869,3.78046,3.78869,6750000.0
2007-05-01 16:27:00,3.7848,3.78945,3.7848,3.7885,4130000.0
2007-05-01 16:28:00,3.78868,3.7903,3.7808,3.7903,4880000.0
2007-05-01 16:29:00,3.78165,3.78987,3.78165,3.7886,6010000.0
2007-05-01 16:30:00,3.78292,3.78746,3.77699,3.78298,5260000.0
2007-05-01 16:31:00,3.78683,3.78762,3.77653,3.78307,6760000.0
2007-05-01 16:32:00,3.7873,3.7873,3.77844,3.78606,7130000.0
2007-05-01 16:33:00,3.78804,3.78851,3.78342,3.78434,4140000.0
2007-05-01 16:34:00,3.7886,3.7891,3.78149,3.78329,6750000.0
2007-05-01 16:35:00,3.78381,3.78965,3.77933,3.78353,4510000.0
2007-05-01 16:36:00,3.78756,3.79036,3.78313,3.78879,4880000.0
2007-05-01 16:37:00,3.78914,3.79013,3.78729,3.78947,6390000.0
2007-05-01 16:38:00,3.78719,3.78794,3.77443,3.78273,7510000.0
2007-05-01 16:39:00,3.78877,3.78927,3.77935,3.78418,3770000.0
2007-05-01 16:40:00,3.78941,3.78951,3.78336,3.78406,4140000.0
2007-05-01 16:41:00,3.78903,3.78981,3.7807,3.78854,3770000.0
2007-05-01 16:42:00,3.78271,3.78962,3.78271,3.78941,4140000.0
2007-05-01 16:43:00,3.78739,3.78979,3.78007,3.78316,5260000.0
2007-05-01 16:44:00,3.7888,3.7888,3.78185,3.78438,4890000.0
2007-05-01 16:45:00,3.78958,3.78958,3.77835,3.78688,11270000.0
2007-05-01 16:46:00,3.78918,3.79017,3.78366,3.78654,5260000.0
2007-05-01 16:47:00,3.78866,3.78866,3.77623,3.78644,6770000.0
2007-05-01 16:48:00,3.78707,3.78741,3.77784,3.7872,7880000.0
2007-05-01 16:49:00,3.78493,3.78815,3.77814,3.78269,6020000.0
2007-05-01 16:50:00,3.78677,3.78712,3.77785,3.78632,5630000.0
2007-05-01 16:51:00,3.78623,3.78655,3.77628,3.78512,6380000.0
2007-05-01 16:52:00,3.78128,3.78699,3.77759,3.77759,5630000.0
2007-05-01 16:53:00,3.78614,3.78868,3.77868,3.78519,6020000.0
2007-05-01 16:54:00,3.7854,3.7854,3.77305,3.7795,7130000.0
2007-05-01 16:55:00,3.78064,3.78584,3.77599,3.7805,3770000.0
2007-05-01 16:56:00,3.78122,3.78554,3.77749,3.78017,6020000.0
2007-05-01 16:57:00,3.77446,3.78891,3.77446,3.77721,6760000.0
2007-05-01 16:58:00,3.78436,3.78436,3.7797,3.78373,5260000.0
2007-05-01 16:59:00,3.78411,3.78476,3.77988,3.78288,7880000.0
2007-05-01 17:00:00,3.78442,3.78442,3.7756,3.7841,5640000.0
2007-05-01 17:01:00,3.78375,3.78375,3.77585,3.77863,5270000.0
2007-05-01 17:02:00,3.77859,3.78425,3.77857,3.78425,7130000.0
2007-05-01 17:03:00,3.77839,3.78512,3.77553,3.78153,7880000.0
2007-05-01 17:04:00,3.78316,3.78348,3.77514,3.77729,7880000.0
2007-05-01 17:05:00,3.78309,3.78353,3.77367,3.77986,4890000.0
2007-05-01 17:06:00,3.78252,3.7835,3.77414,3.78316,5640000.0
2007-05-01 17:07:00,3.77906,3.78328,3.77817,3.78328,5260000.0
2007-05-01 17:08:00,3.78248,3.78409,3.77208,3.77848,5630000.0
2007-05-01 17:09:00,3.78192,3.78305,3.77689,3.78305,7510000.0
2007-05-01 17:10:00,3.78318,3.78318,3.77316,3.78198,5250000.0
2007-05-01 17:11:00,3.77911,3.78476,3.77485,3.78398,6390000.0
2007-05-01 17:12:00,3.78338,3.78338,3.77842,3.77842,4510000.0
2007-05-01 17:13:00,3.7825,3.78516,3.7759,3.78516,4880000.0
2007-05-01 17:14:00,3.78365,3.78504,3.77765,3.78458,5640000.0
2007-05-01 17:15:00,3.78201,3.78201,3.77516,3.77675,5640000.0
2007-05-01 17:16:00,3.77638,3.77984,3.76336,3.77265,6390000.0
2007-05-01 17:17:00,3.76938,3.77438,3.76348,3.76967,6380000.0
2007-05-01 17:18:00,3.76661,3.76661,3.75895,3.76622,5260000.0
2007-05-01 17:19:00,3.7711,3.77165,3.76404,3.77049,4880000.0
2007-05-01 17:20:00,3.77457,3.77457,3.76136,3.76595,5640000.0
2007-05-01 17:21:00,3.76642,3.7721,3.76456,3.76643,6010000.0
2007-05-01 17:22:00,3.77104,3.77445,3.76772,3.77131,6770000.0
2007-05-01 17:23:00,3.77037,3.77293,3.76495,3.77073,5640000.0
2007-05-01 17:24:00,3.76579,3.77376,3.76579,3.76792,5630000.0
2007-05-01 17:25:00,3.76249,3.77486,3.76249,3.77223,7510000.0
2007-05-01 17:26:00,3.77164,3.7741,3.76303,3.76759,5630000.0
2007-05-01 17:27:00,3.77289,3.77437,3.76575,3.77051,5630000.0
2007-05-01 17:28:00,3.77198,3.77797,3.76495,3.77655,8280000.0
2007-05-01 17:29:00,3.77091,3.77443,3.76632,3.7728,7140000.0
2007-05-01 17:30:00,3.77181,3.78118,3.76528,3.77575,15050000.0
2007-05-01 17:31:00,3.77605,3.78153,3.77605,3.77649,3770000.0
2007-05-01 17:32:00,3.7801,3.7801,3.77071,3.7759,5260000.0
2007-05-01 17:33:00,3.77025,3.77681,3.76835,3.77446,6390000.0
2007-05-01 17:34:00,3.76591,3.77029,3.7657,3.7657,6010000.0
2007-05-01 17:35:00,3.77584,3.77584,3.76589,3.77012,7140000.0
2007-05-01 17:36:00,3.77229,3.77766,3.76698,3.76698,4510000.0
2007-05-01 17:37:00,3.77133,3.77716,3.76659,3.77428,6010000.0
2007-05-01 17:38:00,3.77612,3.77618,3.77059,3.77452,7510000.0
2007-05-01 17:39:00,3.77522,3.77741,3.7694,3.77591,6380000.0
2007-05-01 17:40:00,3.77306,3.77964,3.76849,3.77673,5650000.0
2007-05-01 17:41:00,3.77388,3.78016,3.76964,3.77416,4510000.0
2007-05-01 17:42:00,3.77399,3.77814,3.76976,3.77377,4890000.0
2007-05-01 17:43:00,3.77787,3.77887,3.77278,3.77887,4880000.0
2007-05-01 17:44:00,3.77833,3.77947,3.77194,3.77582,6390000.0
2007-05-01 17:45:00,3.77101,3.77771,3.76567,3.77283,13140000.0
2007-05-01 17:46:00,3.77514,3.77646,3.77096,3.77646,6380000.0
2007-05-01 17:47:00,3.77389,3.77814,3.76872,3.77544,6390000.0
2007-05-01 17:48:00,3.77457,3.77557,3.76573,3.77352,10520000.0
2007-05-01 17:49:00,3.77573,3.77699,3.76626,3.76727,6770000.0
2007-05-01 17:50:00,3.77591,3.77622,3.76651,3.77535,7510000.0
2007-05-01 17:51:00,3.77577,3.77608,3.77057,3.77495,7530000.0
2007-05-01 17:52:00,3.76825,3.77733,3.76694,3.77637,5630000.0
2007-05-01 17:53:00,3.77534,3.77632,3.76699,3.77556,5260000.0
2007-05-01 17:54:00,3.77058,3.77576,3.76775,3.77576,4890000.0
2007-05-01 17:55:00,3.77149,3.77777,3.77149,3.77515,6020000.0
2007-05-01 17:56:00,3.77622,3.77632,3.7714,3.77613,7520000.0
2007-05-01 17:57:00,3.77512,3.77616,3.76663,3.77603,7510000.0
2007-05-01 17:58:00,3.77535,3.77633,3.77143,3.77155,4140000.0
2007-05-01 17:59:00,3.77255,3.77756,3.7664,3.7769,6000000.0
2007-05-01 18:00:00,3.77478,3.77555,3.76475,3.76475,11650000.0
2007-05-01 18:01:00,3.77366,3.77462,3.76798,3.77402,5630000.0
2007-05-01 18:03:00,3.76719,3.77446,3.76472,3.77446,5640000.0
2007-05-01 18:04:00,3.7646,3.77679,3.7646,3.77679,5260000.0
2007-05-01 18:05:00,3.7689,3.77761,3.7689,3.77534,4510000.0
2007-05-01 18:06:00,3.76651,3.77973,3.76651,3.77487,7880000.0
2007-05-01 18:07:00,3.77225,3.77369,3.77026,3.77026,4880000.0
2007-05-01 18:08:00,3.77198,3.77365,3.76487,3.76982,5630000.0
2007-05-01 18:09:00,3.77259,3.77259,3.75973,3.762,7510000.0
2007-05-01 18:10:00,3.77041,3.77252,3.76195,3.76195,4880000.0
2007-05-01 18:11:00,3.76117,3.76904,3.75735,3.76885,4880000.0
2007-05-01 18:12:00,3.77084,3.77084,3.76532,3.77005,7510000.0
2007-05-01 18:13:00,3.7653,3.77176,3.76408,3.76762,4140000.0
2007-05-01 18:14:00,3.77098,3.77144,3.76155,3.77144,4880000.0
2007-05-01 18:15:00,3.7722,3.77453,3.76673,3.77106,11280000.0
2007-05-01 18:16:00,3.76775,3.77122,3.76171,3.76674,4510000.0
2007-05-01 18:17:00,3.76659,3.76994,3.76404,3.76404,7140000.0
2007-05-01 18:18:00,3.76308,3.76984,3.75816,3.76574,6010000.0
2007-05-01 18:19:00,3.76833,3.76959,3.75968,3.75968,4510000.0
2007-05-01 18:20:00,3.76977,3.76977,3.75974,3.76849,7140000.0
2007-05-01 18:21:00,3.76472,3.76926,3.76017,3.76924,6000000.0
2007-05-01 18:22:00,3.77079,3.77481,3.76523,3.77481,5260000.0
2007-05-01 18:23:00,3.77215,3.77287,3.76354,3.7639,7900000.0
2007-05-01 18:24:00,3.77014,3.77081,3.76426,3.76467,6020000.0
2007-05-01 18:25:00,3.76927,3.773,3.76761,3.76832,5280000.0
2007-05-01 18:26:00,3.77338,3.77695,3.76588,3.77428,6380000.0
2007-05-01 18:27:00,3.77593,3.7765,3.76383,3.76383,4510000.0
2007-05-01 18:28:00,3.77108,3.7734,3.76733,3.77009,5260000.0
2007-05-01 18:29:00,3.77171,3.77291,3.76339,3.77291,7510000.0
2007-05-01 18:31:00,3.76535,3.77193,3.76487,3.76487,5260000.0
2007-05-01 18:32:00,3.77113,3.77232,3.76626,3.77156,4510000.0
2007-05-01 18:33:00,3.77276,3.77365,3.76356,3.77037,3770000.0
2007-05-01 18:34:00,3.77375,3.77414,3.76409,3.76454,4890000.0
2007-05-01 18:35:00,3.77226,3.77392,3.76387,3.76387,5270000.0
2007-05-01 18:36:00,3.76902,3.77356,3.76665,3.76933,3770000.0
2007-05-01 18:37:00,3.76749,3.77398,3.76749,3.77374,5650000.0
2007-05-01 18:38:00,3.77302,3.7769,3.76663,3.77034,5640000.0
2007-05-01 18:40:00,3.77321,3.77321,3.76234,3.76758,4520000.0
2007-05-01 18:41:00,3.76988,3.777,3.76631,3.77304,5640000.0
2007-05-01 18:42:00,3.76907,3.77413,3.76038,3.76959,4520000.0
2007-05-01 18:43:00,3.77402,3.77602,3.76925,3.7746,7140000.0
2007-05-01 18:44:00,3.77258,3.77322,3.7668,3.7668,4890000.0
2007-05-01 18:45:00,3.77345,3.77724,3.76424,3.76931,16520000.0
2007-05-01 18:46:00,3.76591,3.77723,3.76591,3.76718,4520000.0
2007-05-01 18:47:00,3.76472,3.77575,3.76456,3.7734,4890000.0
2007-05-01 18:48:00,3.77123,3.78225,3.76992,3.77601,11260000.0
2007-05-01 18:49:00,3.77372,3.77409,3.76856,3.77261,7510000.0
2007-05-01 18:51:00,3.77211,3.77211,3.76079,3.76351,6390000.0
2007-05-01 18:52:00,3.77343,3.77343,3.7614,3.7717,7140000.0
2007-05-01 18:53:00,3.77482,3.77918,3.76762,3.77438,7510000.0
2007-05-01 18:54:00,3.77428,3.77667,3.77053,3.77487,5660000.0
2007-05-01 18:55:00,3.76476,3.76921,3.76476,3.76921,760000.0
2007-05-01 18:56:00,3.76539,3.77696,3.76539,3.77119,5640000.0
2007-05-01 18:57:00,3.77004,3.77497,3.76792,3.77197,6390000.0
2007-05-01 18:58:00,3.77326,3.77326,3.76473,3.76822,7150000.0
2007-05-01 18:59:00,3.76813,3.77682,3.7665,3.76941,6760000.0
2007-05-01 19:02:00,3.77101,3.77388,3.76469,3.76891,4140000.0
2007-05-01 19:03:00,3.76944,3.77491,3.76576,3.77314,7150000.0
2007-05-01 19:04:00,3.7753,3.7753,3.76534,3.77143,4520000.0
2007-05-01 19:05:00,3.77137,3.77829,3.7671,3.77197,4520000.0
2007-05-01 19:06:00,3.77253,3.77646,3.76516,3.7735,5650000.0
2007-05-01 19:07:00,3.77373,3.77373,3.76833,3.77258,4130000.0
2007-05-01 19:08:00,3.77421,3.77421,3.76687,3.76713,4140000.0
2007-05-01 19:09:00,3.77236,3.7731,3.76843,3.76843,6390000.0
2007-05-01 19:10:00,3.77001,3.77384,3.76787,3.77327,6020000.0
2007-05-01 19:11:00,3.76435,3.77292,3.76435,3.77255,6400000.0
2007-05-01 19:12:00,3.77228,3.77228,3.76098,3.76925,6780000.0
2007-05-01 19:13:00,3.77414,3.77549,3.76794,3.77477,5650000.0
2007-05-01 19:14:00,3.77399,3.77803,3.76666,3.76666,5640000.0
2007-05-01 19:15:00,3.77397,3.77481,3.7646,3.76961,10890000.0
2007-05-01 19:16:00,3.77046,3.77378,3.76879,3.76879,4520000.0
2007-05-01 19:19:00,3.77324,3.77324,3.76287,3.76421,4880000.0
2007-05-01 19:20:00,3.77035,3.77531,3.76667,3.77531,4880000.0
2007-05-01 19:21:00,3.77121,3.77237,3.76343,3.77237,6770000.0
2007-05-01 19:22:00,3.768,3.77521,3.76517,3.7722,6770000.0
2007-05-01 19:24:00,3.77205,3.77379,3.76406,3.76794,5630000.0
2007-05-01 19:26:00,3.7726,3.77462,3.76553,3.76853,4140000.0
2007-05-01 19:27:00,3.77118,3.77249,3.76795,3.77183,4140000.0
2007-05-01 19:28:00,3.76731,3.77355,3.76731,3.77355,4520000.0
2007-05-01 19:30:00,3.76787,3.77426,3.76787,3.76788,11250000.0
2007-05-01 19:32:00,3.77192,3.77308,3.76588,3.77229,6030000.0
2007-05-01 19:33:00,3.75986,3.77171,3.75986,3.77055,4890000.0
2007-05-01 19:34:00,3.76959,3.77317,3.76274,3.77278,3400000.0
2007-05-01 19:35:00,3.76818,3.77233,3.76356,3.76716,4140000.0
2007-05-01 19:36:00,3.77303,3.77415,3.76344,3.7725,6020000.0
2007-05-01 19:37:00,3.77281,3.77281,3.7626,3.76864,3770000.0
2007-05-01 19:41:00,3.77313,3.77313,3.7636,3.77297,4130000.0
2007-05-01 19:42:00,3.76804,3.77562,3.7665,3.77562,4910000.0
2007-05-01 19:45:00,3.76846,3.77171,3.76246,3.76426,7890000.0
2007-05-01 19:46:00,3.77354,3.77554,3.76655,3.77456,9000000.0
2007-05-01 19:48:00,3.77331,3.77624,3.76508,3.77205,6010000.0
2007-05-01 19:49:00,3.77018,3.77448,3.76343,3.77359,7140000.0
2007-05-01 19:52:00,3.76822,3.77426,3.76822,3.76822,11250000.0
2007-05-01 19:54:00,3.76878,3.77369,3.7669,3.77369,4510000.0
2007-05-01 19:55:00,3.77207,3.77462,3.76286,3.77415,7500000.0
2007-05-01 19:56:00,3.77075,3.77458,3.76566,3.77324,7140000.0
2007-05-01 19:57:00,3.76851,3.77386,3.76368,3.76998,4890000.0
2007-05-01 20:01:00,3.77124,3.77573,3.76478,3.76949,5250000.0
2007-05-01 20:04:00,3.76209,3.77088,3.76086,3.77029,4900000.0
2007-05-01 20:05:00,3.76322,3.77148,3.76322,3.76879,3760000.0
2007-05-01 20:06:00,3.7729,3.77352,3.76441,3.76441,4900000.0
2007-05-01 20:07:00,3.77481,3.77481,3.76576,3.76576,3770000.0
2007-05-01 20:08:00,3.77161,3.77384,3.76448,3.76448,6380000.0
2007-05-01 20:09:00,3.77288,3.77432,3.76851,3.77119,4510000.0
2007-05-01 20:10:00,3.77168,3.77598,3.77009,3.77226,7130000.0
2007-05-01 20:11:00,3.76455,3.7736,3.76455,3.77269,5260000.0
2007-05-01 20:14:00,3.77157,3.77528,3.7693,3.77406,6780000.0
2007-05-01 20:15:00,3.7739,3.77428,3.76516,3.76883,4880000.0
2007-05-01 20:16:00,3.76836,3.77349,3.76388,3.76855,6770000.0
2007-05-01 20:17:00,3.76845,3.77252,3.76367,3.76947,3770000.0
2007-05-01 20:18:00,3.76892,3.77618,3.76425,3.7746,15010000.0
2007-05-01 20:19:00,3.77456,3.77546,3.76531,3.77417,5250000.0
2007-05-01 20:20:00,3.77489,3.78301,3.76639,3.78301,3380000.0
2007-05-01 20:21:00,3.79221,3.79372,3.77668,3.77749,4140000.0
2007-05-01 20:22:00,3.76338,3.77505,3.76338,3.76996,6380000.0
2007-05-01 20:23:00,3.76888,3.77538,3.76451,3.77418,13530000.0
2007-05-01 20:24:00,3.77346,3.77346,3.76459,3.76459,3390000.0
2007-05-01 20:25:00,3.76886,3.78047,3.76886,3.77704,9400000.0
2007-05-01 20:26:00,3.76825,3.77339,3.76776,3.76776,5630000.0
2007-05-01 20:27:00,3.7712,3.77413,3.7684,3.7684,4150000.0
2007-05-01 20:28:00,3.76718,3.77535,3.76487,3.76852,7140000.0
2007-05-01 20:31:00,3.76899,3.77342,3.76402,3.76812,11250000.0
2007-05-01 20:33:00,3.77075,3.77307,3.76754,3.77307,4510000.0
2007-05-01 20:34:00,3.77031,3.77322,3.76526,3.77322,5250000.0
2007-05-01 20:35:00,3.77318,3.77328,3.77172,3.77328,3750000.0
2007-05-01 20:36:00,3.76631,3.77211,3.76631,3.77211,2630000.0
2007-05-01 20:37:00,3.76785,3.77316,3.76785,3.77316,1500000.0
2007-05-01 20:38:00,3.77049,3.77305,3.77049,3.77305,1130000.0
2007-05-01 20:40:00,3.77158,3.77253,3.77158,3.77253,1880000.0
2007-05-01 20:41:00,3.77206,3.77275,3.76315,3.77194,4510000.0
2007-05-01 20:44:00,3.7715,3.7726,3.7714,3.7726,3750000.0
2007-05-01 20:46:00,3.77244,3.77322,3.76331,3.77322,6020000.0
2007-05-01 20:47:00,3.7717,3.77285,3.76381,3.77189,6010000.0
2007-05-01 20:48:00,3.77024,3.7746,3.76997,3.77318,7140000.0
2007-05-01 20:49:00,3.76722,3.77485,3.76722,3.77241,7510000.0
2007-05-01 20:50:00,3.77227,3.77227,3.76766,3.76935,4130000.0
2007-05-01 20:51:00,3.77074,3.77197,3.76615,3.7716,7520000.0
2007-05-01 20:53:00,3.77321,3.7734,3.7697,3.77262,3000000.0
2007-05-01 20:54:00,3.77281,3.77308,3.76616,3.77308,4890000.0
2007-05-01 20:55:00,3.7735,3.77351,3.76387,3.77286,5630000.0
2007-05-01 20:56:00,3.77392,3.77542,3.76515,3.76979,6010000.0
2007-05-01 20:57:00,3.77061,3.7722,3.7629,3.76933,6770000.0
2007-05-01 20:58:00,3.76975,3.77428,3.76579,3.77428,4520000.0
2007-05-01 20:59:00,3.77255,3.77255,3.76147,3.76706,7140000.0
2007-05-01 21:00:00,3.76998,3.77157,3.76276,3.76608,5650000.0
2007-05-01 21:01:00,3.77217,3.77391,3.76905,3.77216,3760000.0
2007-05-01 21:04:00,3.76824,3.77354,3.76431,3.77103,5250000.0
2007-05-01 21:05:00,3.76246,3.76965,3.76246,3.76573,3750000.0
2007-05-01 21:06:00,3.76734,3.77268,3.76734,3.76775,4500000.0
2007-05-01 21:07:00,3.76392,3.77332,3.76392,3.76889,6000000.0
2007-05-01 21:09:00,3.77167,3.77192,3.7612,3.7703,6020000.0
2007-05-01 21:10:00,3.76861,3.77353,3.76854,3.77232,2630000.0
2007-05-01 21:11:00,3.76784,3.77215,3.76784,3.7721,2250000.0
2007-05-01 21:12:00,3.7645,3.77559,3.7645,3.76757,4130000.0
2007-05-01 21:14:00,3.7684,3.77728,3.7684,3.77062,10880000.0
2007-05-01 21:16:00,3.76813,3.77492,3.76813,3.76839,10510000.0
2007-05-01 21:19:00,3.77319,3.77319,3.77166,3.77257,3760000.0
2007-05-01 21:20:00,3.77305,3.77414,3.76879,3.76922,3400000.0
2007-05-01 21:21:00,3.76741,3.77118,3.76591,3.76787,8290000.0
2007-05-01 21:23:00,3.77267,3.77361,3.77267,3.77288,3000000.0
2007-05-01 21:24:00,3.77256,3.77332,3.76802,3.77257,5250000.0
2007-05-01 21:26:00,3.77596,3.78362,3.77026,3.77026,11250000.0
2007-05-01 21:29:00,3.77192,3.7761,3.76649,3.77138,2650000.0
2007-05-01 21:30:00,3.76881,3.77355,3.76863,3.76958,6000000.0
2007-05-01 21:31:00,3.76653,3.77086,3.76126,3.7666,3390000.0
2007-05-01 21:32:00,3.76718,3.77267,3.76718,3.76732,8660000.0
2007-05-01 21:34:00,3.76796,3.77168,3.76228,3.77168,6020000.0
2007-05-01 21:35:00,3.76909,3.77165,3.76708,3.76882,4880000.0
2007-05-01 21:36:00,3.77209,3.77209,3.76283,3.76825,5630000.0
2007-05-01 21:37:00,3.77225,3.77225,3.7643,3.7643,2630000.0
2007-05-01 21:43:00,3.7716,3.7716,3.76192,3.76767,6750000.0
2007-05-01 21:44:00,3.77141,3.77162,3.7635,3.7635,2250000.0
2007-05-01 21:47:00,3.76792,3.77213,3.76731,3.76731,5260000.0
2007-05-01 21:48:00,3.76959,3.77331,3.76368,3.77226,5260000.0
2007-05-01 21:49:00,3.76745,3.77226,3.76699,3.77226,4130000.0
2007-05-01 21:50:00,3.76548,3.7724,3.76263,3.76714,6390000.0
2007-05-01 21:51:00,3.76929,3.7744,3.76804,3.77154,9770000.0
2007-05-01 21:52:00,3.76699,3.77205,3.76549,3.76713,4880000.0
2007-05-01 21:53:00,3.7724,3.7724,3.76308,3.77159,5630000.0
2007-05-01 21:54:00,3.76824,3.76824,3.76792,3.76792,1500000.0
2007-05-01 21:55:00,3.77261,3.77261,3.76709,3.77233,4510000.0
2007-05-01 21:56:00,3.76421,3.7755,3.76421,3.77324,4130000.0
2007-05-01 21:58:00,3.76783,3.77706,3.76783,3.76925,10880000.0
2007-05-01 22:00:00,3.76608,3.77732,3.76571,3.76571,7500000.0
2007-05-01 22:03:00,3.76938,3.77758,3.7652,3.77542,7130000.0
2007-05-01 22:05:00,3.76817,3.77345,3.76331,3.77257,4130000.0
2007-05-01 22:06:00,3.76784,3.77461,3.7649,3.7649,5250000.0
2007-05-01 22:09:00,3.76792,3.77372,3.767,3.76788,10880000.0
2007-05-01 22:11:00,3.77069,3.77437,3.77019,3.77253,6010000.0
2007-05-01 22:12:00,3.77301,3.77403,3.76842,3.77229,6410000.0
2007-05-01 22:13:00,3.77275,3.77512,3.76382,3.7737,6400000.0
2007-05-01 22:14:00,3.77267,3.77954,3.77267,3.77613,4880000.0
2007-05-01 22:15:00,3.77549,3.78021,3.77549,3.77854,5640000.0
2007-05-01 22:18:00,3.77444,3.7795,3.77444,3.77782,3020000.0
2007-05-01 22:23:00,3.77834,3.77834,3.7719,3.7719,3380000.0
2007-05-01 22:24:00,3.77289,3.77671,3.76963,3.77671,3750000.0
2007-05-01 22:26:00,3.77581,3.77581,3.76748,3.77095,3750000.0
2007-05-01 22:30:00,3.7697,3.77779,3.76779,3.77284,6750000.0
2007-05-01 22:31:00,3.77257,3.77737,3.76945,3.77633,6390000.0
2007-05-01 22:33:00,3.77375,3.77598,3.77098,3.77592,4140000.0
2007-05-01 22:34:00,3.77178,3.77728,3.77178,3.77645,5250000.0
2007-05-01 22:35:00,3.77737,3.77795,3.76922,3.77364,3770000.0
2007-05-01 22:36:00,3.76637,3.77488,3.76637,3.7711,4890000.0
2007-05-01 22:37:00,3.77153,3.77617,3.7667,3.7667,4890000.0
2007-05-01 22:38:00,3.77225,3.77797,3.76857,3.7772,4520000.0
2007-05-01 22:39:00,3.77402,3.77671,3.76816,3.77193,4880000.0
2007-05-01 22:40:00,3.77585,3.77705,3.76694,3.77229,5640000.0
2007-05-01 22:41:00,3.77628,3.77672,3.77628,3.77672,1130000.0
2007-05-01 22:42:00,3.76762,3.77597,3.76642,3.77229,7890000.0
2007-05-01 22:44:00,3.77061,3.77563,3.77061,3.77563,2250000.0
2007-05-01 22:45:00,3.7713,3.77848,3.77098,3.77098,9770000.0
2007-05-01 22:46:00,3.76968,3.76968,3.76968,3.76968,750000.0
2007-05-01 22:47:00,3.76998,3.77672,3.76732,3.76732,5260000.0
2007-05-01 22:50:00,3.77152,3.77733,3.77135,3.77135,10880000.0
2007-05-01 22:52:00,3.77711,3.77711,3.77348,3.77637,3750000.0
2007-05-01 22:53:00,3.77091,3.77906,3.7703,3.77087,10140000.0
2007-05-01 22:55:00,3.77532,3.77809,3.77373,3.77621,6760000.0
2007-05-01 22:56:00,3.77256,3.77606,3.77256,3.77575,7130000.0
2007-05-01 22:58:00,3.77661,3.77668,3.7727,3.77492,7500000.0
2007-05-01 22:59:00,3.77547,3.77547,3.77027,3.77508,5250000.0
2007-05-01 23:00:00,3.77543,3.77543,3.76968,3.77156,5630000.0
2007-05-01 23:03:00,3.77075,3.77291,3.76705,3.77291,6750000.0
2007-05-01 23:04:00,3.77277,3.77286,3.76419,3.76684,6010000.0
2007-05-01 23:05:00,3.77176,3.77177,3.76708,3.77099,3760000.0
2007-05-01 23:06:00,3.76704,3.7728,3.76673,3.76673,10510000.0
2007-05-01 23:07:00,3.77268,3.77345,3.7685,3.77176,4130000.0
2007-05-01 23:08:00,3.76773,3.77109,3.76773,3.77109,1880000.0
2007-05-01 23:09:00,3.77254,3.77288,3.76757,3.77261,4510000.0
2007-05-01 23:10:00,3.77861,3.78043,3.7756,3.78043,7510000.0
2007-05-01 23:11:00,3.77856,3.77856,3.76839,3.76839,4880000.0
2007-05-01 23:12:00,3.77291,3.77714,3.77291,3.77382,4130000.0
2007-05-01 23:13:00,3.77255,3.77751,3.76618,3.7757,6000000.0
2007-05-01 23:14:00,3.77445,3.77622,3.77175,3.77597,4500000.0
2007-05-01 23:15:00,3.77754,3.77774,3.77217,3.77382,6380000.0
2007-05-01 23:18:00,3.76872,3.76921,3.75932,3.76921,7510000.0
2007-05-01 23:19:00,3.77299,3.77652,3.77105,3.77652,4520000.0
2007-05-01 23:20:00,3.77185,3.7786,3.77083,3.77218,10510000.0
2007-05-01 23:21:00,3.77742,3.77742,3.76684,3.76775,3760000.0
2007-05-01 23:22:00,3.77801,3.77801,3.77331,3.77331,2250000.0
2007-05-01 23:23:00,3.77211,3.77742,3.772,3.77237,10140000.0
2007-05-01 23:24:00,3.77648,3.77655,3.7657,3.76692,7880000.0
2007-05-01 23:25:00,3.77804,3.77885,3.77163,3.77163,4130000.0
2007-05-01 23:26:00,3.77392,3.78122,3.77035,3.77916,10530000.0
2007-05-01 23:27:00,3.77712,3.77967,3.76953,3.77396,7510000.0
2007-05-01 23:28:00,3.77741,3.77782,3.76833,3.77406,5250000.0
2007-05-01 23:29:00,3.77078,3.78149,3.76985,3.77628,3780000.0
2007-05-01 23:30:00,3.77735,3.77931,3.76837,3.776,6390000.0
2007-05-01 23:31:00,3.77771,3.77985,3.76759,3.77959,6390000.0
2007-05-01 23:32:00,3.77651,3.77666,3.76645,3.76645,5640000.0
2007-05-01 23:33:00,3.76929,3.78022,3.76929,3.77216,7140000.0
2007-05-01 23:34:00,3.77007,3.78079,3.77007,3.77956,2640000.0
2007-05-01 23:36:00,3.77685,3.77842,3.76838,3.76846,9770000.0
2007-05-01 23:37:00,3.76891,3.77576,3.76891,3.76972,7130000.0
2007-05-01 23:38:00,3.77083,3.77641,3.77083,3.77088,6000000.0
2007-05-01 23:39:00,3.76983,3.7761,3.76979,3.77544,8640000.0
2007-05-01 23:40:00,3.77177,3.77177,3.77177,3.77177,750000.0
2007-05-01 23:41:00,3.77076,3.77589,3.77056,3.77056,10140000.0
2007-05-01 23:42:00,3.77081,3.77481,3.77081,3.77431,4880000.0
2007-05-01 23:43:00,3.77298,3.77476,3.7681,3.77153,3750000.0
2007-05-01 23:45:00,3.77117,3.77321,3.7646,3.77317,6780000.0
2007-05-01 23:46:00,3.77616,3.77616,3.76629,3.76629,6390000.0
2007-05-01 23:47:00,3.77083,3.77439,3.76634,3.76634,3380000.0
2007-05-01 23:48:00,3.76712,3.78047,3.76712,3.77697,4510000.0
2007-05-01 23:49:00,3.76574,3.7718,3.7655,3.76896,6750000.0
2007-05-01 23:50:00,3.76666,3.778,3.76612,3.77653,13530000.0
2007-05-01 23:51:00,3.77083,3.7765,3.77083,3.77604,3380000.0
2007-05-01 23:52:00,3.77016,3.77592,3.76828,3.76828,5260000.0
2007-05-01 23:53:00,3.77066,3.7767,3.76472,3.77574,13900000.0
2007-05-01 23:54:00,3.77033,3.77647,3.77007,3.77562,5270000.0
2007-05-01 23:55:00,3.77086,3.77645,3.76568,3.77339,4510000.0
2007-05-01 23:56:00,3.77152,3.77176,3.7699,3.77089,2640000.0
2007-05-01 23:59:00,3.76932,3.77405,3.76932,3.76932,6000000.0
2007-05-02 00:01:00,3.76416,3.7764,3.76416,3.77006,9410000.0
2007-05-02 00:02:00,3.7753,3.77604,3.76719,3.77458,8650000.0
2007-05-02 00:03:00,3.77422,3.77604,3.76684,3.77525,6010000.0
2007-05-02 00:04:00,3.77696,3.77808,3.76908,3.77163,4520000.0
2007-05-02 00:05:00,3.7763,3.7763,3.76638,3.76638,3750000.0
2007-05-02 00:06:00,3.771,3.77578,3.76721,3.77578,2640000.0
2007-05-02 00:09:00,3.76923,3.77532,3.76644,3.76644,6030000.0
2007-05-02 00:11:00,3.77098,3.77674,3.76926,3.76926,3380000.0
2007-05-02 00:14:00,3.77587,3.77587,3.76972,3.77069,5630000.0
2007-05-02 00:15:00,3.77517,3.7762,3.76873,3.77343,3750000.0
2007-05-02 00:16:00,3.7676,3.77592,3.76456,3.77094,5270000.0
2007-05-02 00:17:00,3.77456,3.77605,3.77037,3.77037,2250000.0
2007-05-02 00:19:00,3.77071,3.77121,3.76634,3.77121,3000000.0
2007-05-02 00:22:00,3.77566,3.77816,3.76839,3.77689,6040000.0
2007-05-02 00:23:00,3.77587,3.77596,3.76642,3.77053,3400000.0
2007-05-02 00:24:00,3.77056,3.77436,3.77056,3.77436,1130000.0
2007-05-02 00:25:00,3.77654,3.77654,3.76663,3.76663,3760000.0
2007-05-02 00:26:00,3.77413,3.77431,3.76502,3.77368,7140000.0
2007-05-02 00:27:00,3.76621,3.77556,3.76552,3.77556,4530000.0
2007-05-02 00:28:00,3.76666,3.77663,3.76646,3.77629,4140000.0
2007-05-02 00:29:00,3.76995,3.7747,3.76592,3.76592,4520000.0
2007-05-02 00:30:00,3.76576,3.77492,3.76575,3.77031,4900000.0
2007-05-02 00:31:00,3.76629,3.77744,3.76629,3.77092,4510000.0
2007-05-02 00:32:00,3.77554,3.77641,3.76737,3.77103,4880000.0
2007-05-02 00:35:00,3.77423,3.77436,3.76751,3.77436,7130000.0
2007-05-02 00:36:00,3.76942,3.77578,3.76942,3.77512,4510000.0
2007-05-02 00:37:00,3.77507,3.77707,3.77154,3.77569,5250000.0
2007-05-02 00:40:00,3.77426,3.77426,3.77426,3.77426,750000.0
2007-05-02 00:41:00,3.77433,3.77433,3.77032,3.77032,1130000.0
2007-05-02 00:42:00,3.77578,3.77578,3.77094,3.77482,3760000.0
2007-05-02 00:43:00,3.77356,3.7753,3.7693,3.7753,6400000.0
2007-05-02 00:44:00,3.77572,3.77588,3.77113,3.77197,2630000.0
2007-05-02 00:45:00,3.77058,3.77492,3.7701,3.77081,7520000.0
2007-05-02 00:47:00,3.77562,3.77562,3.76532,3.76622,3750000.0
2007-05-02 00:48:00,3.77468,3.77655,3.771,3.77595,7510000.0
2007-05-02 00:50:00,3.77529,3.77529,3.76635,3.77515,2270000.0
2007-05-02 00:51:00,3.76719,3.77707,3.76719,3.77117,3760000.0
2007-05-02 00:52:00,3.77098,3.77517,3.76906,3.77422,5660000.0
2007-05-02 00:53:00,3.77149,3.77642,3.77121,3.77172,3790000.0
2007-05-02 00:54:00,3.77564,3.77564,3.76588,3.77135,5280000.0
2007-05-02 00:56:00,3.77401,3.77535,3.76577,3.77052,3750000.0
2007-05-02 00:57:00,3.77556,3.77574,3.7702,3.77553,4880000.0
2007-05-02 00:58:00,3.76767,3.77835,3.76767,3.77437,5630000.0
2007-05-02 00:59:00,3.76953,3.77486,3.76387,3.77486,5260000.0
2007-05-02 01:00:00,3.77162,3.77889,3.76742,3.76742,11270000.0
2007-05-02 01:01:00,3.76825,3.77806,3.76825,3.77676,6000000.0
2007-05-02 01:02:00,3.77035,3.77535,3.77002,3.77016,6010000.0
2007-05-02 01:03:00,3.77589,3.77592,3.76749,3.77592,3390000.0
2007-05-02 01:06:00,3.7657,3.77172,3.76415,3.76681,7510000.0
2007-05-02 01:07:00,3.77155,3.77502,3.76587,3.77043,4140000.0
2007-05-02 01:08:00,3.77415,3.77608,3.76858,3.7755,4890000.0
2007-05-02 01:09:00,3.7746,3.77593,3.769,3.77146,3390000.0
2007-05-02 01:10:00,3.77639,3.77758,3.77022,3.77135,3390000.0
2007-05-02 01:11:00,3.76686,3.77638,3.76686,3.77142,3390000.0
2007-05-02 01:12:00,3.77024,3.77522,3.77011,3.77522,6770000.0
2007-05-02 01:13:00,3.77542,3.77577,3.77102,3.77102,3010000.0
2007-05-02 01:14:00,3.76892,3.77651,3.76892,3.77496,4880000.0
2007-05-02 01:15:00,3.77563,3.77563,3.7662,3.77019,3380000.0
2007-05-02 01:16:00,3.76767,3.77178,3.76468,3.76468,4890000.0
2007-05-02 01:17:00,3.77067,3.77465,3.76889,3.77453,3390000.0
2007-05-02 01:18:00,3.7696,3.77654,3.76679,3.77089,7150000.0
2007-05-02 01:19:00,3.77192,3.77568,3.77192,3.77447,4890000.0
2007-05-02 01:20:00,3.7712,3.77773,3.7712,3.77138,2640000.0
2007-05-02 01:22:00,3.77734,3.77821,3.76697,3.77499,7510000.0
2007-05-02 01:23:00,3.76931,3.77705,3.76931,3.7723,4520000.0
2007-05-02 01:24:00,3.77185,3.7761,3.76911,3.77101,5260000.0
2007-05-02 01:25:00,3.76984,3.7749,3.76966,3.76969,10140000.0
2007-05-02 01:26:00,3.77035,3.77382,3.76965,3.77382,2630000.0
2007-05-02 01:28:00,3.77127,3.77228,3.7658,3.7658,5250000.0
2007-05-02 01:30:00,3.76963,3.77468,3.76881,3.77009,11250000.0
2007-05-02 01:32:00,3.77053,3.77589,3.77053,3.77589,3750000.0
2007-05-02 01:33:00,3.7697,3.77495,3.76912,3.77009,10880000.0
2007-05-02 01:35:00,3.77391,3.77539,3.76997,3.77416,4890000.0
2007-05-02 01:36:00,3.77118,3.77702,3.77039,3.77039,3750000.0
2007-05-02 01:37:00,3.77135,3.77701,3.76773,3.77474,5640000.0
2007-05-02 01:39:00,3.77228,3.77627,3.77153,3.77537,6020000.0
2007-05-02 01:40:00,3.7712,3.77681,3.7672,3.77565,5260000.0
2007-05-02 01:42:00,3.76627,3.78054,3.76627,3.77689,6380000.0
2007-05-02 01:43:00,3.77599,3.77599,3.76995,3.76995,4510000.0
2007-05-02 01:44:00,3.77612,3.77612,3.77401,3.77446,3380000.0
2007-05-02 01:46:00,3.77562,3.77573,3.77187,3.77187,2250000.0
2007-05-02 01:47:00,3.76998,3.77636,3.76909,3.7697,10880000.0
2007-05-02 01:49:00,3.77492,3.77492,3.76497,3.77455,5260000.0
2007-05-02 01:50:00,3.77122,3.77356,3.76685,3.77356,4880000.0
2007-05-02 01:51:00,3.77537,3.77537,3.76761,3.77258,5260000.0
2007-05-02 01:52:00,3.77376,3.77453,3.7675,3.76803,6390000.0
2007-05-02 01:53:00,3.77177,3.77564,3.76522,3.76522,6770000.0
2007-05-02 01:54:00,3.77579,3.77579,3.76531,3.77114,6030000.0
2007-05-02 01:56:00,3.77097,3.77778,3.77097,3.77097,9400000.0
2007-05-02 01:57:00,3.76624,3.77564,3.76624,3.77509,7510000.0
2007-05-02 01:58:00,3.77489,3.77489,3.76392,3.76974,4890000.0
2007-05-02 02:01:00,3.77052,3.77724,3.76975,3.77101,9030000.0
2007-05-02 02:02:00,3.77209,3.777,3.77052,3.77115,6000000.0
2007-05-02 02:03:00,3.77027,3.77558,3.77006,3.77433,5630000.0
2007-05-02 02:04:00,3.77492,3.77492,3.77009,3.7702,5250000.0
2007-05-02 02:05:00,3.77559,3.77572,3.76989,3.77012,5630000.0
2007-05-02 02:07:00,3.77091,3.77683,3.77042,3.77042,5630000.0
2007-05-02 02:08:00,3.77199,3.77477,3.76942,3.7708,6000000.0
2007-05-02 02:09:00,3.77589,3.77621,3.77026,3.77554,7130000.0
2007-05-02 02:10:00,3.77101,3.77662,3.77101,3.77619,2250000.0
2007-05-02 02:11:00,3.77134,3.77771,3.77134,3.77468,5630000.0
2007-05-02 02:12:00,3.77487,3.77487,3.77003,3.77409,4130000.0
2007-05-02 02:13:00,3.77041,3.77519,3.77041,3.77519,1500000.0
2007-05-02 02:15:00,3.77554,3.77555,3.77042,3.77395,4150000.0
2007-05-02 02:16:00,3.77023,3.77548,3.76585,3.77531,4880000.0
2007-05-02 02:17:00,3.76612,3.77601,3.76612,3.76612,2640000.0
2007-05-02 02:18:00,3.77416,3.77418,3.77019,3.77418,2250000.0
2007-05-02 02:19:00,3.76991,3.7756,3.76628,3.7709,4130000.0
2007-05-02 02:20:00,3.76808,3.77414,3.76686,3.76885,5260000.0
2007-05-02 02:21:00,3.77527,3.77665,3.77074,3.77564,4520000.0
2007-05-02 02:22:00,3.76908,3.77441,3.76859,3.77424,4520000.0
2007-05-02 02:23:00,3.77533,3.77533,3.76936,3.77392,4880000.0
2007-05-02 02:24:00,3.76997,3.77549,3.76989,3.77009,10140000.0
2007-05-02 02:26:00,3.7657,3.77425,3.7657,3.76841,4500000.0
2007-05-02 02:28:00,3.77449,3.77554,3.77021,3.77554,5630000.0
2007-05-02 02:29:00,3.77528,3.77542,3.77029,3.77542,6010000.0
2007-05-02 02:31:00,3.77525,3.77948,3.76894,3.76894,3770000.0
2007-05-02 02:32:00,3.77087,3.77605,3.77012,3.77024,5270000.0
2007-05-02 02:33:00,3.77081,3.77958,3.77081,3.77103,15760000.0
2007-05-02 02:34:00,3.77062,3.77369,3.7698,3.7707,3750000.0
2007-05-02 02:35:00,3.76959,3.77651,3.7693,3.76983,10520000.0
2007-05-02 02:36:00,3.76936,3.77183,3.76402,3.76448,3380000.0
2007-05-02 02:37:00,3.77588,3.77615,3.76648,3.77615,6380000.0
2007-05-02 02:38:00,3.77254,3.77473,3.76985,3.77386,3760000.0
2007-05-02 02:39:00,3.76897,3.77547,3.76793,3.77289,3760000.0
2007-05-02 02:40:00,3.76997,3.77483,3.76472,3.76914,5260000.0
2007-05-02 02:41:00,3.77192,3.77215,3.769,3.769,2260000.0
2007-05-02 02:42:00,3.77588,3.77588,3.76687,3.77273,3750000.0
2007-05-02 02:43:00,3.77177,3.77177,3.77106,3.77106,1500000.0
2007-05-02 02:44:00,3.7722,3.77594,3.76566,3.77464,5260000.0
2007-05-02 02:45:00,3.76878,3.78035,3.76878,3.77587,3750000.0
2007-05-02 02:46:00,3.77394,3.77436,3.77116,3.77347,3380000.0
2007-05-02 02:47:00,3.77564,3.77577,3.77028,3.77028,4500000.0
2007-05-02 02:48:00,3.77667,3.77667,3.7694,3.7694,5630000.0
2007-05-02 02:50:00,3.77418,3.77527,3.77317,3.77488,3770000.0
2007-05-02 02:51:00,3.77215,3.77521,3.7624,3.77521,8270000.0
2007-05-02 02:52:00,3.77379,3.77474,3.77154,3.77474,1880000.0
2007-05-02 02:54:00,3.76935,3.77385,3.76459,3.76557,7140000.0
2007-05-02 02:55:00,3.77018,3.77432,3.76559,3.77037,5250000.0
2007-05-02 02:56:00,3.77399,3.77696,3.76679,3.76679,4890000.0
2007-05-02 02:57:00,3.77123,3.77583,3.77028,3.77204,5630000.0
2007-05-02 02:58:00,3.76925,3.77455,3.76874,3.76968,9770000.0
2007-05-02 03:00:00,3.77001,3.77622,3.76995,3.77062,12410000.0
2007-05-02 03:01:00,3.76983,3.77465,3.76346,3.77465,3380000.0
2007-05-02 03:02:00,3.77118,3.77679,3.76641,3.77462,4890000.0
2007-05-02 03:03:00,3.77507,3.77557,3.76672,3.76672,7530000.0
2007-05-02 03:04:00,3.77041,3.77497,3.77041,3.77497,1880000.0
2007-05-02 03:05:00,3.77088,3.77165,3.77088,3.77165,1500000.0
2007-05-02 03:10:00,3.76878,3.77568,3.76522,3.77085,7510000.0
2007-05-02 03:11:00,3.77143,3.77458,3.76593,3.77016,3750000.0
2007-05-02 03:12:00,3.77483,3.77483,3.76352,3.77018,11640000.0
2007-05-02 03:13:00,3.77514,3.77594,3.76978,3.77054,7880000.0
2007-05-02 03:14:00,3.77504,3.77575,3.76627,3.77558,8260000.0
2007-05-02 03:15:00,3.77538,3.77568,3.76864,3.77027,5640000.0
2007-05-02 03:16:00,3.77506,3.77506,3.76908,3.77343,5260000.0
2007-05-02 03:17:00,3.77448,3.77448,3.7655,3.7655,5630000.0
2007-05-02 03:18:00,3.77418,3.77592,3.77032,3.77032,6010000.0
2007-05-02 03:19:00,3.77011,3.77491,3.76996,3.77108,4140000.0
2007-05-02 03:20:00,3.77095,3.77508,3.77069,3.77418,2630000.0
2007-05-02 03:21:00,3.77152,3.77515,3.77079,3.77079,5630000.0
2007-05-02 03:22:00,3.77594,3.77594,3.76658,3.76658,6750000.0
2007-05-02 03:23:00,3.77245,3.77428,3.7705,3.77216,2630000.0
2007-05-02 03:24:00,3.77476,3.77501,3.76451,3.76887,4510000.0
2007-05-02 03:25:00,3.77094,3.777,3.7703,3.77114,10520000.0
2007-05-02 03:26:00,3.77392,3.77497,3.76834,3.7739,4880000.0
2007-05-02 03:27:00,3.77322,3.77356,3.76666,3.76728,3000000.0
2007-05-02 03:28:00,3.77322,3.77508,3.77031,3.77031,3750000.0
2007-05-02 03:29:00,3.77467,3.77467,3.77435,3.77435,1500000.0
2007-05-02 03:30:00,3.77587,3.77587,3.76599,3.77403,4890000.0
2007-05-02 03:31:00,3.77397,3.7752,3.76576,3.7752,9390000.0
2007-05-02 03:32:00,3.77547,3.77547,3.76573,3.77465,5270000.0
2007-05-02 03:33:00,3.77007,3.77499,3.76599,3.77471,5260000.0
2007-05-02 03:34:00,3.77395,3.77395,3.76539,3.76539,4880000.0
2007-05-02 03:35:00,3.77519,3.77519,3.76606,3.77134,5630000.0
2007-05-02 03:36:00,3.77128,3.7743,3.76832,3.7743,1880000.0
2007-05-02 03:37:00,3.7709,3.77599,3.7709,3.77134,3380000.0
2007-05-02 03:38:00,3.76896,3.76896,3.76624,3.76624,1500000.0
2007-05-02 03:39:00,3.77607,3.77838,3.76625,3.76726,4130000.0
2007-05-02 03:41:00,3.77472,3.77472,3.76601,3.76601,1500000.0
2007-05-02 03:42:00,3.77511,3.77511,3.76939,3.76967,2260000.0
2007-05-02 03:43:00,3.76955,3.77476,3.76917,3.76917,5640000.0
2007-05-02 03:44:00,3.77122,3.77485,3.76797,3.76966,4150000.0
2007-05-02 03:45:00,3.77055,3.77697,3.76676,3.77451,5260000.0
2007-05-02 03:46:00,3.76609,3.775,3.76609,3.76617,4130000.0
2007-05-02 03:47:00,3.77437,3.77597,3.77004,3.77593,4150000.0
2007-05-02 03:48:00,3.7667,3.77575,3.76507,3.77127,6020000.0
2007-05-02 03:49:00,3.7675,3.77801,3.76745,3.76745,5650000.0
2007-05-02 03:50:00,3.77009,3.77607,3.77004,3.77208,6000000.0
2007-05-02 03:51:00,3.77154,3.77805,3.77154,3.77636,2630000.0
2007-05-02 03:54:00,3.77279,3.77731,3.7682,3.77547,6040000.0
2007-05-02 03:55:00,3.77378,3.77441,3.76408,3.76408,3020000.0
2007-05-02 03:57:00,3.77509,3.77509,3.77119,3.77488,2250000.0
2007-05-02 03:58:00,3.77484,3.77484,3.77165,3.77165,1500000.0
2007-05-02 04:00:00,3.7738,3.7738,3.76228,3.77286,5270000.0
2007-05-02 04:01:00,3.76554,3.76993,3.76517,3.76993,1890000.0
2007-05-02 04:02:00,3.77696,3.77696,3.76707,3.76707,1880000.0
2007-05-02 04:03:00,3.77022,3.77598,3.76522,3.77598,12420000.0
2007-05-02 04:04:00,3.77187,3.7751,3.76579,3.76579,3760000.0
2007-05-02 04:05:00,3.77121,3.77906,3.76686,3.77697,11680000.0
2007-05-02 04:06:00,3.76519,3.77243,3.76507,3.77001,4520000.0
2007-05-02 04:07:00,3.77427,3.77647,3.77064,3.77064,4520000.0
2007-05-02 04:08:00,3.77449,3.77449,3.76614,3.77394,3000000.0
2007-05-02 04:09:00,3.77096,3.77096,3.76624,3.76624,760000.0
2007-05-02 04:12:00,3.77275,3.77404,3.7619,3.77404,5630000.0
2007-05-02 04:13:00,3.76845,3.77609,3.76527,3.77441,8250000.0
2007-05-02 04:14:00,3.77158,3.77496,3.7707,3.77225,4130000.0
2007-05-02 04:15:00,3.77391,3.77479,3.76517,3.76517,4880000.0
2007-05-02 04:16:00,3.77191,3.77559,3.77191,3.77559,1130000.0
2007-05-02 04:17:00,3.77402,3.77657,3.76604,3.76683,3010000.0
2007-05-02 04:19:00,3.77134,3.77511,3.77039,3.77381,2650000.0
2007-05-02 04:20:00,3.77424,3.77424,3.77032,3.77414,1880000.0
2007-05-02 04:21:00,3.77143,3.77801,3.76702,3.77643,5660000.0
2007-05-02 04:22:00,3.77106,3.77595,3.77089,3.77595,1510000.0
2007-05-02 04:23:00,3.77111,3.77636,3.77085,3.77099,2280000.0
2007-05-02 04:24:00,3.77584,3.77588,3.77099,3.77099,2640000.0
2007-05-02 04:25:00,3.77044,3.77724,3.77044,3.77101,2650000.0
2007-05-02 04:32:00,3.76387,3.77016,3.76363,3.77016,3010000.0
2007-05-02 04:33:00,3.76791,3.77383,3.76784,3.77306,4140000.0
2007-05-02 04:35:00,3.77031,3.77448,3.77013,3.77031,4130000.0
2007-05-02 04:36:00,3.77101,3.77101,3.77012,3.77012,2250000.0
2007-05-02 04:38:00,3.77531,3.77531,3.76807,3.76949,4160000.0
2007-05-02 04:39:00,3.77587,3.7771,3.77088,3.77382,3780000.0
2007-05-02 04:40:00,3.77025,3.77562,3.77025,3.77562,760000.0
2007-05-02 04:42:00,3.77069,3.77526,3.7683,3.77526,3380000.0
2007-05-02 04:43:00,3.77397,3.77567,3.76521,3.76967,4140000.0
2007-05-02 04:46:00,3.77544,3.77544,3.77106,3.77507,1900000.0
2007-05-02 04:48:00,3.76954,3.77502,3.76854,3.76961,10880000.0
2007-05-02 04:49:00,3.77499,3.77532,3.7696,3.77478,3750000.0
2007-05-02 04:50:00,3.77059,3.776,3.77058,3.77058,4130000.0
2007-05-02 04:51:00,3.77425,3.77543,3.77065,3.77504,6380000.0
2007-05-02 04:54:00,3.77112,3.77747,3.77112,3.77485,3380000.0
2007-05-02 04:55:00,3.77435,3.77643,3.77083,3.77602,4500000.0
2007-05-02 04:56:00,3.77613,3.77613,3.77421,3.77578,5260000.0
2007-05-02 04:57:00,3.77186,3.77513,3.77051,3.77063,5630000.0
2007-05-02 04:58:00,3.77053,3.77559,3.7703,3.77559,3380000.0
2007-05-02 05:01:00,3.77467,3.77567,3.76577,3.77011,10150000.0
2007-05-02 05:02:00,3.7757,3.7792,3.76675,3.76675,4510000.0
2007-05-02 05:03:00,3.77015,3.77088,3.7699,3.77032,2630000.0
2007-05-02 05:04:00,3.76959,3.77534,3.76959,3.77001,10520000.0
2007-05-02 05:05:00,3.7747,3.77509,3.77134,3.7742,4130000.0
2007-05-02 05:06:00,3.7703,3.77611,3.7703,3.77172,4130000.0
2007-05-02 05:07:00,3.77279,3.77566,3.77111,3.77566,3760000.0
2007-05-02 05:08:00,3.77013,3.7797,3.76684,3.77606,13150000.0
2007-05-02 05:09:00,3.77619,3.77657,3.76722,3.77215,4900000.0
2007-05-02 05:10:00,3.76746,3.77763,3.76691,3.77185,5630000.0
2007-05-02 05:11:00,3.76684,3.77636,3.76684,3.77248,4900000.0
2007-05-02 05:12:00,3.76533,3.7751,3.76533,3.76969,4140000.0
2007-05-02 05:13:00,3.77428,3.77428,3.77004,3.77249,5260000.0
2007-05-02 05:14:00,3.77091,3.77465,3.77014,3.77119,4500000.0
2007-05-02 05:15:00,3.77171,3.77797,3.76835,3.77628,6390000.0
2007-05-02 05:16:00,3.77029,3.77085,3.76428,3.76924,3760000.0
2007-05-02 05:17:00,3.77013,3.77013,3.77013,3.77013,1130000.0
2007-05-02 05:18:00,3.77552,3.77552,3.77096,3.77462,6000000.0
2007-05-02 05:19:00,3.77541,3.77541,3.76545,3.77521,4880000.0
2007-05-02 05:20:00,3.77436,3.77879,3.76688,3.77608,6380000.0
2007-05-02 05:21:00,3.76942,3.77341,3.76169,3.76437,6760000.0
2007-05-02 05:22:00,3.77529,3.77755,3.76757,3.77575,5640000.0
2007-05-02 05:23:00,3.76598,3.77549,3.76598,3.77448,6010000.0
2007-05-02 05:24:00,3.77438,3.77456,3.7711,3.77368,5640000.0
2007-05-02 05:25:00,3.76969,3.77395,3.76512,3.76512,4510000.0
2007-05-02 05:26:00,3.77538,3.77538,3.77252,3.77495,3010000.0
2007-05-02 05:27:00,3.77081,3.77737,3.77081,3.7748,6390000.0
2007-05-02 05:28:00,3.77084,3.77815,3.77084,3.77106,9770000.0
2007-05-02 05:29:00,3.77438,3.77438,3.76832,3.774,6780000.0
2007-05-02 05:30:00,3.77546,3.77574,3.77027,3.77027,4880000.0
2007-05-02 05:31:00,3.77156,3.77758,3.76667,3.77163,4880000.0
2007-05-02 05:32:00,3.77018,3.77556,3.77011,3.77012,11650000.0
2007-05-02 05:33:00,3.77452,3.77639,3.76676,3.76676,4880000.0
2007-05-02 05:34:00,3.76987,3.77446,3.7653,3.7653,6010000.0
2007-05-02 05:35:00,3.77496,3.77506,3.76583,3.77382,6380000.0
2007-05-02 05:36:00,3.77591,3.77704,3.76702,3.77112,4510000.0
2007-05-02 05:37:00,3.77132,3.77446,3.76971,3.77446,3770000.0
2007-05-02 05:38:00,3.77179,3.77574,3.77118,3.77401,5270000.0
2007-05-02 05:39:00,3.77635,3.77635,3.77141,3.77556,5260000.0
2007-05-02 05:40:00,3.77294,3.77534,3.76999,3.77099,7520000.0
2007-05-02 05:41:00,3.77498,3.77664,3.77111,3.77444,4130000.0
2007-05-02 05:42:00,3.7736,3.77481,3.76487,3.77421,8270000.0
2007-05-02 05:43:00,3.77454,3.77482,3.76917,3.77373,3760000.0
2007-05-02 05:44:00,3.77074,3.77664,3.77074,3.7708,10900000.0
2007-05-02 05:45:00,3.77229,3.77629,3.76691,3.76691,3010000.0
2007-05-02 05:46:00,3.77383,3.77558,3.7716,3.7716,4500000.0
2007-05-02 05:47:00,3.7654,3.77494,3.7654,3.77075,6020000.0
2007-05-02 05:48:00,3.77457,3.77633,3.76634,3.76634,5630000.0
2007-05-02 05:49:00,3.77561,3.77685,3.76745,3.77666,4130000.0
2007-05-02 05:50:00,3.76925,3.77489,3.76925,3.77489,2260000.0
2007-05-02 05:51:00,3.77594,3.77623,3.76583,3.77506,9000000.0
2007-05-02 05:52:00,3.77,3.77401,3.77,3.77401,1500000.0
2007-05-02 05:54:00,3.77021,3.77556,3.77021,3.77495,4880000.0
2007-05-02 05:55:00,3.76978,3.77598,3.76911,3.76971,9770000.0
2007-05-02 05:56:00,3.77112,3.77468,3.76923,3.76942,6000000.0
2007-05-02 05:58:00,3.77603,3.78037,3.76753,3.76753,9410000.0
2007-05-02 05:59:00,3.77183,3.7775,3.76732,3.77594,4880000.0
2007-05-02 06:00:00,3.77445,3.77533,3.77013,3.77533,3010000.0
2007-05-02 06:01:00,3.77449,3.77449,3.76922,3.76922,1880000.0
2007-05-02 06:02:00,3.77235,3.77235,3.77235,3.77235,750000.0
2007-05-02 06:03:00,3.77352,3.77356,3.77352,3.77356,1130000.0
2007-05-02 06:04:00,3.76739,3.77388,3.76668,3.77388,7140000.0
2007-05-02 06:05:00,3.76995,3.77554,3.76984,3.77554,4140000.0
2007-05-02 06:06:00,3.77147,3.77368,3.76968,3.77368,3760000.0
2007-05-02 06:07:00,3.77461,3.77521,3.76967,3.76967,3770000.0
2007-05-02 06:08:00,3.77054,3.77404,3.76588,3.76979,4510000.0
2007-05-02 06:09:00,3.76559,3.77707,3.76559,3.7672,3760000.0
2007-05-02 06:10:00,3.77353,3.77482,3.76527,3.77482,3390000.0
2007-05-02 06:11:00,3.76984,3.77571,3.76614,3.7698,4890000.0
2007-05-02 06:12:00,3.77397,3.77397,3.77064,3.77064,1500000.0
2007-05-02 06:13:00,3.7695,3.77624,3.7695,3.76952,8660000.0
2007-05-02 06:14:00,3.77371,3.77504,3.76971,3.76971,3380000.0
2007-05-02 06:15:00,3.7755,3.7755,3.76984,3.77362,7140000.0
2007-05-02 06:16:00,3.77489,3.77489,3.769,3.77396,3750000.0
2007-05-02 06:17:00,3.76854,3.77359,3.76753,3.7687,9030000.0
2007-05-02 06:18:00,3.76894,3.77442,3.76894,3.77442,3750000.0
2007-05-02 06:19:00,3.77364,3.77529,3.76605,3.76651,3020000.0
2007-05-02 06:20:00,3.77504,3.77548,3.76551,3.7749,4880000.0
2007-05-02 06:21:00,3.77633,3.77778,3.76621,3.77625,4520000.0
2007-05-02 06:22:00,3.76372,3.77411,3.76372,3.77411,5260000.0
2007-05-02 06:23:00,3.77491,3.7755,3.77051,3.77351,4880000.0
2007-05-02 06:24:00,3.76996,3.77405,3.76996,3.77242,4520000.0
2007-05-02 06:25:00,3.77354,3.77427,3.7646,3.77427,5630000.0
2007-05-02 06:26:00,3.77377,3.77466,3.76507,3.77466,3770000.0
2007-05-02 06:27:00,3.76903,3.77515,3.76845,3.76959,10910000.0
2007-05-02 06:30:00,3.76531,3.7765,3.76531,3.77535,9780000.0
2007-05-02 06:31:00,3.76944,3.77491,3.76525,3.76525,7130000.0
2007-05-02 06:32:00,3.77385,3.77431,3.76963,3.7736,4890000.0
2007-05-02 06:33:00,3.76882,3.7773,3.7688,3.77622,3760000.0
2007-05-02 06:34:00,3.77537,3.77537,3.77083,3.77457,6380000.0
2007-05-02 06:35:00,3.77281,3.77545,3.77001,3.77032,7140000.0
2007-05-02 06:36:00,3.77014,3.77483,3.76956,3.7743,6390000.0
2007-05-02 06:37:00,3.77162,3.776,3.76653,3.77201,5270000.0
2007-05-02 06:38:00,3.77263,3.77503,3.76922,3.77367,6020000.0
2007-05-02 06:39:00,3.77484,3.77616,3.77055,3.77195,9390000.0
2007-05-02 06:40:00,3.76985,3.77538,3.76591,3.77114,13540000.0
2007-05-02 06:41:00,3.77433,3.77433,3.76463,3.77429,5260000.0
2007-05-02 06:42:00,3.77575,3.77699,3.76659,3.76659,10510000.0
2007-05-02 06:43:00,3.7732,3.77668,3.77208,3.77568,6380000.0
2007-05-02 06:44:00,3.77373,3.77506,3.76956,3.77506,4880000.0
2007-05-02 06:45:00,3.7716,3.77475,3.76994,3.76994,5640000.0
2007-05-02 06:46:00,3.76401,3.77298,3.76037,3.77291,6010000.0
2007-05-02 06:47:00,3.77341,3.77484,3.77108,3.77484,4500000.0
2007-05-02 06:48:00,3.7661,3.77668,3.7661,3.76696,3760000.0
2007-05-02 06:49:00,3.77528,3.77596,3.76706,3.77596,3760000.0
2007-05-02 06:50:00,3.77547,3.77547,3.77029,3.77426,4520000.0
2007-05-02 06:51:00,3.76693,3.77386,3.76177,3.77386,8290000.0
2007-05-02 06:52:00,3.77602,3.77653,3.77104,3.77142,6010000.0
2007-05-02 06:53:00,3.77722,3.78008,3.7683,3.77595,7890000.0
2007-05-02 06:54:00,3.76567,3.77723,3.76567,3.77428,7890000.0
2007-05-02 06:55:00,3.77621,3.77805,3.76755,3.77006,10520000.0
2007-05-02 06:56:00,3.76947,3.77384,3.76358,3.7641,9020000.0
2007-05-02 06:57:00,3.77381,3.77526,3.76866,3.76866,7140000.0
2007-05-02 06:58:00,3.76765,3.78022,3.76622,3.77263,9400000.0
2007-05-02 06:59:00,3.77707,3.78041,3.7667,3.7667,6020000.0
2007-05-02 07:01:00,3.7706,3.7754,3.7706,3.77447,6410000.0
2007-05-02 07:02:00,3.76894,3.7737,3.76886,3.7737,1890000.0
2007-05-02 07:03:00,3.77463,3.77573,3.76566,3.76585,5650000.0
2007-05-02 07:04:00,3.77394,3.77612,3.7689,3.77482,4890000.0
2007-05-02 07:05:00,3.77485,3.7766,3.76633,3.7754,5650000.0
2007-05-02 07:06:00,3.76906,3.77318,3.76906,3.77065,5260000.0
2007-05-02 07:08:00,3.7735,3.77519,3.76943,3.77519,3380000.0
2007-05-02 07:09:00,3.76741,3.77975,3.76741,3.77732,14640000.0
2007-05-02 07:10:00,3.7646,3.77326,3.7646,3.77326,5630000.0
2007-05-02 07:11:00,3.77604,3.77608,3.76663,3.77572,4510000.0
2007-05-02 07:12:00,3.77446,3.77563,3.76768,3.76953,4130000.0
2007-05-02 07:13:00,3.7699,3.77394,3.76439,3.76921,4510000.0
2007-05-02 07:14:00,3.76849,3.77001,3.76849,3.77001,1130000.0
2007-05-02 07:15:00,3.76997,3.7738,3.76232,3.76897,11280000.0
2007-05-02 07:16:00,3.77037,3.77562,3.76819,3.77458,6390000.0
2007-05-02 07:17:00,3.77652,3.77796,3.76777,3.77492,4890000.0
2007-05-02 07:20:00,3.76997,3.77462,3.76997,3.77462,2250000.0
2007-05-02 07:21:00,3.77127,3.77834,3.77127,3.7713,11250000.0
2007-05-02 07:23:00,3.77107,3.77498,3.76406,3.77096,5260000.0
2007-05-02 07:25:00,3.77608,3.77734,3.77056,3.77099,4520000.0
2007-05-02 07:26:00,3.77049,3.77759,3.76962,3.77,9770000.0
2007-05-02 07:27:00,3.77436,3.77563,3.77176,3.77341,2650000.0
2007-05-02 07:28:00,3.77666,3.77731,3.7736,3.7736,2630000.0
2007-05-02 07:29:00,3.76736,3.77811,3.76736,3.77243,7900000.0
2007-05-02 07:30:00,3.77582,3.77786,3.7685,3.7754,10130000.0
2007-05-02 07:31:00,3.77031,3.77106,3.7663,3.77106,3010000.0
2007-05-02 07:32:00,3.77482,3.77482,3.76297,3.77039,6770000.0
2007-05-02 07:33:00,3.77013,3.77585,3.76596,3.76596,5640000.0
2007-05-02 07:34:00,3.7694,3.7746,3.76862,3.76974,9780000.0
2007-05-02 07:35:00,3.77604,3.77604,3.77128,3.77373,3380000.0
2007-05-02 07:36:00,3.7756,3.77608,3.77189,3.77608,3010000.0
2007-05-02 07:37:00,3.77401,3.77744,3.76698,3.7722,5280000.0
2007-05-02 07:38:00,3.77245,3.77585,3.76595,3.77544,4900000.0
2007-05-02 07:39:00,3.77658,3.77803,3.77183,3.77502,6030000.0
2007-05-02 07:40:00,3.77248,3.7777,3.77185,3.77562,4150000.0
2007-05-02 07:41:00,3.77508,3.77557,3.76854,3.77412,6010000.0
2007-05-02 07:42:00,3.76974,3.77423,3.76952,3.76987,3390000.0
2007-05-02 07:43:00,3.77586,3.77603,3.76737,3.77081,5270000.0
2007-05-02 07:44:00,3.77419,3.77556,3.76608,3.77048,4880000.0
2007-05-02 07:45:00,3.76563,3.77523,3.76563,3.76573,7130000.0
2007-05-02 07:46:00,3.77181,3.77663,3.76516,3.77138,6030000.0
2007-05-02 07:47:00,3.77027,3.77494,3.7701,3.77494,4510000.0
2007-05-02 07:48:00,3.77577,3.77635,3.77117,3.77319,4510000.0
2007-05-02 07:49:00,3.77442,3.77697,3.77145,3.77204,4150000.0
2007-05-02 07:50:00,3.77131,3.77579,3.7699,3.77116,5270000.0
2007-05-02 07:51:00,3.77062,3.775,3.76994,3.775,4900000.0
2007-05-02 07:52:00,3.77046,3.77674,3.77046,3.77596,3380000.0
2007-05-02 07:53:00,3.77019,3.77708,3.77019,3.77155,7150000.0
2007-05-02 07:54:00,3.77542,3.77544,3.76508,3.77544,6030000.0
2007-05-02 07:55:00,3.77547,3.77593,3.77547,3.77579,4140000.0
2007-05-02 07:56:00,3.76535,3.77498,3.76533,3.77498,4510000.0
2007-05-02 07:57:00,3.7722,3.77536,3.76858,3.76858,3400000.0
2007-05-02 07:58:00,3.77262,3.7748,3.76871,3.76871,6030000.0
2007-05-02 07:59:00,3.76763,3.77349,3.76609,3.76784,4880000.0
2007-05-02 08:00:00,3.76888,3.77465,3.76782,3.77333,4890000.0
2007-05-02 08:01:00,3.76977,3.77448,3.76924,3.77367,3760000.0
2007-05-02 08:02:00,3.77342,3.77342,3.76289,3.76796,6020000.0
2007-05-02 08:03:00,3.77253,3.77399,3.76372,3.76372,6390000.0
2007-05-02 08:04:00,3.7707,3.77269,3.7678,3.77246,4140000.0
2007-05-02 08:05:00,3.77244,3.7734,3.76773,3.76792,7150000.0
2007-05-02 08:06:00,3.77326,3.77326,3.76638,3.76803,6770000.0
2007-05-02 08:07:00,3.76285,3.77515,3.76285,3.77515,9400000.0
2007-05-02 08:08:00,3.77372,3.77518,3.76955,3.77234,6390000.0
2007-05-02 08:09:00,3.76741,3.77421,3.76741,3.77103,4140000.0
2007-05-02 08:10:00,3.76977,3.77476,3.76909,3.77476,5630000.0
2007-05-02 08:11:00,3.76864,3.77232,3.76403,3.76842,4880000.0
2007-05-02 08:12:00,3.76692,3.77525,3.76692,3.77307,6390000.0
2007-05-02 08:13:00,3.77459,3.77645,3.7685,3.77492,6390000.0
2007-05-02 08:14:00,3.77341,3.77341,3.76215,3.76362,14670000.0
2007-05-02 08:15:00,3.77426,3.77614,3.76842,3.76842,6020000.0
2007-05-02 08:16:00,3.76827,3.77429,3.76779,3.76891,4900000.0
2007-05-02 08:17:00,3.76925,3.76925,3.75752,3.75752,5640000.0
2007-05-02 08:18:00,3.76541,3.7686,3.76003,3.7686,5640000.0
2007-05-02 08:19:00,3.7589,3.77018,3.7589,3.77018,5250000.0
2007-05-02 08:20:00,3.76079,3.77394,3.76079,3.77061,6390000.0
2007-05-02 08:21:00,3.76956,3.77268,3.76586,3.76586,3750000.0
2007-05-02 08:22:00,3.76037,3.77248,3.76037,3.76974,4890000.0
2007-05-02 08:23:00,3.77103,3.77224,3.76006,3.77179,6030000.0
2007-05-02 08:24:00,3.76807,3.77301,3.7607,3.7702,6030000.0
2007-05-02 08:25:00,3.76297,3.77445,3.76297,3.76735,5260000.0
2007-05-02 08:26:00,3.77002,3.77359,3.76341,3.76341,4880000.0
2007-05-02 08:27:00,3.76772,3.77423,3.76772,3.77296,4140000.0
2007-05-02 08:28:00,3.76896,3.77257,3.76739,3.77257,3380000.0
2007-05-02 08:29:00,3.76856,3.77262,3.76523,3.76549,4900000.0
2007-05-02 08:30:00,3.76019,3.7719,3.76019,3.7671,4900000.0
2007-05-02 08:31:00,3.76414,3.77241,3.76414,3.77241,5250000.0
2007-05-02 08:32:00,3.76902,3.77149,3.76383,3.77149,4510000.0
2007-05-02 08:33:00,3.76768,3.77191,3.7649,3.76827,4150000.0
2007-05-02 08:34:00,3.76996,3.77406,3.76381,3.7728,5260000.0
2007-05-02 08:35:00,3.76948,3.77053,3.76298,3.76856,4890000.0
2007-05-02 08:36:00,3.7663,3.77274,3.7663,3.76917,6390000.0
2007-05-02 08:37:00,3.76448,3.77575,3.76376,3.77025,7510000.0
2007-05-02 08:38:00,3.76705,3.7712,3.76321,3.76788,6390000.0
2007-05-02 08:39:00,3.7705,3.7732,3.76394,3.7732,6770000.0
2007-05-02 08:40:00,3.76719,3.77283,3.76687,3.76753,4890000.0
2007-05-02 08:41:00,3.7731,3.77383,3.76291,3.76749,7510000.0
2007-05-02 08:42:00,3.77279,3.77279,3.76165,3.76165,5280000.0
2007-05-02 08:43:00,3.76706,3.77196,3.76303,3.77127,5630000.0
2007-05-02 08:44:00,3.76626,3.77138,3.76188,3.77082,6380000.0
2007-05-02 08:45:00,3.76679,3.77121,3.76679,3.76746,2260000.0
2007-05-02 08:46:00,3.76739,3.77213,3.76503,3.76654,4900000.0
2007-05-02 08:47:00,3.76541,3.76938,3.76339,3.76728,3400000.0
2007-05-02 08:48:00,3.76873,3.77052,3.76032,3.76599,4150000.0
2007-05-02 08:49:00,3.76842,3.77255,3.76417,3.76848,5640000.0
2007-05-02 08:50:00,3.77107,3.77517,3.76847,3.7726,6770000.0
2007-05-02 08:51:00,3.76617,3.77336,3.76351,3.77167,7140000.0
2007-05-02 08:52:00,3.77105,3.7727,3.76156,3.7727,4510000.0
2007-05-02 08:53:00,3.7708,3.77385,3.7632,3.77296,4880000.0
2007-05-02 08:54:00,3.76483,3.77571,3.76483,3.77361,4510000.0
2007-05-02 08:55:00,3.77203,3.7742,3.76812,3.76867,6030000.0
2007-05-02 08:56:00,3.77108,3.77108,3.75918,3.76632,4130000.0
2007-05-02 08:57:00,3.768,3.76997,3.76458,3.76997,4880000.0
2007-05-02 08:58:00,3.76568,3.76949,3.76104,3.76577,7510000.0
2007-05-02 08:59:00,3.76566,3.7708,3.76046,3.77058,9400000.0
2007-05-02 09:00:00,3.76455,3.77002,3.76163,3.76376,6390000.0
2007-05-02 09:01:00,3.76631,3.76803,3.75549,3.76324,6400000.0
2007-05-02 09:02:00,3.75917,3.76343,3.75463,3.76343,4510000.0
2007-05-02 09:03:00,3.75948,3.76461,3.75744,3.75929,4890000.0
2007-05-02 09:04:00,3.76263,3.76751,3.7572,3.7572,5260000.0
2007-05-02 09:05:00,3.7619,3.7645,3.75754,3.76434,9390000.0
2007-05-02 09:06:00,3.75676,3.7661,3.75676,3.76411,9010000.0
2007-05-02 09:07:00,3.76694,3.76847,3.75756,3.76183,6400000.0
2007-05-02 09:08:00,3.75793,3.76678,3.75793,3.76189,4510000.0
2007-05-02 09:09:00,3.7656,3.76608,3.75981,3.76608,4880000.0
2007-05-02 09:10:00,3.76291,3.76737,3.75638,3.75638,6030000.0
2007-05-02 09:11:00,3.75957,3.76416,3.754,3.75747,6770000.0
2007-05-02 09:12:00,3.75868,3.76547,3.75868,3.76387,5260000.0
2007-05-02 09:13:00,3.76487,3.76533,3.75531,3.76002,6030000.0
2007-05-02 09:14:00,3.76404,3.76536,3.7595,3.76428,6760000.0
2007-05-02 09:15:00,3.75879,3.76484,3.75534,3.75534,4880000.0
2007-05-02 09:16:00,3.76456,3.76456,3.75553,3.76368,3010000.0
2007-05-02 09:17:00,3.75845,3.76683,3.75787,3.76456,5260000.0
2007-05-02 09:18:00,3.76027,3.76651,3.76005,3.76115,6000000.0
2007-05-02 09:19:00,3.75548,3.76639,3.75548,3.75678,4150000.0
2007-05-02 09:20:00,3.75488,3.76286,3.75488,3.76125,3010000.0
2007-05-02 09:21:00,3.76451,3.76565,3.76037,3.76037,4520000.0
2007-05-02 09:22:00,3.76118,3.76914,3.75759,3.75901,10160000.0
2007-05-02 09:23:00,3.76061,3.76625,3.75901,3.76483,6380000.0
2007-05-02 09:24:00,3.76521,3.7663,3.75999,3.76243,5270000.0
2007-05-02 09:25:00,3.76213,3.76796,3.75754,3.76042,6390000.0
2007-05-02 09:26:00,3.75962,3.76527,3.75765,3.75765,6380000.0
2007-05-02 09:27:00,3.76378,3.76401,3.75981,3.75981,4890000.0
2007-05-02 09:28:00,3.76368,3.7659,3.75939,3.75989,4140000.0
2007-05-02 09:29:00,3.76537,3.76583,3.75867,3.76498,5280000.0
2007-05-02 09:30:00,3.76375,3.76538,3.75624,3.76472,7890000.0
2007-05-02 09:31:00,3.76092,3.76772,3.76092,3.76478,6390000.0
2007-05-02 09:32:00,3.76182,3.76587,3.75817,3.75817,4510000.0
2007-05-02 09:33:00,3.76108,3.76712,3.75704,3.76633,7920000.0
2007-05-02 09:34:00,3.76636,3.76678,3.762,3.76666,5270000.0
2007-05-02 09:35:00,3.76041,3.7655,3.76037,3.7655,2250000.0
2007-05-02 09:36:00,3.76172,3.76714,3.76085,3.76714,4140000.0
2007-05-02 09:37:00,3.7664,3.76829,3.76066,3.76829,5280000.0
2007-05-02 09:39:00,3.76176,3.76871,3.76176,3.76231,4510000.0
2007-05-02 09:40:00,3.76394,3.76883,3.75972,3.76466,6760000.0
2007-05-02 09:41:00,3.76376,3.76932,3.75897,3.75897,3020000.0
2007-05-02 09:42:00,3.76708,3.76708,3.75749,3.76599,5630000.0
2007-05-02 09:43:00,3.76061,3.76741,3.75763,3.76571,7880000.0
2007-05-02 09:44:00,3.76703,3.76825,3.75832,3.76162,7150000.0
2007-05-02 09:45:00,3.76615,3.76821,3.7583,3.7583,9410000.0
2007-05-02 09:46:00,3.76246,3.76873,3.76246,3.76873,4880000.0
2007-05-02 09:47:00,3.76548,3.76889,3.75969,3.76889,10150000.0
2007-05-02 09:48:00,3.76399,3.76793,3.76348,3.76793,4140000.0
2007-05-02 09:49:00,3.76755,3.76776,3.75824,3.76776,5630000.0
2007-05-02 09:50:00,3.76754,3.76754,3.76324,3.76615,4140000.0
2007-05-02 09:51:00,3.76775,3.76802,3.75788,3.7616,7510000.0
2007-05-02 09:52:00,3.75971,3.76658,3.75971,3.7613,4520000.0
2007-05-02 09:53:00,3.76585,3.76708,3.75791,3.76094,7140000.0
2007-05-02 09:54:00,3.76256,3.769,3.76142,3.76142,4880000.0
2007-05-02 09:55:00,3.76083,3.76467,3.75478,3.76418,7130000.0
2007-05-02 09:56:00,3.75809,3.7675,3.75634,3.76736,6000000.0
2007-05-02 09:57:00,3.76685,3.76738,3.75694,3.76547,10520000.0
2007-05-02 09:58:00,3.7601,3.76701,3.7601,3.76672,4510000.0
2007-05-02 09:59:00,3.7618,3.76768,3.7577,3.76631,13530000.0
2007-05-02 10:00:00,3.76513,3.76782,3.75663,3.76453,10900000.0
2007-05-02 10:01:00,3.76435,3.7664,3.75659,3.75659,9760000.0
2007-05-02 10:02:00,3.76166,3.76686,3.75664,3.76105,9390000.0
2007-05-02 10:03:00,3.76104,3.76613,3.75483,3.76411,6760000.0
2007-05-02 10:04:00,3.76939,3.76988,3.75907,3.76473,8640000.0
2007-05-02 10:05:00,3.76719,3.76869,3.7585,3.76408,6380000.0
2007-05-02 10:06:00,3.76618,3.76745,3.76119,3.76706,6380000.0
2007-05-02 10:07:00,3.7657,3.7683,3.76202,3.76611,5650000.0
2007-05-02 10:08:00,3.75628,3.76561,3.75586,3.76115,7140000.0
2007-05-02 10:09:00,3.76386,3.76847,3.75837,3.75837,6400000.0
2007-05-02 10:10:00,3.76551,3.76686,3.7615,3.76537,4140000.0
2007-05-02 10:11:00,3.76202,3.76691,3.76202,3.76639,3400000.0
2007-05-02 10:12:00,3.76511,3.7674,3.75873,3.76574,4140000.0
2007-05-02 10:13:00,3.76582,3.76582,3.75787,3.76029,5260000.0
2007-05-02 10:14:00,3.767,3.76786,3.75682,3.76113,7900000.0
2007-05-02 10:15:00,3.75947,3.76473,3.75735,3.75735,4140000.0
2007-05-02 10:16:00,3.75828,3.76186,3.75299,3.75791,12790000.0
2007-05-02 10:17:00,3.76054,3.76545,3.7553,3.75557,10910000.0
2007-05-02 10:18:00,3.76046,3.76735,3.75709,3.76599,6380000.0
2007-05-02 10:19:00,3.75318,3.7643,3.75318,3.75904,10150000.0
2007-05-02 10:20:00,3.7613,3.76734,3.7588,3.76646,4510000.0
2007-05-02 10:21:00,3.76644,3.76722,3.75533,3.76038,14280000.0
2007-05-02 10:22:00,3.75963,3.76554,3.75545,3.76403,7130000.0
2007-05-02 10:23:00,3.75894,3.76491,3.75608,3.75923,4140000.0
2007-05-02 10:24:00,3.76673,3.76682,3.75698,3.76462,8650000.0
2007-05-02 10:25:00,3.7608,3.76529,3.75605,3.75605,5250000.0
2007-05-02 10:26:00,3.76364,3.76511,3.75576,3.76265,11280000.0
2007-05-02 10:27:00,3.76531,3.76638,3.76097,3.76125,7140000.0
2007-05-02 10:28:00,3.75748,3.76925,3.75748,3.7666,6400000.0
2007-05-02 10:29:00,3.75563,3.76529,3.75319,3.76529,5640000.0
2007-05-02 10:30:00,3.76566,3.76601,3.75485,3.76414,5660000.0
2007-05-02 10:31:00,3.76332,3.76822,3.75667,3.7634,7140000.0
2007-05-02 10:32:00,3.76171,3.76838,3.76171,3.76661,8640000.0
2007-05-02 10:33:00,3.76568,3.76606,3.75998,3.76606,5640000.0
2007-05-02 10:34:00,3.75692,3.76859,3.75692,3.76167,6400000.0
2007-05-02 10:35:00,3.76542,3.76616,3.75873,3.76075,9780000.0
2007-05-02 10:36:00,3.76508,3.76566,3.75752,3.76566,4890000.0
2007-05-02 10:37:00,3.76488,3.76488,3.75276,3.75965,12020000.0
2007-05-02 10:38:00,3.76183,3.76561,3.756,3.76366,6390000.0
2007-05-02 10:39:00,3.76684,3.76875,3.75932,3.76722,4140000.0
2007-05-02 10:40:00,3.76567,3.76701,3.75776,3.75776,5630000.0
2007-05-02 10:41:00,3.75846,3.76946,3.75846,3.76792,4880000.0
2007-05-02 10:42:00,3.76358,3.76989,3.76355,3.76856,5640000.0
2007-05-02 10:43:00,3.76738,3.7685,3.76201,3.76731,5260000.0
2007-05-02 10:44:00,3.76639,3.77046,3.76119,3.76855,11640000.0
2007-05-02 10:45:00,3.76623,3.76785,3.76054,3.76413,9800000.0
2007-05-02 10:46:00,3.76523,3.76876,3.76382,3.76801,5630000.0
2007-05-02 10:47:00,3.76368,3.76717,3.76016,3.76717,5640000.0
2007-05-02 10:49:00,3.76689,3.76822,3.75875,3.76734,5630000.0
2007-05-02 10:50:00,3.76746,3.76847,3.76455,3.76671,3390000.0
2007-05-02 10:51:00,3.76473,3.76663,3.75492,3.76045,6380000.0
2007-05-02 10:52:00,3.76802,3.76921,3.75898,3.76887,7140000.0
2007-05-02 10:53:00,3.75763,3.76595,3.75641,3.76547,6770000.0
2007-05-02 10:54:00,3.76164,3.76697,3.76075,3.76125,5260000.0
2007-05-02 10:55:00,3.75874,3.76421,3.75372,3.76085,6010000.0
2007-05-02 10:56:00,3.76141,3.76587,3.75704,3.76142,4880000.0
2007-05-02 10:57:00,3.76033,3.76517,3.75856,3.75856,6010000.0
2007-05-02 10:58:00,3.76392,3.7663,3.75697,3.76549,6400000.0
2007-05-02 10:59:00,3.75678,3.7674,3.75678,3.76525,7150000.0
2007-05-02 11:00:00,3.76647,3.76699,3.75645,3.76507,8290000.0
2007-05-02 11:01:00,3.76391,3.76605,3.75995,3.75995,6020000.0
2007-05-02 11:02:00,3.75605,3.76617,3.75605,3.76193,4510000.0
2007-05-02 11:03:00,3.7561,3.7645,3.7561,3.76036,6380000.0
2007-05-02 11:04:00,3.76496,3.76583,3.75622,3.75622,4880000.0
2007-05-02 11:05:00,3.76092,3.76623,3.75966,3.76576,8250000.0
2007-05-02 11:06:00,3.7592,3.76512,3.7592,3.76512,5260000.0
2007-05-02 11:07:00,3.76535,3.76674,3.7574,3.75758,7880000.0
2007-05-02 11:08:00,3.76545,3.76745,3.75709,3.76641,6020000.0
2007-05-02 11:09:00,3.7659,3.76682,3.76124,3.76682,4140000.0
2007-05-02 11:10:00,3.76505,3.76784,3.75727,3.76533,8630000.0
2007-05-02 11:11:00,3.76541,3.76708,3.75695,3.75695,3770000.0
2007-05-02 11:12:00,3.76112,3.76653,3.761,3.76263,6020000.0
2007-05-02 11:13:00,3.76137,3.76672,3.75712,3.76672,6770000.0
2007-05-02 11:14:00,3.76266,3.76609,3.75652,3.76308,6760000.0
2007-05-02 11:15:00,3.76629,3.76644,3.76055,3.76644,4500000.0
2007-05-02 11:16:00,3.76538,3.76615,3.75998,3.76039,4140000.0
2007-05-02 11:17:00,3.76591,3.76626,3.757,3.76149,6000000.0
2007-05-02 11:18:00,3.76688,3.76712,3.7567,3.76122,5650000.0
2007-05-02 11:19:00,3.76581,3.76581,3.75582,3.76565,5630000.0
2007-05-02 11:20:00,3.76744,3.76864,3.76027,3.76266,6390000.0
2007-05-02 11:21:00,3.76554,3.76554,3.7551,3.76015,11630000.0
2007-05-02 11:22:00,3.76121,3.76633,3.76121,3.76205,6010000.0
2007-05-02 11:23:00,3.75743,3.76645,3.75743,3.76645,6770000.0
2007-05-02 11:24:00,3.75846,3.76983,3.75846,3.76761,11660000.0
2007-05-02 11:25:00,3.76716,3.76716,3.75717,3.76547,5260000.0
2007-05-02 11:26:00,3.76657,3.76657,3.7602,3.76091,4880000.0
2007-05-02 11:27:00,3.76626,3.76626,3.75463,3.75642,4880000.0
2007-05-02 11:28:00,3.76152,3.76716,3.76019,3.7655,12010000.0
2007-05-02 11:29:00,3.7667,3.76724,3.7607,3.76724,7130000.0
2007-05-02 11:30:00,3.76373,3.76763,3.75991,3.76763,5630000.0
2007-05-02 11:31:00,3.76644,3.76829,3.76266,3.76728,7140000.0
2007-05-02 11:32:00,3.76669,3.76854,3.75693,3.76275,12020000.0
2007-05-02 11:33:00,3.76571,3.7685,3.75859,3.76824,5260000.0
2007-05-02 11:34:00,3.76773,3.76773,3.76205,3.76635,4880000.0
2007-05-02 11:35:00,3.76299,3.77041,3.75923,3.75923,7520000.0
2007-05-02 11:36:00,3.76651,3.76736,3.76607,3.76667,6020000.0
2007-05-02 11:37:00,3.76692,3.76762,3.75775,3.76455,4510000.0
2007-05-02 11:38:00,3.76358,3.7681,3.76215,3.76777,6380000.0
2007-05-02 11:39:00,3.76484,3.76623,3.7578,3.76038,6390000.0
2007-05-02 11:40:00,3.76654,3.76749,3.76384,3.7664,5260000.0
2007-05-02 11:41:00,3.76683,3.76683,3.75637,3.76144,9020000.0
2007-05-02 11:42:00,3.767,3.76845,3.76283,3.764,4510000.0
2007-05-02 11:43:00,3.75812,3.76981,3.75812,3.7683,4520000.0
2007-05-02 11:44:00,3.76005,3.76645,3.76005,3.76473,4880000.0
2007-05-02 11:45:00,3.76689,3.76986,3.75872,3.76905,5630000.0
2007-05-02 11:46:00,3.7672,3.7672,3.76238,3.76604,6380000.0
2007-05-02 11:47:00,3.76778,3.76869,3.76174,3.76174,7890000.0
2007-05-02 11:48:00,3.76755,3.76851,3.76284,3.76851,8250000.0
2007-05-02 11:49:00,3.76473,3.76855,3.75714,3.76851,10900000.0
2007-05-02 11:50:00,3.76276,3.76795,3.76219,3.76374,6770000.0
2007-05-02 11:51:00,3.7667,3.76764,3.7573,3.76346,7130000.0
2007-05-02 11:52:00,3.76819,3.76819,3.76263,3.7676,4140000.0
2007-05-02 11:53:00,3.76476,3.77146,3.76039,3.76954,9760000.0
2007-05-02 11:54:00,3.76806,3.76806,3.76221,3.76221,6010000.0
2007-05-02 11:55:00,3.7687,3.77046,3.76017,3.76542,5270000.0
2007-05-02 11:56:00,3.76729,3.76751,3.76251,3.76251,4890000.0
2007-05-02 11:57:00,3.76962,3.77039,3.76512,3.76512,5260000.0
2007-05-02 11:58:00,3.76385,3.76921,3.7576,3.76498,7910000.0
2007-05-02 11:59:00,3.76848,3.7693,3.76424,3.7693,5630000.0
2007-05-02 12:00:00,3.76969,3.76969,3.76381,3.76518,8670000.0
2007-05-02 12:01:00,3.76897,3.77005,3.76628,3.76862,7510000.0
2007-05-02 12:02:00,3.76657,3.76892,3.75902,3.76671,4140000.0
2007-05-02 12:03:00,3.7679,3.76818,3.76442,3.76818,5260000.0
2007-05-02 12:04:00,3.76755,3.76784,3.76134,3.76741,4880000.0
2007-05-02 12:05:00,3.76523,3.77028,3.76279,3.76525,7880000.0
2007-05-02 12:06:00,3.76518,3.76899,3.75927,3.76072,6400000.0
2007-05-02 12:07:00,3.76925,3.77034,3.7633,3.76589,6010000.0
2007-05-02 12:08:00,3.76637,3.76736,3.76203,3.76317,5660000.0
2007-05-02 12:09:00,3.7688,3.76888,3.76215,3.76888,5260000.0
2007-05-02 12:10:00,3.76414,3.77105,3.76155,3.76467,5250000.0
2007-05-02 12:11:00,3.76766,3.76858,3.76148,3.76525,6390000.0
2007-05-02 12:12:00,3.76784,3.76943,3.76237,3.76837,5260000.0
2007-05-02 12:13:00,3.76872,3.76963,3.75806,3.76553,3770000.0
2007-05-02 12:14:00,3.76942,3.76942,3.76059,3.76584,4140000.0
2007-05-02 12:15:00,3.76987,3.76987,3.75999,3.76608,7880000.0
2007-05-02 12:16:00,3.7677,3.76899,3.75978,3.75978,4510000.0
2007-05-02 12:17:00,3.7622,3.769,3.7622,3.76354,5260000.0
2007-05-02 12:18:00,3.76969,3.76969,3.75692,3.76497,7900000.0
2007-05-02 12:19:00,3.76777,3.76885,3.75928,3.76806,6390000.0
2007-05-02 12:20:00,3.76914,3.76958,3.76456,3.76958,4520000.0
2007-05-02 12:21:00,3.77,3.77,3.76094,3.76547,5650000.0
2007-05-02 12:22:00,3.76183,3.77457,3.76183,3.77149,5640000.0
2007-05-02 12:23:00,3.76956,3.77218,3.76182,3.76649,6760000.0
2007-05-02 12:25:00,3.76502,3.77153,3.76502,3.76742,4130000.0
2007-05-02 12:26:00,3.76927,3.76975,3.76269,3.76974,4880000.0
2007-05-02 12:27:00,3.76775,3.76775,3.7599,3.76656,4510000.0
2007-05-02 12:28:00,3.7638,3.77343,3.76369,3.76745,7880000.0
2007-05-02 12:29:00,3.76362,3.76905,3.76362,3.76905,9010000.0
2007-05-02 12:30:00,3.75979,3.76947,3.75979,3.76513,4150000.0
2007-05-02 12:31:00,3.76513,3.76797,3.76327,3.76426,4140000.0
2007-05-02 12:32:00,3.76372,3.77019,3.75795,3.76247,10140000.0
2007-05-02 12:33:00,3.76852,3.77485,3.7618,3.76914,6760000.0
2007-05-02 12:34:00,3.76636,3.76752,3.75768,3.76248,6770000.0
2007-05-02 12:35:00,3.76514,3.76576,3.75629,3.76179,6760000.0
2007-05-02 12:36:00,3.76727,3.76952,3.75981,3.76821,6770000.0
2007-05-02 12:37:00,3.7683,3.7683,3.76288,3.76372,4510000.0
2007-05-02 12:38:00,3.76292,3.7669,3.75739,3.76223,7900000.0
2007-05-02 12:39:00,3.76809,3.76809,3.76115,3.76115,4140000.0
2007-05-02 12:40:00,3.75785,3.7667,3.75785,3.762,4510000.0
2007-05-02 12:41:00,3.76688,3.76861,3.759,3.7676,6020000.0
2007-05-02 12:42:00,3.76701,3.76855,3.76231,3.76792,3760000.0
2007-05-02 12:43:00,3.76889,3.77023,3.75989,3.76351,5260000.0
2007-05-02 12:44:00,3.76633,3.76741,3.76109,3.76109,4510000.0
2007-05-02 12:45:00,3.76645,3.76935,3.75863,3.76772,14640000.0
2007-05-02 12:46:00,3.76158,3.76904,3.76009,3.76904,4140000.0
2007-05-02 12:47:00,3.7589,3.76882,3.7589,3.76375,5270000.0
2007-05-02 12:48:00,3.76481,3.76795,3.75845,3.75845,6000000.0
2007-05-02 12:49:00,3.76823,3.76824,3.75894,3.7677,6030000.0
2007-05-02 12:50:00,3.75997,3.77242,3.75997,3.77027,7130000.0
2007-05-02 12:52:00,3.76794,3.76794,3.75852,3.75852,5630000.0
2007-05-02 12:53:00,3.76706,3.76803,3.75872,3.76223,9000000.0
2007-05-02 12:54:00,3.76735,3.76735,3.75846,3.76042,5260000.0
2007-05-02 12:55:00,3.76494,3.76547,3.75545,3.76213,9020000.0
2007-05-02 12:56:00,3.76645,3.76843,3.7585,3.76034,4520000.0
2007-05-02 12:57:00,3.76558,3.76612,3.75694,3.76124,6400000.0
2007-05-02 12:58:00,3.76624,3.76624,3.75786,3.7657,8630000.0
2007-05-02 12:59:00,3.76391,3.76852,3.76372,3.76742,10140000.0
2007-05-02 13:00:00,3.75727,3.76642,3.75602,3.76457,12760000.0
2007-05-02 13:01:00,3.75595,3.76496,3.75313,3.75588,5630000.0
2007-05-02 13:02:00,3.76612,3.77245,3.76024,3.76408,6760000.0
2007-05-02 13:03:00,3.75929,3.76734,3.7585,3.7585,4900000.0
2007-05-02 13:04:00,3.76563,3.76917,3.75932,3.76917,6760000.0
2007-05-02 13:05:00,3.76781,3.77024,3.76337,3.76355,6380000.0
2007-05-02 13:06:00,3.76788,3.76788,3.75897,3.76443,7140000.0
2007-05-02 13:07:00,3.75903,3.76889,3.75903,3.76889,5260000.0
2007-05-02 13:08:00,3.7629,3.76843,3.76276,3.76276,4890000.0
2007-05-02 13:09:00,3.76937,3.77156,3.76401,3.76401,8280000.0
2007-05-02 13:10:00,3.7667,3.77009,3.7646,3.76944,6400000.0
2007-05-02 13:11:00,3.76566,3.76701,3.75874,3.76673,5260000.0
2007-05-02 13:12:00,3.76854,3.7725,3.76161,3.76699,7880000.0
2007-05-02 13:13:00,3.76289,3.77013,3.76,3.76747,5640000.0
2007-05-02 13:14:00,3.769,3.77017,3.757,3.76505,7880000.0
2007-05-02 13:15:00,3.76579,3.76955,3.76091,3.7675,7900000.0
2007-05-02 13:16:00,3.76777,3.76827,3.76144,3.76561,6760000.0
2007-05-02 13:17:00,3.76329,3.76718,3.75708,3.7659,7140000.0
2007-05-02 13:18:00,3.7665,3.76888,3.76022,3.76524,4140000.0
2007-05-02 13:19:00,3.76336,3.76834,3.76336,3.76397,4510000.0
2007-05-02 13:20:00,3.76134,3.7686,3.76134,3.76781,4520000.0
2007-05-02 13:21:00,3.76819,3.76839,3.76196,3.76744,5280000.0
2007-05-02 13:22:00,3.76295,3.76943,3.76295,3.76524,4880000.0
2007-05-02 13:23:00,3.76695,3.76922,3.75948,3.76787,6390000.0
2007-05-02 13:24:00,3.76873,3.76873,3.75922,3.7662,6000000.0
2007-05-02 13:25:00,3.76726,3.76771,3.76235,3.76235,3770000.0
2007-05-02 13:26:00,3.76371,3.7697,3.76022,3.76509,8260000.0
2007-05-02 13:27:00,3.76662,3.76662,3.75405,3.75599,8260000.0
2007-05-02 13:28:00,3.76859,3.76992,3.76283,3.76283,6020000.0
2007-05-02 13:29:00,3.76719,3.76815,3.76065,3.76683,8260000.0
2007-05-02 13:30:00,3.76677,3.76677,3.76097,3.76629,4510000.0
2007-05-02 13:31:00,3.76387,3.76714,3.76177,3.7622,6400000.0
2007-05-02 13:32:00,3.76672,3.76767,3.75783,3.76661,5270000.0
2007-05-02 13:33:00,3.76126,3.76706,3.76111,3.76136,4890000.0
2007-05-02 13:34:00,3.76269,3.76624,3.75609,3.75701,11260000.0
2007-05-02 13:35:00,3.76622,3.77051,3.75715,3.76295,9760000.0
2007-05-02 13:36:00,3.76278,3.76845,3.76238,3.76238,7140000.0
2007-05-02 13:37:00,3.7568,3.76519,3.7568,3.76293,7140000.0
2007-05-02 13:38:00,3.76782,3.76795,3.76017,3.76297,6010000.0
2007-05-02 13:39:00,3.75782,3.76749,3.75776,3.75776,4140000.0
2007-05-02 13:40:00,3.76589,3.76777,3.76256,3.76762,4520000.0
2007-05-02 13:41:00,3.7653,3.7676,3.75827,3.76292,5640000.0
2007-05-02 13:42:00,3.76756,3.7685,3.75902,3.76729,6750000.0
2007-05-02 13:43:00,3.7679,3.76892,3.75956,3.76837,6390000.0
2007-05-02 13:44:00,3.76535,3.7674,3.76145,3.76594,8650000.0
2007-05-02 13:45:00,3.76584,3.76811,3.75763,3.76681,4510000.0
2007-05-02 13:46:00,3.76715,3.76715,3.75659,3.76166,6390000.0
2007-05-02 13:47:00,3.76674,3.77126,3.75914,3.76304,6390000.0
2007-05-02 13:48:00,3.76313,3.76871,3.75933,3.76694,7140000.0
2007-05-02 13:49:00,3.76187,3.76597,3.75538,3.76596,6760000.0
2007-05-02 13:50:00,3.76249,3.76699,3.76058,3.76173,5630000.0
2007-05-02 13:51:00,3.76793,3.77227,3.75898,3.75898,6000000.0
2007-05-02 13:52:00,3.76687,3.76687,3.75733,3.76665,6760000.0
2007-05-02 13:53:00,3.76192,3.76665,3.75759,3.76554,8650000.0
2007-05-02 13:54:00,3.76564,3.7662,3.75656,3.76066,5260000.0
2007-05-02 13:55:00,3.75749,3.76686,3.75722,3.76686,4880000.0
2007-05-02 13:56:00,3.76576,3.7674,3.75759,3.76522,11280000.0
2007-05-02 13:57:00,3.76268,3.76811,3.75598,3.76236,7500000.0
2007-05-02 13:58:00,3.76616,3.76616,3.75541,3.75947,3770000.0
2007-05-02 13:59:00,3.76691,3.76691,3.76131,3.76245,4880000.0
2007-05-02 14:00:00,3.7624,3.76551,3.75997,3.76371,7880000.0
2007-05-02 14:01:00,3.76647,3.76905,3.76084,3.76112,5260000.0
2007-05-02 14:02:00,3.76117,3.76635,3.75655,3.76159,5640000.0
2007-05-02 14:03:00,3.76706,3.76862,3.76122,3.76666,4510000.0
2007-05-02 14:04:00,3.75957,3.7645,3.75957,3.7645,6020000.0
2007-05-02 14:05:00,3.75928,3.77076,3.75928,3.76782,14270000.0
2007-05-02 14:06:00,3.76215,3.76982,3.76035,3.76258,9390000.0
2007-05-02 14:07:00,3.75949,3.76751,3.75949,3.76019,5640000.0
2007-05-02 14:08:00,3.7616,3.7665,3.759,3.7665,4510000.0
2007-05-02 14:09:00,3.76484,3.76484,3.75491,3.76412,7140000.0
2007-05-02 14:10:00,3.7655,3.76672,3.76045,3.76045,5630000.0
2007-05-02 14:11:00,3.76762,3.77105,3.75824,3.76212,6380000.0
2007-05-02 14:12:00,3.76204,3.76603,3.76014,3.76502,4890000.0
2007-05-02 14:13:00,3.76662,3.76662,3.75738,3.75993,7910000.0
2007-05-02 14:14:00,3.76681,3.76681,3.76038,3.7621,7880000.0
2007-05-02 14:15:00,3.75968,3.76588,3.75491,3.76588,8650000.0
2007-05-02 14:16:00,3.76648,3.76664,3.75762,3.76114,4900000.0
2007-05-02 14:17:00,3.76618,3.76659,3.75755,3.76333,6010000.0
2007-05-02 14:18:00,3.75719,3.76678,3.75719,3.76665,5640000.0
2007-05-02 14:19:00,3.76673,3.76673,3.75672,3.75672,7130000.0
2007-05-02 14:20:00,3.75996,3.76674,3.75996,3.76674,4880000.0
2007-05-02 14:21:00,3.76096,3.76566,3.75649,3.76211,7510000.0
2007-05-02 14:22:00,3.76665,3.76665,3.75678,3.7665,7500000.0
2007-05-02 14:23:00,3.76561,3.76561,3.75574,3.76046,6020000.0
2007-05-02 14:24:00,3.76425,3.76725,3.75934,3.76627,5630000.0
2007-05-02 14:25:00,3.76659,3.76659,3.76133,3.76133,5630000.0
2007-05-02 14:26:00,3.7657,3.7657,3.75526,3.76307,4140000.0
2007-05-02 14:27:00,3.76561,3.76604,3.76079,3.76604,5630000.0
2007-05-02 14:28:00,3.7654,3.76749,3.7609,3.76749,4510000.0
2007-05-02 14:29:00,3.76506,3.76738,3.76153,3.76153,6400000.0
2007-05-02 14:30:00,3.76747,3.76747,3.76204,3.76478,3400000.0
2007-05-02 14:31:00,3.76646,3.76719,3.75973,3.76281,6400000.0
2007-05-02 14:32:00,3.76184,3.76547,3.7598,3.76547,5270000.0
2007-05-02 14:33:00,3.76555,3.76683,3.76161,3.76612,5260000.0
2007-05-02 14:34:00,3.76695,3.76695,3.75782,3.76465,5270000.0
2007-05-02 14:35:00,3.76656,3.7668,3.76124,3.76672,7500000.0
2007-05-02 14:36:00,3.76389,3.76677,3.75921,3.76645,6760000.0
2007-05-02 14:37:00,3.76274,3.76826,3.75757,3.75757,6750000.0
2007-05-02 14:38:00,3.76519,3.76642,3.7567,3.7663,6770000.0
2007-05-02 14:39:00,3.76134,3.7641,3.75696,3.76277,4890000.0
2007-05-02 14:40:00,3.76648,3.76699,3.75724,3.7609,4900000.0
2007-05-02 14:41:00,3.76634,3.76634,3.75649,3.7646,7130000.0
2007-05-02 14:42:00,3.76403,3.76628,3.75688,3.76138,5260000.0
2007-05-02 14:43:00,3.76267,3.76669,3.75577,3.76109,4890000.0
2007-05-02 14:44:00,3.7616,3.76877,3.76123,3.76129,6770000.0
2007-05-02 14:45:00,3.76435,3.76584,3.7549,3.7603,7530000.0
2007-05-02 14:46:00,3.766,3.766,3.75518,3.764,7130000.0
2007-05-02 14:47:00,3.76205,3.76567,3.75734,3.76512,6770000.0
2007-05-02 14:48:00,3.7662,3.76677,3.75698,3.76606,4140000.0
2007-05-02 14:49:00,3.76529,3.76621,3.76075,3.76079,5250000.0
2007-05-02 14:50:00,3.76217,3.77113,3.7588,3.76211,12780000.0
2007-05-02 14:51:00,3.76504,3.76601,3.76014,3.76442,4890000.0
2007-05-02 14:52:00,3.75858,3.76446,3.75858,3.76419,4880000.0
2007-05-02 14:53:00,3.75477,3.76572,3.75477,3.76185,4890000.0
2007-05-02 14:54:00,3.76631,3.76669,3.75723,3.76177,5630000.0
2007-05-02 14:55:00,3.7624,3.76708,3.75704,3.76275,5260000.0
2007-05-02 14:56:00,3.76795,3.76795,3.75585,3.76314,8260000.0
2007-05-02 14:57:00,3.76722,3.76976,3.75954,3.76396,4520000.0
2007-05-02 14:58:00,3.7701,3.77217,3.76139,3.76676,6780000.0
2007-05-02 14:59:00,3.77089,3.77141,3.76441,3.76995,7520000.0
2007-05-02 15:00:00,3.76908,3.77043,3.75937,3.77043,5260000.0
2007-05-02 15:01:00,3.76927,3.77109,3.76064,3.77066,6770000.0
2007-05-02 15:02:00,3.76927,3.77322,3.7619,3.7619,9400000.0
2007-05-02 15:03:00,3.76773,3.77216,3.76686,3.76732,6010000.0
2007-05-02 15:04:00,3.77033,3.77056,3.76682,3.76737,4510000.0
2007-05-02 15:05:00,3.77106,3.77173,3.76204,3.76982,5630000.0
2007-05-02 15:06:00,3.7728,3.7728,3.76347,3.77274,5640000.0
2007-05-02 15:07:00,3.77361,3.77534,3.77032,3.7737,6000000.0
2007-05-02 15:08:00,3.77212,3.77286,3.76727,3.76727,5260000.0
2007-05-02 15:09:00,3.76963,3.77406,3.76221,3.77251,3770000.0
2007-05-02 15:10:00,3.7646,3.77262,3.76325,3.76716,4510000.0
2007-05-02 15:11:00,3.76953,3.77494,3.76492,3.77046,5260000.0
2007-05-02 15:12:00,3.77143,3.77361,3.76843,3.7687,4140000.0
2007-05-02 15:13:00,3.77065,3.77276,3.76123,3.77043,5630000.0
2007-05-02 15:14:00,3.76671,3.77148,3.76129,3.76994,5260000.0
2007-05-02 15:15:00,3.76842,3.77128,3.76501,3.7698,6020000.0
2007-05-02 15:16:00,3.7669,3.77305,3.7669,3.77097,6010000.0
2007-05-02 15:17:00,3.7722,3.7722,3.76215,3.76626,8640000.0
2007-05-02 15:18:00,3.77205,3.77515,3.76424,3.76793,6010000.0
2007-05-02 15:19:00,3.77057,3.77142,3.76567,3.77142,4510000.0
2007-05-02 15:20:00,3.76981,3.77213,3.76091,3.76091,7140000.0
2007-05-02 15:21:00,3.77063,3.77076,3.76594,3.76675,5630000.0
2007-05-02 15:22:00,3.76589,3.77112,3.76106,3.76106,5630000.0
2007-05-02 15:23:00,3.76736,3.77128,3.76019,3.76914,4880000.0
2007-05-02 15:24:00,3.76917,3.76917,3.76349,3.76349,5630000.0
2007-05-02 15:25:00,3.76848,3.76868,3.7626,3.76297,4140000.0
2007-05-02 15:26:00,3.76901,3.76901,3.75902,3.76839,4880000.0
2007-05-02 15:27:00,3.76266,3.76807,3.75664,3.75664,5650000.0
2007-05-02 15:28:00,3.76775,3.76918,3.76347,3.76347,6010000.0
2007-05-02 15:29:00,3.76959,3.77102,3.76153,3.76899,18040000.0
2007-05-02 15:30:00,3.76852,3.76875,3.76181,3.7677,5630000.0
2007-05-02 15:31:00,3.76903,3.76986,3.76417,3.7692,3780000.0
2007-05-02 15:32:00,3.76995,3.76995,3.75972,3.76817,3770000.0
2007-05-02 15:33:00,3.76209,3.77301,3.76157,3.76666,8270000.0
2007-05-02 15:34:00,3.76527,3.7693,3.75966,3.76919,9770000.0
2007-05-02 15:35:00,3.76933,3.76942,3.7581,3.7581,7510000.0
2007-05-02 15:36:00,3.7641,3.77147,3.76327,3.76327,5260000.0
2007-05-02 15:37:00,3.76789,3.76916,3.76307,3.76307,5630000.0
2007-05-02 15:38:00,3.76751,3.76867,3.76273,3.76867,6760000.0
2007-05-02 15:39:00,3.76411,3.76707,3.76176,3.76707,5630000.0
2007-05-02 15:40:00,3.76328,3.76886,3.7594,3.76867,4140000.0
2007-05-02 15:41:00,3.75859,3.76844,3.75859,3.76374,4510000.0
2007-05-02 15:42:00,3.76169,3.76898,3.76169,3.76565,4510000.0
2007-05-02 15:43:00,3.76299,3.76527,3.76065,3.76321,4510000.0
2007-05-02 15:44:00,3.76278,3.76694,3.76173,3.76606,6760000.0
2007-05-02 15:45:00,3.76341,3.76927,3.75729,3.76606,6760000.0
2007-05-02 15:46:00,3.75976,3.7646,3.75855,3.7606,4880000.0
2007-05-02 15:47:00,3.76045,3.76586,3.75974,3.76355,7130000.0
2007-05-02 15:48:00,3.75659,3.76968,3.75659,3.76766,5250000.0
2007-05-02 15:49:00,3.76386,3.76453,3.75899,3.76453,6380000.0
2007-05-02 15:50:00,3.76007,3.76495,3.75961,3.75961,5630000.0
2007-05-02 15:51:00,3.76425,3.76425,3.7552,3.76008,3770000.0
2007-05-02 15:52:00,3.76127,3.76651,3.75662,3.75662,4890000.0
2007-05-02 15:53:00,3.75609,3.76762,3.75609,3.75766,4140000.0
2007-05-02 15:54:00,3.76492,3.76492,3.75841,3.76405,4890000.0
2007-05-02 15:55:00,3.7638,3.76539,3.75907,3.76473,5270000.0
2007-05-02 15:56:00,3.76382,3.7657,3.75837,3.75837,4880000.0
2007-05-02 15:57:00,3.76263,3.76263,3.75107,3.76111,8630000.0
2007-05-02 15:58:00,3.75992,3.76482,3.75404,3.75887,7880000.0
2007-05-02 15:59:00,3.7626,3.76374,3.75774,3.7588,4140000.0
2007-05-02 16:00:00,3.76421,3.76421,3.75797,3.76261,7890000.0
2007-05-02 16:01:00,3.75997,3.76558,3.75902,3.76056,6380000.0
2007-05-02 16:02:00,3.76029,3.76348,3.75415,3.75415,5640000.0
2007-05-02 16:03:00,3.76138,3.76491,3.76024,3.76043,5250000.0
2007-05-02 16:04:00,3.7612,3.76488,3.75612,3.7598,5260000.0
2007-05-02 16:05:00,3.75963,3.76446,3.75659,3.76304,6020000.0
2007-05-02 16:06:00,3.75534,3.76569,3.75534,3.76498,7880000.0
2007-05-02 16:07:00,3.76409,3.7648,3.75813,3.76278,5250000.0
2007-05-02 16:08:00,3.76017,3.76462,3.7587,3.76349,5630000.0
2007-05-02 16:09:00,3.761,3.7649,3.75587,3.7649,6380000.0
2007-05-02 16:10:00,3.75823,3.76321,3.75691,3.75947,5270000.0
2007-05-02 16:11:00,3.76259,3.76309,3.75354,3.76307,5650000.0
2007-05-02 16:12:00,3.76565,3.76565,3.75806,3.75806,4890000.0
2007-05-02 16:13:00,3.76155,3.76863,3.75946,3.7651,7510000.0
2007-05-02 16:14:00,3.76519,3.76595,3.76085,3.76085,4880000.0
2007-05-02 16:15:00,3.75853,3.7665,3.75853,3.76105,5260000.0
2007-05-02 16:16:00,3.75637,3.76756,3.75617,3.76218,6760000.0
2007-05-02 16:17:00,3.76106,3.76571,3.76106,3.76279,4510000.0
2007-05-02 16:18:00,3.76368,3.76505,3.75878,3.76408,6750000.0
2007-05-02 16:19:00,3.75484,3.76452,3.75484,3.75889,5250000.0
2007-05-02 16:20:00,3.76141,3.765,3.75386,3.758,5250000.0
2007-05-02 16:21:00,3.76462,3.76485,3.75496,3.76369,6750000.0
2007-05-02 16:22:00,3.75407,3.76283,3.75407,3.76283,4130000.0
2007-05-02 16:23:00,3.7642,3.7642,3.7548,3.7548,3010000.0
2007-05-02 16:24:00,3.76266,3.7642,3.75925,3.76219,6750000.0
2007-05-02 16:25:00,3.7596,3.76391,3.75658,3.76391,3770000.0
2007-05-02 16:26:00,3.76255,3.76414,3.75649,3.76414,6010000.0
2007-05-02 16:27:00,3.76029,3.76325,3.75761,3.76325,3750000.0
2007-05-02 16:28:00,3.76234,3.76365,3.76049,3.76049,3380000.0
2007-05-02 16:29:00,3.75444,3.76465,3.75444,3.76392,6010000.0
2007-05-02 16:30:00,3.7625,3.76395,3.75322,3.75435,4510000.0
2007-05-02 16:31:00,3.76291,3.76319,3.75433,3.75868,6020000.0
2007-05-02 16:32:00,3.76251,3.76301,3.75632,3.76257,6020000.0
2007-05-02 16:33:00,3.76228,3.76295,3.75726,3.7585,4140000.0
2007-05-02 16:34:00,3.76351,3.76436,3.75652,3.75826,6380000.0
2007-05-02 16:35:00,3.75773,3.76429,3.75456,3.75863,4880000.0
2007-05-02 16:36:00,3.76061,3.76385,3.75594,3.76312,4510000.0
2007-05-02 16:37:00,3.76344,3.76379,3.76132,3.76367,6390000.0
2007-05-02 16:38:00,3.76206,3.76278,3.74945,3.75785,8250000.0
2007-05-02 16:39:00,3.76376,3.7644,3.75379,3.7588,4510000.0
2007-05-02 16:40:00,3.76355,3.76355,3.75615,3.75767,4880000.0
2007-05-02 16:41:00,3.76309,3.76327,3.75412,3.76206,4510000.0
2007-05-02 16:42:00,3.75697,3.76379,3.75684,3.76312,4140000.0
2007-05-02 16:43:00,3.76183,3.76332,3.75379,3.75623,3780000.0
2007-05-02 16:44:00,3.76318,3.76318,3.75772,3.7578,4890000.0
2007-05-02 16:45:00,3.7632,3.76506,3.75178,3.75971,10900000.0
2007-05-02 16:46:00,3.7623,3.76257,3.75704,3.75918,4520000.0
2007-05-02 16:47:00,3.76238,3.76315,3.75227,3.76221,7880000.0
2007-05-02 16:48:00,3.76222,3.76315,3.75348,3.76298,7140000.0
2007-05-02 16:49:00,3.76013,3.76395,3.7536,3.75822,6380000.0
2007-05-02 16:50:00,3.76078,3.76078,3.75096,3.76003,5260000.0
2007-05-02 16:51:00,3.76121,3.76184,3.75288,3.76184,5640000.0
2007-05-02 16:52:00,3.75696,3.76286,3.75349,3.75349,5630000.0
2007-05-02 16:53:00,3.76245,3.76628,3.75658,3.76325,6390000.0
2007-05-02 16:54:00,3.76266,3.763,3.75397,3.75764,7500000.0
2007-05-02 16:55:00,3.75834,3.76451,3.7544,3.75883,4510000.0
2007-05-02 16:56:00,3.75936,3.76414,3.75466,3.75833,6760000.0
2007-05-02 16:57:00,3.75369,3.76805,3.75369,3.75508,6390000.0
2007-05-02 16:58:00,3.76474,3.76474,3.75869,3.76297,6000000.0
2007-05-02 16:59:00,3.76296,3.76481,3.75801,3.76274,7880000.0
2007-05-02 17:00:00,3.76439,3.76439,3.75354,3.76195,4530000.0
2007-05-02 17:01:00,3.76184,3.76301,3.75663,3.7579,5640000.0
2007-05-02 17:02:00,3.75817,3.76473,3.75817,3.76209,7510000.0
2007-05-02 17:03:00,3.75567,3.76228,3.75257,3.75892,7510000.0
2007-05-02 17:04:00,3.76187,3.76243,3.75541,3.75649,7510000.0
2007-05-02 17:05:00,3.76223,3.76279,3.75268,3.75885,4520000.0
2007-05-02 17:06:00,3.7612,3.7612,3.75155,3.76024,5270000.0
2007-05-02 17:07:00,3.75729,3.76157,3.75617,3.76131,4890000.0
2007-05-02 17:08:00,3.7595,3.76032,3.74901,3.75522,4520000.0
2007-05-02 17:09:00,3.76006,3.76006,3.75429,3.75983,7140000.0
2007-05-02 17:10:00,3.75782,3.75951,3.75147,3.75147,4510000.0
2007-05-02 17:11:00,3.75447,3.75983,3.75015,3.75893,6760000.0
2007-05-02 17:12:00,3.75933,3.75933,3.75426,3.75426,5250000.0
2007-05-02 17:13:00,3.75788,3.7579,3.74937,3.7579,3770000.0
2007-05-02 17:14:00,3.75898,3.76178,3.75215,3.75857,6380000.0
2007-05-02 17:15:00,3.75498,3.75806,3.7513,3.75226,5270000.0
2007-05-02 17:16:00,3.754,3.76219,3.75106,3.75496,6020000.0
2007-05-02 17:17:00,3.75217,3.75857,3.74841,3.75228,6010000.0
2007-05-02 17:18:00,3.7579,3.7579,3.749,3.75451,5630000.0
2007-05-02 17:19:00,3.75849,3.75849,3.74994,3.75681,4510000.0
2007-05-02 17:20:00,3.7576,3.7579,3.74726,3.75162,6010000.0
2007-05-02 17:21:00,3.75564,3.75785,3.75346,3.75454,5640000.0
2007-05-02 17:22:00,3.758,3.758,3.7523,3.75669,7880000.0
2007-05-02 17:23:00,3.75699,3.75771,3.75121,3.75705,6750000.0
2007-05-02 17:24:00,3.75245,3.75791,3.75202,3.75329,5630000.0
2007-05-02 17:25:00,3.74631,3.7588,3.74631,3.75537,6770000.0
2007-05-02 17:26:00,3.7579,3.75899,3.74927,3.75412,6000000.0
2007-05-02 17:27:00,3.75789,3.75807,3.74911,3.75484,4150000.0
2007-05-02 17:28:00,3.75685,3.75831,3.74754,3.75778,8280000.0
2007-05-02 17:29:00,3.7582,3.75869,3.75077,3.75807,6770000.0
2007-05-02 17:30:00,3.75633,3.75789,3.74736,3.75311,15790000.0
2007-05-02 17:31:00,3.75374,3.75855,3.75349,3.75349,4880000.0
2007-05-02 17:32:00,3.75702,3.75799,3.74877,3.75774,4890000.0
2007-05-02 17:33:00,3.75395,3.76052,3.75149,3.75726,7500000.0
2007-05-02 17:34:00,3.74893,3.75315,3.74838,3.74838,6000000.0
2007-05-02 17:35:00,3.75778,3.75778,3.74718,3.75142,7880000.0
2007-05-02 17:36:00,3.75442,3.75926,3.74947,3.74947,4140000.0
2007-05-02 17:37:00,3.75402,3.75796,3.74876,3.75519,5270000.0
2007-05-02 17:38:00,3.7582,3.7582,3.75191,3.75568,7140000.0
2007-05-02 17:39:00,3.75601,3.75801,3.75256,3.75256,3380000.0
2007-05-02 17:40:00,3.75399,3.75781,3.74832,3.75641,6390000.0
2007-05-02 17:41:00,3.75312,3.75926,3.74867,3.75323,5250000.0
2007-05-02 17:42:00,3.75323,3.75662,3.74866,3.75272,4890000.0
2007-05-02 17:43:00,3.75675,3.75762,3.75171,3.75762,4510000.0
2007-05-02 17:44:00,3.7576,3.75774,3.75137,3.75625,7880000.0
2007-05-02 17:45:00,3.75316,3.75833,3.74893,3.75484,11670000.0
2007-05-02 17:46:00,3.75709,3.7587,3.75304,3.75805,6010000.0
2007-05-02 17:47:00,3.75337,3.75992,3.75229,3.75723,5650000.0
2007-05-02 17:48:00,3.75819,3.75856,3.74866,3.75689,10520000.0
2007-05-02 17:49:00,3.75781,3.75781,3.74778,3.74826,7880000.0
2007-05-02 17:50:00,3.75845,3.76222,3.74848,3.75743,7140000.0
2007-05-02 17:51:00,3.75852,3.75903,3.7535,3.75744,8640000.0
2007-05-02 17:52:00,3.74941,3.76234,3.74941,3.75887,4520000.0
2007-05-02 17:53:00,3.75748,3.75804,3.74879,3.7573,5260000.0
2007-05-02 17:54:00,3.75348,3.75883,3.75291,3.75854,4890000.0
2007-05-02 17:55:00,3.75336,3.7601,3.75336,3.75658,7130000.0
2007-05-02 17:56:00,3.75753,3.75753,3.75197,3.75688,7140000.0
2007-05-02 17:57:00,3.75631,3.75737,3.74789,3.75726,7510000.0
2007-05-02 18:00:00,3.75603,3.75653,3.74529,3.74731,13130000.0
2007-05-02 18:01:00,3.75714,3.75838,3.75244,3.75804,4890000.0
2007-05-02 18:02:00,3.74874,3.75573,3.74874,3.755,5250000.0
2007-05-02 18:03:00,3.7491,3.75474,3.74613,3.75358,5270000.0
2007-05-02 18:04:00,3.74618,3.75757,3.74618,3.75685,5260000.0
2007-05-02 18:05:00,3.74754,3.75628,3.74754,3.75002,4880000.0
2007-05-02 18:06:00,3.7407,3.75126,3.73996,3.74765,6770000.0
2007-05-02 18:07:00,3.75085,3.75264,3.74837,3.74837,4880000.0
2007-05-02 18:08:00,3.74949,3.75307,3.74303,3.74943,4890000.0
2007-05-02 18:09:00,3.75276,3.75538,3.74337,3.74498,6390000.0
2007-05-02 18:10:00,3.75186,3.75378,3.74369,3.74369,4510000.0
2007-05-02 18:11:00,3.74338,3.75249,3.74261,3.75249,5250000.0
2007-05-02 18:12:00,3.75369,3.75396,3.74756,3.75282,7880000.0
2007-05-02 18:13:00,3.75365,3.75379,3.74597,3.75026,3770000.0
2007-05-02 18:14:00,3.75413,3.75514,3.74531,3.75514,4880000.0
2007-05-02 18:15:00,3.75665,3.76031,3.75174,3.75677,12410000.0
2007-05-02 18:16:00,3.75148,3.75464,3.74566,3.75146,4880000.0
2007-05-02 18:17:00,3.75254,3.75619,3.7498,3.7498,7510000.0
2007-05-02 18:18:00,3.74851,3.75542,3.74361,3.7516,6380000.0
2007-05-02 18:19:00,3.75538,3.75663,3.7451,3.7451,4140000.0
2007-05-02 18:20:00,3.75589,3.75686,3.74646,3.7551,7510000.0
2007-05-02 18:21:00,3.75283,3.75806,3.74865,3.75716,4890000.0
2007-05-02 18:22:00,3.75686,3.75762,3.75086,3.75746,6010000.0
2007-05-02 18:24:00,3.7556,3.75942,3.75058,3.75058,7510000.0
2007-05-02 18:25:00,3.75287,3.75626,3.75041,3.75077,6390000.0
2007-05-02 18:26:00,3.75498,3.75654,3.7468,3.75513,6010000.0
2007-05-02 18:27:00,3.753,3.753,3.74486,3.74563,4880000.0
2007-05-02 18:28:00,3.75436,3.75692,3.75063,3.75311,5640000.0
2007-05-02 18:29:00,3.75411,3.75533,3.74486,3.75533,7880000.0
2007-05-02 18:30:00,3.74687,3.7574,3.74687,3.75325,12400000.0
2007-05-02 18:31:00,3.74762,3.75586,3.74762,3.7481,6000000.0
2007-05-02 18:32:00,3.75378,3.75504,3.74918,3.75413,4880000.0
2007-05-02 18:33:00,3.75526,3.7557,3.74529,3.75244,4880000.0
2007-05-02 18:34:00,3.75408,3.75408,3.74349,3.74559,6000000.0
2007-05-02 18:35:00,3.75462,3.75589,3.74614,3.74614,6380000.0
2007-05-02 18:36:00,3.75375,3.75576,3.74759,3.75507,6400000.0
2007-05-02 18:37:00,3.75094,3.75818,3.75094,3.75707,6390000.0
2007-05-02 18:38:00,3.75494,3.7582,3.7483,3.75248,6760000.0
2007-05-02 18:39:00,3.75493,3.75588,3.74598,3.75291,4880000.0
2007-05-02 18:40:00,3.75578,3.75578,3.74622,3.75028,4890000.0
2007-05-02 18:42:00,3.75147,3.75561,3.74516,3.75304,5260000.0
2007-05-02 18:43:00,3.75614,3.75678,3.75139,3.75638,6400000.0
2007-05-02 18:44:00,3.75469,3.75469,3.74889,3.74889,5260000.0
2007-05-02 18:45:00,3.75551,3.75699,3.74538,3.75099,16520000.0
2007-05-02 18:46:00,3.74813,3.75952,3.74813,3.74841,5260000.0
2007-05-02 18:47:00,3.74771,3.75749,3.7475,3.7558,5260000.0
2007-05-02 18:48:00,3.75206,3.75961,3.75029,3.75646,9780000.0
2007-05-02 18:49:00,3.75562,3.75669,3.75103,3.75526,7140000.0
2007-05-02 18:50:00,3.7505,3.75533,3.74833,3.74833,5260000.0
2007-05-02 18:51:00,3.75497,3.75497,3.7443,3.74547,6760000.0
2007-05-02 18:55:00,3.74961,3.75905,3.74961,3.75684,1880000.0
2007-05-02 18:56:00,3.74683,3.75468,3.745,3.75197,6010000.0
2007-05-02 18:57:00,3.75296,3.75928,3.752,3.7553,5270000.0
2007-05-02 18:58:00,3.75623,3.75623,3.74763,3.74834,7140000.0
2007-05-02 18:59:00,3.74624,3.75385,3.74348,3.7477,6390000.0
2007-05-02 19:00:00,3.74526,3.75423,3.74526,3.75054,5260000.0
2007-05-02 19:01:00,3.74857,3.75281,3.74343,3.75281,4890000.0
2007-05-02 19:02:00,3.74925,3.75227,3.74391,3.74727,4140000.0
2007-05-02 19:03:00,3.74651,3.75115,3.74256,3.7507,6030000.0
2007-05-02 19:04:00,3.75262,3.75262,3.74154,3.74819,5260000.0
2007-05-02 19:05:00,3.74904,3.75317,3.74372,3.74899,4890000.0
2007-05-02 19:06:00,3.75037,3.75433,3.74234,3.7518,6400000.0
2007-05-02 19:07:00,3.75204,3.75265,3.7433,3.7433,3770000.0
2007-05-02 19:08:00,3.75273,3.75275,3.74587,3.74587,3770000.0
2007-05-02 19:09:00,3.75093,3.75098,3.74681,3.74681,5650000.0
2007-05-02 19:10:00,3.7489,3.7541,3.74748,3.75208,6400000.0
2007-05-02 19:11:00,3.74527,3.75576,3.74527,3.75226,7880000.0
2007-05-02 19:12:00,3.75182,3.75182,3.7413,3.74841,6400000.0
2007-05-02 19:13:00,3.75244,3.75387,3.74624,3.75307,5270000.0
2007-05-02 19:14:00,3.75081,3.75123,3.74189,3.74303,5270000.0
2007-05-02 19:15:00,3.75274,3.7536,3.74379,3.74806,10530000.0
2007-05-02 19:16:00,3.74945,3.75275,3.74716,3.74723,4140000.0
2007-05-02 19:18:00,3.74439,3.75133,3.7402,3.74317,5290000.0
2007-05-02 19:20:00,3.74899,3.75442,3.74555,3.75442,4880000.0
2007-05-02 19:21:00,3.75066,3.75154,3.74308,3.75148,6770000.0
2007-05-02 19:22:00,3.74683,3.75216,3.74182,3.75069,7880000.0
2007-05-02 19:23:00,3.74454,3.75434,3.74308,3.75304,5630000.0
2007-05-02 19:24:00,3.74988,3.75057,3.74197,3.74639,5260000.0
2007-05-02 19:28:00,3.74509,3.75162,3.7442,3.75162,5260000.0
2007-05-02 19:29:00,3.74783,3.75212,3.74592,3.75059,4510000.0
2007-05-02 19:30:00,3.75209,3.75226,3.74105,3.75226,2270000.0
2007-05-02 19:31:00,3.75109,3.75109,3.74498,3.75011,6770000.0
2007-05-02 19:32:00,3.75168,3.75279,3.74566,3.75168,6410000.0
2007-05-02 19:33:00,3.74296,3.7555,3.74296,3.75214,4520000.0
2007-05-02 19:35:00,3.74756,3.75175,3.74321,3.74592,3770000.0
2007-05-02 19:36:00,3.75281,3.75474,3.74396,3.75236,4910000.0
2007-05-02 19:39:00,3.75111,3.75336,3.74419,3.74739,5650000.0
2007-05-02 19:40:00,3.74975,3.74975,3.73611,3.74111,7140000.0
2007-05-02 19:41:00,3.75207,3.75207,3.74259,3.75196,3760000.0
2007-05-02 19:42:00,3.7469,3.75531,3.7469,3.75292,6390000.0
2007-05-02 19:43:00,3.75235,3.7535,3.74853,3.75286,7150000.0
2007-05-02 19:45:00,3.7454,3.75048,3.74129,3.74166,7890000.0
2007-05-02 19:46:00,3.75065,3.75203,3.74506,3.75122,6780000.0
2007-05-02 19:47:00,3.747,3.75224,3.74158,3.74464,6410000.0
2007-05-02 19:48:00,3.75062,3.75062,3.73972,3.74725,5270000.0
2007-05-02 19:49:00,3.74707,3.75107,3.73916,3.75107,6770000.0
2007-05-02 19:50:00,3.74318,3.7528,3.74318,3.75257,6770000.0
2007-05-02 19:52:00,3.7467,3.75174,3.7467,3.74798,10510000.0
2007-05-02 19:54:00,3.74838,3.75209,3.74665,3.75209,3770000.0
2007-05-02 19:55:00,3.74893,3.75121,3.73883,3.75121,6760000.0
2007-05-02 19:57:00,3.74894,3.75376,3.74443,3.75054,5260000.0
2007-05-02 20:00:00,3.73972,3.75048,3.73735,3.75048,7510000.0
2007-05-02 20:01:00,3.74931,3.75199,3.74227,3.74722,4880000.0
2007-05-02 20:04:00,3.74171,3.75297,3.74043,3.74874,6010000.0
2007-05-02 20:05:00,3.75047,3.75291,3.74151,3.74777,7510000.0
2007-05-02 20:06:00,3.7517,3.75252,3.74318,3.74318,6010000.0
2007-05-02 20:07:00,3.75156,3.75156,3.74177,3.74177,4140000.0
2007-05-02 20:08:00,3.74992,3.75687,3.74363,3.74363,5270000.0
2007-05-02 20:10:00,3.75192,3.75488,3.74805,3.75086,6760000.0
2007-05-02 20:11:00,3.74431,3.75491,3.74431,3.75278,5630000.0
2007-05-02 20:12:00,3.75174,3.75329,3.75092,3.75234,5260000.0
2007-05-02 20:20:00,3.75243,3.75243,3.74202,3.75243,3380000.0
2007-05-02 20:21:00,3.75162,3.75406,3.7485,3.7485,5640000.0
2007-05-02 20:23:00,3.74772,3.75393,3.74289,3.75324,13900000.0
2007-05-02 20:24:00,3.75266,3.75272,3.74847,3.75202,3380000.0
2007-05-02 20:25:00,3.74789,3.75444,3.74751,3.74751,10510000.0
2007-05-02 20:26:00,3.74725,3.75266,3.74571,3.7479,6760000.0
2007-05-02 20:28:00,3.74092,3.74612,3.74092,3.74612,1880000.0
2007-05-02 20:29:00,3.75163,3.75301,3.73949,3.75037,9410000.0
2007-05-02 20:30:00,3.74144,3.74924,3.74051,3.74924,6010000.0
2007-05-02 20:32:00,3.74766,3.75165,3.74243,3.74453,10130000.0
2007-05-02 20:33:00,3.74876,3.75091,3.74561,3.75091,4880000.0
2007-05-02 20:34:00,3.74853,3.75104,3.74338,3.75104,5250000.0
2007-05-02 20:35:00,3.75223,3.75402,3.75125,3.75402,3750000.0
2007-05-02 20:39:00,3.74138,3.75302,3.74138,3.75125,7140000.0
2007-05-02 20:40:00,3.75019,3.75113,3.75019,3.75113,1880000.0
2007-05-02 20:41:00,3.75041,3.75131,3.74154,3.75045,4510000.0
2007-05-02 20:42:00,3.75025,3.75188,3.74831,3.74831,2260000.0
2007-05-02 20:43:00,3.7518,3.7518,3.74338,3.751,3020000.0
2007-05-02 20:44:00,3.75062,3.75135,3.75027,3.75135,3750000.0
2007-05-02 20:45:00,3.75128,3.75174,3.74219,3.75041,5260000.0
2007-05-02 20:46:00,3.7515,3.75477,3.74367,3.7532,7500000.0
2007-05-02 20:47:00,3.75094,3.75291,3.74115,3.74913,5270000.0
2007-05-02 20:48:00,3.7474,3.75272,3.74648,3.75162,7140000.0
2007-05-02 20:49:00,3.7442,3.74969,3.74277,3.74869,7510000.0
2007-05-02 20:50:00,3.75061,3.75061,3.74691,3.74821,4500000.0
2007-05-02 20:52:00,3.74608,3.74747,3.74608,3.74747,2250000.0
2007-05-02 20:53:00,3.74618,3.75167,3.74618,3.74632,9400000.0
2007-05-02 20:54:00,3.74912,3.75425,3.74793,3.74914,5260000.0
2007-05-02 20:55:00,3.74597,3.75326,3.74552,3.75252,5260000.0
2007-05-02 20:58:00,3.74626,3.75127,3.73994,3.75127,5630000.0
2007-05-02 20:59:00,3.75155,3.75155,3.74171,3.74618,6030000.0
2007-05-02 21:00:00,3.74895,3.75162,3.74222,3.74493,5650000.0
2007-05-02 21:01:00,3.75076,3.7516,3.74614,3.75095,2260000.0
2007-05-02 21:05:00,3.74608,3.75267,3.74608,3.74623,10510000.0
2007-05-02 21:07:00,3.74766,3.75083,3.74679,3.75083,4890000.0
2007-05-02 21:08:00,3.74881,3.75591,3.74457,3.752,5630000.0
2007-05-02 21:10:00,3.74382,3.75339,3.74382,3.75217,5260000.0
2007-05-02 21:11:00,3.74867,3.7546,3.74537,3.74953,6010000.0
2007-05-02 21:12:00,3.75311,3.75435,3.74868,3.74873,4140000.0
2007-05-02 21:13:00,3.74854,3.75583,3.74605,3.75166,9780000.0
2007-05-02 21:14:00,3.74816,3.75436,3.74803,3.75436,2640000.0
2007-05-02 21:15:00,3.74786,3.75447,3.74439,3.74799,4900000.0
2007-05-02 21:16:00,3.75584,3.75584,3.74648,3.74878,4140000.0
2007-05-02 21:19:00,3.75366,3.75366,3.75242,3.75322,1890000.0
2007-05-02 21:20:00,3.75362,3.75623,3.75016,3.75016,5250000.0
2007-05-02 21:22:00,3.74809,3.75334,3.74809,3.74835,4880000.0
2007-05-02 21:23:00,3.74803,3.753,3.74704,3.74827,10880000.0
2007-05-02 21:25:00,3.7528,3.75365,3.74807,3.75269,5650000.0
2007-05-02 21:26:00,3.75248,3.75248,3.74239,3.74299,4140000.0
2007-05-02 21:27:00,3.74894,3.75239,3.74442,3.74442,4520000.0
2007-05-02 21:28:00,3.7531,3.75386,3.74433,3.75235,3770000.0
2007-05-02 21:29:00,3.75209,3.75374,3.74412,3.74909,2650000.0
2007-05-02 21:30:00,3.74803,3.75121,3.74803,3.75121,2250000.0
2007-05-02 21:31:00,3.75334,3.75359,3.74544,3.75359,3010000.0
2007-05-02 21:32:00,3.74761,3.75373,3.74761,3.7486,10510000.0
2007-05-02 21:33:00,3.74983,3.75518,3.74523,3.74523,4140000.0
2007-05-02 21:34:00,3.75075,3.75742,3.74681,3.75489,5280000.0
2007-05-02 21:35:00,3.74974,3.75258,3.74799,3.74978,4140000.0
2007-05-02 21:36:00,3.75334,3.75443,3.74522,3.75019,4890000.0
2007-05-02 21:37:00,3.74814,3.75207,3.74814,3.75207,1130000.0
2007-05-02 21:39:00,3.74295,3.75118,3.74084,3.75118,3030000.0
2007-05-02 21:42:00,3.75641,3.75937,3.74782,3.74782,6770000.0
2007-05-02 21:43:00,3.75441,3.7566,3.7468,3.75289,5640000.0
2007-05-02 21:45:00,3.75416,3.75416,3.74883,3.74883,4510000.0
2007-05-02 21:46:00,3.75241,3.75399,3.74635,3.75399,4510000.0
2007-05-02 21:47:00,3.74991,3.75481,3.7461,3.74999,6770000.0
2007-05-02 21:49:00,3.74904,3.75461,3.74904,3.75461,3760000.0
2007-05-02 21:50:00,3.74728,3.75432,3.74457,3.74955,6760000.0
2007-05-02 21:51:00,3.75036,3.75454,3.74914,3.75322,9030000.0
2007-05-02 21:52:00,3.74942,3.75491,3.74942,3.75468,4140000.0
2007-05-02 21:53:00,3.74876,3.75379,3.74776,3.74863,4900000.0
2007-05-02 21:55:00,3.75476,3.75725,3.74525,3.75389,9400000.0
2007-05-02 21:56:00,3.74964,3.75223,3.74258,3.75186,6760000.0
2007-05-02 21:57:00,3.74763,3.75329,3.74383,3.74793,3380000.0
2007-05-02 21:58:00,3.75076,3.75351,3.74753,3.74753,3750000.0
2007-05-02 22:00:00,3.75282,3.75574,3.75282,3.75574,1890000.0
2007-05-02 22:08:00,3.75324,3.75407,3.74875,3.75337,6380000.0
2007-05-02 22:09:00,3.74638,3.75694,3.74638,3.75164,10510000.0
2007-05-02 22:11:00,3.74996,3.75364,3.74865,3.75217,5270000.0
2007-05-02 22:13:00,3.75413,3.75413,3.74508,3.75296,7140000.0
2007-05-02 22:14:00,3.75362,3.75643,3.74814,3.74814,4510000.0
2007-05-02 22:15:00,3.74803,3.75361,3.74803,3.75111,4160000.0
2007-05-02 22:17:00,3.7538,3.7538,3.75004,3.75018,4140000.0
2007-05-02 22:18:00,3.74757,3.75369,3.74757,3.75133,4130000.0
2007-05-02 22:20:00,3.74571,3.75588,3.74571,3.75588,2630000.0
2007-05-02 22:21:00,3.75178,3.75696,3.74709,3.75297,4130000.0
2007-05-02 22:22:00,3.74846,3.75532,3.74122,3.74827,10910000.0
2007-05-02 22:23:00,3.75474,3.75474,3.74965,3.74965,3750000.0
2007-05-02 22:25:00,3.75345,3.75364,3.74826,3.75162,6020000.0
2007-05-02 22:26:00,3.75357,3.75357,3.74492,3.74853,3010000.0
2007-05-02 22:27:00,3.74903,3.74984,3.74487,3.74487,3760000.0
2007-05-02 22:28:00,3.748,3.75309,3.74278,3.75309,3020000.0
2007-05-02 22:29:00,3.7507,3.75394,3.74929,3.75171,5260000.0
2007-05-02 22:30:00,3.74783,3.75787,3.74722,3.75206,6380000.0
2007-05-02 22:34:00,3.74849,3.75361,3.74849,3.75339,4140000.0
2007-05-02 22:35:00,3.7538,3.7538,3.74317,3.74917,4880000.0
2007-05-02 22:36:00,3.7433,3.7549,3.7433,3.75018,5260000.0
2007-05-02 22:37:00,3.74903,3.75432,3.74522,3.74522,4890000.0
2007-05-02 22:38:00,3.74922,3.75452,3.74512,3.75402,4890000.0
2007-05-02 22:39:00,3.75398,3.75398,3.74502,3.74502,1500000.0
2007-05-02 22:41:00,3.74874,3.75489,3.74848,3.74856,10510000.0
2007-05-02 22:43:00,3.75436,3.75539,3.7483,3.75447,2640000.0
2007-05-02 22:47:00,3.74677,3.7531,3.74396,3.74417,3040000.0
2007-05-02 22:49:00,3.75507,3.75588,3.74597,3.75588,4880000.0
2007-05-02 22:54:00,3.75031,3.75423,3.75031,3.75064,5250000.0
2007-05-02 22:57:00,3.74952,3.75443,3.74935,3.75005,4880000.0
2007-05-02 22:58:00,3.75423,3.75452,3.75068,3.753,4510000.0
2007-05-02 23:00:00,3.75495,3.75595,3.75051,3.75151,6000000.0
2007-05-02 23:02:00,3.75481,3.75501,3.75234,3.75424,6760000.0
2007-05-02 23:03:00,3.75362,3.75467,3.74983,3.75437,6380000.0
2007-05-02 23:04:00,3.75464,3.75665,3.75066,3.75665,3000000.0
2007-05-02 23:05:00,3.75399,3.75534,3.74984,3.75534,4500000.0
2007-05-02 23:06:00,3.74903,3.75702,3.74771,3.75001,10880000.0
2007-05-02 23:07:00,3.75185,3.75397,3.75082,3.75397,3750000.0
2007-05-02 23:08:00,3.75566,3.75566,3.75107,3.75107,1130000.0
2007-05-02 23:09:00,3.75475,3.75527,3.74986,3.75494,5250000.0
2007-05-02 23:10:00,3.75508,3.75537,3.75019,3.75444,8250000.0
2007-05-02 23:11:00,3.75579,3.75579,3.74568,3.74568,4510000.0
2007-05-02 23:12:00,3.75002,3.75388,3.75002,3.75054,4500000.0
2007-05-02 23:13:00,3.74872,3.75409,3.74416,3.7532,6000000.0
2007-05-02 23:14:00,3.75205,3.75408,3.74964,3.75329,4500000.0
2007-05-02 23:15:00,3.75435,3.75435,3.74778,3.75024,6380000.0
2007-05-02 23:18:00,3.75462,3.75518,3.74519,3.75518,8250000.0
2007-05-02 23:19:00,3.7547,3.75526,3.74532,3.74532,5250000.0
2007-05-02 23:20:00,3.74966,3.7571,3.74897,3.74964,10510000.0
2007-05-02 23:21:00,3.75348,3.75443,3.74476,3.75335,6000000.0
2007-05-02 23:22:00,3.74842,3.754,3.74842,3.74985,3380000.0
2007-05-02 23:23:00,3.74936,3.75481,3.74936,3.7495,10140000.0
2007-05-02 23:24:00,3.75611,3.75943,3.74706,3.74706,7510000.0
2007-05-02 23:26:00,3.74828,3.7542,3.74179,3.7542,11270000.0
2007-05-02 23:27:00,3.7537,3.75565,3.746,3.75068,6770000.0
2007-05-02 23:29:00,3.74344,3.75437,3.74344,3.75101,4890000.0
2007-05-02 23:31:00,3.75337,3.75586,3.74219,3.75586,6390000.0
2007-05-02 23:33:00,3.75331,3.7551,3.74519,3.74809,3380000.0
2007-05-02 23:34:00,3.74957,3.75832,3.74633,3.75079,6390000.0
2007-05-02 23:35:00,3.74123,3.75077,3.74123,3.75077,3380000.0
2007-05-02 23:36:00,3.75189,3.75527,3.74613,3.74613,10510000.0
2007-05-02 23:38:00,3.74938,3.75487,3.74938,3.74952,10880000.0
2007-05-02 23:40:00,3.75113,3.75456,3.74933,3.75456,5250000.0
2007-05-02 23:41:00,3.74938,3.75487,3.74938,3.74952,11250000.0
2007-05-02 23:44:00,3.75045,3.75585,3.75045,3.75546,6000000.0
2007-05-02 23:45:00,3.75113,3.75436,3.74412,3.75311,7890000.0
2007-05-02 23:47:00,3.75014,3.75014,3.74582,3.74582,1880000.0
2007-05-02 23:48:00,3.74491,3.75369,3.74491,3.75369,3400000.0
2007-05-02 23:49:00,3.74404,3.75377,3.74404,3.74984,6380000.0
2007-05-02 23:50:00,3.7506,3.75783,3.74616,3.75621,12790000.0
2007-05-02 23:51:00,3.75531,3.75583,3.74706,3.75527,5630000.0
2007-05-02 23:52:00,3.74995,3.7559,3.74917,3.74917,5630000.0
2007-05-02 23:53:00,3.74842,3.7546,3.74204,3.7546,13900000.0
2007-05-02 23:55:00,3.74941,3.75465,3.74459,3.75392,3380000.0
2007-05-02 23:56:00,3.75106,3.75155,3.74964,3.75065,3750000.0
2007-05-02 23:57:00,3.75025,3.75622,3.74995,3.75006,9030000.0
2007-05-02 23:58:00,3.75336,3.75511,3.74881,3.7516,7510000.0
2007-05-02 23:59:00,3.75081,3.7569,3.7507,3.7507,5260000.0
2007-05-03 00:00:00,3.75008,3.75754,3.75008,3.75035,9400000.0
2007-05-03 00:01:00,3.7499,3.75561,3.7499,3.75004,7140000.0
2007-05-03 00:02:00,3.75449,3.75515,3.74991,3.75078,7500000.0
2007-05-03 00:03:00,3.7539,3.75536,3.74975,3.75115,6010000.0
2007-05-03 00:04:00,3.75062,3.75604,3.75062,3.75509,1140000.0
2007-05-03 00:06:00,3.75128,3.75401,3.74738,3.75103,4890000.0
2007-05-03 00:07:00,3.75521,3.75521,3.74967,3.74967,4140000.0
2007-05-03 00:08:00,3.75103,3.75509,3.74911,3.75509,9400000.0
2007-05-03 00:09:00,3.74736,3.75301,3.74461,3.74499,7510000.0
2007-05-03 00:10:00,3.75099,3.75538,3.74845,3.75167,5650000.0
2007-05-03 00:11:00,3.74944,3.75476,3.74831,3.74831,2270000.0
2007-05-03 00:12:00,3.75451,3.75451,3.75051,3.75444,3020000.0
2007-05-03 00:13:00,3.75012,3.75565,3.74867,3.7501,9770000.0
2007-05-03 00:14:00,3.75406,3.75406,3.74935,3.74935,1510000.0
2007-05-03 00:15:00,3.75377,3.75518,3.75048,3.75328,3020000.0
2007-05-03 00:18:00,3.75395,3.75395,3.74395,3.75019,8260000.0
2007-05-03 00:19:00,3.75031,3.75548,3.74608,3.75085,3390000.0
2007-05-03 00:20:00,3.75448,3.75448,3.74572,3.74572,1880000.0
2007-05-03 00:22:00,3.7552,3.7552,3.7454,3.75358,5300000.0
2007-05-03 00:23:00,3.75433,3.75433,3.74332,3.74901,3770000.0
2007-05-03 00:24:00,3.74956,3.75313,3.7443,3.74458,3770000.0
2007-05-03 00:25:00,3.75555,3.75603,3.74615,3.74615,3390000.0
2007-05-03 00:26:00,3.7542,3.75552,3.74568,3.75451,4920000.0
2007-05-03 00:27:00,3.74394,3.75381,3.74156,3.75381,5640000.0
2007-05-03 00:28:00,3.74582,3.75567,3.74344,3.7543,4510000.0
2007-05-03 00:29:00,3.74922,3.75413,3.74533,3.74533,3780000.0
2007-05-03 00:30:00,3.74582,3.75522,3.74563,3.74993,4160000.0
2007-05-03 00:31:00,3.74479,3.75425,3.74479,3.75425,2640000.0
2007-05-03 00:32:00,3.75373,3.75373,3.74313,3.74883,3400000.0
2007-05-03 00:34:00,3.75515,3.75601,3.74967,3.75601,5630000.0
2007-05-03 00:35:00,3.75483,3.75664,3.74922,3.75536,7130000.0
2007-05-03 00:36:00,3.74892,3.75528,3.74892,3.75462,4880000.0
2007-05-03 00:38:00,3.74963,3.75349,3.74962,3.75349,4140000.0
2007-05-03 00:39:00,3.75497,3.75497,3.75039,3.75452,4130000.0
2007-05-03 00:40:00,3.75494,3.75494,3.74963,3.74963,1510000.0
2007-05-03 00:44:00,3.75522,3.75538,3.75063,3.75147,1890000.0
2007-05-03 00:45:00,3.75004,3.75528,3.74982,3.75053,7520000.0
2007-05-03 00:46:00,3.755,3.75529,3.74997,3.7552,1890000.0
2007-05-03 00:47:00,3.75639,3.75639,3.74639,3.74639,3380000.0
2007-05-03 00:48:00,3.75406,3.75646,3.7505,3.7557,6400000.0
2007-05-03 00:49:00,3.7566,3.75776,3.74775,3.75651,4520000.0
2007-05-03 00:50:00,3.7548,3.7548,3.7459,3.75473,3380000.0
2007-05-03 00:51:00,3.74691,3.75549,3.74691,3.74994,4500000.0
2007-05-03 00:52:00,3.75082,3.75513,3.74937,3.75328,7510000.0
2007-05-03 00:53:00,3.75016,3.75431,3.74886,3.7501,3760000.0
2007-05-03 00:54:00,3.75427,3.75427,3.74361,3.75028,5650000.0
2007-05-03 00:55:00,3.74995,3.75448,3.7486,3.75448,4130000.0
2007-05-03 00:56:00,3.75348,3.75478,3.74563,3.75034,2640000.0
2007-05-03 00:57:00,3.75578,3.75601,3.74963,3.75498,4140000.0
2007-05-03 00:58:00,3.74571,3.75637,3.74571,3.75403,5260000.0
2007-05-03 01:01:00,3.74974,3.74974,3.74974,3.74974,380000.0
2007-05-03 01:02:00,3.74934,3.75405,3.74848,3.74904,6750000.0
2007-05-03 01:06:00,3.74535,3.7538,3.74529,3.74746,7880000.0
2007-05-03 01:07:00,3.75137,3.75512,3.74553,3.75004,5250000.0
2007-05-03 01:08:00,3.74948,3.75492,3.74788,3.75486,3010000.0
2007-05-03 01:09:00,3.75314,3.75362,3.74677,3.75001,3760000.0
2007-05-03 01:10:00,3.75437,3.75605,3.74889,3.75055,6000000.0
2007-05-03 01:12:00,3.74959,3.75441,3.74931,3.75441,7510000.0
2007-05-03 01:13:00,3.7509,3.75664,3.7509,3.75563,5260000.0
2007-05-03 01:14:00,3.74692,3.75269,3.74579,3.75247,4880000.0
2007-05-03 01:15:00,3.74951,3.75483,3.74951,3.75376,2250000.0
2007-05-03 01:17:00,3.75068,3.75518,3.74917,3.7542,3390000.0
2007-05-03 01:18:00,3.74962,3.75492,3.74552,3.74963,6780000.0
2007-05-03 01:20:00,3.74961,3.75622,3.74961,3.75066,2640000.0
2007-05-03 01:22:00,3.75587,3.75587,3.74496,3.75394,6030000.0
2007-05-03 01:28:00,3.75167,3.75404,3.74623,3.74623,4880000.0
2007-05-03 01:29:00,3.74512,3.75142,3.74469,3.74903,4880000.0
2007-05-03 01:30:00,3.74759,3.75179,3.74529,3.74529,1880000.0
2007-05-03 01:32:00,3.74737,3.75512,3.74737,3.74808,3760000.0
2007-05-03 01:33:00,3.75428,3.75517,3.75281,3.75473,3380000.0
2007-05-03 01:34:00,3.74999,3.75581,3.74555,3.74781,4890000.0
2007-05-03 01:35:00,3.75382,3.75513,3.74971,3.7539,5260000.0
2007-05-03 01:36:00,3.75015,3.75573,3.74985,3.75315,5630000.0
2007-05-03 01:37:00,3.75017,3.75677,3.74558,3.75452,6010000.0
2007-05-03 01:38:00,3.75438,3.75503,3.74563,3.75101,4140000.0
2007-05-03 01:39:00,3.75205,3.75691,3.75121,3.75462,6020000.0
2007-05-03 01:40:00,3.74982,3.75524,3.74572,3.75462,5630000.0
2007-05-03 01:41:00,3.75467,3.75467,3.74476,3.75425,4880000.0
2007-05-03 01:42:00,3.74696,3.76041,3.74696,3.75686,5270000.0
2007-05-03 01:43:00,3.75582,3.75582,3.75015,3.75015,4140000.0
2007-05-03 01:44:00,3.75572,3.75572,3.75351,3.75405,3010000.0
2007-05-03 01:45:00,3.74969,3.75575,3.74476,3.74476,12420000.0
2007-05-03 01:46:00,3.75452,3.75472,3.75178,3.75472,2260000.0
2007-05-03 01:47:00,3.75206,3.75439,3.74929,3.75439,2250000.0
2007-05-03 01:49:00,3.75496,3.75496,3.74574,3.75451,4890000.0
2007-05-03 01:50:00,3.75114,3.75416,3.74544,3.75398,5260000.0
2007-05-03 01:51:00,3.75531,3.75603,3.74908,3.75281,4890000.0
2007-05-03 01:52:00,3.75339,3.75464,3.75029,3.75164,3390000.0
2007-05-03 01:53:00,3.75215,3.75991,3.74608,3.74608,7140000.0
2007-05-03 01:56:00,3.74962,3.75547,3.74875,3.7497,9400000.0
2007-05-03 02:00:00,3.75119,3.75625,3.75119,3.75625,1130000.0
2007-05-03 02:01:00,3.74969,3.75577,3.74896,3.74917,10140000.0
2007-05-03 02:02:00,3.75173,3.75674,3.75006,3.7508,6000000.0
2007-05-03 02:06:00,3.75365,3.7563,3.75027,3.75152,4890000.0
2007-05-03 02:07:00,3.75048,3.75382,3.74862,3.74939,5260000.0
2007-05-03 02:08:00,3.75105,3.75543,3.74906,3.75071,6000000.0
2007-05-03 02:09:00,3.75468,3.75468,3.74907,3.75406,6760000.0
2007-05-03 02:10:00,3.75067,3.75483,3.74968,3.75483,3750000.0
2007-05-03 02:13:00,3.75518,3.75518,3.75508,3.75508,1510000.0
2007-05-03 02:14:00,3.75502,3.75617,3.75016,3.75516,10560000.0
2007-05-03 02:18:00,3.75002,3.75778,3.74936,3.75024,10510000.0
2007-05-03 02:21:00,3.75457,3.75582,3.7506,3.75566,5260000.0
2007-05-03 02:22:00,3.75057,3.75684,3.75057,3.75553,5630000.0
2007-05-03 02:23:00,3.75431,3.75538,3.75355,3.75355,1880000.0
2007-05-03 02:24:00,3.74941,3.75594,3.74941,3.74971,10890000.0
2007-05-03 02:25:00,3.74992,3.75448,3.74931,3.75448,4510000.0
2007-05-03 02:26:00,3.75372,3.75372,3.74807,3.74995,3760000.0
2007-05-03 02:27:00,3.74916,3.75292,3.74715,3.74907,4880000.0
2007-05-03 02:28:00,3.75389,3.75508,3.74973,3.75508,4890000.0
2007-05-03 02:29:00,3.75486,3.75495,3.74986,3.75495,4520000.0
2007-05-03 02:32:00,3.75114,3.75555,3.74959,3.74998,6770000.0
2007-05-03 02:33:00,3.74905,3.75516,3.74905,3.74974,14640000.0
2007-05-03 02:34:00,3.75223,3.75635,3.75079,3.75144,5260000.0
2007-05-03 02:35:00,3.74877,3.75372,3.74711,3.74916,11630000.0
2007-05-03 02:36:00,3.75516,3.75535,3.75457,3.75472,4500000.0
2007-05-03 02:37:00,3.75536,3.75538,3.74592,3.75509,5260000.0
2007-05-03 02:39:00,3.7499,3.75611,3.74954,3.74954,10510000.0
2007-05-03 02:42:00,3.75084,3.75468,3.75,3.75002,5260000.0
2007-05-03 02:43:00,3.75009,3.75734,3.74954,3.74954,10880000.0
2007-05-03 02:44:00,3.75133,3.75534,3.74936,3.74999,5630000.0
2007-05-03 02:45:00,3.74982,3.75514,3.7496,3.75389,5630000.0
2007-05-03 02:48:00,3.75049,3.75828,3.75043,3.75043,10880000.0
2007-05-03 02:52:00,3.75084,3.75562,3.74601,3.75273,6020000.0
2007-05-03 02:53:00,3.75511,3.7569,3.74759,3.75362,6380000.0
2007-05-03 02:54:00,3.75072,3.75646,3.74604,3.74622,8290000.0
2007-05-03 02:55:00,3.7548,3.7548,3.7436,3.74963,9010000.0
2007-05-03 02:56:00,3.75346,3.75398,3.7411,3.74418,8250000.0
2007-05-03 02:58:00,3.74977,3.75559,3.74876,3.75005,12770000.0
2007-05-03 03:00:00,3.75004,3.75752,3.74986,3.74986,10510000.0
2007-05-03 03:02:00,3.75064,3.75595,3.75064,3.75143,3010000.0
2007-05-03 03:03:00,3.75383,3.75383,3.74389,3.74501,7890000.0
2007-05-03 03:04:00,3.75172,3.7561,3.75129,3.75129,3390000.0
2007-05-03 03:05:00,3.75004,3.75352,3.75004,3.75351,2630000.0
2007-05-03 03:06:00,3.74752,3.75827,3.74752,3.75069,6410000.0
2007-05-03 03:07:00,3.74501,3.75454,3.74501,3.75454,3380000.0
2007-05-03 03:08:00,3.74959,3.75035,3.74555,3.74555,2260000.0
2007-05-03 03:10:00,3.74828,3.75518,3.74472,3.75035,6380000.0
2007-05-03 03:12:00,3.75447,3.75447,3.74315,3.74963,7530000.0
2007-05-03 03:16:00,3.74976,3.75477,3.74957,3.74975,11250000.0
2007-05-03 03:18:00,3.75101,3.7554,3.74892,3.74933,5630000.0
2007-05-03 03:19:00,3.75392,3.75564,3.74986,3.75072,5630000.0
2007-05-03 03:22:00,3.75509,3.75519,3.7496,3.7496,6000000.0
2007-05-03 03:23:00,3.7499,3.75447,3.74909,3.74915,3380000.0
2007-05-03 03:24:00,3.75372,3.75476,3.74566,3.75337,5260000.0
2007-05-03 03:25:00,3.74943,3.75453,3.74906,3.74945,10150000.0
2007-05-03 03:26:00,3.75542,3.75542,3.74983,3.7538,7500000.0
2007-05-03 03:27:00,3.75094,3.75547,3.75007,3.75169,4500000.0
2007-05-03 03:30:00,3.74472,3.75382,3.74315,3.75,9010000.0
2007-05-03 03:35:00,3.75406,3.75493,3.7502,3.75493,2630000.0
2007-05-03 03:36:00,3.74979,3.75574,3.74925,3.75007,11250000.0
2007-05-03 03:39:00,3.74869,3.7541,3.7474,3.74898,10510000.0
2007-05-03 03:43:00,3.74957,3.75669,3.74957,3.75031,6750000.0
2007-05-03 03:44:00,3.75155,3.75555,3.75063,3.75555,2260000.0
2007-05-03 03:45:00,3.74534,3.75499,3.74534,3.75499,3750000.0
2007-05-03 03:46:00,3.74491,3.75302,3.74379,3.7448,4130000.0
2007-05-03 03:48:00,3.745,3.75218,3.74389,3.74984,6020000.0
2007-05-03 03:49:00,3.74775,3.75841,3.74742,3.74742,7130000.0
2007-05-03 03:50:00,3.74615,3.75621,3.74595,3.74595,6010000.0
2007-05-03 03:53:00,3.75097,3.75512,3.74576,3.75075,6010000.0
2007-05-03 03:54:00,3.75167,3.75475,3.74994,3.75475,2640000.0
2007-05-03 03:55:00,3.7448,3.75364,3.7448,3.75364,2260000.0
2007-05-03 03:58:00,3.74562,3.74562,3.74562,3.74562,1130000.0
2007-05-03 03:59:00,3.74917,3.74917,3.74406,3.745,2280000.0
2007-05-03 04:02:00,3.74882,3.75377,3.74849,3.74887,11250000.0
2007-05-03 04:04:00,3.75475,3.75475,3.74815,3.74906,3390000.0
2007-05-03 04:05:00,3.75076,3.75831,3.74635,3.75648,10570000.0
2007-05-03 04:10:00,3.75378,3.75539,3.7518,3.7518,6000000.0
2007-05-03 04:11:00,3.75002,3.75523,3.75002,3.75523,1500000.0
2007-05-03 04:12:00,3.74963,3.75349,3.74312,3.75178,5630000.0
2007-05-03 04:15:00,3.74985,3.75634,3.74952,3.7502,10880000.0
2007-05-03 04:17:00,3.75455,3.75455,3.7505,3.75403,4510000.0
2007-05-03 04:18:00,3.7485,3.7541,3.74744,3.74876,9400000.0
2007-05-03 04:19:00,3.75138,3.75632,3.75138,3.75403,4130000.0
2007-05-03 04:20:00,3.75542,3.75558,3.74575,3.75043,4130000.0
2007-05-03 04:21:00,3.75008,3.7574,3.74504,3.75579,7140000.0
2007-05-03 04:25:00,3.75001,3.75648,3.75001,3.75042,3760000.0
2007-05-03 04:26:00,3.75383,3.75493,3.74555,3.74969,7890000.0
2007-05-03 04:27:00,3.75079,3.75486,3.74922,3.75486,3380000.0
2007-05-03 04:29:00,3.75058,3.75743,3.75058,3.75467,4500000.0
2007-05-03 04:32:00,3.74537,3.75098,3.74534,3.75098,2640000.0
2007-05-03 04:37:00,3.7497,3.75743,3.7497,3.75011,10880000.0
2007-05-03 04:42:00,3.75001,3.75471,3.74766,3.75471,3750000.0
2007-05-03 04:43:00,3.75368,3.75529,3.74617,3.7501,4140000.0
2007-05-03 04:44:00,3.74967,3.75433,3.74608,3.75433,6770000.0
2007-05-03 04:45:00,3.75516,3.75639,3.74905,3.74905,4510000.0
2007-05-03 04:49:00,3.74939,3.75491,3.74939,3.75491,1500000.0
2007-05-03 04:50:00,3.75381,3.75411,3.74943,3.75338,4880000.0
2007-05-03 04:51:00,3.75383,3.75494,3.75007,3.75449,4900000.0
2007-05-03 04:52:00,3.74872,3.75387,3.74401,3.75387,8630000.0
2007-05-03 04:53:00,3.75059,3.75533,3.75027,3.75533,4500000.0
2007-05-03 04:54:00,3.74976,3.75517,3.74976,3.75389,3380000.0
2007-05-03 04:55:00,3.75359,3.75533,3.74923,3.75502,4130000.0
2007-05-03 04:56:00,3.75553,3.75553,3.75343,3.75498,4520000.0
2007-05-03 04:58:00,3.74999,3.75497,3.74999,3.75497,1500000.0
2007-05-03 04:59:00,3.75461,3.75519,3.74587,3.75519,6000000.0
2007-05-03 05:01:00,3.75452,3.75543,3.74562,3.75359,7890000.0
2007-05-03 05:03:00,3.74965,3.75726,3.74965,3.74997,10880000.0
2007-05-03 05:06:00,3.74553,3.75508,3.74515,3.74515,2640000.0
2007-05-03 05:07:00,3.75245,3.75523,3.75064,3.75523,2640000.0
2007-05-03 05:08:00,3.74893,3.75643,3.74498,3.75643,9800000.0
2007-05-03 05:09:00,3.75106,3.75457,3.74428,3.74428,3770000.0
2007-05-03 05:10:00,3.7444,3.75372,3.74418,3.74938,3770000.0
2007-05-03 05:11:00,3.75051,3.75073,3.74572,3.74572,3390000.0
2007-05-03 05:12:00,3.74486,3.75401,3.74486,3.7486,3760000.0
2007-05-03 05:13:00,3.75313,3.75313,3.74804,3.75112,3780000.0
2007-05-03 05:14:00,3.75472,3.75472,3.74673,3.74903,3390000.0
2007-05-03 05:15:00,3.74961,3.75433,3.74354,3.75433,6020000.0
2007-05-03 05:23:00,3.74653,3.75732,3.74653,3.7555,3770000.0
2007-05-03 05:24:00,3.75413,3.75534,3.75322,3.75411,3390000.0
2007-05-03 05:26:00,3.74947,3.756,3.74947,3.74969,10510000.0
2007-05-03 05:42:00,3.75392,3.75463,3.74643,3.75452,5260000.0
2007-05-03 05:43:00,3.7511,3.7511,3.74606,3.75097,2630000.0
2007-05-03 05:47:00,3.75517,3.75517,3.75436,3.75507,1880000.0
2007-05-03 05:48:00,3.7535,3.75528,3.74532,3.74544,4140000.0
2007-05-03 05:49:00,3.75527,3.75537,3.74583,3.75537,2270000.0
2007-05-03 05:50:00,3.75548,3.75548,3.75548,3.75548,380000.0
2007-05-03 05:51:00,3.75801,3.76163,3.74745,3.75716,6040000.0
2007-05-03 05:53:00,3.75389,3.75674,3.74586,3.74609,6390000.0
2007-05-03 05:54:00,3.74953,3.7536,3.74581,3.75087,4140000.0
2007-05-03 05:55:00,3.75322,3.75503,3.74556,3.75343,3000000.0
2007-05-03 05:56:00,3.74725,3.7521,3.74725,3.74881,2250000.0
2007-05-03 05:57:00,3.75308,3.75525,3.74697,3.7507,2640000.0
2007-05-03 05:58:00,3.75339,3.75339,3.74395,3.74515,8640000.0
2007-05-03 06:00:00,3.75506,3.75506,3.7495,3.7495,5250000.0
2007-05-03 06:01:00,3.7495,3.75721,3.74938,3.74989,10880000.0
2007-05-03 06:03:00,3.75041,3.75558,3.75041,3.75485,3000000.0
2007-05-03 06:04:00,3.74886,3.7556,3.7452,3.75398,9780000.0
2007-05-03 06:05:00,3.74746,3.75475,3.74516,3.74516,3010000.0
2007-05-03 06:06:00,3.75814,3.75908,3.75375,3.75659,6760000.0
2007-05-03 06:07:00,3.75212,3.75751,3.75212,3.75302,4510000.0
2007-05-03 06:08:00,3.75133,3.75751,3.75055,3.75193,4880000.0
2007-05-03 06:09:00,3.75202,3.75812,3.75202,3.75307,5270000.0
2007-05-03 06:10:00,3.75698,3.75791,3.74677,3.75791,4140000.0
2007-05-03 06:11:00,3.75218,3.75812,3.75218,3.75786,4140000.0
2007-05-03 06:12:00,3.75278,3.75611,3.74714,3.74714,4510000.0
2007-05-03 06:13:00,3.75753,3.75989,3.75233,3.75233,11650000.0
2007-05-03 06:15:00,3.75595,3.75595,3.74986,3.75096,4510000.0
2007-05-03 06:16:00,3.75218,3.7561,3.75085,3.7561,4890000.0
2007-05-03 06:17:00,3.75162,3.75687,3.75103,3.75172,7920000.0
2007-05-03 06:18:00,3.75658,3.75658,3.75213,3.75278,2260000.0
2007-05-03 06:20:00,3.75696,3.75746,3.74751,3.75694,3380000.0
2007-05-03 06:21:00,3.75721,3.75745,3.74663,3.75691,5260000.0
2007-05-03 06:22:00,3.74485,3.75523,3.74304,3.75523,5630000.0
2007-05-03 06:23:00,3.75673,3.75727,3.75673,3.75727,1130000.0
2007-05-03 06:24:00,3.74762,3.7575,3.74703,3.75658,5260000.0
2007-05-03 06:25:00,3.75666,3.75857,3.74838,3.74838,2630000.0
2007-05-03 06:26:00,3.75732,3.75732,3.74748,3.74748,1500000.0
2007-05-03 06:27:00,3.75151,3.75673,3.75134,3.75134,9770000.0
2007-05-03 06:28:00,3.75656,3.75796,3.74733,3.75701,7130000.0
2007-05-03 06:30:00,3.74794,3.75978,3.74794,3.75774,5640000.0
2007-05-03 06:31:00,3.75109,3.75598,3.74597,3.75062,5650000.0
2007-05-03 06:32:00,3.75553,3.75576,3.74907,3.75576,4140000.0
2007-05-03 06:33:00,3.75568,3.75622,3.74678,3.75084,6380000.0
2007-05-03 06:34:00,3.74645,3.75671,3.74645,3.7533,3010000.0
2007-05-03 06:35:00,3.75373,3.75615,3.75062,3.75539,7140000.0
2007-05-03 06:36:00,3.75475,3.75555,3.74941,3.75082,3380000.0
2007-05-03 06:37:00,3.75622,3.75692,3.75143,3.75605,4130000.0
2007-05-03 06:38:00,3.74887,3.75851,3.74887,3.75417,7510000.0
2007-05-03 06:39:00,3.75182,3.75577,3.74478,3.75276,11260000.0
2007-05-03 06:40:00,3.75126,3.75753,3.74711,3.75117,14280000.0
2007-05-03 06:41:00,3.75333,3.75688,3.75128,3.75618,8650000.0
2007-05-03 06:42:00,3.75097,3.75591,3.74509,3.75245,12020000.0
2007-05-03 06:43:00,3.75583,3.75771,3.75242,3.75341,10130000.0
2007-05-03 06:44:00,3.75385,3.75787,3.75201,3.75787,7510000.0
2007-05-03 06:45:00,3.75222,3.75793,3.74663,3.74803,3760000.0
2007-05-03 06:46:00,3.75706,3.75708,3.75089,3.75609,4880000.0
2007-05-03 06:47:00,3.75649,3.75714,3.75178,3.75564,5640000.0
2007-05-03 06:48:00,3.7503,3.75702,3.7503,3.7534,4500000.0
2007-05-03 06:50:00,3.75733,3.75733,3.75239,3.75691,4500000.0
2007-05-03 06:51:00,3.75205,3.75823,3.74767,3.75108,6000000.0
2007-05-03 06:56:00,3.75261,3.75938,3.74976,3.75264,6400000.0
2007-05-03 06:57:00,3.7545,3.75557,3.74869,3.74953,6000000.0
2007-05-03 06:58:00,3.75653,3.75658,3.75173,3.75187,5630000.0
2007-05-03 06:59:00,3.75675,3.75675,3.75532,3.75532,3380000.0
2007-05-03 07:00:00,3.75595,3.75595,3.75207,3.75207,3380000.0
2007-05-03 07:01:00,3.7528,3.75973,3.7528,3.75683,7890000.0
2007-05-03 07:02:00,3.75212,3.75624,3.75212,3.75624,2630000.0
2007-05-03 07:03:00,3.75589,3.75736,3.74709,3.74711,6760000.0
2007-05-03 07:04:00,3.7555,3.75752,3.75026,3.75615,4520000.0
2007-05-03 07:05:00,3.75096,3.75763,3.74693,3.75545,6380000.0
2007-05-03 07:06:00,3.75651,3.75671,3.7513,3.7513,4130000.0
2007-05-03 07:07:00,3.74778,3.75977,3.74778,3.75606,4510000.0
2007-05-03 07:08:00,3.75476,3.75633,3.75074,3.75633,3750000.0
2007-05-03 07:09:00,3.74826,3.75967,3.74826,3.75805,13900000.0
2007-05-03 07:11:00,3.7568,3.7568,3.75522,3.75659,1510000.0
2007-05-03 07:13:00,3.75324,3.75691,3.75206,3.75691,3380000.0
2007-05-03 07:14:00,3.7564,3.7564,3.7564,3.7564,380000.0
2007-05-03 07:15:00,3.75206,3.75655,3.74693,3.75122,12790000.0
2007-05-03 07:16:00,3.75669,3.75737,3.75121,3.75169,5270000.0
2007-05-03 07:17:00,3.75103,3.75591,3.74558,3.75577,4890000.0
2007-05-03 07:18:00,3.75609,3.75886,3.7489,3.75093,4520000.0
2007-05-03 07:22:00,3.75681,3.75681,3.74637,3.75222,8260000.0
2007-05-03 07:23:00,3.75329,3.75736,3.7464,3.75257,4520000.0
2007-05-03 07:24:00,3.75143,3.75738,3.75042,3.75161,10880000.0
2007-05-03 07:25:00,3.75164,3.75687,3.75164,3.75687,4130000.0
2007-05-03 07:26:00,3.75058,3.75552,3.74974,3.75056,10140000.0
2007-05-03 07:27:00,3.75556,3.75556,3.74666,3.7553,3390000.0
2007-05-03 07:28:00,3.74778,3.75621,3.74736,3.75621,2270000.0
2007-05-03 07:29:00,3.74835,3.7609,3.74835,3.75355,9760000.0
2007-05-03 07:30:00,3.75566,3.75599,3.74689,3.75515,9390000.0
2007-05-03 07:31:00,3.75294,3.75399,3.75223,3.75399,1880000.0
2007-05-03 07:33:00,3.75181,3.75545,3.7518,3.75545,1510000.0
2007-05-03 07:34:00,3.75104,3.75753,3.75059,3.75071,7920000.0
2007-05-03 07:35:00,3.75257,3.75669,3.75159,3.75508,5260000.0
2007-05-03 07:36:00,3.75635,3.75635,3.75177,3.7562,3010000.0
2007-05-03 07:37:00,3.75484,3.75768,3.74785,3.75283,6020000.0
2007-05-03 07:40:00,3.75163,3.75665,3.75121,3.75603,5630000.0
2007-05-03 07:42:00,3.75136,3.75507,3.7473,3.75081,3770000.0
2007-05-03 07:43:00,3.75725,3.75851,3.74863,3.7519,4900000.0
2007-05-03 07:44:00,3.75507,3.75593,3.74667,3.75121,3770000.0
2007-05-03 07:45:00,3.75598,3.75598,3.75084,3.75454,2270000.0
2007-05-03 07:46:00,3.7526,3.75726,3.7462,3.75235,5290000.0
2007-05-03 07:47:00,3.75153,3.75592,3.75141,3.75592,3400000.0
2007-05-03 07:48:00,3.75604,3.75604,3.7504,3.75346,4140000.0
2007-05-03 07:49:00,3.75478,3.75536,3.75103,3.7513,3780000.0
2007-05-03 07:50:00,3.75222,3.75904,3.75222,3.75257,4900000.0
2007-05-03 07:51:00,3.7516,3.7561,3.75076,3.7561,4900000.0
2007-05-03 07:52:00,3.75179,3.75855,3.75179,3.75296,4550000.0
2007-05-03 07:53:00,3.75028,3.75574,3.75025,3.7519,6780000.0
2007-05-03 07:54:00,3.75686,3.75687,3.74748,3.75686,6770000.0
2007-05-03 07:55:00,3.75275,3.75839,3.75182,3.75604,4910000.0
2007-05-03 07:56:00,3.74754,3.75788,3.74754,3.75537,4140000.0
2007-05-03 07:57:00,3.75541,3.75564,3.75058,3.75058,3390000.0
2007-05-03 07:58:00,3.75425,3.75577,3.75048,3.75497,3390000.0
2007-05-03 07:59:00,3.75072,3.75706,3.75031,3.75107,4140000.0
2007-05-03 08:00:00,3.7503,3.75656,3.74949,3.75516,4520000.0
2007-05-03 08:01:00,3.75416,3.75482,3.74406,3.75482,3770000.0
2007-05-03 08:02:00,3.75558,3.75558,3.74467,3.74987,5280000.0
2007-05-03 08:03:00,3.75373,3.75561,3.74606,3.74606,5650000.0
2007-05-03 08:04:00,3.7505,3.7576,3.74677,3.75174,3770000.0
2007-05-03 08:05:00,3.7551,3.75826,3.75123,3.75123,6780000.0
2007-05-03 08:06:00,3.75684,3.76044,3.75302,3.755,7510000.0
2007-05-03 08:07:00,3.7467,3.75757,3.7467,3.7567,9770000.0
2007-05-03 08:08:00,3.75456,3.75585,3.75056,3.75295,6020000.0
2007-05-03 08:09:00,3.74969,3.75373,3.7455,3.74564,3020000.0
2007-05-03 08:10:00,3.75069,3.75764,3.75,3.75536,4150000.0
2007-05-03 08:11:00,3.74913,3.75407,3.7442,3.74895,4880000.0
2007-05-03 08:12:00,3.74823,3.7553,3.74823,3.75415,5650000.0
2007-05-03 08:13:00,3.75576,3.75935,3.75061,3.7566,6390000.0
2007-05-03 08:14:00,3.75499,3.75528,3.7458,3.75444,13560000.0
2007-05-03 08:15:00,3.75394,3.75394,3.74629,3.749,5280000.0
2007-05-03 08:16:00,3.75167,3.75524,3.74848,3.74983,5270000.0
2007-05-03 08:17:00,3.75539,3.75539,3.74591,3.74591,6010000.0
2007-05-03 08:18:00,3.75067,3.75515,3.74584,3.75382,5270000.0
2007-05-03 08:20:00,3.75392,3.7579,3.74691,3.75777,10140000.0
2007-05-03 08:21:00,3.75583,3.75861,3.75059,3.75548,7150000.0
2007-05-03 08:22:00,3.7447,3.75488,3.74391,3.75488,8640000.0
2007-05-03 08:23:00,3.75434,3.75804,3.75033,3.75033,6020000.0
2007-05-03 08:24:00,3.75491,3.75757,3.74559,3.75418,4140000.0
2007-05-03 08:25:00,3.75057,3.75372,3.74907,3.75372,6770000.0
2007-05-03 08:26:00,3.75423,3.7548,3.74791,3.74791,3010000.0
2007-05-03 08:27:00,3.751,3.75938,3.74879,3.75774,10910000.0
2007-05-03 08:28:00,3.75291,3.75794,3.75291,3.75765,3770000.0
2007-05-03 08:29:00,3.75502,3.75737,3.74988,3.75657,3380000.0
2007-05-03 08:30:00,3.75136,3.75756,3.75048,3.75364,6770000.0
2007-05-03 08:31:00,3.75101,3.75562,3.75047,3.75547,9390000.0
2007-05-03 08:32:00,3.75567,3.75834,3.75039,3.75834,8640000.0
2007-05-03 08:33:00,3.74843,3.75745,3.74843,3.75204,11280000.0
2007-05-03 08:34:00,3.75343,3.75429,3.74242,3.75403,7910000.0
2007-05-03 08:35:00,3.74607,3.75696,3.74607,3.75393,10890000.0
2007-05-03 08:36:00,3.75695,3.75838,3.75051,3.75626,7890000.0
2007-05-03 08:37:00,3.75048,3.75592,3.75048,3.75571,6000000.0
2007-05-03 08:38:00,3.75142,3.75676,3.74995,3.75368,7150000.0
2007-05-03 08:39:00,3.75196,3.75692,3.74539,3.75337,9400000.0
2007-05-03 08:40:00,3.75021,3.75837,3.75021,3.75832,7530000.0
2007-05-03 08:41:00,3.75989,3.75989,3.74783,3.75321,12400000.0
2007-05-03 08:43:00,3.75278,3.76028,3.7508,3.75882,5630000.0
2007-05-03 08:44:00,3.75337,3.76272,3.75281,3.75644,5640000.0
2007-05-03 08:45:00,3.75606,3.75606,3.74889,3.75055,4880000.0
2007-05-03 08:46:00,3.75242,3.75754,3.7486,3.75609,7130000.0
2007-05-03 08:47:00,3.75185,3.75672,3.74966,3.7524,4140000.0
2007-05-03 08:48:00,3.75271,3.75405,3.74493,3.75132,5260000.0
2007-05-03 08:49:00,3.74901,3.75506,3.74484,3.75099,5270000.0
2007-05-03 08:50:00,3.75449,3.75539,3.74749,3.75252,6400000.0
2007-05-03 08:51:00,3.75105,3.75651,3.75105,3.75469,4880000.0
2007-05-03 08:52:00,3.7557,3.7557,3.7447,3.75429,4510000.0
2007-05-03 08:53:00,3.75412,3.75659,3.74644,3.75659,4510000.0
2007-05-03 08:54:00,3.74731,3.7567,3.74666,3.75569,4880000.0
2007-05-03 08:55:00,3.75627,3.75627,3.75045,3.75529,7140000.0
2007-05-03 08:56:00,3.7542,3.7554,3.7477,3.75502,4140000.0
2007-05-03 08:57:00,3.75511,3.75684,3.7516,3.75684,4140000.0
2007-05-03 08:58:00,3.75192,3.75648,3.74714,3.75207,6400000.0
2007-05-03 08:59:00,3.75262,3.75586,3.74549,3.75586,10140000.0
2007-05-03 09:00:00,3.75167,3.75634,3.74978,3.75168,7130000.0
2007-05-03 09:01:00,3.75544,3.75726,3.74713,3.75475,7140000.0
2007-05-03 09:02:00,3.75213,3.75729,3.74839,3.75716,4880000.0
2007-05-03 09:03:00,3.75155,3.75618,3.74812,3.74943,4520000.0
2007-05-03 09:04:00,3.75264,3.7573,3.74762,3.74762,5260000.0
2007-05-03 09:05:00,3.75285,3.75707,3.75,3.75593,7910000.0
2007-05-03 09:06:00,3.74765,3.75753,3.74765,3.75546,9010000.0
2007-05-03 09:07:00,3.75733,3.758,3.74809,3.75205,7880000.0
2007-05-03 09:08:00,3.74832,3.75685,3.74791,3.74999,3770000.0
2007-05-03 09:09:00,3.75699,3.75708,3.75113,3.75692,4880000.0
2007-05-03 09:10:00,3.75352,3.75797,3.74678,3.74678,6770000.0
2007-05-03 09:11:00,3.75578,3.75724,3.74707,3.74984,4510000.0
2007-05-03 09:12:00,3.74921,3.75553,3.74921,3.75411,5260000.0
2007-05-03 09:13:00,3.75547,3.75547,3.74629,3.75078,6770000.0
2007-05-03 09:14:00,3.74984,3.754,3.7492,3.75269,6770000.0
2007-05-03 09:15:00,3.75435,3.75435,3.74333,3.74699,6390000.0
2007-05-03 09:16:00,3.74799,3.75429,3.74799,3.74832,6770000.0
2007-05-03 09:17:00,3.74901,3.75221,3.74285,3.75174,4890000.0
2007-05-03 09:18:00,3.74352,3.74928,3.74119,3.74119,3010000.0
2007-05-03 09:19:00,3.74106,3.75039,3.74106,3.74137,4140000.0
2007-05-03 09:20:00,3.74532,3.74936,3.74532,3.74822,3380000.0
2007-05-03 09:21:00,3.75074,3.75124,3.74487,3.74487,4890000.0
2007-05-03 09:22:00,3.74654,3.75044,3.74201,3.74435,12380000.0
2007-05-03 09:23:00,3.74512,3.75055,3.74266,3.75055,4900000.0
2007-05-03 09:24:00,3.7528,3.75425,3.74275,3.74847,7130000.0
2007-05-03 09:25:00,3.74909,3.75549,3.74576,3.74879,6390000.0
2007-05-03 09:26:00,3.75192,3.752,3.74588,3.75155,5250000.0
2007-05-03 09:27:00,3.74966,3.75227,3.74439,3.74806,4510000.0
2007-05-03 09:28:00,3.74629,3.75216,3.74382,3.75216,2630000.0
2007-05-03 09:29:00,3.75177,3.75177,3.74422,3.75158,6020000.0
2007-05-03 09:30:00,3.74999,3.75165,3.74177,3.75165,7140000.0
2007-05-03 09:31:00,3.74589,3.75164,3.7418,3.75164,6380000.0
2007-05-03 09:33:00,3.74692,3.75218,3.7409,3.75032,10140000.0
2007-05-03 09:34:00,3.75221,3.75332,3.74685,3.75332,6750000.0
2007-05-03 09:35:00,3.74786,3.75343,3.74597,3.75158,4510000.0
2007-05-03 09:36:00,3.74749,3.75276,3.74749,3.75246,4880000.0
2007-05-03 09:39:00,3.74623,3.75263,3.74623,3.7477,4510000.0
2007-05-03 09:40:00,3.74709,3.75132,3.7419,3.74778,5650000.0
2007-05-03 09:41:00,3.74687,3.75162,3.73899,3.74098,7500000.0
2007-05-03 09:42:00,3.748,3.75251,3.748,3.75251,1500000.0
2007-05-03 09:43:00,3.74484,3.7508,3.74109,3.74954,6770000.0
2007-05-03 09:44:00,3.75085,3.75085,3.74057,3.74512,8260000.0
2007-05-03 09:45:00,3.75255,3.75769,3.74516,3.74516,9040000.0
2007-05-03 09:46:00,3.74815,3.75431,3.74815,3.75378,4880000.0
2007-05-03 09:47:00,3.75091,3.75438,3.74427,3.75355,10890000.0
2007-05-03 09:48:00,3.7489,3.75335,3.74827,3.75335,4880000.0
2007-05-03 09:49:00,3.75206,3.75266,3.74255,3.75266,4890000.0
2007-05-03 09:50:00,3.7527,3.75275,3.74832,3.75069,4880000.0
2007-05-03 09:51:00,3.75169,3.75233,3.74355,3.74728,6770000.0
2007-05-03 09:52:00,3.74528,3.75244,3.74528,3.74796,4520000.0
2007-05-03 09:53:00,3.75205,3.75257,3.74129,3.74712,6400000.0
2007-05-03 09:54:00,3.74772,3.75391,3.74772,3.74837,4510000.0
2007-05-03 09:56:00,3.74498,3.75648,3.74498,3.75347,5260000.0
2007-05-03 09:57:00,3.75284,3.75433,3.74462,3.75225,10150000.0
2007-05-03 09:58:00,3.74642,3.75383,3.74642,3.75288,4140000.0
2007-05-03 09:59:00,3.74694,3.75336,3.74282,3.75239,12790000.0
2007-05-03 10:00:00,3.75154,3.75547,3.74492,3.75099,11270000.0
2007-05-03 10:01:00,3.75018,3.75238,3.74251,3.74251,7910000.0
2007-05-03 10:02:00,3.74722,3.75008,3.74069,3.74558,9020000.0
2007-05-03 10:03:00,3.74668,3.7524,3.74221,3.75001,6390000.0
2007-05-03 10:04:00,3.75081,3.75081,3.73811,3.74639,8270000.0
2007-05-03 10:05:00,3.75213,3.754,3.74399,3.75015,4900000.0
2007-05-03 10:06:00,3.75262,3.75425,3.74776,3.75304,6010000.0
2007-05-03 10:08:00,3.7419,3.75112,3.74063,3.74508,7140000.0
2007-05-03 10:09:00,3.74863,3.75276,3.74292,3.74292,6770000.0
2007-05-03 10:10:00,3.74981,3.7511,3.74594,3.74973,4140000.0
2007-05-03 10:11:00,3.74644,3.75182,3.74644,3.75182,4510000.0
2007-05-03 10:12:00,3.7496,3.75143,3.74425,3.75139,4140000.0
2007-05-03 10:15:00,3.74596,3.75079,3.74422,3.74422,5250000.0
2007-05-03 10:16:00,3.74606,3.75124,3.74084,3.74509,12420000.0
2007-05-03 10:17:00,3.74864,3.75327,3.74226,3.74226,11280000.0
2007-05-03 10:19:00,3.74012,3.75735,3.74012,3.74785,10890000.0
2007-05-03 10:21:00,3.75119,3.75222,3.73951,3.74519,14280000.0
2007-05-03 10:22:00,3.74531,3.7517,3.7424,3.74583,4910000.0
2007-05-03 10:23:00,3.74534,3.75251,3.74259,3.74783,5250000.0
2007-05-03 10:24:00,3.7511,3.7511,3.73993,3.74926,9020000.0
2007-05-03 10:25:00,3.74679,3.75284,3.74302,3.74302,3770000.0
2007-05-03 10:26:00,3.75061,3.75419,3.74243,3.74902,10910000.0
2007-05-03 10:27:00,3.74997,3.75082,3.74581,3.74587,6400000.0
2007-05-03 10:28:00,3.74271,3.75317,3.74271,3.75151,7510000.0
2007-05-03 10:29:00,3.74285,3.75674,3.74285,3.7531,5640000.0
2007-05-03 10:30:00,3.7508,3.75333,3.74319,3.75038,6770000.0
2007-05-03 10:31:00,3.74791,3.75064,3.74102,3.74853,7140000.0
2007-05-03 10:32:00,3.74617,3.75288,3.74617,3.75161,8270000.0
2007-05-03 10:33:00,3.75162,3.75182,3.74539,3.7514,5270000.0
2007-05-03 10:34:00,3.74147,3.75102,3.73992,3.74495,7140000.0
2007-05-03 10:35:00,3.74611,3.75193,3.74346,3.74429,10890000.0
2007-05-03 10:36:00,3.75048,3.75118,3.74403,3.75011,4520000.0
2007-05-03 10:37:00,3.75258,3.75396,3.74455,3.74686,12020000.0
2007-05-03 10:38:00,3.74649,3.75019,3.73865,3.7483,6390000.0
2007-05-03 10:39:00,3.75031,3.75066,3.74138,3.74986,4510000.0
2007-05-03 10:40:00,3.75047,3.75179,3.74153,3.74153,4890000.0
2007-05-03 10:41:00,3.74214,3.75203,3.74214,3.75158,3770000.0
2007-05-03 10:42:00,3.74335,3.75049,3.74335,3.74936,5270000.0
2007-05-03 10:43:00,3.74987,3.74987,3.74398,3.74941,5260000.0
2007-05-03 10:44:00,3.74922,3.75223,3.74373,3.75153,10900000.0
2007-05-03 10:45:00,3.74963,3.75148,3.74507,3.74762,10540000.0
2007-05-03 10:46:00,3.74798,3.75115,3.74519,3.75105,5260000.0
2007-05-03 10:47:00,3.74889,3.75333,3.74743,3.75253,6750000.0
2007-05-03 10:48:00,3.74866,3.75398,3.74362,3.74647,6390000.0
2007-05-03 10:49:00,3.75152,3.75293,3.74266,3.75084,4520000.0
2007-05-03 10:50:00,3.75113,3.75244,3.74909,3.75142,3760000.0
2007-05-03 10:51:00,3.74959,3.74959,3.73892,3.74489,6010000.0
2007-05-03 10:52:00,3.75265,3.75265,3.74144,3.75237,6770000.0
2007-05-03 10:53:00,3.74319,3.75415,3.74319,3.75383,7510000.0
2007-05-03 10:54:00,3.74756,3.75292,3.74679,3.74729,5260000.0
2007-05-03 10:55:00,3.74833,3.75605,3.74476,3.75034,5270000.0
2007-05-03 10:56:00,3.74953,3.75326,3.74458,3.74967,4140000.0
2007-05-03 10:57:00,3.74771,3.75349,3.74727,3.74727,4900000.0
2007-05-03 10:58:00,3.75151,3.75448,3.74485,3.75309,5660000.0
2007-05-03 10:59:00,3.74616,3.75823,3.74616,3.75599,6780000.0
2007-05-03 11:00:00,3.75483,3.75553,3.74522,3.75461,9030000.0
2007-05-03 11:01:00,3.75276,3.75578,3.74883,3.74883,7130000.0
2007-05-03 11:02:00,3.74373,3.75457,3.74373,3.7505,4510000.0
2007-05-03 11:03:00,3.74631,3.75548,3.74631,3.74999,5640000.0
2007-05-03 11:04:00,3.75376,3.75463,3.74857,3.7502,6760000.0
2007-05-03 11:05:00,3.74923,3.75477,3.74779,3.75477,7140000.0
2007-05-03 11:06:00,3.74688,3.75322,3.74688,3.75322,5630000.0
2007-05-03 11:07:00,3.75338,3.75466,3.74465,3.74465,6770000.0
2007-05-03 11:08:00,3.75392,3.75785,3.74708,3.7551,6760000.0
2007-05-03 11:09:00,3.75452,3.75558,3.74974,3.75558,4510000.0
2007-05-03 11:10:00,3.75234,3.75515,3.74325,3.75243,8630000.0
2007-05-03 11:11:00,3.75354,3.75845,3.74705,3.74705,3770000.0
2007-05-03 11:12:00,3.74927,3.75508,3.74846,3.74974,6020000.0
2007-05-03 11:13:00,3.74882,3.75436,3.74538,3.75436,6400000.0
2007-05-03 11:14:00,3.75135,3.75419,3.74617,3.75165,6390000.0
2007-05-03 11:15:00,3.75452,3.75452,3.74418,3.74418,1500000.0
2007-05-03 11:16:00,3.75389,3.75389,3.74884,3.74884,4880000.0
2007-05-03 11:17:00,3.75357,3.75357,3.74378,3.74884,4890000.0
2007-05-03 11:18:00,3.75342,3.75355,3.74202,3.74617,6020000.0
2007-05-03 11:19:00,3.75139,3.75139,3.74077,3.75024,5630000.0
2007-05-03 11:20:00,3.74988,3.75402,3.74288,3.74869,5280000.0
2007-05-03 11:22:00,3.7451,3.75085,3.7451,3.74706,5270000.0
2007-05-03 11:23:00,3.74211,3.75055,3.74211,3.75055,7510000.0
2007-05-03 11:24:00,3.73976,3.74905,3.73726,3.74741,11660000.0
2007-05-03 11:25:00,3.75343,3.75465,3.7445,3.75129,4890000.0
2007-05-03 11:26:00,3.75184,3.75184,3.74618,3.74618,4880000.0
2007-05-03 11:27:00,3.75278,3.75278,3.74277,3.74277,4880000.0
2007-05-03 11:28:00,3.7472,3.75266,3.74582,3.75113,10900000.0
2007-05-03 11:29:00,3.75204,3.75582,3.748,3.75359,6760000.0
2007-05-03 11:30:00,3.74785,3.75187,3.74427,3.75187,5630000.0
2007-05-03 11:31:00,3.7511,3.75242,3.74693,3.75242,6030000.0
2007-05-03 11:32:00,3.75098,3.75279,3.74165,3.74734,12390000.0
2007-05-03 11:33:00,3.7518,3.75365,3.74436,3.75322,6000000.0
2007-05-03 11:34:00,3.75233,3.75233,3.74693,3.75099,3770000.0
2007-05-03 11:35:00,3.7469,3.75208,3.74211,3.74265,6030000.0
2007-05-03 11:36:00,3.75176,3.75235,3.75077,3.75133,7130000.0
2007-05-03 11:40:00,3.75171,3.75171,3.74834,3.75128,5630000.0
2007-05-03 11:41:00,3.75208,3.75372,3.7435,3.74732,8280000.0
2007-05-03 11:42:00,3.7509,3.75123,3.74587,3.74728,5260000.0
2007-05-03 11:43:00,3.74329,3.75307,3.74329,3.75125,4510000.0
2007-05-03 11:44:00,3.74369,3.7505,3.74369,3.74854,4510000.0
2007-05-03 11:45:00,3.74893,3.74917,3.73868,3.74917,4880000.0
2007-05-03 11:46:00,3.75012,3.75012,3.7445,3.74881,5640000.0
2007-05-03 11:47:00,3.7495,3.7495,3.73995,3.74206,7890000.0
2007-05-03 11:48:00,3.74995,3.75071,3.74511,3.75071,7890000.0
2007-05-03 11:49:00,3.74791,3.75232,3.74142,3.75192,11640000.0
2007-05-03 11:50:00,3.74557,3.7504,3.74489,3.74666,7140000.0
2007-05-03 11:51:00,3.75128,3.75328,3.74244,3.74851,7130000.0
2007-05-03 11:52:00,3.75368,3.75368,3.74717,3.75166,4140000.0
2007-05-03 11:53:00,3.74889,3.7563,3.74438,3.75445,8280000.0
2007-05-03 11:54:00,3.7542,3.75462,3.74856,3.74856,6750000.0
2007-05-03 11:55:00,3.75392,3.75401,3.74477,3.75015,6010000.0
2007-05-03 11:56:00,3.75272,3.75412,3.74894,3.74894,5630000.0
2007-05-03 11:57:00,3.75324,3.75324,3.74659,3.74659,4890000.0
2007-05-03 11:58:00,3.74764,3.75353,3.74205,3.74941,9020000.0
2007-05-03 11:59:00,3.75335,3.7543,3.74931,3.7543,4890000.0
2007-05-03 12:00:00,3.75405,3.75433,3.74912,3.75045,10520000.0
2007-05-03 12:01:00,3.75377,3.75385,3.75036,3.75105,6400000.0
2007-05-03 12:02:00,3.74788,3.75343,3.74354,3.75013,5260000.0
2007-05-03 12:03:00,3.75472,3.75588,3.75214,3.75546,5630000.0
2007-05-03 12:04:00,3.75333,3.7536,3.74736,3.75279,4880000.0
2007-05-03 12:05:00,3.74963,3.75495,3.74793,3.75048,6400000.0
2007-05-03 12:06:00,3.75008,3.75367,3.74422,3.7466,7140000.0
2007-05-03 12:07:00,3.75475,3.75493,3.74835,3.75052,5640000.0
2007-05-03 12:08:00,3.75196,3.7562,3.74839,3.75,8250000.0
2007-05-03 12:09:00,3.75269,3.75383,3.74527,3.75383,4890000.0
2007-05-03 12:10:00,3.74792,3.75419,3.74392,3.74854,4140000.0
2007-05-03 12:11:00,3.7536,3.75553,3.74911,3.75203,6390000.0
2007-05-03 12:12:00,3.7537,3.7548,3.74771,3.75395,4890000.0
2007-05-03 12:13:00,3.75442,3.75517,3.74442,3.75027,4880000.0
2007-05-03 12:14:00,3.75349,3.75349,3.74312,3.74915,5250000.0
2007-05-03 12:15:00,3.75332,3.75541,3.74517,3.7516,7140000.0
2007-05-03 12:16:00,3.75306,3.7546,3.74527,3.74527,5260000.0
2007-05-03 12:17:00,3.7461,3.75188,3.7461,3.74785,4890000.0
2007-05-03 12:18:00,3.7539,3.7539,3.73942,3.74831,9010000.0
2007-05-03 12:19:00,3.75483,3.75658,3.74651,3.75406,7500000.0
2007-05-03 12:20:00,3.75396,3.75396,3.74936,3.75362,4890000.0
2007-05-03 12:21:00,3.75423,3.75441,3.74435,3.74913,7130000.0
2007-05-03 12:22:00,3.74441,3.75482,3.74441,3.75225,5260000.0
2007-05-03 12:23:00,3.75353,3.75421,3.74457,3.74983,6760000.0
2007-05-03 12:24:00,3.74739,3.75553,3.74739,3.74915,6390000.0
2007-05-03 12:25:00,3.74311,3.75622,3.74311,3.75071,5630000.0
2007-05-03 12:26:00,3.75368,3.75368,3.74617,3.75356,4140000.0
2007-05-03 12:27:00,3.75281,3.75281,3.74491,3.75181,4880000.0
2007-05-03 12:28:00,3.74672,3.75297,3.74233,3.7506,7510000.0
2007-05-03 12:29:00,3.7469,3.75335,3.74671,3.75335,9010000.0
2007-05-03 12:30:00,3.74563,3.75809,3.74563,3.75177,4520000.0
2007-05-03 12:32:00,3.74815,3.75522,3.74299,3.74974,9030000.0
2007-05-03 12:33:00,3.75259,3.7546,3.74444,3.75196,7130000.0
2007-05-03 12:34:00,3.75353,3.75557,3.74722,3.75016,7140000.0
2007-05-03 12:35:00,3.75247,3.75813,3.74348,3.75107,6390000.0
2007-05-03 12:36:00,3.75234,3.75331,3.74382,3.75222,6400000.0
2007-05-03 12:37:00,3.75458,3.75458,3.74881,3.74969,4510000.0
2007-05-03 12:38:00,3.75419,3.75483,3.74547,3.74935,8640000.0
2007-05-03 12:39:00,3.74418,3.75108,3.74344,3.74344,5630000.0
2007-05-03 12:40:00,3.74366,3.75386,3.74366,3.74865,3770000.0
2007-05-03 12:41:00,3.75283,3.75481,3.74448,3.75354,6760000.0
2007-05-03 12:42:00,3.75035,3.75422,3.74993,3.75422,4880000.0
2007-05-03 12:43:00,3.75415,3.75415,3.74302,3.74733,5630000.0
2007-05-03 12:44:00,3.75314,3.75314,3.7469,3.7469,4510000.0
2007-05-03 12:45:00,3.75344,3.75755,3.7463,3.75382,13160000.0
2007-05-03 12:46:00,3.74747,3.7545,3.74536,3.7545,4880000.0
2007-05-03 12:47:00,3.74485,3.75399,3.74485,3.74819,5270000.0
2007-05-03 12:48:00,3.75064,3.75415,3.74427,3.74427,5630000.0
2007-05-03 12:49:00,3.75365,3.75365,3.7437,3.75332,7510000.0
2007-05-03 12:50:00,3.74407,3.75463,3.74407,3.75419,6390000.0
2007-05-03 12:51:00,3.74843,3.75361,3.74824,3.75333,6000000.0
2007-05-03 12:52:00,3.75444,3.75444,3.74494,3.74494,5260000.0
2007-05-03 12:53:00,3.75305,3.7538,3.74371,3.74808,8260000.0
2007-05-03 12:54:00,3.7533,3.7533,3.74247,3.74674,5630000.0
2007-05-03 12:55:00,3.75481,3.75531,3.74592,3.75165,9390000.0
2007-05-03 12:56:00,3.75538,3.75587,3.74549,3.74815,5630000.0
2007-05-03 12:57:00,3.75373,3.754,3.74455,3.74846,6770000.0
2007-05-03 12:59:00,3.75052,3.75465,3.7482,3.75465,10140000.0
2007-05-03 13:00:00,3.74629,3.75633,3.74439,3.75192,12020000.0
2007-05-03 13:01:00,3.7449,3.75366,3.74138,3.74409,4890000.0
2007-05-03 13:02:00,3.75442,3.75442,3.74306,3.74915,6390000.0
2007-05-03 13:03:00,3.74378,3.75152,3.74238,3.74391,6010000.0
2007-05-03 13:04:00,3.7512,3.75398,3.74499,3.75387,6760000.0
2007-05-03 13:05:00,3.75484,3.75548,3.74708,3.7495,6010000.0
2007-05-03 13:08:00,3.74918,3.75462,3.74918,3.74929,4890000.0
2007-05-03 13:10:00,3.7543,3.75552,3.74953,3.75493,6390000.0
2007-05-03 13:11:00,3.75285,3.75435,3.74623,3.75401,5630000.0
2007-05-03 13:17:00,3.75234,3.75738,3.74774,3.75409,7510000.0
2007-05-03 13:18:00,3.75487,3.75679,3.74691,3.75139,4880000.0
2007-05-03 13:20:00,3.74654,3.75411,3.74654,3.75411,4890000.0
2007-05-03 13:21:00,3.75244,3.75783,3.75106,3.75519,6390000.0
2007-05-03 13:22:00,3.74971,3.75546,3.74971,3.75152,5250000.0
2007-05-03 13:25:00,3.75442,3.75442,3.74897,3.74962,4880000.0
2007-05-03 13:28:00,3.75456,3.75456,3.7466,3.74914,7130000.0
2007-05-03 13:29:00,3.75557,3.75567,3.74814,3.75467,8260000.0
2007-05-03 13:31:00,3.75178,3.75626,3.74952,3.75012,7140000.0
2007-05-03 13:32:00,3.75538,3.75616,3.74641,3.75566,6750000.0
2007-05-03 13:33:00,3.75146,3.75765,3.75098,3.75098,4520000.0
2007-05-03 13:34:00,3.75202,3.759,3.74774,3.74774,9410000.0
2007-05-03 13:35:00,3.75489,3.76042,3.74634,3.75248,8280000.0
2007-05-03 13:36:00,3.74973,3.75521,3.74973,3.75006,7510000.0
2007-05-03 13:37:00,3.7476,3.76099,3.7476,3.753,7140000.0
2007-05-03 13:38:00,3.75522,3.75552,3.74817,3.75096,6380000.0
2007-05-03 13:39:00,3.74629,3.75582,3.74629,3.74683,4140000.0
2007-05-03 13:40:00,3.75409,3.75597,3.75076,3.7559,4890000.0
2007-05-03 13:41:00,3.75353,3.75583,3.74598,3.75094,5640000.0
2007-05-03 13:42:00,3.75477,3.75477,3.74548,3.75437,6010000.0
2007-05-03 13:43:00,3.75615,3.75654,3.74749,3.75626,6020000.0
2007-05-03 13:44:00,3.75369,3.75636,3.75031,3.75443,8650000.0
2007-05-03 13:45:00,3.75409,3.75694,3.74625,3.75621,4140000.0
2007-05-03 13:46:00,3.75528,3.75528,3.74411,3.75045,7130000.0
2007-05-03 13:47:00,3.7544,3.7544,3.74438,3.74952,5280000.0
2007-05-03 13:48:00,3.75171,3.75956,3.74884,3.75602,7140000.0
2007-05-03 13:49:00,3.7519,3.75733,3.74678,3.75588,6390000.0
2007-05-03 13:50:00,3.75119,3.75462,3.7483,3.75036,4890000.0
2007-05-03 13:51:00,3.75571,3.75627,3.74651,3.74653,4890000.0
2007-05-03 13:52:00,3.75589,3.75595,3.74644,3.75575,6760000.0
2007-05-03 13:53:00,3.75085,3.75559,3.74625,3.7541,8280000.0
2007-05-03 13:55:00,3.74625,3.75538,3.74588,3.75538,4880000.0
2007-05-03 13:57:00,3.75072,3.75466,3.74204,3.74905,6390000.0
2007-05-03 13:58:00,3.75531,3.75531,3.74421,3.74917,4880000.0
2007-05-03 13:59:00,3.7562,3.75698,3.75101,3.75246,4510000.0
2007-05-03 14:00:00,3.75158,3.75472,3.7486,3.75293,7140000.0
2007-05-03 14:01:00,3.75423,3.75423,3.74677,3.74768,5260000.0
2007-05-03 14:02:00,3.75162,3.75635,3.74735,3.7518,5640000.0
2007-05-03 14:03:00,3.75631,3.75631,3.74956,3.75532,4140000.0
2007-05-03 14:04:00,3.75185,3.75737,3.75185,3.75549,6390000.0
2007-05-03 14:05:00,3.7454,3.75409,3.74036,3.75373,12420000.0
2007-05-03 14:06:00,3.74851,3.75591,3.74548,3.75025,9020000.0
2007-05-03 14:08:00,3.75034,3.75486,3.74669,3.75486,4880000.0
2007-05-03 14:09:00,3.75487,3.75605,3.74627,3.75445,8250000.0
2007-05-03 14:10:00,3.75391,3.75498,3.74908,3.74908,4890000.0
2007-05-03 14:11:00,3.75496,3.75496,3.74423,3.74665,5640000.0
2007-05-03 14:12:00,3.75091,3.75432,3.74867,3.75359,5630000.0
2007-05-03 14:13:00,3.75543,3.75551,3.74604,3.74869,8650000.0
2007-05-03 14:14:00,3.75531,3.75551,3.7487,3.75061,7880000.0
2007-05-03 14:15:00,3.75002,3.75598,3.74602,3.75598,9020000.0
2007-05-03 14:16:00,3.7562,3.75806,3.7486,3.75119,6010000.0
2007-05-03 14:17:00,3.75519,3.75641,3.74685,3.75231,5640000.0
2007-05-03 14:18:00,3.74622,3.76073,3.74622,3.75606,5640000.0
2007-05-03 14:19:00,3.75649,3.76159,3.74778,3.74778,6390000.0
2007-05-03 14:20:00,3.74883,3.75591,3.74883,3.75591,5250000.0
2007-05-03 14:21:00,3.75192,3.75685,3.74726,3.75225,7510000.0
2007-05-03 14:22:00,3.75543,3.75543,3.746,3.75474,6020000.0
2007-05-03 14:23:00,3.75562,3.75577,3.74582,3.75042,5650000.0
2007-05-03 14:24:00,3.75221,3.75523,3.74735,3.7544,4890000.0
2007-05-03 14:25:00,3.75576,3.75576,3.75054,3.75072,5260000.0
2007-05-03 14:26:00,3.75488,3.75566,3.74588,3.75312,5250000.0
2007-05-03 14:27:00,3.75464,3.75551,3.75013,3.75551,5630000.0
2007-05-03 14:28:00,3.75496,3.75606,3.75021,3.75606,4880000.0
2007-05-03 14:29:00,3.75526,3.75729,3.75105,3.75105,7140000.0
2007-05-03 14:30:00,3.75618,3.75618,3.75061,3.75457,4510000.0
2007-05-03 14:31:00,3.7559,3.7559,3.7491,3.75242,7880000.0
2007-05-03 14:32:00,3.75094,3.75581,3.74972,3.75581,5270000.0
2007-05-03 14:33:00,3.75568,3.75708,3.75178,3.756,4890000.0
2007-05-03 14:34:00,3.75615,3.75668,3.74684,3.75511,4900000.0
2007-05-03 14:35:00,3.75628,3.75693,3.75164,3.75675,6760000.0
2007-05-03 14:36:00,3.75471,3.75724,3.75018,3.75692,6760000.0
2007-05-03 14:37:00,3.75264,3.75555,3.74705,3.74705,6010000.0
2007-05-03 14:38:00,3.75537,3.75681,3.74673,3.75644,7140000.0
2007-05-03 14:39:00,3.75166,3.75476,3.74811,3.75408,5260000.0
2007-05-03 14:40:00,3.75701,3.75701,3.74733,3.75111,6380000.0
2007-05-03 14:41:00,3.75599,3.75599,3.7454,3.75461,6390000.0
2007-05-03 14:42:00,3.75532,3.75709,3.74835,3.75216,5630000.0
2007-05-03 14:43:00,3.75299,3.75661,3.74673,3.75094,5260000.0
2007-05-03 14:44:00,3.75226,3.75908,3.75174,3.75174,6770000.0
2007-05-03 14:45:00,3.75578,3.7611,3.74845,3.75382,8270000.0
2007-05-03 14:46:00,3.75612,3.75985,3.74739,3.75503,5280000.0
2007-05-03 14:47:00,3.75149,3.75517,3.74628,3.75446,7140000.0
2007-05-03 14:48:00,3.75441,3.75643,3.74612,3.75589,4880000.0
2007-05-03 14:49:00,3.75406,3.75482,3.74857,3.7492,4880000.0
2007-05-03 14:50:00,3.75117,3.75941,3.74632,3.75032,13150000.0
2007-05-03 14:51:00,3.75337,3.75391,3.74781,3.75257,4890000.0
2007-05-03 14:52:00,3.74815,3.75446,3.74815,3.75406,5250000.0
2007-05-03 14:53:00,3.74589,3.75821,3.74589,3.7531,5630000.0
2007-05-03 14:54:00,3.75434,3.75535,3.74621,3.7503,6010000.0
2007-05-03 14:55:00,3.75102,3.75308,3.74401,3.75035,5630000.0
2007-05-03 14:56:00,3.75609,3.75752,3.74585,3.75251,7890000.0
2007-05-03 14:57:00,3.75327,3.75471,3.74339,3.7469,4890000.0
2007-05-03 14:58:00,3.75292,3.75386,3.74372,3.74977,8260000.0
2007-05-03 14:59:00,3.75293,3.7543,3.748,3.75283,7890000.0
2007-05-03 15:00:00,3.75209,3.75492,3.7456,3.75492,5260000.0
2007-05-03 15:01:00,3.75221,3.7541,3.74414,3.75309,7140000.0
2007-05-03 15:02:00,3.75286,3.75286,3.74282,3.74376,10140000.0
2007-05-03 15:03:00,3.74984,3.75368,3.74851,3.74867,5640000.0
2007-05-03 15:04:00,3.75155,3.75155,3.74657,3.74733,4510000.0
2007-05-03 15:05:00,3.75243,3.75243,3.74268,3.7506,4520000.0
2007-05-03 15:06:00,3.75169,3.75169,3.7426,3.75156,6010000.0
2007-05-03 15:07:00,3.75243,3.75264,3.74758,3.75172,5630000.0
2007-05-03 15:08:00,3.75115,3.75223,3.74705,3.74705,5630000.0
2007-05-03 15:09:00,3.74792,3.75281,3.74203,3.75237,4880000.0
2007-05-03 15:10:00,3.74356,3.75018,3.73929,3.74525,4880000.0
2007-05-03 15:11:00,3.75089,3.75089,3.74104,3.74473,5260000.0
2007-05-03 15:12:00,3.74668,3.74973,3.74339,3.7457,4510000.0
2007-05-03 15:13:00,3.74801,3.74856,3.7372,3.74687,5630000.0
2007-05-03 15:14:00,3.74447,3.74918,3.73914,3.74833,4520000.0
2007-05-03 15:15:00,3.74803,3.75029,3.74197,3.74845,6020000.0
2007-05-03 15:16:00,3.74556,3.75091,3.74556,3.74926,5640000.0
2007-05-03 15:17:00,3.75075,3.75122,3.74154,3.74536,9010000.0
2007-05-03 15:18:00,3.74917,3.75026,3.73892,3.74476,6750000.0
2007-05-03 15:19:00,3.75127,3.75127,3.74591,3.75051,4510000.0
2007-05-03 15:20:00,3.7465,3.7491,3.73847,3.73847,7880000.0
2007-05-03 15:21:00,3.75029,3.75055,3.74557,3.74641,4890000.0
2007-05-03 15:22:00,3.74563,3.75088,3.74096,3.74096,4150000.0
2007-05-03 15:23:00,3.7483,3.7522,3.74078,3.75138,5250000.0
2007-05-03 15:24:00,3.75218,3.75324,3.74799,3.74799,6000000.0
2007-05-03 15:25:00,3.75234,3.75234,3.74663,3.74674,4880000.0
2007-05-03 15:26:00,3.75248,3.75248,3.74272,3.75213,4510000.0
2007-05-03 15:27:00,3.74771,3.75303,3.74124,3.74124,7130000.0
2007-05-03 15:28:00,3.75133,3.7519,3.74674,3.74674,6010000.0
2007-05-03 15:29:00,3.75282,3.75523,3.74603,3.75199,17660000.0
2007-05-03 15:30:00,3.7508,3.75191,3.7446,3.74985,5260000.0
2007-05-03 15:31:00,3.7514,3.75227,3.74632,3.75227,4520000.0
2007-05-03 15:32:00,3.75203,3.75203,3.74236,3.75096,4880000.0
2007-05-03 15:33:00,3.7414,3.75189,3.7414,3.74733,9390000.0
2007-05-03 15:34:00,3.74784,3.75162,3.74186,3.75162,9400000.0
2007-05-03 15:35:00,3.75106,3.75264,3.74067,3.74067,7140000.0
2007-05-03 15:36:00,3.74668,3.75371,3.74398,3.7482,5260000.0
2007-05-03 15:37:00,3.75107,3.7512,3.74606,3.74606,4890000.0
2007-05-03 15:38:00,3.75124,3.75225,3.74649,3.7522,6760000.0
2007-05-03 15:39:00,3.7493,3.75396,3.74834,3.75134,5630000.0
2007-05-03 15:40:00,3.74715,3.75198,3.74347,3.75198,4510000.0
2007-05-03 15:41:00,3.75069,3.75237,3.74192,3.74696,5630000.0
2007-05-03 15:42:00,3.74718,3.75419,3.74718,3.75143,4880000.0
2007-05-03 15:43:00,3.74833,3.75163,3.74578,3.74947,4510000.0
2007-05-03 15:44:00,3.75206,3.75309,3.74845,3.7524,3010000.0
2007-05-03 15:45:00,3.74955,3.75302,3.74303,3.75128,6760000.0
2007-05-03 15:46:00,3.74713,3.75335,3.74697,3.7481,4510000.0
2007-05-03 15:47:00,3.74737,3.75384,3.74731,3.75261,6020000.0
2007-05-03 15:48:00,3.74078,3.75253,3.74078,3.75253,4880000.0
2007-05-03 15:49:00,3.74699,3.75165,3.74648,3.74835,5640000.0
2007-05-03 15:50:00,3.74671,3.75168,3.74602,3.74694,4520000.0
2007-05-03 15:51:00,3.75208,3.75208,3.74238,3.74774,3770000.0
2007-05-03 15:52:00,3.74859,3.75368,3.74414,3.74414,6000000.0
2007-05-03 15:53:00,3.7434,3.75087,3.7425,3.7425,3770000.0
2007-05-03 15:54:00,3.75216,3.75216,3.74545,3.75139,6000000.0
2007-05-03 15:55:00,3.75156,3.75292,3.74744,3.75292,6010000.0
2007-05-03 15:56:00,3.75235,3.75235,3.74715,3.74726,4510000.0
2007-05-03 15:57:00,3.75264,3.75264,3.74182,3.75095,7510000.0
2007-05-03 15:58:00,3.74853,3.75212,3.74268,3.74727,7510000.0
2007-05-03 15:59:00,3.75109,3.7519,3.7462,3.74733,4880000.0
2007-05-03 16:00:00,3.75136,3.75188,3.74552,3.75118,7150000.0
2007-05-03 16:01:00,3.74672,3.75098,3.74525,3.74763,6010000.0
2007-05-03 16:02:00,3.7469,3.75018,3.74061,3.74061,6750000.0
2007-05-03 16:03:00,3.74894,3.75209,3.74732,3.74778,4510000.0
2007-05-03 16:04:00,3.74895,3.75214,3.74203,3.74654,5630000.0
2007-05-03 16:05:00,3.74629,3.75146,3.74354,3.75103,6390000.0
2007-05-03 16:06:00,3.74308,3.75281,3.74308,3.75243,6400000.0
2007-05-03 16:07:00,3.75163,3.75234,3.746,3.751,5250000.0
2007-05-03 16:08:00,3.7489,3.75217,3.74661,3.75217,4890000.0
2007-05-03 16:09:00,3.74875,3.75331,3.7439,3.75286,6010000.0
2007-05-03 16:10:00,3.74811,3.75319,3.74714,3.75003,6380000.0
2007-05-03 16:11:00,3.7514,3.75166,3.74167,3.75166,6020000.0
2007-05-03 16:12:00,3.75267,3.75267,3.74704,3.74704,4890000.0
2007-05-03 16:13:00,3.74965,3.75688,3.74736,3.75306,6770000.0
2007-05-03 16:14:00,3.75241,3.75329,3.74781,3.74781,5250000.0
2007-05-03 16:15:00,3.7467,3.75455,3.7467,3.74974,5260000.0
2007-05-03 16:16:00,3.74492,3.75469,3.74346,3.7525,6760000.0
2007-05-03 16:17:00,3.74885,3.75434,3.74885,3.75236,5250000.0
2007-05-03 16:18:00,3.75253,3.75311,3.74675,3.75268,5640000.0
2007-05-03 16:19:00,3.74298,3.75267,3.74298,3.74739,4510000.0
2007-05-03 16:20:00,3.7493,3.75251,3.74054,3.74629,4510000.0
2007-05-03 16:21:00,3.74836,3.75233,3.74764,3.74785,2630000.0
2007-05-03 16:22:00,3.75372,3.7545,3.74891,3.74927,7130000.0
2007-05-03 16:23:00,3.7483,3.75254,3.74328,3.75234,4880000.0
2007-05-03 16:24:00,3.75209,3.75396,3.74913,3.75209,6010000.0
2007-05-03 16:25:00,3.74942,3.75475,3.74797,3.75475,4510000.0
2007-05-03 16:26:00,3.7538,3.7538,3.74428,3.75348,5640000.0
2007-05-03 16:27:00,3.75357,3.75357,3.7442,3.75249,4510000.0
2007-05-03 16:28:00,3.75368,3.75767,3.75024,3.75024,4520000.0
2007-05-03 16:29:00,3.74499,3.75455,3.74499,3.75336,6380000.0
2007-05-03 16:30:00,3.75154,3.75373,3.74929,3.75306,4520000.0
2007-05-03 16:31:00,3.75364,3.75627,3.74722,3.75123,6390000.0
2007-05-03 16:32:00,3.75385,3.75385,3.74731,3.75245,6390000.0
2007-05-03 16:33:00,3.75362,3.7538,3.74876,3.74944,4510000.0
2007-05-03 16:34:00,3.75361,3.75449,3.74662,3.74837,6380000.0
2007-05-03 16:35:00,3.74696,3.75256,3.74321,3.74735,4880000.0
2007-05-03 16:36:00,3.75117,3.75434,3.74709,3.75348,4880000.0
2007-05-03 16:37:00,3.75289,3.75427,3.75142,3.75358,6390000.0
2007-05-03 16:38:00,3.75217,3.75542,3.74318,3.7482,7140000.0
2007-05-03 16:39:00,3.75291,3.75291,3.7425,3.74781,4880000.0
2007-05-03 16:40:00,3.75337,3.75337,3.7456,3.7471,4140000.0
2007-05-03 16:41:00,3.75258,3.75371,3.7441,3.75198,4880000.0
2007-05-03 16:42:00,3.74577,3.75268,3.7448,3.75175,4880000.0
2007-05-03 16:43:00,3.75074,3.7544,3.74459,3.74744,5260000.0
2007-05-03 16:44:00,3.7533,3.75356,3.74852,3.74866,6000000.0
2007-05-03 16:45:00,3.75299,3.75462,3.74414,3.75116,11640000.0
2007-05-03 16:46:00,3.75289,3.75338,3.74739,3.74977,4890000.0
2007-05-03 16:47:00,3.75337,3.75337,3.74336,3.75307,7140000.0
2007-05-03 16:48:00,3.75287,3.75401,3.74372,3.75401,7140000.0
2007-05-03 16:49:00,3.74959,3.75396,3.74316,3.74862,6010000.0
2007-05-03 16:50:00,3.75201,3.75201,3.74244,3.75109,4520000.0
2007-05-03 16:51:00,3.75223,3.75328,3.74464,3.75302,6010000.0
2007-05-03 16:52:00,3.74794,3.75388,3.7443,3.7443,5260000.0
2007-05-03 16:53:00,3.75326,3.75685,3.74692,3.75261,6020000.0
2007-05-03 16:54:00,3.75308,3.75308,3.74142,3.74683,6760000.0
2007-05-03 16:55:00,3.74689,3.75251,3.74293,3.74744,4880000.0
2007-05-03 16:56:00,3.74778,3.7525,3.74033,3.74519,7130000.0
2007-05-03 16:57:00,3.73926,3.75195,3.73926,3.74226,6390000.0
2007-05-03 16:58:00,3.75135,3.75135,3.74596,3.75069,6000000.0
2007-05-03 16:59:00,3.75029,3.75446,3.74638,3.75159,6770000.0
2007-05-03 17:00:00,3.75377,3.75377,3.74282,3.7516,5270000.0
2007-05-03 17:01:00,3.75024,3.75095,3.74396,3.74622,5270000.0
2007-05-03 17:02:00,3.7466,3.75233,3.7466,3.75144,6760000.0
2007-05-03 17:04:00,3.75111,3.75111,3.74324,3.74455,7140000.0
2007-05-03 17:05:00,3.7507,3.75083,3.74123,3.74674,4890000.0
2007-05-03 17:06:00,3.74961,3.74961,3.74017,3.74929,6010000.0
2007-05-03 17:07:00,3.74622,3.75127,3.74622,3.75065,5260000.0
2007-05-03 17:08:00,3.7493,3.75116,3.73846,3.74505,5260000.0
2007-05-03 17:09:00,3.7492,3.74945,3.74286,3.74945,6770000.0
2007-05-03 17:10:00,3.7508,3.7508,3.74082,3.75026,7880000.0
2007-05-03 17:11:00,3.74629,3.75261,3.74163,3.75108,7130000.0
2007-05-03 17:12:00,3.7505,3.7505,3.74503,3.7452,5250000.0
2007-05-03 17:13:00,3.74895,3.74895,3.73968,3.74886,4880000.0
2007-05-03 17:14:00,3.75019,3.75145,3.74455,3.75026,5640000.0
2007-05-03 17:15:00,3.74697,3.74886,3.74346,3.74403,6010000.0
2007-05-03 17:16:00,3.74368,3.75098,3.74063,3.74571,6760000.0
2007-05-03 17:17:00,3.74273,3.74942,3.73823,3.74397,6380000.0
2007-05-03 17:18:00,3.75019,3.75019,3.74209,3.74692,6000000.0
2007-05-03 17:19:00,3.74951,3.74951,3.74108,3.74801,4880000.0
2007-05-03 17:20:00,3.75141,3.75141,3.742,3.74548,6010000.0
2007-05-03 17:21:00,3.74697,3.74898,3.74335,3.74468,5270000.0
2007-05-03 17:22:00,3.75009,3.75009,3.74398,3.74894,7510000.0
2007-05-03 17:23:00,3.74853,3.7504,3.74435,3.74978,6380000.0
2007-05-03 17:24:00,3.7453,3.75161,3.7453,3.74633,6000000.0
2007-05-03 17:25:00,3.73856,3.74873,3.73856,3.74633,7510000.0
2007-05-03 17:26:00,3.74845,3.74962,3.73985,3.74494,4890000.0
2007-05-03 17:27:00,3.75012,3.75012,3.74028,3.7468,4520000.0
2007-05-03 17:28:00,3.74708,3.74824,3.73673,3.74803,9390000.0
2007-05-03 17:29:00,3.74985,3.75042,3.74339,3.75042,7140000.0
2007-05-03 17:30:00,3.74884,3.75313,3.74083,3.7464,16530000.0
2007-05-03 17:31:00,3.74506,3.75044,3.74448,3.74549,4880000.0
2007-05-03 17:32:00,3.7493,3.74976,3.74094,3.74974,6000000.0
2007-05-03 17:33:00,3.74352,3.74942,3.74129,3.74783,6020000.0
2007-05-03 17:35:00,3.74903,3.74903,3.73911,3.74362,6400000.0
2007-05-03 17:36:00,3.746,3.75018,3.74045,3.74045,4140000.0
2007-05-03 17:37:00,3.74657,3.74892,3.74067,3.7475,5270000.0
2007-05-03 17:38:00,3.75066,3.75066,3.74519,3.74892,6770000.0
2007-05-03 17:39:00,3.74818,3.75096,3.74535,3.74535,3010000.0
2007-05-03 17:40:00,3.74602,3.74958,3.73966,3.7485,6390000.0
2007-05-03 17:41:00,3.74505,3.75094,3.74071,3.74538,4140000.0
2007-05-03 17:42:00,3.74435,3.74775,3.73955,3.74393,4890000.0
2007-05-03 17:43:00,3.74941,3.74999,3.744,3.74999,4510000.0
2007-05-03 17:44:00,3.75057,3.75077,3.74325,3.74858,7130000.0
2007-05-03 17:45:00,3.74569,3.75198,3.74287,3.74782,11660000.0
2007-05-03 17:46:00,3.74941,3.75026,3.74485,3.75026,6380000.0
2007-05-03 17:47:00,3.74777,3.75248,3.74492,3.75096,6760000.0
2007-05-03 17:48:00,3.75031,3.75081,3.74106,3.7492,10150000.0
2007-05-03 17:49:00,3.75052,3.75074,3.74124,3.74125,6770000.0
2007-05-03 17:50:00,3.74982,3.75009,3.73944,3.74931,7510000.0
2007-05-03 17:51:00,3.75062,3.75134,3.74566,3.74983,8270000.0
2007-05-03 17:52:00,3.74336,3.75564,3.74336,3.75115,4890000.0
2007-05-03 17:53:00,3.7488,3.74883,3.73926,3.74843,5640000.0
2007-05-03 17:54:00,3.74481,3.7503,3.74367,3.7503,4530000.0
2007-05-03 17:55:00,3.74419,3.74881,3.74275,3.7474,6020000.0
2007-05-03 17:56:00,3.74984,3.7507,3.74533,3.75009,6400000.0
2007-05-03 17:57:00,3.74926,3.74994,3.74034,3.74977,7510000.0
2007-05-03 17:58:00,3.74926,3.74981,3.74509,3.7455,5260000.0
2007-05-03 17:59:00,3.747,3.75143,3.74115,3.75016,5260000.0
2007-05-03 18:00:00,3.74848,3.74883,3.73581,3.73993,11650000.0
2007-05-03 18:01:00,3.74947,3.7504,3.7439,3.74993,5630000.0
2007-05-03 18:02:00,3.74254,3.75074,3.74254,3.74913,4510000.0
2007-05-03 18:03:00,3.74363,3.75019,3.74111,3.74881,5640000.0
2007-05-03 18:04:00,3.74102,3.75095,3.74102,3.75095,4510000.0
2007-05-03 18:06:00,3.73966,3.74904,3.73922,3.74534,7520000.0
2007-05-03 18:07:00,3.74779,3.74943,3.74552,3.74552,4510000.0
2007-05-03 18:08:00,3.74969,3.75168,3.74168,3.74662,5270000.0
2007-05-03 18:09:00,3.74897,3.74897,3.73349,3.73824,6400000.0
2007-05-03 18:10:00,3.74905,3.75003,3.74065,3.74065,4510000.0
2007-05-03 18:11:00,3.74189,3.75151,3.74189,3.75151,4140000.0
2007-05-03 18:12:00,3.75017,3.75017,3.74444,3.74931,7880000.0
2007-05-03 18:13:00,3.75018,3.75145,3.74369,3.74492,4880000.0
2007-05-03 18:14:00,3.7499,3.7509,3.74104,3.7509,4520000.0
2007-05-03 18:15:00,3.75154,3.75275,3.74564,3.75098,11290000.0
2007-05-03 18:16:00,3.74603,3.74864,3.73973,3.74585,4510000.0
2007-05-03 18:17:00,3.74614,3.74805,3.74247,3.74251,6760000.0
2007-05-03 18:18:00,3.74443,3.75246,3.74037,3.74605,5270000.0
2007-05-03 18:19:00,3.74818,3.75001,3.73963,3.73963,4890000.0
2007-05-03 18:20:00,3.74947,3.74947,3.73941,3.74809,7880000.0
2007-05-03 18:21:00,3.74419,3.74878,3.73966,3.74878,5260000.0
2007-05-03 18:22:00,3.74974,3.75052,3.7438,3.75052,4890000.0
2007-05-03 18:23:00,3.74907,3.74959,3.74037,3.74082,8260000.0
2007-05-03 18:24:00,3.74734,3.74966,3.74225,3.74254,7130000.0
2007-05-03 18:25:00,3.7457,3.74902,3.74295,3.74483,6020000.0
2007-05-03 18:26:00,3.74927,3.75088,3.74089,3.74934,6380000.0
2007-05-03 18:27:00,3.74875,3.74875,3.74121,3.74121,4510000.0
2007-05-03 18:28:00,3.7482,3.74966,3.74403,3.74696,4890000.0
2007-05-03 18:29:00,3.74793,3.74895,3.73924,3.74884,6030000.0
2007-05-03 18:30:00,3.74024,3.74891,3.73748,3.74532,11660000.0
2007-05-03 18:32:00,3.74801,3.74953,3.74321,3.74841,4510000.0
2007-05-03 18:33:00,3.74843,3.74885,3.73852,3.74597,4510000.0
2007-05-03 18:36:00,3.74643,3.75193,3.74474,3.74686,7140000.0
2007-05-03 18:37:00,3.74185,3.74894,3.74185,3.74894,6390000.0
2007-05-03 18:38:00,3.74532,3.75065,3.74012,3.74485,6380000.0
2007-05-03 18:39:00,3.74731,3.74835,3.73842,3.74531,4880000.0
2007-05-03 18:44:00,3.74979,3.75364,3.74412,3.74412,5630000.0
2007-05-03 18:45:00,3.74859,3.75005,3.73875,3.74423,15780000.0
2007-05-03 18:46:00,3.7424,3.75282,3.74166,3.74166,4520000.0
2007-05-03 18:47:00,3.73981,3.74704,3.73778,3.74704,4890000.0
2007-05-03 18:48:00,3.74353,3.74873,3.73798,3.74839,9410000.0
2007-05-03 18:49:00,3.74927,3.74999,3.74473,3.74833,6770000.0
2007-05-03 18:50:00,3.74426,3.74849,3.74217,3.74217,5260000.0
2007-05-03 18:51:00,3.75058,3.75553,3.7414,3.7414,6390000.0
2007-05-03 18:52:00,3.75102,3.75255,3.741,3.74983,7510000.0
2007-05-03 18:53:00,3.75043,3.75309,3.74233,3.75007,6770000.0
2007-05-03 18:58:00,3.74987,3.75024,3.74342,3.74474,6770000.0
2007-05-03 19:00:00,3.73962,3.74912,3.73962,3.74527,4890000.0
2007-05-03 19:02:00,3.74631,3.75109,3.74181,3.74557,3770000.0
2007-05-03 19:03:00,3.74582,3.75161,3.74246,3.74946,5660000.0
2007-05-03 19:04:00,3.7478,3.7478,3.73589,3.74389,6000000.0
2007-05-03 19:07:00,3.7501,3.7501,3.73958,3.74789,3390000.0
2007-05-03 19:08:00,3.74972,3.74979,3.74287,3.74287,3400000.0
2007-05-03 19:09:00,3.74818,3.7506,3.74479,3.74479,4910000.0
2007-05-03 19:10:00,3.74502,3.74868,3.74293,3.74412,5650000.0
2007-05-03 19:11:00,3.74058,3.74892,3.74058,3.74503,7140000.0
2007-05-03 19:12:00,3.7455,3.7455,3.73515,3.74164,5660000.0
2007-05-03 19:13:00,3.74584,3.74735,3.73966,3.74647,4900000.0
2007-05-03 19:14:00,3.74439,3.7505,3.73811,3.73811,5270000.0
2007-05-03 19:15:00,3.74633,3.74706,3.73721,3.74153,10520000.0
2007-05-03 19:16:00,3.74318,3.74711,3.74043,3.74043,4510000.0
2007-05-03 19:17:00,3.74441,3.74595,3.74094,3.74538,6390000.0
2007-05-03 19:18:00,3.7394,3.74593,3.73632,3.73632,6770000.0
2007-05-03 19:19:00,3.74531,3.74705,3.73584,3.73681,4510000.0
2007-05-03 19:20:00,3.74197,3.74593,3.73871,3.74593,4510000.0
2007-05-03 19:21:00,3.74382,3.74509,3.73608,3.74509,5290000.0
2007-05-03 19:22:00,3.74288,3.74896,3.73872,3.74542,6400000.0
2007-05-03 19:23:00,3.73819,3.74984,3.73819,3.7465,5260000.0
2007-05-03 19:24:00,3.7441,3.74545,3.73616,3.74029,5630000.0
2007-05-03 19:25:00,3.74039,3.74039,3.73635,3.73635,1130000.0
2007-05-03 19:26:00,3.74425,3.75051,3.73641,3.74247,4530000.0
2007-05-03 19:27:00,3.74385,3.7449,3.74061,3.74443,3770000.0
2007-05-03 19:28:00,3.74049,3.74769,3.74049,3.74769,5260000.0
2007-05-03 19:29:00,3.7415,3.74483,3.73902,3.74351,4510000.0
2007-05-03 19:30:00,3.74574,3.74634,3.74021,3.74441,4140000.0
2007-05-03 19:31:00,3.74483,3.74777,3.74099,3.74455,6770000.0
2007-05-03 19:32:00,3.74352,3.74352,3.73648,3.74333,6400000.0
2007-05-03 19:33:00,3.73585,3.7471,3.73585,3.74461,3410000.0
2007-05-03 19:34:00,3.74073,3.74447,3.73387,3.74447,3770000.0
2007-05-03 19:35:00,3.74022,3.74342,3.73408,3.73888,4510000.0
2007-05-03 19:36:00,3.74463,3.74549,3.73564,3.74464,7130000.0
2007-05-03 19:37:00,3.74614,3.74614,3.73661,3.74196,3770000.0
2007-05-03 19:39:00,3.74291,3.74291,3.73356,3.73736,6390000.0
2007-05-03 19:40:00,3.74448,3.74544,3.73413,3.73584,6400000.0
2007-05-03 19:41:00,3.74553,3.74553,3.73601,3.74537,3020000.0
2007-05-03 19:42:00,3.74037,3.74877,3.74037,3.74153,7130000.0
2007-05-03 19:43:00,3.74481,3.7451,3.73987,3.74372,8260000.0
2007-05-03 19:44:00,3.74476,3.74546,3.73923,3.74003,5260000.0
2007-05-03 19:45:00,3.74303,3.75007,3.73746,3.73746,6780000.0
2007-05-03 19:48:00,3.74546,3.74797,3.73717,3.74234,6380000.0
2007-05-03 19:51:00,3.74513,3.74562,3.74444,3.74562,3000000.0
2007-05-03 19:52:00,3.74177,3.74403,3.73148,3.74036,3760000.0
2007-05-03 19:53:00,3.7447,3.74483,3.74074,3.7448,4510000.0
2007-05-03 19:54:00,3.74075,3.7453,3.73832,3.7453,4510000.0
2007-05-03 19:55:00,3.744,3.74652,3.73481,3.74593,6760000.0
2007-05-03 20:00:00,3.73582,3.74563,3.73582,3.74544,7510000.0
2007-05-03 20:01:00,3.74293,3.74461,3.7351,3.74052,4880000.0
2007-05-03 20:02:00,3.74401,3.7458,3.73553,3.7458,4880000.0
2007-05-03 20:03:00,3.74152,3.74518,3.73587,3.74008,5280000.0
2007-05-03 20:04:00,3.73793,3.74992,3.73793,3.74561,5640000.0
2007-05-03 20:05:00,3.73568,3.74424,3.73568,3.74103,3390000.0
2007-05-03 20:06:00,3.74265,3.74265,3.73069,3.73462,6380000.0
2007-05-03 20:07:00,3.74526,3.74526,3.7354,3.7354,4880000.0
2007-05-03 20:08:00,3.74434,3.74725,3.73737,3.73737,5640000.0
2007-05-03 20:09:00,3.74495,3.74612,3.74035,3.74318,5250000.0
2007-05-03 20:12:00,3.74405,3.74558,3.74158,3.74275,5630000.0
2007-05-03 20:13:00,3.74127,3.74127,3.73534,3.73534,1500000.0
2007-05-03 20:14:00,3.74337,3.74612,3.7408,3.74571,8260000.0
2007-05-03 20:15:00,3.74191,3.74479,3.74191,3.74479,1130000.0
2007-05-03 20:16:00,3.74223,3.74463,3.74085,3.74203,4130000.0
2007-05-03 20:17:00,3.7401,3.74534,3.73606,3.74468,6380000.0
2007-05-03 20:18:00,3.73995,3.74572,3.73467,3.74572,14270000.0
2007-05-03 20:19:00,3.74353,3.7446,3.7331,3.7446,5260000.0
2007-05-03 20:20:00,3.74587,3.74589,3.73569,3.74589,2640000.0
2007-05-03 20:21:00,3.744,3.74542,3.7414,3.74182,3750000.0
2007-05-03 20:22:00,3.73592,3.74553,3.73592,3.74553,3750000.0
2007-05-03 20:23:00,3.74128,3.74898,3.7367,3.74898,13160000.0
2007-05-03 20:24:00,3.74532,3.74652,3.73732,3.74154,2630000.0
2007-05-03 20:25:00,3.74147,3.74781,3.7413,3.743,10510000.0
2007-05-03 20:26:00,3.74133,3.74667,3.74107,3.74107,3380000.0
2007-05-03 20:27:00,3.74666,3.74682,3.74138,3.74682,4510000.0
2007-05-03 20:28:00,3.74133,3.74674,3.74133,3.74674,1500000.0
2007-05-03 20:29:00,3.74737,3.75068,3.73856,3.74811,11260000.0
2007-05-03 20:30:00,3.74141,3.74549,3.73646,3.73646,3380000.0
2007-05-03 20:31:00,3.74237,3.7486,3.73885,3.7424,10140000.0
2007-05-03 20:32:00,3.74301,3.74663,3.73748,3.73982,9390000.0
2007-05-03 20:33:00,3.74436,3.74656,3.74111,3.74111,4510000.0
2007-05-03 20:34:00,3.74508,3.74746,3.74108,3.74746,5250000.0
2007-05-03 20:35:00,3.74637,3.7464,3.74488,3.7464,3010000.0
2007-05-03 20:36:00,3.74642,3.74642,3.74566,3.74566,1500000.0
2007-05-03 20:37:00,3.74013,3.74787,3.74013,3.74559,3380000.0
2007-05-03 20:38:00,3.7459,3.74606,3.7459,3.74606,1500000.0
2007-05-03 20:39:00,3.74571,3.74677,3.7362,3.7362,4140000.0
2007-05-03 20:40:00,3.74439,3.74533,3.74439,3.74533,1510000.0
2007-05-03 20:41:00,3.74462,3.74553,3.73575,3.74465,5250000.0
2007-05-03 20:42:00,3.74698,3.74802,3.73723,3.74163,4890000.0
2007-05-03 20:44:00,3.74474,3.74555,3.74445,3.74555,2640000.0
2007-05-03 20:45:00,3.74506,3.74573,3.73643,3.7445,5630000.0
2007-05-03 20:46:00,3.74563,3.74616,3.73666,3.74603,7130000.0
2007-05-03 20:47:00,3.74464,3.74594,3.73662,3.74467,5640000.0
2007-05-03 20:49:00,3.73766,3.74379,3.73766,3.74379,6770000.0
2007-05-03 20:50:00,3.74519,3.74519,3.74148,3.74275,3760000.0
2007-05-03 20:51:00,3.74389,3.74657,3.74,3.74657,7890000.0
2007-05-03 20:52:00,3.74377,3.74643,3.73778,3.74547,5630000.0
2007-05-03 20:53:00,3.74102,3.74102,3.74102,3.74102,380000.0
2007-05-03 20:54:00,3.74272,3.74649,3.74065,3.74649,3780000.0
2007-05-03 20:55:00,3.74024,3.7461,3.73907,3.74246,5260000.0
2007-05-03 20:56:00,3.74645,3.74645,3.73663,3.74168,5270000.0
2007-05-03 20:57:00,3.74408,3.74648,3.73788,3.74585,6770000.0
2007-05-03 20:58:00,3.74325,3.74847,3.7386,3.74734,5630000.0
2007-05-03 20:59:00,3.7463,3.74656,3.73727,3.74116,6770000.0
2007-05-03 21:00:00,3.74326,3.74578,3.73615,3.7392,6390000.0
2007-05-03 21:01:00,3.7405,3.74761,3.7405,3.747,4510000.0
2007-05-03 21:02:00,3.74494,3.74706,3.74188,3.74564,7140000.0
2007-05-03 21:03:00,3.74147,3.74581,3.73696,3.74581,5630000.0
2007-05-03 21:04:00,3.7402,3.74565,3.7402,3.74043,3380000.0
2007-05-03 21:05:00,3.74036,3.74606,3.74012,3.74318,5260000.0
2007-05-03 21:06:00,3.74193,3.74262,3.74193,3.74262,1500000.0
2007-05-03 21:07:00,3.74246,3.74557,3.7368,3.74557,5260000.0
2007-05-03 21:08:00,3.74305,3.74779,3.73745,3.74444,4520000.0
2007-05-03 21:09:00,3.74586,3.74609,3.73637,3.74609,4520000.0
2007-05-03 21:14:00,3.74219,3.74219,3.74046,3.74046,1500000.0
2007-05-03 21:15:00,3.7403,3.74557,3.7403,3.74077,10140000.0
2007-05-03 21:16:00,3.74244,3.7472,3.74086,3.74142,5260000.0
2007-05-03 21:17:00,3.73993,3.74517,3.73939,3.74432,6000000.0
2007-05-03 21:18:00,3.74532,3.74532,3.74077,3.74086,4880000.0
2007-05-03 21:21:00,3.7401,3.74618,3.7401,3.74013,8660000.0
2007-05-03 21:22:00,3.74549,3.74632,3.73767,3.74501,5640000.0
2007-05-03 21:23:00,3.74169,3.74749,3.74169,3.7436,3760000.0
2007-05-03 21:24:00,3.74661,3.74661,3.74126,3.7453,4510000.0
2007-05-03 21:25:00,3.74499,3.74763,3.74096,3.74517,6020000.0
2007-05-03 21:26:00,3.73602,3.73602,3.73602,3.73602,750000.0
2007-05-03 21:27:00,3.73948,3.74187,3.73312,3.73493,4890000.0
2007-05-03 21:28:00,3.74424,3.74437,3.73468,3.74321,4140000.0
2007-05-03 21:29:00,3.74399,3.74669,3.73744,3.7418,3760000.0
2007-05-03 21:30:00,3.74365,3.74535,3.7396,3.74535,5630000.0
2007-05-03 21:31:00,3.74099,3.74612,3.73637,3.74558,3760000.0
2007-05-03 21:32:00,3.73987,3.74541,3.73979,3.74001,9400000.0
2007-05-03 21:33:00,3.74,3.74586,3.73629,3.73629,4510000.0
2007-05-03 21:34:00,3.74149,3.74583,3.73667,3.74517,6020000.0
2007-05-03 21:36:00,3.74428,3.74431,3.73462,3.7408,3780000.0
2007-05-03 21:37:00,3.73691,3.74541,3.73691,3.74541,3380000.0
2007-05-03 21:42:00,3.74573,3.74759,3.7379,3.7379,7140000.0
2007-05-03 21:43:00,3.74597,3.74795,3.73812,3.74228,6380000.0
2007-05-03 21:44:00,3.74401,3.74401,3.73516,3.73533,3010000.0
2007-05-03 21:47:00,3.73591,3.74471,3.73591,3.74099,5650000.0
2007-05-03 21:48:00,3.74244,3.74595,3.73673,3.74538,5260000.0
2007-05-03 21:49:00,3.74008,3.74542,3.74008,3.74542,5630000.0
2007-05-03 21:50:00,3.73927,3.74861,3.73806,3.74143,6390000.0
2007-05-03 21:51:00,3.74167,3.74641,3.74068,3.74461,9030000.0
2007-05-03 21:52:00,3.74531,3.74531,3.73994,3.74028,4140000.0
2007-05-03 21:53:00,3.74165,3.74494,3.74008,3.74008,5260000.0
2007-05-03 21:55:00,3.74588,3.7461,3.74005,3.74497,4140000.0
2007-05-03 21:56:00,3.73602,3.74544,3.73602,3.74498,3390000.0
2007-05-03 21:57:00,3.7455,3.7463,3.73688,3.73688,3380000.0
2007-05-03 21:58:00,3.74461,3.7455,3.73597,3.7455,5630000.0
2007-05-03 21:59:00,3.74002,3.74578,3.73502,3.74578,13160000.0
2007-05-03 22:00:00,3.74164,3.74585,3.73596,3.7451,5660000.0
2007-05-03 22:01:00,3.73676,3.75022,3.73641,3.74342,6390000.0
2007-05-03 22:02:00,3.74238,3.74755,3.74186,3.746,5250000.0
2007-05-03 22:03:00,3.7394,3.74467,3.73389,3.74467,5280000.0
2007-05-03 22:04:00,3.74239,3.74448,3.73544,3.74384,4880000.0
2007-05-03 22:05:00,3.73423,3.74395,3.73365,3.74395,3760000.0
2007-05-03 22:06:00,3.74014,3.74548,3.73627,3.73627,4880000.0
2007-05-03 22:07:00,3.74166,3.74721,3.74121,3.74537,4890000.0
2007-05-03 22:08:00,3.74117,3.74501,3.73557,3.74114,4510000.0
2007-05-03 22:11:00,3.74185,3.74805,3.74185,3.74447,5270000.0
2007-05-03 22:12:00,3.74447,3.74584,3.74016,3.74415,5670000.0
2007-05-03 22:13:00,3.74537,3.74537,3.73637,3.74436,5660000.0
2007-05-03 22:14:00,3.74378,3.74501,3.73854,3.73854,4510000.0
2007-05-03 22:15:00,3.7396,3.74406,3.7396,3.74256,6010000.0
2007-05-03 22:16:00,3.74504,3.74559,3.74112,3.74368,3390000.0
2007-05-03 22:17:00,3.74599,3.7473,3.74269,3.74269,4880000.0
2007-05-03 22:18:00,3.74389,3.7449,3.73859,3.74193,5660000.0
2007-05-03 22:19:00,3.74425,3.74425,3.739,3.739,1880000.0
2007-05-03 22:22:00,3.74135,3.74806,3.73757,3.74008,11280000.0
2007-05-03 22:23:00,3.74288,3.74767,3.7419,3.74307,4510000.0
2007-05-03 22:24:00,3.74246,3.74625,3.7395,3.74625,3750000.0
2007-05-03 22:25:00,3.7442,3.7442,3.73899,3.73971,6390000.0
2007-05-03 22:26:00,3.74514,3.74514,3.7367,3.74006,3010000.0
2007-05-03 22:27:00,3.74017,3.74084,3.73594,3.73594,3760000.0
2007-05-03 22:28:00,3.74205,3.74543,3.7359,3.74543,4130000.0
2007-05-03 22:30:00,3.73937,3.74804,3.73791,3.74259,5640000.0
2007-05-03 22:31:00,3.74113,3.74612,3.73742,3.74485,5640000.0
2007-05-03 22:32:00,3.73833,3.74628,3.73833,3.74437,4130000.0
2007-05-03 22:33:00,3.74259,3.74472,3.73987,3.7446,3770000.0
2007-05-03 22:34:00,3.7402,3.74594,3.7402,3.74594,4140000.0
2007-05-03 22:35:00,3.74534,3.74601,3.7372,3.74124,5250000.0
2007-05-03 22:36:00,3.73515,3.74384,3.73515,3.73987,4890000.0
2007-05-03 22:37:00,3.74088,3.74838,3.73774,3.73774,5630000.0
2007-05-03 22:38:00,3.74062,3.74614,3.73744,3.74519,5630000.0
2007-05-03 22:39:00,3.73809,3.74447,3.73809,3.74447,1500000.0
2007-05-03 22:40:00,3.74446,3.74753,3.7368,3.7413,6760000.0
2007-05-03 22:41:00,3.74285,3.74832,3.7422,3.7422,6020000.0
2007-05-03 22:42:00,3.73764,3.74946,3.73764,3.74218,6780000.0
2007-05-03 22:43:00,3.7449,3.74562,3.73858,3.74507,2270000.0
2007-05-03 22:44:00,3.73677,3.74553,3.73677,3.74542,2630000.0
2007-05-03 22:45:00,3.7395,3.74421,3.73864,3.73982,9770000.0
2007-05-03 22:46:00,3.74535,3.74605,3.73672,3.73679,3770000.0
2007-05-03 22:47:00,3.74,3.74778,3.73744,3.73744,4890000.0
2007-05-03 22:49:00,3.7454,3.74568,3.73508,3.74568,4510000.0
2007-05-03 22:51:00,3.74056,3.74697,3.74056,3.74096,3760000.0
2007-05-03 22:52:00,3.74594,3.74656,3.74238,3.74564,6000000.0
2007-05-03 22:53:00,3.73982,3.74675,3.73982,3.74011,10140000.0
2007-05-03 22:54:00,3.74204,3.74617,3.74193,3.74193,4510000.0
2007-05-03 22:55:00,3.7445,3.74529,3.74289,3.74488,7500000.0
2007-05-03 22:57:00,3.74034,3.74542,3.74024,3.74106,4880000.0
2007-05-03 22:58:00,3.74546,3.74546,3.741,3.74354,4510000.0
2007-05-03 23:01:00,3.73993,3.74512,3.73993,3.74366,3750000.0
2007-05-03 23:02:00,3.74596,3.74596,3.7432,3.74521,7130000.0
2007-05-03 23:03:00,3.7449,3.74638,3.7411,3.7455,6750000.0
2007-05-03 23:04:00,3.74564,3.74573,3.73959,3.74214,4880000.0
2007-05-03 23:05:00,3.74668,3.74668,3.74177,3.7451,6000000.0
2007-05-03 23:06:00,3.74008,3.7445,3.7394,3.73997,10510000.0
2007-05-03 23:07:00,3.74308,3.74646,3.74278,3.74567,5630000.0
2007-05-03 23:08:00,3.746,3.746,3.74179,3.74238,3760000.0
2007-05-03 23:09:00,3.74619,3.74626,3.74109,3.74608,5250000.0
2007-05-03 23:10:00,3.74627,3.74627,3.7415,3.74576,7880000.0
2007-05-03 23:11:00,3.74831,3.75119,3.73841,3.73841,4880000.0
2007-05-03 23:12:00,3.74579,3.74603,3.74131,3.74234,5250000.0
2007-05-03 23:13:00,3.74109,3.74701,3.73744,3.74505,6000000.0
2007-05-03 23:14:00,3.74379,3.74557,3.74078,3.74467,4500000.0
2007-05-03 23:15:00,3.74648,3.747,3.74148,3.74298,6380000.0
2007-05-03 23:17:00,3.74251,3.74634,3.74186,3.74595,6000000.0
2007-05-03 23:18:00,3.74457,3.74626,3.73627,3.74626,7510000.0
2007-05-03 23:20:00,3.7398,3.74515,3.73946,3.73993,9030000.0
2007-05-03 23:21:00,3.73976,3.7446,3.73497,3.73758,4890000.0
2007-05-03 23:22:00,3.74437,3.7449,3.73392,3.74005,5260000.0
2007-05-03 23:23:00,3.74116,3.74811,3.74116,3.74138,9770000.0
2007-05-03 23:24:00,3.7477,3.75088,3.73845,3.73845,7880000.0
2007-05-03 23:25:00,3.7458,3.7458,3.73933,3.73933,3760000.0
2007-05-03 23:26:00,3.74286,3.74956,3.73757,3.74752,11640000.0
2007-05-03 23:27:00,3.74456,3.74587,3.73638,3.74146,7510000.0
2007-05-03 23:28:00,3.74558,3.7462,3.73624,3.74201,4140000.0
2007-05-03 23:29:00,3.73742,3.74737,3.73549,3.74338,5630000.0
2007-05-03 23:30:00,3.7464,3.74688,3.74105,3.74484,6760000.0
2007-05-03 23:31:00,3.74504,3.74661,3.73468,3.74661,6020000.0
2007-05-03 23:32:00,3.74744,3.7476,3.73757,3.73757,3750000.0
2007-05-03 23:33:00,3.74449,3.74586,3.73862,3.74256,3010000.0
2007-05-03 23:35:00,3.73924,3.74886,3.73924,3.74765,3010000.0
2007-05-03 23:36:00,3.74672,3.74855,3.73838,3.73838,9770000.0
2007-05-03 23:37:00,3.743,3.74884,3.74173,3.74173,7130000.0
2007-05-03 23:41:00,3.74203,3.7497,3.74203,3.74276,9400000.0
2007-05-03 23:42:00,3.74703,3.74793,3.74114,3.74114,2250000.0
2007-05-03 23:43:00,3.74421,3.74681,3.74057,3.74421,3010000.0
2007-05-03 23:44:00,3.74323,3.74909,3.74323,3.74822,5630000.0
2007-05-03 23:45:00,3.74401,3.74751,3.73851,3.74643,8630000.0
2007-05-03 23:46:00,3.74754,3.74754,3.7371,3.7371,6760000.0
2007-05-03 23:47:00,3.74208,3.74661,3.73761,3.73761,6760000.0
2007-05-03 23:48:00,3.73806,3.74734,3.73806,3.74687,4880000.0
2007-05-03 23:49:00,3.7379,3.74751,3.7379,3.74314,6750000.0
2007-05-03 23:50:00,3.74212,3.74788,3.73712,3.74788,14270000.0
2007-05-03 23:51:00,3.74422,3.74708,3.74422,3.74708,3380000.0
2007-05-03 23:52:00,3.74296,3.74792,3.74114,3.74136,5260000.0
2007-05-03 23:54:00,3.74235,3.74721,3.7422,3.74716,3760000.0
2007-05-03 23:55:00,3.74207,3.74755,3.73724,3.7463,2640000.0
2007-05-03 23:56:00,3.74334,3.74388,3.74198,3.74296,3010000.0
2007-05-03 23:57:00,3.74105,3.74648,3.73985,3.74136,9400000.0
2007-05-03 23:58:00,3.74738,3.74752,3.74208,3.74208,7140000.0
2007-05-03 23:59:00,3.74216,3.74928,3.74216,3.74278,4890000.0
2007-05-04 00:00:00,3.74187,3.74835,3.74187,3.74194,9400000.0
2007-05-04 00:04:00,3.74185,3.74704,3.73719,3.74704,3760000.0
2007-05-04 00:05:00,3.74002,3.74653,3.74002,3.74561,3760000.0
2007-05-04 00:06:00,3.74034,3.746,3.73744,3.73744,2260000.0
2007-05-04 00:07:00,3.74281,3.74741,3.74138,3.74741,1510000.0
2007-05-04 00:08:00,3.74396,3.74934,3.74391,3.74814,9400000.0
2007-05-04 00:09:00,3.74058,3.74559,3.73731,3.73762,7510000.0
2007-05-04 00:12:00,3.74705,3.74705,3.74312,3.7468,3760000.0
2007-05-04 00:13:00,3.74228,3.7488,3.74199,3.74206,9400000.0
2007-05-04 00:16:00,3.74101,3.74947,3.7405,3.74394,4500000.0
2007-05-04 00:17:00,3.74162,3.74764,3.74162,3.74764,3000000.0
2007-05-04 00:19:00,3.74243,3.74822,3.73556,3.7438,6760000.0
2007-05-04 00:21:00,3.73843,3.74634,3.73843,3.74634,2250000.0
2007-05-04 00:22:00,3.74717,3.74722,3.73772,3.74569,8260000.0
2007-05-04 00:23:00,3.74738,3.74913,3.73946,3.74241,5250000.0
2007-05-04 00:25:00,3.74596,3.74596,3.73666,3.73666,2650000.0
2007-05-04 00:26:00,3.74628,3.74738,3.73752,3.74637,4920000.0
2007-05-04 00:27:00,3.7365,3.74907,3.7365,3.74884,4530000.0
2007-05-04 00:28:00,3.73955,3.74976,3.73935,3.74851,3400000.0
2007-05-04 00:29:00,3.74221,3.74652,3.73703,3.73703,3410000.0
2007-05-04 00:30:00,3.7374,3.74588,3.73685,3.74153,4160000.0
2007-05-04 00:32:00,3.74581,3.74581,3.73514,3.74083,4140000.0
2007-05-04 00:33:00,3.74655,3.74655,3.73762,3.73762,4150000.0
2007-05-04 00:34:00,3.74586,3.74586,3.73699,3.73699,3760000.0
2007-05-04 00:35:00,3.74693,3.7486,3.74132,3.74745,6020000.0
2007-05-04 00:46:00,3.74708,3.74708,3.74251,3.7457,2250000.0
2007-05-04 00:47:00,3.74193,3.74952,3.73862,3.73899,6750000.0
2007-05-04 00:48:00,3.74615,3.74774,3.74209,3.74731,6770000.0
2007-05-04 00:49:00,3.74773,3.74773,3.73841,3.74766,5630000.0
2007-05-04 00:52:00,3.74373,3.74868,3.74288,3.74687,6400000.0
2007-05-04 00:53:00,3.74304,3.74887,3.74285,3.74323,6020000.0
2007-05-04 00:57:00,3.74626,3.74628,3.74037,3.74628,5250000.0
2007-05-04 01:00:00,3.74289,3.75341,3.73803,3.73803,10530000.0
2007-05-04 01:03:00,3.74699,3.74699,3.73747,3.74669,3000000.0
2007-05-04 01:04:00,3.74539,3.74686,3.74096,3.74686,5250000.0
2007-05-04 01:07:00,3.74327,3.74702,3.73743,3.74194,4880000.0
2007-05-04 01:09:00,3.74656,3.74963,3.74208,3.74359,4130000.0
2007-05-04 01:11:00,3.73743,3.74579,3.73743,3.74173,4130000.0
2007-05-04 01:12:00,3.74193,3.74678,3.74178,3.74678,7140000.0
2007-05-04 01:13:00,3.74633,3.74633,3.74188,3.74188,2250000.0
2007-05-04 01:14:00,3.74028,3.74552,3.74028,3.74493,4880000.0
2007-05-04 01:15:00,3.74152,3.7419,3.74152,3.7419,1500000.0
2007-05-04 01:17:00,3.74308,3.74764,3.7411,3.74607,4130000.0
2007-05-04 01:19:00,3.74762,3.74762,3.73993,3.73993,6030000.0
2007-05-04 01:20:00,3.73827,3.74535,3.73827,3.73931,4530000.0
2007-05-04 01:21:00,3.73688,3.73688,3.73688,3.73688,380000.0
2007-05-04 01:22:00,3.74439,3.74439,3.73351,3.74245,6400000.0
2007-05-04 01:23:00,3.7363,3.74395,3.7363,3.73978,4520000.0
2007-05-04 01:24:00,3.73549,3.74386,3.73549,3.74386,1510000.0
2007-05-04 01:26:00,3.73605,3.74107,3.73473,3.73603,10880000.0
2007-05-04 01:29:00,3.73293,3.73985,3.73293,3.73312,3770000.0
2007-05-04 01:31:00,3.73814,3.74601,3.73463,3.74237,4910000.0
2007-05-04 01:32:00,3.74316,3.74316,3.73795,3.73795,1500000.0
2007-05-04 01:33:00,3.74288,3.74288,3.73593,3.73593,3010000.0
2007-05-04 01:35:00,3.74165,3.74315,3.73738,3.7413,5630000.0
2007-05-04 01:36:00,3.74096,3.74134,3.73688,3.74022,4880000.0
2007-05-04 01:37:00,3.73613,3.74282,3.73275,3.74091,6380000.0
2007-05-04 01:38:00,3.73682,3.7421,3.73244,3.7421,1880000.0
2007-05-04 01:39:00,3.73813,3.74161,3.73676,3.74157,6390000.0
2007-05-04 01:40:00,3.73828,3.74385,3.73435,3.74274,4520000.0
2007-05-04 01:46:00,3.73921,3.74301,3.73824,3.74263,4890000.0
2007-05-04 01:47:00,3.73817,3.7412,3.73775,3.73775,4880000.0
2007-05-04 01:48:00,3.73887,3.74193,3.73608,3.74146,5640000.0
2007-05-04 01:49:00,3.74164,3.7418,3.73221,3.7418,4520000.0
2007-05-04 01:50:00,3.73777,3.74088,3.73737,3.74088,2260000.0
2007-05-04 01:51:00,3.74252,3.74257,3.73548,3.73988,5260000.0
2007-05-04 01:53:00,3.73935,3.74332,3.73246,3.73246,6400000.0
2007-05-04 01:56:00,3.7365,3.74238,3.7359,3.73656,9030000.0
2007-05-04 01:57:00,3.73877,3.74531,3.73415,3.74282,5290000.0
2007-05-04 01:58:00,3.7411,3.7411,3.73129,3.73612,4150000.0
2007-05-04 02:00:00,3.73782,3.74461,3.73697,3.73972,10880000.0
2007-05-04 02:02:00,3.73904,3.7422,3.73698,3.73704,4150000.0
2007-05-04 02:05:00,3.74259,3.74282,3.73696,3.73717,5630000.0
2007-05-04 02:06:00,3.74143,3.74211,3.73722,3.73846,3380000.0
2007-05-04 02:07:00,3.73732,3.74157,3.73608,3.73657,5630000.0
2007-05-04 02:09:00,3.74365,3.74492,3.73869,3.74492,7500000.0
2007-05-04 02:16:00,3.73756,3.74266,3.73308,3.74265,4510000.0
2007-05-04 02:18:00,3.7344,3.7422,3.7344,3.7422,1880000.0
2007-05-04 02:19:00,3.73856,3.74469,3.73406,3.73796,4900000.0
2007-05-04 02:21:00,3.74213,3.74339,3.73769,3.74283,3780000.0
2007-05-04 02:22:00,3.73675,3.74198,3.73532,3.74132,4520000.0
2007-05-04 02:23:00,3.73768,3.73768,3.73768,3.73768,750000.0
2007-05-04 02:25:00,3.73738,3.74287,3.73738,3.73752,10880000.0
2007-05-04 02:27:00,3.73776,3.74243,3.73665,3.73665,2630000.0
2007-05-04 02:28:00,3.74162,3.74276,3.73746,3.74276,5250000.0
2007-05-04 02:32:00,3.73889,3.74202,3.73656,3.73656,3380000.0
2007-05-04 02:33:00,3.73751,3.74391,3.73691,3.73774,13900000.0
2007-05-04 02:36:00,3.73805,3.73863,3.73797,3.73833,3380000.0
2007-05-04 02:37:00,3.74221,3.74221,3.73188,3.74092,8280000.0
2007-05-04 02:38:00,3.73958,3.74378,3.73774,3.73774,3390000.0
2007-05-04 02:39:00,3.73642,3.74169,3.73059,3.74169,5630000.0
2007-05-04 02:40:00,3.73785,3.74194,3.73108,3.74177,4130000.0
2007-05-04 02:41:00,3.74201,3.74201,3.73732,3.73732,2250000.0
2007-05-04 02:42:00,3.73854,3.74327,3.7377,3.74076,3380000.0
2007-05-04 02:43:00,3.73805,3.74403,3.73651,3.74333,5630000.0
2007-05-04 02:44:00,3.74144,3.74221,3.73398,3.73398,3010000.0
2007-05-04 02:45:00,3.74095,3.74258,3.73726,3.741,3390000.0
2007-05-04 02:46:00,3.74163,3.74309,3.73764,3.74225,3010000.0
2007-05-04 02:47:00,3.73686,3.74235,3.73144,3.74235,6390000.0
2007-05-04 02:49:00,3.73408,3.73906,3.73408,3.7379,1880000.0
2007-05-04 02:50:00,3.74269,3.74273,3.73337,3.73337,7520000.0
2007-05-04 02:51:00,3.74077,3.7421,3.73178,3.7421,10140000.0
2007-05-04 02:52:00,3.73816,3.74277,3.73815,3.74256,3380000.0
2007-05-04 02:53:00,3.7424,3.74282,3.73333,3.73333,3770000.0
2007-05-04 02:54:00,3.73835,3.7445,3.73424,3.73424,9390000.0
2007-05-04 02:55:00,3.73705,3.74195,3.73227,3.73794,6390000.0
2007-05-04 02:56:00,3.7304,3.73984,3.72958,3.73127,7150000.0
2007-05-04 02:57:00,3.73942,3.74367,3.73699,3.74179,5250000.0
2007-05-04 02:58:00,3.73681,3.74296,3.73674,3.73746,10900000.0
2007-05-04 02:59:00,3.73778,3.74036,3.73778,3.73846,2250000.0
2007-05-04 03:00:00,3.73906,3.74873,3.73511,3.73955,12770000.0
2007-05-04 03:01:00,3.74171,3.7422,3.73227,3.7422,5270000.0
2007-05-04 03:02:00,3.74221,3.74272,3.73764,3.73833,3020000.0
2007-05-04 03:03:00,3.73988,3.74258,3.7333,3.73366,9760000.0
2007-05-04 03:04:00,3.74146,3.74271,3.74146,3.74271,1500000.0
2007-05-04 03:05:00,3.74258,3.74258,3.73563,3.74091,4880000.0
2007-05-04 03:06:00,3.74183,3.74183,3.73199,3.74096,4140000.0
2007-05-04 03:07:00,3.74223,3.74422,3.73884,3.7433,5260000.0
2007-05-04 03:08:00,3.74203,3.74203,3.73344,3.74132,4500000.0
2007-05-04 03:09:00,3.74312,3.7433,3.7362,3.7422,6390000.0
2007-05-04 03:10:00,3.73727,3.74583,3.73404,3.73961,6010000.0
2007-05-04 03:11:00,3.74122,3.74122,3.73752,3.73752,1130000.0
2007-05-04 03:12:00,3.74275,3.74275,3.73133,3.73747,9030000.0
2007-05-04 03:13:00,3.74301,3.74382,3.73674,3.73674,6770000.0
2007-05-04 03:14:00,3.7423,3.74329,3.73346,3.74284,5260000.0
2007-05-04 03:15:00,3.73916,3.74411,3.73829,3.73829,3390000.0
2007-05-04 03:16:00,3.73794,3.74213,3.73658,3.73792,5260000.0
2007-05-04 03:17:00,3.74295,3.74296,3.73352,3.74286,7530000.0
2007-05-04 03:18:00,3.74191,3.74198,3.73431,3.73635,7140000.0
2007-05-04 03:19:00,3.73243,3.74037,3.73217,3.74037,5250000.0
2007-05-04 03:20:00,3.73695,3.74117,3.73438,3.74077,3000000.0
2007-05-04 03:21:00,3.73546,3.74137,3.73546,3.74111,1510000.0
2007-05-04 03:22:00,3.73839,3.74282,3.73808,3.74104,2630000.0
2007-05-04 03:23:00,3.73458,3.74448,3.7322,3.73913,4510000.0
2007-05-04 03:24:00,3.73798,3.74307,3.73798,3.74237,4890000.0
2007-05-04 03:27:00,3.74084,3.74322,3.73437,3.74322,3000000.0
2007-05-04 03:28:00,3.73605,3.74107,3.73605,3.74107,1500000.0
2007-05-04 03:29:00,3.73843,3.74257,3.73351,3.73351,2640000.0
2007-05-04 03:30:00,3.73805,3.74156,3.73225,3.73762,3770000.0
2007-05-04 03:31:00,3.74171,3.74364,3.73635,3.73635,8630000.0
2007-05-04 03:32:00,3.74196,3.74263,3.73306,3.73913,6780000.0
2007-05-04 03:33:00,3.73764,3.74147,3.73764,3.74147,1500000.0
2007-05-04 03:34:00,3.74104,3.74169,3.73111,3.74099,4890000.0
2007-05-04 03:35:00,3.73747,3.74276,3.73683,3.73683,4500000.0
2007-05-04 03:36:00,3.74094,3.74094,3.73208,3.73226,3390000.0
2007-05-04 03:37:00,3.73811,3.74515,3.73483,3.73849,6380000.0
2007-05-04 03:38:00,3.74298,3.74298,3.74127,3.74129,3750000.0
2007-05-04 03:39:00,3.73691,3.74182,3.73332,3.7404,4130000.0
2007-05-04 03:40:00,3.73741,3.74228,3.73234,3.74071,4140000.0
2007-05-04 03:41:00,3.74023,3.74069,3.731,3.73653,4890000.0
2007-05-04 03:42:00,3.73807,3.74422,3.73807,3.73939,5260000.0
2007-05-04 03:43:00,3.73638,3.74196,3.73013,3.73637,9010000.0
2007-05-04 03:44:00,3.7381,3.74438,3.7381,3.74028,4130000.0
2007-05-04 03:45:00,3.73693,3.74193,3.73693,3.73738,4880000.0
2007-05-04 03:46:00,3.73196,3.74002,3.72932,3.73176,6390000.0
2007-05-04 03:47:00,3.73833,3.74337,3.73748,3.74337,8270000.0
2007-05-04 03:48:00,3.74133,3.74369,3.73382,3.73875,7900000.0
2007-05-04 03:49:00,3.73477,3.7451,3.73312,3.73312,7510000.0
2007-05-04 03:50:00,3.74228,3.7424,3.73714,3.7424,4150000.0
2007-05-04 03:51:00,3.73536,3.74162,3.73207,3.73255,6010000.0
2007-05-04 03:53:00,3.73845,3.74313,3.73336,3.73854,4900000.0
2007-05-04 03:54:00,3.73929,3.74206,3.73686,3.74176,3380000.0
2007-05-04 03:55:00,3.73841,3.73841,3.73333,3.73333,1130000.0
2007-05-04 03:58:00,3.73794,3.7392,3.73771,3.7392,1510000.0
2007-05-04 03:59:00,3.73701,3.73701,3.73187,3.73266,3390000.0
2007-05-04 04:00:00,3.7423,3.7423,3.73285,3.74104,6380000.0
2007-05-04 04:01:00,3.73353,3.74216,3.73283,3.73283,4130000.0
2007-05-04 04:02:00,3.73306,3.74268,3.73106,3.73664,6770000.0
2007-05-04 04:03:00,3.73804,3.74403,3.73334,3.74361,12420000.0
2007-05-04 04:04:00,3.73764,3.73764,3.73357,3.73357,1880000.0
2007-05-04 04:07:00,3.74078,3.74078,3.73275,3.73275,1510000.0
2007-05-04 04:08:00,3.74199,3.74199,3.73876,3.73876,1500000.0
2007-05-04 04:09:00,3.73964,3.74301,3.73287,3.74301,1510000.0
2007-05-04 04:10:00,3.73906,3.73906,3.73243,3.73243,1500000.0
2007-05-04 04:11:00,3.74228,3.74228,3.73474,3.73735,4140000.0
2007-05-04 04:12:00,3.74153,3.74153,3.73201,3.73999,4130000.0
2007-05-04 04:13:00,3.74236,3.74236,3.73362,3.74227,5250000.0
2007-05-04 04:14:00,3.74364,3.74425,3.73457,3.74011,3760000.0
2007-05-04 04:15:00,3.73354,3.74354,3.73354,3.74354,2250000.0
2007-05-04 04:16:00,3.73736,3.73736,3.73244,3.73244,1500000.0
2007-05-04 04:17:00,3.7394,3.74216,3.7361,3.73749,4500000.0
2007-05-04 04:18:00,3.73747,3.74462,3.73747,3.73784,10140000.0
2007-05-04 04:19:00,3.73996,3.74405,3.73917,3.74154,3760000.0
2007-05-04 04:20:00,3.74106,3.74119,3.73677,3.74119,5260000.0
2007-05-04 04:21:00,3.73871,3.74529,3.73427,3.74361,7510000.0
2007-05-04 04:22:00,3.73764,3.74219,3.73608,3.73608,2260000.0
2007-05-04 04:24:00,3.74282,3.74302,3.73759,3.73759,3010000.0
2007-05-04 04:25:00,3.73787,3.74305,3.73766,3.7377,6030000.0
2007-05-04 04:26:00,3.74127,3.74256,3.7331,3.73728,6780000.0
2007-05-04 04:27:00,3.74279,3.74279,3.73738,3.73776,4150000.0
2007-05-04 04:28:00,3.74238,3.74238,3.73178,3.73867,4510000.0
2007-05-04 04:29:00,3.73755,3.74299,3.73751,3.7416,3760000.0
2007-05-04 04:32:00,3.73179,3.73792,3.73179,3.73792,3380000.0
2007-05-04 04:33:00,3.73568,3.74199,3.73568,3.74073,4510000.0
2007-05-04 04:34:00,3.74432,3.7446,3.73844,3.73898,8260000.0
2007-05-04 04:35:00,3.73731,3.74167,3.73728,3.73746,3760000.0
2007-05-04 04:38:00,3.74346,3.74469,3.73862,3.73998,10910000.0
2007-05-04 04:39:00,3.74173,3.74224,3.73682,3.73954,5270000.0
2007-05-04 04:40:00,3.74183,3.74183,3.73127,3.74136,4510000.0
2007-05-04 04:41:00,3.73891,3.74294,3.73356,3.73906,3770000.0
2007-05-04 04:42:00,3.74218,3.74509,3.7355,3.7439,6760000.0
2007-05-04 04:43:00,3.74037,3.74683,3.7343,3.73808,8280000.0
2007-05-04 04:44:00,3.74267,3.74299,3.73337,3.74274,13190000.0
2007-05-04 04:45:00,3.74268,3.74268,3.73593,3.73671,3760000.0
2007-05-04 04:46:00,3.73741,3.74278,3.73741,3.74201,6010000.0
2007-05-04 04:47:00,3.74154,3.74321,3.73777,3.74225,4140000.0
2007-05-04 04:48:00,3.74176,3.74348,3.73711,3.73719,11320000.0
2007-05-04 04:49:00,3.74353,3.74487,3.7379,3.73848,6040000.0
2007-05-04 04:50:00,3.73611,3.74486,3.73611,3.73861,4900000.0
2007-05-04 04:52:00,3.73832,3.74454,3.73487,3.7428,8260000.0
2007-05-04 04:53:00,3.73734,3.74195,3.73653,3.74195,4500000.0
2007-05-04 04:54:00,3.73783,3.74492,3.73509,3.74232,6000000.0
2007-05-04 04:55:00,3.74195,3.74394,3.73767,3.74293,4500000.0
2007-05-04 04:56:00,3.74306,3.74306,3.74103,3.74253,5260000.0
2007-05-04 04:57:00,3.73927,3.74237,3.73768,3.73794,5260000.0
2007-05-04 04:58:00,3.73757,3.74275,3.73757,3.74195,5260000.0
2007-05-04 04:59:00,3.74187,3.74257,3.73291,3.74257,5630000.0
2007-05-04 05:00:00,3.74098,3.74098,3.73182,3.73182,6380000.0
2007-05-04 05:02:00,3.74168,3.74257,3.73785,3.73785,4130000.0
2007-05-04 05:03:00,3.73912,3.73912,3.73747,3.73747,1500000.0
2007-05-04 05:04:00,3.73681,3.74225,3.73548,3.73746,11250000.0
2007-05-04 05:06:00,3.73383,3.74335,3.73383,3.73833,1510000.0
2007-05-04 05:07:00,3.74078,3.74326,3.73913,3.74326,3010000.0
2007-05-04 05:08:00,3.73742,3.74318,3.73242,3.74318,9430000.0
2007-05-04 05:09:00,3.74289,3.74289,3.73322,3.73328,3030000.0
2007-05-04 05:10:00,3.73475,3.74438,3.73356,3.73813,3400000.0
2007-05-04 05:11:00,3.73602,3.73758,3.73297,3.73297,2260000.0
2007-05-04 05:13:00,3.74114,3.74114,3.73587,3.73894,4520000.0
2007-05-04 05:14:00,3.74088,3.7428,3.73814,3.73814,3400000.0
2007-05-04 05:15:00,3.73942,3.74582,3.73563,3.74351,6390000.0
2007-05-04 05:19:00,3.73915,3.74317,3.73753,3.74317,3380000.0
2007-05-04 05:20:00,3.74225,3.74295,3.73222,3.74295,5650000.0
2007-05-04 05:21:00,3.73656,3.74231,3.73024,3.73356,4140000.0
2007-05-04 05:22:00,3.74202,3.7425,3.73259,3.7425,4130000.0
2007-05-04 05:23:00,3.73547,3.74839,3.73547,3.74322,7890000.0
2007-05-04 05:24:00,3.73772,3.74298,3.73375,3.74186,9390000.0
2007-05-04 05:25:00,3.73214,3.74312,3.73214,3.73357,7130000.0
2007-05-04 05:26:00,3.74217,3.74331,3.73204,3.74277,6010000.0
2007-05-04 05:27:00,3.73824,3.7454,3.73824,3.74346,8630000.0
2007-05-04 05:29:00,3.74146,3.74146,3.73524,3.74128,8250000.0
2007-05-04 05:30:00,3.74246,3.74246,3.73803,3.73887,4130000.0
2007-05-04 05:31:00,3.73756,3.74171,3.73699,3.7415,4500000.0
2007-05-04 05:32:00,3.73699,3.74257,3.73653,3.7376,10880000.0
2007-05-04 05:33:00,3.73748,3.74278,3.73748,3.74278,1500000.0
2007-05-04 05:37:00,3.7383,3.74295,3.73763,3.74287,4510000.0
2007-05-04 05:38:00,3.73746,3.74299,3.7359,3.73704,10510000.0
2007-05-04 05:39:00,3.73934,3.74279,3.73751,3.73751,4890000.0
2007-05-04 05:41:00,3.7348,3.7447,3.7348,3.73945,4890000.0
2007-05-04 05:42:00,3.74169,3.74352,3.73416,3.74241,5650000.0
2007-05-04 05:43:00,3.7412,3.7412,3.73742,3.73742,1130000.0
2007-05-04 05:46:00,3.73794,3.74153,3.73697,3.73697,2250000.0
2007-05-04 05:47:00,3.73791,3.74358,3.73737,3.73737,11250000.0
2007-05-04 05:50:00,3.73762,3.74399,3.73762,3.73808,10880000.0
2007-05-04 05:53:00,3.74229,3.74624,3.73438,3.73438,5650000.0
2007-05-04 05:55:00,3.74182,3.74227,3.73306,3.73306,4890000.0
2007-05-04 05:56:00,3.73716,3.74251,3.73026,3.73703,6380000.0
2007-05-04 05:57:00,3.74068,3.74068,3.73162,3.73634,7130000.0
2007-05-04 05:59:00,3.73733,3.74253,3.73721,3.74215,5630000.0
2007-05-04 06:00:00,3.73713,3.74237,3.73672,3.73716,8660000.0
2007-05-04 06:01:00,3.7391,3.74383,3.73755,3.73808,6000000.0
2007-05-04 06:02:00,3.73748,3.74293,3.73695,3.7409,5630000.0
2007-05-04 06:05:00,3.73742,3.74293,3.7374,3.73749,11250000.0
2007-05-04 06:08:00,3.7377,3.74169,3.73707,3.73741,10880000.0
2007-05-04 06:10:00,3.74098,3.74225,3.73242,3.74218,2640000.0
2007-05-04 06:11:00,3.73721,3.74273,3.73721,3.74273,4520000.0
2007-05-04 06:17:00,3.73782,3.74332,3.73697,3.73705,9400000.0
2007-05-04 06:20:00,3.74314,3.74338,3.73352,3.74292,3380000.0
2007-05-04 06:21:00,3.74314,3.74336,3.73251,3.74277,5630000.0
2007-05-04 06:23:00,3.74287,3.74323,3.74287,3.74323,1500000.0
2007-05-04 06:24:00,3.73843,3.73864,3.7334,3.73864,2250000.0
2007-05-04 06:25:00,3.73683,3.7418,3.73683,3.7418,3000000.0
2007-05-04 06:26:00,3.74292,3.74292,3.74292,3.74292,750000.0
2007-05-04 06:27:00,3.73696,3.74336,3.73578,3.73781,10510000.0
2007-05-04 06:28:00,3.74262,3.74262,3.73322,3.74218,4500000.0
2007-05-04 06:29:00,3.74214,3.74277,3.73728,3.73728,7880000.0
2007-05-04 06:31:00,3.74319,3.74382,3.73793,3.73793,4130000.0
2007-05-04 06:32:00,3.73774,3.74401,3.73628,3.73702,10510000.0
2007-05-04 06:33:00,3.73909,3.74416,3.73752,3.73829,5630000.0
2007-05-04 06:39:00,3.73917,3.74226,3.73762,3.73917,6000000.0
2007-05-04 06:40:00,3.73718,3.74267,3.73718,3.73732,11250000.0
2007-05-04 06:57:00,3.74014,3.74133,3.73406,3.73642,4520000.0
2007-05-04 06:58:00,3.74275,3.74275,3.73782,3.73809,5260000.0
2007-05-04 06:59:00,3.74235,3.74235,3.73682,3.74071,4910000.0
2007-05-04 07:00:00,3.73788,3.74177,3.73739,3.73739,3770000.0
2007-05-04 07:01:00,3.73892,3.74487,3.73892,3.74204,8260000.0
2007-05-04 07:02:00,3.7428,3.74424,3.73789,3.74239,3760000.0
2007-05-04 07:03:00,3.74094,3.74094,3.73102,3.73147,6760000.0
2007-05-04 07:04:00,3.74161,3.74382,3.73616,3.74208,4890000.0
2007-05-04 07:05:00,3.74285,3.74328,3.73857,3.74328,3020000.0
2007-05-04 07:06:00,3.74307,3.74369,3.74229,3.74369,1880000.0
2007-05-04 07:07:00,3.7352,3.74642,3.7352,3.74236,4510000.0
2007-05-04 07:09:00,3.73496,3.7479,3.73496,3.74476,14640000.0
2007-05-04 07:10:00,3.73255,3.74049,3.73223,3.74049,5630000.0
2007-05-04 07:11:00,3.74244,3.74255,3.74106,3.74255,1880000.0
2007-05-04 07:13:00,3.7424,3.7424,3.73805,3.73805,1130000.0
2007-05-04 07:14:00,3.73751,3.73794,3.73751,3.73794,1130000.0
2007-05-04 07:15:00,3.7383,3.74335,3.73337,3.73738,9430000.0
2007-05-04 07:16:00,3.73861,3.74346,3.73357,3.73357,2270000.0
2007-05-04 07:17:00,3.73789,3.73789,3.73581,3.73581,1880000.0
2007-05-04 07:21:00,3.73416,3.74561,3.73328,3.73848,6000000.0
2007-05-04 07:22:00,3.74166,3.74166,3.72852,3.73686,8250000.0
2007-05-04 07:24:00,3.73772,3.74411,3.73723,3.73723,10140000.0
2007-05-04 07:25:00,3.74083,3.74555,3.74046,3.74379,4880000.0
2007-05-04 07:28:00,3.73813,3.74532,3.73813,3.73814,10880000.0
2007-05-04 07:30:00,3.74278,3.74593,3.73572,3.74227,8660000.0
2007-05-04 07:31:00,3.74184,3.74313,3.73349,3.74313,6390000.0
2007-05-04 07:32:00,3.74462,3.74699,3.73425,3.73981,7140000.0
2007-05-04 07:34:00,3.73718,3.74261,3.73686,3.73694,10140000.0
2007-05-04 07:35:00,3.73879,3.74164,3.73307,3.73307,4140000.0
2007-05-04 07:36:00,3.74293,3.74293,3.73819,3.74253,2270000.0
2007-05-04 07:37:00,3.74033,3.74202,3.73267,3.73795,5650000.0
2007-05-04 07:38:00,3.73981,3.7455,3.73526,3.7455,4530000.0
2007-05-04 07:40:00,3.73893,3.7433,3.73751,3.74306,4520000.0
2007-05-04 07:41:00,3.74027,3.74701,3.74012,3.74428,5280000.0
2007-05-04 07:42:00,3.73891,3.7424,3.73473,3.73978,3390000.0
2007-05-04 07:43:00,3.74552,3.74692,3.73824,3.74093,5640000.0
2007-05-04 07:44:00,3.74372,3.7454,3.73604,3.74024,3770000.0
2007-05-04 07:45:00,3.74096,3.74312,3.73947,3.74312,1510000.0
2007-05-04 07:46:00,3.74067,3.74561,3.73467,3.74083,7140000.0
2007-05-04 07:47:00,3.73921,3.74394,3.73921,3.74394,3770000.0
2007-05-04 07:48:00,3.74437,3.74437,3.73862,3.74125,3400000.0
2007-05-04 07:49:00,3.74275,3.74381,3.73937,3.73944,4520000.0
2007-05-04 07:50:00,3.73908,3.74432,3.73871,3.73904,6010000.0
2007-05-04 07:51:00,3.73927,3.74312,3.73814,3.74312,4530000.0
2007-05-04 07:52:00,3.73915,3.74432,3.73915,3.74394,2640000.0
2007-05-04 07:53:00,3.74003,3.74531,3.7399,3.73995,7520000.0
2007-05-04 07:54:00,3.74457,3.74478,3.73522,3.74478,5660000.0
2007-05-04 07:55:00,3.74472,3.74472,3.74459,3.74459,1880000.0
2007-05-04 07:56:00,3.73667,3.74897,3.73667,3.74478,3770000.0
2007-05-04 07:57:00,3.74386,3.7439,3.73918,3.73918,3390000.0
2007-05-04 07:58:00,3.74265,3.7456,3.73879,3.7437,6400000.0
2007-05-04 07:59:00,3.73953,3.7466,3.73826,3.73961,4510000.0
2007-05-04 08:00:00,3.73876,3.74749,3.73876,3.74749,4150000.0
2007-05-04 08:02:00,3.74532,3.74532,3.73561,3.74007,6390000.0
2007-05-04 08:04:00,3.74193,3.74564,3.73905,3.74509,5650000.0
2007-05-04 08:05:00,3.74455,3.74596,3.74026,3.74026,7520000.0
2007-05-04 08:06:00,3.74597,3.74712,3.73986,3.74077,6770000.0
2007-05-04 08:07:00,3.7378,3.74462,3.7338,3.74462,9030000.0
2007-05-04 08:08:00,3.74473,3.74508,3.73958,3.74283,6020000.0
2007-05-04 08:09:00,3.74384,3.74384,3.73681,3.7397,4890000.0
2007-05-04 08:10:00,3.7416,3.74652,3.7407,3.74605,4890000.0
2007-05-04 08:11:00,3.74045,3.74632,3.73617,3.74017,4140000.0
2007-05-04 08:12:00,3.73807,3.74612,3.73807,3.74444,6020000.0
2007-05-04 08:13:00,3.74614,3.74899,3.74183,3.74631,4910000.0
2007-05-04 08:14:00,3.74643,3.74875,3.73782,3.74698,13930000.0
2007-05-04 08:15:00,3.74726,3.74726,3.73994,3.74208,6390000.0
2007-05-04 08:16:00,3.7435,3.74622,3.74052,3.74218,6010000.0
2007-05-04 08:20:00,3.73758,3.74878,3.73758,3.74798,6390000.0
2007-05-04 08:22:00,3.73884,3.75033,3.73884,3.75033,3410000.0
2007-05-04 08:24:00,3.74999,3.75043,3.74201,3.74795,4890000.0
2007-05-04 08:25:00,3.73934,3.75303,3.73934,3.74595,5640000.0
2007-05-04 08:26:00,3.7443,3.74852,3.74421,3.74828,3380000.0
2007-05-04 08:27:00,3.74358,3.74991,3.74096,3.74815,8270000.0
2007-05-04 08:28:00,3.74541,3.74941,3.74412,3.74808,3760000.0
2007-05-04 08:29:00,3.74802,3.74802,3.74105,3.74105,3010000.0
2007-05-04 08:30:00,3.74153,3.7493,3.73733,3.73733,6390000.0
2007-05-04 08:31:00,3.74104,3.74834,3.74104,3.7411,9770000.0
2007-05-04 08:33:00,3.74457,3.74655,3.73986,3.74166,4520000.0
2007-05-04 08:34:00,3.74647,3.74712,3.73725,3.74669,4890000.0
2007-05-04 08:35:00,3.74964,3.74964,3.74102,3.74536,6000000.0
2007-05-04 08:36:00,3.74296,3.74769,3.73724,3.74769,4150000.0
2007-05-04 08:37:00,3.74662,3.74676,3.73841,3.74341,6760000.0
2007-05-04 08:38:00,3.74673,3.74845,3.74425,3.74442,7880000.0
2007-05-04 08:39:00,3.74275,3.74476,3.73633,3.74433,5660000.0
2007-05-04 08:40:00,3.7403,3.74711,3.74007,3.74007,4890000.0
2007-05-04 08:41:00,3.7445,3.74667,3.7359,3.73919,7140000.0
2007-05-04 08:42:00,3.74666,3.74666,3.73616,3.73616,6020000.0
2007-05-04 08:43:00,3.74106,3.7481,3.73943,3.74522,5630000.0
2007-05-04 08:44:00,3.73839,3.74608,3.73622,3.74472,6010000.0
2007-05-04 08:45:00,3.73958,3.74815,3.73911,3.74093,6390000.0
2007-05-04 08:46:00,3.74396,3.74719,3.73899,3.73899,3380000.0
2007-05-04 08:47:00,3.7421,3.74609,3.73922,3.74319,5250000.0
2007-05-04 08:48:00,3.74265,3.74319,3.73548,3.74024,5260000.0
2007-05-04 08:49:00,3.74055,3.74655,3.73573,3.74365,5640000.0
2007-05-04 08:50:00,3.7469,3.74833,3.74323,3.74833,6770000.0
2007-05-04 08:51:00,3.73895,3.74437,3.73895,3.74372,4500000.0
2007-05-04 08:52:00,3.74612,3.74673,3.73722,3.74556,3780000.0
2007-05-04 08:53:00,3.74494,3.7468,3.73793,3.74666,4880000.0
2007-05-04 08:54:00,3.73737,3.74702,3.73596,3.74602,5250000.0
2007-05-04 08:55:00,3.74207,3.74995,3.73859,3.73859,6000000.0
2007-05-04 08:56:00,3.74538,3.74538,3.74366,3.74366,1130000.0
2007-05-04 08:57:00,3.74449,3.74452,3.73834,3.74377,4510000.0
2007-05-04 08:58:00,3.73802,3.74112,3.73121,3.73674,7510000.0
2007-05-04 08:59:00,3.73627,3.73979,3.72881,3.73949,10140000.0
2007-05-04 09:00:00,3.73336,3.73853,3.73178,3.73383,6390000.0
2007-05-04 09:01:00,3.7366,3.73826,3.72533,3.7313,6770000.0
2007-05-04 09:02:00,3.73056,3.73655,3.72703,3.73655,4510000.0
2007-05-04 09:03:00,3.73289,3.73788,3.73052,3.73234,5630000.0
2007-05-04 09:04:00,3.73542,3.73939,3.73032,3.73032,4890000.0
2007-05-04 09:05:00,3.73714,3.74063,3.735,3.73874,9760000.0
2007-05-04 09:06:00,3.73086,3.74012,3.72959,3.73723,8270000.0
2007-05-04 09:07:00,3.74106,3.74106,3.73007,3.73466,7140000.0
2007-05-04 09:08:00,3.73127,3.74063,3.73127,3.7361,3770000.0
2007-05-04 09:09:00,3.73529,3.74051,3.73272,3.74012,5270000.0
2007-05-04 09:10:00,3.73606,3.74031,3.72961,3.72961,7510000.0
2007-05-04 09:11:00,3.73875,3.74176,3.72942,3.7411,7140000.0
2007-05-04 09:12:00,3.73255,3.73969,3.73255,3.73857,4890000.0
2007-05-04 09:13:00,3.7389,3.73911,3.72859,3.73296,6400000.0
2007-05-04 09:14:00,3.73015,3.73983,3.73015,3.73931,4890000.0
2007-05-04 09:15:00,3.73075,3.73974,3.73075,3.73835,4140000.0
2007-05-04 09:16:00,3.73957,3.73957,3.73057,3.73906,5640000.0
2007-05-04 09:17:00,3.73967,3.73967,3.73276,3.73816,4520000.0
2007-05-04 09:18:00,3.73615,3.73854,3.72792,3.72979,4880000.0
2007-05-04 09:19:00,3.73134,3.74227,3.73134,3.73217,3770000.0
2007-05-04 09:20:00,3.73127,3.74087,3.73127,3.73593,2630000.0
2007-05-04 09:21:00,3.73884,3.73884,3.73366,3.73366,4890000.0
2007-05-04 09:22:00,3.73577,3.74043,3.73152,3.7338,10900000.0
2007-05-04 09:23:00,3.73421,3.73977,3.73279,3.7391,5270000.0
2007-05-04 09:24:00,3.73443,3.73996,3.73377,3.73452,7130000.0
2007-05-04 09:25:00,3.73437,3.73958,3.73059,3.73463,6760000.0
2007-05-04 09:26:00,3.73708,3.73892,3.72671,3.73813,7880000.0
2007-05-04 09:27:00,3.73658,3.74227,3.73194,3.74006,6770000.0
2007-05-04 09:28:00,3.7375,3.74107,3.73505,3.73825,5260000.0
2007-05-04 09:29:00,3.74193,3.74193,3.73294,3.74089,6760000.0
2007-05-04 09:30:00,3.74023,3.74128,3.73218,3.74119,7880000.0
2007-05-04 09:31:00,3.73867,3.74224,3.73297,3.74059,3010000.0
2007-05-04 09:32:00,3.73827,3.74192,3.73514,3.73514,4880000.0
2007-05-04 09:33:00,3.73664,3.74211,3.73029,3.73988,8290000.0
2007-05-04 09:34:00,3.74157,3.74182,3.73718,3.74177,6380000.0
2007-05-04 09:35:00,3.74053,3.74192,3.73327,3.74151,7130000.0
2007-05-04 09:36:00,3.73755,3.74252,3.73551,3.7403,4880000.0
2007-05-04 09:37:00,3.74034,3.74244,3.73459,3.74244,6760000.0
2007-05-04 09:38:00,3.73862,3.74294,3.73333,3.73333,6390000.0
2007-05-04 09:39:00,3.73614,3.74243,3.73614,3.73648,3770000.0
2007-05-04 09:40:00,3.73773,3.74259,3.73382,3.73859,6390000.0
2007-05-04 09:41:00,3.73919,3.74218,3.73626,3.74218,4520000.0
2007-05-04 09:42:00,3.74296,3.74597,3.7352,3.74215,6030000.0
2007-05-04 09:43:00,3.73594,3.74362,3.73292,3.7403,6400000.0
2007-05-04 09:44:00,3.74037,3.74037,3.73039,3.73533,7520000.0
2007-05-04 09:45:00,3.741,3.74459,3.73325,3.74037,11270000.0
2007-05-04 09:46:00,3.73663,3.74221,3.73564,3.74104,4880000.0
2007-05-04 09:47:00,3.73943,3.74228,3.73258,3.74228,9040000.0
2007-05-04 09:48:00,3.7366,3.74117,3.73446,3.74117,5250000.0
2007-05-04 09:49:00,3.74069,3.74259,3.73295,3.74259,5260000.0
2007-05-04 09:50:00,3.74206,3.74287,3.73767,3.74202,3770000.0
2007-05-04 09:51:00,3.74342,3.74369,3.73436,3.7383,7140000.0
2007-05-04 09:52:00,3.73627,3.74303,3.73627,3.73726,5630000.0
2007-05-04 09:53:00,3.74342,3.74434,3.73494,3.73877,7510000.0
2007-05-04 09:54:00,3.73819,3.74313,3.73694,3.73753,3770000.0
2007-05-04 09:55:00,3.73762,3.74218,3.73011,3.74047,6020000.0
2007-05-04 09:57:00,3.74214,3.74224,3.73141,3.74181,10150000.0
2007-05-04 09:58:00,3.73643,3.74398,3.73643,3.74374,5250000.0
2007-05-04 09:59:00,3.73739,3.74337,3.73311,3.74248,12420000.0
2007-05-04 10:00:00,3.74253,3.7438,3.73376,3.74111,10900000.0
2007-05-04 10:01:00,3.73978,3.7413,3.73154,3.73154,9020000.0
2007-05-04 10:02:00,3.73897,3.74302,3.73374,3.73817,8650000.0
2007-05-04 10:03:00,3.74005,3.74544,3.73568,3.74228,6020000.0
2007-05-04 10:04:00,3.74247,3.74247,3.73143,3.73882,8640000.0
2007-05-04 10:05:00,3.7432,3.74328,3.73154,3.73962,5640000.0
2007-05-04 10:06:00,3.7439,3.74553,3.73921,3.74332,5270000.0
2007-05-04 10:07:00,3.74099,3.74241,3.73677,3.74076,6760000.0
2007-05-04 10:08:00,3.73491,3.74457,3.73424,3.738,6770000.0
2007-05-04 10:09:00,3.73896,3.74269,3.733,3.73322,7880000.0
2007-05-04 10:10:00,3.74194,3.74382,3.7384,3.74186,4140000.0
2007-05-04 10:11:00,3.73697,3.74319,3.73675,3.74319,4880000.0
2007-05-04 10:12:00,3.74196,3.74404,3.73732,3.74368,3770000.0
2007-05-04 10:13:00,3.74445,3.74456,3.73835,3.7391,4890000.0
2007-05-04 10:14:00,3.74416,3.74508,3.73655,3.73923,8640000.0
2007-05-04 10:15:00,3.73802,3.74337,3.73594,3.73594,4140000.0
2007-05-04 10:16:00,3.74031,3.74614,3.7354,3.73856,13530000.0
2007-05-04 10:17:00,3.73817,3.74193,3.73096,3.7323,10540000.0
2007-05-04 10:18:00,3.7398,3.74577,3.73556,3.74479,4900000.0
2007-05-04 10:19:00,3.73161,3.74364,3.73161,3.7385,10520000.0
2007-05-04 10:20:00,3.74246,3.7458,3.73731,3.74416,6760000.0
2007-05-04 10:21:00,3.74419,3.74838,3.73385,3.73895,13540000.0
2007-05-04 10:22:00,3.73593,3.74197,3.73358,3.73655,5650000.0
2007-05-04 10:23:00,3.73678,3.74387,3.73359,3.73843,5250000.0
2007-05-04 10:24:00,3.74281,3.7433,3.73388,3.74055,9390000.0
2007-05-04 10:25:00,3.73589,3.74061,3.73185,3.73185,4140000.0
2007-05-04 10:26:00,3.74072,3.7429,3.73316,3.74008,10540000.0
2007-05-04 10:28:00,3.73423,3.74398,3.73423,3.74107,7510000.0
2007-05-04 10:29:00,3.7319,3.7446,3.7319,3.74315,6010000.0
2007-05-04 10:30:00,3.7422,3.74319,3.73274,3.74181,7510000.0
2007-05-04 10:31:00,3.73907,3.74287,3.73122,3.73909,6770000.0
2007-05-04 10:33:00,3.7426,3.74306,3.73684,3.74275,6380000.0
2007-05-04 10:34:00,3.73403,3.74479,3.73403,3.73714,7140000.0
2007-05-04 10:35:00,3.736,3.74177,3.73397,3.73681,9410000.0
2007-05-04 10:36:00,3.74254,3.74369,3.73623,3.73851,3410000.0
2007-05-04 10:37:00,3.74161,3.74161,3.73164,3.73644,11280000.0
2007-05-04 10:38:00,3.73898,3.74284,3.73183,3.73996,6020000.0
2007-05-04 10:39:00,3.74187,3.74359,3.73447,3.74221,4140000.0
2007-05-04 10:40:00,3.7415,3.74273,3.73281,3.73281,4520000.0
2007-05-04 10:41:00,3.73242,3.7413,3.73126,3.7411,4510000.0
2007-05-04 10:42:00,3.73508,3.74295,3.73508,3.74295,6010000.0
2007-05-04 10:43:00,3.74264,3.74348,3.73705,3.74229,4890000.0
2007-05-04 10:44:00,3.74008,3.74451,3.73585,3.74379,10530000.0
2007-05-04 10:45:00,3.74173,3.7434,3.73501,3.73919,12760000.0
2007-05-04 10:46:00,3.74037,3.74544,3.73935,3.74417,4890000.0
2007-05-04 10:47:00,3.73844,3.74523,3.73783,3.74457,5640000.0
2007-05-04 10:48:00,3.73892,3.74474,3.73451,3.73825,6760000.0
2007-05-04 10:49:00,3.74247,3.74311,3.73416,3.74289,5260000.0
2007-05-04 10:50:00,3.74335,3.74356,3.74075,3.74355,6760000.0
2007-05-04 10:51:00,3.74176,3.74273,3.73112,3.73685,5640000.0
2007-05-04 10:52:00,3.74378,3.74476,3.73428,3.74446,6400000.0
2007-05-04 10:53:00,3.73391,3.7424,3.73344,3.74194,6030000.0
2007-05-04 10:54:00,3.73762,3.74543,3.73762,3.73878,4890000.0
2007-05-04 10:55:00,3.73677,3.74438,3.73321,3.73957,6010000.0
2007-05-04 10:56:00,3.73918,3.74354,3.73459,3.74039,4140000.0
2007-05-04 10:57:00,3.74007,3.7465,3.73788,3.73788,6380000.0
2007-05-04 10:58:00,3.74315,3.74758,3.7379,3.7444,6770000.0
2007-05-04 10:59:00,3.73716,3.74785,3.73716,3.74511,7890000.0
2007-05-04 11:00:00,3.74371,3.74499,3.73383,3.74431,9770000.0
2007-05-04 11:01:00,3.74297,3.74491,3.73856,3.73856,6020000.0
2007-05-04 11:02:00,3.73371,3.74449,3.73371,3.73992,4140000.0
2007-05-04 11:03:00,3.73249,3.74095,3.73145,3.73762,5640000.0
2007-05-04 11:04:00,3.74387,3.74387,3.73462,3.73462,4520000.0
2007-05-04 11:05:00,3.73974,3.74499,3.73875,3.74465,6400000.0
2007-05-04 11:06:00,3.73996,3.74816,3.73996,3.74487,4890000.0
2007-05-04 11:07:00,3.74249,3.74344,3.73351,3.73468,7510000.0
2007-05-04 11:08:00,3.74309,3.74457,3.73504,3.74457,7500000.0
2007-05-04 11:09:00,3.74483,3.74499,3.73918,3.74499,4140000.0
2007-05-04 11:10:00,3.74288,3.74436,3.73442,3.74332,7520000.0
2007-05-04 11:11:00,3.7432,3.74591,3.73582,3.73582,3770000.0
2007-05-04 11:12:00,3.74013,3.74539,3.73884,3.74072,5650000.0
2007-05-04 11:13:00,3.74042,3.74562,3.73565,3.74447,6770000.0
2007-05-04 11:14:00,3.74231,3.74577,3.73715,3.74325,6760000.0
2007-05-04 11:15:00,3.74476,3.74476,3.73476,3.73774,5260000.0
2007-05-04 11:16:00,3.74371,3.74487,3.73869,3.73897,4140000.0
2007-05-04 11:17:00,3.74358,3.74362,3.73412,3.73971,4150000.0
2007-05-04 11:18:00,3.74366,3.74366,3.73273,3.73875,6390000.0
2007-05-04 11:19:00,3.74428,3.74428,3.73425,3.74408,5630000.0
2007-05-04 11:20:00,3.74514,3.74514,3.73578,3.74019,5650000.0
2007-05-04 11:21:00,3.74397,3.74398,3.73486,3.73845,10890000.0
2007-05-04 11:22:00,3.73997,3.74511,3.73997,3.74108,6750000.0
2007-05-04 11:23:00,3.73603,3.7442,3.73603,3.7442,7510000.0
2007-05-04 11:24:00,3.73632,3.74646,3.73343,3.74451,12770000.0
2007-05-04 11:25:00,3.74767,3.74826,3.73903,3.74582,5260000.0
2007-05-04 11:26:00,3.74613,3.74613,3.73962,3.73962,4880000.0
2007-05-04 11:27:00,3.74514,3.74541,3.73488,3.73506,3400000.0
2007-05-04 11:29:00,3.74472,3.74472,3.7378,3.74399,6020000.0
2007-05-04 11:30:00,3.74224,3.74598,3.73981,3.74571,5260000.0
2007-05-04 11:31:00,3.74379,3.74504,3.7392,3.74411,7140000.0
2007-05-04 11:32:00,3.74348,3.74406,3.73317,3.7391,12390000.0
2007-05-04 11:33:00,3.74343,3.7472,3.73758,3.74592,5260000.0
2007-05-04 11:34:00,3.74618,3.74645,3.7408,3.74499,3770000.0
2007-05-04 11:35:00,3.74083,3.74598,3.73483,3.73568,7140000.0
2007-05-04 11:36:00,3.74513,3.74601,3.74448,3.74538,6760000.0
2007-05-04 11:37:00,3.74505,3.74505,3.73542,3.74306,4510000.0
2007-05-04 11:38:00,3.74165,3.74637,3.7403,3.7403,5640000.0
2007-05-04 11:39:00,3.74286,3.74377,3.73463,3.73778,6760000.0
2007-05-04 11:40:00,3.7458,3.7458,3.74177,3.74419,5630000.0
2007-05-04 11:41:00,3.74523,3.74523,3.73348,3.73913,9020000.0
2007-05-04 11:42:00,3.74442,3.74442,3.73885,3.74104,5260000.0
2007-05-04 11:43:00,3.73518,3.74579,3.73518,3.74579,4510000.0
2007-05-04 11:44:00,3.74001,3.74748,3.74001,3.74517,4140000.0
2007-05-04 11:45:00,3.7451,3.74779,3.73492,3.74771,4880000.0
2007-05-04 11:46:00,3.74656,3.74738,3.74191,3.74528,5640000.0
2007-05-04 11:47:00,3.74647,3.74647,3.73776,3.73914,7520000.0
2007-05-04 11:48:00,3.74704,3.74777,3.7422,3.74777,7880000.0
2007-05-04 11:49:00,3.74379,3.74804,3.73632,3.74802,10530000.0
2007-05-04 11:50:00,3.74397,3.74951,3.74364,3.7443,7140000.0
2007-05-04 11:52:00,3.74798,3.74798,3.74121,3.74586,4510000.0
2007-05-04 11:53:00,3.74282,3.74872,3.7379,3.74726,8650000.0
2007-05-04 11:54:00,3.74734,3.74745,3.74146,3.74146,5640000.0
2007-05-04 11:55:00,3.74742,3.74784,3.73851,3.74412,6750000.0
2007-05-04 11:57:00,3.74718,3.74718,3.7414,3.7414,4520000.0
2007-05-04 11:58:00,3.74371,3.7487,3.73812,3.74473,9770000.0
2007-05-04 11:59:00,3.74701,3.74771,3.74227,3.74771,4890000.0
2007-05-04 12:00:00,3.74742,3.74864,3.74271,3.7442,10900000.0
2007-05-04 12:01:00,3.74698,3.74792,3.74473,3.74631,7140000.0
2007-05-04 12:02:00,3.74767,3.748,3.74607,3.74607,4500000.0
2007-05-04 12:03:00,3.74743,3.74743,3.74371,3.74665,6000000.0
2007-05-04 12:04:00,3.74717,3.74748,3.73945,3.74577,4510000.0
2007-05-04 12:05:00,3.74346,3.74851,3.74178,3.74411,7520000.0
2007-05-04 12:06:00,3.74391,3.74791,3.73773,3.74112,7510000.0
2007-05-04 12:07:00,3.74824,3.74878,3.7418,3.7444,5640000.0
2007-05-04 12:08:00,3.74488,3.74657,3.74028,3.74156,7140000.0
2007-05-04 12:09:00,3.74709,3.74749,3.74043,3.74749,5260000.0
2007-05-04 12:10:00,3.74175,3.74595,3.73568,3.74117,5250000.0
2007-05-04 12:11:00,3.74444,3.74749,3.74045,3.74367,7500000.0
2007-05-04 12:12:00,3.74496,3.74568,3.73857,3.7446,4520000.0
2007-05-04 12:13:00,3.74578,3.74658,3.73519,3.74256,4880000.0
2007-05-04 12:14:00,3.74738,3.74738,3.73759,3.74259,4140000.0
2007-05-04 12:15:00,3.74815,3.75144,3.74101,3.74653,7140000.0
2007-05-04 12:16:00,3.74572,3.74662,3.73775,3.73775,4880000.0
2007-05-04 12:17:00,3.74126,3.74863,3.74126,3.74257,4890000.0
2007-05-04 12:18:00,3.74927,3.74927,3.73644,3.7442,7900000.0
2007-05-04 12:19:00,3.74701,3.74785,3.73796,3.7471,6020000.0
2007-05-04 12:20:00,3.74773,3.74815,3.74319,3.74815,5630000.0
2007-05-04 12:21:00,3.74844,3.74949,3.74052,3.74341,7130000.0
2007-05-04 12:22:00,3.73845,3.74866,3.73845,3.74783,4890000.0
2007-05-04 12:24:00,3.74069,3.74754,3.74069,3.7415,6760000.0
2007-05-04 12:25:00,3.74466,3.74796,3.74124,3.74562,2270000.0
2007-05-04 12:26:00,3.74734,3.74862,3.74116,3.74862,4880000.0
2007-05-04 12:27:00,3.74716,3.74716,3.7392,3.74611,4140000.0
2007-05-04 12:28:00,3.74126,3.7482,3.73753,3.74434,7510000.0
2007-05-04 12:29:00,3.74276,3.7477,3.74242,3.74741,9380000.0
2007-05-04 12:31:00,3.74506,3.74764,3.74282,3.74369,4140000.0
2007-05-04 12:32:00,3.74362,3.74892,3.73718,3.74363,9770000.0
2007-05-04 12:33:00,3.74731,3.74845,3.73841,3.74693,7130000.0
2007-05-04 12:34:00,3.74671,3.74804,3.73878,3.74327,7510000.0
2007-05-04 12:35:00,3.7457,3.75005,3.73636,3.74493,6760000.0
2007-05-04 12:36:00,3.74603,3.74756,3.73649,3.74756,6770000.0
2007-05-04 12:37:00,3.74857,3.74857,3.74215,3.74326,4880000.0
2007-05-04 12:38:00,3.74864,3.7494,3.73877,3.74226,8640000.0
2007-05-04 12:39:00,3.74333,3.74646,3.74107,3.74107,2640000.0
2007-05-04 12:40:00,3.73914,3.74974,3.73914,3.74375,4510000.0
2007-05-04 12:41:00,3.74697,3.74924,3.73919,3.74785,6390000.0
2007-05-04 12:42:00,3.74347,3.74777,3.74269,3.74349,5250000.0
2007-05-04 12:43:00,3.74826,3.74937,3.73939,3.74314,5630000.0
2007-05-04 12:44:00,3.74666,3.74881,3.74233,3.74233,4140000.0
2007-05-04 12:45:00,3.7466,3.7481,3.73811,3.7481,12790000.0
2007-05-04 12:46:00,3.74151,3.74872,3.74019,3.74872,4510000.0
2007-05-04 12:47:00,3.73777,3.74678,3.73777,3.7419,6380000.0
2007-05-04 12:48:00,3.74433,3.74782,3.73839,3.73839,4890000.0
2007-05-04 12:49:00,3.7478,3.7478,3.73746,3.74691,7140000.0
2007-05-04 12:50:00,3.73859,3.74839,3.73859,3.74813,7130000.0
2007-05-04 12:51:00,3.7424,3.74725,3.74149,3.7466,4890000.0
2007-05-04 12:52:00,3.74608,3.74608,3.73757,3.73757,5260000.0
2007-05-04 12:53:00,3.74657,3.74657,3.73644,3.74187,7890000.0
2007-05-04 12:54:00,3.74777,3.74787,3.73791,3.73927,4890000.0
2007-05-04 12:55:00,3.74633,3.75212,3.73746,3.74408,9390000.0
2007-05-04 12:56:00,3.74735,3.74844,3.7385,3.74026,4520000.0
2007-05-04 12:57:00,3.74693,3.74985,3.73942,3.7425,6770000.0
2007-05-04 12:58:00,3.74669,3.74683,3.73974,3.74604,7890000.0
2007-05-04 12:59:00,3.7431,3.74738,3.74217,3.74693,9400000.0
2007-05-04 13:00:00,3.73753,3.75012,3.73723,3.74584,12390000.0
2007-05-04 13:01:00,3.73637,3.74514,3.73107,3.73498,5260000.0
2007-05-04 13:02:00,3.74538,3.74538,3.73435,3.7387,6760000.0
2007-05-04 13:03:00,3.73557,3.74512,3.73536,3.736,5270000.0
2007-05-04 13:04:00,3.74449,3.74743,3.7386,3.74697,6760000.0
2007-05-04 13:05:00,3.74515,3.74515,3.73763,3.74055,5640000.0
2007-05-04 13:06:00,3.74593,3.74593,3.73591,3.74275,7140000.0
2007-05-04 13:07:00,3.73766,3.74728,3.73766,3.74728,5630000.0
2007-05-04 13:08:00,3.74041,3.74488,3.74015,3.74015,5630000.0
2007-05-04 13:09:00,3.74645,3.74684,3.74095,3.74095,10500000.0
2007-05-04 13:10:00,3.74547,3.74659,3.74139,3.74659,7130000.0
2007-05-04 13:11:00,3.74445,3.74612,3.738,3.74473,5630000.0
2007-05-04 13:12:00,3.7443,3.7456,3.73492,3.74474,7510000.0
2007-05-04 13:13:00,3.74086,3.74872,3.7377,3.7457,6010000.0
2007-05-04 13:14:00,3.74653,3.74653,3.73233,3.74291,7140000.0
2007-05-04 13:15:00,3.74323,3.74628,3.73684,3.7456,9380000.0
2007-05-04 13:16:00,3.74599,3.74626,3.73947,3.74474,6390000.0
2007-05-04 13:17:00,3.7428,3.74676,3.7368,3.74538,6770000.0
2007-05-04 13:18:00,3.74551,3.7471,3.73716,3.74241,4510000.0
2007-05-04 13:19:00,3.74148,3.7465,3.74024,3.74066,4880000.0
2007-05-04 13:20:00,3.73761,3.74548,3.73761,3.74548,5260000.0
2007-05-04 13:21:00,3.74544,3.74544,3.73875,3.74391,6760000.0
2007-05-04 13:22:00,3.7406,3.74563,3.7406,3.74367,4880000.0
2007-05-04 13:23:00,3.746,3.74721,3.73649,3.74466,7130000.0
2007-05-04 13:24:00,3.74654,3.74654,3.73661,3.74308,5260000.0
2007-05-04 13:25:00,3.74588,3.74588,3.74027,3.74027,4140000.0
2007-05-04 13:26:00,3.74183,3.74762,3.73452,3.74043,7140000.0
2007-05-04 13:27:00,3.74585,3.74585,3.73476,3.73603,8260000.0
2007-05-04 13:28:00,3.74589,3.74589,3.73996,3.74076,6020000.0
2007-05-04 13:29:00,3.74623,3.74623,3.73844,3.74522,7520000.0
2007-05-04 13:30:00,3.74632,3.74632,3.74001,3.74498,4880000.0
2007-05-04 13:31:00,3.74296,3.74616,3.73999,3.73999,7510000.0
2007-05-04 13:34:00,3.74136,3.74618,3.73755,3.73755,11260000.0
2007-05-04 13:35:00,3.74409,3.74577,3.73468,3.74093,9390000.0
2007-05-04 13:36:00,3.74216,3.74754,3.74184,3.74184,7140000.0
2007-05-04 13:37:00,3.73764,3.75015,3.73764,3.74351,6400000.0
2007-05-04 13:38:00,3.74611,3.74696,3.73988,3.74215,5640000.0
2007-05-04 13:39:00,3.73802,3.74657,3.73802,3.73818,4880000.0
2007-05-04 13:40:00,3.74479,3.74666,3.74145,3.74646,5260000.0
2007-05-04 13:41:00,3.74418,3.74599,3.73651,3.74164,6010000.0
2007-05-04 13:42:00,3.74594,3.74605,3.73711,3.74521,6010000.0
2007-05-04 13:43:00,3.74659,3.74659,3.73714,3.74654,5650000.0
2007-05-04 13:44:00,3.74266,3.74514,3.7397,3.74455,9390000.0
2007-05-04 13:45:00,3.74383,3.74654,3.73596,3.7449,4880000.0
2007-05-04 13:46:00,3.74626,3.74939,3.73723,3.74164,7500000.0
2007-05-04 13:47:00,3.74529,3.74782,3.73689,3.74108,6760000.0
2007-05-04 13:48:00,3.74183,3.74948,3.73653,3.74626,7510000.0
2007-05-04 13:49:00,3.74006,3.74456,3.73167,3.74456,7130000.0
2007-05-04 13:50:00,3.74166,3.74551,3.7392,3.73923,6000000.0
2007-05-04 13:51:00,3.74403,3.74462,3.73484,3.73526,4890000.0
2007-05-04 13:52:00,3.74498,3.74549,3.73593,3.74475,6390000.0
2007-05-04 13:53:00,3.73999,3.74419,3.73417,3.74363,9020000.0
2007-05-04 13:54:00,3.74522,3.74533,3.73555,3.7399,4890000.0
2007-05-04 13:55:00,3.73628,3.74488,3.73609,3.74488,4510000.0
2007-05-04 13:56:00,3.74425,3.74528,3.73526,3.74314,11650000.0
2007-05-04 13:57:00,3.74101,3.74715,3.73652,3.74102,6390000.0
2007-05-04 13:58:00,3.74436,3.74436,3.73301,3.73803,4510000.0
2007-05-04 13:59:00,3.74426,3.74426,3.73662,3.73979,4510000.0
2007-05-04 14:00:00,3.74049,3.74301,3.73645,3.74022,7140000.0
2007-05-04 14:01:00,3.74323,3.74371,3.73554,3.73568,4520000.0
2007-05-04 14:02:00,3.73719,3.74255,3.73286,3.73801,6010000.0
2007-05-04 14:03:00,3.74259,3.74298,3.73557,3.74277,3770000.0
2007-05-04 14:04:00,3.73825,3.74285,3.73825,3.7425,6390000.0
2007-05-04 14:05:00,3.73598,3.74679,3.73598,3.74425,13900000.0
2007-05-04 14:06:00,3.73728,3.74282,3.73288,3.73835,9760000.0
2007-05-04 14:07:00,3.73703,3.74369,3.73703,3.73843,6010000.0
2007-05-04 14:08:00,3.73892,3.7438,3.73567,3.7438,5250000.0
2007-05-04 14:09:00,3.7434,3.74427,3.73662,3.74349,6770000.0
2007-05-04 14:10:00,3.74412,3.74583,3.74048,3.74048,4890000.0
2007-05-04 14:11:00,3.74726,3.75121,3.73938,3.74223,5640000.0
2007-05-04 14:12:00,3.74342,3.74822,3.74185,3.74627,4890000.0
2007-05-04 14:13:00,3.74764,3.74764,3.7377,3.74054,8650000.0
2007-05-04 14:14:00,3.74723,3.74723,3.73861,3.742,7510000.0
2007-05-04 14:15:00,3.74173,3.74689,3.73619,3.74681,9020000.0
2007-05-04 14:16:00,3.74763,3.74763,3.73569,3.74013,6010000.0
2007-05-04 14:17:00,3.74668,3.74831,3.73741,3.74424,6380000.0
2007-05-04 14:18:00,3.73737,3.74764,3.73737,3.74716,6010000.0
2007-05-04 14:19:00,3.74913,3.75282,3.73938,3.73938,6760000.0
2007-05-04 14:20:00,3.7399,3.74709,3.7399,3.74709,5250000.0
2007-05-04 14:21:00,3.7434,3.74557,3.73687,3.74255,6770000.0
2007-05-04 14:22:00,3.74794,3.75242,3.74014,3.74863,6760000.0
2007-05-04 14:23:00,3.74746,3.74746,3.73794,3.74137,6390000.0
2007-05-04 14:24:00,3.74492,3.74756,3.73979,3.74635,4520000.0
2007-05-04 14:25:00,3.74691,3.74691,3.7416,3.74184,4520000.0
2007-05-04 14:26:00,3.74688,3.7475,3.73802,3.74461,4510000.0
2007-05-04 14:27:00,3.74571,3.74679,3.7411,3.74679,5260000.0
2007-05-04 14:28:00,3.74686,3.74763,3.74214,3.74763,4510000.0
2007-05-04 14:29:00,3.74592,3.74743,3.74201,3.74201,6770000.0
2007-05-04 14:30:00,3.74687,3.74794,3.74016,3.74643,4880000.0
2007-05-04 14:31:00,3.74621,3.74665,3.73991,3.74317,7510000.0
2007-05-04 14:32:00,3.74297,3.74726,3.74216,3.74726,6010000.0
2007-05-04 14:33:00,3.74526,3.74657,3.74121,3.74556,4890000.0
2007-05-04 14:34:00,3.7457,3.7457,3.7365,3.7431,5640000.0
2007-05-04 14:35:00,3.74302,3.74323,3.73725,3.74259,5650000.0
2007-05-04 14:36:00,3.74056,3.74391,3.73716,3.74314,7500000.0
2007-05-04 14:37:00,3.73831,3.74424,3.73391,3.73391,5270000.0
2007-05-04 14:38:00,3.74066,3.74362,3.73346,3.74199,6770000.0
2007-05-04 14:39:00,3.73696,3.73971,3.7333,3.73967,4890000.0
2007-05-04 14:40:00,3.7432,3.7432,3.7329,3.73707,5640000.0
2007-05-04 14:41:00,3.74166,3.74569,3.73177,3.74274,7130000.0
2007-05-04 14:42:00,3.74083,3.74357,3.73415,3.73847,5630000.0
2007-05-04 14:43:00,3.73911,3.74283,3.73316,3.73745,5630000.0
2007-05-04 14:44:00,3.73797,3.74402,3.73797,3.73823,7880000.0
2007-05-04 14:45:00,3.73873,3.74068,3.72845,3.73676,8640000.0
2007-05-04 14:46:00,3.74104,3.74108,3.72995,3.73953,6020000.0
2007-05-04 14:47:00,3.73809,3.74303,3.73488,3.74188,6770000.0
2007-05-04 14:48:00,3.74154,3.7428,3.73273,3.74229,5250000.0
2007-05-04 14:49:00,3.74213,3.74236,3.73612,3.73681,5250000.0
2007-05-04 14:50:00,3.73657,3.74141,3.72896,3.73557,13520000.0
2007-05-04 14:51:00,3.73957,3.74066,3.7347,3.73984,6000000.0
2007-05-04 14:52:00,3.73427,3.74108,3.73427,3.74097,4140000.0
2007-05-04 14:53:00,3.73074,3.74113,3.73074,3.73731,4890000.0
2007-05-04 14:54:00,3.74216,3.74363,3.7344,3.73859,5630000.0
2007-05-04 14:55:00,3.73759,3.73942,3.73036,3.73678,5630000.0
2007-05-04 14:56:00,3.74191,3.74191,3.72868,3.73722,6780000.0
2007-05-04 14:57:00,3.73805,3.73868,3.72979,3.73528,5630000.0
2007-05-04 14:58:00,3.74302,3.74377,3.73283,3.73909,7150000.0
2007-05-04 14:59:00,3.74125,3.74154,3.73577,3.74075,8260000.0
2007-05-04 15:00:00,3.73816,3.74039,3.72941,3.74039,5260000.0
2007-05-04 15:01:00,3.74052,3.74163,3.73056,3.74094,7880000.0
2007-05-04 15:02:00,3.73986,3.74137,3.73158,3.73158,9400000.0
2007-05-04 15:03:00,3.73705,3.74195,3.73537,3.73653,5640000.0
2007-05-04 15:04:00,3.73988,3.7403,3.73582,3.73673,4880000.0
2007-05-04 15:05:00,3.74112,3.74112,3.73145,3.73973,5260000.0
2007-05-04 15:06:00,3.74133,3.74133,3.73203,3.74108,5640000.0
2007-05-04 15:07:00,3.7407,3.74099,3.7354,3.74071,5630000.0
2007-05-04 15:08:00,3.74087,3.74087,3.73526,3.73526,5630000.0
2007-05-04 15:09:00,3.73742,3.74132,3.7289,3.73965,5250000.0
2007-05-04 15:10:00,3.73113,3.73825,3.72818,3.73357,5250000.0
2007-05-04 15:11:00,3.73982,3.74,3.73057,3.73597,4890000.0
2007-05-04 15:12:00,3.73725,3.74147,3.73374,3.73673,4880000.0
2007-05-04 15:13:00,3.73887,3.74032,3.72952,3.73882,4520000.0
2007-05-04 15:14:00,3.73495,3.74027,3.72934,3.73799,4890000.0
2007-05-04 15:15:00,3.73748,3.74037,3.73393,3.73865,7130000.0
2007-05-04 15:16:00,3.73502,3.7392,3.73446,3.73807,5640000.0
2007-05-04 15:17:00,3.73897,3.73959,3.72926,3.73334,9380000.0
2007-05-04 15:18:00,3.73848,3.73921,3.72817,3.73453,6380000.0
2007-05-04 15:19:00,3.74135,3.74135,3.73561,3.74029,4510000.0
2007-05-04 15:20:00,3.73831,3.74102,3.73024,3.73024,7140000.0
2007-05-04 15:21:00,3.73937,3.7401,3.73525,3.73618,5630000.0
2007-05-04 15:22:00,3.73615,3.74167,3.73165,3.73165,6000000.0
2007-05-04 15:23:00,3.73719,3.74129,3.72999,3.7393,4880000.0
2007-05-04 15:24:00,3.73933,3.74188,3.73585,3.73689,6000000.0
2007-05-04 15:25:00,3.74108,3.74148,3.73576,3.73652,4880000.0
2007-05-04 15:26:00,3.74046,3.74046,3.72925,3.73972,4510000.0
2007-05-04 15:27:00,3.73673,3.74166,3.73022,3.73022,6760000.0
2007-05-04 15:28:00,3.74032,3.74115,3.73591,3.73591,6380000.0
2007-05-04 15:29:00,3.7416,3.74398,3.73145,3.74137,17660000.0
2007-05-04 15:30:00,3.73993,3.73993,3.7329,3.73829,5260000.0
2007-05-04 15:31:00,3.74043,3.74252,3.73672,3.7404,4890000.0
2007-05-04 15:32:00,3.74056,3.74056,3.73108,3.73954,4510000.0
2007-05-04 15:33:00,3.73219,3.74383,3.73219,3.73711,8640000.0
2007-05-04 15:34:00,3.73682,3.74083,3.73129,3.74034,10140000.0
2007-05-04 15:35:00,3.74,3.74167,3.72857,3.72857,6770000.0
2007-05-04 15:36:00,3.73325,3.74011,3.73221,3.73467,5260000.0
2007-05-04 15:37:00,3.73831,3.73961,3.73436,3.73436,4890000.0
2007-05-04 15:38:00,3.73908,3.74059,3.73491,3.74014,6390000.0
2007-05-04 15:39:00,3.7351,3.73816,3.73297,3.73686,4890000.0
2007-05-04 15:40:00,3.73288,3.73898,3.72878,3.73898,4140000.0
2007-05-04 15:41:00,3.73819,3.739,3.72884,3.738,7140000.0
2007-05-04 15:42:00,3.73319,3.73791,3.733,3.73786,4510000.0
2007-05-04 15:43:00,3.73612,3.73964,3.73373,3.73737,4880000.0
2007-05-04 15:44:00,3.73919,3.7402,3.72991,3.73852,6390000.0
2007-05-04 15:45:00,3.73447,3.73827,3.72735,3.73768,6760000.0
2007-05-04 15:46:00,3.73321,3.73768,3.73038,3.73315,4510000.0
2007-05-04 15:47:00,3.73433,3.74036,3.73296,3.73874,6760000.0
2007-05-04 15:48:00,3.7278,3.74032,3.7278,3.74032,4510000.0
2007-05-04 15:49:00,3.73473,3.74043,3.73059,3.74043,4520000.0
2007-05-04 15:50:00,3.7352,3.73996,3.73482,3.7349,5260000.0
2007-05-04 15:51:00,3.74009,3.74009,3.73017,3.73656,4880000.0
2007-05-04 15:52:00,3.73741,3.74144,3.73176,3.73176,4520000.0
2007-05-04 15:53:00,3.73017,3.73994,3.73017,3.73062,3770000.0
2007-05-04 15:54:00,3.74036,3.74036,3.73354,3.73962,4520000.0
2007-05-04 15:55:00,3.73951,3.7405,3.73492,3.74043,5640000.0
2007-05-04 15:56:00,3.74023,3.74129,3.73554,3.73554,4140000.0
2007-05-04 15:57:00,3.7398,3.74003,3.72955,3.738,6400000.0
2007-05-04 15:58:00,3.73587,3.74018,3.72996,3.73513,7880000.0
2007-05-04 15:59:00,3.74044,3.74112,3.73602,3.73642,4510000.0
2007-05-04 16:00:00,3.73967,3.73967,3.7334,3.73934,7150000.0
2007-05-04 16:01:00,3.73522,3.74248,3.73315,3.73725,6380000.0
2007-05-04 16:02:00,3.73502,3.739,3.72922,3.72922,6010000.0
2007-05-04 16:03:00,3.73622,3.73845,3.7335,3.7335,4140000.0
2007-05-04 16:04:00,3.73339,3.73675,3.72711,3.73185,5630000.0
2007-05-04 16:05:00,3.73109,3.73667,3.72814,3.73463,6760000.0
2007-05-04 16:06:00,3.72654,3.73653,3.72654,3.73501,7140000.0
2007-05-04 16:07:00,3.73637,3.7369,3.73015,3.73552,4510000.0
2007-05-04 16:08:00,3.73224,3.73629,3.73083,3.73629,6000000.0
2007-05-04 16:09:00,3.73255,3.73654,3.72741,3.73633,6010000.0
2007-05-04 16:10:00,3.73163,3.73817,3.73078,3.73264,5270000.0
2007-05-04 16:11:00,3.73663,3.73927,3.72853,3.73797,6760000.0
2007-05-04 16:12:00,3.73749,3.73749,3.73005,3.73005,5260000.0
2007-05-04 16:13:00,3.7304,3.73618,3.7258,3.73322,6770000.0
2007-05-04 16:14:00,3.73615,3.73667,3.73171,3.73171,4140000.0
2007-05-04 16:15:00,3.7309,3.7385,3.7309,3.734,4890000.0
2007-05-04 16:16:00,3.729,3.73943,3.72849,3.73623,7130000.0
2007-05-04 16:17:00,3.73308,3.73841,3.73308,3.73688,4140000.0
2007-05-04 16:18:00,3.73799,3.73968,3.73298,3.73896,6380000.0
2007-05-04 16:19:00,3.72975,3.73963,3.72975,3.73417,4510000.0
2007-05-04 16:20:00,3.73521,3.74,3.72646,3.73335,4140000.0
2007-05-04 16:21:00,3.73217,3.73415,3.72649,3.73165,4880000.0
2007-05-04 16:22:00,3.73701,3.73757,3.73129,3.73297,6390000.0
2007-05-04 16:23:00,3.73579,3.73639,3.73072,3.73136,3390000.0
2007-05-04 16:24:00,3.73548,3.73681,3.73197,3.73515,4160000.0
2007-05-04 16:25:00,3.73335,3.73828,3.73146,3.73818,4510000.0
2007-05-04 16:26:00,3.73573,3.73601,3.72777,3.73601,6380000.0
2007-05-04 16:27:00,3.73017,3.73776,3.73017,3.73705,7140000.0
2007-05-04 16:28:00,3.73328,3.737,3.72642,3.7332,6760000.0
2007-05-04 16:29:00,3.7287,3.73812,3.7287,3.73694,5270000.0
2007-05-04 16:30:00,3.73523,3.73722,3.73192,3.73277,5260000.0
2007-05-04 16:31:00,3.73561,3.73976,3.72804,3.73452,6390000.0
2007-05-04 16:32:00,3.73884,3.73884,3.73161,3.7369,6760000.0
2007-05-04 16:33:00,3.73733,3.73813,3.73263,3.73354,4510000.0
2007-05-04 16:34:00,3.73899,3.741,3.73205,3.73306,6010000.0
2007-05-04 16:35:00,3.73298,3.73993,3.73056,3.73387,5250000.0
2007-05-04 16:36:00,3.73587,3.7379,3.73056,3.73642,5250000.0
2007-05-04 16:37:00,3.73704,3.73818,3.73545,3.7376,6390000.0
2007-05-04 16:38:00,3.73534,3.73681,3.7232,3.73084,7880000.0
2007-05-04 16:39:00,3.73843,3.73978,3.72991,3.73434,4510000.0
2007-05-04 16:41:00,3.73652,3.73753,3.72748,3.73631,3770000.0
2007-05-04 16:42:00,3.72876,3.7359,3.72756,3.73462,4880000.0
2007-05-04 16:43:00,3.73572,3.73755,3.72848,3.73095,5260000.0
2007-05-04 16:44:00,3.7377,3.7389,3.73248,3.73359,4890000.0
2007-05-04 16:45:00,3.73726,3.73781,3.72725,3.7348,11640000.0
2007-05-04 16:46:00,3.7366,3.7366,3.73011,3.73262,4520000.0
2007-05-04 16:47:00,3.73665,3.73665,3.72582,3.73593,6400000.0
2007-05-04 16:48:00,3.73687,3.73694,3.72694,3.73636,6770000.0
2007-05-04 16:49:00,3.73464,3.73826,3.72688,3.73282,5640000.0
2007-05-04 16:50:00,3.73565,3.73664,3.72701,3.73569,5260000.0
2007-05-04 16:51:00,3.73491,3.7357,3.72667,3.7357,6010000.0
2007-05-04 16:52:00,3.7307,3.73722,3.72761,3.72761,4890000.0
2007-05-04 16:53:00,3.73555,3.73637,3.72721,3.73534,7140000.0
2007-05-04 16:54:00,3.73733,3.73894,3.7298,3.73216,7130000.0
2007-05-04 16:55:00,3.7318,3.73649,3.72834,3.73296,3400000.0
2007-05-04 16:56:00,3.73314,3.73862,3.73049,3.73318,6390000.0
2007-05-04 16:57:00,3.72537,3.73681,3.72537,3.72745,7130000.0
2007-05-04 16:58:00,3.73677,3.73808,3.73286,3.73741,5260000.0
2007-05-04 16:59:00,3.73588,3.73634,3.7311,3.73416,6770000.0
2007-05-04 17:00:00,3.73657,3.73657,3.72695,3.73508,5270000.0
2007-05-04 17:01:00,3.73449,3.73465,3.7284,3.72951,6380000.0
2007-05-04 17:02:00,3.73167,3.73785,3.73167,3.73732,6020000.0
2007-05-04 17:03:00,3.73028,3.73674,3.72728,3.73285,6770000.0
2007-05-04 17:04:00,3.73509,3.73533,3.72865,3.72982,7880000.0
2007-05-04 17:05:00,3.73577,3.73577,3.72597,3.73197,5630000.0
2007-05-04 17:06:00,3.73533,3.73533,3.72646,3.73449,5270000.0
2007-05-04 17:07:00,3.73188,3.73734,3.73188,3.73734,6000000.0
2007-05-04 17:08:00,3.73485,3.73485,3.72442,3.72986,5630000.0
2007-05-04 17:09:00,3.7347,3.73531,3.72856,3.73531,7510000.0
2007-05-04 17:10:00,3.73483,3.73801,3.72792,3.73059,4130000.0
2007-05-04 17:11:00,3.73174,3.73786,3.72724,3.73658,6760000.0
2007-05-04 17:12:00,3.73565,3.73565,3.72983,3.72983,4890000.0
2007-05-04 17:13:00,3.73443,3.73443,3.72569,3.73432,4510000.0
2007-05-04 17:14:00,3.73535,3.73698,3.72915,3.7354,5640000.0
2007-05-04 17:15:00,3.73229,3.73449,3.72901,3.72931,5640000.0
2007-05-04 17:16:00,3.72975,3.73684,3.72752,3.73123,6390000.0
2007-05-04 17:17:00,3.73,3.73421,3.72483,3.72991,6010000.0
2007-05-04 17:18:00,3.73501,3.73501,3.72484,3.73134,4890000.0
2007-05-04 17:19:00,3.7351,3.7351,3.72597,3.7332,3770000.0
2007-05-04 17:20:00,3.7358,3.7358,3.72361,3.72976,5640000.0
2007-05-04 17:21:00,3.73336,3.7357,3.72966,3.73085,6010000.0
2007-05-04 17:22:00,3.73688,3.73704,3.73134,3.73622,7140000.0
2007-05-04 17:23:00,3.73584,3.7372,3.73057,3.7372,6010000.0
2007-05-04 17:24:00,3.7316,3.73755,3.73148,3.73289,4520000.0
2007-05-04 17:25:00,3.72756,3.73737,3.72756,3.73413,7140000.0
2007-05-04 17:26:00,3.7361,3.7361,3.72615,3.73168,5260000.0
2007-05-04 17:27:00,3.73722,3.73722,3.7271,3.73488,5630000.0
2007-05-04 17:28:00,3.73592,3.73764,3.72569,3.73576,9020000.0
2007-05-04 17:29:00,3.73594,3.73638,3.72856,3.73638,6770000.0
2007-05-04 17:30:00,3.73526,3.73694,3.72537,3.73221,15790000.0
2007-05-04 17:31:00,3.73284,3.7385,3.73252,3.73252,4880000.0
2007-05-04 17:32:00,3.7352,3.73571,3.72714,3.73571,5630000.0
2007-05-04 17:33:00,3.73161,3.73938,3.7304,3.73608,6390000.0
2007-05-04 17:34:00,3.72735,3.73234,3.72735,3.72766,4520000.0
2007-05-04 17:35:00,3.73817,3.73817,3.72757,3.73247,7520000.0
2007-05-04 17:36:00,3.73378,3.7365,3.72651,3.72651,4880000.0
2007-05-04 17:37:00,3.73363,3.74004,3.7286,3.73588,6750000.0
2007-05-04 17:38:00,3.73802,3.73852,3.73305,3.7368,6030000.0
2007-05-04 17:39:00,3.73653,3.73906,3.73356,3.73356,3750000.0
2007-05-04 17:40:00,3.73439,3.73805,3.72801,3.73614,6020000.0
2007-05-04 17:41:00,3.73344,3.73868,3.72786,3.73286,4880000.0
2007-05-04 17:42:00,3.73282,3.73619,3.7271,3.73193,5260000.0
2007-05-04 17:43:00,3.73613,3.73727,3.73099,3.73727,5250000.0
2007-05-04 17:44:00,3.73656,3.7372,3.72974,3.73499,6390000.0
2007-05-04 17:45:00,3.73081,3.73694,3.72721,3.73261,12400000.0
2007-05-04 17:46:00,3.73548,3.73699,3.73124,3.73612,6380000.0
2007-05-04 17:47:00,3.73417,3.73904,3.73019,3.73618,7130000.0
2007-05-04 17:48:00,3.73697,3.73697,3.72712,3.73492,8670000.0
2007-05-04 17:49:00,3.73633,3.73633,3.72532,3.72608,7880000.0
2007-05-04 17:50:00,3.73797,3.73899,3.72839,3.7367,6770000.0
2007-05-04 17:51:00,3.73697,3.73728,3.73178,3.73615,8640000.0
2007-05-04 17:52:00,3.72781,3.73732,3.72735,3.73732,4890000.0
2007-05-04 17:53:00,3.73705,3.73798,3.72861,3.73729,5260000.0
2007-05-04 17:54:00,3.73215,3.73664,3.73086,3.73664,5630000.0
2007-05-04 17:55:00,3.73338,3.73993,3.73338,3.73603,6390000.0
2007-05-04 17:56:00,3.7373,3.73779,3.73175,3.73779,7510000.0
2007-05-04 17:57:00,3.7378,3.73884,3.72929,3.73835,7510000.0
2007-05-04 17:58:00,3.73773,3.73801,3.73346,3.73374,4510000.0
2007-05-04 17:59:00,3.73446,3.73821,3.72868,3.73684,4890000.0
2007-05-04 18:03:00,3.73024,3.73829,3.72761,3.73621,5640000.0
2007-05-04 18:04:00,3.72766,3.73697,3.72766,3.73697,4510000.0
2007-05-04 18:05:00,3.72981,3.74225,3.72981,3.7391,4880000.0
2007-05-04 18:06:00,3.73077,3.74146,3.73077,3.73483,7140000.0
2007-05-04 18:07:00,3.73622,3.73798,3.73436,3.73436,4140000.0
2007-05-04 18:08:00,3.73581,3.73836,3.72896,3.7339,4890000.0
2007-05-04 18:09:00,3.73894,3.73894,3.72681,3.72884,6020000.0
2007-05-04 18:10:00,3.73788,3.74244,3.73055,3.73055,5250000.0
2007-05-04 18:11:00,3.72936,3.73928,3.72936,3.73928,4880000.0
2007-05-04 18:12:00,3.73847,3.73847,3.73304,3.73775,7880000.0
2007-05-04 18:13:00,3.73872,3.74045,3.73263,3.73411,3400000.0
2007-05-04 18:15:00,3.73827,3.73827,3.72873,3.73609,12390000.0
2007-05-04 18:16:00,3.73383,3.73701,3.72833,3.7341,4510000.0
2007-05-04 18:17:00,3.73431,3.73694,3.7312,3.7312,6390000.0
2007-05-04 18:18:00,3.73025,3.73696,3.72445,3.73261,5640000.0
2007-05-04 18:19:00,3.73661,3.73843,3.72792,3.72792,4510000.0
2007-05-04 18:20:00,3.73788,3.73851,3.72899,3.73703,6770000.0
2007-05-04 18:21:00,3.73422,3.73904,3.73036,3.73904,5270000.0
2007-05-04 18:22:00,3.73868,3.73927,3.73258,3.73927,5260000.0
2007-05-04 18:23:00,3.73749,3.73749,3.72831,3.72916,8260000.0
2007-05-04 18:24:00,3.73645,3.73954,3.73174,3.73266,6760000.0
2007-05-04 18:25:00,3.7359,3.74082,3.7349,3.7349,7140000.0
2007-05-04 18:26:00,3.7396,3.74218,3.73241,3.74071,6380000.0
2007-05-04 18:27:00,3.73961,3.73961,3.73043,3.73183,4510000.0
2007-05-04 18:29:00,3.7417,3.74191,3.731,3.74155,8250000.0
2007-05-04 18:30:00,3.73315,3.74326,3.73304,3.73917,13140000.0
2007-05-04 18:31:00,3.7351,3.7406,3.73466,3.73466,5640000.0
2007-05-04 18:32:00,3.73953,3.74083,3.73455,3.7403,4510000.0
2007-05-04 18:33:00,3.74195,3.74258,3.7329,3.73947,4140000.0
2007-05-04 18:34:00,3.74278,3.74586,3.73376,3.73376,5630000.0
2007-05-04 18:35:00,3.74003,3.74003,3.73055,3.73055,4900000.0
2007-05-04 18:36:00,3.73775,3.74157,3.73519,3.73821,5260000.0
2007-05-04 18:37:00,3.73484,3.741,3.73448,3.74055,7510000.0
2007-05-04 18:38:00,3.73922,3.74011,3.73019,3.73515,6380000.0
2007-05-04 18:39:00,3.7417,3.74424,3.73454,3.73953,4510000.0
2007-05-04 18:40:00,3.74174,3.74174,3.73188,3.73601,5260000.0
2007-05-04 18:42:00,3.73638,3.74193,3.73232,3.73939,4150000.0
2007-05-04 18:43:00,3.74126,3.74208,3.73635,3.74159,7890000.0
2007-05-04 18:44:00,3.74065,3.74178,3.73504,3.73504,5260000.0
2007-05-04 18:45:00,3.74,3.74088,3.72937,3.73525,17280000.0
2007-05-04 18:46:00,3.73498,3.74495,3.73374,3.73374,4890000.0
2007-05-04 18:47:00,3.73248,3.74099,3.73185,3.74001,4890000.0
2007-05-04 18:48:00,3.73767,3.74527,3.73592,3.7423,10520000.0
2007-05-04 18:49:00,3.74208,3.74267,3.73731,3.74107,7530000.0
2007-05-04 18:50:00,3.7376,3.74228,3.73577,3.73577,5630000.0
2007-05-04 18:51:00,3.7394,3.7394,3.72979,3.73058,6390000.0
2007-05-04 18:52:00,3.74191,3.74191,3.73087,3.73972,6030000.0
2007-05-04 18:53:00,3.74214,3.74214,3.73283,3.74079,6770000.0
2007-05-04 18:54:00,3.74243,3.74407,3.73773,3.74303,7160000.0
2007-05-04 18:55:00,3.74258,3.74364,3.7336,3.73766,5260000.0
2007-05-04 18:56:00,3.73242,3.74412,3.73169,3.73936,6390000.0
2007-05-04 18:57:00,3.73808,3.74207,3.73549,3.73892,6010000.0
2007-05-04 19:00:00,3.73368,3.74189,3.73268,3.73901,4150000.0
2007-05-04 19:01:00,3.73677,3.74242,3.73312,3.74242,5270000.0
2007-05-04 19:02:00,3.73947,3.74238,3.73176,3.73529,4520000.0
2007-05-04 19:03:00,3.73577,3.74186,3.73256,3.74003,7520000.0
2007-05-04 19:04:00,3.74159,3.74159,3.72999,3.73712,4150000.0
2007-05-04 19:05:00,3.73822,3.74331,3.7331,3.73854,5260000.0
2007-05-04 19:06:00,3.73832,3.74067,3.72982,3.73984,6390000.0
2007-05-04 19:07:00,3.73939,3.7415,3.73301,3.7377,4140000.0
2007-05-04 19:08:00,3.74148,3.74153,3.73475,3.73475,4880000.0
2007-05-04 19:09:00,3.73591,3.73643,3.73204,3.73234,6390000.0
2007-05-04 19:11:00,3.73063,3.74124,3.73063,3.73861,5660000.0
2007-05-04 19:12:00,3.73759,3.73759,3.72705,3.73366,7140000.0
2007-05-04 19:13:00,3.73793,3.73936,3.73175,3.73848,6010000.0
2007-05-04 19:14:00,3.73721,3.7399,3.72938,3.72938,6010000.0
2007-05-04 19:16:00,3.73426,3.73724,3.73201,3.73325,4880000.0
2007-05-04 19:17:00,3.73517,3.73685,3.73165,3.73641,5280000.0
2007-05-04 19:18:00,3.73147,3.73863,3.72821,3.72821,6400000.0
2007-05-04 19:19:00,3.73853,3.74309,3.73026,3.73026,4880000.0
2007-05-04 19:20:00,3.73252,3.73674,3.72862,3.73674,4880000.0
2007-05-04 19:21:00,3.73521,3.73639,3.72725,3.73639,6030000.0
2007-05-04 19:22:00,3.7314,3.73552,3.72411,3.73469,6770000.0
2007-05-04 19:23:00,3.72601,3.73501,3.72273,3.73501,4150000.0
2007-05-04 19:24:00,3.7357,3.73688,3.72674,3.7313,4890000.0
2007-05-04 19:25:00,3.72763,3.73181,3.72763,3.73181,1130000.0
2007-05-04 19:26:00,3.73591,3.73926,3.72893,3.7331,4130000.0
2007-05-04 19:27:00,3.73673,3.74041,3.73509,3.73952,4880000.0
2007-05-04 19:28:00,3.73238,3.7388,3.73238,3.73868,4890000.0
2007-05-04 19:29:00,3.73234,3.73514,3.73002,3.73379,3400000.0
2007-05-04 19:30:00,3.7331,3.73496,3.73041,3.73496,1510000.0
2007-05-04 19:36:00,3.73497,3.73529,3.72492,3.73451,6760000.0
2007-05-04 19:37:00,3.73602,3.7371,3.72801,3.7336,3400000.0
2007-05-04 19:38:00,3.73442,3.73538,3.72974,3.73504,7140000.0
2007-05-04 19:39:00,3.7337,3.7337,3.7225,3.72705,6760000.0
2007-05-04 19:41:00,3.73475,3.73475,3.72519,3.7346,4130000.0
2007-05-04 19:42:00,3.72908,3.73712,3.72908,3.73571,6020000.0
2007-05-04 19:43:00,3.73426,3.73446,3.72917,3.73301,7150000.0
2007-05-04 19:44:00,3.72764,3.73368,3.72764,3.72867,1880000.0
2007-05-04 19:45:00,3.72844,3.73414,3.72233,3.72569,8630000.0
2007-05-04 19:46:00,3.73398,3.73504,3.72828,3.7343,7520000.0
2007-05-04 19:47:00,3.72928,3.73472,3.72522,3.72788,7520000.0
2007-05-04 19:48:00,3.73456,3.73496,3.72449,3.73097,6010000.0
2007-05-04 19:49:00,3.73168,3.73619,3.72469,3.73522,6400000.0
2007-05-04 19:50:00,3.72378,3.73226,3.72378,3.73185,7140000.0
2007-05-04 19:51:00,3.72691,3.73317,3.72691,3.73317,3760000.0
2007-05-04 19:52:00,3.73478,3.73478,3.73098,3.73098,1130000.0
2007-05-04 19:53:00,3.73411,3.73411,3.72972,3.73394,4510000.0
2007-05-04 19:54:00,3.73113,3.73542,3.73002,3.73542,5250000.0
2007-05-04 19:55:00,3.73193,3.73437,3.72159,3.73437,7130000.0
2007-05-04 19:56:00,3.7318,3.73544,3.72653,3.73447,6030000.0
2007-05-04 19:58:00,3.7309,3.73626,3.72623,3.73423,7130000.0
2007-05-04 19:59:00,3.72536,3.73416,3.72536,3.72806,3380000.0
2007-05-04 20:00:00,3.72636,3.73756,3.72636,3.7365,6400000.0
2007-05-04 20:01:00,3.73161,3.73654,3.72568,3.73047,3400000.0
2007-05-04 20:02:00,3.73309,3.73661,3.72406,3.73661,4880000.0
2007-05-04 20:03:00,3.73236,3.73723,3.72754,3.73061,6760000.0
2007-05-04 20:04:00,3.72594,3.73582,3.72518,3.7326,6380000.0
2007-05-04 20:05:00,3.72291,3.73619,3.72291,3.72306,6390000.0
2007-05-04 20:06:00,3.73287,3.73287,3.72103,3.7235,5640000.0
2007-05-04 20:07:00,3.73315,3.73315,3.72378,3.72378,4880000.0
2007-05-04 20:08:00,3.73235,3.73484,3.72496,3.72499,6380000.0
2007-05-04 20:09:00,3.73387,3.73531,3.7295,3.73212,4140000.0
2007-05-04 20:11:00,3.72507,3.73576,3.72507,3.7357,5630000.0
2007-05-04 20:12:00,3.73403,3.73573,3.73151,3.73252,5260000.0
2007-05-04 20:13:00,3.73245,3.73805,3.72624,3.73805,5260000.0
2007-05-04 20:14:00,3.73259,3.7356,3.72942,3.7356,8630000.0
2007-05-04 20:15:00,3.73179,3.73547,3.72855,3.73415,5270000.0
2007-05-04 20:16:00,3.7324,3.73505,3.7307,3.73197,4130000.0
2007-05-04 20:17:00,3.73467,3.73635,3.73154,3.73154,2630000.0
2007-05-04 20:19:00,3.73666,3.74143,3.72818,3.73793,4880000.0
2007-05-04 20:20:00,3.73715,3.73924,3.72697,3.73696,6770000.0
2007-05-04 20:21:00,3.73417,3.73511,3.73066,3.73161,3380000.0
2007-05-04 20:22:00,3.72756,3.73747,3.72756,3.73674,3390000.0
2007-05-04 20:23:00,3.7308,3.73707,3.72579,3.736,13160000.0
2007-05-04 20:24:00,3.73088,3.7361,3.73088,3.7361,3390000.0
2007-05-04 20:25:00,3.73003,3.7376,3.72977,3.73021,9030000.0
2007-05-04 20:29:00,3.73758,3.73831,3.72822,3.73831,11260000.0
2007-05-04 20:30:00,3.7346,3.7346,3.73165,3.73165,1130000.0
2007-05-04 20:31:00,3.73087,3.73681,3.72679,3.73127,10510000.0
2007-05-04 20:32:00,3.73259,3.73873,3.72938,3.73104,9390000.0
2007-05-04 20:33:00,3.73532,3.73651,3.73185,3.73185,4880000.0
2007-05-04 20:34:00,3.73147,3.73446,3.7264,3.73446,4510000.0
2007-05-04 20:35:00,3.73468,3.73468,3.73299,3.7344,3380000.0
2007-05-04 20:36:00,3.73503,3.73503,3.7297,3.7297,3000000.0
2007-05-04 20:37:00,3.72913,3.73435,3.72913,3.7335,4880000.0
2007-05-04 20:38:00,3.73404,3.73408,3.72881,3.73408,3380000.0
2007-05-04 20:39:00,3.73083,3.735,3.72334,3.72852,5630000.0
2007-05-04 20:40:00,3.73151,3.73217,3.73147,3.73217,2250000.0
2007-05-04 20:41:00,3.73129,3.73189,3.7223,3.73133,4510000.0
2007-05-04 20:42:00,3.73131,3.73412,3.73041,3.73412,3380000.0
2007-05-04 20:43:00,3.72888,3.73712,3.72865,3.73465,4880000.0
2007-05-04 20:44:00,3.73479,3.73479,3.73343,3.734,3750000.0
2007-05-04 20:45:00,3.7351,3.73695,3.72614,3.73345,4890000.0
2007-05-04 20:46:00,3.7316,3.73215,3.72026,3.73215,5650000.0
2007-05-04 20:47:00,3.73225,3.73472,3.72615,3.73284,5640000.0
2007-05-04 20:48:00,3.72814,3.73185,3.7264,3.73185,7880000.0
2007-05-04 20:49:00,3.72542,3.73165,3.72523,3.73139,7510000.0
2007-05-04 20:50:00,3.73223,3.73223,3.72752,3.72942,4130000.0
2007-05-04 20:51:00,3.73091,3.73171,3.72566,3.73162,7150000.0
2007-05-04 20:53:00,3.73292,3.73292,3.72793,3.72811,6000000.0
2007-05-04 20:54:00,3.72394,3.73355,3.72394,3.73355,1500000.0
2007-05-04 20:55:00,3.73288,3.73288,3.73033,3.73252,3750000.0
2007-05-04 20:56:00,3.73415,3.73542,3.72533,3.72992,6010000.0
2007-05-04 20:57:00,3.72752,3.734,3.72188,3.734,7510000.0
2007-05-04 20:59:00,3.7218,3.73124,3.71917,3.72614,7530000.0
2007-05-04 21:00:00,3.73079,3.73345,3.72442,3.72667,6760000.0
2007-05-04 21:01:00,3.73303,3.73303,3.72811,3.72935,3380000.0
2007-05-04 21:02:00,3.73127,3.73318,3.72738,3.7317,7150000.0
2007-05-04 21:03:00,3.73135,3.73227,3.72336,3.72336,3390000.0
2007-05-04 21:04:00,3.7276,3.73415,3.72728,3.72739,4510000.0
2007-05-04 21:05:00,3.73123,3.73286,3.72735,3.72812,4880000.0
2007-05-04 21:06:00,3.73312,3.73412,3.72834,3.72834,4500000.0
2007-05-04 21:07:00,3.72967,3.73238,3.72964,3.73238,2250000.0
2007-05-04 21:08:00,3.72946,3.73229,3.72378,3.72885,5270000.0
2007-05-04 21:09:00,3.73328,3.73525,3.72447,3.73525,4890000.0
2007-05-04 21:10:00,3.72803,3.73303,3.72803,3.73303,1500000.0
2007-05-04 21:11:00,3.72933,3.73262,3.72722,3.73234,4520000.0
2007-05-04 21:12:00,3.72758,3.73218,3.72758,3.72941,3390000.0
2007-05-04 21:13:00,3.72936,3.73593,3.72622,3.73393,7140000.0
2007-05-04 21:14:00,3.73311,3.73482,3.72455,3.72455,6760000.0
2007-05-04 21:15:00,3.73274,3.73449,3.72883,3.73198,4900000.0
2007-05-04 21:16:00,3.72488,3.72976,3.72488,3.72976,1500000.0
2007-05-04 21:21:00,3.72812,3.73417,3.72779,3.72838,8660000.0
2007-05-04 21:22:00,3.73251,3.73251,3.73247,3.73247,1500000.0
2007-05-04 21:23:00,3.72988,3.72988,3.72927,3.72958,1880000.0
2007-05-04 21:24:00,3.73328,3.73409,3.72873,3.73312,4880000.0
2007-05-04 21:25:00,3.73383,3.734,3.72876,3.73316,6390000.0
2007-05-04 21:26:00,3.73249,3.73249,3.72968,3.72968,2250000.0
2007-05-04 21:27:00,3.72894,3.73239,3.72442,3.72442,4520000.0
2007-05-04 21:28:00,3.73315,3.73377,3.72425,3.73231,4880000.0
2007-05-04 21:29:00,3.73211,3.73334,3.72364,3.72915,4130000.0
2007-05-04 21:30:00,3.72893,3.73437,3.72431,3.72474,4160000.0
2007-05-04 21:31:00,3.72844,3.73286,3.72291,3.73286,3760000.0
2007-05-04 21:32:00,3.72934,3.73605,3.72907,3.72907,9770000.0
2007-05-04 21:33:00,3.72745,3.73208,3.72221,3.72337,4140000.0
2007-05-04 21:34:00,3.72994,3.73565,3.72535,3.73391,4910000.0
2007-05-04 21:37:00,3.73286,3.73303,3.7243,3.73224,1520000.0
2007-05-04 21:38:00,3.73181,3.7328,3.72371,3.73268,3770000.0
2007-05-04 21:39:00,3.72364,3.73342,3.72315,3.73342,3030000.0
2007-05-04 21:41:00,3.73282,3.7335,3.72437,3.7271,5250000.0
2007-05-04 21:42:00,3.73352,3.73535,3.72611,3.72611,6400000.0
2007-05-04 21:43:00,3.7325,3.7325,3.72276,3.72855,5640000.0
2007-05-04 21:44:00,3.72332,3.73201,3.72332,3.72359,1880000.0
2007-05-04 21:46:00,3.72767,3.7342,3.72743,3.72825,10880000.0
2007-05-04 21:48:00,3.73094,3.73463,3.7251,3.73371,4150000.0
2007-05-04 21:49:00,3.73351,3.73351,3.7282,3.7334,4890000.0
2007-05-04 21:50:00,3.72723,3.73402,3.72291,3.72787,4910000.0
2007-05-04 21:51:00,3.73019,3.73554,3.72959,3.73299,7920000.0
2007-05-04 21:52:00,3.72843,3.73264,3.72843,3.73264,2250000.0
2007-05-04 21:53:00,3.73228,3.73513,3.72896,3.72924,4140000.0
2007-05-04 21:55:00,3.73395,3.73443,3.72749,3.7338,6390000.0
2007-05-04 21:56:00,3.72509,3.73658,3.72509,3.73375,7890000.0
2007-05-04 21:57:00,3.73358,3.73358,3.72793,3.72793,5640000.0
2007-05-04 21:59:00,3.72767,3.73332,3.72231,3.73332,12050000.0
2007-05-04 22:00:00,3.73409,3.7351,3.72444,3.72892,6380000.0
2007-05-04 22:02:00,3.73039,3.736,3.72993,3.73412,3770000.0
2007-05-04 22:04:00,3.73129,3.734,3.72471,3.73227,3770000.0
2007-05-04 22:05:00,3.72939,3.7352,3.72476,3.72476,3400000.0
2007-05-04 22:06:00,3.73529,3.73727,3.72837,3.73652,6770000.0
2007-05-04 22:07:00,3.7305,3.73515,3.72889,3.73515,5260000.0
2007-05-04 22:08:00,3.72388,3.73557,3.72388,3.72898,3400000.0
2007-05-04 22:09:00,3.72846,3.73163,3.7223,3.73072,5270000.0
2007-05-04 22:10:00,3.72515,3.73423,3.72407,3.73247,4900000.0
2007-05-04 22:11:00,3.7292,3.73215,3.72816,3.73161,5640000.0
2007-05-04 22:12:00,3.73342,3.73509,3.72924,3.73247,6040000.0
2007-05-04 22:14:00,3.73205,3.73358,3.7266,3.7266,4140000.0
2007-05-04 22:15:00,3.72716,3.73329,3.72716,3.73027,4530000.0
2007-05-04 22:16:00,3.72752,3.73251,3.72752,3.73094,3030000.0
2007-05-04 22:17:00,3.73316,3.73316,3.72938,3.7296,4880000.0
2007-05-04 22:18:00,3.72677,3.73507,3.72677,3.72887,5280000.0
2007-05-04 22:19:00,3.73139,3.73307,3.72645,3.73302,6020000.0
2007-05-04 22:24:00,3.7291,3.73299,3.72569,3.73299,3760000.0
2007-05-04 22:25:00,3.72841,3.73507,3.72841,3.73384,7130000.0
2007-05-04 22:26:00,3.73561,3.73561,3.72662,3.73046,3380000.0
2007-05-04 22:27:00,3.73069,3.73588,3.72578,3.73314,6380000.0
2007-05-04 22:28:00,3.73657,3.73657,3.72788,3.73614,6760000.0
2007-05-04 22:29:00,3.7328,3.73686,3.73175,3.7344,5260000.0
2007-05-04 22:30:00,3.72769,3.73388,3.7251,3.73185,6010000.0
2007-05-04 22:31:00,3.73107,3.73501,3.72503,3.73496,5640000.0
2007-05-04 22:32:00,3.72894,3.73549,3.72894,3.73497,3390000.0
2007-05-04 22:33:00,3.73359,3.7357,3.73029,3.7357,4880000.0
2007-05-04 22:36:00,3.72882,3.73907,3.72882,3.73302,5260000.0
2007-05-04 22:37:00,3.73124,3.73685,3.72706,3.72706,4150000.0
2007-05-04 22:38:00,3.73045,3.73541,3.72538,3.73541,5260000.0
2007-05-04 22:40:00,3.73479,3.73479,3.72512,3.73166,4900000.0
2007-05-04 22:41:00,3.73559,3.73759,3.72981,3.72981,2630000.0
2007-05-04 22:42:00,3.72671,3.73462,3.72593,3.73171,7150000.0
2007-05-04 22:44:00,3.73648,3.73664,3.73247,3.73664,3000000.0
2007-05-04 22:45:00,3.73113,3.73675,3.73113,3.73134,11250000.0
2007-05-04 22:47:00,3.73061,3.73903,3.72827,3.72869,3410000.0
2007-05-04 22:49:00,3.73689,3.73689,3.72654,3.73683,3770000.0
2007-05-04 22:51:00,3.73092,3.73668,3.73092,3.73148,4130000.0
2007-05-04 22:52:00,3.73637,3.73637,3.7324,3.73557,3750000.0
2007-05-04 22:54:00,3.73217,3.73588,3.73217,3.73217,4880000.0
2007-05-04 22:55:00,3.7346,3.73571,3.73308,3.73489,6760000.0
2007-05-04 22:57:00,3.73032,3.73518,3.73032,3.73116,4880000.0
2007-05-04 22:58:00,3.73542,3.73542,3.73167,3.73399,2630000.0
2007-05-06 23:00:00,3.73611,3.73813,3.73286,3.73443,5630000.0
2007-05-06 23:02:00,3.73872,3.73872,3.73617,3.73807,7500000.0
2007-05-06 23:04:00,3.7384,3.7384,3.73238,3.73454,4130000.0
2007-05-06 23:05:00,3.7379,3.73812,3.73335,3.73719,4130000.0
2007-05-06 23:06:00,3.73366,3.73863,3.73268,3.73298,10510000.0
2007-05-06 23:12:00,3.73481,3.73949,3.73481,3.73545,4500000.0
2007-05-06 23:14:00,3.73887,3.73995,3.73417,3.73735,7880000.0
2007-05-06 23:15:00,3.7389,3.7389,3.73324,3.73483,6750000.0
2007-05-06 23:16:00,3.73685,3.73747,3.72575,3.73311,9750000.0
2007-05-06 23:20:00,3.73407,3.74003,3.73373,3.73373,11250000.0
2007-05-06 23:23:00,3.73438,3.74175,3.73412,3.73412,10880000.0
2007-05-06 23:24:00,3.73949,3.74397,3.73063,3.73063,7510000.0
2007-05-06 23:26:00,3.73342,3.73918,3.72842,3.73918,11640000.0
2007-05-06 23:28:00,3.73816,3.73816,3.72844,3.73447,3770000.0
2007-05-06 23:29:00,3.72674,3.73507,3.72313,3.73304,4890000.0
2007-05-06 23:30:00,3.74038,3.74038,3.73263,3.73627,4910000.0
2007-05-06 23:32:00,3.74098,3.74099,3.73162,3.73162,2640000.0
2007-05-06 23:40:00,3.73304,3.73447,3.733,3.73447,2250000.0
2007-05-06 23:41:00,3.73355,3.73908,3.73313,3.73318,11250000.0
2007-05-06 23:42:00,3.73853,3.73853,3.73479,3.73479,3000000.0
2007-05-06 23:45:00,3.73551,3.73943,3.73056,3.73752,6780000.0
2007-05-06 23:46:00,3.73905,3.73905,3.72923,3.72923,7130000.0
2007-05-06 23:47:00,3.73342,3.73452,3.72893,3.72893,4510000.0
2007-05-06 23:48:00,3.72912,3.73875,3.72912,3.7382,4140000.0
2007-05-06 23:49:00,3.73049,3.7402,3.73049,3.73517,6010000.0
2007-05-06 23:50:00,3.73392,3.74041,3.72956,3.74003,11310000.0
2007-05-06 23:51:00,3.73314,3.73712,3.72903,3.72903,5630000.0
2007-05-06 23:54:00,3.73216,3.73922,3.7318,3.73922,2650000.0
2007-05-06 23:58:00,3.73779,3.73779,3.73174,3.7323,7140000.0
2007-05-06 23:59:00,3.73433,3.74106,3.73433,3.73433,5260000.0
2007-05-07 00:00:00,3.73301,3.74025,3.73278,3.73354,9400000.0
2007-05-07 00:01:00,3.73301,3.73783,3.732,3.73272,7510000.0
2007-05-07 00:02:00,3.73716,3.73716,3.7307,3.73321,6020000.0
2007-05-07 00:03:00,3.73319,3.73897,3.73319,3.73897,3020000.0
2007-05-07 00:04:00,3.73278,3.73822,3.73278,3.73822,760000.0
2007-05-07 00:05:00,3.73847,3.73847,3.73397,3.73828,2630000.0
2007-05-07 00:06:00,3.7331,3.7383,3.7331,3.7383,1130000.0
2007-05-07 00:07:00,3.73837,3.73837,3.73767,3.73767,1500000.0
2007-05-07 00:09:00,3.73114,3.73549,3.72757,3.72812,7510000.0
2007-05-07 00:10:00,3.72943,3.73497,3.72943,3.73497,2640000.0
2007-05-07 00:16:00,3.72994,3.73712,3.72773,3.73385,4500000.0
2007-05-07 00:21:00,3.73702,3.73923,3.73408,3.73813,4140000.0
2007-05-07 00:22:00,3.73828,3.73828,3.72827,3.7366,5300000.0
2007-05-07 00:23:00,3.73724,3.73724,3.72581,3.7319,4140000.0
2007-05-07 00:24:00,3.73089,3.74148,3.72978,3.72978,4520000.0
2007-05-07 00:25:00,3.73881,3.73881,3.72927,3.72927,3020000.0
2007-05-07 00:26:00,3.7379,3.73949,3.72945,3.73792,6400000.0
2007-05-07 00:27:00,3.73114,3.74079,3.73114,3.73981,5270000.0
2007-05-07 00:28:00,3.72912,3.73898,3.72912,3.73898,3770000.0
2007-05-07 00:31:00,3.73832,3.73832,3.73367,3.73367,1130000.0
2007-05-07 00:32:00,3.7382,3.7382,3.72863,3.73332,4880000.0
2007-05-07 00:33:00,3.73804,3.73816,3.72907,3.72907,4520000.0
2007-05-07 00:34:00,3.73378,3.73971,3.72895,3.73791,6020000.0
2007-05-07 00:35:00,3.73785,3.7382,3.73174,3.73773,6760000.0
2007-05-07 00:36:00,3.7314,3.73756,3.73115,3.73696,4880000.0
2007-05-07 00:38:00,3.73272,3.73653,3.72879,3.72879,5260000.0
2007-05-07 00:39:00,3.73725,3.73881,3.73381,3.73791,5650000.0
2007-05-07 00:40:00,3.73798,3.73887,3.73401,3.73887,3020000.0
2007-05-07 00:41:00,3.73825,3.73825,3.73655,3.73655,1500000.0
2007-05-07 00:42:00,3.73786,3.73868,3.73477,3.73487,4140000.0
2007-05-07 00:43:00,3.73633,3.73856,3.73294,3.73836,8270000.0
2007-05-07 00:46:00,3.7388,3.73941,3.72972,3.73858,3020000.0
2007-05-07 00:47:00,3.73873,3.73907,3.72864,3.72947,3380000.0
2007-05-07 00:48:00,3.73719,3.73873,3.73298,3.73838,7140000.0
2007-05-07 00:49:00,3.73893,3.73893,3.72932,3.73872,4520000.0
2007-05-07 00:51:00,3.7284,3.73583,3.7284,3.73166,3760000.0
2007-05-07 00:52:00,3.73441,3.73784,3.73231,3.73683,5660000.0
2007-05-07 00:54:00,3.73928,3.74048,3.73112,3.73512,6390000.0
2007-05-07 00:55:00,3.73363,3.73803,3.73198,3.73782,3760000.0
2007-05-07 00:56:00,3.73719,3.73891,3.72893,3.73811,6400000.0
2007-05-07 00:58:00,3.72703,3.73814,3.72703,3.73692,6000000.0
2007-05-07 01:00:00,3.73418,3.74023,3.7297,3.7297,10530000.0
2007-05-07 01:01:00,3.73808,3.73808,3.73136,3.73136,1880000.0
2007-05-07 01:02:00,3.73236,3.73981,3.73228,3.73404,4900000.0
2007-05-07 01:03:00,3.73661,3.73786,3.72784,3.73752,4130000.0
2007-05-07 01:04:00,3.7381,3.74024,3.73471,3.73926,4880000.0
2007-05-07 01:05:00,3.73792,3.73807,3.73334,3.73807,4500000.0
2007-05-07 01:06:00,3.73006,3.74226,3.7295,3.7327,8250000.0
2007-05-07 01:07:00,3.73492,3.73858,3.72816,3.73265,4510000.0
2007-05-07 01:08:00,3.73146,3.73776,3.73003,3.73776,4880000.0
2007-05-07 01:09:00,3.73729,3.73868,3.73178,3.73409,4500000.0
2007-05-07 01:10:00,3.73143,3.7387,3.73029,3.73262,7130000.0
2007-05-07 01:11:00,3.73001,3.73939,3.73001,3.7346,3390000.0
2007-05-07 01:13:00,3.73817,3.73817,3.73384,3.73384,2250000.0
2007-05-07 01:15:00,3.73355,3.73355,3.7293,3.7293,1500000.0
2007-05-07 01:16:00,3.73446,3.74062,3.72988,3.72988,5630000.0
2007-05-07 01:18:00,3.7329,3.73783,3.7274,3.73299,7150000.0
2007-05-07 01:23:00,3.73291,3.74058,3.73291,3.73547,5260000.0
2007-05-07 01:24:00,3.73787,3.73899,3.7294,3.7294,3010000.0
2007-05-07 01:25:00,3.73332,3.73879,3.73317,3.7334,10510000.0
2007-05-07 01:26:00,3.73293,3.74052,3.73293,3.73884,4500000.0
2007-05-07 01:27:00,3.73715,3.73715,3.72547,3.72751,5630000.0
2007-05-07 01:28:00,3.73524,3.73738,3.72775,3.72775,4140000.0
2007-05-07 01:30:00,3.73489,3.7378,3.73171,3.73171,2250000.0
2007-05-07 01:31:00,3.73504,3.74166,3.73181,3.7387,5260000.0
2007-05-07 01:32:00,3.73931,3.73931,3.73039,3.73429,4880000.0
2007-05-07 01:33:00,3.73403,3.74028,3.72965,3.73914,3380000.0
2007-05-07 01:34:00,3.73337,3.73821,3.72881,3.73199,7130000.0
2007-05-07 01:36:00,3.7369,3.73967,3.73481,3.73967,4150000.0
2007-05-07 01:37:00,3.73446,3.74118,3.73062,3.73888,5640000.0
2007-05-07 01:38:00,3.73954,3.73998,3.7353,3.73913,3770000.0
2007-05-07 01:39:00,3.73634,3.74074,3.735,3.74074,6020000.0
2007-05-07 01:40:00,3.73512,3.74078,3.73136,3.73979,4520000.0
2007-05-07 01:41:00,3.73894,3.73894,3.72865,3.73819,3770000.0
2007-05-07 01:42:00,3.7312,3.74279,3.7312,3.74051,5640000.0
2007-05-07 01:43:00,3.74067,3.74085,3.73503,3.73503,3770000.0
2007-05-07 01:44:00,3.7402,3.7402,3.73878,3.73889,2640000.0
2007-05-07 01:45:00,3.73312,3.73725,3.72763,3.73306,13530000.0
2007-05-07 01:46:00,3.74008,3.74008,3.74008,3.74008,750000.0
2007-05-07 01:48:00,3.73599,3.73963,3.73402,3.73866,5640000.0
2007-05-07 01:50:00,3.73574,3.73898,3.73574,3.73863,2630000.0
2007-05-07 01:51:00,3.73905,3.73905,3.73034,3.73608,5630000.0
2007-05-07 01:53:00,3.73557,3.73944,3.72902,3.72902,6770000.0
2007-05-07 01:56:00,3.73479,3.74205,3.73479,3.73521,9400000.0
2007-05-07 01:58:00,3.73959,3.73964,3.73019,3.73446,5260000.0
2007-05-07 02:00:00,3.73946,3.74095,3.73518,3.74011,3380000.0
2007-05-07 02:01:00,3.73387,3.74113,3.73387,3.73464,9770000.0
2007-05-07 02:02:00,3.73596,3.73808,3.73273,3.7334,5630000.0
2007-05-07 02:03:00,3.73336,3.739,3.7323,3.73806,4890000.0
2007-05-07 02:05:00,3.73968,3.73972,3.73395,3.73418,5260000.0
2007-05-07 02:08:00,3.73598,3.73867,3.73345,3.73477,6000000.0
2007-05-07 02:10:00,3.73605,3.73605,3.73531,3.73531,1500000.0
2007-05-07 02:11:00,3.73331,3.73814,3.73249,3.73765,4520000.0
2007-05-07 02:12:00,3.73938,3.74069,3.73583,3.73916,4130000.0
2007-05-07 02:13:00,3.73941,3.73941,3.73875,3.73875,1130000.0
2007-05-07 02:14:00,3.73983,3.74024,3.73437,3.73961,12410000.0
2007-05-07 02:15:00,3.73961,3.73961,3.73406,3.73812,5260000.0
2007-05-07 02:16:00,3.73471,3.74048,3.73058,3.73983,4510000.0
2007-05-07 02:17:00,3.73485,3.74162,3.73094,3.74046,6390000.0
2007-05-07 02:18:00,3.73942,3.73978,3.73381,3.73978,3750000.0
2007-05-07 02:19:00,3.73536,3.74144,3.73143,3.74065,4890000.0
2007-05-07 02:20:00,3.73322,3.73963,3.73294,3.73366,5260000.0
2007-05-07 02:21:00,3.73889,3.74105,3.73637,3.74041,5650000.0
2007-05-07 02:22:00,3.73301,3.73859,3.73276,3.73839,6000000.0
2007-05-07 02:23:00,3.73041,3.73565,3.73041,3.73565,1130000.0
2007-05-07 02:24:00,3.73447,3.74072,3.73424,3.73424,10510000.0
2007-05-07 02:25:00,3.73534,3.7394,3.73464,3.7394,3390000.0
2007-05-07 02:26:00,3.73355,3.73842,3.72933,3.73842,2630000.0
2007-05-07 02:27:00,3.73422,3.7383,3.73272,3.73272,2260000.0
2007-05-07 02:28:00,3.73879,3.74,3.73497,3.74,4890000.0
2007-05-07 02:30:00,3.73399,3.7427,3.73292,3.7397,9010000.0
2007-05-07 02:31:00,3.73851,3.73993,3.7305,3.73991,3380000.0
2007-05-07 02:32:00,3.73557,3.73957,3.73383,3.73383,3380000.0
2007-05-07 02:33:00,3.73444,3.74012,3.73348,3.73393,13520000.0
2007-05-07 02:34:00,3.74015,3.7404,3.73532,3.74006,4510000.0
2007-05-07 02:35:00,3.73414,3.73977,3.73414,3.73435,10880000.0
2007-05-07 02:36:00,3.73488,3.74108,3.73102,3.73489,6390000.0
2007-05-07 02:37:00,3.73949,3.73983,3.7302,3.73976,5260000.0
2007-05-07 02:38:00,3.73962,3.74075,3.73144,3.74025,6010000.0
2007-05-07 02:39:00,3.73516,3.73968,3.734,3.73904,3760000.0
2007-05-07 02:40:00,3.73473,3.73989,3.73467,3.73989,3380000.0
2007-05-07 02:42:00,3.73511,3.74111,3.73492,3.73933,5260000.0
2007-05-07 02:43:00,3.73392,3.74053,3.73339,3.73351,10140000.0
2007-05-07 02:44:00,3.73627,3.74096,3.73454,3.73517,6000000.0
2007-05-07 02:46:00,3.73718,3.74298,3.73281,3.74028,3760000.0
2007-05-07 02:47:00,3.73442,3.74008,3.7339,3.73484,4880000.0
2007-05-07 02:48:00,3.73278,3.74233,3.73136,3.73136,4880000.0
2007-05-07 02:49:00,3.73978,3.73978,3.73065,3.73845,4510000.0
2007-05-07 02:50:00,3.73966,3.73966,3.72988,3.72988,4130000.0
2007-05-07 02:51:00,3.73017,3.74186,3.7298,3.739,10150000.0
2007-05-07 02:52:00,3.73484,3.73614,3.72795,3.73611,4510000.0
2007-05-07 02:53:00,3.73978,3.74042,3.73297,3.73584,4880000.0
2007-05-07 02:54:00,3.7343,3.74425,3.73084,3.73084,12780000.0
2007-05-07 02:55:00,3.7334,3.73865,3.72794,3.73418,11260000.0
2007-05-07 02:56:00,3.73849,3.74032,3.7312,3.73844,12800000.0
2007-05-07 02:57:00,3.73337,3.73896,3.72938,3.73243,4520000.0
2007-05-07 02:58:00,3.73299,3.7389,3.73087,3.7389,13540000.0
2007-05-07 02:59:00,3.73969,3.74039,3.73353,3.74039,4130000.0
2007-05-07 03:00:00,3.73962,3.74185,3.73498,3.73513,11650000.0
2007-05-07 03:01:00,3.7352,3.74122,3.7294,3.73891,5640000.0
2007-05-07 03:02:00,3.73913,3.73913,3.72884,3.7336,4520000.0
2007-05-07 03:03:00,3.73254,3.73858,3.72974,3.72974,11270000.0
2007-05-07 03:04:00,3.73508,3.74023,3.73501,3.73912,2640000.0
2007-05-07 03:05:00,3.73203,3.73953,3.73203,3.73885,3750000.0
2007-05-07 03:06:00,3.73387,3.73912,3.73387,3.73777,4510000.0
2007-05-07 03:07:00,3.73107,3.74048,3.73107,3.73894,3760000.0
2007-05-07 03:08:00,3.73831,3.73991,3.73032,3.73032,5260000.0
2007-05-07 03:09:00,3.73914,3.7401,3.73515,3.73515,3380000.0
2007-05-07 03:11:00,3.73983,3.73983,3.73489,3.7396,4140000.0
2007-05-07 03:12:00,3.74053,3.74216,3.73053,3.73565,8270000.0
2007-05-07 03:13:00,3.73926,3.73997,3.73481,3.73977,3020000.0
2007-05-07 03:15:00,3.7355,3.74053,3.73523,3.73523,4880000.0
2007-05-07 03:16:00,3.74001,3.74035,3.73568,3.73568,3750000.0
2007-05-07 03:19:00,3.73925,3.7397,3.73444,3.73908,4130000.0
2007-05-07 03:20:00,3.73396,3.73902,3.73379,3.73407,10880000.0
2007-05-07 03:22:00,3.73467,3.73897,3.73467,3.73855,3750000.0
2007-05-07 03:23:00,3.73314,3.73902,3.73139,3.73346,10510000.0
2007-05-07 03:25:00,3.73426,3.74149,3.73201,3.7343,13140000.0
2007-05-07 03:26:00,3.73499,3.73723,3.73064,3.73723,1880000.0
2007-05-07 03:27:00,3.73731,3.74019,3.73636,3.73636,1880000.0
2007-05-07 03:28:00,3.73888,3.73953,3.7301,3.73536,4880000.0
2007-05-07 03:29:00,3.73681,3.73935,3.72959,3.73935,3000000.0
2007-05-07 03:30:00,3.73983,3.73983,3.73021,3.73959,3390000.0
2007-05-07 03:31:00,3.73848,3.74014,3.73317,3.73996,7880000.0
2007-05-07 03:32:00,3.73504,3.74036,3.73106,3.73942,11270000.0
2007-05-07 03:33:00,3.7351,3.73882,3.73406,3.73882,5630000.0
2007-05-07 03:34:00,3.73383,3.73902,3.73249,3.73897,5630000.0
2007-05-07 03:35:00,3.73428,3.73879,3.73231,3.73879,6000000.0
2007-05-07 03:36:00,3.73568,3.73971,3.73024,3.73968,3380000.0
2007-05-07 03:37:00,3.73857,3.73933,3.73068,3.73472,2630000.0
2007-05-07 03:39:00,3.735,3.74118,3.73363,3.73943,3010000.0
2007-05-07 03:40:00,3.73895,3.73971,3.73364,3.73523,5270000.0
2007-05-07 03:41:00,3.73817,3.73817,3.72941,3.7357,3770000.0
2007-05-07 03:42:00,3.73583,3.7405,3.72922,3.73401,8280000.0
2007-05-07 03:43:00,3.73317,3.73744,3.73174,3.733,6400000.0
2007-05-07 03:44:00,3.73491,3.74102,3.73491,3.74102,3010000.0
2007-05-07 03:45:00,3.73898,3.73898,3.73563,3.73563,1130000.0
2007-05-07 03:47:00,3.73783,3.73984,3.73371,3.73984,6000000.0
2007-05-07 03:48:00,3.7311,3.74265,3.7311,3.73628,5280000.0
2007-05-07 03:49:00,3.72863,3.73811,3.72653,3.72787,6020000.0
2007-05-07 03:50:00,3.73007,3.74063,3.72985,3.72985,3770000.0
2007-05-07 03:51:00,3.73745,3.73965,3.72905,3.73787,5630000.0
2007-05-07 03:54:00,3.73655,3.73992,3.73519,3.73931,3010000.0
2007-05-07 03:55:00,3.73505,3.73969,3.73142,3.73969,2630000.0
2007-05-07 03:56:00,3.73401,3.74098,3.7336,3.73448,9030000.0
2007-05-07 03:57:00,3.73863,3.73863,3.73489,3.73489,1500000.0
2007-05-07 03:58:00,3.72982,3.72982,3.72982,3.72982,380000.0
2007-05-07 03:59:00,3.73407,3.73407,3.72991,3.72999,3760000.0
2007-05-07 04:00:00,3.73772,3.73772,3.72734,3.73674,5640000.0
2007-05-07 04:01:00,3.73959,3.74014,3.73168,3.74014,5630000.0
2007-05-07 04:02:00,3.73134,3.7376,3.73116,3.7369,5260000.0
2007-05-07 04:03:00,3.73509,3.74189,3.73131,3.73987,10570000.0
2007-05-07 04:04:00,3.74092,3.74132,3.73532,3.73532,1890000.0
2007-05-07 04:05:00,3.73395,3.73963,3.72878,3.73963,12050000.0
2007-05-07 04:06:00,3.729,3.73456,3.72736,3.7328,4520000.0
2007-05-07 04:07:00,3.7289,3.73745,3.7289,3.72955,3380000.0
2007-05-07 04:09:00,3.73862,3.73862,3.7254,3.73726,4890000.0
2007-05-07 04:10:00,3.73399,3.73877,3.73172,3.73877,4130000.0
2007-05-07 04:11:00,3.73386,3.73983,3.73386,3.73892,4150000.0
2007-05-07 04:12:00,3.73849,3.73989,3.7294,3.73989,8260000.0
2007-05-07 04:13:00,3.73517,3.74177,3.73129,3.73939,7900000.0
2007-05-07 04:14:00,3.73494,3.73568,3.73417,3.735,3380000.0
2007-05-07 04:15:00,3.73535,3.74104,3.73535,3.73567,5640000.0
2007-05-07 04:16:00,3.72955,3.73885,3.72955,3.73783,4140000.0
2007-05-07 04:17:00,3.73292,3.73967,3.73292,3.73619,4510000.0
2007-05-07 04:18:00,3.73464,3.74127,3.73359,3.73928,12020000.0
2007-05-07 04:19:00,3.73999,3.74154,3.7311,3.73879,5280000.0
2007-05-07 04:20:00,3.73882,3.74101,3.73075,3.73452,5630000.0
2007-05-07 04:21:00,3.73698,3.74268,3.73199,3.74073,9770000.0
2007-05-07 04:22:00,3.73841,3.73939,3.7276,3.73827,4890000.0
2007-05-07 04:23:00,3.73363,3.73977,3.73363,3.73403,5270000.0
2007-05-07 04:25:00,3.73402,3.74085,3.73402,3.73456,3020000.0
2007-05-07 04:27:00,3.73822,3.73943,3.73407,3.73943,3760000.0
2007-05-07 04:28:00,3.73922,3.73922,3.72982,3.73568,4140000.0
2007-05-07 04:29:00,3.73412,3.73944,3.73403,3.73819,3760000.0
2007-05-07 04:32:00,3.73912,3.73912,3.72752,3.7375,6030000.0
2007-05-07 04:38:00,3.73956,3.73956,3.73364,3.73394,4530000.0
2007-05-07 04:39:00,3.7392,3.73956,3.73422,3.73704,2640000.0
2007-05-07 04:40:00,3.7385,3.73921,3.73341,3.73921,3020000.0
2007-05-07 04:41:00,3.73527,3.7392,3.7351,3.73516,2640000.0
2007-05-07 04:42:00,3.73981,3.73981,3.73287,3.73971,5660000.0
2007-05-07 04:43:00,3.73881,3.74177,3.73144,3.73493,3770000.0
2007-05-07 04:46:00,3.73527,3.74426,3.73275,3.74034,6400000.0
2007-05-07 04:47:00,3.73944,3.73975,3.73452,3.73452,2260000.0
2007-05-07 04:48:00,3.73356,3.74092,3.73292,3.73427,9770000.0
2007-05-07 04:49:00,3.73373,3.73927,3.73373,3.73927,1500000.0
2007-05-07 04:50:00,3.73372,3.73576,3.73294,3.73424,3760000.0
2007-05-07 04:51:00,3.73754,3.73813,3.73201,3.73784,6750000.0
2007-05-07 04:52:00,3.73299,3.73801,3.72823,3.73801,6780000.0
2007-05-07 04:54:00,3.73325,3.7386,3.73325,3.73732,3750000.0
2007-05-07 04:55:00,3.7381,3.73998,3.73402,3.73939,4500000.0
2007-05-07 04:56:00,3.73962,3.73962,3.7375,3.73927,5630000.0
2007-05-07 04:57:00,3.7348,3.73768,3.73343,3.73417,5260000.0
2007-05-07 04:58:00,3.73835,3.74003,3.73369,3.73906,6000000.0
2007-05-07 04:59:00,3.73864,3.7394,3.73002,3.7394,5260000.0
2007-05-07 05:00:00,3.73807,3.73807,3.72869,3.72869,6380000.0
2007-05-07 05:01:00,3.73853,3.73853,3.72895,3.73755,8260000.0
2007-05-07 05:02:00,3.73774,3.73922,3.73453,3.73453,4500000.0
2007-05-07 05:03:00,3.73923,3.73923,3.73397,3.73397,1130000.0
2007-05-07 05:05:00,3.73867,3.7396,3.73572,3.73884,2630000.0
2007-05-07 05:06:00,3.73963,3.74086,3.73336,3.73336,4510000.0
2007-05-07 05:07:00,3.73716,3.73957,3.73549,3.73957,3380000.0
2007-05-07 05:08:00,3.73336,3.73902,3.72653,3.73902,10170000.0
2007-05-07 05:09:00,3.73427,3.73913,3.73288,3.7358,3770000.0
2007-05-07 05:10:00,3.73004,3.73931,3.72747,3.73319,4880000.0
2007-05-07 05:11:00,3.73275,3.73888,3.72958,3.73888,3760000.0
2007-05-07 05:12:00,3.72871,3.73762,3.72871,3.73298,3020000.0
2007-05-07 05:13:00,3.73817,3.73817,3.73393,3.73639,4520000.0
2007-05-07 05:14:00,3.73483,3.73979,3.73051,3.73463,4520000.0
2007-05-07 05:15:00,3.73496,3.73955,3.7296,3.73928,5280000.0
2007-05-07 05:16:00,3.7386,3.7386,3.73316,3.73737,3760000.0
2007-05-07 05:17:00,3.73598,3.73598,3.73598,3.73598,380000.0
2007-05-07 05:19:00,3.73455,3.741,3.73455,3.73482,10510000.0
2007-05-07 05:21:00,3.73715,3.73804,3.72722,3.73804,6380000.0
2007-05-07 05:22:00,3.7355,3.74052,3.73446,3.74014,5250000.0
2007-05-07 05:25:00,3.7301,3.73928,3.72996,3.72996,2260000.0
2007-05-07 05:26:00,3.72924,3.73824,3.72906,3.73824,2250000.0
2007-05-07 05:28:00,3.73398,3.73947,3.73398,3.73412,11250000.0
2007-05-07 05:29:00,3.73863,3.73971,3.7338,3.73933,8250000.0
2007-05-07 05:30:00,3.73426,3.73914,3.73401,3.73914,5250000.0
2007-05-07 05:32:00,3.73415,3.73972,3.73415,3.73423,11250000.0
2007-05-07 05:34:00,3.73899,3.73924,3.72978,3.72978,4130000.0
2007-05-07 05:35:00,3.73868,3.73868,3.72948,3.73781,6750000.0
2007-05-07 05:36:00,3.74037,3.74076,3.73022,3.73481,5250000.0
2007-05-07 05:37:00,3.7381,3.7381,3.7303,3.73454,2250000.0
2007-05-07 05:38:00,3.73869,3.73877,3.73869,3.73877,760000.0
2007-05-07 05:39:00,3.74027,3.74027,3.72972,3.72972,1880000.0
2007-05-07 05:40:00,3.73697,3.73906,3.73309,3.73464,8260000.0
2007-05-07 05:41:00,3.73937,3.73937,3.73806,3.73806,2250000.0
2007-05-07 05:42:00,3.73764,3.73844,3.72996,3.7384,5630000.0
2007-05-07 05:43:00,3.73481,3.73481,3.7299,3.7299,1130000.0
2007-05-07 05:45:00,3.73344,3.73921,3.7327,3.73384,10880000.0
2007-05-07 05:47:00,3.73396,3.74141,3.73396,3.73469,10880000.0
2007-05-07 05:49:00,3.73739,3.73964,3.72924,3.72975,9400000.0
2007-05-07 05:50:00,3.73005,3.73939,3.73005,3.73409,4520000.0
2007-05-07 05:51:00,3.73634,3.73715,3.72582,3.73314,9770000.0
2007-05-07 05:52:00,3.73141,3.7427,3.73141,3.73996,4140000.0
2007-05-07 05:53:00,3.73943,3.73943,3.7277,3.72956,9020000.0
2007-05-07 05:54:00,3.73081,3.73908,3.73081,3.73871,5630000.0
2007-05-07 05:55:00,3.73853,3.73853,3.73125,3.73125,2640000.0
2007-05-07 05:56:00,3.73924,3.73935,3.73863,3.73935,2250000.0
2007-05-07 05:59:00,3.73461,3.73927,3.73445,3.73445,2250000.0
2007-05-07 06:00:00,3.73363,3.73779,3.73236,3.73368,10880000.0
2007-05-07 06:02:00,3.7342,3.74147,3.73015,3.73925,5260000.0
2007-05-07 06:03:00,3.73805,3.73915,3.73003,3.73885,6000000.0
2007-05-07 06:04:00,3.73315,3.74004,3.73315,3.73956,8280000.0
2007-05-07 06:05:00,3.73848,3.73848,3.72644,3.72867,4130000.0
2007-05-07 06:06:00,3.73103,3.73884,3.73103,3.73734,6010000.0
2007-05-07 06:07:00,3.73552,3.73959,3.73015,3.73959,6380000.0
2007-05-07 06:08:00,3.73318,3.73862,3.73124,3.73744,6390000.0
2007-05-07 06:09:00,3.7343,3.73976,3.7343,3.73957,4890000.0
2007-05-07 06:10:00,3.73913,3.73913,3.72862,3.73785,4510000.0
2007-05-07 06:11:00,3.73511,3.74147,3.73121,3.73121,6010000.0
2007-05-07 06:15:00,3.73866,3.74007,3.7347,3.73983,5260000.0
2007-05-07 06:16:00,3.73021,3.74014,3.72926,3.73452,3760000.0
2007-05-07 06:17:00,3.73408,3.73957,3.73408,3.73422,9770000.0
2007-05-07 06:18:00,3.73047,3.74447,3.73047,3.73241,8250000.0
2007-05-07 06:19:00,3.73001,3.73985,3.73001,3.73017,7130000.0
2007-05-07 06:20:00,3.73971,3.73989,3.72994,3.73929,3380000.0
2007-05-07 06:21:00,3.73992,3.73992,3.72903,3.73939,5260000.0
2007-05-07 06:22:00,3.72992,3.7401,3.72992,3.7401,5630000.0
2007-05-07 06:24:00,3.73762,3.73859,3.73395,3.73559,3380000.0
2007-05-07 06:25:00,3.73438,3.73985,3.7333,3.73404,11250000.0
2007-05-07 06:27:00,3.73432,3.74067,3.7331,3.73382,12760000.0
2007-05-07 06:28:00,3.73976,3.7407,3.73147,3.73946,4900000.0
2007-05-07 06:29:00,3.73385,3.73831,3.73314,3.73314,6010000.0
2007-05-07 06:30:00,3.7295,3.73914,3.7295,3.73914,5630000.0
2007-05-07 06:31:00,3.73896,3.73907,3.7298,3.7298,5260000.0
2007-05-07 06:32:00,3.73421,3.73535,3.73421,3.73535,1500000.0
2007-05-07 06:33:00,3.73687,3.73943,3.72949,3.73409,3750000.0
2007-05-07 06:34:00,3.73757,3.73927,3.7322,3.73614,3750000.0
2007-05-07 06:35:00,3.7377,3.73918,3.72888,3.72888,5630000.0
2007-05-07 06:36:00,3.72919,3.7427,3.72919,3.73603,4880000.0
2007-05-07 06:39:00,3.73578,3.73908,3.73438,3.73582,5630000.0
2007-05-07 06:40:00,3.73359,3.74105,3.73355,3.73371,10140000.0
2007-05-07 06:41:00,3.7349,3.7378,3.72962,3.73468,3380000.0
2007-05-07 06:42:00,3.73777,3.7417,3.73136,3.73136,5250000.0
2007-05-07 06:43:00,3.73813,3.73958,3.73529,3.73952,5250000.0
2007-05-07 06:44:00,3.73949,3.73949,3.73512,3.73512,4130000.0
2007-05-07 06:45:00,3.73492,3.73764,3.7332,3.73338,5260000.0
2007-05-07 06:46:00,3.73038,3.74133,3.73038,3.73513,7880000.0
2007-05-07 06:47:00,3.73874,3.73874,3.7298,3.7298,3770000.0
2007-05-07 06:48:00,3.7352,3.73907,3.73388,3.73858,4500000.0
2007-05-07 06:49:00,3.73415,3.73936,3.73374,3.73936,5260000.0
2007-05-07 06:50:00,3.73954,3.73974,3.73518,3.73955,3390000.0
2007-05-07 06:51:00,3.7316,3.73841,3.72939,3.73841,6000000.0
2007-05-07 06:52:00,3.73929,3.73946,3.73447,3.73531,4510000.0
2007-05-07 06:53:00,3.74036,3.7407,3.73042,3.7391,5630000.0
2007-05-07 06:54:00,3.73497,3.73927,3.73353,3.73846,3390000.0
2007-05-07 06:55:00,3.73914,3.7395,3.73388,3.7395,6380000.0
2007-05-07 06:56:00,3.73437,3.74031,3.73053,3.73326,7140000.0
2007-05-07 07:00:00,3.73834,3.73834,3.73425,3.73441,3750000.0
2007-05-07 07:01:00,3.73562,3.74076,3.73562,3.73898,7890000.0
2007-05-07 07:02:00,3.7338,3.73826,3.73267,3.73821,6000000.0
2007-05-07 07:03:00,3.74099,3.74547,3.7321,3.7321,5650000.0
2007-05-07 07:04:00,3.73783,3.73957,3.73239,3.73859,5260000.0
2007-05-07 07:05:00,3.73764,3.73764,3.7299,3.7299,1130000.0
2007-05-07 07:06:00,3.73372,3.73903,3.72953,3.72953,3750000.0
2007-05-07 07:07:00,3.72879,3.73838,3.72879,3.73696,4880000.0
2007-05-07 07:08:00,3.73856,3.73987,3.73499,3.73987,3380000.0
2007-05-07 07:09:00,3.72713,3.73811,3.72363,3.73811,13530000.0
2007-05-07 07:10:00,3.72913,3.737,3.72869,3.737,5260000.0
2007-05-07 07:11:00,3.73298,3.73992,3.7306,3.73959,6000000.0
2007-05-07 07:12:00,3.73836,3.73933,3.73836,3.73933,1500000.0
2007-05-07 07:14:00,3.72962,3.73902,3.72962,3.73323,2650000.0
2007-05-07 07:15:00,3.73476,3.73924,3.72963,3.73392,7210000.0
2007-05-07 07:16:00,3.7373,3.74146,3.73316,3.73316,3030000.0
2007-05-07 07:17:00,3.7392,3.73944,3.73467,3.7394,3010000.0
2007-05-07 07:20:00,3.73473,3.73881,3.73473,3.73881,1500000.0
2007-05-07 07:21:00,3.73376,3.73888,3.73359,3.7337,10510000.0
2007-05-07 07:23:00,3.73481,3.73894,3.72905,3.73526,5260000.0
2007-05-07 07:24:00,3.73282,3.73782,3.73104,3.73299,11250000.0
2007-05-07 07:25:00,3.74189,3.74189,3.73619,3.74,2250000.0
2007-05-07 07:26:00,3.73304,3.73798,3.73189,3.73307,10880000.0
2007-05-07 07:27:00,3.7398,3.7398,3.73539,3.73539,3000000.0
2007-05-07 07:29:00,3.72848,3.73713,3.7276,3.73318,9390000.0
2007-05-07 07:30:00,3.7383,3.73971,3.73009,3.73807,7910000.0
2007-05-07 07:31:00,3.73941,3.73941,3.7341,3.73788,3380000.0
2007-05-07 07:32:00,3.73959,3.74145,3.7307,3.73567,6400000.0
2007-05-07 07:33:00,3.73352,3.73857,3.73319,3.73787,5260000.0
2007-05-07 07:34:00,3.73498,3.74183,3.73484,3.73484,9780000.0
2007-05-07 07:35:00,3.73693,3.73693,3.72884,3.72884,2630000.0
2007-05-07 07:36:00,3.73953,3.73962,3.73535,3.73952,3380000.0
2007-05-07 07:38:00,3.735,3.73861,3.72869,3.73861,6380000.0
2007-05-07 07:39:00,3.73944,3.73984,3.73437,3.73803,6030000.0
2007-05-07 07:40:00,3.73443,3.73847,3.73289,3.73817,4890000.0
2007-05-07 07:41:00,3.73515,3.73965,3.73432,3.73432,4140000.0
2007-05-07 07:42:00,3.73373,3.73414,3.73373,3.73392,2630000.0
2007-05-07 07:43:00,3.73879,3.73879,3.72729,3.73304,6010000.0
2007-05-07 07:44:00,3.73726,3.73795,3.72905,3.73379,4510000.0
2007-05-07 07:46:00,3.73526,3.73983,3.72876,3.73501,6400000.0
2007-05-07 07:47:00,3.73459,3.73863,3.73405,3.73863,4140000.0
2007-05-07 07:48:00,3.73879,3.74009,3.73508,3.73702,3400000.0
2007-05-07 07:49:00,3.73719,3.7391,3.73387,3.73466,4520000.0
2007-05-07 07:50:00,3.73496,3.73834,3.73326,3.73366,4160000.0
2007-05-07 07:51:00,3.73391,3.73874,3.73391,3.73874,5640000.0
2007-05-07 07:52:00,3.73457,3.73955,3.73457,3.73908,3010000.0
2007-05-07 07:53:00,3.73504,3.74187,3.73504,3.73587,6040000.0
2007-05-07 07:54:00,3.73952,3.73991,3.73104,3.73975,5660000.0
2007-05-07 07:55:00,3.7392,3.7392,3.73435,3.73752,4150000.0
2007-05-07 07:56:00,3.72953,3.73909,3.72953,3.73835,4140000.0
2007-05-07 07:57:00,3.73939,3.73942,3.73412,3.73412,3390000.0
2007-05-07 07:58:00,3.73752,3.73909,3.73382,3.73835,3760000.0
2007-05-07 07:59:00,3.7344,3.74057,3.73345,3.73456,3400000.0
2007-05-07 08:00:00,3.73482,3.74139,3.73482,3.73997,4890000.0
2007-05-07 08:02:00,3.73931,3.73931,3.72954,3.73395,5280000.0
2007-05-07 08:03:00,3.73644,3.73678,3.7282,3.7282,4170000.0
2007-05-07 08:04:00,3.73886,3.73934,3.73394,3.73934,2250000.0
2007-05-07 08:05:00,3.73936,3.74239,3.73544,3.73544,7150000.0
2007-05-07 08:06:00,3.73966,3.74234,3.73394,3.73501,7140000.0
2007-05-07 08:07:00,3.73456,3.74353,3.73237,3.74122,7920000.0
2007-05-07 08:08:00,3.73928,3.74079,3.7353,3.73781,5650000.0
2007-05-07 08:10:00,3.73556,3.74232,3.73506,3.74007,5260000.0
2007-05-07 08:11:00,3.73491,3.74199,3.732,3.73653,3400000.0
2007-05-07 08:12:00,3.73176,3.73816,3.73176,3.73816,4910000.0
2007-05-07 08:13:00,3.73966,3.74063,3.73312,3.73975,5280000.0
2007-05-07 08:14:00,3.74117,3.74518,3.73157,3.73157,13560000.0
2007-05-07 08:17:00,3.73812,3.73812,3.72893,3.72893,5270000.0
2007-05-07 08:18:00,3.73464,3.73764,3.7289,3.73764,6010000.0
2007-05-07 08:20:00,3.72933,3.73986,3.72933,3.73986,6390000.0
2007-05-07 08:21:00,3.74076,3.74172,3.73419,3.73419,3010000.0
2007-05-07 08:22:00,3.72931,3.73874,3.72931,3.73753,5260000.0
2007-05-07 08:24:00,3.73455,3.74216,3.73442,3.73442,11250000.0
2007-05-07 08:27:00,3.73477,3.74113,3.73477,3.74004,5640000.0
2007-05-07 08:28:00,3.73893,3.73978,3.72873,3.73978,5260000.0
2007-05-07 08:29:00,3.73989,3.74136,3.73583,3.7399,5260000.0
2007-05-07 08:30:00,3.73625,3.74152,3.7295,3.73938,7140000.0
2007-05-07 08:31:00,3.7332,3.73981,3.72884,3.72884,7130000.0
2007-05-07 08:33:00,3.73874,3.7401,3.73392,3.73526,6000000.0
2007-05-07 08:34:00,3.74077,3.74201,3.72891,3.7388,5260000.0
2007-05-07 08:35:00,3.73951,3.73951,3.73199,3.7377,4890000.0
2007-05-07 08:36:00,3.73987,3.7414,3.73441,3.73793,6380000.0
2007-05-07 08:37:00,3.73611,3.74078,3.73536,3.73698,7140000.0
2007-05-07 08:38:00,3.73531,3.73833,3.73531,3.73833,1500000.0
2007-05-07 08:39:00,3.73557,3.73837,3.72943,3.73824,7510000.0
2007-05-07 08:41:00,3.7393,3.74057,3.73196,3.73433,6400000.0
2007-05-07 08:42:00,3.73876,3.7395,3.7309,3.7309,5650000.0
2007-05-07 08:43:00,3.73216,3.73884,3.72992,3.73757,4890000.0
2007-05-07 08:45:00,3.73659,3.73813,3.73304,3.73731,2630000.0
2007-05-07 08:46:00,3.73424,3.73922,3.72979,3.73365,4130000.0
2007-05-07 08:47:00,3.73473,3.7394,3.73449,3.73759,4140000.0
2007-05-07 08:48:00,3.73734,3.73875,3.72945,3.73438,5630000.0
2007-05-07 08:49:00,3.73507,3.73823,3.72865,3.73496,6380000.0
2007-05-07 08:50:00,3.73879,3.7417,3.73685,3.7417,7140000.0
2007-05-07 08:53:00,3.73756,3.74156,3.73152,3.74119,4880000.0
2007-05-07 08:54:00,3.73032,3.7415,3.73018,3.73921,3400000.0
2007-05-07 08:55:00,3.73383,3.74076,3.7288,3.7288,6000000.0
2007-05-07 08:56:00,3.73791,3.73879,3.73317,3.73676,4880000.0
2007-05-07 08:57:00,3.73644,3.73767,3.73221,3.73767,4140000.0
2007-05-07 08:58:00,3.73358,3.74101,3.72931,3.73761,6770000.0
2007-05-07 08:59:00,3.73859,3.74227,3.7326,3.74223,10510000.0
2007-05-07 09:00:00,3.73526,3.74291,3.73502,3.73777,6760000.0
2007-05-07 09:01:00,3.73801,3.74219,3.73025,3.73847,7140000.0
2007-05-07 09:02:00,3.73517,3.74257,3.73364,3.74256,6010000.0
2007-05-07 09:03:00,3.73778,3.74252,3.73578,3.73718,4890000.0
2007-05-07 09:04:00,3.73683,3.74356,3.73383,3.73383,5260000.0
2007-05-07 09:05:00,3.73761,3.74019,3.7342,3.73904,10500000.0
2007-05-07 09:06:00,3.73194,3.74305,3.73178,3.73794,9010000.0
2007-05-07 09:07:00,3.74093,3.74162,3.73084,3.73454,7140000.0
2007-05-07 09:08:00,3.73083,3.74165,3.7306,3.73312,4880000.0
2007-05-07 09:09:00,3.74019,3.74349,3.73759,3.74062,7130000.0
2007-05-07 09:10:00,3.73625,3.74177,3.7325,3.7325,8640000.0
2007-05-07 09:11:00,3.73544,3.74088,3.73068,3.73663,4520000.0
2007-05-07 09:13:00,3.74385,3.74385,3.73197,3.73845,13530000.0
2007-05-07 09:14:00,3.74181,3.74388,3.73475,3.73948,9020000.0
2007-05-07 09:15:00,3.7408,3.74295,3.73432,3.73914,7510000.0
2007-05-07 09:16:00,3.73573,3.74636,3.73573,3.73995,5260000.0
2007-05-07 09:17:00,3.74146,3.74466,3.73749,3.74429,5650000.0
2007-05-07 09:18:00,3.74013,3.74447,3.73623,3.74208,6760000.0
2007-05-07 09:19:00,3.74103,3.74452,3.73224,3.73476,12030000.0
2007-05-07 09:20:00,3.74216,3.74294,3.73302,3.74294,4520000.0
2007-05-07 09:23:00,3.73743,3.74339,3.73743,3.74339,5270000.0
2007-05-07 09:24:00,3.73641,3.74534,3.73641,3.74534,5260000.0
2007-05-07 09:25:00,3.73674,3.74343,3.73506,3.73757,6390000.0
2007-05-07 09:26:00,3.74336,3.74503,3.7378,3.7426,4890000.0
2007-05-07 09:27:00,3.73811,3.74419,3.73811,3.74419,1500000.0
2007-05-07 09:28:00,3.74146,3.74529,3.73792,3.7449,7510000.0
2007-05-07 09:29:00,3.74492,3.74533,3.73818,3.74492,5280000.0
2007-05-07 09:30:00,3.74398,3.74597,3.73626,3.74523,7880000.0
2007-05-07 09:31:00,3.74237,3.74456,3.73871,3.7388,4520000.0
2007-05-07 09:32:00,3.74229,3.74589,3.73888,3.73888,4510000.0
2007-05-07 09:33:00,3.73887,3.7456,3.73324,3.74447,9030000.0
2007-05-07 09:34:00,3.74558,3.74615,3.74111,3.74539,5640000.0
2007-05-07 09:35:00,3.74649,3.74649,3.7422,3.74623,4130000.0
2007-05-07 09:36:00,3.74277,3.74814,3.74187,3.74604,4140000.0
2007-05-07 09:37:00,3.74534,3.74658,3.73828,3.74582,6760000.0
2007-05-07 09:38:00,3.74316,3.7488,3.73811,3.73811,6390000.0
2007-05-07 09:40:00,3.74,3.74504,3.73663,3.74097,7500000.0
2007-05-07 09:41:00,3.74063,3.74439,3.74063,3.74364,3000000.0
2007-05-07 09:43:00,3.73936,3.74831,3.73739,3.74411,6770000.0
2007-05-07 09:46:00,3.74081,3.74697,3.74081,3.74589,4510000.0
2007-05-07 09:49:00,3.74374,3.74501,3.73462,3.74501,5260000.0
2007-05-07 09:50:00,3.74522,3.74522,3.74082,3.74379,4510000.0
2007-05-07 09:52:00,3.73936,3.74723,3.73936,3.74204,4150000.0
2007-05-07 09:53:00,3.74453,3.74453,3.73323,3.73945,6400000.0
2007-05-07 09:54:00,3.73975,3.74483,3.73936,3.74004,3770000.0
2007-05-07 09:55:00,3.74015,3.74469,3.7351,3.74469,6390000.0
2007-05-07 09:56:00,3.73604,3.74534,3.73414,3.74534,4520000.0
2007-05-07 09:57:00,3.74534,3.74628,3.7358,3.74431,9410000.0
2007-05-07 09:58:00,3.73983,3.74727,3.73983,3.74533,3400000.0
2007-05-07 09:59:00,3.74123,3.74701,3.73712,3.74586,14640000.0
2007-05-07 10:00:00,3.74395,3.74521,3.73531,3.74296,11270000.0
2007-05-07 10:01:00,3.74365,3.7458,3.73597,3.73597,9390000.0
2007-05-07 10:02:00,3.74154,3.74731,3.73714,3.74054,10130000.0
2007-05-07 10:03:00,3.74024,3.74587,3.73592,3.74372,6760000.0
2007-05-07 10:04:00,3.74656,3.74706,3.73721,3.74192,7530000.0
2007-05-07 10:06:00,3.74581,3.74702,3.7415,3.74533,5640000.0
2007-05-07 10:08:00,3.74548,3.74548,3.73525,3.73959,7140000.0
2007-05-07 10:09:00,3.74125,3.74523,3.73339,3.73493,7510000.0
2007-05-07 10:11:00,3.74072,3.74673,3.74072,3.74547,4140000.0
2007-05-07 10:12:00,3.74322,3.74514,3.73762,3.74514,4140000.0
2007-05-07 10:13:00,3.744,3.744,3.73562,3.73833,4890000.0
2007-05-07 10:14:00,3.74371,3.74371,3.73394,3.73848,7900000.0
2007-05-07 10:15:00,3.73939,3.74293,3.73679,3.73679,4880000.0
2007-05-07 10:16:00,3.74032,3.7453,3.73513,3.73855,12420000.0
2007-05-07 10:18:00,3.73781,3.74332,3.73357,3.74332,6010000.0
2007-05-07 10:19:00,3.73269,3.74556,3.73269,3.74004,10890000.0
2007-05-07 10:21:00,3.74455,3.74558,3.73364,3.73897,13540000.0
2007-05-07 10:22:00,3.738,3.74322,3.73273,3.74235,6020000.0
2007-05-07 10:23:00,3.73838,3.7447,3.73584,3.73883,4880000.0
2007-05-07 10:24:00,3.74494,3.74494,3.73438,3.74286,8280000.0
2007-05-07 10:25:00,3.74033,3.74439,3.73603,3.73603,4880000.0
2007-05-07 10:26:00,3.74392,3.74557,3.73612,3.74319,12390000.0
2007-05-07 10:27:00,3.74331,3.74379,3.73805,3.73805,7510000.0
2007-05-07 10:28:00,3.73587,3.74571,3.73587,3.74415,6400000.0
2007-05-07 10:29:00,3.73697,3.74919,3.73697,3.74433,6380000.0
2007-05-07 10:30:00,3.74339,3.74514,3.73517,3.74271,7140000.0
2007-05-07 10:31:00,3.74137,3.74423,3.73521,3.74197,7510000.0
2007-05-07 10:32:00,3.73715,3.74263,3.73563,3.74263,9010000.0
2007-05-07 10:33:00,3.7436,3.7436,3.73545,3.74294,5640000.0
2007-05-07 10:34:00,3.73187,3.74046,3.73028,3.73668,7510000.0
2007-05-07 10:35:00,3.7427,3.74534,3.73705,3.73919,10150000.0
2007-05-07 10:36:00,3.74435,3.74435,3.73566,3.73843,5260000.0
2007-05-07 10:37:00,3.74275,3.74275,3.73141,3.73802,10170000.0
2007-05-07 10:38:00,3.73976,3.74835,3.73559,3.74428,6390000.0
2007-05-07 10:39:00,3.74318,3.74392,3.73398,3.74244,4880000.0
2007-05-07 10:41:00,3.736,3.74536,3.736,3.74383,4510000.0
2007-05-07 10:44:00,3.74119,3.74463,3.73691,3.74463,10530000.0
2007-05-07 10:45:00,3.74306,3.74801,3.73966,3.74126,11650000.0
2007-05-07 10:46:00,3.74272,3.74412,3.73795,3.74355,4150000.0
2007-05-07 10:47:00,3.74047,3.74422,3.73892,3.74422,6380000.0
2007-05-07 10:48:00,3.74009,3.74468,3.73493,3.73923,6390000.0
2007-05-07 10:49:00,3.74353,3.74468,3.73522,3.74378,6000000.0
2007-05-07 10:51:00,3.74216,3.7427,3.73218,3.73789,5640000.0
2007-05-07 10:52:00,3.74427,3.74427,3.73269,3.74368,5290000.0
2007-05-07 10:53:00,3.73433,3.74336,3.73357,3.74313,6030000.0
2007-05-07 10:55:00,3.73833,3.74998,3.73494,3.7418,5640000.0
2007-05-07 10:58:00,3.74307,3.74621,3.73693,3.74346,6030000.0
2007-05-07 10:59:00,3.73412,3.7443,3.73412,3.7443,6780000.0
2007-05-07 11:01:00,3.74198,3.74349,3.73696,3.73696,6760000.0
2007-05-07 11:02:00,3.73447,3.74595,3.73447,3.74179,5250000.0
2007-05-07 11:03:00,3.73556,3.74512,3.73556,3.73993,6010000.0
2007-05-07 11:05:00,3.73916,3.74387,3.73773,3.74387,7140000.0
2007-05-07 11:06:00,3.7383,3.74445,3.7383,3.74279,5260000.0
2007-05-07 11:07:00,3.74258,3.74439,3.73442,3.73442,7140000.0
2007-05-07 11:08:00,3.74368,3.74528,3.73466,3.74435,6760000.0
2007-05-07 11:09:00,3.74437,3.74437,3.7385,3.74396,4140000.0
2007-05-07 11:10:00,3.74344,3.7452,3.73402,3.74119,6780000.0
2007-05-07 11:12:00,3.7389,3.74528,3.73839,3.73948,6760000.0
2007-05-07 11:13:00,3.73978,3.74469,3.7347,3.74375,7140000.0
2007-05-07 11:14:00,3.74055,3.74387,3.73531,3.74131,7130000.0
2007-05-07 11:15:00,3.73738,3.74284,3.73738,3.74119,6010000.0
2007-05-07 11:16:00,3.74237,3.74237,3.73633,3.73643,4510000.0
2007-05-07 11:17:00,3.7427,3.74301,3.73387,3.73859,5630000.0
2007-05-07 11:18:00,3.74202,3.74202,3.73106,3.73696,6390000.0
2007-05-07 11:19:00,3.74232,3.74232,3.73232,3.74211,4150000.0
2007-05-07 11:20:00,3.74375,3.74533,3.73744,3.73924,6760000.0
2007-05-07 11:21:00,3.74256,3.74364,3.73426,3.73799,11260000.0
2007-05-07 11:22:00,3.73645,3.74211,3.73645,3.73818,6380000.0
2007-05-07 11:24:00,3.73513,3.74737,3.73513,3.74192,10920000.0
2007-05-07 11:25:00,3.74303,3.74303,3.73286,3.74084,4150000.0
2007-05-07 11:26:00,3.74247,3.74297,3.73768,3.73768,4140000.0
2007-05-07 11:27:00,3.74311,3.74403,3.73327,3.73371,5250000.0
2007-05-07 11:28:00,3.73655,3.74367,3.7361,3.74065,10160000.0
2007-05-07 11:30:00,3.73786,3.7424,3.73437,3.7424,5260000.0
2007-05-07 11:31:00,3.74096,3.74322,3.73758,3.74282,7510000.0
2007-05-07 11:32:00,3.74114,3.74267,3.73167,3.73773,10540000.0
2007-05-07 11:33:00,3.74227,3.74256,3.73248,3.74215,4890000.0
2007-05-07 11:34:00,3.74307,3.74384,3.73796,3.7417,4510000.0
2007-05-07 11:37:00,3.74242,3.74316,3.73309,3.73956,4880000.0
2007-05-07 11:39:00,3.74024,3.74143,3.73326,3.73593,6390000.0
2007-05-07 11:40:00,3.74246,3.7426,3.73923,3.74248,5630000.0
2007-05-07 11:41:00,3.74426,3.74618,3.73623,3.73835,9770000.0
2007-05-07 11:42:00,3.74278,3.74278,3.73683,3.73891,4510000.0
2007-05-07 11:43:00,3.73365,3.74418,3.73365,3.74418,4140000.0
2007-05-07 11:44:00,3.73702,3.74325,3.73702,3.7414,4890000.0
2007-05-07 11:45:00,3.74139,3.74441,3.73271,3.74399,5250000.0
2007-05-07 11:46:00,3.74361,3.74361,3.73854,3.74253,6010000.0
2007-05-07 11:47:00,3.74317,3.74417,3.7369,3.73694,8260000.0
2007-05-07 11:48:00,3.74251,3.74363,3.7378,3.74363,6770000.0
2007-05-07 11:49:00,3.74076,3.74559,3.73453,3.74548,10900000.0
2007-05-07 11:50:00,3.73771,3.74369,3.73704,3.73946,7880000.0
2007-05-07 11:51:00,3.74283,3.74442,3.73399,3.74017,7130000.0
2007-05-07 11:52:00,3.74401,3.74401,3.73767,3.7423,4880000.0
2007-05-07 11:53:00,3.73846,3.74401,3.73329,3.74357,10130000.0
2007-05-07 11:54:00,3.74415,3.74616,3.74012,3.74012,5640000.0
2007-05-07 11:55:00,3.74346,3.74359,3.7341,3.73981,5640000.0
2007-05-07 11:56:00,3.74237,3.74364,3.73876,3.73876,4900000.0
2007-05-07 11:57:00,3.7438,3.7438,3.73855,3.73855,5260000.0
2007-05-07 11:58:00,3.73793,3.74271,3.73086,3.73926,8650000.0
2007-05-07 11:59:00,3.74209,3.7434,3.73791,3.7434,5260000.0
2007-05-07 12:00:00,3.74376,3.74382,3.73847,3.73976,10900000.0
2007-05-07 12:01:00,3.7443,3.74525,3.74204,3.74363,7510000.0
2007-05-07 12:03:00,3.74284,3.74326,3.73928,3.74326,4890000.0
2007-05-07 12:04:00,3.74278,3.74368,3.73719,3.74292,3770000.0
2007-05-07 12:05:00,3.74021,3.74379,3.73695,3.74002,6770000.0
2007-05-07 12:06:00,3.74026,3.74419,3.73422,3.73656,7140000.0
2007-05-07 12:07:00,3.74455,3.7448,3.73787,3.7407,6010000.0
2007-05-07 12:08:00,3.74167,3.74518,3.73798,3.73862,7140000.0
2007-05-07 12:09:00,3.74388,3.74388,3.73694,3.74362,4520000.0
2007-05-07 12:10:00,3.73968,3.74547,3.7359,3.73893,4510000.0
2007-05-07 12:11:00,3.74237,3.74247,3.73564,3.73872,6390000.0
2007-05-07 12:12:00,3.74169,3.74331,3.7358,3.74285,4520000.0
2007-05-07 12:13:00,3.74281,3.74288,3.73183,3.73867,4510000.0
2007-05-07 12:14:00,3.74269,3.74269,3.73476,3.73972,4510000.0
2007-05-07 12:15:00,3.74162,3.7423,3.73267,3.73935,7140000.0
2007-05-07 12:17:00,3.735,3.74154,3.735,3.73684,4890000.0
2007-05-07 12:18:00,3.74342,3.74425,3.73213,3.73924,8640000.0
2007-05-07 12:19:00,3.74234,3.74558,3.73431,3.74266,5280000.0
2007-05-07 12:20:00,3.74132,3.74217,3.73789,3.74217,4890000.0
2007-05-07 12:21:00,3.74305,3.74402,3.73586,3.73876,6390000.0
2007-05-07 12:22:00,3.73253,3.74236,3.73253,3.74141,5630000.0
2007-05-07 12:23:00,3.74145,3.74192,3.73252,3.73794,6390000.0
2007-05-07 12:24:00,3.73662,3.74261,3.73662,3.73682,7130000.0
2007-05-07 12:25:00,3.73774,3.7417,3.73459,3.74012,4510000.0
2007-05-07 12:26:00,3.74226,3.74232,3.73516,3.74215,4880000.0
2007-05-07 12:27:00,3.74074,3.74074,3.73202,3.73887,4140000.0
2007-05-07 12:28:00,3.73699,3.7446,3.7358,3.73929,7510000.0
2007-05-07 12:29:00,3.73652,3.74199,3.73652,3.74199,8270000.0
2007-05-07 12:30:00,3.73286,3.74305,3.73286,3.73875,5630000.0
2007-05-07 12:31:00,3.73841,3.74068,3.73608,3.73734,5250000.0
2007-05-07 12:32:00,3.7366,3.74351,3.72923,3.73708,10510000.0
2007-05-07 12:33:00,3.74067,3.74067,3.73098,3.73908,7500000.0
2007-05-07 12:34:00,3.7395,3.74384,3.73445,3.73789,7140000.0
2007-05-07 12:35:00,3.73969,3.74091,3.73151,3.73555,6760000.0
2007-05-07 12:36:00,3.74169,3.74353,3.73372,3.74317,7140000.0
2007-05-07 12:37:00,3.74302,3.74302,3.73692,3.73746,4510000.0
2007-05-07 12:38:00,3.73772,3.74214,3.73156,3.73652,8270000.0
2007-05-07 12:39:00,3.73589,3.74111,3.73105,3.73635,5630000.0
2007-05-07 12:40:00,3.73235,3.74043,3.73235,3.73466,5250000.0
2007-05-07 12:41:00,3.73978,3.74203,3.73171,3.74076,6390000.0
2007-05-07 12:42:00,3.73603,3.73725,3.72862,3.72965,3760000.0
2007-05-07 12:43:00,3.74047,3.74047,3.73023,3.73494,5630000.0
2007-05-07 12:44:00,3.739,3.739,3.7327,3.7327,4510000.0
2007-05-07 12:45:00,3.73995,3.74344,3.73243,3.74127,13540000.0
2007-05-07 12:46:00,3.73401,3.74046,3.73182,3.74046,4880000.0
2007-05-07 12:47:00,3.73315,3.7441,3.73315,3.73683,6380000.0
2007-05-07 12:48:00,3.73739,3.74075,3.73119,3.73119,5260000.0
2007-05-07 12:49:00,3.74123,3.74123,3.73074,3.74011,7880000.0
2007-05-07 12:50:00,3.72973,3.73947,3.72973,3.73947,7130000.0
2007-05-07 12:51:00,3.73378,3.73904,3.73325,3.73904,6010000.0
2007-05-07 12:52:00,3.73912,3.73912,3.72904,3.72904,4150000.0
2007-05-07 12:53:00,3.74016,3.7426,3.7326,3.73559,7890000.0
2007-05-07 12:55:00,3.74016,3.74148,3.73186,3.73787,9760000.0
2007-05-07 12:56:00,3.74015,3.74501,3.73438,3.73511,5260000.0
2007-05-07 12:59:00,3.73634,3.74189,3.73634,3.74048,9030000.0
2007-05-07 13:00:00,3.72964,3.7391,3.72819,3.73754,12390000.0
2007-05-07 13:01:00,3.73097,3.74227,3.73023,3.73063,5630000.0
2007-05-07 13:02:00,3.74089,3.74131,3.73086,3.73376,7130000.0
2007-05-07 13:03:00,3.72998,3.73834,3.72998,3.73047,6010000.0
2007-05-07 13:04:00,3.73605,3.73952,3.72902,3.73952,7500000.0
2007-05-07 13:05:00,3.73978,3.74054,3.73213,3.73329,5640000.0
2007-05-07 13:06:00,3.73993,3.73993,3.73104,3.73689,7510000.0
2007-05-07 13:08:00,3.73367,3.73946,3.73351,3.73351,5260000.0
2007-05-07 13:09:00,3.7382,3.7382,3.73175,3.73328,9020000.0
2007-05-07 13:10:00,3.73741,3.73895,3.73356,3.73895,6760000.0
2007-05-07 13:12:00,3.73771,3.73963,3.72973,3.73792,7510000.0
2007-05-07 13:13:00,3.73323,3.73772,3.72817,3.73714,6010000.0
2007-05-07 13:14:00,3.73857,3.73857,3.72539,3.73665,6770000.0
2007-05-07 13:15:00,3.73692,3.74285,3.73337,3.73925,7530000.0
2007-05-07 13:16:00,3.73887,3.73965,3.73293,3.73786,7130000.0
2007-05-07 13:17:00,3.73493,3.7391,3.72824,3.73842,6770000.0
2007-05-07 13:18:00,3.73847,3.74035,3.73103,3.73582,4880000.0
2007-05-07 13:19:00,3.73475,3.74034,3.73475,3.73555,4880000.0
2007-05-07 13:20:00,3.73243,3.73998,3.73243,3.73896,5630000.0
2007-05-07 13:21:00,3.73915,3.73915,3.73252,3.73842,7130000.0
2007-05-07 13:23:00,3.73914,3.74026,3.73074,3.74003,6760000.0
2007-05-07 13:24:00,3.73986,3.74016,3.73097,3.73811,5260000.0
2007-05-07 13:25:00,3.73954,3.73954,3.73452,3.73452,4510000.0
2007-05-07 13:26:00,3.73452,3.74171,3.73097,3.73571,6770000.0
2007-05-07 13:27:00,3.73972,3.74033,3.72945,3.73049,7890000.0
2007-05-07 13:28:00,3.74078,3.7415,3.73414,3.7361,6390000.0
2007-05-07 13:30:00,3.73909,3.73909,3.73175,3.73745,4510000.0
2007-05-07 13:31:00,3.73636,3.74225,3.73456,3.7346,6770000.0
2007-05-07 13:32:00,3.74163,3.74163,3.73141,3.74152,6010000.0
2007-05-07 13:33:00,3.73505,3.74045,3.73505,3.73546,5630000.0
2007-05-07 13:34:00,3.73632,3.74097,3.73127,3.73127,11260000.0
2007-05-07 13:35:00,3.73801,3.73937,3.7283,3.73451,8650000.0
2007-05-07 13:36:00,3.73639,3.74131,3.73537,3.73537,7510000.0
2007-05-07 13:37:00,3.73249,3.74471,3.73249,3.73832,7140000.0
2007-05-07 13:38:00,3.74048,3.74102,3.73325,3.73601,4900000.0
2007-05-07 13:39:00,3.73282,3.74251,3.73282,3.73326,3400000.0
2007-05-07 13:41:00,3.7383,3.74085,3.73229,3.73621,5270000.0
2007-05-07 13:42:00,3.73946,3.74008,3.73095,3.73902,5640000.0
2007-05-07 13:43:00,3.74043,3.74216,3.73274,3.74111,6020000.0
2007-05-07 13:44:00,3.73775,3.74047,3.73509,3.73886,9020000.0
2007-05-07 13:45:00,3.73847,3.7408,3.73032,3.74062,4510000.0
2007-05-07 13:46:00,3.73852,3.73852,3.72802,3.73393,6760000.0
2007-05-07 13:47:00,3.73919,3.74153,3.73126,3.73508,6020000.0
2007-05-07 13:48:00,3.73452,3.7397,3.72936,3.73967,7140000.0
2007-05-07 13:49:00,3.73646,3.74158,3.73089,3.73939,6390000.0
2007-05-07 13:50:00,3.73489,3.74133,3.73354,3.73453,5630000.0
2007-05-07 13:51:00,3.74121,3.74226,3.73216,3.73216,5630000.0
2007-05-07 13:52:00,3.73844,3.74088,3.7316,3.73862,7130000.0
2007-05-07 13:53:00,3.73365,3.73911,3.72904,3.7385,9390000.0
2007-05-07 13:54:00,3.73766,3.73881,3.72892,3.73302,5630000.0
2007-05-07 13:55:00,3.72984,3.7388,3.72971,3.7388,4140000.0
2007-05-07 13:56:00,3.73797,3.73826,3.72896,3.73513,12020000.0
2007-05-07 13:57:00,3.73385,3.73749,3.72419,3.73091,6760000.0
2007-05-07 13:58:00,3.73776,3.73776,3.72691,3.73167,4140000.0
2007-05-07 13:59:00,3.7388,3.7388,3.73171,3.73415,5250000.0
2007-05-07 14:00:00,3.73585,3.7374,3.73142,3.73542,6030000.0
2007-05-07 14:01:00,3.73702,3.73768,3.73002,3.73103,5630000.0
2007-05-07 14:02:00,3.73411,3.73853,3.72898,3.73339,5270000.0
2007-05-07 14:03:00,3.73811,3.74022,3.73246,3.7385,3770000.0
2007-05-07 14:04:00,3.73197,3.73644,3.73167,3.73644,6020000.0
2007-05-07 14:05:00,3.72759,3.73779,3.72368,3.73779,12420000.0
2007-05-07 14:06:00,3.7328,3.74157,3.73201,3.73408,8280000.0
2007-05-07 14:08:00,3.73394,3.73787,3.73093,3.73787,4510000.0
2007-05-07 14:09:00,3.73843,3.74079,3.73116,3.73755,6770000.0
2007-05-07 14:10:00,3.73566,3.73872,3.73174,3.73174,6000000.0
2007-05-07 14:11:00,3.7395,3.74216,3.7315,3.73234,5640000.0
2007-05-07 14:12:00,3.73365,3.73732,3.73138,3.73617,5630000.0
2007-05-07 14:13:00,3.73695,3.73778,3.72613,3.72939,9020000.0
2007-05-07 14:14:00,3.73795,3.73857,3.73121,3.73311,7520000.0
2007-05-07 14:15:00,3.73298,3.73893,3.72914,3.73733,9390000.0
2007-05-07 14:16:00,3.73669,3.73669,3.72515,3.72983,6380000.0
2007-05-07 14:17:00,3.73585,3.73699,3.72582,3.73207,6010000.0
2007-05-07 14:18:00,3.72915,3.73931,3.72915,3.73723,6010000.0
2007-05-07 14:19:00,3.73668,3.73745,3.72717,3.72719,7130000.0
2007-05-07 14:20:00,3.73105,3.73695,3.7305,3.73695,4510000.0
2007-05-07 14:21:00,3.73262,3.7358,3.72721,3.73266,7510000.0
2007-05-07 14:22:00,3.73738,3.73789,3.72804,3.7375,6760000.0
2007-05-07 14:23:00,3.73872,3.7391,3.72733,3.73279,7130000.0
2007-05-07 14:24:00,3.735,3.73695,3.7259,3.73479,6000000.0
2007-05-07 14:25:00,3.73734,3.73734,3.73208,3.73239,5260000.0
2007-05-07 14:26:00,3.73646,3.73789,3.72797,3.73514,4510000.0
2007-05-07 14:27:00,3.73737,3.73905,3.73324,3.73905,5260000.0
2007-05-07 14:28:00,3.73727,3.73789,3.73314,3.73789,5250000.0
2007-05-07 14:29:00,3.7373,3.73956,3.73285,3.73285,6770000.0
2007-05-07 14:30:00,3.73975,3.74,3.73371,3.73859,5250000.0
2007-05-07 14:31:00,3.74019,3.74019,3.73253,3.73579,7510000.0
2007-05-07 14:32:00,3.73491,3.73908,3.73325,3.73908,5270000.0
2007-05-07 14:33:00,3.7382,3.73993,3.73427,3.73846,6000000.0
2007-05-07 14:34:00,3.74042,3.74042,3.7312,3.73869,6010000.0
2007-05-07 14:35:00,3.7387,3.73927,3.73324,3.73927,7130000.0
2007-05-07 14:36:00,3.73789,3.74163,3.73457,3.73974,7130000.0
2007-05-07 14:37:00,3.73536,3.7384,3.7297,3.7297,6380000.0
2007-05-07 14:38:00,3.73832,3.74014,3.73011,3.74014,7140000.0
2007-05-07 14:39:00,3.73456,3.73727,3.72998,3.73609,5630000.0
2007-05-07 14:40:00,3.73965,3.73965,3.72773,3.73377,5270000.0
2007-05-07 14:41:00,3.74036,3.74195,3.73219,3.73896,6760000.0
2007-05-07 14:43:00,3.73551,3.73869,3.72957,3.73406,5260000.0
2007-05-07 14:44:00,3.73501,3.74215,3.73501,3.7353,7880000.0
2007-05-07 14:45:00,3.73708,3.73809,3.72782,3.73234,9010000.0
2007-05-07 14:46:00,3.73753,3.73753,3.72704,3.7361,6020000.0
2007-05-07 14:47:00,3.73493,3.7397,3.73135,3.73806,7510000.0
2007-05-07 14:48:00,3.73786,3.73819,3.72724,3.73819,4880000.0
2007-05-07 14:49:00,3.7385,3.73901,3.73241,3.73241,4510000.0
2007-05-07 14:50:00,3.73368,3.73924,3.72823,3.73372,13150000.0
2007-05-07 14:51:00,3.73757,3.74014,3.73527,3.73762,5260000.0
2007-05-07 14:52:00,3.7322,3.73919,3.7322,3.73919,4880000.0
2007-05-07 14:53:00,3.72934,3.74081,3.72934,3.73679,4520000.0
2007-05-07 14:55:00,3.73472,3.73872,3.72816,3.7355,4890000.0
2007-05-07 14:56:00,3.74139,3.74281,3.73201,3.73711,7520000.0
2007-05-07 14:57:00,3.73797,3.73835,3.7279,3.73346,6000000.0
2007-05-07 14:58:00,3.74185,3.74332,3.73286,3.73888,7150000.0
2007-05-07 14:59:00,3.74111,3.7424,3.73628,3.74114,8260000.0
2007-05-07 15:00:00,3.73791,3.73991,3.7291,3.73991,5260000.0
2007-05-07 15:01:00,3.73948,3.74062,3.73067,3.74026,6770000.0
2007-05-07 15:02:00,3.7398,3.74128,3.73186,3.73186,10140000.0
2007-05-07 15:03:00,3.73758,3.74107,3.73626,3.73626,5640000.0
2007-05-07 15:04:00,3.73951,3.74087,3.73635,3.73732,4880000.0
2007-05-07 15:05:00,3.74013,3.74013,3.72941,3.73814,5260000.0
2007-05-07 15:06:00,3.74139,3.74139,3.73226,3.74136,5640000.0
2007-05-07 15:07:00,3.74203,3.74259,3.7368,3.74191,4520000.0
2007-05-07 15:08:00,3.74176,3.74176,3.73566,3.73566,5260000.0
2007-05-07 15:09:00,3.73882,3.74377,3.73231,3.74183,4140000.0
2007-05-07 15:10:00,3.73172,3.74096,3.73031,3.73615,4510000.0
2007-05-07 15:11:00,3.74122,3.74186,3.73145,3.73732,4890000.0
2007-05-07 15:12:00,3.73972,3.74279,3.73646,3.73803,4510000.0
2007-05-07 15:13:00,3.7401,3.74171,3.73085,3.74005,6000000.0
2007-05-07 15:14:00,3.73626,3.74161,3.73205,3.74049,5260000.0
2007-05-07 15:15:00,3.73897,3.74186,3.73534,3.73964,6390000.0
2007-05-07 15:16:00,3.73666,3.74156,3.7363,3.74042,6750000.0
2007-05-07 15:17:00,3.74174,3.74332,3.7344,3.73766,8270000.0
2007-05-07 15:18:00,3.73854,3.74001,3.72934,3.73582,6010000.0
2007-05-07 15:19:00,3.74282,3.74282,3.73797,3.7418,4140000.0
2007-05-07 15:21:00,3.74186,3.74434,3.73798,3.73833,4520000.0
2007-05-07 15:22:00,3.73697,3.74299,3.73264,3.73264,4890000.0
2007-05-07 15:23:00,3.73768,3.74083,3.72938,3.74083,4510000.0
2007-05-07 15:25:00,3.74134,3.74134,3.73461,3.73598,4880000.0
2007-05-07 15:26:00,3.74217,3.7422,3.73268,3.7422,4880000.0
2007-05-07 15:27:00,3.73702,3.74144,3.72936,3.72936,6760000.0
2007-05-07 15:28:00,3.74108,3.74293,3.73724,3.73724,5640000.0
2007-05-07 15:29:00,3.74292,3.74498,3.73566,3.7431,16550000.0
2007-05-07 15:30:00,3.74261,3.74331,3.73625,3.74183,4890000.0
2007-05-07 15:31:00,3.74225,3.74299,3.73675,3.74299,5260000.0
2007-05-07 15:32:00,3.74241,3.74241,3.73274,3.74141,4510000.0
2007-05-07 15:33:00,3.73292,3.74627,3.73188,3.73968,8270000.0
2007-05-07 15:34:00,3.73933,3.74347,3.73384,3.74294,10510000.0
2007-05-07 15:36:00,3.73805,3.74338,3.73647,3.73819,4890000.0
2007-05-07 15:37:00,3.7422,3.74307,3.73756,3.73756,4890000.0
2007-05-07 15:38:00,3.74202,3.74343,3.7374,3.74244,6760000.0
2007-05-07 15:39:00,3.73925,3.74269,3.73755,3.7418,5260000.0
2007-05-07 15:40:00,3.73695,3.74216,3.73258,3.74216,4880000.0
2007-05-07 15:41:00,3.74126,3.74126,3.73149,3.7342,5260000.0
2007-05-07 15:42:00,3.73397,3.7407,3.73396,3.73909,3770000.0
2007-05-07 15:43:00,3.73696,3.74151,3.7346,3.7387,4880000.0
2007-05-07 15:44:00,3.74052,3.7407,3.73661,3.7403,4500000.0
2007-05-07 15:45:00,3.73801,3.74119,3.73058,3.74026,6390000.0
2007-05-07 15:46:00,3.73567,3.73926,3.73131,3.73345,4880000.0
2007-05-07 15:47:00,3.7344,3.74205,3.7343,3.73913,6760000.0
2007-05-07 15:48:00,3.73099,3.74303,3.73099,3.74091,5250000.0
2007-05-07 15:49:00,3.73829,3.73829,3.72764,3.73718,4140000.0
2007-05-07 15:50:00,3.73408,3.73927,3.73388,3.73388,4890000.0
2007-05-07 15:51:00,3.73902,3.73916,3.72929,3.73444,4880000.0
2007-05-07 15:52:00,3.73385,3.73921,3.72856,3.73,5260000.0
2007-05-07 15:53:00,3.72994,3.73986,3.72994,3.73038,4880000.0
2007-05-07 15:54:00,3.73968,3.73968,3.73274,3.73859,5260000.0
2007-05-07 15:55:00,3.73873,3.73956,3.73396,3.73956,6010000.0
2007-05-07 15:56:00,3.74036,3.7406,3.73383,3.73386,4510000.0
2007-05-07 15:58:00,3.73635,3.74035,3.73045,3.73519,7140000.0
2007-05-07 16:00:00,3.74178,3.74351,3.73703,3.74096,7520000.0
2007-05-07 16:01:00,3.73578,3.74104,3.73411,3.73625,6380000.0
2007-05-07 16:02:00,3.73483,3.7381,3.72849,3.72866,6010000.0
2007-05-07 16:03:00,3.73682,3.74045,3.73493,3.73599,5250000.0
2007-05-07 16:04:00,3.73509,3.73843,3.72969,3.73312,4890000.0
2007-05-07 16:05:00,3.73392,3.73892,3.73095,3.73713,7130000.0
2007-05-07 16:06:00,3.72978,3.73938,3.72978,3.73794,7140000.0
2007-05-07 16:07:00,3.7387,3.73953,3.7329,3.73825,4510000.0
2007-05-07 16:08:00,3.73488,3.73872,3.73284,3.73872,6000000.0
2007-05-07 16:09:00,3.73519,3.73955,3.7299,3.73893,6380000.0
2007-05-07 16:10:00,3.73464,3.74221,3.73385,3.73735,6010000.0
2007-05-07 16:11:00,3.73905,3.7401,3.73046,3.7389,6020000.0
2007-05-07 16:12:00,3.7403,3.7403,3.73345,3.73345,5260000.0
2007-05-07 16:13:00,3.73362,3.73757,3.72996,3.73672,7140000.0
2007-05-07 16:14:00,3.73898,3.73898,3.73307,3.73307,4140000.0
2007-05-07 16:15:00,3.73331,3.74085,3.73331,3.73636,4890000.0
2007-05-07 16:16:00,3.72836,3.73876,3.72744,3.73809,6390000.0
2007-05-07 16:17:00,3.73413,3.73964,3.73413,3.73728,4880000.0
2007-05-07 16:18:00,3.73868,3.73989,3.73377,3.73956,5640000.0
2007-05-07 16:19:00,3.73133,3.74194,3.73133,3.73511,4140000.0
2007-05-07 16:20:00,3.73435,3.73644,3.72414,3.72997,3770000.0
2007-05-07 16:21:00,3.73525,3.74044,3.73525,3.74008,4130000.0
2007-05-07 16:22:00,3.73341,3.74007,3.73341,3.73665,3380000.0
2007-05-07 16:23:00,3.73543,3.73867,3.73227,3.73718,3750000.0
2007-05-07 16:24:00,3.7392,3.74059,3.73557,3.73906,5270000.0
2007-05-07 16:25:00,3.73625,3.74008,3.73308,3.73992,3770000.0
2007-05-07 16:26:00,3.74076,3.74211,3.73518,3.74092,6750000.0
2007-05-07 16:28:00,3.73573,3.74108,3.73179,3.73423,3750000.0
2007-05-07 16:29:00,3.73158,3.74022,3.73158,3.73935,5640000.0
2007-05-07 16:30:00,3.74006,3.74006,3.73386,3.73644,3760000.0
2007-05-07 16:31:00,3.73929,3.74072,3.73162,3.73622,6390000.0
2007-05-07 16:32:00,3.74002,3.74002,3.73405,3.73984,6020000.0
2007-05-07 16:33:00,3.73923,3.73923,3.73395,3.73546,4510000.0
2007-05-07 16:34:00,3.73944,3.73944,3.73116,3.73436,6010000.0
2007-05-07 16:35:00,3.73495,3.74143,3.7322,3.73528,4880000.0
2007-05-07 16:38:00,3.74,3.74209,3.73095,3.73502,7140000.0
2007-05-07 16:39:00,3.7401,3.7401,3.72961,3.73501,4510000.0
2007-05-07 16:40:00,3.74086,3.74086,3.73419,3.7352,4880000.0
2007-05-07 16:41:00,3.73987,3.73987,3.73077,3.73854,4510000.0
2007-05-07 16:42:00,3.73424,3.74144,3.73375,3.74014,4880000.0
2007-05-07 16:43:00,3.73822,3.74174,3.73271,3.73449,4890000.0
2007-05-07 16:44:00,3.74072,3.74072,3.73501,3.73547,4520000.0
2007-05-07 16:45:00,3.74078,3.74154,3.73096,3.73843,10900000.0
2007-05-07 16:46:00,3.73998,3.74112,3.73403,3.73665,5260000.0
2007-05-07 16:47:00,3.74228,3.74614,3.73408,3.74289,6030000.0
2007-05-07 16:48:00,3.74271,3.74271,3.73255,3.74241,7140000.0
2007-05-07 16:49:00,3.74035,3.74314,3.73327,3.73737,6380000.0
2007-05-07 16:50:00,3.74372,3.74512,3.73547,3.74347,5260000.0
2007-05-07 16:51:00,3.74244,3.74342,3.73435,3.74274,4900000.0
2007-05-07 16:52:00,3.73898,3.74499,3.73443,3.73443,4520000.0
2007-05-07 16:53:00,3.74317,3.744,3.73327,3.74212,6390000.0
2007-05-07 16:54:00,3.7441,3.7443,3.73653,3.73853,5280000.0
2007-05-07 16:55:00,3.73941,3.74409,3.7342,3.73882,4880000.0
2007-05-07 16:56:00,3.73929,3.74369,3.73188,3.73777,6760000.0
2007-05-07 16:57:00,3.72964,3.74144,3.72964,3.73158,6390000.0
2007-05-07 16:58:00,3.74326,3.74326,3.73854,3.74282,4890000.0
2007-05-07 16:59:00,3.74351,3.74457,3.73907,3.74272,7140000.0
2007-05-07 17:00:00,3.74326,3.74332,3.73461,3.7433,4900000.0
2007-05-07 17:01:00,3.74177,3.74228,3.73575,3.73695,5640000.0
2007-05-07 17:02:00,3.73702,3.74195,3.73641,3.74185,7130000.0
2007-05-07 17:03:00,3.73723,3.74305,3.73365,3.73935,6400000.0
2007-05-07 17:04:00,3.74317,3.74317,3.73525,3.73798,7510000.0
2007-05-07 17:05:00,3.744,3.744,3.73461,3.7403,5630000.0
2007-05-07 17:06:00,3.74319,3.7439,3.73429,3.7437,5270000.0
2007-05-07 17:07:00,3.74118,3.74599,3.74118,3.74568,5630000.0
2007-05-07 17:08:00,3.74246,3.74383,3.73198,3.7387,4890000.0
2007-05-07 17:09:00,3.74289,3.74448,3.73855,3.74448,6030000.0
2007-05-07 17:10:00,3.73922,3.74351,3.73283,3.74224,4900000.0
2007-05-07 17:11:00,3.7382,3.74362,3.73255,3.74362,5650000.0
2007-05-07 17:12:00,3.74515,3.74637,3.74054,3.74054,4510000.0
2007-05-07 17:13:00,3.74227,3.74227,3.73253,3.74137,5250000.0
2007-05-07 17:14:00,3.74229,3.74229,3.73511,3.74186,5640000.0
2007-05-07 17:15:00,3.74148,3.74379,3.73895,3.73895,5640000.0
2007-05-07 17:16:00,3.73871,3.74612,3.73758,3.7408,6020000.0
2007-05-07 17:18:00,3.74377,3.74377,3.73584,3.74031,5260000.0
2007-05-07 17:19:00,3.74359,3.74359,3.73457,3.74196,4510000.0
2007-05-07 17:20:00,3.74141,3.74411,3.73402,3.73857,5270000.0
2007-05-07 17:21:00,3.74148,3.74384,3.73919,3.74042,5640000.0
2007-05-07 17:22:00,3.74436,3.74444,3.73899,3.74368,6770000.0
2007-05-07 17:23:00,3.74296,3.74433,3.73772,3.74367,6390000.0
2007-05-07 17:24:00,3.73837,3.74365,3.7378,3.73921,5260000.0
2007-05-07 17:25:00,3.73455,3.74692,3.73455,3.74202,7880000.0
2007-05-07 17:26:00,3.7426,3.74334,3.73394,3.73925,4890000.0
2007-05-07 17:27:00,3.74405,3.74617,3.7355,3.7426,5630000.0
2007-05-07 17:28:00,3.74143,3.74364,3.7318,3.74279,8650000.0
2007-05-07 17:29:00,3.74417,3.74547,3.73853,3.74534,7880000.0
2007-05-07 17:30:00,3.74252,3.74338,3.73347,3.73923,15420000.0
2007-05-07 17:31:00,3.73924,3.74355,3.73806,3.73806,4140000.0
2007-05-07 17:32:00,3.74356,3.74431,3.73524,3.74431,4890000.0
2007-05-07 17:33:00,3.73755,3.74596,3.73727,3.74273,6020000.0
2007-05-07 17:34:00,3.7348,3.73976,3.7348,3.73486,4520000.0
2007-05-07 17:35:00,3.74438,3.7451,3.73722,3.73965,6770000.0
2007-05-07 17:36:00,3.73973,3.74358,3.73425,3.73425,4880000.0
2007-05-07 17:37:00,3.7394,3.74555,3.73474,3.74256,6380000.0
2007-05-07 17:38:00,3.74382,3.74382,3.73782,3.74171,7140000.0
2007-05-07 17:39:00,3.7418,3.74336,3.73799,3.73799,2270000.0
2007-05-07 17:40:00,3.74074,3.74455,3.73511,3.74327,6020000.0
2007-05-07 17:41:00,3.73871,3.74285,3.73288,3.73841,4510000.0
2007-05-07 17:42:00,3.73987,3.74318,3.73518,3.73887,4150000.0
2007-05-07 17:44:00,3.74462,3.74511,3.7387,3.74341,6020000.0
2007-05-07 17:45:00,3.73893,3.74401,3.73465,3.74051,12030000.0
2007-05-07 17:46:00,3.74432,3.7453,3.73984,3.7453,4900000.0
2007-05-07 17:47:00,3.74185,3.74594,3.73787,3.74537,6770000.0
2007-05-07 17:48:00,3.74641,3.74712,3.73739,3.74529,8670000.0
2007-05-07 17:49:00,3.74461,3.74537,3.7329,3.7329,7150000.0
2007-05-07 17:50:00,3.74672,3.74881,3.73721,3.74761,7140000.0
2007-05-07 17:52:00,3.74083,3.75351,3.74083,3.74927,5270000.0
2007-05-07 17:53:00,3.74697,3.74811,3.7384,3.74781,4900000.0
2007-05-07 17:55:00,3.74339,3.75039,3.74339,3.74794,6020000.0
2007-05-07 17:56:00,3.74792,3.74885,3.74305,3.748,7890000.0
2007-05-07 17:57:00,3.7449,3.74641,3.73645,3.74554,7150000.0
2007-05-07 17:59:00,3.74212,3.7455,3.73589,3.74518,4520000.0
2007-05-07 18:00:00,3.74493,3.74493,3.73153,3.73489,10540000.0
2007-05-07 18:03:00,3.74005,3.74963,3.73837,3.74538,6010000.0
2007-05-07 18:06:00,3.73529,3.74884,3.73529,3.74345,7510000.0
2007-05-07 18:08:00,3.74303,3.74531,3.73611,3.74133,6000000.0
2007-05-07 18:09:00,3.74886,3.75064,3.7377,3.7377,7130000.0
2007-05-07 18:11:00,3.73633,3.74454,3.73329,3.74454,3770000.0
2007-05-07 18:13:00,3.74114,3.74626,3.73628,3.74122,4880000.0
2007-05-07 18:14:00,3.74578,3.7465,3.7365,3.7465,4880000.0
2007-05-07 18:15:00,3.74599,3.74963,3.74102,3.74614,11290000.0
2007-05-07 18:16:00,3.74187,3.74683,3.73763,3.74214,4510000.0
2007-05-07 18:17:00,3.74182,3.74437,3.73783,3.73783,6770000.0
2007-05-07 18:18:00,3.73939,3.74611,3.73551,3.74097,6010000.0
2007-05-07 18:19:00,3.74272,3.74274,3.73337,3.73337,4510000.0
2007-05-07 18:20:00,3.74541,3.74618,3.73628,3.7445,7510000.0
2007-05-07 18:21:00,3.7417,3.74807,3.73819,3.74618,4520000.0
2007-05-07 18:22:00,3.74564,3.74647,3.73978,3.74647,5630000.0
2007-05-07 18:23:00,3.74435,3.74435,3.73493,3.73577,8270000.0
2007-05-07 18:24:00,3.74274,3.74497,3.73788,3.73792,7130000.0
2007-05-07 18:26:00,3.74497,3.74681,3.73664,3.74501,5270000.0
2007-05-07 18:27:00,3.7436,3.7436,3.73283,3.73486,4880000.0
2007-05-07 18:28:00,3.74416,3.7455,3.73964,3.74241,5260000.0
2007-05-07 18:29:00,3.74434,3.74566,3.73591,3.74566,7140000.0
2007-05-07 18:30:00,3.73682,3.74643,3.73682,3.74314,13140000.0
2007-05-07 18:31:00,3.73903,3.74462,3.73809,3.73809,5630000.0
2007-05-07 18:32:00,3.74448,3.74636,3.74016,3.745,4140000.0
2007-05-07 18:34:00,3.74571,3.74571,3.7343,3.73633,4150000.0
2007-05-07 18:35:00,3.74384,3.74533,3.7361,3.7361,5640000.0
2007-05-07 18:36:00,3.74168,3.74561,3.73604,3.74276,5270000.0
2007-05-07 18:37:00,3.73986,3.74637,3.73953,3.74499,6390000.0
2007-05-07 18:38:00,3.74439,3.74793,3.73749,3.74154,5640000.0
2007-05-07 18:40:00,3.74512,3.74512,3.73483,3.73959,5260000.0
2007-05-07 18:41:00,3.74136,3.74778,3.73733,3.74398,6390000.0
2007-05-07 18:42:00,3.73893,3.74411,3.73433,3.7423,5270000.0
2007-05-07 18:45:00,3.74442,3.74583,3.7345,3.73995,14670000.0
2007-05-07 18:46:00,3.73803,3.749,3.73571,3.73571,5630000.0
2007-05-07 18:49:00,3.7459,3.74618,3.74093,3.74466,6400000.0
2007-05-07 18:50:00,3.74104,3.7469,3.73963,3.73963,5260000.0
2007-05-07 18:52:00,3.74697,3.74828,3.7383,3.74132,7880000.0
2007-05-07 18:55:00,3.7417,3.74919,3.7417,3.74186,10510000.0
2007-05-07 18:58:00,3.74615,3.74691,3.74,3.74113,6030000.0
2007-05-07 18:59:00,3.74059,3.74643,3.73556,3.74095,6020000.0
2007-05-07 19:00:00,3.73518,3.74512,3.73518,3.7423,4150000.0
2007-05-07 19:01:00,3.74039,3.7461,3.73675,3.7461,5260000.0
2007-05-07 19:02:00,3.74278,3.74636,3.73725,3.74124,5270000.0
2007-05-07 19:03:00,3.73723,3.74252,3.73345,3.74109,7140000.0
2007-05-07 19:06:00,3.74065,3.7445,3.73264,3.74229,6760000.0
2007-05-07 19:11:00,3.73477,3.7441,3.73477,3.74176,6030000.0
2007-05-07 19:12:00,3.74323,3.74349,3.73426,3.73934,6030000.0
2007-05-07 19:13:00,3.74193,3.74349,3.73557,3.74292,5270000.0
2007-05-07 19:14:00,3.74173,3.74327,3.73367,3.73367,5270000.0
2007-05-07 19:15:00,3.74173,3.74173,3.73001,3.73683,9040000.0
2007-05-07 19:18:00,3.73578,3.74165,3.73205,3.73251,6770000.0
2007-05-07 19:19:00,3.74209,3.74209,3.7309,3.73233,4140000.0
2007-05-07 19:21:00,3.74163,3.74253,3.73399,3.74238,6030000.0
2007-05-07 19:22:00,3.73657,3.74138,3.73134,3.74059,6030000.0
2007-05-07 19:23:00,3.73508,3.74482,3.73508,3.74296,4520000.0
2007-05-07 19:24:00,3.74164,3.74295,3.73379,3.73777,6000000.0
2007-05-07 19:25:00,3.7334,3.74273,3.7334,3.73659,4140000.0
2007-05-07 19:26:00,3.74109,3.74115,3.7317,3.7365,3390000.0
2007-05-07 19:27:00,3.74115,3.74236,3.73808,3.74171,4880000.0
2007-05-07 19:28:00,3.7373,3.74286,3.7373,3.74285,3780000.0
2007-05-07 19:29:00,3.7389,3.74333,3.73724,3.74162,3400000.0
2007-05-07 19:30:00,3.74257,3.74282,3.7373,3.74272,5270000.0
2007-05-07 19:31:00,3.74254,3.74467,3.73847,3.74168,6040000.0
2007-05-07 19:32:00,3.74165,3.74312,3.73572,3.74223,6770000.0
2007-05-07 19:33:00,3.73359,3.74656,3.73359,3.743,4890000.0
2007-05-07 19:34:00,3.73911,3.74263,3.73225,3.74238,4510000.0
2007-05-07 19:35:00,3.73864,3.74504,3.73497,3.73887,4140000.0
2007-05-07 19:36:00,3.7431,3.74485,3.73476,3.74311,6020000.0
2007-05-07 19:37:00,3.7426,3.7426,3.73259,3.73858,4140000.0
2007-05-07 19:38:00,3.74205,3.7427,3.73589,3.74262,6030000.0
2007-05-07 19:39:00,3.74216,3.74559,3.7358,3.73709,6390000.0
2007-05-07 19:40:00,3.74108,3.74125,3.7299,3.7329,6770000.0
2007-05-07 19:41:00,3.74298,3.74462,3.73591,3.74394,4160000.0
2007-05-07 19:42:00,3.73502,3.74172,3.73415,3.74172,6760000.0
2007-05-07 19:44:00,3.74115,3.7427,3.73594,3.73739,3010000.0
2007-05-07 19:45:00,3.73829,3.74479,3.73429,3.73429,8260000.0
2007-05-07 19:46:00,3.7417,3.74271,3.7357,3.74205,8260000.0
2007-05-07 19:48:00,3.74303,3.74303,3.73041,3.73804,4530000.0
2007-05-07 19:49:00,3.73945,3.74355,3.73223,3.74294,7510000.0
2007-05-07 19:54:00,3.73986,3.7441,3.7396,3.74406,4880000.0
2007-05-07 19:59:00,3.73232,3.74097,3.73216,3.73522,3010000.0
2007-05-07 20:00:00,3.73227,3.74148,3.72932,3.74148,7510000.0
2007-05-07 20:01:00,3.74025,3.74558,3.73411,3.7387,3770000.0
2007-05-07 20:02:00,3.74111,3.74295,3.73305,3.74295,4140000.0
2007-05-07 20:03:00,3.73813,3.74177,3.73221,3.73689,7130000.0
2007-05-07 20:04:00,3.73239,3.74133,3.73043,3.74022,6010000.0
2007-05-07 20:12:00,3.74114,3.74304,3.73916,3.74015,4890000.0
2007-05-07 20:14:00,3.74067,3.74421,3.7384,3.74309,8630000.0
2007-05-07 20:17:00,3.7369,3.74345,3.73618,3.73745,11250000.0
2007-05-07 20:20:00,3.74256,3.74269,3.73219,3.74269,3750000.0
2007-05-07 20:22:00,3.73202,3.74185,3.73202,3.74185,1140000.0
2007-05-07 20:23:00,3.73613,3.74211,3.73015,3.74211,14270000.0
2007-05-07 20:27:00,3.73852,3.74099,3.73852,3.74099,2250000.0
2007-05-07 20:28:00,3.7383,3.74535,3.7382,3.7382,10510000.0
2007-05-07 20:30:00,3.74186,3.74186,3.73818,3.74176,2250000.0
2007-05-07 20:31:00,3.73853,3.74553,3.7337,3.73912,11250000.0
2007-05-07 20:33:00,3.7404,3.74267,3.73744,3.74267,5250000.0
2007-05-07 20:34:00,3.74102,3.7436,3.73728,3.7436,4880000.0
2007-05-07 20:37:00,3.73721,3.741,3.73721,3.741,1510000.0
2007-05-07 20:38:00,3.73786,3.73786,3.73753,3.73753,760000.0
2007-05-07 20:39:00,3.74265,3.74397,3.73348,3.73348,3390000.0
2007-05-07 20:42:00,3.73866,3.74109,3.73654,3.7406,4510000.0
2007-05-07 20:43:00,3.74205,3.74205,3.73335,3.74126,3000000.0
2007-05-07 20:44:00,3.74089,3.74199,3.7408,3.74199,3750000.0
2007-05-07 20:45:00,3.74172,3.74247,3.73326,3.7415,5260000.0
2007-05-07 20:46:00,3.74223,3.7427,3.73288,3.7427,5650000.0
2007-05-07 20:47:00,3.74163,3.74297,3.73331,3.74121,6380000.0
2007-05-07 20:48:00,3.73745,3.7416,3.73579,3.74139,7880000.0
2007-05-07 20:50:00,3.74375,3.74375,3.73794,3.7393,3760000.0
2007-05-07 20:51:00,3.74107,3.74167,3.73578,3.74122,6780000.0
2007-05-07 20:52:00,3.74354,3.74354,3.73824,3.73824,2250000.0
2007-05-07 20:53:00,3.74383,3.74797,3.73567,3.74415,7880000.0
2007-05-07 20:54:00,3.73769,3.74235,3.7374,3.74009,4140000.0
2007-05-07 20:55:00,3.73937,3.74159,3.73625,3.7375,5630000.0
2007-05-07 20:56:00,3.74269,3.74339,3.73341,3.73837,4530000.0
2007-05-07 20:57:00,3.73721,3.74245,3.73327,3.74123,7510000.0
2007-05-07 20:58:00,3.73724,3.74255,3.73225,3.74255,4890000.0
2007-05-07 20:59:00,3.74318,3.7442,3.73505,3.73794,6400000.0
2007-05-07 21:00:00,3.73865,3.74152,3.73189,3.73417,6390000.0
2007-05-07 21:01:00,3.74185,3.74185,3.73925,3.74133,1510000.0
2007-05-07 21:03:00,3.73211,3.74128,3.73147,3.74128,4880000.0
2007-05-07 21:04:00,3.73679,3.74253,3.73657,3.73798,5630000.0
2007-05-07 21:06:00,3.74051,3.74179,3.73631,3.73651,4880000.0
2007-05-07 21:07:00,3.73659,3.74145,3.73627,3.74126,4150000.0
2007-05-07 21:08:00,3.73709,3.74135,3.73104,3.73791,7910000.0
2007-05-07 21:09:00,3.73659,3.74213,3.73221,3.74213,7510000.0
2007-05-07 21:10:00,3.73777,3.74162,3.73599,3.74029,5260000.0
2007-05-07 21:11:00,3.73994,3.74078,3.73065,3.74078,3760000.0
2007-05-07 21:12:00,3.74075,3.74169,3.73081,3.74086,6020000.0
2007-05-07 21:13:00,3.74006,3.74015,3.72975,3.73838,10510000.0
2007-05-07 21:14:00,3.74033,3.74195,3.74029,3.74195,2250000.0
2007-05-07 21:15:00,3.74142,3.74142,3.73653,3.73653,3380000.0
2007-05-07 21:16:00,3.7418,3.74279,3.73923,3.73954,2630000.0
2007-05-07 21:18:00,3.73656,3.74268,3.7365,3.73714,11250000.0
2007-05-07 21:20:00,3.74189,3.74373,3.73812,3.73812,4510000.0
2007-05-07 21:22:00,3.73556,3.74084,3.73431,3.73599,10510000.0
2007-05-07 21:26:00,3.73652,3.74285,3.73631,3.73665,10880000.0
2007-05-07 21:29:00,3.74034,3.74121,3.73148,3.73719,3390000.0
2007-05-07 21:30:00,3.74038,3.74198,3.73771,3.74198,1900000.0
2007-05-07 21:32:00,3.73585,3.74137,3.73478,3.7359,9030000.0
2007-05-07 21:33:00,3.73683,3.74228,3.73188,3.73294,3770000.0
2007-05-07 21:36:00,3.74109,3.74109,3.73099,3.73757,4520000.0
2007-05-07 21:38:00,3.74085,3.74207,3.7327,3.74144,3770000.0
2007-05-07 21:39:00,3.73142,3.73962,3.7291,3.73962,3400000.0
2007-05-07 21:40:00,3.73767,3.7412,3.73148,3.73622,6770000.0
2007-05-07 21:41:00,3.7422,3.74456,3.73625,3.73688,3770000.0
2007-05-07 21:42:00,3.7433,3.74471,3.73418,3.73418,6770000.0
2007-05-07 21:43:00,3.7403,3.7403,3.72897,3.73627,4530000.0
2007-05-07 21:45:00,3.73943,3.74265,3.73943,3.74265,2630000.0
2007-05-07 21:46:00,3.74048,3.74048,3.73093,3.73164,3000000.0
2007-05-07 21:47:00,3.73781,3.74345,3.73303,3.73303,5250000.0
2007-05-07 21:48:00,3.73919,3.74392,3.7334,3.74188,6000000.0
2007-05-07 21:50:00,3.73661,3.74486,3.73397,3.73747,7500000.0
2007-05-07 21:51:00,3.73789,3.74203,3.73631,3.74055,9400000.0
2007-05-07 21:52:00,3.73729,3.74137,3.73359,3.73958,4890000.0
2007-05-07 21:53:00,3.74128,3.74195,3.73502,3.74195,1880000.0
2007-05-07 21:54:00,3.74057,3.74124,3.73617,3.74124,3770000.0
2007-05-07 21:55:00,3.74117,3.74127,3.73516,3.74127,4510000.0
2007-05-07 21:56:00,3.73288,3.74303,3.73288,3.74228,4140000.0
2007-05-07 21:57:00,3.74152,3.74152,3.73172,3.73764,3000000.0
2007-05-07 21:58:00,3.73677,3.74121,3.73535,3.73581,4150000.0
2007-05-07 21:59:00,3.73692,3.74268,3.73192,3.74268,13160000.0
2007-05-07 22:00:00,3.74113,3.74292,3.74113,3.74178,2630000.0
2007-05-07 22:01:00,3.73439,3.74797,3.73439,3.7394,5280000.0
2007-05-07 22:07:00,3.74213,3.74213,3.73659,3.74133,4890000.0
2007-05-07 22:08:00,3.73853,3.74264,3.73599,3.73599,4510000.0
2007-05-07 22:09:00,3.74252,3.74252,3.736,3.73717,3380000.0
2007-05-07 22:10:00,3.7334,3.74348,3.7334,3.74348,4900000.0
2007-05-07 22:11:00,3.73969,3.74304,3.7385,3.74183,4900000.0
2007-05-07 22:12:00,3.74267,3.74342,3.73814,3.74194,6780000.0
2007-05-07 22:13:00,3.74308,3.74308,3.73258,3.74178,7140000.0
2007-05-07 22:14:00,3.74219,3.74362,3.73688,3.73688,3770000.0
2007-05-07 22:15:00,3.73707,3.74183,3.73707,3.7405,6010000.0
2007-05-07 22:16:00,3.73968,3.74345,3.73968,3.74345,1500000.0
2007-05-07 22:17:00,3.74329,3.74329,3.73901,3.73934,5250000.0
2007-05-07 22:18:00,3.73678,3.74205,3.73678,3.74009,3020000.0
2007-05-07 22:19:00,3.74198,3.74371,3.73679,3.74204,6770000.0
2007-05-07 22:20:00,3.73447,3.74603,3.73447,3.74556,3390000.0
2007-05-07 22:23:00,3.74411,3.74436,3.73939,3.73939,3380000.0
2007-05-07 22:24:00,3.74038,3.74593,3.73797,3.74593,3380000.0
2007-05-07 22:29:00,3.74042,3.74331,3.73847,3.74134,6760000.0
2007-05-07 22:30:00,3.73738,3.74549,3.73538,3.7421,6750000.0
2007-05-07 22:31:00,3.74024,3.74533,3.73722,3.74385,5640000.0
2007-05-07 22:35:00,3.74618,3.74726,3.73721,3.74055,4140000.0
2007-05-07 22:36:00,3.73618,3.74537,3.73618,3.74154,5260000.0
2007-05-07 22:37:00,3.74003,3.74574,3.73629,3.73629,5630000.0
2007-05-07 22:38:00,3.73985,3.74567,3.73608,3.74449,4890000.0
2007-05-07 22:39:00,3.73534,3.74491,3.73534,3.74428,4130000.0
2007-05-07 22:42:00,3.73507,3.74382,3.73127,3.73898,7890000.0
2007-05-07 22:43:00,3.7441,3.74486,3.73777,3.74418,3010000.0
2007-05-07 22:44:00,3.74438,3.74499,3.73569,3.74499,4130000.0
2007-05-07 22:45:00,3.73969,3.74684,3.73969,3.74008,10510000.0
2007-05-07 22:46:00,3.73808,3.74088,3.7377,3.7377,2260000.0
2007-05-07 22:47:00,3.73785,3.7456,3.73548,3.73554,4890000.0
2007-05-07 22:48:00,3.7456,3.74915,3.7396,3.73987,3770000.0
2007-05-07 22:49:00,3.74432,3.74432,3.73289,3.74389,4510000.0
2007-05-07 22:50:00,3.7456,3.74667,3.73699,3.73707,5270000.0
2007-05-07 22:51:00,3.74064,3.74654,3.74064,3.7414,3760000.0
2007-05-07 22:54:00,3.74162,3.74524,3.74162,3.74183,5250000.0
2007-05-07 22:56:00,3.74109,3.74473,3.74109,3.74457,7130000.0
2007-05-07 22:57:00,3.73786,3.74273,3.73701,3.73812,4880000.0
2007-05-07 22:58:00,3.74236,3.7435,3.7398,3.7435,4880000.0
2007-05-07 22:59:00,3.74197,3.74197,3.73642,3.74119,5250000.0
2007-05-07 23:01:00,3.7353,3.74153,3.7353,3.73684,5250000.0
2007-05-07 23:02:00,3.74117,3.74117,3.73847,3.74007,7130000.0
2007-05-07 23:03:00,3.73983,3.74045,3.73581,3.74019,6010000.0
2007-05-07 23:04:00,3.74102,3.74341,3.73643,3.74118,6000000.0
2007-05-07 23:06:00,3.73516,3.7397,3.734,3.73483,11250000.0
2007-05-07 23:07:00,3.74035,3.74035,3.73688,3.74002,3750000.0
2007-05-07 23:08:00,3.73998,3.741,3.73541,3.73574,3760000.0
2007-05-07 23:09:00,3.74074,3.74088,3.73577,3.74073,4510000.0
2007-05-07 23:10:00,3.74186,3.7435,3.73861,3.74142,8250000.0
2007-05-07 23:11:00,3.74321,3.74612,3.73302,3.73302,5250000.0
2007-05-07 23:12:00,3.73638,3.74185,3.73638,3.73753,4500000.0
2007-05-07 23:13:00,3.73424,3.74169,3.73212,3.73981,5630000.0
2007-05-07 23:14:00,3.73797,3.74018,3.7361,3.7396,4500000.0
2007-05-07 23:15:00,3.73995,3.73995,3.73345,3.73608,6010000.0
2007-05-07 23:16:00,3.73852,3.73969,3.7264,3.73444,9750000.0
2007-05-07 23:17:00,3.73804,3.74257,3.73804,3.74137,5630000.0
2007-05-07 23:18:00,3.74054,3.74054,3.72988,3.7404,7880000.0
2007-05-07 23:19:00,3.74055,3.74055,3.73391,3.73891,5630000.0
2007-05-07 23:20:00,3.73638,3.74382,3.73638,3.73652,11250000.0
2007-05-07 23:21:00,3.74137,3.74137,3.73162,3.73162,3380000.0
2007-05-07 23:22:00,3.74107,3.74171,3.73693,3.7399,4880000.0
2007-05-07 23:23:00,3.73511,3.742,3.73511,3.73573,11250000.0
2007-05-07 23:26:00,3.73532,3.74108,3.73032,3.74108,12010000.0
2007-05-07 23:27:00,3.73959,3.74082,3.73142,3.73636,6770000.0
2007-05-07 23:28:00,3.74056,3.74092,3.73138,3.73704,4880000.0
2007-05-07 23:29:00,3.72954,3.7439,3.72913,3.74107,5260000.0
2007-05-07 23:30:00,3.74286,3.74406,3.73776,3.74159,6760000.0
2007-05-07 23:31:00,3.74285,3.74374,3.73348,3.74371,6020000.0
2007-05-07 23:32:00,3.74184,3.74184,3.73075,3.73209,2640000.0
2007-05-07 23:34:00,3.73359,3.74341,3.73359,3.74314,3750000.0
2007-05-07 23:35:00,3.73312,3.74264,3.73312,3.74186,3380000.0
2007-05-07 23:36:00,3.74009,3.74009,3.72985,3.73189,9770000.0
2007-05-07 23:37:00,3.73862,3.74417,3.7366,3.7366,6760000.0
2007-05-07 23:38:00,3.74178,3.74178,3.74178,3.74178,750000.0
2007-05-07 23:39:00,3.73705,3.74185,3.73583,3.74185,7900000.0
2007-05-07 23:40:00,3.74262,3.74314,3.7333,3.73726,3760000.0
2007-05-07 23:41:00,3.73728,3.74277,3.73728,3.73742,9770000.0
2007-05-07 23:42:00,3.74181,3.74181,3.73298,3.73298,1500000.0
2007-05-07 23:49:00,3.73312,3.74208,3.73312,3.73778,6010000.0
2007-05-07 23:50:00,3.73742,3.74318,3.73242,3.74318,12790000.0
2007-05-07 23:52:00,3.73789,3.74412,3.73652,3.73723,5260000.0
2007-05-07 23:56:00,3.73854,3.73924,3.73733,3.73829,3010000.0
2007-05-07 23:57:00,3.7369,3.74244,3.7369,3.73726,10880000.0
2007-05-07 23:59:00,3.73781,3.7448,3.73781,3.73818,5630000.0
2007-05-08 00:02:00,3.74229,3.74285,3.73726,3.73829,7520000.0
2007-05-08 00:03:00,3.74098,3.74098,3.732,3.732,2630000.0
2007-05-08 00:04:00,3.7405,3.7405,3.7351,3.7351,4130000.0
2007-05-08 00:05:00,3.73392,3.74267,3.73392,3.73773,3760000.0
2007-05-08 00:06:00,3.74273,3.74312,3.7373,3.73815,4130000.0
2007-05-08 00:07:00,3.74195,3.7426,3.74195,3.7426,1130000.0
2007-05-08 00:09:00,3.73608,3.7427,3.73358,3.73358,8250000.0
2007-05-08 00:10:00,3.73573,3.74191,3.73573,3.74191,1500000.0
2007-05-08 00:12:00,3.74206,3.74224,3.73853,3.74217,3760000.0
2007-05-08 00:13:00,3.73692,3.7412,3.73564,3.73705,9400000.0
2007-05-08 00:14:00,3.74288,3.74307,3.73767,3.74183,2260000.0
2007-05-08 00:15:00,3.73348,3.74304,3.73348,3.7423,6400000.0
2007-05-08 00:16:00,3.73574,3.74158,3.7315,3.7375,3390000.0
2007-05-08 00:17:00,3.7422,3.74357,3.73843,3.73843,2650000.0
2007-05-08 00:18:00,3.74187,3.74264,3.73306,3.73821,7520000.0
2007-05-08 00:19:00,3.73825,3.73989,3.73406,3.73422,3770000.0
2007-05-08 00:20:00,3.74155,3.74155,3.73288,3.73288,1880000.0
2007-05-08 00:21:00,3.74301,3.74301,3.73376,3.74031,2630000.0
2007-05-08 00:22:00,3.74291,3.74291,3.7333,3.74123,6040000.0
2007-05-08 00:23:00,3.74336,3.74336,3.73271,3.7373,3770000.0
2007-05-08 00:24:00,3.74215,3.74356,3.74215,3.74234,3010000.0
2007-05-08 00:25:00,3.74191,3.74191,3.7326,3.7326,3760000.0
2007-05-08 00:26:00,3.74187,3.74308,3.73322,3.74196,6770000.0
2007-05-08 00:29:00,3.73949,3.74533,3.73359,3.73359,4520000.0
2007-05-08 00:34:00,3.74262,3.74286,3.73824,3.74213,2630000.0
2007-05-08 00:35:00,3.74254,3.74484,3.73696,3.74336,6020000.0
2007-05-08 00:36:00,3.73694,3.74442,3.73694,3.74307,4510000.0
2007-05-08 00:37:00,3.74189,3.74225,3.73787,3.74173,4880000.0
2007-05-08 00:38:00,3.73732,3.74139,3.73732,3.74139,5250000.0
2007-05-08 00:39:00,3.74276,3.74282,3.73836,3.74232,3390000.0
2007-05-08 00:40:00,3.74208,3.74218,3.74208,3.74218,1130000.0
2007-05-08 00:42:00,3.74133,3.74201,3.73841,3.74021,4880000.0
2007-05-08 00:43:00,3.74037,3.74268,3.73703,3.74252,7510000.0
2007-05-08 00:45:00,3.73754,3.74278,3.73732,3.73803,6780000.0
2007-05-08 00:46:00,3.74247,3.74247,3.73615,3.73687,3400000.0
2007-05-08 00:47:00,3.74258,3.74258,3.73202,3.73298,2640000.0
2007-05-08 00:49:00,3.74281,3.74281,3.73335,3.7428,4520000.0
2007-05-08 00:50:00,3.74221,3.74221,3.73341,3.74219,3380000.0
2007-05-08 00:51:00,3.73342,3.74282,3.73342,3.73752,3760000.0
2007-05-08 00:53:00,3.73751,3.74255,3.73692,3.73836,3390000.0
2007-05-08 00:54:00,3.74313,3.74366,3.73511,3.73919,5650000.0
2007-05-08 00:55:00,3.73729,3.74219,3.7363,3.74219,4130000.0
2007-05-08 00:56:00,3.74122,3.74277,3.73331,3.73792,2640000.0
2007-05-08 00:58:00,3.73322,3.74515,3.73322,3.7423,5630000.0
2007-05-08 00:59:00,3.73709,3.74158,3.73213,3.74158,6000000.0
2007-05-08 01:00:00,3.73736,3.74192,3.73199,3.73211,11640000.0
2007-05-08 01:01:00,3.74337,3.74337,3.73789,3.73789,2630000.0
2007-05-08 01:02:00,3.73703,3.7452,3.73644,3.7386,6010000.0
2007-05-08 01:03:00,3.74326,3.74453,3.73389,3.74402,5260000.0
2007-05-08 01:04:00,3.74073,3.74221,3.73664,3.74221,4510000.0
2007-05-08 01:05:00,3.7419,3.7419,3.73643,3.74166,4130000.0
2007-05-08 01:06:00,3.73291,3.74063,3.73291,3.73439,6770000.0
2007-05-08 01:07:00,3.73788,3.7413,3.73213,3.7366,5250000.0
2007-05-08 01:08:00,3.73596,3.74206,3.73439,3.74206,3750000.0
2007-05-08 01:10:00,3.74335,3.74414,3.737,3.7383,3760000.0
2007-05-08 01:11:00,3.73226,3.73871,3.73065,3.73576,4500000.0
2007-05-08 01:21:00,3.74436,3.74449,3.73496,3.74374,2650000.0
2007-05-08 01:22:00,3.74262,3.74262,3.73041,3.74063,4550000.0
2007-05-08 01:26:00,3.73663,3.74176,3.73631,3.73681,10880000.0
2007-05-08 01:28:00,3.74007,3.74417,3.73421,3.73421,4510000.0
2007-05-08 01:29:00,3.73299,3.73997,3.73251,3.73251,4140000.0
2007-05-08 01:30:00,3.74282,3.74282,3.73336,3.73336,4140000.0
2007-05-08 01:31:00,3.73185,3.74457,3.73185,3.74202,4510000.0
2007-05-08 01:32:00,3.74133,3.74233,3.73293,3.74233,6010000.0
2007-05-08 01:33:00,3.73391,3.73982,3.73271,3.73982,4880000.0
2007-05-08 01:34:00,3.73674,3.74171,3.73163,3.7348,5260000.0
2007-05-08 01:35:00,3.74122,3.74267,3.73776,3.74182,5630000.0
2007-05-08 01:36:00,3.73317,3.74241,3.73317,3.74009,6750000.0
2007-05-08 01:37:00,3.73896,3.74476,3.73464,3.74118,6750000.0
2007-05-08 01:38:00,3.73333,3.7376,3.73333,3.7376,1500000.0
2007-05-08 01:39:00,3.73898,3.74344,3.73797,3.74218,6390000.0
2007-05-08 01:40:00,3.7385,3.74579,3.73505,3.74321,5260000.0
2007-05-08 01:44:00,3.74338,3.74338,3.74192,3.74201,3010000.0
2007-05-08 01:45:00,3.73687,3.74355,3.73293,3.73293,12790000.0
2007-05-08 01:46:00,3.73869,3.7425,3.73734,3.73819,3380000.0
2007-05-08 01:47:00,3.74189,3.74189,3.73756,3.73756,1500000.0
2007-05-08 01:48:00,3.73974,3.7437,3.73867,3.74244,5640000.0
2007-05-08 01:49:00,3.74227,3.74244,3.73346,3.74235,5630000.0
2007-05-08 01:50:00,3.73875,3.74289,3.73863,3.74176,4510000.0
2007-05-08 01:51:00,3.74308,3.74308,3.73492,3.73959,4890000.0
2007-05-08 01:52:00,3.7417,3.74318,3.73802,3.7393,4130000.0
2007-05-08 01:53:00,3.73913,3.74308,3.7321,3.7321,6770000.0
2007-05-08 01:54:00,3.7427,3.74299,3.73248,3.73833,6770000.0
2007-05-08 01:55:00,3.74247,3.74247,3.73844,3.74246,1880000.0
2007-05-08 01:56:00,3.73809,3.74593,3.73802,3.73802,9400000.0
2007-05-08 01:57:00,3.73393,3.74664,3.73393,3.73977,7880000.0
2007-05-08 01:58:00,3.74246,3.74246,3.73125,3.73687,5260000.0
2007-05-08 02:00:00,3.73961,3.74403,3.73847,3.74229,5250000.0
2007-05-08 02:01:00,3.73799,3.74502,3.73799,3.73805,9770000.0
2007-05-08 02:02:00,3.73906,3.74421,3.73745,3.73832,5630000.0
2007-05-08 02:03:00,3.73716,3.74283,3.73679,3.74154,5630000.0
2007-05-08 02:05:00,3.74203,3.74203,3.7347,3.73664,5260000.0
2007-05-08 02:06:00,3.74125,3.74188,3.73731,3.7386,3380000.0
2007-05-08 02:07:00,3.73908,3.74362,3.73801,3.73801,4890000.0
2007-05-08 02:08:00,3.73873,3.74121,3.73573,3.73765,4520000.0
2007-05-08 02:09:00,3.7424,3.74386,3.73671,3.74328,6390000.0
2007-05-08 02:10:00,3.74269,3.74269,3.73645,3.74213,5260000.0
2007-05-08 02:12:00,3.74223,3.7424,3.73796,3.74185,4500000.0
2007-05-08 02:14:00,3.74268,3.74401,3.73783,3.74279,10560000.0
2007-05-08 02:15:00,3.74257,3.74316,3.73811,3.74134,5630000.0
2007-05-08 02:16:00,3.73726,3.74246,3.73295,3.74246,3770000.0
2007-05-08 02:17:00,3.73346,3.7444,3.73346,3.73434,3750000.0
2007-05-08 02:19:00,3.73844,3.74449,3.73434,3.73801,3760000.0
2007-05-08 02:20:00,3.73643,3.74545,3.73643,3.73782,5260000.0
2007-05-08 02:21:00,3.74233,3.74386,3.73795,3.74276,5630000.0
2007-05-08 02:22:00,3.73789,3.74358,3.73711,3.74192,3780000.0
2007-05-08 02:23:00,3.74281,3.74281,3.73744,3.73744,1130000.0
2007-05-08 02:25:00,3.74226,3.74226,3.73754,3.73754,1130000.0
2007-05-08 02:26:00,3.7352,3.74091,3.7352,3.73927,3010000.0
2007-05-08 02:28:00,3.74114,3.74242,3.73703,3.74242,5260000.0
2007-05-08 02:29:00,3.74157,3.74193,3.73592,3.74193,5630000.0
2007-05-08 02:34:00,3.74262,3.74269,3.74204,3.74204,3000000.0
2007-05-08 02:35:00,3.73722,3.74397,3.73722,3.73738,11250000.0
2007-05-08 02:37:00,3.74202,3.74253,3.73294,3.74253,11260000.0
2007-05-08 02:38:00,3.73923,3.74334,3.73797,3.74305,5630000.0
2007-05-08 02:39:00,3.74309,3.74312,3.73416,3.74023,5630000.0
2007-05-08 02:40:00,3.73704,3.74213,3.73669,3.73855,4140000.0
2007-05-08 02:41:00,3.74277,3.74288,3.73855,3.74029,3770000.0
2007-05-08 02:42:00,3.74282,3.74282,3.74228,3.74228,3000000.0
2007-05-08 02:43:00,3.73802,3.74317,3.73802,3.74157,3390000.0
2007-05-08 02:44:00,3.73906,3.74272,3.73875,3.7423,4140000.0
2007-05-08 02:45:00,3.7371,3.74098,3.7371,3.73855,3750000.0
2007-05-08 02:46:00,3.73978,3.73978,3.72884,3.7313,4500000.0
2007-05-08 02:47:00,3.73231,3.74139,3.73231,3.73719,4130000.0
2007-05-08 02:48:00,3.73334,3.74177,3.73331,3.73359,4510000.0
2007-05-08 02:49:00,3.73403,3.74316,3.7339,3.74316,3380000.0
2007-05-08 02:50:00,3.74202,3.74202,3.73514,3.73742,5640000.0
2007-05-08 02:51:00,3.74066,3.74207,3.73133,3.74082,10900000.0
2007-05-08 02:52:00,3.74217,3.74295,3.73755,3.73862,4890000.0
2007-05-08 02:53:00,3.73909,3.74188,3.73602,3.74035,5640000.0
2007-05-08 02:54:00,3.73655,3.74127,3.73158,3.73246,10150000.0
2007-05-08 02:55:00,3.73746,3.74895,3.73537,3.73896,8260000.0
2007-05-08 02:56:00,3.73802,3.74412,3.73344,3.73859,10510000.0
2007-05-08 02:57:00,3.73243,3.74163,3.73243,3.73528,3010000.0
2007-05-08 03:00:00,3.73701,3.74362,3.73701,3.73716,12030000.0
2007-05-08 03:01:00,3.73898,3.74353,3.73411,3.74353,4520000.0
2007-05-08 03:02:00,3.73763,3.74133,3.73268,3.73268,5260000.0
2007-05-08 03:03:00,3.74165,3.74165,3.73169,3.73262,8260000.0
2007-05-08 03:04:00,3.74102,3.7419,3.73558,3.73558,2250000.0
2007-05-08 03:05:00,3.74189,3.74271,3.73832,3.74259,4510000.0
2007-05-08 03:07:00,3.74271,3.74284,3.74139,3.74139,2260000.0
2007-05-08 03:08:00,3.73145,3.74168,3.73145,3.74168,4130000.0
2007-05-08 03:09:00,3.73858,3.7422,3.73274,3.73547,3760000.0
2007-05-08 03:10:00,3.73695,3.74471,3.73375,3.73894,6380000.0
2007-05-08 03:11:00,3.74257,3.74257,3.7371,3.74177,4510000.0
2007-05-08 03:12:00,3.74296,3.745,3.73282,3.73823,10510000.0
2007-05-08 03:13:00,3.7424,3.74276,3.7377,3.74275,6010000.0
2007-05-08 03:14:00,3.74197,3.74286,3.73329,3.7427,4880000.0
2007-05-08 03:15:00,3.74305,3.74305,3.7374,3.7374,4130000.0
2007-05-08 03:16:00,3.74263,3.74282,3.73184,3.74249,7880000.0
2007-05-08 03:17:00,3.74259,3.74289,3.73757,3.74289,4500000.0
2007-05-08 03:18:00,3.73817,3.74294,3.7373,3.7373,6760000.0
2007-05-08 03:20:00,3.73799,3.74378,3.73799,3.74263,4520000.0
2007-05-08 03:21:00,3.73829,3.74477,3.73811,3.73811,9030000.0
2007-05-08 03:22:00,3.73898,3.74266,3.73683,3.73743,5260000.0
2007-05-08 03:23:00,3.73785,3.74329,3.73785,3.74174,4890000.0
2007-05-08 03:25:00,3.74039,3.74304,3.73361,3.73754,11660000.0
2007-05-08 03:26:00,3.73701,3.74089,3.7355,3.74074,3390000.0
2007-05-08 03:27:00,3.74285,3.74285,3.73335,3.7427,2250000.0
2007-05-08 03:28:00,3.7333,3.74844,3.7333,3.74273,8250000.0
2007-05-08 03:29:00,3.74195,3.74226,3.7333,3.74217,3010000.0
2007-05-08 03:30:00,3.73325,3.74091,3.7316,3.73764,4140000.0
2007-05-08 03:31:00,3.74075,3.74257,3.7352,3.74257,7150000.0
2007-05-08 03:32:00,3.74369,3.74451,3.73428,3.73975,5280000.0
2007-05-08 03:33:00,3.73925,3.74176,3.73404,3.73585,3390000.0
2007-05-08 03:34:00,3.73735,3.74219,3.73691,3.74182,4140000.0
2007-05-08 03:35:00,3.74186,3.74186,3.7357,3.7411,4900000.0
2007-05-08 03:36:00,3.74238,3.74321,3.73441,3.74321,5260000.0
2007-05-08 03:37:00,3.74188,3.74415,3.73432,3.73968,3390000.0
2007-05-08 03:38:00,3.73927,3.7452,3.73317,3.73715,5260000.0
2007-05-08 03:39:00,3.74293,3.74716,3.73497,3.73497,4890000.0
2007-05-08 03:40:00,3.74059,3.74141,3.73342,3.74141,1880000.0
2007-05-08 03:41:00,3.73309,3.74163,3.73276,3.73774,4890000.0
2007-05-08 03:42:00,3.74281,3.74281,3.73179,3.74233,5270000.0
2007-05-08 03:43:00,3.73759,3.74485,3.73759,3.73836,6400000.0
2007-05-08 03:44:00,3.73215,3.74238,3.73213,3.73966,7130000.0
2007-05-08 03:45:00,3.74105,3.74186,3.73249,3.73689,2630000.0
2007-05-08 03:46:00,3.7414,3.74305,3.73321,3.73322,5260000.0
2007-05-08 03:47:00,3.74129,3.74325,3.73719,3.74325,5260000.0
2007-05-08 03:48:00,3.73424,3.74383,3.73424,3.73822,7150000.0
2007-05-08 03:49:00,3.73265,3.74398,3.73088,3.73265,8650000.0
2007-05-08 03:50:00,3.73335,3.74332,3.73335,3.7405,3000000.0
2007-05-08 03:51:00,3.74378,3.74542,3.73458,3.73458,4890000.0
2007-05-08 03:52:00,3.73841,3.74403,3.73392,3.73926,5260000.0
2007-05-08 03:53:00,3.73629,3.74124,3.731,3.73731,7880000.0
2007-05-08 03:54:00,3.73887,3.74227,3.73706,3.74227,3400000.0
2007-05-08 03:55:00,3.7369,3.74172,3.73251,3.73632,5260000.0
2007-05-08 03:56:00,3.73808,3.74507,3.73474,3.74199,14270000.0
2007-05-08 03:57:00,3.74027,3.74254,3.73738,3.73809,2270000.0
2007-05-08 03:58:00,3.73658,3.74187,3.73658,3.73682,3010000.0
2007-05-08 03:59:00,3.73533,3.74101,3.7327,3.733,6010000.0
2007-05-08 04:00:00,3.74226,3.74226,3.73345,3.74147,7510000.0
2007-05-08 04:01:00,3.74195,3.74249,3.73311,3.74119,6390000.0
2007-05-08 04:02:00,3.73754,3.73872,3.73351,3.73872,2250000.0
2007-05-08 04:03:00,3.73797,3.74331,3.73261,3.73855,16160000.0
2007-05-08 04:04:00,3.73791,3.74155,3.7338,3.74155,1880000.0
2007-05-08 04:05:00,3.7385,3.74558,3.73439,3.74407,14650000.0
2007-05-08 04:06:00,3.73426,3.74625,3.73426,3.73775,8250000.0
2007-05-08 04:07:00,3.74215,3.7427,3.74215,3.7427,760000.0
2007-05-08 04:08:00,3.74329,3.74329,3.73816,3.73816,2630000.0
2007-05-08 04:09:00,3.73877,3.74259,3.73877,3.74041,3380000.0
2007-05-08 04:10:00,3.73792,3.74308,3.73792,3.74225,4890000.0
2007-05-08 04:12:00,3.74142,3.74142,3.73191,3.73988,3760000.0
2007-05-08 04:13:00,3.74221,3.74221,3.73329,3.7419,5250000.0
2007-05-08 04:15:00,3.74271,3.74271,3.73665,3.74169,3020000.0
2007-05-08 04:16:00,3.74084,3.74254,3.73168,3.73168,4520000.0
2007-05-08 04:17:00,3.74068,3.74205,3.73632,3.73852,5260000.0
2007-05-08 04:18:00,3.73724,3.74444,3.73715,3.73715,10520000.0
2007-05-08 04:19:00,3.7391,3.74335,3.73776,3.74143,4510000.0
2007-05-08 04:20:00,3.73758,3.74388,3.73758,3.73793,6390000.0
2007-05-08 04:21:00,3.73861,3.74508,3.73416,3.74314,6770000.0
2007-05-08 04:22:00,3.73773,3.73773,3.73765,3.73765,1500000.0
2007-05-08 04:25:00,3.73829,3.74355,3.73703,3.73714,2650000.0
2007-05-08 04:27:00,3.74216,3.74273,3.74216,3.74273,1500000.0
2007-05-08 04:28:00,3.7423,3.7423,3.73197,3.73858,4510000.0
2007-05-08 04:29:00,3.73818,3.74346,3.73788,3.74178,3760000.0
2007-05-08 04:30:00,3.74152,3.74286,3.73264,3.73835,3380000.0
2007-05-08 04:31:00,3.74202,3.74202,3.73238,3.73238,4520000.0
2007-05-08 04:32:00,3.73253,3.74379,3.73253,3.73913,5290000.0
2007-05-08 04:33:00,3.73504,3.74154,3.73504,3.74056,3770000.0
2007-05-08 04:34:00,3.74367,3.74367,3.73779,3.73832,7890000.0
2007-05-08 04:35:00,3.73728,3.74146,3.73602,3.73741,4510000.0
2007-05-08 04:36:00,3.73823,3.74258,3.73308,3.74258,4890000.0
2007-05-08 04:37:00,3.73756,3.74172,3.73673,3.73673,1510000.0
2007-05-08 04:42:00,3.73876,3.7432,3.7365,3.74302,2270000.0
2007-05-08 04:43:00,3.74113,3.7418,3.73261,3.73695,4880000.0
2007-05-08 04:44:00,3.73787,3.74371,3.7366,3.7432,7880000.0
2007-05-08 04:45:00,3.73818,3.74404,3.73818,3.74292,2260000.0
2007-05-08 04:46:00,3.74246,3.74246,3.73814,3.7423,3380000.0
2007-05-08 04:47:00,3.74162,3.74162,3.73878,3.74131,5260000.0
2007-05-08 04:48:00,3.73719,3.74335,3.73701,3.73772,9030000.0
2007-05-08 04:49:00,3.73727,3.74263,3.73727,3.74263,1500000.0
2007-05-08 04:51:00,3.74158,3.74347,3.7386,3.74236,5270000.0
2007-05-08 04:52:00,3.73617,3.74107,3.73145,3.74107,7890000.0
2007-05-08 04:53:00,3.73925,3.74548,3.73925,3.74413,4130000.0
2007-05-08 04:54:00,3.73774,3.74316,3.73774,3.74169,3010000.0
2007-05-08 04:55:00,3.74161,3.74351,3.73767,3.74306,4510000.0
2007-05-08 04:57:00,3.73862,3.74117,3.73629,3.73701,6000000.0
2007-05-08 04:58:00,3.73763,3.74263,3.73763,3.74263,1500000.0
2007-05-08 04:59:00,3.74194,3.74251,3.7329,3.74251,5630000.0
2007-05-08 05:00:00,3.74361,3.74384,3.73401,3.73401,6380000.0
2007-05-08 05:01:00,3.74242,3.74362,3.73338,3.74119,8630000.0
2007-05-08 05:02:00,3.74146,3.74273,3.73802,3.73802,4500000.0
2007-05-08 05:04:00,3.73661,3.74348,3.73641,3.73697,11250000.0
2007-05-08 05:08:00,3.7375,3.74296,3.7317,3.7428,10170000.0
2007-05-08 05:09:00,3.74193,3.74329,3.73256,3.73256,3390000.0
2007-05-08 05:10:00,3.7332,3.74198,3.73059,3.7363,4140000.0
2007-05-08 05:11:00,3.73666,3.73943,3.73385,3.73385,1890000.0
2007-05-08 05:12:00,3.73418,3.74375,3.73418,3.73824,3020000.0
2007-05-08 05:15:00,3.73816,3.74403,3.73381,3.73826,7140000.0
2007-05-08 05:16:00,3.74256,3.7435,3.73197,3.73772,4880000.0
2007-05-08 05:17:00,3.73637,3.74237,3.73252,3.74237,5630000.0
2007-05-08 05:18:00,3.74185,3.74228,3.74087,3.74087,3000000.0
2007-05-08 05:19:00,3.73333,3.74235,3.73063,3.73859,6000000.0
2007-05-08 05:20:00,3.7421,3.74264,3.73184,3.74264,8270000.0
2007-05-08 05:21:00,3.73841,3.74163,3.73185,3.73761,5630000.0
2007-05-08 05:22:00,3.74087,3.74087,3.73769,3.7379,2630000.0
2007-05-08 05:24:00,3.74181,3.74196,3.74007,3.74125,4500000.0
2007-05-08 05:25:00,3.73454,3.74445,3.73427,3.73427,3000000.0
2007-05-08 05:26:00,3.74233,3.74233,3.73318,3.74194,2260000.0
2007-05-08 05:28:00,3.73762,3.74381,3.73762,3.73776,10510000.0
2007-05-08 05:29:00,3.74228,3.74275,3.73832,3.74242,8250000.0
2007-05-08 05:30:00,3.73854,3.74324,3.73854,3.743,3000000.0
2007-05-08 05:31:00,3.74147,3.74305,3.73754,3.73827,4500000.0
2007-05-08 05:32:00,3.73621,3.74109,3.73509,3.73679,11250000.0
2007-05-08 05:33:00,3.74176,3.74176,3.73744,3.73744,3000000.0
2007-05-08 05:34:00,3.7409,3.7409,3.73091,3.73091,4130000.0
2007-05-08 05:35:00,3.7421,3.7421,3.73319,3.74116,6750000.0
2007-05-08 05:36:00,3.74358,3.74488,3.73462,3.73889,5250000.0
2007-05-08 05:37:00,3.73626,3.74143,3.73607,3.74143,3000000.0
2007-05-08 05:38:00,3.74369,3.74451,3.73694,3.74239,6750000.0
2007-05-08 05:40:00,3.7408,3.74316,3.73784,3.7384,7890000.0
2007-05-08 05:41:00,3.73624,3.74215,3.73624,3.74215,1890000.0
2007-05-08 05:42:00,3.74139,3.74235,3.73436,3.74225,4520000.0
2007-05-08 05:43:00,3.74142,3.74263,3.74142,3.74263,1500000.0
2007-05-08 05:44:00,3.73691,3.74317,3.73682,3.73682,9030000.0
2007-05-08 05:45:00,3.73386,3.74233,3.73386,3.73931,1890000.0
2007-05-08 05:46:00,3.74231,3.74231,3.73719,3.73719,1130000.0
2007-05-08 05:47:00,3.73347,3.74739,3.73347,3.74387,6760000.0
2007-05-08 05:48:00,3.74175,3.74339,3.73365,3.73365,4510000.0
2007-05-08 05:49:00,3.74114,3.7424,3.73169,3.7424,2640000.0
2007-05-08 05:50:00,3.74137,3.74274,3.74137,3.74274,1500000.0
2007-05-08 05:51:00,3.74313,3.74313,3.73188,3.74174,7890000.0
2007-05-08 05:52:00,3.73988,3.74061,3.73003,3.73876,3760000.0
2007-05-08 05:53:00,3.73943,3.74012,3.73086,3.73188,7130000.0
2007-05-08 05:54:00,3.74433,3.74474,3.73441,3.74235,3010000.0
2007-05-08 05:55:00,3.73668,3.73869,3.73668,3.73821,3750000.0
2007-05-08 05:56:00,3.74163,3.74174,3.73137,3.74174,4130000.0
2007-05-08 05:57:00,3.74127,3.74231,3.73473,3.73775,3380000.0
2007-05-08 06:00:00,3.73711,3.73909,3.73709,3.73726,4880000.0
2007-05-08 06:01:00,3.73761,3.74308,3.737,3.73744,10140000.0
2007-05-08 06:02:00,3.73929,3.74224,3.73705,3.73711,5630000.0
2007-05-08 06:04:00,3.73807,3.74565,3.73807,3.7437,7880000.0
2007-05-08 06:05:00,3.74125,3.7426,3.7404,3.7426,2250000.0
2007-05-08 06:06:00,3.73877,3.74109,3.73708,3.74109,3020000.0
2007-05-08 06:07:00,3.74065,3.74115,3.7354,3.7354,3000000.0
2007-05-08 06:12:00,3.74233,3.74266,3.74119,3.74266,2630000.0
2007-05-08 06:13:00,3.7365,3.7417,3.73593,3.73691,9400000.0
2007-05-08 06:14:00,3.74148,3.74293,3.74139,3.74226,2630000.0
2007-05-08 06:15:00,3.74279,3.74279,3.7372,3.74232,3390000.0
2007-05-08 06:16:00,3.74243,3.74243,3.73766,3.73766,2250000.0
2007-05-08 06:17:00,3.73699,3.74493,3.73667,3.73807,10510000.0
2007-05-08 06:18:00,3.74268,3.74276,3.74268,3.74276,1500000.0
2007-05-08 06:19:00,3.74191,3.74191,3.73196,3.7415,5250000.0
2007-05-08 06:20:00,3.74298,3.74311,3.73318,3.74256,3010000.0
2007-05-08 06:22:00,3.7386,3.74319,3.73403,3.74319,9020000.0
2007-05-08 06:23:00,3.7373,3.74419,3.7373,3.74172,3010000.0
2007-05-08 06:24:00,3.74186,3.7427,3.73807,3.7427,2640000.0
2007-05-08 06:25:00,3.74485,3.74537,3.7376,3.7376,3020000.0
2007-05-08 06:26:00,3.74346,3.74346,3.73683,3.74229,3380000.0
2007-05-08 06:28:00,3.7427,3.7427,3.73309,3.74206,4500000.0
2007-05-08 06:29:00,3.73906,3.74406,3.73797,3.73797,3000000.0
2007-05-08 06:30:00,3.74274,3.74274,3.73324,3.74256,4510000.0
2007-05-08 06:32:00,3.7382,3.7382,3.73713,3.73718,3000000.0
2007-05-08 06:33:00,3.73792,3.74631,3.73792,3.7381,10510000.0
2007-05-08 06:34:00,3.7389,3.7415,3.73614,3.73662,5260000.0
2007-05-08 06:36:00,3.73741,3.7382,3.73741,3.7382,1500000.0
2007-05-08 06:37:00,3.73803,3.74309,3.73803,3.74309,2250000.0
2007-05-08 06:38:00,3.74215,3.74224,3.73347,3.74123,3750000.0
2007-05-08 06:40:00,3.73716,3.74206,3.7361,3.73698,10510000.0
2007-05-08 06:41:00,3.74122,3.74122,3.73818,3.73818,3750000.0
2007-05-08 06:42:00,3.74081,3.742,3.73307,3.73307,4510000.0
2007-05-08 06:43:00,3.74162,3.74319,3.73854,3.74274,5250000.0
2007-05-08 06:44:00,3.74036,3.74289,3.73364,3.74289,2630000.0
2007-05-08 06:48:00,3.73697,3.74205,3.73258,3.7329,3380000.0
2007-05-08 06:49:00,3.74104,3.74104,3.73091,3.73741,5260000.0
2007-05-08 06:50:00,3.74274,3.74278,3.73831,3.74209,5630000.0
2007-05-08 06:51:00,3.73649,3.73846,3.73378,3.73766,2260000.0
2007-05-08 06:52:00,3.74263,3.74275,3.73332,3.73332,6390000.0
2007-05-08 06:54:00,3.73889,3.74368,3.73774,3.7424,3020000.0
2007-05-08 06:55:00,3.74327,3.74432,3.73833,3.74357,4530000.0
2007-05-08 07:00:00,3.74159,3.74159,3.73753,3.73762,3750000.0
2007-05-08 07:01:00,3.73724,3.7425,3.73724,3.74165,8630000.0
2007-05-08 07:04:00,3.74218,3.74528,3.73733,3.74253,6030000.0
2007-05-08 07:05:00,3.7432,3.74432,3.73916,3.74066,5260000.0
2007-05-08 07:06:00,3.74244,3.74244,3.73725,3.74196,4140000.0
2007-05-08 07:09:00,3.73363,3.74728,3.73363,3.74528,14270000.0
2007-05-08 07:10:00,3.73293,3.74064,3.73236,3.74064,5630000.0
2007-05-08 07:11:00,3.74319,3.74319,3.74162,3.74299,2250000.0
2007-05-08 07:17:00,3.7372,3.74407,3.73267,3.7384,5630000.0
2007-05-08 07:18:00,3.74261,3.74261,3.73692,3.74257,3010000.0
2007-05-08 07:19:00,3.73716,3.74431,3.73716,3.73768,13500000.0
2007-05-08 07:20:00,3.73767,3.74224,3.7371,3.73731,5250000.0
2007-05-08 07:23:00,3.73906,3.74329,3.73272,3.73887,4890000.0
2007-05-08 07:24:00,3.73808,3.74382,3.73677,3.73739,10880000.0
2007-05-08 07:25:00,3.74006,3.74386,3.74006,3.74386,1500000.0
2007-05-08 07:26:00,3.73803,3.74437,3.73772,3.73793,10510000.0
2007-05-08 07:28:00,3.74235,3.74235,3.74151,3.74151,1140000.0
2007-05-08 07:29:00,3.73231,3.74142,3.73152,3.73763,7160000.0
2007-05-08 07:31:00,3.73824,3.74374,3.73823,3.73823,2250000.0
2007-05-08 07:32:00,3.74285,3.74328,3.73269,3.73852,7510000.0
2007-05-08 07:37:00,3.74023,3.74268,3.73278,3.73844,6390000.0
2007-05-08 07:38:00,3.73946,3.74379,3.73406,3.74317,4530000.0
2007-05-08 07:39:00,3.74404,3.74529,3.73925,3.74219,6030000.0
2007-05-08 07:40:00,3.73896,3.74392,3.73896,3.74285,5260000.0
2007-05-08 07:42:00,3.73773,3.73814,3.73773,3.73792,2260000.0
2007-05-08 07:43:00,3.74327,3.74353,3.73535,3.73834,4530000.0
2007-05-08 07:44:00,3.7417,3.74677,3.73619,3.7396,3770000.0
2007-05-08 07:45:00,3.73871,3.7437,3.73795,3.74159,3780000.0
2007-05-08 07:46:00,3.73959,3.74416,3.73475,3.73993,6400000.0
2007-05-08 07:47:00,3.73723,3.74202,3.73706,3.74202,3770000.0
2007-05-08 07:48:00,3.74288,3.74366,3.73875,3.74059,3770000.0
2007-05-08 07:49:00,3.74146,3.74307,3.73842,3.73842,4890000.0
2007-05-08 07:50:00,3.73702,3.74323,3.73702,3.73864,4530000.0
2007-05-08 07:51:00,3.7375,3.74212,3.73676,3.74212,6010000.0
2007-05-08 07:52:00,3.73689,3.74233,3.73689,3.74185,2640000.0
2007-05-08 07:53:00,3.73582,3.74247,3.73582,3.73792,7150000.0
2007-05-08 07:54:00,3.74292,3.74448,3.73511,3.74289,6770000.0
2007-05-08 07:55:00,3.7431,3.74421,3.73816,3.74421,4890000.0
2007-05-08 07:56:00,3.73383,3.7462,3.73383,3.74263,3400000.0
2007-05-08 07:57:00,3.74053,3.74053,3.7352,3.7352,3390000.0
2007-05-08 07:58:00,3.74058,3.74237,3.73677,3.74114,3760000.0
2007-05-08 07:59:00,3.73699,3.74347,3.7366,3.73732,3770000.0
2007-05-08 08:00:00,3.73896,3.74566,3.73896,3.7432,4520000.0
2007-05-08 08:01:00,3.74153,3.74153,3.73653,3.73653,1500000.0
2007-05-08 08:02:00,3.74174,3.74174,3.73085,3.73623,5650000.0
2007-05-08 08:03:00,3.74216,3.74539,3.73321,3.73321,5650000.0
2007-05-08 08:04:00,3.74033,3.7424,3.73664,3.74034,5640000.0
2007-05-08 08:05:00,3.74005,3.74006,3.73445,3.73561,6780000.0
2007-05-08 08:07:00,3.73496,3.74134,3.73206,3.74064,9400000.0
2007-05-08 08:08:00,3.74106,3.74125,3.73579,3.73897,6390000.0
2007-05-08 08:09:00,3.74179,3.74216,3.73497,3.73497,7500000.0
2007-05-08 08:10:00,3.73868,3.74399,3.73729,3.74227,4890000.0
2007-05-08 08:11:00,3.73939,3.7426,3.7309,3.7341,4510000.0
2007-05-08 08:12:00,3.73343,3.74322,3.73343,3.73939,6020000.0
2007-05-08 08:13:00,3.73986,3.74146,3.73173,3.74009,5280000.0
2007-05-08 08:14:00,3.74206,3.74206,3.72954,3.73268,14670000.0
2007-05-08 08:15:00,3.73896,3.73942,3.73361,3.73406,6390000.0
2007-05-08 08:16:00,3.736,3.74182,3.73405,3.73485,5640000.0
2007-05-08 08:17:00,3.73958,3.73958,3.72996,3.72996,5640000.0
2007-05-08 08:18:00,3.73531,3.73852,3.72974,3.73798,6380000.0
2007-05-08 08:19:00,3.73404,3.73711,3.73041,3.73427,3010000.0
2007-05-08 08:20:00,3.73025,3.74065,3.73025,3.73981,4910000.0
2007-05-08 08:21:00,3.7419,3.7419,3.73323,3.73938,6000000.0
2007-05-08 08:22:00,3.72956,3.73926,3.72956,3.73926,5630000.0
2007-05-08 08:23:00,3.73422,3.74193,3.73422,3.73883,3010000.0
2007-05-08 08:24:00,3.74072,3.74306,3.73592,3.7403,4140000.0
2007-05-08 08:25:00,3.74234,3.74458,3.73698,3.73698,3010000.0
2007-05-08 08:26:00,3.7417,3.74173,3.73556,3.74105,5260000.0
2007-05-08 08:27:00,3.73526,3.74075,3.73526,3.74012,4510000.0
2007-05-08 08:28:00,3.74016,3.74141,3.73629,3.74042,4150000.0
2007-05-08 08:29:00,3.73961,3.74512,3.7352,3.73985,6400000.0
2007-05-08 08:30:00,3.74158,3.74405,3.73324,3.74155,4140000.0
2007-05-08 08:31:00,3.73552,3.74061,3.73552,3.74061,3770000.0
2007-05-08 08:32:00,3.74084,3.74158,3.7357,3.74046,3770000.0
2007-05-08 08:33:00,3.73963,3.74412,3.73676,3.7395,4520000.0
2007-05-08 08:34:00,3.74197,3.74329,3.73043,3.7404,4520000.0
2007-05-08 08:35:00,3.74157,3.74157,3.73505,3.74013,5260000.0
2007-05-08 08:36:00,3.74192,3.74192,3.73245,3.73245,2260000.0
2007-05-08 08:37:00,3.74104,3.74123,3.73919,3.73919,3750000.0
2007-05-08 08:38:00,3.74144,3.74376,3.73966,3.74332,4510000.0
2007-05-08 08:39:00,3.7362,3.73912,3.72916,3.73912,7140000.0
2007-05-08 08:40:00,3.73427,3.74054,3.73427,3.73492,4150000.0
2007-05-08 08:41:00,3.74068,3.74134,3.73291,3.73565,7140000.0
2007-05-08 08:43:00,3.73483,3.74064,3.73082,3.73955,4520000.0
2007-05-08 08:44:00,3.73511,3.74093,3.73125,3.74093,5270000.0
2007-05-08 08:45:00,3.74164,3.74327,3.73271,3.73501,7140000.0
2007-05-08 08:46:00,3.73618,3.74139,3.73253,3.74113,5640000.0
2007-05-08 08:47:00,3.73554,3.74194,3.73528,3.74152,4880000.0
2007-05-08 08:48:00,3.73874,3.73874,3.72955,3.7357,4890000.0
2007-05-08 08:49:00,3.73737,3.74238,3.73176,3.73723,6010000.0
2007-05-08 08:50:00,3.74,3.74341,3.73697,3.74086,7140000.0
2007-05-08 08:51:00,3.74342,3.74342,3.73511,3.73968,6030000.0
2007-05-08 08:52:00,3.74354,3.74354,3.73189,3.74154,4140000.0
2007-05-08 08:53:00,3.74125,3.74364,3.73351,3.74364,4880000.0
2007-05-08 08:54:00,3.73209,3.74186,3.73138,3.74186,4510000.0
2007-05-08 08:55:00,3.73844,3.74401,3.73806,3.73945,5270000.0
2007-05-08 08:56:00,3.74293,3.74293,3.7337,3.73688,4520000.0
2007-05-08 08:57:00,3.74068,3.74174,3.73688,3.74174,4510000.0
2007-05-08 08:58:00,3.73747,3.74176,3.73248,3.73683,7880000.0
2007-05-08 08:59:00,3.73811,3.74535,3.73454,3.74328,10140000.0
2007-05-08 09:00:00,3.73712,3.74087,3.73431,3.73601,6390000.0
2007-05-08 09:01:00,3.74005,3.74226,3.73193,3.73982,7140000.0
2007-05-08 09:03:00,3.73749,3.74248,3.73528,3.73653,4890000.0
2007-05-08 09:04:00,3.73864,3.74292,3.73281,3.73281,5260000.0
2007-05-08 09:05:00,3.73898,3.74211,3.73484,3.74007,8280000.0
2007-05-08 09:06:00,3.73212,3.7424,3.7312,3.73783,9380000.0
2007-05-08 09:07:00,3.74019,3.74019,3.7287,3.73402,7510000.0
2007-05-08 09:08:00,3.73111,3.74009,3.73094,3.73325,4140000.0
2007-05-08 09:09:00,3.74108,3.74639,3.73431,3.73547,6760000.0
2007-05-08 09:10:00,3.73624,3.74144,3.7325,3.7325,6400000.0
2007-05-08 09:11:00,3.7374,3.7411,3.73427,3.7411,6390000.0
2007-05-08 09:12:00,3.73447,3.74135,3.73447,3.7396,4520000.0
2007-05-08 09:13:00,3.74118,3.74118,3.7304,3.73694,6770000.0
2007-05-08 09:14:00,3.74018,3.74018,3.72952,3.73695,3390000.0
2007-05-08 09:15:00,3.7405,3.74086,3.73002,3.73719,6030000.0
2007-05-08 09:16:00,3.74087,3.74259,3.73525,3.74071,7510000.0
2007-05-08 09:17:00,3.73968,3.7408,3.73572,3.73578,5630000.0
2007-05-08 09:18:00,3.73391,3.74166,3.7309,3.73599,4880000.0
2007-05-08 09:19:00,3.7336,3.74232,3.73282,3.73282,4880000.0
2007-05-08 09:20:00,3.74148,3.74291,3.73493,3.74291,3750000.0
2007-05-08 09:21:00,3.74187,3.74202,3.73646,3.73646,6000000.0
2007-05-08 09:22:00,3.73711,3.74148,3.7312,3.73492,10530000.0
2007-05-08 09:23:00,3.73477,3.74105,3.73308,3.73984,6010000.0
2007-05-08 09:24:00,3.73048,3.74075,3.73048,3.74075,2250000.0
2007-05-08 09:25:00,3.73707,3.74257,3.73295,3.73591,6760000.0
2007-05-08 09:26:00,3.74071,3.74177,3.7371,3.7415,4520000.0
2007-05-08 09:27:00,3.73659,3.74144,3.73659,3.73706,4130000.0
2007-05-08 09:28:00,3.7355,3.7417,3.73192,3.73658,5260000.0
2007-05-08 09:29:00,3.74198,3.74249,3.73537,3.74216,6760000.0
2007-05-08 09:30:00,3.74101,3.74221,3.73297,3.74161,6030000.0
2007-05-08 09:31:00,3.73787,3.74345,3.73787,3.74345,4500000.0
2007-05-08 09:32:00,3.7386,3.74167,3.73514,3.73514,4140000.0
2007-05-08 09:33:00,3.73788,3.74496,3.73464,3.74329,10140000.0
2007-05-08 09:34:00,3.74191,3.74237,3.73678,3.74237,6380000.0
2007-05-08 09:35:00,3.73872,3.73893,3.73442,3.73893,3010000.0
2007-05-08 09:36:00,3.73838,3.74328,3.73751,3.74214,5250000.0
2007-05-08 09:37:00,3.74155,3.74316,3.73486,3.74271,7130000.0
2007-05-08 09:38:00,3.73929,3.74425,3.73375,3.73375,5650000.0
2007-05-08 09:39:00,3.73529,3.74035,3.73529,3.7372,4140000.0
2007-05-08 09:41:00,3.74169,3.74169,3.73977,3.73986,2630000.0
2007-05-08 09:42:00,3.74098,3.74307,3.73761,3.73778,3400000.0
2007-05-08 09:43:00,3.73763,3.74461,3.73583,3.742,7510000.0
2007-05-08 09:44:00,3.74228,3.74334,3.73254,3.73735,7520000.0
2007-05-08 09:45:00,3.7418,3.74362,3.73373,3.73373,9040000.0
2007-05-08 09:46:00,3.73841,3.74511,3.73841,3.74377,3770000.0
2007-05-08 09:47:00,3.73952,3.7427,3.73214,3.7427,10890000.0
2007-05-08 09:48:00,3.73936,3.74366,3.73936,3.74366,4140000.0
2007-05-08 09:51:00,3.74412,3.74412,3.73415,3.73934,5660000.0
2007-05-08 09:52:00,3.73855,3.74574,3.73855,3.74007,4150000.0
2007-05-08 09:53:00,3.74378,3.74531,3.73593,3.73962,6030000.0
2007-05-08 09:54:00,3.73966,3.74454,3.73876,3.73876,4510000.0
2007-05-08 09:56:00,3.7345,3.74413,3.7345,3.74355,6000000.0
2007-05-08 09:57:00,3.74331,3.74562,3.73274,3.74379,10520000.0
2007-05-08 09:58:00,3.73823,3.74392,3.73596,3.74392,4140000.0
2007-05-08 09:59:00,3.73968,3.74606,3.73567,3.74356,13900000.0
2007-05-08 10:00:00,3.74517,3.74816,3.73752,3.74485,10160000.0
2007-05-08 10:01:00,3.74119,3.74119,3.73381,3.73381,9020000.0
2007-05-08 10:02:00,3.74027,3.74575,3.73521,3.73969,9760000.0
2007-05-08 10:03:00,3.74005,3.7456,3.73682,3.74318,6390000.0
2007-05-08 10:04:00,3.74395,3.74395,3.73245,3.74048,7160000.0
2007-05-08 10:05:00,3.74536,3.74739,3.73789,3.74331,4900000.0
2007-05-08 10:06:00,3.74493,3.7456,3.7398,3.74499,5640000.0
2007-05-08 10:07:00,3.74317,3.74317,3.73795,3.74223,6390000.0
2007-05-08 10:08:00,3.73595,3.7467,3.73555,3.73986,6030000.0
2007-05-08 10:09:00,3.741,3.74518,3.73571,3.73571,6400000.0
2007-05-08 10:10:00,3.74363,3.74521,3.73957,3.74367,4880000.0
2007-05-08 10:11:00,3.73869,3.74482,3.73854,3.74482,4510000.0
2007-05-08 10:12:00,3.7428,3.74478,3.73658,3.74407,4880000.0
2007-05-08 10:13:00,3.74507,3.74577,3.73963,3.74054,5630000.0
2007-05-08 10:14:00,3.74513,3.74513,3.73346,3.73932,8270000.0
2007-05-08 10:15:00,3.73942,3.74473,3.73791,3.73791,4510000.0
2007-05-08 10:16:00,3.73935,3.74418,3.73555,3.73857,13530000.0
2007-05-08 10:17:00,3.74048,3.74501,3.73493,3.73516,11280000.0
2007-05-08 10:18:00,3.73885,3.74366,3.73396,3.74363,5640000.0
2007-05-08 10:19:00,3.73149,3.74394,3.73149,3.73956,9780000.0
2007-05-08 10:20:00,3.7346,3.74285,3.73446,3.74094,3760000.0
2007-05-08 10:21:00,3.74428,3.74588,3.73368,3.73824,12430000.0
2007-05-08 10:22:00,3.73673,3.74401,3.73373,3.73838,6390000.0
2007-05-08 10:23:00,3.73722,3.74368,3.73462,3.73876,4140000.0
2007-05-08 10:24:00,3.74472,3.74472,3.73513,3.74293,9760000.0
2007-05-08 10:25:00,3.7384,3.74119,3.73305,3.73305,4510000.0
2007-05-08 10:26:00,3.7422,3.74536,3.73621,3.742,11280000.0
2007-05-08 10:27:00,3.74296,3.74364,3.73889,3.73889,6400000.0
2007-05-08 10:28:00,3.73445,3.74279,3.73364,3.74253,7880000.0
2007-05-08 10:29:00,3.73401,3.74349,3.73147,3.74349,5640000.0
2007-05-08 10:30:00,3.74435,3.74621,3.73636,3.7436,5660000.0
2007-05-08 10:31:00,3.74161,3.74575,3.7343,3.74168,7140000.0
2007-05-08 10:32:00,3.7371,3.74378,3.73703,3.74343,8270000.0
2007-05-08 10:33:00,3.74463,3.74506,3.73844,3.7444,6010000.0
2007-05-08 10:34:00,3.73544,3.74674,3.73544,3.74013,6770000.0
2007-05-08 10:35:00,3.74329,3.74481,3.73662,3.73852,10890000.0
2007-05-08 10:36:00,3.74366,3.74366,3.73604,3.74315,5260000.0
2007-05-08 10:37:00,3.74405,3.74475,3.73529,3.7392,11280000.0
2007-05-08 10:38:00,3.7386,3.7423,3.73173,3.74142,6390000.0
2007-05-08 10:39:00,3.74319,3.74382,3.73456,3.74306,4880000.0
2007-05-08 10:40:00,3.7436,3.74631,3.73579,3.73579,5260000.0
2007-05-08 10:41:00,3.735,3.74483,3.73455,3.74274,4880000.0
2007-05-08 10:42:00,3.73906,3.74583,3.73906,3.74432,6010000.0
2007-05-08 10:43:00,3.74322,3.74435,3.73708,3.74397,5630000.0
2007-05-08 10:44:00,3.74204,3.74511,3.73721,3.74511,12010000.0
2007-05-08 10:45:00,3.7442,3.74465,3.73645,3.74087,10540000.0
2007-05-08 10:46:00,3.74246,3.74592,3.74099,3.74506,5260000.0
2007-05-08 10:47:00,3.74208,3.74667,3.74034,3.74643,6010000.0
2007-05-08 10:48:00,3.74126,3.7456,3.73576,3.7418,6020000.0
2007-05-08 10:49:00,3.74621,3.7465,3.73737,3.74592,3780000.0
2007-05-08 10:50:00,3.74588,3.74665,3.74095,3.74624,3770000.0
2007-05-08 10:51:00,3.7465,3.74851,3.7362,3.74097,6010000.0
2007-05-08 10:52:00,3.74723,3.74792,3.73744,3.74743,7510000.0
2007-05-08 10:53:00,3.73609,3.74435,3.73418,3.74435,6030000.0
2007-05-08 10:54:00,3.74204,3.74772,3.74072,3.74072,5260000.0
2007-05-08 10:55:00,3.73844,3.74371,3.73375,3.74008,5270000.0
2007-05-08 10:56:00,3.74173,3.74615,3.73717,3.74307,4140000.0
2007-05-08 10:57:00,3.74203,3.74744,3.7399,3.7399,4900000.0
2007-05-08 10:58:00,3.74361,3.7459,3.73638,3.74531,7880000.0
2007-05-08 10:59:00,3.73604,3.74606,3.73604,3.74606,7890000.0
2007-05-08 11:00:00,3.74453,3.74628,3.73504,3.7462,10140000.0
2007-05-08 11:01:00,3.74513,3.74741,3.74141,3.74141,7130000.0
2007-05-08 11:02:00,3.73685,3.74723,3.73685,3.743,4510000.0
2007-05-08 11:03:00,3.73737,3.74588,3.73686,3.74158,5640000.0
2007-05-08 11:04:00,3.74763,3.74892,3.74114,3.74379,5260000.0
2007-05-08 11:05:00,3.74271,3.74705,3.74224,3.74686,6030000.0
2007-05-08 11:06:00,3.74087,3.74652,3.74087,3.74615,4890000.0
2007-05-08 11:07:00,3.74519,3.74659,3.73717,3.73724,7510000.0
2007-05-08 11:08:00,3.74486,3.74671,3.73636,3.74583,6760000.0
2007-05-08 11:09:00,3.74511,3.74709,3.7408,3.74709,4880000.0
2007-05-08 11:10:00,3.74474,3.74753,3.73771,3.74483,7890000.0
2007-05-08 11:11:00,3.74513,3.74715,3.73696,3.73696,4140000.0
2007-05-08 11:12:00,3.74171,3.74693,3.7404,3.7423,5650000.0
2007-05-08 11:14:00,3.74278,3.74536,3.73707,3.74402,7130000.0
2007-05-08 11:15:00,3.7408,3.74598,3.73443,3.74547,5250000.0
2007-05-08 11:16:00,3.74751,3.74787,3.74181,3.74181,4510000.0
2007-05-08 11:17:00,3.746,3.74762,3.73772,3.74191,5630000.0
2007-05-08 11:18:00,3.74695,3.74695,3.73812,3.74203,6020000.0
2007-05-08 11:19:00,3.74612,3.74677,3.73672,3.74677,4890000.0
2007-05-08 11:20:00,3.74614,3.74614,3.73773,3.74145,4910000.0
2007-05-08 11:21:00,3.74834,3.74895,3.73877,3.74183,10890000.0
2007-05-08 11:22:00,3.74095,3.74655,3.74095,3.74205,6750000.0
2007-05-08 11:23:00,3.73752,3.74917,3.73752,3.74825,7880000.0
2007-05-08 11:24:00,3.73719,3.74648,3.73622,3.74532,13140000.0
2007-05-08 11:25:00,3.74805,3.74841,3.7396,3.74674,5260000.0
2007-05-08 11:27:00,3.74806,3.74806,3.73761,3.73761,3400000.0
2007-05-08 11:29:00,3.74714,3.74974,3.74188,3.74797,6390000.0
2007-05-08 11:30:00,3.74303,3.74667,3.74008,3.74667,4890000.0
2007-05-08 11:32:00,3.74484,3.74645,3.73514,3.74115,10910000.0
2007-05-08 11:34:00,3.74715,3.7473,3.74137,3.74577,4140000.0
2007-05-08 11:35:00,3.73952,3.74692,3.73514,3.73639,8250000.0
2007-05-08 11:36:00,3.74665,3.74786,3.74624,3.74707,6760000.0
2007-05-08 11:37:00,3.74641,3.7483,3.73871,3.74489,4510000.0
2007-05-08 11:38:00,3.74417,3.74882,3.74273,3.74824,5640000.0
2007-05-08 11:39:00,3.74465,3.74711,3.7383,3.74087,5650000.0
2007-05-08 11:40:00,3.74758,3.74795,3.74449,3.74683,5260000.0
2007-05-08 11:41:00,3.74829,3.75128,3.7408,3.74436,10140000.0
2007-05-08 11:42:00,3.74873,3.74918,3.74398,3.74564,5250000.0
2007-05-08 11:43:00,3.73927,3.74885,3.73927,3.74881,5250000.0
2007-05-08 11:44:00,3.74197,3.74813,3.74197,3.74606,5250000.0
2007-05-08 11:45:00,3.74761,3.74955,3.73857,3.7492,4510000.0
2007-05-08 11:46:00,3.74838,3.74875,3.74325,3.74729,6380000.0
2007-05-08 11:47:00,3.74782,3.74819,3.74111,3.74162,8630000.0
2007-05-08 11:48:00,3.7481,3.74909,3.74322,3.74322,7510000.0
2007-05-08 11:49:00,3.74622,3.75142,3.73863,3.74867,10160000.0
2007-05-08 11:50:00,3.74416,3.7494,3.74381,3.74381,6770000.0
2007-05-08 11:51:00,3.74718,3.74828,3.73878,3.7437,6020000.0
2007-05-08 11:52:00,3.74724,3.74724,3.74132,3.74636,4510000.0
2007-05-08 11:53:00,3.74313,3.74963,3.73898,3.74788,9020000.0
2007-05-08 11:54:00,3.74674,3.74698,3.74124,3.7415,6010000.0
2007-05-08 11:55:00,3.7476,3.74954,3.73877,3.74402,5640000.0
2007-05-08 11:56:00,3.74623,3.74696,3.74146,3.74146,4520000.0
2007-05-08 11:57:00,3.74674,3.74758,3.7425,3.7425,4890000.0
2007-05-08 11:58:00,3.74296,3.74903,3.73748,3.7451,9020000.0
2007-05-08 11:59:00,3.74647,3.74865,3.74235,3.74865,4520000.0
2007-05-08 12:00:00,3.74808,3.74808,3.74279,3.74393,10150000.0
2007-05-08 12:01:00,3.74777,3.74777,3.7436,3.7462,7510000.0
2007-05-08 12:02:00,3.74862,3.74867,3.74348,3.74675,6390000.0
2007-05-08 12:03:00,3.7473,3.74829,3.74432,3.7482,4890000.0
2007-05-08 12:04:00,3.74854,3.74966,3.74223,3.74745,4140000.0
2007-05-08 12:05:00,3.7443,3.74792,3.74137,3.74441,7510000.0
2007-05-08 12:06:00,3.74504,3.74896,3.7389,3.74198,7140000.0
2007-05-08 12:07:00,3.7487,3.75064,3.74299,3.74523,6750000.0
2007-05-08 12:08:00,3.74569,3.74809,3.74135,3.74278,6400000.0
2007-05-08 12:09:00,3.74856,3.74872,3.74192,3.74872,5260000.0
2007-05-08 12:10:00,3.74237,3.74712,3.7375,3.74259,4140000.0
2007-05-08 12:11:00,3.7465,3.748,3.74099,3.74458,6390000.0
2007-05-08 12:12:00,3.74722,3.74851,3.74154,3.74749,4890000.0
2007-05-08 12:13:00,3.74822,3.74874,3.73711,3.74466,3770000.0
2007-05-08 12:14:00,3.74744,3.74744,3.73892,3.74467,4140000.0
2007-05-08 12:15:00,3.74622,3.75142,3.73741,3.74679,7880000.0
2007-05-08 12:16:00,3.74682,3.7488,3.73906,3.73906,4880000.0
2007-05-08 12:17:00,3.74271,3.75064,3.74271,3.74305,5640000.0
2007-05-08 12:18:00,3.74864,3.74864,3.7361,3.74413,9010000.0
2007-05-08 12:19:00,3.74808,3.75311,3.73998,3.74944,6390000.0
2007-05-08 12:21:00,3.7479,3.7479,3.73876,3.74291,6020000.0
2007-05-08 12:22:00,3.73851,3.74874,3.73851,3.74696,4890000.0
2007-05-08 12:23:00,3.74489,3.74538,3.73649,3.74197,7130000.0
2007-05-08 12:24:00,3.74144,3.74643,3.74069,3.74096,6390000.0
2007-05-08 12:25:00,3.74776,3.74776,3.73847,3.73854,7130000.0
2007-05-08 12:26:00,3.74844,3.74844,3.74073,3.74775,3770000.0
2007-05-08 12:27:00,3.74656,3.74656,3.73857,3.74542,4880000.0
2007-05-08 12:28:00,3.73873,3.74571,3.73614,3.74314,7140000.0
2007-05-08 12:29:00,3.74192,3.7476,3.74192,3.74758,8270000.0
2007-05-08 12:30:00,3.73688,3.74618,3.73645,3.74213,5630000.0
2007-05-08 12:31:00,3.74361,3.74649,3.7417,3.74292,4140000.0
2007-05-08 12:32:00,3.74294,3.75123,3.73808,3.74329,10510000.0
2007-05-08 12:33:00,3.74618,3.74832,3.73673,3.74587,6760000.0
2007-05-08 12:34:00,3.74538,3.74657,3.73744,3.74197,6770000.0
2007-05-08 12:35:00,3.74548,3.74812,3.73607,3.74265,6760000.0
2007-05-08 12:36:00,3.745,3.74745,3.7374,3.74644,6030000.0
2007-05-08 12:37:00,3.74594,3.74594,3.74014,3.74101,4510000.0
2007-05-08 12:38:00,3.74111,3.74671,3.7374,3.74089,8270000.0
2007-05-08 12:39:00,3.7448,3.7448,3.7345,3.74457,5630000.0
2007-05-08 12:40:00,3.73683,3.74509,3.73654,3.73922,4880000.0
2007-05-08 12:41:00,3.7445,3.74654,3.73663,3.74523,7130000.0
2007-05-08 12:42:00,3.74215,3.74869,3.73816,3.74678,7510000.0
2007-05-08 12:43:00,3.7455,3.74622,3.73617,3.74024,4890000.0
2007-05-08 12:44:00,3.74485,3.74523,3.73953,3.73953,4880000.0
2007-05-08 12:45:00,3.74584,3.7474,3.73813,3.74688,14270000.0
2007-05-08 12:46:00,3.73924,3.7466,3.73635,3.7466,4140000.0
2007-05-08 12:47:00,3.73939,3.74964,3.73939,3.74308,5640000.0
2007-05-08 12:48:00,3.74353,3.74751,3.73787,3.73787,4890000.0
2007-05-08 12:49:00,3.74602,3.74735,3.73712,3.74655,7510000.0
2007-05-08 12:50:00,3.73749,3.74809,3.73749,3.74772,6020000.0
2007-05-08 12:51:00,3.74216,3.74692,3.74216,3.74692,5260000.0
2007-05-08 12:52:00,3.74594,3.74669,3.73779,3.73779,5260000.0
2007-05-08 12:53:00,3.74737,3.74874,3.73859,3.74296,7890000.0
2007-05-08 12:54:00,3.74725,3.74781,3.73822,3.74137,6000000.0
2007-05-08 12:55:00,3.74738,3.74973,3.73966,3.74458,9390000.0
2007-05-08 12:56:00,3.74786,3.74807,3.73694,3.74006,5630000.0
2007-05-08 12:57:00,3.74736,3.75087,3.73897,3.74321,7880000.0
2007-05-08 12:59:00,3.74334,3.74744,3.74055,3.74744,9030000.0
2007-05-08 13:00:00,3.73896,3.74788,3.73767,3.74581,10910000.0
2007-05-08 13:01:00,3.73738,3.7459,3.73382,3.73697,5630000.0
2007-05-08 13:02:00,3.74756,3.74756,3.73653,3.74177,7500000.0
2007-05-08 13:03:00,3.73871,3.74753,3.73801,3.73881,6750000.0
2007-05-08 13:04:00,3.74588,3.74964,3.73926,3.74886,6760000.0
2007-05-08 13:05:00,3.74965,3.75034,3.74008,3.74239,5640000.0
2007-05-08 13:06:00,3.74815,3.75005,3.73905,3.74698,7510000.0
2007-05-08 13:07:00,3.73789,3.74637,3.73636,3.74637,5630000.0
2007-05-08 13:08:00,3.74292,3.74832,3.74255,3.74255,4890000.0
2007-05-08 13:09:00,3.74807,3.74821,3.74236,3.74287,9390000.0
2007-05-08 13:10:00,3.74719,3.74859,3.74226,3.7485,6760000.0
2007-05-08 13:11:00,3.7452,3.74746,3.73847,3.74631,6000000.0
2007-05-08 13:12:00,3.74719,3.74831,3.73897,3.74628,7510000.0
2007-05-08 13:13:00,3.74263,3.74765,3.73781,3.74563,6010000.0
2007-05-08 13:14:00,3.7476,3.7476,3.73493,3.74476,7510000.0
2007-05-08 13:15:00,3.74463,3.74664,3.73731,3.74629,8270000.0
2007-05-08 13:16:00,3.74743,3.74875,3.74194,3.74658,6020000.0
2007-05-08 13:17:00,3.74457,3.74928,3.73901,3.74801,7510000.0
2007-05-08 13:18:00,3.74649,3.74769,3.73784,3.74385,4510000.0
2007-05-08 13:19:00,3.74306,3.74981,3.74306,3.74446,4510000.0
2007-05-08 13:20:00,3.74109,3.74848,3.74109,3.74662,5630000.0
2007-05-08 13:21:00,3.74863,3.75045,3.7432,3.74829,6020000.0
2007-05-08 13:22:00,3.74206,3.74818,3.74206,3.74402,4510000.0
2007-05-08 13:23:00,3.74725,3.74957,3.73967,3.74781,7500000.0
2007-05-08 13:24:00,3.74782,3.74817,3.73862,3.7456,6000000.0
2007-05-08 13:25:00,3.74752,3.74838,3.74315,3.74324,4880000.0
2007-05-08 13:27:00,3.74746,3.74791,3.73675,3.73761,7890000.0
2007-05-08 13:28:00,3.74793,3.7498,3.7431,3.7431,4910000.0
2007-05-08 13:30:00,3.74747,3.74747,3.741,3.74618,4510000.0
2007-05-08 13:31:00,3.74364,3.74745,3.74088,3.74126,7140000.0
2007-05-08 13:32:00,3.74669,3.74689,3.7371,3.74689,6750000.0
2007-05-08 13:33:00,3.74335,3.74994,3.74333,3.74333,5260000.0
2007-05-08 13:34:00,3.74295,3.74828,3.73897,3.73897,10520000.0
2007-05-08 13:35:00,3.74679,3.74843,3.7372,3.74232,8650000.0
2007-05-08 13:36:00,3.74176,3.74651,3.74047,3.74047,7140000.0
2007-05-08 13:37:00,3.73782,3.74901,3.73782,3.74355,6770000.0
2007-05-08 13:38:00,3.74618,3.74653,3.73844,3.74084,5270000.0
2007-05-08 13:39:00,3.73777,3.7476,3.73777,3.73905,4140000.0
2007-05-08 13:40:00,3.74342,3.74624,3.7401,3.74624,4520000.0
2007-05-08 13:41:00,3.74368,3.74469,3.73626,3.74059,5640000.0
2007-05-08 13:42:00,3.74597,3.74597,3.73638,3.74446,6380000.0
2007-05-08 13:43:00,3.74607,3.74627,3.73506,3.74627,6760000.0
2007-05-08 13:44:00,3.7426,3.74409,3.73833,3.74409,9760000.0
2007-05-08 13:45:00,3.74475,3.74754,3.73688,3.74681,4510000.0
2007-05-08 13:46:00,3.74434,3.74434,3.7336,3.74038,6760000.0
2007-05-08 13:47:00,3.74518,3.74802,3.73687,3.74112,6390000.0
2007-05-08 13:48:00,3.73991,3.74465,3.73444,3.74465,7510000.0
2007-05-08 13:51:00,3.74571,3.74571,3.73589,3.73599,4890000.0
2007-05-08 13:52:00,3.74491,3.74755,3.73758,3.74642,6760000.0
2007-05-08 13:53:00,3.7412,3.74684,3.73863,3.74485,9760000.0
2007-05-08 13:54:00,3.74372,3.74517,3.73517,3.73952,4150000.0
2007-05-08 13:55:00,3.7364,3.7468,3.73569,3.7468,4510000.0
2007-05-08 13:56:00,3.74623,3.74666,3.7374,3.74496,10910000.0
2007-05-08 13:57:00,3.74367,3.74704,3.73658,3.74212,6390000.0
2007-05-08 13:58:00,3.74647,3.74647,3.73526,3.74065,4510000.0
2007-05-08 13:59:00,3.74679,3.74679,3.74163,3.74284,4510000.0
2007-05-08 14:00:00,3.74272,3.74573,3.73972,3.74355,6400000.0
2007-05-08 14:01:00,3.74609,3.74659,3.73962,3.73963,5630000.0
2007-05-08 14:02:00,3.74141,3.74575,3.73721,3.74224,4900000.0
2007-05-08 14:03:00,3.74635,3.74635,3.73973,3.74588,4140000.0
2007-05-08 14:04:00,3.73968,3.74635,3.73968,3.74554,6390000.0
2007-05-08 14:05:00,3.73483,3.74505,3.73071,3.74505,12790000.0
2007-05-08 14:06:00,3.74031,3.74817,3.73893,3.74221,9760000.0
2007-05-08 14:07:00,3.74022,3.74699,3.73999,3.74139,5640000.0
2007-05-08 14:08:00,3.7421,3.74686,3.73903,3.74686,4880000.0
2007-05-08 14:10:00,3.74683,3.74954,3.74155,3.74155,4890000.0
2007-05-08 14:11:00,3.74646,3.74646,3.73459,3.7386,6010000.0
2007-05-08 14:12:00,3.74287,3.74704,3.74107,3.74589,5630000.0
2007-05-08 14:13:00,3.74583,3.74583,3.73457,3.73788,9390000.0
2007-05-08 14:14:00,3.74702,3.74821,3.74073,3.74242,7880000.0
2007-05-08 14:15:00,3.74148,3.74704,3.73543,3.74604,10130000.0
2007-05-08 14:16:00,3.74702,3.74702,3.7372,3.7414,6010000.0
2007-05-08 14:17:00,3.74678,3.74845,3.73853,3.74422,6010000.0
2007-05-08 14:18:00,3.73765,3.74761,3.73765,3.74612,6380000.0
2007-05-08 14:19:00,3.74712,3.74712,3.73583,3.7372,6390000.0
2007-05-08 14:20:00,3.73967,3.74605,3.7393,3.74605,4140000.0
2007-05-08 14:21:00,3.74149,3.74648,3.73687,3.74222,7140000.0
2007-05-08 14:22:00,3.74624,3.74624,3.73392,3.74359,6020000.0
2007-05-08 14:23:00,3.74522,3.74549,3.73549,3.74079,6760000.0
2007-05-08 14:24:00,3.74278,3.74278,3.7331,3.74261,5260000.0
2007-05-08 14:25:00,3.74532,3.74532,3.7393,3.73985,5260000.0
2007-05-08 14:26:00,3.74378,3.74516,3.73511,3.74273,4880000.0
2007-05-08 14:27:00,3.74448,3.74525,3.73954,3.74525,4890000.0
2007-05-08 14:28:00,3.74506,3.74619,3.74092,3.74619,4140000.0
2007-05-08 14:29:00,3.74315,3.74646,3.74043,3.74043,6770000.0
2007-05-08 14:30:00,3.74626,3.74626,3.74046,3.74438,4140000.0
2007-05-08 14:31:00,3.7455,3.7455,3.73851,3.74186,6400000.0
2007-05-08 14:32:00,3.74075,3.7447,3.73904,3.74433,6010000.0
2007-05-08 14:33:00,3.74444,3.7457,3.74065,3.74505,4520000.0
2007-05-08 14:34:00,3.74517,3.74625,3.73624,3.74315,5640000.0
2007-05-08 14:35:00,3.74584,3.74601,3.74084,3.74593,6020000.0
2007-05-08 14:36:00,3.74462,3.74654,3.73957,3.74518,6760000.0
2007-05-08 14:37:00,3.74254,3.7482,3.73809,3.73809,6380000.0
2007-05-08 14:38:00,3.74457,3.74594,3.73572,3.74556,7510000.0
2007-05-08 14:39:00,3.74068,3.74352,3.73696,3.74309,6000000.0
2007-05-08 14:40:00,3.7458,3.74648,3.73671,3.74112,6750000.0
2007-05-08 14:41:00,3.74646,3.74729,3.73761,3.74544,6390000.0
2007-05-08 14:42:00,3.7427,3.74564,3.73601,3.74086,5630000.0
2007-05-08 14:43:00,3.74257,3.74632,3.73692,3.74124,5630000.0
2007-05-08 14:44:00,3.74083,3.74633,3.7407,3.74087,6770000.0
2007-05-08 14:45:00,3.74363,3.74479,3.73417,3.74052,8270000.0
2007-05-08 14:46:00,3.74381,3.74381,3.73155,3.74236,6390000.0
2007-05-08 14:47:00,3.74172,3.74599,3.73688,3.74495,7880000.0
2007-05-08 14:48:00,3.74522,3.74582,3.73624,3.74563,4510000.0
2007-05-08 14:49:00,3.74562,3.7469,3.7415,3.7415,4140000.0
2007-05-08 14:50:00,3.74091,3.74723,3.73602,3.74094,12410000.0
2007-05-08 14:51:00,3.74419,3.74613,3.73988,3.74472,5630000.0
2007-05-08 14:52:00,3.73956,3.74587,3.73956,3.74527,4510000.0
2007-05-08 14:53:00,3.73501,3.74669,3.73501,3.74312,4890000.0
2007-05-08 14:54:00,3.74546,3.74621,3.73657,3.74109,4890000.0
2007-05-08 14:55:00,3.74387,3.7476,3.73842,3.74374,5630000.0
2007-05-08 14:56:00,3.74739,3.74739,3.73631,3.74261,8630000.0
2007-05-08 14:57:00,3.74499,3.74682,3.73718,3.74139,5260000.0
2007-05-08 14:58:00,3.74768,3.74797,3.73796,3.74421,8260000.0
2007-05-08 14:59:00,3.74576,3.74655,3.74078,3.74612,7520000.0
2007-05-08 15:00:00,3.74412,3.74603,3.73501,3.74603,5630000.0
2007-05-08 15:01:00,3.74535,3.74747,3.73791,3.74638,6770000.0
2007-05-08 15:02:00,3.74675,3.74715,3.73754,3.73757,9030000.0
2007-05-08 15:03:00,3.74346,3.74742,3.74213,3.74245,6750000.0
2007-05-08 15:04:00,3.7454,3.74564,3.74151,3.74252,4510000.0
2007-05-08 15:05:00,3.74677,3.74677,3.73738,3.74557,5630000.0
2007-05-08 15:06:00,3.74869,3.74897,3.74035,3.74785,6010000.0
2007-05-08 15:07:00,3.74741,3.74741,3.73955,3.74569,5260000.0
2007-05-08 15:08:00,3.74631,3.74753,3.74213,3.74249,5260000.0
2007-05-08 15:09:00,3.74398,3.74811,3.73718,3.74724,4510000.0
2007-05-08 15:10:00,3.73902,3.74568,3.73538,3.74141,5250000.0
2007-05-08 15:11:00,3.74769,3.74797,3.73883,3.74461,5260000.0
2007-05-08 15:12:00,3.74589,3.74949,3.74193,3.74475,4880000.0
2007-05-08 15:13:00,3.7459,3.7463,3.73523,3.7447,5630000.0
2007-05-08 15:14:00,3.74343,3.74916,3.73823,3.74682,5260000.0
2007-05-08 15:15:00,3.74552,3.74819,3.74081,3.74718,7130000.0
2007-05-08 15:16:00,3.74234,3.74875,3.74234,3.74654,6010000.0
2007-05-08 15:17:00,3.74869,3.74978,3.73965,3.74328,7900000.0
2007-05-08 15:18:00,3.74538,3.74717,3.73625,3.7421,6380000.0
2007-05-08 15:19:00,3.74837,3.74837,3.74208,3.74721,5250000.0
2007-05-08 15:20:00,3.74562,3.7486,3.73709,3.73709,6770000.0
2007-05-08 15:21:00,3.7467,3.74887,3.74314,3.74499,5260000.0
2007-05-08 15:22:00,3.74354,3.7483,3.73828,3.73828,6000000.0
2007-05-08 15:23:00,3.74506,3.74937,3.73765,3.74847,5250000.0
2007-05-08 15:24:00,3.74835,3.7493,3.74422,3.74422,4890000.0
2007-05-08 15:25:00,3.74841,3.74841,3.74247,3.74294,4880000.0
2007-05-08 15:28:00,3.74681,3.74681,3.74155,3.74155,5270000.0
2007-05-08 15:29:00,3.74872,3.75283,3.74153,3.74886,17660000.0
2007-05-08 15:30:00,3.74744,3.74828,3.74114,3.74688,5630000.0
2007-05-08 15:31:00,3.74812,3.74906,3.7429,3.74818,4890000.0
2007-05-08 15:32:00,3.74816,3.74816,3.7391,3.74743,3770000.0
2007-05-08 15:33:00,3.74031,3.75048,3.74031,3.7443,9010000.0
2007-05-08 15:34:00,3.74457,3.74848,3.73779,3.74848,10140000.0
2007-05-08 15:35:00,3.74916,3.75153,3.7391,3.7391,6400000.0
2007-05-08 15:36:00,3.74392,3.74853,3.74078,3.74412,5630000.0
2007-05-08 15:37:00,3.74879,3.74904,3.7436,3.7436,4520000.0
2007-05-08 15:38:00,3.74855,3.74958,3.7438,3.74958,6020000.0
2007-05-08 15:39:00,3.74536,3.74983,3.74365,3.7479,5260000.0
2007-05-08 15:40:00,3.7439,3.74882,3.74035,3.7482,4510000.0
2007-05-08 15:41:00,3.74907,3.74907,3.74216,3.74584,3750000.0
2007-05-08 15:42:00,3.74227,3.74742,3.74166,3.74742,4140000.0
2007-05-08 15:43:00,3.74503,3.74988,3.74218,3.74725,4140000.0
2007-05-08 15:44:00,3.74845,3.74978,3.74455,3.74592,3390000.0
2007-05-08 15:45:00,3.74561,3.74799,3.73794,3.74619,6760000.0
2007-05-08 15:46:00,3.74433,3.74961,3.74357,3.74454,4510000.0
2007-05-08 15:47:00,3.74353,3.74869,3.74346,3.74811,6390000.0
2007-05-08 15:48:00,3.73859,3.75139,3.73859,3.7503,4140000.0
2007-05-08 15:49:00,3.74358,3.75168,3.74358,3.74423,3770000.0
2007-05-08 15:50:00,3.7439,3.75022,3.74227,3.74227,4890000.0
2007-05-08 15:51:00,3.74972,3.75014,3.74028,3.74492,4510000.0
2007-05-08 15:52:00,3.74562,3.75062,3.74032,3.74032,5630000.0
2007-05-08 15:53:00,3.73853,3.74813,3.73853,3.73918,4880000.0
2007-05-08 15:54:00,3.74819,3.74819,3.74141,3.74772,6000000.0
2007-05-08 15:55:00,3.74887,3.75016,3.74395,3.75009,6010000.0
2007-05-08 15:56:00,3.74969,3.75041,3.74443,3.74443,3770000.0
2007-05-08 15:57:00,3.75011,3.7513,3.73964,3.74915,8250000.0
2007-05-08 15:58:00,3.74659,3.74984,3.74043,3.74507,7510000.0
2007-05-08 15:59:00,3.74981,3.75007,3.74521,3.74523,4880000.0
2007-05-08 16:00:00,3.75046,3.7517,3.74517,3.74852,8260000.0
2007-05-08 16:01:00,3.74517,3.74963,3.74359,3.74642,6010000.0
2007-05-08 16:02:00,3.74647,3.75201,3.74136,3.74136,6010000.0
2007-05-08 16:03:00,3.74576,3.74908,3.74483,3.74512,4510000.0
2007-05-08 16:04:00,3.74541,3.74855,3.7413,3.74522,6000000.0
2007-05-08 16:05:00,3.74565,3.75122,3.74415,3.75046,6760000.0
2007-05-08 16:06:00,3.73967,3.74925,3.73967,3.74876,6400000.0
2007-05-08 16:07:00,3.74931,3.75053,3.74317,3.74926,4880000.0
2007-05-08 16:08:00,3.746,3.75051,3.74517,3.75051,4150000.0
2007-05-08 16:09:00,3.74578,3.74993,3.74015,3.74993,5640000.0
2007-05-08 16:10:00,3.74503,3.75269,3.74374,3.74785,6380000.0
2007-05-08 16:11:00,3.74853,3.74948,3.73953,3.74948,6760000.0
2007-05-08 16:12:00,3.75219,3.75219,3.74452,3.74452,4150000.0
2007-05-08 16:13:00,3.74646,3.75362,3.74486,3.75045,7510000.0
2007-05-08 16:14:00,3.75099,3.75286,3.74726,3.74726,4880000.0
2007-05-08 16:15:00,3.74562,3.75277,3.74562,3.74898,6000000.0
2007-05-08 16:16:00,3.7434,3.7514,3.74122,3.74954,6390000.0
2007-05-08 16:17:00,3.74659,3.75208,3.74659,3.75073,4140000.0
2007-05-08 16:18:00,3.74921,3.75086,3.74374,3.75054,4900000.0
2007-05-08 16:19:00,3.74301,3.75398,3.74301,3.74753,5250000.0
2007-05-08 16:20:00,3.74823,3.75087,3.73797,3.74345,5250000.0
2007-05-08 16:21:00,3.75094,3.75225,3.746,3.75054,4520000.0
2007-05-08 16:22:00,3.74811,3.75231,3.74301,3.74779,6380000.0
2007-05-08 16:23:00,3.75182,3.75182,3.74073,3.7518,7140000.0
2007-05-08 16:24:00,3.75106,3.75202,3.74727,3.75035,6010000.0
2007-05-08 16:25:00,3.74787,3.7517,3.7443,3.7517,4880000.0
2007-05-08 16:26:00,3.7519,3.75372,3.74662,3.75309,6010000.0
2007-05-08 16:27:00,3.75166,3.75207,3.74223,3.74564,4890000.0
2007-05-08 16:28:00,3.74971,3.75214,3.7393,3.75214,6760000.0
2007-05-08 16:29:00,3.74457,3.75229,3.74457,3.75108,5640000.0
2007-05-08 16:30:00,3.74434,3.75275,3.74197,3.75275,6390000.0
2007-05-08 16:31:00,3.75164,3.75402,3.74498,3.74777,6390000.0
2007-05-08 16:32:00,3.752,3.7536,3.74725,3.75289,6760000.0
2007-05-08 16:33:00,3.75151,3.75244,3.74537,3.74612,4880000.0
2007-05-08 16:34:00,3.75254,3.75254,3.74491,3.7468,6010000.0
2007-05-08 16:35:00,3.74666,3.75256,3.74196,3.74496,4140000.0
2007-05-08 16:36:00,3.74898,3.75349,3.74563,3.75013,4510000.0
2007-05-08 16:37:00,3.75034,3.75034,3.74774,3.75007,6760000.0
2007-05-08 16:38:00,3.74743,3.74891,3.73679,3.74379,8250000.0
2007-05-08 16:39:00,3.75014,3.75059,3.74002,3.74514,4510000.0
2007-05-08 16:40:00,3.75003,3.75003,3.74394,3.74535,3770000.0
2007-05-08 16:41:00,3.74982,3.75084,3.74066,3.74931,3770000.0
2007-05-08 16:42:00,3.74408,3.75111,3.74269,3.74893,3770000.0
2007-05-08 16:43:00,3.749,3.75314,3.74251,3.74588,4890000.0
2007-05-08 16:44:00,3.75028,3.75028,3.74247,3.74484,5260000.0
2007-05-08 16:45:00,3.75032,3.75189,3.74103,3.74856,10530000.0
2007-05-08 16:46:00,3.75089,3.75105,3.74548,3.74758,4520000.0
2007-05-08 16:47:00,3.75226,3.75338,3.74278,3.75185,8250000.0
2007-05-08 16:48:00,3.75109,3.75125,3.74064,3.75057,6400000.0
2007-05-08 16:49:00,3.74729,3.74967,3.74055,3.74527,6380000.0
2007-05-08 16:50:00,3.75027,3.75099,3.74146,3.74932,4520000.0
2007-05-08 16:51:00,3.74961,3.75092,3.74172,3.7499,6010000.0
2007-05-08 16:52:00,3.74359,3.74937,3.74023,3.74023,5630000.0
2007-05-08 16:53:00,3.75138,3.75236,3.74088,3.74939,7130000.0
2007-05-08 16:54:00,3.75247,3.75321,3.74533,3.74795,7500000.0
2007-05-08 16:55:00,3.74816,3.75351,3.74202,3.74653,4510000.0
2007-05-08 16:56:00,3.748,3.75296,3.74487,3.74757,6760000.0
2007-05-08 16:57:00,3.74048,3.75206,3.74048,3.74267,6760000.0
2007-05-08 16:58:00,3.7527,3.7527,3.74842,3.75121,5260000.0
2007-05-08 16:59:00,3.75177,3.75303,3.74736,3.7508,6770000.0
2007-05-08 17:00:00,3.75184,3.75184,3.74177,3.75104,6010000.0
2007-05-08 17:01:00,3.75147,3.75242,3.74571,3.74687,6380000.0
2007-05-08 17:02:00,3.74649,3.75165,3.74649,3.75149,5650000.0
2007-05-08 17:03:00,3.74563,3.75217,3.74261,3.74882,6770000.0
2007-05-08 17:04:00,3.75147,3.75147,3.74292,3.74591,7140000.0
2007-05-08 17:05:00,3.75213,3.75277,3.74308,3.74882,4890000.0
2007-05-08 17:06:00,3.75044,3.75097,3.74119,3.75097,6750000.0
2007-05-08 17:07:00,3.74707,3.75197,3.74641,3.75197,5630000.0
2007-05-08 17:08:00,3.75097,3.75404,3.74054,3.74807,5630000.0
2007-05-08 17:09:00,3.75098,3.75174,3.74629,3.75174,7140000.0
2007-05-08 17:10:00,3.74634,3.75706,3.74634,3.74818,4890000.0
2007-05-08 17:11:00,3.74901,3.75502,3.74507,3.75411,6390000.0
2007-05-08 17:12:00,3.75405,3.75443,3.75003,3.75085,4510000.0
2007-05-08 17:13:00,3.75434,3.75453,3.74559,3.75453,4510000.0
2007-05-08 17:14:00,3.75572,3.75572,3.74902,3.75481,5270000.0
2007-05-08 17:15:00,3.7529,3.75487,3.74942,3.75005,6010000.0
2007-05-08 17:16:00,3.74988,3.75689,3.74691,3.75203,6390000.0
2007-05-08 17:17:00,3.74965,3.75588,3.74587,3.75056,5640000.0
2007-05-08 17:18:00,3.75412,3.75412,3.74408,3.75013,4890000.0
2007-05-08 17:19:00,3.75331,3.75331,3.74347,3.7513,4880000.0
2007-05-08 17:20:00,3.75499,3.75499,3.74588,3.74868,5640000.0
2007-05-08 17:21:00,3.75124,3.75255,3.74786,3.74881,6010000.0
2007-05-08 17:22:00,3.75412,3.75412,3.74762,3.75221,7510000.0
2007-05-08 17:23:00,3.75259,3.75413,3.74696,3.75324,6010000.0
2007-05-08 17:24:00,3.74999,3.75571,3.74999,3.75022,5260000.0
2007-05-08 17:25:00,3.74326,3.7547,3.74326,3.75279,7880000.0
2007-05-08 17:26:00,3.75417,3.75448,3.74525,3.75044,5260000.0
2007-05-08 17:27:00,3.75419,3.75474,3.74449,3.75243,6000000.0
2007-05-08 17:28:00,3.75131,3.75309,3.74005,3.7523,8650000.0
2007-05-08 17:29:00,3.75329,3.75329,3.74585,3.75285,6770000.0
2007-05-08 17:30:00,3.7528,3.7552,3.74544,3.75012,15790000.0
2007-05-08 17:31:00,3.74864,3.75281,3.74751,3.74805,4880000.0
2007-05-08 17:32:00,3.75316,3.75318,3.74477,3.75318,4520000.0
2007-05-08 17:33:00,3.74907,3.75639,3.74774,3.75362,5650000.0
2007-05-08 17:34:00,3.74345,3.74823,3.74345,3.74403,4890000.0
2007-05-08 17:35:00,3.75349,3.75349,3.74316,3.74778,7510000.0
2007-05-08 17:36:00,3.74975,3.75334,3.74422,3.74422,4140000.0
2007-05-08 17:37:00,3.74826,3.75033,3.74175,3.75033,4900000.0
2007-05-08 17:38:00,3.75339,3.75377,3.74862,3.75208,7140000.0
2007-05-08 17:39:00,3.75109,3.75252,3.74696,3.74696,3010000.0
2007-05-08 17:40:00,3.74948,3.75324,3.74377,3.75196,6020000.0
2007-05-08 17:41:00,3.7475,3.75175,3.74169,3.7473,4140000.0
2007-05-08 17:42:00,3.74906,3.75251,3.74451,3.74866,4520000.0
2007-05-08 17:43:00,3.75251,3.75321,3.74675,3.75321,4510000.0
2007-05-08 17:45:00,3.7475,3.75296,3.74299,3.7494,12770000.0
2007-05-08 17:46:00,3.75261,3.7529,3.74684,3.75226,6020000.0
2007-05-08 17:47:00,3.74984,3.75371,3.74655,3.75223,5650000.0
2007-05-08 17:48:00,3.7541,3.75601,3.7464,3.7532,10530000.0
2007-05-08 17:49:00,3.75375,3.75375,3.74332,3.74411,7140000.0
2007-05-08 17:50:00,3.75371,3.75371,3.74362,3.75217,7140000.0
2007-05-08 17:51:00,3.75401,3.75475,3.74898,3.75275,7160000.0
2007-05-08 17:52:00,3.74318,3.75389,3.74318,3.75353,4890000.0
2007-05-08 17:53:00,3.75373,3.75458,3.74508,3.75403,4520000.0
2007-05-08 17:54:00,3.74816,3.75299,3.74604,3.75299,4890000.0
2007-05-08 17:55:00,3.74809,3.7542,3.74681,3.75259,6760000.0
2007-05-08 17:56:00,3.7535,3.75523,3.7502,3.75374,7510000.0
2007-05-08 17:57:00,3.75362,3.75475,3.74514,3.75466,6770000.0
2007-05-08 17:58:00,3.75434,3.75434,3.74958,3.74958,4140000.0
2007-05-08 17:59:00,3.74988,3.75333,3.74382,3.75195,5260000.0
2007-05-08 18:00:00,3.75146,3.75146,3.74067,3.7412,12020000.0
2007-05-08 18:01:00,3.75274,3.75354,3.74634,3.75222,5260000.0
2007-05-08 18:02:00,3.7463,3.75356,3.7463,3.7516,5250000.0
2007-05-08 18:03:00,3.74805,3.75699,3.7457,3.75318,6010000.0
2007-05-08 18:04:00,3.74682,3.75761,3.74682,3.75404,4510000.0
2007-05-08 18:05:00,3.7433,3.75151,3.74307,3.75061,4140000.0
2007-05-08 18:06:00,3.74142,3.75149,3.74126,3.74793,7140000.0
2007-05-08 18:07:00,3.7513,3.75356,3.74976,3.74976,3770000.0
2007-05-08 18:08:00,3.74995,3.75194,3.7426,3.74725,4890000.0
2007-05-08 18:10:00,3.7519,3.75354,3.74381,3.74381,4880000.0
2007-05-08 18:11:00,3.74439,3.75466,3.74439,3.75466,4510000.0
2007-05-08 18:12:00,3.75375,3.75424,3.74836,3.75307,6770000.0
2007-05-08 18:13:00,3.7477,3.75277,3.74365,3.74848,5250000.0
2007-05-08 18:14:00,3.75253,3.75304,3.74278,3.75304,4140000.0
2007-05-08 18:15:00,3.75349,3.75349,3.74667,3.75234,10540000.0
2007-05-08 18:16:00,3.74827,3.75021,3.74124,3.74754,5250000.0
2007-05-08 18:17:00,3.75002,3.75377,3.74616,3.74616,6020000.0
2007-05-08 18:19:00,3.75228,3.75591,3.74306,3.74306,5260000.0
2007-05-08 18:20:00,3.75186,3.75282,3.7432,3.7514,7520000.0
2007-05-08 18:21:00,3.7488,3.75356,3.74495,3.75278,5640000.0
2007-05-08 18:22:00,3.75256,3.75355,3.74663,3.75318,5260000.0
2007-05-08 18:23:00,3.75294,3.75568,3.74468,3.74468,8260000.0
2007-05-08 18:24:00,3.75016,3.75251,3.74506,3.74555,7140000.0
2007-05-08 18:25:00,3.74833,3.75377,3.74789,3.74866,7130000.0
2007-05-08 18:26:00,3.75179,3.75289,3.74347,3.75201,6010000.0
2007-05-08 18:27:00,3.75285,3.75474,3.74501,3.74501,5260000.0
2007-05-08 18:28:00,3.75107,3.75333,3.74725,3.74994,5630000.0
2007-05-08 18:29:00,3.75163,3.75295,3.74344,3.75275,6770000.0
2007-05-08 18:31:00,3.74685,3.75438,3.74685,3.7473,5260000.0
2007-05-08 18:32:00,3.75145,3.75506,3.74714,3.75237,4510000.0
2007-05-08 18:33:00,3.7538,3.7552,3.74548,3.75182,4880000.0
2007-05-08 18:34:00,3.75335,3.75335,3.7431,3.74464,5260000.0
2007-05-08 18:35:00,3.75358,3.75449,3.7449,3.7449,5640000.0
2007-05-08 18:36:00,3.75023,3.75428,3.74796,3.75058,3760000.0
2007-05-08 18:37:00,3.74639,3.75296,3.74577,3.75296,6390000.0
2007-05-08 18:38:00,3.75208,3.75313,3.74407,3.74895,5270000.0
2007-05-08 18:39:00,3.75289,3.75395,3.74231,3.74904,4510000.0
2007-05-08 18:40:00,3.75536,3.75659,3.74774,3.74923,4520000.0
2007-05-08 18:41:00,3.74905,3.75444,3.74519,3.75318,6390000.0
2007-05-08 18:42:00,3.74877,3.75413,3.74361,3.75165,4520000.0
2007-05-08 18:43:00,3.75298,3.75341,3.74716,3.75329,7530000.0
2007-05-08 18:44:00,3.75241,3.7541,3.74622,3.74622,5260000.0
2007-05-08 18:45:00,3.75322,3.75687,3.74395,3.74913,13570000.0
2007-05-08 18:46:00,3.74628,3.75736,3.74583,3.74583,5630000.0
2007-05-08 18:47:00,3.74394,3.75209,3.7413,3.75209,5270000.0
2007-05-08 18:48:00,3.74939,3.75538,3.74322,3.7478,11270000.0
2007-05-08 18:49:00,3.75043,3.75168,3.74607,3.74976,6770000.0
2007-05-08 18:50:00,3.7467,3.75271,3.74518,3.74518,5270000.0
2007-05-08 18:51:00,3.75175,3.75543,3.74476,3.74544,6760000.0
2007-05-08 18:52:00,3.7536,3.75633,3.74412,3.75344,7140000.0
2007-05-08 18:53:00,3.7515,3.7538,3.74364,3.75094,7890000.0
2007-05-08 18:54:00,3.75167,3.7524,3.74626,3.75154,6030000.0
2007-05-08 18:55:00,3.75184,3.75287,3.74426,3.74891,5640000.0
2007-05-08 18:56:00,3.74088,3.75027,3.74088,3.74665,6010000.0
2007-05-08 18:57:00,3.74828,3.7534,3.74708,3.75049,6390000.0
2007-05-08 18:58:00,3.75181,3.75421,3.7467,3.7467,7510000.0
2007-05-08 18:59:00,3.74423,3.74962,3.73786,3.74413,6760000.0
2007-05-08 19:00:00,3.74161,3.74863,3.74037,3.74843,4890000.0
2007-05-08 19:01:00,3.74519,3.75066,3.7412,3.75066,5630000.0
2007-05-08 19:02:00,3.74653,3.75018,3.74159,3.74526,5630000.0
2007-05-08 19:03:00,3.74437,3.7499,3.74043,3.74857,7520000.0
2007-05-08 19:04:00,3.75133,3.75133,3.74111,3.7469,5260000.0
2007-05-08 19:05:00,3.74747,3.75389,3.74268,3.74818,4150000.0
2007-05-08 19:06:00,3.74791,3.75129,3.73982,3.74888,6760000.0
2007-05-08 19:07:00,3.74928,3.75004,3.74023,3.74989,5260000.0
2007-05-08 19:08:00,3.75002,3.75004,3.74324,3.74324,4880000.0
2007-05-08 19:09:00,3.74885,3.75112,3.74467,3.74467,6390000.0
2007-05-08 19:10:00,3.74534,3.7484,3.74255,3.74438,6770000.0
2007-05-08 19:11:00,3.73989,3.75202,3.73989,3.74876,6770000.0
2007-05-08 19:12:00,3.74828,3.74883,3.73998,3.74488,7530000.0
2007-05-08 19:14:00,3.74756,3.7489,3.73767,3.73939,5640000.0
2007-05-08 19:15:00,3.74819,3.74819,3.73709,3.7429,9780000.0
2007-05-08 19:16:00,3.74628,3.75058,3.7461,3.7461,4510000.0
2007-05-08 19:17:00,3.74735,3.7491,3.74417,3.74826,6020000.0
2007-05-08 19:18:00,3.74311,3.75113,3.73977,3.73977,7880000.0
2007-05-08 19:19:00,3.74932,3.7538,3.74062,3.74113,4510000.0
2007-05-08 19:20:00,3.74523,3.74928,3.74197,3.74928,4140000.0
2007-05-08 19:21:00,3.74719,3.74804,3.73929,3.74804,6770000.0
2007-05-08 19:22:00,3.74286,3.74963,3.73954,3.74769,6770000.0
2007-05-08 19:23:00,3.73816,3.74649,3.73634,3.74623,5260000.0
2007-05-08 19:24:00,3.74777,3.75011,3.74068,3.74442,5260000.0
2007-05-08 19:26:00,3.74817,3.75229,3.74218,3.74568,3390000.0
2007-05-08 19:27:00,3.74806,3.7497,3.74481,3.74844,4510000.0
2007-05-08 19:28:00,3.74305,3.74909,3.74305,3.74909,3410000.0
2007-05-08 19:29:00,3.74492,3.74871,3.74271,3.74739,3400000.0
2007-05-08 19:30:00,3.74798,3.74798,3.73993,3.73993,1500000.0
2007-05-08 19:31:00,3.74857,3.74972,3.74433,3.74789,6030000.0
2007-05-08 19:33:00,3.73571,3.74602,3.73571,3.74602,4890000.0
2007-05-08 19:34:00,3.74512,3.74836,3.73743,3.74836,4140000.0
2007-05-08 19:35:00,3.74438,3.74957,3.7396,3.74406,3770000.0
2007-05-08 19:36:00,3.74739,3.7481,3.73879,3.7481,5650000.0
2007-05-08 19:37:00,3.74932,3.74932,3.73966,3.74534,3770000.0
2007-05-08 19:38:00,3.74814,3.74883,3.74238,3.74883,7510000.0
2007-05-08 19:39:00,3.74891,3.74977,3.73991,3.74254,5650000.0
2007-05-08 19:40:00,3.74763,3.74904,3.73653,3.73905,6400000.0
2007-05-08 19:41:00,3.74953,3.74953,3.73994,3.74929,4130000.0
2007-05-08 19:42:00,3.74211,3.74972,3.74211,3.74965,6390000.0
2007-05-08 19:43:00,3.74972,3.75101,3.74596,3.74865,8260000.0
2007-05-08 19:44:00,3.74198,3.74865,3.74198,3.74816,5260000.0
2007-05-08 19:45:00,3.74322,3.74824,3.73757,3.7393,7520000.0
2007-05-08 19:46:00,3.74793,3.74883,3.74175,3.74825,7150000.0
2007-05-08 19:47:00,3.74527,3.75152,3.74209,3.7427,7520000.0
2007-05-08 19:48:00,3.74914,3.75093,3.7406,3.74562,6010000.0
2007-05-08 19:49:00,3.74541,3.74948,3.7386,3.74889,6770000.0
2007-05-08 19:50:00,3.7402,3.75124,3.7402,3.7482,7140000.0
2007-05-08 19:51:00,3.74725,3.74871,3.74725,3.74851,2250000.0
2007-05-08 19:53:00,3.74784,3.74784,3.74362,3.7477,4510000.0
2007-05-08 19:56:00,3.74402,3.74905,3.73806,3.74905,6400000.0
2007-05-08 20:00:00,3.73854,3.74862,3.73581,3.74862,7510000.0
2007-05-08 20:01:00,3.74517,3.74837,3.73817,3.74344,3400000.0
2007-05-08 20:02:00,3.74703,3.74846,3.73873,3.74846,4140000.0
2007-05-08 20:03:00,3.74504,3.75005,3.74039,3.74343,6390000.0
2007-05-08 20:04:00,3.73953,3.75051,3.73953,3.74713,5640000.0
2007-05-08 20:05:00,3.73737,3.74626,3.73737,3.74349,3390000.0
2007-05-08 20:06:00,3.74723,3.74723,3.73792,3.73845,5640000.0
2007-05-08 20:07:00,3.74922,3.74922,3.74063,3.74063,5250000.0
2007-05-08 20:08:00,3.74608,3.7485,3.73895,3.73924,6010000.0
2007-05-08 20:09:00,3.74837,3.74969,3.7439,3.74667,5250000.0
2007-05-08 20:10:00,3.74904,3.75198,3.74537,3.74773,5280000.0
2007-05-08 20:11:00,3.73837,3.7464,3.73837,3.7464,4520000.0
2007-05-08 20:12:00,3.74821,3.74935,3.7456,3.74662,4890000.0
2007-05-08 20:14:00,3.74912,3.75177,3.74469,3.75177,7890000.0
2007-05-08 20:15:00,3.74828,3.75199,3.74548,3.74548,3750000.0
2007-05-08 20:16:00,3.74812,3.75066,3.74662,3.74738,3390000.0
2007-05-08 20:17:00,3.7512,3.7512,3.74529,3.74859,3010000.0
2007-05-08 20:19:00,3.75054,3.75054,3.73829,3.74986,2270000.0
2007-05-08 20:20:00,3.74925,3.74932,3.73913,3.74932,2640000.0
2007-05-08 20:21:00,3.74791,3.74973,3.74524,3.74543,2640000.0
2007-05-08 20:23:00,3.74495,3.75227,3.74115,3.75026,14270000.0
2007-05-08 20:24:00,3.74452,3.74916,3.74351,3.74477,5630000.0
2007-05-08 20:25:00,3.74422,3.75119,3.74422,3.74424,9030000.0
2007-05-08 20:28:00,3.73903,3.74955,3.73903,3.74409,5250000.0
2007-05-08 20:29:00,3.74784,3.74804,3.73663,3.74791,11630000.0
2007-05-08 20:30:00,3.74351,3.74711,3.74351,3.74396,3000000.0
2007-05-08 20:31:00,3.74397,3.75188,3.74097,3.74458,10140000.0
2007-05-08 20:32:00,3.74602,3.74979,3.74066,3.74257,9760000.0
2007-05-08 20:35:00,3.74877,3.7488,3.74729,3.7488,3750000.0
2007-05-08 20:36:00,3.74713,3.74846,3.73698,3.74702,5250000.0
2007-05-08 20:38:00,3.7446,3.74861,3.73949,3.74704,3000000.0
2007-05-08 20:39:00,3.74891,3.75018,3.73924,3.73924,6000000.0
2007-05-08 20:41:00,3.74768,3.74842,3.73869,3.74744,5250000.0
2007-05-08 20:43:00,3.74807,3.74906,3.74021,3.74785,4140000.0
2007-05-08 20:44:00,3.74748,3.74817,3.7471,3.74817,3380000.0
2007-05-08 20:45:00,3.74824,3.74866,3.73874,3.74706,5260000.0
2007-05-08 20:46:00,3.74823,3.74863,3.73898,3.74863,6390000.0
2007-05-08 20:47:00,3.74732,3.74779,3.73806,3.74667,5270000.0
2007-05-08 20:48:00,3.74409,3.74827,3.7427,3.74776,8250000.0
2007-05-08 20:49:00,3.74291,3.75086,3.74291,3.74786,7140000.0
2007-05-08 20:50:00,3.74757,3.74757,3.74286,3.74464,3390000.0
2007-05-08 20:51:00,3.74597,3.74675,3.7407,3.74675,7890000.0
2007-05-08 20:52:00,3.74746,3.74752,3.74746,3.74752,1500000.0
2007-05-08 20:56:00,3.74956,3.75063,3.74086,3.74494,6380000.0
2007-05-08 20:57:00,3.74322,3.74746,3.73662,3.74746,7140000.0
2007-05-08 20:59:00,3.74879,3.74879,3.7389,3.74331,7880000.0
2007-05-08 21:00:00,3.74624,3.7509,3.74013,3.7426,6020000.0
2007-05-08 21:03:00,3.74319,3.74815,3.741,3.741,6380000.0
2007-05-08 21:04:00,3.7443,3.74964,3.74263,3.74391,3010000.0
2007-05-08 21:06:00,3.74355,3.74355,3.7435,3.7435,1500000.0
2007-05-08 21:07:00,3.74485,3.74804,3.74345,3.74804,3010000.0
2007-05-08 21:08:00,3.74528,3.74895,3.73953,3.74524,4890000.0
2007-05-08 21:10:00,3.74349,3.74784,3.74286,3.74342,11250000.0
2007-05-08 21:12:00,3.74525,3.74843,3.74364,3.74364,3010000.0
2007-05-08 21:13:00,3.74518,3.75032,3.74097,3.75005,10900000.0
2007-05-08 21:14:00,3.75096,3.75117,3.74376,3.75117,3380000.0
2007-05-08 21:15:00,3.74847,3.74909,3.74747,3.74909,4500000.0
2007-05-08 21:16:00,3.74935,3.74935,3.74486,3.74775,3770000.0
2007-05-08 21:17:00,3.74493,3.75133,3.74093,3.74093,5260000.0
2007-05-08 21:18:00,3.74568,3.74896,3.73979,3.74855,3010000.0
2007-05-08 21:20:00,3.74896,3.75002,3.74447,3.7451,4880000.0
2007-05-08 21:21:00,3.74353,3.75024,3.74353,3.74436,8660000.0
2007-05-08 21:22:00,3.7491,3.7491,3.74517,3.74865,2630000.0
2007-05-08 21:24:00,3.74871,3.74933,3.74406,3.7486,4510000.0
2007-05-08 21:25:00,3.74924,3.7494,3.74399,3.74837,6760000.0
2007-05-08 21:27:00,3.74413,3.74785,3.73973,3.74389,5630000.0
2007-05-08 21:28:00,3.74901,3.74932,3.74,3.74793,3770000.0
2007-05-08 21:29:00,3.74849,3.75136,3.74105,3.7451,3390000.0
2007-05-08 21:30:00,3.74944,3.74965,3.74516,3.74952,2630000.0
2007-05-08 21:33:00,3.74576,3.75281,3.74297,3.74297,4510000.0
2007-05-08 21:34:00,3.74441,3.74826,3.73826,3.74826,5650000.0
2007-05-08 21:35:00,3.74553,3.74812,3.74431,3.74586,3770000.0
2007-05-08 21:36:00,3.74857,3.74857,3.73833,3.74478,5630000.0
2007-05-08 21:38:00,3.74822,3.74939,3.74005,3.74882,4880000.0
2007-05-08 21:40:00,3.74641,3.74999,3.74087,3.74458,5660000.0
2007-05-08 21:41:00,3.74927,3.74959,3.74065,3.74326,3770000.0
2007-05-08 21:42:00,3.75007,3.75207,3.74093,3.7502,6400000.0
2007-05-08 21:43:00,3.74902,3.74902,3.74014,3.74511,6010000.0
2007-05-08 21:46:00,3.74792,3.75385,3.74792,3.75385,3380000.0
2007-05-08 21:47:00,3.75126,3.75426,3.74663,3.74663,7130000.0
2007-05-08 21:49:00,3.74622,3.75108,3.74622,3.75108,4500000.0
2007-05-08 21:52:00,3.7437,3.74943,3.74292,3.74419,10510000.0
2007-05-08 21:55:00,3.75024,3.75162,3.74417,3.75162,5250000.0
2007-05-08 21:56:00,3.74002,3.75017,3.7397,3.75017,4500000.0
2007-05-08 21:58:00,3.74933,3.75047,3.73897,3.75035,6010000.0
2007-05-08 21:59:00,3.74484,3.75253,3.74087,3.75026,11680000.0
2007-05-08 22:00:00,3.74254,3.74736,3.7386,3.73894,5260000.0
2007-05-08 22:01:00,3.73838,3.75029,3.73832,3.74423,6390000.0
2007-05-08 22:02:00,3.7433,3.7477,3.74112,3.7477,4880000.0
2007-05-08 22:03:00,3.74462,3.75297,3.74183,3.74965,6390000.0
2007-05-08 22:04:00,3.74522,3.74875,3.73863,3.74763,4140000.0
2007-05-08 22:06:00,3.74218,3.74741,3.73775,3.73785,5260000.0
2007-05-08 22:07:00,3.74252,3.7466,3.74027,3.74615,4150000.0
2007-05-08 22:08:00,3.74658,3.74726,3.74047,3.74658,4150000.0
2007-05-08 22:09:00,3.74457,3.74902,3.74191,3.74191,6010000.0
2007-05-08 22:10:00,3.73664,3.74558,3.7363,3.74558,5640000.0
2007-05-08 22:11:00,3.74549,3.75025,3.74549,3.75025,5270000.0
2007-05-08 22:12:00,3.75,3.75,3.74382,3.74915,6040000.0
2007-05-08 22:13:00,3.74848,3.74848,3.73861,3.74715,6770000.0
2007-05-08 22:14:00,3.74624,3.74679,3.74115,3.74115,3770000.0
2007-05-08 22:17:00,3.74824,3.74824,3.74448,3.74462,3770000.0
2007-05-08 22:18:00,3.74178,3.74692,3.74178,3.74504,4130000.0
2007-05-08 22:22:00,3.74302,3.74857,3.73829,3.74331,11650000.0
2007-05-08 22:23:00,3.74827,3.74852,3.74373,3.74373,3010000.0
2007-05-08 22:24:00,3.74555,3.74928,3.74254,3.74928,2640000.0
2007-05-08 22:25:00,3.74398,3.75104,3.74398,3.74691,6760000.0
2007-05-08 22:26:00,3.74743,3.74743,3.73846,3.7422,3380000.0
2007-05-08 22:27:00,3.7435,3.74806,3.73914,3.74806,4510000.0
2007-05-08 22:28:00,3.74259,3.74687,3.73746,3.74687,3760000.0
2007-05-08 22:29:00,3.7447,3.74724,3.74252,3.74545,4890000.0
2007-05-08 22:30:00,3.74207,3.75084,3.74107,3.74594,6010000.0
2007-05-08 22:31:00,3.74487,3.75017,3.74128,3.74881,6010000.0
2007-05-08 22:32:00,3.74203,3.74953,3.74203,3.74777,4500000.0
2007-05-08 22:34:00,3.74348,3.7489,3.74348,3.74821,4510000.0
2007-05-08 22:35:00,3.74867,3.74902,3.74056,3.74542,4510000.0
2007-05-08 22:38:00,3.74329,3.74791,3.73888,3.74791,4890000.0
2007-05-08 22:39:00,3.74436,3.75083,3.74276,3.74276,3760000.0
2007-05-08 22:40:00,3.74817,3.74907,3.73934,3.7446,4900000.0
2007-05-08 22:43:00,3.74754,3.7483,3.74133,3.74815,3010000.0
2007-05-08 22:44:00,3.74766,3.74853,3.74311,3.74404,4510000.0
2007-05-08 22:45:00,3.74317,3.749,3.74317,3.74384,8660000.0
2007-05-08 22:46:00,3.73879,3.74603,3.73568,3.7455,5640000.0
2007-05-08 22:47:00,3.73946,3.74844,3.73811,3.73829,4520000.0
2007-05-08 22:49:00,3.74761,3.7479,3.73778,3.7479,4510000.0
2007-05-08 22:50:00,3.74599,3.74644,3.74587,3.74644,2250000.0
2007-05-08 22:51:00,3.74175,3.74764,3.74175,3.74234,4130000.0
2007-05-08 22:52:00,3.74647,3.74647,3.7425,3.74567,3010000.0
2007-05-08 22:53:00,3.74089,3.74644,3.74053,3.74057,9400000.0
2007-05-08 22:55:00,3.74502,3.74628,3.74366,3.74577,7130000.0
2007-05-08 22:56:00,3.74257,3.74588,3.74257,3.74567,6390000.0
2007-05-08 22:57:00,3.74043,3.74539,3.74043,3.74164,4880000.0
2007-05-08 22:58:00,3.74615,3.74615,3.74077,3.74077,3380000.0
2007-05-08 22:59:00,3.74517,3.74575,3.74034,3.74575,5250000.0
2007-05-08 23:00:00,3.74611,3.74611,3.74027,3.74204,5630000.0
2007-05-08 23:01:00,3.74036,3.74616,3.74036,3.74269,3750000.0
2007-05-08 23:02:00,3.74632,3.74632,3.74377,3.74566,7500000.0
2007-05-08 23:03:00,3.74507,3.74657,3.74121,3.74592,6380000.0
2007-05-08 23:05:00,3.74731,3.74784,3.74093,3.74536,7130000.0
2007-05-08 23:06:00,3.74179,3.74926,3.74179,3.74186,10510000.0
2007-05-08 23:07:00,3.74489,3.74567,3.74257,3.74567,3000000.0
2007-05-08 23:08:00,3.7425,3.74713,3.74168,3.74616,6000000.0
2007-05-08 23:09:00,3.74632,3.74653,3.74124,3.74636,4510000.0
2007-05-08 23:10:00,3.74665,3.74731,3.74264,3.74634,7880000.0
2007-05-08 23:11:00,3.74707,3.74707,3.73697,3.73697,4510000.0
2007-05-08 23:13:00,3.74165,3.74825,3.73852,3.74545,5260000.0
2007-05-08 23:14:00,3.74372,3.74582,3.74153,3.74487,4130000.0
2007-05-08 23:18:00,3.74627,3.74663,3.73676,3.74663,8250000.0
2007-05-08 23:19:00,3.74267,3.7475,3.7402,3.74614,6750000.0
2007-05-08 23:20:00,3.74166,3.74966,3.74166,3.74184,11250000.0
2007-05-08 23:23:00,3.74165,3.74915,3.74165,3.7421,9770000.0
2007-05-08 23:24:00,3.74759,3.75151,3.73831,3.73831,7880000.0
2007-05-08 23:27:00,3.74459,3.7462,3.73673,3.74166,7140000.0
2007-05-08 23:28:00,3.74587,3.74734,3.73769,3.74301,4140000.0
2007-05-08 23:29:00,3.73672,3.74609,3.73488,3.74258,4520000.0
2007-05-08 23:30:00,3.74654,3.74784,3.7413,3.74597,5650000.0
2007-05-08 23:31:00,3.74537,3.74651,3.73478,3.74651,6020000.0
2007-05-08 23:32:00,3.74625,3.74625,3.73656,3.73656,4890000.0
2007-05-08 23:33:00,3.74427,3.74539,3.73599,3.73932,3380000.0
2007-05-08 23:35:00,3.73584,3.74511,3.73584,3.74467,3750000.0
2007-05-08 23:36:00,3.74365,3.74365,3.7333,3.73545,10140000.0
2007-05-08 23:37:00,3.7412,3.74668,3.74098,3.74098,5650000.0
2007-05-08 23:38:00,3.73845,3.74826,3.73845,3.74242,3020000.0
2007-05-08 23:39:00,3.74059,3.74527,3.73925,3.74527,7900000.0
2007-05-08 23:41:00,3.73971,3.74426,3.7385,3.74024,10510000.0
2007-05-08 23:42:00,3.74134,3.74514,3.73445,3.74493,8250000.0
2007-05-08 23:43:00,3.74259,3.74529,3.73895,3.74275,3750000.0
2007-05-08 23:44:00,3.74148,3.74671,3.74148,3.74633,5260000.0
2007-05-08 23:45:00,3.74301,3.74711,3.73801,3.74499,9000000.0
2007-05-08 23:46:00,3.74641,3.74641,3.73634,3.73634,7130000.0
2007-05-08 23:47:00,3.74179,3.74803,3.73845,3.74803,3380000.0
2007-05-08 23:48:00,3.73572,3.74514,3.73572,3.74514,4880000.0
2007-05-08 23:55:00,3.74227,3.74893,3.73742,3.74663,7510000.0
2007-05-08 23:56:00,3.74286,3.74373,3.74179,3.74275,3010000.0
2007-05-08 23:57:00,3.74075,3.74448,3.73917,3.74083,9030000.0
2007-05-08 23:58:00,3.74698,3.74707,3.74168,3.74168,7140000.0
2007-05-08 23:59:00,3.74169,3.74869,3.74169,3.74219,6000000.0
2007-05-09 00:00:00,3.74184,3.74708,3.74118,3.74203,8660000.0
2007-05-09 00:01:00,3.74145,3.7494,3.74145,3.74287,6770000.0
2007-05-09 00:02:00,3.74636,3.74707,3.74158,3.74256,6390000.0
2007-05-09 00:03:00,3.74271,3.74562,3.74165,3.74252,3010000.0
2007-05-09 00:13:00,3.7416,3.74853,3.7416,3.74168,7550000.0
2007-05-09 00:14:00,3.7425,3.74255,3.7425,3.74255,1130000.0
2007-05-09 00:15:00,3.7416,3.74924,3.7416,3.7481,3390000.0
2007-05-09 00:18:00,3.74673,3.74831,3.7391,3.74324,7520000.0
2007-05-09 00:19:00,3.74169,3.74255,3.73737,3.74255,1890000.0
2007-05-09 00:20:00,3.74638,3.74638,3.73762,3.73762,2250000.0
2007-05-09 00:21:00,3.74653,3.74657,3.73833,3.74657,2650000.0
2007-05-09 00:22:00,3.7469,3.7469,3.737,3.74528,7890000.0
2007-05-09 00:23:00,3.74749,3.74851,3.7392,3.74231,3770000.0
2007-05-09 00:24:00,3.7464,3.7464,3.73795,3.74566,2260000.0
2007-05-09 00:25:00,3.7474,3.74772,3.73797,3.73797,4130000.0
2007-05-09 00:26:00,3.74575,3.74739,3.73706,3.74614,6400000.0
2007-05-09 00:27:00,3.73933,3.75063,3.73933,3.74949,4900000.0
2007-05-09 00:33:00,3.74664,3.74664,3.73745,3.73752,5260000.0
2007-05-09 00:34:00,3.74328,3.74632,3.74154,3.74541,3390000.0
2007-05-09 00:35:00,3.74671,3.74784,3.74126,3.74696,6020000.0
2007-05-09 00:36:00,3.74072,3.74829,3.74072,3.74711,4510000.0
2007-05-09 00:37:00,3.74647,3.74741,3.74265,3.7465,5250000.0
2007-05-09 00:38:00,3.74183,3.74531,3.74133,3.74531,4510000.0
2007-05-09 00:39:00,3.74264,3.74695,3.74232,3.74637,6010000.0
2007-05-09 00:40:00,3.74239,3.74646,3.74239,3.74646,3380000.0
2007-05-09 00:41:00,3.74852,3.74852,3.73929,3.74451,5630000.0
2007-05-09 00:42:00,3.74317,3.74317,3.74317,3.74317,750000.0
2007-05-09 00:43:00,3.74468,3.74645,3.74006,3.74645,6400000.0
2007-05-09 00:44:00,3.74642,3.74642,3.7417,3.74279,3020000.0
2007-05-09 00:45:00,3.74271,3.7477,3.74133,3.74198,8260000.0
2007-05-09 00:46:00,3.74568,3.75014,3.73586,3.74774,7880000.0
2007-05-09 00:47:00,3.74557,3.74557,3.73387,3.73624,3010000.0
2007-05-09 00:48:00,3.74594,3.74772,3.74209,3.74717,7880000.0
2007-05-09 00:49:00,3.74701,3.74701,3.73771,3.74699,5630000.0
2007-05-09 00:51:00,3.73803,3.74806,3.73803,3.74234,3020000.0
2007-05-09 00:52:00,3.74263,3.74646,3.74049,3.74541,5290000.0
2007-05-09 00:53:00,3.74268,3.74771,3.74234,3.74292,2650000.0
2007-05-09 00:56:00,3.7459,3.74731,3.73768,3.74235,3380000.0
2007-05-09 00:57:00,3.74684,3.74707,3.74152,3.7469,4880000.0
2007-05-09 00:58:00,3.73568,3.747,3.73568,3.7455,4890000.0
2007-05-09 01:00:00,3.74169,3.74712,3.73726,3.73742,10530000.0
2007-05-09 01:01:00,3.73706,3.74763,3.73706,3.7463,4880000.0
2007-05-09 01:03:00,3.74678,3.74678,3.73606,3.73606,3760000.0
2007-05-09 01:04:00,3.74586,3.74729,3.74209,3.74717,4880000.0
2007-05-09 01:07:00,3.74385,3.74781,3.73813,3.74235,5630000.0
2007-05-09 01:08:00,3.74516,3.74903,3.74174,3.74812,6000000.0
2007-05-09 01:09:00,3.74577,3.74714,3.74016,3.74245,6750000.0
2007-05-09 01:11:00,3.73754,3.74605,3.73736,3.74187,4500000.0
2007-05-09 01:12:00,3.74067,3.74566,3.73919,3.74566,7880000.0
2007-05-09 01:14:00,3.74008,3.74712,3.74008,3.74589,4140000.0
2007-05-09 01:15:00,3.7383,3.74624,3.73643,3.73967,6380000.0
2007-05-09 01:16:00,3.74202,3.74759,3.73669,3.73669,4150000.0
2007-05-09 01:18:00,3.74168,3.74821,3.73735,3.74178,7890000.0
2007-05-09 01:19:00,3.7442,3.74872,3.7442,3.74706,3390000.0
2007-05-09 01:20:00,3.74122,3.74514,3.74101,3.74101,3380000.0
2007-05-09 01:21:00,3.74706,3.74706,3.74437,3.74437,1500000.0
2007-05-09 01:22:00,3.7365,3.74633,3.73137,3.74633,6030000.0
2007-05-09 01:23:00,3.73953,3.74832,3.73953,3.74354,4890000.0
2007-05-09 01:24:00,3.74758,3.74758,3.73917,3.743,5630000.0
2007-05-09 01:25:00,3.74161,3.74731,3.74161,3.74175,9030000.0
2007-05-09 01:26:00,3.73722,3.74508,3.73722,3.7376,3010000.0
2007-05-09 01:27:00,3.74656,3.74656,3.73591,3.73674,5260000.0
2007-05-09 01:28:00,3.74361,3.74653,3.7383,3.7383,3400000.0
2007-05-09 01:29:00,3.73732,3.74405,3.73713,3.74142,3400000.0
2007-05-09 01:30:00,3.73802,3.74824,3.73802,3.74693,3400000.0
2007-05-09 01:31:00,3.73636,3.74572,3.73626,3.74503,4140000.0
2007-05-09 01:32:00,3.73637,3.74618,3.73637,3.74177,4140000.0
2007-05-09 01:33:00,3.74719,3.74749,3.74711,3.74749,1880000.0
2007-05-09 01:40:00,3.74054,3.74559,3.73617,3.74559,4150000.0
2007-05-09 01:41:00,3.74616,3.74616,3.73645,3.74614,3770000.0
2007-05-09 01:44:00,3.7474,3.7474,3.74598,3.74609,3010000.0
2007-05-09 01:45:00,3.74241,3.74972,3.73776,3.73776,12420000.0
2007-05-09 01:47:00,3.74087,3.74508,3.73982,3.74077,10510000.0
2007-05-09 01:51:00,3.74577,3.74577,3.73799,3.74333,5260000.0
2007-05-09 01:52:00,3.74534,3.74661,3.74215,3.74348,3020000.0
2007-05-09 01:53:00,3.74485,3.75173,3.73785,3.73785,6770000.0
2007-05-09 01:54:00,3.74764,3.74857,3.73832,3.74316,7140000.0
2007-05-09 01:57:00,3.73908,3.75181,3.73908,3.74303,6770000.0
2007-05-09 01:58:00,3.748,3.75004,3.74034,3.74269,5260000.0
2007-05-09 02:00:00,3.74111,3.74611,3.74006,3.74088,11250000.0
2007-05-09 02:02:00,3.743,3.74608,3.74063,3.74114,5260000.0
2007-05-09 02:03:00,3.74271,3.74835,3.74271,3.74655,4890000.0
2007-05-09 02:04:00,3.74576,3.74576,3.7403,3.74092,5250000.0
2007-05-09 02:05:00,3.74773,3.7505,3.74291,3.74291,5260000.0
2007-05-09 02:06:00,3.7454,3.74613,3.74153,3.74281,3750000.0
2007-05-09 02:08:00,3.74313,3.74829,3.74093,3.74302,4520000.0
2007-05-09 02:09:00,3.748,3.74834,3.74267,3.74731,6020000.0
2007-05-09 02:10:00,3.74139,3.74687,3.74139,3.74529,2640000.0
2007-05-09 02:11:00,3.7415,3.74938,3.7415,3.74662,4890000.0
2007-05-09 02:12:00,3.74604,3.74604,3.7407,3.74509,3390000.0
2007-05-09 02:13:00,3.74299,3.74595,3.7408,3.7408,4500000.0
2007-05-09 02:14:00,3.74679,3.74733,3.74147,3.74686,11670000.0
2007-05-09 02:18:00,3.74222,3.74689,3.74155,3.74155,3750000.0
2007-05-09 02:19:00,3.74304,3.74903,3.73646,3.74595,5260000.0
2007-05-09 02:20:00,3.73968,3.7464,3.73968,3.741,5260000.0
2007-05-09 02:21:00,3.74628,3.74745,3.74191,3.74707,5630000.0
2007-05-09 02:22:00,3.74098,3.74591,3.73977,3.7455,4890000.0
2007-05-09 02:23:00,3.74682,3.74682,3.74138,3.74138,1500000.0
2007-05-09 02:24:00,3.74149,3.74705,3.74149,3.74164,10140000.0
2007-05-09 02:25:00,3.74651,3.74719,3.74275,3.74719,2260000.0
2007-05-09 02:26:00,3.747,3.74736,3.74159,3.74159,4510000.0
2007-05-09 02:27:00,3.74149,3.74544,3.73996,3.73996,2260000.0
2007-05-09 02:29:00,3.74664,3.74664,3.74109,3.74652,5260000.0
2007-05-09 02:30:00,3.74082,3.75019,3.74042,3.7473,8260000.0
2007-05-09 02:33:00,3.74248,3.75233,3.74248,3.74343,13900000.0
2007-05-09 02:34:00,3.74615,3.74615,3.74158,3.74169,3000000.0
2007-05-09 02:36:00,3.74131,3.746,3.73686,3.73686,3010000.0
2007-05-09 02:37:00,3.74646,3.74663,3.7371,3.74659,4890000.0
2007-05-09 02:38:00,3.74263,3.74593,3.73625,3.7455,3760000.0
2007-05-09 02:39:00,3.7357,3.74571,3.7357,3.74571,2640000.0
2007-05-09 02:40:00,3.7471,3.7471,3.73802,3.7434,3000000.0
2007-05-09 02:41:00,3.74665,3.74665,3.7448,3.7464,3380000.0
2007-05-09 02:42:00,3.74323,3.74545,3.73752,3.74545,3010000.0
2007-05-09 02:44:00,3.74076,3.74562,3.73972,3.74045,4500000.0
2007-05-09 02:45:00,3.74203,3.74873,3.74198,3.74198,9400000.0
2007-05-09 02:46:00,3.74321,3.74566,3.74039,3.74079,5260000.0
2007-05-09 02:47:00,3.74036,3.74587,3.73951,3.745,4890000.0
2007-05-09 02:48:00,3.74617,3.74617,3.74188,3.74188,4880000.0
2007-05-09 02:49:00,3.74602,3.74602,3.73872,3.74002,5260000.0
2007-05-09 02:50:00,3.74529,3.74607,3.74138,3.74264,3380000.0
2007-05-09 02:53:00,3.74557,3.7482,3.73836,3.74324,5260000.0
2007-05-09 02:54:00,3.74174,3.74683,3.73755,3.73755,9010000.0
2007-05-09 02:55:00,3.74187,3.74771,3.73808,3.74295,5630000.0
2007-05-09 02:56:00,3.74529,3.74697,3.7374,3.7374,4880000.0
2007-05-09 02:57:00,3.74262,3.74809,3.73818,3.74564,3760000.0
2007-05-09 02:58:00,3.7423,3.7502,3.74223,3.74223,10140000.0
2007-05-09 02:59:00,3.74537,3.74637,3.7422,3.74235,6410000.0
2007-05-09 03:00:00,3.74171,3.74701,3.74126,3.7416,10520000.0
2007-05-09 03:02:00,3.74454,3.74647,3.73689,3.74513,5260000.0
2007-05-09 03:03:00,3.74708,3.74969,3.73872,3.73872,6390000.0
2007-05-09 03:04:00,3.74455,3.74672,3.73512,3.74153,4150000.0
2007-05-09 03:05:00,3.74366,3.74746,3.7426,3.74648,3390000.0
2007-05-09 03:06:00,3.7466,3.74664,3.74289,3.74304,2630000.0
2007-05-09 03:07:00,3.74225,3.74796,3.73791,3.73791,4130000.0
2007-05-09 03:08:00,3.74585,3.74671,3.74219,3.74219,4130000.0
2007-05-09 03:09:00,3.74582,3.74713,3.74532,3.74623,3010000.0
2007-05-09 03:10:00,3.74605,3.74681,3.7363,3.742,6400000.0
2007-05-09 03:11:00,3.74233,3.74771,3.74083,3.74672,4510000.0
2007-05-09 03:12:00,3.7466,3.74853,3.73773,3.74284,9030000.0
2007-05-09 03:14:00,3.7462,3.74696,3.73742,3.74682,4510000.0
2007-05-09 03:16:00,3.74676,3.74823,3.74074,3.74496,5260000.0
2007-05-09 03:17:00,3.7439,3.74663,3.74077,3.74121,8640000.0
2007-05-09 03:18:00,3.7414,3.74611,3.73877,3.7404,6400000.0
2007-05-09 03:19:00,3.74618,3.747,3.74126,3.74126,5260000.0
2007-05-09 03:20:00,3.74073,3.74616,3.73555,3.74616,7520000.0
2007-05-09 03:22:00,3.74661,3.74666,3.73962,3.74571,5260000.0
2007-05-09 03:23:00,3.74358,3.74614,3.74089,3.74185,6380000.0
2007-05-09 03:24:00,3.74647,3.74736,3.74082,3.74293,6020000.0
2007-05-09 03:25:00,3.74084,3.74738,3.7395,3.74114,15400000.0
2007-05-09 03:26:00,3.74228,3.74792,3.73789,3.74792,5260000.0
2007-05-09 03:27:00,3.73691,3.74501,3.73477,3.73936,4510000.0
2007-05-09 03:28:00,3.73788,3.7477,3.73788,3.74674,7500000.0
2007-05-09 03:29:00,3.74427,3.74708,3.74062,3.7416,3380000.0
2007-05-09 03:30:00,3.74574,3.74574,3.73507,3.74146,4880000.0
2007-05-09 03:31:00,3.74676,3.74704,3.73761,3.74687,9760000.0
2007-05-09 03:32:00,3.74625,3.74683,3.73732,3.74324,7880000.0
2007-05-09 03:38:00,3.74078,3.74634,3.73961,3.74142,10510000.0
2007-05-09 03:40:00,3.74653,3.74661,3.74653,3.74661,1500000.0
2007-05-09 03:41:00,3.74744,3.74744,3.73844,3.73844,6000000.0
2007-05-09 03:42:00,3.7473,3.74742,3.73866,3.73866,3760000.0
2007-05-09 03:43:00,3.74464,3.7464,3.74058,3.74111,6020000.0
2007-05-09 03:44:00,3.74711,3.74711,3.73795,3.74567,5630000.0
2007-05-09 03:45:00,3.73683,3.7419,3.7359,3.74113,4510000.0
2007-05-09 03:46:00,3.74059,3.7456,3.73667,3.737,6380000.0
2007-05-09 03:47:00,3.74502,3.7464,3.74048,3.74633,7140000.0
2007-05-09 03:48:00,3.7448,3.74642,3.73626,3.74642,10520000.0
2007-05-09 03:49:00,3.73704,3.7472,3.73685,3.73685,7150000.0
2007-05-09 03:50:00,3.74719,3.7479,3.74049,3.7479,5260000.0
2007-05-09 03:51:00,3.73564,3.7413,3.73564,3.7413,1500000.0
2007-05-09 03:52:00,3.74123,3.74286,3.74123,3.74286,1500000.0
2007-05-09 03:53:00,3.74402,3.74922,3.73919,3.74752,10150000.0
2007-05-09 03:55:00,3.74557,3.746,3.74044,3.746,5250000.0
2007-05-09 03:56:00,3.74095,3.74702,3.74087,3.74115,11250000.0
2007-05-09 03:57:00,3.74618,3.74618,3.74234,3.74234,1500000.0
2007-05-09 04:00:00,3.74624,3.74624,3.73678,3.74505,4160000.0
2007-05-09 04:02:00,3.7404,3.74581,3.73676,3.73966,2640000.0
2007-05-09 04:03:00,3.74139,3.74727,3.73605,3.74727,12050000.0
2007-05-09 04:07:00,3.74161,3.7483,3.74158,3.74158,11250000.0
2007-05-09 04:10:00,3.73931,3.74486,3.73931,3.74103,3750000.0
2007-05-09 04:11:00,3.74424,3.74625,3.73578,3.74419,6760000.0
2007-05-09 04:12:00,3.74113,3.74641,3.73537,3.74562,8260000.0
2007-05-09 04:15:00,3.74096,3.74705,3.74028,3.74117,11250000.0
2007-05-09 04:17:00,3.74502,3.74652,3.74156,3.74263,4880000.0
2007-05-09 04:18:00,3.74086,3.74546,3.73995,3.74073,9770000.0
2007-05-09 04:19:00,3.74277,3.74691,3.74235,3.74542,4510000.0
2007-05-09 04:20:00,3.74137,3.74569,3.7403,3.74097,5260000.0
2007-05-09 04:21:00,3.74081,3.74553,3.73509,3.74553,7140000.0
2007-05-09 04:22:00,3.74157,3.74188,3.73658,3.73658,1510000.0
2007-05-09 04:23:00,3.74207,3.74697,3.74167,3.74167,3020000.0
2007-05-09 04:24:00,3.74579,3.74579,3.74075,3.74075,3380000.0
2007-05-09 04:27:00,3.74399,3.74821,3.74286,3.74749,4890000.0
2007-05-09 04:28:00,3.7461,3.7461,3.73581,3.74241,4880000.0
2007-05-09 04:29:00,3.74143,3.74579,3.74073,3.74517,3390000.0
2007-05-09 04:30:00,3.74502,3.7467,3.73634,3.74208,3010000.0
2007-05-09 04:35:00,3.74117,3.74451,3.74089,3.74113,3020000.0
2007-05-09 04:36:00,3.74164,3.74666,3.74129,3.74162,4140000.0
2007-05-09 04:37:00,3.74578,3.74731,3.74308,3.74721,4880000.0
2007-05-09 04:38:00,3.7461,3.7461,3.73906,3.74057,4900000.0
2007-05-09 04:39:00,3.74646,3.74646,3.74083,3.74405,3010000.0
2007-05-09 04:40:00,3.73947,3.74268,3.73684,3.74268,1510000.0
2007-05-09 04:41:00,3.7424,3.74677,3.7424,3.74327,2270000.0
2007-05-09 04:42:00,3.74168,3.74645,3.73942,3.74645,2640000.0
2007-05-09 04:43:00,3.74533,3.74739,3.7382,3.74194,4510000.0
2007-05-09 04:44:00,3.74286,3.74775,3.74072,3.74698,6030000.0
2007-05-09 04:46:00,3.74668,3.74668,3.74237,3.74611,3380000.0
2007-05-09 04:47:00,3.74605,3.74638,3.74129,3.74129,5260000.0
2007-05-09 04:48:00,3.74173,3.7469,3.74172,3.74172,10510000.0
2007-05-09 04:49:00,3.74109,3.74661,3.74109,3.74661,1500000.0
2007-05-09 04:51:00,3.74549,3.74646,3.74161,3.7463,4530000.0
2007-05-09 04:52:00,3.74037,3.74513,3.73562,3.74513,8630000.0
2007-05-09 04:53:00,3.74199,3.74673,3.74167,3.74673,4130000.0
2007-05-09 04:54:00,3.74127,3.74671,3.74127,3.74534,3750000.0
2007-05-09 04:58:00,3.74672,3.74746,3.73812,3.74703,4500000.0
2007-05-09 04:59:00,3.74607,3.74683,3.73732,3.74683,6000000.0
2007-05-09 05:02:00,3.74498,3.74655,3.74186,3.74186,3760000.0
2007-05-09 05:04:00,3.74109,3.74818,3.74109,3.74181,8660000.0
2007-05-09 05:05:00,3.74606,3.7468,3.74296,3.74607,2630000.0
2007-05-09 05:06:00,3.74179,3.74286,3.74179,3.74286,1130000.0
2007-05-09 05:07:00,3.74414,3.74697,3.74241,3.74697,3380000.0
2007-05-09 05:08:00,3.74243,3.74792,3.73798,3.74752,11650000.0
2007-05-09 05:10:00,3.73626,3.74548,3.73514,3.74068,4140000.0
2007-05-09 05:11:00,3.74109,3.74382,3.73801,3.73801,2630000.0
2007-05-09 05:12:00,3.73773,3.74761,3.73773,3.74108,3390000.0
2007-05-09 05:13:00,3.74473,3.74473,3.73927,3.74255,5260000.0
2007-05-09 05:14:00,3.74155,3.74292,3.7409,3.74292,2260000.0
2007-05-09 05:16:00,3.7429,3.74712,3.74194,3.74712,2250000.0
2007-05-09 05:17:00,3.74181,3.74873,3.74156,3.74156,11250000.0
2007-05-09 05:19:00,3.74436,3.74464,3.73799,3.74035,3000000.0
2007-05-09 05:20:00,3.74736,3.74876,3.73874,3.74833,6000000.0
2007-05-09 05:22:00,3.74436,3.74678,3.74149,3.74678,4510000.0
2007-05-09 05:23:00,3.73463,3.74476,3.73463,3.74476,6010000.0
2007-05-09 05:24:00,3.74108,3.74529,3.73965,3.74463,5630000.0
2007-05-09 05:25:00,3.73679,3.7477,3.73679,3.73801,4130000.0
2007-05-09 05:26:00,3.74064,3.74561,3.73506,3.74561,4890000.0
2007-05-09 05:28:00,3.74194,3.74916,3.74194,3.74213,10880000.0
2007-05-09 05:29:00,3.74658,3.74722,3.74259,3.74661,7880000.0
2007-05-09 05:30:00,3.74649,3.74649,3.74518,3.74518,1500000.0
2007-05-09 05:32:00,3.74046,3.74631,3.73895,3.74086,10140000.0
2007-05-09 05:33:00,3.74239,3.74705,3.74239,3.74705,1500000.0
2007-05-09 05:34:00,3.7474,3.75047,3.73946,3.73946,4130000.0
2007-05-09 05:35:00,3.7462,3.74675,3.73772,3.74549,6010000.0
2007-05-09 05:36:00,3.74672,3.74672,3.73473,3.741,5250000.0
2007-05-09 05:37:00,3.7424,3.74501,3.73551,3.74501,4880000.0
2007-05-09 05:38:00,3.74117,3.74511,3.74105,3.7451,3750000.0
2007-05-09 05:39:00,3.74502,3.74682,3.74029,3.74117,6000000.0
2007-05-09 05:41:00,3.74123,3.74153,3.74123,3.74153,1500000.0
2007-05-09 05:42:00,3.74523,3.74589,3.73721,3.74585,6000000.0
2007-05-09 05:43:00,3.74143,3.75195,3.73738,3.74758,7500000.0
2007-05-09 05:44:00,3.74131,3.74782,3.74131,3.74158,10880000.0
2007-05-09 05:48:00,3.74579,3.74753,3.73752,3.73752,3770000.0
2007-05-09 05:53:00,3.74682,3.74728,3.73713,3.73761,7880000.0
2007-05-09 05:54:00,3.73599,3.74276,3.73423,3.7401,4510000.0
2007-05-09 05:55:00,3.74598,3.74598,3.74132,3.74132,1500000.0
2007-05-09 05:56:00,3.74222,3.74222,3.74222,3.74222,750000.0
2007-05-09 05:58:00,3.74654,3.7503,3.73921,3.73921,7900000.0
2007-05-09 06:01:00,3.74316,3.74708,3.74316,3.74708,2250000.0
2007-05-09 06:02:00,3.74359,3.74789,3.74173,3.74789,3000000.0
2007-05-09 06:03:00,3.74075,3.74734,3.74071,3.74581,6000000.0
2007-05-09 06:04:00,3.73941,3.74567,3.73822,3.74567,7880000.0
2007-05-09 06:06:00,3.74351,3.74569,3.74215,3.74569,3760000.0
2007-05-09 06:08:00,3.74135,3.74774,3.74135,3.74155,11250000.0
2007-05-09 06:10:00,3.74557,3.74688,3.73758,3.74688,1880000.0
2007-05-09 06:11:00,3.74011,3.74596,3.73918,3.74596,3010000.0
2007-05-09 06:12:00,3.74255,3.74676,3.74255,3.74676,1500000.0
2007-05-09 06:13:00,3.74118,3.74742,3.74114,3.74114,10510000.0
2007-05-09 06:14:00,3.74518,3.74664,3.74518,3.74628,2630000.0
2007-05-09 06:16:00,3.74586,3.74774,3.74197,3.74197,2630000.0
2007-05-09 06:17:00,3.74063,3.74594,3.73955,3.74072,9030000.0
2007-05-09 06:18:00,3.7452,3.74717,3.7452,3.74717,1500000.0
2007-05-09 06:19:00,3.73708,3.74595,3.73708,3.74595,3010000.0
2007-05-09 06:20:00,3.74221,3.74823,3.73596,3.74808,5260000.0
2007-05-09 06:21:00,3.74701,3.74733,3.73645,3.74675,5630000.0
2007-05-09 06:23:00,3.74606,3.74719,3.74135,3.74527,3390000.0
2007-05-09 06:24:00,3.74403,3.7453,3.74403,3.74428,2630000.0
2007-05-09 06:26:00,3.74606,3.74671,3.74139,3.74609,3750000.0
2007-05-09 06:27:00,3.74118,3.74665,3.74107,3.74107,10510000.0
2007-05-09 06:28:00,3.74664,3.74664,3.73745,3.7464,4500000.0
2007-05-09 06:29:00,3.73632,3.74661,3.73632,3.73985,4510000.0
2007-05-09 06:31:00,3.74124,3.74516,3.74124,3.74476,4130000.0
2007-05-09 06:32:00,3.74157,3.74961,3.7404,3.74203,10510000.0
2007-05-09 06:33:00,3.74315,3.74583,3.74053,3.74093,5260000.0
2007-05-09 06:35:00,3.74507,3.74704,3.74507,3.74548,3780000.0
2007-05-09 06:36:00,3.73929,3.74599,3.73929,3.74157,2640000.0
2007-05-09 06:38:00,3.74695,3.74695,3.74408,3.74408,3750000.0
2007-05-09 06:39:00,3.74249,3.74613,3.741,3.74307,6000000.0
2007-05-09 06:40:00,3.74118,3.74802,3.74118,3.74124,11250000.0
2007-05-09 06:41:00,3.74117,3.74589,3.74117,3.74255,4500000.0
2007-05-09 06:42:00,3.74594,3.74963,3.73852,3.73852,5250000.0
2007-05-09 06:44:00,3.74632,3.74632,3.73636,3.74467,3380000.0
2007-05-09 06:45:00,3.74658,3.74698,3.74295,3.74541,5260000.0
2007-05-09 06:46:00,3.74,3.74567,3.73581,3.74567,2260000.0
2007-05-09 06:47:00,3.74779,3.74964,3.73987,3.74296,4130000.0
2007-05-09 06:48:00,3.74087,3.74454,3.73996,3.74454,2630000.0
2007-05-09 06:49:00,3.74466,3.74684,3.73689,3.74641,6400000.0
2007-05-09 06:50:00,3.74755,3.74808,3.74285,3.74711,6390000.0
2007-05-09 06:52:00,3.74722,3.74837,3.74361,3.74361,4880000.0
2007-05-09 06:55:00,3.74654,3.74691,3.74129,3.74691,5270000.0
2007-05-09 06:56:00,3.74105,3.74582,3.73638,3.73971,7140000.0
2007-05-09 06:59:00,3.74654,3.74673,3.7451,3.7451,3750000.0
2007-05-09 07:00:00,3.74548,3.74548,3.74141,3.7415,3750000.0
2007-05-09 07:01:00,3.74111,3.74543,3.74111,3.74543,8260000.0
2007-05-09 07:06:00,3.74595,3.74754,3.74193,3.74687,3750000.0
2007-05-09 07:07:00,3.73722,3.74752,3.73722,3.74525,5250000.0
2007-05-09 07:08:00,3.74479,3.74647,3.74069,3.74647,3750000.0
2007-05-09 07:09:00,3.73395,3.74568,3.73338,3.74568,15010000.0
2007-05-09 07:12:00,3.74131,3.74693,3.74131,3.74136,10510000.0
2007-05-09 07:20:00,3.74885,3.74983,3.73947,3.74352,6000000.0
2007-05-09 07:21:00,3.74229,3.74229,3.73713,3.73713,1500000.0
2007-05-09 07:22:00,3.74793,3.75126,3.73929,3.74385,8250000.0
2007-05-09 07:25:00,3.74813,3.74813,3.73659,3.73659,4130000.0
2007-05-09 07:26:00,3.74074,3.74805,3.74074,3.74116,9770000.0
2007-05-09 07:27:00,3.74298,3.74665,3.74148,3.74148,3760000.0
2007-05-09 07:28:00,3.74395,3.74395,3.74157,3.74157,1130000.0
2007-05-09 07:29:00,3.7368,3.74524,3.73392,3.74117,8270000.0
2007-05-09 07:30:00,3.74673,3.75063,3.73859,3.74626,9020000.0
2007-05-09 07:31:00,3.7458,3.74707,3.74074,3.74707,4510000.0
2007-05-09 07:32:00,3.74664,3.74703,3.73649,3.74241,7880000.0
2007-05-09 07:33:00,3.74172,3.74709,3.73778,3.74703,4140000.0
2007-05-09 07:34:00,3.74069,3.74677,3.73986,3.74147,10140000.0
2007-05-09 07:35:00,3.74618,3.74676,3.74618,3.74676,1500000.0
2007-05-09 07:37:00,3.74459,3.74627,3.73772,3.74247,4540000.0
2007-05-09 07:38:00,3.74349,3.74845,3.73845,3.7473,4900000.0
2007-05-09 07:39:00,3.74661,3.74661,3.74058,3.74489,6030000.0
2007-05-09 07:41:00,3.74525,3.74525,3.7415,3.7415,1130000.0
2007-05-09 07:42:00,3.741,3.74159,3.741,3.7414,3000000.0
2007-05-09 07:43:00,3.74707,3.74748,3.73875,3.74199,5270000.0
2007-05-09 07:44:00,3.74525,3.74761,3.73798,3.74203,3770000.0
2007-05-09 07:45:00,3.74256,3.74472,3.74106,3.74472,1140000.0
2007-05-09 07:46:00,3.74165,3.74548,3.73602,3.74229,6400000.0
2007-05-09 07:47:00,3.7408,3.74716,3.7408,3.74716,4140000.0
2007-05-09 07:48:00,3.74513,3.7465,3.74144,3.74334,4140000.0
2007-05-09 07:49:00,3.74486,3.74908,3.74309,3.74509,4520000.0
2007-05-09 07:51:00,3.74092,3.74522,3.74014,3.74522,4900000.0
2007-05-09 07:52:00,3.74138,3.74529,3.74096,3.74519,3010000.0
2007-05-09 07:53:00,3.73948,3.74482,3.73876,3.74083,6040000.0
2007-05-09 07:55:00,3.74554,3.74861,3.74554,3.7485,3030000.0
2007-05-09 07:56:00,3.73825,3.75052,3.73825,3.7463,3770000.0
2007-05-09 07:57:00,3.74605,3.74605,3.7405,3.7405,3760000.0
2007-05-09 07:58:00,3.7443,3.74597,3.74057,3.7452,3020000.0
2007-05-09 07:59:00,3.74137,3.74781,3.74101,3.74177,4140000.0
2007-05-09 08:00:00,3.742,3.74784,3.742,3.74738,4150000.0
2007-05-09 08:01:00,3.74628,3.74628,3.74075,3.74075,3020000.0
2007-05-09 08:03:00,3.74415,3.74576,3.73637,3.73637,6020000.0
2007-05-09 08:04:00,3.74478,3.74553,3.74478,3.74553,1500000.0
2007-05-09 08:05:00,3.74549,3.74715,3.74102,3.74102,7150000.0
2007-05-09 08:06:00,3.74579,3.74623,3.73942,3.7409,7140000.0
2007-05-09 08:07:00,3.74031,3.74803,3.73807,3.7469,8290000.0
2007-05-09 08:08:00,3.74597,3.7479,3.74185,3.74472,6390000.0
2007-05-09 08:09:00,3.74766,3.74914,3.73885,3.74189,7140000.0
2007-05-09 08:10:00,3.74585,3.74905,3.74262,3.74762,4520000.0
2007-05-09 08:11:00,3.74236,3.74935,3.73756,3.74151,4140000.0
2007-05-09 08:12:00,3.73858,3.74473,3.73717,3.74473,5650000.0
2007-05-09 08:13:00,3.74664,3.74694,3.73973,3.74654,6760000.0
2007-05-09 08:14:00,3.74539,3.7489,3.73669,3.74538,13190000.0
2007-05-09 08:15:00,3.74478,3.74855,3.74185,3.74185,5650000.0
2007-05-09 08:16:00,3.74232,3.74602,3.73907,3.7407,6010000.0
2007-05-09 08:17:00,3.74685,3.74857,3.73769,3.73769,5270000.0
2007-05-09 08:18:00,3.74221,3.74673,3.73738,3.7453,5270000.0
2007-05-09 08:19:00,3.74135,3.7478,3.74135,3.74703,4510000.0
2007-05-09 08:20:00,3.73795,3.74981,3.73795,3.7473,6020000.0
2007-05-09 08:21:00,3.74703,3.74703,3.73853,3.73853,2640000.0
2007-05-09 08:22:00,3.74112,3.75054,3.74112,3.74671,5630000.0
2007-05-09 08:23:00,3.74526,3.74832,3.7411,3.7411,4130000.0
2007-05-09 08:26:00,3.74492,3.74761,3.74134,3.74134,4510000.0
2007-05-09 08:27:00,3.7365,3.74734,3.7365,3.73911,7510000.0
2007-05-09 08:28:00,3.7447,3.745,3.73783,3.74488,6750000.0
2007-05-09 08:29:00,3.73271,3.74286,3.73271,3.74286,3380000.0
2007-05-09 08:30:00,3.74342,3.74474,3.73762,3.73928,6380000.0
2007-05-09 08:31:00,3.74388,3.74388,3.73812,3.74199,7880000.0
2007-05-09 08:33:00,3.74397,3.74649,3.73966,3.7418,4890000.0
2007-05-09 08:34:00,3.74512,3.74867,3.73742,3.74594,4890000.0
2007-05-09 08:35:00,3.74486,3.74634,3.7397,3.74535,5630000.0
2007-05-09 08:36:00,3.74603,3.74896,3.73733,3.74365,6760000.0
2007-05-09 08:37:00,3.7436,3.7459,3.73601,3.74506,5630000.0
2007-05-09 08:38:00,3.74431,3.74672,3.74162,3.74479,3390000.0
2007-05-09 08:39:00,3.74108,3.74427,3.7354,3.74352,7880000.0
2007-05-09 08:40:00,3.73894,3.74564,3.73894,3.745,5260000.0
2007-05-09 08:41:00,3.74734,3.74754,3.73896,3.74206,7140000.0
2007-05-09 08:42:00,3.74569,3.74577,3.73725,3.73725,6760000.0
2007-05-09 08:43:00,3.74281,3.75016,3.73998,3.74697,4520000.0
2007-05-09 08:44:00,3.74248,3.74796,3.73812,3.74754,6010000.0
2007-05-09 08:45:00,3.745,3.74705,3.74462,3.74705,4130000.0
2007-05-09 08:46:00,3.74229,3.74911,3.74229,3.74573,6010000.0
2007-05-09 08:47:00,3.74313,3.74773,3.74274,3.74627,4510000.0
2007-05-09 08:48:00,3.74678,3.74783,3.73888,3.7438,4890000.0
2007-05-09 08:49:00,3.74401,3.74806,3.73884,3.74422,6010000.0
2007-05-09 08:50:00,3.74768,3.74849,3.74358,3.74849,7140000.0
2007-05-09 08:51:00,3.74351,3.74901,3.73928,3.73928,3760000.0
2007-05-09 08:52:00,3.74846,3.74852,3.73861,3.74773,4880000.0
2007-05-09 08:53:00,3.74675,3.74956,3.7397,3.74874,4510000.0
2007-05-09 08:54:00,3.74127,3.75287,3.74127,3.74994,4880000.0
2007-05-09 08:55:00,3.74729,3.74729,3.74381,3.74678,3750000.0
2007-05-09 08:57:00,3.7472,3.74842,3.74312,3.74842,5250000.0
2007-05-09 08:58:00,3.74326,3.74733,3.7383,3.74325,6770000.0
2007-05-09 08:59:00,3.74383,3.74816,3.73797,3.74816,9400000.0
2007-05-09 09:00:00,3.74322,3.74838,3.74152,3.74323,7130000.0
2007-05-09 09:01:00,3.7473,3.74959,3.73922,3.74699,7880000.0
2007-05-09 09:02:00,3.74444,3.74903,3.7396,3.74903,3770000.0
2007-05-09 09:03:00,3.74458,3.74961,3.74319,3.74453,4890000.0
2007-05-09 09:04:00,3.74476,3.74701,3.7382,3.7382,5630000.0
2007-05-09 09:05:00,3.7468,3.74982,3.74352,3.74855,9760000.0
2007-05-09 09:06:00,3.7398,3.74946,3.73974,3.74728,7530000.0
2007-05-09 09:07:00,3.75,3.75,3.73922,3.74345,7510000.0
2007-05-09 09:08:00,3.74059,3.75001,3.74059,3.74426,4510000.0
2007-05-09 09:09:00,3.74252,3.74952,3.73945,3.74683,6010000.0
2007-05-09 09:10:00,3.74313,3.74732,3.73761,3.73761,7510000.0
2007-05-09 09:11:00,3.74714,3.74967,3.74394,3.74593,5250000.0
2007-05-09 09:12:00,3.7408,3.74813,3.7408,3.74651,5260000.0
2007-05-09 09:13:00,3.74807,3.74845,3.73871,3.74372,6030000.0
2007-05-09 09:14:00,3.7464,3.74809,3.74044,3.74303,6400000.0
2007-05-09 09:15:00,3.74132,3.74639,3.74132,3.74639,4130000.0
2007-05-09 09:16:00,3.74273,3.74666,3.74173,3.74631,6010000.0
2007-05-09 09:17:00,3.74199,3.74686,3.73758,3.74594,3390000.0
2007-05-09 09:18:00,3.74219,3.74776,3.74147,3.74662,4510000.0
2007-05-09 09:19:00,3.74014,3.7488,3.73945,3.73945,4880000.0
2007-05-09 09:20:00,3.74411,3.75012,3.74262,3.7495,6010000.0
2007-05-09 09:21:00,3.74861,3.74867,3.74339,3.74339,5260000.0
2007-05-09 09:22:00,3.7448,3.75044,3.74221,3.74285,10900000.0
2007-05-09 09:23:00,3.74479,3.75095,3.74436,3.74896,5640000.0
2007-05-09 09:24:00,3.74324,3.74803,3.74324,3.74803,1140000.0
2007-05-09 09:25:00,3.74286,3.74736,3.73812,3.74222,7130000.0
2007-05-09 09:26:00,3.74484,3.74939,3.73927,3.74786,7880000.0
2007-05-09 09:27:00,3.73953,3.74865,3.73949,3.7479,7140000.0
2007-05-09 09:28:00,3.74808,3.74905,3.73948,3.74417,4150000.0
2007-05-09 09:29:00,3.74851,3.74927,3.7422,3.74847,6760000.0
2007-05-09 09:30:00,3.74728,3.74948,3.73881,3.74948,7140000.0
2007-05-09 09:31:00,3.74827,3.74855,3.74415,3.74759,4510000.0
2007-05-09 09:32:00,3.74555,3.74955,3.74238,3.74238,5250000.0
2007-05-09 09:33:00,3.74419,3.75183,3.7418,3.74848,8660000.0
2007-05-09 09:34:00,3.74875,3.74875,3.74361,3.74858,5270000.0
2007-05-09 09:35:00,3.74236,3.74667,3.74236,3.74636,3380000.0
2007-05-09 09:36:00,3.74368,3.74842,3.74298,3.74775,5250000.0
2007-05-09 09:37:00,3.74758,3.74945,3.74129,3.74878,6760000.0
2007-05-09 09:38:00,3.74467,3.74868,3.73883,3.73883,6390000.0
2007-05-09 09:39:00,3.74176,3.74687,3.74176,3.74318,4880000.0
2007-05-09 09:40:00,3.74366,3.74875,3.74003,3.7448,5280000.0
2007-05-09 09:41:00,3.75004,3.75064,3.74287,3.74459,5630000.0
2007-05-09 09:42:00,3.74644,3.74924,3.74423,3.74869,3380000.0
2007-05-09 09:43:00,3.74265,3.75002,3.73976,3.747,6400000.0
2007-05-09 09:44:00,3.74977,3.74977,3.74024,3.74442,7150000.0
2007-05-09 09:45:00,3.748,3.74985,3.73949,3.7473,8670000.0
2007-05-09 09:46:00,3.74397,3.74982,3.74382,3.7493,4140000.0
2007-05-09 09:47:00,3.74785,3.75107,3.74158,3.75107,10520000.0
2007-05-09 09:48:00,3.74609,3.75108,3.74585,3.75108,4510000.0
2007-05-09 09:49:00,3.75045,3.75141,3.74197,3.75141,6000000.0
2007-05-09 09:50:00,3.75105,3.75112,3.74679,3.7488,4510000.0
2007-05-09 09:51:00,3.75149,3.75149,3.74126,3.74463,7510000.0
2007-05-09 09:52:00,3.74435,3.75103,3.74435,3.74616,5260000.0
2007-05-09 09:53:00,3.75092,3.75107,3.74144,3.74496,6770000.0
2007-05-09 09:54:00,3.74615,3.75051,3.7449,3.74565,4880000.0
2007-05-09 09:55:00,3.74655,3.75111,3.73941,3.74866,6760000.0
2007-05-09 09:56:00,3.74193,3.75253,3.74193,3.75253,6000000.0
2007-05-09 09:57:00,3.75313,3.75682,3.74326,3.75179,9410000.0
2007-05-09 09:58:00,3.74661,3.75324,3.74661,3.75261,4140000.0
2007-05-09 09:59:00,3.74767,3.75344,3.74283,3.75182,12790000.0
2007-05-09 10:00:00,3.74977,3.75112,3.74142,3.75039,10160000.0
2007-05-09 10:01:00,3.75094,3.75204,3.74296,3.74296,7540000.0
2007-05-09 10:02:00,3.74797,3.75247,3.74202,3.74687,9020000.0
2007-05-09 10:03:00,3.74861,3.75384,3.74171,3.75031,6020000.0
2007-05-09 10:04:00,3.75323,3.75323,3.73925,3.747,7900000.0
2007-05-09 10:05:00,3.75346,3.7536,3.74322,3.74963,5640000.0
2007-05-09 10:06:00,3.75303,3.75303,3.74672,3.75264,5270000.0
2007-05-09 10:07:00,3.75182,3.75382,3.74826,3.75119,6390000.0
2007-05-09 10:08:00,3.74194,3.75128,3.74194,3.74673,6770000.0
2007-05-09 10:09:00,3.74785,3.75189,3.74153,3.74208,6770000.0
2007-05-09 10:10:00,3.75068,3.75153,3.74625,3.75027,4140000.0
2007-05-09 10:11:00,3.74724,3.75174,3.74724,3.75172,4510000.0
2007-05-09 10:12:00,3.75093,3.7536,3.74641,3.75257,4140000.0
2007-05-09 10:13:00,3.75121,3.75168,3.74434,3.74624,5630000.0
2007-05-09 10:14:00,3.75182,3.75182,3.74173,3.74695,9010000.0
2007-05-09 10:15:00,3.74719,3.75162,3.74324,3.74324,4880000.0
2007-05-09 10:16:00,3.74845,3.75413,3.74339,3.74707,13530000.0
2007-05-09 10:17:00,3.74762,3.75231,3.74251,3.74275,11280000.0
2007-05-09 10:18:00,3.74569,3.7517,3.74152,3.7517,5270000.0
2007-05-09 10:19:00,3.73972,3.75207,3.73972,3.74686,10520000.0
2007-05-09 10:20:00,3.75059,3.75174,3.74453,3.74453,3380000.0
2007-05-09 10:21:00,3.75235,3.75425,3.74146,3.74677,14650000.0
2007-05-09 10:22:00,3.7454,3.7514,3.7434,3.74668,7130000.0
2007-05-09 10:23:00,3.74452,3.7505,3.74177,3.7461,4510000.0
2007-05-09 10:24:00,3.75213,3.75213,3.74132,3.74963,9020000.0
2007-05-09 10:25:00,3.74614,3.74996,3.74081,3.74081,4510000.0
2007-05-09 10:26:00,3.75012,3.7519,3.74262,3.74875,11650000.0
2007-05-09 10:27:00,3.75093,3.75262,3.74687,3.74687,6770000.0
2007-05-09 10:28:00,3.74343,3.75326,3.74343,3.75204,7140000.0
2007-05-09 10:29:00,3.7413,3.75097,3.73899,3.75097,6380000.0
2007-05-09 10:30:00,3.75158,3.75238,3.74188,3.75079,7510000.0
2007-05-09 10:31:00,3.74884,3.75259,3.74098,3.74943,6770000.0
2007-05-09 10:32:00,3.7479,3.75536,3.7479,3.7534,7530000.0
2007-05-09 10:33:00,3.75206,3.75269,3.74687,3.75261,5270000.0
2007-05-09 10:34:00,3.74351,3.75588,3.74351,3.74871,7140000.0
2007-05-09 10:35:00,3.75272,3.75551,3.74647,3.74822,9780000.0
2007-05-09 10:36:00,3.75382,3.75382,3.7463,3.75357,5630000.0
2007-05-09 10:37:00,3.75441,3.757,3.74564,3.74926,12390000.0
2007-05-09 10:38:00,3.75493,3.76034,3.74906,3.75434,7130000.0
2007-05-09 10:39:00,3.75456,3.75456,3.74391,3.75279,4510000.0
2007-05-09 10:40:00,3.75487,3.75649,3.74582,3.74582,4150000.0
2007-05-09 10:41:00,3.74802,3.75817,3.74802,3.75743,4880000.0
2007-05-09 10:42:00,3.7512,3.75792,3.7512,3.75781,5640000.0
2007-05-09 10:43:00,3.7587,3.75935,3.75321,3.75836,4890000.0
2007-05-09 10:44:00,3.75802,3.76239,3.75341,3.76005,11640000.0
2007-05-09 10:45:00,3.75929,3.76391,3.75536,3.75767,12020000.0
2007-05-09 10:46:00,3.75657,3.76168,3.75486,3.76136,4520000.0
2007-05-09 10:47:00,3.7567,3.76173,3.75532,3.7607,5640000.0
2007-05-09 10:48:00,3.7559,3.7601,3.74995,3.754,5280000.0
2007-05-09 10:49:00,3.75828,3.76032,3.7503,3.75883,5630000.0
2007-05-09 10:50:00,3.75961,3.76072,3.75496,3.75515,6390000.0
2007-05-09 10:51:00,3.75851,3.76214,3.74974,3.75473,5640000.0
2007-05-09 10:52:00,3.76134,3.76135,3.75066,3.76135,6770000.0
2007-05-09 10:53:00,3.75113,3.7593,3.749,3.75847,7140000.0
2007-05-09 10:54:00,3.7565,3.76196,3.75507,3.75507,4890000.0
2007-05-09 10:55:00,3.7547,3.76313,3.75112,3.75753,5640000.0
2007-05-09 10:56:00,3.75582,3.75996,3.7512,3.7557,4880000.0
2007-05-09 10:57:00,3.75525,3.7612,3.75395,3.75395,5640000.0
2007-05-09 10:58:00,3.75785,3.7604,3.75099,3.76028,7140000.0
2007-05-09 10:59:00,3.74952,3.75997,3.74952,3.75997,8260000.0
2007-05-09 11:00:00,3.75977,3.76039,3.74954,3.75988,8660000.0
2007-05-09 11:02:00,3.74899,3.75992,3.74899,3.7545,4880000.0
2007-05-09 11:03:00,3.7497,3.75891,3.74918,3.75423,4530000.0
2007-05-09 11:04:00,3.75154,3.75827,3.75154,3.75827,3380000.0
2007-05-09 11:05:00,3.75425,3.75901,3.75336,3.75766,6770000.0
2007-05-09 11:06:00,3.75383,3.76112,3.75383,3.75721,4890000.0
2007-05-09 11:07:00,3.75618,3.75823,3.74467,3.74749,6400000.0
2007-05-09 11:08:00,3.75612,3.75771,3.74692,3.75551,6390000.0
2007-05-09 11:09:00,3.75633,3.75755,3.75133,3.75755,4880000.0
2007-05-09 11:10:00,3.7547,3.7568,3.74739,3.75573,7520000.0
2007-05-09 11:11:00,3.75426,3.75464,3.74414,3.74414,4510000.0
2007-05-09 11:12:00,3.75183,3.75644,3.75021,3.75396,6760000.0
2007-05-09 11:13:00,3.75374,3.7587,3.74932,3.7587,6400000.0
2007-05-09 11:14:00,3.75467,3.75808,3.74952,3.75566,6390000.0
2007-05-09 11:15:00,3.75421,3.75873,3.74958,3.75813,4130000.0
2007-05-09 11:17:00,3.75618,3.75618,3.74588,3.75205,5260000.0
2007-05-09 11:19:00,3.75734,3.75734,3.7476,3.75702,5260000.0
2007-05-09 11:20:00,3.75771,3.75856,3.75052,3.75397,6760000.0
2007-05-09 11:21:00,3.75689,3.75689,3.74673,3.75131,10150000.0
2007-05-09 11:22:00,3.75204,3.75804,3.75204,3.75303,5270000.0
2007-05-09 11:23:00,3.74887,3.75834,3.74887,3.7576,5660000.0
2007-05-09 11:24:00,3.74671,3.75543,3.74435,3.75306,13140000.0
2007-05-09 11:25:00,3.75715,3.75715,3.74627,3.75499,5260000.0
2007-05-09 11:26:00,3.75788,3.75788,3.7522,3.7522,4510000.0
2007-05-09 11:27:00,3.75841,3.75841,3.74741,3.74741,4880000.0
2007-05-09 11:28:00,3.75177,3.75809,3.75018,3.7557,11270000.0
2007-05-09 11:29:00,3.75683,3.75736,3.75063,3.75736,6390000.0
2007-05-09 11:30:00,3.75292,3.75716,3.75033,3.75716,4520000.0
2007-05-09 11:31:00,3.756,3.75718,3.75143,3.75652,7510000.0
2007-05-09 11:32:00,3.75586,3.75622,3.74491,3.75154,11660000.0
2007-05-09 11:33:00,3.75591,3.76,3.75001,3.7585,5260000.0
2007-05-09 11:34:00,3.75745,3.75816,3.75243,3.75729,5250000.0
2007-05-09 11:35:00,3.75382,3.76067,3.74938,3.74938,7880000.0
2007-05-09 11:36:00,3.75608,3.75731,3.75529,3.75632,6760000.0
2007-05-09 11:37:00,3.75582,3.7561,3.74647,3.75342,4140000.0
2007-05-09 11:38:00,3.75178,3.75656,3.74985,3.75656,6380000.0
2007-05-09 11:39:00,3.75306,3.75399,3.74501,3.74863,6020000.0
2007-05-09 11:40:00,3.75588,3.75597,3.75254,3.75577,5260000.0
2007-05-09 11:41:00,3.75649,3.75817,3.74778,3.75224,10510000.0
2007-05-09 11:42:00,3.75459,3.75582,3.74959,3.75208,4510000.0
2007-05-09 11:43:00,3.74644,3.75731,3.74644,3.75731,4140000.0
2007-05-09 11:44:00,3.74906,3.7557,3.74906,3.75288,4140000.0
2007-05-09 11:46:00,3.75616,3.75616,3.75061,3.75465,6010000.0
2007-05-09 11:47:00,3.75419,3.75549,3.74556,3.74834,7520000.0
2007-05-09 11:48:00,3.75597,3.75694,3.75135,3.75685,7140000.0
2007-05-09 11:50:00,3.75248,3.7585,3.75248,3.75338,7880000.0
2007-05-09 11:51:00,3.7565,3.75685,3.74753,3.75305,6390000.0
2007-05-09 11:52:00,3.7577,3.7577,3.75156,3.75676,4140000.0
2007-05-09 11:54:00,3.75543,3.75543,3.74903,3.75028,5270000.0
2007-05-09 11:55:00,3.75604,3.75663,3.74542,3.75128,5270000.0
2007-05-09 11:57:00,3.75683,3.75784,3.7522,3.7522,6010000.0
2007-05-09 11:58:00,3.75168,3.75848,3.74759,3.75335,9390000.0
2007-05-09 11:59:00,3.75581,3.75688,3.75157,3.75688,5270000.0
2007-05-09 12:00:00,3.75661,3.75661,3.75097,3.75252,11260000.0
2007-05-09 12:01:00,3.75654,3.75697,3.75389,3.75611,7510000.0
2007-05-09 12:02:00,3.7506,3.75552,3.75035,3.7552,8260000.0
2007-05-09 12:03:00,3.7555,3.75637,3.75236,3.75637,5260000.0
2007-05-09 12:05:00,3.75361,3.75786,3.7507,3.75331,7880000.0
2007-05-09 12:06:00,3.75228,3.75724,3.74648,3.74905,7510000.0
2007-05-09 12:07:00,3.75646,3.75744,3.75039,3.75203,6380000.0
2007-05-09 12:08:00,3.75327,3.7551,3.74837,3.74986,7510000.0
2007-05-09 12:09:00,3.75619,3.75637,3.74958,3.75637,4150000.0
2007-05-09 12:10:00,3.75228,3.75722,3.74676,3.75182,4140000.0
2007-05-09 12:11:00,3.75465,3.75576,3.75003,3.75242,6760000.0
2007-05-09 12:12:00,3.75535,3.75661,3.74956,3.75556,5260000.0
2007-05-09 12:13:00,3.75543,3.75543,3.74345,3.75092,4880000.0
2007-05-09 12:15:00,3.75715,3.75715,3.74736,3.75497,7880000.0
2007-05-09 12:16:00,3.75492,3.75668,3.74713,3.74713,4880000.0
2007-05-09 12:18:00,3.7584,3.75872,3.7463,3.75356,9010000.0
2007-05-09 12:19:00,3.75495,3.75495,3.74519,3.75341,6390000.0
2007-05-09 12:20:00,3.75539,3.75618,3.75041,3.75618,5260000.0
2007-05-09 12:21:00,3.75637,3.75692,3.74758,3.75096,7130000.0
2007-05-09 12:22:00,3.74748,3.75781,3.74748,3.75666,5630000.0
2007-05-09 12:23:00,3.7565,3.75924,3.7489,3.75413,6760000.0
2007-05-09 12:24:00,3.7505,3.75641,3.7505,3.75177,6020000.0
2007-05-09 12:25:00,3.75592,3.75654,3.74759,3.75614,5630000.0
2007-05-09 12:26:00,3.7578,3.7578,3.75023,3.757,4510000.0
2007-05-09 12:27:00,3.75546,3.75546,3.747,3.75416,4140000.0
2007-05-09 12:28:00,3.7511,3.75853,3.74804,3.7537,7140000.0
2007-05-09 12:29:00,3.75125,3.75668,3.75108,3.75668,7900000.0
2007-05-09 12:30:00,3.7484,3.75979,3.7484,3.75412,5260000.0
2007-05-09 12:31:00,3.75296,3.75509,3.75022,3.75177,4880000.0
2007-05-09 12:32:00,3.75082,3.75565,3.7436,3.75018,9400000.0
2007-05-09 12:33:00,3.7572,3.75845,3.7475,3.75428,7130000.0
2007-05-09 12:34:00,3.75715,3.75945,3.751,3.75376,7510000.0
2007-05-09 12:35:00,3.75528,3.75696,3.74635,3.75161,7130000.0
2007-05-09 12:36:00,3.75512,3.75848,3.74897,3.75691,7510000.0
2007-05-09 12:37:00,3.7582,3.7582,3.75284,3.75399,4140000.0
2007-05-09 12:38:00,3.75233,3.75592,3.7462,3.75126,7900000.0
2007-05-09 12:39:00,3.74661,3.7542,3.74328,3.75217,4500000.0
2007-05-09 12:40:00,3.74798,3.75838,3.74798,3.75245,4140000.0
2007-05-09 12:41:00,3.75668,3.7605,3.75027,3.75782,6390000.0
2007-05-09 12:42:00,3.75187,3.75558,3.75187,3.75558,1500000.0
2007-05-09 12:43:00,3.75662,3.75679,3.74713,3.75124,5630000.0
2007-05-09 12:44:00,3.75559,3.75573,3.7497,3.7497,4880000.0
2007-05-09 12:45:00,3.75522,3.75683,3.74732,3.75622,14270000.0
2007-05-09 12:46:00,3.74876,3.75572,3.74492,3.75572,4880000.0
2007-05-09 12:47:00,3.74679,3.75648,3.74679,3.75168,6380000.0
2007-05-09 12:48:00,3.75258,3.75483,3.74604,3.74604,5260000.0
2007-05-09 12:49:00,3.75639,3.75639,3.7464,3.7556,7510000.0
2007-05-09 12:50:00,3.74758,3.75749,3.74758,3.75746,6020000.0
2007-05-09 12:51:00,3.75193,3.75704,3.75193,3.75704,5630000.0
2007-05-09 12:52:00,3.75495,3.75495,3.74509,3.74509,5260000.0
2007-05-09 12:53:00,3.75585,3.75652,3.74593,3.7521,7890000.0
2007-05-09 12:54:00,3.75795,3.75992,3.75107,3.75107,5260000.0
2007-05-09 12:55:00,3.75578,3.75662,3.74625,3.7522,8280000.0
2007-05-09 12:56:00,3.75638,3.75638,3.74352,3.74761,5630000.0
2007-05-09 12:57:00,3.75606,3.75606,3.74555,3.75128,6400000.0
2007-05-09 12:58:00,3.75624,3.75624,3.74932,3.75591,9000000.0
2007-05-09 12:59:00,3.75184,3.75669,3.75036,3.75669,9770000.0
2007-05-09 13:00:00,3.74788,3.7582,3.74788,3.75443,12020000.0
2007-05-09 13:01:00,3.74662,3.75558,3.74179,3.74492,5630000.0
2007-05-09 13:02:00,3.75501,3.75631,3.74643,3.75114,6390000.0
2007-05-09 13:03:00,3.74565,3.75294,3.74504,3.74523,5640000.0
2007-05-09 13:04:00,3.75282,3.7557,3.74615,3.7557,6760000.0
2007-05-09 13:05:00,3.75632,3.75858,3.75159,3.75164,6010000.0
2007-05-09 13:06:00,3.75523,3.75523,3.745,3.7522,7140000.0
2007-05-09 13:07:00,3.74576,3.75558,3.74576,3.75558,5630000.0
2007-05-09 13:08:00,3.75064,3.75608,3.75064,3.75072,6000000.0
2007-05-09 13:09:00,3.75685,3.75876,3.75142,3.75142,9390000.0
2007-05-09 13:10:00,3.75439,3.7558,3.75009,3.7558,7500000.0
2007-05-09 13:11:00,3.75341,3.75513,3.74709,3.75375,5260000.0
2007-05-09 13:12:00,3.75476,3.75619,3.74687,3.75442,7880000.0
2007-05-09 13:13:00,3.75067,3.75821,3.74814,3.75455,5640000.0
2007-05-09 13:14:00,3.75593,3.75604,3.7445,3.75379,6400000.0
2007-05-09 13:15:00,3.75494,3.75971,3.74932,3.75563,7900000.0
2007-05-09 13:17:00,3.75366,3.75861,3.74882,3.75433,7140000.0
2007-05-09 13:18:00,3.75637,3.75864,3.74882,3.75289,4510000.0
2007-05-09 13:19:00,3.75162,3.75694,3.75072,3.75118,4140000.0
2007-05-09 13:20:00,3.75117,3.7607,3.75117,3.7574,5630000.0
2007-05-09 13:21:00,3.75595,3.75675,3.75047,3.75666,6760000.0
2007-05-09 13:22:00,3.75065,3.75555,3.75065,3.75303,4510000.0
2007-05-09 13:23:00,3.75556,3.75729,3.746,3.7555,6760000.0
2007-05-09 13:24:00,3.75653,3.75671,3.7472,3.75383,5260000.0
2007-05-09 13:25:00,3.75599,3.75599,3.7503,3.75041,4510000.0
2007-05-09 13:26:00,3.7499,3.75514,3.74519,3.75001,7510000.0
2007-05-09 13:27:00,3.75392,3.75455,3.74194,3.744,7150000.0
2007-05-09 13:28:00,3.75604,3.75843,3.75075,3.75075,7130000.0
2007-05-09 13:30:00,3.75525,3.75526,3.74927,3.75373,5250000.0
2007-05-09 13:31:00,3.75264,3.7555,3.74985,3.74985,7140000.0
2007-05-09 13:33:00,3.75072,3.75709,3.75036,3.75036,6000000.0
2007-05-09 13:34:00,3.7508,3.758,3.74688,3.74688,11260000.0
2007-05-09 13:35:00,3.751,3.75211,3.73982,3.74781,9390000.0
2007-05-09 13:37:00,3.74284,3.751,3.74284,3.75014,6770000.0
2007-05-09 13:38:00,3.75395,3.75395,3.74698,3.74982,5270000.0
2007-05-09 13:39:00,3.7457,3.75619,3.7457,3.74716,3770000.0
2007-05-09 13:40:00,3.75296,3.7558,3.74989,3.75476,4150000.0
2007-05-09 13:41:00,3.75271,3.75503,3.74658,3.75073,4900000.0
2007-05-09 13:42:00,3.75538,3.75669,3.74748,3.75378,5640000.0
2007-05-09 13:43:00,3.75487,3.75487,3.74476,3.75481,5650000.0
2007-05-09 13:44:00,3.75133,3.75548,3.74924,3.75316,9760000.0
2007-05-09 13:45:00,3.75283,3.75587,3.74443,3.75587,4510000.0
2007-05-09 13:47:00,3.75377,3.75455,3.74503,3.74902,6760000.0
2007-05-09 13:48:00,3.74906,3.75482,3.74376,3.75482,6770000.0
2007-05-09 13:49:00,3.75041,3.75466,3.74203,3.75466,6390000.0
2007-05-09 13:50:00,3.75068,3.75322,3.74708,3.74948,5260000.0
2007-05-09 13:51:00,3.75576,3.75576,3.74616,3.74622,5260000.0
2007-05-09 13:52:00,3.75475,3.75605,3.74637,3.75516,6760000.0
2007-05-09 13:53:00,3.75058,3.75661,3.74592,3.75288,8280000.0
2007-05-09 13:54:00,3.75417,3.75507,3.74507,3.74877,4520000.0
2007-05-09 13:55:00,3.74681,3.75564,3.74676,3.75524,4140000.0
2007-05-09 13:56:00,3.75513,3.75656,3.74689,3.75447,11280000.0
2007-05-09 13:57:00,3.75249,3.75781,3.7463,3.75154,6760000.0
2007-05-09 13:58:00,3.75575,3.75575,3.7446,3.74943,3400000.0
2007-05-09 13:59:00,3.75621,3.75744,3.75121,3.7522,4140000.0
2007-05-09 14:03:00,3.75536,3.75536,3.74698,3.75375,5250000.0
2007-05-09 14:05:00,3.74793,3.76052,3.74793,3.75605,13160000.0
2007-05-09 14:06:00,3.74962,3.75871,3.74633,3.75119,7540000.0
2007-05-09 14:07:00,3.74813,3.75645,3.74813,3.75064,5640000.0
2007-05-09 14:09:00,3.75456,3.75538,3.74481,3.75393,8260000.0
2007-05-09 14:10:00,3.7548,3.75646,3.74969,3.74969,6000000.0
2007-05-09 14:11:00,3.75727,3.75727,3.74622,3.74936,6010000.0
2007-05-09 14:12:00,3.75319,3.7574,3.75148,3.75557,5630000.0
2007-05-09 14:13:00,3.75701,3.7589,3.74771,3.75069,8650000.0
2007-05-09 14:14:00,3.75804,3.75804,3.75093,3.75293,6770000.0
2007-05-09 14:15:00,3.75156,3.75668,3.74566,3.75668,8280000.0
2007-05-09 14:16:00,3.7582,3.75963,3.74943,3.7536,6010000.0
2007-05-09 14:17:00,3.75776,3.75903,3.74854,3.75402,6380000.0
2007-05-09 14:18:00,3.74909,3.75858,3.74909,3.75791,6010000.0
2007-05-09 14:20:00,3.75088,3.75755,3.75088,3.75755,4880000.0
2007-05-09 14:21:00,3.75439,3.7597,3.75053,3.75574,7510000.0
2007-05-09 14:22:00,3.75821,3.75925,3.74943,3.75925,5650000.0
2007-05-09 14:23:00,3.75934,3.7596,3.75002,3.75444,6390000.0
2007-05-09 14:24:00,3.75685,3.7595,3.75123,3.7578,5630000.0
2007-05-09 14:25:00,3.75907,3.75907,3.75348,3.75368,6000000.0
2007-05-09 14:26:00,3.75784,3.75907,3.7492,3.75595,4880000.0
2007-05-09 14:27:00,3.75863,3.75978,3.7545,3.75978,5260000.0
2007-05-09 14:28:00,3.75851,3.76038,3.754,3.76038,4880000.0
2007-05-09 14:29:00,3.75805,3.76024,3.75461,3.75461,7880000.0
2007-05-09 14:30:00,3.75988,3.75988,3.75407,3.7581,4140000.0
2007-05-09 14:32:00,3.75543,3.75963,3.75451,3.75963,6010000.0
2007-05-09 14:33:00,3.75794,3.75937,3.75423,3.75782,5630000.0
2007-05-09 14:34:00,3.75871,3.75951,3.74972,3.7578,5640000.0
2007-05-09 14:35:00,3.75898,3.76112,3.75501,3.75997,6760000.0
2007-05-09 14:36:00,3.75586,3.76112,3.75152,3.76054,6760000.0
2007-05-09 14:37:00,3.75428,3.7586,3.74927,3.74927,6380000.0
2007-05-09 14:38:00,3.75832,3.76035,3.75061,3.75968,6400000.0
2007-05-09 14:39:00,3.75437,3.75781,3.75028,3.75618,6000000.0
2007-05-09 14:40:00,3.76102,3.76348,3.75315,3.75609,5640000.0
2007-05-09 14:41:00,3.76017,3.76217,3.75139,3.75907,7500000.0
2007-05-09 14:42:00,3.75639,3.75909,3.74922,3.75452,5630000.0
2007-05-09 14:43:00,3.75571,3.75991,3.75006,3.75395,4520000.0
2007-05-09 14:44:00,3.75533,3.76119,3.75533,3.75546,7140000.0
2007-05-09 14:45:00,3.75999,3.76343,3.75256,3.75602,7530000.0
2007-05-09 14:46:00,3.75887,3.76014,3.74992,3.75767,6390000.0
2007-05-09 14:47:00,3.75477,3.75898,3.74998,3.75804,8250000.0
2007-05-09 14:48:00,3.7578,3.75928,3.74907,3.75875,4140000.0
2007-05-09 14:49:00,3.75845,3.75922,3.7537,3.7537,4880000.0
2007-05-09 14:50:00,3.75384,3.75959,3.74856,3.75299,12780000.0
2007-05-09 14:51:00,3.75588,3.75775,3.75186,3.75639,4150000.0
2007-05-09 14:52:00,3.75243,3.75966,3.75243,3.75835,4880000.0
2007-05-09 14:53:00,3.74667,3.75738,3.74667,3.75376,4890000.0
2007-05-09 14:54:00,3.75675,3.75675,3.74683,3.75245,5630000.0
2007-05-09 14:55:00,3.75502,3.7593,3.74968,3.75536,5260000.0
2007-05-09 14:56:00,3.75816,3.75816,3.74664,3.75339,7890000.0
2007-05-09 14:57:00,3.75657,3.75827,3.74879,3.75293,4890000.0
2007-05-09 14:58:00,3.75835,3.75887,3.74901,3.75495,8630000.0
2007-05-09 14:59:00,3.7578,3.75834,3.75213,3.7572,6780000.0
2007-05-09 15:00:00,3.75667,3.75878,3.74918,3.75878,4890000.0
2007-05-09 15:01:00,3.75689,3.75821,3.74847,3.75721,8250000.0
2007-05-09 15:02:00,3.75501,3.75501,3.74601,3.74691,8290000.0
2007-05-09 15:03:00,3.75393,3.75793,3.75197,3.75212,5270000.0
2007-05-09 15:04:00,3.75685,3.75698,3.75397,3.75456,4510000.0
2007-05-09 15:05:00,3.75709,3.75709,3.74633,3.75524,5260000.0
2007-05-09 15:06:00,3.75748,3.75748,3.74826,3.75733,6010000.0
2007-05-09 15:07:00,3.75835,3.75985,3.75296,3.75894,4890000.0
2007-05-09 15:08:00,3.75729,3.75853,3.75311,3.75311,4890000.0
2007-05-09 15:09:00,3.75381,3.75836,3.74798,3.75819,4880000.0
2007-05-09 15:10:00,3.74963,3.7564,3.74559,3.75117,4510000.0
2007-05-09 15:11:00,3.75705,3.75776,3.74714,3.75275,5630000.0
2007-05-09 15:12:00,3.75628,3.75825,3.7526,3.7526,4140000.0
2007-05-09 15:13:00,3.75729,3.75953,3.74799,3.75731,5260000.0
2007-05-09 15:14:00,3.75148,3.75626,3.74583,3.75464,5260000.0
2007-05-09 15:15:00,3.75333,3.75574,3.74831,3.75491,7130000.0
2007-05-09 15:16:00,3.75162,3.75646,3.75162,3.75511,6010000.0
2007-05-09 15:17:00,3.75543,3.75543,3.74443,3.74934,8640000.0
2007-05-09 15:18:00,3.75484,3.75659,3.7437,3.74969,6010000.0
2007-05-09 15:19:00,3.75659,3.75659,3.75119,3.75561,4510000.0
2007-05-09 15:20:00,3.75279,3.75592,3.7454,3.74548,7880000.0
2007-05-09 15:21:00,3.75515,3.75536,3.75037,3.75127,6000000.0
2007-05-09 15:22:00,3.74995,3.75426,3.74609,3.74609,5260000.0
2007-05-09 15:23:00,3.75151,3.75523,3.74426,3.75424,4510000.0
2007-05-09 15:24:00,3.75524,3.75633,3.75109,3.75114,5630000.0
2007-05-09 15:25:00,3.75513,3.75513,3.74879,3.74944,4510000.0
2007-05-09 15:26:00,3.75626,3.75626,3.74722,3.75615,5250000.0
2007-05-09 15:27:00,3.75185,3.76114,3.74422,3.74422,6390000.0
2007-05-09 15:28:00,3.75485,3.75697,3.7507,3.7507,6380000.0
2007-05-09 15:29:00,3.75622,3.7567,3.74697,3.75533,18770000.0
2007-05-09 15:30:00,3.75449,3.75532,3.74825,3.75332,4890000.0
2007-05-09 15:31:00,3.75607,3.75728,3.74978,3.75477,5260000.0
2007-05-09 15:32:00,3.75471,3.75471,3.74466,3.75379,4140000.0
2007-05-09 15:33:00,3.74534,3.75501,3.74444,3.75086,9010000.0
2007-05-09 15:34:00,3.75145,3.755,3.74509,3.755,9770000.0
2007-05-09 15:35:00,3.75356,3.75356,3.74387,3.74387,7140000.0
2007-05-09 15:36:00,3.74931,3.75555,3.74776,3.74947,5260000.0
2007-05-09 15:37:00,3.75418,3.75522,3.74957,3.74957,4890000.0
2007-05-09 15:38:00,3.75416,3.7558,3.74907,3.7558,6760000.0
2007-05-09 15:39:00,3.7513,3.75635,3.74952,3.75401,4890000.0
2007-05-09 15:40:00,3.75025,3.75598,3.74655,3.75579,4510000.0
2007-05-09 15:41:00,3.75221,3.7577,3.74598,3.75555,4890000.0
2007-05-09 15:42:00,3.74889,3.75462,3.74889,3.75328,5250000.0
2007-05-09 15:43:00,3.75088,3.75509,3.74839,3.75257,4880000.0
2007-05-09 15:44:00,3.75413,3.75413,3.74818,3.75205,4890000.0
2007-05-09 15:45:00,3.75145,3.75473,3.74396,3.7536,7130000.0
2007-05-09 15:47:00,3.74975,3.75592,3.74952,3.7531,5650000.0
2007-05-09 15:48:00,3.74452,3.75593,3.74452,3.75493,5250000.0
2007-05-09 15:49:00,3.75425,3.75509,3.74471,3.75029,7510000.0
2007-05-09 15:50:00,3.74902,3.75414,3.74902,3.7491,5630000.0
2007-05-09 15:51:00,3.75435,3.75435,3.744,3.74925,4140000.0
2007-05-09 15:52:00,3.75078,3.75552,3.74477,3.74477,5630000.0
2007-05-09 15:53:00,3.74618,3.75411,3.7442,3.7442,4510000.0
2007-05-09 15:54:00,3.75283,3.75283,3.74546,3.75173,5260000.0
2007-05-09 15:55:00,3.75039,3.75157,3.7446,3.75157,6010000.0
2007-05-09 15:56:00,3.75084,3.75084,3.74561,3.74565,3770000.0
2007-05-09 15:57:00,3.75271,3.75531,3.74352,3.75132,7140000.0
2007-05-09 15:58:00,3.74656,3.75142,3.74121,3.7456,6770000.0
2007-05-09 15:59:00,3.7501,3.75134,3.74506,3.74685,4880000.0
2007-05-09 16:00:00,3.75226,3.75391,3.74739,3.74967,8260000.0
2007-05-09 16:01:00,3.7459,3.74957,3.7442,3.74637,5640000.0
2007-05-09 16:02:00,3.74667,3.75017,3.74031,3.74031,4900000.0
2007-05-09 16:03:00,3.74742,3.75173,3.74614,3.74674,4510000.0
2007-05-09 16:04:00,3.74772,3.75104,3.74058,3.74555,4520000.0
2007-05-09 16:05:00,3.74532,3.75274,3.74478,3.75095,7130000.0
2007-05-09 16:06:00,3.74125,3.75022,3.74125,3.75022,7510000.0
2007-05-09 16:07:00,3.74878,3.75039,3.7432,3.74941,4880000.0
2007-05-09 16:08:00,3.74545,3.75021,3.74422,3.75021,5630000.0
2007-05-09 16:09:00,3.74348,3.74897,3.73922,3.74897,5640000.0
2007-05-09 16:10:00,3.74481,3.7517,3.74317,3.74631,6010000.0
2007-05-09 16:11:00,3.74751,3.74826,3.73751,3.74796,6390000.0
2007-05-09 16:12:00,3.74843,3.74843,3.74069,3.74069,5630000.0
2007-05-09 16:13:00,3.74129,3.75007,3.74002,3.74571,7140000.0
2007-05-09 16:14:00,3.74519,3.74593,3.74005,3.74005,5250000.0
2007-05-09 16:15:00,3.73942,3.74698,3.73942,3.74141,4890000.0
2007-05-09 16:16:00,3.73902,3.74823,3.73753,3.74575,6390000.0
2007-05-09 16:17:00,3.7419,3.7483,3.7419,3.74686,5250000.0
2007-05-09 16:18:00,3.74438,3.74719,3.73988,3.74582,5640000.0
2007-05-09 16:19:00,3.73704,3.74578,3.73704,3.74048,4880000.0
2007-05-09 16:20:00,3.74143,3.74514,3.73298,3.73861,5250000.0
2007-05-09 16:21:00,3.74443,3.74538,3.74443,3.74446,3010000.0
2007-05-09 16:22:00,3.74514,3.74514,3.73967,3.7445,3390000.0
2007-05-09 16:23:00,3.73831,3.74443,3.73831,3.74443,4140000.0
2007-05-09 16:24:00,3.74235,3.74429,3.73791,3.74127,6380000.0
2007-05-09 16:25:00,3.73869,3.74311,3.73569,3.74311,4510000.0
2007-05-09 16:26:00,3.7431,3.74495,3.73657,3.74495,6010000.0
2007-05-09 16:27:00,3.7447,3.7447,3.7395,3.74005,4880000.0
2007-05-09 16:28:00,3.74455,3.74553,3.7361,3.74029,5250000.0
2007-05-09 16:29:00,3.73794,3.74851,3.73794,3.74506,5640000.0
2007-05-09 16:30:00,3.74472,3.74528,3.73943,3.74528,3030000.0
2007-05-09 16:31:00,3.7444,3.7473,3.73855,3.74164,6390000.0
2007-05-09 16:32:00,3.74514,3.74514,3.73953,3.74453,6760000.0
2007-05-09 16:33:00,3.74569,3.74638,3.73958,3.74055,4880000.0
2007-05-09 16:34:00,3.74636,3.74743,3.7397,3.74154,6380000.0
2007-05-09 16:35:00,3.73912,3.74633,3.73628,3.74075,4510000.0
2007-05-09 16:36:00,3.74351,3.74788,3.73997,3.7444,4510000.0
2007-05-09 16:37:00,3.74394,3.74592,3.74265,3.74474,7130000.0
2007-05-09 16:38:00,3.74447,3.747,3.73601,3.7406,6770000.0
2007-05-09 16:39:00,3.74465,3.74511,3.73522,3.74006,5250000.0
2007-05-09 16:40:00,3.74612,3.74664,3.73876,3.73947,4880000.0
2007-05-09 16:41:00,3.74485,3.74552,3.736,3.74409,4510000.0
2007-05-09 16:42:00,3.73837,3.74517,3.73837,3.74503,4880000.0
2007-05-09 16:43:00,3.74214,3.74374,3.73454,3.73736,6000000.0
2007-05-09 16:44:00,3.74514,3.74514,3.74021,3.74025,4890000.0
2007-05-09 16:45:00,3.74516,3.75067,3.73762,3.74341,10900000.0
2007-05-09 16:46:00,3.74567,3.74567,3.7403,3.74265,4890000.0
2007-05-09 16:47:00,3.74415,3.74605,3.73552,3.74498,8250000.0
2007-05-09 16:48:00,3.74481,3.74593,3.73616,3.74545,7880000.0
2007-05-09 16:49:00,3.74311,3.74679,3.73599,3.74108,6380000.0
2007-05-09 16:50:00,3.74499,3.74803,3.73689,3.74554,4520000.0
2007-05-09 16:51:00,3.74354,3.74416,3.73521,3.74416,4900000.0
2007-05-09 16:52:00,3.74085,3.74785,3.73588,3.73588,5260000.0
2007-05-09 16:53:00,3.74474,3.74739,3.7376,3.74383,6390000.0
2007-05-09 16:54:00,3.7441,3.7441,3.73513,3.73849,5650000.0
2007-05-09 16:55:00,3.73988,3.74476,3.73461,3.73941,4510000.0
2007-05-09 16:56:00,3.74015,3.74533,3.7373,3.73932,6390000.0
2007-05-09 16:57:00,3.73317,3.74679,3.73317,3.73617,6760000.0
2007-05-09 16:58:00,3.74403,3.74403,3.73924,3.74363,5630000.0
2007-05-09 16:59:00,3.74357,3.74482,3.73899,3.74296,6400000.0
2007-05-09 17:00:00,3.74433,3.74433,3.73485,3.7437,6750000.0
2007-05-09 17:01:00,3.74478,3.74638,3.7396,3.73987,6010000.0
2007-05-09 17:02:00,3.73755,3.74312,3.73685,3.74312,6020000.0
2007-05-09 17:03:00,3.73758,3.74433,3.7347,3.74071,7140000.0
2007-05-09 17:04:00,3.74402,3.74609,3.73844,3.73985,7510000.0
2007-05-09 17:05:00,3.74347,3.74347,3.73354,3.73903,5630000.0
2007-05-09 17:06:00,3.74338,3.74413,3.73492,3.74377,6010000.0
2007-05-09 17:07:00,3.74115,3.74493,3.74064,3.74469,4890000.0
2007-05-09 17:08:00,3.74292,3.74566,3.73308,3.7397,4890000.0
2007-05-09 17:09:00,3.74288,3.74453,3.73869,3.74439,7510000.0
2007-05-09 17:10:00,3.74031,3.74296,3.73753,3.74101,4140000.0
2007-05-09 17:11:00,3.73851,3.74349,3.73424,3.74282,6020000.0
2007-05-09 17:12:00,3.74284,3.74286,3.73804,3.7383,4880000.0
2007-05-09 17:13:00,3.74207,3.74207,3.73285,3.74204,4140000.0
2007-05-09 17:14:00,3.74213,3.74242,3.73475,3.74242,5270000.0
2007-05-09 17:15:00,3.74145,3.7444,3.73872,3.73879,5270000.0
2007-05-09 17:16:00,3.73732,3.74418,3.73422,3.73958,6390000.0
2007-05-09 17:17:00,3.73745,3.74374,3.73396,3.73853,5640000.0
2007-05-09 17:18:00,3.74333,3.74333,3.73438,3.73931,6000000.0
2007-05-09 17:19:00,3.7425,3.7425,3.73339,3.74066,4880000.0
2007-05-09 17:20:00,3.74402,3.74459,3.73557,3.73898,5640000.0
2007-05-09 17:21:00,3.74038,3.74244,3.73693,3.73849,6010000.0
2007-05-09 17:22:00,3.74298,3.74312,3.73747,3.74223,7510000.0
2007-05-09 17:23:00,3.74075,3.74236,3.73503,3.74143,6750000.0
2007-05-09 17:24:00,3.73774,3.74334,3.73728,3.73874,4520000.0
2007-05-09 17:25:00,3.73342,3.74242,3.73342,3.74064,6770000.0
2007-05-09 17:27:00,3.74297,3.74306,3.73422,3.74082,5630000.0
2007-05-09 17:29:00,3.74202,3.74219,3.73447,3.74219,7510000.0
2007-05-09 17:33:00,3.73637,3.74272,3.73443,3.73978,6390000.0
2007-05-09 17:34:00,3.73156,3.7365,3.73156,3.73179,5640000.0
2007-05-09 17:35:00,3.74131,3.74131,3.73132,3.73497,7510000.0
2007-05-09 17:36:00,3.73683,3.74069,3.73033,3.73033,4880000.0
2007-05-09 17:37:00,3.7349,3.73637,3.7269,3.73436,6380000.0
2007-05-09 17:38:00,3.73832,3.74118,3.7334,3.73567,6030000.0
2007-05-09 17:39:00,3.73634,3.73674,3.7313,3.7313,3010000.0
2007-05-09 17:40:00,3.73395,3.73735,3.72621,3.7333,6390000.0
2007-05-09 17:41:00,3.72906,3.73353,3.72377,3.72914,4520000.0
2007-05-09 17:42:00,3.73097,3.73435,3.72667,3.73095,5630000.0
2007-05-09 17:43:00,3.73633,3.73777,3.73078,3.73777,3030000.0
2007-05-09 17:44:00,3.73923,3.73923,3.73119,3.73727,4910000.0
2007-05-09 17:45:00,3.73404,3.74262,3.73246,3.7363,11670000.0
2007-05-09 17:46:00,3.73675,3.74004,3.73279,3.73814,6010000.0
2007-05-09 17:47:00,3.73589,3.73966,3.7312,3.7375,6020000.0
2007-05-09 17:48:00,3.73906,3.7396,3.72967,3.73681,10890000.0
2007-05-09 17:49:00,3.73979,3.74056,3.72913,3.73045,7140000.0
2007-05-09 17:50:00,3.7387,3.7387,3.72899,3.73725,7140000.0
2007-05-09 17:51:00,3.73904,3.73904,3.73351,3.73795,9010000.0
2007-05-09 17:52:00,3.72997,3.74122,3.72997,3.73955,3780000.0
2007-05-09 17:54:00,3.73466,3.74002,3.73334,3.74002,4520000.0
2007-05-09 17:55:00,3.73463,3.73982,3.73353,3.7374,6020000.0
2007-05-09 17:57:00,3.7387,3.73941,3.72973,3.73941,7140000.0
2007-05-09 17:58:00,3.73935,3.74224,3.73565,3.73565,5250000.0
2007-05-09 17:59:00,3.73627,3.73988,3.73009,3.73895,5260000.0
2007-05-09 18:00:00,3.73841,3.73841,3.72746,3.72868,11280000.0
2007-05-09 18:01:00,3.73899,3.73921,3.73372,3.73921,5630000.0
2007-05-09 18:02:00,3.73167,3.73866,3.73167,3.73682,4510000.0
2007-05-09 18:03:00,3.73188,3.74047,3.72969,3.73781,5640000.0
2007-05-09 18:04:00,3.72886,3.73866,3.72886,3.73866,4140000.0
2007-05-09 18:05:00,3.731,3.74143,3.731,3.73963,5250000.0
2007-05-09 18:06:00,3.73212,3.74299,3.73212,3.73648,7510000.0
2007-05-09 18:07:00,3.73729,3.73904,3.73523,3.73523,4140000.0
2007-05-09 18:08:00,3.73707,3.74154,3.73079,3.73571,5630000.0
2007-05-09 18:09:00,3.73896,3.73931,3.72861,3.73019,6020000.0
2007-05-09 18:10:00,3.73741,3.73741,3.7285,3.72925,4140000.0
2007-05-09 18:12:00,3.73947,3.73953,3.73353,3.7377,7880000.0
2007-05-09 18:13:00,3.73949,3.74063,3.73283,3.73463,4880000.0
2007-05-09 18:14:00,3.73943,3.73959,3.72959,3.73959,4880000.0
2007-05-09 18:15:00,3.73949,3.74023,3.73356,3.73902,11650000.0
2007-05-09 18:16:00,3.73491,3.7384,3.72919,3.7348,4880000.0
2007-05-09 18:19:00,3.73818,3.73982,3.72946,3.72946,4140000.0
2007-05-09 18:20:00,3.7389,3.73978,3.73043,3.73863,6400000.0
2007-05-09 18:22:00,3.73847,3.73932,3.73288,3.73932,4890000.0
2007-05-09 18:23:00,3.7382,3.73984,3.73027,3.73037,6410000.0
2007-05-09 18:24:00,3.7362,3.73908,3.73157,3.7318,6020000.0
2007-05-09 18:27:00,3.73885,3.73885,3.73033,3.73051,5630000.0
2007-05-09 18:28:00,3.7392,3.74141,3.73548,3.7377,4900000.0
2007-05-09 18:29:00,3.73867,3.73994,3.73032,3.73994,7510000.0
2007-05-09 18:30:00,3.73034,3.73993,3.7298,3.73666,13510000.0
2007-05-09 18:31:00,3.73212,3.73947,3.73212,3.73314,5630000.0
2007-05-09 18:33:00,3.73962,3.73966,3.72875,3.73627,4510000.0
2007-05-09 18:34:00,3.74078,3.74262,3.73213,3.73242,4890000.0
2007-05-09 18:35:00,3.73903,3.74045,3.7307,3.7307,6750000.0
2007-05-09 18:36:00,3.73638,3.74031,3.73385,3.73644,4130000.0
2007-05-09 18:38:00,3.73521,3.73952,3.73044,3.73514,6750000.0
2007-05-09 18:39:00,3.73869,3.7405,3.73095,3.73683,4510000.0
2007-05-09 18:41:00,3.73387,3.7378,3.72841,3.7378,4900000.0
2007-05-09 18:42:00,3.73419,3.73983,3.73048,3.7376,4150000.0
2007-05-09 18:43:00,3.73967,3.7405,3.73488,3.74007,7890000.0
2007-05-09 18:44:00,3.73997,3.74277,3.73463,3.73463,5260000.0
2007-05-09 18:45:00,3.7396,3.74245,3.73054,3.73487,15040000.0
2007-05-09 18:46:00,3.73209,3.743,3.73164,3.73164,4520000.0
2007-05-09 18:47:00,3.73013,3.73896,3.72798,3.73784,5630000.0
2007-05-09 18:48:00,3.73388,3.73977,3.72799,3.7392,9410000.0
2007-05-09 18:49:00,3.73966,3.74039,3.73521,3.73875,7140000.0
2007-05-09 18:50:00,3.73492,3.74113,3.73349,3.73349,4520000.0
2007-05-09 18:51:00,3.73808,3.73808,3.72633,3.72933,6760000.0
2007-05-09 18:52:00,3.74014,3.74043,3.73007,3.73874,6030000.0
2007-05-09 18:53:00,3.73995,3.74061,3.73087,3.73873,6770000.0
2007-05-09 18:54:00,3.73879,3.73979,3.73169,3.73921,6030000.0
2007-05-09 18:55:00,3.73898,3.74056,3.73898,3.74056,1500000.0
2007-05-09 18:56:00,3.732,3.74227,3.732,3.73525,6760000.0
2007-05-09 18:57:00,3.73669,3.74066,3.734,3.73756,6390000.0
2007-05-09 18:58:00,3.74066,3.74074,3.73403,3.73551,6030000.0
2007-05-09 18:59:00,3.7336,3.74185,3.73178,3.73572,7140000.0
2007-05-09 19:00:00,3.73008,3.73956,3.72936,3.73463,5260000.0
2007-05-09 19:01:00,3.73525,3.73992,3.73021,3.73992,5260000.0
2007-05-09 19:02:00,3.73622,3.74074,3.7316,3.73546,4880000.0
2007-05-09 19:03:00,3.7334,3.73775,3.72935,3.73775,7140000.0
2007-05-09 19:04:00,3.73839,3.73839,3.72482,3.73197,5260000.0
2007-05-09 19:07:00,3.73197,3.73906,3.73183,3.73183,10140000.0
2007-05-09 19:09:00,3.73526,3.73821,3.73186,3.73186,7130000.0
2007-05-09 19:10:00,3.73285,3.73676,3.73118,3.73567,5280000.0
2007-05-09 19:14:00,3.73593,3.73868,3.72843,3.72856,5270000.0
2007-05-09 19:15:00,3.7365,3.73762,3.72763,3.7321,8670000.0
2007-05-09 19:16:00,3.73353,3.73818,3.73247,3.73247,3770000.0
2007-05-09 19:17:00,3.73449,3.7363,3.73092,3.73584,6390000.0
2007-05-09 19:18:00,3.73046,3.7374,3.72813,3.72813,7140000.0
2007-05-09 19:19:00,3.73794,3.74108,3.72919,3.72919,4510000.0
2007-05-09 19:20:00,3.73235,3.73609,3.7288,3.73609,4140000.0
2007-05-09 19:21:00,3.73463,3.7347,3.72393,3.7347,6770000.0
2007-05-09 19:25:00,3.73109,3.73109,3.72705,3.72705,1130000.0
2007-05-09 19:26:00,3.73336,3.73873,3.72614,3.73366,4130000.0
2007-05-09 19:27:00,3.73536,3.73672,3.73207,3.73568,4510000.0
2007-05-09 19:28:00,3.73185,3.73829,3.73185,3.7382,4890000.0
2007-05-09 19:29:00,3.73251,3.73726,3.73066,3.73649,4140000.0
2007-05-09 19:31:00,3.73579,3.73695,3.73159,3.73517,6400000.0
2007-05-09 19:32:00,3.73684,3.74093,3.73169,3.73737,6030000.0
2007-05-09 19:33:00,3.72383,3.73757,3.72383,3.73469,3780000.0
2007-05-09 19:34:00,3.73237,3.73558,3.72445,3.73558,3770000.0
2007-05-09 19:35:00,3.73174,3.73782,3.7279,3.73145,3770000.0
2007-05-09 19:36:00,3.73592,3.7367,3.7267,3.73577,7130000.0
2007-05-09 19:37:00,3.73685,3.73745,3.72785,3.73316,3770000.0
2007-05-09 19:38:00,3.73619,3.7383,3.73251,3.73725,6400000.0
2007-05-09 19:40:00,3.73365,3.73797,3.72558,3.72684,6400000.0
2007-05-09 19:41:00,3.73552,3.73579,3.72538,3.73571,4890000.0
2007-05-09 19:43:00,3.73614,3.73733,3.73179,3.73517,7520000.0
2007-05-09 19:44:00,3.73094,3.73634,3.73083,3.73083,1880000.0
2007-05-09 19:45:00,3.73035,3.73407,3.7248,3.72539,6780000.0
2007-05-09 19:46:00,3.735,3.73653,3.72979,3.73573,7520000.0
2007-05-09 19:47:00,3.72935,3.7351,3.72508,3.72884,7890000.0
2007-05-09 19:49:00,3.7331,3.73703,3.72601,3.7366,5660000.0
2007-05-09 19:51:00,3.73124,3.73539,3.73124,3.73539,1500000.0
2007-05-09 19:52:00,3.73216,3.7383,3.73159,3.73159,1880000.0
2007-05-09 19:53:00,3.73503,3.73503,3.73028,3.73484,5630000.0
2007-05-09 19:55:00,3.73352,3.73588,3.72305,3.73588,7130000.0
2007-05-09 19:57:00,3.73114,3.73786,3.72649,3.73228,4150000.0
2007-05-09 19:58:00,3.73108,3.73498,3.72566,3.73498,6020000.0
2007-05-09 20:01:00,3.73374,3.7372,3.72698,3.7318,4510000.0
2007-05-09 20:02:00,3.73438,3.73584,3.72511,3.73584,5250000.0
2007-05-09 20:03:00,3.73261,3.73664,3.72706,3.73102,7130000.0
2007-05-09 20:05:00,3.72329,3.73238,3.72329,3.7304,3390000.0
2007-05-09 20:06:00,3.73669,3.74011,3.72824,3.72824,5640000.0
2007-05-09 20:07:00,3.73648,3.73648,3.72747,3.72747,4510000.0
2007-05-09 20:08:00,3.73389,3.73641,3.72675,3.72675,6010000.0
2007-05-09 20:09:00,3.7358,3.73834,3.73188,3.73441,3770000.0
2007-05-09 20:10:00,3.73553,3.73808,3.73198,3.73454,6760000.0
2007-05-09 20:11:00,3.72682,3.73513,3.72682,3.73457,6000000.0
2007-05-09 20:12:00,3.7346,3.73611,3.73232,3.73341,6000000.0
2007-05-09 20:13:00,3.73515,3.73515,3.72563,3.73031,5260000.0
2007-05-09 20:14:00,3.73301,3.73557,3.7299,3.73557,7890000.0
2007-05-09 20:15:00,3.72576,3.73628,3.72576,3.73272,5260000.0
2007-05-09 20:16:00,3.73332,3.73606,3.73142,3.73267,3020000.0
2007-05-09 20:17:00,3.73437,3.73494,3.72526,3.72567,6770000.0
2007-05-09 20:18:00,3.73094,3.73712,3.72615,3.73687,15010000.0
2007-05-09 20:19:00,3.736,3.736,3.72512,3.73565,5630000.0
2007-05-09 20:20:00,3.73601,3.73634,3.72568,3.73634,3380000.0
2007-05-09 20:21:00,3.73557,3.73756,3.73243,3.73243,3010000.0
2007-05-09 20:22:00,3.72671,3.7374,3.72671,3.7269,3750000.0
2007-05-09 20:23:00,3.73008,3.73623,3.72455,3.73623,13530000.0
2007-05-09 20:24:00,3.73308,3.7364,3.73191,3.73272,4520000.0
2007-05-09 20:25:00,3.73145,3.73607,3.73032,3.73135,10140000.0
2007-05-09 20:26:00,3.73051,3.73574,3.73046,3.73062,3010000.0
2007-05-09 20:27:00,3.72792,3.73459,3.7279,3.73387,5260000.0
2007-05-09 20:28:00,3.73522,3.73606,3.73131,3.7314,4890000.0
2007-05-09 20:29:00,3.73541,3.73835,3.72695,3.73722,9410000.0
2007-05-09 20:30:00,3.7354,3.73632,3.73088,3.73632,3770000.0
2007-05-09 20:31:00,3.73248,3.73704,3.72738,3.73146,9030000.0
2007-05-09 20:32:00,3.73296,3.73641,3.72629,3.72943,9760000.0
2007-05-09 20:33:00,3.73472,3.7368,3.73148,3.7368,5250000.0
2007-05-09 20:34:00,3.73533,3.73771,3.73048,3.73771,4880000.0
2007-05-09 20:35:00,3.73652,3.73664,3.72968,3.72968,6380000.0
2007-05-09 20:36:00,3.73149,3.73595,3.73149,3.73595,4510000.0
2007-05-09 20:37:00,3.73524,3.73699,3.72618,3.73699,7140000.0
2007-05-09 20:38:00,3.73561,3.73803,3.72649,3.73657,5650000.0
2007-05-09 20:39:00,3.73504,3.73715,3.72596,3.72942,7880000.0
2007-05-09 20:40:00,3.73453,3.73632,3.73263,3.73482,4140000.0
2007-05-09 20:41:00,3.73478,3.73564,3.72594,3.73458,4510000.0
2007-05-09 20:42:00,3.73584,3.73584,3.72859,3.73418,7130000.0
2007-05-09 20:43:00,3.73579,3.73579,3.72722,3.735,2640000.0
2007-05-09 20:44:00,3.73462,3.73561,3.73459,3.73561,3010000.0
2007-05-09 20:45:00,3.73372,3.73393,3.72471,3.73355,5630000.0
2007-05-09 20:46:00,3.73624,3.73674,3.72699,3.73612,6760000.0
2007-05-09 20:47:00,3.73359,3.73397,3.72528,3.73372,6380000.0
2007-05-09 20:48:00,3.73193,3.73782,3.73105,3.73631,7140000.0
2007-05-09 20:49:00,3.72902,3.73523,3.72902,3.73409,7510000.0
2007-05-09 20:50:00,3.73477,3.73477,3.73085,3.73249,3760000.0
2007-05-09 20:51:00,3.73377,3.73625,3.73,3.73464,7890000.0
2007-05-09 20:52:00,3.73586,3.73586,3.7295,3.73347,3390000.0
2007-05-09 20:53:00,3.72231,3.73228,3.72231,3.73002,1880000.0
2007-05-09 20:54:00,3.73596,3.73602,3.7265,3.73602,4140000.0
2007-05-09 20:55:00,3.7341,3.7341,3.72588,3.72991,2250000.0
2007-05-09 20:56:00,3.73565,3.73565,3.72592,3.73085,6010000.0
2007-05-09 20:57:00,3.7326,3.73408,3.72476,3.73136,7140000.0
2007-05-09 20:58:00,3.73078,3.73569,3.72724,3.7355,5630000.0
2007-05-09 20:59:00,3.73553,3.73553,3.72442,3.72965,7510000.0
2007-05-09 21:00:00,3.73301,3.73776,3.72694,3.7296,5650000.0
2007-05-09 21:01:00,3.73117,3.73418,3.72629,3.72629,4500000.0
2007-05-09 21:02:00,3.73515,3.73857,3.73208,3.73577,7140000.0
2007-05-09 21:03:00,3.73406,3.73988,3.72933,3.73241,5630000.0
2007-05-09 21:05:00,3.7303,3.73193,3.7303,3.7306,2630000.0
2007-05-09 21:06:00,3.73064,3.73081,3.73064,3.73081,1500000.0
2007-05-09 21:07:00,3.73197,3.7351,3.73197,3.7351,1510000.0
2007-05-09 21:08:00,3.73218,3.7362,3.72655,3.73254,5260000.0
2007-05-09 21:10:00,3.73163,3.73585,3.73163,3.73219,3000000.0
2007-05-09 21:11:00,3.73015,3.73645,3.73015,3.73081,10880000.0
2007-05-09 21:13:00,3.73277,3.73819,3.72609,3.73268,8630000.0
2007-05-09 21:14:00,3.73621,3.73724,3.72698,3.72698,4900000.0
2007-05-09 21:15:00,3.73089,3.73653,3.73089,3.73173,3380000.0
2007-05-09 21:16:00,3.73597,3.73702,3.73178,3.73178,1880000.0
2007-05-09 21:17:00,3.72791,3.73534,3.72461,3.73522,3380000.0
2007-05-09 21:18:00,3.72974,3.73543,3.72453,3.73543,6380000.0
2007-05-09 21:19:00,3.73752,3.74047,3.72818,3.72818,6380000.0
2007-05-09 21:20:00,3.73605,3.73605,3.72832,3.73082,9010000.0
2007-05-09 21:22:00,3.73111,3.73605,3.73068,3.73068,3380000.0
2007-05-09 21:23:00,3.73467,3.73471,3.72988,3.73471,3750000.0
2007-05-09 21:24:00,3.73559,3.73616,3.7309,3.73548,4880000.0
2007-05-09 21:25:00,3.73622,3.73642,3.73112,3.73548,6760000.0
2007-05-09 21:27:00,3.7316,3.73557,3.72675,3.72675,5260000.0
2007-05-09 21:28:00,3.73565,3.7363,3.72692,3.73481,4140000.0
2007-05-09 21:29:00,3.735,3.73653,3.72706,3.73186,3760000.0
2007-05-09 21:30:00,3.7321,3.73524,3.73058,3.7314,3760000.0
2007-05-09 21:31:00,3.73172,3.73693,3.72737,3.73213,3760000.0
2007-05-09 21:32:00,3.73022,3.7356,3.73017,3.73027,9400000.0
2007-05-09 21:33:00,3.73048,3.73519,3.72515,3.72598,4510000.0
2007-05-09 21:34:00,3.73084,3.73518,3.72489,3.73518,6390000.0
2007-05-09 21:35:00,3.73228,3.73491,3.73094,3.73247,4510000.0
2007-05-09 21:36:00,3.73682,3.73698,3.7283,3.7326,4520000.0
2007-05-09 21:37:00,3.73456,3.73602,3.73189,3.73189,1880000.0
2007-05-09 21:39:00,3.72559,3.73384,3.72402,3.73384,3770000.0
2007-05-09 21:40:00,3.73233,3.73447,3.72551,3.73048,4550000.0
2007-05-09 21:41:00,3.7357,3.7357,3.72452,3.72862,2660000.0
2007-05-09 21:43:00,3.7359,3.73787,3.72784,3.73231,6750000.0
2007-05-09 21:44:00,3.73456,3.73544,3.73456,3.73544,1500000.0
2007-05-09 21:46:00,3.73123,3.73573,3.73123,3.73573,1130000.0
2007-05-09 21:47:00,3.73071,3.73448,3.73009,3.73049,3750000.0
2007-05-09 21:48:00,3.73344,3.73773,3.72766,3.73615,6000000.0
2007-05-09 21:51:00,3.73223,3.73576,3.72972,3.73445,9770000.0
2007-05-09 21:52:00,3.73161,3.73615,3.73108,3.73615,3760000.0
2007-05-09 21:53:00,3.73211,3.73653,3.73211,3.73542,2260000.0
2007-05-09 21:54:00,3.73529,3.73602,3.72898,3.72898,4140000.0
2007-05-09 21:55:00,3.73615,3.73821,3.7317,3.7373,6390000.0
2007-05-09 21:56:00,3.72825,3.73992,3.72825,3.73769,3770000.0
2007-05-09 21:57:00,3.73627,3.73627,3.72996,3.73052,4880000.0
2007-05-09 21:58:00,3.73587,3.73757,3.73209,3.73251,4140000.0
2007-05-09 22:00:00,3.73425,3.73587,3.73425,3.73535,2630000.0
2007-05-09 22:01:00,3.7252,3.73473,3.7248,3.7313,5650000.0
2007-05-09 22:02:00,3.73192,3.73805,3.73077,3.73805,4880000.0
2007-05-09 22:03:00,3.73141,3.73745,3.72756,3.73663,6390000.0
2007-05-09 22:04:00,3.73353,3.73651,3.72673,3.73435,4880000.0
2007-05-09 22:08:00,3.73075,3.73767,3.73015,3.73015,10880000.0
2007-05-09 22:10:00,3.72719,3.73762,3.72719,3.73557,5640000.0
2007-05-09 22:12:00,3.73516,3.73612,3.73036,3.73431,6410000.0
2007-05-09 22:13:00,3.73577,3.73577,3.72587,3.73433,7140000.0
2007-05-09 22:14:00,3.73459,3.73602,3.72928,3.72928,4880000.0
2007-05-09 22:15:00,3.72943,3.73428,3.72943,3.73298,5640000.0
2007-05-09 22:16:00,3.73216,3.73577,3.73216,3.73577,1130000.0
2007-05-09 22:17:00,3.73535,3.73535,3.73078,3.7317,4140000.0
2007-05-09 22:18:00,3.72851,3.73337,3.72851,3.73184,4130000.0
2007-05-09 22:19:00,3.73502,3.73502,3.72718,3.73372,2650000.0
2007-05-09 22:20:00,3.72717,3.73729,3.72717,3.73729,1890000.0
2007-05-09 22:21:00,3.73575,3.73575,3.73045,3.73416,2260000.0
2007-05-09 22:22:00,3.73056,3.73704,3.72639,3.72999,11650000.0
2007-05-09 22:23:00,3.73536,3.73546,3.73084,3.73084,2640000.0
2007-05-09 22:24:00,3.73277,3.73656,3.7298,3.73656,2270000.0
2007-05-09 22:26:00,3.73576,3.73576,3.72734,3.73055,3380000.0
2007-05-09 22:27:00,3.73064,3.73088,3.72613,3.72613,4130000.0
2007-05-09 22:29:00,3.7327,3.73535,3.73101,3.73323,5260000.0
2007-05-09 22:30:00,3.72758,3.73486,3.72333,3.73365,7130000.0
2007-05-09 22:32:00,3.72967,3.73784,3.72967,3.73505,4500000.0
2007-05-09 22:33:00,3.73254,3.73654,3.72986,3.73654,4880000.0
2007-05-09 22:34:00,3.72929,3.73442,3.72927,3.73442,4510000.0
2007-05-09 22:36:00,3.72663,3.73692,3.72663,3.73163,5630000.0
2007-05-09 22:37:00,3.72991,3.73615,3.72585,3.72585,4890000.0
2007-05-09 22:38:00,3.7289,3.73303,3.72435,3.73303,5260000.0
2007-05-09 22:39:00,3.73475,3.73475,3.72575,3.72575,1130000.0
2007-05-09 22:40:00,3.73432,3.73528,3.72542,3.73074,4900000.0
2007-05-09 22:41:00,3.73002,3.7345,3.72606,3.7345,3390000.0
2007-05-09 22:42:00,3.72459,3.73371,3.72424,3.73051,7890000.0
2007-05-09 22:43:00,3.73308,3.73391,3.72669,3.73391,3010000.0
2007-05-09 22:45:00,3.72995,3.73892,3.72995,3.73271,10140000.0
2007-05-09 22:46:00,3.73527,3.73527,3.73527,3.73527,380000.0
2007-05-09 22:47:00,3.72975,3.73691,3.72655,3.72655,5630000.0
2007-05-09 22:48:00,3.73508,3.73508,3.73137,3.73137,1500000.0
2007-05-09 22:49:00,3.73522,3.73543,3.72492,3.73543,4510000.0
2007-05-09 22:50:00,3.73591,3.73665,3.7286,3.73038,3760000.0
2007-05-09 22:51:00,3.73049,3.73541,3.72451,3.72978,6770000.0
2007-05-09 22:52:00,3.73552,3.73552,3.73177,3.73491,2640000.0
2007-05-09 22:53:00,3.72981,3.7362,3.72981,3.73039,10880000.0
2007-05-09 22:55:00,3.73476,3.73606,3.73324,3.73497,6760000.0
2007-05-09 22:56:00,3.73058,3.73413,3.73058,3.73413,6760000.0
2007-05-09 22:57:00,3.7295,3.73412,3.7295,3.73057,5250000.0
2007-05-09 22:58:00,3.73518,3.73579,3.73095,3.73579,4130000.0
2007-05-09 22:59:00,3.73515,3.73718,3.73254,3.73585,4880000.0
2007-05-09 23:00:00,3.73627,3.73826,3.73323,3.73458,5260000.0
2007-05-09 23:01:00,3.73185,3.73815,3.73185,3.73349,3750000.0
2007-05-09 23:02:00,3.73656,3.73678,3.73413,3.7359,7500000.0
2007-05-09 23:03:00,3.73507,3.73615,3.73093,3.73554,6750000.0
2007-05-09 23:04:00,3.73643,3.73662,3.73105,3.73129,5260000.0
2007-05-09 23:05:00,3.73586,3.73603,3.73127,3.73526,3760000.0
2007-05-09 23:06:00,3.73098,3.73647,3.73098,3.73112,10510000.0
2007-05-09 23:07:00,3.73519,3.73597,3.73287,3.73597,3000000.0
2007-05-09 23:08:00,3.73296,3.73795,3.73288,3.73654,6010000.0
2007-05-09 23:09:00,3.73668,3.73668,3.73155,3.73648,5250000.0
2007-05-09 23:10:00,3.7368,3.7368,3.7313,3.73584,8250000.0
2007-05-09 23:11:00,3.73846,3.74118,3.72868,3.72868,4880000.0
2007-05-09 23:15:00,3.73654,3.73654,3.73095,3.7326,6750000.0
2007-05-09 23:17:00,3.73302,3.73695,3.73169,3.73538,6000000.0
2007-05-09 23:18:00,3.73642,3.73691,3.72702,3.73691,7880000.0
2007-05-09 23:19:00,3.73502,3.73683,3.73134,3.73261,5630000.0
2007-05-09 23:21:00,3.73565,3.73565,3.7316,3.7316,2630000.0
2007-05-09 23:22:00,3.7368,3.73803,3.73138,3.73668,5270000.0
2007-05-09 23:23:00,3.73096,3.73711,3.73073,3.73073,9400000.0
2007-05-09 23:28:00,3.73566,3.7363,3.72704,3.73268,3770000.0
2007-05-09 23:29:00,3.72699,3.73944,3.72699,3.73469,4890000.0
2007-05-09 23:30:00,3.7363,3.7363,3.72991,3.73435,6020000.0
2007-05-09 23:31:00,3.73609,3.73679,3.72631,3.73679,5650000.0
2007-05-09 23:32:00,3.7377,3.73847,3.72822,3.72822,3750000.0
2007-05-09 23:33:00,3.7369,3.73894,3.72781,3.73038,6020000.0
2007-05-09 23:34:00,3.72425,3.73446,3.72425,3.73446,3380000.0
2007-05-09 23:35:00,3.7272,3.73737,3.7272,3.73532,3010000.0
2007-05-09 23:37:00,3.73084,3.73641,3.73058,3.73058,4540000.0
2007-05-09 23:38:00,3.73144,3.73657,3.73144,3.73183,3010000.0
2007-05-09 23:39:00,3.73097,3.73798,3.73097,3.73649,8270000.0
2007-05-09 23:41:00,3.72985,3.73541,3.7296,3.73005,11250000.0
2007-05-09 23:42:00,3.73141,3.73141,3.72864,3.72864,2250000.0
2007-05-09 23:43:00,3.73315,3.735,3.72856,3.73194,3750000.0
2007-05-09 23:44:00,3.72978,3.73503,3.72916,3.73503,6000000.0
2007-05-09 23:46:00,3.73645,3.73645,3.72578,3.72578,6390000.0
2007-05-09 23:47:00,3.7293,3.735,3.72347,3.72474,6020000.0
2007-05-09 23:48:00,3.72497,3.73343,3.72497,3.73343,4880000.0
2007-05-09 23:50:00,3.72886,3.73509,3.72258,3.73509,12050000.0
2007-05-09 23:51:00,3.72582,3.73457,3.72582,3.7316,3760000.0
2007-05-09 23:53:00,3.73162,3.74229,3.72826,3.73729,11680000.0
2007-05-09 23:54:00,3.73015,3.73588,3.73007,3.7355,3020000.0
2007-05-10 00:00:00,3.73075,3.73716,3.73075,3.73079,10510000.0
2007-05-10 00:02:00,3.73535,3.73818,3.72843,3.7308,12040000.0
2007-05-10 00:03:00,3.73316,3.73316,3.72373,3.7251,4890000.0
2007-05-10 00:04:00,3.73692,3.7375,3.73006,3.73421,3760000.0
2007-05-10 00:05:00,3.73539,3.73685,3.73133,3.73219,4520000.0
2007-05-10 00:06:00,3.735,3.73654,3.72693,3.73093,4510000.0
2007-05-10 00:08:00,3.73285,3.73774,3.73251,3.73657,10140000.0
2007-05-10 00:11:00,3.73605,3.73605,3.72576,3.72933,6770000.0
2007-05-10 00:12:00,3.72899,3.73537,3.72899,3.73474,6390000.0
2007-05-10 00:15:00,3.73017,3.73607,3.72949,3.7304,10510000.0
2007-05-10 00:17:00,3.73557,3.73682,3.72742,3.73577,5260000.0
2007-05-10 00:18:00,3.73514,3.73572,3.72647,3.73572,11650000.0
2007-05-10 00:19:00,3.73099,3.73799,3.72691,3.7313,4880000.0
2007-05-10 00:20:00,3.73525,3.73648,3.72734,3.73093,5270000.0
2007-05-10 00:23:00,3.73593,3.73809,3.72864,3.73121,4880000.0
2007-05-10 00:24:00,3.72448,3.73327,3.72448,3.73327,3000000.0
2007-05-10 00:26:00,3.73457,3.73578,3.72592,3.73467,7140000.0
2007-05-10 00:27:00,3.72534,3.73818,3.72534,3.73737,4900000.0
2007-05-10 00:28:00,3.72462,3.73406,3.72276,3.73381,3400000.0
2007-05-10 00:29:00,3.73182,3.73698,3.72649,3.72649,4150000.0
2007-05-10 00:30:00,3.72524,3.73572,3.72517,3.72974,5270000.0
2007-05-10 00:31:00,3.73099,3.73624,3.72708,3.72708,1890000.0
2007-05-10 00:32:00,3.73495,3.73626,3.72684,3.73042,4140000.0
2007-05-10 00:33:00,3.73445,3.73465,3.72563,3.72563,4520000.0
2007-05-10 00:34:00,3.72952,3.72952,3.72952,3.72952,750000.0
2007-05-10 00:36:00,3.72874,3.73512,3.72874,3.7342,5250000.0
2007-05-10 00:37:00,3.73516,3.73862,3.73241,3.73597,4510000.0
2007-05-10 00:38:00,3.72945,3.73352,3.72837,3.73352,4880000.0
2007-05-10 00:39:00,3.73602,3.73621,3.73087,3.73573,6760000.0
2007-05-10 00:40:00,3.73557,3.73557,3.73047,3.73181,3390000.0
2007-05-10 00:41:00,3.731,3.73472,3.731,3.73472,2630000.0
2007-05-10 00:43:00,3.73326,3.73607,3.73004,3.73583,8250000.0
2007-05-10 00:45:00,3.7304,3.73537,3.72977,3.73012,7150000.0
2007-05-10 00:46:00,3.7325,3.73535,3.7325,3.73535,1510000.0
2007-05-10 00:47:00,3.73566,3.73585,3.72557,3.72633,3010000.0
2007-05-10 00:48:00,3.73394,3.73524,3.72925,3.73518,7510000.0
2007-05-10 00:49:00,3.73553,3.73553,3.72592,3.73532,5260000.0
2007-05-10 00:52:00,3.73095,3.73655,3.72911,3.73429,5660000.0
2007-05-10 00:53:00,3.73067,3.73521,3.7301,3.73106,3760000.0
2007-05-10 00:54:00,3.73608,3.73653,3.72806,3.7322,4910000.0
2007-05-10 00:55:00,3.73058,3.73517,3.7294,3.73511,3770000.0
2007-05-10 00:56:00,3.73425,3.73555,3.72609,3.7308,1900000.0
2007-05-10 00:58:00,3.72491,3.73288,3.72491,3.73277,4520000.0
2007-05-10 01:00:00,3.72975,3.73387,3.72466,3.72562,12380000.0
2007-05-10 01:01:00,3.72843,3.73455,3.72843,3.73353,3390000.0
2007-05-10 01:02:00,3.73021,3.73702,3.73021,3.73086,4530000.0
2007-05-10 01:03:00,3.73635,3.73635,3.72737,3.73602,3010000.0
2007-05-10 01:04:00,3.73472,3.73631,3.73094,3.7361,4880000.0
2007-05-10 01:05:00,3.73512,3.73555,3.72955,3.73555,6760000.0
2007-05-10 01:06:00,3.72553,3.73792,3.72553,3.73013,7140000.0
2007-05-10 01:07:00,3.73219,3.73585,3.72518,3.73051,4510000.0
2007-05-10 01:08:00,3.72965,3.73496,3.72762,3.73496,3380000.0
2007-05-10 01:09:00,3.73403,3.73543,3.72856,3.73077,4130000.0
2007-05-10 01:10:00,3.73562,3.73562,3.72858,3.73054,3760000.0
2007-05-10 01:11:00,3.72573,3.73409,3.72573,3.73003,3760000.0
2007-05-10 01:12:00,3.73088,3.73691,3.73088,3.73576,7510000.0
2007-05-10 01:14:00,3.72813,3.73549,3.72787,3.73433,4140000.0
2007-05-10 01:15:00,3.73319,3.7341,3.72335,3.7341,4900000.0
2007-05-10 01:16:00,3.72966,3.73479,3.72549,3.72549,5630000.0
2007-05-10 01:17:00,3.73139,3.73632,3.73098,3.73555,3020000.0
2007-05-10 01:18:00,3.73025,3.73878,3.7285,3.73114,7520000.0
2007-05-10 01:19:00,3.7312,3.73439,3.7312,3.73439,3020000.0
2007-05-10 01:20:00,3.73097,3.73627,3.73097,3.7311,3750000.0
2007-05-10 01:21:00,3.7343,3.73506,3.72872,3.73026,5270000.0
2007-05-10 01:22:00,3.73656,3.73656,3.72554,3.73447,6770000.0
2007-05-10 01:23:00,3.72904,3.73657,3.72904,3.73153,4150000.0
2007-05-10 01:24:00,3.73575,3.73706,3.73018,3.73161,5630000.0
2007-05-10 01:25:00,3.73073,3.73777,3.73073,3.73105,8660000.0
2007-05-10 01:27:00,3.73838,3.7418,3.72883,3.73317,7130000.0
2007-05-10 01:28:00,3.73083,3.73511,3.72492,3.72492,8650000.0
2007-05-10 01:29:00,3.72497,3.73408,3.72433,3.72665,6760000.0
2007-05-10 01:30:00,3.73086,3.73554,3.73082,3.73554,2640000.0
2007-05-10 01:31:00,3.72766,3.73972,3.72766,3.73706,8260000.0
2007-05-10 01:32:00,3.73431,3.73583,3.73418,3.73418,3380000.0
2007-05-10 01:33:00,3.73636,3.73651,3.72675,3.73483,5640000.0
2007-05-10 01:34:00,3.73055,3.7362,3.7265,3.7362,7520000.0
2007-05-10 01:35:00,3.73462,3.73707,3.73088,3.73512,8640000.0
2007-05-10 01:36:00,3.73561,3.73561,3.73026,3.73486,4510000.0
2007-05-10 01:38:00,3.73555,3.73785,3.72729,3.7342,4890000.0
2007-05-10 01:39:00,3.73125,3.73478,3.72973,3.73478,6760000.0
2007-05-10 01:40:00,3.73131,3.73682,3.72752,3.73592,5260000.0
2007-05-10 01:41:00,3.73568,3.73568,3.726,3.73515,4880000.0
2007-05-10 01:43:00,3.73537,3.73537,3.72847,3.72937,4880000.0
2007-05-10 01:44:00,3.73622,3.73622,3.73401,3.73455,3750000.0
2007-05-10 01:46:00,3.72621,3.73131,3.72621,3.73131,1130000.0
2007-05-10 01:47:00,3.73177,3.73552,3.73177,3.73552,1880000.0
2007-05-10 01:48:00,3.73299,3.7369,3.73118,3.73548,5270000.0
2007-05-10 01:49:00,3.73503,3.73558,3.72578,3.73558,5260000.0
2007-05-10 01:50:00,3.73163,3.73458,3.73088,3.73455,3380000.0
2007-05-10 01:51:00,3.73549,3.7367,3.72943,3.73357,5260000.0
2007-05-10 01:52:00,3.73393,3.73449,3.72977,3.73152,4130000.0
2007-05-10 01:53:00,3.73123,3.73587,3.72512,3.72512,7510000.0
2007-05-10 01:54:00,3.73582,3.73586,3.72544,3.73137,6770000.0
2007-05-10 01:55:00,3.72408,3.73411,3.72359,3.73411,3020000.0
2007-05-10 01:56:00,3.73108,3.73894,3.73108,3.73111,9030000.0
2007-05-10 01:57:00,3.72865,3.73932,3.72865,3.73665,7510000.0
2007-05-10 01:58:00,3.73474,3.73624,3.72605,3.73042,4150000.0
2007-05-10 02:00:00,3.7354,3.73604,3.73057,3.73604,5640000.0
2007-05-10 02:01:00,3.73031,3.73638,3.72983,3.73087,10510000.0
2007-05-10 02:02:00,3.7322,3.73565,3.72973,3.73047,4890000.0
2007-05-10 02:03:00,3.72953,3.73359,3.72734,3.73328,5630000.0
2007-05-10 02:04:00,3.73462,3.73462,3.72899,3.72957,4510000.0
2007-05-10 02:05:00,3.73573,3.73601,3.73019,3.73043,5260000.0
2007-05-10 02:06:00,3.73435,3.73547,3.73093,3.73202,3750000.0
2007-05-10 02:07:00,3.73042,3.73467,3.72918,3.72961,6000000.0
2007-05-10 02:08:00,3.73213,3.73553,3.72999,3.73296,5630000.0
2007-05-10 02:09:00,3.73708,3.73729,3.73141,3.73665,6020000.0
2007-05-10 02:10:00,3.7359,3.73721,3.73151,3.73237,4130000.0
2007-05-10 02:12:00,3.73586,3.73586,3.73103,3.73509,4500000.0
2007-05-10 02:14:00,3.73488,3.73538,3.72953,3.73488,10930000.0
2007-05-10 02:16:00,3.73121,3.73609,3.72642,3.73609,4140000.0
2007-05-10 02:18:00,3.736,3.736,3.7323,3.73527,2630000.0
2007-05-10 02:19:00,3.73272,3.73905,3.7293,3.73294,4130000.0
2007-05-10 02:20:00,3.72968,3.73762,3.72968,3.73118,4890000.0
2007-05-10 02:21:00,3.73526,3.73624,3.72992,3.73567,5260000.0
2007-05-10 02:22:00,3.7305,3.73573,3.72898,3.73547,5630000.0
2007-05-10 02:23:00,3.73107,3.73646,3.72995,3.73502,2640000.0
2007-05-10 02:24:00,3.73181,3.73831,3.73181,3.73205,9770000.0
2007-05-10 02:26:00,3.73497,3.73577,3.72774,3.73528,3010000.0
2007-05-10 02:28:00,3.73544,3.73654,3.73124,3.73654,4880000.0
2007-05-10 02:29:00,3.73749,3.73781,3.73278,3.73724,6380000.0
2007-05-10 02:30:00,3.73062,3.73923,3.72986,3.73713,8260000.0
2007-05-10 02:31:00,3.73487,3.73521,3.72617,3.73521,3770000.0
2007-05-10 02:32:00,3.73233,3.73648,3.73066,3.73066,3380000.0
2007-05-10 02:33:00,3.73215,3.73749,3.7314,3.7314,14270000.0
2007-05-10 02:34:00,3.73139,3.73139,3.73123,3.73123,1500000.0
2007-05-10 02:35:00,3.73025,3.73568,3.72926,3.73029,9400000.0
2007-05-10 02:36:00,3.73529,3.73529,3.72579,3.73013,4130000.0
2007-05-10 02:37:00,3.73627,3.73633,3.72652,3.73633,5260000.0
2007-05-10 02:38:00,3.7355,3.73583,3.72664,3.73086,7130000.0
2007-05-10 02:39:00,3.73597,3.73653,3.73065,3.73065,4910000.0
2007-05-10 02:41:00,3.73555,3.73555,3.73038,3.73162,3750000.0
2007-05-10 02:42:00,3.73215,3.74002,3.73215,3.73217,9770000.0
2007-05-10 02:43:00,3.73291,3.73581,3.73057,3.73077,5260000.0
2007-05-10 02:44:00,3.7319,3.73764,3.7319,3.73596,6000000.0
2007-05-10 02:45:00,3.73527,3.73527,3.72988,3.7305,5250000.0
2007-05-10 02:46:00,3.73579,3.73579,3.72845,3.73038,5630000.0
2007-05-10 02:48:00,3.73203,3.73617,3.7308,3.73257,4880000.0
2007-05-10 02:49:00,3.73087,3.73766,3.73049,3.73088,10510000.0
2007-05-10 02:50:00,3.73292,3.73648,3.73103,3.73122,5630000.0
2007-05-10 02:53:00,3.73597,3.73597,3.73597,3.73597,380000.0
2007-05-10 02:54:00,3.73115,3.73581,3.72701,3.72705,7510000.0
2007-05-10 02:55:00,3.731,3.73515,3.72642,3.73128,5250000.0
2007-05-10 02:56:00,3.73477,3.73599,3.72686,3.72686,4880000.0
2007-05-10 02:58:00,3.73142,3.73859,3.73131,3.73131,9040000.0
2007-05-10 02:59:00,3.73308,3.73714,3.73308,3.73678,3380000.0
2007-05-10 03:00:00,3.73108,3.73657,3.73108,3.73122,11260000.0
2007-05-10 03:01:00,3.73193,3.73659,3.72617,3.73659,3380000.0
2007-05-10 03:02:00,3.73514,3.73514,3.73129,3.73497,1510000.0
2007-05-10 03:03:00,3.73459,3.73459,3.72348,3.72559,7890000.0
2007-05-10 03:04:00,3.73598,3.73598,3.72619,3.73531,3770000.0
2007-05-10 03:05:00,3.73143,3.73593,3.73143,3.73593,1130000.0
2007-05-10 03:06:00,3.73607,3.73607,3.73235,3.73235,1500000.0
2007-05-10 03:07:00,3.7321,3.73774,3.7297,3.7297,7520000.0
2007-05-10 03:08:00,3.73107,3.73473,3.72445,3.73473,4880000.0
2007-05-10 03:09:00,3.73608,3.73641,3.72963,3.72965,4130000.0
2007-05-10 03:10:00,3.72998,3.73688,3.72642,3.73205,7130000.0
2007-05-10 03:11:00,3.73594,3.73647,3.73114,3.73114,5630000.0
2007-05-10 03:12:00,3.73575,3.73575,3.72483,3.73096,9770000.0
2007-05-10 03:13:00,3.73617,3.73665,3.73149,3.73646,4130000.0
2007-05-10 03:14:00,3.73536,3.73672,3.72699,3.73636,4890000.0
2007-05-10 03:15:00,3.73568,3.73633,3.73091,3.7318,4880000.0
2007-05-10 03:21:00,3.73044,3.73483,3.73002,3.73199,4500000.0
2007-05-10 03:22:00,3.73592,3.73592,3.73109,3.7356,3380000.0
2007-05-10 03:23:00,3.73138,3.73598,3.72624,3.73591,3750000.0
2007-05-10 03:24:00,3.73101,3.73634,3.73075,3.73179,5630000.0
2007-05-10 03:25:00,3.73547,3.7365,3.72668,3.73104,16130000.0
2007-05-10 03:26:00,3.73619,3.7365,3.73223,3.7365,3750000.0
2007-05-10 03:27:00,3.73647,3.73647,3.73093,3.73557,2250000.0
2007-05-10 03:29:00,3.72903,3.73479,3.72648,3.72648,3390000.0
2007-05-10 03:30:00,3.73545,3.73652,3.72676,3.73133,5630000.0
2007-05-10 03:31:00,3.73578,3.73784,3.7309,3.73755,7150000.0
2007-05-10 03:32:00,3.73067,3.73589,3.72563,3.73552,7130000.0
2007-05-10 03:33:00,3.73621,3.73621,3.72916,3.73513,6010000.0
2007-05-10 03:34:00,3.73092,3.73622,3.73078,3.73534,4890000.0
2007-05-10 03:35:00,3.73512,3.73522,3.7271,3.7271,3380000.0
2007-05-10 03:36:00,3.73457,3.73469,3.72617,3.73175,5260000.0
2007-05-10 03:37:00,3.73455,3.73675,3.73222,3.73222,4890000.0
2007-05-10 03:38:00,3.73005,3.73735,3.72832,3.73725,5630000.0
2007-05-10 03:39:00,3.73148,3.7345,3.73042,3.7345,5260000.0
2007-05-10 03:40:00,3.73462,3.73557,3.73057,3.73151,6770000.0
2007-05-10 03:41:00,3.73578,3.73717,3.72638,3.73155,6760000.0
2007-05-10 03:42:00,3.73676,3.73873,3.72846,3.73794,7510000.0
2007-05-10 03:43:00,3.73576,3.73655,3.73101,3.73644,11280000.0
2007-05-10 03:44:00,3.73279,3.73652,3.72369,3.72637,6010000.0
2007-05-10 03:45:00,3.73304,3.73608,3.73071,3.73517,3010000.0
2007-05-10 03:46:00,3.73844,3.73912,3.72827,3.72827,6770000.0
2007-05-10 03:47:00,3.73659,3.73792,3.72781,3.73736,8640000.0
2007-05-10 03:48:00,3.72723,3.73752,3.72723,3.73245,9400000.0
2007-05-10 03:49:00,3.72668,3.73732,3.72659,3.72659,7900000.0
2007-05-10 03:50:00,3.73226,3.73468,3.73226,3.73414,1880000.0
2007-05-10 03:51:00,3.7323,3.73706,3.72688,3.73666,5250000.0
2007-05-10 03:52:00,3.72581,3.73433,3.72355,3.72355,6380000.0
2007-05-10 03:53:00,3.73168,3.7365,3.7266,3.7339,9020000.0
2007-05-10 03:54:00,3.72654,3.74033,3.72654,3.73693,6770000.0
2007-05-10 03:55:00,3.73065,3.73656,3.72798,3.73128,6380000.0
2007-05-10 03:56:00,3.72917,3.7342,3.72738,3.72939,10160000.0
2007-05-10 03:57:00,3.73562,3.73562,3.73019,3.73087,4510000.0
2007-05-10 03:58:00,3.72709,3.73398,3.72709,3.73154,4130000.0
2007-05-10 03:59:00,3.7309,3.73235,3.72693,3.72693,6010000.0
2007-05-10 04:00:00,3.73668,3.74014,3.72845,3.73499,11640000.0
2007-05-10 04:01:00,3.73442,3.73477,3.72925,3.7307,5260000.0
2007-05-10 04:02:00,3.73504,3.73584,3.72659,3.73584,6400000.0
2007-05-10 04:03:00,3.72942,3.73479,3.72133,3.73479,16150000.0
2007-05-10 04:04:00,3.73647,3.73647,3.72758,3.73626,7510000.0
2007-05-10 04:05:00,3.73123,3.73858,3.72679,3.73703,15420000.0
2007-05-10 04:11:00,3.73033,3.73533,3.72321,3.73419,7880000.0
2007-05-10 04:12:00,3.73551,3.73588,3.72471,3.73395,8630000.0
2007-05-10 04:15:00,3.73452,3.73598,3.72559,3.72559,3760000.0
2007-05-10 04:16:00,3.73538,3.73624,3.73164,3.73598,3380000.0
2007-05-10 04:17:00,3.73566,3.73566,3.73104,3.73124,3390000.0
2007-05-10 04:18:00,3.73028,3.73577,3.73028,3.73042,9030000.0
2007-05-10 04:19:00,3.73217,3.73613,3.7316,3.73448,7140000.0
2007-05-10 04:20:00,3.732,3.73575,3.732,3.73575,760000.0
2007-05-10 04:21:00,3.72965,3.73506,3.72365,3.73506,7510000.0
2007-05-10 04:23:00,3.73139,3.73389,3.72953,3.72953,3390000.0
2007-05-10 04:24:00,3.73586,3.73588,3.73031,3.73031,3770000.0
2007-05-10 04:25:00,3.73008,3.73528,3.72968,3.72997,3760000.0
2007-05-10 04:26:00,3.73512,3.73709,3.72712,3.73089,7150000.0
2007-05-10 04:37:00,3.72998,3.73547,3.72998,3.73012,11250000.0
2007-05-10 04:40:00,3.73172,3.736,3.73043,3.73043,3770000.0
2007-05-10 04:41:00,3.73191,3.73605,3.73159,3.73159,3380000.0
2007-05-10 04:43:00,3.73369,3.7353,3.7257,3.72993,3770000.0
2007-05-10 04:44:00,3.73007,3.73488,3.72645,3.73488,6400000.0
2007-05-10 04:49:00,3.73028,3.73572,3.73028,3.73572,1500000.0
2007-05-10 04:50:00,3.73167,3.73167,3.73167,3.73167,750000.0
2007-05-10 04:51:00,3.73416,3.73518,3.7305,3.73501,6380000.0
2007-05-10 04:52:00,3.7311,3.73769,3.72779,3.73545,8260000.0
2007-05-10 04:53:00,3.73206,3.7374,3.73206,3.73619,4130000.0
2007-05-10 04:54:00,3.72932,3.73482,3.72932,3.73359,3380000.0
2007-05-10 04:55:00,3.73341,3.73725,3.72928,3.73725,4130000.0
2007-05-10 04:56:00,3.73606,3.73728,3.73451,3.73557,5260000.0
2007-05-10 04:57:00,3.73155,3.73479,3.72914,3.72976,6000000.0
2007-05-10 04:59:00,3.73487,3.73563,3.72612,3.73563,5630000.0
2007-05-10 05:00:00,3.73566,3.73566,3.726,3.726,6010000.0
2007-05-10 05:02:00,3.73377,3.73419,3.7296,3.7301,4500000.0
2007-05-10 05:03:00,3.73027,3.73209,3.73027,3.73209,1500000.0
2007-05-10 05:04:00,3.72965,3.73668,3.72948,3.73065,10510000.0
2007-05-10 05:05:00,3.73221,3.73665,3.73221,3.73628,6000000.0
2007-05-10 05:06:00,3.73516,3.73521,3.73516,3.73521,1500000.0
2007-05-10 05:07:00,3.73345,3.73598,3.73159,3.73598,3380000.0
2007-05-10 05:09:00,3.73147,3.73659,3.72751,3.73634,2630000.0
2007-05-10 05:10:00,3.72689,3.73649,3.72457,3.72982,4880000.0
2007-05-10 05:14:00,3.73448,3.73513,3.72533,3.73436,4880000.0
2007-05-10 05:15:00,3.7321,3.73674,3.72728,3.73596,6770000.0
2007-05-10 05:16:00,3.73116,3.7357,3.72598,3.73492,3760000.0
2007-05-10 05:18:00,3.73147,3.73625,3.73147,3.73625,3380000.0
2007-05-10 05:19:00,3.72621,3.73611,3.72621,3.73378,6760000.0
2007-05-10 05:20:00,3.72975,3.73422,3.72487,3.73099,9380000.0
2007-05-10 05:21:00,3.73549,3.73601,3.72527,3.73599,6750000.0
2007-05-10 05:24:00,3.73464,3.73499,3.73302,3.73428,4500000.0
2007-05-10 05:28:00,3.73072,3.73696,3.73072,3.73096,11250000.0
2007-05-10 05:30:00,3.72946,3.73495,3.72946,3.73495,5630000.0
2007-05-10 05:31:00,3.73008,3.73574,3.73008,3.73022,10140000.0
2007-05-10 05:33:00,3.73548,3.73548,3.73473,3.73488,3750000.0
2007-05-10 05:34:00,3.73358,3.73423,3.72529,3.72529,3760000.0
2007-05-10 05:35:00,3.73515,3.73516,3.72606,3.7342,6010000.0
2007-05-10 05:36:00,3.73575,3.73575,3.72522,3.73044,4880000.0
2007-05-10 05:37:00,3.73343,3.73447,3.72385,3.73447,4880000.0
2007-05-10 05:40:00,3.73316,3.73494,3.72891,3.73071,7890000.0
2007-05-10 05:41:00,3.73096,3.73498,3.73096,3.73498,1130000.0
2007-05-10 05:42:00,3.73427,3.73442,3.72661,3.73442,5630000.0
2007-05-10 05:45:00,3.73328,3.73328,3.72396,3.73198,3780000.0
2007-05-10 05:46:00,3.73234,3.73582,3.73079,3.73582,1880000.0
2007-05-10 05:47:00,3.73448,3.73448,3.73188,3.73188,1130000.0
2007-05-10 05:48:00,3.73451,3.73777,3.72667,3.72667,6780000.0
2007-05-10 05:51:00,3.73615,3.73615,3.72491,3.73472,6040000.0
2007-05-10 05:53:00,3.73423,3.73705,3.72642,3.7268,6390000.0
2007-05-10 05:54:00,3.73235,3.73582,3.73235,3.73464,1880000.0
2007-05-10 05:56:00,3.72988,3.73537,3.72988,3.73002,10880000.0
2007-05-10 05:59:00,3.73148,3.73682,3.7304,3.73573,4510000.0
2007-05-10 06:00:00,3.73451,3.73492,3.72887,3.73119,7510000.0
2007-05-10 06:01:00,3.73403,3.73437,3.73155,3.73155,2250000.0
2007-05-10 06:02:00,3.72652,3.73449,3.72562,3.73217,4130000.0
2007-05-10 06:03:00,3.73036,3.73453,3.72455,3.73426,6400000.0
2007-05-10 06:04:00,3.73032,3.74035,3.73032,3.73676,10510000.0
2007-05-10 06:05:00,3.7315,3.73159,3.7315,3.73159,1130000.0
2007-05-10 06:10:00,3.73053,3.73579,3.72521,3.73503,5250000.0
2007-05-10 06:13:00,3.72916,3.73437,3.728,3.72934,12400000.0
2007-05-10 06:14:00,3.73044,3.73551,3.73044,3.73488,6030000.0
2007-05-10 06:15:00,3.73509,3.73549,3.72963,3.73006,3380000.0
2007-05-10 06:16:00,3.73089,3.73627,3.72548,3.73627,4880000.0
2007-05-10 06:17:00,3.72976,3.73475,3.7294,3.72969,9410000.0
2007-05-10 06:18:00,3.73582,3.73624,3.72639,3.73624,7140000.0
2007-05-10 06:19:00,3.72663,3.73262,3.72663,3.73262,2640000.0
2007-05-10 06:20:00,3.73606,3.73625,3.72634,3.73564,5260000.0
2007-05-10 06:21:00,3.73538,3.73538,3.72394,3.735,5260000.0
2007-05-10 06:22:00,3.72642,3.73762,3.72642,3.73663,7510000.0
2007-05-10 06:23:00,3.73032,3.73618,3.72464,3.73048,6400000.0
2007-05-10 06:24:00,3.73587,3.73587,3.7263,3.73201,3750000.0
2007-05-10 06:25:00,3.73626,3.73626,3.73042,3.73574,2250000.0
2007-05-10 06:26:00,3.72563,3.73429,3.72552,3.72552,3760000.0
2007-05-10 06:28:00,3.73541,3.73541,3.72533,3.73469,4500000.0
2007-05-10 06:34:00,3.7303,3.73708,3.72955,3.73054,10880000.0
2007-05-10 06:40:00,3.7305,3.73835,3.7305,3.73292,11250000.0
2007-05-10 06:46:00,3.73162,3.73209,3.73132,3.73209,2260000.0
2007-05-10 06:47:00,3.73035,3.73598,3.73035,3.73062,10510000.0
2007-05-10 06:48:00,3.73216,3.73608,3.73022,3.73075,5260000.0
2007-05-10 06:51:00,3.72869,3.73034,3.72604,3.7303,3000000.0
2007-05-10 06:55:00,3.7352,3.73554,3.72951,3.73554,5640000.0
2007-05-10 06:56:00,3.73182,3.7376,3.72761,3.73009,7510000.0
2007-05-10 07:01:00,3.73513,3.7367,3.73097,3.73489,9000000.0
2007-05-10 07:02:00,3.73043,3.73616,3.73029,3.73403,6000000.0
2007-05-10 07:05:00,3.72987,3.73609,3.72987,3.73034,10880000.0
2007-05-10 07:15:00,3.73012,3.73597,3.72585,3.73042,7580000.0
2007-05-10 07:16:00,3.7308,3.73473,3.72806,3.73473,4530000.0
2007-05-10 07:17:00,3.7298,3.73641,3.7298,3.73641,1520000.0
2007-05-10 07:22:00,3.73587,3.73587,3.72532,3.73127,8250000.0
2007-05-10 07:23:00,3.73221,3.73632,3.72667,3.73222,5260000.0
2007-05-10 07:24:00,3.73027,3.73847,3.73027,3.7304,10880000.0
2007-05-10 07:25:00,3.73465,3.73465,3.72389,3.72389,3390000.0
2007-05-10 07:27:00,3.73343,3.73593,3.73154,3.73518,3010000.0
2007-05-10 07:28:00,3.73107,3.7361,3.73107,3.73191,1520000.0
2007-05-10 07:29:00,3.72887,3.74021,3.72887,3.73241,7530000.0
2007-05-10 07:30:00,3.7346,3.73584,3.72652,3.73446,7550000.0
2007-05-10 07:31:00,3.73509,3.73509,3.73433,3.73437,2630000.0
2007-05-10 07:33:00,3.72983,3.73393,3.72983,3.73393,2250000.0
2007-05-10 07:35:00,3.73514,3.73514,3.73159,3.73159,1130000.0
2007-05-10 07:36:00,3.73529,3.73529,3.73079,3.73525,3010000.0
2007-05-10 07:37:00,3.73319,3.73533,3.72567,3.73127,5280000.0
2007-05-10 07:38:00,3.73256,3.73805,3.72767,3.73643,4900000.0
2007-05-10 07:39:00,3.73505,3.73505,3.72781,3.73335,7140000.0
2007-05-10 07:40:00,3.73079,3.73484,3.72934,3.73448,4890000.0
2007-05-10 07:41:00,3.73157,3.73653,3.72673,3.7342,4520000.0
2007-05-10 07:42:00,3.73035,3.7349,3.73035,3.7349,3400000.0
2007-05-10 07:43:00,3.73604,3.73607,3.72757,3.73087,5270000.0
2007-05-10 07:44:00,3.73465,3.73624,3.72687,3.73099,3770000.0
2007-05-10 07:45:00,3.73531,3.73531,3.72591,3.73041,4540000.0
2007-05-10 07:46:00,3.73074,3.73508,3.7238,3.73056,7140000.0
2007-05-10 07:47:00,3.73126,3.73563,3.73126,3.73563,3770000.0
2007-05-10 07:48:00,3.73466,3.73466,3.72884,3.73213,3770000.0
2007-05-10 07:49:00,3.73426,3.73654,3.73157,3.73157,4890000.0
2007-05-10 07:50:00,3.72976,3.73523,3.72976,3.73021,6010000.0
2007-05-10 07:51:00,3.73142,3.7353,3.73061,3.7353,4160000.0
2007-05-10 07:52:00,3.7297,3.73425,3.72897,3.73425,2640000.0
2007-05-10 07:53:00,3.7295,3.73603,3.7295,3.73127,6410000.0
2007-05-10 07:55:00,3.73651,3.73969,3.72734,3.73736,7140000.0
2007-05-10 07:56:00,3.7253,3.73486,3.7253,3.73486,4510000.0
2007-05-10 07:57:00,3.73465,3.73646,3.73146,3.73146,3760000.0
2007-05-10 07:58:00,3.73382,3.73552,3.73013,3.73477,4130000.0
2007-05-10 07:59:00,3.73064,3.73688,3.72979,3.73088,4510000.0
2007-05-10 08:00:00,3.73088,3.73665,3.72954,3.73522,5260000.0
2007-05-10 08:01:00,3.72733,3.73696,3.72733,3.73608,5630000.0
2007-05-10 08:02:00,3.73587,3.73587,3.72612,3.7305,7500000.0
2007-05-10 08:03:00,3.73476,3.73623,3.72593,3.72593,5650000.0
2007-05-10 08:04:00,3.73551,3.73666,3.73025,3.73068,3020000.0
2007-05-10 08:05:00,3.73518,3.7394,3.73118,3.73118,8260000.0
2007-05-10 08:06:00,3.73451,3.73657,3.72928,3.73057,6030000.0
2007-05-10 08:07:00,3.72686,3.73883,3.72686,3.73057,9400000.0
2007-05-10 08:08:00,3.73493,3.73656,3.73109,3.73365,6020000.0
2007-05-10 08:09:00,3.73032,3.7349,3.72979,3.73033,4510000.0
2007-05-10 08:10:00,3.73228,3.73733,3.73063,3.73599,4890000.0
2007-05-10 08:11:00,3.73436,3.73716,3.72723,3.73091,4880000.0
2007-05-10 08:12:00,3.72974,3.73773,3.72974,3.73535,6020000.0
2007-05-10 08:13:00,3.73607,3.73715,3.72844,3.73503,6390000.0
2007-05-10 08:14:00,3.73502,3.73675,3.72496,3.72644,15780000.0
2007-05-10 08:15:00,3.73474,3.73474,3.72673,3.72965,6760000.0
2007-05-10 08:16:00,3.73256,3.737,3.72979,3.73092,4900000.0
2007-05-10 08:17:00,3.73608,3.73608,3.72668,3.72668,6010000.0
2007-05-10 08:18:00,3.73106,3.73547,3.72636,3.73446,5270000.0
2007-05-10 08:19:00,3.73542,3.73564,3.73042,3.73394,4880000.0
2007-05-10 08:20:00,3.72748,3.73686,3.72748,3.73629,6760000.0
2007-05-10 08:21:00,3.73529,3.73543,3.72861,3.72861,2270000.0
2007-05-10 08:22:00,3.72602,3.73557,3.72602,3.73481,5260000.0
2007-05-10 08:23:00,3.73698,3.73998,3.73337,3.73386,5260000.0
2007-05-10 08:24:00,3.73504,3.73641,3.73096,3.73641,4140000.0
2007-05-10 08:25:00,3.73611,3.73775,3.72626,3.72661,6390000.0
2007-05-10 08:26:00,3.73136,3.74001,3.72927,3.73165,5640000.0
2007-05-10 08:27:00,3.7325,3.73846,3.7325,3.73649,4510000.0
2007-05-10 08:28:00,3.73677,3.73998,3.73186,3.73186,5260000.0
2007-05-10 08:29:00,3.73761,3.73905,3.73146,3.73146,5630000.0
2007-05-10 08:30:00,3.73303,3.73393,3.73188,3.73323,4890000.0
2007-05-10 08:31:00,3.73152,3.73911,3.73152,3.73745,4510000.0
2007-05-10 08:32:00,3.73764,3.73991,3.73154,3.73609,4510000.0
2007-05-10 08:33:00,3.73399,3.73643,3.72919,3.73136,4890000.0
2007-05-10 08:34:00,3.73597,3.73597,3.72477,3.73523,6000000.0
2007-05-10 08:35:00,3.74016,3.74016,3.73004,3.73507,5630000.0
2007-05-10 08:36:00,3.73482,3.73995,3.73114,3.73114,5280000.0
2007-05-10 08:37:00,3.72546,3.73984,3.72546,3.72962,6770000.0
2007-05-10 08:38:00,3.73428,3.7369,3.72947,3.73561,6390000.0
2007-05-10 08:39:00,3.73258,3.73492,3.7256,3.73414,6400000.0
2007-05-10 08:40:00,3.72884,3.73743,3.72884,3.73057,4150000.0
2007-05-10 08:41:00,3.73853,3.73853,3.7268,3.73002,7510000.0
2007-05-10 08:42:00,3.7356,3.73833,3.72781,3.72781,6390000.0
2007-05-10 08:43:00,3.72877,3.73626,3.7267,3.73467,4890000.0
2007-05-10 08:44:00,3.73001,3.73578,3.72626,3.73555,4900000.0
2007-05-10 08:45:00,3.73725,3.73725,3.7285,3.73351,5260000.0
2007-05-10 08:46:00,3.73414,3.73951,3.73335,3.73335,5260000.0
2007-05-10 08:47:00,3.73371,3.73787,3.73336,3.7372,4140000.0
2007-05-10 08:48:00,3.73768,3.73997,3.73006,3.73476,5630000.0
2007-05-10 08:49:00,3.73622,3.73752,3.72827,3.73404,4900000.0
2007-05-10 08:50:00,3.73832,3.73932,3.73527,3.73932,7880000.0
2007-05-10 08:51:00,3.738,3.73908,3.73004,3.7382,7140000.0
2007-05-10 08:52:00,3.73919,3.73919,3.72843,3.73839,4140000.0
2007-05-10 08:53:00,3.73684,3.73938,3.7294,3.7389,4510000.0
2007-05-10 08:54:00,3.72848,3.73729,3.7255,3.73729,3770000.0
2007-05-10 08:55:00,3.73817,3.73817,3.73263,3.73774,6390000.0
2007-05-10 08:56:00,3.73039,3.74087,3.73039,3.73169,5260000.0
2007-05-10 08:57:00,3.74004,3.7409,3.73544,3.73863,4880000.0
2007-05-10 08:58:00,3.73356,3.73857,3.72884,3.73406,7880000.0
2007-05-10 08:59:00,3.73447,3.73958,3.72822,3.73924,7550000.0
2007-05-10 09:00:00,3.73332,3.73799,3.7301,3.7331,6760000.0
2007-05-10 09:01:00,3.73792,3.7404,3.72907,3.73682,6770000.0
2007-05-10 09:02:00,3.73309,3.73915,3.73022,3.73915,4880000.0
2007-05-10 09:03:00,3.73555,3.74118,3.73393,3.73508,4890000.0
2007-05-10 09:05:00,3.73792,3.74191,3.73491,3.73874,9390000.0
2007-05-10 09:06:00,3.73288,3.7457,3.73288,3.74039,9010000.0
2007-05-10 09:07:00,3.74188,3.74188,3.73122,3.7357,7510000.0
2007-05-10 09:08:00,3.73227,3.74215,3.73227,3.73634,4880000.0
2007-05-10 09:09:00,3.73993,3.74153,3.73644,3.74153,3750000.0
2007-05-10 09:10:00,3.73823,3.74305,3.73243,3.73243,6770000.0
2007-05-10 09:11:00,3.7359,3.73997,3.73587,3.73614,3750000.0
2007-05-10 09:12:00,3.73423,3.73987,3.73371,3.73885,6000000.0
2007-05-10 09:13:00,3.7419,3.74351,3.73323,3.73793,7510000.0
2007-05-10 09:14:00,3.74123,3.74123,3.73148,3.74114,5660000.0
2007-05-10 09:15:00,3.735,3.74149,3.73298,3.74117,6380000.0
2007-05-10 09:16:00,3.73551,3.74141,3.73551,3.73649,4890000.0
2007-05-10 09:17:00,3.73587,3.74033,3.73145,3.7357,4510000.0
2007-05-10 09:18:00,3.7408,3.74133,3.73104,3.73973,6770000.0
2007-05-10 09:19:00,3.73004,3.73844,3.72999,3.72999,4140000.0
2007-05-10 09:20:00,3.73236,3.74239,3.73236,3.74201,4880000.0
2007-05-10 09:21:00,3.74136,3.74168,3.73626,3.73626,4890000.0
2007-05-10 09:23:00,3.73629,3.74121,3.73568,3.74083,5640000.0
2007-05-10 09:24:00,3.73177,3.74217,3.73177,3.73683,4520000.0
2007-05-10 09:25:00,3.73525,3.74132,3.73148,3.73499,5650000.0
2007-05-10 09:26:00,3.73449,3.73936,3.732,3.732,4900000.0
2007-05-10 09:27:00,3.73898,3.74067,3.73054,3.73838,4520000.0
2007-05-10 09:28:00,3.73544,3.74222,3.73177,3.73669,5260000.0
2007-05-10 09:29:00,3.74053,3.74186,3.73468,3.74087,7130000.0
2007-05-10 09:30:00,3.73989,3.74264,3.73261,3.7402,7880000.0
2007-05-10 09:31:00,3.7373,3.73959,3.73378,3.73575,4140000.0
2007-05-10 09:32:00,3.73616,3.73959,3.73295,3.73295,4510000.0
2007-05-10 09:33:00,3.73587,3.74236,3.73325,3.7402,10140000.0
2007-05-10 09:34:00,3.74019,3.74048,3.73497,3.73942,5270000.0
2007-05-10 09:35:00,3.7401,3.74038,3.7349,3.73853,3400000.0
2007-05-10 09:36:00,3.73562,3.74044,3.73423,3.73876,4510000.0
2007-05-10 09:37:00,3.73862,3.7405,3.73205,3.73972,7500000.0
2007-05-10 09:38:00,3.73624,3.73759,3.72749,3.72749,5280000.0
2007-05-10 09:39:00,3.73375,3.74001,3.73375,3.73395,4880000.0
2007-05-10 09:40:00,3.73493,3.73872,3.72942,3.73426,6390000.0
2007-05-10 09:41:00,3.74014,3.74083,3.73734,3.73734,3010000.0
2007-05-10 09:42:00,3.73383,3.73973,3.72782,3.73973,4880000.0
2007-05-10 09:43:00,3.73351,3.74246,3.73117,3.73988,6030000.0
2007-05-10 09:44:00,3.74024,3.74047,3.72994,3.73483,7520000.0
2007-05-10 09:45:00,3.73856,3.74021,3.7292,3.7292,9780000.0
2007-05-10 09:46:00,3.734,3.73973,3.73367,3.73922,4510000.0
2007-05-10 09:47:00,3.73727,3.74098,3.73095,3.73949,10150000.0
2007-05-10 09:48:00,3.73495,3.73875,3.73433,3.73875,4140000.0
2007-05-10 09:49:00,3.73886,3.73953,3.73028,3.73953,6000000.0
2007-05-10 09:50:00,3.73948,3.73967,3.73523,3.7377,4880000.0
2007-05-10 09:51:00,3.73985,3.74093,3.73275,3.73524,7880000.0
2007-05-10 09:52:00,3.73177,3.73864,3.73177,3.73455,4890000.0
2007-05-10 09:53:00,3.74009,3.74142,3.73188,3.73505,6400000.0
2007-05-10 09:54:00,3.7336,3.73967,3.7336,3.73469,4880000.0
2007-05-10 09:55:00,3.73517,3.74245,3.73169,3.73991,6760000.0
2007-05-10 09:56:00,3.73088,3.74049,3.73088,3.73874,4890000.0
2007-05-10 09:57:00,3.74015,3.74225,3.73225,3.73975,10890000.0
2007-05-10 09:58:00,3.73425,3.741,3.73373,3.741,4140000.0
2007-05-10 09:59:00,3.73623,3.74226,3.73037,3.73995,13530000.0
2007-05-10 10:00:00,3.73968,3.7406,3.72948,3.7387,10900000.0
2007-05-10 10:01:00,3.73938,3.74139,3.7309,3.7309,6800000.0
2007-05-10 10:02:00,3.73676,3.74107,3.73167,3.73613,9020000.0
2007-05-10 10:04:00,3.74168,3.74168,3.73184,3.73768,7530000.0
2007-05-10 10:05:00,3.74064,3.74194,3.73179,3.73992,4900000.0
2007-05-10 10:06:00,3.74084,3.74084,3.73348,3.74014,6380000.0
2007-05-10 10:07:00,3.7394,3.74071,3.73516,3.74012,4910000.0
2007-05-10 10:08:00,3.73251,3.74405,3.73251,3.73603,6400000.0
2007-05-10 10:09:00,3.7363,3.73987,3.72862,3.73025,7510000.0
2007-05-10 10:10:00,3.7391,3.74033,3.73509,3.73902,4510000.0
2007-05-10 10:11:00,3.73489,3.74129,3.73474,3.74129,4140000.0
2007-05-10 10:12:00,3.74026,3.74208,3.73502,3.74158,5250000.0
2007-05-10 10:13:00,3.74079,3.74088,3.73321,3.73478,4890000.0
2007-05-10 10:14:00,3.7444,3.7456,3.73401,3.73803,7900000.0
2007-05-10 10:15:00,3.73705,3.74266,3.73607,3.73607,4510000.0
2007-05-10 10:16:00,3.73983,3.7449,3.73499,3.73802,13160000.0
2007-05-10 10:17:00,3.73838,3.74229,3.73187,3.73317,10170000.0
2007-05-10 10:18:00,3.73685,3.74203,3.73241,3.74203,6010000.0
2007-05-10 10:19:00,3.73157,3.7472,3.73157,3.73939,8300000.0
2007-05-10 10:20:00,3.73979,3.74498,3.73713,3.73982,6380000.0
2007-05-10 10:21:00,3.74348,3.74407,3.73197,3.73783,14280000.0
2007-05-10 10:22:00,3.73741,3.74635,3.73522,3.73984,6390000.0
2007-05-10 10:23:00,3.73744,3.74363,3.73456,3.73808,4510000.0
2007-05-10 10:24:00,3.74433,3.74433,3.73262,3.74146,9760000.0
2007-05-10 10:25:00,3.73859,3.74227,3.73407,3.73407,4510000.0
2007-05-10 10:26:00,3.74336,3.74617,3.73527,3.74323,11650000.0
2007-05-10 10:27:00,3.74381,3.74399,3.73798,3.73892,6770000.0
2007-05-10 10:28:00,3.73405,3.74518,3.73405,3.74337,7510000.0
2007-05-10 10:29:00,3.7356,3.74726,3.7356,3.74411,6010000.0
2007-05-10 10:30:00,3.74371,3.74423,3.73105,3.74262,7140000.0
2007-05-10 10:31:00,3.74048,3.74331,3.73183,3.74008,7510000.0
2007-05-10 10:32:00,3.73894,3.74587,3.7387,3.74577,8640000.0
2007-05-10 10:33:00,3.74617,3.74617,3.73923,3.74484,6010000.0
2007-05-10 10:34:00,3.73559,3.74537,3.73466,3.73955,7510000.0
2007-05-10 10:35:00,3.74484,3.74721,3.73903,3.74148,10890000.0
2007-05-10 10:36:00,3.74678,3.74678,3.74065,3.74219,4520000.0
2007-05-10 10:37:00,3.74568,3.74701,3.73521,3.74155,11650000.0
2007-05-10 10:38:00,3.74223,3.74826,3.7373,3.74523,6020000.0
2007-05-10 10:39:00,3.74418,3.74441,3.73503,3.74394,4880000.0
2007-05-10 10:40:00,3.74476,3.74594,3.73577,3.73577,4890000.0
2007-05-10 10:41:00,3.73667,3.74698,3.73667,3.74578,4140000.0
2007-05-10 10:42:00,3.73906,3.74654,3.73906,3.7459,5640000.0
2007-05-10 10:43:00,3.74574,3.74799,3.74024,3.74602,4890000.0
2007-05-10 10:44:00,3.74376,3.7481,3.73955,3.7464,11270000.0
2007-05-10 10:45:00,3.74484,3.74706,3.74011,3.74273,10540000.0
2007-05-10 10:46:00,3.74452,3.74574,3.74046,3.7451,5260000.0
2007-05-10 10:47:00,3.74209,3.74685,3.73968,3.74625,5270000.0
2007-05-10 10:48:00,3.74189,3.74678,3.73531,3.74096,6760000.0
2007-05-10 10:49:00,3.74505,3.74572,3.73659,3.74508,5260000.0
2007-05-10 10:50:00,3.745,3.74602,3.74125,3.74577,5640000.0
2007-05-10 10:51:00,3.74333,3.74437,3.7328,3.7385,6010000.0
2007-05-10 10:52:00,3.74591,3.74591,3.73515,3.74583,6030000.0
2007-05-10 10:53:00,3.73772,3.74822,3.73751,3.74539,6770000.0
2007-05-10 10:54:00,3.7395,3.74503,3.73942,3.73942,4890000.0
2007-05-10 10:55:00,3.73855,3.74895,3.73488,3.74188,5270000.0
2007-05-10 10:56:00,3.73933,3.74327,3.73471,3.73779,3770000.0
2007-05-10 10:57:00,3.73929,3.7446,3.73692,3.73692,6010000.0
2007-05-10 10:58:00,3.74155,3.74425,3.73456,3.74425,6400000.0
2007-05-10 10:59:00,3.73508,3.7447,3.73508,3.7447,7150000.0
2007-05-10 11:00:00,3.74401,3.74574,3.73627,3.74457,9400000.0
2007-05-10 11:01:00,3.74357,3.74552,3.73923,3.73923,6390000.0
2007-05-10 11:02:00,3.7356,3.74625,3.7356,3.74257,4510000.0
2007-05-10 11:03:00,3.73624,3.74437,3.73534,3.73898,6010000.0
2007-05-10 11:04:00,3.74474,3.74474,3.73464,3.73919,1880000.0
2007-05-10 11:05:00,3.7408,3.74613,3.73955,3.74613,6770000.0
2007-05-10 11:06:00,3.74099,3.74682,3.74099,3.74646,5260000.0
2007-05-10 11:07:00,3.74495,3.74603,3.73701,3.7372,7890000.0
2007-05-10 11:08:00,3.74669,3.75044,3.74004,3.74715,6020000.0
2007-05-10 11:09:00,3.7459,3.74618,3.74019,3.74618,5630000.0
2007-05-10 11:10:00,3.74511,3.74844,3.73801,3.74582,6040000.0
2007-05-10 11:11:00,3.74414,3.74737,3.73659,3.73659,4880000.0
2007-05-10 11:12:00,3.74092,3.74644,3.74092,3.74239,6390000.0
2007-05-10 11:13:00,3.74075,3.74646,3.73632,3.74591,6770000.0
2007-05-10 11:14:00,3.74403,3.74752,3.7384,3.74455,6760000.0
2007-05-10 11:15:00,3.74287,3.74724,3.73747,3.74249,5260000.0
2007-05-10 11:16:00,3.74565,3.74593,3.74016,3.74026,4140000.0
2007-05-10 11:17:00,3.74536,3.74666,3.73697,3.74183,4520000.0
2007-05-10 11:18:00,3.74677,3.74731,3.73689,3.7411,6390000.0
2007-05-10 11:19:00,3.74631,3.74631,3.73573,3.74552,5260000.0
2007-05-10 11:20:00,3.74722,3.74857,3.74063,3.74321,5650000.0
2007-05-10 11:21:00,3.74591,3.74591,3.73558,3.74051,11260000.0
2007-05-10 11:22:00,3.74118,3.74666,3.74118,3.74269,5270000.0
2007-05-10 11:23:00,3.73749,3.74542,3.73749,3.74542,6400000.0
2007-05-10 11:24:00,3.73736,3.74791,3.73736,3.74653,11290000.0
2007-05-10 11:25:00,3.74483,3.74483,3.73604,3.7444,5630000.0
2007-05-10 11:26:00,3.747,3.747,3.74137,3.74137,4880000.0
2007-05-10 11:27:00,3.74671,3.747,3.73664,3.73709,4510000.0
2007-05-10 11:28:00,3.74135,3.74742,3.74036,3.74523,10160000.0
2007-05-10 11:29:00,3.74603,3.74758,3.7406,3.74758,5280000.0
2007-05-10 11:30:00,3.74333,3.74659,3.7406,3.74659,5630000.0
2007-05-10 11:31:00,3.74713,3.75007,3.74386,3.74739,8250000.0
2007-05-10 11:32:00,3.74639,3.74977,3.73968,3.74518,10910000.0
2007-05-10 11:33:00,3.74651,3.75129,3.74143,3.75111,4520000.0
2007-05-10 11:34:00,3.75082,3.75093,3.7443,3.74788,4510000.0
2007-05-10 11:35:00,3.74175,3.74625,3.73674,3.73794,6770000.0
2007-05-10 11:36:00,3.74824,3.74985,3.74781,3.74916,6760000.0
2007-05-10 11:37:00,3.74863,3.74894,3.74018,3.74666,4140000.0
2007-05-10 11:38:00,3.74488,3.74981,3.74412,3.74958,6380000.0
2007-05-10 11:39:00,3.7471,3.74814,3.74091,3.74289,6030000.0
2007-05-10 11:40:00,3.74928,3.74983,3.74647,3.74937,4890000.0
2007-05-10 11:41:00,3.74923,3.74929,3.73754,3.74296,9390000.0
2007-05-10 11:42:00,3.74738,3.74921,3.74296,3.7454,4510000.0
2007-05-10 11:43:00,3.7386,3.74869,3.7386,3.74869,4880000.0
2007-05-10 11:44:00,3.7424,3.74901,3.7424,3.74696,4510000.0
2007-05-10 11:45:00,3.74722,3.74936,3.73668,3.74936,3770000.0
2007-05-10 11:46:00,3.74921,3.74921,3.74407,3.74704,5640000.0
2007-05-10 11:47:00,3.74925,3.75103,3.74378,3.74378,7890000.0
2007-05-10 11:48:00,3.74807,3.75011,3.74409,3.7497,6030000.0
2007-05-10 11:49:00,3.74583,3.74994,3.73876,3.74937,10160000.0
2007-05-10 11:50:00,3.7445,3.75197,3.7445,3.74481,6400000.0
2007-05-10 11:51:00,3.74875,3.74946,3.73986,3.74637,6390000.0
2007-05-10 11:52:00,3.74983,3.74983,3.74128,3.74688,4510000.0
2007-05-10 11:53:00,3.74359,3.75065,3.73906,3.74928,9390000.0
2007-05-10 11:54:00,3.74843,3.74922,3.74223,3.74326,5640000.0
2007-05-10 11:55:00,3.7481,3.7491,3.73917,3.74475,6380000.0
2007-05-10 11:56:00,3.74865,3.75066,3.7452,3.7452,5260000.0
2007-05-10 11:58:00,3.74374,3.75084,3.7391,3.74504,9390000.0
2007-05-10 11:59:00,3.74844,3.74847,3.74375,3.74847,5260000.0
2007-05-10 12:00:00,3.74844,3.74844,3.74233,3.74346,10890000.0
2007-05-10 12:01:00,3.74894,3.74894,3.74581,3.74805,7510000.0
2007-05-10 12:02:00,3.74231,3.74811,3.73626,3.74636,7130000.0
2007-05-10 12:03:00,3.747,3.74889,3.74546,3.74812,4520000.0
2007-05-10 12:04:00,3.74786,3.74925,3.74333,3.74801,4140000.0
2007-05-10 12:05:00,3.74478,3.74877,3.74153,3.74525,7510000.0
2007-05-10 12:06:00,3.74469,3.74926,3.73902,3.74256,7140000.0
2007-05-10 12:07:00,3.74864,3.75053,3.74321,3.74588,5640000.0
2007-05-10 12:08:00,3.74816,3.75152,3.74462,3.74547,6400000.0
2007-05-10 12:09:00,3.75091,3.75229,3.74562,3.75057,5260000.0
2007-05-10 12:10:00,3.74524,3.7517,3.74229,3.74541,4880000.0
2007-05-10 12:11:00,3.74866,3.75037,3.74525,3.74616,6020000.0
2007-05-10 12:12:00,3.74826,3.74906,3.74196,3.74844,4520000.0
2007-05-10 12:13:00,3.74837,3.74837,3.73577,3.74307,3770000.0
2007-05-10 12:14:00,3.74694,3.74694,3.73968,3.74565,4880000.0
2007-05-10 12:15:00,3.74937,3.74986,3.74058,3.74697,6770000.0
2007-05-10 12:16:00,3.74768,3.74861,3.73957,3.73957,4880000.0
2007-05-10 12:17:00,3.7431,3.75036,3.7431,3.7437,4890000.0
2007-05-10 12:18:00,3.74981,3.75109,3.73761,3.74498,9010000.0
2007-05-10 12:19:00,3.74837,3.74871,3.73938,3.74825,6020000.0
2007-05-10 12:20:00,3.7484,3.7484,3.74204,3.74836,4890000.0
2007-05-10 12:21:00,3.74892,3.74892,3.74025,3.74435,7500000.0
2007-05-10 12:22:00,3.74083,3.75356,3.74083,3.75069,5630000.0
2007-05-10 12:23:00,3.7471,3.74797,3.73854,3.74472,7130000.0
2007-05-10 12:24:00,3.74283,3.74957,3.74283,3.74381,7130000.0
2007-05-10 12:25:00,3.74439,3.74854,3.74345,3.74607,5630000.0
2007-05-10 12:26:00,3.74934,3.74959,3.74171,3.74852,4510000.0
2007-05-10 12:27:00,3.74823,3.74823,3.7401,3.74705,4510000.0
2007-05-10 12:28:00,3.74225,3.74826,3.738,3.74489,7880000.0
2007-05-10 12:29:00,3.74469,3.75078,3.74469,3.74996,7530000.0
2007-05-10 12:30:00,3.73898,3.74811,3.73845,3.74412,5260000.0
2007-05-10 12:31:00,3.74566,3.74789,3.74301,3.74304,4140000.0
2007-05-10 12:32:00,3.74442,3.75212,3.7391,3.74424,9400000.0
2007-05-10 12:33:00,3.74711,3.74906,3.73827,3.74649,6760000.0
2007-05-10 12:34:00,3.74742,3.74886,3.73983,3.74325,7510000.0
2007-05-10 12:35:00,3.74573,3.74923,3.73822,3.74352,6390000.0
2007-05-10 12:36:00,3.74845,3.74966,3.74064,3.74908,7140000.0
2007-05-10 12:37:00,3.74869,3.74869,3.74276,3.74276,4510000.0
2007-05-10 12:38:00,3.74474,3.74945,3.73778,3.74244,9010000.0
2007-05-10 12:39:00,3.74475,3.74792,3.74426,3.74792,4130000.0
2007-05-10 12:40:00,3.73998,3.748,3.73998,3.74325,4880000.0
2007-05-10 12:41:00,3.74937,3.75541,3.74229,3.75148,7130000.0
2007-05-10 12:42:00,3.74611,3.75019,3.74611,3.7491,5260000.0
2007-05-10 12:43:00,3.75047,3.75047,3.74138,3.74583,5260000.0
2007-05-10 12:44:00,3.75047,3.7519,3.74552,3.74552,4140000.0
2007-05-10 12:45:00,3.75107,3.7524,3.74244,3.7524,13530000.0
2007-05-10 12:46:00,3.74635,3.75401,3.74509,3.75401,4510000.0
2007-05-10 12:47:00,3.74297,3.75248,3.74297,3.7473,6380000.0
2007-05-10 12:48:00,3.75086,3.75504,3.74532,3.74532,6000000.0
2007-05-10 12:49:00,3.7559,3.7559,3.74589,3.7541,7510000.0
2007-05-10 12:50:00,3.74606,3.7564,3.74606,3.756,5280000.0
2007-05-10 12:51:00,3.75153,3.75797,3.75153,3.75797,4890000.0
2007-05-10 12:52:00,3.75749,3.75806,3.7488,3.7488,6000000.0
2007-05-10 12:53:00,3.75788,3.75856,3.74903,3.75182,7890000.0
2007-05-10 12:54:00,3.75701,3.75739,3.74793,3.74964,5630000.0
2007-05-10 12:55:00,3.75689,3.75942,3.74858,3.75287,10130000.0
2007-05-10 12:56:00,3.75677,3.75815,3.74812,3.74975,4520000.0
2007-05-10 12:57:00,3.75639,3.7595,3.74826,3.75205,7510000.0
2007-05-10 12:58:00,3.75639,3.75652,3.74957,3.75648,8260000.0
2007-05-10 12:59:00,3.75347,3.75917,3.75233,3.75917,10510000.0
2007-05-10 13:00:00,3.7487,3.75636,3.74459,3.75547,11280000.0
2007-05-10 13:01:00,3.74937,3.75816,3.74473,3.74742,5260000.0
2007-05-10 13:02:00,3.75871,3.75871,3.74762,3.75285,6760000.0
2007-05-10 13:03:00,3.74903,3.75699,3.74864,3.74864,6750000.0
2007-05-10 13:04:00,3.75381,3.75649,3.74753,3.75622,6760000.0
2007-05-10 13:05:00,3.75723,3.75833,3.74988,3.75247,5270000.0
2007-05-10 13:06:00,3.75769,3.758,3.74845,3.75494,6030000.0
2007-05-10 13:07:00,3.74846,3.75847,3.74846,3.75847,5630000.0
2007-05-10 13:08:00,3.75276,3.75853,3.75204,3.75204,5630000.0
2007-05-10 13:09:00,3.75668,3.75706,3.75103,3.75104,9390000.0
2007-05-10 13:10:00,3.75502,3.75657,3.75164,3.75657,6390000.0
2007-05-10 13:11:00,3.75421,3.75589,3.74782,3.75408,5630000.0
2007-05-10 13:12:00,3.75515,3.75671,3.74676,3.7552,7510000.0
2007-05-10 13:13:00,3.7512,3.75617,3.74646,3.75459,6380000.0
2007-05-10 13:14:00,3.75632,3.75632,3.74393,3.7541,7510000.0
2007-05-10 13:15:00,3.75485,3.75832,3.74813,3.75558,8640000.0
2007-05-10 13:16:00,3.75555,3.75706,3.75018,3.75554,6760000.0
2007-05-10 13:17:00,3.75234,3.75708,3.747,3.75571,7880000.0
2007-05-10 13:18:00,3.75478,3.75616,3.74648,3.75273,4140000.0
2007-05-10 13:19:00,3.75077,3.75684,3.75077,3.75176,5250000.0
2007-05-10 13:20:00,3.74853,3.75697,3.74853,3.75595,6000000.0
2007-05-10 13:21:00,3.75598,3.75598,3.74954,3.7546,6390000.0
2007-05-10 13:22:00,3.75088,3.75627,3.75088,3.75272,4510000.0
2007-05-10 13:23:00,3.75548,3.75725,3.74806,3.75646,7130000.0
2007-05-10 13:24:00,3.75692,3.75745,3.74833,3.75495,5260000.0
2007-05-10 13:25:00,3.75628,3.75628,3.75136,3.75136,4510000.0
2007-05-10 13:27:00,3.75741,3.76271,3.7482,3.7482,8260000.0
2007-05-10 13:28:00,3.75635,3.75803,3.74988,3.75149,7130000.0
2007-05-10 13:29:00,3.75589,3.75589,3.74787,3.75359,7890000.0
2007-05-10 13:30:00,3.75593,3.75593,3.74937,3.75415,4140000.0
2007-05-10 13:31:00,3.7533,3.75594,3.7503,3.75035,6770000.0
2007-05-10 13:32:00,3.75483,3.75483,3.74508,3.75466,5640000.0
2007-05-10 13:33:00,3.749,3.75398,3.749,3.74989,5260000.0
2007-05-10 13:34:00,3.75,3.75431,3.7447,3.74578,9780000.0
2007-05-10 13:35:00,3.75474,3.75849,3.74492,3.7513,9390000.0
2007-05-10 13:36:00,3.75072,3.75494,3.74934,3.74934,5660000.0
2007-05-10 13:37:00,3.74652,3.75753,3.74652,3.75278,7880000.0
2007-05-10 13:38:00,3.75518,3.75571,3.74785,3.75023,5640000.0
2007-05-10 13:39:00,3.74766,3.75784,3.74766,3.74954,4140000.0
2007-05-10 13:40:00,3.75326,3.75688,3.75003,3.75688,5630000.0
2007-05-10 13:41:00,3.75391,3.75691,3.74695,3.75217,6010000.0
2007-05-10 13:42:00,3.75557,3.75693,3.74766,3.7564,5640000.0
2007-05-10 13:43:00,3.75831,3.75831,3.74859,3.75796,4540000.0
2007-05-10 13:44:00,3.75627,3.75909,3.75257,3.75672,9020000.0
2007-05-10 13:45:00,3.75608,3.75835,3.74787,3.75815,3770000.0
2007-05-10 13:46:00,3.75871,3.76202,3.75112,3.75499,6390000.0
2007-05-10 13:47:00,3.7565,3.7565,3.74626,3.75066,5650000.0
2007-05-10 13:48:00,3.7509,3.75673,3.74798,3.75673,7140000.0
2007-05-10 13:49:00,3.75182,3.75514,3.74341,3.75503,6760000.0
2007-05-10 13:50:00,3.75193,3.75603,3.74992,3.75014,5260000.0
2007-05-10 13:51:00,3.75564,3.756,3.74623,3.74653,5260000.0
2007-05-10 13:52:00,3.75643,3.75643,3.74746,3.75558,6020000.0
2007-05-10 13:53:00,3.749,3.75309,3.74357,3.75309,9020000.0
2007-05-10 13:54:00,3.7539,3.75608,3.74599,3.74951,5630000.0
2007-05-10 13:55:00,3.7463,3.75475,3.7461,3.75432,4140000.0
2007-05-10 13:56:00,3.75386,3.75701,3.74637,3.75373,13510000.0
2007-05-10 13:57:00,3.75078,3.7545,3.74052,3.74794,7130000.0
2007-05-10 13:58:00,3.75409,3.75409,3.74345,3.74748,3770000.0
2007-05-10 13:59:00,3.75493,3.75643,3.74903,3.75282,4510000.0
2007-05-10 14:00:00,3.75151,3.75545,3.74954,3.75361,6770000.0
2007-05-10 14:01:00,3.75599,3.75788,3.74984,3.75029,4890000.0
2007-05-10 14:02:00,3.75197,3.75764,3.7479,3.75238,5270000.0
2007-05-10 14:03:00,3.75583,3.75583,3.74866,3.75478,4510000.0
2007-05-10 14:04:00,3.75019,3.75447,3.75019,3.75391,5650000.0
2007-05-10 14:05:00,3.74688,3.75731,3.74688,3.75552,13530000.0
2007-05-10 14:06:00,3.74921,3.75614,3.74589,3.75058,9760000.0
2007-05-10 14:07:00,3.7489,3.75582,3.7489,3.7495,4900000.0
2007-05-10 14:08:00,3.75122,3.75602,3.74853,3.75602,4880000.0
2007-05-10 14:09:00,3.75674,3.75985,3.74989,3.75727,7510000.0
2007-05-10 14:10:00,3.75619,3.7577,3.75135,3.75135,4520000.0
2007-05-10 14:11:00,3.75725,3.75725,3.74529,3.74843,6010000.0
2007-05-10 14:12:00,3.75438,3.75838,3.75239,3.75726,5260000.0
2007-05-10 14:13:00,3.75763,3.75772,3.74773,3.75105,9390000.0
2007-05-10 14:14:00,3.75902,3.75902,3.75324,3.75464,7880000.0
2007-05-10 14:15:00,3.7563,3.76135,3.75022,3.76003,8650000.0
2007-05-10 14:16:00,3.76023,3.76023,3.75072,3.75442,4900000.0
2007-05-10 14:17:00,3.75822,3.76015,3.7493,3.75577,6380000.0
2007-05-10 14:18:00,3.75006,3.75998,3.75006,3.75961,6010000.0
2007-05-10 14:19:00,3.75975,3.75975,3.74904,3.74904,4540000.0
2007-05-10 14:20:00,3.75213,3.75921,3.75213,3.75921,4510000.0
2007-05-10 14:21:00,3.75451,3.76134,3.75035,3.75573,7880000.0
2007-05-10 14:22:00,3.7597,3.7597,3.74922,3.75833,5650000.0
2007-05-10 14:23:00,3.75923,3.75923,3.75057,3.75471,6020000.0
2007-05-10 14:24:00,3.75714,3.75924,3.74949,3.75812,5260000.0
2007-05-10 14:25:00,3.7597,3.7597,3.75409,3.75411,4520000.0
2007-05-10 14:26:00,3.75816,3.75816,3.74831,3.75526,4880000.0
2007-05-10 14:27:00,3.75744,3.75843,3.75253,3.75843,5260000.0
2007-05-10 14:28:00,3.75813,3.75942,3.75373,3.75942,4510000.0
2007-05-10 14:29:00,3.75779,3.75974,3.75387,3.75387,6770000.0
2007-05-10 14:30:00,3.75938,3.75938,3.75404,3.75768,4510000.0
2007-05-10 14:31:00,3.75829,3.75829,3.7512,3.75473,8250000.0
2007-05-10 14:32:00,3.75559,3.76099,3.75533,3.76018,6750000.0
2007-05-10 14:33:00,3.75857,3.75976,3.75406,3.75807,5630000.0
2007-05-10 14:34:00,3.75934,3.76014,3.75084,3.75786,6010000.0
2007-05-10 14:35:00,3.75835,3.76012,3.75415,3.75924,6020000.0
2007-05-10 14:36:00,3.75928,3.76143,3.75494,3.76107,6390000.0
2007-05-10 14:37:00,3.75597,3.7602,3.74868,3.74868,6010000.0
2007-05-10 14:38:00,3.75837,3.76293,3.75298,3.76197,7880000.0
2007-05-10 14:39:00,3.7555,3.75869,3.75159,3.757,5630000.0
2007-05-10 14:40:00,3.7607,3.76175,3.75182,3.75573,6010000.0
2007-05-10 14:41:00,3.76135,3.76253,3.75241,3.76027,7130000.0
2007-05-10 14:42:00,3.75829,3.76009,3.75051,3.75491,5630000.0
2007-05-10 14:43:00,3.75617,3.75989,3.75093,3.75518,4890000.0
2007-05-10 14:44:00,3.75444,3.7607,3.75439,3.75461,7140000.0
2007-05-10 14:45:00,3.76007,3.76229,3.75281,3.75647,9010000.0
2007-05-10 14:46:00,3.75878,3.75975,3.74918,3.75783,6760000.0
2007-05-10 14:47:00,3.75583,3.75961,3.75087,3.75883,7510000.0
2007-05-10 14:48:00,3.75883,3.76056,3.75035,3.76056,4140000.0
2007-05-10 14:49:00,3.75859,3.75956,3.75388,3.75388,4140000.0
2007-05-10 14:50:00,3.75511,3.76166,3.74835,3.75332,12780000.0
2007-05-10 14:51:00,3.75797,3.76055,3.75435,3.7584,5260000.0
2007-05-10 14:52:00,3.75141,3.75782,3.75141,3.7558,4140000.0
2007-05-10 14:53:00,3.74571,3.75652,3.74571,3.75262,5260000.0
2007-05-10 14:54:00,3.75631,3.75754,3.74798,3.75255,5630000.0
2007-05-10 14:55:00,3.75291,3.75524,3.74532,3.75195,4520000.0
2007-05-10 14:56:00,3.75725,3.75725,3.74519,3.75221,7520000.0
2007-05-10 14:57:00,3.75602,3.75798,3.74829,3.75231,4890000.0
2007-05-10 14:58:00,3.75751,3.75838,3.74848,3.75417,6040000.0
2007-05-10 14:59:00,3.75837,3.75937,3.75323,3.75771,8260000.0
2007-05-10 15:00:00,3.75569,3.75657,3.74563,3.75657,5640000.0
2007-05-10 15:01:00,3.75685,3.75819,3.74852,3.75659,7510000.0
2007-05-10 15:02:00,3.7581,3.7581,3.74847,3.74847,9770000.0
2007-05-10 15:03:00,3.7539,3.75665,3.75172,3.75172,5270000.0
2007-05-10 15:04:00,3.75498,3.75679,3.75294,3.75348,4510000.0
2007-05-10 15:05:00,3.75653,3.75653,3.74665,3.75499,6000000.0
2007-05-10 15:06:00,3.75595,3.75617,3.74685,3.75617,6750000.0
2007-05-10 15:07:00,3.75678,3.75702,3.7512,3.756,5260000.0
2007-05-10 15:08:00,3.7546,3.75585,3.75002,3.75002,4890000.0
2007-05-10 15:09:00,3.7534,3.7573,3.74518,3.75578,5250000.0
2007-05-10 15:10:00,3.74678,3.75564,3.74622,3.75018,4510000.0
2007-05-10 15:11:00,3.75677,3.75677,3.74743,3.75168,5630000.0
2007-05-10 15:12:00,3.75323,3.75708,3.74945,3.7527,4880000.0
2007-05-10 15:13:00,3.75577,3.75732,3.7469,3.75481,5630000.0
2007-05-10 15:14:00,3.75289,3.75841,3.74662,3.75508,5260000.0
2007-05-10 15:15:00,3.75366,3.75619,3.75031,3.75525,7500000.0
2007-05-10 15:16:00,3.75126,3.75719,3.75126,3.75526,5640000.0
2007-05-10 15:17:00,3.75621,3.75703,3.7465,3.75077,8640000.0
2007-05-10 15:18:00,3.7531,3.75433,3.74313,3.74918,5640000.0
2007-05-10 15:19:00,3.75577,3.75577,3.74964,3.75417,4880000.0
2007-05-10 15:20:00,3.75335,3.75573,3.7454,3.7454,7880000.0
2007-05-10 15:21:00,3.75451,3.75478,3.7491,3.74958,5260000.0
2007-05-10 15:22:00,3.75051,3.75524,3.74653,3.74653,5260000.0
2007-05-10 15:23:00,3.75148,3.75532,3.74415,3.75442,4140000.0
2007-05-10 15:24:00,3.75554,3.75672,3.75152,3.7517,5260000.0
2007-05-10 15:25:00,3.75552,3.75552,3.74801,3.74866,4140000.0
2007-05-10 15:26:00,3.75689,3.75689,3.74642,3.75601,4510000.0
2007-05-10 15:27:00,3.7512,3.75567,3.74518,3.74518,7500000.0
2007-05-10 15:28:00,3.75385,3.75433,3.74948,3.74948,6010000.0
2007-05-10 15:29:00,3.75599,3.75774,3.74748,3.75458,18400000.0
2007-05-10 15:30:00,3.75505,3.75549,3.74846,3.75425,4890000.0
2007-05-10 15:31:00,3.75591,3.75705,3.75072,3.75612,5260000.0
2007-05-10 15:32:00,3.75563,3.75563,3.74466,3.75387,4880000.0
2007-05-10 15:33:00,3.74582,3.75528,3.74551,3.75065,9010000.0
2007-05-10 15:34:00,3.75197,3.75564,3.74609,3.75524,10140000.0
2007-05-10 15:35:00,3.75536,3.75555,3.74397,3.74397,7140000.0
2007-05-10 15:36:00,3.74913,3.75444,3.74751,3.74988,4150000.0
2007-05-10 15:37:00,3.7542,3.75536,3.75005,3.75005,5260000.0
2007-05-10 15:38:00,3.75447,3.7551,3.7492,3.75462,7130000.0
2007-05-10 15:39:00,3.75009,3.75411,3.74735,3.75335,4890000.0
2007-05-10 15:40:00,3.74922,3.75418,3.74552,3.75418,4140000.0
2007-05-10 15:41:00,3.75292,3.75366,3.74676,3.75366,4130000.0
2007-05-10 15:42:00,3.74927,3.75502,3.74927,3.75214,4510000.0
2007-05-10 15:43:00,3.74916,3.75313,3.74595,3.75137,4510000.0
2007-05-10 15:44:00,3.74919,3.7572,3.74769,3.75024,6020000.0
2007-05-10 15:45:00,3.75147,3.75792,3.74515,3.75481,6760000.0
2007-05-10 15:46:00,3.74971,3.75568,3.74924,3.75039,4140000.0
2007-05-10 15:47:00,3.7498,3.75521,3.74941,3.75489,5650000.0
2007-05-10 15:48:00,3.74647,3.75765,3.74647,3.75765,4510000.0
2007-05-10 15:49:00,3.75125,3.75877,3.74796,3.7567,5630000.0
2007-05-10 15:50:00,3.75355,3.7585,3.75201,3.75201,5260000.0
2007-05-10 15:51:00,3.75719,3.75719,3.74709,3.75215,4140000.0
2007-05-10 15:52:00,3.754,3.75982,3.74952,3.74999,4890000.0
2007-05-10 15:53:00,3.74927,3.75896,3.74925,3.74925,3770000.0
2007-05-10 15:54:00,3.75764,3.75831,3.75233,3.75831,5260000.0
2007-05-10 15:55:00,3.75833,3.75958,3.75373,3.75937,5270000.0
2007-05-10 15:56:00,3.75953,3.75962,3.75375,3.75375,5250000.0
2007-05-10 15:57:00,3.75913,3.76097,3.74882,3.75822,6770000.0
2007-05-10 15:58:00,3.75538,3.75926,3.74978,3.75437,6770000.0
2007-05-10 15:59:00,3.75877,3.76215,3.7546,3.75601,5250000.0
2007-05-10 16:00:00,3.75805,3.75831,3.75191,3.75783,8260000.0
2007-05-10 16:01:00,3.75462,3.76325,3.75336,3.75857,6380000.0
2007-05-10 16:02:00,3.75753,3.76067,3.75109,3.75109,6380000.0
2007-05-10 16:03:00,3.75924,3.7613,3.75704,3.75704,4880000.0
2007-05-10 16:04:00,3.75738,3.7609,3.75119,3.75558,6000000.0
2007-05-10 16:05:00,3.75514,3.76074,3.75219,3.76074,6760000.0
2007-05-10 16:06:00,3.75199,3.7611,3.75199,3.76002,7140000.0
2007-05-10 16:07:00,3.75994,3.76083,3.7543,3.7593,4510000.0
2007-05-10 16:08:00,3.75766,3.76095,3.75526,3.76095,5630000.0
2007-05-10 16:09:00,3.75691,3.76162,3.75264,3.76162,6380000.0
2007-05-10 16:10:00,3.75659,3.76465,3.75615,3.75921,6010000.0
2007-05-10 16:11:00,3.76259,3.76575,3.75552,3.76476,6020000.0
2007-05-10 16:12:00,3.7645,3.7645,3.75785,3.75785,4890000.0
2007-05-10 16:13:00,3.7595,3.76535,3.75668,3.76166,7880000.0
2007-05-10 16:14:00,3.76523,3.76549,3.75964,3.75964,4880000.0
2007-05-10 16:15:00,3.7588,3.76598,3.7588,3.76133,5260000.0
2007-05-10 16:16:00,3.75259,3.76716,3.75259,3.76127,6760000.0
2007-05-10 16:17:00,3.75908,3.76452,3.75908,3.76332,5250000.0
2007-05-10 16:18:00,3.76274,3.76475,3.75704,3.76287,5640000.0
2007-05-10 16:19:00,3.75546,3.76449,3.75546,3.75911,4510000.0
2007-05-10 16:20:00,3.76203,3.76636,3.75507,3.75794,3770000.0
2007-05-10 16:21:00,3.75998,3.76558,3.75892,3.76558,5640000.0
2007-05-10 16:22:00,3.76652,3.76738,3.76085,3.76418,5640000.0
2007-05-10 16:23:00,3.75571,3.76634,3.75571,3.76634,7880000.0
2007-05-10 16:24:00,3.76524,3.76768,3.76243,3.76461,6750000.0
2007-05-10 16:25:00,3.76247,3.76651,3.759,3.76651,4140000.0
2007-05-10 16:26:00,3.76696,3.76696,3.75796,3.76578,6010000.0
2007-05-10 16:27:00,3.76081,3.76694,3.76081,3.76399,4520000.0
2007-05-10 16:28:00,3.76633,3.76642,3.76073,3.76621,4880000.0
2007-05-10 16:29:00,3.75432,3.76367,3.75432,3.76333,6380000.0
2007-05-10 16:30:00,3.76102,3.76469,3.75978,3.76016,3390000.0
2007-05-10 16:31:00,3.7619,3.76392,3.75286,3.75843,5650000.0
2007-05-10 16:32:00,3.76453,3.76533,3.75804,3.76475,6760000.0
2007-05-10 16:33:00,3.76361,3.7642,3.75867,3.75975,4510000.0
2007-05-10 16:34:00,3.76388,3.76416,3.75572,3.7572,6380000.0
2007-05-10 16:35:00,3.75896,3.76523,3.75406,3.75769,4880000.0
2007-05-10 16:36:00,3.76144,3.76422,3.75727,3.76248,4880000.0
2007-05-10 16:37:00,3.76169,3.76329,3.76077,3.76306,5650000.0
2007-05-10 16:38:00,3.76331,3.76488,3.75411,3.75865,6400000.0
2007-05-10 16:39:00,3.76324,3.76324,3.75235,3.75756,4140000.0
2007-05-10 16:40:00,3.76402,3.7643,3.75748,3.75813,4510000.0
2007-05-10 16:41:00,3.76093,3.76282,3.75186,3.76077,3400000.0
2007-05-10 16:42:00,3.75521,3.76241,3.75426,3.76055,4510000.0
2007-05-10 16:43:00,3.75834,3.76151,3.75092,3.75546,5630000.0
2007-05-10 16:44:00,3.76142,3.76142,3.75405,3.75662,4520000.0
2007-05-10 16:45:00,3.76106,3.76106,3.74805,3.75741,11270000.0
2007-05-10 16:46:00,3.76154,3.76154,3.75603,3.7576,4890000.0
2007-05-10 16:47:00,3.76188,3.76188,3.75212,3.76184,6770000.0
2007-05-10 16:48:00,3.7616,3.76305,3.75355,3.76213,7880000.0
2007-05-10 16:49:00,3.75965,3.76397,3.75276,3.7581,6750000.0
2007-05-10 16:50:00,3.76114,3.76285,3.75207,3.76285,4520000.0
2007-05-10 16:51:00,3.76144,3.76417,3.75529,3.76417,6010000.0
2007-05-10 16:52:00,3.75982,3.76642,3.75593,3.75593,5630000.0
2007-05-10 16:53:00,3.76587,3.76877,3.75856,3.76532,7130000.0
2007-05-10 16:54:00,3.76584,3.76584,3.75793,3.76081,6390000.0
2007-05-10 16:55:00,3.76085,3.76627,3.75608,3.76055,4510000.0
2007-05-10 16:56:00,3.76196,3.76638,3.75819,3.76112,6760000.0
2007-05-10 16:57:00,3.75218,3.76501,3.75218,3.75522,7130000.0
2007-05-10 16:58:00,3.76485,3.76485,3.75911,3.76313,4890000.0
2007-05-10 16:59:00,3.76421,3.76551,3.75983,3.76308,7140000.0
2007-05-10 17:00:00,3.76493,3.76493,3.75507,3.76292,6380000.0
2007-05-10 17:01:00,3.76442,3.76483,3.75679,3.75915,5640000.0
2007-05-10 17:02:00,3.75865,3.76363,3.75835,3.76282,7130000.0
2007-05-10 17:03:00,3.75786,3.76437,3.75445,3.76107,8250000.0
2007-05-10 17:04:00,3.7655,3.76692,3.76012,3.76012,6770000.0
2007-05-10 17:05:00,3.76446,3.76467,3.75489,3.76107,5630000.0
2007-05-10 17:06:00,3.76409,3.76472,3.75553,3.76432,5640000.0
2007-05-10 17:07:00,3.76078,3.76534,3.76078,3.76534,4890000.0
2007-05-10 17:09:00,3.76411,3.7666,3.76002,3.76541,6400000.0
2007-05-10 17:10:00,3.76325,3.76366,3.75467,3.76022,5260000.0
2007-05-10 17:11:00,3.76033,3.76741,3.75685,3.76557,6760000.0
2007-05-10 17:12:00,3.76403,3.76472,3.75967,3.75967,4140000.0
2007-05-10 17:13:00,3.76255,3.76313,3.75473,3.76313,4880000.0
2007-05-10 17:14:00,3.76234,3.76234,3.75517,3.76151,5640000.0
2007-05-10 17:15:00,3.76198,3.76571,3.75982,3.75995,6010000.0
2007-05-10 17:16:00,3.75872,3.76564,3.75624,3.76059,6020000.0
2007-05-10 17:17:00,3.75676,3.76287,3.75137,3.75706,6010000.0
2007-05-10 17:18:00,3.76337,3.76337,3.75524,3.76062,5630000.0
2007-05-10 17:19:00,3.76388,3.76388,3.75523,3.76201,4510000.0
2007-05-10 17:20:00,3.76061,3.76266,3.75198,3.75653,5270000.0
2007-05-10 17:21:00,3.76032,3.76144,3.75688,3.75803,6380000.0
2007-05-10 17:22:00,3.76354,3.76354,3.75737,3.76195,7510000.0
2007-05-10 17:23:00,3.76214,3.76342,3.75643,3.76259,5640000.0
2007-05-10 17:24:00,3.75794,3.76222,3.75658,3.75755,5630000.0
2007-05-10 17:25:00,3.75216,3.76137,3.75103,3.76022,7510000.0
2007-05-10 17:26:00,3.7614,3.7614,3.7525,3.75785,6000000.0
2007-05-10 17:27:00,3.76223,3.76225,3.75245,3.76001,6000000.0
2007-05-10 17:28:00,3.76039,3.76193,3.7499,3.76103,8280000.0
2007-05-10 17:29:00,3.76113,3.76233,3.75514,3.76233,7140000.0
2007-05-10 17:30:00,3.76071,3.76171,3.75163,3.75761,16900000.0
2007-05-10 17:31:00,3.75777,3.76203,3.75677,3.75696,4510000.0
2007-05-10 17:32:00,3.76128,3.76264,3.75324,3.76238,5260000.0
2007-05-10 17:33:00,3.75615,3.76078,3.75308,3.76078,5650000.0
2007-05-10 17:34:00,3.75435,3.75875,3.75393,3.754,4890000.0
2007-05-10 17:35:00,3.76228,3.76228,3.75074,3.75591,7140000.0
2007-05-10 17:36:00,3.7591,3.76367,3.75401,3.75401,4880000.0
2007-05-10 17:37:00,3.75828,3.76215,3.7526,3.76085,5270000.0
2007-05-10 17:38:00,3.76305,3.76305,3.75723,3.76139,7140000.0
2007-05-10 17:39:00,3.75813,3.76226,3.75276,3.76226,7510000.0
2007-05-10 17:41:00,3.75818,3.76287,3.75281,3.75791,4510000.0
2007-05-10 17:42:00,3.7577,3.75797,3.75092,3.75655,5630000.0
2007-05-10 17:43:00,3.7619,3.76277,3.75609,3.76277,3770000.0
2007-05-10 17:44:00,3.76321,3.76346,3.75568,3.76129,6400000.0
2007-05-10 17:45:00,3.75806,3.76271,3.75298,3.75826,9810000.0
2007-05-10 17:46:00,3.76149,3.76312,3.75732,3.76222,4900000.0
2007-05-10 17:47:00,3.75808,3.76163,3.75425,3.7615,5280000.0
2007-05-10 17:49:00,3.76284,3.76284,3.74912,3.75107,7510000.0
2007-05-10 17:50:00,3.76101,3.76101,3.74936,3.76056,6770000.0
2007-05-10 17:51:00,3.76206,3.76214,3.75623,3.76112,8270000.0
2007-05-10 17:52:00,3.75497,3.76541,3.75497,3.76394,5260000.0
2007-05-10 17:54:00,3.75598,3.76058,3.75253,3.76058,5630000.0
2007-05-10 17:55:00,3.75802,3.76541,3.75802,3.76202,7130000.0
2007-05-10 17:56:00,3.76399,3.76521,3.75957,3.76398,7140000.0
2007-05-10 17:57:00,3.76296,3.76426,3.75468,3.76392,6770000.0
2007-05-10 17:58:00,3.76334,3.76397,3.7591,3.75958,3770000.0
2007-05-10 17:59:00,3.76031,3.76389,3.7544,3.76254,4890000.0
2007-05-10 18:00:00,3.76436,3.76508,3.75516,3.75516,12770000.0
2007-05-10 18:02:00,3.75859,3.76551,3.75859,3.7641,4510000.0
2007-05-10 18:03:00,3.75858,3.76786,3.75629,3.7646,5640000.0
2007-05-10 18:04:00,3.75472,3.76439,3.75472,3.76425,4510000.0
2007-05-10 18:05:00,3.75697,3.76793,3.75697,3.7638,4880000.0
2007-05-10 18:06:00,3.75559,3.76592,3.75559,3.762,7510000.0
2007-05-10 18:07:00,3.76267,3.76464,3.7607,3.7607,4880000.0
2007-05-10 18:08:00,3.76305,3.7657,3.75624,3.76113,4520000.0
2007-05-10 18:09:00,3.7659,3.7659,3.75521,3.75603,6020000.0
2007-05-10 18:10:00,3.76391,3.76492,3.75554,3.75554,4880000.0
2007-05-10 18:11:00,3.75568,3.76632,3.75568,3.76632,4880000.0
2007-05-10 18:12:00,3.7667,3.76763,3.76192,3.76659,7510000.0
2007-05-10 18:13:00,3.76847,3.76847,3.76055,3.76323,5250000.0
2007-05-10 18:14:00,3.76951,3.76968,3.75967,3.76968,4140000.0
2007-05-10 18:15:00,3.76916,3.77124,3.76211,3.7685,11280000.0
2007-05-10 18:16:00,3.76443,3.7673,3.75757,3.7629,4510000.0
2007-05-10 18:17:00,3.76532,3.76913,3.76264,3.76264,6020000.0
2007-05-10 18:18:00,3.76165,3.76782,3.75589,3.76396,5640000.0
2007-05-10 18:19:00,3.76768,3.7694,3.75875,3.75875,4890000.0
2007-05-10 18:20:00,3.76954,3.77102,3.76104,3.76877,6030000.0
2007-05-10 18:21:00,3.76343,3.76802,3.75848,3.76802,4520000.0
2007-05-10 18:22:00,3.76865,3.76969,3.76258,3.76969,5260000.0
2007-05-10 18:23:00,3.76866,3.76975,3.76029,3.76058,7150000.0
2007-05-10 18:24:00,3.76733,3.77066,3.76206,3.76417,6020000.0
2007-05-10 18:25:00,3.76755,3.77086,3.76499,3.76565,5280000.0
2007-05-10 18:26:00,3.77025,3.77153,3.76209,3.76982,6380000.0
2007-05-10 18:27:00,3.76995,3.76995,3.76183,3.76183,3770000.0
2007-05-10 18:28:00,3.76921,3.77113,3.76554,3.76806,4520000.0
2007-05-10 18:29:00,3.76969,3.77085,3.7604,3.76988,7140000.0
2007-05-10 18:30:00,3.76074,3.77033,3.76057,3.76712,11290000.0
2007-05-10 18:31:00,3.76531,3.77245,3.76457,3.76457,5260000.0
2007-05-10 18:32:00,3.76831,3.76831,3.76223,3.76821,4880000.0
2007-05-10 18:33:00,3.77059,3.77158,3.76149,3.76834,4140000.0
2007-05-10 18:34:00,3.77179,3.77251,3.76239,3.7636,5260000.0
2007-05-10 18:35:00,3.77054,3.77155,3.76238,3.76238,6380000.0
2007-05-10 18:36:00,3.7684,3.77186,3.76599,3.76749,6380000.0
2007-05-10 18:37:00,3.76621,3.77408,3.76621,3.77393,6390000.0
2007-05-10 18:38:00,3.77334,3.77483,3.76532,3.76961,6010000.0
2007-05-10 18:39:00,3.77116,3.77363,3.76401,3.77173,4510000.0
2007-05-10 18:40:00,3.77447,3.77447,3.76466,3.76811,4900000.0
2007-05-10 18:41:00,3.76897,3.77434,3.76515,3.77293,4530000.0
2007-05-10 18:42:00,3.76833,3.77386,3.76381,3.77139,4890000.0
2007-05-10 18:43:00,3.77393,3.77534,3.76923,3.77424,6030000.0
2007-05-10 18:44:00,3.77295,3.77394,3.76728,3.76728,6010000.0
2007-05-10 18:45:00,3.77249,3.77447,3.76266,3.76834,15040000.0
2007-05-10 18:46:00,3.76393,3.77345,3.76393,3.76454,4890000.0
2007-05-10 18:47:00,3.76527,3.77342,3.76469,3.77334,4890000.0
2007-05-10 18:48:00,3.77008,3.77577,3.76614,3.77491,9780000.0
2007-05-10 18:49:00,3.77538,3.7761,3.77061,3.77462,7140000.0
2007-05-10 18:50:00,3.7701,3.77553,3.76824,3.76824,5260000.0
2007-05-10 18:51:00,3.7744,3.7744,3.76459,3.76544,6390000.0
2007-05-10 18:52:00,3.77628,3.77699,3.7662,3.77516,7890000.0
2007-05-10 18:53:00,3.77385,3.77385,3.76141,3.77104,6030000.0
2007-05-10 18:54:00,3.77271,3.77414,3.76608,3.77414,6770000.0
2007-05-10 18:55:00,3.77402,3.7747,3.76787,3.7747,4880000.0
2007-05-10 18:56:00,3.76497,3.7757,3.76497,3.771,6010000.0
2007-05-10 18:57:00,3.77036,3.77545,3.76865,3.77206,5270000.0
2007-05-10 18:58:00,3.77396,3.77466,3.7678,3.7692,6400000.0
2007-05-10 18:59:00,3.76663,3.77222,3.75943,3.76643,6760000.0
2007-05-10 19:00:00,3.76555,3.77424,3.76532,3.77116,4150000.0
2007-05-10 19:01:00,3.76865,3.77434,3.76506,3.77434,4890000.0
2007-05-10 19:02:00,3.77168,3.7746,3.76528,3.76845,4880000.0
2007-05-10 19:03:00,3.76965,3.77663,3.76638,3.77343,7510000.0
2007-05-10 19:04:00,3.77447,3.77447,3.76277,3.76981,5260000.0
2007-05-10 19:05:00,3.7702,3.77315,3.76441,3.77009,4150000.0
2007-05-10 19:06:00,3.77244,3.77496,3.76442,3.77354,5650000.0
2007-05-10 19:07:00,3.76639,3.77364,3.76362,3.77142,5270000.0
2007-05-10 19:08:00,3.77249,3.77249,3.76549,3.76559,5250000.0
2007-05-10 19:09:00,3.76994,3.77077,3.76357,3.76357,6760000.0
2007-05-10 19:10:00,3.76455,3.76737,3.76312,3.76735,7130000.0
2007-05-10 19:11:00,3.75962,3.76841,3.75962,3.76759,7140000.0
2007-05-10 19:12:00,3.77102,3.77288,3.7628,3.76698,6400000.0
2007-05-10 19:13:00,3.76904,3.77152,3.76315,3.7704,6010000.0
2007-05-10 19:14:00,3.76828,3.77115,3.7603,3.7603,6010000.0
2007-05-10 19:15:00,3.77119,3.77376,3.76327,3.76646,10150000.0
2007-05-10 19:16:00,3.7659,3.77158,3.7659,3.76598,4880000.0
2007-05-10 19:17:00,3.76872,3.77038,3.76529,3.76964,7500000.0
2007-05-10 19:18:00,3.76324,3.7699,3.7611,3.76299,8250000.0
2007-05-10 19:19:00,3.77139,3.77159,3.76162,3.76162,3770000.0
2007-05-10 19:20:00,3.76738,3.77246,3.76431,3.77246,3400000.0
2007-05-10 19:21:00,3.76961,3.77102,3.76192,3.77095,7880000.0
2007-05-10 19:22:00,3.76747,3.77219,3.76192,3.77026,7140000.0
2007-05-10 19:23:00,3.76208,3.77135,3.76005,3.76996,5630000.0
2007-05-10 19:24:00,3.76972,3.77111,3.76175,3.76588,4890000.0
2007-05-10 19:25:00,3.76137,3.76974,3.76006,3.76786,5640000.0
2007-05-10 19:26:00,3.77069,3.77243,3.76376,3.76667,4510000.0
2007-05-10 19:27:00,3.76985,3.77133,3.76683,3.77049,4510000.0
2007-05-10 19:28:00,3.76569,3.77107,3.76464,3.77107,4150000.0
2007-05-10 19:29:00,3.76713,3.77123,3.7652,3.76977,4510000.0
2007-05-10 19:30:00,3.77138,3.77216,3.7616,3.76783,6020000.0
2007-05-10 19:31:00,3.76992,3.76994,3.76426,3.76902,7510000.0
2007-05-10 19:32:00,3.76289,3.7691,3.76112,3.7691,6400000.0
2007-05-10 19:33:00,3.75776,3.76945,3.75776,3.76885,4890000.0
2007-05-10 19:34:00,3.76669,3.76989,3.75868,3.76989,4510000.0
2007-05-10 19:35:00,3.76623,3.77079,3.76193,3.76514,4510000.0
2007-05-10 19:36:00,3.76929,3.76969,3.76005,3.76969,5650000.0
2007-05-10 19:37:00,3.772,3.77236,3.76158,3.76731,4140000.0
2007-05-10 19:38:00,3.77047,3.77072,3.76397,3.77072,6400000.0
2007-05-10 19:39:00,3.77045,3.77744,3.76554,3.76638,5650000.0
2007-05-10 19:40:00,3.77059,3.77146,3.76003,3.76199,7140000.0
2007-05-10 19:41:00,3.7713,3.77155,3.76211,3.77151,3020000.0
2007-05-10 19:42:00,3.76343,3.77039,3.76281,3.77039,6020000.0
2007-05-10 19:44:00,3.76662,3.77403,3.76662,3.76867,1880000.0
2007-05-10 19:46:00,3.7706,3.77154,3.76469,3.77067,7520000.0
2007-05-10 19:47:00,3.76508,3.77339,3.76163,3.76495,7150000.0
2007-05-10 19:48:00,3.77086,3.77145,3.76098,3.76752,4900000.0
2007-05-10 19:50:00,3.76015,3.76846,3.76015,3.76846,7880000.0
2007-05-10 19:51:00,3.76275,3.76796,3.76275,3.76796,2630000.0
2007-05-10 19:52:00,3.772,3.77361,3.76418,3.76418,1890000.0
2007-05-10 19:53:00,3.77054,3.77057,3.76618,3.77057,4510000.0
2007-05-10 19:54:00,3.76751,3.77185,3.76662,3.77185,4510000.0
2007-05-10 19:55:00,3.76904,3.7704,3.75819,3.77005,6760000.0
2007-05-10 19:56:00,3.76596,3.7692,3.75942,3.769,7140000.0
2007-05-10 19:57:00,3.76439,3.77012,3.75952,3.76589,5630000.0
2007-05-10 19:58:00,3.76672,3.77313,3.76173,3.77026,6390000.0
2007-05-10 19:59:00,3.76543,3.76798,3.75941,3.76223,6770000.0
2007-05-10 20:00:00,3.759,3.76995,3.75786,3.76808,7880000.0
2007-05-10 20:01:00,3.76685,3.77006,3.75979,3.76469,5250000.0
2007-05-10 20:02:00,3.76757,3.76962,3.76065,3.76962,5250000.0
2007-05-10 20:03:00,3.76474,3.76907,3.75855,3.76331,6020000.0
2007-05-10 20:04:00,3.75966,3.76961,3.75966,3.76711,6380000.0
2007-05-10 20:05:00,3.75522,3.76497,3.75522,3.76298,4130000.0
2007-05-10 20:06:00,3.76768,3.76768,3.75831,3.75874,6010000.0
2007-05-10 20:07:00,3.76849,3.76849,3.75919,3.75919,4880000.0
2007-05-10 20:08:00,3.76576,3.76834,3.75909,3.75909,5640000.0
2007-05-10 20:10:00,3.76761,3.7701,3.76416,3.76707,6390000.0
2007-05-10 20:11:00,3.76071,3.77099,3.76071,3.76906,4520000.0
2007-05-10 20:12:00,3.76684,3.76817,3.76443,3.76563,4520000.0
2007-05-10 20:13:00,3.76513,3.76853,3.76513,3.76853,760000.0
2007-05-10 20:14:00,3.76727,3.77008,3.76292,3.77008,6780000.0
2007-05-10 20:15:00,3.76694,3.76752,3.76289,3.76674,3010000.0
2007-05-10 20:17:00,3.75891,3.76897,3.75891,3.76897,2250000.0
2007-05-10 20:18:00,3.76219,3.76807,3.75672,3.76807,12420000.0
2007-05-10 20:19:00,3.76584,3.76589,3.75555,3.76589,4890000.0
2007-05-10 20:20:00,3.7685,3.7685,3.75805,3.76836,3010000.0
2007-05-10 20:21:00,3.76804,3.77046,3.76548,3.76548,3010000.0
2007-05-10 20:23:00,3.76272,3.76931,3.75687,3.76905,14270000.0
2007-05-10 20:24:00,3.76509,3.76917,3.75918,3.76794,5250000.0
2007-05-10 20:25:00,3.76227,3.76789,3.76227,3.76264,10510000.0
2007-05-10 20:26:00,3.76328,3.76858,3.76318,3.76318,3750000.0
2007-05-10 20:27:00,3.76944,3.76944,3.75813,3.76585,3770000.0
2007-05-10 20:28:00,3.76722,3.77014,3.76436,3.76466,5260000.0
2007-05-10 20:29:00,3.76788,3.76866,3.75847,3.76799,10890000.0
2007-05-10 20:30:00,3.76177,3.76445,3.7575,3.76445,5260000.0
2007-05-10 20:31:00,3.76345,3.76741,3.75727,3.7622,10510000.0
2007-05-10 20:32:00,3.76479,3.76777,3.75806,3.76114,10130000.0
2007-05-10 20:35:00,3.76259,3.76913,3.76259,3.76512,5250000.0
2007-05-10 20:36:00,3.76693,3.76817,3.76318,3.76817,3380000.0
2007-05-10 20:37:00,3.76452,3.76719,3.76359,3.76647,5630000.0
2007-05-10 20:38:00,3.76735,3.76841,3.75864,3.75877,6380000.0
2007-05-10 20:39:00,3.76652,3.76843,3.75791,3.76763,4510000.0
2007-05-10 20:40:00,3.76762,3.76802,3.76671,3.76802,4880000.0
2007-05-10 20:41:00,3.76669,3.76747,3.75782,3.76669,4880000.0
2007-05-10 20:42:00,3.76821,3.76821,3.7634,3.76799,4880000.0
2007-05-10 20:43:00,3.76843,3.76843,3.75983,3.7672,3760000.0
2007-05-10 20:44:00,3.7672,3.76863,3.76613,3.76735,4890000.0
2007-05-10 20:45:00,3.75698,3.76672,3.75698,3.76594,5640000.0
2007-05-10 20:46:00,3.76738,3.76832,3.75839,3.76816,7520000.0
2007-05-10 20:47:00,3.76888,3.77122,3.76075,3.76792,6020000.0
2007-05-10 20:48:00,3.76879,3.76943,3.7644,3.76772,8650000.0
2007-05-10 20:50:00,3.76663,3.76663,3.76196,3.76384,4130000.0
2007-05-10 20:51:00,3.76688,3.76748,3.76082,3.76748,7520000.0
2007-05-10 20:52:00,3.76301,3.76805,3.75996,3.76698,4880000.0
2007-05-10 20:53:00,3.76365,3.7671,3.75888,3.76661,4880000.0
2007-05-10 20:54:00,3.76132,3.76132,3.76132,3.76132,750000.0
2007-05-10 20:55:00,3.7655,3.7655,3.75679,3.76427,4880000.0
2007-05-10 20:56:00,3.76703,3.7673,3.7577,3.76244,6750000.0
2007-05-10 20:57:00,3.7644,3.76638,3.75742,3.76168,6770000.0
2007-05-10 20:58:00,3.76144,3.76617,3.75611,3.76617,5630000.0
2007-05-10 20:59:00,3.76726,3.7684,3.75986,3.7623,6770000.0
2007-05-10 21:00:00,3.76357,3.76611,3.75646,3.75951,6390000.0
2007-05-10 21:01:00,3.76353,3.7678,3.76349,3.76573,3010000.0
2007-05-10 21:02:00,3.76526,3.76728,3.76156,3.76563,6770000.0
2007-05-10 21:03:00,3.76586,3.76709,3.76161,3.76161,6770000.0
2007-05-10 21:04:00,3.76154,3.76712,3.76154,3.76166,1880000.0
2007-05-10 21:05:00,3.7626,3.76827,3.75929,3.7662,4150000.0
2007-05-10 21:06:00,3.76159,3.76166,3.76159,3.76166,1500000.0
2007-05-10 21:07:00,3.76222,3.76692,3.76222,3.76259,7140000.0
2007-05-10 21:08:00,3.76182,3.76541,3.75583,3.76187,5630000.0
2007-05-10 21:09:00,3.76764,3.76764,3.75707,3.76692,4890000.0
2007-05-10 21:11:00,3.75951,3.76622,3.75951,3.76256,6760000.0
2007-05-10 21:12:00,3.76567,3.76581,3.75597,3.76282,3380000.0
2007-05-10 21:13:00,3.76318,3.76842,3.75616,3.76612,9400000.0
2007-05-10 21:14:00,3.76497,3.76769,3.75623,3.76122,4510000.0
2007-05-10 21:15:00,3.76575,3.76575,3.7616,3.7616,2640000.0
2007-05-10 21:16:00,3.75837,3.76653,3.75837,3.76586,3380000.0
2007-05-10 21:17:00,3.75997,3.76766,3.75997,3.76673,6020000.0
2007-05-10 21:19:00,3.76738,3.76751,3.76676,3.76676,2640000.0
2007-05-10 21:20:00,3.76646,3.76776,3.76209,3.76275,4140000.0
2007-05-10 21:22:00,3.7612,3.76795,3.76096,3.7612,10140000.0
2007-05-10 21:24:00,3.76546,3.76724,3.76122,3.76724,5250000.0
2007-05-10 21:26:00,3.76168,3.76168,3.75663,3.75663,760000.0
2007-05-10 21:27:00,3.76119,3.7644,3.75466,3.75554,5630000.0
2007-05-10 21:28:00,3.76548,3.76592,3.75652,3.76449,4510000.0
2007-05-10 21:29:00,3.7639,3.76547,3.75544,3.7613,3760000.0
2007-05-10 21:31:00,3.76223,3.76643,3.75822,3.76642,3780000.0
2007-05-10 21:32:00,3.76127,3.76636,3.75983,3.76099,8290000.0
2007-05-10 21:33:00,3.75981,3.76424,3.75445,3.75547,3770000.0
2007-05-10 21:34:00,3.76113,3.7666,3.75628,3.76575,5650000.0
2007-05-10 21:35:00,3.76168,3.76446,3.76055,3.76224,4140000.0
2007-05-10 21:36:00,3.7654,3.7654,3.75616,3.7617,4150000.0
2007-05-10 21:37:00,3.76704,3.76793,3.75862,3.76227,3780000.0
2007-05-10 21:38:00,3.76488,3.76647,3.75692,3.76553,4510000.0
2007-05-10 21:39:00,3.75691,3.76698,3.75691,3.76698,4510000.0
2007-05-10 21:41:00,3.76575,3.76619,3.75726,3.75987,3400000.0
2007-05-10 21:42:00,3.76512,3.76512,3.75359,3.75619,7140000.0
2007-05-10 21:43:00,3.76492,3.76492,3.75525,3.76106,5640000.0
2007-05-10 21:44:00,3.75787,3.76846,3.75781,3.76277,3390000.0
2007-05-10 21:45:00,3.76551,3.766,3.75697,3.75974,4510000.0
2007-05-10 21:46:00,3.76513,3.76589,3.76513,3.76545,1880000.0
2007-05-10 21:49:00,3.76454,3.76786,3.76421,3.76786,4130000.0
2007-05-10 21:52:00,3.76617,3.76617,3.76227,3.76227,1500000.0
2007-05-10 21:53:00,3.76121,3.76677,3.76121,3.76135,9770000.0
2007-05-10 21:54:00,3.76298,3.76676,3.76078,3.76144,5630000.0
2007-05-10 21:57:00,3.76165,3.76557,3.76165,3.76557,1500000.0
2007-05-10 21:58:00,3.76609,3.76609,3.75475,3.76035,3760000.0
2007-05-10 21:59:00,3.76141,3.76776,3.75455,3.76693,13530000.0
2007-05-10 22:00:00,3.75742,3.76893,3.75742,3.76706,3770000.0
2007-05-10 22:01:00,3.75757,3.77076,3.75757,3.76403,6390000.0
2007-05-10 22:02:00,3.76142,3.76555,3.76014,3.76551,4880000.0
2007-05-10 22:03:00,3.76154,3.76728,3.75758,3.7667,6020000.0
2007-05-10 22:04:00,3.76295,3.76553,3.75555,3.76392,5250000.0
2007-05-10 22:05:00,3.76495,3.76495,3.75603,3.75818,4510000.0
2007-05-10 22:06:00,3.75749,3.76291,3.75512,3.75572,2630000.0
2007-05-10 22:07:00,3.76111,3.76639,3.76111,3.76589,5630000.0
2007-05-10 22:08:00,3.75669,3.76557,3.75669,3.75713,4520000.0
2007-05-10 22:09:00,3.76372,3.76409,3.75544,3.75544,6010000.0
2007-05-10 22:10:00,3.75616,3.7656,3.75599,3.76554,4530000.0
2007-05-10 22:11:00,3.76208,3.7657,3.76146,3.76434,4900000.0
2007-05-10 22:12:00,3.76505,3.76589,3.76031,3.76415,6780000.0
2007-05-10 22:13:00,3.76494,3.76892,3.75633,3.76671,6400000.0
2007-05-10 22:14:00,3.7642,3.76563,3.75896,3.75896,4140000.0
2007-05-10 22:15:00,3.75836,3.76275,3.75806,3.76256,5640000.0
2007-05-10 22:16:00,3.76284,3.76851,3.75855,3.76575,4520000.0
2007-05-10 22:17:00,3.76558,3.76558,3.76165,3.76165,4880000.0
2007-05-10 22:18:00,3.75884,3.76345,3.75884,3.76179,3020000.0
2007-05-10 22:19:00,3.76458,3.76458,3.75937,3.75937,1880000.0
2007-05-10 22:20:00,3.75642,3.76784,3.75642,3.76746,6030000.0
2007-05-10 22:21:00,3.76517,3.76517,3.75579,3.75579,2640000.0
2007-05-10 22:22:00,3.76028,3.76577,3.75632,3.76042,11280000.0
2007-05-10 22:23:00,3.76583,3.7664,3.76138,3.76138,2640000.0
2007-05-10 22:25:00,3.76135,3.76766,3.76135,3.76408,6760000.0
2007-05-10 22:26:00,3.76749,3.76749,3.7581,3.76281,3380000.0
2007-05-10 22:27:00,3.76345,3.76345,3.75745,3.75745,3390000.0
2007-05-10 22:28:00,3.7606,3.76569,3.75538,3.76569,3390000.0
2007-05-10 22:29:00,3.76282,3.76659,3.7612,3.76438,4520000.0
2007-05-10 22:30:00,3.76257,3.77138,3.76131,3.76388,6380000.0
2007-05-10 22:33:00,3.76473,3.76737,3.76238,3.76694,3770000.0
2007-05-10 22:35:00,3.76911,3.76966,3.76076,3.76385,3770000.0
2007-05-10 22:36:00,3.75862,3.76802,3.75862,3.76356,4890000.0
2007-05-10 22:38:00,3.76268,3.76705,3.75739,3.76684,5640000.0
2007-05-10 22:39:00,3.761,3.76833,3.761,3.76833,2650000.0
2007-05-10 22:40:00,3.7665,3.76696,3.75581,3.76299,9030000.0
2007-05-10 22:41:00,3.76571,3.76782,3.76221,3.76221,3760000.0
2007-05-10 22:43:00,3.7671,3.76804,3.76145,3.76796,3750000.0
2007-05-10 22:44:00,3.76142,3.76865,3.76142,3.76845,3380000.0
2007-05-10 22:45:00,3.76258,3.76897,3.76201,3.76234,10140000.0
2007-05-10 22:49:00,3.7671,3.7671,3.75565,3.76695,3030000.0
2007-05-10 22:51:00,3.76485,3.76961,3.76374,3.76402,6010000.0
2007-05-10 22:52:00,3.76778,3.76778,3.76355,3.76687,3750000.0
2007-05-10 22:53:00,3.76336,3.76978,3.76326,3.76326,9770000.0
2007-05-10 22:54:00,3.76397,3.76813,3.76397,3.76479,4880000.0
2007-05-10 22:56:00,3.76468,3.76805,3.76468,3.76748,6390000.0
2007-05-10 22:57:00,3.76268,3.76782,3.76219,3.76311,5250000.0
2007-05-10 22:58:00,3.76738,3.76748,3.76058,3.76701,8250000.0
2007-05-10 22:59:00,3.76756,3.76756,3.76171,3.76654,4880000.0
2007-05-10 23:00:00,3.76746,3.76746,3.76171,3.76343,6000000.0
2007-05-10 23:01:00,3.76263,3.7678,3.76247,3.76414,6000000.0
2007-05-10 23:02:00,3.76641,3.76662,3.76281,3.76378,5650000.0
2007-05-10 23:03:00,3.76299,3.76414,3.75868,3.76376,6010000.0
2007-05-10 23:04:00,3.76423,3.76423,3.75759,3.76374,5250000.0
2007-05-10 23:05:00,3.76344,3.76372,3.75889,3.76284,7510000.0
2007-05-10 23:06:00,3.7585,3.76484,3.75758,3.75841,10140000.0
2007-05-10 23:07:00,3.76408,3.76408,3.76078,3.76375,4880000.0
2007-05-10 23:08:00,3.76025,3.76393,3.75791,3.76356,5630000.0
2007-05-10 23:09:00,3.76422,3.76481,3.7593,3.76439,4510000.0
2007-05-10 23:10:00,3.76437,3.76437,3.75969,3.76382,8250000.0
2007-05-10 23:11:00,3.76504,3.76504,3.75491,3.75491,4880000.0
2007-05-10 23:12:00,3.76008,3.7657,3.76008,3.76077,6750000.0
2007-05-10 23:13:00,3.75824,3.76278,3.75303,3.76216,5630000.0
2007-05-10 23:14:00,3.76331,3.76663,3.76284,3.76548,4500000.0
2007-05-10 23:15:00,3.76589,3.76671,3.76063,3.76251,6010000.0
2007-05-10 23:16:00,3.7648,3.76714,3.75515,3.7609,9010000.0
2007-05-10 23:17:00,3.76252,3.76574,3.7605,3.76546,6000000.0
2007-05-10 23:18:00,3.76502,3.76668,3.75689,3.76662,7510000.0
2007-05-10 23:19:00,3.76506,3.76601,3.7613,3.76524,8250000.0
2007-05-10 23:20:00,3.76146,3.76805,3.76146,3.76153,10510000.0
2007-05-10 23:21:00,3.76179,3.7653,3.76179,3.7653,4500000.0
2007-05-10 23:22:00,3.76502,3.76617,3.75683,3.7648,5630000.0
2007-05-10 23:23:00,3.76038,3.76593,3.76036,3.76051,10510000.0
2007-05-10 23:24:00,3.76614,3.76614,3.75654,3.75655,7880000.0
2007-05-10 23:25:00,3.76616,3.76697,3.75987,3.75987,4130000.0
2007-05-10 23:27:00,3.7643,3.76486,3.75583,3.76106,7510000.0
2007-05-10 23:28:00,3.76577,3.76628,3.75628,3.76202,4510000.0
2007-05-10 23:29:00,3.75672,3.76609,3.75488,3.76258,5630000.0
2007-05-10 23:30:00,3.76627,3.76627,3.7599,3.76326,6390000.0
2007-05-10 23:31:00,3.76502,3.76715,3.75362,3.76715,6760000.0
2007-05-10 23:32:00,3.76532,3.76532,3.75536,3.75578,3380000.0
2007-05-10 23:33:00,3.76469,3.76608,3.75653,3.75965,3750000.0
2007-05-10 23:34:00,3.75573,3.76619,3.75573,3.76611,2640000.0
2007-05-10 23:35:00,3.75612,3.76519,3.75612,3.76464,3380000.0
2007-05-10 23:36:00,3.76491,3.76638,3.7566,3.75662,10140000.0
2007-05-10 23:37:00,3.75984,3.76572,3.75984,3.76066,6390000.0
2007-05-10 23:38:00,3.76066,3.76532,3.76066,3.76532,1130000.0
2007-05-10 23:39:00,3.76106,3.7666,3.76099,3.76605,7900000.0
2007-05-10 23:40:00,3.76475,3.76601,3.76475,3.76601,1500000.0
2007-05-10 23:41:00,3.76108,3.76728,3.76067,3.76067,9770000.0
2007-05-10 23:42:00,3.76209,3.76867,3.75854,3.76281,3760000.0
2007-05-10 23:43:00,3.76365,3.7653,3.75831,3.76169,3380000.0
2007-05-10 23:44:00,3.76174,3.76713,3.76174,3.76611,5260000.0
2007-05-10 23:45:00,3.76304,3.76851,3.75829,3.76511,8260000.0
2007-05-10 23:46:00,3.76663,3.76822,3.75757,3.75757,6760000.0
2007-05-10 23:47:00,3.76298,3.76573,3.76004,3.76004,5250000.0
2007-05-10 23:48:00,3.76097,3.77022,3.76097,3.76969,4880000.0
2007-05-10 23:49:00,3.7619,3.77258,3.7619,3.76704,5640000.0
2007-05-10 23:50:00,3.76474,3.77033,3.75946,3.77033,14270000.0
2007-05-10 23:51:00,3.76636,3.77065,3.76457,3.76516,4510000.0
2007-05-10 23:52:00,3.76502,3.77032,3.76358,3.76396,5630000.0
2007-05-10 23:53:00,3.76361,3.7698,3.75743,3.7698,13530000.0
2007-05-10 23:54:00,3.76518,3.76943,3.76423,3.76943,4130000.0
2007-05-10 23:55:00,3.76575,3.77114,3.75993,3.76869,3750000.0
2007-05-10 23:56:00,3.76661,3.77175,3.76491,3.767,5270000.0
2007-05-10 23:57:00,3.76399,3.76844,3.76375,3.76422,9770000.0
2007-05-10 23:58:00,3.76995,3.76995,3.76438,3.76453,5660000.0
2007-05-10 23:59:00,3.76509,3.77248,3.76509,3.76607,6000000.0
2007-05-11 00:00:00,3.76518,3.77219,3.76517,3.76517,9770000.0
2007-05-11 00:01:00,3.76498,3.77054,3.7649,3.7649,7510000.0
2007-05-11 00:02:00,3.76902,3.77125,3.76367,3.76384,5280000.0
2007-05-11 00:03:00,3.7632,3.76856,3.76318,3.76318,1510000.0
2007-05-11 00:04:00,3.76487,3.76885,3.76352,3.76838,4880000.0
2007-05-11 00:05:00,3.76724,3.76724,3.75525,3.76207,7880000.0
2007-05-11 00:06:00,3.7633,3.76792,3.76242,3.76683,2260000.0
2007-05-11 00:07:00,3.76451,3.76821,3.76298,3.76385,4140000.0
2007-05-11 00:08:00,3.76382,3.76792,3.76242,3.76772,10140000.0
2007-05-11 00:09:00,3.7623,3.76936,3.75944,3.75944,6030000.0
2007-05-11 00:10:00,3.76292,3.76927,3.76292,3.7644,3750000.0
2007-05-11 00:11:00,3.76318,3.76827,3.76123,3.76123,3380000.0
2007-05-11 00:12:00,3.76775,3.76775,3.76383,3.76752,3020000.0
2007-05-11 00:13:00,3.76233,3.7672,3.76122,3.76261,9400000.0
2007-05-11 00:15:00,3.76366,3.7662,3.76233,3.76264,5250000.0
2007-05-11 00:16:00,3.75992,3.76601,3.75538,3.76263,10500000.0
2007-05-11 00:18:00,3.76781,3.76825,3.7591,3.76389,6040000.0
2007-05-11 00:19:00,3.76352,3.76778,3.75956,3.76367,5260000.0
2007-05-11 00:20:00,3.76371,3.76911,3.75936,3.75936,4510000.0
2007-05-11 00:21:00,3.7584,3.76752,3.7584,3.76239,4130000.0
2007-05-11 00:22:00,3.76827,3.76832,3.75882,3.76679,8260000.0
2007-05-11 00:24:00,3.76784,3.76903,3.75908,3.76773,3380000.0
2007-05-11 00:25:00,3.7709,3.77282,3.7607,3.7607,3760000.0
2007-05-11 00:26:00,3.76816,3.77301,3.75981,3.76899,6400000.0
2007-05-11 00:27:00,3.75958,3.76833,3.7586,3.76833,4530000.0
2007-05-11 00:28:00,3.75844,3.76808,3.75692,3.76749,3770000.0
2007-05-11 00:29:00,3.76324,3.76832,3.75892,3.75892,4520000.0
2007-05-11 00:30:00,3.75765,3.76544,3.75638,3.76206,4900000.0
2007-05-11 00:31:00,3.75722,3.76582,3.75534,3.76515,3770000.0
2007-05-11 00:32:00,3.76672,3.76672,3.75636,3.76141,4510000.0
2007-05-11 00:33:00,3.76628,3.76628,3.75604,3.75762,4520000.0
2007-05-11 00:34:00,3.76825,3.76831,3.7601,3.76353,2260000.0
2007-05-11 00:35:00,3.76739,3.76739,3.76129,3.76692,5650000.0
2007-05-11 00:36:00,3.76081,3.76702,3.76081,3.76688,3030000.0
2007-05-11 00:37:00,3.76734,3.76734,3.76331,3.76715,3400000.0
2007-05-11 00:38:00,3.76287,3.76677,3.76284,3.76677,4140000.0
2007-05-11 00:39:00,3.76788,3.76793,3.76333,3.76767,3770000.0
2007-05-11 00:40:00,3.76707,3.76707,3.757,3.7653,6010000.0
2007-05-11 00:41:00,3.76844,3.76846,3.75866,3.76262,3390000.0
2007-05-11 00:42:00,3.76728,3.76771,3.76728,3.76771,1880000.0
2007-05-11 00:43:00,3.76597,3.76828,3.76263,3.76812,6400000.0
2007-05-11 00:44:00,3.76898,3.76955,3.76472,3.76499,3010000.0
2007-05-11 00:45:00,3.76363,3.76921,3.76261,3.76298,6410000.0
2007-05-11 00:47:00,3.76675,3.76675,3.7548,3.75705,2640000.0
2007-05-11 00:48:00,3.76662,3.76947,3.76267,3.76947,7140000.0
2007-05-11 00:49:00,3.76783,3.76789,3.7584,3.76789,4520000.0
2007-05-11 00:50:00,3.76286,3.76878,3.75922,3.76861,4150000.0
2007-05-11 00:51:00,3.75734,3.76462,3.75734,3.76042,3020000.0
2007-05-11 00:52:00,3.76381,3.76916,3.76314,3.76684,6770000.0
2007-05-11 00:53:00,3.76313,3.76893,3.76306,3.76354,4500000.0
2007-05-11 00:54:00,3.76765,3.76873,3.75975,3.76393,6390000.0
2007-05-11 00:55:00,3.76343,3.7684,3.76283,3.76784,3760000.0
2007-05-11 00:57:00,3.76742,3.76763,3.76208,3.76742,4880000.0
2007-05-11 00:58:00,3.75699,3.76668,3.75699,3.76504,6000000.0
2007-05-11 00:59:00,3.76096,3.76595,3.75633,3.76595,5630000.0
2007-05-11 01:00:00,3.76294,3.76817,3.7586,3.7586,12010000.0
2007-05-11 01:01:00,3.76161,3.76939,3.76161,3.76277,4890000.0
2007-05-11 01:02:00,3.76234,3.76773,3.76212,3.76234,6010000.0
2007-05-11 01:03:00,3.7689,3.77103,3.75931,3.7691,6380000.0
2007-05-11 01:04:00,3.76753,3.76833,3.7627,3.76697,4880000.0
2007-05-11 01:05:00,3.7668,3.76833,3.76112,3.76621,5640000.0
2007-05-11 01:07:00,3.76373,3.76734,3.75642,3.76144,4510000.0
2007-05-11 01:08:00,3.76192,3.76755,3.75992,3.76664,3010000.0
2007-05-11 01:09:00,3.76807,3.77184,3.7586,3.76424,6020000.0
2007-05-11 01:10:00,3.76456,3.76613,3.75866,3.76149,4510000.0
2007-05-11 01:11:00,3.75733,3.76512,3.75727,3.76133,3760000.0
2007-05-11 01:12:00,3.76197,3.76746,3.76197,3.76704,7880000.0
2007-05-11 01:13:00,3.766,3.76682,3.76146,3.76146,4140000.0
2007-05-11 01:14:00,3.75954,3.76548,3.75944,3.76474,4880000.0
2007-05-11 01:15:00,3.76659,3.76871,3.75883,3.76748,6760000.0
2007-05-11 01:16:00,3.76455,3.77112,3.75921,3.75921,5260000.0
2007-05-11 01:17:00,3.76372,3.76791,3.76228,3.76735,4130000.0
2007-05-11 01:18:00,3.76205,3.76989,3.75995,3.7644,9000000.0
2007-05-11 01:19:00,3.7638,3.76821,3.76114,3.76739,5260000.0
2007-05-11 01:20:00,3.76255,3.76979,3.76255,3.76384,3010000.0
2007-05-11 01:21:00,3.76759,3.76851,3.76148,3.76851,2630000.0
2007-05-11 01:22:00,3.76886,3.76886,3.7579,3.76679,7880000.0
2007-05-11 01:23:00,3.76131,3.7692,3.76131,3.76477,4890000.0
2007-05-11 01:24:00,3.75745,3.76799,3.75745,3.76262,3750000.0
2007-05-11 01:25:00,3.76208,3.76888,3.76106,3.7627,10510000.0
2007-05-11 01:26:00,3.76681,3.768,3.76681,3.768,1500000.0
2007-05-11 01:30:00,3.75807,3.76954,3.75807,3.76333,3390000.0
2007-05-11 01:31:00,3.76779,3.76839,3.75815,3.76626,6400000.0
2007-05-11 01:33:00,3.76223,3.77,3.76131,3.76294,10880000.0
2007-05-11 01:35:00,3.76669,3.76805,3.7627,3.76661,5260000.0
2007-05-11 01:36:00,3.76668,3.76677,3.76265,3.76562,7510000.0
2007-05-11 01:37:00,3.76231,3.76697,3.75633,3.76534,6380000.0
2007-05-11 01:38:00,3.76664,3.76664,3.76275,3.76275,5250000.0
2007-05-11 01:39:00,3.76427,3.76833,3.76272,3.76726,7500000.0
2007-05-11 01:41:00,3.76734,3.76734,3.75719,3.76681,4510000.0
2007-05-11 01:42:00,3.75649,3.7656,3.75649,3.7656,5270000.0
2007-05-11 01:43:00,3.76842,3.76842,3.76275,3.76275,4510000.0
2007-05-11 01:44:00,3.76832,3.76832,3.7661,3.76665,2640000.0
2007-05-11 01:45:00,3.76279,3.77026,3.75886,3.75886,12420000.0
2007-05-11 01:46:00,3.76351,3.76937,3.76351,3.76764,2260000.0
2007-05-11 01:47:00,3.75771,3.7699,3.75771,3.76814,7510000.0
2007-05-11 01:48:00,3.76513,3.76852,3.76289,3.76689,5640000.0
2007-05-11 01:49:00,3.76849,3.76891,3.76036,3.76805,4890000.0
2007-05-11 01:51:00,3.76827,3.76827,3.76028,3.76499,4520000.0
2007-05-11 01:52:00,3.7665,3.76724,3.76219,3.76396,3020000.0
2007-05-11 01:53:00,3.7641,3.76673,3.75542,3.75658,6770000.0
2007-05-11 01:54:00,3.76801,3.76801,3.75726,3.76347,7140000.0
2007-05-11 01:55:00,3.76736,3.76788,3.76308,3.76773,6770000.0
2007-05-11 01:56:00,3.76303,3.77061,3.76303,3.7632,10140000.0
2007-05-11 01:57:00,3.7599,3.77299,3.7599,3.76552,4920000.0
2007-05-11 01:58:00,3.76734,3.76998,3.76047,3.76388,4150000.0
2007-05-11 02:00:00,3.76233,3.76858,3.76186,3.76257,6760000.0
2007-05-11 02:01:00,3.76342,3.7695,3.76335,3.76335,10140000.0
2007-05-11 02:02:00,3.76463,3.76768,3.76243,3.76253,4520000.0
2007-05-11 02:03:00,3.76201,3.7675,3.7616,3.7665,4890000.0
2007-05-11 02:04:00,3.7676,3.7676,3.76319,3.76319,4140000.0
2007-05-11 02:05:00,3.76721,3.76786,3.76126,3.76235,4890000.0
2007-05-11 02:06:00,3.76671,3.7673,3.76261,3.7639,3380000.0
2007-05-11 02:07:00,3.76398,3.76845,3.76283,3.76283,5630000.0
2007-05-11 02:08:00,3.76407,3.76855,3.76216,3.76378,5260000.0
2007-05-11 02:09:00,3.76942,3.76991,3.76393,3.76884,7130000.0
2007-05-11 02:10:00,3.76334,3.76892,3.76316,3.76645,3750000.0
2007-05-11 02:11:00,3.76263,3.76833,3.76263,3.76677,5630000.0
2007-05-11 02:12:00,3.76733,3.76798,3.76214,3.76639,6020000.0
2007-05-11 02:13:00,3.76306,3.76673,3.7625,3.76419,5640000.0
2007-05-11 02:14:00,3.76789,3.76839,3.76254,3.76802,13530000.0
2007-05-11 02:15:00,3.76857,3.76857,3.76419,3.76657,4890000.0
2007-05-11 02:16:00,3.76231,3.76844,3.75819,3.76771,3770000.0
2007-05-11 02:17:00,3.75921,3.76949,3.75921,3.75923,3380000.0
2007-05-11 02:18:00,3.76817,3.76892,3.76284,3.76284,5260000.0
2007-05-11 02:19:00,3.76125,3.76681,3.75764,3.76288,3390000.0
2007-05-11 02:20:00,3.7606,3.76866,3.7606,3.7628,4890000.0
2007-05-11 02:21:00,3.76656,3.76791,3.76208,3.76752,4890000.0
2007-05-11 02:22:00,3.76308,3.76895,3.76282,3.76697,6010000.0
2007-05-11 02:23:00,3.75682,3.76535,3.75682,3.76481,4500000.0
2007-05-11 02:24:00,3.7625,3.76736,3.76188,3.76188,10140000.0
2007-05-11 02:25:00,3.76745,3.76745,3.76155,3.76684,4510000.0
2007-05-11 02:26:00,3.76197,3.76655,3.75753,3.75753,5250000.0
2007-05-11 02:27:00,3.76216,3.76564,3.76063,3.76201,4880000.0
2007-05-11 02:28:00,3.76624,3.76758,3.76212,3.76758,4880000.0
2007-05-11 02:29:00,3.76689,3.76725,3.76168,3.76725,6000000.0
2007-05-11 02:30:00,3.76238,3.77032,3.76089,3.76766,7890000.0
2007-05-11 02:31:00,3.76605,3.76747,3.75798,3.76738,5640000.0
2007-05-11 02:32:00,3.76367,3.76752,3.76184,3.76184,3750000.0
2007-05-11 02:34:00,3.75685,3.76672,3.75639,3.76672,3380000.0
2007-05-11 02:35:00,3.76234,3.76801,3.75838,3.75838,14260000.0
2007-05-11 02:36:00,3.76147,3.76636,3.75833,3.76611,5640000.0
2007-05-11 02:37:00,3.76725,3.76727,3.75723,3.76727,8640000.0
2007-05-11 02:38:00,3.76373,3.76821,3.75904,3.76821,8250000.0
2007-05-11 02:39:00,3.76547,3.76813,3.75851,3.76582,5250000.0
2007-05-11 02:40:00,3.76335,3.76693,3.75823,3.75823,4510000.0
2007-05-11 02:42:00,3.76218,3.7671,3.76218,3.76314,4510000.0
2007-05-11 02:43:00,3.76226,3.7677,3.76226,3.76227,10510000.0
2007-05-11 02:44:00,3.76421,3.76776,3.76239,3.76252,5260000.0
2007-05-11 02:45:00,3.76325,3.76953,3.76325,3.76763,6000000.0
2007-05-11 02:46:00,3.76696,3.76696,3.76223,3.76232,5250000.0
2007-05-11 02:47:00,3.76657,3.76823,3.76253,3.76253,6000000.0
2007-05-11 02:48:00,3.76764,3.76857,3.76334,3.76413,4880000.0
2007-05-11 02:49:00,3.76408,3.76863,3.76302,3.76302,5630000.0
2007-05-11 02:50:00,3.76381,3.76676,3.76124,3.76291,5260000.0
2007-05-11 02:54:00,3.76223,3.76837,3.75806,3.76719,12040000.0
2007-05-11 02:55:00,3.76303,3.77021,3.75979,3.76792,8650000.0
2007-05-11 02:56:00,3.76641,3.7682,3.75851,3.76743,9760000.0
2007-05-11 02:57:00,3.7644,3.76805,3.75883,3.76805,3760000.0
2007-05-11 02:58:00,3.76202,3.7671,3.76054,3.76155,12040000.0
2007-05-11 02:59:00,3.76198,3.76903,3.76198,3.76406,3750000.0
2007-05-11 03:00:00,3.76399,3.77282,3.75992,3.76372,12420000.0
2007-05-11 03:01:00,3.76206,3.77194,3.75687,3.76786,8260000.0
2007-05-11 03:02:00,3.76349,3.77042,3.76028,3.76422,5260000.0
2007-05-11 03:03:00,3.76845,3.77101,3.75974,3.75974,8660000.0
2007-05-11 03:04:00,3.75825,3.76639,3.7572,3.76313,5260000.0
2007-05-11 03:05:00,3.76786,3.76786,3.75753,3.76098,6760000.0
2007-05-11 03:06:00,3.76644,3.76702,3.7618,3.76353,3010000.0
2007-05-11 03:07:00,3.75782,3.76704,3.75782,3.76379,3750000.0
2007-05-11 03:08:00,3.76246,3.7673,3.76144,3.76713,4890000.0
2007-05-11 03:10:00,3.76149,3.77081,3.75978,3.76416,9760000.0
2007-05-11 03:11:00,3.76762,3.76917,3.75946,3.76516,6010000.0
2007-05-11 03:12:00,3.76849,3.7696,3.75883,3.7667,15390000.0
2007-05-11 03:13:00,3.7616,3.76759,3.75721,3.76727,7150000.0
2007-05-11 03:14:00,3.76758,3.76813,3.75852,3.76396,10880000.0
2007-05-11 03:15:00,3.76748,3.76941,3.76219,3.76277,7510000.0
2007-05-11 03:16:00,3.76768,3.76819,3.75897,3.76764,4890000.0
2007-05-11 03:17:00,3.76807,3.76886,3.7631,3.7631,6010000.0
2007-05-11 03:18:00,3.76533,3.76634,3.75941,3.76146,11280000.0
2007-05-11 03:19:00,3.76847,3.76847,3.75777,3.76477,4140000.0
2007-05-11 03:20:00,3.76249,3.76557,3.75648,3.76159,5630000.0
2007-05-11 03:21:00,3.76252,3.76798,3.76252,3.76252,5270000.0
2007-05-11 03:22:00,3.76309,3.76703,3.76172,3.76172,4510000.0
2007-05-11 03:23:00,3.76707,3.76707,3.75687,3.76635,4900000.0
2007-05-11 03:24:00,3.76124,3.76914,3.7588,3.76239,9000000.0
2007-05-11 03:26:00,3.76712,3.76766,3.7624,3.76557,3750000.0
2007-05-11 03:27:00,3.76712,3.76712,3.76178,3.76178,1880000.0
2007-05-11 03:28:00,3.76515,3.76515,3.76318,3.76318,1130000.0
2007-05-11 03:29:00,3.76077,3.76665,3.75908,3.76478,5630000.0
2007-05-11 03:30:00,3.76657,3.76657,3.75711,3.76114,5250000.0
2007-05-11 03:31:00,3.76698,3.77001,3.76235,3.76859,8640000.0
2007-05-11 03:33:00,3.76708,3.76708,3.76134,3.76258,2630000.0
2007-05-11 03:34:00,3.76297,3.77017,3.76285,3.76285,11250000.0
2007-05-11 03:36:00,3.76845,3.76845,3.75632,3.76584,4880000.0
2007-05-11 03:37:00,3.76808,3.76902,3.76163,3.76825,6380000.0
2007-05-11 03:38:00,3.76201,3.76494,3.75643,3.75643,3750000.0
2007-05-11 03:39:00,3.76639,3.76717,3.76323,3.76323,1880000.0
2007-05-11 03:40:00,3.76606,3.76788,3.75826,3.76229,4520000.0
2007-05-11 03:41:00,3.76648,3.76773,3.75826,3.76696,2640000.0
2007-05-11 03:42:00,3.76693,3.76693,3.7576,3.7576,6010000.0
2007-05-11 03:43:00,3.76328,3.7711,3.76121,3.76924,9780000.0
2007-05-11 03:44:00,3.76763,3.76763,3.76213,3.76213,1500000.0
2007-05-11 03:45:00,3.76222,3.76707,3.76222,3.76612,4890000.0
2007-05-11 03:46:00,3.75856,3.7659,3.75609,3.75685,5650000.0
2007-05-11 03:48:00,3.75794,3.76596,3.75782,3.76321,8630000.0
2007-05-11 03:49:00,3.75749,3.76628,3.75616,3.757,7500000.0
2007-05-11 03:50:00,3.76322,3.76702,3.75743,3.75795,7500000.0
2007-05-11 03:51:00,3.76811,3.76811,3.75892,3.7637,3380000.0
2007-05-11 03:52:00,3.75901,3.76708,3.7589,3.76708,3380000.0
2007-05-11 03:53:00,3.76246,3.76958,3.75871,3.76352,7510000.0
2007-05-11 03:54:00,3.76265,3.76757,3.76265,3.76756,5630000.0
2007-05-11 03:55:00,3.76216,3.7672,3.75831,3.7672,4500000.0
2007-05-11 03:56:00,3.76143,3.76635,3.76036,3.76171,10520000.0
2007-05-11 03:57:00,3.76703,3.76703,3.76319,3.76319,1500000.0
2007-05-11 03:58:00,3.75791,3.76933,3.75791,3.75895,5630000.0
2007-05-11 03:59:00,3.76232,3.76762,3.75822,3.76762,5250000.0
2007-05-11 04:01:00,3.76288,3.76288,3.75832,3.76269,1510000.0
2007-05-11 04:02:00,3.76767,3.76767,3.76103,3.76103,760000.0
2007-05-11 04:03:00,3.76288,3.76974,3.75825,3.76881,11310000.0
2007-05-11 04:04:00,3.76559,3.76705,3.75566,3.76705,4520000.0
2007-05-11 04:05:00,3.76124,3.76773,3.75469,3.76705,10570000.0
2007-05-11 04:06:00,3.75929,3.76706,3.75929,3.7636,4890000.0
2007-05-11 04:07:00,3.76401,3.76401,3.76115,3.76115,3030000.0
2007-05-11 04:08:00,3.76206,3.76331,3.75817,3.75817,1890000.0
2007-05-11 04:10:00,3.76722,3.76782,3.76079,3.76499,8250000.0
2007-05-11 04:11:00,3.76777,3.76793,3.76271,3.76782,5260000.0
2007-05-11 04:12:00,3.75824,3.77182,3.75821,3.76926,6390000.0
2007-05-11 04:14:00,3.76229,3.76699,3.76229,3.76699,760000.0
2007-05-11 04:15:00,3.76755,3.76761,3.76755,3.76761,1500000.0
2007-05-11 04:16:00,3.76434,3.76434,3.76329,3.76388,2250000.0
2007-05-11 04:17:00,3.76279,3.76811,3.76279,3.76453,3760000.0
2007-05-11 04:18:00,3.76125,3.76677,3.76032,3.7616,10510000.0
2007-05-11 04:19:00,3.76437,3.76848,3.76381,3.76634,4500000.0
2007-05-11 04:20:00,3.7635,3.7672,3.75795,3.75795,2640000.0
2007-05-11 04:21:00,3.76352,3.76848,3.75875,3.76773,6770000.0
2007-05-11 04:22:00,3.76255,3.76848,3.76255,3.76793,5270000.0
2007-05-11 04:23:00,3.76335,3.76869,3.76314,3.76325,3760000.0
2007-05-11 04:24:00,3.76804,3.7688,3.76331,3.76331,3380000.0
2007-05-11 04:25:00,3.76267,3.76771,3.76186,3.76329,6390000.0
2007-05-11 04:26:00,3.76649,3.76765,3.7582,3.76231,7150000.0
2007-05-11 04:27:00,3.76613,3.76707,3.76104,3.76707,3390000.0
2007-05-11 04:28:00,3.76696,3.76696,3.757,3.76302,4510000.0
2007-05-11 04:30:00,3.75754,3.76633,3.75513,3.76194,4890000.0
2007-05-11 04:31:00,3.76705,3.76705,3.75739,3.75739,5630000.0
2007-05-11 04:33:00,3.76263,3.77042,3.76263,3.76714,4880000.0
2007-05-11 04:34:00,3.76896,3.77004,3.76391,3.76407,6780000.0
2007-05-11 04:35:00,3.76233,3.76691,3.76233,3.76247,3020000.0
2007-05-11 04:36:00,3.76387,3.76407,3.76251,3.76257,3400000.0
2007-05-11 04:37:00,3.76186,3.76673,3.76097,3.76631,4150000.0
2007-05-11 04:38:00,3.76841,3.76907,3.76339,3.76339,5270000.0
2007-05-11 04:39:00,3.76762,3.76805,3.76268,3.76537,2640000.0
2007-05-11 04:40:00,3.76361,3.76723,3.76209,3.76209,3000000.0
2007-05-11 04:41:00,3.76293,3.7669,3.76293,3.76382,2640000.0
2007-05-11 04:42:00,3.76261,3.76737,3.76036,3.76737,3380000.0
2007-05-11 04:45:00,3.76272,3.76742,3.76272,3.7633,3770000.0
2007-05-11 04:46:00,3.76367,3.76982,3.76367,3.76887,10520000.0
2007-05-11 04:48:00,3.76341,3.77093,3.76339,3.76339,11250000.0
2007-05-11 04:50:00,3.76195,3.76864,3.76195,3.76849,4130000.0
2007-05-11 04:51:00,3.76516,3.767,3.76124,3.767,5640000.0
2007-05-11 04:52:00,3.76228,3.76793,3.75822,3.76696,7890000.0
2007-05-11 04:55:00,3.76818,3.7685,3.76258,3.76285,6030000.0
2007-05-11 04:56:00,3.76813,3.76813,3.766,3.76758,6000000.0
2007-05-11 04:57:00,3.7633,3.76648,3.7617,3.76274,4890000.0
2007-05-11 04:58:00,3.76368,3.769,3.76368,3.76683,4130000.0
2007-05-11 04:59:00,3.76677,3.76756,3.75779,3.76756,5260000.0
2007-05-11 05:00:00,3.76856,3.76856,3.75905,3.75905,6010000.0
2007-05-11 05:01:00,3.76699,3.76745,3.75785,3.76599,7520000.0
2007-05-11 05:02:00,3.76634,3.76768,3.76317,3.76317,3760000.0
2007-05-11 05:03:00,3.76776,3.76879,3.76368,3.76719,4890000.0
2007-05-11 05:04:00,3.76238,3.76787,3.76238,3.76252,9400000.0
2007-05-11 05:05:00,3.76691,3.76757,3.76377,3.76686,2260000.0
2007-05-11 05:06:00,3.7624,3.76825,3.76238,3.76825,3380000.0
2007-05-11 05:07:00,3.76523,3.76773,3.76325,3.76773,3010000.0
2007-05-11 05:08:00,3.76332,3.7711,3.75981,3.76897,12760000.0
2007-05-11 05:09:00,3.7641,3.7661,3.76308,3.76308,1880000.0
2007-05-11 05:10:00,3.75988,3.77105,3.75977,3.76363,4880000.0
2007-05-11 05:11:00,3.76131,3.766,3.75857,3.76348,7510000.0
2007-05-11 05:12:00,3.76731,3.76731,3.75763,3.76181,4140000.0
2007-05-11 05:13:00,3.76566,3.76566,3.76021,3.76347,4520000.0
2007-05-11 05:14:00,3.76627,3.76627,3.75606,3.75606,2630000.0
2007-05-11 05:15:00,3.76393,3.77037,3.76079,3.76874,6390000.0
2007-05-11 05:16:00,3.76765,3.76793,3.75828,3.76292,5260000.0
2007-05-11 05:17:00,3.76716,3.76716,3.76284,3.76284,1880000.0
2007-05-11 05:20:00,3.76575,3.7667,3.75471,3.7667,5630000.0
2007-05-11 05:21:00,3.75713,3.75852,3.75713,3.75852,1880000.0
2007-05-11 05:22:00,3.76498,3.76498,3.76498,3.76498,750000.0
2007-05-11 05:23:00,3.75917,3.77111,3.75917,3.76845,4510000.0
2007-05-11 05:24:00,3.76704,3.76733,3.76538,3.76646,4890000.0
2007-05-11 05:25:00,3.75842,3.76782,3.75842,3.75842,2260000.0
2007-05-11 05:27:00,3.7615,3.76676,3.7608,3.76676,5250000.0
2007-05-11 05:28:00,3.762,3.76761,3.76169,3.76207,10880000.0
2007-05-11 05:29:00,3.76711,3.76711,3.76231,3.7669,8250000.0
2007-05-11 05:32:00,3.76246,3.76981,3.76232,3.76232,10510000.0
2007-05-11 05:33:00,3.76332,3.7661,3.75732,3.76343,3000000.0
2007-05-11 05:34:00,3.76811,3.76962,3.75917,3.75917,4500000.0
2007-05-11 05:35:00,3.76718,3.76724,3.7581,3.7662,5640000.0
2007-05-11 05:36:00,3.76847,3.76999,3.75964,3.76353,4510000.0
2007-05-11 05:37:00,3.76364,3.76783,3.76364,3.76783,2250000.0
2007-05-11 05:38:00,3.76689,3.76945,3.76336,3.76764,6390000.0
2007-05-11 05:39:00,3.76769,3.76769,3.76154,3.76578,4500000.0
2007-05-11 05:40:00,3.76489,3.76703,3.76106,3.76275,8630000.0
2007-05-11 05:41:00,3.76332,3.76837,3.76122,3.76122,3380000.0
2007-05-11 05:42:00,3.76668,3.76752,3.75972,3.76719,5630000.0
2007-05-11 05:43:00,3.76377,3.76827,3.76377,3.76664,3000000.0
2007-05-11 05:45:00,3.76757,3.76817,3.76301,3.7635,4130000.0
2007-05-11 05:46:00,3.76176,3.76688,3.76121,3.76201,10510000.0
2007-05-11 05:47:00,3.76398,3.7683,3.76177,3.76278,5630000.0
2007-05-11 05:49:00,3.76791,3.7682,3.75855,3.7682,2270000.0
2007-05-11 05:52:00,3.76218,3.76694,3.76218,3.76629,2250000.0
2007-05-11 05:53:00,3.76418,3.76418,3.75311,3.75702,9390000.0
2007-05-11 05:54:00,3.76821,3.76821,3.76028,3.76296,5250000.0
2007-05-11 05:55:00,3.76451,3.76738,3.76451,3.76738,2250000.0
2007-05-11 05:56:00,3.76367,3.76797,3.75862,3.76797,5260000.0
2007-05-11 05:58:00,3.76549,3.76586,3.75671,3.75671,7900000.0
2007-05-11 06:00:00,3.76283,3.76878,3.76265,3.76265,11250000.0
2007-05-11 06:02:00,3.76166,3.76672,3.76166,3.76234,11250000.0
2007-05-11 06:04:00,3.75946,3.76655,3.75918,3.76655,7140000.0
2007-05-11 06:05:00,3.76325,3.76738,3.76325,3.76407,2250000.0
2007-05-11 06:07:00,3.76788,3.76788,3.76287,3.76287,3770000.0
2007-05-11 06:08:00,3.7664,3.76798,3.76137,3.76137,3380000.0
2007-05-11 06:09:00,3.76847,3.76847,3.75881,3.7632,5630000.0
2007-05-11 06:10:00,3.76703,3.76973,3.76015,3.76897,3750000.0
2007-05-11 06:11:00,3.76339,3.76993,3.76339,3.76658,6760000.0
2007-05-11 06:12:00,3.76793,3.76872,3.76394,3.76538,4880000.0
2007-05-11 06:13:00,3.76238,3.76895,3.76216,3.76216,14640000.0
2007-05-11 06:15:00,3.76726,3.76776,3.76222,3.7662,2630000.0
2007-05-11 06:16:00,3.76237,3.76729,3.76237,3.76729,1500000.0
2007-05-11 06:17:00,3.7612,3.76712,3.75974,3.76137,10140000.0
2007-05-11 06:18:00,3.75591,3.76648,3.75591,3.76159,5260000.0
2007-05-11 06:19:00,3.75841,3.76265,3.75841,3.76265,1130000.0
2007-05-11 06:20:00,3.7681,3.76828,3.75833,3.76768,3750000.0
2007-05-11 06:21:00,3.76826,3.76826,3.75732,3.76765,5260000.0
2007-05-11 06:23:00,3.76683,3.76719,3.76167,3.76715,5260000.0
2007-05-11 06:25:00,3.76367,3.76649,3.76278,3.76649,2250000.0
2007-05-11 06:26:00,3.76776,3.76898,3.7641,3.76735,4880000.0
2007-05-11 06:27:00,3.76266,3.7688,3.76151,3.76241,11640000.0
2007-05-11 06:28:00,3.76727,3.76727,3.75694,3.76672,4880000.0
2007-05-11 06:29:00,3.76203,3.76643,3.76038,3.76155,8250000.0
2007-05-11 06:30:00,3.75934,3.77004,3.75934,3.76312,8630000.0
2007-05-11 06:31:00,3.76457,3.76674,3.76457,3.76674,2250000.0
2007-05-11 06:32:00,3.76664,3.7668,3.76138,3.7618,5260000.0
2007-05-11 06:36:00,3.76276,3.76858,3.76206,3.76206,11250000.0
2007-05-11 06:38:00,3.7613,3.76779,3.7613,3.76624,6000000.0
2007-05-11 06:39:00,3.76373,3.76804,3.76283,3.76448,6000000.0
2007-05-11 06:41:00,3.76738,3.76785,3.76262,3.76708,6750000.0
2007-05-11 06:46:00,3.76784,3.76784,3.76762,3.76762,2250000.0
2007-05-11 06:47:00,3.76217,3.76712,3.76164,3.76187,11250000.0
2007-05-11 06:48:00,3.76374,3.76711,3.76193,3.76198,4520000.0
2007-05-11 06:51:00,3.76137,3.76333,3.75863,3.76247,3000000.0
2007-05-11 06:54:00,3.76449,3.76907,3.76382,3.76753,3390000.0
2007-05-11 06:55:00,3.7678,3.7678,3.76246,3.76776,5640000.0
2007-05-11 06:56:00,3.76324,3.76904,3.75731,3.7606,7140000.0
2007-05-11 06:59:00,3.76755,3.76805,3.76632,3.76632,3010000.0
2007-05-11 07:00:00,3.76295,3.76813,3.76295,3.76625,4880000.0
2007-05-11 07:01:00,3.75921,3.76899,3.75921,3.76899,8260000.0
2007-05-11 07:02:00,3.76285,3.7691,3.76285,3.76698,6380000.0
2007-05-11 07:03:00,3.76773,3.76888,3.7574,3.75766,6760000.0
2007-05-11 07:04:00,3.76683,3.76921,3.76157,3.76753,4890000.0
2007-05-11 07:05:00,3.76809,3.76809,3.75865,3.75865,1500000.0
2007-05-11 07:06:00,3.76256,3.77241,3.76256,3.77008,4130000.0
2007-05-11 07:07:00,3.76096,3.7722,3.76096,3.76912,4880000.0
2007-05-11 07:08:00,3.76898,3.77025,3.76531,3.77025,3010000.0
2007-05-11 07:09:00,3.75992,3.77068,3.75992,3.77068,13900000.0
2007-05-11 07:10:00,3.76027,3.76962,3.76027,3.76962,5260000.0
2007-05-11 07:11:00,3.77002,3.77002,3.76847,3.76987,2250000.0
2007-05-11 07:12:00,3.76906,3.76906,3.76015,3.76544,2250000.0
2007-05-11 07:15:00,3.76565,3.77124,3.76009,3.7645,8690000.0
2007-05-11 07:16:00,3.76563,3.77078,3.76363,3.76934,3030000.0
2007-05-11 07:18:00,3.76517,3.76563,3.76517,3.76563,1130000.0
2007-05-11 07:19:00,3.76328,3.76838,3.76179,3.76352,10140000.0
2007-05-11 07:20:00,3.76407,3.76845,3.76407,3.76481,2250000.0
2007-05-11 07:21:00,3.76492,3.76901,3.76373,3.76901,4880000.0
2007-05-11 07:22:00,3.77196,3.7773,3.7626,3.76753,7880000.0
2007-05-11 07:23:00,3.76617,3.77013,3.75962,3.76584,5260000.0
2007-05-11 07:24:00,3.76425,3.77198,3.76425,3.76491,10140000.0
2007-05-11 07:25:00,3.76727,3.76727,3.76727,3.76727,380000.0
2007-05-11 07:27:00,3.76354,3.76911,3.76213,3.76371,10880000.0
2007-05-11 07:31:00,3.77029,3.7722,3.7605,3.7605,5630000.0
2007-05-11 07:32:00,3.7702,3.7702,3.75978,3.76555,6770000.0
2007-05-11 07:34:00,3.76436,3.76952,3.76348,3.76383,9770000.0
2007-05-11 07:36:00,3.77013,3.77066,3.76621,3.76998,2640000.0
2007-05-11 07:37:00,3.76676,3.76914,3.7593,3.7649,5280000.0
2007-05-11 07:38:00,3.76608,3.76983,3.75985,3.76976,4900000.0
2007-05-11 07:41:00,3.76388,3.76979,3.76355,3.7643,11250000.0
2007-05-11 07:45:00,3.76566,3.76782,3.76416,3.76782,1140000.0
2007-05-11 07:48:00,3.77062,3.77197,3.76721,3.76831,4140000.0
2007-05-11 07:49:00,3.76792,3.76821,3.76431,3.76432,4520000.0
2007-05-11 07:50:00,3.76453,3.77006,3.76453,3.76507,4160000.0
2007-05-11 07:51:00,3.76442,3.76876,3.76243,3.76876,5640000.0
2007-05-11 07:52:00,3.76416,3.76959,3.76416,3.76942,3380000.0
2007-05-11 07:53:00,3.76352,3.76953,3.76352,3.76513,6780000.0
2007-05-11 07:54:00,3.77008,3.77079,3.76048,3.7701,5660000.0
2007-05-11 07:56:00,3.76041,3.77067,3.76041,3.77003,4140000.0
2007-05-11 07:57:00,3.76985,3.76985,3.76425,3.76425,3020000.0
2007-05-11 07:58:00,3.7679,3.76958,3.76408,3.76867,4130000.0
2007-05-11 07:59:00,3.7648,3.77097,3.76385,3.76496,3400000.0
2007-05-11 08:00:00,3.76481,3.76972,3.76353,3.76972,4520000.0
2007-05-11 08:01:00,3.76456,3.76462,3.76456,3.76462,1500000.0
2007-05-11 08:04:00,3.76444,3.77039,3.76306,3.76749,3760000.0
2007-05-11 08:05:00,3.76899,3.76915,3.76374,3.76418,6780000.0
2007-05-11 08:06:00,3.76969,3.76972,3.76297,3.76443,7510000.0
2007-05-11 08:07:00,3.76248,3.76908,3.75856,3.76908,10140000.0
2007-05-11 08:08:00,3.76855,3.76855,3.76327,3.76666,6760000.0
2007-05-11 08:09:00,3.76752,3.76904,3.76369,3.7678,4510000.0
2007-05-11 08:10:00,3.76578,3.77111,3.76539,3.7706,4150000.0
2007-05-11 08:11:00,3.76574,3.77077,3.76185,3.76552,3770000.0
2007-05-11 08:12:00,3.76241,3.76868,3.76176,3.76842,6020000.0
2007-05-11 08:13:00,3.77054,3.77359,3.76479,3.77221,5280000.0
2007-05-11 08:14:00,3.76929,3.76929,3.75828,3.75913,13930000.0
2007-05-11 08:15:00,3.76954,3.76979,3.76401,3.76585,6390000.0
2007-05-11 08:16:00,3.76646,3.76969,3.76343,3.76577,4900000.0
2007-05-11 08:17:00,3.76964,3.76964,3.75938,3.75938,4900000.0
2007-05-11 08:18:00,3.76534,3.76824,3.75961,3.76799,6010000.0
2007-05-11 08:19:00,3.76962,3.76978,3.766,3.76894,3750000.0
2007-05-11 08:20:00,3.76207,3.77126,3.76207,3.77009,5650000.0
2007-05-11 08:21:00,3.76826,3.76826,3.76173,3.76173,2640000.0
2007-05-11 08:22:00,3.76128,3.77443,3.76128,3.76992,4520000.0
2007-05-11 08:23:00,3.76459,3.76925,3.76355,3.76629,5260000.0
2007-05-11 08:24:00,3.77015,3.77015,3.76323,3.76329,3760000.0
2007-05-11 08:25:00,3.76832,3.77033,3.759,3.76651,6770000.0
2007-05-11 08:26:00,3.77016,3.77016,3.76646,3.76985,4510000.0
2007-05-11 08:27:00,3.76608,3.77199,3.76608,3.76996,4510000.0
2007-05-11 08:28:00,3.76453,3.77271,3.76397,3.76397,6390000.0
2007-05-11 08:29:00,3.77029,3.77029,3.76536,3.76571,4140000.0
2007-05-11 08:30:00,3.76565,3.77297,3.76565,3.77138,4510000.0
2007-05-11 08:31:00,3.76588,3.77339,3.76588,3.77339,4510000.0
2007-05-11 08:32:00,3.77203,3.77294,3.76586,3.77294,4510000.0
2007-05-11 08:33:00,3.76786,3.77179,3.76436,3.76616,4890000.0
2007-05-11 08:34:00,3.77007,3.7716,3.76027,3.77079,4890000.0
2007-05-11 08:35:00,3.76827,3.76915,3.7619,3.76661,4520000.0
2007-05-11 08:36:00,3.75656,3.7657,3.75588,3.76138,4520000.0
2007-05-11 08:38:00,3.76461,3.76715,3.7645,3.7645,1880000.0
2007-05-11 08:39:00,3.76815,3.76924,3.75898,3.768,7140000.0
2007-05-11 08:40:00,3.76207,3.76969,3.76207,3.76313,5630000.0
2007-05-11 08:42:00,3.76838,3.76899,3.75971,3.75971,7130000.0
2007-05-11 08:43:00,3.76406,3.77154,3.76268,3.76809,5260000.0
2007-05-11 08:44:00,3.76394,3.77005,3.76064,3.76881,4900000.0
2007-05-11 08:45:00,3.7655,3.76753,3.76304,3.76304,3750000.0
2007-05-11 08:46:00,3.763,3.76831,3.76184,3.76203,6000000.0
2007-05-11 08:47:00,3.7634,3.76894,3.76279,3.76613,4510000.0
2007-05-11 08:48:00,3.76689,3.7714,3.7602,3.76656,4890000.0
2007-05-11 08:49:00,3.76682,3.76946,3.75992,3.76606,6010000.0
2007-05-11 08:50:00,3.76905,3.77234,3.76563,3.76967,7880000.0
2007-05-11 08:51:00,3.76027,3.76871,3.76027,3.76836,3760000.0
2007-05-11 08:52:00,3.77203,3.7722,3.76176,3.7722,4880000.0
2007-05-11 08:53:00,3.77091,3.77245,3.76351,3.77245,4140000.0
2007-05-11 08:54:00,3.76157,3.77132,3.75991,3.7708,4140000.0
2007-05-11 08:55:00,3.76768,3.77294,3.76333,3.77263,7130000.0
2007-05-11 08:56:00,3.76618,3.77151,3.76492,3.7713,3380000.0
2007-05-11 08:57:00,3.77062,3.77205,3.76658,3.77205,4140000.0
2007-05-11 08:58:00,3.76683,3.7709,3.76041,3.76586,6400000.0
2007-05-11 08:59:00,3.76958,3.7753,3.76582,3.77433,10890000.0
2007-05-11 09:00:00,3.76755,3.77258,3.76569,3.76726,6390000.0
2007-05-11 09:01:00,3.77073,3.7724,3.76232,3.76969,7880000.0
2007-05-11 09:02:00,3.76676,3.77163,3.76236,3.77163,4510000.0
2007-05-11 09:03:00,3.76677,3.77174,3.7652,3.76634,6010000.0
2007-05-11 09:04:00,3.76816,3.77267,3.76296,3.76296,5260000.0
2007-05-11 09:05:00,3.76882,3.77141,3.76482,3.76941,9020000.0
2007-05-11 09:06:00,3.76296,3.77505,3.76296,3.76871,8270000.0
2007-05-11 09:07:00,3.77126,3.77126,3.76096,3.76553,7140000.0
2007-05-11 09:08:00,3.76097,3.76962,3.76097,3.76316,4510000.0
2007-05-11 09:09:00,3.76912,3.76912,3.75932,3.76403,4890000.0
2007-05-11 09:10:00,3.764,3.77036,3.75988,3.75988,7510000.0
2007-05-11 09:11:00,3.76474,3.76908,3.76203,3.76851,6400000.0
2007-05-11 09:12:00,3.76443,3.77045,3.76441,3.76808,4150000.0
2007-05-11 09:13:00,3.76932,3.76946,3.76048,3.7638,7510000.0
2007-05-11 09:14:00,3.76836,3.76836,3.76167,3.76551,3380000.0
2007-05-11 09:15:00,3.76751,3.76939,3.75994,3.75994,3750000.0
2007-05-11 09:16:00,3.76765,3.76765,3.76126,3.76215,6400000.0
2007-05-11 09:17:00,3.76781,3.76781,3.75662,3.76086,5260000.0
2007-05-11 09:18:00,3.76411,3.7675,3.75828,3.75828,4150000.0
2007-05-11 09:19:00,3.76018,3.76858,3.75961,3.75961,4510000.0
2007-05-11 09:20:00,3.76951,3.76953,3.75926,3.76725,7140000.0
2007-05-11 09:21:00,3.76822,3.76967,3.76379,3.76379,4520000.0
2007-05-11 09:22:00,3.76564,3.7702,3.76165,3.76255,10530000.0
2007-05-11 09:23:00,3.7653,3.76981,3.76415,3.76981,6380000.0
2007-05-11 09:24:00,3.76756,3.76764,3.75736,3.76442,6380000.0
2007-05-11 09:25:00,3.76378,3.76895,3.75877,3.76193,6020000.0
2007-05-11 09:26:00,3.75981,3.76962,3.75936,3.76836,6760000.0
2007-05-11 09:27:00,3.76366,3.76887,3.76366,3.7652,6010000.0
2007-05-11 09:28:00,3.76867,3.76996,3.76288,3.76996,7510000.0
2007-05-11 09:29:00,3.76989,3.77058,3.76277,3.77008,7130000.0
2007-05-11 09:30:00,3.76919,3.77023,3.76129,3.76931,7140000.0
2007-05-11 09:31:00,3.7641,3.77194,3.76205,3.77039,6010000.0
2007-05-11 09:32:00,3.76688,3.77118,3.76419,3.76419,4880000.0
2007-05-11 09:33:00,3.76569,3.77041,3.7609,3.77032,9770000.0
2007-05-11 09:34:00,3.77133,3.77137,3.76581,3.77137,4900000.0
2007-05-11 09:35:00,3.76754,3.77132,3.76205,3.76987,3390000.0
2007-05-11 09:36:00,3.76655,3.77092,3.76534,3.77063,5250000.0
2007-05-11 09:37:00,3.77029,3.77197,3.7636,3.77143,6020000.0
2007-05-11 09:38:00,3.76844,3.77225,3.76231,3.76231,6390000.0
2007-05-11 09:39:00,3.76404,3.77057,3.76404,3.76691,5250000.0
2007-05-11 09:40:00,3.76684,3.77153,3.76241,3.76787,6390000.0
2007-05-11 09:41:00,3.76741,3.7742,3.76419,3.77269,5260000.0
2007-05-11 09:42:00,3.77446,3.77446,3.76826,3.76874,3770000.0
2007-05-11 09:43:00,3.76717,3.77166,3.76413,3.77166,7510000.0
2007-05-11 09:44:00,3.77339,3.77393,3.76343,3.76832,8260000.0
2007-05-11 09:45:00,3.7725,3.77374,3.76448,3.77268,10890000.0
2007-05-11 09:46:00,3.7685,3.77386,3.76672,3.77228,5260000.0
2007-05-11 09:47:00,3.76953,3.77335,3.76284,3.77305,10150000.0
2007-05-11 09:48:00,3.76921,3.77328,3.76815,3.77328,4880000.0
2007-05-11 09:49:00,3.77038,3.77181,3.76108,3.77181,4890000.0
2007-05-11 09:50:00,3.7685,3.77284,3.7685,3.77186,4880000.0
2007-05-11 09:51:00,3.77289,3.77353,3.76451,3.76861,7140000.0
2007-05-11 09:52:00,3.76809,3.77553,3.76809,3.76906,6000000.0
2007-05-11 09:53:00,3.77336,3.77336,3.76398,3.76813,7510000.0
2007-05-11 09:54:00,3.7684,3.77414,3.7684,3.76992,4880000.0
2007-05-11 09:55:00,3.77009,3.77888,3.76723,3.77496,6020000.0
2007-05-11 09:56:00,3.76585,3.7751,3.76366,3.7751,5260000.0
2007-05-11 09:57:00,3.7744,3.7744,3.76516,3.77384,8670000.0
2007-05-11 09:58:00,3.76919,3.77675,3.76919,3.77651,4880000.0
2007-05-11 09:59:00,3.77098,3.77733,3.76678,3.77509,13530000.0
2007-05-11 10:00:00,3.77397,3.7758,3.76518,3.77242,11640000.0
2007-05-11 10:01:00,3.77284,3.77492,3.76519,3.76519,9020000.0
2007-05-11 10:02:00,3.77079,3.77497,3.76577,3.77011,7910000.0
2007-05-11 10:03:00,3.76991,3.77564,3.7656,3.77351,5650000.0
2007-05-11 10:04:00,3.77457,3.77457,3.76268,3.77042,7530000.0
2007-05-11 10:05:00,3.77504,3.77504,3.76385,3.77244,5270000.0
2007-05-11 10:06:00,3.7758,3.7758,3.7684,3.77437,5640000.0
2007-05-11 10:07:00,3.77437,3.77458,3.76965,3.77412,7130000.0
2007-05-11 10:08:00,3.7672,3.77696,3.7665,3.77054,7880000.0
2007-05-11 10:09:00,3.77194,3.77767,3.76758,3.76758,7140000.0
2007-05-11 10:10:00,3.77591,3.77651,3.77117,3.77479,4510000.0
2007-05-11 10:11:00,3.77176,3.77572,3.77128,3.77571,3770000.0
2007-05-11 10:12:00,3.77445,3.77656,3.76866,3.77619,4510000.0
2007-05-11 10:13:00,3.77717,3.77717,3.77132,3.77179,5630000.0
2007-05-11 10:14:00,3.77653,3.77653,3.76438,3.77027,7900000.0
2007-05-11 10:15:00,3.77027,3.77712,3.77027,3.77028,4140000.0
2007-05-11 10:16:00,3.77266,3.77794,3.76774,3.77166,13160000.0
2007-05-11 10:17:00,3.77308,3.77815,3.76813,3.76813,12020000.0
2007-05-11 10:18:00,3.77167,3.7772,3.76762,3.77606,6380000.0
2007-05-11 10:19:00,3.7655,3.77834,3.7655,3.77355,9410000.0
2007-05-11 10:20:00,3.76706,3.77549,3.76706,3.77549,6390000.0
2007-05-11 10:21:00,3.77845,3.78006,3.76781,3.77267,12430000.0
2007-05-11 10:22:00,3.77089,3.78023,3.76899,3.77261,6020000.0
2007-05-11 10:23:00,3.77118,3.77779,3.76875,3.77321,3770000.0
2007-05-11 10:24:00,3.77989,3.77989,3.77034,3.77753,10130000.0
2007-05-11 10:25:00,3.7751,3.77938,3.77066,3.77066,4510000.0
2007-05-11 10:26:00,3.77743,3.78018,3.76975,3.77672,12020000.0
2007-05-11 10:27:00,3.77889,3.78059,3.77514,3.77514,6400000.0
2007-05-11 10:28:00,3.76919,3.77958,3.76919,3.77837,7140000.0
2007-05-11 10:29:00,3.773,3.78535,3.7727,3.78157,6750000.0
2007-05-11 10:30:00,3.77941,3.77983,3.76924,3.77766,6400000.0
2007-05-11 10:31:00,3.77807,3.77968,3.76879,3.7774,8250000.0
2007-05-11 10:32:00,3.77494,3.78081,3.77473,3.77946,8640000.0
2007-05-11 10:33:00,3.78055,3.78069,3.77484,3.78066,6380000.0
2007-05-11 10:34:00,3.77011,3.7788,3.76734,3.77396,6770000.0
2007-05-11 10:35:00,3.77505,3.78198,3.77408,3.7789,10520000.0
2007-05-11 10:36:00,3.77829,3.77829,3.77055,3.77819,4520000.0
2007-05-11 10:37:00,3.7796,3.78133,3.76973,3.77466,12020000.0
2007-05-11 10:38:00,3.77372,3.77723,3.7673,3.77643,6390000.0
2007-05-11 10:39:00,3.77853,3.78007,3.77114,3.77923,4140000.0
2007-05-11 10:40:00,3.77835,3.77925,3.77012,3.77012,4890000.0
2007-05-11 10:41:00,3.77145,3.78263,3.77145,3.77979,4880000.0
2007-05-11 10:42:00,3.77235,3.77907,3.77232,3.77682,5270000.0
2007-05-11 10:43:00,3.77831,3.77878,3.77193,3.77837,6000000.0
2007-05-11 10:44:00,3.77805,3.78181,3.77418,3.78176,10900000.0
2007-05-11 10:45:00,3.77823,3.7796,3.77168,3.77604,12760000.0
2007-05-11 10:46:00,3.7785,3.78354,3.77808,3.78194,5260000.0
2007-05-11 10:47:00,3.77684,3.78145,3.77556,3.78145,6010000.0
2007-05-11 10:48:00,3.77715,3.78151,3.77096,3.77605,6390000.0
2007-05-11 10:49:00,3.78066,3.78174,3.77236,3.78094,4890000.0
2007-05-11 10:50:00,3.78094,3.78192,3.77854,3.78089,4500000.0
2007-05-11 10:51:00,3.78055,3.78294,3.77002,3.7752,5270000.0
2007-05-11 10:52:00,3.78132,3.78154,3.77112,3.7809,6770000.0
2007-05-11 10:53:00,3.77151,3.78034,3.77096,3.78021,6770000.0
2007-05-11 10:54:00,3.77568,3.78127,3.77497,3.77627,5630000.0
2007-05-11 10:55:00,3.77465,3.78083,3.7699,3.77613,6380000.0
2007-05-11 10:56:00,3.77666,3.78095,3.77206,3.77682,4880000.0
2007-05-11 10:57:00,3.77781,3.78311,3.77539,3.77539,6380000.0
2007-05-11 10:58:00,3.77894,3.78261,3.77248,3.78261,7510000.0
2007-05-11 10:59:00,3.7734,3.78308,3.7734,3.78148,7150000.0
2007-05-11 11:00:00,3.78124,3.78215,3.77082,3.78215,9400000.0
2007-05-11 11:01:00,3.78113,3.78357,3.77691,3.77691,7130000.0
2007-05-11 11:02:00,3.77349,3.78382,3.77349,3.77932,5250000.0
2007-05-11 11:03:00,3.77379,3.78309,3.77328,3.77854,6380000.0
2007-05-11 11:04:00,3.77987,3.78356,3.77879,3.77879,6000000.0
2007-05-11 11:05:00,3.77924,3.78244,3.7772,3.78244,7510000.0
2007-05-11 11:06:00,3.7773,3.78359,3.7773,3.78159,4890000.0
2007-05-11 11:07:00,3.78187,3.7822,3.77307,3.77315,6770000.0
2007-05-11 11:08:00,3.7812,3.78278,3.77205,3.78068,5650000.0
2007-05-11 11:09:00,3.78177,3.78311,3.7769,3.78311,4140000.0
2007-05-11 11:10:00,3.77998,3.78251,3.77145,3.77958,7520000.0
2007-05-11 11:11:00,3.77967,3.78279,3.77234,3.77234,4510000.0
2007-05-11 11:12:00,3.77631,3.7817,3.77607,3.77907,6390000.0
2007-05-11 11:13:00,3.77852,3.78339,3.77385,3.78339,6770000.0
2007-05-11 11:14:00,3.77906,3.78328,3.77416,3.78047,6390000.0
2007-05-11 11:15:00,3.77754,3.7816,3.77045,3.78096,6760000.0
2007-05-11 11:16:00,3.78289,3.78289,3.77699,3.77699,5250000.0
2007-05-11 11:17:00,3.78247,3.78247,3.77274,3.77779,5260000.0
2007-05-11 11:18:00,3.78183,3.78183,3.77335,3.77738,7130000.0
2007-05-11 11:19:00,3.78248,3.783,3.77389,3.783,5260000.0
2007-05-11 11:20:00,3.7831,3.78439,3.77587,3.77936,6390000.0
2007-05-11 11:21:00,3.78293,3.78395,3.77446,3.77741,9040000.0
2007-05-11 11:22:00,3.77844,3.78313,3.77838,3.77875,6010000.0
2007-05-11 11:23:00,3.77432,3.78476,3.77432,3.78425,6400000.0
2007-05-11 11:24:00,3.77434,3.78346,3.77256,3.7816,13150000.0
2007-05-11 11:25:00,3.78202,3.78202,3.77154,3.78107,5260000.0
2007-05-11 11:26:00,3.78394,3.78406,3.77854,3.77854,4510000.0
2007-05-11 11:27:00,3.78518,3.78518,3.77541,3.77541,4880000.0
2007-05-11 11:28:00,3.77833,3.78453,3.77735,3.78276,11640000.0
2007-05-11 11:29:00,3.781,3.78255,3.77659,3.7817,7130000.0
2007-05-11 11:30:00,3.78013,3.78282,3.77646,3.78282,5630000.0
2007-05-11 11:31:00,3.78215,3.7833,3.77781,3.7833,7140000.0
2007-05-11 11:32:00,3.78155,3.78286,3.77101,3.77728,11290000.0
2007-05-11 11:33:00,3.78187,3.78375,3.77459,3.78281,4890000.0
2007-05-11 11:34:00,3.78305,3.78305,3.77684,3.78075,3770000.0
2007-05-11 11:35:00,3.77785,3.78274,3.77298,3.77307,7140000.0
2007-05-11 11:36:00,3.78161,3.78265,3.7815,3.78187,6020000.0
2007-05-11 11:37:00,3.78209,3.78275,3.77278,3.77958,4880000.0
2007-05-11 11:38:00,3.77814,3.78374,3.77647,3.78374,5270000.0
2007-05-11 11:39:00,3.7808,3.78188,3.77373,3.77539,7130000.0
2007-05-11 11:40:00,3.78267,3.78267,3.77853,3.78133,5630000.0
2007-05-11 11:41:00,3.78279,3.78279,3.77293,3.7773,8280000.0
2007-05-11 11:42:00,3.78288,3.78321,3.77651,3.77778,3770000.0
2007-05-11 11:43:00,3.77016,3.7811,3.77016,3.7811,4880000.0
2007-05-11 11:44:00,3.77583,3.78222,3.77583,3.78038,3400000.0
2007-05-11 11:45:00,3.77986,3.782,3.76922,3.782,4140000.0
2007-05-11 11:46:00,3.78262,3.78307,3.77753,3.78156,4900000.0
2007-05-11 11:47:00,3.78231,3.78405,3.77555,3.77632,7890000.0
2007-05-11 11:48:00,3.78335,3.78335,3.77715,3.78248,7510000.0
2007-05-11 11:49:00,3.77884,3.78249,3.77065,3.78249,11640000.0
2007-05-11 11:50:00,3.77766,3.78264,3.77726,3.77888,6400000.0
2007-05-11 11:51:00,3.78331,3.78331,3.77404,3.77965,6760000.0
2007-05-11 11:52:00,3.78495,3.78495,3.77864,3.78265,4510000.0
2007-05-11 11:53:00,3.77978,3.78482,3.77473,3.78347,9390000.0
2007-05-11 11:54:00,3.78521,3.78617,3.77816,3.77816,5270000.0
2007-05-11 11:55:00,3.78467,3.78467,3.77514,3.78065,6010000.0
2007-05-11 11:56:00,3.78374,3.78374,3.77897,3.77897,4520000.0
2007-05-11 11:57:00,3.78442,3.78442,3.77805,3.77805,5630000.0
2007-05-11 11:58:00,3.77938,3.78498,3.77316,3.77995,9020000.0
2007-05-11 11:59:00,3.78365,3.78396,3.77884,3.78396,4890000.0
2007-05-11 12:00:00,3.78401,3.78401,3.77839,3.78007,11260000.0
2007-05-11 12:01:00,3.78433,3.78433,3.7812,3.78307,6030000.0
2007-05-11 12:02:00,3.7761,3.78278,3.77293,3.78268,5260000.0
2007-05-11 12:03:00,3.7832,3.78396,3.77991,3.78396,4520000.0
2007-05-11 12:04:00,3.78381,3.78598,3.77993,3.78443,4510000.0
2007-05-11 12:05:00,3.78088,3.78426,3.77716,3.7797,7510000.0
2007-05-11 12:06:00,3.7801,3.7833,3.77282,3.77588,7510000.0
2007-05-11 12:07:00,3.78402,3.78402,3.77707,3.77913,6010000.0
2007-05-11 12:08:00,3.7811,3.78342,3.77688,3.77732,7510000.0
2007-05-11 12:09:00,3.78189,3.78299,3.77592,3.78299,4890000.0
2007-05-11 12:10:00,3.7798,3.78594,3.77634,3.77921,4510000.0
2007-05-11 12:11:00,3.78132,3.78333,3.77721,3.7794,6760000.0
2007-05-11 12:12:00,3.78066,3.78161,3.77429,3.78108,5630000.0
2007-05-11 12:13:00,3.78096,3.78114,3.76994,3.77685,4140000.0
2007-05-11 12:14:00,3.78146,3.78146,3.77201,3.77659,4140000.0
2007-05-11 12:15:00,3.77896,3.7792,3.7689,3.77655,6770000.0
2007-05-11 12:16:00,3.77821,3.77821,3.76805,3.76805,4880000.0
2007-05-11 12:17:00,3.77169,3.77865,3.77169,3.77301,5630000.0
2007-05-11 12:18:00,3.77941,3.78099,3.76834,3.77564,8270000.0
2007-05-11 12:19:00,3.77798,3.77929,3.76954,3.77814,6760000.0
2007-05-11 12:20:00,3.77796,3.77845,3.77233,3.77845,5260000.0
2007-05-11 12:21:00,3.77831,3.77834,3.76947,3.77336,6390000.0
2007-05-11 12:22:00,3.76893,3.77893,3.76893,3.77704,6000000.0
2007-05-11 12:23:00,3.77786,3.78249,3.7703,3.7758,6760000.0
2007-05-11 12:24:00,3.7724,3.77854,3.7724,3.77303,6390000.0
2007-05-11 12:25:00,3.77812,3.77812,3.77153,3.77297,4890000.0
2007-05-11 12:26:00,3.77712,3.77745,3.76996,3.77696,4510000.0
2007-05-11 12:27:00,3.77584,3.77584,3.76687,3.77339,4510000.0
2007-05-11 12:28:00,3.76892,3.77528,3.76518,3.77122,6400000.0
2007-05-11 12:29:00,3.76984,3.77538,3.76959,3.77444,7900000.0
2007-05-11 12:30:00,3.76367,3.77434,3.76328,3.77131,5630000.0
2007-05-11 12:31:00,3.77196,3.7754,3.77048,3.77055,4510000.0
2007-05-11 12:32:00,3.77118,3.77929,3.76613,3.77224,8290000.0
2007-05-11 12:33:00,3.77497,3.7774,3.76645,3.77584,5650000.0
2007-05-11 12:34:00,3.77335,3.77508,3.76361,3.7694,6400000.0
2007-05-11 12:35:00,3.77293,3.77399,3.76482,3.77029,6390000.0
2007-05-11 12:36:00,3.77407,3.77664,3.76672,3.77509,7880000.0
2007-05-11 12:37:00,3.77629,3.77667,3.77159,3.7726,3770000.0
2007-05-11 12:38:00,3.77151,3.77619,3.76664,3.77176,9010000.0
2007-05-11 12:39:00,3.76465,3.7757,3.7644,3.7757,5640000.0
2007-05-11 12:40:00,3.76693,3.77824,3.76693,3.77218,4140000.0
2007-05-11 12:41:00,3.77497,3.77635,3.76671,3.77477,6390000.0
2007-05-11 12:42:00,3.77243,3.77628,3.77176,3.77628,5250000.0
2007-05-11 12:43:00,3.77602,3.77671,3.76669,3.77081,4890000.0
2007-05-11 12:44:00,3.77424,3.77445,3.76782,3.76782,4880000.0
2007-05-11 12:45:00,3.774,3.77483,3.76371,3.77482,12790000.0
2007-05-11 12:46:00,3.77035,3.77611,3.76766,3.77611,4880000.0
2007-05-11 12:47:00,3.76614,3.77511,3.76614,3.76953,6010000.0
2007-05-11 12:48:00,3.7729,3.77677,3.76659,3.76659,4520000.0
2007-05-11 12:49:00,3.77746,3.77746,3.76825,3.7764,7150000.0
2007-05-11 12:50:00,3.76837,3.77928,3.76837,3.77928,6760000.0
2007-05-11 12:51:00,3.77339,3.7795,3.77339,3.77801,4890000.0
2007-05-11 12:52:00,3.77858,3.77954,3.7703,3.7703,4150000.0
2007-05-11 12:53:00,3.77717,3.77717,3.76621,3.77352,7150000.0
2007-05-11 12:54:00,3.7793,3.7793,3.76911,3.77166,5260000.0
2007-05-11 12:55:00,3.77629,3.77912,3.76713,3.77432,9020000.0
2007-05-11 12:56:00,3.77981,3.77991,3.77098,3.77336,4890000.0
2007-05-11 12:57:00,3.77945,3.77976,3.76952,3.77329,7510000.0
2007-05-11 12:58:00,3.7804,3.7804,3.77287,3.7788,7890000.0
2007-05-11 12:59:00,3.77585,3.77971,3.77331,3.77943,9400000.0
2007-05-11 13:00:00,3.77109,3.78044,3.76947,3.77773,10540000.0
2007-05-11 13:01:00,3.76894,3.77849,3.76748,3.77036,6010000.0
2007-05-11 13:02:00,3.77978,3.78426,3.77309,3.77694,6390000.0
2007-05-11 13:03:00,3.77164,3.77963,3.77154,3.77154,5640000.0
2007-05-11 13:04:00,3.78024,3.78421,3.77343,3.78421,6020000.0
2007-05-11 13:05:00,3.78452,3.78643,3.7785,3.77954,6380000.0
2007-05-11 13:06:00,3.78309,3.78309,3.77346,3.77868,7140000.0
2007-05-11 13:07:00,3.77409,3.78395,3.77409,3.78395,5630000.0
2007-05-11 13:08:00,3.77785,3.78371,3.77749,3.77749,5260000.0
2007-05-11 13:09:00,3.78264,3.78335,3.77679,3.77679,8280000.0
2007-05-11 13:10:00,3.78221,3.78328,3.77668,3.78197,6390000.0
2007-05-11 13:11:00,3.77938,3.78139,3.77317,3.7805,5260000.0
2007-05-11 13:12:00,3.78107,3.78416,3.77326,3.78287,8250000.0
2007-05-11 13:13:00,3.77947,3.78458,3.77411,3.78166,6010000.0
2007-05-11 13:14:00,3.7841,3.78461,3.77226,3.78239,7510000.0
2007-05-11 13:15:00,3.78099,3.78403,3.77419,3.78314,8640000.0
2007-05-11 13:16:00,3.78278,3.7848,3.77819,3.78275,5650000.0
2007-05-11 13:17:00,3.78024,3.78446,3.77458,3.7835,6770000.0
2007-05-11 13:18:00,3.78281,3.78473,3.77554,3.77931,4510000.0
2007-05-11 13:19:00,3.77874,3.78462,3.77824,3.77879,4510000.0
2007-05-11 13:20:00,3.77588,3.78353,3.77588,3.78353,4890000.0
2007-05-11 13:21:00,3.78406,3.78482,3.77765,3.78371,6760000.0
2007-05-11 13:22:00,3.77869,3.78363,3.77869,3.78041,4140000.0
2007-05-11 13:23:00,3.783,3.7847,3.77495,3.78369,6760000.0
2007-05-11 13:24:00,3.78333,3.78345,3.77237,3.77888,5630000.0
2007-05-11 13:25:00,3.78103,3.78103,3.77592,3.77712,3770000.0
2007-05-11 13:26:00,3.77536,3.78093,3.77123,3.77732,6030000.0
2007-05-11 13:27:00,3.78199,3.78258,3.77144,3.77328,7520000.0
2007-05-11 13:28:00,3.78266,3.78369,3.77595,3.77685,6760000.0
2007-05-11 13:29:00,3.78233,3.78464,3.77575,3.78166,7520000.0
2007-05-11 13:30:00,3.78208,3.78208,3.77637,3.78144,3400000.0
2007-05-11 13:31:00,3.77786,3.78194,3.77533,3.77533,6770000.0
2007-05-11 13:32:00,3.78203,3.78203,3.77206,3.78168,5270000.0
2007-05-11 13:33:00,3.77642,3.78278,3.77642,3.7768,5260000.0
2007-05-11 13:34:00,3.77575,3.77865,3.76839,3.7695,11260000.0
2007-05-11 13:35:00,3.77744,3.77865,3.76796,3.77292,8280000.0
2007-05-11 13:36:00,3.77575,3.78179,3.77532,3.77532,5660000.0
2007-05-11 13:37:00,3.77082,3.78152,3.77082,3.77665,6770000.0
2007-05-11 13:38:00,3.77916,3.77986,3.77229,3.77559,5640000.0
2007-05-11 13:39:00,3.77067,3.78016,3.77067,3.77132,4880000.0
2007-05-11 13:40:00,3.77878,3.78138,3.77523,3.78066,5260000.0
2007-05-11 13:41:00,3.77877,3.78066,3.77088,3.7761,5640000.0
2007-05-11 13:42:00,3.7799,3.78002,3.77113,3.77872,6010000.0
2007-05-11 13:44:00,3.7774,3.78027,3.77447,3.77803,8280000.0
2007-05-11 13:45:00,3.77893,3.78168,3.77103,3.78089,4140000.0
2007-05-11 13:46:00,3.78009,3.78009,3.76993,3.77441,6020000.0
2007-05-11 13:47:00,3.78077,3.78114,3.77182,3.77479,6760000.0
2007-05-11 13:48:00,3.77499,3.78176,3.77191,3.77886,7510000.0
2007-05-11 13:49:00,3.77519,3.78002,3.76985,3.77843,6760000.0
2007-05-11 13:51:00,3.779,3.77911,3.76939,3.76971,5630000.0
2007-05-11 13:52:00,3.7792,3.7792,3.76762,3.77822,7500000.0
2007-05-11 13:53:00,3.77539,3.78055,3.77251,3.7788,10130000.0
2007-05-11 13:54:00,3.77898,3.77992,3.77011,3.77414,4890000.0
2007-05-11 13:55:00,3.77016,3.7789,3.77006,3.7786,5250000.0
2007-05-11 13:56:00,3.77846,3.77846,3.76841,3.77655,12760000.0
2007-05-11 13:57:00,3.77574,3.77927,3.76883,3.77485,7130000.0
2007-05-11 13:58:00,3.77925,3.77925,3.76818,3.77342,5250000.0
2007-05-11 13:59:00,3.77977,3.78047,3.77466,3.77642,4510000.0
2007-05-11 14:00:00,3.77591,3.77856,3.77223,3.77601,7510000.0
2007-05-11 14:01:00,3.7781,3.77858,3.77037,3.77129,4520000.0
2007-05-11 14:02:00,3.7746,3.77957,3.77067,3.77508,6010000.0
2007-05-11 14:03:00,3.77897,3.78005,3.77286,3.77898,4140000.0
2007-05-11 14:04:00,3.77313,3.77782,3.77313,3.77708,6020000.0
2007-05-11 14:05:00,3.76832,3.7778,3.76615,3.7778,13160000.0
2007-05-11 14:06:00,3.77283,3.78245,3.77188,3.77534,9020000.0
2007-05-11 14:07:00,3.77205,3.77922,3.77205,3.77364,5640000.0
2007-05-11 14:08:00,3.77508,3.78086,3.7735,3.77902,4510000.0
2007-05-11 14:09:00,3.77765,3.77827,3.76718,3.77585,7140000.0
2007-05-11 14:10:00,3.77634,3.77634,3.76938,3.76968,4890000.0
2007-05-11 14:11:00,3.77751,3.77751,3.76552,3.77007,6380000.0
2007-05-11 14:12:00,3.77443,3.77973,3.77299,3.7757,4890000.0
2007-05-11 14:13:00,3.77821,3.77821,3.76866,3.77089,8650000.0
2007-05-11 14:14:00,3.77603,3.77603,3.7693,3.77134,7510000.0
2007-05-11 14:15:00,3.77043,3.77631,3.76646,3.77524,9390000.0
2007-05-11 14:16:00,3.77535,3.77535,3.76381,3.76996,6380000.0
2007-05-11 14:17:00,3.77515,3.77515,3.76468,3.77167,5270000.0
2007-05-11 14:18:00,3.76891,3.78163,3.76891,3.7785,6750000.0
2007-05-11 14:19:00,3.77327,3.77468,3.76323,3.76445,7500000.0
2007-05-11 14:20:00,3.77074,3.77956,3.77074,3.7777,4880000.0
2007-05-11 14:21:00,3.7723,3.77595,3.76706,3.77272,7140000.0
2007-05-11 14:22:00,3.7769,3.7769,3.76541,3.77509,6020000.0
2007-05-11 14:23:00,3.77773,3.77874,3.77033,3.77292,6020000.0
2007-05-11 14:24:00,3.77524,3.77774,3.76948,3.77673,4150000.0
2007-05-11 14:25:00,3.77665,3.77665,3.771,3.771,5260000.0
2007-05-11 14:26:00,3.77679,3.77697,3.76776,3.77423,4880000.0
2007-05-11 14:27:00,3.77687,3.77795,3.77283,3.77795,5630000.0
2007-05-11 14:28:00,3.77675,3.77801,3.77227,3.77801,4880000.0
2007-05-11 14:29:00,3.77595,3.77771,3.77225,3.77225,7510000.0
2007-05-11 14:30:00,3.77807,3.77834,3.77285,3.77668,5250000.0
2007-05-11 14:31:00,3.77777,3.77777,3.77052,3.77373,6770000.0
2007-05-11 14:32:00,3.77326,3.77778,3.7721,3.77778,6010000.0
2007-05-11 14:33:00,3.77522,3.77688,3.77135,3.77619,6000000.0
2007-05-11 14:34:00,3.77627,3.77651,3.76747,3.77443,5640000.0
2007-05-11 14:35:00,3.77565,3.77747,3.77076,3.77605,6020000.0
2007-05-11 14:36:00,3.77166,3.77431,3.76612,3.77248,6390000.0
2007-05-11 14:37:00,3.76792,3.77122,3.76199,3.76199,6380000.0
2007-05-11 14:38:00,3.76917,3.77077,3.76137,3.77055,7510000.0
2007-05-11 14:39:00,3.76496,3.76643,3.75886,3.76424,5260000.0
2007-05-11 14:40:00,3.76836,3.7694,3.75958,3.76315,5640000.0
2007-05-11 14:41:00,3.7693,3.77154,3.76045,3.76767,6390000.0
2007-05-11 14:42:00,3.76522,3.76874,3.75861,3.7636,5630000.0
2007-05-11 14:43:00,3.76503,3.76853,3.75947,3.76389,4890000.0
2007-05-11 14:44:00,3.76366,3.76996,3.76364,3.76383,5660000.0
2007-05-11 14:45:00,3.76581,3.76837,3.75757,3.76347,8640000.0
2007-05-11 14:46:00,3.76979,3.77071,3.7608,3.76898,7130000.0
2007-05-11 14:47:00,3.76463,3.76664,3.75718,3.76641,8250000.0
2007-05-11 14:48:00,3.76763,3.76933,3.75856,3.76933,4510000.0
2007-05-11 14:49:00,3.76828,3.76943,3.76296,3.76323,4140000.0
2007-05-11 14:50:00,3.76164,3.7676,3.7561,3.7628,12780000.0
2007-05-11 14:51:00,3.76758,3.77035,3.76452,3.76804,5260000.0
2007-05-11 14:52:00,3.76191,3.76799,3.76191,3.7677,4880000.0
2007-05-11 14:53:00,3.75812,3.7688,3.75812,3.76514,6000000.0
2007-05-11 14:54:00,3.76695,3.76695,3.75808,3.76158,4150000.0
2007-05-11 14:55:00,3.76315,3.76732,3.75665,3.76318,4520000.0
2007-05-11 14:56:00,3.76813,3.76871,3.75894,3.76208,8630000.0
2007-05-11 14:57:00,3.76339,3.7642,3.75468,3.75854,5630000.0
2007-05-11 14:58:00,3.76534,3.76641,3.75469,3.76205,8270000.0
2007-05-11 14:59:00,3.76508,3.76554,3.75979,3.76464,9000000.0
2007-05-11 15:00:00,3.76308,3.76432,3.7533,3.76432,5630000.0
2007-05-11 15:01:00,3.76241,3.76642,3.75504,3.76367,6770000.0
2007-05-11 15:02:00,3.76244,3.76244,3.75271,3.75339,9400000.0
2007-05-11 15:03:00,3.75946,3.76345,3.75811,3.75869,6010000.0
2007-05-11 15:04:00,3.76222,3.76332,3.75985,3.76039,4880000.0
2007-05-11 15:05:00,3.76366,3.76405,3.75445,3.76248,4890000.0
2007-05-11 15:06:00,3.76292,3.76292,3.75337,3.76254,5270000.0
2007-05-11 15:07:00,3.76284,3.76465,3.75797,3.76395,4890000.0
2007-05-11 15:08:00,3.76339,3.76352,3.75807,3.75807,4890000.0
2007-05-11 15:09:00,3.76158,3.76599,3.7544,3.76448,4140000.0
2007-05-11 15:10:00,3.7559,3.76531,3.7559,3.75956,4510000.0
2007-05-11 15:11:00,3.76455,3.76455,3.75545,3.76007,5630000.0
2007-05-11 15:12:00,3.7623,3.76364,3.7579,3.75917,4140000.0
2007-05-11 15:13:00,3.76124,3.76268,3.75094,3.76073,4890000.0
2007-05-11 15:14:00,3.75831,3.76318,3.75303,3.76154,5630000.0
2007-05-11 15:15:00,3.76175,3.76479,3.75841,3.76284,6390000.0
2007-05-11 15:16:00,3.75924,3.76352,3.7588,3.76158,5640000.0
2007-05-11 15:17:00,3.76407,3.76446,3.75406,3.75795,7900000.0
2007-05-11 15:18:00,3.76192,3.76192,3.75022,3.75677,5640000.0
2007-05-11 15:19:00,3.7635,3.7635,3.7577,3.763,4880000.0
2007-05-11 15:20:00,3.76223,3.76414,3.75316,3.75316,7890000.0
2007-05-11 15:21:00,3.76386,3.76386,3.75886,3.76006,5630000.0
2007-05-11 15:22:00,3.75765,3.76329,3.75373,3.75373,4890000.0
2007-05-11 15:23:00,3.76038,3.76434,3.75302,3.76274,4880000.0
2007-05-11 15:24:00,3.76442,3.76485,3.76003,3.76003,5260000.0
2007-05-11 15:25:00,3.76444,3.76444,3.75886,3.75887,4510000.0
2007-05-11 15:26:00,3.76397,3.76397,3.75387,3.76364,4510000.0
2007-05-11 15:27:00,3.75875,3.76333,3.75163,3.75163,5650000.0
2007-05-11 15:28:00,3.76313,3.76419,3.75848,3.75848,5640000.0
2007-05-11 15:29:00,3.76362,3.76464,3.75488,3.76337,16920000.0
2007-05-11 15:30:00,3.76342,3.76411,3.75714,3.76261,4890000.0
2007-05-11 15:31:00,3.76407,3.76628,3.76044,3.76407,5260000.0
2007-05-11 15:32:00,3.76246,3.76246,3.75271,3.76218,4880000.0
2007-05-11 15:33:00,3.75485,3.76553,3.75485,3.75985,8640000.0
2007-05-11 15:34:00,3.75903,3.76329,3.7528,3.76329,10880000.0
2007-05-11 15:35:00,3.76308,3.76465,3.75254,3.75254,6770000.0
2007-05-11 15:36:00,3.75757,3.76415,3.75608,3.75608,5260000.0
2007-05-11 15:37:00,3.75937,3.76114,3.75488,3.75488,4890000.0
2007-05-11 15:38:00,3.75931,3.76087,3.75508,3.76063,7130000.0
2007-05-11 15:39:00,3.75672,3.76016,3.75484,3.7592,5630000.0
2007-05-11 15:40:00,3.75443,3.76007,3.75015,3.76007,4510000.0
2007-05-11 15:41:00,3.75615,3.76231,3.75602,3.76125,6390000.0
2007-05-11 15:42:00,3.75506,3.76038,3.75506,3.75835,4510000.0
2007-05-11 15:43:00,3.75494,3.75895,3.75209,3.75628,4880000.0
2007-05-11 15:44:00,3.755,3.7603,3.75374,3.758,2270000.0
2007-05-11 15:45:00,3.75524,3.75854,3.74796,3.75692,6390000.0
2007-05-11 15:46:00,3.75392,3.75874,3.75093,3.75361,4880000.0
2007-05-11 15:47:00,3.75425,3.76143,3.75423,3.75996,6390000.0
2007-05-11 15:48:00,3.74916,3.75979,3.74916,3.75901,4880000.0
2007-05-11 15:49:00,3.75851,3.75851,3.75054,3.7532,5260000.0
2007-05-11 15:51:00,3.75898,3.75898,3.74787,3.75272,4880000.0
2007-05-11 15:52:00,3.75534,3.76115,3.75158,3.75158,6000000.0
2007-05-11 15:53:00,3.74932,3.7591,3.74835,3.74835,4510000.0
2007-05-11 15:54:00,3.75877,3.75877,3.75128,3.75717,4890000.0
2007-05-11 15:55:00,3.75756,3.75915,3.75302,3.75915,6010000.0
2007-05-11 15:56:00,3.75769,3.75797,3.75278,3.75285,4880000.0
2007-05-11 15:57:00,3.75776,3.75983,3.74673,3.75602,7140000.0
2007-05-11 15:58:00,3.75224,3.75649,3.74562,3.75046,8250000.0
2007-05-11 15:59:00,3.75355,3.75401,3.74827,3.7495,4880000.0
2007-05-11 16:00:00,3.75393,3.75393,3.74723,3.75203,7150000.0
2007-05-11 16:01:00,3.74682,3.75405,3.7447,3.74909,6010000.0
2007-05-11 16:02:00,3.7481,3.75086,3.74143,3.74173,6380000.0
2007-05-11 16:03:00,3.75023,3.75417,3.74907,3.74966,5250000.0
2007-05-11 16:04:00,3.75036,3.75413,3.74424,3.74916,5630000.0
2007-05-11 16:05:00,3.7488,3.75318,3.74529,3.75311,7130000.0
2007-05-11 16:06:00,3.74257,3.75493,3.74257,3.75493,6770000.0
2007-05-11 16:07:00,3.75573,3.75641,3.74958,3.7549,4880000.0
2007-05-11 16:08:00,3.75237,3.757,3.75122,3.75621,5630000.0
2007-05-11 16:09:00,3.75214,3.75625,3.74652,3.75559,5270000.0
2007-05-11 16:10:00,3.75038,3.75502,3.7488,3.75189,5640000.0
2007-05-11 16:11:00,3.75598,3.75801,3.74703,3.75801,6760000.0
2007-05-11 16:12:00,3.75869,3.75869,3.75109,3.75109,4890000.0
2007-05-11 16:13:00,3.75203,3.75689,3.74604,3.7543,7510000.0
2007-05-11 16:14:00,3.75743,3.7584,3.75263,3.75263,5250000.0
2007-05-11 16:15:00,3.75121,3.75874,3.75121,3.75461,6000000.0
2007-05-11 16:16:00,3.75067,3.76195,3.75067,3.75835,7130000.0
2007-05-11 16:17:00,3.75277,3.75835,3.75277,3.75682,4880000.0
2007-05-11 16:18:00,3.75674,3.75831,3.75096,3.75693,5270000.0
2007-05-11 16:20:00,3.75518,3.75875,3.74699,3.75215,4510000.0
2007-05-11 16:21:00,3.75811,3.75829,3.75263,3.75451,7510000.0
2007-05-11 16:22:00,3.74894,3.75664,3.74894,3.7531,4510000.0
2007-05-11 16:23:00,3.75343,3.75722,3.75339,3.75339,3760000.0
2007-05-11 16:24:00,3.75666,3.75773,3.75227,3.7559,6010000.0
2007-05-11 16:25:00,3.75501,3.75926,3.75247,3.7592,5630000.0
2007-05-11 16:26:00,3.75992,3.76205,3.75428,3.76044,5640000.0
2007-05-11 16:27:00,3.75367,3.7597,3.752,3.759,3390000.0
2007-05-11 16:28:00,3.7519,3.75927,3.7519,3.75382,6380000.0
2007-05-11 16:29:00,3.75194,3.76277,3.75194,3.75931,6380000.0
2007-05-11 16:30:00,3.75586,3.75968,3.75401,3.75766,6010000.0
2007-05-11 16:31:00,3.75703,3.75804,3.74698,3.75348,7130000.0
2007-05-11 16:32:00,3.75857,3.75989,3.75361,3.75899,6390000.0
2007-05-11 16:33:00,3.75825,3.75941,3.75363,3.75464,3770000.0
2007-05-11 16:34:00,3.75908,3.75937,3.75202,3.75372,6010000.0
2007-05-11 16:35:00,3.7535,3.75915,3.74931,3.75396,4880000.0
2007-05-11 16:36:00,3.75806,3.76061,3.75315,3.75942,4890000.0
2007-05-11 16:37:00,3.75939,3.76051,3.75765,3.75976,6390000.0
2007-05-11 16:38:00,3.75814,3.75835,3.74622,3.75402,7140000.0
2007-05-11 16:39:00,3.75953,3.75953,3.74965,3.75457,4510000.0
2007-05-11 16:40:00,3.76059,3.76077,3.75347,3.75429,4510000.0
2007-05-11 16:41:00,3.75841,3.75879,3.74921,3.75749,4140000.0
2007-05-11 16:42:00,3.75231,3.7603,3.75231,3.75916,4880000.0
2007-05-11 16:43:00,3.7572,3.75942,3.75039,3.75261,5260000.0
2007-05-11 16:44:00,3.75825,3.75825,3.75153,3.75361,5630000.0
2007-05-11 16:45:00,3.75978,3.76136,3.75025,3.75738,11270000.0
2007-05-11 16:46:00,3.75911,3.75945,3.75267,3.75549,4150000.0
2007-05-11 16:47:00,3.76031,3.76031,3.75036,3.76002,6030000.0
2007-05-11 16:48:00,3.75987,3.76001,3.75031,3.76001,7510000.0
2007-05-11 16:49:00,3.75839,3.76145,3.75061,3.75516,5640000.0
2007-05-11 16:50:00,3.75874,3.75874,3.74937,3.7581,5630000.0
2007-05-11 16:51:00,3.75676,3.75796,3.74757,3.75796,6380000.0
2007-05-11 16:52:00,3.75557,3.76354,3.75208,3.75208,4150000.0
2007-05-11 16:53:00,3.75858,3.75912,3.7468,3.75714,6390000.0
2007-05-11 16:54:00,3.75936,3.75962,3.74984,3.75284,6020000.0
2007-05-11 16:55:00,3.75461,3.75914,3.74963,3.75423,4880000.0
2007-05-11 16:56:00,3.7532,3.75856,3.75078,3.75356,5280000.0
2007-05-11 16:57:00,3.74645,3.75855,3.74645,3.74821,6390000.0
2007-05-11 16:58:00,3.75793,3.75793,3.75308,3.75786,5260000.0
2007-05-11 16:59:00,3.75809,3.75877,3.75307,3.75728,6400000.0
2007-05-11 17:00:00,3.759,3.759,3.74932,3.75813,6390000.0
2007-05-11 17:01:00,3.75831,3.75888,3.75181,3.75304,6010000.0
2007-05-11 17:02:00,3.75266,3.75786,3.75246,3.75786,6390000.0
2007-05-11 17:03:00,3.75178,3.75843,3.74899,3.75505,7510000.0
2007-05-11 17:04:00,3.75979,3.76064,3.75295,3.75423,7140000.0
2007-05-11 17:05:00,3.75891,3.75891,3.74947,3.75513,5260000.0
2007-05-11 17:06:00,3.75803,3.75833,3.74849,3.75715,6750000.0
2007-05-11 17:07:00,3.75667,3.76309,3.75667,3.76113,5630000.0
2007-05-11 17:08:00,3.75944,3.76087,3.75011,3.75523,5630000.0
2007-05-11 17:09:00,3.75961,3.76209,3.75594,3.76001,6770000.0
2007-05-11 17:10:00,3.75105,3.75863,3.75105,3.75863,4500000.0
2007-05-11 17:11:00,3.75479,3.75986,3.75052,3.7597,6390000.0
2007-05-11 17:12:00,3.75888,3.75888,3.75342,3.75389,4880000.0
2007-05-11 17:13:00,3.75844,3.75868,3.75028,3.75868,3770000.0
2007-05-11 17:14:00,3.75996,3.76129,3.75478,3.76038,6750000.0
2007-05-11 17:15:00,3.75816,3.76038,3.75587,3.75587,6380000.0
2007-05-11 17:16:00,3.75414,3.76116,3.7512,3.75637,6760000.0
2007-05-11 17:17:00,3.75424,3.76061,3.75107,3.75537,6380000.0
2007-05-11 17:18:00,3.76027,3.76027,3.75128,3.75718,4150000.0
2007-05-11 17:19:00,3.7599,3.7599,3.75138,3.75704,4510000.0
2007-05-11 17:20:00,3.75685,3.75989,3.75084,3.75373,5640000.0
2007-05-11 17:21:00,3.75631,3.758,3.75328,3.75467,6380000.0
2007-05-11 17:22:00,3.75896,3.75896,3.75311,3.75807,7510000.0
2007-05-11 17:23:00,3.75829,3.75965,3.75344,3.75907,6010000.0
2007-05-11 17:24:00,3.7544,3.76017,3.75409,3.75572,6000000.0
2007-05-11 17:25:00,3.75051,3.7586,3.74743,3.75739,7510000.0
2007-05-11 17:26:00,3.75893,3.75893,3.74967,3.75535,5260000.0
2007-05-11 17:27:00,3.76001,3.76001,3.74971,3.75745,4890000.0
2007-05-11 17:28:00,3.75772,3.75913,3.74689,3.75913,8650000.0
2007-05-11 17:29:00,3.7603,3.76067,3.7535,3.76051,7140000.0
2007-05-11 17:30:00,3.75876,3.7623,3.75152,3.75626,16530000.0
2007-05-11 17:31:00,3.75457,3.76093,3.75457,3.75472,4880000.0
2007-05-11 17:32:00,3.75786,3.75901,3.74982,3.7587,4890000.0
2007-05-11 17:33:00,3.75533,3.76242,3.75347,3.75879,6020000.0
2007-05-11 17:34:00,3.7503,3.75548,3.7503,3.75096,4890000.0
2007-05-11 17:35:00,3.75981,3.75981,3.74858,3.75335,7140000.0
2007-05-11 17:36:00,3.7556,3.75922,3.75003,3.75003,4140000.0
2007-05-11 17:37:00,3.75592,3.7612,3.75128,3.75783,6010000.0
2007-05-11 17:38:00,3.75914,3.75914,3.75315,3.75706,7880000.0
2007-05-11 17:39:00,3.75497,3.75929,3.75311,3.75344,7130000.0
2007-05-11 17:40:00,3.75611,3.76015,3.75028,3.75802,6390000.0
2007-05-11 17:41:00,3.75384,3.76055,3.74968,3.75414,4880000.0
2007-05-11 17:42:00,3.75361,3.75772,3.74945,3.75406,4520000.0
2007-05-11 17:43:00,3.75916,3.75916,3.75277,3.75871,4890000.0
2007-05-11 17:44:00,3.75904,3.75932,3.75271,3.75768,6760000.0
2007-05-11 17:45:00,3.75495,3.76246,3.75255,3.75752,11660000.0
2007-05-11 17:46:00,3.75735,3.76033,3.75436,3.76019,6750000.0
2007-05-11 17:47:00,3.75462,3.76022,3.75301,3.75994,6760000.0
2007-05-11 17:48:00,3.76001,3.76001,3.75,3.75858,10520000.0
2007-05-11 17:49:00,3.75942,3.76046,3.74975,3.75022,4920000.0
2007-05-11 17:51:00,3.75851,3.75851,3.75227,3.75656,9010000.0
2007-05-11 17:52:00,3.7495,3.75985,3.7493,3.75985,5260000.0
2007-05-11 17:53:00,3.7587,3.75912,3.74891,3.75799,4890000.0
2007-05-11 17:54:00,3.75322,3.75748,3.75118,3.75748,5630000.0
2007-05-11 17:55:00,3.75372,3.75947,3.75372,3.75738,7500000.0
2007-05-11 17:56:00,3.75912,3.76025,3.75486,3.75966,6770000.0
2007-05-11 17:57:00,3.75893,3.76014,3.75058,3.75988,7880000.0
2007-05-11 17:58:00,3.75861,3.75861,3.75364,3.75364,4510000.0
2007-05-11 17:59:00,3.75592,3.75969,3.75015,3.75914,4520000.0
2007-05-11 18:00:00,3.75837,3.75837,3.7459,3.74939,12400000.0
2007-05-11 18:01:00,3.75896,3.75916,3.7525,3.75916,5260000.0
2007-05-11 18:02:00,3.7524,3.75976,3.7524,3.75815,4140000.0
2007-05-11 18:03:00,3.75361,3.76257,3.75207,3.75895,5640000.0
2007-05-11 18:04:00,3.75082,3.76075,3.75082,3.76075,4140000.0
2007-05-11 18:05:00,3.75146,3.76072,3.75146,3.76011,4880000.0
2007-05-11 18:06:00,3.75017,3.76001,3.7494,3.75727,7140000.0
2007-05-11 18:07:00,3.75803,3.76009,3.75654,3.75654,4880000.0
2007-05-11 18:08:00,3.75828,3.76189,3.7523,3.75661,4520000.0
2007-05-11 18:09:00,3.76191,3.76424,3.75302,3.75302,4910000.0
2007-05-11 18:10:00,3.75839,3.75839,3.74957,3.7501,4140000.0
2007-05-11 18:11:00,3.75211,3.76165,3.75211,3.76165,4140000.0
2007-05-11 18:12:00,3.76027,3.76027,3.75367,3.75999,7510000.0
2007-05-11 18:13:00,3.75721,3.7625,3.75489,3.758,5260000.0
2007-05-11 18:14:00,3.76126,3.76157,3.75142,3.76157,4140000.0
2007-05-11 18:15:00,3.76169,3.76271,3.75626,3.76032,10910000.0
2007-05-11 18:16:00,3.75673,3.75976,3.75118,3.75663,4510000.0
2007-05-11 18:17:00,3.75737,3.76038,3.75374,3.75374,6390000.0
2007-05-11 18:18:00,3.75465,3.76479,3.75035,3.7574,6380000.0
2007-05-11 18:19:00,3.75916,3.76099,3.75032,3.75032,4510000.0
2007-05-11 18:20:00,3.75961,3.76014,3.74974,3.75841,6770000.0
2007-05-11 18:21:00,3.75628,3.76265,3.75305,3.76064,5630000.0
2007-05-11 18:22:00,3.75953,3.76025,3.75319,3.76025,5260000.0
2007-05-11 18:23:00,3.75873,3.75873,3.74837,3.74992,7890000.0
2007-05-11 18:24:00,3.75786,3.76014,3.7527,3.75332,7130000.0
2007-05-11 18:25:00,3.75696,3.7602,3.75486,3.75574,7500000.0
2007-05-11 18:26:00,3.75951,3.76106,3.75129,3.75986,5640000.0
2007-05-11 18:27:00,3.75944,3.75944,3.7508,3.75105,4140000.0
2007-05-11 18:28:00,3.7586,3.76098,3.7549,3.75768,5630000.0
2007-05-11 18:30:00,3.74868,3.75941,3.74868,3.75632,12770000.0
2007-05-11 18:31:00,3.7523,3.7586,3.75198,3.75198,4150000.0
2007-05-11 18:32:00,3.75878,3.76054,3.75431,3.75929,4510000.0
2007-05-11 18:33:00,3.76042,3.76142,3.75204,3.75818,4880000.0
2007-05-11 18:34:00,3.76123,3.76249,3.75213,3.75263,4150000.0
2007-05-11 18:35:00,3.75968,3.76014,3.75094,3.75094,6010000.0
2007-05-11 18:36:00,3.75601,3.75982,3.75419,3.7568,4130000.0
2007-05-11 18:37:00,3.75489,3.76135,3.75489,3.76121,6760000.0
2007-05-11 18:41:00,3.75543,3.76089,3.75202,3.75949,6010000.0
2007-05-11 18:42:00,3.75399,3.75974,3.74976,3.75719,5260000.0
2007-05-11 18:43:00,3.75979,3.76059,3.75502,3.76042,8260000.0
2007-05-11 18:44:00,3.75992,3.76084,3.75406,3.75406,5260000.0
2007-05-11 18:45:00,3.75921,3.7607,3.74939,3.75488,15040000.0
2007-05-11 18:46:00,3.75194,3.76167,3.75169,3.75169,5260000.0
2007-05-11 18:47:00,3.75249,3.76556,3.75249,3.76115,5260000.0
2007-05-11 18:48:00,3.7561,3.7634,3.75398,3.75993,10150000.0
2007-05-11 18:49:00,3.76003,3.76039,3.75494,3.75895,4920000.0
2007-05-11 18:50:00,3.75634,3.76155,3.75446,3.75446,4520000.0
2007-05-11 18:51:00,3.7596,3.76114,3.75095,3.75095,6760000.0
2007-05-11 18:53:00,3.75919,3.75919,3.74803,3.75827,7140000.0
2007-05-11 18:54:00,3.76005,3.76105,3.7546,3.76018,5660000.0
2007-05-11 18:55:00,3.75627,3.76129,3.75512,3.75512,5630000.0
2007-05-11 18:56:00,3.75255,3.7629,3.7513,3.75503,4900000.0
2007-05-11 18:57:00,3.75274,3.75618,3.74954,3.75381,6380000.0
2007-05-11 18:58:00,3.75589,3.75589,3.74825,3.75081,7510000.0
2007-05-11 18:59:00,3.74982,3.7554,3.74224,3.74939,6400000.0
2007-05-11 19:00:00,3.75205,3.76081,3.75189,3.75516,4150000.0
2007-05-11 19:01:00,3.7519,3.7571,3.74791,3.7571,5260000.0
2007-05-11 19:02:00,3.75409,3.75718,3.74789,3.75194,4510000.0
2007-05-11 19:03:00,3.75122,3.75506,3.7469,3.75501,7140000.0
2007-05-11 19:05:00,3.75277,3.75334,3.74538,3.75207,5630000.0
2007-05-11 19:06:00,3.75382,3.75688,3.74532,3.75555,7500000.0
2007-05-11 19:08:00,3.75819,3.75994,3.75128,3.75128,4510000.0
2007-05-11 19:09:00,3.75546,3.75721,3.75197,3.75197,6760000.0
2007-05-11 19:10:00,3.75289,3.7571,3.75078,3.75218,5650000.0
2007-05-11 19:11:00,3.74839,3.75882,3.74839,3.75573,5290000.0
2007-05-11 19:12:00,3.7583,3.76046,3.74855,3.75481,6400000.0
2007-05-11 19:13:00,3.7566,3.75952,3.75066,3.75715,6380000.0
2007-05-11 19:14:00,3.75341,3.75341,3.74425,3.74526,5270000.0
2007-05-11 19:15:00,3.75734,3.75734,3.74503,3.7511,9780000.0
2007-05-11 19:16:00,3.75246,3.75664,3.75181,3.75193,4140000.0
2007-05-11 19:17:00,3.7551,3.7572,3.75164,3.75641,6760000.0
2007-05-11 19:18:00,3.75167,3.76051,3.74752,3.74752,6030000.0
2007-05-11 19:19:00,3.75602,3.75602,3.74446,3.74529,4140000.0
2007-05-11 19:20:00,3.75253,3.7563,3.74904,3.7563,4140000.0
2007-05-11 19:21:00,3.75414,3.75536,3.74394,3.75388,7140000.0
2007-05-11 19:22:00,3.74997,3.75513,3.7437,3.75393,6770000.0
2007-05-11 19:23:00,3.74761,3.756,3.74541,3.75447,4890000.0
2007-05-11 19:24:00,3.75456,3.75639,3.7467,3.75064,6000000.0
2007-05-11 19:26:00,3.75459,3.75606,3.74662,3.75068,4510000.0
2007-05-11 19:27:00,3.75419,3.7558,3.75096,3.75478,4140000.0
2007-05-11 19:28:00,3.74938,3.75515,3.74803,3.75515,4520000.0
2007-05-11 19:30:00,3.75547,3.75547,3.74934,3.75288,3400000.0
2007-05-11 19:31:00,3.75398,3.75493,3.74907,3.75334,5660000.0
2007-05-11 19:35:00,3.75144,3.75683,3.74763,3.75037,3770000.0
2007-05-11 19:36:00,3.75495,3.75563,3.74611,3.75512,6020000.0
2007-05-11 19:37:00,3.75544,3.75544,3.74532,3.75139,4140000.0
2007-05-11 19:38:00,3.75586,3.75874,3.75213,3.75653,6770000.0
2007-05-11 19:39:00,3.75553,3.75817,3.74876,3.74972,7130000.0
2007-05-11 19:41:00,3.75585,3.75585,3.74629,3.7557,4500000.0
2007-05-11 19:42:00,3.74949,3.75667,3.74949,3.75607,6020000.0
2007-05-11 19:43:00,3.75536,3.75541,3.74999,3.75394,8630000.0
2007-05-11 19:44:00,3.75527,3.75569,3.74939,3.75493,4130000.0
2007-05-11 19:45:00,3.75122,3.75754,3.74705,3.74705,8260000.0
2007-05-11 19:46:00,3.75491,3.75601,3.74911,3.75506,7150000.0
2007-05-11 19:47:00,3.75017,3.75717,3.74692,3.74938,7520000.0
2007-05-11 19:48:00,3.75518,3.75611,3.74539,3.75206,5270000.0
2007-05-11 19:49:00,3.75251,3.75761,3.74503,3.75645,6770000.0
2007-05-11 19:50:00,3.74689,3.75654,3.74689,3.75618,6400000.0
2007-05-11 19:51:00,3.75656,3.75761,3.74902,3.75328,3000000.0
2007-05-11 19:52:00,3.74611,3.75504,3.74546,3.75078,3380000.0
2007-05-11 19:53:00,3.75625,3.75721,3.75285,3.7561,3770000.0
2007-05-11 19:54:00,3.75348,3.75813,3.75348,3.75797,4880000.0
2007-05-11 19:55:00,3.75482,3.7578,3.74603,3.75689,5650000.0
2007-05-11 19:56:00,3.75344,3.75851,3.74819,3.7563,6770000.0
2007-05-11 19:57:00,3.75154,3.75716,3.74734,3.75444,5630000.0
2007-05-11 20:02:00,3.75483,3.75614,3.74542,3.75614,5250000.0
2007-05-11 20:03:00,3.75192,3.75546,3.74606,3.75043,6760000.0
2007-05-11 20:04:00,3.74718,3.75668,3.74718,3.75481,6380000.0
2007-05-11 20:05:00,3.74372,3.75253,3.74372,3.7506,3760000.0
2007-05-11 20:06:00,3.75545,3.75545,3.74621,3.74664,6380000.0
2007-05-11 20:07:00,3.75608,3.75608,3.74622,3.74622,4880000.0
2007-05-11 20:08:00,3.75255,3.75364,3.74514,3.7459,6010000.0
2007-05-11 20:10:00,3.75425,3.75613,3.74994,3.75519,7500000.0
2007-05-11 20:13:00,3.75596,3.75654,3.7472,3.75303,3760000.0
2007-05-11 20:14:00,3.75437,3.7576,3.7521,3.75678,6410000.0
2007-05-11 20:15:00,3.75132,3.75678,3.74674,3.75678,5260000.0
2007-05-11 20:16:00,3.75349,3.75583,3.75154,3.75273,4130000.0
2007-05-11 20:17:00,3.7517,3.75937,3.74872,3.75317,4880000.0
2007-05-11 20:18:00,3.75196,3.75954,3.74807,3.75737,12790000.0
2007-05-11 20:19:00,3.75634,3.75634,3.74592,3.75622,2630000.0
2007-05-11 20:20:00,3.7565,3.7565,3.74634,3.75644,3380000.0
2007-05-11 20:24:00,3.75326,3.76045,3.7503,3.7526,6390000.0
2007-05-11 20:25:00,3.75148,3.75912,3.75105,3.75105,10510000.0
2007-05-11 20:26:00,3.75176,3.75719,3.75155,3.75155,3380000.0
2007-05-11 20:27:00,3.75582,3.75582,3.7459,3.75055,5260000.0
2007-05-11 20:28:00,3.75572,3.75739,3.74728,3.74728,7880000.0
2007-05-11 20:29:00,3.7552,3.75601,3.7463,3.75601,11630000.0
2007-05-11 20:30:00,3.7559,3.75715,3.74719,3.75678,6760000.0
2007-05-11 20:31:00,3.75228,3.75941,3.75013,3.75264,10880000.0
2007-05-11 20:33:00,3.75366,3.75581,3.75022,3.75581,5630000.0
2007-05-11 20:34:00,3.75306,3.75569,3.74806,3.75569,7500000.0
2007-05-11 20:35:00,3.75608,3.75618,3.7519,3.75618,3760000.0
2007-05-11 20:36:00,3.7548,3.75546,3.75472,3.75472,2250000.0
2007-05-11 20:37:00,3.7563,3.7563,3.75151,3.75517,4130000.0
2007-05-11 20:38:00,3.74791,3.75776,3.74701,3.74701,3380000.0
2007-05-11 20:40:00,3.75487,3.75627,3.75003,3.75201,6400000.0
2007-05-11 20:41:00,3.75642,3.75642,3.74588,3.75556,7520000.0
2007-05-11 20:42:00,3.75106,3.7556,3.74406,3.7556,7140000.0
2007-05-11 20:46:00,3.7561,3.76136,3.74925,3.75774,6020000.0
2007-05-11 20:47:00,3.75466,3.75558,3.74536,3.75347,6380000.0
2007-05-11 20:48:00,3.7517,3.75552,3.75072,3.75483,7510000.0
2007-05-11 20:49:00,3.74871,3.75367,3.74793,3.75367,6770000.0
2007-05-11 20:51:00,3.75596,3.75664,3.74991,3.75664,8630000.0
2007-05-11 20:52:00,3.75486,3.75486,3.74613,3.74926,2640000.0
2007-05-11 20:53:00,3.75026,3.75686,3.75026,3.75174,2640000.0
2007-05-11 20:54:00,3.75701,3.75804,3.74766,3.75216,5260000.0
2007-05-11 20:55:00,3.75707,3.75779,3.74766,3.75187,6020000.0
2007-05-11 20:56:00,3.75608,3.75608,3.74577,3.75125,4530000.0
2007-05-11 20:57:00,3.7513,3.75554,3.74683,3.75539,6770000.0
2007-05-11 20:58:00,3.75316,3.75778,3.74905,3.75706,5260000.0
2007-05-11 20:59:00,3.75626,3.75626,3.74509,3.75054,6770000.0
2007-05-11 21:00:00,3.75483,3.75833,3.74848,3.75109,5650000.0
2007-05-11 21:01:00,3.75009,3.75568,3.74766,3.74766,5270000.0
2007-05-11 21:03:00,3.75093,3.75477,3.74532,3.75477,3760000.0
2007-05-11 21:05:00,3.75306,3.75306,3.74702,3.74702,1500000.0
2007-05-11 21:06:00,3.74939,3.75104,3.74939,3.75104,2250000.0
2007-05-11 21:10:00,3.75078,3.75683,3.75041,3.75095,11250000.0
2007-05-11 21:14:00,3.75661,3.75661,3.75207,3.75207,1500000.0
2007-05-11 21:15:00,3.75144,3.75682,3.7505,3.75153,10880000.0
2007-05-11 21:16:00,3.7532,3.75634,3.7511,3.75117,4890000.0
2007-05-11 21:17:00,3.75063,3.75544,3.74989,3.75455,5630000.0
2007-05-11 21:21:00,3.75184,3.75729,3.75178,3.75178,8660000.0
2007-05-11 21:24:00,3.75619,3.75676,3.7515,3.75608,4880000.0
2007-05-11 21:25:00,3.75677,3.75677,3.75139,3.75589,7130000.0
2007-05-11 21:28:00,3.75621,3.75658,3.74734,3.7553,3400000.0
2007-05-11 21:29:00,3.75559,3.75793,3.7479,3.75235,3760000.0
2007-05-11 21:30:00,3.75728,3.75728,3.74924,3.75493,2630000.0
2007-05-11 21:32:00,3.75177,3.75884,3.75177,3.75197,9400000.0
2007-05-11 21:33:00,3.75034,3.76096,3.75034,3.75086,4510000.0
2007-05-11 21:34:00,3.75287,3.75776,3.74852,3.7565,5650000.0
2007-05-11 21:36:00,3.75715,3.75778,3.74867,3.7533,4890000.0
2007-05-11 21:37:00,3.75029,3.75437,3.74577,3.74613,3390000.0
2007-05-11 21:38:00,3.75526,3.75676,3.74722,3.75583,4140000.0
2007-05-11 21:39:00,3.74799,3.75699,3.74785,3.75546,3400000.0
2007-05-11 21:40:00,3.75256,3.75523,3.74616,3.75073,6400000.0
2007-05-11 21:41:00,3.75602,3.75626,3.74733,3.75002,4510000.0
2007-05-11 21:42:00,3.75706,3.75935,3.74825,3.74825,6030000.0
2007-05-11 21:43:00,3.7554,3.7554,3.74527,3.75141,6010000.0
2007-05-11 21:44:00,3.75121,3.75121,3.7469,3.74998,2260000.0
2007-05-11 21:45:00,3.75507,3.75555,3.75507,3.75555,1130000.0
2007-05-11 21:47:00,3.75154,3.75588,3.75154,3.75154,3010000.0
2007-05-11 21:48:00,3.75284,3.75632,3.74692,3.75582,5260000.0
2007-05-11 21:49:00,3.75103,3.75633,3.75103,3.75633,3760000.0
2007-05-11 21:50:00,3.74945,3.75931,3.74912,3.75201,6760000.0
2007-05-11 21:51:00,3.75142,3.75529,3.74906,3.75445,9400000.0
2007-05-11 21:53:00,3.75647,3.75647,3.75195,3.75195,3750000.0
2007-05-11 21:54:00,3.75099,3.75542,3.75037,3.75045,11250000.0
2007-05-11 21:56:00,3.74821,3.75922,3.74821,3.75716,4880000.0
2007-05-11 21:57:00,3.75578,3.75656,3.7556,3.7556,4500000.0
2007-05-11 21:58:00,3.74937,3.75615,3.74937,3.75615,2250000.0
2007-05-11 22:00:00,3.75224,3.75567,3.7462,3.7462,5260000.0
2007-05-11 22:01:00,3.74638,3.75696,3.74638,3.75227,6390000.0
2007-05-11 22:02:00,3.75203,3.75698,3.75142,3.75577,4510000.0
2007-05-11 22:03:00,3.7509,3.75819,3.74751,3.75631,6760000.0
2007-05-11 22:04:00,3.75276,3.75528,3.746,3.75368,3770000.0
2007-05-11 22:05:00,3.7546,3.7546,3.74436,3.75342,5630000.0
2007-05-11 22:06:00,3.74895,3.75512,3.74491,3.74525,4510000.0
2007-05-11 22:07:00,3.75718,3.75718,3.7503,3.75471,4890000.0
2007-05-11 22:08:00,3.7548,3.757,3.74644,3.75368,3770000.0
2007-05-11 22:09:00,3.74928,3.75452,3.7453,3.7453,3010000.0
2007-05-11 22:10:00,3.7455,3.75481,3.74421,3.75338,6010000.0
2007-05-11 22:11:00,3.75189,3.75579,3.75143,3.75428,4900000.0
2007-05-11 22:12:00,3.75424,3.75563,3.75004,3.75385,7150000.0
2007-05-11 22:14:00,3.75355,3.7552,3.7484,3.7484,4140000.0
2007-05-11 22:15:00,3.74746,3.75184,3.74678,3.75091,5640000.0
2007-05-11 22:16:00,3.7538,3.75514,3.74833,3.74845,7510000.0
2007-05-11 22:17:00,3.75512,3.75512,3.75158,3.75158,3400000.0
2007-05-11 22:18:00,3.74872,3.75422,3.74872,3.75208,3020000.0
2007-05-11 22:19:00,3.75327,3.75327,3.74781,3.74802,1510000.0
2007-05-11 22:21:00,3.74976,3.75696,3.74976,3.74979,11250000.0
2007-05-11 22:24:00,3.75039,3.75466,3.74697,3.75466,3380000.0
2007-05-11 22:25:00,3.75094,3.75521,3.7489,3.74964,7130000.0
2007-05-11 22:26:00,3.75493,3.75493,3.74706,3.74992,3010000.0
2007-05-11 22:27:00,3.75026,3.75384,3.74501,3.75384,7140000.0
2007-05-11 22:28:00,3.75516,3.75535,3.74648,3.75535,5630000.0
2007-05-11 22:29:00,3.75139,3.75425,3.74978,3.75224,5630000.0
2007-05-11 22:30:00,3.74764,3.75501,3.74492,3.75068,6010000.0
2007-05-11 22:31:00,3.75,3.75462,3.74463,3.75416,6380000.0
2007-05-11 22:32:00,3.74843,3.75567,3.74843,3.7507,5260000.0
2007-05-11 22:33:00,3.75279,3.75522,3.75006,3.75494,4880000.0
2007-05-11 22:37:00,3.74889,3.75391,3.74531,3.74531,3780000.0
2007-05-11 22:38:00,3.75089,3.75642,3.74764,3.75539,5260000.0
2007-05-11 22:39:00,3.75113,3.75502,3.74876,3.75078,2630000.0
2007-05-11 22:40:00,3.75452,3.75548,3.74562,3.75094,5640000.0
2007-05-11 22:41:00,3.75358,3.75358,3.74433,3.74889,4140000.0
2007-05-11 22:42:00,3.74432,3.75263,3.74279,3.74997,7150000.0
2007-05-11 22:44:00,3.75039,3.75039,3.74952,3.74952,1500000.0
2007-05-11 22:45:00,3.74994,3.7564,3.7491,3.7491,9770000.0
2007-05-11 22:46:00,3.75403,3.75403,3.74925,3.75092,4510000.0
2007-05-11 22:47:00,3.74847,3.75606,3.74538,3.74538,5260000.0
2007-05-11 22:48:00,3.75512,3.75918,3.74945,3.7505,7510000.0
2007-05-11 22:49:00,3.75432,3.75466,3.74401,3.75466,4880000.0
2007-05-11 22:50:00,3.74888,3.75272,3.74888,3.75272,1130000.0
2007-05-11 22:51:00,3.74872,3.75448,3.74872,3.74928,4500000.0
2007-05-11 22:52:00,3.75432,3.75432,3.75057,3.75371,2270000.0
2007-05-11 22:53:00,3.74908,3.75457,3.74908,3.74922,10510000.0
2007-05-11 22:54:00,3.75055,3.75421,3.75055,3.7508,4880000.0
2007-05-11 22:55:00,3.75349,3.75431,3.7518,3.75369,6390000.0
2007-05-11 22:56:00,3.75082,3.75494,3.75082,3.75382,6390000.0
2007-05-11 22:58:00,3.75342,3.75342,3.74967,3.75199,3000000.0
2007-05-13 23:00:00,3.75423,3.75647,3.7504,3.75178,6000000.0
2007-05-13 23:01:00,3.75012,3.75557,3.75012,3.75189,3750000.0
2007-05-13 23:02:00,3.75548,3.75581,3.75308,3.75504,7500000.0
2007-05-13 23:03:00,3.75457,3.75541,3.75057,3.75512,6380000.0
2007-05-13 23:04:00,3.7558,3.7558,3.75043,3.75204,5250000.0
2007-05-13 23:06:00,3.74907,3.75408,3.74781,3.74952,11250000.0
2007-05-13 23:07:00,3.75494,3.75605,3.75221,3.75521,5630000.0
2007-05-13 23:08:00,3.75574,3.75657,3.75065,3.75626,3750000.0
2007-05-13 23:09:00,3.7558,3.75627,3.75084,3.75592,4880000.0
2007-05-13 23:10:00,3.75601,3.7566,3.75198,3.75566,8250000.0
2007-05-13 23:11:00,3.75637,3.75637,3.74627,3.74627,5250000.0
2007-05-13 23:13:00,3.75079,3.75607,3.74678,3.75458,5260000.0
2007-05-13 23:14:00,3.75429,3.75466,3.74912,3.75356,6760000.0
2007-05-13 23:15:00,3.75568,3.75614,3.75045,3.75208,6750000.0
2007-05-13 23:21:00,3.75554,3.7556,3.75554,3.7556,1130000.0
2007-05-13 23:22:00,3.75161,3.75669,3.74667,3.74667,5260000.0
2007-05-13 23:23:00,3.74993,3.75673,3.74889,3.75005,9400000.0
2007-05-13 23:24:00,3.75448,3.75448,3.74234,3.74457,7140000.0
2007-05-13 23:25:00,3.75538,3.75538,3.7485,3.7485,4130000.0
2007-05-13 23:26:00,3.75115,3.75958,3.7478,3.75688,10160000.0
2007-05-13 23:27:00,3.75388,3.75538,3.7459,3.75097,6400000.0
2007-05-13 23:28:00,3.75504,3.75579,3.74634,3.75195,5250000.0
2007-05-13 23:30:00,3.75689,3.75757,3.75224,3.75513,5650000.0
2007-05-13 23:32:00,3.75464,3.75464,3.74429,3.74566,3380000.0
2007-05-13 23:33:00,3.75431,3.75541,3.74548,3.74877,3380000.0
2007-05-13 23:34:00,3.74556,3.75535,3.74556,3.75535,2270000.0
2007-05-13 23:35:00,3.74626,3.75574,3.74626,3.75487,3380000.0
2007-05-13 23:38:00,3.74974,3.75751,3.74974,3.75065,11250000.0
2007-05-13 23:42:00,3.75434,3.75541,3.74835,3.75541,5250000.0
2007-05-13 23:43:00,3.75306,3.75506,3.74872,3.75202,3750000.0
2007-05-13 23:44:00,3.74995,3.75444,3.74858,3.75444,6000000.0
2007-05-13 23:47:00,3.75055,3.75467,3.74591,3.74591,3760000.0
2007-05-13 23:48:00,3.74612,3.75568,3.74612,3.75508,4140000.0
2007-05-13 23:49:00,3.74632,3.75528,3.74632,3.75098,5640000.0
2007-05-13 23:50:00,3.75109,3.76004,3.74721,3.75677,11680000.0
2007-05-13 23:53:00,3.75042,3.75618,3.74542,3.75618,13160000.0
2007-05-13 23:54:00,3.74939,3.75454,3.74825,3.75454,4130000.0
2007-05-13 23:55:00,3.7519,3.75797,3.74725,3.75539,3750000.0
2007-05-13 23:56:00,3.75155,3.75212,3.75011,3.75126,3010000.0
2007-05-13 23:57:00,3.7497,3.7562,3.7497,3.74975,9400000.0
2007-05-13 23:58:00,3.75512,3.75512,3.74932,3.74973,7140000.0
2007-05-13 23:59:00,3.74978,3.75513,3.74978,3.75,3780000.0
2007-05-14 00:00:00,3.75056,3.75797,3.75027,3.75027,9030000.0
2007-05-14 00:01:00,3.74842,3.75456,3.74803,3.74957,7880000.0
2007-05-14 00:02:00,3.7551,3.75582,3.75014,3.7513,7130000.0
2007-05-14 00:04:00,3.75026,3.75047,3.75026,3.75047,2260000.0
2007-05-14 00:05:00,3.75542,3.75601,3.75049,3.75249,4510000.0
2007-05-14 00:06:00,3.75464,3.75464,3.74957,3.75088,2260000.0
2007-05-14 00:07:00,3.74872,3.75105,3.74872,3.75105,1130000.0
2007-05-14 00:08:00,3.7522,3.7573,3.7516,3.75639,9770000.0
2007-05-14 00:09:00,3.74878,3.75486,3.74612,3.74612,5660000.0
2007-05-14 00:11:00,3.75052,3.75582,3.74908,3.74908,2270000.0
2007-05-14 00:12:00,3.75501,3.75506,3.75136,3.75497,3390000.0
2007-05-14 00:13:00,3.74998,3.75593,3.74943,3.75033,8290000.0
2007-05-14 00:14:00,3.7508,3.75434,3.74793,3.74973,2640000.0
2007-05-14 00:19:00,3.75039,3.75125,3.74607,3.75125,2260000.0
2007-05-14 00:20:00,3.75576,3.75576,3.74699,3.74699,1510000.0
2007-05-14 00:25:00,3.75615,3.75646,3.74662,3.74662,2280000.0
2007-05-14 00:26:00,3.75507,3.75628,3.74642,3.75516,4920000.0
2007-05-14 00:27:00,3.74532,3.75451,3.74253,3.75451,5270000.0
2007-05-14 00:28:00,3.74612,3.75598,3.74612,3.75598,3400000.0
2007-05-14 00:29:00,3.75054,3.75562,3.74622,3.74622,3780000.0
2007-05-14 00:30:00,3.74633,3.75555,3.74616,3.75031,4900000.0
2007-05-14 00:32:00,3.75575,3.75776,3.74746,3.75163,3770000.0
2007-05-14 00:33:00,3.75689,3.76036,3.74778,3.74778,4890000.0
2007-05-14 00:35:00,3.75457,3.75457,3.74781,3.75434,5650000.0
2007-05-14 00:37:00,3.75489,3.75489,3.75078,3.75471,4880000.0
2007-05-14 00:38:00,3.74965,3.75372,3.74857,3.75372,4510000.0
2007-05-14 00:40:00,3.75264,3.75526,3.74936,3.75147,4150000.0
2007-05-14 00:41:00,3.75605,3.75605,3.75069,3.75069,2640000.0
2007-05-14 00:42:00,3.75097,3.75588,3.7463,3.75425,4510000.0
2007-05-14 00:43:00,3.75411,3.75859,3.74837,3.74837,8260000.0
2007-05-14 00:45:00,3.75091,3.75623,3.74983,3.75075,7150000.0
2007-05-14 00:46:00,3.75145,3.75859,3.74765,3.75152,6010000.0
2007-05-14 00:47:00,3.75576,3.75576,3.74563,3.74633,2640000.0
2007-05-14 00:48:00,3.75464,3.75596,3.75038,3.75554,6770000.0
2007-05-14 00:49:00,3.75737,3.75976,3.74927,3.75715,4520000.0
2007-05-14 00:50:00,3.75497,3.75517,3.74622,3.75517,2640000.0
2007-05-14 00:51:00,3.7459,3.75671,3.7459,3.75096,3390000.0
2007-05-14 00:52:00,3.75161,3.75649,3.75077,3.75501,7140000.0
2007-05-14 00:53:00,3.7505,3.75497,3.74956,3.75076,3020000.0
2007-05-14 00:54:00,3.75509,3.75509,3.74415,3.75058,6390000.0
2007-05-14 00:55:00,3.75128,3.75647,3.75118,3.75627,3390000.0
2007-05-14 00:56:00,3.75422,3.75592,3.74623,3.75106,7140000.0
2007-05-14 00:57:00,3.75506,3.75506,3.74894,3.75477,4140000.0
2007-05-14 00:58:00,3.74618,3.75536,3.74575,3.75286,4890000.0
2007-05-14 00:59:00,3.7519,3.75802,3.74777,3.75688,5260000.0
2007-05-14 01:00:00,3.75132,3.75794,3.74752,3.75125,10160000.0
2007-05-14 01:01:00,3.75546,3.75546,3.74971,3.75413,5280000.0
2007-05-14 01:03:00,3.75582,3.75582,3.74623,3.75547,1890000.0
2007-05-14 01:06:00,3.7465,3.75564,3.7465,3.74918,7880000.0
2007-05-14 01:07:00,3.75255,3.75624,3.74553,3.74998,4140000.0
2007-05-14 01:09:00,3.75529,3.75839,3.75086,3.75221,4130000.0
2007-05-14 01:10:00,3.7565,3.75784,3.75042,3.75146,4130000.0
2007-05-14 01:11:00,3.745,3.75295,3.74426,3.74911,7510000.0
2007-05-14 01:12:00,3.75033,3.75518,3.75018,3.75518,7140000.0
2007-05-14 01:13:00,3.75507,3.75507,3.75074,3.75074,2250000.0
2007-05-14 01:15:00,3.7551,3.7557,3.75075,3.75102,3010000.0
2007-05-14 01:16:00,3.75142,3.75753,3.74679,3.74679,4890000.0
2007-05-14 01:17:00,3.75141,3.75599,3.75016,3.75502,3390000.0
2007-05-14 01:18:00,3.75033,3.75669,3.74634,3.75011,7150000.0
2007-05-14 01:19:00,3.75156,3.75466,3.75156,3.75466,4500000.0
2007-05-14 01:20:00,3.74998,3.75537,3.74998,3.75039,2270000.0
2007-05-14 01:22:00,3.7567,3.75699,3.74631,3.75479,7140000.0
2007-05-14 01:23:00,3.74814,3.75474,3.74814,3.75106,4150000.0
2007-05-14 01:24:00,3.75598,3.75598,3.75552,3.75552,1130000.0
2007-05-14 01:25:00,3.75116,3.75926,3.75113,3.75113,9770000.0
2007-05-14 01:27:00,3.75841,3.76048,3.74772,3.74772,5630000.0
2007-05-14 01:28:00,3.75317,3.75799,3.74676,3.74676,4880000.0
2007-05-14 01:29:00,3.74667,3.75384,3.74579,3.74579,4140000.0
2007-05-14 01:30:00,3.74911,3.75532,3.7465,3.75532,4520000.0
2007-05-14 01:32:00,3.75416,3.75416,3.75416,3.75416,750000.0
2007-05-14 01:33:00,3.75451,3.75612,3.75076,3.75436,4890000.0
2007-05-14 01:34:00,3.7494,3.75479,3.74508,3.74817,5260000.0
2007-05-14 01:35:00,3.75327,3.75395,3.7489,3.75383,6000000.0
2007-05-14 01:36:00,3.75272,3.75707,3.7483,3.75394,5260000.0
2007-05-14 01:37:00,3.75044,3.75573,3.74612,3.75409,6380000.0
2007-05-14 01:38:00,3.75443,3.75443,3.74632,3.74632,1500000.0
2007-05-14 01:41:00,3.75553,3.75611,3.74601,3.75545,3770000.0
2007-05-14 01:42:00,3.74362,3.75355,3.74362,3.75339,6380000.0
2007-05-14 01:43:00,3.7562,3.7562,3.75055,3.75055,4510000.0
2007-05-14 01:44:00,3.75631,3.75631,3.75449,3.75482,3380000.0
2007-05-14 01:46:00,3.75044,3.75531,3.74998,3.74998,3750000.0
2007-05-14 01:47:00,3.75122,3.75802,3.75122,3.75124,10510000.0
2007-05-14 01:49:00,3.75581,3.7573,3.74656,3.7573,5260000.0
2007-05-14 01:50:00,3.75191,3.75553,3.74949,3.75291,3760000.0
2007-05-14 01:51:00,3.75521,3.75895,3.75153,3.75483,5260000.0
2007-05-14 01:53:00,3.75304,3.75733,3.74687,3.74687,6770000.0
2007-05-14 01:54:00,3.75719,3.75719,3.74673,3.75254,6770000.0
2007-05-14 01:55:00,3.75589,3.75624,3.7463,3.75624,4520000.0
2007-05-14 01:56:00,3.75194,3.7594,3.75133,3.7523,9030000.0
2007-05-14 01:57:00,3.74622,3.75381,3.74622,3.75092,7880000.0
2007-05-14 01:58:00,3.75677,3.75677,3.74732,3.75164,4890000.0
2007-05-14 02:00:00,3.74779,3.75903,3.74779,3.75684,2640000.0
2007-05-14 02:01:00,3.75169,3.75829,3.74727,3.75829,5260000.0
2007-05-14 02:02:00,3.75234,3.75876,3.74771,3.74771,6770000.0
2007-05-14 02:03:00,3.7503,3.75557,3.74927,3.75077,9030000.0
2007-05-14 02:04:00,3.75656,3.75656,3.75257,3.75655,1880000.0
2007-05-14 02:05:00,3.75168,3.75619,3.7443,3.75619,7140000.0
2007-05-14 02:06:00,3.74813,3.76241,3.74813,3.7537,6770000.0
2007-05-14 02:07:00,3.75333,3.75681,3.75169,3.75561,3760000.0
2007-05-14 02:08:00,3.75409,3.75662,3.74934,3.75654,4890000.0
2007-05-14 02:09:00,3.75558,3.75558,3.75215,3.75223,3000000.0
2007-05-14 02:10:00,3.75666,3.75666,3.74751,3.75664,5260000.0
2007-05-14 02:11:00,3.75601,3.75645,3.75043,3.753,5270000.0
2007-05-14 02:14:00,3.74849,3.76092,3.74849,3.75255,12790000.0
2007-05-14 02:15:00,3.75642,3.75769,3.75628,3.75769,3380000.0
2007-05-14 02:16:00,3.75287,3.75929,3.75287,3.75819,4510000.0
2007-05-14 02:17:00,3.75519,3.75519,3.74483,3.74483,5640000.0
2007-05-14 02:18:00,3.756,3.7562,3.74614,3.7562,4880000.0
2007-05-14 02:19:00,3.75741,3.75831,3.7493,3.75255,4150000.0
2007-05-14 02:20:00,3.75696,3.75696,3.75088,3.75342,7500000.0
2007-05-14 02:22:00,3.75449,3.75613,3.74652,3.75084,6010000.0
2007-05-14 02:23:00,3.75329,3.75329,3.75033,3.75033,1500000.0
2007-05-14 02:24:00,3.75628,3.75878,3.7531,3.75658,5260000.0
2007-05-14 02:25:00,3.74845,3.75486,3.74453,3.7508,5630000.0
2007-05-14 02:28:00,3.75595,3.75763,3.74767,3.74767,4140000.0
2007-05-14 02:30:00,3.74771,3.75408,3.74721,3.74721,4510000.0
2007-05-14 02:31:00,3.7469,3.75434,3.7469,3.75272,4880000.0
2007-05-14 02:32:00,3.74921,3.75998,3.74921,3.75852,4890000.0
2007-05-14 02:34:00,3.75147,3.75821,3.75147,3.7516,11250000.0
2007-05-14 02:36:00,3.75342,3.75841,3.75068,3.75068,4150000.0
2007-05-14 02:37:00,3.75546,3.75752,3.74607,3.75752,5660000.0
2007-05-14 02:39:00,3.75117,3.75647,3.75117,3.75138,3010000.0
2007-05-14 02:40:00,3.75665,3.75697,3.75324,3.75324,3020000.0
2007-05-14 02:41:00,3.75069,3.75775,3.74779,3.75187,7520000.0
2007-05-14 02:42:00,3.75745,3.75891,3.75331,3.75369,3390000.0
2007-05-14 02:43:00,3.74914,3.75867,3.74914,3.75161,5260000.0
2007-05-14 02:45:00,3.75545,3.75545,3.74809,3.74888,4510000.0
2007-05-14 02:46:00,3.7523,3.75643,3.7523,3.75643,2250000.0
2007-05-14 02:47:00,3.75592,3.75592,3.7498,3.7508,8250000.0
2007-05-14 02:48:00,3.751,3.75468,3.74694,3.74711,3390000.0
2007-05-14 02:49:00,3.75257,3.75776,3.75109,3.75776,3760000.0
2007-05-14 02:50:00,3.75231,3.75677,3.74984,3.75548,4130000.0
2007-05-14 02:51:00,3.7567,3.7567,3.74882,3.75069,3380000.0
2007-05-14 02:52:00,3.75197,3.75871,3.7487,3.75424,4880000.0
2007-05-14 02:53:00,3.74968,3.75588,3.7462,3.74709,7510000.0
2007-05-14 02:54:00,3.75664,3.75664,3.7515,3.75628,4500000.0
2007-05-14 02:55:00,3.75673,3.75673,3.74963,3.75472,5250000.0
2007-05-14 02:56:00,3.75687,3.75703,3.74761,3.75703,2260000.0
2007-05-14 02:57:00,3.75334,3.7596,3.7523,3.7523,6380000.0
2007-05-14 02:59:00,3.74589,3.75449,3.74417,3.75077,10530000.0
2007-05-14 03:00:00,3.75629,3.75629,3.74627,3.75133,5260000.0
2007-05-14 03:01:00,3.75558,3.75683,3.74728,3.74728,5260000.0
2007-05-14 03:02:00,3.75706,3.75838,3.75211,3.75767,4510000.0
2007-05-14 03:03:00,3.75251,3.75687,3.7478,3.75546,3380000.0
2007-05-14 03:04:00,3.75653,3.75653,3.75085,3.75212,4130000.0
2007-05-14 03:05:00,3.75245,3.75711,3.74763,3.75676,4910000.0
2007-05-14 03:06:00,3.75272,3.75799,3.75222,3.75252,3390000.0
2007-05-14 03:07:00,3.75731,3.75962,3.75382,3.75438,6030000.0
2007-05-14 03:08:00,3.75134,3.75651,3.74791,3.74791,3020000.0
2007-05-14 03:09:00,3.75717,3.75717,3.74823,3.75697,2640000.0
2007-05-14 03:10:00,3.75614,3.75663,3.74516,3.75663,4890000.0
2007-05-14 03:11:00,3.75841,3.75912,3.7529,3.75647,7510000.0
2007-05-14 03:12:00,3.74851,3.75804,3.74754,3.75764,2640000.0
2007-05-14 03:14:00,3.75269,3.75914,3.75259,3.75259,6780000.0
2007-05-14 03:15:00,3.7529,3.75704,3.7517,3.75704,2630000.0
2007-05-14 03:16:00,3.75742,3.75758,3.75193,3.75527,7880000.0
2007-05-14 03:20:00,3.75725,3.75774,3.75335,3.75755,3390000.0
2007-05-14 03:21:00,3.75596,3.75596,3.75247,3.75247,4140000.0
2007-05-14 03:22:00,3.75707,3.75762,3.75289,3.75669,4880000.0
2007-05-14 03:23:00,3.75717,3.75826,3.75164,3.75164,4880000.0
2007-05-14 03:24:00,3.7564,3.7564,3.74931,3.75599,6390000.0
2007-05-14 03:26:00,3.74966,3.76204,3.74966,3.75896,4890000.0
2007-05-14 03:27:00,3.75311,3.75874,3.74932,3.75753,4140000.0
2007-05-14 03:29:00,3.75126,3.75631,3.74571,3.74713,4900000.0
2007-05-14 03:30:00,3.74984,3.75949,3.74984,3.75338,4520000.0
2007-05-14 03:31:00,3.75787,3.75787,3.74783,3.74783,3770000.0
2007-05-14 03:32:00,3.75762,3.75762,3.74716,3.74812,3790000.0
2007-05-14 03:33:00,3.75672,3.75793,3.74804,3.75678,4920000.0
2007-05-14 03:34:00,3.74772,3.75629,3.74772,3.75629,2280000.0
2007-05-14 03:36:00,3.75271,3.75849,3.74972,3.75847,4880000.0
2007-05-14 03:37:00,3.75528,3.75925,3.74779,3.75925,9000000.0
2007-05-14 03:39:00,3.74906,3.75749,3.74906,3.75749,1140000.0
2007-05-14 03:40:00,3.75296,3.75296,3.74815,3.75255,2630000.0
2007-05-14 03:41:00,3.75388,3.76003,3.74993,3.75755,7520000.0
2007-05-14 03:43:00,3.75299,3.7572,3.74843,3.75069,4500000.0
2007-05-14 03:46:00,3.75219,3.75861,3.75215,3.75215,8290000.0
2007-05-14 03:47:00,3.75696,3.75696,3.75316,3.75693,4130000.0
2007-05-14 03:48:00,3.75122,3.75664,3.75122,3.75164,3010000.0
2007-05-14 03:50:00,3.74799,3.75669,3.7474,3.75014,6770000.0
2007-05-14 03:51:00,3.75715,3.75715,3.75082,3.75248,9400000.0
2007-05-14 03:57:00,3.75403,3.76011,3.75326,3.75753,6760000.0
2007-05-14 03:58:00,3.75153,3.75769,3.75124,3.75238,7140000.0
2007-05-14 03:59:00,3.75273,3.75934,3.75252,3.75252,9770000.0
2007-05-14 04:00:00,3.75286,3.75895,3.75252,3.75252,5630000.0
2007-05-14 04:01:00,3.75327,3.76085,3.75327,3.75846,6030000.0
2007-05-14 04:02:00,3.75269,3.75995,3.75226,3.75226,9770000.0
2007-05-14 04:03:00,3.75273,3.75377,3.75207,3.75349,3750000.0
2007-05-14 04:04:00,3.75666,3.75883,3.74834,3.75298,2270000.0
2007-05-14 04:05:00,3.75755,3.75798,3.75288,3.75288,3390000.0
2007-05-14 04:06:00,3.75652,3.75652,3.74402,3.75075,13160000.0
2007-05-14 04:07:00,3.75239,3.75904,3.75046,3.75254,5260000.0
2007-05-14 04:09:00,3.75828,3.75877,3.74787,3.75264,12790000.0
2007-05-14 04:10:00,3.75251,3.75697,3.74825,3.74825,6380000.0
2007-05-14 04:11:00,3.75687,3.75768,3.74803,3.74803,4880000.0
2007-05-14 04:12:00,3.74875,3.75296,3.74875,3.7529,1140000.0
2007-05-14 04:13:00,3.74676,3.75745,3.74676,3.75745,6760000.0
2007-05-14 04:14:00,3.7559,3.7559,3.74672,3.75296,8630000.0
2007-05-14 04:15:00,3.75836,3.75931,3.75358,3.75358,6000000.0
2007-05-14 04:16:00,3.75318,3.75578,3.74944,3.75418,3750000.0
2007-05-14 04:18:00,3.75158,3.75659,3.74962,3.75118,11250000.0
2007-05-14 04:20:00,3.75742,3.75742,3.75187,3.75187,7160000.0
2007-05-14 04:22:00,3.75194,3.75737,3.75194,3.75195,6760000.0
2007-05-14 04:23:00,3.74825,3.75804,3.74825,3.75632,9400000.0
2007-05-14 04:24:00,3.75661,3.75758,3.74807,3.74807,3380000.0
2007-05-14 04:25:00,3.75739,3.75739,3.74772,3.74772,3010000.0
2007-05-14 04:26:00,3.75013,3.75553,3.74602,3.755,3380000.0
2007-05-14 04:27:00,3.7473,3.75774,3.7473,3.75774,3010000.0
2007-05-14 04:28:00,3.75756,3.75756,3.74422,3.75619,6390000.0
2007-05-14 04:29:00,3.75525,3.75766,3.75115,3.75725,6020000.0
2007-05-14 04:30:00,3.75354,3.75656,3.74356,3.74705,4890000.0
2007-05-14 04:31:00,3.75345,3.75908,3.74786,3.75765,3770000.0
2007-05-14 04:32:00,3.75256,3.75702,3.74762,3.75579,7510000.0
2007-05-14 04:33:00,3.75909,3.76058,3.74928,3.75383,11270000.0
2007-05-14 04:34:00,3.74977,3.75617,3.74977,3.75617,3390000.0
2007-05-14 04:35:00,3.74752,3.75685,3.74701,3.75678,8250000.0
2007-05-14 04:36:00,3.75251,3.7589,3.75233,3.75233,9400000.0
2007-05-14 04:39:00,3.75281,3.75901,3.75212,3.75212,11250000.0
2007-05-14 04:41:00,3.75743,3.75743,3.74763,3.75708,7880000.0
2007-05-14 04:42:00,3.75694,3.75747,3.75282,3.75366,6000000.0
2007-05-14 04:43:00,3.75291,3.76025,3.74696,3.75693,9750000.0
2007-05-14 04:44:00,3.75327,3.75702,3.75153,3.757,6750000.0
2007-05-14 04:45:00,3.75525,3.75593,3.75129,3.75408,4130000.0
2007-05-14 04:46:00,3.75631,3.75768,3.74818,3.75216,5630000.0
2007-05-14 04:47:00,3.75412,3.75771,3.75298,3.75298,4500000.0
2007-05-14 04:48:00,3.74802,3.75867,3.74802,3.75867,5250000.0
2007-05-14 04:49:00,3.75708,3.75778,3.75283,3.75741,7510000.0
2007-05-14 04:50:00,3.75706,3.75711,3.75173,3.7569,4880000.0
2007-05-14 04:52:00,3.75634,3.75634,3.75337,3.75572,3000000.0
2007-05-14 04:53:00,3.75066,3.75572,3.74938,3.75071,10880000.0
2007-05-14 04:54:00,3.75567,3.7565,3.75179,3.75646,4500000.0
2007-05-14 04:55:00,3.75731,3.75731,3.75174,3.75707,3000000.0
2007-05-14 04:56:00,3.75628,3.75631,3.75159,3.75571,6380000.0
2007-05-14 04:57:00,3.75644,3.75724,3.75463,3.75711,7500000.0
2007-05-14 04:58:00,3.75321,3.7579,3.75228,3.75228,3380000.0
2007-05-14 04:59:00,3.75399,3.75948,3.75286,3.75948,5630000.0
2007-05-14 05:00:00,3.75715,3.75715,3.75234,3.75695,5250000.0
2007-05-14 05:01:00,3.75647,3.75774,3.75415,3.75774,3000000.0
2007-05-14 05:02:00,3.75326,3.75713,3.75215,3.75223,4880000.0
2007-05-14 05:03:00,3.75692,3.75806,3.75411,3.75411,6390000.0
2007-05-14 05:04:00,3.75677,3.75728,3.75477,3.7563,7130000.0
2007-05-14 05:05:00,3.75413,3.75846,3.75413,3.75437,5250000.0
2007-05-14 05:06:00,3.75192,3.75727,3.75178,3.75178,10510000.0
2007-05-14 05:07:00,3.75708,3.75783,3.75426,3.75783,3750000.0
2007-05-14 05:08:00,3.75247,3.7575,3.75191,3.75191,3760000.0
2007-05-14 05:10:00,3.75787,3.75816,3.748,3.75816,3770000.0
2007-05-14 05:12:00,3.74593,3.76033,3.74593,3.75387,3410000.0
2007-05-14 05:14:00,3.75428,3.76108,3.75404,3.75404,11250000.0
2007-05-14 05:16:00,3.75772,3.75778,3.75067,3.7574,3010000.0
2007-05-14 05:17:00,3.75631,3.76114,3.75075,3.75075,7520000.0
2007-05-14 05:19:00,3.75514,3.76137,3.7502,3.75933,5270000.0
2007-05-14 05:21:00,3.75732,3.75732,3.74777,3.75284,4890000.0
2007-05-14 05:22:00,3.74961,3.75879,3.74961,3.75348,5260000.0
2007-05-14 05:23:00,3.755,3.75968,3.74983,3.74983,4150000.0
2007-05-14 05:24:00,3.7544,3.75874,3.74942,3.75868,4140000.0
2007-05-14 05:25:00,3.75907,3.75983,3.753,3.753,5250000.0
2007-05-14 05:26:00,3.75791,3.75791,3.75224,3.75532,4140000.0
2007-05-14 05:27:00,3.7561,3.7561,3.75069,3.75069,4500000.0
2007-05-14 05:28:00,3.75792,3.75792,3.74833,3.75346,6380000.0
2007-05-14 05:29:00,3.7518,3.75548,3.74546,3.7486,6760000.0
2007-05-14 05:30:00,3.75388,3.7566,3.75124,3.75217,5630000.0
2007-05-14 05:31:00,3.75647,3.75647,3.75032,3.75381,3760000.0
2007-05-14 05:32:00,3.74888,3.75373,3.74888,3.75257,3390000.0
2007-05-14 05:33:00,3.75279,3.75789,3.74924,3.75789,3750000.0
2007-05-14 05:34:00,3.75656,3.75884,3.75348,3.75348,6020000.0
2007-05-14 05:35:00,3.75933,3.75933,3.7524,3.75528,3750000.0
2007-05-14 05:36:00,3.75455,3.76108,3.75455,3.76108,3010000.0
2007-05-14 05:37:00,3.75433,3.76084,3.74991,3.7539,11650000.0
2007-05-14 05:39:00,3.75789,3.75789,3.7474,3.7474,2630000.0
2007-05-14 05:40:00,3.75293,3.75803,3.75293,3.75803,1880000.0
2007-05-14 05:41:00,3.75605,3.75785,3.7523,3.7523,3760000.0
2007-05-14 05:42:00,3.75574,3.75934,3.75535,3.7589,3770000.0
2007-05-14 05:43:00,3.75901,3.75901,3.75542,3.75542,1130000.0
2007-05-14 05:44:00,3.75584,3.75707,3.75271,3.75271,5270000.0
2007-05-14 05:45:00,3.7515,3.75958,3.7515,3.75958,4140000.0
2007-05-14 05:46:00,3.75866,3.75967,3.75068,3.75967,6030000.0
2007-05-14 05:47:00,3.7591,3.76179,3.75502,3.75892,6040000.0
2007-05-14 05:48:00,3.75789,3.75898,3.75448,3.75558,5640000.0
2007-05-14 05:49:00,3.7568,3.7568,3.74625,3.74887,5270000.0
2007-05-14 05:52:00,3.75845,3.75845,3.75327,3.75424,5630000.0
2007-05-14 05:53:00,3.75019,3.75941,3.75019,3.75295,2630000.0
2007-05-14 05:55:00,3.75845,3.76038,3.75085,3.75734,4510000.0
2007-05-14 05:56:00,3.75909,3.75909,3.74875,3.75374,7130000.0
2007-05-14 05:57:00,3.75933,3.75973,3.75419,3.75538,3400000.0
2007-05-14 05:58:00,3.75629,3.76133,3.75054,3.75054,6020000.0
2007-05-14 05:59:00,3.75894,3.75953,3.75786,3.75786,2260000.0
2007-05-14 06:00:00,3.75765,3.75928,3.74737,3.75175,13160000.0
2007-05-14 06:03:00,3.75569,3.75608,3.74664,3.74668,4130000.0
2007-05-14 06:04:00,3.75607,3.75627,3.75142,3.75612,4880000.0
2007-05-14 06:08:00,3.75512,3.75683,3.75126,3.75266,7920000.0
2007-05-14 06:09:00,3.75102,3.75636,3.74498,3.74947,6760000.0
2007-05-14 06:10:00,3.75547,3.75547,3.7489,3.75035,3760000.0
2007-05-14 06:11:00,3.75507,3.75507,3.74565,3.75216,5630000.0
2007-05-14 06:12:00,3.75118,3.75538,3.75108,3.75113,3750000.0
2007-05-14 06:16:00,3.7522,3.75626,3.74718,3.75577,6750000.0
2007-05-14 06:17:00,3.74819,3.75897,3.74819,3.75719,6400000.0
2007-05-14 06:18:00,3.75042,3.7584,3.74921,3.75655,3770000.0
2007-05-14 06:19:00,3.75128,3.75588,3.74679,3.75259,6030000.0
2007-05-14 06:20:00,3.7545,3.7545,3.74478,3.74587,3030000.0
2007-05-14 06:21:00,3.75545,3.75609,3.7467,3.75463,4140000.0
2007-05-14 06:23:00,3.75268,3.75665,3.7475,3.75613,4520000.0
2007-05-14 06:24:00,3.75259,3.75517,3.75124,3.75235,4510000.0
2007-05-14 06:25:00,3.75547,3.75547,3.74522,3.75115,6390000.0
2007-05-14 06:26:00,3.74669,3.75716,3.74644,3.75197,4510000.0
2007-05-14 06:27:00,3.75006,3.7544,3.74934,3.75025,7920000.0
2007-05-14 06:28:00,3.74688,3.75125,3.74688,3.75125,1500000.0
2007-05-14 06:29:00,3.75212,3.75212,3.75212,3.75212,750000.0
2007-05-14 06:30:00,3.75179,3.75644,3.74682,3.75479,3020000.0
2007-05-14 06:31:00,3.75413,3.75484,3.74572,3.75484,4140000.0
2007-05-14 06:32:00,3.74738,3.75575,3.74738,3.75181,5260000.0
2007-05-14 06:34:00,3.75567,3.75653,3.75126,3.75632,6390000.0
2007-05-14 06:35:00,3.75548,3.75586,3.75058,3.75522,5250000.0
2007-05-14 06:38:00,3.75075,3.75701,3.75066,3.75066,9400000.0
2007-05-14 06:39:00,3.75235,3.75613,3.75078,3.75559,4510000.0
2007-05-14 06:40:00,3.75527,3.75608,3.75445,3.75608,1890000.0
2007-05-14 06:46:00,3.75481,3.75481,3.74419,3.75059,6000000.0
2007-05-14 06:50:00,3.75673,3.75673,3.74712,3.75664,4890000.0
2007-05-14 06:51:00,3.75213,3.75573,3.74696,3.75255,4890000.0
2007-05-14 06:52:00,3.75535,3.75535,3.75227,3.75233,2250000.0
2007-05-14 06:53:00,3.75111,3.75111,3.75094,3.75094,1130000.0
2007-05-14 06:55:00,3.75019,3.75562,3.75019,3.75046,2250000.0
2007-05-14 06:56:00,3.75529,3.75529,3.75104,3.75104,1130000.0
2007-05-14 06:57:00,3.75469,3.75617,3.75041,3.7546,7880000.0
2007-05-14 06:59:00,3.75023,3.75616,3.74702,3.75367,5650000.0
2007-05-14 07:00:00,3.75092,3.75622,3.74682,3.75622,6770000.0
2007-05-14 07:01:00,3.75574,3.75574,3.74456,3.75106,4890000.0
2007-05-14 07:02:00,3.75477,3.75477,3.74402,3.75025,7510000.0
2007-05-14 07:03:00,3.75281,3.75813,3.74827,3.7572,6010000.0
2007-05-14 07:08:00,3.75497,3.75701,3.75111,3.75419,7890000.0
2007-05-14 07:09:00,3.75217,3.75481,3.75062,3.75481,3390000.0
2007-05-14 07:10:00,3.75395,3.75527,3.74902,3.74902,7140000.0
2007-05-14 07:11:00,3.75599,3.75729,3.75169,3.75209,7140000.0
2007-05-14 07:12:00,3.75404,3.75584,3.74634,3.75455,6380000.0
2007-05-14 07:13:00,3.7558,3.7558,3.74594,3.75504,6020000.0
2007-05-14 07:14:00,3.75504,3.75788,3.74744,3.75669,5260000.0
2007-05-14 07:15:00,3.75624,3.75624,3.75507,3.75537,3750000.0
2007-05-14 07:16:00,3.7551,3.75621,3.74711,3.75621,2260000.0
2007-05-14 07:18:00,3.75528,3.75599,3.74636,3.7552,4880000.0
2007-05-14 07:19:00,3.75612,3.75612,3.75521,3.75521,1880000.0
2007-05-14 07:20:00,3.7488,3.75906,3.7488,3.75707,3000000.0
2007-05-14 07:23:00,3.75624,3.75624,3.75624,3.75624,750000.0
2007-05-14 07:24:00,3.75666,3.75696,3.75537,3.75696,3750000.0
2007-05-14 07:25:00,3.75899,3.75899,3.74839,3.75374,4510000.0
2007-05-14 07:26:00,3.75675,3.75675,3.75158,3.75472,5250000.0
2007-05-14 07:27:00,3.74993,3.75553,3.7465,3.75248,9760000.0
2007-05-14 07:28:00,3.75125,3.75731,3.74786,3.75248,10880000.0
2007-05-14 07:30:00,3.75756,3.75969,3.75033,3.7569,10890000.0
2007-05-14 07:33:00,3.75004,3.75559,3.75004,3.75057,3750000.0
2007-05-14 07:34:00,3.75117,3.75671,3.75117,3.75129,11250000.0
2007-05-14 07:36:00,3.75831,3.76175,3.74948,3.75306,12050000.0
2007-05-14 07:37:00,3.75608,3.75608,3.74653,3.74653,2250000.0
2007-05-14 07:38:00,3.75273,3.75694,3.75223,3.75542,2270000.0
2007-05-14 07:39:00,3.75624,3.75624,3.74556,3.75622,3380000.0
2007-05-14 07:40:00,3.75659,3.75659,3.74623,3.75652,2260000.0
2007-05-14 07:41:00,3.7561,3.7561,3.74341,3.74988,12420000.0
2007-05-14 07:43:00,3.75305,3.75547,3.75156,3.75326,4130000.0
2007-05-14 07:44:00,3.75567,3.75567,3.75284,3.75284,1130000.0
2007-05-14 07:45:00,3.75618,3.75618,3.74982,3.7533,8630000.0
2007-05-14 07:47:00,3.7534,3.75759,3.75259,3.75729,4890000.0
2007-05-14 07:48:00,3.75552,3.75703,3.7473,3.7473,4520000.0
2007-05-14 07:49:00,3.75499,3.7587,3.75369,3.75645,7130000.0
2007-05-14 07:50:00,3.7541,3.75685,3.7513,3.7561,3770000.0
2007-05-14 07:51:00,3.74617,3.75485,3.7455,3.75374,6380000.0
2007-05-14 07:52:00,3.74865,3.75714,3.74865,3.75714,5250000.0
2007-05-14 07:53:00,3.7463,3.75452,3.74357,3.75452,5270000.0
2007-05-14 07:54:00,3.75177,3.75433,3.74536,3.74536,3390000.0
2007-05-14 07:55:00,3.75351,3.75714,3.74803,3.74803,5640000.0
2007-05-14 07:56:00,3.75317,3.76011,3.74702,3.75459,7500000.0
2007-05-14 07:57:00,3.75588,3.75588,3.74838,3.75564,4140000.0
2007-05-14 07:58:00,3.75152,3.75676,3.74652,3.75328,4880000.0
2007-05-14 07:59:00,3.75837,3.75999,3.74829,3.74829,6770000.0
2007-05-14 08:00:00,3.74914,3.756,3.74659,3.74659,3010000.0
2007-05-14 08:01:00,3.75421,3.75421,3.74558,3.75089,5650000.0
2007-05-14 08:02:00,3.75297,3.75769,3.74744,3.75139,5630000.0
2007-05-14 08:03:00,3.75554,3.75716,3.74864,3.7532,7140000.0
2007-05-14 08:04:00,3.75575,3.75575,3.74378,3.75347,7130000.0
2007-05-14 08:05:00,3.7557,3.7557,3.74963,3.75119,3770000.0
2007-05-14 08:06:00,3.75492,3.75511,3.75087,3.75511,4880000.0
2007-05-14 08:09:00,3.75542,3.75833,3.74748,3.74748,7140000.0
2007-05-14 08:10:00,3.75738,3.75862,3.7477,3.75527,6770000.0
2007-05-14 08:11:00,3.75166,3.75531,3.74344,3.75531,5640000.0
2007-05-14 08:12:00,3.75008,3.75929,3.7469,3.75228,6410000.0
2007-05-14 08:13:00,3.75486,3.75563,3.74895,3.75455,7890000.0
2007-05-14 08:14:00,3.74594,3.75571,3.74594,3.75016,8260000.0
2007-05-14 08:15:00,3.74948,3.75474,3.74875,3.74875,1880000.0
2007-05-14 08:16:00,3.75523,3.75886,3.75159,3.75688,7520000.0
2007-05-14 08:17:00,3.75754,3.75978,3.75127,3.75127,6020000.0
2007-05-14 08:18:00,3.7566,3.7568,3.74739,3.75655,3760000.0
2007-05-14 08:19:00,3.74821,3.7599,3.74673,3.75735,6770000.0
2007-05-14 08:20:00,3.74902,3.75777,3.74544,3.75464,6020000.0
2007-05-14 08:21:00,3.75748,3.7595,3.75269,3.75691,7140000.0
2007-05-14 08:22:00,3.75212,3.75851,3.74641,3.75851,3770000.0
2007-05-14 08:23:00,3.75603,3.75695,3.74802,3.75532,6020000.0
2007-05-14 08:24:00,3.75145,3.75781,3.7486,3.75236,3770000.0
2007-05-14 08:25:00,3.75598,3.75966,3.74727,3.75621,4140000.0
2007-05-14 08:26:00,3.75438,3.75831,3.74504,3.74504,5260000.0
2007-05-14 08:27:00,3.75628,3.75813,3.74933,3.75511,5660000.0
2007-05-14 08:28:00,3.75476,3.75666,3.7512,3.75526,5290000.0
2007-05-14 08:30:00,3.75496,3.75796,3.75064,3.7516,3770000.0
2007-05-14 08:31:00,3.75517,3.75794,3.75111,3.75111,4900000.0
2007-05-14 08:32:00,3.75428,3.75713,3.75204,3.75596,4140000.0
2007-05-14 08:33:00,3.75361,3.75919,3.74972,3.75698,3760000.0
2007-05-14 08:34:00,3.75226,3.75226,3.74818,3.74818,760000.0
2007-05-14 08:35:00,3.75226,3.75843,3.74814,3.75672,5260000.0
2007-05-14 08:36:00,3.75658,3.75884,3.74838,3.74899,6000000.0
2007-05-14 08:37:00,3.75496,3.7565,3.74487,3.75167,7510000.0
2007-05-14 08:38:00,3.7578,3.76313,3.75186,3.75825,6400000.0
2007-05-14 08:39:00,3.75827,3.75827,3.75099,3.75449,4510000.0
2007-05-14 08:40:00,3.74862,3.75796,3.74723,3.75696,4510000.0
2007-05-14 08:41:00,3.74639,3.75874,3.74622,3.75192,6030000.0
2007-05-14 08:42:00,3.75709,3.75771,3.75279,3.75624,5650000.0
2007-05-14 08:43:00,3.75235,3.75684,3.75104,3.75219,3770000.0
2007-05-14 08:44:00,3.75041,3.75498,3.74356,3.75498,9040000.0
2007-05-14 08:45:00,3.74722,3.76053,3.74722,3.75744,5640000.0
2007-05-14 08:46:00,3.75764,3.75766,3.75051,3.75686,4900000.0
2007-05-14 08:47:00,3.7527,3.7567,3.74613,3.7567,6770000.0
2007-05-14 08:48:00,3.75648,3.76067,3.74868,3.74868,7140000.0
2007-05-14 08:49:00,3.75656,3.75821,3.75172,3.75344,6020000.0
2007-05-14 08:50:00,3.75229,3.75716,3.75229,3.75587,5650000.0
2007-05-14 08:51:00,3.75165,3.75884,3.75165,3.7584,4510000.0
2007-05-14 08:53:00,3.75746,3.75794,3.74666,3.75451,7130000.0
2007-05-14 08:54:00,3.75398,3.75705,3.74764,3.75261,5640000.0
2007-05-14 08:55:00,3.75414,3.76081,3.74959,3.75974,4150000.0
2007-05-14 08:56:00,3.75767,3.75905,3.74872,3.75154,7150000.0
2007-05-14 08:57:00,3.7525,3.75964,3.74971,3.75641,4880000.0
2007-05-14 08:58:00,3.75843,3.75843,3.74889,3.75316,5630000.0
2007-05-14 08:59:00,3.75625,3.75988,3.7499,3.7499,4520000.0
2007-05-14 09:00:00,3.75443,3.75961,3.74882,3.75225,6770000.0
2007-05-14 09:01:00,3.75564,3.76053,3.75228,3.76012,6770000.0
2007-05-14 09:02:00,3.75756,3.76029,3.75275,3.75552,6390000.0
2007-05-14 09:03:00,3.75557,3.75876,3.74863,3.7488,6010000.0
2007-05-14 09:05:00,3.76029,3.76151,3.75457,3.75938,7510000.0
2007-05-14 09:06:00,3.75693,3.76009,3.74922,3.7597,6770000.0
2007-05-14 09:07:00,3.75944,3.76182,3.75157,3.76096,7140000.0
2007-05-14 09:08:00,3.75335,3.76598,3.75335,3.76031,6760000.0
2007-05-14 09:09:00,3.75261,3.75894,3.75261,3.75444,5260000.0
2007-05-14 09:10:00,3.75823,3.76043,3.75522,3.7601,6770000.0
2007-05-14 09:11:00,3.75959,3.76095,3.75061,3.75523,9780000.0
2007-05-14 09:12:00,3.75881,3.75881,3.74764,3.74908,5260000.0
2007-05-14 09:13:00,3.75087,3.76137,3.75087,3.75163,4520000.0
2007-05-14 09:14:00,3.75551,3.7613,3.75001,3.7599,16150000.0
2007-05-14 09:15:00,3.75612,3.76215,3.75612,3.76143,5260000.0
2007-05-14 09:16:00,3.76053,3.76163,3.756,3.76132,6770000.0
2007-05-14 09:17:00,3.75852,3.76214,3.75245,3.75681,5270000.0
2007-05-14 09:18:00,3.75936,3.76074,3.75102,3.75468,5640000.0
2007-05-14 09:19:00,3.75957,3.7644,3.7557,3.76371,5630000.0
2007-05-14 09:20:00,3.76009,3.76484,3.75492,3.76237,5250000.0
2007-05-14 09:21:00,3.75797,3.76297,3.75301,3.76141,6380000.0
2007-05-14 09:22:00,3.76332,3.76443,3.75763,3.75763,5650000.0
2007-05-14 09:23:00,3.75971,3.76286,3.75726,3.75927,4130000.0
2007-05-14 09:24:00,3.75444,3.76286,3.75444,3.76242,5640000.0
2007-05-14 09:25:00,3.75334,3.76216,3.7517,3.76216,4520000.0
2007-05-14 09:26:00,3.7596,3.76124,3.75142,3.76124,4880000.0
2007-05-14 09:27:00,3.7607,3.76072,3.75437,3.76002,4510000.0
2007-05-14 09:28:00,3.75646,3.76411,3.75646,3.75782,4890000.0
2007-05-14 09:29:00,3.75993,3.76332,3.75267,3.75345,12400000.0
2007-05-14 09:30:00,3.76258,3.76258,3.75028,3.76043,7900000.0
2007-05-14 09:31:00,3.76028,3.76388,3.75739,3.76076,5630000.0
2007-05-14 09:32:00,3.75354,3.76179,3.753,3.76179,5250000.0
2007-05-14 09:33:00,3.76295,3.76552,3.75561,3.76298,6380000.0
2007-05-14 09:34:00,3.75926,3.76494,3.75842,3.76019,6390000.0
2007-05-14 09:35:00,3.75658,3.7638,3.75577,3.76087,7140000.0
2007-05-14 09:36:00,3.75429,3.76312,3.75348,3.76179,7520000.0
2007-05-14 09:37:00,3.76347,3.76368,3.75671,3.76279,4890000.0
2007-05-14 09:38:00,3.76263,3.76283,3.75386,3.75837,5270000.0
2007-05-14 09:39:00,3.76211,3.76345,3.75412,3.76265,7150000.0
2007-05-14 09:40:00,3.75257,3.76367,3.75257,3.76226,4880000.0
2007-05-14 09:41:00,3.75887,3.76362,3.75229,3.75684,5640000.0
2007-05-14 09:42:00,3.75782,3.76386,3.7576,3.7595,6020000.0
2007-05-14 09:43:00,3.76091,3.76431,3.7547,3.76003,4880000.0
2007-05-14 09:44:00,3.76429,3.76552,3.75828,3.76447,11650000.0
2007-05-14 09:45:00,3.76461,3.76461,3.7547,3.76412,4140000.0
2007-05-14 09:46:00,3.75789,3.76312,3.75377,3.76312,5250000.0
2007-05-14 09:47:00,3.76265,3.76291,3.7552,3.76244,7880000.0
2007-05-14 09:48:00,3.76207,3.76207,3.75132,3.75252,3770000.0
2007-05-14 09:49:00,3.75313,3.7617,3.75308,3.76066,4880000.0
2007-05-14 09:50:00,3.75521,3.76667,3.75521,3.7655,7130000.0
2007-05-14 09:51:00,3.75713,3.76199,3.75273,3.76001,5630000.0
2007-05-14 09:52:00,3.7594,3.76326,3.7594,3.76036,4510000.0
2007-05-14 09:53:00,3.75978,3.76326,3.75322,3.75375,7140000.0
2007-05-14 09:54:00,3.76232,3.76316,3.75405,3.75405,4880000.0
2007-05-14 09:55:00,3.76355,3.76355,3.75346,3.75346,4880000.0
2007-05-14 09:56:00,3.76174,3.76289,3.75362,3.75575,6010000.0
2007-05-14 09:57:00,3.76146,3.76363,3.75616,3.75616,4510000.0
2007-05-14 09:58:00,3.76374,3.76508,3.75795,3.76361,5260000.0
2007-05-14 09:59:00,3.75484,3.76405,3.7541,3.76405,11650000.0
2007-05-14 10:00:00,3.76303,3.76417,3.7546,3.76045,4150000.0
2007-05-14 10:01:00,3.75977,3.76366,3.75929,3.76366,3400000.0
2007-05-14 10:02:00,3.76444,3.76444,3.75468,3.76345,7140000.0
2007-05-14 10:03:00,3.76429,3.76545,3.7604,3.76368,7520000.0
2007-05-14 10:04:00,3.76265,3.76487,3.75832,3.75903,6760000.0
2007-05-14 10:05:00,3.76304,3.76304,3.75487,3.75726,4890000.0
2007-05-14 10:06:00,3.76452,3.76578,3.75605,3.76383,4520000.0
2007-05-14 10:07:00,3.76233,3.76233,3.74958,3.75205,5640000.0
2007-05-14 10:08:00,3.76292,3.76563,3.75875,3.76305,8270000.0
2007-05-14 10:09:00,3.76224,3.76306,3.75099,3.76306,6770000.0
2007-05-14 10:10:00,3.75411,3.76256,3.75251,3.76242,7140000.0
2007-05-14 10:11:00,3.76291,3.76567,3.75441,3.76398,10900000.0
2007-05-14 10:12:00,3.76294,3.76294,3.75511,3.75891,6390000.0
2007-05-14 10:13:00,3.76293,3.76293,3.75636,3.76096,5640000.0
2007-05-14 10:14:00,3.75986,3.76342,3.75261,3.75787,12780000.0
2007-05-14 10:15:00,3.76223,3.76515,3.75763,3.76434,4910000.0
2007-05-14 10:16:00,3.76282,3.76282,3.75605,3.76222,4510000.0
2007-05-14 10:17:00,3.75811,3.7628,3.75457,3.75867,5640000.0
2007-05-14 10:18:00,3.75839,3.76283,3.75346,3.7575,4140000.0
2007-05-14 10:19:00,3.76225,3.76285,3.75342,3.75927,6020000.0
2007-05-14 10:20:00,3.7592,3.76461,3.7592,3.76126,3750000.0
2007-05-14 10:21:00,3.76199,3.76414,3.75825,3.76253,8250000.0
2007-05-14 10:22:00,3.76088,3.76108,3.75133,3.75689,6380000.0
2007-05-14 10:23:00,3.7535,3.76228,3.7535,3.7574,4510000.0
2007-05-14 10:24:00,3.75822,3.76365,3.75512,3.76249,6770000.0
2007-05-14 10:25:00,3.75379,3.75829,3.75182,3.75182,5260000.0
2007-05-14 10:26:00,3.76129,3.76289,3.75561,3.75708,6760000.0
2007-05-14 10:27:00,3.76202,3.76231,3.75243,3.76021,4890000.0
2007-05-14 10:28:00,3.75679,3.7619,3.75679,3.75706,4510000.0
2007-05-14 10:29:00,3.75754,3.76382,3.75205,3.75936,16900000.0
2007-05-14 10:30:00,3.76202,3.76276,3.75576,3.76124,7880000.0
2007-05-14 10:31:00,3.76091,3.76365,3.75207,3.75988,8650000.0
2007-05-14 10:32:00,3.75887,3.75962,3.74749,3.75759,5630000.0
2007-05-14 10:33:00,3.75611,3.7605,3.75064,3.76007,4890000.0
2007-05-14 10:34:00,3.75919,3.75919,3.7491,3.7491,7510000.0
2007-05-14 10:35:00,3.75752,3.76217,3.75516,3.7553,4520000.0
2007-05-14 10:36:00,3.76114,3.76332,3.75539,3.76068,4900000.0
2007-05-14 10:37:00,3.76025,3.76297,3.75642,3.76075,6770000.0
2007-05-14 10:38:00,3.75695,3.76001,3.75562,3.75737,6010000.0
2007-05-14 10:39:00,3.75466,3.7602,3.75029,3.75967,5640000.0
2007-05-14 10:40:00,3.75827,3.75869,3.75009,3.75869,4510000.0
2007-05-14 10:41:00,3.75656,3.75893,3.74979,3.75893,5260000.0
2007-05-14 10:42:00,3.75544,3.7611,3.75123,3.75437,6380000.0
2007-05-14 10:43:00,3.75669,3.76456,3.75253,3.75496,7130000.0
2007-05-14 10:44:00,3.75422,3.75932,3.75262,3.75671,6380000.0
2007-05-14 10:45:00,3.75965,3.76105,3.75383,3.76009,5270000.0
2007-05-14 10:46:00,3.75925,3.75925,3.7497,3.75881,4880000.0
2007-05-14 10:47:00,3.75562,3.76048,3.75562,3.76048,4140000.0
2007-05-14 10:48:00,3.75933,3.75933,3.74801,3.75397,6760000.0
2007-05-14 10:50:00,3.76004,3.76004,3.75288,3.75759,6400000.0
2007-05-14 10:51:00,3.7549,3.76025,3.74839,3.75837,6000000.0
2007-05-14 10:52:00,3.76059,3.76059,3.75438,3.75458,6000000.0
2007-05-14 10:53:00,3.75714,3.7579,3.74597,3.75569,5640000.0
2007-05-14 10:54:00,3.75455,3.75849,3.74871,3.75807,5630000.0
2007-05-14 10:55:00,3.75389,3.76066,3.75389,3.75936,6770000.0
2007-05-14 10:56:00,3.75494,3.75851,3.74865,3.75185,6770000.0
2007-05-14 10:57:00,3.75866,3.75892,3.75312,3.75312,6020000.0
2007-05-14 10:58:00,3.75257,3.75853,3.75133,3.75795,6380000.0
2007-05-14 10:59:00,3.75957,3.75957,3.75157,3.75944,5270000.0
2007-05-14 11:00:00,3.75798,3.7584,3.75355,3.75827,7880000.0
2007-05-14 11:01:00,3.75815,3.75815,3.75285,3.7577,4890000.0
2007-05-14 11:02:00,3.74914,3.75972,3.74755,3.74755,6760000.0
2007-05-14 11:03:00,3.75308,3.75712,3.74918,3.75307,5280000.0
2007-05-14 11:04:00,3.75356,3.75903,3.74858,3.75391,4510000.0
2007-05-14 11:05:00,3.75331,3.75795,3.74827,3.75744,5650000.0
2007-05-14 11:06:00,3.75608,3.75689,3.74733,3.75597,7130000.0
2007-05-14 11:07:00,3.74698,3.7565,3.74698,3.75051,5260000.0
2007-05-14 11:08:00,3.75661,3.75707,3.74729,3.75522,6010000.0
2007-05-14 11:09:00,3.755,3.75615,3.74636,3.75442,5260000.0
2007-05-14 11:10:00,3.75094,3.75631,3.74568,3.75297,5640000.0
2007-05-14 11:11:00,3.75557,3.75558,3.74593,3.75527,6770000.0
2007-05-14 11:12:00,3.75561,3.75561,3.74535,3.75515,6770000.0
2007-05-14 11:13:00,3.7514,3.75534,3.74892,3.75451,6000000.0
2007-05-14 11:14:00,3.75244,3.75489,3.74404,3.75475,10530000.0
2007-05-14 11:15:00,3.75176,3.75662,3.74937,3.7558,5260000.0
2007-05-14 11:16:00,3.7469,3.75395,3.74271,3.75097,4890000.0
2007-05-14 11:17:00,3.75438,3.75438,3.74574,3.74696,3400000.0
2007-05-14 11:18:00,3.7538,3.75552,3.74644,3.75497,4880000.0
2007-05-14 11:19:00,3.74958,3.75467,3.74869,3.75467,4140000.0
2007-05-14 11:20:00,3.75086,3.75565,3.74628,3.75563,4880000.0
2007-05-14 11:21:00,3.75023,3.75565,3.74351,3.75423,7880000.0
2007-05-14 11:22:00,3.75415,3.75515,3.75203,3.75485,6020000.0
2007-05-14 11:23:00,3.75427,3.75484,3.74667,3.75194,5250000.0
2007-05-14 11:24:00,3.74998,3.7553,3.74453,3.74902,4880000.0
2007-05-14 11:25:00,3.74999,3.75599,3.7485,3.75573,6010000.0
2007-05-14 11:26:00,3.74996,3.75499,3.74891,3.75378,4880000.0
2007-05-14 11:27:00,3.7549,3.75569,3.74946,3.75569,6020000.0
2007-05-14 11:28:00,3.75253,3.75852,3.74953,3.75619,5650000.0
2007-05-14 11:30:00,3.75675,3.75752,3.74842,3.74842,6750000.0
2007-05-14 11:33:00,3.75832,3.75856,3.75124,3.75648,5270000.0
2007-05-14 11:34:00,3.75631,3.75631,3.7483,3.75032,4510000.0
2007-05-14 11:35:00,3.7542,3.75528,3.75011,3.75276,6010000.0
2007-05-14 11:39:00,3.75075,3.7581,3.74676,3.75338,4140000.0
2007-05-14 11:40:00,3.75003,3.75476,3.74467,3.74467,4510000.0
2007-05-14 11:41:00,3.75524,3.75591,3.74908,3.75509,6750000.0
2007-05-14 11:42:00,3.75523,3.75648,3.75108,3.75108,4880000.0
2007-05-14 11:43:00,3.75555,3.75695,3.74629,3.74656,7130000.0
2007-05-14 11:44:00,3.75341,3.7589,3.75077,3.75077,4890000.0
2007-05-14 11:45:00,3.7517,3.75661,3.7517,3.75556,4880000.0
2007-05-14 11:46:00,3.75409,3.75558,3.7469,3.75058,7140000.0
2007-05-14 11:47:00,3.75028,3.75783,3.75028,3.75783,6000000.0
2007-05-14 11:48:00,3.75654,3.75816,3.7484,3.75545,7130000.0
2007-05-14 11:49:00,3.75154,3.75414,3.74895,3.75103,5270000.0
2007-05-14 11:50:00,3.75613,3.75613,3.74618,3.75161,5640000.0
2007-05-14 11:51:00,3.75639,3.75735,3.75202,3.75397,5260000.0
2007-05-14 11:52:00,3.75599,3.75736,3.74999,3.75632,4510000.0
2007-05-14 11:53:00,3.7567,3.75966,3.74885,3.74885,7510000.0
2007-05-14 11:54:00,3.75654,3.75685,3.74966,3.75233,6760000.0
2007-05-14 11:55:00,3.7525,3.7567,3.74881,3.75346,5260000.0
2007-05-14 11:56:00,3.75243,3.75666,3.75098,3.75239,4880000.0
2007-05-14 11:57:00,3.74821,3.75859,3.74821,3.753,5640000.0
2007-05-14 11:58:00,3.75306,3.7567,3.75135,3.75208,5270000.0
2007-05-14 11:59:00,3.75592,3.75874,3.75191,3.75683,8260000.0
2007-05-14 12:00:00,3.75261,3.75686,3.75109,3.75605,4880000.0
2007-05-14 12:01:00,3.75281,3.75809,3.7487,3.75444,7510000.0
2007-05-14 12:02:00,3.75675,3.75724,3.74552,3.75618,7510000.0
2007-05-14 12:03:00,3.75198,3.7566,3.75133,3.7566,4510000.0
2007-05-14 12:04:00,3.75774,3.75774,3.75203,3.75664,6380000.0
2007-05-14 12:05:00,3.75653,3.75702,3.75077,3.75702,5260000.0
2007-05-14 12:06:00,3.74815,3.75768,3.74815,3.74815,4880000.0
2007-05-14 12:07:00,3.74801,3.75738,3.7476,3.75225,4890000.0
2007-05-14 12:08:00,3.75177,3.75709,3.74662,3.75704,4880000.0
2007-05-14 12:09:00,3.75232,3.75702,3.75103,3.75179,5630000.0
2007-05-14 12:11:00,3.75724,3.75724,3.74582,3.74582,3400000.0
2007-05-14 12:12:00,3.75614,3.75686,3.75161,3.75163,6390000.0
2007-05-14 12:13:00,3.75163,3.75661,3.75007,3.75176,4880000.0
2007-05-14 12:14:00,3.75608,3.75737,3.747,3.75415,7130000.0
2007-05-14 12:16:00,3.75508,3.75728,3.74992,3.7527,4140000.0
2007-05-14 12:17:00,3.75504,3.75628,3.74933,3.74964,5250000.0
2007-05-14 12:19:00,3.75743,3.75743,3.74795,3.75181,3400000.0
2007-05-14 12:20:00,3.75623,3.7576,3.75181,3.7534,4890000.0
2007-05-14 12:21:00,3.75774,3.75774,3.75184,3.75671,6390000.0
2007-05-14 12:22:00,3.75223,3.75785,3.75223,3.7567,5630000.0
2007-05-14 12:23:00,3.75153,3.75694,3.75028,3.75188,6000000.0
2007-05-14 12:24:00,3.7472,3.75827,3.7472,3.75793,6400000.0
2007-05-14 12:25:00,3.7577,3.7583,3.74822,3.75363,9400000.0
2007-05-14 12:26:00,3.75354,3.75778,3.74832,3.74832,8640000.0
2007-05-14 12:27:00,3.75598,3.75687,3.74668,3.75687,4510000.0
2007-05-14 12:28:00,3.75788,3.75837,3.75228,3.75757,5260000.0
2007-05-14 12:29:00,3.75591,3.75705,3.75024,3.75681,4890000.0
2007-05-14 12:30:00,3.75747,3.75858,3.74806,3.75753,18770000.0
2007-05-14 12:31:00,3.75129,3.75644,3.75129,3.75588,5270000.0
2007-05-14 12:32:00,3.7455,3.7561,3.7455,3.75203,7130000.0
2007-05-14 12:33:00,3.75699,3.75759,3.74745,3.75759,4140000.0
2007-05-14 12:34:00,3.75103,3.75651,3.74976,3.75651,5250000.0
2007-05-14 12:35:00,3.7529,3.75779,3.75219,3.7568,5260000.0
2007-05-14 12:36:00,3.75662,3.75668,3.74578,3.75355,4510000.0
2007-05-14 12:37:00,3.74653,3.75668,3.74653,3.75189,6000000.0
2007-05-14 12:38:00,3.75235,3.75617,3.75107,3.75617,4890000.0
2007-05-14 12:39:00,3.74763,3.75786,3.74757,3.75539,7510000.0
2007-05-14 12:40:00,3.75741,3.75759,3.75189,3.75759,3400000.0
2007-05-14 12:41:00,3.752,3.75728,3.74568,3.75638,6380000.0
2007-05-14 12:42:00,3.75267,3.75846,3.74861,3.75747,9380000.0
2007-05-14 12:43:00,3.75693,3.75864,3.75347,3.75347,6010000.0
2007-05-14 12:44:00,3.75755,3.76067,3.7524,3.75744,5650000.0
2007-05-14 12:45:00,3.75699,3.75734,3.74809,3.75276,5630000.0
2007-05-14 12:46:00,3.75749,3.75891,3.74731,3.75631,5260000.0
2007-05-14 12:47:00,3.75449,3.75997,3.75449,3.75783,4880000.0
2007-05-14 12:48:00,3.755,3.75925,3.74961,3.7591,6000000.0
2007-05-14 12:49:00,3.75224,3.75666,3.74748,3.74954,5250000.0
2007-05-14 12:50:00,3.75888,3.75888,3.74773,3.75491,4510000.0
2007-05-14 12:51:00,3.75415,3.75924,3.75415,3.75843,6000000.0
2007-05-14 12:52:00,3.75845,3.75935,3.754,3.75925,6000000.0
2007-05-14 12:53:00,3.7589,3.75901,3.74932,3.75901,6750000.0
2007-05-14 12:54:00,3.75681,3.75809,3.74811,3.75809,6000000.0
2007-05-14 12:55:00,3.75494,3.75861,3.75446,3.75762,3030000.0
2007-05-14 12:56:00,3.75367,3.75829,3.75177,3.75345,5270000.0
2007-05-14 12:57:00,3.74827,3.75817,3.74707,3.75817,9400000.0
2007-05-14 12:58:00,3.75772,3.75883,3.74908,3.75745,6770000.0
2007-05-14 12:59:00,3.76097,3.76097,3.75132,3.75769,5260000.0
2007-05-14 13:00:00,3.75849,3.76109,3.75403,3.7594,7520000.0
2007-05-14 13:01:00,3.75438,3.75841,3.7467,3.75825,7520000.0
2007-05-14 13:02:00,3.75206,3.75988,3.7494,3.75722,5630000.0
2007-05-14 13:03:00,3.75273,3.7574,3.74665,3.7574,7520000.0
2007-05-14 13:04:00,3.75374,3.75709,3.74641,3.75266,5260000.0
2007-05-14 13:05:00,3.75142,3.75642,3.74698,3.75622,5630000.0
2007-05-14 13:06:00,3.7533,3.75719,3.74658,3.74658,5260000.0
2007-05-14 13:07:00,3.75733,3.75733,3.75118,3.75118,4140000.0
2007-05-14 13:08:00,3.75484,3.75585,3.75082,3.75498,5260000.0
2007-05-14 13:09:00,3.75148,3.75714,3.74476,3.75239,13890000.0
2007-05-14 13:10:00,3.75203,3.7595,3.75203,3.75734,4140000.0
2007-05-14 13:11:00,3.75754,3.75788,3.74839,3.75697,4140000.0
2007-05-14 13:12:00,3.75718,3.75988,3.74979,3.75406,7510000.0
2007-05-14 13:13:00,3.75431,3.75458,3.74331,3.75417,6390000.0
2007-05-14 13:14:00,3.75443,3.75975,3.74932,3.75633,8640000.0
2007-05-14 13:15:00,3.75276,3.7589,3.75276,3.75349,6770000.0
2007-05-14 13:16:00,3.75383,3.75688,3.74784,3.75337,5260000.0
2007-05-14 13:17:00,3.75382,3.75867,3.74894,3.75579,5260000.0
2007-05-14 13:18:00,3.75601,3.75791,3.74796,3.75708,7130000.0
2007-05-14 13:19:00,3.75138,3.75721,3.74687,3.75721,6380000.0
2007-05-14 13:20:00,3.75387,3.75549,3.74795,3.75237,5260000.0
2007-05-14 13:21:00,3.75805,3.7596,3.74997,3.75671,6400000.0
2007-05-14 13:22:00,3.74889,3.75963,3.74889,3.75318,5640000.0
2007-05-14 13:23:00,3.75732,3.75732,3.7494,3.75396,6390000.0
2007-05-14 13:24:00,3.75732,3.75732,3.75136,3.75648,6390000.0
2007-05-14 13:25:00,3.75575,3.75764,3.74796,3.75688,6010000.0
2007-05-14 13:26:00,3.75694,3.7574,3.7523,3.75609,5260000.0
2007-05-14 13:27:00,3.75695,3.75706,3.75094,3.75193,6380000.0
2007-05-14 13:28:00,3.75302,3.75727,3.74885,3.75727,7510000.0
2007-05-14 13:29:00,3.75568,3.7575,3.7518,3.7575,4510000.0
2007-05-14 13:30:00,3.75293,3.76007,3.75293,3.75684,7880000.0
2007-05-14 13:31:00,3.75771,3.75771,3.75266,3.75692,4510000.0
2007-05-14 13:32:00,3.75733,3.75733,3.75229,3.75636,6000000.0
2007-05-14 13:33:00,3.75455,3.75851,3.74819,3.75851,4140000.0
2007-05-14 13:34:00,3.7532,3.75841,3.75188,3.75746,6000000.0
2007-05-14 13:35:00,3.757,3.75816,3.74937,3.75669,5630000.0
2007-05-14 13:36:00,3.75514,3.76098,3.75268,3.75868,6020000.0
2007-05-14 13:37:00,3.7592,3.7592,3.74819,3.75861,6760000.0
2007-05-14 13:38:00,3.75528,3.75934,3.75024,3.75438,7510000.0
2007-05-14 13:39:00,3.75958,3.75958,3.75173,3.75173,4880000.0
2007-05-14 13:40:00,3.74954,3.75914,3.74905,3.75877,6760000.0
2007-05-14 13:41:00,3.7591,3.75911,3.74951,3.74951,6380000.0
2007-05-14 13:42:00,3.75498,3.75798,3.74855,3.75798,5640000.0
2007-05-14 13:43:00,3.75316,3.75836,3.74834,3.75742,5640000.0
2007-05-14 13:44:00,3.7592,3.75951,3.74949,3.75378,8650000.0
2007-05-14 13:45:00,3.7548,3.75908,3.75092,3.75908,7510000.0
2007-05-14 13:46:00,3.75406,3.76112,3.75236,3.76071,9760000.0
2007-05-14 13:47:00,3.7577,3.75956,3.75281,3.75415,4890000.0
2007-05-14 13:48:00,3.75188,3.75969,3.74907,3.75969,6380000.0
2007-05-14 13:49:00,3.75495,3.76094,3.75495,3.75968,4890000.0
2007-05-14 13:50:00,3.76023,3.76416,3.75314,3.7602,7890000.0
2007-05-14 13:51:00,3.75959,3.75959,3.75215,3.7552,4140000.0
2007-05-14 13:52:00,3.75416,3.76104,3.75416,3.7544,6380000.0
2007-05-14 13:53:00,3.75526,3.76607,3.7545,3.75592,9390000.0
2007-05-14 13:54:00,3.76232,3.76381,3.75083,3.75083,12050000.0
2007-05-14 13:55:00,3.75986,3.76065,3.75501,3.75501,6020000.0
2007-05-14 13:56:00,3.75955,3.76064,3.75311,3.76064,5250000.0
2007-05-14 13:57:00,3.75579,3.7612,3.75051,3.7554,4900000.0
2007-05-14 13:58:00,3.75526,3.76357,3.75526,3.76118,5630000.0
2007-05-14 13:59:00,3.75771,3.75958,3.75162,3.7562,6400000.0
2007-05-14 14:00:00,3.75609,3.76018,3.75403,3.76009,4140000.0
2007-05-14 14:01:00,3.75401,3.75957,3.74876,3.75957,4140000.0
2007-05-14 14:02:00,3.75503,3.76005,3.74895,3.75572,6020000.0
2007-05-14 14:03:00,3.75934,3.76324,3.75378,3.76018,11650000.0
2007-05-14 14:04:00,3.76134,3.76472,3.75403,3.75403,4880000.0
2007-05-14 14:05:00,3.75469,3.75911,3.74874,3.75911,4890000.0
2007-05-14 14:06:00,3.76049,3.76348,3.75262,3.75659,9020000.0
2007-05-14 14:07:00,3.76099,3.76117,3.74954,3.75931,6390000.0
2007-05-14 14:08:00,3.75114,3.76164,3.75102,3.76068,5630000.0
2007-05-14 14:09:00,3.75635,3.76181,3.75623,3.75747,5630000.0
2007-05-14 14:10:00,3.75945,3.75991,3.74793,3.75424,6390000.0
2007-05-14 14:11:00,3.76163,3.76232,3.75402,3.75785,6400000.0
2007-05-14 14:12:00,3.75554,3.76178,3.75239,3.76068,6020000.0
2007-05-14 14:13:00,3.75649,3.76068,3.74971,3.75998,6390000.0
2007-05-14 14:14:00,3.76183,3.76183,3.75134,3.75954,4510000.0
2007-05-14 14:15:00,3.75975,3.76148,3.75594,3.75875,9390000.0
2007-05-14 14:16:00,3.76073,3.76073,3.74967,3.7595,5650000.0
2007-05-14 14:17:00,3.76217,3.76463,3.75499,3.76317,6380000.0
2007-05-14 14:18:00,3.7574,3.7603,3.74977,3.7603,5640000.0
2007-05-14 14:19:00,3.76387,3.76387,3.75723,3.76077,5260000.0
2007-05-14 14:20:00,3.75479,3.76314,3.75336,3.75336,4140000.0
2007-05-14 14:21:00,3.76012,3.76329,3.75609,3.76232,4900000.0
2007-05-14 14:22:00,3.75866,3.76238,3.75335,3.75335,6770000.0
2007-05-14 14:23:00,3.75787,3.7634,3.75787,3.75831,7510000.0
2007-05-14 14:24:00,3.75751,3.76307,3.75188,3.76004,8650000.0
2007-05-14 14:25:00,3.75243,3.76147,3.75224,3.75731,11260000.0
2007-05-14 14:26:00,3.75655,3.76384,3.75655,3.75796,5630000.0
2007-05-14 14:27:00,3.76207,3.76298,3.75328,3.76269,5640000.0
2007-05-14 14:28:00,3.75715,3.76221,3.75673,3.7582,7140000.0
2007-05-14 14:29:00,3.76112,3.76235,3.7563,3.76235,4880000.0
2007-05-14 14:30:00,3.76312,3.76429,3.75614,3.76382,8630000.0
2007-05-14 14:31:00,3.75772,3.76244,3.75755,3.76184,6390000.0
2007-05-14 14:32:00,3.75286,3.76274,3.75135,3.76209,6410000.0
2007-05-14 14:33:00,3.75768,3.76126,3.75245,3.75617,7880000.0
2007-05-14 14:34:00,3.75815,3.76382,3.75815,3.76268,4880000.0
2007-05-14 14:35:00,3.76007,3.76255,3.7527,3.76255,4520000.0
2007-05-14 14:36:00,3.76294,3.76296,3.75335,3.76076,6760000.0
2007-05-14 14:37:00,3.75928,3.76098,3.75671,3.75671,4880000.0
2007-05-14 14:38:00,3.76035,3.76106,3.75312,3.76085,7130000.0
2007-05-14 14:39:00,3.762,3.762,3.75488,3.75488,4890000.0
2007-05-14 14:40:00,3.75707,3.76216,3.75627,3.75655,4880000.0
2007-05-14 14:41:00,3.75854,3.76032,3.75076,3.75951,4880000.0
2007-05-14 14:42:00,3.7615,3.76326,3.75354,3.75878,7140000.0
2007-05-14 14:43:00,3.75991,3.76123,3.75478,3.76117,7130000.0
2007-05-14 14:44:00,3.76235,3.76406,3.75459,3.76016,8640000.0
2007-05-14 14:45:00,3.76092,3.7641,3.75249,3.76231,6770000.0
2007-05-14 14:46:00,3.76031,3.76169,3.75062,3.75554,6010000.0
2007-05-14 14:47:00,3.76023,3.76211,3.7515,3.76045,7510000.0
2007-05-14 14:48:00,3.76139,3.76303,3.75477,3.7609,5260000.0
2007-05-14 14:49:00,3.76256,3.76457,3.75742,3.76218,6760000.0
2007-05-14 14:50:00,3.75868,3.76446,3.75868,3.76446,9390000.0
2007-05-14 14:51:00,3.75933,3.7639,3.75867,3.75867,5630000.0
2007-05-14 14:52:00,3.76385,3.76385,3.75374,3.75374,4890000.0
2007-05-14 14:53:00,3.76263,3.76628,3.75618,3.76424,7880000.0
2007-05-14 14:54:00,3.76007,3.76711,3.75962,3.76389,6010000.0
2007-05-14 14:55:00,3.76337,3.76337,3.75259,3.7601,5650000.0
2007-05-14 14:56:00,3.7556,3.7647,3.75533,3.75533,5270000.0
2007-05-14 14:57:00,3.75691,3.76305,3.75493,3.76186,6760000.0
2007-05-14 14:58:00,3.75296,3.76157,3.7498,3.75286,5630000.0
2007-05-14 14:59:00,3.75989,3.76172,3.75087,3.75307,13130000.0
2007-05-14 15:00:00,3.76237,3.76262,3.75711,3.75853,10510000.0
2007-05-14 15:01:00,3.76175,3.76175,3.75348,3.76144,7890000.0
2007-05-14 15:02:00,3.75765,3.7652,3.75369,3.7611,6400000.0
2007-05-14 15:03:00,3.75608,3.76522,3.75386,3.7636,4890000.0
2007-05-14 15:04:00,3.75861,3.76253,3.75166,3.76063,10130000.0
2007-05-14 15:05:00,3.75508,3.76174,3.75321,3.76147,5630000.0
2007-05-14 15:06:00,3.75495,3.76051,3.74919,3.76051,7520000.0
2007-05-14 15:07:00,3.75306,3.76171,3.75306,3.76136,4150000.0
2007-05-14 15:08:00,3.76103,3.76119,3.75529,3.75529,5630000.0
2007-05-14 15:09:00,3.76043,3.76043,3.75133,3.75154,7130000.0
2007-05-14 15:10:00,3.76183,3.76275,3.75281,3.76233,6770000.0
2007-05-14 15:11:00,3.7512,3.75967,3.7512,3.75785,5630000.0
2007-05-14 15:12:00,3.75739,3.76315,3.7532,3.7532,6750000.0
2007-05-14 15:13:00,3.76061,3.76061,3.75031,3.75426,4140000.0
2007-05-14 15:14:00,3.76075,3.76089,3.75089,3.75945,13160000.0
2007-05-14 15:15:00,3.75561,3.76346,3.75561,3.7611,4880000.0
2007-05-14 15:16:00,3.75714,3.76309,3.75341,3.76251,6000000.0
2007-05-14 15:18:00,3.76009,3.76009,3.74964,3.7591,6760000.0
2007-05-14 15:19:00,3.75612,3.76122,3.75245,3.75245,5250000.0
2007-05-14 15:21:00,3.75532,3.76044,3.75061,3.75641,9380000.0
2007-05-14 15:22:00,3.75742,3.76208,3.7563,3.76153,5250000.0
2007-05-14 15:23:00,3.76094,3.76094,3.7506,3.76017,7510000.0
2007-05-14 15:24:00,3.75697,3.76177,3.75004,3.7588,6760000.0
2007-05-14 15:25:00,3.75546,3.76005,3.75034,3.75736,5660000.0
2007-05-14 15:26:00,3.75933,3.76436,3.75406,3.76098,6390000.0
2007-05-14 15:27:00,3.75528,3.76057,3.74591,3.75453,10510000.0
2007-05-14 15:28:00,3.75686,3.75973,3.75491,3.75827,4510000.0
2007-05-14 15:29:00,3.75623,3.76013,3.75037,3.75086,4890000.0
2007-05-14 15:30:00,3.76116,3.76116,3.7557,3.75622,9010000.0
2007-05-14 15:31:00,3.75674,3.76085,3.75085,3.75293,6770000.0
2007-05-14 15:32:00,3.75859,3.75859,3.75074,3.75807,4140000.0
2007-05-14 15:33:00,3.76003,3.76051,3.7533,3.75912,4880000.0
2007-05-14 15:35:00,3.75534,3.75775,3.75177,3.75177,6760000.0
2007-05-14 15:36:00,3.75557,3.75929,3.75011,3.758,7130000.0
2007-05-14 15:37:00,3.75754,3.75908,3.74914,3.74914,5260000.0
2007-05-14 15:38:00,3.7552,3.75898,3.75029,3.75898,6020000.0
2007-05-14 15:39:00,3.75952,3.75952,3.75403,3.75887,4150000.0
2007-05-14 15:40:00,3.76012,3.7602,3.75054,3.75932,7510000.0
2007-05-14 15:41:00,3.75838,3.76273,3.75151,3.76133,8640000.0
2007-05-14 15:42:00,3.75676,3.76212,3.75536,3.75536,6000000.0
2007-05-14 15:43:00,3.75015,3.75665,3.75015,3.75665,5250000.0
2007-05-14 15:44:00,3.75834,3.76055,3.75055,3.76043,7140000.0
2007-05-14 15:45:00,3.75588,3.76071,3.75142,3.76037,4510000.0
2007-05-14 15:46:00,3.7576,3.76116,3.74989,3.76086,4880000.0
2007-05-14 15:47:00,3.75917,3.76077,3.75407,3.7597,6000000.0
2007-05-14 15:48:00,3.75738,3.76094,3.75359,3.7577,6390000.0
2007-05-14 15:49:00,3.75589,3.76242,3.75249,3.75459,4510000.0
2007-05-14 15:50:00,3.75993,3.75993,3.75419,3.75925,5260000.0
2007-05-14 15:51:00,3.75467,3.75968,3.7535,3.75753,7140000.0
2007-05-14 15:52:00,3.75627,3.76026,3.75322,3.75895,6010000.0
2007-05-14 15:53:00,3.7516,3.75873,3.74953,3.75567,7140000.0
2007-05-14 15:54:00,3.7555,3.759,3.75208,3.75633,6770000.0
2007-05-14 15:55:00,3.75872,3.76035,3.7531,3.76003,4140000.0
2007-05-14 15:56:00,3.76025,3.76052,3.75714,3.75921,5630000.0
2007-05-14 15:57:00,3.75888,3.76055,3.75888,3.76055,2250000.0
2007-05-14 15:58:00,3.75991,3.76098,3.75752,3.7606,7510000.0
2007-05-14 15:59:00,3.75747,3.76204,3.75667,3.76097,10890000.0
2007-05-14 16:00:00,3.76038,3.76038,3.75539,3.7595,4150000.0
2007-05-14 16:01:00,3.75699,3.76117,3.74983,3.75544,9030000.0
2007-05-14 16:02:00,3.75565,3.76138,3.75565,3.76138,5630000.0
2007-05-14 16:03:00,3.75599,3.76087,3.75599,3.76087,4150000.0
2007-05-14 16:04:00,3.75686,3.76058,3.75101,3.76036,4900000.0
2007-05-14 16:05:00,3.7556,3.76262,3.7556,3.76142,5640000.0
2007-05-14 16:06:00,3.76091,3.7621,3.75005,3.75549,9020000.0
2007-05-14 16:07:00,3.76038,3.7623,3.75612,3.7623,4880000.0
2007-05-14 16:08:00,3.75694,3.76068,3.7511,3.75985,6760000.0
2007-05-14 16:09:00,3.7579,3.76242,3.75652,3.75652,7140000.0
2007-05-14 16:10:00,3.76099,3.7612,3.75011,3.75732,11640000.0
2007-05-14 16:11:00,3.76137,3.76137,3.75547,3.76053,7510000.0
2007-05-14 16:12:00,3.7545,3.76157,3.7545,3.76079,8630000.0
2007-05-14 16:13:00,3.76009,3.76196,3.75609,3.76066,5270000.0
2007-05-14 16:14:00,3.76068,3.76068,3.74732,3.75855,4880000.0
2007-05-14 16:15:00,3.75876,3.76047,3.75392,3.75392,5250000.0
2007-05-14 16:16:00,3.76065,3.76065,3.75015,3.75015,4140000.0
2007-05-14 16:17:00,3.75652,3.76005,3.75384,3.75921,4510000.0
2007-05-14 16:18:00,3.75527,3.7632,3.75195,3.76241,9400000.0
2007-05-14 16:19:00,3.75952,3.76087,3.75723,3.76087,5260000.0
2007-05-14 16:20:00,3.75177,3.75557,3.74898,3.75557,6760000.0
2007-05-14 16:21:00,3.76023,3.76103,3.75439,3.75565,6390000.0
2007-05-14 16:22:00,3.75908,3.76016,3.75125,3.75913,4880000.0
2007-05-14 16:23:00,3.75956,3.76037,3.75909,3.75969,6760000.0
2007-05-14 16:24:00,3.75233,3.76298,3.75214,3.75676,6770000.0
2007-05-14 16:25:00,3.76038,3.76178,3.75604,3.76068,4510000.0
2007-05-14 16:26:00,3.76118,3.76118,3.75149,3.75951,4890000.0
2007-05-14 16:27:00,3.75564,3.76097,3.74888,3.76017,10910000.0
2007-05-14 16:28:00,3.76352,3.76352,3.75666,3.76075,7140000.0
2007-05-14 16:29:00,3.76292,3.76292,3.75515,3.75853,5630000.0
2007-05-14 16:30:00,3.76209,3.76242,3.75626,3.76211,6020000.0
2007-05-14 16:31:00,3.76174,3.76341,3.75644,3.75774,12010000.0
2007-05-14 16:32:00,3.75353,3.76359,3.75353,3.76347,3030000.0
2007-05-14 16:33:00,3.7581,3.76318,3.7581,3.76262,4880000.0
2007-05-14 16:34:00,3.76041,3.76078,3.75102,3.76078,5260000.0
2007-05-14 16:35:00,3.76138,3.76329,3.75339,3.75339,13140000.0
2007-05-14 16:36:00,3.76263,3.76263,3.75265,3.75265,6770000.0
2007-05-14 16:37:00,3.75759,3.76168,3.7564,3.7564,6010000.0
2007-05-14 16:38:00,3.75689,3.76199,3.75203,3.76199,10890000.0
2007-05-14 16:39:00,3.75852,3.7624,3.75452,3.76199,6760000.0
2007-05-14 16:40:00,3.76167,3.76167,3.75162,3.761,4890000.0
2007-05-14 16:41:00,3.75446,3.75967,3.74849,3.75967,6760000.0
2007-05-14 16:42:00,3.7567,3.76147,3.75224,3.7592,4520000.0
2007-05-14 16:43:00,3.75498,3.76089,3.75498,3.76058,5250000.0
2007-05-14 16:45:00,3.75809,3.75844,3.75038,3.75637,6760000.0
2007-05-14 16:46:00,3.76067,3.76067,3.75148,3.75572,7510000.0
2007-05-14 16:47:00,3.7562,3.76145,3.7552,3.75529,5650000.0
2007-05-14 16:48:00,3.75098,3.76036,3.75098,3.75763,3770000.0
2007-05-14 16:49:00,3.75816,3.76084,3.75045,3.75825,7890000.0
2007-05-14 16:50:00,3.76001,3.76001,3.75398,3.75874,4510000.0
2007-05-14 16:51:00,3.75845,3.75845,3.74622,3.75621,6390000.0
2007-05-14 16:52:00,3.74779,3.75741,3.7454,3.7558,6030000.0
2007-05-14 16:53:00,3.75686,3.75734,3.7517,3.7517,4520000.0
2007-05-14 16:54:00,3.75796,3.75796,3.75287,3.75359,7140000.0
2007-05-14 16:56:00,3.75288,3.75825,3.74883,3.74883,6010000.0
2007-05-14 16:57:00,3.75382,3.75823,3.74742,3.74742,4510000.0
2007-05-14 16:58:00,3.75208,3.75932,3.75208,3.757,7130000.0
2007-05-14 16:59:00,3.75884,3.75935,3.7491,3.75818,9770000.0
2007-05-14 17:00:00,3.75751,3.75761,3.74839,3.74839,7150000.0
2007-05-14 17:01:00,3.75728,3.75728,3.74635,3.75392,6400000.0
2007-05-14 17:02:00,3.75097,3.75757,3.75066,3.75275,6010000.0
2007-05-14 17:03:00,3.75423,3.75812,3.74949,3.75395,3770000.0
2007-05-14 17:04:00,3.75355,3.75737,3.74649,3.75124,5270000.0
2007-05-14 17:05:00,3.75227,3.75994,3.75214,3.75432,5630000.0
2007-05-14 17:06:00,3.75884,3.75936,3.74967,3.74967,6770000.0
2007-05-14 17:07:00,3.76099,3.76456,3.74897,3.76098,6770000.0
2007-05-14 17:08:00,3.75263,3.75835,3.74669,3.7561,4900000.0
2007-05-14 17:09:00,3.7586,3.75934,3.75575,3.75934,3760000.0
2007-05-14 17:10:00,3.76021,3.76021,3.75088,3.75833,4890000.0
2007-05-14 17:11:00,3.75366,3.75908,3.74743,3.75344,6020000.0
2007-05-14 17:12:00,3.75912,3.75912,3.75212,3.75413,6010000.0
2007-05-14 17:13:00,3.75915,3.75915,3.75317,3.75568,4890000.0
2007-05-14 17:14:00,3.75576,3.76216,3.7545,3.75786,11280000.0
2007-05-14 17:15:00,3.76082,3.76225,3.75412,3.75801,10900000.0
2007-05-14 17:16:00,3.76063,3.76125,3.75478,3.76125,4890000.0
2007-05-14 17:17:00,3.76157,3.76231,3.75555,3.75555,6010000.0
2007-05-14 17:18:00,3.7613,3.76138,3.75121,3.75121,4880000.0
2007-05-14 17:19:00,3.7527,3.76217,3.7527,3.76146,4520000.0
2007-05-14 17:20:00,3.76248,3.7648,3.75474,3.76314,3770000.0
2007-05-14 17:21:00,3.7607,3.76162,3.74987,3.75558,6760000.0
2007-05-14 17:22:00,3.75514,3.75961,3.74773,3.75961,11650000.0
2007-05-14 17:23:00,3.7609,3.76109,3.75339,3.76102,5260000.0
2007-05-14 17:24:00,3.75604,3.76108,3.75346,3.76053,10150000.0
2007-05-14 17:25:00,3.7573,3.76459,3.75331,3.75367,6400000.0
2007-05-14 17:26:00,3.76236,3.76236,3.75647,3.76184,5270000.0
2007-05-14 17:27:00,3.76038,3.76038,3.75364,3.75533,8640000.0
2007-05-14 17:28:00,3.75815,3.75892,3.74883,3.75797,7140000.0
2007-05-14 17:29:00,3.76036,3.76204,3.75115,3.76126,7140000.0
2007-05-14 17:30:00,3.76143,3.76143,3.74925,3.75111,5640000.0
2007-05-14 17:31:00,3.76147,3.76434,3.75389,3.75389,7510000.0
2007-05-14 17:32:00,3.75749,3.76336,3.75749,3.76168,6400000.0
2007-05-14 17:33:00,3.76076,3.76557,3.75254,3.76067,10910000.0
2007-05-14 17:34:00,3.75401,3.76293,3.75401,3.75917,4880000.0
2007-05-14 17:35:00,3.76344,3.76497,3.75538,3.76408,9020000.0
2007-05-14 17:36:00,3.75904,3.76302,3.75434,3.75737,3770000.0
2007-05-14 17:37:00,3.75815,3.76369,3.75301,3.75619,7500000.0
2007-05-14 17:38:00,3.75794,3.76376,3.75194,3.76375,13910000.0
2007-05-14 17:40:00,3.76008,3.76515,3.7528,3.7528,9780000.0
2007-05-14 17:41:00,3.76312,3.76312,3.75285,3.75768,6010000.0
2007-05-14 17:42:00,3.75467,3.76367,3.75102,3.75821,11280000.0
2007-05-14 17:43:00,3.75891,3.76487,3.75508,3.76024,13530000.0
2007-05-14 17:44:00,3.75688,3.76304,3.75688,3.75711,4140000.0
2007-05-14 17:45:00,3.75969,3.7657,3.75534,3.76515,7530000.0
2007-05-14 17:46:00,3.75996,3.76654,3.75996,3.76514,4890000.0
2007-05-14 17:47:00,3.76372,3.76372,3.7567,3.76211,4510000.0
2007-05-14 17:48:00,3.76396,3.76396,3.75722,3.75788,5250000.0
2007-05-14 17:49:00,3.76319,3.7648,3.75928,3.76317,4140000.0
2007-05-14 17:50:00,3.75519,3.76334,3.75382,3.75965,7510000.0
2007-05-14 17:51:00,3.76046,3.76675,3.75616,3.75616,7140000.0
2007-05-14 17:52:00,3.76367,3.7645,3.75875,3.76294,4540000.0
2007-05-14 17:53:00,3.76592,3.76638,3.75865,3.76501,5640000.0
2007-05-14 17:54:00,3.76248,3.76485,3.75513,3.76282,6010000.0
2007-05-14 17:55:00,3.76083,3.76578,3.75411,3.76578,8270000.0
2007-05-14 17:56:00,3.76371,3.76832,3.75741,3.76096,5650000.0
2007-05-14 17:57:00,3.76154,3.76707,3.75787,3.76221,9390000.0
2007-05-14 17:58:00,3.75865,3.76987,3.75865,3.76393,9020000.0
2007-05-14 17:59:00,3.76477,3.76722,3.75715,3.76412,10160000.0
2007-05-14 18:00:00,3.76555,3.76663,3.75629,3.76054,13530000.0
2007-05-14 18:01:00,3.76602,3.76602,3.75928,3.75928,4510000.0
2007-05-14 18:02:00,3.76645,3.76675,3.75731,3.76592,9780000.0
2007-05-14 18:03:00,3.76615,3.76645,3.75667,3.75715,6000000.0
2007-05-14 18:04:00,3.76635,3.76658,3.75693,3.76174,7130000.0
2007-05-14 18:05:00,3.76199,3.76591,3.76124,3.76124,4510000.0
2007-05-14 18:06:00,3.76295,3.76936,3.75981,3.7674,6400000.0
2007-05-14 18:07:00,3.76114,3.76645,3.75969,3.75969,4890000.0
2007-05-14 18:08:00,3.76242,3.76767,3.75946,3.76712,6770000.0
2007-05-14 18:09:00,3.76491,3.76632,3.76183,3.76632,4510000.0
2007-05-14 18:10:00,3.76537,3.76537,3.75452,3.76469,5630000.0
2007-05-14 18:11:00,3.76286,3.76286,3.7568,3.75889,4510000.0
2007-05-14 18:12:00,3.76391,3.76391,3.7533,3.76054,10150000.0
2007-05-14 18:13:00,3.76319,3.76319,3.75747,3.75747,4880000.0
2007-05-14 18:14:00,3.76204,3.76373,3.75404,3.76181,9780000.0
2007-05-14 18:15:00,3.75816,3.76415,3.75312,3.76415,7150000.0
2007-05-14 18:16:00,3.76088,3.76088,3.75184,3.75544,7510000.0
2007-05-14 18:19:00,3.75949,3.76269,3.75318,3.75826,7130000.0
2007-05-14 18:20:00,3.75873,3.76324,3.75689,3.75689,4880000.0
2007-05-14 18:21:00,3.75465,3.76747,3.75465,3.76126,6760000.0
2007-05-14 18:22:00,3.76259,3.76259,3.75314,3.76133,6760000.0
2007-05-14 18:23:00,3.7626,3.76298,3.75699,3.75869,4140000.0
2007-05-14 18:25:00,3.76197,3.76353,3.75734,3.76295,6750000.0
2007-05-14 18:26:00,3.76233,3.76341,3.75374,3.75801,10140000.0
2007-05-14 18:27:00,3.75672,3.76377,3.75672,3.75968,4880000.0
2007-05-14 18:29:00,3.76317,3.76323,3.75293,3.76151,6030000.0
2007-05-14 18:30:00,3.76307,3.76307,3.75524,3.76121,6390000.0
2007-05-14 18:34:00,3.75586,3.76247,3.75285,3.75697,6020000.0
2007-05-14 18:36:00,3.76195,3.76302,3.75598,3.75745,5640000.0
2007-05-14 18:37:00,3.75641,3.76334,3.75553,3.75819,10160000.0
2007-05-14 18:38:00,3.7562,3.76127,3.7562,3.76127,5260000.0
2007-05-14 18:40:00,3.75397,3.76297,3.75308,3.75308,4880000.0
2007-05-14 18:46:00,3.75637,3.76132,3.75146,3.76132,6770000.0
2007-05-14 18:47:00,3.76032,3.76045,3.75492,3.75493,4150000.0
2007-05-14 18:49:00,3.75119,3.76194,3.75119,3.75789,7880000.0
2007-05-14 18:51:00,3.75666,3.76087,3.75253,3.75253,3770000.0
2007-05-14 18:52:00,3.75579,3.76164,3.75039,3.76164,7140000.0
2007-05-14 18:53:00,3.75738,3.75866,3.74775,3.75001,9380000.0
2007-05-14 18:54:00,3.76111,3.76231,3.7556,3.75927,8650000.0
2007-05-14 18:55:00,3.75129,3.76037,3.75129,3.75657,5640000.0
2007-05-14 18:56:00,3.75647,3.76195,3.75526,3.75684,5260000.0
2007-05-14 18:57:00,3.76181,3.76181,3.75269,3.75672,4880000.0
2007-05-14 18:58:00,3.75888,3.76178,3.75146,3.75999,7140000.0
2007-05-14 18:59:00,3.7568,3.76231,3.75439,3.75558,6390000.0
2007-05-14 19:00:00,3.76096,3.76096,3.75092,3.75631,9770000.0
2007-05-14 19:01:00,3.75567,3.76123,3.75229,3.75649,6770000.0
2007-05-14 19:02:00,3.76082,3.76082,3.75521,3.7592,4510000.0
2007-05-14 19:05:00,3.76169,3.76521,3.75236,3.75236,5250000.0
2007-05-14 19:06:00,3.76095,3.7621,3.75204,3.75912,4510000.0
2007-05-14 19:07:00,3.76039,3.76094,3.75138,3.76029,4880000.0
2007-05-14 19:09:00,3.75992,3.75992,3.7537,3.75877,6770000.0
2007-05-14 19:10:00,3.75639,3.75978,3.75069,3.7569,6010000.0
2007-05-14 19:11:00,3.75584,3.75942,3.75094,3.75931,5630000.0
2007-05-14 19:12:00,3.7593,3.75961,3.75526,3.75577,4880000.0
2007-05-14 19:13:00,3.7554,3.76091,3.75379,3.75379,1890000.0
2007-05-14 19:15:00,3.75432,3.75432,3.74492,3.74902,6010000.0
2007-05-14 19:16:00,3.75354,3.75461,3.74511,3.7493,4890000.0
2007-05-14 19:17:00,3.74492,3.75422,3.74492,3.75422,5650000.0
2007-05-14 19:18:00,3.7498,3.75519,3.74685,3.75474,7510000.0
2007-05-14 19:19:00,3.74886,3.75345,3.74737,3.74737,5630000.0
2007-05-14 19:20:00,3.7538,3.75381,3.74547,3.7513,7140000.0
2007-05-14 19:24:00,3.7536,3.75493,3.74851,3.75493,5630000.0
2007-05-14 19:25:00,3.75347,3.75359,3.74318,3.75359,6000000.0
2007-05-14 19:26:00,3.75045,3.75593,3.74945,3.75382,5630000.0
2007-05-14 19:27:00,3.75394,3.75567,3.74941,3.75483,4510000.0
2007-05-14 19:28:00,3.75539,3.75646,3.75002,3.75002,4880000.0
2007-05-14 19:32:00,3.75415,3.75415,3.74932,3.74932,4140000.0
2007-05-14 19:37:00,3.75526,3.75801,3.74664,3.74664,4150000.0
2007-05-14 19:38:00,3.74807,3.75487,3.74807,3.75428,3750000.0
2007-05-14 19:39:00,3.75377,3.75377,3.74266,3.74362,6760000.0
2007-05-14 19:41:00,3.75307,3.75375,3.74482,3.74974,5640000.0
2007-05-14 19:42:00,3.74565,3.75467,3.74565,3.75467,5640000.0
2007-05-14 19:43:00,3.74941,3.75394,3.74803,3.75091,5640000.0
2007-05-14 19:44:00,3.74928,3.75422,3.74788,3.75422,6390000.0
2007-05-14 19:45:00,3.74893,3.75945,3.74893,3.75707,14300000.0
2007-05-14 19:46:00,3.75703,3.75852,3.7514,3.75737,5650000.0
2007-05-14 19:47:00,3.7568,3.75753,3.75053,3.75053,5650000.0
2007-05-14 19:48:00,3.75431,3.75955,3.75095,3.75388,3400000.0
2007-05-14 19:49:00,3.75859,3.75859,3.75213,3.75412,4150000.0
2007-05-14 19:51:00,3.75756,3.76065,3.75406,3.75906,5280000.0
2007-05-14 19:52:00,3.75942,3.75942,3.74959,3.75277,9030000.0
2007-05-14 19:53:00,3.75389,3.75877,3.75224,3.75877,6770000.0
2007-05-14 19:54:00,3.75483,3.76169,3.75483,3.75936,6040000.0
2007-05-14 19:56:00,3.7501,3.76237,3.7501,3.75825,6760000.0
2007-05-14 19:57:00,3.75411,3.75931,3.74945,3.75931,6390000.0
2007-05-14 19:59:00,3.75862,3.75862,3.75133,3.75333,4520000.0
2007-05-14 20:00:00,3.75388,3.76112,3.75236,3.75455,3770000.0
2007-05-14 20:01:00,3.75965,3.76252,3.75528,3.7625,3390000.0
2007-05-14 20:02:00,3.75784,3.76363,3.75784,3.76293,3390000.0
2007-05-14 20:03:00,3.76109,3.76193,3.75019,3.75019,3400000.0
2007-05-14 20:04:00,3.75827,3.75841,3.75827,3.75841,1510000.0
2007-05-14 20:05:00,3.76316,3.76316,3.75221,3.7629,6400000.0
2007-05-14 20:06:00,3.75637,3.76453,3.75637,3.75898,7890000.0
2007-05-14 20:07:00,3.76132,3.76166,3.75727,3.758,2270000.0
2007-05-14 20:08:00,3.7608,3.7608,3.75638,3.75681,4160000.0
2007-05-14 20:09:00,3.75514,3.76072,3.75457,3.75457,5270000.0
2007-05-14 20:10:00,3.7553,3.75994,3.75523,3.75797,4520000.0
2007-05-14 20:11:00,3.75857,3.75972,3.7547,3.75904,3770000.0
2007-05-14 20:12:00,3.75808,3.75808,3.75192,3.75297,4510000.0
2007-05-14 20:13:00,3.75481,3.75927,3.74901,3.75475,5290000.0
2007-05-14 20:14:00,3.75739,3.75739,3.75374,3.7553,1140000.0
2007-05-14 20:15:00,3.75467,3.75998,3.7504,3.75807,4140000.0
2007-05-14 20:16:00,3.7526,3.75808,3.74682,3.75808,5270000.0
2007-05-14 20:17:00,3.75344,3.75371,3.75344,3.75345,2260000.0
2007-05-14 20:19:00,3.75833,3.76016,3.75356,3.75524,5260000.0
2007-05-14 20:20:00,3.75683,3.7587,3.75248,3.7587,6770000.0
2007-05-14 20:21:00,3.76026,3.76219,3.75101,3.75714,5270000.0
2007-05-14 20:22:00,3.75584,3.76177,3.7533,3.76127,4910000.0
2007-05-14 20:23:00,3.76238,3.76238,3.7582,3.76213,2640000.0
2007-05-14 20:25:00,3.75693,3.76348,3.75615,3.75615,9770000.0
2007-05-14 20:26:00,3.75936,3.75936,3.75531,3.75541,2250000.0
2007-05-14 20:27:00,3.75727,3.76318,3.75206,3.76129,7140000.0
2007-05-14 20:29:00,3.75931,3.76081,3.75137,3.7598,8660000.0
2007-05-14 20:30:00,3.75629,3.76346,3.75288,3.75288,7160000.0
2007-05-14 20:33:00,3.75553,3.76081,3.75545,3.75545,11250000.0
2007-05-14 20:35:00,3.75466,3.75993,3.75349,3.75449,9770000.0
2007-05-14 20:36:00,3.75644,3.75914,3.75042,3.75581,5630000.0
2007-05-14 20:37:00,3.75619,3.76083,3.75032,3.76064,8250000.0
2007-05-14 20:40:00,3.75598,3.761,3.75543,3.75543,11250000.0
2007-05-14 20:44:00,3.75639,3.76433,3.75314,3.76003,8690000.0
2007-05-14 20:48:00,3.76217,3.76217,3.76069,3.76212,1880000.0
2007-05-14 20:49:00,3.76051,3.76051,3.75371,3.75371,6000000.0
2007-05-14 20:50:00,3.76064,3.76064,3.74655,3.74987,14640000.0
2007-05-14 20:51:00,3.76158,3.76158,3.7558,3.75984,3380000.0
2007-05-14 20:52:00,3.75933,3.76095,3.75138,3.75138,5250000.0
2007-05-14 20:55:00,3.76055,3.76373,3.75519,3.76069,4150000.0
2007-05-14 20:56:00,3.75338,3.76654,3.75338,3.76268,4910000.0
2007-05-14 20:57:00,3.7602,3.7602,3.75528,3.75575,2260000.0
2007-05-14 20:58:00,3.76105,3.76446,3.75846,3.75846,8630000.0
2007-05-14 20:59:00,3.75634,3.76033,3.75634,3.76019,3750000.0
2007-05-14 21:00:00,3.75935,3.76079,3.75935,3.76079,3010000.0
2007-05-14 21:01:00,3.75555,3.76006,3.75415,3.76006,5630000.0
2007-05-14 21:02:00,3.75402,3.76062,3.75402,3.75911,4890000.0
2007-05-14 21:03:00,3.75504,3.76324,3.75282,3.75672,7510000.0
2007-05-14 21:04:00,3.75995,3.75995,3.75404,3.75978,4530000.0
2007-05-14 21:05:00,3.75957,3.76057,3.75557,3.75674,3760000.0
2007-05-14 21:06:00,3.76006,3.76215,3.75123,3.76142,4150000.0
2007-05-14 21:07:00,3.75712,3.76145,3.75539,3.76001,4880000.0
2007-05-14 21:08:00,3.75532,3.75717,3.7521,3.75557,3000000.0
2007-05-14 21:09:00,3.75989,3.76013,3.75552,3.76013,4130000.0
2007-05-14 21:10:00,3.75888,3.75937,3.75888,3.75937,1500000.0
2007-05-14 21:16:00,3.75977,3.75977,3.75521,3.75841,4510000.0
2007-05-14 21:17:00,3.75049,3.75974,3.75049,3.75974,5250000.0
2007-05-14 21:18:00,3.75496,3.75537,3.75496,3.75537,1500000.0
2007-05-14 21:19:00,3.75297,3.75817,3.75181,3.75311,11250000.0
2007-05-14 21:20:00,3.75569,3.75851,3.75395,3.75571,6000000.0
2007-05-14 21:21:00,3.75779,3.75879,3.75779,3.75879,1500000.0
2007-05-14 21:22:00,3.75935,3.75935,3.75811,3.75811,1500000.0
2007-05-14 21:24:00,3.75965,3.7597,3.75837,3.7584,1520000.0
2007-05-14 21:29:00,3.75967,3.75967,3.75014,3.75014,5250000.0
2007-05-14 21:30:00,3.75432,3.76009,3.75432,3.75542,3000000.0
2007-05-14 21:31:00,3.7593,3.75998,3.75064,3.75998,4130000.0
2007-05-14 21:32:00,3.75361,3.76048,3.75361,3.75386,10880000.0
2007-05-14 21:36:00,3.75978,3.75978,3.75932,3.75932,1130000.0
2007-05-14 21:37:00,3.75859,3.75859,3.74804,3.74845,5260000.0
2007-05-14 21:38:00,3.75932,3.75978,3.74902,3.75978,5260000.0
2007-05-14 21:39:00,3.75952,3.75998,3.75012,3.75974,3750000.0
2007-05-14 21:40:00,3.75431,3.75431,3.75005,3.75005,1500000.0
2007-05-14 21:42:00,3.75484,3.76206,3.75402,3.75402,8660000.0
2007-05-14 21:43:00,3.75408,3.75408,3.75408,3.75408,750000.0
2007-05-14 21:44:00,3.75777,3.75921,3.75368,3.75873,2630000.0
2007-05-14 21:45:00,3.75912,3.75976,3.75824,3.75824,3000000.0
2007-05-14 21:46:00,3.75459,3.76095,3.7541,3.75413,10510000.0
2007-05-14 21:48:00,3.75926,3.75926,3.75342,3.75372,3010000.0
2007-05-14 21:49:00,3.7595,3.7595,3.7502,3.75815,2250000.0
2007-05-14 21:53:00,3.75797,3.75797,3.75351,3.75548,3390000.0
2007-05-14 21:55:00,3.76055,3.763,3.75354,3.75354,7880000.0
2007-05-14 22:01:00,3.74841,3.7571,3.74659,3.7571,7900000.0
2007-05-14 22:02:00,3.7536,3.75721,3.74925,3.75721,3380000.0
2007-05-14 22:06:00,3.7483,3.75612,3.74552,3.75612,6390000.0
2007-05-14 22:08:00,3.75852,3.76,3.74927,3.76,5300000.0
2007-05-14 22:10:00,3.76016,3.76016,3.7501,3.75946,3010000.0
2007-05-14 22:11:00,3.74976,3.75859,3.74973,3.75743,3400000.0
2007-05-14 22:15:00,3.7543,3.76118,3.7543,3.75438,11250000.0
2007-05-14 22:17:00,3.75926,3.76005,3.75117,3.75851,5260000.0
2007-05-14 22:19:00,3.75423,3.75834,3.7521,3.75669,7890000.0
2007-05-14 22:23:00,3.75538,3.762,3.7516,3.7607,5250000.0
2007-05-14 22:24:00,3.7585,3.75983,3.75082,3.75929,5640000.0
2007-05-14 22:25:00,3.75012,3.76091,3.75012,3.76091,4130000.0
2007-05-14 22:27:00,3.75402,3.76131,3.75402,3.75414,11250000.0
2007-05-14 22:30:00,3.75906,3.75919,3.75456,3.75912,7880000.0
2007-05-14 22:31:00,3.75431,3.76075,3.75429,3.75429,10880000.0
2007-05-14 22:32:00,3.75843,3.75843,3.75225,3.75335,5250000.0
2007-05-14 22:34:00,3.75117,3.76007,3.74971,3.74971,2630000.0
2007-05-14 22:35:00,3.7585,3.75926,3.75744,3.7588,4130000.0
2007-05-14 22:36:00,3.75789,3.75789,3.74875,3.74875,3400000.0
2007-05-14 22:38:00,3.74998,3.75006,3.74875,3.74875,2250000.0
2007-05-14 22:39:00,3.757,3.75747,3.7455,3.75747,6000000.0
2007-05-14 22:44:00,3.75885,3.75885,3.74784,3.75459,6020000.0
2007-05-14 22:46:00,3.7564,3.75818,3.7538,3.75818,4890000.0
2007-05-14 22:47:00,3.75327,3.75771,3.74909,3.74909,3390000.0
2007-05-14 22:48:00,3.75136,3.75641,3.75136,3.75378,2260000.0
2007-05-14 22:49:00,3.75341,3.7598,3.74742,3.75028,4140000.0
2007-05-14 22:51:00,3.7598,3.7598,3.74841,3.75404,9430000.0
2007-05-14 22:52:00,3.75987,3.75987,3.75569,3.75726,2640000.0
2007-05-14 22:54:00,3.75854,3.75922,3.75552,3.75873,3000000.0
2007-05-14 22:55:00,3.75514,3.76186,3.7549,3.7549,11250000.0
2007-05-14 22:57:00,3.75532,3.76154,3.75532,3.75885,3760000.0
2007-05-14 22:58:00,3.75841,3.76077,3.75066,3.75927,8260000.0
2007-05-14 22:59:00,3.74984,3.75849,3.74984,3.75849,6380000.0
2007-05-14 23:00:00,3.75954,3.75954,3.7498,3.75865,6000000.0
2007-05-14 23:01:00,3.7596,3.7596,3.75446,3.75446,1500000.0
2007-05-14 23:02:00,3.75434,3.75796,3.75343,3.75459,4890000.0
2007-05-14 23:03:00,3.75819,3.75832,3.75637,3.75832,5630000.0
2007-05-14 23:04:00,3.75769,3.75769,3.75084,3.75566,3760000.0
2007-05-14 23:05:00,3.75709,3.75969,3.75333,3.75333,3380000.0
2007-05-14 23:06:00,3.7585,3.75853,3.75373,3.75398,3760000.0
2007-05-14 23:07:00,3.75787,3.76158,3.75089,3.75504,8260000.0
2007-05-14 23:08:00,3.76008,3.76008,3.75488,3.75885,5640000.0
2007-05-14 23:10:00,3.76012,3.76012,3.75468,3.75468,1500000.0
2007-05-14 23:11:00,3.75722,3.76257,3.75708,3.75708,11250000.0
2007-05-14 23:13:00,3.75955,3.7601,3.75562,3.7601,1900000.0
2007-05-14 23:15:00,3.75952,3.75957,3.75278,3.75506,7140000.0
2007-05-14 23:16:00,3.75482,3.76018,3.75072,3.75869,4140000.0
2007-05-14 23:17:00,3.76,3.76,3.75311,3.75543,3010000.0
2007-05-14 23:18:00,3.7559,3.76041,3.7559,3.75614,3010000.0
2007-05-14 23:20:00,3.7575,3.76003,3.75461,3.75976,3010000.0
2007-05-14 23:21:00,3.7554,3.76295,3.7554,3.76123,3790000.0
2007-05-14 23:24:00,3.75689,3.76164,3.75628,3.75628,4130000.0
2007-05-14 23:25:00,3.75488,3.76185,3.75354,3.76185,7890000.0
2007-05-14 23:26:00,3.75855,3.76011,3.75331,3.75331,4140000.0
2007-05-14 23:27:00,3.75472,3.75472,3.74773,3.74874,2640000.0
2007-05-14 23:28:00,3.74962,3.75921,3.74962,3.75919,5260000.0
2007-05-14 23:29:00,3.7548,3.7594,3.74903,3.75815,3010000.0
2007-05-14 23:30:00,3.75849,3.75985,3.75441,3.75462,3390000.0
2007-05-14 23:31:00,3.75682,3.76043,3.75143,3.76043,3770000.0
2007-05-14 23:32:00,3.76017,3.76017,3.75942,3.75942,1500000.0
2007-05-14 23:33:00,3.75498,3.76254,3.75125,3.75857,7520000.0
2007-05-14 23:34:00,3.75422,3.75929,3.75409,3.75457,3390000.0
2007-05-14 23:35:00,3.75472,3.75968,3.75472,3.75968,2640000.0
2007-05-14 23:36:00,3.75398,3.75893,3.75398,3.75498,3020000.0
2007-05-14 23:37:00,3.75514,3.75514,3.75514,3.75514,750000.0
2007-05-14 23:38:00,3.76001,3.76001,3.74949,3.75485,4920000.0
2007-05-14 23:40:00,3.75843,3.7599,3.75533,3.7561,4500000.0
2007-05-14 23:41:00,3.75467,3.76118,3.75448,3.75448,11250000.0
2007-05-14 23:46:00,3.75942,3.75942,3.75068,3.75924,4140000.0
2007-05-14 23:47:00,3.75677,3.75769,3.74751,3.75769,4500000.0
2007-05-14 23:53:00,3.75492,3.75758,3.75082,3.75082,4520000.0
2007-05-14 23:54:00,3.76038,3.76038,3.74962,3.75462,10200000.0
2007-05-14 23:56:00,3.75907,3.75907,3.74539,3.75303,12050000.0
2007-05-14 23:59:00,3.75895,3.75967,3.75109,3.75967,5640000.0
2007-05-15 00:00:00,3.75063,3.7545,3.75026,3.7545,3390000.0
2007-05-15 00:02:00,3.75561,3.75931,3.75561,3.75931,1500000.0
2007-05-15 00:03:00,3.75462,3.75997,3.75448,3.75448,11250000.0
2007-05-15 00:05:00,3.76005,3.76005,3.75525,3.75667,2640000.0
2007-05-15 00:06:00,3.7556,3.76019,3.75053,3.75561,6010000.0
2007-05-15 00:10:00,3.75067,3.75669,3.7468,3.74965,6760000.0
2007-05-15 00:11:00,3.75612,3.76082,3.75061,3.7507,6390000.0
2007-05-15 00:12:00,3.7597,3.7597,3.75322,3.75827,4890000.0
2007-05-15 00:13:00,3.75184,3.76102,3.75037,3.75037,4130000.0
2007-05-15 00:16:00,3.75523,3.75992,3.7548,3.7548,6010000.0
2007-05-15 00:17:00,3.75371,3.75922,3.75346,3.75922,3000000.0
2007-05-15 00:27:00,3.75729,3.76191,3.75181,3.76074,6000000.0
2007-05-15 00:28:00,3.75991,3.75991,3.75287,3.75827,5640000.0
2007-05-15 00:29:00,3.756,3.76008,3.75069,3.75069,2250000.0
2007-05-15 00:34:00,3.75446,3.76048,3.75446,3.75475,11250000.0
2007-05-15 00:41:00,3.75446,3.76037,3.75446,3.75478,5630000.0
2007-05-15 00:42:00,3.75448,3.75992,3.75448,3.75992,3010000.0
2007-05-15 00:44:00,3.75582,3.76166,3.75582,3.75623,3000000.0
2007-05-15 00:45:00,3.7601,3.7601,3.7506,3.75928,4880000.0
2007-05-15 00:46:00,3.76005,3.76033,3.7551,3.75979,4130000.0
2007-05-15 00:47:00,3.75578,3.76422,3.75031,3.76161,7530000.0
2007-05-15 00:49:00,3.75525,3.76008,3.74962,3.75318,6010000.0
2007-05-15 00:53:00,3.75614,3.75978,3.75614,3.75978,1500000.0
2007-05-15 00:56:00,3.75052,3.75931,3.75052,3.75926,7880000.0
2007-05-15 00:58:00,3.76045,3.76045,3.75018,3.75555,4520000.0
2007-05-15 00:59:00,3.75438,3.76032,3.7542,3.7542,11270000.0
2007-05-15 01:01:00,3.75497,3.76059,3.75392,3.75452,12020000.0
2007-05-15 01:03:00,3.75064,3.75965,3.75064,3.75965,5250000.0
2007-05-15 01:04:00,3.75456,3.75906,3.74952,3.75361,3770000.0
2007-05-15 01:05:00,3.75027,3.759,3.74983,3.75387,7880000.0
2007-05-15 01:08:00,3.75995,3.76275,3.7511,3.7511,6770000.0
2007-05-15 01:22:00,3.75929,3.75934,3.74979,3.75915,5630000.0
2007-05-15 01:24:00,3.75428,3.75971,3.75349,3.7536,11250000.0
2007-05-15 01:26:00,3.75367,3.75962,3.75305,3.75305,13160000.0
2007-05-15 01:27:00,3.75242,3.75771,3.75242,3.75468,3010000.0
2007-05-15 01:28:00,3.75904,3.75917,3.74982,3.75775,3750000.0
2007-05-15 01:29:00,3.75852,3.76266,3.75289,3.75339,7520000.0
2007-05-15 01:30:00,3.75984,3.75984,3.75502,3.75945,5630000.0
2007-05-15 01:31:00,3.75949,3.76083,3.75498,3.75879,5260000.0
2007-05-15 01:32:00,3.75323,3.75919,3.75323,3.75412,2630000.0
2007-05-15 01:33:00,3.75846,3.75846,3.75846,3.75846,380000.0
2007-05-15 01:35:00,3.75352,3.75887,3.75338,3.75338,11250000.0
2007-05-15 01:37:00,3.75827,3.75873,3.75331,3.75342,5260000.0
2007-05-15 01:38:00,3.75992,3.76176,3.75526,3.75934,4150000.0
2007-05-15 01:39:00,3.75448,3.76095,3.75368,3.75368,5630000.0
2007-05-15 01:40:00,3.75394,3.75917,3.74962,3.75353,3390000.0
2007-05-15 01:42:00,3.74911,3.75915,3.74911,3.7498,3010000.0
2007-05-15 01:43:00,3.75912,3.7598,3.74996,3.75423,4140000.0
2007-05-15 01:44:00,3.75722,3.75891,3.75371,3.75891,5260000.0
2007-05-15 01:45:00,3.7589,3.75936,3.75356,3.75905,10930000.0
2007-05-15 01:47:00,3.7578,3.75844,3.75355,3.75844,4500000.0
2007-05-15 01:48:00,3.7584,3.76039,3.75415,3.75415,6000000.0
2007-05-15 01:50:00,3.75889,3.7597,3.75377,3.75958,6020000.0
2007-05-15 01:51:00,3.75479,3.76037,3.75451,3.75621,6000000.0
2007-05-15 01:52:00,3.75283,3.75791,3.75212,3.75384,5260000.0
2007-05-15 01:53:00,3.75539,3.75921,3.75443,3.75807,3010000.0
2007-05-15 01:54:00,3.75275,3.75827,3.75141,3.75806,5260000.0
2007-05-15 01:55:00,3.75401,3.75882,3.75394,3.75882,5250000.0
2007-05-15 01:56:00,3.75796,3.76036,3.75411,3.75464,5260000.0
2007-05-15 01:57:00,3.75286,3.75784,3.75286,3.75521,4890000.0
2007-05-15 01:58:00,3.75496,3.76182,3.75426,3.75426,10880000.0
2007-05-15 02:00:00,3.74837,3.76017,3.74802,3.74802,6390000.0
2007-05-15 02:01:00,3.75384,3.75859,3.75283,3.7571,4140000.0
2007-05-15 02:02:00,3.75822,3.75848,3.74733,3.75848,4880000.0
2007-05-15 02:03:00,3.75336,3.76013,3.75336,3.75373,10140000.0
2007-05-15 02:04:00,3.75545,3.75771,3.75545,3.75771,1500000.0
2007-05-15 02:05:00,3.75361,3.75841,3.74614,3.75841,7510000.0
2007-05-15 02:06:00,3.75018,3.76313,3.75018,3.75718,6770000.0
2007-05-15 02:07:00,3.7547,3.75813,3.75291,3.75731,3760000.0
2007-05-15 02:08:00,3.75692,3.76001,3.75317,3.75948,5260000.0
2007-05-15 02:09:00,3.74927,3.76102,3.74927,3.75623,3020000.0
2007-05-15 02:10:00,3.75836,3.75861,3.74947,3.75861,6000000.0
2007-05-15 02:11:00,3.758,3.75877,3.7528,3.75558,6750000.0
2007-05-15 02:12:00,3.75614,3.76056,3.75515,3.75963,5260000.0
2007-05-15 02:13:00,3.7579,3.75989,3.75692,3.75872,4880000.0
2007-05-15 02:14:00,3.75055,3.76459,3.75055,3.75361,12050000.0
2007-05-15 02:15:00,3.75717,3.75831,3.74817,3.75831,5630000.0
2007-05-15 02:16:00,3.75312,3.75868,3.75267,3.75868,4510000.0
2007-05-15 02:17:00,3.75854,3.75878,3.74858,3.74858,6010000.0
2007-05-15 02:18:00,3.75856,3.75865,3.74889,3.75865,4880000.0
2007-05-15 02:19:00,3.75824,3.75824,3.74883,3.75305,4150000.0
2007-05-15 02:22:00,3.75759,3.7588,3.74808,3.75364,6010000.0
2007-05-15 02:23:00,3.75761,3.75761,3.74923,3.75369,3000000.0
2007-05-15 02:24:00,3.75464,3.76109,3.75464,3.75832,5260000.0
2007-05-15 02:27:00,3.75309,3.75944,3.75309,3.75829,3750000.0
2007-05-15 02:29:00,3.75357,3.75876,3.74679,3.74943,7160000.0
2007-05-15 02:32:00,3.75131,3.76329,3.75131,3.76118,4890000.0
2007-05-15 02:33:00,3.75458,3.76065,3.75115,3.75505,4880000.0
2007-05-15 02:35:00,3.75391,3.75961,3.75298,3.7537,9400000.0
2007-05-15 02:36:00,3.75765,3.75802,3.75174,3.75263,6000000.0
2007-05-15 02:37:00,3.75672,3.75697,3.74527,3.74863,5260000.0
2007-05-15 02:38:00,3.7571,3.7571,3.74871,3.75294,4880000.0
2007-05-15 02:39:00,3.75339,3.75748,3.75339,3.75748,760000.0
2007-05-15 02:40:00,3.75826,3.75826,3.75457,3.75457,4130000.0
2007-05-15 02:41:00,3.75446,3.76094,3.75154,3.75452,7520000.0
2007-05-15 02:43:00,3.74747,3.75823,3.74747,3.75318,5630000.0
2007-05-15 02:45:00,3.75768,3.75907,3.75167,3.75181,4880000.0
2007-05-15 02:46:00,3.75445,3.7584,3.75413,3.75413,4130000.0
2007-05-15 02:47:00,3.75797,3.75797,3.75162,3.75314,7880000.0
2007-05-15 02:48:00,3.75284,3.75696,3.74961,3.74961,4500000.0
2007-05-15 02:52:00,3.75454,3.75903,3.75023,3.75524,4880000.0
2007-05-15 02:53:00,3.75218,3.76109,3.75061,3.75061,7510000.0
2007-05-15 02:54:00,3.75814,3.75814,3.74919,3.74919,7510000.0
2007-05-15 02:55:00,3.75931,3.7603,3.7552,3.75847,4140000.0
2007-05-15 02:56:00,3.75792,3.75792,3.75002,3.75381,5630000.0
2007-05-15 02:57:00,3.75468,3.76115,3.75468,3.75478,5270000.0
2007-05-15 02:58:00,3.75287,3.75933,3.75108,3.75827,3750000.0
2007-05-15 02:59:00,3.74984,3.75942,3.74956,3.75391,12010000.0
2007-05-15 03:00:00,3.759,3.75907,3.75001,3.75415,5260000.0
2007-05-15 03:01:00,3.75768,3.75921,3.74909,3.74909,5260000.0
2007-05-15 03:02:00,3.75916,3.75926,3.75389,3.75903,4510000.0
2007-05-15 03:03:00,3.75451,3.75836,3.75451,3.75824,3020000.0
2007-05-15 03:04:00,3.75902,3.75902,3.75902,3.75902,380000.0
2007-05-15 03:05:00,3.75603,3.76095,3.75178,3.75982,6390000.0
2007-05-15 03:06:00,3.75832,3.75904,3.75363,3.75437,4880000.0
2007-05-15 03:07:00,3.75739,3.75879,3.75331,3.75509,6770000.0
2007-05-15 03:11:00,3.75925,3.75925,3.7537,3.75467,3010000.0
2007-05-15 03:12:00,3.7499,3.75974,3.74967,3.75974,3010000.0
2007-05-15 03:13:00,3.75584,3.76164,3.75047,3.75923,5640000.0
2007-05-15 03:14:00,3.75504,3.75982,3.7541,3.75537,8260000.0
2007-05-15 03:15:00,3.75392,3.75752,3.75392,3.75752,1130000.0
2007-05-15 03:16:00,3.75898,3.75898,3.75306,3.75685,6770000.0
2007-05-15 03:17:00,3.75372,3.75907,3.75358,3.75902,11280000.0
2007-05-15 03:18:00,3.75813,3.75899,3.75348,3.75899,4520000.0
2007-05-15 03:19:00,3.75898,3.75928,3.7537,3.7537,3760000.0
2007-05-15 03:20:00,3.7587,3.75898,3.75401,3.75898,4130000.0
2007-05-15 03:21:00,3.75705,3.75705,3.75197,3.75312,4140000.0
2007-05-15 03:26:00,3.75136,3.76266,3.75136,3.76048,4890000.0
2007-05-15 03:27:00,3.75379,3.75883,3.7498,3.75846,4510000.0
2007-05-15 03:28:00,3.75786,3.75786,3.74802,3.74913,4880000.0
2007-05-15 03:29:00,3.75477,3.76019,3.75055,3.75055,5640000.0
2007-05-15 03:30:00,3.75904,3.76088,3.75189,3.75888,3380000.0
2007-05-15 03:31:00,3.75956,3.75956,3.75781,3.7587,3770000.0
2007-05-15 03:32:00,3.75989,3.75989,3.75034,3.75034,4900000.0
2007-05-15 03:33:00,3.75833,3.75929,3.74978,3.75836,6400000.0
2007-05-15 03:34:00,3.75093,3.76164,3.75093,3.76115,4500000.0
2007-05-15 03:39:00,3.74951,3.75851,3.74951,3.75834,4880000.0
2007-05-15 03:40:00,3.75655,3.75739,3.75096,3.75096,1890000.0
2007-05-15 03:41:00,3.75481,3.75926,3.75004,3.75874,7150000.0
2007-05-15 03:42:00,3.75875,3.75875,3.75103,3.75827,7130000.0
2007-05-15 03:43:00,3.7544,3.75669,3.7475,3.75092,3760000.0
2007-05-15 03:44:00,3.75291,3.75996,3.75111,3.75971,4500000.0
2007-05-15 03:45:00,3.75853,3.75853,3.75474,3.75844,1880000.0
2007-05-15 03:46:00,3.75384,3.76102,3.75357,3.75357,9030000.0
2007-05-15 03:47:00,3.75864,3.75864,3.75479,3.75847,3390000.0
2007-05-15 03:48:00,3.7528,3.7602,3.7528,3.75447,3010000.0
2007-05-15 03:49:00,3.7542,3.75794,3.74852,3.75513,4520000.0
2007-05-15 03:50:00,3.74856,3.75669,3.74736,3.75174,7510000.0
2007-05-15 03:51:00,3.75878,3.75903,3.75355,3.75465,9770000.0
2007-05-15 03:52:00,3.75882,3.76265,3.7583,3.76265,3380000.0
2007-05-15 04:03:00,3.76013,3.76199,3.75204,3.75602,3400000.0
2007-05-15 04:04:00,3.7593,3.76016,3.74961,3.75517,2260000.0
2007-05-15 04:05:00,3.75563,3.75571,3.75563,3.75571,1500000.0
2007-05-15 04:06:00,3.76136,3.76136,3.75024,3.7555,12420000.0
2007-05-15 04:08:00,3.75812,3.76619,3.7525,3.7525,4510000.0
2007-05-15 04:09:00,3.76226,3.76405,3.75217,3.75659,12420000.0
2007-05-15 04:10:00,3.75585,3.75996,3.75115,3.75115,6380000.0
2007-05-15 04:11:00,3.7616,3.76381,3.75284,3.75284,5250000.0
2007-05-15 04:12:00,3.75438,3.75604,3.75438,3.75604,1130000.0
2007-05-15 04:18:00,3.75563,3.75572,3.75563,3.75572,760000.0
2007-05-15 04:19:00,3.7503,3.75777,3.74891,3.75611,3760000.0
2007-05-15 04:20:00,3.76166,3.76268,3.75659,3.75659,7900000.0
2007-05-15 04:21:00,3.75231,3.76497,3.75169,3.76213,7900000.0
2007-05-15 04:22:00,3.75548,3.76131,3.75548,3.75574,6020000.0
2007-05-15 04:23:00,3.75172,3.76112,3.75172,3.75969,8660000.0
2007-05-15 04:26:00,3.75489,3.76177,3.7518,3.76014,3750000.0
2007-05-15 04:29:00,3.7565,3.76227,3.7565,3.76141,1900000.0
2007-05-15 04:31:00,3.75726,3.76294,3.7525,3.76011,3770000.0
2007-05-15 04:32:00,3.75674,3.76154,3.75211,3.76004,7510000.0
2007-05-15 04:33:00,3.76225,3.76363,3.75254,3.75626,9420000.0
2007-05-15 04:35:00,3.75498,3.76035,3.75498,3.75615,3750000.0
2007-05-15 04:36:00,3.75455,3.76005,3.75366,3.75484,10880000.0
2007-05-15 04:37:00,3.76064,3.76072,3.75756,3.75756,2630000.0
2007-05-15 04:38:00,3.75652,3.76055,3.74955,3.76055,7880000.0
2007-05-15 04:39:00,3.75566,3.76229,3.75484,3.76041,5260000.0
2007-05-15 04:40:00,3.76009,3.76269,3.75272,3.75809,5630000.0
2007-05-15 04:41:00,3.76161,3.76161,3.76037,3.76106,3750000.0
2007-05-15 04:42:00,3.76026,3.76026,3.75474,3.75673,6000000.0
2007-05-15 04:43:00,3.75604,3.76117,3.74938,3.75966,9750000.0
2007-05-15 04:50:00,3.76102,3.76104,3.75578,3.76092,4140000.0
2007-05-15 04:51:00,3.75616,3.75977,3.75616,3.75977,1500000.0
2007-05-15 04:53:00,3.7555,3.76097,3.7547,3.75568,11250000.0
2007-05-15 04:56:00,3.76038,3.76066,3.75593,3.75995,6750000.0
2007-05-15 04:59:00,3.75664,3.76053,3.7549,3.76053,6000000.0
2007-05-15 05:03:00,3.76032,3.76057,3.7572,3.7572,7500000.0
2007-05-15 05:05:00,3.75551,3.76093,3.75537,3.75551,11250000.0
2007-05-15 05:09:00,3.76138,3.76138,3.75062,3.75562,12050000.0
2007-05-15 05:10:00,3.76133,3.76133,3.75082,3.76112,4140000.0
2007-05-15 05:13:00,3.75957,3.76071,3.75551,3.75705,3010000.0
2007-05-15 05:14:00,3.75573,3.76117,3.75573,3.76117,1890000.0
2007-05-15 05:15:00,3.76058,3.76058,3.75469,3.76055,3010000.0
2007-05-15 05:17:00,3.75669,3.76037,3.75082,3.75202,6040000.0
2007-05-15 05:18:00,3.76092,3.76092,3.75152,3.76017,4140000.0
2007-05-15 05:19:00,3.75768,3.76433,3.75384,3.76155,4900000.0
2007-05-15 05:20:00,3.7608,3.76106,3.75393,3.76106,5270000.0
2007-05-15 05:22:00,3.75292,3.76348,3.75292,3.75696,4150000.0
2007-05-15 05:25:00,3.76073,3.76073,3.75661,3.75661,1500000.0
2007-05-15 05:26:00,3.75666,3.75666,3.75666,3.75666,750000.0
2007-05-15 05:27:00,3.76057,3.76311,3.75499,3.75499,4130000.0
2007-05-15 05:30:00,3.75882,3.76133,3.75637,3.75751,6000000.0
2007-05-15 05:33:00,3.7542,3.75955,3.7503,3.75955,2640000.0
2007-05-15 05:34:00,3.75809,3.75961,3.75463,3.75524,7130000.0
2007-05-15 05:35:00,3.76083,3.76083,3.75326,3.75667,2640000.0
2007-05-15 05:36:00,3.75771,3.76342,3.75771,3.76193,3010000.0
2007-05-15 05:37:00,3.75646,3.76247,3.75171,3.75584,12040000.0
2007-05-15 05:39:00,3.75574,3.76093,3.75556,3.75559,11250000.0
2007-05-15 05:41:00,3.7564,3.76165,3.75439,3.75566,11250000.0
2007-05-15 05:47:00,3.76016,3.76274,3.75678,3.76064,7520000.0
2007-05-15 05:48:00,3.7595,3.76087,3.75598,3.75732,6380000.0
2007-05-15 05:49:00,3.75849,3.75849,3.74851,3.75031,4900000.0
2007-05-15 05:53:00,3.7568,3.76406,3.75651,3.75651,11250000.0
2007-05-15 05:56:00,3.76102,3.76102,3.75143,3.75581,5280000.0
2007-05-15 05:57:00,3.7606,3.7606,3.75455,3.75627,4510000.0
2007-05-15 05:58:00,3.75659,3.76129,3.75048,3.75124,4540000.0
2007-05-15 06:02:00,3.76099,3.76099,3.75126,3.75587,5630000.0
2007-05-15 06:03:00,3.759,3.759,3.74953,3.75043,4130000.0
2007-05-15 06:04:00,3.76115,3.76123,3.75583,3.76112,4510000.0
2007-05-15 06:08:00,3.76029,3.76186,3.75616,3.76128,3770000.0
2007-05-15 06:09:00,3.75257,3.76216,3.75257,3.76216,4510000.0
2007-05-15 06:10:00,3.76055,3.76124,3.76055,3.76124,1500000.0
2007-05-15 06:11:00,3.75982,3.75982,3.74948,3.75468,2650000.0
2007-05-15 06:12:00,3.75613,3.75613,3.75605,3.75605,760000.0
2007-05-15 06:13:00,3.76225,3.76448,3.75208,3.75649,11680000.0
2007-05-15 06:14:00,3.75,3.75943,3.74762,3.75943,3770000.0
2007-05-15 06:15:00,3.74991,3.75963,3.74739,3.75963,4530000.0
2007-05-15 06:20:00,3.75888,3.75888,3.7483,3.75062,3030000.0
2007-05-15 06:23:00,3.75732,3.76117,3.75214,3.76077,6000000.0
2007-05-15 06:24:00,3.76102,3.76102,3.75584,3.75979,3760000.0
2007-05-15 06:25:00,3.76121,3.76303,3.75269,3.75717,6020000.0
2007-05-15 06:26:00,3.75976,3.76079,3.75182,3.75569,5630000.0
2007-05-15 06:27:00,3.75505,3.75943,3.75418,3.755,10140000.0
2007-05-15 06:28:00,3.76107,3.76107,3.75187,3.75974,3000000.0
2007-05-15 06:29:00,3.75077,3.75894,3.75077,3.75894,1880000.0
2007-05-15 06:45:00,3.76049,3.76642,3.75341,3.75341,10530000.0
2007-05-15 06:55:00,3.75676,3.75966,3.75624,3.75624,5250000.0
2007-05-15 06:56:00,3.7557,3.76021,3.75456,3.75549,11250000.0
2007-05-15 07:00:00,3.75473,3.76065,3.75026,3.76065,7510000.0
2007-05-15 07:01:00,3.75978,3.75978,3.74857,3.75562,6000000.0
2007-05-15 07:02:00,3.76058,3.76288,3.75364,3.75648,6030000.0
2007-05-15 07:05:00,3.75488,3.76008,3.75488,3.75929,5260000.0
2007-05-15 07:06:00,3.75688,3.76398,3.75688,3.76042,6030000.0
2007-05-15 07:11:00,3.76099,3.76228,3.75657,3.75712,7140000.0
2007-05-15 07:20:00,3.75455,3.76012,3.75441,3.76012,3010000.0
2007-05-15 07:21:00,3.76011,3.76011,3.75611,3.75611,1880000.0
2007-05-15 07:22:00,3.75579,3.76017,3.74914,3.76017,7160000.0
2007-05-15 07:23:00,3.76044,3.76103,3.75673,3.75702,6390000.0
2007-05-15 07:25:00,3.75822,3.76357,3.75808,3.75808,11250000.0
2007-05-15 07:29:00,3.76097,3.76097,3.75579,3.76053,3000000.0
2007-05-15 07:30:00,3.76089,3.76144,3.75179,3.76055,11630000.0
2007-05-15 07:31:00,3.76016,3.76104,3.75538,3.76104,5260000.0
2007-05-15 07:32:00,3.7523,3.76143,3.7523,3.75744,5260000.0
2007-05-15 07:33:00,3.75882,3.75953,3.75384,3.75487,3750000.0
2007-05-15 07:34:00,3.76005,3.76216,3.75129,3.752,4880000.0
2007-05-15 07:35:00,3.75774,3.76019,3.75441,3.76017,3750000.0
2007-05-15 07:37:00,3.76032,3.76102,3.75115,3.75966,4510000.0
2007-05-15 07:38:00,3.75906,3.75906,3.74973,3.75832,5640000.0
2007-05-15 07:40:00,3.75647,3.76333,3.75343,3.76333,3390000.0
2007-05-15 07:41:00,3.76206,3.76483,3.75197,3.7564,11310000.0
2007-05-15 07:42:00,3.75601,3.76096,3.75143,3.75143,3010000.0
2007-05-15 07:44:00,3.76008,3.76008,3.75733,3.75733,1500000.0
2007-05-15 07:45:00,3.76119,3.76119,3.75474,3.75802,9000000.0
2007-05-15 07:48:00,3.76108,3.76334,3.75332,3.75332,5630000.0
2007-05-15 07:49:00,3.75936,3.76064,3.75501,3.76064,1900000.0
2007-05-15 07:50:00,3.75836,3.76088,3.75555,3.76042,4140000.0
2007-05-15 07:51:00,3.75031,3.75749,3.74945,3.75694,5640000.0
2007-05-15 07:52:00,3.75057,3.76021,3.75057,3.76021,4510000.0
2007-05-15 07:54:00,3.75612,3.7613,3.75206,3.75967,3010000.0
2007-05-15 07:55:00,3.75917,3.76171,3.75172,3.75172,6010000.0
2007-05-15 07:56:00,3.75641,3.76247,3.75202,3.75615,6020000.0
2007-05-15 07:57:00,3.76129,3.76129,3.75279,3.76071,3770000.0
2007-05-15 07:58:00,3.75844,3.76398,3.75419,3.75891,4140000.0
2007-05-15 07:59:00,3.76094,3.76094,3.75092,3.75108,6400000.0
2007-05-15 08:00:00,3.76077,3.76187,3.75296,3.76138,7140000.0
2007-05-15 08:01:00,3.75937,3.7623,3.74963,3.75395,6390000.0
2007-05-15 08:02:00,3.75397,3.76072,3.74829,3.75364,5260000.0
2007-05-15 08:03:00,3.76014,3.76385,3.74926,3.74926,6770000.0
2007-05-15 08:04:00,3.75974,3.76049,3.74881,3.75954,5280000.0
2007-05-15 08:05:00,3.75268,3.75653,3.74835,3.74912,3010000.0
2007-05-15 08:06:00,3.75891,3.75891,3.75456,3.75837,4140000.0
2007-05-15 08:07:00,3.75799,3.75845,3.75338,3.75338,4510000.0
2007-05-15 08:08:00,3.7502,3.75768,3.7502,3.75555,4150000.0
2007-05-15 08:10:00,3.75842,3.75842,3.74748,3.75493,6400000.0
2007-05-15 08:11:00,3.7483,3.75796,3.74647,3.75728,6750000.0
2007-05-15 08:12:00,3.75258,3.7609,3.74878,3.75498,7530000.0
2007-05-15 08:13:00,3.7591,3.76224,3.75345,3.75954,8270000.0
2007-05-15 08:14:00,3.74986,3.76169,3.74986,3.75391,7150000.0
2007-05-15 08:15:00,3.7585,3.75963,3.75388,3.75388,5640000.0
2007-05-15 08:16:00,3.75722,3.75879,3.75336,3.75821,7150000.0
2007-05-15 08:17:00,3.76001,3.76344,3.75667,3.75706,6760000.0
2007-05-15 08:18:00,3.76177,3.76177,3.7512,3.75897,6400000.0
2007-05-15 08:19:00,3.74991,3.75862,3.74758,3.75831,7140000.0
2007-05-15 08:20:00,3.75389,3.7633,3.75374,3.76093,6390000.0
2007-05-15 08:21:00,3.76065,3.76065,3.75464,3.75965,6770000.0
2007-05-15 08:22:00,3.75728,3.76262,3.75261,3.76262,4140000.0
2007-05-15 08:23:00,3.76087,3.76093,3.75114,3.75924,6390000.0
2007-05-15 08:24:00,3.75746,3.7605,3.7505,3.7598,4140000.0
2007-05-15 08:25:00,3.7594,3.75984,3.74948,3.75593,4510000.0
2007-05-15 08:26:00,3.75843,3.76128,3.74855,3.74855,5630000.0
2007-05-15 08:27:00,3.75624,3.76077,3.75088,3.75682,4130000.0
2007-05-15 08:28:00,3.75908,3.76095,3.7518,3.76013,6020000.0
2007-05-15 08:29:00,3.75758,3.7584,3.74946,3.74946,4890000.0
2007-05-15 08:30:00,3.75882,3.76223,3.75081,3.75326,4510000.0
2007-05-15 08:31:00,3.7593,3.76003,3.75422,3.75422,6000000.0
2007-05-15 08:32:00,3.75925,3.76127,3.756,3.75956,3770000.0
2007-05-15 08:33:00,3.75477,3.75824,3.75359,3.75688,4140000.0
2007-05-15 08:34:00,3.75708,3.75776,3.75412,3.75776,2640000.0
2007-05-15 08:35:00,3.75448,3.76401,3.75052,3.76267,5260000.0
2007-05-15 08:36:00,3.76317,3.76619,3.75482,3.75646,5630000.0
2007-05-15 08:37:00,3.76506,3.76708,3.75632,3.76148,7880000.0
2007-05-15 08:38:00,3.766,3.76624,3.75393,3.76399,6770000.0
2007-05-15 08:39:00,3.76743,3.76743,3.75928,3.76247,4140000.0
2007-05-15 08:40:00,3.75635,3.76658,3.75635,3.76658,4140000.0
2007-05-15 08:41:00,3.75616,3.7634,3.75382,3.7564,7880000.0
2007-05-15 08:42:00,3.76348,3.76387,3.75923,3.76204,6760000.0
2007-05-15 08:43:00,3.75934,3.76402,3.7593,3.76037,4140000.0
2007-05-15 08:44:00,3.75886,3.7636,3.75246,3.7636,10520000.0
2007-05-15 08:45:00,3.7561,3.76894,3.7561,3.76456,6010000.0
2007-05-15 08:46:00,3.76521,3.76599,3.75828,3.76459,6380000.0
2007-05-15 08:47:00,3.76147,3.76537,3.75612,3.7653,4920000.0
2007-05-15 08:48:00,3.76461,3.76874,3.75671,3.75671,6030000.0
2007-05-15 08:49:00,3.76405,3.76583,3.76011,3.76162,6020000.0
2007-05-15 08:50:00,3.75984,3.76559,3.75984,3.76398,6760000.0
2007-05-15 08:51:00,3.75733,3.76424,3.75648,3.76424,4880000.0
2007-05-15 08:52:00,3.76295,3.76357,3.75294,3.75996,4140000.0
2007-05-15 08:53:00,3.76257,3.76403,3.75304,3.76137,6390000.0
2007-05-15 08:54:00,3.7609,3.7653,3.75721,3.76168,5260000.0
2007-05-15 08:55:00,3.76041,3.76409,3.75448,3.76403,6380000.0
2007-05-15 08:56:00,3.76312,3.76441,3.7551,3.75928,7140000.0
2007-05-15 08:57:00,3.76047,3.76592,3.75791,3.76213,4140000.0
2007-05-15 08:58:00,3.7659,3.7659,3.75652,3.76007,4890000.0
2007-05-15 08:59:00,3.76151,3.76511,3.75555,3.75595,5260000.0
2007-05-15 09:00:00,3.76081,3.7679,3.75708,3.76064,6390000.0
2007-05-15 09:01:00,3.76228,3.76757,3.75908,3.76632,5290000.0
2007-05-15 09:02:00,3.76549,3.7698,3.76301,3.7662,6010000.0
2007-05-15 09:03:00,3.76424,3.76908,3.75916,3.76027,4530000.0
2007-05-15 09:04:00,3.77045,3.77154,3.7628,3.77024,6400000.0
2007-05-15 09:05:00,3.7704,3.77302,3.7649,3.76977,6400000.0
2007-05-15 09:06:00,3.76855,3.76855,3.75743,3.76805,7140000.0
2007-05-15 09:07:00,3.76745,3.76977,3.75941,3.76977,6770000.0
2007-05-15 09:08:00,3.75993,3.77004,3.75993,3.76928,6390000.0
2007-05-15 09:09:00,3.76176,3.76847,3.76176,3.76269,5260000.0
2007-05-15 09:10:00,3.76721,3.76934,3.76337,3.76828,7140000.0
2007-05-15 09:11:00,3.76831,3.76902,3.75908,3.76363,11630000.0
2007-05-15 09:12:00,3.76768,3.76922,3.75874,3.75874,4520000.0
2007-05-15 09:13:00,3.75744,3.76765,3.75744,3.75894,4900000.0
2007-05-15 09:14:00,3.7637,3.77006,3.75855,3.76852,16520000.0
2007-05-15 09:15:00,3.7606,3.76761,3.7606,3.76761,4890000.0
2007-05-15 09:16:00,3.76883,3.76883,3.76172,3.76824,6770000.0
2007-05-15 09:17:00,3.76622,3.77174,3.76106,3.76547,4520000.0
2007-05-15 09:18:00,3.76601,3.76802,3.75855,3.76248,5270000.0
2007-05-15 09:19:00,3.7635,3.76938,3.75813,3.76938,4520000.0
2007-05-15 09:20:00,3.76563,3.7689,3.75886,3.76767,3770000.0
2007-05-15 09:21:00,3.77068,3.77249,3.76503,3.76612,5260000.0
2007-05-15 09:22:00,3.76792,3.77286,3.76751,3.77076,4900000.0
2007-05-15 09:23:00,3.77272,3.77272,3.76163,3.76684,6400000.0
2007-05-15 09:24:00,3.76367,3.77423,3.76367,3.77298,6760000.0
2007-05-15 09:25:00,3.7646,3.77352,3.76314,3.77352,5630000.0
2007-05-15 09:26:00,3.77171,3.77448,3.76568,3.77325,4510000.0
2007-05-15 09:27:00,3.77332,3.7738,3.76796,3.77254,4880000.0
2007-05-15 09:28:00,3.76591,3.7737,3.76591,3.76682,5630000.0
2007-05-15 09:29:00,3.7719,3.77547,3.7652,3.7652,12040000.0
2007-05-15 09:30:00,3.77564,3.77891,3.76714,3.77571,7140000.0
2007-05-15 09:31:00,3.77164,3.77524,3.76867,3.77199,6000000.0
2007-05-15 09:32:00,3.76424,3.77329,3.76406,3.77329,4510000.0
2007-05-15 09:33:00,3.7739,3.77525,3.7659,3.7741,6010000.0
2007-05-15 09:34:00,3.76931,3.77552,3.76847,3.77001,6390000.0
2007-05-15 09:35:00,3.7686,3.77301,3.76393,3.76575,3760000.0
2007-05-15 09:36:00,3.76464,3.77515,3.76464,3.77113,8260000.0
2007-05-15 09:37:00,3.77025,3.77125,3.76419,3.77024,4520000.0
2007-05-15 09:38:00,3.7706,3.77114,3.76329,3.77112,5260000.0
2007-05-15 09:39:00,3.76553,3.77159,3.76032,3.77058,4140000.0
2007-05-15 09:40:00,3.7599,3.77059,3.7599,3.76873,6760000.0
2007-05-15 09:41:00,3.76607,3.77072,3.75989,3.76411,5640000.0
2007-05-15 09:42:00,3.76345,3.76997,3.76322,3.76602,6020000.0
2007-05-15 09:43:00,3.76669,3.77036,3.76182,3.76713,4890000.0
2007-05-15 09:44:00,3.76822,3.76967,3.76183,3.76967,11650000.0
2007-05-15 09:45:00,3.77145,3.77145,3.76138,3.76966,4510000.0
2007-05-15 09:46:00,3.76529,3.77079,3.76313,3.77079,4140000.0
2007-05-15 09:47:00,3.76914,3.76925,3.76194,3.76907,6400000.0
2007-05-15 09:48:00,3.76869,3.76869,3.75899,3.75981,4880000.0
2007-05-15 09:49:00,3.76097,3.77049,3.76097,3.76858,5250000.0
2007-05-15 09:50:00,3.76082,3.77005,3.75861,3.77005,6390000.0
2007-05-15 09:51:00,3.76615,3.77026,3.76073,3.7678,5260000.0
2007-05-15 09:52:00,3.76719,3.77102,3.76719,3.76824,4880000.0
2007-05-15 09:53:00,3.76798,3.77433,3.76404,3.76404,7140000.0
2007-05-15 09:54:00,3.77146,3.77231,3.76218,3.76218,3770000.0
2007-05-15 09:55:00,3.77131,3.77152,3.76195,3.76195,4510000.0
2007-05-15 09:56:00,3.76986,3.77159,3.76132,3.76363,5270000.0
2007-05-15 09:57:00,3.76976,3.77268,3.76555,3.76555,4510000.0
2007-05-15 09:59:00,3.76183,3.77244,3.76183,3.77087,11280000.0
2007-05-15 10:00:00,3.77196,3.77246,3.76254,3.76848,4890000.0
2007-05-15 10:01:00,3.76759,3.77208,3.76729,3.77169,4880000.0
2007-05-15 10:02:00,3.77199,3.77282,3.76244,3.77214,6770000.0
2007-05-15 10:03:00,3.77194,3.77286,3.76747,3.77134,7510000.0
2007-05-15 10:04:00,3.77044,3.77298,3.76707,3.76742,6760000.0
2007-05-15 10:05:00,3.77271,3.77271,3.76662,3.76817,4520000.0
2007-05-15 10:06:00,3.77176,3.77228,3.76288,3.77135,5260000.0
2007-05-15 10:07:00,3.77264,3.77456,3.76294,3.76433,5630000.0
2007-05-15 10:08:00,3.7711,3.77195,3.76604,3.77195,7530000.0
2007-05-15 10:09:00,3.77215,3.77292,3.76311,3.77258,7880000.0
2007-05-15 10:10:00,3.76317,3.77242,3.76195,3.77242,6770000.0
2007-05-15 10:11:00,3.77214,3.77506,3.76276,3.77178,10150000.0
2007-05-15 10:12:00,3.7714,3.77393,3.76634,3.76931,6390000.0
2007-05-15 10:13:00,3.77286,3.77286,3.76637,3.77102,6380000.0
2007-05-15 10:14:00,3.76953,3.77371,3.76331,3.76709,11290000.0
2007-05-15 10:15:00,3.77055,3.77221,3.76533,3.77221,5650000.0
2007-05-15 10:16:00,3.77251,3.77251,3.76593,3.77184,4510000.0
2007-05-15 10:17:00,3.76785,3.77156,3.76408,3.76891,5630000.0
2007-05-15 10:18:00,3.76707,3.77272,3.76273,3.76681,4880000.0
2007-05-15 10:19:00,3.77147,3.77337,3.76314,3.76867,6390000.0
2007-05-15 10:23:00,3.76286,3.77282,3.76286,3.76822,4510000.0
2007-05-15 10:24:00,3.76766,3.77289,3.76423,3.77289,7510000.0
2007-05-15 10:25:00,3.76405,3.76941,3.76405,3.76511,4520000.0
2007-05-15 10:26:00,3.77313,3.77471,3.76738,3.76898,6390000.0
2007-05-15 10:27:00,3.77275,3.77295,3.76369,3.77214,4890000.0
2007-05-15 10:28:00,3.76925,3.7744,3.76925,3.76931,4510000.0
2007-05-15 10:29:00,3.76902,3.77558,3.76357,3.77184,16540000.0
2007-05-15 10:30:00,3.7731,3.7731,3.7657,3.77211,7880000.0
2007-05-15 10:31:00,3.77225,3.77411,3.76248,3.77102,8650000.0
2007-05-15 10:32:00,3.77123,3.77576,3.76595,3.77479,4890000.0
2007-05-15 10:33:00,3.76968,3.77423,3.76469,3.77231,5630000.0
2007-05-15 10:34:00,3.77103,3.77269,3.76351,3.76387,7510000.0
2007-05-15 10:35:00,3.76923,3.77446,3.7679,3.7679,5260000.0
2007-05-15 10:36:00,3.77354,3.77371,3.76729,3.77232,6010000.0
2007-05-15 10:37:00,3.77287,3.77481,3.7679,3.77481,6030000.0
2007-05-15 10:38:00,3.77001,3.77338,3.76913,3.77126,5270000.0
2007-05-15 10:39:00,3.76914,3.77346,3.76797,3.76924,3380000.0
2007-05-15 10:40:00,3.77047,3.77471,3.7701,3.7701,4890000.0
2007-05-15 10:41:00,3.76946,3.77338,3.76431,3.77338,4520000.0
2007-05-15 10:42:00,3.76981,3.77499,3.76569,3.76894,5640000.0
2007-05-15 10:43:00,3.77022,3.77362,3.76308,3.76695,6390000.0
2007-05-15 10:44:00,3.77008,3.77506,3.77008,3.77257,7130000.0
2007-05-15 10:45:00,3.77378,3.77497,3.76684,3.77351,5270000.0
2007-05-15 10:46:00,3.77458,3.77458,3.76736,3.77387,4880000.0
2007-05-15 10:47:00,3.76959,3.77523,3.7693,3.77523,4890000.0
2007-05-15 10:48:00,3.77565,3.7771,3.76788,3.77107,7500000.0
2007-05-15 10:50:00,3.77473,3.77473,3.76855,3.77309,8250000.0
2007-05-15 10:51:00,3.76939,3.77504,3.76247,3.77289,5630000.0
2007-05-15 10:52:00,3.77381,3.77492,3.77004,3.77027,5260000.0
2007-05-15 10:53:00,3.77381,3.77587,3.76652,3.77406,5640000.0
2007-05-15 10:54:00,3.77194,3.77536,3.76541,3.77445,5260000.0
2007-05-15 10:55:00,3.76885,3.77495,3.76867,3.77418,6400000.0
2007-05-15 10:56:00,3.77143,3.77464,3.76513,3.76754,7510000.0
2007-05-15 10:57:00,3.77431,3.77431,3.76845,3.76845,6760000.0
2007-05-15 10:58:00,3.76871,3.7727,3.76503,3.7727,6380000.0
2007-05-15 10:59:00,3.77245,3.77342,3.76271,3.77342,5270000.0
2007-05-15 11:00:00,3.77254,3.77481,3.76884,3.77364,7510000.0
2007-05-15 11:01:00,3.77339,3.77345,3.76871,3.77345,5630000.0
2007-05-15 11:02:00,3.76484,3.77452,3.76268,3.76268,6020000.0
2007-05-15 11:03:00,3.76917,3.77364,3.7652,3.76859,7130000.0
2007-05-15 11:04:00,3.76869,3.77425,3.76375,3.7691,4510000.0
2007-05-15 11:05:00,3.76956,3.7774,3.76503,3.77511,6020000.0
2007-05-15 11:06:00,3.77209,3.77473,3.76515,3.77266,7130000.0
2007-05-15 11:07:00,3.76415,3.77424,3.76415,3.76829,4520000.0
2007-05-15 11:08:00,3.77269,3.77309,3.76422,3.77144,6010000.0
2007-05-15 11:09:00,3.77272,3.77411,3.76415,3.7728,4520000.0
2007-05-15 11:10:00,3.76859,3.77444,3.76436,3.77068,5640000.0
2007-05-15 11:11:00,3.77576,3.77706,3.76703,3.77553,7510000.0
2007-05-15 11:12:00,3.77453,3.77607,3.76512,3.77524,6770000.0
2007-05-15 11:13:00,3.77075,3.774,3.76794,3.77349,5630000.0
2007-05-15 11:14:00,3.77087,3.77451,3.76212,3.7738,10900000.0
2007-05-15 11:15:00,3.76847,3.77382,3.76791,3.77382,6000000.0
2007-05-15 11:16:00,3.76592,3.77235,3.76247,3.7709,5630000.0
2007-05-15 11:17:00,3.77383,3.77383,3.7667,3.76686,3400000.0
2007-05-15 11:18:00,3.77286,3.77409,3.76519,3.77374,4140000.0
2007-05-15 11:19:00,3.76844,3.77414,3.76654,3.77414,4510000.0
2007-05-15 11:20:00,3.76855,3.7733,3.76303,3.7733,3400000.0
2007-05-15 11:21:00,3.76805,3.77306,3.7602,3.77219,6770000.0
2007-05-15 11:22:00,3.77406,3.77458,3.77177,3.77357,6020000.0
2007-05-15 11:23:00,3.77416,3.77632,3.76905,3.77267,5250000.0
2007-05-15 11:24:00,3.76851,3.77379,3.76366,3.76768,4510000.0
2007-05-15 11:25:00,3.76804,3.77442,3.76581,3.77442,6010000.0
2007-05-15 11:26:00,3.77058,3.77423,3.76905,3.77324,4510000.0
2007-05-15 11:27:00,3.77414,3.77414,3.76784,3.77403,6390000.0
2007-05-15 11:28:00,3.7711,3.77828,3.76684,3.77365,6020000.0
2007-05-15 11:29:00,3.76825,3.77719,3.76825,3.77099,10520000.0
2007-05-15 11:30:00,3.77299,3.77398,3.76496,3.76496,4900000.0
2007-05-15 11:31:00,3.76379,3.77353,3.76375,3.77353,4140000.0
2007-05-15 11:32:00,3.77317,3.77692,3.76771,3.77075,6770000.0
2007-05-15 11:33:00,3.77486,3.77529,3.76785,3.77379,5640000.0
2007-05-15 11:34:00,3.77464,3.77464,3.76778,3.76973,3770000.0
2007-05-15 11:35:00,3.77159,3.77417,3.76781,3.77282,5640000.0
2007-05-15 11:36:00,3.7731,3.7731,3.76217,3.77021,7520000.0
2007-05-15 11:37:00,3.77369,3.77369,3.76732,3.77314,6760000.0
2007-05-15 11:38:00,3.7731,3.77444,3.76486,3.77444,6000000.0
2007-05-15 11:39:00,3.76752,3.7747,3.76346,3.77126,4510000.0
2007-05-15 11:40:00,3.77008,3.77494,3.76545,3.76545,4140000.0
2007-05-15 11:41:00,3.77468,3.77479,3.76869,3.77356,5270000.0
2007-05-15 11:42:00,3.77207,3.77207,3.7681,3.7681,4510000.0
2007-05-15 11:43:00,3.7735,3.77464,3.76854,3.7737,4890000.0
2007-05-15 11:44:00,3.77006,3.77402,3.76687,3.76687,4890000.0
2007-05-15 11:45:00,3.76894,3.77485,3.76894,3.77485,4880000.0
2007-05-15 11:46:00,3.77255,3.774,3.76604,3.76924,7880000.0
2007-05-15 11:47:00,3.7692,3.77622,3.7692,3.77622,4520000.0
2007-05-15 11:48:00,3.77441,3.77603,3.76623,3.77399,7130000.0
2007-05-15 11:49:00,3.77088,3.77472,3.76769,3.76912,5270000.0
2007-05-15 11:50:00,3.77407,3.77407,3.7645,3.76939,6750000.0
2007-05-15 11:51:00,3.77505,3.77505,3.77023,3.77204,5260000.0
2007-05-15 11:52:00,3.77358,3.77464,3.76845,3.77449,4880000.0
2007-05-15 11:53:00,3.77432,3.77432,3.76536,3.76536,6400000.0
2007-05-15 11:54:00,3.77623,3.77662,3.76958,3.7703,6760000.0
2007-05-15 11:55:00,3.77019,3.77486,3.7653,3.77158,6000000.0
2007-05-15 11:56:00,3.77171,3.77617,3.76992,3.77173,4880000.0
2007-05-15 11:57:00,3.76707,3.77675,3.76707,3.7739,6380000.0
2007-05-15 11:58:00,3.77347,3.77695,3.76989,3.77134,6380000.0
2007-05-15 11:59:00,3.77711,3.77922,3.77201,3.77671,7890000.0
2007-05-15 12:00:00,3.77171,3.77715,3.77113,3.77202,4140000.0
2007-05-15 12:01:00,3.77302,3.77865,3.76863,3.77412,7510000.0
2007-05-15 12:02:00,3.7752,3.77689,3.7661,3.77675,7140000.0
2007-05-15 12:03:00,3.77142,3.77604,3.77104,3.77604,4510000.0
2007-05-15 12:04:00,3.77728,3.77728,3.77141,3.77669,6010000.0
2007-05-15 12:05:00,3.77701,3.77729,3.77111,3.77729,4520000.0
2007-05-15 12:06:00,3.76754,3.77726,3.76717,3.76717,4510000.0
2007-05-15 12:07:00,3.76617,3.77496,3.76544,3.77089,4890000.0
2007-05-15 12:08:00,3.77164,3.778,3.76645,3.77753,4140000.0
2007-05-15 12:09:00,3.76987,3.77769,3.76987,3.77265,5260000.0
2007-05-15 12:10:00,3.77184,3.7754,3.77184,3.7744,4140000.0
2007-05-15 12:11:00,3.77711,3.77711,3.76546,3.76546,4510000.0
2007-05-15 12:12:00,3.77631,3.77711,3.7704,3.7704,6760000.0
2007-05-15 12:13:00,3.77013,3.77535,3.76828,3.77078,4140000.0
2007-05-15 12:14:00,3.77616,3.77835,3.76904,3.77709,5650000.0
2007-05-15 12:15:00,3.77641,3.77682,3.77071,3.77682,9400000.0
2007-05-15 12:16:00,3.77378,3.77541,3.76891,3.77149,4510000.0
2007-05-15 12:17:00,3.7753,3.77674,3.77087,3.77087,5250000.0
2007-05-15 12:18:00,3.77511,3.77603,3.77171,3.77532,5640000.0
2007-05-15 12:19:00,3.77671,3.77671,3.76635,3.77,5250000.0
2007-05-15 12:20:00,3.77567,3.77685,3.77191,3.77342,5630000.0
2007-05-15 12:22:00,3.7713,3.77647,3.7713,3.77438,4890000.0
2007-05-15 12:23:00,3.77214,3.77785,3.77129,3.77242,5630000.0
2007-05-15 12:24:00,3.76593,3.77676,3.76593,3.77587,7140000.0
2007-05-15 12:25:00,3.7765,3.77652,3.76607,3.77181,9770000.0
2007-05-15 12:26:00,3.77309,3.77779,3.76544,3.76589,9010000.0
2007-05-15 12:27:00,3.77578,3.77688,3.76753,3.77688,4880000.0
2007-05-15 12:28:00,3.77727,3.77801,3.77232,3.77669,5260000.0
2007-05-15 12:29:00,3.77481,3.77606,3.76924,3.77606,6000000.0
2007-05-15 12:30:00,3.77504,3.77601,3.76613,3.77601,18400000.0
2007-05-15 12:31:00,3.77055,3.7754,3.77055,3.77481,5640000.0
2007-05-15 12:32:00,3.76566,3.77783,3.76566,3.77235,7130000.0
2007-05-15 12:33:00,3.77588,3.77641,3.76631,3.77641,4510000.0
2007-05-15 12:34:00,3.77029,3.77543,3.76946,3.77543,4510000.0
2007-05-15 12:35:00,3.77088,3.77575,3.77071,3.77484,4520000.0
2007-05-15 12:36:00,3.77554,3.77697,3.76571,3.77285,4510000.0
2007-05-15 12:37:00,3.7673,3.77692,3.7673,3.77164,4890000.0
2007-05-15 12:38:00,3.77186,3.77605,3.77038,3.77522,4890000.0
2007-05-15 12:39:00,3.76604,3.77696,3.76604,3.7743,7510000.0
2007-05-15 12:40:00,3.77603,3.77603,3.77129,3.77574,3400000.0
2007-05-15 12:41:00,3.77166,3.77673,3.76714,3.77494,6010000.0
2007-05-15 12:42:00,3.7715,3.77815,3.76815,3.77698,7160000.0
2007-05-15 12:43:00,3.77528,3.77726,3.77199,3.77199,6010000.0
2007-05-15 12:45:00,3.77411,3.77467,3.76478,3.76998,5260000.0
2007-05-15 12:46:00,3.77452,3.7749,3.76275,3.77297,5260000.0
2007-05-15 12:47:00,3.77187,3.77613,3.77037,3.77404,5250000.0
2007-05-15 12:48:00,3.77308,3.77657,3.76704,3.77629,5630000.0
2007-05-15 12:49:00,3.77016,3.77569,3.76652,3.76754,4510000.0
2007-05-15 12:50:00,3.77583,3.77583,3.7651,3.77143,4510000.0
2007-05-15 12:51:00,3.77095,3.77628,3.77095,3.77547,5260000.0
2007-05-15 12:52:00,3.77712,3.77799,3.77081,3.77612,5630000.0
2007-05-15 12:53:00,3.77595,3.77595,3.76591,3.77524,6010000.0
2007-05-15 12:54:00,3.77375,3.77506,3.76513,3.77506,5260000.0
2007-05-15 12:55:00,3.77261,3.77553,3.77203,3.77486,4140000.0
2007-05-15 12:56:00,3.77184,3.77707,3.77155,3.77277,5640000.0
2007-05-15 12:57:00,3.76485,3.77455,3.76253,3.77455,10140000.0
2007-05-15 12:58:00,3.77572,3.77741,3.76749,3.77619,7880000.0
2007-05-15 12:59:00,3.77791,3.77791,3.76846,3.77549,6000000.0
2007-05-15 13:00:00,3.77614,3.77638,3.77037,3.77597,7890000.0
2007-05-15 13:01:00,3.77471,3.77984,3.77002,3.77729,8260000.0
2007-05-15 13:02:00,3.771,3.77796,3.76826,3.77587,5630000.0
2007-05-15 13:03:00,3.77229,3.77705,3.76571,3.77705,8260000.0
2007-05-15 13:04:00,3.77308,3.77744,3.7669,3.77243,4890000.0
2007-05-15 13:05:00,3.77116,3.77535,3.76458,3.77468,4890000.0
2007-05-15 13:06:00,3.77312,3.77741,3.76633,3.76633,5630000.0
2007-05-15 13:07:00,3.77682,3.77908,3.77171,3.77171,4140000.0
2007-05-15 13:08:00,3.77567,3.77732,3.77195,3.77615,5630000.0
2007-05-15 13:09:00,3.77124,3.77805,3.76577,3.77179,14260000.0
2007-05-15 13:10:00,3.77068,3.77576,3.77032,3.77565,5250000.0
2007-05-15 13:12:00,3.77541,3.77754,3.76788,3.77185,6400000.0
2007-05-15 13:13:00,3.77515,3.77649,3.76653,3.77609,6760000.0
2007-05-15 13:14:00,3.773,3.77824,3.76771,3.77549,9010000.0
2007-05-15 13:15:00,3.77203,3.77688,3.77128,3.77128,7140000.0
2007-05-15 13:16:00,3.77273,3.77626,3.76708,3.773,5260000.0
2007-05-15 13:17:00,3.77092,3.77597,3.76703,3.77436,5260000.0
2007-05-15 13:18:00,3.77598,3.77789,3.76803,3.77778,6760000.0
2007-05-15 13:19:00,3.77281,3.78036,3.77068,3.77862,6010000.0
2007-05-15 13:20:00,3.77432,3.77615,3.76881,3.7726,4890000.0
2007-05-15 13:21:00,3.77773,3.77774,3.76849,3.77632,6770000.0
2007-05-15 13:22:00,3.76884,3.77973,3.76884,3.77557,6380000.0
2007-05-15 13:23:00,3.77961,3.77961,3.77098,3.77531,7130000.0
2007-05-15 13:24:00,3.77899,3.77899,3.77407,3.77892,5650000.0
2007-05-15 13:25:00,3.77759,3.779,3.76876,3.77739,5640000.0
2007-05-15 13:26:00,3.77751,3.77829,3.77264,3.77624,5260000.0
2007-05-15 13:27:00,3.77905,3.77905,3.7733,3.77433,6380000.0
2007-05-15 13:28:00,3.77544,3.7787,3.77191,3.7787,7510000.0
2007-05-15 13:29:00,3.77765,3.77803,3.77237,3.77803,4140000.0
2007-05-15 13:30:00,3.77321,3.77852,3.77321,3.77708,7140000.0
2007-05-15 13:31:00,3.77896,3.77896,3.77328,3.77809,4140000.0
2007-05-15 13:32:00,3.77896,3.77961,3.77527,3.77842,4890000.0
2007-05-15 13:34:00,3.77351,3.77904,3.77287,3.77904,4890000.0
2007-05-15 13:35:00,3.77735,3.77806,3.7683,3.77603,4890000.0
2007-05-15 13:36:00,3.77422,3.77953,3.7701,3.77952,6760000.0
2007-05-15 13:37:00,3.77905,3.77946,3.76964,3.77946,7500000.0
2007-05-15 13:38:00,3.77571,3.77935,3.77049,3.77424,7880000.0
2007-05-15 13:39:00,3.78023,3.78023,3.77255,3.77255,5250000.0
2007-05-15 13:40:00,3.76783,3.77863,3.7642,3.77863,6020000.0
2007-05-15 13:41:00,3.77897,3.78091,3.77045,3.77045,6010000.0
2007-05-15 13:42:00,3.77694,3.78199,3.77007,3.78049,6010000.0
2007-05-15 13:43:00,3.77753,3.7827,3.77323,3.7827,5640000.0
2007-05-15 13:44:00,3.78332,3.78595,3.77527,3.77712,8650000.0
2007-05-15 13:45:00,3.77891,3.78325,3.77758,3.78317,7140000.0
2007-05-15 13:46:00,3.77601,3.7831,3.77296,3.78243,7910000.0
2007-05-15 13:47:00,3.78084,3.78167,3.77571,3.77765,5630000.0
2007-05-15 13:48:00,3.77493,3.78485,3.77409,3.78289,5640000.0
2007-05-15 13:49:00,3.77486,3.78092,3.77486,3.77892,4890000.0
2007-05-15 13:50:00,3.78119,3.785,3.77401,3.78293,7140000.0
2007-05-15 13:51:00,3.7831,3.7831,3.77492,3.77817,5250000.0
2007-05-15 13:52:00,3.77802,3.78353,3.7758,3.7758,5640000.0
2007-05-15 13:53:00,3.77734,3.78264,3.77107,3.77476,9020000.0
2007-05-15 13:54:00,3.78256,3.78256,3.76968,3.77227,15380000.0
2007-05-15 13:55:00,3.78289,3.78399,3.77857,3.77857,6760000.0
2007-05-15 13:56:00,3.78153,3.78254,3.77535,3.78186,5250000.0
2007-05-15 13:57:00,3.77836,3.78305,3.7738,3.77782,6010000.0
2007-05-15 13:58:00,3.77585,3.78218,3.77336,3.78115,5260000.0
2007-05-15 13:59:00,3.77877,3.78095,3.77522,3.7785,7510000.0
2007-05-15 14:00:00,3.78143,3.78143,3.77546,3.78021,2250000.0
2007-05-15 14:01:00,3.77419,3.78001,3.76905,3.78001,4140000.0
2007-05-15 14:02:00,3.77544,3.78517,3.77135,3.77797,6020000.0
2007-05-15 14:03:00,3.77834,3.78309,3.77317,3.78019,11280000.0
2007-05-15 14:04:00,3.78051,3.78051,3.77052,3.77088,3770000.0
2007-05-15 14:05:00,3.77475,3.78281,3.77363,3.78159,4890000.0
2007-05-15 14:06:00,3.78023,3.78173,3.77191,3.77661,7910000.0
2007-05-15 14:07:00,3.78284,3.78284,3.77188,3.78137,6390000.0
2007-05-15 14:08:00,3.77193,3.78161,3.77193,3.78161,5260000.0
2007-05-15 14:09:00,3.77567,3.78182,3.77527,3.77641,5260000.0
2007-05-15 14:10:00,3.78133,3.78133,3.76897,3.77619,6020000.0
2007-05-15 14:11:00,3.7804,3.7804,3.77051,3.77585,7140000.0
2007-05-15 14:12:00,3.77726,3.78235,3.77277,3.77953,6770000.0
2007-05-15 14:13:00,3.77687,3.78173,3.77318,3.78041,6760000.0
2007-05-15 14:14:00,3.77988,3.78051,3.77014,3.77853,4880000.0
2007-05-15 14:15:00,3.77804,3.78086,3.77486,3.77724,9390000.0
2007-05-15 14:16:00,3.781,3.78102,3.77185,3.78005,6760000.0
2007-05-15 14:17:00,3.77876,3.7798,3.77075,3.77935,4900000.0
2007-05-15 14:18:00,3.77668,3.78139,3.77143,3.77846,4900000.0
2007-05-15 14:19:00,3.78075,3.78075,3.77508,3.77885,4520000.0
2007-05-15 14:20:00,3.76892,3.77808,3.76892,3.76948,4140000.0
2007-05-15 14:21:00,3.77619,3.78189,3.77387,3.77972,4900000.0
2007-05-15 14:22:00,3.77604,3.77963,3.76932,3.76932,7510000.0
2007-05-15 14:23:00,3.77537,3.78173,3.77537,3.77663,6400000.0
2007-05-15 14:24:00,3.77453,3.77951,3.76787,3.7768,9390000.0
2007-05-15 14:25:00,3.76951,3.77837,3.76942,3.77356,10890000.0
2007-05-15 14:26:00,3.77471,3.78107,3.77471,3.77498,6000000.0
2007-05-15 14:27:00,3.77771,3.77888,3.76899,3.77789,6380000.0
2007-05-15 14:28:00,3.77361,3.77989,3.77359,3.77581,7510000.0
2007-05-15 14:29:00,3.77777,3.77938,3.77254,3.77938,4140000.0
2007-05-15 14:30:00,3.77789,3.77859,3.77109,3.77728,7150000.0
2007-05-15 14:31:00,3.77297,3.77855,3.77258,3.77571,6390000.0
2007-05-15 14:32:00,3.76527,3.77544,3.76245,3.77232,6410000.0
2007-05-15 14:33:00,3.7662,3.77095,3.76094,3.76503,6770000.0
2007-05-15 14:34:00,3.76618,3.77123,3.76618,3.77123,4880000.0
2007-05-15 14:35:00,3.76793,3.77055,3.76013,3.77055,5260000.0
2007-05-15 14:36:00,3.77033,3.77033,3.75974,3.76865,6760000.0
2007-05-15 14:37:00,3.76674,3.77084,3.76516,3.76516,4140000.0
2007-05-15 14:38:00,3.7692,3.77079,3.76244,3.77079,6760000.0
2007-05-15 14:39:00,3.77149,3.77244,3.76523,3.76523,5630000.0
2007-05-15 14:40:00,3.76661,3.77105,3.76499,3.76499,4510000.0
2007-05-15 14:41:00,3.76646,3.76942,3.76016,3.76884,4880000.0
2007-05-15 14:42:00,3.77093,3.77249,3.76244,3.76873,7880000.0
2007-05-15 14:43:00,3.77049,3.77149,3.76384,3.77149,6020000.0
2007-05-15 14:44:00,3.77173,3.77283,3.76188,3.77021,7530000.0
2007-05-15 14:45:00,3.77154,3.7734,3.7608,3.77269,6770000.0
2007-05-15 14:46:00,3.77132,3.77302,3.76443,3.76746,5640000.0
2007-05-15 14:47:00,3.77115,3.77475,3.76429,3.77144,6770000.0
2007-05-15 14:48:00,3.77098,3.77191,3.76333,3.76947,4890000.0
2007-05-15 14:49:00,3.77248,3.77318,3.76748,3.77144,7130000.0
2007-05-15 14:50:00,3.76683,3.77198,3.76603,3.77198,7910000.0
2007-05-15 14:51:00,3.76695,3.77235,3.76695,3.76703,6000000.0
2007-05-15 14:52:00,3.77272,3.77272,3.76325,3.76428,5260000.0
2007-05-15 14:53:00,3.77064,3.77362,3.765,3.77362,6030000.0
2007-05-15 14:54:00,3.76813,3.77411,3.76807,3.7732,5640000.0
2007-05-15 14:55:00,3.7737,3.7737,3.76209,3.76955,7130000.0
2007-05-15 14:56:00,3.76508,3.77376,3.76453,3.76453,6010000.0
2007-05-15 14:57:00,3.76804,3.7749,3.76441,3.77367,6760000.0
2007-05-15 14:58:00,3.76241,3.771,3.75996,3.76218,4890000.0
2007-05-15 14:59:00,3.77077,3.77339,3.76319,3.76365,12020000.0
2007-05-15 15:00:00,3.77315,3.77396,3.768,3.76967,9400000.0
2007-05-15 15:01:00,3.77337,3.77337,3.76572,3.77279,8260000.0
2007-05-15 15:02:00,3.76806,3.7737,3.76463,3.77293,6770000.0
2007-05-15 15:03:00,3.76508,3.77216,3.76161,3.77216,3780000.0
2007-05-15 15:04:00,3.76928,3.77308,3.76334,3.77237,9390000.0
2007-05-15 15:05:00,3.76437,3.77194,3.76152,3.77194,6000000.0
2007-05-15 15:06:00,3.76704,3.77239,3.75981,3.77239,7890000.0
2007-05-15 15:07:00,3.76512,3.77507,3.76512,3.77325,5630000.0
2007-05-15 15:08:00,3.77487,3.77514,3.76985,3.76985,5260000.0
2007-05-15 15:09:00,3.77494,3.77494,3.76493,3.76493,6390000.0
2007-05-15 15:10:00,3.77336,3.77411,3.76415,3.77361,7510000.0
2007-05-15 15:11:00,3.76496,3.7747,3.76496,3.7711,5630000.0
2007-05-15 15:12:00,3.76912,3.77412,3.76477,3.76477,6010000.0
2007-05-15 15:13:00,3.77452,3.77452,3.76533,3.76725,4510000.0
2007-05-15 15:14:00,3.77456,3.77511,3.76487,3.77258,12790000.0
2007-05-15 15:15:00,3.76723,3.77356,3.76723,3.77243,3770000.0
2007-05-15 15:16:00,3.76852,3.77406,3.76437,3.77372,5260000.0
2007-05-15 15:17:00,3.77491,3.77543,3.76623,3.77353,8650000.0
2007-05-15 15:18:00,3.77348,3.77363,3.76384,3.77263,7130000.0
2007-05-15 15:19:00,3.76848,3.77403,3.76422,3.76422,3770000.0
2007-05-15 15:20:00,3.76979,3.77397,3.76502,3.77397,4520000.0
2007-05-15 15:21:00,3.76928,3.77625,3.76536,3.77021,8270000.0
2007-05-15 15:22:00,3.76892,3.77387,3.76829,3.77387,4510000.0
2007-05-15 15:23:00,3.77408,3.77466,3.76387,3.77146,6400000.0
2007-05-15 15:24:00,3.76972,3.77423,3.76399,3.77262,6760000.0
2007-05-15 15:25:00,3.7704,3.77842,3.76723,3.77525,6030000.0
2007-05-15 15:26:00,3.7742,3.77551,3.76252,3.77384,6760000.0
2007-05-15 15:27:00,3.77021,3.77644,3.76396,3.76984,10140000.0
2007-05-15 15:28:00,3.77175,3.77415,3.76952,3.77194,4510000.0
2007-05-15 15:29:00,3.77173,3.77522,3.76598,3.76632,4890000.0
2007-05-15 15:30:00,3.77638,3.77638,3.7705,3.77074,7900000.0
2007-05-15 15:31:00,3.77346,3.77873,3.7695,3.77074,7140000.0
2007-05-15 15:32:00,3.77447,3.77447,3.7675,3.77442,3770000.0
2007-05-15 15:33:00,3.77609,3.7765,3.76877,3.77549,4880000.0
2007-05-15 15:34:00,3.7765,3.7765,3.76897,3.7731,8250000.0
2007-05-15 15:35:00,3.77085,3.77699,3.76992,3.76992,7130000.0
2007-05-15 15:36:00,3.77168,3.77628,3.76612,3.77447,6020000.0
2007-05-15 15:37:00,3.77365,3.77365,3.76323,3.76323,4890000.0
2007-05-15 15:38:00,3.77006,3.77432,3.76524,3.77432,6760000.0
2007-05-15 15:39:00,3.77573,3.77631,3.7706,3.77631,5260000.0
2007-05-15 15:40:00,3.7777,3.77864,3.76799,3.77734,5280000.0
2007-05-15 15:41:00,3.77383,3.77904,3.76506,3.77904,8650000.0
2007-05-15 15:42:00,3.77498,3.78008,3.77265,3.77265,6000000.0
2007-05-15 15:43:00,3.77107,3.77973,3.77107,3.77784,4510000.0
2007-05-15 15:44:00,3.77719,3.77968,3.76979,3.77968,6770000.0
2007-05-15 15:45:00,3.77622,3.78003,3.77103,3.78003,4880000.0
2007-05-15 15:46:00,3.77623,3.78001,3.76951,3.78,3770000.0
2007-05-15 15:47:00,3.78064,3.78147,3.77432,3.77869,4890000.0
2007-05-15 15:48:00,3.77681,3.78131,3.77611,3.77987,7130000.0
2007-05-15 15:49:00,3.77475,3.78063,3.77056,3.77436,5250000.0
2007-05-15 15:50:00,3.7811,3.7811,3.77326,3.78015,4890000.0
2007-05-15 15:51:00,3.77682,3.78176,3.77566,3.77952,6400000.0
2007-05-15 15:52:00,3.77825,3.78184,3.77442,3.78177,5640000.0
2007-05-15 15:53:00,3.77505,3.78151,3.7724,3.77845,7510000.0
2007-05-15 15:54:00,3.77878,3.78322,3.7766,3.78002,6400000.0
2007-05-15 15:55:00,3.78115,3.78171,3.7756,3.78095,4140000.0
2007-05-15 15:56:00,3.78246,3.78297,3.77841,3.77971,5630000.0
2007-05-15 15:57:00,3.78081,3.78081,3.77525,3.77949,4900000.0
2007-05-15 15:58:00,3.78018,3.78076,3.77754,3.7799,7510000.0
2007-05-15 15:59:00,3.77581,3.77977,3.77305,3.77977,9410000.0
2007-05-15 16:00:00,3.77986,3.77986,3.77308,3.77839,5630000.0
2007-05-15 16:01:00,3.77403,3.77851,3.76625,3.77376,8650000.0
2007-05-15 16:02:00,3.7748,3.77999,3.7748,3.77864,5630000.0
2007-05-15 16:03:00,3.77434,3.77941,3.77434,3.77886,5630000.0
2007-05-15 16:04:00,3.77516,3.77968,3.76927,3.77968,5270000.0
2007-05-15 16:05:00,3.77403,3.77971,3.77366,3.77878,6750000.0
2007-05-15 16:06:00,3.7779,3.77923,3.76851,3.77332,8650000.0
2007-05-15 16:07:00,3.77629,3.77754,3.77131,3.77754,4880000.0
2007-05-15 16:08:00,3.77342,3.7777,3.76763,3.77628,6760000.0
2007-05-15 16:09:00,3.77392,3.77829,3.77129,3.77129,6770000.0
2007-05-15 16:10:00,3.77696,3.77762,3.76639,3.77313,12010000.0
2007-05-15 16:11:00,3.77683,3.77758,3.77062,3.7754,7140000.0
2007-05-15 16:12:00,3.76954,3.77698,3.76954,3.77632,7890000.0
2007-05-15 16:13:00,3.77517,3.7761,3.76958,3.7755,6380000.0
2007-05-15 16:14:00,3.77625,3.77625,3.76415,3.77398,5250000.0
2007-05-15 16:15:00,3.77363,3.77525,3.76856,3.76856,4140000.0
2007-05-15 16:16:00,3.77585,3.77585,3.76466,3.76466,4510000.0
2007-05-15 16:17:00,3.77181,3.77499,3.76941,3.77499,4140000.0
2007-05-15 16:18:00,3.76966,3.77543,3.76363,3.77543,9760000.0
2007-05-15 16:19:00,3.77548,3.77555,3.77208,3.77555,4890000.0
2007-05-15 16:20:00,3.76971,3.77558,3.76729,3.77444,6390000.0
2007-05-15 16:21:00,3.77599,3.77775,3.77102,3.77297,6380000.0
2007-05-15 16:22:00,3.77391,3.77704,3.76745,3.77601,4880000.0
2007-05-15 16:23:00,3.7759,3.77658,3.77519,3.77603,6390000.0
2007-05-15 16:24:00,3.76705,3.77548,3.76574,3.77049,7510000.0
2007-05-15 16:25:00,3.77234,3.77811,3.77234,3.77538,4510000.0
2007-05-15 16:26:00,3.77624,3.77624,3.76722,3.77558,4520000.0
2007-05-15 16:27:00,3.77206,3.77759,3.76684,3.77539,10170000.0
2007-05-15 16:28:00,3.77579,3.77628,3.76944,3.77401,7140000.0
2007-05-15 16:29:00,3.77702,3.77702,3.77111,3.77376,5630000.0
2007-05-15 16:30:00,3.77543,3.77575,3.77005,3.7756,7130000.0
2007-05-15 16:31:00,3.77482,3.77655,3.76924,3.77016,10530000.0
2007-05-15 16:32:00,3.76604,3.77667,3.76604,3.77667,4140000.0
2007-05-15 16:33:00,3.7713,3.77704,3.7713,3.77704,4510000.0
2007-05-15 16:34:00,3.77685,3.77862,3.76954,3.77776,4890000.0
2007-05-15 16:35:00,3.77669,3.77871,3.76755,3.76755,12400000.0
2007-05-15 16:36:00,3.77734,3.77734,3.76662,3.76662,6770000.0
2007-05-15 16:37:00,3.77091,3.77457,3.76973,3.76995,5270000.0
2007-05-15 16:38:00,3.76989,3.77495,3.76427,3.77495,10890000.0
2007-05-15 16:39:00,3.77165,3.77568,3.76847,3.77568,6760000.0
2007-05-15 16:40:00,3.77423,3.77423,3.76335,3.77264,5630000.0
2007-05-15 16:41:00,3.76713,3.77431,3.76396,3.7739,6020000.0
2007-05-15 16:42:00,3.7706,3.77634,3.76704,3.77554,4520000.0
2007-05-15 16:43:00,3.76995,3.77583,3.76995,3.7752,4880000.0
2007-05-15 16:44:00,3.76925,3.77529,3.76524,3.77497,5260000.0
2007-05-15 16:45:00,3.77272,3.77464,3.76495,3.77063,6760000.0
2007-05-15 16:46:00,3.77561,3.77698,3.76604,3.77122,6400000.0
2007-05-15 16:47:00,3.77189,3.77519,3.76866,3.76989,5280000.0
2007-05-15 16:48:00,3.76612,3.77537,3.76612,3.77392,4510000.0
2007-05-15 16:49:00,3.77454,3.77619,3.76665,3.77264,7520000.0
2007-05-15 16:50:00,3.77425,3.77425,3.76887,3.77285,4510000.0
2007-05-15 16:51:00,3.77405,3.77646,3.76667,3.77301,6390000.0
2007-05-15 16:52:00,3.76464,3.77368,3.76256,3.7721,7140000.0
2007-05-15 16:53:00,3.77407,3.77501,3.76912,3.76912,4890000.0
2007-05-15 16:54:00,3.76815,3.77545,3.76815,3.7747,5250000.0
2007-05-15 16:55:00,3.77541,3.77541,3.76591,3.77376,6000000.0
2007-05-15 16:56:00,3.76925,3.77422,3.7649,3.76521,5640000.0
2007-05-15 16:57:00,3.77159,3.77562,3.76514,3.76514,4880000.0
2007-05-15 16:58:00,3.76973,3.77586,3.76973,3.77376,6390000.0
2007-05-15 16:59:00,3.77579,3.77668,3.76619,3.77549,10140000.0
2007-05-15 17:00:00,3.77683,3.77683,3.76645,3.76645,7520000.0
2007-05-15 17:01:00,3.77691,3.77777,3.76831,3.77552,6770000.0
2007-05-15 17:02:00,3.77155,3.77919,3.77155,3.77338,6380000.0
2007-05-15 17:03:00,3.7738,3.77747,3.76883,3.77329,3770000.0
2007-05-15 17:04:00,3.77324,3.77753,3.76755,3.77173,5640000.0
2007-05-15 17:05:00,3.77427,3.77899,3.7714,3.77198,5260000.0
2007-05-15 17:06:00,3.77805,3.77805,3.76889,3.76896,7140000.0
2007-05-15 17:07:00,3.7727,3.7776,3.7727,3.77301,6760000.0
2007-05-15 17:08:00,3.771,3.77708,3.76509,3.77634,6380000.0
2007-05-15 17:09:00,3.77793,3.77811,3.77098,3.77811,4890000.0
2007-05-15 17:10:00,3.77797,3.77857,3.76925,3.77771,4520000.0
2007-05-15 17:11:00,3.77275,3.77871,3.76768,3.77241,6390000.0
2007-05-15 17:12:00,3.78005,3.78126,3.77551,3.77601,5640000.0
2007-05-15 17:13:00,3.77996,3.78074,3.7748,3.77768,4890000.0
2007-05-15 17:14:00,3.77356,3.7776,3.77075,3.7761,12020000.0
2007-05-15 17:15:00,3.77885,3.78028,3.77105,3.77612,10160000.0
2007-05-15 17:16:00,3.77345,3.78028,3.77,3.77,4510000.0
2007-05-15 17:17:00,3.77811,3.77814,3.77175,3.77175,5270000.0
2007-05-15 17:18:00,3.77698,3.77704,3.7676,3.76818,4510000.0
2007-05-15 17:19:00,3.76937,3.77966,3.76937,3.77813,5260000.0
2007-05-15 17:20:00,3.77833,3.77852,3.76956,3.77852,3770000.0
2007-05-15 17:21:00,3.77744,3.77926,3.76944,3.77527,6760000.0
2007-05-15 17:22:00,3.77372,3.77986,3.76976,3.7788,9800000.0
2007-05-15 17:23:00,3.7783,3.77835,3.77068,3.77835,6000000.0
2007-05-15 17:24:00,3.77402,3.77911,3.76966,3.77745,10520000.0
2007-05-15 17:25:00,3.7744,3.7814,3.77028,3.77028,7140000.0
2007-05-15 17:26:00,3.77927,3.77927,3.77245,3.7786,6010000.0
2007-05-15 17:27:00,3.77717,3.78,3.77336,3.7735,8640000.0
2007-05-15 17:28:00,3.77595,3.77859,3.76703,3.77553,7510000.0
2007-05-15 17:29:00,3.77776,3.77952,3.76864,3.77857,7510000.0
2007-05-15 17:30:00,3.77738,3.77738,3.76348,3.76615,6010000.0
2007-05-15 17:31:00,3.77695,3.7779,3.7685,3.7685,6030000.0
2007-05-15 17:32:00,3.7731,3.77746,3.77299,3.7765,7510000.0
2007-05-15 17:33:00,3.77507,3.77817,3.76804,3.77604,11280000.0
2007-05-15 17:34:00,3.7688,3.77755,3.7688,3.77335,4510000.0
2007-05-15 17:35:00,3.77675,3.77737,3.76663,3.77737,9390000.0
2007-05-15 17:36:00,3.77344,3.77821,3.76911,3.77188,4510000.0
2007-05-15 17:37:00,3.77474,3.77989,3.77182,3.77338,6760000.0
2007-05-15 17:38:00,3.77322,3.77965,3.76779,3.77915,15020000.0
2007-05-15 17:39:00,3.77713,3.78138,3.77014,3.77539,9380000.0
2007-05-15 17:40:00,3.77316,3.77836,3.76671,3.76671,9780000.0
2007-05-15 17:41:00,3.77862,3.77862,3.76869,3.77305,6010000.0
2007-05-15 17:42:00,3.76906,3.77876,3.76881,3.7738,11280000.0
2007-05-15 17:43:00,3.77316,3.77881,3.76923,3.77433,13900000.0
2007-05-15 17:44:00,3.77208,3.781,3.77208,3.77345,4140000.0
2007-05-15 17:45:00,3.77127,3.77599,3.76619,3.77599,8640000.0
2007-05-15 17:46:00,3.77299,3.77867,3.77136,3.77706,4890000.0
2007-05-15 17:47:00,3.77587,3.77741,3.77081,3.77387,4500000.0
2007-05-15 17:48:00,3.77704,3.77704,3.77136,3.77168,4510000.0
2007-05-15 17:49:00,3.77594,3.77772,3.77221,3.77584,4510000.0
2007-05-15 17:50:00,3.7683,3.77863,3.7683,3.77458,7150000.0
2007-05-15 17:51:00,3.77113,3.77672,3.76579,3.76684,7510000.0
2007-05-15 17:52:00,3.77642,3.7769,3.77147,3.77561,6760000.0
2007-05-15 17:53:00,3.77715,3.77715,3.77157,3.77688,5270000.0
2007-05-15 17:54:00,3.77527,3.77798,3.76835,3.77731,6010000.0
2007-05-15 17:55:00,3.77412,3.77895,3.76943,3.77839,8640000.0
2007-05-15 17:56:00,3.77491,3.77617,3.76541,3.77134,6390000.0
2007-05-15 17:57:00,3.77198,3.7766,3.76722,3.7723,9020000.0
2007-05-15 17:58:00,3.76931,3.78178,3.76931,3.77647,9390000.0
2007-05-15 17:59:00,3.77576,3.77821,3.76624,3.7764,10900000.0
2007-05-15 18:00:00,3.7763,3.77796,3.76769,3.7715,14270000.0
2007-05-15 18:01:00,3.77575,3.77575,3.76795,3.769,4140000.0
2007-05-15 18:02:00,3.77566,3.77612,3.76538,3.77612,10520000.0
2007-05-15 18:03:00,3.77706,3.77823,3.76821,3.76821,5630000.0
2007-05-15 18:04:00,3.77612,3.78147,3.7686,3.77385,7130000.0
2007-05-15 18:05:00,3.7724,3.77566,3.77146,3.77244,4880000.0
2007-05-15 18:06:00,3.7738,3.77993,3.76918,3.77874,7880000.0
2007-05-15 18:07:00,3.77152,3.77857,3.77054,3.77117,4890000.0
2007-05-15 18:08:00,3.77207,3.7747,3.7655,3.7747,7140000.0
2007-05-15 18:09:00,3.77583,3.77719,3.77273,3.7771,4880000.0
2007-05-15 18:10:00,3.77735,3.77735,3.76736,3.77628,5630000.0
2007-05-15 18:11:00,3.77655,3.77655,3.76991,3.77196,4140000.0
2007-05-15 18:12:00,3.77699,3.77699,3.76642,3.77293,10150000.0
2007-05-15 18:13:00,3.77641,3.77642,3.77105,3.77105,4880000.0
2007-05-15 18:14:00,3.77505,3.77666,3.76705,3.77474,10890000.0
2007-05-15 18:15:00,3.76945,3.7753,3.76362,3.7753,7890000.0
2007-05-15 18:16:00,3.77385,3.7757,3.76764,3.76987,6770000.0
2007-05-15 18:17:00,3.77584,3.77584,3.77085,3.7734,4880000.0
2007-05-15 18:18:00,3.77215,3.77416,3.76907,3.77416,4140000.0
2007-05-15 18:19:00,3.76814,3.77244,3.76379,3.76839,6760000.0
2007-05-15 18:20:00,3.76841,3.77176,3.76636,3.76636,4140000.0
2007-05-15 18:21:00,3.76492,3.77471,3.76492,3.77086,7130000.0
2007-05-15 18:23:00,3.77381,3.77571,3.76894,3.77081,4140000.0
2007-05-15 18:24:00,3.77385,3.77493,3.76522,3.7733,6380000.0
2007-05-15 18:26:00,3.77355,3.77419,3.76367,3.76864,10140000.0
2007-05-15 18:27:00,3.76733,3.77616,3.76733,3.77198,4880000.0
2007-05-15 18:29:00,3.77522,3.77631,3.76573,3.77353,7140000.0
2007-05-15 18:30:00,3.77492,3.77516,3.76801,3.77476,6020000.0
2007-05-15 18:31:00,3.77268,3.77535,3.76994,3.7701,5630000.0
2007-05-15 18:33:00,3.77385,3.77385,3.76241,3.76953,4510000.0
2007-05-15 18:34:00,3.76426,3.77354,3.76426,3.76744,5630000.0
2007-05-15 18:35:00,3.76459,3.77409,3.76459,3.76826,3010000.0
2007-05-15 18:36:00,3.768,3.77568,3.768,3.76945,3380000.0
2007-05-15 18:37:00,3.76766,3.77477,3.76548,3.76945,12010000.0
2007-05-15 18:38:00,3.76922,3.77436,3.76922,3.77403,4520000.0
2007-05-15 18:39:00,3.77384,3.77384,3.76355,3.77309,7140000.0
2007-05-15 18:40:00,3.7644,3.77307,3.76417,3.76417,4510000.0
2007-05-15 18:41:00,3.77319,3.77563,3.7653,3.77341,5270000.0
2007-05-15 18:42:00,3.76984,3.77456,3.76447,3.76447,6020000.0
2007-05-15 18:43:00,3.76945,3.77403,3.76861,3.77327,5260000.0
2007-05-15 18:44:00,3.77256,3.77404,3.76419,3.77404,4140000.0
2007-05-15 18:45:00,3.76906,3.7745,3.76502,3.77426,7140000.0
2007-05-15 18:46:00,3.77021,3.77658,3.76714,3.77444,7140000.0
2007-05-15 18:47:00,3.77156,3.77233,3.76618,3.76655,5630000.0
2007-05-15 18:48:00,3.76966,3.77614,3.76609,3.77006,6020000.0
2007-05-15 18:49:00,3.76468,3.77409,3.76468,3.76994,7140000.0
2007-05-15 18:50:00,3.77125,3.77323,3.76291,3.77194,5640000.0
2007-05-15 18:51:00,3.76816,3.77273,3.76479,3.76479,4140000.0
2007-05-15 18:52:00,3.76932,3.7754,3.76542,3.7749,7510000.0
2007-05-15 18:53:00,3.77283,3.77456,3.7646,3.76472,8270000.0
2007-05-15 18:54:00,3.77335,3.77464,3.76794,3.77139,9390000.0
2007-05-15 18:55:00,3.76456,3.774,3.76456,3.7701,5260000.0
2007-05-15 18:56:00,3.76859,3.77519,3.76709,3.76976,4890000.0
2007-05-15 18:57:00,3.77379,3.77379,3.76493,3.76865,5250000.0
2007-05-15 18:58:00,3.77181,3.7742,3.76418,3.77223,6770000.0
2007-05-15 18:59:00,3.76886,3.77365,3.76701,3.7682,6760000.0
2007-05-15 19:00:00,3.77373,3.77518,3.76498,3.76959,10510000.0
2007-05-15 19:01:00,3.77014,3.77407,3.76527,3.76948,7880000.0
2007-05-15 19:02:00,3.77318,3.77318,3.76633,3.76935,4880000.0
2007-05-15 19:03:00,3.77025,3.77054,3.76402,3.76808,4140000.0
2007-05-15 19:04:00,3.76945,3.77268,3.76278,3.77268,3760000.0
2007-05-15 19:05:00,3.76974,3.76974,3.75774,3.75921,4880000.0
2007-05-15 19:06:00,3.77046,3.77046,3.76053,3.76812,4140000.0
2007-05-15 19:07:00,3.76996,3.77055,3.7603,3.77049,3770000.0
2007-05-15 19:08:00,3.77101,3.77202,3.765,3.76504,6390000.0
2007-05-15 19:09:00,3.77181,3.77208,3.76667,3.76979,7140000.0
2007-05-15 19:10:00,3.76594,3.77044,3.75987,3.76638,4160000.0
2007-05-15 19:11:00,3.76671,3.77073,3.76146,3.76948,5260000.0
2007-05-15 19:12:00,3.76898,3.76898,3.76504,3.76504,1130000.0
2007-05-15 19:13:00,3.77029,3.77029,3.76487,3.76487,1880000.0
2007-05-15 19:14:00,3.76742,3.77003,3.76176,3.76807,4140000.0
2007-05-15 19:15:00,3.77012,3.77012,3.75897,3.76379,4900000.0
2007-05-15 19:16:00,3.76989,3.77019,3.76014,3.7649,4520000.0
2007-05-15 19:17:00,3.76962,3.76992,3.76884,3.76884,2640000.0
2007-05-15 19:19:00,3.76657,3.77419,3.76657,3.76804,5630000.0
2007-05-15 19:21:00,3.76894,3.77092,3.76183,3.77092,5630000.0
2007-05-15 19:22:00,3.76885,3.77071,3.76553,3.76631,3760000.0
2007-05-15 19:23:00,3.77086,3.77086,3.76513,3.76518,4140000.0
2007-05-15 19:24:00,3.76942,3.77083,3.76433,3.77083,5630000.0
2007-05-15 19:25:00,3.77071,3.77099,3.76118,3.77054,6000000.0
2007-05-15 19:26:00,3.76654,3.77134,3.76491,3.76947,4890000.0
2007-05-15 19:27:00,3.76952,3.77076,3.7648,3.77036,3770000.0
2007-05-15 19:28:00,3.77033,3.77033,3.76528,3.76528,4510000.0
2007-05-15 19:29:00,3.7659,3.7708,3.76188,3.76398,6020000.0
2007-05-15 19:30:00,3.76639,3.77279,3.76181,3.76181,4510000.0
2007-05-15 19:31:00,3.76415,3.76988,3.76252,3.76988,6760000.0
2007-05-15 19:32:00,3.77065,3.77124,3.76556,3.76556,5250000.0
2007-05-15 19:33:00,3.76259,3.77435,3.76189,3.76189,7510000.0
2007-05-15 19:34:00,3.77053,3.77072,3.76093,3.76595,4890000.0
2007-05-15 19:35:00,3.76922,3.77006,3.75801,3.76553,6770000.0
2007-05-15 19:36:00,3.76578,3.76842,3.76392,3.76518,4890000.0
2007-05-15 19:37:00,3.76859,3.76877,3.76009,3.76009,5260000.0
2007-05-15 19:38:00,3.76485,3.77176,3.76485,3.77093,3380000.0
2007-05-15 19:39:00,3.77208,3.77208,3.76218,3.76218,6760000.0
2007-05-15 19:40:00,3.76291,3.76947,3.7592,3.76421,3390000.0
2007-05-15 19:41:00,3.76882,3.76933,3.76039,3.76539,6380000.0
2007-05-15 19:42:00,3.76136,3.7715,3.76136,3.7715,5270000.0
2007-05-15 19:43:00,3.76461,3.76951,3.76314,3.76639,3380000.0
2007-05-15 19:44:00,3.76413,3.76911,3.7619,3.76911,6390000.0
2007-05-15 19:45:00,3.75923,3.76878,3.7559,3.76878,15410000.0
2007-05-15 19:47:00,3.77062,3.77319,3.76466,3.76466,4910000.0
2007-05-15 19:48:00,3.76491,3.76933,3.76057,3.7647,4510000.0
2007-05-15 19:50:00,3.77022,3.77162,3.76492,3.76584,4140000.0
2007-05-15 19:51:00,3.76828,3.76968,3.76525,3.76771,2640000.0
2007-05-15 19:57:00,3.76473,3.77022,3.75992,3.77022,6390000.0
2007-05-15 19:58:00,3.77217,3.77217,3.76594,3.77013,3750000.0
2007-05-15 19:59:00,3.76965,3.76965,3.76306,3.76457,5260000.0
2007-05-15 20:00:00,3.76506,3.7709,3.7635,3.76477,5250000.0
2007-05-15 20:01:00,3.771,3.771,3.76006,3.77084,2250000.0
2007-05-15 20:03:00,3.76488,3.76809,3.75775,3.76809,6040000.0
2007-05-15 20:04:00,3.76536,3.7705,3.76061,3.76892,3760000.0
2007-05-15 20:07:00,3.76993,3.77001,3.76993,3.77001,760000.0
2007-05-15 20:08:00,3.77006,3.77006,3.76569,3.76774,1520000.0
2007-05-15 20:09:00,3.76588,3.7721,3.7657,3.7657,3420000.0
2007-05-15 20:10:00,3.76523,3.76979,3.76523,3.7688,3780000.0
2007-05-15 20:11:00,3.76855,3.77169,3.76664,3.77039,2660000.0
2007-05-15 20:13:00,3.76659,3.77036,3.76016,3.76609,7520000.0
2007-05-15 20:14:00,3.75935,3.76764,3.75935,3.76259,5640000.0
2007-05-15 20:15:00,3.76515,3.76971,3.76155,3.76155,2640000.0
2007-05-15 20:16:00,3.76294,3.76882,3.75978,3.76882,6400000.0
2007-05-15 20:17:00,3.76921,3.77065,3.76034,3.77065,3020000.0
2007-05-15 20:18:00,3.77088,3.77138,3.76247,3.7707,3400000.0
2007-05-15 20:19:00,3.7704,3.77208,3.76648,3.76648,4900000.0
2007-05-15 20:20:00,3.76851,3.77031,3.76423,3.77031,6790000.0
2007-05-15 20:21:00,3.77114,3.77286,3.76269,3.76765,6770000.0
2007-05-15 20:22:00,3.77061,3.77343,3.76272,3.76272,7890000.0
2007-05-15 20:23:00,3.76215,3.77154,3.76215,3.76858,3380000.0
2007-05-15 20:24:00,3.76441,3.76633,3.7586,3.7586,2260000.0
2007-05-15 20:25:00,3.76779,3.77187,3.76635,3.77161,4510000.0
2007-05-15 20:26:00,3.76593,3.77245,3.76499,3.76499,3380000.0
2007-05-15 20:27:00,3.76587,3.77044,3.76576,3.76576,3780000.0
2007-05-15 20:28:00,3.76654,3.77027,3.761,3.76557,4510000.0
2007-05-15 20:34:00,3.77034,3.77116,3.76085,3.76123,10530000.0
2007-05-15 20:35:00,3.77178,3.77178,3.7669,3.77087,5260000.0
2007-05-15 20:36:00,3.76639,3.77173,3.76639,3.76983,3760000.0
2007-05-15 20:37:00,3.76419,3.77092,3.76241,3.77008,7520000.0
2007-05-15 20:38:00,3.76034,3.76778,3.75952,3.76611,4130000.0
2007-05-15 20:39:00,3.77036,3.77518,3.76491,3.76888,5640000.0
2007-05-15 20:40:00,3.76563,3.77253,3.7619,3.76577,12430000.0
2007-05-15 20:41:00,3.76681,3.77089,3.76456,3.76456,4880000.0
2007-05-15 20:43:00,3.7693,3.7695,3.7693,3.7695,1500000.0
2007-05-15 20:46:00,3.76898,3.76979,3.76308,3.76979,4130000.0
2007-05-15 20:47:00,3.77479,3.77479,3.76306,3.77451,3390000.0
2007-05-15 20:48:00,3.77556,3.77728,3.76803,3.77526,4130000.0
2007-05-15 20:49:00,3.76504,3.76931,3.76504,3.76931,2250000.0
2007-05-15 20:50:00,3.77752,3.78246,3.76856,3.76856,15380000.0
2007-05-15 20:51:00,3.77423,3.77923,3.76924,3.77491,6760000.0
2007-05-15 20:52:00,3.77871,3.78334,3.77252,3.77252,4140000.0
2007-05-15 20:53:00,3.7692,3.7779,3.7692,3.77593,4130000.0
2007-05-15 20:54:00,3.77662,3.77916,3.7733,3.77705,4510000.0
2007-05-15 20:55:00,3.77708,3.7779,3.7708,3.77619,5630000.0
2007-05-15 20:56:00,3.77343,3.78285,3.77343,3.77856,6390000.0
2007-05-15 20:57:00,3.76838,3.77784,3.76838,3.77535,3760000.0
2007-05-15 20:58:00,3.77708,3.77793,3.77304,3.77304,7890000.0
2007-05-15 20:59:00,3.77364,3.77714,3.77308,3.77683,2640000.0
2007-05-15 21:00:00,3.77407,3.77737,3.76734,3.7772,5630000.0
2007-05-15 21:02:00,3.77222,3.77977,3.77222,3.7769,5630000.0
2007-05-15 21:03:00,3.76997,3.77596,3.76624,3.77155,6030000.0
2007-05-15 21:05:00,3.773,3.77968,3.77215,3.77221,11250000.0
2007-05-15 21:07:00,3.77725,3.77725,3.77106,3.77547,3390000.0
2007-05-15 21:08:00,3.77308,3.77804,3.76994,3.77758,4520000.0
2007-05-15 21:09:00,3.77591,3.77738,3.7683,3.77237,7140000.0
2007-05-15 21:10:00,3.77325,3.77978,3.76838,3.77308,12780000.0
2007-05-15 21:13:00,3.777,3.78017,3.77084,3.78017,5630000.0
2007-05-15 21:15:00,3.77597,3.77972,3.77032,3.77708,4880000.0
2007-05-15 21:16:00,3.77937,3.77942,3.77499,3.77808,5250000.0
2007-05-15 21:17:00,3.77171,3.78206,3.77171,3.77971,4880000.0
2007-05-15 21:18:00,3.78027,3.78027,3.77125,3.77125,3000000.0
2007-05-15 21:19:00,3.77483,3.78187,3.77463,3.77463,10880000.0
2007-05-15 21:20:00,3.7759,3.77902,3.77413,3.77567,6000000.0
2007-05-15 21:21:00,3.77549,3.77844,3.77549,3.77844,3380000.0
2007-05-15 21:22:00,3.77316,3.77835,3.77316,3.7762,4500000.0
2007-05-15 21:25:00,3.77762,3.77961,3.76975,3.77571,7520000.0
2007-05-15 21:31:00,3.77503,3.77745,3.77503,3.77745,2250000.0
2007-05-15 21:32:00,3.77483,3.7823,3.77483,3.77707,11250000.0
2007-05-15 21:35:00,3.78035,3.78078,3.76998,3.77478,10890000.0
2007-05-15 21:36:00,3.77147,3.77766,3.77147,3.77246,2260000.0
2007-05-15 21:37:00,3.76993,3.77763,3.76876,3.77395,4510000.0
2007-05-15 21:38:00,3.77981,3.77994,3.76827,3.77994,6000000.0
2007-05-15 21:39:00,3.78008,3.78262,3.77108,3.78262,3380000.0
2007-05-15 21:40:00,3.77603,3.78183,3.77206,3.77558,4500000.0
2007-05-15 21:41:00,3.77425,3.78145,3.76888,3.78145,5260000.0
2007-05-15 21:42:00,3.77793,3.78465,3.77793,3.77797,10140000.0
2007-05-15 21:43:00,3.77137,3.78086,3.77137,3.78086,1500000.0
2007-05-15 21:46:00,3.77521,3.78112,3.77519,3.77639,9400000.0
2007-05-15 21:47:00,3.77455,3.77953,3.77455,3.77953,4510000.0
2007-05-15 21:48:00,3.77916,3.77916,3.7723,3.77302,4510000.0
2007-05-15 21:49:00,3.77543,3.77855,3.77398,3.77398,3000000.0
2007-05-15 21:51:00,3.77275,3.77782,3.77123,3.77306,9030000.0
2007-05-15 21:52:00,3.7742,3.77852,3.77342,3.7735,5630000.0
2007-05-15 21:55:00,3.77788,3.77971,3.77182,3.77182,7510000.0
2007-05-15 21:56:00,3.77553,3.7769,3.77256,3.7769,5630000.0
2007-05-15 21:58:00,3.77249,3.77787,3.76803,3.77721,7130000.0
2007-05-15 21:59:00,3.77765,3.77765,3.7698,3.77471,4880000.0
2007-05-15 22:03:00,3.77565,3.77738,3.77289,3.77637,4880000.0
2007-05-15 22:04:00,3.77263,3.77691,3.77155,3.77626,4890000.0
2007-05-15 22:05:00,3.77438,3.77838,3.76964,3.77473,5650000.0
2007-05-15 22:06:00,3.76608,3.77535,3.76237,3.77325,5650000.0
2007-05-15 22:07:00,3.77452,3.77452,3.76337,3.77373,5640000.0
2007-05-15 22:08:00,3.77735,3.77987,3.76861,3.77817,7520000.0
2007-05-15 22:11:00,3.76746,3.77586,3.76727,3.77573,4140000.0
2007-05-15 22:12:00,3.77036,3.77674,3.76723,3.76752,3760000.0
2007-05-15 22:13:00,3.7726,3.77807,3.7726,3.77277,5640000.0
2007-05-15 22:14:00,3.77262,3.78104,3.77262,3.7753,10140000.0
2007-05-15 22:15:00,3.77423,3.78029,3.77109,3.7758,5250000.0
2007-05-15 22:16:00,3.77333,3.77872,3.76962,3.77328,5260000.0
2007-05-15 22:17:00,3.77826,3.77826,3.76985,3.77749,4890000.0
2007-05-15 22:18:00,3.77452,3.78043,3.77452,3.77832,3380000.0
2007-05-15 22:19:00,3.77336,3.77895,3.7731,3.77539,8630000.0
2007-05-15 22:20:00,3.77077,3.77741,3.76533,3.77177,9020000.0
2007-05-15 22:21:00,3.7785,3.77877,3.76935,3.76935,5270000.0
2007-05-15 22:22:00,3.77551,3.7779,3.77248,3.77392,7510000.0
2007-05-15 22:23:00,3.77165,3.77737,3.76532,3.77737,4880000.0
2007-05-15 22:24:00,3.77645,3.77763,3.76863,3.77741,6010000.0
2007-05-15 22:25:00,3.77356,3.77766,3.77302,3.77766,5260000.0
2007-05-15 22:26:00,3.77289,3.77405,3.76732,3.77056,6000000.0
2007-05-15 22:28:00,3.77647,3.77876,3.76883,3.77825,10140000.0
2007-05-15 22:29:00,3.77662,3.77662,3.76566,3.77559,6000000.0
2007-05-15 22:30:00,3.76809,3.78002,3.76809,3.78002,5630000.0
2007-05-15 22:34:00,3.76923,3.77947,3.76887,3.76887,6010000.0
2007-05-15 22:35:00,3.77769,3.77769,3.77344,3.77344,3380000.0
2007-05-15 22:36:00,3.77819,3.78234,3.76959,3.76959,9760000.0
2007-05-15 22:41:00,3.77311,3.77705,3.76652,3.77345,4140000.0
2007-05-15 22:42:00,3.76855,3.77435,3.76855,3.77435,1500000.0
2007-05-15 22:43:00,3.77677,3.77726,3.76956,3.77404,4140000.0
2007-05-15 22:44:00,3.77825,3.7795,3.7702,3.77409,5650000.0
2007-05-15 22:45:00,3.77277,3.77814,3.76866,3.7712,5630000.0
2007-05-15 22:47:00,3.77782,3.77782,3.76794,3.76832,8280000.0
2007-05-15 22:48:00,3.77712,3.77792,3.77228,3.77627,4140000.0
2007-05-15 22:50:00,3.77792,3.77838,3.77318,3.77417,4890000.0
2007-05-15 22:51:00,3.77681,3.77681,3.76243,3.77056,10540000.0
2007-05-15 22:52:00,3.77799,3.77799,3.7734,3.77524,2640000.0
2007-05-15 22:53:00,3.77463,3.77465,3.77463,3.77465,1500000.0
2007-05-15 22:58:00,3.77149,3.77633,3.76829,3.77629,7890000.0
2007-05-15 22:59:00,3.77656,3.77707,3.76773,3.76773,7140000.0
2007-05-15 23:00:00,3.7758,3.77808,3.7686,3.7778,4510000.0
2007-05-15 23:01:00,3.76852,3.77792,3.76833,3.77742,4500000.0
2007-05-15 23:02:00,3.77826,3.78135,3.77041,3.77041,1900000.0
2007-05-15 23:03:00,3.77809,3.77838,3.7689,3.7689,6020000.0
2007-05-15 23:04:00,3.77277,3.77861,3.77277,3.77286,2640000.0
2007-05-15 23:05:00,3.77877,3.77929,3.77508,3.77929,7500000.0
2007-05-15 23:06:00,3.77533,3.77912,3.77533,3.77647,1890000.0
2007-05-15 23:07:00,3.77722,3.77722,3.77042,3.77256,8650000.0
2007-05-15 23:08:00,3.77743,3.77743,3.77095,3.77634,5280000.0
2007-05-15 23:09:00,3.77355,3.77926,3.76928,3.77628,17280000.0
2007-05-15 23:10:00,3.77354,3.77354,3.76432,3.7706,3750000.0
2007-05-15 23:11:00,3.77479,3.77479,3.76904,3.76904,2640000.0
2007-05-15 23:12:00,3.76907,3.77517,3.76622,3.77062,3390000.0
2007-05-15 23:15:00,3.77367,3.77593,3.76771,3.77051,9400000.0
2007-05-15 23:16:00,3.76984,3.7749,3.76576,3.76788,4530000.0
2007-05-15 23:17:00,3.76449,3.77906,3.76449,3.77221,3760000.0
2007-05-15 23:18:00,3.7626,3.7747,3.7626,3.77411,6400000.0
2007-05-15 23:19:00,3.77486,3.77486,3.77019,3.77019,1500000.0
2007-05-15 23:20:00,3.77207,3.77467,3.77164,3.77435,3010000.0
2007-05-15 23:21:00,3.77452,3.77636,3.76891,3.77485,11630000.0
2007-05-15 23:23:00,3.77062,3.77445,3.76492,3.77445,4520000.0
2007-05-15 23:24:00,3.7699,3.77418,3.76987,3.76987,2650000.0
2007-05-15 23:25:00,3.76951,3.77499,3.76694,3.77499,6410000.0
2007-05-15 23:26:00,3.77446,3.77705,3.76887,3.76887,4140000.0
2007-05-15 23:27:00,3.77141,3.77141,3.76564,3.76702,3380000.0
2007-05-15 23:28:00,3.76605,3.77847,3.76605,3.7756,4890000.0
2007-05-15 23:29:00,3.76443,3.77479,3.76443,3.7745,4150000.0
2007-05-15 23:30:00,3.7702,3.7702,3.76441,3.76441,1500000.0
2007-05-15 23:32:00,3.77479,3.77479,3.7742,3.7742,1500000.0
2007-05-15 23:33:00,3.76874,3.77288,3.76367,3.77288,5670000.0
2007-05-15 23:34:00,3.76973,3.77624,3.76973,3.77179,3020000.0
2007-05-15 23:39:00,3.76968,3.77514,3.76954,3.76954,10140000.0
2007-05-15 23:40:00,3.77518,3.77537,3.77085,3.77085,3000000.0
2007-05-15 23:41:00,3.77029,3.77493,3.76442,3.77474,8250000.0
2007-05-15 23:43:00,3.77336,3.77546,3.76566,3.77546,3760000.0
2007-05-15 23:44:00,3.77491,3.77745,3.76578,3.76578,8270000.0
2007-05-15 23:45:00,3.77343,3.77596,3.76595,3.76988,4910000.0
2007-05-15 23:46:00,3.77488,3.77816,3.76684,3.77603,4510000.0
2007-05-15 23:47:00,3.77298,3.77472,3.76574,3.77472,3760000.0
2007-05-15 23:48:00,3.77429,3.77429,3.76334,3.76985,6000000.0
2007-05-15 23:50:00,3.77393,3.77393,3.76404,3.76918,2640000.0
2007-05-15 23:51:00,3.76362,3.77245,3.76362,3.77203,7900000.0
2007-05-15 23:52:00,3.76799,3.77586,3.76799,3.77524,6380000.0
2007-05-15 23:53:00,3.76953,3.77174,3.7644,3.7648,6000000.0
2007-05-15 23:55:00,3.76621,3.77734,3.76417,3.77082,8640000.0
2007-05-15 23:57:00,3.77879,3.77959,3.76817,3.76817,5260000.0
2007-05-15 23:58:00,3.77661,3.78084,3.77255,3.77749,4890000.0
2007-05-16 00:00:00,3.77167,3.77686,3.77167,3.77566,3760000.0
2007-05-16 00:02:00,3.77456,3.77948,3.77419,3.77453,11250000.0
2007-05-16 00:04:00,3.77029,3.77458,3.77025,3.77458,1510000.0
2007-05-16 00:05:00,3.78002,3.78002,3.77083,3.77671,4510000.0
2007-05-16 00:06:00,3.77638,3.78143,3.77081,3.77582,6010000.0
2007-05-16 00:07:00,3.77632,3.78072,3.77122,3.77627,3780000.0
2007-05-16 00:10:00,3.77021,3.7836,3.77021,3.77132,5280000.0
2007-05-16 00:12:00,3.78083,3.78099,3.77502,3.77894,4520000.0
2007-05-16 00:13:00,3.77082,3.77961,3.77082,3.77082,3760000.0
2007-05-16 00:14:00,3.77914,3.77969,3.77089,3.77089,2640000.0
2007-05-16 00:15:00,3.78135,3.78177,3.77217,3.77217,2630000.0
2007-05-16 00:16:00,3.77569,3.7824,3.77529,3.77529,6010000.0
2007-05-16 00:17:00,3.78013,3.78086,3.77079,3.77886,4130000.0
2007-05-16 00:18:00,3.77372,3.77961,3.76892,3.77436,8260000.0
2007-05-16 00:19:00,3.77486,3.7765,3.77084,3.7765,3010000.0
2007-05-16 00:20:00,3.77403,3.779,3.77358,3.779,2260000.0
2007-05-16 00:23:00,3.76805,3.77872,3.76805,3.77872,4890000.0
2007-05-16 00:25:00,3.77568,3.77965,3.76871,3.77965,11270000.0
2007-05-16 00:26:00,3.78,3.7805,3.77356,3.77962,4880000.0
2007-05-16 00:27:00,3.7762,3.77949,3.77004,3.77949,5260000.0
2007-05-16 00:28:00,3.78023,3.78023,3.77279,3.77838,6380000.0
2007-05-16 00:32:00,3.78056,3.78056,3.76954,3.77479,10890000.0
2007-05-16 00:35:00,3.77853,3.78015,3.77579,3.78015,3000000.0
2007-05-16 00:36:00,3.77479,3.78148,3.77479,3.77498,11250000.0
2007-05-16 00:41:00,3.77578,3.77584,3.77578,3.77584,1130000.0
2007-05-16 00:42:00,3.77831,3.78012,3.77414,3.78012,3760000.0
2007-05-16 00:43:00,3.77404,3.77924,3.77226,3.7738,9770000.0
2007-05-16 00:44:00,3.77978,3.77978,3.77978,3.77978,750000.0
2007-05-16 00:45:00,3.77358,3.77972,3.77344,3.77641,6400000.0
2007-05-16 00:46:00,3.77513,3.77583,3.77505,3.77583,2250000.0
2007-05-16 00:47:00,3.77644,3.78148,3.77149,3.78088,5270000.0
2007-05-16 00:48:00,3.77581,3.77581,3.77077,3.77077,1130000.0
2007-05-16 00:49:00,3.77447,3.77949,3.76888,3.77313,6010000.0
2007-05-16 00:50:00,3.77654,3.78249,3.77195,3.78033,5250000.0
2007-05-16 00:51:00,3.76892,3.77837,3.76892,3.77814,4130000.0
2007-05-16 00:52:00,3.77594,3.78125,3.77536,3.77536,3390000.0
2007-05-16 00:53:00,3.77615,3.77987,3.77615,3.77987,1500000.0
2007-05-16 00:54:00,3.77433,3.77928,3.77213,3.77213,4880000.0
2007-05-16 00:55:00,3.77789,3.78403,3.7707,3.77597,7140000.0
2007-05-16 00:57:00,3.77869,3.77988,3.77292,3.77858,8640000.0
2007-05-16 00:58:00,3.77975,3.77975,3.76877,3.77483,4510000.0
2007-05-16 00:59:00,3.77464,3.78199,3.77464,3.77518,9780000.0
2007-05-16 01:00:00,3.78029,3.78519,3.77235,3.77235,5260000.0
2007-05-16 01:01:00,3.77412,3.77946,3.77266,3.77393,9410000.0
2007-05-16 01:02:00,3.78042,3.78042,3.77634,3.77634,1130000.0
2007-05-16 01:06:00,3.78026,3.78445,3.77406,3.78002,11280000.0
2007-05-16 01:07:00,3.77572,3.78012,3.77072,3.78012,4140000.0
2007-05-16 01:08:00,3.78026,3.78026,3.77102,3.77102,6770000.0
2007-05-16 01:11:00,3.77502,3.78134,3.77481,3.7751,11250000.0
2007-05-16 01:16:00,3.77468,3.78086,3.7746,3.77484,9770000.0
2007-05-16 01:17:00,3.77019,3.77019,3.77015,3.77015,1500000.0
2007-05-16 01:18:00,3.77501,3.7798,3.76789,3.7798,7140000.0
2007-05-16 01:22:00,3.78016,3.7804,3.77081,3.78017,5630000.0
2007-05-16 01:23:00,3.77599,3.77599,3.77599,3.77599,750000.0
2007-05-16 01:24:00,3.77826,3.78003,3.77809,3.78003,3000000.0
2007-05-16 01:26:00,3.77512,3.78047,3.77498,3.77498,13160000.0
2007-05-16 01:27:00,3.77514,3.78111,3.77514,3.7762,3390000.0
2007-05-16 01:28:00,3.78032,3.78032,3.77076,3.77876,3750000.0
2007-05-16 01:30:00,3.77584,3.77925,3.77584,3.77613,2250000.0
2007-05-16 01:31:00,3.78012,3.78012,3.77522,3.77913,4510000.0
2007-05-16 01:34:00,3.77518,3.77993,3.77518,3.77522,1880000.0
2007-05-16 01:35:00,3.7747,3.78075,3.7747,3.7794,3010000.0
2007-05-16 01:36:00,3.77479,3.78034,3.77093,3.78034,4130000.0
2007-05-16 01:37:00,3.78015,3.78248,3.77617,3.77617,4520000.0
2007-05-16 01:38:00,3.77999,3.78098,3.7751,3.77969,4890000.0
2007-05-16 01:42:00,3.77901,3.7804,3.76945,3.77947,7520000.0
2007-05-16 01:43:00,3.78034,3.78034,3.77538,3.78022,3390000.0
2007-05-16 01:46:00,3.77524,3.78055,3.7742,3.78035,4890000.0
2007-05-16 01:49:00,3.77841,3.78007,3.77046,3.77957,6750000.0
2007-05-16 01:58:00,3.77462,3.78016,3.77379,3.77437,10510000.0
2007-05-16 02:00:00,3.77667,3.78419,3.77589,3.77589,11250000.0
2007-05-16 02:02:00,3.7687,3.77823,3.7687,3.77446,5260000.0
2007-05-16 02:03:00,3.77595,3.78204,3.77558,3.77558,8660000.0
2007-05-16 02:04:00,3.77549,3.77973,3.76896,3.76928,7140000.0
2007-05-16 02:05:00,3.77499,3.77934,3.76532,3.77934,7510000.0
2007-05-16 02:08:00,3.77792,3.78122,3.77386,3.7801,4890000.0
2007-05-16 02:09:00,3.7794,3.77986,3.7764,3.7764,1890000.0
2007-05-16 02:10:00,3.77982,3.77987,3.77082,3.77987,4890000.0
2007-05-16 02:11:00,3.77996,3.7815,3.77608,3.77718,5640000.0
2007-05-16 02:12:00,3.77733,3.78167,3.77628,3.78082,4520000.0
2007-05-16 02:13:00,3.77874,3.77874,3.7777,3.7777,2250000.0
2007-05-16 02:21:00,3.78036,3.78036,3.77554,3.77911,3780000.0
2007-05-16 02:25:00,3.77353,3.78244,3.77277,3.77493,5630000.0
2007-05-16 02:26:00,3.7791,3.78024,3.77074,3.77512,4130000.0
2007-05-16 02:27:00,3.7756,3.78323,3.7756,3.7805,3010000.0
2007-05-16 02:28:00,3.77931,3.78089,3.77097,3.77097,4140000.0
2007-05-16 02:42:00,3.78052,3.78052,3.77544,3.77544,1130000.0
2007-05-16 02:43:00,3.77063,3.78022,3.77063,3.77473,4890000.0
2007-05-16 02:44:00,3.77553,3.77991,3.77099,3.77786,4890000.0
2007-05-16 02:45:00,3.77926,3.78041,3.77358,3.77358,4510000.0
2007-05-16 02:46:00,3.78141,3.78141,3.77332,3.77478,2260000.0
2007-05-16 02:47:00,3.77945,3.77945,3.7735,3.77441,7880000.0
2007-05-16 02:48:00,3.77535,3.77936,3.77035,3.77047,3760000.0
2007-05-16 02:49:00,3.77586,3.78116,3.7743,3.78089,4130000.0
2007-05-16 02:50:00,3.77574,3.78049,3.77379,3.78049,3020000.0
2007-05-16 02:51:00,3.77947,3.77947,3.77176,3.77382,3750000.0
2007-05-16 02:52:00,3.77523,3.7806,3.77152,3.77666,3770000.0
2007-05-16 02:53:00,3.77245,3.77905,3.7695,3.7695,6400000.0
2007-05-16 02:54:00,3.77944,3.77944,3.77043,3.77043,6760000.0
2007-05-16 02:55:00,3.78003,3.78003,3.77344,3.77839,4510000.0
2007-05-16 02:56:00,3.78096,3.78201,3.77302,3.78107,4890000.0
2007-05-16 02:57:00,3.77449,3.78035,3.7731,3.77418,5640000.0
2007-05-16 02:58:00,3.7731,3.77991,3.77068,3.77068,4880000.0
2007-05-16 03:00:00,3.7803,3.78063,3.77086,3.77514,5260000.0
2007-05-16 03:01:00,3.7807,3.78545,3.77252,3.77252,6000000.0
2007-05-16 03:02:00,3.78052,3.78077,3.7752,3.78042,4510000.0
2007-05-16 03:04:00,3.77529,3.77977,3.77514,3.77609,3390000.0
2007-05-16 03:05:00,3.77705,3.7824,3.77234,3.78121,5280000.0
2007-05-16 03:06:00,3.77489,3.78027,3.77477,3.77608,7140000.0
2007-05-16 03:07:00,3.77913,3.77997,3.77384,3.77607,6770000.0
2007-05-16 03:15:00,3.77885,3.77984,3.77417,3.77417,4510000.0
2007-05-16 03:16:00,3.78012,3.78012,3.77386,3.77783,7880000.0
2007-05-16 03:17:00,3.77591,3.78226,3.77591,3.78098,9060000.0
2007-05-16 03:18:00,3.77994,3.78018,3.77529,3.78018,4520000.0
2007-05-16 03:19:00,3.77566,3.77999,3.77566,3.77999,1130000.0
2007-05-16 03:20:00,3.78026,3.78088,3.77667,3.78053,3390000.0
2007-05-16 03:21:00,3.77841,3.77841,3.77329,3.77435,4510000.0
2007-05-16 03:22:00,3.77999,3.78085,3.77602,3.77971,3770000.0
2007-05-16 03:23:00,3.77968,3.78004,3.77337,3.77337,4140000.0
2007-05-16 03:28:00,3.77875,3.77875,3.76775,3.76979,3760000.0
2007-05-16 03:29:00,3.77493,3.78022,3.77063,3.77082,4160000.0
2007-05-16 03:30:00,3.77916,3.77916,3.76995,3.77411,4130000.0
2007-05-16 03:31:00,3.7692,3.78099,3.7692,3.78099,7130000.0
2007-05-16 03:33:00,3.77971,3.7806,3.7708,3.77945,6400000.0
2007-05-16 03:34:00,3.76981,3.77948,3.76981,3.77948,3760000.0
2007-05-16 03:35:00,3.77926,3.7807,3.77377,3.77895,2630000.0
2007-05-16 03:36:00,3.77329,3.77568,3.77329,3.77568,1130000.0
2007-05-16 03:37:00,3.77873,3.78042,3.77092,3.77764,4520000.0
2007-05-16 03:38:00,3.77779,3.77845,3.76862,3.77631,4510000.0
2007-05-16 03:39:00,3.77165,3.78108,3.77165,3.78104,4140000.0
2007-05-16 03:40:00,3.77081,3.77991,3.77054,3.7707,5270000.0
2007-05-16 03:41:00,3.77487,3.7793,3.76911,3.77892,6780000.0
2007-05-16 03:43:00,3.77556,3.7778,3.76859,3.77219,6750000.0
2007-05-16 03:44:00,3.77449,3.77877,3.77261,3.77284,3000000.0
2007-05-16 03:46:00,3.77402,3.7795,3.77313,3.77407,10140000.0
2007-05-16 03:47:00,3.7793,3.78002,3.7758,3.77655,6390000.0
2007-05-16 03:48:00,3.77495,3.77971,3.77348,3.77945,6390000.0
2007-05-16 03:49:00,3.77564,3.78131,3.77162,3.7757,5260000.0
2007-05-16 03:50:00,3.77059,3.78236,3.77011,3.77466,7140000.0
2007-05-16 03:51:00,3.77952,3.77952,3.773,3.77517,9400000.0
2007-05-16 03:52:00,3.77953,3.78023,3.77052,3.78009,6770000.0
2007-05-16 03:53:00,3.77744,3.78064,3.77451,3.77473,6400000.0
2007-05-16 03:54:00,3.78137,3.78411,3.77116,3.77562,14270000.0
2007-05-16 03:55:00,3.78041,3.78041,3.77093,3.77093,1500000.0
2007-05-16 03:57:00,3.77499,3.77895,3.77235,3.77895,7130000.0
2007-05-16 03:59:00,3.77426,3.78178,3.77426,3.77489,9770000.0
2007-05-16 04:00:00,3.77654,3.77654,3.77654,3.77654,750000.0
2007-05-16 04:01:00,3.77566,3.7822,3.77566,3.78079,5660000.0
2007-05-16 04:02:00,3.77487,3.78195,3.77472,3.77505,10140000.0
2007-05-16 04:03:00,3.77611,3.78161,3.77611,3.77963,1880000.0
2007-05-16 04:06:00,3.77999,3.77999,3.76776,3.77401,11310000.0
2007-05-16 04:10:00,3.77656,3.78121,3.77137,3.77137,5270000.0
2007-05-16 04:13:00,3.76863,3.77856,3.76863,3.77856,6390000.0
2007-05-16 04:15:00,3.77396,3.77901,3.77351,3.77423,11250000.0
2007-05-16 04:17:00,3.78094,3.78169,3.77634,3.78048,3410000.0
2007-05-16 04:18:00,3.77912,3.77912,3.77376,3.77463,1890000.0
2007-05-16 04:26:00,3.77404,3.78075,3.77088,3.77915,3010000.0
2007-05-16 04:27:00,3.77165,3.78107,3.77165,3.78074,2250000.0
2007-05-16 04:28:00,3.78075,3.78075,3.76862,3.77943,6390000.0
2007-05-16 04:37:00,3.77474,3.7799,3.77437,3.77482,11250000.0
2007-05-16 04:39:00,3.77414,3.78104,3.77414,3.77483,11250000.0
2007-05-16 04:42:00,3.78117,3.78206,3.77692,3.77713,6000000.0
2007-05-16 04:43:00,3.77598,3.78188,3.77024,3.77936,9750000.0
2007-05-16 04:47:00,3.77592,3.77953,3.77547,3.77547,4130000.0
2007-05-16 04:48:00,3.77801,3.7814,3.77553,3.7814,4130000.0
2007-05-16 04:49:00,3.78055,3.7812,3.77683,3.78074,8250000.0
2007-05-16 04:50:00,3.78044,3.78044,3.77498,3.78013,5250000.0
2007-05-16 04:52:00,3.7773,3.78082,3.7757,3.78082,3000000.0
2007-05-16 04:53:00,3.77568,3.78241,3.77568,3.77569,11250000.0
2007-05-16 04:54:00,3.77594,3.78096,3.77547,3.77987,4880000.0
2007-05-16 04:55:00,3.78049,3.78049,3.77979,3.78036,2630000.0
2007-05-16 04:57:00,3.77975,3.78034,3.77975,3.78034,1500000.0
2007-05-16 04:58:00,3.77672,3.77974,3.7746,3.7746,3750000.0
2007-05-16 05:02:00,3.77565,3.78091,3.77475,3.77475,11250000.0
2007-05-16 05:06:00,3.7749,3.78232,3.7749,3.77508,11250000.0
2007-05-16 05:14:00,3.77505,3.77938,3.77399,3.77472,11250000.0
2007-05-16 05:18:00,3.78035,3.78035,3.77077,3.77942,3030000.0
2007-05-16 05:22:00,3.77511,3.78031,3.77047,3.7746,6030000.0
2007-05-16 05:23:00,3.76924,3.77797,3.76923,3.76923,4890000.0
2007-05-16 05:24:00,3.7689,3.77799,3.7689,3.77799,4520000.0
2007-05-16 05:25:00,3.78036,3.78036,3.77585,3.77959,1880000.0
2007-05-16 05:27:00,3.77829,3.77829,3.77247,3.77247,3760000.0
2007-05-16 05:33:00,3.77519,3.77956,3.77099,3.77956,3380000.0
2007-05-16 05:35:00,3.78091,3.78091,3.77394,3.77676,3750000.0
2007-05-16 05:36:00,3.77594,3.78079,3.77594,3.78061,3380000.0
2007-05-16 05:39:00,3.77632,3.77891,3.77632,3.77891,1500000.0
2007-05-16 05:40:00,3.77507,3.78193,3.77396,3.77446,11250000.0
2007-05-16 05:47:00,3.7791,3.78124,3.77541,3.77977,7520000.0
2007-05-16 05:50:00,3.77967,3.77967,3.77304,3.77764,3010000.0
2007-05-16 05:51:00,3.77491,3.77818,3.77491,3.77818,4130000.0
2007-05-16 05:54:00,3.77203,3.78046,3.77203,3.77952,1890000.0
2007-05-16 05:55:00,3.77918,3.7844,3.77199,3.77913,3770000.0
2007-05-16 05:56:00,3.77977,3.77977,3.76855,3.77432,5280000.0
2007-05-16 06:03:00,3.77815,3.77815,3.76831,3.76935,3020000.0
2007-05-16 06:04:00,3.78038,3.78047,3.77508,3.78047,4880000.0
2007-05-16 06:05:00,3.77424,3.77868,3.77328,3.77418,10140000.0
2007-05-16 06:07:00,3.77525,3.78014,3.7751,3.7751,4880000.0
2007-05-16 06:08:00,3.77862,3.77998,3.77432,3.77998,3770000.0
2007-05-16 06:09:00,3.77997,3.77997,3.77632,3.77978,2260000.0
2007-05-16 06:10:00,3.77451,3.77916,3.77451,3.77916,1880000.0
2007-05-16 06:11:00,3.77991,3.77991,3.77093,3.77093,1130000.0
2007-05-16 06:12:00,3.77589,3.77923,3.7747,3.7747,3760000.0
2007-05-16 06:14:00,3.77143,3.781,3.77143,3.781,4140000.0
2007-05-16 06:16:00,3.77511,3.77907,3.76951,3.77907,6380000.0
2007-05-16 06:19:00,3.77411,3.77854,3.76922,3.77583,6030000.0
2007-05-16 06:20:00,3.77727,3.77727,3.76538,3.7663,4140000.0
2007-05-16 06:21:00,3.77438,3.77528,3.76576,3.77387,3770000.0
2007-05-16 06:22:00,3.77088,3.77553,3.76574,3.77553,3780000.0
2007-05-16 06:23:00,3.77123,3.77543,3.76667,3.77497,4890000.0
2007-05-16 06:24:00,3.77053,3.77584,3.76636,3.77584,3400000.0
2007-05-16 06:27:00,3.77054,3.77793,3.77047,3.77047,10510000.0
2007-05-16 06:28:00,3.77062,3.77507,3.77028,3.7706,7500000.0
2007-05-16 06:40:00,3.76973,3.77605,3.76936,3.7698,11250000.0
2007-05-16 06:42:00,3.76733,3.77311,3.7634,3.77311,3750000.0
2007-05-16 06:43:00,3.77124,3.777,3.7703,3.7703,4510000.0
2007-05-16 06:44:00,3.76873,3.77649,3.76873,3.7754,3770000.0
2007-05-16 06:46:00,3.77656,3.77789,3.76845,3.77152,5630000.0
2007-05-16 06:47:00,3.76731,3.7741,3.7648,3.7648,6400000.0
2007-05-16 06:48:00,3.77072,3.77072,3.76846,3.76852,4890000.0
2007-05-16 06:49:00,3.76583,3.76857,3.76583,3.76857,1130000.0
2007-05-16 06:50:00,3.77631,3.77631,3.76765,3.77627,5630000.0
2007-05-16 06:51:00,3.77191,3.77743,3.76728,3.77596,3770000.0
2007-05-16 06:52:00,3.77425,3.77425,3.77117,3.77123,1510000.0
2007-05-16 06:53:00,3.77024,3.77386,3.76961,3.77386,4880000.0
2007-05-16 06:54:00,3.77155,3.77542,3.77021,3.77499,6020000.0
2007-05-16 06:55:00,3.77199,3.77623,3.76711,3.77623,4880000.0
2007-05-16 06:56:00,3.77437,3.77437,3.77143,3.77143,1130000.0
2007-05-16 06:58:00,3.77326,3.7759,3.77047,3.77289,4130000.0
2007-05-16 06:59:00,3.76924,3.77623,3.76723,3.77319,6390000.0
2007-05-16 07:00:00,3.76929,3.77378,3.76467,3.77378,7140000.0
2007-05-16 07:01:00,3.77552,3.77552,3.76583,3.77096,5630000.0
2007-05-16 07:02:00,3.77433,3.77433,3.76541,3.77011,7510000.0
2007-05-16 07:04:00,3.77501,3.77549,3.77007,3.77527,1900000.0
2007-05-16 07:05:00,3.77111,3.77641,3.77111,3.77482,4520000.0
2007-05-16 07:06:00,3.77012,3.77542,3.77012,3.77419,6030000.0
2007-05-16 07:07:00,3.77424,3.77424,3.76887,3.7698,3020000.0
2007-05-16 07:09:00,3.7723,3.77477,3.77093,3.77477,3760000.0
2007-05-16 07:11:00,3.7748,3.77589,3.77099,3.77154,5660000.0
2007-05-16 07:12:00,3.77311,3.77316,3.76452,3.77265,6380000.0
2007-05-16 07:13:00,3.77588,3.77678,3.76709,3.77373,5280000.0
2007-05-16 07:14:00,3.77401,3.77508,3.76569,3.77456,4890000.0
2007-05-16 07:15:00,3.77451,3.77451,3.77451,3.77451,750000.0
2007-05-16 07:16:00,3.77395,3.77403,3.77016,3.77016,4500000.0
2007-05-16 07:17:00,3.77559,3.77559,3.77427,3.77427,1130000.0
2007-05-16 07:18:00,3.77431,3.77455,3.76532,3.77371,4140000.0
2007-05-16 07:19:00,3.77117,3.77565,3.76574,3.77402,5260000.0
2007-05-16 07:20:00,3.77379,3.77379,3.76563,3.76563,1500000.0
2007-05-16 07:21:00,3.7744,3.7744,3.77304,3.77304,1880000.0
2007-05-16 07:22:00,3.76993,3.77447,3.76384,3.77447,5260000.0
2007-05-16 07:23:00,3.77498,3.77498,3.77059,3.77059,1130000.0
2007-05-16 07:25:00,3.77456,3.77456,3.76585,3.76626,5250000.0
2007-05-16 07:26:00,3.77379,3.77379,3.77379,3.77379,1500000.0
2007-05-16 07:27:00,3.76767,3.77644,3.76444,3.7744,5260000.0
2007-05-16 07:28:00,3.77491,3.77491,3.76521,3.77478,6000000.0
2007-05-16 07:29:00,3.77508,3.77508,3.76969,3.77437,2630000.0
2007-05-16 07:30:00,3.77506,3.77506,3.76537,3.77433,12000000.0
2007-05-16 07:32:00,3.77511,3.77512,3.76899,3.77512,6380000.0
2007-05-16 07:33:00,3.77389,3.77389,3.76654,3.77045,3010000.0
2007-05-16 07:34:00,3.77339,3.77339,3.76401,3.76996,4130000.0
2007-05-16 07:35:00,3.77068,3.77596,3.76653,3.76653,1880000.0
2007-05-16 07:36:00,3.77503,3.77503,3.76334,3.76893,12420000.0
2007-05-16 07:38:00,3.77132,3.77408,3.7713,3.77408,2250000.0
2007-05-16 07:40:00,3.76955,3.77422,3.76841,3.77043,3770000.0
2007-05-16 07:41:00,3.77625,3.77898,3.76653,3.77008,10940000.0
2007-05-16 07:42:00,3.76974,3.7747,3.76474,3.76474,2270000.0
2007-05-16 07:43:00,3.77348,3.77616,3.76578,3.76578,3010000.0
2007-05-16 07:44:00,3.77425,3.77425,3.77135,3.77135,760000.0
2007-05-16 07:46:00,3.77332,3.77332,3.76408,3.76408,3000000.0
2007-05-16 07:47:00,3.77405,3.77688,3.77405,3.77636,5260000.0
2007-05-16 07:48:00,3.77651,3.77651,3.7678,3.7678,4890000.0
2007-05-16 07:49:00,3.7768,3.77811,3.7723,3.77778,3010000.0
2007-05-16 07:51:00,3.76995,3.77958,3.76995,3.77706,4900000.0
2007-05-16 07:52:00,3.76903,3.77907,3.76903,3.77907,5250000.0
2007-05-16 07:53:00,3.76821,3.77745,3.76754,3.77736,5640000.0
2007-05-16 07:54:00,3.76762,3.77667,3.76512,3.76792,3750000.0
2007-05-16 07:55:00,3.77555,3.77683,3.76655,3.76797,5270000.0
2007-05-16 07:56:00,3.77192,3.77682,3.76662,3.77362,5650000.0
2007-05-16 07:57:00,3.77804,3.77804,3.77004,3.77647,4510000.0
2007-05-16 07:58:00,3.77292,3.77766,3.76776,3.77416,4510000.0
2007-05-16 07:59:00,3.77627,3.77661,3.76632,3.76698,6030000.0
2007-05-16 08:00:00,3.77691,3.77764,3.76915,3.77764,6010000.0
2007-05-16 08:01:00,3.77674,3.7782,3.76891,3.77339,6760000.0
2007-05-16 08:02:00,3.77252,3.777,3.7665,3.77122,4150000.0
2007-05-16 08:03:00,3.77023,3.77837,3.76678,3.76788,5650000.0
2007-05-16 08:04:00,3.77745,3.77935,3.76741,3.77511,6020000.0
2007-05-16 08:05:00,3.76772,3.77624,3.76772,3.77624,1880000.0
2007-05-16 08:06:00,3.77508,3.77508,3.76857,3.7743,5250000.0
2007-05-16 08:07:00,3.77563,3.77862,3.77363,3.77363,4140000.0
2007-05-16 08:09:00,3.77542,3.77679,3.76724,3.76724,6400000.0
2007-05-16 08:10:00,3.77569,3.77751,3.76541,3.77343,5290000.0
2007-05-16 08:11:00,3.76982,3.77358,3.76196,3.77358,5640000.0
2007-05-16 08:12:00,3.76785,3.77572,3.76515,3.76931,7520000.0
2007-05-16 08:13:00,3.77342,3.77577,3.76471,3.77238,6040000.0
2007-05-16 08:14:00,3.76538,3.77604,3.76538,3.76903,7520000.0
2007-05-16 08:15:00,3.76713,3.77707,3.76333,3.77158,6020000.0
2007-05-16 08:16:00,3.77078,3.77228,3.76683,3.77166,6780000.0
2007-05-16 08:17:00,3.77266,3.77368,3.76626,3.76626,6760000.0
2007-05-16 08:18:00,3.77065,3.7715,3.76611,3.7715,4510000.0
2007-05-16 08:19:00,3.76135,3.77446,3.76041,3.77446,7880000.0
2007-05-16 08:20:00,3.76689,3.77506,3.76489,3.77321,6390000.0
2007-05-16 08:21:00,3.77269,3.77509,3.76817,3.7724,6400000.0
2007-05-16 08:22:00,3.76892,3.77413,3.76477,3.77413,4140000.0
2007-05-16 08:23:00,3.77077,3.77339,3.76236,3.77014,6020000.0
2007-05-16 08:24:00,3.76774,3.77206,3.76246,3.76246,4510000.0
2007-05-16 08:25:00,3.77272,3.77458,3.76233,3.77114,4890000.0
2007-05-16 08:26:00,3.76986,3.77246,3.76064,3.76064,5260000.0
2007-05-16 08:27:00,3.76872,3.77034,3.76138,3.76974,6380000.0
2007-05-16 08:28:00,3.76908,3.77219,3.76322,3.76322,5640000.0
2007-05-16 08:29:00,3.77013,3.77233,3.76068,3.77233,4150000.0
2007-05-16 08:30:00,3.76909,3.77227,3.76045,3.76657,7880000.0
2007-05-16 08:31:00,3.76936,3.77199,3.76539,3.76539,5260000.0
2007-05-16 08:32:00,3.76814,3.76932,3.76468,3.76779,3770000.0
2007-05-16 08:33:00,3.76868,3.7734,3.76387,3.7639,7130000.0
2007-05-16 08:34:00,3.76616,3.77327,3.76354,3.76726,3750000.0
2007-05-16 08:35:00,3.7655,3.77234,3.76147,3.77013,4520000.0
2007-05-16 08:36:00,3.7711,3.7711,3.75604,3.75925,5260000.0
2007-05-16 08:37:00,3.76964,3.77284,3.76327,3.76853,7510000.0
2007-05-16 08:38:00,3.77022,3.77166,3.76188,3.76856,7140000.0
2007-05-16 08:39:00,3.76944,3.77046,3.76231,3.76616,4880000.0
2007-05-16 08:40:00,3.76057,3.77178,3.75983,3.76919,4880000.0
2007-05-16 08:41:00,3.75888,3.77241,3.75888,3.76597,6400000.0
2007-05-16 08:42:00,3.77024,3.77256,3.76686,3.77184,5650000.0
2007-05-16 08:43:00,3.76634,3.77228,3.76634,3.76816,4140000.0
2007-05-16 08:44:00,3.76508,3.77152,3.75988,3.77133,9420000.0
2007-05-16 08:45:00,3.77092,3.7741,3.76441,3.76448,5640000.0
2007-05-16 08:46:00,3.77422,3.77422,3.76666,3.77234,5650000.0
2007-05-16 08:47:00,3.76935,3.77336,3.7644,3.77312,7510000.0
2007-05-16 08:48:00,3.77212,3.77333,3.76437,3.76437,6030000.0
2007-05-16 08:49:00,3.77258,3.77471,3.7683,3.76963,6390000.0
2007-05-16 08:50:00,3.76807,3.77361,3.76807,3.77214,5650000.0
2007-05-16 08:51:00,3.76611,3.77301,3.76598,3.77301,4510000.0
2007-05-16 08:52:00,3.77225,3.77332,3.76321,3.76942,4140000.0
2007-05-16 08:53:00,3.77215,3.77427,3.76291,3.77122,5280000.0
2007-05-16 08:54:00,3.77062,3.77589,3.76686,3.77113,4890000.0
2007-05-16 08:55:00,3.76938,3.77316,3.76287,3.77316,4890000.0
2007-05-16 08:56:00,3.77157,3.77311,3.76349,3.76758,7510000.0
2007-05-16 08:57:00,3.76944,3.77205,3.76502,3.76931,3760000.0
2007-05-16 08:58:00,3.77293,3.77293,3.76274,3.76754,4890000.0
2007-05-16 08:59:00,3.77054,3.77392,3.76448,3.76448,4890000.0
2007-05-16 09:00:00,3.76939,3.77781,3.76573,3.7683,7130000.0
2007-05-16 09:01:00,3.76829,3.77679,3.76829,3.77423,6770000.0
2007-05-16 09:02:00,3.77121,3.77403,3.76747,3.76969,6020000.0
2007-05-16 09:03:00,3.76933,3.77201,3.76218,3.76294,6380000.0
2007-05-16 09:04:00,3.77415,3.77582,3.76641,3.77348,6770000.0
2007-05-16 09:05:00,3.774,3.77519,3.76976,3.77432,7510000.0
2007-05-16 09:06:00,3.77383,3.7767,3.76557,3.77468,6400000.0
2007-05-16 09:07:00,3.77115,3.77366,3.76267,3.7734,5290000.0
2007-05-16 09:08:00,3.76614,3.77606,3.76614,3.7743,6760000.0
2007-05-16 09:09:00,3.76757,3.77355,3.76757,3.76875,4150000.0
2007-05-16 09:10:00,3.77236,3.77384,3.76879,3.77279,6400000.0
2007-05-16 09:11:00,3.7729,3.7744,3.76451,3.76862,10520000.0
2007-05-16 09:12:00,3.76896,3.77059,3.76128,3.76178,4150000.0
2007-05-16 09:13:00,3.76463,3.77352,3.76183,3.76183,4890000.0
2007-05-16 09:14:00,3.76735,3.77357,3.76166,3.77133,15410000.0
2007-05-16 09:15:00,3.76676,3.7743,3.76676,3.77274,4890000.0
2007-05-16 09:16:00,3.7731,3.77388,3.76747,3.77221,7520000.0
2007-05-16 09:17:00,3.77083,3.77259,3.76309,3.76742,4520000.0
2007-05-16 09:18:00,3.77151,3.77291,3.76275,3.76744,6010000.0
2007-05-16 09:19:00,3.76872,3.77434,3.76495,3.77413,4150000.0
2007-05-16 09:20:00,3.76992,3.77255,3.76272,3.77148,4140000.0
2007-05-16 09:21:00,3.77364,3.77364,3.76402,3.76402,6000000.0
2007-05-16 09:22:00,3.7724,3.77311,3.76344,3.76808,4890000.0
2007-05-16 09:23:00,3.77373,3.77373,3.76428,3.77057,7140000.0
2007-05-16 09:24:00,3.7654,3.77685,3.7654,3.7738,6380000.0
2007-05-16 09:25:00,3.76573,3.77552,3.7657,3.77415,5630000.0
2007-05-16 09:26:00,3.76976,3.77263,3.762,3.77214,3770000.0
2007-05-16 09:27:00,3.7715,3.77225,3.76652,3.77101,4510000.0
2007-05-16 09:28:00,3.76593,3.7732,3.76558,3.76558,4150000.0
2007-05-16 09:29:00,3.76984,3.7734,3.76193,3.76193,12030000.0
2007-05-16 09:30:00,3.76805,3.77511,3.76491,3.76491,5630000.0
2007-05-16 09:31:00,3.76986,3.77403,3.7675,3.77043,4890000.0
2007-05-16 09:33:00,3.77105,3.77265,3.7627,3.77108,6010000.0
2007-05-16 09:34:00,3.76758,3.77471,3.76758,3.76901,7500000.0
2007-05-16 09:35:00,3.77108,3.77193,3.76534,3.77193,1880000.0
2007-05-16 09:36:00,3.7627,3.77198,3.76248,3.77063,8630000.0
2007-05-16 09:37:00,3.77254,3.77254,3.76496,3.77104,6000000.0
2007-05-16 09:38:00,3.77033,3.77033,3.75951,3.76955,5630000.0
2007-05-16 09:39:00,3.76934,3.77265,3.76372,3.77144,7140000.0
2007-05-16 09:40:00,3.76078,3.77138,3.76078,3.76936,3760000.0
2007-05-16 09:41:00,3.76597,3.77118,3.75943,3.76374,6010000.0
2007-05-16 09:42:00,3.76577,3.77175,3.76484,3.76631,6760000.0
2007-05-16 09:43:00,3.76711,3.77194,3.76286,3.76835,3400000.0
2007-05-16 09:44:00,3.77125,3.77341,3.76634,3.77199,11650000.0
2007-05-16 09:45:00,3.77133,3.77179,3.76127,3.7713,4510000.0
2007-05-16 09:46:00,3.76667,3.77171,3.76334,3.77135,4510000.0
2007-05-16 09:47:00,3.77079,3.77126,3.76489,3.77102,7140000.0
2007-05-16 09:48:00,3.77337,3.77337,3.76382,3.76382,5250000.0
2007-05-16 09:49:00,3.76397,3.77374,3.76397,3.77294,4140000.0
2007-05-16 09:50:00,3.76491,3.77477,3.76361,3.77477,6760000.0
2007-05-16 09:51:00,3.76919,3.77473,3.76518,3.77175,6000000.0
2007-05-16 09:52:00,3.76964,3.77484,3.76964,3.77286,4510000.0
2007-05-16 09:53:00,3.771,3.77626,3.76658,3.76658,7880000.0
2007-05-16 09:54:00,3.77627,3.7769,3.76718,3.76718,4880000.0
2007-05-16 09:55:00,3.77691,3.77691,3.76686,3.76686,4140000.0
2007-05-16 09:56:00,3.77351,3.77547,3.76468,3.7675,6010000.0
2007-05-16 09:57:00,3.77472,3.77824,3.7703,3.7703,4880000.0
2007-05-16 09:58:00,3.77777,3.77846,3.77196,3.77721,4890000.0
2007-05-16 09:59:00,3.76881,3.77817,3.76819,3.77817,13130000.0
2007-05-16 10:01:00,3.77252,3.77755,3.77252,3.77644,4880000.0
2007-05-16 10:02:00,3.77779,3.78339,3.76951,3.77802,6770000.0
2007-05-16 10:03:00,3.77635,3.77738,3.77195,3.77583,7140000.0
2007-05-16 10:04:00,3.77529,3.7773,3.77067,3.77138,5650000.0
2007-05-16 10:05:00,3.77632,3.77632,3.77003,3.77122,5260000.0
2007-05-16 10:06:00,3.7756,3.77633,3.76685,3.77552,4520000.0
2007-05-16 10:07:00,3.77687,3.7806,3.76784,3.76912,5260000.0
2007-05-16 10:08:00,3.77731,3.77934,3.77335,3.77767,9010000.0
2007-05-16 10:09:00,3.77632,3.777,3.76508,3.77632,7140000.0
2007-05-16 10:10:00,3.76778,3.7774,3.76733,3.7774,8260000.0
2007-05-16 10:11:00,3.7764,3.77912,3.76892,3.77802,9780000.0
2007-05-16 10:12:00,3.77629,3.77764,3.77023,3.77322,6390000.0
2007-05-16 10:13:00,3.77649,3.77649,3.77089,3.77478,6010000.0
2007-05-16 10:14:00,3.77375,3.77725,3.76773,3.77026,12770000.0
2007-05-16 10:15:00,3.77571,3.7788,3.77176,3.77688,6390000.0
2007-05-16 10:16:00,3.77719,3.77719,3.77086,3.77618,4140000.0
2007-05-16 10:17:00,3.77102,3.77489,3.76619,3.77136,5630000.0
2007-05-16 10:18:00,3.7714,3.77712,3.76667,3.77129,5250000.0
2007-05-16 10:19:00,3.77588,3.78094,3.76777,3.7742,7510000.0
2007-05-16 10:20:00,3.77713,3.77915,3.77226,3.77807,7510000.0
2007-05-16 10:21:00,3.77672,3.77874,3.7724,3.77669,7510000.0
2007-05-16 10:22:00,3.77454,3.7776,3.76642,3.77156,5640000.0
2007-05-16 10:23:00,3.76848,3.77823,3.76848,3.77373,6010000.0
2007-05-16 10:24:00,3.77311,3.78011,3.77055,3.78011,7880000.0
2007-05-16 10:25:00,3.77036,3.77513,3.77036,3.77057,4520000.0
2007-05-16 10:26:00,3.77822,3.78191,3.77305,3.77486,7130000.0
2007-05-16 10:27:00,3.7791,3.77937,3.77004,3.77828,4890000.0
2007-05-16 10:28:00,3.77483,3.78138,3.77483,3.77654,4510000.0
2007-05-16 10:29:00,3.77484,3.77957,3.76901,3.77703,15420000.0
2007-05-16 10:30:00,3.77836,3.77836,3.77024,3.77761,7140000.0
2007-05-16 10:31:00,3.77851,3.77851,3.76609,3.77661,8280000.0
2007-05-16 10:32:00,3.77617,3.77826,3.76559,3.77636,5630000.0
2007-05-16 10:33:00,3.77294,3.77644,3.76789,3.77644,5260000.0
2007-05-16 10:34:00,3.77611,3.77948,3.76946,3.77041,7510000.0
2007-05-16 10:35:00,3.77485,3.77999,3.77435,3.77445,6000000.0
2007-05-16 10:36:00,3.78065,3.78363,3.77504,3.78011,5640000.0
2007-05-16 10:37:00,3.77938,3.78091,3.77451,3.78091,7510000.0
2007-05-16 10:38:00,3.77557,3.77836,3.77404,3.77583,6380000.0
2007-05-16 10:39:00,3.7729,3.77747,3.76778,3.76778,3380000.0
2007-05-16 10:40:00,3.77433,3.77988,3.77433,3.77921,6400000.0
2007-05-16 10:41:00,3.7757,3.77848,3.76901,3.77848,5260000.0
2007-05-16 10:42:00,3.77441,3.77937,3.7679,3.77338,6010000.0
2007-05-16 10:43:00,3.77612,3.78364,3.77218,3.7742,7500000.0
2007-05-16 10:44:00,3.77531,3.77949,3.77462,3.77632,4900000.0
2007-05-16 10:45:00,3.77785,3.77863,3.77092,3.77775,6010000.0
2007-05-16 10:46:00,3.77663,3.77698,3.76871,3.77698,4880000.0
2007-05-16 10:48:00,3.77817,3.77905,3.76924,3.7727,6760000.0
2007-05-16 10:49:00,3.77454,3.7797,3.77099,3.7713,7880000.0
2007-05-16 10:50:00,3.77808,3.77902,3.77307,3.77785,7140000.0
2007-05-16 10:51:00,3.77338,3.77854,3.76585,3.77585,4520000.0
2007-05-16 10:52:00,3.77878,3.77878,3.7733,3.77343,5260000.0
2007-05-16 10:53:00,3.77727,3.77727,3.7665,3.77721,5640000.0
2007-05-16 10:54:00,3.77551,3.77978,3.76989,3.77858,5630000.0
2007-05-16 10:55:00,3.77322,3.77864,3.77167,3.77761,7140000.0
2007-05-16 10:56:00,3.77472,3.77861,3.76844,3.77194,7510000.0
2007-05-16 10:57:00,3.77941,3.78087,3.77395,3.77395,6760000.0
2007-05-16 10:58:00,3.77393,3.78017,3.77393,3.77851,6750000.0
2007-05-16 10:59:00,3.7782,3.77843,3.76978,3.77796,5270000.0
2007-05-16 11:00:00,3.7766,3.7777,3.7722,3.77676,7140000.0
2007-05-16 11:01:00,3.77775,3.77775,3.77263,3.77744,5260000.0
2007-05-16 11:02:00,3.76808,3.77839,3.76609,3.76609,6020000.0
2007-05-16 11:03:00,3.77312,3.77787,3.76949,3.77371,6390000.0
2007-05-16 11:04:00,3.77369,3.77844,3.76937,3.77349,4880000.0
2007-05-16 11:05:00,3.77403,3.78126,3.77119,3.77923,5650000.0
2007-05-16 11:06:00,3.77696,3.77894,3.7694,3.77732,6020000.0
2007-05-16 11:07:00,3.76904,3.77902,3.76904,3.77276,5260000.0
2007-05-16 11:08:00,3.7786,3.77881,3.76986,3.77774,5270000.0
2007-05-16 11:09:00,3.77849,3.77959,3.76969,3.77832,4890000.0
2007-05-16 11:10:00,3.77406,3.7791,3.76934,3.7762,6380000.0
2007-05-16 11:11:00,3.77922,3.77922,3.76868,3.77814,7510000.0
2007-05-16 11:12:00,3.77921,3.77951,3.7696,3.77875,7880000.0
2007-05-16 11:13:00,3.7756,3.77919,3.77303,3.77855,4890000.0
2007-05-16 11:14:00,3.77689,3.78265,3.77154,3.78028,11640000.0
2007-05-16 11:15:00,3.77466,3.77926,3.77272,3.77883,4520000.0
2007-05-16 11:16:00,3.77356,3.78048,3.77209,3.77776,4150000.0
2007-05-16 11:17:00,3.77882,3.77907,3.77162,3.77162,4880000.0
2007-05-16 11:18:00,3.77798,3.77891,3.76997,3.77847,4510000.0
2007-05-16 11:19:00,3.77394,3.77939,3.77333,3.77903,4880000.0
2007-05-16 11:20:00,3.77398,3.77931,3.76886,3.77889,4510000.0
2007-05-16 11:21:00,3.77328,3.77909,3.76749,3.77719,7140000.0
2007-05-16 11:22:00,3.77921,3.77967,3.77746,3.77872,7130000.0
2007-05-16 11:23:00,3.77904,3.78056,3.77366,3.77732,4140000.0
2007-05-16 11:24:00,3.7738,3.78073,3.77118,3.77432,3770000.0
2007-05-16 11:25:00,3.77274,3.77952,3.77055,3.77952,5270000.0
2007-05-16 11:26:00,3.77467,3.77985,3.77361,3.77909,5250000.0
2007-05-16 11:27:00,3.77928,3.77974,3.77377,3.77974,6390000.0
2007-05-16 11:28:00,3.77507,3.77974,3.77027,3.77793,6760000.0
2007-05-16 11:29:00,3.774,3.78185,3.774,3.77751,8300000.0
2007-05-16 11:30:00,3.78096,3.78115,3.77196,3.77196,6010000.0
2007-05-16 11:31:00,3.77095,3.78079,3.77095,3.78079,4880000.0
2007-05-16 11:32:00,3.78096,3.78199,3.76934,3.77493,7140000.0
2007-05-16 11:33:00,3.7807,3.7807,3.77287,3.77972,6010000.0
2007-05-16 11:34:00,3.78198,3.78198,3.77524,3.77689,4880000.0
2007-05-16 11:35:00,3.7782,3.77954,3.77484,3.77794,5640000.0
2007-05-16 11:36:00,3.78167,3.78482,3.77527,3.7789,8260000.0
2007-05-16 11:37:00,3.78098,3.78306,3.77647,3.77981,6390000.0
2007-05-16 11:38:00,3.77898,3.78091,3.7699,3.78091,5260000.0
2007-05-16 11:39:00,3.77441,3.78193,3.77036,3.77805,4510000.0
2007-05-16 11:40:00,3.77513,3.78103,3.77032,3.77032,4510000.0
2007-05-16 11:41:00,3.77998,3.78163,3.77376,3.7789,5640000.0
2007-05-16 11:42:00,3.78118,3.78223,3.77468,3.77468,4880000.0
2007-05-16 11:43:00,3.78037,3.78082,3.77136,3.78082,7140000.0
2007-05-16 11:44:00,3.77731,3.78258,3.77365,3.77365,4150000.0
2007-05-16 11:45:00,3.77501,3.78077,3.77501,3.7798,4510000.0
2007-05-16 11:46:00,3.77714,3.78,3.77034,3.77337,6770000.0
2007-05-16 11:48:00,3.77947,3.77987,3.76968,3.77802,6390000.0
2007-05-16 11:49:00,3.7756,3.78021,3.773,3.7746,6010000.0
2007-05-16 11:50:00,3.77921,3.77921,3.76954,3.77448,5640000.0
2007-05-16 11:51:00,3.77929,3.77929,3.7737,3.77547,5260000.0
2007-05-16 11:52:00,3.77845,3.77958,3.77306,3.77906,4140000.0
2007-05-16 11:53:00,3.77966,3.78085,3.77049,3.77049,6400000.0
2007-05-16 11:54:00,3.77916,3.78025,3.77406,3.77461,5650000.0
2007-05-16 11:55:00,3.77387,3.77925,3.76976,3.77568,4150000.0
2007-05-16 11:57:00,3.7696,3.78104,3.7696,3.77547,6380000.0
2007-05-16 11:58:00,3.77585,3.78072,3.77464,3.77592,5270000.0
2007-05-16 11:59:00,3.77851,3.77941,3.77324,3.77941,8260000.0
2007-05-16 12:00:00,3.77675,3.78112,3.77568,3.77963,4880000.0
2007-05-16 12:01:00,3.77458,3.77899,3.76936,3.77568,6030000.0
2007-05-16 12:02:00,3.77967,3.77973,3.76737,3.7791,7140000.0
2007-05-16 12:03:00,3.77509,3.78122,3.77509,3.7812,4510000.0
2007-05-16 12:04:00,3.78073,3.7809,3.77518,3.78053,5270000.0
2007-05-16 12:05:00,3.7805,3.7805,3.77429,3.77951,5260000.0
2007-05-16 12:06:00,3.77058,3.78056,3.77054,3.77054,4140000.0
2007-05-16 12:08:00,3.77576,3.7809,3.7702,3.7808,4510000.0
2007-05-16 12:09:00,3.77524,3.78177,3.77473,3.77473,4150000.0
2007-05-16 12:10:00,3.77638,3.78079,3.77638,3.77932,3770000.0
2007-05-16 12:11:00,3.78063,3.78063,3.76917,3.76917,4880000.0
2007-05-16 12:12:00,3.78028,3.78129,3.77506,3.77551,6390000.0
2007-05-16 12:13:00,3.77704,3.78167,3.77571,3.77571,4510000.0
2007-05-16 12:14:00,3.78069,3.78183,3.77154,3.78165,6390000.0
2007-05-16 12:15:00,3.78148,3.78273,3.77587,3.78273,9770000.0
2007-05-16 12:16:00,3.77906,3.78106,3.77589,3.77873,4880000.0
2007-05-16 12:17:00,3.78195,3.78291,3.77693,3.77693,4880000.0
2007-05-16 12:18:00,3.78233,3.78389,3.77944,3.78349,6010000.0
2007-05-16 12:19:00,3.78484,3.78539,3.77678,3.78051,3770000.0
2007-05-16 12:20:00,3.78523,3.78942,3.78321,3.78466,6000000.0
2007-05-16 12:21:00,3.78721,3.78799,3.78223,3.78694,6760000.0
2007-05-16 12:22:00,3.78174,3.78689,3.78174,3.78452,4890000.0
2007-05-16 12:23:00,3.78073,3.78631,3.77866,3.78025,6000000.0
2007-05-16 12:24:00,3.77628,3.78779,3.77628,3.78662,6770000.0
2007-05-16 12:25:00,3.78762,3.79006,3.77899,3.78357,10510000.0
2007-05-16 12:26:00,3.78248,3.79078,3.77985,3.77991,9380000.0
2007-05-16 12:27:00,3.78748,3.78829,3.77922,3.78829,3770000.0
2007-05-16 12:28:00,3.78806,3.78856,3.78302,3.78741,4520000.0
2007-05-16 12:29:00,3.78713,3.78896,3.78131,3.7872,4890000.0
2007-05-16 12:30:00,3.78786,3.78895,3.77939,3.7888,18400000.0
2007-05-16 12:31:00,3.78379,3.78955,3.78379,3.78746,6380000.0
2007-05-16 12:32:00,3.77748,3.78753,3.77748,3.7835,7500000.0
2007-05-16 12:33:00,3.78867,3.78883,3.77962,3.78883,4510000.0
2007-05-16 12:34:00,3.78389,3.78967,3.78334,3.78967,4510000.0
2007-05-16 12:35:00,3.78432,3.78929,3.78396,3.78775,5260000.0
2007-05-16 12:36:00,3.78909,3.78983,3.77894,3.78643,4880000.0
2007-05-16 12:37:00,3.7789,3.78814,3.7789,3.7829,4150000.0
2007-05-16 12:38:00,3.78492,3.78901,3.78435,3.78786,5260000.0
2007-05-16 12:39:00,3.7799,3.7908,3.7799,3.7882,7510000.0
2007-05-16 12:40:00,3.78936,3.7897,3.78413,3.7897,4140000.0
2007-05-16 12:41:00,3.78544,3.7922,3.78028,3.78987,6010000.0
2007-05-16 12:42:00,3.78565,3.79217,3.78167,3.79038,8270000.0
2007-05-16 12:43:00,3.78811,3.78867,3.78292,3.78407,6010000.0
2007-05-16 12:44:00,3.78929,3.79109,3.78371,3.78674,6020000.0
2007-05-16 12:45:00,3.78803,3.78844,3.77917,3.78335,4890000.0
2007-05-16 12:46:00,3.78841,3.79017,3.77686,3.78666,5630000.0
2007-05-16 12:47:00,3.78651,3.79094,3.78575,3.78821,3770000.0
2007-05-16 12:48:00,3.78624,3.7906,3.78105,3.7906,6000000.0
2007-05-16 12:49:00,3.78281,3.78644,3.77652,3.77918,4880000.0
2007-05-16 12:50:00,3.78875,3.78875,3.77791,3.7837,4510000.0
2007-05-16 12:51:00,3.78316,3.78859,3.78316,3.78746,4890000.0
2007-05-16 12:52:00,3.78869,3.78869,3.78294,3.78704,6000000.0
2007-05-16 12:53:00,3.78692,3.78692,3.7768,3.78681,6010000.0
2007-05-16 12:54:00,3.78529,3.78703,3.7775,3.78605,5260000.0
2007-05-16 12:55:00,3.78278,3.78419,3.78093,3.7833,4510000.0
2007-05-16 12:56:00,3.78099,3.78621,3.77997,3.78116,6010000.0
2007-05-16 12:57:00,3.77697,3.78849,3.77697,3.78492,10140000.0
2007-05-16 12:58:00,3.7835,3.78395,3.77175,3.78298,7140000.0
2007-05-16 12:59:00,3.7859,3.7859,3.77587,3.78289,5260000.0
2007-05-16 13:00:00,3.78569,3.78671,3.78081,3.7855,8260000.0
2007-05-16 13:01:00,3.78184,3.78588,3.77527,3.78549,8260000.0
2007-05-16 13:02:00,3.77964,3.78594,3.77571,3.783,5260000.0
2007-05-16 13:03:00,3.7832,3.78744,3.77777,3.78687,7520000.0
2007-05-16 13:04:00,3.78266,3.7864,3.77606,3.78177,4890000.0
2007-05-16 13:05:00,3.78167,3.7878,3.77793,3.78579,4890000.0
2007-05-16 13:06:00,3.78112,3.78339,3.77238,3.77238,5630000.0
2007-05-16 13:07:00,3.78423,3.78458,3.77735,3.77735,4510000.0
2007-05-16 13:08:00,3.7833,3.78482,3.77901,3.78252,5630000.0
2007-05-16 13:09:00,3.77969,3.78496,3.77387,3.77938,13150000.0
2007-05-16 13:10:00,3.77943,3.78415,3.77844,3.7839,4510000.0
2007-05-16 13:11:00,3.78539,3.78539,3.77556,3.78441,4880000.0
2007-05-16 13:12:00,3.78251,3.78251,3.77217,3.7793,6770000.0
2007-05-16 13:13:00,3.78411,3.78843,3.77638,3.78571,6020000.0
2007-05-16 13:14:00,3.77953,3.78362,3.77274,3.78211,8640000.0
2007-05-16 13:15:00,3.78063,3.78673,3.78015,3.78038,6770000.0
2007-05-16 13:16:00,3.77957,3.784,3.77421,3.7811,5630000.0
2007-05-16 13:18:00,3.7843,3.78597,3.77609,3.78588,5650000.0
2007-05-16 13:19:00,3.77936,3.78519,3.77429,3.78519,6010000.0
2007-05-16 13:20:00,3.7824,3.78319,3.77622,3.78047,6000000.0
2007-05-16 13:21:00,3.78687,3.78743,3.77829,3.7851,7510000.0
2007-05-16 13:22:00,3.77832,3.78809,3.77832,3.78267,6010000.0
2007-05-16 13:23:00,3.78629,3.78644,3.77888,3.78443,6020000.0
2007-05-16 13:24:00,3.78771,3.78782,3.78262,3.78682,6390000.0
2007-05-16 13:25:00,3.78734,3.78895,3.77889,3.78785,6010000.0
2007-05-16 13:26:00,3.78776,3.78796,3.78293,3.78692,5260000.0
2007-05-16 13:27:00,3.78885,3.78887,3.78293,3.78364,6380000.0
2007-05-16 13:28:00,3.78461,3.7887,3.781,3.7887,7510000.0
2007-05-16 13:29:00,3.78697,3.78895,3.78318,3.78895,4880000.0
2007-05-16 13:30:00,3.7831,3.7879,3.7831,3.78666,7140000.0
2007-05-16 13:31:00,3.78894,3.78894,3.78377,3.78836,4140000.0
2007-05-16 13:32:00,3.78874,3.78874,3.78217,3.78704,5630000.0
2007-05-16 13:33:00,3.78637,3.7891,3.77894,3.78821,4880000.0
2007-05-16 13:34:00,3.7848,3.79106,3.7848,3.78874,4890000.0
2007-05-16 13:35:00,3.78711,3.78724,3.77852,3.78618,5260000.0
2007-05-16 13:36:00,3.78306,3.78665,3.77717,3.78665,6760000.0
2007-05-16 13:37:00,3.78809,3.78907,3.77946,3.78886,6760000.0
2007-05-16 13:38:00,3.78518,3.78863,3.77982,3.78323,7140000.0
2007-05-16 13:39:00,3.78797,3.78797,3.78095,3.78105,4880000.0
2007-05-16 13:40:00,3.78042,3.79266,3.78042,3.78868,6760000.0
2007-05-16 13:41:00,3.78784,3.78784,3.77811,3.77811,5270000.0
2007-05-16 13:42:00,3.78417,3.78789,3.7776,3.78686,6010000.0
2007-05-16 13:43:00,3.78303,3.78909,3.77918,3.78836,4530000.0
2007-05-16 13:44:00,3.78628,3.78628,3.7764,3.78017,9020000.0
2007-05-16 13:45:00,3.78279,3.78778,3.78231,3.78732,7880000.0
2007-05-16 13:46:00,3.78143,3.78946,3.77875,3.78705,9390000.0
2007-05-16 13:47:00,3.78555,3.78915,3.78207,3.78266,5630000.0
2007-05-16 13:48:00,3.78025,3.7881,3.77777,3.78802,6010000.0
2007-05-16 13:49:00,3.77944,3.78541,3.77944,3.78412,5260000.0
2007-05-16 13:50:00,3.7851,3.78576,3.77762,3.78531,6770000.0
2007-05-16 13:51:00,3.78681,3.78681,3.77928,3.78189,4880000.0
2007-05-16 13:52:00,3.77956,3.7858,3.77893,3.77893,6010000.0
2007-05-16 13:53:00,3.78015,3.78489,3.7748,3.77827,9390000.0
2007-05-16 13:54:00,3.78833,3.79226,3.77759,3.77759,13160000.0
2007-05-16 13:55:00,3.78585,3.78704,3.78119,3.78119,6760000.0
2007-05-16 13:56:00,3.78614,3.78678,3.7804,3.78678,4140000.0
2007-05-16 13:57:00,3.78093,3.78535,3.77567,3.78052,5640000.0
2007-05-16 13:58:00,3.77858,3.78863,3.77858,3.78675,4890000.0
2007-05-16 13:59:00,3.78333,3.78532,3.77801,3.78206,7140000.0
2007-05-16 14:00:00,3.78398,3.78502,3.77399,3.77441,7510000.0
2007-05-16 14:01:00,3.77957,3.78547,3.77434,3.78547,4140000.0
2007-05-16 14:02:00,3.7813,3.78724,3.77685,3.78244,6390000.0
2007-05-16 14:03:00,3.7849,3.78632,3.77459,3.78406,11280000.0
2007-05-16 14:04:00,3.78555,3.78555,3.7761,3.77646,5250000.0
2007-05-16 14:05:00,3.78164,3.78667,3.77769,3.78555,5630000.0
2007-05-16 14:06:00,3.78231,3.78231,3.77259,3.77839,9020000.0
2007-05-16 14:07:00,3.7852,3.78543,3.77589,3.78537,6390000.0
2007-05-16 14:08:00,3.77602,3.78644,3.77572,3.78616,4520000.0
2007-05-16 14:09:00,3.77954,3.7849,3.77711,3.78074,5630000.0
2007-05-16 14:10:00,3.78606,3.7882,3.77736,3.78238,6020000.0
2007-05-16 14:11:00,3.7856,3.7856,3.77525,3.7809,7140000.0
2007-05-16 14:12:00,3.7805,3.78808,3.77818,3.78628,6760000.0
2007-05-16 14:13:00,3.78233,3.78761,3.77947,3.78704,7130000.0
2007-05-16 14:14:00,3.78681,3.78681,3.77611,3.78406,4880000.0
2007-05-16 14:15:00,3.78527,3.78732,3.78135,3.78472,9390000.0
2007-05-16 14:16:00,3.78739,3.78739,3.77574,3.786,6760000.0
2007-05-16 14:17:00,3.78619,3.78849,3.77898,3.78741,6380000.0
2007-05-16 14:18:00,3.78233,3.78571,3.77671,3.78498,6380000.0
2007-05-16 14:19:00,3.78785,3.78872,3.78299,3.78642,4520000.0
2007-05-16 14:20:00,3.77902,3.78756,3.77835,3.77835,4510000.0
2007-05-16 14:21:00,3.7823,3.78729,3.77971,3.78729,5640000.0
2007-05-16 14:22:00,3.78473,3.79089,3.7809,3.7809,7510000.0
2007-05-16 14:23:00,3.78301,3.78793,3.78201,3.78201,6400000.0
2007-05-16 14:24:00,3.78147,3.78671,3.77482,3.78422,9390000.0
2007-05-16 14:25:00,3.77863,3.78978,3.77863,3.78221,9780000.0
2007-05-16 14:26:00,3.78206,3.78792,3.78206,3.78212,5260000.0
2007-05-16 14:27:00,3.78677,3.78677,3.77654,3.786,6010000.0
2007-05-16 14:28:00,3.78088,3.78659,3.78004,3.7823,7510000.0
2007-05-16 14:29:00,3.78415,3.78553,3.77914,3.78553,4140000.0
2007-05-16 14:30:00,3.78515,3.78653,3.77903,3.78526,7890000.0
2007-05-16 14:31:00,3.77925,3.78598,3.77925,3.78563,6760000.0
2007-05-16 14:32:00,3.77435,3.78482,3.77311,3.7836,7520000.0
2007-05-16 14:33:00,3.77927,3.78318,3.77367,3.77668,6770000.0
2007-05-16 14:34:00,3.77915,3.78368,3.77915,3.78368,5250000.0
2007-05-16 14:35:00,3.78266,3.78523,3.77559,3.78394,4890000.0
2007-05-16 14:36:00,3.7841,3.7841,3.77392,3.78159,6760000.0
2007-05-16 14:37:00,3.78129,3.78395,3.77978,3.77978,4140000.0
2007-05-16 14:38:00,3.78418,3.78583,3.77991,3.78532,7130000.0
2007-05-16 14:39:00,3.78434,3.78462,3.77721,3.77721,6000000.0
2007-05-16 14:40:00,3.77935,3.78442,3.77801,3.77801,4880000.0
2007-05-16 14:41:00,3.78031,3.78442,3.77471,3.78264,4880000.0
2007-05-16 14:42:00,3.78337,3.78376,3.77331,3.77929,6400000.0
2007-05-16 14:43:00,3.78241,3.78422,3.77742,3.78422,7130000.0
2007-05-16 14:44:00,3.78457,3.78812,3.77579,3.78375,8270000.0
2007-05-16 14:45:00,3.78279,3.78647,3.77428,3.78425,7140000.0
2007-05-16 14:46:00,3.78262,3.78355,3.77252,3.77814,6010000.0
2007-05-16 14:47:00,3.78283,3.78599,3.77632,3.78402,7510000.0
2007-05-16 14:48:00,3.78215,3.7834,3.77351,3.77965,5260000.0
2007-05-16 14:49:00,3.78281,3.78344,3.77741,3.7814,6020000.0
2007-05-16 14:50:00,3.77775,3.78331,3.77561,3.78264,9760000.0
2007-05-16 14:51:00,3.77774,3.78318,3.77712,3.77712,5260000.0
2007-05-16 14:52:00,3.78308,3.78308,3.77384,3.77466,5630000.0
2007-05-16 14:53:00,3.78044,3.78247,3.77359,3.78229,7140000.0
2007-05-16 14:54:00,3.7766,3.782,3.77348,3.78057,4900000.0
2007-05-16 14:55:00,3.78265,3.78265,3.7723,3.77937,6760000.0
2007-05-16 14:56:00,3.77237,3.78042,3.77189,3.77209,5270000.0
2007-05-16 14:57:00,3.77699,3.7831,3.77321,3.7831,6020000.0
2007-05-16 14:58:00,3.77215,3.7834,3.77135,3.77353,5260000.0
2007-05-16 14:59:00,3.78088,3.78417,3.77218,3.77329,11280000.0
2007-05-16 15:00:00,3.78232,3.78288,3.77643,3.77854,8660000.0
2007-05-16 15:01:00,3.78065,3.78188,3.77486,3.7817,6780000.0
2007-05-16 15:02:00,3.77645,3.78154,3.77,3.77963,6400000.0
2007-05-16 15:03:00,3.77223,3.77932,3.76827,3.77883,5630000.0
2007-05-16 15:04:00,3.77448,3.77744,3.76564,3.77744,8650000.0
2007-05-16 15:05:00,3.7725,3.78028,3.77011,3.78028,6000000.0
2007-05-16 15:06:00,3.77498,3.78269,3.77083,3.78012,8260000.0
2007-05-16 15:07:00,3.77106,3.78074,3.77106,3.78044,5260000.0
2007-05-16 15:08:00,3.77972,3.78015,3.77547,3.77547,5260000.0
2007-05-16 15:09:00,3.7798,3.7798,3.76901,3.76901,6020000.0
2007-05-16 15:10:00,3.77995,3.77995,3.76999,3.77985,8250000.0
2007-05-16 15:11:00,3.76981,3.77917,3.76981,3.77588,5260000.0
2007-05-16 15:12:00,3.77444,3.7793,3.76988,3.76988,5270000.0
2007-05-16 15:13:00,3.77919,3.77919,3.7693,3.77268,4140000.0
2007-05-16 15:14:00,3.7808,3.78189,3.77177,3.7801,14640000.0
2007-05-16 15:15:00,3.77311,3.78026,3.77311,3.78002,4880000.0
2007-05-16 15:16:00,3.77721,3.78262,3.77304,3.78171,5630000.0
2007-05-16 15:17:00,3.78324,3.78351,3.77365,3.78268,9020000.0
2007-05-16 15:18:00,3.78162,3.78179,3.77146,3.78175,6760000.0
2007-05-16 15:19:00,3.77866,3.7843,3.77242,3.77242,5250000.0
2007-05-16 15:20:00,3.77696,3.7809,3.7711,3.78067,6000000.0
2007-05-16 15:21:00,3.77764,3.78441,3.77466,3.77744,8270000.0
2007-05-16 15:22:00,3.77819,3.78369,3.77795,3.78309,4510000.0
2007-05-16 15:23:00,3.78159,3.78159,3.77006,3.77957,6770000.0
2007-05-16 15:24:00,3.77689,3.78094,3.77108,3.7798,5280000.0
2007-05-16 15:25:00,3.77674,3.7807,3.77183,3.77984,7510000.0
2007-05-16 15:26:00,3.78126,3.78312,3.7726,3.78064,5650000.0
2007-05-16 15:27:00,3.7756,3.78087,3.76863,3.77607,10140000.0
2007-05-16 15:28:00,3.77735,3.78072,3.776,3.77808,4510000.0
2007-05-16 15:29:00,3.77685,3.78119,3.77148,3.77151,4520000.0
2007-05-16 15:30:00,3.78193,3.78193,3.77632,3.77675,8270000.0
2007-05-16 15:31:00,3.77912,3.78288,3.77309,3.77577,6770000.0
2007-05-16 15:32:00,3.78037,3.78266,3.77395,3.78266,4140000.0
2007-05-16 15:33:00,3.78221,3.78312,3.77521,3.78278,4880000.0
2007-05-16 15:34:00,3.78034,3.78293,3.7757,3.77984,7510000.0
2007-05-16 15:35:00,3.778,3.78405,3.77654,3.77654,7130000.0
2007-05-16 15:36:00,3.77857,3.78306,3.77426,3.78252,6020000.0
2007-05-16 15:37:00,3.78259,3.78314,3.77323,3.77323,5630000.0
2007-05-16 15:38:00,3.77934,3.78456,3.77356,3.78456,6760000.0
2007-05-16 15:39:00,3.78455,3.78455,3.7788,3.7844,5640000.0
2007-05-16 15:40:00,3.78336,3.78457,3.77489,3.78403,7130000.0
2007-05-16 15:41:00,3.78227,3.78571,3.77449,3.78507,7530000.0
2007-05-16 15:42:00,3.77844,3.78382,3.77816,3.77816,4890000.0
2007-05-16 15:43:00,3.77463,3.78395,3.77463,3.78301,4140000.0
2007-05-16 15:44:00,3.78219,3.78535,3.7758,3.78488,7880000.0
2007-05-16 15:45:00,3.78092,3.78388,3.7751,3.78388,4510000.0
2007-05-16 15:46:00,3.77984,3.7839,3.77311,3.7839,4140000.0
2007-05-16 15:47:00,3.78209,3.78358,3.7756,3.78358,4890000.0
2007-05-16 15:48:00,3.78213,3.78594,3.78093,3.7844,6020000.0
2007-05-16 15:49:00,3.78063,3.78632,3.777,3.78023,4510000.0
2007-05-16 15:50:00,3.78458,3.78458,3.77695,3.78406,5260000.0
2007-05-16 15:51:00,3.78013,3.78604,3.77865,3.78223,6400000.0
2007-05-16 15:52:00,3.78102,3.78568,3.77989,3.78496,6010000.0
2007-05-16 15:53:00,3.77799,3.78563,3.77536,3.78121,7880000.0
2007-05-16 15:54:00,3.78173,3.78634,3.77839,3.78105,8250000.0
2007-05-16 15:55:00,3.78442,3.78564,3.77854,3.78416,4140000.0
2007-05-16 15:56:00,3.78541,3.78555,3.78233,3.78512,5260000.0
2007-05-16 15:57:00,3.78638,3.78638,3.77716,3.78569,4140000.0
2007-05-16 15:58:00,3.78541,3.78622,3.78322,3.78622,6770000.0
2007-05-16 15:59:00,3.78237,3.78632,3.78058,3.7859,10520000.0
2007-05-16 16:00:00,3.7868,3.78705,3.78202,3.7857,5630000.0
2007-05-16 16:01:00,3.78122,3.78556,3.77298,3.78017,9760000.0
2007-05-16 16:02:00,3.78213,3.78749,3.78213,3.78749,4890000.0
2007-05-16 16:03:00,3.78257,3.78812,3.78257,3.78624,6000000.0
2007-05-16 16:04:00,3.78323,3.7872,3.7773,3.7868,5640000.0
2007-05-16 16:05:00,3.78191,3.78718,3.78179,3.78639,6010000.0
2007-05-16 16:06:00,3.7874,3.79152,3.77989,3.7838,9020000.0
2007-05-16 16:07:00,3.78668,3.78749,3.78129,3.7868,4510000.0
2007-05-16 16:08:00,3.78374,3.78766,3.77797,3.78669,6760000.0
2007-05-16 16:09:00,3.78427,3.78909,3.78331,3.78331,6770000.0
2007-05-16 16:10:00,3.78833,3.79035,3.77792,3.78533,10160000.0
2007-05-16 16:11:00,3.78848,3.78848,3.78305,3.78728,7140000.0
2007-05-16 16:12:00,3.78143,3.78867,3.78067,3.78755,7150000.0
2007-05-16 16:13:00,3.78667,3.78717,3.78138,3.78682,6750000.0
2007-05-16 16:14:00,3.78782,3.78782,3.7757,3.78636,4510000.0
2007-05-16 16:15:00,3.78502,3.78655,3.7801,3.7801,4880000.0
2007-05-16 16:16:00,3.78678,3.78678,3.77499,3.77499,4140000.0
2007-05-16 16:17:00,3.78281,3.78701,3.78104,3.78498,4880000.0
2007-05-16 16:18:00,3.78194,3.78874,3.77685,3.78521,9390000.0
2007-05-16 16:19:00,3.78623,3.78724,3.78381,3.78655,5630000.0
2007-05-16 16:20:00,3.78094,3.78492,3.77777,3.78432,6760000.0
2007-05-16 16:21:00,3.78853,3.78853,3.78138,3.78291,6010000.0
2007-05-16 16:22:00,3.786,3.78799,3.77893,3.78694,4880000.0
2007-05-16 16:24:00,3.77736,3.78862,3.77692,3.78281,7510000.0
2007-05-16 16:25:00,3.78755,3.78852,3.7827,3.78823,5250000.0
2007-05-16 16:26:00,3.78853,3.78885,3.77889,3.78689,5260000.0
2007-05-16 16:27:00,3.78415,3.78939,3.77884,3.78732,12760000.0
2007-05-16 16:28:00,3.78881,3.78931,3.78393,3.78795,7510000.0
2007-05-16 16:29:00,3.7888,3.7888,3.78301,3.78558,6000000.0
2007-05-16 16:30:00,3.78801,3.78845,3.78193,3.78707,6390000.0
2007-05-16 16:31:00,3.78695,3.78853,3.78116,3.78362,11270000.0
2007-05-16 16:32:00,3.77947,3.78928,3.77923,3.78875,4880000.0
2007-05-16 16:33:00,3.78281,3.78845,3.78281,3.78845,4510000.0
2007-05-16 16:34:00,3.78667,3.78711,3.77699,3.78711,5260000.0
2007-05-16 16:35:00,3.78795,3.79007,3.77969,3.78001,12780000.0
2007-05-16 16:36:00,3.78769,3.7881,3.77836,3.77836,7880000.0
2007-05-16 16:37:00,3.78473,3.78886,3.78306,3.78306,5640000.0
2007-05-16 16:38:00,3.78367,3.78829,3.77958,3.78823,10150000.0
2007-05-16 16:39:00,3.78451,3.78886,3.78192,3.78886,6390000.0
2007-05-16 16:40:00,3.78812,3.78844,3.7787,3.78844,5630000.0
2007-05-16 16:41:00,3.78453,3.78838,3.77917,3.78838,6760000.0
2007-05-16 16:43:00,3.78448,3.79041,3.78444,3.78964,4510000.0
2007-05-16 16:44:00,3.78499,3.79056,3.78022,3.78965,5630000.0
2007-05-16 16:45:00,3.78823,3.78891,3.78015,3.78633,6390000.0
2007-05-16 16:46:00,3.79074,3.79074,3.78168,3.78573,6400000.0
2007-05-16 16:47:00,3.78654,3.78933,3.78393,3.78414,7130000.0
2007-05-16 16:48:00,3.78039,3.78984,3.78039,3.78902,3400000.0
2007-05-16 16:49:00,3.78808,3.79099,3.78057,3.78887,7890000.0
2007-05-16 16:50:00,3.79026,3.79026,3.78393,3.79011,4140000.0
2007-05-16 16:51:00,3.78938,3.78938,3.77857,3.7881,6390000.0
2007-05-16 16:52:00,3.78043,3.79039,3.77907,3.7879,7510000.0
2007-05-16 16:53:00,3.78945,3.79032,3.78429,3.78429,4890000.0
2007-05-16 16:54:00,3.78653,3.78988,3.77807,3.78808,5260000.0
2007-05-16 16:55:00,3.7909,3.7909,3.78087,3.78881,4520000.0
2007-05-16 16:56:00,3.78502,3.78999,3.78071,3.78115,6010000.0
2007-05-16 16:57:00,3.7862,3.79206,3.78097,3.78097,4140000.0
2007-05-16 16:58:00,3.78778,3.79155,3.78691,3.7898,5280000.0
2007-05-16 16:59:00,3.79187,3.79288,3.78195,3.79169,9400000.0
2007-05-16 17:00:00,3.79079,3.79079,3.78054,3.78054,7890000.0
2007-05-16 17:01:00,3.79002,3.79095,3.78164,3.78845,7510000.0
2007-05-16 17:02:00,3.78408,3.79222,3.78408,3.78593,4900000.0
2007-05-16 17:03:00,3.7863,3.79026,3.78175,3.78632,4510000.0
2007-05-16 17:05:00,3.78479,3.79108,3.78455,3.7862,5630000.0
2007-05-16 17:06:00,3.79116,3.79239,3.78212,3.78315,6770000.0
2007-05-16 17:07:00,3.78981,3.79266,3.78179,3.79144,7140000.0
2007-05-16 17:08:00,3.78807,3.79456,3.78317,3.79275,6380000.0
2007-05-16 17:09:00,3.78962,3.79511,3.7882,3.7951,6760000.0
2007-05-16 17:10:00,3.79451,3.79451,3.7855,3.79368,4890000.0
2007-05-16 17:11:00,3.78938,3.7952,3.78461,3.7894,6020000.0
2007-05-16 17:12:00,3.79244,3.79247,3.78582,3.78761,6010000.0
2007-05-16 17:13:00,3.79191,3.79283,3.78653,3.78918,4890000.0
2007-05-16 17:14:00,3.78894,3.79532,3.78622,3.79352,10910000.0
2007-05-16 17:15:00,3.79574,3.79616,3.78792,3.79288,10530000.0
2007-05-16 17:16:00,3.79474,3.79515,3.78735,3.7939,6390000.0
2007-05-16 17:17:00,3.79403,3.79403,3.78743,3.78743,6380000.0
2007-05-16 17:18:00,3.79359,3.79464,3.78436,3.78436,4880000.0
2007-05-16 17:19:00,3.78477,3.79599,3.78477,3.79284,4150000.0
2007-05-16 17:20:00,3.79142,3.7918,3.78232,3.7918,4510000.0
2007-05-16 17:21:00,3.79227,3.79515,3.78449,3.79055,6760000.0
2007-05-16 17:22:00,3.78828,3.79156,3.78138,3.79152,12020000.0
2007-05-16 17:23:00,3.792,3.792,3.78385,3.79127,4520000.0
2007-05-16 17:24:00,3.78784,3.79485,3.78657,3.78657,9410000.0
2007-05-16 17:25:00,3.78726,3.79356,3.78266,3.78266,7510000.0
2007-05-16 17:26:00,3.79275,3.79436,3.78795,3.79275,5270000.0
2007-05-16 17:27:00,3.79212,3.79314,3.78691,3.78691,7900000.0
2007-05-16 17:28:00,3.78936,3.79203,3.78193,3.78901,6770000.0
2007-05-16 17:29:00,3.78988,3.79148,3.78113,3.79094,7140000.0
2007-05-16 17:30:00,3.79249,3.79603,3.78456,3.78456,6010000.0
2007-05-16 17:31:00,3.79171,3.79272,3.78338,3.78338,7510000.0
2007-05-16 17:32:00,3.78839,3.7948,3.78839,3.79322,7510000.0
2007-05-16 17:33:00,3.79051,3.7932,3.78352,3.79124,12760000.0
2007-05-16 17:34:00,3.78385,3.79225,3.78385,3.78805,5250000.0
2007-05-16 17:35:00,3.79158,3.79508,3.78357,3.79508,9760000.0
2007-05-16 17:36:00,3.79,3.79442,3.7855,3.78844,4880000.0
2007-05-16 17:37:00,3.79044,3.79564,3.78703,3.78903,6760000.0
2007-05-16 17:38:00,3.78999,3.79897,3.78538,3.79624,14650000.0
2007-05-16 17:39:00,3.79311,3.79478,3.7839,3.78959,7530000.0
2007-05-16 17:40:00,3.79029,3.79604,3.78402,3.78402,11260000.0
2007-05-16 17:41:00,3.79686,3.7976,3.78875,3.7918,6010000.0
2007-05-16 17:42:00,3.78741,3.80042,3.78646,3.79073,11650000.0
2007-05-16 17:43:00,3.78989,3.79507,3.78405,3.79111,12420000.0
2007-05-16 17:44:00,3.78867,3.79566,3.78867,3.79024,3770000.0
2007-05-16 17:45:00,3.79047,3.79548,3.7866,3.79515,9010000.0
2007-05-16 17:46:00,3.79108,3.79646,3.78981,3.79528,4520000.0
2007-05-16 17:47:00,3.79429,3.79571,3.7865,3.79089,4520000.0
2007-05-16 17:48:00,3.79662,3.79691,3.7911,3.7911,3770000.0
2007-05-16 17:49:00,3.79443,3.79542,3.79004,3.79397,4880000.0
2007-05-16 17:50:00,3.78704,3.79997,3.78704,3.79359,7140000.0
2007-05-16 17:51:00,3.79171,3.80048,3.7879,3.78898,7510000.0
2007-05-16 17:52:00,3.79684,3.79812,3.79216,3.79713,6760000.0
2007-05-16 17:53:00,3.79845,3.79847,3.79152,3.79847,5270000.0
2007-05-16 17:54:00,3.79607,3.79807,3.78838,3.79807,5270000.0
2007-05-16 17:55:00,3.79553,3.8005,3.79028,3.8005,9380000.0
2007-05-16 17:56:00,3.79791,3.80089,3.79045,3.79534,6760000.0
2007-05-16 17:57:00,3.79474,3.79815,3.78867,3.79486,8280000.0
2007-05-16 17:58:00,3.79082,3.80128,3.79082,3.79892,8280000.0
2007-05-16 17:59:00,3.80036,3.80214,3.79178,3.79839,10900000.0
2007-05-16 18:00:00,3.79859,3.79859,3.78908,3.79428,15010000.0
2007-05-16 18:01:00,3.80017,3.80017,3.7926,3.79325,4510000.0
2007-05-16 18:02:00,3.80086,3.80312,3.79299,3.80057,10520000.0
2007-05-16 18:03:00,3.79957,3.79957,3.78871,3.78927,4520000.0
2007-05-16 18:04:00,3.79572,3.79572,3.7851,3.79221,6760000.0
2007-05-16 18:05:00,3.79443,3.79853,3.79367,3.79367,4510000.0
2007-05-16 18:06:00,3.79373,3.79844,3.78813,3.79825,6400000.0
2007-05-16 18:07:00,3.79489,3.79869,3.79138,3.79138,4890000.0
2007-05-16 18:08:00,3.79369,3.79993,3.79062,3.79951,6770000.0
2007-05-16 18:09:00,3.79712,3.79925,3.79456,3.79925,4510000.0
2007-05-16 18:10:00,3.7994,3.7994,3.78979,3.79787,5630000.0
2007-05-16 18:11:00,3.79908,3.79908,3.79401,3.79476,4880000.0
2007-05-16 18:12:00,3.79947,3.79947,3.78936,3.79651,10150000.0
2007-05-16 18:13:00,3.79928,3.79928,3.79387,3.79394,4140000.0
2007-05-16 18:14:00,3.79825,3.80005,3.79042,3.79853,10150000.0
2007-05-16 18:15:00,3.7957,3.80239,3.79198,3.80092,6780000.0
2007-05-16 18:16:00,3.79697,3.79792,3.78802,3.79157,7510000.0
2007-05-16 18:17:00,3.7999,3.7999,3.79504,3.79737,5250000.0
2007-05-16 18:18:00,3.79621,3.79883,3.79317,3.79879,4140000.0
2007-05-16 18:19:00,3.79339,3.79606,3.78674,3.79133,6760000.0
2007-05-16 18:20:00,3.79295,3.79784,3.79157,3.79157,4510000.0
2007-05-16 18:21:00,3.78944,3.79958,3.78944,3.79573,6760000.0
2007-05-16 18:22:00,3.79923,3.79923,3.79146,3.79666,6760000.0
2007-05-16 18:23:00,3.79849,3.79978,3.79383,3.79461,4510000.0
2007-05-16 18:24:00,3.79893,3.80029,3.79037,3.79842,6010000.0
2007-05-16 18:25:00,3.79054,3.80012,3.79054,3.80001,5260000.0
2007-05-16 18:26:00,3.79859,3.79964,3.79038,3.79433,10880000.0
2007-05-16 18:27:00,3.79229,3.80152,3.79229,3.79735,5250000.0
2007-05-16 18:28:00,3.79929,3.79929,3.79327,3.79747,4510000.0
2007-05-16 18:29:00,3.79968,3.79968,3.78938,3.79789,6400000.0
2007-05-16 18:30:00,3.80096,3.80311,3.79549,3.80021,6020000.0
2007-05-16 18:32:00,3.80057,3.80063,3.79088,3.79088,4890000.0
2007-05-16 18:33:00,3.79988,3.79988,3.79112,3.7965,4140000.0
2007-05-16 18:34:00,3.79906,3.79952,3.78772,3.79952,6760000.0
2007-05-16 18:35:00,3.79177,3.80076,3.79177,3.79652,4880000.0
2007-05-16 18:36:00,3.79551,3.80261,3.79551,3.79603,2270000.0
2007-05-16 18:37:00,3.7949,3.80266,3.79358,3.79744,9420000.0
2007-05-16 18:38:00,3.79742,3.80305,3.79742,3.80092,4150000.0
2007-05-16 18:39:00,3.80111,3.80111,3.79122,3.80013,6030000.0
2007-05-16 18:40:00,3.79113,3.79983,3.79047,3.79047,4880000.0
2007-05-16 18:41:00,3.79962,3.80166,3.79235,3.80031,5640000.0
2007-05-16 18:42:00,3.79521,3.79914,3.78882,3.78882,6390000.0
2007-05-16 18:43:00,3.79601,3.80033,3.79478,3.79934,6000000.0
2007-05-16 18:44:00,3.79813,3.7996,3.78989,3.79928,4510000.0
2007-05-16 18:45:00,3.79482,3.79899,3.78884,3.79894,6400000.0
2007-05-16 18:46:00,3.79403,3.79852,3.78771,3.79852,6770000.0
2007-05-16 18:47:00,3.79779,3.79887,3.79289,3.79289,4520000.0
2007-05-16 18:48:00,3.79354,3.80045,3.79022,3.79415,5650000.0
2007-05-16 18:49:00,3.79154,3.8024,3.79154,3.79433,7510000.0
2007-05-16 18:50:00,3.79714,3.79852,3.78689,3.79563,6010000.0
2007-05-16 18:51:00,3.79206,3.79961,3.7885,3.7885,3770000.0
2007-05-16 18:52:00,3.79333,3.79883,3.78911,3.79809,6400000.0
2007-05-16 18:53:00,3.79634,3.79782,3.78742,3.78742,7160000.0
2007-05-16 18:54:00,3.79888,3.8006,3.79341,3.79533,9390000.0
2007-05-16 18:55:00,3.78654,3.79565,3.78654,3.79253,4520000.0
2007-05-16 18:56:00,3.79253,3.79769,3.79136,3.79341,4890000.0
2007-05-16 18:57:00,3.79835,3.79835,3.78926,3.79334,4140000.0
2007-05-16 18:58:00,3.79686,3.79987,3.78897,3.79704,6400000.0
2007-05-16 18:59:00,3.79382,3.80059,3.79236,3.79376,6760000.0
2007-05-16 19:00:00,3.79919,3.79945,3.78954,3.79441,9400000.0
2007-05-16 19:01:00,3.79391,3.7977,3.78891,3.7933,6770000.0
2007-05-16 19:02:00,3.7972,3.79722,3.79211,3.79617,4880000.0
2007-05-16 19:03:00,3.79804,3.79823,3.79196,3.79545,4140000.0
2007-05-16 19:04:00,3.797,3.79997,3.79261,3.79383,6020000.0
2007-05-16 19:05:00,3.79851,3.79954,3.7882,3.7882,4510000.0
2007-05-16 19:06:00,3.79875,3.79875,3.78796,3.79555,4880000.0
2007-05-16 19:07:00,3.7988,3.7988,3.78957,3.79803,4880000.0
2007-05-16 19:08:00,3.79807,3.79807,3.79053,3.79139,6760000.0
2007-05-16 19:09:00,3.79777,3.79777,3.79188,3.79682,6400000.0
2007-05-16 19:10:00,3.79071,3.79377,3.78535,3.79177,5270000.0
2007-05-16 19:11:00,3.7906,3.79576,3.78593,3.79402,4890000.0
2007-05-16 19:12:00,3.7933,3.7933,3.78952,3.78952,1500000.0
2007-05-16 19:13:00,3.78529,3.79703,3.78529,3.79497,6030000.0
2007-05-16 19:14:00,3.78985,3.796,3.78837,3.79291,6010000.0
2007-05-16 19:15:00,3.79617,3.79617,3.78562,3.79092,6380000.0
2007-05-16 19:16:00,3.79527,3.79527,3.78488,3.78921,4890000.0
2007-05-16 19:17:00,3.79031,3.79815,3.79031,3.79637,6770000.0
2007-05-16 19:18:00,3.78816,3.79511,3.78471,3.79511,7880000.0
2007-05-16 19:19:00,3.79014,3.79602,3.78781,3.78781,4520000.0
2007-05-16 19:20:00,3.79463,3.79488,3.78674,3.79414,7140000.0
2007-05-16 19:21:00,3.79405,3.7958,3.78686,3.7958,4520000.0
2007-05-16 19:22:00,3.79337,3.79475,3.78517,3.79035,3010000.0
2007-05-16 19:23:00,3.79562,3.7957,3.78953,3.79065,4510000.0
2007-05-16 19:24:00,3.78908,3.79407,3.78709,3.79407,4890000.0
2007-05-16 19:26:00,3.78989,3.79554,3.78815,3.79485,5630000.0
2007-05-16 19:27:00,3.79461,3.79743,3.79079,3.79541,4140000.0
2007-05-16 19:28:00,3.79399,3.79399,3.78749,3.78828,4510000.0
2007-05-16 19:29:00,3.78911,3.79334,3.78403,3.78753,6760000.0
2007-05-16 19:30:00,3.79008,3.79483,3.78597,3.78597,4510000.0
2007-05-16 19:31:00,3.79236,3.79559,3.78879,3.79465,7130000.0
2007-05-16 19:32:00,3.79416,3.79416,3.78925,3.78925,5250000.0
2007-05-16 19:33:00,3.78508,3.79485,3.78508,3.78518,7140000.0
2007-05-16 19:34:00,3.79432,3.79527,3.78522,3.79003,5260000.0
2007-05-16 19:35:00,3.79266,3.79266,3.7833,3.79258,7510000.0
2007-05-16 19:36:00,3.78927,3.79424,3.78879,3.78987,6000000.0
2007-05-16 19:37:00,3.79581,3.80205,3.78809,3.78809,5260000.0
2007-05-16 19:38:00,3.78732,3.79412,3.78732,3.7938,3750000.0
2007-05-16 19:39:00,3.79517,3.79517,3.78477,3.78477,6760000.0
2007-05-16 19:40:00,3.79304,3.79312,3.78436,3.789,5630000.0
2007-05-16 19:41:00,3.79366,3.79586,3.78636,3.79237,6010000.0
2007-05-16 19:42:00,3.78652,3.79508,3.78652,3.79508,6010000.0
2007-05-16 19:43:00,3.79002,3.79345,3.78786,3.78969,2640000.0
2007-05-16 19:45:00,3.78478,3.79355,3.78231,3.79295,13560000.0
2007-05-16 19:46:00,3.79327,3.79404,3.78702,3.7933,5650000.0
2007-05-16 19:47:00,3.79329,3.79671,3.78745,3.78745,6390000.0
2007-05-16 19:48:00,3.78733,3.79226,3.78314,3.78727,3770000.0
2007-05-16 19:49:00,3.79256,3.79256,3.78588,3.78799,4520000.0
2007-05-16 19:50:00,3.79256,3.79262,3.78648,3.78792,4510000.0
2007-05-16 19:52:00,3.79389,3.79618,3.78672,3.78939,8290000.0
2007-05-16 19:53:00,3.79164,3.79355,3.78674,3.79226,6020000.0
2007-05-16 19:54:00,3.78638,3.79188,3.7857,3.79127,8630000.0
2007-05-16 19:55:00,3.79344,3.79344,3.78941,3.78964,1510000.0
2007-05-16 19:56:00,3.78173,3.79054,3.78173,3.78977,6390000.0
2007-05-16 19:57:00,3.78692,3.79254,3.78136,3.79254,6390000.0
2007-05-16 19:58:00,3.7928,3.79475,3.78931,3.79475,3750000.0
2007-05-16 19:59:00,3.79337,3.79401,3.78797,3.78797,5260000.0
2007-05-16 20:00:00,3.78758,3.7944,3.78609,3.78769,4510000.0
2007-05-16 20:01:00,3.79389,3.79389,3.78947,3.78947,1500000.0
2007-05-16 20:04:00,3.79435,3.79435,3.78897,3.79262,3380000.0
2007-05-16 20:05:00,3.79141,3.79249,3.78286,3.79249,5290000.0
2007-05-16 20:06:00,3.78704,3.79038,3.78367,3.7861,6780000.0
2007-05-16 20:07:00,3.78844,3.79136,3.7853,3.7853,3770000.0
2007-05-16 20:08:00,3.79014,3.79014,3.78659,3.78807,2640000.0
2007-05-16 20:09:00,3.78597,3.79249,3.78597,3.78696,5640000.0
2007-05-16 20:11:00,3.78526,3.78896,3.78247,3.78896,8650000.0
2007-05-16 20:12:00,3.78115,3.78919,3.78115,3.78919,2650000.0
2007-05-16 20:13:00,3.78633,3.79056,3.78082,3.78604,12040000.0
2007-05-16 20:14:00,3.78511,3.79032,3.78446,3.78873,5660000.0
2007-05-16 20:15:00,3.78749,3.78749,3.77762,3.77914,5650000.0
2007-05-16 20:16:00,3.78301,3.78901,3.77958,3.78777,6030000.0
2007-05-16 20:17:00,3.78639,3.78701,3.77746,3.78701,3760000.0
2007-05-16 20:18:00,3.78563,3.78585,3.77771,3.78552,4880000.0
2007-05-16 20:20:00,3.78594,3.78844,3.78255,3.78775,5290000.0
2007-05-16 20:21:00,3.78721,3.78723,3.77776,3.7834,6010000.0
2007-05-16 20:22:00,3.78297,3.78859,3.77838,3.77838,5650000.0
2007-05-16 20:23:00,3.78073,3.78557,3.78013,3.78236,4150000.0
2007-05-16 20:24:00,3.78128,3.78486,3.78123,3.78304,4140000.0
2007-05-16 20:27:00,3.78659,3.78936,3.77907,3.77907,4900000.0
2007-05-16 20:28:00,3.78749,3.78771,3.78003,3.78771,4890000.0
2007-05-16 20:29:00,3.78592,3.78732,3.77785,3.78651,9020000.0
2007-05-16 20:30:00,3.78238,3.78627,3.77657,3.77734,7530000.0
2007-05-16 20:31:00,3.7847,3.78668,3.7779,3.78212,3010000.0
2007-05-16 20:32:00,3.78324,3.7841,3.77678,3.77681,3760000.0
2007-05-16 20:33:00,3.78757,3.78757,3.78403,3.78675,2260000.0
2007-05-16 20:34:00,3.78736,3.78893,3.77866,3.77866,6010000.0
2007-05-16 20:35:00,3.7779,3.78867,3.7779,3.78437,1520000.0
2007-05-16 20:36:00,3.7814,3.78638,3.7814,3.7816,3000000.0
2007-05-16 20:38:00,3.78532,3.78615,3.78208,3.78615,2250000.0
2007-05-16 20:39:00,3.78212,3.78555,3.78125,3.78125,2250000.0
2007-05-16 20:40:00,3.78058,3.78836,3.77977,3.78142,11250000.0
2007-05-16 20:41:00,3.78654,3.78676,3.78225,3.78671,4880000.0
2007-05-16 20:42:00,3.786,3.78676,3.78009,3.78244,8250000.0
2007-05-16 20:44:00,3.78217,3.78968,3.77806,3.78508,10910000.0
2007-05-16 20:46:00,3.78637,3.78842,3.77999,3.78842,4130000.0
2007-05-16 20:47:00,3.78354,3.78828,3.78086,3.78828,4880000.0
2007-05-16 20:48:00,3.78829,3.78829,3.78829,3.78829,750000.0
2007-05-16 20:49:00,3.77824,3.78237,3.77824,3.78209,2250000.0
2007-05-16 20:50:00,3.7882,3.78935,3.77787,3.78235,14640000.0
2007-05-16 20:52:00,3.78561,3.78822,3.77572,3.77747,6390000.0
2007-05-16 20:53:00,3.77785,3.7891,3.77785,3.78238,8260000.0
2007-05-16 20:54:00,3.78318,3.78805,3.77879,3.78675,5270000.0
2007-05-16 20:55:00,3.78628,3.78841,3.78056,3.78567,6380000.0
2007-05-16 20:56:00,3.77811,3.78949,3.77733,3.78672,9400000.0
2007-05-16 20:57:00,3.78609,3.78609,3.77627,3.78538,3750000.0
2007-05-16 20:58:00,3.78665,3.78832,3.77918,3.78202,12390000.0
2007-05-16 20:59:00,3.7858,3.78741,3.78209,3.78209,4520000.0
2007-05-16 21:00:00,3.78581,3.78614,3.7814,3.78244,3750000.0
2007-05-16 21:01:00,3.78132,3.78837,3.78132,3.78837,4890000.0
2007-05-16 21:02:00,3.78178,3.78671,3.77878,3.7851,6380000.0
2007-05-16 21:03:00,3.78455,3.78455,3.77385,3.77945,8650000.0
2007-05-16 21:04:00,3.78643,3.78789,3.78175,3.78636,7890000.0
2007-05-16 21:05:00,3.78457,3.78457,3.77164,3.77444,4880000.0
2007-05-16 21:06:00,3.78374,3.78421,3.77558,3.78068,1890000.0
2007-05-16 21:07:00,3.77688,3.78431,3.77688,3.78431,3770000.0
2007-05-16 21:08:00,3.78401,3.78504,3.77572,3.77967,4510000.0
2007-05-16 21:09:00,3.78609,3.78752,3.77793,3.78752,3010000.0
2007-05-16 21:10:00,3.77939,3.7843,3.77939,3.7843,4130000.0
2007-05-16 21:11:00,3.78504,3.78679,3.78005,3.78583,5630000.0
2007-05-16 21:12:00,3.78514,3.78514,3.77529,3.77533,3380000.0
2007-05-16 21:13:00,3.78289,3.78577,3.77615,3.77989,4900000.0
2007-05-16 21:15:00,3.78155,3.78488,3.7757,3.78247,5250000.0
2007-05-16 21:16:00,3.78481,3.78481,3.78017,3.78334,5250000.0
2007-05-16 21:18:00,3.78009,3.78439,3.77821,3.77985,6000000.0
2007-05-16 21:19:00,3.77949,3.7859,3.77949,3.77981,10510000.0
2007-05-16 21:20:00,3.78014,3.78346,3.77854,3.7797,5260000.0
2007-05-16 21:22:00,3.77455,3.78645,3.77455,3.78378,4500000.0
2007-05-16 21:23:00,3.78491,3.78508,3.77581,3.7813,9760000.0
2007-05-16 21:25:00,3.78224,3.78521,3.77498,3.78014,7890000.0
2007-05-16 21:26:00,3.78311,3.78383,3.78225,3.78225,3380000.0
2007-05-16 21:27:00,3.78239,3.78532,3.7754,3.77545,6010000.0
2007-05-16 21:28:00,3.78335,3.78373,3.77414,3.78238,4140000.0
2007-05-16 21:29:00,3.78342,3.78365,3.77412,3.77412,5250000.0
2007-05-16 21:32:00,3.77703,3.78262,3.7759,3.77723,10510000.0
2007-05-16 21:33:00,3.77813,3.78276,3.77813,3.78005,5630000.0
2007-05-16 21:34:00,3.77885,3.78483,3.77885,3.78429,4130000.0
2007-05-16 21:35:00,3.78475,3.78581,3.77466,3.77904,10150000.0
2007-05-16 21:40:00,3.78049,3.78049,3.77442,3.77442,2250000.0
2007-05-16 21:41:00,3.7757,3.78468,3.7757,3.77914,3750000.0
2007-05-16 21:43:00,3.77721,3.78262,3.77577,3.77742,11250000.0
2007-05-16 21:50:00,3.78014,3.78643,3.78014,3.78491,4130000.0
2007-05-16 21:52:00,3.77902,3.78372,3.7782,3.7782,4150000.0
2007-05-16 21:53:00,3.78251,3.78251,3.77894,3.7804,3390000.0
2007-05-16 21:55:00,3.78528,3.78877,3.78091,3.78091,6030000.0
2007-05-16 21:56:00,3.78215,3.78396,3.7797,3.78396,4520000.0
2007-05-16 21:57:00,3.78349,3.78444,3.7798,3.78339,4130000.0
2007-05-16 21:58:00,3.77885,3.78359,3.77323,3.78359,3750000.0
2007-05-16 21:59:00,3.77484,3.7842,3.77484,3.78035,4130000.0
2007-05-16 22:00:00,3.77907,3.78429,3.77458,3.77509,6770000.0
2007-05-16 22:01:00,3.77372,3.78271,3.77108,3.78271,8640000.0
2007-05-16 22:03:00,3.7832,3.78548,3.7802,3.78339,3400000.0
2007-05-16 22:05:00,3.78035,3.78612,3.77467,3.78,6020000.0
2007-05-16 22:06:00,3.77343,3.78161,3.76993,3.78126,6020000.0
2007-05-16 22:07:00,3.78444,3.78615,3.77629,3.78493,4900000.0
2007-05-16 22:08:00,3.78359,3.78493,3.77447,3.78469,6780000.0
2007-05-16 22:09:00,3.77492,3.77492,3.77492,3.77492,750000.0
2007-05-16 22:10:00,3.78468,3.78468,3.77499,3.78432,3380000.0
2007-05-16 22:12:00,3.7801,3.78746,3.77738,3.77764,7510000.0
2007-05-16 22:13:00,3.78875,3.78875,3.78024,3.78707,3380000.0
2007-05-16 22:15:00,3.79011,3.79068,3.78145,3.78831,3760000.0
2007-05-16 22:16:00,3.78399,3.78898,3.77892,3.78422,5630000.0
2007-05-16 22:17:00,3.78858,3.78891,3.78053,3.78814,4890000.0
2007-05-16 22:18:00,3.78479,3.79206,3.78479,3.78913,5260000.0
2007-05-16 22:19:00,3.78448,3.78871,3.78317,3.7869,7520000.0
2007-05-16 22:20:00,3.78404,3.79135,3.77959,3.78413,7900000.0
2007-05-16 22:21:00,3.78935,3.78935,3.77974,3.77974,6380000.0
2007-05-16 22:22:00,3.78785,3.79053,3.78473,3.786,7510000.0
2007-05-16 22:23:00,3.78373,3.78975,3.77803,3.78975,5260000.0
2007-05-16 22:24:00,3.78771,3.78879,3.77938,3.78879,6380000.0
2007-05-16 22:25:00,3.7826,3.78771,3.78247,3.78379,4510000.0
2007-05-16 22:26:00,3.77968,3.781,3.77344,3.77696,5260000.0
2007-05-16 22:27:00,3.78552,3.78552,3.77949,3.78432,2260000.0
2007-05-16 22:28:00,3.7831,3.78461,3.77485,3.78461,10140000.0
2007-05-16 22:29:00,3.77932,3.78501,3.77932,3.78412,3760000.0
2007-05-16 22:30:00,3.78161,3.78918,3.78161,3.78918,1510000.0
2007-05-16 22:31:00,3.78537,3.79196,3.78483,3.78483,10140000.0
2007-05-16 22:33:00,3.78937,3.78937,3.78246,3.78246,1130000.0
2007-05-16 22:34:00,3.78125,3.78817,3.78103,3.78817,2260000.0
2007-05-16 22:35:00,3.78367,3.78778,3.78367,3.78778,1880000.0
2007-05-16 22:36:00,3.78938,3.79518,3.78257,3.78257,4900000.0
2007-05-16 22:38:00,3.78461,3.78461,3.78025,3.78025,1130000.0
2007-05-16 22:39:00,3.79046,3.79078,3.78197,3.79019,4520000.0
2007-05-16 22:40:00,3.78848,3.78979,3.78043,3.78043,4510000.0
2007-05-16 22:41:00,3.78474,3.78842,3.77878,3.78571,3770000.0
2007-05-16 22:42:00,3.78574,3.78961,3.78546,3.78961,3770000.0
2007-05-16 22:43:00,3.78829,3.78912,3.78121,3.78553,4880000.0
2007-05-16 22:44:00,3.78837,3.78837,3.77632,3.78501,6390000.0
2007-05-16 22:45:00,3.78431,3.79,3.78054,3.78259,3780000.0
2007-05-16 22:46:00,3.78491,3.78697,3.78173,3.78697,4520000.0
2007-05-16 22:48:00,3.788,3.78888,3.78501,3.78779,4140000.0
2007-05-16 22:49:00,3.78861,3.78877,3.77691,3.78205,6390000.0
2007-05-16 22:54:00,3.78793,3.79005,3.78258,3.78258,3010000.0
2007-05-16 22:55:00,3.78776,3.78776,3.78776,3.78776,750000.0
2007-05-16 22:56:00,3.78837,3.78837,3.78396,3.78533,3010000.0
2007-05-16 22:57:00,3.78783,3.78976,3.78446,3.78933,4140000.0
2007-05-16 22:59:00,3.78763,3.78845,3.78324,3.78345,5250000.0
2007-05-16 23:00:00,3.78399,3.78966,3.78375,3.78375,11250000.0
2007-05-16 23:02:00,3.78365,3.78862,3.78317,3.78329,10140000.0
2007-05-16 23:03:00,3.78749,3.78769,3.7787,3.77948,7140000.0
2007-05-16 23:04:00,3.78479,3.78943,3.77892,3.78924,7140000.0
2007-05-16 23:06:00,3.78459,3.78882,3.78376,3.78376,7130000.0
2007-05-16 23:07:00,3.78864,3.78919,3.78282,3.78375,6760000.0
2007-05-16 23:08:00,3.78822,3.78822,3.78272,3.78727,5250000.0
2007-05-16 23:09:00,3.78445,3.79149,3.78109,3.7842,12390000.0
2007-05-16 23:10:00,3.78764,3.78764,3.78033,3.78688,6000000.0
2007-05-16 23:13:00,3.78861,3.78925,3.78436,3.78784,5640000.0
2007-05-16 23:14:00,3.78811,3.78958,3.77994,3.78763,5260000.0
2007-05-16 23:15:00,3.7896,3.78967,3.78293,3.78475,6770000.0
2007-05-16 23:16:00,3.78434,3.79068,3.78026,3.78827,3400000.0
2007-05-16 23:17:00,3.78501,3.78849,3.77837,3.78849,4510000.0
2007-05-16 23:18:00,3.78922,3.78922,3.77967,3.78766,3390000.0
2007-05-16 23:19:00,3.7875,3.7875,3.78261,3.78605,5250000.0
2007-05-16 23:20:00,3.7889,3.79093,3.78499,3.78932,4130000.0
2007-05-16 23:21:00,3.78514,3.79057,3.78475,3.78921,4160000.0
2007-05-16 23:22:00,3.78467,3.79111,3.77989,3.78465,4510000.0
2007-05-16 23:23:00,3.78907,3.78907,3.78759,3.78759,1500000.0
2007-05-16 23:24:00,3.78417,3.78858,3.78417,3.78433,4500000.0
2007-05-16 23:25:00,3.78443,3.78951,3.78363,3.78951,8260000.0
2007-05-16 23:27:00,3.78653,3.78653,3.77475,3.77744,4890000.0
2007-05-16 23:28:00,3.78462,3.78898,3.77872,3.78829,6020000.0
2007-05-16 23:29:00,3.78376,3.78704,3.78376,3.78704,1130000.0
2007-05-16 23:30:00,3.77788,3.78672,3.77732,3.78672,4890000.0
2007-05-16 23:31:00,3.78363,3.78926,3.78363,3.7846,5260000.0
2007-05-16 23:32:00,3.78485,3.79011,3.78008,3.78008,4130000.0
2007-05-16 23:34:00,3.78386,3.7896,3.78381,3.78381,4130000.0
2007-05-16 23:35:00,3.78501,3.79064,3.78501,3.78999,2640000.0
2007-05-16 23:36:00,3.78737,3.78879,3.78347,3.78741,1890000.0
2007-05-16 23:40:00,3.78243,3.78793,3.78146,3.78281,11250000.0
2007-05-16 23:42:00,3.78392,3.78943,3.78392,3.78412,11250000.0
2007-05-16 23:46:00,3.78817,3.78826,3.77952,3.78826,4510000.0
2007-05-16 23:48:00,3.78871,3.78871,3.77768,3.78411,3410000.0
2007-05-16 23:50:00,3.7877,3.7877,3.77767,3.78311,2270000.0
2007-05-16 23:53:00,3.78404,3.7875,3.78032,3.78032,3780000.0
2007-05-16 23:54:00,3.78872,3.78872,3.77717,3.78327,12420000.0
2007-05-16 23:55:00,3.77928,3.7875,3.77761,3.77926,6010000.0
2007-05-17 00:00:00,3.78044,3.78495,3.78044,3.7843,3390000.0
2007-05-17 00:01:00,3.78938,3.78938,3.78429,3.7893,2630000.0
2007-05-17 00:02:00,3.78437,3.78437,3.78437,3.78437,750000.0
2007-05-17 00:03:00,3.78628,3.78628,3.78628,3.78628,750000.0
2007-05-17 00:04:00,3.78969,3.78969,3.78012,3.78012,3010000.0
2007-05-17 00:05:00,3.78805,3.78805,3.7825,3.78506,3390000.0
2007-05-17 00:07:00,3.78555,3.78999,3.78091,3.78531,4150000.0
2007-05-17 00:12:00,3.78947,3.78947,3.78273,3.78747,4890000.0
2007-05-17 00:13:00,3.77995,3.78917,3.77995,3.7882,3780000.0
2007-05-17 00:14:00,3.7875,3.78836,3.77953,3.77953,3010000.0
2007-05-17 00:15:00,3.77972,3.78552,3.77972,3.78552,1130000.0
2007-05-17 00:17:00,3.78809,3.78893,3.77902,3.78893,3380000.0
2007-05-17 00:18:00,3.78509,3.79107,3.78164,3.78461,6780000.0
2007-05-17 00:19:00,3.78977,3.78977,3.77979,3.78918,3000000.0
2007-05-17 00:20:00,3.78023,3.79021,3.78023,3.78551,7510000.0
2007-05-17 00:21:00,3.7884,3.78875,3.77872,3.77935,5260000.0
2007-05-17 00:22:00,3.7898,3.79121,3.78104,3.78988,4140000.0
2007-05-17 00:23:00,3.7784,3.78994,3.7784,3.78961,6000000.0
2007-05-17 00:24:00,3.78468,3.78833,3.7782,3.78764,4510000.0
2007-05-17 00:25:00,3.77964,3.78917,3.77964,3.789,9420000.0
2007-05-17 00:26:00,3.78222,3.78938,3.77889,3.78858,6400000.0
2007-05-17 00:27:00,3.78548,3.78893,3.77972,3.78873,5260000.0
2007-05-17 00:28:00,3.78961,3.79002,3.78297,3.78797,4900000.0
2007-05-17 00:29:00,3.78486,3.78887,3.77999,3.77999,2270000.0
2007-05-17 00:30:00,3.78856,3.78957,3.78374,3.78782,5630000.0
2007-05-17 00:31:00,3.78969,3.79048,3.78103,3.78306,4890000.0
2007-05-17 00:32:00,3.79099,3.79299,3.78137,3.7853,9410000.0
2007-05-17 00:33:00,3.78664,3.7886,3.77833,3.78455,4510000.0
2007-05-17 00:34:00,3.7788,3.78736,3.7788,3.78174,3380000.0
2007-05-17 00:36:00,3.78074,3.79038,3.78074,3.78979,1880000.0
2007-05-17 00:37:00,3.78241,3.78466,3.78241,3.78395,1140000.0
2007-05-17 00:38:00,3.78148,3.78909,3.78003,3.78452,4140000.0
2007-05-17 00:39:00,3.7837,3.78887,3.77942,3.78887,3380000.0
2007-05-17 00:40:00,3.78916,3.78916,3.78842,3.78842,1880000.0
2007-05-17 00:42:00,3.78324,3.78891,3.78318,3.78891,2640000.0
2007-05-17 00:43:00,3.78407,3.79101,3.78407,3.78424,9770000.0
2007-05-17 00:44:00,3.78923,3.78923,3.78391,3.78777,1510000.0
2007-05-17 00:47:00,3.78435,3.78886,3.77872,3.78886,4150000.0
2007-05-17 00:49:00,3.78363,3.78897,3.77768,3.78156,6750000.0
2007-05-17 00:50:00,3.78842,3.78842,3.77816,3.78306,3750000.0
2007-05-17 00:52:00,3.78871,3.78871,3.78075,3.78388,4890000.0
2007-05-17 00:53:00,3.78812,3.78844,3.78183,3.78183,5630000.0
2007-05-17 00:54:00,3.78373,3.78878,3.78207,3.78207,4890000.0
2007-05-17 00:55:00,3.78561,3.78976,3.77934,3.78876,6010000.0
2007-05-17 00:56:00,3.77821,3.78708,3.77683,3.78708,6390000.0
2007-05-17 00:57:00,3.78673,3.78787,3.78059,3.78656,7890000.0
2007-05-17 00:58:00,3.78951,3.78951,3.77935,3.78474,4130000.0
2007-05-17 00:59:00,3.78445,3.79138,3.7842,3.7842,10150000.0
2007-05-17 01:00:00,3.7891,3.79338,3.78062,3.78062,6010000.0
2007-05-17 01:01:00,3.78372,3.78907,3.78358,3.78358,10530000.0
2007-05-17 01:02:00,3.78465,3.78928,3.78033,3.78923,6380000.0
2007-05-17 01:03:00,3.77804,3.7884,3.77804,3.7884,3380000.0
2007-05-17 01:04:00,3.78487,3.78941,3.77966,3.78378,5260000.0
2007-05-17 01:06:00,3.78835,3.78865,3.77913,3.78719,11280000.0
2007-05-17 01:08:00,3.78772,3.78772,3.77592,3.7787,9400000.0
2007-05-17 01:09:00,3.78933,3.78933,3.78443,3.78443,3750000.0
2007-05-17 01:10:00,3.78558,3.78926,3.78469,3.78905,6750000.0
2007-05-17 01:12:00,3.7901,3.79223,3.78097,3.78594,6010000.0
2007-05-17 01:13:00,3.7819,3.78769,3.77564,3.7829,4150000.0
2007-05-17 01:14:00,3.78905,3.78934,3.78338,3.78744,10890000.0
2007-05-17 01:15:00,3.78705,3.78705,3.77729,3.78675,4520000.0
2007-05-17 01:16:00,3.78763,3.78937,3.77958,3.77958,6010000.0
2007-05-17 01:17:00,3.78834,3.79089,3.77959,3.77959,6760000.0
2007-05-17 01:19:00,3.78361,3.78757,3.7825,3.7825,4150000.0
2007-05-17 01:20:00,3.78432,3.78946,3.78408,3.78782,3010000.0
2007-05-17 01:21:00,3.77908,3.78845,3.77908,3.78758,3390000.0
2007-05-17 01:22:00,3.78938,3.78938,3.78006,3.78938,5260000.0
2007-05-17 01:23:00,3.78708,3.78888,3.78314,3.78809,4890000.0
2007-05-17 01:24:00,3.78848,3.7905,3.77978,3.78464,7140000.0
2007-05-17 01:25:00,3.78888,3.78951,3.78274,3.78745,5260000.0
2007-05-17 01:26:00,3.78252,3.78855,3.78197,3.78197,12780000.0
2007-05-17 01:27:00,3.78527,3.7917,3.78527,3.78619,2640000.0
2007-05-17 01:29:00,3.78948,3.79074,3.78149,3.78371,7890000.0
2007-05-17 01:30:00,3.78281,3.78919,3.78125,3.78808,4880000.0
2007-05-17 01:32:00,3.78667,3.78667,3.78667,3.78667,750000.0
2007-05-17 01:33:00,3.79034,3.79036,3.78647,3.79036,1510000.0
2007-05-17 01:34:00,3.79002,3.79002,3.79002,3.79002,380000.0
2007-05-17 01:35:00,3.78975,3.78975,3.78504,3.78504,1500000.0
2007-05-17 01:36:00,3.78933,3.78989,3.78031,3.78989,4890000.0
2007-05-17 01:37:00,3.7885,3.79009,3.78387,3.79009,6380000.0
2007-05-17 01:38:00,3.79004,3.79036,3.78477,3.78932,5260000.0
2007-05-17 01:41:00,3.78354,3.78929,3.78354,3.78929,3750000.0
2007-05-17 01:42:00,3.78102,3.79091,3.78102,3.78102,3380000.0
2007-05-17 01:44:00,3.78443,3.7912,3.78443,3.78473,11250000.0
2007-05-17 01:46:00,3.7848,3.79018,3.78383,3.78433,4890000.0
2007-05-17 01:48:00,3.78879,3.78879,3.7837,3.78433,5260000.0
2007-05-17 01:49:00,3.7883,3.78991,3.78048,3.78959,6380000.0
2007-05-17 01:50:00,3.79051,3.79069,3.7867,3.78888,6390000.0
2007-05-17 01:51:00,3.79004,3.79004,3.7834,3.78434,4130000.0
2007-05-17 01:52:00,3.7853,3.79068,3.7853,3.786,5260000.0
2007-05-17 01:53:00,3.78634,3.78977,3.78508,3.78899,3750000.0
2007-05-17 01:54:00,3.79012,3.79063,3.78437,3.78647,6760000.0
2007-05-17 01:55:00,3.78554,3.78994,3.78504,3.78504,6000000.0
2007-05-17 01:56:00,3.7885,3.78963,3.78373,3.78515,5260000.0
2007-05-17 01:57:00,3.78563,3.79089,3.78489,3.78679,5260000.0
2007-05-17 02:00:00,3.78614,3.79237,3.78614,3.78737,11250000.0
2007-05-17 02:03:00,3.78553,3.79325,3.78515,3.78515,9030000.0
2007-05-17 02:04:00,3.79048,3.79048,3.78642,3.78642,3760000.0
2007-05-17 02:05:00,3.78525,3.78963,3.7776,3.7894,6770000.0
2007-05-17 02:06:00,3.77876,3.78832,3.77874,3.78543,7140000.0
2007-05-17 02:07:00,3.78645,3.78895,3.78493,3.78828,3390000.0
2007-05-17 02:08:00,3.78749,3.79093,3.78339,3.79093,5260000.0
2007-05-17 02:09:00,3.7889,3.78918,3.78539,3.7855,4130000.0
2007-05-17 02:10:00,3.79005,3.79008,3.78087,3.79008,4890000.0
2007-05-17 02:11:00,3.79019,3.79181,3.78639,3.78745,5640000.0
2007-05-17 02:12:00,3.78666,3.78926,3.78453,3.78926,5260000.0
2007-05-17 02:13:00,3.78762,3.78762,3.78636,3.78636,2250000.0
2007-05-17 02:14:00,3.7808,3.79327,3.7808,3.78517,12790000.0
2007-05-17 02:15:00,3.7882,3.78967,3.78797,3.78967,3010000.0
2007-05-17 02:16:00,3.78362,3.78938,3.78362,3.78938,3400000.0
2007-05-17 02:17:00,3.79008,3.79352,3.77995,3.77995,6010000.0
2007-05-17 02:18:00,3.78839,3.78871,3.77884,3.78871,4510000.0
2007-05-17 02:19:00,3.78916,3.79099,3.78103,3.78443,4890000.0
2007-05-17 02:23:00,3.77852,3.78929,3.77852,3.78205,7140000.0
2007-05-17 02:24:00,3.78842,3.78842,3.78013,3.787,9050000.0
2007-05-17 02:25:00,3.78852,3.7895,3.77907,3.78392,10140000.0
2007-05-17 02:26:00,3.78773,3.78773,3.77833,3.78393,6390000.0
2007-05-17 02:27:00,3.78174,3.78766,3.78174,3.78737,3390000.0
2007-05-17 02:28:00,3.78768,3.78903,3.77934,3.78902,8630000.0
2007-05-17 02:29:00,3.78353,3.78887,3.77885,3.7791,9390000.0
2007-05-17 02:30:00,3.78473,3.78985,3.78043,3.78815,4900000.0
2007-05-17 02:32:00,3.77985,3.78886,3.77862,3.78886,5260000.0
2007-05-17 02:33:00,3.78453,3.79143,3.78119,3.78564,4880000.0
2007-05-17 02:34:00,3.78911,3.78911,3.78049,3.78788,5260000.0
2007-05-17 02:35:00,3.78322,3.78911,3.78322,3.78361,9030000.0
2007-05-17 02:36:00,3.78444,3.78943,3.78277,3.78765,7880000.0
2007-05-17 02:37:00,3.7882,3.78968,3.77909,3.77968,4890000.0
2007-05-17 02:38:00,3.78779,3.78779,3.78015,3.78444,4880000.0
2007-05-17 02:39:00,3.78441,3.78584,3.77982,3.78545,2630000.0
2007-05-17 02:40:00,3.788,3.788,3.78479,3.78479,4500000.0
2007-05-17 02:41:00,3.78278,3.78794,3.77818,3.78292,7890000.0
2007-05-17 02:42:00,3.78297,3.78829,3.77798,3.78256,5260000.0
2007-05-17 02:43:00,3.77918,3.78865,3.77918,3.78336,5260000.0
2007-05-17 02:44:00,3.78485,3.78891,3.77977,3.78665,5630000.0
2007-05-17 02:45:00,3.78763,3.78889,3.78166,3.78174,4140000.0
2007-05-17 02:46:00,3.78777,3.78897,3.78777,3.78897,1500000.0
2007-05-17 02:47:00,3.78792,3.78792,3.78097,3.78282,7140000.0
2007-05-17 02:48:00,3.78327,3.78774,3.77992,3.77992,3760000.0
2007-05-17 02:49:00,3.78451,3.78988,3.78317,3.78982,4500000.0
2007-05-17 02:50:00,3.78449,3.78908,3.78218,3.78908,4130000.0
2007-05-17 02:51:00,3.7806,3.79378,3.7806,3.79031,6020000.0
2007-05-17 02:52:00,3.7856,3.79007,3.78039,3.78646,4880000.0
2007-05-17 02:54:00,3.79011,3.79011,3.78508,3.7898,4130000.0
2007-05-17 02:55:00,3.79045,3.79045,3.78437,3.78881,5250000.0
2007-05-17 02:57:00,3.78557,3.79121,3.78407,3.78479,5640000.0
2007-05-17 02:58:00,3.78353,3.78939,3.7811,3.78939,4880000.0
2007-05-17 02:59:00,3.78047,3.78969,3.77942,3.78468,11270000.0
2007-05-17 03:01:00,3.78909,3.79078,3.78092,3.78092,5630000.0
2007-05-17 03:02:00,3.79042,3.79063,3.78508,3.79042,4880000.0
2007-05-17 03:03:00,3.78425,3.78978,3.77968,3.78958,5260000.0
2007-05-17 03:05:00,3.78728,3.79249,3.78313,3.79125,5650000.0
2007-05-17 03:06:00,3.79042,3.79151,3.78593,3.78621,7510000.0
2007-05-17 03:07:00,3.78858,3.78986,3.78305,3.78574,7140000.0
2007-05-17 03:08:00,3.7861,3.79144,3.78122,3.78122,3760000.0
2007-05-17 03:09:00,3.78983,3.78983,3.78113,3.78981,3010000.0
2007-05-17 03:10:00,3.78994,3.79128,3.78585,3.79078,4160000.0
2007-05-17 03:11:00,3.7908,3.7908,3.7852,3.78609,3010000.0
2007-05-17 03:12:00,3.78146,3.79278,3.78146,3.79123,4890000.0
2007-05-17 03:13:00,3.78534,3.78981,3.77923,3.78981,5640000.0
2007-05-17 03:14:00,3.78554,3.79073,3.78447,3.78552,7520000.0
2007-05-17 03:15:00,3.78982,3.78984,3.77946,3.78954,5650000.0
2007-05-17 03:16:00,3.79069,3.79187,3.78554,3.78862,6770000.0
2007-05-17 03:17:00,3.78415,3.78957,3.78277,3.78957,12020000.0
2007-05-17 03:18:00,3.78971,3.79016,3.78502,3.79016,4890000.0
2007-05-17 03:19:00,3.78534,3.79038,3.78534,3.79038,1130000.0
2007-05-17 03:20:00,3.78968,3.78968,3.78485,3.78963,3390000.0
2007-05-17 03:21:00,3.78861,3.78861,3.78348,3.78456,5250000.0
2007-05-17 03:25:00,3.78999,3.79052,3.78128,3.79015,6760000.0
2007-05-17 03:26:00,3.77951,3.78804,3.7783,3.78214,6750000.0
2007-05-17 03:27:00,3.7859,3.79081,3.78225,3.79047,4890000.0
2007-05-17 03:28:00,3.79006,3.7901,3.78106,3.78131,4510000.0
2007-05-17 03:30:00,3.78554,3.78821,3.77933,3.78807,4880000.0
2007-05-17 03:31:00,3.79086,3.79086,3.78526,3.79038,6380000.0
2007-05-17 03:32:00,3.7863,3.79,3.7786,3.79,7520000.0
2007-05-17 03:33:00,3.78993,3.7913,3.78146,3.79,11630000.0
2007-05-17 03:34:00,3.79016,3.79016,3.78081,3.78878,6400000.0
2007-05-17 03:35:00,3.79032,3.79032,3.78035,3.78835,5630000.0
2007-05-17 03:36:00,3.78879,3.79048,3.7811,3.79048,3780000.0
2007-05-17 03:37:00,3.78874,3.78918,3.78021,3.78737,5640000.0
2007-05-17 03:38:00,3.78172,3.7894,3.78172,3.78563,3010000.0
2007-05-17 03:39:00,3.78872,3.78997,3.7808,3.78988,6400000.0
2007-05-17 03:42:00,3.79066,3.79066,3.78366,3.79041,6760000.0
2007-05-17 03:43:00,3.78516,3.78881,3.77952,3.7821,7140000.0
2007-05-17 03:44:00,3.78522,3.78522,3.78522,3.78522,380000.0
2007-05-17 03:46:00,3.78593,3.79155,3.78553,3.78553,7920000.0
2007-05-17 03:47:00,3.78986,3.78991,3.78609,3.78991,3760000.0
2007-05-17 03:48:00,3.78414,3.79111,3.78414,3.78559,2640000.0
2007-05-17 03:50:00,3.78145,3.79025,3.78145,3.78426,7510000.0
2007-05-17 03:51:00,3.79021,3.79049,3.78494,3.78599,8290000.0
2007-05-17 03:52:00,3.78963,3.79037,3.78656,3.79037,2640000.0
2007-05-17 03:53:00,3.78468,3.79132,3.78124,3.78995,7510000.0
2007-05-17 03:55:00,3.78511,3.79066,3.78493,3.79049,4880000.0
2007-05-17 03:56:00,3.79044,3.79044,3.78479,3.78591,7880000.0
2007-05-17 03:57:00,3.7864,3.79204,3.78615,3.79065,7130000.0
2007-05-17 03:58:00,3.7858,3.79142,3.78498,3.78498,7140000.0
2007-05-17 03:59:00,3.78397,3.78984,3.783,3.78427,9400000.0
2007-05-17 04:00:00,3.79063,3.79063,3.78512,3.78512,1500000.0
2007-05-17 04:02:00,3.78453,3.78914,3.78264,3.78422,9400000.0
2007-05-17 04:03:00,3.78656,3.78905,3.78095,3.78905,4880000.0
2007-05-17 04:04:00,3.78989,3.79192,3.78159,3.78605,2630000.0
2007-05-17 04:05:00,3.78631,3.78977,3.77861,3.78399,6010000.0
2007-05-17 04:06:00,3.79253,3.79513,3.78311,3.78687,14270000.0
2007-05-17 04:07:00,3.7852,3.79198,3.78485,3.78485,4150000.0
2007-05-17 04:08:00,3.78402,3.79043,3.78101,3.78101,4140000.0
2007-05-17 04:09:00,3.79108,3.79148,3.78062,3.78546,12420000.0
2007-05-17 04:11:00,3.79002,3.79073,3.78106,3.78106,4510000.0
2007-05-17 04:12:00,3.78469,3.78469,3.78062,3.78062,1880000.0
2007-05-17 04:14:00,3.78907,3.78951,3.78024,3.78679,8630000.0
2007-05-17 04:16:00,3.78412,3.79046,3.78143,3.79032,3750000.0
2007-05-17 04:17:00,3.79073,3.79073,3.78506,3.78996,3780000.0
2007-05-17 04:18:00,3.78927,3.7895,3.78459,3.7895,5250000.0
2007-05-17 04:19:00,3.78088,3.79068,3.78082,3.78647,4880000.0
2007-05-17 04:20:00,3.79057,3.79057,3.7851,3.78529,7160000.0
2007-05-17 04:21:00,3.7826,3.79565,3.7826,3.79216,7900000.0
2007-05-17 04:22:00,3.78543,3.79124,3.78526,3.78526,6020000.0
2007-05-17 04:26:00,3.78378,3.79099,3.7808,3.78939,3750000.0
2007-05-17 04:28:00,3.79096,3.79096,3.77882,3.78964,5650000.0
2007-05-17 04:29:00,3.79101,3.79101,3.78929,3.79083,2260000.0
2007-05-17 04:31:00,3.78608,3.79036,3.78073,3.79036,5280000.0
2007-05-17 04:32:00,3.78526,3.78959,3.7797,3.78852,5660000.0
2007-05-17 04:33:00,3.78959,3.78959,3.77648,3.7839,9420000.0
2007-05-17 04:34:00,3.78359,3.79016,3.78028,3.78058,6010000.0
2007-05-17 04:36:00,3.7841,3.78902,3.78253,3.78411,11250000.0
2007-05-17 04:39:00,3.78958,3.79219,3.78601,3.78751,6750000.0
2007-05-17 04:40:00,3.79219,3.79364,3.78353,3.78844,6000000.0
2007-05-17 04:41:00,3.79092,3.79092,3.7897,3.79043,3750000.0
2007-05-17 04:42:00,3.79084,3.79209,3.787,3.78734,6000000.0
2007-05-17 04:43:00,3.78684,3.79709,3.78157,3.79149,9750000.0
2007-05-17 04:44:00,3.78709,3.79095,3.78503,3.79038,6380000.0
2007-05-17 04:45:00,3.77896,3.79208,3.77896,3.78672,5250000.0
2007-05-17 04:47:00,3.78677,3.79041,3.78569,3.78569,3760000.0
2007-05-17 04:48:00,3.78539,3.79154,3.78539,3.79154,4130000.0
2007-05-17 04:49:00,3.79009,3.79062,3.78589,3.79062,6400000.0
2007-05-17 04:50:00,3.79066,3.79069,3.78521,3.79034,4510000.0
2007-05-17 04:51:00,3.78562,3.78921,3.78562,3.78921,1130000.0
2007-05-17 04:52:00,3.78573,3.78961,3.78337,3.78961,4510000.0
2007-05-17 04:53:00,3.78382,3.7897,3.78332,3.78423,9400000.0
2007-05-17 04:56:00,3.78968,3.78972,3.78498,3.78911,6750000.0
2007-05-17 04:57:00,3.79011,3.7912,3.78774,3.78997,4500000.0
2007-05-17 04:59:00,3.78618,3.79077,3.78438,3.7906,5630000.0
2007-05-17 05:00:00,3.79094,3.79208,3.7893,3.79208,5630000.0
2007-05-17 05:01:00,3.79136,3.79153,3.79046,3.79083,2630000.0
2007-05-17 05:02:00,3.7902,3.79158,3.7878,3.79149,4130000.0
2007-05-17 05:03:00,3.79059,3.79082,3.78749,3.78749,7510000.0
2007-05-17 05:04:00,3.79082,3.79139,3.78892,3.79035,6760000.0
2007-05-17 05:10:00,3.7914,3.7914,3.78102,3.79132,8270000.0
2007-05-17 05:11:00,3.78289,3.79309,3.78289,3.79236,3770000.0
2007-05-17 05:12:00,3.78283,3.79224,3.77975,3.78388,6050000.0
2007-05-17 05:13:00,3.78877,3.79,3.78171,3.78745,3390000.0
2007-05-17 05:14:00,3.78904,3.78958,3.77888,3.78958,5270000.0
2007-05-17 05:15:00,3.78682,3.79396,3.78343,3.78761,6020000.0
2007-05-17 05:16:00,3.79102,3.79102,3.7837,3.79033,3390000.0
2007-05-17 05:21:00,3.79306,3.79373,3.78472,3.78784,10130000.0
2007-05-17 05:22:00,3.78113,3.79011,3.78113,3.78565,6390000.0
2007-05-17 05:23:00,3.79114,3.79324,3.78339,3.79324,2270000.0
2007-05-17 05:24:00,3.7912,3.79308,3.78353,3.78353,3750000.0
2007-05-17 05:25:00,3.78732,3.79175,3.78492,3.79175,3010000.0
2007-05-17 05:31:00,3.79159,3.79159,3.78355,3.7887,4130000.0
2007-05-17 05:32:00,3.78133,3.78606,3.78133,3.78606,4500000.0
2007-05-17 05:41:00,3.78636,3.79385,3.78537,3.78686,11250000.0
2007-05-17 05:43:00,3.78843,3.79225,3.78486,3.78486,4520000.0
2007-05-17 05:44:00,3.78853,3.78967,3.78531,3.78531,5640000.0
2007-05-17 05:50:00,3.79153,3.79153,3.78563,3.78984,2640000.0
2007-05-17 05:51:00,3.78695,3.7907,3.78695,3.7903,2280000.0
2007-05-17 05:52:00,3.7873,3.79233,3.7873,3.79233,1880000.0
2007-05-17 05:53:00,3.79093,3.79093,3.78693,3.78693,2260000.0
2007-05-17 05:54:00,3.79103,3.79103,3.78324,3.78324,2260000.0
2007-05-17 05:55:00,3.79023,3.7924,3.78266,3.78944,3770000.0
2007-05-17 05:56:00,3.78323,3.79364,3.78213,3.78646,5650000.0
2007-05-17 05:57:00,3.79186,3.79198,3.78659,3.78782,3770000.0
2007-05-17 05:58:00,3.78928,3.79492,3.78281,3.78281,5650000.0
2007-05-17 06:00:00,3.79307,3.79534,3.78357,3.78772,14270000.0
2007-05-17 06:01:00,3.78678,3.79169,3.78046,3.79001,4880000.0
2007-05-17 06:03:00,3.79204,3.79331,3.78333,3.78333,3760000.0
2007-05-17 06:04:00,3.7916,3.79193,3.78637,3.79193,4140000.0
2007-05-17 06:05:00,3.78698,3.79311,3.7861,3.78673,9400000.0
2007-05-17 06:06:00,3.79163,3.79163,3.78494,3.78677,3760000.0
2007-05-17 06:09:00,3.78657,3.79262,3.78573,3.78613,11250000.0
2007-05-17 06:12:00,3.78666,3.78672,3.78666,3.78672,760000.0
2007-05-17 06:14:00,3.78067,3.79029,3.77824,3.79029,3400000.0
2007-05-17 06:15:00,3.78064,3.78996,3.77838,3.78996,5640000.0
2007-05-17 06:16:00,3.78649,3.79033,3.78058,3.79033,4530000.0
2007-05-17 06:17:00,3.78986,3.79031,3.77909,3.79031,6400000.0
2007-05-17 06:18:00,3.78393,3.79099,3.78059,3.79099,4140000.0
2007-05-17 06:19:00,3.78583,3.79016,3.78128,3.7877,6030000.0
2007-05-17 06:20:00,3.7913,3.79454,3.78373,3.78373,3400000.0
2007-05-17 06:21:00,3.79122,3.79177,3.7824,3.79052,3770000.0
2007-05-17 06:22:00,3.78813,3.79259,3.78328,3.79259,4520000.0
2007-05-17 06:23:00,3.78661,3.79064,3.78035,3.79064,3780000.0
2007-05-17 06:25:00,3.79163,3.79237,3.78325,3.78774,6020000.0
2007-05-17 06:26:00,3.78648,3.78784,3.78648,3.78784,1500000.0
2007-05-17 06:27:00,3.78626,3.79432,3.78626,3.78674,10880000.0
2007-05-17 06:29:00,3.78668,3.79377,3.78613,3.78626,11250000.0
2007-05-17 06:32:00,3.7817,3.79098,3.78107,3.78738,4890000.0
2007-05-17 06:35:00,3.78548,3.79159,3.78528,3.79159,2630000.0
2007-05-17 06:36:00,3.78754,3.79346,3.78683,3.78683,3770000.0
2007-05-17 06:37:00,3.78746,3.79148,3.78746,3.78749,1880000.0
2007-05-17 06:38:00,3.78662,3.79197,3.78648,3.78648,9770000.0
2007-05-17 06:46:00,3.79297,3.7948,3.78458,3.78851,5630000.0
2007-05-17 06:47:00,3.78459,3.79109,3.78121,3.78121,7140000.0
2007-05-17 06:48:00,3.78533,3.78697,3.78521,3.78536,4880000.0
2007-05-17 06:50:00,3.79208,3.79212,3.78256,3.79212,5260000.0
2007-05-17 06:51:00,3.78811,3.78813,3.78811,3.78813,760000.0
2007-05-17 06:53:00,3.78643,3.78643,3.78642,3.78642,1500000.0
2007-05-17 06:57:00,3.79063,3.7926,3.78668,3.7905,6770000.0
2007-05-17 06:58:00,3.78967,3.7918,3.78655,3.78915,3760000.0
2007-05-17 06:59:00,3.78523,3.79192,3.78252,3.78925,6760000.0
2007-05-17 07:00:00,3.78593,3.79086,3.78192,3.79086,7140000.0
2007-05-17 07:01:00,3.79226,3.79226,3.78296,3.78767,4520000.0
2007-05-17 07:02:00,3.79119,3.79119,3.78227,3.78669,7880000.0
2007-05-17 07:05:00,3.7878,3.79388,3.7878,3.79187,4520000.0
2007-05-17 07:06:00,3.78583,3.7899,3.78402,3.7899,7510000.0
2007-05-17 07:08:00,3.78837,3.79068,3.78442,3.78936,7150000.0
2007-05-17 07:10:00,3.79019,3.79019,3.78417,3.78417,7140000.0
2007-05-17 07:11:00,3.79052,3.79052,3.78534,3.787,7510000.0
2007-05-17 07:12:00,3.78974,3.79147,3.78146,3.79068,5270000.0
2007-05-17 07:13:00,3.79195,3.79211,3.78251,3.7915,6760000.0
2007-05-17 07:14:00,3.79079,3.79318,3.78296,3.79317,5630000.0
2007-05-17 07:16:00,3.78821,3.7956,3.78785,3.78785,11250000.0
2007-05-17 07:19:00,3.79019,3.79368,3.78578,3.78578,1880000.0
2007-05-17 07:20:00,3.78933,3.79423,3.7855,3.7855,4510000.0
2007-05-17 07:21:00,3.79243,3.7939,3.78771,3.7939,3750000.0
2007-05-17 07:22:00,3.7891,3.79617,3.7851,3.7942,8260000.0
2007-05-17 07:24:00,3.78902,3.79026,3.78213,3.79026,5630000.0
2007-05-17 07:25:00,3.79438,3.79753,3.78573,3.79591,7140000.0
2007-05-17 07:26:00,3.79209,3.79209,3.79209,3.79209,750000.0
2007-05-17 07:27:00,3.78765,3.79713,3.78576,3.79361,6000000.0
2007-05-17 07:28:00,3.79313,3.79399,3.78488,3.79399,6000000.0
2007-05-17 07:29:00,3.79309,3.79309,3.78749,3.78888,6390000.0
2007-05-17 07:30:00,3.79316,3.79577,3.7857,3.79443,10150000.0
2007-05-17 07:31:00,3.79424,3.79609,3.78881,3.79598,5260000.0
2007-05-17 07:32:00,3.79557,3.79557,3.79018,3.79018,1130000.0
2007-05-17 07:33:00,3.79566,3.79566,3.793,3.793,1500000.0
2007-05-17 07:34:00,3.79118,3.79392,3.78706,3.79134,4140000.0
2007-05-17 07:35:00,3.7946,3.79738,3.78831,3.79654,4880000.0
2007-05-17 07:36:00,3.79519,3.79519,3.78299,3.78918,13530000.0
2007-05-17 07:37:00,3.79694,3.79694,3.78621,3.78621,1880000.0
2007-05-17 07:38:00,3.79668,3.79802,3.78828,3.79577,4880000.0
2007-05-17 07:39:00,3.79155,3.79518,3.78597,3.78597,4140000.0
2007-05-17 07:40:00,3.79628,3.79751,3.79135,3.79635,5260000.0
2007-05-17 07:41:00,3.79556,3.79556,3.7819,3.78901,13900000.0
2007-05-17 07:42:00,3.79103,3.79513,3.78565,3.78565,3750000.0
2007-05-17 07:43:00,3.78718,3.79753,3.78718,3.79753,4140000.0
2007-05-17 07:44:00,3.7901,3.79623,3.78712,3.78712,3750000.0
2007-05-17 07:45:00,3.79565,3.79574,3.79078,3.79331,8630000.0
2007-05-17 07:46:00,3.79443,3.79547,3.78629,3.78629,2260000.0
2007-05-17 07:47:00,3.79148,3.79436,3.79053,3.79257,4890000.0
2007-05-17 07:48:00,3.7912,3.7912,3.78318,3.78318,4520000.0
2007-05-17 07:49:00,3.79256,3.79427,3.78873,3.79375,3380000.0
2007-05-17 07:50:00,3.79325,3.7942,3.78889,3.79097,4880000.0
2007-05-17 07:51:00,3.78378,3.79354,3.78356,3.78913,5270000.0
2007-05-17 07:52:00,3.7822,3.79168,3.7822,3.79168,4880000.0
2007-05-17 07:53:00,3.77999,3.78904,3.77936,3.78904,6750000.0
2007-05-17 07:54:00,3.78678,3.78954,3.78126,3.78403,4500000.0
2007-05-17 07:55:00,3.78887,3.79077,3.78099,3.78099,6380000.0
2007-05-17 07:56:00,3.78567,3.78997,3.78093,3.78669,6760000.0
2007-05-17 07:58:00,3.78668,3.79148,3.78172,3.78816,4140000.0
2007-05-17 07:59:00,3.79258,3.79647,3.78481,3.78568,6400000.0
2007-05-17 08:00:00,3.78198,3.79131,3.78198,3.79131,760000.0
2007-05-17 08:01:00,3.79032,3.79141,3.78238,3.78711,6020000.0
2007-05-17 08:02:00,3.78731,3.79019,3.78078,3.78552,4890000.0
2007-05-17 08:03:00,3.79182,3.79313,3.78377,3.79281,6030000.0
2007-05-17 08:04:00,3.79179,3.79349,3.78165,3.78982,6020000.0
2007-05-17 08:05:00,3.79073,3.79119,3.78122,3.78122,6760000.0
2007-05-17 08:06:00,3.79117,3.79164,3.78739,3.79123,4510000.0
2007-05-17 08:07:00,3.79102,3.79102,3.7862,3.7862,4510000.0
2007-05-17 08:08:00,3.78282,3.79041,3.78282,3.78868,4520000.0
2007-05-17 08:09:00,3.7905,3.79382,3.78278,3.78278,6030000.0
2007-05-17 08:10:00,3.79163,3.79163,3.77955,3.78754,6030000.0
2007-05-17 08:11:00,3.78514,3.79404,3.78337,3.79174,6380000.0
2007-05-17 08:12:00,3.78356,3.79243,3.78059,3.78617,7890000.0
2007-05-17 08:13:00,3.79176,3.79199,3.78518,3.79123,7520000.0
2007-05-17 08:14:00,3.78385,3.79364,3.78385,3.78764,7520000.0
2007-05-17 08:15:00,3.78198,3.79185,3.78198,3.7884,5640000.0
2007-05-17 08:16:00,3.78957,3.79213,3.78531,3.79202,7150000.0
2007-05-17 08:17:00,3.7905,3.79309,3.78438,3.78438,6760000.0
2007-05-17 08:18:00,3.78911,3.79152,3.78211,3.78992,4140000.0
2007-05-17 08:19:00,3.77878,3.79055,3.77416,3.79055,7140000.0
2007-05-17 08:20:00,3.7842,3.79458,3.7842,3.79266,5650000.0
2007-05-17 08:21:00,3.79093,3.79284,3.78603,3.7918,6770000.0
2007-05-17 08:22:00,3.78556,3.79124,3.77991,3.78987,4140000.0
2007-05-17 08:23:00,3.7893,3.7914,3.78111,3.79074,6020000.0
2007-05-17 08:24:00,3.79038,3.79038,3.78029,3.78992,6020000.0
2007-05-17 08:25:00,3.78808,3.7902,3.77964,3.78657,4140000.0
2007-05-17 08:26:00,3.7893,3.78947,3.77712,3.77712,4520000.0
2007-05-17 08:27:00,3.783,3.78728,3.77848,3.78728,3390000.0
2007-05-17 08:28:00,3.78694,3.78823,3.77844,3.78766,5280000.0
2007-05-17 08:30:00,3.79023,3.79031,3.77913,3.78593,4540000.0
2007-05-17 08:31:00,3.78778,3.78778,3.78215,3.78221,4520000.0
2007-05-17 08:32:00,3.78694,3.788,3.78304,3.78623,4510000.0
2007-05-17 08:33:00,3.79034,3.79055,3.7814,3.78269,4150000.0
2007-05-17 08:34:00,3.78867,3.79064,3.78034,3.7893,7140000.0
2007-05-17 08:35:00,3.78384,3.79037,3.78021,3.78712,5270000.0
2007-05-17 08:36:00,3.78805,3.79056,3.77907,3.78202,5260000.0
2007-05-17 08:37:00,3.78817,3.79151,3.78166,3.78597,7880000.0
2007-05-17 08:38:00,3.78894,3.79159,3.78212,3.78875,7140000.0
2007-05-17 08:39:00,3.79118,3.79118,3.78332,3.78609,4510000.0
2007-05-17 08:40:00,3.7801,3.79151,3.7801,3.79045,4510000.0
2007-05-17 08:41:00,3.77932,3.79071,3.77932,3.78307,7140000.0
2007-05-17 08:42:00,3.78887,3.79236,3.78642,3.78875,6390000.0
2007-05-17 08:43:00,3.78607,3.79184,3.78607,3.78765,3770000.0
2007-05-17 08:44:00,3.78486,3.7896,3.77856,3.7891,10520000.0
2007-05-17 08:45:00,3.78923,3.79286,3.7813,3.7813,6380000.0
2007-05-17 08:46:00,3.79186,3.79325,3.78679,3.79325,5640000.0
2007-05-17 08:47:00,3.78713,3.79142,3.78147,3.79032,6030000.0
2007-05-17 08:48:00,3.79176,3.79295,3.78374,3.78374,7140000.0
2007-05-17 08:49:00,3.7921,3.7935,3.78656,3.78824,6390000.0
2007-05-17 08:50:00,3.78785,3.79339,3.78785,3.79163,6760000.0
2007-05-17 08:51:00,3.78658,3.79355,3.7862,3.79355,4140000.0
2007-05-17 08:52:00,3.79189,3.79249,3.78389,3.79058,4140000.0
2007-05-17 08:53:00,3.79281,3.79442,3.78384,3.79184,6390000.0
2007-05-17 08:54:00,3.78969,3.79337,3.78399,3.7899,4890000.0
2007-05-17 08:55:00,3.78951,3.79197,3.78039,3.79197,4890000.0
2007-05-17 08:56:00,3.79179,3.79179,3.78316,3.78642,6770000.0
2007-05-17 08:57:00,3.78827,3.79346,3.78498,3.79027,4130000.0
2007-05-17 08:58:00,3.7929,3.7929,3.78359,3.78754,4890000.0
2007-05-17 08:59:00,3.78856,3.79352,3.78229,3.78229,5260000.0
2007-05-17 09:00:00,3.78624,3.79129,3.77973,3.78396,7510000.0
2007-05-17 09:01:00,3.78769,3.79262,3.78497,3.79234,7150000.0
2007-05-17 09:02:00,3.79052,3.79351,3.7867,3.78778,5270000.0
2007-05-17 09:03:00,3.78924,3.79325,3.78458,3.78458,5640000.0
2007-05-17 09:04:00,3.79308,3.79429,3.78434,3.79291,7140000.0
2007-05-17 09:05:00,3.79392,3.79392,3.78663,3.7934,7510000.0
2007-05-17 09:07:00,3.79244,3.79409,3.78281,3.79409,6770000.0
2007-05-17 09:08:00,3.7857,3.79513,3.7857,3.79483,7500000.0
2007-05-17 09:09:00,3.78724,3.79309,3.78724,3.7883,5260000.0
2007-05-17 09:10:00,3.79139,3.79291,3.78726,3.79232,5660000.0
2007-05-17 09:11:00,3.79227,3.79289,3.78207,3.78792,10520000.0
2007-05-17 09:12:00,3.79166,3.79266,3.7838,3.7838,5260000.0
2007-05-17 09:13:00,3.78492,3.79542,3.78492,3.78524,5640000.0
2007-05-17 09:14:00,3.78703,3.79169,3.78122,3.79169,15410000.0
2007-05-17 09:15:00,3.78711,3.79403,3.78711,3.79217,5260000.0
2007-05-17 09:16:00,3.79277,3.79294,3.78667,3.79214,6400000.0
2007-05-17 09:17:00,3.79071,3.79415,3.78398,3.78865,5630000.0
2007-05-17 09:18:00,3.7914,3.79419,3.7842,3.78804,5640000.0
2007-05-17 09:19:00,3.78772,3.79362,3.78419,3.79334,6010000.0
2007-05-17 09:20:00,3.78869,3.79168,3.7815,3.79102,4880000.0
2007-05-17 09:21:00,3.79056,3.79353,3.78689,3.79254,5270000.0
2007-05-17 09:22:00,3.79447,3.79497,3.78859,3.79394,6380000.0
2007-05-17 09:23:00,3.79228,3.7943,3.79228,3.79347,4890000.0
2007-05-17 09:24:00,3.78458,3.79416,3.78458,3.79208,6010000.0
2007-05-17 09:25:00,3.78399,3.79286,3.78214,3.79286,6000000.0
2007-05-17 09:26:00,3.79157,3.79887,3.78673,3.79423,4510000.0
2007-05-17 09:27:00,3.79077,3.7915,3.78498,3.79039,5250000.0
2007-05-17 09:28:00,3.78579,3.7928,3.78523,3.78523,4890000.0
2007-05-17 09:29:00,3.79066,3.79445,3.78388,3.78388,13140000.0
2007-05-17 09:30:00,3.79272,3.79297,3.78616,3.79278,6750000.0
2007-05-17 09:31:00,3.79006,3.79296,3.78721,3.79109,5260000.0
2007-05-17 09:32:00,3.78261,3.79087,3.78035,3.79087,5260000.0
2007-05-17 09:33:00,3.79101,3.79294,3.78193,3.78957,6010000.0
2007-05-17 09:34:00,3.7868,3.79238,3.78591,3.78771,6760000.0
2007-05-17 09:35:00,3.78296,3.79044,3.78296,3.78406,3770000.0
2007-05-17 09:36:00,3.77998,3.78823,3.77859,3.78814,7520000.0
2007-05-17 09:37:00,3.79,3.79,3.78284,3.78896,5630000.0
2007-05-17 09:38:00,3.78925,3.7894,3.77971,3.78394,4890000.0
2007-05-17 09:39:00,3.79019,3.79061,3.78079,3.78217,6020000.0
2007-05-17 09:40:00,3.78567,3.79462,3.78058,3.79042,6760000.0
2007-05-17 09:41:00,3.78489,3.78972,3.77778,3.78206,6380000.0
2007-05-17 09:42:00,3.78265,3.79017,3.78265,3.78638,7130000.0
2007-05-17 09:43:00,3.7872,3.79039,3.78096,3.78618,4510000.0
2007-05-17 09:44:00,3.78833,3.79049,3.78234,3.79049,11650000.0
2007-05-17 09:45:00,3.79065,3.79065,3.78042,3.79031,4510000.0
2007-05-17 09:46:00,3.78583,3.79152,3.78405,3.78982,4880000.0
2007-05-17 09:47:00,3.78979,3.79142,3.78543,3.79059,6770000.0
2007-05-17 09:48:00,3.79045,3.79203,3.78184,3.78184,4880000.0
2007-05-17 09:49:00,3.78175,3.79218,3.78175,3.79003,4510000.0
2007-05-17 09:50:00,3.78224,3.79241,3.78115,3.79078,7130000.0
2007-05-17 09:51:00,3.78661,3.79121,3.78159,3.78802,4890000.0
2007-05-17 09:52:00,3.78622,3.78993,3.78622,3.7869,5260000.0
2007-05-17 09:53:00,3.78609,3.78994,3.7801,3.7801,7520000.0
2007-05-17 09:54:00,3.78935,3.78985,3.78061,3.78061,4880000.0
2007-05-17 09:55:00,3.78821,3.78821,3.77866,3.77866,5250000.0
2007-05-17 09:56:00,3.78907,3.79177,3.78191,3.78386,5650000.0
2007-05-17 09:57:00,3.78852,3.7918,3.78444,3.78444,4880000.0
2007-05-17 09:58:00,3.79081,3.79081,3.78366,3.79009,5260000.0
2007-05-17 09:59:00,3.78202,3.79166,3.78184,3.79166,11650000.0
2007-05-17 10:00:00,3.7906,3.79149,3.78199,3.78799,4890000.0
2007-05-17 10:01:00,3.786,3.79136,3.786,3.79074,4140000.0
2007-05-17 10:02:00,3.79217,3.79612,3.78329,3.7921,7880000.0
2007-05-17 10:03:00,3.79157,3.79168,3.78415,3.79074,6400000.0
2007-05-17 10:04:00,3.78911,3.79181,3.78556,3.78556,6390000.0
2007-05-17 10:05:00,3.79095,3.79095,3.783,3.78566,4150000.0
2007-05-17 10:06:00,3.79172,3.79172,3.78062,3.78999,4890000.0
2007-05-17 10:07:00,3.792,3.792,3.78136,3.78227,5260000.0
2007-05-17 10:08:00,3.79035,3.79136,3.78541,3.79037,8270000.0
2007-05-17 10:11:00,3.79068,3.79228,3.78235,3.79085,11260000.0
2007-05-17 10:13:00,3.79143,3.79285,3.78607,3.79066,5270000.0
2007-05-17 10:14:00,3.78772,3.79286,3.78193,3.7868,12400000.0
2007-05-17 10:15:00,3.79124,3.79422,3.78584,3.79261,6390000.0
2007-05-17 10:16:00,3.79088,3.79088,3.78418,3.78964,5250000.0
2007-05-17 10:17:00,3.78619,3.79,3.78267,3.78681,5630000.0
2007-05-17 10:18:00,3.78544,3.79144,3.78058,3.78561,3400000.0
2007-05-17 10:19:00,3.78926,3.7899,3.78099,3.78603,6760000.0
2007-05-17 10:20:00,3.78825,3.78913,3.78058,3.78092,3010000.0
2007-05-17 10:21:00,3.7902,3.79219,3.78678,3.79159,8250000.0
2007-05-17 10:22:00,3.78933,3.79098,3.78158,3.78611,5640000.0
2007-05-17 10:23:00,3.78091,3.78926,3.78091,3.78576,5250000.0
2007-05-17 10:24:00,3.78502,3.79103,3.78097,3.79103,6770000.0
2007-05-17 10:25:00,3.7815,3.7857,3.78104,3.78144,6000000.0
2007-05-17 10:26:00,3.79031,3.79416,3.78624,3.78671,7510000.0
2007-05-17 10:27:00,3.78999,3.78999,3.7802,3.78892,5630000.0
2007-05-17 10:28:00,3.78466,3.78935,3.78357,3.78394,4880000.0
2007-05-17 10:29:00,3.78707,3.7931,3.78197,3.78944,16530000.0
2007-05-17 10:31:00,3.79032,3.79032,3.77854,3.78762,10130000.0
2007-05-17 10:32:00,3.78724,3.78989,3.77942,3.78989,5260000.0
2007-05-17 10:33:00,3.78578,3.79139,3.7814,3.7893,5630000.0
2007-05-17 10:34:00,3.78891,3.79042,3.78118,3.78142,6770000.0
2007-05-17 10:35:00,3.78631,3.79055,3.78469,3.78546,5260000.0
2007-05-17 10:36:00,3.79101,3.79112,3.7851,3.78981,5640000.0
2007-05-17 10:37:00,3.79039,3.79118,3.78557,3.79047,7510000.0
2007-05-17 10:38:00,3.78656,3.79011,3.78549,3.78818,5640000.0
2007-05-17 10:39:00,3.7862,3.791,3.78557,3.78557,4510000.0
2007-05-17 10:40:00,3.79042,3.79042,3.78576,3.78938,3010000.0
2007-05-17 10:41:00,3.78559,3.78844,3.7792,3.78844,4520000.0
2007-05-17 10:42:00,3.78465,3.78996,3.77976,3.78221,5270000.0
2007-05-17 10:43:00,3.78408,3.78765,3.77762,3.78053,6760000.0
2007-05-17 10:44:00,3.78446,3.7902,3.78446,3.78742,4900000.0
2007-05-17 10:45:00,3.78783,3.78816,3.78134,3.78816,5640000.0
2007-05-17 10:46:00,3.78852,3.78866,3.78132,3.78866,3770000.0
2007-05-17 10:47:00,3.7845,3.78862,3.7845,3.78862,4880000.0
2007-05-17 10:48:00,3.78847,3.78847,3.77685,3.78313,6390000.0
2007-05-17 10:49:00,3.78572,3.79052,3.78221,3.78428,6030000.0
2007-05-17 10:50:00,3.78933,3.79097,3.78376,3.78839,7510000.0
2007-05-17 10:51:00,3.78273,3.78796,3.77561,3.78628,6000000.0
2007-05-17 10:52:00,3.78781,3.78901,3.7831,3.7831,5260000.0
2007-05-17 10:53:00,3.7874,3.7874,3.77665,3.78661,5640000.0
2007-05-17 10:54:00,3.78473,3.788,3.77842,3.78761,5260000.0
2007-05-17 10:55:00,3.78108,3.78626,3.77854,3.78581,7510000.0
2007-05-17 10:56:00,3.78422,3.78861,3.77723,3.78098,6770000.0
2007-05-17 10:57:00,3.7874,3.78923,3.78278,3.78278,7130000.0
2007-05-17 10:58:00,3.78186,3.78699,3.78047,3.78554,6380000.0
2007-05-17 10:59:00,3.78686,3.78887,3.77831,3.78887,6380000.0
2007-05-17 11:00:00,3.78673,3.78788,3.78236,3.78737,6770000.0
2007-05-17 11:01:00,3.7877,3.78812,3.78399,3.78802,5260000.0
2007-05-17 11:02:00,3.77713,3.78576,3.77439,3.77439,7130000.0
2007-05-17 11:03:00,3.78158,3.78517,3.77688,3.78145,6760000.0
2007-05-17 11:04:00,3.78277,3.78937,3.77835,3.78251,4510000.0
2007-05-17 11:05:00,3.78068,3.78506,3.7755,3.78506,6020000.0
2007-05-17 11:06:00,3.7855,3.7873,3.77759,3.78658,6020000.0
2007-05-17 11:07:00,3.7769,3.78676,3.7769,3.78027,5260000.0
2007-05-17 11:08:00,3.78672,3.78678,3.77759,3.78519,6380000.0
2007-05-17 11:09:00,3.78661,3.7876,3.77712,3.78653,4890000.0
2007-05-17 11:10:00,3.78215,3.78693,3.77669,3.78249,6380000.0
2007-05-17 11:11:00,3.78565,3.78716,3.77607,3.78643,6400000.0
2007-05-17 11:12:00,3.78483,3.7859,3.77553,3.78455,8250000.0
2007-05-17 11:13:00,3.78185,3.78538,3.77839,3.78378,4890000.0
2007-05-17 11:14:00,3.78326,3.78779,3.77606,3.78407,12010000.0
2007-05-17 11:15:00,3.77904,3.78368,3.77787,3.78368,5260000.0
2007-05-17 11:16:00,3.77808,3.78319,3.77283,3.78122,5260000.0
2007-05-17 11:17:00,3.7833,3.78543,3.77689,3.77825,5250000.0
2007-05-17 11:18:00,3.78261,3.78465,3.77562,3.78465,4510000.0
2007-05-17 11:19:00,3.77969,3.78483,3.77834,3.78483,4510000.0
2007-05-17 11:20:00,3.78003,3.78432,3.77416,3.7837,4510000.0
2007-05-17 11:21:00,3.77921,3.78414,3.77319,3.78402,7510000.0
2007-05-17 11:22:00,3.78548,3.78548,3.78277,3.78369,6760000.0
2007-05-17 11:23:00,3.78435,3.78473,3.77777,3.78196,4880000.0
2007-05-17 11:24:00,3.77795,3.78315,3.77303,3.7764,4880000.0
2007-05-17 11:25:00,3.77857,3.78325,3.77629,3.78272,6010000.0
2007-05-17 11:26:00,3.7781,3.78241,3.77636,3.78027,4510000.0
2007-05-17 11:27:00,3.77933,3.77961,3.77348,3.77926,6390000.0
2007-05-17 11:28:00,3.77515,3.78037,3.77002,3.7775,6390000.0
2007-05-17 11:29:00,3.77444,3.78214,3.77444,3.77675,10520000.0
2007-05-17 11:30:00,3.78098,3.78206,3.77197,3.77197,6380000.0
2007-05-17 11:31:00,3.77169,3.78106,3.77166,3.78106,4510000.0
2007-05-17 11:32:00,3.78078,3.78337,3.77482,3.77765,7880000.0
2007-05-17 11:33:00,3.78371,3.78378,3.77652,3.78177,5640000.0
2007-05-17 11:34:00,3.78336,3.78336,3.77652,3.77785,4880000.0
2007-05-17 11:35:00,3.78115,3.78392,3.77822,3.78191,5640000.0
2007-05-17 11:36:00,3.78073,3.78103,3.77016,3.77711,7150000.0
2007-05-17 11:37:00,3.7838,3.78426,3.77854,3.78164,6390000.0
2007-05-17 11:38:00,3.78042,3.78165,3.77089,3.78165,5630000.0
2007-05-17 11:39:00,3.77764,3.78544,3.77364,3.78065,4510000.0
2007-05-17 11:40:00,3.77899,3.78584,3.77388,3.77388,4510000.0
2007-05-17 11:41:00,3.78175,3.78242,3.77491,3.78003,5640000.0
2007-05-17 11:42:00,3.78101,3.78219,3.77596,3.77596,4880000.0
2007-05-17 11:43:00,3.78237,3.78272,3.77364,3.78176,3760000.0
2007-05-17 11:44:00,3.7783,3.78151,3.77474,3.77474,4890000.0
2007-05-17 11:45:00,3.77738,3.78256,3.77738,3.78214,4140000.0
2007-05-17 11:46:00,3.78038,3.78402,3.77573,3.77734,7510000.0
2007-05-17 11:48:00,3.78295,3.78362,3.77391,3.78109,6390000.0
2007-05-17 11:49:00,3.77927,3.78364,3.77651,3.77797,5640000.0
2007-05-17 11:51:00,3.78242,3.78242,3.77623,3.77836,4520000.0
2007-05-17 11:52:00,3.78135,3.78268,3.77561,3.78207,5250000.0
2007-05-17 11:53:00,3.78169,3.78169,3.77277,3.77277,6770000.0
2007-05-17 11:54:00,3.78339,3.78339,3.77528,3.77799,7500000.0
2007-05-17 11:55:00,3.77683,3.78222,3.77259,3.77924,6000000.0
2007-05-17 11:56:00,3.7799,3.78449,3.77832,3.78005,3770000.0
2007-05-17 11:57:00,3.77554,3.78571,3.77554,3.78098,4900000.0
2007-05-17 11:58:00,3.77999,3.78361,3.77718,3.77866,5640000.0
2007-05-17 11:59:00,3.78376,3.78579,3.77889,3.78378,7890000.0
2007-05-17 12:00:00,3.78031,3.78404,3.77786,3.77786,4510000.0
2007-05-17 12:01:00,3.78015,3.7856,3.77603,3.78103,6770000.0
2007-05-17 12:02:00,3.78309,3.78475,3.77413,3.7844,6770000.0
2007-05-17 12:03:00,3.7785,3.78432,3.7785,3.78432,4880000.0
2007-05-17 12:04:00,3.78386,3.78472,3.77878,3.78435,6380000.0
2007-05-17 12:05:00,3.7836,3.78543,3.7782,3.78543,5260000.0
2007-05-17 12:06:00,3.77618,3.7841,3.7758,3.7758,4140000.0
2007-05-17 12:07:00,3.77514,3.78431,3.77472,3.77955,5260000.0
2007-05-17 12:08:00,3.78088,3.78554,3.77488,3.78554,5250000.0
2007-05-17 12:09:00,3.77897,3.78433,3.77897,3.77957,5260000.0
2007-05-17 12:10:00,3.78154,3.78521,3.78073,3.78352,4510000.0
2007-05-17 12:11:00,3.78604,3.78604,3.7712,3.77251,3030000.0
2007-05-17 12:12:00,3.78493,3.78565,3.77936,3.77936,6020000.0
2007-05-17 12:13:00,3.78052,3.78517,3.77898,3.77965,4140000.0
2007-05-17 12:14:00,3.78526,3.78644,3.77573,3.78424,5280000.0
2007-05-17 12:15:00,3.78537,3.78537,3.77899,3.78374,9030000.0
2007-05-17 12:16:00,3.78325,3.7857,3.7774,3.78027,4510000.0
2007-05-17 12:17:00,3.78274,3.78433,3.77822,3.77822,4880000.0
2007-05-17 12:18:00,3.78307,3.78386,3.77948,3.78262,5640000.0
2007-05-17 12:19:00,3.78416,3.78416,3.77466,3.77861,4140000.0
2007-05-17 12:20:00,3.78331,3.78541,3.77942,3.78133,5260000.0
2007-05-17 12:21:00,3.7846,3.7846,3.77737,3.78202,6390000.0
2007-05-17 12:22:00,3.77843,3.78388,3.77843,3.78194,4890000.0
2007-05-17 12:23:00,3.77831,3.78385,3.77665,3.7782,5630000.0
2007-05-17 12:24:00,3.77314,3.78446,3.77314,3.78269,7140000.0
2007-05-17 12:25:00,3.78501,3.78669,3.77592,3.78059,10880000.0
2007-05-17 12:26:00,3.78027,3.7854,3.77333,3.77333,9010000.0
2007-05-17 12:27:00,3.78145,3.78231,3.77139,3.78231,5250000.0
2007-05-17 12:28:00,3.78381,3.78573,3.77984,3.78371,6000000.0
2007-05-17 12:29:00,3.78209,3.78249,3.77552,3.78215,4890000.0
2007-05-17 12:30:00,3.78232,3.78232,3.77211,3.78143,18400000.0
2007-05-17 12:31:00,3.77803,3.78317,3.77803,3.78116,6380000.0
2007-05-17 12:32:00,3.77064,3.78207,3.77064,3.77756,7130000.0
2007-05-17 12:33:00,3.7816,3.7817,3.7726,3.7817,4880000.0
2007-05-17 12:34:00,3.77655,3.78238,3.77616,3.78238,4510000.0
2007-05-17 12:35:00,3.77599,3.7807,3.77599,3.7807,5630000.0
2007-05-17 12:36:00,3.78089,3.78148,3.77065,3.77805,3770000.0
2007-05-17 12:37:00,3.77281,3.78225,3.77281,3.77652,5260000.0
2007-05-17 12:38:00,3.77791,3.78174,3.77709,3.78122,5260000.0
2007-05-17 12:39:00,3.77141,3.78167,3.77141,3.77941,7140000.0
2007-05-17 12:40:00,3.78149,3.78149,3.77565,3.7813,5250000.0
2007-05-17 12:41:00,3.77592,3.77903,3.76881,3.77822,6010000.0
2007-05-17 12:42:00,3.77697,3.7822,3.77284,3.7822,8640000.0
2007-05-17 12:43:00,3.782,3.78379,3.77814,3.77883,6750000.0
2007-05-17 12:44:00,3.78091,3.78091,3.77468,3.77876,6760000.0
2007-05-17 12:45:00,3.78082,3.78299,3.77066,3.77797,4890000.0
2007-05-17 12:46:00,3.78213,3.78352,3.77283,3.78191,5260000.0
2007-05-17 12:47:00,3.7802,3.78446,3.77837,3.78185,4510000.0
2007-05-17 12:48:00,3.77857,3.78267,3.77322,3.78262,4890000.0
2007-05-17 12:49:00,3.77788,3.78241,3.7718,3.77467,4880000.0
2007-05-17 12:50:00,3.78423,3.78513,3.7736,3.78111,4510000.0
2007-05-17 12:51:00,3.78038,3.78617,3.78038,3.78446,5630000.0
2007-05-17 12:52:00,3.78388,3.78388,3.77852,3.78322,4890000.0
2007-05-17 12:53:00,3.78446,3.78497,3.77597,3.78497,5640000.0
2007-05-17 12:54:00,3.78175,3.78267,3.77091,3.78267,4900000.0
2007-05-17 12:55:00,3.78069,3.78387,3.78031,3.78177,4880000.0
2007-05-17 12:56:00,3.77874,3.78379,3.77754,3.77911,6380000.0
2007-05-17 12:57:00,3.77438,3.78369,3.77309,3.78369,10510000.0
2007-05-17 12:58:00,3.78282,3.78299,3.77156,3.7824,6770000.0
2007-05-17 12:59:00,3.78546,3.78546,3.775,3.78265,5630000.0
2007-05-17 13:00:00,3.78421,3.78497,3.77935,3.78444,7890000.0
2007-05-17 13:01:00,3.78185,3.78566,3.77585,3.78473,7890000.0
2007-05-17 13:02:00,3.77922,3.78249,3.77243,3.78175,4150000.0
2007-05-17 13:03:00,3.78012,3.78423,3.77332,3.78423,8260000.0
2007-05-17 13:04:00,3.78005,3.78356,3.77329,3.77978,5260000.0
2007-05-17 13:05:00,3.7799,3.78552,3.7761,3.78351,5630000.0
2007-05-17 13:06:00,3.77965,3.7835,3.7727,3.7727,5260000.0
2007-05-17 13:07:00,3.7829,3.78328,3.77713,3.77713,4510000.0
2007-05-17 13:08:00,3.78352,3.78595,3.77979,3.78265,4890000.0
2007-05-17 13:09:00,3.77847,3.78338,3.77223,3.77856,12780000.0
2007-05-17 13:10:00,3.77987,3.78584,3.77987,3.78326,4510000.0
2007-05-17 13:11:00,3.78441,3.78585,3.77638,3.78393,4140000.0
2007-05-17 13:12:00,3.78156,3.78156,3.77255,3.77817,7880000.0
2007-05-17 13:13:00,3.78111,3.78216,3.77133,3.78181,6390000.0
2007-05-17 13:14:00,3.7794,3.7874,3.77681,3.78252,9750000.0
2007-05-17 13:15:00,3.77852,3.78384,3.7784,3.77843,6770000.0
2007-05-17 13:16:00,3.77801,3.78213,3.77286,3.77953,5630000.0
2007-05-17 13:17:00,3.77933,3.78361,3.77444,3.78102,4890000.0
2007-05-17 13:18:00,3.7824,3.78408,3.77441,3.78401,6760000.0
2007-05-17 13:19:00,3.77767,3.78344,3.77298,3.78344,6380000.0
2007-05-17 13:20:00,3.77979,3.78153,3.77368,3.77858,5260000.0
2007-05-17 13:21:00,3.78426,3.78426,3.77457,3.78203,7880000.0
2007-05-17 13:22:00,3.77577,3.78508,3.77577,3.78049,4900000.0
2007-05-17 13:23:00,3.78441,3.78615,3.77899,3.78223,5650000.0
2007-05-17 13:24:00,3.78371,3.7847,3.77873,3.78223,5650000.0
2007-05-17 13:25:00,3.7825,3.7839,3.77422,3.78329,4530000.0
2007-05-17 13:26:00,3.7829,3.7851,3.77951,3.78294,5630000.0
2007-05-17 13:27:00,3.78369,3.78436,3.77865,3.77976,5640000.0
2007-05-17 13:28:00,3.78026,3.78481,3.77731,3.78344,6400000.0
2007-05-17 13:29:00,3.78239,3.78425,3.77854,3.78425,4880000.0
2007-05-17 13:30:00,3.77819,3.78283,3.77819,3.78132,7140000.0
2007-05-17 13:31:00,3.78409,3.78409,3.77904,3.7832,4880000.0
2007-05-17 13:32:00,3.78439,3.78439,3.77937,3.7823,5630000.0
2007-05-17 13:33:00,3.7809,3.78332,3.77305,3.78293,4510000.0
2007-05-17 13:34:00,3.77896,3.7839,3.77896,3.78297,5260000.0
2007-05-17 13:35:00,3.78256,3.78408,3.77429,3.78135,5260000.0
2007-05-17 13:36:00,3.77806,3.78411,3.77241,3.78411,7500000.0
2007-05-17 13:37:00,3.78569,3.78569,3.77473,3.78497,6390000.0
2007-05-17 13:38:00,3.78094,3.78478,3.77581,3.77945,6770000.0
2007-05-17 13:39:00,3.78543,3.78543,3.77825,3.77825,4510000.0
2007-05-17 13:40:00,3.77614,3.786,3.77598,3.78481,6390000.0
2007-05-17 13:41:00,3.78609,3.7866,3.777,3.777,5270000.0
2007-05-17 13:42:00,3.78294,3.78903,3.77671,3.78608,6380000.0
2007-05-17 13:43:00,3.78104,3.78778,3.77796,3.78675,6380000.0
2007-05-17 13:44:00,3.78728,3.78728,3.77719,3.78068,9020000.0
2007-05-17 13:45:00,3.78248,3.78714,3.78133,3.78714,7510000.0
2007-05-17 13:46:00,3.78002,3.78696,3.77742,3.78696,9390000.0
2007-05-17 13:47:00,3.785,3.7866,3.78027,3.78181,4520000.0
2007-05-17 13:49:00,3.7806,3.7848,3.7806,3.78296,5630000.0
2007-05-17 13:50:00,3.78336,3.78397,3.77505,3.7834,7510000.0
2007-05-17 13:51:00,3.78421,3.78421,3.77646,3.77864,4510000.0
2007-05-17 13:53:00,3.77776,3.78246,3.77321,3.77506,9760000.0
2007-05-17 13:54:00,3.78283,3.78293,3.77323,3.77336,13530000.0
2007-05-17 13:55:00,3.78133,3.7824,3.77631,3.77697,6390000.0
2007-05-17 13:56:00,3.78173,3.78224,3.7749,3.78224,4510000.0
2007-05-17 13:57:00,3.77812,3.78226,3.7724,3.77673,6750000.0
2007-05-17 13:58:00,3.77269,3.78242,3.77269,3.7815,4150000.0
2007-05-17 13:59:00,3.77787,3.78192,3.77635,3.7792,5660000.0
2007-05-17 14:00:00,3.78072,3.78106,3.77152,3.78106,5650000.0
2007-05-17 14:01:00,3.77518,3.78145,3.77033,3.78145,4140000.0
2007-05-17 14:02:00,3.77895,3.78551,3.77303,3.77811,6390000.0
2007-05-17 14:03:00,3.78034,3.78195,3.77234,3.78083,11280000.0
2007-05-17 14:04:00,3.78021,3.78021,3.76921,3.77008,4510000.0
2007-05-17 14:05:00,3.77459,3.77956,3.76912,3.77956,4890000.0
2007-05-17 14:06:00,3.78119,3.78305,3.77369,3.77676,9760000.0
2007-05-17 14:07:00,3.78069,3.78069,3.77099,3.77959,5650000.0
2007-05-17 14:08:00,3.77151,3.78041,3.77123,3.78041,5260000.0
2007-05-17 14:09:00,3.77558,3.78109,3.77468,3.77576,4890000.0
2007-05-17 14:10:00,3.77951,3.78163,3.77047,3.77571,6390000.0
2007-05-17 14:11:00,3.77684,3.77848,3.76851,3.77258,7510000.0
2007-05-17 14:12:00,3.77353,3.77893,3.76949,3.77744,7130000.0
2007-05-17 14:13:00,3.77564,3.78047,3.772,3.77881,6760000.0
2007-05-17 14:14:00,3.77857,3.77857,3.76844,3.77685,4510000.0
2007-05-17 14:15:00,3.77797,3.77939,3.77345,3.77583,9760000.0
2007-05-17 14:16:00,3.77826,3.77826,3.76605,3.77705,6390000.0
2007-05-17 14:17:00,3.77789,3.77789,3.76865,3.77719,6380000.0
2007-05-17 14:18:00,3.77228,3.77579,3.767,3.77579,6750000.0
2007-05-17 14:19:00,3.77865,3.77865,3.77247,3.77711,6000000.0
2007-05-17 14:20:00,3.77074,3.77974,3.77052,3.77052,4510000.0
2007-05-17 14:21:00,3.77505,3.77791,3.77085,3.77791,6010000.0
2007-05-17 14:22:00,3.77558,3.7791,3.76909,3.76909,6770000.0
2007-05-17 14:23:00,3.77473,3.7805,3.77473,3.77559,8250000.0
2007-05-17 14:24:00,3.77416,3.77946,3.76697,3.77798,9390000.0
2007-05-17 14:25:00,3.77056,3.77932,3.77056,3.77564,10150000.0
2007-05-17 14:26:00,3.7758,3.78089,3.77556,3.77556,4520000.0
2007-05-17 14:27:00,3.78053,3.78092,3.77102,3.77982,5640000.0
2007-05-17 14:28:00,3.77423,3.77979,3.77332,3.77627,6770000.0
2007-05-17 14:29:00,3.77895,3.77899,3.77295,3.77899,3770000.0
2007-05-17 14:30:00,3.77969,3.78101,3.77315,3.78013,6780000.0
2007-05-17 14:31:00,3.77332,3.77999,3.77332,3.77982,6760000.0
2007-05-17 14:32:00,3.77032,3.77974,3.76887,3.76887,8630000.0
2007-05-17 14:33:00,3.77538,3.78056,3.77142,3.77463,6770000.0
2007-05-17 14:34:00,3.77429,3.77898,3.77428,3.77898,4510000.0
2007-05-17 14:35:00,3.77723,3.77933,3.7702,3.77933,4890000.0
2007-05-17 14:36:00,3.77998,3.78457,3.77127,3.78049,7130000.0
2007-05-17 14:37:00,3.77637,3.77981,3.77437,3.77437,4510000.0
2007-05-17 14:38:00,3.77965,3.78123,3.77518,3.78069,6760000.0
2007-05-17 14:39:00,3.78059,3.781,3.77196,3.77196,5260000.0
2007-05-17 14:40:00,3.77611,3.77985,3.77476,3.77476,4140000.0
2007-05-17 14:41:00,3.77711,3.78002,3.77127,3.77849,4880000.0
2007-05-17 14:42:00,3.78036,3.78195,3.77218,3.77751,6770000.0
2007-05-17 14:43:00,3.78021,3.78114,3.77431,3.78114,7130000.0
2007-05-17 14:44:00,3.78295,3.78468,3.77411,3.78025,7530000.0
2007-05-17 14:45:00,3.78046,3.78217,3.77074,3.78194,7140000.0
2007-05-17 14:46:00,3.78217,3.78434,3.77265,3.77944,6750000.0
2007-05-17 14:47:00,3.78463,3.78753,3.77759,3.78546,7510000.0
2007-05-17 14:48:00,3.78495,3.78602,3.77669,3.78336,6000000.0
2007-05-17 14:49:00,3.78621,3.78621,3.78004,3.78488,7130000.0
2007-05-17 14:50:00,3.78327,3.78828,3.78217,3.78712,8280000.0
2007-05-17 14:51:00,3.78194,3.7878,3.78157,3.78157,4890000.0
2007-05-17 14:52:00,3.7872,3.7872,3.77768,3.77768,4520000.0
2007-05-17 14:53:00,3.78322,3.78639,3.77703,3.78639,7510000.0
2007-05-17 14:54:00,3.78098,3.78884,3.78086,3.78754,5640000.0
2007-05-17 14:55:00,3.78583,3.78583,3.77459,3.78207,6390000.0
2007-05-17 14:56:00,3.77743,3.78634,3.77738,3.77738,6010000.0
2007-05-17 14:57:00,3.78081,3.78615,3.77544,3.78572,7130000.0
2007-05-17 14:58:00,3.77598,3.78479,3.77331,3.77574,4890000.0
2007-05-17 14:59:00,3.78529,3.78992,3.77827,3.77827,12390000.0
2007-05-17 15:00:00,3.78596,3.78596,3.78047,3.78162,10140000.0
2007-05-17 15:01:00,3.7849,3.78586,3.77738,3.78586,7520000.0
2007-05-17 15:02:00,3.78009,3.7856,3.77531,3.78485,7510000.0
2007-05-17 15:03:00,3.78048,3.78591,3.77689,3.78591,4520000.0
2007-05-17 15:04:00,3.7824,3.78524,3.77362,3.78471,8650000.0
2007-05-17 15:05:00,3.7801,3.78735,3.77884,3.78719,4520000.0
2007-05-17 15:06:00,3.78334,3.78828,3.77865,3.78692,7520000.0
2007-05-17 15:07:00,3.77905,3.78785,3.77905,3.7875,5260000.0
2007-05-17 15:08:00,3.78763,3.788,3.78278,3.78278,5260000.0
2007-05-17 15:09:00,3.78753,3.7877,3.77818,3.77818,4910000.0
2007-05-17 15:10:00,3.78709,3.7875,3.7779,3.7875,6770000.0
2007-05-17 15:11:00,3.77706,3.78708,3.77706,3.78364,4890000.0
2007-05-17 15:12:00,3.78036,3.78421,3.77461,3.77461,6390000.0
2007-05-17 15:13:00,3.78677,3.78677,3.77616,3.77967,4510000.0
2007-05-17 15:14:00,3.78556,3.78556,3.77462,3.78479,13900000.0
2007-05-17 15:15:00,3.77908,3.78517,3.77908,3.78492,4140000.0
2007-05-17 15:16:00,3.78167,3.78735,3.77756,3.78672,5260000.0
2007-05-17 15:17:00,3.78686,3.78686,3.77649,3.78647,10130000.0
2007-05-17 15:18:00,3.78577,3.78577,3.77502,3.78422,7130000.0
2007-05-17 15:19:00,3.78044,3.78493,3.77698,3.77698,4520000.0
2007-05-17 15:20:00,3.7818,3.78566,3.77613,3.78529,5630000.0
2007-05-17 15:21:00,3.78215,3.78815,3.77541,3.78285,9380000.0
2007-05-17 15:22:00,3.78271,3.78815,3.78172,3.78638,4510000.0
2007-05-17 15:23:00,3.78456,3.78456,3.7737,3.78255,7140000.0
2007-05-17 15:24:00,3.77857,3.78331,3.77341,3.78307,6760000.0
2007-05-17 15:25:00,3.78194,3.78798,3.77795,3.78546,7510000.0
2007-05-17 15:26:00,3.78442,3.78573,3.77571,3.78503,6390000.0
2007-05-17 15:27:00,3.77996,3.78411,3.77193,3.77958,10510000.0
2007-05-17 15:28:00,3.78048,3.78517,3.77984,3.78176,4510000.0
2007-05-17 15:29:00,3.78078,3.78387,3.77247,3.77281,4150000.0
2007-05-17 15:30:00,3.78378,3.78403,3.77822,3.77894,9380000.0
2007-05-17 15:31:00,3.78139,3.78516,3.77565,3.7777,6770000.0
2007-05-17 15:32:00,3.78284,3.78436,3.77541,3.78436,4140000.0
2007-05-17 15:33:00,3.78582,3.78688,3.77859,3.78688,4880000.0
2007-05-17 15:34:00,3.78577,3.78837,3.77979,3.78429,6770000.0
2007-05-17 15:35:00,3.78322,3.78802,3.78204,3.78204,6390000.0
2007-05-17 15:36:00,3.78504,3.78937,3.77984,3.78766,5650000.0
2007-05-17 15:37:00,3.78768,3.78883,3.77916,3.77916,4520000.0
2007-05-17 15:38:00,3.78316,3.78693,3.7769,3.78693,6020000.0
2007-05-17 15:39:00,3.78834,3.78834,3.78264,3.78769,4520000.0
2007-05-17 15:40:00,3.78792,3.78841,3.77815,3.78763,6390000.0
2007-05-17 15:41:00,3.78454,3.78853,3.77643,3.78853,7530000.0
2007-05-17 15:42:00,3.78317,3.78892,3.78236,3.78236,4520000.0
2007-05-17 15:43:00,3.78036,3.78844,3.78036,3.78762,4510000.0
2007-05-17 15:44:00,3.78624,3.79015,3.77974,3.78874,7880000.0
2007-05-17 15:45:00,3.78348,3.78743,3.77712,3.78743,4880000.0
2007-05-17 15:46:00,3.78382,3.78794,3.77659,3.78782,4140000.0
2007-05-17 15:47:00,3.78823,3.78902,3.78184,3.78685,5260000.0
2007-05-17 15:48:00,3.78358,3.78832,3.78134,3.78628,6760000.0
2007-05-17 15:49:00,3.78189,3.78698,3.77704,3.78161,4510000.0
2007-05-17 15:50:00,3.78693,3.78693,3.77859,3.78664,6000000.0
2007-05-17 15:51:00,3.78274,3.78792,3.78096,3.78499,6770000.0
2007-05-17 15:52:00,3.78334,3.78657,3.77893,3.78641,6380000.0
2007-05-17 15:53:00,3.77958,3.78723,3.77775,3.78365,7890000.0
2007-05-17 15:54:00,3.78356,3.78768,3.78092,3.78327,6770000.0
2007-05-17 15:55:00,3.78651,3.78716,3.78078,3.78653,4140000.0
2007-05-17 15:56:00,3.78728,3.78771,3.78402,3.78669,4890000.0
2007-05-17 15:57:00,3.78144,3.78632,3.77414,3.78111,4520000.0
2007-05-17 15:58:00,3.78671,3.788,3.78464,3.7871,6770000.0
2007-05-17 15:59:00,3.78318,3.78716,3.78192,3.78716,11260000.0
2007-05-17 16:00:00,3.7871,3.7871,3.78101,3.78636,4520000.0
2007-05-17 16:01:00,3.78204,3.78378,3.77205,3.78065,9390000.0
2007-05-17 16:02:00,3.7818,3.78703,3.7818,3.78703,5260000.0
2007-05-17 16:03:00,3.78218,3.78719,3.78218,3.78606,5260000.0
2007-05-17 16:04:00,3.78317,3.78774,3.77719,3.78686,5270000.0
2007-05-17 16:05:00,3.78125,3.78766,3.78125,3.78694,6010000.0
2007-05-17 16:06:00,3.78787,3.78972,3.77942,3.78327,7910000.0
2007-05-17 16:07:00,3.78677,3.7876,3.78245,3.78733,4510000.0
2007-05-17 16:08:00,3.78332,3.78711,3.77735,3.78616,6390000.0
2007-05-17 16:09:00,3.78248,3.78574,3.7797,3.78094,6400000.0
2007-05-17 16:10:00,3.7861,3.78652,3.77424,3.78157,11640000.0
2007-05-17 16:11:00,3.7856,3.78627,3.77959,3.78445,7880000.0
2007-05-17 16:12:00,3.77893,3.78662,3.77756,3.78436,7890000.0
2007-05-17 16:13:00,3.78424,3.78586,3.77961,3.78464,5270000.0
2007-05-17 16:14:00,3.78523,3.78524,3.77194,3.78237,4140000.0
2007-05-17 16:15:00,3.78245,3.78405,3.77754,3.77754,4510000.0
2007-05-17 16:16:00,3.78474,3.78515,3.77511,3.77511,4880000.0
2007-05-17 16:17:00,3.78006,3.78378,3.77797,3.78318,3770000.0
2007-05-17 16:18:00,3.77872,3.78521,3.77467,3.78425,9390000.0
2007-05-17 16:19:00,3.78399,3.78453,3.78024,3.78421,5630000.0
2007-05-17 16:20:00,3.77724,3.78336,3.7739,3.78045,6390000.0
2007-05-17 16:21:00,3.78469,3.78469,3.77843,3.78009,5270000.0
2007-05-17 16:22:00,3.78203,3.78377,3.77464,3.78357,4140000.0
2007-05-17 16:23:00,3.78446,3.7854,3.78299,3.78396,5280000.0
2007-05-17 16:24:00,3.77584,3.78807,3.77584,3.78032,7880000.0
2007-05-17 16:25:00,3.78342,3.7845,3.77863,3.78446,4510000.0
2007-05-17 16:26:00,3.78401,3.78414,3.77428,3.78237,6000000.0
2007-05-17 16:27:00,3.78034,3.78528,3.77607,3.7834,12760000.0
2007-05-17 16:28:00,3.78442,3.78442,3.77851,3.78289,7510000.0
2007-05-17 16:29:00,3.78454,3.78454,3.7785,3.78111,6000000.0
2007-05-17 16:30:00,3.78374,3.78374,3.77769,3.7828,6020000.0
2007-05-17 16:31:00,3.78088,3.78278,3.77563,3.77695,12010000.0
2007-05-17 16:32:00,3.7736,3.78294,3.77276,3.78294,4510000.0
2007-05-17 16:33:00,3.77692,3.78258,3.77692,3.78258,4510000.0
2007-05-17 16:34:00,3.77994,3.77994,3.76806,3.77826,6000000.0
2007-05-17 16:35:00,3.78026,3.782,3.77157,3.77184,13140000.0
2007-05-17 16:36:00,3.78056,3.78218,3.77317,3.77317,7510000.0
2007-05-17 16:37:00,3.77715,3.78282,3.77685,3.77719,6010000.0
2007-05-17 16:38:00,3.77726,3.78431,3.77454,3.78235,10890000.0
2007-05-17 16:39:00,3.77781,3.78173,3.77421,3.78173,5650000.0
2007-05-17 16:40:00,3.78174,3.78249,3.77228,3.78249,5630000.0
2007-05-17 16:41:00,3.7756,3.78098,3.76986,3.78098,7130000.0
2007-05-17 16:42:00,3.77704,3.78037,3.77074,3.78037,5630000.0
2007-05-17 16:43:00,3.77639,3.78163,3.77471,3.78125,4140000.0
2007-05-17 16:44:00,3.77796,3.78269,3.77248,3.78215,4890000.0
2007-05-17 16:45:00,3.78,3.78183,3.7732,3.77933,6020000.0
2007-05-17 16:46:00,3.78268,3.78274,3.77311,3.77774,7140000.0
2007-05-17 16:47:00,3.7787,3.78216,3.77645,3.77655,6390000.0
2007-05-17 16:48:00,3.77286,3.78562,3.77286,3.78195,4510000.0
2007-05-17 16:49:00,3.78091,3.78292,3.77142,3.78069,7890000.0
2007-05-17 16:50:00,3.78361,3.78361,3.77747,3.78255,4140000.0
2007-05-17 16:51:00,3.78244,3.78244,3.77244,3.78073,6020000.0
2007-05-17 16:52:00,3.77315,3.78225,3.77205,3.78134,7140000.0
2007-05-17 16:53:00,3.78089,3.78089,3.7753,3.7753,4520000.0
2007-05-17 16:54:00,3.77018,3.78201,3.77018,3.78138,6380000.0
2007-05-17 16:55:00,3.78194,3.78194,3.77176,3.78057,4520000.0
2007-05-17 16:56:00,3.77836,3.78491,3.77506,3.77506,6380000.0
2007-05-17 16:57:00,3.78028,3.78272,3.77213,3.77213,4880000.0
2007-05-17 16:58:00,3.77863,3.78464,3.77863,3.78225,6020000.0
2007-05-17 16:59:00,3.78374,3.78394,3.77284,3.78212,10880000.0
2007-05-17 17:00:00,3.78417,3.78454,3.77528,3.77528,8260000.0
2007-05-17 17:01:00,3.78412,3.78456,3.77484,3.77983,6770000.0
2007-05-17 17:02:00,3.77551,3.78252,3.77526,3.77694,6010000.0
2007-05-17 17:03:00,3.77866,3.78218,3.77374,3.77852,4140000.0
2007-05-17 17:04:00,3.77898,3.78361,3.77206,3.77666,6380000.0
2007-05-17 17:05:00,3.77754,3.78359,3.77754,3.77795,5630000.0
2007-05-17 17:06:00,3.78192,3.78192,3.77154,3.7735,7510000.0
2007-05-17 17:07:00,3.78342,3.78342,3.77285,3.78196,4510000.0
2007-05-17 17:08:00,3.77716,3.78357,3.77201,3.78188,4530000.0
2007-05-17 17:09:00,3.77918,3.78354,3.77392,3.77392,4150000.0
2007-05-17 17:10:00,3.78263,3.78345,3.77412,3.78201,5630000.0
2007-05-17 17:11:00,3.77872,3.78474,3.77525,3.77975,6390000.0
2007-05-17 17:12:00,3.78308,3.78393,3.77833,3.77932,6010000.0
2007-05-17 17:13:00,3.78155,3.78168,3.77671,3.77994,4890000.0
2007-05-17 17:14:00,3.77903,3.78286,3.77542,3.78145,11650000.0
2007-05-17 17:15:00,3.78358,3.78358,3.77542,3.78017,10530000.0
2007-05-17 17:16:00,3.77957,3.77957,3.76967,3.77794,5260000.0
2007-05-17 17:17:00,3.78224,3.7824,3.77384,3.77384,6010000.0
2007-05-17 17:18:00,3.78092,3.78099,3.77118,3.77177,4140000.0
2007-05-17 17:19:00,3.77363,3.78276,3.77363,3.78023,5630000.0
2007-05-17 17:20:00,3.77989,3.78143,3.77165,3.77994,4510000.0
2007-05-17 17:21:00,3.781,3.78292,3.77317,3.77778,6390000.0
2007-05-17 17:22:00,3.77726,3.78147,3.77081,3.78103,12390000.0
2007-05-17 17:23:00,3.78297,3.78297,3.77534,3.78158,5260000.0
2007-05-17 17:24:00,3.77693,3.78366,3.77524,3.7815,10520000.0
2007-05-17 17:25:00,3.77636,3.78112,3.77092,3.77168,7140000.0
2007-05-17 17:26:00,3.78192,3.78245,3.77654,3.78231,6010000.0
2007-05-17 17:27:00,3.78144,3.7818,3.77579,3.77618,8640000.0
2007-05-17 17:28:00,3.77955,3.7846,3.77153,3.77965,6030000.0
2007-05-17 17:29:00,3.77989,3.78094,3.76907,3.78076,6770000.0
2007-05-17 17:30:00,3.78192,3.78398,3.77382,3.77382,4160000.0
2007-05-17 17:31:00,3.78039,3.78151,3.77104,3.77104,7510000.0
2007-05-17 17:32:00,3.77681,3.78431,3.77681,3.782,6770000.0
2007-05-17 17:33:00,3.77857,3.78075,3.7709,3.77971,11650000.0
2007-05-17 17:34:00,3.77204,3.78036,3.77204,3.77651,4140000.0
2007-05-17 17:35:00,3.78098,3.78332,3.77399,3.78276,9760000.0
2007-05-17 17:36:00,3.77642,3.77997,3.77045,3.77348,5250000.0
2007-05-17 17:37:00,3.77591,3.78066,3.77055,3.77425,6020000.0
2007-05-17 17:38:00,3.77494,3.78094,3.76882,3.78066,13550000.0
2007-05-17 17:39:00,3.77863,3.77901,3.76959,3.77537,9380000.0
2007-05-17 17:40:00,3.77797,3.78355,3.77038,3.77038,10890000.0
2007-05-17 17:41:00,3.78062,3.78062,3.77021,3.77497,5640000.0
2007-05-17 17:42:00,3.7719,3.78251,3.77057,3.77646,10910000.0
2007-05-17 17:43:00,3.7768,3.78247,3.77294,3.77775,14270000.0
2007-05-17 17:44:00,3.77411,3.78002,3.77411,3.77436,4140000.0
2007-05-17 17:45:00,3.777,3.78134,3.77343,3.78086,8640000.0
2007-05-17 17:47:00,3.7758,3.78113,3.77021,3.77919,4880000.0
2007-05-17 17:48:00,3.78194,3.78194,3.77699,3.77699,4880000.0
2007-05-17 17:49:00,3.78032,3.78195,3.7763,3.78053,5250000.0
2007-05-17 17:50:00,3.7718,3.78004,3.7718,3.77619,7140000.0
2007-05-17 17:51:00,3.77664,3.78316,3.77201,3.77201,7880000.0
2007-05-17 17:53:00,3.7804,3.7804,3.77507,3.78009,5640000.0
2007-05-17 17:54:00,3.77787,3.78003,3.77005,3.77944,6010000.0
2007-05-17 17:55:00,3.77684,3.7816,3.7713,3.7816,8270000.0
2007-05-17 17:56:00,3.77948,3.78123,3.77008,3.77459,5650000.0
2007-05-17 17:57:00,3.77606,3.78146,3.77111,3.77663,9020000.0
2007-05-17 17:58:00,3.77095,3.78024,3.77095,3.77829,8650000.0
2007-05-17 17:59:00,3.78026,3.78604,3.77416,3.782,12010000.0
2007-05-17 18:00:00,3.78078,3.78567,3.77368,3.77715,13530000.0
2007-05-17 18:01:00,3.78061,3.78061,3.77262,3.77263,4510000.0
2007-05-17 18:02:00,3.77972,3.78435,3.77358,3.78111,10890000.0
2007-05-17 18:03:00,3.77972,3.77972,3.7688,3.77018,4520000.0
2007-05-17 18:04:00,3.77908,3.78042,3.7707,3.77567,6390000.0
2007-05-17 18:05:00,3.77633,3.78143,3.77511,3.77511,4510000.0
2007-05-17 18:06:00,3.77725,3.78257,3.77257,3.78094,7880000.0
2007-05-17 18:07:00,3.77701,3.78271,3.77534,3.77534,5260000.0
2007-05-17 18:08:00,3.77593,3.78081,3.76973,3.78065,7510000.0
2007-05-17 18:09:00,3.77949,3.78131,3.77658,3.78131,4510000.0
2007-05-17 18:10:00,3.78175,3.78175,3.77164,3.78045,5260000.0
2007-05-17 18:11:00,3.78172,3.78172,3.77633,3.77721,4510000.0
2007-05-17 18:12:00,3.78171,3.78171,3.7721,3.77871,10890000.0
2007-05-17 18:13:00,3.78137,3.78142,3.77588,3.77607,4880000.0
2007-05-17 18:15:00,3.7761,3.78187,3.77087,3.78097,7520000.0
2007-05-17 18:16:00,3.77931,3.78069,3.77175,3.77462,6770000.0
2007-05-17 18:17:00,3.78179,3.7824,3.77825,3.77975,4880000.0
2007-05-17 18:18:00,3.77718,3.78088,3.77462,3.78088,4140000.0
2007-05-17 18:19:00,3.77627,3.78059,3.77182,3.77588,6760000.0
2007-05-17 18:20:00,3.77644,3.78283,3.77543,3.77543,4880000.0
2007-05-17 18:21:00,3.77182,3.78179,3.77182,3.7778,6390000.0
2007-05-17 18:22:00,3.78234,3.78433,3.77547,3.78099,6760000.0
2007-05-17 18:23:00,3.78059,3.78059,3.77405,3.77602,4510000.0
2007-05-17 18:24:00,3.78083,3.78184,3.77239,3.78031,6750000.0
2007-05-17 18:25:00,3.7817,3.78278,3.77505,3.77765,3770000.0
2007-05-17 18:26:00,3.78076,3.7816,3.77182,3.77631,9400000.0
2007-05-17 18:27:00,3.77539,3.7826,3.77539,3.77892,4880000.0
2007-05-17 18:28:00,3.78123,3.78123,3.77578,3.77891,4140000.0
2007-05-17 18:29:00,3.78165,3.78326,3.77268,3.7803,7140000.0
2007-05-17 18:30:00,3.78133,3.78135,3.77429,3.78014,6760000.0
2007-05-17 18:31:00,3.77828,3.78071,3.77555,3.77588,5260000.0
2007-05-17 18:32:00,3.78096,3.7824,3.77166,3.77166,4890000.0
2007-05-17 18:34:00,3.7752,3.77918,3.77086,3.77701,2640000.0
2007-05-17 18:35:00,3.77004,3.77915,3.77004,3.77496,3380000.0
2007-05-17 18:36:00,3.77406,3.78109,3.77406,3.7757,5260000.0
2007-05-17 18:37:00,3.77624,3.78402,3.77537,3.77819,11270000.0
2007-05-17 18:38:00,3.7765,3.78198,3.7765,3.7807,5260000.0
2007-05-17 18:39:00,3.78149,3.78149,3.77163,3.78049,6400000.0
2007-05-17 18:40:00,3.77172,3.78043,3.77111,3.77111,4140000.0
2007-05-17 18:41:00,3.77815,3.77886,3.7696,3.77868,6010000.0
2007-05-17 18:42:00,3.77602,3.78041,3.77015,3.77015,6760000.0
2007-05-17 18:43:00,3.7766,3.78144,3.77632,3.78063,4890000.0
2007-05-17 18:44:00,3.77944,3.78121,3.77122,3.78075,4510000.0
2007-05-17 18:45:00,3.77611,3.78058,3.77157,3.78058,7140000.0
2007-05-17 18:46:00,3.77596,3.78045,3.77109,3.77987,7510000.0
2007-05-17 18:47:00,3.77884,3.77946,3.77356,3.77356,4890000.0
2007-05-17 18:48:00,3.77515,3.78148,3.77124,3.77564,5650000.0
2007-05-17 18:49:00,3.771,3.78044,3.771,3.77628,7140000.0
2007-05-17 18:50:00,3.77951,3.78091,3.7713,3.7799,5640000.0
2007-05-17 18:51:00,3.77557,3.78291,3.77212,3.77212,4510000.0
2007-05-17 18:52:00,3.77544,3.78107,3.77112,3.78096,6030000.0
2007-05-17 18:53:00,3.77705,3.77722,3.76724,3.76959,8270000.0
2007-05-17 18:54:00,3.78008,3.78194,3.77553,3.77809,8650000.0
2007-05-17 18:55:00,3.7725,3.7828,3.7725,3.77858,5260000.0
2007-05-17 18:56:00,3.77506,3.781,3.77419,3.77553,4890000.0
2007-05-17 18:57:00,3.78043,3.78043,3.77164,3.77542,4140000.0
2007-05-17 18:59:00,3.77519,3.78214,3.77359,3.77579,6390000.0
2007-05-17 19:00:00,3.78141,3.78484,3.77453,3.77691,9030000.0
2007-05-17 19:02:00,3.77983,3.77983,3.77392,3.77792,4140000.0
2007-05-17 19:06:00,3.78025,3.78059,3.77067,3.77789,5250000.0
2007-05-17 19:07:00,3.78039,3.78204,3.77249,3.78142,5250000.0
2007-05-17 19:10:00,3.77765,3.78148,3.77175,3.77733,5270000.0
2007-05-17 19:11:00,3.77646,3.78094,3.77152,3.77971,5630000.0
2007-05-17 19:12:00,3.77961,3.77961,3.77571,3.77571,1130000.0
2007-05-17 19:13:00,3.77892,3.77892,3.77527,3.77527,2260000.0
2007-05-17 19:15:00,3.781,3.78269,3.77376,3.77643,6010000.0
2007-05-17 19:16:00,3.78023,3.7818,3.7729,3.77578,4150000.0
2007-05-17 19:17:00,3.77385,3.78001,3.77385,3.78001,1130000.0
2007-05-17 19:18:00,3.77564,3.78246,3.77314,3.78035,7140000.0
2007-05-17 19:19:00,3.77401,3.78019,3.77381,3.77449,4520000.0
2007-05-17 19:20:00,3.77945,3.77945,3.76908,3.77577,6030000.0
2007-05-17 19:21:00,3.77761,3.77993,3.77016,3.77993,5260000.0
2007-05-17 19:22:00,3.77883,3.78071,3.77542,3.77614,2260000.0
2007-05-17 19:25:00,3.78204,3.78381,3.77307,3.78121,5260000.0
2007-05-17 19:26:00,3.77524,3.78014,3.77323,3.77828,5260000.0
2007-05-17 19:27:00,3.77907,3.78072,3.77463,3.77959,4880000.0
2007-05-17 19:28:00,3.78006,3.78006,3.77271,3.77359,4140000.0
2007-05-17 19:30:00,3.77566,3.7793,3.76964,3.77084,5250000.0
2007-05-17 19:32:00,3.77759,3.77818,3.7733,3.7733,5250000.0
2007-05-17 19:34:00,3.77877,3.77877,3.76879,3.77415,5630000.0
2007-05-17 19:35:00,3.77649,3.77686,3.76735,3.7735,7140000.0
2007-05-17 19:36:00,3.77447,3.77929,3.77417,3.77417,5630000.0
2007-05-17 19:37:00,3.7783,3.77872,3.76927,3.76927,5630000.0
2007-05-17 19:38:00,3.77208,3.77967,3.77208,3.77967,3010000.0
2007-05-17 19:39:00,3.78054,3.78054,3.77038,3.77038,6020000.0
2007-05-17 19:40:00,3.77776,3.77933,3.76984,3.76984,3020000.0
2007-05-17 19:42:00,3.77153,3.78419,3.77153,3.78147,6750000.0
2007-05-17 19:43:00,3.77393,3.77885,3.77258,3.77557,3380000.0
2007-05-17 19:48:00,3.77467,3.78084,3.77031,3.7749,4880000.0
2007-05-17 19:49:00,3.77886,3.77886,3.77207,3.77239,4520000.0
2007-05-17 19:50:00,3.7756,3.77608,3.76842,3.77009,4510000.0
2007-05-17 19:51:00,3.77369,3.77537,3.77073,3.77338,3380000.0
2007-05-17 19:52:00,3.77669,3.77897,3.76818,3.77055,10140000.0
2007-05-17 19:53:00,3.7691,3.77567,3.7691,3.77533,3760000.0
2007-05-17 19:54:00,3.77024,3.7753,3.76981,3.77477,7150000.0
2007-05-17 19:56:00,3.7664,3.77656,3.7664,3.77492,6760000.0
2007-05-17 19:58:00,3.77615,3.77642,3.77106,3.77564,3010000.0
2007-05-17 19:59:00,3.77681,3.77747,3.77131,3.77131,4890000.0
2007-05-17 20:00:00,3.77044,3.77685,3.76927,3.77075,5250000.0
2007-05-17 20:02:00,3.77546,3.77558,3.76639,3.76951,5630000.0
2007-05-17 20:03:00,3.77492,3.77536,3.76583,3.76698,3770000.0
2007-05-17 20:04:00,3.77607,3.77607,3.7709,3.7709,1510000.0
2007-05-17 20:05:00,3.7762,3.7762,3.76632,3.77579,7880000.0
2007-05-17 20:06:00,3.77137,3.77527,3.77016,3.7703,7520000.0
2007-05-17 20:08:00,3.77429,3.77599,3.77135,3.77166,4540000.0
2007-05-17 20:09:00,3.77351,3.77857,3.77351,3.77351,3790000.0
2007-05-17 20:12:00,3.76972,3.77607,3.76972,3.77231,11250000.0
2007-05-17 20:15:00,3.77517,3.77634,3.77071,3.77074,5650000.0
2007-05-17 20:16:00,3.77161,3.77758,3.76857,3.77629,4900000.0
2007-05-17 20:18:00,3.77154,3.77835,3.77154,3.77668,4500000.0
2007-05-17 20:19:00,3.77494,3.77572,3.76643,3.76643,9000000.0
2007-05-17 20:22:00,3.76421,3.77317,3.76421,3.76463,7530000.0
2007-05-17 20:23:00,3.77045,3.77464,3.76872,3.76945,4520000.0
2007-05-17 20:24:00,3.76651,3.77571,3.76651,3.77569,2270000.0
2007-05-17 20:27:00,3.77532,3.77532,3.77036,3.77036,3750000.0
2007-05-17 20:28:00,3.76998,3.77501,3.76972,3.77,11250000.0
2007-05-17 20:30:00,3.77142,3.77883,3.76809,3.76809,8270000.0
2007-05-17 20:31:00,3.77331,3.7751,3.76631,3.77044,3380000.0
2007-05-17 20:32:00,3.7707,3.77163,3.7637,3.76458,5640000.0
2007-05-17 20:46:00,3.77431,3.77433,3.76736,3.77433,3760000.0
2007-05-17 20:48:00,3.77116,3.7769,3.77113,3.77113,3750000.0
2007-05-17 20:49:00,3.76629,3.77693,3.76532,3.7713,6750000.0
2007-05-17 20:50:00,3.77576,3.77576,3.76459,3.76986,15380000.0
2007-05-17 20:51:00,3.7755,3.7755,3.77049,3.77429,3750000.0
2007-05-17 20:54:00,3.77355,3.77403,3.76929,3.77403,5640000.0
2007-05-17 20:56:00,3.76367,3.77326,3.76091,3.77326,7500000.0
2007-05-17 21:00:00,3.76867,3.77458,3.7675,3.77458,3020000.0
2007-05-17 21:01:00,3.77135,3.77694,3.77135,3.77637,4520000.0
2007-05-17 21:02:00,3.7676,3.77335,3.76658,3.77293,4150000.0
2007-05-17 21:04:00,3.77576,3.77576,3.77005,3.77548,5640000.0
2007-05-17 21:05:00,3.77527,3.77559,3.77408,3.77559,1880000.0
2007-05-17 21:08:00,3.76905,3.77424,3.76905,3.77424,3380000.0
2007-05-17 21:09:00,3.76948,3.77505,3.76948,3.77148,4880000.0
2007-05-17 21:10:00,3.77412,3.77552,3.76922,3.77552,4500000.0
2007-05-17 21:11:00,3.76916,3.77582,3.76905,3.76953,13890000.0
2007-05-17 21:15:00,3.77365,3.77686,3.76766,3.77494,4880000.0
2007-05-17 21:16:00,3.77535,3.77729,3.77189,3.77442,4510000.0
2007-05-17 21:17:00,3.76601,3.77701,3.76601,3.7742,5250000.0
2007-05-17 21:18:00,3.77204,3.77461,3.77183,3.77183,2630000.0
2007-05-17 21:19:00,3.76948,3.77426,3.76906,3.76909,10880000.0
2007-05-17 21:20:00,3.77088,3.77408,3.76888,3.77047,6000000.0
2007-05-17 21:21:00,3.76995,3.77296,3.76909,3.76909,2630000.0
2007-05-17 21:22:00,3.77052,3.77413,3.76946,3.7704,5630000.0
2007-05-17 21:25:00,3.77414,3.7768,3.76708,3.77346,7890000.0
2007-05-17 21:26:00,3.77409,3.77531,3.77386,3.7753,3750000.0
2007-05-17 21:27:00,3.77479,3.77827,3.76848,3.76848,6750000.0
2007-05-17 21:28:00,3.77442,3.77479,3.76474,3.77323,4510000.0
2007-05-17 21:29:00,3.7766,3.77954,3.76682,3.76682,5250000.0
2007-05-17 21:30:00,3.76954,3.76954,3.76522,3.76522,760000.0
2007-05-17 21:32:00,3.76962,3.77497,3.76948,3.76948,10880000.0
2007-05-17 21:33:00,3.77077,3.77114,3.76852,3.77096,4510000.0
2007-05-17 21:34:00,3.76779,3.77405,3.76779,3.76798,6000000.0
2007-05-17 21:35:00,3.77576,3.77839,3.766,3.77018,10520000.0
2007-05-17 21:36:00,3.7701,3.77473,3.76542,3.77112,4890000.0
2007-05-17 21:37:00,3.77005,3.7757,3.76437,3.76986,6000000.0
2007-05-17 21:42:00,3.76931,3.77591,3.7691,3.7691,10880000.0
2007-05-17 21:43:00,3.76923,3.77371,3.76923,3.77371,1500000.0
2007-05-17 21:45:00,3.77638,3.77638,3.77638,3.77638,380000.0
2007-05-17 21:46:00,3.76823,3.77559,3.76823,3.76826,7920000.0
2007-05-17 21:47:00,3.76945,3.77337,3.76937,3.77337,4520000.0
2007-05-17 21:48:00,3.77385,3.77498,3.76931,3.77387,3390000.0
2007-05-17 21:49:00,3.76907,3.77272,3.7684,3.77272,2260000.0
2007-05-17 21:50:00,3.76919,3.77528,3.76919,3.77485,3760000.0
2007-05-17 21:52:00,3.76978,3.7755,3.76924,3.76924,4520000.0
2007-05-17 21:53:00,3.77266,3.77266,3.76911,3.77051,3390000.0
2007-05-17 21:54:00,3.774,3.774,3.77328,3.77328,1500000.0
2007-05-17 21:56:00,3.77221,3.77357,3.76928,3.77357,4150000.0
2007-05-17 22:00:00,3.76994,3.77499,3.76485,3.76485,8250000.0
2007-05-17 22:02:00,3.77335,3.77335,3.77008,3.77254,1880000.0
2007-05-17 22:03:00,3.77235,3.77408,3.76958,3.77314,4140000.0
2007-05-17 22:05:00,3.76942,3.77383,3.76332,3.76922,6390000.0
2007-05-17 22:06:00,3.76442,3.77382,3.76352,3.77221,5650000.0
2007-05-17 22:07:00,3.77297,3.77374,3.76451,3.77267,6010000.0
2007-05-17 22:08:00,3.77258,3.77258,3.76132,3.77236,8630000.0
2007-05-17 22:09:00,3.77205,3.77397,3.76435,3.76828,3400000.0
2007-05-17 22:10:00,3.77378,3.77378,3.7629,3.77264,3010000.0
2007-05-17 22:11:00,3.76406,3.77467,3.76406,3.77258,4140000.0
2007-05-17 22:12:00,3.76796,3.77716,3.76537,3.76579,3390000.0
2007-05-17 22:13:00,3.77478,3.77522,3.76511,3.76511,3390000.0
2007-05-17 22:14:00,3.76837,3.77315,3.76736,3.76795,10140000.0
2007-05-17 22:15:00,3.76898,3.77326,3.76786,3.77209,2270000.0
2007-05-17 22:16:00,3.77162,3.77593,3.76482,3.7693,4890000.0
2007-05-17 22:18:00,3.76875,3.77321,3.76848,3.77313,3380000.0
2007-05-17 22:19:00,3.77115,3.77643,3.77079,3.77371,7520000.0
2007-05-17 22:20:00,3.77015,3.77803,3.76694,3.77077,7900000.0
2007-05-17 22:21:00,3.77565,3.77616,3.76624,3.76624,6010000.0
2007-05-17 22:22:00,3.77244,3.77446,3.7691,3.77049,7140000.0
2007-05-17 22:23:00,3.7687,3.77671,3.76519,3.77565,3770000.0
2007-05-17 22:24:00,3.77289,3.77397,3.76492,3.77378,5640000.0
2007-05-17 22:27:00,3.76929,3.77453,3.76897,3.76897,11250000.0
2007-05-17 22:29:00,3.76848,3.77367,3.76848,3.77254,2250000.0
2007-05-17 22:30:00,3.77535,3.77535,3.76874,3.76874,3750000.0
2007-05-17 22:31:00,3.76988,3.77826,3.76985,3.76985,10880000.0
2007-05-17 22:34:00,3.77038,3.7773,3.77038,3.77577,3380000.0
2007-05-17 22:35:00,3.77071,3.77582,3.77071,3.77262,1510000.0
2007-05-17 22:36:00,3.77515,3.77988,3.76809,3.76873,5650000.0
2007-05-17 22:39:00,3.77425,3.77425,3.76311,3.7733,5260000.0
2007-05-17 22:40:00,3.77303,3.77443,3.76517,3.76517,4140000.0
2007-05-17 22:41:00,3.77259,3.77878,3.76891,3.7745,4140000.0
2007-05-17 22:42:00,3.77834,3.77834,3.76935,3.77461,3010000.0
2007-05-17 22:43:00,3.77381,3.77712,3.76933,3.77228,3030000.0
2007-05-17 22:44:00,3.77559,3.77835,3.76825,3.77316,5650000.0
2007-05-17 22:45:00,3.77122,3.77575,3.76663,3.76864,4890000.0
2007-05-17 22:46:00,3.77102,3.77301,3.76815,3.77301,5260000.0
2007-05-17 22:47:00,3.76889,3.77522,3.76576,3.76576,4130000.0
2007-05-17 22:50:00,3.77655,3.77868,3.7721,3.77306,4890000.0
2007-05-17 22:51:00,3.77891,3.78199,3.77103,3.7736,10540000.0
2007-05-17 22:52:00,3.77678,3.77678,3.77264,3.77424,3380000.0
2007-05-17 22:53:00,3.77123,3.77828,3.76663,3.77828,2630000.0
2007-05-17 22:55:00,3.77232,3.77232,3.77204,3.77207,2250000.0
2007-05-17 22:56:00,3.77133,3.77727,3.7713,3.7713,11250000.0
2007-05-17 22:58:00,3.76885,3.77538,3.76795,3.77496,5640000.0
2007-05-17 23:01:00,3.77267,3.77961,3.77267,3.7748,11250000.0
2007-05-17 23:06:00,3.77639,3.77639,3.77265,3.77265,1880000.0
2007-05-17 23:07:00,3.77778,3.78013,3.77332,3.77332,6760000.0
2007-05-17 23:08:00,3.77778,3.77936,3.77368,3.77881,4880000.0
2007-05-17 23:10:00,3.77271,3.77966,3.77192,3.77239,10510000.0
2007-05-17 23:11:00,3.77112,3.77957,3.77112,3.77957,1880000.0
2007-05-17 23:12:00,3.77479,3.78062,3.76916,3.77891,7140000.0
2007-05-17 23:18:00,3.77321,3.77897,3.77248,3.77268,11250000.0
2007-05-17 23:21:00,3.77314,3.77843,3.77314,3.77843,4530000.0
2007-05-17 23:22:00,3.77249,3.7762,3.77218,3.77328,3760000.0
2007-05-17 23:23:00,3.77693,3.77832,3.77313,3.77697,3400000.0
2007-05-17 23:24:00,3.77234,3.7762,3.7719,3.77237,3020000.0
2007-05-17 23:25:00,3.77471,3.78017,3.77447,3.77959,6780000.0
2007-05-17 23:26:00,3.77688,3.77851,3.77171,3.77171,3770000.0
2007-05-17 23:27:00,3.77376,3.77376,3.76805,3.76808,2270000.0
2007-05-17 23:28:00,3.77003,3.78267,3.77003,3.77937,4890000.0
2007-05-17 23:31:00,3.77292,3.77292,3.77292,3.77292,750000.0
2007-05-17 23:32:00,3.77842,3.77849,3.77296,3.77296,4140000.0
2007-05-17 23:33:00,3.77319,3.77813,3.76894,3.77713,8260000.0
2007-05-17 23:34:00,3.77301,3.77781,3.77279,3.7729,3760000.0
2007-05-17 23:36:00,3.77365,3.77666,3.77165,3.77207,6000000.0
2007-05-17 23:37:00,3.7734,3.77858,3.77252,3.77271,11250000.0
2007-05-17 23:40:00,3.77713,3.77713,3.77111,3.77111,1880000.0
2007-05-17 23:41:00,3.77766,3.77771,3.77235,3.77695,5650000.0
2007-05-17 23:42:00,3.7782,3.77828,3.77312,3.77828,3390000.0
2007-05-17 23:43:00,3.7742,3.78085,3.77065,3.77972,4140000.0
2007-05-17 23:47:00,3.77636,3.77804,3.7691,3.77804,3760000.0
2007-05-17 23:48:00,3.77744,3.77744,3.76482,3.773,4150000.0
2007-05-17 23:49:00,3.77396,3.77935,3.76968,3.77935,4530000.0
2007-05-17 23:51:00,3.76827,3.77691,3.7682,3.77618,6420000.0
2007-05-17 23:56:00,3.77956,3.78246,3.76938,3.77379,12420000.0
2007-05-18 00:00:00,3.77527,3.77847,3.76737,3.77213,6770000.0
2007-05-18 00:01:00,3.77736,3.77736,3.77143,3.77143,1130000.0
2007-05-18 00:03:00,3.77379,3.78019,3.77359,3.77359,11250000.0
2007-05-18 00:05:00,3.77792,3.77843,3.77386,3.77516,3380000.0
2007-05-18 00:06:00,3.77385,3.77775,3.76861,3.77381,5640000.0
2007-05-18 00:14:00,3.77702,3.77756,3.76891,3.76891,3380000.0
2007-05-18 00:16:00,3.77212,3.77701,3.77145,3.77208,5270000.0
2007-05-18 00:19:00,3.77338,3.77921,3.77189,3.77239,10140000.0
2007-05-18 00:20:00,3.7732,3.77737,3.77177,3.77184,6380000.0
2007-05-18 00:21:00,3.7747,3.78078,3.77018,3.77936,6400000.0
2007-05-18 00:25:00,3.77402,3.7778,3.76788,3.7778,10530000.0
2007-05-18 00:26:00,3.77462,3.7775,3.76858,3.77406,4880000.0
2007-05-18 00:27:00,3.77417,3.77813,3.76768,3.77813,5260000.0
2007-05-18 00:28:00,3.77833,3.77833,3.77122,3.77662,6380000.0
2007-05-18 00:30:00,3.77843,3.77856,3.77303,3.77764,5630000.0
2007-05-18 00:31:00,3.779,3.78203,3.77033,3.77287,4520000.0
2007-05-18 00:32:00,3.77868,3.77868,3.76759,3.77282,9780000.0
2007-05-18 00:34:00,3.76882,3.77818,3.76882,3.77818,1500000.0
2007-05-18 00:35:00,3.77798,3.77798,3.77798,3.77798,750000.0
2007-05-18 00:36:00,3.77376,3.77376,3.77376,3.77376,750000.0
2007-05-18 00:37:00,3.77838,3.77838,3.77396,3.77396,1130000.0
2007-05-18 00:38:00,3.77132,3.77844,3.76892,3.76892,4510000.0
2007-05-18 00:39:00,3.77279,3.77831,3.76881,3.77831,3010000.0
2007-05-18 00:40:00,3.77827,3.77827,3.77761,3.77761,2250000.0
2007-05-18 00:41:00,3.77389,3.77389,3.77383,3.77383,1500000.0
2007-05-18 00:42:00,3.77326,3.77852,3.77326,3.77852,3010000.0
2007-05-18 00:43:00,3.77408,3.78086,3.77375,3.77375,8660000.0
2007-05-18 00:46:00,3.77396,3.78183,3.77381,3.77381,11250000.0
2007-05-18 00:49:00,3.77302,3.77768,3.76681,3.77108,6380000.0
2007-05-18 00:51:00,3.77689,3.78015,3.77167,3.78015,4140000.0
2007-05-18 00:52:00,3.77621,3.78008,3.77621,3.78008,1130000.0
2007-05-18 00:53:00,3.77835,3.77835,3.77404,3.77721,5250000.0
2007-05-18 00:55:00,3.77556,3.78025,3.76905,3.77,3760000.0
2007-05-18 00:57:00,3.77753,3.77923,3.77206,3.77747,6770000.0
2007-05-18 00:58:00,3.77911,3.77911,3.76918,3.77456,3390000.0
2007-05-18 00:59:00,3.77372,3.77907,3.77358,3.77358,9050000.0
2007-05-18 01:02:00,3.77882,3.77882,3.77361,3.77361,1500000.0
2007-05-18 01:03:00,3.77433,3.77934,3.77022,3.77576,6760000.0
2007-05-18 01:04:00,3.77539,3.77995,3.76968,3.77376,4880000.0
2007-05-18 01:05:00,3.76793,3.77642,3.76603,3.77282,7520000.0
2007-05-18 01:07:00,3.7753,3.77969,3.77077,3.77969,4510000.0
2007-05-18 01:08:00,3.78035,3.78457,3.77191,3.77191,4920000.0
2007-05-18 01:11:00,3.7733,3.78125,3.7733,3.77374,11250000.0
2007-05-18 01:14:00,3.77899,3.77899,3.76913,3.77876,9390000.0
2007-05-18 01:15:00,3.77646,3.77902,3.77232,3.77902,4500000.0
2007-05-18 01:18:00,3.77484,3.77836,3.77326,3.77836,2250000.0
2007-05-18 01:19:00,3.77444,3.78049,3.77343,3.77357,11250000.0
2007-05-18 01:22:00,3.77902,3.77909,3.76962,3.77902,5630000.0
2007-05-18 01:23:00,3.77908,3.77908,3.77686,3.77877,4130000.0
2007-05-18 01:24:00,3.77873,3.77873,3.77453,3.77822,2640000.0
2007-05-18 01:25:00,3.77858,3.77951,3.77372,3.77862,5260000.0
2007-05-18 01:29:00,3.77797,3.78054,3.77127,3.77198,10130000.0
2007-05-18 01:30:00,3.7733,3.77865,3.7729,3.7729,3000000.0
2007-05-18 01:31:00,3.77661,3.7818,3.7713,3.77831,6760000.0
2007-05-18 01:32:00,3.77798,3.77915,3.77426,3.77426,4130000.0
2007-05-18 01:33:00,3.77297,3.77807,3.77223,3.77501,4880000.0
2007-05-18 01:34:00,3.77986,3.77986,3.76962,3.76962,3000000.0
2007-05-18 01:35:00,3.77563,3.77781,3.77237,3.77781,1880000.0
2007-05-18 01:36:00,3.77492,3.78111,3.77232,3.77999,6010000.0
2007-05-18 01:40:00,3.77484,3.77873,3.76909,3.77306,3760000.0
2007-05-18 01:41:00,3.77495,3.78109,3.77495,3.78019,3750000.0
2007-05-18 01:42:00,3.76992,3.77981,3.76992,3.76992,2640000.0
2007-05-18 01:43:00,3.77908,3.7792,3.77389,3.77465,5260000.0
2007-05-18 01:44:00,3.77897,3.77961,3.77536,3.77536,3010000.0
2007-05-18 01:45:00,3.77883,3.77931,3.77352,3.77923,12410000.0
2007-05-18 01:49:00,3.77748,3.77915,3.76958,3.77869,6380000.0
2007-05-18 01:50:00,3.77909,3.77958,3.77552,3.77552,3380000.0
2007-05-18 01:51:00,3.77557,3.77557,3.77393,3.77393,1500000.0
2007-05-18 01:52:00,3.77382,3.77908,3.77382,3.77469,3000000.0
2007-05-18 01:54:00,3.77945,3.77945,3.7733,3.77741,2260000.0
2007-05-18 01:55:00,3.77565,3.77964,3.77376,3.77376,3760000.0
2007-05-18 01:56:00,3.77789,3.77912,3.77363,3.77382,4890000.0
2007-05-18 02:00:00,3.77889,3.78102,3.77615,3.78102,3000000.0
2007-05-18 02:01:00,3.77333,3.77779,3.7724,3.77313,11250000.0
2007-05-18 02:04:00,3.7737,3.78049,3.7737,3.78049,2260000.0
2007-05-18 02:05:00,3.77577,3.78234,3.77161,3.78026,6770000.0
2007-05-18 02:06:00,3.77012,3.78105,3.77012,3.77633,6400000.0
2007-05-18 02:07:00,3.77528,3.77889,3.77385,3.77782,3390000.0
2007-05-18 02:08:00,3.7759,3.77797,3.77059,3.77797,6000000.0
2007-05-18 02:10:00,3.77872,3.77894,3.76995,3.77891,4890000.0
2007-05-18 02:11:00,3.77876,3.78016,3.77491,3.77613,5270000.0
2007-05-18 02:12:00,3.77609,3.78059,3.77472,3.77991,5630000.0
2007-05-18 02:13:00,3.77768,3.77935,3.77412,3.77935,5260000.0
2007-05-18 02:14:00,3.77516,3.78283,3.77272,3.77474,12790000.0
2007-05-18 02:15:00,3.77862,3.77996,3.77805,3.77996,2640000.0
2007-05-18 02:16:00,3.77347,3.77878,3.77304,3.77878,4880000.0
2007-05-18 02:17:00,3.77276,3.78252,3.77096,3.77992,5640000.0
2007-05-18 02:19:00,3.77802,3.77802,3.76801,3.77311,5260000.0
2007-05-18 02:20:00,3.77763,3.77934,3.77341,3.77538,3380000.0
2007-05-18 02:22:00,3.77801,3.77928,3.76754,3.77303,6010000.0
2007-05-18 02:29:00,3.77302,3.77839,3.76793,3.76881,9380000.0
2007-05-18 02:30:00,3.77836,3.78052,3.77067,3.77067,4890000.0
2007-05-18 02:31:00,3.7696,3.77607,3.7696,3.77494,4880000.0
2007-05-18 02:32:00,3.76925,3.78079,3.76877,3.78041,5630000.0
2007-05-18 02:35:00,3.77486,3.78206,3.77446,3.77446,10140000.0
2007-05-18 02:36:00,3.77905,3.77905,3.77376,3.77543,3760000.0
2007-05-18 02:37:00,3.7786,3.78162,3.77032,3.77059,6000000.0
2007-05-18 02:40:00,3.77847,3.7791,3.77532,3.77532,4130000.0
2007-05-18 02:41:00,3.77408,3.77966,3.76993,3.77399,7150000.0
2007-05-18 02:42:00,3.77308,3.77779,3.77308,3.77779,1510000.0
2007-05-18 02:44:00,3.77284,3.77746,3.76856,3.77633,5260000.0
2007-05-18 02:46:00,3.77369,3.78007,3.77315,3.77344,11250000.0
2007-05-18 02:48:00,3.77308,3.77726,3.76964,3.76964,4130000.0
2007-05-18 02:49:00,3.77462,3.77981,3.77306,3.77967,3760000.0
2007-05-18 02:50:00,3.77469,3.77883,3.77163,3.7774,3760000.0
2007-05-18 02:51:00,3.77843,3.77843,3.77033,3.77249,3750000.0
2007-05-18 02:52:00,3.77495,3.77978,3.77056,3.77575,4880000.0
2007-05-18 02:54:00,3.77871,3.77877,3.77419,3.77877,3760000.0
2007-05-18 02:55:00,3.77893,3.77893,3.7727,3.77752,4510000.0
2007-05-18 02:56:00,3.77924,3.77924,3.77415,3.77916,3390000.0
2007-05-18 02:57:00,3.77423,3.77967,3.77423,3.77431,6010000.0
2007-05-18 02:58:00,3.77275,3.77797,3.77035,3.77757,3010000.0
2007-05-18 02:59:00,3.76972,3.77943,3.76972,3.77404,11640000.0
2007-05-18 03:00:00,3.77897,3.77931,3.76962,3.774,5260000.0
2007-05-18 03:02:00,3.77382,3.77856,3.77281,3.77856,4510000.0
2007-05-18 03:03:00,3.77868,3.77976,3.77423,3.77423,4520000.0
2007-05-18 03:04:00,3.77392,3.77544,3.76918,3.77416,4890000.0
2007-05-18 03:05:00,3.77579,3.78034,3.77105,3.77885,6020000.0
2007-05-18 03:06:00,3.77418,3.77913,3.77008,3.77491,4150000.0
2007-05-18 03:07:00,3.77791,3.77936,3.77407,3.77544,7140000.0
2007-05-18 03:08:00,3.77547,3.78214,3.77079,3.77079,3390000.0
2007-05-18 03:09:00,3.77841,3.77853,3.76968,3.77853,2270000.0
2007-05-18 03:10:00,3.77743,3.77881,3.774,3.7747,3010000.0
2007-05-18 03:14:00,3.77428,3.77884,3.77332,3.77527,7150000.0
2007-05-18 03:15:00,3.77876,3.77876,3.77315,3.77315,2630000.0
2007-05-18 03:16:00,3.77882,3.77882,3.77249,3.77651,7510000.0
2007-05-18 03:17:00,3.77461,3.78267,3.77461,3.77983,10540000.0
2007-05-18 03:18:00,3.77766,3.77827,3.77204,3.77827,4890000.0
2007-05-18 03:26:00,3.76796,3.77675,3.76502,3.77675,5260000.0
2007-05-18 03:27:00,3.77267,3.77741,3.76714,3.77741,4140000.0
2007-05-18 03:34:00,3.77795,3.77806,3.76644,3.77685,9400000.0
2007-05-18 03:35:00,3.77377,3.78112,3.76978,3.77807,6760000.0
2007-05-18 03:36:00,3.7793,3.77937,3.7755,3.77937,4140000.0
2007-05-18 03:42:00,3.77869,3.77869,3.77124,3.77847,6760000.0
2007-05-18 03:43:00,3.77446,3.77826,3.76952,3.77188,3760000.0
2007-05-18 03:44:00,3.77418,3.77974,3.77237,3.77353,4500000.0
2007-05-18 03:48:00,3.77249,3.78052,3.77249,3.77472,3010000.0
2007-05-18 03:49:00,3.77479,3.77933,3.76982,3.77574,4520000.0
2007-05-18 03:50:00,3.76952,3.77826,3.76952,3.77218,7510000.0
2007-05-18 03:51:00,3.77862,3.77904,3.7736,3.77449,9770000.0
2007-05-18 03:53:00,3.77329,3.77801,3.7729,3.77321,3760000.0
2007-05-18 03:56:00,3.77832,3.77908,3.77364,3.7745,3760000.0
2007-05-18 03:57:00,3.77462,3.77901,3.77352,3.77827,7130000.0
2007-05-18 04:00:00,3.7729,3.77853,3.77125,3.77271,11250000.0
2007-05-18 04:18:00,3.77754,3.77878,3.76933,3.76933,3390000.0
2007-05-18 04:19:00,3.77061,3.78131,3.77061,3.77644,3390000.0
2007-05-18 04:20:00,3.77927,3.78018,3.77406,3.77424,7900000.0
2007-05-18 04:21:00,3.76883,3.78031,3.76846,3.77875,7900000.0
2007-05-18 04:22:00,3.77391,3.78122,3.77386,3.77386,6020000.0
2007-05-18 04:23:00,3.76982,3.78,3.76982,3.77808,9400000.0
2007-05-18 04:24:00,3.77821,3.77917,3.76961,3.76961,2640000.0
2007-05-18 04:25:00,3.77818,3.77818,3.76905,3.76905,3010000.0
2007-05-18 04:26:00,3.77323,3.77997,3.77034,3.77819,3380000.0
2007-05-18 04:27:00,3.77149,3.7809,3.77149,3.77852,2640000.0
2007-05-18 04:28:00,3.77957,3.77957,3.76741,3.77823,6020000.0
2007-05-18 04:29:00,3.77936,3.77936,3.77346,3.77932,5630000.0
2007-05-18 04:30:00,3.77795,3.78303,3.77089,3.77089,4520000.0
2007-05-18 04:31:00,3.77553,3.77854,3.76978,3.77854,3380000.0
2007-05-18 04:32:00,3.77456,3.779,3.76954,3.77765,6770000.0
2007-05-18 04:33:00,3.77807,3.77807,3.76415,3.77201,10160000.0
2007-05-18 04:34:00,3.77333,3.78037,3.77333,3.77987,3390000.0
2007-05-18 04:35:00,3.77885,3.77911,3.77429,3.77844,2640000.0
2007-05-18 04:36:00,3.77272,3.77837,3.77193,3.77287,9030000.0
2007-05-18 04:37:00,3.77757,3.77798,3.76838,3.77468,4880000.0
2007-05-18 04:38:00,3.77525,3.77902,3.7689,3.77902,5660000.0
2007-05-18 04:39:00,3.77879,3.77887,3.77879,3.77887,1500000.0
2007-05-18 04:41:00,3.77934,3.77934,3.77832,3.77904,2640000.0
2007-05-18 04:47:00,3.77511,3.77798,3.77414,3.77414,4500000.0
2007-05-18 04:55:00,3.77297,3.77725,3.77142,3.77283,11250000.0
2007-05-18 04:58:00,3.7751,3.77831,3.77326,3.77326,3380000.0
2007-05-18 04:59:00,3.77634,3.78162,3.77583,3.7798,6000000.0
2007-05-18 05:00:00,3.78053,3.78053,3.77859,3.77859,2250000.0
2007-05-18 05:01:00,3.77643,3.77756,3.77643,3.77756,1500000.0
2007-05-18 05:02:00,3.7758,3.78237,3.7758,3.77986,5250000.0
2007-05-18 05:03:00,3.77923,3.77954,3.77613,3.77613,6760000.0
2007-05-18 05:04:00,3.77962,3.78016,3.77769,3.77913,7130000.0
2007-05-18 05:05:00,3.77825,3.77971,3.77825,3.77922,1510000.0
2007-05-18 05:11:00,3.77042,3.78003,3.77042,3.78003,2640000.0
2007-05-18 05:12:00,3.77072,3.78012,3.77072,3.77338,3780000.0
2007-05-18 05:15:00,3.76957,3.78002,3.76957,3.7736,2260000.0
2007-05-18 05:16:00,3.77998,3.78036,3.77337,3.77952,2640000.0
2007-05-18 05:17:00,3.77569,3.78044,3.77006,3.77125,8630000.0
2007-05-18 05:18:00,3.77999,3.78019,3.77076,3.77941,4510000.0
2007-05-18 05:19:00,3.77517,3.77973,3.76934,3.7794,6010000.0
2007-05-18 05:21:00,3.78028,3.78209,3.7726,3.77554,5260000.0
2007-05-18 05:23:00,3.77971,3.78058,3.77545,3.78045,4500000.0
2007-05-18 05:24:00,3.7735,3.77883,3.77224,3.77388,11250000.0
2007-05-18 05:27:00,3.77941,3.78228,3.77401,3.77401,3760000.0
2007-05-18 05:28:00,3.77684,3.78,3.77114,3.77589,3010000.0
2007-05-18 05:30:00,3.77739,3.77977,3.77518,3.7765,6000000.0
2007-05-18 05:31:00,3.77976,3.77976,3.77145,3.77526,4500000.0
2007-05-18 05:32:00,3.77122,3.7776,3.77122,3.77567,3760000.0
2007-05-18 05:33:00,3.77535,3.78017,3.77209,3.78017,3750000.0
2007-05-18 05:34:00,3.77771,3.78046,3.77497,3.77567,7500000.0
2007-05-18 05:41:00,3.77923,3.78,3.77583,3.78,2250000.0
2007-05-18 05:42:00,3.77452,3.78198,3.77452,3.77484,11250000.0
2007-05-18 05:44:00,3.7765,3.77859,3.77351,3.77355,6010000.0
2007-05-18 05:45:00,3.77416,3.78137,3.77416,3.77942,4880000.0
2007-05-18 05:46:00,3.78086,3.78367,3.77312,3.78091,6030000.0
2007-05-18 05:54:00,3.77433,3.78049,3.77433,3.77445,11250000.0
2007-05-18 05:56:00,3.78022,3.78022,3.77063,3.77501,6020000.0
2007-05-18 06:00:00,3.78065,3.78135,3.77036,3.77512,12790000.0
2007-05-18 06:01:00,3.77498,3.78015,3.76875,3.7783,4880000.0
2007-05-18 06:02:00,3.78017,3.78092,3.77117,3.77529,5630000.0
2007-05-18 06:05:00,3.77567,3.78259,3.77527,3.77527,9770000.0
2007-05-18 06:06:00,3.77983,3.77983,3.77314,3.77497,3760000.0
2007-05-18 06:07:00,3.77471,3.77955,3.77471,3.77484,4510000.0
2007-05-18 06:11:00,3.77992,3.78119,3.77244,3.77714,3030000.0
2007-05-18 06:13:00,3.78135,3.7831,3.77148,3.77576,10940000.0
2007-05-18 06:15:00,3.76937,3.77845,3.76863,3.77845,5270000.0
2007-05-18 06:19:00,3.77433,3.77858,3.76934,3.77593,7140000.0
2007-05-18 06:20:00,3.7785,3.7785,3.76953,3.76984,3770000.0
2007-05-18 06:26:00,3.77997,3.77997,3.77997,3.77997,750000.0
2007-05-18 06:27:00,3.77513,3.78041,3.77357,3.77409,10880000.0
2007-05-18 06:30:00,3.77569,3.78034,3.77072,3.77869,3760000.0
2007-05-18 06:31:00,3.77999,3.78005,3.77999,3.78005,1500000.0
2007-05-18 06:33:00,3.7746,3.78315,3.7746,3.77468,11250000.0
2007-05-18 06:37:00,3.77625,3.7805,3.77623,3.77623,2250000.0
2007-05-18 06:39:00,3.77925,3.78002,3.77853,3.78002,1880000.0
2007-05-18 06:40:00,3.77441,3.77962,3.76941,3.77556,6770000.0
2007-05-18 06:41:00,3.77649,3.78073,3.77523,3.78053,3750000.0
2007-05-18 06:42:00,3.77375,3.78455,3.77099,3.77163,7150000.0
2007-05-18 06:44:00,3.77227,3.77793,3.77057,3.77793,4510000.0
2007-05-18 06:46:00,3.77963,3.77963,3.76894,3.77465,4890000.0
2007-05-18 06:47:00,3.77284,3.77932,3.76904,3.76904,7510000.0
2007-05-18 06:48:00,3.7735,3.77447,3.77309,3.7732,3010000.0
2007-05-18 06:49:00,3.77053,3.77327,3.77053,3.77327,1500000.0
2007-05-18 06:51:00,3.77568,3.78155,3.77568,3.78018,5250000.0
2007-05-18 06:52:00,3.76994,3.77869,3.76994,3.77489,6000000.0
2007-05-18 06:54:00,3.77994,3.78011,3.77481,3.77953,10890000.0
2007-05-18 06:55:00,3.7784,3.78031,3.77484,3.78004,5260000.0
2007-05-18 06:56:00,3.78191,3.78479,3.77532,3.78028,6000000.0
2007-05-18 07:00:00,3.77492,3.78022,3.77082,3.78022,6400000.0
2007-05-18 07:03:00,3.77486,3.78024,3.77058,3.78024,6010000.0
2007-05-18 07:06:00,3.77584,3.78212,3.77584,3.77971,7140000.0
2007-05-18 07:07:00,3.77941,3.77941,3.77455,3.77473,4500000.0
2007-05-18 07:11:00,3.77892,3.77892,3.77359,3.77507,7140000.0
2007-05-18 07:12:00,3.77909,3.78092,3.77125,3.77937,6010000.0
2007-05-18 07:13:00,3.78026,3.78026,3.76973,3.77763,6390000.0
2007-05-18 07:15:00,3.77528,3.78004,3.7738,3.77439,11250000.0
2007-05-18 07:18:00,3.77884,3.78005,3.76922,3.77852,5640000.0
2007-05-18 07:19:00,3.77879,3.78021,3.77086,3.78021,4140000.0
2007-05-18 07:20:00,3.77966,3.77968,3.77966,3.77968,1500000.0
2007-05-18 07:22:00,3.77677,3.78217,3.77088,3.78099,8260000.0
2007-05-18 07:23:00,3.77519,3.77869,3.77074,3.77484,3000000.0
2007-05-18 07:24:00,3.77989,3.77989,3.77256,3.77598,3380000.0
2007-05-18 07:25:00,3.77731,3.77731,3.77074,3.77455,3750000.0
2007-05-18 07:26:00,3.77526,3.77807,3.76585,3.77807,5260000.0
2007-05-18 07:27:00,3.77242,3.77912,3.76909,3.77812,4890000.0
2007-05-18 07:29:00,3.78037,3.78037,3.77494,3.77959,2630000.0
2007-05-18 07:30:00,3.77942,3.77942,3.76819,3.77873,10890000.0
2007-05-18 07:31:00,3.7797,3.78004,3.77449,3.78004,4890000.0
2007-05-18 07:32:00,3.77211,3.78418,3.77211,3.78229,4880000.0
2007-05-18 07:33:00,3.77721,3.78007,3.7716,3.78007,2630000.0
2007-05-18 07:34:00,3.7798,3.78033,3.7798,3.78033,1130000.0
2007-05-18 07:35:00,3.77441,3.77485,3.76899,3.77441,3380000.0
2007-05-18 07:36:00,3.78142,3.78439,3.77169,3.77593,15010000.0
2007-05-18 07:40:00,3.78082,3.78082,3.77497,3.77594,4520000.0
2007-05-18 07:41:00,3.78022,3.78206,3.77018,3.77478,12420000.0
2007-05-18 07:42:00,3.77682,3.78597,3.77338,3.78368,4900000.0
2007-05-18 07:43:00,3.7804,3.7804,3.77442,3.77575,5260000.0
2007-05-18 07:44:00,3.77436,3.78125,3.77278,3.77489,4510000.0
2007-05-18 07:45:00,3.77969,3.78406,3.7748,3.77859,6780000.0
2007-05-18 07:46:00,3.78183,3.78407,3.77404,3.78158,4890000.0
2007-05-18 07:49:00,3.77833,3.7801,3.77423,3.7801,3010000.0
2007-05-18 07:51:00,3.77163,3.7809,3.77122,3.7788,5640000.0
2007-05-18 07:52:00,3.77131,3.77997,3.77131,3.77997,4880000.0
2007-05-18 07:53:00,3.77227,3.78283,3.77188,3.78124,6380000.0
2007-05-18 07:54:00,3.77841,3.78201,3.77218,3.78201,6000000.0
2007-05-18 07:55:00,3.77909,3.78153,3.77128,3.77247,6750000.0
2007-05-18 07:56:00,3.77769,3.78437,3.77463,3.78073,5650000.0
2007-05-18 07:57:00,3.78274,3.78274,3.77297,3.78125,4880000.0
2007-05-18 07:59:00,3.78214,3.78214,3.77237,3.77237,6770000.0
2007-05-18 08:00:00,3.77559,3.78439,3.77373,3.78006,4510000.0
2007-05-18 08:01:00,3.78132,3.78208,3.77284,3.77782,6020000.0
2007-05-18 08:03:00,3.77174,3.78036,3.77174,3.78036,1890000.0
2007-05-18 08:04:00,3.7851,3.78596,3.7728,3.78182,7150000.0
2007-05-18 08:05:00,3.77702,3.78195,3.77213,3.78063,4140000.0
2007-05-18 08:06:00,3.78167,3.78291,3.77747,3.7815,7530000.0
2007-05-18 08:08:00,3.7713,3.77954,3.7713,3.77894,4520000.0
2007-05-18 08:09:00,3.78103,3.78445,3.77326,3.77326,7880000.0
2007-05-18 08:10:00,3.78171,3.78171,3.76977,3.77774,7140000.0
2007-05-18 08:11:00,3.77329,3.78563,3.77329,3.78234,5640000.0
2007-05-18 08:12:00,3.77691,3.78503,3.77608,3.77841,7520000.0
2007-05-18 08:13:00,3.78278,3.78537,3.77775,3.78005,8630000.0
2007-05-18 08:14:00,3.77205,3.7839,3.77201,3.77474,8260000.0
2007-05-18 08:15:00,3.78091,3.78102,3.76991,3.78094,4520000.0
2007-05-18 08:16:00,3.77901,3.78041,3.77514,3.77965,7890000.0
2007-05-18 08:17:00,3.78295,3.78619,3.77602,3.77602,5650000.0
2007-05-18 08:18:00,3.77875,3.77928,3.77034,3.77897,4510000.0
2007-05-18 08:19:00,3.76944,3.77864,3.76685,3.77833,7140000.0
2007-05-18 08:20:00,3.77495,3.78247,3.77135,3.78006,5280000.0
2007-05-18 08:21:00,3.78101,3.78302,3.77588,3.78156,6770000.0
2007-05-18 08:22:00,3.77754,3.7814,3.7719,3.7814,3770000.0
2007-05-18 08:23:00,3.78393,3.78393,3.77426,3.78091,5650000.0
2007-05-18 08:24:00,3.78061,3.78628,3.77616,3.78574,6030000.0
2007-05-18 08:25:00,3.78342,3.78721,3.77567,3.78349,4880000.0
2007-05-18 08:26:00,3.78338,3.788,3.77415,3.77415,4890000.0
2007-05-18 08:27:00,3.78584,3.78733,3.77708,3.77708,2640000.0
2007-05-18 08:28:00,3.78042,3.78478,3.78042,3.78478,1130000.0
2007-05-18 08:29:00,3.78304,3.78497,3.78304,3.78497,1500000.0
2007-05-18 08:30:00,3.78455,3.78799,3.77961,3.7812,4900000.0
2007-05-18 08:31:00,3.78626,3.7872,3.78006,3.78241,4890000.0
2007-05-18 08:32:00,3.78746,3.78746,3.7825,3.78574,3770000.0
2007-05-18 08:33:00,3.7849,3.7849,3.77955,3.77955,3390000.0
2007-05-18 08:34:00,3.78465,3.78726,3.77867,3.78475,5270000.0
2007-05-18 08:35:00,3.77896,3.78694,3.77473,3.78364,4890000.0
2007-05-18 08:36:00,3.78357,3.78573,3.77473,3.77742,4520000.0
2007-05-18 08:37:00,3.78498,3.78678,3.77623,3.7822,6400000.0
2007-05-18 08:38:00,3.78788,3.79057,3.78077,3.78606,6030000.0
2007-05-18 08:39:00,3.78758,3.78758,3.77923,3.78312,3770000.0
2007-05-18 08:40:00,3.77755,3.78691,3.7755,3.78648,3770000.0
2007-05-18 08:41:00,3.78002,3.79152,3.78002,3.78192,7140000.0
2007-05-18 08:42:00,3.78627,3.78715,3.78232,3.78574,6390000.0
2007-05-18 08:44:00,3.78227,3.78787,3.77842,3.78673,10150000.0
2007-05-18 08:45:00,3.77886,3.78979,3.77886,3.78615,5640000.0
2007-05-18 08:46:00,3.78736,3.78802,3.78058,3.78686,5640000.0
2007-05-18 08:47:00,3.78344,3.78743,3.77818,3.78743,7880000.0
2007-05-18 08:48:00,3.78368,3.78444,3.77527,3.77527,7140000.0
2007-05-18 08:49:00,3.78531,3.78531,3.77853,3.78066,6760000.0
2007-05-18 08:50:00,3.78164,3.78778,3.78164,3.78503,6390000.0
2007-05-18 08:51:00,3.7794,3.78657,3.7794,3.78591,4510000.0
2007-05-18 08:52:00,3.78473,3.78559,3.77657,3.783,3400000.0
2007-05-18 08:53:00,3.78486,3.78627,3.77532,3.78366,6020000.0
2007-05-18 08:54:00,3.78378,3.78955,3.77872,3.78347,5630000.0
2007-05-18 08:55:00,3.7835,3.78877,3.77736,3.78877,5260000.0
2007-05-18 08:56:00,3.78587,3.78665,3.7778,3.78122,7150000.0
2007-05-18 08:57:00,3.78351,3.79168,3.78042,3.78466,7140000.0
2007-05-18 08:58:00,3.78844,3.78844,3.77911,3.78221,4890000.0
2007-05-18 08:59:00,3.78404,3.7875,3.77767,3.77767,5260000.0
2007-05-18 09:00:00,3.78324,3.7906,3.78096,3.78276,5280000.0
2007-05-18 09:01:00,3.78291,3.79029,3.78248,3.78867,6770000.0
2007-05-18 09:02:00,3.78477,3.78664,3.78013,3.78201,6390000.0
2007-05-18 09:03:00,3.78027,3.78459,3.77473,3.77542,6010000.0
2007-05-18 09:04:00,3.78491,3.78581,3.77569,3.78436,5660000.0
2007-05-18 09:05:00,3.78545,3.78545,3.77785,3.78434,6410000.0
2007-05-18 09:06:00,3.7835,3.78407,3.77322,3.78407,6770000.0
2007-05-18 09:07:00,3.78376,3.78509,3.77368,3.78509,7140000.0
2007-05-18 09:08:00,3.77526,3.78494,3.77343,3.78365,5280000.0
2007-05-18 09:09:00,3.77872,3.78525,3.77872,3.78033,4520000.0
2007-05-18 09:10:00,3.784,3.78557,3.77976,3.78513,7140000.0
2007-05-18 09:11:00,3.78605,3.78728,3.77492,3.78029,10890000.0
2007-05-18 09:12:00,3.78322,3.7855,3.77501,3.77551,4890000.0
2007-05-18 09:13:00,3.77603,3.78564,3.77603,3.77613,5260000.0
2007-05-18 09:14:00,3.77933,3.78625,3.77313,3.7837,14300000.0
2007-05-18 09:15:00,3.77886,3.78538,3.77886,3.7848,4890000.0
2007-05-18 09:16:00,3.78571,3.78573,3.78005,3.78505,6770000.0
2007-05-18 09:17:00,3.78364,3.78693,3.77713,3.78209,5260000.0
2007-05-18 09:18:00,3.7832,3.78386,3.77467,3.77929,5640000.0
2007-05-18 09:19:00,3.78067,3.78606,3.77629,3.78564,4520000.0
2007-05-18 09:20:00,3.78383,3.78729,3.7773,3.78599,5260000.0
2007-05-18 09:21:00,3.78457,3.78947,3.7787,3.78947,6010000.0
2007-05-18 09:22:00,3.78935,3.79072,3.78531,3.78556,7140000.0
2007-05-18 09:23:00,3.78739,3.78766,3.77765,3.77816,4890000.0
2007-05-18 09:24:00,3.7794,3.7898,3.7794,3.78882,6760000.0
2007-05-18 09:25:00,3.7784,3.78874,3.77806,3.78874,5630000.0
2007-05-18 09:26:00,3.78636,3.79005,3.78133,3.78836,4880000.0
2007-05-18 09:27:00,3.78775,3.78775,3.78081,3.78629,4880000.0
2007-05-18 09:28:00,3.78417,3.79103,3.78247,3.78247,4890000.0
2007-05-18 09:29:00,3.78476,3.78773,3.778,3.77871,11660000.0
2007-05-18 09:30:00,3.78775,3.78788,3.77879,3.78788,3390000.0
2007-05-18 09:31:00,3.78525,3.78916,3.78249,3.78683,4520000.0
2007-05-18 09:32:00,3.77869,3.78842,3.77868,3.78842,4880000.0
2007-05-18 09:33:00,3.78963,3.79072,3.78222,3.78922,6010000.0
2007-05-18 09:34:00,3.78386,3.78798,3.78223,3.78586,6760000.0
2007-05-18 09:35:00,3.79047,3.79129,3.77901,3.77901,4130000.0
2007-05-18 09:36:00,3.78289,3.79315,3.78289,3.78973,7890000.0
2007-05-18 09:37:00,3.79001,3.79001,3.78113,3.78696,4890000.0
2007-05-18 09:38:00,3.78693,3.78693,3.77483,3.78436,5630000.0
2007-05-18 09:39:00,3.78535,3.78757,3.78051,3.78051,5260000.0
2007-05-18 09:40:00,3.77718,3.78789,3.77718,3.78554,3770000.0
2007-05-18 09:41:00,3.78295,3.78762,3.77388,3.77909,5270000.0
2007-05-18 09:42:00,3.77964,3.78606,3.77964,3.78399,5650000.0
2007-05-18 09:43:00,3.78377,3.78724,3.77868,3.78315,4510000.0
2007-05-18 09:44:00,3.78789,3.78789,3.77863,3.78775,13130000.0
2007-05-18 09:45:00,3.78845,3.78845,3.77874,3.78812,4880000.0
2007-05-18 09:46:00,3.78283,3.78799,3.78094,3.78758,5260000.0
2007-05-18 09:47:00,3.787,3.78723,3.78087,3.78723,7880000.0
2007-05-18 09:48:00,3.78806,3.78806,3.77859,3.77859,3770000.0
2007-05-18 09:49:00,3.77816,3.78776,3.77816,3.78676,4140000.0
2007-05-18 09:50:00,3.7791,3.7891,3.77833,3.7878,5650000.0
2007-05-18 09:51:00,3.78343,3.78733,3.77777,3.78469,4890000.0
2007-05-18 09:52:00,3.78373,3.78753,3.78281,3.78281,4140000.0
2007-05-18 09:53:00,3.78436,3.7891,3.77753,3.77981,7510000.0
2007-05-18 09:54:00,3.78888,3.78946,3.77893,3.77893,4510000.0
2007-05-18 09:55:00,3.78966,3.79085,3.78115,3.78115,4140000.0
2007-05-18 09:56:00,3.78845,3.78988,3.78073,3.78286,4900000.0
2007-05-18 09:57:00,3.78878,3.79136,3.7843,3.7843,4510000.0
2007-05-18 09:58:00,3.78922,3.78922,3.78256,3.78876,4150000.0
2007-05-18 09:59:00,3.78005,3.7896,3.7792,3.78898,10170000.0
2007-05-18 10:00:00,3.78818,3.7891,3.77905,3.78479,4520000.0
2007-05-18 10:01:00,3.78518,3.78968,3.78399,3.78774,5250000.0
2007-05-18 10:02:00,3.78866,3.78933,3.77919,3.78727,6770000.0
2007-05-18 10:03:00,3.78935,3.78966,3.78237,3.78904,7510000.0
2007-05-18 10:04:00,3.78841,3.79061,3.78403,3.78473,6390000.0
2007-05-18 10:05:00,3.79041,3.79041,3.78384,3.78456,4890000.0
2007-05-18 10:06:00,3.7884,3.78952,3.7798,3.78737,4890000.0
2007-05-18 10:07:00,3.78741,3.78741,3.77686,3.77779,5640000.0
2007-05-18 10:08:00,3.78675,3.78817,3.78199,3.78767,8640000.0
2007-05-18 10:09:00,3.78777,3.78844,3.77733,3.78761,7140000.0
2007-05-18 10:10:00,3.77845,3.78851,3.77762,3.78851,7510000.0
2007-05-18 10:11:00,3.78724,3.79132,3.77988,3.78961,10520000.0
2007-05-18 10:12:00,3.78878,3.78943,3.78131,3.78519,6760000.0
2007-05-18 10:13:00,3.78851,3.78855,3.78241,3.78652,6380000.0
2007-05-18 10:14:00,3.78356,3.7884,3.77697,3.78161,11660000.0
2007-05-18 10:15:00,3.78647,3.7876,3.7812,3.78736,6020000.0
2007-05-18 10:16:00,3.78748,3.78748,3.78043,3.78564,4510000.0
2007-05-18 10:17:00,3.78289,3.78799,3.78037,3.78396,4520000.0
2007-05-18 10:18:00,3.78268,3.7877,3.77809,3.78261,4880000.0
2007-05-18 10:19:00,3.7866,3.78795,3.77811,3.78416,7130000.0
2007-05-18 10:20:00,3.78418,3.79081,3.78085,3.78534,4890000.0
2007-05-18 10:21:00,3.78655,3.78801,3.7824,3.787,6400000.0
2007-05-18 10:22:00,3.78481,3.78721,3.77622,3.78145,6750000.0
2007-05-18 10:23:00,3.77749,3.78755,3.77749,3.78311,4510000.0
2007-05-18 10:24:00,3.77895,3.78656,3.77384,3.78656,7880000.0
2007-05-18 10:25:00,3.77712,3.78141,3.77568,3.77585,5630000.0
2007-05-18 10:26:00,3.78428,3.78565,3.77578,3.7786,6390000.0
2007-05-18 10:27:00,3.78567,3.78617,3.77662,3.78464,5630000.0
2007-05-18 10:28:00,3.78181,3.7877,3.78181,3.78191,3770000.0
2007-05-18 10:29:00,3.78219,3.78724,3.77701,3.78519,16530000.0
2007-05-18 10:30:00,3.78632,3.78632,3.77872,3.78502,7140000.0
2007-05-18 10:31:00,3.78551,3.78626,3.77205,3.78366,9030000.0
2007-05-18 10:32:00,3.78345,3.78533,3.77488,3.78533,4520000.0
2007-05-18 10:33:00,3.7825,3.7867,3.77685,3.78554,5260000.0
2007-05-18 10:34:00,3.78457,3.78621,3.77669,3.77669,7150000.0
2007-05-18 10:35:00,3.78186,3.78633,3.78022,3.78135,4890000.0
2007-05-18 10:36:00,3.78616,3.78765,3.78022,3.7859,5640000.0
2007-05-18 10:37:00,3.78711,3.78756,3.78185,3.78702,7510000.0
2007-05-18 10:38:00,3.78172,3.78482,3.78041,3.78341,5640000.0
2007-05-18 10:39:00,3.78397,3.78577,3.777,3.78577,3380000.0
2007-05-18 10:40:00,3.78609,3.78619,3.78609,3.78619,1130000.0
2007-05-18 10:42:00,3.78328,3.78906,3.77856,3.78216,6380000.0
2007-05-18 10:43:00,3.78383,3.79199,3.78076,3.783,6760000.0
2007-05-18 10:44:00,3.78238,3.78805,3.78238,3.78512,5640000.0
2007-05-18 10:45:00,3.78635,3.78731,3.78009,3.78659,6380000.0
2007-05-18 10:46:00,3.78749,3.78749,3.7781,3.78601,4140000.0
2007-05-18 10:47:00,3.78353,3.78749,3.78348,3.78749,4880000.0
2007-05-18 10:48:00,3.78818,3.79096,3.78151,3.78306,6760000.0
2007-05-18 10:49:00,3.7843,3.78982,3.78304,3.78339,7140000.0
2007-05-18 10:50:00,3.78709,3.78709,3.78126,3.786,7510000.0
2007-05-18 10:51:00,3.78285,3.7887,3.77671,3.78615,5630000.0
2007-05-18 10:52:00,3.78743,3.78783,3.78246,3.78246,5630000.0
2007-05-18 10:53:00,3.78675,3.78675,3.77732,3.78629,6010000.0
2007-05-18 10:54:00,3.78475,3.78861,3.77881,3.78795,4520000.0
2007-05-18 10:55:00,3.78224,3.78727,3.77998,3.78727,7880000.0
2007-05-18 10:56:00,3.7851,3.78906,3.77933,3.78188,7880000.0
2007-05-18 10:57:00,3.7887,3.78916,3.78246,3.78246,7130000.0
2007-05-18 10:58:00,3.78298,3.79009,3.78298,3.78915,6380000.0
2007-05-18 10:59:00,3.78908,3.79256,3.78151,3.79039,6380000.0
2007-05-18 11:00:00,3.78758,3.78905,3.78378,3.7886,7140000.0
2007-05-18 11:02:00,3.77949,3.78936,3.77736,3.77736,5650000.0
2007-05-18 11:03:00,3.78404,3.78858,3.7803,3.78321,6760000.0
2007-05-18 11:04:00,3.78345,3.78827,3.77887,3.78351,4880000.0
2007-05-18 11:05:00,3.78489,3.79266,3.78018,3.79004,6390000.0
2007-05-18 11:06:00,3.78809,3.78915,3.77892,3.78821,6390000.0
2007-05-18 11:07:00,3.77961,3.78906,3.77961,3.78294,4520000.0
2007-05-18 11:09:00,3.78812,3.7891,3.77933,3.78794,5260000.0
2007-05-18 11:10:00,3.784,3.78939,3.77846,3.7857,6380000.0
2007-05-18 11:11:00,3.78737,3.78885,3.77803,3.78839,8250000.0
2007-05-18 11:12:00,3.78728,3.78757,3.77715,3.78668,7880000.0
2007-05-18 11:13:00,3.78471,3.78794,3.78189,3.78742,5260000.0
2007-05-18 11:14:00,3.78536,3.78929,3.77855,3.7873,10900000.0
2007-05-18 11:15:00,3.78351,3.78782,3.78032,3.78782,5260000.0
2007-05-18 11:16:00,3.78117,3.78744,3.77807,3.7856,5260000.0
2007-05-18 11:17:00,3.78684,3.78684,3.77916,3.77916,4140000.0
2007-05-18 11:18:00,3.78807,3.78902,3.78004,3.78852,5250000.0
2007-05-18 11:19:00,3.78412,3.79017,3.78304,3.78986,4880000.0
2007-05-18 11:20:00,3.78372,3.78937,3.77863,3.78909,3770000.0
2007-05-18 11:21:00,3.78427,3.79024,3.77925,3.78861,6770000.0
2007-05-18 11:22:00,3.78971,3.78971,3.78705,3.78862,6760000.0
2007-05-18 11:23:00,3.78853,3.78935,3.78175,3.78612,4140000.0
2007-05-18 11:24:00,3.78303,3.78988,3.78029,3.78383,4510000.0
2007-05-18 11:25:00,3.78388,3.79013,3.78242,3.78948,5640000.0
2007-05-18 11:26:00,3.78447,3.78867,3.78334,3.78755,4140000.0
2007-05-18 11:27:00,3.78822,3.78854,3.78265,3.78854,6390000.0
2007-05-18 11:28:00,3.78442,3.78905,3.7791,3.78647,6390000.0
2007-05-18 11:29:00,3.78065,3.78815,3.78065,3.78343,11260000.0
2007-05-18 11:30:00,3.78744,3.78801,3.77899,3.77899,6750000.0
2007-05-18 11:31:00,3.77806,3.78786,3.77767,3.78786,4140000.0
2007-05-18 11:32:00,3.78823,3.79028,3.78034,3.7842,7140000.0
2007-05-18 11:33:00,3.78722,3.78722,3.77911,3.78671,4900000.0
2007-05-18 11:34:00,3.78836,3.78836,3.78037,3.78256,4510000.0
2007-05-18 11:35:00,3.78601,3.78939,3.78299,3.78708,5270000.0
2007-05-18 11:36:00,3.78713,3.78907,3.77843,3.78316,7520000.0
2007-05-18 11:37:00,3.78673,3.78759,3.78151,3.78499,6020000.0
2007-05-18 11:38:00,3.78418,3.78419,3.77586,3.78399,5260000.0
2007-05-18 11:39:00,3.77784,3.78376,3.77168,3.78045,4880000.0
2007-05-18 11:40:00,3.77825,3.78419,3.77404,3.77404,4140000.0
2007-05-18 11:41:00,3.78374,3.7847,3.77713,3.78233,6010000.0
2007-05-18 11:42:00,3.78351,3.78434,3.77922,3.77922,3770000.0
2007-05-18 11:43:00,3.77759,3.78565,3.77759,3.78428,4880000.0
2007-05-18 11:44:00,3.78168,3.78535,3.7774,3.7774,5260000.0
2007-05-18 11:45:00,3.77953,3.78512,3.77953,3.78388,4510000.0
2007-05-18 11:46:00,3.7832,3.78554,3.77782,3.77996,7880000.0
2007-05-18 11:47:00,3.77891,3.78622,3.77891,3.78622,5630000.0
2007-05-18 11:48:00,3.78426,3.78483,3.77505,3.78483,6390000.0
2007-05-18 11:49:00,3.78027,3.7842,3.77788,3.77988,5640000.0
2007-05-18 11:50:00,3.78627,3.78627,3.77649,3.78135,6010000.0
2007-05-18 11:51:00,3.78623,3.78623,3.77942,3.78207,5260000.0
2007-05-18 11:52:00,3.78506,3.78645,3.77959,3.78622,4140000.0
2007-05-18 11:53:00,3.7868,3.788,3.77798,3.77798,7510000.0
2007-05-18 11:54:00,3.78661,3.78693,3.77969,3.78163,5280000.0
2007-05-18 11:55:00,3.7838,3.79061,3.77984,3.78584,5260000.0
2007-05-18 11:56:00,3.78392,3.78833,3.78308,3.78474,4880000.0
2007-05-18 11:57:00,3.77724,3.7862,3.77648,3.78322,6010000.0
2007-05-18 11:58:00,3.78561,3.79071,3.78153,3.78242,6380000.0
2007-05-18 11:59:00,3.78846,3.78986,3.78293,3.78791,8630000.0
2007-05-18 12:00:00,3.78323,3.78795,3.78323,3.78328,4510000.0
2007-05-18 12:01:00,3.78277,3.78729,3.77727,3.78301,6770000.0
2007-05-18 12:02:00,3.78664,3.78788,3.77677,3.78741,6770000.0
2007-05-18 12:03:00,3.78204,3.78782,3.78204,3.78782,4510000.0
2007-05-18 12:04:00,3.78831,3.78831,3.78159,3.78587,6010000.0
2007-05-18 12:05:00,3.78604,3.78604,3.77924,3.78568,5630000.0
2007-05-18 12:06:00,3.77781,3.78776,3.77781,3.77833,5250000.0
2007-05-18 12:07:00,3.77803,3.78738,3.7773,3.78204,5260000.0
2007-05-18 12:08:00,3.78139,3.78671,3.77555,3.7865,3770000.0
2007-05-18 12:09:00,3.78003,3.78648,3.78003,3.78112,4520000.0
2007-05-18 12:10:00,3.78183,3.78537,3.78126,3.78365,5250000.0
2007-05-18 12:11:00,3.78612,3.78612,3.77478,3.77478,4880000.0
2007-05-18 12:12:00,3.78512,3.78662,3.78139,3.78153,6020000.0
2007-05-18 12:13:00,3.78238,3.78695,3.78037,3.78207,4880000.0
2007-05-18 12:14:00,3.78696,3.78826,3.77773,3.7868,6020000.0
2007-05-18 12:15:00,3.78738,3.78738,3.78173,3.78714,9400000.0
2007-05-18 12:16:00,3.78529,3.78803,3.78007,3.78254,4880000.0
2007-05-18 12:17:00,3.78592,3.78652,3.7788,3.77903,4510000.0
2007-05-18 12:18:00,3.78543,3.78748,3.78154,3.78591,6010000.0
2007-05-18 12:19:00,3.78735,3.78745,3.779,3.78273,4510000.0
2007-05-18 12:20:00,3.78644,3.78897,3.78278,3.78486,5260000.0
2007-05-18 12:21:00,3.78807,3.78807,3.78114,3.78628,6760000.0
2007-05-18 12:22:00,3.78302,3.78882,3.78302,3.78614,4890000.0
2007-05-18 12:23:00,3.78266,3.78764,3.78057,3.78219,6000000.0
2007-05-18 12:24:00,3.77698,3.78804,3.77698,3.78725,7140000.0
2007-05-18 12:26:00,3.78282,3.78783,3.77684,3.77833,7900000.0
2007-05-18 12:27:00,3.78607,3.78765,3.77744,3.78765,4510000.0
2007-05-18 12:28:00,3.7879,3.7879,3.7812,3.78712,5260000.0
2007-05-18 12:29:00,3.78657,3.78854,3.78128,3.78748,4890000.0
2007-05-18 12:30:00,3.78765,3.78803,3.7781,3.78803,18030000.0
2007-05-18 12:31:00,3.78244,3.78783,3.78244,3.78695,5640000.0
2007-05-18 12:32:00,3.77834,3.79277,3.77834,3.78417,6020000.0
2007-05-18 12:33:00,3.78793,3.78803,3.77839,3.78803,4880000.0
2007-05-18 12:34:00,3.78138,3.78689,3.78103,3.78689,5250000.0
2007-05-18 12:35:00,3.78135,3.78704,3.78135,3.78704,5630000.0
2007-05-18 12:36:00,3.78727,3.78874,3.77687,3.7839,4510000.0
2007-05-18 12:37:00,3.7789,3.78876,3.7789,3.78364,5260000.0
2007-05-18 12:38:00,3.78344,3.78692,3.78198,3.78606,5630000.0
2007-05-18 12:39:00,3.77791,3.78918,3.77791,3.78645,7140000.0
2007-05-18 12:40:00,3.78921,3.78921,3.78415,3.78878,4510000.0
2007-05-18 12:41:00,3.78454,3.79075,3.77952,3.78854,6380000.0
2007-05-18 12:42:00,3.78322,3.7892,3.77875,3.78895,8640000.0
2007-05-18 12:43:00,3.78768,3.78936,3.78465,3.78475,4900000.0
2007-05-18 12:44:00,3.78723,3.78943,3.78135,3.78726,6390000.0
2007-05-18 12:45:00,3.78868,3.79122,3.77987,3.78559,4890000.0
2007-05-18 12:46:00,3.78839,3.79152,3.77944,3.7887,5260000.0
2007-05-18 12:47:00,3.78626,3.79075,3.78558,3.78836,4880000.0
2007-05-18 12:48:00,3.78744,3.79195,3.78135,3.7907,5630000.0
2007-05-18 12:49:00,3.78542,3.7917,3.7813,3.78411,4510000.0
2007-05-18 12:50:00,3.79144,3.7922,3.78075,3.78821,4140000.0
2007-05-18 12:51:00,3.78593,3.79195,3.78588,3.78996,4890000.0
2007-05-18 12:52:00,3.79164,3.79212,3.7867,3.79124,5260000.0
2007-05-18 12:53:00,3.79101,3.79212,3.78152,3.79212,5640000.0
2007-05-18 12:54:00,3.79021,3.79241,3.78287,3.79241,4890000.0
2007-05-18 12:55:00,3.78886,3.79126,3.78841,3.79069,4880000.0
2007-05-18 12:56:00,3.78775,3.79255,3.78674,3.7882,5640000.0
2007-05-18 12:57:00,3.78079,3.79012,3.78009,3.79012,9770000.0
2007-05-18 12:58:00,3.7902,3.79051,3.77817,3.78872,7880000.0
2007-05-18 12:59:00,3.79129,3.79164,3.78191,3.78951,5630000.0
2007-05-18 13:00:00,3.79046,3.79127,3.78531,3.79023,7150000.0
2007-05-18 13:01:00,3.78715,3.79086,3.78067,3.79076,7520000.0
2007-05-18 13:02:00,3.78608,3.79277,3.78259,3.79038,5630000.0
2007-05-18 13:03:00,3.78768,3.79257,3.78254,3.79257,8260000.0
2007-05-18 13:04:00,3.78641,3.79069,3.7816,3.78665,5260000.0
2007-05-18 13:05:00,3.78505,3.78999,3.78117,3.78839,4890000.0
2007-05-18 13:06:00,3.78583,3.7905,3.77891,3.77891,5630000.0
2007-05-18 13:07:00,3.78933,3.78968,3.78341,3.78341,5250000.0
2007-05-18 13:08:00,3.78876,3.79051,3.78265,3.78705,3780000.0
2007-05-18 13:09:00,3.78489,3.78973,3.7779,3.78263,12410000.0
2007-05-18 13:10:00,3.78306,3.78839,3.78229,3.78787,3400000.0
2007-05-18 13:11:00,3.78835,3.78835,3.77797,3.78807,4510000.0
2007-05-18 13:12:00,3.78732,3.79134,3.78083,3.78504,8250000.0
2007-05-18 13:13:00,3.78713,3.78946,3.7789,3.78865,6390000.0
2007-05-18 13:14:00,3.78373,3.78834,3.77688,3.78624,9380000.0
2007-05-18 13:15:00,3.78345,3.78958,3.78296,3.78386,6400000.0
2007-05-18 13:16:00,3.78303,3.78556,3.77583,3.78321,5260000.0
2007-05-18 13:17:00,3.78514,3.79052,3.78081,3.78729,4890000.0
2007-05-18 13:18:00,3.78712,3.78887,3.77888,3.78867,7130000.0
2007-05-18 13:19:00,3.78327,3.78984,3.77995,3.78825,5270000.0
2007-05-18 13:20:00,3.78457,3.78614,3.77829,3.78323,5260000.0
2007-05-18 13:21:00,3.7893,3.7893,3.77994,3.7867,7880000.0
2007-05-18 13:22:00,3.78033,3.78836,3.78033,3.7842,6390000.0
2007-05-18 13:23:00,3.78917,3.78954,3.78252,3.78691,6390000.0
2007-05-18 13:24:00,3.78908,3.78929,3.78362,3.78849,7130000.0
2007-05-18 13:25:00,3.78802,3.78952,3.77995,3.7888,6380000.0
2007-05-18 13:26:00,3.78905,3.7903,3.78501,3.78839,5630000.0
2007-05-18 13:27:00,3.78981,3.78981,3.78391,3.78463,6010000.0
2007-05-18 13:28:00,3.78567,3.78947,3.78207,3.78947,6770000.0
2007-05-18 13:29:00,3.78851,3.79027,3.78461,3.79022,5250000.0
2007-05-18 13:30:00,3.78554,3.79254,3.78554,3.7894,7510000.0
2007-05-18 13:31:00,3.79045,3.79045,3.78472,3.78939,5250000.0
2007-05-18 13:32:00,3.78938,3.78938,3.78318,3.78816,5260000.0
2007-05-18 13:33:00,3.78702,3.78959,3.77959,3.78906,5250000.0
2007-05-18 13:34:00,3.78535,3.79043,3.78535,3.79042,4520000.0
2007-05-18 13:35:00,3.78884,3.7914,3.78147,3.78783,5630000.0
2007-05-18 13:36:00,3.78509,3.79239,3.78203,3.79138,6760000.0
2007-05-18 13:37:00,3.79012,3.79012,3.7804,3.79007,7130000.0
2007-05-18 13:38:00,3.78665,3.79073,3.78169,3.78523,7880000.0
2007-05-18 13:39:00,3.78936,3.78936,3.78159,3.78159,4140000.0
2007-05-18 13:40:00,3.78023,3.79011,3.77986,3.7896,5650000.0
2007-05-18 13:41:00,3.79008,3.79091,3.7808,3.7808,6750000.0
2007-05-18 13:42:00,3.788,3.79372,3.78192,3.79048,5640000.0
2007-05-18 13:43:00,3.78552,3.79124,3.78147,3.79069,5270000.0
2007-05-18 13:44:00,3.78954,3.79086,3.781,3.78416,9390000.0
2007-05-18 13:45:00,3.78449,3.79031,3.78268,3.79031,7880000.0
2007-05-18 13:46:00,3.78402,3.79232,3.78226,3.79052,9390000.0
2007-05-18 13:47:00,3.78779,3.78954,3.78348,3.78482,5260000.0
2007-05-18 13:48:00,3.78313,3.79226,3.78176,3.79099,5640000.0
2007-05-18 13:49:00,3.78501,3.79113,3.78501,3.78922,4900000.0
2007-05-18 13:50:00,3.78871,3.78966,3.78043,3.7888,7140000.0
2007-05-18 13:51:00,3.7892,3.7892,3.78118,3.78471,4880000.0
2007-05-18 13:52:00,3.78391,3.78941,3.78119,3.78119,6010000.0
2007-05-18 13:53:00,3.78226,3.78824,3.77719,3.78222,9760000.0
2007-05-18 13:54:00,3.79137,3.79478,3.7813,3.7813,14640000.0
2007-05-18 13:55:00,3.78814,3.78829,3.78294,3.7832,6760000.0
2007-05-18 13:57:00,3.78544,3.79034,3.78064,3.78454,6010000.0
2007-05-18 13:58:00,3.78362,3.7907,3.78252,3.78888,5630000.0
2007-05-18 13:59:00,3.78572,3.78912,3.78362,3.78536,7510000.0
2007-05-18 14:00:00,3.78928,3.78928,3.78301,3.78301,3380000.0
2007-05-18 14:01:00,3.78321,3.78894,3.77813,3.78894,4880000.0
2007-05-18 14:03:00,3.7868,3.78865,3.77903,3.78792,12020000.0
2007-05-18 14:04:00,3.7895,3.7895,3.7791,3.77962,4140000.0
2007-05-18 14:05:00,3.78264,3.78844,3.7776,3.78723,4520000.0
2007-05-18 14:06:00,3.78712,3.78858,3.7784,3.78356,8650000.0
2007-05-18 14:07:00,3.7883,3.7898,3.78055,3.78931,6390000.0
2007-05-18 14:08:00,3.77984,3.78883,3.77885,3.78879,3780000.0
2007-05-18 14:09:00,3.78187,3.78654,3.77883,3.78135,5260000.0
2007-05-18 14:10:00,3.78721,3.78721,3.77617,3.78307,5280000.0
2007-05-18 14:11:00,3.78663,3.78663,3.7781,3.782,7140000.0
2007-05-18 14:12:00,3.78112,3.78651,3.77617,3.78447,6390000.0
2007-05-18 14:13:00,3.78216,3.78735,3.7789,3.7868,6390000.0
2007-05-18 14:14:00,3.78594,3.78594,3.77496,3.78335,4880000.0
2007-05-18 14:15:00,3.78472,3.78668,3.78111,3.78415,8650000.0
2007-05-18 14:16:00,3.7867,3.78772,3.77934,3.7873,7130000.0
2007-05-18 14:17:00,3.78521,3.78625,3.77692,3.78527,6380000.0
2007-05-18 14:18:00,3.78163,3.78657,3.77708,3.78435,6010000.0
2007-05-18 14:19:00,3.78767,3.78767,3.78219,3.78508,5260000.0
2007-05-18 14:20:00,3.77783,3.78557,3.77554,3.77554,3770000.0
2007-05-18 14:21:00,3.78147,3.78265,3.77553,3.7819,6380000.0
2007-05-18 14:22:00,3.77857,3.78467,3.77356,3.77356,6400000.0
2007-05-18 14:23:00,3.77688,3.78262,3.77688,3.77846,6400000.0
2007-05-18 14:24:00,3.77861,3.78468,3.77353,3.782,9020000.0
2007-05-18 14:25:00,3.77451,3.78516,3.77451,3.77963,10520000.0
2007-05-18 14:26:00,3.77886,3.78489,3.77886,3.77905,5260000.0
2007-05-18 14:27:00,3.78385,3.78459,3.77482,3.78401,4530000.0
2007-05-18 14:28:00,3.77808,3.78394,3.77709,3.77901,6770000.0
2007-05-18 14:30:00,3.78348,3.78363,3.77444,3.78363,8630000.0
2007-05-18 14:31:00,3.77802,3.78329,3.77578,3.78318,6390000.0
2007-05-18 14:32:00,3.77471,3.78437,3.77316,3.78361,8260000.0
2007-05-18 14:33:00,3.77902,3.7837,3.77539,3.7779,7510000.0
2007-05-18 14:34:00,3.77839,3.7834,3.77839,3.78315,4510000.0
2007-05-18 14:35:00,3.78142,3.7838,3.77445,3.78364,5260000.0
2007-05-18 14:37:00,3.77929,3.78276,3.77755,3.77755,4140000.0
2007-05-18 14:38:00,3.78303,3.785,3.77855,3.78407,6020000.0
2007-05-18 14:39:00,3.78313,3.78329,3.77622,3.77622,5630000.0
2007-05-18 14:40:00,3.77878,3.78335,3.77784,3.77784,4880000.0
2007-05-18 14:41:00,3.77894,3.78202,3.77215,3.78105,4510000.0
2007-05-18 14:42:00,3.78239,3.78319,3.77316,3.7794,7880000.0
2007-05-18 14:43:00,3.78177,3.78366,3.77675,3.78271,6020000.0
2007-05-18 14:44:00,3.78262,3.78335,3.7732,3.78045,8270000.0
2007-05-18 14:45:00,3.78119,3.78471,3.77179,3.78404,7140000.0
2007-05-18 14:46:00,3.78219,3.78312,3.77263,3.77735,6380000.0
2007-05-18 14:47:00,3.78176,3.78337,3.77236,3.78121,6770000.0
2007-05-18 14:48:00,3.78163,3.78353,3.77408,3.78041,5630000.0
2007-05-18 14:49:00,3.78367,3.78367,3.77556,3.78083,6760000.0
2007-05-18 14:50:00,3.77784,3.78414,3.77784,3.78383,8650000.0
2007-05-18 14:51:00,3.77934,3.78454,3.7789,3.7789,5260000.0
2007-05-18 14:52:00,3.78402,3.78402,3.77436,3.77436,4520000.0
2007-05-18 14:53:00,3.78212,3.78454,3.77455,3.7839,6770000.0
2007-05-18 14:54:00,3.77751,3.78305,3.77511,3.78305,5640000.0
2007-05-18 14:55:00,3.7838,3.7838,3.77356,3.78101,6390000.0
2007-05-18 14:56:00,3.77544,3.78441,3.77544,3.77555,6380000.0
2007-05-18 14:57:00,3.77886,3.78484,3.77293,3.78357,6760000.0
2007-05-18 14:58:00,3.77442,3.78316,3.77198,3.77432,4890000.0
2007-05-18 14:59:00,3.78227,3.7852,3.77442,3.77523,10910000.0
2007-05-18 15:00:00,3.78409,3.78484,3.77988,3.78023,10880000.0
2007-05-18 15:01:00,3.784,3.7861,3.77825,3.78526,8630000.0
2007-05-18 15:02:00,3.77988,3.78665,3.777,3.78447,7140000.0
2007-05-18 15:03:00,3.77913,3.78499,3.77729,3.78382,5630000.0
2007-05-18 15:04:00,3.78069,3.78474,3.77456,3.78291,8650000.0
2007-05-18 15:05:00,3.77702,3.78684,3.77677,3.78545,6000000.0
2007-05-18 15:06:00,3.77887,3.7833,3.77359,3.78298,7890000.0
2007-05-18 15:07:00,3.7751,3.78456,3.7751,3.78286,6000000.0
2007-05-18 15:08:00,3.78351,3.78352,3.77858,3.77858,5630000.0
2007-05-18 15:09:00,3.78365,3.78468,3.77475,3.77475,7500000.0
2007-05-18 15:10:00,3.78327,3.78385,3.7739,3.78385,7140000.0
2007-05-18 15:11:00,3.77674,3.78678,3.77674,3.78179,5630000.0
2007-05-18 15:12:00,3.77929,3.7867,3.77617,3.77617,6380000.0
2007-05-18 15:13:00,3.78483,3.78483,3.77694,3.77766,4510000.0
2007-05-18 15:14:00,3.78354,3.78447,3.77324,3.78289,15380000.0
2007-05-18 15:15:00,3.77777,3.78503,3.77777,3.78374,4880000.0
2007-05-18 15:16:00,3.77908,3.78516,3.77511,3.78458,5630000.0
2007-05-18 15:17:00,3.78442,3.78442,3.77462,3.78402,9390000.0
2007-05-18 15:19:00,3.77898,3.78372,3.77331,3.77331,5250000.0
2007-05-18 15:20:00,3.77954,3.7839,3.77444,3.7839,5630000.0
2007-05-18 15:21:00,3.77907,3.78605,3.77598,3.78063,8640000.0
2007-05-18 15:22:00,3.77997,3.78445,3.77864,3.78385,4510000.0
2007-05-18 15:23:00,3.78396,3.78532,3.77544,3.78354,6770000.0
2007-05-18 15:24:00,3.77996,3.7847,3.77228,3.78083,6760000.0
2007-05-18 15:25:00,3.7785,3.78246,3.7736,3.78219,6770000.0
2007-05-18 15:26:00,3.78424,3.78803,3.77754,3.78466,6760000.0
2007-05-18 15:27:00,3.77974,3.78777,3.77593,3.78033,10140000.0
2007-05-18 15:28:00,3.77946,3.78395,3.77879,3.78085,4880000.0
2007-05-18 15:29:00,3.77961,3.78387,3.7741,3.77443,4890000.0
2007-05-18 15:30:00,3.78457,3.78457,3.77863,3.77885,9010000.0
2007-05-18 15:31:00,3.78143,3.78535,3.77529,3.77734,6400000.0
2007-05-18 15:32:00,3.7831,3.7839,3.77542,3.7839,4880000.0
2007-05-18 15:33:00,3.78494,3.78519,3.77806,3.78499,4880000.0
2007-05-18 15:34:00,3.78253,3.78489,3.77771,3.782,7510000.0
2007-05-18 15:35:00,3.77978,3.78412,3.77803,3.77803,7130000.0
2007-05-18 15:36:00,3.78044,3.78447,3.77568,3.78384,7130000.0
2007-05-18 15:37:00,3.78355,3.78367,3.77395,3.77395,4890000.0
2007-05-18 15:38:00,3.77915,3.78631,3.77628,3.78521,6020000.0
2007-05-18 15:39:00,3.78471,3.78471,3.77839,3.78333,5260000.0
2007-05-18 15:40:00,3.78312,3.78455,3.77472,3.78275,6760000.0
2007-05-18 15:41:00,3.77881,3.78332,3.76996,3.78332,8640000.0
2007-05-18 15:42:00,3.78069,3.78541,3.77749,3.77749,5630000.0
2007-05-18 15:43:00,3.77598,3.78292,3.77598,3.78292,4140000.0
2007-05-18 15:44:00,3.78249,3.78562,3.77525,3.78449,6770000.0
2007-05-18 15:45:00,3.78143,3.78436,3.77555,3.7841,4510000.0
2007-05-18 15:46:00,3.77997,3.7841,3.77226,3.78289,5250000.0
2007-05-18 15:47:00,3.7816,3.78326,3.77611,3.78231,5260000.0
2007-05-18 15:48:00,3.78098,3.78618,3.78098,3.78338,6760000.0
2007-05-18 15:49:00,3.77907,3.78454,3.77428,3.77974,4510000.0
2007-05-18 15:50:00,3.78612,3.78612,3.77797,3.78566,5630000.0
2007-05-18 15:51:00,3.78204,3.78594,3.7809,3.78558,6770000.0
2007-05-18 15:52:00,3.78382,3.78881,3.78134,3.78881,5640000.0
2007-05-18 15:53:00,3.78114,3.78749,3.77785,3.78344,7510000.0
2007-05-18 15:54:00,3.78363,3.79179,3.78302,3.78433,6780000.0
2007-05-18 15:55:00,3.78737,3.788,3.78183,3.78704,4510000.0
2007-05-18 15:56:00,3.78754,3.78778,3.78416,3.78747,6000000.0
2007-05-18 15:57:00,3.78833,3.78977,3.77984,3.78912,6010000.0
2007-05-18 15:58:00,3.78809,3.78911,3.78585,3.78814,7880000.0
2007-05-18 15:59:00,3.78515,3.78922,3.78418,3.78887,10150000.0
2007-05-18 16:00:00,3.78906,3.78906,3.78273,3.78718,5630000.0
2007-05-18 16:01:00,3.78218,3.78534,3.77431,3.78132,8650000.0
2007-05-18 16:02:00,3.78336,3.78862,3.78336,3.78828,5630000.0
2007-05-18 16:03:00,3.78343,3.78848,3.78343,3.78685,5260000.0
2007-05-18 16:04:00,3.78358,3.78845,3.7775,3.78766,5270000.0
2007-05-18 16:05:00,3.78272,3.79033,3.7827,3.78889,5640000.0
2007-05-18 16:06:00,3.78856,3.7907,3.77988,3.7832,9390000.0
2007-05-18 16:07:00,3.78629,3.78861,3.78243,3.78861,4880000.0
2007-05-18 16:08:00,3.78419,3.78808,3.77827,3.78692,6390000.0
2007-05-18 16:09:00,3.78393,3.78908,3.78263,3.78263,6030000.0
2007-05-18 16:10:00,3.78772,3.78773,3.77652,3.78416,10900000.0
2007-05-18 16:11:00,3.78795,3.78795,3.78194,3.78666,7510000.0
2007-05-18 16:12:00,3.78023,3.78805,3.78001,3.78676,7520000.0
2007-05-18 16:13:00,3.78645,3.78721,3.78038,3.78607,5270000.0
2007-05-18 16:14:00,3.78551,3.78551,3.77334,3.78382,4880000.0
2007-05-18 16:15:00,3.7835,3.78531,3.7787,3.7787,4510000.0
2007-05-18 16:16:00,3.78517,3.78517,3.77398,3.77398,5250000.0
2007-05-18 16:17:00,3.78168,3.78518,3.78002,3.78481,3770000.0
2007-05-18 16:18:00,3.77989,3.78601,3.77525,3.78601,8650000.0
2007-05-18 16:19:00,3.78384,3.78506,3.78136,3.78385,5630000.0
2007-05-18 16:20:00,3.779,3.78513,3.77654,3.78382,6760000.0
2007-05-18 16:21:00,3.7857,3.7857,3.77983,3.7812,5640000.0
2007-05-18 16:22:00,3.78329,3.78519,3.77615,3.78473,4510000.0
2007-05-18 16:23:00,3.78438,3.78543,3.78434,3.78434,6760000.0
2007-05-18 16:24:00,3.77613,3.78674,3.77572,3.78043,7510000.0
2007-05-18 16:25:00,3.78449,3.78602,3.78035,3.78602,4880000.0
2007-05-18 16:26:00,3.78566,3.786,3.77658,3.78443,5260000.0
2007-05-18 16:27:00,3.78063,3.78649,3.77519,3.78373,11280000.0
2007-05-18 16:28:00,3.78686,3.78736,3.7819,3.7852,6770000.0
2007-05-18 16:29:00,3.78676,3.78676,3.78136,3.78394,5630000.0
2007-05-18 16:30:00,3.7869,3.7869,3.77959,3.78611,6020000.0
2007-05-18 16:31:00,3.78581,3.78775,3.7809,3.78216,11640000.0
2007-05-18 16:32:00,3.77771,3.78779,3.77766,3.78779,4880000.0
2007-05-18 16:33:00,3.78258,3.78876,3.78258,3.78821,4510000.0
2007-05-18 16:34:00,3.78524,3.78611,3.77599,3.78611,5260000.0
2007-05-18 16:35:00,3.78662,3.78813,3.77807,3.77807,10920000.0
2007-05-18 16:36:00,3.78745,3.78754,3.77847,3.77847,7140000.0
2007-05-18 16:37:00,3.78303,3.7885,3.78244,3.78244,6380000.0
2007-05-18 16:38:00,3.78382,3.78911,3.78026,3.78842,10150000.0
2007-05-18 16:39:00,3.78335,3.78756,3.78008,3.78756,6020000.0
2007-05-18 16:40:00,3.78712,3.78712,3.77686,3.78708,5260000.0
2007-05-18 16:41:00,3.78253,3.79082,3.77885,3.78988,6760000.0
2007-05-18 16:42:00,3.78488,3.78869,3.7799,3.78771,4890000.0
2007-05-18 16:43:00,3.78402,3.79009,3.78402,3.78957,5250000.0
2007-05-18 16:44:00,3.78448,3.78882,3.7788,3.78847,5630000.0
2007-05-18 16:45:00,3.78626,3.78799,3.77825,3.78406,7130000.0
2007-05-18 16:46:00,3.78861,3.78897,3.77906,3.78393,7140000.0
2007-05-18 16:47:00,3.78502,3.78775,3.78206,3.78334,6760000.0
2007-05-18 16:48:00,3.77958,3.78976,3.77958,3.78764,3770000.0
2007-05-18 16:49:00,3.78869,3.79074,3.78056,3.78748,8260000.0
2007-05-18 16:50:00,3.78944,3.78944,3.78341,3.78861,4510000.0
2007-05-18 16:51:00,3.78756,3.78756,3.77612,3.78605,5650000.0
2007-05-18 16:52:00,3.77918,3.78893,3.77918,3.7877,6400000.0
2007-05-18 16:53:00,3.78841,3.79004,3.78324,3.78324,5260000.0
2007-05-18 16:54:00,3.78797,3.78897,3.78326,3.78843,4140000.0
2007-05-18 16:55:00,3.78916,3.78916,3.77932,3.78742,4520000.0
2007-05-18 16:56:00,3.78453,3.79062,3.78035,3.78035,6380000.0
2007-05-18 16:57:00,3.78548,3.78944,3.77913,3.77913,3770000.0
2007-05-18 16:58:00,3.78289,3.78696,3.78132,3.78584,6760000.0
2007-05-18 16:59:00,3.78832,3.78927,3.78022,3.78833,9030000.0
2007-05-18 17:00:00,3.78833,3.78833,3.77907,3.77907,7890000.0
2007-05-18 17:01:00,3.78688,3.78688,3.77583,3.7834,7140000.0
2007-05-18 17:02:00,3.7805,3.78771,3.7805,3.78272,5640000.0
2007-05-18 17:03:00,3.78275,3.78744,3.77845,3.78302,4140000.0
2007-05-18 17:04:00,3.78265,3.78661,3.77417,3.77917,5640000.0
2007-05-18 17:05:00,3.78331,3.78828,3.78208,3.78328,5260000.0
2007-05-18 17:06:00,3.78767,3.78767,3.77814,3.77855,7140000.0
2007-05-18 17:07:00,3.78816,3.78816,3.77795,3.77795,6770000.0
2007-05-18 17:08:00,3.78218,3.78643,3.77659,3.78553,6010000.0
2007-05-18 17:09:00,3.78361,3.78834,3.77895,3.78834,6760000.0
2007-05-18 17:10:00,3.78776,3.78856,3.77933,3.78771,5260000.0
2007-05-18 17:11:00,3.78301,3.79093,3.77996,3.78447,6760000.0
2007-05-18 17:12:00,3.78795,3.78795,3.78174,3.78325,5270000.0
2007-05-18 17:13:00,3.78636,3.78636,3.78062,3.78321,4890000.0
2007-05-18 17:14:00,3.7841,3.78784,3.77876,3.78435,12020000.0
2007-05-18 17:15:00,3.78742,3.78742,3.77861,3.78351,11270000.0
2007-05-18 17:16:00,3.78084,3.78523,3.78084,3.78114,3750000.0
2007-05-18 17:17:00,3.78485,3.78565,3.77929,3.77929,6010000.0
2007-05-18 17:18:00,3.78637,3.78768,3.7774,3.7774,4880000.0
2007-05-18 17:19:00,3.77534,3.78491,3.77534,3.78429,6000000.0
2007-05-18 17:20:00,3.78406,3.78483,3.77392,3.78483,4880000.0
2007-05-18 17:21:00,3.78376,3.78554,3.77564,3.78158,6760000.0
2007-05-18 17:22:00,3.7809,3.7883,3.77576,3.7855,12760000.0
2007-05-18 17:23:00,3.78522,3.78522,3.77825,3.78517,5260000.0
2007-05-18 17:24:00,3.78035,3.78585,3.77704,3.7789,10150000.0
2007-05-18 17:25:00,3.77907,3.78512,3.77345,3.77345,6770000.0
2007-05-18 17:26:00,3.78682,3.78682,3.78019,3.78621,5640000.0
2007-05-18 17:27:00,3.78427,3.78455,3.77879,3.77944,9010000.0
2007-05-18 17:29:00,3.78353,3.78504,3.77468,3.78465,7140000.0
2007-05-18 17:30:00,3.78525,3.78569,3.77614,3.77614,6010000.0
2007-05-18 17:31:00,3.78421,3.78442,3.775,3.775,7510000.0
2007-05-18 17:32:00,3.78176,3.78793,3.78176,3.78498,7140000.0
2007-05-18 17:33:00,3.78376,3.78654,3.77657,3.78431,11280000.0
2007-05-18 17:34:00,3.77681,3.78561,3.77681,3.78107,5250000.0
2007-05-18 17:35:00,3.78392,3.78569,3.77583,3.78569,8650000.0
2007-05-18 17:36:00,3.7806,3.78627,3.77689,3.77941,4880000.0
2007-05-18 17:37:00,3.7799,3.78501,3.77467,3.77817,6390000.0
2007-05-18 17:38:00,3.77951,3.7869,3.77438,3.78568,12800000.0
2007-05-18 17:39:00,3.78366,3.78374,3.77516,3.78059,8640000.0
2007-05-18 17:40:00,3.78193,3.78777,3.77481,3.77481,10520000.0
2007-05-18 17:41:00,3.78688,3.78692,3.77665,3.78186,6010000.0
2007-05-18 17:42:00,3.77765,3.78792,3.7755,3.78364,12390000.0
2007-05-18 17:43:00,3.78309,3.79108,3.77896,3.7828,13530000.0
2007-05-18 17:44:00,3.78094,3.78805,3.78094,3.78278,4140000.0
2007-05-18 17:45:00,3.78394,3.78943,3.77969,3.78891,9010000.0
2007-05-18 17:46:00,3.78356,3.78991,3.78243,3.78916,5260000.0
2007-05-18 17:47:00,3.78407,3.78965,3.78197,3.78843,6000000.0
2007-05-18 17:48:00,3.78833,3.78833,3.78227,3.7828,4140000.0
2007-05-18 17:49:00,3.78755,3.78885,3.7834,3.78749,4880000.0
2007-05-18 17:50:00,3.77885,3.78794,3.77788,3.78489,6770000.0
2007-05-18 17:51:00,3.78231,3.78765,3.77645,3.77822,5660000.0
2007-05-18 17:52:00,3.78781,3.78873,3.7836,3.78767,7130000.0
2007-05-18 17:53:00,3.78894,3.78894,3.78162,3.78837,6010000.0
2007-05-18 17:54:00,3.78656,3.79067,3.78066,3.78958,6010000.0
2007-05-18 17:55:00,3.78421,3.7894,3.7781,3.7894,7160000.0
2007-05-18 17:56:00,3.78722,3.78892,3.77838,3.78221,5650000.0
2007-05-18 17:57:00,3.78411,3.78856,3.77975,3.7842,7910000.0
2007-05-18 17:58:00,3.78025,3.79173,3.78025,3.78821,9760000.0
2007-05-18 17:59:00,3.78853,3.79227,3.78091,3.78805,10530000.0
2007-05-18 18:00:00,3.78702,3.78847,3.77798,3.78275,14640000.0
2007-05-18 18:01:00,3.78718,3.78911,3.7819,3.78256,3770000.0
2007-05-18 18:02:00,3.78815,3.78972,3.77902,3.78889,9780000.0
2007-05-18 18:03:00,3.79019,3.79033,3.78039,3.78039,4520000.0
2007-05-18 18:04:00,3.78708,3.78708,3.77678,3.78319,6020000.0
2007-05-18 18:05:00,3.78412,3.78917,3.78359,3.78359,4510000.0
2007-05-18 18:06:00,3.78554,3.79184,3.78256,3.78969,6770000.0
2007-05-18 18:07:00,3.78496,3.78951,3.78161,3.78161,5260000.0
2007-05-18 18:08:00,3.78446,3.78969,3.78036,3.78945,7140000.0
2007-05-18 18:09:00,3.7875,3.78918,3.78462,3.78918,4880000.0
2007-05-18 18:10:00,3.79096,3.79096,3.78213,3.78949,5630000.0
2007-05-18 18:11:00,3.78865,3.78865,3.78169,3.78394,4140000.0
2007-05-18 18:12:00,3.78966,3.79052,3.78078,3.78693,10150000.0
2007-05-18 18:14:00,3.78801,3.78973,3.78016,3.78787,10150000.0
2007-05-18 18:15:00,3.78448,3.79073,3.78188,3.78971,7890000.0
2007-05-18 18:16:00,3.78675,3.78839,3.77908,3.7822,6770000.0
2007-05-18 18:18:00,3.78516,3.78899,3.7833,3.78899,4880000.0
2007-05-18 18:19:00,3.78488,3.79152,3.78153,3.78498,6760000.0
2007-05-18 18:20:00,3.78371,3.78722,3.78174,3.78174,4510000.0
2007-05-18 18:21:00,3.77697,3.78749,3.77697,3.78379,6760000.0
2007-05-18 18:22:00,3.78943,3.78943,3.78085,3.78546,6760000.0
2007-05-18 18:23:00,3.78773,3.78979,3.78277,3.78477,4880000.0
2007-05-18 18:24:00,3.78793,3.78918,3.77924,3.78732,6380000.0
2007-05-18 18:25:00,3.78785,3.78936,3.78467,3.78931,5260000.0
2007-05-18 18:26:00,3.78932,3.79256,3.78189,3.78467,8660000.0
2007-05-18 18:27:00,3.78263,3.79041,3.78263,3.78624,4140000.0
2007-05-18 18:28:00,3.78848,3.78853,3.7837,3.78726,5250000.0
2007-05-18 18:29:00,3.78895,3.78895,3.77924,3.78733,7510000.0
2007-05-18 18:30:00,3.78922,3.78963,3.78243,3.78905,6760000.0
2007-05-18 18:31:00,3.78625,3.78867,3.78321,3.78424,5260000.0
2007-05-18 18:32:00,3.78932,3.7894,3.77957,3.77957,5630000.0
2007-05-18 18:33:00,3.78928,3.78928,3.7811,3.78574,4510000.0
2007-05-18 18:34:00,3.78369,3.78369,3.78213,3.78213,760000.0
2007-05-18 18:36:00,3.78213,3.78951,3.78213,3.78392,2640000.0
2007-05-18 18:37:00,3.78265,3.79176,3.78103,3.78442,11270000.0
2007-05-18 18:38:00,3.78277,3.7888,3.78277,3.7888,5630000.0
2007-05-18 18:39:00,3.79119,3.79491,3.78275,3.79114,6400000.0
2007-05-18 18:40:00,3.78048,3.78932,3.78,3.78,4510000.0
2007-05-18 18:41:00,3.78772,3.78991,3.77984,3.78854,6750000.0
2007-05-18 18:42:00,3.78711,3.79221,3.78158,3.78158,6760000.0
2007-05-18 18:43:00,3.78352,3.78844,3.78225,3.78829,4520000.0
2007-05-18 18:44:00,3.78782,3.78934,3.77948,3.78926,4880000.0
2007-05-18 18:45:00,3.78429,3.78804,3.77927,3.78777,6780000.0
2007-05-18 18:46:00,3.78356,3.78965,3.7796,3.78709,6770000.0
2007-05-18 18:47:00,3.78381,3.78487,3.7786,3.7786,4890000.0
2007-05-18 18:48:00,3.7803,3.78585,3.77519,3.77952,6390000.0
2007-05-18 18:49:00,3.77732,3.7913,3.77732,3.78056,7510000.0
2007-05-18 18:50:00,3.78117,3.78235,3.77159,3.78235,5640000.0
2007-05-18 18:51:00,3.77884,3.78667,3.77489,3.77489,4140000.0
2007-05-18 18:52:00,3.77967,3.78651,3.77639,3.78537,7510000.0
2007-05-18 18:53:00,3.78279,3.78788,3.77576,3.77576,9380000.0
2007-05-18 18:54:00,3.78365,3.78514,3.77934,3.78189,9020000.0
2007-05-18 18:55:00,3.77356,3.78268,3.77356,3.78015,4520000.0
2007-05-18 18:56:00,3.77843,3.7838,3.77628,3.77955,4520000.0
2007-05-18 18:57:00,3.78522,3.78654,3.77738,3.78003,3770000.0
2007-05-18 18:58:00,3.78187,3.78449,3.77448,3.78263,7140000.0
2007-05-18 18:59:00,3.77899,3.78428,3.7771,3.77967,6760000.0
2007-05-18 19:00:00,3.78347,3.78347,3.77221,3.77832,9770000.0
2007-05-18 19:01:00,3.78002,3.78381,3.77446,3.77923,5660000.0
2007-05-18 19:02:00,3.78416,3.78416,3.77908,3.78293,4510000.0
2007-05-18 19:03:00,3.78424,3.78441,3.77789,3.78217,4880000.0
2007-05-18 19:04:00,3.77742,3.78224,3.77463,3.77635,3390000.0
2007-05-18 19:05:00,3.7818,3.7833,3.77243,3.77243,5250000.0
2007-05-18 19:06:00,3.78105,3.78217,3.77215,3.77923,4510000.0
2007-05-18 19:07:00,3.78079,3.78172,3.77197,3.78131,4880000.0
2007-05-18 19:10:00,3.778,3.7818,3.77298,3.77799,5270000.0
2007-05-18 19:12:00,3.7793,3.7793,3.77552,3.77552,1500000.0
2007-05-18 19:13:00,3.7826,3.78299,3.77273,3.77273,3000000.0
2007-05-18 19:16:00,3.77978,3.77983,3.7702,3.77525,4890000.0
2007-05-18 19:17:00,3.77635,3.77861,3.77566,3.77861,2640000.0
2007-05-18 19:18:00,3.7749,3.78024,3.77049,3.78024,7140000.0
2007-05-18 19:19:00,3.77677,3.78507,3.77677,3.77896,5260000.0
2007-05-18 19:20:00,3.78003,3.78003,3.77044,3.77733,6030000.0
2007-05-18 19:21:00,3.77969,3.78374,3.77422,3.78374,5260000.0
2007-05-18 19:23:00,3.78181,3.78181,3.7761,3.77611,4880000.0
2007-05-18 19:24:00,3.77961,3.78271,3.77564,3.78173,5630000.0
2007-05-18 19:25:00,3.77947,3.77947,3.769,3.77911,5260000.0
2007-05-18 19:26:00,3.77532,3.77977,3.77361,3.77827,5630000.0
2007-05-18 19:27:00,3.78081,3.78331,3.77682,3.78157,4880000.0
2007-05-18 19:28:00,3.78076,3.78076,3.77549,3.77549,4510000.0
2007-05-18 19:30:00,3.77571,3.78008,3.7719,3.7719,4140000.0
2007-05-18 19:31:00,3.77732,3.78277,3.77631,3.77996,6390000.0
2007-05-18 19:32:00,3.78019,3.78029,3.77569,3.77569,4510000.0
2007-05-18 19:33:00,3.7727,3.78436,3.7723,3.7723,7880000.0
2007-05-18 19:34:00,3.78081,3.78088,3.77114,3.77624,5630000.0
2007-05-18 19:35:00,3.78008,3.78172,3.77234,3.77764,8250000.0
2007-05-18 19:36:00,3.77572,3.7806,3.77506,3.77603,5260000.0
2007-05-18 19:37:00,3.78012,3.78083,3.77143,3.77143,6000000.0
2007-05-18 19:38:00,3.77511,3.78262,3.77511,3.78181,3380000.0
2007-05-18 19:39:00,3.78296,3.78582,3.77312,3.77312,6760000.0
2007-05-18 19:41:00,3.77965,3.78101,3.77192,3.7767,4900000.0
2007-05-18 19:42:00,3.77301,3.78546,3.77301,3.78298,4530000.0
2007-05-18 19:43:00,3.77563,3.78044,3.77418,3.77718,3380000.0
2007-05-18 19:44:00,3.77463,3.77946,3.77301,3.77946,6020000.0
2007-05-18 19:45:00,3.77325,3.78332,3.77249,3.782,13930000.0
2007-05-18 19:46:00,3.78071,3.78212,3.77457,3.78109,6020000.0
2007-05-18 19:47:00,3.78104,3.78391,3.7752,3.7752,5650000.0
2007-05-18 19:48:00,3.77534,3.78196,3.77121,3.77587,4510000.0
2007-05-18 19:49:00,3.7817,3.78331,3.77697,3.7776,5630000.0
2007-05-18 19:50:00,3.77981,3.77981,3.77322,3.77505,4510000.0
2007-05-18 19:51:00,3.77891,3.78015,3.77572,3.77819,3380000.0
2007-05-18 19:52:00,3.781,3.7815,3.77171,3.77466,8660000.0
2007-05-18 19:54:00,3.77458,3.77965,3.77371,3.77956,8630000.0
2007-05-18 19:57:00,3.77428,3.77996,3.7676,3.77996,6020000.0
2007-05-18 19:58:00,3.78078,3.78142,3.77643,3.78089,3010000.0
2007-05-18 19:59:00,3.78153,3.78258,3.77638,3.77638,4520000.0
2007-05-18 20:00:00,3.77533,3.78091,3.77399,3.77506,4880000.0
2007-05-18 20:01:00,3.78052,3.78052,3.77558,3.77558,1500000.0
2007-05-18 20:02:00,3.77554,3.77554,3.77554,3.77554,380000.0
2007-05-18 20:03:00,3.78103,3.78376,3.77267,3.77267,4140000.0
2007-05-18 20:04:00,3.77865,3.78145,3.77194,3.78041,2260000.0
2007-05-18 20:05:00,3.78074,3.78074,3.77003,3.78041,7140000.0
2007-05-18 20:06:00,3.77637,3.78259,3.77562,3.7762,7150000.0
2007-05-18 20:07:00,3.77902,3.78038,3.77902,3.78038,1880000.0
2007-05-18 20:08:00,3.78051,3.78051,3.77668,3.77847,2630000.0
2007-05-18 20:09:00,3.77561,3.78106,3.77561,3.77801,5640000.0
2007-05-18 20:13:00,3.7765,3.78204,3.77049,3.77683,5660000.0
2007-05-18 20:18:00,3.78072,3.78086,3.7753,3.77712,5650000.0
2007-05-18 20:19:00,3.78058,3.7818,3.77605,3.77702,5630000.0
2007-05-18 20:20:00,3.77881,3.78064,3.77461,3.78064,7140000.0
2007-05-18 20:21:00,3.78074,3.78074,3.77104,3.77673,5640000.0
2007-05-18 20:24:00,3.77701,3.78098,3.77669,3.77957,5250000.0
2007-05-18 20:25:00,3.77522,3.78055,3.77515,3.7755,11250000.0
2007-05-18 20:28:00,3.77981,3.77981,3.77465,3.77624,1890000.0
2007-05-18 20:29:00,3.77962,3.78488,3.77446,3.78301,9760000.0
2007-05-18 20:30:00,3.77652,3.78407,3.77245,3.77245,7530000.0
2007-05-18 20:33:00,3.77775,3.77796,3.77684,3.77708,2260000.0
2007-05-18 20:34:00,3.78179,3.78521,3.77502,3.77502,4530000.0
2007-05-18 20:35:00,3.77555,3.77628,3.77555,3.77628,760000.0
2007-05-18 20:37:00,3.77617,3.78076,3.77617,3.78076,1500000.0
2007-05-18 20:38:00,3.78041,3.78041,3.78041,3.78041,750000.0
2007-05-18 20:39:00,3.78155,3.78155,3.77719,3.77719,4130000.0
2007-05-18 20:40:00,3.77674,3.78306,3.77639,3.77639,10880000.0
2007-05-18 20:45:00,3.78213,3.78426,3.78027,3.78118,3760000.0
2007-05-18 20:46:00,3.7833,3.7859,3.77798,3.7859,4130000.0
2007-05-18 20:48:00,3.78088,3.78088,3.77502,3.77502,1500000.0
2007-05-18 20:49:00,3.77393,3.78236,3.77393,3.78102,4500000.0
2007-05-18 20:50:00,3.78564,3.78736,3.77436,3.77436,15750000.0
2007-05-18 20:52:00,3.78114,3.78123,3.77196,3.77196,3770000.0
2007-05-18 20:53:00,3.77449,3.78446,3.77449,3.78446,3760000.0
2007-05-18 20:54:00,3.78011,3.78283,3.78011,3.78283,2250000.0
2007-05-18 20:57:00,3.77902,3.78596,3.77902,3.78182,4880000.0
2007-05-18 20:58:00,3.78249,3.78383,3.77863,3.77863,8260000.0
2007-05-18 20:59:00,3.77777,3.78135,3.77764,3.77764,3010000.0
2007-05-18 21:00:00,3.7757,3.78154,3.77545,3.78144,7130000.0
2007-05-18 21:01:00,3.77782,3.78232,3.7775,3.78217,4150000.0
2007-05-18 21:02:00,3.7772,3.78446,3.7767,3.78174,5630000.0
2007-05-18 21:04:00,3.78311,3.78311,3.77749,3.78274,6010000.0
2007-05-18 21:08:00,3.77777,3.78136,3.77247,3.77247,5630000.0
2007-05-18 21:09:00,3.77933,3.77995,3.77153,3.77153,3390000.0
2007-05-18 21:10:00,3.77765,3.78106,3.77332,3.77768,4130000.0
2007-05-18 21:11:00,3.7821,3.78376,3.77871,3.78013,3770000.0
2007-05-18 21:12:00,3.77964,3.78161,3.77386,3.77386,4130000.0
2007-05-18 21:13:00,3.77983,3.78334,3.77324,3.77704,7520000.0
2007-05-18 21:17:00,3.77291,3.78237,3.77271,3.7823,4880000.0
2007-05-18 21:18:00,3.77883,3.78274,3.77262,3.78228,5250000.0
2007-05-18 21:19:00,3.77822,3.78398,3.77736,3.77736,10510000.0
2007-05-18 21:23:00,3.78255,3.78263,3.77327,3.77891,5250000.0
2007-05-18 21:24:00,3.78207,3.78268,3.78123,3.78136,3010000.0
2007-05-18 21:25:00,3.78134,3.78572,3.77634,3.77822,7890000.0
2007-05-18 21:28:00,3.78169,3.7824,3.7725,3.78093,5250000.0
2007-05-18 21:29:00,3.78334,3.78701,3.77523,3.77523,4880000.0
2007-05-18 21:30:00,3.78182,3.7839,3.78098,3.7839,3380000.0
2007-05-18 21:32:00,3.77801,3.78432,3.77754,3.77754,10880000.0
2007-05-18 21:33:00,3.78043,3.78043,3.77644,3.77644,3000000.0
2007-05-18 21:36:00,3.77702,3.78356,3.77684,3.77713,11250000.0
2007-05-18 21:39:00,3.78201,3.78246,3.77259,3.78236,3750000.0
2007-05-18 21:40:00,3.77701,3.77701,3.77275,3.77275,1500000.0
2007-05-18 21:41:00,3.78206,3.78206,3.77665,3.77665,2250000.0
2007-05-18 21:42:00,3.77811,3.78564,3.77756,3.77756,11250000.0
2007-05-18 21:46:00,3.77721,3.7833,3.77687,3.77687,8290000.0
2007-05-18 21:48:00,3.78208,3.78238,3.77697,3.78162,5260000.0
2007-05-18 21:49:00,3.78117,3.78246,3.78117,3.78246,1880000.0
2007-05-18 21:50:00,3.7767,3.78244,3.7767,3.78244,3760000.0
2007-05-18 21:51:00,3.77628,3.78214,3.77545,3.77629,8660000.0
2007-05-18 21:56:00,3.78089,3.78223,3.77796,3.78092,4150000.0
2007-05-18 21:58:00,3.77872,3.7807,3.77137,3.7807,3010000.0
2007-05-18 22:02:00,3.77658,3.78195,3.77652,3.77652,11250000.0
2007-05-18 22:04:00,3.77758,3.782,3.77621,3.78091,4890000.0
2007-05-18 22:05:00,3.77687,3.78116,3.77034,3.77676,6020000.0
2007-05-18 22:06:00,3.77583,3.78473,3.77583,3.78119,6390000.0
2007-05-18 22:07:00,3.78117,3.7816,3.7722,3.78038,4900000.0
2007-05-18 22:08:00,3.78141,3.78253,3.77215,3.78241,6040000.0
2007-05-18 22:10:00,3.78248,3.78248,3.77262,3.78198,3380000.0
2007-05-18 22:11:00,3.77211,3.78543,3.77211,3.78195,3770000.0
2007-05-18 22:12:00,3.77639,3.78405,3.7741,3.78175,3760000.0
2007-05-18 22:13:00,3.77673,3.78288,3.77365,3.78205,7880000.0
2007-05-18 22:14:00,3.77679,3.7832,3.77607,3.77647,9030000.0
2007-05-18 22:15:00,3.78192,3.78286,3.77318,3.77318,2250000.0
2007-05-18 22:16:00,3.77563,3.78071,3.77199,3.77573,6000000.0
2007-05-18 22:17:00,3.78098,3.78098,3.77257,3.78024,5260000.0
2007-05-18 22:21:00,3.78172,3.78172,3.77251,3.77251,6010000.0
2007-05-18 22:26:00,3.77686,3.77879,3.77284,3.77494,6000000.0
2007-05-18 22:28:00,3.77916,3.78039,3.77,3.78039,10510000.0
2007-05-18 22:30:00,3.77532,3.78029,3.77532,3.78029,2250000.0
2007-05-18 22:31:00,3.77567,3.78292,3.77567,3.77608,11250000.0
2007-05-18 22:32:00,3.7817,3.78189,3.77606,3.77606,5250000.0
2007-05-18 22:33:00,3.77628,3.77726,3.77628,3.77726,1500000.0
2007-05-18 22:34:00,3.78139,3.78203,3.77653,3.77653,1880000.0
2007-05-18 22:36:00,3.78032,3.78032,3.77111,3.77111,4880000.0
2007-05-18 22:38:00,3.77448,3.78119,3.77448,3.7792,3760000.0
2007-05-18 22:39:00,3.78272,3.78309,3.77392,3.78229,3780000.0
2007-05-18 22:40:00,3.78066,3.78192,3.77261,3.77261,4510000.0
2007-05-18 22:41:00,3.77772,3.78294,3.77326,3.77868,4510000.0
2007-05-18 22:42:00,3.77846,3.78011,3.77656,3.77656,1510000.0
2007-05-18 22:44:00,3.78129,3.78129,3.77027,3.77685,5280000.0
2007-05-18 22:45:00,3.77714,3.78179,3.77266,3.77522,5260000.0
2007-05-18 22:46:00,3.77845,3.78052,3.77558,3.78052,4890000.0
2007-05-18 22:47:00,3.77638,3.78168,3.77232,3.77232,3390000.0
2007-05-18 22:51:00,3.78238,3.78238,3.77162,3.77662,10910000.0
2007-05-18 22:52:00,3.78219,3.78219,3.77803,3.77964,3010000.0
2007-05-18 22:53:00,3.78268,3.78268,3.77868,3.77868,1500000.0
2007-05-18 22:54:00,3.77718,3.78032,3.77718,3.78032,1500000.0
2007-05-18 22:55:00,3.77714,3.77714,3.77714,3.77714,380000.0
2007-05-18 22:56:00,3.77899,3.78201,3.77777,3.77777,2630000.0
2007-05-18 22:58:00,3.77484,3.78097,3.77359,3.78064,6010000.0
2007-05-18 22:59:00,3.77632,3.78273,3.77632,3.78273,1500000.0
2007-05-20 23:00:00,3.77784,3.78535,3.77784,3.78337,3380000.0
2007-05-20 23:01:00,3.77823,3.78291,3.77822,3.77829,4880000.0
2007-05-20 23:02:00,3.77445,3.78378,3.77445,3.77654,3760000.0
2007-05-20 23:03:00,3.783,3.78399,3.77816,3.77935,6000000.0
2007-05-20 23:04:00,3.77827,3.78357,3.77502,3.77883,4890000.0
2007-05-20 23:05:00,3.78189,3.78316,3.77841,3.78288,4520000.0
2007-05-20 23:06:00,3.77754,3.78285,3.77303,3.7826,4520000.0
2007-05-20 23:07:00,3.78187,3.78298,3.77574,3.77739,10900000.0
2007-05-20 23:08:00,3.78215,3.78268,3.77325,3.7774,10890000.0
2007-05-20 23:09:00,3.7774,3.78335,3.77332,3.77754,15760000.0
2007-05-20 23:10:00,3.7783,3.78265,3.77346,3.78265,3380000.0
2007-05-20 23:11:00,3.77616,3.78252,3.77154,3.78252,4900000.0
2007-05-20 23:12:00,3.7783,3.78274,3.77335,3.77761,5630000.0
2007-05-20 23:13:00,3.78157,3.78185,3.77588,3.78156,8250000.0
2007-05-20 23:14:00,3.78182,3.78263,3.77264,3.78263,10150000.0
2007-05-20 23:15:00,3.78252,3.78272,3.77558,3.77754,13140000.0
2007-05-20 23:16:00,3.77749,3.78285,3.7733,3.78127,7520000.0
2007-05-20 23:17:00,3.778,3.78255,3.77594,3.78229,6770000.0
2007-05-20 23:18:00,3.77731,3.7815,3.77249,3.77927,4140000.0
2007-05-20 23:19:00,3.77628,3.78242,3.77628,3.78242,4520000.0
2007-05-20 23:20:00,3.77599,3.78414,3.77599,3.78414,3380000.0
2007-05-20 23:21:00,3.77931,3.78429,3.77244,3.78429,10140000.0
2007-05-20 23:22:00,3.77356,3.78417,3.77356,3.77882,4130000.0
2007-05-20 23:23:00,3.77936,3.78416,3.77445,3.77984,4500000.0
2007-05-20 23:25:00,3.78128,3.78715,3.78128,3.78601,6410000.0
2007-05-20 23:26:00,3.78326,3.78496,3.77818,3.77818,4880000.0
2007-05-20 23:28:00,3.77442,3.78401,3.77442,3.78399,4150000.0
2007-05-20 23:29:00,3.78339,3.78339,3.78339,3.78339,750000.0
2007-05-20 23:30:00,3.78649,3.78649,3.78649,3.78649,380000.0
2007-05-20 23:32:00,3.77939,3.7843,3.77882,3.77944,5640000.0
2007-05-20 23:33:00,3.77832,3.78342,3.77359,3.7826,7890000.0
2007-05-20 23:34:00,3.77908,3.78412,3.77888,3.77927,4130000.0
2007-05-20 23:35:00,3.7781,3.7836,3.7781,3.7836,3010000.0
2007-05-20 23:36:00,3.78337,3.78491,3.77967,3.7841,2630000.0
2007-05-20 23:38:00,3.77868,3.78475,3.77864,3.77886,10510000.0
2007-05-20 23:39:00,3.78412,3.78412,3.7802,3.78392,3000000.0
2007-05-20 23:40:00,3.7809,3.78673,3.77639,3.78532,8250000.0
2007-05-20 23:42:00,3.77922,3.78278,3.77735,3.77854,4890000.0
2007-05-20 23:43:00,3.78334,3.78532,3.77572,3.78532,3760000.0
2007-05-20 23:44:00,3.78307,3.78311,3.77366,3.77401,8270000.0
2007-05-20 23:45:00,3.78294,3.7849,3.77436,3.7792,4910000.0
2007-05-20 23:47:00,3.78158,3.78312,3.77359,3.78312,4500000.0
2007-05-20 23:49:00,3.77835,3.78396,3.77162,3.78396,5640000.0
2007-05-20 23:51:00,3.776,3.78676,3.776,3.78291,8640000.0
2007-05-20 23:56:00,3.78486,3.78486,3.77352,3.77883,12050000.0
2007-05-20 23:57:00,3.78568,3.78828,3.77596,3.77596,4520000.0
2007-05-20 23:58:00,3.78026,3.7836,3.77533,3.77934,4520000.0
2007-05-21 00:00:00,3.77825,3.77894,3.77419,3.77894,4510000.0
2007-05-21 00:01:00,3.785,3.785,3.77552,3.77552,4510000.0
2007-05-21 00:02:00,3.78418,3.78489,3.77532,3.78388,4500000.0
2007-05-21 00:03:00,3.78322,3.78513,3.77776,3.77776,4880000.0
2007-05-21 00:06:00,3.78006,3.78424,3.77505,3.78015,5640000.0
2007-05-21 00:07:00,3.78024,3.78333,3.77392,3.77992,5260000.0
2007-05-21 00:08:00,3.78303,3.78565,3.77925,3.78522,6030000.0
2007-05-21 00:09:00,3.78022,3.78528,3.77522,3.77522,4140000.0
2007-05-21 00:10:00,3.77493,3.78518,3.77493,3.77512,5650000.0
2007-05-21 00:11:00,3.77967,3.78402,3.77296,3.77436,6020000.0
2007-05-21 00:12:00,3.78509,3.78613,3.77953,3.78318,5260000.0
2007-05-21 00:14:00,3.78309,3.78386,3.77512,3.77512,3770000.0
2007-05-21 00:15:00,3.77949,3.78609,3.77611,3.78403,3770000.0
2007-05-21 00:16:00,3.77836,3.78327,3.77654,3.77799,6770000.0
2007-05-21 00:17:00,3.77982,3.78524,3.77982,3.77994,2640000.0
2007-05-21 00:18:00,3.77958,3.78502,3.77525,3.77951,7890000.0
2007-05-21 00:19:00,3.77634,3.78196,3.77634,3.78196,2260000.0
2007-05-21 00:20:00,3.78374,3.78453,3.78374,3.78453,1500000.0
2007-05-21 00:22:00,3.78381,3.78471,3.77423,3.77782,3390000.0
2007-05-21 00:23:00,3.77485,3.79061,3.77485,3.78622,5260000.0
2007-05-21 00:24:00,3.7808,3.78328,3.77275,3.78277,6010000.0
2007-05-21 00:25:00,3.77561,3.78549,3.77561,3.78499,11270000.0
2007-05-21 00:26:00,3.77842,3.78592,3.77655,3.77655,4140000.0
2007-05-21 00:27:00,3.78084,3.78487,3.77486,3.78475,4520000.0
2007-05-21 00:28:00,3.78544,3.78544,3.77868,3.78368,5640000.0
2007-05-21 00:29:00,3.78114,3.78507,3.77587,3.78368,3380000.0
2007-05-21 00:30:00,3.78479,3.78507,3.77951,3.78403,5260000.0
2007-05-21 00:32:00,3.78374,3.78374,3.77047,3.77777,10890000.0
2007-05-21 00:33:00,3.78359,3.78595,3.77648,3.78081,4880000.0
2007-05-21 00:34:00,3.77752,3.78458,3.77621,3.78351,5250000.0
2007-05-21 00:36:00,3.77826,3.78387,3.77479,3.77479,4890000.0
2007-05-21 00:37:00,3.78013,3.78013,3.77499,3.77514,1140000.0
2007-05-21 00:38:00,3.77819,3.78574,3.77483,3.77973,5250000.0
2007-05-21 00:39:00,3.77825,3.78391,3.77332,3.78391,3010000.0
2007-05-21 00:40:00,3.78464,3.78464,3.78413,3.78413,2250000.0
2007-05-21 00:41:00,3.78006,3.78454,3.77904,3.77904,4130000.0
2007-05-21 00:42:00,3.77835,3.78403,3.77769,3.78403,3380000.0
2007-05-21 00:44:00,3.7837,3.7837,3.77807,3.77807,1500000.0
2007-05-21 00:45:00,3.78388,3.78566,3.77846,3.78566,2260000.0
2007-05-21 00:46:00,3.77796,3.78605,3.77402,3.77402,4140000.0
2007-05-21 00:47:00,3.78122,3.78619,3.77663,3.78575,3780000.0
2007-05-21 00:50:00,3.78391,3.78391,3.77363,3.77847,3380000.0
2007-05-21 00:51:00,3.78312,3.78347,3.77465,3.78276,5640000.0
2007-05-21 00:52:00,3.77928,3.77943,3.77525,3.77943,3000000.0
2007-05-21 00:53:00,3.78044,3.78408,3.78044,3.78408,1500000.0
2007-05-21 00:54:00,3.78016,3.78652,3.7787,3.7787,4880000.0
2007-05-21 00:55:00,3.78077,3.78386,3.77422,3.78386,2260000.0
2007-05-21 00:56:00,3.77542,3.78421,3.77542,3.78416,6410000.0
2007-05-21 00:58:00,3.78475,3.78475,3.77488,3.78025,3010000.0
2007-05-21 00:59:00,3.77886,3.78499,3.77862,3.77897,11260000.0
2007-05-21 01:00:00,3.78188,3.78188,3.77206,3.77206,4890000.0
2007-05-21 01:01:00,3.78055,3.78785,3.7802,3.7802,10520000.0
2007-05-21 01:02:00,3.7794,3.78319,3.77689,3.77857,5260000.0
2007-05-21 01:03:00,3.78409,3.78409,3.77519,3.78062,4130000.0
2007-05-21 01:04:00,3.78126,3.78629,3.77611,3.77977,4890000.0
2007-05-21 01:05:00,3.77516,3.78358,3.77309,3.77831,9030000.0
2007-05-21 01:06:00,3.78402,3.78528,3.77549,3.78328,13150000.0
2007-05-21 01:07:00,3.77923,3.78405,3.77408,3.78405,4890000.0
2007-05-21 01:09:00,3.77943,3.78622,3.77885,3.77913,11250000.0
2007-05-21 01:11:00,3.78029,3.78379,3.77864,3.78115,3020000.0
2007-05-21 01:12:00,3.77435,3.78251,3.77435,3.77857,3770000.0
2007-05-21 01:13:00,3.77542,3.78498,3.77542,3.78498,3390000.0
2007-05-21 01:14:00,3.78487,3.78487,3.77873,3.78294,5270000.0
2007-05-21 01:15:00,3.78376,3.78376,3.77952,3.77952,1890000.0
2007-05-21 01:16:00,3.7799,3.78415,3.7796,3.78415,4130000.0
2007-05-21 01:17:00,3.77593,3.78468,3.77593,3.78014,4130000.0
2007-05-21 01:18:00,3.77832,3.77832,3.77512,3.77512,1130000.0
2007-05-21 01:19:00,3.7823,3.78412,3.77392,3.78412,4500000.0
2007-05-21 01:21:00,3.77319,3.78169,3.77256,3.78169,2650000.0
2007-05-21 01:25:00,3.78401,3.78489,3.77927,3.78419,6000000.0
2007-05-21 01:27:00,3.77888,3.78464,3.77888,3.78095,1900000.0
2007-05-21 01:29:00,3.78457,3.78838,3.77793,3.77879,7890000.0
2007-05-21 01:31:00,3.78203,3.78405,3.77395,3.78253,6750000.0
2007-05-21 01:32:00,3.77519,3.78401,3.77519,3.78401,3750000.0
2007-05-21 01:33:00,3.78048,3.78343,3.78048,3.78318,2250000.0
2007-05-21 01:34:00,3.78165,3.78233,3.77869,3.77869,2250000.0
2007-05-21 01:35:00,3.77846,3.78387,3.77846,3.78387,1500000.0
2007-05-21 01:36:00,3.78116,3.78502,3.7757,3.78462,6390000.0
2007-05-21 01:38:00,3.78458,3.78518,3.77928,3.78402,5260000.0
2007-05-21 01:39:00,3.77852,3.78357,3.77719,3.77719,4150000.0
2007-05-21 01:40:00,3.7791,3.78247,3.77222,3.77751,3760000.0
2007-05-21 01:41:00,3.77863,3.7844,3.77863,3.7844,3010000.0
2007-05-21 01:44:00,3.77899,3.78491,3.77854,3.7793,11250000.0
2007-05-21 01:46:00,3.78025,3.78606,3.77844,3.77904,4520000.0
2007-05-21 01:47:00,3.78542,3.78542,3.77986,3.77986,2250000.0
2007-05-21 01:48:00,3.78313,3.78438,3.7791,3.77939,5630000.0
2007-05-21 01:49:00,3.78354,3.78561,3.77624,3.78482,4900000.0
2007-05-21 01:50:00,3.78476,3.78515,3.78119,3.78119,3750000.0
2007-05-21 01:51:00,3.78088,3.78088,3.77932,3.77932,1130000.0
2007-05-21 01:54:00,3.77139,3.78208,3.77139,3.78179,7890000.0
2007-05-21 01:55:00,3.77801,3.78133,3.77194,3.78133,7520000.0
2007-05-21 01:57:00,3.7787,3.78366,3.7787,3.78272,6000000.0
2007-05-21 02:00:00,3.77909,3.78632,3.77909,3.77984,6010000.0
2007-05-21 02:01:00,3.77959,3.78672,3.77959,3.77972,10510000.0
2007-05-21 02:02:00,3.78098,3.78451,3.77879,3.77934,6000000.0
2007-05-21 02:03:00,3.78017,3.78602,3.78017,3.78427,4520000.0
2007-05-21 02:04:00,3.78392,3.78392,3.77995,3.78088,2250000.0
2007-05-21 02:05:00,3.7837,3.78534,3.77979,3.78534,2260000.0
2007-05-21 02:06:00,3.78325,3.78385,3.77927,3.78059,3380000.0
2007-05-21 02:07:00,3.78057,3.78494,3.77944,3.77944,3000000.0
2007-05-21 02:08:00,3.77942,3.78098,3.77942,3.78098,1500000.0
2007-05-21 02:09:00,3.78025,3.78438,3.78025,3.78438,3380000.0
2007-05-21 02:10:00,3.78433,3.7862,3.77546,3.78405,6380000.0
2007-05-21 02:11:00,3.77964,3.78521,3.77964,3.78328,6000000.0
2007-05-21 02:13:00,3.77857,3.78427,3.77802,3.77883,4890000.0
2007-05-21 02:14:00,3.78495,3.78529,3.77946,3.78483,11670000.0
2007-05-21 02:17:00,3.77644,3.78725,3.77644,3.77687,3380000.0
2007-05-21 02:18:00,3.78516,3.78516,3.77964,3.77964,3380000.0
2007-05-21 02:19:00,3.77762,3.78308,3.774,3.77947,3760000.0
2007-05-21 02:20:00,3.77905,3.78685,3.77905,3.78054,5630000.0
2007-05-21 02:21:00,3.78434,3.78544,3.77969,3.78481,4890000.0
2007-05-21 02:22:00,3.77988,3.78579,3.77988,3.78475,4890000.0
2007-05-21 02:23:00,3.78433,3.78433,3.77418,3.7788,4130000.0
2007-05-21 02:28:00,3.78372,3.78484,3.77948,3.78484,4880000.0
2007-05-21 02:30:00,3.77677,3.78293,3.77382,3.78263,7520000.0
2007-05-21 02:31:00,3.78357,3.78483,3.77545,3.78483,3760000.0
2007-05-21 02:32:00,3.78077,3.78477,3.77903,3.77903,2640000.0
2007-05-21 02:33:00,3.78007,3.78716,3.78007,3.7802,13520000.0
2007-05-21 02:34:00,3.78536,3.78742,3.78129,3.78515,5260000.0
2007-05-21 02:37:00,3.7847,3.78525,3.77534,3.7848,5630000.0
2007-05-21 02:38:00,3.78255,3.7835,3.77425,3.7746,2650000.0
2007-05-21 02:39:00,3.78335,3.78493,3.7797,3.77983,3010000.0
2007-05-21 02:45:00,3.78323,3.7849,3.77942,3.7849,4880000.0
2007-05-21 02:51:00,3.7748,3.78501,3.7748,3.78501,6770000.0
2007-05-21 02:52:00,3.78492,3.78492,3.77556,3.78066,4150000.0
2007-05-21 02:53:00,3.78324,3.78794,3.77626,3.78454,11650000.0
2007-05-21 02:54:00,3.77954,3.78421,3.77522,3.77528,7520000.0
2007-05-21 02:55:00,3.77917,3.78553,3.77551,3.78087,4510000.0
2007-05-21 02:56:00,3.78027,3.7821,3.7744,3.7744,2630000.0
2007-05-21 02:58:00,3.77912,3.7838,3.77805,3.77897,11640000.0
2007-05-21 02:59:00,3.77619,3.78645,3.77619,3.78385,5640000.0
2007-05-21 03:00:00,3.78042,3.78788,3.78011,3.78011,10900000.0
2007-05-21 03:01:00,3.77995,3.78519,3.77457,3.78519,3760000.0
2007-05-21 03:02:00,3.78451,3.78696,3.77913,3.78435,6780000.0
2007-05-21 03:03:00,3.78243,3.78243,3.7718,3.77404,7140000.0
2007-05-21 03:04:00,3.78356,3.78356,3.77365,3.78051,2260000.0
2007-05-21 03:05:00,3.77811,3.78684,3.77811,3.78043,4880000.0
2007-05-21 03:06:00,3.78447,3.78447,3.78075,3.78075,1500000.0
2007-05-21 03:09:00,3.77965,3.78475,3.77537,3.78475,3750000.0
2007-05-21 03:10:00,3.77855,3.78682,3.77541,3.7812,6380000.0
2007-05-21 03:12:00,3.78443,3.78443,3.77323,3.77936,4890000.0
2007-05-21 03:16:00,3.78011,3.78721,3.78009,3.78009,9400000.0
2007-05-21 03:17:00,3.78477,3.78477,3.77906,3.77915,2640000.0
2007-05-21 03:18:00,3.78013,3.78019,3.78013,3.78019,1500000.0
2007-05-21 03:19:00,3.78437,3.78487,3.78437,3.78487,1510000.0
2007-05-21 03:20:00,3.78405,3.78405,3.77422,3.77875,3380000.0
2007-05-21 03:21:00,3.78009,3.78478,3.77553,3.77768,4880000.0
2007-05-21 03:26:00,3.7811,3.78602,3.77679,3.78412,4880000.0
2007-05-21 03:27:00,3.77942,3.78518,3.77442,3.78518,10890000.0
2007-05-21 03:28:00,3.77924,3.78842,3.77769,3.78606,4890000.0
2007-05-21 03:29:00,3.78384,3.78509,3.77954,3.78496,4890000.0
2007-05-21 03:30:00,3.7737,3.7826,3.7737,3.7794,1880000.0
2007-05-21 03:31:00,3.78336,3.786,3.77798,3.78528,6380000.0
2007-05-21 03:32:00,3.78444,3.78444,3.77439,3.78071,5630000.0
2007-05-21 03:34:00,3.78286,3.78286,3.7713,3.77415,10160000.0
2007-05-21 03:35:00,3.78454,3.78696,3.77683,3.78223,4130000.0
2007-05-21 03:36:00,3.7849,3.7849,3.77357,3.77357,4890000.0
2007-05-21 03:37:00,3.77859,3.78642,3.77689,3.7855,3390000.0
2007-05-21 03:41:00,3.77966,3.78572,3.77506,3.78349,7150000.0
2007-05-21 03:43:00,3.78032,3.78701,3.78032,3.7805,5640000.0
2007-05-21 03:45:00,3.77422,3.78282,3.77411,3.78251,3010000.0
2007-05-21 03:46:00,3.77446,3.782,3.77271,3.77404,4130000.0
2007-05-21 03:47:00,3.7833,3.7846,3.77767,3.7846,4520000.0
2007-05-21 03:48:00,3.77525,3.78347,3.77444,3.77991,7500000.0
2007-05-21 03:49:00,3.77467,3.78472,3.77391,3.77396,6020000.0
2007-05-21 03:50:00,3.77441,3.78152,3.7715,3.77901,4510000.0
2007-05-21 03:51:00,3.78549,3.78549,3.77897,3.78318,6770000.0
2007-05-21 03:52:00,3.7812,3.78564,3.77623,3.78085,4150000.0
2007-05-21 03:53:00,3.78093,3.78733,3.77617,3.78146,6010000.0
2007-05-21 03:54:00,3.78202,3.78528,3.78006,3.78442,2640000.0
2007-05-21 03:59:00,3.77972,3.78052,3.77595,3.77595,4130000.0
2007-05-21 04:00:00,3.7843,3.7843,3.77484,3.78304,6010000.0
2007-05-21 04:01:00,3.77961,3.78474,3.77544,3.78094,4890000.0
2007-05-21 04:02:00,3.77381,3.78414,3.77362,3.78414,4890000.0
2007-05-21 04:03:00,3.77984,3.78546,3.77355,3.78486,12050000.0
2007-05-21 04:04:00,3.77783,3.77783,3.77527,3.77527,1130000.0
2007-05-21 04:05:00,3.78058,3.78754,3.77655,3.78623,12050000.0
2007-05-21 04:06:00,3.77565,3.78175,3.77506,3.77925,4150000.0
2007-05-21 04:07:00,3.78518,3.78518,3.77845,3.77845,3750000.0
2007-05-21 04:08:00,3.78359,3.78813,3.77649,3.77649,7900000.0
2007-05-21 04:09:00,3.78036,3.78463,3.77605,3.78463,3380000.0
2007-05-21 04:10:00,3.78326,3.78326,3.77291,3.77875,6010000.0
2007-05-21 04:11:00,3.78024,3.78603,3.77604,3.78603,3780000.0
2007-05-21 04:12:00,3.78333,3.78333,3.77387,3.78187,4130000.0
2007-05-21 04:13:00,3.78406,3.78406,3.77509,3.78394,4140000.0
2007-05-21 04:14:00,3.77903,3.78408,3.77303,3.78289,6020000.0
2007-05-21 04:15:00,3.77392,3.78316,3.77358,3.78316,8640000.0
2007-05-21 04:16:00,3.78478,3.78478,3.77455,3.78241,3390000.0
2007-05-21 04:24:00,3.78521,3.78523,3.77925,3.77925,3380000.0
2007-05-21 04:25:00,3.77945,3.78439,3.77812,3.7787,3390000.0
2007-05-21 04:26:00,3.78376,3.78505,3.77565,3.77969,6780000.0
2007-05-21 04:27:00,3.784,3.78469,3.784,3.78469,1500000.0
2007-05-21 04:31:00,3.78341,3.78341,3.7738,3.7738,4150000.0
2007-05-21 04:32:00,3.77442,3.78029,3.77442,3.78029,2640000.0
2007-05-21 04:33:00,3.77875,3.78622,3.77875,3.78359,4140000.0
2007-05-21 04:34:00,3.78442,3.78442,3.77716,3.77949,7520000.0
2007-05-21 04:35:00,3.77947,3.78472,3.77947,3.77979,3760000.0
2007-05-21 04:38:00,3.78511,3.78528,3.77989,3.77989,4530000.0
2007-05-21 04:43:00,3.78353,3.78501,3.77571,3.77974,4880000.0
2007-05-21 04:44:00,3.77962,3.78425,3.77596,3.78425,7140000.0
2007-05-21 04:45:00,3.78319,3.78468,3.77522,3.78319,5630000.0
2007-05-21 04:46:00,3.78477,3.78477,3.78026,3.78422,3010000.0
2007-05-21 04:50:00,3.77941,3.78532,3.77541,3.77965,13130000.0
2007-05-21 04:51:00,3.78329,3.78407,3.77938,3.78407,5250000.0
2007-05-21 04:52:00,3.78043,3.78904,3.78043,3.78488,6020000.0
2007-05-21 05:01:00,3.7841,3.78514,3.77791,3.77839,6010000.0
2007-05-21 05:02:00,3.78437,3.78437,3.78038,3.78427,1880000.0
2007-05-21 05:07:00,3.78227,3.78492,3.78036,3.78492,3010000.0
2007-05-21 05:08:00,3.77887,3.78453,3.77273,3.78453,10910000.0
2007-05-21 05:09:00,3.78041,3.78422,3.77893,3.78422,5260000.0
2007-05-21 05:10:00,3.7751,3.78583,3.7751,3.78016,4880000.0
2007-05-21 05:12:00,3.77424,3.7832,3.77424,3.77817,3760000.0
2007-05-21 05:13:00,3.78338,3.78338,3.77884,3.78142,4890000.0
2007-05-21 05:14:00,3.77752,3.78425,3.77492,3.77851,4520000.0
2007-05-21 05:15:00,3.7803,3.78516,3.77559,3.78475,6020000.0
2007-05-21 05:16:00,3.78093,3.78515,3.77709,3.78384,3770000.0
2007-05-21 05:17:00,3.78118,3.78118,3.78118,3.78118,750000.0
2007-05-21 05:18:00,3.78164,3.78568,3.77601,3.78088,3770000.0
2007-05-21 05:19:00,3.77454,3.78239,3.77454,3.78202,3770000.0
2007-05-21 05:20:00,3.78397,3.78472,3.77393,3.78472,6000000.0
2007-05-21 05:22:00,3.7757,3.78523,3.7757,3.78192,4130000.0
2007-05-21 05:23:00,3.77441,3.78352,3.77441,3.78279,4510000.0
2007-05-21 05:27:00,3.78,3.78669,3.78,3.78546,5250000.0
2007-05-21 05:28:00,3.78039,3.78729,3.78019,3.78019,10510000.0
2007-05-21 05:30:00,3.78376,3.78532,3.78,3.78,2250000.0
2007-05-21 05:31:00,3.78492,3.78492,3.77511,3.78332,9770000.0
2007-05-21 05:33:00,3.77839,3.78309,3.77628,3.78087,6000000.0
2007-05-21 05:35:00,3.78233,3.78233,3.77241,3.78219,5640000.0
2007-05-21 05:36:00,3.78453,3.78453,3.77251,3.77879,4880000.0
2007-05-21 05:37:00,3.78179,3.78692,3.78115,3.78312,7140000.0
2007-05-21 05:38:00,3.7752,3.78403,3.7752,3.78403,5640000.0
2007-05-21 05:39:00,3.77963,3.78562,3.77559,3.77972,9020000.0
2007-05-21 05:40:00,3.78238,3.7845,3.77861,3.77989,7520000.0
2007-05-21 05:41:00,3.78373,3.78483,3.77944,3.77944,3010000.0
2007-05-21 05:42:00,3.78293,3.78387,3.77466,3.78384,4890000.0
2007-05-21 05:43:00,3.78036,3.78675,3.77709,3.77973,4150000.0
2007-05-21 05:45:00,3.78038,3.78755,3.78038,3.7804,11250000.0
2007-05-21 05:47:00,3.77425,3.78359,3.77358,3.77727,4130000.0
2007-05-21 05:48:00,3.78137,3.78243,3.77327,3.77409,4140000.0
2007-05-21 05:49:00,3.78327,3.78417,3.77356,3.78417,3010000.0
2007-05-21 05:51:00,3.78529,3.78548,3.77496,3.78418,6410000.0
2007-05-21 05:52:00,3.78325,3.78458,3.77502,3.78396,5270000.0
2007-05-21 05:53:00,3.78482,3.78842,3.7766,3.7766,6390000.0
2007-05-21 05:54:00,3.77938,3.78377,3.773,3.77971,6390000.0
2007-05-21 05:55:00,3.78363,3.78363,3.77836,3.77968,4520000.0
2007-05-21 05:56:00,3.78426,3.78521,3.78087,3.78347,4140000.0
2007-05-21 05:58:00,3.78471,3.78715,3.77646,3.77646,7530000.0
2007-05-21 05:59:00,3.775,3.78376,3.77301,3.77933,7880000.0
2007-05-21 06:01:00,3.78518,3.78524,3.77676,3.78091,2640000.0
2007-05-21 06:02:00,3.78406,3.78406,3.7805,3.78343,1880000.0
2007-05-21 06:03:00,3.78462,3.78462,3.78023,3.78333,4520000.0
2007-05-21 06:04:00,3.77891,3.78822,3.77891,3.78558,7880000.0
2007-05-21 06:05:00,3.78396,3.78462,3.78396,3.78462,1130000.0
2007-05-21 06:06:00,3.78097,3.78329,3.77928,3.78329,3390000.0
2007-05-21 06:07:00,3.77875,3.78388,3.77875,3.78001,4890000.0
2007-05-21 06:08:00,3.77933,3.7858,3.77914,3.77989,9770000.0
2007-05-21 06:09:00,3.78404,3.78404,3.77751,3.77809,3760000.0
2007-05-21 06:11:00,3.77957,3.78488,3.77957,3.78488,1130000.0
2007-05-21 06:12:00,3.78383,3.78383,3.77963,3.78063,2630000.0
2007-05-21 06:13:00,3.77941,3.78629,3.77894,3.77982,9400000.0
2007-05-21 06:17:00,3.77912,3.7858,3.77802,3.77948,10880000.0
2007-05-21 06:19:00,3.77551,3.77975,3.77551,3.77975,1500000.0
2007-05-21 06:20:00,3.7852,3.78536,3.77542,3.78477,3750000.0
2007-05-21 06:21:00,3.78509,3.78547,3.77457,3.7848,4890000.0
2007-05-21 06:24:00,3.77905,3.78506,3.77359,3.78502,10890000.0
2007-05-21 06:27:00,3.77991,3.78606,3.77913,3.77913,10880000.0
2007-05-21 06:30:00,3.77545,3.78509,3.77545,3.78483,5250000.0
2007-05-21 06:31:00,3.78313,3.78351,3.77325,3.78221,4510000.0
2007-05-21 06:32:00,3.77596,3.78574,3.77443,3.78262,6380000.0
2007-05-21 06:33:00,3.78375,3.78471,3.78336,3.78415,3380000.0
2007-05-21 06:34:00,3.78173,3.78604,3.7765,3.78412,8260000.0
2007-05-21 06:35:00,3.78397,3.78515,3.78397,3.78512,2260000.0
2007-05-21 06:36:00,3.78198,3.78623,3.77624,3.78529,4880000.0
2007-05-21 06:39:00,3.78139,3.78427,3.77988,3.78104,5630000.0
2007-05-21 06:40:00,3.7794,3.78491,3.7794,3.77954,10510000.0
2007-05-21 06:42:00,3.78262,3.78262,3.77135,3.77431,5250000.0
2007-05-21 06:43:00,3.78317,3.7846,3.77998,3.7845,5250000.0
2007-05-21 06:44:00,3.78251,3.78566,3.77633,3.78125,4880000.0
2007-05-21 06:45:00,3.78035,3.78441,3.77543,3.78036,6770000.0
2007-05-21 06:46:00,3.7834,3.7841,3.77431,3.78174,5630000.0
2007-05-21 06:47:00,3.77606,3.78146,3.77606,3.78146,2250000.0
2007-05-21 06:55:00,3.7852,3.78638,3.78017,3.78563,6010000.0
2007-05-21 06:56:00,3.77862,3.78369,3.77409,3.77753,7140000.0
2007-05-21 06:57:00,3.78395,3.78406,3.77753,3.77753,4520000.0
2007-05-21 06:58:00,3.78413,3.78413,3.7779,3.77915,4890000.0
2007-05-21 07:00:00,3.78351,3.78351,3.77946,3.77948,3750000.0
2007-05-21 07:01:00,3.78086,3.78835,3.78086,3.78514,7520000.0
2007-05-21 07:03:00,3.78611,3.78915,3.77658,3.77658,6760000.0
2007-05-21 07:04:00,3.78286,3.78499,3.77754,3.78376,5260000.0
2007-05-21 07:05:00,3.78339,3.78339,3.78076,3.78076,2250000.0
2007-05-21 07:06:00,3.78318,3.78392,3.77519,3.77519,4130000.0
2007-05-21 07:07:00,3.77543,3.78515,3.77543,3.78207,4510000.0
2007-05-21 07:08:00,3.78267,3.78408,3.7783,3.78408,3380000.0
2007-05-21 07:09:00,3.77997,3.78756,3.77527,3.78592,15010000.0
2007-05-21 07:10:00,3.77944,3.77957,3.77546,3.77546,2250000.0
2007-05-21 07:12:00,3.78462,3.78462,3.7819,3.78356,2630000.0
2007-05-21 07:13:00,3.78464,3.78486,3.7783,3.78389,3390000.0
2007-05-21 07:14:00,3.77992,3.78374,3.77908,3.78374,3760000.0
2007-05-21 07:15:00,3.78063,3.78478,3.77485,3.77916,10910000.0
2007-05-21 07:16:00,3.7838,3.7838,3.7836,3.7836,1500000.0
2007-05-21 07:17:00,3.78039,3.78427,3.77713,3.78375,7510000.0
2007-05-21 07:19:00,3.77898,3.7858,3.77898,3.77913,10880000.0
2007-05-21 07:25:00,3.77532,3.78516,3.77532,3.78407,4160000.0
2007-05-21 07:27:00,3.7773,3.78652,3.7773,3.78164,4880000.0
2007-05-21 07:28:00,3.77907,3.78345,3.77479,3.78167,3010000.0
2007-05-21 07:29:00,3.77532,3.78472,3.77532,3.78032,8280000.0
2007-05-21 07:30:00,3.78378,3.78505,3.77542,3.78346,8650000.0
2007-05-21 07:37:00,3.78311,3.78564,3.77617,3.78088,4910000.0
2007-05-21 07:38:00,3.78095,3.78494,3.77551,3.78477,5270000.0
2007-05-21 07:39:00,3.78484,3.78567,3.78009,3.78336,7510000.0
2007-05-21 07:40:00,3.77999,3.78408,3.77831,3.7835,4890000.0
2007-05-21 07:43:00,3.78427,3.78427,3.77331,3.7788,4530000.0
2007-05-21 07:46:00,3.78088,3.78583,3.77417,3.78038,6400000.0
2007-05-21 07:48:00,3.78402,3.7841,3.77885,3.7817,3400000.0
2007-05-21 07:49:00,3.78335,3.78538,3.78045,3.78045,3410000.0
2007-05-21 07:50:00,3.78019,3.78604,3.77897,3.77897,3790000.0
2007-05-21 07:51:00,3.78262,3.78454,3.78086,3.78454,1520000.0
2007-05-21 07:53:00,3.77893,3.78393,3.77814,3.78174,8260000.0
2007-05-21 07:54:00,3.78554,3.78774,3.77827,3.78633,7140000.0
2007-05-21 07:56:00,3.77385,3.78354,3.77212,3.78354,3400000.0
2007-05-21 07:59:00,3.77952,3.78586,3.77911,3.77987,4880000.0
2007-05-21 08:00:00,3.77937,3.78523,3.77937,3.78523,5260000.0
2007-05-21 08:01:00,3.78397,3.78397,3.77866,3.78341,3010000.0
2007-05-21 08:02:00,3.78479,3.78493,3.77613,3.77972,6760000.0
2007-05-21 08:03:00,3.78421,3.78661,3.77704,3.77704,7130000.0
2007-05-21 08:05:00,3.78382,3.78443,3.77899,3.77902,7890000.0
2007-05-21 08:06:00,3.78419,3.78419,3.77712,3.77712,3760000.0
2007-05-21 08:07:00,3.77716,3.78442,3.77404,3.78422,9400000.0
2007-05-21 08:08:00,3.78083,3.78241,3.77813,3.78157,3010000.0
2007-05-21 08:09:00,3.77892,3.78465,3.77738,3.78465,3770000.0
2007-05-21 08:10:00,3.77666,3.78314,3.77633,3.78185,4890000.0
2007-05-21 08:11:00,3.77673,3.78307,3.7725,3.77661,4140000.0
2007-05-21 08:12:00,3.77534,3.78305,3.77534,3.78146,5650000.0
2007-05-21 08:13:00,3.78254,3.78631,3.7785,3.78337,6390000.0
2007-05-21 08:14:00,3.78128,3.78128,3.76666,3.76807,13190000.0
2007-05-21 08:15:00,3.77575,3.7778,3.77174,3.77281,6760000.0
2007-05-21 08:16:00,3.7738,3.77888,3.77236,3.77383,3750000.0
2007-05-21 08:17:00,3.78042,3.7837,3.77355,3.77355,5640000.0
2007-05-21 08:18:00,3.77442,3.77893,3.76953,3.77738,5640000.0
2007-05-21 08:20:00,3.77044,3.78412,3.77044,3.78059,6390000.0
2007-05-21 08:21:00,3.77845,3.77845,3.77154,3.77154,2640000.0
2007-05-21 08:22:00,3.76913,3.78013,3.76913,3.77779,6000000.0
2007-05-21 08:23:00,3.77388,3.77909,3.77388,3.77622,5630000.0
2007-05-21 08:24:00,3.77458,3.7813,3.77068,3.77944,6770000.0
2007-05-21 08:25:00,3.77278,3.77875,3.76887,3.77826,6000000.0
2007-05-21 08:26:00,3.76667,3.77959,3.76631,3.76631,7140000.0
2007-05-21 08:27:00,3.77023,3.77674,3.77023,3.77551,4880000.0
2007-05-21 08:28:00,3.77716,3.77744,3.77095,3.77095,6760000.0
2007-05-21 08:29:00,3.76647,3.77666,3.76647,3.77102,5250000.0
2007-05-21 08:30:00,3.77186,3.7751,3.76688,3.77165,6760000.0
2007-05-21 08:31:00,3.77404,3.77829,3.7736,3.77795,4510000.0
2007-05-21 08:32:00,3.776,3.77695,3.77068,3.77568,4510000.0
2007-05-21 08:33:00,3.77523,3.77789,3.77181,3.77531,5260000.0
2007-05-21 08:34:00,3.7764,3.78011,3.76914,3.77763,5630000.0
2007-05-21 08:35:00,3.77631,3.77631,3.76904,3.77175,6000000.0
2007-05-21 08:36:00,3.77269,3.77935,3.77269,3.77742,4880000.0
2007-05-21 08:37:00,3.77309,3.7777,3.77259,3.77571,2260000.0
2007-05-21 08:38:00,3.77691,3.77691,3.7679,3.77485,4150000.0
2007-05-21 08:39:00,3.7735,3.77972,3.76766,3.77972,6400000.0
2007-05-21 08:40:00,3.77182,3.77938,3.77182,3.77189,5630000.0
2007-05-21 08:41:00,3.77833,3.77938,3.77007,3.77362,7880000.0
2007-05-21 08:43:00,3.77163,3.77988,3.77015,3.77988,4890000.0
2007-05-21 08:44:00,3.77735,3.78458,3.77433,3.78129,6380000.0
2007-05-21 08:47:00,3.77572,3.7795,3.77572,3.7795,1500000.0
2007-05-21 08:48:00,3.78083,3.78083,3.77222,3.77602,5260000.0
2007-05-21 08:49:00,3.77673,3.7788,3.76987,3.77557,4900000.0
2007-05-21 08:50:00,3.78115,3.78261,3.77774,3.78261,6770000.0
2007-05-21 08:51:00,3.77375,3.78064,3.77226,3.78064,6760000.0
2007-05-21 08:52:00,3.78278,3.78278,3.77083,3.77965,4510000.0
2007-05-21 08:53:00,3.77999,3.78179,3.77221,3.78179,4510000.0
2007-05-21 08:54:00,3.77298,3.78305,3.77298,3.78231,5250000.0
2007-05-21 08:56:00,3.77906,3.78146,3.77502,3.78146,4140000.0
2007-05-21 08:57:00,3.77971,3.78119,3.7763,3.78111,4140000.0
2007-05-21 08:58:00,3.77669,3.78121,3.77173,3.77676,7880000.0
2007-05-21 08:59:00,3.77574,3.78118,3.77038,3.7809,7920000.0
2007-05-21 09:00:00,3.77579,3.78096,3.77498,3.77668,7130000.0
2007-05-21 09:01:00,3.78022,3.78252,3.77227,3.77964,6780000.0
2007-05-21 09:02:00,3.77553,3.78114,3.77206,3.78114,4140000.0
2007-05-21 09:03:00,3.77697,3.78097,3.77128,3.77212,4890000.0
2007-05-21 09:04:00,3.77425,3.77907,3.76876,3.76876,5630000.0
2007-05-21 09:05:00,3.77496,3.77941,3.77131,3.7778,9390000.0
2007-05-21 09:06:00,3.76799,3.77775,3.76799,3.77541,8270000.0
2007-05-21 09:07:00,3.77777,3.7782,3.76825,3.77235,8250000.0
2007-05-21 09:08:00,3.76762,3.77672,3.76762,3.77059,4140000.0
2007-05-21 09:09:00,3.77695,3.77776,3.76845,3.7743,6380000.0
2007-05-21 09:10:00,3.77041,3.77525,3.7652,3.7652,6770000.0
2007-05-21 09:11:00,3.76911,3.77332,3.76218,3.76668,7130000.0
2007-05-21 09:12:00,3.76703,3.77333,3.76703,3.77214,4520000.0
2007-05-21 09:13:00,3.77348,3.77446,3.76412,3.76902,6400000.0
2007-05-21 09:14:00,3.77518,3.77546,3.76463,3.7686,7140000.0
2007-05-21 09:15:00,3.77365,3.77365,3.76407,3.7722,4140000.0
2007-05-21 09:16:00,3.77291,3.77363,3.76886,3.76886,4150000.0
2007-05-21 09:17:00,3.76508,3.77623,3.76508,3.76921,5280000.0
2007-05-21 09:18:00,3.77309,3.7764,3.76456,3.77279,6010000.0
2007-05-21 09:19:00,3.76461,3.77379,3.76461,3.7649,4880000.0
2007-05-21 09:20:00,3.7747,3.77544,3.76593,3.77544,6770000.0
2007-05-21 09:21:00,3.77543,3.77596,3.76932,3.76932,4890000.0
2007-05-21 09:22:00,3.76895,3.77433,3.76414,3.76786,9790000.0
2007-05-21 09:23:00,3.77065,3.77551,3.76926,3.76926,3380000.0
2007-05-21 09:24:00,3.77005,3.77274,3.76351,3.76351,3750000.0
2007-05-21 09:25:00,3.76773,3.76929,3.76773,3.76929,1500000.0
2007-05-21 09:26:00,3.77134,3.77487,3.76672,3.77487,4880000.0
2007-05-21 09:27:00,3.76503,3.77433,3.76503,3.77351,4150000.0
2007-05-21 09:28:00,3.76804,3.77319,3.76724,3.76993,5260000.0
2007-05-21 09:29:00,3.77304,3.77326,3.76566,3.77275,7130000.0
2007-05-21 09:30:00,3.77209,3.77403,3.76434,3.77305,6400000.0
2007-05-21 09:31:00,3.77244,3.77407,3.76874,3.77372,4510000.0
2007-05-21 09:32:00,3.77085,3.77547,3.76836,3.76836,4880000.0
2007-05-21 09:33:00,3.76922,3.77501,3.76516,3.77326,10140000.0
2007-05-21 09:34:00,3.77461,3.77461,3.77016,3.77016,1500000.0
2007-05-21 09:35:00,3.77248,3.77294,3.76314,3.77294,6010000.0
2007-05-21 09:36:00,3.76984,3.77413,3.76868,3.77366,4880000.0
2007-05-21 09:37:00,3.77292,3.77469,3.76617,3.77396,6390000.0
2007-05-21 09:38:00,3.77033,3.77626,3.76534,3.76534,5650000.0
2007-05-21 09:39:00,3.76665,3.77419,3.76665,3.76828,5250000.0
2007-05-21 09:40:00,3.76944,3.7736,3.76403,3.76971,6760000.0
2007-05-21 09:41:00,3.77483,3.77483,3.7695,3.77133,4510000.0
2007-05-21 09:42:00,3.77225,3.77526,3.7709,3.77526,4140000.0
2007-05-21 09:43:00,3.76893,3.77432,3.7657,3.7725,7880000.0
2007-05-21 09:44:00,3.77318,3.77398,3.76361,3.76837,6780000.0
2007-05-21 09:45:00,3.77319,3.77492,3.76432,3.77208,10520000.0
2007-05-21 09:46:00,3.76846,3.77424,3.76799,3.77369,4880000.0
2007-05-21 09:47:00,3.77184,3.77477,3.76531,3.77449,9410000.0
2007-05-21 09:48:00,3.76923,3.77498,3.76777,3.77498,4510000.0
2007-05-21 09:49:00,3.77536,3.77611,3.76712,3.77589,4520000.0
2007-05-21 09:50:00,3.77459,3.77504,3.7707,3.77286,3770000.0
2007-05-21 09:51:00,3.77559,3.77559,3.76451,3.76923,7510000.0
2007-05-21 09:52:00,3.76836,3.7746,3.76794,3.7699,4890000.0
2007-05-21 09:53:00,3.77475,3.77496,3.76471,3.77019,6770000.0
2007-05-21 09:54:00,3.76973,3.77468,3.76882,3.76955,3770000.0
2007-05-21 09:55:00,3.76935,3.77377,3.76085,3.77154,5650000.0
2007-05-21 09:56:00,3.76511,3.77465,3.76511,3.77396,5260000.0
2007-05-21 09:57:00,3.77412,3.77524,3.76476,3.7738,10150000.0
2007-05-21 09:58:00,3.76784,3.77558,3.76784,3.77482,4880000.0
2007-05-21 09:59:00,3.76915,3.77661,3.76449,3.77441,14270000.0
2007-05-21 10:00:00,3.77327,3.77445,3.76343,3.77307,11270000.0
2007-05-21 10:01:00,3.77328,3.77512,3.765,3.765,8650000.0
2007-05-21 10:02:00,3.77053,3.77487,3.76438,3.76926,9020000.0
2007-05-21 10:03:00,3.77098,3.77701,3.76642,3.77321,5650000.0
2007-05-21 10:04:00,3.77488,3.77488,3.76301,3.77022,8270000.0
2007-05-21 10:05:00,3.77489,3.77695,3.76766,3.77356,6010000.0
2007-05-21 10:06:00,3.77577,3.77845,3.77164,3.77551,4900000.0
2007-05-21 10:07:00,3.77255,3.77426,3.76842,3.77379,5280000.0
2007-05-21 10:08:00,3.76479,3.77528,3.76479,3.76954,6770000.0
2007-05-21 10:09:00,3.77158,3.77538,3.76482,3.76486,7880000.0
2007-05-21 10:10:00,3.77386,3.77537,3.76996,3.77376,5250000.0
2007-05-21 10:11:00,3.77049,3.77902,3.77049,3.77606,4880000.0
2007-05-21 10:13:00,3.7751,3.7751,3.7673,3.76956,5630000.0
2007-05-21 10:14:00,3.77529,3.77529,3.76498,3.76942,9010000.0
2007-05-21 10:15:00,3.77053,3.77646,3.76942,3.76942,4880000.0
2007-05-21 10:16:00,3.77177,3.77691,3.76633,3.77183,13160000.0
2007-05-21 10:17:00,3.77055,3.77603,3.7654,3.76572,12760000.0
2007-05-21 10:18:00,3.77312,3.77862,3.76838,3.77641,6380000.0
2007-05-21 10:19:00,3.76415,3.77615,3.76415,3.77143,8670000.0
2007-05-21 10:20:00,3.77105,3.77654,3.76609,3.77386,8640000.0
2007-05-21 10:21:00,3.77481,3.77481,3.76258,3.76875,14280000.0
2007-05-21 10:22:00,3.76874,3.77602,3.76679,3.77053,7130000.0
2007-05-21 10:23:00,3.76975,3.77629,3.76697,3.77155,4510000.0
2007-05-21 10:24:00,3.77588,3.77644,3.76621,3.77295,8650000.0
2007-05-21 10:25:00,3.76979,3.77377,3.76505,3.76505,4880000.0
2007-05-21 10:26:00,3.77407,3.77877,3.76634,3.77343,11280000.0
2007-05-21 10:27:00,3.77475,3.77524,3.76979,3.76979,6770000.0
2007-05-21 10:28:00,3.76506,3.77483,3.76506,3.77302,6400000.0
2007-05-21 10:29:00,3.76679,3.77843,3.76679,3.77624,6010000.0
2007-05-21 10:30:00,3.77364,3.77427,3.76211,3.77239,6400000.0
2007-05-21 10:31:00,3.77143,3.77407,3.76265,3.77139,7510000.0
2007-05-21 10:32:00,3.76887,3.7753,3.76887,3.7746,9010000.0
2007-05-21 10:33:00,3.77438,3.77526,3.76925,3.77405,5640000.0
2007-05-21 10:34:00,3.76641,3.77632,3.76641,3.76908,8250000.0
2007-05-21 10:35:00,3.77211,3.77277,3.76386,3.76746,10520000.0
2007-05-21 10:36:00,3.77311,3.77341,3.76484,3.77341,5260000.0
2007-05-21 10:37:00,3.774,3.774,3.76226,3.76721,11280000.0
2007-05-21 10:38:00,3.76967,3.77562,3.76529,3.77349,7500000.0
2007-05-21 10:39:00,3.77345,3.77345,3.76377,3.77197,4140000.0
2007-05-21 10:40:00,3.77129,3.77224,3.76224,3.76224,4890000.0
2007-05-21 10:41:00,3.7648,3.77507,3.7648,3.77384,4140000.0
2007-05-21 10:42:00,3.76636,3.77212,3.7653,3.7717,5270000.0
2007-05-21 10:44:00,3.76999,3.77259,3.76449,3.77259,12380000.0
2007-05-21 10:45:00,3.77106,3.77485,3.76646,3.76984,12020000.0
2007-05-21 10:46:00,3.77027,3.77348,3.76767,3.77258,4890000.0
2007-05-21 10:47:00,3.77003,3.77446,3.76938,3.77329,6380000.0
2007-05-21 10:48:00,3.76849,3.77366,3.76371,3.76778,6390000.0
2007-05-21 10:49:00,3.77201,3.77293,3.76363,3.77231,5630000.0
2007-05-21 10:51:00,3.77255,3.77422,3.76242,3.7673,6750000.0
2007-05-21 10:53:00,3.76206,3.77131,3.76151,3.77131,6400000.0
2007-05-21 10:54:00,3.76849,3.77425,3.76783,3.76783,4890000.0
2007-05-21 10:55:00,3.76512,3.76974,3.76039,3.76699,5640000.0
2007-05-21 10:56:00,3.76769,3.7718,3.76315,3.76767,3770000.0
2007-05-21 10:57:00,3.76849,3.77438,3.76677,3.76677,5270000.0
2007-05-21 10:58:00,3.77021,3.77312,3.76371,3.77255,6770000.0
2007-05-21 10:59:00,3.76273,3.773,3.76273,3.773,7890000.0
2007-05-21 11:00:00,3.7737,3.7737,3.7633,3.7727,9030000.0
2007-05-21 11:01:00,3.77212,3.77372,3.7682,3.7682,5650000.0
2007-05-21 11:02:00,3.76501,3.77708,3.76501,3.77226,4880000.0
2007-05-21 11:03:00,3.76589,3.7757,3.76589,3.76985,6010000.0
2007-05-21 11:04:00,3.7723,3.77399,3.76385,3.77399,5260000.0
2007-05-21 11:06:00,3.76835,3.77436,3.76835,3.77279,4890000.0
2007-05-21 11:07:00,3.77368,3.77733,3.76619,3.76695,6770000.0
2007-05-21 11:08:00,3.77292,3.77485,3.76426,3.77315,6760000.0
2007-05-21 11:09:00,3.77396,3.77488,3.7689,3.77488,4140000.0
2007-05-21 11:10:00,3.77325,3.77603,3.76495,3.77398,7520000.0
2007-05-21 11:11:00,3.77385,3.7747,3.76428,3.76428,4510000.0
2007-05-21 11:12:00,3.76963,3.77506,3.76949,3.77065,6760000.0
2007-05-21 11:13:00,3.76939,3.77457,3.76477,3.77457,7140000.0
2007-05-21 11:14:00,3.77082,3.77407,3.76468,3.77175,7130000.0
2007-05-21 11:15:00,3.77604,3.77793,3.76727,3.77234,5260000.0
2007-05-21 11:16:00,3.7747,3.77512,3.76883,3.76998,4880000.0
2007-05-21 11:17:00,3.7741,3.77518,3.76538,3.76986,5630000.0
2007-05-21 11:18:00,3.77464,3.77464,3.76582,3.76912,6390000.0
2007-05-21 11:19:00,3.77547,3.77547,3.76583,3.77518,5260000.0
2007-05-21 11:20:00,3.77575,3.77616,3.76841,3.77229,7130000.0
2007-05-21 11:21:00,3.77427,3.77554,3.76605,3.76996,11260000.0
2007-05-21 11:22:00,3.76939,3.77454,3.76939,3.76972,6020000.0
2007-05-21 11:23:00,3.76584,3.77602,3.76584,3.77552,7510000.0
2007-05-21 11:24:00,3.76611,3.77696,3.76611,3.77268,13890000.0
2007-05-21 11:25:00,3.77354,3.77354,3.76233,3.77192,5630000.0
2007-05-21 11:26:00,3.77557,3.77557,3.7702,3.7702,5250000.0
2007-05-21 11:27:00,3.77582,3.77582,3.76554,3.76554,4140000.0
2007-05-21 11:28:00,3.76944,3.77474,3.76746,3.77335,10160000.0
2007-05-21 11:29:00,3.77444,3.77506,3.76868,3.77506,7130000.0
2007-05-21 11:30:00,3.77154,3.77551,3.76922,3.77474,6000000.0
2007-05-21 11:31:00,3.77393,3.77524,3.76965,3.77508,6770000.0
2007-05-21 11:32:00,3.77308,3.77451,3.76353,3.76961,10910000.0
2007-05-21 11:33:00,3.77477,3.77761,3.76791,3.77542,6000000.0
2007-05-21 11:34:00,3.77518,3.77522,3.76935,3.77358,4510000.0
2007-05-21 11:35:00,3.77031,3.77654,3.76653,3.76653,7510000.0
2007-05-21 11:36:00,3.77394,3.77492,3.77251,3.77455,6020000.0
2007-05-21 11:37:00,3.7739,3.77416,3.7653,3.77145,3770000.0
2007-05-21 11:38:00,3.7699,3.77527,3.76836,3.77312,4900000.0
2007-05-21 11:39:00,3.76951,3.77153,3.76146,3.7645,6760000.0
2007-05-21 11:40:00,3.77252,3.77252,3.76903,3.7723,5630000.0
2007-05-21 11:41:00,3.77191,3.77191,3.76087,3.76628,9020000.0
2007-05-21 11:42:00,3.77317,3.77355,3.76729,3.76855,4510000.0
2007-05-21 11:43:00,3.76344,3.7748,3.76344,3.77298,4880000.0
2007-05-21 11:44:00,3.76504,3.77164,3.76504,3.76938,4140000.0
2007-05-21 11:45:00,3.77062,3.77072,3.75894,3.77072,4880000.0
2007-05-21 11:46:00,3.7724,3.7724,3.76767,3.77093,5640000.0
2007-05-21 11:47:00,3.77163,3.77361,3.76589,3.76589,7890000.0
2007-05-21 11:48:00,3.77179,3.77288,3.7673,3.77288,6770000.0
2007-05-21 11:49:00,3.76988,3.77486,3.76351,3.77193,10530000.0
2007-05-21 11:50:00,3.76693,3.77231,3.76693,3.76708,8250000.0
2007-05-21 11:51:00,3.77087,3.77162,3.76202,3.7658,7130000.0
2007-05-21 11:52:00,3.7707,3.7707,3.76426,3.76872,4880000.0
2007-05-21 11:53:00,3.76527,3.77055,3.76046,3.76962,8280000.0
2007-05-21 11:54:00,3.76997,3.77083,3.76471,3.76471,6750000.0
2007-05-21 11:55:00,3.77046,3.7706,3.76136,3.76694,5270000.0
2007-05-21 11:56:00,3.77029,3.77029,3.76461,3.76461,4520000.0
2007-05-21 11:57:00,3.77089,3.772,3.76659,3.76659,5630000.0
2007-05-21 11:58:00,3.76605,3.7718,3.7597,3.76665,9760000.0
2007-05-21 11:59:00,3.76999,3.77029,3.76397,3.77029,3780000.0
2007-05-21 12:00:00,3.77186,3.77186,3.76587,3.76768,10520000.0
2007-05-21 12:01:00,3.77076,3.77191,3.76762,3.77043,8250000.0
2007-05-21 12:03:00,3.77033,3.7714,3.76845,3.77047,4890000.0
2007-05-21 12:04:00,3.76996,3.77031,3.76418,3.76949,4880000.0
2007-05-21 12:05:00,3.76737,3.77124,3.76476,3.76737,6770000.0
2007-05-21 12:06:00,3.76848,3.77292,3.76329,3.76486,7880000.0
2007-05-21 12:07:00,3.7711,3.7711,3.76348,3.76721,5640000.0
2007-05-21 12:08:00,3.76948,3.77188,3.76563,3.76656,7140000.0
2007-05-21 12:09:00,3.7703,3.77136,3.76296,3.77136,4150000.0
2007-05-21 12:10:00,3.76636,3.77091,3.76159,3.76599,4880000.0
2007-05-21 12:11:00,3.76945,3.77298,3.76557,3.76828,6760000.0
2007-05-21 12:12:00,3.7697,3.77014,3.76288,3.76972,5630000.0
2007-05-21 12:13:00,3.77019,3.77019,3.75814,3.76581,4520000.0
2007-05-21 12:14:00,3.77065,3.77065,3.76061,3.7671,4510000.0
2007-05-21 12:15:00,3.77077,3.77532,3.76165,3.76895,7510000.0
2007-05-21 12:16:00,3.77022,3.77257,3.76295,3.76295,5250000.0
2007-05-21 12:17:00,3.76674,3.77351,3.76674,3.76731,5630000.0
2007-05-21 12:18:00,3.77243,3.77243,3.76,3.76813,7530000.0
2007-05-21 12:19:00,3.77132,3.7725,3.76273,3.77105,7130000.0
2007-05-21 12:20:00,3.77112,3.77259,3.76751,3.77259,5260000.0
2007-05-21 12:21:00,3.7726,3.7726,3.76295,3.76704,6760000.0
2007-05-21 12:22:00,3.76339,3.77311,3.76339,3.77141,4520000.0
2007-05-21 12:23:00,3.77015,3.77024,3.76126,3.76642,6760000.0
2007-05-21 12:24:00,3.76518,3.77149,3.76518,3.76624,5280000.0
2007-05-21 12:25:00,3.76892,3.77171,3.76487,3.769,7510000.0
2007-05-21 12:26:00,3.77094,3.77094,3.76295,3.77049,4510000.0
2007-05-21 12:27:00,3.76983,3.76983,3.76198,3.76859,4510000.0
2007-05-21 12:28:00,3.76406,3.77118,3.76148,3.76784,6030000.0
2007-05-21 12:29:00,3.76573,3.77163,3.76451,3.77163,8270000.0
2007-05-21 12:30:00,3.7613,3.77059,3.76055,3.76755,5630000.0
2007-05-21 12:31:00,3.76964,3.7724,3.76718,3.76741,4510000.0
2007-05-21 12:32:00,3.76702,3.77257,3.76081,3.76712,9400000.0
2007-05-21 12:33:00,3.77143,3.77262,3.76259,3.77099,6760000.0
2007-05-21 12:34:00,3.77218,3.77542,3.76582,3.76866,7140000.0
2007-05-21 12:35:00,3.77021,3.77084,3.76143,3.76533,6020000.0
2007-05-21 12:36:00,3.77109,3.77305,3.76375,3.77209,6770000.0
2007-05-21 12:37:00,3.7734,3.7734,3.76732,3.76876,4880000.0
2007-05-21 12:38:00,3.76899,3.77388,3.76493,3.76875,8640000.0
2007-05-21 12:39:00,3.77305,3.77329,3.76388,3.76886,5630000.0
2007-05-21 12:40:00,3.7643,3.7722,3.7643,3.76638,4880000.0
2007-05-21 12:41:00,3.77337,3.77366,3.76273,3.77197,6760000.0
2007-05-21 12:42:00,3.77267,3.77332,3.76217,3.77332,8650000.0
2007-05-21 12:43:00,3.77368,3.77395,3.7643,3.7682,5630000.0
2007-05-21 12:44:00,3.77156,3.77205,3.76596,3.76596,4880000.0
2007-05-21 12:45:00,3.77142,3.77276,3.76253,3.7723,13900000.0
2007-05-21 12:46:00,3.76597,3.7728,3.76287,3.7728,5250000.0
2007-05-21 12:47:00,3.7635,3.77216,3.7635,3.76627,5640000.0
2007-05-21 12:48:00,3.76932,3.77325,3.76358,3.76358,5630000.0
2007-05-21 12:49:00,3.77265,3.77265,3.76255,3.7711,6400000.0
2007-05-21 12:50:00,3.76326,3.77377,3.76326,3.77264,6760000.0
2007-05-21 12:51:00,3.76696,3.77156,3.76625,3.7714,5260000.0
2007-05-21 12:52:00,3.77258,3.77267,3.76375,3.76375,5260000.0
2007-05-21 12:53:00,3.7726,3.77421,3.76362,3.76724,7520000.0
2007-05-21 12:54:00,3.77274,3.77274,3.76348,3.76533,5630000.0
2007-05-21 12:55:00,3.77122,3.77164,3.76078,3.76759,9020000.0
2007-05-21 12:56:00,3.77208,3.77331,3.7636,3.76566,5630000.0
2007-05-21 12:57:00,3.77218,3.7727,3.76233,3.76603,7140000.0
2007-05-21 12:58:00,3.7726,3.7726,3.7654,3.77169,8260000.0
2007-05-21 12:59:00,3.76761,3.77185,3.76577,3.77185,10140000.0
2007-05-21 13:00:00,3.76087,3.76965,3.75689,3.76825,10540000.0
2007-05-21 13:01:00,3.7608,3.76941,3.75842,3.76166,5260000.0
2007-05-21 13:02:00,3.77122,3.77122,3.76123,3.76586,6390000.0
2007-05-21 13:03:00,3.76325,3.77123,3.7628,3.7628,6010000.0
2007-05-21 13:04:00,3.76904,3.7714,3.76247,3.7714,6760000.0
2007-05-21 13:05:00,3.7726,3.77344,3.76418,3.76573,6010000.0
2007-05-21 13:06:00,3.77198,3.77261,3.76312,3.76999,7510000.0
2007-05-21 13:07:00,3.76196,3.77138,3.76196,3.77138,4520000.0
2007-05-21 13:08:00,3.765,3.77035,3.76454,3.76454,5260000.0
2007-05-21 13:09:00,3.77033,3.77136,3.76501,3.76501,9390000.0
2007-05-21 13:10:00,3.76879,3.7704,3.76519,3.7704,7130000.0
2007-05-21 13:11:00,3.76642,3.76905,3.75921,3.76743,5260000.0
2007-05-21 13:12:00,3.76802,3.76907,3.76035,3.76721,7880000.0
2007-05-21 13:13:00,3.7646,3.7706,3.76103,3.76707,6010000.0
2007-05-21 13:14:00,3.76742,3.76742,3.7548,3.76618,7510000.0
2007-05-21 13:15:00,3.76674,3.76926,3.75758,3.76763,8270000.0
2007-05-21 13:16:00,3.76793,3.76971,3.76316,3.76698,6020000.0
2007-05-21 13:17:00,3.76492,3.76922,3.75961,3.7682,6770000.0
2007-05-21 13:18:00,3.76714,3.76908,3.75964,3.76444,4510000.0
2007-05-21 13:19:00,3.76304,3.76885,3.76304,3.76368,4880000.0
2007-05-21 13:20:00,3.75966,3.76748,3.75966,3.76748,4890000.0
2007-05-21 13:21:00,3.76882,3.76952,3.76263,3.76839,7130000.0
2007-05-21 13:22:00,3.76335,3.76956,3.76335,3.76534,4510000.0
2007-05-21 13:23:00,3.76757,3.76853,3.75765,3.7679,6760000.0
2007-05-21 13:24:00,3.76946,3.76961,3.76051,3.76715,4150000.0
2007-05-21 13:25:00,3.76815,3.76815,3.76322,3.76464,4880000.0
2007-05-21 13:26:00,3.76328,3.76776,3.75788,3.76293,7510000.0
2007-05-21 13:27:00,3.76842,3.76895,3.75785,3.7593,8260000.0
2007-05-21 13:28:00,3.76797,3.77,3.76265,3.76356,6390000.0
2007-05-21 13:29:00,3.7687,3.77005,3.76269,3.76838,8630000.0
2007-05-21 13:30:00,3.76843,3.76843,3.76216,3.76723,4510000.0
2007-05-21 13:31:00,3.76554,3.77073,3.76364,3.76364,7140000.0
2007-05-21 13:32:00,3.76901,3.77041,3.76018,3.7693,5640000.0
2007-05-21 13:33:00,3.76186,3.76851,3.76144,3.76257,4520000.0
2007-05-21 13:34:00,3.76083,3.76531,3.7541,3.75695,9780000.0
2007-05-21 13:35:00,3.7661,3.7661,3.75414,3.76176,9760000.0
2007-05-21 13:36:00,3.76298,3.76729,3.76231,3.76231,6770000.0
2007-05-21 13:37:00,3.75895,3.77081,3.75895,3.76504,7510000.0
2007-05-21 13:38:00,3.76788,3.76828,3.7606,3.76351,6380000.0
2007-05-21 13:39:00,3.7584,3.7678,3.7584,3.7586,4510000.0
2007-05-21 13:40:00,3.76615,3.76929,3.76248,3.76843,4150000.0
2007-05-21 13:41:00,3.76607,3.76834,3.75976,3.764,6380000.0
2007-05-21 13:42:00,3.76753,3.76753,3.75847,3.76679,6010000.0
2007-05-21 13:43:00,3.76807,3.77024,3.76001,3.7693,6760000.0
2007-05-21 13:44:00,3.76521,3.76828,3.76261,3.76672,9020000.0
2007-05-21 13:45:00,3.76575,3.76799,3.75727,3.76799,4510000.0
2007-05-21 13:46:00,3.76717,3.76717,3.75819,3.7632,6020000.0
2007-05-21 13:47:00,3.768,3.7699,3.75951,3.76304,6390000.0
2007-05-21 13:48:00,3.7625,3.76693,3.75875,3.76684,7510000.0
2007-05-21 13:49:00,3.76365,3.76881,3.75853,3.76716,5650000.0
2007-05-21 13:50:00,3.76257,3.76566,3.75976,3.7612,5630000.0
2007-05-21 13:51:00,3.76545,3.76545,3.75463,3.75554,5630000.0
2007-05-21 13:52:00,3.76776,3.76776,3.75754,3.76649,6390000.0
2007-05-21 13:53:00,3.76272,3.76975,3.76016,3.76526,8650000.0
2007-05-21 13:54:00,3.76792,3.77112,3.76019,3.76226,5260000.0
2007-05-21 13:55:00,3.75824,3.76709,3.7582,3.76688,4140000.0
2007-05-21 13:56:00,3.7669,3.76762,3.75816,3.76621,10910000.0
2007-05-21 13:57:00,3.76345,3.76756,3.75711,3.76231,5650000.0
2007-05-21 13:58:00,3.7673,3.7673,3.75629,3.76169,4880000.0
2007-05-21 14:00:00,3.76401,3.76684,3.76044,3.76424,7880000.0
2007-05-21 14:01:00,3.76589,3.76738,3.75837,3.76145,5260000.0
2007-05-21 14:02:00,3.76263,3.7672,3.7582,3.76298,5270000.0
2007-05-21 14:03:00,3.76698,3.76698,3.75856,3.7652,4140000.0
2007-05-21 14:04:00,3.76191,3.76779,3.76191,3.76588,7130000.0
2007-05-21 14:05:00,3.75682,3.76615,3.75441,3.76615,13160000.0
2007-05-21 14:06:00,3.76027,3.76966,3.75812,3.76165,9020000.0
2007-05-21 14:07:00,3.75922,3.76724,3.75858,3.75858,6380000.0
2007-05-21 14:08:00,3.75967,3.7647,3.75619,3.7647,5250000.0
2007-05-21 14:09:00,3.76483,3.76756,3.75688,3.76424,7140000.0
2007-05-21 14:10:00,3.76363,3.76488,3.75866,3.75866,5260000.0
2007-05-21 14:11:00,3.76623,3.76623,3.75577,3.75787,6010000.0
2007-05-21 14:12:00,3.76145,3.76633,3.76002,3.76391,5260000.0
2007-05-21 14:13:00,3.76559,3.76639,3.75577,3.75905,9020000.0
2007-05-21 14:14:00,3.76659,3.76674,3.75995,3.76189,7510000.0
2007-05-21 14:15:00,3.76132,3.76726,3.75732,3.76587,10130000.0
2007-05-21 14:16:00,3.76704,3.77086,3.7613,3.76363,5650000.0
2007-05-21 14:17:00,3.76625,3.76754,3.75755,3.76311,6010000.0
2007-05-21 14:18:00,3.75776,3.76783,3.75776,3.7675,5640000.0
2007-05-21 14:19:00,3.76808,3.7682,3.75801,3.75873,6760000.0
2007-05-21 14:20:00,3.76022,3.76805,3.76022,3.76805,5250000.0
2007-05-21 14:21:00,3.76389,3.76654,3.75786,3.76372,8250000.0
2007-05-21 14:22:00,3.76971,3.77368,3.76135,3.76979,6390000.0
2007-05-21 14:23:00,3.76792,3.76792,3.75913,3.76324,7130000.0
2007-05-21 14:24:00,3.76716,3.76919,3.76128,3.76761,6000000.0
2007-05-21 14:25:00,3.76863,3.76863,3.76337,3.76354,4520000.0
2007-05-21 14:26:00,3.76896,3.76896,3.75921,3.76583,4140000.0
2007-05-21 14:27:00,3.76723,3.76801,3.7625,3.76801,5260000.0
2007-05-21 14:28:00,3.76764,3.76869,3.76341,3.76869,4140000.0
2007-05-21 14:29:00,3.76723,3.7695,3.76386,3.76386,7140000.0
2007-05-21 14:30:00,3.76833,3.76887,3.76327,3.76671,4140000.0
2007-05-21 14:31:00,3.77044,3.77044,3.7636,3.76683,7140000.0
2007-05-21 14:32:00,3.76525,3.77097,3.76437,3.76909,6010000.0
2007-05-21 14:33:00,3.76813,3.76813,3.76297,3.76739,6000000.0
2007-05-21 14:34:00,3.76903,3.77016,3.76023,3.76673,5640000.0
2007-05-21 14:35:00,3.76841,3.76987,3.76419,3.76844,6020000.0
2007-05-21 14:36:00,3.76748,3.76943,3.76206,3.76872,7130000.0
2007-05-21 14:37:00,3.76457,3.76905,3.75951,3.75951,6010000.0
2007-05-21 14:38:00,3.76722,3.76907,3.75982,3.76907,6030000.0
2007-05-21 14:39:00,3.76365,3.76658,3.75919,3.76572,5630000.0
2007-05-21 14:40:00,3.76887,3.76891,3.75889,3.76373,6380000.0
2007-05-21 14:41:00,3.76779,3.76779,3.7572,3.76576,6020000.0
2007-05-21 14:42:00,3.76583,3.76811,3.75824,3.76338,6000000.0
2007-05-21 14:43:00,3.76478,3.7686,3.75869,3.76316,5260000.0
2007-05-21 14:44:00,3.76495,3.77065,3.76383,3.76383,6400000.0
2007-05-21 14:45:00,3.76705,3.76979,3.75968,3.76418,8270000.0
2007-05-21 14:46:00,3.76717,3.76717,3.75519,3.7652,6760000.0
2007-05-21 14:47:00,3.76455,3.76846,3.75926,3.76758,7880000.0
2007-05-21 14:48:00,3.76884,3.76994,3.75963,3.76826,4510000.0
2007-05-21 14:49:00,3.76843,3.76976,3.76343,3.76343,4880000.0
2007-05-21 14:50:00,3.7635,3.77127,3.75905,3.76328,13520000.0
2007-05-21 14:51:00,3.76644,3.76717,3.76079,3.76561,5260000.0
2007-05-21 14:52:00,3.76268,3.77037,3.76268,3.76904,4140000.0
2007-05-21 14:53:00,3.75778,3.77072,3.75778,3.766,5630000.0
2007-05-21 14:54:00,3.76764,3.76838,3.75881,3.76322,5630000.0
2007-05-21 14:55:00,3.76628,3.77252,3.76051,3.76765,5630000.0
2007-05-21 14:56:00,3.76873,3.76965,3.75937,3.76546,7520000.0
2007-05-21 14:57:00,3.76777,3.76939,3.75938,3.76343,4890000.0
2007-05-21 14:58:00,3.76806,3.7697,3.75819,3.76546,7520000.0
2007-05-21 14:59:00,3.76763,3.76763,3.76188,3.7673,8260000.0
2007-05-21 15:00:00,3.76649,3.76713,3.75656,3.76707,5260000.0
2007-05-21 15:01:00,3.76671,3.76757,3.75667,3.7675,7880000.0
2007-05-21 15:02:00,3.76747,3.76989,3.75909,3.75909,9770000.0
2007-05-21 15:03:00,3.76412,3.76846,3.76218,3.76239,6010000.0
2007-05-21 15:04:00,3.7669,3.76816,3.76433,3.76471,4510000.0
2007-05-21 15:05:00,3.76942,3.77376,3.76286,3.76816,5630000.0
2007-05-21 15:06:00,3.76954,3.76954,3.75943,3.76868,6010000.0
2007-05-21 15:07:00,3.76966,3.77019,3.76374,3.76945,5260000.0
2007-05-21 15:08:00,3.76818,3.76861,3.76256,3.76256,5630000.0
2007-05-21 15:09:00,3.76483,3.76834,3.75787,3.76834,4880000.0
2007-05-21 15:10:00,3.76052,3.76966,3.75935,3.76405,4510000.0
2007-05-21 15:11:00,3.76837,3.76851,3.75889,3.76436,5260000.0
2007-05-21 15:12:00,3.76743,3.7692,3.76436,3.7648,4880000.0
2007-05-21 15:13:00,3.76869,3.77028,3.75982,3.76796,4890000.0
2007-05-21 15:14:00,3.76419,3.76959,3.7577,3.76647,5260000.0
2007-05-21 15:15:00,3.76759,3.77059,3.76309,3.76722,5650000.0
2007-05-21 15:16:00,3.76332,3.76829,3.76332,3.76696,5640000.0
2007-05-21 15:17:00,3.76799,3.76799,3.75778,3.76262,8640000.0
2007-05-21 15:18:00,3.76665,3.76838,3.75916,3.76391,6010000.0
2007-05-21 15:19:00,3.76848,3.7693,3.76272,3.7693,4880000.0
2007-05-21 15:20:00,3.76743,3.76945,3.75875,3.75875,7140000.0
2007-05-21 15:21:00,3.76762,3.76827,3.76317,3.76384,4520000.0
2007-05-21 15:22:00,3.76464,3.76933,3.75993,3.75993,4520000.0
2007-05-21 15:23:00,3.76412,3.76825,3.75704,3.76675,4510000.0
2007-05-21 15:24:00,3.76747,3.76747,3.76296,3.76307,6000000.0
2007-05-21 15:25:00,3.76876,3.76876,3.76251,3.76315,4140000.0
2007-05-21 15:26:00,3.76893,3.76893,3.75795,3.76822,4510000.0
2007-05-21 15:27:00,3.76224,3.7656,3.75622,3.75622,6760000.0
2007-05-21 15:28:00,3.76832,3.76886,3.76381,3.76381,5270000.0
2007-05-21 15:29:00,3.7682,3.7682,3.75763,3.76808,17290000.0
2007-05-21 15:30:00,3.76882,3.76938,3.76232,3.76831,5260000.0
2007-05-21 15:31:00,3.77049,3.77167,3.76429,3.76992,5260000.0
2007-05-21 15:32:00,3.76828,3.76828,3.7585,3.76798,5250000.0
2007-05-21 15:33:00,3.75942,3.76884,3.75889,3.76403,7530000.0
2007-05-21 15:34:00,3.76584,3.76972,3.75977,3.76954,10140000.0
2007-05-21 15:35:00,3.76939,3.77026,3.75895,3.75895,7510000.0
2007-05-21 15:36:00,3.76362,3.76955,3.76205,3.76405,4520000.0
2007-05-21 15:37:00,3.76877,3.76981,3.76402,3.76402,4520000.0
2007-05-21 15:38:00,3.76913,3.77012,3.76425,3.77012,6390000.0
2007-05-21 15:39:00,3.76616,3.77025,3.76463,3.76903,5260000.0
2007-05-21 15:40:00,3.76344,3.7689,3.75901,3.7689,4510000.0
2007-05-21 15:41:00,3.76893,3.77007,3.76476,3.76831,5640000.0
2007-05-21 15:42:00,3.76456,3.77136,3.76453,3.76941,4510000.0
2007-05-21 15:43:00,3.76595,3.76877,3.76349,3.7666,4510000.0
2007-05-21 15:44:00,3.76995,3.77001,3.76454,3.76925,10140000.0
2007-05-21 15:45:00,3.77016,3.77317,3.76147,3.77032,5650000.0
2007-05-21 15:46:00,3.7658,3.7712,3.76507,3.7664,4140000.0
2007-05-21 15:47:00,3.76523,3.77051,3.76414,3.768,7500000.0
2007-05-21 15:48:00,3.76166,3.77254,3.76166,3.77115,4880000.0
2007-05-21 15:49:00,3.76932,3.77007,3.7655,3.7655,3770000.0
2007-05-21 15:50:00,3.764,3.76882,3.76306,3.76406,5260000.0
2007-05-21 15:51:00,3.77131,3.77166,3.76005,3.76521,4140000.0
2007-05-21 15:52:00,3.76433,3.76744,3.75882,3.75905,4890000.0
2007-05-21 15:53:00,3.76219,3.77106,3.76201,3.76201,5250000.0
2007-05-21 15:54:00,3.77022,3.77022,3.76372,3.76972,5630000.0
2007-05-21 15:55:00,3.76969,3.77087,3.76493,3.77048,6010000.0
2007-05-21 15:56:00,3.76976,3.77135,3.76563,3.76563,4140000.0
2007-05-21 15:57:00,3.76998,3.77018,3.7597,3.76849,7140000.0
2007-05-21 15:58:00,3.76672,3.7705,3.76127,3.76608,7510000.0
2007-05-21 15:59:00,3.76928,3.7711,3.76436,3.7666,4510000.0
2007-05-21 16:00:00,3.7698,3.77087,3.76443,3.77087,8260000.0
2007-05-21 16:01:00,3.76701,3.77259,3.7654,3.76833,5270000.0
2007-05-21 16:02:00,3.76779,3.77205,3.7621,3.7621,6010000.0
2007-05-21 16:03:00,3.7677,3.77136,3.76562,3.76693,5250000.0
2007-05-21 16:04:00,3.76847,3.77191,3.7628,3.76628,5630000.0
2007-05-21 16:05:00,3.76728,3.77391,3.76648,3.77205,6760000.0
2007-05-21 16:06:00,3.76018,3.77,3.76018,3.7685,6770000.0
2007-05-21 16:07:00,3.77053,3.7715,3.76475,3.77015,4140000.0
2007-05-21 16:08:00,3.76882,3.77166,3.76652,3.77149,5630000.0
2007-05-21 16:09:00,3.7675,3.77109,3.76229,3.77109,6380000.0
2007-05-21 16:10:00,3.76514,3.77007,3.76382,3.76594,5640000.0
2007-05-21 16:11:00,3.77163,3.77245,3.76334,3.77126,6390000.0
2007-05-21 16:12:00,3.77134,3.77134,3.76407,3.76407,5260000.0
2007-05-21 16:13:00,3.76567,3.76993,3.76094,3.7681,7510000.0
2007-05-21 16:14:00,3.77078,3.77078,3.76444,3.76444,4880000.0
2007-05-21 16:15:00,3.76278,3.7699,3.76278,3.76582,4890000.0
2007-05-21 16:17:00,3.76544,3.7707,3.76544,3.76958,4880000.0
2007-05-21 16:18:00,3.76882,3.76942,3.76293,3.76942,5640000.0
2007-05-21 16:19:00,3.76152,3.77203,3.76152,3.76574,4880000.0
2007-05-21 16:20:00,3.76804,3.772,3.76045,3.76482,4510000.0
2007-05-21 16:21:00,3.76982,3.76982,3.75947,3.7687,4520000.0
2007-05-21 16:22:00,3.77049,3.77204,3.76659,3.77039,6390000.0
2007-05-21 16:23:00,3.76743,3.77372,3.76315,3.77036,6780000.0
2007-05-21 16:24:00,3.76908,3.77034,3.76559,3.76836,6380000.0
2007-05-21 16:25:00,3.7656,3.77004,3.76256,3.77004,4140000.0
2007-05-21 16:26:00,3.76976,3.7702,3.76143,3.76926,5640000.0
2007-05-21 16:27:00,3.76697,3.77098,3.76088,3.7685,6770000.0
2007-05-21 16:28:00,3.77036,3.77036,3.76101,3.76182,4880000.0
2007-05-21 16:29:00,3.76092,3.7688,3.76092,3.76809,6010000.0
2007-05-21 16:30:00,3.76637,3.77011,3.76193,3.76193,9780000.0
2007-05-21 16:31:00,3.76907,3.77303,3.76342,3.76519,7130000.0
2007-05-21 16:32:00,3.76849,3.7695,3.76249,3.7695,6020000.0
2007-05-21 16:33:00,3.76863,3.76924,3.76281,3.76361,4510000.0
2007-05-21 16:34:00,3.77024,3.77024,3.76271,3.76443,6010000.0
2007-05-21 16:35:00,3.76393,3.7706,3.76,3.76488,4880000.0
2007-05-21 16:36:00,3.76641,3.76962,3.76151,3.76909,4140000.0
2007-05-21 16:37:00,3.76973,3.77042,3.76742,3.76941,6760000.0
2007-05-21 16:38:00,3.7696,3.77162,3.76096,3.76603,6030000.0
2007-05-21 16:39:00,3.77027,3.77043,3.76094,3.76563,3770000.0
2007-05-21 16:40:00,3.76947,3.76947,3.76356,3.76444,4140000.0
2007-05-21 16:41:00,3.76951,3.76963,3.76111,3.7674,4140000.0
2007-05-21 16:42:00,3.76276,3.77005,3.7627,3.76902,4510000.0
2007-05-21 16:43:00,3.76712,3.76839,3.75902,3.76162,4890000.0
2007-05-21 16:44:00,3.76895,3.76895,3.76313,3.76453,5260000.0
2007-05-21 16:45:00,3.77048,3.7709,3.75979,3.76744,11270000.0
2007-05-21 16:46:00,3.76953,3.77018,3.76358,3.76657,5630000.0
2007-05-21 16:47:00,3.77082,3.77278,3.76197,3.77111,7140000.0
2007-05-21 16:48:00,3.77057,3.77143,3.76202,3.77096,7510000.0
2007-05-21 16:49:00,3.7672,3.76966,3.7602,3.76378,4900000.0
2007-05-21 16:50:00,3.77067,3.77234,3.7623,3.77,4520000.0
2007-05-21 16:51:00,3.76972,3.77055,3.7618,3.7703,6380000.0
2007-05-21 16:52:00,3.76448,3.76998,3.76016,3.76016,5260000.0
2007-05-21 16:53:00,3.77151,3.77294,3.76323,3.7705,6390000.0
2007-05-21 16:54:00,3.77065,3.77143,3.76365,3.76644,6760000.0
2007-05-21 16:55:00,3.76545,3.77027,3.76038,3.76484,3770000.0
2007-05-21 16:56:00,3.76633,3.77105,3.7592,3.76452,6390000.0
2007-05-21 16:57:00,3.76003,3.77148,3.76003,3.76146,7500000.0
2007-05-21 16:58:00,3.77101,3.7712,3.76656,3.77099,5630000.0
2007-05-21 16:59:00,3.7708,3.77191,3.76577,3.76951,7140000.0
2007-05-21 17:00:00,3.7721,3.77309,3.76391,3.77309,5270000.0
2007-05-21 17:01:00,3.77302,3.77354,3.76588,3.76669,6010000.0
2007-05-21 17:02:00,3.76791,3.77382,3.76791,3.77312,6760000.0
2007-05-21 17:03:00,3.76668,3.77275,3.76327,3.76891,7880000.0
2007-05-21 17:04:00,3.77258,3.77258,3.76536,3.76641,7140000.0
2007-05-21 17:05:00,3.77266,3.77289,3.7633,3.76929,5260000.0
2007-05-21 17:06:00,3.77162,3.77162,3.76106,3.77088,6380000.0
2007-05-21 17:07:00,3.76869,3.77338,3.76867,3.77338,5260000.0
2007-05-21 17:08:00,3.77116,3.77198,3.76115,3.7666,5260000.0
2007-05-21 17:09:00,3.77194,3.77272,3.76709,3.77272,7880000.0
2007-05-21 17:10:00,3.76727,3.77299,3.76626,3.76865,6030000.0
2007-05-21 17:11:00,3.76868,3.77633,3.7658,3.77419,6390000.0
2007-05-21 17:12:00,3.77253,3.77253,3.76632,3.76648,4510000.0
2007-05-21 17:13:00,3.7719,3.7719,3.76241,3.77131,5250000.0
2007-05-21 17:14:00,3.77195,3.77195,3.76484,3.77131,5640000.0
2007-05-21 17:15:00,3.77106,3.77525,3.76814,3.76814,6380000.0
2007-05-21 17:16:00,3.76519,3.77137,3.75983,3.76732,6760000.0
2007-05-21 17:17:00,3.76716,3.77469,3.76432,3.76761,6750000.0
2007-05-21 17:18:00,3.77261,3.77261,3.76362,3.76927,5260000.0
2007-05-21 17:21:00,3.77015,3.77255,3.76792,3.76856,4530000.0
2007-05-21 17:22:00,3.77332,3.77361,3.76791,3.77264,6770000.0
2007-05-21 17:23:00,3.77184,3.77338,3.76624,3.77335,5640000.0
2007-05-21 17:24:00,3.76923,3.77399,3.76806,3.7694,4890000.0
2007-05-21 17:25:00,3.76418,3.7743,3.76418,3.77147,6780000.0
2007-05-21 17:26:00,3.77389,3.77421,3.76488,3.77002,4520000.0
2007-05-21 17:27:00,3.77438,3.77438,3.76451,3.77182,5630000.0
2007-05-21 17:28:00,3.77214,3.77318,3.76132,3.77269,10130000.0
2007-05-21 17:29:00,3.77402,3.77587,3.76828,3.77587,7520000.0
2007-05-21 17:30:00,3.77365,3.77461,3.76343,3.77076,15790000.0
2007-05-21 17:31:00,3.76893,3.77573,3.76893,3.77035,5250000.0
2007-05-21 17:32:00,3.77331,3.77396,3.76506,3.77396,5630000.0
2007-05-21 17:33:00,3.76975,3.77779,3.76892,3.77314,6760000.0
2007-05-21 17:34:00,3.7665,3.77119,3.76515,3.76515,5260000.0
2007-05-21 17:35:00,3.77369,3.77369,3.76435,3.76836,7140000.0
2007-05-21 17:36:00,3.76942,3.77313,3.76269,3.76269,5250000.0
2007-05-21 17:37:00,3.77106,3.77923,3.76718,3.77286,6390000.0
2007-05-21 17:38:00,3.77435,3.77478,3.76952,3.77292,7140000.0
2007-05-21 17:40:00,3.77024,3.77435,3.76455,3.77224,6390000.0
2007-05-21 17:41:00,3.76919,3.77431,3.76491,3.76998,4880000.0
2007-05-21 17:42:00,3.76828,3.77258,3.76398,3.76891,4150000.0
2007-05-21 17:43:00,3.77331,3.77367,3.76777,3.77367,4880000.0
2007-05-21 17:44:00,3.77435,3.77449,3.76727,3.77204,6760000.0
2007-05-21 17:45:00,3.76782,3.77231,3.76254,3.77002,13140000.0
2007-05-21 17:46:00,3.77251,3.77464,3.7682,3.77367,5640000.0
2007-05-21 17:47:00,3.76967,3.77385,3.76566,3.7729,7130000.0
2007-05-21 17:48:00,3.77518,3.77588,3.76535,3.77325,10890000.0
2007-05-21 17:49:00,3.77305,3.77305,3.76184,3.76231,7140000.0
2007-05-21 17:50:00,3.77396,3.77417,3.76447,3.77337,7140000.0
2007-05-21 17:51:00,3.77345,3.77391,3.76789,3.77271,8270000.0
2007-05-21 17:52:00,3.76434,3.77465,3.76379,3.77465,4890000.0
2007-05-21 17:53:00,3.77328,3.77366,3.76376,3.77353,5630000.0
2007-05-21 17:54:00,3.76836,3.77334,3.7674,3.77334,4890000.0
2007-05-21 17:55:00,3.7696,3.77773,3.7696,3.77388,6760000.0
2007-05-21 17:56:00,3.77434,3.77454,3.76935,3.77441,6400000.0
2007-05-21 17:57:00,3.77406,3.77527,3.76504,3.77506,7140000.0
2007-05-21 17:58:00,3.77425,3.77552,3.76997,3.77162,4880000.0
2007-05-21 17:59:00,3.77214,3.77659,3.7661,3.77582,6000000.0
2007-05-21 18:00:00,3.77606,3.77669,3.76694,3.76694,11280000.0
2007-05-21 18:01:00,3.77547,3.77652,3.76999,3.7761,5260000.0
2007-05-21 18:02:00,3.76902,3.77687,3.76902,3.77532,4140000.0
2007-05-21 18:03:00,3.77054,3.78038,3.76886,3.77703,6380000.0
2007-05-21 18:04:00,3.76827,3.77652,3.76827,3.77652,4140000.0
2007-05-21 18:05:00,3.76934,3.7784,3.76934,3.7778,4880000.0
2007-05-21 18:06:00,3.77005,3.78188,3.77005,3.77631,6770000.0
2007-05-21 18:07:00,3.77558,3.77744,3.77385,3.77385,4140000.0
2007-05-21 18:08:00,3.77244,3.77593,3.76705,3.7731,4890000.0
2007-05-21 18:09:00,3.77552,3.77778,3.76715,3.76957,7130000.0
2007-05-21 18:10:00,3.77209,3.77668,3.76557,3.76754,3770000.0
2007-05-21 18:11:00,3.76918,3.77921,3.76918,3.77921,4880000.0
2007-05-21 18:12:00,3.77817,3.77817,3.7668,3.77609,7520000.0
2007-05-21 18:13:00,3.77872,3.77882,3.77125,3.77353,4140000.0
2007-05-21 18:14:00,3.77657,3.77657,3.76542,3.77573,4510000.0
2007-05-21 18:15:00,3.77349,3.77579,3.76807,3.77464,12760000.0
2007-05-21 18:16:00,3.77191,3.77474,3.76596,3.7715,5250000.0
2007-05-21 18:17:00,3.77301,3.77513,3.76848,3.76848,6390000.0
2007-05-21 18:18:00,3.76828,3.77502,3.76394,3.77023,6380000.0
2007-05-21 18:19:00,3.7731,3.77475,3.76439,3.76439,4130000.0
2007-05-21 18:20:00,3.77455,3.77498,3.77455,3.77498,1130000.0
2007-05-21 18:21:00,3.7745,3.7745,3.76467,3.77383,6000000.0
2007-05-21 18:22:00,3.77415,3.7751,3.76819,3.77477,5260000.0
2007-05-21 18:23:00,3.77458,3.7754,3.76601,3.7661,8260000.0
2007-05-21 18:25:00,3.77192,3.77534,3.76938,3.77041,6390000.0
2007-05-21 18:26:00,3.77436,3.77577,3.76606,3.7742,5640000.0
2007-05-21 18:27:00,3.77377,3.77377,3.76577,3.76577,3400000.0
2007-05-21 18:28:00,3.77307,3.77533,3.76924,3.77194,4150000.0
2007-05-21 18:30:00,3.76707,3.78011,3.76707,3.77245,12030000.0
2007-05-21 18:31:00,3.76722,3.77358,3.76659,3.76659,4890000.0
2007-05-21 18:32:00,3.77339,3.77445,3.76848,3.77368,5250000.0
2007-05-21 18:33:00,3.77514,3.77589,3.76619,3.77271,4510000.0
2007-05-21 18:34:00,3.77481,3.77481,3.76394,3.76571,4890000.0
2007-05-21 18:35:00,3.77313,3.77313,3.76425,3.76425,5640000.0
2007-05-21 18:39:00,3.7737,3.77496,3.76503,3.77143,4510000.0
2007-05-21 18:40:00,3.77483,3.77483,3.76464,3.76814,5260000.0
2007-05-21 18:41:00,3.7688,3.77372,3.76341,3.7728,4160000.0
2007-05-21 18:42:00,3.76897,3.77428,3.76369,3.77153,4890000.0
2007-05-21 18:43:00,3.7749,3.77562,3.76997,3.77518,6770000.0
2007-05-21 18:44:00,3.77489,3.77557,3.76882,3.76882,4150000.0
2007-05-21 18:45:00,3.77318,3.77318,3.76228,3.76825,15780000.0
2007-05-21 18:46:00,3.76427,3.77342,3.76427,3.76472,6380000.0
2007-05-21 18:47:00,3.76407,3.775,3.76407,3.77376,4890000.0
2007-05-21 18:48:00,3.77038,3.77737,3.7678,3.775,10540000.0
2007-05-21 18:49:00,3.77436,3.7745,3.76908,3.77312,7510000.0
2007-05-21 18:50:00,3.76887,3.77306,3.76736,3.76739,4520000.0
2007-05-21 18:51:00,3.77408,3.77408,3.76449,3.76461,7510000.0
2007-05-21 18:52:00,3.77518,3.77518,3.76442,3.77345,7520000.0
2007-05-21 18:53:00,3.77501,3.77501,3.7654,3.77439,7140000.0
2007-05-21 18:54:00,3.77565,3.77683,3.77072,3.77595,7140000.0
2007-05-21 18:55:00,3.77351,3.77395,3.76458,3.77316,7140000.0
2007-05-21 18:56:00,3.76632,3.77777,3.76632,3.77131,6390000.0
2007-05-21 18:57:00,3.77095,3.77537,3.76802,3.77268,5270000.0
2007-05-21 18:58:00,3.77485,3.77535,3.76845,3.76965,6400000.0
2007-05-21 18:59:00,3.768,3.77457,3.76295,3.76957,6400000.0
2007-05-21 19:00:00,3.76548,3.77459,3.76548,3.77223,4890000.0
2007-05-21 19:01:00,3.77065,3.77594,3.76684,3.77568,4890000.0
2007-05-21 19:02:00,3.77094,3.77381,3.76628,3.77006,4130000.0
2007-05-21 19:03:00,3.77041,3.77498,3.76658,3.77396,7140000.0
2007-05-21 19:04:00,3.77082,3.77082,3.7591,3.76638,6020000.0
2007-05-21 19:05:00,3.76821,3.77206,3.76293,3.76812,6000000.0
2007-05-21 19:06:00,3.76848,3.7706,3.76002,3.77012,6390000.0
2007-05-21 19:07:00,3.76873,3.7712,3.76291,3.77026,4140000.0
2007-05-21 19:08:00,3.77148,3.77148,3.76413,3.7643,3770000.0
2007-05-21 19:09:00,3.76999,3.7714,3.76589,3.76589,6020000.0
2007-05-21 19:10:00,3.76784,3.77195,3.76617,3.77066,6760000.0
2007-05-21 19:11:00,3.76305,3.77275,3.76305,3.77033,6770000.0
2007-05-21 19:12:00,3.77388,3.77388,3.76284,3.76806,6030000.0
2007-05-21 19:13:00,3.77147,3.77256,3.76531,3.77201,6380000.0
2007-05-21 19:14:00,3.77039,3.77582,3.76339,3.76339,6010000.0
2007-05-21 19:15:00,3.7702,3.7705,3.76004,3.76613,9780000.0
2007-05-21 19:16:00,3.76804,3.77148,3.76644,3.76644,5250000.0
2007-05-21 19:17:00,3.76981,3.77135,3.76634,3.77078,6770000.0
2007-05-21 19:18:00,3.76378,3.7712,3.762,3.7626,6400000.0
2007-05-21 19:19:00,3.77238,3.77429,3.76427,3.76498,4140000.0
2007-05-21 19:20:00,3.76806,3.77225,3.76497,3.77225,4880000.0
2007-05-21 19:21:00,3.76855,3.76951,3.75834,3.76951,7880000.0
2007-05-21 19:22:00,3.76492,3.77062,3.76064,3.76921,7140000.0
2007-05-21 19:23:00,3.7638,3.77384,3.7638,3.7713,4890000.0
2007-05-21 19:24:00,3.76931,3.77039,3.76042,3.76504,5260000.0
2007-05-21 19:27:00,3.76981,3.7732,3.76666,3.77118,3400000.0
2007-05-21 19:28:00,3.76678,3.77368,3.76678,3.7724,4890000.0
2007-05-21 19:33:00,3.76229,3.77661,3.76229,3.77046,4890000.0
2007-05-21 19:34:00,3.76866,3.77268,3.76209,3.77123,4880000.0
2007-05-21 19:36:00,3.77053,3.7715,3.7619,3.77089,6390000.0
2007-05-21 19:37:00,3.77117,3.77117,3.76119,3.76719,4510000.0
2007-05-21 19:38:00,3.77111,3.77196,3.76639,3.77179,5290000.0
2007-05-21 19:39:00,3.77324,3.77611,3.76383,3.76503,5650000.0
2007-05-21 19:40:00,3.76908,3.76908,3.75558,3.76062,6400000.0
2007-05-21 19:42:00,3.76671,3.77484,3.76671,3.77256,6020000.0
2007-05-21 19:43:00,3.77075,3.77143,3.76634,3.77005,5300000.0
2007-05-21 19:45:00,3.76643,3.77709,3.76143,3.76143,7890000.0
2007-05-21 19:46:00,3.77031,3.77155,3.76481,3.77071,7520000.0
2007-05-21 19:47:00,3.76682,3.77315,3.76336,3.76542,7150000.0
2007-05-21 19:48:00,3.76899,3.76899,3.75759,3.76075,6380000.0
2007-05-21 19:49:00,3.76783,3.7715,3.76043,3.7715,7140000.0
2007-05-21 19:50:00,3.76046,3.76877,3.76046,3.76877,7510000.0
2007-05-21 19:51:00,3.76901,3.77047,3.76292,3.76292,4150000.0
2007-05-21 19:52:00,3.76618,3.77112,3.76618,3.77098,4510000.0
2007-05-21 19:53:00,3.77135,3.77304,3.76822,3.77304,4140000.0
2007-05-21 19:55:00,3.77028,3.77475,3.76259,3.77272,5280000.0
2007-05-21 19:57:00,3.7664,3.7735,3.76255,3.76909,4890000.0
2007-05-21 19:58:00,3.76806,3.77271,3.76373,3.77095,5280000.0
2007-05-21 20:00:00,3.76348,3.77696,3.76348,3.77295,7510000.0
2007-05-21 20:01:00,3.76843,3.77166,3.76164,3.76685,4880000.0
2007-05-21 20:02:00,3.77022,3.77184,3.76152,3.77184,4880000.0
2007-05-21 20:03:00,3.76777,3.77154,3.76212,3.76623,6020000.0
2007-05-21 20:04:00,3.76279,3.77334,3.76279,3.77186,6380000.0
2007-05-21 20:06:00,3.7708,3.77157,3.76224,3.76224,5270000.0
2007-05-21 20:07:00,3.77163,3.77163,3.76264,3.76264,4510000.0
2007-05-21 20:08:00,3.7695,3.77167,3.76232,3.76232,5640000.0
2007-05-21 20:09:00,3.77124,3.77318,3.76728,3.77154,4510000.0
2007-05-21 20:10:00,3.77173,3.77316,3.76735,3.77103,3010000.0
2007-05-21 20:11:00,3.76356,3.77322,3.76356,3.77154,5260000.0
2007-05-21 20:12:00,3.77029,3.7715,3.76763,3.76876,4520000.0
2007-05-21 20:13:00,3.76235,3.77157,3.76235,3.77142,3000000.0
2007-05-21 20:14:00,3.7685,3.77099,3.76538,3.77098,7890000.0
2007-05-21 20:15:00,3.76809,3.77082,3.76809,3.77082,1500000.0
2007-05-21 20:17:00,3.76262,3.77308,3.76262,3.76717,3380000.0
2007-05-21 20:18:00,3.76592,3.77136,3.76074,3.77136,10570000.0
2007-05-21 20:21:00,3.77022,3.77022,3.76706,3.7671,2250000.0
2007-05-21 20:22:00,3.76333,3.77318,3.76333,3.77257,1880000.0
2007-05-21 20:23:00,3.76712,3.77485,3.76263,3.77297,13160000.0
2007-05-21 20:28:00,3.77174,3.77174,3.7661,3.77086,5630000.0
2007-05-21 20:29:00,3.77125,3.77209,3.76256,3.77157,11260000.0
2007-05-21 20:30:00,3.77107,3.77154,3.76632,3.77154,3000000.0
2007-05-21 20:31:00,3.77189,3.77202,3.76271,3.77202,6000000.0
2007-05-21 20:32:00,3.76935,3.76935,3.76085,3.76405,6000000.0
2007-05-21 20:37:00,3.77105,3.77105,3.76017,3.76639,5630000.0
2007-05-21 20:41:00,3.77034,3.77107,3.76137,3.77014,4510000.0
2007-05-21 20:45:00,3.7708,3.77121,3.76178,3.77026,5260000.0
2007-05-21 20:46:00,3.76919,3.77152,3.76193,3.77152,6390000.0
2007-05-21 20:47:00,3.77108,3.77245,3.76388,3.77088,5270000.0
2007-05-21 20:48:00,3.76689,3.77321,3.7652,3.77247,7510000.0
2007-05-21 20:49:00,3.76368,3.77192,3.76368,3.77114,7140000.0
2007-05-21 20:50:00,3.77146,3.77146,3.76629,3.76877,4130000.0
2007-05-21 20:51:00,3.76863,3.76913,3.76356,3.76716,6780000.0
2007-05-21 20:52:00,3.76278,3.76706,3.76218,3.76706,3760000.0
2007-05-21 20:53:00,3.76729,3.76834,3.76307,3.7631,6770000.0
2007-05-21 20:54:00,3.76659,3.76807,3.76277,3.76277,4890000.0
2007-05-21 20:55:00,3.76915,3.77187,3.76577,3.77092,3010000.0
2007-05-21 20:56:00,3.7711,3.77177,3.76226,3.76663,6010000.0
2007-05-21 20:57:00,3.76545,3.77001,3.76082,3.77001,7510000.0
2007-05-21 20:58:00,3.7664,3.77098,3.76197,3.77063,4890000.0
2007-05-21 20:59:00,3.7705,3.7705,3.76055,3.76499,7140000.0
2007-05-21 21:00:00,3.76834,3.77375,3.7621,3.76567,6760000.0
2007-05-21 21:01:00,3.76743,3.77006,3.76449,3.76795,3760000.0
2007-05-21 21:02:00,3.76897,3.77098,3.76465,3.76938,7510000.0
2007-05-21 21:05:00,3.77076,3.77279,3.76675,3.76752,7130000.0
2007-05-21 21:06:00,3.76474,3.76491,3.76474,3.76491,1500000.0
2007-05-21 21:07:00,3.76607,3.7692,3.76607,3.7692,2250000.0
2007-05-21 21:09:00,3.77108,3.77123,3.76226,3.77123,4890000.0
2007-05-21 21:10:00,3.76351,3.76351,3.76079,3.76079,1130000.0
2007-05-21 21:11:00,3.76352,3.76484,3.76338,3.76338,2260000.0
2007-05-21 21:12:00,3.76047,3.77241,3.76047,3.7636,7140000.0
2007-05-21 21:13:00,3.76733,3.7739,3.76414,3.77301,5260000.0
2007-05-21 21:14:00,3.75992,3.76938,3.75992,3.76846,9790000.0
2007-05-21 21:15:00,3.76939,3.77057,3.76375,3.76375,4510000.0
2007-05-21 21:16:00,3.7651,3.77175,3.7651,3.76721,3770000.0
2007-05-21 21:17:00,3.76905,3.76905,3.7597,3.76338,3010000.0
2007-05-21 21:21:00,3.76522,3.77136,3.76474,3.7653,9400000.0
2007-05-21 21:22:00,3.76634,3.77051,3.76631,3.76631,2250000.0
2007-05-21 21:23:00,3.76503,3.77124,3.76503,3.76582,4140000.0
2007-05-21 21:25:00,3.77054,3.77054,3.76512,3.76967,6390000.0
2007-05-21 21:27:00,3.76629,3.76995,3.76157,3.76157,4520000.0
2007-05-21 21:28:00,3.7703,3.77034,3.7703,3.77034,1500000.0
2007-05-21 21:29:00,3.76891,3.77048,3.7606,3.76574,3390000.0
2007-05-21 21:32:00,3.7646,3.77091,3.76391,3.76543,10880000.0
2007-05-21 21:34:00,3.76922,3.77245,3.76312,3.77243,6020000.0
2007-05-21 21:36:00,3.77072,3.77072,3.76154,3.76622,4150000.0
2007-05-21 21:37:00,3.77133,3.77133,3.76162,3.76656,4890000.0
2007-05-21 21:38:00,3.76962,3.77054,3.76139,3.77027,3030000.0
2007-05-21 21:39:00,3.76192,3.77098,3.76192,3.76996,4140000.0
2007-05-21 21:40:00,3.76663,3.77075,3.76059,3.76585,6400000.0
2007-05-21 21:41:00,3.77015,3.77043,3.76149,3.76421,3770000.0
2007-05-21 21:42:00,3.77104,3.77309,3.76286,3.76286,7140000.0
2007-05-21 21:43:00,3.77022,3.77086,3.76211,3.7666,5640000.0
2007-05-21 21:44:00,3.77037,3.77037,3.76098,3.76098,4900000.0
2007-05-21 21:45:00,3.77017,3.77017,3.76093,3.76093,4140000.0
2007-05-21 21:46:00,3.76406,3.77,3.75819,3.77,11680000.0
2007-05-21 21:47:00,3.76525,3.76533,3.76525,3.76533,1130000.0
2007-05-21 21:48:00,3.76094,3.7699,3.76094,3.7699,1130000.0
2007-05-21 21:51:00,3.77083,3.77286,3.76594,3.77021,3770000.0
2007-05-21 21:52:00,3.76455,3.76793,3.76455,3.76504,4140000.0
2007-05-21 21:53:00,3.76621,3.77072,3.76544,3.77072,3390000.0
2007-05-21 21:54:00,3.76552,3.77285,3.76552,3.76579,9030000.0
2007-05-21 21:55:00,3.77092,3.77098,3.76482,3.76978,3770000.0
2007-05-21 21:56:00,3.76189,3.77222,3.76189,3.77101,4130000.0
2007-05-21 21:57:00,3.7644,3.76946,3.75962,3.76946,5260000.0
2007-05-21 21:58:00,3.76852,3.77055,3.75941,3.76575,4880000.0
2007-05-21 21:59:00,3.7664,3.77316,3.76228,3.77196,13530000.0
2007-05-21 22:00:00,3.76857,3.77014,3.76857,3.76968,1520000.0
2007-05-21 22:01:00,3.76285,3.77583,3.76285,3.76871,4910000.0
2007-05-21 22:02:00,3.76683,3.77186,3.76572,3.77097,4510000.0
2007-05-21 22:03:00,3.76435,3.76893,3.75822,3.76888,5650000.0
2007-05-21 22:04:00,3.76816,3.77103,3.7617,3.76927,4510000.0
2007-05-21 22:07:00,3.77072,3.77072,3.76549,3.76549,1880000.0
2007-05-21 22:08:00,3.76952,3.77011,3.7661,3.7661,3760000.0
2007-05-21 22:09:00,3.76791,3.76996,3.76363,3.76996,3750000.0
2007-05-21 22:10:00,3.76066,3.77003,3.75919,3.76841,5270000.0
2007-05-21 22:11:00,3.76728,3.77126,3.76681,3.76964,5640000.0
2007-05-21 22:12:00,3.7703,3.77258,3.76562,3.77113,7520000.0
2007-05-21 22:13:00,3.77001,3.77001,3.75851,3.76759,6400000.0
2007-05-21 22:14:00,3.76948,3.77139,3.76439,3.76439,4510000.0
2007-05-21 22:15:00,3.76357,3.76698,3.76258,3.76698,5270000.0
2007-05-21 22:16:00,3.76715,3.77088,3.76715,3.77088,760000.0
2007-05-21 22:21:00,3.76582,3.77112,3.76172,3.77006,3380000.0
2007-05-21 22:22:00,3.76555,3.77106,3.76149,3.76569,10540000.0
2007-05-21 22:23:00,3.77171,3.77297,3.76746,3.76746,3750000.0
2007-05-21 22:24:00,3.76657,3.77062,3.76297,3.77062,3760000.0
2007-05-21 22:25:00,3.76561,3.77077,3.76561,3.76863,6760000.0
2007-05-21 22:26:00,3.77037,3.77037,3.76172,3.76533,3010000.0
2007-05-21 22:27:00,3.76614,3.76785,3.76231,3.76231,4500000.0
2007-05-21 22:28:00,3.76756,3.77108,3.76229,3.77108,4130000.0
2007-05-21 22:29:00,3.76727,3.77052,3.76572,3.76835,6000000.0
2007-05-21 22:30:00,3.76503,3.77254,3.76212,3.7678,6010000.0
2007-05-21 22:31:00,3.76631,3.77031,3.76125,3.76699,3760000.0
2007-05-21 22:32:00,3.7639,3.77056,3.7639,3.77056,4130000.0
2007-05-21 22:37:00,3.76443,3.76977,3.76115,3.76115,3780000.0
2007-05-21 22:38:00,3.7645,3.76934,3.75945,3.76934,5630000.0
2007-05-21 22:39:00,3.7697,3.77263,3.76228,3.77263,4160000.0
2007-05-21 22:40:00,3.77166,3.77261,3.76368,3.76921,4900000.0
2007-05-21 22:41:00,3.76964,3.7705,3.76093,3.77046,4510000.0
2007-05-21 22:42:00,3.76263,3.77181,3.76263,3.76762,7150000.0
2007-05-21 22:43:00,3.7698,3.77077,3.76422,3.77075,3010000.0
2007-05-21 22:46:00,3.76706,3.7695,3.76706,3.7695,1500000.0
2007-05-21 22:47:00,3.76522,3.7723,3.76222,3.76222,3410000.0
2007-05-21 22:48:00,3.77104,3.77104,3.76131,3.76131,3010000.0
2007-05-21 22:49:00,3.77141,3.77271,3.76244,3.77271,3770000.0
2007-05-21 22:50:00,3.76527,3.77136,3.75978,3.77136,12420000.0
2007-05-21 22:51:00,3.77083,3.77083,3.76557,3.76557,2250000.0
2007-05-21 22:53:00,3.76572,3.77129,3.76527,3.76556,10510000.0
2007-05-21 22:55:00,3.7699,3.77119,3.76851,3.77037,6400000.0
2007-05-21 22:56:00,3.76636,3.77005,3.76636,3.77005,7500000.0
2007-05-21 23:00:00,3.77017,3.77017,3.76251,3.76397,6000000.0
2007-05-21 23:01:00,3.76286,3.76808,3.76286,3.76436,3750000.0
2007-05-21 23:02:00,3.76792,3.76792,3.76727,3.76727,1500000.0
2007-05-21 23:03:00,3.76705,3.76772,3.76303,3.76745,6750000.0
2007-05-21 23:05:00,3.76726,3.76726,3.76258,3.76258,1500000.0
2007-05-21 23:06:00,3.76173,3.76704,3.76035,3.76192,10880000.0
2007-05-21 23:08:00,3.76655,3.76655,3.76288,3.76288,760000.0
2007-05-21 23:09:00,3.76802,3.76823,3.76294,3.76806,4510000.0
2007-05-21 23:10:00,3.76839,3.76893,3.76443,3.76815,7140000.0
2007-05-21 23:11:00,3.76958,3.76958,3.7635,3.7635,3000000.0
2007-05-21 23:12:00,3.76295,3.76745,3.76295,3.76395,4500000.0
2007-05-21 23:13:00,3.76288,3.76816,3.75821,3.76653,5630000.0
2007-05-21 23:15:00,3.76757,3.76757,3.76108,3.76349,6750000.0
2007-05-21 23:16:00,3.76628,3.76776,3.75595,3.76272,9750000.0
2007-05-21 23:17:00,3.76476,3.76828,3.76372,3.76808,6000000.0
2007-05-21 23:18:00,3.76792,3.76841,3.76727,3.76841,3380000.0
2007-05-21 23:19:00,3.76438,3.7683,3.75865,3.7683,5630000.0
2007-05-21 23:21:00,3.76787,3.76815,3.75848,3.76429,7510000.0
2007-05-21 23:23:00,3.7626,3.76858,3.76248,3.76285,10880000.0
2007-05-21 23:25:00,3.7671,3.7671,3.76035,3.76035,3760000.0
2007-05-21 23:26:00,3.76292,3.76768,3.75547,3.76733,10900000.0
2007-05-21 23:27:00,3.76731,3.77118,3.76044,3.76559,6030000.0
2007-05-21 23:28:00,3.76975,3.76975,3.76155,3.76699,2260000.0
2007-05-21 23:29:00,3.76264,3.77256,3.76111,3.76778,4520000.0
2007-05-21 23:30:00,3.77087,3.77087,3.7691,3.77073,1520000.0
2007-05-21 23:31:00,3.7694,3.7706,3.75854,3.7706,5650000.0
2007-05-21 23:32:00,3.77063,3.77086,3.7613,3.7613,1880000.0
2007-05-21 23:33:00,3.76787,3.7683,3.75935,3.76305,3750000.0
2007-05-21 23:34:00,3.76143,3.76969,3.76143,3.76969,3380000.0
2007-05-21 23:35:00,3.76265,3.77211,3.76265,3.77063,3380000.0
2007-05-21 23:36:00,3.7695,3.77211,3.76159,3.76159,9030000.0
2007-05-21 23:37:00,3.76629,3.77344,3.76629,3.76639,6020000.0
2007-05-21 23:38:00,3.77136,3.77421,3.76197,3.76197,7900000.0
2007-05-21 23:39:00,3.76444,3.76966,3.76355,3.76966,7900000.0
2007-05-21 23:40:00,3.76657,3.77078,3.76092,3.76092,3760000.0
2007-05-21 23:42:00,3.76986,3.77056,3.76503,3.77056,4520000.0
2007-05-21 23:43:00,3.76794,3.76794,3.76353,3.76353,1500000.0
2007-05-21 23:45:00,3.76566,3.76997,3.75967,3.76758,7890000.0
2007-05-21 23:46:00,3.77081,3.77081,3.76105,3.76105,6390000.0
2007-05-21 23:48:00,3.76189,3.77426,3.76189,3.77151,4510000.0
2007-05-21 23:49:00,3.76088,3.76992,3.76088,3.76558,4900000.0
2007-05-21 23:50:00,3.76524,3.77091,3.76037,3.77091,13900000.0
2007-05-21 23:51:00,3.76149,3.77445,3.76149,3.7668,3770000.0
2007-05-21 23:52:00,3.76593,3.77083,3.76424,3.76433,4890000.0
2007-05-21 23:53:00,3.76429,3.77021,3.75854,3.77021,12050000.0
2007-05-21 23:54:00,3.76515,3.76515,3.76509,3.76509,1500000.0
2007-05-21 23:55:00,3.76606,3.77193,3.76116,3.76975,2630000.0
2007-05-21 23:57:00,3.76564,3.77105,3.76537,3.76537,9400000.0
2007-05-21 23:58:00,3.76965,3.77043,3.76492,3.76498,6030000.0
2007-05-22 00:00:00,3.76403,3.76964,3.7628,3.76421,10880000.0
2007-05-22 00:01:00,3.76531,3.77219,3.76478,3.76478,7140000.0
2007-05-22 00:02:00,3.76918,3.76918,3.76327,3.76497,7130000.0
2007-05-22 00:05:00,3.76605,3.77413,3.76201,3.77174,12790000.0
2007-05-22 00:06:00,3.7656,3.77147,3.7656,3.7658,4130000.0
2007-05-22 00:07:00,3.77041,3.77047,3.76676,3.76983,2640000.0
2007-05-22 00:08:00,3.76676,3.77161,3.76637,3.77092,9400000.0
2007-05-22 00:09:00,3.76332,3.76916,3.76054,3.7607,6400000.0
2007-05-22 00:10:00,3.76744,3.77332,3.7628,3.76723,5260000.0
2007-05-22 00:11:00,3.76445,3.76944,3.76355,3.76355,3380000.0
2007-05-22 00:12:00,3.76965,3.76975,3.76602,3.76975,3020000.0
2007-05-22 00:13:00,3.76442,3.76939,3.76356,3.76468,8660000.0
2007-05-22 00:14:00,3.76966,3.76966,3.76589,3.76959,2250000.0
2007-05-22 00:16:00,3.76345,3.7712,3.76215,3.76624,4500000.0
2007-05-22 00:17:00,3.77038,3.77042,3.76368,3.77042,6390000.0
2007-05-22 00:18:00,3.7703,3.77168,3.76229,3.76671,7520000.0
2007-05-22 00:19:00,3.76589,3.76589,3.76589,3.76589,380000.0
2007-05-22 00:22:00,3.76824,3.77133,3.76131,3.76912,6000000.0
2007-05-22 00:25:00,3.77088,3.77088,3.76127,3.76127,3390000.0
2007-05-22 00:26:00,3.76958,3.77054,3.76098,3.76976,5660000.0
2007-05-22 00:27:00,3.7602,3.76903,3.7565,3.76903,4900000.0
2007-05-22 00:28:00,3.76866,3.7706,3.76849,3.7706,1880000.0
2007-05-22 00:30:00,3.76027,3.76931,3.75909,3.76448,5270000.0
2007-05-22 00:31:00,3.76142,3.76976,3.76074,3.76976,4500000.0
2007-05-22 00:32:00,3.77033,3.7724,3.76201,3.76616,4140000.0
2007-05-22 00:33:00,3.76985,3.76985,3.76092,3.76092,5630000.0
2007-05-22 00:35:00,3.76947,3.77036,3.76339,3.76989,6020000.0
2007-05-22 00:36:00,3.76435,3.77231,3.76435,3.7709,4510000.0
2007-05-22 00:37:00,3.76985,3.77187,3.7663,3.77035,4140000.0
2007-05-22 00:38:00,3.76486,3.76855,3.76465,3.76855,5250000.0
2007-05-22 00:39:00,3.77019,3.77019,3.76566,3.76974,4130000.0
2007-05-22 00:41:00,3.77001,3.77001,3.76501,3.76981,4520000.0
2007-05-22 00:42:00,3.77028,3.77055,3.7649,3.76506,11650000.0
2007-05-22 00:43:00,3.76837,3.77068,3.76503,3.77052,5660000.0
2007-05-22 00:45:00,3.76664,3.77178,3.76513,3.76641,8260000.0
2007-05-22 00:46:00,3.77166,3.77177,3.76172,3.76638,6010000.0
2007-05-22 00:47:00,3.77052,3.77052,3.76022,3.76112,3010000.0
2007-05-22 00:48:00,3.76681,3.77144,3.76607,3.77133,2640000.0
2007-05-22 00:50:00,3.76974,3.76974,3.76089,3.76973,2640000.0
2007-05-22 00:51:00,3.76112,3.77001,3.76112,3.76474,3390000.0
2007-05-22 00:52:00,3.76658,3.77126,3.76503,3.76975,7140000.0
2007-05-22 00:53:00,3.76593,3.77082,3.76533,3.76533,2260000.0
2007-05-22 00:54:00,3.77058,3.77058,3.76088,3.76656,5280000.0
2007-05-22 00:57:00,3.77036,3.77036,3.76367,3.76958,5250000.0
2007-05-22 00:58:00,3.76128,3.77242,3.76128,3.76992,4520000.0
2007-05-22 00:59:00,3.76559,3.77409,3.76189,3.77197,5260000.0
2007-05-22 01:00:00,3.76574,3.77273,3.76192,3.76192,11270000.0
2007-05-22 01:01:00,3.76851,3.76886,3.76089,3.76326,2640000.0
2007-05-22 01:02:00,3.76546,3.77279,3.76546,3.76611,5640000.0
2007-05-22 01:04:00,3.76938,3.7708,3.76552,3.77058,4880000.0
2007-05-22 01:05:00,3.77021,3.77064,3.76629,3.77064,3760000.0
2007-05-22 01:06:00,3.76111,3.77167,3.76111,3.76372,7510000.0
2007-05-22 01:07:00,3.76721,3.77094,3.76062,3.76503,5250000.0
2007-05-22 01:08:00,3.76544,3.77116,3.76397,3.77062,3380000.0
2007-05-22 01:09:00,3.77123,3.77123,3.76492,3.76652,3760000.0
2007-05-22 01:10:00,3.77063,3.77178,3.76399,3.76608,3760000.0
2007-05-22 01:11:00,3.76061,3.76911,3.76057,3.76502,4500000.0
2007-05-22 01:12:00,3.76564,3.77097,3.76564,3.7706,7140000.0
2007-05-22 01:14:00,3.76297,3.76842,3.76273,3.76801,5250000.0
2007-05-22 01:15:00,3.76843,3.76959,3.75986,3.76481,4520000.0
2007-05-22 01:16:00,3.76462,3.7702,3.76082,3.76082,4520000.0
2007-05-22 01:18:00,3.76568,3.77173,3.76262,3.76577,7150000.0
2007-05-22 01:19:00,3.76596,3.76959,3.76596,3.76956,3390000.0
2007-05-22 01:21:00,3.76512,3.76875,3.76078,3.76875,4510000.0
2007-05-22 01:22:00,3.75878,3.76777,3.75511,3.76777,5260000.0
2007-05-22 01:24:00,3.76548,3.77328,3.76548,3.76577,10880000.0
2007-05-22 01:26:00,3.76693,3.77177,3.76268,3.76615,4880000.0
2007-05-22 01:27:00,3.77083,3.77084,3.76114,3.76114,5260000.0
2007-05-22 01:28:00,3.76685,3.76917,3.76133,3.76133,4880000.0
2007-05-22 01:30:00,3.76157,3.77278,3.76157,3.76584,7530000.0
2007-05-22 01:31:00,3.76009,3.76841,3.75723,3.76689,4510000.0
2007-05-22 01:32:00,3.7697,3.77231,3.76498,3.76498,3380000.0
2007-05-22 01:34:00,3.76453,3.77056,3.7613,3.7638,4890000.0
2007-05-22 01:35:00,3.76967,3.77217,3.76584,3.76584,5630000.0
2007-05-22 01:37:00,3.76471,3.76935,3.75906,3.76815,6010000.0
2007-05-22 01:38:00,3.76911,3.77024,3.76565,3.77021,4520000.0
2007-05-22 01:39:00,3.76644,3.77056,3.76492,3.76882,3010000.0
2007-05-22 01:40:00,3.76513,3.77073,3.76142,3.7701,5630000.0
2007-05-22 01:41:00,3.76969,3.76969,3.75957,3.76899,3400000.0
2007-05-22 01:42:00,3.75943,3.76924,3.75943,3.76924,6010000.0
2007-05-22 01:43:00,3.77097,3.77097,3.76506,3.76506,4880000.0
2007-05-22 01:44:00,3.77094,3.77094,3.76944,3.76944,3380000.0
2007-05-22 01:45:00,3.7651,3.77101,3.76115,3.76115,13530000.0
2007-05-22 01:46:00,3.76744,3.76873,3.76744,3.76873,1510000.0
2007-05-22 01:47:00,3.77056,3.77087,3.76549,3.76685,4890000.0
2007-05-22 01:48:00,3.76726,3.77099,3.76606,3.76973,4900000.0
2007-05-22 01:49:00,3.76942,3.76942,3.75975,3.76929,4520000.0
2007-05-22 01:50:00,3.76671,3.76988,3.76671,3.76949,3000000.0
2007-05-22 01:51:00,3.77074,3.77133,3.76424,3.76793,4520000.0
2007-05-22 01:52:00,3.76831,3.76903,3.76445,3.76623,3390000.0
2007-05-22 01:53:00,3.76501,3.76667,3.75747,3.75862,6770000.0
2007-05-22 01:54:00,3.77032,3.77036,3.75994,3.76587,6400000.0
2007-05-22 01:56:00,3.76474,3.7711,3.76474,3.76508,11250000.0
2007-05-22 02:00:00,3.766,3.77112,3.766,3.76936,4880000.0
2007-05-22 02:01:00,3.76518,3.77168,3.76518,3.76551,9410000.0
2007-05-22 02:02:00,3.76674,3.77153,3.76511,3.76571,6000000.0
2007-05-22 02:03:00,3.76592,3.77245,3.76592,3.76979,5640000.0
2007-05-22 02:04:00,3.7694,3.77255,3.7624,3.76722,4500000.0
2007-05-22 02:05:00,3.76913,3.77133,3.76542,3.77116,3770000.0
2007-05-22 02:06:00,3.76989,3.76989,3.76552,3.76566,1510000.0
2007-05-22 02:07:00,3.76538,3.77125,3.76538,3.77017,2630000.0
2007-05-22 02:08:00,3.76629,3.77177,3.76566,3.77093,5640000.0
2007-05-22 02:09:00,3.76608,3.77019,3.76608,3.76985,2640000.0
2007-05-22 02:10:00,3.7698,3.77012,3.76072,3.76859,6010000.0
2007-05-22 02:11:00,3.76466,3.77036,3.7646,3.76807,6000000.0
2007-05-22 02:12:00,3.7647,3.76906,3.76448,3.76608,4130000.0
2007-05-22 02:13:00,3.76406,3.76928,3.76249,3.764,5630000.0
2007-05-22 02:14:00,3.77032,3.77082,3.76494,3.77017,13530000.0
2007-05-22 02:15:00,3.76945,3.76992,3.76023,3.76447,7890000.0
2007-05-22 02:16:00,3.76912,3.77006,3.76033,3.76499,5640000.0
2007-05-22 02:17:00,3.7596,3.76958,3.7596,3.7601,3010000.0
2007-05-22 02:18:00,3.77018,3.77058,3.76487,3.76867,4890000.0
2007-05-22 02:19:00,3.76452,3.77003,3.76037,3.76476,4130000.0
2007-05-22 02:20:00,3.76375,3.77032,3.76375,3.76493,5260000.0
2007-05-22 02:21:00,3.77013,3.77116,3.76604,3.77098,6010000.0
2007-05-22 02:22:00,3.76367,3.76964,3.76358,3.76924,6000000.0
2007-05-22 02:23:00,3.76963,3.76963,3.75958,3.76425,4130000.0
2007-05-22 02:24:00,3.76823,3.76823,3.75862,3.76772,7520000.0
2007-05-22 02:25:00,3.76527,3.77149,3.7637,3.7637,3380000.0
2007-05-22 02:26:00,3.76888,3.77234,3.76552,3.76552,6390000.0
2007-05-22 02:27:00,3.76091,3.76996,3.76053,3.76053,5260000.0
2007-05-22 02:28:00,3.76567,3.77023,3.76488,3.77023,4140000.0
2007-05-22 02:29:00,3.76943,3.7696,3.76476,3.76476,5260000.0
2007-05-22 02:30:00,3.76191,3.76833,3.75778,3.76802,7890000.0
2007-05-22 02:31:00,3.76891,3.77026,3.76088,3.77026,3010000.0
2007-05-22 02:32:00,3.76603,3.77126,3.76511,3.76511,3010000.0
2007-05-22 02:33:00,3.76474,3.77009,3.76462,3.76481,13520000.0
2007-05-22 02:34:00,3.77004,3.77108,3.76522,3.76991,4890000.0
2007-05-22 02:35:00,3.77079,3.77172,3.76629,3.76629,4890000.0
2007-05-22 02:36:00,3.77026,3.77026,3.76055,3.76998,8640000.0
2007-05-22 02:37:00,3.77046,3.77046,3.76099,3.77018,5260000.0
2007-05-22 02:38:00,3.76862,3.7706,3.76128,3.76128,2630000.0
2007-05-22 02:39:00,3.76843,3.76879,3.76363,3.76432,3380000.0
2007-05-22 02:41:00,3.76704,3.77096,3.76579,3.77088,3390000.0
2007-05-22 02:42:00,3.76372,3.76899,3.7621,3.76899,7510000.0
2007-05-22 02:44:00,3.76565,3.77196,3.76565,3.76598,7130000.0
2007-05-22 02:45:00,3.76857,3.77,3.76431,3.77,4880000.0
2007-05-22 02:47:00,3.76697,3.76958,3.75881,3.76958,5260000.0
2007-05-22 02:48:00,3.76641,3.77134,3.76193,3.76955,5260000.0
2007-05-22 02:49:00,3.76949,3.77192,3.76648,3.77069,5260000.0
2007-05-22 02:50:00,3.76948,3.7713,3.76169,3.77053,3010000.0
2007-05-22 02:51:00,3.7627,3.77309,3.7627,3.77142,7140000.0
2007-05-22 02:52:00,3.76495,3.77161,3.76469,3.76695,4510000.0
2007-05-22 02:53:00,3.76862,3.77038,3.76082,3.76957,10910000.0
2007-05-22 02:54:00,3.7665,3.76987,3.76074,3.76668,4130000.0
2007-05-22 02:55:00,3.76523,3.77106,3.76103,3.76632,4880000.0
2007-05-22 02:56:00,3.76887,3.76887,3.76887,3.76887,750000.0
2007-05-22 02:57:00,3.76957,3.76993,3.76382,3.76529,4880000.0
2007-05-22 02:58:00,3.76525,3.77156,3.76525,3.76536,10900000.0
2007-05-22 02:59:00,3.76125,3.77245,3.76125,3.76962,5630000.0
2007-05-22 03:00:00,3.76513,3.77182,3.76513,3.76529,9030000.0
2007-05-22 03:01:00,3.76528,3.76936,3.75935,3.76018,7130000.0
2007-05-22 03:02:00,3.76844,3.77028,3.76305,3.76867,7880000.0
2007-05-22 03:03:00,3.77026,3.77138,3.76144,3.76144,7130000.0
2007-05-22 03:04:00,3.76559,3.76997,3.76146,3.76895,5640000.0
2007-05-22 03:05:00,3.76529,3.77229,3.76507,3.76752,4880000.0
2007-05-22 03:06:00,3.76083,3.77052,3.76083,3.76697,4880000.0
2007-05-22 03:07:00,3.76975,3.76977,3.76032,3.76863,4130000.0
2007-05-22 03:08:00,3.77031,3.77031,3.76952,3.76952,1130000.0
2007-05-22 03:09:00,3.76958,3.76958,3.75985,3.75985,1880000.0
2007-05-22 03:10:00,3.76598,3.77235,3.76065,3.7664,7140000.0
2007-05-22 03:11:00,3.76906,3.76906,3.75949,3.76866,7510000.0
2007-05-22 03:12:00,3.76957,3.76957,3.76034,3.76576,5630000.0
2007-05-22 03:13:00,3.76505,3.77034,3.76321,3.76341,6760000.0
2007-05-22 03:14:00,3.76486,3.76545,3.76335,3.76545,4890000.0
2007-05-22 03:15:00,3.76592,3.77037,3.76522,3.77037,3750000.0
2007-05-22 03:16:00,3.76411,3.76957,3.76338,3.76428,10890000.0
2007-05-22 03:17:00,3.7703,3.7703,3.76484,3.76484,3010000.0
2007-05-22 03:19:00,3.76368,3.77123,3.76368,3.77083,2640000.0
2007-05-22 03:20:00,3.76576,3.76977,3.76562,3.76977,3000000.0
2007-05-22 03:21:00,3.76451,3.76894,3.75888,3.76593,7530000.0
2007-05-22 03:22:00,3.76701,3.7711,3.76351,3.76351,7140000.0
2007-05-22 03:23:00,3.77171,3.77266,3.7615,3.76386,4890000.0
2007-05-22 03:26:00,3.7698,3.77074,3.76586,3.76586,1880000.0
2007-05-22 03:27:00,3.7639,3.76981,3.75789,3.76981,9410000.0
2007-05-22 03:28:00,3.76319,3.77164,3.76163,3.77089,4520000.0
2007-05-22 03:29:00,3.76977,3.77089,3.76538,3.77037,4150000.0
2007-05-22 03:30:00,3.77026,3.77026,3.76668,3.76998,2260000.0
2007-05-22 03:31:00,3.76402,3.77128,3.76392,3.76392,2630000.0
2007-05-22 03:32:00,3.77012,3.77012,3.76035,3.76642,4890000.0
2007-05-22 03:33:00,3.76632,3.77064,3.76064,3.76492,3770000.0
2007-05-22 03:34:00,3.76828,3.76828,3.75752,3.75972,10160000.0
2007-05-22 03:36:00,3.76951,3.76987,3.75874,3.75874,7150000.0
2007-05-22 03:37:00,3.7597,3.77055,3.7597,3.76888,4140000.0
2007-05-22 03:38:00,3.7696,3.77009,3.75946,3.768,5250000.0
2007-05-22 03:42:00,3.76795,3.76936,3.76372,3.76483,3380000.0
2007-05-22 03:43:00,3.76359,3.76866,3.75892,3.76416,8630000.0
2007-05-22 03:45:00,3.76364,3.77462,3.76364,3.77062,3380000.0
2007-05-22 03:46:00,3.76974,3.76974,3.76089,3.76089,1130000.0
2007-05-22 03:49:00,3.76895,3.77011,3.76034,3.76843,3390000.0
2007-05-22 03:51:00,3.76156,3.77099,3.76156,3.76627,2630000.0
2007-05-22 03:52:00,3.7667,3.77122,3.7617,3.7664,5260000.0
2007-05-22 03:53:00,3.76599,3.77057,3.76089,3.76598,5640000.0
2007-05-22 03:55:00,3.76595,3.76595,3.76589,3.76589,1500000.0
2007-05-22 03:57:00,3.76471,3.77044,3.76471,3.76493,10880000.0
2007-05-22 04:04:00,3.76976,3.7705,3.76155,3.77026,3780000.0
2007-05-22 04:05:00,3.76499,3.77095,3.76016,3.77095,10570000.0
2007-05-22 04:06:00,3.76538,3.76538,3.76538,3.76538,750000.0
2007-05-22 04:08:00,3.76789,3.76924,3.76044,3.76044,8640000.0
2007-05-22 04:09:00,3.76586,3.77013,3.76155,3.77013,3380000.0
2007-05-22 04:13:00,3.76935,3.76945,3.76087,3.76945,5250000.0
2007-05-22 04:15:00,3.75918,3.77045,3.75854,3.76295,10520000.0
2007-05-22 04:16:00,3.76604,3.77092,3.76108,3.76128,4880000.0
2007-05-22 04:17:00,3.7701,3.77203,3.76195,3.76649,3760000.0
2007-05-22 04:19:00,3.76862,3.76957,3.76352,3.76957,4500000.0
2007-05-22 04:23:00,3.76508,3.7703,3.76497,3.76756,6010000.0
2007-05-22 04:26:00,3.76878,3.77019,3.76492,3.77019,3400000.0
2007-05-22 04:37:00,3.76425,3.7681,3.75938,3.75941,3780000.0
2007-05-22 04:38:00,3.77057,3.77165,3.76596,3.76596,4900000.0
2007-05-22 04:39:00,3.76531,3.77273,3.76059,3.7713,7190000.0
2007-05-22 04:40:00,3.76605,3.76968,3.76025,3.76025,3390000.0
2007-05-22 04:44:00,3.76455,3.76939,3.76348,3.76939,7510000.0
2007-05-22 04:45:00,3.76455,3.76894,3.75909,3.76804,4520000.0
2007-05-22 04:46:00,3.77029,3.77029,3.7659,3.76987,3380000.0
2007-05-22 04:47:00,3.76498,3.76974,3.76498,3.76974,4880000.0
2007-05-22 04:48:00,3.76524,3.76992,3.76524,3.76889,1880000.0
2007-05-22 04:49:00,3.77118,3.77181,3.76211,3.77046,4880000.0
2007-05-22 04:50:00,3.76488,3.77044,3.76083,3.76502,12020000.0
2007-05-22 04:51:00,3.76877,3.76962,3.76464,3.76954,5250000.0
2007-05-22 04:54:00,3.76459,3.76916,3.7628,3.76799,4880000.0
2007-05-22 04:55:00,3.77038,3.77255,3.76295,3.77038,9760000.0
2007-05-22 04:56:00,3.76194,3.77664,3.76194,3.77217,6010000.0
2007-05-22 04:58:00,3.76536,3.7711,3.76536,3.7711,4140000.0
2007-05-22 04:59:00,3.76456,3.77044,3.76065,3.76513,7520000.0
2007-05-22 05:01:00,3.76946,3.77062,3.76333,3.76392,5640000.0
2007-05-22 05:02:00,3.77049,3.77049,3.76586,3.76586,1130000.0
2007-05-22 05:05:00,3.76369,3.76894,3.76283,3.76384,10880000.0
2007-05-22 05:10:00,3.77034,3.77034,3.76619,3.76682,1880000.0
2007-05-22 05:11:00,3.76498,3.77204,3.76498,3.76513,11250000.0
2007-05-22 05:14:00,3.76373,3.76929,3.7603,3.76526,5260000.0
2007-05-22 05:15:00,3.7665,3.77221,3.76288,3.77091,6020000.0
2007-05-22 05:16:00,3.76599,3.76919,3.76102,3.76899,4510000.0
2007-05-22 05:17:00,3.76899,3.77022,3.76899,3.77022,1130000.0
2007-05-22 05:19:00,3.76253,3.77399,3.76253,3.77038,3030000.0
2007-05-22 05:24:00,3.76885,3.77002,3.76358,3.76892,6380000.0
2007-05-22 05:32:00,3.76853,3.76853,3.75945,3.75945,5640000.0
2007-05-22 05:33:00,3.76383,3.76756,3.76138,3.76572,5260000.0
2007-05-22 05:38:00,3.76468,3.77106,3.76468,3.77106,2630000.0
2007-05-22 05:39:00,3.76372,3.76802,3.75847,3.76802,2640000.0
2007-05-22 05:49:00,3.76989,3.76989,3.7593,3.76952,3380000.0
2007-05-22 05:52:00,3.76862,3.77053,3.76011,3.77053,6020000.0
2007-05-22 05:53:00,3.76745,3.76931,3.76303,3.76861,4880000.0
2007-05-22 05:56:00,3.77045,3.77052,3.77045,3.77052,1500000.0
2007-05-22 05:57:00,3.77042,3.77042,3.76102,3.77042,4520000.0
2007-05-22 05:58:00,3.77062,3.77208,3.76686,3.77116,2630000.0
2007-05-22 06:00:00,3.76375,3.76944,3.75812,3.76418,3770000.0
2007-05-22 06:01:00,3.77075,3.77075,3.76061,3.76579,3380000.0
2007-05-22 06:03:00,3.77061,3.77064,3.76642,3.76958,4520000.0
2007-05-22 06:04:00,3.7643,3.77305,3.7643,3.77164,6770000.0
2007-05-22 06:09:00,3.77098,3.77098,3.76549,3.76549,4130000.0
2007-05-22 06:11:00,3.77041,3.77041,3.7659,3.7659,1880000.0
2007-05-22 06:12:00,3.76425,3.76928,3.76333,3.76465,10510000.0
2007-05-22 06:15:00,3.76624,3.7713,3.76624,3.76665,4510000.0
2007-05-22 06:20:00,3.75954,3.77079,3.75812,3.76936,5640000.0
2007-05-22 06:21:00,3.77125,3.77125,3.76006,3.76993,7880000.0
2007-05-22 06:22:00,3.76571,3.76949,3.76571,3.76672,2250000.0
2007-05-22 06:23:00,3.77077,3.77085,3.76572,3.77081,3380000.0
2007-05-22 06:24:00,3.76587,3.7736,3.76219,3.7715,13510000.0
2007-05-22 06:25:00,3.76545,3.7708,3.76545,3.76645,4140000.0
2007-05-22 06:26:00,3.76131,3.7699,3.76131,3.7699,3380000.0
2007-05-22 06:27:00,3.76966,3.77114,3.76569,3.76904,4510000.0
2007-05-22 06:28:00,3.76836,3.76974,3.7598,3.76974,7130000.0
2007-05-22 06:29:00,3.77178,3.77398,3.76342,3.76887,6000000.0
2007-05-22 06:30:00,3.76955,3.7709,3.76168,3.7663,4880000.0
2007-05-22 06:31:00,3.77036,3.77036,3.76522,3.77008,4500000.0
2007-05-22 06:32:00,3.77096,3.77229,3.76232,3.76934,7520000.0
2007-05-22 06:33:00,3.76591,3.77009,3.76387,3.77005,3380000.0
2007-05-22 06:34:00,3.76566,3.77016,3.75976,3.77016,5260000.0
2007-05-22 06:35:00,3.76733,3.77052,3.76155,3.77052,4890000.0
2007-05-22 06:36:00,3.77079,3.77183,3.76207,3.76956,3380000.0
2007-05-22 06:43:00,3.77055,3.77086,3.76133,3.76133,5640000.0
2007-05-22 06:45:00,3.76673,3.77274,3.76376,3.77256,8270000.0
2007-05-22 06:46:00,3.76964,3.7715,3.76201,3.76389,8630000.0
2007-05-22 06:47:00,3.76129,3.76937,3.76112,3.76684,3750000.0
2007-05-22 06:48:00,3.76122,3.77068,3.76122,3.76607,5630000.0
2007-05-22 06:49:00,3.77135,3.77175,3.76605,3.76605,5260000.0
2007-05-22 06:50:00,3.76652,3.771,3.76543,3.76938,5630000.0
2007-05-22 06:51:00,3.77027,3.77027,3.76623,3.76888,5630000.0
2007-05-22 06:52:00,3.76591,3.77074,3.76185,3.76948,4130000.0
2007-05-22 06:59:00,3.76774,3.77304,3.76774,3.7717,6000000.0
2007-05-22 07:00:00,3.76787,3.77078,3.76703,3.7707,3010000.0
2007-05-22 07:01:00,3.76618,3.77092,3.76618,3.77032,7890000.0
2007-05-22 07:02:00,3.77098,3.77098,3.76543,3.77019,5630000.0
2007-05-22 07:03:00,3.77145,3.77875,3.76511,3.76511,7130000.0
2007-05-22 07:04:00,3.76959,3.77204,3.76461,3.77076,5260000.0
2007-05-22 07:08:00,3.76235,3.77184,3.76224,3.77184,2640000.0
2007-05-22 07:09:00,3.76785,3.77551,3.76363,3.77546,13530000.0
2007-05-22 07:16:00,3.76628,3.7726,3.76599,3.76658,10510000.0
2007-05-22 07:18:00,3.766,3.77314,3.7657,3.76622,10510000.0
2007-05-22 07:20:00,3.76759,3.77465,3.76759,3.76768,10880000.0
2007-05-22 07:22:00,3.76569,3.77087,3.75868,3.77087,11310000.0
2007-05-22 07:23:00,3.76711,3.77,3.76464,3.77,3380000.0
2007-05-22 07:24:00,3.76306,3.77062,3.76306,3.76664,2270000.0
2007-05-22 07:25:00,3.76663,3.77604,3.76663,3.77272,6010000.0
2007-05-22 07:26:00,3.77073,3.77153,3.76185,3.7706,4140000.0
2007-05-22 07:27:00,3.76767,3.77481,3.76683,3.77169,3020000.0
2007-05-22 07:28:00,3.76836,3.77516,3.76836,3.77151,4140000.0
2007-05-22 07:29:00,3.76157,3.76987,3.76017,3.76678,8640000.0
2007-05-22 07:30:00,3.7716,3.77277,3.76318,3.77134,9390000.0
2007-05-22 07:32:00,3.76791,3.77505,3.76456,3.76456,5630000.0
2007-05-22 07:33:00,3.77227,3.77641,3.76631,3.77275,4880000.0
2007-05-22 07:34:00,3.77027,3.77804,3.77027,3.77059,7130000.0
2007-05-22 07:35:00,3.77391,3.77397,3.77391,3.77397,1130000.0
2007-05-22 07:36:00,3.77584,3.77799,3.77334,3.77334,4140000.0
2007-05-22 07:37:00,3.76606,3.77788,3.76606,3.77265,6020000.0
2007-05-22 07:38:00,3.77342,3.77638,3.76627,3.77601,6380000.0
2007-05-22 07:39:00,3.77656,3.77989,3.77365,3.77651,6770000.0
2007-05-22 07:40:00,3.77223,3.7768,3.77186,3.77643,4520000.0
2007-05-22 07:41:00,3.77681,3.7774,3.77201,3.77218,4510000.0
2007-05-22 07:42:00,3.77194,3.77691,3.76659,3.77691,3770000.0
2007-05-22 07:43:00,3.77699,3.77734,3.76897,3.77239,5640000.0
2007-05-22 07:44:00,3.77601,3.77863,3.76824,3.77814,15790000.0
2007-05-22 07:45:00,3.77883,3.78092,3.77105,3.77466,5630000.0
2007-05-22 07:46:00,3.77258,3.77711,3.76766,3.7731,7140000.0
2007-05-22 07:47:00,3.77242,3.78201,3.77242,3.77804,4880000.0
2007-05-22 07:48:00,3.7726,3.77894,3.7685,3.77739,6390000.0
2007-05-22 07:49:00,3.77572,3.77723,3.77256,3.77256,4890000.0
2007-05-22 07:50:00,3.77279,3.77915,3.77279,3.77299,6750000.0
2007-05-22 07:51:00,3.77105,3.77651,3.76732,3.76732,3380000.0
2007-05-22 07:52:00,3.76777,3.77793,3.76638,3.77529,5650000.0
2007-05-22 07:53:00,3.77087,3.77826,3.76752,3.76924,6780000.0
2007-05-22 07:54:00,3.76832,3.77465,3.76393,3.77465,6030000.0
2007-05-22 07:55:00,3.76907,3.77539,3.76907,3.77016,3750000.0
2007-05-22 07:56:00,3.76601,3.77445,3.76378,3.77445,4140000.0
2007-05-22 07:57:00,3.7747,3.77983,3.772,3.77793,6760000.0
2007-05-22 07:58:00,3.77446,3.77805,3.76996,3.77178,6770000.0
2007-05-22 07:59:00,3.77039,3.77761,3.76828,3.76974,4510000.0
2007-05-22 08:00:00,3.76977,3.7769,3.76977,3.7769,4150000.0
2007-05-22 08:01:00,3.77278,3.77433,3.76257,3.76257,4140000.0
2007-05-22 08:02:00,3.772,3.77356,3.75968,3.76769,5280000.0
2007-05-22 08:03:00,3.77251,3.77675,3.76471,3.76471,5650000.0
2007-05-22 08:04:00,3.77181,3.77605,3.7628,3.77153,9030000.0
2007-05-22 08:05:00,3.77174,3.77691,3.76954,3.76976,8260000.0
2007-05-22 08:06:00,3.77146,3.77308,3.76071,3.77308,4890000.0
2007-05-22 08:07:00,3.7657,3.77013,3.76113,3.7689,9400000.0
2007-05-22 08:08:00,3.7682,3.77156,3.7614,3.77118,6000000.0
2007-05-22 08:09:00,3.76916,3.77313,3.76891,3.77313,2260000.0
2007-05-22 08:10:00,3.7674,3.77243,3.76462,3.76666,6030000.0
2007-05-22 08:11:00,3.76112,3.77024,3.76112,3.77024,4510000.0
2007-05-22 08:12:00,3.76253,3.77157,3.76253,3.76873,6390000.0
2007-05-22 08:13:00,3.7694,3.77131,3.76102,3.76778,5280000.0
2007-05-22 08:14:00,3.76893,3.77608,3.76244,3.76244,14670000.0
2007-05-22 08:15:00,3.77119,3.77127,3.7639,3.7639,6760000.0
2007-05-22 08:16:00,3.76173,3.76879,3.76173,3.76403,6390000.0
2007-05-22 08:17:00,3.76782,3.76782,3.75799,3.75799,6010000.0
2007-05-22 08:18:00,3.76973,3.77109,3.75926,3.76759,4880000.0
2007-05-22 08:19:00,3.76343,3.7704,3.76144,3.76871,6390000.0
2007-05-22 08:20:00,3.76323,3.77413,3.76323,3.77031,6390000.0
2007-05-22 08:21:00,3.76959,3.77175,3.7611,3.76119,6760000.0
2007-05-22 08:22:00,3.76437,3.77365,3.76437,3.77136,4890000.0
2007-05-22 08:23:00,3.76346,3.77164,3.76346,3.7664,4150000.0
2007-05-22 08:24:00,3.76866,3.77024,3.75926,3.77008,6400000.0
2007-05-22 08:25:00,3.7597,3.77129,3.7597,3.76768,5630000.0
2007-05-22 08:26:00,3.76257,3.7757,3.7616,3.7616,7140000.0
2007-05-22 08:27:00,3.76541,3.76995,3.76541,3.76879,4880000.0
2007-05-22 08:28:00,3.76912,3.7731,3.76607,3.76805,4910000.0
2007-05-22 08:29:00,3.76008,3.76884,3.75942,3.76579,4880000.0
2007-05-22 08:30:00,3.76356,3.76795,3.75977,3.76148,6760000.0
2007-05-22 08:31:00,3.76284,3.76854,3.76284,3.76854,3750000.0
2007-05-22 08:32:00,3.76874,3.77132,3.7638,3.76808,3770000.0
2007-05-22 08:33:00,3.76683,3.76815,3.76194,3.7636,5260000.0
2007-05-22 08:34:00,3.76879,3.77265,3.76141,3.76959,5260000.0
2007-05-22 08:35:00,3.76784,3.76801,3.76067,3.7643,5260000.0
2007-05-22 08:36:00,3.76397,3.77053,3.76397,3.77017,4510000.0
2007-05-22 08:37:00,3.75813,3.76856,3.75813,3.76792,5250000.0
2007-05-22 08:38:00,3.76749,3.76831,3.75808,3.76601,5260000.0
2007-05-22 08:39:00,3.76451,3.76738,3.75787,3.7659,6770000.0
2007-05-22 08:40:00,3.76245,3.76994,3.76245,3.76969,4890000.0
2007-05-22 08:41:00,3.77038,3.77038,3.76024,3.76477,5290000.0
2007-05-22 08:42:00,3.7698,3.77224,3.76163,3.76163,4510000.0
2007-05-22 08:43:00,3.76517,3.7703,3.76074,3.76927,5260000.0
2007-05-22 08:44:00,3.76458,3.76978,3.76033,3.76945,4900000.0
2007-05-22 08:45:00,3.76791,3.76791,3.76376,3.7667,4510000.0
2007-05-22 08:46:00,3.76939,3.77004,3.76532,3.76593,4890000.0
2007-05-22 08:47:00,3.76807,3.76917,3.76737,3.76737,4130000.0
2007-05-22 08:48:00,3.76907,3.76966,3.76089,3.76587,4520000.0
2007-05-22 08:49:00,3.76609,3.76912,3.75927,3.76473,5640000.0
2007-05-22 08:50:00,3.76987,3.77056,3.7659,3.77056,7510000.0
2007-05-22 08:51:00,3.76332,3.77135,3.76332,3.7712,7500000.0
2007-05-22 08:52:00,3.77051,3.77051,3.75921,3.76918,4510000.0
2007-05-22 08:53:00,3.7684,3.7715,3.76111,3.77137,4510000.0
2007-05-22 08:54:00,3.76103,3.77099,3.75904,3.76981,4140000.0
2007-05-22 08:55:00,3.77111,3.77111,3.76552,3.76583,4880000.0
2007-05-22 08:56:00,3.76832,3.7712,3.76458,3.7709,4880000.0
2007-05-22 08:57:00,3.77102,3.77119,3.76584,3.77119,4140000.0
2007-05-22 08:58:00,3.76154,3.76962,3.76067,3.76581,7880000.0
2007-05-22 08:59:00,3.76654,3.77168,3.76049,3.77168,9030000.0
2007-05-22 09:00:00,3.76644,3.77093,3.765,3.76677,5650000.0
2007-05-22 09:01:00,3.77007,3.77175,3.76165,3.76898,6770000.0
2007-05-22 09:02:00,3.76552,3.7708,3.76191,3.7708,3770000.0
2007-05-22 09:03:00,3.76696,3.77209,3.76435,3.76572,4890000.0
2007-05-22 09:04:00,3.76908,3.7734,3.76305,3.76305,6000000.0
2007-05-22 09:05:00,3.76965,3.77248,3.7659,3.77113,7910000.0
2007-05-22 09:06:00,3.76251,3.77089,3.75962,3.76886,7530000.0
2007-05-22 09:07:00,3.77278,3.77278,3.76179,3.76709,7140000.0
2007-05-22 09:08:00,3.76412,3.77271,3.76412,3.76727,5250000.0
2007-05-22 09:09:00,3.77159,3.77529,3.76519,3.77042,6010000.0
2007-05-22 09:10:00,3.76639,3.77127,3.76639,3.76664,4510000.0
2007-05-22 09:11:00,3.76705,3.773,3.76249,3.76606,7130000.0
2007-05-22 09:12:00,3.76485,3.77139,3.76485,3.76968,5260000.0
2007-05-22 09:13:00,3.7707,3.7707,3.76094,3.76626,7510000.0
2007-05-22 09:14:00,3.77194,3.77194,3.75928,3.76574,6400000.0
2007-05-22 09:15:00,3.77171,3.77215,3.7621,3.77021,4880000.0
2007-05-22 09:16:00,3.77078,3.771,3.76608,3.76675,4520000.0
2007-05-22 09:17:00,3.76269,3.77228,3.76269,3.76753,4910000.0
2007-05-22 09:18:00,3.7704,3.7708,3.76212,3.76475,6380000.0
2007-05-22 09:19:00,3.76192,3.7707,3.7615,3.7615,4510000.0
2007-05-22 09:20:00,3.77156,3.77156,3.76153,3.77115,7510000.0
2007-05-22 09:21:00,3.77132,3.77138,3.76615,3.76615,5260000.0
2007-05-22 09:22:00,3.76683,3.77074,3.76013,3.76366,11270000.0
2007-05-22 09:23:00,3.76742,3.77361,3.76282,3.76282,6770000.0
2007-05-22 09:24:00,3.76596,3.77033,3.76146,3.7644,6010000.0
2007-05-22 09:25:00,3.76753,3.77385,3.76753,3.77063,5630000.0
2007-05-22 09:26:00,3.76868,3.77309,3.76274,3.77309,4510000.0
2007-05-22 09:27:00,3.76371,3.77385,3.76371,3.77353,4520000.0
2007-05-22 09:28:00,3.76945,3.77405,3.76853,3.77126,4890000.0
2007-05-22 09:29:00,3.7733,3.7733,3.76584,3.77303,6760000.0
2007-05-22 09:30:00,3.7714,3.77255,3.76365,3.77255,7140000.0
2007-05-22 09:31:00,3.77099,3.77226,3.76714,3.77226,4140000.0
2007-05-22 09:32:00,3.7694,3.77276,3.7652,3.7652,5250000.0
2007-05-22 09:33:00,3.76853,3.77444,3.76463,3.77321,9770000.0
2007-05-22 09:34:00,3.7734,3.7734,3.76913,3.76913,1500000.0
2007-05-22 09:35:00,3.77353,3.77686,3.76594,3.7742,4900000.0
2007-05-22 09:36:00,3.77017,3.77502,3.76814,3.77284,4880000.0
2007-05-22 09:37:00,3.77187,3.77344,3.76569,3.77344,6020000.0
2007-05-22 09:38:00,3.7681,3.77224,3.76234,3.76234,5650000.0
2007-05-22 09:39:00,3.76703,3.77352,3.76703,3.76859,4140000.0
2007-05-22 09:40:00,3.7684,3.77252,3.76349,3.76912,7130000.0
2007-05-22 09:41:00,3.77455,3.77455,3.76892,3.77074,4140000.0
2007-05-22 09:42:00,3.77106,3.77428,3.76908,3.77428,4140000.0
2007-05-22 09:43:00,3.76786,3.77314,3.76449,3.77177,7880000.0
2007-05-22 09:44:00,3.77392,3.77657,3.76692,3.76951,7890000.0
2007-05-22 09:45:00,3.77156,3.77332,3.7636,3.77175,10150000.0
2007-05-22 09:46:00,3.7684,3.77394,3.76746,3.77297,4140000.0
2007-05-22 09:47:00,3.77039,3.77359,3.76266,3.77359,10520000.0
2007-05-22 09:48:00,3.7689,3.77278,3.76686,3.77278,4880000.0
2007-05-22 09:49:00,3.77223,3.77396,3.76442,3.77396,5630000.0
2007-05-22 09:50:00,3.77297,3.77407,3.76926,3.77208,4140000.0
2007-05-22 09:51:00,3.77322,3.77377,3.76511,3.76908,7510000.0
2007-05-22 09:52:00,3.76625,3.77348,3.76625,3.76911,4890000.0
2007-05-22 09:53:00,3.77363,3.77374,3.76209,3.76788,7510000.0
2007-05-22 09:54:00,3.76853,3.77383,3.76853,3.76891,4140000.0
2007-05-22 09:55:00,3.76965,3.77681,3.76655,3.7737,6390000.0
2007-05-22 09:56:00,3.76272,3.77408,3.76272,3.77188,4890000.0
2007-05-22 09:57:00,3.77408,3.77494,3.76443,3.77334,10890000.0
2007-05-22 09:58:00,3.76648,3.77372,3.76495,3.77372,4140000.0
2007-05-22 09:59:00,3.76765,3.77226,3.76326,3.77226,14270000.0
2007-05-22 10:00:00,3.77373,3.77592,3.76531,3.77195,10160000.0
2007-05-22 10:01:00,3.77283,3.7744,3.76488,3.76488,9020000.0
2007-05-22 10:03:00,3.7686,3.77389,3.76233,3.7715,6760000.0
2007-05-22 10:04:00,3.77409,3.77409,3.76296,3.76865,7530000.0
2007-05-22 10:05:00,3.774,3.77506,3.76553,3.77168,6380000.0
2007-05-22 10:06:00,3.77467,3.77488,3.76874,3.77488,4530000.0
2007-05-22 10:07:00,3.77206,3.7735,3.76784,3.77314,6390000.0
2007-05-22 10:08:00,3.76443,3.77331,3.76282,3.76729,6400000.0
2007-05-22 10:09:00,3.77126,3.77565,3.76452,3.76466,6770000.0
2007-05-22 10:10:00,3.77268,3.77357,3.76844,3.77161,4880000.0
2007-05-22 10:11:00,3.76785,3.77336,3.76641,3.77336,4140000.0
2007-05-22 10:12:00,3.77193,3.77427,3.76809,3.76982,6030000.0
2007-05-22 10:13:00,3.77287,3.77287,3.76414,3.76715,4150000.0
2007-05-22 10:14:00,3.77238,3.77238,3.76306,3.76689,8270000.0
2007-05-22 10:15:00,3.76838,3.77335,3.76639,3.76639,5250000.0
2007-05-22 10:16:00,3.76816,3.77477,3.76414,3.76807,12050000.0
2007-05-22 10:17:00,3.76822,3.77344,3.7629,3.76374,12020000.0
2007-05-22 10:19:00,3.76152,3.77715,3.76152,3.76945,10520000.0
2007-05-22 10:20:00,3.76802,3.77354,3.76237,3.77108,8640000.0
2007-05-22 10:21:00,3.77282,3.77282,3.76059,3.76684,13540000.0
2007-05-22 10:22:00,3.76935,3.77507,3.76665,3.76766,6760000.0
2007-05-22 10:23:00,3.76628,3.77255,3.76318,3.76821,4880000.0
2007-05-22 10:24:00,3.77349,3.77349,3.76295,3.77147,9760000.0
2007-05-22 10:25:00,3.76703,3.77011,3.76308,3.76308,4880000.0
2007-05-22 10:26:00,3.77197,3.77421,3.7645,3.77104,12020000.0
2007-05-22 10:27:00,3.77203,3.77281,3.76668,3.76668,7510000.0
2007-05-22 10:28:00,3.76234,3.77124,3.76234,3.77042,7510000.0
2007-05-22 10:29:00,3.76396,3.77585,3.76396,3.77328,5640000.0
2007-05-22 10:30:00,3.77221,3.77347,3.76337,3.77138,6030000.0
2007-05-22 10:34:00,3.76495,3.77536,3.76495,3.76853,7140000.0
2007-05-22 10:36:00,3.7716,3.7716,3.76408,3.77116,5260000.0
2007-05-22 10:37:00,3.77281,3.77472,3.76213,3.76635,12020000.0
2007-05-22 10:38:00,3.76812,3.77183,3.76095,3.76861,6020000.0
2007-05-22 10:39:00,3.76982,3.76982,3.7596,3.76923,4510000.0
2007-05-22 10:40:00,3.76946,3.76946,3.75955,3.75955,5260000.0
2007-05-22 10:41:00,3.76056,3.76969,3.75934,3.76887,5250000.0
2007-05-22 10:42:00,3.76596,3.77252,3.76582,3.77024,6010000.0
2007-05-22 10:43:00,3.76969,3.77197,3.76437,3.76437,7510000.0
2007-05-22 10:44:00,3.76798,3.772,3.76364,3.77115,12010000.0
2007-05-22 10:45:00,3.76746,3.76969,3.76154,3.76483,10170000.0
2007-05-22 10:46:00,3.76836,3.772,3.76695,3.77124,5260000.0
2007-05-22 10:47:00,3.7669,3.77041,3.76509,3.77005,6010000.0
2007-05-22 10:48:00,3.76584,3.77033,3.76004,3.76466,6760000.0
2007-05-22 10:49:00,3.77004,3.77038,3.76131,3.77001,4890000.0
2007-05-22 10:50:00,3.76868,3.7721,3.75968,3.77103,7530000.0
2007-05-22 10:51:00,3.77043,3.77198,3.75763,3.76291,5640000.0
2007-05-22 10:52:00,3.76943,3.77017,3.76353,3.76827,8640000.0
2007-05-22 10:53:00,3.76121,3.77003,3.76092,3.76947,7510000.0
2007-05-22 10:54:00,3.76661,3.77195,3.76424,3.76432,6000000.0
2007-05-22 10:55:00,3.7622,3.76706,3.75762,3.76419,5640000.0
2007-05-22 10:56:00,3.7654,3.76984,3.76102,3.76533,4510000.0
2007-05-22 10:57:00,3.76656,3.77215,3.76261,3.76261,6380000.0
2007-05-22 10:58:00,3.76727,3.76975,3.76012,3.76959,7140000.0
2007-05-22 10:59:00,3.76038,3.77044,3.76038,3.77044,8260000.0
2007-05-22 11:00:00,3.76944,3.77104,3.7586,3.77008,9030000.0
2007-05-22 11:01:00,3.76903,3.77136,3.76495,3.76495,5650000.0
2007-05-22 11:02:00,3.7604,3.77123,3.7604,3.7652,4510000.0
2007-05-22 11:03:00,3.76131,3.76984,3.76079,3.76554,5640000.0
2007-05-22 11:04:00,3.77065,3.77114,3.76363,3.77068,4890000.0
2007-05-22 11:05:00,3.76565,3.76788,3.75968,3.75968,6390000.0
2007-05-22 11:06:00,3.76426,3.76981,3.76426,3.76895,4890000.0
2007-05-22 11:07:00,3.76901,3.77088,3.76059,3.76059,7510000.0
2007-05-22 11:08:00,3.76901,3.77269,3.76219,3.7708,7130000.0
2007-05-22 11:09:00,3.76958,3.76989,3.76409,3.76989,4140000.0
2007-05-22 11:10:00,3.7685,3.77132,3.76157,3.76898,7890000.0
2007-05-22 11:11:00,3.76951,3.77472,3.7634,3.7634,3770000.0
2007-05-22 11:13:00,3.76685,3.77333,3.76307,3.77162,7140000.0
2007-05-22 11:14:00,3.76659,3.76971,3.76036,3.76648,6390000.0
2007-05-22 11:15:00,3.77211,3.77211,3.76309,3.76622,5260000.0
2007-05-22 11:16:00,3.7705,3.7705,3.76438,3.76473,3400000.0
2007-05-22 11:18:00,3.77146,3.77159,3.76063,3.76643,6390000.0
2007-05-22 11:19:00,3.77137,3.77137,3.76187,3.77051,5260000.0
2007-05-22 11:20:00,3.77072,3.7711,3.76349,3.76715,6020000.0
2007-05-22 11:21:00,3.77004,3.77004,3.75912,3.76444,11260000.0
2007-05-22 11:22:00,3.7636,3.76879,3.76358,3.76531,5270000.0
2007-05-22 11:23:00,3.76157,3.7729,3.76157,3.77247,7510000.0
2007-05-22 11:24:00,3.76239,3.77444,3.76239,3.76982,12030000.0
2007-05-22 11:25:00,3.77217,3.7725,3.76262,3.77079,4520000.0
2007-05-22 11:26:00,3.77141,3.77141,3.76578,3.76578,4880000.0
2007-05-22 11:27:00,3.77082,3.77183,3.76155,3.76205,4880000.0
2007-05-22 11:28:00,3.76595,3.77208,3.76518,3.76998,10530000.0
2007-05-22 11:29:00,3.77056,3.77056,3.76282,3.77024,6390000.0
2007-05-22 11:30:00,3.76811,3.77122,3.76529,3.77122,4520000.0
2007-05-22 11:31:00,3.77044,3.77214,3.76627,3.77099,7140000.0
2007-05-22 11:32:00,3.76928,3.76978,3.75887,3.76513,12390000.0
2007-05-22 11:33:00,3.771,3.77496,3.76443,3.7729,5630000.0
2007-05-22 11:34:00,3.7716,3.77189,3.76631,3.77048,3770000.0
2007-05-22 11:35:00,3.76483,3.76971,3.75979,3.76107,6770000.0
2007-05-22 11:36:00,3.77106,3.77179,3.77011,3.77116,6400000.0
2007-05-22 11:37:00,3.77093,3.77151,3.76199,3.76906,4510000.0
2007-05-22 11:38:00,3.76757,3.77193,3.76627,3.77181,6010000.0
2007-05-22 11:39:00,3.76948,3.77123,3.7633,3.76523,5650000.0
2007-05-22 11:40:00,3.77095,3.77185,3.76764,3.77151,4890000.0
2007-05-22 11:41:00,3.77117,3.77129,3.76115,3.76597,9020000.0
2007-05-22 11:42:00,3.7708,3.77145,3.76636,3.76785,4880000.0
2007-05-22 11:43:00,3.76018,3.77133,3.76018,3.77133,5250000.0
2007-05-22 11:44:00,3.76435,3.7708,3.76435,3.76894,4510000.0
2007-05-22 11:45:00,3.76876,3.77258,3.75909,3.77258,4880000.0
2007-05-22 11:46:00,3.77194,3.77194,3.76647,3.77041,6380000.0
2007-05-22 11:47:00,3.76993,3.76993,3.76215,3.76301,6410000.0
2007-05-22 11:48:00,3.77128,3.77181,3.7662,3.77172,7510000.0
2007-05-22 11:49:00,3.76865,3.77365,3.76187,3.77233,10530000.0
2007-05-22 11:50:00,3.76613,3.77097,3.76499,3.76719,6770000.0
2007-05-22 11:51:00,3.77082,3.77158,3.76165,3.76733,6760000.0
2007-05-22 11:52:00,3.77129,3.77129,3.76594,3.7704,4510000.0
2007-05-22 11:53:00,3.76746,3.7747,3.76302,3.77293,8650000.0
2007-05-22 11:54:00,3.77086,3.77158,3.76587,3.76587,4900000.0
2007-05-22 11:55:00,3.77195,3.77195,3.76217,3.76772,5640000.0
2007-05-22 11:56:00,3.77144,3.77314,3.7672,3.7672,4520000.0
2007-05-22 11:57:00,3.77069,3.77123,3.76546,3.76546,5630000.0
2007-05-22 11:58:00,3.76567,3.77155,3.75964,3.76731,9020000.0
2007-05-22 11:59:00,3.76963,3.77101,3.76547,3.77101,5260000.0
2007-05-22 12:00:00,3.77179,3.77271,3.76772,3.7687,11260000.0
2007-05-22 12:01:00,3.77122,3.77171,3.7688,3.77031,7140000.0
2007-05-22 12:02:00,3.77179,3.77179,3.76431,3.76616,5260000.0
2007-05-22 12:03:00,3.77151,3.77224,3.76802,3.7718,6000000.0
2007-05-22 12:04:00,3.77213,3.77341,3.76646,3.77244,4880000.0
2007-05-22 12:05:00,3.76892,3.77414,3.76727,3.76989,7890000.0
2007-05-22 12:06:00,3.76874,3.77291,3.76282,3.76593,6770000.0
2007-05-22 12:07:00,3.77269,3.77269,3.766,3.76868,4530000.0
2007-05-22 12:08:00,3.76957,3.77146,3.7651,3.76679,6770000.0
2007-05-22 12:09:00,3.77241,3.77241,3.76551,3.7721,4890000.0
2007-05-22 12:10:00,3.76738,3.77438,3.76494,3.76844,3770000.0
2007-05-22 12:11:00,3.77137,3.77235,3.76657,3.76802,7130000.0
2007-05-22 12:12:00,3.77142,3.77243,3.76538,3.7716,5630000.0
2007-05-22 12:13:00,3.77192,3.77255,3.76156,3.76792,4140000.0
2007-05-22 12:14:00,3.77216,3.77216,3.76421,3.76925,4140000.0
2007-05-22 12:15:00,3.77346,3.77555,3.7631,3.77131,6770000.0
2007-05-22 12:16:00,3.7702,3.77112,3.76148,3.76148,5250000.0
2007-05-22 12:17:00,3.76577,3.77241,3.76577,3.76741,5630000.0
2007-05-22 12:18:00,3.77231,3.77231,3.75912,3.7672,8270000.0
2007-05-22 12:19:00,3.77142,3.77142,3.76145,3.76963,6760000.0
2007-05-22 12:20:00,3.77041,3.77127,3.76604,3.77127,4520000.0
2007-05-22 12:21:00,3.77211,3.7726,3.762,3.76615,5280000.0
2007-05-22 12:22:00,3.76167,3.77069,3.76167,3.76998,5630000.0
2007-05-22 12:23:00,3.77134,3.77152,3.76179,3.76703,7130000.0
2007-05-22 12:24:00,3.76478,3.77127,3.76478,3.76502,6390000.0
2007-05-22 12:25:00,3.76819,3.77391,3.76484,3.76983,7140000.0
2007-05-22 12:26:00,3.77091,3.77179,3.76431,3.77117,5250000.0
2007-05-22 12:27:00,3.76992,3.76992,3.76139,3.7686,4510000.0
2007-05-22 12:28:00,3.76457,3.77156,3.76229,3.76799,6770000.0
2007-05-22 12:29:00,3.76699,3.77297,3.76699,3.77224,7900000.0
2007-05-22 12:30:00,3.7602,3.77103,3.75872,3.76722,5630000.0
2007-05-22 12:31:00,3.76771,3.77075,3.76581,3.76702,4880000.0
2007-05-22 12:32:00,3.76647,3.77173,3.75967,3.76608,9400000.0
2007-05-22 12:33:00,3.77127,3.77251,3.76259,3.7719,6390000.0
2007-05-22 12:34:00,3.76968,3.77072,3.76028,3.76614,7510000.0
2007-05-22 12:35:00,3.77006,3.77594,3.76257,3.76956,6760000.0
2007-05-22 12:36:00,3.77109,3.77495,3.76435,3.77228,7510000.0
2007-05-22 12:37:00,3.77144,3.77203,3.76643,3.76724,3770000.0
2007-05-22 12:38:00,3.76697,3.77341,3.7629,3.7654,9380000.0
2007-05-22 12:39:00,3.77208,3.77208,3.76208,3.76695,5630000.0
2007-05-22 12:41:00,3.77358,3.77414,3.76404,3.77357,6020000.0
2007-05-22 12:42:00,3.77334,3.7747,3.76427,3.7744,9390000.0
2007-05-22 12:43:00,3.77272,3.77301,3.76332,3.76743,5260000.0
2007-05-22 12:44:00,3.77108,3.77167,3.76541,3.76541,4510000.0
2007-05-22 12:46:00,3.76688,3.77427,3.76602,3.77366,4510000.0
2007-05-22 12:47:00,3.76377,3.77384,3.76377,3.76862,6380000.0
2007-05-22 12:48:00,3.76892,3.77263,3.76302,3.76302,4890000.0
2007-05-22 12:50:00,3.76313,3.77263,3.76313,3.77245,4910000.0
2007-05-22 12:51:00,3.7671,3.77234,3.76661,3.77234,4520000.0
2007-05-22 12:52:00,3.77063,3.77063,3.76242,3.76242,4890000.0
2007-05-22 12:53:00,3.77199,3.77252,3.76322,3.76741,6410000.0
2007-05-22 12:54:00,3.77255,3.7726,3.76339,3.76546,5260000.0
2007-05-22 12:55:00,3.77325,3.77664,3.76595,3.76967,7540000.0
2007-05-22 12:56:00,3.77147,3.77147,3.76054,3.76441,4890000.0
2007-05-22 12:57:00,3.77164,3.77192,3.76205,3.7657,6770000.0
2007-05-22 12:58:00,3.77385,3.77385,3.76649,3.77191,7890000.0
2007-05-22 12:59:00,3.76827,3.77287,3.76689,3.7722,8660000.0
2007-05-22 13:00:00,3.7624,3.77173,3.7614,3.76954,10910000.0
2007-05-22 13:01:00,3.76276,3.77382,3.76256,3.76332,4890000.0
2007-05-22 13:02:00,3.77162,3.77162,3.75986,3.76546,6760000.0
2007-05-22 13:03:00,3.76256,3.77045,3.76215,3.76215,5640000.0
2007-05-22 13:05:00,3.77241,3.77411,3.76492,3.76741,5640000.0
2007-05-22 13:06:00,3.77211,3.77211,3.76254,3.76946,8250000.0
2007-05-22 13:07:00,3.76416,3.77407,3.76416,3.77407,6000000.0
2007-05-22 13:08:00,3.76851,3.77464,3.76851,3.7686,4520000.0
2007-05-22 13:09:00,3.77275,3.77275,3.76697,3.76729,9390000.0
2007-05-22 13:10:00,3.77185,3.77344,3.76814,3.773,6390000.0
2007-05-22 13:11:00,3.77049,3.77227,3.76408,3.77084,4150000.0
2007-05-22 13:12:00,3.77218,3.77514,3.76501,3.77098,7900000.0
2007-05-22 13:14:00,3.77257,3.77281,3.76038,3.77049,6770000.0
2007-05-22 13:15:00,3.77024,3.77303,3.76345,3.77198,7160000.0
2007-05-22 13:16:00,3.77268,3.77317,3.76639,3.77253,5650000.0
2007-05-22 13:17:00,3.76852,3.7725,3.76263,3.77211,8250000.0
2007-05-22 13:18:00,3.77072,3.77139,3.76215,3.76861,3770000.0
2007-05-22 13:19:00,3.76804,3.77349,3.76772,3.76835,4510000.0
2007-05-22 13:20:00,3.76746,3.77537,3.76746,3.77444,5260000.0
2007-05-22 13:21:00,3.77252,3.77277,3.76628,3.7713,6760000.0
2007-05-22 13:22:00,3.76874,3.77394,3.76874,3.76941,4510000.0
2007-05-22 13:23:00,3.77237,3.77267,3.76204,3.77227,5650000.0
2007-05-22 13:24:00,3.77427,3.77427,3.76495,3.77166,5260000.0
2007-05-22 13:25:00,3.7729,3.7729,3.76792,3.76792,4510000.0
2007-05-22 13:26:00,3.76992,3.77591,3.76618,3.77012,6030000.0
2007-05-22 13:27:00,3.77289,3.77289,3.76076,3.76342,7890000.0
2007-05-22 13:28:00,3.77319,3.77422,3.76669,3.76853,7500000.0
2007-05-22 13:29:00,3.77215,3.77236,3.76406,3.77213,7890000.0
2007-05-22 13:30:00,3.77378,3.77392,3.7674,3.7723,4880000.0
2007-05-22 13:32:00,3.77307,3.77425,3.76475,3.77281,6380000.0
2007-05-22 13:33:00,3.76734,3.77227,3.76717,3.76717,5260000.0
2007-05-22 13:34:00,3.77061,3.77554,3.7643,3.7643,10890000.0
2007-05-22 13:35:00,3.77119,3.77328,3.76153,3.7674,8280000.0
2007-05-22 13:36:00,3.77025,3.77734,3.77025,3.77118,6400000.0
2007-05-22 13:37:00,3.76538,3.77461,3.76538,3.77008,6770000.0
2007-05-22 13:38:00,3.77558,3.7759,3.76882,3.77178,6380000.0
2007-05-22 13:39:00,3.76629,3.77566,3.76629,3.76677,5250000.0
2007-05-22 13:40:00,3.77409,3.77628,3.7704,3.77622,4520000.0
2007-05-22 13:41:00,3.77471,3.77714,3.76884,3.77316,6010000.0
2007-05-22 13:42:00,3.7771,3.77836,3.76895,3.77836,5640000.0
2007-05-22 13:43:00,3.77966,3.77966,3.76805,3.77872,6760000.0
2007-05-22 13:44:00,3.77443,3.77855,3.77263,3.77594,8650000.0
2007-05-22 13:45:00,3.77469,3.77757,3.76625,3.77757,4880000.0
2007-05-22 13:46:00,3.77825,3.77825,3.76921,3.77245,6390000.0
2007-05-22 13:47:00,3.77507,3.7775,3.76688,3.77134,6390000.0
2007-05-22 13:48:00,3.77309,3.78008,3.7697,3.77748,6770000.0
2007-05-22 13:49:00,3.77237,3.77545,3.76416,3.77477,6390000.0
2007-05-22 13:50:00,3.77241,3.77512,3.76884,3.77082,4520000.0
2007-05-22 13:53:00,3.77094,3.77625,3.76662,3.77442,9390000.0
2007-05-22 13:54:00,3.7766,3.77914,3.76895,3.77247,5260000.0
2007-05-22 13:57:00,3.77337,3.77756,3.76377,3.76923,6760000.0
2007-05-22 13:58:00,3.77597,3.77597,3.76499,3.76852,4510000.0
2007-05-22 13:59:00,3.7666,3.77582,3.7666,3.77497,12750000.0
2007-05-22 14:00:00,3.77348,3.77623,3.77049,3.77235,6770000.0
2007-05-22 14:01:00,3.77551,3.77567,3.7678,3.7678,5260000.0
2007-05-22 14:02:00,3.77074,3.77492,3.76654,3.77163,5640000.0
2007-05-22 14:04:00,3.77316,3.77944,3.77281,3.77729,6760000.0
2007-05-22 14:05:00,3.76548,3.7752,3.76434,3.7752,15410000.0
2007-05-22 14:07:00,3.76976,3.77838,3.76949,3.76949,6010000.0
2007-05-22 14:08:00,3.77316,3.77724,3.77095,3.77724,3770000.0
2007-05-22 14:09:00,3.77575,3.77678,3.76787,3.7755,7510000.0
2007-05-22 14:10:00,3.77482,3.77662,3.77017,3.77017,5630000.0
2007-05-22 14:11:00,3.77678,3.77678,3.76716,3.76979,6010000.0
2007-05-22 14:12:00,3.77177,3.77723,3.77056,3.77481,5260000.0
2007-05-22 14:13:00,3.77768,3.78013,3.76891,3.77081,9020000.0
2007-05-22 14:14:00,3.77721,3.77832,3.77063,3.7731,7880000.0
2007-05-22 14:15:00,3.77169,3.77687,3.76531,3.77648,7540000.0
2007-05-22 14:16:00,3.77802,3.78019,3.77041,3.77311,6010000.0
2007-05-22 14:17:00,3.77688,3.77688,3.76638,3.77391,4900000.0
2007-05-22 14:18:00,3.76811,3.77791,3.76811,3.77788,6010000.0
2007-05-22 14:19:00,3.77933,3.78349,3.76961,3.76961,7130000.0
2007-05-22 14:20:00,3.77076,3.77723,3.77076,3.77723,4880000.0
2007-05-22 14:21:00,3.7738,3.77877,3.76947,3.77475,7510000.0
2007-05-22 14:22:00,3.77863,3.78191,3.77057,3.77931,7500000.0
2007-05-22 14:23:00,3.77841,3.77875,3.76946,3.77326,7130000.0
2007-05-22 14:25:00,3.77776,3.77783,3.77303,3.77303,5630000.0
2007-05-22 14:26:00,3.7775,3.7791,3.76938,3.77575,4510000.0
2007-05-22 14:27:00,3.77686,3.77839,3.77322,3.77839,5630000.0
2007-05-22 14:28:00,3.77781,3.77853,3.77352,3.77853,5250000.0
2007-05-22 14:29:00,3.77644,3.77831,3.77282,3.77282,7140000.0
2007-05-22 14:30:00,3.77818,3.77818,3.77269,3.77671,4140000.0
2007-05-22 14:31:00,3.77759,3.77845,3.77177,3.77513,7140000.0
2007-05-22 14:32:00,3.7754,3.78158,3.7748,3.77903,5270000.0
2007-05-22 14:33:00,3.77695,3.77897,3.77351,3.77897,4520000.0
2007-05-22 14:34:00,3.77885,3.77961,3.76978,3.7779,6010000.0
2007-05-22 14:35:00,3.77875,3.78189,3.7754,3.78073,7500000.0
2007-05-22 14:36:00,3.7766,3.78053,3.7725,3.77997,7500000.0
2007-05-22 14:38:00,3.77958,3.78234,3.77047,3.77942,6030000.0
2007-05-22 14:39:00,3.77453,3.7779,3.77049,3.7754,5260000.0
2007-05-22 14:40:00,3.77805,3.77805,3.767,3.77229,6010000.0
2007-05-22 14:41:00,3.77904,3.77905,3.76903,3.77836,6390000.0
2007-05-22 14:42:00,3.77823,3.78133,3.7717,3.77596,4520000.0
2007-05-22 14:43:00,3.77603,3.7792,3.76994,3.77338,5260000.0
2007-05-22 14:44:00,3.77445,3.77823,3.77353,3.77424,7880000.0
2007-05-22 14:45:00,3.7759,3.778,3.76716,3.77234,8270000.0
2007-05-22 14:46:00,3.77933,3.78194,3.7705,3.77836,6020000.0
2007-05-22 14:48:00,3.7791,3.78012,3.77052,3.77981,3770000.0
2007-05-22 14:49:00,3.77938,3.77938,3.77146,3.77241,4880000.0
2007-05-22 14:50:00,3.77528,3.78367,3.76933,3.77339,12410000.0
2007-05-22 14:51:00,3.77914,3.78119,3.77547,3.77947,5260000.0
2007-05-22 14:52:00,3.77418,3.7824,3.77418,3.78091,4510000.0
2007-05-22 14:53:00,3.76656,3.77723,3.76656,3.77558,5630000.0
2007-05-22 14:54:00,3.77928,3.78043,3.77134,3.77533,5260000.0
2007-05-22 14:55:00,3.77762,3.78147,3.77258,3.77699,5260000.0
2007-05-22 14:56:00,3.78155,3.78155,3.77179,3.77645,7520000.0
2007-05-22 14:57:00,3.77842,3.78045,3.77078,3.77421,4520000.0
2007-05-22 14:58:00,3.77977,3.78028,3.77007,3.77522,7150000.0
2007-05-22 14:59:00,3.77987,3.77987,3.77431,3.77942,7520000.0
2007-05-22 15:00:00,3.77827,3.78043,3.7701,3.78043,5260000.0
2007-05-22 15:01:00,3.77906,3.78024,3.77056,3.77934,6770000.0
2007-05-22 15:02:00,3.77975,3.78226,3.76912,3.76912,9400000.0
2007-05-22 15:03:00,3.77639,3.78066,3.77561,3.77566,6010000.0
2007-05-22 15:04:00,3.77777,3.77826,3.77352,3.77431,4880000.0
2007-05-22 15:05:00,3.77927,3.77945,3.77002,3.77782,4890000.0
2007-05-22 15:06:00,3.7785,3.7785,3.76755,3.77791,6010000.0
2007-05-22 15:07:00,3.77805,3.77904,3.77299,3.77871,4150000.0
2007-05-22 15:10:00,3.76952,3.77869,3.7692,3.77367,3770000.0
2007-05-22 15:11:00,3.77921,3.77921,3.77353,3.77353,5630000.0
2007-05-22 15:12:00,3.77618,3.78014,3.77259,3.77588,4510000.0
2007-05-22 15:13:00,3.77745,3.77885,3.76757,3.7769,6000000.0
2007-05-22 15:14:00,3.77667,3.78191,3.76973,3.77853,5630000.0
2007-05-22 15:15:00,3.77749,3.7797,3.77317,3.77915,6020000.0
2007-05-22 15:16:00,3.77684,3.7811,3.77634,3.77953,6380000.0
2007-05-22 15:17:00,3.78234,3.78476,3.77397,3.77825,7530000.0
2007-05-22 15:18:00,3.78065,3.78215,3.77009,3.77587,4900000.0
2007-05-22 15:19:00,3.78287,3.78287,3.77587,3.7808,4510000.0
2007-05-22 15:20:00,3.78013,3.78274,3.77177,3.77177,7510000.0
2007-05-22 15:21:00,3.78101,3.78173,3.77671,3.77757,5260000.0
2007-05-22 15:22:00,3.77808,3.78341,3.77334,3.77334,5260000.0
2007-05-22 15:23:00,3.77801,3.78133,3.77053,3.78075,3770000.0
2007-05-22 15:24:00,3.7821,3.78295,3.77849,3.77849,5260000.0
2007-05-22 15:25:00,3.78202,3.78202,3.77488,3.77646,3770000.0
2007-05-22 15:26:00,3.78379,3.78379,3.7729,3.78215,4510000.0
2007-05-22 15:27:00,3.77771,3.78174,3.77005,3.77005,7130000.0
2007-05-22 15:28:00,3.7819,3.78274,3.77789,3.77789,5640000.0
2007-05-22 15:29:00,3.7835,3.78617,3.77558,3.78234,16920000.0
2007-05-22 15:30:00,3.7819,3.78218,3.77525,3.78101,5630000.0
2007-05-22 15:31:00,3.78292,3.78344,3.7764,3.78149,5260000.0
2007-05-22 15:32:00,3.7826,3.7826,3.77232,3.78057,5250000.0
2007-05-22 15:33:00,3.77069,3.78014,3.76911,3.77676,8270000.0
2007-05-22 15:34:00,3.77846,3.78272,3.77256,3.78243,9770000.0
2007-05-22 15:35:00,3.78471,3.78573,3.77472,3.77472,6770000.0
2007-05-22 15:36:00,3.77702,3.78362,3.77572,3.77698,4890000.0
2007-05-22 15:37:00,3.78187,3.78399,3.77858,3.77858,6000000.0
2007-05-22 15:38:00,3.78447,3.78447,3.77886,3.7837,7130000.0
2007-05-22 15:39:00,3.78043,3.7848,3.77905,3.7823,6000000.0
2007-05-22 15:40:00,3.77798,3.78389,3.7739,3.78389,4880000.0
2007-05-22 15:41:00,3.78368,3.78368,3.77831,3.78168,6380000.0
2007-05-22 15:42:00,3.77954,3.78659,3.77954,3.78303,4510000.0
2007-05-22 15:43:00,3.78033,3.78307,3.7769,3.78112,4880000.0
2007-05-22 15:44:00,3.78369,3.7842,3.77849,3.78392,9030000.0
2007-05-22 15:45:00,3.78497,3.78878,3.77644,3.78445,6760000.0
2007-05-22 15:46:00,3.77842,3.78371,3.77784,3.77983,4140000.0
2007-05-22 15:47:00,3.77999,3.78518,3.77983,3.78296,6020000.0
2007-05-22 15:48:00,3.77443,3.78509,3.77443,3.78424,4880000.0
2007-05-22 15:49:00,3.78216,3.78429,3.78003,3.78117,4140000.0
2007-05-22 15:50:00,3.7808,3.78487,3.7792,3.7792,4520000.0
2007-05-22 15:51:00,3.78367,3.78447,3.77553,3.78016,4880000.0
2007-05-22 15:52:00,3.78056,3.78615,3.77608,3.77608,5260000.0
2007-05-22 15:53:00,3.77425,3.78396,3.77425,3.77444,4510000.0
2007-05-22 15:54:00,3.78487,3.78487,3.77812,3.78433,5260000.0
2007-05-22 15:55:00,3.78247,3.78475,3.77896,3.78432,5270000.0
2007-05-22 15:56:00,3.78498,3.78555,3.77829,3.77829,4510000.0
2007-05-22 15:57:00,3.78445,3.78445,3.773,3.78168,7880000.0
2007-05-22 15:58:00,3.78037,3.78456,3.77535,3.78013,6400000.0
2007-05-22 15:59:00,3.78469,3.78514,3.78025,3.78065,4880000.0
2007-05-22 16:00:00,3.78482,3.78482,3.77846,3.78326,7520000.0
2007-05-22 16:01:00,3.77978,3.78453,3.77856,3.78094,4900000.0
2007-05-22 16:02:00,3.78063,3.7839,3.77448,3.77455,6380000.0
2007-05-22 16:03:00,3.78138,3.7834,3.77902,3.77902,3770000.0
2007-05-22 16:04:00,3.78066,3.7838,3.77463,3.77911,4890000.0
2007-05-22 16:05:00,3.77976,3.78649,3.77888,3.78506,5650000.0
2007-05-22 16:06:00,3.77317,3.78192,3.77317,3.78192,7880000.0
2007-05-22 16:07:00,3.78372,3.78372,3.77643,3.78262,5250000.0
2007-05-22 16:08:00,3.77925,3.78331,3.77694,3.78331,5630000.0
2007-05-22 16:09:00,3.77896,3.78344,3.77369,3.78344,5640000.0
2007-05-22 16:10:00,3.77832,3.78214,3.77539,3.77921,6010000.0
2007-05-22 16:11:00,3.78097,3.78171,3.77192,3.77993,6020000.0
2007-05-22 16:12:00,3.78335,3.78335,3.77579,3.77579,4890000.0
2007-05-22 16:13:00,3.77914,3.78594,3.77701,3.78169,7880000.0
2007-05-22 16:14:00,3.78266,3.783,3.77775,3.77775,4510000.0
2007-05-22 16:15:00,3.77613,3.78363,3.77613,3.77964,4520000.0
2007-05-22 16:16:00,3.78085,3.78476,3.77786,3.77957,7150000.0
2007-05-22 16:17:00,3.77695,3.78315,3.77695,3.78055,5250000.0
2007-05-22 16:18:00,3.78143,3.78158,3.77535,3.78129,6380000.0
2007-05-22 16:19:00,3.77313,3.78183,3.77313,3.77647,3770000.0
2007-05-22 16:20:00,3.77701,3.78105,3.76869,3.77459,4510000.0
2007-05-22 16:21:00,3.78155,3.78155,3.77254,3.78029,4520000.0
2007-05-22 16:22:00,3.77984,3.78231,3.77598,3.78142,7130000.0
2007-05-22 16:23:00,3.77702,3.78467,3.77509,3.78086,8630000.0
2007-05-22 16:24:00,3.77975,3.78109,3.77622,3.77911,6380000.0
2007-05-22 16:25:00,3.77714,3.78179,3.77505,3.78179,4880000.0
2007-05-22 16:26:00,3.7818,3.78312,3.77559,3.78253,5640000.0
2007-05-22 16:27:00,3.77748,3.78177,3.77199,3.77994,7880000.0
2007-05-22 16:28:00,3.78244,3.78244,3.77246,3.77283,4510000.0
2007-05-22 16:29:00,3.77343,3.78416,3.77343,3.78304,6010000.0
2007-05-22 16:30:00,3.77936,3.78336,3.77573,3.77573,10520000.0
2007-05-22 16:31:00,3.78096,3.78193,3.7727,3.77712,6760000.0
2007-05-22 16:32:00,3.78204,3.78225,3.77621,3.78225,6390000.0
2007-05-22 16:33:00,3.78184,3.78268,3.77739,3.77876,5250000.0
2007-05-22 16:34:00,3.78366,3.78366,3.77598,3.77758,6010000.0
2007-05-22 16:35:00,3.77712,3.78347,3.77399,3.77719,4510000.0
2007-05-22 16:36:00,3.78094,3.78361,3.77637,3.78229,4140000.0
2007-05-22 16:37:00,3.78242,3.78397,3.78106,3.78311,6760000.0
2007-05-22 16:38:00,3.78167,3.78338,3.7726,3.77786,7510000.0
2007-05-22 16:39:00,3.78295,3.78295,3.77353,3.77822,5250000.0
2007-05-22 16:40:00,3.78269,3.78269,3.77561,3.77644,4880000.0
2007-05-22 16:42:00,3.7763,3.78358,3.77532,3.78153,4880000.0
2007-05-22 16:43:00,3.78049,3.78287,3.77312,3.77627,6000000.0
2007-05-22 16:44:00,3.78414,3.78414,3.77623,3.77911,5260000.0
2007-05-22 16:45:00,3.78615,3.78732,3.77469,3.78232,10900000.0
2007-05-22 16:46:00,3.78388,3.7846,3.77847,3.78094,4150000.0
2007-05-22 16:47:00,3.78521,3.78633,3.77617,3.78533,7140000.0
2007-05-22 16:48:00,3.78366,3.78479,3.77288,3.78479,7880000.0
2007-05-22 16:49:00,3.78178,3.78404,3.77443,3.77835,5270000.0
2007-05-22 16:50:00,3.7841,3.7841,3.77461,3.78235,6000000.0
2007-05-22 16:51:00,3.78299,3.78385,3.77488,3.78318,6010000.0
2007-05-22 16:52:00,3.77839,3.78465,3.77427,3.77427,5260000.0
2007-05-22 16:53:00,3.78228,3.78323,3.77201,3.78076,6020000.0
2007-05-22 16:54:00,3.78262,3.78262,3.77113,3.77695,6390000.0
2007-05-22 16:55:00,3.77829,3.78291,3.7726,3.77715,5250000.0
2007-05-22 16:56:00,3.77802,3.78241,3.7719,3.7769,6390000.0
2007-05-22 16:57:00,3.77171,3.78365,3.77171,3.7728,6020000.0
2007-05-22 16:58:00,3.78211,3.78211,3.77701,3.78141,4520000.0
2007-05-22 16:59:00,3.7817,3.78211,3.77255,3.77969,3400000.0
2007-05-22 17:00:00,3.78133,3.78177,3.77311,3.78169,5640000.0
2007-05-22 17:01:00,3.78138,3.78173,3.78056,3.78076,3760000.0
2007-05-22 17:02:00,3.78144,3.78144,3.77098,3.77098,3010000.0
2007-05-22 17:03:00,3.7742,3.78247,3.7706,3.77707,7880000.0
2007-05-22 17:05:00,3.78038,3.78132,3.77154,3.77735,5260000.0
2007-05-22 17:06:00,3.77841,3.77968,3.76817,3.77968,6010000.0
2007-05-22 17:07:00,3.7808,3.7808,3.77484,3.77897,5630000.0
2007-05-22 17:08:00,3.77814,3.77814,3.76744,3.7733,6000000.0
2007-05-22 17:09:00,3.77874,3.77992,3.774,3.77992,6770000.0
2007-05-22 17:10:00,3.7743,3.77891,3.77235,3.77332,7880000.0
2007-05-22 17:11:00,3.77377,3.77903,3.76936,3.77903,7130000.0
2007-05-22 17:12:00,3.77972,3.77972,3.77504,3.77504,4880000.0
2007-05-22 17:13:00,3.77865,3.77865,3.76938,3.77849,3770000.0
2007-05-22 17:14:00,3.77886,3.77886,3.77156,3.77868,6380000.0
2007-05-22 17:15:00,3.77701,3.77973,3.77371,3.77456,6010000.0
2007-05-22 17:16:00,3.77312,3.77944,3.76946,3.77478,7130000.0
2007-05-22 17:17:00,3.77408,3.78264,3.77119,3.77516,6380000.0
2007-05-22 17:18:00,3.77958,3.77958,3.76992,3.77638,5630000.0
2007-05-22 17:19:00,3.77915,3.78055,3.77062,3.78055,6380000.0
2007-05-22 17:20:00,3.77631,3.781,3.77297,3.77297,5250000.0
2007-05-22 17:22:00,3.78094,3.78094,3.77499,3.78002,5660000.0
2007-05-22 17:23:00,3.78048,3.78203,3.77649,3.78203,4160000.0
2007-05-22 17:24:00,3.77558,3.78272,3.77558,3.77795,5630000.0
2007-05-22 17:25:00,3.77472,3.78663,3.77472,3.781,7140000.0
2007-05-22 17:26:00,3.78098,3.7818,3.77221,3.77741,5260000.0
2007-05-22 17:27:00,3.78101,3.78131,3.77139,3.77904,5630000.0
2007-05-22 17:28:00,3.77776,3.77921,3.76647,3.77763,8650000.0
2007-05-22 17:29:00,3.78039,3.78121,3.77439,3.78121,6770000.0
2007-05-22 17:30:00,3.77991,3.78097,3.77148,3.77647,16160000.0
2007-05-22 17:31:00,3.77578,3.78041,3.77547,3.77547,4510000.0
2007-05-22 17:32:00,3.77984,3.78055,3.77153,3.78055,6000000.0
2007-05-22 17:33:00,3.77618,3.78299,3.77595,3.78051,6020000.0
2007-05-22 17:34:00,3.77265,3.77733,3.77148,3.77179,5630000.0
2007-05-22 17:35:00,3.78174,3.78174,3.77385,3.77706,8270000.0
2007-05-22 17:36:00,3.77724,3.78164,3.7718,3.7718,4880000.0
2007-05-22 17:37:00,3.7792,3.78389,3.77435,3.7796,5640000.0
2007-05-22 17:38:00,3.78186,3.78262,3.77657,3.77985,6770000.0
2007-05-22 17:39:00,3.7785,3.78286,3.77294,3.78183,8280000.0
2007-05-22 17:40:00,3.77788,3.78194,3.77243,3.78005,6390000.0
2007-05-22 17:41:00,3.77575,3.7809,3.77095,3.77586,5260000.0
2007-05-22 17:42:00,3.77677,3.78031,3.77244,3.77594,5260000.0
2007-05-22 17:43:00,3.7801,3.78093,3.77455,3.78093,4510000.0
2007-05-22 17:44:00,3.78065,3.78122,3.77472,3.77925,7130000.0
2007-05-22 17:45:00,3.77711,3.78377,3.77383,3.77846,13880000.0
2007-05-22 17:46:00,3.77999,3.78151,3.7756,3.78106,5270000.0
2007-05-22 17:47:00,3.77688,3.78073,3.77282,3.78073,6390000.0
2007-05-22 17:48:00,3.78085,3.78089,3.77061,3.77873,10890000.0
2007-05-22 17:49:00,3.78034,3.78085,3.77167,3.77201,6770000.0
2007-05-22 17:50:00,3.78158,3.78351,3.77215,3.78191,7510000.0
2007-05-22 17:52:00,3.77149,3.78021,3.77008,3.78006,5260000.0
2007-05-22 17:53:00,3.77999,3.78127,3.77183,3.7805,5260000.0
2007-05-22 17:54:00,3.77492,3.77946,3.77338,3.77946,6000000.0
2007-05-22 17:55:00,3.77675,3.78253,3.77601,3.77989,6760000.0
2007-05-22 17:56:00,3.78112,3.78246,3.77668,3.78131,6400000.0
2007-05-22 17:57:00,3.77992,3.78077,3.77127,3.78059,6400000.0
2007-05-22 17:58:00,3.77979,3.78053,3.77581,3.77593,4880000.0
2007-05-22 17:59:00,3.77699,3.78059,3.7711,3.77946,5630000.0
2007-05-22 18:00:00,3.78109,3.78382,3.77234,3.78053,10170000.0
2007-05-22 18:01:00,3.77928,3.78013,3.77242,3.7791,5260000.0
2007-05-22 18:02:00,3.77361,3.78181,3.77361,3.77954,4140000.0
2007-05-22 18:03:00,3.77478,3.78078,3.77221,3.77886,6010000.0
2007-05-22 18:04:00,3.77055,3.77963,3.77055,3.77963,4510000.0
2007-05-22 18:05:00,3.7704,3.77924,3.7704,3.77924,4510000.0
2007-05-22 18:06:00,3.76974,3.78038,3.76906,3.77692,7880000.0
2007-05-22 18:07:00,3.77822,3.78055,3.77672,3.77672,4510000.0
2007-05-22 18:08:00,3.77778,3.77986,3.77055,3.77601,4890000.0
2007-05-22 18:10:00,3.7794,3.78078,3.77123,3.77123,5250000.0
2007-05-22 18:11:00,3.77239,3.78192,3.77239,3.78192,5250000.0
2007-05-22 18:12:00,3.78074,3.78074,3.77513,3.77988,8250000.0
2007-05-22 18:13:00,3.77967,3.77967,3.77092,3.7748,4140000.0
2007-05-22 18:14:00,3.78067,3.7811,3.77094,3.7811,5250000.0
2007-05-22 18:15:00,3.78144,3.78144,3.77473,3.78049,12760000.0
2007-05-22 18:16:00,3.77737,3.78029,3.77149,3.77678,4510000.0
2007-05-22 18:18:00,3.77452,3.78261,3.77033,3.77641,6750000.0
2007-05-22 18:19:00,3.77973,3.78071,3.77551,3.77684,5630000.0
2007-05-22 18:20:00,3.77012,3.77989,3.77012,3.77989,4130000.0
2007-05-22 18:21:00,3.77995,3.77995,3.77091,3.77959,5630000.0
2007-05-22 18:22:00,3.77995,3.78078,3.77398,3.78056,5630000.0
2007-05-22 18:23:00,3.78093,3.78312,3.77278,3.77278,8260000.0
2007-05-22 18:24:00,3.7798,3.78069,3.77456,3.77844,5260000.0
2007-05-22 18:25:00,3.77703,3.78055,3.77464,3.77583,7130000.0
2007-05-22 18:26:00,3.77964,3.78204,3.77175,3.78009,6010000.0
2007-05-22 18:28:00,3.77471,3.78106,3.77462,3.77752,4520000.0
2007-05-22 18:29:00,3.7813,3.78349,3.77555,3.77644,5650000.0
2007-05-22 18:30:00,3.7689,3.78013,3.7689,3.77733,10550000.0
2007-05-22 18:31:00,3.774,3.7802,3.77388,3.77388,4520000.0
2007-05-22 18:35:00,3.7796,3.78081,3.77128,3.77128,6380000.0
2007-05-22 18:38:00,3.77987,3.77987,3.76903,3.7732,8250000.0
2007-05-22 18:40:00,3.78223,3.783,3.77206,3.77668,4520000.0
2007-05-22 18:41:00,3.77416,3.77872,3.76874,3.77803,6010000.0
2007-05-22 18:42:00,3.7748,3.78073,3.7705,3.77824,5260000.0
2007-05-22 18:43:00,3.77999,3.78034,3.77448,3.78034,7510000.0
2007-05-22 18:44:00,3.78033,3.78101,3.77431,3.77431,4890000.0
2007-05-22 18:47:00,3.76964,3.77795,3.76917,3.77795,5260000.0
2007-05-22 18:48:00,3.77673,3.78341,3.77328,3.78065,12030000.0
2007-05-22 18:49:00,3.78016,3.78112,3.77547,3.77918,6780000.0
2007-05-22 18:50:00,3.77534,3.78017,3.77366,3.77366,6000000.0
2007-05-22 18:52:00,3.78062,3.78062,3.76973,3.77888,7510000.0
2007-05-22 18:53:00,3.77987,3.77987,3.76953,3.77762,7510000.0
2007-05-22 18:58:00,3.78035,3.78261,3.77545,3.77567,6400000.0
2007-05-22 18:59:00,3.77492,3.78355,3.7732,3.77572,6760000.0
2007-05-22 19:00:00,3.7688,3.77803,3.76771,3.77271,4520000.0
2007-05-22 19:04:00,3.77813,3.77813,3.76598,3.77187,4890000.0
2007-05-22 19:05:00,3.77256,3.77278,3.76747,3.77278,2650000.0
2007-05-22 19:07:00,3.77324,3.7782,3.76774,3.77644,4510000.0
2007-05-22 19:08:00,3.77704,3.77825,3.77015,3.77015,4880000.0
2007-05-22 19:09:00,3.77436,3.77487,3.77022,3.77022,6390000.0
2007-05-22 19:10:00,3.77256,3.77625,3.77072,3.7753,5280000.0
2007-05-22 19:11:00,3.76499,3.77408,3.76499,3.77406,7150000.0
2007-05-22 19:12:00,3.77681,3.77728,3.76801,3.77292,8630000.0
2007-05-22 19:13:00,3.77557,3.77651,3.7692,3.77651,6010000.0
2007-05-22 19:14:00,3.77508,3.77576,3.76588,3.76648,6010000.0
2007-05-22 19:15:00,3.77619,3.77619,3.76631,3.77131,10150000.0
2007-05-22 19:17:00,3.77622,3.77975,3.77398,3.77886,6390000.0
2007-05-22 19:18:00,3.77197,3.77735,3.76672,3.76843,7510000.0
2007-05-22 19:21:00,3.77698,3.77953,3.7704,3.77739,6030000.0
2007-05-22 19:22:00,3.77272,3.77942,3.76861,3.77634,6400000.0
2007-05-22 19:23:00,3.7687,3.77854,3.76753,3.77706,4150000.0
2007-05-22 19:24:00,3.77454,3.77511,3.76638,3.77098,4150000.0
2007-05-22 19:27:00,3.77525,3.77731,3.77229,3.77601,4880000.0
2007-05-22 19:31:00,3.76922,3.77982,3.76922,3.77422,5630000.0
2007-05-22 19:32:00,3.7702,3.77743,3.76856,3.77743,4510000.0
2007-05-22 19:34:00,3.77284,3.77601,3.76556,3.77594,3770000.0
2007-05-22 19:35:00,3.7715,3.77646,3.76504,3.77542,7880000.0
2007-05-22 19:36:00,3.77665,3.7775,3.76741,3.77643,6020000.0
2007-05-22 19:37:00,3.77675,3.77693,3.7669,3.77277,4880000.0
2007-05-22 19:38:00,3.77631,3.77642,3.76955,3.77642,7140000.0
2007-05-22 19:39:00,3.77769,3.77988,3.77057,3.77108,6390000.0
2007-05-22 19:40:00,3.77574,3.77634,3.76296,3.76664,6770000.0
2007-05-22 19:41:00,3.76845,3.77812,3.76845,3.77224,4890000.0
2007-05-22 19:42:00,3.77119,3.77952,3.77119,3.778,6020000.0
2007-05-22 19:43:00,3.77649,3.77706,3.77185,3.77549,7150000.0
2007-05-22 19:45:00,3.77224,3.78109,3.76911,3.76911,6410000.0
2007-05-22 19:47:00,3.77082,3.77542,3.76562,3.76926,6780000.0
2007-05-22 19:49:00,3.77377,3.7776,3.76677,3.77739,6770000.0
2007-05-22 19:50:00,3.76605,3.77437,3.76605,3.77413,7510000.0
2007-05-22 19:51:00,3.76692,3.77281,3.76685,3.77161,3380000.0
2007-05-22 19:53:00,3.77635,3.77635,3.77217,3.77628,4140000.0
2007-05-22 19:55:00,3.77314,3.77613,3.76235,3.77613,6020000.0
2007-05-22 19:56:00,3.77589,3.7768,3.77182,3.77587,3770000.0
2007-05-22 20:00:00,3.76504,3.77628,3.76235,3.77628,7140000.0
2007-05-22 20:01:00,3.77482,3.77945,3.76833,3.77297,4880000.0
2007-05-22 20:02:00,3.77487,3.77644,3.76529,3.77644,4510000.0
2007-05-22 20:03:00,3.77311,3.77694,3.76756,3.77171,6390000.0
2007-05-22 20:04:00,3.7677,3.77712,3.7677,3.77532,5640000.0
2007-05-22 20:05:00,3.76947,3.78048,3.76947,3.77697,5630000.0
2007-05-22 20:08:00,3.77487,3.77896,3.76931,3.76986,6010000.0
2007-05-22 20:09:00,3.77743,3.78101,3.77488,3.77786,4880000.0
2007-05-22 20:12:00,3.7766,3.77776,3.77408,3.77511,4520000.0
2007-05-22 20:13:00,3.77741,3.77752,3.7681,3.77746,3760000.0
2007-05-22 20:14:00,3.77498,3.77783,3.77212,3.77764,7150000.0
2007-05-22 20:15:00,3.77782,3.77782,3.77274,3.77316,1510000.0
2007-05-22 20:16:00,3.77772,3.77784,3.7767,3.77784,1890000.0
2007-05-22 20:17:00,3.77282,3.77743,3.76872,3.77534,2640000.0
2007-05-22 20:18:00,3.77107,3.77709,3.76507,3.77709,12420000.0
2007-05-22 20:20:00,3.77748,3.78014,3.76963,3.78014,4910000.0
2007-05-22 20:22:00,3.77233,3.7808,3.77233,3.77475,10880000.0
2007-05-22 20:27:00,3.77788,3.77811,3.76881,3.77749,4510000.0
2007-05-22 20:28:00,3.77785,3.77799,3.77274,3.77746,6000000.0
2007-05-22 20:29:00,3.777,3.77712,3.76608,3.77712,9780000.0
2007-05-22 20:32:00,3.77634,3.77782,3.7684,3.77114,6000000.0
2007-05-22 20:36:00,3.77638,3.77804,3.77271,3.77271,4880000.0
2007-05-22 20:37:00,3.77812,3.77828,3.76872,3.77369,5260000.0
2007-05-22 20:38:00,3.77783,3.77965,3.77013,3.77965,6760000.0
2007-05-22 20:41:00,3.77566,3.77744,3.76809,3.77744,3770000.0
2007-05-22 20:43:00,3.77725,3.77946,3.77004,3.77843,7880000.0
2007-05-22 20:44:00,3.77944,3.77944,3.77019,3.7771,6030000.0
2007-05-22 20:45:00,3.77091,3.77621,3.7653,3.77621,7140000.0
2007-05-22 20:48:00,3.77313,3.77753,3.77269,3.77658,7510000.0
2007-05-22 20:49:00,3.7749,3.77834,3.77431,3.77572,4500000.0
2007-05-22 20:52:00,3.77145,3.77598,3.77085,3.77598,4500000.0
2007-05-22 20:54:00,3.77663,3.77782,3.7722,3.7722,4520000.0
2007-05-22 20:58:00,3.7723,3.77684,3.76561,3.77684,4890000.0
2007-05-22 20:59:00,3.77744,3.77778,3.76858,3.77234,6770000.0
2007-05-22 21:00:00,3.77599,3.77775,3.77263,3.77619,6000000.0
2007-05-22 21:05:00,3.77718,3.77768,3.77299,3.77437,6760000.0
2007-05-22 21:10:00,3.77231,3.77231,3.77167,3.77222,1510000.0
2007-05-22 21:11:00,3.7703,3.77168,3.77019,3.77019,2260000.0
2007-05-22 21:16:00,3.77173,3.77919,3.77139,3.7737,11250000.0
2007-05-22 21:18:00,3.77615,3.77856,3.77169,3.77169,6380000.0
2007-05-22 21:19:00,3.777,3.77755,3.777,3.77755,1130000.0
2007-05-22 21:20:00,3.77621,3.77621,3.77333,3.77366,1510000.0
2007-05-22 21:22:00,3.7779,3.7779,3.77749,3.77752,1880000.0
2007-05-22 21:23:00,3.77196,3.77767,3.77196,3.77324,4510000.0
2007-05-22 21:28:00,3.77301,3.77918,3.77301,3.77403,3750000.0
2007-05-22 21:29:00,3.77122,3.77604,3.77077,3.77143,10880000.0
2007-05-22 21:34:00,3.76821,3.77739,3.76821,3.77268,3000000.0
2007-05-22 21:35:00,3.76976,3.7805,3.76976,3.77578,5630000.0
2007-05-22 21:39:00,3.7685,3.77685,3.76777,3.77685,5250000.0
2007-05-22 21:43:00,3.77727,3.78138,3.77057,3.77526,6010000.0
2007-05-22 21:44:00,3.77934,3.78224,3.77032,3.77032,4900000.0
2007-05-22 21:45:00,3.77173,3.77805,3.76794,3.77805,4890000.0
2007-05-22 21:46:00,3.77262,3.77962,3.76646,3.77962,11680000.0
2007-05-22 21:49:00,3.77758,3.77758,3.77073,3.77119,3020000.0
2007-05-22 21:50:00,3.77911,3.77911,3.77203,3.77778,3760000.0
2007-05-22 21:51:00,3.77853,3.7802,3.77342,3.77759,4510000.0
2007-05-22 21:52:00,3.77378,3.77895,3.77378,3.77837,3000000.0
2007-05-22 21:53:00,3.77263,3.77739,3.77058,3.77739,3020000.0
2007-05-22 21:57:00,3.77204,3.77946,3.7712,3.77915,3770000.0
2007-05-22 21:58:00,3.77274,3.77828,3.77274,3.77472,4150000.0
2007-05-22 21:59:00,3.77137,3.77759,3.76516,3.77759,11680000.0
2007-05-22 22:06:00,3.77761,3.77831,3.7734,3.77797,4130000.0
2007-05-22 22:07:00,3.77275,3.78032,3.77275,3.77283,10880000.0
2007-05-22 22:11:00,3.77394,3.77849,3.77288,3.77288,5260000.0
2007-05-22 22:12:00,3.77701,3.77812,3.77237,3.77419,2650000.0
2007-05-22 22:13:00,3.77799,3.77799,3.76885,3.77702,4150000.0
2007-05-22 22:17:00,3.77748,3.77763,3.76869,3.76869,4510000.0
2007-05-22 22:19:00,3.77855,3.77937,3.769,3.769,5260000.0
2007-05-22 22:20:00,3.77758,3.77758,3.76722,3.77463,3380000.0
2007-05-22 22:21:00,3.77262,3.77792,3.76852,3.77686,3380000.0
2007-05-22 22:22:00,3.77335,3.77963,3.76989,3.77344,12020000.0
2007-05-22 22:23:00,3.77444,3.77972,3.77298,3.7743,6020000.0
2007-05-22 22:24:00,3.77575,3.78139,3.77416,3.78139,3380000.0
2007-05-22 22:28:00,3.7749,3.7749,3.77423,3.77423,1500000.0
2007-05-22 22:29:00,3.77495,3.77762,3.77321,3.77563,5260000.0
2007-05-22 22:30:00,3.77177,3.77999,3.76951,3.77474,6380000.0
2007-05-22 22:32:00,3.77282,3.78112,3.77282,3.77818,4130000.0
2007-05-22 22:33:00,3.77729,3.77729,3.77426,3.77426,1500000.0
2007-05-22 22:37:00,3.77762,3.77853,3.77762,3.77853,2630000.0
2007-05-22 22:38:00,3.77872,3.77872,3.77797,3.77822,1880000.0
2007-05-22 22:44:00,3.77396,3.78169,3.77396,3.7761,11250000.0
2007-05-22 22:49:00,3.77247,3.78016,3.77033,3.77587,4140000.0
2007-05-22 22:50:00,3.7752,3.78329,3.77139,3.78054,13900000.0
2007-05-22 22:51:00,3.77863,3.77863,3.77337,3.77337,1510000.0
2007-05-22 22:59:00,3.77728,3.77891,3.7698,3.77743,4880000.0
2007-05-22 23:00:00,3.77866,3.77866,3.77338,3.7747,7880000.0
2007-05-22 23:01:00,3.76891,3.77839,3.76891,3.77839,5630000.0
2007-05-22 23:02:00,3.77792,3.77846,3.777,3.77838,2630000.0
2007-05-22 23:03:00,3.77765,3.77952,3.77403,3.77822,7520000.0
2007-05-22 23:04:00,3.77763,3.77907,3.77357,3.77882,5630000.0
2007-05-22 23:05:00,3.77614,3.77848,3.77288,3.77848,2250000.0
2007-05-22 23:06:00,3.77488,3.77849,3.76952,3.76952,6010000.0
2007-05-22 23:07:00,3.7709,3.779,3.7709,3.779,3000000.0
2007-05-22 23:08:00,3.7779,3.77897,3.77367,3.77895,3750000.0
2007-05-22 23:09:00,3.77497,3.77963,3.77272,3.77499,6760000.0
2007-05-22 23:10:00,3.77796,3.77858,3.76916,3.77854,10130000.0
2007-05-22 23:11:00,3.7749,3.7749,3.77484,3.77484,1500000.0
2007-05-22 23:12:00,3.77538,3.77761,3.77538,3.77755,1510000.0
2007-05-22 23:13:00,3.77792,3.77827,3.77308,3.77308,3760000.0
2007-05-22 23:14:00,3.77757,3.77874,3.76929,3.77804,4500000.0
2007-05-22 23:15:00,3.77848,3.77848,3.77262,3.77824,7130000.0
2007-05-22 23:16:00,3.77734,3.77734,3.76937,3.77731,6380000.0
2007-05-22 23:17:00,3.77353,3.77423,3.77346,3.77423,1880000.0
2007-05-22 23:21:00,3.7784,3.7784,3.76677,3.77404,6400000.0
2007-05-22 23:22:00,3.77704,3.77704,3.77329,3.77329,1130000.0
2007-05-22 23:23:00,3.76925,3.77484,3.76925,3.77484,1500000.0
2007-05-22 23:24:00,3.77915,3.78101,3.77147,3.77451,4150000.0
2007-05-22 23:25:00,3.77818,3.77818,3.77165,3.77165,3020000.0
2007-05-22 23:26:00,3.77276,3.77914,3.76802,3.77914,10530000.0
2007-05-22 23:27:00,3.77758,3.78011,3.77019,3.77467,6770000.0
2007-05-22 23:28:00,3.77473,3.77473,3.77167,3.77167,1500000.0
2007-05-22 23:29:00,3.77833,3.77833,3.77167,3.77167,1500000.0
2007-05-22 23:30:00,3.77858,3.77863,3.76894,3.77433,3770000.0
2007-05-22 23:33:00,3.77728,3.77848,3.76843,3.77173,2640000.0
2007-05-22 23:34:00,3.77272,3.77932,3.77272,3.77762,2270000.0
2007-05-22 23:35:00,3.76882,3.77834,3.76882,3.77756,2640000.0
2007-05-22 23:36:00,3.778,3.78239,3.77012,3.77012,8660000.0
2007-05-22 23:38:00,3.77715,3.77715,3.76413,3.76738,6790000.0
2007-05-22 23:39:00,3.77301,3.78078,3.77301,3.77805,7900000.0
2007-05-22 23:40:00,3.77412,3.77951,3.76881,3.76881,2650000.0
2007-05-22 23:45:00,3.77362,3.77813,3.77099,3.77619,3380000.0
2007-05-22 23:46:00,3.78093,3.78093,3.77358,3.77707,5260000.0
2007-05-22 23:57:00,3.77168,3.77717,3.77168,3.77182,9400000.0
2007-05-22 23:59:00,3.77613,3.77621,3.77074,3.77621,6750000.0
2007-05-23 00:00:00,3.77188,3.77737,3.77188,3.77202,10140000.0
2007-05-23 00:02:00,3.77667,3.77793,3.77185,3.77314,6390000.0
2007-05-23 00:04:00,3.77235,3.77729,3.77164,3.77228,10880000.0
2007-05-23 00:11:00,3.77223,3.77804,3.77113,3.77113,4910000.0
2007-05-23 00:12:00,3.77751,3.77777,3.77231,3.77503,4890000.0
2007-05-23 00:14:00,3.77684,3.77692,3.77316,3.77692,2250000.0
2007-05-23 00:16:00,3.77333,3.77903,3.77238,3.77415,4510000.0
2007-05-23 00:17:00,3.77762,3.77787,3.77097,3.77787,6020000.0
2007-05-23 00:19:00,3.77228,3.77777,3.77228,3.77242,10880000.0
2007-05-23 00:27:00,3.76978,3.7795,3.76978,3.7792,4530000.0
2007-05-23 00:28:00,3.77799,3.77832,3.77615,3.77832,1890000.0
2007-05-23 00:29:00,3.76869,3.76875,3.76869,3.76875,1500000.0
2007-05-23 00:32:00,3.77776,3.77895,3.76966,3.77328,3400000.0
2007-05-23 00:33:00,3.77725,3.77725,3.76832,3.76832,4520000.0
2007-05-23 00:34:00,3.76711,3.77596,3.76711,3.76824,2640000.0
2007-05-23 00:37:00,3.77693,3.77701,3.77295,3.77681,4510000.0
2007-05-23 00:38:00,3.77322,3.77694,3.77322,3.77694,4140000.0
2007-05-23 00:41:00,3.77765,3.77765,3.7723,3.77706,5260000.0
2007-05-23 00:42:00,3.77766,3.77766,3.77189,3.7724,12020000.0
2007-05-23 00:43:00,3.7756,3.77843,3.77214,3.77824,7140000.0
2007-05-23 00:46:00,3.77713,3.77713,3.76589,3.77259,5270000.0
2007-05-23 00:47:00,3.77756,3.77756,3.76698,3.76794,3380000.0
2007-05-23 00:52:00,3.77412,3.77832,3.77269,3.77684,7510000.0
2007-05-23 00:53:00,3.77758,3.77832,3.76944,3.77278,4890000.0
2007-05-23 00:54:00,3.77813,3.77931,3.77018,3.77419,5280000.0
2007-05-23 00:55:00,3.76797,3.77746,3.76797,3.77617,3770000.0
2007-05-23 00:58:00,3.76924,3.78049,3.76924,3.77737,5630000.0
2007-05-23 00:59:00,3.77598,3.77598,3.7698,3.77245,4140000.0
2007-05-23 01:00:00,3.77244,3.7774,3.76669,3.76776,12010000.0
2007-05-23 01:01:00,3.77629,3.77639,3.76846,3.77085,3010000.0
2007-05-23 01:02:00,3.77316,3.77931,3.77316,3.77321,6010000.0
2007-05-23 01:03:00,3.77773,3.77785,3.77011,3.77785,4880000.0
2007-05-23 01:04:00,3.77664,3.77824,3.77268,3.77824,4880000.0
2007-05-23 01:05:00,3.7769,3.7769,3.77159,3.77676,4130000.0
2007-05-23 01:06:00,3.77022,3.7798,3.76878,3.77152,7510000.0
2007-05-23 01:08:00,3.77132,3.77671,3.76852,3.77671,3380000.0
2007-05-23 01:09:00,3.77863,3.77889,3.77317,3.77426,4500000.0
2007-05-23 01:10:00,3.77709,3.77709,3.76941,3.77215,4130000.0
2007-05-23 01:12:00,3.7728,3.77625,3.7671,3.7671,6770000.0
2007-05-23 01:13:00,3.77102,3.77662,3.77102,3.77408,4880000.0
2007-05-23 01:18:00,3.77275,3.77942,3.77261,3.77316,4520000.0
2007-05-23 01:23:00,3.77327,3.77898,3.76761,3.773,4130000.0
2007-05-23 01:25:00,3.77722,3.77789,3.77089,3.77736,4520000.0
2007-05-23 01:26:00,3.77376,3.77889,3.76825,3.77241,3770000.0
2007-05-23 01:27:00,3.77731,3.77731,3.76681,3.76754,6000000.0
2007-05-23 01:28:00,3.7734,3.77399,3.76763,3.76763,4510000.0
2007-05-23 01:30:00,3.76907,3.77978,3.76907,3.77353,9380000.0
2007-05-23 01:32:00,3.77686,3.77781,3.7716,3.7716,2640000.0
2007-05-23 01:33:00,3.77253,3.77716,3.76522,3.77716,6390000.0
2007-05-23 01:40:00,3.77219,3.77713,3.77116,3.77244,10510000.0
2007-05-23 01:43:00,3.77825,3.77825,3.77272,3.77272,4510000.0
2007-05-23 01:44:00,3.77837,3.77837,3.77679,3.77699,3010000.0
2007-05-23 01:45:00,3.77129,3.77628,3.76739,3.76739,12420000.0
2007-05-23 01:46:00,3.77494,3.77623,3.77494,3.77623,1880000.0
2007-05-23 01:47:00,3.7776,3.77775,3.77249,3.77405,4520000.0
2007-05-23 01:48:00,3.7749,3.77857,3.77288,3.77724,5640000.0
2007-05-23 01:49:00,3.77721,3.7773,3.76823,3.7773,4520000.0
2007-05-23 01:51:00,3.77749,3.77749,3.76961,3.77478,4890000.0
2007-05-23 01:52:00,3.77649,3.7779,3.77299,3.77429,3390000.0
2007-05-23 01:56:00,3.77332,3.78117,3.77324,3.77324,10510000.0
2007-05-23 02:00:00,3.77279,3.77952,3.77278,3.77278,10880000.0
2007-05-23 02:02:00,3.77413,3.77733,3.77206,3.77206,6020000.0
2007-05-23 02:03:00,3.77251,3.77817,3.7723,3.77714,9010000.0
2007-05-23 02:04:00,3.77778,3.77872,3.77145,3.77769,4510000.0
2007-05-23 02:05:00,3.777,3.7778,3.76819,3.77427,3760000.0
2007-05-23 02:06:00,3.77645,3.77821,3.77645,3.77798,3380000.0
2007-05-23 02:12:00,3.77831,3.77831,3.77371,3.77371,1880000.0
2007-05-23 02:13:00,3.77901,3.77971,3.77366,3.77366,4890000.0
2007-05-23 02:14:00,3.77758,3.77808,3.77223,3.77758,12040000.0
2007-05-23 02:17:00,3.76811,3.77817,3.76811,3.76851,3380000.0
2007-05-23 02:18:00,3.77906,3.77906,3.77312,3.77312,3010000.0
2007-05-23 02:19:00,3.77258,3.779,3.76874,3.77336,7150000.0
2007-05-23 02:20:00,3.76966,3.77559,3.76966,3.77124,4520000.0
2007-05-23 02:21:00,3.77622,3.77716,3.77145,3.77711,6010000.0
2007-05-23 02:22:00,3.77203,3.77736,3.77136,3.77681,5630000.0
2007-05-23 02:23:00,3.77778,3.77778,3.76842,3.77252,3760000.0
2007-05-23 02:24:00,3.7777,3.78264,3.77048,3.77859,6400000.0
2007-05-23 02:25:00,3.77206,3.77792,3.77122,3.77122,3010000.0
2007-05-23 02:26:00,3.77646,3.77928,3.77343,3.77343,4130000.0
2007-05-23 02:27:00,3.76884,3.7779,3.76739,3.76739,4890000.0
2007-05-23 02:28:00,3.77449,3.77902,3.77352,3.77828,5260000.0
2007-05-23 02:29:00,3.77684,3.77753,3.77242,3.77242,6000000.0
2007-05-23 02:30:00,3.77148,3.78007,3.76936,3.77796,8270000.0
2007-05-23 02:31:00,3.77643,3.7778,3.76843,3.7778,3010000.0
2007-05-23 02:32:00,3.77357,3.77757,3.77183,3.77183,3380000.0
2007-05-23 02:34:00,3.77642,3.77669,3.77095,3.77639,5260000.0
2007-05-23 02:35:00,3.77745,3.77745,3.77223,3.77232,4510000.0
2007-05-23 02:36:00,3.77789,3.77843,3.76842,3.77759,7530000.0
2007-05-23 02:37:00,3.77783,3.77783,3.76839,3.77762,5260000.0
2007-05-23 02:38:00,3.7761,3.77764,3.76792,3.77606,6020000.0
2007-05-23 02:39:00,3.77649,3.77768,3.77264,3.77264,3760000.0
2007-05-23 02:40:00,3.77298,3.77821,3.77282,3.77282,3010000.0
2007-05-23 02:41:00,3.77778,3.77778,3.7731,3.77619,4880000.0
2007-05-23 02:42:00,3.77339,3.77963,3.77339,3.77858,8260000.0
2007-05-23 02:43:00,3.77747,3.77771,3.77389,3.77771,3750000.0
2007-05-23 02:45:00,3.77661,3.77801,3.77302,3.77801,4880000.0
2007-05-23 02:46:00,3.77622,3.77778,3.77622,3.77778,760000.0
2007-05-23 02:47:00,3.77556,3.77743,3.76834,3.77743,5630000.0
2007-05-23 02:48:00,3.77273,3.77672,3.76719,3.77571,4890000.0
2007-05-23 02:49:00,3.77636,3.77868,3.77327,3.77792,5260000.0
2007-05-23 02:50:00,3.77608,3.77778,3.7681,3.77761,3380000.0
2007-05-23 02:51:00,3.76908,3.78104,3.76908,3.77902,8260000.0
2007-05-23 02:52:00,3.778,3.778,3.77776,3.77776,1500000.0
2007-05-23 02:53:00,3.7763,3.77779,3.76774,3.77689,13900000.0
2007-05-23 02:54:00,3.77409,3.77843,3.76882,3.77664,6390000.0
2007-05-23 02:55:00,3.7723,3.77721,3.76802,3.77301,3770000.0
2007-05-23 02:57:00,3.77727,3.77769,3.77245,3.77331,5630000.0
2007-05-23 02:58:00,3.77276,3.77983,3.77276,3.77308,10510000.0
2007-05-23 02:59:00,3.76616,3.77505,3.76616,3.77505,5260000.0
2007-05-23 03:01:00,3.77391,3.77861,3.76908,3.77861,3750000.0
2007-05-23 03:02:00,3.77651,3.77806,3.77119,3.7764,7140000.0
2007-05-23 03:05:00,3.77321,3.78013,3.77321,3.77334,10140000.0
2007-05-23 03:09:00,3.77234,3.77766,3.77234,3.77766,1500000.0
2007-05-23 03:10:00,3.76769,3.778,3.76769,3.7724,9390000.0
2007-05-23 03:11:00,3.7776,3.78043,3.76965,3.77865,6030000.0
2007-05-23 03:20:00,3.77609,3.77732,3.76833,3.77083,5630000.0
2007-05-23 03:21:00,3.77236,3.77727,3.76774,3.77036,4140000.0
2007-05-23 03:22:00,3.775,3.77799,3.77064,3.77064,5640000.0
2007-05-23 03:23:00,3.77062,3.77062,3.77062,3.77062,380000.0
2007-05-23 03:25:00,3.77202,3.77861,3.77049,3.77286,11250000.0
2007-05-23 03:29:00,3.77731,3.77836,3.77295,3.77793,5630000.0
2007-05-23 03:31:00,3.77111,3.77661,3.76813,3.77078,4510000.0
2007-05-23 03:32:00,3.77771,3.77771,3.76796,3.77399,5260000.0
2007-05-23 03:33:00,3.7741,3.77731,3.76833,3.77224,4510000.0
2007-05-23 03:36:00,3.77898,3.78284,3.76856,3.76856,5260000.0
2007-05-23 03:37:00,3.77801,3.77801,3.76883,3.76883,4880000.0
2007-05-23 03:39:00,3.77745,3.7777,3.77598,3.7777,3000000.0
2007-05-23 03:40:00,3.77221,3.77856,3.77221,3.77273,3760000.0
2007-05-23 03:41:00,3.77238,3.77974,3.76772,3.77666,7520000.0
2007-05-23 03:43:00,3.77123,3.77646,3.77111,3.77179,6010000.0
2007-05-23 03:44:00,3.77739,3.77739,3.76539,3.77137,6010000.0
2007-05-23 03:47:00,3.77695,3.78079,3.77411,3.7792,4520000.0
2007-05-23 03:48:00,3.76824,3.77714,3.76783,3.77316,6020000.0
2007-05-23 03:55:00,3.76931,3.77899,3.76931,3.77899,3760000.0
2007-05-23 03:56:00,3.77679,3.77679,3.76817,3.77501,3380000.0
2007-05-23 03:57:00,3.77383,3.78164,3.77025,3.77025,3390000.0
2007-05-23 03:59:00,3.76916,3.77389,3.76916,3.77302,4500000.0
2007-05-23 04:00:00,3.77732,3.77732,3.7679,3.77612,5270000.0
2007-05-23 04:02:00,3.77309,3.78014,3.77302,3.77302,10140000.0
2007-05-23 04:04:00,3.77021,3.77763,3.76736,3.77207,3390000.0
2007-05-23 04:05:00,3.77135,3.77719,3.76557,3.77719,9460000.0
2007-05-23 04:10:00,3.77585,3.77675,3.76703,3.76733,5630000.0
2007-05-23 04:11:00,3.77157,3.77734,3.76651,3.76718,4130000.0
2007-05-23 04:12:00,3.77656,3.77656,3.7678,3.77541,4500000.0
2007-05-23 04:13:00,3.77706,3.77706,3.76832,3.77697,5250000.0
2007-05-23 04:14:00,3.77252,3.77803,3.76752,3.77621,7500000.0
2007-05-23 04:15:00,3.76742,3.77706,3.76742,3.77643,9750000.0
2007-05-23 04:25:00,3.77169,3.77702,3.77105,3.77158,11250000.0
2007-05-23 04:28:00,3.77326,3.77969,3.76901,3.76919,4510000.0
2007-05-23 04:32:00,3.76687,3.77286,3.76681,3.77286,2640000.0
2007-05-23 04:35:00,3.77251,3.77706,3.77244,3.77258,3020000.0
2007-05-23 04:36:00,3.77718,3.77718,3.76802,3.77144,6770000.0
2007-05-23 04:37:00,3.77155,3.77261,3.77155,3.77261,1130000.0
2007-05-23 04:39:00,3.77149,3.77744,3.76621,3.7774,9040000.0
2007-05-23 04:40:00,3.76876,3.77423,3.76876,3.77423,1880000.0
2007-05-23 04:41:00,3.77204,3.7785,3.77165,3.77215,8660000.0
2007-05-23 04:42:00,3.77643,3.77783,3.77273,3.77526,3770000.0
2007-05-23 04:43:00,3.77537,3.77559,3.76687,3.77156,3770000.0
2007-05-23 04:45:00,3.772,3.77736,3.76732,3.77609,6000000.0
2007-05-23 04:46:00,3.77256,3.77782,3.77256,3.7775,4510000.0
2007-05-23 04:47:00,3.77603,3.77731,3.7722,3.77679,4880000.0
2007-05-23 04:48:00,3.7716,3.77997,3.7716,3.77873,5630000.0
2007-05-23 04:49:00,3.77798,3.77838,3.76829,3.77729,4880000.0
2007-05-23 04:50:00,3.7722,3.77783,3.76822,3.77234,12020000.0
2007-05-23 04:51:00,3.77652,3.77722,3.77142,3.7766,4510000.0
2007-05-23 04:52:00,3.77169,3.77718,3.77,3.77608,6760000.0
2007-05-23 04:53:00,3.77655,3.77655,3.76424,3.76685,7130000.0
2007-05-23 04:54:00,3.77329,3.77868,3.77172,3.77701,4880000.0
2007-05-23 04:56:00,3.76588,3.77612,3.76497,3.77612,4900000.0
2007-05-23 04:57:00,3.77799,3.77799,3.76835,3.77794,1890000.0
2007-05-23 04:58:00,3.7779,3.77798,3.7779,3.77798,1500000.0
2007-05-23 05:00:00,3.77662,3.77822,3.7688,3.77538,5630000.0
2007-05-23 05:01:00,3.77692,3.77796,3.77063,3.77139,6380000.0
2007-05-23 05:02:00,3.76824,3.77644,3.76668,3.76749,4510000.0
2007-05-23 05:03:00,3.77882,3.781,3.7702,3.77439,4510000.0
2007-05-23 05:08:00,3.77178,3.78143,3.76791,3.77902,11280000.0
2007-05-23 05:09:00,3.77318,3.777,3.77095,3.777,4890000.0
2007-05-23 05:12:00,3.76867,3.77905,3.76867,3.77304,3020000.0
2007-05-23 05:16:00,3.77263,3.77583,3.76699,3.77583,4510000.0
2007-05-23 05:17:00,3.77344,3.77648,3.76788,3.76788,3770000.0
2007-05-23 05:19:00,3.77024,3.78267,3.77024,3.778,3770000.0
2007-05-23 05:21:00,3.76994,3.77716,3.76515,3.77716,4890000.0
2007-05-23 05:22:00,3.76791,3.77413,3.76696,3.77319,3760000.0
2007-05-23 05:23:00,3.76962,3.78118,3.76962,3.77802,4880000.0
2007-05-23 05:24:00,3.77798,3.77798,3.77781,3.77781,1880000.0
2007-05-23 05:25:00,3.77732,3.77834,3.77339,3.77339,1880000.0
2007-05-23 05:27:00,3.77289,3.77867,3.7721,3.7721,11250000.0
2007-05-23 05:29:00,3.7695,3.7831,3.7695,3.77863,8270000.0
2007-05-23 05:30:00,3.77641,3.77641,3.77287,3.77287,2260000.0
2007-05-23 05:31:00,3.77778,3.77778,3.768,3.7762,8290000.0
2007-05-23 05:32:00,3.77678,3.77678,3.76705,3.76705,5270000.0
2007-05-23 05:33:00,3.77082,3.77487,3.7684,3.77308,4150000.0
2007-05-23 05:34:00,3.77671,3.77848,3.76862,3.76862,6020000.0
2007-05-23 05:35:00,3.77023,3.77575,3.76765,3.77575,3760000.0
2007-05-23 05:36:00,3.77203,3.77844,3.76796,3.77345,3380000.0
2007-05-23 05:37:00,3.76766,3.77689,3.76646,3.76765,7140000.0
2007-05-23 05:38:00,3.77495,3.77495,3.77319,3.77319,1130000.0
2007-05-23 05:40:00,3.77273,3.7773,3.7726,3.7773,4880000.0
2007-05-23 05:41:00,3.77306,3.78019,3.77282,3.77282,10880000.0
2007-05-23 05:43:00,3.77764,3.77764,3.77607,3.77745,4510000.0
2007-05-23 05:44:00,3.77325,3.77692,3.7667,3.77681,5640000.0
2007-05-23 05:45:00,3.77667,3.77796,3.77667,3.77796,1130000.0
2007-05-23 05:46:00,3.77773,3.77773,3.77632,3.77632,2630000.0
2007-05-23 05:47:00,3.77801,3.77834,3.77161,3.77826,1890000.0
2007-05-23 05:48:00,3.77627,3.7778,3.76798,3.76812,4140000.0
2007-05-23 05:49:00,3.77798,3.77848,3.76862,3.77848,3380000.0
2007-05-23 05:50:00,3.77087,3.77732,3.77087,3.77605,3400000.0
2007-05-23 05:51:00,3.77818,3.77818,3.76742,3.77701,6030000.0
2007-05-23 05:54:00,3.76919,3.77952,3.76919,3.77481,4140000.0
2007-05-23 05:56:00,3.77258,3.77807,3.77258,3.77272,10510000.0
2007-05-23 05:58:00,3.77287,3.7787,3.76803,3.77695,5250000.0
2007-05-23 05:59:00,3.76747,3.77696,3.76747,3.77231,4900000.0
2007-05-23 06:00:00,3.77875,3.78254,3.7703,3.77827,7510000.0
2007-05-23 06:02:00,3.77724,3.77814,3.77392,3.77794,3390000.0
2007-05-23 06:03:00,3.77787,3.77787,3.77363,3.77641,4150000.0
2007-05-23 06:06:00,3.77373,3.77777,3.77158,3.77589,4890000.0
2007-05-23 06:07:00,3.7728,3.77895,3.7728,3.77389,5630000.0
2007-05-23 06:08:00,3.7713,3.77651,3.76962,3.77155,10510000.0
2007-05-23 06:09:00,3.77797,3.77797,3.77232,3.77232,4130000.0
2007-05-23 06:10:00,3.77228,3.77926,3.77228,3.77774,4130000.0
2007-05-23 06:11:00,3.77867,3.77867,3.77335,3.77763,4890000.0
2007-05-23 06:12:00,3.77704,3.77704,3.77173,3.77173,2630000.0
2007-05-23 06:13:00,3.77261,3.77879,3.77248,3.77248,9030000.0
2007-05-23 06:14:00,3.77416,3.77765,3.7723,3.77319,2640000.0
2007-05-23 06:16:00,3.77241,3.77769,3.77241,3.77769,1500000.0
2007-05-23 06:17:00,3.77575,3.77654,3.76704,3.77125,4500000.0
2007-05-23 06:18:00,3.77796,3.77796,3.76655,3.77614,6750000.0
2007-05-23 06:20:00,3.77804,3.77828,3.76842,3.77782,3750000.0
2007-05-23 06:21:00,3.77721,3.77721,3.76585,3.77659,6000000.0
2007-05-23 06:22:00,3.77754,3.77824,3.77224,3.77818,3750000.0
2007-05-23 06:24:00,3.77358,3.78093,3.76932,3.77917,10890000.0
2007-05-23 06:26:00,3.77712,3.77786,3.76952,3.77379,3760000.0
2007-05-23 06:27:00,3.77267,3.77696,3.7682,3.77696,4150000.0
2007-05-23 06:30:00,3.76705,3.77463,3.76675,3.77463,3000000.0
2007-05-23 06:31:00,3.77731,3.77743,3.77731,3.77743,1500000.0
2007-05-23 06:32:00,3.76766,3.77555,3.7649,3.77412,4880000.0
2007-05-23 06:35:00,3.77291,3.77462,3.77145,3.77425,2260000.0
2007-05-23 06:36:00,3.77567,3.77623,3.76734,3.76734,2640000.0
2007-05-23 06:37:00,3.77354,3.77853,3.76752,3.76752,2640000.0
2007-05-23 06:38:00,3.77306,3.77439,3.76754,3.76754,4880000.0
2007-05-23 06:39:00,3.77606,3.77842,3.77373,3.77842,2640000.0
2007-05-23 06:41:00,3.77577,3.7777,3.76959,3.76959,3750000.0
2007-05-23 06:43:00,3.77753,3.77753,3.77205,3.77205,3010000.0
2007-05-23 06:48:00,3.77495,3.77495,3.77322,3.77322,1130000.0
2007-05-23 06:49:00,3.77734,3.77834,3.77292,3.77834,2250000.0
2007-05-23 06:50:00,3.77295,3.77719,3.77295,3.7771,1880000.0
2007-05-23 06:51:00,3.77722,3.77729,3.77286,3.77578,5630000.0
2007-05-23 06:52:00,3.77837,3.77837,3.77337,3.77337,1130000.0
2007-05-23 06:53:00,3.77083,3.77769,3.77083,3.777,3000000.0
2007-05-23 06:54:00,3.77629,3.77827,3.76875,3.77748,3760000.0
2007-05-23 06:55:00,3.7723,3.77655,3.77226,3.77226,1140000.0
2007-05-23 06:57:00,3.77298,3.7791,3.77298,3.77303,10510000.0
2007-05-23 06:59:00,3.77493,3.77937,3.7749,3.77836,6000000.0
2007-05-23 07:00:00,3.7777,3.7777,3.77334,3.77718,5250000.0
2007-05-23 07:10:00,3.77272,3.7792,3.77184,3.77279,11250000.0
2007-05-23 07:14:00,3.77416,3.77841,3.77391,3.77775,3020000.0
2007-05-23 07:15:00,3.77378,3.7803,3.7659,3.77207,10910000.0
2007-05-23 07:16:00,3.76862,3.77799,3.76862,3.77799,1130000.0
2007-05-23 07:17:00,3.77342,3.77772,3.77098,3.77712,6400000.0
2007-05-23 07:23:00,3.76839,3.77798,3.768,3.7727,3760000.0
2007-05-23 07:24:00,3.77547,3.77594,3.76504,3.77123,2650000.0
2007-05-23 07:25:00,3.77121,3.78305,3.77121,3.77881,5270000.0
2007-05-23 07:26:00,3.77634,3.77705,3.76749,3.77277,4510000.0
2007-05-23 07:27:00,3.76882,3.77705,3.76878,3.77379,3390000.0
2007-05-23 07:28:00,3.76934,3.77763,3.76934,3.77763,1880000.0
2007-05-23 07:29:00,3.76862,3.78018,3.76862,3.77484,6790000.0
2007-05-23 07:31:00,3.77666,3.77733,3.76932,3.7734,5250000.0
2007-05-23 07:33:00,3.77823,3.77823,3.76862,3.77263,4880000.0
2007-05-23 07:34:00,3.77293,3.77816,3.77238,3.77243,4540000.0
2007-05-23 07:38:00,3.77467,3.78091,3.76988,3.77853,6010000.0
2007-05-23 07:39:00,3.77786,3.77879,3.77321,3.7766,6770000.0
2007-05-23 07:40:00,3.77421,3.77908,3.77212,3.77683,4520000.0
2007-05-23 07:42:00,3.7716,3.77644,3.76796,3.77598,3400000.0
2007-05-23 07:43:00,3.77607,3.77607,3.76529,3.7708,4530000.0
2007-05-23 07:45:00,3.77858,3.77928,3.76917,3.77482,4890000.0
2007-05-23 07:46:00,3.77397,3.77847,3.76908,3.77455,6770000.0
2007-05-23 07:47:00,3.76901,3.77836,3.76901,3.77752,4880000.0
2007-05-23 07:48:00,3.77187,3.77238,3.77178,3.77178,1510000.0
2007-05-23 07:49:00,3.77496,3.7771,3.77176,3.77247,4520000.0
2007-05-23 07:50:00,3.77276,3.7772,3.77141,3.77213,5270000.0
2007-05-23 07:51:00,3.77216,3.77743,3.76748,3.76748,3760000.0
2007-05-23 07:52:00,3.77186,3.77655,3.76707,3.77638,6390000.0
2007-05-23 07:53:00,3.77293,3.77995,3.77288,3.77325,6040000.0
2007-05-23 07:54:00,3.77413,3.78309,3.77272,3.77952,6770000.0
2007-05-23 07:55:00,3.77228,3.77721,3.77228,3.77239,2270000.0
2007-05-23 07:56:00,3.76911,3.78196,3.76911,3.7793,4510000.0
2007-05-23 07:59:00,3.77327,3.77971,3.77291,3.77367,5250000.0
2007-05-23 08:00:00,3.77591,3.78042,3.77381,3.77884,4520000.0
2007-05-23 08:01:00,3.77621,3.7784,3.7731,3.7731,3390000.0
2007-05-23 08:02:00,3.77864,3.77917,3.77015,3.77347,7130000.0
2007-05-23 08:03:00,3.77647,3.77792,3.76836,3.76836,5650000.0
2007-05-23 08:04:00,3.77633,3.77777,3.768,3.77728,8290000.0
2007-05-23 08:05:00,3.77753,3.77935,3.7732,3.7732,6410000.0
2007-05-23 08:06:00,3.77274,3.7805,3.77055,3.77955,4140000.0
2007-05-23 08:07:00,3.77099,3.77818,3.76714,3.77818,9400000.0
2007-05-23 08:08:00,3.77238,3.77716,3.77238,3.77716,4900000.0
2007-05-23 08:09:00,3.7753,3.77783,3.77352,3.77631,4130000.0
2007-05-23 08:10:00,3.77461,3.77932,3.76788,3.77708,7130000.0
2007-05-23 08:11:00,3.77717,3.78344,3.77316,3.77621,4890000.0
2007-05-23 08:12:00,3.77473,3.78333,3.77473,3.78059,7500000.0
2007-05-23 08:13:00,3.78099,3.78343,3.77505,3.78097,5650000.0
2007-05-23 08:14:00,3.78074,3.78337,3.7715,3.7715,15040000.0
2007-05-23 08:15:00,3.78013,3.78013,3.7725,3.77452,5650000.0
2007-05-23 08:16:00,3.78121,3.78251,3.77235,3.77859,4510000.0
2007-05-23 08:17:00,3.78043,3.78043,3.77086,3.77086,6380000.0
2007-05-23 08:18:00,3.77476,3.78029,3.77082,3.77514,7510000.0
2007-05-23 08:19:00,3.77916,3.78156,3.77457,3.78156,5650000.0
2007-05-23 08:20:00,3.77078,3.78413,3.77078,3.78176,6760000.0
2007-05-23 08:21:00,3.77461,3.77476,3.77445,3.77476,2250000.0
2007-05-23 08:22:00,3.76914,3.77824,3.76914,3.77786,6000000.0
2007-05-23 08:23:00,3.77635,3.78477,3.7761,3.7761,4520000.0
2007-05-23 08:24:00,3.77619,3.77812,3.76771,3.77603,7880000.0
2007-05-23 08:25:00,3.78131,3.78395,3.77788,3.78293,3770000.0
2007-05-23 08:26:00,3.77576,3.78552,3.77052,3.77052,6770000.0
2007-05-23 08:27:00,3.775,3.78126,3.775,3.78053,4140000.0
2007-05-23 08:28:00,3.78028,3.78255,3.7757,3.7757,7130000.0
2007-05-23 08:29:00,3.77185,3.78052,3.77185,3.77542,4510000.0
2007-05-23 08:30:00,3.77262,3.7802,3.77194,3.7754,5280000.0
2007-05-23 08:31:00,3.77407,3.77975,3.77407,3.77975,3010000.0
2007-05-23 08:32:00,3.77996,3.78028,3.77458,3.77931,4510000.0
2007-05-23 08:33:00,3.77812,3.78077,3.7741,3.77516,5630000.0
2007-05-23 08:34:00,3.77958,3.77973,3.76985,3.77954,4890000.0
2007-05-23 08:35:00,3.77983,3.77983,3.77309,3.77553,5630000.0
2007-05-23 08:36:00,3.77428,3.78189,3.77398,3.78189,4140000.0
2007-05-23 08:37:00,3.78273,3.7829,3.78107,3.78245,4140000.0
2007-05-23 08:38:00,3.78321,3.78321,3.77382,3.78103,4520000.0
2007-05-23 08:39:00,3.77984,3.78267,3.7733,3.78247,6770000.0
2007-05-23 08:40:00,3.77678,3.78255,3.7767,3.7771,6000000.0
2007-05-23 08:41:00,3.78159,3.78159,3.77393,3.77675,7140000.0
2007-05-23 08:42:00,3.78116,3.78202,3.77233,3.77233,4880000.0
2007-05-23 08:43:00,3.77716,3.78227,3.77127,3.77923,4520000.0
2007-05-23 08:44:00,3.7756,3.78126,3.77128,3.78126,6380000.0
2007-05-23 08:45:00,3.77958,3.77958,3.77548,3.77848,4880000.0
2007-05-23 08:46:00,3.78229,3.78449,3.77819,3.77819,4890000.0
2007-05-23 08:47:00,3.77635,3.78119,3.77569,3.77605,4140000.0
2007-05-23 08:48:00,3.78068,3.78204,3.77251,3.77762,6000000.0
2007-05-23 08:49:00,3.77705,3.78186,3.77052,3.77851,5270000.0
2007-05-23 08:50:00,3.78077,3.78196,3.77556,3.78096,7140000.0
2007-05-23 08:51:00,3.77379,3.78139,3.77379,3.78118,6020000.0
2007-05-23 08:52:00,3.78148,3.78221,3.7727,3.78086,3770000.0
2007-05-23 08:53:00,3.77914,3.78164,3.77152,3.78124,4880000.0
2007-05-23 08:54:00,3.77171,3.78316,3.77171,3.78204,4880000.0
2007-05-23 08:55:00,3.7807,3.7807,3.77466,3.77496,4510000.0
2007-05-23 08:56:00,3.77853,3.78154,3.77503,3.78154,4510000.0
2007-05-23 08:57:00,3.78065,3.78172,3.77706,3.78172,4140000.0
2007-05-23 08:58:00,3.77268,3.78182,3.77268,3.77708,7510000.0
2007-05-23 08:59:00,3.77847,3.7852,3.77457,3.78313,9400000.0
2007-05-23 09:00:00,3.7762,3.78201,3.77491,3.7766,6390000.0
2007-05-23 09:01:00,3.78171,3.78354,3.77189,3.77972,6770000.0
2007-05-23 09:02:00,3.77564,3.7812,3.77201,3.7812,4140000.0
2007-05-23 09:03:00,3.77816,3.78391,3.77698,3.77832,4890000.0
2007-05-23 09:04:00,3.77877,3.78329,3.77237,3.77237,4520000.0
2007-05-23 09:05:00,3.78171,3.78536,3.77954,3.78388,9390000.0
2007-05-23 09:06:00,3.77148,3.78227,3.77098,3.77836,9380000.0
2007-05-23 09:07:00,3.78499,3.78499,3.77375,3.77887,7880000.0
2007-05-23 09:08:00,3.77552,3.78542,3.77552,3.78018,4880000.0
2007-05-23 09:09:00,3.78526,3.78889,3.7783,3.78442,5640000.0
2007-05-23 09:10:00,3.78445,3.78465,3.77907,3.78025,7140000.0
2007-05-23 09:11:00,3.77866,3.78485,3.7729,3.77949,6020000.0
2007-05-23 09:12:00,3.77947,3.78577,3.77947,3.7841,5260000.0
2007-05-23 09:13:00,3.78619,3.78732,3.77755,3.78222,6770000.0
2007-05-23 09:14:00,3.78832,3.78933,3.7795,3.78252,7880000.0
2007-05-23 09:15:00,3.78594,3.78749,3.77753,3.78547,3770000.0
2007-05-23 09:16:00,3.7883,3.789,3.78161,3.78233,4520000.0
2007-05-23 09:17:00,3.77904,3.79074,3.77904,3.78597,7130000.0
2007-05-23 09:18:00,3.78743,3.78743,3.78185,3.78735,3390000.0
2007-05-23 09:19:00,3.77739,3.78577,3.77585,3.77585,4510000.0
2007-05-23 09:20:00,3.78849,3.78873,3.77821,3.78806,6030000.0
2007-05-23 09:21:00,3.78783,3.78858,3.78233,3.78233,4890000.0
2007-05-23 09:22:00,3.78341,3.78869,3.77766,3.78042,11270000.0
2007-05-23 09:23:00,3.78326,3.7884,3.78264,3.78438,4140000.0
2007-05-23 09:24:00,3.78285,3.786,3.77517,3.78158,7140000.0
2007-05-23 09:25:00,3.78207,3.78832,3.78207,3.78787,5260000.0
2007-05-23 09:26:00,3.7847,3.78857,3.77884,3.78857,4140000.0
2007-05-23 09:27:00,3.77902,3.78974,3.77902,3.78933,5630000.0
2007-05-23 09:28:00,3.78456,3.78957,3.78405,3.78708,4890000.0
2007-05-23 09:29:00,3.78957,3.78994,3.78283,3.78936,6390000.0
2007-05-23 09:30:00,3.78791,3.79093,3.7798,3.78939,8250000.0
2007-05-23 09:31:00,3.78766,3.78869,3.7827,3.78869,4140000.0
2007-05-23 09:32:00,3.7853,3.7899,3.78287,3.78287,4880000.0
2007-05-23 09:33:00,3.78494,3.79134,3.7821,3.78894,10510000.0
2007-05-23 09:34:00,3.78844,3.7933,3.78142,3.78582,6760000.0
2007-05-23 09:35:00,3.78739,3.78907,3.77841,3.78876,5640000.0
2007-05-23 09:36:00,3.78663,3.79157,3.7842,3.7887,4880000.0
2007-05-23 09:37:00,3.78858,3.79097,3.78234,3.78997,5650000.0
2007-05-23 09:38:00,3.78809,3.79142,3.78137,3.78137,6390000.0
2007-05-23 09:40:00,3.78603,3.79058,3.78111,3.78644,6020000.0
2007-05-23 09:41:00,3.79116,3.79199,3.78566,3.78932,5250000.0
2007-05-23 09:42:00,3.79187,3.79504,3.79047,3.79254,4510000.0
2007-05-23 09:43:00,3.7875,3.79576,3.78487,3.79227,6770000.0
2007-05-23 09:44:00,3.79568,3.79689,3.78555,3.78857,6780000.0
2007-05-23 09:45:00,3.79337,3.79489,3.7842,3.79199,10520000.0
2007-05-23 09:46:00,3.78973,3.79498,3.78837,3.79388,5250000.0
2007-05-23 09:47:00,3.79114,3.79426,3.78401,3.79426,10520000.0
2007-05-23 09:48:00,3.78946,3.79386,3.78825,3.79386,3770000.0
2007-05-23 09:49:00,3.79391,3.79412,3.78523,3.79412,4890000.0
2007-05-23 09:50:00,3.79425,3.79481,3.79022,3.79269,4880000.0
2007-05-23 09:51:00,3.79388,3.79388,3.78389,3.78841,6400000.0
2007-05-23 09:52:00,3.78722,3.79523,3.78722,3.78961,6000000.0
2007-05-23 09:53:00,3.79271,3.79292,3.78244,3.78649,7880000.0
2007-05-23 09:54:00,3.78683,3.79111,3.78616,3.78704,4510000.0
2007-05-23 09:55:00,3.78669,3.79073,3.77818,3.78794,6390000.0
2007-05-23 09:56:00,3.78471,3.79494,3.78471,3.79182,5630000.0
2007-05-23 09:57:00,3.79122,3.797,3.78294,3.79267,10160000.0
2007-05-23 09:58:00,3.78537,3.79203,3.78517,3.79203,3400000.0
2007-05-23 09:59:00,3.78676,3.79348,3.78145,3.79148,12050000.0
2007-05-23 10:00:00,3.78993,3.79479,3.78456,3.79092,10900000.0
2007-05-23 10:01:00,3.79025,3.79202,3.78245,3.78245,9020000.0
2007-05-23 10:02:00,3.78825,3.79256,3.78306,3.78743,8650000.0
2007-05-23 10:03:00,3.78702,3.79324,3.78223,3.79102,6760000.0
2007-05-23 10:04:00,3.79071,3.79071,3.78018,3.78763,8640000.0
2007-05-23 10:05:00,3.7919,3.7919,3.78069,3.78901,6010000.0
2007-05-23 10:06:00,3.79221,3.79412,3.78684,3.79316,6380000.0
2007-05-23 10:07:00,3.79028,3.79212,3.78585,3.79156,7130000.0
2007-05-23 10:08:00,3.78076,3.78928,3.77965,3.78563,4920000.0
2007-05-23 10:09:00,3.7878,3.7913,3.78141,3.78197,8250000.0
2007-05-23 10:10:00,3.79051,3.79171,3.78637,3.79037,4510000.0
2007-05-23 10:11:00,3.78573,3.79173,3.78573,3.79153,4510000.0
2007-05-23 10:12:00,3.79084,3.79274,3.78739,3.78768,7150000.0
2007-05-23 10:13:00,3.79099,3.79112,3.78256,3.7839,4890000.0
2007-05-23 10:14:00,3.79165,3.79168,3.78137,3.78566,8270000.0
2007-05-23 10:15:00,3.78633,3.79141,3.78453,3.78453,5260000.0
2007-05-23 10:16:00,3.78763,3.7924,3.78303,3.78632,13530000.0
2007-05-23 10:17:00,3.78592,3.79041,3.77996,3.78088,12760000.0
2007-05-23 10:18:00,3.78678,3.79322,3.78242,3.79322,4900000.0
2007-05-23 10:19:00,3.78189,3.79736,3.78189,3.79038,10890000.0
2007-05-23 10:20:00,3.79023,3.79518,3.78589,3.79366,8640000.0
2007-05-23 10:21:00,3.7945,3.79695,3.78392,3.78944,14280000.0
2007-05-23 10:22:00,3.78708,3.79188,3.78213,3.78553,6020000.0
2007-05-23 10:23:00,3.78738,3.79338,3.78465,3.78874,3770000.0
2007-05-23 10:24:00,3.7939,3.79443,3.78419,3.79255,8650000.0
2007-05-23 10:25:00,3.78804,3.79284,3.78438,3.78438,4140000.0
2007-05-23 10:26:00,3.79177,3.79475,3.78112,3.79175,11650000.0
2007-05-23 10:27:00,3.79169,3.79346,3.788,3.78856,6770000.0
2007-05-23 10:28:00,3.78413,3.79481,3.78413,3.79339,8250000.0
2007-05-23 10:29:00,3.78407,3.79458,3.78407,3.79366,4900000.0
2007-05-23 10:30:00,3.79297,3.79326,3.78145,3.79148,7510000.0
2007-05-23 10:31:00,3.79006,3.79383,3.78278,3.79097,7140000.0
2007-05-23 10:32:00,3.78815,3.79327,3.78767,3.79327,8270000.0
2007-05-23 10:33:00,3.7938,3.79394,3.78818,3.7939,6750000.0
2007-05-23 10:34:00,3.78387,3.79327,3.78259,3.78751,7510000.0
2007-05-23 10:35:00,3.79318,3.796,3.78833,3.78836,10890000.0
2007-05-23 10:36:00,3.79386,3.79386,3.78672,3.79355,4520000.0
2007-05-23 10:37:00,3.79371,3.79371,3.78326,3.788,11650000.0
2007-05-23 10:38:00,3.78882,3.79225,3.78129,3.79078,6390000.0
2007-05-23 10:39:00,3.79241,3.79437,3.78545,3.79342,4510000.0
2007-05-23 10:40:00,3.79284,3.79381,3.78461,3.78461,6000000.0
2007-05-23 10:41:00,3.78512,3.79421,3.78512,3.79231,4510000.0
2007-05-23 10:42:00,3.78704,3.79331,3.78704,3.79331,6750000.0
2007-05-23 10:43:00,3.7922,3.79487,3.78686,3.78686,7880000.0
2007-05-23 10:44:00,3.78942,3.7917,3.78328,3.7917,10530000.0
2007-05-23 10:45:00,3.7911,3.79338,3.78568,3.78874,11280000.0
2007-05-23 10:46:00,3.79016,3.79465,3.78963,3.79359,5630000.0
2007-05-23 10:47:00,3.78877,3.79273,3.78667,3.79273,5640000.0
2007-05-23 10:48:00,3.78937,3.79534,3.78542,3.78839,7130000.0
2007-05-23 10:49:00,3.79259,3.79358,3.78396,3.79256,5630000.0
2007-05-23 10:50:00,3.79085,3.79361,3.78101,3.79327,8640000.0
2007-05-23 10:51:00,3.79211,3.79463,3.78225,3.78724,5640000.0
2007-05-23 10:52:00,3.79088,3.7915,3.78435,3.79084,8270000.0
2007-05-23 10:53:00,3.78282,3.79217,3.78282,3.79217,6770000.0
2007-05-23 10:54:00,3.78789,3.79256,3.78656,3.78731,5260000.0
2007-05-23 10:55:00,3.78508,3.79076,3.78065,3.78745,5640000.0
2007-05-23 10:56:00,3.78832,3.79279,3.78399,3.78818,3770000.0
2007-05-23 10:57:00,3.78699,3.79431,3.78645,3.78645,4900000.0
2007-05-23 10:58:00,3.79162,3.79434,3.78474,3.79317,6770000.0
2007-05-23 10:59:00,3.78336,3.79536,3.78336,3.79456,7890000.0
2007-05-23 11:00:00,3.79191,3.798,3.7864,3.79637,9030000.0
2007-05-23 11:01:00,3.79209,3.79518,3.78901,3.78901,6390000.0
2007-05-23 11:02:00,3.78255,3.79216,3.78255,3.78835,4140000.0
2007-05-23 11:03:00,3.78398,3.79222,3.78286,3.78775,6380000.0
2007-05-23 11:04:00,3.79231,3.79393,3.784,3.79393,6000000.0
2007-05-23 11:05:00,3.79025,3.79391,3.78436,3.78436,6020000.0
2007-05-23 11:06:00,3.78773,3.79338,3.78773,3.79316,5260000.0
2007-05-23 11:07:00,3.79284,3.79425,3.78384,3.78384,7140000.0
2007-05-23 11:08:00,3.79205,3.79363,3.78392,3.79333,7130000.0
2007-05-23 11:09:00,3.79288,3.79533,3.78967,3.79533,4880000.0
2007-05-23 11:10:00,3.79285,3.7954,3.78417,3.79307,7890000.0
2007-05-23 11:11:00,3.79226,3.79453,3.78365,3.78365,4510000.0
2007-05-23 11:12:00,3.7885,3.79407,3.788,3.78967,6390000.0
2007-05-23 11:13:00,3.79036,3.7955,3.78615,3.79493,7140000.0
2007-05-23 11:14:00,3.78992,3.79319,3.78394,3.79109,7130000.0
2007-05-23 11:15:00,3.79343,3.79443,3.78433,3.78961,5630000.0
2007-05-23 11:16:00,3.79415,3.79415,3.78738,3.78889,5250000.0
2007-05-23 11:17:00,3.79322,3.79322,3.78238,3.7882,3780000.0
2007-05-23 11:18:00,3.79385,3.79385,3.7852,3.78859,6390000.0
2007-05-23 11:19:00,3.79491,3.79491,3.78501,3.79376,4890000.0
2007-05-23 11:20:00,3.79347,3.79347,3.78512,3.78838,5280000.0
2007-05-23 11:21:00,3.79408,3.79533,3.786,3.78888,10890000.0
2007-05-23 11:22:00,3.788,3.79266,3.78798,3.7886,5640000.0
2007-05-23 11:23:00,3.78393,3.7944,3.78393,3.79381,7880000.0
2007-05-23 11:24:00,3.78474,3.79755,3.78474,3.79151,12030000.0
2007-05-23 11:25:00,3.79232,3.79232,3.78348,3.79119,5260000.0
2007-05-23 11:26:00,3.79324,3.79324,3.78716,3.78716,3770000.0
2007-05-23 11:27:00,3.79329,3.79329,3.7832,3.7832,4880000.0
2007-05-23 11:28:00,3.78747,3.79304,3.78547,3.79132,11270000.0
2007-05-23 11:29:00,3.79292,3.794,3.78697,3.79356,7130000.0
2007-05-23 11:30:00,3.7891,3.79195,3.7856,3.79195,5260000.0
2007-05-23 11:31:00,3.78986,3.79191,3.78537,3.79191,6770000.0
2007-05-23 11:32:00,3.79006,3.79086,3.7797,3.78584,10540000.0
2007-05-23 11:33:00,3.79145,3.79458,3.7845,3.7921,4890000.0
2007-05-23 11:34:00,3.79162,3.79186,3.78623,3.79053,5250000.0
2007-05-23 11:35:00,3.78462,3.78987,3.7782,3.77985,7140000.0
2007-05-23 11:36:00,3.7908,3.79165,3.78921,3.79093,7130000.0
2007-05-23 11:37:00,3.79109,3.79133,3.78253,3.78913,4510000.0
2007-05-23 11:38:00,3.78874,3.79359,3.78715,3.79223,6380000.0
2007-05-23 11:39:00,3.78909,3.79015,3.78226,3.7845,6020000.0
2007-05-23 11:40:00,3.79071,3.79071,3.78703,3.79069,5630000.0
2007-05-23 11:41:00,3.7915,3.79164,3.78178,3.78597,10130000.0
2007-05-23 11:42:00,3.79002,3.79112,3.78528,3.78707,4510000.0
2007-05-23 11:43:00,3.78176,3.79364,3.78176,3.79211,4510000.0
2007-05-23 11:45:00,3.78962,3.78993,3.77715,3.78993,3400000.0
2007-05-23 11:46:00,3.7923,3.7923,3.78692,3.78958,6010000.0
2007-05-23 11:47:00,3.79031,3.79118,3.7844,3.7844,7150000.0
2007-05-23 11:48:00,3.78993,3.79167,3.78592,3.79131,7140000.0
2007-05-23 11:49:00,3.78706,3.79066,3.77772,3.78988,10160000.0
2007-05-23 11:50:00,3.78681,3.79259,3.7862,3.78638,7140000.0
2007-05-23 11:51:00,3.78972,3.7907,3.78096,3.78697,6760000.0
2007-05-23 11:52:00,3.79221,3.79221,3.78579,3.79092,4140000.0
2007-05-23 11:53:00,3.78624,3.7899,3.78043,3.78906,9390000.0
2007-05-23 11:54:00,3.79061,3.79115,3.78512,3.78512,5640000.0
2007-05-23 11:55:00,3.79181,3.79219,3.78274,3.78825,6380000.0
2007-05-23 11:56:00,3.79064,3.79113,3.78614,3.78614,4890000.0
2007-05-23 11:57:00,3.79181,3.79262,3.78729,3.78729,5630000.0
2007-05-23 11:58:00,3.78704,3.79247,3.78033,3.78805,9020000.0
2007-05-23 11:59:00,3.79214,3.79341,3.78815,3.79341,5260000.0
2007-05-23 12:00:00,3.79289,3.79301,3.7878,3.78915,9780000.0
2007-05-23 12:01:00,3.79308,3.79327,3.79036,3.7926,8250000.0
2007-05-23 12:02:00,3.79311,3.79311,3.78559,3.78736,5630000.0
2007-05-23 12:03:00,3.79319,3.79398,3.79093,3.79317,4890000.0
2007-05-23 12:04:00,3.79363,3.79438,3.78823,3.79236,4140000.0
2007-05-23 12:05:00,3.78919,3.79434,3.78726,3.78898,7880000.0
2007-05-23 12:06:00,3.78823,3.79274,3.781,3.78569,7880000.0
2007-05-23 12:07:00,3.79354,3.79354,3.78656,3.78931,5270000.0
2007-05-23 12:08:00,3.79263,3.79522,3.78885,3.78895,6770000.0
2007-05-23 12:09:00,3.79341,3.79342,3.78534,3.79342,4890000.0
2007-05-23 12:10:00,3.78768,3.79418,3.78472,3.78773,3400000.0
2007-05-23 12:11:00,3.7913,3.79276,3.78569,3.78839,6760000.0
2007-05-23 12:12:00,3.79157,3.79253,3.78603,3.79078,4520000.0
2007-05-23 12:13:00,3.79143,3.79143,3.78059,3.7868,3770000.0
2007-05-23 12:14:00,3.79157,3.79168,3.78251,3.78802,3770000.0
2007-05-23 12:15:00,3.79153,3.79153,3.78035,3.78788,7510000.0
2007-05-23 12:16:00,3.7911,3.79195,3.78256,3.78256,4510000.0
2007-05-23 12:18:00,3.79303,3.79303,3.77847,3.78665,8270000.0
2007-05-23 12:19:00,3.79149,3.79191,3.78234,3.79078,7130000.0
2007-05-23 12:21:00,3.79127,3.79145,3.7812,3.78649,6760000.0
2007-05-23 12:22:00,3.7815,3.79227,3.7815,3.79113,5630000.0
2007-05-23 12:23:00,3.79112,3.79112,3.78157,3.78679,6760000.0
2007-05-23 12:24:00,3.78426,3.79092,3.78426,3.78603,6390000.0
2007-05-23 12:25:00,3.78808,3.79421,3.78428,3.78987,7140000.0
2007-05-23 12:26:00,3.79154,3.79184,3.78422,3.7912,4880000.0
2007-05-23 12:27:00,3.79017,3.79017,3.7815,3.78874,5250000.0
2007-05-23 12:28:00,3.78587,3.7942,3.78469,3.78913,7880000.0
2007-05-23 12:29:00,3.785,3.79063,3.78354,3.79063,7900000.0
2007-05-23 12:30:00,3.78294,3.79314,3.78294,3.78852,4890000.0
2007-05-23 12:31:00,3.78782,3.78965,3.78509,3.78665,4140000.0
2007-05-23 12:32:00,3.78643,3.79315,3.78108,3.78609,10140000.0
2007-05-23 12:33:00,3.7919,3.79588,3.78526,3.79233,6020000.0
2007-05-23 12:34:00,3.79028,3.793,3.78389,3.78743,7510000.0
2007-05-23 12:35:00,3.78875,3.79173,3.78062,3.78617,6760000.0
2007-05-23 12:36:00,3.79007,3.79178,3.78251,3.79103,7510000.0
2007-05-23 12:37:00,3.79054,3.79079,3.7853,3.7864,5250000.0
2007-05-23 12:38:00,3.78695,3.79177,3.78176,3.78519,8270000.0
2007-05-23 12:39:00,3.79042,3.79042,3.77964,3.7848,6000000.0
2007-05-23 12:40:00,3.77986,3.78876,3.77986,3.7842,4140000.0
2007-05-23 12:41:00,3.7915,3.7935,3.78308,3.7919,6390000.0
2007-05-23 12:42:00,3.79279,3.79501,3.78379,3.7917,9020000.0
2007-05-23 12:43:00,3.79165,3.79181,3.78223,3.7863,6000000.0
2007-05-23 12:44:00,3.78998,3.79045,3.78429,3.78429,4880000.0
2007-05-23 12:45:00,3.78974,3.79166,3.78118,3.7909,14640000.0
2007-05-23 12:46:00,3.78567,3.7914,3.78304,3.7914,4510000.0
2007-05-23 12:47:00,3.78233,3.79187,3.78233,3.78669,6380000.0
2007-05-23 12:48:00,3.78772,3.79155,3.78192,3.78192,4520000.0
2007-05-23 12:49:00,3.7919,3.7919,3.78239,3.79108,7140000.0
2007-05-23 12:50:00,3.78126,3.79147,3.78126,3.79,6760000.0
2007-05-23 12:51:00,3.78535,3.7911,3.78535,3.7898,5260000.0
2007-05-23 12:52:00,3.78944,3.79022,3.78037,3.78037,5260000.0
2007-05-23 12:53:00,3.79009,3.79107,3.78,3.7843,8260000.0
2007-05-23 12:54:00,3.79072,3.79072,3.78135,3.78329,5630000.0
2007-05-23 12:55:00,3.7878,3.78958,3.77659,3.78682,8650000.0
2007-05-23 12:56:00,3.79026,3.79084,3.78009,3.78283,5260000.0
2007-05-23 12:57:00,3.78954,3.78964,3.77974,3.78337,6770000.0
2007-05-23 12:58:00,3.78955,3.79024,3.78238,3.789,7520000.0
2007-05-23 12:59:00,3.78588,3.7909,3.78588,3.7907,10140000.0
2007-05-23 13:00:00,3.78027,3.78951,3.77864,3.7874,12390000.0
2007-05-23 13:01:00,3.7804,3.7919,3.7804,3.78152,5260000.0
2007-05-23 13:02:00,3.7891,3.7891,3.7794,3.78323,6390000.0
2007-05-23 13:03:00,3.77881,3.78701,3.77783,3.77946,5270000.0
2007-05-23 13:04:00,3.78636,3.78893,3.77956,3.78893,6390000.0
2007-05-23 13:05:00,3.78976,3.79215,3.78417,3.78421,6010000.0
2007-05-23 13:06:00,3.78965,3.78965,3.77992,3.78595,6400000.0
2007-05-23 13:07:00,3.78043,3.78907,3.77886,3.7886,6000000.0
2007-05-23 13:08:00,3.78528,3.79163,3.78373,3.78373,4520000.0
2007-05-23 13:09:00,3.78919,3.78935,3.78315,3.78359,8280000.0
2007-05-23 13:10:00,3.78769,3.78925,3.78304,3.78871,6390000.0
2007-05-23 13:11:00,3.78613,3.78871,3.77951,3.78757,5630000.0
2007-05-23 13:12:00,3.78836,3.78908,3.78039,3.78712,7140000.0
2007-05-23 13:13:00,3.78552,3.79128,3.78182,3.78804,5640000.0
2007-05-23 13:14:00,3.79015,3.79117,3.77942,3.78807,8250000.0
2007-05-23 13:15:00,3.78814,3.79425,3.78239,3.79037,9380000.0
2007-05-23 13:16:00,3.78907,3.78983,3.78242,3.78825,6390000.0
2007-05-23 13:17:00,3.78656,3.79075,3.78105,3.78959,7880000.0
2007-05-23 13:18:00,3.78755,3.78871,3.77942,3.78601,4510000.0
2007-05-23 13:19:00,3.78541,3.79048,3.78486,3.78574,4510000.0
2007-05-23 13:20:00,3.78203,3.78929,3.78203,3.78929,4150000.0
2007-05-23 13:21:00,3.78968,3.78988,3.78356,3.78921,6390000.0
2007-05-23 13:22:00,3.78417,3.79007,3.78417,3.78657,4140000.0
2007-05-23 13:23:00,3.78812,3.78956,3.77997,3.78933,7130000.0
2007-05-23 13:24:00,3.79003,3.79003,3.7803,3.78738,3780000.0
2007-05-23 13:25:00,3.78876,3.78885,3.7839,3.78441,5250000.0
2007-05-23 13:26:00,3.78519,3.79139,3.78099,3.78602,6770000.0
2007-05-23 13:27:00,3.78929,3.78941,3.77866,3.78008,7520000.0
2007-05-23 13:28:00,3.78942,3.78942,3.78205,3.78307,7130000.0
2007-05-23 13:29:00,3.78962,3.7897,3.78215,3.78866,7150000.0
2007-05-23 13:30:00,3.79015,3.79015,3.78376,3.78891,4880000.0
2007-05-23 13:31:00,3.7872,3.79121,3.78528,3.78548,7880000.0
2007-05-23 13:32:00,3.79034,3.79034,3.77997,3.78904,5640000.0
2007-05-23 13:33:00,3.78586,3.79157,3.78585,3.78585,4890000.0
2007-05-23 13:34:00,3.78701,3.79255,3.78278,3.7833,10890000.0
2007-05-23 13:35:00,3.79016,3.79391,3.7814,3.78828,9760000.0
2007-05-23 13:36:00,3.78736,3.79347,3.78724,3.78724,7140000.0
2007-05-23 13:37:00,3.78225,3.79488,3.78225,3.7889,7880000.0
2007-05-23 13:38:00,3.79176,3.79261,3.78534,3.78925,5640000.0
2007-05-23 13:39:00,3.78399,3.79347,3.78399,3.78584,4510000.0
2007-05-23 13:40:00,3.79105,3.79366,3.78633,3.79366,6000000.0
2007-05-23 13:41:00,3.79046,3.79167,3.78333,3.78766,6010000.0
2007-05-23 13:42:00,3.79148,3.79148,3.78196,3.79103,5640000.0
2007-05-23 13:43:00,3.79249,3.79325,3.78355,3.79229,6390000.0
2007-05-23 13:44:00,3.78864,3.79331,3.78635,3.79221,9020000.0
2007-05-23 13:45:00,3.79106,3.79377,3.78326,3.79297,4510000.0
2007-05-23 13:46:00,3.79282,3.79772,3.78495,3.79082,6390000.0
2007-05-23 13:47:00,3.79274,3.79357,3.78354,3.78788,6390000.0
2007-05-23 13:48:00,3.789,3.79256,3.78416,3.7916,6770000.0
2007-05-23 13:49:00,3.78839,3.7922,3.78073,3.7922,6390000.0
2007-05-23 13:50:00,3.78907,3.79178,3.78504,3.78619,4890000.0
2007-05-23 13:51:00,3.79334,3.79334,3.78328,3.78334,4520000.0
2007-05-23 13:52:00,3.79193,3.7921,3.7823,3.7921,7130000.0
2007-05-23 13:53:00,3.78786,3.79421,3.78488,3.79091,7910000.0
2007-05-23 13:54:00,3.79233,3.79291,3.78335,3.78751,6000000.0
2007-05-23 13:55:00,3.78362,3.79206,3.7834,3.79179,4140000.0
2007-05-23 13:56:00,3.79184,3.79432,3.78419,3.79067,12020000.0
2007-05-23 13:57:00,3.78811,3.79129,3.78064,3.7872,6020000.0
2007-05-23 13:58:00,3.79286,3.79337,3.7829,3.78695,4140000.0
2007-05-23 13:59:00,3.78361,3.79504,3.78361,3.79108,10900000.0
2007-05-23 14:00:00,3.78892,3.79226,3.7858,3.7898,6030000.0
2007-05-23 14:01:00,3.79075,3.79152,3.7844,3.785,4890000.0
2007-05-23 14:02:00,3.78718,3.79216,3.78329,3.78811,6010000.0
2007-05-23 14:03:00,3.79315,3.79315,3.78619,3.79197,4890000.0
2007-05-23 14:04:00,3.78746,3.79326,3.7872,3.79111,6760000.0
2007-05-23 14:05:00,3.7829,3.79295,3.78199,3.7914,13160000.0
2007-05-23 14:06:00,3.78492,3.79462,3.78279,3.78653,9390000.0
2007-05-23 14:07:00,3.78314,3.79027,3.78314,3.78422,5270000.0
2007-05-23 14:08:00,3.78666,3.79081,3.78445,3.79081,4880000.0
2007-05-23 14:09:00,3.7892,3.7899,3.77876,3.78818,7140000.0
2007-05-23 14:10:00,3.78928,3.78928,3.78356,3.78356,4890000.0
2007-05-23 14:11:00,3.79109,3.79189,3.78196,3.78295,6380000.0
2007-05-23 14:12:00,3.78544,3.79013,3.78443,3.7881,5630000.0
2007-05-23 14:13:00,3.78819,3.78819,3.77667,3.77983,9020000.0
2007-05-23 14:14:00,3.78772,3.78772,3.78128,3.78208,6030000.0
2007-05-23 14:15:00,3.7831,3.79034,3.78019,3.78831,10500000.0
2007-05-23 14:16:00,3.78752,3.7889,3.77883,3.78323,6010000.0
2007-05-23 14:17:00,3.78722,3.78722,3.77758,3.78315,5640000.0
2007-05-23 14:18:00,3.77649,3.78609,3.77649,3.78609,5640000.0
2007-05-23 14:19:00,3.78649,3.78706,3.77654,3.77688,7130000.0
2007-05-23 14:20:00,3.77975,3.78725,3.77975,3.78725,4880000.0
2007-05-23 14:21:00,3.78339,3.78823,3.77861,3.78393,6770000.0
2007-05-23 14:22:00,3.78842,3.78909,3.77927,3.78811,6760000.0
2007-05-23 14:23:00,3.78758,3.78758,3.7776,3.78148,6390000.0
2007-05-23 14:24:00,3.7848,3.78689,3.7759,3.78484,6000000.0
2007-05-23 14:25:00,3.78726,3.78726,3.78143,3.78158,5630000.0
2007-05-23 14:26:00,3.78807,3.78807,3.77875,3.78497,4140000.0
2007-05-23 14:27:00,3.78726,3.78832,3.78343,3.78832,4890000.0
2007-05-23 14:28:00,3.78709,3.78823,3.78286,3.78823,4510000.0
2007-05-23 14:29:00,3.78657,3.78885,3.78275,3.78275,7140000.0
2007-05-23 14:30:00,3.78836,3.78836,3.78268,3.78648,4140000.0
2007-05-23 14:31:00,3.78822,3.78822,3.78127,3.78459,7140000.0
2007-05-23 14:32:00,3.78451,3.79039,3.78394,3.78919,6380000.0
2007-05-23 14:33:00,3.78715,3.78813,3.78224,3.78626,5630000.0
2007-05-23 14:34:00,3.78653,3.78761,3.77816,3.78515,5270000.0
2007-05-23 14:35:00,3.78646,3.78646,3.77995,3.78417,5650000.0
2007-05-23 14:36:00,3.78329,3.78539,3.77788,3.78384,6020000.0
2007-05-23 14:37:00,3.77951,3.78279,3.77421,3.77421,6010000.0
2007-05-23 14:38:00,3.78293,3.78487,3.774,3.78351,6770000.0
2007-05-23 14:39:00,3.779,3.78235,3.77407,3.77922,5260000.0
2007-05-23 14:40:00,3.78321,3.7851,3.77497,3.77901,6010000.0
2007-05-23 14:41:00,3.7848,3.7851,3.77634,3.78173,5650000.0
2007-05-23 14:42:00,3.78385,3.78468,3.77666,3.77974,3780000.0
2007-05-23 14:43:00,3.781,3.78519,3.77525,3.77947,4890000.0
2007-05-23 14:44:00,3.7793,3.78553,3.77922,3.77942,7880000.0
2007-05-23 14:45:00,3.78253,3.7851,3.77507,3.78005,8640000.0
2007-05-23 14:46:00,3.78247,3.78247,3.7707,3.78139,6760000.0
2007-05-23 14:47:00,3.77936,3.78442,3.77498,3.78328,7510000.0
2007-05-23 14:48:00,3.78402,3.78587,3.77644,3.78458,4140000.0
2007-05-23 14:49:00,3.7848,3.7848,3.77943,3.78011,4880000.0
2007-05-23 14:50:00,3.7798,3.78762,3.77691,3.7814,13890000.0
2007-05-23 14:51:00,3.78282,3.78436,3.77835,3.78289,5260000.0
2007-05-23 14:52:00,3.77802,3.78447,3.77802,3.78399,4140000.0
2007-05-23 14:53:00,3.77471,3.78662,3.77471,3.78246,6000000.0
2007-05-23 14:54:00,3.78546,3.78833,3.77815,3.78169,6000000.0
2007-05-23 14:55:00,3.78219,3.78504,3.77491,3.78082,4890000.0
2007-05-23 14:56:00,3.78524,3.78524,3.7723,3.77965,7150000.0
2007-05-23 14:57:00,3.78292,3.78525,3.77552,3.77953,5630000.0
2007-05-23 14:58:00,3.78733,3.79179,3.78044,3.78261,8260000.0
2007-05-23 14:59:00,3.78548,3.78548,3.77893,3.78411,8260000.0
2007-05-23 15:00:00,3.784,3.78655,3.77772,3.78655,5630000.0
2007-05-23 15:01:00,3.78243,3.78391,3.77408,3.78391,7880000.0
2007-05-23 15:02:00,3.78333,3.78333,3.77251,3.77411,10140000.0
2007-05-23 15:03:00,3.77966,3.78434,3.77787,3.77858,5270000.0
2007-05-23 15:04:00,3.7826,3.78315,3.77838,3.77914,4510000.0
2007-05-23 15:05:00,3.78374,3.78438,3.77475,3.78272,4520000.0
2007-05-23 15:06:00,3.78543,3.78645,3.77761,3.7845,6750000.0
2007-05-23 15:07:00,3.78373,3.7843,3.77816,3.78318,5260000.0
2007-05-23 15:08:00,3.78176,3.7826,3.77629,3.77629,5260000.0
2007-05-23 15:09:00,3.77794,3.78219,3.77159,3.7817,4140000.0
2007-05-23 15:10:00,3.77464,3.78309,3.77301,3.77747,4140000.0
2007-05-23 15:11:00,3.77676,3.78147,3.77631,3.78063,6380000.0
2007-05-23 15:12:00,3.7786,3.7817,3.77676,3.77708,4140000.0
2007-05-23 15:13:00,3.77973,3.78375,3.7716,3.77916,5630000.0
2007-05-23 15:14:00,3.77591,3.78056,3.77047,3.77883,5260000.0
2007-05-23 15:15:00,3.77854,3.78167,3.77489,3.77892,6390000.0
2007-05-23 15:16:00,3.77595,3.78078,3.77595,3.77919,6010000.0
2007-05-23 15:17:00,3.78066,3.78165,3.77163,3.77532,9750000.0
2007-05-23 15:18:00,3.77955,3.78058,3.76862,3.77537,5640000.0
2007-05-23 15:19:00,3.7791,3.77993,3.77415,3.77993,5250000.0
2007-05-23 15:20:00,3.77775,3.78036,3.76929,3.76929,6770000.0
2007-05-23 15:21:00,3.7789,3.7795,3.7743,3.77523,4890000.0
2007-05-23 15:22:00,3.77534,3.78081,3.77011,3.77011,4890000.0
2007-05-23 15:23:00,3.77579,3.77967,3.76865,3.77621,4880000.0
2007-05-23 15:24:00,3.77797,3.77977,3.77403,3.77421,4890000.0
2007-05-23 15:25:00,3.77856,3.77856,3.77295,3.77313,3770000.0
2007-05-23 15:26:00,3.77938,3.77938,3.76881,3.77852,4880000.0
2007-05-23 15:27:00,3.77379,3.77731,3.76696,3.76696,6770000.0
2007-05-23 15:28:00,3.77806,3.77916,3.77282,3.77282,6010000.0
2007-05-23 15:29:00,3.77829,3.77907,3.76946,3.77799,17290000.0
2007-05-23 15:30:00,3.77867,3.77887,3.77214,3.77758,4890000.0
2007-05-23 15:31:00,3.77869,3.78013,3.77422,3.77788,5630000.0
2007-05-23 15:32:00,3.7778,3.7778,3.76763,3.77673,5250000.0
2007-05-23 15:33:00,3.77138,3.78151,3.77066,3.77479,8640000.0
2007-05-23 15:34:00,3.77586,3.77951,3.76999,3.77871,10510000.0
2007-05-23 15:35:00,3.77802,3.77835,3.76809,3.76809,6400000.0
2007-05-23 15:36:00,3.77433,3.78139,3.77317,3.77653,5260000.0
2007-05-23 15:37:00,3.77911,3.78074,3.77549,3.77549,5630000.0
2007-05-23 15:38:00,3.78051,3.7813,3.77546,3.77866,7130000.0
2007-05-23 15:39:00,3.77761,3.78169,3.77603,3.7805,4890000.0
2007-05-23 15:40:00,3.7763,3.78133,3.77288,3.78063,4510000.0
2007-05-23 15:41:00,3.78034,3.78131,3.77609,3.77955,5640000.0
2007-05-23 15:42:00,3.77368,3.77905,3.77313,3.77892,4880000.0
2007-05-23 15:43:00,3.77657,3.7807,3.77406,3.77827,4140000.0
2007-05-23 15:44:00,3.78057,3.78057,3.77441,3.78024,9400000.0
2007-05-23 15:45:00,3.77874,3.77881,3.76903,3.77819,6390000.0
2007-05-23 15:46:00,3.77485,3.77958,3.7721,3.77464,4140000.0
2007-05-23 15:47:00,3.77575,3.78248,3.77571,3.78073,6760000.0
2007-05-23 15:48:00,3.77043,3.78106,3.77043,3.78093,4510000.0
2007-05-23 15:49:00,3.77815,3.77982,3.77602,3.77605,4510000.0
2007-05-23 15:50:00,3.77645,3.78078,3.77503,3.77503,4520000.0
2007-05-23 15:51:00,3.78057,3.78094,3.76944,3.77457,4880000.0
2007-05-23 15:52:00,3.77478,3.77981,3.76967,3.77086,5260000.0
2007-05-23 15:53:00,3.77023,3.77977,3.77023,3.77025,4510000.0
2007-05-23 15:54:00,3.77967,3.77972,3.77376,3.77972,4890000.0
2007-05-23 15:55:00,3.77928,3.7805,3.77497,3.78047,5640000.0
2007-05-23 15:56:00,3.78127,3.78192,3.77566,3.77566,4510000.0
2007-05-23 15:57:00,3.78073,3.78176,3.77032,3.77964,7510000.0
2007-05-23 15:58:00,3.77749,3.78192,3.77194,3.77615,6770000.0
2007-05-23 15:59:00,3.7791,3.77995,3.7741,3.77541,3770000.0
2007-05-23 16:00:00,3.7806,3.78183,3.77521,3.77977,8260000.0
2007-05-23 16:01:00,3.77488,3.78193,3.77343,3.77726,5640000.0
2007-05-23 16:03:00,3.77729,3.7797,3.7754,3.7754,3770000.0
2007-05-23 16:04:00,3.77708,3.78114,3.77304,3.77607,5630000.0
2007-05-23 16:05:00,3.77736,3.78332,3.7748,3.78251,6390000.0
2007-05-23 16:06:00,3.77224,3.78182,3.77224,3.78172,7880000.0
2007-05-23 16:07:00,3.77991,3.78081,3.77465,3.77861,4510000.0
2007-05-23 16:08:00,3.77707,3.78069,3.77548,3.78069,5630000.0
2007-05-23 16:09:00,3.77666,3.78102,3.77201,3.78102,5270000.0
2007-05-23 16:10:00,3.7742,3.77856,3.77265,3.77555,6380000.0
2007-05-23 16:11:00,3.77955,3.78052,3.7712,3.78041,6020000.0
2007-05-23 16:12:00,3.78066,3.78066,3.77354,3.77354,5260000.0
2007-05-23 16:13:00,3.77653,3.78341,3.77385,3.77901,7880000.0
2007-05-23 16:14:00,3.77878,3.77955,3.77472,3.77472,4510000.0
2007-05-23 16:15:00,3.77281,3.78024,3.77281,3.77615,5630000.0
2007-05-23 16:16:00,3.77486,3.77804,3.77034,3.77345,7890000.0
2007-05-23 16:17:00,3.77452,3.78032,3.77452,3.77941,4510000.0
2007-05-23 16:18:00,3.77814,3.78018,3.7736,3.77956,6010000.0
2007-05-23 16:19:00,3.77018,3.77915,3.77018,3.77422,4880000.0
2007-05-23 16:20:00,3.77501,3.77851,3.76628,3.77301,4140000.0
2007-05-23 16:21:00,3.77961,3.77961,3.77075,3.7783,4520000.0
2007-05-23 16:22:00,3.7785,3.77954,3.77366,3.77954,7500000.0
2007-05-23 16:23:00,3.77595,3.78343,3.7729,3.77916,8630000.0
2007-05-23 16:24:00,3.77906,3.78034,3.77438,3.77752,6010000.0
2007-05-23 16:25:00,3.77477,3.77937,3.77184,3.77937,5250000.0
2007-05-23 16:26:00,3.77907,3.78014,3.77189,3.78014,6380000.0
2007-05-23 16:27:00,3.77515,3.77973,3.77035,3.77889,7140000.0
2007-05-23 16:28:00,3.78007,3.78007,3.7705,3.7705,4140000.0
2007-05-23 16:29:00,3.76934,3.77873,3.76934,3.7786,5640000.0
2007-05-23 16:30:00,3.77598,3.77884,3.77128,3.77128,10520000.0
2007-05-23 16:31:00,3.77783,3.77944,3.77003,3.77498,6760000.0
2007-05-23 16:32:00,3.77992,3.78119,3.7742,3.7795,6020000.0
2007-05-23 16:33:00,3.77867,3.77867,3.77335,3.77489,5250000.0
2007-05-23 16:34:00,3.78067,3.78067,3.7729,3.77457,6750000.0
2007-05-23 16:36:00,3.77736,3.77926,3.77153,3.77873,5250000.0
2007-05-23 16:37:00,3.77972,3.78103,3.7785,3.78071,5280000.0
2007-05-23 16:38:00,3.78016,3.78122,3.76754,3.77478,7510000.0
2007-05-23 16:39:00,3.78099,3.78119,3.77115,3.77636,4140000.0
2007-05-23 16:40:00,3.78219,3.7834,3.77689,3.77707,5250000.0
2007-05-23 16:41:00,3.78057,3.78143,3.77153,3.7805,4510000.0
2007-05-23 16:42:00,3.77463,3.78152,3.77463,3.78086,4510000.0
2007-05-23 16:43:00,3.7794,3.78072,3.77107,3.77385,4890000.0
2007-05-23 16:44:00,3.78229,3.78356,3.77697,3.77846,5630000.0
2007-05-23 16:45:00,3.78151,3.78151,3.77038,3.77783,11640000.0
2007-05-23 16:46:00,3.78088,3.78133,3.77571,3.77798,4150000.0
2007-05-23 16:47:00,3.78228,3.7851,3.7735,3.78245,6770000.0
2007-05-23 16:48:00,3.78166,3.7818,3.77231,3.78135,6770000.0
2007-05-23 16:49:00,3.78051,3.7843,3.77335,3.77734,4900000.0
2007-05-23 16:50:00,3.78083,3.78083,3.77158,3.78027,4150000.0
2007-05-23 16:51:00,3.77971,3.77994,3.77061,3.77994,6010000.0
2007-05-23 16:53:00,3.77988,3.77988,3.76876,3.77684,7130000.0
2007-05-23 16:54:00,3.78008,3.78015,3.76884,3.77383,5650000.0
2007-05-23 16:55:00,3.77521,3.78102,3.77098,3.77543,4880000.0
2007-05-23 16:56:00,3.7756,3.78046,3.77281,3.77546,6390000.0
2007-05-23 16:57:00,3.76818,3.78012,3.76818,3.77056,7130000.0
2007-05-23 16:58:00,3.77973,3.77973,3.77494,3.7792,5630000.0
2007-05-23 16:59:00,3.77916,3.78025,3.77092,3.77882,5630000.0
2007-05-23 17:00:00,3.7805,3.7805,3.77065,3.77956,6380000.0
2007-05-23 17:01:00,3.77939,3.78013,3.77464,3.77631,6010000.0
2007-05-23 17:02:00,3.77999,3.78059,3.77999,3.78019,2250000.0
2007-05-23 17:03:00,3.77531,3.78337,3.77447,3.77776,7140000.0
2007-05-23 17:04:00,3.77584,3.78132,3.77125,3.77409,4880000.0
2007-05-23 17:05:00,3.78007,3.78007,3.77058,3.77656,4520000.0
2007-05-23 17:06:00,3.77866,3.7788,3.76857,3.7788,6380000.0
2007-05-23 17:07:00,3.77535,3.77883,3.77361,3.77814,5630000.0
2007-05-23 17:08:00,3.7785,3.78007,3.76841,3.77459,5630000.0
2007-05-23 17:09:00,3.77915,3.78017,3.77506,3.78017,7140000.0
2007-05-23 17:10:00,3.77465,3.78233,3.7742,3.7763,7140000.0
2007-05-23 17:11:00,3.77581,3.78307,3.77275,3.7807,6760000.0
2007-05-23 17:12:00,3.77902,3.77902,3.77325,3.77398,3400000.0
2007-05-23 17:13:00,3.7789,3.7789,3.77073,3.77886,4510000.0
2007-05-23 17:14:00,3.77954,3.78222,3.77302,3.77991,6380000.0
2007-05-23 17:15:00,3.77786,3.78059,3.77509,3.77509,6010000.0
2007-05-23 17:16:00,3.77238,3.77835,3.76769,3.77442,6390000.0
2007-05-23 17:17:00,3.7742,3.78171,3.77301,3.77609,6380000.0
2007-05-23 17:18:00,3.7804,3.7804,3.77207,3.77693,5260000.0
2007-05-23 17:19:00,3.77982,3.78022,3.77124,3.78022,6380000.0
2007-05-23 17:20:00,3.77567,3.7802,3.77285,3.77285,4140000.0
2007-05-23 17:21:00,3.77782,3.77981,3.77508,3.77598,5640000.0
2007-05-23 17:22:00,3.78011,3.78019,3.77442,3.77968,6770000.0
2007-05-23 17:23:00,3.77997,3.78141,3.77648,3.78141,6010000.0
2007-05-23 17:24:00,3.77567,3.78064,3.7735,3.77489,4890000.0
2007-05-23 17:25:00,3.77324,3.78332,3.77324,3.77879,6770000.0
2007-05-23 17:26:00,3.7804,3.78061,3.77183,3.77688,4890000.0
2007-05-23 17:28:00,3.77925,3.78146,3.7698,3.77895,9390000.0
2007-05-23 17:30:00,3.77747,3.77747,3.76723,3.7746,16160000.0
2007-05-23 17:31:00,3.77468,3.77868,3.7741,3.77453,4510000.0
2007-05-23 17:32:00,3.77914,3.77931,3.7704,3.77931,5260000.0
2007-05-23 17:33:00,3.77673,3.78486,3.77536,3.78089,7500000.0
2007-05-23 17:34:00,3.77181,3.77599,3.77133,3.77133,4520000.0
2007-05-23 17:35:00,3.78115,3.78117,3.77235,3.7758,7140000.0
2007-05-23 17:37:00,3.77734,3.78179,3.77265,3.77831,5640000.0
2007-05-23 17:38:00,3.78142,3.78142,3.77548,3.77959,7140000.0
2007-05-23 17:39:00,3.77822,3.78397,3.77323,3.78217,9760000.0
2007-05-23 17:40:00,3.77744,3.78076,3.77056,3.77852,7130000.0
2007-05-23 17:41:00,3.77674,3.78352,3.77141,3.77603,4510000.0
2007-05-23 17:42:00,3.77628,3.78093,3.77243,3.7751,4890000.0
2007-05-23 17:43:00,3.78047,3.78086,3.77489,3.78086,4140000.0
2007-05-23 17:47:00,3.77803,3.78207,3.77473,3.78114,7130000.0
2007-05-23 17:48:00,3.78182,3.78205,3.77267,3.78071,10890000.0
2007-05-23 17:49:00,3.77899,3.77899,3.76735,3.76989,7140000.0
2007-05-23 17:50:00,3.77988,3.77989,3.76903,3.77986,7510000.0
2007-05-23 17:51:00,3.78123,3.78123,3.77571,3.78015,9010000.0
2007-05-23 17:52:00,3.77403,3.78655,3.77403,3.78304,5260000.0
2007-05-23 17:53:00,3.78045,3.78138,3.77199,3.78068,6000000.0
2007-05-23 17:54:00,3.77689,3.78239,3.77635,3.78177,5630000.0
2007-05-23 17:55:00,3.7774,3.78312,3.77678,3.78006,5660000.0
2007-05-23 17:56:00,3.7814,3.78215,3.77692,3.78091,7510000.0
2007-05-23 17:57:00,3.78033,3.78155,3.77145,3.78023,6770000.0
2007-05-23 17:58:00,3.7801,3.7801,3.77557,3.77568,4510000.0
2007-05-23 17:59:00,3.77813,3.78198,3.77242,3.78089,5630000.0
2007-05-23 18:00:00,3.78093,3.78093,3.77122,3.77143,12020000.0
2007-05-23 18:01:00,3.77999,3.78096,3.77466,3.78079,5630000.0
2007-05-23 18:02:00,3.77448,3.78258,3.77448,3.78084,4510000.0
2007-05-23 18:03:00,3.77331,3.77884,3.77074,3.77815,6010000.0
2007-05-23 18:04:00,3.77203,3.78242,3.77203,3.78162,4510000.0
2007-05-23 18:05:00,3.77088,3.77935,3.77088,3.77876,4140000.0
2007-05-23 18:06:00,3.77286,3.78571,3.77286,3.77914,6400000.0
2007-05-23 18:07:00,3.77877,3.78097,3.77722,3.77722,5250000.0
2007-05-23 18:08:00,3.77864,3.78104,3.7719,3.77675,4890000.0
2007-05-23 18:09:00,3.78052,3.78052,3.76734,3.77064,6020000.0
2007-05-23 18:10:00,3.77912,3.7807,3.77121,3.77121,5250000.0
2007-05-23 18:11:00,3.77148,3.78234,3.77148,3.78234,4510000.0
2007-05-23 18:12:00,3.77947,3.77947,3.77393,3.77908,7140000.0
2007-05-23 18:13:00,3.78089,3.78257,3.77479,3.77479,4880000.0
2007-05-23 18:14:00,3.77969,3.78019,3.77004,3.78019,4880000.0
2007-05-23 18:15:00,3.78088,3.78112,3.77363,3.78015,10920000.0
2007-05-23 18:16:00,3.77648,3.77921,3.77065,3.77598,4510000.0
2007-05-23 18:17:00,3.77567,3.77799,3.77238,3.77238,6760000.0
2007-05-23 18:19:00,3.77883,3.77883,3.76913,3.77428,4890000.0
2007-05-23 18:20:00,3.77625,3.78008,3.77157,3.77393,4130000.0
2007-05-23 18:21:00,3.77953,3.77997,3.77037,3.77901,5280000.0
2007-05-23 18:23:00,3.7783,3.77968,3.76972,3.76972,7890000.0
2007-05-23 18:24:00,3.77907,3.77946,3.77409,3.77806,4890000.0
2007-05-23 18:25:00,3.77563,3.77841,3.77294,3.77441,5650000.0
2007-05-23 18:26:00,3.77864,3.78166,3.7714,3.77843,4900000.0
2007-05-23 18:27:00,3.77743,3.77781,3.76931,3.76956,4510000.0
2007-05-23 18:29:00,3.7798,3.7798,3.77273,3.77955,6390000.0
2007-05-23 18:30:00,3.77113,3.78219,3.77052,3.77759,12410000.0
2007-05-23 18:31:00,3.77404,3.78023,3.77326,3.77326,4890000.0
2007-05-23 18:32:00,3.78018,3.78363,3.77568,3.78119,4140000.0
2007-05-23 18:33:00,3.7811,3.78203,3.77195,3.7789,4520000.0
2007-05-23 18:34:00,3.78079,3.78079,3.76905,3.77093,5260000.0
2007-05-23 18:35:00,3.77935,3.77935,3.7708,3.7708,5640000.0
2007-05-23 18:36:00,3.78244,3.78304,3.77604,3.77706,7880000.0
2007-05-23 18:37:00,3.77698,3.78244,3.77698,3.78054,4880000.0
2007-05-23 18:38:00,3.78141,3.78141,3.77096,3.77345,7880000.0
2007-05-23 18:39:00,3.7775,3.78063,3.77117,3.77633,4510000.0
2007-05-23 18:40:00,3.77923,3.77923,3.76836,3.77333,4890000.0
2007-05-23 18:42:00,3.77326,3.77811,3.76813,3.77596,5630000.0
2007-05-23 18:43:00,3.77913,3.78179,3.77494,3.78013,6030000.0
2007-05-23 18:45:00,3.77874,3.78003,3.76896,3.77406,15420000.0
2007-05-23 18:46:00,3.7691,3.77797,3.7681,3.7681,5260000.0
2007-05-23 18:47:00,3.76836,3.77662,3.76793,3.77617,5630000.0
2007-05-23 18:48:00,3.77491,3.78055,3.77095,3.77456,9410000.0
2007-05-23 18:49:00,3.78011,3.78161,3.77553,3.77868,7510000.0
2007-05-23 18:50:00,3.77325,3.77818,3.77176,3.77176,4520000.0
2007-05-23 18:51:00,3.77986,3.78696,3.77103,3.77103,7500000.0
2007-05-23 18:52:00,3.78031,3.78128,3.77159,3.77899,7510000.0
2007-05-23 18:53:00,3.77992,3.78083,3.77078,3.77991,7140000.0
2007-05-23 18:54:00,3.77997,3.7806,3.77471,3.77983,7880000.0
2007-05-23 18:55:00,3.77826,3.77969,3.76956,3.7791,7880000.0
2007-05-23 18:56:00,3.76974,3.7791,3.7687,3.77511,5270000.0
2007-05-23 18:57:00,3.77472,3.77897,3.7721,3.77665,6380000.0
2007-05-23 18:58:00,3.77949,3.78001,3.77331,3.77444,7140000.0
2007-05-23 18:59:00,3.7721,3.77916,3.76891,3.77432,6400000.0
2007-05-23 19:00:00,3.76903,3.77901,3.76903,3.77536,4520000.0
2007-05-23 19:01:00,3.77486,3.77979,3.77012,3.77979,4890000.0
2007-05-23 19:02:00,3.77694,3.77965,3.77068,3.77486,3760000.0
2007-05-23 19:03:00,3.77407,3.77817,3.77005,3.77817,6400000.0
2007-05-23 19:04:00,3.78046,3.78046,3.76957,3.7754,5630000.0
2007-05-23 19:05:00,3.77605,3.77605,3.77066,3.77599,4500000.0
2007-05-23 19:06:00,3.77649,3.77882,3.76795,3.77809,7500000.0
2007-05-23 19:07:00,3.77563,3.77713,3.76812,3.77713,3770000.0
2007-05-23 19:08:00,3.78121,3.78187,3.77376,3.77376,5250000.0
2007-05-23 19:09:00,3.77839,3.77971,3.77458,3.77458,5650000.0
2007-05-23 19:13:00,3.77915,3.78018,3.77277,3.78005,6380000.0
2007-05-23 19:14:00,3.77857,3.77921,3.76979,3.77004,6010000.0
2007-05-23 19:16:00,3.77591,3.77941,3.77451,3.77496,3400000.0
2007-05-23 19:17:00,3.77758,3.77899,3.77295,3.77883,6390000.0
2007-05-23 19:18:00,3.77287,3.77897,3.76998,3.77008,6030000.0
2007-05-23 19:19:00,3.78121,3.78452,3.77237,3.77237,3770000.0
2007-05-23 19:20:00,3.7757,3.77948,3.7723,3.77948,5250000.0
2007-05-23 19:21:00,3.77977,3.78038,3.77193,3.78009,6030000.0
2007-05-23 19:22:00,3.7768,3.78232,3.77212,3.77999,6400000.0
2007-05-23 19:23:00,3.77155,3.78153,3.77039,3.78112,5260000.0
2007-05-23 19:24:00,3.781,3.78313,3.77337,3.77713,4890000.0
2007-05-23 19:25:00,3.77978,3.77978,3.76807,3.77928,4880000.0
2007-05-23 19:26:00,3.77809,3.78363,3.77288,3.77851,6760000.0
2007-05-23 19:27:00,3.78098,3.78219,3.77769,3.78133,4140000.0
2007-05-23 19:28:00,3.77712,3.78291,3.77697,3.78205,4520000.0
2007-05-23 19:29:00,3.77709,3.78606,3.77413,3.77413,4140000.0
2007-05-23 19:30:00,3.7816,3.78227,3.77845,3.78116,3400000.0
2007-05-23 19:31:00,3.77435,3.78439,3.77435,3.77805,5630000.0
2007-05-23 19:32:00,3.7771,3.78358,3.77606,3.78358,4140000.0
2007-05-23 19:33:00,3.77326,3.78717,3.77326,3.78303,4890000.0
2007-05-23 19:34:00,3.77908,3.78241,3.77153,3.78184,4140000.0
2007-05-23 19:35:00,3.77811,3.7846,3.77568,3.78288,6770000.0
2007-05-23 19:37:00,3.78312,3.78312,3.77338,3.77904,4140000.0
2007-05-23 19:38:00,3.78203,3.7825,3.77626,3.7825,6400000.0
2007-05-23 19:39:00,3.78063,3.78063,3.77057,3.77486,6020000.0
2007-05-23 19:40:00,3.78218,3.78303,3.77139,3.77321,6400000.0
2007-05-23 19:41:00,3.77521,3.78745,3.77521,3.77873,4890000.0
2007-05-23 19:42:00,3.77727,3.7855,3.77727,3.78353,6020000.0
2007-05-23 19:43:00,3.7824,3.78313,3.77791,3.78143,7150000.0
2007-05-23 19:44:00,3.77714,3.78192,3.77697,3.78104,9770000.0
2007-05-23 19:46:00,3.78136,3.78278,3.77608,3.77743,8260000.0
2007-05-23 19:47:00,3.77824,3.78427,3.77571,3.77626,6780000.0
2007-05-23 19:48:00,3.78297,3.78425,3.77347,3.77461,5640000.0
2007-05-23 19:49:00,3.77954,3.78331,3.77253,3.78299,7140000.0
2007-05-23 19:50:00,3.77447,3.78373,3.77447,3.78168,7140000.0
2007-05-23 19:51:00,3.78322,3.78322,3.77219,3.77956,6010000.0
2007-05-23 19:52:00,3.77749,3.78275,3.77749,3.78248,4140000.0
2007-05-23 19:53:00,3.78179,3.78193,3.77783,3.78189,4510000.0
2007-05-23 19:54:00,3.77621,3.78091,3.77173,3.77563,6380000.0
2007-05-23 19:55:00,3.78084,3.78321,3.7713,3.78286,5650000.0
2007-05-23 19:56:00,3.78162,3.78281,3.77778,3.78174,4510000.0
2007-05-23 19:57:00,3.77754,3.78264,3.7729,3.77877,5260000.0
2007-05-23 19:58:00,3.7776,3.78183,3.77232,3.78142,7130000.0
2007-05-23 19:59:00,3.78232,3.78483,3.77378,3.77378,3400000.0
2007-05-23 20:00:00,3.77356,3.78449,3.77356,3.78306,7140000.0
2007-05-23 20:01:00,3.77984,3.78287,3.77285,3.778,3770000.0
2007-05-23 20:02:00,3.78104,3.78302,3.77308,3.78302,4510000.0
2007-05-23 20:03:00,3.77956,3.78206,3.77298,3.77736,6020000.0
2007-05-23 20:04:00,3.77451,3.78407,3.77451,3.78175,5640000.0
2007-05-23 20:05:00,3.77365,3.78283,3.7735,3.78184,4150000.0
2007-05-23 20:06:00,3.782,3.782,3.77259,3.77296,6010000.0
2007-05-23 20:07:00,3.78241,3.78241,3.7725,3.7725,4880000.0
2007-05-23 20:08:00,3.77991,3.78223,3.77262,3.77287,5640000.0
2007-05-23 20:09:00,3.782,3.78256,3.77685,3.77995,4880000.0
2007-05-23 20:10:00,3.77907,3.78281,3.7768,3.78092,3760000.0
2007-05-23 20:11:00,3.77255,3.78242,3.77255,3.78156,4890000.0
2007-05-23 20:12:00,3.78167,3.78393,3.77921,3.7802,5260000.0
2007-05-23 20:13:00,3.77416,3.78581,3.77416,3.78431,3390000.0
2007-05-23 20:14:00,3.78019,3.78434,3.77806,3.78322,7150000.0
2007-05-23 20:15:00,3.78174,3.78382,3.77307,3.78179,6770000.0
2007-05-23 20:16:00,3.77251,3.78302,3.77251,3.77325,7140000.0
2007-05-23 20:17:00,3.77234,3.78022,3.77206,3.77715,4510000.0
2007-05-23 20:18:00,3.77664,3.78249,3.77116,3.78249,13160000.0
2007-05-23 20:19:00,3.78009,3.78288,3.77316,3.77316,5260000.0
2007-05-23 20:20:00,3.78183,3.78329,3.7738,3.78296,5650000.0
2007-05-23 20:21:00,3.7811,3.78455,3.77452,3.78439,6020000.0
2007-05-23 20:22:00,3.77386,3.78483,3.77386,3.77778,4510000.0
2007-05-23 20:23:00,3.77097,3.78187,3.76789,3.78187,13900000.0
2007-05-23 20:24:00,3.78258,3.78258,3.78207,3.78207,760000.0
2007-05-23 20:25:00,3.77395,3.78378,3.77395,3.77812,3400000.0
2007-05-23 20:26:00,3.77516,3.78516,3.77516,3.78372,1510000.0
2007-05-23 20:27:00,3.78109,3.78244,3.77392,3.77863,3770000.0
2007-05-23 20:28:00,3.78248,3.78248,3.7766,3.78127,5630000.0
2007-05-23 20:29:00,3.78345,3.78485,3.77338,3.78188,10150000.0
2007-05-23 20:30:00,3.78125,3.78235,3.77647,3.77669,1890000.0
2007-05-23 20:33:00,3.7778,3.7821,3.77748,3.78087,5630000.0
2007-05-23 20:34:00,3.77746,3.78496,3.77401,3.77813,6010000.0
2007-05-23 20:35:00,3.77756,3.78302,3.77737,3.77851,4140000.0
2007-05-23 20:36:00,3.78228,3.78397,3.77871,3.77871,4880000.0
2007-05-23 20:37:00,3.78466,3.78524,3.77566,3.78045,5260000.0
2007-05-23 20:38:00,3.783,3.78525,3.77587,3.78504,6760000.0
2007-05-23 20:39:00,3.7853,3.78636,3.78042,3.78533,5260000.0
2007-05-23 20:40:00,3.78493,3.78533,3.78132,3.78364,3380000.0
2007-05-23 20:41:00,3.78372,3.78449,3.77479,3.78361,4880000.0
2007-05-23 20:42:00,3.78432,3.78432,3.78369,3.78386,3010000.0
2007-05-23 20:43:00,3.78237,3.7852,3.77508,3.78372,6010000.0
2007-05-23 20:44:00,3.78361,3.78433,3.77905,3.78414,4140000.0
2007-05-23 20:45:00,3.78269,3.78556,3.77574,3.78372,4510000.0
2007-05-23 20:46:00,3.78348,3.78669,3.77701,3.78574,7130000.0
2007-05-23 20:47:00,3.78423,3.78839,3.77857,3.78454,6010000.0
2007-05-23 20:49:00,3.78084,3.7819,3.78051,3.7819,1510000.0
2007-05-23 20:50:00,3.78449,3.78449,3.78078,3.7821,3390000.0
2007-05-23 20:51:00,3.78291,3.78388,3.77832,3.78369,7150000.0
2007-05-23 20:52:00,3.77954,3.78396,3.77883,3.78396,3760000.0
2007-05-23 20:57:00,3.78016,3.78583,3.77582,3.7854,4920000.0
2007-05-23 20:59:00,3.7839,3.78727,3.77642,3.78004,9390000.0
2007-05-23 21:00:00,3.78227,3.78381,3.77909,3.78381,5260000.0
2007-05-23 21:01:00,3.77904,3.78407,3.77868,3.78407,2630000.0
2007-05-23 21:02:00,3.7845,3.7845,3.77933,3.77933,4510000.0
2007-05-23 21:03:00,3.77905,3.78284,3.77877,3.77902,4140000.0
2007-05-23 21:04:00,3.7837,3.78414,3.7794,3.78267,6760000.0
2007-05-23 21:06:00,3.77932,3.77972,3.77511,3.77511,1510000.0
2007-05-23 21:07:00,3.78508,3.78517,3.77539,3.78517,1510000.0
2007-05-23 21:08:00,3.77981,3.78616,3.77497,3.7848,10940000.0
2007-05-23 21:10:00,3.78066,3.78626,3.77685,3.77685,4140000.0
2007-05-23 21:11:00,3.77902,3.78038,3.77877,3.77877,2260000.0
2007-05-23 21:12:00,3.77969,3.78523,3.77738,3.77738,4140000.0
2007-05-23 21:13:00,3.77996,3.785,3.77619,3.77619,3760000.0
2007-05-23 21:14:00,3.7787,3.78516,3.77716,3.78137,9410000.0
2007-05-23 21:15:00,3.77948,3.78022,3.77948,3.77961,1880000.0
2007-05-23 21:16:00,3.77867,3.78433,3.77488,3.77488,3010000.0
2007-05-23 21:17:00,3.77954,3.78419,3.77954,3.78419,760000.0
2007-05-23 21:18:00,3.78362,3.78452,3.77701,3.7778,5640000.0
2007-05-23 21:19:00,3.78435,3.7849,3.78435,3.7849,1500000.0
2007-05-23 21:20:00,3.78518,3.78518,3.78006,3.78006,3760000.0
2007-05-23 21:21:00,3.77966,3.78773,3.77917,3.77986,9770000.0
2007-05-23 21:22:00,3.78496,3.78496,3.77855,3.77878,5270000.0
2007-05-23 21:23:00,3.78063,3.78584,3.78063,3.78122,4140000.0
2007-05-23 21:24:00,3.77815,3.78423,3.77313,3.78423,8670000.0
2007-05-23 21:25:00,3.78435,3.78435,3.77854,3.78327,6760000.0
2007-05-23 21:26:00,3.77606,3.78313,3.77444,3.7786,3760000.0
2007-05-23 21:28:00,3.77941,3.78623,3.77879,3.77879,11250000.0
2007-05-23 21:32:00,3.77955,3.78511,3.77914,3.77914,11250000.0
2007-05-23 21:35:00,3.7809,3.78597,3.7809,3.78516,4140000.0
2007-05-23 21:36:00,3.78056,3.78056,3.78043,3.78043,2260000.0
2007-05-23 21:38:00,3.78245,3.784,3.7778,3.77851,5260000.0
2007-05-23 21:39:00,3.77783,3.79014,3.77783,3.78627,7150000.0
2007-05-23 21:42:00,3.78392,3.78472,3.7757,3.77586,5290000.0
2007-05-23 21:44:00,3.78483,3.78483,3.77509,3.7753,5640000.0
2007-05-23 21:45:00,3.78315,3.78315,3.77696,3.77894,3760000.0
2007-05-23 21:46:00,3.78088,3.78846,3.77712,3.78626,10570000.0
2007-05-23 21:47:00,3.78098,3.78452,3.77525,3.78452,3020000.0
2007-05-23 21:48:00,3.77847,3.78425,3.77847,3.78425,1130000.0
2007-05-23 21:49:00,3.77546,3.78548,3.77546,3.77689,4140000.0
2007-05-23 21:50:00,3.78401,3.78401,3.77805,3.78371,4130000.0
2007-05-23 21:53:00,3.78158,3.78592,3.78108,3.78592,4500000.0
2007-05-23 21:57:00,3.78516,3.78516,3.77597,3.78385,2250000.0
2007-05-23 21:58:00,3.78481,3.78481,3.77765,3.78101,1890000.0
2007-05-23 21:59:00,3.77838,3.78394,3.77191,3.78394,13920000.0
2007-05-23 22:00:00,3.78476,3.78515,3.77495,3.78492,4520000.0
2007-05-23 22:01:00,3.77627,3.78606,3.77539,3.78193,6040000.0
2007-05-23 22:02:00,3.78521,3.78521,3.78212,3.78212,1130000.0
2007-05-23 22:03:00,3.78606,3.78728,3.77782,3.78709,7900000.0
2007-05-23 22:04:00,3.77864,3.78852,3.77864,3.78589,3390000.0
2007-05-23 22:05:00,3.78738,3.78738,3.77454,3.78286,5260000.0
2007-05-23 22:06:00,3.78685,3.78685,3.77614,3.78615,5630000.0
2007-05-23 22:07:00,3.78647,3.78653,3.78017,3.78164,6390000.0
2007-05-23 22:08:00,3.77686,3.7859,3.77661,3.78217,4140000.0
2007-05-23 22:09:00,3.78548,3.78548,3.77845,3.78537,3390000.0
2007-05-23 22:10:00,3.77492,3.7836,3.77492,3.775,4130000.0
2007-05-23 22:11:00,3.78144,3.78583,3.77522,3.78198,6010000.0
2007-05-23 22:12:00,3.78574,3.78574,3.77565,3.78207,5640000.0
2007-05-23 22:13:00,3.78755,3.78755,3.77884,3.7866,6010000.0
2007-05-23 22:14:00,3.78181,3.78628,3.78181,3.78628,1500000.0
2007-05-23 22:15:00,3.78778,3.78778,3.78022,3.78324,6390000.0
2007-05-23 22:16:00,3.783,3.78754,3.77588,3.78286,7140000.0
2007-05-23 22:17:00,3.7869,3.7888,3.77747,3.77747,5640000.0
2007-05-23 22:18:00,3.78686,3.78765,3.78464,3.78765,2280000.0
2007-05-23 22:19:00,3.78825,3.7918,3.78053,3.7888,4510000.0
2007-05-23 22:20:00,3.78835,3.78835,3.77665,3.78179,4880000.0
2007-05-23 22:21:00,3.78261,3.78803,3.77838,3.78286,4890000.0
2007-05-23 22:23:00,3.78701,3.78933,3.78378,3.7841,7520000.0
2007-05-23 22:24:00,3.78524,3.79042,3.7829,3.78945,7890000.0
2007-05-23 22:25:00,3.78252,3.78649,3.78096,3.78394,5260000.0
2007-05-23 22:27:00,3.78424,3.78867,3.78345,3.78483,6000000.0
2007-05-23 22:28:00,3.78296,3.79006,3.7826,3.78274,11250000.0
2007-05-23 22:30:00,3.77919,3.78631,3.77417,3.78221,7510000.0
2007-05-23 22:31:00,3.78723,3.78723,3.77656,3.78515,4510000.0
2007-05-23 22:32:00,3.78662,3.78662,3.77928,3.78124,6760000.0
2007-05-23 22:33:00,3.78468,3.7895,3.7838,3.78879,4510000.0
2007-05-23 22:34:00,3.78745,3.7883,3.78072,3.78792,6400000.0
2007-05-23 22:35:00,3.78694,3.78762,3.78133,3.78743,7880000.0
2007-05-23 22:36:00,3.78743,3.78805,3.78111,3.78663,5630000.0
2007-05-23 22:37:00,3.78879,3.78901,3.78222,3.78349,3760000.0
2007-05-23 22:39:00,3.78816,3.78816,3.78106,3.7879,4140000.0
2007-05-23 22:40:00,3.78768,3.7885,3.78098,3.7841,4140000.0
2007-05-23 22:41:00,3.78717,3.78792,3.77882,3.78792,2650000.0
2007-05-23 22:44:00,3.78265,3.78882,3.78206,3.78206,10880000.0
2007-05-23 22:46:00,3.78738,3.78881,3.77776,3.77776,4530000.0
2007-05-23 22:47:00,3.78111,3.78747,3.78111,3.78651,3390000.0
2007-05-23 22:48:00,3.78345,3.78526,3.77786,3.77786,4890000.0
2007-05-23 22:49:00,3.78715,3.78795,3.78715,3.78795,760000.0
2007-05-23 22:50:00,3.78363,3.79241,3.78018,3.78935,13940000.0
2007-05-23 22:51:00,3.78665,3.78665,3.78049,3.78198,4140000.0
2007-05-23 22:52:00,3.78745,3.78745,3.78171,3.78192,4890000.0
2007-05-23 22:53:00,3.78619,3.78619,3.78228,3.78228,760000.0
2007-05-23 22:54:00,3.78728,3.78728,3.77985,3.78501,4880000.0
2007-05-23 22:55:00,3.77712,3.78698,3.77712,3.78698,5260000.0
2007-05-23 22:56:00,3.78695,3.78695,3.7797,3.78616,8270000.0
2007-05-23 22:57:00,3.77751,3.78766,3.7761,3.78563,9800000.0
2007-05-23 22:58:00,3.78768,3.78768,3.78031,3.78768,5270000.0
2007-05-23 22:59:00,3.78093,3.79037,3.77901,3.78414,7140000.0
2007-05-23 23:01:00,3.78762,3.78762,3.78254,3.78254,1880000.0
2007-05-23 23:02:00,3.78243,3.78672,3.78202,3.78202,5260000.0
2007-05-23 23:06:00,3.78032,3.78617,3.78032,3.78617,1500000.0
2007-05-23 23:07:00,3.78527,3.78675,3.77595,3.78675,6390000.0
2007-05-23 23:08:00,3.77793,3.78773,3.77793,3.78773,1510000.0
2007-05-23 23:09:00,3.78195,3.786,3.78195,3.786,1130000.0
2007-05-23 23:10:00,3.78776,3.78776,3.7815,3.78667,6020000.0
2007-05-23 23:14:00,3.78276,3.78693,3.78276,3.78646,2260000.0
2007-05-23 23:15:00,3.7873,3.7875,3.7818,3.7818,9010000.0
2007-05-23 23:16:00,3.78547,3.78547,3.78038,3.78531,6390000.0
2007-05-23 23:17:00,3.77914,3.78871,3.77914,3.78739,3010000.0
2007-05-23 23:18:00,3.78587,3.78587,3.77831,3.78091,4130000.0
2007-05-23 23:24:00,3.785,3.785,3.77363,3.77946,4890000.0
2007-05-23 23:25:00,3.78298,3.78544,3.77911,3.77911,3020000.0
2007-05-23 23:26:00,3.78102,3.78843,3.77741,3.78707,10530000.0
2007-05-23 23:27:00,3.78459,3.78582,3.77642,3.78136,6770000.0
2007-05-23 23:28:00,3.78577,3.79011,3.77895,3.78763,3770000.0
2007-05-23 23:29:00,3.78616,3.78626,3.77635,3.77635,3380000.0
2007-05-23 23:30:00,3.7832,3.78791,3.77784,3.78158,3770000.0
2007-05-23 23:31:00,3.78447,3.78585,3.77334,3.78585,6020000.0
2007-05-23 23:33:00,3.78498,3.78667,3.77677,3.77963,3010000.0
2007-05-23 23:34:00,3.77947,3.7838,3.77947,3.78284,2630000.0
2007-05-23 23:35:00,3.77835,3.78991,3.77835,3.78607,3380000.0
2007-05-23 23:37:00,3.77965,3.7855,3.77965,3.78014,6390000.0
2007-05-23 23:38:00,3.78659,3.79026,3.77723,3.77723,7530000.0
2007-05-23 23:39:00,3.78057,3.78663,3.78057,3.78551,7530000.0
2007-05-23 23:41:00,3.78518,3.78518,3.78434,3.78511,3760000.0
2007-05-23 23:46:00,3.7857,3.7857,3.78065,3.78508,2630000.0
2007-05-23 23:47:00,3.78557,3.78557,3.77846,3.78353,4510000.0
2007-05-23 23:48:00,3.77729,3.78949,3.77729,3.78627,4140000.0
2007-05-23 23:49:00,3.78403,3.78567,3.77994,3.78546,4510000.0
2007-05-23 23:50:00,3.77923,3.7848,3.77301,3.7848,13160000.0
2007-05-23 23:51:00,3.77521,3.78544,3.77521,3.78542,2640000.0
2007-05-23 23:52:00,3.78036,3.78498,3.77631,3.78033,2640000.0
2007-05-23 23:57:00,3.77934,3.78638,3.77934,3.7803,9770000.0
2007-05-23 23:58:00,3.78447,3.78447,3.77853,3.77901,6770000.0
2007-05-24 00:00:00,3.77967,3.78501,3.77939,3.77952,10510000.0
2007-05-24 00:01:00,3.77986,3.78541,3.77986,3.77992,6400000.0
2007-05-24 00:02:00,3.78031,3.78734,3.78031,3.78166,6760000.0
2007-05-24 00:03:00,3.78022,3.78731,3.78022,3.78043,10510000.0
2007-05-24 00:04:00,3.77975,3.78531,3.77975,3.78508,5640000.0
2007-05-24 00:06:00,3.78131,3.78432,3.775,3.78406,4150000.0
2007-05-24 00:07:00,3.785,3.78552,3.78155,3.7848,2270000.0
2007-05-24 00:08:00,3.77993,3.78718,3.77993,3.78611,8290000.0
2007-05-24 00:09:00,3.77785,3.78286,3.77436,3.77487,6400000.0
2007-05-24 00:10:00,3.78174,3.78174,3.78079,3.78079,1500000.0
2007-05-24 00:11:00,3.78002,3.78532,3.77858,3.77858,2270000.0
2007-05-24 00:13:00,3.77892,3.78353,3.77736,3.77886,9770000.0
2007-05-24 00:15:00,3.7799,3.78371,3.77907,3.7796,3770000.0
2007-05-24 00:22:00,3.78258,3.78532,3.77582,3.78379,4890000.0
2007-05-24 00:23:00,3.78284,3.78314,3.77333,3.77474,4880000.0
2007-05-24 00:24:00,3.78029,3.7834,3.77355,3.7834,6760000.0
2007-05-24 00:25:00,3.784,3.78536,3.7759,3.7759,3770000.0
2007-05-24 00:26:00,3.78468,3.78589,3.77581,3.78459,7140000.0
2007-05-24 00:27:00,3.77778,3.78868,3.77778,3.78731,6010000.0
2007-05-24 00:28:00,3.77596,3.78485,3.77596,3.77691,3010000.0
2007-05-24 00:29:00,3.77612,3.77612,3.77612,3.77612,750000.0
2007-05-24 00:30:00,3.77592,3.78532,3.77573,3.78003,5270000.0
2007-05-24 00:36:00,3.77787,3.78392,3.77785,3.78368,4140000.0
2007-05-24 00:37:00,3.78505,3.78605,3.78138,3.78494,5250000.0
2007-05-24 00:39:00,3.78447,3.78485,3.7797,3.78398,3770000.0
2007-05-24 00:42:00,3.78565,3.78729,3.78068,3.78068,10910000.0
2007-05-24 00:43:00,3.78317,3.78548,3.77983,3.78532,5660000.0
2007-05-24 00:44:00,3.77562,3.78502,3.77562,3.78368,9020000.0
2007-05-24 00:46:00,3.78501,3.78546,3.77518,3.77964,5640000.0
2007-05-24 00:47:00,3.78508,3.78508,3.77459,3.77563,3380000.0
2007-05-24 00:48:00,3.78056,3.78533,3.77958,3.78533,2640000.0
2007-05-24 00:50:00,3.78482,3.78482,3.78482,3.78482,750000.0
2007-05-24 00:51:00,3.77562,3.78502,3.77562,3.77972,2630000.0
2007-05-24 00:53:00,3.78039,3.78517,3.77799,3.77864,4880000.0
2007-05-24 00:54:00,3.78451,3.78451,3.7738,3.78044,6760000.0
2007-05-24 00:55:00,3.77584,3.78707,3.77584,3.78437,4140000.0
2007-05-24 00:56:00,3.77706,3.78824,3.77706,3.77996,5630000.0
2007-05-24 00:57:00,3.78514,3.786,3.7807,3.786,4510000.0
2007-05-24 00:58:00,3.77704,3.78915,3.77704,3.78538,4150000.0
2007-05-24 00:59:00,3.78616,3.78657,3.77768,3.78153,6010000.0
2007-05-24 01:00:00,3.77939,3.78588,3.77394,3.77507,10160000.0
2007-05-24 01:04:00,3.78353,3.78455,3.77842,3.78455,4510000.0
2007-05-24 01:05:00,3.78472,3.78487,3.78014,3.78487,4130000.0
2007-05-24 01:07:00,3.78125,3.78473,3.7738,3.77924,5250000.0
2007-05-24 01:11:00,3.77465,3.7815,3.7738,3.77836,3390000.0
2007-05-24 01:12:00,3.77929,3.78363,3.77422,3.77925,6030000.0
2007-05-24 01:13:00,3.77712,3.78239,3.77712,3.78052,3770000.0
2007-05-24 01:14:00,3.77838,3.78549,3.77826,3.78386,4140000.0
2007-05-24 01:15:00,3.7827,3.78486,3.77634,3.78015,5630000.0
2007-05-24 01:16:00,3.77887,3.78413,3.77548,3.77548,5260000.0
2007-05-24 01:18:00,3.78004,3.78512,3.77983,3.77983,4890000.0
2007-05-24 01:19:00,3.78066,3.7844,3.77961,3.78055,4880000.0
2007-05-24 01:20:00,3.78115,3.78618,3.78115,3.78518,5260000.0
2007-05-24 01:24:00,3.78522,3.78522,3.77561,3.78125,5260000.0
2007-05-24 01:25:00,3.78426,3.78503,3.77742,3.78443,6030000.0
2007-05-24 01:27:00,3.78607,3.78671,3.77603,3.77603,5260000.0
2007-05-24 01:29:00,3.7784,3.78809,3.77553,3.78608,3390000.0
2007-05-24 01:34:00,3.78066,3.78728,3.77687,3.7787,3780000.0
2007-05-24 01:36:00,3.78399,3.78577,3.77612,3.78035,6390000.0
2007-05-24 01:37:00,3.78166,3.78676,3.77521,3.78387,5640000.0
2007-05-24 01:39:00,3.78218,3.78613,3.78018,3.78421,3380000.0
2007-05-24 01:40:00,3.78595,3.78631,3.78389,3.78534,4510000.0
2007-05-24 01:41:00,3.7867,3.7867,3.77832,3.78658,3770000.0
2007-05-24 01:42:00,3.78174,3.79101,3.77689,3.78251,7140000.0
2007-05-24 01:43:00,3.78611,3.78611,3.78043,3.78043,4510000.0
2007-05-24 01:44:00,3.78651,3.78651,3.78466,3.78487,2270000.0
2007-05-24 01:45:00,3.7798,3.78578,3.77563,3.77563,13160000.0
2007-05-24 01:46:00,3.78337,3.78449,3.78337,3.78449,2250000.0
2007-05-24 01:47:00,3.78548,3.78548,3.7796,3.78153,5260000.0
2007-05-24 01:51:00,3.78495,3.78495,3.77724,3.78235,4890000.0
2007-05-24 01:52:00,3.78473,3.78615,3.7812,3.78251,4130000.0
2007-05-24 01:53:00,3.78197,3.79006,3.77677,3.77677,7140000.0
2007-05-24 01:54:00,3.78544,3.78544,3.77234,3.78005,6770000.0
2007-05-24 01:56:00,3.77986,3.78609,3.77968,3.78035,11250000.0
2007-05-24 02:00:00,3.77806,3.78546,3.77806,3.78016,10510000.0
2007-05-24 02:02:00,3.78201,3.78654,3.77934,3.78112,4890000.0
2007-05-24 02:03:00,3.78036,3.78516,3.77912,3.78442,5630000.0
2007-05-24 02:04:00,3.78632,3.78632,3.78079,3.78554,4880000.0
2007-05-24 02:05:00,3.78236,3.78608,3.7805,3.78532,5260000.0
2007-05-24 02:06:00,3.78175,3.78565,3.77978,3.78565,4520000.0
2007-05-24 02:07:00,3.78133,3.78735,3.78132,3.7817,4510000.0
2007-05-24 02:08:00,3.78126,3.78682,3.7806,3.78601,4130000.0
2007-05-24 02:09:00,3.7823,3.78736,3.7823,3.78659,6750000.0
2007-05-24 02:10:00,3.78565,3.78814,3.77653,3.78557,5650000.0
2007-05-24 02:11:00,3.77959,3.78401,3.77877,3.78401,4890000.0
2007-05-24 02:12:00,3.78092,3.7865,3.7807,3.78266,4890000.0
2007-05-24 02:13:00,3.78221,3.78844,3.78069,3.78069,5260000.0
2007-05-24 02:14:00,3.78703,3.78849,3.78201,3.78715,13890000.0
2007-05-24 02:15:00,3.78637,3.78688,3.78082,3.78107,4520000.0
2007-05-24 02:16:00,3.78556,3.7874,3.77786,3.78167,4890000.0
2007-05-24 02:17:00,3.77779,3.78803,3.77771,3.77771,3010000.0
2007-05-24 02:18:00,3.78594,3.78594,3.77989,3.77989,3380000.0
2007-05-24 02:19:00,3.78073,3.78637,3.77682,3.78114,3760000.0
2007-05-24 02:20:00,3.77866,3.78492,3.77806,3.7796,5260000.0
2007-05-24 02:21:00,3.78579,3.78709,3.78131,3.78624,4890000.0
2007-05-24 02:22:00,3.7813,3.78667,3.78116,3.78544,5630000.0
2007-05-24 02:23:00,3.78608,3.78608,3.77657,3.78073,3390000.0
2007-05-24 02:25:00,3.78137,3.78746,3.7796,3.7796,3380000.0
2007-05-24 02:26:00,3.78429,3.78488,3.77926,3.78008,4500000.0
2007-05-24 02:28:00,3.78102,3.78535,3.77877,3.78535,4510000.0
2007-05-24 02:29:00,3.78513,3.78513,3.77945,3.77988,4150000.0
2007-05-24 02:34:00,3.78601,3.78702,3.78128,3.78582,5630000.0
2007-05-24 02:35:00,3.78596,3.78596,3.78073,3.78131,4880000.0
2007-05-24 02:38:00,3.78344,3.78385,3.77562,3.77562,3000000.0
2007-05-24 02:40:00,3.78043,3.7848,3.77961,3.78054,3380000.0
2007-05-24 02:41:00,3.78495,3.7867,3.78097,3.78245,5250000.0
2007-05-24 02:42:00,3.78063,3.78602,3.78063,3.78598,7880000.0
2007-05-24 02:43:00,3.78625,3.78625,3.78249,3.7861,3380000.0
2007-05-24 02:44:00,3.78151,3.78752,3.78151,3.78158,7140000.0
2007-05-24 02:45:00,3.78509,3.78643,3.78146,3.78643,4880000.0
2007-05-24 02:46:00,3.7818,3.78756,3.7818,3.78568,4890000.0
2007-05-24 02:47:00,3.78525,3.78838,3.77784,3.78744,6000000.0
2007-05-24 02:48:00,3.78233,3.78845,3.77797,3.78545,4880000.0
2007-05-24 02:49:00,3.78509,3.78672,3.78128,3.78611,6000000.0
2007-05-24 02:50:00,3.78506,3.78648,3.77695,3.78632,3750000.0
2007-05-24 02:51:00,3.77581,3.78472,3.77287,3.78472,8250000.0
2007-05-24 02:52:00,3.78063,3.78552,3.78063,3.78552,1130000.0
2007-05-24 02:55:00,3.78108,3.78733,3.77735,3.78254,4880000.0
2007-05-24 02:56:00,3.784,3.7858,3.77619,3.78576,5270000.0
2007-05-24 02:57:00,3.78546,3.78551,3.77956,3.78111,4510000.0
2007-05-24 02:58:00,3.78102,3.78652,3.78089,3.78106,10150000.0
2007-05-24 02:59:00,3.77797,3.79022,3.77797,3.78566,5640000.0
2007-05-24 03:00:00,3.78143,3.78801,3.78109,3.78109,10140000.0
2007-05-24 03:01:00,3.78235,3.78671,3.77737,3.78671,3760000.0
2007-05-24 03:02:00,3.78499,3.78686,3.77967,3.78459,7900000.0
2007-05-24 03:03:00,3.78401,3.78401,3.77285,3.77522,6400000.0
2007-05-24 03:04:00,3.7822,3.78576,3.7822,3.78576,2250000.0
2007-05-24 03:05:00,3.78227,3.7864,3.7815,3.78579,5630000.0
2007-05-24 03:07:00,3.78659,3.78948,3.77851,3.78671,7140000.0
2007-05-24 03:12:00,3.78525,3.78525,3.77452,3.78066,5630000.0
2007-05-24 03:13:00,3.78006,3.78527,3.7789,3.7789,3750000.0
2007-05-24 03:14:00,3.78071,3.78126,3.77901,3.78126,4130000.0
2007-05-24 03:16:00,3.78174,3.78895,3.78174,3.78184,9400000.0
2007-05-24 03:17:00,3.78557,3.78557,3.77992,3.78033,5260000.0
2007-05-24 03:19:00,3.78553,3.78613,3.78402,3.78547,2630000.0
2007-05-24 03:20:00,3.78568,3.78686,3.78075,3.78075,1510000.0
2007-05-24 03:21:00,3.78164,3.78556,3.77718,3.77759,3770000.0
2007-05-24 03:22:00,3.78414,3.78743,3.77609,3.77923,5280000.0
2007-05-24 03:23:00,3.78375,3.78569,3.78375,3.78561,3380000.0
2007-05-24 03:24:00,3.78612,3.78612,3.78336,3.78456,1880000.0
2007-05-24 03:25:00,3.78745,3.78918,3.78119,3.7834,6000000.0
2007-05-24 03:26:00,3.78477,3.78541,3.78227,3.78227,3750000.0
2007-05-24 03:29:00,3.78522,3.78621,3.7807,3.78621,4890000.0
2007-05-24 03:30:00,3.78671,3.78689,3.78275,3.7864,4920000.0
2007-05-24 03:31:00,3.78562,3.78581,3.77835,3.7787,3760000.0
2007-05-24 03:32:00,3.78652,3.78716,3.77774,3.78319,5630000.0
2007-05-24 03:35:00,3.7861,3.78747,3.77795,3.78303,3390000.0
2007-05-24 03:39:00,3.78526,3.787,3.77706,3.78126,3760000.0
2007-05-24 03:40:00,3.78096,3.78133,3.78088,3.78133,1880000.0
2007-05-24 03:41:00,3.77985,3.78482,3.77474,3.78389,10530000.0
2007-05-24 03:42:00,3.78552,3.78552,3.7741,3.77986,7510000.0
2007-05-24 03:44:00,3.7855,3.7855,3.77433,3.7796,6380000.0
2007-05-24 03:49:00,3.78057,3.7818,3.77631,3.7818,3770000.0
2007-05-24 03:50:00,3.77589,3.78352,3.77354,3.78071,4140000.0
2007-05-24 03:51:00,3.78645,3.78832,3.77731,3.77731,5260000.0
2007-05-24 03:52:00,3.78213,3.78696,3.7769,3.78209,6000000.0
2007-05-24 03:53:00,3.78189,3.7851,3.77618,3.78143,4530000.0
2007-05-24 03:54:00,3.78305,3.786,3.78109,3.78575,3380000.0
2007-05-24 03:55:00,3.78099,3.78592,3.7809,3.78592,4890000.0
2007-05-24 03:56:00,3.78687,3.78687,3.77877,3.78549,3400000.0
2007-05-24 03:57:00,3.77692,3.77692,3.77692,3.77692,750000.0
2007-05-24 03:58:00,3.7839,3.78484,3.77681,3.7827,5260000.0
2007-05-24 03:59:00,3.77678,3.78097,3.77656,3.78069,3770000.0
2007-05-24 04:00:00,3.78486,3.78486,3.77403,3.78337,5270000.0
2007-05-24 04:01:00,3.7812,3.78581,3.77767,3.78228,5260000.0
2007-05-24 04:02:00,3.78042,3.78776,3.77738,3.77738,4890000.0
2007-05-24 04:03:00,3.78003,3.78587,3.77394,3.78587,13530000.0
2007-05-24 04:05:00,3.77717,3.79212,3.77717,3.78845,11680000.0
2007-05-24 04:06:00,3.78671,3.78671,3.7863,3.7863,1500000.0
2007-05-24 04:07:00,3.78616,3.78616,3.77922,3.77922,2640000.0
2007-05-24 04:08:00,3.78411,3.78445,3.77566,3.77566,7160000.0
2007-05-24 04:09:00,3.78045,3.78525,3.77564,3.78525,2270000.0
2007-05-24 04:10:00,3.78546,3.78546,3.78193,3.78193,1500000.0
2007-05-24 04:16:00,3.78457,3.78489,3.77879,3.78489,4500000.0
2007-05-24 04:17:00,3.78092,3.78656,3.78092,3.78391,6000000.0
2007-05-24 04:18:00,3.78545,3.78545,3.77891,3.78456,6000000.0
2007-05-24 04:19:00,3.78497,3.78556,3.77975,3.78556,4500000.0
2007-05-24 04:21:00,3.78191,3.78845,3.77771,3.78747,9780000.0
2007-05-24 04:22:00,3.78365,3.78653,3.77692,3.78582,5260000.0
2007-05-24 04:23:00,3.78058,3.78602,3.78058,3.78335,6750000.0
2007-05-24 04:30:00,3.78052,3.78772,3.77536,3.78109,9770000.0
2007-05-24 04:31:00,3.78559,3.78561,3.77602,3.78186,5260000.0
2007-05-24 04:32:00,3.77561,3.78128,3.77524,3.78128,3380000.0
2007-05-24 04:33:00,3.77957,3.78615,3.77957,3.78453,4880000.0
2007-05-24 04:34:00,3.78569,3.78569,3.77946,3.7808,6780000.0
2007-05-24 04:37:00,3.78085,3.78827,3.78085,3.78124,10510000.0
2007-05-24 04:39:00,3.78041,3.78623,3.77527,3.78623,9410000.0
2007-05-24 04:40:00,3.78448,3.78621,3.78433,3.78457,6000000.0
2007-05-24 04:41:00,3.78025,3.78498,3.77957,3.78054,9030000.0
2007-05-24 04:42:00,3.78483,3.78623,3.78113,3.78359,3770000.0
2007-05-24 04:45:00,3.78076,3.78549,3.77557,3.78398,6000000.0
2007-05-24 04:46:00,3.78613,3.78613,3.78176,3.78563,3010000.0
2007-05-24 04:47:00,3.78537,3.78537,3.78086,3.78473,1880000.0
2007-05-24 04:48:00,3.7775,3.78708,3.77696,3.77696,4140000.0
2007-05-24 04:49:00,3.78634,3.78855,3.77823,3.78642,4510000.0
2007-05-24 04:50:00,3.78222,3.79192,3.77959,3.78213,10540000.0
2007-05-24 04:51:00,3.78445,3.78695,3.78159,3.78608,4880000.0
2007-05-24 04:54:00,3.78154,3.78699,3.78002,3.78552,4510000.0
2007-05-24 04:57:00,3.78592,3.78592,3.78058,3.78063,2260000.0
2007-05-24 04:58:00,3.7869,3.78961,3.77837,3.78805,4530000.0
2007-05-24 05:00:00,3.78445,3.78626,3.77669,3.78355,6000000.0
2007-05-24 05:03:00,3.78325,3.78569,3.77513,3.78044,7130000.0
2007-05-24 05:04:00,3.78504,3.78663,3.77598,3.78081,8640000.0
2007-05-24 05:05:00,3.78503,3.78615,3.77672,3.78598,6380000.0
2007-05-24 05:06:00,3.78607,3.78607,3.78113,3.78358,5630000.0
2007-05-24 05:07:00,3.78333,3.78697,3.7818,3.78622,8250000.0
2007-05-24 05:10:00,3.78252,3.78945,3.78252,3.78346,10880000.0
2007-05-24 05:14:00,3.78029,3.78679,3.77724,3.78299,6000000.0
2007-05-24 05:16:00,3.78379,3.78699,3.77882,3.78679,4510000.0
2007-05-24 05:17:00,3.78348,3.78748,3.78032,3.7845,4890000.0
2007-05-24 05:18:00,3.78579,3.79063,3.78084,3.78525,4140000.0
2007-05-24 05:22:00,3.78047,3.78916,3.78047,3.7858,4130000.0
2007-05-24 05:23:00,3.77858,3.78756,3.77858,3.78692,4140000.0
2007-05-24 05:28:00,3.78249,3.7878,3.78155,3.78293,10880000.0
2007-05-24 05:32:00,3.78723,3.78723,3.77733,3.77733,4900000.0
2007-05-24 05:33:00,3.78121,3.78556,3.77866,3.78393,4150000.0
2007-05-24 05:34:00,3.7844,3.78631,3.7844,3.78631,1880000.0
2007-05-24 05:35:00,3.78285,3.78818,3.7813,3.78818,3390000.0
2007-05-24 05:37:00,3.78527,3.78527,3.78527,3.78527,750000.0
2007-05-24 05:38:00,3.7831,3.78858,3.78275,3.78316,11250000.0
2007-05-24 05:40:00,3.78799,3.78799,3.78205,3.78289,6000000.0
2007-05-24 05:41:00,3.7827,3.78823,3.78233,3.78283,10880000.0
2007-05-24 05:44:00,3.78512,3.79097,3.78074,3.78953,4530000.0
2007-05-24 05:45:00,3.78808,3.78883,3.77952,3.78223,3030000.0
2007-05-24 05:46:00,3.78822,3.78822,3.78822,3.78822,1130000.0
2007-05-24 05:52:00,3.78766,3.7881,3.77947,3.7881,2640000.0
2007-05-24 05:53:00,3.78789,3.78789,3.77903,3.78406,1880000.0
2007-05-24 05:54:00,3.7821,3.79437,3.78086,3.78587,4140000.0
2007-05-24 05:55:00,3.78884,3.78884,3.78883,3.78883,1130000.0
2007-05-24 05:56:00,3.783,3.78861,3.78291,3.78861,4510000.0
2007-05-24 05:57:00,3.78897,3.78897,3.77945,3.78877,4520000.0
2007-05-24 05:58:00,3.78915,3.78915,3.77782,3.78417,3400000.0
2007-05-24 05:59:00,3.78026,3.78963,3.78026,3.78238,4890000.0
2007-05-24 06:00:00,3.78233,3.79011,3.77994,3.78395,3770000.0
2007-05-24 06:01:00,3.78836,3.78836,3.77807,3.7838,2640000.0
2007-05-24 06:02:00,3.78804,3.78804,3.78463,3.7876,1880000.0
2007-05-24 06:03:00,3.78887,3.78913,3.78492,3.78774,4890000.0
2007-05-24 06:04:00,3.78328,3.79221,3.78328,3.78988,6770000.0
2007-05-24 06:09:00,3.78893,3.78899,3.78354,3.78354,3760000.0
2007-05-24 06:10:00,3.78319,3.79023,3.78319,3.78782,1880000.0
2007-05-24 06:11:00,3.78888,3.78888,3.7837,3.78809,2250000.0
2007-05-24 06:12:00,3.78455,3.78856,3.77811,3.78856,4880000.0
2007-05-24 06:13:00,3.78328,3.78877,3.78328,3.78342,10140000.0
2007-05-24 06:14:00,3.78487,3.78858,3.78328,3.78419,3380000.0
2007-05-24 06:15:00,3.78476,3.78853,3.78418,3.78418,4880000.0
2007-05-24 06:16:00,3.77922,3.77922,3.77922,3.77922,380000.0
2007-05-24 06:17:00,3.78439,3.78439,3.78439,3.78439,750000.0
2007-05-24 06:18:00,3.7892,3.78928,3.779,3.78793,4880000.0
2007-05-24 06:19:00,3.78991,3.78991,3.78029,3.78986,3010000.0
2007-05-24 06:20:00,3.78892,3.78933,3.7794,3.78889,3750000.0
2007-05-24 06:21:00,3.78921,3.78938,3.77864,3.78891,5630000.0
2007-05-24 06:22:00,3.78518,3.78651,3.78017,3.78017,2260000.0
2007-05-24 06:23:00,3.78913,3.78932,3.78506,3.78932,1890000.0
2007-05-24 06:26:00,3.78713,3.78713,3.78407,3.78407,1130000.0
2007-05-24 06:27:00,3.78849,3.78902,3.78426,3.78819,4880000.0
2007-05-24 06:28:00,3.78777,3.78929,3.78002,3.78403,9010000.0
2007-05-24 06:29:00,3.78637,3.78892,3.77929,3.78736,3760000.0
2007-05-24 06:30:00,3.78646,3.78904,3.7792,3.7873,8250000.0
2007-05-24 06:31:00,3.78828,3.78853,3.78377,3.78853,3750000.0
2007-05-24 06:32:00,3.77769,3.78572,3.77596,3.78572,5270000.0
2007-05-24 06:33:00,3.78527,3.78918,3.78527,3.78896,2630000.0
2007-05-24 06:34:00,3.78426,3.78826,3.77774,3.78826,6000000.0
2007-05-24 06:35:00,3.78628,3.7876,3.77952,3.7876,2630000.0
2007-05-24 06:38:00,3.78283,3.78732,3.78283,3.78308,4130000.0
2007-05-24 06:39:00,3.78357,3.78968,3.78309,3.78403,10880000.0
2007-05-24 06:47:00,3.7802,3.78564,3.7802,3.78564,2250000.0
2007-05-24 06:49:00,3.78238,3.78813,3.78177,3.78294,10510000.0
2007-05-24 06:52:00,3.78343,3.78864,3.78343,3.78344,3390000.0
2007-05-24 06:53:00,3.78263,3.78604,3.77951,3.78604,4140000.0
2007-05-24 06:54:00,3.78593,3.78593,3.78063,3.78086,4880000.0
2007-05-24 06:55:00,3.78004,3.78598,3.78004,3.78507,4130000.0
2007-05-24 06:56:00,3.78494,3.78494,3.77404,3.77736,9380000.0
2007-05-24 06:58:00,3.78538,3.78544,3.78057,3.7808,4510000.0
2007-05-24 06:59:00,3.78137,3.78528,3.78053,3.78528,5260000.0
2007-05-24 07:00:00,3.78126,3.78536,3.78126,3.78477,4880000.0
2007-05-24 07:01:00,3.78011,3.78504,3.78011,3.7844,9000000.0
2007-05-24 07:06:00,3.78339,3.78417,3.77542,3.77542,4500000.0
2007-05-24 07:07:00,3.78158,3.78482,3.77519,3.78482,3750000.0
2007-05-24 07:10:00,3.78122,3.78832,3.78122,3.78153,11250000.0
2007-05-24 07:12:00,3.78632,3.78632,3.78377,3.78537,3000000.0
2007-05-24 07:14:00,3.78165,3.78559,3.78027,3.78559,3390000.0
2007-05-24 07:15:00,3.78177,3.78715,3.77701,3.78116,10910000.0
2007-05-24 07:16:00,3.78553,3.7858,3.77962,3.7847,6770000.0
2007-05-24 07:18:00,3.78425,3.78903,3.77867,3.78753,5640000.0
2007-05-24 07:19:00,3.78524,3.78672,3.78112,3.78666,3380000.0
2007-05-24 07:20:00,3.78074,3.78432,3.77528,3.77824,6760000.0
2007-05-24 07:21:00,3.78522,3.78544,3.77577,3.78046,3010000.0
2007-05-24 07:22:00,3.78107,3.78882,3.77598,3.78157,15420000.0
2007-05-24 07:23:00,3.78655,3.78655,3.78098,3.78098,3390000.0
2007-05-24 07:25:00,3.77512,3.78496,3.77512,3.78387,5640000.0
2007-05-24 07:27:00,3.77713,3.7852,3.77608,3.78188,3760000.0
2007-05-24 07:29:00,3.77553,3.78526,3.77392,3.78089,7540000.0
2007-05-24 07:30:00,3.78552,3.78642,3.77702,3.78513,9040000.0
2007-05-24 07:34:00,3.78277,3.78907,3.78273,3.78273,6760000.0
2007-05-24 07:36:00,3.78766,3.78768,3.7841,3.7841,4510000.0
2007-05-24 07:37:00,3.78468,3.78604,3.77709,3.78268,7130000.0
2007-05-24 07:38:00,3.78271,3.78659,3.7769,3.78659,6380000.0
2007-05-24 07:39:00,3.7879,3.78951,3.78308,3.78659,7140000.0
2007-05-24 07:41:00,3.77804,3.78762,3.77804,3.78762,5640000.0
2007-05-24 07:42:00,3.78038,3.78581,3.77525,3.78581,4510000.0
2007-05-24 07:43:00,3.78682,3.78682,3.7756,3.78126,4900000.0
2007-05-24 07:44:00,3.78514,3.7872,3.77522,3.7872,14680000.0
2007-05-24 07:45:00,3.78654,3.78726,3.77788,3.78106,5630000.0
2007-05-24 07:46:00,3.78267,3.78725,3.77606,3.78287,6030000.0
2007-05-24 07:47:00,3.77776,3.78649,3.77455,3.78649,4140000.0
2007-05-24 07:51:00,3.78311,3.78834,3.77884,3.78282,6000000.0
2007-05-24 07:52:00,3.78427,3.78967,3.78014,3.78833,6020000.0
2007-05-24 07:53:00,3.78076,3.78637,3.77954,3.78257,8260000.0
2007-05-24 07:54:00,3.78785,3.78785,3.77827,3.78747,7510000.0
2007-05-24 07:55:00,3.78262,3.7884,3.78262,3.78307,3750000.0
2007-05-24 07:56:00,3.77993,3.79231,3.77993,3.78863,4510000.0
2007-05-24 07:58:00,3.78756,3.79002,3.78159,3.7819,7140000.0
2007-05-24 07:59:00,3.78154,3.78728,3.77949,3.78156,4140000.0
2007-05-24 08:00:00,3.78154,3.78706,3.78095,3.78692,4890000.0
2007-05-24 08:01:00,3.7818,3.78673,3.7799,3.7867,6380000.0
2007-05-24 08:02:00,3.78733,3.78733,3.77512,3.78139,6020000.0
2007-05-24 08:03:00,3.78574,3.78579,3.77493,3.77493,6760000.0
2007-05-24 08:04:00,3.78548,3.78711,3.77728,3.7857,9770000.0
2007-05-24 08:05:00,3.78606,3.78717,3.78158,3.78163,7150000.0
2007-05-24 08:06:00,3.78677,3.78677,3.77979,3.77979,2640000.0
2007-05-24 08:07:00,3.78057,3.78769,3.77772,3.78699,9030000.0
2007-05-24 08:08:00,3.78141,3.78649,3.77958,3.78157,6000000.0
2007-05-24 08:09:00,3.77753,3.78708,3.77753,3.78692,5640000.0
2007-05-24 08:10:00,3.78638,3.78698,3.78433,3.7855,4890000.0
2007-05-24 08:11:00,3.78158,3.78606,3.77728,3.78105,3380000.0
2007-05-24 08:12:00,3.78114,3.79063,3.78114,3.78731,6020000.0
2007-05-24 08:13:00,3.7866,3.78798,3.77905,3.78703,6020000.0
2007-05-24 08:14:00,3.78752,3.78786,3.77679,3.77857,16150000.0
2007-05-24 08:15:00,3.78891,3.78891,3.78227,3.78366,6020000.0
2007-05-24 08:16:00,3.78823,3.78946,3.78736,3.78736,2250000.0
2007-05-24 08:17:00,3.7895,3.7895,3.78047,3.78047,5270000.0
2007-05-24 08:18:00,3.78496,3.78965,3.78482,3.78694,4880000.0
2007-05-24 08:19:00,3.77931,3.78881,3.77931,3.78805,2640000.0
2007-05-24 08:20:00,3.77964,3.78952,3.77964,3.78952,7130000.0
2007-05-24 08:21:00,3.78528,3.78881,3.78235,3.78393,3770000.0
2007-05-24 08:22:00,3.78177,3.79163,3.78177,3.78926,4890000.0
2007-05-24 08:23:00,3.7833,3.78767,3.78198,3.78284,4520000.0
2007-05-24 08:24:00,3.7843,3.78723,3.77669,3.78654,7510000.0
2007-05-24 08:25:00,3.78394,3.78962,3.78231,3.78376,3760000.0
2007-05-24 08:26:00,3.77804,3.79,3.77804,3.77903,6770000.0
2007-05-24 08:27:00,3.78337,3.78935,3.78337,3.78889,4510000.0
2007-05-24 08:28:00,3.78754,3.78809,3.77931,3.78248,6020000.0
2007-05-24 08:30:00,3.7815,3.78809,3.77805,3.78364,6020000.0
2007-05-24 08:31:00,3.78383,3.78858,3.78383,3.78858,3010000.0
2007-05-24 08:32:00,3.7884,3.78895,3.78144,3.78622,4880000.0
2007-05-24 08:33:00,3.78734,3.78851,3.78193,3.7841,5630000.0
2007-05-24 08:34:00,3.78834,3.78834,3.77709,3.78619,5260000.0
2007-05-24 08:35:00,3.78651,3.78651,3.77989,3.78208,4520000.0
2007-05-24 08:36:00,3.78147,3.78675,3.78097,3.78675,5250000.0
2007-05-24 08:37:00,3.77745,3.78697,3.77745,3.78241,6010000.0
2007-05-24 08:38:00,3.78581,3.78581,3.77636,3.78414,5630000.0
2007-05-24 08:39:00,3.78254,3.78427,3.77405,3.78427,6400000.0
2007-05-24 08:40:00,3.78088,3.7867,3.78088,3.7817,5630000.0
2007-05-24 08:41:00,3.78713,3.789,3.77973,3.7824,7510000.0
2007-05-24 08:42:00,3.78621,3.78716,3.77803,3.77803,5250000.0
2007-05-24 08:43:00,3.78383,3.79198,3.78062,3.78898,4520000.0
2007-05-24 08:44:00,3.78367,3.79028,3.77983,3.78687,6010000.0
2007-05-24 08:45:00,3.7851,3.7851,3.7799,3.78342,4880000.0
2007-05-24 08:46:00,3.78738,3.78852,3.78308,3.78312,5260000.0
2007-05-24 08:47:00,3.78702,3.78752,3.77896,3.78752,5640000.0
2007-05-24 08:48:00,3.78644,3.78644,3.77731,3.78316,5260000.0
2007-05-24 08:49:00,3.78382,3.7874,3.77693,3.78236,6010000.0
2007-05-24 08:50:00,3.78813,3.78865,3.78356,3.78803,7880000.0
2007-05-24 08:52:00,3.78855,3.78933,3.7805,3.78834,4510000.0
2007-05-24 08:53:00,3.78659,3.78905,3.7796,3.78817,4880000.0
2007-05-24 08:54:00,3.78075,3.79306,3.78075,3.79005,4880000.0
2007-05-24 08:55:00,3.78347,3.78954,3.78347,3.78415,4510000.0
2007-05-24 08:56:00,3.78616,3.78909,3.7826,3.78909,3770000.0
2007-05-24 08:57:00,3.78702,3.78832,3.78385,3.78797,4140000.0
2007-05-24 08:58:00,3.77775,3.78512,3.77563,3.78198,6030000.0
2007-05-24 08:59:00,3.78456,3.79195,3.7807,3.78909,9770000.0
2007-05-24 09:00:00,3.78402,3.78904,3.78254,3.78357,6390000.0
2007-05-24 09:01:00,3.78666,3.78743,3.77767,3.78482,5660000.0
2007-05-24 09:02:00,3.7832,3.78802,3.77898,3.78802,4510000.0
2007-05-24 09:03:00,3.7815,3.78715,3.78029,3.78133,4890000.0
2007-05-24 09:04:00,3.78271,3.78604,3.77691,3.77691,4520000.0
2007-05-24 09:05:00,3.78472,3.78917,3.78152,3.78669,7910000.0
2007-05-24 09:06:00,3.77805,3.78691,3.77667,3.78277,6790000.0
2007-05-24 09:07:00,3.7879,3.7879,3.77779,3.78224,6770000.0
2007-05-24 09:08:00,3.77717,3.78557,3.77717,3.78196,4880000.0
2007-05-24 09:09:00,3.78743,3.78984,3.7793,3.78663,5640000.0
2007-05-24 09:10:00,3.77896,3.78805,3.77896,3.7823,4510000.0
2007-05-24 09:11:00,3.78308,3.79208,3.78045,3.78429,6390000.0
2007-05-24 09:12:00,3.78233,3.78881,3.78233,3.78686,5260000.0
2007-05-24 09:14:00,3.78797,3.78916,3.77942,3.78466,6030000.0
2007-05-24 09:15:00,3.78865,3.78868,3.77896,3.78719,4880000.0
2007-05-24 09:16:00,3.7886,3.78897,3.78447,3.78447,4890000.0
2007-05-24 09:17:00,3.77997,3.78967,3.77997,3.78472,6760000.0
2007-05-24 09:18:00,3.78856,3.78874,3.77898,3.78874,3760000.0
2007-05-24 09:19:00,3.78089,3.79006,3.78041,3.78041,4510000.0
2007-05-24 09:20:00,3.78916,3.78929,3.77854,3.78856,7510000.0
2007-05-24 09:21:00,3.789,3.78972,3.78391,3.78391,5260000.0
2007-05-24 09:22:00,3.78372,3.78757,3.78002,3.78184,12010000.0
2007-05-24 09:23:00,3.7837,3.78971,3.78157,3.78443,6760000.0
2007-05-24 09:24:00,3.78982,3.7915,3.78099,3.78653,6010000.0
2007-05-24 09:25:00,3.79191,3.79575,3.78336,3.7877,6020000.0
2007-05-24 09:26:00,3.78836,3.79012,3.78162,3.79012,4140000.0
2007-05-24 09:27:00,3.78244,3.79221,3.78244,3.79201,5260000.0
2007-05-24 09:28:00,3.7869,3.7917,3.78628,3.78939,5260000.0
2007-05-24 09:29:00,3.79184,3.79207,3.78491,3.79161,7130000.0
2007-05-24 09:30:00,3.79016,3.79465,3.78205,3.79291,6400000.0
2007-05-24 09:31:00,3.78975,3.79277,3.78678,3.79225,4510000.0
2007-05-24 09:32:00,3.79035,3.79454,3.78722,3.78722,4140000.0
2007-05-24 09:33:00,3.78831,3.79436,3.78463,3.79197,10510000.0
2007-05-24 09:34:00,3.79432,3.79682,3.78462,3.78466,6020000.0
2007-05-24 09:35:00,3.78869,3.79433,3.78345,3.79252,5640000.0
2007-05-24 09:36:00,3.78897,3.7939,3.78619,3.78946,5250000.0
2007-05-24 09:37:00,3.79169,3.79338,3.78532,3.79314,6020000.0
2007-05-24 09:38:00,3.78991,3.79338,3.78351,3.78351,6020000.0
2007-05-24 09:39:00,3.78632,3.79233,3.78632,3.78804,4880000.0
2007-05-24 09:40:00,3.78998,3.79477,3.78472,3.78963,7130000.0
2007-05-24 09:41:00,3.79239,3.79261,3.7871,3.7891,4510000.0
2007-05-24 09:42:00,3.79011,3.79286,3.7879,3.79286,4510000.0
2007-05-24 09:43:00,3.78882,3.79501,3.78672,3.79261,7510000.0
2007-05-24 09:44:00,3.79322,3.79347,3.7832,3.78808,8260000.0
2007-05-24 09:45:00,3.79241,3.79391,3.78444,3.79247,11630000.0
2007-05-24 09:46:00,3.78878,3.7943,3.78794,3.79303,4510000.0
2007-05-24 09:47:00,3.7903,3.79392,3.78393,3.79392,10150000.0
2007-05-24 09:48:00,3.78903,3.79327,3.7875,3.79327,4510000.0
2007-05-24 09:49:00,3.79289,3.79457,3.7849,3.79457,4150000.0
2007-05-24 09:50:00,3.79388,3.79467,3.78939,3.79224,4510000.0
2007-05-24 09:51:00,3.79354,3.79354,3.78153,3.78721,7510000.0
2007-05-24 09:52:00,3.78809,3.79524,3.78809,3.78978,5260000.0
2007-05-24 09:53:00,3.79435,3.79812,3.78745,3.79003,6770000.0
2007-05-24 09:54:00,3.78856,3.79352,3.78811,3.78891,3770000.0
2007-05-24 09:55:00,3.78999,3.79715,3.7874,3.79386,5650000.0
2007-05-24 09:56:00,3.7845,3.79372,3.7845,3.79362,5260000.0
2007-05-24 09:57:00,3.79462,3.7975,3.78604,3.7946,10520000.0
2007-05-24 09:58:00,3.78741,3.7961,3.78741,3.79529,4880000.0
2007-05-24 09:59:00,3.78867,3.79508,3.78338,3.79363,14270000.0
2007-05-24 10:00:00,3.79395,3.79518,3.78454,3.79237,12010000.0
2007-05-24 10:01:00,3.79269,3.79493,3.78461,3.78461,9760000.0
2007-05-24 10:02:00,3.78943,3.79392,3.78393,3.78854,9390000.0
2007-05-24 10:03:00,3.78848,3.79468,3.78369,3.79251,6390000.0
2007-05-24 10:04:00,3.79426,3.79426,3.78319,3.7889,9010000.0
2007-05-24 10:05:00,3.7936,3.7936,3.78177,3.79046,5270000.0
2007-05-24 10:06:00,3.79418,3.79418,3.78832,3.79398,5640000.0
2007-05-24 10:07:00,3.79151,3.79478,3.78761,3.79261,6390000.0
2007-05-24 10:08:00,3.78371,3.79292,3.78237,3.78696,7510000.0
2007-05-24 10:09:00,3.78969,3.79377,3.7841,3.7841,7140000.0
2007-05-24 10:10:00,3.79113,3.79248,3.78714,3.79118,4510000.0
2007-05-24 10:11:00,3.78705,3.79122,3.78619,3.79122,4880000.0
2007-05-24 10:12:00,3.79164,3.79259,3.78778,3.78831,6770000.0
2007-05-24 10:13:00,3.79244,3.79276,3.78644,3.78738,5260000.0
2007-05-24 10:14:00,3.79189,3.79189,3.78329,3.78732,7900000.0
2007-05-24 10:15:00,3.78584,3.79209,3.78542,3.78542,4880000.0
2007-05-24 10:16:00,3.78817,3.79285,3.78321,3.78718,14640000.0
2007-05-24 10:17:00,3.78786,3.79276,3.78203,3.78244,12020000.0
2007-05-24 10:18:00,3.78849,3.79463,3.78515,3.79352,6020000.0
2007-05-24 10:20:00,3.78694,3.79191,3.78062,3.78984,7900000.0
2007-05-24 10:21:00,3.79229,3.79358,3.78083,3.78671,16130000.0
2007-05-24 10:22:00,3.78826,3.79566,3.78466,3.78745,6390000.0
2007-05-24 10:23:00,3.78688,3.79483,3.78394,3.78961,4880000.0
2007-05-24 10:24:00,3.79353,3.79382,3.78318,3.7913,10130000.0
2007-05-24 10:25:00,3.78783,3.79226,3.78294,3.78294,3770000.0
2007-05-24 10:26:00,3.7916,3.79591,3.78483,3.79069,11280000.0
2007-05-24 10:27:00,3.79196,3.79196,3.78656,3.78692,7880000.0
2007-05-24 10:28:00,3.78349,3.79283,3.78349,3.79251,7140000.0
2007-05-24 10:29:00,3.78288,3.79681,3.78288,3.79469,5270000.0
2007-05-24 10:30:00,3.79278,3.7947,3.78398,3.79113,7510000.0
2007-05-24 10:31:00,3.78888,3.79196,3.78171,3.79033,6770000.0
2007-05-24 10:32:00,3.78807,3.79631,3.78807,3.79458,8270000.0
2007-05-24 10:33:00,3.79352,3.79398,3.78751,3.79348,6010000.0
2007-05-24 10:34:00,3.78301,3.79256,3.78156,3.78683,7510000.0
2007-05-24 10:35:00,3.79288,3.7932,3.78519,3.78801,11260000.0
2007-05-24 10:36:00,3.79345,3.79345,3.78703,3.79262,5260000.0
2007-05-24 10:37:00,3.79424,3.79721,3.78641,3.79014,12390000.0
2007-05-24 10:38:00,3.79254,3.79767,3.78633,3.79479,6390000.0
2007-05-24 10:39:00,3.79336,3.79395,3.78405,3.79319,4510000.0
2007-05-24 10:40:00,3.79393,3.79563,3.78551,3.78551,4890000.0
2007-05-24 10:41:00,3.78498,3.7944,3.78372,3.7932,4880000.0
2007-05-24 10:42:00,3.78765,3.79401,3.78745,3.7923,6380000.0
2007-05-24 10:43:00,3.79325,3.79735,3.78739,3.78739,7140000.0
2007-05-24 10:44:00,3.79367,3.79789,3.78666,3.79456,12010000.0
2007-05-24 10:45:00,3.79302,3.79674,3.7886,3.79081,12760000.0
2007-05-24 10:47:00,3.79113,3.79614,3.79044,3.79437,4900000.0
2007-05-24 10:48:00,3.78939,3.79379,3.78305,3.78731,6020000.0
2007-05-24 10:49:00,3.79377,3.79423,3.78498,3.79355,4890000.0
2007-05-24 10:50:00,3.79137,3.79386,3.78151,3.79372,8270000.0
2007-05-24 10:51:00,3.7918,3.79463,3.78309,3.78858,5270000.0
2007-05-24 10:52:00,3.79256,3.79256,3.78653,3.79194,7900000.0
2007-05-24 10:53:00,3.78532,3.79454,3.78505,3.79454,7510000.0
2007-05-24 10:54:00,3.78841,3.79436,3.78731,3.7886,5260000.0
2007-05-24 10:55:00,3.78833,3.79601,3.78528,3.79018,4900000.0
2007-05-24 10:56:00,3.78978,3.79369,3.78494,3.7899,4140000.0
2007-05-24 10:57:00,3.79016,3.79539,3.7876,3.7876,6010000.0
2007-05-24 10:58:00,3.79258,3.79589,3.78636,3.79452,6770000.0
2007-05-24 10:59:00,3.7883,3.79989,3.7883,3.79688,7890000.0
2007-05-24 11:00:00,3.79318,3.79731,3.78744,3.79496,10510000.0
2007-05-24 11:01:00,3.79331,3.79484,3.78813,3.78813,7500000.0
2007-05-24 11:02:00,3.7828,3.79083,3.7828,3.78825,4880000.0
2007-05-24 11:03:00,3.78514,3.79294,3.78514,3.78808,6380000.0
2007-05-24 11:04:00,3.79204,3.79261,3.78472,3.79261,5260000.0
2007-05-24 11:05:00,3.78956,3.79324,3.78342,3.78342,6390000.0
2007-05-24 11:06:00,3.78681,3.79254,3.78681,3.79224,4520000.0
2007-05-24 11:07:00,3.79207,3.79392,3.78385,3.78385,6400000.0
2007-05-24 11:08:00,3.79134,3.79311,3.78363,3.79311,6390000.0
2007-05-24 11:09:00,3.79297,3.79452,3.78826,3.79452,4510000.0
2007-05-24 11:10:00,3.79254,3.79486,3.78399,3.79184,8260000.0
2007-05-24 11:11:00,3.79121,3.79346,3.78278,3.78278,4880000.0
2007-05-24 11:13:00,3.78712,3.79203,3.78222,3.79203,7880000.0
2007-05-24 11:14:00,3.78889,3.79183,3.78298,3.78963,6390000.0
2007-05-24 11:15:00,3.79399,3.79399,3.785,3.78887,5630000.0
2007-05-24 11:16:00,3.79308,3.79316,3.78745,3.78745,3770000.0
2007-05-24 11:17:00,3.79183,3.79261,3.78339,3.78824,5260000.0
2007-05-24 11:18:00,3.79241,3.79272,3.78249,3.7869,6760000.0
2007-05-24 11:19:00,3.79263,3.79263,3.78366,3.79257,5260000.0
2007-05-24 11:20:00,3.79258,3.79258,3.77503,3.78426,6390000.0
2007-05-24 11:21:00,3.79127,3.79218,3.78167,3.7852,10520000.0
2007-05-24 11:22:00,3.78531,3.79121,3.78531,3.78684,6010000.0
2007-05-24 11:23:00,3.78089,3.78955,3.78089,3.78955,7140000.0
2007-05-24 11:24:00,3.78033,3.78972,3.7791,3.78819,12400000.0
2007-05-24 11:25:00,3.7883,3.7883,3.77932,3.78769,4520000.0
2007-05-24 11:26:00,3.7902,3.7902,3.78458,3.78458,4880000.0
2007-05-24 11:27:00,3.78986,3.78986,3.77876,3.77876,3400000.0
2007-05-24 11:28:00,3.78403,3.78949,3.78227,3.78755,10160000.0
2007-05-24 11:29:00,3.78842,3.78896,3.78177,3.78793,6760000.0
2007-05-24 11:30:00,3.78469,3.78821,3.78138,3.78821,5270000.0
2007-05-24 11:31:00,3.78772,3.79101,3.78393,3.7894,7510000.0
2007-05-24 11:32:00,3.78805,3.79213,3.7784,3.78322,11650000.0
2007-05-24 11:33:00,3.7878,3.79194,3.7821,3.79082,5630000.0
2007-05-24 11:34:00,3.78977,3.78977,3.78371,3.78795,4510000.0
2007-05-24 11:35:00,3.78468,3.79025,3.77857,3.77885,6770000.0
2007-05-24 11:36:00,3.78896,3.78925,3.78719,3.7884,6390000.0
2007-05-24 11:37:00,3.78802,3.78904,3.77918,3.78542,4880000.0
2007-05-24 11:38:00,3.78484,3.78969,3.78325,3.78871,6380000.0
2007-05-24 11:39:00,3.78729,3.78856,3.78047,3.78271,6760000.0
2007-05-24 11:40:00,3.78985,3.78985,3.78618,3.7894,4520000.0
2007-05-24 11:41:00,3.78955,3.78981,3.77993,3.78436,9760000.0
2007-05-24 11:42:00,3.78773,3.78936,3.78329,3.78543,4140000.0
2007-05-24 11:43:00,3.7789,3.7893,3.7789,3.7893,4510000.0
2007-05-24 11:44:00,3.78277,3.78952,3.78277,3.7858,4880000.0
2007-05-24 11:45:00,3.78802,3.78933,3.77951,3.78757,4880000.0
2007-05-24 11:46:00,3.78953,3.78953,3.784,3.78738,6010000.0
2007-05-24 11:47:00,3.78791,3.78791,3.77911,3.78059,7890000.0
2007-05-24 11:48:00,3.78819,3.78922,3.78365,3.78916,6400000.0
2007-05-24 11:49:00,3.78516,3.78866,3.77663,3.78801,10530000.0
2007-05-24 11:50:00,3.78229,3.78786,3.78142,3.78351,7880000.0
2007-05-24 11:51:00,3.78879,3.78993,3.77951,3.78602,6760000.0
2007-05-24 11:52:00,3.78901,3.78911,3.78339,3.78892,3770000.0
2007-05-24 11:53:00,3.7851,3.79169,3.78142,3.78904,9020000.0
2007-05-24 11:54:00,3.79013,3.79079,3.78324,3.78359,6380000.0
2007-05-24 11:55:00,3.78888,3.78953,3.78,3.78548,5640000.0
2007-05-24 11:56:00,3.78824,3.78824,3.78293,3.78293,4890000.0
2007-05-24 11:57:00,3.79021,3.79021,3.78429,3.78429,4520000.0
2007-05-24 11:58:00,3.78381,3.7896,3.77798,3.78472,9760000.0
2007-05-24 11:59:00,3.78875,3.78988,3.78457,3.78988,5260000.0
2007-05-24 12:00:00,3.78925,3.78926,3.78396,3.78552,10890000.0
2007-05-24 12:01:00,3.7895,3.78986,3.7868,3.78912,7140000.0
2007-05-24 12:02:00,3.78893,3.78895,3.78228,3.78413,5260000.0
2007-05-24 12:03:00,3.78941,3.79016,3.78643,3.78859,4890000.0
2007-05-24 12:04:00,3.78907,3.79027,3.78323,3.7882,4510000.0
2007-05-24 12:05:00,3.7863,3.7906,3.78341,3.78477,7880000.0
2007-05-24 12:06:00,3.7863,3.7898,3.78058,3.78262,7510000.0
2007-05-24 12:07:00,3.79084,3.79133,3.78445,3.78749,5640000.0
2007-05-24 12:08:00,3.78862,3.79253,3.78516,3.78694,7520000.0
2007-05-24 12:09:00,3.7919,3.79308,3.78633,3.79072,5630000.0
2007-05-24 12:10:00,3.78663,3.79109,3.78207,3.78582,4140000.0
2007-05-24 12:11:00,3.78845,3.79033,3.78402,3.78586,6390000.0
2007-05-24 12:12:00,3.78717,3.78779,3.78105,3.78673,4890000.0
2007-05-24 12:13:00,3.78843,3.78843,3.77741,3.78383,4510000.0
2007-05-24 12:14:00,3.7876,3.78764,3.77941,3.78496,4140000.0
2007-05-24 12:15:00,3.78941,3.78941,3.77729,3.78623,7880000.0
2007-05-24 12:16:00,3.78733,3.78822,3.77873,3.77873,4880000.0
2007-05-24 12:17:00,3.78098,3.7902,3.78098,3.78541,5260000.0
2007-05-24 12:18:00,3.79287,3.79508,3.78004,3.78761,8270000.0
2007-05-24 12:19:00,3.79172,3.79244,3.78271,3.79072,6020000.0
2007-05-24 12:20:00,3.79212,3.79283,3.78885,3.79276,5630000.0
2007-05-24 12:21:00,3.79129,3.79129,3.78031,3.78674,6020000.0
2007-05-24 12:22:00,3.78364,3.79374,3.78364,3.79205,4890000.0
2007-05-24 12:23:00,3.79296,3.79545,3.78498,3.78931,6390000.0
2007-05-24 12:24:00,3.78622,3.79287,3.78622,3.78653,6020000.0
2007-05-24 12:25:00,3.79053,3.79583,3.78702,3.78932,6770000.0
2007-05-24 12:26:00,3.79283,3.79308,3.78571,3.79269,4510000.0
2007-05-24 12:27:00,3.79102,3.79102,3.78332,3.79014,4140000.0
2007-05-24 12:28:00,3.78449,3.79268,3.78276,3.79046,6400000.0
2007-05-24 12:29:00,3.79004,3.79528,3.78913,3.79373,8270000.0
2007-05-24 12:30:00,3.78471,3.79502,3.78422,3.79143,6000000.0
2007-05-24 12:31:00,3.79215,3.79378,3.78945,3.79098,4880000.0
2007-05-24 12:32:00,3.79068,3.79674,3.78427,3.79077,10140000.0
2007-05-24 12:33:00,3.79461,3.79461,3.78335,3.79387,6390000.0
2007-05-24 12:34:00,3.79508,3.79796,3.78887,3.79137,7140000.0
2007-05-24 12:35:00,3.79523,3.79894,3.78688,3.79314,6390000.0
2007-05-24 12:36:00,3.79621,3.79844,3.78872,3.7966,6400000.0
2007-05-24 12:37:00,3.79807,3.79864,3.79234,3.79382,4510000.0
2007-05-24 12:38:00,3.79423,3.798,3.78686,3.792,8640000.0
2007-05-24 12:39:00,3.79807,3.79908,3.78918,3.79434,5260000.0
2007-05-24 12:40:00,3.78832,3.79701,3.78832,3.79164,4510000.0
2007-05-24 12:41:00,3.79874,3.7992,3.78938,3.79778,5650000.0
2007-05-24 12:42:00,3.79728,3.79728,3.78704,3.79662,9020000.0
2007-05-24 12:43:00,3.79914,3.79914,3.789,3.79317,5260000.0
2007-05-24 12:44:00,3.79721,3.79754,3.79199,3.79199,4880000.0
2007-05-24 12:45:00,3.79743,3.79973,3.78913,3.79942,13900000.0
2007-05-24 12:46:00,3.79356,3.80042,3.79197,3.80042,4880000.0
2007-05-24 12:47:00,3.79041,3.80061,3.79041,3.79583,6010000.0
2007-05-24 12:48:00,3.79884,3.80322,3.79322,3.79322,4890000.0
2007-05-24 12:49:00,3.80139,3.80296,3.79229,3.80146,6770000.0
2007-05-24 12:50:00,3.79152,3.80145,3.79152,3.79959,6020000.0
2007-05-24 12:51:00,3.79477,3.79986,3.79476,3.79861,5630000.0
2007-05-24 12:52:00,3.79825,3.79855,3.79004,3.79004,4890000.0
2007-05-24 12:53:00,3.79775,3.79775,3.78597,3.79143,7890000.0
2007-05-24 12:54:00,3.79854,3.79916,3.78973,3.79237,4890000.0
2007-05-24 12:55:00,3.79637,3.79719,3.78623,3.79282,9020000.0
2007-05-24 12:56:00,3.79818,3.79821,3.78733,3.79002,5630000.0
2007-05-24 12:57:00,3.79592,3.79667,3.7867,3.79102,6770000.0
2007-05-24 12:58:00,3.79811,3.79916,3.79195,3.79701,8260000.0
2007-05-24 12:59:00,3.79236,3.79763,3.79164,3.79707,10140000.0
2007-05-24 13:00:00,3.78662,3.7961,3.78475,3.79294,12020000.0
2007-05-24 13:01:00,3.78514,3.79612,3.78377,3.78707,5260000.0
2007-05-24 13:02:00,3.79556,3.79831,3.78894,3.79249,6390000.0
2007-05-24 13:03:00,3.78813,3.7964,3.78761,3.78783,5640000.0
2007-05-24 13:04:00,3.7951,3.79802,3.78847,3.79789,7500000.0
2007-05-24 13:05:00,3.79806,3.79806,3.78897,3.79125,6010000.0
2007-05-24 13:06:00,3.79642,3.79707,3.78791,3.79403,6770000.0
2007-05-24 13:07:00,3.78782,3.79779,3.78782,3.79731,4890000.0
2007-05-24 13:08:00,3.79222,3.79915,3.79222,3.79376,5630000.0
2007-05-24 13:09:00,3.79885,3.79885,3.79265,3.79265,9390000.0
2007-05-24 13:10:00,3.797,3.79868,3.79259,3.79821,6760000.0
2007-05-24 13:11:00,3.79641,3.79838,3.78957,3.79577,4900000.0
2007-05-24 13:12:00,3.79774,3.79863,3.78961,3.79691,6770000.0
2007-05-24 13:13:00,3.79366,3.79795,3.78758,3.79496,6010000.0
2007-05-24 13:14:00,3.79828,3.79828,3.78616,3.79545,7140000.0
2007-05-24 13:15:00,3.79476,3.79983,3.7893,3.79757,8640000.0
2007-05-24 13:16:00,3.79706,3.79733,3.79053,3.79585,6020000.0
2007-05-24 13:17:00,3.7939,3.79827,3.78769,3.79652,7510000.0
2007-05-24 13:19:00,3.792,3.79741,3.792,3.79334,4140000.0
2007-05-24 13:20:00,3.79224,3.79977,3.79224,3.79887,4890000.0
2007-05-24 13:21:00,3.79818,3.79908,3.79244,3.79694,7130000.0
2007-05-24 13:22:00,3.79315,3.79937,3.79315,3.79579,3770000.0
2007-05-24 13:23:00,3.79706,3.79897,3.78915,3.79864,5650000.0
2007-05-24 13:24:00,3.79832,3.79853,3.7884,3.79542,5260000.0
2007-05-24 13:25:00,3.79936,3.79936,3.79388,3.79388,4880000.0
2007-05-24 13:26:00,3.79311,3.80043,3.79053,3.79576,7140000.0
2007-05-24 13:27:00,3.79755,3.79755,3.78516,3.78776,8630000.0
2007-05-24 13:28:00,3.79804,3.79804,3.79244,3.79272,6390000.0
2007-05-24 13:29:00,3.79877,3.79898,3.79108,3.79768,7520000.0
2007-05-24 13:30:00,3.79791,3.79791,3.79189,3.79704,5250000.0
2007-05-24 13:31:00,3.79544,3.80041,3.79355,3.79355,8250000.0
2007-05-24 13:32:00,3.79862,3.80118,3.78943,3.79956,5270000.0
2007-05-24 13:33:00,3.79264,3.79806,3.79161,3.79192,5260000.0
2007-05-24 13:34:00,3.79293,3.79571,3.78637,3.78711,10520000.0
2007-05-24 13:35:00,3.79534,3.79722,3.78607,3.79237,10130000.0
2007-05-24 13:36:00,3.79231,3.79678,3.79206,3.79206,7510000.0
2007-05-24 13:37:00,3.78794,3.79799,3.78794,3.79393,7510000.0
2007-05-24 13:38:00,3.79721,3.79792,3.79015,3.79254,5640000.0
2007-05-24 13:39:00,3.78872,3.79796,3.78872,3.78914,4880000.0
2007-05-24 13:40:00,3.79574,3.79849,3.79223,3.79814,4890000.0
2007-05-24 13:41:00,3.79582,3.79815,3.78836,3.79302,5640000.0
2007-05-24 13:43:00,3.79865,3.79865,3.78876,3.79764,6390000.0
2007-05-24 13:44:00,3.79529,3.79796,3.79235,3.79579,9760000.0
2007-05-24 13:45:00,3.79578,3.79788,3.78758,3.79717,4140000.0
2007-05-24 13:46:00,3.79736,3.79736,3.78802,3.79125,6760000.0
2007-05-24 13:47:00,3.79486,3.79635,3.78671,3.79026,6760000.0
2007-05-24 13:48:00,3.79086,3.79644,3.78782,3.79499,7510000.0
2007-05-24 13:49:00,3.79019,3.7941,3.78212,3.7941,6760000.0
2007-05-24 13:50:00,3.79171,3.79615,3.78967,3.79041,5260000.0
2007-05-24 13:51:00,3.79529,3.79546,3.78591,3.78611,5260000.0
2007-05-24 13:52:00,3.79525,3.79547,3.78593,3.79535,6390000.0
2007-05-24 13:53:00,3.78959,3.79456,3.78315,3.79222,10130000.0
2007-05-24 13:54:00,3.79561,3.79667,3.78683,3.79085,4520000.0
2007-05-24 13:55:00,3.78591,3.79473,3.78547,3.79473,3400000.0
2007-05-24 13:56:00,3.7942,3.79534,3.78472,3.794,10540000.0
2007-05-24 13:57:00,3.79315,3.79675,3.78617,3.79135,7130000.0
2007-05-24 13:58:00,3.79629,3.79629,3.78513,3.78987,5250000.0
2007-05-24 13:59:00,3.78719,3.7976,3.78719,3.79535,9420000.0
2007-05-24 14:00:00,3.79277,3.79591,3.78989,3.79379,7140000.0
2007-05-24 14:01:00,3.7964,3.79836,3.79016,3.79047,5260000.0
2007-05-24 14:05:00,3.78722,3.79694,3.78722,3.79571,11680000.0
2007-05-24 14:06:00,3.78921,3.79655,3.78619,3.79096,9020000.0
2007-05-24 14:07:00,3.78896,3.79708,3.78896,3.7904,6010000.0
2007-05-24 14:08:00,3.79128,3.79643,3.78849,3.79643,5250000.0
2007-05-24 14:09:00,3.79583,3.79692,3.78577,3.79466,6770000.0
2007-05-24 14:10:00,3.79606,3.79791,3.79153,3.79153,5260000.0
2007-05-24 14:11:00,3.79864,3.80277,3.78892,3.79295,5270000.0
2007-05-24 14:12:00,3.79304,3.79753,3.79127,3.79504,5260000.0
2007-05-24 14:13:00,3.79632,3.79632,3.78426,3.78853,10510000.0
2007-05-24 14:14:00,3.79679,3.79892,3.79036,3.79225,6770000.0
2007-05-24 14:15:00,3.79174,3.79773,3.78817,3.79701,9020000.0
2007-05-24 14:16:00,3.79686,3.79785,3.78904,3.79159,5270000.0
2007-05-24 14:17:00,3.79639,3.79756,3.78764,3.79362,5640000.0
2007-05-24 14:18:00,3.79036,3.80273,3.79036,3.79799,5270000.0
2007-05-24 14:19:00,3.79675,3.79732,3.78713,3.78713,5280000.0
2007-05-24 14:20:00,3.78753,3.7968,3.78753,3.7968,4510000.0
2007-05-24 14:21:00,3.79358,3.7985,3.78992,3.79537,7510000.0
2007-05-24 14:22:00,3.7978,3.79907,3.7896,3.79771,7130000.0
2007-05-24 14:23:00,3.79768,3.79768,3.78954,3.79348,6390000.0
2007-05-24 14:24:00,3.79559,3.79614,3.78716,3.79614,4890000.0
2007-05-24 14:25:00,3.79851,3.79851,3.79308,3.79308,5260000.0
2007-05-24 14:26:00,3.79853,3.79853,3.78902,3.79504,4880000.0
2007-05-24 14:27:00,3.79684,3.79802,3.79232,3.79802,5260000.0
2007-05-24 14:28:00,3.79764,3.79845,3.79308,3.79845,4510000.0
2007-05-24 14:29:00,3.79651,3.79926,3.79376,3.79376,7510000.0
2007-05-24 14:30:00,3.7989,3.7989,3.79319,3.79677,4510000.0
2007-05-24 14:31:00,3.79804,3.79859,3.79191,3.79526,7140000.0
2007-05-24 14:32:00,3.79506,3.79978,3.79395,3.79894,4900000.0
2007-05-24 14:33:00,3.79758,3.79959,3.79373,3.79902,6000000.0
2007-05-24 14:34:00,3.79878,3.79999,3.7895,3.79852,6380000.0
2007-05-24 14:35:00,3.79854,3.79972,3.79352,3.79916,6020000.0
2007-05-24 14:36:00,3.7988,3.802,3.79512,3.80072,6760000.0
2007-05-24 14:37:00,3.79654,3.80229,3.79122,3.79122,6010000.0
2007-05-24 14:38:00,3.79889,3.80075,3.79087,3.80073,6030000.0
2007-05-24 14:39:00,3.7961,3.79932,3.79158,3.79774,5630000.0
2007-05-24 14:40:00,3.80116,3.80263,3.79257,3.79634,6010000.0
2007-05-24 14:41:00,3.80131,3.80397,3.79161,3.80354,5650000.0
2007-05-24 14:42:00,3.8033,3.80379,3.79677,3.7988,5260000.0
2007-05-24 14:43:00,3.80088,3.80406,3.79501,3.79839,5260000.0
2007-05-24 14:44:00,3.79823,3.80472,3.79809,3.79826,7880000.0
2007-05-24 14:45:00,3.80248,3.80488,3.7958,3.79886,9010000.0
2007-05-24 14:46:00,3.80201,3.80235,3.79115,3.80079,6760000.0
2007-05-24 14:47:00,3.79983,3.80509,3.79578,3.80412,7510000.0
2007-05-24 14:48:00,3.80611,3.80801,3.79873,3.80775,4510000.0
2007-05-24 14:49:00,3.80632,3.80691,3.79915,3.79963,4140000.0
2007-05-24 14:50:00,3.79955,3.80595,3.79358,3.79992,13520000.0
2007-05-24 14:51:00,3.80476,3.80579,3.79896,3.80329,5260000.0
2007-05-24 14:52:00,3.79931,3.80618,3.79931,3.80524,4880000.0
2007-05-24 14:53:00,3.79357,3.80638,3.79357,3.8017,4520000.0
2007-05-24 14:54:00,3.8028,3.80347,3.79384,3.79907,4890000.0
2007-05-24 14:55:00,3.80115,3.80714,3.79639,3.8019,4890000.0
2007-05-24 14:56:00,3.80564,3.80564,3.79437,3.79995,8630000.0
2007-05-24 14:57:00,3.8015,3.80342,3.79378,3.79779,4890000.0
2007-05-24 14:58:00,3.80279,3.80279,3.79119,3.79799,8630000.0
2007-05-24 14:59:00,3.80364,3.80526,3.79776,3.80197,7520000.0
2007-05-24 15:00:00,3.80162,3.80253,3.79396,3.80248,4890000.0
2007-05-24 15:01:00,3.80211,3.80395,3.79373,3.80252,6770000.0
2007-05-24 15:02:00,3.80188,3.80188,3.79241,3.79241,9770000.0
2007-05-24 15:03:00,3.79893,3.80192,3.79625,3.79625,6010000.0
2007-05-24 15:04:00,3.80002,3.80121,3.79622,3.79682,4880000.0
2007-05-24 15:05:00,3.80096,3.80096,3.78888,3.79919,6000000.0
2007-05-24 15:06:00,3.80289,3.80432,3.79523,3.80181,6010000.0
2007-05-24 15:07:00,3.80123,3.80168,3.79691,3.80048,5630000.0
2007-05-24 15:08:00,3.79929,3.79929,3.79337,3.79337,5630000.0
2007-05-24 15:09:00,3.79502,3.80036,3.78903,3.80036,4890000.0
2007-05-24 15:10:00,3.79177,3.80002,3.79079,3.79448,4510000.0
2007-05-24 15:11:00,3.79905,3.79926,3.79348,3.79723,6380000.0
2007-05-24 15:12:00,3.79785,3.8004,3.7949,3.7955,4140000.0
2007-05-24 15:13:00,3.79872,3.80054,3.78997,3.7986,5260000.0
2007-05-24 15:14:00,3.79626,3.80148,3.78875,3.79756,5260000.0
2007-05-24 15:15:00,3.79489,3.79713,3.79043,3.79557,6020000.0
2007-05-24 15:16:00,3.7942,3.79934,3.7942,3.79715,6010000.0
2007-05-24 15:17:00,3.7977,3.7977,3.78766,3.79122,7900000.0
2007-05-24 15:18:00,3.79482,3.79482,3.78314,3.79128,6010000.0
2007-05-24 15:19:00,3.79726,3.79821,3.79153,3.79821,4510000.0
2007-05-24 15:20:00,3.79675,3.79872,3.78792,3.78792,6400000.0
2007-05-24 15:21:00,3.7974,3.79865,3.79318,3.79379,5260000.0
2007-05-24 15:22:00,3.79403,3.79942,3.78955,3.78955,5630000.0
2007-05-24 15:23:00,3.79458,3.79899,3.78781,3.79842,4510000.0
2007-05-24 15:24:00,3.79932,3.79932,3.79344,3.79344,4890000.0
2007-05-24 15:25:00,3.79954,3.79954,3.79381,3.79388,4140000.0
2007-05-24 15:26:00,3.80026,3.80026,3.7876,3.79841,4880000.0
2007-05-24 15:27:00,3.79455,3.80031,3.78769,3.78769,6760000.0
2007-05-24 15:28:00,3.7994,3.80056,3.7954,3.7954,6010000.0
2007-05-24 15:29:00,3.80035,3.80035,3.78742,3.79872,18030000.0
2007-05-24 15:30:00,3.79963,3.80064,3.79355,3.79873,5630000.0
2007-05-24 15:31:00,3.79984,3.80084,3.79512,3.80027,5260000.0
2007-05-24 15:32:00,3.79997,3.79997,3.78988,3.79908,4880000.0
2007-05-24 15:33:00,3.79151,3.80127,3.79151,3.79671,9390000.0
2007-05-24 15:34:00,3.79708,3.8009,3.79104,3.80085,9030000.0
2007-05-24 15:35:00,3.80115,3.80173,3.79059,3.79059,7140000.0
2007-05-24 15:36:00,3.79678,3.80213,3.79531,3.79631,4520000.0
2007-05-24 15:37:00,3.80032,3.80227,3.79664,3.80163,5630000.0
2007-05-24 15:38:00,3.80027,3.8028,3.79538,3.80257,6020000.0
2007-05-24 15:39:00,3.79874,3.80171,3.79622,3.80058,4890000.0
2007-05-24 15:40:00,3.7979,3.80369,3.7947,3.80369,4140000.0
2007-05-24 15:41:00,3.80382,3.80442,3.79945,3.80302,5640000.0
2007-05-24 15:42:00,3.79818,3.80545,3.79818,3.80402,4510000.0
2007-05-24 15:43:00,3.80141,3.80457,3.79932,3.80198,4880000.0
2007-05-24 15:44:00,3.80556,3.80594,3.79905,3.80594,9770000.0
2007-05-24 15:45:00,3.80554,3.80926,3.7971,3.80613,6760000.0
2007-05-24 15:46:00,3.80057,3.80521,3.79917,3.80005,4510000.0
2007-05-24 15:47:00,3.79993,3.80561,3.79993,3.80453,7500000.0
2007-05-24 15:48:00,3.79515,3.80565,3.79515,3.80545,4880000.0
2007-05-24 15:49:00,3.80344,3.8041,3.80063,3.80063,5250000.0
2007-05-24 15:50:00,3.80151,3.80747,3.80126,3.80126,5260000.0
2007-05-24 15:51:00,3.80501,3.80532,3.79472,3.7995,5250000.0
2007-05-24 15:52:00,3.79972,3.80498,3.79472,3.79552,4890000.0
2007-05-24 15:53:00,3.79614,3.80594,3.79614,3.79689,4510000.0
2007-05-24 15:54:00,3.80492,3.80492,3.79816,3.80414,4890000.0
2007-05-24 15:55:00,3.80393,3.80553,3.79961,3.80462,6010000.0
2007-05-24 15:56:00,3.8042,3.8042,3.79805,3.79905,4140000.0
2007-05-24 15:57:00,3.80537,3.80537,3.79484,3.80374,7140000.0
2007-05-24 15:58:00,3.80216,3.80601,3.79698,3.80194,7510000.0
2007-05-24 15:59:00,3.80589,3.8064,3.80135,3.80135,4510000.0
2007-05-24 16:00:00,3.80651,3.80798,3.80153,3.80545,7890000.0
2007-05-24 16:01:00,3.80022,3.80496,3.79836,3.801,5270000.0
2007-05-24 16:02:00,3.79979,3.80263,3.79338,3.79361,5270000.0
2007-05-24 16:03:00,3.79997,3.80262,3.79832,3.79832,4510000.0
2007-05-24 16:04:00,3.79949,3.80243,3.79353,3.79782,4890000.0
2007-05-24 16:05:00,3.79641,3.80331,3.79618,3.80147,6390000.0
2007-05-24 16:06:00,3.79235,3.80205,3.79235,3.8013,7140000.0
2007-05-24 16:07:00,3.80131,3.80168,3.79516,3.80059,4510000.0
2007-05-24 16:08:00,3.79833,3.80212,3.7966,3.80212,5630000.0
2007-05-24 16:09:00,3.7965,3.80103,3.79111,3.80103,5640000.0
2007-05-24 16:10:00,3.79597,3.80154,3.79464,3.79777,6010000.0
2007-05-24 16:11:00,3.80122,3.80356,3.79374,3.80193,6390000.0
2007-05-24 16:12:00,3.80187,3.80187,3.79508,3.79508,4150000.0
2007-05-24 16:13:00,3.79745,3.80397,3.795,3.80021,6030000.0
2007-05-24 16:14:00,3.80055,3.80086,3.79536,3.79536,5250000.0
2007-05-24 16:15:00,3.79416,3.8009,3.79416,3.7973,5260000.0
2007-05-24 16:16:00,3.7981,3.80133,3.79507,3.79725,7890000.0
2007-05-24 16:17:00,3.79662,3.80189,3.79662,3.80023,4140000.0
2007-05-24 16:18:00,3.80096,3.80227,3.79559,3.80083,5640000.0
2007-05-24 16:19:00,3.7917,3.8021,3.7917,3.79765,4880000.0
2007-05-24 16:20:00,3.79759,3.80239,3.78986,3.79575,3770000.0
2007-05-24 16:21:00,3.80152,3.80152,3.79074,3.79975,6000000.0
2007-05-24 16:22:00,3.80211,3.80369,3.79757,3.80255,6760000.0
2007-05-24 16:23:00,3.80091,3.8062,3.79687,3.8028,8630000.0
2007-05-24 16:24:00,3.80197,3.80329,3.79743,3.80098,6750000.0
2007-05-24 16:25:00,3.79931,3.8036,3.79599,3.8036,4510000.0
2007-05-24 16:26:00,3.80402,3.80523,3.79835,3.80416,5270000.0
2007-05-24 16:27:00,3.79961,3.80734,3.79597,3.80556,6770000.0
2007-05-24 16:28:00,3.8041,3.8041,3.79465,3.79465,4510000.0
2007-05-24 16:29:00,3.79669,3.80462,3.79669,3.80356,5270000.0
2007-05-24 16:30:00,3.8004,3.80457,3.79691,3.79691,9410000.0
2007-05-24 16:31:00,3.80255,3.80255,3.79348,3.79737,7130000.0
2007-05-24 16:32:00,3.80155,3.80155,3.79538,3.80104,6390000.0
2007-05-24 16:33:00,3.80159,3.8021,3.79688,3.79762,4510000.0
2007-05-24 16:34:00,3.80214,3.80214,3.79329,3.79572,6010000.0
2007-05-24 16:35:00,3.79771,3.8037,3.79259,3.79662,4510000.0
2007-05-24 16:36:00,3.79983,3.80287,3.7962,3.80181,4880000.0
2007-05-24 16:37:00,3.8014,3.80196,3.79934,3.80186,7130000.0
2007-05-24 16:38:00,3.80139,3.80396,3.79306,3.79792,6400000.0
2007-05-24 16:39:00,3.80273,3.80401,3.7944,3.79905,5250000.0
2007-05-24 16:40:00,3.80321,3.80321,3.79641,3.79723,4880000.0
2007-05-24 16:41:00,3.80294,3.80459,3.79411,3.80279,4140000.0
2007-05-24 16:42:00,3.79607,3.8035,3.79564,3.80303,5250000.0
2007-05-24 16:43:00,3.80177,3.80342,3.79341,3.79647,5260000.0
2007-05-24 16:44:00,3.80469,3.80469,3.79873,3.79948,5260000.0
2007-05-24 16:45:00,3.80624,3.80735,3.7964,3.80412,11640000.0
2007-05-24 16:46:00,3.80674,3.80687,3.80187,3.80457,5630000.0
2007-05-24 16:47:00,3.80928,3.8103,3.79995,3.80903,7140000.0
2007-05-24 16:48:00,3.80865,3.81017,3.79962,3.81017,8250000.0
2007-05-24 16:49:00,3.80666,3.80981,3.79985,3.80493,6380000.0
2007-05-24 16:50:00,3.80976,3.81015,3.80082,3.80934,4890000.0
2007-05-24 16:51:00,3.80845,3.80997,3.80019,3.80997,6010000.0
2007-05-24 16:52:00,3.80407,3.81118,3.80183,3.80183,4890000.0
2007-05-24 16:53:00,3.80968,3.81255,3.80268,3.81053,6760000.0
2007-05-24 16:54:00,3.81177,3.81177,3.80122,3.80654,4910000.0
2007-05-24 16:55:00,3.80752,3.81184,3.8015,3.80626,4510000.0
2007-05-24 16:56:00,3.80683,3.81114,3.7989,3.8045,7130000.0
2007-05-24 16:57:00,3.79817,3.80975,3.79817,3.80015,6760000.0
2007-05-24 16:58:00,3.80983,3.81021,3.80669,3.81005,4520000.0
2007-05-24 16:59:00,3.80074,3.80977,3.80074,3.80587,7130000.0
2007-05-24 17:00:00,3.81176,3.81176,3.8016,3.81086,5640000.0
2007-05-24 17:01:00,3.80776,3.80884,3.79725,3.80389,6390000.0
2007-05-24 17:02:00,3.81211,3.81211,3.80182,3.81144,4510000.0
2007-05-24 17:03:00,3.80452,3.81079,3.8015,3.80766,7510000.0
2007-05-24 17:04:00,3.81081,3.81102,3.80179,3.80179,6390000.0
2007-05-24 17:05:00,3.81146,3.81216,3.8019,3.80843,5270000.0
2007-05-24 17:06:00,3.81161,3.81544,3.80348,3.81428,6010000.0
2007-05-24 17:07:00,3.80791,3.81203,3.80588,3.81203,6000000.0
2007-05-24 17:08:00,3.8106,3.81122,3.79997,3.80634,5630000.0
2007-05-24 17:09:00,3.81156,3.81256,3.80723,3.81256,7140000.0
2007-05-24 17:10:00,3.80687,3.81187,3.80428,3.8059,7140000.0
2007-05-24 17:11:00,3.80819,3.81461,3.80475,3.81348,5650000.0
2007-05-24 17:12:00,3.8121,3.8121,3.80534,3.80571,4140000.0
2007-05-24 17:13:00,3.81109,3.81109,3.80252,3.81018,5250000.0
2007-05-24 17:14:00,3.81103,3.81103,3.80465,3.81025,5640000.0
2007-05-24 17:15:00,3.80717,3.80921,3.80364,3.80427,6010000.0
2007-05-24 17:16:00,3.80282,3.81088,3.79914,3.80505,6390000.0
2007-05-24 17:17:00,3.80588,3.8124,3.80375,3.8056,5640000.0
2007-05-24 17:18:00,3.81004,3.81004,3.80208,3.80739,4520000.0
2007-05-24 17:19:00,3.81002,3.81097,3.80179,3.81097,5640000.0
2007-05-24 17:20:00,3.80638,3.81101,3.80311,3.80311,4510000.0
2007-05-24 17:21:00,3.80768,3.80859,3.80384,3.80516,4900000.0
2007-05-24 17:22:00,3.80986,3.81009,3.80436,3.80855,7510000.0
2007-05-24 17:23:00,3.8083,3.80991,3.80246,3.80872,4900000.0
2007-05-24 17:24:00,3.8043,3.80977,3.8041,3.80474,5260000.0
2007-05-24 17:25:00,3.79934,3.80872,3.79934,3.80743,6400000.0
2007-05-24 17:26:00,3.80899,3.80957,3.79999,3.80524,6000000.0
2007-05-24 17:27:00,3.80988,3.80988,3.80012,3.80737,4150000.0
2007-05-24 17:28:00,3.80927,3.81022,3.79985,3.80901,9760000.0
2007-05-24 17:29:00,3.8085,3.81133,3.80403,3.81133,6770000.0
2007-05-24 17:30:00,3.81006,3.81166,3.80052,3.80741,17270000.0
2007-05-24 17:31:00,3.80856,3.81319,3.80742,3.80742,5250000.0
2007-05-24 17:32:00,3.8126,3.81359,3.80495,3.81286,5630000.0
2007-05-24 17:33:00,3.81074,3.81847,3.81038,3.81454,6760000.0
2007-05-24 17:34:00,3.80681,3.81119,3.80563,3.80563,5260000.0
2007-05-24 17:35:00,3.81472,3.81563,3.80678,3.80998,7510000.0
2007-05-24 17:36:00,3.81191,3.81715,3.8068,3.8068,4140000.0
2007-05-24 17:37:00,3.81106,3.81503,3.80482,3.814,5270000.0
2007-05-24 17:38:00,3.81563,3.81617,3.81032,3.81392,7140000.0
2007-05-24 17:39:00,3.81344,3.81891,3.80732,3.81752,7540000.0
2007-05-24 17:40:00,3.81179,3.81581,3.80464,3.81525,5650000.0
2007-05-24 17:41:00,3.81121,3.81545,3.80738,3.81295,4510000.0
2007-05-24 17:42:00,3.8129,3.81695,3.80856,3.81262,6000000.0
2007-05-24 17:43:00,3.81839,3.81839,3.8118,3.8183,4510000.0
2007-05-24 17:44:00,3.81943,3.81983,3.81271,3.8176,6390000.0
2007-05-24 17:45:00,3.81656,3.82512,3.81374,3.81813,12770000.0
2007-05-24 17:46:00,3.81941,3.82078,3.81476,3.81971,5640000.0
2007-05-24 17:47:00,3.81624,3.82098,3.81328,3.81957,6390000.0
2007-05-24 17:48:00,3.82032,3.82032,3.80955,3.81931,10150000.0
2007-05-24 17:49:00,3.81902,3.82046,3.81013,3.81013,7510000.0
2007-05-24 17:50:00,3.82135,3.82135,3.81049,3.81887,7880000.0
2007-05-24 17:51:00,3.82056,3.8213,3.81545,3.81978,9380000.0
2007-05-24 17:52:00,3.81001,3.81933,3.80962,3.81881,4890000.0
2007-05-24 17:53:00,3.81732,3.81751,3.80729,3.81724,4520000.0
2007-05-24 17:54:00,3.81482,3.81994,3.81297,3.81956,4890000.0
2007-05-24 17:55:00,3.81329,3.81765,3.8106,3.81569,6760000.0
2007-05-24 17:56:00,3.81782,3.81958,3.81394,3.81794,6400000.0
2007-05-24 17:57:00,3.81737,3.81831,3.80856,3.81729,7510000.0
2007-05-24 17:58:00,3.81722,3.82005,3.81315,3.81462,4510000.0
2007-05-24 17:59:00,3.81378,3.81743,3.80758,3.81621,4150000.0
2007-05-24 18:00:00,3.8168,3.81747,3.80724,3.81564,11280000.0
2007-05-24 18:01:00,3.81707,3.81802,3.81232,3.81802,4890000.0
2007-05-24 18:02:00,3.81019,3.81767,3.81019,3.81472,4510000.0
2007-05-24 18:03:00,3.80991,3.8167,3.80708,3.81584,6750000.0
2007-05-24 18:04:00,3.80863,3.81667,3.80863,3.81667,4140000.0
2007-05-24 18:05:00,3.80835,3.81783,3.80835,3.81694,4880000.0
2007-05-24 18:06:00,3.80911,3.81882,3.80754,3.81468,7140000.0
2007-05-24 18:07:00,3.81481,3.8178,3.81408,3.81408,4510000.0
2007-05-24 18:08:00,3.81453,3.81738,3.80832,3.81249,5260000.0
2007-05-24 18:09:00,3.81715,3.81715,3.80262,3.80512,7500000.0
2007-05-24 18:10:00,3.8131,3.81386,3.80393,3.80393,4880000.0
2007-05-24 18:11:00,3.80459,3.81599,3.80459,3.81599,5250000.0
2007-05-24 18:12:00,3.81411,3.81508,3.80796,3.81508,7880000.0
2007-05-24 18:13:00,3.81458,3.81458,3.80509,3.80921,4880000.0
2007-05-24 18:14:00,3.8152,3.81588,3.80608,3.81588,4510000.0
2007-05-24 18:15:00,3.81555,3.81555,3.8078,3.81435,12030000.0
2007-05-24 18:16:00,3.81135,3.81495,3.80576,3.81078,4880000.0
2007-05-24 18:17:00,3.81151,3.81434,3.8079,3.8079,7130000.0
2007-05-24 18:18:00,3.8076,3.81498,3.80302,3.81073,6380000.0
2007-05-24 18:19:00,3.81679,3.8178,3.81429,3.81429,6380000.0
2007-05-24 18:20:00,3.81276,3.81918,3.81182,3.81838,6020000.0
2007-05-24 18:21:00,3.81631,3.81631,3.80659,3.81503,5260000.0
2007-05-24 18:22:00,3.81611,3.8177,3.81107,3.81739,5630000.0
2007-05-24 18:23:00,3.81505,3.81594,3.80658,3.80689,8260000.0
2007-05-24 18:24:00,3.81543,3.81592,3.81044,3.81446,5260000.0
2007-05-24 18:25:00,3.81127,3.81516,3.8092,3.81077,6390000.0
2007-05-24 18:26:00,3.81485,3.81658,3.80666,3.81531,5640000.0
2007-05-24 18:27:00,3.81446,3.81446,3.80538,3.80538,4140000.0
2007-05-24 18:28:00,3.8143,3.81683,3.81095,3.8133,5630000.0
2007-05-24 18:29:00,3.81645,3.81837,3.81066,3.81066,6020000.0
2007-05-24 18:30:00,3.80563,3.81354,3.80143,3.81063,12770000.0
2007-05-24 18:31:00,3.80953,3.82031,3.80953,3.8123,5260000.0
2007-05-24 18:32:00,3.81437,3.81621,3.80927,3.81575,4880000.0
2007-05-24 18:33:00,3.81887,3.81973,3.81013,3.81623,5250000.0
2007-05-24 18:34:00,3.81548,3.81548,3.8041,3.80443,4890000.0
2007-05-24 18:35:00,3.816,3.81711,3.80801,3.80801,5270000.0
2007-05-24 18:36:00,3.81686,3.81686,3.81071,3.81087,7150000.0
2007-05-24 18:37:00,3.81111,3.81713,3.81111,3.81455,3400000.0
2007-05-24 18:38:00,3.81622,3.81622,3.806,3.81022,7510000.0
2007-05-24 18:39:00,3.8154,3.81849,3.80864,3.81305,3400000.0
2007-05-24 18:40:00,3.81437,3.81437,3.80473,3.80845,5260000.0
2007-05-24 18:41:00,3.80945,3.81471,3.80471,3.81382,6390000.0
2007-05-24 18:42:00,3.81006,3.81449,3.8046,3.81276,5630000.0
2007-05-24 18:43:00,3.81432,3.81496,3.80897,3.81496,6770000.0
2007-05-24 18:45:00,3.81434,3.81434,3.80345,3.80853,17280000.0
2007-05-24 18:46:00,3.80541,3.81473,3.80389,3.80389,5260000.0
2007-05-24 18:47:00,3.80643,3.81875,3.80643,3.81485,5260000.0
2007-05-24 18:48:00,3.80911,3.81466,3.80532,3.81365,10900000.0
2007-05-24 18:53:00,3.81554,3.81587,3.80668,3.81437,7510000.0
2007-05-24 18:54:00,3.81542,3.81722,3.81121,3.8156,7140000.0
2007-05-24 18:55:00,3.81358,3.81511,3.80492,3.81435,7140000.0
2007-05-24 18:56:00,3.8054,3.81465,3.8054,3.81003,5640000.0
2007-05-24 18:57:00,3.81021,3.817,3.80961,3.81321,4530000.0
2007-05-24 18:58:00,3.81478,3.81504,3.80827,3.80965,6400000.0
2007-05-24 18:59:00,3.80891,3.8189,3.80806,3.81075,6390000.0
2007-05-24 19:00:00,3.80354,3.81522,3.80354,3.8108,5260000.0
2007-05-24 19:01:00,3.81052,3.81625,3.80704,3.81583,4890000.0
2007-05-24 19:02:00,3.81157,3.81454,3.80633,3.80993,3760000.0
2007-05-24 19:03:00,3.81014,3.81496,3.80634,3.81383,7140000.0
2007-05-24 19:04:00,3.81411,3.81411,3.80451,3.81049,4890000.0
2007-05-24 19:05:00,3.81002,3.81069,3.80515,3.81069,3390000.0
2007-05-24 19:06:00,3.81215,3.81493,3.80395,3.81274,6390000.0
2007-05-24 19:07:00,3.81079,3.81322,3.80412,3.8128,4510000.0
2007-05-24 19:08:00,3.81496,3.81668,3.80867,3.80867,4140000.0
2007-05-24 19:09:00,3.81306,3.81417,3.80926,3.80926,5650000.0
2007-05-24 19:10:00,3.8102,3.81349,3.80805,3.81326,5650000.0
2007-05-24 19:12:00,3.81428,3.81428,3.80379,3.81042,8630000.0
2007-05-24 19:16:00,3.81119,3.8148,3.80946,3.80946,4880000.0
2007-05-24 19:17:00,3.81259,3.8143,3.80932,3.81372,6760000.0
2007-05-24 19:20:00,3.81106,3.815,3.8078,3.815,4510000.0
2007-05-24 19:21:00,3.81236,3.81361,3.80446,3.81361,7510000.0
2007-05-24 19:22:00,3.80848,3.81369,3.801,3.81152,7880000.0
2007-05-24 19:23:00,3.80689,3.81574,3.80463,3.8133,4890000.0
2007-05-24 19:24:00,3.81282,3.81393,3.80456,3.80879,4520000.0
2007-05-24 19:25:00,3.81331,3.81416,3.80255,3.81289,4880000.0
2007-05-24 19:26:00,3.80896,3.81435,3.80279,3.80955,6390000.0
2007-05-24 19:27:00,3.81311,3.81485,3.80997,3.81357,4510000.0
2007-05-24 19:28:00,3.80872,3.81444,3.80872,3.81444,4520000.0
2007-05-24 19:29:00,3.8085,3.81227,3.80276,3.8062,4140000.0
2007-05-24 19:30:00,3.81627,3.81662,3.81057,3.8144,4140000.0
2007-05-24 19:31:00,3.80842,3.81909,3.80842,3.81403,6000000.0
2007-05-24 19:32:00,3.80962,3.81666,3.8069,3.81666,4880000.0
2007-05-24 19:33:00,3.80594,3.81743,3.80594,3.8158,4890000.0
2007-05-24 19:34:00,3.81227,3.81536,3.80313,3.81536,4510000.0
2007-05-24 19:35:00,3.8122,3.81781,3.8083,3.81698,7140000.0
2007-05-24 19:38:00,3.81604,3.81727,3.81115,3.81727,7880000.0
2007-05-24 19:39:00,3.81602,3.81602,3.80623,3.80907,6020000.0
2007-05-24 19:40:00,3.8171,3.82247,3.80925,3.80925,7140000.0
2007-05-24 19:42:00,3.80914,3.81605,3.80914,3.81605,5280000.0
2007-05-24 19:44:00,3.81077,3.81491,3.809,3.81428,9400000.0
2007-05-24 19:45:00,3.81026,3.81667,3.80491,3.80745,7150000.0
2007-05-24 19:46:00,3.81561,3.81687,3.81011,3.81596,7150000.0
2007-05-24 19:47:00,3.81064,3.81961,3.80685,3.8097,9020000.0
2007-05-24 19:49:00,3.81354,3.81844,3.80665,3.81694,7140000.0
2007-05-24 19:51:00,3.80604,3.81161,3.80601,3.81098,2630000.0
2007-05-24 19:52:00,3.81118,3.81513,3.81118,3.81513,4880000.0
2007-05-24 19:54:00,3.81098,3.81564,3.80653,3.80989,5640000.0
2007-05-24 19:55:00,3.81468,3.81723,3.80535,3.81682,6390000.0
2007-05-24 19:56:00,3.81564,3.81682,3.81193,3.8156,4510000.0
2007-05-24 19:57:00,3.81137,3.81809,3.80694,3.81287,5630000.0
2007-05-24 19:58:00,3.81234,3.8161,3.80749,3.81545,6390000.0
2007-05-24 19:59:00,3.81806,3.81987,3.80848,3.80848,4880000.0
2007-05-24 20:00:00,3.80775,3.82141,3.80775,3.818,7510000.0
2007-05-24 20:01:00,3.81403,3.81805,3.80743,3.8122,4510000.0
2007-05-24 20:02:00,3.81524,3.81666,3.80693,3.81666,4510000.0
2007-05-24 20:03:00,3.81304,3.81748,3.80734,3.8112,5650000.0
2007-05-24 20:04:00,3.80509,3.81468,3.80267,3.81374,5270000.0
2007-05-24 20:05:00,3.80842,3.81785,3.80842,3.81614,5260000.0
2007-05-24 20:07:00,3.81553,3.81553,3.80406,3.80406,3770000.0
2007-05-24 20:08:00,3.81373,3.81775,3.80701,3.80701,5270000.0
2007-05-24 20:09:00,3.81433,3.81433,3.80859,3.81198,4140000.0
2007-05-24 20:10:00,3.80508,3.81524,3.80508,3.81379,2640000.0
2007-05-24 20:11:00,3.80745,3.81817,3.80745,3.81615,4520000.0
2007-05-24 20:12:00,3.81435,3.81656,3.81264,3.8138,5260000.0
2007-05-24 20:13:00,3.80476,3.81559,3.80476,3.81559,2630000.0
2007-05-24 20:14:00,3.8134,3.81504,3.80939,3.81504,6410000.0
2007-05-24 20:15:00,3.81643,3.81643,3.81277,3.81277,2250000.0
2007-05-24 20:16:00,3.81219,3.81675,3.81219,3.81675,2250000.0
2007-05-24 20:17:00,3.81047,3.81143,3.81047,3.81143,760000.0
2007-05-24 20:18:00,3.80871,3.81505,3.80203,3.81505,12790000.0
2007-05-24 20:19:00,3.80608,3.81561,3.80608,3.81533,3010000.0
2007-05-24 20:20:00,3.81648,3.81794,3.80817,3.81775,7130000.0
2007-05-24 20:21:00,3.81133,3.81617,3.80641,3.81188,5650000.0
2007-05-24 20:22:00,3.80785,3.81936,3.80785,3.81756,5280000.0
2007-05-24 20:23:00,3.80772,3.82479,3.80772,3.81838,12790000.0
2007-05-24 20:24:00,3.80788,3.81846,3.80788,3.81223,4520000.0
2007-05-24 20:25:00,3.80662,3.81687,3.80662,3.81297,4150000.0
2007-05-24 20:26:00,3.81118,3.81118,3.80448,3.80599,3000000.0
2007-05-24 20:27:00,3.80736,3.81639,3.80736,3.81177,3010000.0
2007-05-24 20:29:00,3.81511,3.81749,3.80799,3.81537,9780000.0
2007-05-24 20:30:00,3.81515,3.81593,3.8094,3.81071,5250000.0
2007-05-24 20:31:00,3.81384,3.81384,3.80447,3.81182,3760000.0
2007-05-24 20:32:00,3.81297,3.8135,3.80442,3.80762,5630000.0
2007-05-24 20:33:00,3.81155,3.81684,3.8101,3.8129,4520000.0
2007-05-24 20:34:00,3.80864,3.81423,3.80488,3.8084,5270000.0
2007-05-24 20:35:00,3.8091,3.81309,3.80694,3.80904,4880000.0
2007-05-24 20:36:00,3.81354,3.81511,3.8097,3.8097,4880000.0
2007-05-24 20:37:00,3.81475,3.81553,3.80574,3.81044,4520000.0
2007-05-24 20:38:00,3.8133,3.81415,3.80459,3.81415,6390000.0
2007-05-24 20:39:00,3.81371,3.81483,3.80935,3.81473,4520000.0
2007-05-24 20:40:00,3.81455,3.81455,3.81302,3.81302,1130000.0
2007-05-24 20:41:00,3.81289,3.8137,3.80411,3.81306,4140000.0
2007-05-24 20:42:00,3.81387,3.81387,3.81327,3.81346,3380000.0
2007-05-24 20:45:00,3.80983,3.81277,3.80983,3.81277,1500000.0
2007-05-24 20:46:00,3.8115,3.81328,3.80259,3.81264,6390000.0
2007-05-24 20:47:00,3.81387,3.81588,3.8072,3.81375,6380000.0
2007-05-24 20:48:00,3.81028,3.81503,3.80926,3.81423,8250000.0
2007-05-24 20:50:00,3.81345,3.81345,3.8095,3.81101,3020000.0
2007-05-24 20:51:00,3.81194,3.81281,3.80731,3.81269,7520000.0
2007-05-24 20:53:00,3.81448,3.81448,3.80519,3.81339,1880000.0
2007-05-24 20:54:00,3.81326,3.81469,3.80929,3.80929,5270000.0
2007-05-24 20:55:00,3.81364,3.81364,3.80574,3.81044,2630000.0
2007-05-24 20:56:00,3.81477,3.81503,3.80547,3.81027,5640000.0
2007-05-24 20:57:00,3.80965,3.81437,3.8049,3.81437,6400000.0
2007-05-24 20:58:00,3.81357,3.81512,3.80486,3.81512,6020000.0
2007-05-24 20:59:00,3.81443,3.81448,3.80465,3.80918,8260000.0
2007-05-24 21:00:00,3.80535,3.81602,3.80535,3.81445,4510000.0
2007-05-24 21:01:00,3.80985,3.81514,3.80453,3.81436,3390000.0
2007-05-24 21:02:00,3.81083,3.8162,3.80554,3.80554,3770000.0
2007-05-24 21:03:00,3.81422,3.81512,3.80569,3.81507,4520000.0
2007-05-24 21:07:00,3.81059,3.81077,3.80997,3.81077,3000000.0
2007-05-24 21:08:00,3.80952,3.81481,3.80189,3.81464,10940000.0
2007-05-24 21:09:00,3.81417,3.81427,3.80413,3.81427,5630000.0
2007-05-24 21:10:00,3.81049,3.81721,3.8096,3.8141,4520000.0
2007-05-24 21:11:00,3.80761,3.81526,3.80513,3.80822,4880000.0
2007-05-24 21:12:00,3.80761,3.81268,3.80761,3.8079,4510000.0
2007-05-24 21:13:00,3.8095,3.81009,3.80536,3.80544,3010000.0
2007-05-24 21:15:00,3.80999,3.81446,3.80999,3.81013,2250000.0
2007-05-24 21:16:00,3.80942,3.81484,3.80935,3.80935,10880000.0
2007-05-24 21:17:00,3.81135,3.8139,3.80866,3.80893,5260000.0
2007-05-24 21:19:00,3.81399,3.81456,3.81399,3.81456,1130000.0
2007-05-24 21:20:00,3.81477,3.81477,3.80992,3.81039,3380000.0
2007-05-24 21:21:00,3.80922,3.81682,3.80906,3.8097,10880000.0
2007-05-24 21:22:00,3.81402,3.81404,3.80879,3.81368,3770000.0
2007-05-24 21:23:00,3.81025,3.81569,3.81025,3.81057,4140000.0
2007-05-24 21:26:00,3.80638,3.81546,3.80638,3.81011,3760000.0
2007-05-24 21:28:00,3.8083,3.81336,3.80629,3.80836,10510000.0
2007-05-24 21:30:00,3.80878,3.81483,3.80849,3.80852,11250000.0
2007-05-24 21:34:00,3.80981,3.81539,3.80484,3.81477,3020000.0
2007-05-24 21:35:00,3.81433,3.81463,3.80955,3.81307,4890000.0
2007-05-24 21:36:00,3.81163,3.81522,3.81163,3.81522,1880000.0
2007-05-24 21:38:00,3.80905,3.81551,3.80904,3.80987,10510000.0
2007-05-24 21:40:00,3.81218,3.81637,3.80692,3.81029,7510000.0
2007-05-24 21:41:00,3.81391,3.81391,3.80388,3.80514,5630000.0
2007-05-24 21:44:00,3.81416,3.81416,3.80156,3.80427,5640000.0
2007-05-24 21:45:00,3.80608,3.81496,3.80608,3.81206,4890000.0
2007-05-24 21:46:00,3.80911,3.8151,3.80344,3.8151,13160000.0
2007-05-24 21:47:00,3.81576,3.81576,3.81157,3.81554,2630000.0
2007-05-24 21:48:00,3.8148,3.81635,3.80919,3.80921,3400000.0
2007-05-24 21:49:00,3.81472,3.81472,3.8071,3.80745,3760000.0
2007-05-24 21:50:00,3.8156,3.81568,3.80946,3.81292,4900000.0
2007-05-24 21:51:00,3.81733,3.81925,3.81231,3.8165,3770000.0
2007-05-24 21:52:00,3.81747,3.81755,3.80648,3.81118,4890000.0
2007-05-24 21:53:00,3.81248,3.81585,3.80976,3.81585,4130000.0
2007-05-24 21:54:00,3.81174,3.81639,3.81118,3.81191,8660000.0
2007-05-24 21:55:00,3.81752,3.818,3.8123,3.81778,4140000.0
2007-05-24 21:56:00,3.81174,3.81698,3.805,3.81568,4900000.0
2007-05-24 21:57:00,3.81299,3.82031,3.80999,3.81817,7140000.0
2007-05-24 21:58:00,3.81257,3.8163,3.80656,3.81445,3770000.0
2007-05-24 21:59:00,3.81435,3.82267,3.81028,3.8183,11680000.0
2007-05-24 22:00:00,3.80793,3.81671,3.80793,3.81326,6010000.0
2007-05-24 22:01:00,3.8063,3.81597,3.80575,3.81235,4910000.0
2007-05-24 22:02:00,3.81107,3.81242,3.81107,3.81233,1510000.0
2007-05-24 22:03:00,3.81342,3.81959,3.80984,3.81844,6760000.0
2007-05-24 22:04:00,3.81687,3.817,3.80969,3.817,4890000.0
2007-05-24 22:05:00,3.81794,3.81828,3.80978,3.81616,3390000.0
2007-05-24 22:06:00,3.80876,3.81761,3.80876,3.81228,3010000.0
2007-05-24 22:07:00,3.81821,3.81821,3.80868,3.80868,1510000.0
2007-05-24 22:08:00,3.80731,3.81749,3.80731,3.81749,760000.0
2007-05-24 22:09:00,3.81591,3.81644,3.81085,3.81085,1880000.0
2007-05-24 22:10:00,3.80784,3.81298,3.80581,3.80581,3390000.0
2007-05-24 22:11:00,3.814,3.81868,3.81376,3.81417,2650000.0
2007-05-24 22:12:00,3.81586,3.81586,3.80905,3.81101,3390000.0
2007-05-24 22:14:00,3.81175,3.81784,3.80837,3.81097,5260000.0
2007-05-24 22:15:00,3.81044,3.81349,3.81038,3.81349,3380000.0
2007-05-24 22:16:00,3.81012,3.81511,3.81012,3.81511,3760000.0
2007-05-24 22:17:00,3.81527,3.81527,3.80579,3.80579,4880000.0
2007-05-24 22:18:00,3.81392,3.81751,3.8098,3.81418,6000000.0
2007-05-24 22:19:00,3.81563,3.81563,3.81224,3.8148,3010000.0
2007-05-24 22:20:00,3.81771,3.81771,3.80839,3.81456,3750000.0
2007-05-24 22:21:00,3.81311,3.81617,3.8069,3.81598,6010000.0
2007-05-24 22:22:00,3.81652,3.82416,3.81133,3.81249,12020000.0
2007-05-24 22:23:00,3.81685,3.81685,3.81221,3.81221,3750000.0
2007-05-24 22:24:00,3.81298,3.81773,3.81055,3.81773,3750000.0
2007-05-24 22:26:00,3.81649,3.81649,3.8056,3.81087,6000000.0
2007-05-24 22:27:00,3.81258,3.81676,3.81258,3.81555,6000000.0
2007-05-24 22:28:00,3.81578,3.81578,3.8069,3.8069,5630000.0
2007-05-24 22:29:00,3.81359,3.81732,3.81235,3.8144,5650000.0
2007-05-24 22:31:00,3.81287,3.81674,3.8077,3.81328,3010000.0
2007-05-24 22:32:00,3.81111,3.81984,3.81111,3.81683,3390000.0
2007-05-24 22:37:00,3.81687,3.81687,3.81509,3.8161,3390000.0
2007-05-24 22:38:00,3.8171,3.8171,3.81625,3.81646,1510000.0
2007-05-24 22:39:00,3.81716,3.81716,3.81005,3.8169,4510000.0
2007-05-24 22:40:00,3.81601,3.81601,3.80778,3.81216,4880000.0
2007-05-24 22:41:00,3.81651,3.81732,3.80812,3.81709,3390000.0
2007-05-24 22:45:00,3.81596,3.81741,3.80699,3.81559,3410000.0
2007-05-24 22:46:00,3.81304,3.81774,3.81304,3.8174,1890000.0
2007-05-24 22:49:00,3.81707,3.81707,3.80734,3.81558,1890000.0
2007-05-24 22:50:00,3.81259,3.82125,3.80825,3.81837,12050000.0
2007-05-24 22:52:00,3.81535,3.81686,3.81518,3.8154,3020000.0
2007-05-24 22:53:00,3.81512,3.8177,3.81197,3.81199,4510000.0
2007-05-24 22:54:00,3.81142,3.81859,3.80962,3.81205,4140000.0
2007-05-24 22:55:00,3.81499,3.81499,3.80436,3.80955,5640000.0
2007-05-24 22:57:00,3.80584,3.81519,3.80247,3.81491,8290000.0
2007-05-24 22:58:00,3.81563,3.81563,3.80717,3.81516,3390000.0
2007-05-24 23:00:00,3.81663,3.81663,3.81084,3.81261,6000000.0
2007-05-24 23:03:00,3.81586,3.81882,3.8067,3.81671,10140000.0
2007-05-24 23:04:00,3.8155,3.81725,3.81164,3.81628,8630000.0
2007-05-24 23:05:00,3.81765,3.81765,3.80929,3.81305,3380000.0
2007-05-24 23:06:00,3.818,3.81948,3.81205,3.81783,7880000.0
2007-05-24 23:07:00,3.81705,3.81717,3.80748,3.81632,4880000.0
2007-05-24 23:09:00,3.81299,3.81711,3.81299,3.81662,4130000.0
2007-05-24 23:10:00,3.81755,3.81755,3.81176,3.81689,6390000.0
2007-05-24 23:11:00,3.81321,3.81727,3.81321,3.81428,3010000.0
2007-05-24 23:16:00,3.816,3.81681,3.81242,3.81242,4140000.0
2007-05-24 23:17:00,3.81272,3.81546,3.81272,3.81546,1500000.0
2007-05-24 23:19:00,3.81596,3.8168,3.81177,3.81177,5640000.0
2007-05-24 23:20:00,3.81105,3.81782,3.81105,3.81782,7140000.0
2007-05-24 23:21:00,3.81082,3.81711,3.80621,3.81338,12380000.0
2007-05-24 23:27:00,3.81742,3.82052,3.81013,3.81453,6770000.0
2007-05-24 23:29:00,3.81502,3.82007,3.80902,3.81456,5630000.0
2007-05-24 23:30:00,3.81258,3.81635,3.81258,3.81635,1130000.0
2007-05-24 23:31:00,3.81767,3.81881,3.80708,3.81881,6760000.0
2007-05-24 23:32:00,3.81824,3.81824,3.80872,3.80872,760000.0
2007-05-24 23:33:00,3.81498,3.81647,3.80549,3.8102,4140000.0
2007-05-24 23:34:00,3.8121,3.81865,3.80812,3.81856,3010000.0
2007-05-24 23:35:00,3.81704,3.81704,3.80631,3.81531,4150000.0
2007-05-24 23:36:00,3.81591,3.81738,3.80792,3.80798,8660000.0
2007-05-24 23:38:00,3.81614,3.81614,3.80278,3.80637,7530000.0
2007-05-24 23:39:00,3.81131,3.81658,3.81066,3.81658,6790000.0
2007-05-24 23:40:00,3.81257,3.81731,3.80747,3.80769,4130000.0
2007-05-24 23:41:00,3.81714,3.81734,3.8165,3.81734,2650000.0
2007-05-24 23:42:00,3.81745,3.81822,3.81337,3.81816,4890000.0
2007-05-24 23:43:00,3.81443,3.81681,3.8104,3.81307,3010000.0
2007-05-24 23:44:00,3.81727,3.81727,3.81139,3.81197,7530000.0
2007-05-24 23:45:00,3.81397,3.81798,3.81104,3.81637,3010000.0
2007-05-24 23:46:00,3.81835,3.81967,3.81364,3.81718,4510000.0
2007-05-24 23:47:00,3.8182,3.81967,3.8122,3.81707,4140000.0
2007-05-24 23:48:00,3.80997,3.82316,3.80997,3.81889,4510000.0
2007-05-24 23:49:00,3.81738,3.81774,3.80797,3.81273,5270000.0
2007-05-24 23:51:00,3.8097,3.82215,3.8097,3.8179,4520000.0
2007-05-24 23:52:00,3.81764,3.81764,3.81204,3.81582,4510000.0
2007-05-24 23:54:00,3.81761,3.81761,3.8117,3.81212,6020000.0
2007-05-24 23:55:00,3.81664,3.81692,3.8135,3.8135,3020000.0
2007-05-24 23:56:00,3.81266,3.81613,3.80966,3.81613,6400000.0
2007-05-24 23:57:00,3.81188,3.8185,3.81059,3.81179,9400000.0
2007-05-24 23:58:00,3.81794,3.81965,3.81267,3.81267,6770000.0
2007-05-24 23:59:00,3.81659,3.81726,3.81199,3.81681,5270000.0
2007-05-25 00:00:00,3.81203,3.81902,3.81203,3.8122,9400000.0
2007-05-25 00:03:00,3.8119,3.81753,3.8119,3.8121,9770000.0
2007-05-25 00:04:00,3.81181,3.81456,3.81177,3.81456,1510000.0
2007-05-25 00:05:00,3.80585,3.81989,3.80585,3.81167,13160000.0
2007-05-25 00:06:00,3.81129,3.81586,3.81129,3.81536,3010000.0
2007-05-25 00:07:00,3.8172,3.81722,3.81347,3.81661,3010000.0
2007-05-25 00:08:00,3.81265,3.81708,3.81169,3.81679,10140000.0
2007-05-25 00:09:00,3.81038,3.81646,3.80772,3.80772,6400000.0
2007-05-25 00:10:00,3.81352,3.81352,3.81261,3.81261,1500000.0
2007-05-25 00:11:00,3.8107,3.81602,3.81016,3.81016,3380000.0
2007-05-25 00:12:00,3.80894,3.81609,3.80632,3.81555,4520000.0
2007-05-25 00:13:00,3.80837,3.81578,3.80837,3.8103,9400000.0
2007-05-25 00:14:00,3.8159,3.8159,3.80937,3.80937,3020000.0
2007-05-25 00:15:00,3.81092,3.81717,3.81092,3.81104,3770000.0
2007-05-25 00:16:00,3.81556,3.81556,3.8058,3.80625,5260000.0
2007-05-25 00:17:00,3.81693,3.81813,3.81031,3.81724,5280000.0
2007-05-25 00:18:00,3.8163,3.81955,3.80875,3.81278,6780000.0
2007-05-25 00:19:00,3.81086,3.81525,3.81086,3.81216,3760000.0
2007-05-25 00:20:00,3.81478,3.816,3.80588,3.816,2640000.0
2007-05-25 00:21:00,3.81389,3.81787,3.80844,3.81634,4510000.0
2007-05-25 00:24:00,3.80896,3.81438,3.80312,3.81438,6020000.0
2007-05-25 00:27:00,3.80931,3.82026,3.80931,3.81846,4900000.0
2007-05-25 00:29:00,3.80705,3.80705,3.80689,3.80689,760000.0
2007-05-25 00:30:00,3.80682,3.81622,3.80663,3.81093,4900000.0
2007-05-25 00:32:00,3.81508,3.81508,3.80536,3.81027,3030000.0
2007-05-25 00:33:00,3.81761,3.81899,3.80806,3.80806,4520000.0
2007-05-25 00:34:00,3.80564,3.81425,3.80529,3.80624,3390000.0
2007-05-25 00:37:00,3.81587,3.81698,3.81206,3.81608,3030000.0
2007-05-25 00:38:00,3.81093,3.81479,3.81092,3.81479,3030000.0
2007-05-25 00:39:00,3.81638,3.81638,3.81159,3.81566,4130000.0
2007-05-25 00:40:00,3.81684,3.81684,3.8117,3.8162,3390000.0
2007-05-25 00:42:00,3.81662,3.81667,3.81118,3.81132,11280000.0
2007-05-25 00:45:00,3.81265,3.81739,3.81139,3.81185,6040000.0
2007-05-25 00:47:00,3.81622,3.81622,3.80592,3.80682,3750000.0
2007-05-25 00:48:00,3.81261,3.81716,3.81184,3.81716,3750000.0
2007-05-25 00:52:00,3.81287,3.81662,3.81133,3.8154,6770000.0
2007-05-25 00:53:00,3.81618,3.81689,3.81132,3.81132,6020000.0
2007-05-25 00:54:00,3.8159,3.8159,3.80477,3.81128,4540000.0
2007-05-25 00:57:00,3.81652,3.8167,3.81102,3.81627,4140000.0
2007-05-25 00:58:00,3.80838,3.82,3.80838,3.81621,4890000.0
2007-05-25 00:59:00,3.81444,3.81444,3.81164,3.81164,1130000.0
2007-05-25 01:00:00,3.81028,3.81436,3.80508,3.80624,11640000.0
2007-05-25 01:01:00,3.81487,3.81493,3.80702,3.80942,3010000.0
2007-05-25 01:02:00,3.81182,3.81738,3.81151,3.81151,5270000.0
2007-05-25 01:04:00,3.81511,3.81674,3.81126,3.81674,4140000.0
2007-05-25 01:05:00,3.816,3.816,3.81127,3.81594,4500000.0
2007-05-25 01:06:00,3.80794,3.81852,3.80794,3.80915,7140000.0
2007-05-25 01:09:00,3.81689,3.81758,3.81157,3.81301,3760000.0
2007-05-25 01:10:00,3.81678,3.81799,3.81012,3.81194,4130000.0
2007-05-25 01:11:00,3.80703,3.81539,3.80703,3.81133,4500000.0
2007-05-25 01:12:00,3.81174,3.81683,3.80707,3.80707,7880000.0
2007-05-25 01:16:00,3.80956,3.81449,3.80607,3.80607,4520000.0
2007-05-25 01:17:00,3.81696,3.81799,3.81185,3.81185,4880000.0
2007-05-25 01:18:00,3.81111,3.8164,3.81096,3.81096,4520000.0
2007-05-25 01:21:00,3.81083,3.81462,3.80663,3.81462,4510000.0
2007-05-25 01:22:00,3.8102,3.81542,3.80451,3.80616,5630000.0
2007-05-25 01:23:00,3.81114,3.81668,3.80663,3.81202,3760000.0
2007-05-25 01:24:00,3.81018,3.81686,3.81018,3.81486,2630000.0
2007-05-25 01:27:00,3.81703,3.81703,3.80455,3.80601,5260000.0
2007-05-25 01:28:00,3.81387,3.81602,3.80822,3.80822,4880000.0
2007-05-25 01:30:00,3.80901,3.82071,3.80901,3.81424,7900000.0
2007-05-25 01:31:00,3.80868,3.81794,3.80742,3.81513,4880000.0
2007-05-25 01:32:00,3.81611,3.81747,3.81127,3.81127,3380000.0
2007-05-25 01:35:00,3.81571,3.81594,3.8104,3.81165,5260000.0
2007-05-25 01:37:00,3.81116,3.81641,3.80605,3.81532,5640000.0
2007-05-25 01:38:00,3.81638,3.81689,3.81249,3.81689,4520000.0
2007-05-25 01:39:00,3.8134,3.81729,3.81226,3.81618,2640000.0
2007-05-25 01:40:00,3.81771,3.81771,3.80718,3.81324,3770000.0
2007-05-25 01:41:00,3.81204,3.81705,3.80739,3.81705,4130000.0
2007-05-25 01:42:00,3.81266,3.81619,3.80534,3.81012,6030000.0
2007-05-25 01:43:00,3.81712,3.81712,3.80999,3.81114,4880000.0
2007-05-25 01:44:00,3.81821,3.81821,3.81639,3.81672,3750000.0
2007-05-25 01:45:00,3.81208,3.81757,3.80812,3.81222,13160000.0
2007-05-25 01:47:00,3.81702,3.81702,3.81149,3.81338,4520000.0
2007-05-25 01:48:00,3.81392,3.81703,3.81015,3.81577,4530000.0
2007-05-25 01:49:00,3.81772,3.81801,3.80806,3.81801,4890000.0
2007-05-25 01:50:00,3.81737,3.81737,3.81262,3.81596,4510000.0
2007-05-25 01:51:00,3.81677,3.81677,3.80844,3.81379,3040000.0
2007-05-25 01:54:00,3.81744,3.81796,3.80733,3.81312,7880000.0
2007-05-25 01:56:00,3.81579,3.81579,3.81579,3.81579,750000.0
2007-05-25 01:57:00,3.81719,3.8172,3.80749,3.81607,5670000.0
2007-05-25 01:58:00,3.81169,3.8173,3.80642,3.8173,9830000.0
2007-05-25 02:00:00,3.81063,3.81723,3.81063,3.81723,5250000.0
2007-05-25 02:01:00,3.81236,3.81651,3.8113,3.81202,10510000.0
2007-05-25 02:03:00,3.81311,3.81714,3.80939,3.81613,9030000.0
2007-05-25 02:04:00,3.80563,3.8151,3.80563,3.81124,5640000.0
2007-05-25 02:05:00,3.81099,3.81746,3.80783,3.81746,3390000.0
2007-05-25 02:06:00,3.81207,3.81207,3.80807,3.80807,1130000.0
2007-05-25 02:07:00,3.8128,3.81804,3.81229,3.81794,3010000.0
2007-05-25 02:09:00,3.81361,3.81774,3.81361,3.81731,3010000.0
2007-05-25 02:19:00,3.81318,3.81917,3.80905,3.81287,3760000.0
2007-05-25 02:23:00,3.81709,3.81709,3.8069,3.81151,3390000.0
2007-05-25 02:24:00,3.81645,3.81785,3.8079,3.81655,7520000.0
2007-05-25 02:25:00,3.81151,3.8173,3.81111,3.81111,2270000.0
2007-05-25 02:26:00,3.8157,3.8173,3.81173,3.81201,3390000.0
2007-05-25 02:27:00,3.81007,3.82006,3.80698,3.80698,4520000.0
2007-05-25 02:28:00,3.81595,3.81734,3.81159,3.81734,4880000.0
2007-05-25 02:29:00,3.8174,3.81861,3.81279,3.81279,5640000.0
2007-05-25 02:30:00,3.81196,3.82015,3.81058,3.81786,7150000.0
2007-05-25 02:31:00,3.81631,3.81755,3.80828,3.81755,3010000.0
2007-05-25 02:32:00,3.81333,3.81741,3.81173,3.81173,3380000.0
2007-05-25 02:33:00,3.81211,3.81797,3.81211,3.81239,13150000.0
2007-05-25 02:34:00,3.81779,3.81949,3.81333,3.81776,5640000.0
2007-05-25 02:35:00,3.81707,3.81707,3.81214,3.81259,4140000.0
2007-05-25 02:36:00,3.8176,3.818,3.8079,3.81735,9010000.0
2007-05-25 02:37:00,3.81774,3.81775,3.80828,3.81775,5630000.0
2007-05-25 02:38:00,3.81614,3.81776,3.80861,3.80861,2270000.0
2007-05-25 02:39:00,3.81286,3.8213,3.81286,3.8136,6390000.0
2007-05-25 02:40:00,3.81281,3.81889,3.81281,3.81292,3760000.0
2007-05-25 02:41:00,3.81821,3.81821,3.81296,3.81296,3000000.0
2007-05-25 02:43:00,3.81294,3.81852,3.81294,3.81787,5250000.0
2007-05-25 02:44:00,3.81217,3.81755,3.81217,3.81219,6760000.0
2007-05-25 02:45:00,3.81619,3.8177,3.81217,3.8177,5250000.0
2007-05-25 02:46:00,3.81739,3.81739,3.806,3.80726,4510000.0
2007-05-25 02:47:00,3.81327,3.81607,3.80431,3.81607,6000000.0
2007-05-25 02:48:00,3.81237,3.81707,3.80781,3.81548,5630000.0
2007-05-25 02:49:00,3.81524,3.8166,3.81082,3.81607,6010000.0
2007-05-25 02:50:00,3.81519,3.81649,3.80701,3.81629,3380000.0
2007-05-25 02:51:00,3.80511,3.81446,3.80283,3.81446,7520000.0
2007-05-25 02:52:00,3.8125,3.81637,3.8125,3.81466,3380000.0
2007-05-25 02:54:00,3.81297,3.81732,3.80728,3.81539,3390000.0
2007-05-25 02:55:00,3.81019,3.81479,3.80692,3.81095,6780000.0
2007-05-25 02:56:00,3.81565,3.81565,3.80953,3.81482,2250000.0
2007-05-25 02:57:00,3.81586,3.8161,3.81057,3.81164,4520000.0
2007-05-25 02:58:00,3.80991,3.81508,3.8038,3.81018,12760000.0
2007-05-25 02:59:00,3.8071,3.82229,3.8071,3.81819,10520000.0
2007-05-25 03:00:00,3.815,3.815,3.80868,3.81029,13550000.0
2007-05-25 03:01:00,3.81446,3.81501,3.80493,3.80547,5280000.0
2007-05-25 03:02:00,3.81502,3.81644,3.80924,3.81461,10530000.0
2007-05-25 03:03:00,3.81063,3.81523,3.80556,3.80621,8290000.0
2007-05-25 03:04:00,3.8126,3.81588,3.80658,3.81219,3010000.0
2007-05-25 03:05:00,3.81537,3.81537,3.80914,3.81491,4140000.0
2007-05-25 03:06:00,3.81205,3.81622,3.80801,3.81549,4510000.0
2007-05-25 03:07:00,3.81587,3.81587,3.80627,3.81432,5640000.0
2007-05-25 03:08:00,3.81579,3.81629,3.80937,3.81237,6000000.0
2007-05-25 03:09:00,3.81501,3.81649,3.81191,3.81613,3010000.0
2007-05-25 03:10:00,3.81014,3.81639,3.80633,3.81158,9020000.0
2007-05-25 03:11:00,3.81103,3.81671,3.8071,3.81515,4890000.0
2007-05-25 03:12:00,3.8172,3.8172,3.80663,3.81195,7880000.0
2007-05-25 03:13:00,3.80669,3.81606,3.80629,3.8093,8270000.0
2007-05-25 03:14:00,3.81129,3.81452,3.80498,3.81095,7140000.0
2007-05-25 03:15:00,3.81075,3.81462,3.81045,3.81462,4140000.0
2007-05-25 03:16:00,3.81058,3.81626,3.81051,3.81072,10520000.0
2007-05-25 03:17:00,3.8161,3.8161,3.80674,3.81496,5650000.0
2007-05-25 03:18:00,3.81024,3.81524,3.81024,3.81308,4520000.0
2007-05-25 03:19:00,3.81603,3.81603,3.80636,3.8123,3750000.0
2007-05-25 03:20:00,3.81489,3.81664,3.81193,3.81208,6010000.0
2007-05-25 03:22:00,3.81307,3.81576,3.8089,3.8089,5270000.0
2007-05-25 03:23:00,3.81649,3.81651,3.81129,3.81497,4130000.0
2007-05-25 03:24:00,3.80948,3.81092,3.80948,3.81092,760000.0
2007-05-25 03:25:00,3.81517,3.81634,3.81517,3.81634,1130000.0
2007-05-25 03:26:00,3.80868,3.81814,3.80868,3.81594,3770000.0
2007-05-25 03:27:00,3.81005,3.81607,3.8047,3.81607,8670000.0
2007-05-25 03:28:00,3.808,3.81539,3.8052,3.81539,4520000.0
2007-05-25 03:29:00,3.81577,3.81696,3.81136,3.81639,5260000.0
2007-05-25 03:30:00,3.81537,3.81537,3.80389,3.80993,5640000.0
2007-05-25 03:31:00,3.8125,3.81598,3.80886,3.81477,4140000.0
2007-05-25 03:32:00,3.8168,3.8174,3.80773,3.81327,4890000.0
2007-05-25 03:33:00,3.81231,3.81622,3.80677,3.81091,4140000.0
2007-05-25 03:34:00,3.8153,3.81629,3.80666,3.80666,11640000.0
2007-05-25 03:35:00,3.81494,3.81494,3.80298,3.81092,5650000.0
2007-05-25 03:36:00,3.81815,3.82125,3.80703,3.80703,5630000.0
2007-05-25 03:37:00,3.81251,3.81573,3.80566,3.80672,4140000.0
2007-05-25 03:38:00,3.80827,3.81662,3.80626,3.81421,6760000.0
2007-05-25 03:39:00,3.81693,3.81935,3.8067,3.81357,6760000.0
2007-05-25 03:40:00,3.81093,3.81639,3.81082,3.81232,5630000.0
2007-05-25 03:41:00,3.81127,3.8169,3.8068,3.81476,6410000.0
2007-05-25 03:43:00,3.80968,3.81533,3.80968,3.80997,5270000.0
2007-05-25 03:44:00,3.8145,3.8145,3.80264,3.80887,4900000.0
2007-05-25 03:46:00,3.81308,3.81708,3.80723,3.80723,3760000.0
2007-05-25 03:47:00,3.8155,3.81732,3.81147,3.81713,5260000.0
2007-05-25 03:48:00,3.80686,3.81568,3.80628,3.81163,5280000.0
2007-05-25 03:49:00,3.8114,3.81181,3.80648,3.80648,2250000.0
2007-05-25 03:50:00,3.80739,3.81884,3.80739,3.81259,4510000.0
2007-05-25 03:51:00,3.81609,3.81609,3.80604,3.80604,4880000.0
2007-05-25 03:52:00,3.8127,3.81675,3.80754,3.81225,6000000.0
2007-05-25 03:53:00,3.81087,3.81537,3.80525,3.81135,4530000.0
2007-05-25 03:54:00,3.81306,3.81595,3.81111,3.81586,3750000.0
2007-05-25 03:55:00,3.81073,3.81285,3.80696,3.80696,4900000.0
2007-05-25 03:56:00,3.81679,3.81903,3.80767,3.80767,6000000.0
2007-05-25 03:57:00,3.81751,3.81751,3.80844,3.81697,3390000.0
2007-05-25 03:58:00,3.81481,3.81613,3.80599,3.81219,5260000.0
2007-05-25 03:59:00,3.80765,3.81238,3.80765,3.8116,3760000.0
2007-05-25 04:00:00,3.81705,3.81858,3.809,3.81622,5270000.0
2007-05-25 04:01:00,3.8103,3.81312,3.8053,3.81117,4890000.0
2007-05-25 04:02:00,3.80667,3.81563,3.80667,3.81563,1130000.0
2007-05-25 04:03:00,3.81008,3.81571,3.80356,3.81571,13160000.0
2007-05-25 04:04:00,3.80424,3.81563,3.80423,3.81563,4890000.0
2007-05-25 04:05:00,3.80435,3.81509,3.80178,3.81509,13530000.0
2007-05-25 04:06:00,3.81623,3.81623,3.81142,3.81142,5250000.0
2007-05-25 04:07:00,3.81618,3.81618,3.8095,3.8095,2270000.0
2007-05-25 04:08:00,3.81372,3.81585,3.80644,3.80644,8640000.0
2007-05-25 04:09:00,3.81113,3.81552,3.80606,3.81552,3750000.0
2007-05-25 04:10:00,3.81511,3.81535,3.80977,3.80977,2260000.0
2007-05-25 04:11:00,3.80701,3.80701,3.80603,3.80603,760000.0
2007-05-25 04:12:00,3.815,3.815,3.80546,3.81341,4130000.0
2007-05-25 04:13:00,3.81644,3.81644,3.80798,3.81618,4140000.0
2007-05-25 04:14:00,3.81019,3.81429,3.80335,3.81375,6020000.0
2007-05-25 04:15:00,3.80399,3.81359,3.80213,3.81359,7900000.0
2007-05-25 04:16:00,3.81662,3.81686,3.80688,3.81686,4510000.0
2007-05-25 04:18:00,3.81548,3.81548,3.80886,3.81455,5630000.0
2007-05-25 04:19:00,3.81506,3.81557,3.80982,3.81557,4500000.0
2007-05-25 04:20:00,3.81072,3.81072,3.81072,3.81072,750000.0
2007-05-25 04:21:00,3.81172,3.81894,3.80756,3.81744,10520000.0
2007-05-25 04:22:00,3.8136,3.81608,3.80625,3.81545,5630000.0
2007-05-25 04:23:00,3.81058,3.81542,3.81047,3.81331,6010000.0
2007-05-25 04:24:00,3.80652,3.81534,3.80652,3.81455,5630000.0
2007-05-25 04:25:00,3.8157,3.81682,3.80739,3.80976,4140000.0
2007-05-25 04:26:00,3.81489,3.81608,3.81082,3.81608,4140000.0
2007-05-25 04:30:00,3.81141,3.81833,3.80711,3.81169,9770000.0
2007-05-25 04:31:00,3.81486,3.81486,3.80558,3.80558,4520000.0
2007-05-25 04:32:00,3.80449,3.81641,3.80449,3.81104,6770000.0
2007-05-25 04:33:00,3.80988,3.8173,3.80988,3.81509,3030000.0
2007-05-25 04:34:00,3.81608,3.81608,3.80912,3.81061,8260000.0
2007-05-25 04:35:00,3.81073,3.8142,3.81056,3.81056,3760000.0
2007-05-25 04:36:00,3.81558,3.81558,3.80879,3.8109,7140000.0
2007-05-25 04:37:00,3.8116,3.81803,3.8116,3.81647,6000000.0
2007-05-25 04:39:00,3.8112,3.81681,3.8064,3.81681,11260000.0
2007-05-25 04:40:00,3.81365,3.81658,3.80767,3.81658,5260000.0
2007-05-25 04:41:00,3.81139,3.81936,3.81042,3.81102,9030000.0
2007-05-25 04:42:00,3.81512,3.81668,3.81161,3.81383,4510000.0
2007-05-25 04:45:00,3.81177,3.81705,3.80776,3.81529,4890000.0
2007-05-25 04:46:00,3.8163,3.8163,3.8119,3.81587,3010000.0
2007-05-25 04:48:00,3.81588,3.81588,3.81022,3.81293,5260000.0
2007-05-25 04:49:00,3.81691,3.81729,3.8079,3.81634,4510000.0
2007-05-25 04:50:00,3.81104,3.8164,3.80712,3.81077,11280000.0
2007-05-25 04:52:00,3.81108,3.81673,3.81022,3.81576,6390000.0
2007-05-25 04:53:00,3.81432,3.81432,3.80429,3.80471,6760000.0
2007-05-25 04:55:00,3.81631,3.81631,3.8065,3.8154,10500000.0
2007-05-25 04:56:00,3.80852,3.82042,3.80852,3.81808,6010000.0
2007-05-25 04:59:00,3.81125,3.81572,3.80713,3.81046,7150000.0
2007-05-25 05:00:00,3.8146,3.81558,3.80593,3.81319,5630000.0
2007-05-25 05:01:00,3.81614,3.81703,3.81006,3.81006,6750000.0
2007-05-25 05:02:00,3.81626,3.81626,3.8066,3.81132,4880000.0
2007-05-25 05:03:00,3.81661,3.81661,3.80692,3.81158,4510000.0
2007-05-25 05:04:00,3.81199,3.81224,3.80005,3.81224,6000000.0
2007-05-25 05:05:00,3.81653,3.81653,3.81068,3.81068,1130000.0
2007-05-25 05:06:00,3.81665,3.81713,3.80626,3.81713,4510000.0
2007-05-25 05:07:00,3.81495,3.81729,3.81241,3.81729,3380000.0
2007-05-25 05:11:00,3.81104,3.81294,3.81104,3.8121,3380000.0
2007-05-25 05:12:00,3.80666,3.81566,3.80666,3.81082,3390000.0
2007-05-25 05:13:00,3.81591,3.81591,3.81105,3.81392,5260000.0
2007-05-25 05:15:00,3.81407,3.81877,3.80944,3.81796,6760000.0
2007-05-25 05:16:00,3.81309,3.81646,3.80831,3.81615,4510000.0
2007-05-25 05:17:00,3.81332,3.81647,3.81332,3.81403,2250000.0
2007-05-25 05:19:00,3.80826,3.8179,3.80826,3.81623,3770000.0
2007-05-25 05:23:00,3.80997,3.82215,3.80997,3.81504,11280000.0
2007-05-25 05:24:00,3.81726,3.81794,3.8143,3.81737,3380000.0
2007-05-25 05:25:00,3.81193,3.81769,3.81173,3.8168,7140000.0
2007-05-25 05:34:00,3.8114,3.81676,3.8114,3.81413,3010000.0
2007-05-25 05:35:00,3.81313,3.8146,3.80404,3.8146,4150000.0
2007-05-25 05:36:00,3.81318,3.81318,3.81052,3.81052,1130000.0
2007-05-25 05:37:00,3.81529,3.81529,3.81232,3.81232,2250000.0
2007-05-25 05:38:00,3.81192,3.81645,3.81192,3.81245,5260000.0
2007-05-25 05:40:00,3.8181,3.8181,3.81266,3.81266,4130000.0
2007-05-25 05:41:00,3.81313,3.82087,3.81313,3.81336,10880000.0
2007-05-25 05:49:00,3.81738,3.81738,3.80661,3.81679,2640000.0
2007-05-25 05:50:00,3.8121,3.82084,3.8121,3.81736,4140000.0
2007-05-25 05:51:00,3.81791,3.81791,3.80647,3.81655,7510000.0
2007-05-25 05:53:00,3.81358,3.81762,3.81358,3.81762,1130000.0
2007-05-25 05:54:00,3.80992,3.81985,3.80967,3.81475,3770000.0
2007-05-25 05:55:00,3.81314,3.81708,3.81228,3.81228,4500000.0
2007-05-25 05:56:00,3.81442,3.81723,3.80941,3.81366,3010000.0
2007-05-25 05:57:00,3.8175,3.81765,3.80768,3.8174,7510000.0
2007-05-25 05:58:00,3.81303,3.81957,3.81303,3.81711,4510000.0
2007-05-25 05:59:00,3.80743,3.81592,3.80743,3.81113,7880000.0
2007-05-25 06:00:00,3.80948,3.81924,3.80651,3.81156,5630000.0
2007-05-25 06:01:00,3.81573,3.81795,3.80861,3.81325,5640000.0
2007-05-25 06:02:00,3.81697,3.81697,3.80599,3.81571,4140000.0
2007-05-25 06:03:00,3.81733,3.81754,3.81223,3.81629,7130000.0
2007-05-25 06:04:00,3.81008,3.81703,3.8039,3.81178,10520000.0
2007-05-25 06:05:00,3.81646,3.81907,3.80718,3.80854,6020000.0
2007-05-25 06:06:00,3.81354,3.81654,3.81208,3.81631,4510000.0
2007-05-25 06:07:00,3.81206,3.8176,3.81052,3.81227,7510000.0
2007-05-25 06:09:00,3.81768,3.81775,3.81232,3.81232,3760000.0
2007-05-25 06:10:00,3.81035,3.81725,3.81035,3.81546,2250000.0
2007-05-25 06:11:00,3.816,3.81746,3.8122,3.8169,5280000.0
2007-05-25 06:12:00,3.81761,3.81776,3.81299,3.81773,4510000.0
2007-05-25 06:13:00,3.81249,3.81833,3.81249,3.81272,10880000.0
2007-05-25 06:14:00,3.81389,3.81704,3.81189,3.81293,3380000.0
2007-05-25 06:16:00,3.81632,3.81642,3.81021,3.81642,3750000.0
2007-05-25 06:17:00,3.81616,3.81805,3.80863,3.81254,3010000.0
2007-05-25 06:18:00,3.81881,3.8196,3.8096,3.81727,7890000.0
2007-05-25 06:19:00,3.81623,3.81713,3.80814,3.8162,6380000.0
2007-05-25 06:20:00,3.81803,3.8189,3.80883,3.81756,10140000.0
2007-05-25 06:21:00,3.81692,3.82157,3.80988,3.81864,7880000.0
2007-05-25 06:22:00,3.81316,3.81741,3.80704,3.81741,3010000.0
2007-05-25 06:23:00,3.8099,3.81602,3.8069,3.81602,7150000.0
2007-05-25 06:24:00,3.81164,3.81734,3.80596,3.81734,13530000.0
2007-05-25 06:25:00,3.81833,3.81984,3.81191,3.81191,4880000.0
2007-05-25 06:26:00,3.80952,3.81903,3.80952,3.81609,7510000.0
2007-05-25 06:27:00,3.81242,3.81309,3.8083,3.81215,3010000.0
2007-05-25 06:28:00,3.81549,3.81663,3.80623,3.81663,10150000.0
2007-05-25 06:29:00,3.81365,3.81559,3.80761,3.81559,4130000.0
2007-05-25 06:30:00,3.81619,3.81853,3.80856,3.81354,4140000.0
2007-05-25 06:31:00,3.81701,3.81725,3.81105,3.81725,3770000.0
2007-05-25 06:32:00,3.80668,3.81446,3.80462,3.81446,7130000.0
2007-05-25 06:36:00,3.81767,3.81775,3.8083,3.81615,6000000.0
2007-05-25 06:38:00,3.81393,3.81732,3.81213,3.8167,3750000.0
2007-05-25 06:39:00,3.81248,3.81824,3.81175,3.81261,10880000.0
2007-05-25 06:40:00,3.81387,3.8175,3.81168,3.81224,6000000.0
2007-05-25 06:42:00,3.81687,3.81974,3.80975,3.80981,5250000.0
2007-05-25 06:44:00,3.81519,3.81805,3.8087,3.81405,4900000.0
2007-05-25 06:45:00,3.81304,3.81516,3.80299,3.81516,10510000.0
2007-05-25 06:46:00,3.81486,3.81643,3.80664,3.81475,10160000.0
2007-05-25 06:47:00,3.8067,3.81603,3.80493,3.81134,5630000.0
2007-05-25 06:48:00,3.8033,3.8137,3.8033,3.81005,4130000.0
2007-05-25 06:49:00,3.81179,3.81539,3.81078,3.81078,3010000.0
2007-05-25 06:50:00,3.81023,3.81499,3.80314,3.81134,5260000.0
2007-05-25 06:51:00,3.8147,3.8147,3.80744,3.81351,8630000.0
2007-05-25 06:52:00,3.81613,3.8167,3.81613,3.8167,1500000.0
2007-05-25 06:53:00,3.81445,3.81555,3.80786,3.8098,5270000.0
2007-05-25 06:54:00,3.81228,3.81639,3.81228,3.81476,3010000.0
2007-05-25 06:55:00,3.81022,3.81492,3.80651,3.81046,4520000.0
2007-05-25 06:57:00,3.81162,3.81854,3.81152,3.81152,10880000.0
2007-05-25 06:59:00,3.81213,3.81617,3.81094,3.81617,6000000.0
2007-05-25 07:02:00,3.81617,3.81617,3.81108,3.81558,5630000.0
2007-05-25 07:03:00,3.81614,3.82085,3.8076,3.8076,7130000.0
2007-05-25 07:04:00,3.81591,3.81748,3.81048,3.81669,5260000.0
2007-05-25 07:05:00,3.8169,3.81771,3.81396,3.81396,3760000.0
2007-05-25 07:06:00,3.81609,3.81716,3.80834,3.80834,4500000.0
2007-05-25 07:07:00,3.81431,3.818,3.81427,3.8166,2640000.0
2007-05-25 07:08:00,3.8151,3.81809,3.80961,3.81575,3010000.0
2007-05-25 07:09:00,3.8111,3.81702,3.80503,3.81702,13530000.0
2007-05-25 07:10:00,3.81419,3.81736,3.80801,3.80801,4130000.0
2007-05-25 07:11:00,3.81228,3.81644,3.81145,3.81439,5630000.0
2007-05-25 07:12:00,3.81775,3.81775,3.81086,3.81667,4880000.0
2007-05-25 07:13:00,3.81599,3.81599,3.81403,3.81505,1880000.0
2007-05-25 07:17:00,3.8124,3.81659,3.80957,3.81659,7140000.0
2007-05-25 07:19:00,3.81823,3.82008,3.80943,3.81903,4140000.0
2007-05-25 07:20:00,3.81348,3.81769,3.81348,3.81769,3010000.0
2007-05-25 07:21:00,3.81233,3.81734,3.80794,3.81575,3770000.0
2007-05-25 07:22:00,3.81139,3.81701,3.80487,3.81701,12790000.0
2007-05-25 07:24:00,3.81164,3.81923,3.81164,3.8129,3400000.0
2007-05-25 07:25:00,3.80714,3.81642,3.80714,3.81613,6010000.0
2007-05-25 07:26:00,3.81556,3.81622,3.80668,3.81212,4140000.0
2007-05-25 07:27:00,3.80691,3.81479,3.80691,3.81318,3390000.0
2007-05-25 07:28:00,3.81501,3.81679,3.80838,3.81611,3390000.0
2007-05-25 07:29:00,3.80786,3.81785,3.80786,3.81194,7900000.0
2007-05-25 07:30:00,3.81593,3.81593,3.8063,3.8154,7170000.0
2007-05-25 07:31:00,3.81658,3.81831,3.80939,3.81358,4140000.0
2007-05-25 07:32:00,3.81259,3.81897,3.80809,3.80809,4890000.0
2007-05-25 07:33:00,3.81783,3.81783,3.80922,3.81259,4140000.0
2007-05-25 07:34:00,3.81226,3.81683,3.81036,3.81152,6020000.0
2007-05-25 07:35:00,3.81221,3.81519,3.80529,3.81519,2640000.0
2007-05-25 07:36:00,3.81607,3.81607,3.8113,3.81189,4510000.0
2007-05-25 07:37:00,3.8132,3.81494,3.80483,3.81089,6760000.0
2007-05-25 07:38:00,3.81229,3.81727,3.80703,3.81627,4900000.0
2007-05-25 07:39:00,3.81723,3.81869,3.81245,3.81558,6770000.0
2007-05-25 07:40:00,3.81118,3.81703,3.81097,3.81552,4150000.0
2007-05-25 07:41:00,3.80635,3.81587,3.80613,3.80613,3020000.0
2007-05-25 07:42:00,3.8125,3.81689,3.8077,3.81591,4140000.0
2007-05-25 07:44:00,3.81425,3.81644,3.80511,3.81644,15790000.0
2007-05-25 07:45:00,3.81704,3.8184,3.80828,3.81103,4520000.0
2007-05-25 07:46:00,3.81208,3.81677,3.8074,3.81287,6770000.0
2007-05-25 07:47:00,3.80686,3.81457,3.80412,3.81326,4140000.0
2007-05-25 07:48:00,3.81333,3.81449,3.80457,3.8128,5260000.0
2007-05-25 07:49:00,3.81319,3.8156,3.81034,3.81034,4520000.0
2007-05-25 07:50:00,3.81016,3.8172,3.80968,3.8106,6010000.0
2007-05-25 07:51:00,3.81396,3.81434,3.81303,3.81306,4510000.0
2007-05-25 07:52:00,3.80739,3.81485,3.80399,3.81379,6760000.0
2007-05-25 07:53:00,3.80859,3.81518,3.80733,3.80808,7520000.0
2007-05-25 07:54:00,3.80796,3.81362,3.80443,3.81358,6770000.0
2007-05-25 07:55:00,3.80786,3.81406,3.80786,3.80899,3400000.0
2007-05-25 07:56:00,3.8042,3.81358,3.8042,3.81317,4880000.0
2007-05-25 07:57:00,3.81276,3.81276,3.80542,3.81261,5650000.0
2007-05-25 07:58:00,3.81171,3.8122,3.80438,3.80547,6400000.0
2007-05-25 07:59:00,3.80702,3.8127,3.80492,3.80698,4510000.0
2007-05-25 08:00:00,3.80645,3.81229,3.80616,3.81229,5260000.0
2007-05-25 08:01:00,3.81012,3.81286,3.80862,3.81286,1880000.0
2007-05-25 08:02:00,3.81324,3.81324,3.80235,3.80753,6020000.0
2007-05-25 08:03:00,3.81123,3.81253,3.80218,3.80218,5650000.0
2007-05-25 08:04:00,3.81181,3.81364,3.80331,3.81207,10510000.0
2007-05-25 08:05:00,3.81126,3.81198,3.80589,3.80736,7520000.0
2007-05-25 08:06:00,3.80774,3.81251,3.80757,3.81251,4130000.0
2007-05-25 08:07:00,3.80639,3.81292,3.80312,3.81292,8290000.0
2007-05-25 08:08:00,3.81125,3.81207,3.80713,3.80723,3000000.0
2007-05-25 08:09:00,3.81245,3.81245,3.80488,3.80523,3020000.0
2007-05-25 08:10:00,3.80928,3.81368,3.80825,3.81178,4140000.0
2007-05-25 08:11:00,3.8073,3.81195,3.80232,3.80263,6390000.0
2007-05-25 08:13:00,3.81135,3.81135,3.80401,3.81066,6020000.0
2007-05-25 08:14:00,3.8111,3.81149,3.80098,3.80293,15780000.0
2007-05-25 08:15:00,3.81244,3.81244,3.80594,3.80729,7500000.0
2007-05-25 08:16:00,3.81311,3.81383,3.80822,3.81151,7140000.0
2007-05-25 08:17:00,3.814,3.814,3.80408,3.80408,6380000.0
2007-05-25 08:18:00,3.81235,3.8145,3.80677,3.81147,7130000.0
2007-05-25 08:19:00,3.80325,3.81055,3.80283,3.81055,3390000.0
2007-05-25 08:20:00,3.80238,3.81275,3.80238,3.81275,5650000.0
2007-05-25 08:21:00,3.80288,3.8127,3.80288,3.8127,6010000.0
2007-05-25 08:22:00,3.80289,3.81228,3.80289,3.81165,6000000.0
2007-05-25 08:23:00,3.80694,3.81173,3.8055,3.80609,4520000.0
2007-05-25 08:24:00,3.80803,3.81018,3.80009,3.80969,6400000.0
2007-05-25 08:25:00,3.80603,3.8115,3.80502,3.80502,3760000.0
2007-05-25 08:26:00,3.80289,3.81296,3.80288,3.80288,6770000.0
2007-05-25 08:27:00,3.80679,3.81189,3.80679,3.81189,3770000.0
2007-05-25 08:28:00,3.81259,3.81259,3.80443,3.80715,6020000.0
2007-05-25 08:29:00,3.80277,3.81054,3.80277,3.80715,4140000.0
2007-05-25 08:30:00,3.80485,3.81125,3.80397,3.80696,6390000.0
2007-05-25 08:31:00,3.80708,3.81167,3.80708,3.81106,3010000.0
2007-05-25 08:32:00,3.81056,3.81136,3.80543,3.81018,5250000.0
2007-05-25 08:33:00,3.80832,3.80984,3.80301,3.8055,5260000.0
2007-05-25 08:34:00,3.81165,3.81539,3.80442,3.8126,5260000.0
2007-05-25 08:35:00,3.80996,3.80996,3.80165,3.80509,5260000.0
2007-05-25 08:36:00,3.80467,3.81094,3.80467,3.8108,4140000.0
2007-05-25 08:37:00,3.80577,3.81083,3.8019,3.81054,7510000.0
2007-05-25 08:39:00,3.80706,3.80978,3.8008,3.80978,6770000.0
2007-05-25 08:40:00,3.80584,3.81223,3.80563,3.8059,4520000.0
2007-05-25 08:41:00,3.81344,3.81408,3.80527,3.80901,6400000.0
2007-05-25 08:42:00,3.81413,3.81433,3.80468,3.80468,4510000.0
2007-05-25 08:43:00,3.80894,3.81451,3.80535,3.81373,5630000.0
2007-05-25 08:44:00,3.80856,3.81392,3.80448,3.81374,6010000.0
2007-05-25 08:45:00,3.81195,3.81195,3.80635,3.80944,4140000.0
2007-05-25 08:46:00,3.81489,3.81585,3.80899,3.80899,6000000.0
2007-05-25 08:47:00,3.80947,3.81387,3.80793,3.809,4890000.0
2007-05-25 08:48:00,3.81252,3.81438,3.80403,3.80936,4890000.0
2007-05-25 08:49:00,3.80985,3.81276,3.80376,3.8097,5270000.0
2007-05-25 08:50:00,3.81296,3.81435,3.8081,3.81435,7510000.0
2007-05-25 08:51:00,3.80992,3.81678,3.80992,3.81612,6760000.0
2007-05-25 08:52:00,3.8172,3.81885,3.80919,3.81615,3770000.0
2007-05-25 08:53:00,3.81422,3.81649,3.80726,3.81649,5250000.0
2007-05-25 08:54:00,3.80723,3.81771,3.80723,3.81771,4140000.0
2007-05-25 08:55:00,3.8107,3.81619,3.80985,3.81619,4880000.0
2007-05-25 08:56:00,3.81522,3.81693,3.81047,3.81693,4510000.0
2007-05-25 08:57:00,3.81617,3.81766,3.81266,3.81766,5260000.0
2007-05-25 08:58:00,3.80764,3.81669,3.80764,3.81229,7880000.0
2007-05-25 08:59:00,3.81137,3.81567,3.80391,3.81567,10510000.0
2007-05-25 09:00:00,3.81018,3.8152,3.80861,3.81032,6760000.0
2007-05-25 09:01:00,3.81403,3.81678,3.80584,3.81391,6770000.0
2007-05-25 09:02:00,3.81071,3.81511,3.80583,3.81511,4510000.0
2007-05-25 09:03:00,3.81091,3.81562,3.80773,3.80911,5630000.0
2007-05-25 09:04:00,3.81113,3.81432,3.80503,3.80503,4890000.0
2007-05-25 09:05:00,3.81128,3.81457,3.80755,3.81412,9390000.0
2007-05-25 09:06:00,3.80472,3.81426,3.80465,3.80924,9010000.0
2007-05-25 09:07:00,3.81305,3.81329,3.80353,3.80778,6770000.0
2007-05-25 09:08:00,3.80186,3.81159,3.80186,3.80509,4140000.0
2007-05-25 09:09:00,3.81173,3.81522,3.80324,3.81204,5270000.0
2007-05-25 09:10:00,3.80614,3.81329,3.80614,3.80722,6400000.0
2007-05-25 09:11:00,3.80516,3.812,3.8008,3.80664,7500000.0
2007-05-25 09:12:00,3.8061,3.81342,3.8061,3.81183,5260000.0
2007-05-25 09:13:00,3.81429,3.81429,3.80348,3.8093,6770000.0
2007-05-25 09:14:00,3.81528,3.81528,3.80507,3.8098,7510000.0
2007-05-25 09:15:00,3.81489,3.81556,3.80622,3.81448,4510000.0
2007-05-25 09:16:00,3.81413,3.81598,3.81001,3.81001,5630000.0
2007-05-25 09:17:00,3.80416,3.81866,3.80416,3.81054,5280000.0
2007-05-25 09:18:00,3.80834,3.81369,3.80505,3.81331,7510000.0
2007-05-25 09:19:00,3.80411,3.81265,3.80243,3.80243,4880000.0
2007-05-25 09:20:00,3.81439,3.81477,3.80442,3.81425,7510000.0
2007-05-25 09:21:00,3.81356,3.81356,3.80868,3.80868,4890000.0
2007-05-25 09:22:00,3.81075,3.81571,3.80731,3.80874,11270000.0
2007-05-25 09:23:00,3.80866,3.81367,3.80586,3.80586,3750000.0
2007-05-25 09:24:00,3.81425,3.81431,3.80526,3.81431,6400000.0
2007-05-25 09:25:00,3.81201,3.81381,3.80622,3.81319,5630000.0
2007-05-25 09:26:00,3.81022,3.81401,3.80481,3.81401,4140000.0
2007-05-25 09:27:00,3.80481,3.81422,3.80481,3.81403,5260000.0
2007-05-25 09:28:00,3.81,3.81421,3.8088,3.81179,5630000.0
2007-05-25 09:29:00,3.81464,3.81571,3.80881,3.81373,7130000.0
2007-05-25 09:30:00,3.81283,3.81349,3.80491,3.81349,6770000.0
2007-05-25 09:31:00,3.81318,3.81409,3.80891,3.81299,4140000.0
2007-05-25 09:32:00,3.80941,3.81252,3.80546,3.80546,4140000.0
2007-05-25 09:33:00,3.80721,3.81401,3.80306,3.81137,8660000.0
2007-05-25 09:34:00,3.81164,3.81188,3.80575,3.81188,6770000.0
2007-05-25 09:35:00,3.80977,3.81076,3.80144,3.80851,6750000.0
2007-05-25 09:36:00,3.80856,3.81365,3.80684,3.81063,4880000.0
2007-05-25 09:37:00,3.81026,3.81166,3.8033,3.81087,6760000.0
2007-05-25 09:38:00,3.80622,3.80961,3.79865,3.79865,6760000.0
2007-05-25 09:39:00,3.80168,3.80817,3.80168,3.80401,4880000.0
2007-05-25 09:40:00,3.80371,3.80746,3.79803,3.80388,6390000.0
2007-05-25 09:41:00,3.80968,3.80968,3.80338,3.80518,4880000.0
2007-05-25 09:42:00,3.80602,3.80879,3.80465,3.80879,4140000.0
2007-05-25 09:43:00,3.80162,3.80796,3.79852,3.80549,5660000.0
2007-05-25 09:44:00,3.8079,3.80803,3.79889,3.80284,8260000.0
2007-05-25 09:45:00,3.80661,3.81169,3.80025,3.80737,10890000.0
2007-05-25 09:46:00,3.80324,3.80914,3.80277,3.80779,4140000.0
2007-05-25 09:47:00,3.80533,3.80898,3.79924,3.80834,9410000.0
2007-05-25 09:48:00,3.80401,3.80894,3.80378,3.80894,4510000.0
2007-05-25 09:49:00,3.80815,3.80999,3.80082,3.80999,6000000.0
2007-05-25 09:50:00,3.80826,3.80882,3.80373,3.80718,3400000.0
2007-05-25 09:51:00,3.80765,3.80789,3.79947,3.80349,7510000.0
2007-05-25 09:52:00,3.80111,3.81037,3.80111,3.80526,4520000.0
2007-05-25 09:53:00,3.80876,3.81012,3.80071,3.80414,6770000.0
2007-05-25 09:54:00,3.80297,3.80747,3.80235,3.80313,4510000.0
2007-05-25 09:55:00,3.80316,3.80785,3.79615,3.80494,6390000.0
2007-05-25 09:56:00,3.80021,3.80996,3.80021,3.80899,5260000.0
2007-05-25 09:57:00,3.80879,3.81345,3.80056,3.80889,10150000.0
2007-05-25 09:58:00,3.80207,3.81006,3.80207,3.80962,4880000.0
2007-05-25 09:59:00,3.8026,3.80888,3.79798,3.80746,14270000.0
2007-05-25 10:00:00,3.80631,3.81118,3.7984,3.80644,10160000.0
2007-05-25 10:01:00,3.80492,3.80749,3.79659,3.79659,9390000.0
2007-05-25 10:02:00,3.8028,3.80707,3.79635,3.79999,9020000.0
2007-05-25 10:03:00,3.80073,3.80525,3.79644,3.80275,7130000.0
2007-05-25 10:04:00,3.8063,3.8063,3.79484,3.80092,8270000.0
2007-05-25 10:05:00,3.80662,3.80748,3.79664,3.80252,5270000.0
2007-05-25 10:06:00,3.80466,3.8073,3.79957,3.8054,5270000.0
2007-05-25 10:07:00,3.80378,3.80475,3.79999,3.80384,6760000.0
2007-05-25 10:08:00,3.7956,3.80493,3.7956,3.80075,7880000.0
2007-05-25 10:09:00,3.79922,3.8043,3.79514,3.79514,6770000.0
2007-05-25 10:10:00,3.80337,3.80554,3.79981,3.80367,4510000.0
2007-05-25 10:11:00,3.79778,3.80355,3.79612,3.80355,4880000.0
2007-05-25 10:12:00,3.7993,3.80534,3.7993,3.80276,7140000.0
2007-05-25 10:13:00,3.80481,3.80481,3.79713,3.79923,4890000.0
2007-05-25 10:14:00,3.80552,3.80652,3.7981,3.80044,7900000.0
2007-05-25 10:15:00,3.80013,3.80515,3.79788,3.79788,4140000.0
2007-05-25 10:16:00,3.8006,3.804,3.79345,3.7989,13160000.0
2007-05-25 10:17:00,3.80077,3.80617,3.79568,3.79568,12020000.0
2007-05-25 10:18:00,3.80104,3.80778,3.7967,3.80647,5270000.0
2007-05-25 10:19:00,3.7947,3.80732,3.7947,3.79985,9780000.0
2007-05-25 10:20:00,3.80259,3.80721,3.79768,3.80481,7160000.0
2007-05-25 10:21:00,3.8063,3.80958,3.79604,3.80066,14280000.0
2007-05-25 10:22:00,3.80032,3.80706,3.79793,3.79825,7500000.0
2007-05-25 10:23:00,3.79841,3.80432,3.79546,3.80037,4510000.0
2007-05-25 10:24:00,3.80651,3.80651,3.79564,3.80328,8650000.0
2007-05-25 10:25:00,3.79988,3.80229,3.79525,3.79525,4510000.0
2007-05-25 10:26:00,3.80309,3.80445,3.79381,3.80276,11650000.0
2007-05-25 10:27:00,3.80501,3.80587,3.80092,3.80092,7510000.0
2007-05-25 10:28:00,3.79644,3.80815,3.79644,3.80621,7510000.0
2007-05-25 10:29:00,3.79651,3.80541,3.7959,3.8053,5640000.0
2007-05-25 10:30:00,3.80564,3.80646,3.79611,3.80477,7140000.0
2007-05-25 10:31:00,3.80212,3.80588,3.79275,3.8034,5660000.0
2007-05-25 10:32:00,3.80023,3.80642,3.79908,3.80642,8270000.0
2007-05-25 10:33:00,3.80687,3.8074,3.80116,3.8065,4530000.0
2007-05-25 10:34:00,3.79735,3.80741,3.79735,3.80165,6770000.0
2007-05-25 10:35:00,3.80594,3.8071,3.79981,3.80178,9410000.0
2007-05-25 10:36:00,3.80732,3.80754,3.80046,3.80635,5260000.0
2007-05-25 10:37:00,3.80634,3.80634,3.79493,3.80106,12020000.0
2007-05-25 10:38:00,3.80209,3.80574,3.79606,3.80472,6020000.0
2007-05-25 10:39:00,3.80605,3.80618,3.79702,3.80556,4140000.0
2007-05-25 10:40:00,3.80651,3.80751,3.7974,3.7974,5260000.0
2007-05-25 10:41:00,3.79808,3.80766,3.79808,3.80589,3770000.0
2007-05-25 10:42:00,3.80059,3.80748,3.80059,3.80729,5640000.0
2007-05-25 10:43:00,3.80614,3.80616,3.79942,3.79998,7510000.0
2007-05-25 10:44:00,3.80495,3.80849,3.80029,3.80849,9790000.0
2007-05-25 10:45:00,3.80582,3.80817,3.80064,3.80429,12020000.0
2007-05-25 10:46:00,3.80465,3.80736,3.80162,3.80721,4890000.0
2007-05-25 10:47:00,3.80385,3.80804,3.80238,3.80692,5640000.0
2007-05-25 10:48:00,3.8041,3.80922,3.79932,3.80342,6390000.0
2007-05-25 10:49:00,3.80827,3.80906,3.79989,3.80865,5260000.0
2007-05-25 10:50:00,3.80745,3.81058,3.79788,3.80968,8270000.0
2007-05-25 10:51:00,3.80599,3.80718,3.79602,3.80165,5270000.0
2007-05-25 10:52:00,3.80655,3.80655,3.79979,3.80574,8270000.0
2007-05-25 10:53:00,3.79999,3.81001,3.79999,3.80936,6770000.0
2007-05-25 10:54:00,3.80348,3.80845,3.80212,3.80232,6000000.0
2007-05-25 10:55:00,3.80294,3.81141,3.79995,3.80464,6010000.0
2007-05-25 10:56:00,3.80444,3.80876,3.80003,3.80353,4880000.0
2007-05-25 10:57:00,3.804,3.81071,3.80222,3.80222,6750000.0
2007-05-25 10:58:00,3.80703,3.80938,3.79953,3.80938,7510000.0
2007-05-25 10:59:00,3.79955,3.80914,3.79955,3.80914,7150000.0
2007-05-25 11:00:00,3.80946,3.81286,3.80224,3.81096,9400000.0
2007-05-25 11:01:00,3.8075,3.80912,3.80324,3.80324,6390000.0
2007-05-25 11:02:00,3.79875,3.80937,3.79875,3.80526,4140000.0
2007-05-25 11:03:00,3.79879,3.8075,3.79799,3.80229,5270000.0
2007-05-25 11:04:00,3.80751,3.80873,3.80016,3.80873,5640000.0
2007-05-25 11:05:00,3.80495,3.80809,3.79822,3.79822,6760000.0
2007-05-25 11:06:00,3.80276,3.80852,3.80276,3.80789,5260000.0
2007-05-25 11:07:00,3.80713,3.80936,3.79926,3.79926,6770000.0
2007-05-25 11:08:00,3.80763,3.80869,3.79862,3.80732,5280000.0
2007-05-25 11:09:00,3.80808,3.80899,3.80303,3.80899,3770000.0
2007-05-25 11:10:00,3.8071,3.81589,3.80307,3.80835,8630000.0
2007-05-25 11:11:00,3.80629,3.80629,3.79675,3.79675,4140000.0
2007-05-25 11:12:00,3.80339,3.8089,3.80238,3.80484,6390000.0
2007-05-25 11:13:00,3.80476,3.8103,3.80084,3.80955,6400000.0
2007-05-25 11:14:00,3.80486,3.80846,3.79883,3.80514,7130000.0
2007-05-25 11:15:00,3.80825,3.80873,3.79856,3.80362,4890000.0
2007-05-25 11:16:00,3.80932,3.80932,3.8033,3.8033,4510000.0
2007-05-25 11:17:00,3.80763,3.80801,3.79814,3.80302,4520000.0
2007-05-25 11:18:00,3.80773,3.80773,3.79919,3.80387,7130000.0
2007-05-25 11:19:00,3.8075,3.80835,3.79813,3.80835,5260000.0
2007-05-25 11:20:00,3.8089,3.81193,3.803,3.80599,7130000.0
2007-05-25 11:21:00,3.80956,3.81069,3.80133,3.80431,10520000.0
2007-05-25 11:22:00,3.803,3.80795,3.803,3.80383,5640000.0
2007-05-25 11:23:00,3.7988,3.80824,3.7988,3.80824,7140000.0
2007-05-25 11:24:00,3.79971,3.81059,3.79971,3.8071,10920000.0
2007-05-25 11:25:00,3.80857,3.80857,3.7998,3.80675,5630000.0
2007-05-25 11:26:00,3.80874,3.80874,3.80318,3.80318,4880000.0
2007-05-25 11:28:00,3.80334,3.80932,3.80201,3.80681,11640000.0
2007-05-25 11:29:00,3.80719,3.80818,3.80067,3.80818,7130000.0
2007-05-25 11:30:00,3.80495,3.81027,3.803,3.80876,6000000.0
2007-05-25 11:31:00,3.80791,3.81054,3.80519,3.8084,6400000.0
2007-05-25 11:33:00,3.8073,3.80929,3.80007,3.80815,6000000.0
2007-05-25 11:34:00,3.80843,3.80843,3.80174,3.80248,4140000.0
2007-05-25 11:35:00,3.80226,3.81095,3.79846,3.8007,6030000.0
2007-05-25 11:37:00,3.80782,3.80829,3.79944,3.8062,4880000.0
2007-05-25 11:38:00,3.8037,3.80878,3.80269,3.80799,5640000.0
2007-05-25 11:39:00,3.8064,3.81077,3.80038,3.80223,6760000.0
2007-05-25 11:41:00,3.80945,3.81131,3.80099,3.8042,10130000.0
2007-05-25 11:42:00,3.80819,3.80991,3.80407,3.80521,4510000.0
2007-05-25 11:43:00,3.79763,3.80745,3.79763,3.80745,4510000.0
2007-05-25 11:44:00,3.80192,3.80865,3.80192,3.80631,3770000.0
2007-05-25 11:45:00,3.80805,3.81,3.7984,3.80956,3770000.0
2007-05-25 11:46:00,3.8081,3.8081,3.80203,3.80644,5270000.0
2007-05-25 11:47:00,3.80804,3.80886,3.80138,3.80194,7890000.0
2007-05-25 11:48:00,3.80776,3.80876,3.80303,3.80876,6400000.0
2007-05-25 11:51:00,3.8082,3.80909,3.79966,3.80517,6020000.0
2007-05-25 11:52:00,3.81041,3.81041,3.80464,3.80949,4510000.0
2007-05-25 11:53:00,3.80556,3.81215,3.80191,3.80875,9020000.0
2007-05-25 11:54:00,3.81017,3.81119,3.80512,3.80512,6380000.0
2007-05-25 11:55:00,3.81014,3.81044,3.79959,3.8052,5270000.0
2007-05-25 11:56:00,3.80788,3.80788,3.80277,3.80277,4890000.0
2007-05-25 11:57:00,3.80974,3.80997,3.80512,3.80512,4890000.0
2007-05-25 11:58:00,3.80349,3.80999,3.79788,3.80506,8280000.0
2007-05-25 11:59:00,3.80917,3.8095,3.80428,3.80899,4890000.0
2007-05-25 12:00:00,3.80916,3.80916,3.80306,3.80529,9780000.0
2007-05-25 12:01:00,3.80924,3.80936,3.80609,3.80814,7510000.0
2007-05-25 12:02:00,3.80931,3.80931,3.80224,3.80389,4520000.0
2007-05-25 12:03:00,3.80888,3.81007,3.80685,3.80886,4890000.0
2007-05-25 12:04:00,3.80866,3.80958,3.80431,3.80813,4510000.0
2007-05-25 12:06:00,3.80669,3.8104,3.80029,3.80255,7880000.0
2007-05-25 12:07:00,3.80991,3.81129,3.8042,3.80699,6380000.0
2007-05-25 12:08:00,3.8076,3.81329,3.80457,3.80644,6770000.0
2007-05-25 12:09:00,3.81032,3.81049,3.8046,3.80984,4890000.0
2007-05-25 12:10:00,3.80362,3.80797,3.7984,3.80337,4510000.0
2007-05-25 12:11:00,3.80912,3.80945,3.80279,3.80612,6390000.0
2007-05-25 12:12:00,3.80852,3.81005,3.80304,3.80891,4520000.0
2007-05-25 12:13:00,3.80866,3.80946,3.79822,3.80466,4510000.0
2007-05-25 12:14:00,3.80998,3.81014,3.80227,3.80714,4510000.0
2007-05-25 12:15:00,3.80926,3.81408,3.80216,3.8081,7880000.0
2007-05-25 12:16:00,3.81048,3.81375,3.80258,3.80258,4140000.0
2007-05-25 12:17:00,3.80452,3.81055,3.80452,3.80543,4520000.0
2007-05-25 12:18:00,3.81109,3.81109,3.7969,3.8051,7160000.0
2007-05-25 12:20:00,3.80961,3.8098,3.80377,3.8098,5260000.0
2007-05-25 12:21:00,3.81039,3.8109,3.80322,3.80636,6760000.0
2007-05-25 12:22:00,3.8001,3.8102,3.8001,3.80824,6000000.0
2007-05-25 12:23:00,3.81039,3.81394,3.80285,3.80699,6760000.0
2007-05-25 12:24:00,3.8055,3.81129,3.8055,3.80566,6390000.0
2007-05-25 12:25:00,3.81006,3.81188,3.80421,3.8078,7510000.0
2007-05-25 12:26:00,3.81074,3.8109,3.80343,3.8102,4880000.0
2007-05-25 12:27:00,3.80964,3.80983,3.80242,3.80983,4510000.0
2007-05-25 12:28:00,3.80481,3.81213,3.80147,3.80859,6770000.0
2007-05-25 12:29:00,3.80617,3.81284,3.80617,3.81284,9010000.0
2007-05-25 12:30:00,3.80083,3.81129,3.79928,3.80779,4890000.0
2007-05-25 12:31:00,3.80873,3.81042,3.80587,3.80639,4510000.0
2007-05-25 12:32:00,3.8037,3.8097,3.79681,3.80435,7920000.0
2007-05-25 12:33:00,3.81009,3.81112,3.80102,3.81112,7520000.0
2007-05-25 12:34:00,3.81052,3.81262,3.80417,3.80733,6400000.0
2007-05-25 12:35:00,3.80931,3.81234,3.80194,3.8072,6020000.0
2007-05-25 12:36:00,3.80835,3.8116,3.79946,3.81081,7890000.0
2007-05-25 12:37:00,3.8123,3.8123,3.80622,3.80794,3770000.0
2007-05-25 12:38:00,3.80761,3.81242,3.80351,3.80768,9010000.0
2007-05-25 12:39:00,3.81217,3.81358,3.80325,3.80771,5630000.0
2007-05-25 12:41:00,3.81152,3.8125,3.80252,3.81051,6020000.0
2007-05-25 12:42:00,3.81144,3.81253,3.80301,3.81253,8650000.0
2007-05-25 12:43:00,3.81197,3.81197,3.8022,3.8067,5630000.0
2007-05-25 12:44:00,3.81105,3.81128,3.80456,3.80456,4880000.0
2007-05-25 12:45:00,3.81077,3.81375,3.80267,3.81214,12420000.0
2007-05-25 12:46:00,3.80472,3.81152,3.80069,3.81152,4880000.0
2007-05-25 12:47:00,3.80334,3.81313,3.80334,3.80716,4900000.0
2007-05-25 12:48:00,3.80925,3.81275,3.80319,3.80319,4150000.0
2007-05-25 12:49:00,3.81312,3.81312,3.80366,3.81204,7510000.0
2007-05-25 12:50:00,3.80455,3.81341,3.80455,3.81305,7130000.0
2007-05-25 12:51:00,3.80782,3.8128,3.80754,3.81261,5260000.0
2007-05-25 12:52:00,3.81366,3.81448,3.80509,3.80509,5260000.0
2007-05-25 12:53:00,3.81363,3.81751,3.80539,3.80928,8630000.0
2007-05-25 12:54:00,3.81423,3.8144,3.8049,3.80643,6000000.0
2007-05-25 12:55:00,3.81299,3.81466,3.80364,3.81023,9020000.0
2007-05-25 12:56:00,3.8132,3.81434,3.8053,3.80755,4150000.0
2007-05-25 12:57:00,3.81232,3.81321,3.80335,3.8072,7880000.0
2007-05-25 12:58:00,3.81442,3.81442,3.80744,3.81353,8630000.0
2007-05-25 12:59:00,3.80966,3.81307,3.80661,3.81188,9030000.0
2007-05-25 13:00:00,3.80291,3.8124,3.80156,3.81044,11650000.0
2007-05-25 13:01:00,3.8021,3.81068,3.79977,3.80243,5630000.0
2007-05-25 13:02:00,3.81382,3.81382,3.80347,3.80715,4910000.0
2007-05-25 13:03:00,3.80212,3.81056,3.80167,3.80167,6010000.0
2007-05-25 13:04:00,3.8092,3.81154,3.80238,3.81139,6760000.0
2007-05-25 13:05:00,3.81285,3.81409,3.80511,3.80511,6010000.0
2007-05-25 13:06:00,3.81169,3.81197,3.80312,3.8092,7140000.0
2007-05-25 13:07:00,3.80147,3.81094,3.80125,3.81094,5260000.0
2007-05-25 13:08:00,3.80609,3.81173,3.80593,3.80593,4890000.0
2007-05-25 13:09:00,3.81223,3.81335,3.80703,3.80703,8650000.0
2007-05-25 13:10:00,3.81028,3.81153,3.80629,3.81153,7130000.0
2007-05-25 13:11:00,3.80943,3.81074,3.80275,3.80984,5630000.0
2007-05-25 13:12:00,3.80997,3.81168,3.80161,3.81007,7510000.0
2007-05-25 13:13:00,3.8069,3.81221,3.80198,3.80946,5270000.0
2007-05-25 13:14:00,3.81181,3.81211,3.79982,3.81014,6770000.0
2007-05-25 13:15:00,3.81043,3.81549,3.80513,3.81278,7900000.0
2007-05-25 13:16:00,3.81161,3.81268,3.80616,3.80994,6020000.0
2007-05-25 13:17:00,3.80817,3.81194,3.80169,3.81102,6400000.0
2007-05-25 13:18:00,3.80962,3.81112,3.80208,3.80881,5250000.0
2007-05-25 13:19:00,3.80662,3.81189,3.80599,3.80658,4510000.0
2007-05-25 13:20:00,3.80352,3.8105,3.80352,3.8105,6000000.0
2007-05-25 13:21:00,3.81036,3.8104,3.80333,3.8104,7500000.0
2007-05-25 13:22:00,3.80675,3.81324,3.80666,3.80666,4510000.0
2007-05-25 13:23:00,3.80886,3.81148,3.80116,3.80942,5650000.0
2007-05-25 13:24:00,3.80999,3.81032,3.80028,3.80721,4890000.0
2007-05-25 13:25:00,3.80899,3.80955,3.80361,3.80361,4140000.0
2007-05-25 13:26:00,3.80404,3.80999,3.79841,3.80328,7880000.0
2007-05-25 13:27:00,3.80843,3.80926,3.79775,3.79929,7520000.0
2007-05-25 13:28:00,3.80868,3.80923,3.80215,3.80318,6760000.0
2007-05-25 13:29:00,3.80857,3.81173,3.80393,3.80862,8260000.0
2007-05-25 13:30:00,3.80866,3.80866,3.80126,3.80671,4880000.0
2007-05-25 13:31:00,3.80476,3.80884,3.80303,3.80336,6770000.0
2007-05-25 13:32:00,3.80856,3.80856,3.7989,3.80844,5640000.0
2007-05-25 13:33:00,3.80339,3.81021,3.80339,3.80412,5260000.0
2007-05-25 13:34:00,3.80603,3.81056,3.79975,3.79975,10150000.0
2007-05-25 13:35:00,3.80651,3.80687,3.79535,3.80173,8650000.0
2007-05-25 13:36:00,3.80355,3.80974,3.80321,3.80321,7140000.0
2007-05-25 13:37:00,3.79924,3.8099,3.79924,3.80403,7510000.0
2007-05-25 13:38:00,3.80697,3.80697,3.79965,3.80283,5640000.0
2007-05-25 13:39:00,3.79898,3.80835,3.79898,3.79962,4510000.0
2007-05-25 13:40:00,3.80642,3.8086,3.80142,3.80692,5260000.0
2007-05-25 13:41:00,3.80535,3.80702,3.79834,3.80275,5270000.0
2007-05-25 13:42:00,3.8082,3.80934,3.79955,3.80814,5270000.0
2007-05-25 13:43:00,3.80894,3.80973,3.80032,3.80924,6390000.0
2007-05-25 13:44:00,3.80585,3.80799,3.80257,3.80688,9390000.0
2007-05-25 13:45:00,3.80629,3.80889,3.7984,3.80868,4510000.0
2007-05-25 13:46:00,3.80853,3.80853,3.79706,3.80273,6020000.0
2007-05-25 13:47:00,3.80694,3.80694,3.79711,3.80103,7130000.0
2007-05-25 13:48:00,3.80333,3.80833,3.79933,3.80833,7510000.0
2007-05-25 13:49:00,3.80437,3.80971,3.79892,3.80744,6390000.0
2007-05-25 13:50:00,3.80381,3.80586,3.79992,3.80141,5630000.0
2007-05-25 13:51:00,3.80674,3.80674,3.79409,3.79562,4890000.0
2007-05-25 13:52:00,3.80795,3.80829,3.79878,3.80725,7130000.0
2007-05-25 13:53:00,3.80448,3.81055,3.80083,3.80706,9760000.0
2007-05-25 13:55:00,3.79959,3.80772,3.79919,3.80714,4140000.0
2007-05-25 13:57:00,3.80501,3.81082,3.80018,3.80418,7130000.0
2007-05-25 13:58:00,3.8085,3.8085,3.79701,3.80207,5250000.0
2007-05-25 13:59:00,3.80018,3.81138,3.80018,3.80733,10900000.0
2007-05-25 14:00:00,3.8046,3.80743,3.80111,3.80495,7140000.0
2007-05-25 14:01:00,3.80737,3.80793,3.80023,3.80023,5260000.0
2007-05-25 14:02:00,3.80224,3.80716,3.79699,3.80209,5640000.0
2007-05-25 14:03:00,3.80873,3.80873,3.80275,3.80733,4510000.0
2007-05-25 14:04:00,3.80062,3.80709,3.80062,3.80709,7500000.0
2007-05-25 14:05:00,3.79537,3.80514,3.79293,3.80492,14270000.0
2007-05-25 14:06:00,3.8007,3.80867,3.7978,3.80013,9390000.0
2007-05-25 14:07:00,3.79953,3.80682,3.79953,3.80121,6010000.0
2007-05-25 14:08:00,3.8031,3.8075,3.80113,3.8075,4880000.0
2007-05-25 14:09:00,3.80607,3.80666,3.79637,3.80523,6770000.0
2007-05-25 14:10:00,3.80728,3.80857,3.80219,3.80219,4520000.0
2007-05-25 14:11:00,3.8083,3.8083,3.79752,3.80089,6010000.0
2007-05-25 14:12:00,3.80371,3.80811,3.80228,3.80583,5630000.0
2007-05-25 14:13:00,3.80956,3.80956,3.79977,3.80192,8650000.0
2007-05-25 14:14:00,3.80777,3.80777,3.79859,3.80151,6400000.0
2007-05-25 14:15:00,3.8023,3.80783,3.79723,3.80706,8650000.0
2007-05-25 14:16:00,3.80679,3.80792,3.79725,3.80244,5640000.0
2007-05-25 14:17:00,3.80539,3.80722,3.79652,3.80325,5640000.0
2007-05-25 14:18:00,3.79588,3.80567,3.79588,3.80512,6380000.0
2007-05-25 14:19:00,3.80609,3.80643,3.79583,3.79583,6020000.0
2007-05-25 14:20:00,3.79806,3.80493,3.79806,3.80477,5250000.0
2007-05-25 14:21:00,3.8011,3.8061,3.79678,3.80193,7140000.0
2007-05-25 14:22:00,3.80574,3.80967,3.79798,3.80704,6760000.0
2007-05-25 14:23:00,3.80704,3.80786,3.79623,3.79998,7130000.0
2007-05-25 14:24:00,3.80477,3.80941,3.79942,3.80529,5260000.0
2007-05-25 14:25:00,3.80604,3.80604,3.80098,3.8011,5630000.0
2007-05-25 14:26:00,3.80622,3.80695,3.79763,3.80442,4880000.0
2007-05-25 14:27:00,3.8061,3.80696,3.80151,3.80696,4520000.0
2007-05-25 14:28:00,3.8061,3.80789,3.80117,3.80789,4880000.0
2007-05-25 14:29:00,3.80628,3.8085,3.80238,3.80238,7880000.0
2007-05-25 14:30:00,3.80755,3.80755,3.80197,3.80588,4880000.0
2007-05-25 14:31:00,3.80653,3.80653,3.7991,3.8028,7510000.0
2007-05-25 14:32:00,3.80252,3.807,3.80125,3.807,6010000.0
2007-05-25 14:33:00,3.80577,3.80721,3.80207,3.80658,4890000.0
2007-05-25 14:34:00,3.80724,3.8076,3.79843,3.80588,6010000.0
2007-05-25 14:35:00,3.80715,3.80752,3.80232,3.80748,7500000.0
2007-05-25 14:36:00,3.80349,3.8078,3.79963,3.80767,6390000.0
2007-05-25 14:37:00,3.80315,3.80657,3.79806,3.79806,5640000.0
2007-05-25 14:38:00,3.80561,3.80714,3.79719,3.80714,6400000.0
2007-05-25 14:39:00,3.80267,3.80509,3.79806,3.80418,6000000.0
2007-05-25 14:40:00,3.80761,3.80884,3.79905,3.80223,6380000.0
2007-05-25 14:41:00,3.80865,3.8109,3.79943,3.80822,7500000.0
2007-05-25 14:42:00,3.80645,3.80645,3.79838,3.8019,6000000.0
2007-05-25 14:43:00,3.80451,3.80803,3.7989,3.80398,4890000.0
2007-05-25 14:44:00,3.80333,3.80879,3.80255,3.80255,7140000.0
2007-05-25 14:45:00,3.80804,3.81098,3.79994,3.80491,8270000.0
2007-05-25 14:46:00,3.80712,3.80712,3.79483,3.80533,7500000.0
2007-05-25 14:47:00,3.80397,3.8081,3.79864,3.80603,6770000.0
2007-05-25 14:48:00,3.80737,3.81276,3.80091,3.81029,4510000.0
2007-05-25 14:49:00,3.80747,3.80816,3.80298,3.80298,4140000.0
2007-05-25 14:50:00,3.80235,3.80764,3.79551,3.80175,12420000.0
2007-05-25 14:51:00,3.80651,3.80798,3.80205,3.80666,5630000.0
2007-05-25 14:52:00,3.8029,3.81039,3.8029,3.8088,4510000.0
2007-05-25 14:54:00,3.80722,3.80792,3.79821,3.80271,5260000.0
2007-05-25 14:55:00,3.8034,3.80681,3.79673,3.80404,4890000.0
2007-05-25 14:56:00,3.80839,3.80839,3.79663,3.80389,6780000.0
2007-05-25 14:57:00,3.80718,3.80881,3.7992,3.80345,5260000.0
2007-05-25 14:58:00,3.80879,3.80911,3.7992,3.80479,6780000.0
2007-05-25 14:59:00,3.80877,3.80928,3.80362,3.80845,6410000.0
2007-05-25 15:00:00,3.80518,3.80939,3.79702,3.80939,5630000.0
2007-05-25 15:01:00,3.80828,3.81128,3.80107,3.8098,7140000.0
2007-05-25 15:02:00,3.8095,3.80978,3.8006,3.8006,10510000.0
2007-05-25 15:03:00,3.80563,3.80879,3.80285,3.80285,4900000.0
2007-05-25 15:04:00,3.80762,3.80776,3.80326,3.80412,4510000.0
2007-05-25 15:05:00,3.80878,3.80902,3.79954,3.80751,4890000.0
2007-05-25 15:06:00,3.80885,3.8096,3.79942,3.8096,6010000.0
2007-05-25 15:07:00,3.80902,3.81018,3.80556,3.80951,4890000.0
2007-05-25 15:08:00,3.80897,3.81051,3.80514,3.80514,4890000.0
2007-05-25 15:09:00,3.80732,3.81058,3.79976,3.81016,4880000.0
2007-05-25 15:10:00,3.80136,3.8086,3.79734,3.80283,4140000.0
2007-05-25 15:11:00,3.80848,3.81149,3.80027,3.80095,6010000.0
2007-05-25 15:12:00,3.80811,3.81186,3.80564,3.80667,5250000.0
2007-05-25 15:13:00,3.80827,3.80941,3.79754,3.80734,5260000.0
2007-05-25 15:14:00,3.80497,3.80992,3.79984,3.80865,4890000.0
2007-05-25 15:16:00,3.80456,3.80864,3.80379,3.80777,5270000.0
2007-05-25 15:17:00,3.8094,3.8094,3.79909,3.80402,9750000.0
2007-05-25 15:18:00,3.80798,3.81072,3.8012,3.8059,6010000.0
2007-05-25 15:19:00,3.80964,3.81005,3.80512,3.81005,4510000.0
2007-05-25 15:20:00,3.80803,3.81057,3.79968,3.79968,6770000.0
2007-05-25 15:21:00,3.80949,3.80977,3.80463,3.80554,5630000.0
2007-05-25 15:22:00,3.8062,3.81168,3.80127,3.80127,4890000.0
2007-05-25 15:23:00,3.80643,3.81119,3.79908,3.80928,4510000.0
2007-05-25 15:24:00,3.80976,3.80976,3.80493,3.80511,5260000.0
2007-05-25 15:25:00,3.81077,3.81077,3.80481,3.80481,3400000.0
2007-05-25 15:26:00,3.81079,3.81079,3.80106,3.8106,3400000.0
2007-05-25 15:27:00,3.8059,3.8094,3.79727,3.79727,6760000.0
2007-05-25 15:28:00,3.80931,3.81065,3.80396,3.80396,5270000.0
2007-05-25 15:29:00,3.81063,3.81074,3.80084,3.80999,16550000.0
2007-05-25 15:30:00,3.80945,3.8103,3.80315,3.80896,5630000.0
2007-05-25 15:31:00,3.80929,3.80944,3.80323,3.80944,5260000.0
2007-05-25 15:32:00,3.81022,3.81022,3.80096,3.81002,4140000.0
2007-05-25 15:33:00,3.80022,3.80928,3.80004,3.80365,7900000.0
2007-05-25 15:34:00,3.80823,3.8124,3.80287,3.81033,10890000.0
2007-05-25 15:35:00,3.81214,3.81782,3.8034,3.8034,6770000.0
2007-05-25 15:36:00,3.80402,3.8117,3.80402,3.80557,5260000.0
2007-05-25 15:37:00,3.80906,3.80954,3.80427,3.80427,5260000.0
2007-05-25 15:38:00,3.80895,3.81046,3.80399,3.81046,6020000.0
2007-05-25 15:39:00,3.80597,3.80882,3.8035,3.8076,5260000.0
2007-05-25 15:40:00,3.80409,3.80912,3.80064,3.80893,4510000.0
2007-05-25 15:41:00,3.80875,3.80959,3.8056,3.80959,6010000.0
2007-05-25 15:42:00,3.80672,3.8124,3.80672,3.8103,4510000.0
2007-05-25 15:43:00,3.80885,3.81204,3.80654,3.80933,4510000.0
2007-05-25 15:44:00,3.81173,3.81259,3.80677,3.81225,9030000.0
2007-05-25 15:45:00,3.80941,3.81209,3.80282,3.81038,6390000.0
2007-05-25 15:47:00,3.80626,3.8125,3.80582,3.81206,7130000.0
2007-05-25 15:48:00,3.80038,3.81055,3.80038,3.81055,5250000.0
2007-05-25 15:49:00,3.80992,3.81091,3.80696,3.80696,4510000.0
2007-05-25 15:50:00,3.80764,3.81287,3.80564,3.80564,4890000.0
2007-05-25 15:51:00,3.81132,3.81229,3.80206,3.80666,4510000.0
2007-05-25 15:52:00,3.80582,3.81049,3.80074,3.80134,5260000.0
2007-05-25 15:53:00,3.80034,3.81244,3.80034,3.80154,4140000.0
2007-05-25 15:54:00,3.81117,3.81117,3.80454,3.80984,5260000.0
2007-05-25 15:55:00,3.80997,3.81119,3.80572,3.81112,6380000.0
2007-05-25 15:56:00,3.81069,3.81069,3.80442,3.80493,4510000.0
2007-05-25 15:57:00,3.81216,3.81383,3.80293,3.81022,7140000.0
2007-05-25 15:58:00,3.80686,3.81162,3.80103,3.80606,6030000.0
2007-05-25 15:59:00,3.81072,3.81171,3.80662,3.80693,4140000.0
2007-05-25 16:00:00,3.80948,3.81215,3.80517,3.81069,7520000.0
2007-05-25 16:01:00,3.80594,3.81087,3.80353,3.80667,6010000.0
2007-05-25 16:02:00,3.80609,3.81137,3.80059,3.80059,5270000.0
2007-05-25 16:03:00,3.80524,3.80906,3.80291,3.80483,4880000.0
2007-05-25 16:04:00,3.80548,3.80818,3.79938,3.80326,5260000.0
2007-05-25 16:05:00,3.80399,3.80991,3.80383,3.80939,7130000.0
2007-05-25 16:06:00,3.79948,3.81009,3.79948,3.80981,7880000.0
2007-05-25 16:07:00,3.80969,3.81024,3.80334,3.80872,4880000.0
2007-05-25 16:08:00,3.80637,3.81027,3.80466,3.81027,4890000.0
2007-05-25 16:09:00,3.80541,3.80964,3.79989,3.80964,5640000.0
2007-05-25 16:10:00,3.8056,3.81332,3.80471,3.80761,5270000.0
2007-05-25 16:11:00,3.80794,3.80897,3.79879,3.80897,6390000.0
2007-05-25 16:12:00,3.81006,3.81006,3.80231,3.80231,5260000.0
2007-05-25 16:13:00,3.8032,3.80786,3.79779,3.80567,8250000.0
2007-05-25 16:14:00,3.80882,3.80882,3.80324,3.80324,4510000.0
2007-05-25 16:15:00,3.80363,3.81168,3.80363,3.80584,6000000.0
2007-05-25 16:16:00,3.80598,3.80937,3.80305,3.80447,8260000.0
2007-05-25 16:17:00,3.8033,3.80855,3.8033,3.80722,4510000.0
2007-05-25 16:18:00,3.80744,3.80907,3.8026,3.80835,5640000.0
2007-05-25 16:19:00,3.79977,3.80884,3.79977,3.80353,4880000.0
2007-05-25 16:20:00,3.8028,3.80635,3.794,3.79987,4880000.0
2007-05-25 16:21:00,3.80751,3.80751,3.79865,3.8062,5630000.0
2007-05-25 16:22:00,3.80594,3.80685,3.80074,3.8064,6020000.0
2007-05-25 16:23:00,3.80013,3.80462,3.79498,3.80418,7890000.0
2007-05-25 16:24:00,3.80465,3.80635,3.80051,3.80378,6010000.0
2007-05-25 16:25:00,3.80208,3.80652,3.79921,3.80595,4140000.0
2007-05-25 16:26:00,3.80441,3.80722,3.80057,3.80722,6010000.0
2007-05-25 16:27:00,3.80242,3.80774,3.79799,3.80616,7140000.0
2007-05-25 16:28:00,3.80649,3.80649,3.79694,3.797,4510000.0
2007-05-25 16:30:00,3.80275,3.80644,3.79919,3.79919,10890000.0
2007-05-25 16:31:00,3.80542,3.80836,3.79939,3.80248,7130000.0
2007-05-25 16:32:00,3.80474,3.80474,3.79779,3.80465,7130000.0
2007-05-25 16:33:00,3.80516,3.806,3.80034,3.80143,4880000.0
2007-05-25 16:34:00,3.80607,3.80662,3.79899,3.80084,6010000.0
2007-05-25 16:35:00,3.80112,3.80671,3.79675,3.80065,4140000.0
2007-05-25 16:36:00,3.80405,3.80766,3.80045,3.80553,4880000.0
2007-05-25 16:37:00,3.80524,3.80648,3.80371,3.80601,6760000.0
2007-05-25 16:38:00,3.80437,3.80579,3.79367,3.8005,7880000.0
2007-05-25 16:39:00,3.80665,3.80665,3.79634,3.80155,5250000.0
2007-05-25 16:40:00,3.80722,3.80722,3.80029,3.80117,4510000.0
2007-05-25 16:41:00,3.8069,3.80844,3.79847,3.80636,5250000.0
2007-05-25 16:42:00,3.80118,3.80793,3.80118,3.80745,4880000.0
2007-05-25 16:43:00,3.80366,3.80628,3.79647,3.79985,5260000.0
2007-05-25 16:44:00,3.8062,3.8062,3.79808,3.80074,5630000.0
2007-05-25 16:45:00,3.80661,3.80736,3.79665,3.80451,12020000.0
2007-05-25 16:46:00,3.80673,3.80673,3.80071,3.80263,5630000.0
2007-05-25 16:47:00,3.80637,3.80661,3.79658,3.80623,7510000.0
2007-05-25 16:48:00,3.80635,3.80635,3.79656,3.8062,6400000.0
2007-05-25 16:49:00,3.80353,3.80621,3.79609,3.80102,5640000.0
2007-05-25 16:50:00,3.80647,3.80965,3.79853,3.80677,5260000.0
2007-05-25 16:51:00,3.80515,3.80584,3.79681,3.80543,6380000.0
2007-05-25 16:52:00,3.80152,3.80868,3.79801,3.79801,5260000.0
2007-05-25 16:53:00,3.80367,3.80367,3.7931,3.80222,6760000.0
2007-05-25 16:54:00,3.80484,3.80492,3.79722,3.80033,7130000.0
2007-05-25 16:55:00,3.79884,3.80404,3.79503,3.79978,4510000.0
2007-05-25 16:56:00,3.79939,3.80461,3.79541,3.79951,6760000.0
2007-05-25 16:57:00,3.79295,3.80542,3.79295,3.79496,6760000.0
2007-05-25 16:58:00,3.80481,3.80481,3.79951,3.80418,3410000.0
2007-05-25 16:59:00,3.80498,3.80498,3.79867,3.80305,4130000.0
2007-05-25 17:00:00,3.80483,3.80483,3.79444,3.8035,6010000.0
2007-05-25 17:01:00,3.80427,3.8044,3.79301,3.80436,4880000.0
2007-05-25 17:02:00,3.80353,3.80378,3.79746,3.80154,6020000.0
2007-05-25 17:03:00,3.79855,3.80632,3.7978,3.80077,7880000.0
2007-05-25 17:04:00,3.7986,3.80457,3.79788,3.80457,3380000.0
2007-05-25 17:05:00,3.80429,3.80429,3.79442,3.80028,4890000.0
2007-05-25 17:06:00,3.80175,3.80175,3.79132,3.80159,5640000.0
2007-05-25 17:07:00,3.79935,3.80403,3.7988,3.80354,5260000.0
2007-05-25 17:08:00,3.8026,3.8048,3.79239,3.79957,4150000.0
2007-05-25 17:09:00,3.80296,3.804,3.79785,3.804,6770000.0
2007-05-25 17:10:00,3.79854,3.80394,3.79816,3.79942,7520000.0
2007-05-25 17:11:00,3.79844,3.80376,3.79411,3.80376,6760000.0
2007-05-25 17:12:00,3.80432,3.80432,3.79943,3.79943,4510000.0
2007-05-25 17:13:00,3.80307,3.80328,3.79479,3.80328,4880000.0
2007-05-25 17:14:00,3.80374,3.80378,3.79739,3.80316,6010000.0
2007-05-25 17:15:00,3.80149,3.80425,3.79847,3.79905,6750000.0
2007-05-25 17:16:00,3.79862,3.80504,3.79518,3.80069,5650000.0
2007-05-25 17:17:00,3.79744,3.80447,3.7931,3.79863,6380000.0
2007-05-25 17:18:00,3.80505,3.80505,3.79611,3.80115,6000000.0
2007-05-25 17:19:00,3.80709,3.80825,3.79931,3.80723,5270000.0
2007-05-25 17:20:00,3.80145,3.80585,3.79761,3.79761,5250000.0
2007-05-25 17:21:00,3.8031,3.80543,3.8007,3.80157,5640000.0
2007-05-25 17:22:00,3.80599,3.80603,3.80011,3.80522,7510000.0
2007-05-25 17:23:00,3.80515,3.80636,3.80129,3.80629,6380000.0
2007-05-25 17:24:00,3.79957,3.8059,3.79948,3.80129,5260000.0
2007-05-25 17:25:00,3.79545,3.80669,3.79545,3.80396,6770000.0
2007-05-25 17:26:00,3.80447,3.80531,3.79538,3.80046,4890000.0
2007-05-25 17:27:00,3.80579,3.80579,3.79641,3.80315,5260000.0
2007-05-25 17:28:00,3.80254,3.80494,3.7909,3.80494,10140000.0
2007-05-25 17:29:00,3.80497,3.80616,3.79908,3.80616,7510000.0
2007-05-25 17:30:00,3.80404,3.8047,3.79462,3.80015,17270000.0
2007-05-25 17:31:00,3.80022,3.80687,3.80022,3.8009,4880000.0
2007-05-25 17:32:00,3.80513,3.80513,3.79652,3.80417,4890000.0
2007-05-25 17:33:00,3.80069,3.80553,3.79614,3.80377,6390000.0
2007-05-25 17:34:00,3.79569,3.7999,3.79568,3.79568,5630000.0
2007-05-25 17:35:00,3.80669,3.80669,3.79678,3.80108,7510000.0
2007-05-25 17:36:00,3.8022,3.80616,3.79601,3.79601,4140000.0
2007-05-25 17:37:00,3.79969,3.8043,3.79472,3.80194,4900000.0
2007-05-25 17:38:00,3.80514,3.80611,3.80066,3.80465,6030000.0
2007-05-25 17:39:00,3.80061,3.80541,3.79513,3.80541,9390000.0
2007-05-25 17:40:00,3.80258,3.80586,3.79548,3.80358,7130000.0
2007-05-25 17:41:00,3.79987,3.80439,3.7944,3.7995,4510000.0
2007-05-25 17:42:00,3.79916,3.80299,3.79477,3.79866,4520000.0
2007-05-25 17:43:00,3.80503,3.80517,3.79867,3.80435,4140000.0
2007-05-25 17:44:00,3.80482,3.80602,3.79949,3.80475,6390000.0
2007-05-25 17:45:00,3.80241,3.80893,3.79858,3.80382,11660000.0
2007-05-25 17:46:00,3.80544,3.80659,3.80102,3.80659,5270000.0
2007-05-25 17:47:00,3.80238,3.80596,3.7978,3.80596,6390000.0
2007-05-25 17:48:00,3.80695,3.80695,3.79684,3.80552,10150000.0
2007-05-25 17:49:00,3.80665,3.80754,3.79673,3.79673,6400000.0
2007-05-25 17:50:00,3.80721,3.80916,3.7985,3.80645,7510000.0
2007-05-25 17:52:00,3.79575,3.80499,3.79398,3.80499,4890000.0
2007-05-25 17:53:00,3.80577,3.80703,3.79775,3.80604,4520000.0
2007-05-25 17:54:00,3.80084,3.80634,3.79964,3.80634,4520000.0
2007-05-25 17:55:00,3.80071,3.80547,3.80004,3.80325,5650000.0
2007-05-25 17:56:00,3.80565,3.80614,3.80101,3.80587,7140000.0
2007-05-25 17:59:00,3.80225,3.80593,3.79641,3.80508,5260000.0
2007-05-25 18:00:00,3.806,3.806,3.79641,3.79647,12020000.0
2007-05-25 18:01:00,3.80519,3.80609,3.80043,3.80609,5630000.0
2007-05-25 18:02:00,3.79811,3.80554,3.79811,3.8027,4510000.0
2007-05-25 18:03:00,3.79688,3.80415,3.79364,3.80316,6380000.0
2007-05-25 18:04:00,3.79503,3.80417,3.79503,3.80417,3770000.0
2007-05-25 18:05:00,3.7967,3.80891,3.7967,3.80466,4510000.0
2007-05-25 18:06:00,3.79264,3.80374,3.79264,3.80055,6400000.0
2007-05-25 18:07:00,3.80161,3.80344,3.79901,3.79901,4880000.0
2007-05-25 18:08:00,3.80062,3.80318,3.79256,3.79963,5630000.0
2007-05-25 18:09:00,3.8031,3.8031,3.78599,3.79124,6390000.0
2007-05-25 18:10:00,3.80186,3.80318,3.7939,3.7939,4880000.0
2007-05-25 18:11:00,3.79417,3.80413,3.79417,3.80413,3770000.0
2007-05-25 18:12:00,3.80202,3.8026,3.79613,3.80134,7510000.0
2007-05-25 18:13:00,3.80475,3.80475,3.79667,3.79847,4510000.0
2007-05-25 18:15:00,3.80465,3.80465,3.79767,3.80421,11650000.0
2007-05-25 18:16:00,3.80089,3.80645,3.79803,3.80262,4880000.0
2007-05-25 18:17:00,3.80153,3.80529,3.79575,3.79575,6760000.0
2007-05-25 18:18:00,3.79627,3.80262,3.79149,3.79689,6010000.0
2007-05-25 18:19:00,3.79542,3.80567,3.79485,3.80323,4510000.0
2007-05-25 18:20:00,3.80403,3.80403,3.80298,3.80298,1130000.0
2007-05-25 18:21:00,3.8038,3.8038,3.79463,3.8036,5630000.0
2007-05-25 18:22:00,3.80391,3.8048,3.79819,3.8048,5260000.0
2007-05-25 18:23:00,3.80235,3.80235,3.79269,3.79365,8260000.0
2007-05-25 18:24:00,3.80301,3.80377,3.79852,3.80248,5260000.0
2007-05-25 18:25:00,3.7998,3.80366,3.79772,3.79964,7130000.0
2007-05-25 18:28:00,3.80368,3.80725,3.80071,3.80302,4890000.0
2007-05-25 18:29:00,3.80579,3.80875,3.79934,3.80118,6020000.0
2007-05-25 18:30:00,3.79722,3.80672,3.79617,3.80277,11660000.0
2007-05-25 18:31:00,3.7999,3.80816,3.7995,3.7995,4520000.0
2007-05-25 18:37:00,3.80283,3.80743,3.80236,3.80576,4510000.0
2007-05-25 18:38:00,3.80739,3.80739,3.79738,3.80147,6770000.0
2007-05-25 18:39:00,3.8059,3.80762,3.79761,3.80295,4510000.0
2007-05-25 18:40:00,3.80728,3.80728,3.79753,3.80178,4520000.0
2007-05-25 18:41:00,3.8006,3.80614,3.79555,3.80472,6380000.0
2007-05-25 18:42:00,3.8018,3.8074,3.7968,3.80377,4890000.0
2007-05-25 18:43:00,3.806,3.80626,3.80075,3.805,6770000.0
2007-05-25 18:44:00,3.80691,3.81011,3.80139,3.80139,4890000.0
2007-05-25 18:45:00,3.80608,3.81269,3.79708,3.79981,13930000.0
2007-05-25 18:47:00,3.79664,3.80606,3.79664,3.80423,5260000.0
2007-05-25 18:49:00,3.80634,3.80667,3.80118,3.80491,7150000.0
2007-05-25 18:52:00,3.80722,3.80751,3.79712,3.8059,8250000.0
2007-05-25 18:53:00,3.80705,3.80777,3.79808,3.80612,5660000.0
2007-05-25 18:54:00,3.80712,3.808,3.80159,3.80718,6770000.0
2007-05-25 18:56:00,3.79693,3.80765,3.79693,3.80274,5270000.0
2007-05-25 18:57:00,3.80218,3.80671,3.79945,3.80412,4900000.0
2007-05-25 18:58:00,3.8072,3.80987,3.80233,3.80233,7140000.0
2007-05-25 18:59:00,3.79998,3.80733,3.79638,3.80075,5280000.0
2007-05-25 19:00:00,3.79592,3.80452,3.79592,3.80259,5260000.0
2007-05-25 19:01:00,3.80039,3.80598,3.79604,3.80598,4890000.0
2007-05-25 19:02:00,3.80231,3.80494,3.79624,3.79891,3760000.0
2007-05-25 19:03:00,3.7976,3.80381,3.79381,3.80151,6400000.0
2007-05-25 19:04:00,3.80508,3.80508,3.79491,3.80038,4890000.0
2007-05-25 19:05:00,3.79912,3.79932,3.79385,3.79932,3760000.0
2007-05-25 19:06:00,3.8,3.80188,3.79157,3.8016,6020000.0
2007-05-25 19:07:00,3.80042,3.80577,3.79493,3.80368,4510000.0
2007-05-25 19:08:00,3.80407,3.80571,3.79752,3.79752,4880000.0
2007-05-25 19:10:00,3.79782,3.80149,3.79521,3.80143,6020000.0
2007-05-25 19:11:00,3.79293,3.8009,3.79293,3.80046,7880000.0
2007-05-25 19:14:00,3.80266,3.80678,3.79478,3.79478,5640000.0
2007-05-25 19:15:00,3.80264,3.80315,3.79338,3.79819,9410000.0
2007-05-25 19:21:00,3.80111,3.80217,3.79303,3.80217,7140000.0
2007-05-25 19:23:00,3.7947,3.80456,3.79324,3.80299,4890000.0
2007-05-25 19:24:00,3.80228,3.80447,3.79489,3.79849,4890000.0
2007-05-25 19:27:00,3.80145,3.80261,3.79828,3.80194,4880000.0
2007-05-25 19:28:00,3.796,3.80223,3.79509,3.80223,4890000.0
2007-05-25 19:33:00,3.79012,3.79943,3.79012,3.79943,6000000.0
2007-05-25 19:34:00,3.80128,3.80565,3.79424,3.8033,4510000.0
2007-05-25 19:36:00,3.80295,3.80405,3.79471,3.80351,5650000.0
2007-05-25 19:37:00,3.80383,3.80403,3.79446,3.8001,4140000.0
2007-05-25 19:38:00,3.80279,3.80382,3.7978,3.80382,6400000.0
2007-05-25 19:39:00,3.80445,3.8071,3.79724,3.79802,5280000.0
2007-05-25 19:40:00,3.80279,3.80378,3.79242,3.79432,7510000.0
2007-05-25 19:41:00,3.79379,3.80495,3.79379,3.79858,4150000.0
2007-05-25 19:46:00,3.80272,3.80387,3.79677,3.80308,7160000.0
2007-05-25 19:51:00,3.79444,3.80086,3.79444,3.8004,2630000.0
2007-05-25 19:52:00,3.79779,3.80422,3.79779,3.80422,3770000.0
2007-05-25 19:54:00,3.79885,3.80456,3.7956,3.79867,6380000.0
2007-05-25 19:55:00,3.80135,3.80329,3.79151,3.80329,5650000.0
2007-05-25 19:56:00,3.80227,3.80392,3.79907,3.80271,4510000.0
2007-05-25 19:57:00,3.79771,3.80315,3.79293,3.79895,5260000.0
2007-05-25 20:03:00,3.79947,3.80293,3.79285,3.7977,7130000.0
2007-05-25 20:04:00,3.7926,3.80034,3.78996,3.79961,5270000.0
2007-05-25 20:05:00,3.79382,3.80322,3.79382,3.80228,5630000.0
2007-05-25 20:07:00,3.80383,3.80383,3.7947,3.7947,4510000.0
2007-05-25 20:09:00,3.80267,3.80399,3.79819,3.80097,4880000.0
2007-05-25 20:10:00,3.80602,3.80633,3.80072,3.80473,2260000.0
2007-05-25 20:15:00,3.79758,3.80307,3.79758,3.79772,11250000.0
2007-05-25 20:17:00,3.79756,3.80418,3.79756,3.79919,10880000.0
2007-05-25 20:19:00,3.79808,3.80357,3.79808,3.79822,10510000.0
2007-05-25 20:22:00,3.79824,3.79824,3.79802,3.79802,1130000.0
2007-05-25 20:23:00,3.79322,3.80398,3.79322,3.80398,11680000.0
2007-05-25 20:24:00,3.80326,3.80326,3.79365,3.7979,1880000.0
2007-05-25 20:30:00,3.79876,3.80327,3.79876,3.80327,1500000.0
2007-05-25 20:31:00,3.79821,3.80418,3.79821,3.79851,10510000.0
2007-05-25 20:33:00,3.79879,3.80318,3.79831,3.80176,6000000.0
2007-05-25 20:34:00,3.7982,3.80387,3.79427,3.798,5640000.0
2007-05-25 20:43:00,3.80093,3.8028,3.79372,3.80186,6380000.0
2007-05-25 20:48:00,3.79807,3.80234,3.79634,3.80219,7510000.0
2007-05-25 20:50:00,3.80259,3.80259,3.79888,3.80019,3760000.0
2007-05-25 20:51:00,3.80104,3.80201,3.79643,3.80181,7890000.0
2007-05-25 20:57:00,3.79709,3.80387,3.79298,3.80387,6030000.0
2007-05-25 20:59:00,3.80495,3.80618,3.79799,3.80543,7160000.0
2007-05-25 21:00:00,3.80122,3.80485,3.80002,3.80485,4880000.0
2007-05-25 21:01:00,3.80427,3.80472,3.79919,3.79919,4140000.0
2007-05-25 21:02:00,3.79959,3.80468,3.79959,3.80468,1880000.0
2007-05-25 21:03:00,3.80444,3.80467,3.79928,3.80332,3390000.0
2007-05-25 21:04:00,3.80384,3.80715,3.80035,3.80321,6030000.0
2007-05-25 21:06:00,3.79864,3.80577,3.7958,3.80039,4890000.0
2007-05-25 21:07:00,3.80304,3.80599,3.79563,3.8003,4890000.0
2007-05-25 21:08:00,3.79916,3.80548,3.79381,3.80532,12420000.0
2007-05-25 21:09:00,3.80531,3.80531,3.79573,3.80519,4890000.0
2007-05-25 21:10:00,3.80426,3.80902,3.80026,3.80726,4150000.0
2007-05-25 21:11:00,3.79762,3.799,3.79762,3.79791,2260000.0
2007-05-25 21:12:00,3.79806,3.80332,3.79773,3.79773,4140000.0
2007-05-25 21:13:00,3.80086,3.80537,3.79961,3.80036,2260000.0
2007-05-25 21:14:00,3.7988,3.80382,3.79584,3.80244,9780000.0
2007-05-25 21:15:00,3.80056,3.80103,3.80056,3.80103,760000.0
2007-05-25 21:16:00,3.80484,3.80484,3.8036,3.80439,1880000.0
2007-05-25 21:17:00,3.79954,3.80359,3.79394,3.80359,3010000.0
2007-05-25 21:18:00,3.80326,3.80369,3.79679,3.79762,5640000.0
2007-05-25 21:19:00,3.80039,3.80422,3.79908,3.79908,3380000.0
2007-05-25 21:20:00,3.80328,3.80443,3.79928,3.80443,4140000.0
2007-05-25 21:22:00,3.80423,3.80693,3.80062,3.80109,4130000.0
2007-05-25 21:23:00,3.7984,3.80298,3.7984,3.80016,4510000.0
2007-05-25 21:25:00,3.80473,3.80489,3.79966,3.80406,6760000.0
2007-05-25 21:26:00,3.79581,3.80367,3.7944,3.79922,4130000.0
2007-05-25 21:28:00,3.79913,3.80451,3.79872,3.79911,10880000.0
2007-05-25 21:30:00,3.7994,3.80662,3.7994,3.80123,11250000.0
2007-05-25 21:32:00,3.80219,3.80589,3.79622,3.80543,6000000.0
2007-05-25 21:33:00,3.80456,3.80559,3.79425,3.8003,5250000.0
2007-05-25 21:34:00,3.79577,3.80514,3.79393,3.79985,7510000.0
2007-05-25 21:38:00,3.79957,3.80455,3.79896,3.79939,11250000.0
2007-05-25 21:40:00,3.80033,3.80357,3.79386,3.79899,6770000.0
2007-05-25 21:41:00,3.80133,3.80334,3.80133,3.80334,1130000.0
2007-05-25 21:42:00,3.80252,3.80252,3.79127,3.79444,6030000.0
2007-05-25 21:43:00,3.80345,3.80549,3.79413,3.80005,6010000.0
2007-05-25 21:44:00,3.80487,3.80487,3.79548,3.79548,6010000.0
2007-05-25 21:45:00,3.8001,3.80557,3.79654,3.80378,5260000.0
2007-05-25 21:46:00,3.79914,3.80475,3.79293,3.80475,12420000.0
2007-05-25 21:48:00,3.79474,3.80582,3.79468,3.80097,4140000.0
2007-05-25 21:49:00,3.80443,3.80443,3.7971,3.79765,3390000.0
2007-05-25 21:50:00,3.80417,3.80424,3.79846,3.80424,5270000.0
2007-05-25 21:51:00,3.80492,3.80494,3.79962,3.80369,4510000.0
2007-05-25 21:52:00,3.8049,3.80506,3.80081,3.80433,2630000.0
2007-05-25 21:53:00,3.79937,3.80394,3.79725,3.80394,4130000.0
2007-05-25 21:54:00,3.80022,3.80693,3.80022,3.80034,10510000.0
2007-05-25 21:55:00,3.80478,3.80478,3.79878,3.80431,3770000.0
2007-05-25 21:56:00,3.80039,3.80039,3.80039,3.80039,750000.0
2007-05-25 21:57:00,3.80064,3.80064,3.79463,3.80045,3000000.0
2007-05-25 21:58:00,3.79871,3.8054,3.79871,3.80158,2260000.0
2007-05-25 21:59:00,3.80059,3.8078,3.79634,3.80588,11310000.0
2007-05-25 22:01:00,3.79698,3.80999,3.79698,3.80293,6760000.0
2007-05-25 22:02:00,3.80373,3.80373,3.79252,3.80315,7510000.0
2007-05-25 22:03:00,3.80071,3.80839,3.79648,3.80544,6760000.0
2007-05-25 22:04:00,3.80413,3.8043,3.79533,3.8043,2630000.0
2007-05-25 22:05:00,3.80534,3.80581,3.7972,3.80339,4130000.0
2007-05-25 22:07:00,3.80057,3.80773,3.80057,3.8021,11250000.0
2007-05-25 22:10:00,3.79447,3.80342,3.79321,3.79321,8640000.0
2007-05-25 22:11:00,3.79855,3.80342,3.79434,3.79434,5270000.0
2007-05-25 22:12:00,3.80317,3.80385,3.79844,3.8004,4900000.0
2007-05-25 22:13:00,3.79516,3.80431,3.79323,3.80205,6040000.0
2007-05-25 22:14:00,3.80186,3.80334,3.79487,3.79685,3380000.0
2007-05-25 22:15:00,3.79701,3.80624,3.79412,3.8003,5670000.0
2007-05-25 22:16:00,3.79802,3.80367,3.79384,3.80367,3400000.0
2007-05-25 22:17:00,3.80317,3.80317,3.79336,3.79336,5640000.0
2007-05-25 22:18:00,3.79318,3.79946,3.7923,3.79787,3770000.0
2007-05-25 22:20:00,3.80371,3.80371,3.79372,3.8005,3750000.0
2007-05-25 22:21:00,3.79841,3.80372,3.79433,3.80239,3380000.0
2007-05-25 22:24:00,3.79784,3.80544,3.79784,3.7989,5250000.0
2007-05-25 22:25:00,3.80225,3.8024,3.79358,3.8024,5250000.0
2007-05-25 22:26:00,3.79924,3.80268,3.79341,3.7962,4880000.0
2007-05-25 22:27:00,3.80256,3.80256,3.79277,3.80138,5250000.0
2007-05-25 22:28:00,3.79738,3.80295,3.79692,3.80166,5630000.0
2007-05-25 22:29:00,3.79962,3.80319,3.79852,3.80066,6390000.0
2007-05-25 22:30:00,3.7965,3.80508,3.79446,3.80017,5280000.0
2007-05-25 22:31:00,3.80168,3.8028,3.7938,3.79933,4510000.0
2007-05-25 22:32:00,3.80434,3.8083,3.79522,3.79522,8270000.0
2007-05-25 22:36:00,3.7978,3.8037,3.7978,3.79829,10880000.0
2007-05-25 22:38:00,3.80375,3.80375,3.79337,3.80327,3400000.0
2007-05-25 22:39:00,3.80444,3.80744,3.79889,3.80608,4510000.0
2007-05-25 22:40:00,3.80275,3.80309,3.79527,3.79949,3770000.0
2007-05-25 22:41:00,3.80297,3.80394,3.79472,3.80394,3760000.0
2007-05-25 22:42:00,3.79472,3.80307,3.79352,3.79939,4530000.0
2007-05-25 22:43:00,3.80337,3.80388,3.79712,3.80388,2260000.0
2007-05-25 22:44:00,3.79893,3.79893,3.79521,3.79521,1130000.0
2007-05-25 22:45:00,3.80279,3.80412,3.79382,3.80269,4150000.0
2007-05-25 22:46:00,3.79996,3.80367,3.79996,3.80367,1130000.0
2007-05-25 22:49:00,3.80453,3.80566,3.79958,3.79958,3010000.0
2007-05-25 22:50:00,3.79809,3.80406,3.79199,3.80406,12420000.0
2007-05-25 22:51:00,3.80433,3.80433,3.79907,3.79907,2250000.0
2007-05-25 22:52:00,3.79912,3.79912,3.79912,3.79912,750000.0
2007-05-25 22:53:00,3.79942,3.80516,3.7987,3.80282,4130000.0
2007-05-25 22:54:00,3.80327,3.80394,3.80208,3.80394,4880000.0
2007-05-25 22:55:00,3.80253,3.8028,3.80253,3.8028,1500000.0
2007-05-25 22:56:00,3.80217,3.80298,3.7999,3.80298,6010000.0
2007-05-25 22:57:00,3.79184,3.80062,3.78953,3.80062,10880000.0
2007-05-25 22:58:00,3.79385,3.7996,3.79333,3.79333,4510000.0
2007-05-25 22:59:00,3.79896,3.80329,3.79896,3.80329,3000000.0
2007-05-27 23:00:00,3.80442,3.80652,3.79975,3.80056,6000000.0
2007-05-27 23:30:00,3.80078,3.80627,3.80078,3.80092,11250000.0
2007-05-27 23:44:00,3.80415,3.80438,3.7991,3.7991,8270000.0
2007-05-27 23:45:00,3.80012,3.80418,3.7972,3.80263,3010000.0
2007-05-27 23:46:00,3.80393,3.80393,3.79848,3.80366,6770000.0
2007-05-27 23:50:00,3.79757,3.80348,3.79154,3.80348,13900000.0
2007-05-27 23:51:00,3.79398,3.80352,3.79398,3.80346,4130000.0
2007-05-27 23:59:00,3.80403,3.80533,3.79975,3.80368,6010000.0
2007-05-28 00:00:00,3.79828,3.80377,3.79828,3.79842,10140000.0
2007-05-28 00:04:00,3.8036,3.80383,3.8036,3.80383,1500000.0
2007-05-28 00:05:00,3.79842,3.80418,3.79342,3.80418,11310000.0
2007-05-28 00:06:00,3.79327,3.80352,3.79327,3.79956,4130000.0
2007-05-28 00:07:00,3.8038,3.80382,3.80007,3.80321,3010000.0
2007-05-28 00:08:00,3.79929,3.8037,3.79838,3.80356,9400000.0
2007-05-28 00:10:00,3.80031,3.80031,3.79932,3.79932,1500000.0
2007-05-28 00:15:00,3.79842,3.8023,3.79748,3.79808,4140000.0
2007-05-28 00:16:00,3.8046,3.8046,3.79809,3.80008,4890000.0
2007-05-28 00:17:00,3.80417,3.80535,3.79759,3.80454,6760000.0
2007-05-28 00:18:00,3.8029,3.80347,3.794,3.79911,7890000.0
2007-05-28 00:19:00,3.79987,3.80284,3.79798,3.79798,4140000.0
2007-05-28 00:20:00,3.79865,3.8033,3.7932,3.8033,4880000.0
2007-05-28 00:21:00,3.80001,3.8032,3.79323,3.80264,5250000.0
2007-05-28 00:22:00,3.80108,3.80406,3.79419,3.80224,5260000.0
2007-05-28 00:23:00,3.80321,3.80346,3.79444,3.7946,4510000.0
2007-05-28 00:24:00,3.79956,3.80294,3.79339,3.80266,6760000.0
2007-05-28 00:28:00,3.80383,3.80383,3.79828,3.80362,4880000.0
2007-05-28 00:29:00,3.79915,3.80506,3.79489,3.80404,6010000.0
2007-05-28 00:32:00,3.80373,3.80494,3.79555,3.79912,4140000.0
2007-05-28 00:33:00,3.8029,3.8029,3.79093,3.79309,4150000.0
2007-05-28 00:34:00,3.79579,3.80517,3.79577,3.80013,4140000.0
2007-05-28 00:41:00,3.80376,3.80376,3.79862,3.80331,5260000.0
2007-05-28 00:42:00,3.80362,3.80367,3.79818,3.79832,11280000.0
2007-05-28 00:49:00,3.79827,3.80479,3.79827,3.79857,12030000.0
2007-05-28 00:50:00,3.80313,3.80372,3.79901,3.8025,3760000.0
2007-05-28 00:51:00,3.79517,3.80554,3.79517,3.80321,6390000.0
2007-05-28 00:52:00,3.8001,3.80553,3.79939,3.80274,7510000.0
2007-05-28 00:56:00,3.79264,3.80138,3.79264,3.79516,4150000.0
2007-05-28 00:57:00,3.8038,3.8038,3.79705,3.80291,4510000.0
2007-05-28 01:01:00,3.80164,3.80164,3.79279,3.79575,3750000.0
2007-05-28 01:02:00,3.79839,3.80309,3.79782,3.7982,6380000.0
2007-05-28 01:03:00,3.80393,3.80393,3.79646,3.80388,4510000.0
2007-05-28 01:04:00,3.80296,3.80449,3.7992,3.80408,4880000.0
2007-05-28 01:05:00,3.8035,3.8035,3.79877,3.80345,4130000.0
2007-05-28 01:06:00,3.79495,3.80402,3.79495,3.79728,7140000.0
2007-05-28 01:08:00,3.79948,3.80544,3.79837,3.8047,2640000.0
2007-05-28 01:09:00,3.80327,3.80327,3.7952,3.79887,3760000.0
2007-05-28 01:12:00,3.7984,3.80242,3.79376,3.79376,6030000.0
2007-05-28 01:13:00,3.79753,3.80404,3.79753,3.80092,4510000.0
2007-05-28 01:14:00,3.79718,3.80517,3.79718,3.80287,5250000.0
2007-05-28 01:15:00,3.80142,3.80291,3.79422,3.79854,4890000.0
2007-05-28 01:16:00,3.79824,3.80367,3.79419,3.79419,4890000.0
2007-05-28 01:17:00,3.80447,3.80609,3.79929,3.79929,4140000.0
2007-05-28 01:19:00,3.79814,3.80481,3.79757,3.79879,10880000.0
2007-05-28 01:23:00,3.79974,3.80535,3.79355,3.79904,4500000.0
2007-05-28 01:25:00,3.80324,3.80367,3.79676,3.80334,5630000.0
2007-05-28 01:26:00,3.79928,3.80347,3.79281,3.79793,4140000.0
2007-05-28 01:27:00,3.80283,3.80283,3.79059,3.7926,5630000.0
2007-05-28 01:28:00,3.79957,3.80095,3.79382,3.79382,4140000.0
2007-05-28 01:29:00,3.79952,3.80579,3.79574,3.80454,4130000.0
2007-05-28 01:30:00,3.79304,3.80133,3.78951,3.79679,8640000.0
2007-05-28 01:32:00,3.80105,3.80105,3.79595,3.79595,3010000.0
2007-05-28 01:33:00,3.80037,3.80472,3.79483,3.80379,5280000.0
2007-05-28 01:34:00,3.79729,3.80296,3.79308,3.79608,4890000.0
2007-05-28 01:36:00,3.8018,3.80371,3.7944,3.79843,6760000.0
2007-05-28 01:37:00,3.79801,3.80218,3.79228,3.80087,6010000.0
2007-05-28 01:38:00,3.80307,3.80373,3.79999,3.80368,4520000.0
2007-05-28 01:41:00,3.79862,3.80246,3.79287,3.80246,3770000.0
2007-05-28 01:42:00,3.8023,3.8039,3.79336,3.79931,4890000.0
2007-05-28 01:43:00,3.80354,3.80354,3.7969,3.79756,3770000.0
2007-05-28 01:44:00,3.80406,3.8045,3.79508,3.80308,7130000.0
2007-05-28 01:45:00,3.79855,3.80567,3.79444,3.79444,11680000.0
2007-05-28 01:46:00,3.79978,3.80332,3.79978,3.80332,4130000.0
2007-05-28 01:49:00,3.80347,3.80347,3.79442,3.80342,4150000.0
2007-05-28 01:50:00,3.79959,3.80259,3.79959,3.80259,2260000.0
2007-05-28 01:51:00,3.80382,3.80387,3.79678,3.80118,4890000.0
2007-05-28 01:54:00,3.80476,3.80882,3.79511,3.80093,6400000.0
2007-05-28 01:55:00,3.80107,3.80383,3.79403,3.79422,9010000.0
2007-05-28 01:57:00,3.80322,3.80322,3.79285,3.80194,5670000.0
2007-05-28 02:00:00,3.79932,3.80802,3.79932,3.79961,11250000.0
2007-05-28 02:02:00,3.80027,3.80365,3.79844,3.80213,7130000.0
2007-05-28 02:03:00,3.79776,3.80198,3.7963,3.80143,5630000.0
2007-05-28 02:04:00,3.80067,3.80257,3.79482,3.80001,3380000.0
2007-05-28 02:05:00,3.79805,3.80166,3.79414,3.79443,6000000.0
2007-05-28 02:07:00,3.80378,3.80378,3.7983,3.7983,3010000.0
2007-05-28 02:08:00,3.79828,3.80377,3.79828,3.79842,10510000.0
2007-05-28 02:12:00,3.79911,3.80358,3.79832,3.80358,4130000.0
2007-05-28 02:13:00,3.80521,3.80674,3.79953,3.79953,6000000.0
2007-05-28 02:14:00,3.80343,3.80386,3.79802,3.80362,14260000.0
2007-05-28 02:15:00,3.7985,3.80473,3.79842,3.80412,4500000.0
2007-05-28 02:17:00,3.79325,3.80277,3.79325,3.79331,3390000.0
2007-05-28 02:23:00,3.80289,3.80289,3.79283,3.79757,4130000.0
2007-05-28 02:24:00,3.80269,3.80372,3.79387,3.803,7880000.0
2007-05-28 02:27:00,3.79571,3.80542,3.79278,3.79278,4150000.0
2007-05-28 02:28:00,3.80229,3.80361,3.79824,3.80361,5250000.0
2007-05-28 02:29:00,3.80296,3.80377,3.79854,3.79854,5270000.0
2007-05-28 02:30:00,3.79705,3.80355,3.79224,3.80195,7520000.0
2007-05-28 02:31:00,3.80198,3.80347,3.79378,3.80347,3750000.0
2007-05-28 02:32:00,3.80003,3.80544,3.79906,3.79906,3010000.0
2007-05-28 02:33:00,3.79737,3.80317,3.79693,3.79768,12790000.0
2007-05-28 02:34:00,3.80331,3.80437,3.79861,3.80332,5260000.0
2007-05-28 02:35:00,3.80311,3.80311,3.79754,3.79878,4140000.0
2007-05-28 02:36:00,3.80375,3.80411,3.79419,3.80348,9390000.0
2007-05-28 02:37:00,3.80397,3.80401,3.79455,3.80377,4150000.0
2007-05-28 02:38:00,3.80112,3.80166,3.7933,3.7933,2630000.0
2007-05-28 02:39:00,3.8025,3.8036,3.79866,3.79866,3380000.0
2007-05-28 02:40:00,3.79834,3.80302,3.79777,3.79834,3380000.0
2007-05-28 02:44:00,3.79872,3.80463,3.79805,3.79805,7500000.0
2007-05-28 02:46:00,3.80233,3.80258,3.80233,3.80258,1500000.0
2007-05-28 02:47:00,3.80196,3.80784,3.79626,3.80566,4520000.0
2007-05-28 02:48:00,3.79991,3.8049,3.79553,3.80319,5260000.0
2007-05-28 02:50:00,3.80224,3.80376,3.79417,3.80352,3010000.0
2007-05-28 02:51:00,3.79452,3.80376,3.79452,3.80376,8260000.0
2007-05-28 02:52:00,3.79844,3.80501,3.7956,3.80448,3760000.0
2007-05-28 02:53:00,3.80232,3.80408,3.79452,3.80327,12770000.0
2007-05-28 02:54:00,3.8023,3.8023,3.79941,3.79941,1130000.0
2007-05-28 02:55:00,3.79851,3.80264,3.79392,3.79865,4510000.0
2007-05-28 02:56:00,3.80486,3.80486,3.79819,3.79819,3010000.0
2007-05-28 02:57:00,3.80349,3.80459,3.80008,3.80008,4890000.0
2007-05-28 02:59:00,3.79119,3.80099,3.79119,3.80059,4890000.0
2007-05-28 03:00:00,3.79848,3.80515,3.79848,3.79912,9770000.0
2007-05-28 03:01:00,3.79823,3.80308,3.79188,3.80308,3010000.0
2007-05-28 03:02:00,3.80196,3.80332,3.79506,3.80149,7140000.0
2007-05-28 03:03:00,3.80405,3.80707,3.79583,3.79583,6760000.0
2007-05-28 03:04:00,3.80401,3.80401,3.79905,3.80395,3750000.0
2007-05-28 03:05:00,3.80748,3.80748,3.80258,3.80258,2250000.0
2007-05-28 03:06:00,3.79651,3.8043,3.79651,3.80113,3380000.0
2007-05-28 03:07:00,3.80625,3.80675,3.7975,3.80532,4510000.0
2007-05-28 03:12:00,3.80664,3.80674,3.79789,3.80282,4890000.0
2007-05-28 03:15:00,3.80288,3.80666,3.80142,3.80585,4880000.0
2007-05-28 03:16:00,3.80112,3.80767,3.80045,3.80163,10140000.0
2007-05-28 03:17:00,3.80647,3.80647,3.80081,3.80092,3010000.0
2007-05-28 03:18:00,3.80258,3.80258,3.80195,3.80195,1130000.0
2007-05-28 03:27:00,3.80002,3.806,3.79407,3.806,10520000.0
2007-05-28 03:28:00,3.79958,3.80646,3.7969,3.80646,4890000.0
2007-05-28 03:29:00,3.80548,3.8065,3.801,3.8065,4890000.0
2007-05-28 03:30:00,3.80103,3.80566,3.80103,3.80566,760000.0
2007-05-28 03:31:00,3.79951,3.80636,3.79951,3.79955,2630000.0
2007-05-28 03:32:00,3.80672,3.8071,3.79758,3.80335,4890000.0
2007-05-28 03:33:00,3.80291,3.80753,3.79748,3.80168,3400000.0
2007-05-28 03:34:00,3.80589,3.80589,3.79493,3.79635,9790000.0
2007-05-28 03:35:00,3.80568,3.80654,3.79619,3.80262,4130000.0
2007-05-28 03:37:00,3.80545,3.80782,3.80098,3.80649,4880000.0
2007-05-28 03:38:00,3.80647,3.80647,3.79481,3.80384,6010000.0
2007-05-28 03:39:00,3.80105,3.80566,3.80014,3.80566,3010000.0
2007-05-28 03:42:00,3.79692,3.79692,3.79692,3.79692,380000.0
2007-05-28 03:43:00,3.80099,3.80515,3.79996,3.80079,5270000.0
2007-05-28 03:44:00,3.80678,3.80678,3.79722,3.80113,5270000.0
2007-05-28 03:45:00,3.79574,3.80403,3.79522,3.80403,3750000.0
2007-05-28 03:46:00,3.80008,3.80538,3.79653,3.79653,4130000.0
2007-05-28 03:47:00,3.80476,3.80691,3.80019,3.80691,4890000.0
2007-05-28 03:48:00,3.79615,3.80303,3.7939,3.80093,6020000.0
2007-05-28 03:49:00,3.80115,3.80115,3.79691,3.79691,1130000.0
2007-05-28 03:51:00,3.80069,3.80747,3.80069,3.80159,10510000.0
2007-05-28 03:56:00,3.796,3.80552,3.796,3.80552,3010000.0
2007-05-28 03:57:00,3.80237,3.80237,3.79652,3.79673,3380000.0
2007-05-28 03:58:00,3.80513,3.8068,3.79763,3.80328,5260000.0
2007-05-28 03:59:00,3.79662,3.80063,3.79554,3.80063,3390000.0
2007-05-28 04:00:00,3.80445,3.80445,3.79366,3.80383,6380000.0
2007-05-28 04:01:00,3.80122,3.80492,3.79712,3.80212,5260000.0
2007-05-28 04:02:00,3.79685,3.79704,3.79685,3.79704,2260000.0
2007-05-28 04:04:00,3.80534,3.80607,3.79736,3.79736,2650000.0
2007-05-28 04:05:00,3.80055,3.80602,3.79472,3.80602,9830000.0
2007-05-28 04:07:00,3.80712,3.80712,3.7984,3.80059,4880000.0
2007-05-28 04:08:00,3.80747,3.81093,3.79849,3.79849,9010000.0
2007-05-28 04:11:00,3.80421,3.80748,3.79671,3.805,5250000.0
2007-05-28 04:12:00,3.80654,3.80893,3.79831,3.79831,7500000.0
2007-05-28 04:14:00,3.80006,3.80615,3.7955,3.80448,7500000.0
2007-05-28 04:15:00,3.79727,3.80897,3.79727,3.80679,9380000.0
2007-05-28 04:17:00,3.8005,3.80479,3.8005,3.80267,2630000.0
2007-05-28 04:18:00,3.80586,3.80609,3.79973,3.80527,5630000.0
2007-05-28 04:19:00,3.80491,3.80576,3.79951,3.80576,4500000.0
2007-05-28 04:20:00,3.80692,3.80692,3.80054,3.80591,3010000.0
2007-05-28 04:21:00,3.80025,3.80611,3.79414,3.80611,10520000.0
2007-05-28 04:22:00,3.80337,3.80626,3.79631,3.80563,5630000.0
2007-05-28 04:23:00,3.80442,3.80751,3.80179,3.80181,6750000.0
2007-05-28 04:24:00,3.80689,3.80689,3.79759,3.8026,3750000.0
2007-05-28 04:25:00,3.80138,3.80638,3.79603,3.80638,4500000.0
2007-05-28 04:26:00,3.80538,3.80661,3.80141,3.80661,4140000.0
2007-05-28 04:27:00,3.8009,3.8045,3.79679,3.79679,2250000.0
2007-05-28 04:28:00,3.80223,3.80779,3.79755,3.79764,4880000.0
2007-05-28 04:35:00,3.80112,3.8047,3.80099,3.80099,3020000.0
2007-05-28 04:37:00,3.80064,3.80658,3.80037,3.80106,11250000.0
2007-05-28 04:39:00,3.80002,3.80608,3.79399,3.80608,7190000.0
2007-05-28 04:40:00,3.80169,3.8079,3.79793,3.80164,3770000.0
2007-05-28 04:42:00,3.80098,3.80604,3.80095,3.80344,4880000.0
2007-05-28 04:43:00,3.80466,3.80466,3.79591,3.80055,4140000.0
2007-05-28 04:46:00,3.80658,3.80658,3.8019,3.80591,3010000.0
2007-05-28 04:49:00,3.80664,3.80664,3.79696,3.80592,4140000.0
2007-05-28 04:50:00,3.80045,3.80564,3.79573,3.80057,12760000.0
2007-05-28 04:56:00,3.79769,3.80846,3.79769,3.80651,5640000.0
2007-05-28 04:57:00,3.80184,3.80283,3.80072,3.80072,1880000.0
2007-05-28 04:58:00,3.79785,3.80801,3.79785,3.79794,4510000.0
2007-05-28 04:59:00,3.80136,3.80641,3.79735,3.80156,7150000.0
2007-05-28 05:00:00,3.80567,3.80649,3.79715,3.80396,5630000.0
2007-05-28 05:01:00,3.80627,3.80627,3.79945,3.80018,6010000.0
2007-05-28 05:02:00,3.80362,3.80855,3.80319,3.80834,4130000.0
2007-05-28 05:03:00,3.80652,3.80652,3.79639,3.80144,4140000.0
2007-05-28 05:07:00,3.80516,3.80757,3.80349,3.80757,3380000.0
2007-05-28 05:08:00,3.80329,3.8102,3.79975,3.80856,10910000.0
2007-05-28 05:11:00,3.80142,3.80703,3.79635,3.80227,6020000.0
2007-05-28 05:12:00,3.79825,3.80785,3.79825,3.80293,3760000.0
2007-05-28 05:13:00,3.80516,3.80516,3.79973,3.80299,4890000.0
2007-05-28 05:14:00,3.80072,3.80835,3.79882,3.80301,5260000.0
2007-05-28 05:15:00,3.80331,3.80919,3.79975,3.80785,6390000.0
2007-05-28 05:17:00,3.80305,3.80776,3.79795,3.80329,3020000.0
2007-05-28 05:18:00,3.80412,3.80843,3.7987,3.80346,4140000.0
2007-05-28 05:19:00,3.79648,3.80443,3.79648,3.80443,3770000.0
2007-05-28 05:20:00,3.80676,3.80738,3.79689,3.80738,4150000.0
2007-05-28 05:21:00,3.80184,3.80992,3.7996,3.8087,4890000.0
2007-05-28 05:22:00,3.79782,3.80562,3.79782,3.80347,3390000.0
2007-05-28 05:24:00,3.80674,3.80674,3.79702,3.8018,2630000.0
2007-05-28 05:25:00,3.8057,3.80655,3.80018,3.80018,3390000.0
2007-05-28 05:26:00,3.80635,3.80745,3.80259,3.80745,3000000.0
2007-05-28 05:27:00,3.80252,3.80757,3.79791,3.79791,3770000.0
2007-05-28 05:28:00,3.8056,3.80594,3.79641,3.80594,4140000.0
2007-05-28 05:29:00,3.79874,3.81039,3.79874,3.8076,7160000.0
2007-05-28 05:30:00,3.7999,3.80639,3.79877,3.80639,4140000.0
2007-05-28 05:31:00,3.80853,3.81064,3.80039,3.80714,9030000.0
2007-05-28 05:32:00,3.80761,3.80761,3.79821,3.79821,6010000.0
2007-05-28 05:33:00,3.79977,3.80327,3.7969,3.80195,4890000.0
2007-05-28 05:38:00,3.80189,3.80601,3.79709,3.79709,4140000.0
2007-05-28 05:39:00,3.80111,3.80617,3.79556,3.80617,7140000.0
2007-05-28 05:40:00,3.80379,3.80379,3.80211,3.80211,1500000.0
2007-05-28 05:41:00,3.80633,3.80708,3.80133,3.80574,2640000.0
2007-05-28 05:42:00,3.80589,3.80668,3.80016,3.80199,4140000.0
2007-05-28 05:43:00,3.80273,3.80664,3.80155,3.80155,4510000.0
2007-05-28 05:44:00,3.80432,3.80999,3.79837,3.80753,10160000.0
2007-05-28 05:46:00,3.80268,3.80939,3.80268,3.80272,10880000.0
2007-05-28 05:50:00,3.80028,3.80662,3.80028,3.8044,3770000.0
2007-05-28 05:51:00,3.80779,3.80794,3.79746,3.80671,6770000.0
2007-05-28 05:53:00,3.80387,3.80743,3.80387,3.80743,3380000.0
2007-05-28 05:54:00,3.79847,3.80806,3.79624,3.80187,7900000.0
2007-05-28 05:55:00,3.80702,3.80702,3.79889,3.80418,4130000.0
2007-05-28 05:56:00,3.80672,3.80724,3.80192,3.8028,3380000.0
2007-05-28 06:11:00,3.80184,3.80912,3.80184,3.80248,10880000.0
2007-05-28 06:15:00,3.80397,3.80761,3.80211,3.80211,4510000.0
2007-05-28 06:16:00,3.80276,3.80276,3.80276,3.80276,750000.0
2007-05-28 06:23:00,3.80211,3.80211,3.79793,3.79793,1130000.0
2007-05-28 06:24:00,3.80295,3.81061,3.79896,3.80864,9410000.0
2007-05-28 06:36:00,3.8071,3.8071,3.79794,3.80582,1890000.0
2007-05-28 06:37:00,3.80605,3.80681,3.80181,3.80553,4890000.0
2007-05-28 06:38:00,3.80697,3.80701,3.80299,3.80701,1880000.0
2007-05-28 06:42:00,3.80702,3.80828,3.7989,3.7989,5250000.0
2007-05-28 06:43:00,3.80693,3.80693,3.80255,3.80255,1130000.0
2007-05-28 06:44:00,3.8041,3.80699,3.79752,3.80334,4880000.0
2007-05-28 06:45:00,3.80041,3.80561,3.79577,3.80124,7880000.0
2007-05-28 06:47:00,3.79551,3.80417,3.79522,3.80265,3750000.0
2007-05-28 06:48:00,3.80428,3.8045,3.79497,3.80028,4880000.0
2007-05-28 06:58:00,3.8051,3.80553,3.80071,3.80071,5250000.0
2007-05-28 07:07:00,3.80487,3.80487,3.79911,3.80341,3750000.0
2007-05-28 07:08:00,3.80007,3.80581,3.79976,3.79976,11250000.0
2007-05-28 07:10:00,3.79968,3.80517,3.79968,3.79982,10510000.0
2007-05-28 07:12:00,3.80532,3.80532,3.80277,3.80437,3000000.0
2007-05-28 07:13:00,3.80512,3.80512,3.80512,3.80512,1500000.0
2007-05-28 07:16:00,3.80003,3.80715,3.80003,3.80005,10140000.0
2007-05-28 07:19:00,3.80016,3.80514,3.79927,3.80006,10880000.0
2007-05-28 07:21:00,3.79952,3.80527,3.79901,3.79973,10880000.0
2007-05-28 07:24:00,3.8019,3.80629,3.80121,3.80629,1890000.0
2007-05-28 07:25:00,3.79662,3.80646,3.79662,3.80537,4900000.0
2007-05-28 07:27:00,3.79645,3.80506,3.79645,3.80183,4500000.0
2007-05-28 07:28:00,3.79659,3.80574,3.79659,3.80517,2260000.0
2007-05-28 07:31:00,3.80324,3.80324,3.79463,3.79953,4510000.0
2007-05-28 07:32:00,3.80031,3.80672,3.79671,3.79671,4520000.0
2007-05-28 07:33:00,3.80537,3.80537,3.79477,3.79938,4140000.0
2007-05-28 07:34:00,3.80047,3.80525,3.79925,3.79959,6390000.0
2007-05-28 07:35:00,3.80092,3.80602,3.80075,3.80075,3390000.0
2007-05-28 07:38:00,3.80218,3.80703,3.7968,3.80572,5640000.0
2007-05-28 07:39:00,3.805,3.80529,3.79975,3.80361,6030000.0
2007-05-28 07:40:00,3.79998,3.80428,3.79859,3.80396,5260000.0
2007-05-28 07:41:00,3.80552,3.80552,3.79473,3.79592,5260000.0
2007-05-28 07:42:00,3.80139,3.80631,3.79665,3.80537,5250000.0
2007-05-28 07:43:00,3.80722,3.80788,3.79892,3.80341,6010000.0
2007-05-28 07:44:00,3.80602,3.80763,3.79714,3.80626,16530000.0
2007-05-28 07:48:00,3.80275,3.80275,3.80041,3.80041,760000.0
2007-05-28 07:49:00,3.80308,3.80383,3.79938,3.79957,3040000.0
2007-05-28 07:50:00,3.79974,3.80727,3.79974,3.80138,3790000.0
2007-05-28 07:52:00,3.79924,3.80563,3.79581,3.80361,7130000.0
2007-05-28 07:53:00,3.79785,3.80259,3.79613,3.79858,7150000.0
2007-05-28 07:54:00,3.80464,3.80713,3.79669,3.80489,7510000.0
2007-05-28 07:55:00,3.79783,3.80427,3.79783,3.79874,3380000.0
2007-05-28 07:56:00,3.79449,3.80405,3.79379,3.80211,3400000.0
2007-05-28 07:57:00,3.80203,3.80355,3.79538,3.80355,7130000.0
2007-05-28 08:00:00,3.79865,3.80469,3.79702,3.80262,5260000.0
2007-05-28 08:01:00,3.80148,3.80257,3.79859,3.80257,5260000.0
2007-05-28 08:02:00,3.80291,3.80291,3.79314,3.79761,5650000.0
2007-05-28 08:03:00,3.80126,3.80163,3.79219,3.79219,5650000.0
2007-05-28 08:04:00,3.80061,3.80322,3.79278,3.80185,9770000.0
2007-05-28 08:05:00,3.8007,3.8007,3.79453,3.79453,6780000.0
2007-05-28 08:07:00,3.79389,3.80056,3.7915,3.80001,9770000.0
2007-05-28 08:09:00,3.80087,3.80126,3.79677,3.79776,4130000.0
2007-05-28 08:10:00,3.80105,3.8025,3.79766,3.79978,4500000.0
2007-05-28 08:11:00,3.79669,3.79669,3.79154,3.79531,3760000.0
2007-05-28 08:12:00,3.79357,3.80237,3.79357,3.79981,6760000.0
2007-05-28 08:13:00,3.80006,3.80037,3.79308,3.79995,7130000.0
2007-05-28 08:14:00,3.80091,3.80344,3.79174,3.79174,15040000.0
2007-05-28 08:15:00,3.79933,3.79933,3.79257,3.79412,5650000.0
2007-05-28 08:16:00,3.79397,3.80165,3.79397,3.79466,4890000.0
2007-05-28 08:17:00,3.80139,3.80139,3.78995,3.78995,5640000.0
2007-05-28 08:18:00,3.79644,3.80088,3.79172,3.79627,4890000.0
2007-05-28 08:19:00,3.79308,3.79959,3.78898,3.79854,5260000.0
2007-05-28 08:20:00,3.78838,3.79961,3.78838,3.79961,6020000.0
2007-05-28 08:21:00,3.7896,3.80151,3.7896,3.79982,6770000.0
2007-05-28 08:22:00,3.78707,3.79918,3.78707,3.7991,4150000.0
2007-05-28 08:23:00,3.79336,3.80003,3.79295,3.79325,5260000.0
2007-05-28 08:24:00,3.79561,3.80493,3.7915,3.7995,7140000.0
2007-05-28 08:25:00,3.79342,3.79802,3.78847,3.79802,4150000.0
2007-05-28 08:26:00,3.78881,3.79957,3.78881,3.79053,6770000.0
2007-05-28 08:27:00,3.79295,3.79778,3.79295,3.79742,4510000.0
2007-05-28 08:30:00,3.79307,3.79897,3.78766,3.79469,7500000.0
2007-05-28 08:31:00,3.7922,3.79795,3.7922,3.79782,3750000.0
2007-05-28 08:32:00,3.79692,3.79708,3.79144,3.7963,4880000.0
2007-05-28 08:33:00,3.79569,3.79731,3.79117,3.79247,4520000.0
2007-05-28 08:34:00,3.79733,3.79885,3.78675,3.79617,5630000.0
2007-05-28 08:35:00,3.79561,3.79561,3.78779,3.7911,4890000.0
2007-05-28 08:36:00,3.79185,3.80136,3.79185,3.80012,4880000.0
2007-05-28 08:37:00,3.79198,3.7971,3.79198,3.7971,3390000.0
2007-05-28 08:38:00,3.7995,3.7995,3.78889,3.79683,6000000.0
2007-05-28 08:39:00,3.79674,3.79779,3.78773,3.79779,7880000.0
2007-05-28 08:40:00,3.78992,3.79827,3.78992,3.79185,5630000.0
2007-05-28 08:41:00,3.80041,3.80041,3.78834,3.79179,7510000.0
2007-05-28 08:44:00,3.79268,3.79952,3.79003,3.79772,5270000.0
2007-05-28 08:45:00,3.79478,3.79478,3.79014,3.79337,4510000.0
2007-05-28 08:46:00,3.79632,3.79734,3.79241,3.79329,4890000.0
2007-05-28 08:47:00,3.79494,3.79494,3.79452,3.79452,1500000.0
2007-05-28 08:48:00,3.79725,3.80042,3.79028,3.79396,5260000.0
2007-05-28 08:49:00,3.7932,3.79668,3.78734,3.79299,6380000.0
2007-05-28 08:50:00,3.7964,3.79981,3.79303,3.79779,6770000.0
2007-05-28 08:51:00,3.7897,3.79658,3.78776,3.79658,7130000.0
2007-05-28 08:52:00,3.79768,3.79838,3.78962,3.79802,4880000.0
2007-05-28 08:53:00,3.79913,3.80012,3.79037,3.80012,4510000.0
2007-05-28 08:55:00,3.79372,3.79968,3.7929,3.79793,3400000.0
2007-05-28 08:56:00,3.79613,3.79933,3.79242,3.79843,4140000.0
2007-05-28 08:57:00,3.79636,3.79779,3.79252,3.79779,4880000.0
2007-05-28 08:58:00,3.7904,3.80092,3.7904,3.79465,6030000.0
2007-05-28 08:59:00,3.79149,3.79709,3.78643,3.79709,9400000.0
2007-05-28 09:00:00,3.7938,3.79983,3.79325,3.79542,5650000.0
2007-05-28 09:01:00,3.79705,3.80244,3.78954,3.80047,6030000.0
2007-05-28 09:02:00,3.79383,3.80179,3.79301,3.80179,3770000.0
2007-05-28 09:03:00,3.7946,3.8001,3.79204,3.79349,4520000.0
2007-05-28 09:05:00,3.79996,3.80225,3.79668,3.80101,9760000.0
2007-05-28 09:10:00,3.79887,3.80738,3.79727,3.79727,10880000.0
2007-05-28 09:12:00,3.79551,3.8017,3.79551,3.80046,5630000.0
2007-05-28 09:13:00,3.80175,3.80175,3.79157,3.79644,6030000.0
2007-05-28 09:14:00,3.80216,3.80216,3.79046,3.79635,6400000.0
2007-05-28 09:16:00,3.80182,3.80311,3.79871,3.79871,5260000.0
2007-05-28 09:17:00,3.79244,3.80241,3.79244,3.79747,7130000.0
2007-05-28 09:18:00,3.79901,3.80268,3.79727,3.79727,4130000.0
2007-05-28 09:19:00,3.79226,3.80075,3.79226,3.79234,4140000.0
2007-05-28 09:20:00,3.80308,3.80328,3.79379,3.8021,6770000.0
2007-05-28 09:21:00,3.80151,3.80206,3.79636,3.79636,5260000.0
2007-05-28 09:23:00,3.79932,3.80214,3.7939,3.80107,7890000.0
2007-05-28 09:24:00,3.79257,3.80126,3.79257,3.80033,7880000.0
2007-05-28 09:25:00,3.80043,3.80209,3.7976,3.80031,6000000.0
2007-05-28 09:26:00,3.79794,3.80645,3.79475,3.79872,7510000.0
2007-05-28 09:27:00,3.79578,3.80181,3.79092,3.79768,9020000.0
2007-05-28 09:29:00,3.80305,3.80437,3.79679,3.80188,7500000.0
2007-05-28 09:30:00,3.80106,3.8028,3.79323,3.80229,7510000.0
2007-05-28 09:31:00,3.8009,3.80234,3.79748,3.80171,4880000.0
2007-05-28 09:32:00,3.79874,3.80318,3.79593,3.79593,5250000.0
2007-05-28 09:33:00,3.79751,3.80409,3.79523,3.80172,11250000.0
2007-05-28 09:34:00,3.80203,3.80293,3.79562,3.79562,3750000.0
2007-05-28 09:36:00,3.79771,3.8026,3.79677,3.80132,4510000.0
2007-05-28 09:37:00,3.80033,3.80158,3.79346,3.80127,5650000.0
2007-05-28 09:38:00,3.79701,3.80154,3.79085,3.79085,5650000.0
2007-05-28 09:39:00,3.79334,3.79725,3.79304,3.79548,4880000.0
2007-05-28 09:40:00,3.79661,3.80096,3.79221,3.79652,6760000.0
2007-05-28 09:41:00,3.80176,3.80176,3.79355,3.79515,4140000.0
2007-05-28 09:42:00,3.79681,3.79835,3.79342,3.79775,4510000.0
2007-05-28 09:43:00,3.79318,3.80082,3.79133,3.79747,6770000.0
2007-05-28 09:44:00,3.79735,3.79735,3.78662,3.79183,8260000.0
2007-05-28 09:46:00,3.79274,3.79849,3.79274,3.79849,4150000.0
2007-05-28 09:47:00,3.79595,3.79916,3.79029,3.79916,10890000.0
2007-05-28 09:48:00,3.79463,3.79919,3.7942,3.79919,3400000.0
2007-05-28 09:49:00,3.7977,3.79888,3.7891,3.79888,3780000.0
2007-05-28 09:50:00,3.79802,3.79802,3.79362,3.79659,4510000.0
2007-05-28 09:51:00,3.80047,3.80047,3.78976,3.79389,6770000.0
2007-05-28 09:53:00,3.80021,3.80248,3.79293,3.79598,6770000.0
2007-05-28 09:54:00,3.79533,3.80096,3.79533,3.79694,4510000.0
2007-05-28 09:55:00,3.79461,3.79939,3.78742,3.79658,6760000.0
2007-05-28 09:56:00,3.79158,3.80141,3.79158,3.80136,5260000.0
2007-05-28 09:57:00,3.79935,3.80027,3.7889,3.8,10520000.0
2007-05-28 09:58:00,3.79413,3.8016,3.79413,3.8005,4140000.0
2007-05-28 10:00:00,3.79894,3.80041,3.79088,3.79887,11270000.0
2007-05-28 10:01:00,3.7995,3.80108,3.79012,3.79012,9020000.0
2007-05-28 10:03:00,3.79432,3.80068,3.78954,3.79869,5280000.0
2007-05-28 10:04:00,3.79954,3.79954,3.78731,3.79573,8270000.0
2007-05-28 10:06:00,3.80046,3.80046,3.79446,3.79936,6010000.0
2007-05-28 10:07:00,3.79832,3.79832,3.79386,3.79758,6760000.0
2007-05-28 10:08:00,3.79089,3.80083,3.79058,3.79459,7510000.0
2007-05-28 10:10:00,3.79863,3.7999,3.79456,3.7984,4880000.0
2007-05-28 10:11:00,3.79419,3.80031,3.79335,3.80031,5250000.0
2007-05-28 10:12:00,3.79861,3.80001,3.79464,3.79567,7510000.0
2007-05-28 10:13:00,3.79981,3.80044,3.79318,3.79577,3780000.0
2007-05-28 10:14:00,3.80058,3.80137,3.79332,3.79589,8640000.0
2007-05-28 10:17:00,3.79625,3.80514,3.79209,3.7927,11280000.0
2007-05-28 10:19:00,3.78708,3.79765,3.78708,3.79424,11260000.0
2007-05-28 10:20:00,3.79545,3.80034,3.78983,3.79815,8270000.0
2007-05-28 10:21:00,3.80019,3.8012,3.78913,3.794,15390000.0
2007-05-28 10:22:00,3.79575,3.80238,3.79124,3.79941,6760000.0
2007-05-28 10:23:00,3.79358,3.80047,3.7912,3.79585,4880000.0
2007-05-28 10:24:00,3.80055,3.80055,3.78994,3.79841,9390000.0
2007-05-28 10:26:00,3.79901,3.8013,3.7917,3.79808,12020000.0
2007-05-28 10:27:00,3.80045,3.80336,3.79765,3.79765,7140000.0
2007-05-28 10:28:00,3.79035,3.80113,3.79035,3.80071,7140000.0
2007-05-28 10:32:00,3.79619,3.80229,3.79619,3.80229,8270000.0
2007-05-28 10:33:00,3.80117,3.80197,3.79575,3.80139,6010000.0
2007-05-28 10:35:00,3.80105,3.80248,3.79492,3.79624,9780000.0
2007-05-28 10:36:00,3.80236,3.80236,3.79464,3.80099,5260000.0
2007-05-28 10:39:00,3.80014,3.80083,3.79151,3.79984,4510000.0
2007-05-28 10:40:00,3.80004,3.80171,3.79143,3.79143,5260000.0
2007-05-28 10:41:00,3.79182,3.80187,3.79182,3.80028,4140000.0
2007-05-28 10:42:00,3.79544,3.80204,3.79542,3.80002,5640000.0
2007-05-28 10:43:00,3.79957,3.8009,3.79391,3.79418,7510000.0
2007-05-28 10:44:00,3.79941,3.80458,3.79603,3.80272,10160000.0
2007-05-28 10:50:00,3.79955,3.80291,3.79038,3.80143,7900000.0
2007-05-28 10:51:00,3.79891,3.79913,3.7882,3.79413,5270000.0
2007-05-28 10:52:00,3.80022,3.8016,3.79534,3.79876,8270000.0
2007-05-28 10:54:00,3.79593,3.8008,3.79526,3.7953,6000000.0
2007-05-28 10:55:00,3.79462,3.80133,3.79104,3.79756,5640000.0
2007-05-28 10:56:00,3.79661,3.79956,3.79113,3.7957,4140000.0
2007-05-28 10:57:00,3.79668,3.80193,3.79454,3.79454,5640000.0
2007-05-28 10:58:00,3.79839,3.80093,3.79146,3.80049,6770000.0
2007-05-28 10:59:00,3.7896,3.79886,3.7896,3.79886,7150000.0
2007-05-28 11:00:00,3.80113,3.80515,3.79436,3.80315,9400000.0
2007-05-28 11:01:00,3.79976,3.80083,3.79525,3.79525,7130000.0
2007-05-28 11:02:00,3.79085,3.80155,3.79085,3.79652,4880000.0
2007-05-28 11:03:00,3.78968,3.79819,3.78848,3.7938,5640000.0
2007-05-28 11:04:00,3.79906,3.80112,3.79125,3.80112,6000000.0
2007-05-28 11:06:00,3.79628,3.80344,3.79628,3.80117,5630000.0
2007-05-28 11:07:00,3.79933,3.80217,3.79113,3.79113,7880000.0
2007-05-28 11:08:00,3.79951,3.80096,3.79123,3.80047,6390000.0
2007-05-28 11:09:00,3.8007,3.80139,3.7955,3.80139,4510000.0
2007-05-28 11:11:00,3.79962,3.80203,3.79083,3.79083,4880000.0
2007-05-28 11:12:00,3.79595,3.80175,3.79522,3.79646,6390000.0
2007-05-28 11:13:00,3.79628,3.80118,3.79192,3.80118,7510000.0
2007-05-28 11:14:00,3.79816,3.80108,3.79178,3.79822,6390000.0
2007-05-28 11:15:00,3.80264,3.80266,3.79389,3.79716,4890000.0
2007-05-28 11:16:00,3.80192,3.80192,3.79498,3.79498,3770000.0
2007-05-28 11:17:00,3.80131,3.80131,3.79068,3.79583,4890000.0
2007-05-28 11:20:00,3.8013,3.8013,3.79416,3.79686,6020000.0
2007-05-28 11:21:00,3.8011,3.8011,3.79004,3.79555,9780000.0
2007-05-28 11:22:00,3.7958,3.80081,3.79506,3.79595,6380000.0
2007-05-28 11:23:00,3.79222,3.80136,3.79222,3.80085,6770000.0
2007-05-28 11:24:00,3.79204,3.80443,3.79204,3.80177,9070000.0
2007-05-28 11:25:00,3.80101,3.80101,3.78959,3.79876,5630000.0
2007-05-28 11:26:00,3.80267,3.80267,3.79583,3.79583,5250000.0
2007-05-28 11:27:00,3.80335,3.80335,3.79234,3.79234,4880000.0
2007-05-28 11:28:00,3.79776,3.80496,3.79656,3.80118,10160000.0
2007-05-28 11:29:00,3.80127,3.80173,3.796,3.80145,6390000.0
2007-05-28 11:31:00,3.80126,3.80321,3.79663,3.80321,7140000.0
2007-05-28 11:32:00,3.80032,3.80033,3.78989,3.79662,12020000.0
2007-05-28 11:33:00,3.80136,3.80316,3.79381,3.80255,5260000.0
2007-05-28 11:34:00,3.80265,3.80265,3.79661,3.80112,5250000.0
2007-05-28 11:35:00,3.7959,3.80246,3.79074,3.79165,6030000.0
2007-05-28 11:36:00,3.80304,3.80329,3.80193,3.80202,6390000.0
2007-05-28 11:37:00,3.80277,3.80277,3.79307,3.79962,4140000.0
2007-05-28 11:38:00,3.79789,3.80321,3.79632,3.80321,4900000.0
2007-05-28 11:39:00,3.79989,3.79989,3.7911,3.79414,6760000.0
2007-05-28 11:41:00,3.8033,3.80501,3.79476,3.79752,9390000.0
2007-05-28 11:44:00,3.79663,3.80277,3.79663,3.80034,4510000.0
2007-05-28 11:45:00,3.80097,3.80159,3.79043,3.80159,4880000.0
2007-05-28 11:46:00,3.80372,3.80384,3.79837,3.80168,5640000.0
2007-05-28 11:47:00,3.80219,3.80309,3.79438,3.79606,6410000.0
2007-05-28 11:48:00,3.80268,3.80369,3.79791,3.80369,6400000.0
2007-05-28 11:49:00,3.80021,3.80421,3.79307,3.80333,10530000.0
2007-05-28 11:51:00,3.80334,3.80583,3.79555,3.80039,6760000.0
2007-05-28 11:52:00,3.80403,3.80403,3.7976,3.80263,4510000.0
2007-05-28 11:53:00,3.79959,3.80471,3.79572,3.80299,9760000.0
2007-05-28 11:54:00,3.80375,3.80474,3.79863,3.79863,6380000.0
2007-05-28 11:55:00,3.8051,3.8051,3.79569,3.80149,6010000.0
2007-05-28 11:56:00,3.80428,3.80545,3.80073,3.80073,6000000.0
2007-05-28 11:57:00,3.80439,3.80439,3.79885,3.79885,5260000.0
2007-05-28 11:58:00,3.79969,3.80706,3.79605,3.80253,10500000.0
2007-05-28 11:59:00,3.80359,3.80466,3.79958,3.80466,5630000.0
2007-05-28 12:01:00,3.8045,3.80475,3.80181,3.80416,6770000.0
2007-05-28 12:02:00,3.80457,3.80457,3.79672,3.79856,4150000.0
2007-05-28 12:03:00,3.80427,3.80445,3.80134,3.80359,5260000.0
2007-05-28 12:04:00,3.80337,3.80462,3.7979,3.80375,5250000.0
2007-05-28 12:05:00,3.80048,3.80476,3.79684,3.80023,7140000.0
2007-05-28 12:06:00,3.80048,3.80439,3.79458,3.79726,6400000.0
2007-05-28 12:07:00,3.80512,3.80755,3.79937,3.80199,5270000.0
2007-05-28 12:11:00,3.80265,3.80387,3.79838,3.80011,7130000.0
2007-05-28 12:12:00,3.80243,3.80385,3.79678,3.80305,6000000.0
2007-05-28 12:15:00,3.80545,3.80545,3.79332,3.80206,6770000.0
2007-05-28 12:16:00,3.8017,3.8017,3.79194,3.79194,4140000.0
2007-05-28 12:17:00,3.7968,3.80362,3.7968,3.79859,4520000.0
2007-05-28 12:18:00,3.80456,3.80556,3.79292,3.80047,9750000.0
2007-05-28 12:19:00,3.80316,3.80486,3.7946,3.80441,6390000.0
2007-05-28 12:20:00,3.80361,3.80486,3.80038,3.80486,6000000.0
2007-05-28 12:21:00,3.80408,3.80408,3.79431,3.799,6020000.0
2007-05-28 12:22:00,3.79483,3.80466,3.79483,3.80371,5260000.0
2007-05-28 12:23:00,3.80407,3.80669,3.79632,3.80089,6390000.0
2007-05-28 12:27:00,3.80356,3.80356,3.79487,3.80165,4880000.0
2007-05-28 12:28:00,3.79821,3.80584,3.79661,3.80141,7140000.0
2007-05-28 12:29:00,3.79829,3.80379,3.79686,3.80379,8640000.0
2007-05-28 12:30:00,3.79472,3.80379,3.79431,3.79974,5630000.0
2007-05-28 12:31:00,3.80077,3.8028,3.79835,3.80081,4510000.0
2007-05-28 12:32:00,3.79942,3.80499,3.7927,3.79929,8290000.0
2007-05-28 12:36:00,3.80298,3.80453,3.79467,3.80453,6030000.0
2007-05-28 12:37:00,3.80483,3.80483,3.79932,3.79932,4880000.0
2007-05-28 12:38:00,3.79991,3.80435,3.7944,3.79872,9010000.0
2007-05-28 12:39:00,3.80588,3.80588,3.79574,3.8007,5630000.0
2007-05-28 12:40:00,3.79624,3.80647,3.79624,3.80022,4880000.0
2007-05-28 12:41:00,3.80501,3.80531,3.79557,3.80449,7130000.0
2007-05-28 12:42:00,3.80511,3.80538,3.79568,3.80508,8280000.0
2007-05-28 12:47:00,3.79484,3.80494,3.79484,3.79933,4530000.0
2007-05-28 12:48:00,3.8021,3.80616,3.79659,3.79659,4520000.0
2007-05-28 12:49:00,3.80531,3.80564,3.79551,3.80564,7140000.0
2007-05-28 12:50:00,3.79733,3.8071,3.79733,3.80611,6020000.0
2007-05-28 12:51:00,3.80095,3.80593,3.80041,3.80519,4150000.0
2007-05-28 12:53:00,3.80647,3.80647,3.79731,3.80129,7150000.0
2007-05-28 12:56:00,3.80655,3.80655,3.79422,3.7983,4890000.0
2007-05-28 12:57:00,3.80666,3.80716,3.79711,3.80125,7880000.0
2007-05-28 12:58:00,3.80744,3.80744,3.80002,3.80681,7520000.0
2007-05-28 12:59:00,3.80286,3.80706,3.80142,3.80606,10510000.0
2007-05-28 13:01:00,3.7973,3.80832,3.79661,3.79736,5260000.0
2007-05-28 13:02:00,3.80608,3.80932,3.79831,3.80201,6760000.0
2007-05-28 13:03:00,3.79733,3.80708,3.79674,3.79846,5270000.0
2007-05-28 13:04:00,3.80413,3.8066,3.79778,3.80608,6390000.0
2007-05-28 13:05:00,3.80521,3.80648,3.7988,3.80217,4900000.0
2007-05-28 13:07:00,3.7983,3.80834,3.7983,3.80756,6000000.0
2007-05-28 13:08:00,3.80047,3.80577,3.80007,3.80007,6000000.0
2007-05-28 13:10:00,3.8057,3.80868,3.80288,3.80698,5650000.0
2007-05-28 13:12:00,3.80556,3.8066,3.79732,3.80515,7510000.0
2007-05-28 13:13:00,3.80226,3.80697,3.79721,3.80523,5270000.0
2007-05-28 13:14:00,3.80664,3.80664,3.79478,3.80447,7510000.0
2007-05-28 13:15:00,3.80417,3.81009,3.79947,3.80645,7900000.0
2007-05-28 13:16:00,3.80592,3.80689,3.80014,3.80492,6390000.0
2007-05-28 13:17:00,3.8027,3.80723,3.79709,3.8049,6770000.0
2007-05-28 13:18:00,3.80343,3.8054,3.79686,3.80123,5250000.0
2007-05-28 13:20:00,3.79873,3.80618,3.79873,3.80618,4520000.0
2007-05-28 13:21:00,3.80546,3.80549,3.79934,3.80501,7130000.0
2007-05-28 13:22:00,3.79973,3.80383,3.79973,3.80206,4510000.0
2007-05-28 13:25:00,3.80532,3.8059,3.79967,3.79967,4140000.0
2007-05-28 13:26:00,3.79927,3.80513,3.79514,3.80018,6400000.0
2007-05-28 13:27:00,3.80384,3.80396,3.79117,3.79494,6040000.0
2007-05-28 13:28:00,3.80547,3.80845,3.80096,3.80096,6020000.0
2007-05-28 13:29:00,3.80685,3.80908,3.80061,3.8051,7890000.0
2007-05-28 13:31:00,3.80219,3.80862,3.80057,3.80057,7510000.0
2007-05-28 13:32:00,3.80488,3.80488,3.79517,3.80425,5640000.0
2007-05-28 13:33:00,3.80171,3.80742,3.80148,3.8015,4520000.0
2007-05-28 13:34:00,3.80048,3.80354,3.79517,3.79573,10520000.0
2007-05-28 13:35:00,3.8044,3.8079,3.79438,3.80225,9020000.0
2007-05-28 13:36:00,3.80118,3.80649,3.80097,3.80097,7140000.0
2007-05-28 13:38:00,3.80617,3.80736,3.79997,3.80251,4900000.0
2007-05-28 13:39:00,3.79632,3.80468,3.7958,3.7958,4510000.0
2007-05-28 13:40:00,3.8035,3.80597,3.80011,3.80487,4520000.0
2007-05-28 13:41:00,3.8031,3.80483,3.79593,3.80059,4900000.0
2007-05-28 13:45:00,3.80305,3.80632,3.79489,3.80632,3030000.0
2007-05-28 13:47:00,3.80553,3.80553,3.79449,3.79942,6020000.0
2007-05-28 13:48:00,3.80231,3.80716,3.7987,3.80507,6770000.0
2007-05-28 13:53:00,3.80189,3.80861,3.79821,3.80382,8650000.0
2007-05-28 13:54:00,3.80564,3.80706,3.7976,3.79872,4890000.0
2007-05-28 13:58:00,3.80429,3.80429,3.79237,3.79713,4510000.0
2007-05-28 14:01:00,3.80501,3.80548,3.79636,3.79636,5260000.0
2007-05-28 14:02:00,3.79947,3.80464,3.79486,3.79998,6750000.0
2007-05-28 14:03:00,3.8046,3.8046,3.79619,3.80274,4510000.0
2007-05-28 14:04:00,3.7995,3.80595,3.7995,3.80393,6760000.0
2007-05-28 14:07:00,3.79781,3.80482,3.79781,3.79948,6380000.0
2007-05-28 14:08:00,3.79996,3.80468,3.79713,3.80468,4880000.0
2007-05-28 14:11:00,3.80403,3.80403,3.79377,3.79665,5640000.0
2007-05-28 14:13:00,3.80467,3.80501,3.79543,3.79813,8280000.0
2007-05-28 14:14:00,3.80443,3.80443,3.79583,3.79947,7510000.0
2007-05-28 14:15:00,3.79802,3.80387,3.79262,3.80387,7910000.0
2007-05-28 14:18:00,3.79735,3.80897,3.79735,3.80686,6750000.0
2007-05-28 14:21:00,3.80067,3.80496,3.79569,3.80105,7880000.0
2007-05-28 14:23:00,3.80439,3.80439,3.79547,3.79909,5280000.0
2007-05-28 14:24:00,3.80054,3.80178,3.79283,3.80178,4890000.0
2007-05-28 14:26:00,3.80417,3.80449,3.79503,3.80185,4140000.0
2007-05-28 14:27:00,3.80253,3.80395,3.79837,3.80395,4520000.0
2007-05-28 14:28:00,3.80397,3.80437,3.79865,3.80437,4880000.0
2007-05-28 14:29:00,3.8019,3.80389,3.79802,3.79802,7140000.0
2007-05-28 14:30:00,3.80372,3.80372,3.79831,3.8012,4510000.0
2007-05-28 14:36:00,3.79965,3.80348,3.79541,3.8022,6390000.0
2007-05-28 14:38:00,3.80146,3.80398,3.79451,3.80398,6770000.0
2007-05-28 14:39:00,3.79653,3.79967,3.79242,3.79822,4150000.0
2007-05-28 14:40:00,3.80169,3.80261,3.79243,3.79545,5640000.0
2007-05-28 14:41:00,3.8008,3.8008,3.79152,3.79888,6390000.0
2007-05-28 14:42:00,3.79949,3.80219,3.79308,3.79669,4520000.0
2007-05-28 14:43:00,3.79868,3.80173,3.79147,3.79529,5630000.0
2007-05-28 14:44:00,3.79467,3.80178,3.79467,3.7971,6400000.0
2007-05-28 14:45:00,3.79989,3.80514,3.7941,3.79853,9010000.0
2007-05-28 14:46:00,3.80049,3.80049,3.78725,3.79912,6020000.0
2007-05-28 14:47:00,3.7975,3.80149,3.7924,3.79964,6400000.0
2007-05-28 14:52:00,3.79614,3.80268,3.79614,3.80171,4880000.0
2007-05-28 14:54:00,3.80036,3.80114,3.79152,3.79578,4520000.0
2007-05-28 14:55:00,3.79876,3.80238,3.7923,3.79809,5260000.0
2007-05-28 14:56:00,3.80156,3.80156,3.7891,3.79566,7150000.0
2007-05-28 14:57:00,3.79905,3.80084,3.79113,3.79485,3780000.0
2007-05-28 14:58:00,3.80178,3.80178,3.78986,3.797,7150000.0
2007-05-28 15:01:00,3.7999,3.80157,3.79211,3.80014,8250000.0
2007-05-28 15:04:00,3.79967,3.79967,3.79572,3.79642,3400000.0
2007-05-28 15:05:00,3.80265,3.80467,3.79473,3.8007,4150000.0
2007-05-28 15:07:00,3.80142,3.80298,3.79659,3.80204,5630000.0
2007-05-28 15:08:00,3.80206,3.80277,3.7977,3.7977,5630000.0
2007-05-28 15:11:00,3.79675,3.80057,3.79535,3.79535,10880000.0
2007-05-28 15:13:00,3.79968,3.80055,3.78943,3.80026,5260000.0
2007-05-28 15:14:00,3.79518,3.79966,3.78973,3.79906,5630000.0
2007-05-28 15:15:00,3.79707,3.7996,3.79269,3.79859,5280000.0
2007-05-28 15:16:00,3.79698,3.80052,3.79558,3.79846,6010000.0
2007-05-28 15:17:00,3.80028,3.80122,3.79091,3.7953,9010000.0
2007-05-28 15:22:00,3.7956,3.79896,3.79103,3.79103,4890000.0
2007-05-28 15:23:00,3.79751,3.80124,3.7899,3.80124,4510000.0
2007-05-28 15:25:00,3.80103,3.80103,3.79428,3.79467,4880000.0
2007-05-28 15:26:00,3.80065,3.80095,3.78955,3.80095,4140000.0
2007-05-28 15:27:00,3.797,3.80042,3.78939,3.78939,7130000.0
2007-05-28 15:28:00,3.80085,3.80085,3.79595,3.79595,6010000.0
2007-05-28 15:29:00,3.8019,3.80243,3.79263,3.80095,18770000.0
2007-05-28 15:30:00,3.80132,3.80196,3.79496,3.80022,5630000.0
2007-05-28 15:34:00,3.79988,3.80449,3.79446,3.80228,10150000.0
2007-05-28 15:35:00,3.79987,3.79987,3.7892,3.7892,7510000.0
2007-05-28 15:36:00,3.79805,3.80319,3.79608,3.79744,5260000.0
2007-05-28 15:37:00,3.80193,3.80193,3.79565,3.79565,6010000.0
2007-05-28 15:38:00,3.80127,3.80289,3.79644,3.80289,6020000.0
2007-05-28 15:40:00,3.79594,3.80223,3.79199,3.80223,4510000.0
2007-05-28 15:41:00,3.80106,3.80239,3.79657,3.79986,6750000.0
2007-05-28 15:43:00,3.79872,3.80248,3.79611,3.79951,4140000.0
2007-05-28 15:44:00,3.80091,3.80182,3.79412,3.80182,9030000.0
2007-05-28 15:45:00,3.80098,3.80969,3.79514,3.80354,6390000.0
2007-05-28 15:49:00,3.80064,3.80094,3.79681,3.79681,4510000.0
2007-05-28 15:52:00,3.79688,3.80105,3.79216,3.79218,5260000.0
2007-05-28 15:53:00,3.79141,3.80074,3.79103,3.79103,4140000.0
2007-05-28 15:54:00,3.80194,3.80194,3.79451,3.80024,4520000.0
2007-05-28 15:58:00,3.79743,3.80252,3.79166,3.79638,6770000.0
2007-05-28 15:59:00,3.80179,3.80336,3.79785,3.79824,5250000.0
2007-05-28 16:00:00,3.80216,3.80365,3.79721,3.80127,7890000.0
2007-05-28 16:01:00,3.79716,3.80369,3.79623,3.79901,6010000.0
2007-05-28 16:02:00,3.79811,3.80211,3.7926,3.7926,6010000.0
2007-05-28 16:03:00,3.79842,3.80217,3.7962,3.79776,5250000.0
2007-05-28 16:04:00,3.79946,3.80288,3.79399,3.7976,5630000.0
2007-05-28 16:05:00,3.79761,3.80191,3.79414,3.80191,5280000.0
2007-05-28 16:06:00,3.79393,3.80369,3.79393,3.80139,7510000.0
2007-05-28 16:07:00,3.80193,3.80297,3.7963,3.80159,4880000.0
2007-05-28 16:08:00,3.79805,3.80223,3.79671,3.80223,5630000.0
2007-05-28 16:09:00,3.79734,3.8021,3.79222,3.8021,6010000.0
2007-05-28 16:10:00,3.79817,3.80329,3.79649,3.79846,6010000.0
2007-05-28 16:12:00,3.80221,3.80221,3.79368,3.79385,4890000.0
2007-05-28 16:13:00,3.79733,3.80315,3.79526,3.80018,6770000.0
2007-05-28 16:19:00,3.79128,3.80142,3.79128,3.79621,5250000.0
2007-05-28 16:21:00,3.80124,3.80124,3.79173,3.79917,5260000.0
2007-05-28 16:22:00,3.79998,3.80095,3.79562,3.80092,7130000.0
2007-05-28 16:23:00,3.79847,3.80559,3.79508,3.80138,8260000.0
2007-05-28 16:24:00,3.79964,3.80091,3.79597,3.79888,6380000.0
2007-05-28 16:25:00,3.79639,3.8007,3.79343,3.80015,4880000.0
2007-05-28 16:26:00,3.79963,3.80164,3.79517,3.80164,6380000.0
2007-05-28 16:27:00,3.7955,3.80179,3.79041,3.80028,6770000.0
2007-05-28 16:28:00,3.7989,3.7989,3.78765,3.78968,4510000.0
2007-05-28 16:29:00,3.79162,3.80077,3.79162,3.7993,6010000.0
2007-05-28 16:30:00,3.79582,3.79917,3.79228,3.79228,10150000.0
2007-05-28 16:32:00,3.80022,3.80128,3.79496,3.80077,6760000.0
2007-05-28 16:33:00,3.79936,3.79936,3.79363,3.79503,4510000.0
2007-05-28 16:34:00,3.80089,3.80089,3.79188,3.79432,6380000.0
2007-05-28 16:35:00,3.79585,3.80175,3.79204,3.79556,4880000.0
2007-05-28 16:36:00,3.79746,3.79998,3.79239,3.79968,4510000.0
2007-05-28 16:37:00,3.80043,3.80159,3.79874,3.80085,6020000.0
2007-05-28 16:38:00,3.7985,3.79936,3.78747,3.79405,7880000.0
2007-05-28 16:40:00,3.80178,3.80203,3.7956,3.79642,4510000.0
2007-05-28 16:41:00,3.80025,3.8008,3.79141,3.79939,4880000.0
2007-05-28 16:42:00,3.79464,3.80204,3.79464,3.80119,4140000.0
2007-05-28 16:43:00,3.79919,3.80152,3.79212,3.79483,4890000.0
2007-05-28 16:44:00,3.80103,3.80138,3.79546,3.79678,4520000.0
2007-05-28 16:45:00,3.80112,3.80173,3.79122,3.79885,11270000.0
2007-05-28 16:47:00,3.80225,3.80246,3.79146,3.80035,7880000.0
2007-05-28 16:51:00,3.79985,3.80037,3.79143,3.79981,4530000.0
2007-05-28 16:53:00,3.80114,3.80143,3.79206,3.79917,5650000.0
2007-05-28 16:54:00,3.80048,3.80048,3.78876,3.79423,7500000.0
2007-05-28 16:55:00,3.7956,3.80025,3.79112,3.79591,4510000.0
2007-05-28 16:58:00,3.79986,3.80108,3.79517,3.80108,4890000.0
2007-05-28 16:59:00,3.79876,3.80046,3.79876,3.80046,1130000.0
2007-05-28 17:00:00,3.80127,3.80127,3.79181,3.80075,6010000.0
2007-05-28 17:01:00,3.79948,3.80037,3.79948,3.80006,4140000.0
2007-05-28 17:03:00,3.79401,3.79999,3.79036,3.7963,6770000.0
2007-05-28 17:04:00,3.80049,3.80121,3.79409,3.80045,6010000.0
2007-05-28 17:05:00,3.80256,3.80256,3.79305,3.79861,4890000.0
2007-05-28 17:06:00,3.80013,3.80033,3.78925,3.80033,6010000.0
2007-05-28 17:07:00,3.80139,3.80139,3.79628,3.80042,4890000.0
2007-05-28 17:11:00,3.79627,3.80138,3.79154,3.80138,6390000.0
2007-05-28 17:13:00,3.80025,3.80061,3.79231,3.80061,4510000.0
2007-05-28 17:14:00,3.80044,3.80047,3.79394,3.79982,5640000.0
2007-05-28 17:22:00,3.80105,3.80105,3.79478,3.79958,6400000.0
2007-05-28 17:24:00,3.79485,3.80126,3.79439,3.79664,4520000.0
2007-05-28 17:26:00,3.80109,3.80235,3.79256,3.79741,5630000.0
2007-05-28 17:32:00,3.79967,3.80014,3.79137,3.79965,4150000.0
2007-05-28 17:33:00,3.79617,3.80325,3.79564,3.79967,5280000.0
2007-05-28 17:38:00,3.8011,3.8011,3.7951,3.79921,7510000.0
2007-05-28 17:41:00,3.79565,3.802,3.79082,3.79579,3770000.0
2007-05-28 17:45:00,3.79696,3.80461,3.79383,3.7982,11660000.0
2007-05-28 17:46:00,3.79943,3.80072,3.79543,3.80067,4900000.0
2007-05-28 17:48:00,3.80019,3.80063,3.79055,3.79882,10890000.0
2007-05-28 17:49:00,3.79979,3.79979,3.7898,3.79004,7880000.0
2007-05-28 17:50:00,3.80077,3.80077,3.79093,3.79991,8260000.0
2007-05-28 17:52:00,3.79302,3.80396,3.79302,3.80149,4150000.0
2007-05-28 17:53:00,3.79953,3.80068,3.79127,3.80005,5630000.0
2007-05-28 17:54:00,3.79613,3.8008,3.79495,3.8008,4890000.0
2007-05-28 17:55:00,3.79649,3.80211,3.79589,3.79894,6760000.0
2007-05-28 17:56:00,3.80072,3.80087,3.79568,3.80011,6770000.0
2007-05-28 17:59:00,3.79665,3.80051,3.79077,3.79945,4150000.0
2007-05-28 18:00:00,3.80058,3.80062,3.79122,3.79998,12030000.0
2007-05-28 18:02:00,3.79405,3.80141,3.79405,3.79985,4880000.0
2007-05-28 18:03:00,3.79326,3.79866,3.79048,3.79846,6010000.0
2007-05-28 18:04:00,3.79182,3.80122,3.79182,3.80122,4880000.0
2007-05-28 18:05:00,3.79411,3.80656,3.79411,3.80201,4510000.0
2007-05-28 18:06:00,3.79411,3.80494,3.79336,3.79778,7140000.0
2007-05-28 18:07:00,3.79827,3.8001,3.79647,3.79647,4510000.0
2007-05-28 18:09:00,3.80183,3.80498,3.79334,3.79334,6760000.0
2007-05-28 18:10:00,3.79952,3.80044,3.79141,3.79141,4880000.0
2007-05-28 18:11:00,3.78994,3.79954,3.78757,3.79954,5250000.0
2007-05-28 18:14:00,3.80082,3.80141,3.79142,3.80141,5250000.0
2007-05-28 18:15:00,3.80196,3.80282,3.79604,3.80117,12390000.0
2007-05-28 18:16:00,3.79697,3.79954,3.79053,3.79657,4880000.0
2007-05-28 18:17:00,3.79734,3.80007,3.79408,3.79408,6760000.0
2007-05-28 18:18:00,3.79462,3.80149,3.79089,3.79671,6010000.0
2007-05-28 18:19:00,3.79584,3.79584,3.79584,3.79584,750000.0
2007-05-28 18:20:00,3.80027,3.80027,3.80027,3.80027,750000.0
2007-05-28 18:21:00,3.80073,3.80073,3.79161,3.80056,4890000.0
2007-05-28 18:22:00,3.80029,3.8013,3.79416,3.8013,5630000.0
2007-05-28 18:23:00,3.80077,3.80077,3.7918,3.79265,7150000.0
2007-05-28 18:28:00,3.8009,3.80277,3.79691,3.79956,5630000.0
2007-05-28 18:29:00,3.80305,3.80518,3.79757,3.79782,6020000.0
2007-05-28 18:30:00,3.79292,3.80253,3.79292,3.79924,12400000.0
2007-05-28 18:35:00,3.80122,3.80214,3.79272,3.79272,6750000.0
2007-05-28 18:36:00,3.80281,3.80281,3.79683,3.79752,7880000.0
2007-05-28 18:41:00,3.79653,3.8002,3.79095,3.8002,6010000.0
2007-05-28 18:44:00,3.80194,3.80272,3.796,3.796,4890000.0
2007-05-28 18:49:00,3.80167,3.80246,3.79678,3.80099,6770000.0
2007-05-28 18:50:00,3.7964,3.80125,3.79498,3.79498,4890000.0
2007-05-28 18:51:00,3.80152,3.80271,3.79288,3.79288,6390000.0
2007-05-28 18:56:00,3.78753,3.79973,3.78753,3.79093,6750000.0
2007-05-28 19:05:00,3.79002,3.79022,3.78474,3.79022,2280000.0
2007-05-28 19:07:00,3.79134,3.79676,3.78608,3.79461,4880000.0
2007-05-28 19:08:00,3.79539,3.79665,3.78796,3.78796,4510000.0
2007-05-28 19:37:00,3.79415,3.79488,3.78542,3.79075,4510000.0
2007-05-28 20:10:00,3.80072,3.80103,3.79542,3.79943,2260000.0
2007-05-28 20:20:00,3.79249,3.79372,3.78432,3.79372,4910000.0
2007-05-28 20:21:00,3.79155,3.79399,3.78908,3.79399,1510000.0
2007-05-28 20:26:00,3.78858,3.79407,3.78858,3.78872,10880000.0
2007-05-28 20:28:00,3.79405,3.79405,3.7885,3.79334,5260000.0
2007-05-28 20:29:00,3.79304,3.79381,3.78412,3.79381,11630000.0
2007-05-28 20:31:00,3.7882,3.79596,3.7882,3.78905,11250000.0
2007-05-28 20:48:00,3.79004,3.79389,3.78835,3.79331,8250000.0
2007-05-28 20:49:00,3.79356,3.79356,3.79297,3.79297,1500000.0
2007-05-28 20:51:00,3.79187,3.79291,3.78733,3.79242,8260000.0
2007-05-28 21:05:00,3.79364,3.79485,3.78942,3.79067,7130000.0
2007-05-28 21:12:00,3.7865,3.79167,3.7865,3.78685,3030000.0
2007-05-28 22:00:00,3.78843,3.79483,3.78843,3.78914,11250000.0
2007-05-28 22:06:00,3.78964,3.79372,3.78842,3.7886,3760000.0
2007-05-28 22:07:00,3.78863,3.79407,3.78859,3.78863,10510000.0
2007-05-28 22:08:00,3.79041,3.79487,3.78821,3.78933,6000000.0
2007-05-28 22:10:00,3.78474,3.79354,3.78434,3.78434,3760000.0
2007-05-28 22:12:00,3.79354,3.7943,3.78851,3.79045,4890000.0
2007-05-28 22:14:00,3.788,3.79523,3.78706,3.78822,10880000.0
2007-05-28 22:18:00,3.78975,3.79666,3.78971,3.78971,10510000.0
2007-05-28 22:30:00,3.78819,3.7983,3.78819,3.79664,6750000.0
2007-05-28 22:36:00,3.78848,3.79397,3.78848,3.78862,9770000.0
2007-05-28 22:44:00,3.78874,3.79558,3.78837,3.78917,11250000.0
2007-05-28 22:49:00,3.79438,3.79438,3.78379,3.79422,2630000.0
2007-05-28 22:50:00,3.78887,3.79591,3.78415,3.79429,12050000.0
2007-05-28 22:58:00,3.78848,3.79397,3.78848,3.78862,10510000.0
2007-05-28 23:00:00,3.79382,3.79382,3.78874,3.79007,6000000.0
2007-05-28 23:01:00,3.79392,3.79392,3.79392,3.79392,750000.0
2007-05-28 23:02:00,3.79208,3.79369,3.79208,3.79369,3000000.0
2007-05-28 23:08:00,3.78926,3.79433,3.78926,3.79037,5250000.0
2007-05-28 23:09:00,3.78858,3.79407,3.78858,3.78872,10880000.0
2007-05-28 23:11:00,3.78855,3.79539,3.78855,3.7892,11250000.0
2007-05-28 23:21:00,3.79415,3.79529,3.78589,3.79063,7880000.0
2007-05-28 23:23:00,3.78848,3.79397,3.78848,3.78862,10880000.0
2007-05-28 23:25:00,3.7891,3.79368,3.78601,3.78708,4150000.0
2007-05-28 23:30:00,3.79442,3.79442,3.78508,3.78798,1510000.0
2007-05-28 23:31:00,3.7942,3.79591,3.78492,3.79562,7130000.0
2007-05-28 23:32:00,3.78963,3.78963,3.78755,3.78755,2250000.0
2007-05-28 23:33:00,3.79308,3.79481,3.78506,3.78793,3750000.0
2007-05-28 23:34:00,3.78662,3.79342,3.78662,3.79342,2630000.0
2007-05-28 23:36:00,3.7929,3.79426,3.78455,3.78455,9400000.0
2007-05-28 23:37:00,3.78838,3.7932,3.78815,3.78815,5650000.0
2007-05-28 23:39:00,3.79032,3.79633,3.79024,3.79485,8270000.0
2007-05-28 23:40:00,3.78994,3.79372,3.78398,3.7842,3390000.0
2007-05-28 23:41:00,3.79418,3.79419,3.79334,3.79411,3020000.0
2007-05-28 23:42:00,3.79364,3.79451,3.78916,3.79451,4890000.0
2007-05-28 23:43:00,3.79122,3.79122,3.78695,3.78695,1130000.0
2007-05-28 23:45:00,3.78946,3.79343,3.78649,3.79214,3380000.0
2007-05-28 23:46:00,3.7943,3.7943,3.78898,3.7937,2640000.0
2007-05-28 23:47:00,3.79408,3.79408,3.78692,3.79249,4510000.0
2007-05-28 23:48:00,3.7856,3.79652,3.7856,3.79456,3770000.0
2007-05-28 23:57:00,3.78848,3.79469,3.78841,3.78841,9030000.0
2007-05-29 00:00:00,3.78855,3.79496,3.78855,3.78895,9770000.0
2007-05-29 00:01:00,3.78906,3.79427,3.78804,3.78808,7510000.0
2007-05-29 00:02:00,3.79351,3.79434,3.7886,3.78962,6390000.0
2007-05-29 00:03:00,3.78848,3.79397,3.78848,3.78862,10140000.0
2007-05-29 00:05:00,3.78986,3.79654,3.78577,3.79537,12420000.0
2007-05-29 00:07:00,3.79406,3.79406,3.79023,3.79333,2640000.0
2007-05-29 00:08:00,3.7895,3.79476,3.78905,3.79315,6810000.0
2007-05-29 00:09:00,3.78722,3.79217,3.78382,3.78422,5290000.0
2007-05-29 00:11:00,3.78931,3.79459,3.78733,3.78733,3380000.0
2007-05-29 00:12:00,3.788,3.79347,3.788,3.79347,2630000.0
2007-05-29 00:13:00,3.78851,3.79529,3.78851,3.78879,9400000.0
2007-05-29 00:18:00,3.79384,3.79601,3.78622,3.79005,7150000.0
2007-05-29 00:20:00,3.79356,3.79499,3.78568,3.79499,3750000.0
2007-05-29 00:21:00,3.78954,3.79292,3.78311,3.79292,4880000.0
2007-05-29 00:22:00,3.79147,3.79423,3.78472,3.79287,5260000.0
2007-05-29 00:24:00,3.79095,3.79583,3.78653,3.79368,6020000.0
2007-05-29 00:25:00,3.79347,3.79352,3.78449,3.7845,6380000.0
2007-05-29 00:26:00,3.79337,3.79448,3.78462,3.79337,6030000.0
2007-05-29 00:27:00,3.783,3.79291,3.7807,3.79291,6010000.0
2007-05-29 00:28:00,3.79427,3.79427,3.78596,3.79013,3390000.0
2007-05-29 00:29:00,3.79347,3.79369,3.78496,3.79339,3030000.0
2007-05-29 00:30:00,3.78371,3.78972,3.78089,3.78775,4530000.0
2007-05-29 00:31:00,3.78337,3.79181,3.77995,3.79181,3760000.0
2007-05-29 00:32:00,3.79267,3.79267,3.78195,3.78716,4510000.0
2007-05-29 00:33:00,3.79191,3.79191,3.78071,3.78332,5260000.0
2007-05-29 00:34:00,3.79018,3.79596,3.78548,3.78548,5250000.0
2007-05-29 00:35:00,3.79357,3.79413,3.78747,3.79362,6760000.0
2007-05-29 00:40:00,3.79445,3.79445,3.78986,3.79409,3760000.0
2007-05-29 00:42:00,3.79396,3.79426,3.78865,3.78876,11280000.0
2007-05-29 00:48:00,3.79064,3.79549,3.78994,3.79512,3750000.0
2007-05-29 00:51:00,3.79037,3.79584,3.78595,3.79072,4530000.0
2007-05-29 00:52:00,3.78982,3.79491,3.78773,3.79341,7510000.0
2007-05-29 00:53:00,3.78933,3.79342,3.78835,3.78835,2260000.0
2007-05-29 00:55:00,3.78423,3.79294,3.78423,3.79069,4880000.0
2007-05-29 00:56:00,3.7847,3.79474,3.7847,3.78791,4150000.0
2007-05-29 00:58:00,3.78167,3.79285,3.78167,3.79212,6000000.0
2007-05-29 00:59:00,3.78956,3.78956,3.78956,3.78956,750000.0
2007-05-29 01:01:00,3.79223,3.79223,3.7835,3.78627,2640000.0
2007-05-29 01:02:00,3.78896,3.79396,3.78868,3.78872,6380000.0
2007-05-29 01:03:00,3.79416,3.79416,3.78616,3.79408,5250000.0
2007-05-29 01:05:00,3.78902,3.79419,3.78902,3.79413,5630000.0
2007-05-29 01:06:00,3.78604,3.79652,3.7856,3.78901,7140000.0
2007-05-29 01:07:00,3.79063,3.79456,3.78506,3.78908,3400000.0
2007-05-29 01:08:00,3.78831,3.79364,3.78583,3.79364,3380000.0
2007-05-29 01:09:00,3.79494,3.79494,3.78857,3.79026,4130000.0
2007-05-29 01:10:00,3.7888,3.79396,3.78486,3.78878,6400000.0
2007-05-29 01:11:00,3.78418,3.79155,3.78418,3.78793,3390000.0
2007-05-29 01:12:00,3.78826,3.7966,3.78549,3.78549,7880000.0
2007-05-29 01:14:00,3.78582,3.79129,3.78473,3.79116,4140000.0
2007-05-29 01:15:00,3.79162,3.79311,3.78442,3.78874,5260000.0
2007-05-29 01:16:00,3.78843,3.79392,3.78433,3.78433,4890000.0
2007-05-29 01:17:00,3.79438,3.79586,3.78946,3.78946,4510000.0
2007-05-29 01:18:00,3.78897,3.79438,3.78813,3.78813,4150000.0
2007-05-29 01:19:00,3.78588,3.795,3.78588,3.795,1510000.0
2007-05-29 01:20:00,3.78965,3.79503,3.78965,3.79413,4520000.0
2007-05-29 01:22:00,3.78671,3.80033,3.78671,3.7942,4150000.0
2007-05-29 01:23:00,3.78933,3.79501,3.78412,3.78948,3020000.0
2007-05-29 01:24:00,3.79408,3.79412,3.78856,3.79396,3390000.0
2007-05-29 01:25:00,3.79295,3.79303,3.78548,3.79303,4520000.0
2007-05-29 01:26:00,3.78908,3.79344,3.78349,3.78826,5250000.0
2007-05-29 01:27:00,3.79521,3.79574,3.78584,3.78584,4890000.0
2007-05-29 01:28:00,3.78994,3.79201,3.78423,3.78423,4140000.0
2007-05-29 01:29:00,3.78907,3.7959,3.78507,3.7948,3020000.0
2007-05-29 01:30:00,3.78322,3.7907,3.78212,3.78826,8640000.0
2007-05-29 01:31:00,3.78434,3.79373,3.78338,3.79246,4140000.0
2007-05-29 01:32:00,3.79267,3.79391,3.78766,3.78766,3010000.0
2007-05-29 01:33:00,3.78863,3.79309,3.78145,3.79309,5280000.0
2007-05-29 01:34:00,3.78758,3.79272,3.78277,3.78604,5630000.0
2007-05-29 01:35:00,3.79264,3.79471,3.78948,3.78948,5260000.0
2007-05-29 01:50:00,3.78877,3.79199,3.78839,3.79199,2630000.0
2007-05-29 01:52:00,3.79234,3.79346,3.78899,3.79031,3390000.0
2007-05-29 01:54:00,3.79398,3.79401,3.7835,3.78952,7880000.0
2007-05-29 01:58:00,3.78411,3.79415,3.78271,3.79368,11310000.0
2007-05-29 02:00:00,3.79348,3.79959,3.79348,3.79959,2630000.0
2007-05-29 02:01:00,3.78892,3.79584,3.78892,3.78937,10880000.0
2007-05-29 02:02:00,3.79026,3.79395,3.78821,3.78866,5630000.0
2007-05-29 02:03:00,3.78928,3.79462,3.78928,3.79311,6000000.0
2007-05-29 02:04:00,3.78898,3.79389,3.78898,3.79046,5250000.0
2007-05-29 02:05:00,3.78949,3.78949,3.78869,3.78869,1500000.0
2007-05-29 02:07:00,3.78864,3.79521,3.78864,3.79072,4130000.0
2007-05-29 02:08:00,3.78792,3.79389,3.78771,3.78876,10510000.0
2007-05-29 02:10:00,3.79289,3.79289,3.78341,3.79148,6010000.0
2007-05-29 02:11:00,3.78954,3.79522,3.78954,3.79307,4890000.0
2007-05-29 02:12:00,3.79297,3.79297,3.78381,3.79272,3010000.0
2007-05-29 02:13:00,3.78747,3.79285,3.78632,3.78773,5260000.0
2007-05-29 02:14:00,3.79262,3.79262,3.7857,3.79259,13890000.0
2007-05-29 02:15:00,3.79254,3.79405,3.78889,3.79266,4140000.0
2007-05-29 02:16:00,3.79269,3.79392,3.78452,3.78884,4520000.0
2007-05-29 02:17:00,3.78551,3.79624,3.78551,3.786,2640000.0
2007-05-29 02:18:00,3.79525,3.79579,3.78933,3.78933,3380000.0
2007-05-29 02:19:00,3.78792,3.79358,3.78479,3.78923,4130000.0
2007-05-29 02:20:00,3.78811,3.79518,3.78811,3.78949,4890000.0
2007-05-29 02:21:00,3.79311,3.79431,3.78849,3.7938,5630000.0
2007-05-29 02:22:00,3.78936,3.79484,3.78851,3.79381,5260000.0
2007-05-29 02:23:00,3.79397,3.79397,3.78451,3.7887,4500000.0
2007-05-29 02:24:00,3.79316,3.79438,3.78452,3.79326,7510000.0
2007-05-29 02:26:00,3.79262,3.79428,3.78894,3.78894,4500000.0
2007-05-29 02:28:00,3.78979,3.79391,3.78858,3.79391,4880000.0
2007-05-29 02:29:00,3.79287,3.79287,3.78717,3.78764,5260000.0
2007-05-29 02:30:00,3.78606,3.79131,3.78292,3.79127,8270000.0
2007-05-29 02:31:00,3.79201,3.79371,3.7839,3.79371,3010000.0
2007-05-29 02:34:00,3.79365,3.79451,3.78871,3.79352,5260000.0
2007-05-29 02:35:00,3.79386,3.79589,3.79034,3.79034,4140000.0
2007-05-29 02:36:00,3.79399,3.7945,3.78455,3.79377,8650000.0
2007-05-29 02:37:00,3.79409,3.79409,3.78464,3.79395,5630000.0
2007-05-29 02:38:00,3.79057,3.79082,3.78316,3.78316,2630000.0
2007-05-29 02:39:00,3.79283,3.79397,3.78891,3.78898,2640000.0
2007-05-29 02:40:00,3.78818,3.79332,3.78795,3.78833,3380000.0
2007-05-29 02:42:00,3.78855,3.79427,3.78855,3.79407,7880000.0
2007-05-29 02:43:00,3.79353,3.79378,3.78987,3.79378,3750000.0
2007-05-29 02:44:00,3.78857,3.79532,3.78821,3.78821,7130000.0
2007-05-29 02:45:00,3.79249,3.79403,3.78858,3.79403,4880000.0
2007-05-29 02:46:00,3.79285,3.79371,3.78426,3.79,2630000.0
2007-05-29 02:47:00,3.79137,3.79438,3.78432,3.794,6760000.0
2007-05-29 02:48:00,3.78958,3.79383,3.78435,3.79249,4510000.0
2007-05-29 02:49:00,3.79286,3.79459,3.78916,3.794,5630000.0
2007-05-29 02:51:00,3.78689,3.7967,3.78632,3.79465,7140000.0
2007-05-29 02:52:00,3.79347,3.79377,3.7876,3.79269,7890000.0
2007-05-29 02:53:00,3.79218,3.79592,3.78314,3.79393,10910000.0
2007-05-29 02:54:00,3.79371,3.79532,3.78535,3.78547,4510000.0
2007-05-29 02:55:00,3.78894,3.79333,3.78423,3.78912,4890000.0
2007-05-29 02:57:00,3.79255,3.79255,3.7865,3.78876,4140000.0
2007-05-29 02:58:00,3.78892,3.79478,3.78883,3.78883,12010000.0
2007-05-29 03:01:00,3.78945,3.79412,3.78382,3.79412,3750000.0
2007-05-29 03:02:00,3.7925,3.79391,3.78643,3.7923,7150000.0
2007-05-29 03:03:00,3.79348,3.79416,3.78504,3.78504,6770000.0
2007-05-29 03:04:00,3.79148,3.79829,3.79148,3.79829,2260000.0
2007-05-29 03:07:00,3.79413,3.79413,3.78354,3.7917,4500000.0
2007-05-29 03:09:00,3.78677,3.79311,3.78219,3.78901,4130000.0
2007-05-29 03:10:00,3.78645,3.79611,3.78452,3.79115,3760000.0
2007-05-29 03:11:00,3.78522,3.79097,3.78522,3.79052,1510000.0
2007-05-29 03:12:00,3.79384,3.79384,3.7829,3.78905,5260000.0
2007-05-29 03:14:00,3.78916,3.78974,3.78764,3.78974,4130000.0
2007-05-29 03:15:00,3.78915,3.78915,3.78757,3.78757,1130000.0
2007-05-29 03:16:00,3.78979,3.7983,3.78979,3.79,9770000.0
2007-05-29 03:17:00,3.79371,3.79371,3.7876,3.78813,3750000.0
2007-05-29 03:19:00,3.79112,3.79112,3.79112,3.79112,750000.0
2007-05-29 03:20:00,3.78732,3.78732,3.78732,3.78732,750000.0
2007-05-29 03:21:00,3.79019,3.7949,3.78558,3.78762,4510000.0
2007-05-29 03:23:00,3.79069,3.79069,3.78601,3.78979,3760000.0
2007-05-29 03:24:00,3.78777,3.78777,3.78413,3.78413,1500000.0
2007-05-29 03:25:00,3.79122,3.79547,3.78446,3.78446,3770000.0
2007-05-29 03:26:00,3.78953,3.79034,3.78918,3.79003,4130000.0
2007-05-29 03:27:00,3.79022,3.79766,3.7862,3.79577,10150000.0
2007-05-29 03:28:00,3.78896,3.79872,3.78725,3.79564,5260000.0
2007-05-29 03:29:00,3.79405,3.79548,3.78974,3.79456,5260000.0
2007-05-29 03:30:00,3.79263,3.79263,3.7902,3.7902,1130000.0
2007-05-29 03:31:00,3.78866,3.79341,3.78472,3.79321,6020000.0
2007-05-29 03:32:00,3.79387,3.79387,3.78401,3.79036,4890000.0
2007-05-29 03:33:00,3.79117,3.79482,3.78566,3.78938,5250000.0
2007-05-29 03:35:00,3.79419,3.79623,3.78565,3.79123,7530000.0
2007-05-29 03:36:00,3.789,3.79511,3.78334,3.78334,9780000.0
2007-05-29 03:37:00,3.79358,3.79378,3.78381,3.79234,7510000.0
2007-05-29 03:38:00,3.79257,3.79257,3.78011,3.79039,7890000.0
2007-05-29 03:39:00,3.79403,3.79403,3.78348,3.78389,5270000.0
2007-05-29 03:40:00,3.78911,3.79431,3.78898,3.78898,5640000.0
2007-05-29 03:41:00,3.78943,3.79467,3.78485,3.79297,9780000.0
2007-05-29 03:42:00,3.78847,3.79352,3.78664,3.78664,4130000.0
2007-05-29 03:43:00,3.78834,3.79385,3.78737,3.78737,8640000.0
2007-05-29 03:44:00,3.79525,3.79758,3.78713,3.79088,6400000.0
2007-05-29 03:45:00,3.78334,3.79297,3.78175,3.79235,4890000.0
2007-05-29 03:46:00,3.79384,3.79384,3.78409,3.78409,4880000.0
2007-05-29 03:47:00,3.7922,3.79436,3.78793,3.79436,7140000.0
2007-05-29 03:48:00,3.7841,3.7919,3.78154,3.7871,9040000.0
2007-05-29 03:49:00,3.78961,3.79344,3.78469,3.78469,2270000.0
2007-05-29 03:50:00,3.7831,3.7927,3.78055,3.78329,6410000.0
2007-05-29 03:52:00,3.78936,3.79268,3.78368,3.78936,3780000.0
2007-05-29 03:53:00,3.78907,3.79328,3.78345,3.78922,4900000.0
2007-05-29 03:54:00,3.79052,3.79391,3.78915,3.79391,2640000.0
2007-05-29 03:55:00,3.78598,3.79679,3.78598,3.79126,4140000.0
2007-05-29 03:56:00,3.78826,3.79418,3.78826,3.79418,3380000.0
2007-05-29 03:57:00,3.78484,3.79275,3.78339,3.79275,3390000.0
2007-05-29 03:58:00,3.79526,3.80075,3.78786,3.79275,4150000.0
2007-05-29 03:59:00,3.78501,3.78959,3.78501,3.78959,4130000.0
2007-05-29 04:00:00,3.79441,3.79441,3.78587,3.79382,5270000.0
2007-05-29 04:01:00,3.78969,3.79465,3.78557,3.79099,4520000.0
2007-05-29 04:02:00,3.7887,3.79522,3.7887,3.79511,3390000.0
2007-05-29 04:03:00,3.78896,3.79631,3.78355,3.79554,12420000.0
2007-05-29 04:04:00,3.78991,3.79459,3.78991,3.79036,3380000.0
2007-05-29 04:05:00,3.78918,3.79531,3.78333,3.79531,13160000.0
2007-05-29 04:06:00,3.79314,3.79314,3.78428,3.78428,2640000.0
2007-05-29 04:07:00,3.79501,3.79501,3.78808,3.78808,3380000.0
2007-05-29 04:08:00,3.79229,3.79481,3.78531,3.78531,7160000.0
2007-05-29 04:10:00,3.79404,3.79639,3.78933,3.79087,4510000.0
2007-05-29 04:11:00,3.78983,3.79311,3.78898,3.79311,3760000.0
2007-05-29 04:12:00,3.79291,3.79291,3.78212,3.79117,3760000.0
2007-05-29 04:13:00,3.79438,3.79438,3.7853,3.79409,4880000.0
2007-05-29 04:14:00,3.78988,3.7981,3.7878,3.79438,6760000.0
2007-05-29 04:15:00,3.78408,3.79338,3.78364,3.79325,8270000.0
2007-05-29 04:16:00,3.78935,3.79435,3.78429,3.79384,3380000.0
2007-05-29 04:17:00,3.78829,3.79911,3.78478,3.78944,6760000.0
2007-05-29 04:18:00,3.79354,3.79354,3.78685,3.79289,5630000.0
2007-05-29 04:19:00,3.79386,3.79437,3.78862,3.79437,4130000.0
2007-05-29 04:20:00,3.79448,3.79448,3.7891,3.78953,1880000.0
2007-05-29 04:21:00,3.78872,3.7947,3.78315,3.7947,11630000.0
2007-05-29 04:22:00,3.79259,3.796,3.78559,3.79454,5260000.0
2007-05-29 04:23:00,3.78914,3.79388,3.78872,3.79167,6010000.0
2007-05-29 04:24:00,3.79426,3.79503,3.78935,3.78935,4890000.0
2007-05-29 04:25:00,3.79172,3.79354,3.7842,3.78938,3380000.0
2007-05-29 04:26:00,3.79385,3.7948,3.78962,3.7948,4510000.0
2007-05-29 04:27:00,3.79496,3.79523,3.78765,3.79523,3750000.0
2007-05-29 04:28:00,3.79059,3.79636,3.78588,3.78618,4510000.0
2007-05-29 04:29:00,3.78902,3.79377,3.78332,3.78881,4520000.0
2007-05-29 04:30:00,3.7895,3.79379,3.78342,3.78926,10140000.0
2007-05-29 04:31:00,3.79435,3.79512,3.78594,3.79098,6000000.0
2007-05-29 04:32:00,3.78355,3.78965,3.78319,3.78965,2640000.0
2007-05-29 04:34:00,3.79482,3.79482,3.78764,3.78964,6410000.0
2007-05-29 04:37:00,3.79484,3.79494,3.79363,3.79363,1880000.0
2007-05-29 04:38:00,3.79448,3.79448,3.78803,3.78904,5270000.0
2007-05-29 04:41:00,3.78962,3.79517,3.78834,3.78906,10880000.0
2007-05-29 04:42:00,3.7936,3.79489,3.78991,3.79212,4880000.0
2007-05-29 04:43:00,3.79371,3.79527,3.78582,3.78975,4880000.0
2007-05-29 04:44:00,3.79049,3.7948,3.78737,3.79455,7140000.0
2007-05-29 04:45:00,3.7904,3.79527,3.78634,3.79358,4890000.0
2007-05-29 04:46:00,3.79499,3.79499,3.7903,3.79438,2640000.0
2007-05-29 04:47:00,3.79517,3.79537,3.79115,3.79115,3750000.0
2007-05-29 04:48:00,3.79308,3.7938,3.78839,3.79369,5260000.0
2007-05-29 04:51:00,3.79409,3.79512,3.78978,3.79419,4880000.0
2007-05-29 04:52:00,3.79055,3.79621,3.79055,3.79494,7130000.0
2007-05-29 04:53:00,3.7938,3.7938,3.78407,3.78472,7130000.0
2007-05-29 04:54:00,3.79058,3.79672,3.78942,3.79438,4880000.0
2007-05-29 04:55:00,3.7951,3.7951,3.7854,3.79422,9760000.0
2007-05-29 04:56:00,3.78291,3.79358,3.77927,3.79358,6010000.0
2007-05-29 04:57:00,3.79374,3.79417,3.78755,3.79372,4510000.0
2007-05-29 04:58:00,3.78984,3.79628,3.78984,3.794,7880000.0
2007-05-29 04:59:00,3.79053,3.79537,3.78604,3.78976,7890000.0
2007-05-29 05:00:00,3.79361,3.79461,3.78495,3.79214,6000000.0
2007-05-29 05:01:00,3.79411,3.79512,3.78777,3.78863,6380000.0
2007-05-29 05:02:00,3.79401,3.79465,3.78328,3.79207,6000000.0
2007-05-29 05:03:00,3.79432,3.79432,3.78244,3.78826,4880000.0
2007-05-29 05:05:00,3.79213,3.79542,3.78567,3.78567,4880000.0
2007-05-29 05:06:00,3.78652,3.79727,3.78652,3.78971,3770000.0
2007-05-29 05:07:00,3.7923,3.79475,3.78994,3.79475,2270000.0
2007-05-29 05:08:00,3.78813,3.7945,3.78118,3.7945,12390000.0
2007-05-29 05:09:00,3.79162,3.79681,3.79092,3.79546,4520000.0
2007-05-29 05:10:00,3.79334,3.79382,3.78536,3.78536,4520000.0
2007-05-29 05:11:00,3.79516,3.79525,3.78958,3.79042,3400000.0
2007-05-29 05:12:00,3.78617,3.79581,3.78617,3.79067,4130000.0
2007-05-29 05:13:00,3.79307,3.79307,3.78791,3.79101,4520000.0
2007-05-29 05:14:00,3.7888,3.79608,3.7868,3.78972,4890000.0
2007-05-29 05:15:00,3.79038,3.79496,3.78529,3.79491,5650000.0
2007-05-29 05:16:00,3.79078,3.79394,3.78586,3.79356,4510000.0
2007-05-29 05:17:00,3.79584,3.7964,3.78634,3.78634,2640000.0
2007-05-29 05:18:00,3.79168,3.79649,3.78673,3.79128,4140000.0
2007-05-29 05:19:00,3.78463,3.79177,3.78463,3.79177,4140000.0
2007-05-29 05:20:00,3.79354,3.79354,3.78272,3.79346,4520000.0
2007-05-29 05:21:00,3.78948,3.79679,3.788,3.7956,4890000.0
2007-05-29 05:22:00,3.78507,3.79293,3.78507,3.79093,4130000.0
2007-05-29 05:23:00,3.78577,3.79703,3.78577,3.7952,4510000.0
2007-05-29 05:24:00,3.79585,3.79914,3.78595,3.79388,5650000.0
2007-05-29 05:25:00,3.79099,3.79608,3.78993,3.79499,4130000.0
2007-05-29 05:27:00,3.79053,3.7947,3.78563,3.7947,4900000.0
2007-05-29 05:28:00,3.79285,3.79285,3.78327,3.78988,5270000.0
2007-05-29 05:29:00,3.78552,3.79533,3.78552,3.79414,8670000.0
2007-05-29 05:30:00,3.79334,3.79334,3.7875,3.79018,3010000.0
2007-05-29 05:31:00,3.79429,3.79429,3.78362,3.79289,9410000.0
2007-05-29 05:32:00,3.7948,3.7948,3.78528,3.78528,6400000.0
2007-05-29 05:33:00,3.78828,3.79649,3.78748,3.79152,6400000.0
2007-05-29 05:34:00,3.79244,3.79558,3.78797,3.79558,4150000.0
2007-05-29 05:35:00,3.78899,3.79446,3.78753,3.79446,3760000.0
2007-05-29 05:38:00,3.79338,3.79555,3.79088,3.79504,3760000.0
2007-05-29 05:39:00,3.78971,3.79487,3.78552,3.79369,5630000.0
2007-05-29 05:40:00,3.78995,3.79499,3.78964,3.78964,2640000.0
2007-05-29 05:41:00,3.79492,3.79539,3.78589,3.79276,3770000.0
2007-05-29 05:42:00,3.78918,3.79295,3.78316,3.79289,3380000.0
2007-05-29 05:45:00,3.78995,3.79424,3.78927,3.78927,2630000.0
2007-05-29 05:46:00,3.7947,3.7947,3.78851,3.79367,6010000.0
2007-05-29 05:47:00,3.79489,3.79534,3.78823,3.79486,5650000.0
2007-05-29 05:48:00,3.79266,3.79404,3.78347,3.78697,7900000.0
2007-05-29 05:49:00,3.79456,3.79541,3.78575,3.79541,4140000.0
2007-05-29 05:50:00,3.78813,3.79541,3.78813,3.79384,6020000.0
2007-05-29 05:51:00,3.78794,3.79994,3.78696,3.79028,9780000.0
2007-05-29 05:52:00,3.79289,3.79358,3.78391,3.79358,3390000.0
2007-05-29 05:54:00,3.79499,3.79529,3.78468,3.79076,9020000.0
2007-05-29 05:55:00,3.78499,3.79316,3.78499,3.79316,3760000.0
2007-05-29 05:56:00,3.79455,3.798,3.79093,3.79093,5270000.0
2007-05-29 05:57:00,3.79519,3.7953,3.78568,3.79498,7140000.0
2007-05-29 05:58:00,3.79548,3.7959,3.79124,3.79205,4150000.0
2007-05-29 05:59:00,3.78438,3.7938,3.78288,3.78918,11640000.0
2007-05-29 06:00:00,3.79115,3.79638,3.78455,3.7895,8270000.0
2007-05-29 06:01:00,3.79486,3.79486,3.7853,3.7902,6400000.0
2007-05-29 06:02:00,3.79247,3.79317,3.7883,3.79063,6410000.0
2007-05-29 06:03:00,3.78706,3.79422,3.78184,3.79422,8290000.0
2007-05-29 06:04:00,3.78805,3.79584,3.78729,3.79445,13540000.0
2007-05-29 06:05:00,3.78639,3.79535,3.78639,3.79402,4520000.0
2007-05-29 06:06:00,3.79042,3.79419,3.78265,3.79285,7520000.0
2007-05-29 06:07:00,3.79085,3.79737,3.79033,3.7942,10540000.0
2007-05-29 06:09:00,3.79467,3.79467,3.78907,3.78907,4130000.0
2007-05-29 06:10:00,3.78975,3.79718,3.78975,3.79054,5630000.0
2007-05-29 06:11:00,3.79036,3.79599,3.79027,3.79465,6010000.0
2007-05-29 06:12:00,3.79488,3.79488,3.79061,3.79362,1880000.0
2007-05-29 06:13:00,3.79064,3.79709,3.79064,3.79083,11250000.0
2007-05-29 06:14:00,3.7909,3.79458,3.78922,3.79026,3010000.0
2007-05-29 06:15:00,3.79145,3.79628,3.79133,3.79133,5250000.0
2007-05-29 06:16:00,3.79377,3.79377,3.78892,3.78892,2630000.0
2007-05-29 06:18:00,3.78977,3.79656,3.78639,3.7915,9030000.0
2007-05-29 06:19:00,3.79189,3.79671,3.78404,3.79578,5270000.0
2007-05-29 06:22:00,3.79442,3.79442,3.78948,3.78948,4500000.0
2007-05-29 06:23:00,3.78898,3.79505,3.7887,3.78945,10510000.0
2007-05-29 06:25:00,3.79503,3.79503,3.78382,3.78972,4880000.0
2007-05-29 06:26:00,3.78934,3.79427,3.78251,3.78899,7540000.0
2007-05-29 06:27:00,3.79335,3.79483,3.79335,3.79482,3380000.0
2007-05-29 06:29:00,3.79081,3.79995,3.78632,3.79584,7510000.0
2007-05-29 06:30:00,3.79356,3.7949,3.79356,3.7949,1130000.0
2007-05-29 06:31:00,3.79461,3.79461,3.78559,3.79453,4130000.0
2007-05-29 06:32:00,3.7843,3.79496,3.7843,3.78966,6770000.0
2007-05-29 06:33:00,3.79046,3.79636,3.78605,3.78605,5630000.0
2007-05-29 06:34:00,3.79216,3.79659,3.78678,3.79601,7140000.0
2007-05-29 06:35:00,3.78958,3.79492,3.78958,3.79492,3000000.0
2007-05-29 06:36:00,3.79458,3.79458,3.78562,3.78562,2260000.0
2007-05-29 06:37:00,3.78879,3.79421,3.78879,3.78926,3380000.0
2007-05-29 06:38:00,3.7856,3.79532,3.7856,3.79255,4510000.0
2007-05-29 06:40:00,3.7864,3.7958,3.7864,3.7916,3000000.0
2007-05-29 06:41:00,3.79111,3.79311,3.78503,3.78503,5250000.0
2007-05-29 06:42:00,3.79397,3.79496,3.78585,3.7946,6760000.0
2007-05-29 06:43:00,3.7925,3.79527,3.78574,3.79499,5250000.0
2007-05-29 06:44:00,3.79145,3.79759,3.78716,3.79224,7880000.0
2007-05-29 06:45:00,3.78986,3.79416,3.78536,3.79027,7140000.0
2007-05-29 06:46:00,3.79363,3.79481,3.78528,3.79223,5270000.0
2007-05-29 06:47:00,3.79187,3.79187,3.78421,3.79049,5260000.0
2007-05-29 06:48:00,3.79257,3.79476,3.79077,3.79327,4130000.0
2007-05-29 06:49:00,3.78956,3.78956,3.78554,3.78554,1500000.0
2007-05-29 06:50:00,3.79144,3.79534,3.7859,3.7859,4500000.0
2007-05-29 06:51:00,3.79436,3.79436,3.79291,3.79291,3380000.0
2007-05-29 06:52:00,3.7924,3.7949,3.79047,3.79219,2630000.0
2007-05-29 06:53:00,3.79484,3.79505,3.78575,3.78575,3380000.0
2007-05-29 06:54:00,3.78759,3.79729,3.78759,3.79634,5260000.0
2007-05-29 06:55:00,3.78866,3.79014,3.7844,3.7844,3000000.0
2007-05-29 06:57:00,3.78482,3.78482,3.78482,3.78482,380000.0
2007-05-29 06:58:00,3.79527,3.79653,3.79132,3.79132,4880000.0
2007-05-29 06:59:00,3.79138,3.79533,3.79057,3.79533,5630000.0
2007-05-29 07:00:00,3.79566,3.7957,3.79151,3.79151,4130000.0
2007-05-29 07:01:00,3.78908,3.79425,3.78908,3.79325,8260000.0
2007-05-29 07:02:00,3.79505,3.79505,3.78945,3.79412,4890000.0
2007-05-29 07:03:00,3.7933,3.7933,3.78078,3.78437,7500000.0
2007-05-29 07:04:00,3.79306,3.79439,3.78764,3.794,5630000.0
2007-05-29 07:05:00,3.79359,3.79359,3.79107,3.79107,2250000.0
2007-05-29 07:06:00,3.79334,3.79334,3.78487,3.78487,3390000.0
2007-05-29 07:07:00,3.79523,3.79562,3.79065,3.79065,4880000.0
2007-05-29 07:08:00,3.79435,3.79535,3.78464,3.79535,3010000.0
2007-05-29 07:09:00,3.78981,3.79557,3.78474,3.79526,14270000.0
2007-05-29 07:10:00,3.79403,3.79533,3.78955,3.79424,4130000.0
2007-05-29 07:16:00,3.79069,3.79477,3.78836,3.78836,5630000.0
2007-05-29 07:17:00,3.79177,3.79795,3.79023,3.79566,7550000.0
2007-05-29 07:18:00,3.79406,3.7956,3.78971,3.7956,4140000.0
2007-05-29 07:19:00,3.79549,3.79549,3.79038,3.79038,5280000.0
2007-05-29 07:20:00,3.79342,3.79483,3.78549,3.79348,1900000.0
2007-05-29 07:22:00,3.79005,3.79955,3.78513,3.79646,13160000.0
2007-05-29 07:23:00,3.79312,3.79475,3.78346,3.78969,4910000.0
2007-05-29 07:24:00,3.79564,3.79564,3.79563,3.79563,760000.0
2007-05-29 07:25:00,3.79418,3.80069,3.79338,3.79663,6010000.0
2007-05-29 07:26:00,3.79421,3.79482,3.7852,3.794,4510000.0
2007-05-29 07:27:00,3.78388,3.79063,3.78284,3.79013,3020000.0
2007-05-29 07:31:00,3.79451,3.79498,3.78709,3.7912,4140000.0
2007-05-29 07:32:00,3.79001,3.79672,3.78644,3.7956,6000000.0
2007-05-29 07:33:00,3.79558,3.79558,3.78492,3.78954,3400000.0
2007-05-29 07:34:00,3.79151,3.79734,3.79089,3.79089,5280000.0
2007-05-29 07:35:00,3.79429,3.79599,3.79036,3.79537,5260000.0
2007-05-29 07:36:00,3.79501,3.79501,3.79159,3.79159,4880000.0
2007-05-29 07:38:00,3.79121,3.79498,3.78532,3.79498,6010000.0
2007-05-29 07:39:00,3.79543,3.79543,3.78926,3.79361,6030000.0
2007-05-29 07:40:00,3.79138,3.79656,3.79138,3.7953,4150000.0
2007-05-29 07:41:00,3.79108,3.79642,3.78687,3.79522,5260000.0
2007-05-29 07:42:00,3.79095,3.79738,3.78725,3.79553,4140000.0
2007-05-29 07:43:00,3.79449,3.79449,3.78304,3.78884,6010000.0
2007-05-29 07:44:00,3.79333,3.79579,3.78431,3.79579,15050000.0
2007-05-29 07:45:00,3.79349,3.79391,3.78506,3.78928,4520000.0
2007-05-29 07:46:00,3.79154,3.79641,3.78527,3.79131,6770000.0
2007-05-29 07:47:00,3.78534,3.79467,3.78424,3.79467,3770000.0
2007-05-29 07:48:00,3.79456,3.79456,3.78591,3.7897,1880000.0
2007-05-29 07:49:00,3.79359,3.7943,3.78996,3.79017,5260000.0
2007-05-29 07:50:00,3.79057,3.79404,3.7893,3.79004,5640000.0
2007-05-29 07:51:00,3.79359,3.7983,3.78754,3.79133,4520000.0
2007-05-29 07:52:00,3.7901,3.79459,3.78547,3.79383,5650000.0
2007-05-29 07:53:00,3.78972,3.79536,3.78972,3.79092,7150000.0
2007-05-29 07:54:00,3.79504,3.7951,3.78388,3.7951,6770000.0
2007-05-29 07:55:00,3.79045,3.79474,3.79004,3.7906,6400000.0
2007-05-29 07:56:00,3.78611,3.79689,3.78611,3.79433,4510000.0
2007-05-29 07:57:00,3.79417,3.79572,3.78694,3.79572,6020000.0
2007-05-29 07:58:00,3.79496,3.79641,3.78886,3.78903,6030000.0
2007-05-29 07:59:00,3.79039,3.79653,3.78948,3.79057,4140000.0
2007-05-29 08:00:00,3.79697,3.80212,3.79353,3.79735,4150000.0
2007-05-29 08:01:00,3.79554,3.79554,3.7902,3.7902,1130000.0
2007-05-29 08:02:00,3.79531,3.79531,3.78565,3.79004,6390000.0
2007-05-29 08:03:00,3.79179,3.79286,3.7843,3.7843,6390000.0
2007-05-29 08:04:00,3.79355,3.79592,3.7857,3.79465,8290000.0
2007-05-29 08:05:00,3.79454,3.79513,3.7897,3.78998,7150000.0
2007-05-29 08:06:00,3.7951,3.7951,3.78925,3.79359,2640000.0
2007-05-29 08:07:00,3.78905,3.79554,3.78551,3.79548,9030000.0
2007-05-29 08:08:00,3.79153,3.79598,3.78929,3.79048,3750000.0
2007-05-29 08:09:00,3.79379,3.79379,3.79089,3.79089,1880000.0
2007-05-29 08:10:00,3.7978,3.7978,3.79123,3.79123,1900000.0
2007-05-29 08:11:00,3.79552,3.79781,3.78779,3.79304,4150000.0
2007-05-29 08:13:00,3.79611,3.79913,3.79005,3.79676,6020000.0
2007-05-29 08:14:00,3.79415,3.79415,3.78077,3.78419,14300000.0
2007-05-29 08:15:00,3.7944,3.7944,3.78676,3.78925,6390000.0
2007-05-29 08:16:00,3.79169,3.79441,3.78705,3.79403,4130000.0
2007-05-29 08:17:00,3.79539,3.79539,3.78563,3.78563,4900000.0
2007-05-29 08:18:00,3.79537,3.79537,3.78851,3.79452,2260000.0
2007-05-29 08:19:00,3.79193,3.79449,3.78615,3.79171,2260000.0
2007-05-29 08:20:00,3.78804,3.80375,3.78804,3.79807,5650000.0
2007-05-29 08:23:00,3.79216,3.79938,3.79147,3.7959,5630000.0
2007-05-29 08:24:00,3.79075,3.7938,3.78256,3.79335,7510000.0
2007-05-29 08:25:00,3.79537,3.79537,3.78538,3.78538,4130000.0
2007-05-29 08:26:00,3.78829,3.80007,3.78643,3.78643,7140000.0
2007-05-29 08:27:00,3.79201,3.79905,3.79201,3.79534,5250000.0
2007-05-29 08:28:00,3.80164,3.80206,3.79328,3.79496,4910000.0
2007-05-29 08:29:00,3.78618,3.79816,3.78618,3.79173,4880000.0
2007-05-29 08:30:00,3.78942,3.79728,3.78942,3.79111,5280000.0
2007-05-29 08:31:00,3.78961,3.79585,3.78961,3.79585,3380000.0
2007-05-29 08:33:00,3.80212,3.80212,3.79364,3.79769,6000000.0
2007-05-29 08:36:00,3.79221,3.79871,3.79221,3.79724,4880000.0
2007-05-29 08:37:00,3.79118,3.796,3.78769,3.79505,4880000.0
2007-05-29 08:38:00,3.79837,3.79872,3.78941,3.79504,4890000.0
2007-05-29 08:39:00,3.79366,3.80391,3.78782,3.80293,5290000.0
2007-05-29 08:40:00,3.79061,3.80313,3.79061,3.79842,4150000.0
2007-05-29 08:41:00,3.79683,3.80173,3.79083,3.79729,6770000.0
2007-05-29 08:42:00,3.79604,3.80398,3.79209,3.79704,4510000.0
2007-05-29 08:43:00,3.8039,3.8107,3.79957,3.80727,4520000.0
2007-05-29 08:44:00,3.80235,3.8082,3.79807,3.80711,4900000.0
2007-05-29 08:45:00,3.80482,3.80482,3.79911,3.80316,4140000.0
2007-05-29 08:46:00,3.80644,3.80676,3.80034,3.80182,4890000.0
2007-05-29 08:47:00,3.80748,3.80765,3.80231,3.80765,6010000.0
2007-05-29 08:48:00,3.80653,3.80961,3.79948,3.80456,6000000.0
2007-05-29 08:49:00,3.80472,3.80789,3.79765,3.80495,6380000.0
2007-05-29 08:50:00,3.80794,3.80906,3.80393,3.80875,6770000.0
2007-05-29 08:51:00,3.80206,3.80963,3.80206,3.80913,6390000.0
2007-05-29 08:52:00,3.80995,3.81059,3.80032,3.80956,4140000.0
2007-05-29 08:53:00,3.80652,3.80758,3.79906,3.80758,5250000.0
2007-05-29 08:54:00,3.79766,3.80745,3.79707,3.80745,4510000.0
2007-05-29 08:55:00,3.80794,3.80794,3.80186,3.80249,4140000.0
2007-05-29 08:56:00,3.80631,3.80792,3.80131,3.80755,4510000.0
2007-05-29 08:57:00,3.8076,3.8084,3.80314,3.8084,4510000.0
2007-05-29 08:58:00,3.79841,3.80847,3.79841,3.80405,7140000.0
2007-05-29 08:59:00,3.80523,3.81144,3.80197,3.80992,9030000.0
2007-05-29 09:00:00,3.80335,3.80997,3.80226,3.80392,6020000.0
2007-05-29 09:01:00,3.80879,3.81082,3.80028,3.80735,7510000.0
2007-05-29 09:02:00,3.80484,3.81007,3.80111,3.81007,4880000.0
2007-05-29 09:03:00,3.80315,3.80853,3.80206,3.8035,4890000.0
2007-05-29 09:04:00,3.80874,3.81218,3.80084,3.80084,5260000.0
2007-05-29 09:05:00,3.8072,3.80956,3.80338,3.80855,8280000.0
2007-05-29 09:06:00,3.80033,3.80892,3.7993,3.80561,7530000.0
2007-05-29 09:07:00,3.81118,3.81173,3.80189,3.80643,7510000.0
2007-05-29 09:08:00,3.80102,3.80998,3.80102,3.8036,4510000.0
2007-05-29 09:09:00,3.80877,3.80877,3.79873,3.80862,5640000.0
2007-05-29 09:10:00,3.80992,3.81132,3.80223,3.80969,6000000.0
2007-05-29 09:11:00,3.80565,3.81257,3.80173,3.80686,7130000.0
2007-05-29 09:12:00,3.80518,3.81286,3.80518,3.80971,5630000.0
2007-05-29 09:13:00,3.81112,3.81112,3.80179,3.80651,6400000.0
2007-05-29 09:14:00,3.80976,3.80976,3.79941,3.80339,7140000.0
2007-05-29 09:15:00,3.80958,3.80958,3.79895,3.80728,4140000.0
2007-05-29 09:16:00,3.80685,3.80752,3.80198,3.80265,5260000.0
2007-05-29 09:17:00,3.79972,3.80987,3.79972,3.80418,6760000.0
2007-05-29 09:18:00,3.80711,3.81015,3.80053,3.80661,5630000.0
2007-05-29 09:19:00,3.79792,3.8071,3.79756,3.79756,5260000.0
2007-05-29 09:20:00,3.80857,3.80952,3.8001,3.80859,7140000.0
2007-05-29 09:21:00,3.80826,3.80855,3.80309,3.80309,4890000.0
2007-05-29 09:22:00,3.80343,3.80675,3.79728,3.8002,11640000.0
2007-05-29 09:23:00,3.80389,3.80825,3.79745,3.80155,4140000.0
2007-05-29 09:24:00,3.80659,3.81084,3.80449,3.80449,4890000.0
2007-05-29 09:25:00,3.80481,3.80963,3.79801,3.80511,6010000.0
2007-05-29 09:26:00,3.80584,3.8086,3.799,3.8086,3770000.0
2007-05-29 09:27:00,3.80086,3.81448,3.80086,3.81128,5260000.0
2007-05-29 09:28:00,3.80533,3.80845,3.80288,3.80573,4520000.0
2007-05-29 09:29:00,3.80922,3.81042,3.80305,3.8096,6390000.0
2007-05-29 09:30:00,3.80779,3.80958,3.79952,3.80922,5660000.0
2007-05-29 09:31:00,3.80763,3.809,3.80314,3.809,4140000.0
2007-05-29 09:32:00,3.80568,3.8101,3.80303,3.80303,4880000.0
2007-05-29 09:33:00,3.80491,3.81156,3.80148,3.80963,9770000.0
2007-05-29 09:34:00,3.80594,3.81074,3.80138,3.80213,5260000.0
2007-05-29 09:35:00,3.80717,3.81194,3.80277,3.81103,6010000.0
2007-05-29 09:36:00,3.80787,3.81274,3.80594,3.81051,4880000.0
2007-05-29 09:37:00,3.81217,3.81313,3.8052,3.81269,5650000.0
2007-05-29 09:38:00,3.80742,3.81041,3.80067,3.80067,6390000.0
2007-05-29 09:39:00,3.80565,3.8147,3.80565,3.80744,4510000.0
2007-05-29 09:40:00,3.80772,3.81249,3.80427,3.80866,6020000.0
2007-05-29 09:41:00,3.81258,3.81258,3.80687,3.80862,4880000.0
2007-05-29 09:42:00,3.80999,3.81196,3.80706,3.81196,4510000.0
2007-05-29 09:43:00,3.80647,3.81329,3.80363,3.81031,7140000.0
2007-05-29 09:44:00,3.81242,3.81242,3.80278,3.80686,9000000.0
2007-05-29 09:45:00,3.80984,3.8117,3.80092,3.81005,8670000.0
2007-05-29 09:46:00,3.80657,3.8124,3.80657,3.81216,5250000.0
2007-05-29 09:47:00,3.80963,3.81218,3.8023,3.81072,11630000.0
2007-05-29 09:48:00,3.80628,3.81117,3.80506,3.81117,5260000.0
2007-05-29 09:49:00,3.80948,3.80999,3.80074,3.80974,4890000.0
2007-05-29 09:50:00,3.81088,3.81088,3.80596,3.80844,5250000.0
2007-05-29 09:51:00,3.81062,3.81114,3.80196,3.80653,7140000.0
2007-05-29 09:52:00,3.8036,3.81252,3.8036,3.80758,5630000.0
2007-05-29 09:53:00,3.81114,3.81133,3.80026,3.80522,7510000.0
2007-05-29 09:54:00,3.80671,3.81188,3.80671,3.8069,4880000.0
2007-05-29 09:55:00,3.80689,3.8138,3.804,3.81073,6760000.0
2007-05-29 09:56:00,3.80019,3.81018,3.80019,3.81018,4520000.0
2007-05-29 09:57:00,3.81015,3.81015,3.8006,3.80929,10520000.0
2007-05-29 09:58:00,3.80423,3.81046,3.80314,3.81046,4880000.0
2007-05-29 09:59:00,3.80541,3.8114,3.80209,3.81016,14270000.0
2007-05-29 10:00:00,3.81003,3.81129,3.80059,3.80862,10900000.0
2007-05-29 10:01:00,3.80844,3.80918,3.80015,3.80015,9390000.0
2007-05-29 10:02:00,3.80564,3.81096,3.80058,3.80511,8650000.0
2007-05-29 10:03:00,3.8048,3.81083,3.8006,3.80763,6760000.0
2007-05-29 10:04:00,3.81027,3.81027,3.79797,3.80526,7900000.0
2007-05-29 10:05:00,3.81112,3.8129,3.80264,3.8089,6750000.0
2007-05-29 10:06:00,3.80958,3.8109,3.80355,3.8109,5270000.0
2007-05-29 10:07:00,3.80898,3.81153,3.80532,3.81065,6760000.0
2007-05-29 10:08:00,3.80186,3.81093,3.80134,3.80507,7140000.0
2007-05-29 10:09:00,3.80892,3.81313,3.80232,3.80232,6770000.0
2007-05-29 10:10:00,3.81008,3.81144,3.8061,3.80991,5260000.0
2007-05-29 10:11:00,3.80708,3.81203,3.80708,3.81171,4140000.0
2007-05-29 10:12:00,3.80684,3.81203,3.80684,3.80723,7510000.0
2007-05-29 10:13:00,3.81062,3.81062,3.80205,3.80414,5260000.0
2007-05-29 10:14:00,3.81164,3.81241,3.8042,3.8067,7900000.0
2007-05-29 10:15:00,3.80612,3.81276,3.80485,3.80485,3770000.0
2007-05-29 10:16:00,3.80659,3.81164,3.8013,3.80558,13900000.0
2007-05-29 10:17:00,3.80774,3.8128,3.8018,3.8018,11280000.0
2007-05-29 10:18:00,3.80618,3.81499,3.80227,3.81259,6010000.0
2007-05-29 10:19:00,3.79946,3.8136,3.79946,3.80696,10890000.0
2007-05-29 10:20:00,3.80526,3.81023,3.79928,3.80841,7900000.0
2007-05-29 10:21:00,3.81043,3.8105,3.79849,3.80465,14650000.0
2007-05-29 10:22:00,3.80568,3.80935,3.80083,3.80935,6390000.0
2007-05-29 10:23:00,3.80435,3.81042,3.80146,3.80611,4510000.0
2007-05-29 10:24:00,3.81137,3.81137,3.80086,3.80945,9020000.0
2007-05-29 10:25:00,3.80646,3.81348,3.8031,3.8031,4880000.0
2007-05-29 10:26:00,3.80954,3.81166,3.8014,3.80823,12020000.0
2007-05-29 10:27:00,3.81004,3.8126,3.80702,3.80702,7140000.0
2007-05-29 10:28:00,3.80213,3.81208,3.80213,3.81113,7880000.0
2007-05-29 10:29:00,3.80513,3.81302,3.80272,3.81216,6380000.0
2007-05-29 10:30:00,3.8138,3.81563,3.80527,3.81199,7140000.0
2007-05-29 10:31:00,3.81048,3.81125,3.80153,3.81034,7140000.0
2007-05-29 10:32:00,3.80847,3.81504,3.80847,3.81422,8270000.0
2007-05-29 10:33:00,3.81312,3.81312,3.80594,3.81268,6380000.0
2007-05-29 10:34:00,3.80383,3.81408,3.80383,3.8083,7140000.0
2007-05-29 10:35:00,3.81347,3.81598,3.80844,3.80914,10520000.0
2007-05-29 10:36:00,3.81314,3.81314,3.80558,3.81179,3780000.0
2007-05-29 10:37:00,3.81287,3.81527,3.803,3.80845,11650000.0
2007-05-29 10:38:00,3.80995,3.81336,3.80185,3.81217,6760000.0
2007-05-29 10:39:00,3.81243,3.81429,3.80539,3.81309,4880000.0
2007-05-29 10:40:00,3.81236,3.81344,3.80407,3.80407,5260000.0
2007-05-29 10:41:00,3.80446,3.81569,3.80446,3.81403,4510000.0
2007-05-29 10:42:00,3.80488,3.81147,3.80488,3.81144,6010000.0
2007-05-29 10:43:00,3.81174,3.81174,3.80361,3.8057,6400000.0
2007-05-29 10:44:00,3.80959,3.81411,3.80649,3.81411,10530000.0
2007-05-29 10:45:00,3.81085,3.81689,3.80863,3.80992,12390000.0
2007-05-29 10:46:00,3.81296,3.81477,3.80704,3.81213,4890000.0
2007-05-29 10:47:00,3.81052,3.81488,3.80915,3.81387,5270000.0
2007-05-29 10:48:00,3.80964,3.81501,3.80507,3.80953,7130000.0
2007-05-29 10:49:00,3.81369,3.81503,3.80566,3.81424,4890000.0
2007-05-29 10:50:00,3.81356,3.81595,3.80397,3.81549,8640000.0
2007-05-29 10:51:00,3.81249,3.81344,3.80196,3.80735,6380000.0
2007-05-29 10:52:00,3.81224,3.81286,3.80647,3.81179,8640000.0
2007-05-29 10:53:00,3.80627,3.81519,3.80586,3.81436,6770000.0
2007-05-29 10:54:00,3.81054,3.81707,3.80898,3.80898,5260000.0
2007-05-29 10:55:00,3.80944,3.81843,3.80642,3.81207,5640000.0
2007-05-29 10:56:00,3.81003,3.81437,3.8056,3.8099,4510000.0
2007-05-29 10:57:00,3.81065,3.81649,3.80815,3.80815,6010000.0
2007-05-29 10:58:00,3.81305,3.81479,3.80436,3.81415,6400000.0
2007-05-29 10:59:00,3.80495,3.8152,3.80495,3.81488,7150000.0
2007-05-29 11:00:00,3.81269,3.81643,3.80617,3.81515,7920000.0
2007-05-29 11:01:00,3.8127,3.81481,3.80823,3.80823,6020000.0
2007-05-29 11:02:00,3.80468,3.81537,3.80468,3.8107,4140000.0
2007-05-29 11:03:00,3.80569,3.8147,3.80511,3.80989,6380000.0
2007-05-29 11:04:00,3.81401,3.81429,3.80438,3.81429,4520000.0
2007-05-29 11:05:00,3.81175,3.81612,3.80608,3.80608,6760000.0
2007-05-29 11:06:00,3.8099,3.81554,3.8099,3.81485,4900000.0
2007-05-29 11:07:00,3.81401,3.81557,3.80602,3.80607,7880000.0
2007-05-29 11:08:00,3.81361,3.81538,3.80485,3.8144,6390000.0
2007-05-29 11:09:00,3.81401,3.81515,3.80916,3.81515,4140000.0
2007-05-29 11:10:00,3.8122,3.81427,3.80268,3.81232,8260000.0
2007-05-29 11:11:00,3.81281,3.8148,3.80434,3.80434,4880000.0
2007-05-29 11:12:00,3.80909,3.81539,3.80856,3.81012,6390000.0
2007-05-29 11:13:00,3.81027,3.81562,3.80632,3.81502,6030000.0
2007-05-29 11:14:00,3.81134,3.81491,3.80597,3.81207,6020000.0
2007-05-29 11:15:00,3.81483,3.81637,3.80605,3.81098,4890000.0
2007-05-29 11:16:00,3.81332,3.81395,3.80745,3.80851,4510000.0
2007-05-29 11:17:00,3.81357,3.814,3.80457,3.80962,4890000.0
2007-05-29 11:18:00,3.81417,3.81445,3.80423,3.80895,6020000.0
2007-05-29 11:19:00,3.81348,3.81362,3.80423,3.81362,4520000.0
2007-05-29 11:20:00,3.81438,3.81642,3.80714,3.81146,6390000.0
2007-05-29 11:21:00,3.81289,3.81342,3.80318,3.80746,9040000.0
2007-05-29 11:22:00,3.81062,3.81496,3.81043,3.81043,6010000.0
2007-05-29 11:23:00,3.80467,3.81605,3.80467,3.81531,7890000.0
2007-05-29 11:24:00,3.80488,3.81453,3.80413,3.81186,12030000.0
2007-05-29 11:25:00,3.81455,3.81455,3.80569,3.81335,5260000.0
2007-05-29 11:26:00,3.81405,3.81412,3.80914,3.80914,4140000.0
2007-05-29 11:27:00,3.81435,3.81435,3.80402,3.80402,4510000.0
2007-05-29 11:28:00,3.81,3.81678,3.80884,3.81273,10900000.0
2007-05-29 11:29:00,3.8125,3.81329,3.80619,3.81329,7130000.0
2007-05-29 11:30:00,3.81052,3.81387,3.80769,3.81387,4150000.0
2007-05-29 11:31:00,3.81332,3.81493,3.80852,3.81493,6770000.0
2007-05-29 11:32:00,3.81116,3.81256,3.80022,3.8075,12020000.0
2007-05-29 11:33:00,3.81052,3.8126,3.80104,3.8126,4890000.0
2007-05-29 11:34:00,3.81395,3.81395,3.80778,3.81163,4510000.0
2007-05-29 11:35:00,3.80912,3.81735,3.8064,3.8064,6030000.0
2007-05-29 11:36:00,3.81401,3.81401,3.81249,3.813,7510000.0
2007-05-29 11:37:00,3.81299,3.81399,3.80417,3.81112,5250000.0
2007-05-29 11:38:00,3.81071,3.8165,3.80938,3.8141,5270000.0
2007-05-29 11:39:00,3.81051,3.81212,3.80258,3.80606,5650000.0
2007-05-29 11:40:00,3.81317,3.81447,3.81074,3.81384,5260000.0
2007-05-29 11:42:00,3.81388,3.81437,3.80893,3.8103,4880000.0
2007-05-29 11:43:00,3.80435,3.81564,3.80435,3.81424,4140000.0
2007-05-29 11:44:00,3.80665,3.81321,3.80665,3.81062,4510000.0
2007-05-29 11:45:00,3.81156,3.81456,3.80012,3.81456,4140000.0
2007-05-29 11:46:00,3.81366,3.81366,3.80844,3.81237,6380000.0
2007-05-29 11:47:00,3.81266,3.81395,3.806,3.80692,7890000.0
2007-05-29 11:48:00,3.81329,3.8146,3.80877,3.81413,6770000.0
2007-05-29 11:49:00,3.81072,3.81507,3.80352,3.81374,10160000.0
2007-05-29 11:50:00,3.80985,3.8157,3.80985,3.81105,7510000.0
2007-05-29 11:51:00,3.81311,3.81422,3.80448,3.81027,7130000.0
2007-05-29 11:52:00,3.81484,3.81484,3.80895,3.81347,4880000.0
2007-05-29 11:53:00,3.80956,3.81443,3.80502,3.81357,9390000.0
2007-05-29 11:54:00,3.81375,3.81376,3.80827,3.80864,6750000.0
2007-05-29 11:55:00,3.81448,3.81472,3.80511,3.81072,5640000.0
2007-05-29 11:56:00,3.81388,3.81466,3.80966,3.80966,5260000.0
2007-05-29 11:57:00,3.81427,3.81427,3.80722,3.80722,5260000.0
2007-05-29 11:59:00,3.81166,3.81375,3.80672,3.81375,5260000.0
2007-05-29 12:00:00,3.81399,3.81399,3.80776,3.80989,10520000.0
2007-05-29 12:01:00,3.81392,3.81441,3.81112,3.81285,7510000.0
2007-05-29 12:02:00,3.81291,3.81331,3.80638,3.80813,4890000.0
2007-05-29 12:03:00,3.81132,3.81132,3.80657,3.81056,4520000.0
2007-05-29 12:04:00,3.81067,3.81121,3.80373,3.81112,5250000.0
2007-05-29 12:05:00,3.80805,3.81143,3.80434,3.80834,7140000.0
2007-05-29 12:06:00,3.80861,3.81331,3.8025,3.80538,7510000.0
2007-05-29 12:07:00,3.81244,3.81244,3.80453,3.80814,5640000.0
2007-05-29 12:08:00,3.80984,3.81288,3.80612,3.80729,7140000.0
2007-05-29 12:09:00,3.81197,3.81198,3.80552,3.81198,4890000.0
2007-05-29 12:10:00,3.80761,3.81256,3.80405,3.80818,4880000.0
2007-05-29 12:11:00,3.81049,3.81483,3.80686,3.80885,7130000.0
2007-05-29 12:12:00,3.81117,3.81335,3.80621,3.8121,5630000.0
2007-05-29 12:13:00,3.81183,3.81183,3.79958,3.80699,5250000.0
2007-05-29 12:14:00,3.8103,3.8103,3.80251,3.80801,4510000.0
2007-05-29 12:15:00,3.81072,3.8114,3.80101,3.80947,7140000.0
2007-05-29 12:16:00,3.81022,3.81169,3.80239,3.80239,4510000.0
2007-05-29 12:17:00,3.80474,3.81144,3.80474,3.80647,5260000.0
2007-05-29 12:18:00,3.81131,3.81154,3.79812,3.80567,8270000.0
2007-05-29 12:19:00,3.81005,3.81101,3.80098,3.80997,6020000.0
2007-05-29 12:20:00,3.8094,3.80983,3.80552,3.80983,6000000.0
2007-05-29 12:21:00,3.81051,3.81162,3.80363,3.80623,6020000.0
2007-05-29 12:22:00,3.80083,3.8105,3.80083,3.8105,5260000.0
2007-05-29 12:23:00,3.81038,3.81266,3.80169,3.80787,7130000.0
2007-05-29 12:24:00,3.80487,3.81078,3.80487,3.80524,6020000.0
2007-05-29 12:25:00,3.809,3.81284,3.80584,3.80916,7510000.0
2007-05-29 12:26:00,3.81069,3.81098,3.80377,3.81098,4880000.0
2007-05-29 12:27:00,3.81001,3.81001,3.80219,3.80914,4880000.0
2007-05-29 12:28:00,3.80401,3.8111,3.80059,3.80736,6770000.0
2007-05-29 12:29:00,3.80616,3.81173,3.80588,3.8112,8270000.0
2007-05-29 12:30:00,3.80325,3.81359,3.80325,3.80853,5260000.0
2007-05-29 12:31:00,3.80823,3.80997,3.80557,3.80675,4140000.0
2007-05-29 12:32:00,3.8068,3.81334,3.8005,3.80643,9400000.0
2007-05-29 12:33:00,3.80964,3.81188,3.80193,3.81086,7130000.0
2007-05-29 12:34:00,3.81037,3.81333,3.80453,3.80694,8250000.0
2007-05-29 12:35:00,3.80955,3.81092,3.80189,3.80568,6390000.0
2007-05-29 12:36:00,3.80767,3.8106,3.79887,3.80978,6400000.0
2007-05-29 12:37:00,3.81086,3.81093,3.80562,3.80617,4140000.0
2007-05-29 12:38:00,3.80541,3.8101,3.79994,3.80462,8640000.0
2007-05-29 12:39:00,3.81136,3.81136,3.80133,3.80651,6000000.0
2007-05-29 12:40:00,3.80227,3.80997,3.80227,3.80397,4880000.0
2007-05-29 12:41:00,3.81148,3.8128,3.80269,3.8117,6390000.0
2007-05-29 12:42:00,3.81094,3.81124,3.80143,3.80992,9390000.0
2007-05-29 12:43:00,3.81113,3.81189,3.80227,3.80633,4890000.0
2007-05-29 12:44:00,3.81078,3.81112,3.8048,3.8048,4880000.0
2007-05-29 12:45:00,3.81113,3.8139,3.80349,3.81161,13530000.0
2007-05-29 12:46:00,3.80541,3.81166,3.80302,3.81166,3770000.0
2007-05-29 12:47:00,3.80256,3.81136,3.80256,3.80623,6750000.0
2007-05-29 12:48:00,3.80694,3.81117,3.8018,3.8018,5260000.0
2007-05-29 12:49:00,3.81219,3.81219,3.80186,3.81126,7510000.0
2007-05-29 12:50:00,3.8026,3.81269,3.8026,3.81218,7130000.0
2007-05-29 12:51:00,3.80737,3.81293,3.80737,3.81256,5630000.0
2007-05-29 12:52:00,3.81191,3.81272,3.8035,3.8035,4890000.0
2007-05-29 12:53:00,3.81223,3.81223,3.80299,3.80718,7890000.0
2007-05-29 12:54:00,3.81311,3.81343,3.80466,3.80513,4890000.0
2007-05-29 12:56:00,3.81224,3.81309,3.80306,3.80554,4890000.0
2007-05-29 12:57:00,3.81255,3.8158,3.80453,3.80847,7140000.0
2007-05-29 12:58:00,3.81326,3.81326,3.80518,3.81218,7150000.0
2007-05-29 12:59:00,3.80904,3.81327,3.80663,3.81214,9400000.0
2007-05-29 13:00:00,3.80288,3.81293,3.8022,3.80983,12020000.0
2007-05-29 13:01:00,3.80271,3.81244,3.80032,3.80292,4520000.0
2007-05-29 13:04:00,3.81088,3.81382,3.80497,3.81342,7140000.0
2007-05-29 13:05:00,3.81234,3.81275,3.80464,3.80614,6010000.0
2007-05-29 13:06:00,3.81252,3.81252,3.80307,3.80956,7880000.0
2007-05-29 13:07:00,3.80239,3.81163,3.80161,3.81163,4890000.0
2007-05-29 13:08:00,3.80682,3.813,3.80682,3.80751,6000000.0
2007-05-29 13:09:00,3.81291,3.81351,3.80683,3.80683,9020000.0
2007-05-29 13:10:00,3.81139,3.8129,3.80754,3.81221,6780000.0
2007-05-29 13:11:00,3.8098,3.81183,3.80309,3.81058,4890000.0
2007-05-29 13:13:00,3.80856,3.81478,3.80545,3.81148,6010000.0
2007-05-29 13:14:00,3.81222,3.81222,3.79805,3.80974,6770000.0
2007-05-29 13:15:00,3.80919,3.81162,3.80248,3.81137,7900000.0
2007-05-29 13:16:00,3.81278,3.81311,3.80611,3.81058,6390000.0
2007-05-29 13:17:00,3.80903,3.81305,3.80287,3.81259,6770000.0
2007-05-29 13:18:00,3.8103,3.81145,3.80251,3.80967,4510000.0
2007-05-29 13:19:00,3.80846,3.81457,3.80807,3.80852,4510000.0
2007-05-29 13:20:00,3.80589,3.81319,3.80589,3.81229,5630000.0
2007-05-29 13:21:00,3.81303,3.81303,3.80634,3.81223,6390000.0
2007-05-29 13:22:00,3.80756,3.81328,3.80756,3.80945,4510000.0
2007-05-29 13:23:00,3.81295,3.81498,3.80606,3.81379,6760000.0
2007-05-29 13:24:00,3.81283,3.81283,3.803,3.81034,5630000.0
2007-05-29 13:25:00,3.81194,3.81194,3.80656,3.80725,4880000.0
2007-05-29 13:26:00,3.80728,3.81275,3.80364,3.80845,6400000.0
2007-05-29 13:27:00,3.81426,3.81729,3.80484,3.80484,7520000.0
2007-05-29 13:28:00,3.81297,3.81302,3.80666,3.80758,6760000.0
2007-05-29 13:29:00,3.81321,3.81406,3.80699,3.81266,8260000.0
2007-05-29 13:30:00,3.81295,3.81295,3.80626,3.81141,4510000.0
2007-05-29 13:31:00,3.8093,3.81366,3.80623,3.80679,6770000.0
2007-05-29 13:32:00,3.81293,3.81293,3.80318,3.81267,5270000.0
2007-05-29 13:33:00,3.80734,3.8124,3.80668,3.80716,5260000.0
2007-05-29 13:34:00,3.80735,3.81395,3.80346,3.80353,10520000.0
2007-05-29 13:35:00,3.80887,3.81059,3.79962,3.80502,9020000.0
2007-05-29 13:36:00,3.80719,3.81127,3.80618,3.80618,6770000.0
2007-05-29 13:37:00,3.80353,3.81256,3.80353,3.80765,7140000.0
2007-05-29 13:38:00,3.81203,3.81203,3.80436,3.80768,6380000.0
2007-05-29 13:39:00,3.802,3.81053,3.80158,3.80158,4510000.0
2007-05-29 13:40:00,3.8104,3.81202,3.80641,3.81199,5630000.0
2007-05-29 13:41:00,3.8107,3.81263,3.80433,3.80804,5270000.0
2007-05-29 13:42:00,3.81259,3.81278,3.80382,3.81181,6380000.0
2007-05-29 13:43:00,3.81274,3.81283,3.80272,3.81283,6760000.0
2007-05-29 13:44:00,3.81137,3.8159,3.80908,3.81219,8650000.0
2007-05-29 13:45:00,3.81077,3.81333,3.80285,3.81229,4140000.0
2007-05-29 13:46:00,3.81278,3.81278,3.80187,3.80807,6390000.0
2007-05-29 13:47:00,3.81331,3.81471,3.8045,3.8079,6390000.0
2007-05-29 13:48:00,3.80825,3.81585,3.80548,3.81268,7510000.0
2007-05-29 13:49:00,3.80864,3.81401,3.80327,3.81313,6020000.0
2007-05-29 13:50:00,3.8082,3.81496,3.80639,3.80823,4900000.0
2007-05-29 13:51:00,3.81319,3.81359,3.80373,3.80399,5260000.0
2007-05-29 13:52:00,3.81459,3.81459,3.80318,3.8131,6390000.0
2007-05-29 13:53:00,3.80748,3.81273,3.80171,3.81055,7910000.0
2007-05-29 13:54:00,3.8115,3.81297,3.80298,3.80652,5630000.0
2007-05-29 13:55:00,3.80452,3.81344,3.80369,3.81344,4510000.0
2007-05-29 13:56:00,3.81192,3.8129,3.80344,3.81139,12020000.0
2007-05-29 13:57:00,3.80962,3.81516,3.80458,3.80939,6760000.0
2007-05-29 13:58:00,3.81303,3.81303,3.80185,3.80671,4510000.0
2007-05-29 13:59:00,3.80435,3.81462,3.80435,3.8118,10900000.0
2007-05-29 14:00:00,3.81033,3.81341,3.8074,3.81031,7140000.0
2007-05-29 14:01:00,3.81256,3.81256,3.80357,3.80535,4890000.0
2007-05-29 14:02:00,3.80647,3.81286,3.80235,3.8079,5640000.0
2007-05-29 14:03:00,3.8133,3.8133,3.8063,3.81249,5250000.0
2007-05-29 14:04:00,3.80836,3.8125,3.80836,3.81181,6760000.0
2007-05-29 14:05:00,3.80403,3.81257,3.80179,3.81181,15010000.0
2007-05-29 14:06:00,3.80698,3.81547,3.80342,3.80911,9390000.0
2007-05-29 14:07:00,3.80653,3.8135,3.80653,3.80766,6380000.0
2007-05-29 14:08:00,3.80864,3.81313,3.80545,3.81313,5250000.0
2007-05-29 14:09:00,3.81238,3.813,3.80484,3.81215,7880000.0
2007-05-29 14:10:00,3.81122,3.8133,3.80699,3.80699,4520000.0
2007-05-29 14:11:00,3.8148,3.81547,3.80469,3.80751,6750000.0
2007-05-29 14:12:00,3.80832,3.81273,3.80706,3.81144,4890000.0
2007-05-29 14:13:00,3.81219,3.81219,3.80137,3.80551,9390000.0
2007-05-29 14:14:00,3.81316,3.81316,3.80598,3.80823,6400000.0
2007-05-29 14:15:00,3.80755,3.81342,3.8036,3.81296,8650000.0
2007-05-29 14:16:00,3.81253,3.81564,3.80545,3.80873,5640000.0
2007-05-29 14:17:00,3.81229,3.81245,3.80327,3.80938,5640000.0
2007-05-29 14:18:00,3.80303,3.81285,3.80303,3.81285,6010000.0
2007-05-29 14:19:00,3.8127,3.81281,3.80304,3.80304,6760000.0
2007-05-29 14:20:00,3.80614,3.81351,3.80614,3.81258,5250000.0
2007-05-29 14:21:00,3.80818,3.81138,3.80245,3.80823,6770000.0
2007-05-29 14:22:00,3.81312,3.81519,3.80438,3.81362,6390000.0
2007-05-29 14:23:00,3.81258,3.81258,3.80327,3.8077,6390000.0
2007-05-29 14:24:00,3.81001,3.8124,3.80281,3.8111,6000000.0
2007-05-29 14:25:00,3.81307,3.81307,3.80752,3.80757,4890000.0
2007-05-29 14:26:00,3.81282,3.81287,3.80357,3.81026,4510000.0
2007-05-29 14:27:00,3.81231,3.81315,3.80878,3.81276,4520000.0
2007-05-29 14:28:00,3.81217,3.81268,3.8075,3.81268,4510000.0
2007-05-29 14:29:00,3.81098,3.81308,3.80736,3.80736,7880000.0
2007-05-29 14:30:00,3.81262,3.81262,3.80714,3.81071,5250000.0
2007-05-29 14:31:00,3.81172,3.81266,3.8058,3.80898,6030000.0
2007-05-29 14:32:00,3.80832,3.81244,3.80672,3.8122,6010000.0
2007-05-29 14:33:00,3.81175,3.81339,3.80778,3.81166,5260000.0
2007-05-29 14:34:00,3.81289,3.8136,3.80404,3.81265,5270000.0
2007-05-29 14:35:00,3.81244,3.81381,3.80674,3.81284,7140000.0
2007-05-29 14:36:00,3.81217,3.81598,3.80792,3.81365,5650000.0
2007-05-29 14:37:00,3.809,3.81344,3.80305,3.80305,5640000.0
2007-05-29 14:38:00,3.81198,3.81389,3.80399,3.81371,7510000.0
2007-05-29 14:39:00,3.80887,3.81122,3.80472,3.81047,5630000.0
2007-05-29 14:40:00,3.81499,3.81666,3.80679,3.80907,6010000.0
2007-05-29 14:41:00,3.81464,3.81644,3.80574,3.81355,6020000.0
2007-05-29 14:42:00,3.81157,3.81267,3.80405,3.80833,4890000.0
2007-05-29 14:43:00,3.81055,3.81448,3.80458,3.80892,4890000.0
2007-05-29 14:44:00,3.80871,3.815,3.80871,3.80901,7510000.0
2007-05-29 14:45:00,3.81379,3.81486,3.8054,3.80954,9380000.0
2007-05-29 14:46:00,3.81389,3.81389,3.80092,3.81142,6390000.0
2007-05-29 14:47:00,3.81074,3.81473,3.80529,3.81375,6030000.0
2007-05-29 14:48:00,3.81433,3.81729,3.80659,3.81629,3770000.0
2007-05-29 14:49:00,3.81412,3.8151,3.8096,3.80965,4140000.0
2007-05-29 14:50:00,3.80872,3.81339,3.8017,3.80883,12780000.0
2007-05-29 14:52:00,3.80797,3.81488,3.80797,3.81488,4510000.0
2007-05-29 14:53:00,3.80343,3.81475,3.80343,3.81092,5260000.0
2007-05-29 14:54:00,3.81393,3.8154,3.80619,3.81044,5260000.0
2007-05-29 14:55:00,3.8107,3.81463,3.80482,3.81125,5260000.0
2007-05-29 14:56:00,3.81775,3.81775,3.80733,3.8128,7890000.0
2007-05-29 14:57:00,3.81474,3.81658,3.80628,3.81085,4890000.0
2007-05-29 14:58:00,3.81638,3.81638,3.80577,3.81284,6410000.0
2007-05-29 14:59:00,3.8152,3.81592,3.80988,3.81483,6780000.0
2007-05-29 15:00:00,3.81254,3.81448,3.80343,3.81448,5260000.0
2007-05-29 15:01:00,3.81307,3.81403,3.80442,3.81386,7140000.0
2007-05-29 15:02:00,3.81506,3.81873,3.80746,3.80746,8660000.0
2007-05-29 15:03:00,3.81135,3.81671,3.80965,3.81141,6380000.0
2007-05-29 15:04:00,3.81413,3.81566,3.81158,3.81201,4510000.0
2007-05-29 15:05:00,3.81594,3.81594,3.80643,3.81452,5630000.0
2007-05-29 15:06:00,3.81491,3.81514,3.80614,3.81514,6380000.0
2007-05-29 15:07:00,3.81464,3.81471,3.80962,3.81471,6000000.0
2007-05-29 15:08:00,3.81512,3.81646,3.81098,3.81098,5260000.0
2007-05-29 15:09:00,3.81213,3.81629,3.80535,3.81577,4880000.0
2007-05-29 15:10:00,3.80915,3.81703,3.80674,3.81149,5250000.0
2007-05-29 15:11:00,3.81424,3.81565,3.80539,3.81102,6400000.0
2007-05-29 15:12:00,3.81339,3.81413,3.80942,3.81013,4140000.0
2007-05-29 15:13:00,3.81297,3.81377,3.80251,3.81158,5260000.0
2007-05-29 15:14:00,3.80929,3.81399,3.80464,3.81341,5260000.0
2007-05-29 15:15:00,3.81142,3.81391,3.8063,3.81286,7130000.0
2007-05-29 15:16:00,3.80948,3.81368,3.80888,3.81294,6750000.0
2007-05-29 15:17:00,3.81528,3.81603,3.80506,3.80951,8640000.0
2007-05-29 15:18:00,3.81151,3.81294,3.80241,3.80832,5270000.0
2007-05-29 15:19:00,3.81267,3.81343,3.80752,3.81343,5250000.0
2007-05-29 15:20:00,3.81069,3.81311,3.80234,3.80234,6770000.0
2007-05-29 15:21:00,3.81166,3.81252,3.80763,3.80845,6000000.0
2007-05-29 15:22:00,3.80863,3.81303,3.80284,3.80284,4890000.0
2007-05-29 15:23:00,3.80932,3.81211,3.8011,3.8112,5250000.0
2007-05-29 15:24:00,3.81081,3.81151,3.80529,3.80686,4150000.0
2007-05-29 15:25:00,3.81261,3.81261,3.80687,3.80704,4510000.0
2007-05-29 15:26:00,3.81234,3.81234,3.80238,3.81205,4510000.0
2007-05-29 15:27:00,3.80768,3.81355,3.80186,3.80186,6760000.0
2007-05-29 15:28:00,3.8115,3.8115,3.8067,3.8067,5640000.0
2007-05-29 15:29:00,3.81364,3.81514,3.80515,3.81268,18030000.0
2007-05-29 15:30:00,3.81241,3.81341,3.80632,3.81081,4890000.0
2007-05-29 15:31:00,3.81243,3.81313,3.80717,3.81313,4890000.0
2007-05-29 15:32:00,3.81367,3.81375,3.80522,3.81221,4140000.0
2007-05-29 15:33:00,3.80459,3.81548,3.80459,3.80827,8270000.0
2007-05-29 15:34:00,3.80897,3.81259,3.80291,3.81259,9770000.0
2007-05-29 15:35:00,3.81296,3.81397,3.80195,3.80195,7140000.0
2007-05-29 15:36:00,3.80681,3.81239,3.80514,3.80768,5260000.0
2007-05-29 15:37:00,3.81341,3.81341,3.80766,3.80766,4890000.0
2007-05-29 15:38:00,3.81227,3.81327,3.80721,3.81276,7140000.0
2007-05-29 15:39:00,3.81009,3.81476,3.8092,3.81279,5260000.0
2007-05-29 15:40:00,3.8078,3.81341,3.8038,3.81341,4510000.0
2007-05-29 15:41:00,3.81259,3.81346,3.80752,3.81104,6750000.0
2007-05-29 15:42:00,3.80708,3.81261,3.80708,3.81162,4140000.0
2007-05-29 15:43:00,3.80973,3.81365,3.80744,3.81119,3770000.0
2007-05-29 15:44:00,3.81357,3.81357,3.80798,3.81334,11250000.0
2007-05-29 15:45:00,3.81247,3.81255,3.80334,3.8107,6390000.0
2007-05-29 15:46:00,3.8063,3.81078,3.80297,3.8052,4510000.0
2007-05-29 15:47:00,3.80674,3.81248,3.80674,3.81073,5650000.0
2007-05-29 15:48:00,3.79822,3.81086,3.79822,3.81086,4880000.0
2007-05-29 15:49:00,3.80984,3.81022,3.80651,3.80747,4880000.0
2007-05-29 15:50:00,3.80619,3.81146,3.80572,3.80572,5260000.0
2007-05-29 15:51:00,3.81152,3.81189,3.8011,3.80638,4880000.0
2007-05-29 15:52:00,3.80548,3.8095,3.79981,3.80005,5630000.0
2007-05-29 15:53:00,3.80225,3.81193,3.80175,3.80175,4510000.0
2007-05-29 15:54:00,3.811,3.811,3.805,3.81086,5260000.0
2007-05-29 15:55:00,3.81116,3.81214,3.80648,3.81185,6760000.0
2007-05-29 15:56:00,3.81113,3.81113,3.8055,3.8055,4510000.0
2007-05-29 15:57:00,3.81259,3.81465,3.80188,3.81107,7510000.0
2007-05-29 15:58:00,3.80843,3.81225,3.80265,3.80738,7140000.0
2007-05-29 15:59:00,3.81162,3.81252,3.80668,3.80897,4510000.0
2007-05-29 16:00:00,3.81145,3.81299,3.80492,3.81228,7890000.0
2007-05-29 16:01:00,3.80912,3.81326,3.80627,3.81019,6750000.0
2007-05-29 16:02:00,3.80997,3.81244,3.80362,3.80404,6010000.0
2007-05-29 16:03:00,3.81056,3.81376,3.80894,3.80895,4510000.0
2007-05-29 16:04:00,3.80949,3.81269,3.80461,3.8086,4520000.0
2007-05-29 16:05:00,3.80832,3.81296,3.80492,3.8125,6760000.0
2007-05-29 16:06:00,3.80523,3.81581,3.80523,3.81516,7510000.0
2007-05-29 16:07:00,3.81646,3.81662,3.80902,3.81425,4880000.0
2007-05-29 16:08:00,3.81254,3.81604,3.8104,3.81604,5260000.0
2007-05-29 16:09:00,3.81247,3.81694,3.80753,3.81638,6380000.0
2007-05-29 16:10:00,3.81004,3.81467,3.8084,3.81108,6380000.0
2007-05-29 16:11:00,3.81512,3.81539,3.80553,3.81539,6390000.0
2007-05-29 16:12:00,3.81574,3.81574,3.80879,3.80879,5260000.0
2007-05-29 16:13:00,3.81141,3.82013,3.80963,3.81527,8250000.0
2007-05-29 16:14:00,3.81616,3.81635,3.81079,3.81079,4140000.0
2007-05-29 16:15:00,3.80972,3.81661,3.80972,3.81249,5260000.0
2007-05-29 16:16:00,3.81236,3.81398,3.80772,3.81014,7520000.0
2007-05-29 16:17:00,3.81097,3.81656,3.81097,3.81421,5250000.0
2007-05-29 16:19:00,3.80601,3.81553,3.80601,3.81082,5250000.0
2007-05-29 16:20:00,3.81363,3.81727,3.80615,3.80849,4510000.0
2007-05-29 16:21:00,3.81663,3.81663,3.80726,3.81447,5630000.0
2007-05-29 16:22:00,3.8166,3.81717,3.81143,3.81553,6760000.0
2007-05-29 16:23:00,3.81012,3.81505,3.80361,3.81505,7890000.0
2007-05-29 16:24:00,3.81558,3.81678,3.8121,3.815,6380000.0
2007-05-29 16:25:00,3.8131,3.81774,3.81099,3.81774,5250000.0
2007-05-29 16:26:00,3.8173,3.81813,3.81113,3.81795,5270000.0
2007-05-29 16:27:00,3.81258,3.81739,3.80761,3.81498,7510000.0
2007-05-29 16:28:00,3.81844,3.81844,3.80767,3.80767,4510000.0
2007-05-29 16:29:00,3.80689,3.81601,3.80689,3.81601,6380000.0
2007-05-29 16:30:00,3.81341,3.81685,3.81016,3.81016,9780000.0
2007-05-29 16:31:00,3.81536,3.8164,3.80526,3.8121,6020000.0
2007-05-29 16:32:00,3.8175,3.81797,3.81143,3.81712,6020000.0
2007-05-29 16:33:00,3.8173,3.81801,3.81283,3.81355,4880000.0
2007-05-29 16:34:00,3.81811,3.81825,3.8111,3.81294,6750000.0
2007-05-29 16:35:00,3.81418,3.81987,3.80913,3.8146,3770000.0
2007-05-29 16:36:00,3.81708,3.82027,3.81231,3.82003,4510000.0
2007-05-29 16:37:00,3.81947,3.82092,3.81848,3.82092,7500000.0
2007-05-29 16:38:00,3.81942,3.82258,3.81168,3.81714,7880000.0
2007-05-29 16:39:00,3.82112,3.82116,3.81143,3.81627,4880000.0
2007-05-29 16:40:00,3.82133,3.82179,3.81505,3.81585,4510000.0
2007-05-29 16:41:00,3.8211,3.82118,3.81255,3.81944,4510000.0
2007-05-29 16:42:00,3.81412,3.82078,3.81412,3.8207,4510000.0
2007-05-29 16:43:00,3.8196,3.82415,3.81341,3.81712,5260000.0
2007-05-29 16:44:00,3.82101,3.82226,3.81552,3.81753,5260000.0
2007-05-29 16:45:00,3.82104,3.82664,3.81256,3.81985,10530000.0
2007-05-29 16:46:00,3.82111,3.822,3.81489,3.81769,5260000.0
2007-05-29 16:47:00,3.82147,3.82219,3.8115,3.82076,7510000.0
2007-05-29 16:48:00,3.82157,3.8224,3.81285,3.82113,7140000.0
2007-05-29 16:49:00,3.81971,3.82375,3.81256,3.8175,5640000.0
2007-05-29 16:50:00,3.82093,3.82182,3.8123,3.82155,5260000.0
2007-05-29 16:51:00,3.8204,3.82097,3.81201,3.82092,6010000.0
2007-05-29 16:52:00,3.81647,3.82241,3.81174,3.81174,4890000.0
2007-05-29 16:53:00,3.82198,3.82413,3.81394,3.82104,6760000.0
2007-05-29 16:54:00,3.82125,3.82125,3.8099,3.81572,6020000.0
2007-05-29 16:55:00,3.81625,3.82083,3.81161,3.81641,4510000.0
2007-05-29 16:56:00,3.81781,3.8223,3.81011,3.81572,6020000.0
2007-05-29 16:57:00,3.80949,3.82143,3.80949,3.81197,7130000.0
2007-05-29 16:58:00,3.82104,3.82108,3.81616,3.82108,4150000.0
2007-05-29 16:59:00,3.81892,3.82134,3.81554,3.82134,3380000.0
2007-05-29 17:00:00,3.82167,3.82181,3.8125,3.82142,6380000.0
2007-05-29 17:01:00,3.81279,3.822,3.81279,3.81507,7510000.0
2007-05-29 17:02:00,3.82114,3.82259,3.81522,3.82142,8250000.0
2007-05-29 17:03:00,3.81664,3.82227,3.81337,3.81876,7510000.0
2007-05-29 17:04:00,3.82147,3.82186,3.81477,3.81554,6390000.0
2007-05-29 17:05:00,3.82303,3.8232,3.8133,3.81967,6000000.0
2007-05-29 17:06:00,3.82285,3.82564,3.81415,3.82425,5270000.0
2007-05-29 17:07:00,3.81928,3.82514,3.81928,3.82444,6000000.0
2007-05-29 17:08:00,3.82234,3.82328,3.81206,3.8182,5630000.0
2007-05-29 17:09:00,3.82279,3.82312,3.81682,3.82312,7510000.0
2007-05-29 17:10:00,3.81948,3.8271,3.81948,3.82093,7140000.0
2007-05-29 17:11:00,3.8197,3.82439,3.81429,3.82303,7500000.0
2007-05-29 17:12:00,3.82495,3.82495,3.82028,3.82028,4880000.0
2007-05-29 17:13:00,3.82326,3.82326,3.81541,3.82306,4880000.0
2007-05-29 17:14:00,3.82376,3.82384,3.81742,3.82384,6380000.0
2007-05-29 17:15:00,3.82137,3.82329,3.81724,3.81878,6010000.0
2007-05-29 17:16:00,3.81834,3.82476,3.81509,3.82027,6760000.0
2007-05-29 17:18:00,3.82421,3.82421,3.8141,3.82053,5630000.0
2007-05-29 17:19:00,3.82515,3.82515,3.81532,3.8246,6010000.0
2007-05-29 17:20:00,3.81978,3.82483,3.81671,3.81671,5250000.0
2007-05-29 17:21:00,3.82123,3.82329,3.81888,3.82006,6380000.0
2007-05-29 17:22:00,3.82325,3.82325,3.81737,3.82266,5660000.0
2007-05-29 17:23:00,3.82185,3.82399,3.81716,3.82335,6010000.0
2007-05-29 17:24:00,3.81885,3.82448,3.81866,3.81991,4150000.0
2007-05-29 17:25:00,3.81405,3.82345,3.81405,3.82217,7880000.0
2007-05-29 17:26:00,3.8234,3.82412,3.81457,3.81983,5260000.0
2007-05-29 17:27:00,3.82392,3.82392,3.8133,3.82033,5630000.0
2007-05-29 17:28:00,3.82234,3.82329,3.81195,3.82199,9390000.0
2007-05-29 17:29:00,3.82316,3.8235,3.81658,3.82343,6770000.0
2007-05-29 17:30:00,3.82263,3.82263,3.81284,3.81941,17270000.0
2007-05-29 17:31:00,3.81991,3.82448,3.81867,3.81867,4880000.0
2007-05-29 17:32:00,3.82306,3.82369,3.81484,3.82349,4520000.0
2007-05-29 17:33:00,3.81987,3.82711,3.81828,3.82374,6390000.0
2007-05-29 17:34:00,3.81478,3.8192,3.8146,3.81483,4890000.0
2007-05-29 17:35:00,3.82332,3.82332,3.81288,3.81817,7140000.0
2007-05-29 17:36:00,3.82074,3.82601,3.81555,3.81555,4510000.0
2007-05-29 17:37:00,3.81915,3.82232,3.81337,3.82179,5640000.0
2007-05-29 17:38:00,3.82461,3.82461,3.81896,3.82271,7520000.0
2007-05-29 17:39:00,3.82077,3.82512,3.81567,3.82481,8280000.0
2007-05-29 17:40:00,3.82062,3.82432,3.81448,3.82296,6020000.0
2007-05-29 17:41:00,3.81941,3.82569,3.81523,3.81972,4880000.0
2007-05-29 17:42:00,3.82014,3.8242,3.81577,3.81994,4520000.0
2007-05-29 17:43:00,3.82348,3.82449,3.81816,3.82449,4510000.0
2007-05-29 17:44:00,3.82442,3.82442,3.81743,3.82283,6760000.0
2007-05-29 17:45:00,3.82036,3.82691,3.81662,3.82218,13140000.0
2007-05-29 17:46:00,3.82366,3.82545,3.81981,3.82484,5640000.0
2007-05-29 17:48:00,3.82444,3.82461,3.8147,3.82314,10890000.0
2007-05-29 17:49:00,3.82339,3.82339,3.81194,3.81382,7140000.0
2007-05-29 17:50:00,3.82521,3.82933,3.81556,3.82554,7140000.0
2007-05-29 17:51:00,3.82481,3.82481,3.81921,3.82366,8280000.0
2007-05-29 17:52:00,3.81536,3.82475,3.81519,3.82461,5630000.0
2007-05-29 17:53:00,3.82408,3.82498,3.81549,3.82372,4890000.0
2007-05-29 17:54:00,3.82026,3.82498,3.81879,3.82498,5630000.0
2007-05-29 17:55:00,3.82151,3.82664,3.8206,3.82402,7130000.0
2007-05-29 17:56:00,3.82529,3.82549,3.82001,3.82548,7880000.0
2007-05-29 17:57:00,3.82498,3.82643,3.81675,3.82588,7880000.0
2007-05-29 17:58:00,3.82519,3.82594,3.82102,3.82143,4880000.0
2007-05-29 17:59:00,3.82268,3.82679,3.81642,3.82578,5630000.0
2007-05-29 18:00:00,3.82614,3.82635,3.81613,3.82567,12760000.0
2007-05-29 18:01:00,3.82526,3.82537,3.81833,3.82506,6000000.0
2007-05-29 18:02:00,3.81899,3.82653,3.81899,3.82502,4890000.0
2007-05-29 18:03:00,3.8185,3.82537,3.81586,3.82432,4900000.0
2007-05-29 18:04:00,3.8177,3.82995,3.8177,3.82815,4880000.0
2007-05-29 18:05:00,3.81809,3.82703,3.81809,3.82627,4140000.0
2007-05-29 18:06:00,3.81593,3.82814,3.81593,3.82318,7890000.0
2007-05-29 18:07:00,3.82543,3.8276,3.8239,3.8239,4880000.0
2007-05-29 18:08:00,3.82439,3.82679,3.81717,3.82264,6000000.0
2007-05-29 18:09:00,3.82774,3.82774,3.81574,3.81774,6020000.0
2007-05-29 18:10:00,3.82761,3.82808,3.81831,3.81831,5250000.0
2007-05-29 18:11:00,3.81904,3.82751,3.81736,3.82751,3400000.0
2007-05-29 18:12:00,3.82782,3.82956,3.82261,3.82799,7140000.0
2007-05-29 18:13:00,3.82876,3.82979,3.82199,3.82402,4880000.0
2007-05-29 18:14:00,3.82832,3.82961,3.81961,3.82961,4510000.0
2007-05-29 18:15:00,3.82903,3.82903,3.82192,3.82812,10170000.0
2007-05-29 18:16:00,3.82542,3.82925,3.81971,3.82466,4510000.0
2007-05-29 18:17:00,3.82554,3.82671,3.82009,3.82009,6390000.0
2007-05-29 18:18:00,3.82033,3.82608,3.81549,3.82237,4900000.0
2007-05-29 18:19:00,3.82638,3.83141,3.82052,3.82185,4890000.0
2007-05-29 18:20:00,3.82771,3.82771,3.8172,3.82748,4130000.0
2007-05-29 18:21:00,3.82726,3.82734,3.8185,3.82731,6000000.0
2007-05-29 18:22:00,3.82726,3.82835,3.82128,3.82831,5630000.0
2007-05-29 18:23:00,3.82696,3.82882,3.81856,3.81899,7890000.0
2007-05-29 18:24:00,3.82838,3.82956,3.82394,3.82747,5630000.0
2007-05-29 18:25:00,3.82434,3.82801,3.82247,3.82338,7130000.0
2007-05-29 18:26:00,3.8276,3.82849,3.81862,3.82752,6380000.0
2007-05-29 18:27:00,3.8271,3.8271,3.81844,3.81867,4510000.0
2007-05-29 18:28:00,3.82665,3.82881,3.82266,3.82527,5260000.0
2007-05-29 18:29:00,3.82787,3.82787,3.82083,3.82781,6390000.0
2007-05-29 18:30:00,3.8175,3.82601,3.81648,3.82371,11660000.0
2007-05-29 18:31:00,3.82186,3.82993,3.82186,3.82189,4890000.0
2007-05-29 18:33:00,3.82929,3.82969,3.81996,3.82615,4510000.0
2007-05-29 18:34:00,3.82743,3.82743,3.81713,3.81866,5260000.0
2007-05-29 18:35:00,3.826,3.826,3.81702,3.81702,5640000.0
2007-05-29 18:36:00,3.82834,3.82834,3.82259,3.82318,6770000.0
2007-05-29 18:37:00,3.82336,3.82725,3.82153,3.82544,4510000.0
2007-05-29 18:38:00,3.82771,3.82771,3.81788,3.82128,8260000.0
2007-05-29 18:39:00,3.82612,3.82709,3.81697,3.82312,5250000.0
2007-05-29 18:40:00,3.82708,3.82708,3.81745,3.82038,5630000.0
2007-05-29 18:41:00,3.82299,3.82836,3.81915,3.82629,5640000.0
2007-05-29 18:44:00,3.82757,3.8282,3.82146,3.82146,5260000.0
2007-05-29 18:45:00,3.82783,3.83178,3.81888,3.82355,16160000.0
2007-05-29 18:46:00,3.81811,3.82694,3.81792,3.81792,5260000.0
2007-05-29 18:47:00,3.81892,3.82832,3.81892,3.82689,6010000.0
2007-05-29 18:48:00,3.82386,3.83014,3.82054,3.82811,10520000.0
2007-05-29 18:49:00,3.82799,3.82841,3.82302,3.82692,7510000.0
2007-05-29 18:50:00,3.82403,3.8292,3.82215,3.82215,5630000.0
2007-05-29 18:51:00,3.8287,3.83337,3.81977,3.81977,6760000.0
2007-05-29 18:54:00,3.82671,3.82676,3.81975,3.82676,7510000.0
2007-05-29 18:55:00,3.82629,3.82769,3.81796,3.8271,6770000.0
2007-05-29 18:56:00,3.81952,3.83104,3.81952,3.82312,6010000.0
2007-05-29 18:57:00,3.8235,3.82944,3.82244,3.82571,6010000.0
2007-05-29 18:59:00,3.82044,3.82573,3.8147,3.82117,5280000.0
2007-05-29 19:00:00,3.8185,3.82987,3.8185,3.8232,4890000.0
2007-05-29 19:03:00,3.82082,3.82606,3.81682,3.82498,6400000.0
2007-05-29 19:04:00,3.8278,3.8278,3.81742,3.82327,3780000.0
2007-05-29 19:05:00,3.82381,3.82381,3.81808,3.82314,4130000.0
2007-05-29 19:06:00,3.82542,3.82955,3.81746,3.8274,6760000.0
2007-05-29 19:07:00,3.82427,3.82663,3.81878,3.82591,4510000.0
2007-05-29 19:08:00,3.82755,3.82755,3.82008,3.82049,4510000.0
2007-05-29 19:09:00,3.82623,3.82788,3.82258,3.82258,6760000.0
2007-05-29 19:10:00,3.82331,3.82604,3.8211,3.82601,5650000.0
2007-05-29 19:11:00,3.81872,3.83015,3.81872,3.82679,7510000.0
2007-05-29 19:12:00,3.82796,3.82821,3.81902,3.8242,6770000.0
2007-05-29 19:13:00,3.82693,3.82828,3.82064,3.8279,4900000.0
2007-05-29 19:14:00,3.82753,3.83239,3.82004,3.82004,6380000.0
2007-05-29 19:15:00,3.82775,3.82806,3.81838,3.82292,9780000.0
2007-05-29 19:16:00,3.82457,3.82845,3.82313,3.82313,4510000.0
2007-05-29 19:17:00,3.82512,3.82652,3.82145,3.82615,6390000.0
2007-05-29 19:18:00,3.82084,3.82801,3.81917,3.81917,6400000.0
2007-05-29 19:19:00,3.82845,3.83296,3.81963,3.8206,4510000.0
2007-05-29 19:20:00,3.82317,3.82724,3.81941,3.82724,4510000.0
2007-05-29 19:21:00,3.82667,3.83014,3.8201,3.82881,6400000.0
2007-05-29 19:22:00,3.82303,3.82975,3.81941,3.82715,7510000.0
2007-05-29 19:23:00,3.81806,3.82615,3.8157,3.82612,4520000.0
2007-05-29 19:25:00,3.82536,3.82594,3.815,3.8248,5250000.0
2007-05-29 19:26:00,3.82323,3.82928,3.81798,3.82421,6760000.0
2007-05-29 19:27:00,3.82598,3.82704,3.82282,3.82647,4140000.0
2007-05-29 19:28:00,3.82313,3.82993,3.82313,3.82887,5260000.0
2007-05-29 19:29:00,3.82286,3.82671,3.81765,3.81826,4140000.0
2007-05-29 19:30:00,3.82697,3.82762,3.82184,3.82447,4510000.0
2007-05-29 19:31:00,3.81778,3.82696,3.81778,3.82208,5260000.0
2007-05-29 19:32:00,3.8198,3.82705,3.81762,3.82705,4140000.0
2007-05-29 19:33:00,3.81679,3.82792,3.81679,3.82378,4890000.0
2007-05-29 19:34:00,3.8201,3.82346,3.81239,3.82262,4140000.0
2007-05-29 19:35:00,3.81979,3.82585,3.81679,3.82383,6770000.0
2007-05-29 19:37:00,3.82384,3.82384,3.81415,3.81983,3770000.0
2007-05-29 19:38:00,3.82287,3.82399,3.81848,3.82399,7510000.0
2007-05-29 19:39:00,3.82334,3.82498,3.81324,3.81565,6760000.0
2007-05-29 19:40:00,3.82253,3.82356,3.81223,3.814,5660000.0
2007-05-29 19:41:00,3.81394,3.82294,3.81287,3.81747,4150000.0
2007-05-29 19:42:00,3.81634,3.82265,3.81567,3.82239,6030000.0
2007-05-29 19:43:00,3.82276,3.82352,3.81826,3.82197,8260000.0
2007-05-29 19:44:00,3.81821,3.82375,3.81821,3.82202,9030000.0
2007-05-29 19:46:00,3.82219,3.82365,3.81642,3.81824,8270000.0
2007-05-29 19:47:00,3.81727,3.82228,3.81176,3.81601,7890000.0
2007-05-29 19:48:00,3.82224,3.82224,3.81021,3.81251,5640000.0
2007-05-29 19:49:00,3.81981,3.82326,3.81214,3.82326,8250000.0
2007-05-29 19:50:00,3.81451,3.82423,3.81451,3.82244,7510000.0
2007-05-29 19:51:00,3.81537,3.8218,3.81537,3.81941,2260000.0
2007-05-29 19:52:00,3.81902,3.82524,3.81902,3.82315,4140000.0
2007-05-29 19:53:00,3.82239,3.82239,3.81829,3.82232,4880000.0
2007-05-29 19:54:00,3.81802,3.82307,3.81392,3.817,6010000.0
2007-05-29 19:55:00,3.82086,3.82262,3.80985,3.82158,7130000.0
2007-05-29 19:56:00,3.82202,3.8232,3.81814,3.82224,4140000.0
2007-05-29 19:57:00,3.81762,3.82344,3.81315,3.8192,5630000.0
2007-05-29 19:58:00,3.81866,3.82615,3.81378,3.8234,5650000.0
2007-05-29 19:59:00,3.82494,3.82494,3.81371,3.81371,3770000.0
2007-05-29 20:00:00,3.81348,3.82468,3.81348,3.82427,7140000.0
2007-05-29 20:01:00,3.82083,3.82462,3.8141,3.81885,4510000.0
2007-05-29 20:02:00,3.82144,3.82325,3.81337,3.82325,4510000.0
2007-05-29 20:03:00,3.81983,3.8242,3.81429,3.81782,6390000.0
2007-05-29 20:04:00,3.81367,3.82311,3.81329,3.82097,5640000.0
2007-05-29 20:05:00,3.81203,3.82051,3.81044,3.82051,4520000.0
2007-05-29 20:06:00,3.82198,3.82198,3.81264,3.81332,5640000.0
2007-05-29 20:07:00,3.82331,3.82331,3.81435,3.81435,4510000.0
2007-05-29 20:08:00,3.82089,3.82378,3.81352,3.81352,5270000.0
2007-05-29 20:09:00,3.82245,3.8245,3.81824,3.8224,4510000.0
2007-05-29 20:10:00,3.82561,3.82621,3.82094,3.82326,6770000.0
2007-05-29 20:12:00,3.82148,3.82282,3.81895,3.82015,4890000.0
2007-05-29 20:13:00,3.82432,3.82527,3.81605,3.82337,4510000.0
2007-05-29 20:15:00,3.81817,3.82481,3.81743,3.82419,4500000.0
2007-05-29 20:16:00,3.81824,3.82423,3.81309,3.82292,5650000.0
2007-05-29 20:17:00,3.81836,3.81871,3.81836,3.81871,1130000.0
2007-05-29 20:18:00,3.81688,3.8231,3.81087,3.8231,14270000.0
2007-05-29 20:19:00,3.81368,3.82308,3.81349,3.82308,3380000.0
2007-05-29 20:20:00,3.8217,3.82298,3.81312,3.82298,5650000.0
2007-05-29 20:21:00,3.81924,3.82433,3.81321,3.81753,4510000.0
2007-05-29 20:22:00,3.82282,3.82282,3.81579,3.82265,3760000.0
2007-05-29 20:23:00,3.81673,3.82271,3.81066,3.82271,11680000.0
2007-05-29 20:24:00,3.82184,3.82349,3.82184,3.82209,2250000.0
2007-05-29 20:25:00,3.8232,3.82331,3.81387,3.81387,5630000.0
2007-05-29 20:26:00,3.82368,3.82368,3.82368,3.82368,750000.0
2007-05-29 20:27:00,3.82374,3.82374,3.81459,3.81843,3380000.0
2007-05-29 20:28:00,3.82328,3.82362,3.81815,3.82273,4520000.0
2007-05-29 20:29:00,3.82231,3.82303,3.81332,3.82282,10150000.0
2007-05-29 20:30:00,3.81637,3.82364,3.81316,3.82364,6770000.0
2007-05-29 20:31:00,3.81846,3.8241,3.81516,3.81764,3770000.0
2007-05-29 20:32:00,3.82187,3.82458,3.81483,3.81707,5260000.0
2007-05-29 20:33:00,3.81795,3.82198,3.81746,3.82113,4150000.0
2007-05-29 20:34:00,3.81778,3.82324,3.81382,3.81793,4530000.0
2007-05-29 20:36:00,3.82145,3.82316,3.8178,3.8178,5250000.0
2007-05-29 20:37:00,3.82369,3.82501,3.81534,3.81942,5630000.0
2007-05-29 20:39:00,3.82228,3.82321,3.81732,3.82306,4890000.0
2007-05-29 20:40:00,3.82195,3.82405,3.81356,3.82209,4140000.0
2007-05-29 20:41:00,3.82169,3.82265,3.81301,3.82186,3770000.0
2007-05-29 20:42:00,3.82213,3.82213,3.8212,3.82167,3010000.0
2007-05-29 20:43:00,3.82077,3.82229,3.81346,3.82119,6380000.0
2007-05-29 20:45:00,3.81744,3.8203,3.81701,3.82002,4510000.0
2007-05-29 20:46:00,3.82034,3.82292,3.81225,3.82292,6390000.0
2007-05-29 20:47:00,3.82211,3.82333,3.81389,3.82188,6750000.0
2007-05-29 20:48:00,3.81814,3.82241,3.8161,3.82216,7140000.0
2007-05-29 20:49:00,3.81908,3.82282,3.81908,3.8219,3000000.0
2007-05-29 20:50:00,3.82177,3.82177,3.81742,3.81911,4130000.0
2007-05-29 20:51:00,3.82081,3.82201,3.81619,3.82151,8260000.0
2007-05-29 20:52:00,3.8171,3.82176,3.81662,3.82176,3390000.0
2007-05-29 20:54:00,3.82259,3.8253,3.81858,3.81858,5630000.0
2007-05-29 20:55:00,3.82139,3.82257,3.81842,3.81842,1510000.0
2007-05-29 20:56:00,3.82385,3.82452,3.8151,3.81926,5270000.0
2007-05-29 20:57:00,3.81799,3.82574,3.81671,3.82248,5660000.0
2007-05-29 20:58:00,3.81784,3.8224,3.81296,3.8224,4890000.0
2007-05-29 20:59:00,3.8235,3.8235,3.8131,3.81697,6400000.0
2007-05-29 21:00:00,3.82226,3.82434,3.81715,3.82067,6030000.0
2007-05-29 21:01:00,3.81764,3.82123,3.81246,3.81788,4520000.0
2007-05-29 21:02:00,3.82079,3.82158,3.81249,3.82158,3010000.0
2007-05-29 21:03:00,3.82189,3.82191,3.82189,3.82191,1500000.0
2007-05-29 21:04:00,3.82154,3.82237,3.81779,3.8207,4900000.0
2007-05-29 21:05:00,3.82125,3.82125,3.81666,3.81828,5280000.0
2007-05-29 21:06:00,3.81561,3.8168,3.81279,3.8168,2260000.0
2007-05-29 21:07:00,3.81911,3.82071,3.81513,3.82071,4880000.0
2007-05-29 21:08:00,3.81777,3.8254,3.81361,3.82337,12420000.0
2007-05-29 21:09:00,3.82221,3.82221,3.81226,3.82144,4890000.0
2007-05-29 21:11:00,3.81488,3.81984,3.81458,3.81484,4140000.0
2007-05-29 21:14:00,3.81552,3.82142,3.81363,3.81983,9780000.0
2007-05-29 21:17:00,3.81671,3.82124,3.81671,3.82124,1130000.0
2007-05-29 21:18:00,3.8203,3.82101,3.81393,3.81489,5270000.0
2007-05-29 21:19:00,3.82188,3.82237,3.82188,3.82237,760000.0
2007-05-29 21:20:00,3.82059,3.82059,3.81756,3.81794,1880000.0
2007-05-29 21:22:00,3.82409,3.82409,3.81817,3.81817,1130000.0
2007-05-29 21:23:00,3.81662,3.82068,3.81581,3.81721,4140000.0
2007-05-29 21:24:00,3.81637,3.82324,3.8115,3.82214,9040000.0
2007-05-29 21:25:00,3.82113,3.82202,3.81642,3.82087,6390000.0
2007-05-29 21:26:00,3.81288,3.82219,3.81284,3.81709,4500000.0
2007-05-29 21:27:00,3.8165,3.82103,3.8125,3.81643,4140000.0
2007-05-29 21:31:00,3.81642,3.81726,3.81642,3.81726,1500000.0
2007-05-29 21:32:00,3.81538,3.82023,3.81463,3.81547,9770000.0
2007-05-29 21:33:00,3.81802,3.82064,3.81536,3.81571,6000000.0
2007-05-29 21:35:00,3.81991,3.82134,3.81176,3.82134,3380000.0
2007-05-29 21:38:00,3.81416,3.82137,3.81175,3.8119,5280000.0
2007-05-29 21:39:00,3.81184,3.82012,3.81108,3.82012,4510000.0
2007-05-29 21:40:00,3.8178,3.82205,3.81256,3.81654,6770000.0
2007-05-29 21:41:00,3.8128,3.82041,3.81202,3.82041,3010000.0
2007-05-29 21:42:00,3.82167,3.82361,3.81419,3.81419,7140000.0
2007-05-29 21:43:00,3.82202,3.82557,3.81434,3.81861,5640000.0
2007-05-29 21:44:00,3.82081,3.82081,3.80823,3.81065,6010000.0
2007-05-29 21:45:00,3.82109,3.82109,3.8121,3.82007,2250000.0
2007-05-29 21:47:00,3.82052,3.82052,3.81457,3.81553,4890000.0
2007-05-29 21:48:00,3.81498,3.82097,3.81498,3.82097,3000000.0
2007-05-29 21:49:00,3.8216,3.8216,3.81396,3.81396,4130000.0
2007-05-29 21:50:00,3.82074,3.82074,3.81481,3.82073,3760000.0
2007-05-29 21:51:00,3.82178,3.82435,3.81691,3.82114,4510000.0
2007-05-29 21:52:00,3.81593,3.82258,3.81593,3.81699,4510000.0
2007-05-29 21:53:00,3.81682,3.82121,3.81601,3.82121,4130000.0
2007-05-29 21:54:00,3.81639,3.82293,3.81639,3.8167,7920000.0
2007-05-29 21:56:00,3.81164,3.8117,3.81164,3.8117,1500000.0
2007-05-29 21:57:00,3.81728,3.82177,3.81728,3.82177,1130000.0
2007-05-29 21:58:00,3.82124,3.82135,3.81135,3.81982,1890000.0
2007-05-29 21:59:00,3.81495,3.8207,3.80844,3.8207,12790000.0
2007-05-29 22:00:00,3.81784,3.8219,3.81784,3.81902,2250000.0
2007-05-29 22:01:00,3.81242,3.8257,3.81242,3.81913,5650000.0
2007-05-29 22:02:00,3.81539,3.81942,3.81025,3.81556,7140000.0
2007-05-29 22:03:00,3.8159,3.82103,3.81122,3.82103,5280000.0
2007-05-29 22:05:00,3.81075,3.81922,3.80664,3.81017,7910000.0
2007-05-29 22:06:00,3.82149,3.82172,3.81324,3.82172,4130000.0
2007-05-29 22:09:00,3.81958,3.82008,3.81462,3.81462,1880000.0
2007-05-29 22:10:00,3.81205,3.81976,3.8113,3.8113,5640000.0
2007-05-29 22:12:00,3.82066,3.82162,3.81616,3.81787,2280000.0
2007-05-29 22:14:00,3.81536,3.82098,3.81527,3.81537,10510000.0
2007-05-29 22:17:00,3.82161,3.82466,3.8132,3.8132,7880000.0
2007-05-29 22:18:00,3.81732,3.82109,3.81651,3.82109,2640000.0
2007-05-29 22:19:00,3.81993,3.82872,3.8172,3.82186,3770000.0
2007-05-29 22:20:00,3.8168,3.82377,3.81235,3.81867,4510000.0
2007-05-29 22:22:00,3.81593,3.8212,3.81163,3.81618,12760000.0
2007-05-29 22:23:00,3.8214,3.8214,3.81636,3.81636,3380000.0
2007-05-29 22:24:00,3.81627,3.82225,3.81509,3.82112,7510000.0
2007-05-29 22:26:00,3.81479,3.82135,3.81137,3.82135,4520000.0
2007-05-29 22:27:00,3.82003,3.82086,3.81528,3.81634,5270000.0
2007-05-29 22:28:00,3.82047,3.82108,3.81675,3.81714,4500000.0
2007-05-29 22:29:00,3.81789,3.82246,3.81628,3.81654,5280000.0
2007-05-29 22:30:00,3.81458,3.82282,3.81233,3.81735,6380000.0
2007-05-29 22:31:00,3.81644,3.82037,3.81081,3.81715,4140000.0
2007-05-29 22:32:00,3.81337,3.81931,3.81271,3.81886,6010000.0
2007-05-29 22:33:00,3.82143,3.82143,3.81407,3.81986,3760000.0
2007-05-29 22:35:00,3.82113,3.82342,3.81544,3.81544,4520000.0
2007-05-29 22:36:00,3.81232,3.81232,3.81232,3.81232,750000.0
2007-05-29 22:37:00,3.81454,3.82188,3.81454,3.8215,6020000.0
2007-05-29 22:38:00,3.82121,3.82148,3.81435,3.81435,2640000.0
2007-05-29 22:39:00,3.82097,3.82097,3.81394,3.82053,4510000.0
2007-05-29 22:40:00,3.82167,3.82374,3.81568,3.81962,4880000.0
2007-05-29 22:41:00,3.82081,3.82183,3.81313,3.82183,3390000.0
2007-05-29 22:42:00,3.81347,3.82245,3.81342,3.81796,4900000.0
2007-05-29 22:43:00,3.82025,3.8207,3.81398,3.8207,2260000.0
2007-05-29 22:45:00,3.81972,3.82176,3.8109,3.8202,4900000.0
2007-05-29 22:46:00,3.82145,3.82223,3.8114,3.8114,6380000.0
2007-05-29 22:47:00,3.81638,3.82032,3.81441,3.81441,3380000.0
2007-05-29 22:48:00,3.81933,3.82206,3.81726,3.82172,4140000.0
2007-05-29 22:51:00,3.81674,3.82338,3.81674,3.81735,5260000.0
2007-05-29 22:52:00,3.82183,3.82183,3.8134,3.81726,3390000.0
2007-05-29 22:53:00,3.81876,3.82289,3.81312,3.8207,6010000.0
2007-05-29 22:54:00,3.8199,3.82141,3.8199,3.82141,1130000.0
2007-05-29 22:56:00,3.82035,3.82087,3.81793,3.82085,6010000.0
2007-05-29 22:57:00,3.81001,3.81846,3.80806,3.81846,10880000.0
2007-05-29 22:59:00,3.81665,3.82178,3.81665,3.82178,4880000.0
2007-05-29 23:00:00,3.82137,3.82146,3.81601,3.81735,8260000.0
2007-05-29 23:02:00,3.82114,3.8216,3.81662,3.8216,3390000.0
2007-05-29 23:03:00,3.82007,3.82173,3.81215,3.8206,9010000.0
2007-05-29 23:04:00,3.81951,3.82029,3.81014,3.81979,8260000.0
2007-05-29 23:05:00,3.82139,3.82139,3.81476,3.82137,6750000.0
2007-05-29 23:06:00,3.81986,3.82037,3.81316,3.81944,5640000.0
2007-05-29 23:07:00,3.81513,3.82043,3.8149,3.82043,2630000.0
2007-05-29 23:08:00,3.81598,3.82108,3.81536,3.82108,4130000.0
2007-05-29 23:09:00,3.82137,3.82137,3.81615,3.82118,2260000.0
2007-05-29 23:12:00,3.81534,3.82208,3.8153,3.8153,10510000.0
2007-05-29 23:14:00,3.81779,3.82095,3.81615,3.81652,6020000.0
2007-05-29 23:15:00,3.82332,3.82384,3.81492,3.8179,9380000.0
2007-05-29 23:16:00,3.82181,3.82411,3.81504,3.81803,7130000.0
2007-05-29 23:17:00,3.82302,3.82336,3.81922,3.81922,4130000.0
2007-05-29 23:18:00,3.81889,3.82476,3.81889,3.82367,4510000.0
2007-05-29 23:19:00,3.81701,3.82285,3.8167,3.81885,4520000.0
2007-05-29 23:21:00,3.81267,3.82294,3.81267,3.82081,13140000.0
2007-05-29 23:22:00,3.81989,3.82281,3.81726,3.81726,5260000.0
2007-05-29 23:24:00,3.82242,3.82263,3.81302,3.81768,4520000.0
2007-05-29 23:25:00,3.82164,3.82164,3.8151,3.8151,3390000.0
2007-05-29 23:26:00,3.81859,3.82575,3.81493,3.82387,9790000.0
2007-05-29 23:27:00,3.82131,3.82183,3.8124,3.8177,6030000.0
2007-05-29 23:30:00,3.81472,3.82169,3.81175,3.82169,4880000.0
2007-05-29 23:31:00,3.82064,3.82077,3.80933,3.81502,8270000.0
2007-05-29 23:32:00,3.82282,3.82282,3.81284,3.82229,4130000.0
2007-05-29 23:34:00,3.8214,3.82412,3.81469,3.82179,6030000.0
2007-05-29 23:35:00,3.81557,3.82648,3.81557,3.82332,3010000.0
2007-05-29 23:36:00,3.82141,3.82392,3.81412,3.81412,9030000.0
2007-05-29 23:37:00,3.81842,3.82342,3.81804,3.82149,5650000.0
2007-05-29 23:39:00,3.8162,3.82164,3.81524,3.82164,7530000.0
2007-05-29 23:40:00,3.81764,3.82064,3.81168,3.81235,3760000.0
2007-05-29 23:41:00,3.8209,3.82231,3.81643,3.82226,7140000.0
2007-05-29 23:42:00,3.82222,3.82272,3.81746,3.82272,4890000.0
2007-05-29 23:43:00,3.82003,3.82003,3.81564,3.81564,1500000.0
2007-05-29 23:44:00,3.82225,3.82225,3.8157,3.81692,7900000.0
2007-05-29 23:45:00,3.81904,3.82318,3.8162,3.82168,2640000.0
2007-05-29 23:46:00,3.82384,3.82384,3.81902,3.82235,4130000.0
2007-05-29 23:47:00,3.82442,3.82556,3.81861,3.82338,4140000.0
2007-05-29 23:49:00,3.81762,3.81937,3.81334,3.81349,5630000.0
2007-05-29 23:50:00,3.81707,3.8227,3.81165,3.8227,12790000.0
2007-05-29 23:51:00,3.81559,3.82599,3.81559,3.82486,1890000.0
2007-05-29 23:52:00,3.81771,3.82131,3.81331,3.81331,2630000.0
2007-05-29 23:53:00,3.81915,3.8267,3.81533,3.82439,12420000.0
2007-05-29 23:54:00,3.81769,3.82306,3.81265,3.81764,4140000.0
2007-05-29 23:55:00,3.82018,3.82526,3.81471,3.82282,4510000.0
2007-05-29 23:57:00,3.81833,3.82443,3.81833,3.81845,9770000.0
2007-05-29 23:58:00,3.82343,3.8246,3.81814,3.81814,6400000.0
2007-05-29 23:59:00,3.82231,3.82288,3.81758,3.82226,6010000.0
2007-05-30 00:00:00,3.81901,3.82619,3.8181,3.8181,9400000.0
2007-05-30 00:01:00,3.81591,3.82107,3.81441,3.81624,7880000.0
2007-05-30 00:02:00,3.82192,3.82257,3.81721,3.81806,7130000.0
2007-05-30 00:03:00,3.81732,3.82323,3.81699,3.8171,7550000.0
2007-05-30 00:04:00,3.82174,3.82283,3.81799,3.81799,4890000.0
2007-05-30 00:05:00,3.81722,3.82298,3.81222,3.82298,14270000.0
2007-05-30 00:06:00,3.81685,3.8222,3.8153,3.81691,4140000.0
2007-05-30 00:07:00,3.82282,3.82289,3.81849,3.82204,4150000.0
2007-05-30 00:08:00,3.81787,3.82163,3.81468,3.82163,9400000.0
2007-05-30 00:09:00,3.81515,3.82163,3.81222,3.81258,7140000.0
2007-05-30 00:10:00,3.81914,3.81914,3.81819,3.81819,760000.0
2007-05-30 00:12:00,3.82201,3.82209,3.81805,3.81806,4130000.0
2007-05-30 00:13:00,3.817,3.82261,3.817,3.8172,9770000.0
2007-05-30 00:14:00,3.82177,3.82189,3.81812,3.82189,1880000.0
2007-05-30 00:16:00,3.82188,3.82188,3.81814,3.81814,760000.0
2007-05-30 00:19:00,3.81302,3.82288,3.81302,3.82288,2630000.0
2007-05-30 00:20:00,3.82113,3.82221,3.81217,3.82221,2640000.0
2007-05-30 00:23:00,3.82124,3.82268,3.81327,3.81327,5250000.0
2007-05-30 00:24:00,3.81897,3.82282,3.81332,3.82197,7130000.0
2007-05-30 00:25:00,3.81654,3.82169,3.81195,3.81243,4130000.0
2007-05-30 00:27:00,3.81362,3.82318,3.81332,3.82318,4900000.0
2007-05-30 00:28:00,3.82172,3.82283,3.8213,3.8213,2260000.0
2007-05-30 00:29:00,3.82443,3.82443,3.81529,3.81845,3760000.0
2007-05-30 00:30:00,3.81332,3.82272,3.81313,3.81743,5270000.0
2007-05-30 00:31:00,3.81197,3.82085,3.8096,3.82085,3760000.0
2007-05-30 00:34:00,3.81698,3.82247,3.81698,3.81712,10880000.0
2007-05-30 00:37:00,3.82207,3.82287,3.81825,3.82206,4510000.0
2007-05-30 00:38:00,3.81713,3.82099,3.81712,3.82099,4510000.0
2007-05-30 00:39:00,3.82246,3.82252,3.81806,3.82202,3020000.0
2007-05-30 00:41:00,3.82239,3.82239,3.81748,3.82213,5260000.0
2007-05-30 00:43:00,3.82056,3.82425,3.81734,3.82304,6770000.0
2007-05-30 00:44:00,3.8118,3.81993,3.80852,3.81993,9390000.0
2007-05-30 00:45:00,3.81863,3.8228,3.8172,3.8175,7150000.0
2007-05-30 00:46:00,3.82292,3.82355,3.8143,3.81807,6010000.0
2007-05-30 00:48:00,3.81859,3.82369,3.81802,3.82369,6760000.0
2007-05-30 00:49:00,3.81754,3.82524,3.81751,3.81751,12400000.0
2007-05-30 00:50:00,3.82214,3.82239,3.81794,3.82168,3760000.0
2007-05-30 00:51:00,3.81319,3.82165,3.81319,3.8166,2630000.0
2007-05-30 00:53:00,3.81791,3.82191,3.81683,3.81683,3010000.0
2007-05-30 00:57:00,3.82236,3.8224,3.81684,3.8224,4510000.0
2007-05-30 00:58:00,3.81567,3.82669,3.81567,3.82221,5260000.0
2007-05-30 00:59:00,3.81677,3.81838,3.815,3.81787,2260000.0
2007-05-30 01:00:00,3.81681,3.82067,3.81141,3.8125,10900000.0
2007-05-30 01:01:00,3.82112,3.82215,3.81413,3.81622,3380000.0
2007-05-30 01:02:00,3.81745,3.82279,3.81728,3.81728,6010000.0
2007-05-30 01:03:00,3.8223,3.82243,3.81438,3.82243,5250000.0
2007-05-30 01:04:00,3.82065,3.82194,3.81588,3.82194,4140000.0
2007-05-30 01:05:00,3.82192,3.82221,3.81737,3.82221,4130000.0
2007-05-30 01:06:00,3.81335,3.82242,3.81335,3.81568,6770000.0
2007-05-30 01:08:00,3.81589,3.82246,3.81491,3.82246,3380000.0
2007-05-30 01:09:00,3.82126,3.82221,3.81561,3.81744,4130000.0
2007-05-30 01:10:00,3.82211,3.82211,3.81466,3.81664,4130000.0
2007-05-30 01:11:00,3.81338,3.82141,3.81338,3.81722,3760000.0
2007-05-30 01:12:00,3.81714,3.82333,3.81328,3.81328,7140000.0
2007-05-30 01:13:00,3.81629,3.82284,3.81629,3.8197,4510000.0
2007-05-30 01:14:00,3.81588,3.82519,3.81588,3.82252,4510000.0
2007-05-30 01:15:00,3.82024,3.82163,3.8129,3.81732,4890000.0
2007-05-30 01:16:00,3.81826,3.82445,3.81372,3.81372,4890000.0
2007-05-30 01:17:00,3.82206,3.82206,3.81528,3.81599,3770000.0
2007-05-30 01:18:00,3.81852,3.8245,3.81775,3.81775,4520000.0
2007-05-30 01:19:00,3.82349,3.82349,3.82173,3.82293,2250000.0
2007-05-30 01:20:00,3.81731,3.82149,3.81584,3.82149,4890000.0
2007-05-30 01:21:00,3.81849,3.82205,3.81453,3.82205,4510000.0
2007-05-30 01:22:00,3.81475,3.82869,3.81475,3.82345,4890000.0
2007-05-30 01:26:00,3.81922,3.82452,3.81456,3.81825,4510000.0
2007-05-30 01:27:00,3.82103,3.82103,3.80969,3.81187,4890000.0
2007-05-30 01:28:00,3.81902,3.82036,3.81246,3.81246,4880000.0
2007-05-30 01:29:00,3.81886,3.82596,3.81552,3.82411,3390000.0
2007-05-30 01:30:00,3.81195,3.82073,3.8101,3.81674,8270000.0
2007-05-30 01:32:00,3.8222,3.82325,3.81699,3.81699,3380000.0
2007-05-30 01:33:00,3.81708,3.82121,3.81021,3.82121,6760000.0
2007-05-30 01:34:00,3.81683,3.82225,3.81223,3.81532,4890000.0
2007-05-30 01:35:00,3.82206,3.82395,3.8183,3.8183,5260000.0
2007-05-30 01:36:00,3.82122,3.82469,3.81404,3.81775,5650000.0
2007-05-30 01:37:00,3.81676,3.82168,3.81103,3.82047,6010000.0
2007-05-30 01:38:00,3.82211,3.82286,3.81938,3.82256,6000000.0
2007-05-30 01:39:00,3.8194,3.82341,3.81746,3.82128,3010000.0
2007-05-30 01:40:00,3.82232,3.82332,3.81307,3.8221,5630000.0
2007-05-30 01:41:00,3.81303,3.82162,3.81303,3.81803,4130000.0
2007-05-30 01:42:00,3.81222,3.8227,3.81222,3.81729,3000000.0
2007-05-30 01:45:00,3.8182,3.82605,3.81418,3.81418,13160000.0
2007-05-30 01:46:00,3.81974,3.82103,3.81974,3.82103,1510000.0
2007-05-30 01:47:00,3.8227,3.8227,3.81724,3.81882,3780000.0
2007-05-30 01:48:00,3.81808,3.82294,3.81685,3.82193,4900000.0
2007-05-30 01:49:00,3.82228,3.82228,3.81304,3.82203,5260000.0
2007-05-30 01:50:00,3.81767,3.82149,3.81496,3.8205,5270000.0
2007-05-30 01:51:00,3.82364,3.82597,3.81893,3.82159,4520000.0
2007-05-30 01:52:00,3.82125,3.82239,3.81794,3.8194,4890000.0
2007-05-30 01:54:00,3.82225,3.82225,3.81039,3.81791,6030000.0
2007-05-30 01:55:00,3.82102,3.82424,3.8142,3.8142,7900000.0
2007-05-30 01:56:00,3.82332,3.82729,3.81591,3.82472,4150000.0
2007-05-30 01:57:00,3.82292,3.82297,3.81302,3.82172,6410000.0
2007-05-30 01:58:00,3.81742,3.8231,3.81211,3.8231,11310000.0
2007-05-30 02:00:00,3.81743,3.82357,3.81706,3.81779,7510000.0
2007-05-30 02:01:00,3.81772,3.82285,3.81688,3.81781,10880000.0
2007-05-30 02:02:00,3.81935,3.8226,3.8174,3.8174,5260000.0
2007-05-30 02:03:00,3.81766,3.82298,3.81745,3.82174,4520000.0
2007-05-30 02:04:00,3.82294,3.82294,3.81847,3.81847,2250000.0
2007-05-30 02:05:00,3.82278,3.82304,3.81756,3.81847,4510000.0
2007-05-30 02:06:00,3.81845,3.8243,3.81835,3.81835,4500000.0
2007-05-30 02:07:00,3.82235,3.823,3.81763,3.82286,4130000.0
2007-05-30 02:08:00,3.81849,3.82353,3.81795,3.82255,5250000.0
2007-05-30 02:09:00,3.82017,3.82506,3.82017,3.8237,3010000.0
2007-05-30 02:10:00,3.82205,3.82256,3.81254,3.82113,5640000.0
2007-05-30 02:11:00,3.81885,3.82581,3.81885,3.82243,4890000.0
2007-05-30 02:12:00,3.82255,3.82302,3.8187,3.82302,1880000.0
2007-05-30 02:13:00,3.81892,3.82527,3.81834,3.81834,6000000.0
2007-05-30 02:14:00,3.82304,3.82385,3.81803,3.82312,13890000.0
2007-05-30 02:15:00,3.81661,3.82184,3.81241,3.81849,4880000.0
2007-05-30 02:17:00,3.81464,3.82411,3.81377,3.81377,3380000.0
2007-05-30 02:18:00,3.82323,3.82323,3.81769,3.81769,3760000.0
2007-05-30 02:19:00,3.81784,3.8236,3.81413,3.81824,4130000.0
2007-05-30 02:20:00,3.81629,3.82267,3.81624,3.81695,5260000.0
2007-05-30 02:21:00,3.82236,3.82358,3.81783,3.82308,6000000.0
2007-05-30 02:22:00,3.81836,3.82401,3.81836,3.82295,4150000.0
2007-05-30 02:23:00,3.82293,3.82293,3.81373,3.81774,3400000.0
2007-05-30 02:24:00,3.82297,3.82605,3.81532,3.82368,8640000.0
2007-05-30 02:25:00,3.81703,3.82284,3.81638,3.81638,3380000.0
2007-05-30 02:26:00,3.82166,3.82384,3.81823,3.81823,3760000.0
2007-05-30 02:27:00,3.81339,3.823,3.81339,3.81341,6380000.0
2007-05-30 02:28:00,3.82179,3.82289,3.81751,3.81888,4140000.0
2007-05-30 02:29:00,3.82244,3.82266,3.81764,3.81764,4890000.0
2007-05-30 02:30:00,3.81507,3.82181,3.81057,3.82123,8270000.0
2007-05-30 02:32:00,3.81896,3.82368,3.81766,3.81766,3010000.0
2007-05-30 02:33:00,3.81775,3.82332,3.81775,3.81776,12410000.0
2007-05-30 02:34:00,3.82349,3.82486,3.81869,3.82299,5630000.0
2007-05-30 02:35:00,3.82279,3.82279,3.81782,3.81785,4880000.0
2007-05-30 02:36:00,3.82378,3.82585,3.81507,3.82349,8640000.0
2007-05-30 02:37:00,3.82338,3.82338,3.81391,3.82324,5260000.0
2007-05-30 02:38:00,3.81949,3.82464,3.81484,3.82391,4520000.0
2007-05-30 02:39:00,3.82215,3.82389,3.81828,3.81836,6770000.0
2007-05-30 02:40:00,3.81725,3.82253,3.81711,3.81754,3010000.0
2007-05-30 02:43:00,3.82324,3.82373,3.81895,3.81895,7500000.0
2007-05-30 02:44:00,3.81684,3.82248,3.81684,3.81746,7880000.0
2007-05-30 02:45:00,3.82186,3.82324,3.81779,3.82324,5250000.0
2007-05-30 02:46:00,3.81956,3.81956,3.81789,3.81789,1500000.0
2007-05-30 02:47:00,3.82054,3.8245,3.81425,3.82355,5630000.0
2007-05-30 02:48:00,3.81979,3.82541,3.81488,3.82246,4880000.0
2007-05-30 02:51:00,3.81394,3.82295,3.81368,3.82295,7890000.0
2007-05-30 02:52:00,3.82129,3.82231,3.8166,3.82231,3760000.0
2007-05-30 02:53:00,3.82213,3.82398,3.81428,3.82261,12410000.0
2007-05-30 02:54:00,3.81977,3.81977,3.81877,3.81877,1130000.0
2007-05-30 02:55:00,3.81828,3.82333,3.8143,3.81883,4510000.0
2007-05-30 02:56:00,3.82302,3.82302,3.81368,3.81368,4900000.0
2007-05-30 02:58:00,3.81821,3.82421,3.81791,3.81791,10520000.0
2007-05-30 03:03:00,3.821,3.821,3.81038,3.81247,6390000.0
2007-05-30 03:06:00,3.81913,3.82334,3.81412,3.82334,1900000.0
2007-05-30 03:07:00,3.82217,3.82306,3.8135,3.8216,5650000.0
2007-05-30 03:08:00,3.8226,3.82353,3.81469,3.82353,3760000.0
2007-05-30 03:10:00,3.81624,3.82336,3.81329,3.81899,3390000.0
2007-05-30 03:11:00,3.82198,3.82198,3.81064,3.81567,4890000.0
2007-05-30 03:12:00,3.82363,3.82375,3.81463,3.8195,4890000.0
2007-05-30 03:16:00,3.81852,3.82424,3.81188,3.81782,10170000.0
2007-05-30 03:17:00,3.82365,3.82365,3.817,3.817,4160000.0
2007-05-30 03:18:00,3.82239,3.82349,3.81886,3.82349,2640000.0
2007-05-30 03:19:00,3.81458,3.82459,3.81458,3.82023,4530000.0
2007-05-30 03:20:00,3.8215,3.82316,3.81313,3.8175,6760000.0
2007-05-30 03:21:00,3.81892,3.8245,3.81424,3.81673,5640000.0
2007-05-30 03:22:00,3.81954,3.82173,3.81494,3.81529,6020000.0
2007-05-30 03:23:00,3.81893,3.82204,3.81301,3.82204,2630000.0
2007-05-30 03:24:00,3.81923,3.82384,3.81466,3.81923,4130000.0
2007-05-30 03:25:00,3.82189,3.82351,3.81655,3.81945,6380000.0
2007-05-30 03:26:00,3.81461,3.82443,3.81461,3.82403,6020000.0
2007-05-30 03:27:00,3.81824,3.82685,3.81375,3.82501,12020000.0
2007-05-30 03:28:00,3.81719,3.82695,3.81598,3.82283,6380000.0
2007-05-30 03:29:00,3.82289,3.82387,3.81288,3.8141,6400000.0
2007-05-30 03:30:00,3.82056,3.82393,3.8124,3.82393,4140000.0
2007-05-30 03:31:00,3.82276,3.82276,3.81544,3.81584,3390000.0
2007-05-30 03:32:00,3.82349,3.82408,3.81444,3.82001,5270000.0
2007-05-30 03:33:00,3.81917,3.82292,3.81331,3.81754,4890000.0
2007-05-30 03:35:00,3.82208,3.82317,3.81255,3.81951,3760000.0
2007-05-30 03:36:00,3.82321,3.82369,3.81242,3.81242,6390000.0
2007-05-30 03:37:00,3.81387,3.82175,3.81336,3.81709,4890000.0
2007-05-30 03:38:00,3.82292,3.82292,3.81104,3.82026,4510000.0
2007-05-30 03:39:00,3.82099,3.82279,3.81372,3.81391,3010000.0
2007-05-30 03:40:00,3.81387,3.82118,3.81387,3.81908,4140000.0
2007-05-30 03:41:00,3.81336,3.82179,3.81211,3.81698,10520000.0
2007-05-30 03:42:00,3.81854,3.82316,3.81783,3.81923,7510000.0
2007-05-30 03:43:00,3.81724,3.82517,3.81713,3.81713,6390000.0
2007-05-30 03:44:00,3.8235,3.82399,3.81442,3.81797,8640000.0
2007-05-30 03:45:00,3.81511,3.82693,3.81511,3.82118,6770000.0
2007-05-30 03:46:00,3.82033,3.82033,3.81172,3.81283,4520000.0
2007-05-30 03:47:00,3.82189,3.82448,3.81734,3.82373,6400000.0
2007-05-30 03:48:00,3.81251,3.82182,3.81251,3.81901,8630000.0
2007-05-30 03:49:00,3.81992,3.82405,3.8139,3.8139,4130000.0
2007-05-30 03:50:00,3.81293,3.82606,3.81293,3.81959,4890000.0
2007-05-30 03:53:00,3.81893,3.82397,3.81383,3.81888,6010000.0
2007-05-30 03:54:00,3.81915,3.82217,3.81705,3.82217,2640000.0
2007-05-30 03:55:00,3.81466,3.82631,3.81466,3.81898,4890000.0
2007-05-30 03:56:00,3.8153,3.82485,3.8153,3.823,4140000.0
2007-05-30 03:57:00,3.82326,3.82326,3.81309,3.81845,4140000.0
2007-05-30 03:58:00,3.82146,3.82292,3.81286,3.81903,4890000.0
2007-05-30 03:59:00,3.81411,3.81841,3.81323,3.81821,4520000.0
2007-05-30 04:00:00,3.82181,3.82181,3.81122,3.8205,6380000.0
2007-05-30 04:01:00,3.81735,3.82054,3.81224,3.81827,4150000.0
2007-05-30 04:02:00,3.81622,3.81986,3.81263,3.81763,3400000.0
2007-05-30 04:03:00,3.8177,3.82448,3.81219,3.82402,13530000.0
2007-05-30 04:04:00,3.81872,3.81872,3.81372,3.81372,1500000.0
2007-05-30 04:05:00,3.81586,3.82213,3.80897,3.82213,12420000.0
2007-05-30 04:06:00,3.82292,3.82292,3.8181,3.8181,1880000.0
2007-05-30 04:07:00,3.82344,3.82344,3.81327,3.81658,4140000.0
2007-05-30 04:09:00,3.82169,3.82315,3.81266,3.82315,6010000.0
2007-05-30 04:10:00,3.81802,3.82222,3.81802,3.82222,1880000.0
2007-05-30 04:11:00,3.82177,3.82177,3.81089,3.82054,4500000.0
2007-05-30 04:12:00,3.82194,3.82408,3.8133,3.82083,5640000.0
2007-05-30 04:13:00,3.81894,3.82245,3.81361,3.82245,6750000.0
2007-05-30 04:16:00,3.81827,3.82168,3.81263,3.81263,3750000.0
2007-05-30 04:17:00,3.81805,3.82248,3.81747,3.81747,2630000.0
2007-05-30 04:18:00,3.82236,3.82275,3.81641,3.82192,4890000.0
2007-05-30 04:19:00,3.82165,3.82252,3.81657,3.82252,3760000.0
2007-05-30 04:20:00,3.82326,3.82326,3.81789,3.81789,2270000.0
2007-05-30 04:21:00,3.81699,3.82299,3.81105,3.82299,10150000.0
2007-05-30 04:22:00,3.82118,3.82503,3.81524,3.82314,4150000.0
2007-05-30 04:23:00,3.81814,3.82441,3.81809,3.82086,6010000.0
2007-05-30 04:24:00,3.82212,3.8226,3.8189,3.8226,1510000.0
2007-05-30 04:25:00,3.8212,3.82189,3.81168,3.81899,5260000.0
2007-05-30 04:26:00,3.82213,3.8233,3.81788,3.8233,4510000.0
2007-05-30 04:27:00,3.8181,3.82191,3.8181,3.82191,1130000.0
2007-05-30 04:28:00,3.81889,3.82405,3.81358,3.81432,5250000.0
2007-05-30 04:29:00,3.81918,3.82343,3.81363,3.818,3410000.0
2007-05-30 04:30:00,3.81761,3.82432,3.81146,3.81801,8660000.0
2007-05-30 04:31:00,3.82266,3.82266,3.81305,3.81305,4520000.0
2007-05-30 04:32:00,3.81269,3.81847,3.81242,3.81847,3010000.0
2007-05-30 04:33:00,3.81775,3.82471,3.81775,3.82215,4880000.0
2007-05-30 04:34:00,3.82383,3.82383,3.81756,3.81855,8630000.0
2007-05-30 04:35:00,3.8177,3.82118,3.81756,3.81756,3020000.0
2007-05-30 04:36:00,3.82395,3.82411,3.81833,3.81855,7510000.0
2007-05-30 04:39:00,3.81746,3.82347,3.81211,3.82347,9780000.0
2007-05-30 04:41:00,3.81824,3.82515,3.81824,3.81875,10140000.0
2007-05-30 04:42:00,3.82179,3.82322,3.81814,3.82058,4510000.0
2007-05-30 04:44:00,3.81958,3.82473,3.81891,3.82397,6400000.0
2007-05-30 04:46:00,3.82318,3.82318,3.81846,3.82249,4520000.0
2007-05-30 04:47:00,3.82184,3.822,3.81827,3.822,2640000.0
2007-05-30 04:48:00,3.81207,3.82163,3.81207,3.82163,4520000.0
2007-05-30 04:50:00,3.81719,3.8221,3.8125,3.81762,11650000.0
2007-05-30 04:51:00,3.82205,3.82307,3.81836,3.82274,5250000.0
2007-05-30 04:52:00,3.81879,3.82575,3.81879,3.8232,7500000.0
2007-05-30 04:54:00,3.81867,3.824,3.81706,3.82241,4510000.0
2007-05-30 04:55:00,3.82279,3.82279,3.81257,3.82204,10130000.0
2007-05-30 04:56:00,3.81459,3.8276,3.81459,3.82504,6010000.0
2007-05-30 04:57:00,3.8234,3.8234,3.81794,3.81794,5260000.0
2007-05-30 04:58:00,3.82018,3.8231,3.82018,3.8231,3380000.0
2007-05-30 04:59:00,3.8185,3.82367,3.81392,3.81772,7890000.0
2007-05-30 05:00:00,3.82016,3.82231,3.81138,3.82015,5630000.0
2007-05-30 05:03:00,3.8242,3.82616,3.81538,3.81988,4880000.0
2007-05-30 05:04:00,3.82226,3.82392,3.81318,3.8235,5630000.0
2007-05-30 05:06:00,3.82139,3.82264,3.81754,3.81813,4150000.0
2007-05-30 05:07:00,3.82059,3.82335,3.8187,3.82335,3380000.0
2007-05-30 05:08:00,3.81856,3.82543,3.81434,3.82431,10910000.0
2007-05-30 05:09:00,3.81942,3.82375,3.81831,3.82303,5630000.0
2007-05-30 05:11:00,3.82268,3.82268,3.81819,3.82216,5260000.0
2007-05-30 05:12:00,3.81427,3.82382,3.81427,3.81851,4130000.0
2007-05-30 05:13:00,3.82142,3.82142,3.81622,3.81927,4890000.0
2007-05-30 05:14:00,3.81704,3.82525,3.81555,3.81866,4890000.0
2007-05-30 05:15:00,3.81868,3.82332,3.81355,3.82306,6760000.0
2007-05-30 05:16:00,3.81916,3.82219,3.81415,3.82185,4880000.0
2007-05-30 05:17:00,3.82251,3.82307,3.81292,3.81718,4140000.0
2007-05-30 05:18:00,3.81907,3.82264,3.81296,3.81845,4510000.0
2007-05-30 05:19:00,3.81206,3.82033,3.81206,3.82033,4880000.0
2007-05-30 05:20:00,3.82392,3.82657,3.81506,3.8256,4890000.0
2007-05-30 05:21:00,3.81574,3.82196,3.81256,3.82196,4890000.0
2007-05-30 05:24:00,3.82275,3.82347,3.81411,3.82328,3380000.0
2007-05-30 05:25:00,3.82324,3.82466,3.81863,3.81863,4900000.0
2007-05-30 05:30:00,3.81823,3.81932,3.81823,3.81932,1130000.0
2007-05-30 05:31:00,3.82338,3.8235,3.81351,3.82181,9400000.0
2007-05-30 05:32:00,3.8232,3.82329,3.81397,3.81397,6010000.0
2007-05-30 05:33:00,3.81719,3.82149,3.81475,3.81927,5630000.0
2007-05-30 05:34:00,3.81502,3.8258,3.81502,3.82358,4880000.0
2007-05-30 05:35:00,3.81581,3.82161,3.81349,3.82161,3760000.0
2007-05-30 05:36:00,3.82275,3.82275,3.81309,3.81571,2250000.0
2007-05-30 05:37:00,3.82228,3.82228,3.81758,3.81758,2250000.0
2007-05-30 05:39:00,3.82137,3.82137,3.80923,3.81192,7520000.0
2007-05-30 05:40:00,3.81959,3.82544,3.81959,3.82411,3770000.0
2007-05-30 05:41:00,3.81718,3.82035,3.81231,3.81231,2630000.0
2007-05-30 05:42:00,3.81383,3.82231,3.81312,3.8134,4900000.0
2007-05-30 05:43:00,3.8178,3.82338,3.8178,3.82338,4150000.0
2007-05-30 05:44:00,3.81754,3.82252,3.81261,3.82252,4900000.0
2007-05-30 05:45:00,3.81932,3.82317,3.81765,3.82317,1510000.0
2007-05-30 05:49:00,3.82292,3.8235,3.8135,3.8235,3380000.0
2007-05-30 05:51:00,3.82586,3.82817,3.81662,3.82344,6770000.0
2007-05-30 05:56:00,3.81879,3.82256,3.81879,3.82256,1130000.0
2007-05-30 05:57:00,3.82337,3.82337,3.81385,3.82317,4890000.0
2007-05-30 05:58:00,3.81647,3.8221,3.81255,3.81279,2640000.0
2007-05-30 05:59:00,3.81342,3.8216,3.81342,3.816,4890000.0
2007-05-30 06:00:00,3.81753,3.82525,3.81509,3.8188,3770000.0
2007-05-30 06:01:00,3.82452,3.8246,3.8155,3.81963,3010000.0
2007-05-30 06:02:00,3.81658,3.82305,3.81658,3.82152,4140000.0
2007-05-30 06:03:00,3.82306,3.82306,3.81892,3.82189,4890000.0
2007-05-30 06:04:00,3.81554,3.82198,3.81484,3.82198,6030000.0
2007-05-30 06:05:00,3.82195,3.82373,3.81911,3.82332,4130000.0
2007-05-30 06:08:00,3.81824,3.82419,3.81782,3.81782,9400000.0
2007-05-30 06:09:00,3.82333,3.82342,3.81797,3.81797,3390000.0
2007-05-30 06:10:00,3.81706,3.824,3.81706,3.82178,1510000.0
2007-05-30 06:11:00,3.82193,3.82356,3.81723,3.82297,2260000.0
2007-05-30 06:14:00,3.81895,3.82274,3.81743,3.8185,3010000.0
2007-05-30 06:16:00,3.81691,3.82272,3.8133,3.81858,5260000.0
2007-05-30 06:17:00,3.81785,3.82328,3.81785,3.82155,4900000.0
2007-05-30 06:18:00,3.8238,3.82552,3.81443,3.82361,6390000.0
2007-05-30 06:19:00,3.81785,3.8234,3.8137,3.81855,5260000.0
2007-05-30 06:20:00,3.81643,3.82612,3.81471,3.82416,7130000.0
2007-05-30 06:21:00,3.82371,3.8254,3.81407,3.82342,7880000.0
2007-05-30 06:22:00,3.82149,3.82149,3.82133,3.82133,1130000.0
2007-05-30 06:24:00,3.81783,3.82335,3.81296,3.82335,9410000.0
2007-05-30 06:25:00,3.81871,3.81871,3.81863,3.81863,1500000.0
2007-05-30 06:28:00,3.82153,3.82266,3.81385,3.82243,6020000.0
2007-05-30 06:41:00,3.82052,3.82137,3.8138,3.8138,3750000.0
2007-05-30 06:43:00,3.82294,3.82362,3.81755,3.82362,3010000.0
2007-05-30 06:48:00,3.81645,3.82154,3.81205,3.81754,10500000.0
2007-05-30 06:50:00,3.82237,3.82474,3.81662,3.81662,4520000.0
2007-05-30 06:51:00,3.81385,3.82388,3.81385,3.82204,3390000.0
2007-05-30 06:52:00,3.82219,3.82219,3.81582,3.81738,3000000.0
2007-05-30 06:53:00,3.81775,3.82208,3.81775,3.82208,3380000.0
2007-05-30 06:54:00,3.82231,3.82246,3.81693,3.81867,4130000.0
2007-05-30 06:55:00,3.81801,3.82365,3.81801,3.82248,1880000.0
2007-05-30 06:56:00,3.81861,3.82549,3.81479,3.82023,9760000.0
2007-05-30 06:57:00,3.81389,3.82561,3.81389,3.82431,5250000.0
2007-05-30 06:58:00,3.82399,3.82643,3.81593,3.81904,6760000.0
2007-05-30 06:59:00,3.81863,3.82341,3.81856,3.82258,6760000.0
2007-05-30 07:02:00,3.82128,3.82128,3.81473,3.82073,6000000.0
2007-05-30 07:03:00,3.8221,3.82847,3.81496,3.81503,6390000.0
2007-05-30 07:04:00,3.82142,3.82313,3.81582,3.82172,5260000.0
2007-05-30 07:05:00,3.82058,3.8221,3.81595,3.81786,5630000.0
2007-05-30 07:06:00,3.82063,3.82063,3.81222,3.81222,6380000.0
2007-05-30 07:07:00,3.81431,3.82424,3.81407,3.81407,4500000.0
2007-05-30 07:09:00,3.81741,3.82508,3.81304,3.82315,13530000.0
2007-05-30 07:10:00,3.81131,3.82307,3.81131,3.81822,4140000.0
2007-05-30 07:12:00,3.82273,3.82385,3.81814,3.82346,7500000.0
2007-05-30 07:16:00,3.82144,3.82232,3.81817,3.82232,1890000.0
2007-05-30 07:17:00,3.81857,3.82314,3.8147,3.82314,6400000.0
2007-05-30 07:19:00,3.81755,3.824,3.81721,3.81721,11250000.0
2007-05-30 07:21:00,3.8171,3.82267,3.81367,3.81734,3010000.0
2007-05-30 07:22:00,3.81837,3.82541,3.81468,3.82395,10940000.0
2007-05-30 07:23:00,3.8185,3.82234,3.81657,3.81694,3770000.0
2007-05-30 07:25:00,3.81666,3.82578,3.81666,3.82321,5270000.0
2007-05-30 07:26:00,3.82166,3.8225,3.81269,3.82121,3770000.0
2007-05-30 07:27:00,3.8208,3.82355,3.81513,3.82063,4520000.0
2007-05-30 07:28:00,3.81173,3.82194,3.81123,3.81364,4140000.0
2007-05-30 07:29:00,3.81541,3.8255,3.81541,3.81976,8270000.0
2007-05-30 07:31:00,3.82097,3.82097,3.81256,3.81728,4510000.0
2007-05-30 07:32:00,3.81881,3.82554,3.81479,3.81479,5630000.0
2007-05-30 07:33:00,3.82325,3.82325,3.81259,3.81725,3770000.0
2007-05-30 07:34:00,3.81937,3.82596,3.81889,3.81889,5650000.0
2007-05-30 07:35:00,3.8219,3.8219,3.81286,3.81784,4130000.0
2007-05-30 07:36:00,3.82308,3.82311,3.81971,3.81971,4880000.0
2007-05-30 07:37:00,3.81338,3.82292,3.81338,3.81869,5650000.0
2007-05-30 07:38:00,3.82227,3.82507,3.81467,3.82385,6380000.0
2007-05-30 07:39:00,3.82418,3.82679,3.8201,3.82254,7140000.0
2007-05-30 07:40:00,3.82001,3.82527,3.82001,3.82345,5260000.0
2007-05-30 07:41:00,3.82289,3.82296,3.81746,3.82061,3770000.0
2007-05-30 07:42:00,3.81821,3.82191,3.81196,3.82075,3400000.0
2007-05-30 07:43:00,3.8238,3.82426,3.81481,3.81818,6380000.0
2007-05-30 07:44:00,3.82308,3.82822,3.81665,3.82506,15050000.0
2007-05-30 07:46:00,3.81878,3.8231,3.81287,3.81891,6400000.0
2007-05-30 07:47:00,3.81421,3.8231,3.8136,3.82308,4140000.0
2007-05-30 07:48:00,3.82301,3.82323,3.81916,3.82037,2640000.0
2007-05-30 07:49:00,3.82114,3.82228,3.81788,3.818,3410000.0
2007-05-30 07:50:00,3.81792,3.82369,3.81729,3.81729,5270000.0
2007-05-30 07:51:00,3.81353,3.82327,3.81353,3.82146,4900000.0
2007-05-30 07:53:00,3.82117,3.82659,3.82117,3.82232,8260000.0
2007-05-30 07:54:00,3.82414,3.8281,3.81829,3.82075,7140000.0
2007-05-30 07:55:00,3.8185,3.82335,3.81833,3.81833,3380000.0
2007-05-30 07:57:00,3.82277,3.82361,3.81531,3.82361,7130000.0
2007-05-30 07:58:00,3.82303,3.82553,3.81675,3.81859,6770000.0
2007-05-30 07:59:00,3.8211,3.82583,3.81899,3.81942,4140000.0
2007-05-30 08:00:00,3.82028,3.82528,3.81772,3.8232,5260000.0
2007-05-30 08:01:00,3.82384,3.82753,3.81883,3.82005,6400000.0
2007-05-30 08:02:00,3.82455,3.82554,3.8161,3.81921,6760000.0
2007-05-30 08:03:00,3.82288,3.82798,3.81518,3.81518,6020000.0
2007-05-30 08:04:00,3.82309,3.82736,3.81591,3.82465,10510000.0
2007-05-30 08:05:00,3.82622,3.83017,3.82159,3.82159,7150000.0
2007-05-30 08:06:00,3.82667,3.82762,3.81786,3.82762,4890000.0
2007-05-30 08:07:00,3.82118,3.83033,3.81912,3.8279,10140000.0
2007-05-30 08:08:00,3.82721,3.83043,3.82112,3.82658,4890000.0
2007-05-30 08:09:00,3.82773,3.83041,3.81848,3.81848,4890000.0
2007-05-30 08:10:00,3.82675,3.83172,3.82534,3.82982,7130000.0
2007-05-30 08:11:00,3.82788,3.83033,3.81815,3.81815,6390000.0
2007-05-30 08:12:00,3.82075,3.82868,3.82075,3.82681,6760000.0
2007-05-30 08:13:00,3.82665,3.82713,3.81889,3.82593,7130000.0
2007-05-30 08:14:00,3.82717,3.82717,3.81689,3.81747,15410000.0
2007-05-30 08:15:00,3.8261,3.8261,3.8184,3.8212,5650000.0
2007-05-30 08:16:00,3.8274,3.8274,3.8214,3.82671,6400000.0
2007-05-30 08:17:00,3.82906,3.82906,3.81956,3.81956,6010000.0
2007-05-30 08:18:00,3.82344,3.82929,3.82299,3.82571,6390000.0
2007-05-30 08:19:00,3.82275,3.8309,3.82275,3.82903,7510000.0
2007-05-30 08:20:00,3.81907,3.82872,3.81907,3.82872,7130000.0
2007-05-30 08:21:00,3.82526,3.82681,3.81985,3.82204,5260000.0
2007-05-30 08:22:00,3.81575,3.82501,3.81575,3.82501,4520000.0
2007-05-30 08:23:00,3.82282,3.82832,3.82196,3.82228,5630000.0
2007-05-30 08:24:00,3.82408,3.83173,3.81949,3.82756,7510000.0
2007-05-30 08:25:00,3.82705,3.83042,3.81961,3.82628,5630000.0
2007-05-30 08:26:00,3.81917,3.8303,3.81917,3.81931,6770000.0
2007-05-30 08:27:00,3.82221,3.82971,3.82221,3.82957,4510000.0
2007-05-30 08:28:00,3.82834,3.83085,3.8231,3.8231,5650000.0
2007-05-30 08:29:00,3.82057,3.82586,3.81997,3.82207,4510000.0
2007-05-30 08:30:00,3.81897,3.82603,3.81497,3.82171,6390000.0
2007-05-30 08:31:00,3.81895,3.82635,3.81872,3.81872,5650000.0
2007-05-30 08:32:00,3.82316,3.82396,3.81798,3.82271,4140000.0
2007-05-30 08:33:00,3.82491,3.82653,3.81963,3.82145,4890000.0
2007-05-30 08:34:00,3.82594,3.82851,3.81703,3.8252,6000000.0
2007-05-30 08:35:00,3.82471,3.82502,3.81865,3.82257,4520000.0
2007-05-30 08:36:00,3.82083,3.8268,3.82059,3.8268,4880000.0
2007-05-30 08:37:00,3.82629,3.82682,3.82033,3.82682,4510000.0
2007-05-30 08:38:00,3.82772,3.82772,3.81827,3.82543,4890000.0
2007-05-30 08:39:00,3.82432,3.82906,3.81808,3.827,6770000.0
2007-05-30 08:40:00,3.82182,3.82762,3.82182,3.82266,5260000.0
2007-05-30 08:41:00,3.82737,3.82737,3.81721,3.82174,7140000.0
2007-05-30 08:42:00,3.82508,3.82706,3.818,3.818,4880000.0
2007-05-30 08:43:00,3.82275,3.82841,3.81843,3.82755,6000000.0
2007-05-30 08:44:00,3.82377,3.82954,3.81927,3.82895,6010000.0
2007-05-30 08:45:00,3.8267,3.82674,3.82345,3.82668,4880000.0
2007-05-30 08:46:00,3.82967,3.82987,3.82251,3.82382,5630000.0
2007-05-30 08:47:00,3.8279,3.83083,3.82547,3.82577,3750000.0
2007-05-30 08:48:00,3.82842,3.82883,3.82041,3.82457,4520000.0
2007-05-30 08:49:00,3.8268,3.83101,3.82142,3.82574,6380000.0
2007-05-30 08:50:00,3.82945,3.83085,3.82618,3.83085,7510000.0
2007-05-30 08:51:00,3.82418,3.83108,3.82418,3.83089,6020000.0
2007-05-30 08:52:00,3.83104,3.83189,3.82165,3.82976,4140000.0
2007-05-30 08:53:00,3.83047,3.83282,3.82335,3.83085,4140000.0
2007-05-30 08:54:00,3.82207,3.83168,3.82153,3.83037,4510000.0
2007-05-30 08:55:00,3.82506,3.83053,3.82441,3.83028,4510000.0
2007-05-30 08:56:00,3.83013,3.83349,3.82707,3.83349,4140000.0
2007-05-30 08:57:00,3.83236,3.83249,3.82753,3.83249,4880000.0
2007-05-30 08:58:00,3.82354,3.83315,3.82354,3.82852,7510000.0
2007-05-30 08:59:00,3.82962,3.83399,3.82226,3.83399,10140000.0
2007-05-30 09:00:00,3.82817,3.83249,3.824,3.82638,6760000.0
2007-05-30 09:01:00,3.83141,3.8336,3.82327,3.83055,7140000.0
2007-05-30 09:02:00,3.82747,3.8322,3.82314,3.8322,4880000.0
2007-05-30 09:03:00,3.82735,3.83171,3.82538,3.82677,5260000.0
2007-05-30 09:04:00,3.82668,3.83038,3.82027,3.82054,5630000.0
2007-05-30 09:05:00,3.82881,3.83238,3.82561,3.83024,9020000.0
2007-05-30 09:06:00,3.82799,3.83204,3.82185,3.82955,9010000.0
2007-05-30 09:07:00,3.83254,3.83254,3.82284,3.82757,6030000.0
2007-05-30 09:08:00,3.82312,3.83205,3.82312,3.82616,4880000.0
2007-05-30 09:09:00,3.83187,3.83282,3.8242,3.82988,5270000.0
2007-05-30 09:10:00,3.83246,3.83264,3.82737,3.82915,4520000.0
2007-05-30 09:11:00,3.82692,3.83487,3.82373,3.82688,6020000.0
2007-05-30 09:12:00,3.82478,3.83161,3.82478,3.83028,5260000.0
2007-05-30 09:13:00,3.83082,3.83082,3.8208,3.82544,6770000.0
2007-05-30 09:14:00,3.83176,3.83252,3.82359,3.82692,6030000.0
2007-05-30 09:15:00,3.83092,3.8314,3.8217,3.83002,4510000.0
2007-05-30 09:16:00,3.8303,3.83076,3.82554,3.82651,4890000.0
2007-05-30 09:17:00,3.82087,3.82988,3.82087,3.82588,6390000.0
2007-05-30 09:18:00,3.82889,3.8307,3.82181,3.82827,4520000.0
2007-05-30 09:19:00,3.8205,3.82902,3.82016,3.82016,4510000.0
2007-05-30 09:20:00,3.82908,3.82908,3.81997,3.82849,7140000.0
2007-05-30 09:21:00,3.82855,3.83034,3.82442,3.82442,5260000.0
2007-05-30 09:22:00,3.82306,3.8305,3.81814,3.82127,10900000.0
2007-05-30 09:23:00,3.8232,3.82814,3.82046,3.8266,4510000.0
2007-05-30 09:24:00,3.81885,3.83107,3.81885,3.82979,7130000.0
2007-05-30 09:25:00,3.82778,3.82897,3.81915,3.82897,4880000.0
2007-05-30 09:26:00,3.82534,3.82958,3.81959,3.82958,4140000.0
2007-05-30 09:27:00,3.82168,3.83095,3.82168,3.82984,4890000.0
2007-05-30 09:28:00,3.82589,3.83114,3.82526,3.82794,4890000.0
2007-05-30 09:29:00,3.83102,3.83123,3.82391,3.83108,5280000.0
2007-05-30 09:30:00,3.82957,3.8312,3.82175,3.83039,7140000.0
2007-05-30 09:31:00,3.8281,3.82969,3.82515,3.82965,4880000.0
2007-05-30 09:32:00,3.82635,3.82973,3.82249,3.82249,3770000.0
2007-05-30 09:33:00,3.82437,3.82955,3.8202,3.82884,10140000.0
2007-05-30 09:34:00,3.82565,3.82889,3.82204,3.82449,5260000.0
2007-05-30 09:35:00,3.82596,3.83161,3.82086,3.82984,5640000.0
2007-05-30 09:36:00,3.82402,3.82872,3.82377,3.8286,4880000.0
2007-05-30 09:37:00,3.82855,3.83014,3.82212,3.82965,5280000.0
2007-05-30 09:38:00,3.82586,3.82985,3.8199,3.8199,6760000.0
2007-05-30 09:39:00,3.82285,3.82949,3.82285,3.82348,4510000.0
2007-05-30 09:40:00,3.82489,3.82975,3.82071,3.82533,6760000.0
2007-05-30 09:41:00,3.82866,3.82866,3.82145,3.82362,4880000.0
2007-05-30 09:42:00,3.8271,3.83007,3.82538,3.82897,5250000.0
2007-05-30 09:43:00,3.82278,3.82824,3.81971,3.82712,7510000.0
2007-05-30 09:44:00,3.83035,3.83195,3.82103,3.82482,7520000.0
2007-05-30 09:45:00,3.82914,3.83101,3.82056,3.8283,10890000.0
2007-05-30 09:46:00,3.825,3.83053,3.8245,3.83003,4140000.0
2007-05-30 09:47:00,3.82864,3.8313,3.8212,3.82997,10890000.0
2007-05-30 09:48:00,3.82635,3.82947,3.82511,3.82947,4140000.0
2007-05-30 09:49:00,3.82972,3.83004,3.82008,3.82921,4890000.0
2007-05-30 09:50:00,3.82993,3.83057,3.82532,3.82901,3770000.0
2007-05-30 09:51:00,3.82959,3.82959,3.81947,3.82327,7510000.0
2007-05-30 09:52:00,3.82272,3.83065,3.82272,3.82587,4520000.0
2007-05-30 09:53:00,3.83,3.831,3.82157,3.82514,8250000.0
2007-05-30 09:54:00,3.82495,3.82939,3.82385,3.8245,4510000.0
2007-05-30 09:55:00,3.82695,3.83461,3.82405,3.83152,6760000.0
2007-05-30 09:56:00,3.8228,3.83325,3.8228,3.83119,5630000.0
2007-05-30 09:57:00,3.82989,3.8304,3.82089,3.83025,10520000.0
2007-05-30 09:58:00,3.82434,3.83226,3.82434,3.83082,4140000.0
2007-05-30 09:59:00,3.82472,3.83111,3.81974,3.82976,14640000.0
2007-05-30 10:00:00,3.82852,3.83159,3.82054,3.82884,10530000.0
2007-05-30 10:01:00,3.83088,3.83443,3.82341,3.82341,8650000.0
2007-05-30 10:02:00,3.82487,3.83048,3.81955,3.82424,9760000.0
2007-05-30 10:03:00,3.82471,3.82993,3.8198,3.82843,6760000.0
2007-05-30 10:04:00,3.83033,3.83033,3.81717,3.82458,9010000.0
2007-05-30 10:05:00,3.83035,3.83189,3.82292,3.82895,6750000.0
2007-05-30 10:06:00,3.82938,3.83154,3.82354,3.83096,5640000.0
2007-05-30 10:07:00,3.82861,3.83219,3.82448,3.82994,6760000.0
2007-05-30 10:08:00,3.8195,3.82902,3.81907,3.82325,7880000.0
2007-05-30 10:09:00,3.82544,3.82912,3.81781,3.81942,6400000.0
2007-05-30 10:10:00,3.82764,3.82973,3.82376,3.82836,4510000.0
2007-05-30 10:11:00,3.8238,3.82889,3.82342,3.82889,4510000.0
2007-05-30 10:12:00,3.82831,3.82904,3.82433,3.82528,7140000.0
2007-05-30 10:13:00,3.82935,3.82935,3.82119,3.82386,5260000.0
2007-05-30 10:14:00,3.82925,3.82925,3.81886,3.82406,8270000.0
2007-05-30 10:15:00,3.82435,3.83075,3.8234,3.8234,4880000.0
2007-05-30 10:16:00,3.82476,3.83098,3.8214,3.82475,12790000.0
2007-05-30 10:17:00,3.82505,3.82879,3.81719,3.81867,10910000.0
2007-05-30 10:18:00,3.82409,3.82858,3.81843,3.82697,6380000.0
2007-05-30 10:19:00,3.8171,3.82948,3.8171,3.82472,9410000.0
2007-05-30 10:20:00,3.82661,3.83236,3.82184,3.82823,8270000.0
2007-05-30 10:21:00,3.82928,3.82995,3.81789,3.82342,13910000.0
2007-05-30 10:22:00,3.82701,3.82701,3.81709,3.82288,6390000.0
2007-05-30 10:23:00,3.82151,3.82739,3.81863,3.82169,4140000.0
2007-05-30 10:24:00,3.82913,3.82913,3.81887,3.82603,8280000.0
2007-05-30 10:25:00,3.82295,3.82691,3.81785,3.81785,4880000.0
2007-05-30 10:26:00,3.82551,3.82702,3.81448,3.82374,11650000.0
2007-05-30 10:27:00,3.82727,3.82775,3.82197,3.82215,6400000.0
2007-05-30 10:28:00,3.81826,3.82756,3.81826,3.82658,7140000.0
2007-05-30 10:29:00,3.81618,3.82908,3.81618,3.82585,5640000.0
2007-05-30 10:30:00,3.82642,3.82878,3.81851,3.82666,6770000.0
2007-05-30 10:31:00,3.82525,3.83035,3.81877,3.82524,7140000.0
2007-05-30 10:32:00,3.82096,3.82682,3.81968,3.82682,7900000.0
2007-05-30 10:33:00,3.82806,3.82949,3.8231,3.8272,6380000.0
2007-05-30 10:34:00,3.81746,3.82656,3.81533,3.82057,6770000.0
2007-05-30 10:35:00,3.82593,3.8282,3.8197,3.82266,10150000.0
2007-05-30 10:36:00,3.82478,3.82592,3.81746,3.82592,5630000.0
2007-05-30 10:37:00,3.82674,3.82718,3.81751,3.82167,12390000.0
2007-05-30 10:38:00,3.82229,3.82614,3.81433,3.82212,7130000.0
2007-05-30 10:39:00,3.82476,3.82622,3.81719,3.825,4140000.0
2007-05-30 10:40:00,3.82382,3.82382,3.81489,3.81489,5630000.0
2007-05-30 10:41:00,3.81464,3.82422,3.81423,3.82392,4140000.0
2007-05-30 10:42:00,3.81815,3.82527,3.81815,3.82425,6010000.0
2007-05-30 10:43:00,3.82384,3.82413,3.81621,3.81779,7510000.0
2007-05-30 10:44:00,3.82224,3.82836,3.81962,3.82643,10530000.0
2007-05-30 10:45:00,3.82225,3.82634,3.8187,3.81987,12760000.0
2007-05-30 10:46:00,3.82187,3.82458,3.81835,3.82428,4890000.0
2007-05-30 10:47:00,3.82137,3.82429,3.81815,3.82336,5640000.0
2007-05-30 10:48:00,3.82017,3.82456,3.8151,3.81827,6760000.0
2007-05-30 10:49:00,3.82411,3.82481,3.81604,3.82481,5260000.0
2007-05-30 10:50:00,3.82287,3.82516,3.81274,3.82516,7900000.0
2007-05-30 10:51:00,3.82235,3.82374,3.81182,3.81718,5640000.0
2007-05-30 10:52:00,3.8248,3.82574,3.81949,3.82252,8270000.0
2007-05-30 10:53:00,3.81601,3.82557,3.81601,3.82479,7140000.0
2007-05-30 10:54:00,3.81925,3.8241,3.81775,3.81806,5260000.0
2007-05-30 10:55:00,3.81839,3.8251,3.81305,3.82066,6750000.0
2007-05-30 10:56:00,3.82043,3.82461,3.81584,3.82023,4880000.0
2007-05-30 10:57:00,3.822,3.82746,3.81801,3.81801,6750000.0
2007-05-30 10:58:00,3.82137,3.82404,3.81448,3.82364,6400000.0
2007-05-30 10:59:00,3.81583,3.82563,3.81583,3.82463,7520000.0
2007-05-30 11:00:00,3.82486,3.82541,3.81427,3.82487,9400000.0
2007-05-30 11:01:00,3.82381,3.82438,3.81896,3.81911,6760000.0
2007-05-30 11:02:00,3.8149,3.82579,3.8149,3.82203,3400000.0
2007-05-30 11:03:00,3.81541,3.82365,3.81466,3.81967,6380000.0
2007-05-30 11:04:00,3.82409,3.82472,3.81696,3.82464,5630000.0
2007-05-30 11:05:00,3.82192,3.82566,3.81618,3.81618,5650000.0
2007-05-30 11:06:00,3.81923,3.82481,3.81923,3.82343,4890000.0
2007-05-30 11:07:00,3.82304,3.82643,3.81632,3.81633,7140000.0
2007-05-30 11:08:00,3.82336,3.82464,3.81525,3.82437,5280000.0
2007-05-30 11:09:00,3.82436,3.82475,3.81897,3.82475,4880000.0
2007-05-30 11:10:00,3.8234,3.82611,3.81641,3.82407,8260000.0
2007-05-30 11:11:00,3.82367,3.82657,3.81567,3.81567,4140000.0
2007-05-30 11:12:00,3.82002,3.82491,3.81919,3.82048,6390000.0
2007-05-30 11:13:00,3.82078,3.82568,3.81642,3.82568,7140000.0
2007-05-30 11:14:00,3.82248,3.82634,3.81745,3.82411,7130000.0
2007-05-30 11:15:00,3.82474,3.82474,3.81452,3.81883,4520000.0
2007-05-30 11:16:00,3.82549,3.82549,3.81825,3.8189,4140000.0
2007-05-30 11:17:00,3.82414,3.82695,3.81733,3.82211,4890000.0
2007-05-30 11:18:00,3.82763,3.82798,3.81732,3.82283,6390000.0
2007-05-30 11:19:00,3.82865,3.82865,3.81857,3.82783,4890000.0
2007-05-30 11:20:00,3.82772,3.82772,3.82019,3.824,6020000.0
2007-05-30 11:21:00,3.82676,3.82723,3.81705,3.82222,10520000.0
2007-05-30 11:22:00,3.82209,3.8275,3.82209,3.82354,5640000.0
2007-05-30 11:23:00,3.82027,3.83167,3.82027,3.82935,7140000.0
2007-05-30 11:24:00,3.81849,3.82855,3.81791,3.82596,13880000.0
2007-05-30 11:25:00,3.82784,3.82985,3.81988,3.82749,5260000.0
2007-05-30 11:26:00,3.82928,3.82928,3.82232,3.82232,4880000.0
2007-05-30 11:27:00,3.82882,3.82916,3.8186,3.81924,5250000.0
2007-05-30 11:28:00,3.82228,3.82747,3.82041,3.82651,11270000.0
2007-05-30 11:29:00,3.82832,3.82874,3.82234,3.82874,6390000.0
2007-05-30 11:30:00,3.82455,3.8289,3.82084,3.8289,5260000.0
2007-05-30 11:31:00,3.82728,3.82877,3.82308,3.8275,7140000.0
2007-05-30 11:32:00,3.82918,3.83312,3.82118,3.82564,10170000.0
2007-05-30 11:33:00,3.82976,3.83003,3.81953,3.83003,4890000.0
2007-05-30 11:34:00,3.83048,3.83048,3.82406,3.82797,4880000.0
2007-05-30 11:35:00,3.82295,3.82766,3.8163,3.81839,7140000.0
2007-05-30 11:36:00,3.83024,3.83025,3.82884,3.82952,6020000.0
2007-05-30 11:37:00,3.82937,3.83052,3.82127,3.82764,3770000.0
2007-05-30 11:38:00,3.82487,3.82945,3.82192,3.82945,6010000.0
2007-05-30 11:39:00,3.82773,3.82873,3.82166,3.8237,6760000.0
2007-05-30 11:40:00,3.82917,3.82922,3.82523,3.82922,4520000.0
2007-05-30 11:41:00,3.83104,3.83159,3.8208,3.82413,10130000.0
2007-05-30 11:42:00,3.82723,3.8277,3.82158,3.82415,4140000.0
2007-05-30 11:43:00,3.81634,3.82716,3.81634,3.82716,4510000.0
2007-05-30 11:44:00,3.82131,3.82784,3.82131,3.82591,3400000.0
2007-05-30 11:45:00,3.82699,3.83018,3.81774,3.82972,4140000.0
2007-05-30 11:46:00,3.82915,3.82915,3.82357,3.82709,5640000.0
2007-05-30 11:47:00,3.82727,3.82727,3.81991,3.81991,7520000.0
2007-05-30 11:48:00,3.82764,3.82893,3.82243,3.82802,7140000.0
2007-05-30 11:49:00,3.82468,3.82852,3.81526,3.82852,12010000.0
2007-05-30 11:50:00,3.82523,3.83042,3.82434,3.82446,7880000.0
2007-05-30 11:51:00,3.82773,3.82979,3.81869,3.82553,7130000.0
2007-05-30 11:52:00,3.82996,3.82996,3.82365,3.82745,4510000.0
2007-05-30 11:53:00,3.82458,3.82927,3.81823,3.82873,8650000.0
2007-05-30 11:54:00,3.82902,3.82974,3.82348,3.82396,6380000.0
2007-05-30 11:55:00,3.82952,3.83025,3.82039,3.82623,6010000.0
2007-05-30 11:56:00,3.8304,3.832,3.82628,3.82628,5630000.0
2007-05-30 11:57:00,3.83079,3.83079,3.82584,3.82584,6000000.0
2007-05-30 11:58:00,3.82569,3.83088,3.81918,3.82617,10140000.0
2007-05-30 11:59:00,3.82997,3.83081,3.82536,3.83003,5640000.0
2007-05-30 12:00:00,3.83052,3.83052,3.8245,3.82591,11260000.0
2007-05-30 12:01:00,3.82948,3.82948,3.82652,3.82882,7510000.0
2007-05-30 12:02:00,3.82951,3.82951,3.82226,3.82429,5260000.0
2007-05-30 12:03:00,3.82828,3.83033,3.82664,3.8298,5630000.0
2007-05-30 12:04:00,3.82904,3.83027,3.82403,3.82898,4880000.0
2007-05-30 12:05:00,3.82578,3.82991,3.82313,3.8258,6770000.0
2007-05-30 12:06:00,3.82452,3.82847,3.81759,3.8212,6770000.0
2007-05-30 12:07:00,3.82926,3.82926,3.82219,3.82538,5640000.0
2007-05-30 12:08:00,3.82676,3.82772,3.82242,3.82361,7140000.0
2007-05-30 12:09:00,3.83007,3.83007,3.82234,3.8288,4890000.0
2007-05-30 12:10:00,3.82394,3.82845,3.81837,3.82334,4510000.0
2007-05-30 12:11:00,3.82835,3.82939,3.82242,3.8253,6390000.0
2007-05-30 12:12:00,3.82764,3.82917,3.82204,3.82834,5260000.0
2007-05-30 12:13:00,3.82812,3.82812,3.81591,3.82383,4510000.0
2007-05-30 12:14:00,3.82958,3.82958,3.81995,3.82448,4140000.0
2007-05-30 12:15:00,3.82912,3.82912,3.81746,3.82488,7880000.0
2007-05-30 12:16:00,3.82716,3.8293,3.81955,3.81955,5250000.0
2007-05-30 12:17:00,3.82244,3.82879,3.82237,3.82237,5260000.0
2007-05-30 12:18:00,3.82846,3.82846,3.81578,3.82419,8270000.0
2007-05-30 12:19:00,3.82779,3.8288,3.81914,3.82771,6020000.0
2007-05-30 12:20:00,3.82772,3.82865,3.82281,3.82865,6000000.0
2007-05-30 12:21:00,3.82884,3.82922,3.81997,3.82395,7130000.0
2007-05-30 12:22:00,3.8176,3.82725,3.8176,3.82725,4520000.0
2007-05-30 12:23:00,3.82797,3.82797,3.81819,3.82405,7130000.0
2007-05-30 12:24:00,3.82238,3.82832,3.82238,3.82345,7500000.0
2007-05-30 12:25:00,3.82713,3.83182,3.82311,3.82736,7510000.0
2007-05-30 12:26:00,3.82924,3.83064,3.82312,3.82966,4510000.0
2007-05-30 12:27:00,3.82686,3.82686,3.81958,3.82658,4510000.0
2007-05-30 12:28:00,3.82064,3.82721,3.81664,3.82444,6770000.0
2007-05-30 12:29:00,3.82454,3.83155,3.82454,3.82985,8640000.0
2007-05-30 12:30:00,3.81765,3.82695,3.81659,3.82371,4890000.0
2007-05-30 12:31:00,3.82521,3.82719,3.82246,3.82465,4140000.0
2007-05-30 12:32:00,3.82355,3.82999,3.8176,3.82362,9770000.0
2007-05-30 12:33:00,3.82726,3.82726,3.81654,3.82669,6020000.0
2007-05-30 12:34:00,3.82771,3.83016,3.82027,3.82372,6400000.0
2007-05-30 12:35:00,3.82566,3.82932,3.81691,3.82453,6760000.0
2007-05-30 12:36:00,3.82599,3.82751,3.81806,3.8273,7140000.0
2007-05-30 12:37:00,3.83,3.83,3.82384,3.82384,4510000.0
2007-05-30 12:38:00,3.82542,3.83057,3.82146,3.82508,7530000.0
2007-05-30 12:39:00,3.82895,3.82895,3.81844,3.82361,5260000.0
2007-05-30 12:40:00,3.82094,3.83025,3.82094,3.8243,4880000.0
2007-05-30 12:41:00,3.82901,3.82912,3.81733,3.82822,6390000.0
2007-05-30 12:42:00,3.83055,3.83118,3.82063,3.83118,9390000.0
2007-05-30 12:43:00,3.8305,3.83132,3.82126,3.8253,5640000.0
2007-05-30 12:44:00,3.82959,3.82959,3.82279,3.82279,4880000.0
2007-05-30 12:45:00,3.828,3.83057,3.82001,3.82947,11680000.0
2007-05-30 12:46:00,3.82499,3.83166,3.82372,3.83093,4880000.0
2007-05-30 12:47:00,3.81953,3.82816,3.81953,3.82348,6750000.0
2007-05-30 12:48:00,3.82668,3.83039,3.82075,3.82075,5630000.0
2007-05-30 12:49:00,3.83071,3.83103,3.82125,3.82986,7140000.0
2007-05-30 12:50:00,3.82072,3.83028,3.82072,3.83011,7140000.0
2007-05-30 12:51:00,3.82493,3.83006,3.82493,3.829,4890000.0
2007-05-30 12:52:00,3.82912,3.82943,3.82041,3.82041,5630000.0
2007-05-30 12:53:00,3.82837,3.82837,3.81839,3.82402,7520000.0
2007-05-30 12:54:00,3.83126,3.83225,3.82283,3.82434,4890000.0
2007-05-30 12:55:00,3.82814,3.82814,3.81682,3.82408,9760000.0
2007-05-30 12:56:00,3.83075,3.83075,3.82083,3.82318,4520000.0
2007-05-30 12:57:00,3.82835,3.82969,3.81851,3.82445,7510000.0
2007-05-30 12:58:00,3.82996,3.82996,3.82299,3.82929,9000000.0
2007-05-30 12:59:00,3.82577,3.82977,3.82377,3.82934,10510000.0
2007-05-30 13:00:00,3.82238,3.83201,3.81984,3.8283,11280000.0
2007-05-30 13:01:00,3.82019,3.82992,3.81672,3.81961,5630000.0
2007-05-30 13:02:00,3.83039,3.83039,3.81885,3.82272,6390000.0
2007-05-30 13:03:00,3.82024,3.82854,3.82024,3.82044,6380000.0
2007-05-30 13:04:00,3.8269,3.83224,3.82219,3.83043,6760000.0
2007-05-30 13:05:00,3.8297,3.83385,3.82496,3.82609,5270000.0
2007-05-30 13:06:00,3.82969,3.83001,3.82083,3.82724,7510000.0
2007-05-30 13:07:00,3.81981,3.82901,3.81911,3.82901,5630000.0
2007-05-30 13:08:00,3.82488,3.83127,3.82435,3.82435,5630000.0
2007-05-30 13:09:00,3.82837,3.82895,3.82142,3.82307,9020000.0
2007-05-30 13:10:00,3.82927,3.83025,3.82506,3.8298,6390000.0
2007-05-30 13:11:00,3.82825,3.83,3.82168,3.83,5630000.0
2007-05-30 13:12:00,3.82982,3.83375,3.82251,3.83004,7140000.0
2007-05-30 13:13:00,3.82579,3.83105,3.8215,3.82905,6010000.0
2007-05-30 13:14:00,3.83219,3.83219,3.82059,3.82981,7140000.0
2007-05-30 13:15:00,3.82775,3.83044,3.82155,3.8301,9010000.0
2007-05-30 13:16:00,3.83165,3.83216,3.82503,3.8299,5650000.0
2007-05-30 13:17:00,3.82949,3.83323,3.82276,3.83201,6030000.0
2007-05-30 13:18:00,3.83198,3.83355,3.8238,3.82941,4510000.0
2007-05-30 13:19:00,3.82743,3.83279,3.82743,3.82923,5250000.0
2007-05-30 13:20:00,3.82571,3.83361,3.82571,3.83343,4150000.0
2007-05-30 13:21:00,3.83348,3.83467,3.82736,3.83333,5280000.0
2007-05-30 13:22:00,3.82786,3.83413,3.82786,3.8297,4510000.0
2007-05-30 13:23:00,3.83187,3.83493,3.82555,3.83322,6390000.0
2007-05-30 13:24:00,3.83258,3.83364,3.82335,3.83055,4890000.0
2007-05-30 13:25:00,3.83378,3.83378,3.82847,3.82847,4510000.0
2007-05-30 13:26:00,3.82723,3.83307,3.82326,3.8279,7880000.0
2007-05-30 13:27:00,3.83221,3.83221,3.81947,3.82121,8260000.0
2007-05-30 13:28:00,3.83533,3.8355,3.82717,3.82784,7130000.0
2007-05-30 13:29:00,3.83472,3.83545,3.82739,3.83269,7890000.0
2007-05-30 13:30:00,3.83492,3.83492,3.82774,3.83245,4510000.0
2007-05-30 13:31:00,3.8308,3.83493,3.82844,3.82844,7510000.0
2007-05-30 13:32:00,3.83392,3.83436,3.82471,3.83411,6010000.0
2007-05-30 13:33:00,3.82873,3.83417,3.82846,3.82846,5260000.0
2007-05-30 13:34:00,3.82903,3.83415,3.82373,3.82373,10890000.0
2007-05-30 13:35:00,3.83299,3.8381,3.82565,3.82991,10130000.0
2007-05-30 13:36:00,3.82998,3.83524,3.82877,3.82877,7510000.0
2007-05-30 13:37:00,3.82346,3.83381,3.82346,3.82962,7140000.0
2007-05-30 13:38:00,3.83352,3.8341,3.82623,3.82857,5640000.0
2007-05-30 13:39:00,3.82634,3.83515,3.82634,3.82656,4880000.0
2007-05-30 13:40:00,3.83116,3.83203,3.82589,3.83203,6000000.0
2007-05-30 13:41:00,3.83088,3.83302,3.8231,3.82779,5640000.0
2007-05-30 13:42:00,3.83275,3.83314,3.82375,3.83229,6380000.0
2007-05-30 13:43:00,3.83309,3.83358,3.82446,3.83249,6390000.0
2007-05-30 13:44:00,3.83035,3.83291,3.82567,3.83059,9020000.0
2007-05-30 13:45:00,3.83216,3.83421,3.82356,3.83421,5250000.0
2007-05-30 13:46:00,3.83502,3.83502,3.82536,3.82968,6020000.0
2007-05-30 13:47:00,3.83355,3.8346,3.82496,3.82867,7130000.0
2007-05-30 13:48:00,3.82733,3.83212,3.82236,3.83212,6770000.0
2007-05-30 13:49:00,3.82878,3.83353,3.82274,3.83308,6760000.0
2007-05-30 13:50:00,3.82875,3.83483,3.82731,3.82908,4890000.0
2007-05-30 13:51:00,3.83163,3.8326,3.8216,3.82187,4890000.0
2007-05-30 13:52:00,3.83295,3.83295,3.82083,3.831,6020000.0
2007-05-30 13:53:00,3.82722,3.83113,3.82134,3.8301,8650000.0
2007-05-30 13:54:00,3.83097,3.83193,3.82214,3.82651,4150000.0
2007-05-30 13:55:00,3.82233,3.83108,3.82225,3.83008,5250000.0
2007-05-30 13:56:00,3.82963,3.83235,3.82243,3.83,11280000.0
2007-05-30 13:57:00,3.82629,3.8303,3.81709,3.82379,6020000.0
2007-05-30 13:58:00,3.83073,3.83073,3.81968,3.82459,4140000.0
2007-05-30 13:59:00,3.82147,3.8313,3.82147,3.82903,11270000.0
2007-05-30 14:00:00,3.82718,3.82948,3.82403,3.8273,6770000.0
2007-05-30 14:01:00,3.83011,3.83106,3.82364,3.82383,5260000.0
2007-05-30 14:02:00,3.82445,3.83041,3.82028,3.82538,6380000.0
2007-05-30 14:03:00,3.82898,3.82945,3.8224,3.82935,4880000.0
2007-05-30 14:04:00,3.82436,3.82971,3.82436,3.82889,6760000.0
2007-05-30 14:05:00,3.82127,3.83461,3.82127,3.83104,13900000.0
2007-05-30 14:06:00,3.82383,3.83046,3.82033,3.82496,9760000.0
2007-05-30 14:07:00,3.82362,3.83326,3.82362,3.82602,5640000.0
2007-05-30 14:08:00,3.82688,3.83057,3.82484,3.83057,4880000.0
2007-05-30 14:09:00,3.83012,3.83368,3.82325,3.83007,7510000.0
2007-05-30 14:10:00,3.82856,3.82991,3.82378,3.82378,5630000.0
2007-05-30 14:11:00,3.83002,3.83002,3.81745,3.82217,6010000.0
2007-05-30 14:12:00,3.82565,3.8307,3.82421,3.82816,4520000.0
2007-05-30 14:13:00,3.83082,3.83144,3.82079,3.82265,8280000.0
2007-05-30 14:14:00,3.82584,3.82797,3.8177,3.82074,7510000.0
2007-05-30 14:15:00,3.81911,3.82865,3.81771,3.82574,9400000.0
2007-05-30 14:16:00,3.82571,3.82641,3.8168,3.82186,6380000.0
2007-05-30 14:17:00,3.82664,3.82757,3.81763,3.82358,6010000.0
2007-05-30 14:18:00,3.81759,3.82846,3.81759,3.82846,5270000.0
2007-05-30 14:19:00,3.82899,3.82899,3.81857,3.81953,6020000.0
2007-05-30 14:20:00,3.82206,3.82901,3.82206,3.82901,4510000.0
2007-05-30 14:21:00,3.8239,3.82858,3.81931,3.82484,7510000.0
2007-05-30 14:22:00,3.82853,3.82902,3.81914,3.82862,6760000.0
2007-05-30 14:23:00,3.82842,3.82842,3.81927,3.82268,6760000.0
2007-05-30 14:24:00,3.82626,3.82914,3.82167,3.82788,4520000.0
2007-05-30 14:25:00,3.82842,3.82842,3.82365,3.82369,5630000.0
2007-05-30 14:26:00,3.82922,3.82922,3.81985,3.82626,4510000.0
2007-05-30 14:27:00,3.82573,3.82801,3.81785,3.82801,4150000.0
2007-05-30 14:28:00,3.82712,3.82958,3.82326,3.82958,4510000.0
2007-05-30 14:29:00,3.82721,3.82884,3.82386,3.82386,7520000.0
2007-05-30 14:30:00,3.82909,3.82909,3.82292,3.82583,5250000.0
2007-05-30 14:31:00,3.82748,3.8285,3.82119,3.82432,7140000.0
2007-05-30 14:32:00,3.82397,3.82871,3.82275,3.82824,6010000.0
2007-05-30 14:33:00,3.82766,3.82921,3.8239,3.82794,4520000.0
2007-05-30 14:34:00,3.82841,3.82923,3.81988,3.82746,5270000.0
2007-05-30 14:35:00,3.82795,3.82923,3.82304,3.82805,5650000.0
2007-05-30 14:36:00,3.8262,3.82977,3.82168,3.82929,6020000.0
2007-05-30 14:37:00,3.82416,3.8288,3.81932,3.81932,6010000.0
2007-05-30 14:38:00,3.82797,3.82935,3.81818,3.82774,7510000.0
2007-05-30 14:39:00,3.82432,3.82832,3.82028,3.82471,4890000.0
2007-05-30 14:40:00,3.82835,3.82984,3.81982,3.82355,5640000.0
2007-05-30 14:41:00,3.83066,3.83137,3.82173,3.82975,7130000.0
2007-05-30 14:42:00,3.82788,3.82958,3.82041,3.82397,6000000.0
2007-05-30 14:43:00,3.82643,3.83035,3.82133,3.82485,5630000.0
2007-05-30 14:44:00,3.82505,3.83119,3.82497,3.82527,6400000.0
2007-05-30 14:45:00,3.8288,3.83059,3.81965,3.82524,9020000.0
2007-05-30 14:46:00,3.83035,3.8329,3.82168,3.82951,6760000.0
2007-05-30 14:47:00,3.82628,3.82996,3.82135,3.82888,7510000.0
2007-05-30 14:48:00,3.82969,3.83152,3.82114,3.83104,4510000.0
2007-05-30 14:49:00,3.82953,3.82982,3.82357,3.82425,4880000.0
2007-05-30 14:50:00,3.82547,3.83281,3.82199,3.82605,12780000.0
2007-05-30 14:51:00,3.82861,3.83018,3.82466,3.8287,4520000.0
2007-05-30 14:52:00,3.82344,3.83039,3.82344,3.83009,4510000.0
2007-05-30 14:53:00,3.82036,3.83214,3.82036,3.82785,5260000.0
2007-05-30 14:54:00,3.83257,3.83439,3.82454,3.82928,5260000.0
2007-05-30 14:55:00,3.8291,3.83186,3.82294,3.8276,6000000.0
2007-05-30 14:56:00,3.83414,3.83414,3.82262,3.82977,7520000.0
2007-05-30 14:57:00,3.83295,3.83701,3.82737,3.83035,5260000.0
2007-05-30 14:58:00,3.83179,3.83413,3.82155,3.8307,8630000.0
2007-05-30 14:59:00,3.83496,3.83657,3.83025,3.83475,7150000.0
2007-05-30 15:00:00,3.83258,3.83495,3.82449,3.83495,5630000.0
2007-05-30 15:01:00,3.83345,3.83411,3.823,3.83281,6400000.0
2007-05-30 15:02:00,3.83304,3.83348,3.82399,3.82399,10140000.0
2007-05-30 15:03:00,3.82966,3.8336,3.82778,3.82907,6010000.0
2007-05-30 15:04:00,3.83209,3.83349,3.82834,3.82897,4880000.0
2007-05-30 15:05:00,3.83405,3.83405,3.82383,3.83244,5630000.0
2007-05-30 15:06:00,3.83325,3.83325,3.82366,3.83281,5270000.0
2007-05-30 15:07:00,3.83329,3.8351,3.82808,3.8345,5630000.0
2007-05-30 15:08:00,3.83363,3.83363,3.82772,3.82772,4520000.0
2007-05-30 15:09:00,3.83027,3.8338,3.82306,3.8334,4140000.0
2007-05-30 15:10:00,3.82618,3.83408,3.82451,3.82745,4510000.0
2007-05-30 15:11:00,3.82857,3.83241,3.82792,3.83237,5260000.0
2007-05-30 15:12:00,3.83089,3.83305,3.82818,3.8284,4880000.0
2007-05-30 15:13:00,3.8314,3.83298,3.8219,3.83129,4520000.0
2007-05-30 15:14:00,3.82791,3.83333,3.823,3.83154,5260000.0
2007-05-30 15:15:00,3.83001,3.83224,3.82485,3.83084,6390000.0
2007-05-30 15:16:00,3.82871,3.8335,3.82851,3.83168,5640000.0
2007-05-30 15:17:00,3.83195,3.83202,3.82293,3.82693,7900000.0
2007-05-30 15:18:00,3.83192,3.83357,3.82027,3.82641,5640000.0
2007-05-30 15:19:00,3.83312,3.83312,3.82782,3.83241,4880000.0
2007-05-30 15:21:00,3.83157,3.83168,3.82678,3.82771,4890000.0
2007-05-30 15:22:00,3.82737,3.83277,3.8221,3.8221,5260000.0
2007-05-30 15:23:00,3.82864,3.83318,3.82115,3.83177,4880000.0
2007-05-30 15:24:00,3.83207,3.83245,3.82751,3.82751,5630000.0
2007-05-30 15:25:00,3.8322,3.83231,3.82677,3.82677,4510000.0
2007-05-30 15:26:00,3.83273,3.83273,3.82281,3.83222,4510000.0
2007-05-30 15:27:00,3.82681,3.8322,3.8205,3.8205,6020000.0
2007-05-30 15:28:00,3.83203,3.83232,3.82705,3.82705,5650000.0
2007-05-30 15:29:00,3.83073,3.83409,3.82386,3.83111,17290000.0
2007-05-30 15:30:00,3.8316,3.83246,3.82526,3.83088,6000000.0
2007-05-30 15:31:00,3.83354,3.83557,3.82926,3.83363,5630000.0
2007-05-30 15:32:00,3.83268,3.83276,3.8246,3.83276,3770000.0
2007-05-30 15:33:00,3.82561,3.83684,3.82561,3.82977,8270000.0
2007-05-30 15:34:00,3.82992,3.83378,3.82412,3.83218,9770000.0
2007-05-30 15:35:00,3.83176,3.83467,3.82182,3.82182,7510000.0
2007-05-30 15:36:00,3.82602,3.83216,3.82484,3.82653,4520000.0
2007-05-30 15:37:00,3.83119,3.83202,3.82681,3.82681,5260000.0
2007-05-30 15:38:00,3.83208,3.8335,3.82756,3.83292,5650000.0
2007-05-30 15:39:00,3.82875,3.83289,3.82752,3.83103,5260000.0
2007-05-30 15:40:00,3.82637,3.83182,3.82232,3.83182,3770000.0
2007-05-30 15:41:00,3.83135,3.8317,3.82672,3.83022,4530000.0
2007-05-30 15:42:00,3.82479,3.83067,3.82467,3.8306,4510000.0
2007-05-30 15:43:00,3.82721,3.83151,3.82414,3.82916,3770000.0
2007-05-30 15:44:00,3.83143,3.83253,3.82607,3.83046,9400000.0
2007-05-30 15:45:00,3.83063,3.83473,3.82218,3.83149,6760000.0
2007-05-30 15:46:00,3.82488,3.83018,3.8229,3.8246,5250000.0
2007-05-30 15:47:00,3.82513,3.83078,3.82454,3.82888,7500000.0
2007-05-30 15:49:00,3.82868,3.83036,3.82669,3.82669,4880000.0
2007-05-30 15:50:00,3.82695,3.83145,3.82604,3.8262,5630000.0
2007-05-30 15:51:00,3.8323,3.83288,3.82127,3.8266,4880000.0
2007-05-30 15:53:00,3.82283,3.83247,3.82283,3.82306,4140000.0
2007-05-30 15:54:00,3.83025,3.83084,3.82465,3.83084,5260000.0
2007-05-30 15:55:00,3.83069,3.83136,3.82513,3.83036,6010000.0
2007-05-30 15:56:00,3.83057,3.83094,3.82497,3.82497,4510000.0
2007-05-30 15:57:00,3.82886,3.82886,3.81758,3.82595,7880000.0
2007-05-30 15:58:00,3.82468,3.82908,3.81902,3.82423,7140000.0
2007-05-30 15:59:00,3.82882,3.82882,3.81822,3.81926,4510000.0
2007-05-30 16:00:00,3.82618,3.82727,3.82092,3.82643,8260000.0
2007-05-30 16:01:00,3.82054,3.82684,3.81922,3.82285,6750000.0
2007-05-30 16:02:00,3.82277,3.82661,3.81725,3.81725,6010000.0
2007-05-30 16:03:00,3.8224,3.82707,3.82024,3.82237,3400000.0
2007-05-30 16:04:00,3.82356,3.82721,3.81702,3.82094,5260000.0
2007-05-30 16:05:00,3.82282,3.82802,3.82091,3.82633,6020000.0
2007-05-30 16:06:00,3.81723,3.82699,3.81723,3.82598,7140000.0
2007-05-30 16:07:00,3.82667,3.82715,3.82049,3.82553,3400000.0
2007-05-30 16:08:00,3.82509,3.82814,3.82184,3.82779,4890000.0
2007-05-30 16:09:00,3.8243,3.8289,3.8198,3.8289,4900000.0
2007-05-30 16:10:00,3.82098,3.82672,3.81965,3.82312,6010000.0
2007-05-30 16:11:00,3.82791,3.83066,3.81958,3.82936,7130000.0
2007-05-30 16:12:00,3.82765,3.82765,3.81918,3.81975,5260000.0
2007-05-30 16:13:00,3.82401,3.82998,3.8223,3.82654,7880000.0
2007-05-30 16:14:00,3.82765,3.82765,3.82102,3.82102,5250000.0
2007-05-30 16:15:00,3.82078,3.82768,3.82078,3.823,4890000.0
2007-05-30 16:16:00,3.82386,3.82633,3.82008,3.82219,8260000.0
2007-05-30 16:17:00,3.82196,3.82842,3.82196,3.82662,4140000.0
2007-05-30 16:18:00,3.82609,3.82839,3.82044,3.82559,5640000.0
2007-05-30 16:19:00,3.81647,3.82755,3.81647,3.81979,4140000.0
2007-05-30 16:20:00,3.82171,3.82515,3.81409,3.81742,4880000.0
2007-05-30 16:21:00,3.82463,3.82463,3.816,3.82345,4890000.0
2007-05-30 16:22:00,3.82279,3.82388,3.81878,3.82388,6760000.0
2007-05-30 16:23:00,3.82016,3.82472,3.81414,3.82379,8630000.0
2007-05-30 16:24:00,3.82299,3.82441,3.81931,3.82247,6010000.0
2007-05-30 16:25:00,3.82006,3.82391,3.81624,3.82359,4880000.0
2007-05-30 16:26:00,3.82236,3.82431,3.81734,3.82431,5270000.0
2007-05-30 16:27:00,3.82016,3.82471,3.81477,3.82338,7510000.0
2007-05-30 16:28:00,3.8245,3.8245,3.81381,3.81381,4140000.0
2007-05-30 16:29:00,3.81609,3.8258,3.81609,3.82514,6380000.0
2007-05-30 16:30:00,3.82022,3.82583,3.81821,3.81821,10150000.0
2007-05-30 16:31:00,3.82358,3.82793,3.81636,3.82006,6390000.0
2007-05-30 16:32:00,3.82393,3.82393,3.81798,3.82367,6390000.0
2007-05-30 16:33:00,3.82453,3.82455,3.81954,3.82029,3770000.0
2007-05-30 16:34:00,3.82437,3.82485,3.81682,3.81861,5640000.0
2007-05-30 16:35:00,3.81679,3.82231,3.81274,3.81692,5250000.0
2007-05-30 16:36:00,3.82079,3.82367,3.81653,3.82227,5250000.0
2007-05-30 16:37:00,3.82107,3.82365,3.81986,3.82177,6760000.0
2007-05-30 16:38:00,3.82134,3.82451,3.8135,3.81748,7140000.0
2007-05-30 16:39:00,3.82286,3.82448,3.81402,3.81831,4140000.0
2007-05-30 16:40:00,3.82441,3.82496,3.81684,3.81733,4510000.0
2007-05-30 16:41:00,3.8226,3.82264,3.81441,3.82142,3770000.0
2007-05-30 16:42:00,3.81566,3.82304,3.81566,3.82256,5250000.0
2007-05-30 16:43:00,3.82015,3.8229,3.81208,3.81518,5260000.0
2007-05-30 16:44:00,3.82232,3.82287,3.81607,3.81881,4890000.0
2007-05-30 16:45:00,3.82364,3.82699,3.81402,3.82097,11270000.0
2007-05-30 16:46:00,3.82361,3.82473,3.8191,3.82189,5260000.0
2007-05-30 16:47:00,3.82519,3.82738,3.81643,3.82545,7880000.0
2007-05-30 16:48:00,3.82483,3.82536,3.81496,3.82451,7880000.0
2007-05-30 16:49:00,3.82109,3.8252,3.81486,3.81994,5270000.0
2007-05-30 16:50:00,3.82449,3.82584,3.81582,3.82408,4890000.0
2007-05-30 16:51:00,3.82239,3.82314,3.81419,3.82314,5270000.0
2007-05-30 16:52:00,3.81627,3.82249,3.81344,3.81344,5630000.0
2007-05-30 16:53:00,3.82458,3.82503,3.81287,3.82155,5650000.0
2007-05-30 16:54:00,3.82509,3.82511,3.81731,3.8208,6760000.0
2007-05-30 16:55:00,3.81999,3.82492,3.81498,3.8198,4140000.0
2007-05-30 16:56:00,3.81986,3.82456,3.81379,3.81974,6390000.0
2007-05-30 16:57:00,3.81143,3.82402,3.81143,3.81483,6390000.0
2007-05-30 16:58:00,3.82433,3.82496,3.82093,3.82457,5260000.0
2007-05-30 16:59:00,3.81708,3.82646,3.81708,3.82577,4510000.0
2007-05-30 17:00:00,3.8266,3.82661,3.81736,3.82498,5640000.0
2007-05-30 17:01:00,3.82349,3.825,3.82265,3.82393,4890000.0
2007-05-30 17:02:00,3.82582,3.82692,3.81571,3.82405,6770000.0
2007-05-30 17:03:00,3.81802,3.82455,3.81498,3.82118,5660000.0
2007-05-30 17:04:00,3.82411,3.82411,3.81222,3.82183,6770000.0
2007-05-30 17:05:00,3.82214,3.82287,3.81339,3.81891,5260000.0
2007-05-30 17:06:00,3.82225,3.82411,3.81372,3.82097,5640000.0
2007-05-30 17:07:00,3.82254,3.82254,3.81716,3.82101,5260000.0
2007-05-30 17:08:00,3.82037,3.82179,3.81004,3.81669,5630000.0
2007-05-30 17:09:00,3.82099,3.82127,3.81501,3.82069,7510000.0
2007-05-30 17:10:00,3.81669,3.82165,3.81356,3.81603,6770000.0
2007-05-30 17:11:00,3.81808,3.82487,3.8139,3.82346,7500000.0
2007-05-30 17:12:00,3.82233,3.82233,3.81749,3.81749,4140000.0
2007-05-30 17:13:00,3.82115,3.82115,3.81188,3.82093,4880000.0
2007-05-30 17:14:00,3.8218,3.82458,3.81536,3.82275,6010000.0
2007-05-30 17:15:00,3.82025,3.82275,3.81762,3.81834,6010000.0
2007-05-30 17:16:00,3.81652,3.82345,3.81347,3.81779,5650000.0
2007-05-30 17:17:00,3.81687,3.82397,3.81395,3.81714,6010000.0
2007-05-30 17:18:00,3.82239,3.82239,3.8125,3.81884,5630000.0
2007-05-30 17:19:00,3.82216,3.82308,3.81325,3.82308,6380000.0
2007-05-30 17:20:00,3.81845,3.82286,3.81478,3.81478,3770000.0
2007-05-30 17:21:00,3.8194,3.82141,3.81641,3.81801,4900000.0
2007-05-30 17:22:00,3.82295,3.82295,3.81711,3.82234,7880000.0
2007-05-30 17:23:00,3.82185,3.82253,3.81656,3.82243,6380000.0
2007-05-30 17:24:00,3.81652,3.82199,3.81571,3.81727,4890000.0
2007-05-30 17:25:00,3.81373,3.82227,3.81213,3.81959,6770000.0
2007-05-30 17:26:00,3.82121,3.82152,3.81161,3.81695,5630000.0
2007-05-30 17:27:00,3.82294,3.82294,3.8131,3.82037,5260000.0
2007-05-30 17:28:00,3.82064,3.82156,3.80967,3.82111,9390000.0
2007-05-30 17:29:00,3.82214,3.82243,3.81525,3.82243,6770000.0
2007-05-30 17:30:00,3.82136,3.82551,3.81449,3.81869,16160000.0
2007-05-30 17:31:00,3.81739,3.82195,3.81695,3.81695,4510000.0
2007-05-30 17:32:00,3.82056,3.82137,3.81207,3.82137,4520000.0
2007-05-30 17:33:00,3.81556,3.8209,3.81272,3.81905,7130000.0
2007-05-30 17:34:00,3.81196,3.8173,3.81196,3.81291,4890000.0
2007-05-30 17:35:00,3.8223,3.8223,3.81349,3.81697,6400000.0
2007-05-30 17:36:00,3.8181,3.82272,3.81199,3.81199,4880000.0
2007-05-30 17:37:00,3.81691,3.8238,3.81212,3.8194,5640000.0
2007-05-30 17:38:00,3.8217,3.82201,3.81623,3.82033,6400000.0
2007-05-30 17:39:00,3.81579,3.81935,3.80929,3.81935,8650000.0
2007-05-30 17:40:00,3.81726,3.82087,3.81146,3.81885,6770000.0
2007-05-30 17:41:00,3.81383,3.81777,3.80689,3.81214,4880000.0
2007-05-30 17:42:00,3.81452,3.81811,3.80974,3.8142,4890000.0
2007-05-30 17:43:00,3.81794,3.81913,3.81301,3.81913,4510000.0
2007-05-30 17:44:00,3.81867,3.81902,3.81124,3.81609,6390000.0
2007-05-30 17:45:00,3.81543,3.82353,3.81069,3.81697,12770000.0
2007-05-30 17:46:00,3.81799,3.81892,3.81286,3.81815,5270000.0
2007-05-30 17:47:00,3.81538,3.81911,3.81104,3.81763,7130000.0
2007-05-30 17:48:00,3.81877,3.81925,3.80967,3.8178,11260000.0
2007-05-30 17:49:00,3.82055,3.82259,3.81074,3.81074,6770000.0
2007-05-30 17:50:00,3.8188,3.8188,3.80692,3.8179,7880000.0
2007-05-30 17:51:00,3.819,3.819,3.81328,3.81739,9380000.0
2007-05-30 17:52:00,3.80977,3.8191,3.80883,3.81832,5630000.0
2007-05-30 17:53:00,3.8183,3.8186,3.80924,3.81793,4890000.0
2007-05-30 17:54:00,3.81304,3.81742,3.81053,3.81742,5260000.0
2007-05-30 17:55:00,3.81092,3.81957,3.81092,3.81555,6760000.0
2007-05-30 17:56:00,3.81684,3.81777,3.81138,3.81777,7510000.0
2007-05-30 17:57:00,3.81612,3.81773,3.80826,3.81773,7140000.0
2007-05-30 17:58:00,3.81702,3.81918,3.81385,3.81479,5250000.0
2007-05-30 17:59:00,3.81618,3.81956,3.80996,3.81884,4890000.0
2007-05-30 18:00:00,3.82002,3.82041,3.80995,3.81869,12020000.0
2007-05-30 18:01:00,3.81952,3.81973,3.81224,3.81795,5260000.0
2007-05-30 18:02:00,3.81229,3.81998,3.81229,3.81856,4140000.0
2007-05-30 18:03:00,3.81221,3.8187,3.80903,3.81815,6010000.0
2007-05-30 18:04:00,3.81027,3.81954,3.81027,3.81954,5250000.0
2007-05-30 18:05:00,3.81048,3.81977,3.81048,3.81868,3770000.0
2007-05-30 18:06:00,3.80888,3.81724,3.80775,3.81471,6770000.0
2007-05-30 18:07:00,3.81775,3.81982,3.816,3.816,4510000.0
2007-05-30 18:08:00,3.81638,3.81917,3.8094,3.81419,5630000.0
2007-05-30 18:09:00,3.81973,3.81973,3.80648,3.80946,7130000.0
2007-05-30 18:10:00,3.81894,3.81931,3.81015,3.81015,4880000.0
2007-05-30 18:11:00,3.81008,3.81817,3.80953,3.81779,4510000.0
2007-05-30 18:12:00,3.81717,3.81893,3.81281,3.8183,7510000.0
2007-05-30 18:13:00,3.81783,3.81783,3.80848,3.81176,4510000.0
2007-05-30 18:14:00,3.81749,3.81852,3.80822,3.81852,5250000.0
2007-05-30 18:15:00,3.81851,3.82194,3.8131,3.81923,12390000.0
2007-05-30 18:16:00,3.81438,3.81688,3.80707,3.81247,4880000.0
2007-05-30 18:17:00,3.81465,3.81729,3.81081,3.81081,7130000.0
2007-05-30 18:18:00,3.81105,3.81743,3.80621,3.81302,6010000.0
2007-05-30 18:19:00,3.81874,3.81874,3.81819,3.81819,1130000.0
2007-05-30 18:20:00,3.80848,3.81984,3.80765,3.81864,7510000.0
2007-05-30 18:21:00,3.81745,3.81745,3.80861,3.81729,5260000.0
2007-05-30 18:22:00,3.81682,3.81768,3.8106,3.81754,5260000.0
2007-05-30 18:23:00,3.81757,3.81844,3.80879,3.80928,8630000.0
2007-05-30 18:24:00,3.81749,3.81773,3.81224,3.81687,4890000.0
2007-05-30 18:25:00,3.81527,3.8176,3.81162,3.81321,6390000.0
2007-05-30 18:26:00,3.81603,3.81669,3.80782,3.81454,5640000.0
2007-05-30 18:27:00,3.81506,3.81506,3.80511,3.80527,4140000.0
2007-05-30 18:28:00,3.81531,3.81648,3.8104,3.81248,5260000.0
2007-05-30 18:29:00,3.81523,3.81523,3.8079,3.80899,7130000.0
2007-05-30 18:30:00,3.80714,3.81729,3.80714,3.81236,12770000.0
2007-05-30 18:31:00,3.80859,3.81422,3.80748,3.80748,5630000.0
2007-05-30 18:32:00,3.81214,3.81318,3.80634,3.81234,5250000.0
2007-05-30 18:33:00,3.81409,3.81552,3.80701,3.81294,4140000.0
2007-05-30 18:34:00,3.81321,3.8136,3.80363,3.8043,5260000.0
2007-05-30 18:35:00,3.81533,3.81677,3.80653,3.80653,5270000.0
2007-05-30 18:36:00,3.81687,3.81687,3.80942,3.80949,7510000.0
2007-05-30 18:37:00,3.80991,3.81498,3.80974,3.81322,4510000.0
2007-05-30 18:38:00,3.81551,3.8161,3.80606,3.80994,6770000.0
2007-05-30 18:39:00,3.81356,3.81472,3.80514,3.81073,4880000.0
2007-05-30 18:40:00,3.81638,3.81669,3.80667,3.8102,5630000.0
2007-05-30 18:41:00,3.80941,3.81462,3.8047,3.81252,5640000.0
2007-05-30 18:43:00,3.81462,3.81547,3.80998,3.81483,5660000.0
2007-05-30 18:44:00,3.81453,3.81794,3.80986,3.80986,5260000.0
2007-05-30 18:46:00,3.80782,3.81822,3.80658,3.80658,4890000.0
2007-05-30 18:47:00,3.80521,3.81303,3.8044,3.81235,5260000.0
2007-05-30 18:48:00,3.81035,3.81864,3.80921,3.81515,10150000.0
2007-05-30 18:49:00,3.81436,3.81444,3.8079,3.81328,7510000.0
2007-05-30 18:50:00,3.80978,3.81531,3.80776,3.80776,4890000.0
2007-05-30 18:51:00,3.81416,3.81624,3.80447,3.8058,6760000.0
2007-05-30 18:52:00,3.81487,3.81487,3.8038,3.81259,6770000.0
2007-05-30 18:53:00,3.81499,3.81538,3.8035,3.81356,7140000.0
2007-05-30 18:54:00,3.81631,3.8193,3.81244,3.81874,8260000.0
2007-05-30 18:55:00,3.81555,3.8161,3.80571,3.81587,7140000.0
2007-05-30 18:56:00,3.80709,3.81778,3.80692,3.81127,5640000.0
2007-05-30 18:57:00,3.81111,3.81429,3.807,3.81273,7130000.0
2007-05-30 18:58:00,3.81715,3.81729,3.8105,3.81185,7140000.0
2007-05-30 18:59:00,3.80908,3.81442,3.80358,3.80959,6020000.0
2007-05-30 19:00:00,3.8065,3.81467,3.80442,3.81074,6000000.0
2007-05-30 19:01:00,3.80708,3.81298,3.8028,3.81298,5630000.0
2007-05-30 19:02:00,3.80725,3.81007,3.8027,3.80654,3760000.0
2007-05-30 19:04:00,3.81102,3.81102,3.79845,3.80615,4890000.0
2007-05-30 19:05:00,3.80773,3.80957,3.80228,3.80957,3390000.0
2007-05-30 19:06:00,3.81149,3.81395,3.80298,3.81241,6020000.0
2007-05-30 19:07:00,3.80907,3.81474,3.80562,3.81317,3770000.0
2007-05-30 19:09:00,3.80943,3.81226,3.80538,3.80538,6760000.0
2007-05-30 19:10:00,3.80672,3.81132,3.80545,3.80985,5280000.0
2007-05-30 19:11:00,3.80008,3.8105,3.80008,3.81037,7140000.0
2007-05-30 19:12:00,3.81112,3.81233,3.80282,3.80758,8250000.0
2007-05-30 19:13:00,3.81116,3.81255,3.80576,3.8118,5270000.0
2007-05-30 19:14:00,3.81104,3.816,3.80456,3.80456,5270000.0
2007-05-30 19:15:00,3.81091,3.81091,3.8009,3.80646,11260000.0
2007-05-30 19:16:00,3.80687,3.81126,3.80471,3.80471,4880000.0
2007-05-30 19:17:00,3.81067,3.81124,3.80583,3.80958,6760000.0
2007-05-30 19:18:00,3.80594,3.81171,3.80337,3.80364,6770000.0
2007-05-30 19:19:00,3.81161,3.81493,3.80341,3.80458,4880000.0
2007-05-30 19:20:00,3.80953,3.81353,3.80517,3.81353,4140000.0
2007-05-30 19:21:00,3.80767,3.81073,3.79841,3.81073,7880000.0
2007-05-30 19:22:00,3.80649,3.81344,3.8031,3.81007,7140000.0
2007-05-30 19:23:00,3.79962,3.80878,3.79624,3.80878,4890000.0
2007-05-30 19:24:00,3.81136,3.81252,3.80124,3.80504,4890000.0
2007-05-30 19:25:00,3.80856,3.80925,3.79718,3.80925,4880000.0
2007-05-30 19:27:00,3.81223,3.81295,3.80815,3.81247,4880000.0
2007-05-30 19:28:00,3.80518,3.81286,3.80518,3.81286,5630000.0
2007-05-30 19:29:00,3.80503,3.81187,3.80132,3.80157,4510000.0
2007-05-30 19:30:00,3.81193,3.81238,3.80581,3.80847,3770000.0
2007-05-30 19:31:00,3.80372,3.81312,3.80372,3.80869,4890000.0
2007-05-30 19:32:00,3.80232,3.80928,3.79802,3.80928,4140000.0
2007-05-30 19:33:00,3.80091,3.81663,3.80091,3.81047,5630000.0
2007-05-30 19:34:00,3.80868,3.81329,3.80318,3.81278,5250000.0
2007-05-30 19:35:00,3.80544,3.81152,3.80112,3.81152,6400000.0
2007-05-30 19:36:00,3.81102,3.81288,3.80207,3.81055,4910000.0
2007-05-30 19:37:00,3.81054,3.81181,3.80197,3.80722,4510000.0
2007-05-30 19:39:00,3.80957,3.81056,3.80082,3.80339,6020000.0
2007-05-30 19:40:00,3.80971,3.81044,3.79918,3.80102,7140000.0
2007-05-30 19:41:00,3.79986,3.80998,3.79986,3.80488,5630000.0
2007-05-30 19:42:00,3.80687,3.81318,3.80591,3.81318,6760000.0
2007-05-30 19:44:00,3.80572,3.81114,3.80572,3.81103,10150000.0
2007-05-30 19:45:00,3.80594,3.81229,3.80099,3.80099,6040000.0
2007-05-30 19:47:00,3.80517,3.81278,3.80172,3.80439,8260000.0
2007-05-30 19:48:00,3.81132,3.81502,3.80292,3.80308,6010000.0
2007-05-30 19:49:00,3.80663,3.81035,3.79895,3.81035,7140000.0
2007-05-30 19:50:00,3.80301,3.8156,3.80301,3.81074,6770000.0
2007-05-30 19:51:00,3.80039,3.80577,3.80027,3.8053,2630000.0
2007-05-30 19:53:00,3.81043,3.81043,3.80607,3.81026,5250000.0
2007-05-30 19:54:00,3.80568,3.81094,3.80175,3.80454,6010000.0
2007-05-30 19:55:00,3.80746,3.80942,3.79675,3.80942,6760000.0
2007-05-30 19:56:00,3.81012,3.81054,3.8055,3.80968,4510000.0
2007-05-30 19:57:00,3.80528,3.81018,3.80021,3.80705,5260000.0
2007-05-30 19:58:00,3.80671,3.81125,3.80202,3.80992,6760000.0
2007-05-30 19:59:00,3.81332,3.81332,3.8025,3.8025,4510000.0
2007-05-30 20:00:00,3.80287,3.81183,3.8013,3.81176,6030000.0
2007-05-30 20:01:00,3.8082,3.81119,3.80138,3.80652,5250000.0
2007-05-30 20:02:00,3.80957,3.81138,3.80106,3.81138,3770000.0
2007-05-30 20:03:00,3.80649,3.8097,3.8001,3.80516,6020000.0
2007-05-30 20:04:00,3.80239,3.81291,3.80239,3.80977,5270000.0
2007-05-30 20:05:00,3.80249,3.81122,3.80211,3.80995,5630000.0
2007-05-30 20:06:00,3.80947,3.80947,3.80009,3.8008,5270000.0
2007-05-30 20:07:00,3.81133,3.81133,3.80352,3.80352,4510000.0
2007-05-30 20:08:00,3.80915,3.81315,3.80357,3.80376,6010000.0
2007-05-30 20:09:00,3.81158,3.8138,3.80794,3.81135,4510000.0
2007-05-30 20:10:00,3.81412,3.81443,3.80882,3.81283,2630000.0
2007-05-30 20:11:00,3.80054,3.80833,3.80054,3.80833,5630000.0
2007-05-30 20:12:00,3.81016,3.81146,3.80758,3.80861,5260000.0
2007-05-30 20:13:00,3.802,3.81308,3.802,3.81308,3010000.0
2007-05-30 20:14:00,3.80924,3.81395,3.80771,3.81168,8630000.0
2007-05-30 20:15:00,3.8116,3.81237,3.80341,3.81144,4510000.0
2007-05-30 20:17:00,3.80594,3.81359,3.8059,3.8059,10510000.0
2007-05-30 20:19:00,3.80463,3.81401,3.80443,3.81401,3020000.0
2007-05-30 20:20:00,3.80897,3.81007,3.79876,3.81007,4910000.0
2007-05-30 20:22:00,3.80139,3.80964,3.80043,3.80544,4890000.0
2007-05-30 20:23:00,3.80612,3.81188,3.80112,3.81188,12800000.0
2007-05-30 20:24:00,3.80633,3.81076,3.80155,3.80652,3750000.0
2007-05-30 20:25:00,3.80283,3.8128,3.80057,3.8113,6000000.0
2007-05-30 20:26:00,3.80913,3.81254,3.80407,3.81254,4130000.0
2007-05-30 20:27:00,3.80556,3.81033,3.79962,3.81033,4140000.0
2007-05-30 20:29:00,3.81124,3.81124,3.79965,3.811,12000000.0
2007-05-30 20:32:00,3.80942,3.80971,3.80149,3.80445,5630000.0
2007-05-30 20:33:00,3.8062,3.80989,3.80587,3.80967,6000000.0
2007-05-30 20:34:00,3.80583,3.80925,3.80183,3.80585,6010000.0
2007-05-30 20:35:00,3.80679,3.81146,3.80462,3.80595,3770000.0
2007-05-30 20:36:00,3.81013,3.81301,3.80681,3.80681,3400000.0
2007-05-30 20:37:00,3.81145,3.81145,3.80188,3.8068,5260000.0
2007-05-30 20:39:00,3.8103,3.81207,3.80713,3.81207,4890000.0
2007-05-30 20:40:00,3.80957,3.81115,3.80561,3.80973,5630000.0
2007-05-30 20:41:00,3.8094,3.81019,3.80072,3.80974,4510000.0
2007-05-30 20:42:00,3.81075,3.81075,3.80978,3.8101,3010000.0
2007-05-30 20:43:00,3.80839,3.81033,3.80088,3.80956,6380000.0
2007-05-30 20:50:00,3.81002,3.81002,3.80527,3.80706,4130000.0
2007-05-30 20:53:00,3.80918,3.81105,3.80543,3.80571,4520000.0
2007-05-30 20:54:00,3.8095,3.81106,3.80577,3.80577,4520000.0
2007-05-30 20:55:00,3.80657,3.81028,3.80657,3.81028,1130000.0
2007-05-30 20:56:00,3.81094,3.81094,3.80074,3.80604,5270000.0
2007-05-30 20:57:00,3.80719,3.81115,3.80249,3.80953,6030000.0
2007-05-30 20:58:00,3.80845,3.81426,3.80264,3.81426,4890000.0
2007-05-30 20:59:00,3.81188,3.81333,3.80399,3.80683,6770000.0
2007-05-30 21:00:00,3.8097,3.81027,3.80483,3.81027,5630000.0
2007-05-30 21:01:00,3.81201,3.81348,3.80301,3.80301,2260000.0
2007-05-30 21:03:00,3.81124,3.81126,3.81124,3.81126,1130000.0
2007-05-30 21:04:00,3.81066,3.81066,3.80566,3.80922,5270000.0
2007-05-30 21:05:00,3.81104,3.81231,3.80689,3.80811,6760000.0
2007-05-30 21:06:00,3.80642,3.80845,3.80291,3.80534,4140000.0
2007-05-30 21:07:00,3.80772,3.81093,3.80449,3.80597,3390000.0
2007-05-30 21:08:00,3.80481,3.81278,3.79944,3.81278,13160000.0
2007-05-30 21:09:00,3.81209,3.81376,3.80459,3.81376,4520000.0
2007-05-30 21:10:00,3.80726,3.81115,3.80161,3.8109,4140000.0
2007-05-30 21:11:00,3.80302,3.80842,3.80302,3.8038,5260000.0
2007-05-30 21:12:00,3.80339,3.80879,3.80339,3.8039,4140000.0
2007-05-30 21:15:00,3.80527,3.80694,3.80527,3.80542,3750000.0
2007-05-30 21:16:00,3.80657,3.81389,3.80623,3.80623,10880000.0
2007-05-30 21:17:00,3.80736,3.81192,3.80583,3.80628,5630000.0
2007-05-30 21:20:00,3.81056,3.81245,3.80615,3.81109,5260000.0
2007-05-30 21:21:00,3.80636,3.81592,3.80636,3.80658,9770000.0
2007-05-30 21:22:00,3.80547,3.80971,3.80547,3.80968,3000000.0
2007-05-30 21:24:00,3.80628,3.81214,3.80149,3.81197,8300000.0
2007-05-30 21:25:00,3.81125,3.81125,3.80567,3.8102,5280000.0
2007-05-30 21:26:00,3.80068,3.81078,3.80068,3.80603,3760000.0
2007-05-30 21:27:00,3.8063,3.81016,3.80161,3.80566,4510000.0
2007-05-30 21:29:00,3.80792,3.81091,3.80586,3.80586,5630000.0
2007-05-30 21:30:00,3.80459,3.80958,3.80363,3.80516,11250000.0
2007-05-30 21:31:00,3.80742,3.81006,3.80477,3.80511,6000000.0
2007-05-30 21:32:00,3.80501,3.81003,3.80417,3.80913,6000000.0
2007-05-30 21:34:00,3.80733,3.8116,3.80256,3.8116,2260000.0
2007-05-30 21:35:00,3.81069,3.81069,3.8009,3.8009,3390000.0
2007-05-30 21:37:00,3.81061,3.81061,3.79981,3.80584,4520000.0
2007-05-30 21:38:00,3.80127,3.80924,3.80087,3.80924,4500000.0
2007-05-30 21:39:00,3.80179,3.80916,3.79966,3.80916,4880000.0
2007-05-30 21:40:00,3.80786,3.81156,3.80256,3.80598,6770000.0
2007-05-30 21:41:00,3.80642,3.81108,3.80236,3.80236,4130000.0
2007-05-30 21:42:00,3.81092,3.81414,3.80322,3.80322,6030000.0
2007-05-30 21:43:00,3.81062,3.81225,3.80258,3.80703,4900000.0
2007-05-30 21:45:00,3.80041,3.80981,3.80041,3.80892,1880000.0
2007-05-30 21:46:00,3.80542,3.81329,3.80002,3.81124,11310000.0
2007-05-30 21:48:00,3.80559,3.8124,3.80559,3.80755,10880000.0
2007-05-30 21:50:00,3.81029,3.81044,3.80458,3.81044,4130000.0
2007-05-30 21:51:00,3.81081,3.81081,3.80463,3.809,4510000.0
2007-05-30 21:52:00,3.81102,3.8122,3.8059,3.80683,3770000.0
2007-05-30 21:53:00,3.80695,3.81124,3.80563,3.81124,3390000.0
2007-05-30 21:54:00,3.80545,3.81218,3.80488,3.80539,9400000.0
2007-05-30 21:57:00,3.80705,3.81052,3.80651,3.80651,1140000.0
2007-05-30 21:58:00,3.81148,3.81282,3.79897,3.80081,5640000.0
2007-05-30 21:59:00,3.80493,3.81079,3.79855,3.81079,11680000.0
2007-05-30 22:01:00,3.80368,3.81603,3.80368,3.81072,9770000.0
2007-05-30 22:02:00,3.80665,3.81244,3.80591,3.81244,4140000.0
2007-05-30 22:03:00,3.80434,3.8138,3.79899,3.81287,10910000.0
2007-05-30 22:04:00,3.80088,3.80809,3.80088,3.80796,2270000.0
2007-05-30 22:05:00,3.80544,3.81453,3.80392,3.80755,9010000.0
2007-05-30 22:06:00,3.80989,3.81397,3.80284,3.80642,7130000.0
2007-05-30 22:07:00,3.80938,3.81002,3.80472,3.80472,3760000.0
2007-05-30 22:08:00,3.80599,3.81005,3.80053,3.80833,5640000.0
2007-05-30 22:10:00,3.80082,3.81093,3.80033,3.80974,6020000.0
2007-05-30 22:11:00,3.80463,3.81153,3.80159,3.80159,4910000.0
2007-05-30 22:12:00,3.8109,3.8132,3.80716,3.8092,5270000.0
2007-05-30 22:16:00,3.80609,3.81022,3.80609,3.80616,2260000.0
2007-05-30 22:17:00,3.80985,3.80997,3.80094,3.80094,3030000.0
2007-05-30 22:21:00,3.80492,3.81022,3.80082,3.80916,3390000.0
2007-05-30 22:22:00,3.80482,3.81087,3.8004,3.80475,11280000.0
2007-05-30 22:23:00,3.81071,3.81252,3.8025,3.80789,4880000.0
2007-05-30 22:24:00,3.80579,3.80982,3.80219,3.80982,3010000.0
2007-05-30 22:25:00,3.80994,3.81031,3.80653,3.80653,2260000.0
2007-05-30 22:29:00,3.80621,3.80993,3.80455,3.80769,5630000.0
2007-05-30 22:30:00,3.80452,3.81446,3.80321,3.80705,4530000.0
2007-05-30 22:31:00,3.80504,3.80842,3.80001,3.80602,3380000.0
2007-05-30 22:32:00,3.80288,3.80831,3.80288,3.80796,3760000.0
2007-05-30 22:33:00,3.81015,3.81015,3.80975,3.80975,1130000.0
2007-05-30 22:34:00,3.80977,3.81114,3.80348,3.81032,4520000.0
2007-05-30 22:35:00,3.80806,3.80806,3.80136,3.80211,4520000.0
2007-05-30 22:36:00,3.80787,3.81157,3.80376,3.80376,4140000.0
2007-05-30 22:37:00,3.80516,3.80986,3.79942,3.80942,3770000.0
2007-05-30 22:38:00,3.81062,3.81062,3.80987,3.81012,1510000.0
2007-05-30 22:39:00,3.81052,3.81052,3.80351,3.81046,4140000.0
2007-05-30 22:40:00,3.81008,3.81052,3.80169,3.80564,4880000.0
2007-05-30 22:41:00,3.81058,3.81184,3.8019,3.81065,6000000.0
2007-05-30 22:42:00,3.80086,3.80902,3.79982,3.80579,6750000.0
2007-05-30 22:44:00,3.80373,3.81001,3.80373,3.81001,1500000.0
2007-05-30 22:45:00,3.80821,3.80932,3.79749,3.80932,9760000.0
2007-05-30 22:46:00,3.80842,3.8095,3.80278,3.80945,4890000.0
2007-05-30 22:47:00,3.80858,3.80984,3.80173,3.80984,3760000.0
2007-05-30 22:49:00,3.79959,3.80938,3.79853,3.80938,1880000.0
2007-05-30 22:50:00,3.80384,3.80997,3.79797,3.80997,12790000.0
2007-05-30 22:51:00,3.81086,3.81086,3.80576,3.80576,1510000.0
2007-05-30 22:54:00,3.80063,3.81016,3.80063,3.81016,1500000.0
2007-05-30 22:55:00,3.80451,3.80913,3.80451,3.80871,4500000.0
2007-05-30 22:56:00,3.80877,3.80986,3.80635,3.80945,7130000.0
2007-05-30 22:57:00,3.79942,3.80709,3.79698,3.80709,10880000.0
2007-05-30 22:58:00,3.81,3.81163,3.80181,3.81163,3000000.0
2007-05-30 22:59:00,3.80374,3.80857,3.80374,3.80779,6010000.0
2007-05-30 23:00:00,3.80905,3.80905,3.80383,3.80544,5630000.0
2007-05-30 23:01:00,3.80879,3.81184,3.80825,3.80825,5250000.0
2007-05-30 23:02:00,3.8068,3.80896,3.8068,3.80896,2250000.0
2007-05-30 23:03:00,3.81056,3.81078,3.80616,3.80931,6390000.0
2007-05-30 23:04:00,3.80834,3.80927,3.80369,3.80927,4510000.0
2007-05-30 23:05:00,3.8097,3.8097,3.80841,3.80841,1500000.0
2007-05-30 23:06:00,3.8097,3.8097,3.80841,3.80841,1880000.0
2007-05-30 23:08:00,3.80792,3.80792,3.79939,3.80534,3380000.0
2007-05-30 23:09:00,3.80926,3.80973,3.80775,3.80973,2260000.0
2007-05-30 23:10:00,3.80253,3.80984,3.80145,3.80782,7150000.0
2007-05-30 23:11:00,3.80894,3.80954,3.80894,3.80954,1500000.0
2007-05-30 23:12:00,3.8096,3.8096,3.80382,3.80422,4890000.0
2007-05-30 23:13:00,3.80957,3.80973,3.80453,3.80953,6020000.0
2007-05-30 23:15:00,3.8096,3.80962,3.80413,3.80587,4520000.0
2007-05-30 23:19:00,3.80461,3.80999,3.8041,3.80487,11250000.0
2007-05-30 23:25:00,3.8095,3.8095,3.80283,3.80283,3020000.0
2007-05-30 23:26:00,3.803,3.80952,3.79727,3.80952,10900000.0
2007-05-30 23:27:00,3.80905,3.81014,3.80048,3.80531,6400000.0
2007-05-30 23:28:00,3.80473,3.80473,3.80465,3.80465,1130000.0
2007-05-30 23:29:00,3.80424,3.80905,3.80424,3.80661,2640000.0
2007-05-30 23:30:00,3.80006,3.80949,3.80006,3.80504,2260000.0
2007-05-30 23:31:00,3.80783,3.80868,3.79586,3.80868,5280000.0
2007-05-30 23:32:00,3.80894,3.80974,3.80894,3.80974,3010000.0
2007-05-30 23:33:00,3.8079,3.80932,3.80037,3.80333,3380000.0
2007-05-30 23:34:00,3.80436,3.81142,3.80436,3.81066,1890000.0
2007-05-30 23:35:00,3.80142,3.81111,3.80142,3.80975,3010000.0
2007-05-30 23:36:00,3.80809,3.80952,3.80012,3.80012,9770000.0
2007-05-30 23:37:00,3.80454,3.81013,3.80416,3.80416,5280000.0
2007-05-30 23:38:00,3.80798,3.80798,3.79417,3.79822,7160000.0
2007-05-30 23:39:00,3.80469,3.8098,3.80453,3.80967,7530000.0
2007-05-30 23:40:00,3.8061,3.80713,3.79818,3.79904,3390000.0
2007-05-30 23:42:00,3.80911,3.80981,3.80026,3.80981,7900000.0
2007-05-30 23:43:00,3.80433,3.80961,3.80244,3.80961,3010000.0
2007-05-30 23:45:00,3.80607,3.81017,3.80327,3.80842,3380000.0
2007-05-30 23:47:00,3.80932,3.80932,3.801,3.80717,4140000.0
2007-05-30 23:48:00,3.79884,3.80812,3.79884,3.80812,4880000.0
2007-05-30 23:49:00,3.80356,3.80974,3.80055,3.80055,4140000.0
2007-05-30 23:50:00,3.8057,3.81396,3.8018,3.81122,13160000.0
2007-05-30 23:51:00,3.8022,3.81234,3.8022,3.81137,2260000.0
2007-05-30 23:53:00,3.80582,3.81357,3.80211,3.81107,13160000.0
2007-05-30 23:58:00,3.80889,3.80889,3.80291,3.80349,6400000.0
2007-05-31 00:01:00,3.80447,3.81054,3.80406,3.80406,7510000.0
2007-05-31 00:02:00,3.80418,3.80967,3.80418,3.80516,6390000.0
2007-05-31 00:03:00,3.80526,3.81257,3.80517,3.80517,10510000.0
2007-05-31 00:05:00,3.80297,3.80909,3.79688,3.80909,13160000.0
2007-05-31 00:09:00,3.8034,3.81004,3.80077,3.80077,5660000.0
2007-05-31 00:10:00,3.80617,3.80617,3.80468,3.8053,3020000.0
2007-05-31 00:11:00,3.80407,3.80919,3.80293,3.80293,3380000.0
2007-05-31 00:12:00,3.80023,3.80596,3.80023,3.80596,1500000.0
2007-05-31 00:13:00,3.80418,3.80967,3.80418,3.80432,9030000.0
2007-05-31 00:14:00,3.80881,3.80884,3.80511,3.80884,1510000.0
2007-05-31 00:17:00,3.80975,3.80975,3.80303,3.80966,6760000.0
2007-05-31 00:18:00,3.80861,3.80861,3.79873,3.80457,7890000.0
2007-05-31 00:19:00,3.80892,3.80959,3.8044,3.80823,3770000.0
2007-05-31 00:20:00,3.80858,3.80973,3.80012,3.80973,3380000.0
2007-05-31 00:22:00,3.80698,3.80972,3.80022,3.80819,6000000.0
2007-05-31 00:27:00,3.80154,3.81221,3.80154,3.81165,4900000.0
2007-05-31 00:32:00,3.80897,3.80897,3.80022,3.80432,4510000.0
2007-05-31 00:33:00,3.81144,3.81247,3.80102,3.80102,4520000.0
2007-05-31 00:34:00,3.80922,3.80934,3.803,3.80904,2640000.0
2007-05-31 00:35:00,3.80915,3.81031,3.80307,3.80957,6760000.0
2007-05-31 00:36:00,3.80454,3.81199,3.80454,3.81009,4510000.0
2007-05-31 00:37:00,3.80858,3.80958,3.80459,3.80883,3770000.0
2007-05-31 00:42:00,3.80901,3.80901,3.80177,3.80325,13130000.0
2007-05-31 00:53:00,3.8047,3.80843,3.8036,3.8036,2630000.0
2007-05-31 00:57:00,3.80944,3.80969,3.80416,3.80959,4140000.0
2007-05-31 00:58:00,3.80152,3.81392,3.80152,3.80941,4520000.0
2007-05-31 00:59:00,3.81007,3.81007,3.80509,3.80509,1510000.0
2007-05-31 01:04:00,3.80858,3.80992,3.80448,3.80992,5250000.0
2007-05-31 01:05:00,3.80969,3.80991,3.80559,3.80991,3390000.0
2007-05-31 01:06:00,3.80084,3.81167,3.80066,3.80344,6770000.0
2007-05-31 01:07:00,3.80646,3.81018,3.79968,3.80479,3770000.0
2007-05-31 01:10:00,3.8094,3.8094,3.80199,3.80377,4130000.0
2007-05-31 01:11:00,3.80013,3.80849,3.80013,3.80443,3760000.0
2007-05-31 01:13:00,3.80334,3.81031,3.80334,3.80715,3400000.0
2007-05-31 01:15:00,3.8068,3.80785,3.7994,3.80419,4150000.0
2007-05-31 01:16:00,3.80258,3.80698,3.79885,3.79885,4520000.0
2007-05-31 01:17:00,3.81007,3.81159,3.80517,3.80517,3770000.0
2007-05-31 01:20:00,3.80521,3.81049,3.80521,3.80976,4890000.0
2007-05-31 01:21:00,3.80355,3.80739,3.79892,3.80739,4880000.0
2007-05-31 01:22:00,3.8017,3.81199,3.8017,3.80986,6000000.0
2007-05-31 01:23:00,3.80522,3.81067,3.79966,3.80521,4130000.0
2007-05-31 01:24:00,3.80841,3.80841,3.80182,3.80512,4130000.0
2007-05-31 01:25:00,3.80915,3.81033,3.80353,3.80966,6000000.0
2007-05-31 01:26:00,3.80611,3.81103,3.80171,3.80538,4140000.0
2007-05-31 01:27:00,3.81239,3.81439,3.80196,3.80196,5260000.0
2007-05-31 01:28:00,3.80636,3.80868,3.8009,3.8009,4510000.0
2007-05-31 01:30:00,3.80186,3.81403,3.80186,3.80634,9010000.0
2007-05-31 01:31:00,3.80118,3.8108,3.79994,3.80732,4510000.0
2007-05-31 01:32:00,3.80857,3.80958,3.80337,3.80337,3750000.0
2007-05-31 01:33:00,3.80542,3.80962,3.79932,3.80962,6760000.0
2007-05-31 01:34:00,3.80411,3.80878,3.79937,3.80245,3780000.0
2007-05-31 01:35:00,3.80809,3.80919,3.80308,3.80365,5630000.0
2007-05-31 01:36:00,3.80924,3.81177,3.80131,3.80494,7130000.0
2007-05-31 01:37:00,3.80555,3.81157,3.8021,3.80921,5640000.0
2007-05-31 01:38:00,3.80917,3.81005,3.80589,3.80979,5630000.0
2007-05-31 01:40:00,3.80468,3.81131,3.80416,3.80506,10880000.0
2007-05-31 01:43:00,3.80932,3.80932,3.803,3.80358,3400000.0
2007-05-31 01:44:00,3.8102,3.8102,3.80806,3.80854,3010000.0
2007-05-31 01:45:00,3.80379,3.81172,3.79953,3.79953,12790000.0
2007-05-31 01:47:00,3.80981,3.80981,3.80429,3.80585,4520000.0
2007-05-31 01:48:00,3.80638,3.80995,3.8036,3.80854,5640000.0
2007-05-31 01:49:00,3.81028,3.81028,3.80106,3.80971,5630000.0
2007-05-31 01:50:00,3.80799,3.80799,3.79977,3.80761,3400000.0
2007-05-31 01:51:00,3.81017,3.81093,3.8038,3.80751,4150000.0
2007-05-31 01:52:00,3.8083,3.80956,3.80473,3.80607,3020000.0
2007-05-31 01:53:00,3.80352,3.80745,3.79804,3.79838,6400000.0
2007-05-31 01:55:00,3.80795,3.81296,3.80035,3.80035,6420000.0
2007-05-31 01:56:00,3.8101,3.8104,3.80068,3.8104,3400000.0
2007-05-31 01:57:00,3.8107,3.81381,3.80188,3.80986,6410000.0
2007-05-31 01:58:00,3.80332,3.80901,3.797,3.80901,10940000.0
2007-05-31 02:00:00,3.80375,3.81021,3.80356,3.80876,6000000.0
2007-05-31 02:01:00,3.80522,3.81307,3.80507,3.80507,10880000.0
2007-05-31 02:02:00,3.8058,3.80829,3.80287,3.80354,5630000.0
2007-05-31 02:03:00,3.80429,3.81102,3.80429,3.80924,5260000.0
2007-05-31 02:04:00,3.80511,3.80963,3.80439,3.80525,3000000.0
2007-05-31 02:05:00,3.8038,3.80838,3.80307,3.80478,8250000.0
2007-05-31 02:15:00,3.8087,3.8087,3.79957,3.79957,3760000.0
2007-05-31 02:16:00,3.80852,3.81075,3.80199,3.8048,6390000.0
2007-05-31 02:17:00,3.80981,3.80981,3.80004,3.80016,5260000.0
2007-05-31 02:18:00,3.80983,3.80983,3.80422,3.80422,4130000.0
2007-05-31 02:20:00,3.80358,3.81168,3.80358,3.80558,4890000.0
2007-05-31 02:21:00,3.80852,3.80944,3.80376,3.80934,6000000.0
2007-05-31 02:22:00,3.80473,3.81133,3.80473,3.80994,5630000.0
2007-05-31 02:23:00,3.80981,3.81023,3.80221,3.80871,6760000.0
2007-05-31 02:24:00,3.80911,3.81034,3.80046,3.80895,6400000.0
2007-05-31 02:25:00,3.80068,3.8119,3.80068,3.80497,7510000.0
2007-05-31 02:26:00,3.80848,3.81239,3.80168,3.80509,7510000.0
2007-05-31 02:27:00,3.80128,3.81004,3.80025,3.80025,4890000.0
2007-05-31 02:29:00,3.80888,3.80908,3.80422,3.80422,6390000.0
2007-05-31 02:30:00,3.80119,3.81045,3.79833,3.809,8640000.0
2007-05-31 02:31:00,3.80819,3.80951,3.80013,3.80951,2270000.0
2007-05-31 02:32:00,3.80572,3.81065,3.80453,3.80453,3010000.0
2007-05-31 02:33:00,3.8053,3.81228,3.80486,3.80486,13530000.0
2007-05-31 02:36:00,3.80958,3.80971,3.79999,3.80945,8640000.0
2007-05-31 02:37:00,3.80944,3.80956,3.80006,3.8095,5260000.0
2007-05-31 02:39:00,3.8079,3.8094,3.80359,3.80452,3750000.0
2007-05-31 02:40:00,3.80447,3.81,3.80447,3.80453,3380000.0
2007-05-31 02:41:00,3.80801,3.80935,3.80548,3.80935,2630000.0
2007-05-31 02:42:00,3.80535,3.81322,3.80535,3.81071,7880000.0
2007-05-31 02:43:00,3.80947,3.80961,3.80587,3.80955,3750000.0
2007-05-31 02:44:00,3.80321,3.80925,3.80321,3.80409,7500000.0
2007-05-31 02:45:00,3.80801,3.80965,3.80425,3.80965,5250000.0
2007-05-31 02:46:00,3.80618,3.81029,3.80592,3.80607,4880000.0
2007-05-31 02:48:00,3.80523,3.80967,3.80006,3.8082,5250000.0
2007-05-31 02:50:00,3.80808,3.80975,3.8001,3.80953,3380000.0
2007-05-31 02:51:00,3.80033,3.80953,3.80007,3.80953,5660000.0
2007-05-31 02:52:00,3.80022,3.80022,3.80022,3.80022,380000.0
2007-05-31 02:53:00,3.80709,3.80769,3.79574,3.80769,12780000.0
2007-05-31 02:54:00,3.80766,3.80934,3.80483,3.80877,4510000.0
2007-05-31 02:55:00,3.80442,3.80953,3.80014,3.8052,4880000.0
2007-05-31 02:56:00,3.80468,3.80982,3.80418,3.80418,3760000.0
2007-05-31 02:57:00,3.80936,3.8097,3.80405,3.80506,4510000.0
2007-05-31 02:58:00,3.80448,3.81013,3.80448,3.80461,10890000.0
2007-05-31 02:59:00,3.79708,3.80696,3.79708,3.80661,5630000.0
2007-05-31 03:00:00,3.80345,3.80791,3.80235,3.80347,10140000.0
2007-05-31 03:01:00,3.8051,3.80901,3.79916,3.80901,3380000.0
2007-05-31 03:03:00,3.80955,3.81056,3.80129,3.80129,7500000.0
2007-05-31 03:04:00,3.80588,3.8105,3.80094,3.80899,5630000.0
2007-05-31 03:06:00,3.80995,3.81039,3.80373,3.80638,3380000.0
2007-05-31 03:07:00,3.80482,3.80842,3.79902,3.80775,5260000.0
2007-05-31 03:08:00,3.80831,3.81009,3.80016,3.80817,3020000.0
2007-05-31 03:10:00,3.80325,3.81013,3.79969,3.80454,4130000.0
2007-05-31 03:11:00,3.80313,3.80313,3.80295,3.80295,2260000.0
2007-05-31 03:12:00,3.80862,3.80862,3.79812,3.80426,5630000.0
2007-05-31 03:15:00,3.80985,3.80985,3.80516,3.80918,5250000.0
2007-05-31 03:16:00,3.80436,3.81151,3.80436,3.80441,8290000.0
2007-05-31 03:17:00,3.8097,3.8097,3.804,3.80407,2640000.0
2007-05-31 03:19:00,3.8074,3.81024,3.8074,3.81024,3380000.0
2007-05-31 03:20:00,3.80778,3.81,3.80259,3.80801,6760000.0
2007-05-31 03:21:00,3.80568,3.81148,3.80235,3.80292,6410000.0
2007-05-31 03:23:00,3.80445,3.81049,3.80445,3.80454,11250000.0
2007-05-31 03:25:00,3.79994,3.80281,3.79994,3.80281,2250000.0
2007-05-31 03:26:00,3.80506,3.81207,3.80089,3.81151,5630000.0
2007-05-31 03:27:00,3.80405,3.80992,3.79872,3.80986,10150000.0
2007-05-31 03:28:00,3.80404,3.81035,3.80092,3.81006,5260000.0
2007-05-31 03:31:00,3.80242,3.80926,3.80242,3.80242,1890000.0
2007-05-31 03:32:00,3.80944,3.80944,3.79982,3.8059,4520000.0
2007-05-31 03:33:00,3.80629,3.81006,3.80079,3.80466,4510000.0
2007-05-31 03:34:00,3.80955,3.80966,3.80018,3.80019,9050000.0
2007-05-31 03:35:00,3.80858,3.80989,3.7993,3.80599,3390000.0
2007-05-31 03:36:00,3.80968,3.80969,3.79848,3.79848,5630000.0
2007-05-31 03:37:00,3.80754,3.80754,3.80019,3.80741,2260000.0
2007-05-31 03:38:00,3.80879,3.80879,3.79763,3.80673,3750000.0
2007-05-31 03:39:00,3.80828,3.81072,3.80365,3.80462,4140000.0
2007-05-31 03:40:00,3.80438,3.80975,3.80046,3.80046,4500000.0
2007-05-31 03:41:00,3.80439,3.80963,3.79944,3.80831,6780000.0
2007-05-31 03:42:00,3.8066,3.80999,3.80061,3.80821,2640000.0
2007-05-31 03:43:00,3.80403,3.80966,3.80403,3.8043,5640000.0
2007-05-31 03:44:00,3.80982,3.80982,3.79979,3.80394,5640000.0
2007-05-31 03:45:00,3.80037,3.80907,3.80025,3.8082,3380000.0
2007-05-31 03:47:00,3.80779,3.80997,3.80386,3.80997,4520000.0
2007-05-31 03:48:00,3.80129,3.81302,3.80129,3.80641,7130000.0
2007-05-31 03:49:00,3.79827,3.80772,3.79827,3.79851,1890000.0
2007-05-31 03:54:00,3.80526,3.8086,3.80305,3.8086,2270000.0
2007-05-31 03:55:00,3.80463,3.80616,3.80023,3.80023,2270000.0
2007-05-31 03:56:00,3.80865,3.80865,3.80033,3.80823,4140000.0
2007-05-31 03:57:00,3.80298,3.81094,3.8003,3.80517,5280000.0
2007-05-31 03:58:00,3.80839,3.81031,3.801,3.80653,5260000.0
2007-05-31 03:59:00,3.8,3.80419,3.79985,3.80419,3390000.0
2007-05-31 04:00:00,3.8102,3.8102,3.80147,3.80945,4530000.0
2007-05-31 04:01:00,3.80437,3.80769,3.79992,3.80519,3780000.0
2007-05-31 04:02:00,3.80467,3.80953,3.79773,3.80877,6760000.0
2007-05-31 04:03:00,3.80341,3.80928,3.79745,3.80928,11310000.0
2007-05-31 04:04:00,3.80947,3.80947,3.79941,3.80904,2660000.0
2007-05-31 04:05:00,3.80531,3.81229,3.80123,3.81075,12790000.0
2007-05-31 04:06:00,3.79937,3.80672,3.79937,3.80337,3760000.0
2007-05-31 04:07:00,3.80964,3.80964,3.80295,3.80295,2640000.0
2007-05-31 04:09:00,3.81042,3.81051,3.80125,3.80661,6390000.0
2007-05-31 04:10:00,3.79835,3.80689,3.79835,3.80314,4500000.0
2007-05-31 04:12:00,3.80924,3.80924,3.80125,3.80843,4500000.0
2007-05-31 04:14:00,3.80511,3.81151,3.80075,3.80868,6760000.0
2007-05-31 04:15:00,3.80132,3.81359,3.80132,3.8096,9010000.0
2007-05-31 04:16:00,3.8085,3.80955,3.79988,3.80065,5630000.0
2007-05-31 04:18:00,3.80891,3.80891,3.80258,3.80819,6000000.0
2007-05-31 04:19:00,3.80818,3.80874,3.80269,3.80874,4500000.0
2007-05-31 04:21:00,3.80344,3.80946,3.79806,3.80946,9780000.0
2007-05-31 04:22:00,3.80717,3.81125,3.80112,3.80955,5260000.0
2007-05-31 04:23:00,3.80517,3.81225,3.80517,3.80781,4900000.0
2007-05-31 04:24:00,3.81072,3.81148,3.80561,3.80684,4890000.0
2007-05-31 04:25:00,3.80942,3.80942,3.79867,3.79867,4140000.0
2007-05-31 04:26:00,3.80839,3.80958,3.80432,3.80958,4140000.0
2007-05-31 04:27:00,3.80944,3.80944,3.80506,3.80506,1510000.0
2007-05-31 04:29:00,3.805,3.80976,3.79918,3.80444,3410000.0
2007-05-31 04:32:00,3.79907,3.80484,3.79878,3.80484,3010000.0
2007-05-31 04:33:00,3.80297,3.80982,3.80297,3.80787,4140000.0
2007-05-31 04:34:00,3.80966,3.80966,3.8023,3.80472,7520000.0
2007-05-31 04:35:00,3.8043,3.80782,3.8041,3.8041,3760000.0
2007-05-31 04:36:00,3.80933,3.80933,3.8,3.80341,6400000.0
2007-05-31 04:37:00,3.80438,3.80833,3.80438,3.80498,2630000.0
2007-05-31 04:40:00,3.80298,3.80829,3.80298,3.80829,1130000.0
2007-05-31 04:41:00,3.80333,3.80798,3.802,3.80338,9770000.0
2007-05-31 04:42:00,3.80824,3.80996,3.80481,3.80732,4510000.0
2007-05-31 04:43:00,3.80999,3.81351,3.8008,3.8008,4880000.0
2007-05-31 04:44:00,3.80582,3.81124,3.80437,3.81056,7510000.0
2007-05-31 04:45:00,3.80819,3.80901,3.79936,3.80786,6000000.0
2007-05-31 04:46:00,3.80979,3.80979,3.8054,3.80937,3380000.0
2007-05-31 04:48:00,3.80842,3.80947,3.80483,3.80922,3380000.0
2007-05-31 04:49:00,3.80976,3.80991,3.80037,3.80923,4510000.0
2007-05-31 04:50:00,3.80466,3.81034,3.79971,3.80455,12760000.0
2007-05-31 04:51:00,3.80786,3.809,3.80399,3.809,4510000.0
2007-05-31 04:52:00,3.80442,3.81024,3.8036,3.80898,6760000.0
2007-05-31 04:54:00,3.80407,3.80881,3.8023,3.80732,4880000.0
2007-05-31 04:55:00,3.80972,3.80972,3.80004,3.80891,10130000.0
2007-05-31 04:58:00,3.80049,3.81196,3.80049,3.80569,6020000.0
2007-05-31 05:00:00,3.80805,3.80902,3.79952,3.80667,6000000.0
2007-05-31 05:02:00,3.80195,3.81205,3.80187,3.80943,6000000.0
2007-05-31 05:03:00,3.80923,3.80923,3.79835,3.80444,5250000.0
2007-05-31 05:04:00,3.80809,3.80952,3.79873,3.80408,6000000.0
2007-05-31 05:06:00,3.80954,3.80954,3.8028,3.8028,3010000.0
2007-05-31 05:07:00,3.80691,3.80959,3.79888,3.80949,5650000.0
2007-05-31 05:08:00,3.80549,3.81155,3.80124,3.81097,12020000.0
2007-05-31 05:09:00,3.80589,3.81013,3.8049,3.8097,4520000.0
2007-05-31 05:10:00,3.80854,3.81028,3.80472,3.81016,5630000.0
2007-05-31 05:11:00,3.80856,3.80856,3.79929,3.79929,3010000.0
2007-05-31 05:12:00,3.80009,3.80949,3.80009,3.80432,6010000.0
2007-05-31 05:13:00,3.80788,3.80788,3.80261,3.80566,5630000.0
2007-05-31 05:14:00,3.80237,3.81018,3.80049,3.80506,5260000.0
2007-05-31 05:15:00,3.80595,3.81193,3.80259,3.81034,6760000.0
2007-05-31 05:17:00,3.80546,3.80795,3.79733,3.80695,2640000.0
2007-05-31 05:18:00,3.80075,3.81175,3.80075,3.806,6020000.0
2007-05-31 05:19:00,3.79935,3.80716,3.79935,3.80632,4530000.0
2007-05-31 05:24:00,3.80804,3.8127,3.79812,3.80828,7140000.0
2007-05-31 05:25:00,3.80749,3.80819,3.79875,3.79875,5640000.0
2007-05-31 05:27:00,3.80302,3.80841,3.79861,3.80509,4520000.0
2007-05-31 05:28:00,3.80968,3.81193,3.80162,3.80882,3010000.0
2007-05-31 05:29:00,3.80122,3.81288,3.80122,3.80999,7900000.0
2007-05-31 05:30:00,3.80807,3.80962,3.80562,3.80922,3770000.0
2007-05-31 05:31:00,3.80838,3.80838,3.79714,3.80713,7180000.0
2007-05-31 05:33:00,3.80189,3.80577,3.79844,3.80494,6760000.0
2007-05-31 05:34:00,3.80951,3.81159,3.80067,3.80791,3400000.0
2007-05-31 05:35:00,3.80032,3.80906,3.80032,3.80829,4890000.0
2007-05-31 05:36:00,3.80951,3.80968,3.8061,3.8061,3750000.0
2007-05-31 05:37:00,3.804,3.80903,3.80008,3.80903,4890000.0
2007-05-31 05:38:00,3.806,3.80814,3.80373,3.80814,5260000.0
2007-05-31 05:40:00,3.81006,3.8126,3.80515,3.80916,8250000.0
2007-05-31 05:41:00,3.80502,3.8124,3.80502,3.80514,11250000.0
2007-05-31 05:43:00,3.80908,3.811,3.8062,3.80743,3380000.0
2007-05-31 05:44:00,3.80615,3.81174,3.80094,3.80094,8660000.0
2007-05-31 05:45:00,3.79887,3.80918,3.79887,3.80918,5250000.0
2007-05-31 05:50:00,3.8021,3.80877,3.8021,3.80736,3770000.0
2007-05-31 05:52:00,3.80947,3.81002,3.80051,3.80895,4900000.0
2007-05-31 05:53:00,3.80823,3.80907,3.79956,3.80447,2650000.0
2007-05-31 05:54:00,3.80084,3.81096,3.80076,3.80631,5260000.0
2007-05-31 05:55:00,3.80982,3.8101,3.80982,3.8101,1130000.0
2007-05-31 05:56:00,3.80841,3.80996,3.80833,3.80833,2630000.0
2007-05-31 05:58:00,3.80387,3.8105,3.80302,3.80455,10510000.0
2007-05-31 06:00:00,3.80166,3.81004,3.79893,3.80434,4510000.0
2007-05-31 06:01:00,3.80907,3.80907,3.79879,3.80458,3010000.0
2007-05-31 06:03:00,3.80941,3.80957,3.80534,3.80838,6000000.0
2007-05-31 06:04:00,3.8038,3.81163,3.8038,3.81037,7140000.0
2007-05-31 06:07:00,3.80366,3.81035,3.80366,3.80589,5260000.0
2007-05-31 06:08:00,3.80398,3.80963,3.80398,3.80433,8660000.0
2007-05-31 06:09:00,3.80951,3.80951,3.80317,3.80317,3760000.0
2007-05-31 06:10:00,3.80355,3.81061,3.80355,3.80782,3010000.0
2007-05-31 06:13:00,3.80492,3.81207,3.80492,3.80509,10140000.0
2007-05-31 06:15:00,3.80484,3.80927,3.79958,3.80501,9020000.0
2007-05-31 06:16:00,3.80836,3.81032,3.8046,3.80757,6760000.0
2007-05-31 06:18:00,3.80998,3.80998,3.79922,3.80829,4880000.0
2007-05-31 06:19:00,3.80897,3.80897,3.79575,3.80796,7500000.0
2007-05-31 06:20:00,3.80997,3.81005,3.80024,3.80968,3750000.0
2007-05-31 06:21:00,3.81022,3.81022,3.79933,3.80955,6000000.0
2007-05-31 06:29:00,3.80447,3.80857,3.79885,3.80443,5260000.0
2007-05-31 06:30:00,3.80922,3.80966,3.80866,3.80866,1510000.0
2007-05-31 06:31:00,3.8058,3.81157,3.8058,3.81016,4150000.0
2007-05-31 06:36:00,3.80406,3.80916,3.7984,3.80916,7880000.0
2007-05-31 06:38:00,3.80688,3.80929,3.79978,3.80929,5630000.0
2007-05-31 06:39:00,3.8087,3.80956,3.80423,3.80956,3010000.0
2007-05-31 06:40:00,3.80939,3.8104,3.80481,3.8057,6390000.0
2007-05-31 06:41:00,3.80476,3.81566,3.80154,3.80154,8270000.0
2007-05-31 06:43:00,3.81036,3.81089,3.80151,3.80897,6760000.0
2007-05-31 06:45:00,3.80394,3.80987,3.79893,3.80461,7890000.0
2007-05-31 06:46:00,3.80135,3.81275,3.80135,3.81051,7520000.0
2007-05-31 06:47:00,3.8092,3.81004,3.80131,3.80592,5640000.0
2007-05-31 06:48:00,3.80766,3.80904,3.80205,3.80692,4130000.0
2007-05-31 06:49:00,3.80209,3.81214,3.80209,3.80675,1510000.0
2007-05-31 06:50:00,3.80788,3.80788,3.80127,3.80638,2630000.0
2007-05-31 06:54:00,3.80982,3.80982,3.80478,3.80654,3000000.0
2007-05-31 06:55:00,3.805,3.81118,3.80453,3.80527,10880000.0
2007-05-31 06:59:00,3.80741,3.81248,3.80741,3.81125,6000000.0
2007-05-31 07:01:00,3.80654,3.81255,3.80654,3.81007,6780000.0
2007-05-31 07:03:00,3.81041,3.81569,3.80194,3.80194,6390000.0
2007-05-31 07:04:00,3.80925,3.81184,3.80407,3.80998,5630000.0
2007-05-31 07:05:00,3.81043,3.81043,3.80681,3.80681,3750000.0
2007-05-31 07:06:00,3.80946,3.81234,3.80254,3.80254,4500000.0
2007-05-31 07:07:00,3.80635,3.81127,3.80632,3.80856,5260000.0
2007-05-31 07:10:00,3.8091,3.8091,3.79937,3.80396,3750000.0
2007-05-31 07:11:00,3.80461,3.80879,3.7991,3.80684,6010000.0
2007-05-31 07:13:00,3.80168,3.80822,3.80168,3.80822,3750000.0
2007-05-31 07:14:00,3.8057,3.80983,3.80496,3.80983,3760000.0
2007-05-31 07:15:00,3.80591,3.81087,3.8009,3.80482,10170000.0
2007-05-31 07:17:00,3.80443,3.80859,3.80088,3.80859,7510000.0
2007-05-31 07:18:00,3.80996,3.81024,3.80343,3.81006,4520000.0
2007-05-31 07:20:00,3.80358,3.80919,3.80358,3.80528,6000000.0
2007-05-31 07:21:00,3.80425,3.81029,3.80371,3.80458,11250000.0
2007-05-31 07:25:00,3.80573,3.8119,3.80573,3.8099,4160000.0
2007-05-31 07:30:00,3.80882,3.81003,3.80066,3.80866,8670000.0
2007-05-31 07:34:00,3.80457,3.81105,3.80457,3.80492,5650000.0
2007-05-31 07:36:00,3.81015,3.81015,3.80662,3.80662,3770000.0
2007-05-31 07:37:00,3.80773,3.81001,3.8001,3.80574,6020000.0
2007-05-31 07:38:00,3.80716,3.81057,3.80097,3.81013,5640000.0
2007-05-31 07:39:00,3.80963,3.80963,3.80265,3.80757,6030000.0
2007-05-31 07:40:00,3.80511,3.81269,3.80441,3.81269,4890000.0
2007-05-31 07:41:00,3.81035,3.81044,3.81018,3.81018,1510000.0
2007-05-31 07:43:00,3.81042,3.81157,3.80243,3.80532,6380000.0
2007-05-31 07:44:00,3.80775,3.81008,3.7986,3.81008,13570000.0
2007-05-31 07:45:00,3.80968,3.81123,3.80224,3.80516,4520000.0
2007-05-31 07:46:00,3.80584,3.81024,3.7998,3.80582,6030000.0
2007-05-31 07:47:00,3.80167,3.81184,3.80167,3.81118,3770000.0
2007-05-31 07:48:00,3.80916,3.80916,3.79898,3.80197,3010000.0
2007-05-31 07:49:00,3.80844,3.81238,3.80594,3.80594,4890000.0
2007-05-31 07:51:00,3.80454,3.81041,3.80454,3.80465,10880000.0
2007-05-31 07:54:00,3.80913,3.80935,3.79893,3.80935,7140000.0
2007-05-31 07:55:00,3.80423,3.81012,3.80423,3.80481,3010000.0
2007-05-31 07:56:00,3.80078,3.81465,3.80078,3.81242,4140000.0
2007-05-31 07:57:00,3.8089,3.81027,3.80217,3.81027,6760000.0
2007-05-31 07:58:00,3.80991,3.81174,3.80405,3.80405,7140000.0
2007-05-31 07:59:00,3.80495,3.81272,3.8032,3.80466,4880000.0
2007-05-31 08:00:00,3.80507,3.81191,3.80503,3.81191,4520000.0
2007-05-31 08:01:00,3.81055,3.81157,3.80586,3.80587,5260000.0
2007-05-31 08:02:00,3.81085,3.81178,3.8022,3.80538,7130000.0
2007-05-31 08:03:00,3.81271,3.81547,3.80407,3.80407,6760000.0
2007-05-31 08:04:00,3.80963,3.81269,3.80351,3.81071,9770000.0
2007-05-31 08:05:00,3.8128,3.81369,3.80643,3.80643,7150000.0
2007-05-31 08:06:00,3.80869,3.80985,3.7992,3.80832,4530000.0
2007-05-31 08:07:00,3.80474,3.81224,3.80179,3.81105,9770000.0
2007-05-31 08:08:00,3.80926,3.81364,3.80097,3.81364,4880000.0
2007-05-31 08:09:00,3.81022,3.81022,3.80201,3.80201,4140000.0
2007-05-31 08:10:00,3.81402,3.81402,3.80656,3.80972,2630000.0
2007-05-31 08:11:00,3.80457,3.81245,3.80153,3.80153,6390000.0
2007-05-31 08:12:00,3.80368,3.8144,3.80368,3.8109,6020000.0
2007-05-31 08:13:00,3.81053,3.81352,3.80621,3.81206,6390000.0
2007-05-31 08:15:00,3.81105,3.81517,3.80894,3.80986,6390000.0
2007-05-31 08:16:00,3.81343,3.81343,3.80575,3.80764,3770000.0
2007-05-31 08:17:00,3.81163,3.81252,3.80346,3.80346,6750000.0
2007-05-31 08:18:00,3.80691,3.81334,3.80691,3.81334,1500000.0
2007-05-31 08:19:00,3.80809,3.81362,3.80472,3.8102,4510000.0
2007-05-31 08:20:00,3.8043,3.81526,3.8043,3.81233,7130000.0
2007-05-31 08:21:00,3.81158,3.81317,3.80176,3.80736,4510000.0
2007-05-31 08:22:00,3.80223,3.81353,3.80223,3.81353,6000000.0
2007-05-31 08:23:00,3.80639,3.80991,3.80491,3.80571,5260000.0
2007-05-31 08:24:00,3.80712,3.81045,3.80131,3.81007,7880000.0
2007-05-31 08:25:00,3.80671,3.81316,3.8057,3.81038,5270000.0
2007-05-31 08:26:00,3.80029,3.81401,3.80029,3.80094,7880000.0
2007-05-31 08:27:00,3.80628,3.81237,3.80628,3.81027,4880000.0
2007-05-31 08:28:00,3.81195,3.81315,3.80397,3.80513,6020000.0
2007-05-31 08:29:00,3.79995,3.80996,3.79948,3.80464,4510000.0
2007-05-31 08:30:00,3.80445,3.80958,3.80185,3.8051,6760000.0
2007-05-31 08:31:00,3.80501,3.81246,3.80218,3.8072,7510000.0
2007-05-31 08:32:00,3.81353,3.81381,3.80621,3.81127,4140000.0
2007-05-31 08:33:00,3.80826,3.81227,3.80474,3.80546,4150000.0
2007-05-31 08:34:00,3.81115,3.81289,3.80023,3.8099,5630000.0
2007-05-31 08:35:00,3.80972,3.80972,3.80192,3.80513,5630000.0
2007-05-31 08:36:00,3.80907,3.81326,3.80643,3.81326,4140000.0
2007-05-31 08:37:00,3.80841,3.81176,3.80534,3.80798,5260000.0
2007-05-31 08:38:00,3.81287,3.81287,3.80223,3.8092,4890000.0
2007-05-31 08:39:00,3.80961,3.81092,3.80126,3.81091,7510000.0
2007-05-31 08:40:00,3.80858,3.81342,3.80677,3.80677,4890000.0
2007-05-31 08:41:00,3.812,3.81345,3.80518,3.80867,7510000.0
2007-05-31 08:42:00,3.81224,3.81314,3.80414,3.80414,4510000.0
2007-05-31 08:43:00,3.80626,3.81322,3.80531,3.81158,5260000.0
2007-05-31 08:44:00,3.80661,3.81519,3.80501,3.81435,5640000.0
2007-05-31 08:45:00,3.81082,3.81209,3.80896,3.80983,4880000.0
2007-05-31 08:46:00,3.81235,3.81466,3.80666,3.80859,5260000.0
2007-05-31 08:47:00,3.81519,3.81519,3.80461,3.80675,4520000.0
2007-05-31 08:48:00,3.81007,3.81387,3.80291,3.81079,4890000.0
2007-05-31 08:49:00,3.80973,3.81485,3.80262,3.80928,5640000.0
2007-05-31 08:50:00,3.81184,3.81558,3.80996,3.81558,7140000.0
2007-05-31 08:51:00,3.8056,3.81332,3.8056,3.81217,7130000.0
2007-05-31 08:52:00,3.81294,3.8151,3.80619,3.8121,4880000.0
2007-05-31 08:53:00,3.81079,3.8144,3.80502,3.81329,3770000.0
2007-05-31 08:54:00,3.80225,3.81428,3.80225,3.81352,4880000.0
2007-05-31 08:55:00,3.80487,3.81288,3.80487,3.81288,4880000.0
2007-05-31 08:56:00,3.80739,3.81295,3.80529,3.81102,3770000.0
2007-05-31 08:57:00,3.81075,3.81098,3.80416,3.80699,4510000.0
2007-05-31 08:58:00,3.80039,3.80949,3.80039,3.80633,6030000.0
2007-05-31 08:59:00,3.80549,3.80883,3.7978,3.80883,10140000.0
2007-05-31 09:00:00,3.80427,3.81012,3.80298,3.80468,6390000.0
2007-05-31 09:01:00,3.80882,3.81045,3.80015,3.80656,7510000.0
2007-05-31 09:02:00,3.80572,3.80973,3.80099,3.80973,4510000.0
2007-05-31 09:03:00,3.80654,3.81099,3.80371,3.80522,5630000.0
2007-05-31 09:04:00,3.80816,3.81289,3.80281,3.80281,5630000.0
2007-05-31 09:05:00,3.80812,3.80905,3.80209,3.80845,10130000.0
2007-05-31 09:06:00,3.80111,3.8105,3.8003,3.80787,9010000.0
2007-05-31 09:07:00,3.80891,3.80895,3.79914,3.80271,7510000.0
2007-05-31 09:08:00,3.79986,3.80898,3.79986,3.80431,3770000.0
2007-05-31 09:09:00,3.80838,3.81395,3.80204,3.81032,5270000.0
2007-05-31 09:10:00,3.80646,3.81388,3.80071,3.80396,7510000.0
2007-05-31 09:11:00,3.80499,3.81282,3.80237,3.80571,6390000.0
2007-05-31 09:12:00,3.80433,3.81095,3.80433,3.80973,6000000.0
2007-05-31 09:13:00,3.81198,3.8135,3.80259,3.80804,6030000.0
2007-05-31 09:14:00,3.81197,3.81315,3.80457,3.8075,7140000.0
2007-05-31 09:15:00,3.8117,3.8123,3.80317,3.81169,3770000.0
2007-05-31 09:16:00,3.81026,3.81309,3.80737,3.80737,4890000.0
2007-05-31 09:17:00,3.80208,3.81304,3.80208,3.809,6760000.0
2007-05-31 09:18:00,3.81236,3.81378,3.80843,3.81368,4890000.0
2007-05-31 09:19:00,3.80599,3.81435,3.80492,3.80492,4510000.0
2007-05-31 09:20:00,3.81448,3.81577,3.80655,3.81428,7140000.0
2007-05-31 09:21:00,3.81488,3.81674,3.81065,3.81065,4890000.0
2007-05-31 09:22:00,3.81189,3.81746,3.80795,3.81034,11640000.0
2007-05-31 09:23:00,3.81549,3.81591,3.8057,3.81513,6020000.0
2007-05-31 09:24:00,3.81091,3.81575,3.81013,3.81506,5260000.0
2007-05-31 09:25:00,3.81464,3.81909,3.80691,3.81118,4160000.0
2007-05-31 09:26:00,3.81102,3.81541,3.80597,3.81541,3770000.0
2007-05-31 09:27:00,3.80543,3.81599,3.80543,3.81536,5260000.0
2007-05-31 09:28:00,3.81127,3.81554,3.8102,3.81302,5260000.0
2007-05-31 09:29:00,3.81535,3.81577,3.80853,3.81445,6760000.0
2007-05-31 09:30:00,3.81333,3.81696,3.80518,3.81536,7140000.0
2007-05-31 09:31:00,3.8142,3.81515,3.81037,3.81377,4880000.0
2007-05-31 09:32:00,3.81082,3.81357,3.80667,3.80667,3770000.0
2007-05-31 09:33:00,3.80844,3.81407,3.80225,3.81213,9770000.0
2007-05-31 09:34:00,3.80608,3.81667,3.80608,3.81432,4130000.0
2007-05-31 09:35:00,3.8143,3.81871,3.80669,3.81519,5270000.0
2007-05-31 09:36:00,3.81081,3.81574,3.80979,3.81434,4140000.0
2007-05-31 09:38:00,3.81084,3.81456,3.80495,3.80495,5650000.0
2007-05-31 09:39:00,3.80684,3.81162,3.80684,3.80854,3400000.0
2007-05-31 09:40:00,3.80996,3.8145,3.80594,3.81059,5650000.0
2007-05-31 09:41:00,3.81508,3.81508,3.80972,3.81134,4510000.0
2007-05-31 09:42:00,3.8117,3.8138,3.80901,3.81374,3770000.0
2007-05-31 09:43:00,3.80824,3.81455,3.80537,3.81268,6770000.0
2007-05-31 09:44:00,3.81471,3.81557,3.80461,3.80903,8260000.0
2007-05-31 09:45:00,3.81293,3.81535,3.80524,3.81311,10150000.0
2007-05-31 09:46:00,3.8105,3.81689,3.8105,3.81542,4880000.0
2007-05-31 09:48:00,3.80985,3.81419,3.80829,3.81419,4510000.0
2007-05-31 09:49:00,3.81468,3.8149,3.80598,3.8149,5630000.0
2007-05-31 09:50:00,3.8148,3.81494,3.81064,3.81376,4880000.0
2007-05-31 09:51:00,3.81393,3.81437,3.80571,3.80994,6400000.0
2007-05-31 09:52:00,3.80694,3.81471,3.80694,3.80991,5260000.0
2007-05-31 09:53:00,3.81404,3.81507,3.80575,3.80902,7510000.0
2007-05-31 09:54:00,3.80855,3.81339,3.80732,3.80797,5250000.0
2007-05-31 09:55:00,3.81043,3.81496,3.8062,3.81354,7130000.0
2007-05-31 09:56:00,3.80198,3.81364,3.80198,3.81364,6000000.0
2007-05-31 09:57:00,3.81413,3.8175,3.80461,3.81461,10520000.0
2007-05-31 09:58:00,3.80718,3.81467,3.80718,3.81462,4510000.0
2007-05-31 09:59:00,3.80882,3.81343,3.80089,3.81297,13900000.0
2007-05-31 10:00:00,3.81558,3.81923,3.80675,3.8148,11270000.0
2007-05-31 10:01:00,3.8129,3.81495,3.80568,3.80568,9760000.0
2007-05-31 10:02:00,3.81068,3.81406,3.80513,3.80983,9760000.0
2007-05-31 10:03:00,3.8102,3.81698,3.80629,3.81486,7130000.0
2007-05-31 10:04:00,3.81651,3.81651,3.80476,3.81169,7900000.0
2007-05-31 10:05:00,3.81604,3.81781,3.80837,3.81416,6010000.0
2007-05-31 10:06:00,3.81548,3.81548,3.80842,3.81498,5640000.0
2007-05-31 10:07:00,3.81391,3.81454,3.80941,3.8139,6020000.0
2007-05-31 10:08:00,3.80678,3.81687,3.80667,3.81022,7510000.0
2007-05-31 10:09:00,3.81261,3.81672,3.80515,3.80592,6400000.0
2007-05-31 10:10:00,3.81478,3.81627,3.81082,3.81467,4880000.0
2007-05-31 10:11:00,3.81133,3.81608,3.81133,3.81585,4510000.0
2007-05-31 10:12:00,3.81439,3.81594,3.81068,3.81144,7510000.0
2007-05-31 10:13:00,3.81648,3.81666,3.80889,3.81087,6000000.0
2007-05-31 10:14:00,3.81599,3.81609,3.80578,3.81042,8270000.0
2007-05-31 10:15:00,3.81024,3.818,3.80922,3.80922,4880000.0
2007-05-31 10:16:00,3.81128,3.81587,3.80459,3.80886,13530000.0
2007-05-31 10:17:00,3.81114,3.817,3.80575,3.80605,12020000.0
2007-05-31 10:18:00,3.81259,3.81899,3.80881,3.81692,5270000.0
2007-05-31 10:19:00,3.80473,3.82356,3.80473,3.81407,10520000.0
2007-05-31 10:20:00,3.81101,3.81661,3.8054,3.81325,8270000.0
2007-05-31 10:21:00,3.81513,3.81513,3.80286,3.80826,13540000.0
2007-05-31 10:22:00,3.80896,3.81432,3.80489,3.80658,6760000.0
2007-05-31 10:23:00,3.80819,3.81438,3.80527,3.80954,5250000.0
2007-05-31 10:24:00,3.81602,3.81618,3.80685,3.81438,9760000.0
2007-05-31 10:25:00,3.81081,3.81636,3.80678,3.80678,4880000.0
2007-05-31 10:26:00,3.8139,3.8154,3.80578,3.81302,10910000.0
2007-05-31 10:27:00,3.81498,3.8165,3.81106,3.81106,7880000.0
2007-05-31 10:28:00,3.80631,3.8156,3.80631,3.81475,7140000.0
2007-05-31 10:29:00,3.80792,3.81856,3.80792,3.81633,6750000.0
2007-05-31 10:30:00,3.81532,3.81655,3.80403,3.81492,6400000.0
2007-05-31 10:31:00,3.8147,3.81611,3.80711,3.8147,7140000.0
2007-05-31 10:32:00,3.81198,3.81859,3.81198,3.81796,7530000.0
2007-05-31 10:33:00,3.8173,3.8179,3.81206,3.81781,6380000.0
2007-05-31 10:34:00,3.80815,3.81898,3.80815,3.81309,7140000.0
2007-05-31 10:35:00,3.81706,3.8171,3.80846,3.81179,10520000.0
2007-05-31 10:36:00,3.81756,3.81756,3.81008,3.81725,4890000.0
2007-05-31 10:37:00,3.81776,3.81903,3.80876,3.81163,12020000.0
2007-05-31 10:38:00,3.81368,3.82124,3.80952,3.81674,6760000.0
2007-05-31 10:39:00,3.81689,3.81689,3.80752,3.816,4510000.0
2007-05-31 10:40:00,3.81531,3.81574,3.80635,3.80635,5630000.0
2007-05-31 10:41:00,3.807,3.81618,3.8063,3.81582,4880000.0
2007-05-31 10:42:00,3.81054,3.81718,3.81054,3.81537,6380000.0
2007-05-31 10:43:00,3.81587,3.81587,3.80807,3.80969,7510000.0
2007-05-31 10:44:00,3.81352,3.81647,3.80799,3.81647,10160000.0
2007-05-31 10:45:00,3.81324,3.81761,3.81012,3.81168,12020000.0
2007-05-31 10:46:00,3.81294,3.81573,3.81021,3.81506,5260000.0
2007-05-31 10:47:00,3.81301,3.81808,3.8125,3.81612,5640000.0
2007-05-31 10:48:00,3.81232,3.81769,3.80749,3.81192,6760000.0
2007-05-31 10:49:00,3.8158,3.81699,3.80694,3.81536,6000000.0
2007-05-31 10:50:00,3.81393,3.81636,3.80386,3.81619,8640000.0
2007-05-31 10:51:00,3.81403,3.81519,3.80376,3.80956,5270000.0
2007-05-31 10:52:00,3.8178,3.81906,3.81254,3.8152,8640000.0
2007-05-31 10:53:00,3.80788,3.81615,3.80677,3.8153,7140000.0
2007-05-31 10:54:00,3.81329,3.81822,3.81067,3.8115,5630000.0
2007-05-31 10:55:00,3.80932,3.81826,3.805,3.81263,6010000.0
2007-05-31 10:56:00,3.81101,3.81516,3.8065,3.81092,4510000.0
2007-05-31 10:58:00,3.81417,3.81701,3.80732,3.81634,6030000.0
2007-05-31 10:59:00,3.8078,3.81735,3.8078,3.81667,8630000.0
2007-05-31 11:00:00,3.81545,3.81545,3.80562,3.81518,9400000.0
2007-05-31 11:01:00,3.81453,3.81544,3.80924,3.80924,7130000.0
2007-05-31 11:02:00,3.80566,3.81639,3.80566,3.81137,4880000.0
2007-05-31 11:03:00,3.80788,3.81824,3.80788,3.81175,6010000.0
2007-05-31 11:04:00,3.81328,3.81491,3.80444,3.81491,4890000.0
2007-05-31 11:05:00,3.81063,3.81378,3.80479,3.80479,6390000.0
2007-05-31 11:06:00,3.8101,3.81604,3.8101,3.81568,5630000.0
2007-05-31 11:07:00,3.81481,3.81613,3.80644,3.80647,7510000.0
2007-05-31 11:09:00,3.81551,3.81659,3.81075,3.81659,4140000.0
2007-05-31 11:10:00,3.81342,3.81464,3.80486,3.81309,7890000.0
2007-05-31 11:11:00,3.8137,3.81632,3.80536,3.80536,4880000.0
2007-05-31 11:12:00,3.81105,3.81713,3.81067,3.81155,7140000.0
2007-05-31 11:13:00,3.81206,3.81831,3.80819,3.81717,6770000.0
2007-05-31 11:14:00,3.81484,3.81781,3.80954,3.81536,6020000.0
2007-05-31 11:15:00,3.81649,3.81649,3.80597,3.81169,5260000.0
2007-05-31 11:16:00,3.8172,3.81763,3.81188,3.81188,4510000.0
2007-05-31 11:17:00,3.81572,3.81603,3.80642,3.81204,5260000.0
2007-05-31 11:18:00,3.8176,3.8176,3.80896,3.81322,6760000.0
2007-05-31 11:19:00,3.81851,3.81851,3.80929,3.81845,5260000.0
2007-05-31 11:20:00,3.81929,3.81929,3.80987,3.81418,5280000.0
2007-05-31 11:21:00,3.81828,3.81964,3.80945,3.81328,10150000.0
2007-05-31 11:22:00,3.8135,3.81901,3.8135,3.8143,6010000.0
2007-05-31 11:23:00,3.81029,3.82034,3.81029,3.81907,8250000.0
2007-05-31 11:24:00,3.81168,3.82309,3.81168,3.8188,12400000.0
2007-05-31 11:26:00,3.81943,3.81943,3.81374,3.81386,4140000.0
2007-05-31 11:27:00,3.81933,3.81933,3.8078,3.8078,4140000.0
2007-05-31 11:28:00,3.81262,3.81829,3.81058,3.81582,10530000.0
2007-05-31 11:29:00,3.8176,3.81821,3.81149,3.81821,7130000.0
2007-05-31 11:30:00,3.81444,3.81767,3.81173,3.81767,3780000.0
2007-05-31 11:31:00,3.8172,3.81932,3.81308,3.81847,6770000.0
2007-05-31 11:32:00,3.81606,3.81695,3.80694,3.81311,12390000.0
2007-05-31 11:33:00,3.81634,3.81873,3.8096,3.81829,5260000.0
2007-05-31 11:34:00,3.81927,3.81968,3.81403,3.81827,4510000.0
2007-05-31 11:35:00,3.81356,3.81807,3.80819,3.8093,7140000.0
2007-05-31 11:36:00,3.81925,3.81925,3.81745,3.81858,6760000.0
2007-05-31 11:37:00,3.81924,3.82027,3.8102,3.81731,4510000.0
2007-05-31 11:38:00,3.81627,3.8222,3.81521,3.81959,5640000.0
2007-05-31 11:39:00,3.8152,3.81576,3.80623,3.80973,7130000.0
2007-05-31 11:40:00,3.8182,3.8182,3.81397,3.81807,4520000.0
2007-05-31 11:41:00,3.8186,3.8186,3.80745,3.81264,9020000.0
2007-05-31 11:42:00,3.81847,3.81847,3.81218,3.81444,4880000.0
2007-05-31 11:43:00,3.8108,3.8241,3.8108,3.82148,5250000.0
2007-05-31 11:44:00,3.81207,3.81931,3.81207,3.81721,4510000.0
2007-05-31 11:45:00,3.81744,3.81845,3.80665,3.81845,4510000.0
2007-05-31 11:46:00,3.81937,3.82136,3.81401,3.81882,6010000.0
2007-05-31 11:47:00,3.81885,3.81963,3.81245,3.81245,8260000.0
2007-05-31 11:48:00,3.81917,3.81954,3.81398,3.81952,6400000.0
2007-05-31 11:49:00,3.81464,3.81944,3.80572,3.81944,12380000.0
2007-05-31 11:50:00,3.81474,3.81966,3.81371,3.81433,7510000.0
2007-05-31 11:51:00,3.81826,3.82035,3.80938,3.81604,7130000.0
2007-05-31 11:52:00,3.82133,3.82133,3.81518,3.81953,4880000.0
2007-05-31 11:53:00,3.81732,3.82452,3.81376,3.82224,10130000.0
2007-05-31 11:54:00,3.82088,3.8218,3.81406,3.81477,6010000.0
2007-05-31 11:55:00,3.81961,3.81995,3.80957,3.81546,5640000.0
2007-05-31 11:56:00,3.82104,3.82212,3.81711,3.81711,4520000.0
2007-05-31 11:57:00,3.81931,3.82151,3.81681,3.81681,5260000.0
2007-05-31 11:58:00,3.81645,3.82216,3.8103,3.81801,8650000.0
2007-05-31 11:59:00,3.81987,3.82177,3.81598,3.82177,4520000.0
2007-05-31 12:00:00,3.82124,3.82124,3.81514,3.81721,10890000.0
2007-05-31 12:01:00,3.82258,3.82317,3.81982,3.82165,6030000.0
2007-05-31 12:02:00,3.8213,3.82151,3.81434,3.81593,4150000.0
2007-05-31 12:03:00,3.82077,3.82094,3.81817,3.82063,5630000.0
2007-05-31 12:04:00,3.82138,3.82243,3.81648,3.82048,4140000.0
2007-05-31 12:05:00,3.81742,3.82131,3.81403,3.81752,7140000.0
2007-05-31 12:06:00,3.81782,3.82133,3.81212,3.81404,7880000.0
2007-05-31 12:07:00,3.82166,3.82206,3.81559,3.81769,5270000.0
2007-05-31 12:08:00,3.8196,3.82188,3.81575,3.81668,7880000.0
2007-05-31 12:09:00,3.82083,3.82153,3.81481,3.82153,4520000.0
2007-05-31 12:10:00,3.81623,3.82271,3.81364,3.81728,4880000.0
2007-05-31 12:11:00,3.81884,3.8207,3.81341,3.81671,6390000.0
2007-05-31 12:12:00,3.81927,3.82149,3.81478,3.81876,4890000.0
2007-05-31 12:13:00,3.81749,3.81864,3.80703,3.8142,4880000.0
2007-05-31 12:14:00,3.81955,3.81955,3.80975,3.81539,4880000.0
2007-05-31 12:15:00,3.81804,3.82375,3.80922,3.81734,7510000.0
2007-05-31 12:17:00,3.81165,3.81937,3.81165,3.81447,5630000.0
2007-05-31 12:18:00,3.82168,3.82255,3.80898,3.81613,8640000.0
2007-05-31 12:19:00,3.81922,3.81963,3.81022,3.81836,7500000.0
2007-05-31 12:20:00,3.81927,3.81952,3.81445,3.81952,5630000.0
2007-05-31 12:21:00,3.81948,3.81948,3.81006,3.81401,6390000.0
2007-05-31 12:22:00,3.80965,3.81958,3.80965,3.81756,4520000.0
2007-05-31 12:23:00,3.81801,3.82015,3.80988,3.81535,6760000.0
2007-05-31 12:24:00,3.81273,3.8189,3.81273,3.814,6390000.0
2007-05-31 12:25:00,3.81698,3.82022,3.81192,3.81754,7510000.0
2007-05-31 12:26:00,3.81964,3.82113,3.81292,3.8192,5250000.0
2007-05-31 12:27:00,3.81778,3.81778,3.80916,3.81638,4140000.0
2007-05-31 12:28:00,3.8117,3.8187,3.80869,3.81459,7510000.0
2007-05-31 12:29:00,3.81336,3.81907,3.81336,3.81907,8640000.0
2007-05-31 12:30:00,3.80858,3.81874,3.80824,3.81488,5260000.0
2007-05-31 12:31:00,3.81575,3.81735,3.81322,3.81479,4510000.0
2007-05-31 12:32:00,3.81548,3.82366,3.80809,3.81471,8660000.0
2007-05-31 12:33:00,3.81983,3.82285,3.81176,3.82082,6760000.0
2007-05-31 12:34:00,3.81873,3.81986,3.80899,3.81428,7510000.0
2007-05-31 12:35:00,3.81808,3.82098,3.81011,3.81565,6390000.0
2007-05-31 12:36:00,3.8189,3.81942,3.81031,3.81929,7880000.0
2007-05-31 12:37:00,3.82043,3.82043,3.81453,3.81571,4880000.0
2007-05-31 12:38:00,3.81421,3.81866,3.80917,3.81449,8270000.0
2007-05-31 12:39:00,3.82017,3.82017,3.81065,3.8156,4150000.0
2007-05-31 12:40:00,3.80832,3.81801,3.80832,3.81264,4510000.0
2007-05-31 12:42:00,3.82117,3.82117,3.81095,3.82056,7910000.0
2007-05-31 12:43:00,3.82025,3.82082,3.81102,3.81513,5260000.0
2007-05-31 12:44:00,3.8193,3.81993,3.81356,3.81356,4510000.0
2007-05-31 12:45:00,3.81904,3.82017,3.81063,3.81994,14270000.0
2007-05-31 12:46:00,3.81471,3.82199,3.81387,3.82155,5250000.0
2007-05-31 12:47:00,3.81168,3.82183,3.81168,3.817,4900000.0
2007-05-31 12:48:00,3.8176,3.8221,3.81231,3.81231,4890000.0
2007-05-31 12:49:00,3.82082,3.82082,3.81075,3.81965,6030000.0
2007-05-31 12:52:00,3.81997,3.82073,3.81176,3.81176,5260000.0
2007-05-31 12:53:00,3.81936,3.81992,3.80881,3.81331,7520000.0
2007-05-31 12:54:00,3.81995,3.82018,3.81078,3.81286,4890000.0
2007-05-31 12:55:00,3.81865,3.81934,3.80825,3.81434,9020000.0
2007-05-31 12:56:00,3.8161,3.81795,3.80855,3.81018,4890000.0
2007-05-31 12:57:00,3.81537,3.81562,3.80598,3.80935,7510000.0
2007-05-31 12:58:00,3.81641,3.8183,3.81022,3.81623,8260000.0
2007-05-31 12:59:00,3.8135,3.81752,3.8115,3.81725,9770000.0
2007-05-31 13:00:00,3.80759,3.81595,3.80528,3.81286,11650000.0
2007-05-31 13:01:00,3.80671,3.81952,3.80671,3.80783,5630000.0
2007-05-31 13:02:00,3.81572,3.81821,3.80878,3.81175,4910000.0
2007-05-31 13:03:00,3.80558,3.81384,3.80418,3.80418,6010000.0
2007-05-31 13:04:00,3.81429,3.82011,3.80825,3.81586,6390000.0
2007-05-31 13:05:00,3.81465,3.81663,3.80874,3.80972,6010000.0
2007-05-31 13:06:00,3.8156,3.81687,3.80763,3.81339,6400000.0
2007-05-31 13:07:00,3.8061,3.8156,3.8061,3.8156,5260000.0
2007-05-31 13:08:00,3.80941,3.8147,3.80823,3.80823,4520000.0
2007-05-31 13:09:00,3.81427,3.81488,3.80847,3.80916,9020000.0
2007-05-31 13:10:00,3.81208,3.81372,3.8079,3.81259,6390000.0
2007-05-31 13:11:00,3.81089,3.81344,3.80441,3.81108,4890000.0
2007-05-31 13:12:00,3.8129,3.81404,3.80518,3.81204,7140000.0
2007-05-31 13:13:00,3.80963,3.81535,3.80566,3.81259,6010000.0
2007-05-31 13:14:00,3.81433,3.81528,3.80323,3.81221,6400000.0
2007-05-31 13:15:00,3.81265,3.81754,3.80579,3.81536,9750000.0
2007-05-31 13:16:00,3.81418,3.81472,3.80783,3.81285,6390000.0
2007-05-31 13:17:00,3.80983,3.81413,3.80445,3.81305,6400000.0
2007-05-31 13:18:00,3.81157,3.81378,3.80479,3.8107,4140000.0
2007-05-31 13:19:00,3.80798,3.81378,3.80798,3.80881,4510000.0
2007-05-31 13:20:00,3.80603,3.81377,3.80603,3.81355,4520000.0
2007-05-31 13:21:00,3.81275,3.81275,3.80587,3.81149,7130000.0
2007-05-31 13:22:00,3.80641,3.81081,3.80641,3.80737,4510000.0
2007-05-31 13:23:00,3.8104,3.81183,3.80206,3.81166,7130000.0
2007-05-31 13:24:00,3.81204,3.81241,3.80225,3.80916,4890000.0
2007-05-31 13:25:00,3.8122,3.8122,3.80704,3.80704,5250000.0
2007-05-31 13:26:00,3.80679,3.81216,3.80163,3.80786,6770000.0
2007-05-31 13:27:00,3.8118,3.8118,3.79938,3.80174,7890000.0
2007-05-31 13:28:00,3.81365,3.81365,3.80671,3.80809,6390000.0
2007-05-31 13:29:00,3.81359,3.8137,3.80618,3.81256,7890000.0
2007-05-31 13:30:00,3.81263,3.81263,3.80652,3.81174,4880000.0
2007-05-31 13:31:00,3.81071,3.81439,3.8077,3.80792,7140000.0
2007-05-31 13:32:00,3.81343,3.81343,3.80369,3.81326,5640000.0
2007-05-31 13:33:00,3.80745,3.81429,3.80745,3.80901,5630000.0
2007-05-31 13:34:00,3.80823,3.81176,3.80322,3.80322,11260000.0
2007-05-31 13:35:00,3.81215,3.81278,3.80137,3.80863,9390000.0
2007-05-31 13:36:00,3.81078,3.81573,3.80981,3.80981,6400000.0
2007-05-31 13:37:00,3.80616,3.81766,3.80616,3.81193,7510000.0
2007-05-31 13:38:00,3.81444,3.81447,3.80754,3.81037,6010000.0
2007-05-31 13:39:00,3.80449,3.81438,3.80449,3.80513,4510000.0
2007-05-31 13:40:00,3.81228,3.81469,3.80932,3.81408,5260000.0
2007-05-31 13:41:00,3.81262,3.81487,3.80477,3.80985,6380000.0
2007-05-31 13:42:00,3.81427,3.81476,3.80551,3.81292,6750000.0
2007-05-31 13:43:00,3.81454,3.81474,3.80521,3.81474,6760000.0
2007-05-31 13:44:00,3.8113,3.81288,3.80766,3.81196,9390000.0
2007-05-31 13:45:00,3.81199,3.81461,3.80412,3.814,4140000.0
2007-05-31 13:46:00,3.81306,3.81307,3.80385,3.80925,6390000.0
2007-05-31 13:47:00,3.81315,3.81414,3.80407,3.80793,7130000.0
2007-05-31 13:48:00,3.80851,3.8137,3.80386,3.813,6400000.0
2007-05-31 13:49:00,3.80892,3.81247,3.80106,3.81247,6760000.0
2007-05-31 13:50:00,3.80868,3.81317,3.80696,3.80797,4520000.0
2007-05-31 13:51:00,3.81346,3.81352,3.80438,3.80452,5260000.0
2007-05-31 13:52:00,3.81427,3.81599,3.80642,3.81418,6020000.0
2007-05-31 13:53:00,3.80824,3.81246,3.80334,3.81246,8280000.0
2007-05-31 13:54:00,3.81161,3.81348,3.80335,3.80639,5260000.0
2007-05-31 13:55:00,3.80501,3.81595,3.80501,3.81429,5250000.0
2007-05-31 13:56:00,3.81191,3.81488,3.80473,3.81097,10910000.0
2007-05-31 13:57:00,3.80877,3.81381,3.80157,3.80743,6760000.0
2007-05-31 13:58:00,3.81151,3.81151,3.80101,3.80625,4510000.0
2007-05-31 13:59:00,3.80209,3.81125,3.80209,3.81106,10530000.0
2007-05-31 14:00:00,3.80945,3.81286,3.80732,3.81052,8250000.0
2007-05-31 14:01:00,3.81316,3.81391,3.80609,3.80639,5630000.0
2007-05-31 14:02:00,3.80899,3.81443,3.80497,3.80975,5640000.0
2007-05-31 14:03:00,3.81462,3.81643,3.80904,3.81444,4510000.0
2007-05-31 14:04:00,3.8101,3.81802,3.8101,3.81486,6020000.0
2007-05-31 14:05:00,3.80216,3.81207,3.79919,3.81207,13160000.0
2007-05-31 14:06:00,3.80746,3.81457,3.80457,3.80873,8650000.0
2007-05-31 14:07:00,3.80729,3.81498,3.80729,3.80917,5640000.0
2007-05-31 14:08:00,3.81005,3.81456,3.8077,3.81456,4880000.0
2007-05-31 14:09:00,3.8143,3.81654,3.8064,3.81385,7140000.0
2007-05-31 14:10:00,3.81208,3.81293,3.80665,3.8071,4890000.0
2007-05-31 14:11:00,3.81435,3.81435,3.80225,3.80526,6380000.0
2007-05-31 14:12:00,3.80963,3.8139,3.80791,3.81184,4150000.0
2007-05-31 14:13:00,3.81395,3.81395,3.80228,3.80527,9020000.0
2007-05-31 14:14:00,3.81286,3.81322,3.80642,3.80796,7140000.0
2007-05-31 14:15:00,3.80718,3.81375,3.8026,3.81304,9390000.0
2007-05-31 14:16:00,3.81354,3.81464,3.80483,3.80882,6010000.0
2007-05-31 14:17:00,3.81252,3.81293,3.80331,3.80951,5640000.0
2007-05-31 14:18:00,3.80306,3.81275,3.80306,3.81176,6750000.0
2007-05-31 14:19:00,3.81424,3.81574,3.80461,3.80461,6390000.0
2007-05-31 14:20:00,3.80678,3.81342,3.80678,3.81342,3770000.0
2007-05-31 14:21:00,3.80878,3.81321,3.80436,3.80969,6400000.0
2007-05-31 14:22:00,3.81325,3.81325,3.8008,3.81122,6020000.0
2007-05-31 14:23:00,3.81298,3.81298,3.80431,3.80823,6760000.0
2007-05-31 14:24:00,3.81065,3.81336,3.80553,3.81265,5260000.0
2007-05-31 14:25:00,3.81169,3.81169,3.80501,3.80653,5270000.0
2007-05-31 14:26:00,3.81191,3.81191,3.80163,3.80935,4140000.0
2007-05-31 14:27:00,3.81115,3.81213,3.80622,3.81213,5630000.0
2007-05-31 14:28:00,3.81143,3.8129,3.80738,3.8129,3770000.0
2007-05-31 14:29:00,3.8113,3.81324,3.80786,3.80786,7510000.0
2007-05-31 14:30:00,3.81348,3.81348,3.80808,3.81118,4510000.0
2007-05-31 14:31:00,3.81318,3.81318,3.80596,3.8092,6770000.0
2007-05-31 14:32:00,3.80832,3.81338,3.80668,3.8125,5640000.0
2007-05-31 14:33:00,3.81129,3.81284,3.80724,3.81181,4520000.0
2007-05-31 14:34:00,3.81172,3.81265,3.80262,3.80937,6750000.0
2007-05-31 14:35:00,3.81165,3.81358,3.80714,3.81253,7500000.0
2007-05-31 14:36:00,3.80931,3.81309,3.80425,3.81201,6020000.0
2007-05-31 14:37:00,3.80679,3.81113,3.80107,3.80107,6380000.0
2007-05-31 14:38:00,3.80836,3.81071,3.80087,3.81071,6030000.0
2007-05-31 14:39:00,3.80567,3.80831,3.8011,3.80617,5630000.0
2007-05-31 14:40:00,3.81106,3.81106,3.80093,3.8048,6010000.0
2007-05-31 14:41:00,3.81053,3.81053,3.80125,3.80771,5650000.0
2007-05-31 14:42:00,3.80764,3.81052,3.80038,3.80504,5260000.0
2007-05-31 14:43:00,3.8077,3.81218,3.80259,3.80661,5260000.0
2007-05-31 14:44:00,3.80582,3.81126,3.80562,3.80579,7510000.0
2007-05-31 14:45:00,3.80713,3.80881,3.79807,3.80372,8640000.0
2007-05-31 14:46:00,3.80957,3.81012,3.7999,3.80854,6760000.0
2007-05-31 14:47:00,3.80647,3.80977,3.80091,3.80908,8260000.0
2007-05-31 14:48:00,3.80791,3.81048,3.79986,3.80936,4880000.0
2007-05-31 14:49:00,3.80902,3.80928,3.80247,3.80267,4880000.0
2007-05-31 14:50:00,3.80276,3.80814,3.79537,3.80273,13890000.0
2007-05-31 14:51:00,3.80888,3.8108,3.8041,3.80684,4150000.0
2007-05-31 14:52:00,3.80326,3.80925,3.80326,3.80844,4880000.0
2007-05-31 14:53:00,3.7988,3.81027,3.7988,3.80633,5260000.0
2007-05-31 14:54:00,3.80788,3.80788,3.79919,3.80309,4890000.0
2007-05-31 14:55:00,3.80566,3.80818,3.79946,3.80368,5260000.0
2007-05-31 14:56:00,3.81181,3.81389,3.80312,3.80627,7890000.0
2007-05-31 14:57:00,3.80849,3.81059,3.80082,3.80476,5260000.0
2007-05-31 14:58:00,3.80885,3.80985,3.79983,3.80563,7150000.0
2007-05-31 14:59:00,3.80863,3.80863,3.8027,3.80825,7890000.0
2007-05-31 15:00:00,3.80806,3.81038,3.80073,3.81038,6000000.0
2007-05-31 15:01:00,3.80806,3.80965,3.80006,3.80821,7140000.0
2007-05-31 15:02:00,3.80924,3.8096,3.80016,3.80018,10140000.0
2007-05-31 15:03:00,3.80662,3.80988,3.80464,3.80464,6010000.0
2007-05-31 15:04:00,3.80877,3.80994,3.80636,3.80677,4140000.0
2007-05-31 15:05:00,3.81094,3.81094,3.80042,3.80809,5630000.0
2007-05-31 15:06:00,3.80885,3.80885,3.79971,3.80791,5640000.0
2007-05-31 15:07:00,3.80974,3.81044,3.80443,3.80732,5260000.0
2007-05-31 15:08:00,3.80738,3.80899,3.80305,3.80347,4890000.0
2007-05-31 15:09:00,3.80559,3.8103,3.79891,3.80838,4140000.0
2007-05-31 15:10:00,3.80058,3.80755,3.798,3.80248,4510000.0
2007-05-31 15:11:00,3.80689,3.80804,3.80338,3.80338,5630000.0
2007-05-31 15:12:00,3.80545,3.80998,3.80254,3.80505,4510000.0
2007-05-31 15:13:00,3.80795,3.80995,3.79935,3.80809,5630000.0
2007-05-31 15:14:00,3.80369,3.80865,3.7991,3.80865,5630000.0
2007-05-31 15:15:00,3.80682,3.80879,3.80163,3.80742,6020000.0
2007-05-31 15:16:00,3.80547,3.81141,3.80547,3.80951,6390000.0
2007-05-31 15:17:00,3.81025,3.81087,3.80135,3.80513,8640000.0
2007-05-31 15:18:00,3.80868,3.8115,3.80168,3.80636,5640000.0
2007-05-31 15:19:00,3.811,3.811,3.80521,3.80955,5250000.0
2007-05-31 15:20:00,3.80904,3.81144,3.80057,3.80057,7510000.0
2007-05-31 15:21:00,3.80903,3.80948,3.80412,3.80501,5630000.0
2007-05-31 15:22:00,3.80746,3.81225,3.80205,3.80205,4520000.0
2007-05-31 15:23:00,3.80736,3.81087,3.79988,3.80894,4510000.0
2007-05-31 15:24:00,3.81022,3.81106,3.80599,3.80599,4520000.0
2007-05-31 15:25:00,3.8105,3.81247,3.80494,3.80634,4510000.0
2007-05-31 15:26:00,3.81069,3.81107,3.80216,3.81107,5250000.0
2007-05-31 15:27:00,3.80554,3.8118,3.79954,3.79954,6760000.0
2007-05-31 15:28:00,3.80938,3.81099,3.8054,3.8054,5640000.0
2007-05-31 15:29:00,3.8122,3.81455,3.80408,3.81017,16920000.0
2007-05-31 15:30:00,3.80998,3.81076,3.80376,3.80793,5260000.0
2007-05-31 15:31:00,3.81087,3.81185,3.80526,3.81073,5630000.0
2007-05-31 15:32:00,3.81125,3.81125,3.8014,3.80898,4510000.0
2007-05-31 15:33:00,3.80173,3.81158,3.80173,3.80628,7900000.0
2007-05-31 15:34:00,3.80693,3.8106,3.80063,3.8106,9400000.0
2007-05-31 15:35:00,3.81015,3.81015,3.79645,3.79645,7140000.0
2007-05-31 15:36:00,3.80422,3.81101,3.80353,3.80571,5260000.0
2007-05-31 15:37:00,3.81041,3.81059,3.8047,3.8047,5630000.0
2007-05-31 15:38:00,3.81084,3.81198,3.80629,3.81147,6390000.0
2007-05-31 15:39:00,3.80834,3.81308,3.80743,3.81111,5640000.0
2007-05-31 15:40:00,3.80632,3.81118,3.80199,3.81113,4140000.0
2007-05-31 15:41:00,3.81016,3.81066,3.80541,3.80907,6010000.0
2007-05-31 15:42:00,3.80469,3.80951,3.79929,3.80645,4880000.0
2007-05-31 15:43:00,3.80705,3.80925,3.80466,3.80743,5250000.0
2007-05-31 15:44:00,3.81084,3.81084,3.80527,3.81064,9770000.0
2007-05-31 15:45:00,3.80645,3.80953,3.79937,3.80879,6390000.0
2007-05-31 15:46:00,3.80573,3.81176,3.80506,3.80599,4510000.0
2007-05-31 15:47:00,3.80582,3.81266,3.80578,3.81118,6390000.0
2007-05-31 15:48:00,3.8007,3.81169,3.8007,3.81145,3030000.0
2007-05-31 15:49:00,3.81014,3.81069,3.80687,3.80687,4510000.0
2007-05-31 15:50:00,3.80623,3.81102,3.80556,3.8063,5630000.0
2007-05-31 15:51:00,3.80962,3.80962,3.80045,3.80588,4880000.0
2007-05-31 15:52:00,3.8062,3.8079,3.80015,3.80015,5630000.0
2007-05-31 15:53:00,3.80259,3.81191,3.80238,3.80238,4140000.0
2007-05-31 15:54:00,3.81071,3.81128,3.80522,3.81128,4520000.0
2007-05-31 15:55:00,3.80973,3.81095,3.80508,3.81074,5270000.0
2007-05-31 15:56:00,3.81113,3.81194,3.80589,3.80589,4510000.0
2007-05-31 15:57:00,3.81036,3.81036,3.79227,3.80709,7140000.0
2007-05-31 15:58:00,3.80753,3.81202,3.80202,3.80628,7140000.0
2007-05-31 15:59:00,3.80928,3.81074,3.80434,3.80627,4140000.0
2007-05-31 16:00:00,3.81184,3.81381,3.80733,3.81044,6410000.0
2007-05-31 16:01:00,3.80645,3.81162,3.80524,3.80717,6380000.0
2007-05-31 16:02:00,3.80739,3.81198,3.80198,3.80198,6380000.0
2007-05-31 16:03:00,3.80624,3.81059,3.80409,3.80628,4140000.0
2007-05-31 16:04:00,3.80767,3.81113,3.80114,3.80609,5260000.0
2007-05-31 16:05:00,3.80533,3.8129,3.80523,3.81144,6760000.0
2007-05-31 16:06:00,3.80125,3.811,3.80125,3.80912,6770000.0
2007-05-31 16:07:00,3.81074,3.81082,3.79722,3.80629,4140000.0
2007-05-31 16:08:00,3.80786,3.8111,3.80549,3.8111,5630000.0
2007-05-31 16:09:00,3.80609,3.81074,3.80106,3.81074,6380000.0
2007-05-31 16:10:00,3.80768,3.81351,3.80653,3.8086,6010000.0
2007-05-31 16:11:00,3.81055,3.81239,3.8014,3.81239,6390000.0
2007-05-31 16:12:00,3.81299,3.81299,3.79965,3.80321,5630000.0
2007-05-31 16:13:00,3.8074,3.81603,3.80591,3.81152,7510000.0
2007-05-31 16:14:00,3.81215,3.81215,3.80613,3.80613,4510000.0
2007-05-31 16:15:00,3.80603,3.81374,3.80603,3.8087,5630000.0
2007-05-31 16:16:00,3.80992,3.81445,3.80646,3.80826,7890000.0
2007-05-31 16:17:00,3.80353,3.81036,3.80322,3.81036,4880000.0
2007-05-31 16:18:00,3.81135,3.81385,3.80651,3.81266,6750000.0
2007-05-31 16:19:00,3.80293,3.81321,3.80293,3.80703,3770000.0
2007-05-31 16:20:00,3.80812,3.81337,3.80112,3.80486,4510000.0
2007-05-31 16:21:00,3.81277,3.81277,3.80338,3.81231,5260000.0
2007-05-31 16:22:00,3.80841,3.81176,3.79911,3.81176,7880000.0
2007-05-31 16:23:00,3.80802,3.81308,3.80355,3.81116,7520000.0
2007-05-31 16:24:00,3.81118,3.81223,3.80735,3.81006,5640000.0
2007-05-31 16:25:00,3.80795,3.81397,3.80632,3.81397,4140000.0
2007-05-31 16:26:00,3.81385,3.81493,3.80586,3.81372,6010000.0
2007-05-31 16:27:00,3.8085,3.81246,3.79568,3.80936,8250000.0
2007-05-31 16:28:00,3.81346,3.81346,3.80385,3.80412,4880000.0
2007-05-31 16:29:00,3.80511,3.81418,3.80511,3.81297,6380000.0
2007-05-31 16:30:00,3.80914,3.81334,3.80561,3.80561,9780000.0
2007-05-31 16:31:00,3.81113,3.813,3.80268,3.80702,6760000.0
2007-05-31 16:32:00,3.81111,3.81111,3.7973,3.80063,6760000.0
2007-05-31 16:33:00,3.81127,3.81229,3.80696,3.80826,4510000.0
2007-05-31 16:34:00,3.81321,3.81321,3.80585,3.80759,6010000.0
2007-05-31 16:35:00,3.80759,3.81287,3.8029,3.80757,4510000.0
2007-05-31 16:36:00,3.81132,3.81478,3.80773,3.81323,4510000.0
2007-05-31 16:37:00,3.8113,3.81168,3.80259,3.81168,7130000.0
2007-05-31 16:38:00,3.81228,3.81471,3.80375,3.80915,7140000.0
2007-05-31 16:39:00,3.81224,3.81224,3.80216,3.8076,4880000.0
2007-05-31 16:40:00,3.81364,3.81364,3.80759,3.80855,5250000.0
2007-05-31 16:41:00,3.81272,3.81279,3.80346,3.8119,4880000.0
2007-05-31 16:42:00,3.80334,3.81066,3.79787,3.81066,4510000.0
2007-05-31 16:43:00,3.81174,3.81429,3.80516,3.80667,4890000.0
2007-05-31 16:44:00,3.81281,3.81281,3.80543,3.80783,6000000.0
2007-05-31 16:45:00,3.81169,3.81169,3.79957,3.80912,11270000.0
2007-05-31 16:46:00,3.81236,3.81236,3.80599,3.80811,4890000.0
2007-05-31 16:47:00,3.8115,3.8115,3.79348,3.80145,7140000.0
2007-05-31 16:48:00,3.81359,3.81359,3.80365,3.81204,7510000.0
2007-05-31 16:49:00,3.81073,3.81421,3.80359,3.80845,5640000.0
2007-05-31 16:50:00,3.81207,3.81277,3.80316,3.81181,4150000.0
2007-05-31 16:51:00,3.8113,3.81261,3.80298,3.81261,6750000.0
2007-05-31 16:52:00,3.80736,3.81336,3.80386,3.80386,5260000.0
2007-05-31 16:53:00,3.80988,3.81045,3.80144,3.80996,7130000.0
2007-05-31 16:54:00,3.80728,3.81279,3.8019,3.80686,6760000.0
2007-05-31 16:55:00,3.80677,3.81267,3.80381,3.80835,5250000.0
2007-05-31 16:56:00,3.80813,3.81251,3.80125,3.80669,6390000.0
2007-05-31 16:57:00,3.79995,3.81152,3.79995,3.80114,7130000.0
2007-05-31 16:58:00,3.80995,3.8122,3.80088,3.8122,5260000.0
2007-05-31 16:59:00,3.80598,3.81132,3.80002,3.81132,8260000.0
2007-05-31 17:00:00,3.81269,3.81269,3.8027,3.81112,5270000.0
2007-05-31 17:01:00,3.80706,3.81453,3.80444,3.81224,4880000.0
2007-05-31 17:02:00,3.80807,3.8138,3.80327,3.80327,4890000.0
2007-05-31 17:03:00,3.80572,3.81029,3.8002,3.80752,7140000.0
2007-05-31 17:04:00,3.80792,3.81139,3.80531,3.80754,4890000.0
2007-05-31 17:05:00,3.81195,3.81254,3.80282,3.80869,5260000.0
2007-05-31 17:06:00,3.81178,3.81401,3.80355,3.81282,5640000.0
2007-05-31 17:07:00,3.81202,3.81235,3.80756,3.81149,4890000.0
2007-05-31 17:08:00,3.80771,3.81096,3.79387,3.80615,5260000.0
2007-05-31 17:09:00,3.81091,3.81141,3.80515,3.81141,7140000.0
2007-05-31 17:10:00,3.80558,3.81038,3.80316,3.80516,7510000.0
2007-05-31 17:11:00,3.80621,3.81134,3.80179,3.81095,6760000.0
2007-05-31 17:12:00,3.81241,3.81241,3.80669,3.80697,4880000.0
2007-05-31 17:13:00,3.81047,3.81047,3.79459,3.80764,5250000.0
2007-05-31 17:14:00,3.81087,3.81124,3.8047,3.81124,6380000.0
2007-05-31 17:15:00,3.80917,3.81133,3.80562,3.80618,4530000.0
2007-05-31 17:16:00,3.80649,3.81307,3.80386,3.8087,6390000.0
2007-05-31 17:17:00,3.80695,3.81335,3.80439,3.80764,5640000.0
2007-05-31 17:18:00,3.80845,3.80845,3.79363,3.80623,5260000.0
2007-05-31 17:19:00,3.81136,3.81291,3.80322,3.81291,5270000.0
2007-05-31 17:20:00,3.80823,3.81394,3.80557,3.80557,4880000.0
2007-05-31 17:21:00,3.80974,3.8116,3.80711,3.80804,6010000.0
2007-05-31 17:22:00,3.81244,3.81244,3.80635,3.81122,7510000.0
2007-05-31 17:23:00,3.81087,3.81087,3.79479,3.80885,4900000.0
2007-05-31 17:24:00,3.80505,3.81266,3.80496,3.80784,5630000.0
2007-05-31 17:25:00,3.80346,3.81215,3.80338,3.81015,6770000.0
2007-05-31 17:26:00,3.81094,3.81154,3.8017,3.80705,5260000.0
2007-05-31 17:27:00,3.81172,3.81254,3.80354,3.81051,5260000.0
2007-05-31 17:28:00,3.81144,3.81648,3.80324,3.81389,9390000.0
2007-05-31 17:29:00,3.81204,3.81313,3.8061,3.81313,7880000.0
2007-05-31 17:30:00,3.81164,3.81411,3.80406,3.80903,16530000.0
2007-05-31 17:31:00,3.80836,3.81489,3.80836,3.80874,5250000.0
2007-05-31 17:32:00,3.81271,3.81368,3.80403,3.81261,4520000.0
2007-05-31 17:33:00,3.80763,3.81197,3.79487,3.81017,6760000.0
2007-05-31 17:34:00,3.80581,3.81058,3.80495,3.80495,5260000.0
2007-05-31 17:35:00,3.81414,3.81541,3.80407,3.809,6030000.0
2007-05-31 17:36:00,3.81077,3.81826,3.80801,3.80801,4510000.0
2007-05-31 17:37:00,3.81067,3.81933,3.80523,3.81413,6010000.0
2007-05-31 17:38:00,3.81434,3.81434,3.80384,3.81192,7140000.0
2007-05-31 17:39:00,3.81128,3.81724,3.80611,3.81533,9020000.0
2007-05-31 17:40:00,3.81125,3.8148,3.80478,3.81255,6390000.0
2007-05-31 17:41:00,3.80918,3.81491,3.80454,3.8094,4510000.0
2007-05-31 17:42:00,3.80996,3.81277,3.80498,3.80863,5260000.0
2007-05-31 17:43:00,3.81287,3.81367,3.8076,3.81367,4510000.0
2007-05-31 17:44:00,3.81411,3.81411,3.80636,3.81145,6390000.0
2007-05-31 17:45:00,3.8087,3.81714,3.80463,3.81057,12030000.0
2007-05-31 17:46:00,3.81232,3.81387,3.80846,3.8138,6380000.0
2007-05-31 17:47:00,3.80846,3.81269,3.80566,3.8125,6390000.0
2007-05-31 17:48:00,3.81151,3.81342,3.80202,3.81189,9410000.0
2007-05-31 17:49:00,3.81757,3.81928,3.80478,3.80478,7140000.0
2007-05-31 17:50:00,3.81469,3.81469,3.80425,3.81372,6030000.0
2007-05-31 17:51:00,3.81491,3.81491,3.80939,3.81376,7900000.0
2007-05-31 17:52:00,3.80627,3.81756,3.80627,3.81558,4890000.0
2007-05-31 17:53:00,3.81255,3.81255,3.80015,3.80343,5260000.0
2007-05-31 17:54:00,3.8096,3.81425,3.80681,3.81425,4520000.0
2007-05-31 17:55:00,3.80937,3.81427,3.80806,3.81213,7510000.0
2007-05-31 17:56:00,3.81475,3.81613,3.81011,3.81527,7140000.0
2007-05-31 17:57:00,3.8139,3.81481,3.80516,3.81481,7510000.0
2007-05-31 17:58:00,3.81054,3.81361,3.8024,3.81002,3770000.0
2007-05-31 17:59:00,3.81123,3.81459,3.80538,3.81315,4520000.0
2007-05-31 18:00:00,3.81453,3.81453,3.80413,3.80474,12020000.0
2007-05-31 18:01:00,3.81322,3.81358,3.80635,3.81289,5260000.0
2007-05-31 18:02:00,3.80714,3.81384,3.80714,3.81204,4510000.0
2007-05-31 18:04:00,3.80573,3.81472,3.80573,3.81431,4510000.0
2007-05-31 18:05:00,3.80641,3.81997,3.80641,3.81648,4880000.0
2007-05-31 18:06:00,3.80385,3.81585,3.80385,3.8112,7140000.0
2007-05-31 18:07:00,3.81285,3.81498,3.81117,3.81117,4880000.0
2007-05-31 18:08:00,3.81146,3.81365,3.80421,3.80915,5260000.0
2007-05-31 18:09:00,3.81351,3.81351,3.79537,3.80262,6760000.0
2007-05-31 18:10:00,3.81362,3.81481,3.80575,3.80575,4140000.0
2007-05-31 18:11:00,3.80684,3.81584,3.80684,3.81584,4880000.0
2007-05-31 18:12:00,3.81608,3.81608,3.80759,3.8139,7880000.0
2007-05-31 18:14:00,3.81156,3.81313,3.79882,3.81313,4510000.0
2007-05-31 18:15:00,3.81592,3.81788,3.8109,3.81493,11280000.0
2007-05-31 18:16:00,3.81145,3.81558,3.80672,3.81186,5250000.0
2007-05-31 18:17:00,3.81024,3.81224,3.80652,3.80652,6760000.0
2007-05-31 18:18:00,3.80565,3.81124,3.80053,3.80757,5270000.0
2007-05-31 18:19:00,3.80109,3.81057,3.80109,3.81057,4510000.0
2007-05-31 18:20:00,3.81204,3.81204,3.80229,3.80229,4130000.0
2007-05-31 18:22:00,3.81195,3.81279,3.80611,3.81279,4890000.0
2007-05-31 18:23:00,3.81307,3.81495,3.80473,3.80473,8260000.0
2007-05-31 18:24:00,3.79986,3.80052,3.79508,3.79909,5260000.0
2007-05-31 18:25:00,3.80854,3.8113,3.80493,3.80616,6390000.0
2007-05-31 18:26:00,3.81116,3.81335,3.80295,3.81167,5270000.0
2007-05-31 18:27:00,3.81209,3.81209,3.80373,3.80373,4510000.0
2007-05-31 18:28:00,3.81062,3.8127,3.80715,3.80945,4890000.0
2007-05-31 18:29:00,3.80921,3.80921,3.79685,3.80418,6020000.0
2007-05-31 18:30:00,3.80301,3.81734,3.80301,3.80828,12400000.0
2007-05-31 18:34:00,3.80812,3.80812,3.79034,3.79034,4890000.0
2007-05-31 18:36:00,3.81147,3.81147,3.80568,3.8063,7140000.0
2007-05-31 18:37:00,3.8059,3.81095,3.80551,3.8092,4140000.0
2007-05-31 18:38:00,3.81185,3.81242,3.80285,3.80613,7510000.0
2007-05-31 18:39:00,3.80933,3.81021,3.80025,3.80648,4510000.0
2007-05-31 18:40:00,3.81323,3.81375,3.80403,3.80624,5630000.0
2007-05-31 18:41:00,3.80544,3.81091,3.80069,3.80924,6010000.0
2007-05-31 18:42:00,3.80516,3.81163,3.80054,3.80738,5630000.0
2007-05-31 18:43:00,3.81113,3.81168,3.80614,3.81126,7150000.0
2007-05-31 18:44:00,3.80852,3.80852,3.79978,3.80247,5630000.0
2007-05-31 18:45:00,3.80972,3.80979,3.79919,3.80498,14310000.0
2007-05-31 18:46:00,3.80383,3.81412,3.80039,3.80039,4890000.0
2007-05-31 18:47:00,3.80234,3.81258,3.80234,3.81046,4520000.0
2007-05-31 18:48:00,3.80678,3.81405,3.80468,3.81079,9780000.0
2007-05-31 18:49:00,3.81078,3.81084,3.80549,3.80948,7510000.0
2007-05-31 18:53:00,3.81116,3.81126,3.8017,3.81062,7880000.0
2007-05-31 18:54:00,3.81122,3.81227,3.80588,3.81121,7880000.0
2007-05-31 18:55:00,3.81027,3.81188,3.80193,3.81077,7510000.0
2007-05-31 18:57:00,3.80665,3.81096,3.80424,3.80838,4530000.0
2007-05-31 18:58:00,3.81106,3.81114,3.80443,3.80591,6030000.0
2007-05-31 18:59:00,3.80244,3.8051,3.78968,3.80245,6020000.0
2007-05-31 19:00:00,3.80213,3.81447,3.80213,3.80699,4890000.0
2007-05-31 19:03:00,3.80488,3.80916,3.80089,3.80898,7510000.0
2007-05-31 19:04:00,3.80884,3.80884,3.79632,3.79664,4890000.0
2007-05-31 19:06:00,3.80565,3.81245,3.79816,3.80701,6390000.0
2007-05-31 19:09:00,3.80396,3.80396,3.79263,3.79263,6020000.0
2007-05-31 19:10:00,3.80233,3.80595,3.79988,3.80585,6390000.0
2007-05-31 19:14:00,3.8063,3.80885,3.79846,3.79846,5270000.0
2007-05-31 19:15:00,3.80793,3.81064,3.79987,3.80353,10520000.0
2007-05-31 19:17:00,3.80556,3.80723,3.80192,3.80681,5650000.0
2007-05-31 19:18:00,3.79961,3.80818,3.79903,3.79903,7140000.0
2007-05-31 19:20:00,3.79477,3.79873,3.79151,3.79873,4140000.0
2007-05-31 19:22:00,3.80309,3.8096,3.79915,3.80706,7140000.0
2007-05-31 19:23:00,3.79977,3.81286,3.79977,3.80867,4890000.0
2007-05-31 19:24:00,3.80593,3.80693,3.79764,3.80193,5260000.0
2007-05-31 19:25:00,3.79735,3.80576,3.79327,3.80542,4140000.0
2007-05-31 19:27:00,3.80631,3.80831,3.80324,3.80682,4510000.0
2007-05-31 19:28:00,3.80323,3.80972,3.80323,3.80784,4520000.0
2007-05-31 19:30:00,3.80691,3.80732,3.79772,3.80412,3770000.0
2007-05-31 19:33:00,3.79462,3.80541,3.79462,3.8047,5260000.0
2007-05-31 19:34:00,3.80371,3.8073,3.79691,3.80686,3400000.0
2007-05-31 19:35:00,3.80186,3.80644,3.79634,3.80633,7510000.0
2007-05-31 19:36:00,3.80773,3.80954,3.79939,3.80787,6020000.0
2007-05-31 19:40:00,3.79581,3.79654,3.78528,3.78712,7510000.0
2007-05-31 19:41:00,3.80053,3.81239,3.80053,3.80419,4890000.0
2007-05-31 19:42:00,3.80188,3.80856,3.80188,3.80789,5650000.0
2007-05-31 19:45:00,3.79303,3.79859,3.78912,3.78912,7150000.0
2007-05-31 19:46:00,3.80668,3.8078,3.80077,3.80708,5670000.0
2007-05-31 19:49:00,3.80462,3.80822,3.79751,3.80811,7140000.0
2007-05-31 19:50:00,3.7981,3.80669,3.7981,3.80669,6770000.0
2007-05-31 19:52:00,3.80226,3.80783,3.80226,3.80716,4510000.0
2007-05-31 19:53:00,3.80729,3.80729,3.80285,3.80706,3770000.0
2007-05-31 19:54:00,3.80205,3.81068,3.79918,3.80288,4900000.0
2007-05-31 19:55:00,3.80541,3.80935,3.79679,3.8019,7130000.0
2007-05-31 19:56:00,3.80692,3.8079,3.8028,3.80687,4510000.0
2007-05-31 19:57:00,3.80252,3.80913,3.79808,3.80386,4890000.0
2007-05-31 19:58:00,3.80356,3.8097,3.7989,3.80725,6020000.0
2007-05-31 20:00:00,3.78851,3.80484,3.78745,3.80484,7510000.0
2007-05-31 20:02:00,3.80578,3.80755,3.79666,3.80755,4140000.0
2007-05-31 20:03:00,3.80695,3.81007,3.80031,3.80321,7130000.0
2007-05-31 20:04:00,3.79769,3.80663,3.79585,3.80431,5270000.0
2007-05-31 20:05:00,3.7968,3.80669,3.79588,3.80632,4890000.0
2007-05-31 20:06:00,3.80714,3.80751,3.79873,3.79875,5270000.0
2007-05-31 20:08:00,3.8051,3.80743,3.79782,3.79807,5640000.0
2007-05-31 20:10:00,3.80828,3.80828,3.79838,3.79838,1890000.0
2007-05-31 20:11:00,3.79969,3.81046,3.79969,3.80845,4890000.0
2007-05-31 20:13:00,3.79711,3.80689,3.79559,3.80689,6380000.0
2007-05-31 20:15:00,3.80164,3.80565,3.79856,3.80195,11250000.0
2007-05-31 20:17:00,3.80639,3.80707,3.80129,3.80707,2250000.0
2007-05-31 20:18:00,3.80195,3.80817,3.79622,3.80817,13160000.0
2007-05-31 20:19:00,3.79783,3.80617,3.79769,3.80617,2640000.0
2007-05-31 20:20:00,3.80536,3.80536,3.79329,3.79897,4910000.0
2007-05-31 20:21:00,3.80798,3.80798,3.7984,3.80773,4130000.0
2007-05-31 20:22:00,3.79964,3.8076,3.79894,3.80095,4510000.0
2007-05-31 20:23:00,3.80243,3.8079,3.79718,3.80762,12790000.0
2007-05-31 20:24:00,3.79909,3.80799,3.79909,3.80799,2270000.0
2007-05-31 20:25:00,3.79853,3.8048,3.79505,3.79505,4140000.0
2007-05-31 20:26:00,3.80773,3.8091,3.79842,3.80274,4150000.0
2007-05-31 20:27:00,3.80746,3.80775,3.79816,3.80755,5260000.0
2007-05-31 20:28:00,3.80807,3.80863,3.80329,3.80758,4150000.0
2007-05-31 20:29:00,3.80605,3.80666,3.79516,3.80666,10150000.0
2007-05-31 20:30:00,3.80213,3.80569,3.80188,3.80324,3760000.0
2007-05-31 20:31:00,3.79847,3.80688,3.79384,3.80688,3760000.0
2007-05-31 20:32:00,3.80555,3.80555,3.79695,3.80012,5260000.0
2007-05-31 20:36:00,3.79945,3.80548,3.79945,3.80161,4510000.0
2007-05-31 20:37:00,3.80809,3.81059,3.79979,3.80401,5260000.0
2007-05-31 20:38:00,3.80666,3.80763,3.79812,3.80763,6760000.0
2007-05-31 20:39:00,3.80789,3.80789,3.80222,3.80776,5630000.0
2007-05-31 20:40:00,3.80438,3.80729,3.8018,3.80579,3380000.0
2007-05-31 20:41:00,3.80584,3.80656,3.79442,3.79699,4140000.0
2007-05-31 20:42:00,3.80682,3.8069,3.80629,3.80653,3010000.0
2007-05-31 20:43:00,3.80492,3.80673,3.7977,3.80578,6750000.0
2007-05-31 20:45:00,3.80675,3.80675,3.79662,3.80438,3750000.0
2007-05-31 20:46:00,3.79419,3.79652,3.78693,3.79652,6390000.0
2007-05-31 20:49:00,3.80308,3.80963,3.80304,3.80304,11250000.0
2007-05-31 20:52:00,3.80147,3.80608,3.80096,3.80608,4130000.0
2007-05-31 20:53:00,3.80633,3.80633,3.80184,3.80184,3390000.0
2007-05-31 20:54:00,3.80671,3.81005,3.80485,3.80485,4150000.0
2007-05-31 20:56:00,3.80678,3.80678,3.79498,3.79498,4160000.0
2007-05-31 20:57:00,3.8014,3.80631,3.79603,3.80631,5290000.0
2007-05-31 20:58:00,3.80321,3.80928,3.79878,3.80928,4890000.0
2007-05-31 20:59:00,3.80844,3.80943,3.80007,3.80293,5660000.0
2007-05-31 21:00:00,3.80327,3.80882,3.80327,3.80882,760000.0
2007-05-31 21:02:00,3.80677,3.80794,3.80677,3.80794,1130000.0
2007-05-31 21:03:00,3.80512,3.80759,3.79674,3.80519,4520000.0
2007-05-31 21:04:00,3.80711,3.80756,3.80263,3.80593,5270000.0
2007-05-31 21:05:00,3.80689,3.80689,3.8015,3.80349,6390000.0
2007-05-31 21:06:00,3.79974,3.80564,3.79477,3.80564,4510000.0
2007-05-31 21:07:00,3.80239,3.80248,3.80239,3.80248,1510000.0
2007-05-31 21:08:00,3.80166,3.80739,3.79564,3.80739,12790000.0
2007-05-31 21:10:00,3.80736,3.80788,3.80114,3.80228,7520000.0
2007-05-31 21:11:00,3.80027,3.80519,3.79451,3.79844,4510000.0
2007-05-31 21:13:00,3.80447,3.80465,3.79872,3.80276,2640000.0
2007-05-31 21:14:00,3.80198,3.8072,3.79934,3.80534,11650000.0
2007-05-31 21:15:00,3.80068,3.80681,3.79592,3.80099,5660000.0
2007-05-31 21:16:00,3.79934,3.80481,3.79494,3.80481,7140000.0
2007-05-31 21:17:00,3.80604,3.80604,3.80096,3.80289,3380000.0
2007-05-31 21:18:00,3.80482,3.80723,3.80038,3.80038,7150000.0
2007-05-31 21:19:00,3.79579,3.80406,3.79403,3.8031,3760000.0
2007-05-31 21:20:00,3.80471,3.80471,3.80183,3.80216,1880000.0
2007-05-31 21:22:00,3.80018,3.80645,3.79614,3.80179,6390000.0
2007-05-31 21:23:00,3.80026,3.80514,3.79806,3.80015,6780000.0
2007-05-31 21:24:00,3.79947,3.80723,3.79347,3.80723,13540000.0
2007-05-31 21:25:00,3.80685,3.80914,3.79982,3.806,11650000.0
2007-05-31 21:26:00,3.79285,3.8086,3.79047,3.80171,9760000.0
2007-05-31 21:27:00,3.79955,3.80401,3.7951,3.79992,6760000.0
2007-05-31 21:28:00,3.80335,3.8069,3.80177,3.8069,5270000.0
2007-05-31 21:29:00,3.79909,3.80624,3.79824,3.79824,3770000.0
2007-05-31 21:30:00,3.80106,3.80689,3.80106,3.8045,4130000.0
2007-05-31 21:31:00,3.80395,3.80395,3.79279,3.79279,3750000.0
2007-05-31 21:32:00,3.80542,3.80542,3.79868,3.80539,3010000.0
2007-05-31 21:33:00,3.80613,3.80851,3.79606,3.79606,2260000.0
2007-05-31 21:34:00,3.79973,3.80445,3.79371,3.80383,6390000.0
2007-05-31 21:35:00,3.79361,3.80352,3.79361,3.80352,3390000.0
2007-05-31 21:36:00,3.80336,3.80336,3.79008,3.79293,3770000.0
2007-05-31 21:37:00,3.80036,3.8072,3.79424,3.80138,7520000.0
2007-05-31 21:38:00,3.80165,3.81042,3.79942,3.80677,6760000.0
2007-05-31 21:39:00,3.79632,3.8073,3.79632,3.80215,7520000.0
2007-05-31 21:41:00,3.79492,3.8036,3.79116,3.79527,4520000.0
2007-05-31 21:42:00,3.80649,3.80649,3.79535,3.79552,7140000.0
2007-05-31 21:43:00,3.80412,3.8058,3.79608,3.80054,5640000.0
2007-05-31 21:44:00,3.80422,3.80557,3.79744,3.79744,5270000.0
2007-05-31 21:45:00,3.79536,3.80784,3.7953,3.80784,2270000.0
2007-05-31 21:46:00,3.8003,3.80906,3.79438,3.80906,11310000.0
2007-05-31 21:47:00,3.79256,3.80672,3.79254,3.803,2640000.0
2007-05-31 21:48:00,3.80515,3.8115,3.79594,3.80995,5650000.0
2007-05-31 21:49:00,3.80811,3.80811,3.79972,3.79972,3390000.0
2007-05-31 21:52:00,3.80697,3.80738,3.80204,3.80204,4140000.0
2007-05-31 21:53:00,3.80224,3.80546,3.79849,3.80546,7160000.0
2007-05-31 21:55:00,3.80329,3.80512,3.7959,3.80361,7140000.0
2007-05-31 21:56:00,3.80147,3.80381,3.80006,3.8021,3760000.0
2007-05-31 21:57:00,3.79323,3.80018,3.78973,3.79679,4510000.0
2007-05-31 21:58:00,3.79339,3.80405,3.79339,3.80217,3390000.0
2007-05-31 21:59:00,3.79822,3.80435,3.79283,3.8003,16920000.0
2007-05-31 22:00:00,3.79312,3.80187,3.79312,3.7954,4150000.0
2007-05-31 22:01:00,3.795,3.80741,3.795,3.80061,7540000.0
2007-05-31 22:02:00,3.79392,3.80263,3.79084,3.80263,3020000.0
2007-05-31 22:05:00,3.80136,3.80379,3.79366,3.80114,6770000.0
2007-05-31 22:06:00,3.80307,3.80403,3.79604,3.79876,7890000.0
2007-05-31 22:07:00,3.79618,3.80197,3.78743,3.80167,4150000.0
2007-05-31 22:08:00,3.79564,3.80552,3.79564,3.80448,3390000.0
2007-05-31 22:09:00,3.79647,3.80311,3.79609,3.79762,7140000.0
2007-05-31 22:10:00,3.802,3.80415,3.79331,3.79331,6400000.0
2007-05-31 22:12:00,3.79624,3.80022,3.79585,3.79872,4130000.0
2007-05-31 22:13:00,3.80177,3.80177,3.79128,3.80038,4520000.0
2007-05-31 22:14:00,3.79792,3.79959,3.79792,3.79959,1500000.0
2007-05-31 22:15:00,3.79556,3.79909,3.79546,3.79909,3380000.0
2007-05-31 22:16:00,3.80221,3.80221,3.79308,3.79788,5630000.0
2007-05-31 22:17:00,3.79887,3.79887,3.78269,3.78269,4510000.0
2007-05-31 22:19:00,3.80092,3.80419,3.80057,3.80057,2260000.0
2007-05-31 22:20:00,3.80361,3.80361,3.79362,3.8004,3750000.0
2007-05-31 22:23:00,3.80397,3.80525,3.79957,3.79957,2640000.0
2007-05-31 22:24:00,3.79926,3.80327,3.79614,3.80327,3380000.0
2007-05-31 22:26:00,3.80261,3.80261,3.79425,3.79754,3750000.0
2007-05-31 22:27:00,3.79918,3.80042,3.79867,3.79867,2250000.0
2007-05-31 22:28:00,3.80338,3.80338,3.80338,3.80338,750000.0
2007-05-31 22:29:00,3.79931,3.80197,3.79734,3.80001,5260000.0
2007-05-31 22:30:00,3.79596,3.80448,3.79509,3.80007,5270000.0
2007-05-31 22:31:00,3.79906,3.80309,3.79414,3.79959,3750000.0
2007-05-31 22:32:00,3.79692,3.80112,3.79573,3.79573,7130000.0
2007-05-31 22:34:00,3.80281,3.8041,3.79661,3.80348,6000000.0
2007-05-31 22:37:00,3.78708,3.79257,3.78708,3.78722,10510000.0
2007-05-31 22:41:00,3.80296,3.80376,3.79445,3.80341,3020000.0
2007-05-31 22:42:00,3.79301,3.7976,3.78977,3.79302,4160000.0
2007-05-31 22:43:00,3.80227,3.80278,3.79601,3.80278,1890000.0
2007-05-31 22:46:00,3.79871,3.80428,3.79841,3.79841,10510000.0
2007-05-31 22:48:00,3.79785,3.80504,3.79757,3.80055,11250000.0
2007-05-31 22:52:00,3.79993,3.80123,3.79119,3.80123,5260000.0
2007-05-31 22:53:00,3.79413,3.80691,3.79413,3.79998,5250000.0
2007-05-31 22:54:00,3.79772,3.80343,3.79772,3.80343,1130000.0
2007-05-31 22:55:00,3.79472,3.80463,3.79472,3.79516,3760000.0
2007-05-31 22:56:00,3.80216,3.80317,3.79983,3.8028,6750000.0
2007-05-31 22:58:00,3.7945,3.80282,3.7945,3.80282,4130000.0
2007-05-31 22:59:00,3.79859,3.80884,3.79859,3.79918,10510000.0
2007-05-31 23:03:00,3.79257,3.80108,3.79151,3.80108,6750000.0
2007-05-31 23:04:00,3.80174,3.80278,3.79722,3.80278,5250000.0
2007-05-31 23:06:00,3.8033,3.8043,3.79862,3.7992,4880000.0
2007-05-31 23:07:00,3.79877,3.806,3.79877,3.80038,10880000.0
2007-05-31 23:08:00,3.79113,3.8006,3.79113,3.79716,5630000.0
2007-05-31 23:09:00,3.79793,3.8044,3.79793,3.80226,6000000.0
2007-05-31 23:13:00,3.78884,3.79959,3.78884,3.79609,11250000.0
2007-05-31 23:15:00,3.80215,3.80335,3.79717,3.79901,6390000.0
2007-05-31 23:16:00,3.80066,3.80122,3.79662,3.79674,7140000.0
2007-05-31 23:17:00,3.80054,3.80068,3.79599,3.79816,3750000.0
2007-05-31 23:18:00,3.79881,3.79881,3.79201,3.79201,2260000.0
2007-05-31 23:20:00,3.7984,3.8016,3.792,3.79698,3770000.0
2007-05-31 23:21:00,3.80216,3.80357,3.79402,3.79866,5290000.0
2007-05-31 23:22:00,3.80069,3.80069,3.79718,3.79718,1500000.0
2007-05-31 23:23:00,3.80182,3.80226,3.79251,3.79824,4150000.0
2007-05-31 23:24:00,3.80409,3.80517,3.79428,3.79781,5260000.0
2007-05-31 23:25:00,3.80166,3.80166,3.79476,3.79476,3390000.0
2007-05-31 23:28:00,3.80096,3.80202,3.79275,3.80202,1880000.0
2007-05-31 23:29:00,3.78543,3.79575,3.78543,3.79542,3000000.0
2007-05-31 23:30:00,3.7958,3.80222,3.7958,3.80063,3010000.0
2007-05-31 23:31:00,3.80162,3.80264,3.79128,3.80264,6020000.0
2007-05-31 23:32:00,3.79593,3.80141,3.79593,3.80141,1880000.0
2007-05-31 23:34:00,3.78405,3.79049,3.78405,3.79049,1520000.0
2007-05-31 23:35:00,3.79134,3.80071,3.79134,3.8004,2640000.0
2007-05-31 23:36:00,3.80182,3.80289,3.79078,3.79215,7550000.0
2007-05-31 23:37:00,3.79671,3.80174,3.796,3.796,6760000.0
2007-05-31 23:38:00,3.80381,3.81012,3.79699,3.79772,7530000.0
2007-05-31 23:39:00,3.79979,3.8052,3.79075,3.8052,7900000.0
2007-05-31 23:40:00,3.80357,3.80778,3.79792,3.79792,3020000.0
2007-05-31 23:41:00,3.80719,3.80758,3.80082,3.80749,6010000.0
2007-05-31 23:44:00,3.80582,3.80582,3.79432,3.80053,6790000.0
2007-05-31 23:45:00,3.80273,3.80679,3.79981,3.80534,4880000.0
2007-05-31 23:46:00,3.80718,3.80718,3.80006,3.80006,4140000.0
2007-05-31 23:47:00,3.80699,3.80699,3.80033,3.8056,4510000.0
2007-05-31 23:48:00,3.79649,3.80539,3.79649,3.80539,4140000.0
2007-05-31 23:49:00,3.79749,3.80378,3.79749,3.80378,1510000.0
2007-05-31 23:50:00,3.80132,3.80708,3.79632,3.80708,13160000.0
2007-05-31 23:51:00,3.80215,3.80789,3.79834,3.80751,3020000.0
2007-05-31 23:53:00,3.80282,3.81146,3.79945,3.80854,10570000.0
2007-05-31 23:54:00,3.79122,3.79122,3.79122,3.79122,1130000.0
2007-05-31 23:55:00,3.80194,3.80916,3.80194,3.80231,4880000.0
2007-05-31 23:56:00,3.80234,3.80657,3.80145,3.80578,7140000.0
2007-05-31 23:57:00,3.80093,3.80688,3.80028,3.80112,9400000.0
2007-05-31 23:59:00,3.79391,3.79448,3.78918,3.79386,6010000.0
2007-06-01 00:01:00,3.80023,3.80575,3.79919,3.80059,6400000.0
2007-06-01 00:02:00,3.80611,3.80662,3.8012,3.80231,6390000.0
2007-06-01 00:03:00,3.80118,3.80667,3.80118,3.80132,9770000.0
2007-06-01 00:04:00,3.78612,3.78612,3.78612,3.78612,380000.0
2007-06-01 00:05:00,3.80181,3.80771,3.79714,3.80748,13160000.0
2007-06-01 00:06:00,3.80229,3.80925,3.79803,3.80286,4890000.0
2007-06-01 00:07:00,3.8064,3.80685,3.80289,3.80624,3380000.0
2007-06-01 00:10:00,3.79565,3.79778,3.79565,3.79778,1500000.0
2007-06-01 00:11:00,3.80098,3.80628,3.79993,3.79993,2640000.0
2007-06-01 00:13:00,3.80123,3.8076,3.80082,3.8013,10880000.0
2007-06-01 00:14:00,3.80616,3.80616,3.80239,3.80609,2250000.0
2007-06-01 00:15:00,3.80102,3.80575,3.80045,3.80115,4880000.0
2007-06-01 00:17:00,3.80612,3.80612,3.79875,3.80551,7130000.0
2007-06-01 00:19:00,3.79722,3.79958,3.79722,3.79958,1130000.0
2007-06-01 00:20:00,3.79752,3.80517,3.79222,3.80517,3380000.0
2007-06-01 00:21:00,3.80276,3.80617,3.79649,3.8054,4880000.0
2007-06-01 00:23:00,3.80509,3.80779,3.79748,3.79748,4510000.0
2007-06-01 00:24:00,3.80344,3.80863,3.79905,3.80605,6760000.0
2007-06-01 00:25:00,3.80446,3.80446,3.79147,3.79532,5260000.0
2007-06-01 00:27:00,3.79742,3.80698,3.79712,3.80698,6010000.0
2007-06-01 00:29:00,3.80137,3.80613,3.79736,3.80587,6760000.0
2007-06-01 00:31:00,3.79876,3.80839,3.79876,3.80699,3760000.0
2007-06-01 00:32:00,3.80587,3.80587,3.79712,3.80122,4510000.0
2007-06-01 00:33:00,3.80667,3.80876,3.79829,3.79829,5260000.0
2007-06-01 00:34:00,3.80206,3.80518,3.80206,3.80518,760000.0
2007-06-01 00:35:00,3.79487,3.79552,3.78878,3.79505,5650000.0
2007-06-01 00:36:00,3.80155,3.80914,3.80155,3.80685,4140000.0
2007-06-01 00:37:00,3.80559,3.80578,3.80149,3.80578,5250000.0
2007-06-01 00:38:00,3.80123,3.80519,3.80122,3.80519,4140000.0
2007-06-01 00:39:00,3.80677,3.80677,3.80217,3.80624,4500000.0
2007-06-01 00:40:00,3.80698,3.80698,3.7966,3.7966,3390000.0
2007-06-01 00:45:00,3.8025,3.80444,3.79386,3.80018,7150000.0
2007-06-01 00:46:00,3.80496,3.80496,3.7947,3.80004,5270000.0
2007-06-01 00:48:00,3.80196,3.80673,3.80098,3.80673,3010000.0
2007-06-01 00:49:00,3.80141,3.80811,3.80097,3.8014,12400000.0
2007-06-01 00:50:00,3.79402,3.79402,3.79402,3.79402,750000.0
2007-06-01 01:01:00,3.80487,3.80516,3.79712,3.79943,3750000.0
2007-06-01 01:02:00,3.80104,3.80863,3.80104,3.80222,5640000.0
2007-06-01 01:03:00,3.80677,3.80677,3.79899,3.80657,4880000.0
2007-06-01 01:05:00,3.79602,3.79617,3.79144,3.79617,4500000.0
2007-06-01 01:07:00,3.80399,3.80824,3.79944,3.8028,4880000.0
2007-06-01 01:09:00,3.80542,3.80703,3.79975,3.80231,3760000.0
2007-06-01 01:10:00,3.79552,3.79552,3.78848,3.79044,3760000.0
2007-06-01 01:12:00,3.80201,3.80796,3.79782,3.79782,5660000.0
2007-06-01 01:13:00,3.80039,3.80549,3.80039,3.80291,3400000.0
2007-06-01 01:14:00,3.79918,3.80669,3.7991,3.80547,3770000.0
2007-06-01 01:15:00,3.80238,3.80238,3.79233,3.79306,4890000.0
2007-06-01 01:16:00,3.80186,3.80781,3.79766,3.79766,5260000.0
2007-06-01 01:17:00,3.80697,3.80892,3.80222,3.80222,4510000.0
2007-06-01 01:18:00,3.80103,3.80807,3.80091,3.80231,4520000.0
2007-06-01 01:19:00,3.80209,3.80209,3.80209,3.80209,750000.0
2007-06-01 01:21:00,3.79222,3.79592,3.78793,3.79592,4140000.0
2007-06-01 01:23:00,3.80193,3.80758,3.79802,3.80291,4130000.0
2007-06-01 01:26:00,3.80003,3.80433,3.79352,3.8012,4140000.0
2007-06-01 01:27:00,3.80546,3.80546,3.79181,3.79532,4890000.0
2007-06-01 01:29:00,3.80039,3.80568,3.79432,3.80568,3760000.0
2007-06-01 01:30:00,3.79693,3.80652,3.79693,3.80144,7530000.0
2007-06-01 01:31:00,3.78512,3.79498,3.78493,3.79329,4510000.0
2007-06-01 01:32:00,3.80541,3.8069,3.80064,3.80064,3010000.0
2007-06-01 01:33:00,3.80288,3.80694,3.79615,3.80694,7500000.0
2007-06-01 01:34:00,3.80012,3.80567,3.79578,3.7989,5260000.0
2007-06-01 01:36:00,3.79409,3.79598,3.78612,3.79022,6760000.0
2007-06-01 01:40:00,3.80143,3.80574,3.79598,3.80127,3020000.0
2007-06-01 01:41:00,3.79954,3.80174,3.79229,3.7963,7140000.0
2007-06-01 01:42:00,3.80688,3.80695,3.79627,3.80214,6770000.0
2007-06-01 01:44:00,3.8071,3.8071,3.80567,3.80579,2640000.0
2007-06-01 01:45:00,3.80108,3.80973,3.79802,3.79802,12050000.0
2007-06-01 01:46:00,3.79397,3.79509,3.79397,3.79509,1880000.0
2007-06-01 01:47:00,3.80691,3.8085,3.80234,3.80344,4520000.0
2007-06-01 01:48:00,3.80259,3.80606,3.79984,3.80546,4530000.0
2007-06-01 01:49:00,3.80595,3.80616,3.79701,3.80616,4890000.0
2007-06-01 01:50:00,3.80176,3.80495,3.80161,3.80495,2260000.0
2007-06-01 01:51:00,3.80696,3.80783,3.80086,3.80441,4150000.0
2007-06-01 01:52:00,3.80482,3.80612,3.80181,3.80315,3020000.0
2007-06-01 01:56:00,3.79967,3.80261,3.79473,3.79919,10510000.0
2007-06-01 01:58:00,3.80051,3.80713,3.79494,3.80713,10940000.0
2007-06-01 02:00:00,3.80401,3.8081,3.80253,3.80253,5630000.0
2007-06-01 02:01:00,3.7991,3.80578,3.79442,3.79442,11250000.0
2007-06-01 02:02:00,3.80312,3.80712,3.80153,3.80159,6000000.0
2007-06-01 02:03:00,3.80136,3.80623,3.80033,3.80515,5260000.0
2007-06-01 02:04:00,3.80619,3.80619,3.80068,3.80068,2250000.0
2007-06-01 02:05:00,3.80066,3.80718,3.80066,3.80148,4880000.0
2007-06-01 02:06:00,3.79329,3.79329,3.79329,3.79329,750000.0
2007-06-01 02:07:00,3.80348,3.80681,3.80261,3.80681,2250000.0
2007-06-01 02:08:00,3.80311,3.80698,3.80187,3.80685,3000000.0
2007-06-01 02:13:00,3.80194,3.80817,3.80189,3.80189,5630000.0
2007-06-01 02:14:00,3.80625,3.80685,3.80102,3.80646,13890000.0
2007-06-01 02:16:00,3.8053,3.80666,3.79256,3.79256,6000000.0
2007-06-01 02:17:00,3.79625,3.80619,3.79625,3.79667,3380000.0
2007-06-01 02:18:00,3.80706,3.80706,3.80077,3.80113,5260000.0
2007-06-01 02:21:00,3.79676,3.79798,3.79223,3.79748,4890000.0
2007-06-01 02:25:00,3.80195,3.80858,3.80042,3.80042,3380000.0
2007-06-01 02:27:00,3.78612,3.79567,3.78612,3.78612,5630000.0
2007-06-01 02:29:00,3.80566,3.80598,3.80108,3.80108,4520000.0
2007-06-01 02:31:00,3.80534,3.80663,3.79747,3.80656,3380000.0
2007-06-01 02:34:00,3.80621,3.80712,3.80136,3.80604,5640000.0
2007-06-01 02:35:00,3.80626,3.80626,3.80082,3.80082,4510000.0
2007-06-01 02:36:00,3.80649,3.80694,3.79688,3.80629,8270000.0
2007-06-01 02:37:00,3.79761,3.80575,3.79101,3.80575,6000000.0
2007-06-01 02:38:00,3.80542,3.8071,3.79707,3.79707,3760000.0
2007-06-01 02:40:00,3.802,3.80812,3.80181,3.80181,3010000.0
2007-06-01 02:41:00,3.80262,3.80262,3.80122,3.80252,1880000.0
2007-06-01 02:42:00,3.79113,3.79652,3.79113,3.79648,6770000.0
2007-06-01 02:47:00,3.79188,3.79448,3.78512,3.79436,5260000.0
2007-06-01 02:52:00,3.80203,3.80361,3.79359,3.80361,4510000.0
2007-06-01 02:53:00,3.8053,3.8074,3.79774,3.80618,11280000.0
2007-06-01 02:54:00,3.80247,3.80551,3.7991,3.80468,4130000.0
2007-06-01 02:55:00,3.80156,3.80663,3.79736,3.80218,4880000.0
2007-06-01 02:56:00,3.80211,3.80615,3.79949,3.80201,4140000.0
2007-06-01 02:57:00,3.796,3.8029,3.796,3.80144,5640000.0
2007-06-01 02:58:00,3.80099,3.80672,3.80031,3.80136,10150000.0
2007-06-01 02:59:00,3.79596,3.80618,3.79596,3.80465,6390000.0
2007-06-01 03:00:00,3.80103,3.80768,3.80088,3.80109,9780000.0
2007-06-01 03:01:00,3.80187,3.80638,3.79613,3.80638,4130000.0
2007-06-01 03:02:00,3.80417,3.80445,3.79305,3.79609,7510000.0
2007-06-01 03:04:00,3.80335,3.80335,3.80284,3.80335,2250000.0
2007-06-01 03:05:00,3.80211,3.80892,3.80208,3.80208,10880000.0
2007-06-01 03:07:00,3.79624,3.79652,3.78712,3.79509,3390000.0
2007-06-01 03:08:00,3.80672,3.80672,3.80007,3.80533,1880000.0
2007-06-01 03:09:00,3.79936,3.80597,3.79907,3.80597,3000000.0
2007-06-01 03:12:00,3.79436,3.79436,3.78422,3.78985,5260000.0
2007-06-01 03:14:00,3.80171,3.80622,3.80014,3.80214,4880000.0
2007-06-01 03:15:00,3.80129,3.80684,3.79989,3.80331,5270000.0
2007-06-01 03:16:00,3.80139,3.80813,3.80139,3.80179,10150000.0
2007-06-01 03:17:00,3.80556,3.80556,3.79778,3.79778,3380000.0
2007-06-01 03:18:00,3.80193,3.80628,3.80127,3.80127,3400000.0
2007-06-01 03:19:00,3.80183,3.80515,3.80034,3.8047,4520000.0
2007-06-01 03:22:00,3.80228,3.80326,3.79596,3.79596,5270000.0
2007-06-01 03:27:00,3.80067,3.80423,3.79354,3.79824,9780000.0
2007-06-01 03:30:00,3.80157,3.80718,3.80121,3.80157,10880000.0
2007-06-01 03:32:00,3.80571,3.80571,3.78889,3.79355,3780000.0
2007-06-01 03:33:00,3.80315,3.80622,3.79739,3.80143,3770000.0
2007-06-01 03:34:00,3.80853,3.81216,3.79904,3.79904,10530000.0
2007-06-01 03:35:00,3.80686,3.80981,3.79929,3.80479,3760000.0
2007-06-01 03:37:00,3.80584,3.80773,3.79772,3.80757,4890000.0
2007-06-01 03:38:00,3.79582,3.80449,3.79212,3.80337,5270000.0
2007-06-01 03:41:00,3.80162,3.80556,3.79743,3.80486,8260000.0
2007-06-01 03:42:00,3.80603,3.80603,3.79592,3.80128,4130000.0
2007-06-01 03:43:00,3.79133,3.80291,3.79133,3.79893,4900000.0
2007-06-01 03:44:00,3.80707,3.80833,3.79945,3.80199,5270000.0
2007-06-01 03:45:00,3.79801,3.80703,3.79801,3.80601,2270000.0
2007-06-01 03:46:00,3.80602,3.80602,3.79731,3.79731,1500000.0
2007-06-01 03:47:00,3.80509,3.80712,3.80037,3.80712,4520000.0
2007-06-01 03:48:00,3.78612,3.79552,3.78593,3.79112,5650000.0
2007-06-01 03:49:00,3.80537,3.80537,3.79577,3.79669,5260000.0
2007-06-01 03:50:00,3.79617,3.80436,3.794,3.8013,4510000.0
2007-06-01 03:51:00,3.80443,3.80566,3.79724,3.79729,6020000.0
2007-06-01 03:53:00,3.80155,3.80155,3.79344,3.7963,7510000.0
2007-06-01 03:54:00,3.80276,3.8057,3.79666,3.8057,6380000.0
2007-06-01 03:55:00,3.80616,3.8066,3.79757,3.80321,4890000.0
2007-06-01 03:56:00,3.80709,3.80709,3.80078,3.80543,4140000.0
2007-06-01 03:58:00,3.79409,3.79557,3.78612,3.79198,4890000.0
2007-06-01 03:59:00,3.79793,3.80231,3.79742,3.8015,3390000.0
2007-06-01 04:00:00,3.80633,3.80633,3.79695,3.8052,5270000.0
2007-06-01 04:01:00,3.80241,3.80628,3.79842,3.80323,4520000.0
2007-06-01 04:02:00,3.80148,3.80711,3.80148,3.80711,1510000.0
2007-06-01 04:03:00,3.79188,3.80647,3.78846,3.80647,12050000.0
2007-06-01 04:04:00,3.80217,3.80719,3.80217,3.80716,4140000.0
2007-06-01 04:05:00,3.79627,3.81058,3.79627,3.80106,11310000.0
2007-06-01 04:06:00,3.80727,3.8074,3.80051,3.80051,3410000.0
2007-06-01 04:07:00,3.80721,3.80721,3.80066,3.80066,2640000.0
2007-06-01 04:08:00,3.80522,3.80538,3.79155,3.79627,7530000.0
2007-06-01 04:11:00,3.79777,3.79777,3.79699,3.79701,2250000.0
2007-06-01 04:12:00,3.80626,3.80919,3.79716,3.8085,6000000.0
2007-06-01 04:13:00,3.79487,3.79487,3.78612,3.79477,5250000.0
2007-06-01 04:15:00,3.79791,3.80803,3.79791,3.8073,9750000.0
2007-06-01 04:16:00,3.80183,3.8065,3.80183,3.8065,1500000.0
2007-06-01 04:17:00,3.80453,3.80458,3.80212,3.80458,1880000.0
2007-06-01 04:18:00,3.80519,3.80519,3.79047,3.79519,6000000.0
2007-06-01 04:22:00,3.80522,3.80935,3.79976,3.80838,5260000.0
2007-06-01 04:23:00,3.80269,3.8099,3.80269,3.80553,6010000.0
2007-06-01 04:25:00,3.80146,3.80817,3.801,3.80246,10510000.0
2007-06-01 04:28:00,3.79164,3.79648,3.78622,3.78712,4510000.0
2007-06-01 04:30:00,3.80288,3.80768,3.79753,3.80232,9400000.0
2007-06-01 04:31:00,3.80699,3.80846,3.79814,3.80388,4520000.0
2007-06-01 04:32:00,3.7962,3.80628,3.79449,3.79598,5640000.0
2007-06-01 04:33:00,3.78878,3.79548,3.78878,3.79392,3770000.0
2007-06-01 04:34:00,3.80751,3.80751,3.80163,3.80243,7520000.0
2007-06-01 04:36:00,3.80744,3.80744,3.8003,3.80202,7880000.0
2007-06-01 04:38:00,3.79573,3.79573,3.79044,3.79044,4530000.0
2007-06-01 04:39:00,3.80239,3.80865,3.79743,3.80858,9410000.0
2007-06-01 04:40:00,3.80279,3.80671,3.80172,3.80172,1140000.0
2007-06-01 04:41:00,3.80136,3.80636,3.80083,3.80148,9030000.0
2007-06-01 04:42:00,3.80608,3.80823,3.80298,3.8048,4880000.0
2007-06-01 04:43:00,3.80292,3.80292,3.79562,3.80078,4880000.0
2007-06-01 04:44:00,3.80219,3.80696,3.79831,3.80696,6030000.0
2007-06-01 04:47:00,3.80705,3.80741,3.80238,3.80741,1510000.0
2007-06-01 04:48:00,3.79244,3.79712,3.79244,3.79609,1880000.0
2007-06-01 04:49:00,3.80723,3.80746,3.79799,3.8069,3770000.0
2007-06-01 04:51:00,3.80555,3.80641,3.80142,3.80641,5250000.0
2007-06-01 04:52:00,3.80097,3.80579,3.79871,3.80579,7500000.0
2007-06-01 04:53:00,3.80702,3.80702,3.79762,3.79762,6390000.0
2007-06-01 04:54:00,3.79279,3.80413,3.79156,3.80413,4880000.0
2007-06-01 04:59:00,3.79044,3.79566,3.78612,3.79022,7890000.0
2007-06-01 05:09:00,3.80286,3.80673,3.80112,3.80673,4890000.0
2007-06-01 05:10:00,3.80306,3.80684,3.80306,3.80315,1880000.0
2007-06-01 05:11:00,3.80191,3.8069,3.80191,3.8069,1880000.0
2007-06-01 05:13:00,3.80606,3.80606,3.80136,3.80401,4150000.0
2007-06-01 05:14:00,3.79676,3.80684,3.79637,3.80233,5260000.0
2007-06-01 05:15:00,3.80189,3.80677,3.79609,3.80677,6020000.0
2007-06-01 05:16:00,3.80215,3.80528,3.79617,3.80528,4510000.0
2007-06-01 05:18:00,3.80322,3.80635,3.79614,3.80217,4510000.0
2007-06-01 05:19:00,3.79531,3.80443,3.79531,3.80443,4140000.0
2007-06-01 05:20:00,3.80714,3.80842,3.79755,3.80837,4520000.0
2007-06-01 05:21:00,3.79953,3.80624,3.79494,3.80624,4520000.0
2007-06-01 05:22:00,3.79744,3.80559,3.79744,3.80322,3760000.0
2007-06-01 05:23:00,3.79792,3.80732,3.79792,3.80649,3030000.0
2007-06-01 05:24:00,3.8044,3.80537,3.79371,3.80537,4150000.0
2007-06-01 05:25:00,3.80294,3.80863,3.79914,3.79914,2260000.0
2007-06-01 05:26:00,3.80633,3.80658,3.80594,3.80658,1140000.0
2007-06-01 05:27:00,3.80636,3.80636,3.80636,3.80636,380000.0
2007-06-01 05:28:00,3.80258,3.80586,3.80006,3.80069,2640000.0
2007-06-01 05:29:00,3.79655,3.80545,3.7935,3.80545,6790000.0
2007-06-01 05:30:00,3.7959,3.80461,3.79375,3.79877,4890000.0
2007-06-01 05:31:00,3.80745,3.80864,3.79815,3.80627,8290000.0
2007-06-01 05:33:00,3.80002,3.80438,3.79762,3.80256,5260000.0
2007-06-01 05:34:00,3.79778,3.80124,3.79383,3.80124,3010000.0
2007-06-01 05:35:00,3.8,3.80559,3.79762,3.80559,4130000.0
2007-06-01 05:37:00,3.80188,3.80737,3.80188,3.80202,10880000.0
2007-06-01 05:39:00,3.79031,3.79547,3.78612,3.79429,3010000.0
2007-06-01 05:44:00,3.79078,3.79564,3.78593,3.79552,3790000.0
2007-06-01 05:51:00,3.80772,3.80786,3.79744,3.80671,5660000.0
2007-06-01 05:53:00,3.7963,3.80484,3.79539,3.80484,2260000.0
2007-06-01 05:54:00,3.79916,3.80903,3.79888,3.80422,3770000.0
2007-06-01 05:56:00,3.79812,3.79812,3.79812,3.79812,1500000.0
2007-06-01 05:57:00,3.80707,3.80727,3.79779,3.80727,4890000.0
2007-06-01 05:58:00,3.80565,3.8071,3.79755,3.8071,2260000.0
2007-06-01 05:59:00,3.79632,3.80586,3.79632,3.80192,4150000.0
2007-06-01 06:03:00,3.80719,3.8078,3.80322,3.80629,4150000.0
2007-06-01 06:05:00,3.79686,3.79752,3.79686,3.79752,1130000.0
2007-06-01 06:07:00,3.80171,3.80736,3.80073,3.80191,6000000.0
2007-06-01 06:10:00,3.79224,3.80306,3.79224,3.80306,2250000.0
2007-06-01 06:14:00,3.8031,3.80681,3.80151,3.80259,3010000.0
2007-06-01 06:15:00,3.79144,3.79552,3.79106,3.79106,4510000.0
2007-06-01 06:20:00,3.79574,3.79598,3.78612,3.79552,3750000.0
2007-06-01 06:21:00,3.80691,3.80691,3.79544,3.80647,6000000.0
2007-06-01 06:22:00,3.80799,3.80799,3.80752,3.80768,3000000.0
2007-06-01 06:25:00,3.80025,3.80322,3.79438,3.80183,4140000.0
2007-06-01 06:27:00,3.80136,3.80909,3.80136,3.80175,11250000.0
2007-06-01 06:29:00,3.80799,3.80799,3.79856,3.79856,2250000.0
2007-06-01 06:30:00,3.78883,3.79552,3.78883,3.79552,1500000.0
2007-06-01 06:35:00,3.79008,3.79557,3.79008,3.79022,11250000.0
2007-06-01 06:39:00,3.80119,3.80666,3.79652,3.80666,2260000.0
2007-06-01 06:40:00,3.80294,3.80487,3.79601,3.80487,2640000.0
2007-06-01 06:41:00,3.80487,3.80649,3.79789,3.80203,5640000.0
2007-06-01 06:42:00,3.80568,3.80568,3.79621,3.80139,7140000.0
2007-06-01 06:43:00,3.80148,3.80638,3.80148,3.80209,3380000.0
2007-06-01 06:44:00,3.80586,3.80586,3.79616,3.80295,6000000.0
2007-06-01 06:45:00,3.8017,3.80605,3.79516,3.80309,10130000.0
2007-06-01 06:47:00,3.80686,3.80686,3.79645,3.80284,5650000.0
2007-06-01 06:50:00,3.79208,3.79757,3.79208,3.79222,11250000.0
2007-06-01 06:52:00,3.80112,3.80658,3.80047,3.80283,4880000.0
2007-06-01 06:53:00,3.80137,3.80712,3.80003,3.80203,10880000.0
2007-06-01 06:55:00,3.79462,3.79462,3.79462,3.79462,750000.0
2007-06-01 06:56:00,3.80184,3.80968,3.79884,3.80135,7510000.0
2007-06-01 06:57:00,3.80647,3.80647,3.79772,3.79772,1500000.0
2007-06-01 06:58:00,3.80729,3.80737,3.80252,3.80267,4880000.0
2007-06-01 06:59:00,3.80262,3.80654,3.80132,3.80654,5260000.0
2007-06-01 07:00:00,3.802,3.80443,3.79339,3.79339,3380000.0
2007-06-01 07:01:00,3.80182,3.8062,3.80182,3.80607,8630000.0
2007-06-01 07:02:00,3.8079,3.80827,3.80341,3.80734,5260000.0
2007-06-01 07:03:00,3.80575,3.80575,3.79252,3.79679,7500000.0
2007-06-01 07:04:00,3.80546,3.80776,3.80025,3.80646,5260000.0
2007-06-01 07:05:00,3.80609,3.80609,3.80368,3.80368,2250000.0
2007-06-01 07:06:00,3.80509,3.80509,3.79071,3.79071,4500000.0
2007-06-01 07:07:00,3.8035,3.80932,3.80149,3.80607,4520000.0
2007-06-01 07:08:00,3.80774,3.80774,3.80414,3.80479,1880000.0
2007-06-01 07:11:00,3.80341,3.80755,3.80217,3.80521,5630000.0
2007-06-01 07:12:00,3.80052,3.80052,3.79797,3.79957,3000000.0
2007-06-01 07:16:00,3.80689,3.80777,3.80282,3.80777,1880000.0
2007-06-01 07:17:00,3.7935,3.80708,3.7935,3.80708,7910000.0
2007-06-01 07:18:00,3.80283,3.80555,3.80283,3.80555,1880000.0
2007-06-01 07:19:00,3.8028,3.80941,3.80008,3.80737,4520000.0
2007-06-01 07:20:00,3.80685,3.80962,3.80131,3.80798,5640000.0
2007-06-01 07:22:00,3.79322,3.79898,3.78822,3.79898,13160000.0
2007-06-01 07:23:00,3.8076,3.80874,3.79901,3.80682,4880000.0
2007-06-01 07:24:00,3.80614,3.8081,3.8023,3.8081,5260000.0
2007-06-01 07:25:00,3.79912,3.80896,3.79912,3.80787,5270000.0
2007-06-01 07:26:00,3.80631,3.80635,3.79726,3.80283,3770000.0
2007-06-01 07:27:00,3.79055,3.80207,3.79055,3.80207,3020000.0
2007-06-01 07:28:00,3.80807,3.80807,3.80738,3.80738,1130000.0
2007-06-01 07:29:00,3.79737,3.80814,3.79737,3.80353,7900000.0
2007-06-01 07:30:00,3.80716,3.80856,3.79896,3.80707,9390000.0
2007-06-01 07:31:00,3.80707,3.80707,3.79985,3.8035,4880000.0
2007-06-01 07:32:00,3.80228,3.8066,3.79587,3.8066,4150000.0
2007-06-01 07:33:00,3.80767,3.80767,3.79681,3.80208,3400000.0
2007-06-01 07:34:00,3.80275,3.80761,3.80071,3.80231,4910000.0
2007-06-01 07:35:00,3.8071,3.80713,3.79907,3.79907,3010000.0
2007-06-01 07:36:00,3.80874,3.80993,3.80547,3.80547,4880000.0
2007-06-01 07:37:00,3.80048,3.81044,3.80048,3.80444,5650000.0
2007-06-01 07:38:00,3.80564,3.81047,3.80012,3.80898,6010000.0
2007-06-01 07:39:00,3.80877,3.80877,3.80313,3.8071,6400000.0
2007-06-01 07:40:00,3.80419,3.80948,3.804,3.80853,4890000.0
2007-06-01 07:41:00,3.80787,3.80888,3.80178,3.80178,3760000.0
2007-06-01 07:42:00,3.80347,3.80725,3.79688,3.80688,3400000.0
2007-06-01 07:43:00,3.8077,3.8077,3.79679,3.80241,5270000.0
2007-06-01 07:44:00,3.80664,3.80876,3.79781,3.80876,16530000.0
2007-06-01 07:46:00,3.80433,3.80982,3.79823,3.80425,6770000.0
2007-06-01 07:47:00,3.79695,3.80859,3.79556,3.80859,4510000.0
2007-06-01 07:48:00,3.80772,3.80808,3.79884,3.80792,4150000.0
2007-06-01 07:49:00,3.80582,3.80703,3.80243,3.80243,4150000.0
2007-06-01 07:50:00,3.80195,3.80756,3.80105,3.80105,5640000.0
2007-06-01 07:51:00,3.80181,3.80806,3.80181,3.80326,3390000.0
2007-06-01 07:52:00,3.79478,3.79952,3.79012,3.79912,6390000.0
2007-06-01 07:53:00,3.80106,3.80588,3.80037,3.80254,8260000.0
2007-06-01 07:54:00,3.80149,3.80665,3.79495,3.80665,5660000.0
2007-06-01 07:56:00,3.79751,3.80753,3.79667,3.80584,4140000.0
2007-06-01 07:57:00,3.80445,3.80618,3.79956,3.80618,5280000.0
2007-06-01 07:58:00,3.80415,3.80513,3.79724,3.79815,6770000.0
2007-06-01 07:59:00,3.79852,3.80595,3.79766,3.79974,4510000.0
2007-06-01 08:00:00,3.80036,3.80633,3.80036,3.80633,5630000.0
2007-06-01 08:01:00,3.80258,3.80688,3.79665,3.80558,5640000.0
2007-06-01 08:02:00,3.8035,3.80411,3.79491,3.79929,6760000.0
2007-06-01 08:03:00,3.80395,3.80763,3.79795,3.79795,5650000.0
2007-06-01 08:04:00,3.80453,3.80721,3.79748,3.80522,8660000.0
2007-06-01 08:06:00,3.80477,3.80737,3.79904,3.80713,5650000.0
2007-06-01 08:07:00,3.79924,3.80754,3.79616,3.79912,9400000.0
2007-06-01 08:08:00,3.80532,3.80658,3.79731,3.79731,2630000.0
2007-06-01 08:09:00,3.80534,3.80614,3.79871,3.80614,3380000.0
2007-06-01 08:10:00,3.80104,3.80627,3.80081,3.8052,3010000.0
2007-06-01 08:11:00,3.80719,3.80728,3.8023,3.807,5640000.0
2007-06-01 08:12:00,3.79795,3.80404,3.79359,3.79715,7510000.0
2007-06-01 08:13:00,3.80602,3.80668,3.79928,3.80597,7130000.0
2007-06-01 08:15:00,3.80626,3.80626,3.80072,3.80315,5280000.0
2007-06-01 08:17:00,3.80642,3.80678,3.78883,3.78883,5270000.0
2007-06-01 08:20:00,3.79683,3.80826,3.79683,3.80801,5280000.0
2007-06-01 08:22:00,3.79908,3.80915,3.79908,3.80915,5260000.0
2007-06-01 08:23:00,3.79373,3.80661,3.79373,3.79998,5260000.0
2007-06-01 08:24:00,3.80636,3.80743,3.79623,3.8056,6400000.0
2007-06-01 08:25:00,3.79965,3.80732,3.79626,3.80583,3010000.0
2007-06-01 08:26:00,3.79387,3.80631,3.79387,3.79407,7140000.0
2007-06-01 08:27:00,3.79832,3.80633,3.79832,3.80633,4140000.0
2007-06-01 08:28:00,3.79563,3.80225,3.79563,3.79835,6760000.0
2007-06-01 08:29:00,3.7955,3.8022,3.79496,3.79869,3770000.0
2007-06-01 08:30:00,3.80308,3.80676,3.79891,3.80021,6390000.0
2007-06-01 08:31:00,3.80034,3.80753,3.80034,3.80107,4890000.0
2007-06-01 08:32:00,3.80552,3.80805,3.80158,3.80631,5250000.0
2007-06-01 08:33:00,3.80351,3.8055,3.7934,3.79761,5260000.0
2007-06-01 08:34:00,3.80715,3.80838,3.79825,3.80738,4520000.0
2007-06-01 08:35:00,3.80734,3.80734,3.79868,3.79986,5260000.0
2007-06-01 08:36:00,3.79982,3.80753,3.79982,3.8058,4880000.0
2007-06-01 08:37:00,3.80406,3.8074,3.79819,3.8074,4510000.0
2007-06-01 08:38:00,3.80544,3.80544,3.79048,3.80116,3410000.0
2007-06-01 08:39:00,3.80227,3.80601,3.79723,3.80513,7140000.0
2007-06-01 08:40:00,3.8017,3.80845,3.8017,3.80729,5630000.0
2007-06-01 08:41:00,3.80696,3.80858,3.80082,3.80393,7140000.0
2007-06-01 08:42:00,3.80466,3.80902,3.79954,3.79954,4510000.0
2007-06-01 08:43:00,3.792,3.80596,3.792,3.80565,4890000.0
2007-06-01 08:44:00,3.79998,3.80585,3.79562,3.80585,4900000.0
2007-06-01 08:45:00,3.80446,3.80446,3.79919,3.80382,4140000.0
2007-06-01 08:46:00,3.80611,3.80845,3.80351,3.8047,4890000.0
2007-06-01 08:47:00,3.80631,3.8066,3.80092,3.80092,2250000.0
2007-06-01 08:48:00,3.80435,3.80581,3.79378,3.80581,4150000.0
2007-06-01 08:49:00,3.80294,3.80981,3.79793,3.80611,6380000.0
2007-06-01 08:50:00,3.80635,3.81002,3.80272,3.80943,7140000.0
2007-06-01 08:51:00,3.80485,3.81218,3.80485,3.80948,6390000.0
2007-06-01 08:52:00,3.81018,3.81218,3.80376,3.81027,4880000.0
2007-06-01 08:53:00,3.81049,3.81049,3.80063,3.8074,3770000.0
2007-06-01 08:54:00,3.80082,3.81162,3.80036,3.81088,4880000.0
2007-06-01 08:55:00,3.80365,3.81028,3.80365,3.80889,4510000.0
2007-06-01 08:56:00,3.81006,3.81265,3.80587,3.81195,3770000.0
2007-06-01 08:57:00,3.80874,3.81246,3.80401,3.81246,4140000.0
2007-06-01 08:58:00,3.80057,3.80986,3.7933,3.80363,7140000.0
2007-06-01 08:59:00,3.80583,3.81611,3.8047,3.81101,10880000.0
2007-06-01 09:00:00,3.80484,3.81089,3.80484,3.80714,5650000.0
2007-06-01 09:01:00,3.80973,3.81353,3.80172,3.80985,7510000.0
2007-06-01 09:02:00,3.80426,3.81278,3.80242,3.81278,4140000.0
2007-06-01 09:03:00,3.80268,3.80622,3.79696,3.80622,4890000.0
2007-06-01 09:04:00,3.80724,3.81179,3.80144,3.80144,6000000.0
2007-06-01 09:05:00,3.80755,3.81283,3.80408,3.80867,9390000.0
2007-06-01 09:06:00,3.80181,3.81313,3.80062,3.80636,9010000.0
2007-06-01 09:07:00,3.8116,3.8131,3.80202,3.80544,6770000.0
2007-06-01 09:08:00,3.80176,3.81261,3.80176,3.80677,4140000.0
2007-06-01 09:09:00,3.81047,3.81322,3.80264,3.80963,6380000.0
2007-06-01 09:10:00,3.80404,3.81186,3.80003,3.81141,5630000.0
2007-06-01 09:11:00,3.8048,3.81487,3.80211,3.80544,6390000.0
2007-06-01 09:12:00,3.80288,3.81069,3.80288,3.81069,5260000.0
2007-06-01 09:13:00,3.81281,3.81281,3.79503,3.8074,7510000.0
2007-06-01 09:14:00,3.81261,3.81261,3.80319,3.8089,7880000.0
2007-06-01 09:15:00,3.81271,3.81308,3.80322,3.8115,4510000.0
2007-06-01 09:16:00,3.81244,3.81244,3.80803,3.80836,4890000.0
2007-06-01 09:17:00,3.80371,3.81241,3.80371,3.80909,6390000.0
2007-06-01 09:18:00,3.79592,3.79592,3.79592,3.79592,750000.0
2007-06-01 09:19:00,3.8026,3.81151,3.80259,3.80259,4880000.0
2007-06-01 09:20:00,3.81401,3.81401,3.80475,3.81375,6030000.0
2007-06-01 09:21:00,3.81348,3.81348,3.80784,3.80784,5260000.0
2007-06-01 09:22:00,3.80992,3.81517,3.80622,3.80761,10900000.0
2007-06-01 09:23:00,3.80869,3.8107,3.79677,3.79677,3380000.0
2007-06-01 09:24:00,3.81315,3.81315,3.80431,3.81315,2630000.0
2007-06-01 09:25:00,3.81257,3.81364,3.808,3.80891,4510000.0
2007-06-01 09:26:00,3.81058,3.81373,3.80609,3.81373,4140000.0
2007-06-01 09:27:00,3.8065,3.81742,3.8065,3.81522,4150000.0
2007-06-01 09:28:00,3.80814,3.81175,3.79673,3.79764,4520000.0
2007-06-01 09:29:00,3.81165,3.81242,3.80512,3.81185,6760000.0
2007-06-01 09:30:00,3.81141,3.81462,3.80459,3.81257,7140000.0
2007-06-01 09:31:00,3.81018,3.8129,3.80786,3.81202,4880000.0
2007-06-01 09:32:00,3.80871,3.81203,3.80399,3.80399,4880000.0
2007-06-01 09:33:00,3.80647,3.81184,3.8015,3.81136,9400000.0
2007-06-01 09:34:00,3.80173,3.81149,3.80173,3.8107,3380000.0
2007-06-01 09:35:00,3.80754,3.81172,3.8029,3.81037,6010000.0
2007-06-01 09:36:00,3.80716,3.81164,3.80599,3.81093,4140000.0
2007-06-01 09:37:00,3.81009,3.81173,3.80314,3.81077,6390000.0
2007-06-01 09:38:00,3.80803,3.81093,3.80107,3.80107,7500000.0
2007-06-01 09:39:00,3.79965,3.80677,3.79707,3.80288,4880000.0
2007-06-01 09:40:00,3.80397,3.80798,3.7983,3.80472,7130000.0
2007-06-01 09:41:00,3.81038,3.81038,3.80412,3.80598,4510000.0
2007-06-01 09:42:00,3.80619,3.80842,3.80386,3.80842,4510000.0
2007-06-01 09:43:00,3.80259,3.80971,3.79947,3.80598,7880000.0
2007-06-01 09:44:00,3.79955,3.80867,3.79665,3.80185,7150000.0
2007-06-01 09:45:00,3.80625,3.80756,3.79627,3.80568,10520000.0
2007-06-01 09:46:00,3.80239,3.80826,3.80239,3.80826,4510000.0
2007-06-01 09:47:00,3.8054,3.80861,3.79865,3.80861,10890000.0
2007-06-01 09:48:00,3.80376,3.80789,3.80326,3.80789,4510000.0
2007-06-01 09:49:00,3.79638,3.80889,3.79638,3.80889,5260000.0
2007-06-01 09:50:00,3.80893,3.80893,3.80399,3.80712,3770000.0
2007-06-01 09:51:00,3.80893,3.80995,3.80121,3.80409,7140000.0
2007-06-01 09:52:00,3.80206,3.80891,3.80206,3.80409,4520000.0
2007-06-01 09:53:00,3.80809,3.80932,3.79994,3.80385,7140000.0
2007-06-01 09:54:00,3.80008,3.8038,3.7965,3.80316,4140000.0
2007-06-01 09:55:00,3.8035,3.80837,3.79535,3.80632,6390000.0
2007-06-01 09:56:00,3.79998,3.80945,3.79998,3.80945,5630000.0
2007-06-01 09:57:00,3.80896,3.80956,3.79921,3.80861,9780000.0
2007-06-01 09:58:00,3.80315,3.80889,3.80133,3.80889,3770000.0
2007-06-01 09:59:00,3.80309,3.80333,3.79207,3.79626,14640000.0
2007-06-01 10:00:00,3.80926,3.8111,3.8012,3.80946,10900000.0
2007-06-01 10:01:00,3.8081,3.81035,3.80081,3.80081,10130000.0
2007-06-01 10:02:00,3.80624,3.81253,3.80173,3.80503,9020000.0
2007-06-01 10:04:00,3.81198,3.81198,3.8015,3.80692,8270000.0
2007-06-01 10:05:00,3.81092,3.8126,3.80324,3.80958,6380000.0
2007-06-01 10:06:00,3.81156,3.81156,3.80424,3.8107,6750000.0
2007-06-01 10:07:00,3.81021,3.81287,3.80625,3.81099,5650000.0
2007-06-01 10:08:00,3.80279,3.81296,3.80013,3.80577,6770000.0
2007-06-01 10:09:00,3.80472,3.80707,3.78865,3.78865,6400000.0
2007-06-01 10:10:00,3.80919,3.81044,3.80504,3.80899,4510000.0
2007-06-01 10:11:00,3.80672,3.81313,3.80672,3.81071,4140000.0
2007-06-01 10:12:00,3.80846,3.80911,3.80403,3.80416,8250000.0
2007-06-01 10:13:00,3.81033,3.81033,3.80294,3.80294,5630000.0
2007-06-01 10:14:00,3.80707,3.80707,3.78991,3.80312,9010000.0
2007-06-01 10:15:00,3.80484,3.81021,3.80305,3.80305,4140000.0
2007-06-01 10:16:00,3.80579,3.81016,3.80151,3.80492,11680000.0
2007-06-01 10:17:00,3.806,3.80983,3.79837,3.79899,12020000.0
2007-06-01 10:18:00,3.80463,3.80972,3.7997,3.80972,6380000.0
2007-06-01 10:19:00,3.79863,3.81026,3.79393,3.80461,10520000.0
2007-06-01 10:20:00,3.80541,3.81105,3.79918,3.80855,7900000.0
2007-06-01 10:21:00,3.8116,3.8135,3.80098,3.80502,13910000.0
2007-06-01 10:22:00,3.80398,3.80843,3.79957,3.80777,6020000.0
2007-06-01 10:23:00,3.80264,3.80831,3.79966,3.80379,4510000.0
2007-06-01 10:24:00,3.81043,3.81043,3.79293,3.79763,9760000.0
2007-06-01 10:25:00,3.80417,3.80814,3.7986,3.7986,4510000.0
2007-06-01 10:26:00,3.8093,3.81335,3.80319,3.80795,10910000.0
2007-06-01 10:27:00,3.80846,3.80976,3.80462,3.80462,7880000.0
2007-06-01 10:28:00,3.80065,3.81117,3.80065,3.80911,8250000.0
2007-06-01 10:29:00,3.79916,3.80752,3.79699,3.79834,6380000.0
2007-06-01 10:30:00,3.80812,3.80832,3.79791,3.80698,7140000.0
2007-06-01 10:31:00,3.80596,3.80774,3.79821,3.80616,7510000.0
2007-06-01 10:32:00,3.80346,3.80961,3.80318,3.80886,9380000.0
2007-06-01 10:33:00,3.80935,3.81119,3.80446,3.81071,6010000.0
2007-06-01 10:34:00,3.79601,3.80591,3.79138,3.79167,6770000.0
2007-06-01 10:36:00,3.80909,3.80909,3.80129,3.80435,5260000.0
2007-06-01 10:37:00,3.80874,3.80874,3.79823,3.80359,10540000.0
2007-06-01 10:38:00,3.80627,3.8092,3.79699,3.80553,6020000.0
2007-06-01 10:39:00,3.80833,3.80833,3.79316,3.79739,5250000.0
2007-06-01 10:40:00,3.80901,3.81135,3.80054,3.80054,4890000.0
2007-06-01 10:41:00,3.80104,3.81206,3.80104,3.80976,4880000.0
2007-06-01 10:42:00,3.80289,3.80907,3.80289,3.80875,5270000.0
2007-06-01 10:43:00,3.8078,3.81003,3.80263,3.80263,7880000.0
2007-06-01 10:44:00,3.80654,3.80919,3.78933,3.79557,10530000.0
2007-06-01 10:45:00,3.80979,3.81372,3.80584,3.80789,10540000.0
2007-06-01 10:46:00,3.80632,3.80977,3.80329,3.80977,4520000.0
2007-06-01 10:47:00,3.8058,3.80956,3.8042,3.80952,5640000.0
2007-06-01 10:48:00,3.80515,3.81033,3.80081,3.80462,7130000.0
2007-06-01 10:49:00,3.80914,3.81086,3.80073,3.80897,4890000.0
2007-06-01 10:50:00,3.7942,3.80869,3.79372,3.80869,8270000.0
2007-06-01 10:51:00,3.80737,3.81021,3.79845,3.80367,6380000.0
2007-06-01 10:52:00,3.80896,3.80922,3.80281,3.80785,7530000.0
2007-06-01 10:53:00,3.80065,3.80927,3.79944,3.80927,6400000.0
2007-06-01 10:55:00,3.80163,3.80381,3.79169,3.80381,5640000.0
2007-06-01 10:56:00,3.80447,3.80872,3.79989,3.80459,4880000.0
2007-06-01 10:57:00,3.80372,3.80923,3.80213,3.80213,6380000.0
2007-06-01 10:58:00,3.80617,3.80865,3.79915,3.80865,7510000.0
2007-06-01 10:59:00,3.80138,3.81219,3.80138,3.81048,8260000.0
2007-06-01 11:00:00,3.81057,3.81057,3.78983,3.8077,9770000.0
2007-06-01 11:01:00,3.80951,3.81115,3.80469,3.80469,6760000.0
2007-06-01 11:02:00,3.80038,3.81094,3.80038,3.80513,4140000.0
2007-06-01 11:03:00,3.80119,3.81032,3.80071,3.80493,6010000.0
2007-06-01 11:04:00,3.80983,3.8113,3.80343,3.81116,4890000.0
2007-06-01 11:05:00,3.80857,3.81006,3.80173,3.80173,5280000.0
2007-06-01 11:06:00,3.80548,3.81088,3.80536,3.80918,4520000.0
2007-06-01 11:07:00,3.80854,3.8096,3.80035,3.80048,6030000.0
2007-06-01 11:08:00,3.80885,3.81083,3.80035,3.80957,7500000.0
2007-06-01 11:10:00,3.80673,3.8099,3.78977,3.80896,8260000.0
2007-06-01 11:11:00,3.80901,3.81151,3.80122,3.80122,5250000.0
2007-06-01 11:12:00,3.80557,3.81138,3.80484,3.80613,6760000.0
2007-06-01 11:13:00,3.80609,3.81102,3.80119,3.81061,6770000.0
2007-06-01 11:14:00,3.80767,3.81131,3.80195,3.80814,7500000.0
2007-06-01 11:15:00,3.80795,3.80877,3.79383,3.80542,4520000.0
2007-06-01 11:16:00,3.81088,3.81088,3.80488,3.80506,3770000.0
2007-06-01 11:17:00,3.81065,3.81145,3.8021,3.80698,4150000.0
2007-06-01 11:18:00,3.81082,3.81085,3.80112,3.80523,6760000.0
2007-06-01 11:19:00,3.81105,3.81108,3.8016,3.81108,5260000.0
2007-06-01 11:20:00,3.80805,3.81174,3.79737,3.80721,6760000.0
2007-06-01 11:21:00,3.81266,3.8135,3.80343,3.80685,9410000.0
2007-06-01 11:22:00,3.80579,3.81039,3.80579,3.80617,6380000.0
2007-06-01 11:23:00,3.79999,3.81007,3.79999,3.81007,7510000.0
2007-06-01 11:24:00,3.79905,3.80901,3.79711,3.80809,12030000.0
2007-06-01 11:25:00,3.80908,3.80908,3.79835,3.80863,5630000.0
2007-06-01 11:26:00,3.81083,3.81083,3.80531,3.80531,4510000.0
2007-06-01 11:27:00,3.81141,3.81232,3.80184,3.80185,4520000.0
2007-06-01 11:28:00,3.80461,3.81056,3.80353,3.80816,12010000.0
2007-06-01 11:29:00,3.80978,3.81059,3.8043,3.81059,7130000.0
2007-06-01 11:30:00,3.80554,3.80554,3.79598,3.79855,4890000.0
2007-06-01 11:31:00,3.80859,3.81045,3.80473,3.80954,7880000.0
2007-06-01 11:32:00,3.80878,3.81131,3.79797,3.80424,11280000.0
2007-06-01 11:33:00,3.80831,3.81277,3.80261,3.81132,5260000.0
2007-06-01 11:34:00,3.8104,3.81071,3.80511,3.80935,4140000.0
2007-06-01 11:35:00,3.80038,3.8059,3.78915,3.78915,7520000.0
2007-06-01 11:36:00,3.81041,3.81072,3.8087,3.81054,6760000.0
2007-06-01 11:37:00,3.81034,3.81173,3.80216,3.80824,4880000.0
2007-06-01 11:38:00,3.80686,3.81199,3.8062,3.81199,5640000.0
2007-06-01 11:39:00,3.80897,3.81029,3.80212,3.80451,6770000.0
2007-06-01 11:40:00,3.81073,3.81073,3.80091,3.80865,6000000.0
2007-06-01 11:42:00,3.81043,3.81043,3.80479,3.80731,3770000.0
2007-06-01 11:45:00,3.80066,3.81033,3.7986,3.81033,3770000.0
2007-06-01 11:46:00,3.8123,3.81309,3.80652,3.81057,6380000.0
2007-06-01 11:48:00,3.81148,3.81315,3.80631,3.81164,6400000.0
2007-06-01 11:49:00,3.80804,3.81195,3.80032,3.81195,10900000.0
2007-06-01 11:50:00,3.80715,3.811,3.79742,3.79742,7510000.0
2007-06-01 11:51:00,3.81186,3.81394,3.80301,3.80975,6760000.0
2007-06-01 11:52:00,3.81209,3.81209,3.80606,3.81102,4140000.0
2007-06-01 11:54:00,3.81224,3.8128,3.80676,3.80676,4900000.0
2007-06-01 11:55:00,3.81194,3.81194,3.79549,3.80664,6380000.0
2007-06-01 11:56:00,3.81024,3.8124,3.80639,3.80639,5260000.0
2007-06-01 11:57:00,3.81153,3.81153,3.80594,3.80594,4890000.0
2007-06-01 11:58:00,3.80727,3.81312,3.80126,3.80746,10500000.0
2007-06-01 12:00:00,3.79852,3.79852,3.79322,3.79477,10520000.0
2007-06-01 12:01:00,3.81145,3.8116,3.8085,3.81022,6400000.0
2007-06-01 12:03:00,3.8113,3.81176,3.8065,3.81069,4890000.0
2007-06-01 12:05:00,3.80805,3.81126,3.80524,3.80734,7140000.0
2007-06-01 12:06:00,3.79298,3.79657,3.78712,3.7895,6770000.0
2007-06-01 12:07:00,3.81181,3.81263,3.80538,3.80886,6750000.0
2007-06-01 12:08:00,3.80776,3.81006,3.8033,3.80442,7140000.0
2007-06-01 12:09:00,3.80987,3.81066,3.80402,3.81023,5260000.0
2007-06-01 12:10:00,3.80485,3.8092,3.79962,3.80489,4510000.0
2007-06-01 12:11:00,3.79983,3.80965,3.79983,3.80651,6390000.0
2007-06-01 12:12:00,3.80947,3.81101,3.80402,3.80983,5630000.0
2007-06-01 12:13:00,3.80948,3.81029,3.79887,3.80589,4510000.0
2007-06-01 12:14:00,3.81007,3.81007,3.80222,3.80727,4880000.0
2007-06-01 12:15:00,3.81136,3.81511,3.80467,3.8094,7140000.0
2007-06-01 12:16:00,3.80838,3.80838,3.78873,3.78873,4140000.0
2007-06-01 12:19:00,3.81157,3.81232,3.80282,3.81157,6020000.0
2007-06-01 12:20:00,3.80958,3.81038,3.80462,3.81038,4890000.0
2007-06-01 12:21:00,3.79933,3.80704,3.79826,3.80438,6760000.0
2007-06-01 12:22:00,3.80092,3.81124,3.80092,3.80956,5630000.0
2007-06-01 12:23:00,3.80883,3.80891,3.79955,3.80535,6390000.0
2007-06-01 12:24:00,3.80259,3.80898,3.80259,3.80461,6390000.0
2007-06-01 12:25:00,3.8079,3.81124,3.80354,3.80752,6770000.0
2007-06-01 12:26:00,3.80751,3.81075,3.79624,3.81075,4140000.0
2007-06-01 12:27:00,3.81071,3.81071,3.80285,3.80978,4510000.0
2007-06-01 12:28:00,3.80394,3.81052,3.79862,3.80669,8260000.0
2007-06-01 12:29:00,3.80697,3.81265,3.80697,3.81186,9380000.0
2007-06-01 12:30:00,3.80367,3.81458,3.80367,3.80988,5260000.0
2007-06-01 12:31:00,3.80682,3.80682,3.7938,3.7938,4510000.0
2007-06-01 12:32:00,3.80666,3.81278,3.80061,3.80699,10140000.0
2007-06-01 12:33:00,3.81269,3.81634,3.806,3.81306,6760000.0
2007-06-01 12:34:00,3.81065,3.81226,3.80143,3.807,7880000.0
2007-06-01 12:36:00,3.81153,3.81153,3.79813,3.81051,7140000.0
2007-06-01 12:37:00,3.81246,3.81246,3.80698,3.80789,4510000.0
2007-06-01 12:40:00,3.8027,3.8104,3.80179,3.80536,5250000.0
2007-06-01 12:41:00,3.81096,3.81142,3.79702,3.79847,6760000.0
2007-06-01 12:42:00,3.81204,3.81231,3.80313,3.81145,7910000.0
2007-06-01 12:43:00,3.81277,3.81277,3.80312,3.80724,5260000.0
2007-06-01 12:44:00,3.81074,3.81211,3.80548,3.80548,4510000.0
2007-06-01 12:45:00,3.81182,3.81689,3.80476,3.81174,14270000.0
2007-06-01 12:46:00,3.80596,3.81312,3.80462,3.81312,3400000.0
2007-06-01 12:47:00,3.80089,3.80914,3.80089,3.80619,5270000.0
2007-06-01 12:48:00,3.80907,3.81277,3.80301,3.80301,5630000.0
2007-06-01 12:49:00,3.8129,3.81467,3.80368,3.81244,6400000.0
2007-06-01 12:50:00,3.80457,3.81741,3.80457,3.81403,6390000.0
2007-06-01 12:51:00,3.80623,3.80995,3.8018,3.8018,4520000.0
2007-06-01 12:52:00,3.81154,3.81163,3.80271,3.80271,4520000.0
2007-06-01 12:53:00,3.81184,3.81393,3.80379,3.80751,8260000.0
2007-06-01 12:54:00,3.81158,3.81213,3.80382,3.80463,6000000.0
2007-06-01 12:55:00,3.81165,3.81252,3.80265,3.80875,8650000.0
2007-06-01 12:56:00,3.81231,3.81235,3.79671,3.8034,4520000.0
2007-06-01 12:58:00,3.81325,3.81534,3.80888,3.81214,6780000.0
2007-06-01 12:59:00,3.809,3.81346,3.80689,3.81252,9400000.0
2007-06-01 13:00:00,3.80373,3.81265,3.80223,3.81065,10540000.0
2007-06-01 13:01:00,3.79976,3.80854,3.79411,3.79411,4890000.0
2007-06-01 13:02:00,3.81282,3.81282,3.80342,3.80774,5280000.0
2007-06-01 13:03:00,3.80187,3.81005,3.80069,3.80208,6010000.0
2007-06-01 13:04:00,3.80964,3.81253,3.80303,3.81253,6020000.0
2007-06-01 13:06:00,3.81144,3.81144,3.79924,3.79924,7140000.0
2007-06-01 13:07:00,3.80424,3.81354,3.80424,3.81354,5260000.0
2007-06-01 13:08:00,3.80932,3.81396,3.8079,3.8079,5260000.0
2007-06-01 13:09:00,3.81262,3.81262,3.80465,3.80628,9390000.0
2007-06-01 13:10:00,3.81154,3.81272,3.80743,3.81272,6390000.0
2007-06-01 13:11:00,3.80883,3.81058,3.79668,3.79825,5260000.0
2007-06-01 13:15:00,3.81085,3.81463,3.80496,3.81167,9010000.0
2007-06-01 13:17:00,3.79652,3.81038,3.79532,3.81038,6770000.0
2007-06-01 13:18:00,3.81108,3.81224,3.80193,3.80678,3400000.0
2007-06-01 13:19:00,3.80819,3.81408,3.80766,3.80766,5250000.0
2007-06-01 13:21:00,3.81164,3.81164,3.8056,3.81127,7130000.0
2007-06-01 13:22:00,3.79791,3.80964,3.79791,3.80686,4880000.0
2007-06-01 13:23:00,3.81148,3.81265,3.80331,3.81206,6760000.0
2007-06-01 13:25:00,3.81167,3.81167,3.80665,3.80668,4140000.0
2007-06-01 13:26:00,3.80808,3.81385,3.80111,3.80642,6030000.0
2007-06-01 13:27:00,3.79936,3.79958,3.78873,3.79012,7150000.0
2007-06-01 13:28:00,3.81302,3.81458,3.80859,3.80859,5650000.0
2007-06-01 13:30:00,3.81225,3.813,3.80722,3.81165,4880000.0
2007-06-01 13:31:00,3.80891,3.81296,3.807,3.807,7510000.0
2007-06-01 13:32:00,3.79944,3.8117,3.79609,3.8117,6010000.0
2007-06-01 13:33:00,3.80775,3.81344,3.80631,3.80631,6000000.0
2007-06-01 13:34:00,3.80722,3.80976,3.79979,3.8008,9780000.0
2007-06-01 13:35:00,3.80949,3.81122,3.79953,3.80585,8650000.0
2007-06-01 13:36:00,3.80897,3.81268,3.80604,3.80604,6770000.0
2007-06-01 13:37:00,3.80169,3.8089,3.79623,3.80693,7510000.0
2007-06-01 13:38:00,3.81252,3.81252,3.80489,3.80763,6010000.0
2007-06-01 13:39:00,3.80312,3.8124,3.80312,3.80358,4510000.0
2007-06-01 13:42:00,3.79805,3.7985,3.78945,3.79746,6380000.0
2007-06-01 13:43:00,3.81327,3.81327,3.8029,3.8114,6760000.0
2007-06-01 13:44:00,3.80779,3.80956,3.80365,3.80863,9020000.0
2007-06-01 13:45:00,3.80913,3.81148,3.801,3.81142,4880000.0
2007-06-01 13:46:00,3.81166,3.81305,3.8039,3.80741,6760000.0
2007-06-01 13:47:00,3.81011,3.81087,3.80142,3.80552,7130000.0
2007-06-01 13:48:00,3.80601,3.811,3.80182,3.81054,7880000.0
2007-06-01 13:49:00,3.80619,3.81011,3.79905,3.80986,7130000.0
2007-06-01 13:50:00,3.80741,3.81284,3.80671,3.80708,5630000.0
2007-06-01 13:52:00,3.80198,3.8109,3.80016,3.8109,6390000.0
2007-06-01 13:53:00,3.80668,3.81282,3.80384,3.80979,8650000.0
2007-06-01 13:54:00,3.81099,3.81175,3.80203,3.80534,4520000.0
2007-06-01 13:55:00,3.80271,3.81115,3.80177,3.81115,4140000.0
2007-06-01 13:56:00,3.81232,3.8126,3.80306,3.81031,9430000.0
2007-06-01 13:57:00,3.79344,3.79752,3.78628,3.79222,6760000.0
2007-06-01 13:59:00,3.80252,3.81225,3.80252,3.80967,11270000.0
2007-06-01 14:00:00,3.80806,3.81092,3.80545,3.80858,7140000.0
2007-06-01 14:01:00,3.81047,3.81231,3.80429,3.80429,6000000.0
2007-06-01 14:02:00,3.79144,3.79657,3.78712,3.79209,6010000.0
2007-06-01 14:03:00,3.81061,3.81061,3.8036,3.81006,4880000.0
2007-06-01 14:04:00,3.80749,3.81401,3.80749,3.81144,6760000.0
2007-06-01 14:05:00,3.80317,3.81771,3.80317,3.8126,13900000.0
2007-06-01 14:06:00,3.80609,3.81424,3.80403,3.80665,9020000.0
2007-06-01 14:07:00,3.80401,3.80841,3.79771,3.8057,6010000.0
2007-06-01 14:08:00,3.80843,3.81407,3.80728,3.81277,4510000.0
2007-06-01 14:09:00,3.81149,3.81252,3.80477,3.81209,7140000.0
2007-06-01 14:10:00,3.81138,3.81352,3.80642,3.80642,4890000.0
2007-06-01 14:11:00,3.81285,3.81293,3.80206,3.8057,6020000.0
2007-06-01 14:12:00,3.81005,3.81089,3.80054,3.80978,5260000.0
2007-06-01 14:13:00,3.81303,3.81303,3.80305,3.8057,8650000.0
2007-06-01 14:14:00,3.81266,3.81266,3.80604,3.80661,6770000.0
2007-06-01 14:15:00,3.80953,3.81597,3.80571,3.81332,9760000.0
2007-06-01 14:16:00,3.81243,3.81331,3.8038,3.80678,6380000.0
2007-06-01 14:17:00,3.81018,3.81057,3.79915,3.80022,6380000.0
2007-06-01 14:18:00,3.80309,3.81297,3.80309,3.81193,4900000.0
2007-06-01 14:19:00,3.81348,3.81348,3.8027,3.80272,6390000.0
2007-06-01 14:20:00,3.80567,3.81235,3.80567,3.81235,5250000.0
2007-06-01 14:21:00,3.80788,3.81363,3.80298,3.80831,7140000.0
2007-06-01 14:22:00,3.81321,3.81376,3.80144,3.80144,6390000.0
2007-06-01 14:23:00,3.81318,3.81408,3.80499,3.80789,6390000.0
2007-06-01 14:24:00,3.80929,3.81159,3.80079,3.8097,5260000.0
2007-06-01 14:25:00,3.81207,3.81207,3.80707,3.80713,5630000.0
2007-06-01 14:26:00,3.81176,3.81234,3.80283,3.80974,4510000.0
2007-06-01 14:27:00,3.81087,3.81087,3.79967,3.80229,5260000.0
2007-06-01 14:28:00,3.81142,3.81189,3.80658,3.81189,4140000.0
2007-06-01 14:29:00,3.81037,3.81238,3.80705,3.80705,6770000.0
2007-06-01 14:30:00,3.81144,3.81144,3.80449,3.81013,5250000.0
2007-06-01 14:31:00,3.8132,3.8132,3.80584,3.80905,7510000.0
2007-06-01 14:32:00,3.80777,3.81177,3.80615,3.8116,6380000.0
2007-06-01 14:33:00,3.80959,3.81055,3.80456,3.8087,4890000.0
2007-06-01 14:34:00,3.80774,3.80982,3.79919,3.80827,6390000.0
2007-06-01 14:35:00,3.80932,3.8103,3.8053,3.81003,6020000.0
2007-06-01 14:36:00,3.80665,3.81015,3.80258,3.80829,6390000.0
2007-06-01 14:37:00,3.8055,3.81087,3.80037,3.80037,6010000.0
2007-06-01 14:38:00,3.80801,3.80801,3.79674,3.80722,6400000.0
2007-06-01 14:39:00,3.80272,3.80523,3.79896,3.80437,5630000.0
2007-06-01 14:40:00,3.80808,3.80808,3.79674,3.8026,6010000.0
2007-06-01 14:41:00,3.80789,3.81137,3.79962,3.80642,6760000.0
2007-06-01 14:42:00,3.80459,3.80731,3.79733,3.80233,4890000.0
2007-06-01 14:43:00,3.80412,3.80613,3.79056,3.7993,5260000.0
2007-06-01 14:44:00,3.80286,3.80836,3.80279,3.80305,7510000.0
2007-06-01 14:45:00,3.80624,3.80829,3.79704,3.80283,8270000.0
2007-06-01 14:46:00,3.80789,3.80883,3.79907,3.80702,6390000.0
2007-06-01 14:47:00,3.80276,3.80688,3.7972,3.80688,6770000.0
2007-06-01 14:48:00,3.80414,3.80414,3.78731,3.80377,3770000.0
2007-06-01 14:49:00,3.80472,3.80666,3.8007,3.8007,4140000.0
2007-06-01 14:50:00,3.80086,3.80766,3.79622,3.8012,13530000.0
2007-06-01 14:51:00,3.80574,3.80911,3.80305,3.80689,5260000.0
2007-06-01 14:52:00,3.79878,3.80482,3.79878,3.80453,4140000.0
2007-06-01 14:53:00,3.7958,3.80436,3.79224,3.79989,5630000.0
2007-06-01 14:54:00,3.80457,3.80502,3.79537,3.79968,5630000.0
2007-06-01 14:55:00,3.80209,3.80579,3.796,3.80231,5260000.0
2007-06-01 14:56:00,3.80466,3.80466,3.79376,3.80073,7890000.0
2007-06-01 14:57:00,3.80413,3.80583,3.79568,3.8,5630000.0
2007-06-01 14:58:00,3.8058,3.8063,3.79017,3.80089,8630000.0
2007-06-01 14:59:00,3.80578,3.8067,3.80082,3.80604,6780000.0
2007-06-01 15:00:00,3.80565,3.8078,3.79888,3.8078,5270000.0
2007-06-01 15:01:00,3.80519,3.80792,3.79684,3.80634,7880000.0
2007-06-01 15:02:00,3.80566,3.80626,3.7973,3.7973,10140000.0
2007-06-01 15:03:00,3.79986,3.8059,3.79413,3.80142,3790000.0
2007-06-01 15:04:00,3.80564,3.80698,3.80348,3.80385,3770000.0
2007-06-01 15:05:00,3.80821,3.80821,3.79857,3.80552,5630000.0
2007-06-01 15:06:00,3.8062,3.8062,3.79547,3.80586,6010000.0
2007-06-01 15:07:00,3.80726,3.80807,3.80301,3.80717,5630000.0
2007-06-01 15:08:00,3.80448,3.80448,3.79756,3.80125,5260000.0
2007-06-01 15:09:00,3.80438,3.80824,3.79751,3.80765,4510000.0
2007-06-01 15:10:00,3.79797,3.80602,3.79638,3.80135,4510000.0
2007-06-01 15:11:00,3.80804,3.80844,3.80153,3.80621,5260000.0
2007-06-01 15:12:00,3.80729,3.8106,3.80461,3.80599,3770000.0
2007-06-01 15:13:00,3.80724,3.8081,3.79264,3.80535,5630000.0
2007-06-01 15:14:00,3.80346,3.80859,3.79811,3.80691,5260000.0
2007-06-01 15:15:00,3.80588,3.80858,3.80165,3.8076,6390000.0
2007-06-01 15:16:00,3.80339,3.80822,3.80325,3.80648,6750000.0
2007-06-01 15:17:00,3.80759,3.80792,3.79779,3.80165,7160000.0
2007-06-01 15:18:00,3.80684,3.80806,3.78892,3.80056,5270000.0
2007-06-01 15:19:00,3.80741,3.80741,3.80185,3.80716,5250000.0
2007-06-01 15:20:00,3.80602,3.8087,3.79767,3.79767,7140000.0
2007-06-01 15:21:00,3.80803,3.80856,3.80443,3.80518,4890000.0
2007-06-01 15:22:00,3.80412,3.81019,3.79988,3.79988,5260000.0
2007-06-01 15:23:00,3.80582,3.80698,3.79659,3.80549,4880000.0
2007-06-01 15:24:00,3.80855,3.80999,3.8046,3.80487,6000000.0
2007-06-01 15:25:00,3.8093,3.81024,3.8043,3.80431,4510000.0
2007-06-01 15:26:00,3.80953,3.81011,3.80122,3.81011,5250000.0
2007-06-01 15:27:00,3.80436,3.80876,3.79769,3.79769,6760000.0
2007-06-01 15:28:00,3.80813,3.80847,3.79105,3.79105,6010000.0
2007-06-01 15:29:00,3.80912,3.80958,3.79998,3.80875,17290000.0
2007-06-01 15:30:00,3.80853,3.80944,3.80223,3.80836,6000000.0
2007-06-01 15:31:00,3.80928,3.81021,3.80409,3.80947,5260000.0
2007-06-01 15:32:00,3.80927,3.80927,3.79757,3.80664,4510000.0
2007-06-01 15:33:00,3.79812,3.80568,3.79139,3.79139,8640000.0
2007-06-01 15:34:00,3.80502,3.8086,3.79911,3.8086,9030000.0
2007-06-01 15:35:00,3.80829,3.80829,3.79765,3.79765,7140000.0
2007-06-01 15:36:00,3.80257,3.81021,3.80183,3.80448,4890000.0
2007-06-01 15:37:00,3.80726,3.80843,3.8021,3.8021,5630000.0
2007-06-01 15:38:00,3.80439,3.80833,3.79531,3.80833,5650000.0
2007-06-01 15:39:00,3.80447,3.80761,3.80269,3.80726,4890000.0
2007-06-01 15:40:00,3.803,3.80936,3.79919,3.80929,4510000.0
2007-06-01 15:41:00,3.80855,3.80855,3.8036,3.80716,4530000.0
2007-06-01 15:42:00,3.80168,3.80759,3.80168,3.80623,5250000.0
2007-06-01 15:43:00,3.8041,3.8041,3.79568,3.8026,4880000.0
2007-06-01 15:44:00,3.80814,3.80814,3.8014,3.80758,10510000.0
2007-06-01 15:45:00,3.80593,3.80968,3.79891,3.808,6390000.0
2007-06-01 15:46:00,3.80231,3.80681,3.79977,3.80237,3770000.0
2007-06-01 15:47:00,3.80273,3.8089,3.80249,3.80841,6020000.0
2007-06-01 15:48:00,3.79583,3.80818,3.79583,3.80818,4510000.0
2007-06-01 15:49:00,3.79675,3.80533,3.79675,3.80285,4510000.0
2007-06-01 15:50:00,3.80208,3.80771,3.80123,3.80189,5260000.0
2007-06-01 15:51:00,3.80831,3.80831,3.79617,3.80227,4510000.0
2007-06-01 15:52:00,3.80172,3.80649,3.7962,3.79744,5260000.0
2007-06-01 15:53:00,3.79968,3.80636,3.79725,3.79725,4140000.0
2007-06-01 15:54:00,3.80711,3.80711,3.79416,3.80405,4890000.0
2007-06-01 15:55:00,3.80749,3.80826,3.80169,3.80669,6380000.0
2007-06-01 15:56:00,3.80694,3.80889,3.80246,3.80246,4140000.0
2007-06-01 15:57:00,3.80771,3.80975,3.79727,3.80672,7880000.0
2007-06-01 15:58:00,3.80462,3.8104,3.79968,3.80385,8250000.0
2007-06-01 15:59:00,3.80318,3.8052,3.79521,3.80134,3770000.0
2007-06-01 16:00:00,3.80642,3.80726,3.80103,3.80578,7520000.0
2007-06-01 16:01:00,3.80193,3.80695,3.80082,3.80241,6380000.0
2007-06-01 16:02:00,3.80303,3.80597,3.79694,3.79721,6010000.0
2007-06-01 16:03:00,3.80312,3.80645,3.80087,3.80249,4880000.0
2007-06-01 16:04:00,3.80396,3.80659,3.79006,3.79974,5630000.0
2007-06-01 16:05:00,3.80221,3.80743,3.79907,3.8072,6020000.0
2007-06-01 16:06:00,3.79904,3.80862,3.79904,3.80766,7140000.0
2007-06-01 16:07:00,3.80784,3.80852,3.80158,3.80605,5250000.0
2007-06-01 16:08:00,3.80504,3.8082,3.80261,3.80775,5260000.0
2007-06-01 16:09:00,3.80352,3.80723,3.79739,3.80693,6010000.0
2007-06-01 16:10:00,3.79868,3.80525,3.79322,3.80225,6380000.0
2007-06-01 16:11:00,3.80482,3.80623,3.79604,3.80623,6760000.0
2007-06-01 16:12:00,3.80842,3.80842,3.8,3.8,5260000.0
2007-06-01 16:13:00,3.80133,3.80656,3.79587,3.80328,7140000.0
2007-06-01 16:14:00,3.80656,3.80726,3.80189,3.80189,4510000.0
2007-06-01 16:15:00,3.79837,3.80156,3.79541,3.80156,5260000.0
2007-06-01 16:16:00,3.80315,3.80535,3.79882,3.80104,7890000.0
2007-06-01 16:17:00,3.80088,3.80763,3.80088,3.80638,4510000.0
2007-06-01 16:18:00,3.8047,3.80702,3.79897,3.80566,6010000.0
2007-06-01 16:19:00,3.79813,3.80666,3.79813,3.80144,4510000.0
2007-06-01 16:20:00,3.79923,3.80599,3.78611,3.80008,4510000.0
2007-06-01 16:21:00,3.80573,3.80573,3.79713,3.80491,5260000.0
2007-06-01 16:22:00,3.80493,3.80731,3.79985,3.80499,6390000.0
2007-06-01 16:23:00,3.80359,3.81199,3.80013,3.80623,7520000.0
2007-06-01 16:24:00,3.80474,3.80595,3.80131,3.80393,6010000.0
2007-06-01 16:25:00,3.80154,3.80429,3.79368,3.80276,4510000.0
2007-06-01 16:26:00,3.8045,3.80557,3.79686,3.80557,5640000.0
2007-06-01 16:27:00,3.80168,3.8079,3.79738,3.8062,7510000.0
2007-06-01 16:28:00,3.80607,3.80607,3.79679,3.79679,5250000.0
2007-06-01 16:29:00,3.79842,3.80878,3.79842,3.80577,4900000.0
2007-06-01 16:30:00,3.80069,3.80309,3.79431,3.79843,9410000.0
2007-06-01 16:31:00,3.80537,3.80713,3.79865,3.80223,6760000.0
2007-06-01 16:32:00,3.80575,3.80663,3.7997,3.80623,6760000.0
2007-06-01 16:33:00,3.80551,3.80596,3.80081,3.80202,4140000.0
2007-06-01 16:34:00,3.80626,3.8067,3.79902,3.80077,5640000.0
2007-06-01 16:35:00,3.80029,3.80571,3.78992,3.79812,4880000.0
2007-06-01 16:36:00,3.80397,3.8065,3.79892,3.8058,4510000.0
2007-06-01 16:37:00,3.80582,3.80645,3.80397,3.80637,7500000.0
2007-06-01 16:38:00,3.80538,3.80739,3.79647,3.80172,7510000.0
2007-06-01 16:39:00,3.80756,3.80756,3.79742,3.80218,4510000.0
2007-06-01 16:40:00,3.80345,3.80516,3.79387,3.80181,4880000.0
2007-06-01 16:41:00,3.80653,3.80756,3.79775,3.80614,4140000.0
2007-06-01 16:42:00,3.80072,3.8078,3.80054,3.80684,4510000.0
2007-06-01 16:43:00,3.80613,3.80838,3.79884,3.79892,4890000.0
2007-06-01 16:44:00,3.80679,3.80679,3.79987,3.80216,5260000.0
2007-06-01 16:45:00,3.80588,3.80588,3.78742,3.79286,12380000.0
2007-06-01 16:46:00,3.80664,3.80744,3.80154,3.80381,5260000.0
2007-06-01 16:47:00,3.80638,3.80638,3.79568,3.80554,7880000.0
2007-06-01 16:48:00,3.80569,3.80644,3.79674,3.80637,6400000.0
2007-06-01 16:49:00,3.8046,3.81092,3.79862,3.80224,5270000.0
2007-06-01 16:50:00,3.80144,3.80536,3.78835,3.80536,4520000.0
2007-06-01 16:51:00,3.8043,3.80552,3.79691,3.80524,6380000.0
2007-06-01 16:52:00,3.79997,3.80588,3.79629,3.79629,5630000.0
2007-06-01 16:53:00,3.80426,3.80452,3.79359,3.80268,6390000.0
2007-06-01 16:54:00,3.80605,3.80605,3.79734,3.79946,6760000.0
2007-06-01 16:55:00,3.79973,3.80446,3.7861,3.78891,3770000.0
2007-06-01 16:56:00,3.79956,3.80381,3.79196,3.79662,6760000.0
2007-06-01 16:57:00,3.79083,3.8021,3.79083,3.79151,6390000.0
2007-06-01 16:58:00,3.80316,3.80316,3.79902,3.80263,5260000.0
2007-06-01 16:59:00,3.80276,3.80286,3.79574,3.80089,7140000.0
2007-06-01 17:00:00,3.80117,3.80117,3.79188,3.80074,6010000.0
2007-06-01 17:01:00,3.80255,3.80255,3.78519,3.79297,4520000.0
2007-06-01 17:02:00,3.79816,3.79816,3.78867,3.79775,3010000.0
2007-06-01 17:03:00,3.7918,3.79839,3.78903,3.79523,7510000.0
2007-06-01 17:04:00,3.79931,3.79942,3.7902,3.7902,6770000.0
2007-06-01 17:05:00,3.79974,3.80044,3.7902,3.79649,6010000.0
2007-06-01 17:06:00,3.79623,3.79868,3.78423,3.79868,5640000.0
2007-06-01 17:07:00,3.795,3.79923,3.79365,3.79866,5630000.0
2007-06-01 17:08:00,3.79891,3.80017,3.78843,3.79489,4520000.0
2007-06-01 17:09:00,3.79897,3.80021,3.79486,3.80021,7510000.0
2007-06-01 17:10:00,3.7943,3.79937,3.79202,3.79467,7510000.0
2007-06-01 17:11:00,3.7934,3.79854,3.78199,3.79854,6760000.0
2007-06-01 17:12:00,3.80004,3.80004,3.79472,3.79477,4510000.0
2007-06-01 17:13:00,3.79795,3.79795,3.78867,3.79739,4140000.0
2007-06-01 17:14:00,3.79901,3.80054,3.79231,3.79864,5640000.0
2007-06-01 17:15:00,3.79671,3.79964,3.79441,3.79441,5640000.0
2007-06-01 17:16:00,3.79324,3.79636,3.77978,3.79212,6020000.0
2007-06-01 17:17:00,3.79233,3.79928,3.78959,3.79322,5270000.0
2007-06-01 17:18:00,3.79805,3.79805,3.78854,3.79482,5260000.0
2007-06-01 17:19:00,3.79797,3.79822,3.78903,3.79822,6380000.0
2007-06-01 17:20:00,3.79441,3.79784,3.79079,3.79079,4140000.0
2007-06-01 17:21:00,3.79445,3.79445,3.78672,3.79302,6380000.0
2007-06-01 17:22:00,3.79889,3.79889,3.79305,3.79801,7890000.0
2007-06-01 17:23:00,3.79745,3.79864,3.79185,3.798,6380000.0
2007-06-01 17:24:00,3.79422,3.79887,3.79269,3.79412,5260000.0
2007-06-01 17:25:00,3.78963,3.79933,3.78963,3.79702,7140000.0
2007-06-01 17:26:00,3.7945,3.79646,3.78777,3.79332,5630000.0
2007-06-01 17:27:00,3.79745,3.79745,3.78686,3.79444,6000000.0
2007-06-01 17:28:00,3.79527,3.79578,3.7822,3.79524,9390000.0
2007-06-01 17:29:00,3.79807,3.79905,3.79137,3.79827,6770000.0
2007-06-01 17:30:00,3.79573,3.79573,3.7843,3.79245,15790000.0
2007-06-01 17:31:00,3.79268,3.79671,3.78969,3.78969,4140000.0
2007-06-01 17:32:00,3.79657,3.79758,3.78838,3.79758,5630000.0
2007-06-01 17:33:00,3.79055,3.79654,3.78855,3.7947,6760000.0
2007-06-01 17:34:00,3.7872,3.79184,3.78652,3.78652,4890000.0
2007-06-01 17:35:00,3.79607,3.79766,3.78813,3.79171,7880000.0
2007-06-01 17:36:00,3.78951,3.79175,3.78415,3.78473,4880000.0
2007-06-01 17:37:00,3.79164,3.79357,3.78445,3.79307,6010000.0
2007-06-01 17:38:00,3.79574,3.796,3.7908,3.79445,6770000.0
2007-06-01 17:39:00,3.79264,3.79724,3.78759,3.79663,9020000.0
2007-06-01 17:40:00,3.79159,3.79528,3.78566,3.79378,6760000.0
2007-06-01 17:41:00,3.78712,3.79105,3.78386,3.78916,4510000.0
2007-06-01 17:42:00,3.79101,3.79686,3.78765,3.7903,6000000.0
2007-06-01 17:43:00,3.79389,3.79431,3.78782,3.79431,3770000.0
2007-06-01 17:44:00,3.79561,3.79561,3.7882,3.79329,5650000.0
2007-06-01 17:45:00,3.78969,3.7958,3.78542,3.79148,13150000.0
2007-06-01 17:46:00,3.79392,3.7943,3.78023,3.79158,4900000.0
2007-06-01 17:47:00,3.79032,3.79564,3.78692,3.7942,6390000.0
2007-06-01 17:48:00,3.79523,3.79642,3.7858,3.79361,10150000.0
2007-06-01 17:49:00,3.79484,3.79484,3.78403,3.78521,7510000.0
2007-06-01 17:50:00,3.7954,3.80089,3.78601,3.79511,7140000.0
2007-06-01 17:51:00,3.79308,3.79325,3.77893,3.78204,8640000.0
2007-06-01 17:52:00,3.78493,3.79492,3.78493,3.79463,4890000.0
2007-06-01 17:53:00,3.79347,3.79493,3.78552,3.79342,5260000.0
2007-06-01 17:54:00,3.78804,3.79408,3.78606,3.79408,5630000.0
2007-06-01 17:55:00,3.78872,3.79358,3.78716,3.79183,6390000.0
2007-06-01 17:56:00,3.78152,3.78183,3.77677,3.78152,7510000.0
2007-06-01 17:57:00,3.79315,3.79382,3.78433,3.79368,7510000.0
2007-06-01 17:58:00,3.79364,3.7938,3.78931,3.78931,5260000.0
2007-06-01 17:59:00,3.79007,3.79357,3.78384,3.79302,5260000.0
2007-06-01 18:00:00,3.79414,3.795,3.7844,3.79388,12390000.0
2007-06-01 18:01:00,3.7928,3.793,3.78035,3.793,5630000.0
2007-06-01 18:02:00,3.78972,3.79751,3.78972,3.79543,4880000.0
2007-06-01 18:03:00,3.78732,3.79278,3.7845,3.79225,6010000.0
2007-06-01 18:04:00,3.78512,3.79563,3.78512,3.79423,4880000.0
2007-06-01 18:05:00,3.78549,3.795,3.78549,3.79445,4880000.0
2007-06-01 18:06:00,3.78401,3.79092,3.77435,3.78888,6400000.0
2007-06-01 18:07:00,3.7914,3.79438,3.79077,3.79077,4510000.0
2007-06-01 18:08:00,3.79234,3.79597,3.78456,3.79099,5260000.0
2007-06-01 18:09:00,3.79496,3.79496,3.78287,3.78492,6390000.0
2007-06-01 18:10:00,3.79163,3.79246,3.78397,3.78428,4880000.0
2007-06-01 18:11:00,3.78473,3.79253,3.77872,3.78296,4140000.0
2007-06-01 18:12:00,3.79447,3.79466,3.78929,3.79388,7510000.0
2007-06-01 18:13:00,3.79432,3.79432,3.78431,3.78837,5250000.0
2007-06-01 18:14:00,3.79457,3.79485,3.78468,3.79485,4510000.0
2007-06-01 18:15:00,3.79529,3.79532,3.78876,3.7944,12760000.0
2007-06-01 18:17:00,3.77804,3.78077,3.77478,3.77478,6390000.0
2007-06-01 18:19:00,3.79324,3.79679,3.78628,3.79027,5260000.0
2007-06-01 18:20:00,3.78397,3.79356,3.7837,3.79322,3770000.0
2007-06-01 18:21:00,3.79342,3.79344,3.78452,3.79344,4520000.0
2007-06-01 18:22:00,3.78225,3.79368,3.77959,3.79368,5630000.0
2007-06-01 18:23:00,3.79187,3.79187,3.78184,3.78308,9020000.0
2007-06-01 18:24:00,3.79325,3.79423,3.78867,3.79272,4890000.0
2007-06-01 18:25:00,3.79111,3.79521,3.78951,3.79082,6390000.0
2007-06-01 18:26:00,3.79544,3.79639,3.78601,3.79459,6750000.0
2007-06-01 18:27:00,3.79151,3.79151,3.77835,3.78313,4510000.0
2007-06-01 18:28:00,3.79403,3.79588,3.79027,3.79277,5630000.0
2007-06-01 18:29:00,3.79594,3.79756,3.79023,3.79023,7130000.0
2007-06-01 18:30:00,3.78863,3.80079,3.78863,3.79435,12770000.0
2007-06-01 18:31:00,3.78941,3.79769,3.78909,3.78909,6000000.0
2007-06-01 18:32:00,3.79221,3.79221,3.78084,3.78156,4510000.0
2007-06-01 18:33:00,3.7948,3.79548,3.78598,3.79214,4510000.0
2007-06-01 18:34:00,3.79358,3.79358,3.78264,3.78456,4890000.0
2007-06-01 18:35:00,3.7916,3.79264,3.78371,3.78371,6010000.0
2007-06-01 18:36:00,3.79376,3.79376,3.78572,3.78846,7140000.0
2007-06-01 18:37:00,3.7891,3.79165,3.77959,3.78928,4880000.0
2007-06-01 18:38:00,3.79401,3.79401,3.78348,3.78802,7880000.0
2007-06-01 18:39:00,3.79279,3.79388,3.78291,3.78944,4140000.0
2007-06-01 18:40:00,3.79528,3.79547,3.78513,3.78875,5260000.0
2007-06-01 18:41:00,3.78746,3.79334,3.78298,3.79207,4900000.0
2007-06-01 18:42:00,3.78877,3.79295,3.77501,3.78904,4890000.0
2007-06-01 18:43:00,3.79357,3.79357,3.78679,3.79332,6030000.0
2007-06-01 18:44:00,3.79386,3.7949,3.78803,3.78803,5260000.0
2007-06-01 18:45:00,3.79354,3.79683,3.78448,3.78875,15410000.0
2007-06-01 18:46:00,3.78249,3.79138,3.78229,3.78229,5260000.0
2007-06-01 18:47:00,3.78402,3.79105,3.7799,3.79105,5630000.0
2007-06-01 18:48:00,3.78916,3.79603,3.78669,3.79333,11280000.0
2007-06-01 18:49:00,3.79316,3.79356,3.78804,3.79209,7150000.0
2007-06-01 18:50:00,3.78864,3.79408,3.78739,3.78739,5630000.0
2007-06-01 18:51:00,3.79307,3.79438,3.78427,3.78427,7130000.0
2007-06-01 18:52:00,3.79176,3.79176,3.77642,3.77847,7140000.0
2007-06-01 18:53:00,3.79323,3.79337,3.78373,3.79214,7880000.0
2007-06-01 18:54:00,3.79467,3.79611,3.78968,3.79432,7140000.0
2007-06-01 18:55:00,3.79288,3.79408,3.78423,3.7937,7140000.0
2007-06-01 18:56:00,3.78337,3.79658,3.78337,3.79,4900000.0
2007-06-01 18:57:00,3.78879,3.78951,3.77791,3.78901,5270000.0
2007-06-01 18:58:00,3.79353,3.79385,3.78672,3.78861,6400000.0
2007-06-01 18:59:00,3.78722,3.79486,3.78449,3.78809,6390000.0
2007-06-01 19:00:00,3.78358,3.79567,3.78358,3.79078,5260000.0
2007-06-01 19:01:00,3.78866,3.79414,3.78482,3.79414,6000000.0
2007-06-01 19:02:00,3.78577,3.79148,3.77885,3.79148,7140000.0
2007-06-01 19:03:00,3.7893,3.79716,3.78612,3.79311,7880000.0
2007-06-01 19:04:00,3.79334,3.79334,3.78164,3.78881,4890000.0
2007-06-01 19:06:00,3.79057,3.79288,3.78202,3.79207,6760000.0
2007-06-01 19:07:00,3.77716,3.77987,3.77093,3.77909,4510000.0
2007-06-01 19:08:00,3.79374,3.79374,3.78639,3.78667,4890000.0
2007-06-01 19:09:00,3.79193,3.79266,3.78814,3.78814,6390000.0
2007-06-01 19:10:00,3.78929,3.79334,3.78766,3.79221,7130000.0
2007-06-01 19:11:00,3.78341,3.79063,3.78341,3.79061,6400000.0
2007-06-01 19:12:00,3.78397,3.79303,3.78188,3.78986,8630000.0
2007-06-01 19:13:00,3.79391,3.79484,3.78769,3.79426,6380000.0
2007-06-01 19:15:00,3.79342,3.79363,3.78402,3.78862,11260000.0
2007-06-01 19:16:00,3.79066,3.79432,3.78918,3.78918,5250000.0
2007-06-01 19:17:00,3.78837,3.79157,3.77995,3.79157,6020000.0
2007-06-01 19:18:00,3.78542,3.78851,3.77884,3.77925,6770000.0
2007-06-01 19:19:00,3.78942,3.78942,3.77914,3.77925,4140000.0
2007-06-01 19:22:00,3.78487,3.78859,3.77659,3.7799,6400000.0
2007-06-01 19:23:00,3.77921,3.78781,3.77503,3.78781,4890000.0
2007-06-01 19:24:00,3.78847,3.78982,3.78041,3.78456,4890000.0
2007-06-01 19:25:00,3.78798,3.78798,3.77609,3.7866,4140000.0
2007-06-01 19:26:00,3.78423,3.79089,3.7783,3.78588,5650000.0
2007-06-01 19:28:00,3.77422,3.77983,3.77422,3.77952,4890000.0
2007-06-01 19:31:00,3.77965,3.78859,3.77965,3.7844,4150000.0
2007-06-01 19:32:00,3.78212,3.78908,3.77782,3.78908,2660000.0
2007-06-01 19:33:00,3.76728,3.77873,3.76728,3.77709,4890000.0
2007-06-01 19:35:00,3.7835,3.78872,3.77806,3.78872,5290000.0
2007-06-01 19:36:00,3.78919,3.79014,3.78069,3.78968,6020000.0
2007-06-01 19:37:00,3.79017,3.79026,3.78064,3.78624,3400000.0
2007-06-01 19:38:00,3.78812,3.78873,3.77701,3.78873,6770000.0
2007-06-01 19:39:00,3.79006,3.79411,3.78352,3.78453,7130000.0
2007-06-01 19:41:00,3.78283,3.79214,3.78221,3.78575,5630000.0
2007-06-01 19:43:00,3.78942,3.79024,3.78494,3.78871,8630000.0
2007-06-01 19:44:00,3.78882,3.78887,3.78343,3.78461,9040000.0
2007-06-01 19:45:00,3.78402,3.78652,3.77532,3.77938,6780000.0
2007-06-01 19:47:00,3.78518,3.79062,3.78112,3.78378,8630000.0
2007-06-01 19:48:00,3.78951,3.79018,3.77876,3.7872,6010000.0
2007-06-01 19:49:00,3.78608,3.79148,3.77881,3.79148,7140000.0
2007-06-01 19:50:00,3.778,3.78917,3.778,3.78638,6770000.0
2007-06-01 19:51:00,3.77875,3.78824,3.77875,3.78332,3380000.0
2007-06-01 19:52:00,3.78358,3.79047,3.78358,3.78841,3770000.0
2007-06-01 19:53:00,3.78537,3.78632,3.77783,3.78632,3770000.0
2007-06-01 19:55:00,3.78677,3.78995,3.77801,3.78903,5650000.0
2007-06-01 19:56:00,3.78742,3.78823,3.78312,3.78726,4510000.0
2007-06-01 19:57:00,3.7839,3.78995,3.77928,3.78473,4520000.0
2007-06-01 19:58:00,3.7826,3.78644,3.7749,3.78644,6760000.0
2007-06-01 19:59:00,3.78768,3.78791,3.778,3.77832,4880000.0
2007-06-01 20:00:00,3.7796,3.7897,3.7787,3.78875,7140000.0
2007-06-01 20:01:00,3.7846,3.78712,3.77762,3.78293,4880000.0
2007-06-01 20:02:00,3.78617,3.78756,3.77691,3.78756,3770000.0
2007-06-01 20:03:00,3.78367,3.78524,3.77285,3.7731,6760000.0
2007-06-01 20:04:00,3.77854,3.78788,3.77854,3.78602,6010000.0
2007-06-01 20:08:00,3.7838,3.78457,3.76841,3.76841,5270000.0
2007-06-01 20:10:00,3.79072,3.79103,3.78542,3.78943,1890000.0
2007-06-01 20:13:00,3.76812,3.77757,3.76812,3.77757,3000000.0
2007-06-01 20:15:00,3.77599,3.7869,3.77599,3.7869,4510000.0
2007-06-01 20:16:00,3.78626,3.78742,3.78411,3.78686,4890000.0
2007-06-01 20:17:00,3.78754,3.79048,3.78681,3.78681,2630000.0
2007-06-01 20:18:00,3.773,3.78858,3.77084,3.78344,14310000.0
2007-06-01 20:19:00,3.78875,3.78875,3.77674,3.78297,3760000.0
2007-06-01 20:21:00,3.78282,3.78934,3.78185,3.78294,10880000.0
2007-06-01 20:23:00,3.76722,3.77798,3.76722,3.77798,11680000.0
2007-06-01 20:24:00,3.78324,3.78737,3.78324,3.78737,1130000.0
2007-06-01 20:25:00,3.78875,3.7889,3.78875,3.78887,2640000.0
2007-06-01 20:26:00,3.78754,3.78754,3.77952,3.78466,1880000.0
2007-06-01 20:28:00,3.78683,3.78884,3.77721,3.78884,6000000.0
2007-06-01 20:29:00,3.78836,3.78917,3.77969,3.78881,11260000.0
2007-06-01 20:33:00,3.78433,3.79,3.77807,3.77995,5630000.0
2007-06-01 20:34:00,3.78315,3.78826,3.77899,3.78351,6010000.0
2007-06-01 20:35:00,3.78197,3.78775,3.78194,3.78348,5250000.0
2007-06-01 20:36:00,3.7866,3.78828,3.78288,3.78288,4510000.0
2007-06-01 20:37:00,3.78809,3.78809,3.77828,3.78352,4890000.0
2007-06-01 20:39:00,3.78178,3.78735,3.78124,3.78735,5630000.0
2007-06-01 20:40:00,3.78565,3.79099,3.78442,3.78809,6400000.0
2007-06-01 20:41:00,3.78781,3.78848,3.77864,3.78757,4510000.0
2007-06-01 20:42:00,3.7882,3.78824,3.78754,3.78789,3380000.0
2007-06-01 20:43:00,3.78651,3.78765,3.7789,3.78698,5640000.0
2007-06-01 20:44:00,3.78193,3.78796,3.77972,3.78775,3400000.0
2007-06-01 20:45:00,3.78298,3.78762,3.78298,3.78354,4130000.0
2007-06-01 20:46:00,3.78603,3.78844,3.77803,3.78844,6020000.0
2007-06-01 20:48:00,3.7846,3.78902,3.78338,3.78834,7880000.0
2007-06-01 20:49:00,3.78137,3.78496,3.78126,3.78363,4500000.0
2007-06-01 20:50:00,3.78548,3.78916,3.78425,3.78699,4520000.0
2007-06-01 20:51:00,3.78735,3.78856,3.7829,3.78784,6780000.0
2007-06-01 20:52:00,3.78422,3.79165,3.78422,3.79165,4880000.0
2007-06-01 20:54:00,3.7773,3.77852,3.77322,3.77322,5260000.0
2007-06-01 20:55:00,3.78842,3.78908,3.78842,3.78908,760000.0
2007-06-01 20:56:00,3.79053,3.79107,3.78158,3.78591,6010000.0
2007-06-01 20:57:00,3.78541,3.79116,3.78214,3.78995,7140000.0
2007-06-01 20:58:00,3.7844,3.7886,3.77719,3.7886,6000000.0
2007-06-01 20:59:00,3.78726,3.78726,3.77806,3.78365,7140000.0
2007-06-01 21:00:00,3.78499,3.79049,3.7814,3.79049,3390000.0
2007-06-01 21:01:00,3.78767,3.78767,3.78767,3.78767,750000.0
2007-06-01 21:02:00,3.78098,3.79055,3.78098,3.79055,4890000.0
2007-06-01 21:03:00,3.78433,3.78983,3.78001,3.78839,6400000.0
2007-06-01 21:04:00,3.78753,3.78753,3.77644,3.77883,6380000.0
2007-06-01 21:05:00,3.78998,3.79141,3.78658,3.78843,4540000.0
2007-06-01 21:06:00,3.78436,3.79016,3.7833,3.78671,4140000.0
2007-06-01 21:07:00,3.78954,3.79024,3.78069,3.78932,4510000.0
2007-06-01 21:08:00,3.78496,3.79054,3.77954,3.79054,13160000.0
2007-06-01 21:09:00,3.78886,3.78886,3.77627,3.78028,5260000.0
2007-06-01 21:11:00,3.7829,3.79076,3.7829,3.78321,3770000.0
2007-06-01 21:12:00,3.78389,3.78961,3.7831,3.7831,4140000.0
2007-06-01 21:13:00,3.79082,3.79082,3.78389,3.78756,2640000.0
2007-06-01 21:14:00,3.77344,3.77898,3.77152,3.77692,9410000.0
2007-06-01 21:16:00,3.78633,3.78658,3.78633,3.78658,1130000.0
2007-06-01 21:17:00,3.78997,3.78997,3.7889,3.7889,1500000.0
2007-06-01 21:18:00,3.79163,3.79176,3.78433,3.78619,5270000.0
2007-06-01 21:19:00,3.78494,3.78709,3.78141,3.78482,3380000.0
2007-06-01 21:20:00,3.78977,3.78977,3.78659,3.78703,1880000.0
2007-06-01 21:21:00,3.78572,3.79111,3.78557,3.78586,8660000.0
2007-06-01 21:22:00,3.78864,3.7933,3.78645,3.78667,4510000.0
2007-06-01 21:24:00,3.77722,3.78298,3.77222,3.78298,10150000.0
2007-06-01 21:25:00,3.79096,3.79096,3.78518,3.78996,6020000.0
2007-06-01 21:26:00,3.78181,3.79076,3.78139,3.78601,3390000.0
2007-06-01 21:27:00,3.78596,3.7893,3.78139,3.78552,4510000.0
2007-06-01 21:28:00,3.78954,3.78954,3.78151,3.78944,1880000.0
2007-06-01 21:29:00,3.77632,3.77632,3.77632,3.77632,750000.0
2007-06-01 21:30:00,3.78358,3.79111,3.78358,3.78654,1510000.0
2007-06-01 21:33:00,3.78607,3.79073,3.78607,3.79073,1130000.0
2007-06-01 21:34:00,3.77506,3.77962,3.77012,3.77958,4510000.0
2007-06-01 21:35:00,3.78932,3.79053,3.78521,3.78521,4890000.0
2007-06-01 21:37:00,3.7904,3.7904,3.77928,3.78543,4890000.0
2007-06-01 21:38:00,3.78573,3.78573,3.78166,3.78166,1130000.0
2007-06-01 21:39:00,3.78086,3.78883,3.77794,3.78115,5250000.0
2007-06-01 21:40:00,3.78633,3.78951,3.7803,3.78482,7510000.0
2007-06-01 21:41:00,3.78091,3.78601,3.78057,3.78601,1880000.0
2007-06-01 21:42:00,3.79208,3.79447,3.78307,3.78307,6770000.0
2007-06-01 21:44:00,3.78052,3.78052,3.77112,3.77112,5270000.0
2007-06-01 21:45:00,3.78543,3.79323,3.78543,3.79323,3380000.0
2007-06-01 21:46:00,3.78697,3.79448,3.78247,3.79278,11310000.0
2007-06-01 21:47:00,3.78686,3.79018,3.78263,3.78998,2630000.0
2007-06-01 21:49:00,3.7905,3.7905,3.78211,3.78384,3390000.0
2007-06-01 21:50:00,3.78086,3.78087,3.77505,3.78087,3760000.0
2007-06-01 21:52:00,3.78594,3.79248,3.78504,3.78589,9770000.0
2007-06-01 21:54:00,3.78578,3.79258,3.78487,3.78631,8660000.0
2007-06-01 21:55:00,3.77957,3.77957,3.77418,3.77948,4140000.0
2007-06-01 21:56:00,3.7907,3.79203,3.78608,3.78778,3010000.0
2007-06-01 21:57:00,3.79231,3.79346,3.7883,3.78983,2630000.0
2007-06-01 21:58:00,3.79096,3.79212,3.78843,3.79053,4140000.0
2007-06-01 21:59:00,3.78752,3.79467,3.78383,3.79345,12420000.0
2007-06-01 22:00:00,3.77227,3.79067,3.77227,3.79067,3380000.0
2007-06-01 22:01:00,3.78064,3.78993,3.7784,3.78729,5650000.0
2007-06-01 22:03:00,3.78534,3.79023,3.78006,3.79023,6020000.0
2007-06-01 22:04:00,3.78103,3.79055,3.78103,3.78253,3380000.0
2007-06-01 22:05:00,3.78937,3.78937,3.77535,3.78682,4510000.0
2007-06-01 22:06:00,3.78986,3.79091,3.78119,3.78586,1890000.0
2007-06-01 22:08:00,3.78017,3.79024,3.78017,3.78645,3020000.0
2007-06-01 22:09:00,3.79178,3.79202,3.78427,3.78538,3400000.0
2007-06-01 22:10:00,3.77785,3.78734,3.77432,3.78021,4510000.0
2007-06-01 22:11:00,3.78637,3.7906,3.78637,3.78813,3390000.0
2007-06-01 22:12:00,3.79118,3.79164,3.78364,3.78762,6390000.0
2007-06-01 22:13:00,3.79018,3.79018,3.77886,3.78363,4150000.0
2007-06-01 22:15:00,3.78161,3.7855,3.78044,3.7855,2270000.0
2007-06-01 22:17:00,3.79056,3.79056,3.78145,3.78145,5270000.0
2007-06-01 22:18:00,3.79117,3.79117,3.78286,3.78734,4140000.0
2007-06-01 22:20:00,3.78888,3.78888,3.77411,3.7857,3380000.0
2007-06-01 22:21:00,3.78553,3.79035,3.78126,3.79,2640000.0
2007-06-01 22:22:00,3.78577,3.79211,3.78169,3.78568,13500000.0
2007-06-01 22:23:00,3.7913,3.79187,3.78696,3.78696,3380000.0
2007-06-01 22:25:00,3.78494,3.78902,3.77994,3.78902,5250000.0
2007-06-01 22:26:00,3.7864,3.79385,3.7833,3.78696,4880000.0
2007-06-01 22:27:00,3.79048,3.79223,3.7867,3.7915,4140000.0
2007-06-01 22:28:00,3.79019,3.79118,3.79019,3.79118,1500000.0
2007-06-01 22:29:00,3.78196,3.79136,3.78196,3.78903,6390000.0
2007-06-01 22:30:00,3.78367,3.79068,3.77654,3.78593,8640000.0
2007-06-01 22:31:00,3.78696,3.79098,3.78202,3.78699,5260000.0
2007-06-01 22:32:00,3.78512,3.79295,3.78284,3.79041,4900000.0
2007-06-01 22:35:00,3.78214,3.78895,3.78119,3.78364,3780000.0
2007-06-01 22:36:00,3.78986,3.78986,3.78357,3.78357,2630000.0
2007-06-01 22:37:00,3.79142,3.79142,3.78995,3.78995,1880000.0
2007-06-01 22:38:00,3.79148,3.79148,3.79066,3.79077,5270000.0
2007-06-01 22:39:00,3.79163,3.79254,3.78538,3.79229,4140000.0
2007-06-01 22:40:00,3.78797,3.78797,3.77657,3.78574,4880000.0
2007-06-01 22:41:00,3.79067,3.79142,3.78232,3.79142,4130000.0
2007-06-01 22:44:00,3.79161,3.79161,3.78182,3.7913,6020000.0
2007-06-01 22:45:00,3.78698,3.79,3.7763,3.79,6030000.0
2007-06-01 22:46:00,3.78664,3.79063,3.7861,3.7861,1140000.0
2007-06-01 22:47:00,3.78736,3.79186,3.78652,3.78652,4130000.0
2007-06-01 22:50:00,3.78544,3.79077,3.77922,3.78449,11310000.0
2007-06-01 22:51:00,3.78758,3.79375,3.78758,3.79188,2650000.0
2007-06-01 22:54:00,3.79169,3.79169,3.78875,3.78875,1880000.0
2007-06-01 22:55:00,3.79141,3.79141,3.7796,3.7796,5260000.0
2007-06-01 22:56:00,3.78919,3.79264,3.78919,3.79194,7510000.0
2007-06-01 22:57:00,3.78332,3.79272,3.78332,3.79129,10150000.0
2007-06-01 22:58:00,3.79196,3.79196,3.79196,3.79196,750000.0
2007-06-01 22:59:00,3.79048,3.79372,3.78878,3.78878,1880000.0
2007-06-03 23:00:00,3.79235,3.79235,3.78635,3.78822,6000000.0
2007-06-03 23:03:00,3.78909,3.78982,3.78502,3.78966,6750000.0
2007-06-03 23:04:00,3.78865,3.79014,3.78454,3.79014,5250000.0
2007-06-03 23:07:00,3.78576,3.79063,3.78526,3.78536,5250000.0
2007-06-03 23:08:00,3.78356,3.78799,3.77723,3.78377,10880000.0
2007-06-03 23:09:00,3.78681,3.79045,3.78506,3.78506,5630000.0
2007-06-03 23:12:00,3.79083,3.79142,3.78149,3.78934,6390000.0
2007-06-03 23:13:00,3.78165,3.78907,3.78165,3.78907,5640000.0
2007-06-03 23:14:00,3.78359,3.78992,3.78024,3.78625,4520000.0
2007-06-03 23:15:00,3.78991,3.79049,3.78435,3.78889,11290000.0
2007-06-03 23:16:00,3.7886,3.78888,3.78319,3.78461,7920000.0
2007-06-03 23:18:00,3.78739,3.78802,3.77752,3.78802,5250000.0
2007-06-03 23:19:00,3.78463,3.79166,3.78463,3.78537,9770000.0
2007-06-03 23:22:00,3.78495,3.78599,3.78495,3.78599,1130000.0
2007-06-03 23:23:00,3.77308,3.77857,3.77308,3.77322,10880000.0
2007-06-03 23:29:00,3.78073,3.78967,3.78073,3.78967,1500000.0
2007-06-03 23:30:00,3.78743,3.79085,3.78368,3.78368,2250000.0
2007-06-03 23:31:00,3.78987,3.79101,3.77928,3.79101,7500000.0
2007-06-03 23:33:00,3.77709,3.77848,3.76893,3.77205,3010000.0
2007-06-03 23:34:00,3.78375,3.79019,3.78375,3.79019,2630000.0
2007-06-03 23:35:00,3.78135,3.79132,3.78135,3.79038,2640000.0
2007-06-03 23:37:00,3.78425,3.79076,3.78425,3.78476,6020000.0
2007-06-03 23:38:00,3.78052,3.78083,3.77022,3.77093,7530000.0
2007-06-03 23:39:00,3.78614,3.7921,3.78598,3.79084,8270000.0
2007-06-03 23:41:00,3.79049,3.79052,3.78969,3.79049,3760000.0
2007-06-03 23:42:00,3.7893,3.7898,3.78404,3.7898,6000000.0
2007-06-03 23:43:00,3.78887,3.78887,3.7785,3.78488,4880000.0
2007-06-03 23:45:00,3.78534,3.78898,3.78198,3.78832,2640000.0
2007-06-03 23:46:00,3.79058,3.79079,3.78415,3.79057,4140000.0
2007-06-03 23:47:00,3.79031,3.79031,3.78347,3.78917,4140000.0
2007-06-03 23:48:00,3.76912,3.77868,3.76912,3.77808,4140000.0
2007-06-03 23:49:00,3.78819,3.79026,3.78227,3.79026,4520000.0
2007-06-03 23:51:00,3.78072,3.79024,3.78072,3.79024,2260000.0
2007-06-03 23:52:00,3.7854,3.78646,3.78459,3.78478,4140000.0
2007-06-03 23:53:00,3.78428,3.78999,3.77808,3.78999,15010000.0
2007-06-03 23:54:00,3.77886,3.78128,3.77886,3.78128,1500000.0
2007-06-03 23:55:00,3.78596,3.78596,3.78596,3.78596,750000.0
2007-06-03 23:56:00,3.7858,3.79044,3.78516,3.78954,6770000.0
2007-06-03 23:57:00,3.7852,3.79014,3.78423,3.78494,8290000.0
2007-06-03 23:58:00,3.78969,3.78969,3.78382,3.78426,7510000.0
2007-06-03 23:59:00,3.78935,3.78974,3.77888,3.78819,5640000.0
2007-06-04 00:00:00,3.78482,3.78975,3.7847,3.7849,8660000.0
2007-06-04 00:03:00,3.78566,3.79314,3.78566,3.78589,9770000.0
2007-06-04 00:04:00,3.78984,3.78984,3.77823,3.78463,6770000.0
2007-06-04 00:05:00,3.78477,3.79086,3.77974,3.79074,13900000.0
2007-06-04 00:06:00,3.78587,3.7901,3.78484,3.78484,2270000.0
2007-06-04 00:08:00,3.78593,3.78963,3.78412,3.78958,7920000.0
2007-06-04 00:09:00,3.783,3.78503,3.77157,3.77157,4920000.0
2007-06-04 00:10:00,3.78173,3.79059,3.78173,3.78637,2640000.0
2007-06-04 00:12:00,3.78626,3.7909,3.78555,3.78905,6380000.0
2007-06-04 00:13:00,3.78495,3.79224,3.7846,3.7846,10880000.0
2007-06-04 00:14:00,3.77986,3.77986,3.77609,3.77979,2250000.0
2007-06-04 00:16:00,3.78957,3.78957,3.78585,3.78585,760000.0
2007-06-04 00:17:00,3.79077,3.79288,3.78467,3.79127,6390000.0
2007-06-04 00:18:00,3.78978,3.79042,3.78102,3.78599,7150000.0
2007-06-04 00:19:00,3.77248,3.77248,3.77248,3.77248,380000.0
2007-06-04 00:21:00,3.78803,3.792,3.78208,3.78998,4510000.0
2007-06-04 00:24:00,3.77477,3.77862,3.76912,3.77777,7130000.0
2007-06-04 00:27:00,3.77932,3.78841,3.77534,3.78841,5270000.0
2007-06-04 00:28:00,3.77985,3.78857,3.77758,3.78738,4520000.0
2007-06-04 00:29:00,3.78008,3.78924,3.77262,3.77262,5260000.0
2007-06-04 00:30:00,3.78105,3.79235,3.78079,3.78527,5640000.0
2007-06-04 00:34:00,3.77308,3.77857,3.77308,3.77322,11250000.0
2007-06-04 00:36:00,3.78433,3.79208,3.78433,3.79071,4140000.0
2007-06-04 00:37:00,3.78975,3.79244,3.78618,3.79052,3400000.0
2007-06-04 00:38:00,3.78554,3.78933,3.78554,3.78933,4140000.0
2007-06-04 00:39:00,3.77846,3.77852,3.77406,3.77802,3760000.0
2007-06-04 00:40:00,3.79068,3.79068,3.78576,3.79022,3390000.0
2007-06-04 00:41:00,3.78963,3.78963,3.78314,3.78856,4890000.0
2007-06-04 00:42:00,3.79073,3.79301,3.7856,3.7856,11280000.0
2007-06-04 00:43:00,3.78791,3.78982,3.78357,3.78982,7140000.0
2007-06-04 00:44:00,3.77112,3.78052,3.77112,3.77918,9020000.0
2007-06-04 00:45:00,3.78746,3.79273,3.78636,3.78636,7520000.0
2007-06-04 00:46:00,3.79039,3.79063,3.78073,3.78577,6010000.0
2007-06-04 00:47:00,3.79018,3.79018,3.77968,3.78073,3380000.0
2007-06-04 00:49:00,3.77308,3.77857,3.77308,3.77322,11290000.0
2007-06-04 00:51:00,3.78072,3.79014,3.78072,3.78533,4530000.0
2007-06-04 00:52:00,3.78678,3.79178,3.78461,3.78899,6770000.0
2007-06-04 00:53:00,3.78544,3.78958,3.78452,3.78452,1890000.0
2007-06-04 00:54:00,3.78804,3.78804,3.77386,3.77487,6390000.0
2007-06-04 00:55:00,3.78127,3.79123,3.78127,3.78916,4510000.0
2007-06-04 00:58:00,3.77908,3.78766,3.77908,3.78766,4150000.0
2007-06-04 00:59:00,3.78576,3.78576,3.78576,3.78576,750000.0
2007-06-04 01:00:00,3.77544,3.78083,3.77112,3.77112,9790000.0
2007-06-04 01:01:00,3.78838,3.78873,3.78074,3.78309,2640000.0
2007-06-04 01:03:00,3.79006,3.79022,3.78266,3.79022,4510000.0
2007-06-04 01:04:00,3.78932,3.79092,3.78544,3.79069,5250000.0
2007-06-04 01:05:00,3.78707,3.78865,3.77935,3.78865,6770000.0
2007-06-04 01:08:00,3.78346,3.78918,3.78145,3.78918,2640000.0
2007-06-04 01:10:00,3.77852,3.77852,3.77148,3.77344,4130000.0
2007-06-04 01:15:00,3.77632,3.77781,3.76912,3.77344,4520000.0
2007-06-04 01:16:00,3.78398,3.78922,3.77966,3.77966,4890000.0
2007-06-04 01:18:00,3.78514,3.79022,3.78493,3.78493,5260000.0
2007-06-04 01:19:00,3.78479,3.79026,3.78479,3.7854,1890000.0
2007-06-04 01:25:00,3.78984,3.79027,3.78334,3.78987,4520000.0
2007-06-04 01:26:00,3.78547,3.78985,3.77943,3.78438,4880000.0
2007-06-04 01:27:00,3.78928,3.78928,3.77559,3.77876,5260000.0
2007-06-04 01:29:00,3.78501,3.79022,3.78063,3.79022,3760000.0
2007-06-04 01:30:00,3.78059,3.7892,3.77844,3.78547,7530000.0
2007-06-04 01:32:00,3.78928,3.79019,3.78404,3.78404,3380000.0
2007-06-04 01:33:00,3.78518,3.78954,3.77771,3.78954,6760000.0
2007-06-04 01:34:00,3.78394,3.78917,3.77921,3.78242,5260000.0
2007-06-04 01:35:00,3.77818,3.78368,3.77818,3.78337,4150000.0
2007-06-04 01:40:00,3.77957,3.77983,3.77408,3.77983,1880000.0
2007-06-04 01:41:00,3.78533,3.78995,3.78032,3.78995,1880000.0
2007-06-04 01:44:00,3.79084,3.79084,3.78942,3.78955,2640000.0
2007-06-04 01:45:00,3.7829,3.78694,3.77159,3.77159,11680000.0
2007-06-04 01:46:00,3.78741,3.78866,3.78741,3.78866,1510000.0
2007-06-04 01:47:00,3.79029,3.79049,3.78525,3.78666,4150000.0
2007-06-04 01:48:00,3.78739,3.79096,3.78489,3.78984,5270000.0
2007-06-04 01:49:00,3.79066,3.79134,3.78234,3.79063,4150000.0
2007-06-04 01:50:00,3.78513,3.78872,3.78053,3.78164,5260000.0
2007-06-04 01:51:00,3.79061,3.7914,3.78429,3.78801,4520000.0
2007-06-04 01:52:00,3.78867,3.79034,3.78087,3.79034,5270000.0
2007-06-04 01:53:00,3.78557,3.79018,3.77965,3.77965,6400000.0
2007-06-04 01:54:00,3.79163,3.79389,3.78239,3.78707,7140000.0
2007-06-04 01:55:00,3.78496,3.78496,3.77118,3.77118,7530000.0
2007-06-04 01:56:00,3.78926,3.78926,3.78248,3.78914,3020000.0
2007-06-04 01:57:00,3.78966,3.79023,3.78029,3.78867,7520000.0
2007-06-04 02:00:00,3.78543,3.7905,3.77372,3.78126,3760000.0
2007-06-04 02:01:00,3.7914,3.79386,3.78178,3.78606,10570000.0
2007-06-04 02:02:00,3.78907,3.79051,3.78073,3.79005,5300000.0
2007-06-04 02:04:00,3.78296,3.79289,3.78296,3.78894,7530000.0
2007-06-04 02:05:00,3.78483,3.79011,3.77397,3.79011,7880000.0
2007-06-04 02:06:00,3.78122,3.79484,3.78122,3.78696,5290000.0
2007-06-04 02:07:00,3.78666,3.79003,3.78504,3.78887,4130000.0
2007-06-04 02:08:00,3.78736,3.7902,3.78252,3.7902,4520000.0
2007-06-04 02:09:00,3.78902,3.7894,3.78605,3.78605,2630000.0
2007-06-04 02:10:00,3.78878,3.78878,3.77418,3.78121,4520000.0
2007-06-04 02:11:00,3.78918,3.7896,3.78388,3.78594,4900000.0
2007-06-04 02:12:00,3.78718,3.7908,3.78606,3.79061,4150000.0
2007-06-04 02:13:00,3.78864,3.78864,3.7876,3.7876,2250000.0
2007-06-04 02:14:00,3.78243,3.79711,3.78243,3.78664,12420000.0
2007-06-04 02:15:00,3.78971,3.79099,3.78958,3.79099,3380000.0
2007-06-04 02:16:00,3.77322,3.77898,3.77322,3.77898,3400000.0
2007-06-04 02:17:00,3.78547,3.79111,3.78023,3.78023,3000000.0
2007-06-04 02:18:00,3.78091,3.7858,3.78091,3.7858,1130000.0
2007-06-04 02:20:00,3.78854,3.79003,3.78425,3.78618,3750000.0
2007-06-04 02:21:00,3.78036,3.78906,3.78036,3.78906,5630000.0
2007-06-04 02:22:00,3.78832,3.78874,3.77704,3.78333,5270000.0
2007-06-04 02:23:00,3.78567,3.79218,3.78208,3.7897,6760000.0
2007-06-04 02:24:00,3.78551,3.78994,3.78524,3.78881,5260000.0
2007-06-04 02:25:00,3.78411,3.79152,3.78195,3.78616,4150000.0
2007-06-04 02:26:00,3.77952,3.77952,3.76922,3.77532,6760000.0
2007-06-04 02:27:00,3.78499,3.79133,3.78499,3.78979,3380000.0
2007-06-04 02:28:00,3.78855,3.79029,3.77982,3.78041,4510000.0
2007-06-04 02:29:00,3.78678,3.79643,3.78299,3.78312,8640000.0
2007-06-04 02:30:00,3.79011,3.7903,3.78065,3.78502,3020000.0
2007-06-04 02:31:00,3.76886,3.7839,3.76886,3.7839,4880000.0
2007-06-04 02:32:00,3.779,3.78944,3.77555,3.78944,5260000.0
2007-06-04 02:33:00,3.78485,3.78892,3.77911,3.78553,4510000.0
2007-06-04 02:34:00,3.78965,3.79012,3.78312,3.78939,4890000.0
2007-06-04 02:36:00,3.77935,3.79245,3.77935,3.78623,4130000.0
2007-06-04 02:37:00,3.78919,3.79088,3.78012,3.78102,4520000.0
2007-06-04 02:38:00,3.78879,3.78879,3.78091,3.78507,4510000.0
2007-06-04 02:39:00,3.789,3.789,3.78241,3.78405,4890000.0
2007-06-04 02:41:00,3.78211,3.78907,3.77979,3.78471,4890000.0
2007-06-04 02:42:00,3.78533,3.7911,3.78533,3.7911,3770000.0
2007-06-04 02:43:00,3.78068,3.79202,3.78068,3.78581,4890000.0
2007-06-04 02:44:00,3.78574,3.79111,3.78161,3.78898,4520000.0
2007-06-04 02:45:00,3.7888,3.79013,3.7828,3.78291,4140000.0
2007-06-04 02:46:00,3.78429,3.78429,3.77857,3.78178,3770000.0
2007-06-04 02:47:00,3.78178,3.79138,3.78178,3.78532,7510000.0
2007-06-04 02:48:00,3.78411,3.78821,3.78072,3.78072,4500000.0
2007-06-04 02:49:00,3.78593,3.79187,3.78453,3.791,3760000.0
2007-06-04 02:50:00,3.78653,3.79088,3.78453,3.79088,4130000.0
2007-06-04 02:51:00,3.78802,3.78802,3.77595,3.77595,2640000.0
2007-06-04 02:52:00,3.78504,3.78994,3.77986,3.78629,4880000.0
2007-06-04 02:53:00,3.78203,3.78996,3.77914,3.78079,6770000.0
2007-06-04 02:54:00,3.78999,3.78999,3.78493,3.78982,4130000.0
2007-06-04 02:55:00,3.79063,3.79154,3.78648,3.78961,4880000.0
2007-06-04 02:56:00,3.77852,3.77852,3.77083,3.77852,4510000.0
2007-06-04 02:57:00,3.78558,3.79134,3.78558,3.78585,6380000.0
2007-06-04 02:58:00,3.78273,3.78861,3.78032,3.78856,3380000.0
2007-06-04 02:59:00,3.78224,3.79422,3.78224,3.78653,10530000.0
2007-06-04 03:00:00,3.78566,3.78566,3.78566,3.78566,750000.0
2007-06-04 03:01:00,3.78713,3.78713,3.77653,3.7788,5260000.0
2007-06-04 03:02:00,3.79037,3.79046,3.78495,3.79019,4140000.0
2007-06-04 03:03:00,3.78494,3.79364,3.78412,3.78412,4890000.0
2007-06-04 03:04:00,3.78932,3.79074,3.78118,3.78118,4140000.0
2007-06-04 03:05:00,3.78624,3.79032,3.78092,3.79032,6760000.0
2007-06-04 03:06:00,3.77706,3.78478,3.77706,3.78418,2260000.0
2007-06-04 03:07:00,3.78919,3.79027,3.78331,3.78609,6030000.0
2007-06-04 03:08:00,3.78481,3.78964,3.78059,3.78059,2630000.0
2007-06-04 03:09:00,3.79002,3.79002,3.79002,3.79002,750000.0
2007-06-04 03:10:00,3.78589,3.79304,3.78577,3.78577,11660000.0
2007-06-04 03:11:00,3.78823,3.78823,3.77929,3.78359,3010000.0
2007-06-04 03:12:00,3.78131,3.79099,3.78094,3.79099,3010000.0
2007-06-04 03:13:00,3.78548,3.79062,3.78143,3.79058,6010000.0
2007-06-04 03:14:00,3.78628,3.79196,3.78571,3.78687,7150000.0
2007-06-04 03:15:00,3.79007,3.79363,3.78243,3.78243,8650000.0
2007-06-04 03:16:00,3.7904,3.7904,3.7845,3.78825,6770000.0
2007-06-04 03:17:00,3.78599,3.79162,3.78505,3.79045,11280000.0
2007-06-04 03:18:00,3.78998,3.79019,3.78498,3.79019,4520000.0
2007-06-04 03:19:00,3.79075,3.79099,3.78631,3.79099,3390000.0
2007-06-04 03:20:00,3.78943,3.7899,3.7851,3.7899,3390000.0
2007-06-04 03:21:00,3.78688,3.78688,3.77905,3.78343,4510000.0
2007-06-04 03:22:00,3.79035,3.79132,3.78603,3.7898,4510000.0
2007-06-04 03:23:00,3.79021,3.79117,3.78428,3.78428,4140000.0
2007-06-04 03:24:00,3.79003,3.79035,3.78371,3.78979,6760000.0
2007-06-04 03:26:00,3.77862,3.78788,3.77545,3.78788,4520000.0
2007-06-04 03:27:00,3.78419,3.78928,3.77937,3.78928,4140000.0
2007-06-04 03:28:00,3.79129,3.79339,3.7829,3.7829,3760000.0
2007-06-04 03:29:00,3.78597,3.79472,3.78175,3.78175,5640000.0
2007-06-04 03:30:00,3.78132,3.78132,3.78132,3.78132,750000.0
2007-06-04 03:32:00,3.78285,3.78925,3.77879,3.7813,4900000.0
2007-06-04 03:33:00,3.78982,3.7911,3.78069,3.78979,5660000.0
2007-06-04 03:35:00,3.78983,3.79019,3.78068,3.78679,6760000.0
2007-06-04 03:36:00,3.78093,3.78989,3.78051,3.78848,5250000.0
2007-06-04 03:37:00,3.78707,3.78707,3.77648,3.78587,6000000.0
2007-06-04 03:38:00,3.78941,3.79201,3.78063,3.78797,4140000.0
2007-06-04 03:39:00,3.79069,3.79069,3.78076,3.78936,3750000.0
2007-06-04 03:41:00,3.78612,3.78997,3.78011,3.7894,7890000.0
2007-06-04 03:42:00,3.78727,3.79021,3.77954,3.79021,6390000.0
2007-06-04 03:43:00,3.78614,3.78988,3.78614,3.78988,760000.0
2007-06-04 03:44:00,3.7851,3.78856,3.7838,3.7845,4140000.0
2007-06-04 03:45:00,3.78992,3.78992,3.78614,3.78984,2250000.0
2007-06-04 03:46:00,3.78519,3.79252,3.78519,3.7852,10140000.0
2007-06-04 03:48:00,3.77531,3.78677,3.77531,3.78305,2640000.0
2007-06-04 03:49:00,3.78618,3.78705,3.78618,3.78705,1500000.0
2007-06-04 03:50:00,3.78076,3.78955,3.78076,3.78325,5660000.0
2007-06-04 03:51:00,3.79012,3.79012,3.78438,3.78573,6810000.0
2007-06-04 03:52:00,3.7899,3.7903,3.7865,3.7903,2640000.0
2007-06-04 03:54:00,3.7902,3.7902,3.7779,3.78409,12420000.0
2007-06-04 03:56:00,3.78536,3.79114,3.78486,3.78491,9770000.0
2007-06-04 03:57:00,3.78636,3.7917,3.78588,3.79056,6390000.0
2007-06-04 03:58:00,3.78443,3.78943,3.77798,3.78344,7880000.0
2007-06-04 03:59:00,3.78512,3.79047,3.78498,3.78498,10140000.0
2007-06-04 04:00:00,3.79,3.7915,3.78634,3.79043,6380000.0
2007-06-04 04:01:00,3.78552,3.79207,3.78552,3.79103,6400000.0
2007-06-04 04:02:00,3.78441,3.78958,3.78271,3.78414,9030000.0
2007-06-04 04:03:00,3.78719,3.7873,3.78005,3.78438,6030000.0
2007-06-04 04:05:00,3.78531,3.78531,3.78523,3.78523,1500000.0
2007-06-04 04:06:00,3.79001,3.79001,3.77785,3.78415,12420000.0
2007-06-04 04:08:00,3.78341,3.78706,3.78055,3.78055,2260000.0
2007-06-04 04:09:00,3.7921,3.7934,3.78201,3.78616,13900000.0
2007-06-04 04:11:00,3.79001,3.79061,3.78093,3.78093,3400000.0
2007-06-04 04:12:00,3.78948,3.7908,3.78416,3.7908,3770000.0
2007-06-04 04:13:00,3.7805,3.78101,3.77609,3.78101,2260000.0
2007-06-04 04:14:00,3.78915,3.79047,3.7835,3.78635,3380000.0
2007-06-04 04:15:00,3.78567,3.79104,3.7856,3.79054,7900000.0
2007-06-04 04:16:00,3.78361,3.78786,3.78361,3.78786,1130000.0
2007-06-04 04:17:00,3.79051,3.79051,3.78478,3.78968,4890000.0
2007-06-04 04:18:00,3.7893,3.7893,3.77991,3.77991,4130000.0
2007-06-04 04:19:00,3.7816,3.79089,3.7815,3.78673,3390000.0
2007-06-04 04:20:00,3.78974,3.78974,3.78327,3.78443,8270000.0
2007-06-04 04:21:00,3.77961,3.78968,3.77797,3.78926,7900000.0
2007-06-04 04:22:00,3.78492,3.79088,3.78492,3.78533,5650000.0
2007-06-04 04:23:00,3.7797,3.78835,3.7776,3.78812,9030000.0
2007-06-04 04:24:00,3.78963,3.79047,3.78097,3.78097,3010000.0
2007-06-04 04:25:00,3.78934,3.78934,3.78309,3.78309,1890000.0
2007-06-04 04:26:00,3.78487,3.79216,3.78268,3.79,3010000.0
2007-06-04 04:28:00,3.77901,3.77901,3.76728,3.77787,7130000.0
2007-06-04 04:32:00,3.78688,3.79262,3.78275,3.78993,6400000.0
2007-06-04 04:33:00,3.77898,3.77898,3.76822,3.77322,9420000.0
2007-06-04 04:34:00,3.78263,3.78934,3.78263,3.78934,2650000.0
2007-06-04 04:35:00,3.78488,3.78846,3.7782,3.78846,3780000.0
2007-06-04 04:38:00,3.77477,3.77852,3.76893,3.77852,7880000.0
2007-06-04 04:43:00,3.78544,3.7903,3.78541,3.78976,4140000.0
2007-06-04 04:44:00,3.77577,3.77952,3.77403,3.7795,5260000.0
2007-06-04 04:49:00,3.77852,3.77898,3.77477,3.77898,4890000.0
2007-06-04 04:55:00,3.79066,3.79066,3.78517,3.78915,5250000.0
2007-06-04 04:56:00,3.78979,3.78983,3.78484,3.78895,6750000.0
2007-06-04 04:58:00,3.79042,3.79042,3.79042,3.79042,750000.0
2007-06-04 04:59:00,3.77691,3.789,3.77691,3.789,6000000.0
2007-06-04 05:02:00,3.78889,3.79023,3.78084,3.78091,9030000.0
2007-06-04 05:03:00,3.78952,3.79008,3.78675,3.78904,7510000.0
2007-06-04 05:04:00,3.77787,3.77787,3.77746,3.77746,1130000.0
2007-06-04 05:08:00,3.78631,3.79131,3.78631,3.79131,1510000.0
2007-06-04 05:09:00,3.77898,3.77898,3.76822,3.77322,12420000.0
2007-06-04 05:14:00,3.7873,3.78759,3.77539,3.78759,4520000.0
2007-06-04 05:16:00,3.79008,3.79008,3.78332,3.78959,2630000.0
2007-06-04 05:17:00,3.78736,3.7932,3.78233,3.78233,4160000.0
2007-06-04 05:18:00,3.79037,3.79037,3.78106,3.78946,3760000.0
2007-06-04 05:19:00,3.78654,3.79108,3.78358,3.79012,4140000.0
2007-06-04 05:20:00,3.79036,3.79042,3.78341,3.79042,4140000.0
2007-06-04 05:21:00,3.79012,3.79051,3.78981,3.79051,1880000.0
2007-06-04 05:24:00,3.78216,3.78774,3.77864,3.78774,6000000.0
2007-06-04 05:25:00,3.79047,3.79072,3.78301,3.78954,6000000.0
2007-06-04 05:27:00,3.7882,3.7882,3.78248,3.78248,4130000.0
2007-06-04 05:28:00,3.78639,3.78886,3.78014,3.78555,2640000.0
2007-06-04 05:29:00,3.78559,3.78559,3.77417,3.77417,6750000.0
2007-06-04 05:30:00,3.78775,3.78992,3.78512,3.78667,5260000.0
2007-06-04 05:33:00,3.7856,3.79046,3.78238,3.79046,3380000.0
2007-06-04 05:34:00,3.77787,3.77787,3.77787,3.77787,1130000.0
2007-06-04 05:35:00,3.79101,3.79101,3.78414,3.78731,3010000.0
2007-06-04 05:36:00,3.78692,3.792,3.78692,3.79094,2640000.0
2007-06-04 05:37:00,3.78495,3.79202,3.779,3.78475,12390000.0
2007-06-04 05:38:00,3.78918,3.79042,3.78095,3.78508,3380000.0
2007-06-04 05:39:00,3.7769,3.78011,3.77012,3.78011,3380000.0
2007-06-04 05:42:00,3.78183,3.79097,3.78183,3.7906,4510000.0
2007-06-04 05:44:00,3.77498,3.77498,3.77178,3.77178,2640000.0
2007-06-04 05:46:00,3.79036,3.79143,3.7828,3.79143,4150000.0
2007-06-04 05:47:00,3.78763,3.79249,3.78702,3.79027,3020000.0
2007-06-04 05:48:00,3.78666,3.79125,3.78594,3.78671,3390000.0
2007-06-04 05:49:00,3.77911,3.78516,3.77066,3.77066,3390000.0
2007-06-04 05:50:00,3.78298,3.78849,3.78298,3.78835,1880000.0
2007-06-04 05:54:00,3.77688,3.77905,3.76993,3.77905,3760000.0
2007-06-04 05:56:00,3.79025,3.79025,3.7803,3.78489,6760000.0
2007-06-04 05:58:00,3.78758,3.79231,3.78144,3.78144,6760000.0
2007-06-04 06:00:00,3.78266,3.79158,3.77822,3.78408,11310000.0
2007-06-04 06:04:00,3.79041,3.79145,3.78603,3.79097,4510000.0
2007-06-04 06:05:00,3.77566,3.79095,3.77566,3.78298,9400000.0
2007-06-04 06:06:00,3.79006,3.79006,3.78341,3.78526,4130000.0
2007-06-04 06:08:00,3.78938,3.79059,3.78542,3.79059,4140000.0
2007-06-04 06:09:00,3.78982,3.78982,3.78386,3.78963,3760000.0
2007-06-04 06:10:00,3.78114,3.78869,3.77819,3.78869,3760000.0
2007-06-04 06:13:00,3.79068,3.79068,3.77992,3.78492,12050000.0
2007-06-04 06:15:00,3.76912,3.77852,3.76912,3.77852,4530000.0
2007-06-04 06:16:00,3.78682,3.79109,3.78167,3.79109,5270000.0
2007-06-04 06:17:00,3.78209,3.79243,3.78209,3.78986,6400000.0
2007-06-04 06:19:00,3.78556,3.79179,3.782,3.78732,7510000.0
2007-06-04 06:20:00,3.78741,3.78741,3.77535,3.78012,4880000.0
2007-06-04 06:22:00,3.78552,3.79038,3.7803,3.79038,4520000.0
2007-06-04 06:24:00,3.79022,3.79022,3.7849,3.78568,1880000.0
2007-06-04 06:25:00,3.78994,3.78994,3.77996,3.78542,2630000.0
2007-06-04 06:32:00,3.78492,3.78921,3.78095,3.78505,3770000.0
2007-06-04 06:33:00,3.78601,3.79047,3.77956,3.78012,3760000.0
2007-06-04 06:34:00,3.78997,3.79078,3.78555,3.79062,6760000.0
2007-06-04 06:35:00,3.79157,3.79374,3.78169,3.78601,8670000.0
2007-06-04 06:36:00,3.78566,3.79024,3.78374,3.78548,4880000.0
2007-06-04 06:38:00,3.78571,3.79206,3.78552,3.78552,9770000.0
2007-06-04 06:39:00,3.78682,3.78926,3.7864,3.78926,1510000.0
2007-06-04 06:40:00,3.77957,3.77957,3.77908,3.77908,1500000.0
2007-06-04 06:41:00,3.7836,3.79139,3.78338,3.78957,5270000.0
2007-06-04 06:45:00,3.77892,3.78098,3.77352,3.77544,9410000.0
2007-06-04 06:47:00,3.78342,3.78933,3.78342,3.78389,3770000.0
2007-06-04 06:48:00,3.78348,3.78499,3.78348,3.78365,2630000.0
2007-06-04 06:50:00,3.78813,3.78813,3.77345,3.78796,4890000.0
2007-06-04 06:51:00,3.79151,3.79394,3.78174,3.786,11680000.0
2007-06-04 06:54:00,3.78668,3.7897,3.78498,3.7897,6760000.0
2007-06-04 06:55:00,3.78804,3.78834,3.78314,3.78314,6010000.0
2007-06-04 06:56:00,3.79025,3.79035,3.79025,3.79035,1130000.0
2007-06-04 07:00:00,3.77322,3.77852,3.76912,3.77852,6030000.0
2007-06-04 07:01:00,3.7912,3.79126,3.78281,3.78674,4890000.0
2007-06-04 07:02:00,3.7904,3.79282,3.7836,3.78644,6030000.0
2007-06-04 07:03:00,3.78488,3.78972,3.77953,3.78972,6010000.0
2007-06-04 07:05:00,3.77322,3.77852,3.77322,3.7773,4150000.0
2007-06-04 07:07:00,3.78924,3.78924,3.78384,3.78454,3760000.0
2007-06-04 07:08:00,3.7891,3.78937,3.78395,3.78836,7890000.0
2007-06-04 07:09:00,3.78632,3.78914,3.78482,3.78914,3760000.0
2007-06-04 07:11:00,3.78063,3.78699,3.78063,3.7852,7510000.0
2007-06-04 07:12:00,3.78905,3.79043,3.78097,3.78919,6380000.0
2007-06-04 07:13:00,3.79041,3.79144,3.78171,3.78851,6390000.0
2007-06-04 07:15:00,3.78948,3.79014,3.78456,3.79014,4140000.0
2007-06-04 07:16:00,3.77709,3.77857,3.76893,3.7762,5640000.0
2007-06-04 07:17:00,3.78908,3.78964,3.78868,3.78964,3750000.0
2007-06-04 07:18:00,3.78915,3.79049,3.78104,3.78937,3770000.0
2007-06-04 07:19:00,3.78899,3.79058,3.78899,3.79058,1130000.0
2007-06-04 07:20:00,3.78927,3.78927,3.78329,3.78861,6000000.0
2007-06-04 07:21:00,3.78819,3.7882,3.77624,3.7882,6760000.0
2007-06-04 07:22:00,3.78636,3.79091,3.78157,3.79069,5630000.0
2007-06-04 07:23:00,3.7859,3.79331,3.7859,3.79023,4880000.0
2007-06-04 07:24:00,3.78541,3.78941,3.78317,3.78461,4140000.0
2007-06-04 07:25:00,3.78822,3.79287,3.78372,3.78602,6010000.0
2007-06-04 07:26:00,3.78875,3.78875,3.78231,3.78429,4890000.0
2007-06-04 07:27:00,3.78256,3.78848,3.7792,3.7879,5630000.0
2007-06-04 07:30:00,3.79094,3.79299,3.78249,3.79033,11260000.0
2007-06-04 07:31:00,3.77991,3.78052,3.77518,3.78052,5630000.0
2007-06-04 07:36:00,3.78586,3.79158,3.7798,3.78492,13160000.0
2007-06-04 07:39:00,3.79302,3.79302,3.78362,3.79179,4910000.0
2007-06-04 07:41:00,3.78864,3.78864,3.77098,3.7752,10200000.0
2007-06-04 07:45:00,3.79232,3.79446,3.78921,3.79269,7520000.0
2007-06-04 07:46:00,3.79171,3.79171,3.77342,3.77342,2630000.0
2007-06-04 07:47:00,3.78828,3.79101,3.78704,3.78967,5260000.0
2007-06-04 07:48:00,3.79173,3.79415,3.78386,3.78386,5260000.0
2007-06-04 07:49:00,3.78974,3.79126,3.78578,3.79126,1890000.0
2007-06-04 07:50:00,3.78938,3.79267,3.78707,3.79224,4510000.0
2007-06-04 07:51:00,3.77902,3.78709,3.77709,3.78649,6010000.0
2007-06-04 07:52:00,3.78188,3.79347,3.78188,3.79347,4510000.0
2007-06-04 07:53:00,3.78034,3.78916,3.78,3.78916,6750000.0
2007-06-04 07:54:00,3.79048,3.79207,3.78185,3.78185,4890000.0
2007-06-04 07:55:00,3.78885,3.78954,3.77861,3.78075,5640000.0
2007-06-04 07:56:00,3.78354,3.79145,3.77683,3.78869,6760000.0
2007-06-04 07:57:00,3.79155,3.79155,3.78135,3.79005,4140000.0
2007-06-04 07:58:00,3.78669,3.79242,3.78182,3.78873,4510000.0
2007-06-04 07:59:00,3.79147,3.79197,3.78209,3.78209,7880000.0
2007-06-04 08:00:00,3.78094,3.79158,3.78038,3.79158,4510000.0
2007-06-04 08:01:00,3.78891,3.78897,3.77346,3.77784,6020000.0
2007-06-04 08:02:00,3.78851,3.79291,3.78272,3.78672,5630000.0
2007-06-04 08:03:00,3.79075,3.79249,3.78685,3.79108,4510000.0
2007-06-04 08:04:00,3.79303,3.79364,3.78088,3.79161,6020000.0
2007-06-04 08:05:00,3.78378,3.78948,3.77968,3.78507,6010000.0
2007-06-04 08:06:00,3.79066,3.79095,3.78688,3.79085,4510000.0
2007-06-04 08:07:00,3.79175,3.79199,3.78822,3.78822,4140000.0
2007-06-04 08:08:00,3.78844,3.78844,3.78154,3.78154,3000000.0
2007-06-04 08:09:00,3.79106,3.79583,3.78288,3.78288,6770000.0
2007-06-04 08:10:00,3.79188,3.79433,3.78239,3.78863,6770000.0
2007-06-04 08:11:00,3.78154,3.78886,3.77352,3.78886,6380000.0
2007-06-04 08:12:00,3.78409,3.79306,3.78105,3.7847,7890000.0
2007-06-04 08:13:00,3.7855,3.79227,3.7855,3.79148,7900000.0
2007-06-04 08:14:00,3.7808,3.78953,3.77894,3.78461,7150000.0
2007-06-04 08:15:00,3.7908,3.79403,3.78777,3.78913,10150000.0
2007-06-04 08:16:00,3.78978,3.79326,3.78267,3.78267,6410000.0
2007-06-04 08:17:00,3.79204,3.79304,3.78566,3.78566,5280000.0
2007-06-04 08:18:00,3.78566,3.79192,3.78082,3.78168,4890000.0
2007-06-04 08:19:00,3.78464,3.7968,3.78389,3.79494,7140000.0
2007-06-04 08:20:00,3.78613,3.79485,3.78604,3.79403,6390000.0
2007-06-04 08:21:00,3.79406,3.79472,3.78947,3.79342,6770000.0
2007-06-04 08:22:00,3.78252,3.79489,3.78156,3.79385,4140000.0
2007-06-04 08:23:00,3.79243,3.7951,3.78316,3.79182,5650000.0
2007-06-04 08:24:00,3.79168,3.79389,3.78114,3.78873,7140000.0
2007-06-04 08:25:00,3.79341,3.79341,3.78155,3.78825,4880000.0
2007-06-04 08:26:00,3.79039,3.79423,3.78102,3.78102,4890000.0
2007-06-04 08:27:00,3.79237,3.79237,3.78049,3.78465,4510000.0
2007-06-04 08:28:00,3.787,3.79022,3.78028,3.78028,4520000.0
2007-06-04 08:29:00,3.79064,3.79193,3.78899,3.79073,4140000.0
2007-06-04 08:30:00,3.78149,3.79099,3.77949,3.78652,4880000.0
2007-06-04 08:31:00,3.79131,3.79157,3.78593,3.78593,4890000.0
2007-06-04 08:32:00,3.78413,3.79213,3.78413,3.79042,4510000.0
2007-06-04 08:33:00,3.78889,3.79396,3.78274,3.78934,5650000.0
2007-06-04 08:34:00,3.78998,3.79145,3.77938,3.79018,4880000.0
2007-06-04 08:35:00,3.78811,3.79524,3.78401,3.7949,4890000.0
2007-06-04 08:36:00,3.79449,3.79744,3.78577,3.78627,4520000.0
2007-06-04 08:37:00,3.79403,3.7956,3.77924,3.78761,7510000.0
2007-06-04 08:38:00,3.79454,3.79546,3.78366,3.794,6030000.0
2007-06-04 08:39:00,3.79589,3.79589,3.78855,3.79126,4140000.0
2007-06-04 08:40:00,3.78285,3.79259,3.7803,3.79259,3770000.0
2007-06-04 08:41:00,3.78561,3.79663,3.78508,3.78931,6400000.0
2007-06-04 08:42:00,3.79378,3.79508,3.78533,3.79361,6760000.0
2007-06-04 08:43:00,3.79095,3.79549,3.79034,3.79186,4880000.0
2007-06-04 08:44:00,3.79071,3.79666,3.78752,3.79559,10520000.0
2007-06-04 08:45:00,3.78463,3.79345,3.78288,3.79345,4900000.0
2007-06-04 08:46:00,3.79669,3.79669,3.78948,3.79542,6750000.0
2007-06-04 08:47:00,3.79046,3.79223,3.78015,3.78349,7520000.0
2007-06-04 08:48:00,3.79289,3.79318,3.78465,3.78465,7140000.0
2007-06-04 08:49:00,3.79371,3.79542,3.78914,3.79045,6390000.0
2007-06-04 08:50:00,3.78782,3.79241,3.78782,3.7916,6020000.0
2007-06-04 08:51:00,3.78767,3.79606,3.78767,3.79531,4880000.0
2007-06-04 08:52:00,3.78982,3.79081,3.78264,3.79081,4510000.0
2007-06-04 08:53:00,3.79255,3.79357,3.78184,3.79022,6390000.0
2007-06-04 08:54:00,3.79114,3.79114,3.786,3.79054,2650000.0
2007-06-04 08:55:00,3.78966,3.79769,3.78473,3.79668,4520000.0
2007-06-04 08:56:00,3.79333,3.79387,3.78553,3.78891,6770000.0
2007-06-04 08:57:00,3.77544,3.77976,3.77145,3.77698,3760000.0
2007-06-04 08:58:00,3.7942,3.7942,3.78524,3.78773,4890000.0
2007-06-04 08:59:00,3.78989,3.79353,3.78403,3.78438,4890000.0
2007-06-04 09:00:00,3.78885,3.7979,3.78529,3.78875,5650000.0
2007-06-04 09:01:00,3.78952,3.79653,3.78805,3.79364,6400000.0
2007-06-04 09:02:00,3.79108,3.79226,3.77876,3.78569,5640000.0
2007-06-04 09:03:00,3.78884,3.79167,3.78209,3.78368,5640000.0
2007-06-04 09:04:00,3.79312,3.79431,3.78328,3.79227,7140000.0
2007-06-04 09:05:00,3.79546,3.79546,3.78879,3.79468,7510000.0
2007-06-04 09:06:00,3.79441,3.795,3.78366,3.79416,7140000.0
2007-06-04 09:07:00,3.79273,3.79443,3.77609,3.79443,7880000.0
2007-06-04 09:08:00,3.78712,3.79791,3.78712,3.79712,6760000.0
2007-06-04 09:09:00,3.79155,3.79869,3.79155,3.79227,4890000.0
2007-06-04 09:10:00,3.79557,3.79718,3.79134,3.79656,7150000.0
2007-06-04 09:11:00,3.79649,3.79649,3.78557,3.79136,11270000.0
2007-06-04 09:12:00,3.79162,3.79265,3.78411,3.78491,5630000.0
2007-06-04 09:13:00,3.78627,3.79573,3.78434,3.78434,5630000.0
2007-06-04 09:14:00,3.78974,3.79802,3.78497,3.79424,15040000.0
2007-06-04 09:15:00,3.78819,3.79499,3.78819,3.79393,4890000.0
2007-06-04 09:16:00,3.79538,3.79642,3.78969,3.7949,6770000.0
2007-06-04 09:17:00,3.79339,3.79563,3.77934,3.78746,4890000.0
2007-06-04 09:18:00,3.79444,3.79587,3.78563,3.78914,5640000.0
2007-06-04 09:19:00,3.79061,3.79693,3.78702,3.79499,4890000.0
2007-06-04 09:20:00,3.79169,3.79418,3.78496,3.79243,4520000.0
2007-06-04 09:21:00,3.78908,3.79537,3.7853,3.79537,7510000.0
2007-06-04 09:22:00,3.7911,3.7911,3.78057,3.78695,4140000.0
2007-06-04 09:23:00,3.79046,3.79532,3.78931,3.79532,7510000.0
2007-06-04 09:24:00,3.78569,3.7952,3.78569,3.79396,6380000.0
2007-06-04 09:25:00,3.78367,3.7928,3.78038,3.7928,5260000.0
2007-06-04 09:26:00,3.79282,3.79773,3.78699,3.79536,4880000.0
2007-06-04 09:27:00,3.79343,3.79343,3.77894,3.78969,3770000.0
2007-06-04 09:28:00,3.78815,3.7959,3.78815,3.78904,4520000.0
2007-06-04 09:29:00,3.79182,3.79467,3.78487,3.785,12770000.0
2007-06-04 09:30:00,3.78927,3.79481,3.78711,3.79407,6020000.0
2007-06-04 09:31:00,3.79191,3.79591,3.78871,3.79253,5260000.0
2007-06-04 09:32:00,3.78618,3.79414,3.78618,3.79401,3400000.0
2007-06-04 09:33:00,3.78331,3.79393,3.78331,3.79325,6380000.0
2007-06-04 09:34:00,3.7911,3.79718,3.79008,3.79207,5280000.0
2007-06-04 09:35:00,3.79388,3.79521,3.78954,3.79328,5260000.0
2007-06-04 09:36:00,3.7877,3.79805,3.7877,3.79438,8260000.0
2007-06-04 09:37:00,3.79538,3.79538,3.78831,3.79432,6000000.0
2007-06-04 09:38:00,3.78312,3.79385,3.78131,3.79385,5630000.0
2007-06-04 09:41:00,3.79039,3.79516,3.78439,3.78862,6380000.0
2007-06-04 09:42:00,3.78869,3.79498,3.78869,3.79171,6390000.0
2007-06-04 09:43:00,3.78159,3.79285,3.78159,3.79085,4880000.0
2007-06-04 09:44:00,3.79459,3.79474,3.78665,3.79474,11650000.0
2007-06-04 09:45:00,3.79649,3.79649,3.78646,3.79561,4880000.0
2007-06-04 09:46:00,3.79,3.79587,3.78727,3.79587,4510000.0
2007-06-04 09:47:00,3.79445,3.79611,3.78961,3.79611,7880000.0
2007-06-04 09:48:00,3.78594,3.79225,3.78371,3.78456,5250000.0
2007-06-04 09:49:00,3.78687,3.79752,3.78687,3.79521,5250000.0
2007-06-04 09:50:00,3.78609,3.79611,3.78531,3.79516,6760000.0
2007-06-04 09:51:00,3.79079,3.79497,3.78551,3.79259,5260000.0
2007-06-04 09:52:00,3.79153,3.79546,3.79153,3.79326,4510000.0
2007-06-04 09:53:00,3.79204,3.79452,3.77655,3.78404,7140000.0
2007-06-04 09:54:00,3.7938,3.79434,3.78423,3.78423,4140000.0
2007-06-04 09:55:00,3.79406,3.7942,3.78355,3.78355,4880000.0
2007-06-04 09:56:00,3.79171,3.79179,3.78357,3.78658,6380000.0
2007-06-04 09:57:00,3.79388,3.79596,3.78821,3.78821,4510000.0
2007-06-04 09:58:00,3.79076,3.79314,3.78036,3.79314,5260000.0
2007-06-04 09:59:00,3.79398,3.79528,3.78522,3.79468,12400000.0
2007-06-04 10:00:00,3.79461,3.79542,3.78562,3.79142,4520000.0
2007-06-04 10:01:00,3.79049,3.79515,3.79012,3.79385,4880000.0
2007-06-04 10:02:00,3.79452,3.79452,3.78411,3.79218,6400000.0
2007-06-04 10:03:00,3.78427,3.79374,3.78427,3.79301,7140000.0
2007-06-04 10:04:00,3.79241,3.79499,3.78913,3.78933,7500000.0
2007-06-04 10:05:00,3.7949,3.79529,3.78895,3.78969,4520000.0
2007-06-04 10:06:00,3.79497,3.79643,3.78681,3.79395,4890000.0
2007-06-04 10:07:00,3.79428,3.79703,3.78489,3.78589,4150000.0
2007-06-04 10:08:00,3.79186,3.79243,3.78269,3.79243,9010000.0
2007-06-04 10:09:00,3.79303,3.79402,3.78174,3.79215,8260000.0
2007-06-04 10:10:00,3.7868,3.79917,3.78575,3.79461,6030000.0
2007-06-04 10:11:00,3.79149,3.79366,3.78325,3.79366,10890000.0
2007-06-04 10:12:00,3.79318,3.79435,3.78629,3.7901,7500000.0
2007-06-04 10:13:00,3.79015,3.79157,3.78145,3.79157,5270000.0
2007-06-04 10:14:00,3.79045,3.79478,3.78387,3.78884,11290000.0
2007-06-04 10:15:00,3.79266,3.79465,3.78821,3.79268,6020000.0
2007-06-04 10:16:00,3.79359,3.79359,3.78678,3.79125,4510000.0
2007-06-04 10:17:00,3.7881,3.79236,3.78458,3.78852,5260000.0
2007-06-04 10:18:00,3.78442,3.79089,3.77519,3.7882,4510000.0
2007-06-04 10:19:00,3.7917,3.79476,3.78389,3.7899,6390000.0
2007-06-04 10:20:00,3.79345,3.79359,3.78437,3.78911,7910000.0
2007-06-04 10:21:00,3.79156,3.79354,3.78769,3.79213,7510000.0
2007-06-04 10:22:00,3.79004,3.79444,3.78517,3.78914,6380000.0
2007-06-04 10:23:00,3.78282,3.79161,3.77569,3.77569,4510000.0
2007-06-04 10:24:00,3.78721,3.79148,3.78299,3.79136,7510000.0
2007-06-04 10:25:00,3.78241,3.7866,3.78203,3.78203,4890000.0
2007-06-04 10:26:00,3.79163,3.79163,3.78349,3.78523,6390000.0
2007-06-04 10:27:00,3.78935,3.78968,3.78067,3.78901,4890000.0
2007-06-04 10:28:00,3.78587,3.78911,3.77842,3.7811,4140000.0
2007-06-04 10:29:00,3.7849,3.78902,3.77905,3.78715,17650000.0
2007-06-04 10:30:00,3.78988,3.79011,3.78343,3.78931,7880000.0
2007-06-04 10:31:00,3.78878,3.78878,3.77426,3.78711,9760000.0
2007-06-04 10:32:00,3.78783,3.78992,3.77957,3.78992,5630000.0
2007-06-04 10:33:00,3.78274,3.78846,3.7737,3.78846,5260000.0
2007-06-04 10:34:00,3.78888,3.79081,3.78115,3.78121,7510000.0
2007-06-04 10:35:00,3.78514,3.7905,3.78441,3.78491,4890000.0
2007-06-04 10:36:00,3.79055,3.79076,3.78517,3.78862,6010000.0
2007-06-04 10:37:00,3.79007,3.79086,3.78511,3.79086,6770000.0
2007-06-04 10:38:00,3.78388,3.78388,3.77513,3.77576,6760000.0
2007-06-04 10:39:00,3.78398,3.79254,3.78398,3.78754,4510000.0
2007-06-04 10:40:00,3.79235,3.79336,3.78414,3.79214,6380000.0
2007-06-04 10:41:00,3.78737,3.79075,3.78175,3.79075,5630000.0
2007-06-04 10:42:00,3.78614,3.7918,3.78173,3.78442,6010000.0
2007-06-04 10:43:00,3.78335,3.78939,3.77904,3.78384,7130000.0
2007-06-04 10:44:00,3.78622,3.79106,3.78622,3.7889,6010000.0
2007-06-04 10:45:00,3.79082,3.79082,3.78398,3.79022,6010000.0
2007-06-04 10:46:00,3.79065,3.79065,3.78332,3.78978,4510000.0
2007-06-04 10:47:00,3.78619,3.79098,3.78619,3.79098,4880000.0
2007-06-04 10:48:00,3.79204,3.79344,3.78453,3.78723,6390000.0
2007-06-04 10:49:00,3.77375,3.78868,3.77375,3.78449,8250000.0
2007-06-04 10:50:00,3.79125,3.79125,3.78559,3.79004,7140000.0
2007-06-04 10:51:00,3.787,3.79272,3.77986,3.78998,5630000.0
2007-06-04 10:52:00,3.79016,3.79162,3.78611,3.79017,4520000.0
2007-06-04 10:53:00,3.79043,3.79261,3.78312,3.79117,5640000.0
2007-06-04 10:54:00,3.77292,3.77652,3.76712,3.77645,5630000.0
2007-06-04 10:56:00,3.78858,3.79168,3.78276,3.78492,6770000.0
2007-06-04 10:59:00,3.7769,3.78882,3.77045,3.78882,5640000.0
2007-06-04 11:01:00,3.79035,3.79035,3.78616,3.79033,4890000.0
2007-06-04 11:02:00,3.78111,3.79071,3.77902,3.77902,6760000.0
2007-06-04 11:03:00,3.78613,3.79433,3.78236,3.78747,6760000.0
2007-06-04 11:04:00,3.77543,3.78775,3.77512,3.78429,4510000.0
2007-06-04 11:05:00,3.78642,3.79325,3.78227,3.7918,7130000.0
2007-06-04 11:06:00,3.78957,3.79145,3.78178,3.78995,6390000.0
2007-06-04 11:07:00,3.78169,3.79091,3.78169,3.78422,4150000.0
2007-06-04 11:08:00,3.79045,3.79075,3.78198,3.78999,4900000.0
2007-06-04 11:09:00,3.7874,3.79037,3.78006,3.79037,5630000.0
2007-06-04 11:10:00,3.78683,3.793,3.7833,3.78957,6010000.0
2007-06-04 11:11:00,3.79134,3.79134,3.78153,3.79107,7510000.0
2007-06-04 11:12:00,3.79154,3.79175,3.78191,3.79119,7510000.0
2007-06-04 11:13:00,3.78731,3.79123,3.7847,3.79024,5630000.0
2007-06-04 11:14:00,3.78623,3.78885,3.76948,3.78822,10900000.0
2007-06-04 11:15:00,3.78613,3.79042,3.78423,3.7902,4890000.0
2007-06-04 11:16:00,3.78386,3.79164,3.78297,3.78916,4520000.0
2007-06-04 11:17:00,3.78982,3.79063,3.78369,3.78369,4880000.0
2007-06-04 11:18:00,3.78873,3.79015,3.78157,3.79004,4510000.0
2007-06-04 11:19:00,3.78194,3.78935,3.77642,3.78935,3770000.0
2007-06-04 11:20:00,3.78489,3.79063,3.7804,3.79024,4140000.0
2007-06-04 11:21:00,3.78546,3.79054,3.77895,3.78865,6770000.0
2007-06-04 11:22:00,3.79045,3.79086,3.78769,3.7904,6760000.0
2007-06-04 11:23:00,3.79011,3.79056,3.78258,3.78751,3770000.0
2007-06-04 11:24:00,3.78156,3.79009,3.77674,3.78463,4880000.0
2007-06-04 11:25:00,3.78489,3.79111,3.78287,3.79067,6010000.0
2007-06-04 11:26:00,3.78677,3.79266,3.78554,3.79057,4880000.0
2007-06-04 11:27:00,3.79007,3.79007,3.78415,3.79003,6020000.0
2007-06-04 11:28:00,3.78536,3.79013,3.7802,3.78785,7130000.0
2007-06-04 11:29:00,3.78304,3.78918,3.7796,3.78572,11630000.0
2007-06-04 11:30:00,3.79138,3.79302,3.7832,3.7832,6380000.0
2007-06-04 11:31:00,3.78145,3.79036,3.7809,3.79036,4510000.0
2007-06-04 11:32:00,3.78663,3.79049,3.78154,3.78566,7510000.0
2007-06-04 11:33:00,3.79058,3.79058,3.782,3.78894,6010000.0
2007-06-04 11:34:00,3.78952,3.78952,3.78148,3.78307,4140000.0
2007-06-04 11:35:00,3.78825,3.78956,3.78479,3.78809,6010000.0
2007-06-04 11:36:00,3.78786,3.78786,3.77394,3.78423,7520000.0
2007-06-04 11:37:00,3.7901,3.7901,3.78088,3.78801,6760000.0
2007-06-04 11:38:00,3.78509,3.78655,3.77712,3.78655,5260000.0
2007-06-04 11:39:00,3.78036,3.78925,3.77693,3.78646,4140000.0
2007-06-04 11:40:00,3.78544,3.79034,3.7812,3.7812,4140000.0
2007-06-04 11:41:00,3.78901,3.78901,3.78214,3.78795,6750000.0
2007-06-04 11:42:00,3.78929,3.79034,3.78276,3.78276,4510000.0
2007-06-04 11:43:00,3.78441,3.78862,3.77994,3.78643,7890000.0
2007-06-04 11:44:00,3.78613,3.78614,3.77988,3.78145,5260000.0
2007-06-04 11:45:00,3.78466,3.78922,3.78466,3.78831,3770000.0
2007-06-04 11:46:00,3.78656,3.78973,3.78061,3.78367,6770000.0
2007-06-04 11:47:00,3.78378,3.78937,3.7837,3.78937,4890000.0
2007-06-04 11:48:00,3.78823,3.78823,3.77904,3.78811,6020000.0
2007-06-04 11:49:00,3.78421,3.78781,3.77473,3.77473,6010000.0
2007-06-04 11:50:00,3.78874,3.78874,3.77762,3.78403,6010000.0
2007-06-04 11:51:00,3.78546,3.78546,3.78018,3.78177,5630000.0
2007-06-04 11:52:00,3.78843,3.78989,3.78206,3.78543,5250000.0
2007-06-04 11:53:00,3.78697,3.78697,3.77646,3.77646,7510000.0
2007-06-04 11:54:00,3.78982,3.78982,3.77268,3.78169,7130000.0
2007-06-04 11:55:00,3.78531,3.79089,3.78186,3.78758,5630000.0
2007-06-04 11:56:00,3.78296,3.78669,3.78296,3.78558,4880000.0
2007-06-04 11:57:00,3.77836,3.78906,3.778,3.78581,6010000.0
2007-06-04 11:58:00,3.78606,3.78864,3.7831,3.78393,4900000.0
2007-06-04 11:59:00,3.78871,3.78871,3.77415,3.77818,8260000.0
2007-06-04 12:00:00,3.78325,3.78856,3.78167,3.78796,4510000.0
2007-06-04 12:01:00,3.77993,3.78908,3.77572,3.78202,7140000.0
2007-06-04 12:02:00,3.78709,3.78885,3.77711,3.78798,7140000.0
2007-06-04 12:03:00,3.78375,3.78815,3.78238,3.78815,4880000.0
2007-06-04 12:04:00,3.79027,3.79027,3.78095,3.7869,6380000.0
2007-06-04 12:05:00,3.77943,3.78601,3.77699,3.78601,5630000.0
2007-06-04 12:06:00,3.77972,3.78815,3.77867,3.77867,4140000.0
2007-06-04 12:07:00,3.78105,3.79094,3.78105,3.78566,5630000.0
2007-06-04 12:08:00,3.78439,3.79065,3.7777,3.79058,4510000.0
2007-06-04 12:09:00,3.78567,3.79042,3.78327,3.78483,5630000.0
2007-06-04 12:10:00,3.77695,3.78767,3.77695,3.78767,4510000.0
2007-06-04 12:11:00,3.78962,3.78962,3.77713,3.77713,4510000.0
2007-06-04 12:12:00,3.78868,3.78977,3.7844,3.78458,6760000.0
2007-06-04 12:13:00,3.78279,3.78733,3.77874,3.78385,3770000.0
2007-06-04 12:14:00,3.78861,3.78916,3.77829,3.78916,7130000.0
2007-06-04 12:15:00,3.7899,3.79015,3.78239,3.78928,9030000.0
2007-06-04 12:16:00,3.78568,3.78935,3.77765,3.78327,4880000.0
2007-06-04 12:17:00,3.7884,3.78991,3.78473,3.78501,4140000.0
2007-06-04 12:18:00,3.78919,3.78989,3.78582,3.78989,5640000.0
2007-06-04 12:19:00,3.79083,3.79083,3.7792,3.7836,4880000.0
2007-06-04 12:20:00,3.78844,3.79077,3.78338,3.78674,4890000.0
2007-06-04 12:21:00,3.77712,3.78918,3.77712,3.78918,5650000.0
2007-06-04 12:22:00,3.78018,3.7855,3.78018,3.7855,4150000.0
2007-06-04 12:23:00,3.78433,3.79026,3.78316,3.78501,5260000.0
2007-06-04 12:24:00,3.78069,3.79321,3.78069,3.78754,7890000.0
2007-06-04 12:25:00,3.79152,3.79305,3.78293,3.78818,9770000.0
2007-06-04 12:26:00,3.78451,3.78923,3.77597,3.78046,8270000.0
2007-06-04 12:27:00,3.78562,3.78648,3.77712,3.78648,4140000.0
2007-06-04 12:28:00,3.78512,3.79035,3.78145,3.78942,6000000.0
2007-06-04 12:29:00,3.78898,3.78915,3.78077,3.78657,5260000.0
2007-06-04 12:30:00,3.78691,3.79034,3.77942,3.79034,18770000.0
2007-06-04 12:31:00,3.7723,3.78406,3.7723,3.78406,5270000.0
2007-06-04 12:32:00,3.77728,3.78836,3.77728,3.78383,6390000.0
2007-06-04 12:33:00,3.79044,3.79044,3.77956,3.7874,4140000.0
2007-06-04 12:34:00,3.78581,3.79127,3.78378,3.78801,4880000.0
2007-06-04 12:35:00,3.78678,3.7919,3.78406,3.7899,5630000.0
2007-06-04 12:36:00,3.78748,3.7894,3.77842,3.78555,4510000.0
2007-06-04 12:37:00,3.78176,3.79006,3.78176,3.78694,5630000.0
2007-06-04 12:38:00,3.78635,3.79119,3.78614,3.79119,4890000.0
2007-06-04 12:39:00,3.78165,3.7927,3.78165,3.78898,7510000.0
2007-06-04 12:40:00,3.7904,3.79077,3.78453,3.79077,4510000.0
2007-06-04 12:41:00,3.78348,3.79156,3.77461,3.78887,6380000.0
2007-06-04 12:42:00,3.78364,3.79206,3.78069,3.79125,7160000.0
2007-06-04 12:43:00,3.79084,3.79252,3.78418,3.78418,5640000.0
2007-06-04 12:44:00,3.79024,3.79098,3.78244,3.78914,6020000.0
2007-06-04 12:45:00,3.78998,3.78998,3.7795,3.78244,5260000.0
2007-06-04 12:46:00,3.789,3.789,3.77202,3.78544,5630000.0
2007-06-04 12:47:00,3.78839,3.79283,3.78514,3.78697,4880000.0
2007-06-04 12:49:00,3.78922,3.79471,3.78339,3.78356,4510000.0
2007-06-04 12:50:00,3.79291,3.79291,3.78259,3.78474,4880000.0
2007-06-04 12:51:00,3.77344,3.77857,3.77344,3.77777,5630000.0
2007-06-04 12:52:00,3.79279,3.79378,3.78674,3.78938,5630000.0
2007-06-04 12:53:00,3.79188,3.79199,3.78227,3.79199,5270000.0
2007-06-04 12:54:00,3.79064,3.79141,3.78204,3.78941,4520000.0
2007-06-04 12:55:00,3.78885,3.79104,3.78648,3.78648,4140000.0
2007-06-04 12:56:00,3.78805,3.79243,3.7836,3.78688,6010000.0
2007-06-04 12:57:00,3.77854,3.78988,3.77854,3.78988,9030000.0
2007-06-04 12:58:00,3.79071,3.79071,3.77862,3.78897,7880000.0
2007-06-04 12:59:00,3.7927,3.79348,3.7832,3.79193,5630000.0
2007-06-04 13:00:00,3.79203,3.79274,3.7863,3.79274,7890000.0
2007-06-04 13:01:00,3.7887,3.79093,3.7749,3.79011,7150000.0
2007-06-04 13:02:00,3.78376,3.79207,3.78172,3.79072,5260000.0
2007-06-04 13:03:00,3.79016,3.79403,3.78314,3.79403,7150000.0
2007-06-04 13:04:00,3.78695,3.7929,3.78311,3.78896,4520000.0
2007-06-04 13:05:00,3.78884,3.79488,3.78514,3.79275,4520000.0
2007-06-04 13:06:00,3.78718,3.79166,3.78145,3.78145,5260000.0
2007-06-04 13:07:00,3.7935,3.7935,3.78612,3.78612,4880000.0
2007-06-04 13:08:00,3.79208,3.79389,3.78665,3.79162,5630000.0
2007-06-04 13:09:00,3.78712,3.79384,3.78134,3.78745,13520000.0
2007-06-04 13:10:00,3.78713,3.79235,3.78697,3.79153,4140000.0
2007-06-04 13:11:00,3.79239,3.79259,3.77808,3.78191,4510000.0
2007-06-04 13:12:00,3.79145,3.79145,3.78214,3.78896,6770000.0
2007-06-04 13:13:00,3.78825,3.79061,3.77829,3.78957,6390000.0
2007-06-04 13:14:00,3.78671,3.79124,3.77895,3.79021,7530000.0
2007-06-04 13:15:00,3.78662,3.7929,3.78518,3.78616,7140000.0
2007-06-04 13:16:00,3.78684,3.79109,3.78137,3.78485,5260000.0
2007-06-04 13:17:00,3.7752,3.7894,3.7752,3.7894,6000000.0
2007-06-04 13:18:00,3.79151,3.7928,3.78143,3.79125,5650000.0
2007-06-04 13:19:00,3.78852,3.79354,3.78368,3.79314,5640000.0
2007-06-04 13:20:00,3.78911,3.78911,3.7823,3.78525,4890000.0
2007-06-04 13:21:00,3.79197,3.79197,3.78275,3.78851,6770000.0
2007-06-04 13:22:00,3.78245,3.79038,3.77717,3.78557,6750000.0
2007-06-04 13:23:00,3.792,3.792,3.78446,3.78898,6760000.0
2007-06-04 13:24:00,3.78852,3.78852,3.78322,3.78787,7130000.0
2007-06-04 13:25:00,3.7909,3.79182,3.78105,3.7903,5270000.0
2007-06-04 13:26:00,3.79054,3.79282,3.78607,3.78967,5260000.0
2007-06-04 13:27:00,3.79276,3.79276,3.78179,3.7861,5640000.0
2007-06-04 13:28:00,3.78877,3.79201,3.78565,3.79146,7880000.0
2007-06-04 13:29:00,3.79056,3.79084,3.78443,3.78953,4140000.0
2007-06-04 13:30:00,3.78682,3.79272,3.78682,3.78825,6770000.0
2007-06-04 13:31:00,3.78883,3.78883,3.78344,3.78791,4510000.0
2007-06-04 13:32:00,3.79003,3.79003,3.77762,3.78893,4520000.0
2007-06-04 13:33:00,3.7889,3.7915,3.78176,3.79115,5250000.0
2007-06-04 13:34:00,3.78344,3.78836,3.78344,3.78836,5630000.0
2007-06-04 13:35:00,3.79037,3.79376,3.7829,3.78839,5260000.0
2007-06-04 13:36:00,3.78344,3.78852,3.77912,3.78852,6020000.0
2007-06-04 13:37:00,3.78781,3.79127,3.77978,3.79127,7130000.0
2007-06-04 13:38:00,3.78477,3.79057,3.77949,3.78655,7140000.0
2007-06-04 13:39:00,3.78958,3.79044,3.78413,3.78459,4880000.0
2007-06-04 13:40:00,3.77712,3.79018,3.77712,3.79012,6020000.0
2007-06-04 13:41:00,3.79031,3.79069,3.78167,3.78167,6380000.0
2007-06-04 13:42:00,3.78185,3.7897,3.77248,3.7897,5640000.0
2007-06-04 13:43:00,3.7858,3.79404,3.78411,3.79088,6380000.0
2007-06-04 13:44:00,3.78919,3.79074,3.77813,3.78533,9020000.0
2007-06-04 13:45:00,3.7885,3.79353,3.78663,3.79353,7140000.0
2007-06-04 13:46:00,3.78437,3.7906,3.77943,3.7906,7540000.0
2007-06-04 13:47:00,3.7877,3.79049,3.78024,3.78743,5630000.0
2007-06-04 13:48:00,3.78661,3.79387,3.78123,3.79208,5270000.0
2007-06-04 13:49:00,3.78619,3.79058,3.78619,3.79058,4520000.0
2007-06-04 13:50:00,3.78962,3.79623,3.78596,3.79306,7510000.0
2007-06-04 13:51:00,3.7922,3.7922,3.78383,3.78826,5250000.0
2007-06-04 13:52:00,3.78469,3.79014,3.77695,3.78309,6010000.0
2007-06-04 13:53:00,3.78781,3.79401,3.78454,3.78744,10130000.0
2007-06-04 13:54:00,3.79313,3.79344,3.78133,3.78431,15400000.0
2007-06-04 13:55:00,3.79295,3.7934,3.78447,3.78447,6020000.0
2007-06-04 13:56:00,3.79323,3.7935,3.78572,3.79052,4510000.0
2007-06-04 13:57:00,3.78955,3.78955,3.78259,3.78326,6010000.0
2007-06-04 13:58:00,3.7866,3.79369,3.78547,3.79241,6000000.0
2007-06-04 13:59:00,3.79059,3.79246,3.78394,3.78937,7140000.0
2007-06-04 14:00:00,3.79124,3.79246,3.781,3.781,10900000.0
2007-06-04 14:01:00,3.78713,3.79263,3.78079,3.79026,4140000.0
2007-06-04 14:02:00,3.78796,3.79151,3.77207,3.78349,6390000.0
2007-06-04 14:03:00,3.78582,3.79406,3.78344,3.79241,10910000.0
2007-06-04 14:04:00,3.78965,3.79268,3.78428,3.78458,4510000.0
2007-06-04 14:05:00,3.78923,3.79259,3.78205,3.79233,5630000.0
2007-06-04 14:06:00,3.79049,3.79049,3.77921,3.78614,9020000.0
2007-06-04 14:07:00,3.79045,3.79136,3.77308,3.79132,5650000.0
2007-06-04 14:08:00,3.78491,3.79636,3.78491,3.78883,5260000.0
2007-06-04 14:09:00,3.78825,3.7926,3.784,3.78424,5630000.0
2007-06-04 14:10:00,3.79352,3.79678,3.78445,3.79039,7500000.0
2007-06-04 14:11:00,3.79165,3.79165,3.78055,3.7873,6030000.0
2007-06-04 14:12:00,3.78842,3.79396,3.78032,3.78032,7130000.0
2007-06-04 14:13:00,3.78813,3.79317,3.78537,3.79276,6390000.0
2007-06-04 14:14:00,3.79371,3.79371,3.78149,3.79036,3770000.0
2007-06-04 14:15:00,3.79088,3.79088,3.78374,3.78955,9020000.0
2007-06-04 14:16:00,3.79379,3.79379,3.77931,3.79221,6390000.0
2007-06-04 14:17:00,3.79162,3.79163,3.77999,3.79163,6010000.0
2007-06-04 14:18:00,3.78401,3.79204,3.78284,3.78788,6010000.0
2007-06-04 14:19:00,3.7955,3.7955,3.78973,3.79243,5260000.0
2007-06-04 14:20:00,3.78203,3.79435,3.78203,3.78538,4140000.0
2007-06-04 14:21:00,3.79087,3.79503,3.78773,3.79503,4900000.0
2007-06-04 14:22:00,3.79079,3.79277,3.77411,3.77411,7510000.0
2007-06-04 14:23:00,3.78945,3.79531,3.78945,3.79075,7510000.0
2007-06-04 14:24:00,3.78879,3.79467,3.78222,3.79325,8280000.0
2007-06-04 14:25:00,3.78647,3.79771,3.78647,3.79244,10520000.0
2007-06-04 14:26:00,3.79023,3.7973,3.79023,3.79124,6000000.0
2007-06-04 14:27:00,3.79526,3.7969,3.78141,3.78565,6380000.0
2007-06-04 14:28:00,3.79283,3.79778,3.79074,3.793,7880000.0
2007-06-04 14:29:00,3.7971,3.7971,3.78962,3.79619,3770000.0
2007-06-04 14:30:00,3.79727,3.7977,3.78867,3.79702,7150000.0
2007-06-04 14:31:00,3.79194,3.79784,3.78984,3.79703,6760000.0
2007-06-04 14:32:00,3.78899,3.79835,3.78653,3.79766,7150000.0
2007-06-04 14:33:00,3.79353,3.79375,3.77946,3.79027,6400000.0
2007-06-04 14:34:00,3.7931,3.79652,3.79107,3.79652,4510000.0
2007-06-04 14:35:00,3.79635,3.79836,3.78972,3.79836,5630000.0
2007-06-04 14:36:00,3.79739,3.79837,3.78802,3.79325,6760000.0
2007-06-04 14:37:00,3.79358,3.79782,3.78969,3.78969,5250000.0
2007-06-04 14:38:00,3.79708,3.79941,3.7838,3.79941,6020000.0
2007-06-04 14:39:00,3.80105,3.80105,3.79229,3.79229,5260000.0
2007-06-04 14:40:00,3.79582,3.80092,3.79506,3.79525,4510000.0
2007-06-04 14:41:00,3.79643,3.79868,3.79103,3.79577,4880000.0
2007-06-04 14:42:00,3.80186,3.80297,3.79142,3.79726,6400000.0
2007-06-04 14:43:00,3.79981,3.80011,3.78366,3.79745,6020000.0
2007-06-04 14:44:00,3.79885,3.80014,3.78657,3.79803,9380000.0
2007-06-04 14:45:00,3.80057,3.80351,3.78989,3.80212,7880000.0
2007-06-04 14:46:00,3.80059,3.80402,3.79473,3.79716,6380000.0
2007-06-04 14:47:00,3.79937,3.80187,3.79173,3.7994,6770000.0
2007-06-04 14:48:00,3.7986,3.7986,3.78779,3.79568,5630000.0
2007-06-04 14:49:00,3.79922,3.79922,3.78945,3.79581,5650000.0
2007-06-04 14:50:00,3.79038,3.80017,3.79038,3.79802,9390000.0
2007-06-04 14:51:00,3.79394,3.7999,3.79379,3.79379,6000000.0
2007-06-04 14:52:00,3.79871,3.79871,3.78915,3.78915,6000000.0
2007-06-04 14:53:00,3.7962,3.79901,3.78376,3.79809,7140000.0
2007-06-04 14:54:00,3.7942,3.799,3.78886,3.79564,6760000.0
2007-06-04 14:55:00,3.79894,3.79955,3.79036,3.79735,6020000.0
2007-06-04 14:56:00,3.7892,3.79637,3.78741,3.78844,5640000.0
2007-06-04 14:57:00,3.79408,3.79775,3.78756,3.79757,5650000.0
2007-06-04 14:58:00,3.78639,3.79759,3.78296,3.78939,5260000.0
2007-06-04 14:59:00,3.79603,3.79897,3.78799,3.78942,11280000.0
2007-06-04 15:00:00,3.79629,3.79897,3.79338,3.79494,10140000.0
2007-06-04 15:01:00,3.79869,3.79949,3.79008,3.79892,7890000.0
2007-06-04 15:02:00,3.79265,3.79842,3.78678,3.797,7140000.0
2007-06-04 15:03:00,3.78559,3.79908,3.78174,3.79908,4890000.0
2007-06-04 15:04:00,3.79691,3.80307,3.79076,3.80051,7910000.0
2007-06-04 15:05:00,3.79422,3.80292,3.79369,3.80207,4890000.0
2007-06-04 15:06:00,3.7962,3.80043,3.79086,3.79995,7150000.0
2007-06-04 15:07:00,3.79157,3.80002,3.79157,3.79891,4890000.0
2007-06-04 15:08:00,3.8003,3.8003,3.7903,3.79357,3410000.0
2007-06-04 15:09:00,3.7994,3.8007,3.79113,3.79113,6020000.0
2007-06-04 15:10:00,3.80027,3.80117,3.79099,3.80059,7140000.0
2007-06-04 15:11:00,3.79337,3.8028,3.79337,3.79872,4890000.0
2007-06-04 15:12:00,3.79498,3.80247,3.79322,3.79322,5640000.0
2007-06-04 15:13:00,3.79749,3.79789,3.78305,3.79331,4140000.0
2007-06-04 15:14:00,3.80075,3.80317,3.79165,3.80014,13160000.0
2007-06-04 15:15:00,3.79424,3.80061,3.79424,3.79995,5250000.0
2007-06-04 15:16:00,3.79556,3.80149,3.78996,3.80149,5260000.0
2007-06-04 15:17:00,3.80094,3.80094,3.79049,3.79954,9020000.0
2007-06-04 15:18:00,3.79964,3.79964,3.78514,3.79687,6760000.0
2007-06-04 15:19:00,3.79669,3.80219,3.79081,3.79081,4880000.0
2007-06-04 15:20:00,3.79535,3.79988,3.78864,3.79972,4150000.0
2007-06-04 15:21:00,3.79626,3.80245,3.79196,3.79699,8640000.0
2007-06-04 15:22:00,3.7965,3.80157,3.79575,3.80157,4880000.0
2007-06-04 15:23:00,3.79693,3.79947,3.78758,3.79754,7510000.0
2007-06-04 15:24:00,3.79636,3.80124,3.78984,3.7991,6020000.0
2007-06-04 15:25:00,3.79241,3.80087,3.78911,3.7974,7520000.0
2007-06-04 15:26:00,3.80186,3.80454,3.79402,3.80182,6760000.0
2007-06-04 15:27:00,3.79555,3.80318,3.79143,3.79449,9770000.0
2007-06-04 15:28:00,3.79272,3.79624,3.78599,3.79624,4510000.0
2007-06-04 15:29:00,3.79656,3.79965,3.78859,3.78876,5260000.0
2007-06-04 15:30:00,3.80082,3.80082,3.79468,3.79596,8270000.0
2007-06-04 15:31:00,3.79519,3.80044,3.79027,3.79395,7510000.0
2007-06-04 15:32:00,3.79934,3.80018,3.79263,3.80018,4510000.0
2007-06-04 15:33:00,3.7986,3.8009,3.78817,3.8009,4510000.0
2007-06-04 15:34:00,3.79736,3.8001,3.79268,3.7963,7510000.0
2007-06-04 15:35:00,3.79498,3.7994,3.79319,3.79319,6760000.0
2007-06-04 15:36:00,3.79552,3.80052,3.79006,3.79906,6020000.0
2007-06-04 15:37:00,3.79964,3.80067,3.79082,3.79082,5260000.0
2007-06-04 15:38:00,3.79574,3.79736,3.78257,3.79736,7130000.0
2007-06-04 15:39:00,3.79982,3.79982,3.79274,3.79871,6000000.0
2007-06-04 15:40:00,3.79896,3.79909,3.78919,3.7984,6390000.0
2007-06-04 15:41:00,3.79563,3.80101,3.78675,3.80101,9010000.0
2007-06-04 15:42:00,3.79528,3.79921,3.793,3.793,5260000.0
2007-06-04 15:43:00,3.79026,3.79651,3.79026,3.79651,4880000.0
2007-06-04 15:44:00,3.79747,3.80032,3.79054,3.80032,6770000.0
2007-06-04 15:45:00,3.79671,3.79972,3.79093,3.79972,4510000.0
2007-06-04 15:46:00,3.79438,3.79991,3.78776,3.79991,4140000.0
2007-06-04 15:47:00,3.79727,3.80047,3.79372,3.79918,5260000.0
2007-06-04 15:48:00,3.79379,3.80065,3.79379,3.7996,7130000.0
2007-06-04 15:49:00,3.78427,3.7972,3.78427,3.79403,4510000.0
2007-06-04 15:50:00,3.80034,3.80034,3.79077,3.79967,5630000.0
2007-06-04 15:51:00,3.79524,3.79897,3.79367,3.79794,7510000.0
2007-06-04 15:52:00,3.79663,3.8002,3.79201,3.8002,4530000.0
2007-06-04 15:53:00,3.79433,3.8011,3.79109,3.79657,7880000.0
2007-06-04 15:54:00,3.78611,3.79758,3.78611,3.79441,7510000.0
2007-06-04 15:55:00,3.79773,3.80025,3.79321,3.79939,4510000.0
2007-06-04 15:56:00,3.79882,3.79882,3.79445,3.79791,4890000.0
2007-06-04 15:57:00,3.79519,3.79914,3.79231,3.79914,4890000.0
2007-06-04 15:58:00,3.79891,3.79921,3.79487,3.79921,6400000.0
2007-06-04 15:59:00,3.79553,3.79915,3.7871,3.79874,10520000.0
2007-06-04 16:00:00,3.79961,3.79961,3.79411,3.79936,5260000.0
2007-06-04 16:01:00,3.79143,3.79993,3.78443,3.79359,9390000.0
2007-06-04 16:02:00,3.79461,3.80005,3.79461,3.80004,5630000.0
2007-06-04 16:03:00,3.79323,3.80034,3.79323,3.80034,5630000.0
2007-06-04 16:04:00,3.79383,3.7992,3.78441,3.7992,5640000.0
2007-06-04 16:05:00,3.79531,3.80271,3.79531,3.80185,6010000.0
2007-06-04 16:06:00,3.80188,3.80439,3.79156,3.79269,9390000.0
2007-06-04 16:07:00,3.80036,3.80177,3.79613,3.80177,4510000.0
2007-06-04 16:08:00,3.79696,3.80143,3.7885,3.79663,6390000.0
2007-06-04 16:09:00,3.79665,3.80072,3.78898,3.7944,8250000.0
2007-06-04 16:10:00,3.80046,3.80101,3.78829,3.79758,11270000.0
2007-06-04 16:11:00,3.80228,3.80228,3.79664,3.79969,6400000.0
2007-06-04 16:12:00,3.79348,3.80122,3.79144,3.79897,6410000.0
2007-06-04 16:13:00,3.7995,3.80154,3.79647,3.80154,6010000.0
2007-06-04 16:14:00,3.79847,3.79953,3.78751,3.79953,4510000.0
2007-06-04 16:15:00,3.79731,3.79943,3.79359,3.79359,5250000.0
2007-06-04 16:16:00,3.79982,3.79982,3.78931,3.78931,4510000.0
2007-06-04 16:17:00,3.79398,3.79995,3.79278,3.7982,4510000.0
2007-06-04 16:18:00,3.79463,3.80062,3.79049,3.79903,9390000.0
2007-06-04 16:19:00,3.79164,3.79552,3.78925,3.79511,5260000.0
2007-06-04 16:20:00,3.78881,3.79663,3.78692,3.7958,6760000.0
2007-06-04 16:21:00,3.80143,3.80143,3.79227,3.7963,6010000.0
2007-06-04 16:22:00,3.7975,3.79966,3.7911,3.79692,4880000.0
2007-06-04 16:23:00,3.80043,3.80129,3.79557,3.79634,7130000.0
2007-06-04 16:24:00,3.78822,3.79435,3.78371,3.78989,7510000.0
2007-06-04 16:25:00,3.79944,3.8013,3.79502,3.8013,4140000.0
2007-06-04 16:26:00,3.80018,3.80018,3.79033,3.79818,5260000.0
2007-06-04 16:27:00,3.79484,3.79948,3.7891,3.79834,10170000.0
2007-06-04 16:28:00,3.80034,3.80109,3.79558,3.79855,7880000.0
2007-06-04 16:29:00,3.80009,3.80009,3.78492,3.79346,5630000.0
2007-06-04 16:30:00,3.79942,3.8001,3.79425,3.79995,7130000.0
2007-06-04 16:31:00,3.79719,3.79948,3.79234,3.79404,10530000.0
2007-06-04 16:32:00,3.78635,3.79908,3.78635,3.79908,5250000.0
2007-06-04 16:33:00,3.79441,3.79962,3.79441,3.79925,4880000.0
2007-06-04 16:34:00,3.79499,3.79814,3.79011,3.79757,4890000.0
2007-06-04 16:35:00,3.79565,3.79901,3.78768,3.7885,12030000.0
2007-06-04 16:36:00,3.79758,3.79758,3.78796,3.78796,7510000.0
2007-06-04 16:37:00,3.79311,3.79819,3.79249,3.79249,5640000.0
2007-06-04 16:38:00,3.79175,3.79632,3.78621,3.79604,9410000.0
2007-06-04 16:39:00,3.78981,3.79514,3.78165,3.79514,5650000.0
2007-06-04 16:40:00,3.79639,3.79763,3.78583,3.79763,5630000.0
2007-06-04 16:41:00,3.79305,3.79902,3.7898,3.7984,6770000.0
2007-06-04 16:42:00,3.79351,3.79595,3.78829,3.79537,5630000.0
2007-06-04 16:43:00,3.79286,3.79816,3.79286,3.79791,4140000.0
2007-06-04 16:44:00,3.78946,3.79669,3.78473,3.79669,4150000.0
2007-06-04 16:45:00,3.79474,3.7951,3.78656,3.7933,6760000.0
2007-06-04 16:46:00,3.79675,3.79784,3.78742,3.79204,7510000.0
2007-06-04 16:47:00,3.79335,3.79737,3.78886,3.79199,6760000.0
2007-06-04 16:48:00,3.78748,3.79727,3.78748,3.79519,4510000.0
2007-06-04 16:49:00,3.79457,3.79457,3.7829,3.78442,8630000.0
2007-06-04 16:50:00,3.79687,3.79687,3.78961,3.79608,4880000.0
2007-06-04 16:51:00,3.79623,3.79808,3.78797,3.79468,6390000.0
2007-06-04 16:52:00,3.78622,3.79691,3.78541,3.79601,7880000.0
2007-06-04 16:53:00,3.79376,3.7953,3.7889,3.79058,4890000.0
2007-06-04 16:54:00,3.78412,3.79289,3.78353,3.79176,6020000.0
2007-06-04 16:55:00,3.79572,3.79572,3.78604,3.7942,5260000.0
2007-06-04 16:56:00,3.79149,3.7955,3.7875,3.78776,5270000.0
2007-06-04 16:57:00,3.79228,3.79701,3.78688,3.78688,4880000.0
2007-06-04 16:58:00,3.79091,3.79802,3.79091,3.79621,6390000.0
2007-06-04 16:59:00,3.79617,3.79687,3.77862,3.79452,10140000.0
2007-06-04 17:00:00,3.79599,3.79619,3.78792,3.78792,7520000.0
2007-06-04 17:01:00,3.79565,3.80106,3.7899,3.79575,7140000.0
2007-06-04 17:02:00,3.78753,3.79694,3.78753,3.7911,6380000.0
2007-06-04 17:03:00,3.7923,3.79656,3.78788,3.79274,4510000.0
2007-06-04 17:04:00,3.79387,3.7975,3.78601,3.79081,5640000.0
2007-06-04 17:05:00,3.78146,3.79733,3.78146,3.79263,5260000.0
2007-06-04 17:06:00,3.79753,3.79753,3.78822,3.78822,6400000.0
2007-06-04 17:07:00,3.79638,3.79738,3.79056,3.79738,8640000.0
2007-06-04 17:08:00,3.79228,3.79873,3.78555,3.7978,6010000.0
2007-06-04 17:09:00,3.80147,3.80448,3.79109,3.79931,7900000.0
2007-06-04 17:10:00,3.78497,3.79466,3.77759,3.79466,4890000.0
2007-06-04 17:11:00,3.79061,3.79882,3.78758,3.79447,5650000.0
2007-06-04 17:12:00,3.80098,3.80098,3.793,3.79597,6380000.0
2007-06-04 17:13:00,3.8008,3.8015,3.79363,3.79363,4150000.0
2007-06-04 17:14:00,3.79755,3.8018,3.79325,3.79598,12020000.0
2007-06-04 17:15:00,3.79985,3.79985,3.78262,3.79351,12010000.0
2007-06-04 17:16:00,3.79444,3.80195,3.79444,3.80021,6770000.0
2007-06-04 17:17:00,3.79905,3.79905,3.78844,3.78844,4900000.0
2007-06-04 17:18:00,3.79981,3.80322,3.79239,3.79243,4140000.0
2007-06-04 17:19:00,3.7913,3.8,3.79102,3.7986,5260000.0
2007-06-04 17:20:00,3.79596,3.79733,3.78785,3.79733,4140000.0
2007-06-04 17:21:00,3.79893,3.79939,3.78782,3.79609,6760000.0
2007-06-04 17:22:00,3.79709,3.80149,3.79026,3.80097,11280000.0
2007-06-04 17:23:00,3.79988,3.80035,3.79374,3.80035,5260000.0
2007-06-04 17:24:00,3.794,3.79988,3.79265,3.79702,10520000.0
2007-06-04 17:25:00,3.79218,3.79694,3.78358,3.78987,7140000.0
2007-06-04 17:26:00,3.80212,3.80215,3.79609,3.80086,6380000.0
2007-06-04 17:27:00,3.80036,3.80036,3.79376,3.79483,8640000.0
2007-06-04 17:28:00,3.79817,3.79817,3.78754,3.79752,7880000.0
2007-06-04 17:29:00,3.80046,3.80184,3.7914,3.79722,7140000.0
2007-06-04 17:30:00,3.7976,3.80035,3.79011,3.79223,6010000.0
2007-06-04 17:31:00,3.79983,3.80064,3.79164,3.79164,7140000.0
2007-06-04 17:32:00,3.79758,3.80198,3.79463,3.80067,7510000.0
2007-06-04 17:33:00,3.79819,3.80057,3.79078,3.79941,10910000.0
2007-06-04 17:34:00,3.79173,3.79982,3.79173,3.79538,4140000.0
2007-06-04 17:35:00,3.7995,3.80138,3.78738,3.79636,10130000.0
2007-06-04 17:36:00,3.79626,3.80111,3.79238,3.79539,4140000.0
2007-06-04 17:37:00,3.79409,3.80247,3.79224,3.79637,6760000.0
2007-06-04 17:38:00,3.79735,3.80582,3.79064,3.80042,15020000.0
2007-06-04 17:39:00,3.80138,3.80418,3.79395,3.79872,8270000.0
2007-06-04 17:40:00,3.79727,3.80134,3.78714,3.78714,10150000.0
2007-06-04 17:41:00,3.79935,3.80154,3.79123,3.7962,6750000.0
2007-06-04 17:42:00,3.79463,3.80657,3.79261,3.79676,12020000.0
2007-06-04 17:43:00,3.79432,3.80044,3.78932,3.79147,12050000.0
2007-06-04 17:44:00,3.7939,3.79973,3.7939,3.79507,4510000.0
2007-06-04 17:45:00,3.79327,3.79784,3.78271,3.79711,9380000.0
2007-06-04 17:46:00,3.79607,3.80068,3.79419,3.79649,5260000.0
2007-06-04 17:47:00,3.79372,3.80068,3.79372,3.79912,7520000.0
2007-06-04 17:48:00,3.80006,3.80006,3.79561,3.79561,5250000.0
2007-06-04 17:49:00,3.80023,3.80142,3.79464,3.79746,4140000.0
2007-06-04 17:50:00,3.77893,3.79448,3.77893,3.79165,6770000.0
2007-06-04 17:51:00,3.79077,3.79757,3.78766,3.78824,7140000.0
2007-06-04 17:52:00,3.7997,3.7997,3.79318,3.79954,6020000.0
2007-06-04 17:53:00,3.80115,3.80164,3.79539,3.80164,6010000.0
2007-06-04 17:54:00,3.79914,3.80136,3.79195,3.80129,5640000.0
2007-06-04 17:55:00,3.7944,3.80153,3.78815,3.80153,7160000.0
2007-06-04 17:56:00,3.79953,3.80101,3.78991,3.79489,6760000.0
2007-06-04 17:57:00,3.79569,3.80039,3.78989,3.79351,9020000.0
2007-06-04 17:58:00,3.79302,3.80495,3.79302,3.80139,8650000.0
2007-06-04 17:59:00,3.8003,3.80264,3.79159,3.80089,11640000.0
2007-06-04 18:00:00,3.80035,3.80035,3.78785,3.79541,13900000.0
2007-06-04 18:01:00,3.80037,3.80037,3.79327,3.79447,4880000.0
2007-06-04 18:02:00,3.80075,3.801,3.78945,3.80095,10890000.0
2007-06-04 18:03:00,3.80245,3.80245,3.79208,3.79208,5260000.0
2007-06-04 18:04:00,3.80225,3.80439,3.79467,3.79842,6020000.0
2007-06-04 18:05:00,3.79686,3.79686,3.7847,3.7847,4880000.0
2007-06-04 18:06:00,3.79779,3.80433,3.79299,3.8036,6770000.0
2007-06-04 18:07:00,3.79713,3.80255,3.79531,3.79531,5630000.0
2007-06-04 18:08:00,3.79869,3.80469,3.794,3.80382,7520000.0
2007-06-04 18:09:00,3.80189,3.80337,3.79884,3.8031,4880000.0
2007-06-04 18:10:00,3.80292,3.80292,3.79249,3.79311,5260000.0
2007-06-04 18:11:00,3.80323,3.80323,3.79556,3.79832,4140000.0
2007-06-04 18:12:00,3.80403,3.80403,3.79432,3.80108,9780000.0
2007-06-04 18:13:00,3.80369,3.80369,3.79782,3.79782,4510000.0
2007-06-04 18:14:00,3.80286,3.80428,3.79431,3.80249,9780000.0
2007-06-04 18:15:00,3.79832,3.80183,3.78825,3.80119,7520000.0
2007-06-04 18:16:00,3.80062,3.80062,3.79134,3.795,6030000.0
2007-06-04 18:17:00,3.80249,3.80249,3.79718,3.79995,4510000.0
2007-06-04 18:18:00,3.80005,3.80394,3.79826,3.80394,4510000.0
2007-06-04 18:19:00,3.79761,3.80471,3.79415,3.79923,5280000.0
2007-06-04 18:20:00,3.79749,3.80213,3.7956,3.7956,4140000.0
2007-06-04 18:21:00,3.78138,3.79828,3.78138,3.79667,7130000.0
2007-06-04 18:22:00,3.80373,3.80445,3.79683,3.8018,7130000.0
2007-06-04 18:23:00,3.8024,3.80325,3.79822,3.79839,4510000.0
2007-06-04 18:24:00,3.80156,3.8026,3.79292,3.80117,5270000.0
2007-06-04 18:26:00,3.78902,3.79735,3.78601,3.79628,10880000.0
2007-06-04 18:27:00,3.7952,3.80173,3.7952,3.79898,5250000.0
2007-06-04 18:28:00,3.80209,3.80209,3.79614,3.80073,4880000.0
2007-06-04 18:29:00,3.80282,3.80286,3.79342,3.80139,7880000.0
2007-06-04 18:30:00,3.80234,3.80243,3.7945,3.80207,7130000.0
2007-06-04 18:31:00,3.78519,3.78752,3.78222,3.78306,5630000.0
2007-06-04 18:32:00,3.80242,3.80242,3.79155,3.79155,5260000.0
2007-06-04 18:33:00,3.80228,3.80228,3.79169,3.79841,4880000.0
2007-06-04 18:36:00,3.79342,3.79493,3.79179,3.79487,3750000.0
2007-06-04 18:37:00,3.79588,3.80211,3.79229,3.79706,11640000.0
2007-06-04 18:38:00,3.79784,3.80323,3.79784,3.80289,4520000.0
2007-06-04 18:39:00,3.80368,3.80393,3.79431,3.80374,6030000.0
2007-06-04 18:40:00,3.79536,3.80438,3.79341,3.79341,4510000.0
2007-06-04 18:42:00,3.79845,3.8023,3.791,3.791,7130000.0
2007-06-04 18:43:00,3.79834,3.80192,3.79759,3.80158,5260000.0
2007-06-04 18:44:00,3.80189,3.80384,3.79366,3.80305,4140000.0
2007-06-04 18:45:00,3.79886,3.80404,3.79525,3.80352,6770000.0
2007-06-04 18:46:00,3.78658,3.8021,3.78658,3.8021,6770000.0
2007-06-04 18:47:00,3.80101,3.80156,3.79589,3.79589,5630000.0
2007-06-04 18:48:00,3.79784,3.80329,3.79241,3.79765,6760000.0
2007-06-04 18:50:00,3.80147,3.80298,3.79323,3.80199,6010000.0
2007-06-04 18:51:00,3.78423,3.78952,3.78042,3.78042,4140000.0
2007-06-04 18:52:00,3.79889,3.80588,3.79628,3.80415,6400000.0
2007-06-04 18:53:00,3.79898,3.80212,3.79055,3.79257,7160000.0
2007-06-04 18:54:00,3.80251,3.80367,3.79797,3.80065,8650000.0
2007-06-04 18:55:00,3.79352,3.80296,3.79352,3.79917,5630000.0
2007-06-04 18:56:00,3.79828,3.80415,3.7975,3.79865,5260000.0
2007-06-04 18:57:00,3.80298,3.80298,3.79377,3.79748,3770000.0
2007-06-04 18:58:00,3.80131,3.80468,3.79407,3.80179,7510000.0
2007-06-04 18:59:00,3.79749,3.80187,3.79556,3.79698,6020000.0
2007-06-04 19:00:00,3.80418,3.80594,3.79453,3.79979,8290000.0
2007-06-04 19:01:00,3.78464,3.78884,3.78012,3.78012,6030000.0
2007-06-04 19:02:00,3.80281,3.80281,3.79703,3.80161,3770000.0
2007-06-04 19:03:00,3.80339,3.80423,3.79749,3.80113,3770000.0
2007-06-04 19:04:00,3.8025,3.8025,3.79555,3.79659,3770000.0
2007-06-04 19:05:00,3.80201,3.80201,3.7893,3.79202,4510000.0
2007-06-04 19:06:00,3.80299,3.80299,3.78823,3.79744,3770000.0
2007-06-04 19:07:00,3.80248,3.8027,3.79227,3.8027,3400000.0
2007-06-04 19:08:00,3.80225,3.80225,3.79336,3.79625,6390000.0
2007-06-04 19:09:00,3.79925,3.79925,3.79444,3.79893,7510000.0
2007-06-04 19:10:00,3.79642,3.80112,3.79126,3.79661,6750000.0
2007-06-04 19:11:00,3.78412,3.78791,3.77893,3.78729,4890000.0
2007-06-04 19:13:00,3.79468,3.79989,3.79436,3.79916,5260000.0
2007-06-04 19:14:00,3.79568,3.79693,3.79192,3.79693,4510000.0
2007-06-04 19:15:00,3.80027,3.80212,3.79235,3.79754,6010000.0
2007-06-04 19:16:00,3.78956,3.79749,3.7857,3.79346,5260000.0
2007-06-04 19:17:00,3.79164,3.80116,3.79164,3.80005,3770000.0
2007-06-04 19:18:00,3.79535,3.8016,3.79294,3.80043,7880000.0
2007-06-04 19:19:00,3.79578,3.80092,3.79457,3.79457,5260000.0
2007-06-04 19:20:00,3.79931,3.79955,3.78983,3.79617,6400000.0
2007-06-04 19:21:00,3.79606,3.7979,3.78502,3.7979,4890000.0
2007-06-04 19:23:00,3.80065,3.80254,3.79577,3.79577,5250000.0
2007-06-04 19:24:00,3.7942,3.79908,3.79183,3.79908,5260000.0
2007-06-04 19:25:00,3.79976,3.80041,3.79038,3.79985,5630000.0
2007-06-04 19:26:00,3.79359,3.79748,3.7897,3.7897,5260000.0
2007-06-04 19:27:00,3.79929,3.80031,3.79456,3.79969,4880000.0
2007-06-04 19:28:00,3.80008,3.80008,3.79471,3.79471,3010000.0
2007-06-04 19:29:00,3.79701,3.80138,3.79252,3.79518,7500000.0
2007-06-04 19:30:00,3.79474,3.80109,3.79338,3.79431,4510000.0
2007-06-04 19:31:00,3.79393,3.79682,3.79104,3.79104,6390000.0
2007-06-04 19:32:00,3.79944,3.80008,3.79469,3.79469,4140000.0
2007-06-04 19:33:00,3.78904,3.80154,3.78904,3.79076,7140000.0
2007-06-04 19:35:00,3.79795,3.79839,3.78902,3.7958,7140000.0
2007-06-04 19:36:00,3.79442,3.79926,3.79393,3.79443,5260000.0
2007-06-04 19:37:00,3.79668,3.79831,3.78957,3.78979,5630000.0
2007-06-04 19:39:00,3.80057,3.80057,3.79031,3.79031,6390000.0
2007-06-04 19:42:00,3.78012,3.78974,3.78012,3.78974,5270000.0
2007-06-04 19:44:00,3.7953,3.80171,3.79512,3.80171,5650000.0
2007-06-04 19:45:00,3.79493,3.80453,3.79034,3.7984,14670000.0
2007-06-04 19:46:00,3.80082,3.80082,3.79195,3.79948,6020000.0
2007-06-04 19:47:00,3.78786,3.78874,3.78178,3.78178,7130000.0
2007-06-04 19:52:00,3.79601,3.79601,3.78639,3.7902,9030000.0
2007-06-04 19:54:00,3.79212,3.79769,3.79206,3.79712,7890000.0
2007-06-04 19:55:00,3.79663,3.79768,3.78766,3.79605,9400000.0
2007-06-04 19:56:00,3.78825,3.79879,3.78825,3.79598,6390000.0
2007-06-04 19:57:00,3.78403,3.78952,3.77922,3.78952,5650000.0
2007-06-04 19:59:00,3.79777,3.79777,3.79044,3.79094,5260000.0
2007-06-04 20:00:00,3.79248,3.79909,3.7911,3.7952,4510000.0
2007-06-04 20:01:00,3.79034,3.79667,3.7898,3.79667,5660000.0
2007-06-04 20:02:00,3.7983,3.7983,3.78085,3.79412,6760000.0
2007-06-04 20:03:00,3.79713,3.79885,3.78753,3.78753,3770000.0
2007-06-04 20:04:00,3.79132,3.79622,3.79102,3.79102,3010000.0
2007-06-04 20:05:00,3.79694,3.79717,3.78766,3.79182,8250000.0
2007-06-04 20:06:00,3.79325,3.7985,3.79185,3.79185,7150000.0
2007-06-04 20:07:00,3.78712,3.78752,3.77812,3.78278,6760000.0
2007-06-04 20:09:00,3.79147,3.79553,3.79075,3.79111,4530000.0
2007-06-04 20:10:00,3.79423,3.79882,3.79408,3.79722,3040000.0
2007-06-04 20:12:00,3.78652,3.78652,3.77693,3.77745,3770000.0
2007-06-04 20:13:00,3.79256,3.79784,3.78631,3.79287,7140000.0
2007-06-04 20:14:00,3.79212,3.7976,3.78808,3.79624,5260000.0
2007-06-04 20:15:00,3.79751,3.80178,3.78397,3.79505,14680000.0
2007-06-04 20:16:00,3.79134,3.79618,3.78689,3.79618,5270000.0
2007-06-04 20:17:00,3.79545,3.79545,3.77949,3.78223,3770000.0
2007-06-04 20:19:00,3.79579,3.79649,3.7897,3.7923,4150000.0
2007-06-04 20:20:00,3.79499,3.79673,3.79065,3.79673,7510000.0
2007-06-04 20:21:00,3.79758,3.79925,3.78884,3.79517,5270000.0
2007-06-04 20:22:00,3.79297,3.79297,3.77942,3.78562,6020000.0
2007-06-04 20:23:00,3.79373,3.79801,3.79373,3.79733,4510000.0
2007-06-04 20:24:00,3.79619,3.79619,3.79619,3.79619,760000.0
2007-06-04 20:25:00,3.79203,3.79776,3.79198,3.79253,6390000.0
2007-06-04 20:26:00,3.79297,3.79826,3.78973,3.79823,3400000.0
2007-06-04 20:27:00,3.78798,3.7962,3.78798,3.79144,4520000.0
2007-06-04 20:28:00,3.79195,3.79567,3.78792,3.79567,4880000.0
2007-06-04 20:29:00,3.7958,3.79717,3.78764,3.79633,8290000.0
2007-06-04 20:30:00,3.79722,3.80162,3.79222,3.79222,8270000.0
2007-06-04 20:31:00,3.79645,3.79645,3.79645,3.79645,750000.0
2007-06-04 20:32:00,3.79137,3.79137,3.77644,3.77644,4130000.0
2007-06-04 20:33:00,3.79508,3.79508,3.78559,3.79457,3770000.0
2007-06-04 20:34:00,3.79617,3.79639,3.78736,3.78736,4900000.0
2007-06-04 20:37:00,3.78498,3.78498,3.77422,3.77922,11310000.0
2007-06-04 20:42:00,3.79549,3.79606,3.78245,3.78245,6400000.0
2007-06-04 20:44:00,3.79269,3.79981,3.78936,3.7935,10540000.0
2007-06-04 20:45:00,3.79722,3.79883,3.79549,3.79669,3390000.0
2007-06-04 20:47:00,3.78557,3.78652,3.78397,3.78652,3000000.0
2007-06-04 20:48:00,3.79546,3.79902,3.79334,3.79334,4890000.0
2007-06-04 20:50:00,3.79689,3.79689,3.78472,3.79104,13530000.0
2007-06-04 20:53:00,3.78475,3.79519,3.78475,3.79519,4500000.0
2007-06-04 20:54:00,3.7939,3.79618,3.7939,3.79618,2250000.0
2007-06-04 20:55:00,3.7968,3.79797,3.79141,3.79677,4890000.0
2007-06-04 20:56:00,3.78938,3.79927,3.78874,3.79611,7130000.0
2007-06-04 20:57:00,3.79605,3.79685,3.79126,3.79685,5260000.0
2007-06-04 20:58:00,3.79415,3.79415,3.78087,3.78087,7520000.0
2007-06-04 21:00:00,3.80048,3.80048,3.79573,3.79657,6000000.0
2007-06-04 21:01:00,3.79329,3.79808,3.7918,3.79808,4510000.0
2007-06-04 21:03:00,3.78005,3.78673,3.77712,3.78161,6030000.0
2007-06-04 21:08:00,3.78274,3.78402,3.78274,3.78402,2640000.0
2007-06-04 21:11:00,3.79179,3.79358,3.79179,3.79358,1500000.0
2007-06-04 21:12:00,3.7921,3.7921,3.78626,3.78645,2250000.0
2007-06-04 21:13:00,3.79225,3.79319,3.77978,3.79319,6000000.0
2007-06-04 21:14:00,3.79162,3.79688,3.78676,3.79219,7510000.0
2007-06-04 21:15:00,3.79596,3.79935,3.7888,3.79566,4880000.0
2007-06-04 21:16:00,3.79672,3.79672,3.79672,3.79672,380000.0
2007-06-04 21:17:00,3.78766,3.79718,3.78766,3.79618,5250000.0
2007-06-04 21:18:00,3.78755,3.79423,3.78628,3.78628,3750000.0
2007-06-04 21:23:00,3.77612,3.78044,3.77612,3.78044,1500000.0
2007-06-04 21:25:00,3.79711,3.79756,3.78831,3.79358,4510000.0
2007-06-04 21:27:00,3.7961,3.79953,3.78863,3.78863,4880000.0
2007-06-04 21:28:00,3.78512,3.78512,3.78512,3.78512,1500000.0
2007-06-04 21:30:00,3.79122,3.79122,3.79122,3.79122,380000.0
2007-06-04 21:31:00,3.79613,3.79639,3.78752,3.79523,6390000.0
2007-06-04 21:33:00,3.79179,3.79501,3.79179,3.79501,1500000.0
2007-06-04 21:34:00,3.78552,3.78832,3.78552,3.78832,1130000.0
2007-06-04 21:35:00,3.79577,3.79577,3.78294,3.79002,10150000.0
2007-06-04 21:38:00,3.79637,3.79714,3.78627,3.79712,6000000.0
2007-06-04 21:39:00,3.79415,3.79473,3.78146,3.79473,3750000.0
2007-06-04 21:40:00,3.79164,3.79164,3.78732,3.78732,760000.0
2007-06-04 21:41:00,3.79496,3.79683,3.78549,3.79683,5250000.0
2007-06-04 21:44:00,3.78006,3.78452,3.78006,3.78044,4510000.0
2007-06-04 21:45:00,3.79255,3.79829,3.79255,3.79338,3380000.0
2007-06-04 21:46:00,3.79109,3.79686,3.79109,3.79118,10140000.0
2007-06-04 21:49:00,3.78392,3.78598,3.77905,3.77905,1880000.0
2007-06-04 21:50:00,3.79069,3.79615,3.79069,3.79615,3760000.0
2007-06-04 21:51:00,3.79196,3.79977,3.79196,3.79212,8290000.0
2007-06-04 21:52:00,3.79161,3.79575,3.79054,3.79054,5630000.0
2007-06-04 21:53:00,3.79549,3.79549,3.79194,3.79337,3760000.0
2007-06-04 21:54:00,3.79084,3.79374,3.79084,3.79374,1130000.0
2007-06-04 21:55:00,3.79869,3.79869,3.79087,3.79129,7510000.0
2007-06-04 21:56:00,3.79721,3.79931,3.79373,3.79778,4520000.0
2007-06-04 21:57:00,3.79614,3.79683,3.79329,3.79683,1880000.0
2007-06-04 21:58:00,3.79365,3.79837,3.78942,3.79837,3010000.0
2007-06-04 21:59:00,3.79208,3.79798,3.7837,3.7837,4140000.0
2007-06-04 22:00:00,3.79371,3.79985,3.78939,3.78939,4520000.0
2007-06-04 22:02:00,3.79822,3.80005,3.7903,3.7997,4890000.0
2007-06-04 22:05:00,3.78423,3.79363,3.78166,3.78667,4140000.0
2007-06-04 22:07:00,3.79687,3.79687,3.78801,3.79617,2270000.0
2007-06-04 22:08:00,3.79671,3.79814,3.7874,3.79802,6770000.0
2007-06-04 22:09:00,3.79603,3.79741,3.79048,3.79048,4140000.0
2007-06-04 22:10:00,3.7949,3.7949,3.7808,3.79487,3010000.0
2007-06-04 22:11:00,3.78664,3.79512,3.785,3.79512,4510000.0
2007-06-04 22:15:00,3.7886,3.79551,3.78267,3.79188,4530000.0
2007-06-04 22:20:00,3.78429,3.78547,3.77612,3.78031,3010000.0
2007-06-04 22:24:00,3.79601,3.79601,3.78956,3.79179,3390000.0
2007-06-04 22:26:00,3.79237,3.79488,3.78814,3.79164,5630000.0
2007-06-04 22:27:00,3.78727,3.79835,3.78727,3.79835,5270000.0
2007-06-04 22:28:00,3.79477,3.79652,3.78572,3.79585,9770000.0
2007-06-04 22:30:00,3.79356,3.7967,3.78038,3.78966,5680000.0
2007-06-04 22:35:00,3.78552,3.78552,3.78552,3.78552,750000.0
2007-06-04 22:36:00,3.7957,3.79762,3.78755,3.78755,4510000.0
2007-06-04 22:37:00,3.79234,3.79442,3.7865,3.78666,3760000.0
2007-06-04 22:38:00,3.79645,3.79652,3.78675,3.78979,5260000.0
2007-06-04 22:39:00,3.79433,3.79433,3.78248,3.79426,4150000.0
2007-06-04 22:40:00,3.79202,3.79202,3.77593,3.77593,3770000.0
2007-06-04 22:41:00,3.79187,3.79566,3.78586,3.79261,4510000.0
2007-06-04 22:43:00,3.79514,3.79522,3.7871,3.7921,4140000.0
2007-06-04 22:44:00,3.7969,3.79803,3.78872,3.79262,6020000.0
2007-06-04 22:45:00,3.79392,3.79519,3.78153,3.78153,5630000.0
2007-06-04 22:46:00,3.79329,3.79508,3.7907,3.79508,4890000.0
2007-06-04 22:47:00,3.79124,3.79573,3.78657,3.78657,3390000.0
2007-06-04 22:50:00,3.79452,3.79475,3.78343,3.78343,4890000.0
2007-06-04 22:51:00,3.7967,3.7967,3.78528,3.79087,11280000.0
2007-06-04 22:52:00,3.79676,3.79676,3.79237,3.79426,3750000.0
2007-06-04 22:55:00,3.78994,3.7945,3.78446,3.78821,5630000.0
2007-06-04 22:56:00,3.79158,3.79661,3.78692,3.79661,5250000.0
2007-06-04 22:58:00,3.79032,3.79693,3.78978,3.79602,5640000.0
2007-06-04 22:59:00,3.79401,3.79914,3.78959,3.79606,6000000.0
2007-06-04 23:00:00,3.79114,3.79382,3.78619,3.79048,7520000.0
2007-06-04 23:01:00,3.79673,3.79673,3.79655,3.79655,1130000.0
2007-06-04 23:03:00,3.79663,3.79691,3.78703,3.78703,6010000.0
2007-06-04 23:04:00,3.79525,3.79599,3.78506,3.79599,10130000.0
2007-06-04 23:05:00,3.79493,3.79493,3.78556,3.78901,4880000.0
2007-06-04 23:06:00,3.78746,3.79846,3.78746,3.79729,6760000.0
2007-06-04 23:07:00,3.79525,3.79525,3.78858,3.79042,6760000.0
2007-06-04 23:08:00,3.79592,3.79592,3.79075,3.79482,5250000.0
2007-06-04 23:09:00,3.79147,3.79867,3.78682,3.79102,12020000.0
2007-06-04 23:10:00,3.78505,3.78562,3.77612,3.78562,4140000.0
2007-06-04 23:11:00,3.79537,3.7964,3.79166,3.79166,1880000.0
2007-06-04 23:13:00,3.79593,3.79668,3.79217,3.79668,3010000.0
2007-06-04 23:14:00,3.79472,3.79591,3.78658,3.79121,4890000.0
2007-06-04 23:15:00,3.7969,3.79844,3.79258,3.79401,6770000.0
2007-06-04 23:16:00,3.78291,3.79378,3.78223,3.79378,4880000.0
2007-06-04 23:17:00,3.79345,3.79614,3.79099,3.7948,4510000.0
2007-06-04 23:18:00,3.79203,3.79798,3.7919,3.7919,9770000.0
2007-06-04 23:20:00,3.79634,3.79634,3.78423,3.79008,8670000.0
2007-06-04 23:21:00,3.78381,3.79563,3.78381,3.79563,4530000.0
2007-06-04 23:23:00,3.79198,3.79734,3.79198,3.79734,7510000.0
2007-06-04 23:24:00,3.79173,3.79587,3.79165,3.79165,3390000.0
2007-06-04 23:25:00,3.79282,3.79895,3.79282,3.7976,6780000.0
2007-06-04 23:26:00,3.79219,3.79592,3.78577,3.78954,4510000.0
2007-06-04 23:27:00,3.79162,3.79162,3.78546,3.78546,2640000.0
2007-06-04 23:28:00,3.78582,3.79531,3.78582,3.79531,5260000.0
2007-06-04 23:29:00,3.79052,3.79571,3.78511,3.79118,9400000.0
2007-06-04 23:30:00,3.79242,3.79815,3.78814,3.7948,4520000.0
2007-06-04 23:31:00,3.77916,3.79195,3.77916,3.78922,4140000.0
2007-06-04 23:33:00,3.79631,3.79631,3.79077,3.79495,4140000.0
2007-06-04 23:36:00,3.78385,3.78652,3.78108,3.78108,6010000.0
2007-06-04 23:37:00,3.79589,3.79654,3.78691,3.7936,5260000.0
2007-06-04 23:38:00,3.79621,3.79621,3.78444,3.7903,9410000.0
2007-06-04 23:40:00,3.79584,3.79584,3.78956,3.79493,4500000.0
2007-06-04 23:41:00,3.78509,3.78581,3.77948,3.78581,6000000.0
2007-06-04 23:44:00,3.7964,3.7985,3.78725,3.78725,9380000.0
2007-06-04 23:45:00,3.79581,3.79882,3.78756,3.79159,6760000.0
2007-06-04 23:46:00,3.79275,3.79449,3.77994,3.79449,5250000.0
2007-06-04 23:47:00,3.79474,3.79635,3.78745,3.79635,4500000.0
2007-06-04 23:50:00,3.79563,3.79563,3.78582,3.79101,3750000.0
2007-06-04 23:51:00,3.78627,3.79513,3.78373,3.78373,7900000.0
2007-06-04 23:52:00,3.78884,3.79604,3.78884,3.79604,3750000.0
2007-06-04 23:54:00,3.7963,3.7963,3.78459,3.79037,9830000.0
2007-06-04 23:56:00,3.78598,3.78598,3.77522,3.78022,10570000.0
2007-06-04 23:58:00,3.79226,3.79495,3.7868,3.79103,5260000.0
2007-06-04 23:59:00,3.79717,3.79936,3.78982,3.79936,5640000.0
2007-06-05 00:00:00,3.79592,3.79592,3.79182,3.79182,3390000.0
2007-06-05 00:01:00,3.78298,3.78657,3.77712,3.78509,5630000.0
2007-06-05 00:04:00,3.79303,3.79311,3.79303,3.79311,1500000.0
2007-06-05 00:05:00,3.79658,3.79658,3.79118,3.7936,3380000.0
2007-06-05 00:06:00,3.7916,3.7916,3.77898,3.78274,6010000.0
2007-06-05 00:07:00,3.79272,3.79721,3.7877,3.79338,5630000.0
2007-06-05 00:09:00,3.79335,3.79853,3.78748,3.78757,3770000.0
2007-06-05 00:10:00,3.78803,3.78803,3.78803,3.78803,750000.0
2007-06-05 00:11:00,3.79045,3.79087,3.78188,3.78717,5650000.0
2007-06-05 00:12:00,3.79752,3.79752,3.79079,3.79528,4890000.0
2007-06-05 00:13:00,3.78825,3.79698,3.78825,3.79698,1130000.0
2007-06-05 00:14:00,3.79486,3.79486,3.78532,3.78658,3010000.0
2007-06-05 00:15:00,3.79189,3.79965,3.78694,3.79965,6380000.0
2007-06-05 00:16:00,3.78223,3.78752,3.78203,3.78203,5270000.0
2007-06-05 00:18:00,3.79648,3.79955,3.78922,3.79307,7520000.0
2007-06-05 00:19:00,3.79118,3.79118,3.79118,3.79118,1500000.0
2007-06-05 00:21:00,3.78533,3.7875,3.77673,3.7875,3380000.0
2007-06-05 00:23:00,3.78784,3.80404,3.78784,3.79918,4890000.0
2007-06-05 00:24:00,3.79356,3.79777,3.78864,3.79737,3390000.0
2007-06-05 00:25:00,3.78893,3.79928,3.78893,3.7982,9790000.0
2007-06-05 00:26:00,3.79164,3.79634,3.78666,3.79292,4140000.0
2007-06-05 00:27:00,3.78574,3.79661,3.78242,3.79661,4520000.0
2007-06-05 00:28:00,3.79042,3.79726,3.79042,3.79042,2630000.0
2007-06-05 00:30:00,3.80074,3.80074,3.7936,3.79732,4890000.0
2007-06-05 00:31:00,3.79669,3.79669,3.78511,3.78965,4890000.0
2007-06-05 00:32:00,3.78915,3.79574,3.7845,3.79163,10150000.0
2007-06-05 00:37:00,3.78976,3.79754,3.78976,3.79482,4900000.0
2007-06-05 00:38:00,3.79055,3.79765,3.78803,3.79277,4510000.0
2007-06-05 00:42:00,3.78308,3.79707,3.78308,3.79707,3750000.0
2007-06-05 00:43:00,3.79248,3.79785,3.7912,3.79185,8660000.0
2007-06-05 00:45:00,3.7937,3.79474,3.79229,3.79334,4500000.0
2007-06-05 00:46:00,3.79014,3.79674,3.79014,3.7918,3380000.0
2007-06-05 00:47:00,3.78085,3.78536,3.77522,3.78536,5260000.0
2007-06-05 00:49:00,3.79244,3.79625,3.78569,3.78998,3390000.0
2007-06-05 00:52:00,3.78409,3.78552,3.77612,3.78524,3760000.0
2007-06-05 00:56:00,3.78822,3.79701,3.78822,3.79696,6760000.0
2007-06-05 00:57:00,3.78109,3.78254,3.77551,3.78109,7890000.0
2007-06-05 00:58:00,3.79727,3.79727,3.78669,3.7926,3010000.0
2007-06-05 00:59:00,3.79317,3.80083,3.79317,3.79319,10520000.0
2007-06-05 01:00:00,3.79632,3.80057,3.78811,3.78811,5640000.0
2007-06-05 01:01:00,3.79109,3.79638,3.78977,3.79114,10520000.0
2007-06-05 01:02:00,3.78209,3.79579,3.78209,3.79579,4510000.0
2007-06-05 01:04:00,3.79293,3.79738,3.78807,3.79235,6010000.0
2007-06-05 01:06:00,3.79714,3.79957,3.7892,3.79643,9800000.0
2007-06-05 01:08:00,3.79829,3.80006,3.78937,3.78937,8250000.0
2007-06-05 01:09:00,3.79762,3.79771,3.78818,3.79628,3010000.0
2007-06-05 01:10:00,3.79732,3.79732,3.79167,3.79591,5260000.0
2007-06-05 01:11:00,3.7964,3.79772,3.78832,3.79332,5250000.0
2007-06-05 01:12:00,3.79605,3.79605,3.7848,3.78622,6020000.0
2007-06-05 01:14:00,3.79783,3.79783,3.79287,3.79649,4880000.0
2007-06-05 01:15:00,3.79668,3.80202,3.79663,3.79663,7500000.0
2007-06-05 01:16:00,3.79765,3.79765,3.79384,3.79761,3750000.0
2007-06-05 01:17:00,3.787,3.79593,3.787,3.79135,7510000.0
2007-06-05 01:19:00,3.79295,3.79889,3.79278,3.79278,2640000.0
2007-06-05 01:20:00,3.79264,3.79768,3.79264,3.79649,3010000.0
2007-06-05 01:21:00,3.78645,3.79497,3.78645,3.79463,3000000.0
2007-06-05 01:22:00,3.79701,3.79701,3.78097,3.78863,4520000.0
2007-06-05 01:23:00,3.79816,3.80028,3.79096,3.79807,8650000.0
2007-06-05 01:24:00,3.79296,3.79758,3.79296,3.79758,4510000.0
2007-06-05 01:25:00,3.79687,3.7977,3.79213,3.79719,5260000.0
2007-06-05 01:26:00,3.79205,3.79833,3.79173,3.79187,12790000.0
2007-06-05 01:27:00,3.7921,3.79747,3.78442,3.78442,3010000.0
2007-06-05 01:28:00,3.79765,3.79765,3.78807,3.79606,3380000.0
2007-06-05 01:29:00,3.79771,3.80175,3.79103,3.7916,7150000.0
2007-06-05 01:30:00,3.79576,3.79922,3.79447,3.79757,5640000.0
2007-06-05 01:31:00,3.79783,3.79783,3.79254,3.79391,4880000.0
2007-06-05 01:32:00,3.78617,3.79398,3.77837,3.77837,5630000.0
2007-06-05 01:33:00,3.79222,3.79752,3.79222,3.79592,4130000.0
2007-06-05 01:34:00,3.791,3.79664,3.791,3.79125,3010000.0
2007-06-05 01:35:00,3.79686,3.79798,3.78812,3.79676,7510000.0
2007-06-05 01:36:00,3.79232,3.79742,3.78808,3.79742,3760000.0
2007-06-05 01:37:00,3.79711,3.79767,3.79103,3.79103,4520000.0
2007-06-05 01:38:00,3.79753,3.7976,3.79189,3.79666,4520000.0
2007-06-05 01:39:00,3.79327,3.7999,3.79212,3.79212,5630000.0
2007-06-05 01:40:00,3.79324,3.7992,3.78923,3.79296,3760000.0
2007-06-05 01:41:00,3.79368,3.8002,3.79368,3.79908,3750000.0
2007-06-05 01:42:00,3.78663,3.79631,3.78663,3.78799,3760000.0
2007-06-05 01:43:00,3.78387,3.79607,3.78387,3.7955,5260000.0
2007-06-05 01:44:00,3.79264,3.79264,3.79228,3.79228,1500000.0
2007-06-05 01:45:00,3.79797,3.80043,3.79319,3.79795,12780000.0
2007-06-05 01:46:00,3.79332,3.80014,3.79309,3.79361,5260000.0
2007-06-05 01:48:00,3.78519,3.79304,3.78519,3.79087,4520000.0
2007-06-05 01:49:00,3.79682,3.79945,3.78916,3.79773,6010000.0
2007-06-05 01:50:00,3.79689,3.79689,3.79331,3.79331,3010000.0
2007-06-05 01:56:00,3.79599,3.79718,3.79185,3.79216,6000000.0
2007-06-05 01:57:00,3.79208,3.79729,3.79208,3.79411,5630000.0
2007-06-05 01:58:00,3.79195,3.79595,3.78182,3.78182,10880000.0
2007-06-05 02:00:00,3.79076,3.79976,3.79076,3.79761,4530000.0
2007-06-05 02:01:00,3.79828,3.79828,3.78752,3.79252,10940000.0
2007-06-05 02:02:00,3.79602,3.79727,3.78732,3.79722,7520000.0
2007-06-05 02:03:00,3.79464,3.79536,3.78421,3.79536,10540000.0
2007-06-05 02:04:00,3.78822,3.79783,3.78803,3.79507,6790000.0
2007-06-05 02:05:00,3.79407,3.79873,3.78889,3.79825,6400000.0
2007-06-05 02:06:00,3.78732,3.79774,3.78732,3.79387,6400000.0
2007-06-05 02:07:00,3.79441,3.79732,3.79318,3.7962,3390000.0
2007-06-05 02:08:00,3.79613,3.79735,3.78272,3.79507,4910000.0
2007-06-05 02:11:00,3.7963,3.79676,3.79149,3.79361,4900000.0
2007-06-05 02:12:00,3.79796,3.79949,3.7934,3.79692,4140000.0
2007-06-05 02:13:00,3.78507,3.79144,3.78507,3.79144,4130000.0
2007-06-05 02:14:00,3.79156,3.7962,3.78564,3.79154,13160000.0
2007-06-05 02:15:00,3.79677,3.8008,3.79677,3.8008,2640000.0
2007-06-05 02:16:00,3.79369,3.80016,3.79369,3.79905,4510000.0
2007-06-05 02:17:00,3.79702,3.79731,3.79702,3.79731,1130000.0
2007-06-05 02:18:00,3.78132,3.78132,3.78132,3.78132,750000.0
2007-06-05 02:19:00,3.79877,3.79877,3.79251,3.79339,3750000.0
2007-06-05 02:20:00,3.79662,3.79832,3.79303,3.79421,3380000.0
2007-06-05 02:21:00,3.79766,3.79767,3.79314,3.79659,5260000.0
2007-06-05 02:22:00,3.79629,3.79793,3.78832,3.79264,4530000.0
2007-06-05 02:23:00,3.78953,3.79419,3.78253,3.79401,6390000.0
2007-06-05 02:24:00,3.79154,3.79797,3.79084,3.79658,4890000.0
2007-06-05 02:26:00,3.79702,3.79702,3.78527,3.79261,5650000.0
2007-06-05 02:27:00,3.79152,3.79772,3.79152,3.79661,3750000.0
2007-06-05 02:28:00,3.78588,3.79539,3.7842,3.78695,3770000.0
2007-06-05 02:29:00,3.79169,3.79456,3.78589,3.78686,8270000.0
2007-06-05 02:30:00,3.79713,3.80056,3.78792,3.80056,3390000.0
2007-06-05 02:32:00,3.78895,3.79987,3.78895,3.79905,5260000.0
2007-06-05 02:33:00,3.79282,3.79677,3.78591,3.78591,4140000.0
2007-06-05 02:34:00,3.79689,3.79754,3.79051,3.79689,4890000.0
2007-06-05 02:35:00,3.78872,3.80201,3.78872,3.79432,4510000.0
2007-06-05 02:38:00,3.78106,3.78106,3.77593,3.77593,1130000.0
2007-06-05 02:39:00,3.7962,3.7962,3.79072,3.79196,4150000.0
2007-06-05 02:40:00,3.79669,3.79684,3.79314,3.79684,2270000.0
2007-06-05 02:41:00,3.79744,3.79744,3.79226,3.79226,1510000.0
2007-06-05 02:42:00,3.79198,3.79722,3.79173,3.79722,4510000.0
2007-06-05 02:43:00,3.78816,3.79531,3.78644,3.79103,4520000.0
2007-06-05 02:44:00,3.79319,3.79789,3.78851,3.79603,4520000.0
2007-06-05 02:45:00,3.7976,3.79975,3.79012,3.79028,4140000.0
2007-06-05 02:47:00,3.79231,3.79805,3.78821,3.79646,5290000.0
2007-06-05 02:48:00,3.79093,3.79093,3.78772,3.78783,2640000.0
2007-06-05 02:49:00,3.78502,3.79644,3.78502,3.79644,4130000.0
2007-06-05 02:50:00,3.79735,3.79735,3.7902,3.7902,3760000.0
2007-06-05 02:51:00,3.79678,3.79739,3.78995,3.79208,3750000.0
2007-06-05 02:54:00,3.78244,3.78244,3.78244,3.78244,750000.0
2007-06-05 02:55:00,3.79802,3.79802,3.78699,3.79213,12050000.0
2007-06-05 02:57:00,3.792,3.79816,3.792,3.79345,5270000.0
2007-06-05 02:58:00,3.79133,3.79724,3.78914,3.79689,3380000.0
2007-06-05 02:59:00,3.78691,3.79611,3.78346,3.79175,10530000.0
2007-06-05 03:00:00,3.80182,3.80182,3.79674,3.79674,1500000.0
2007-06-05 03:01:00,3.79624,3.79667,3.78763,3.78763,3010000.0
2007-06-05 03:02:00,3.79787,3.79787,3.79233,3.79761,4140000.0
2007-06-05 03:03:00,3.79373,3.79805,3.78698,3.79748,6030000.0
2007-06-05 03:04:00,3.77812,3.77812,3.77812,3.77812,750000.0
2007-06-05 03:07:00,3.79364,3.79712,3.78794,3.79712,5630000.0
2007-06-05 03:08:00,3.79257,3.7935,3.79257,3.7935,1130000.0
2007-06-05 03:09:00,3.79122,3.79505,3.78594,3.79505,5630000.0
2007-06-05 03:10:00,3.79274,3.79801,3.79217,3.79236,11290000.0
2007-06-05 03:11:00,3.79754,3.79754,3.79092,3.79268,3750000.0
2007-06-05 03:12:00,3.79089,3.80176,3.79007,3.79928,3380000.0
2007-06-05 03:14:00,3.78093,3.78568,3.78022,3.78177,7890000.0
2007-06-05 03:15:00,3.80018,3.80152,3.79212,3.79212,8280000.0
2007-06-05 03:16:00,3.79747,3.79747,3.79083,3.79533,7140000.0
2007-06-05 03:17:00,3.79133,3.79698,3.78989,3.79698,10540000.0
2007-06-05 03:18:00,3.79677,3.79742,3.79134,3.79742,5260000.0
2007-06-05 03:20:00,3.7984,3.80126,3.7897,3.79906,6390000.0
2007-06-05 03:21:00,3.79601,3.79601,3.79088,3.79196,4510000.0
2007-06-05 03:22:00,3.79769,3.79866,3.79335,3.79712,4510000.0
2007-06-05 03:23:00,3.79742,3.79808,3.79172,3.79172,4880000.0
2007-06-05 03:24:00,3.79393,3.79681,3.78852,3.79681,6390000.0
2007-06-05 03:25:00,3.79325,3.79674,3.78805,3.78805,3750000.0
2007-06-05 03:26:00,3.79368,3.79756,3.79368,3.79748,1510000.0
2007-06-05 03:27:00,3.79216,3.79743,3.78791,3.79679,4140000.0
2007-06-05 03:28:00,3.79743,3.79743,3.78831,3.78862,4130000.0
2007-06-05 03:29:00,3.79102,3.79126,3.78153,3.78653,6010000.0
2007-06-05 03:30:00,3.79351,3.80048,3.78963,3.80048,4520000.0
2007-06-05 03:31:00,3.79699,3.79699,3.7869,3.78788,6020000.0
2007-06-05 03:32:00,3.78935,3.79846,3.78927,3.78927,3380000.0
2007-06-05 03:33:00,3.78931,3.80077,3.78931,3.78975,4510000.0
2007-06-05 03:34:00,3.78477,3.78805,3.78477,3.78805,1130000.0
2007-06-05 03:35:00,3.79696,3.79859,3.78893,3.79419,4910000.0
2007-06-05 03:36:00,3.78786,3.79703,3.78786,3.79703,4500000.0
2007-06-05 03:37:00,3.79688,3.79947,3.78938,3.79579,5630000.0
2007-06-05 03:39:00,3.79672,3.79672,3.78284,3.788,3010000.0
2007-06-05 03:40:00,3.7938,3.79928,3.7938,3.79753,6010000.0
2007-06-05 03:41:00,3.79439,3.79976,3.79041,3.79807,7890000.0
2007-06-05 03:42:00,3.79213,3.79744,3.79213,3.79367,5640000.0
2007-06-05 03:43:00,3.79734,3.79734,3.79384,3.79384,1500000.0
2007-06-05 03:44:00,3.78208,3.78747,3.78203,3.78203,4140000.0
2007-06-05 03:45:00,3.79668,3.79946,3.79079,3.79865,3760000.0
2007-06-05 03:46:00,3.79302,3.79971,3.79272,3.79272,10510000.0
2007-06-05 03:47:00,3.79591,3.79756,3.79341,3.79621,3760000.0
2007-06-05 03:49:00,3.78177,3.78177,3.78177,3.78177,750000.0
2007-06-05 03:50:00,3.79792,3.79798,3.79641,3.79641,2260000.0
2007-06-05 03:51:00,3.79752,3.79752,3.79254,3.79352,5250000.0
2007-06-05 03:52:00,3.79752,3.79752,3.79275,3.79661,1880000.0
2007-06-05 03:53:00,3.79294,3.79922,3.79184,3.79226,9770000.0
2007-06-05 03:54:00,3.79578,3.79578,3.78423,3.78423,5260000.0
2007-06-05 03:55:00,3.79407,3.79407,3.79407,3.79407,380000.0
2007-06-05 03:56:00,3.79272,3.79807,3.79258,3.79258,10140000.0
2007-06-05 03:57:00,3.79749,3.79972,3.7945,3.7977,4510000.0
2007-06-05 03:58:00,3.79444,3.79907,3.79444,3.79714,2250000.0
2007-06-05 03:59:00,3.79215,3.79525,3.78281,3.78281,10510000.0
2007-06-05 04:00:00,3.79789,3.79789,3.79789,3.79789,750000.0
2007-06-05 04:01:00,3.79301,3.79686,3.79301,3.79668,2250000.0
2007-06-05 04:02:00,3.79233,3.79764,3.79163,3.79204,10140000.0
2007-06-05 04:03:00,3.7983,3.7994,3.7931,3.79825,4890000.0
2007-06-05 04:04:00,3.79412,3.7971,3.79194,3.79348,2650000.0
2007-06-05 04:05:00,3.79063,3.79063,3.78797,3.78797,1500000.0
2007-06-05 04:06:00,3.79786,3.79806,3.79411,3.79638,2270000.0
2007-06-05 04:07:00,3.79596,3.79709,3.78922,3.79288,4880000.0
2007-06-05 04:08:00,3.79205,3.79779,3.79205,3.79651,6000000.0
2007-06-05 04:10:00,3.78402,3.78801,3.78402,3.78801,1500000.0
2007-06-05 04:11:00,3.79751,3.79806,3.78854,3.78854,4140000.0
2007-06-05 04:12:00,3.79649,3.79808,3.79092,3.79808,3030000.0
2007-06-05 04:13:00,3.7978,3.79847,3.79354,3.79844,7140000.0
2007-06-05 04:14:00,3.79639,3.7978,3.79082,3.79374,3010000.0
2007-06-05 04:15:00,3.78284,3.8003,3.78284,3.8003,8640000.0
2007-06-05 04:19:00,3.7875,3.79604,3.78706,3.79253,4130000.0
2007-06-05 04:20:00,3.78718,3.79582,3.78396,3.79208,9010000.0
2007-06-05 04:23:00,3.78988,3.80257,3.78988,3.79784,10140000.0
2007-06-05 04:25:00,3.78847,3.79468,3.78847,3.79468,1510000.0
2007-06-05 04:26:00,3.79101,3.79641,3.78794,3.78805,4140000.0
2007-06-05 04:30:00,3.78713,3.7984,3.78392,3.79782,12030000.0
2007-06-05 04:35:00,3.78122,3.78122,3.78122,3.78122,380000.0
2007-06-05 04:36:00,3.79018,3.79713,3.78936,3.79098,3760000.0
2007-06-05 04:37:00,3.79296,3.79569,3.78698,3.7924,4130000.0
2007-06-05 04:38:00,3.79272,3.79718,3.78687,3.79688,7140000.0
2007-06-05 04:42:00,3.78971,3.79155,3.78971,3.79155,760000.0
2007-06-05 04:44:00,3.79357,3.79743,3.7924,3.79708,5630000.0
2007-06-05 04:45:00,3.79933,3.79933,3.78067,3.7821,9030000.0
2007-06-05 04:47:00,3.79658,3.79658,3.78962,3.79524,3010000.0
2007-06-05 04:48:00,3.7955,3.79578,3.78722,3.7913,4530000.0
2007-06-05 04:49:00,3.79686,3.79719,3.79318,3.79719,5260000.0
2007-06-05 04:50:00,3.78185,3.78473,3.77512,3.77944,5270000.0
2007-06-05 04:52:00,3.79679,3.79679,3.78729,3.79666,2260000.0
2007-06-05 04:53:00,3.7963,3.7963,3.78397,3.7902,12050000.0
2007-06-05 04:55:00,3.78457,3.78466,3.77922,3.78329,4510000.0
2007-06-05 04:56:00,3.79598,3.79598,3.79121,3.79533,6380000.0
2007-06-05 04:58:00,3.7963,3.7963,3.78468,3.79052,12050000.0
2007-06-05 05:00:00,3.79319,3.79652,3.78609,3.78609,8260000.0
2007-06-05 05:01:00,3.79675,3.79675,3.79546,3.79546,760000.0
2007-06-05 05:02:00,3.79557,3.79711,3.7874,3.78751,10520000.0
2007-06-05 05:03:00,3.796,3.79621,3.79289,3.79521,6770000.0
2007-06-05 05:05:00,3.78309,3.78412,3.78309,3.78412,2250000.0
2007-06-05 05:06:00,3.79522,3.79638,3.79174,3.79174,1880000.0
2007-06-05 05:07:00,3.78797,3.79593,3.78797,3.79593,4510000.0
2007-06-05 05:08:00,3.79759,3.79759,3.79669,3.79669,1130000.0
2007-06-05 05:09:00,3.79835,3.79938,3.7915,3.79839,3380000.0
2007-06-05 05:10:00,3.79634,3.79634,3.78495,3.79633,7130000.0
2007-06-05 05:15:00,3.78964,3.79943,3.78842,3.78842,3380000.0
2007-06-05 05:16:00,3.78699,3.79466,3.78579,3.79466,2630000.0
2007-06-05 05:18:00,3.79692,3.79692,3.78782,3.79617,3760000.0
2007-06-05 05:20:00,3.79784,3.79784,3.79082,3.79776,4510000.0
2007-06-05 05:21:00,3.7886,3.7977,3.7886,3.79705,4880000.0
2007-06-05 05:22:00,3.79745,3.79807,3.79223,3.79807,1880000.0
2007-06-05 05:23:00,3.79638,3.79864,3.78851,3.79647,4520000.0
2007-06-05 05:26:00,3.79884,3.80046,3.78841,3.79299,12050000.0
2007-06-05 05:30:00,3.79955,3.80172,3.79692,3.79847,5260000.0
2007-06-05 05:31:00,3.78485,3.7956,3.78485,3.79224,4130000.0
2007-06-05 05:34:00,3.79758,3.79758,3.78527,3.7914,11680000.0
2007-06-05 05:36:00,3.79741,3.79741,3.78549,3.79165,11310000.0
2007-06-05 05:42:00,3.77612,3.78508,3.77612,3.78508,4140000.0
2007-06-05 05:43:00,3.79715,3.79725,3.79123,3.79657,4140000.0
2007-06-05 05:45:00,3.79582,3.80158,3.79082,3.80158,6020000.0
2007-06-05 05:47:00,3.78371,3.79591,3.78371,3.79579,8650000.0
2007-06-05 05:48:00,3.79788,3.7979,3.7934,3.79365,4890000.0
2007-06-05 05:49:00,3.78617,3.79498,3.78617,3.78668,5270000.0
2007-06-05 05:50:00,3.79086,3.79783,3.78829,3.79704,3760000.0
2007-06-05 05:51:00,3.79719,3.79737,3.78833,3.79688,3380000.0
2007-06-05 05:52:00,3.79725,3.79725,3.78199,3.79144,6000000.0
2007-06-05 05:53:00,3.79729,3.80018,3.79221,3.79221,5250000.0
2007-06-05 05:54:00,3.79262,3.79557,3.78508,3.79557,7140000.0
2007-06-05 05:55:00,3.79443,3.79908,3.78519,3.79374,12790000.0
2007-06-05 05:56:00,3.79828,3.79911,3.78928,3.79339,9390000.0
2007-06-05 05:57:00,3.78761,3.78761,3.78472,3.78472,1500000.0
2007-06-05 05:59:00,3.78912,3.79776,3.78849,3.79259,7140000.0
2007-06-05 06:00:00,3.79846,3.79991,3.79343,3.79453,5250000.0
2007-06-05 06:01:00,3.79799,3.79799,3.78851,3.79376,4890000.0
2007-06-05 06:02:00,3.78754,3.78754,3.78223,3.78629,3380000.0
2007-06-05 06:03:00,3.79688,3.79833,3.79088,3.79833,3010000.0
2007-06-05 06:04:00,3.79359,3.79359,3.79282,3.79282,1510000.0
2007-06-05 06:05:00,3.79222,3.79692,3.78977,3.79117,11650000.0
2007-06-05 06:06:00,3.78896,3.79852,3.78896,3.79744,6760000.0
2007-06-05 06:07:00,3.77986,3.7967,3.77986,3.7967,3010000.0
2007-06-05 06:09:00,3.797,3.79714,3.79122,3.79714,3760000.0
2007-06-05 06:10:00,3.79002,3.79677,3.78868,3.79677,3390000.0
2007-06-05 06:11:00,3.79458,3.79735,3.79035,3.79735,5260000.0
2007-06-05 06:12:00,3.79499,3.79499,3.78403,3.78403,7140000.0
2007-06-05 06:13:00,3.78841,3.7965,3.78841,3.7965,1500000.0
2007-06-05 06:14:00,3.79428,3.79608,3.78538,3.79608,7890000.0
2007-06-05 06:15:00,3.79222,3.80162,3.79222,3.80162,6010000.0
2007-06-05 06:16:00,3.7883,3.79713,3.7883,3.79713,1130000.0
2007-06-05 06:17:00,3.78765,3.79541,3.78387,3.79541,7140000.0
2007-06-05 06:18:00,3.79262,3.79262,3.79262,3.79262,750000.0
2007-06-05 06:19:00,3.79342,3.79972,3.7897,3.79475,6400000.0
2007-06-05 06:20:00,3.79563,3.79563,3.78592,3.78745,5250000.0
2007-06-05 06:21:00,3.79676,3.7985,3.78915,3.79695,3770000.0
2007-06-05 06:22:00,3.79287,3.79797,3.78784,3.79797,4520000.0
2007-06-05 06:23:00,3.78735,3.79693,3.78312,3.79693,3760000.0
2007-06-05 06:25:00,3.7886,3.79348,3.7886,3.79348,1500000.0
2007-06-05 06:26:00,3.79213,3.79788,3.78781,3.78781,7910000.0
2007-06-05 06:27:00,3.79753,3.79753,3.78781,3.78781,4900000.0
2007-06-05 06:28:00,3.78778,3.7963,3.78778,3.79175,4890000.0
2007-06-05 06:29:00,3.79031,3.80066,3.78699,3.78699,9420000.0
2007-06-05 06:30:00,3.80156,3.80182,3.79202,3.80157,4150000.0
2007-06-05 06:33:00,3.78222,3.78676,3.77722,3.77722,2250000.0
2007-06-05 06:34:00,3.79746,3.79839,3.793,3.79813,6020000.0
2007-06-05 06:37:00,3.79682,3.79853,3.79499,3.79853,4880000.0
2007-06-05 06:38:00,3.78118,3.79455,3.78118,3.7901,8660000.0
2007-06-05 06:39:00,3.79755,3.79781,3.79339,3.79781,3010000.0
2007-06-05 06:40:00,3.79071,3.79787,3.79071,3.79787,5260000.0
2007-06-05 06:41:00,3.79157,3.7932,3.79108,3.79108,2250000.0
2007-06-05 06:42:00,3.79203,3.79512,3.78746,3.79512,1890000.0
2007-06-05 06:43:00,3.78927,3.7943,3.78365,3.78764,3770000.0
2007-06-05 06:45:00,3.80062,3.80268,3.79522,3.79714,10150000.0
2007-06-05 06:46:00,3.79437,3.79651,3.79437,3.79651,1130000.0
2007-06-05 06:47:00,3.7916,3.79747,3.7916,3.79164,4140000.0
2007-06-05 06:48:00,3.79579,3.79661,3.78964,3.78964,5630000.0
2007-06-05 06:49:00,3.79775,3.79775,3.79055,3.79628,6010000.0
2007-06-05 06:51:00,3.79758,3.79758,3.7856,3.79152,11680000.0
2007-06-05 06:53:00,3.78256,3.79523,3.78256,3.79301,4520000.0
2007-06-05 06:54:00,3.79469,3.79857,3.79343,3.79762,6760000.0
2007-06-05 06:56:00,3.79797,3.79797,3.79793,3.79793,1500000.0
2007-06-05 06:58:00,3.78244,3.78687,3.78048,3.78617,4160000.0
2007-06-05 07:00:00,3.79672,3.80202,3.79262,3.80202,7880000.0
2007-06-05 07:02:00,3.79691,3.79726,3.78831,3.79261,6400000.0
2007-06-05 07:03:00,3.78109,3.78567,3.77612,3.78567,5640000.0
2007-06-05 07:04:00,3.79806,3.79806,3.79586,3.79783,3010000.0
2007-06-05 07:06:00,3.79443,3.79662,3.79443,3.7964,1510000.0
2007-06-05 07:07:00,3.79739,3.7974,3.7929,3.79335,4130000.0
2007-06-05 07:08:00,3.7951,3.79663,3.78644,3.79582,7520000.0
2007-06-05 07:09:00,3.79334,3.79707,3.79334,3.79707,1510000.0
2007-06-05 07:11:00,3.79737,3.79796,3.79273,3.79369,6770000.0
2007-06-05 07:12:00,3.79742,3.79982,3.79115,3.79587,5640000.0
2007-06-05 07:13:00,3.78834,3.79523,3.78475,3.79395,5650000.0
2007-06-05 07:14:00,3.79269,3.79704,3.79269,3.79421,3750000.0
2007-06-05 07:15:00,3.8003,3.80056,3.79329,3.79803,4510000.0
2007-06-05 07:16:00,3.79544,3.79599,3.78727,3.79476,4900000.0
2007-06-05 07:17:00,3.78966,3.79937,3.78966,3.79798,3760000.0
2007-06-05 07:18:00,3.79332,3.79339,3.7778,3.79339,3770000.0
2007-06-05 07:19:00,3.79183,3.79728,3.79183,3.79645,5260000.0
2007-06-05 07:20:00,3.79731,3.79786,3.79187,3.79677,5260000.0
2007-06-05 07:21:00,3.78842,3.79764,3.78842,3.79652,2640000.0
2007-06-05 07:22:00,3.79382,3.79854,3.78938,3.79794,4890000.0
2007-06-05 07:23:00,3.79223,3.79621,3.79088,3.79444,4880000.0
2007-06-05 07:25:00,3.79463,3.7989,3.79006,3.79395,6010000.0
2007-06-05 07:27:00,3.79837,3.80044,3.79596,3.8004,3760000.0
2007-06-05 07:28:00,3.79167,3.79167,3.78141,3.78141,4510000.0
2007-06-05 07:29:00,3.79791,3.79863,3.79168,3.79761,9000000.0
2007-06-05 07:30:00,3.80278,3.80288,3.79342,3.80282,10890000.0
2007-06-05 07:32:00,3.79754,3.79933,3.79008,3.79903,6760000.0
2007-06-05 07:33:00,3.79286,3.79286,3.78452,3.78565,4130000.0
2007-06-05 07:34:00,3.79529,3.79904,3.79196,3.79784,3760000.0
2007-06-05 07:35:00,3.79887,3.80006,3.79472,3.79946,6380000.0
2007-06-05 07:36:00,3.79032,3.79958,3.79032,3.79876,4890000.0
2007-06-05 07:38:00,3.7949,3.80078,3.7949,3.79835,6000000.0
2007-06-05 07:39:00,3.78995,3.79968,3.78862,3.79804,6390000.0
2007-06-05 07:40:00,3.79498,3.79995,3.78987,3.79953,3010000.0
2007-06-05 07:41:00,3.78981,3.79913,3.78981,3.79913,1500000.0
2007-06-05 07:42:00,3.79681,3.79976,3.78994,3.79535,5640000.0
2007-06-05 07:44:00,3.78517,3.79788,3.78517,3.79788,6760000.0
2007-06-05 07:45:00,3.79957,3.79998,3.79179,3.79521,7520000.0
2007-06-05 07:46:00,3.79856,3.80039,3.79116,3.7998,5630000.0
2007-06-05 07:47:00,3.79773,3.8004,3.7907,3.7907,5260000.0
2007-06-05 07:48:00,3.80195,3.80439,3.7937,3.7937,4890000.0
2007-06-05 07:49:00,3.79024,3.79782,3.78727,3.79509,4890000.0
2007-06-05 07:50:00,3.79923,3.80206,3.79587,3.79917,4890000.0
2007-06-05 07:51:00,3.79063,3.79973,3.79063,3.79672,6380000.0
2007-06-05 07:52:00,3.78911,3.79452,3.78907,3.78907,1880000.0
2007-06-05 07:53:00,3.79109,3.8023,3.79109,3.79943,5270000.0
2007-06-05 07:54:00,3.79654,3.79654,3.78303,3.7882,5260000.0
2007-06-05 07:55:00,3.79667,3.79809,3.78895,3.79587,6390000.0
2007-06-05 07:56:00,3.8002,3.8002,3.79598,3.79648,4140000.0
2007-06-05 07:57:00,3.79883,3.79931,3.78851,3.79931,3770000.0
2007-06-05 07:58:00,3.79516,3.80247,3.79045,3.7971,4510000.0
2007-06-05 07:59:00,3.79077,3.79891,3.78552,3.78904,7510000.0
2007-06-05 08:00:00,3.79077,3.80072,3.78949,3.79998,4880000.0
2007-06-05 08:01:00,3.79771,3.79895,3.78996,3.79507,6020000.0
2007-06-05 08:02:00,3.79652,3.80178,3.79061,3.79511,5260000.0
2007-06-05 08:03:00,3.79384,3.80037,3.79306,3.7942,3030000.0
2007-06-05 08:04:00,3.79792,3.79792,3.78115,3.79626,6390000.0
2007-06-05 08:05:00,3.79183,3.79667,3.78817,3.79412,6010000.0
2007-06-05 08:06:00,3.79884,3.79884,3.79449,3.7988,3770000.0
2007-06-05 08:07:00,3.79345,3.7993,3.79342,3.7993,5250000.0
2007-06-05 08:08:00,3.79882,3.80014,3.7884,3.79737,7140000.0
2007-06-05 08:09:00,3.79479,3.79505,3.78784,3.78784,7510000.0
2007-06-05 08:10:00,3.78847,3.7985,3.78795,3.7985,5260000.0
2007-06-05 08:11:00,3.78825,3.79755,3.78629,3.79689,5640000.0
2007-06-05 08:12:00,3.7898,3.79915,3.78545,3.79173,7520000.0
2007-06-05 08:13:00,3.79677,3.79693,3.79054,3.79594,7150000.0
2007-06-05 08:14:00,3.7879,3.79666,3.78299,3.79118,8630000.0
2007-06-05 08:15:00,3.79729,3.79938,3.79357,3.79359,11250000.0
2007-06-05 08:16:00,3.79807,3.79973,3.79439,3.7986,6410000.0
2007-06-05 08:17:00,3.80144,3.80144,3.79216,3.79216,6760000.0
2007-06-05 08:18:00,3.79648,3.79648,3.79309,3.79592,3380000.0
2007-06-05 08:19:00,3.78012,3.78012,3.78012,3.78012,750000.0
2007-06-05 08:20:00,3.79852,3.79852,3.79852,3.79852,750000.0
2007-06-05 08:21:00,3.79318,3.79878,3.79318,3.79402,2630000.0
2007-06-05 08:22:00,3.7981,3.7981,3.78693,3.79495,7510000.0
2007-06-05 08:23:00,3.79786,3.79876,3.7887,3.79782,7130000.0
2007-06-05 08:24:00,3.79676,3.79676,3.78166,3.7912,7140000.0
2007-06-05 08:25:00,3.79787,3.799,3.78817,3.79529,3770000.0
2007-06-05 08:26:00,3.79673,3.7986,3.78717,3.78717,4520000.0
2007-06-05 08:27:00,3.7986,3.7986,3.78907,3.78973,4510000.0
2007-06-05 08:28:00,3.79169,3.79865,3.78727,3.78727,4520000.0
2007-06-05 08:29:00,3.79563,3.79688,3.79278,3.79563,4510000.0
2007-06-05 08:30:00,3.78967,3.79929,3.78967,3.79396,4140000.0
2007-06-05 08:31:00,3.79849,3.79855,3.79021,3.79021,5260000.0
2007-06-05 08:32:00,3.79728,3.79765,3.79223,3.79504,4510000.0
2007-06-05 08:33:00,3.79158,3.79702,3.7837,3.79025,6390000.0
2007-06-05 08:34:00,3.79514,3.79718,3.78657,3.79151,5650000.0
2007-06-05 08:35:00,3.79182,3.79796,3.78895,3.79634,5260000.0
2007-06-05 08:36:00,3.79809,3.79809,3.78531,3.78875,4890000.0
2007-06-05 08:37:00,3.79327,3.79817,3.78765,3.79061,7510000.0
2007-06-05 08:38:00,3.79967,3.80168,3.79153,3.79991,7140000.0
2007-06-05 08:39:00,3.79627,3.79627,3.78672,3.79196,5260000.0
2007-06-05 08:40:00,3.78851,3.79909,3.78851,3.79909,3770000.0
2007-06-05 08:41:00,3.78802,3.79439,3.78641,3.79014,6400000.0
2007-06-05 08:42:00,3.79678,3.79863,3.7936,3.79794,5280000.0
2007-06-05 08:43:00,3.79353,3.8001,3.79353,3.79621,4880000.0
2007-06-05 08:44:00,3.79195,3.79698,3.78356,3.79655,10890000.0
2007-06-05 08:45:00,3.7902,3.80308,3.7902,3.79942,6010000.0
2007-06-05 08:46:00,3.80033,3.80033,3.7924,3.79863,4530000.0
2007-06-05 08:47:00,3.79484,3.79864,3.78735,3.79864,7140000.0
2007-06-05 08:48:00,3.79854,3.79904,3.79021,3.79021,8250000.0
2007-06-05 08:49:00,3.79789,3.79789,3.78182,3.78305,6400000.0
2007-06-05 08:50:00,3.79336,3.79907,3.7931,3.7981,6760000.0
2007-06-05 08:51:00,3.79172,3.79978,3.79141,3.79978,4880000.0
2007-06-05 08:52:00,3.79398,3.79585,3.7886,3.79185,3000000.0
2007-06-05 08:53:00,3.79849,3.7988,3.78813,3.79664,6760000.0
2007-06-05 08:54:00,3.78995,3.79763,3.78995,3.79613,2640000.0
2007-06-05 08:55:00,3.78427,3.79841,3.78427,3.79841,4890000.0
2007-06-05 08:56:00,3.79743,3.79914,3.78926,3.79333,6400000.0
2007-06-05 08:57:00,3.7933,3.79697,3.78719,3.7952,4130000.0
2007-06-05 08:58:00,3.79895,3.79895,3.78834,3.79429,5640000.0
2007-06-05 08:59:00,3.79493,3.79898,3.78877,3.78998,5260000.0
2007-06-05 09:00:00,3.78234,3.79589,3.78216,3.78805,6760000.0
2007-06-05 09:01:00,3.79527,3.80037,3.79295,3.79904,6400000.0
2007-06-05 09:02:00,3.79451,3.80082,3.7935,3.79682,6010000.0
2007-06-05 09:03:00,3.79517,3.80028,3.79082,3.80028,5260000.0
2007-06-05 09:04:00,3.79483,3.79816,3.78621,3.7976,6020000.0
2007-06-05 09:05:00,3.80025,3.80025,3.78629,3.79437,6030000.0
2007-06-05 09:06:00,3.80054,3.80236,3.79102,3.80102,6770000.0
2007-06-05 09:07:00,3.79979,3.80244,3.79214,3.80146,6770000.0
2007-06-05 09:08:00,3.78686,3.79835,3.78632,3.79817,6020000.0
2007-06-05 09:09:00,3.79258,3.79867,3.79258,3.79476,4890000.0
2007-06-05 09:10:00,3.796,3.79696,3.79035,3.79538,7140000.0
2007-06-05 09:11:00,3.80062,3.80169,3.79045,3.79539,10150000.0
2007-06-05 09:12:00,3.79812,3.79902,3.79026,3.79085,4520000.0
2007-06-05 09:13:00,3.78747,3.79838,3.78635,3.78635,5260000.0
2007-06-05 09:14:00,3.79396,3.7996,3.78853,3.79899,15410000.0
2007-06-05 09:15:00,3.7915,3.79807,3.7915,3.79807,4890000.0
2007-06-05 09:16:00,3.79797,3.8011,3.78789,3.8011,4150000.0
2007-06-05 09:17:00,3.79759,3.79953,3.78963,3.79416,4520000.0
2007-06-05 09:18:00,3.80002,3.80167,3.79226,3.79476,6380000.0
2007-06-05 09:19:00,3.79447,3.80024,3.78953,3.80024,5260000.0
2007-06-05 09:20:00,3.78745,3.80016,3.78745,3.79884,4510000.0
2007-06-05 09:21:00,3.795,3.79999,3.78929,3.7996,7880000.0
2007-06-05 09:22:00,3.79769,3.79939,3.79191,3.79191,4880000.0
2007-06-05 09:23:00,3.79483,3.80041,3.79317,3.80041,6770000.0
2007-06-05 09:24:00,3.78632,3.79775,3.78632,3.79775,6010000.0
2007-06-05 09:25:00,3.79283,3.79968,3.78278,3.79671,5260000.0
2007-06-05 09:26:00,3.79832,3.80402,3.79385,3.79933,4140000.0
2007-06-05 09:27:00,3.79755,3.79874,3.79165,3.79704,4880000.0
2007-06-05 09:28:00,3.79272,3.80233,3.79272,3.79405,5630000.0
2007-06-05 09:29:00,3.79628,3.79872,3.78892,3.79019,12030000.0
2007-06-05 09:30:00,3.79086,3.79698,3.78771,3.7951,6760000.0
2007-06-05 09:31:00,3.79672,3.79999,3.79418,3.79418,3770000.0
2007-06-05 09:32:00,3.79457,3.8,3.78942,3.79908,6030000.0
2007-06-05 09:33:00,3.79818,3.7989,3.78978,3.79735,6010000.0
2007-06-05 09:34:00,3.79028,3.79698,3.79028,3.7954,6760000.0
2007-06-05 09:35:00,3.79789,3.79789,3.78774,3.79717,5630000.0
2007-06-05 09:36:00,3.78648,3.79677,3.78621,3.79677,7520000.0
2007-06-05 09:37:00,3.80051,3.80051,3.79207,3.79863,5630000.0
2007-06-05 09:38:00,3.78813,3.79861,3.78813,3.79861,5630000.0
2007-06-05 09:39:00,3.79912,3.79912,3.78811,3.79728,5650000.0
2007-06-05 09:40:00,3.79456,3.79697,3.78579,3.78783,6770000.0
2007-06-05 09:41:00,3.79432,3.79911,3.78839,3.79267,5270000.0
2007-06-05 09:42:00,3.79194,3.79766,3.79141,3.79296,5280000.0
2007-06-05 09:43:00,3.79017,3.79578,3.78456,3.79371,4880000.0
2007-06-05 09:44:00,3.7989,3.79996,3.79209,3.79957,12390000.0
2007-06-05 09:45:00,3.79507,3.79913,3.78177,3.79913,4880000.0
2007-06-05 09:46:00,3.79374,3.79964,3.79098,3.79964,4520000.0
2007-06-05 09:47:00,3.79882,3.79882,3.79202,3.79672,6400000.0
2007-06-05 09:48:00,3.79768,3.79768,3.78735,3.79046,4510000.0
2007-06-05 09:49:00,3.78881,3.79887,3.78787,3.79816,3770000.0
2007-06-05 09:50:00,3.78623,3.79501,3.78459,3.78999,6760000.0
2007-06-05 09:51:00,3.7938,3.80058,3.78956,3.79679,4520000.0
2007-06-05 09:52:00,3.79535,3.79899,3.79492,3.79545,4140000.0
2007-06-05 09:53:00,3.79586,3.79922,3.78749,3.78827,6770000.0
2007-06-05 09:54:00,3.7985,3.79938,3.78989,3.78989,4510000.0
2007-06-05 09:55:00,3.79591,3.79591,3.78894,3.78894,4880000.0
2007-06-05 09:56:00,3.79708,3.79833,3.78764,3.79034,5270000.0
2007-06-05 09:57:00,3.79702,3.79702,3.79043,3.79043,5250000.0
2007-06-05 09:58:00,3.79725,3.79725,3.78888,3.79629,5260000.0
2007-06-05 09:59:00,3.79716,3.79716,3.78663,3.79381,11280000.0
2007-06-05 10:00:00,3.79664,3.79671,3.78124,3.78526,4890000.0
2007-06-05 10:01:00,3.7932,3.79781,3.79294,3.79733,3770000.0
2007-06-05 10:02:00,3.79728,3.79836,3.78635,3.79752,6400000.0
2007-06-05 10:03:00,3.79611,3.80052,3.7942,3.7942,7140000.0
2007-06-05 10:04:00,3.79462,3.79887,3.79236,3.79321,6760000.0
2007-06-05 10:05:00,3.79181,3.79181,3.78242,3.78242,4890000.0
2007-06-05 10:06:00,3.79527,3.7976,3.7869,3.7976,4150000.0
2007-06-05 10:07:00,3.79804,3.7996,3.78761,3.78943,6000000.0
2007-06-05 10:08:00,3.79642,3.79808,3.78971,3.79722,9010000.0
2007-06-05 10:09:00,3.79768,3.79773,3.78517,3.79743,7140000.0
2007-06-05 10:10:00,3.78966,3.79874,3.78692,3.79874,8630000.0
2007-06-05 10:11:00,3.7868,3.79942,3.7846,3.79942,10520000.0
2007-06-05 10:12:00,3.79797,3.798,3.78943,3.79066,6760000.0
2007-06-05 10:13:00,3.79903,3.79903,3.79115,3.79689,6380000.0
2007-06-05 10:14:00,3.79503,3.79906,3.78741,3.79369,13140000.0
2007-06-05 10:15:00,3.79373,3.79789,3.79164,3.79771,6390000.0
2007-06-05 10:16:00,3.79937,3.79937,3.79315,3.79793,4510000.0
2007-06-05 10:17:00,3.79323,3.79725,3.78789,3.79016,4890000.0
2007-06-05 10:18:00,3.7949,3.8003,3.79029,3.7941,3030000.0
2007-06-05 10:19:00,3.79844,3.79868,3.78819,3.79542,6390000.0
2007-06-05 10:20:00,3.79999,3.80001,3.78966,3.79592,8650000.0
2007-06-05 10:21:00,3.79748,3.79798,3.78508,3.79798,6770000.0
2007-06-05 10:22:00,3.79334,3.7957,3.78612,3.79109,6390000.0
2007-06-05 10:23:00,3.79026,3.79906,3.79026,3.79489,4140000.0
2007-06-05 10:25:00,3.78612,3.79044,3.78612,3.78612,5260000.0
2007-06-05 10:26:00,3.78897,3.79766,3.78781,3.79,6760000.0
2007-06-05 10:27:00,3.7984,3.79864,3.78967,3.79801,5630000.0
2007-06-05 10:28:00,3.79334,3.79683,3.79161,3.79161,4140000.0
2007-06-05 10:29:00,3.79542,3.80066,3.78904,3.79811,16530000.0
2007-06-05 10:30:00,3.79948,3.79948,3.79251,3.79592,6400000.0
2007-06-05 10:31:00,3.79673,3.79711,3.78026,3.79317,10130000.0
2007-06-05 10:32:00,3.79779,3.79973,3.78964,3.79587,4890000.0
2007-06-05 10:33:00,3.79559,3.79914,3.78967,3.79914,4520000.0
2007-06-05 10:34:00,3.79596,3.79596,3.78433,3.78568,7140000.0
2007-06-05 10:35:00,3.79324,3.79778,3.79115,3.7933,5630000.0
2007-06-05 10:36:00,3.79714,3.79714,3.78247,3.79315,5640000.0
2007-06-05 10:37:00,3.79936,3.80037,3.79488,3.80003,6030000.0
2007-06-05 10:38:00,3.79159,3.79707,3.79117,3.79567,6380000.0
2007-06-05 10:39:00,3.78951,3.79842,3.78951,3.794,4140000.0
2007-06-05 10:40:00,3.79764,3.7997,3.79119,3.79963,5640000.0
2007-06-05 10:41:00,3.79341,3.79671,3.78283,3.79671,4520000.0
2007-06-05 10:42:00,3.79065,3.79666,3.7872,3.79265,6010000.0
2007-06-05 10:43:00,3.79279,3.8024,3.79053,3.79497,6390000.0
2007-06-05 10:44:00,3.79348,3.7984,3.79227,3.7964,6380000.0
2007-06-05 10:45:00,3.7987,3.79923,3.79158,3.79923,4900000.0
2007-06-05 10:46:00,3.79493,3.79671,3.7853,3.79671,4510000.0
2007-06-05 10:47:00,3.7933,3.79975,3.79234,3.79975,4140000.0
2007-06-05 10:48:00,3.79982,3.80222,3.79294,3.79542,6390000.0
2007-06-05 10:49:00,3.79499,3.79997,3.79386,3.79422,7510000.0
2007-06-05 10:50:00,3.80034,3.80034,3.79105,3.79795,7140000.0
2007-06-05 10:51:00,3.79689,3.80174,3.78635,3.79802,5260000.0
2007-06-05 10:52:00,3.8002,3.80107,3.79496,3.80061,5630000.0
2007-06-05 10:53:00,3.80315,3.80365,3.79416,3.80211,6010000.0
2007-06-05 10:54:00,3.79768,3.80167,3.79217,3.80155,6000000.0
2007-06-05 10:55:00,3.80047,3.80124,3.79607,3.80046,7140000.0
2007-06-05 10:56:00,3.79653,3.79704,3.78652,3.79356,6770000.0
2007-06-05 10:57:00,3.79029,3.80014,3.79029,3.80014,6380000.0
2007-06-05 10:58:00,3.79653,3.80003,3.79362,3.80003,4880000.0
2007-06-05 10:59:00,3.79984,3.80079,3.79035,3.80079,6010000.0
2007-06-05 11:00:00,3.79712,3.80312,3.79125,3.79291,11670000.0
2007-06-05 11:01:00,3.79807,3.80134,3.79156,3.80134,4520000.0
2007-06-05 11:02:00,3.79263,3.80153,3.7902,3.7902,6390000.0
2007-06-05 11:03:00,3.79702,3.80281,3.79437,3.79773,6020000.0
2007-06-05 11:04:00,3.79688,3.80023,3.7916,3.79468,4510000.0
2007-06-05 11:05:00,3.79776,3.80572,3.79507,3.8011,6390000.0
2007-06-05 11:06:00,3.79629,3.79964,3.78822,3.7889,6390000.0
2007-06-05 11:07:00,3.79355,3.80285,3.79355,3.7959,4890000.0
2007-06-05 11:08:00,3.8005,3.8005,3.79087,3.79817,6010000.0
2007-06-05 11:09:00,3.80085,3.80222,3.7914,3.79858,4520000.0
2007-06-05 11:10:00,3.79381,3.80133,3.79033,3.79886,5640000.0
2007-06-05 11:11:00,3.79852,3.7997,3.78495,3.79596,7510000.0
2007-06-05 11:12:00,3.80158,3.80214,3.79207,3.80186,7510000.0
2007-06-05 11:13:00,3.7971,3.80089,3.79438,3.80085,4890000.0
2007-06-05 11:14:00,3.79585,3.79873,3.78822,3.79812,11640000.0
2007-06-05 11:15:00,3.79806,3.80296,3.79589,3.79932,4890000.0
2007-06-05 11:16:00,3.79064,3.79322,3.78138,3.78556,5260000.0
2007-06-05 11:17:00,3.80054,3.80223,3.79328,3.7951,4880000.0
2007-06-05 11:18:00,3.80065,3.8018,3.79256,3.80068,4510000.0
2007-06-05 11:19:00,3.79625,3.8026,3.7947,3.80257,4880000.0
2007-06-05 11:20:00,3.79793,3.80081,3.79317,3.80051,3400000.0
2007-06-05 11:21:00,3.79383,3.79861,3.7858,3.79861,7880000.0
2007-06-05 11:22:00,3.80299,3.80299,3.80014,3.80156,6760000.0
2007-06-05 11:23:00,3.80127,3.80127,3.79228,3.79638,4880000.0
2007-06-05 11:24:00,3.79605,3.80136,3.79185,3.79606,4140000.0
2007-06-05 11:25:00,3.79403,3.80256,3.79346,3.80203,6010000.0
2007-06-05 11:26:00,3.79745,3.80269,3.7965,3.80166,4510000.0
2007-06-05 11:27:00,3.78893,3.80038,3.78689,3.80038,6390000.0
2007-06-05 11:28:00,3.79441,3.80163,3.7913,3.79932,6390000.0
2007-06-05 11:29:00,3.79089,3.80183,3.79089,3.7973,10520000.0
2007-06-05 11:30:00,3.79834,3.80157,3.7924,3.7924,5270000.0
2007-06-05 11:31:00,3.79015,3.80057,3.78951,3.80057,4890000.0
2007-06-05 11:32:00,3.802,3.80301,3.78528,3.79586,7510000.0
2007-06-05 11:33:00,3.80109,3.80428,3.79714,3.80127,5270000.0
2007-06-05 11:34:00,3.80282,3.80282,3.7947,3.79687,4880000.0
2007-06-05 11:35:00,3.80009,3.8005,3.79381,3.79993,6010000.0
2007-06-05 11:36:00,3.80095,3.80095,3.78706,3.79557,7890000.0
2007-06-05 11:37:00,3.80245,3.80245,3.78569,3.79929,6390000.0
2007-06-05 11:38:00,3.79807,3.80201,3.79224,3.80201,5260000.0
2007-06-05 11:39:00,3.79133,3.79851,3.786,3.79675,4510000.0
2007-06-05 11:40:00,3.79666,3.80151,3.7916,3.7916,5250000.0
2007-06-05 11:41:00,3.79841,3.80122,3.7929,3.80017,6750000.0
2007-06-05 11:42:00,3.79013,3.79576,3.79013,3.79232,4140000.0
2007-06-05 11:43:00,3.79409,3.79815,3.79178,3.79541,6780000.0
2007-06-05 11:44:00,3.79755,3.80264,3.7956,3.79594,5260000.0
2007-06-05 11:45:00,3.79846,3.80466,3.79846,3.80333,4510000.0
2007-06-05 11:46:00,3.80158,3.80379,3.7948,3.79919,7140000.0
2007-06-05 11:47:00,3.79549,3.80545,3.79087,3.80545,6000000.0
2007-06-05 11:48:00,3.80584,3.80594,3.79636,3.80466,7130000.0
2007-06-05 11:49:00,3.8033,3.80789,3.80008,3.80284,5640000.0
2007-06-05 11:50:00,3.80636,3.80692,3.79678,3.80209,5270000.0
2007-06-05 11:51:00,3.80647,3.80782,3.80119,3.80445,4890000.0
2007-06-05 11:52:00,3.80321,3.80936,3.79689,3.80936,4510000.0
2007-06-05 11:53:00,3.80741,3.80878,3.7996,3.7996,5660000.0
2007-06-05 11:54:00,3.8084,3.80952,3.80247,3.80372,6390000.0
2007-06-05 11:55:00,3.80039,3.80726,3.79514,3.80446,3780000.0
2007-06-05 11:56:00,3.80412,3.80885,3.80068,3.80183,4880000.0
2007-06-05 11:57:00,3.79603,3.80552,3.79286,3.80349,6010000.0
2007-06-05 11:58:00,3.8045,3.80868,3.8024,3.80302,6380000.0
2007-06-05 11:59:00,3.80493,3.80755,3.80009,3.80692,7890000.0
2007-06-05 12:00:00,3.80276,3.80715,3.79984,3.80579,4510000.0
2007-06-05 12:01:00,3.80433,3.80956,3.79914,3.8044,7880000.0
2007-06-05 12:02:00,3.80338,3.80565,3.7949,3.80565,7880000.0
2007-06-05 12:03:00,3.80015,3.80532,3.79888,3.80482,4140000.0
2007-06-05 12:04:00,3.80547,3.8055,3.79725,3.80346,6010000.0
2007-06-05 12:05:00,3.80295,3.80432,3.79695,3.80432,4890000.0
2007-06-05 12:06:00,3.79506,3.80201,3.79202,3.79202,4140000.0
2007-06-05 12:07:00,3.78526,3.80234,3.78526,3.79965,4890000.0
2007-06-05 12:08:00,3.79947,3.80499,3.79535,3.8035,4140000.0
2007-06-05 12:09:00,3.79844,3.80404,3.79655,3.79655,4520000.0
2007-06-05 12:10:00,3.80233,3.80599,3.80084,3.80089,4880000.0
2007-06-05 12:11:00,3.80605,3.80605,3.79109,3.79109,4510000.0
2007-06-05 12:12:00,3.80149,3.80254,3.79593,3.79601,7500000.0
2007-06-05 12:13:00,3.80203,3.807,3.80119,3.80166,4510000.0
2007-06-05 12:14:00,3.80274,3.80682,3.79597,3.80267,6760000.0
2007-06-05 12:15:00,3.80558,3.80578,3.79767,3.80578,9770000.0
2007-06-05 12:16:00,3.8006,3.80405,3.79781,3.80001,4510000.0
2007-06-05 12:17:00,3.80518,3.80545,3.79223,3.79762,4510000.0
2007-06-05 12:18:00,3.80529,3.80529,3.80146,3.80489,4900000.0
2007-06-05 12:19:00,3.8061,3.80619,3.7977,3.80142,4510000.0
2007-06-05 12:20:00,3.80447,3.8064,3.79922,3.80312,5630000.0
2007-06-05 12:21:00,3.8075,3.8075,3.80083,3.80589,6390000.0
2007-06-05 12:22:00,3.79831,3.80768,3.79788,3.80768,6000000.0
2007-06-05 12:23:00,3.80185,3.80751,3.80027,3.80225,6000000.0
2007-06-05 12:24:00,3.79713,3.80807,3.79713,3.80807,7510000.0
2007-06-05 12:25:00,3.80555,3.80625,3.79629,3.8039,10140000.0
2007-06-05 12:26:00,3.80424,3.80878,3.79636,3.79811,9380000.0
2007-06-05 12:27:00,3.80375,3.80822,3.79009,3.80822,4510000.0
2007-06-05 12:28:00,3.80809,3.80841,3.80054,3.80797,5260000.0
2007-06-05 12:29:00,3.80737,3.80895,3.80173,3.80795,4890000.0
2007-06-05 12:30:00,3.80848,3.80999,3.80062,3.80866,17290000.0
2007-06-05 12:31:00,3.80297,3.80873,3.80297,3.80774,5640000.0
2007-06-05 12:32:00,3.79755,3.80778,3.79755,3.80498,6760000.0
2007-06-05 12:33:00,3.80782,3.80829,3.79667,3.80829,5250000.0
2007-06-05 12:34:00,3.80157,3.80805,3.80048,3.80805,4880000.0
2007-06-05 12:35:00,3.8028,3.80757,3.80121,3.80715,4890000.0
2007-06-05 12:36:00,3.80757,3.80951,3.79799,3.80508,4880000.0
2007-06-05 12:37:00,3.79871,3.80242,3.79665,3.80079,5260000.0
2007-06-05 12:38:00,3.80231,3.80616,3.79941,3.8026,4520000.0
2007-06-05 12:39:00,3.7968,3.8071,3.7968,3.80226,6770000.0
2007-06-05 12:40:00,3.80734,3.80734,3.801,3.80692,4880000.0
2007-06-05 12:41:00,3.80038,3.8045,3.79252,3.80435,5640000.0
2007-06-05 12:43:00,3.79355,3.80491,3.79355,3.80134,6010000.0
2007-06-05 12:44:00,3.80562,3.80566,3.79899,3.80086,6020000.0
2007-06-05 12:45:00,3.80636,3.80658,3.79764,3.80175,5630000.0
2007-06-05 12:46:00,3.80578,3.8073,3.79464,3.80275,5260000.0
2007-06-05 12:47:00,3.80304,3.80685,3.80229,3.80516,4880000.0
2007-06-05 12:48:00,3.78799,3.80478,3.78799,3.80145,4520000.0
2007-06-05 12:49:00,3.80034,3.80668,3.79682,3.79695,4510000.0
2007-06-05 12:50:00,3.80644,3.8085,3.79503,3.80462,4510000.0
2007-06-05 12:51:00,3.80245,3.8071,3.80245,3.8071,6000000.0
2007-06-05 12:52:00,3.80635,3.8072,3.80251,3.80479,4150000.0
2007-06-05 12:53:00,3.79459,3.80637,3.79328,3.80637,6010000.0
2007-06-05 12:54:00,3.80748,3.81001,3.79963,3.80452,6000000.0
2007-06-05 12:55:00,3.80411,3.80648,3.80381,3.80534,5250000.0
2007-06-05 12:56:00,3.80205,3.80771,3.80148,3.80299,5270000.0
2007-06-05 12:57:00,3.79938,3.81206,3.79938,3.80805,10140000.0
2007-06-05 12:58:00,3.80509,3.80509,3.78824,3.80395,6770000.0
2007-06-05 12:59:00,3.80456,3.80615,3.79775,3.80513,6000000.0
2007-06-05 13:00:00,3.80535,3.80673,3.79893,3.80673,7520000.0
2007-06-05 13:01:00,3.80108,3.80676,3.79477,3.80676,7900000.0
2007-06-05 13:02:00,3.80175,3.80531,3.79404,3.80327,4520000.0
2007-06-05 13:03:00,3.80101,3.80544,3.78981,3.80544,8630000.0
2007-06-05 13:04:00,3.79917,3.80614,3.79533,3.80205,4520000.0
2007-06-05 13:05:00,3.80174,3.80683,3.79769,3.80522,4890000.0
2007-06-05 13:06:00,3.80321,3.80617,3.79563,3.79563,4520000.0
2007-06-05 13:07:00,3.80594,3.80594,3.79933,3.79933,4140000.0
2007-06-05 13:08:00,3.80245,3.80471,3.79362,3.80417,5630000.0
2007-06-05 13:09:00,3.80087,3.80597,3.79502,3.80088,13150000.0
2007-06-05 13:10:00,3.80148,3.80635,3.80074,3.8046,4510000.0
2007-06-05 13:11:00,3.80665,3.80669,3.79568,3.80195,4510000.0
2007-06-05 13:12:00,3.80456,3.80572,3.79648,3.80204,8260000.0
2007-06-05 13:13:00,3.79199,3.80295,3.78544,3.80295,5280000.0
2007-06-05 13:14:00,3.80036,3.80486,3.79372,3.80338,7160000.0
2007-06-05 13:15:00,3.80008,3.80701,3.80008,3.80119,7140000.0
2007-06-05 13:16:00,3.79973,3.80173,3.79191,3.79973,4890000.0
2007-06-05 13:17:00,3.80065,3.8048,3.79378,3.80009,5630000.0
2007-06-05 13:18:00,3.79901,3.79907,3.78633,3.79358,6020000.0
2007-06-05 13:19:00,3.80211,3.80721,3.7969,3.80576,6010000.0
2007-06-05 13:20:00,3.80293,3.80331,3.79717,3.80019,4520000.0
2007-06-05 13:21:00,3.80476,3.80476,3.79377,3.80345,6770000.0
2007-06-05 13:22:00,3.79196,3.80148,3.79196,3.79932,5640000.0
2007-06-05 13:23:00,3.8038,3.8038,3.78816,3.78939,6390000.0
2007-06-05 13:24:00,3.80052,3.80052,3.79522,3.79987,6760000.0
2007-06-05 13:25:00,3.80089,3.80706,3.79653,3.80498,6760000.0
2007-06-05 13:26:00,3.80417,3.80487,3.7993,3.8038,4890000.0
2007-06-05 13:27:00,3.80258,3.80617,3.79868,3.80088,5270000.0
2007-06-05 13:28:00,3.79787,3.8035,3.79043,3.8035,8260000.0
2007-06-05 13:29:00,3.79917,3.80083,3.79518,3.80083,3400000.0
2007-06-05 13:30:00,3.79988,3.80605,3.79988,3.80031,7520000.0
2007-06-05 13:31:00,3.8045,3.80479,3.7993,3.80479,4510000.0
2007-06-05 13:32:00,3.80519,3.80519,3.79672,3.80311,6010000.0
2007-06-05 13:33:00,3.80275,3.80275,3.78841,3.79811,5630000.0
2007-06-05 13:34:00,3.79964,3.80592,3.79864,3.80592,5630000.0
2007-06-05 13:35:00,3.80385,3.80385,3.79394,3.79917,4520000.0
2007-06-05 13:36:00,3.79744,3.80252,3.79312,3.80252,7510000.0
2007-06-05 13:37:00,3.80601,3.80601,3.79454,3.80231,5650000.0
2007-06-05 13:38:00,3.80206,3.80267,3.79121,3.79569,7140000.0
2007-06-05 13:39:00,3.80629,3.80629,3.79844,3.79844,5250000.0
2007-06-05 13:40:00,3.79708,3.80822,3.79699,3.80749,6760000.0
2007-06-05 13:41:00,3.80331,3.80671,3.79404,3.79404,6010000.0
2007-06-05 13:42:00,3.80409,3.80843,3.79846,3.80786,6010000.0
2007-06-05 13:43:00,3.80129,3.80604,3.79028,3.80559,4900000.0
2007-06-05 13:44:00,3.80529,3.80974,3.79858,3.803,8650000.0
2007-06-05 13:45:00,3.80348,3.80981,3.80348,3.80981,6770000.0
2007-06-05 13:46:00,3.80419,3.81145,3.80164,3.80952,9760000.0
2007-06-05 13:47:00,3.8073,3.80884,3.80262,3.80411,4890000.0
2007-06-05 13:48:00,3.79917,3.80848,3.79758,3.80848,6750000.0
2007-06-05 13:49:00,3.80161,3.80925,3.80161,3.80925,5260000.0
2007-06-05 13:50:00,3.80858,3.80895,3.79778,3.80895,6770000.0
2007-06-05 13:51:00,3.80981,3.80981,3.80406,3.80641,4880000.0
2007-06-05 13:52:00,3.80441,3.80991,3.80326,3.80326,5270000.0
2007-06-05 13:53:00,3.80489,3.8065,3.79129,3.79129,8280000.0
2007-06-05 13:54:00,3.81132,3.81132,3.79969,3.80096,12050000.0
2007-06-05 13:55:00,3.81076,3.81212,3.80506,3.80506,6760000.0
2007-06-05 13:56:00,3.81025,3.81075,3.80288,3.81067,4140000.0
2007-06-05 13:57:00,3.80432,3.80863,3.79849,3.80424,5270000.0
2007-06-05 13:58:00,3.80365,3.81126,3.80365,3.80986,5260000.0
2007-06-05 13:59:00,3.80801,3.81002,3.79643,3.8055,7140000.0
2007-06-05 14:00:00,3.8094,3.80954,3.79965,3.79965,10900000.0
2007-06-05 14:01:00,3.80257,3.80793,3.79638,3.80793,4510000.0
2007-06-05 14:02:00,3.80041,3.80665,3.79601,3.80116,6020000.0
2007-06-05 14:03:00,3.80688,3.8082,3.79733,3.80774,11280000.0
2007-06-05 14:04:00,3.80515,3.80731,3.79793,3.79918,4510000.0
2007-06-05 14:05:00,3.80273,3.8086,3.7993,3.8086,4890000.0
2007-06-05 14:06:00,3.80442,3.81056,3.80041,3.80437,9020000.0
2007-06-05 14:07:00,3.80656,3.80951,3.79964,3.80908,7130000.0
2007-06-05 14:08:00,3.79871,3.80918,3.7972,3.80918,4890000.0
2007-06-05 14:09:00,3.80013,3.80502,3.79278,3.80242,5630000.0
2007-06-05 14:10:00,3.81002,3.81324,3.80025,3.80663,5650000.0
2007-06-05 14:11:00,3.80763,3.80873,3.79667,3.80336,7140000.0
2007-06-05 14:12:00,3.80388,3.80932,3.79779,3.80765,6390000.0
2007-06-05 14:13:00,3.80422,3.81059,3.80228,3.80953,6020000.0
2007-06-05 14:14:00,3.80207,3.80652,3.79598,3.80652,4140000.0
2007-06-05 14:15:00,3.80769,3.80968,3.80334,3.80711,9390000.0
2007-06-05 14:16:00,3.81078,3.81103,3.80271,3.81103,7140000.0
2007-06-05 14:17:00,3.80929,3.81015,3.80125,3.80987,5640000.0
2007-06-05 14:18:00,3.80594,3.81029,3.80116,3.80821,6010000.0
2007-06-05 14:19:00,3.81031,3.81031,3.79838,3.806,4890000.0
2007-06-05 14:20:00,3.8012,3.80871,3.79942,3.79942,4880000.0
2007-06-05 14:21:00,3.80569,3.80937,3.80271,3.80937,5640000.0
2007-06-05 14:22:00,3.80517,3.80921,3.79958,3.79958,7140000.0
2007-06-05 14:23:00,3.80459,3.80978,3.8023,3.8023,7880000.0
2007-06-05 14:24:00,3.8021,3.80655,3.79457,3.80569,9390000.0
2007-06-05 14:25:00,3.79872,3.8055,3.79618,3.80168,9040000.0
2007-06-05 14:26:00,3.80201,3.80771,3.8012,3.80236,4890000.0
2007-06-05 14:27:00,3.80628,3.80854,3.79841,3.80724,5640000.0
2007-06-05 14:28:00,3.80257,3.80959,3.80151,3.80455,6770000.0
2007-06-05 14:29:00,3.8045,3.80894,3.79597,3.80894,4510000.0
2007-06-05 14:30:00,3.8082,3.80913,3.8016,3.80913,7520000.0
2007-06-05 14:31:00,3.80396,3.80995,3.80181,3.8089,6760000.0
2007-06-05 14:32:00,3.80016,3.81091,3.79896,3.80948,7520000.0
2007-06-05 14:33:00,3.80741,3.81246,3.80114,3.80654,7140000.0
2007-06-05 14:34:00,3.80274,3.81075,3.79946,3.81075,4880000.0
2007-06-05 14:35:00,3.8094,3.81128,3.80261,3.81128,5260000.0
2007-06-05 14:36:00,3.81249,3.81432,3.80376,3.81062,6760000.0
2007-06-05 14:37:00,3.80711,3.80868,3.80526,3.80526,4140000.0
2007-06-05 14:38:00,3.80887,3.80955,3.80063,3.80955,6760000.0
2007-06-05 14:39:00,3.8089,3.8089,3.79489,3.80106,5630000.0
2007-06-05 14:40:00,3.80641,3.8106,3.80246,3.80246,4140000.0
2007-06-05 14:41:00,3.80743,3.81143,3.80139,3.80952,4140000.0
2007-06-05 14:42:00,3.80927,3.81058,3.79826,3.80513,6770000.0
2007-06-05 14:43:00,3.80708,3.81021,3.804,3.80996,6390000.0
2007-06-05 14:44:00,3.80719,3.80719,3.79042,3.80492,8270000.0
2007-06-05 14:45:00,3.8079,3.80982,3.79594,3.80982,6770000.0
2007-06-05 14:46:00,3.80837,3.80837,3.79776,3.8011,5640000.0
2007-06-05 14:47:00,3.80918,3.81034,3.79871,3.80744,7140000.0
2007-06-05 14:48:00,3.80435,3.80903,3.79999,3.80679,5630000.0
2007-06-05 14:49:00,3.80686,3.8101,3.79797,3.80908,6760000.0
2007-06-05 14:50:00,3.80545,3.81137,3.80349,3.81054,9760000.0
2007-06-05 14:51:00,3.80594,3.81226,3.80594,3.80688,5260000.0
2007-06-05 14:52:00,3.81112,3.81112,3.80207,3.80207,5260000.0
2007-06-05 14:53:00,3.80742,3.81146,3.80251,3.8111,7510000.0
2007-06-05 14:54:00,3.80451,3.80878,3.80034,3.80034,6380000.0
2007-06-05 14:55:00,3.81048,3.81108,3.80263,3.80841,7130000.0
2007-06-05 14:56:00,3.79532,3.80512,3.79532,3.79907,6010000.0
2007-06-05 14:57:00,3.80379,3.80963,3.79635,3.80963,5650000.0
2007-06-05 14:58:00,3.80122,3.80986,3.79718,3.79999,4890000.0
2007-06-05 14:59:00,3.80573,3.80834,3.79558,3.80047,10540000.0
2007-06-05 15:00:00,3.81174,3.81174,3.80242,3.80242,9770000.0
2007-06-05 15:01:00,3.81041,3.81063,3.80283,3.81063,7150000.0
2007-06-05 15:02:00,3.80106,3.81077,3.80106,3.8103,7140000.0
2007-06-05 15:03:00,3.80364,3.81164,3.80184,3.81134,5630000.0
2007-06-05 15:04:00,3.8011,3.81052,3.79095,3.8084,8280000.0
2007-06-05 15:05:00,3.79887,3.80862,3.79755,3.80862,4890000.0
2007-06-05 15:06:00,3.80466,3.8127,3.80154,3.80948,8630000.0
2007-06-05 15:07:00,3.80201,3.81027,3.80201,3.80931,4890000.0
2007-06-05 15:08:00,3.80769,3.80805,3.80168,3.80405,5260000.0
2007-06-05 15:09:00,3.80734,3.80753,3.79996,3.79996,6390000.0
2007-06-05 15:10:00,3.81026,3.81026,3.80024,3.81009,6400000.0
2007-06-05 15:11:00,3.80044,3.81013,3.80044,3.80574,5260000.0
2007-06-05 15:12:00,3.80513,3.81088,3.80109,3.80109,5640000.0
2007-06-05 15:13:00,3.80957,3.80957,3.79967,3.80323,4880000.0
2007-06-05 15:14:00,3.80874,3.80897,3.7985,3.80856,14270000.0
2007-06-05 15:15:00,3.80402,3.81035,3.80402,3.80913,4510000.0
2007-06-05 15:16:00,3.80524,3.8115,3.8014,3.80963,5630000.0
2007-06-05 15:17:00,3.81029,3.81038,3.80029,3.81038,9760000.0
2007-06-05 15:18:00,3.81001,3.81139,3.80004,3.81139,6390000.0
2007-06-05 15:19:00,3.80569,3.81124,3.79954,3.79954,5250000.0
2007-06-05 15:20:00,3.80261,3.8086,3.79394,3.8086,5630000.0
2007-06-05 15:21:00,3.80338,3.80695,3.79524,3.80315,7910000.0
2007-06-05 15:22:00,3.80527,3.80947,3.80359,3.80947,4510000.0
2007-06-05 15:23:00,3.80935,3.80935,3.7966,3.80608,7880000.0
2007-06-05 15:24:00,3.80326,3.80793,3.7979,3.80629,6020000.0
2007-06-05 15:25:00,3.80321,3.80769,3.79237,3.80519,6030000.0
2007-06-05 15:26:00,3.80758,3.81042,3.80016,3.80834,7130000.0
2007-06-05 15:27:00,3.80213,3.80975,3.79801,3.80383,10140000.0
2007-06-05 15:28:00,3.80197,3.80536,3.79889,3.80105,4880000.0
2007-06-05 15:29:00,3.80378,3.80842,3.79741,3.79745,5630000.0
2007-06-05 15:30:00,3.80587,3.80587,3.79314,3.80141,7900000.0
2007-06-05 15:31:00,3.80448,3.80922,3.79924,3.80134,7140000.0
2007-06-05 15:32:00,3.80597,3.80597,3.79934,3.80354,4880000.0
2007-06-05 15:33:00,3.80738,3.80761,3.80052,3.80702,3770000.0
2007-06-05 15:34:00,3.80473,3.80809,3.8008,3.80517,8260000.0
2007-06-05 15:35:00,3.79971,3.80267,3.79428,3.796,6760000.0
2007-06-05 15:36:00,3.80453,3.80897,3.79948,3.80897,6390000.0
2007-06-05 15:37:00,3.80828,3.80859,3.79769,3.79769,5630000.0
2007-06-05 15:38:00,3.80294,3.80885,3.79742,3.80885,6390000.0
2007-06-05 15:39:00,3.80931,3.80931,3.80165,3.80805,5260000.0
2007-06-05 15:40:00,3.80861,3.80953,3.79942,3.80844,6760000.0
2007-06-05 15:41:00,3.80501,3.81029,3.79639,3.81029,9010000.0
2007-06-05 15:42:00,3.80367,3.8082,3.80272,3.80282,4520000.0
2007-06-05 15:43:00,3.80134,3.80812,3.80134,3.80782,4880000.0
2007-06-05 15:44:00,3.80707,3.80965,3.79948,3.80965,6770000.0
2007-06-05 15:45:00,3.8051,3.8097,3.79916,3.8097,4140000.0
2007-06-05 15:46:00,3.80451,3.80823,3.79126,3.80652,5250000.0
2007-06-05 15:47:00,3.81014,3.81116,3.80277,3.80804,5640000.0
2007-06-05 15:48:00,3.80457,3.80994,3.80457,3.80886,6760000.0
2007-06-05 15:49:00,3.80258,3.8104,3.80069,3.80558,4510000.0
2007-06-05 15:50:00,3.80835,3.80839,3.79793,3.80839,6000000.0
2007-06-05 15:51:00,3.80151,3.80418,3.79427,3.80418,6400000.0
2007-06-05 15:52:00,3.80478,3.80907,3.80196,3.80907,5270000.0
2007-06-05 15:53:00,3.80234,3.80972,3.79971,3.80531,6400000.0
2007-06-05 15:54:00,3.80648,3.81389,3.80505,3.80567,6770000.0
2007-06-05 15:55:00,3.80844,3.81035,3.80197,3.80894,4880000.0
2007-06-05 15:56:00,3.80711,3.80996,3.80128,3.80972,4890000.0
2007-06-05 15:57:00,3.80628,3.81015,3.80484,3.80996,5630000.0
2007-06-05 15:58:00,3.80905,3.81128,3.80783,3.81067,6770000.0
2007-06-05 15:59:00,3.80625,3.8114,3.8053,3.8114,10150000.0
2007-06-05 16:00:00,3.8111,3.8111,3.80491,3.80928,4890000.0
2007-06-05 16:01:00,3.80604,3.80976,3.79908,3.8048,8650000.0
2007-06-05 16:02:00,3.80496,3.80989,3.80496,3.80946,5260000.0
2007-06-05 16:03:00,3.80416,3.80938,3.80416,3.80938,5260000.0
2007-06-05 16:04:00,3.80669,3.81057,3.80098,3.80994,6010000.0
2007-06-05 16:05:00,3.80492,3.81135,3.80492,3.81029,5270000.0
2007-06-05 16:06:00,3.80654,3.80654,3.79481,3.80354,10130000.0
2007-06-05 16:07:00,3.81003,3.81099,3.80568,3.80987,3400000.0
2007-06-05 16:08:00,3.80744,3.81172,3.80108,3.80954,6760000.0
2007-06-05 16:09:00,3.80725,3.81258,3.80696,3.80696,7510000.0
2007-06-05 16:10:00,3.81164,3.81172,3.79869,3.80715,12010000.0
2007-06-05 16:11:00,3.80669,3.80975,3.79774,3.80975,6770000.0
2007-06-05 16:12:00,3.80349,3.8103,3.80349,3.81008,7890000.0
2007-06-05 16:13:00,3.80934,3.81026,3.80326,3.8088,5270000.0
2007-06-05 16:14:00,3.81004,3.81004,3.79868,3.80848,4880000.0
2007-06-05 16:15:00,3.80716,3.80748,3.80215,3.80215,5250000.0
2007-06-05 16:16:00,3.80683,3.80839,3.79932,3.79932,3770000.0
2007-06-05 16:17:00,3.80479,3.80909,3.80248,3.80907,4510000.0
2007-06-05 16:18:00,3.80333,3.81004,3.79755,3.81004,9400000.0
2007-06-05 16:19:00,3.80771,3.80972,3.80638,3.80968,5630000.0
2007-06-05 16:20:00,3.80183,3.80723,3.79908,3.80723,5280000.0
2007-06-05 16:21:00,3.81228,3.81228,3.79684,3.80506,5640000.0
2007-06-05 16:22:00,3.80803,3.81125,3.80157,3.81027,4510000.0
2007-06-05 16:23:00,3.80994,3.81109,3.80942,3.81109,6760000.0
2007-06-05 16:24:00,3.80222,3.81084,3.80098,3.80565,6400000.0
2007-06-05 16:25:00,3.80953,3.8119,3.80487,3.8119,4510000.0
2007-06-05 16:26:00,3.81214,3.81281,3.79925,3.79925,5260000.0
2007-06-05 16:27:00,3.80602,3.81169,3.80208,3.81102,11650000.0
2007-06-05 16:28:00,3.81276,3.81285,3.80691,3.81131,7140000.0
2007-06-05 16:29:00,3.81227,3.81227,3.80667,3.80925,6000000.0
2007-06-05 16:30:00,3.81143,3.81143,3.80517,3.81071,6390000.0
2007-06-05 16:31:00,3.8098,3.8114,3.80367,3.80512,10900000.0
2007-06-05 16:32:00,3.80167,3.80716,3.79414,3.80487,4880000.0
2007-06-05 16:33:00,3.8024,3.81232,3.8024,3.81232,4510000.0
2007-06-05 16:34:00,3.80949,3.81,3.79826,3.81,4890000.0
2007-06-05 16:35:00,3.81056,3.81246,3.80198,3.80198,12770000.0
2007-06-05 16:36:00,3.81092,3.81092,3.80196,3.80196,7140000.0
2007-06-05 16:37:00,3.79432,3.80834,3.79432,3.80354,6380000.0
2007-06-05 16:38:00,3.80383,3.81073,3.79865,3.81073,10520000.0
2007-06-05 16:39:00,3.80703,3.81028,3.8009,3.81028,5280000.0
2007-06-05 16:40:00,3.81,3.81,3.80039,3.80944,5260000.0
2007-06-05 16:41:00,3.80497,3.80975,3.80043,3.80975,6760000.0
2007-06-05 16:42:00,3.80476,3.80662,3.79352,3.80662,4890000.0
2007-06-05 16:43:00,3.80468,3.80991,3.80392,3.80952,4880000.0
2007-06-05 16:44:00,3.80528,3.81049,3.80061,3.81049,3780000.0
2007-06-05 16:45:00,3.80842,3.80942,3.80125,3.80754,6760000.0
2007-06-05 16:46:00,3.80261,3.81212,3.80261,3.81212,7140000.0
2007-06-05 16:47:00,3.80435,3.80515,3.79928,3.80367,6390000.0
2007-06-05 16:48:00,3.80117,3.81106,3.80117,3.8093,4140000.0
2007-06-05 16:49:00,3.8097,3.81234,3.80065,3.8089,7520000.0
2007-06-05 16:50:00,3.81234,3.81234,3.80665,3.81088,3770000.0
2007-06-05 16:51:00,3.8119,3.81432,3.80386,3.81143,5650000.0
2007-06-05 16:52:00,3.80012,3.81161,3.79684,3.81161,6780000.0
2007-06-05 16:53:00,3.8126,3.8126,3.8076,3.8076,5630000.0
2007-06-05 16:54:00,3.80416,3.81359,3.80416,3.81051,6020000.0
2007-06-05 16:55:00,3.81541,3.81541,3.8043,3.81347,5630000.0
2007-06-05 16:56:00,3.81065,3.81313,3.80491,3.80531,5640000.0
2007-06-05 16:57:00,3.80992,3.81246,3.79982,3.79982,4510000.0
2007-06-05 16:58:00,3.80652,3.81442,3.80652,3.81293,6390000.0
2007-06-05 16:59:00,3.81379,3.81411,3.80361,3.81154,10140000.0
2007-06-05 17:00:00,3.81306,3.81374,3.80446,3.80446,7520000.0
2007-06-05 17:01:00,3.81297,3.81361,3.80342,3.80774,7880000.0
2007-06-05 17:02:00,3.80358,3.81074,3.80126,3.8053,4530000.0
2007-06-05 17:03:00,3.80669,3.81235,3.80375,3.80866,4510000.0
2007-06-05 17:04:00,3.80803,3.81252,3.80035,3.80614,6010000.0
2007-06-05 17:05:00,3.80729,3.81305,3.80679,3.80782,4890000.0
2007-06-05 17:06:00,3.81256,3.81256,3.80226,3.80226,6770000.0
2007-06-05 17:07:00,3.8092,3.8122,3.80267,3.8122,9020000.0
2007-06-05 17:08:00,3.80788,3.81355,3.8023,3.81263,5640000.0
2007-06-05 17:09:00,3.80996,3.81296,3.80101,3.81065,7900000.0
2007-06-05 17:10:00,3.81341,3.81341,3.80457,3.80965,5260000.0
2007-06-05 17:11:00,3.80745,3.81394,3.80332,3.8096,5650000.0
2007-06-05 17:12:00,3.81222,3.81222,3.80047,3.80561,5640000.0
2007-06-05 17:13:00,3.81353,3.81353,3.80596,3.81072,4520000.0
2007-06-05 17:14:00,3.80973,3.8156,3.80484,3.81142,11280000.0
2007-06-05 17:15:00,3.8146,3.81509,3.8073,3.811,11270000.0
2007-06-05 17:16:00,3.80354,3.81467,3.80354,3.81344,7880000.0
2007-06-05 17:17:00,3.81312,3.81312,3.80015,3.80454,6010000.0
2007-06-05 17:18:00,3.81288,3.81288,3.80079,3.80079,4880000.0
2007-06-05 17:19:00,3.80722,3.8165,3.80722,3.81129,5630000.0
2007-06-05 17:20:00,3.8158,3.81588,3.80698,3.81555,4140000.0
2007-06-05 17:21:00,3.81198,3.8152,3.8055,3.81074,6760000.0
2007-06-05 17:22:00,3.80887,3.81253,3.79873,3.81253,12400000.0
2007-06-05 17:23:00,3.81451,3.81614,3.80946,3.81614,5630000.0
2007-06-05 17:24:00,3.80849,3.81587,3.80798,3.81587,11260000.0
2007-06-05 17:25:00,3.81197,3.81909,3.80785,3.80785,6770000.0
2007-06-05 17:26:00,3.8172,3.8172,3.80862,3.81543,6010000.0
2007-06-05 17:27:00,3.81544,3.81544,3.80072,3.80072,8640000.0
2007-06-05 17:28:00,3.81226,3.81964,3.80653,3.81453,7510000.0
2007-06-05 17:29:00,3.8143,3.81591,3.80494,3.8144,6770000.0
2007-06-05 17:30:00,3.8167,3.8167,3.80219,3.80548,6380000.0
2007-06-05 17:31:00,3.81706,3.81786,3.8084,3.8084,7140000.0
2007-06-05 17:32:00,3.81154,3.81488,3.80463,3.80463,7510000.0
2007-06-05 17:33:00,3.81305,3.81488,3.80407,3.81488,11280000.0
2007-06-05 17:34:00,3.8083,3.81641,3.8083,3.81202,4140000.0
2007-06-05 17:35:00,3.81558,3.81795,3.80758,3.81795,8650000.0
2007-06-05 17:36:00,3.81245,3.81691,3.80803,3.81093,4880000.0
2007-06-05 17:37:00,3.81049,3.81552,3.80587,3.81087,6390000.0
2007-06-05 17:38:00,3.81196,3.8181,3.80481,3.81539,14650000.0
2007-06-05 17:39:00,3.81412,3.8209,3.80758,3.81397,7530000.0
2007-06-05 17:40:00,3.81632,3.8249,3.80861,3.80861,11260000.0
2007-06-05 17:41:00,3.81902,3.81951,3.80892,3.81438,6010000.0
2007-06-05 17:42:00,3.8081,3.81777,3.80069,3.81181,11290000.0
2007-06-05 17:43:00,3.81405,3.82215,3.81183,3.8151,13160000.0
2007-06-05 17:44:00,3.81998,3.81998,3.81203,3.81407,4880000.0
2007-06-05 17:45:00,3.81552,3.82048,3.81138,3.82048,7900000.0
2007-06-05 17:46:00,3.81573,3.82058,3.81193,3.82007,5260000.0
2007-06-05 17:47:00,3.81611,3.81986,3.81368,3.81855,7510000.0
2007-06-05 17:48:00,3.81169,3.81788,3.81169,3.81317,4140000.0
2007-06-05 17:49:00,3.81866,3.81998,3.81341,3.81428,4880000.0
2007-06-05 17:50:00,3.80921,3.818,3.80921,3.81257,6770000.0
2007-06-05 17:51:00,3.81167,3.81738,3.80573,3.80747,7140000.0
2007-06-05 17:52:00,3.81876,3.81876,3.81224,3.81793,6760000.0
2007-06-05 17:53:00,3.81947,3.81947,3.80428,3.81375,6010000.0
2007-06-05 17:54:00,3.81773,3.82059,3.81055,3.81992,5640000.0
2007-06-05 17:55:00,3.81498,3.81972,3.80903,3.81972,7900000.0
2007-06-05 17:56:00,3.81713,3.81942,3.80914,3.81423,6020000.0
2007-06-05 17:57:00,3.81309,3.81787,3.80889,3.81213,9390000.0
2007-06-05 17:58:00,3.80889,3.81827,3.80577,3.81302,9390000.0
2007-06-05 17:59:00,3.81854,3.81941,3.80856,3.81758,11640000.0
2007-06-05 18:00:00,3.81821,3.81878,3.8071,3.81358,13530000.0
2007-06-05 18:01:00,3.81974,3.81974,3.81199,3.81201,4510000.0
2007-06-05 18:02:00,3.81952,3.82116,3.81072,3.81985,9780000.0
2007-06-05 18:03:00,3.81632,3.81969,3.80653,3.81066,5630000.0
2007-06-05 18:04:00,3.81894,3.82242,3.81266,3.81648,6390000.0
2007-06-05 18:05:00,3.81574,3.82092,3.81472,3.81472,4510000.0
2007-06-05 18:06:00,3.81446,3.82402,3.81276,3.82149,7510000.0
2007-06-05 18:07:00,3.81577,3.82116,3.81369,3.81427,5260000.0
2007-06-05 18:08:00,3.81202,3.81934,3.80814,3.81934,6770000.0
2007-06-05 18:09:00,3.81948,3.82061,3.81561,3.81985,4510000.0
2007-06-05 18:10:00,3.82032,3.82032,3.81163,3.81983,5630000.0
2007-06-05 18:11:00,3.81844,3.81844,3.81283,3.81526,4140000.0
2007-06-05 18:12:00,3.82026,3.82026,3.81042,3.81753,10890000.0
2007-06-05 18:13:00,3.82046,3.82046,3.81204,3.81204,4140000.0
2007-06-05 18:14:00,3.81785,3.82088,3.81058,3.81905,10520000.0
2007-06-05 18:15:00,3.81596,3.82167,3.81239,3.82122,7520000.0
2007-06-05 18:16:00,3.81834,3.82025,3.81115,3.81402,6400000.0
2007-06-05 18:17:00,3.82039,3.82082,3.81592,3.81865,4140000.0
2007-06-05 18:18:00,3.81417,3.82091,3.80856,3.82091,5250000.0
2007-06-05 18:19:00,3.81731,3.82448,3.81411,3.81706,6390000.0
2007-06-05 18:20:00,3.81618,3.82167,3.81471,3.81471,4880000.0
2007-06-05 18:21:00,3.81212,3.82252,3.81212,3.81822,7130000.0
2007-06-05 18:22:00,3.82323,3.82345,3.81396,3.82236,6390000.0
2007-06-05 18:23:00,3.82009,3.82043,3.8088,3.81751,4880000.0
2007-06-05 18:24:00,3.82406,3.82547,3.81574,3.82332,4530000.0
2007-06-05 18:25:00,3.82232,3.82631,3.81633,3.81882,7130000.0
2007-06-05 18:26:00,3.82287,3.82386,3.81436,3.81836,10140000.0
2007-06-05 18:28:00,3.81004,3.81052,3.80564,3.80899,4510000.0
2007-06-05 18:29:00,3.82395,3.8258,3.81457,3.82182,6770000.0
2007-06-05 18:30:00,3.82202,3.82412,3.81691,3.82346,6760000.0
2007-06-05 18:31:00,3.8208,3.82302,3.81791,3.81824,5630000.0
2007-06-05 18:32:00,3.82229,3.8227,3.81343,3.81343,4150000.0
2007-06-05 18:33:00,3.82344,3.82344,3.80683,3.81609,4880000.0
2007-06-05 18:34:00,3.81188,3.82204,3.81188,3.82147,5260000.0
2007-06-05 18:35:00,3.81551,3.82258,3.81551,3.82258,9390000.0
2007-06-05 18:36:00,3.81898,3.82315,3.81831,3.81831,2250000.0
2007-06-05 18:37:00,3.81604,3.82184,3.81168,3.81762,11270000.0
2007-06-05 18:38:00,3.80644,3.81183,3.80644,3.81149,5260000.0
2007-06-05 18:39:00,3.82394,3.82394,3.81338,3.82385,6770000.0
2007-06-05 18:40:00,3.81374,3.82351,3.81374,3.81491,3770000.0
2007-06-05 18:41:00,3.82294,3.82531,3.81591,3.82242,4140000.0
2007-06-05 18:42:00,3.82149,3.82603,3.81544,3.81544,5650000.0
2007-06-05 18:43:00,3.81857,3.82286,3.81732,3.82286,5260000.0
2007-06-05 18:44:00,3.82326,3.82488,3.81496,3.82439,5250000.0
2007-06-05 18:45:00,3.82011,3.82583,3.81727,3.82446,7880000.0
2007-06-05 18:46:00,3.81995,3.82641,3.81653,3.82476,7510000.0
2007-06-05 18:47:00,3.8222,3.82323,3.81641,3.81641,6000000.0
2007-06-05 18:48:00,3.81592,3.82218,3.8058,3.80717,6020000.0
2007-06-05 18:49:00,3.8183,3.82546,3.81434,3.82359,6010000.0
2007-06-05 18:50:00,3.82361,3.82439,3.81415,3.82294,4900000.0
2007-06-05 18:51:00,3.81768,3.82296,3.81424,3.81424,3770000.0
2007-06-05 18:52:00,3.8204,3.82712,3.81754,3.82584,7880000.0
2007-06-05 18:53:00,3.8178,3.8178,3.80199,3.80199,8640000.0
2007-06-05 18:54:00,3.82409,3.8246,3.81847,3.82201,8650000.0
2007-06-05 18:56:00,3.81968,3.82616,3.8181,3.82056,5260000.0
2007-06-05 18:57:00,3.8245,3.8245,3.81493,3.81928,4140000.0
2007-06-05 18:58:00,3.8212,3.82156,3.80585,3.8126,6770000.0
2007-06-05 18:59:00,3.8194,3.82507,3.81669,3.81892,5280000.0
2007-06-05 19:00:00,3.82426,3.82426,3.81324,3.81951,9770000.0
2007-06-05 19:01:00,3.81904,3.82325,3.81394,3.81475,7880000.0
2007-06-05 19:02:00,3.82406,3.82406,3.81808,3.82332,4880000.0
2007-06-05 19:03:00,3.8235,3.8235,3.8171,3.82094,4880000.0
2007-06-05 19:04:00,3.81468,3.82316,3.8136,3.81835,4140000.0
2007-06-05 19:05:00,3.82462,3.82652,3.81544,3.81544,4880000.0
2007-06-05 19:06:00,3.82358,3.82358,3.81353,3.82116,4880000.0
2007-06-05 19:07:00,3.82347,3.82451,3.81477,3.82403,4140000.0
2007-06-05 19:08:00,3.82266,3.82266,3.81364,3.81567,6760000.0
2007-06-05 19:09:00,3.81056,3.81056,3.80544,3.80962,7510000.0
2007-06-05 19:10:00,3.81763,3.82328,3.81396,3.81965,6010000.0
2007-06-05 19:11:00,3.81962,3.82352,3.81458,3.82263,5260000.0
2007-06-05 19:12:00,3.82283,3.82355,3.81889,3.82144,4510000.0
2007-06-05 19:13:00,3.81818,3.82224,3.81693,3.82172,5630000.0
2007-06-05 19:14:00,3.81906,3.81922,3.81195,3.8165,4880000.0
2007-06-05 19:15:00,3.82296,3.82296,3.81143,3.81581,5640000.0
2007-06-05 19:16:00,3.81997,3.82128,3.81194,3.81568,5630000.0
2007-06-05 19:17:00,3.81188,3.82188,3.81188,3.82077,5250000.0
2007-06-05 19:18:00,3.81585,3.82192,3.81075,3.82192,7510000.0
2007-06-05 19:19:00,3.81324,3.821,3.80996,3.81487,5260000.0
2007-06-05 19:20:00,3.82014,3.82022,3.81126,3.81727,6400000.0
2007-06-05 19:21:00,3.81971,3.82142,3.81293,3.82139,4890000.0
2007-06-05 19:22:00,3.81996,3.82016,3.81071,3.81867,8270000.0
2007-06-05 19:23:00,3.82042,3.82042,3.81491,3.81491,4880000.0
2007-06-05 19:24:00,3.81585,3.81822,3.80655,3.81222,4150000.0
2007-06-05 19:26:00,3.81617,3.82227,3.81587,3.8193,5260000.0
2007-06-05 19:27:00,3.81992,3.82074,3.81502,3.82017,5250000.0
2007-06-05 19:28:00,3.81602,3.82209,3.81574,3.81574,5250000.0
2007-06-05 19:29:00,3.81452,3.81494,3.80524,3.81318,6390000.0
2007-06-05 19:30:00,3.81538,3.82033,3.8088,3.8098,4140000.0
2007-06-05 19:31:00,3.81586,3.82403,3.81586,3.82141,5650000.0
2007-06-05 19:32:00,3.81909,3.81909,3.81373,3.81407,3770000.0
2007-06-05 19:33:00,3.81217,3.82267,3.81091,3.81091,7140000.0
2007-06-05 19:34:00,3.81862,3.81862,3.80738,3.80738,6010000.0
2007-06-05 19:35:00,3.81808,3.81836,3.8094,3.81626,6770000.0
2007-06-05 19:36:00,3.81529,3.821,3.81509,3.81509,5260000.0
2007-06-05 19:37:00,3.8179,3.8179,3.80954,3.80954,4520000.0
2007-06-05 19:39:00,3.82039,3.82039,3.80776,3.80989,6390000.0
2007-06-05 19:42:00,3.81254,3.82316,3.81254,3.8219,5270000.0
2007-06-05 19:43:00,3.81741,3.82539,3.81515,3.81515,4510000.0
2007-06-05 19:44:00,3.81305,3.81916,3.8078,3.81916,6020000.0
2007-06-05 19:45:00,3.81576,3.82793,3.81576,3.82316,14670000.0
2007-06-05 19:46:00,3.82109,3.82163,3.81447,3.82116,6020000.0
2007-06-05 19:48:00,3.8206,3.8206,3.81522,3.82029,3010000.0
2007-06-05 19:49:00,3.81338,3.82013,3.81118,3.81689,7530000.0
2007-06-05 19:51:00,3.81715,3.82264,3.81517,3.81966,5640000.0
2007-06-05 19:52:00,3.82099,3.82149,3.8117,3.81475,8660000.0
2007-06-05 19:54:00,3.81422,3.82001,3.80884,3.82001,7890000.0
2007-06-05 19:55:00,3.82091,3.82178,3.81205,3.82012,9770000.0
2007-06-05 19:56:00,3.8169,3.82115,3.8161,3.81694,5630000.0
2007-06-05 19:57:00,3.81522,3.81996,3.81008,3.81996,6390000.0
2007-06-05 19:59:00,3.8208,3.8208,3.8108,3.81434,5630000.0
2007-06-05 20:00:00,3.81652,3.821,3.81526,3.81526,4510000.0
2007-06-05 20:01:00,3.81579,3.82345,3.81579,3.82109,7140000.0
2007-06-05 20:04:00,3.81621,3.82138,3.80861,3.80861,2640000.0
2007-06-05 20:05:00,3.81923,3.81923,3.80811,3.81371,6400000.0
2007-06-05 20:06:00,3.8144,3.82059,3.81297,3.81474,6780000.0
2007-06-05 20:07:00,3.81965,3.82165,3.81138,3.81492,5650000.0
2007-06-05 20:08:00,3.81959,3.81959,3.80925,3.81384,7520000.0
2007-06-05 20:09:00,3.81507,3.81986,3.80702,3.81242,4160000.0
2007-06-05 20:10:00,3.81724,3.82119,3.8165,3.81901,5260000.0
2007-06-05 20:11:00,3.81395,3.8214,3.80959,3.8151,6400000.0
2007-06-05 20:12:00,3.82029,3.82042,3.81082,3.8112,4140000.0
2007-06-05 20:13:00,3.81608,3.81943,3.80973,3.8155,6400000.0
2007-06-05 20:14:00,3.81677,3.82126,3.81,3.81312,4520000.0
2007-06-05 20:15:00,3.82468,3.82468,3.81392,3.82262,14680000.0
2007-06-05 20:16:00,3.81595,3.8226,3.81297,3.82083,5270000.0
2007-06-05 20:18:00,3.8138,3.81842,3.80831,3.80831,5650000.0
2007-06-05 20:19:00,3.81876,3.81876,3.8127,3.81457,5630000.0
2007-06-05 20:20:00,3.81755,3.81755,3.81079,3.81188,6400000.0
2007-06-05 20:21:00,3.81951,3.81951,3.80966,3.81544,4530000.0
2007-06-05 20:24:00,3.81952,3.81952,3.81422,3.81422,1880000.0
2007-06-05 20:25:00,3.80618,3.81697,3.80618,3.8138,6020000.0
2007-06-05 20:27:00,3.81335,3.82498,3.81335,3.81489,4890000.0
2007-06-05 20:28:00,3.81632,3.82171,3.81182,3.82163,3010000.0
2007-06-05 20:29:00,3.82011,3.82295,3.81286,3.82055,8650000.0
2007-06-05 20:30:00,3.81588,3.82288,3.80989,3.81435,7900000.0
2007-06-05 20:32:00,3.81617,3.81888,3.81082,3.81082,3390000.0
2007-06-05 20:33:00,3.81842,3.8204,3.81009,3.8204,3770000.0
2007-06-05 20:35:00,3.8025,3.80968,3.79922,3.80616,6390000.0
2007-06-05 20:36:00,3.81119,3.81985,3.81119,3.8123,3780000.0
2007-06-05 20:37:00,3.81464,3.82,3.81464,3.82,1500000.0
2007-06-05 20:38:00,3.81848,3.81886,3.80917,3.80917,4130000.0
2007-06-05 20:39:00,3.81918,3.81918,3.81861,3.81885,1880000.0
2007-06-05 20:40:00,3.8077,3.81715,3.80766,3.81231,6020000.0
2007-06-05 20:41:00,3.81794,3.82047,3.81407,3.81922,7510000.0
2007-06-05 20:42:00,3.81932,3.82033,3.81332,3.81588,6400000.0
2007-06-05 20:43:00,3.81916,3.81953,3.81873,3.81891,2640000.0
2007-06-05 20:44:00,3.81513,3.82155,3.80996,3.81548,9060000.0
2007-06-05 20:45:00,3.81158,3.81793,3.81158,3.81793,3760000.0
2007-06-05 20:46:00,3.81929,3.81952,3.81083,3.81913,4520000.0
2007-06-05 20:47:00,3.82014,3.82014,3.81737,3.82011,2270000.0
2007-06-05 20:48:00,3.81748,3.81889,3.81439,3.81494,4890000.0
2007-06-05 20:49:00,3.81396,3.8195,3.80992,3.8195,4530000.0
2007-06-05 20:50:00,3.81633,3.81633,3.80956,3.80956,760000.0
2007-06-05 20:51:00,3.81484,3.82131,3.81119,3.82046,4890000.0
2007-06-05 20:52:00,3.81933,3.81933,3.81143,3.81652,5260000.0
2007-06-05 20:53:00,3.8186,3.8205,3.80993,3.8203,4520000.0
2007-06-05 20:54:00,3.8131,3.81922,3.80958,3.81538,4510000.0
2007-06-05 20:55:00,3.80668,3.81826,3.80668,3.81533,4520000.0
2007-06-05 20:56:00,3.82017,3.821,3.81497,3.81956,4520000.0
2007-06-05 20:57:00,3.81927,3.81927,3.81291,3.81318,4900000.0
2007-06-05 20:58:00,3.81909,3.8198,3.81528,3.81528,4510000.0
2007-06-05 20:59:00,3.81949,3.82147,3.81521,3.81521,8290000.0
2007-06-05 21:00:00,3.8142,3.82182,3.8142,3.81633,4520000.0
2007-06-05 21:01:00,3.82028,3.82028,3.81068,3.8192,3390000.0
2007-06-05 21:03:00,3.81353,3.82096,3.81003,3.81507,6770000.0
2007-06-05 21:04:00,3.81969,3.81969,3.81047,3.81841,6400000.0
2007-06-05 21:05:00,3.81306,3.82058,3.80841,3.81042,3780000.0
2007-06-05 21:06:00,3.82079,3.82172,3.81632,3.82052,4510000.0
2007-06-05 21:07:00,3.82191,3.8222,3.81213,3.82058,5640000.0
2007-06-05 21:08:00,3.81883,3.8225,3.81883,3.8225,3010000.0
2007-06-05 21:09:00,3.81889,3.82301,3.81098,3.82301,4140000.0
2007-06-05 21:10:00,3.80774,3.80902,3.80685,3.80792,7520000.0
2007-06-05 21:11:00,3.81966,3.82177,3.81649,3.81649,1880000.0
2007-06-05 21:13:00,3.8223,3.82246,3.81748,3.8211,6000000.0
2007-06-05 21:14:00,3.81853,3.82248,3.81236,3.81545,8250000.0
2007-06-05 21:15:00,3.8178,3.81806,3.80809,3.80809,4500000.0
2007-06-05 21:17:00,3.81631,3.81918,3.81631,3.81918,1130000.0
2007-06-05 21:18:00,3.81829,3.81829,3.80984,3.81668,4880000.0
2007-06-05 21:19:00,3.8188,3.81951,3.80985,3.81879,5270000.0
2007-06-05 21:20:00,3.81784,3.81926,3.80136,3.80536,4510000.0
2007-06-05 21:21:00,3.8195,3.8195,3.81349,3.81906,4520000.0
2007-06-05 21:22:00,3.80941,3.8192,3.80941,3.81454,7140000.0
2007-06-05 21:24:00,3.81323,3.81774,3.81282,3.81774,3380000.0
2007-06-05 21:25:00,3.81946,3.81946,3.80797,3.80797,4880000.0
2007-06-05 21:27:00,3.81905,3.82336,3.81376,3.81376,4140000.0
2007-06-05 21:28:00,3.81766,3.81828,3.80901,3.81827,4890000.0
2007-06-05 21:29:00,3.82186,3.82186,3.81012,3.81496,6400000.0
2007-06-05 21:30:00,3.81835,3.81984,3.8124,3.81742,3770000.0
2007-06-05 21:31:00,3.81118,3.81914,3.80573,3.81914,6020000.0
2007-06-05 21:33:00,3.81467,3.81954,3.81287,3.81954,3390000.0
2007-06-05 21:34:00,3.81734,3.8192,3.8121,3.81354,3020000.0
2007-06-05 21:35:00,3.8184,3.8184,3.80615,3.81245,9410000.0
2007-06-05 21:36:00,3.80748,3.81864,3.80748,3.81436,4520000.0
2007-06-05 21:37:00,3.81154,3.81275,3.80795,3.80795,1880000.0
2007-06-05 21:40:00,3.81372,3.81372,3.80934,3.80934,1130000.0
2007-06-05 21:41:00,3.80729,3.80898,3.79822,3.80898,4880000.0
2007-06-05 21:42:00,3.81282,3.81302,3.80887,3.80887,1880000.0
2007-06-05 21:44:00,3.81351,3.81795,3.81302,3.81365,4140000.0
2007-06-05 21:45:00,3.82099,3.82198,3.82099,3.82198,760000.0
2007-06-05 21:46:00,3.80222,3.80757,3.80208,3.80208,9030000.0
2007-06-05 21:48:00,3.81874,3.81962,3.81334,3.81863,7510000.0
2007-06-05 21:51:00,3.80222,3.80757,3.80208,3.80208,8660000.0
2007-06-05 21:52:00,3.81433,3.81958,3.81366,3.81366,4890000.0
2007-06-05 21:53:00,3.81706,3.81706,3.81249,3.81454,3390000.0
2007-06-05 21:54:00,3.81831,3.81831,3.81453,3.81453,760000.0
2007-06-05 21:55:00,3.81866,3.81867,3.81429,3.81838,2270000.0
2007-06-05 21:56:00,3.81182,3.81868,3.80952,3.8144,5280000.0
2007-06-05 21:57:00,3.82069,3.82117,3.81772,3.82117,1880000.0
2007-06-05 21:58:00,3.81714,3.81721,3.80864,3.81384,2630000.0
2007-06-05 21:59:00,3.81002,3.81936,3.81002,3.81312,1880000.0
2007-06-05 22:00:00,3.81226,3.81912,3.8099,3.8099,5260000.0
2007-06-05 22:01:00,3.8083,3.81536,3.8064,3.80705,8290000.0
2007-06-05 22:02:00,3.81887,3.81887,3.80939,3.81867,4150000.0
2007-06-05 22:03:00,3.81491,3.81947,3.81491,3.81896,3020000.0
2007-06-05 22:04:00,3.81209,3.82095,3.80979,3.81053,4140000.0
2007-06-05 22:05:00,3.81396,3.81779,3.80788,3.80871,3770000.0
2007-06-05 22:06:00,3.81517,3.81633,3.80248,3.81633,4510000.0
2007-06-05 22:07:00,3.81427,3.81968,3.81427,3.81774,1510000.0
2007-06-05 22:08:00,3.81648,3.81731,3.80658,3.81731,5660000.0
2007-06-05 22:09:00,3.81785,3.82296,3.81381,3.81381,3770000.0
2007-06-05 22:10:00,3.82049,3.82143,3.81193,3.8197,2640000.0
2007-06-05 22:11:00,3.80947,3.816,3.80926,3.816,3400000.0
2007-06-05 22:12:00,3.82178,3.8223,3.81607,3.8223,2640000.0
2007-06-05 22:13:00,3.81622,3.81995,3.81074,3.81093,3760000.0
2007-06-05 22:14:00,3.80985,3.81902,3.80658,3.81902,6020000.0
2007-06-05 22:15:00,3.82167,3.82435,3.81357,3.82017,4530000.0
2007-06-05 22:16:00,3.8054,3.81755,3.80216,3.81755,3400000.0
2007-06-05 22:17:00,3.81573,3.81932,3.81573,3.8191,2260000.0
2007-06-05 22:18:00,3.81667,3.82185,3.81287,3.81852,3390000.0
2007-06-05 22:19:00,3.81883,3.82084,3.8136,3.81883,3400000.0
2007-06-05 22:20:00,3.81857,3.8199,3.81051,3.81474,2640000.0
2007-06-05 22:21:00,3.81296,3.81763,3.80837,3.81763,3760000.0
2007-06-05 22:22:00,3.81738,3.81756,3.8084,3.81756,6760000.0
2007-06-05 22:23:00,3.81483,3.82102,3.81058,3.81058,3770000.0
2007-06-05 22:24:00,3.8149,3.8149,3.81066,3.81304,1880000.0
2007-06-05 22:26:00,3.81757,3.82014,3.80538,3.80584,3020000.0
2007-06-05 22:28:00,3.82072,3.82399,3.8127,3.82176,8660000.0
2007-06-05 22:29:00,3.81804,3.82173,3.81603,3.8216,5260000.0
2007-06-05 22:30:00,3.82,3.82174,3.81042,3.81106,7530000.0
2007-06-05 22:31:00,3.8186,3.8186,3.80661,3.80661,3760000.0
2007-06-05 22:35:00,3.81998,3.82104,3.81624,3.82104,2650000.0
2007-06-05 22:36:00,3.80869,3.80952,3.80012,3.80012,3770000.0
2007-06-05 22:39:00,3.81979,3.81979,3.80942,3.81968,4150000.0
2007-06-05 22:40:00,3.81945,3.82091,3.81144,3.81144,4510000.0
2007-06-05 22:41:00,3.81612,3.81939,3.80759,3.80838,4880000.0
2007-06-05 22:42:00,3.81731,3.81976,3.81579,3.81737,3380000.0
2007-06-05 22:45:00,3.81733,3.82441,3.81527,3.81799,4150000.0
2007-06-05 22:46:00,3.81739,3.81955,3.8149,3.81955,5260000.0
2007-06-05 22:47:00,3.81393,3.82171,3.81117,3.81369,3760000.0
2007-06-05 22:48:00,3.81522,3.82049,3.81059,3.81173,4880000.0
2007-06-05 22:49:00,3.81384,3.82007,3.81384,3.81532,3760000.0
2007-06-05 22:50:00,3.8213,3.82188,3.81634,3.81744,4890000.0
2007-06-05 22:51:00,3.82246,3.82401,3.8132,3.81681,12390000.0
2007-06-05 22:52:00,3.81405,3.81638,3.81379,3.81638,1880000.0
2007-06-05 22:53:00,3.82284,3.82723,3.81751,3.82372,6770000.0
2007-06-05 22:54:00,3.82461,3.82519,3.81418,3.82329,6020000.0
2007-06-05 22:55:00,3.81833,3.82472,3.81334,3.82169,5260000.0
2007-06-05 22:56:00,3.81703,3.8217,3.81091,3.82071,5250000.0
2007-06-05 22:57:00,3.80886,3.82104,3.80886,3.82067,5630000.0
2007-06-05 22:58:00,3.81684,3.82373,3.81589,3.82205,5640000.0
2007-06-05 22:59:00,3.8204,3.82379,3.81129,3.81918,3780000.0
2007-06-05 23:00:00,3.81693,3.82299,3.81153,3.81678,8260000.0
2007-06-05 23:01:00,3.82062,3.82518,3.81102,3.82243,7140000.0
2007-06-05 23:02:00,3.81171,3.8206,3.81171,3.81992,4890000.0
2007-06-05 23:04:00,3.82122,3.82184,3.81223,3.82072,9760000.0
2007-06-05 23:05:00,3.82075,3.82083,3.81383,3.81533,4880000.0
2007-06-05 23:06:00,3.81222,3.82421,3.81222,3.82204,7500000.0
2007-06-05 23:07:00,3.81762,3.81776,3.81002,3.81339,6760000.0
2007-06-05 23:08:00,3.81967,3.82008,3.81525,3.81921,4140000.0
2007-06-05 23:09:00,3.81435,3.8198,3.80952,3.81434,12390000.0
2007-06-05 23:10:00,3.81993,3.82079,3.81113,3.8207,4510000.0
2007-06-05 23:12:00,3.81166,3.81902,3.80905,3.81902,8250000.0
2007-06-05 23:13:00,3.81808,3.82324,3.81117,3.81117,7130000.0
2007-06-05 23:15:00,3.82055,3.82135,3.81424,3.816,6400000.0
2007-06-05 23:16:00,3.81889,3.82032,3.81889,3.82032,1500000.0
2007-06-05 23:17:00,3.80952,3.80952,3.80506,3.80506,1130000.0
2007-06-05 23:19:00,3.8151,3.82015,3.8109,3.81494,3770000.0
2007-06-05 23:20:00,3.82125,3.82186,3.81072,3.81594,10150000.0
2007-06-05 23:21:00,3.81517,3.82152,3.81517,3.82061,5270000.0
2007-06-05 23:22:00,3.81752,3.81752,3.80725,3.81174,4520000.0
2007-06-05 23:23:00,3.81417,3.81972,3.81229,3.81972,7140000.0
2007-06-05 23:24:00,3.81538,3.81961,3.81535,3.81535,3390000.0
2007-06-05 23:26:00,3.81808,3.81979,3.81288,3.81979,4510000.0
2007-06-05 23:27:00,3.81322,3.81322,3.80426,3.80746,2640000.0
2007-06-05 23:28:00,3.81541,3.82,3.81524,3.81972,4130000.0
2007-06-05 23:29:00,3.81408,3.81904,3.8078,3.81437,10510000.0
2007-06-05 23:30:00,3.8155,3.82154,3.80866,3.81448,5260000.0
2007-06-05 23:31:00,3.81143,3.82243,3.81143,3.81932,4510000.0
2007-06-05 23:32:00,3.81049,3.82045,3.80828,3.82045,5630000.0
2007-06-05 23:33:00,3.82155,3.82155,3.81492,3.81963,4510000.0
2007-06-05 23:34:00,3.81572,3.82152,3.81572,3.82092,1890000.0
2007-06-05 23:35:00,3.82153,3.82164,3.8161,3.81912,5630000.0
2007-06-05 23:36:00,3.81696,3.82273,3.81639,3.81675,5640000.0
2007-06-05 23:37:00,3.81976,3.81976,3.8069,3.80916,5260000.0
2007-06-05 23:38:00,3.82173,3.82173,3.81058,3.81594,9780000.0
2007-06-05 23:39:00,3.81602,3.81991,3.8157,3.81597,3390000.0
2007-06-05 23:40:00,3.82243,3.82243,3.81483,3.82025,6010000.0
2007-06-05 23:41:00,3.82039,3.82111,3.81478,3.82111,4890000.0
2007-06-05 23:42:00,3.8184,3.82326,3.80523,3.82266,6390000.0
2007-06-05 23:44:00,3.81909,3.81909,3.80879,3.80947,4890000.0
2007-06-05 23:45:00,3.82309,3.82378,3.81245,3.8166,5630000.0
2007-06-05 23:46:00,3.81008,3.81008,3.81008,3.81008,750000.0
2007-06-05 23:47:00,3.81202,3.81821,3.81202,3.81309,3750000.0
2007-06-05 23:48:00,3.81618,3.82338,3.81423,3.82244,7510000.0
2007-06-05 23:49:00,3.81562,3.82416,3.8141,3.81741,6390000.0
2007-06-05 23:50:00,3.81568,3.82289,3.81568,3.81711,6010000.0
2007-06-05 23:51:00,3.81109,3.82039,3.81058,3.82039,6390000.0
2007-06-05 23:52:00,3.8153,3.81908,3.81074,3.81074,6000000.0
2007-06-05 23:53:00,3.81766,3.82307,3.81453,3.82291,8260000.0
2007-06-05 23:54:00,3.82203,3.82203,3.82203,3.82203,380000.0
2007-06-05 23:55:00,3.82121,3.82147,3.81545,3.82147,3770000.0
2007-06-05 23:56:00,3.81508,3.81508,3.81508,3.81508,750000.0
2007-06-05 23:58:00,3.80712,3.80992,3.80212,3.80622,5630000.0
2007-06-05 23:59:00,3.81773,3.82237,3.81397,3.82235,3010000.0
2007-06-06 00:00:00,3.81779,3.81841,3.81446,3.8177,4900000.0
2007-06-06 00:01:00,3.81899,3.82204,3.81358,3.82045,4890000.0
2007-06-06 00:03:00,3.81784,3.81784,3.81056,3.81246,3010000.0
2007-06-06 00:04:00,3.82209,3.82209,3.81656,3.81656,1880000.0
2007-06-06 00:05:00,3.82167,3.82247,3.81707,3.81877,7510000.0
2007-06-06 00:06:00,3.81072,3.81512,3.80572,3.81072,4900000.0
2007-06-06 00:07:00,3.81832,3.82216,3.81336,3.81847,4520000.0
2007-06-06 00:08:00,3.80973,3.82153,3.80973,3.82153,3390000.0
2007-06-06 00:09:00,3.81707,3.82211,3.81177,3.8122,4510000.0
2007-06-06 00:10:00,3.82111,3.82111,3.82071,3.82071,1500000.0
2007-06-06 00:11:00,3.81751,3.82101,3.81036,3.81184,5650000.0
2007-06-06 00:12:00,3.82256,3.82273,3.81685,3.82068,4890000.0
2007-06-06 00:13:00,3.81799,3.82154,3.81021,3.82118,5270000.0
2007-06-06 00:14:00,3.81979,3.81979,3.81138,3.81138,3380000.0
2007-06-06 00:15:00,3.81756,3.82369,3.81484,3.82238,6010000.0
2007-06-06 00:16:00,3.81634,3.82058,3.81501,3.81568,5280000.0
2007-06-06 00:17:00,3.81726,3.821,3.81092,3.8208,6010000.0
2007-06-06 00:18:00,3.81478,3.82021,3.8113,3.81619,7520000.0
2007-06-06 00:19:00,3.81921,3.82547,3.81368,3.81632,5280000.0
2007-06-06 00:20:00,3.81269,3.82224,3.81111,3.82224,4140000.0
2007-06-06 00:21:00,3.81917,3.82127,3.81019,3.82127,2640000.0
2007-06-06 00:22:00,3.81635,3.81902,3.80937,3.81103,3760000.0
2007-06-06 00:23:00,3.80989,3.82031,3.80642,3.81432,4890000.0
2007-06-06 00:24:00,3.8188,3.82316,3.81363,3.82166,4500000.0
2007-06-06 00:25:00,3.81426,3.82821,3.81426,3.82298,12020000.0
2007-06-06 00:26:00,3.81651,3.82168,3.81208,3.8179,3400000.0
2007-06-06 00:27:00,3.81896,3.82376,3.81367,3.82292,4150000.0
2007-06-06 00:28:00,3.81504,3.82169,3.81484,3.81484,2260000.0
2007-06-06 00:30:00,3.82582,3.82618,3.82064,3.82506,5260000.0
2007-06-06 00:31:00,3.82114,3.82114,3.80955,3.81398,4890000.0
2007-06-06 00:32:00,3.82197,3.82197,3.81078,3.81613,9780000.0
2007-06-06 00:33:00,3.81849,3.81849,3.80861,3.81128,4520000.0
2007-06-06 00:34:00,3.82184,3.82223,3.81635,3.82043,4890000.0
2007-06-06 00:35:00,3.81653,3.82444,3.81653,3.82018,3010000.0
2007-06-06 00:36:00,3.82232,3.82232,3.8145,3.82023,5270000.0
2007-06-06 00:37:00,3.8136,3.82092,3.8136,3.81865,6010000.0
2007-06-06 00:38:00,3.81284,3.81773,3.81054,3.81607,4880000.0
2007-06-06 00:39:00,3.81756,3.82219,3.81539,3.82219,3750000.0
2007-06-06 00:40:00,3.81951,3.82038,3.81248,3.8185,6390000.0
2007-06-06 00:41:00,3.81928,3.82127,3.81128,3.82016,5260000.0
2007-06-06 00:42:00,3.82151,3.82151,3.82151,3.82151,750000.0
2007-06-06 00:43:00,3.80422,3.80957,3.80408,3.80408,9400000.0
2007-06-06 00:44:00,3.82148,3.82228,3.81699,3.8208,5270000.0
2007-06-06 00:45:00,3.81998,3.81998,3.81998,3.81998,750000.0
2007-06-06 00:47:00,3.81727,3.82142,3.81144,3.82142,5250000.0
2007-06-06 00:48:00,3.81509,3.81756,3.80358,3.81432,4510000.0
2007-06-06 00:50:00,3.81789,3.82264,3.81289,3.81289,5270000.0
2007-06-06 00:51:00,3.82075,3.82076,3.81267,3.82062,2270000.0
2007-06-06 00:53:00,3.80952,3.80952,3.80809,3.80881,4510000.0
2007-06-06 00:56:00,3.81413,3.82575,3.81413,3.82247,6390000.0
2007-06-06 00:57:00,3.82077,3.82235,3.81536,3.8206,7150000.0
2007-06-06 00:58:00,3.82074,3.82074,3.80696,3.81094,3380000.0
2007-06-06 00:59:00,3.8174,3.8229,3.81655,3.8168,9030000.0
2007-06-06 01:00:00,3.82114,3.8239,3.82,3.82164,3010000.0
2007-06-06 01:01:00,3.81673,3.82398,3.81673,3.81722,9030000.0
2007-06-06 01:02:00,3.81742,3.82203,3.81646,3.82162,3770000.0
2007-06-06 01:03:00,3.82018,3.82018,3.8132,3.81929,4140000.0
2007-06-06 01:04:00,3.81854,3.82304,3.81256,3.81678,4510000.0
2007-06-06 01:05:00,3.81691,3.82172,3.81272,3.8208,5640000.0
2007-06-06 01:06:00,3.82181,3.82488,3.81425,3.82121,10920000.0
2007-06-06 01:09:00,3.81187,3.82045,3.81187,3.82045,3750000.0
2007-06-06 01:10:00,3.82206,3.82222,3.81683,3.8209,5260000.0
2007-06-06 01:11:00,3.8208,3.82212,3.81272,3.81772,5250000.0
2007-06-06 01:13:00,3.82045,3.82193,3.81237,3.81929,4880000.0
2007-06-06 01:14:00,3.81263,3.81263,3.80718,3.81109,6010000.0
2007-06-06 01:15:00,3.82048,3.82582,3.82043,3.82043,7510000.0
2007-06-06 01:16:00,3.82204,3.82207,3.81835,3.82207,4510000.0
2007-06-06 01:17:00,3.82139,3.82139,3.81396,3.81563,7880000.0
2007-06-06 01:18:00,3.81898,3.82374,3.81747,3.82099,7510000.0
2007-06-06 01:19:00,3.80538,3.81888,3.80538,3.8157,3760000.0
2007-06-06 01:20:00,3.81713,3.82236,3.81713,3.82115,3010000.0
2007-06-06 01:24:00,3.80604,3.82084,3.80604,3.82084,3770000.0
2007-06-06 01:25:00,3.82246,3.82403,3.81779,3.82254,5650000.0
2007-06-06 01:26:00,3.81679,3.82411,3.81664,3.81702,10190000.0
2007-06-06 01:27:00,3.81609,3.82166,3.81609,3.81817,3750000.0
2007-06-06 01:28:00,3.82053,3.82053,3.81587,3.81759,4140000.0
2007-06-06 01:29:00,3.80741,3.80873,3.79912,3.80178,7150000.0
2007-06-06 01:30:00,3.81771,3.82323,3.81771,3.82141,4890000.0
2007-06-06 01:31:00,3.82148,3.82148,3.815,3.81736,4900000.0
2007-06-06 01:34:00,3.81555,3.82363,3.81555,3.8173,2640000.0
2007-06-06 01:35:00,3.82149,3.82254,3.81269,3.82119,7880000.0
2007-06-06 01:36:00,3.81773,3.82365,3.81449,3.8228,3390000.0
2007-06-06 01:37:00,3.82101,3.82101,3.81445,3.81539,5260000.0
2007-06-06 01:39:00,3.8165,3.81973,3.8131,3.81435,4890000.0
2007-06-06 01:40:00,3.81684,3.82207,3.81252,3.81643,3390000.0
2007-06-06 01:41:00,3.81692,3.82253,3.81692,3.82253,2640000.0
2007-06-06 01:42:00,3.81214,3.82157,3.81183,3.81183,3380000.0
2007-06-06 01:44:00,3.80544,3.80544,3.80508,3.80508,760000.0
2007-06-06 01:45:00,3.82295,3.82558,3.8179,3.82248,13890000.0
2007-06-06 01:46:00,3.81796,3.8251,3.81629,3.81629,5260000.0
2007-06-06 01:47:00,3.82179,3.82179,3.81689,3.81716,5630000.0
2007-06-06 01:48:00,3.82069,3.8223,3.81666,3.81675,4890000.0
2007-06-06 01:49:00,3.82014,3.82053,3.8107,3.82053,5640000.0
2007-06-06 01:50:00,3.82191,3.8225,3.81835,3.81835,3750000.0
2007-06-06 01:54:00,3.80609,3.81048,3.80503,3.80522,5630000.0
2007-06-06 01:57:00,3.81767,3.82338,3.81767,3.81885,4500000.0
2007-06-06 01:58:00,3.81576,3.82051,3.81444,3.81581,11250000.0
2007-06-06 02:00:00,3.81935,3.82487,3.81935,3.82043,2650000.0
2007-06-06 02:01:00,3.82337,3.82487,3.81329,3.8177,11310000.0
2007-06-06 02:02:00,3.82028,3.82166,3.81174,3.82166,7150000.0
2007-06-06 02:04:00,3.81977,3.81977,3.80724,3.81838,9010000.0
2007-06-06 02:05:00,3.81728,3.82112,3.80897,3.82112,7140000.0
2007-06-06 02:09:00,3.8216,3.8216,3.8107,3.8107,4510000.0
2007-06-06 02:10:00,3.82157,3.82181,3.81267,3.82181,6000000.0
2007-06-06 02:11:00,3.82164,3.82319,3.81812,3.81922,4900000.0
2007-06-06 02:12:00,3.82131,3.82163,3.81625,3.8177,4140000.0
2007-06-06 02:13:00,3.8214,3.82284,3.81778,3.81778,4510000.0
2007-06-06 02:14:00,3.81106,3.82054,3.80277,3.80277,12050000.0
2007-06-06 02:15:00,3.82169,3.82321,3.82169,3.82321,3010000.0
2007-06-06 02:16:00,3.81674,3.82145,3.81601,3.81758,3400000.0
2007-06-06 02:17:00,3.81631,3.8218,3.81631,3.82106,2630000.0
2007-06-06 02:18:00,3.82154,3.8221,3.82154,3.8221,1130000.0
2007-06-06 02:19:00,3.82306,3.82306,3.81675,3.81761,3380000.0
2007-06-06 02:20:00,3.80809,3.80983,3.80422,3.80577,2640000.0
2007-06-06 02:22:00,3.82162,3.82397,3.81435,3.81785,6010000.0
2007-06-06 02:23:00,3.8175,3.82448,3.81396,3.82169,6760000.0
2007-06-06 02:24:00,3.81687,3.82327,3.81687,3.82115,6000000.0
2007-06-06 02:25:00,3.81193,3.81812,3.80542,3.8156,5630000.0
2007-06-06 02:27:00,3.81618,3.82275,3.81618,3.82164,3010000.0
2007-06-06 02:28:00,3.82025,3.82155,3.81104,3.81182,3770000.0
2007-06-06 02:29:00,3.81722,3.82502,3.81408,3.81408,7530000.0
2007-06-06 02:30:00,3.81317,3.81317,3.80887,3.80887,1130000.0
2007-06-06 02:31:00,3.81143,3.81867,3.81143,3.81754,4140000.0
2007-06-06 02:33:00,3.81704,3.82258,3.81272,3.81792,3400000.0
2007-06-06 02:35:00,3.79968,3.81735,3.79968,3.8141,4880000.0
2007-06-06 02:36:00,3.81803,3.82334,3.81275,3.81748,3390000.0
2007-06-06 02:37:00,3.82079,3.82222,3.81162,3.81242,5630000.0
2007-06-06 02:38:00,3.82032,3.82223,3.81633,3.82058,3760000.0
2007-06-06 02:39:00,3.8222,3.82293,3.81795,3.81795,4890000.0
2007-06-06 02:40:00,3.81385,3.81502,3.81385,3.81502,1880000.0
2007-06-06 02:41:00,3.82185,3.82195,3.81519,3.82078,4510000.0
2007-06-06 02:44:00,3.81786,3.82204,3.81365,3.82013,4520000.0
2007-06-06 02:45:00,3.82178,3.82376,3.81081,3.81264,5250000.0
2007-06-06 02:46:00,3.80989,3.8195,3.8095,3.81699,4140000.0
2007-06-06 02:47:00,3.81697,3.82237,3.81252,3.82079,6030000.0
2007-06-06 02:48:00,3.81519,3.81519,3.81203,3.81222,2260000.0
2007-06-06 02:50:00,3.81899,3.82015,3.81097,3.82015,7130000.0
2007-06-06 02:51:00,3.82215,3.82423,3.8162,3.82072,7890000.0
2007-06-06 02:54:00,3.81699,3.82159,3.81279,3.81279,3760000.0
2007-06-06 02:55:00,3.82059,3.82059,3.79917,3.80376,12790000.0
2007-06-06 02:57:00,3.81674,3.82221,3.81598,3.81788,6380000.0
2007-06-06 02:58:00,3.81577,3.8215,3.81359,3.82109,3380000.0
2007-06-06 02:59:00,3.81132,3.8209,3.80979,3.81617,10900000.0
2007-06-06 03:00:00,3.81006,3.8222,3.80591,3.8222,4140000.0
2007-06-06 03:01:00,3.8205,3.8221,3.8168,3.82043,5260000.0
2007-06-06 03:02:00,3.82197,3.82243,3.81672,3.82223,4510000.0
2007-06-06 03:04:00,3.82161,3.82206,3.82161,3.82175,1890000.0
2007-06-06 03:05:00,3.81699,3.81949,3.80813,3.80813,5280000.0
2007-06-06 03:08:00,3.82255,3.82255,3.81711,3.81711,2250000.0
2007-06-06 03:09:00,3.82093,3.82247,3.81985,3.82154,3760000.0
2007-06-06 03:10:00,3.80422,3.80957,3.80408,3.80408,12770000.0
2007-06-06 03:11:00,3.82254,3.82254,3.81661,3.81758,3010000.0
2007-06-06 03:12:00,3.81182,3.8209,3.80975,3.8209,3380000.0
2007-06-06 03:15:00,3.82125,3.82223,3.80924,3.8132,9390000.0
2007-06-06 03:16:00,3.8223,3.82333,3.81714,3.82026,7880000.0
2007-06-06 03:17:00,3.81628,3.8212,3.81371,3.8212,11280000.0
2007-06-06 03:20:00,3.8215,3.8215,3.8099,3.8158,7510000.0
2007-06-06 03:21:00,3.82077,3.82077,3.81717,3.81717,4140000.0
2007-06-06 03:22:00,3.82166,3.82287,3.81776,3.82157,4880000.0
2007-06-06 03:23:00,3.82224,3.82411,3.81672,3.81672,4140000.0
2007-06-06 03:24:00,3.82127,3.82127,3.81399,3.82063,6760000.0
2007-06-06 03:25:00,3.80809,3.80809,3.80809,3.80809,750000.0
2007-06-06 03:26:00,3.81744,3.82142,3.8147,3.8147,4510000.0
2007-06-06 03:27:00,3.81698,3.82135,3.81194,3.82135,4880000.0
2007-06-06 03:30:00,3.81375,3.82223,3.80238,3.80238,4130000.0
2007-06-06 03:31:00,3.82161,3.82279,3.8154,3.81556,5270000.0
2007-06-06 03:32:00,3.81097,3.82026,3.80912,3.81967,8260000.0
2007-06-06 03:33:00,3.82108,3.82108,3.81034,3.81832,5630000.0
2007-06-06 03:34:00,3.81692,3.82206,3.81312,3.81312,3390000.0
2007-06-06 03:36:00,3.80236,3.81968,3.80236,3.81968,5250000.0
2007-06-06 03:37:00,3.82098,3.82202,3.81261,3.81943,6380000.0
2007-06-06 03:38:00,3.82209,3.82319,3.81388,3.81925,3760000.0
2007-06-06 03:39:00,3.82168,3.82168,3.81144,3.82042,3010000.0
2007-06-06 03:40:00,3.81746,3.82352,3.81746,3.82207,6010000.0
2007-06-06 03:41:00,3.81522,3.82015,3.80879,3.82015,8640000.0
2007-06-06 03:42:00,3.81649,3.82133,3.81649,3.82133,1130000.0
2007-06-06 03:43:00,3.81539,3.82271,3.81539,3.82243,5630000.0
2007-06-06 03:44:00,3.81639,3.82069,3.81563,3.81621,4510000.0
2007-06-06 03:45:00,3.81843,3.82364,3.81843,3.82285,4130000.0
2007-06-06 03:46:00,3.80844,3.81769,3.80844,3.8155,11270000.0
2007-06-06 03:47:00,3.81715,3.82151,3.81715,3.82104,5630000.0
2007-06-06 03:48:00,3.82093,3.82138,3.81452,3.82048,5250000.0
2007-06-06 03:49:00,3.82117,3.8221,3.81362,3.81597,6750000.0
2007-06-06 03:50:00,3.81503,3.82208,3.81503,3.81605,6750000.0
2007-06-06 03:51:00,3.81955,3.81955,3.81565,3.81746,5250000.0
2007-06-06 03:52:00,3.82169,3.8223,3.82169,3.8223,1130000.0
2007-06-06 03:53:00,3.81714,3.82296,3.81657,3.81657,10150000.0
2007-06-06 03:54:00,3.82184,3.82184,3.81269,3.82069,4140000.0
2007-06-06 03:55:00,3.8214,3.82239,3.81682,3.82239,4140000.0
2007-06-06 03:56:00,3.8169,3.81992,3.81263,3.81592,9770000.0
2007-06-06 03:57:00,3.81177,3.82097,3.81106,3.8208,4500000.0
2007-06-06 03:58:00,3.816,3.82102,3.81471,3.81471,3010000.0
2007-06-06 03:59:00,3.81613,3.82062,3.81471,3.81596,9400000.0
2007-06-06 04:00:00,3.82234,3.82538,3.81305,3.82337,5630000.0
2007-06-06 04:01:00,3.81836,3.81836,3.80666,3.81557,6380000.0
2007-06-06 04:02:00,3.81683,3.8233,3.81683,3.8169,9400000.0
2007-06-06 04:04:00,3.82145,3.82145,3.81463,3.82105,7140000.0
2007-06-06 04:05:00,3.81422,3.82144,3.81422,3.82144,4890000.0
2007-06-06 04:06:00,3.81924,3.81924,3.81195,3.81843,3390000.0
2007-06-06 04:07:00,3.82222,3.8229,3.81542,3.82232,7170000.0
2007-06-06 04:08:00,3.82292,3.82444,3.81567,3.81814,4510000.0
2007-06-06 04:09:00,3.82186,3.82186,3.81501,3.82029,7890000.0
2007-06-06 04:11:00,3.80985,3.81639,3.80785,3.81105,4510000.0
2007-06-06 04:12:00,3.82088,3.82174,3.81386,3.82174,3770000.0
2007-06-06 04:13:00,3.82233,3.82356,3.81847,3.82339,3760000.0
2007-06-06 04:14:00,3.82074,3.8222,3.815,3.82213,4910000.0
2007-06-06 04:15:00,3.82102,3.82631,3.82102,3.82594,6790000.0
2007-06-06 04:16:00,3.81998,3.81998,3.80662,3.81944,3380000.0
2007-06-06 04:17:00,3.82219,3.82219,3.81668,3.82148,4520000.0
2007-06-06 04:18:00,3.82255,3.82301,3.81787,3.82301,4880000.0
2007-06-06 04:19:00,3.8118,3.81933,3.81072,3.81673,4130000.0
2007-06-06 04:20:00,3.82211,3.82264,3.81718,3.81724,8270000.0
2007-06-06 04:21:00,3.81126,3.8189,3.80703,3.81323,6790000.0
2007-06-06 04:22:00,3.81558,3.8211,3.81558,3.8211,3020000.0
2007-06-06 04:23:00,3.81451,3.82562,3.81451,3.82157,9400000.0
2007-06-06 04:24:00,3.81758,3.82457,3.81388,3.81997,5250000.0
2007-06-06 04:25:00,3.82159,3.82159,3.8099,3.82153,6390000.0
2007-06-06 04:26:00,3.81192,3.81759,3.8043,3.81759,2270000.0
2007-06-06 04:27:00,3.82066,3.82124,3.8124,3.82063,4140000.0
2007-06-06 04:29:00,3.8176,3.82193,3.81714,3.81714,3010000.0
2007-06-06 04:30:00,3.82144,3.82581,3.81586,3.82412,12770000.0
2007-06-06 04:31:00,3.80394,3.81232,3.80394,3.81232,1500000.0
2007-06-06 04:32:00,3.81831,3.82371,3.81392,3.8205,6770000.0
2007-06-06 04:33:00,3.82327,3.82557,3.81434,3.81775,10160000.0
2007-06-06 04:34:00,3.81487,3.82127,3.81487,3.82127,2650000.0
2007-06-06 04:36:00,3.81492,3.81996,3.8084,3.80861,3390000.0
2007-06-06 04:37:00,3.82216,3.82262,3.81859,3.82262,3770000.0
2007-06-06 04:38:00,3.81908,3.8235,3.81393,3.82303,7880000.0
2007-06-06 04:39:00,3.82037,3.82196,3.81218,3.82196,7510000.0
2007-06-06 04:40:00,3.81544,3.82058,3.81544,3.82058,4890000.0
2007-06-06 04:41:00,3.8221,3.8221,3.80472,3.80472,3390000.0
2007-06-06 04:42:00,3.81596,3.82164,3.8139,3.82123,6000000.0
2007-06-06 04:43:00,3.81669,3.82115,3.81665,3.82099,4510000.0
2007-06-06 04:44:00,3.81767,3.82165,3.81563,3.82165,5260000.0
2007-06-06 04:45:00,3.8237,3.8267,3.81503,3.81809,8660000.0
2007-06-06 04:46:00,3.81271,3.82078,3.81271,3.82065,4880000.0
2007-06-06 04:47:00,3.8134,3.82058,3.8134,3.82058,3380000.0
2007-06-06 04:49:00,3.8219,3.82256,3.8181,3.82256,4890000.0
2007-06-06 04:50:00,3.81927,3.82244,3.81275,3.8171,5640000.0
2007-06-06 04:51:00,3.82067,3.82082,3.81878,3.82082,4510000.0
2007-06-06 04:52:00,3.81289,3.81723,3.81289,3.81417,1880000.0
2007-06-06 04:53:00,3.82173,3.82236,3.81937,3.8214,3380000.0
2007-06-06 04:54:00,3.82115,3.82115,3.8153,3.81798,3770000.0
2007-06-06 04:56:00,3.82131,3.82166,3.81688,3.82092,6010000.0
2007-06-06 04:57:00,3.81549,3.81945,3.80775,3.81945,3380000.0
2007-06-06 04:58:00,3.82225,3.82237,3.81269,3.81956,7880000.0
2007-06-06 04:59:00,3.81924,3.82441,3.81863,3.82275,5630000.0
2007-06-06 05:00:00,3.81634,3.82437,3.81449,3.81946,8280000.0
2007-06-06 05:01:00,3.81511,3.82147,3.81511,3.82031,3760000.0
2007-06-06 05:02:00,3.82082,3.82256,3.81279,3.81279,10890000.0
2007-06-06 05:03:00,3.82131,3.8219,3.81844,3.82069,6750000.0
2007-06-06 05:04:00,3.8204,3.82125,3.81812,3.82125,3760000.0
2007-06-06 05:05:00,3.8227,3.82301,3.81298,3.82142,6020000.0
2007-06-06 05:06:00,3.82071,3.82176,3.81716,3.82048,3750000.0
2007-06-06 05:07:00,3.81248,3.81248,3.80877,3.80877,1130000.0
2007-06-06 05:08:00,3.81162,3.8214,3.81162,3.8214,2250000.0
2007-06-06 05:09:00,3.81747,3.82185,3.81287,3.8216,3010000.0
2007-06-06 05:10:00,3.82018,3.82175,3.81693,3.82175,4520000.0
2007-06-06 05:12:00,3.80926,3.81988,3.80926,3.81988,4510000.0
2007-06-06 05:13:00,3.82117,3.82188,3.82048,3.82161,5260000.0
2007-06-06 05:15:00,3.81922,3.82952,3.81922,3.81922,3750000.0
2007-06-06 05:16:00,3.817,3.82121,3.81484,3.82121,3380000.0
2007-06-06 05:17:00,3.8169,3.81963,3.80559,3.81055,4900000.0
2007-06-06 05:21:00,3.81728,3.82211,3.81616,3.82209,4890000.0
2007-06-06 05:22:00,3.80677,3.80677,3.80677,3.80677,750000.0
2007-06-06 05:23:00,3.82068,3.82298,3.81274,3.82084,5630000.0
2007-06-06 05:24:00,3.82135,3.82147,3.81664,3.82045,5630000.0
2007-06-06 05:25:00,3.82198,3.82284,3.81525,3.82148,4890000.0
2007-06-06 05:26:00,3.81624,3.82062,3.81624,3.81887,3000000.0
2007-06-06 05:27:00,3.81109,3.81208,3.80551,3.80551,3760000.0
2007-06-06 05:28:00,3.8187,3.82202,3.81309,3.81789,3380000.0
2007-06-06 05:29:00,3.81654,3.82555,3.8155,3.82048,6380000.0
2007-06-06 05:30:00,3.82017,3.82403,3.81781,3.82403,5260000.0
2007-06-06 05:31:00,3.81695,3.82084,3.81622,3.81701,3390000.0
2007-06-06 05:32:00,3.82049,3.82049,3.81167,3.8117,3770000.0
2007-06-06 05:33:00,3.81892,3.82234,3.81812,3.81812,2250000.0
2007-06-06 05:34:00,3.81491,3.82149,3.81491,3.82149,1500000.0
2007-06-06 05:37:00,3.80522,3.81057,3.80508,3.80508,10510000.0
2007-06-06 05:40:00,3.82156,3.82252,3.81809,3.81809,2650000.0
2007-06-06 05:41:00,3.81914,3.82343,3.81818,3.8227,3770000.0
2007-06-06 05:42:00,3.81322,3.82318,3.81322,3.82246,3400000.0
2007-06-06 05:45:00,3.81779,3.82782,3.81753,3.82503,5280000.0
2007-06-06 05:46:00,3.82161,3.82289,3.81413,3.82289,4520000.0
2007-06-06 05:47:00,3.81761,3.81761,3.8115,3.8115,3390000.0
2007-06-06 05:49:00,3.81265,3.82212,3.81265,3.81391,3760000.0
2007-06-06 05:51:00,3.82159,3.82159,3.81614,3.81775,2630000.0
2007-06-06 05:52:00,3.81599,3.81883,3.80625,3.80814,7500000.0
2007-06-06 05:54:00,3.81302,3.82024,3.81123,3.81736,6390000.0
2007-06-06 05:55:00,3.81819,3.82289,3.81366,3.8188,5630000.0
2007-06-06 05:56:00,3.82272,3.82272,3.81313,3.81751,6020000.0
2007-06-06 05:57:00,3.81262,3.81756,3.81262,3.81756,1130000.0
2007-06-06 05:58:00,3.81015,3.81869,3.80628,3.81115,5650000.0
2007-06-06 05:59:00,3.81222,3.82296,3.81222,3.81753,5260000.0
2007-06-06 06:00:00,3.82536,3.82536,3.82365,3.82365,1130000.0
2007-06-06 06:01:00,3.82099,3.82099,3.81958,3.81958,1130000.0
2007-06-06 06:02:00,3.82217,3.82221,3.81697,3.82091,3750000.0
2007-06-06 06:03:00,3.81374,3.82143,3.81374,3.82143,4520000.0
2007-06-06 06:04:00,3.81931,3.82199,3.81295,3.81847,4500000.0
2007-06-06 06:05:00,3.81692,3.82227,3.81678,3.81678,9770000.0
2007-06-06 06:07:00,3.82142,3.82155,3.82089,3.82155,2630000.0
2007-06-06 06:08:00,3.81006,3.82036,3.80788,3.82036,4880000.0
2007-06-06 06:09:00,3.82112,3.82132,3.81535,3.82132,3020000.0
2007-06-06 06:11:00,3.81961,3.82225,3.81569,3.82225,4890000.0
2007-06-06 06:12:00,3.82064,3.823,3.81706,3.81979,6770000.0
2007-06-06 06:13:00,3.81052,3.81052,3.80987,3.80987,1500000.0
2007-06-06 06:15:00,3.81842,3.82782,3.81842,3.82782,4900000.0
2007-06-06 06:16:00,3.81281,3.82152,3.81281,3.82152,1500000.0
2007-06-06 06:18:00,3.81063,3.81897,3.80633,3.81897,3770000.0
2007-06-06 06:19:00,3.81587,3.82074,3.81116,3.81757,6400000.0
2007-06-06 06:20:00,3.82035,3.82055,3.81189,3.81189,4880000.0
2007-06-06 06:21:00,3.82093,3.82227,3.81296,3.82083,4510000.0
2007-06-06 06:22:00,3.81747,3.82222,3.81222,3.82222,5630000.0
2007-06-06 06:23:00,3.81286,3.821,3.80799,3.821,4500000.0
2007-06-06 06:24:00,3.81768,3.82296,3.81768,3.82296,1510000.0
2007-06-06 06:25:00,3.8216,3.8216,3.81377,3.81843,3380000.0
2007-06-06 06:26:00,3.8175,3.82726,3.81356,3.81356,9760000.0
2007-06-06 06:27:00,3.82235,3.82446,3.81355,3.81355,5640000.0
2007-06-06 06:28:00,3.80522,3.80976,3.80522,3.80976,1500000.0
2007-06-06 06:30:00,3.82481,3.82481,3.81061,3.82098,4150000.0
2007-06-06 06:31:00,3.81387,3.82191,3.81387,3.82191,2260000.0
2007-06-06 06:32:00,3.81667,3.82089,3.81265,3.81701,3770000.0
2007-06-06 06:33:00,3.82048,3.82048,3.80731,3.81146,3390000.0
2007-06-06 06:34:00,3.8214,3.8222,3.81661,3.8222,5650000.0
2007-06-06 06:35:00,3.82267,3.82307,3.81215,3.81689,8300000.0
2007-06-06 06:36:00,3.81819,3.82314,3.81734,3.81735,4140000.0
2007-06-06 06:37:00,3.82021,3.82224,3.81737,3.82224,4140000.0
2007-06-06 06:38:00,3.81666,3.82351,3.81666,3.8169,9030000.0
2007-06-06 06:39:00,3.81143,3.82017,3.80968,3.82017,4520000.0
2007-06-06 06:40:00,3.82071,3.82204,3.8206,3.8206,1510000.0
2007-06-06 06:42:00,3.81736,3.82088,3.81293,3.81991,3380000.0
2007-06-06 06:43:00,3.81191,3.81191,3.80222,3.80312,5250000.0
2007-06-06 06:44:00,3.81782,3.82048,3.80793,3.81058,4910000.0
2007-06-06 06:45:00,3.81963,3.82829,3.81738,3.82282,10150000.0
2007-06-06 06:46:00,3.81272,3.81272,3.81272,3.81272,750000.0
2007-06-06 06:47:00,3.8154,3.8201,3.81484,3.81484,4880000.0
2007-06-06 06:48:00,3.81607,3.81607,3.80994,3.8153,1890000.0
2007-06-06 06:51:00,3.82336,3.8247,3.81299,3.81749,12420000.0
2007-06-06 06:53:00,3.81676,3.82004,3.80968,3.8163,6770000.0
2007-06-06 06:54:00,3.8187,3.8212,3.81612,3.8212,6760000.0
2007-06-06 06:55:00,3.82041,3.82322,3.81747,3.82233,6750000.0
2007-06-06 06:57:00,3.81684,3.8221,3.81593,3.82152,7150000.0
2007-06-06 06:58:00,3.81593,3.81976,3.8082,3.81878,5270000.0
2007-06-06 07:00:00,3.81674,3.8244,3.81204,3.8244,6770000.0
2007-06-06 07:01:00,3.82307,3.82319,3.81435,3.81834,4150000.0
2007-06-06 07:02:00,3.82119,3.82155,3.8121,3.81665,6770000.0
2007-06-06 07:03:00,3.81395,3.82309,3.81326,3.82309,6010000.0
2007-06-06 07:04:00,3.82466,3.82466,3.82174,3.82314,2640000.0
2007-06-06 07:05:00,3.81626,3.82249,3.81626,3.82003,6000000.0
2007-06-06 07:07:00,3.82159,3.82159,3.81724,3.81727,4500000.0
2007-06-06 07:08:00,3.82039,3.82099,3.81523,3.81983,9000000.0
2007-06-06 07:09:00,3.82023,3.82075,3.81698,3.82075,3000000.0
2007-06-06 07:10:00,3.81873,3.8242,3.81732,3.82092,7510000.0
2007-06-06 07:12:00,3.82076,3.82227,3.8126,3.82122,6010000.0
2007-06-06 07:13:00,3.82261,3.8234,3.81375,3.82034,6020000.0
2007-06-06 07:15:00,3.82199,3.82683,3.81912,3.82683,4880000.0
2007-06-06 07:16:00,3.82094,3.8231,3.81362,3.82038,6380000.0
2007-06-06 07:19:00,3.81284,3.82591,3.81006,3.81604,12790000.0
2007-06-06 07:21:00,3.81091,3.82011,3.81091,3.82011,3750000.0
2007-06-06 07:22:00,3.81785,3.8244,3.81468,3.8244,6000000.0
2007-06-06 07:23:00,3.81748,3.82414,3.81748,3.8212,4880000.0
2007-06-06 07:24:00,3.81435,3.817,3.80832,3.81423,4880000.0
2007-06-06 07:25:00,3.82035,3.82356,3.81403,3.81682,5640000.0
2007-06-06 07:26:00,3.81252,3.81252,3.81252,3.81252,750000.0
2007-06-06 07:27:00,3.81623,3.82111,3.81029,3.8203,7130000.0
2007-06-06 07:28:00,3.817,3.82126,3.81581,3.81611,4510000.0
2007-06-06 07:29:00,3.82004,3.82004,3.80962,3.82,8630000.0
2007-06-06 07:30:00,3.82306,3.8293,3.81529,3.81846,10520000.0
2007-06-06 07:31:00,3.82094,3.82199,3.81643,3.82184,5630000.0
2007-06-06 07:32:00,3.81864,3.82405,3.81505,3.82247,4510000.0
2007-06-06 07:33:00,3.81999,3.82472,3.81562,3.81562,4510000.0
2007-06-06 07:34:00,3.81902,3.81902,3.81539,3.81539,1500000.0
2007-06-06 07:35:00,3.81694,3.82053,3.81382,3.81519,3380000.0
2007-06-06 07:37:00,3.82258,3.82258,3.81182,3.81682,13160000.0
2007-06-06 07:39:00,3.81571,3.82475,3.813,3.8217,6760000.0
2007-06-06 07:40:00,3.8213,3.8216,3.81069,3.8216,4510000.0
2007-06-06 07:41:00,3.82248,3.82248,3.82248,3.82248,750000.0
2007-06-06 07:42:00,3.81897,3.82174,3.81188,3.81644,5640000.0
2007-06-06 07:43:00,3.82258,3.82273,3.81483,3.82273,6010000.0
2007-06-06 07:44:00,3.81722,3.81958,3.81392,3.81958,6760000.0
2007-06-06 07:45:00,3.82724,3.82743,3.82172,3.82458,8260000.0
2007-06-06 07:46:00,3.82311,3.82311,3.81349,3.81349,3380000.0
2007-06-06 07:47:00,3.82153,3.82393,3.8138,3.82393,7880000.0
2007-06-06 07:48:00,3.82237,3.82333,3.81405,3.81405,5640000.0
2007-06-06 07:49:00,3.80802,3.81187,3.80802,3.81187,1130000.0
2007-06-06 07:50:00,3.82042,3.82536,3.81831,3.82536,4510000.0
2007-06-06 07:51:00,3.81308,3.823,3.81308,3.81974,5640000.0
2007-06-06 07:52:00,3.81628,3.82393,3.81501,3.82353,6020000.0
2007-06-06 07:53:00,3.81032,3.81897,3.81013,3.81897,5640000.0
2007-06-06 07:54:00,3.82042,3.82146,3.81136,3.81136,5260000.0
2007-06-06 07:55:00,3.81464,3.81699,3.80813,3.81541,6010000.0
2007-06-06 07:56:00,3.81328,3.81328,3.81328,3.81328,750000.0
2007-06-06 07:57:00,3.82536,3.82536,3.81637,3.82236,4140000.0
2007-06-06 07:58:00,3.81768,3.82231,3.81255,3.81914,4140000.0
2007-06-06 07:59:00,3.82379,3.82446,3.80489,3.81321,7880000.0
2007-06-06 08:00:00,3.81485,3.82487,3.81485,3.82487,4140000.0
2007-06-06 08:01:00,3.81578,3.82109,3.80947,3.81431,6390000.0
2007-06-06 08:02:00,3.81484,3.82171,3.8091,3.81569,5630000.0
2007-06-06 08:03:00,3.81454,3.82067,3.80905,3.81859,7140000.0
2007-06-06 08:04:00,3.81977,3.81983,3.80175,3.81575,6760000.0
2007-06-06 08:05:00,3.81151,3.818,3.8087,3.81287,6010000.0
2007-06-06 08:06:00,3.81855,3.81855,3.81403,3.81802,5250000.0
2007-06-06 08:07:00,3.81328,3.81854,3.81328,3.81616,4880000.0
2007-06-06 08:08:00,3.81738,3.81988,3.81049,3.81049,4880000.0
2007-06-06 08:09:00,3.81657,3.81657,3.80769,3.80769,7510000.0
2007-06-06 08:10:00,3.81282,3.82074,3.80966,3.81636,6760000.0
2007-06-06 08:11:00,3.80802,3.81844,3.80624,3.81771,6380000.0
2007-06-06 08:12:00,3.81207,3.82206,3.80996,3.81409,8260000.0
2007-06-06 08:13:00,3.8159,3.82479,3.8159,3.81962,8260000.0
2007-06-06 08:14:00,3.80987,3.8221,3.80677,3.81334,7890000.0
2007-06-06 08:15:00,3.8219,3.8224,3.8175,3.8177,10140000.0
2007-06-06 08:16:00,3.81832,3.81927,3.8137,3.81868,7890000.0
2007-06-06 08:17:00,3.81849,3.81849,3.81026,3.81183,6390000.0
2007-06-06 08:18:00,3.81778,3.81836,3.808,3.81836,4510000.0
2007-06-06 08:19:00,3.81354,3.82035,3.81008,3.81008,3010000.0
2007-06-06 08:20:00,3.82112,3.82138,3.81228,3.81459,4890000.0
2007-06-06 08:21:00,3.81837,3.82228,3.81276,3.81587,5630000.0
2007-06-06 08:22:00,3.82246,3.82489,3.81604,3.81604,7140000.0
2007-06-06 08:23:00,3.82387,3.82449,3.81589,3.82355,6390000.0
2007-06-06 08:24:00,3.82047,3.82267,3.81079,3.81676,7140000.0
2007-06-06 08:25:00,3.81218,3.81966,3.80983,3.81626,3400000.0
2007-06-06 08:26:00,3.81893,3.82027,3.80914,3.80914,4890000.0
2007-06-06 08:27:00,3.81941,3.81941,3.80868,3.81199,4900000.0
2007-06-06 08:28:00,3.81713,3.82209,3.81209,3.81209,6000000.0
2007-06-06 08:29:00,3.81926,3.82241,3.81607,3.81967,4510000.0
2007-06-06 08:30:00,3.81009,3.8195,3.80531,3.81467,4140000.0
2007-06-06 08:31:00,3.82013,3.82147,3.81446,3.81446,5630000.0
2007-06-06 08:32:00,3.81723,3.82056,3.81334,3.81887,4880000.0
2007-06-06 08:33:00,3.81698,3.82157,3.80579,3.81226,6390000.0
2007-06-06 08:34:00,3.81841,3.82291,3.81016,3.81344,4510000.0
2007-06-06 08:35:00,3.81234,3.81945,3.80489,3.81736,5260000.0
2007-06-06 08:36:00,3.81892,3.81973,3.80905,3.81023,4520000.0
2007-06-06 08:37:00,3.81722,3.82198,3.81167,3.81694,6780000.0
2007-06-06 08:38:00,3.81886,3.82142,3.8134,3.81923,7510000.0
2007-06-06 08:39:00,3.81878,3.81878,3.81063,3.81441,4140000.0
2007-06-06 08:40:00,3.8114,3.82222,3.80489,3.81975,4510000.0
2007-06-06 08:41:00,3.80833,3.81986,3.80833,3.81331,6770000.0
2007-06-06 08:42:00,3.82081,3.822,3.8146,3.81733,5280000.0
2007-06-06 08:43:00,3.81386,3.82002,3.81386,3.81481,4880000.0
2007-06-06 08:44:00,3.81407,3.82094,3.80941,3.81981,9780000.0
2007-06-06 08:45:00,3.81774,3.82214,3.81194,3.82039,6380000.0
2007-06-06 08:46:00,3.82166,3.82274,3.81271,3.81856,6010000.0
2007-06-06 08:47:00,3.81791,3.82076,3.81106,3.81645,7140000.0
2007-06-06 08:48:00,3.81734,3.8178,3.80774,3.80774,7890000.0
2007-06-06 08:49:00,3.81971,3.81971,3.8122,3.81416,7130000.0
2007-06-06 08:50:00,3.81458,3.81789,3.80943,3.81687,7130000.0
2007-06-06 08:51:00,3.8148,3.82142,3.81377,3.82099,4510000.0
2007-06-06 08:52:00,3.81924,3.8218,3.81789,3.82169,4510000.0
2007-06-06 08:53:00,3.81827,3.82322,3.81061,3.81894,6390000.0
2007-06-06 08:54:00,3.81873,3.82438,3.81406,3.82342,7140000.0
2007-06-06 08:55:00,3.8144,3.82099,3.80474,3.82099,4890000.0
2007-06-06 08:56:00,3.82098,3.82199,3.81384,3.81699,5660000.0
2007-06-06 08:57:00,3.82118,3.82282,3.81342,3.82146,4520000.0
2007-06-06 08:58:00,3.82149,3.82149,3.81205,3.81588,5260000.0
2007-06-06 08:59:00,3.81846,3.82073,3.81158,3.8124,5630000.0
2007-06-06 09:00:00,3.81629,3.82259,3.80785,3.81628,6760000.0
2007-06-06 09:01:00,3.81484,3.82058,3.81338,3.82058,6770000.0
2007-06-06 09:02:00,3.81961,3.82186,3.81343,3.81556,5270000.0
2007-06-06 09:03:00,3.81239,3.81955,3.80844,3.81955,4500000.0
2007-06-06 09:04:00,3.81221,3.81998,3.81221,3.81998,5640000.0
2007-06-06 09:05:00,3.8211,3.8211,3.80717,3.81893,7890000.0
2007-06-06 09:06:00,3.82036,3.82198,3.81065,3.82198,6400000.0
2007-06-06 09:07:00,3.8189,3.8202,3.80979,3.8202,7510000.0
2007-06-06 09:08:00,3.80934,3.81818,3.80658,3.81785,6020000.0
2007-06-06 09:09:00,3.81264,3.82049,3.81264,3.81484,4890000.0
2007-06-06 09:10:00,3.81484,3.81855,3.81085,3.81855,7510000.0
2007-06-06 09:11:00,3.81894,3.82144,3.81155,3.81498,11260000.0
2007-06-06 09:12:00,3.81758,3.82028,3.81129,3.81129,4890000.0
2007-06-06 09:13:00,3.81097,3.82047,3.80654,3.80654,5260000.0
2007-06-06 09:14:00,3.81454,3.8206,3.80965,3.81941,15040000.0
2007-06-06 09:15:00,3.81469,3.81815,3.80926,3.80926,5640000.0
2007-06-06 09:16:00,3.81237,3.82001,3.81171,3.82001,4880000.0
2007-06-06 09:17:00,3.81794,3.82079,3.81006,3.81472,5260000.0
2007-06-06 09:18:00,3.81991,3.81991,3.81003,3.81409,5640000.0
2007-06-06 09:19:00,3.81306,3.81989,3.81017,3.81989,5260000.0
2007-06-06 09:20:00,3.8148,3.81919,3.80983,3.81729,5250000.0
2007-06-06 09:21:00,3.81321,3.81958,3.81055,3.81958,7140000.0
2007-06-06 09:22:00,3.81699,3.81699,3.81108,3.81113,4510000.0
2007-06-06 09:23:00,3.81053,3.8173,3.81053,3.8164,6780000.0
2007-06-06 09:24:00,3.80609,3.81671,3.80609,3.81262,6380000.0
2007-06-06 09:25:00,3.80793,3.81497,3.79905,3.80616,4890000.0
2007-06-06 09:26:00,3.81313,3.81603,3.80442,3.81603,4140000.0
2007-06-06 09:27:00,3.81503,3.81687,3.8101,3.81687,4890000.0
2007-06-06 09:28:00,3.81219,3.81901,3.81152,3.81152,5630000.0
2007-06-06 09:29:00,3.81186,3.81638,3.80531,3.80531,11290000.0
2007-06-06 09:30:00,3.81322,3.81886,3.80472,3.81483,6020000.0
2007-06-06 09:31:00,3.81185,3.81818,3.806,3.806,5260000.0
2007-06-06 09:32:00,3.81744,3.81835,3.808,3.81339,4520000.0
2007-06-06 09:33:00,3.81693,3.81898,3.80899,3.81756,6010000.0
2007-06-06 09:34:00,3.81231,3.8175,3.81215,3.81215,6760000.0
2007-06-06 09:35:00,3.81881,3.82008,3.81413,3.81877,6000000.0
2007-06-06 09:36:00,3.79877,3.81765,3.79877,3.81578,7520000.0
2007-06-06 09:37:00,3.81568,3.81568,3.80883,3.81487,4900000.0
2007-06-06 09:38:00,3.81756,3.81838,3.81349,3.81437,4130000.0
2007-06-06 09:39:00,3.81958,3.81981,3.80921,3.81666,5650000.0
2007-06-06 09:40:00,3.81619,3.81896,3.80922,3.80922,7880000.0
2007-06-06 09:41:00,3.80206,3.8166,3.80206,3.81121,4530000.0
2007-06-06 09:42:00,3.81134,3.81816,3.81134,3.81601,5280000.0
2007-06-06 09:43:00,3.81382,3.81533,3.80588,3.8138,3400000.0
2007-06-06 09:44:00,3.81436,3.81536,3.80873,3.81511,10540000.0
2007-06-06 09:45:00,3.81744,3.81894,3.809,3.81894,3770000.0
2007-06-06 09:46:00,3.80479,3.81691,3.80479,3.81691,4140000.0
2007-06-06 09:47:00,3.81635,3.81992,3.81319,3.81854,6400000.0
2007-06-06 09:48:00,3.81828,3.81828,3.80803,3.8102,5250000.0
2007-06-06 09:49:00,3.81079,3.82014,3.81079,3.81819,4890000.0
2007-06-06 09:50:00,3.80663,3.82018,3.80663,3.82018,7130000.0
2007-06-06 09:51:00,3.81643,3.81741,3.80283,3.81551,5630000.0
2007-06-06 09:52:00,3.8142,3.82034,3.8142,3.81845,4510000.0
2007-06-06 09:53:00,3.81613,3.82085,3.81063,3.81166,7880000.0
2007-06-06 09:54:00,3.82059,3.82213,3.81209,3.81209,4510000.0
2007-06-06 09:55:00,3.82172,3.82172,3.81145,3.81145,4510000.0
2007-06-06 09:56:00,3.80771,3.81543,3.80771,3.81096,6380000.0
2007-06-06 09:57:00,3.82065,3.82065,3.81354,3.81354,3400000.0
2007-06-06 09:58:00,3.82136,3.82139,3.81513,3.82139,5260000.0
2007-06-06 09:59:00,3.81929,3.82098,3.80898,3.82022,10910000.0
2007-06-06 10:00:00,3.81548,3.82015,3.81072,3.81687,5630000.0
2007-06-06 10:01:00,3.81349,3.81992,3.81275,3.81992,4140000.0
2007-06-06 10:02:00,3.82165,3.82481,3.81235,3.82211,6770000.0
2007-06-06 10:03:00,3.82269,3.82269,3.81479,3.81594,7140000.0
2007-06-06 10:04:00,3.82024,3.82304,3.81582,3.81646,7140000.0
2007-06-06 10:05:00,3.82195,3.82195,3.81286,3.81601,4890000.0
2007-06-06 10:06:00,3.81879,3.8202,3.80959,3.81771,4520000.0
2007-06-06 10:07:00,3.8213,3.82347,3.81139,3.81283,4520000.0
2007-06-06 10:08:00,3.82071,3.8219,3.81617,3.82129,8640000.0
2007-06-06 10:09:00,3.821,3.82192,3.80898,3.82086,7510000.0
2007-06-06 10:10:00,3.8124,3.8223,3.81184,3.8223,7510000.0
2007-06-06 10:11:00,3.81918,3.81999,3.80572,3.81975,9780000.0
2007-06-06 10:12:00,3.81972,3.82178,3.81433,3.81758,6020000.0
2007-06-06 10:13:00,3.82181,3.82181,3.81487,3.81929,4900000.0
2007-06-06 10:14:00,3.81778,3.82341,3.8137,3.81685,12030000.0
2007-06-06 10:15:00,3.8204,3.82108,3.81306,3.82108,5650000.0
2007-06-06 10:16:00,3.81879,3.81908,3.80729,3.81908,4880000.0
2007-06-06 10:17:00,3.81638,3.82223,3.81429,3.81672,5260000.0
2007-06-06 10:18:00,3.81559,3.82023,3.81124,3.81488,4880000.0
2007-06-06 10:19:00,3.81531,3.81926,3.80829,3.81571,6760000.0
2007-06-06 10:20:00,3.82001,3.82051,3.81088,3.81519,8650000.0
2007-06-06 10:21:00,3.81474,3.8187,3.80869,3.8187,6770000.0
2007-06-06 10:22:00,3.81375,3.81848,3.80824,3.81446,6010000.0
2007-06-06 10:23:00,3.81031,3.81911,3.81031,3.81498,3400000.0
2007-06-06 10:24:00,3.8153,3.82105,3.80912,3.82105,6770000.0
2007-06-06 10:25:00,3.8114,3.81613,3.80755,3.80981,4520000.0
2007-06-06 10:26:00,3.81592,3.81779,3.80845,3.81399,6390000.0
2007-06-06 10:27:00,3.81856,3.81967,3.81044,3.81867,4890000.0
2007-06-06 10:28:00,3.81409,3.81976,3.81409,3.81507,4140000.0
2007-06-06 10:29:00,3.81466,3.81875,3.80832,3.81751,16920000.0
2007-06-06 10:30:00,3.81921,3.81921,3.81177,3.81776,7510000.0
2007-06-06 10:31:00,3.81687,3.81687,3.79975,3.8159,9020000.0
2007-06-06 10:32:00,3.8172,3.81974,3.81101,3.81974,4520000.0
2007-06-06 10:33:00,3.81602,3.81869,3.81121,3.81869,5260000.0
2007-06-06 10:34:00,3.8164,3.81863,3.80954,3.81016,7140000.0
2007-06-06 10:35:00,3.81711,3.82211,3.81349,3.81433,4520000.0
2007-06-06 10:36:00,3.81648,3.81804,3.80767,3.81804,6010000.0
2007-06-06 10:37:00,3.82087,3.82087,3.81269,3.82023,7140000.0
2007-06-06 10:38:00,3.81631,3.8193,3.81477,3.81776,6010000.0
2007-06-06 10:39:00,3.81273,3.82071,3.81273,3.81627,4880000.0
2007-06-06 10:40:00,3.82083,3.82083,3.81108,3.81992,5640000.0
2007-06-06 10:41:00,3.81533,3.81533,3.80659,3.81007,6000000.0
2007-06-06 10:42:00,3.81527,3.81974,3.80893,3.80893,5640000.0
2007-06-06 10:43:00,3.81485,3.81509,3.8062,3.81244,7140000.0
2007-06-06 10:44:00,3.81552,3.81992,3.81552,3.81795,5270000.0
2007-06-06 10:45:00,3.81963,3.81995,3.81026,3.81628,6010000.0
2007-06-06 10:46:00,3.81947,3.81947,3.80726,3.80813,3770000.0
2007-06-06 10:47:00,3.81607,3.82028,3.81511,3.81784,4880000.0
2007-06-06 10:48:00,3.82094,3.82209,3.81256,3.81594,6760000.0
2007-06-06 10:49:00,3.812,3.82006,3.812,3.81407,7880000.0
2007-06-06 10:50:00,3.81923,3.81923,3.81229,3.81746,5290000.0
2007-06-06 10:51:00,3.81044,3.81624,3.80533,3.81624,5260000.0
2007-06-06 10:52:00,3.80797,3.81802,3.80797,3.81802,5260000.0
2007-06-06 10:53:00,3.8172,3.81965,3.81032,3.81858,5640000.0
2007-06-06 10:54:00,3.81472,3.81808,3.80835,3.81802,5260000.0
2007-06-06 10:55:00,3.81636,3.81788,3.81227,3.81704,7510000.0
2007-06-06 10:56:00,3.81397,3.81752,3.80772,3.8121,7510000.0
2007-06-06 10:57:00,3.81475,3.81908,3.80533,3.81726,5270000.0
2007-06-06 10:58:00,3.81805,3.81833,3.81144,3.81595,4520000.0
2007-06-06 10:59:00,3.81386,3.81454,3.80512,3.81454,6010000.0
2007-06-06 11:00:00,3.81376,3.81944,3.80746,3.80967,12410000.0
2007-06-06 11:01:00,3.81752,3.81783,3.81188,3.81783,4520000.0
2007-06-06 11:02:00,3.80392,3.81114,3.8009,3.8009,7130000.0
2007-06-06 11:03:00,3.81395,3.81919,3.8089,3.81398,6390000.0
2007-06-06 11:04:00,3.81147,3.81883,3.80899,3.81419,4510000.0
2007-06-06 11:05:00,3.81273,3.82234,3.81083,3.82067,7130000.0
2007-06-06 11:06:00,3.81654,3.81929,3.80946,3.81888,6760000.0
2007-06-06 11:07:00,3.79747,3.82009,3.79747,3.81395,5260000.0
2007-06-06 11:08:00,3.82009,3.8203,3.81127,3.81779,6010000.0
2007-06-06 11:09:00,3.81913,3.81919,3.80921,3.81919,5260000.0
2007-06-06 11:10:00,3.81202,3.81953,3.80767,3.81611,6390000.0
2007-06-06 11:11:00,3.81861,3.82133,3.80864,3.82051,7140000.0
2007-06-06 11:12:00,3.81683,3.8171,3.80843,3.8171,7140000.0
2007-06-06 11:13:00,3.81194,3.81853,3.81166,3.81769,5630000.0
2007-06-06 11:14:00,3.81322,3.8184,3.80628,3.81781,10900000.0
2007-06-06 11:15:00,3.81475,3.81958,3.81035,3.81821,4150000.0
2007-06-06 11:16:00,3.80941,3.81665,3.80729,3.81353,5640000.0
2007-06-06 11:17:00,3.81901,3.81901,3.806,3.80918,5250000.0
2007-06-06 11:18:00,3.81769,3.81891,3.81003,3.81821,4140000.0
2007-06-06 11:19:00,3.81234,3.81765,3.81087,3.81765,4510000.0
2007-06-06 11:20:00,3.81393,3.81811,3.80992,3.81811,4880000.0
2007-06-06 11:21:00,3.8128,3.81864,3.8069,3.81756,7510000.0
2007-06-06 11:22:00,3.81691,3.81886,3.81037,3.81886,6390000.0
2007-06-06 11:23:00,3.81903,3.82021,3.81331,3.81769,4520000.0
2007-06-06 11:24:00,3.81563,3.82111,3.81021,3.81467,4880000.0
2007-06-06 11:25:00,3.81599,3.82032,3.81184,3.82032,6010000.0
2007-06-06 11:26:00,3.81703,3.82028,3.81547,3.82028,4880000.0
2007-06-06 11:27:00,3.81945,3.81945,3.80521,3.81608,6760000.0
2007-06-06 11:28:00,3.8178,3.82366,3.81354,3.82108,6020000.0
2007-06-06 11:29:00,3.81402,3.82215,3.81402,3.81696,11260000.0
2007-06-06 11:30:00,3.81955,3.8203,3.80982,3.80982,5270000.0
2007-06-06 11:31:00,3.80981,3.82013,3.80981,3.82013,3400000.0
2007-06-06 11:32:00,3.81657,3.81857,3.80789,3.81534,7140000.0
2007-06-06 11:33:00,3.82061,3.82061,3.81117,3.81641,6010000.0
2007-06-06 11:34:00,3.8218,3.8218,3.81474,3.81474,4510000.0
2007-06-06 11:35:00,3.81726,3.81957,3.81277,3.81866,6380000.0
2007-06-06 11:36:00,3.81905,3.81905,3.80889,3.81201,7150000.0
2007-06-06 11:37:00,3.81871,3.81871,3.80252,3.81783,6390000.0
2007-06-06 11:38:00,3.81872,3.82027,3.80948,3.82027,5260000.0
2007-06-06 11:39:00,3.81424,3.8206,3.80753,3.8137,4880000.0
2007-06-06 11:40:00,3.81128,3.81943,3.81036,3.81036,4880000.0
2007-06-06 11:41:00,3.82061,3.82061,3.81228,3.81779,4900000.0
2007-06-06 11:42:00,3.81993,3.82093,3.81189,3.81189,5250000.0
2007-06-06 11:43:00,3.81516,3.81955,3.81189,3.8184,7890000.0
2007-06-06 11:44:00,3.81525,3.8179,3.80975,3.80975,4150000.0
2007-06-06 11:45:00,3.81582,3.82147,3.81582,3.82128,4510000.0
2007-06-06 11:46:00,3.81708,3.81871,3.80858,3.81063,7510000.0
2007-06-06 11:47:00,3.81016,3.81975,3.80768,3.81975,4890000.0
2007-06-06 11:48:00,3.81993,3.81993,3.80877,3.81833,7130000.0
2007-06-06 11:49:00,3.81179,3.81787,3.81095,3.81367,4900000.0
2007-06-06 11:50:00,3.81904,3.81904,3.80823,3.81417,4900000.0
2007-06-06 11:51:00,3.82083,3.82083,3.8139,3.81615,4890000.0
2007-06-06 11:52:00,3.81885,3.81912,3.80981,3.80981,4880000.0
2007-06-06 11:53:00,3.81611,3.81668,3.80712,3.80712,6770000.0
2007-06-06 11:54:00,3.82041,3.82041,3.81046,3.81396,7130000.0
2007-06-06 11:55:00,3.81544,3.81927,3.81164,3.81644,5260000.0
2007-06-06 11:56:00,3.81617,3.8209,3.81578,3.81736,4510000.0
2007-06-06 11:57:00,3.80937,3.81882,3.80555,3.80555,6390000.0
2007-06-06 11:58:00,3.81639,3.8203,3.81464,3.81563,5270000.0
2007-06-06 11:59:00,3.81856,3.82263,3.81544,3.82146,7520000.0
2007-06-06 12:00:00,3.81669,3.82149,3.8144,3.81582,4510000.0
2007-06-06 12:01:00,3.81344,3.8203,3.80852,3.81713,6400000.0
2007-06-06 12:02:00,3.82079,3.82165,3.80047,3.80842,7140000.0
2007-06-06 12:03:00,3.81714,3.82281,3.81714,3.81975,4140000.0
2007-06-06 12:04:00,3.81923,3.82176,3.81629,3.82118,6380000.0
2007-06-06 12:05:00,3.81926,3.82207,3.8149,3.82207,5630000.0
2007-06-06 12:06:00,3.81115,3.81964,3.80834,3.80834,4510000.0
2007-06-06 12:07:00,3.81265,3.82277,3.81265,3.81773,5260000.0
2007-06-06 12:08:00,3.80388,3.8154,3.79908,3.8154,4510000.0
2007-06-06 12:10:00,3.81848,3.82223,3.81669,3.81998,4510000.0
2007-06-06 12:11:00,3.82041,3.82136,3.81033,3.81033,5250000.0
2007-06-06 12:12:00,3.82057,3.82154,3.81619,3.81637,6770000.0
2007-06-06 12:13:00,3.80712,3.81753,3.80712,3.81318,4880000.0
2007-06-06 12:14:00,3.82176,3.82375,3.8132,3.82275,6390000.0
2007-06-06 12:15:00,3.82205,3.8224,3.81548,3.82205,9400000.0
2007-06-06 12:16:00,3.82189,3.82339,3.8155,3.81804,4880000.0
2007-06-06 12:17:00,3.82127,3.82277,3.81657,3.81657,4140000.0
2007-06-06 12:18:00,3.80979,3.82005,3.80856,3.81763,5640000.0
2007-06-06 12:19:00,3.82266,3.82313,3.81435,3.81796,5250000.0
2007-06-06 12:20:00,3.82253,3.82465,3.81847,3.8201,4520000.0
2007-06-06 12:21:00,3.82328,3.82328,3.81742,3.82281,6390000.0
2007-06-06 12:22:00,3.81708,3.8244,3.81708,3.82407,4520000.0
2007-06-06 12:23:00,3.81657,3.82096,3.80658,3.81857,6000000.0
2007-06-06 12:24:00,3.81581,3.82679,3.81581,3.82487,6030000.0
2007-06-06 12:25:00,3.8235,3.82354,3.81415,3.82054,9770000.0
2007-06-06 12:26:00,3.82092,3.82454,3.81498,3.81498,8640000.0
2007-06-06 12:27:00,3.82564,3.82564,3.81685,3.82529,4510000.0
2007-06-06 12:28:00,3.82537,3.82537,3.80951,3.82291,5630000.0
2007-06-06 12:29:00,3.82442,3.82682,3.81926,3.82537,4520000.0
2007-06-06 12:30:00,3.82585,3.82679,3.81498,3.82515,18400000.0
2007-06-06 12:31:00,3.8195,3.82443,3.8195,3.82395,5640000.0
2007-06-06 12:32:00,3.81399,3.82502,3.81399,3.82005,6390000.0
2007-06-06 12:33:00,3.82483,3.82483,3.80841,3.82092,4880000.0
2007-06-06 12:34:00,3.81977,3.82513,3.81827,3.82393,5250000.0
2007-06-06 12:35:00,3.82067,3.82589,3.81882,3.82441,5260000.0
2007-06-06 12:36:00,3.8236,3.82498,3.81403,3.82162,4890000.0
2007-06-06 12:37:00,3.81591,3.82567,3.81591,3.8205,4890000.0
2007-06-06 12:38:00,3.81696,3.8228,3.8123,3.8228,5260000.0
2007-06-06 12:39:00,3.81482,3.82504,3.81417,3.82009,6770000.0
2007-06-06 12:40:00,3.82572,3.82572,3.82122,3.82504,4510000.0
2007-06-06 12:41:00,3.81644,3.82157,3.81122,3.82017,6750000.0
2007-06-06 12:42:00,3.8195,3.82627,3.81547,3.82468,8270000.0
2007-06-06 12:43:00,3.82019,3.82113,3.81303,3.81757,5270000.0
2007-06-06 12:44:00,3.82389,3.82513,3.81811,3.82256,7500000.0
2007-06-06 12:45:00,3.82403,3.82413,3.81543,3.81831,4520000.0
2007-06-06 12:46:00,3.8199,3.82529,3.81336,3.82342,4520000.0
2007-06-06 12:47:00,3.82107,3.8257,3.81719,3.82205,4510000.0
2007-06-06 12:48:00,3.80913,3.8248,3.80913,3.82081,4890000.0
2007-06-06 12:49:00,3.81979,3.82526,3.81622,3.81622,4510000.0
2007-06-06 12:50:00,3.82659,3.82659,3.81643,3.82168,4510000.0
2007-06-06 12:51:00,3.82163,3.82708,3.81997,3.82409,5630000.0
2007-06-06 12:52:00,3.82636,3.828,3.82056,3.82779,4890000.0
2007-06-06 12:53:00,3.82057,3.82562,3.8128,3.82562,6010000.0
2007-06-06 12:54:00,3.82642,3.82854,3.81706,3.82854,5630000.0
2007-06-06 12:55:00,3.82617,3.83023,3.82424,3.82934,3770000.0
2007-06-06 12:56:00,3.82578,3.83142,3.82519,3.82699,6010000.0
2007-06-06 12:57:00,3.82204,3.83244,3.81918,3.83163,10140000.0
2007-06-06 12:58:00,3.83044,3.83044,3.81625,3.82818,7880000.0
2007-06-06 12:59:00,3.83144,3.83144,3.8206,3.8284,5260000.0
2007-06-06 13:00:00,3.82994,3.83076,3.82193,3.82978,7520000.0
2007-06-06 13:01:00,3.82668,3.83084,3.81964,3.83034,9000000.0
2007-06-06 13:02:00,3.82488,3.83096,3.81909,3.82917,4890000.0
2007-06-06 13:03:00,3.82537,3.82965,3.81605,3.82965,8640000.0
2007-06-06 13:04:00,3.82778,3.83018,3.8191,3.82505,4520000.0
2007-06-06 13:05:00,3.82468,3.82868,3.81619,3.82651,4890000.0
2007-06-06 13:06:00,3.82713,3.82941,3.81389,3.81389,4890000.0
2007-06-06 13:07:00,3.82754,3.82898,3.82214,3.82214,4510000.0
2007-06-06 13:08:00,3.82462,3.82808,3.81611,3.82734,5260000.0
2007-06-06 13:09:00,3.82382,3.83022,3.81837,3.82487,13520000.0
2007-06-06 13:10:00,3.82438,3.82986,3.82438,3.82777,4880000.0
2007-06-06 13:11:00,3.8293,3.82942,3.81741,3.82378,4880000.0
2007-06-06 13:12:00,3.8263,3.82827,3.82012,3.82502,7140000.0
2007-06-06 13:13:00,3.82181,3.82181,3.80617,3.81976,6390000.0
2007-06-06 13:14:00,3.82439,3.82904,3.81854,3.82716,8270000.0
2007-06-06 13:15:00,3.81847,3.82725,3.81847,3.82247,7140000.0
2007-06-06 13:16:00,3.82337,3.82817,3.81799,3.82399,4520000.0
2007-06-06 13:17:00,3.81854,3.82725,3.81795,3.82527,5270000.0
2007-06-06 13:18:00,3.82332,3.82743,3.81688,3.82743,6760000.0
2007-06-06 13:19:00,3.8084,3.82613,3.8084,3.82613,5640000.0
2007-06-06 13:20:00,3.82402,3.82521,3.81714,3.82149,6000000.0
2007-06-06 13:21:00,3.82696,3.82696,3.81638,3.82511,6770000.0
2007-06-06 13:22:00,3.81864,3.8312,3.81864,3.8244,6010000.0
2007-06-06 13:23:00,3.82829,3.82829,3.82036,3.82576,7500000.0
2007-06-06 13:24:00,3.81614,3.82727,3.81614,3.82727,7130000.0
2007-06-06 13:25:00,3.82605,3.82812,3.81844,3.82746,6390000.0
2007-06-06 13:26:00,3.82634,3.82748,3.82196,3.8262,4150000.0
2007-06-06 13:27:00,3.82798,3.82798,3.82111,3.82317,6010000.0
2007-06-06 13:28:00,3.82407,3.82708,3.81948,3.82708,7510000.0
2007-06-06 13:29:00,3.8224,3.82662,3.81741,3.82662,4880000.0
2007-06-06 13:30:00,3.82242,3.82688,3.8203,3.82284,7510000.0
2007-06-06 13:31:00,3.82444,3.82584,3.81959,3.82584,4510000.0
2007-06-06 13:32:00,3.82565,3.82579,3.81959,3.82565,5260000.0
2007-06-06 13:33:00,3.82369,3.82588,3.81449,3.82472,4510000.0
2007-06-06 13:34:00,3.821,3.82421,3.81205,3.82421,4520000.0
2007-06-06 13:35:00,3.82557,3.82557,3.81491,3.82324,6000000.0
2007-06-06 13:36:00,3.82126,3.82992,3.81976,3.82787,6760000.0
2007-06-06 13:37:00,3.82904,3.82904,3.81594,3.82759,7500000.0
2007-06-06 13:38:00,3.82405,3.82787,3.81929,3.82192,6770000.0
2007-06-06 13:39:00,3.82455,3.82563,3.81354,3.82119,4510000.0
2007-06-06 13:40:00,3.82018,3.83263,3.82018,3.82555,6390000.0
2007-06-06 13:41:00,3.82429,3.82746,3.81724,3.81724,6010000.0
2007-06-06 13:42:00,3.8215,3.82608,3.81427,3.82608,6010000.0
2007-06-06 13:43:00,3.82159,3.82741,3.81642,3.82741,6010000.0
2007-06-06 13:44:00,3.82618,3.82719,3.80922,3.8219,9390000.0
2007-06-06 13:45:00,3.82368,3.82827,3.8209,3.82827,7880000.0
2007-06-06 13:46:00,3.81976,3.82697,3.81589,3.82697,8650000.0
2007-06-06 13:47:00,3.82614,3.82818,3.82149,3.82279,5260000.0
2007-06-06 13:48:00,3.82052,3.82774,3.81314,3.82563,6010000.0
2007-06-06 13:49:00,3.81792,3.8269,3.8143,3.8268,4890000.0
2007-06-06 13:50:00,3.82945,3.83164,3.82162,3.82811,7140000.0
2007-06-06 13:51:00,3.82802,3.82802,3.81774,3.82225,4510000.0
2007-06-06 13:52:00,3.82212,3.8275,3.8209,3.8209,6010000.0
2007-06-06 13:53:00,3.82138,3.82725,3.81621,3.82063,9760000.0
2007-06-06 13:54:00,3.82514,3.82618,3.81196,3.81765,13160000.0
2007-06-06 13:55:00,3.82798,3.82956,3.82333,3.82333,6020000.0
2007-06-06 13:56:00,3.82785,3.82785,3.8193,3.82705,4880000.0
2007-06-06 13:57:00,3.82186,3.8257,3.81594,3.81875,5270000.0
2007-06-06 13:58:00,3.82103,3.8275,3.8179,3.82626,4890000.0
2007-06-06 13:59:00,3.82469,3.82639,3.81493,3.8232,6400000.0
2007-06-06 14:00:00,3.82585,3.82809,3.81818,3.81818,11270000.0
2007-06-06 14:01:00,3.82072,3.82668,3.81588,3.82668,4140000.0
2007-06-06 14:02:00,3.82103,3.82572,3.81155,3.82286,6760000.0
2007-06-06 14:03:00,3.82306,3.8294,3.81953,3.82727,11650000.0
2007-06-06 14:04:00,3.8237,3.82489,3.81505,3.8182,4140000.0
2007-06-06 14:05:00,3.82192,3.82654,3.81566,3.82654,4890000.0
2007-06-06 14:06:00,3.82719,3.83163,3.82134,3.82453,9020000.0
2007-06-06 14:07:00,3.82841,3.82863,3.81355,3.82658,5280000.0
2007-06-06 14:08:00,3.81882,3.82699,3.81882,3.82666,5630000.0
2007-06-06 14:09:00,3.82029,3.82697,3.81807,3.82439,5630000.0
2007-06-06 14:10:00,3.82782,3.83065,3.8189,3.82464,6390000.0
2007-06-06 14:11:00,3.82771,3.82771,3.81955,3.82375,7140000.0
2007-06-06 14:12:00,3.82462,3.83262,3.82264,3.82799,6390000.0
2007-06-06 14:13:00,3.82326,3.83068,3.82211,3.82982,5650000.0
2007-06-06 14:14:00,3.82522,3.82739,3.81737,3.82543,3770000.0
2007-06-06 14:15:00,3.82651,3.82731,3.8213,3.82472,9020000.0
2007-06-06 14:16:00,3.82841,3.82934,3.81986,3.82934,6390000.0
2007-06-06 14:17:00,3.82638,3.82694,3.81684,3.82485,7140000.0
2007-06-06 14:18:00,3.82243,3.82736,3.8183,3.82447,6380000.0
2007-06-06 14:19:00,3.82798,3.82798,3.81708,3.82425,5630000.0
2007-06-06 14:20:00,3.8193,3.82693,3.81747,3.81747,4140000.0
2007-06-06 14:21:00,3.82173,3.82677,3.81823,3.8267,6750000.0
2007-06-06 14:22:00,3.82339,3.8279,3.81776,3.81776,6770000.0
2007-06-06 14:23:00,3.82098,3.82604,3.82098,3.82204,7140000.0
2007-06-06 14:24:00,3.82059,3.82656,3.81243,3.81566,10130000.0
2007-06-06 14:25:00,3.81744,3.82682,3.81702,3.82249,10890000.0
2007-06-06 14:26:00,3.82239,3.82817,3.82167,3.82355,5260000.0
2007-06-06 14:27:00,3.82782,3.8297,3.8198,3.8288,5640000.0
2007-06-06 14:28:00,3.82241,3.82962,3.82142,3.8255,7510000.0
2007-06-06 14:29:00,3.8279,3.8279,3.81711,3.81711,4510000.0
2007-06-06 14:30:00,3.82953,3.83365,3.8253,3.83026,7520000.0
2007-06-06 14:31:00,3.82549,3.83146,3.82456,3.83097,6020000.0
2007-06-06 14:32:00,3.81956,3.83033,3.81819,3.82952,8260000.0
2007-06-06 14:33:00,3.82651,3.83226,3.82284,3.82594,6770000.0
2007-06-06 14:34:00,3.82546,3.83025,3.82546,3.82996,4510000.0
2007-06-06 14:35:00,3.82433,3.8295,3.8134,3.8295,5630000.0
2007-06-06 14:36:00,3.82949,3.83009,3.8205,3.82932,6020000.0
2007-06-06 14:37:00,3.82747,3.83244,3.82589,3.82589,4510000.0
2007-06-06 14:38:00,3.83156,3.83266,3.82708,3.83212,6760000.0
2007-06-06 14:39:00,3.8311,3.83227,3.82447,3.82447,5260000.0
2007-06-06 14:40:00,3.81637,3.82612,3.81637,3.82283,4510000.0
2007-06-06 14:41:00,3.82558,3.8308,3.82113,3.82937,4140000.0
2007-06-06 14:42:00,3.83058,3.83268,3.82291,3.82773,7140000.0
2007-06-06 14:43:00,3.8277,3.83367,3.82593,3.83103,6390000.0
2007-06-06 14:44:00,3.82976,3.83211,3.82239,3.8286,8270000.0
2007-06-06 14:45:00,3.82944,3.83353,3.81937,3.8311,7880000.0
2007-06-06 14:46:00,3.82839,3.82839,3.80885,3.82156,6010000.0
2007-06-06 14:47:00,3.82806,3.82954,3.81934,3.82798,6770000.0
2007-06-06 14:48:00,3.8278,3.82914,3.81981,3.82672,4890000.0
2007-06-06 14:49:00,3.83004,3.83004,3.82265,3.82752,6760000.0
2007-06-06 14:50:00,3.82522,3.83059,3.82488,3.82941,9020000.0
2007-06-06 14:51:00,3.82488,3.8302,3.81867,3.82226,5260000.0
2007-06-06 14:52:00,3.82915,3.82915,3.81933,3.82146,4890000.0
2007-06-06 14:53:00,3.82908,3.83091,3.82104,3.83017,7140000.0
2007-06-06 14:54:00,3.82482,3.83172,3.82393,3.83079,4900000.0
2007-06-06 14:55:00,3.82984,3.82984,3.81841,3.82608,6390000.0
2007-06-06 14:56:00,3.82035,3.82831,3.81688,3.8177,5640000.0
2007-06-06 14:57:00,3.82485,3.83022,3.82098,3.83022,6020000.0
2007-06-06 14:58:00,3.81838,3.82814,3.81729,3.81884,5260000.0
2007-06-06 14:59:00,3.82666,3.8288,3.81853,3.81936,12020000.0
2007-06-06 15:00:00,3.82763,3.82873,3.82266,3.82399,9770000.0
2007-06-06 15:01:00,3.82434,3.82714,3.81028,3.82714,6780000.0
2007-06-06 15:02:00,3.82194,3.82934,3.82037,3.82682,6770000.0
2007-06-06 15:03:00,3.82232,3.82956,3.82048,3.82847,5260000.0
2007-06-06 15:04:00,3.82407,3.82902,3.81778,3.8264,9020000.0
2007-06-06 15:05:00,3.8213,3.82645,3.81695,3.82645,4900000.0
2007-06-06 15:06:00,3.81983,3.82605,3.80917,3.82605,7890000.0
2007-06-06 15:07:00,3.81819,3.82735,3.81819,3.82661,5630000.0
2007-06-06 15:08:00,3.8261,3.82638,3.82101,3.82111,5630000.0
2007-06-06 15:09:00,3.82557,3.82676,3.81722,3.81722,6760000.0
2007-06-06 15:10:00,3.82685,3.82687,3.81715,3.82687,6770000.0
2007-06-06 15:11:00,3.81396,3.82369,3.81396,3.82155,5640000.0
2007-06-06 15:12:00,3.81979,3.82591,3.81676,3.81676,5640000.0
2007-06-06 15:13:00,3.82508,3.82508,3.81398,3.81923,4140000.0
2007-06-06 15:14:00,3.82474,3.8249,3.8144,3.8249,14270000.0
2007-06-06 15:15:00,3.81844,3.82464,3.81844,3.82439,3770000.0
2007-06-06 15:16:00,3.82097,3.82316,3.81181,3.82241,5260000.0
2007-06-06 15:17:00,3.82623,3.82623,3.8157,3.82512,9760000.0
2007-06-06 15:18:00,3.82436,3.82549,3.81425,3.82549,6760000.0
2007-06-06 15:19:00,3.82077,3.82575,3.8156,3.8156,4140000.0
2007-06-06 15:20:00,3.8197,3.8249,3.81391,3.8249,6000000.0
2007-06-06 15:21:00,3.81947,3.82586,3.80666,3.82158,9010000.0
2007-06-06 15:22:00,3.82126,3.82657,3.82106,3.82648,4510000.0
2007-06-06 15:23:00,3.82503,3.82503,3.81622,3.82424,7140000.0
2007-06-06 15:24:00,3.8206,3.8249,3.8146,3.82297,6020000.0
2007-06-06 15:25:00,3.8182,3.82475,3.81341,3.82305,7510000.0
2007-06-06 15:26:00,3.82716,3.82716,3.80585,3.82393,6020000.0
2007-06-06 15:27:00,3.82184,3.82653,3.81316,3.8174,10140000.0
2007-06-06 15:28:00,3.82201,3.8231,3.81692,3.8205,4510000.0
2007-06-06 15:29:00,3.81771,3.8247,3.81439,3.81489,4150000.0
2007-06-06 15:30:00,3.82634,3.82634,3.81861,3.81911,9010000.0
2007-06-06 15:31:00,3.82108,3.82413,3.80927,3.81739,7140000.0
2007-06-06 15:32:00,3.82296,3.82397,3.81482,3.82397,4880000.0
2007-06-06 15:33:00,3.82604,3.82693,3.8188,3.82547,5250000.0
2007-06-06 15:34:00,3.82229,3.82541,3.81782,3.822,7510000.0
2007-06-06 15:35:00,3.82136,3.82694,3.8191,3.82016,5650000.0
2007-06-06 15:36:00,3.81766,3.82356,3.81373,3.82356,7500000.0
2007-06-06 15:37:00,3.82412,3.82484,3.81346,3.81346,5630000.0
2007-06-06 15:38:00,3.8189,3.82454,3.81261,3.82439,6760000.0
2007-06-06 15:39:00,3.82355,3.82364,3.81807,3.82364,4890000.0
2007-06-06 15:40:00,3.82348,3.82409,3.81289,3.82409,5280000.0
2007-06-06 15:41:00,3.81901,3.82259,3.80654,3.81204,7160000.0
2007-06-06 15:42:00,3.81763,3.82274,3.81598,3.81598,4890000.0
2007-06-06 15:43:00,3.81322,3.82267,3.81322,3.82081,3400000.0
2007-06-06 15:44:00,3.8216,3.82344,3.81423,3.82326,7140000.0
2007-06-06 15:45:00,3.81958,3.82133,3.81299,3.82133,4880000.0
2007-06-06 15:46:00,3.81764,3.82182,3.80721,3.81076,4880000.0
2007-06-06 15:47:00,3.82251,3.82388,3.81648,3.82074,5260000.0
2007-06-06 15:48:00,3.81852,3.82167,3.81405,3.81965,6760000.0
2007-06-06 15:49:00,3.81565,3.822,3.81108,3.81652,3770000.0
2007-06-06 15:50:00,3.82284,3.82284,3.81663,3.82097,5630000.0
2007-06-06 15:51:00,3.81804,3.82236,3.81716,3.82089,6030000.0
2007-06-06 15:52:00,3.80646,3.8223,3.80646,3.8223,6010000.0
2007-06-06 15:53:00,3.81286,3.82186,3.81246,3.81889,7140000.0
2007-06-06 15:54:00,3.82047,3.82418,3.81626,3.81874,7510000.0
2007-06-06 15:55:00,3.82324,3.8248,3.81828,3.82238,4880000.0
2007-06-06 15:56:00,3.82128,3.82308,3.81885,3.82294,5630000.0
2007-06-06 15:57:00,3.81863,3.82161,3.81391,3.82161,5630000.0
2007-06-06 15:58:00,3.81956,3.82357,3.8192,3.8234,6030000.0
2007-06-06 15:59:00,3.81513,3.82371,3.81513,3.82371,10520000.0
2007-06-06 16:00:00,3.82129,3.82429,3.81801,3.82283,5260000.0
2007-06-06 16:01:00,3.81964,3.82211,3.80765,3.81752,8650000.0
2007-06-06 16:02:00,3.81472,3.82265,3.81472,3.82265,6000000.0
2007-06-06 16:03:00,3.81737,3.82254,3.81737,3.82254,5630000.0
2007-06-06 16:04:00,3.8133,3.82187,3.80614,3.82187,5640000.0
2007-06-06 16:05:00,3.81412,3.82405,3.81142,3.82341,5640000.0
2007-06-06 16:06:00,3.82307,3.82458,3.81479,3.81955,9390000.0
2007-06-06 16:07:00,3.81952,3.82356,3.81422,3.82356,3770000.0
2007-06-06 16:08:00,3.82031,3.8244,3.81469,3.8235,7500000.0
2007-06-06 16:09:00,3.81966,3.82275,3.81561,3.81762,7140000.0
2007-06-06 16:10:00,3.82266,3.82348,3.81045,3.81925,11640000.0
2007-06-06 16:11:00,3.82354,3.82354,3.81788,3.82261,5290000.0
2007-06-06 16:12:00,3.81559,3.82269,3.80955,3.81801,7150000.0
2007-06-06 16:13:00,3.82238,3.82473,3.8194,3.82423,6010000.0
2007-06-06 16:14:00,3.8235,3.82449,3.81122,3.82132,4880000.0
2007-06-06 16:15:00,3.81897,3.82457,3.81594,3.81594,4880000.0
2007-06-06 16:16:00,3.82208,3.82309,3.81316,3.81316,4880000.0
2007-06-06 16:17:00,3.81557,3.82229,3.81041,3.82229,3400000.0
2007-06-06 16:18:00,3.81437,3.8245,3.81245,3.82368,8280000.0
2007-06-06 16:19:00,3.8231,3.82338,3.81991,3.82311,4520000.0
2007-06-06 16:20:00,3.81759,3.82452,3.81539,3.82206,6390000.0
2007-06-06 16:21:00,3.82403,3.82403,3.81441,3.8182,5640000.0
2007-06-06 16:22:00,3.82139,3.82247,3.80844,3.82036,4510000.0
2007-06-06 16:23:00,3.82327,3.82501,3.82208,3.82303,6020000.0
2007-06-06 16:24:00,3.81353,3.82413,3.81324,3.81857,6770000.0
2007-06-06 16:25:00,3.82241,3.82367,3.81715,3.82267,3770000.0
2007-06-06 16:26:00,3.82241,3.82241,3.8134,3.81833,6000000.0
2007-06-06 16:27:00,3.81439,3.81909,3.80253,3.81793,10540000.0
2007-06-06 16:28:00,3.82229,3.82229,3.81559,3.81801,7510000.0
2007-06-06 16:29:00,3.82338,3.82338,3.81703,3.81954,4520000.0
2007-06-06 16:30:00,3.82276,3.82333,3.81752,3.82261,6390000.0
2007-06-06 16:31:00,3.82178,3.82327,3.81621,3.81771,9420000.0
2007-06-06 16:32:00,3.81325,3.82242,3.81168,3.82242,4510000.0
2007-06-06 16:33:00,3.81658,3.82318,3.81601,3.82318,4140000.0
2007-06-06 16:34:00,3.82117,3.82338,3.81335,3.82338,6000000.0
2007-06-06 16:35:00,3.8201,3.8224,3.81021,3.81021,12770000.0
2007-06-06 16:36:00,3.82477,3.82479,3.81336,3.81336,7510000.0
2007-06-06 16:37:00,3.81882,3.82279,3.81664,3.81797,6010000.0
2007-06-06 16:38:00,3.81981,3.82614,3.8167,3.82542,10890000.0
2007-06-06 16:39:00,3.82027,3.82408,3.81425,3.82387,6760000.0
2007-06-06 16:40:00,3.82327,3.82435,3.81253,3.82435,5260000.0
2007-06-06 16:41:00,3.81753,3.82175,3.81177,3.82175,5650000.0
2007-06-06 16:42:00,3.81965,3.82304,3.81136,3.81136,4150000.0
2007-06-06 16:43:00,3.81924,3.82403,3.81912,3.82208,3770000.0
2007-06-06 16:44:00,3.82192,3.82565,3.81425,3.82449,5260000.0
2007-06-06 16:45:00,3.8228,3.82327,3.81502,3.82124,6020000.0
2007-06-06 16:46:00,3.81392,3.82444,3.81392,3.82444,6400000.0
2007-06-06 16:47:00,3.81886,3.82341,3.81356,3.82128,6020000.0
2007-06-06 16:48:00,3.81596,3.82653,3.81596,3.82653,4510000.0
2007-06-06 16:49:00,3.82717,3.82906,3.81848,3.82645,8630000.0
2007-06-06 16:50:00,3.82693,3.82702,3.81971,3.82685,5250000.0
2007-06-06 16:51:00,3.82785,3.82952,3.8191,3.82638,6760000.0
2007-06-06 16:52:00,3.81481,3.82528,3.81164,3.82528,7510000.0
2007-06-06 16:53:00,3.82754,3.82754,3.82031,3.82031,4890000.0
2007-06-06 16:54:00,3.81668,3.82663,3.81668,3.82359,6390000.0
2007-06-06 16:55:00,3.82567,3.82567,3.8163,3.82549,5260000.0
2007-06-06 16:56:00,3.8227,3.82612,3.81797,3.81808,5640000.0
2007-06-06 16:57:00,3.82014,3.82749,3.81745,3.81821,4140000.0
2007-06-06 16:58:00,3.82289,3.8272,3.82102,3.82706,6760000.0
2007-06-06 16:59:00,3.82855,3.83201,3.82069,3.82479,9400000.0
2007-06-06 17:00:00,3.82943,3.82943,3.81964,3.81964,8260000.0
2007-06-06 17:01:00,3.82769,3.83135,3.82065,3.82671,7140000.0
2007-06-06 17:02:00,3.82143,3.82658,3.81982,3.82253,6010000.0
2007-06-06 17:03:00,3.81417,3.82558,3.81417,3.82213,5250000.0
2007-06-06 17:04:00,3.824,3.82778,3.81531,3.82068,6010000.0
2007-06-06 17:05:00,3.82161,3.82981,3.81978,3.82428,4890000.0
2007-06-06 17:06:00,3.82733,3.82733,3.81794,3.81794,7880000.0
2007-06-06 17:07:00,3.82649,3.82826,3.82203,3.82671,8270000.0
2007-06-06 17:08:00,3.81956,3.82696,3.81104,3.82646,5270000.0
2007-06-06 17:09:00,3.82952,3.8296,3.81677,3.82672,8640000.0
2007-06-06 17:10:00,3.82484,3.82749,3.8174,3.82652,4890000.0
2007-06-06 17:11:00,3.82344,3.82907,3.8185,3.82419,6390000.0
2007-06-06 17:12:00,3.82795,3.8281,3.82162,3.8236,6010000.0
2007-06-06 17:13:00,3.82481,3.82515,3.81542,3.82195,4890000.0
2007-06-06 17:14:00,3.82506,3.82929,3.82137,3.82724,12020000.0
2007-06-06 17:15:00,3.82856,3.83002,3.81936,3.82557,11640000.0
2007-06-06 17:16:00,3.82176,3.82901,3.82156,3.8282,7140000.0
2007-06-06 17:17:00,3.82806,3.82829,3.82042,3.82137,6010000.0
2007-06-06 17:18:00,3.82514,3.82514,3.80927,3.81673,5250000.0
2007-06-06 17:19:00,3.81944,3.8282,3.81944,3.82721,4890000.0
2007-06-06 17:20:00,3.82686,3.82718,3.81647,3.82718,5250000.0
2007-06-06 17:21:00,3.82328,3.82654,3.81615,3.82381,7130000.0
2007-06-06 17:22:00,3.82405,3.83049,3.81995,3.82903,12020000.0
2007-06-06 17:23:00,3.8259,3.8259,3.81833,3.82515,4890000.0
2007-06-06 17:24:00,3.82368,3.82954,3.82199,3.82822,9040000.0
2007-06-06 17:25:00,3.82065,3.82608,3.81507,3.81715,7510000.0
2007-06-06 17:26:00,3.82575,3.82989,3.82361,3.82893,6010000.0
2007-06-06 17:27:00,3.82859,3.82875,3.82226,3.82266,7900000.0
2007-06-06 17:28:00,3.82567,3.82567,3.8106,3.8235,7140000.0
2007-06-06 17:29:00,3.82548,3.82714,3.81628,3.82637,7140000.0
2007-06-06 17:30:00,3.82799,3.82799,3.81465,3.81761,4900000.0
2007-06-06 17:31:00,3.82677,3.82775,3.81799,3.81799,7510000.0
2007-06-06 17:32:00,3.82498,3.82905,3.82027,3.82754,7880000.0
2007-06-06 17:33:00,3.82418,3.82883,3.81437,3.82553,10910000.0
2007-06-06 17:34:00,3.81848,3.82658,3.81848,3.81983,4140000.0
2007-06-06 17:35:00,3.8262,3.82869,3.81812,3.82869,9760000.0
2007-06-06 17:36:00,3.82291,3.82641,3.81508,3.81738,4510000.0
2007-06-06 17:37:00,3.82199,3.82855,3.8191,3.82314,6760000.0
2007-06-06 17:38:00,3.82103,3.82671,3.81274,3.82671,15390000.0
2007-06-06 17:39:00,3.82772,3.82975,3.82033,3.82524,9380000.0
2007-06-06 17:40:00,3.82585,3.83118,3.81801,3.81801,10520000.0
2007-06-06 17:41:00,3.826,3.8301,3.82086,3.82471,6010000.0
2007-06-06 17:42:00,3.82088,3.831,3.82088,3.82352,12760000.0
2007-06-06 17:43:00,3.82276,3.82528,3.81242,3.81242,14270000.0
2007-06-06 17:44:00,3.82603,3.82938,3.82058,3.82504,4140000.0
2007-06-06 17:45:00,3.82514,3.82935,3.81992,3.8289,9010000.0
2007-06-06 17:46:00,3.82454,3.82919,3.82236,3.82864,5260000.0
2007-06-06 17:47:00,3.82469,3.83128,3.82469,3.82877,8250000.0
2007-06-06 17:48:00,3.82885,3.82885,3.81613,3.82048,5260000.0
2007-06-06 17:49:00,3.82676,3.82806,3.82061,3.82614,4880000.0
2007-06-06 17:50:00,3.81809,3.83,3.81809,3.82586,6770000.0
2007-06-06 17:51:00,3.82467,3.83194,3.82081,3.82099,7140000.0
2007-06-06 17:52:00,3.82681,3.82756,3.82315,3.82737,6760000.0
2007-06-06 17:53:00,3.82855,3.82855,3.81353,3.82659,5270000.0
2007-06-06 17:54:00,3.82554,3.82813,3.81652,3.82813,6010000.0
2007-06-06 17:55:00,3.82429,3.8293,3.81739,3.8293,8270000.0
2007-06-06 17:56:00,3.8261,3.82703,3.81623,3.82018,5650000.0
2007-06-06 17:57:00,3.82016,3.82836,3.81842,3.82412,9020000.0
2007-06-06 17:58:00,3.81735,3.82512,3.81317,3.82512,8650000.0
2007-06-06 17:59:00,3.8265,3.8299,3.81693,3.82743,11270000.0
2007-06-06 18:00:00,3.82862,3.82983,3.82014,3.82374,13900000.0
2007-06-06 18:01:00,3.82812,3.82987,3.82302,3.82322,4140000.0
2007-06-06 18:02:00,3.82854,3.83004,3.81981,3.82915,9780000.0
2007-06-06 18:03:00,3.8287,3.8287,3.80849,3.80849,5630000.0
2007-06-06 18:04:00,3.82796,3.82981,3.82079,3.82475,7130000.0
2007-06-06 18:05:00,3.82415,3.82876,3.8236,3.82382,3770000.0
2007-06-06 18:06:00,3.82372,3.82855,3.81687,3.82855,7510000.0
2007-06-06 18:08:00,3.82221,3.82615,3.81715,3.81766,7510000.0
2007-06-06 18:09:00,3.827,3.82872,3.82417,3.82872,4520000.0
2007-06-06 18:10:00,3.82849,3.82849,3.81788,3.82761,4520000.0
2007-06-06 18:11:00,3.82843,3.82843,3.82155,3.82358,4510000.0
2007-06-06 18:12:00,3.82898,3.82898,3.81869,3.82598,11260000.0
2007-06-06 18:13:00,3.82891,3.82891,3.81313,3.81313,4510000.0
2007-06-06 18:14:00,3.82737,3.82919,3.81929,3.82726,9780000.0
2007-06-06 18:15:00,3.82181,3.82765,3.81723,3.82765,7530000.0
2007-06-06 18:16:00,3.82736,3.83271,3.82084,3.82297,6400000.0
2007-06-06 18:17:00,3.82879,3.82879,3.82372,3.82625,4140000.0
2007-06-06 18:18:00,3.82567,3.82935,3.82393,3.82935,4880000.0
2007-06-06 18:19:00,3.8139,3.82573,3.8139,3.82256,6390000.0
2007-06-06 18:20:00,3.82348,3.82736,3.82161,3.82161,4140000.0
2007-06-06 18:21:00,3.8199,3.82997,3.8199,3.82556,7130000.0
2007-06-06 18:22:00,3.82854,3.82891,3.82,3.82796,6390000.0
2007-06-06 18:23:00,3.82929,3.83081,3.82528,3.82565,4880000.0
2007-06-06 18:24:00,3.81784,3.82804,3.81784,3.82714,6380000.0
2007-06-06 18:25:00,3.82785,3.83018,3.82194,3.82322,6020000.0
2007-06-06 18:29:00,3.81783,3.82634,3.81525,3.82634,6770000.0
2007-06-06 18:30:00,3.82887,3.82935,3.82233,3.82907,6760000.0
2007-06-06 18:31:00,3.82618,3.82864,3.82317,3.82422,6000000.0
2007-06-06 18:33:00,3.82897,3.82897,3.81972,3.82531,4880000.0
2007-06-06 18:34:00,3.80767,3.82797,3.80767,3.82761,4520000.0
2007-06-06 18:35:00,3.82054,3.82791,3.82054,3.82791,10500000.0
2007-06-06 18:36:00,3.82916,3.82916,3.82414,3.82414,1510000.0
2007-06-06 18:37:00,3.82095,3.82691,3.81662,3.82333,10530000.0
2007-06-06 18:38:00,3.82402,3.83022,3.82402,3.82889,4890000.0
2007-06-06 18:39:00,3.82847,3.82847,3.80721,3.82682,6770000.0
2007-06-06 18:40:00,3.81945,3.82869,3.81787,3.81787,5250000.0
2007-06-06 18:41:00,3.82789,3.82887,3.81985,3.82834,4140000.0
2007-06-06 18:43:00,3.82533,3.82908,3.82485,3.8286,4890000.0
2007-06-06 18:44:00,3.82418,3.82714,3.81162,3.82714,4510000.0
2007-06-06 18:45:00,3.82447,3.83004,3.82039,3.82961,6400000.0
2007-06-06 18:46:00,3.82476,3.82919,3.81983,3.82902,6770000.0
2007-06-06 18:47:00,3.82718,3.82781,3.8219,3.8219,5630000.0
2007-06-06 18:48:00,3.82388,3.82975,3.81869,3.82336,6390000.0
2007-06-06 18:49:00,3.822,3.82568,3.81296,3.82568,6010000.0
2007-06-06 18:50:00,3.82731,3.82847,3.81743,3.82675,5640000.0
2007-06-06 18:52:00,3.82415,3.83102,3.82142,3.82999,7140000.0
2007-06-06 18:53:00,3.82473,3.82941,3.8183,3.81867,8640000.0
2007-06-06 18:54:00,3.81657,3.82826,3.81657,3.82584,9390000.0
2007-06-06 18:55:00,3.8205,3.83061,3.8205,3.82576,4520000.0
2007-06-06 18:56:00,3.82491,3.82997,3.82347,3.82547,5630000.0
2007-06-06 18:57:00,3.82978,3.82978,3.81982,3.8244,4510000.0
2007-06-06 18:58:00,3.82821,3.83182,3.82135,3.82926,6770000.0
2007-06-06 18:59:00,3.82216,3.82806,3.81587,3.82441,6390000.0
2007-06-06 19:00:00,3.83091,3.83091,3.82136,3.82606,8660000.0
2007-06-06 19:01:00,3.8257,3.82995,3.82121,3.82121,7880000.0
2007-06-06 19:02:00,3.83068,3.83068,3.82518,3.83006,4880000.0
2007-06-06 19:03:00,3.83071,3.83071,3.82415,3.8282,4510000.0
2007-06-06 19:04:00,3.81958,3.82705,3.81908,3.8236,4510000.0
2007-06-06 19:05:00,3.82977,3.82977,3.81874,3.81932,4510000.0
2007-06-06 19:06:00,3.83054,3.83054,3.82069,3.82826,4140000.0
2007-06-06 19:07:00,3.82967,3.83097,3.82091,3.83076,5250000.0
2007-06-06 19:08:00,3.8299,3.8299,3.82112,3.82283,6390000.0
2007-06-06 19:09:00,3.81756,3.81756,3.81244,3.81662,7140000.0
2007-06-06 19:12:00,3.82989,3.83061,3.82513,3.82798,4510000.0
2007-06-06 19:13:00,3.82469,3.82894,3.82232,3.82894,5260000.0
2007-06-06 19:14:00,3.82373,3.82569,3.81346,3.82569,4140000.0
2007-06-06 19:15:00,3.83112,3.83112,3.82172,3.82582,5640000.0
2007-06-06 19:16:00,3.82984,3.83004,3.81984,3.82477,5630000.0
2007-06-06 19:17:00,3.82231,3.832,3.82231,3.83028,4140000.0
2007-06-06 19:18:00,3.82533,3.82966,3.82105,3.82966,7510000.0
2007-06-06 19:19:00,3.81687,3.81749,3.81173,3.81173,5260000.0
2007-06-06 19:20:00,3.83065,3.83065,3.8222,3.82801,6770000.0
2007-06-06 19:21:00,3.82834,3.83019,3.82037,3.83019,4520000.0
2007-06-06 19:22:00,3.82692,3.82732,3.81792,3.82572,7160000.0
2007-06-06 19:23:00,3.82747,3.82747,3.82208,3.82208,4510000.0
2007-06-06 19:24:00,3.82366,3.82819,3.82163,3.82808,4520000.0
2007-06-06 19:25:00,3.82684,3.82909,3.8169,3.82909,3020000.0
2007-06-06 19:26:00,3.82215,3.82613,3.8202,3.82547,5630000.0
2007-06-06 19:27:00,3.82923,3.83027,3.82348,3.83027,4140000.0
2007-06-06 19:28:00,3.82149,3.82946,3.82149,3.82693,7510000.0
2007-06-06 19:29:00,3.82531,3.82968,3.82082,3.82348,6390000.0
2007-06-06 19:30:00,3.8167,3.82533,3.8167,3.81973,3400000.0
2007-06-06 19:34:00,3.82741,3.82752,3.82222,3.8229,6010000.0
2007-06-06 19:35:00,3.81685,3.82306,3.8136,3.82192,6030000.0
2007-06-06 19:36:00,3.82205,3.82831,3.82193,3.82193,4890000.0
2007-06-06 19:37:00,3.82642,3.82692,3.81752,3.81752,6000000.0
2007-06-06 19:38:00,3.82715,3.82715,3.81777,3.82564,5630000.0
2007-06-06 19:39:00,3.82967,3.82967,3.82058,3.82058,6390000.0
2007-06-06 19:40:00,3.81277,3.81836,3.81078,3.81746,6010000.0
2007-06-06 19:45:00,3.81473,3.82691,3.8074,3.82691,15040000.0
2007-06-06 19:49:00,3.82709,3.82709,3.81719,3.82596,5260000.0
2007-06-06 19:50:00,3.81499,3.81673,3.80712,3.80712,6390000.0
2007-06-06 19:52:00,3.82669,3.82669,3.81685,3.82017,10140000.0
2007-06-06 19:55:00,3.82438,3.82759,3.81084,3.82759,10140000.0
2007-06-06 19:56:00,3.8246,3.8246,3.8142,3.82033,4880000.0
2007-06-06 19:57:00,3.82237,3.8286,3.81926,3.82766,6390000.0
2007-06-06 19:58:00,3.82641,3.82688,3.81763,3.82243,5640000.0
2007-06-06 19:59:00,3.82616,3.82616,3.81922,3.82066,4520000.0
2007-06-06 20:00:00,3.81366,3.82572,3.81366,3.8235,4880000.0
2007-06-06 20:04:00,3.82227,3.82784,3.82163,3.82163,3010000.0
2007-06-06 20:05:00,3.8269,3.8269,3.81126,3.8203,6030000.0
2007-06-06 20:06:00,3.82229,3.82672,3.82123,3.82123,7520000.0
2007-06-06 20:07:00,3.82577,3.82619,3.8165,3.82179,7130000.0
2007-06-06 20:09:00,3.82255,3.8279,3.8217,3.8217,4530000.0
2007-06-06 20:10:00,3.82581,3.83029,3.81614,3.81775,4520000.0
2007-06-06 20:13:00,3.82357,3.83104,3.81824,3.82391,7510000.0
2007-06-06 20:15:00,3.83037,3.83037,3.81076,3.8158,15790000.0
2007-06-06 20:16:00,3.82249,3.82865,3.81948,3.82763,5270000.0
2007-06-06 20:17:00,3.82593,3.82593,3.81522,3.82125,4510000.0
2007-06-06 20:18:00,3.81668,3.82672,3.81668,3.81821,6020000.0
2007-06-06 20:19:00,3.82583,3.82594,3.82034,3.82179,4520000.0
2007-06-06 20:20:00,3.82467,3.82574,3.81485,3.82574,6400000.0
2007-06-06 20:21:00,3.82713,3.82795,3.81796,3.82379,6380000.0
2007-06-06 20:22:00,3.82323,3.82825,3.81809,3.825,6760000.0
2007-06-06 20:23:00,3.82426,3.82802,3.82426,3.8274,4140000.0
2007-06-06 20:25:00,3.81223,3.81796,3.81218,3.81273,6390000.0
2007-06-06 20:27:00,3.81854,3.82917,3.81854,3.82095,5260000.0
2007-06-06 20:28:00,3.82561,3.82768,3.82215,3.82768,3010000.0
2007-06-06 20:30:00,3.82083,3.82499,3.80672,3.80672,7530000.0
2007-06-06 20:32:00,3.82284,3.82349,3.8162,3.81627,3760000.0
2007-06-06 20:33:00,3.82514,3.82635,3.81666,3.82544,4140000.0
2007-06-06 20:35:00,3.81857,3.82574,3.81509,3.82293,4170000.0
2007-06-06 20:36:00,3.80612,3.81549,3.80612,3.81022,5260000.0
2007-06-06 20:39:00,3.82307,3.82571,3.82163,3.82253,6760000.0
2007-06-06 20:40:00,3.82257,3.82753,3.81749,3.8203,6390000.0
2007-06-06 20:41:00,3.82284,3.82462,3.81705,3.82462,5660000.0
2007-06-06 20:42:00,3.82657,3.82842,3.82104,3.82273,7140000.0
2007-06-06 20:45:00,3.83026,3.83026,3.82562,3.82646,4130000.0
2007-06-06 20:46:00,3.81741,3.81786,3.80912,3.81746,5630000.0
2007-06-06 20:47:00,3.82557,3.82652,3.82397,3.82652,2630000.0
2007-06-06 20:48:00,3.82399,3.82614,3.8212,3.82165,6000000.0
2007-06-06 20:49:00,3.82226,3.82809,3.81849,3.82735,5640000.0
2007-06-06 20:50:00,3.82562,3.82615,3.82562,3.82615,1500000.0
2007-06-06 20:51:00,3.81022,3.81556,3.80612,3.81556,5630000.0
2007-06-06 20:54:00,3.82262,3.82677,3.82262,3.82677,1140000.0
2007-06-06 20:55:00,3.82434,3.82903,3.82434,3.8262,5260000.0
2007-06-06 20:56:00,3.82547,3.82547,3.81377,3.82013,4150000.0
2007-06-06 20:57:00,3.82623,3.82692,3.82215,3.82215,3010000.0
2007-06-06 20:58:00,3.82625,3.8269,3.82241,3.82241,3770000.0
2007-06-06 20:59:00,3.82592,3.82766,3.82174,3.82174,10880000.0
2007-06-06 21:00:00,3.82675,3.82842,3.82225,3.82619,4520000.0
2007-06-06 21:01:00,3.82187,3.82467,3.81731,3.82467,3760000.0
2007-06-06 21:03:00,3.81969,3.8256,3.8162,3.82133,6030000.0
2007-06-06 21:05:00,3.82893,3.82893,3.81582,3.82749,7510000.0
2007-06-06 21:06:00,3.81726,3.82615,3.81645,3.82615,8270000.0
2007-06-06 21:07:00,3.8253,3.82658,3.81718,3.82628,4140000.0
2007-06-06 21:09:00,3.82227,3.82435,3.81885,3.82232,7130000.0
2007-06-06 21:11:00,3.81498,3.81498,3.80422,3.80922,11310000.0
2007-06-06 21:13:00,3.82592,3.82592,3.81907,3.82506,6000000.0
2007-06-06 21:15:00,3.82283,3.82453,3.82157,3.82157,3760000.0
2007-06-06 21:16:00,3.81252,3.81252,3.81252,3.81252,750000.0
2007-06-06 21:17:00,3.81405,3.82356,3.81405,3.82356,1130000.0
2007-06-06 21:18:00,3.81601,3.82364,3.81601,3.82218,2640000.0
2007-06-06 21:19:00,3.82295,3.82295,3.81343,3.81343,3780000.0
2007-06-06 21:20:00,3.82287,3.82389,3.8197,3.82375,2260000.0
2007-06-06 21:21:00,3.82299,3.82299,3.812,3.81591,2270000.0
2007-06-06 21:22:00,3.81327,3.82691,3.81327,3.82301,3030000.0
2007-06-06 21:24:00,3.81905,3.82302,3.81905,3.82302,3750000.0
2007-06-06 21:26:00,3.81306,3.82399,3.81272,3.82022,5630000.0
2007-06-06 21:27:00,3.82124,3.82331,3.81459,3.81521,3770000.0
2007-06-06 21:28:00,3.82082,3.82082,3.81894,3.81894,1510000.0
2007-06-06 21:29:00,3.82255,3.82255,3.81258,3.81829,6770000.0
2007-06-06 21:30:00,3.81676,3.82471,3.81676,3.82356,4140000.0
2007-06-06 21:31:00,3.81381,3.82052,3.80965,3.82052,7500000.0
2007-06-06 21:32:00,3.81379,3.82225,3.81379,3.81737,4140000.0
2007-06-06 21:33:00,3.81678,3.81992,3.81678,3.81992,1500000.0
2007-06-06 21:34:00,3.82258,3.82447,3.81944,3.81944,4890000.0
2007-06-06 21:35:00,3.82504,3.82751,3.81658,3.82151,9410000.0
2007-06-06 21:36:00,3.8134,3.8196,3.8051,3.8051,4140000.0
2007-06-06 21:37:00,3.82017,3.8224,3.82017,3.8224,760000.0
2007-06-06 21:38:00,3.8227,3.82322,3.81145,3.82322,5630000.0
2007-06-06 21:39:00,3.8238,3.82383,3.81428,3.82383,1890000.0
2007-06-06 21:40:00,3.81863,3.81863,3.81423,3.81423,1500000.0
2007-06-06 21:41:00,3.82142,3.82142,3.8094,3.81427,4140000.0
2007-06-06 21:42:00,3.82168,3.82403,3.81608,3.82166,4140000.0
2007-06-06 21:43:00,3.81727,3.82428,3.81683,3.81683,9030000.0
2007-06-06 21:45:00,3.82327,3.82573,3.8187,3.82551,4520000.0
2007-06-06 21:46:00,3.81855,3.82603,3.81827,3.81827,8290000.0
2007-06-06 21:47:00,3.81275,3.82268,3.81275,3.81679,3010000.0
2007-06-06 21:48:00,3.82338,3.82682,3.81957,3.82586,6400000.0
2007-06-06 21:49:00,3.82116,3.82301,3.81624,3.81624,2250000.0
2007-06-06 21:50:00,3.81845,3.82462,3.81845,3.82409,3020000.0
2007-06-06 21:52:00,3.82002,3.82538,3.81435,3.81995,4150000.0
2007-06-06 21:53:00,3.82097,3.82097,3.81644,3.81853,2280000.0
2007-06-06 21:55:00,3.82271,3.82306,3.81847,3.82196,3020000.0
2007-06-06 21:56:00,3.82125,3.82269,3.81845,3.81845,3760000.0
2007-06-06 21:57:00,3.8192,3.8192,3.81336,3.815,1140000.0
2007-06-06 21:58:00,3.8201,3.82164,3.81487,3.81525,3770000.0
2007-06-06 21:59:00,3.82139,3.82534,3.81147,3.82534,3390000.0
2007-06-06 22:00:00,3.8219,3.82811,3.81901,3.81901,4150000.0
2007-06-06 22:01:00,3.82221,3.82375,3.81266,3.81305,8660000.0
2007-06-06 22:02:00,3.81252,3.81252,3.80312,3.81252,4520000.0
2007-06-06 22:05:00,3.8194,3.82248,3.81284,3.81342,3770000.0
2007-06-06 22:06:00,3.82162,3.82256,3.81236,3.82256,3770000.0
2007-06-06 22:07:00,3.80809,3.81595,3.80809,3.81595,1130000.0
2007-06-06 22:08:00,3.82222,3.82271,3.81193,3.82271,6030000.0
2007-06-06 22:10:00,3.82515,3.82534,3.81586,3.82473,3380000.0
2007-06-06 22:12:00,3.8144,3.82221,3.81025,3.81735,4130000.0
2007-06-06 22:13:00,3.8217,3.82801,3.81724,3.81724,4140000.0
2007-06-06 22:14:00,3.81793,3.83212,3.81793,3.82769,6020000.0
2007-06-06 22:15:00,3.82932,3.82944,3.81973,3.82458,5270000.0
2007-06-06 22:16:00,3.82126,3.82614,3.81632,3.82506,3770000.0
2007-06-06 22:17:00,3.81835,3.82738,3.81711,3.82738,5260000.0
2007-06-06 22:20:00,3.82031,3.82633,3.81636,3.82016,3790000.0
2007-06-06 22:21:00,3.81535,3.82244,3.81475,3.81903,2270000.0
2007-06-06 22:22:00,3.81323,3.81417,3.80512,3.80512,4170000.0
2007-06-06 22:23:00,3.81923,3.82581,3.81552,3.81552,3400000.0
2007-06-06 22:27:00,3.80412,3.81348,3.80412,3.81348,5640000.0
2007-06-06 22:30:00,3.82676,3.83295,3.8197,3.8197,7160000.0
2007-06-06 22:32:00,3.81877,3.82237,3.81653,3.8188,8660000.0
2007-06-06 22:33:00,3.82469,3.82527,3.81977,3.8208,3770000.0
2007-06-06 22:34:00,3.82507,3.82543,3.82507,3.82543,1130000.0
2007-06-06 22:37:00,3.82068,3.82068,3.80812,3.80812,2630000.0
2007-06-06 22:38:00,3.8243,3.8243,3.81845,3.81845,2250000.0
2007-06-06 22:39:00,3.82545,3.82545,3.81432,3.8245,6000000.0
2007-06-06 22:42:00,3.81152,3.82011,3.81152,3.82011,3750000.0
2007-06-06 22:43:00,3.82441,3.82441,3.8212,3.8212,1880000.0
2007-06-06 22:44:00,3.82493,3.82504,3.8152,3.82014,6020000.0
2007-06-06 22:45:00,3.82364,3.82922,3.81986,3.82248,5630000.0
2007-06-06 22:46:00,3.82145,3.82332,3.81855,3.82332,4890000.0
2007-06-06 22:47:00,3.81569,3.81569,3.80236,3.80236,3760000.0
2007-06-06 22:51:00,3.82401,3.82401,3.81145,3.81803,11280000.0
2007-06-06 22:52:00,3.82413,3.82413,3.81346,3.81346,3760000.0
2007-06-06 22:53:00,3.82395,3.82395,3.81909,3.81909,1500000.0
2007-06-06 22:54:00,3.82367,3.82471,3.81536,3.82442,6020000.0
2007-06-06 22:55:00,3.81838,3.82382,3.81303,3.82239,5260000.0
2007-06-06 22:56:00,3.82037,3.82549,3.81661,3.82549,4510000.0
2007-06-06 22:57:00,3.81959,3.82393,3.81843,3.82393,4890000.0
2007-06-06 22:58:00,3.80532,3.81193,3.80478,3.81102,5270000.0
2007-06-06 22:59:00,3.82049,3.82268,3.81328,3.82253,6000000.0
2007-06-06 23:00:00,3.81963,3.82682,3.81603,3.82055,7890000.0
2007-06-06 23:01:00,3.81751,3.82258,3.81143,3.82211,4890000.0
2007-06-06 23:02:00,3.8205,3.82705,3.8205,3.82453,5260000.0
2007-06-06 23:03:00,3.81352,3.81383,3.80393,3.80393,6010000.0
2007-06-06 23:04:00,3.82383,3.82473,3.81531,3.82458,8280000.0
2007-06-06 23:06:00,3.81611,3.82676,3.81611,3.8252,7130000.0
2007-06-06 23:07:00,3.82364,3.82492,3.81829,3.81916,7130000.0
2007-06-06 23:08:00,3.81387,3.81387,3.80918,3.81309,4140000.0
2007-06-06 23:10:00,3.82371,3.82449,3.81476,3.82449,4880000.0
2007-06-06 23:11:00,3.82377,3.82377,3.81808,3.81962,6000000.0
2007-06-06 23:12:00,3.82423,3.82423,3.81867,3.82323,6750000.0
2007-06-06 23:13:00,3.81561,3.82422,3.81501,3.82422,3010000.0
2007-06-06 23:14:00,3.82295,3.8244,3.81487,3.81924,6000000.0
2007-06-06 23:15:00,3.82554,3.82881,3.82131,3.82405,7140000.0
2007-06-06 23:16:00,3.82074,3.82415,3.82026,3.82267,4510000.0
2007-06-06 23:17:00,3.82324,3.82492,3.81958,3.82387,5250000.0
2007-06-06 23:18:00,3.80622,3.81157,3.80608,3.80608,10510000.0
2007-06-06 23:21:00,3.81964,3.82493,3.81964,3.82493,4160000.0
2007-06-06 23:22:00,3.81902,3.82093,3.81902,3.81904,4890000.0
2007-06-06 23:23:00,3.8183,3.82293,3.81263,3.82293,7140000.0
2007-06-06 23:24:00,3.81931,3.82574,3.81836,3.81891,6020000.0
2007-06-06 23:25:00,3.81981,3.82496,3.81871,3.82469,7520000.0
2007-06-06 23:28:00,3.80806,3.81181,3.80744,3.81179,3760000.0
2007-06-06 23:30:00,3.8196,3.82686,3.81699,3.82315,4150000.0
2007-06-06 23:31:00,3.81503,3.82256,3.81146,3.81952,4880000.0
2007-06-06 23:32:00,3.82019,3.82542,3.81628,3.82101,3770000.0
2007-06-06 23:33:00,3.82506,3.82528,3.82086,3.82437,4510000.0
2007-06-06 23:34:00,3.81519,3.82444,3.81519,3.82444,3010000.0
2007-06-06 23:35:00,3.81952,3.82218,3.81952,3.82218,1130000.0
2007-06-06 23:36:00,3.82006,3.82492,3.81968,3.81968,6380000.0
2007-06-06 23:37:00,3.82481,3.8271,3.81684,3.82289,5260000.0
2007-06-06 23:38:00,3.82486,3.82486,3.81355,3.81896,10150000.0
2007-06-06 23:39:00,3.82016,3.82016,3.80906,3.81318,7510000.0
2007-06-06 23:40:00,3.82343,3.82343,3.81333,3.82209,6010000.0
2007-06-06 23:41:00,3.82296,3.8238,3.81663,3.8238,4890000.0
2007-06-06 23:42:00,3.82155,3.82452,3.81316,3.82452,6020000.0
2007-06-06 23:44:00,3.81223,3.81286,3.80322,3.80322,4520000.0
2007-06-06 23:45:00,3.82369,3.82638,3.81672,3.82003,5630000.0
2007-06-06 23:46:00,3.82157,3.82157,3.81374,3.81952,5260000.0
2007-06-06 23:47:00,3.81404,3.81777,3.81402,3.81777,1140000.0
2007-06-06 23:49:00,3.80648,3.81357,3.80322,3.80822,5650000.0
2007-06-06 23:53:00,3.81954,3.82497,3.81575,3.82497,7520000.0
2007-06-06 23:54:00,3.81939,3.81997,3.81479,3.81647,3380000.0
2007-06-06 23:55:00,3.82395,3.82479,3.81936,3.82479,4510000.0
2007-06-06 23:56:00,3.81537,3.82371,3.81352,3.8147,4890000.0
2007-06-06 23:57:00,3.81549,3.81549,3.81545,3.81545,1500000.0
2007-06-06 23:58:00,3.82068,3.82421,3.81571,3.81973,5260000.0
2007-06-06 23:59:00,3.8172,3.82208,3.80985,3.82208,3010000.0
2007-06-07 00:00:00,3.81877,3.82125,3.81559,3.81567,4510000.0
2007-06-07 00:01:00,3.82134,3.82463,3.81527,3.82332,4890000.0
2007-06-07 00:03:00,3.81801,3.81801,3.81529,3.81529,1500000.0
2007-06-07 00:04:00,3.81519,3.81792,3.81158,3.81158,3380000.0
2007-06-07 00:05:00,3.82454,3.82508,3.82028,3.82184,3750000.0
2007-06-07 00:06:00,3.82068,3.82524,3.81561,3.82059,6380000.0
2007-06-07 00:07:00,3.82108,3.82644,3.81657,3.82187,4890000.0
2007-06-07 00:08:00,3.82492,3.82492,3.82349,3.82476,3760000.0
2007-06-07 00:09:00,3.81972,3.82457,3.81377,3.81464,3770000.0
2007-06-07 00:10:00,3.81764,3.82545,3.81375,3.82515,4520000.0
2007-06-07 00:11:00,3.82007,3.82441,3.81362,3.81482,6390000.0
2007-06-07 00:12:00,3.82568,3.82568,3.81945,3.82359,4520000.0
2007-06-07 00:14:00,3.82326,3.82409,3.81532,3.81537,3380000.0
2007-06-07 00:15:00,3.81752,3.82556,3.80631,3.82556,6010000.0
2007-06-07 00:16:00,3.82046,3.82634,3.82005,3.82005,6010000.0
2007-06-07 00:20:00,3.80112,3.81064,3.79944,3.81064,5250000.0
2007-06-07 00:21:00,3.82304,3.82498,3.81473,3.82498,3750000.0
2007-06-07 00:22:00,3.81422,3.82589,3.81406,3.82589,9010000.0
2007-06-07 00:25:00,3.81381,3.82413,3.80717,3.82413,9790000.0
2007-06-07 00:26:00,3.81941,3.8249,3.81508,3.82086,3770000.0
2007-06-07 00:27:00,3.82352,3.82352,3.81815,3.81815,1130000.0
2007-06-07 00:28:00,3.81694,3.82381,3.81694,3.8173,2640000.0
2007-06-07 00:30:00,3.8093,3.82585,3.8089,3.82585,5260000.0
2007-06-07 00:31:00,3.82421,3.82421,3.81424,3.81749,5260000.0
2007-06-07 00:32:00,3.82434,3.82434,3.81257,3.818,10150000.0
2007-06-07 00:33:00,3.82358,3.82407,3.81546,3.81546,5630000.0
2007-06-07 00:34:00,3.82486,3.82494,3.81931,3.82338,5260000.0
2007-06-07 00:35:00,3.82072,3.82072,3.81026,3.81913,3010000.0
2007-06-07 00:36:00,3.82543,3.82661,3.8197,3.82405,6750000.0
2007-06-07 00:37:00,3.81676,3.82307,3.81676,3.82095,5270000.0
2007-06-07 00:38:00,3.81787,3.82538,3.81494,3.81983,4510000.0
2007-06-07 00:40:00,3.82152,3.82352,3.81207,3.82179,7130000.0
2007-06-07 00:42:00,3.81993,3.82402,3.81982,3.82359,3010000.0
2007-06-07 00:43:00,3.81826,3.82317,3.8172,3.81857,10510000.0
2007-06-07 00:44:00,3.82436,3.82498,3.81958,3.82359,6380000.0
2007-06-07 00:45:00,3.81877,3.82574,3.81877,3.82002,3010000.0
2007-06-07 00:46:00,3.82085,3.82639,3.81596,3.81596,6000000.0
2007-06-07 00:47:00,3.82013,3.82377,3.81439,3.82377,5250000.0
2007-06-07 00:48:00,3.82049,3.82476,3.81462,3.81963,4510000.0
2007-06-07 00:49:00,3.82035,3.82502,3.81472,3.81828,3760000.0
2007-06-07 00:50:00,3.82025,3.82025,3.81029,3.8126,4890000.0
2007-06-07 00:51:00,3.82042,3.82529,3.81557,3.82499,5630000.0
2007-06-07 00:52:00,3.82403,3.82535,3.81642,3.82479,3020000.0
2007-06-07 00:53:00,3.82486,3.82486,3.82317,3.82402,4880000.0
2007-06-07 00:54:00,3.8243,3.8243,3.81423,3.8199,6760000.0
2007-06-07 00:55:00,3.82042,3.82042,3.8177,3.8177,1500000.0
2007-06-07 00:56:00,3.81684,3.82796,3.81684,3.8255,7510000.0
2007-06-07 00:57:00,3.82371,3.82528,3.8183,3.82349,7890000.0
2007-06-07 00:58:00,3.82422,3.82422,3.81384,3.81974,3760000.0
2007-06-07 00:59:00,3.8201,3.82513,3.81935,3.81935,9400000.0
2007-06-07 01:00:00,3.82538,3.82607,3.81198,3.8224,6010000.0
2007-06-07 01:01:00,3.82002,3.82718,3.82002,3.82003,9780000.0
2007-06-07 01:02:00,3.82003,3.82333,3.81811,3.82333,4880000.0
2007-06-07 01:03:00,3.8234,3.82453,3.8203,3.82453,5630000.0
2007-06-07 01:04:00,3.82092,3.82518,3.8146,3.81834,4520000.0
2007-06-07 01:05:00,3.81815,3.82102,3.80314,3.80851,5640000.0
2007-06-07 01:06:00,3.82404,3.82496,3.81518,3.82323,12390000.0
2007-06-07 01:07:00,3.82469,3.82668,3.82065,3.82116,5250000.0
2007-06-07 01:08:00,3.82026,3.82477,3.82026,3.82477,1880000.0
2007-06-07 01:09:00,3.82476,3.82476,3.81518,3.82331,4130000.0
2007-06-07 01:10:00,3.82284,3.82284,3.80926,3.80926,5260000.0
2007-06-07 01:11:00,3.82328,3.82351,3.81482,3.81994,4150000.0
2007-06-07 01:12:00,3.82451,3.82451,3.81432,3.82183,5260000.0
2007-06-07 01:13:00,3.82358,3.82478,3.81551,3.82224,5260000.0
2007-06-07 01:14:00,3.82451,3.82451,3.81767,3.82258,4510000.0
2007-06-07 01:15:00,3.82184,3.82538,3.80434,3.80434,7130000.0
2007-06-07 01:16:00,3.82481,3.82499,3.82117,3.82479,3750000.0
2007-06-07 01:19:00,3.82015,3.82596,3.81983,3.81983,2640000.0
2007-06-07 01:20:00,3.821,3.82679,3.82095,3.82424,3010000.0
2007-06-07 01:21:00,3.80902,3.82249,3.80902,3.81929,5630000.0
2007-06-07 01:22:00,3.82573,3.82573,3.81566,3.82491,5260000.0
2007-06-07 01:23:00,3.82483,3.82553,3.81553,3.82474,7530000.0
2007-06-07 01:24:00,3.82116,3.8267,3.82116,3.82557,3770000.0
2007-06-07 01:25:00,3.82458,3.82551,3.81972,3.82462,5640000.0
2007-06-07 01:26:00,3.81728,3.82254,3.81198,3.81853,13910000.0
2007-06-07 01:28:00,3.82473,3.82473,3.81771,3.82333,6020000.0
2007-06-07 01:29:00,3.82293,3.82362,3.81183,3.81672,8260000.0
2007-06-07 01:30:00,3.82059,3.82563,3.82059,3.82468,5260000.0
2007-06-07 01:31:00,3.81446,3.82033,3.8113,3.81898,3770000.0
2007-06-07 01:32:00,3.81339,3.82185,3.81339,3.814,5260000.0
2007-06-07 01:33:00,3.8201,3.82784,3.8201,3.82387,6760000.0
2007-06-07 01:36:00,3.81027,3.8249,3.81025,3.8249,3020000.0
2007-06-07 01:37:00,3.82433,3.82519,3.81944,3.81944,5260000.0
2007-06-07 01:40:00,3.8195,3.82398,3.81446,3.81875,3760000.0
2007-06-07 01:41:00,3.8219,3.82448,3.80875,3.82448,4890000.0
2007-06-07 01:42:00,3.81625,3.82636,3.81623,3.81623,3010000.0
2007-06-07 01:43:00,3.81942,3.82609,3.81638,3.82439,4890000.0
2007-06-07 01:45:00,3.82858,3.82908,3.82323,3.82858,13150000.0
2007-06-07 01:46:00,3.81022,3.81598,3.81008,3.81022,6000000.0
2007-06-07 01:47:00,3.82473,3.82473,3.81756,3.81901,5260000.0
2007-06-07 01:48:00,3.82436,3.8268,3.8199,3.8199,4890000.0
2007-06-07 01:49:00,3.82309,3.82483,3.81512,3.82408,6010000.0
2007-06-07 01:50:00,3.82479,3.82528,3.82122,3.82122,3380000.0
2007-06-07 01:51:00,3.81452,3.81452,3.80816,3.8145,5630000.0
2007-06-07 01:52:00,3.82541,3.82612,3.82019,3.82019,4890000.0
2007-06-07 01:53:00,3.82425,3.82564,3.82055,3.82055,6380000.0
2007-06-07 01:54:00,3.8198,3.82382,3.81851,3.81914,5260000.0
2007-06-07 01:55:00,3.82234,3.82415,3.81871,3.82294,4140000.0
2007-06-07 01:56:00,3.81519,3.8227,3.81479,3.81903,5630000.0
2007-06-07 01:57:00,3.82001,3.8252,3.81958,3.82126,3760000.0
2007-06-07 01:58:00,3.81927,3.82703,3.81914,3.81971,9030000.0
2007-06-07 02:00:00,3.81561,3.82642,3.81437,3.82359,6390000.0
2007-06-07 02:01:00,3.8228,3.8228,3.80509,3.81889,13160000.0
2007-06-07 02:02:00,3.82338,3.82466,3.81443,3.82438,7150000.0
2007-06-07 02:03:00,3.82361,3.82567,3.81619,3.82355,10910000.0
2007-06-07 02:04:00,3.81439,3.82333,3.81133,3.82083,8270000.0
2007-06-07 02:05:00,3.82088,3.82711,3.81526,3.82541,6030000.0
2007-06-07 02:06:00,3.81347,3.8215,3.81096,3.81096,6770000.0
2007-06-07 02:07:00,3.8207,3.82453,3.81931,3.82342,4130000.0
2007-06-07 02:08:00,3.82373,3.82612,3.81646,3.8202,5630000.0
2007-06-07 02:09:00,3.82292,3.82292,3.81452,3.8208,4520000.0
2007-06-07 02:10:00,3.82458,3.82458,3.81547,3.82443,4520000.0
2007-06-07 02:11:00,3.82328,3.82328,3.81289,3.81289,4900000.0
2007-06-07 02:12:00,3.82459,3.82529,3.82292,3.82529,2630000.0
2007-06-07 02:13:00,3.8216,3.82526,3.8216,3.82526,1880000.0
2007-06-07 02:14:00,3.81619,3.82841,3.81619,3.81902,13530000.0
2007-06-07 02:15:00,3.82703,3.82703,3.82542,3.82619,3750000.0
2007-06-07 02:16:00,3.8193,3.82337,3.81511,3.81675,4880000.0
2007-06-07 02:17:00,3.82428,3.82501,3.82428,3.82501,1130000.0
2007-06-07 02:18:00,3.81883,3.82571,3.81566,3.81566,6770000.0
2007-06-07 02:19:00,3.82534,3.82534,3.81501,3.81928,4890000.0
2007-06-07 02:20:00,3.82511,3.82537,3.81983,3.82122,4890000.0
2007-06-07 02:21:00,3.82352,3.82352,3.81117,3.8137,4520000.0
2007-06-07 02:22:00,3.82354,3.82515,3.81528,3.81972,5270000.0
2007-06-07 02:23:00,3.81906,3.82259,3.81466,3.82178,5280000.0
2007-06-07 02:24:00,3.81952,3.82359,3.819,3.823,4890000.0
2007-06-07 02:25:00,3.81763,3.82661,3.81691,3.81994,4890000.0
2007-06-07 02:27:00,3.81157,3.82361,3.81157,3.82324,3750000.0
2007-06-07 02:29:00,3.81911,3.82479,3.81354,3.81354,9010000.0
2007-06-07 02:30:00,3.82724,3.82724,3.8168,3.8168,760000.0
2007-06-07 02:31:00,3.81584,3.82527,3.81584,3.82177,4510000.0
2007-06-07 02:32:00,3.81401,3.82299,3.808,3.82299,5630000.0
2007-06-07 02:33:00,3.8185,3.82459,3.81433,3.82038,4140000.0
2007-06-07 02:34:00,3.82417,3.82469,3.81768,3.8239,4520000.0
2007-06-07 02:35:00,3.81552,3.82492,3.81552,3.81958,4510000.0
2007-06-07 02:36:00,3.82028,3.82467,3.81441,3.81929,4880000.0
2007-06-07 02:37:00,3.82178,3.82178,3.80572,3.81343,5260000.0
2007-06-07 02:38:00,3.81522,3.81853,3.81522,3.81853,1500000.0
2007-06-07 02:39:00,3.82387,3.82387,3.81932,3.81954,3780000.0
2007-06-07 02:42:00,3.8099,3.82235,3.8099,3.82235,4140000.0
2007-06-07 02:43:00,3.81616,3.82689,3.81616,3.81832,4520000.0
2007-06-07 02:44:00,3.81928,3.82453,3.81594,3.82255,3780000.0
2007-06-07 02:45:00,3.82431,3.82678,3.81924,3.81924,4140000.0
2007-06-07 02:46:00,3.82022,3.82022,3.81902,3.81902,1890000.0
2007-06-07 02:47:00,3.81901,3.82237,3.8136,3.81616,6400000.0
2007-06-07 02:50:00,3.82359,3.82359,3.81799,3.81799,1500000.0
2007-06-07 02:51:00,3.82417,3.82417,3.81583,3.81836,3380000.0
2007-06-07 02:52:00,3.81018,3.82254,3.81018,3.8197,4510000.0
2007-06-07 02:53:00,3.81835,3.82812,3.81721,3.81721,7140000.0
2007-06-07 02:54:00,3.82013,3.82595,3.81955,3.8253,7140000.0
2007-06-07 02:55:00,3.81881,3.82378,3.81728,3.82282,4510000.0
2007-06-07 02:56:00,3.82473,3.82473,3.81661,3.82467,4880000.0
2007-06-07 02:57:00,3.81915,3.82443,3.81101,3.81101,5640000.0
2007-06-07 02:58:00,3.8187,3.82495,3.81701,3.82365,3010000.0
2007-06-07 02:59:00,3.81686,3.82935,3.81686,3.82124,10900000.0
2007-06-07 03:00:00,3.82466,3.82466,3.81765,3.81765,1130000.0
2007-06-07 03:01:00,3.82502,3.82502,3.81533,3.81533,1130000.0
2007-06-07 03:02:00,3.82239,3.82239,3.81242,3.82205,4880000.0
2007-06-07 03:04:00,3.8248,3.8248,3.82323,3.82323,760000.0
2007-06-07 03:05:00,3.82128,3.82713,3.81703,3.82152,4170000.0
2007-06-07 03:07:00,3.82437,3.82504,3.81712,3.81712,4510000.0
2007-06-07 03:08:00,3.81973,3.82462,3.8192,3.82415,6390000.0
2007-06-07 03:09:00,3.82351,3.8251,3.81981,3.82002,3750000.0
2007-06-07 03:10:00,3.82022,3.82621,3.8201,3.8201,13140000.0
2007-06-07 03:11:00,3.82533,3.82533,3.81958,3.82056,3380000.0
2007-06-07 03:12:00,3.81543,3.82443,3.80792,3.81566,3010000.0
2007-06-07 03:13:00,3.82201,3.82795,3.81825,3.82591,5640000.0
2007-06-07 03:14:00,3.82043,3.82518,3.81972,3.82127,6780000.0
2007-06-07 03:15:00,3.82748,3.82882,3.81942,3.81942,8650000.0
2007-06-07 03:16:00,3.82507,3.82577,3.82001,3.82314,7510000.0
2007-06-07 03:17:00,3.81917,3.82361,3.81286,3.82361,12020000.0
2007-06-07 03:18:00,3.82495,3.82523,3.82025,3.82523,4890000.0
2007-06-07 03:19:00,3.82534,3.82561,3.82093,3.82561,3760000.0
2007-06-07 03:22:00,3.81208,3.81298,3.80806,3.81187,4140000.0
2007-06-07 03:23:00,3.82539,3.82648,3.81882,3.81882,4140000.0
2007-06-07 03:24:00,3.82543,3.82687,3.81973,3.8252,5650000.0
2007-06-07 03:25:00,3.81966,3.82029,3.81538,3.81538,4510000.0
2007-06-07 03:26:00,3.81974,3.82431,3.81959,3.81959,2270000.0
2007-06-07 03:27:00,3.81918,3.82103,3.8081,3.81509,4140000.0
2007-06-07 03:28:00,3.82447,3.82469,3.81572,3.81595,4500000.0
2007-06-07 03:29:00,3.82019,3.82619,3.81593,3.81593,5640000.0
2007-06-07 03:30:00,3.82567,3.82567,3.81714,3.81714,3010000.0
2007-06-07 03:32:00,3.81288,3.81657,3.80951,3.81348,3750000.0
2007-06-07 03:33:00,3.82179,3.8257,3.81639,3.82331,7130000.0
2007-06-07 03:34:00,3.82137,3.82428,3.81894,3.82337,4890000.0
2007-06-07 03:35:00,3.82431,3.82536,3.81594,3.82139,7130000.0
2007-06-07 03:36:00,3.81406,3.82225,3.81215,3.82225,4500000.0
2007-06-07 03:37:00,3.81409,3.81562,3.80612,3.81288,5260000.0
2007-06-07 03:38:00,3.82511,3.82646,3.81685,3.82238,4500000.0
2007-06-07 03:39:00,3.8245,3.8245,3.81422,3.82321,3010000.0
2007-06-07 03:40:00,3.82059,3.82502,3.81969,3.82379,6380000.0
2007-06-07 03:42:00,3.82216,3.82216,3.80762,3.80762,4520000.0
2007-06-07 03:43:00,3.82342,3.82413,3.81775,3.82413,3380000.0
2007-06-07 03:44:00,3.82037,3.82662,3.82037,3.82531,7910000.0
2007-06-07 03:45:00,3.82027,3.82703,3.82027,3.82703,3390000.0
2007-06-07 03:46:00,3.81974,3.82643,3.81965,3.81967,11280000.0
2007-06-07 03:47:00,3.82499,3.82697,3.81979,3.82187,4890000.0
2007-06-07 03:48:00,3.81229,3.81398,3.81137,3.81352,3390000.0
2007-06-07 03:51:00,3.82468,3.82468,3.81962,3.82055,4880000.0
2007-06-07 03:52:00,3.82138,3.82589,3.8204,3.82474,4510000.0
2007-06-07 03:53:00,3.80722,3.81257,3.80708,3.80708,11250000.0
2007-06-07 03:56:00,3.81992,3.82527,3.81978,3.81978,9770000.0
2007-06-07 03:57:00,3.8215,3.82595,3.8215,3.82506,5260000.0
2007-06-07 03:58:00,3.82505,3.82505,3.82107,3.82107,1500000.0
2007-06-07 03:59:00,3.81883,3.82389,3.81745,3.81874,9770000.0
2007-06-07 04:00:00,3.82382,3.82382,3.82382,3.82382,750000.0
2007-06-07 04:01:00,3.82497,3.82519,3.81969,3.82461,4520000.0
2007-06-07 04:02:00,3.82024,3.82583,3.81971,3.81997,10140000.0
2007-06-07 04:03:00,3.80806,3.80806,3.80806,3.80806,750000.0
2007-06-07 04:04:00,3.81941,3.8205,3.81941,3.8205,2630000.0
2007-06-07 04:08:00,3.81022,3.81022,3.80612,3.80612,1500000.0
2007-06-07 04:09:00,3.82479,3.82479,3.81234,3.81864,11310000.0
2007-06-07 04:10:00,3.82501,3.82904,3.81668,3.82602,7150000.0
2007-06-07 04:12:00,3.82357,3.82575,3.81933,3.82568,4140000.0
2007-06-07 04:13:00,3.82546,3.82546,3.81532,3.81532,4130000.0
2007-06-07 04:14:00,3.82392,3.8252,3.81821,3.82106,2640000.0
2007-06-07 04:15:00,3.82027,3.82662,3.82027,3.82534,7160000.0
2007-06-07 04:18:00,3.81549,3.81552,3.81469,3.81549,4500000.0
2007-06-07 04:19:00,3.81436,3.82314,3.81338,3.82045,3760000.0
2007-06-07 04:20:00,3.82489,3.82492,3.81963,3.81984,8270000.0
2007-06-07 04:21:00,3.81525,3.82671,3.81391,3.82586,8270000.0
2007-06-07 04:22:00,3.82366,3.82521,3.81964,3.8245,3390000.0
2007-06-07 04:23:00,3.80336,3.82494,3.80336,3.82389,8290000.0
2007-06-07 04:26:00,3.81849,3.82591,3.81562,3.82426,3010000.0
2007-06-07 04:27:00,3.82396,3.82502,3.81631,3.8241,4510000.0
2007-06-07 04:28:00,3.82565,3.82565,3.81434,3.82471,5280000.0
2007-06-07 04:29:00,3.82021,3.82545,3.82015,3.82015,3380000.0
2007-06-07 04:30:00,3.82445,3.82766,3.81826,3.82301,12770000.0
2007-06-07 04:31:00,3.82604,3.8264,3.81674,3.82097,6770000.0
2007-06-07 04:32:00,3.81998,3.82372,3.81468,3.82329,7140000.0
2007-06-07 04:33:00,3.82288,3.82288,3.80654,3.80973,9790000.0
2007-06-07 04:34:00,3.81795,3.82429,3.81795,3.82429,3390000.0
2007-06-07 04:35:00,3.82532,3.82532,3.82385,3.82513,2630000.0
2007-06-07 04:36:00,3.81877,3.8251,3.81865,3.81998,3020000.0
2007-06-07 04:37:00,3.82113,3.82606,3.82027,3.82027,5630000.0
2007-06-07 04:38:00,3.81996,3.82266,3.81067,3.81416,6030000.0
2007-06-07 04:39:00,3.82353,3.82517,3.81556,3.82514,6030000.0
2007-06-07 04:40:00,3.82073,3.8255,3.82073,3.8255,760000.0
2007-06-07 04:42:00,3.81793,3.81993,3.81793,3.81993,1500000.0
2007-06-07 04:43:00,3.81933,3.8207,3.81451,3.81451,4140000.0
2007-06-07 04:45:00,3.82811,3.82811,3.8143,3.81988,10140000.0
2007-06-07 04:46:00,3.81665,3.82493,3.81665,3.82431,4500000.0
2007-06-07 04:47:00,3.82507,3.82507,3.81861,3.82402,3380000.0
2007-06-07 04:48:00,3.81129,3.81191,3.80312,3.80722,6750000.0
2007-06-07 04:50:00,3.82215,3.82503,3.81542,3.81974,5640000.0
2007-06-07 04:51:00,3.82365,3.82365,3.82138,3.82361,2660000.0
2007-06-07 04:53:00,3.81298,3.81298,3.80222,3.80722,11680000.0
2007-06-07 04:57:00,3.82465,3.82465,3.82358,3.82418,2630000.0
2007-06-07 04:58:00,3.81572,3.82512,3.81572,3.82512,1500000.0
2007-06-07 04:59:00,3.80979,3.82344,3.80964,3.82344,5260000.0
2007-06-07 05:00:00,3.82315,3.83008,3.82022,3.82729,8260000.0
2007-06-07 05:01:00,3.81891,3.82361,3.81891,3.82356,3000000.0
2007-06-07 05:04:00,3.80822,3.80822,3.80822,3.80822,750000.0
2007-06-07 05:05:00,3.82572,3.82622,3.81546,3.82019,12050000.0
2007-06-07 05:07:00,3.82139,3.82544,3.81831,3.81831,3380000.0
2007-06-07 05:08:00,3.82497,3.82497,3.81789,3.8243,2640000.0
2007-06-07 05:09:00,3.82326,3.82484,3.82051,3.82421,2630000.0
2007-06-07 05:10:00,3.82389,3.8253,3.82089,3.82482,4150000.0
2007-06-07 05:11:00,3.82022,3.82387,3.81915,3.81915,4510000.0
2007-06-07 05:12:00,3.82034,3.82688,3.82034,3.82519,4510000.0
2007-06-07 05:13:00,3.82423,3.82493,3.82351,3.82462,4520000.0
2007-06-07 05:14:00,3.81409,3.81552,3.80522,3.81419,4890000.0
2007-06-07 05:15:00,3.81912,3.82942,3.81912,3.81912,3010000.0
2007-06-07 05:16:00,3.82522,3.82532,3.81862,3.82532,3380000.0
2007-06-07 05:17:00,3.82069,3.82437,3.81482,3.81602,6010000.0
2007-06-07 05:19:00,3.80644,3.81098,3.80348,3.81002,4510000.0
2007-06-07 05:24:00,3.81398,3.81398,3.80322,3.80822,10940000.0
2007-06-07 05:27:00,3.82357,3.8246,3.818,3.818,3390000.0
2007-06-07 05:28:00,3.82185,3.82507,3.81618,3.82091,3380000.0
2007-06-07 05:29:00,3.81935,3.82504,3.8149,3.82136,5640000.0
2007-06-07 05:30:00,3.82286,3.82578,3.822,3.82212,5630000.0
2007-06-07 05:33:00,3.824,3.82518,3.81829,3.82395,3400000.0
2007-06-07 05:34:00,3.82222,3.82222,3.80407,3.81683,12050000.0
2007-06-07 05:36:00,3.82481,3.82481,3.81262,3.81886,11680000.0
2007-06-07 05:39:00,3.80644,3.81005,3.80644,3.81005,1130000.0
2007-06-07 05:40:00,3.82402,3.82494,3.81925,3.82012,5660000.0
2007-06-07 05:41:00,3.82237,3.82699,3.82154,3.82593,3400000.0
2007-06-07 05:42:00,3.81491,3.8241,3.81491,3.8241,3770000.0
2007-06-07 05:43:00,3.82481,3.82481,3.8184,3.82386,3770000.0
2007-06-07 05:44:00,3.80998,3.80998,3.80678,3.80678,2270000.0
2007-06-07 05:45:00,3.82432,3.83008,3.81932,3.83008,5650000.0
2007-06-07 05:46:00,3.818,3.82414,3.81415,3.82414,4150000.0
2007-06-07 05:49:00,3.81403,3.82057,3.80485,3.80485,4500000.0
2007-06-07 05:50:00,3.82094,3.82429,3.8189,3.82085,3000000.0
2007-06-07 05:51:00,3.81486,3.82304,3.8124,3.81997,4510000.0
2007-06-07 05:52:00,3.82116,3.82318,3.816,3.82184,4130000.0
2007-06-07 05:53:00,3.82604,3.82747,3.8195,3.8195,3010000.0
2007-06-07 05:54:00,3.81859,3.82505,3.80976,3.825,5270000.0
2007-06-07 05:55:00,3.82072,3.82432,3.81452,3.82075,5260000.0
2007-06-07 05:56:00,3.82528,3.82528,3.81592,3.82013,6020000.0
2007-06-07 05:57:00,3.81808,3.82405,3.81533,3.82405,3010000.0
2007-06-07 05:58:00,3.81981,3.82451,3.81208,3.81498,6020000.0
2007-06-07 05:59:00,3.81429,3.82134,3.81014,3.81014,5630000.0
2007-06-07 06:00:00,3.81392,3.82423,3.81392,3.82423,2630000.0
2007-06-07 06:01:00,3.82173,3.82173,3.81577,3.81577,1500000.0
2007-06-07 06:04:00,3.82137,3.82468,3.82137,3.82468,1500000.0
2007-06-07 06:05:00,3.80933,3.82092,3.80933,3.81718,9770000.0
2007-06-07 06:08:00,3.82375,3.82522,3.81973,3.82522,4140000.0
2007-06-07 06:09:00,3.82437,3.82437,3.81855,3.82436,3390000.0
2007-06-07 06:10:00,3.80605,3.81252,3.80605,3.81252,4130000.0
2007-06-07 06:11:00,3.82235,3.82527,3.81861,3.82527,5260000.0
2007-06-07 06:13:00,3.81673,3.82561,3.81467,3.81952,3770000.0
2007-06-07 06:14:00,3.82444,3.82933,3.81694,3.82657,7520000.0
2007-06-07 06:15:00,3.8034,3.82641,3.8034,3.82641,5640000.0
2007-06-07 06:16:00,3.81473,3.82448,3.8147,3.81594,3010000.0
2007-06-07 06:17:00,3.81577,3.82772,3.81577,3.826,6400000.0
2007-06-07 06:18:00,3.82469,3.82579,3.81451,3.82011,5650000.0
2007-06-07 06:19:00,3.81959,3.82421,3.81425,3.82077,7880000.0
2007-06-07 06:20:00,3.82201,3.82201,3.80805,3.81392,3400000.0
2007-06-07 06:21:00,3.82359,3.82496,3.81562,3.82373,3770000.0
2007-06-07 06:22:00,3.82167,3.82618,3.81789,3.82618,4150000.0
2007-06-07 06:24:00,3.82139,3.82428,3.81977,3.81977,1510000.0
2007-06-07 06:25:00,3.81728,3.82164,3.81102,3.81883,4520000.0
2007-06-07 06:26:00,3.81761,3.8246,3.81558,3.81558,8650000.0
2007-06-07 06:27:00,3.82413,3.82413,3.81473,3.81473,4900000.0
2007-06-07 06:28:00,3.82574,3.82574,3.81985,3.82555,1510000.0
2007-06-07 06:29:00,3.81821,3.82703,3.81677,3.81677,10530000.0
2007-06-07 06:30:00,3.82086,3.82481,3.81339,3.82481,4520000.0
2007-06-07 06:31:00,3.82315,3.82346,3.8138,3.81934,3380000.0
2007-06-07 06:32:00,3.81972,3.82359,3.81562,3.82014,3770000.0
2007-06-07 06:33:00,3.82068,3.82531,3.81538,3.81538,1510000.0
2007-06-07 06:34:00,3.82466,3.82553,3.82021,3.82532,7130000.0
2007-06-07 06:35:00,3.82333,3.82333,3.8041,3.80827,9780000.0
2007-06-07 06:37:00,3.82227,3.8251,3.82028,3.8251,3400000.0
2007-06-07 06:39:00,3.82383,3.82383,3.81952,3.81952,1130000.0
2007-06-07 06:40:00,3.82034,3.82034,3.80168,3.81433,12420000.0
2007-06-07 06:43:00,3.82143,3.82143,3.80937,3.81282,4880000.0
2007-06-07 06:45:00,3.80954,3.82486,3.80954,3.82083,10890000.0
2007-06-07 06:47:00,3.81641,3.82122,3.81604,3.81604,4510000.0
2007-06-07 06:49:00,3.82278,3.82303,3.81872,3.81872,2260000.0
2007-06-07 06:50:00,3.82288,3.82288,3.80669,3.81718,13160000.0
2007-06-07 06:51:00,3.8219,3.82303,3.81305,3.82301,6410000.0
2007-06-07 06:54:00,3.82009,3.82409,3.81896,3.82302,6390000.0
2007-06-07 06:55:00,3.8187,3.82086,3.80577,3.82086,6750000.0
2007-06-07 06:56:00,3.82099,3.82279,3.81589,3.82168,6760000.0
2007-06-07 06:58:00,3.81821,3.82248,3.81436,3.82118,6010000.0
2007-06-07 06:59:00,3.8233,3.82412,3.81396,3.81839,7530000.0
2007-06-07 07:00:00,3.82194,3.82474,3.81096,3.82183,6400000.0
2007-06-07 07:01:00,3.82299,3.82299,3.81163,3.81799,4520000.0
2007-06-07 07:02:00,3.82298,3.82326,3.81459,3.81845,7510000.0
2007-06-07 07:03:00,3.81838,3.82336,3.81365,3.82336,5640000.0
2007-06-07 07:04:00,3.82334,3.82334,3.82121,3.82316,3010000.0
2007-06-07 07:07:00,3.82271,3.82271,3.81813,3.81834,4130000.0
2007-06-07 07:08:00,3.82184,3.8226,3.81693,3.82135,7890000.0
2007-06-07 07:09:00,3.81789,3.82069,3.81669,3.81669,2250000.0
2007-06-07 07:10:00,3.81767,3.81896,3.81135,3.81385,8250000.0
2007-06-07 07:11:00,3.82146,3.82146,3.81628,3.81787,7510000.0
2007-06-07 07:12:00,3.82199,3.82295,3.81388,3.82192,6010000.0
2007-06-07 07:13:00,3.82305,3.82305,3.81313,3.8208,7500000.0
2007-06-07 07:14:00,3.81822,3.82242,3.81822,3.81982,3750000.0
2007-06-07 07:15:00,3.82328,3.82497,3.81156,3.81484,4880000.0
2007-06-07 07:19:00,3.82199,3.82199,3.81208,3.81568,5260000.0
2007-06-07 07:20:00,3.82444,3.82491,3.81927,3.82342,5260000.0
2007-06-07 07:21:00,3.80558,3.82228,3.80558,3.82184,2640000.0
2007-06-07 07:22:00,3.81813,3.82264,3.81228,3.82264,4890000.0
2007-06-07 07:25:00,3.82174,3.82582,3.81694,3.81912,6010000.0
2007-06-07 07:26:00,3.81889,3.82055,3.80929,3.82055,3010000.0
2007-06-07 07:29:00,3.82204,3.82234,3.81528,3.82234,7890000.0
2007-06-07 07:30:00,3.82403,3.82772,3.81724,3.82446,10150000.0
2007-06-07 07:31:00,3.81468,3.82173,3.81234,3.82173,4890000.0
2007-06-07 07:32:00,3.8192,3.82406,3.815,3.82362,3400000.0
2007-06-07 07:33:00,3.8147,3.82568,3.8147,3.82219,4510000.0
2007-06-07 07:34:00,3.82301,3.82301,3.81782,3.81795,4130000.0
2007-06-07 07:35:00,3.81492,3.8248,3.81492,3.8236,4880000.0
2007-06-07 07:36:00,3.81518,3.82238,3.81284,3.81831,4130000.0
2007-06-07 07:37:00,3.82185,3.82209,3.81225,3.81731,5630000.0
2007-06-07 07:38:00,3.81732,3.82085,3.8166,3.82085,4890000.0
2007-06-07 07:39:00,3.82089,3.82089,3.81075,3.82008,6390000.0
2007-06-07 07:40:00,3.81703,3.82185,3.81124,3.82087,5260000.0
2007-06-07 07:41:00,3.80938,3.82311,3.80607,3.82311,7140000.0
2007-06-07 07:42:00,3.82137,3.82389,3.81387,3.81742,6380000.0
2007-06-07 07:43:00,3.82236,3.82236,3.81284,3.82208,3760000.0
2007-06-07 07:44:00,3.81762,3.82291,3.81762,3.82219,7520000.0
2007-06-07 07:45:00,3.82116,3.82242,3.81781,3.82208,8260000.0
2007-06-07 07:46:00,3.81248,3.82071,3.8043,3.82071,4890000.0
2007-06-07 07:47:00,3.81672,3.81901,3.81008,3.81254,5640000.0
2007-06-07 07:48:00,3.82306,3.82398,3.8108,3.8108,5270000.0
2007-06-07 07:49:00,3.80856,3.81738,3.80856,3.81738,1130000.0
2007-06-07 07:50:00,3.81572,3.81917,3.81315,3.81917,4510000.0
2007-06-07 07:51:00,3.80774,3.81477,3.80669,3.81417,6380000.0
2007-06-07 07:52:00,3.81919,3.82307,3.81854,3.82054,3750000.0
2007-06-07 07:53:00,3.81147,3.82055,3.81077,3.82055,5640000.0
2007-06-07 07:54:00,3.81861,3.81929,3.80819,3.80964,4890000.0
2007-06-07 07:55:00,3.81701,3.82075,3.81151,3.81899,5270000.0
2007-06-07 07:56:00,3.81233,3.82077,3.80627,3.81875,4880000.0
2007-06-07 07:57:00,3.81769,3.81769,3.80358,3.81503,4140000.0
2007-06-07 07:58:00,3.81518,3.8208,3.81017,3.81713,5250000.0
2007-06-07 08:00:00,3.81083,3.82003,3.80705,3.81871,5250000.0
2007-06-07 08:01:00,3.81659,3.81659,3.80729,3.81339,6390000.0
2007-06-07 08:02:00,3.81419,3.81891,3.80799,3.81339,3780000.0
2007-06-07 08:03:00,3.80719,3.82048,3.80719,3.8152,5640000.0
2007-06-07 08:04:00,3.81893,3.81934,3.80748,3.81707,6390000.0
2007-06-07 08:05:00,3.8122,3.8169,3.80768,3.81027,4530000.0
2007-06-07 08:06:00,3.81886,3.81886,3.81126,3.81839,4890000.0
2007-06-07 08:07:00,3.81553,3.82202,3.81553,3.81895,4880000.0
2007-06-07 08:08:00,3.8144,3.81906,3.81318,3.81896,6400000.0
2007-06-07 08:09:00,3.8187,3.82218,3.81176,3.81176,7140000.0
2007-06-07 08:10:00,3.80741,3.81872,3.80741,3.81242,4890000.0
2007-06-07 08:11:00,3.8127,3.82019,3.80254,3.82019,5640000.0
2007-06-07 08:12:00,3.81995,3.82709,3.81645,3.81904,7150000.0
2007-06-07 08:13:00,3.81815,3.82566,3.81815,3.82184,7890000.0
2007-06-07 08:14:00,3.81408,3.82549,3.81408,3.81774,8260000.0
2007-06-07 08:15:00,3.82307,3.82662,3.81885,3.81885,9400000.0
2007-06-07 08:16:00,3.82028,3.82395,3.81273,3.81273,7890000.0
2007-06-07 08:17:00,3.82284,3.82284,3.81694,3.81694,6770000.0
2007-06-07 08:18:00,3.82186,3.82186,3.81457,3.81457,3010000.0
2007-06-07 08:19:00,3.81746,3.82283,3.81175,3.81935,6780000.0
2007-06-07 08:20:00,3.82044,3.82386,3.81303,3.81847,5630000.0
2007-06-07 08:21:00,3.81605,3.82078,3.81095,3.81572,4510000.0
2007-06-07 08:22:00,3.82088,3.82278,3.81954,3.82195,4510000.0
2007-06-07 08:23:00,3.82078,3.82393,3.81143,3.82294,6760000.0
2007-06-07 08:24:00,3.82088,3.82345,3.8145,3.81708,5660000.0
2007-06-07 08:25:00,3.81984,3.82185,3.81017,3.81789,4880000.0
2007-06-07 08:26:00,3.81698,3.82086,3.80904,3.80904,4890000.0
2007-06-07 08:27:00,3.81973,3.81973,3.81133,3.81133,4140000.0
2007-06-07 08:28:00,3.81228,3.8193,3.80773,3.80773,4520000.0
2007-06-07 08:29:00,3.8166,3.82244,3.8166,3.82058,4880000.0
2007-06-07 08:30:00,3.80857,3.81968,3.80806,3.81141,4880000.0
2007-06-07 08:31:00,3.81796,3.81926,3.81072,3.81072,4520000.0
2007-06-07 08:32:00,3.81104,3.81864,3.81104,3.81839,5250000.0
2007-06-07 08:33:00,3.81324,3.81939,3.80787,3.8135,6390000.0
2007-06-07 08:34:00,3.81511,3.8205,3.80714,3.8192,7510000.0
2007-06-07 08:35:00,3.81491,3.82012,3.8104,3.81777,5260000.0
2007-06-07 08:36:00,3.81765,3.82041,3.8104,3.81182,5630000.0
2007-06-07 08:37:00,3.81944,3.82076,3.8049,3.81335,7880000.0
2007-06-07 08:38:00,3.81844,3.81981,3.80778,3.81633,7880000.0
2007-06-07 08:39:00,3.82186,3.82186,3.81368,3.81706,4140000.0
2007-06-07 08:40:00,3.80706,3.81655,3.80442,3.8155,5260000.0
2007-06-07 08:41:00,3.80861,3.81741,3.80861,3.81169,6770000.0
2007-06-07 08:42:00,3.81799,3.81901,3.80811,3.81536,6400000.0
2007-06-07 08:43:00,3.81309,3.81864,3.81309,3.81496,4880000.0
2007-06-07 08:44:00,3.81296,3.81842,3.80856,3.81736,9780000.0
2007-06-07 08:45:00,3.80854,3.81994,3.80854,3.81746,6010000.0
2007-06-07 08:46:00,3.81845,3.82089,3.81156,3.81739,6010000.0
2007-06-07 08:47:00,3.8046,3.81839,3.8046,3.81839,6030000.0
2007-06-07 08:48:00,3.81793,3.8182,3.80813,3.80813,7150000.0
2007-06-07 08:49:00,3.81164,3.81586,3.81068,3.81293,6760000.0
2007-06-07 08:50:00,3.81249,3.82059,3.81249,3.8195,4910000.0
2007-06-07 08:51:00,3.81336,3.8196,3.81099,3.81945,5250000.0
2007-06-07 08:52:00,3.81391,3.81924,3.80808,3.81715,6760000.0
2007-06-07 08:53:00,3.81892,3.81892,3.80787,3.8165,6760000.0
2007-06-07 08:54:00,3.80754,3.81661,3.80754,3.81162,4140000.0
2007-06-07 08:55:00,3.81436,3.81993,3.81112,3.81866,5640000.0
2007-06-07 08:56:00,3.81533,3.81809,3.808,3.81229,7510000.0
2007-06-07 08:57:00,3.80717,3.81783,3.80717,3.81611,3760000.0
2007-06-07 08:58:00,3.81935,3.81979,3.81102,3.81556,5260000.0
2007-06-07 08:59:00,3.81704,3.81704,3.80749,3.80932,4890000.0
2007-06-07 09:00:00,3.81485,3.81987,3.80938,3.81068,6760000.0
2007-06-07 09:01:00,3.81666,3.822,3.81406,3.82137,6770000.0
2007-06-07 09:02:00,3.81928,3.82109,3.8128,3.81611,6380000.0
2007-06-07 09:03:00,3.82077,3.82077,3.81536,3.81739,4130000.0
2007-06-07 09:04:00,3.81922,3.82273,3.81117,3.81744,6390000.0
2007-06-07 09:05:00,3.82006,3.82546,3.81869,3.8243,6400000.0
2007-06-07 09:06:00,3.82178,3.82178,3.80988,3.82152,7510000.0
2007-06-07 09:07:00,3.8236,3.8236,3.80921,3.82231,7510000.0
2007-06-07 09:08:00,3.81492,3.82508,3.81492,3.82508,6760000.0
2007-06-07 09:09:00,3.81741,3.82578,3.81741,3.82006,4890000.0
2007-06-07 09:10:00,3.82446,3.82531,3.82047,3.82531,7140000.0
2007-06-07 09:11:00,3.82486,3.82877,3.81557,3.8204,11260000.0
2007-06-07 09:12:00,3.82183,3.82183,3.81028,3.8146,5270000.0
2007-06-07 09:13:00,3.81568,3.82497,3.81471,3.81471,4520000.0
2007-06-07 09:14:00,3.81795,3.82559,3.81287,3.82284,15040000.0
2007-06-07 09:15:00,3.81792,3.82566,3.81792,3.82451,5630000.0
2007-06-07 09:16:00,3.81737,3.82524,3.81655,3.81655,4510000.0
2007-06-07 09:17:00,3.81784,3.82092,3.80922,3.81714,4890000.0
2007-06-07 09:18:00,3.82051,3.82158,3.8112,3.81691,6010000.0
2007-06-07 09:19:00,3.81792,3.82302,3.81258,3.82302,5630000.0
2007-06-07 09:20:00,3.8198,3.8235,3.81353,3.82212,5250000.0
2007-06-07 09:21:00,3.81747,3.82293,3.81232,3.82293,7880000.0
2007-06-07 09:22:00,3.81922,3.81958,3.81085,3.81678,4880000.0
2007-06-07 09:23:00,3.81931,3.82433,3.8182,3.82433,7140000.0
2007-06-07 09:24:00,3.8142,3.8231,3.8142,3.81917,6010000.0
2007-06-07 09:25:00,3.8136,3.82295,3.81193,3.82295,5260000.0
2007-06-07 09:26:00,3.8196,3.82461,3.81246,3.82397,3770000.0
2007-06-07 09:27:00,3.8189,3.82206,3.81223,3.82206,4510000.0
2007-06-07 09:28:00,3.81558,3.82441,3.81558,3.81746,4520000.0
2007-06-07 09:29:00,3.822,3.82523,3.81503,3.81503,12400000.0
2007-06-07 09:30:00,3.81778,3.82519,3.81732,3.82519,6390000.0
2007-06-07 09:31:00,3.8249,3.8249,3.80962,3.80962,3020000.0
2007-06-07 09:32:00,3.82165,3.82366,3.80835,3.81595,6010000.0
2007-06-07 09:33:00,3.8258,3.82609,3.81615,3.82428,5270000.0
2007-06-07 09:34:00,3.82197,3.82612,3.81932,3.82187,6390000.0
2007-06-07 09:35:00,3.82174,3.82367,3.81632,3.82367,6010000.0
2007-06-07 09:36:00,3.81665,3.82634,3.81659,3.824,8260000.0
2007-06-07 09:37:00,3.82505,3.82505,3.81378,3.82247,5630000.0
2007-06-07 09:38:00,3.82637,3.82637,3.81638,3.82466,6760000.0
2007-06-07 09:39:00,3.82499,3.82499,3.81498,3.8208,6020000.0
2007-06-07 09:40:00,3.82263,3.82441,3.81367,3.81367,7510000.0
2007-06-07 09:41:00,3.82022,3.82483,3.81417,3.81862,6380000.0
2007-06-07 09:42:00,3.819,3.82471,3.8099,3.8205,6020000.0
2007-06-07 09:43:00,3.82072,3.82208,3.81335,3.82088,4140000.0
2007-06-07 09:44:00,3.82535,3.82744,3.81863,3.82675,11660000.0
2007-06-07 09:45:00,3.82646,3.82647,3.81524,3.82647,4510000.0
2007-06-07 09:46:00,3.82134,3.82618,3.81791,3.82564,4890000.0
2007-06-07 09:47:00,3.82512,3.8253,3.81668,3.8253,6030000.0
2007-06-07 09:48:00,3.82436,3.82436,3.812,3.81422,3400000.0
2007-06-07 09:49:00,3.81604,3.82478,3.81604,3.82246,4880000.0
2007-06-07 09:50:00,3.81631,3.82614,3.81598,3.82335,6390000.0
2007-06-07 09:51:00,3.81609,3.82008,3.81112,3.8179,5260000.0
2007-06-07 09:52:00,3.82053,3.82521,3.81931,3.82342,4140000.0
2007-06-07 09:53:00,3.81016,3.8238,3.81016,3.81387,6770000.0
2007-06-07 09:54:00,3.82445,3.82637,3.81713,3.81713,4510000.0
2007-06-07 09:55:00,3.82623,3.82646,3.8134,3.8134,4510000.0
2007-06-07 09:56:00,3.82418,3.82579,3.8173,3.81978,6010000.0
2007-06-07 09:57:00,3.82254,3.82628,3.81958,3.81958,4510000.0
2007-06-07 09:58:00,3.82391,3.82418,3.81539,3.82418,5260000.0
2007-06-07 09:59:00,3.82245,3.82673,3.81438,3.8262,12020000.0
2007-06-07 10:00:00,3.82429,3.82695,3.81765,3.82383,4890000.0
2007-06-07 10:01:00,3.82273,3.8272,3.82234,3.82633,5250000.0
2007-06-07 10:02:00,3.82683,3.82716,3.81702,3.8226,6770000.0
2007-06-07 10:03:00,3.82396,3.82571,3.81918,3.82274,7880000.0
2007-06-07 10:04:00,3.82395,3.82639,3.81853,3.81853,6760000.0
2007-06-07 10:05:00,3.82336,3.82336,3.81678,3.81818,4890000.0
2007-06-07 10:06:00,3.8274,3.82743,3.81756,3.82328,6000000.0
2007-06-07 10:07:00,3.82612,3.82612,3.81435,3.81615,3780000.0
2007-06-07 10:08:00,3.81445,3.82623,3.81247,3.82537,7900000.0
2007-06-07 10:09:00,3.82139,3.82667,3.81683,3.82667,7140000.0
2007-06-07 10:10:00,3.81529,3.82637,3.81291,3.82637,7880000.0
2007-06-07 10:11:00,3.82599,3.82599,3.81426,3.82576,10520000.0
2007-06-07 10:12:00,3.82674,3.82674,3.81723,3.82168,6390000.0
2007-06-07 10:13:00,3.82662,3.82662,3.81439,3.82368,6010000.0
2007-06-07 10:14:00,3.8227,3.82636,3.81672,3.82102,12400000.0
2007-06-07 10:15:00,3.82443,3.82711,3.81991,3.82678,7130000.0
2007-06-07 10:16:00,3.82542,3.82542,3.81765,3.82455,5250000.0
2007-06-07 10:17:00,3.81988,3.82343,3.81343,3.82035,4520000.0
2007-06-07 10:18:00,3.81805,3.82083,3.80928,3.81988,4880000.0
2007-06-07 10:19:00,3.82434,3.82622,3.81521,3.82222,7130000.0
2007-06-07 10:20:00,3.82332,3.82578,3.81461,3.8222,9390000.0
2007-06-07 10:21:00,3.82439,3.82616,3.82001,3.82591,6770000.0
2007-06-07 10:22:00,3.82519,3.8274,3.81769,3.82205,6010000.0
2007-06-07 10:23:00,3.8139,3.82516,3.8139,3.82264,3400000.0
2007-06-07 10:24:00,3.82005,3.82644,3.81561,3.82644,7510000.0
2007-06-07 10:25:00,3.81514,3.82111,3.81514,3.81719,6380000.0
2007-06-07 10:26:00,3.8259,3.8259,3.81741,3.82072,6020000.0
2007-06-07 10:27:00,3.82581,3.82637,3.81763,3.82608,5260000.0
2007-06-07 10:28:00,3.81937,3.82623,3.81912,3.82216,4140000.0
2007-06-07 10:29:00,3.81871,3.82433,3.81404,3.82357,16160000.0
2007-06-07 10:30:00,3.82312,3.82651,3.81757,3.82522,6770000.0
2007-06-07 10:31:00,3.82351,3.82655,3.81516,3.82513,9400000.0
2007-06-07 10:32:00,3.82394,3.82641,3.81578,3.82641,5260000.0
2007-06-07 10:33:00,3.81929,3.82514,3.8104,3.82514,5630000.0
2007-06-07 10:34:00,3.82553,3.8283,3.81779,3.81779,6030000.0
2007-06-07 10:35:00,3.82225,3.8279,3.82151,3.82151,6000000.0
2007-06-07 10:36:00,3.82619,3.82619,3.81817,3.82496,6380000.0
2007-06-07 10:37:00,3.82651,3.82734,3.82188,3.82726,6770000.0
2007-06-07 10:38:00,3.82145,3.82204,3.8146,3.82204,6380000.0
2007-06-07 10:40:00,3.82835,3.82835,3.81893,3.82351,6380000.0
2007-06-07 10:41:00,3.82301,3.82583,3.81609,3.82583,4890000.0
2007-06-07 10:42:00,3.8209,3.82462,3.81362,3.81614,6380000.0
2007-06-07 10:43:00,3.81921,3.82539,3.81541,3.81589,6760000.0
2007-06-07 10:44:00,3.82079,3.82361,3.8188,3.81998,6750000.0
2007-06-07 10:45:00,3.82614,3.82614,3.81656,3.82246,6010000.0
2007-06-07 10:46:00,3.82577,3.82577,3.81651,3.82359,5250000.0
2007-06-07 10:47:00,3.82066,3.82455,3.81918,3.82231,3770000.0
2007-06-07 10:48:00,3.82241,3.82241,3.80986,3.81858,6390000.0
2007-06-07 10:49:00,3.82014,3.82555,3.81939,3.81985,6770000.0
2007-06-07 10:50:00,3.82472,3.82472,3.81607,3.82267,7880000.0
2007-06-07 10:51:00,3.81463,3.82287,3.81184,3.82287,5260000.0
2007-06-07 10:52:00,3.82325,3.82572,3.82072,3.82093,5260000.0
2007-06-07 10:53:00,3.82059,3.82354,3.81332,3.82354,6010000.0
2007-06-07 10:54:00,3.82064,3.82503,3.81564,3.82503,5630000.0
2007-06-07 10:55:00,3.82066,3.82595,3.82026,3.8254,6770000.0
2007-06-07 10:56:00,3.82023,3.82428,3.81348,3.8176,7880000.0
2007-06-07 10:57:00,3.81912,3.8235,3.81753,3.8235,6010000.0
2007-06-07 10:58:00,3.8207,3.82393,3.81247,3.82393,4140000.0
2007-06-07 10:59:00,3.82288,3.82355,3.81339,3.82355,6010000.0
2007-06-07 11:00:00,3.81663,3.82528,3.81418,3.81503,12410000.0
2007-06-07 11:01:00,3.8229,3.82436,3.81991,3.82436,5260000.0
2007-06-07 11:02:00,3.81371,3.82302,3.8111,3.8111,6390000.0
2007-06-07 11:03:00,3.81624,3.8212,3.80933,3.80933,6760000.0
2007-06-07 11:04:00,3.81834,3.82406,3.81266,3.81849,4140000.0
2007-06-07 11:05:00,3.81942,3.82561,3.81356,3.82518,6760000.0
2007-06-07 11:06:00,3.8223,3.82451,3.81493,3.82309,5280000.0
2007-06-07 11:07:00,3.81667,3.82589,3.81667,3.81989,5630000.0
2007-06-07 11:08:00,3.82336,3.82336,3.81282,3.8228,5640000.0
2007-06-07 11:09:00,3.81411,3.82438,3.81359,3.82438,6000000.0
2007-06-07 11:10:00,3.8198,3.8253,3.81464,3.82187,6010000.0
2007-06-07 11:11:00,3.82431,3.82431,3.81478,3.821,8250000.0
2007-06-07 11:12:00,3.82398,3.82411,3.81408,3.82047,7880000.0
2007-06-07 11:13:00,3.82112,3.82468,3.81808,3.82348,4890000.0
2007-06-07 11:14:00,3.81959,3.82188,3.80317,3.81793,12380000.0
2007-06-07 11:15:00,3.81805,3.82424,3.81587,3.82424,5260000.0
2007-06-07 11:16:00,3.81773,3.82435,3.81569,3.82145,6000000.0
2007-06-07 11:17:00,3.82102,3.82359,3.81621,3.81717,4140000.0
2007-06-07 11:18:00,3.82288,3.82353,3.81451,3.82353,4510000.0
2007-06-07 11:19:00,3.81893,3.82149,3.81193,3.81965,4140000.0
2007-06-07 11:20:00,3.81964,3.82467,3.81462,3.82446,4880000.0
2007-06-07 11:21:00,3.81925,3.82566,3.81325,3.82393,6400000.0
2007-06-07 11:22:00,3.82666,3.82666,3.82448,3.82471,7500000.0
2007-06-07 11:23:00,3.82343,3.82577,3.81906,3.82317,5250000.0
2007-06-07 11:24:00,3.81971,3.82541,3.80975,3.81672,4510000.0
2007-06-07 11:25:00,3.82108,3.82645,3.81944,3.82645,6380000.0
2007-06-07 11:26:00,3.82163,3.82456,3.81751,3.82102,4880000.0
2007-06-07 11:27:00,3.82364,3.82408,3.81786,3.82408,7130000.0
2007-06-07 11:28:00,3.81702,3.82152,3.81242,3.82009,6390000.0
2007-06-07 11:29:00,3.80481,3.81804,3.80481,3.81539,10150000.0
2007-06-07 11:30:00,3.82286,3.82286,3.81131,3.81131,5270000.0
2007-06-07 11:31:00,3.8144,3.8254,3.8144,3.8254,4510000.0
2007-06-07 11:32:00,3.82405,3.82553,3.81677,3.81993,7140000.0
2007-06-07 11:33:00,3.82415,3.82515,3.8161,3.82515,5640000.0
2007-06-07 11:34:00,3.82604,3.82604,3.81484,3.81484,4510000.0
2007-06-07 11:35:00,3.82537,3.82658,3.82082,3.82499,5270000.0
2007-06-07 11:36:00,3.82509,3.82548,3.81406,3.82121,7150000.0
2007-06-07 11:37:00,3.82628,3.82628,3.8176,3.8238,7130000.0
2007-06-07 11:38:00,3.82461,3.82461,3.81469,3.82245,5630000.0
2007-06-07 11:39:00,3.81658,3.82064,3.80887,3.8177,4510000.0
2007-06-07 11:40:00,3.82122,3.82711,3.8176,3.8176,4510000.0
2007-06-07 11:41:00,3.82481,3.82481,3.81696,3.82248,6750000.0
2007-06-07 11:42:00,3.82304,3.82537,3.82041,3.82041,4880000.0
2007-06-07 11:43:00,3.82158,3.82662,3.82045,3.82279,7520000.0
2007-06-07 11:44:00,3.82182,3.82182,3.81589,3.81661,4520000.0
2007-06-07 11:45:00,3.82053,3.8265,3.82053,3.82643,5250000.0
2007-06-07 11:46:00,3.8233,3.82438,3.81635,3.81946,7880000.0
2007-06-07 11:47:00,3.81728,3.82646,3.81713,3.82646,4890000.0
2007-06-07 11:48:00,3.82254,3.82714,3.8173,3.82519,6020000.0
2007-06-07 11:49:00,3.81951,3.82248,3.80952,3.80952,6750000.0
2007-06-07 11:50:00,3.82452,3.82452,3.81394,3.81733,6010000.0
2007-06-07 11:51:00,3.82509,3.82509,3.81794,3.82186,5630000.0
2007-06-07 11:52:00,3.82383,3.82569,3.81736,3.82475,4880000.0
2007-06-07 11:53:00,3.82589,3.82589,3.81588,3.81588,7510000.0
2007-06-07 11:54:00,3.82445,3.82445,3.8098,3.8098,7130000.0
2007-06-07 11:55:00,3.82096,3.82701,3.81787,3.82278,5260000.0
2007-06-07 11:56:00,3.82024,3.82458,3.81749,3.82063,4510000.0
2007-06-07 11:57:00,3.81693,3.82668,3.81693,3.8223,6010000.0
2007-06-07 11:58:00,3.82106,3.82471,3.81746,3.8193,5640000.0
2007-06-07 11:59:00,3.81727,3.82552,3.81282,3.82508,8260000.0
2007-06-07 12:00:00,3.81619,3.82347,3.81619,3.82347,4880000.0
2007-06-07 12:01:00,3.81614,3.82384,3.81204,3.81976,7510000.0
2007-06-07 12:02:00,3.82379,3.82515,3.81447,3.82515,6400000.0
2007-06-07 12:03:00,3.81928,3.82516,3.81833,3.82516,5250000.0
2007-06-07 12:04:00,3.82543,3.82543,3.81215,3.82284,6010000.0
2007-06-07 12:05:00,3.82446,3.82446,3.81875,3.82364,5270000.0
2007-06-07 12:06:00,3.81481,3.82354,3.80927,3.80927,3770000.0
2007-06-07 12:07:00,3.81353,3.82436,3.81353,3.81911,5260000.0
2007-06-07 12:08:00,3.82006,3.826,3.81546,3.82509,4510000.0
2007-06-07 12:09:00,3.81426,3.8228,3.80938,3.80938,5260000.0
2007-06-07 12:10:00,3.81918,3.82271,3.81918,3.82271,4140000.0
2007-06-07 12:11:00,3.82427,3.82463,3.81428,3.81428,4880000.0
2007-06-07 12:12:00,3.82306,3.82384,3.81894,3.81944,7500000.0
2007-06-07 12:13:00,3.82062,3.82384,3.81881,3.81913,4510000.0
2007-06-07 12:14:00,3.82431,3.82531,3.80741,3.82349,7130000.0
2007-06-07 12:15:00,3.82438,3.82477,3.81822,3.82436,9770000.0
2007-06-07 12:16:00,3.82284,3.82568,3.81577,3.81912,4880000.0
2007-06-07 12:17:00,3.82321,3.82542,3.81988,3.8206,4510000.0
2007-06-07 12:18:00,3.82473,3.82473,3.82115,3.82441,6750000.0
2007-06-07 12:19:00,3.82598,3.82598,3.81591,3.82008,4140000.0
2007-06-07 12:20:00,3.82184,3.82431,3.81415,3.82166,6000000.0
2007-06-07 12:21:00,3.82589,3.82589,3.82005,3.82497,6020000.0
2007-06-07 12:22:00,3.82206,3.82757,3.82206,3.82649,5260000.0
2007-06-07 12:23:00,3.82178,3.82676,3.81748,3.81964,4890000.0
2007-06-07 12:24:00,3.81624,3.82775,3.81624,3.82661,7510000.0
2007-06-07 12:25:00,3.82549,3.82549,3.81042,3.82067,9770000.0
2007-06-07 12:26:00,3.82336,3.82822,3.8183,3.8183,8270000.0
2007-06-07 12:27:00,3.82673,3.82673,3.81748,3.82628,4880000.0
2007-06-07 12:28:00,3.82701,3.82926,3.82269,3.82789,5260000.0
2007-06-07 12:29:00,3.82432,3.82668,3.81974,3.82634,6000000.0
2007-06-07 12:30:00,3.82606,3.82606,3.80427,3.82514,17660000.0
2007-06-07 12:31:00,3.8218,3.82788,3.8218,3.82679,6010000.0
2007-06-07 12:32:00,3.8134,3.82495,3.8134,3.8214,5280000.0
2007-06-07 12:33:00,3.82782,3.82782,3.81822,3.82768,4880000.0
2007-06-07 12:34:00,3.82213,3.8276,3.8212,3.82742,4140000.0
2007-06-07 12:35:00,3.82043,3.82711,3.81761,3.82711,5630000.0
2007-06-07 12:36:00,3.82773,3.8285,3.8171,3.82451,4140000.0
2007-06-07 12:37:00,3.81951,3.82804,3.81951,3.8205,5630000.0
2007-06-07 12:38:00,3.82377,3.82845,3.82141,3.82418,5260000.0
2007-06-07 12:39:00,3.81362,3.82433,3.81318,3.82433,6400000.0
2007-06-07 12:40:00,3.82474,3.82474,3.81552,3.82269,4510000.0
2007-06-07 12:42:00,3.82201,3.82748,3.8166,3.82748,7900000.0
2007-06-07 12:43:00,3.82592,3.82719,3.821,3.821,6010000.0
2007-06-07 12:44:00,3.82615,3.82654,3.81782,3.82511,7130000.0
2007-06-07 12:45:00,3.82355,3.82727,3.81039,3.82282,5630000.0
2007-06-07 12:46:00,3.82683,3.82683,3.81352,3.82565,5260000.0
2007-06-07 12:47:00,3.82621,3.83099,3.824,3.82672,3770000.0
2007-06-07 12:48:00,3.81412,3.82363,3.81412,3.81912,4150000.0
2007-06-07 12:49:00,3.823,3.82675,3.81626,3.81882,4510000.0
2007-06-07 12:50:00,3.82632,3.82632,3.81149,3.82277,5250000.0
2007-06-07 12:51:00,3.82371,3.82858,3.8228,3.82726,5630000.0
2007-06-07 12:52:00,3.82452,3.82493,3.81923,3.82448,4890000.0
2007-06-07 12:53:00,3.82826,3.82826,3.81818,3.82535,4900000.0
2007-06-07 12:54:00,3.82704,3.82873,3.81915,3.82872,6000000.0
2007-06-07 12:55:00,3.81772,3.82533,3.81395,3.82533,4880000.0
2007-06-07 12:56:00,3.82442,3.82942,3.82402,3.82535,6010000.0
2007-06-07 12:57:00,3.82014,3.83038,3.81824,3.82902,9770000.0
2007-06-07 12:59:00,3.82796,3.82796,3.81321,3.82445,5630000.0
2007-06-07 13:00:00,3.82619,3.82901,3.81828,3.82901,7890000.0
2007-06-07 13:01:00,3.82568,3.8282,3.81517,3.82789,8260000.0
2007-06-07 13:02:00,3.82305,3.83145,3.82045,3.8289,4150000.0
2007-06-07 13:03:00,3.82438,3.82916,3.81787,3.82916,8260000.0
2007-06-07 13:04:00,3.82356,3.8278,3.81932,3.82533,4150000.0
2007-06-07 13:05:00,3.82088,3.82811,3.81818,3.82734,6000000.0
2007-06-07 13:06:00,3.82457,3.82909,3.81818,3.81818,5630000.0
2007-06-07 13:07:00,3.82747,3.82861,3.82282,3.82282,4880000.0
2007-06-07 13:08:00,3.8277,3.8285,3.82171,3.82354,4890000.0
2007-06-07 13:09:00,3.8252,3.8342,3.81982,3.82231,12780000.0
2007-06-07 13:10:00,3.82056,3.82263,3.81267,3.82263,4510000.0
2007-06-07 13:11:00,3.82976,3.82976,3.81985,3.82867,4510000.0
2007-06-07 13:12:00,3.82745,3.82745,3.81621,3.82365,7880000.0
2007-06-07 13:13:00,3.82696,3.82816,3.81656,3.82816,6390000.0
2007-06-07 13:14:00,3.82422,3.8274,3.81503,3.8274,8640000.0
2007-06-07 13:15:00,3.82377,3.82382,3.81508,3.82172,7510000.0
2007-06-07 13:16:00,3.82376,3.8279,3.81839,3.82525,5630000.0
2007-06-07 13:17:00,3.82362,3.8266,3.81709,3.82332,5260000.0
2007-06-07 13:18:00,3.82743,3.82887,3.81729,3.82522,6390000.0
2007-06-07 13:19:00,3.82434,3.82995,3.82046,3.82976,4530000.0
2007-06-07 13:20:00,3.81905,3.82292,3.811,3.82062,5260000.0
2007-06-07 13:21:00,3.82874,3.82874,3.81962,3.826,7140000.0
2007-06-07 13:22:00,3.81585,3.8287,3.81585,3.82421,5640000.0
2007-06-07 13:23:00,3.82569,3.82758,3.82056,3.82628,6760000.0
2007-06-07 13:24:00,3.82767,3.82888,3.82022,3.82888,7500000.0
2007-06-07 13:25:00,3.8278,3.82922,3.80978,3.81702,4900000.0
2007-06-07 13:26:00,3.82798,3.82798,3.82116,3.82426,4520000.0
2007-06-07 13:27:00,3.82951,3.82951,3.82413,3.82511,6010000.0
2007-06-07 13:28:00,3.82586,3.82893,3.82157,3.82893,7140000.0
2007-06-07 13:29:00,3.82848,3.8302,3.82392,3.82908,4510000.0
2007-06-07 13:30:00,3.82348,3.82791,3.81603,3.81603,7880000.0
2007-06-07 13:31:00,3.83002,3.83002,3.82257,3.82862,3770000.0
2007-06-07 13:32:00,3.83073,3.83073,3.82086,3.82769,4890000.0
2007-06-07 13:33:00,3.82794,3.83009,3.81966,3.82852,4140000.0
2007-06-07 13:34:00,3.82423,3.82956,3.82136,3.82956,4520000.0
2007-06-07 13:35:00,3.82901,3.83003,3.82153,3.82704,4520000.0
2007-06-07 13:36:00,3.81272,3.82929,3.81272,3.82929,7130000.0
2007-06-07 13:37:00,3.82847,3.82915,3.81859,3.82915,6020000.0
2007-06-07 13:38:00,3.82601,3.82808,3.82015,3.82527,7880000.0
2007-06-07 13:39:00,3.82945,3.82945,3.82158,3.82158,4140000.0
2007-06-07 13:40:00,3.8206,3.82942,3.81793,3.82841,6760000.0
2007-06-07 13:41:00,3.82884,3.82884,3.81684,3.81684,4530000.0
2007-06-07 13:42:00,3.82353,3.82793,3.81697,3.82785,6010000.0
2007-06-07 13:43:00,3.82401,3.82846,3.81687,3.82776,5270000.0
2007-06-07 13:44:00,3.82862,3.82862,3.8194,3.82293,8280000.0
2007-06-07 13:45:00,3.82229,3.82772,3.818,3.82772,7510000.0
2007-06-07 13:46:00,3.82185,3.82776,3.81347,3.82738,9020000.0
2007-06-07 13:47:00,3.82725,3.82725,3.81962,3.82333,4890000.0
2007-06-07 13:48:00,3.82147,3.82914,3.81882,3.82914,5640000.0
2007-06-07 13:49:00,3.82168,3.8278,3.82168,3.82697,4520000.0
2007-06-07 13:50:00,3.82733,3.82733,3.81609,3.82682,6770000.0
2007-06-07 13:51:00,3.82609,3.82609,3.81461,3.82269,3770000.0
2007-06-07 13:52:00,3.82462,3.83142,3.82302,3.82302,6380000.0
2007-06-07 13:53:00,3.82391,3.83068,3.81975,3.82321,8280000.0
2007-06-07 13:54:00,3.82719,3.82719,3.81591,3.81848,13530000.0
2007-06-07 13:55:00,3.82826,3.83078,3.82604,3.82604,7510000.0
2007-06-07 13:56:00,3.82436,3.83055,3.81708,3.83055,4140000.0
2007-06-07 13:57:00,3.82369,3.83011,3.81828,3.82635,6010000.0
2007-06-07 13:58:00,3.82626,3.83435,3.82621,3.82932,5630000.0
2007-06-07 13:59:00,3.82385,3.82586,3.82005,3.82316,7510000.0
2007-06-07 14:00:00,3.82551,3.83357,3.82304,3.82406,12010000.0
2007-06-07 14:01:00,3.82423,3.8316,3.81876,3.8316,4880000.0
2007-06-07 14:02:00,3.82768,3.83207,3.82015,3.82875,6760000.0
2007-06-07 14:03:00,3.83181,3.83374,3.82448,3.8327,10540000.0
2007-06-07 14:04:00,3.83266,3.83281,3.82355,3.82355,4880000.0
2007-06-07 14:05:00,3.82605,3.8331,3.82408,3.8326,4520000.0
2007-06-07 14:06:00,3.82854,3.83191,3.81672,3.82732,9390000.0
2007-06-07 14:07:00,3.83204,3.83204,3.82154,3.83125,6390000.0
2007-06-07 14:08:00,3.82326,3.8326,3.82281,3.82939,5630000.0
2007-06-07 14:09:00,3.8257,3.83098,3.82401,3.82653,5630000.0
2007-06-07 14:10:00,3.82982,3.82985,3.81786,3.82477,6390000.0
2007-06-07 14:11:00,3.82757,3.82829,3.81755,3.82537,6030000.0
2007-06-07 14:12:00,3.82632,3.83222,3.82202,3.83095,6390000.0
2007-06-07 14:13:00,3.82815,3.83243,3.82114,3.83101,6020000.0
2007-06-07 14:14:00,3.83255,3.83323,3.82237,3.83036,4510000.0
2007-06-07 14:15:00,3.83167,3.83262,3.82731,3.83061,8280000.0
2007-06-07 14:16:00,3.83013,3.83338,3.82166,3.83338,6390000.0
2007-06-07 14:17:00,3.82841,3.8324,3.8234,3.8324,6010000.0
2007-06-07 14:18:00,3.8272,3.83152,3.82009,3.83152,5640000.0
2007-06-07 14:19:00,3.83324,3.83324,3.82668,3.83133,5260000.0
2007-06-07 14:20:00,3.82403,3.83387,3.82387,3.82387,4510000.0
2007-06-07 14:21:00,3.82554,3.83177,3.81783,3.83177,6010000.0
2007-06-07 14:22:00,3.82968,3.83163,3.82276,3.82276,7510000.0
2007-06-07 14:23:00,3.82657,3.83267,3.82472,3.82472,6400000.0
2007-06-07 14:24:00,3.82566,3.83035,3.81842,3.82865,9020000.0
2007-06-07 14:25:00,3.82252,3.83118,3.82074,3.82505,10520000.0
2007-06-07 14:26:00,3.82523,3.82828,3.81719,3.82209,5260000.0
2007-06-07 14:27:00,3.82723,3.83177,3.82055,3.83,5270000.0
2007-06-07 14:28:00,3.8263,3.8314,3.82585,3.82814,7510000.0
2007-06-07 14:29:00,3.83103,3.83153,3.82456,3.83153,5250000.0
2007-06-07 14:30:00,3.83207,3.8329,3.8252,3.83253,8630000.0
2007-06-07 14:31:00,3.8242,3.8302,3.81668,3.8302,5650000.0
2007-06-07 14:32:00,3.82358,3.83372,3.82243,3.83262,8260000.0
2007-06-07 14:33:00,3.82643,3.8303,3.81898,3.82524,7510000.0
2007-06-07 14:34:00,3.82712,3.83104,3.82572,3.83031,4510000.0
2007-06-07 14:35:00,3.82922,3.83073,3.82215,3.83073,4520000.0
2007-06-07 14:36:00,3.82682,3.82909,3.81418,3.82781,6390000.0
2007-06-07 14:37:00,3.82428,3.82961,3.82428,3.82617,4140000.0
2007-06-07 14:38:00,3.83181,3.83363,3.82609,3.83363,7130000.0
2007-06-07 14:39:00,3.83307,3.8332,3.8238,3.8238,5260000.0
2007-06-07 14:40:00,3.82356,3.83042,3.82356,3.82485,4880000.0
2007-06-07 14:41:00,3.82753,3.82892,3.81576,3.81853,3770000.0
2007-06-07 14:42:00,3.82841,3.831,3.82127,3.82707,6770000.0
2007-06-07 14:43:00,3.82926,3.83328,3.82609,3.83328,6760000.0
2007-06-07 14:44:00,3.82889,3.83292,3.823,3.83036,7900000.0
2007-06-07 14:45:00,3.83318,3.83533,3.82023,3.83243,6400000.0
2007-06-07 14:46:00,3.83252,3.83439,3.8136,3.8136,5650000.0
2007-06-07 14:47:00,3.831,3.83294,3.8214,3.83084,6400000.0
2007-06-07 14:48:00,3.83259,3.83291,3.82484,3.83132,5260000.0
2007-06-07 14:49:00,3.83284,3.83522,3.82837,3.83299,6390000.0
2007-06-07 14:50:00,3.82825,3.83412,3.82674,3.8333,9760000.0
2007-06-07 14:51:00,3.82784,3.83331,3.82429,3.82429,4890000.0
2007-06-07 14:52:00,3.83234,3.83234,3.81818,3.81818,4890000.0
2007-06-07 14:53:00,3.82997,3.83243,3.82309,3.83243,7510000.0
2007-06-07 14:54:00,3.82783,3.83265,3.82269,3.83265,5640000.0
2007-06-07 14:55:00,3.83379,3.83379,3.81988,3.82984,6760000.0
2007-06-07 14:56:00,3.82476,3.8328,3.82393,3.82412,6010000.0
2007-06-07 14:57:00,3.82953,3.83087,3.81651,3.83087,6390000.0
2007-06-07 14:58:00,3.82239,3.83209,3.82006,3.82412,4150000.0
2007-06-07 14:59:00,3.83256,3.83458,3.82341,3.82591,11280000.0
2007-06-07 15:00:00,3.8347,3.8347,3.82628,3.82931,10140000.0
2007-06-07 15:01:00,3.8284,3.8343,3.82635,3.8343,7890000.0
2007-06-07 15:02:00,3.8291,3.83184,3.81723,3.83107,6400000.0
2007-06-07 15:03:00,3.82731,3.83454,3.8247,3.83451,5260000.0
2007-06-07 15:04:00,3.83082,3.83497,3.82463,3.83497,7910000.0
2007-06-07 15:05:00,3.82751,3.83286,3.82175,3.83286,4150000.0
2007-06-07 15:06:00,3.83042,3.83357,3.82336,3.83357,7150000.0
2007-06-07 15:07:00,3.82459,3.83168,3.82459,3.83168,4520000.0
2007-06-07 15:08:00,3.83245,3.83245,3.82554,3.82739,4520000.0
2007-06-07 15:09:00,3.83306,3.83306,3.82286,3.82286,7130000.0
2007-06-07 15:10:00,3.8309,3.83373,3.82392,3.83373,7510000.0
2007-06-07 15:11:00,3.82305,3.83301,3.82305,3.82914,6000000.0
2007-06-07 15:12:00,3.82546,3.83155,3.82061,3.82326,4160000.0
2007-06-07 15:13:00,3.83424,3.83424,3.82372,3.8262,3770000.0
2007-06-07 15:14:00,3.83355,3.83355,3.82153,3.83049,12790000.0
2007-06-07 15:15:00,3.82595,3.83213,3.82595,3.83103,4880000.0
2007-06-07 15:16:00,3.82965,3.83354,3.82493,3.83354,6010000.0
2007-06-07 15:17:00,3.82291,3.83199,3.81972,3.83199,9390000.0
2007-06-07 15:18:00,3.83444,3.83704,3.82743,3.83369,6760000.0
2007-06-07 15:19:00,3.82697,3.83173,3.82355,3.82436,4880000.0
2007-06-07 15:20:00,3.83008,3.83472,3.82503,3.8311,5260000.0
2007-06-07 15:21:00,3.82965,3.8352,3.82409,3.82952,8270000.0
2007-06-07 15:22:00,3.82971,3.83132,3.82325,3.83071,4510000.0
2007-06-07 15:23:00,3.83405,3.83405,3.82043,3.83117,7140000.0
2007-06-07 15:24:00,3.82786,3.83214,3.81861,3.8283,6760000.0
2007-06-07 15:25:00,3.82563,3.82955,3.82005,3.82929,7880000.0
2007-06-07 15:26:00,3.82917,3.83213,3.82171,3.83041,6020000.0
2007-06-07 15:27:00,3.82323,3.82722,3.81522,3.82233,9770000.0
2007-06-07 15:28:00,3.82273,3.82601,3.82088,3.82383,3770000.0
2007-06-07 15:29:00,3.82256,3.82724,3.81849,3.81886,4890000.0
2007-06-07 15:30:00,3.83021,3.83021,3.82413,3.82489,9010000.0
2007-06-07 15:31:00,3.82119,3.82785,3.81722,3.82022,6770000.0
2007-06-07 15:32:00,3.82601,3.82601,3.81779,3.82392,4510000.0
2007-06-07 15:33:00,3.82673,3.82762,3.81902,3.82762,5250000.0
2007-06-07 15:34:00,3.82396,3.82704,3.8196,3.82302,7140000.0
2007-06-07 15:35:00,3.81932,3.82574,3.81882,3.82,5650000.0
2007-06-07 15:36:00,3.82181,3.82633,3.81734,3.82486,6390000.0
2007-06-07 15:37:00,3.81911,3.82648,3.81701,3.81701,5260000.0
2007-06-07 15:38:00,3.81925,3.82381,3.81227,3.82381,6760000.0
2007-06-07 15:39:00,3.82443,3.82443,3.81851,3.82345,5260000.0
2007-06-07 15:40:00,3.82159,3.82446,3.81452,3.82429,6760000.0
2007-06-07 15:41:00,3.8198,3.8238,3.81154,3.8238,7900000.0
2007-06-07 15:42:00,3.81587,3.82078,3.81372,3.81464,4890000.0
2007-06-07 15:43:00,3.81352,3.82426,3.81352,3.82234,4880000.0
2007-06-07 15:44:00,3.82172,3.8243,3.81393,3.82341,6400000.0
2007-06-07 15:45:00,3.81872,3.82249,3.81377,3.82249,4880000.0
2007-06-07 15:46:00,3.81887,3.82329,3.81198,3.82329,4510000.0
2007-06-07 15:47:00,3.82021,3.82118,3.80971,3.82118,5630000.0
2007-06-07 15:48:00,3.81903,3.82446,3.81903,3.82326,6020000.0
2007-06-07 15:49:00,3.8165,3.82261,3.8104,3.81847,4880000.0
2007-06-07 15:50:00,3.82387,3.82387,3.81513,3.82256,4890000.0
2007-06-07 15:51:00,3.81652,3.82379,3.81648,3.8221,6030000.0
2007-06-07 15:52:00,3.81868,3.82439,3.81845,3.82326,5270000.0
2007-06-07 15:53:00,3.81532,3.82393,3.81439,3.82017,7140000.0
2007-06-07 15:54:00,3.81795,3.8243,3.81795,3.82027,7510000.0
2007-06-07 15:55:00,3.82339,3.82369,3.81688,3.82305,4510000.0
2007-06-07 15:56:00,3.82364,3.82371,3.81968,3.8227,4520000.0
2007-06-07 15:57:00,3.81714,3.82158,3.80989,3.82158,4890000.0
2007-06-07 15:58:00,3.823,3.82389,3.82078,3.8238,7140000.0
2007-06-07 15:59:00,3.81957,3.82351,3.81818,3.82351,10150000.0
2007-06-07 16:00:00,3.82321,3.82321,3.81464,3.81882,5260000.0
2007-06-07 16:01:00,3.82023,3.82456,3.8121,3.81902,9390000.0
2007-06-07 16:02:00,3.81837,3.8248,3.81837,3.8248,5260000.0
2007-06-07 16:03:00,3.8076,3.8226,3.8076,3.8226,5260000.0
2007-06-07 16:04:00,3.81878,3.8242,3.81249,3.8242,6010000.0
2007-06-07 16:05:00,3.8188,3.82549,3.81822,3.82547,6380000.0
2007-06-07 16:06:00,3.82143,3.82524,3.81568,3.82033,9400000.0
2007-06-07 16:07:00,3.82407,3.82512,3.81843,3.82404,4880000.0
2007-06-07 16:08:00,3.82075,3.82323,3.8121,3.82236,5650000.0
2007-06-07 16:09:00,3.82069,3.82471,3.81872,3.82004,7510000.0
2007-06-07 16:10:00,3.82442,3.82442,3.81279,3.81825,10160000.0
2007-06-07 16:11:00,3.82432,3.82438,3.81925,3.8241,7510000.0
2007-06-07 16:12:00,3.81886,3.82618,3.81886,3.82469,8260000.0
2007-06-07 16:13:00,3.82208,3.82208,3.81049,3.82176,6380000.0
2007-06-07 16:14:00,3.82551,3.82573,3.81539,3.82386,4140000.0
2007-06-07 16:15:00,3.82069,3.82575,3.81931,3.81931,4510000.0
2007-06-07 16:16:00,3.82657,3.82671,3.81671,3.81671,4880000.0
2007-06-07 16:17:00,3.82185,3.82498,3.8193,3.82498,3400000.0
2007-06-07 16:18:00,3.82043,3.82607,3.81225,3.82514,7910000.0
2007-06-07 16:19:00,3.82491,3.82491,3.82052,3.82254,5630000.0
2007-06-07 16:20:00,3.81823,3.82241,3.81535,3.82222,6390000.0
2007-06-07 16:21:00,3.82591,3.82591,3.81993,3.82162,6380000.0
2007-06-07 16:22:00,3.82318,3.82472,3.81596,3.82266,4510000.0
2007-06-07 16:23:00,3.8252,3.82547,3.81542,3.82427,6390000.0
2007-06-07 16:24:00,3.81639,3.82482,3.8139,3.81896,7510000.0
2007-06-07 16:25:00,3.82526,3.82663,3.82102,3.82582,4880000.0
2007-06-07 16:26:00,3.82634,3.82634,3.81763,3.82552,5630000.0
2007-06-07 16:27:00,3.82292,3.82882,3.81762,3.8251,11280000.0
2007-06-07 16:28:00,3.82375,3.82475,3.81527,3.82475,7140000.0
2007-06-07 16:29:00,3.82602,3.82602,3.81803,3.82168,5630000.0
2007-06-07 16:30:00,3.82539,3.82539,3.81791,3.82442,7130000.0
2007-06-07 16:31:00,3.82478,3.82824,3.81859,3.82077,11270000.0
2007-06-07 16:32:00,3.81831,3.83017,3.81831,3.83017,4140000.0
2007-06-07 16:33:00,3.82027,3.82923,3.8159,3.82923,4880000.0
2007-06-07 16:34:00,3.82688,3.82689,3.81536,3.82689,5630000.0
2007-06-07 16:35:00,3.82801,3.82983,3.8173,3.8173,12770000.0
2007-06-07 16:36:00,3.82832,3.82832,3.81935,3.81935,7880000.0
2007-06-07 16:37:00,3.82376,3.82732,3.8222,3.8222,6010000.0
2007-06-07 16:38:00,3.82279,3.82706,3.81479,3.82706,10890000.0
2007-06-07 16:39:00,3.82343,3.82855,3.82131,3.82855,7130000.0
2007-06-07 16:40:00,3.82857,3.82925,3.81892,3.82925,5260000.0
2007-06-07 16:41:00,3.82148,3.82728,3.81466,3.82728,6760000.0
2007-06-07 16:42:00,3.82505,3.8298,3.81976,3.8298,4150000.0
2007-06-07 16:43:00,3.82105,3.82664,3.81771,3.82664,4140000.0
2007-06-07 16:44:00,3.82176,3.82831,3.81715,3.82831,4890000.0
2007-06-07 16:45:00,3.82508,3.83192,3.82133,3.82637,6390000.0
2007-06-07 16:46:00,3.81676,3.82803,3.81676,3.82803,7140000.0
2007-06-07 16:47:00,3.82551,3.82945,3.82331,3.82331,6760000.0
2007-06-07 16:48:00,3.8151,3.82772,3.8151,3.82772,4880000.0
2007-06-07 16:49:00,3.8254,3.82618,3.81528,3.82618,8630000.0
2007-06-07 16:50:00,3.82926,3.82926,3.82208,3.82798,4140000.0
2007-06-07 16:51:00,3.8281,3.83026,3.82042,3.82726,5280000.0
2007-06-07 16:52:00,3.82004,3.82834,3.81648,3.82775,7510000.0
2007-06-07 16:53:00,3.82588,3.82726,3.81853,3.82291,4890000.0
2007-06-07 16:54:00,3.81718,3.8272,3.81718,3.82487,6760000.0
2007-06-07 16:55:00,3.82908,3.82908,3.81783,3.82458,5640000.0
2007-06-07 16:56:00,3.82549,3.83042,3.82107,3.82107,6010000.0
2007-06-07 16:57:00,3.82221,3.83298,3.82079,3.82079,4880000.0
2007-06-07 16:58:00,3.82155,3.82813,3.81947,3.82813,7130000.0
2007-06-07 16:59:00,3.82931,3.83304,3.82239,3.83044,10140000.0
2007-06-07 17:00:00,3.83086,3.83086,3.82072,3.82072,7890000.0
2007-06-07 17:01:00,3.83003,3.83003,3.81771,3.82533,6770000.0
2007-06-07 17:02:00,3.82371,3.82951,3.82094,3.82328,6380000.0
2007-06-07 17:03:00,3.82266,3.82544,3.8179,3.82361,4880000.0
2007-06-07 17:04:00,3.82541,3.8308,3.81898,3.82366,5640000.0
2007-06-07 17:05:00,3.82585,3.83056,3.82164,3.8261,6000000.0
2007-06-07 17:06:00,3.82912,3.82983,3.81931,3.8223,6770000.0
2007-06-07 17:07:00,3.83011,3.8319,3.82352,3.83069,8270000.0
2007-06-07 17:08:00,3.82719,3.83007,3.8167,3.83007,6010000.0
2007-06-07 17:09:00,3.83257,3.83482,3.82229,3.83229,8270000.0
2007-06-07 17:10:00,3.83074,3.83438,3.82225,3.83314,5260000.0
2007-06-07 17:11:00,3.82778,3.83312,3.82198,3.82603,5280000.0
2007-06-07 17:12:00,3.83178,3.83178,3.82412,3.82824,6380000.0
2007-06-07 17:13:00,3.83079,3.83323,3.8213,3.83164,4520000.0
2007-06-07 17:14:00,3.83083,3.83366,3.82351,3.83218,12390000.0
2007-06-07 17:15:00,3.83584,3.83835,3.82942,3.83274,10160000.0
2007-06-07 17:16:00,3.82858,3.83664,3.82858,3.83239,7140000.0
2007-06-07 17:17:00,3.83232,3.83232,3.82468,3.826,6380000.0
2007-06-07 17:18:00,3.83252,3.83338,3.82008,3.82008,4140000.0
2007-06-07 17:19:00,3.82463,3.83332,3.82463,3.83143,5260000.0
2007-06-07 17:20:00,3.83258,3.83258,3.82269,3.83243,3770000.0
2007-06-07 17:21:00,3.83342,3.83491,3.82347,3.83086,6760000.0
2007-06-07 17:22:00,3.82684,3.83365,3.82448,3.83365,12020000.0
2007-06-07 17:23:00,3.83176,3.83388,3.82677,3.83388,5260000.0
2007-06-07 17:24:00,3.8162,3.83066,3.8162,3.83066,9780000.0
2007-06-07 17:25:00,3.82821,3.83324,3.82369,3.82369,7140000.0
2007-06-07 17:26:00,3.83255,3.83274,3.82623,3.83138,5640000.0
2007-06-07 17:27:00,3.83086,3.83251,3.82592,3.82732,8270000.0
2007-06-07 17:28:00,3.8294,3.83406,3.82068,3.82911,8250000.0
2007-06-07 17:29:00,3.8295,3.8295,3.81467,3.82939,8250000.0
2007-06-07 17:30:00,3.83035,3.83066,3.81713,3.81713,5640000.0
2007-06-07 17:31:00,3.82814,3.83034,3.82138,3.82138,7510000.0
2007-06-07 17:32:00,3.82646,3.83347,3.82646,3.8313,7140000.0
2007-06-07 17:33:00,3.82891,3.83294,3.82119,3.83029,10170000.0
2007-06-07 17:34:00,3.81933,3.82804,3.81933,3.82426,4140000.0
2007-06-07 17:35:00,3.82919,3.82998,3.81895,3.82998,9390000.0
2007-06-07 17:36:00,3.82631,3.83096,3.82231,3.82535,4140000.0
2007-06-07 17:37:00,3.82455,3.82894,3.81985,3.82361,6390000.0
2007-06-07 17:38:00,3.82638,3.83289,3.82066,3.83195,13540000.0
2007-06-07 17:39:00,3.82905,3.82905,3.81307,3.82613,9010000.0
2007-06-07 17:40:00,3.82859,3.83301,3.82011,3.82011,10160000.0
2007-06-07 17:41:00,3.82931,3.8319,3.82139,3.82586,5270000.0
2007-06-07 17:42:00,3.82079,3.8333,3.81983,3.82423,12020000.0
2007-06-07 17:43:00,3.82778,3.83344,3.82374,3.82803,13530000.0
2007-06-07 17:44:00,3.82876,3.83036,3.81801,3.82629,4510000.0
2007-06-07 17:45:00,3.82527,3.83118,3.82166,3.83118,8640000.0
2007-06-07 17:46:00,3.82391,3.83199,3.82391,3.83199,5260000.0
2007-06-07 17:47:00,3.82768,3.83191,3.82541,3.82852,7140000.0
2007-06-07 17:48:00,3.83153,3.83175,3.82517,3.82576,5260000.0
2007-06-07 17:49:00,3.83177,3.83291,3.82077,3.82819,4880000.0
2007-06-07 17:50:00,3.81835,3.82885,3.81835,3.8244,7510000.0
2007-06-07 17:51:00,3.82724,3.83211,3.82233,3.82292,7140000.0
2007-06-07 17:52:00,3.83239,3.83286,3.82769,3.83164,7130000.0
2007-06-07 17:53:00,3.82944,3.83227,3.82537,3.82927,6010000.0
2007-06-07 17:54:00,3.82922,3.83213,3.81521,3.83213,6010000.0
2007-06-07 17:55:00,3.826,3.8332,3.82192,3.8332,7530000.0
2007-06-07 17:56:00,3.83082,3.83354,3.82289,3.82862,6760000.0
2007-06-07 17:57:00,3.82878,3.83248,3.82279,3.82567,10500000.0
2007-06-07 17:58:00,3.82446,3.83416,3.82446,3.83028,9390000.0
2007-06-07 17:59:00,3.83088,3.83088,3.81385,3.82983,12380000.0
2007-06-07 18:00:00,3.83279,3.83477,3.8227,3.82755,14270000.0
2007-06-07 18:01:00,3.83341,3.83341,3.82567,3.82682,5250000.0
2007-06-07 18:02:00,3.83366,3.83573,3.82609,3.83284,11260000.0
2007-06-07 18:03:00,3.83381,3.83512,3.82518,3.82518,5260000.0
2007-06-07 18:04:00,3.82767,3.83428,3.8228,3.82918,7130000.0
2007-06-07 18:05:00,3.82867,3.83383,3.82805,3.82842,4880000.0
2007-06-07 18:06:00,3.82813,3.8332,3.82301,3.8332,7520000.0
2007-06-07 18:07:00,3.82861,3.83293,3.82627,3.82627,5260000.0
2007-06-07 18:08:00,3.83013,3.83629,3.82617,3.83478,8250000.0
2007-06-07 18:09:00,3.82788,3.83168,3.82401,3.83168,4510000.0
2007-06-07 18:10:00,3.83382,3.83382,3.82384,3.83258,4890000.0
2007-06-07 18:11:00,3.83268,3.83268,3.82648,3.82844,4510000.0
2007-06-07 18:12:00,3.83276,3.83355,3.82234,3.8303,11260000.0
2007-06-07 18:13:00,3.83326,3.83326,3.82759,3.82759,5250000.0
2007-06-07 18:14:00,3.83047,3.83048,3.81746,3.83035,10150000.0
2007-06-07 18:15:00,3.82976,3.83863,3.82659,3.83454,7150000.0
2007-06-07 18:16:00,3.83094,3.83094,3.8216,3.82603,7510000.0
2007-06-07 18:17:00,3.83354,3.83354,3.82841,3.83083,3770000.0
2007-06-07 18:18:00,3.82946,3.83328,3.82727,3.83328,4510000.0
2007-06-07 18:19:00,3.82535,3.82971,3.82029,3.82665,6030000.0
2007-06-07 18:20:00,3.82746,3.83194,3.82575,3.82575,4880000.0
2007-06-07 18:21:00,3.82526,3.8372,3.82526,3.83103,5650000.0
2007-06-07 18:22:00,3.83252,3.83252,3.82398,3.8311,6390000.0
2007-06-07 18:23:00,3.83285,3.83285,3.82639,3.82821,3770000.0
2007-06-07 18:24:00,3.83335,3.83425,3.81902,3.831,5270000.0
2007-06-07 18:25:00,3.83298,3.83442,3.82338,3.82722,6760000.0
2007-06-07 18:26:00,3.83207,3.83207,3.82336,3.82771,8290000.0
2007-06-07 18:27:00,3.82706,3.83366,3.82706,3.83063,5250000.0
2007-06-07 18:28:00,3.83428,3.83445,3.82831,3.83222,4510000.0
2007-06-07 18:29:00,3.83126,3.83202,3.81877,3.83202,7140000.0
2007-06-07 18:30:00,3.8352,3.8352,3.82657,3.83377,6020000.0
2007-06-07 18:31:00,3.83055,3.83276,3.82707,3.82859,5260000.0
2007-06-07 18:32:00,3.83401,3.83511,3.82496,3.82496,4890000.0
2007-06-07 18:33:00,3.83413,3.83413,3.82653,3.83098,4890000.0
2007-06-07 18:34:00,3.82444,3.83102,3.82414,3.83102,4520000.0
2007-06-07 18:35:00,3.82544,3.83218,3.82532,3.83193,9020000.0
2007-06-07 18:36:00,3.82817,3.83338,3.82795,3.83338,4890000.0
2007-06-07 18:37:00,3.82772,3.83531,3.8259,3.82989,10160000.0
2007-06-07 18:38:00,3.82921,3.83483,3.82921,3.83431,5260000.0
2007-06-07 18:39:00,3.83418,3.83458,3.8251,3.83458,7880000.0
2007-06-07 18:40:00,3.81262,3.82906,3.81262,3.82237,4510000.0
2007-06-07 18:41:00,3.83281,3.83281,3.82354,3.83152,4140000.0
2007-06-07 18:42:00,3.82962,3.83429,3.82409,3.82409,6020000.0
2007-06-07 18:43:00,3.82989,3.83437,3.82918,3.8334,4520000.0
2007-06-07 18:44:00,3.83264,3.83361,3.82443,3.83332,3770000.0
2007-06-07 18:45:00,3.82556,3.83202,3.819,3.83202,7140000.0
2007-06-07 18:46:00,3.82962,3.83416,3.82365,3.83366,6770000.0
2007-06-07 18:47:00,3.83199,3.83241,3.82564,3.82564,4520000.0
2007-06-07 18:48:00,3.82967,3.8361,3.82323,3.82808,6020000.0
2007-06-07 18:49:00,3.82836,3.83233,3.82436,3.83166,5270000.0
2007-06-07 18:50:00,3.83329,3.83449,3.81429,3.83164,6010000.0
2007-06-07 18:51:00,3.82922,3.83492,3.82615,3.82615,5630000.0
2007-06-07 18:52:00,3.8303,3.83659,3.82504,3.83659,7880000.0
2007-06-07 18:53:00,3.8324,3.83896,3.82564,3.8284,7900000.0
2007-06-07 18:54:00,3.83571,3.83616,3.82928,3.83406,9020000.0
2007-06-07 18:55:00,3.82378,3.83555,3.82378,3.83285,4890000.0
2007-06-07 18:56:00,3.8313,3.83667,3.83019,3.83212,5280000.0
2007-06-07 18:57:00,3.83766,3.83766,3.82889,3.83277,3400000.0
2007-06-07 18:58:00,3.8352,3.83662,3.8264,3.83524,7140000.0
2007-06-07 18:59:00,3.83286,3.83829,3.83162,3.8326,6760000.0
2007-06-07 19:00:00,3.83615,3.83615,3.8219,3.83155,9770000.0
2007-06-07 19:01:00,3.83313,3.8373,3.82793,3.82816,7880000.0
2007-06-07 19:02:00,3.83726,3.83726,3.83158,3.83667,4520000.0
2007-06-07 19:03:00,3.83707,3.83741,3.83087,3.8349,4520000.0
2007-06-07 19:04:00,3.83226,3.83707,3.83141,3.83213,4140000.0
2007-06-07 19:05:00,3.83717,3.83717,3.82427,3.82427,4880000.0
2007-06-07 19:06:00,3.83708,3.83708,3.82717,3.8349,5250000.0
2007-06-07 19:07:00,3.83692,3.83758,3.82818,3.83742,4510000.0
2007-06-07 19:08:00,3.83667,3.83939,3.83095,3.83095,6760000.0
2007-06-07 19:09:00,3.83707,3.83707,3.83114,3.83632,7880000.0
2007-06-07 19:10:00,3.83034,3.83451,3.82484,3.83255,5270000.0
2007-06-07 19:11:00,3.83351,3.83715,3.82832,3.83665,6000000.0
2007-06-07 19:12:00,3.83688,3.83727,3.83276,3.83583,3770000.0
2007-06-07 19:13:00,3.8309,3.83632,3.83001,3.83632,5260000.0
2007-06-07 19:14:00,3.83271,3.83423,3.82762,3.83423,4510000.0
2007-06-07 19:15:00,3.83333,3.835,3.82376,3.83045,6390000.0
2007-06-07 19:16:00,3.83654,3.83891,3.82935,3.83162,5630000.0
2007-06-07 19:17:00,3.82708,3.836,3.82708,3.83509,4510000.0
2007-06-07 19:18:00,3.83172,3.83802,3.82762,3.83531,7510000.0
2007-06-07 19:19:00,3.83364,3.83456,3.82879,3.82879,5260000.0
2007-06-07 19:20:00,3.83111,3.83224,3.82355,3.83088,6770000.0
2007-06-07 19:21:00,3.83204,3.83744,3.82526,3.83744,5260000.0
2007-06-07 19:22:00,3.83561,3.83612,3.82743,3.83423,7900000.0
2007-06-07 19:23:00,3.83677,3.83811,3.83276,3.83294,3400000.0
2007-06-07 19:24:00,3.83417,3.83799,3.83088,3.83701,5260000.0
2007-06-07 19:25:00,3.83357,3.83452,3.81873,3.83452,4130000.0
2007-06-07 19:26:00,3.831,3.83716,3.8287,3.83635,5260000.0
2007-06-07 19:27:00,3.83557,3.83663,3.83063,3.83612,4880000.0
2007-06-07 19:28:00,3.83037,3.83677,3.82638,3.83109,4510000.0
2007-06-07 19:29:00,3.83102,3.83598,3.82822,3.83056,6390000.0
2007-06-07 19:30:00,3.83356,3.83526,3.81979,3.82462,4880000.0
2007-06-07 19:31:00,3.83205,3.83902,3.83205,3.8389,6760000.0
2007-06-07 19:32:00,3.83763,3.83763,3.83173,3.83173,4510000.0
2007-06-07 19:33:00,3.82799,3.83752,3.82799,3.82808,7520000.0
2007-06-07 19:34:00,3.83881,3.84075,3.83399,3.83625,4900000.0
2007-06-07 19:35:00,3.83473,3.83728,3.82971,3.83485,7140000.0
2007-06-07 19:36:00,3.83487,3.84026,3.83487,3.83526,5260000.0
2007-06-07 19:37:00,3.83843,3.84077,3.83078,3.83078,5260000.0
2007-06-07 19:38:00,3.83918,3.83918,3.82906,3.82906,5630000.0
2007-06-07 19:39:00,3.83846,3.83846,3.8284,3.8284,6020000.0
2007-06-07 19:40:00,3.83361,3.83904,3.8295,3.8371,6010000.0
2007-06-07 19:41:00,3.83815,3.8415,3.83502,3.84046,5260000.0
2007-06-07 19:42:00,3.82878,3.83897,3.82878,3.83897,6760000.0
2007-06-07 19:43:00,3.8317,3.83655,3.8269,3.82725,3400000.0
2007-06-07 19:44:00,3.83188,3.83682,3.83048,3.83682,6390000.0
2007-06-07 19:45:00,3.82824,3.8377,3.82437,3.82856,14670000.0
2007-06-07 19:46:00,3.83677,3.8383,3.83073,3.83729,5280000.0
2007-06-07 19:47:00,3.83806,3.84041,3.83369,3.83369,7510000.0
2007-06-07 19:48:00,3.83807,3.83875,3.82866,3.83795,4510000.0
2007-06-07 19:49:00,3.83802,3.83802,3.82964,3.83755,4520000.0
2007-06-07 19:50:00,3.83398,3.83425,3.81797,3.81797,5650000.0
2007-06-07 19:52:00,3.83755,3.83777,3.82763,3.83088,10140000.0
2007-06-07 19:53:00,3.83288,3.84038,3.83061,3.83618,9400000.0
2007-06-07 19:54:00,3.83205,3.83728,3.83178,3.83626,7890000.0
2007-06-07 19:55:00,3.83661,3.83707,3.82738,3.8357,10510000.0
2007-06-07 19:56:00,3.82881,3.83473,3.82606,3.83221,4880000.0
2007-06-07 19:57:00,3.8329,3.83835,3.82937,3.83623,6390000.0
2007-06-07 19:58:00,3.83487,3.83755,3.82682,3.83277,6380000.0
2007-06-07 19:59:00,3.83554,3.83557,3.83018,3.83018,5630000.0
2007-06-07 20:00:00,3.83094,3.83908,3.83083,3.83091,4880000.0
2007-06-07 20:01:00,3.81919,3.83276,3.8188,3.83276,7140000.0
2007-06-07 20:02:00,3.83858,3.83858,3.83016,3.83534,5650000.0
2007-06-07 20:04:00,3.8301,3.83528,3.82997,3.82997,3010000.0
2007-06-07 20:06:00,3.83361,3.8361,3.82634,3.8311,7520000.0
2007-06-07 20:07:00,3.83659,3.83818,3.82898,3.83247,6390000.0
2007-06-07 20:08:00,3.83751,3.83893,3.82771,3.83182,7150000.0
2007-06-07 20:10:00,3.83479,3.83926,3.83286,3.8364,4890000.0
2007-06-07 20:11:00,3.83168,3.83744,3.82707,3.83255,5660000.0
2007-06-07 20:12:00,3.8368,3.8368,3.82701,3.82763,4140000.0
2007-06-07 20:13:00,3.83253,3.83967,3.82738,3.83244,5660000.0
2007-06-07 20:14:00,3.82934,3.83524,3.82491,3.83475,4520000.0
2007-06-07 20:15:00,3.84028,3.84028,3.82952,3.83822,16160000.0
2007-06-07 20:16:00,3.83013,3.83449,3.82179,3.8336,6010000.0
2007-06-07 20:17:00,3.83583,3.838,3.82724,3.8323,5250000.0
2007-06-07 20:18:00,3.82534,3.83688,3.82534,3.8279,6390000.0
2007-06-07 20:19:00,3.83712,3.83769,3.83176,3.83254,5630000.0
2007-06-07 20:20:00,3.83541,3.83557,3.82916,3.83557,7510000.0
2007-06-07 20:21:00,3.83471,3.83471,3.823,3.83103,4900000.0
2007-06-07 20:22:00,3.83466,3.83919,3.82861,3.83504,6760000.0
2007-06-07 20:23:00,3.83315,3.83718,3.83315,3.83698,4140000.0
2007-06-07 20:24:00,3.83141,3.83859,3.83141,3.83859,3010000.0
2007-06-07 20:25:00,3.83343,3.83823,3.83111,3.83277,6020000.0
2007-06-07 20:27:00,3.825,3.83435,3.825,3.83089,5260000.0
2007-06-07 20:28:00,3.83673,3.83916,3.83232,3.83732,4880000.0
2007-06-07 20:29:00,3.83794,3.83866,3.82888,3.83594,9760000.0
2007-06-07 20:30:00,3.8361,3.84259,3.83246,3.83246,7900000.0
2007-06-07 20:31:00,3.83333,3.83562,3.82657,3.83562,4520000.0
2007-06-07 20:33:00,3.83538,3.83605,3.82642,3.8355,3400000.0
2007-06-07 20:34:00,3.83692,3.83847,3.8281,3.8281,4160000.0
2007-06-07 20:35:00,3.83068,3.83852,3.82696,3.83346,5280000.0
2007-06-07 20:36:00,3.82537,3.83698,3.82537,3.83181,4150000.0
2007-06-07 20:37:00,3.83504,3.83579,3.82934,3.83544,4900000.0
2007-06-07 20:38:00,3.8278,3.83842,3.82761,3.82761,6400000.0
2007-06-07 20:39:00,3.82832,3.83811,3.82832,3.8318,2640000.0
2007-06-07 20:40:00,3.83423,3.83932,3.82924,3.83129,6020000.0
2007-06-07 20:41:00,3.83333,3.8356,3.82597,3.8356,6400000.0
2007-06-07 20:42:00,3.83613,3.83639,3.82824,3.83258,5660000.0
2007-06-07 20:44:00,3.8318,3.83798,3.82684,3.83156,9430000.0
2007-06-07 20:45:00,3.83769,3.83829,3.8326,3.83314,4140000.0
2007-06-07 20:46:00,3.83511,3.83511,3.81862,3.8252,5260000.0
2007-06-07 20:47:00,3.83607,3.83739,3.83454,3.83739,2260000.0
2007-06-07 20:48:00,3.83467,3.83722,3.83214,3.83279,4520000.0
2007-06-07 20:49:00,3.83258,3.83877,3.82972,3.83877,5270000.0
2007-06-07 20:50:00,3.83499,3.83499,3.82668,3.82668,1880000.0
2007-06-07 20:51:00,3.83091,3.83485,3.82324,3.82879,4890000.0
2007-06-07 20:52:00,3.82846,3.83774,3.82846,3.83596,3010000.0
2007-06-07 20:53:00,3.82647,3.83547,3.82611,3.83489,6400000.0
2007-06-07 20:54:00,3.82662,3.83555,3.82465,3.82989,6390000.0
2007-06-07 20:55:00,3.83628,3.83628,3.83238,3.83604,1880000.0
2007-06-07 20:56:00,3.83424,3.83432,3.82163,3.83432,3020000.0
2007-06-07 20:58:00,3.83595,3.83675,3.832,3.832,3770000.0
2007-06-07 20:59:00,3.83499,3.83578,3.8303,3.83088,9030000.0
2007-06-07 21:00:00,3.83817,3.83842,3.8327,3.83315,5260000.0
2007-06-07 21:01:00,3.834,3.834,3.82309,3.82309,2260000.0
2007-06-07 21:02:00,3.83193,3.83648,3.82668,3.83449,3760000.0
2007-06-07 21:03:00,3.83157,3.83944,3.82965,3.83254,6770000.0
2007-06-07 21:04:00,3.83645,3.83757,3.82791,3.83553,7510000.0
2007-06-07 21:05:00,3.83008,3.8361,3.83008,3.83445,3390000.0
2007-06-07 21:06:00,3.83506,3.83506,3.82388,3.82705,3400000.0
2007-06-07 21:07:00,3.83547,3.83652,3.82693,3.83618,3010000.0
2007-06-07 21:08:00,3.83538,3.83657,3.83538,3.83642,2640000.0
2007-06-07 21:09:00,3.83456,3.8354,3.8261,3.8261,3390000.0
2007-06-07 21:10:00,3.83467,3.83605,3.83384,3.83486,8630000.0
2007-06-07 21:11:00,3.83461,3.83522,3.82891,3.83445,4520000.0
2007-06-07 21:12:00,3.83262,3.83431,3.82413,3.83431,7510000.0
2007-06-07 21:13:00,3.83636,3.83636,3.82595,3.83468,3390000.0
2007-06-07 21:15:00,3.83677,3.84052,3.83677,3.83788,4500000.0
2007-06-07 21:17:00,3.82693,3.83362,3.82101,3.82968,12050000.0
2007-06-07 21:19:00,3.83565,3.83668,3.82757,3.82757,3040000.0
2007-06-07 21:21:00,3.83647,3.83667,3.83127,3.83667,2640000.0
2007-06-07 21:22:00,3.82594,3.83435,3.82594,3.83381,4880000.0
2007-06-07 21:23:00,3.82751,3.83175,3.82751,3.83175,1130000.0
2007-06-07 21:25:00,3.83641,3.83641,3.82566,3.83255,3770000.0
2007-06-07 21:27:00,3.82437,3.82612,3.81712,3.81712,3770000.0
2007-06-07 21:28:00,3.83513,3.83668,3.8272,3.8272,1880000.0
2007-06-07 21:29:00,3.83647,3.83647,3.82598,3.83191,6400000.0
2007-06-07 21:30:00,3.83238,3.83939,3.83238,3.83939,3380000.0
2007-06-07 21:31:00,3.83629,3.83629,3.82713,3.83501,6760000.0
2007-06-07 21:32:00,3.82169,3.83443,3.82169,3.83184,4510000.0
2007-06-07 21:33:00,3.83284,3.83652,3.82834,3.83328,4520000.0
2007-06-07 21:34:00,3.83496,3.83496,3.82481,3.83487,3020000.0
2007-06-07 21:35:00,3.83668,3.83668,3.82592,3.83092,8300000.0
2007-06-07 21:37:00,3.82006,3.82006,3.82006,3.82006,750000.0
2007-06-07 21:38:00,3.83897,3.83897,3.82762,3.83875,5260000.0
2007-06-07 21:39:00,3.8365,3.8365,3.82385,3.8354,5250000.0
2007-06-07 21:40:00,3.83376,3.83877,3.82968,3.83868,3030000.0
2007-06-07 21:41:00,3.83896,3.83913,3.82977,3.83913,4140000.0
2007-06-07 21:42:00,3.82003,3.82106,3.82003,3.82106,1130000.0
2007-06-07 21:43:00,3.83193,3.83748,3.83139,3.83172,9030000.0
2007-06-07 21:44:00,3.83426,3.8376,3.83373,3.83373,4140000.0
2007-06-07 21:45:00,3.83987,3.83987,3.83006,3.83932,4140000.0
2007-06-07 21:46:00,3.8323,3.8391,3.83197,3.83322,8290000.0
2007-06-07 21:47:00,3.82118,3.82206,3.82118,3.82206,1500000.0
2007-06-07 21:48:00,3.84048,3.84048,3.83364,3.8395,6770000.0
2007-06-07 21:50:00,3.83221,3.83775,3.83221,3.83775,3760000.0
2007-06-07 21:51:00,3.83154,3.83611,3.82988,3.83137,9400000.0
2007-06-07 21:52:00,3.82523,3.83688,3.82523,3.83242,4520000.0
2007-06-07 21:53:00,3.83839,3.83839,3.83438,3.83607,3760000.0
2007-06-07 21:54:00,3.83356,3.83427,3.83356,3.83427,1500000.0
2007-06-07 21:57:00,3.82629,3.82677,3.82332,3.82677,1510000.0
2007-06-07 21:58:00,3.83726,3.83941,3.83039,3.83844,2270000.0
2007-06-07 21:59:00,3.8327,3.83775,3.8278,3.83114,3780000.0
2007-06-07 22:00:00,3.83475,3.84019,3.83102,3.83102,4150000.0
2007-06-07 22:01:00,3.83743,3.8423,3.82913,3.82913,8660000.0
2007-06-07 22:02:00,3.83518,3.83733,3.82197,3.83733,3410000.0
2007-06-07 22:03:00,3.83303,3.83706,3.83147,3.83706,3390000.0
2007-06-07 22:05:00,3.83501,3.84,3.82889,3.82889,4880000.0
2007-06-07 22:06:00,3.83623,3.83668,3.82743,3.83668,4510000.0
2007-06-07 22:07:00,3.83487,3.83487,3.81965,3.8272,2630000.0
2007-06-07 22:10:00,3.83858,3.83858,3.82872,3.83808,3750000.0
2007-06-07 22:12:00,3.82897,3.83645,3.82897,3.8324,3380000.0
2007-06-07 22:13:00,3.8349,3.84035,3.8297,3.8297,3760000.0
2007-06-07 22:14:00,3.83072,3.8417,3.83072,3.84059,4910000.0
2007-06-07 22:15:00,3.8391,3.8417,3.83012,3.83465,5640000.0
2007-06-07 22:16:00,3.83318,3.83772,3.82713,3.83669,4140000.0
2007-06-07 22:17:00,3.83144,3.83581,3.82701,3.83581,3770000.0
2007-06-07 22:18:00,3.83461,3.84119,3.83354,3.83354,5640000.0
2007-06-07 22:19:00,3.83654,3.83859,3.83119,3.83661,3770000.0
2007-06-07 22:20:00,3.83744,3.83817,3.82869,3.83271,6030000.0
2007-06-07 22:21:00,3.83443,3.83846,3.82947,3.83815,4880000.0
2007-06-07 22:22:00,3.83732,3.83871,3.82987,3.8378,5280000.0
2007-06-07 22:23:00,3.82779,3.83836,3.82779,3.82832,4140000.0
2007-06-07 22:24:00,3.83842,3.83934,3.82895,3.83186,4520000.0
2007-06-07 22:25:00,3.83354,3.84025,3.83079,3.83926,3780000.0
2007-06-07 22:26:00,3.83305,3.83459,3.82751,3.83037,4130000.0
2007-06-07 22:27:00,3.83005,3.83974,3.83005,3.83891,6010000.0
2007-06-07 22:28:00,3.83588,3.83693,3.82642,3.83693,7550000.0
2007-06-07 22:29:00,3.83738,3.84026,3.8348,3.83884,4520000.0
2007-06-07 22:30:00,3.83723,3.83961,3.82808,3.82813,7900000.0
2007-06-07 22:31:00,3.83467,3.84097,3.83217,3.83228,6400000.0
2007-06-07 22:32:00,3.83301,3.84054,3.83267,3.83267,8290000.0
2007-06-07 22:33:00,3.82375,3.83728,3.82375,3.83728,4890000.0
2007-06-07 22:34:00,3.83797,3.83819,3.83093,3.83124,6760000.0
2007-06-07 22:36:00,3.8368,3.8368,3.8275,3.8275,4510000.0
2007-06-07 22:37:00,3.83397,3.83927,3.82911,3.8347,4150000.0
2007-06-07 22:38:00,3.83715,3.83715,3.82157,3.83417,6030000.0
2007-06-07 22:39:00,3.83872,3.83936,3.83043,3.83879,4890000.0
2007-06-07 22:40:00,3.83687,3.83836,3.82901,3.82901,4880000.0
2007-06-07 22:41:00,3.83382,3.83823,3.82862,3.83448,4510000.0
2007-06-07 22:42:00,3.83416,3.83632,3.83236,3.83417,3010000.0
2007-06-07 22:43:00,3.82747,3.83355,3.8232,3.83147,5260000.0
2007-06-07 22:44:00,3.83776,3.83776,3.82784,3.83267,6020000.0
2007-06-07 22:45:00,3.83338,3.84025,3.83024,3.83172,5260000.0
2007-06-07 22:46:00,3.83426,3.83601,3.83136,3.83601,4150000.0
2007-06-07 22:47:00,3.83212,3.83682,3.82787,3.82787,3760000.0
2007-06-07 22:48:00,3.82896,3.8367,3.82681,3.8367,5260000.0
2007-06-07 22:50:00,3.83749,3.83749,3.83213,3.83357,5260000.0
2007-06-07 22:51:00,3.8374,3.8374,3.82442,3.83031,12020000.0
2007-06-07 22:52:00,3.83821,3.83821,3.82292,3.83309,5260000.0
2007-06-07 22:53:00,3.83272,3.8364,3.83,3.83022,5630000.0
2007-06-07 22:54:00,3.83508,3.83769,3.82819,3.83739,6390000.0
2007-06-07 22:55:00,3.83712,3.83712,3.82633,3.83168,5260000.0
2007-06-07 22:57:00,3.83159,3.83645,3.83034,3.83645,5630000.0
2007-06-07 22:58:00,3.82827,3.83617,3.82703,3.83617,4900000.0
2007-06-07 22:59:00,3.83325,3.8355,3.82512,3.83401,5260000.0
2007-06-07 23:00:00,3.83253,3.83958,3.82982,3.83528,7890000.0
2007-06-07 23:01:00,3.83738,3.83863,3.82833,3.82833,4500000.0
2007-06-07 23:02:00,3.83191,3.83844,3.83191,3.83438,4890000.0
2007-06-07 23:03:00,3.83448,3.83624,3.82669,3.82796,6380000.0
2007-06-07 23:04:00,3.83513,3.84031,3.82858,3.83619,8650000.0
2007-06-07 23:05:00,3.83516,3.83813,3.83085,3.83201,4880000.0
2007-06-07 23:07:00,3.83596,3.83726,3.83077,3.83129,4910000.0
2007-06-07 23:08:00,3.83342,3.83352,3.82364,3.83352,4510000.0
2007-06-07 23:09:00,3.83112,3.83647,3.82702,3.83098,12020000.0
2007-06-07 23:10:00,3.83593,3.83599,3.82678,3.83599,4880000.0
2007-06-07 23:11:00,3.83626,3.83626,3.82586,3.83484,6010000.0
2007-06-07 23:12:00,3.83634,3.83634,3.83111,3.83528,5640000.0
2007-06-07 23:13:00,3.83245,3.83245,3.82562,3.82562,1880000.0
2007-06-07 23:14:00,3.83536,3.8368,3.82724,3.83074,4520000.0
2007-06-07 23:15:00,3.84022,3.84027,3.83348,3.83576,5660000.0
2007-06-07 23:16:00,3.82901,3.83543,3.82514,3.83072,5650000.0
2007-06-07 23:17:00,3.83609,3.83609,3.82629,3.83249,3000000.0
2007-06-07 23:18:00,3.82808,3.83344,3.82075,3.82075,7920000.0
2007-06-07 23:19:00,3.83134,3.83642,3.82702,3.83134,4140000.0
2007-06-07 23:20:00,3.83689,3.83689,3.82599,3.83113,10890000.0
2007-06-07 23:21:00,3.83175,3.83861,3.83175,3.83767,6010000.0
2007-06-07 23:22:00,3.83106,3.83108,3.83106,3.83108,1130000.0
2007-06-07 23:23:00,3.82197,3.83507,3.82197,3.83507,7510000.0
2007-06-07 23:24:00,3.83068,3.83464,3.83027,3.83071,4130000.0
2007-06-07 23:25:00,3.831,3.83608,3.82961,3.83608,7150000.0
2007-06-07 23:26:00,3.83492,3.83648,3.82978,3.83648,4140000.0
2007-06-07 23:27:00,3.83201,3.83201,3.82633,3.82633,3750000.0
2007-06-07 23:28:00,3.82106,3.82481,3.82044,3.82479,3390000.0
2007-06-07 23:29:00,3.83226,3.83865,3.8284,3.8327,9400000.0
2007-06-07 23:30:00,3.83161,3.84092,3.83123,3.8336,5260000.0
2007-06-07 23:31:00,3.82468,3.83272,3.82223,3.83087,4510000.0
2007-06-07 23:32:00,3.83573,3.83723,3.83189,3.83205,5630000.0
2007-06-07 23:33:00,3.83385,3.83483,3.82496,3.83483,4510000.0
2007-06-07 23:34:00,3.83201,3.83963,3.82866,3.83248,4140000.0
2007-06-07 23:35:00,3.83131,3.83389,3.83131,3.83389,1500000.0
2007-06-07 23:36:00,3.83172,3.83703,3.83145,3.83162,6380000.0
2007-06-07 23:37:00,3.8356,3.83624,3.82653,3.83345,5260000.0
2007-06-07 23:38:00,3.83518,3.83518,3.81753,3.82196,9780000.0
2007-06-07 23:39:00,3.82605,3.83644,3.82605,3.83644,3750000.0
2007-06-07 23:40:00,3.83586,3.83586,3.82965,3.83501,3390000.0
2007-06-07 23:41:00,3.83542,3.83675,3.83034,3.83639,5260000.0
2007-06-07 23:42:00,3.83516,3.83542,3.82659,3.83542,6760000.0
2007-06-07 23:43:00,3.82877,3.83651,3.82877,3.83651,4510000.0
2007-06-07 23:44:00,3.83476,3.83476,3.82339,3.82407,5630000.0
2007-06-07 23:45:00,3.83696,3.84004,3.82833,3.83527,5260000.0
2007-06-07 23:46:00,3.82378,3.82378,3.82318,3.82318,760000.0
2007-06-07 23:47:00,3.83676,3.84085,3.8296,3.83112,6010000.0
2007-06-07 23:48:00,3.83117,3.83671,3.82727,3.83631,7140000.0
2007-06-07 23:49:00,3.8196,3.83093,3.8196,3.8295,6390000.0
2007-06-07 23:50:00,3.83122,3.83144,3.83122,3.83144,1500000.0
2007-06-07 23:53:00,3.83248,3.83798,3.82946,3.83758,7890000.0
2007-06-07 23:54:00,3.82878,3.83332,3.81769,3.83332,5260000.0
2007-06-07 23:55:00,3.83611,3.83675,3.83148,3.83675,4510000.0
2007-06-07 23:56:00,3.82869,3.83533,3.82869,3.83533,2630000.0
2007-06-07 23:57:00,3.83355,3.8378,3.82789,3.83585,5630000.0
2007-06-07 23:58:00,3.8317,3.83405,3.82594,3.83081,5630000.0
2007-06-07 23:59:00,3.82196,3.83519,3.82153,3.83519,3380000.0
2007-06-08 00:00:00,3.83242,3.83445,3.82902,3.82902,3390000.0
2007-06-08 00:01:00,3.8325,3.83572,3.82636,3.83467,4890000.0
2007-06-08 00:02:00,3.83835,3.84473,3.82883,3.83929,7900000.0
2007-06-08 00:03:00,3.83341,3.83341,3.83089,3.83089,1130000.0
2007-06-08 00:04:00,3.83527,3.83728,3.82512,3.82857,4890000.0
2007-06-08 00:05:00,3.83941,3.83941,3.83397,3.83608,3010000.0
2007-06-08 00:06:00,3.8353,3.83746,3.82773,3.83416,5640000.0
2007-06-08 00:07:00,3.8366,3.84121,3.83193,3.83724,4890000.0
2007-06-08 00:08:00,3.83951,3.83962,3.83405,3.83831,4150000.0
2007-06-08 00:09:00,3.83428,3.83683,3.8285,3.83054,4140000.0
2007-06-08 00:11:00,3.83508,3.83777,3.82877,3.83007,5280000.0
2007-06-08 00:12:00,3.83962,3.83962,3.83273,3.83778,4150000.0
2007-06-08 00:14:00,3.83687,3.83687,3.82635,3.82902,3750000.0
2007-06-08 00:15:00,3.83517,3.84252,3.83278,3.84144,6390000.0
2007-06-08 00:16:00,3.83436,3.83902,3.83258,3.83387,6380000.0
2007-06-08 00:17:00,3.83965,3.84088,3.83131,3.8391,3760000.0
2007-06-08 00:18:00,3.83569,3.83957,3.82985,3.8345,9010000.0
2007-06-08 00:19:00,3.83547,3.83803,3.82616,3.83803,5260000.0
2007-06-08 00:20:00,3.82807,3.83781,3.82652,3.83781,4880000.0
2007-06-08 00:22:00,3.83391,3.84021,3.83003,3.83003,4500000.0
2007-06-08 00:24:00,3.82198,3.82598,3.81612,3.82486,3390000.0
2007-06-08 00:25:00,3.82966,3.84367,3.82966,3.83832,10160000.0
2007-06-08 00:26:00,3.83273,3.839,3.82883,3.83416,4510000.0
2007-06-08 00:27:00,3.83342,3.83721,3.82987,3.83721,5630000.0
2007-06-08 00:28:00,3.83057,3.83714,3.82975,3.83657,3020000.0
2007-06-08 00:29:00,3.83627,3.83977,3.82545,3.83923,7160000.0
2007-06-08 00:30:00,3.84442,3.84442,3.83783,3.84076,5260000.0
2007-06-08 00:31:00,3.84214,3.84363,3.83365,3.83503,5260000.0
2007-06-08 00:32:00,3.84144,3.84144,3.83032,3.83548,9410000.0
2007-06-08 00:33:00,3.83876,3.83876,3.83051,3.83051,5260000.0
2007-06-08 00:34:00,3.83968,3.83968,3.8303,3.8303,4890000.0
2007-06-08 00:35:00,3.83308,3.84046,3.83308,3.83779,3380000.0
2007-06-08 00:36:00,3.84107,3.84107,3.83358,3.83928,5640000.0
2007-06-08 00:37:00,3.83259,3.83978,3.83259,3.83764,5640000.0
2007-06-08 00:38:00,3.835,3.84262,3.83328,3.83724,3030000.0
2007-06-08 00:39:00,3.83357,3.83568,3.83181,3.83228,3010000.0
2007-06-08 00:40:00,3.83745,3.84138,3.83354,3.83837,6390000.0
2007-06-08 00:41:00,3.83434,3.83729,3.82742,3.83729,5630000.0
2007-06-08 00:42:00,3.83419,3.83851,3.83291,3.83851,2630000.0
2007-06-08 00:44:00,3.83698,3.83698,3.82667,3.82746,6380000.0
2007-06-08 00:45:00,3.83658,3.84048,3.83329,3.83329,1880000.0
2007-06-08 00:46:00,3.83848,3.83952,3.83409,3.83635,2270000.0
2007-06-08 00:47:00,3.83494,3.83921,3.82999,3.83916,4140000.0
2007-06-08 00:50:00,3.82409,3.82893,3.81912,3.81912,5650000.0
2007-06-08 00:51:00,3.83036,3.83753,3.82786,3.82786,6760000.0
2007-06-08 00:54:00,3.83846,3.83846,3.8283,3.83399,6390000.0
2007-06-08 00:55:00,3.83826,3.83826,3.83826,3.83826,750000.0
2007-06-08 00:57:00,3.83777,3.83993,3.83215,3.83577,8630000.0
2007-06-08 00:59:00,3.83332,3.83867,3.83318,3.83318,11260000.0
2007-06-08 01:00:00,3.835,3.83974,3.83243,3.8372,6390000.0
2007-06-08 01:01:00,3.83359,3.84027,3.83265,3.83297,10150000.0
2007-06-08 01:02:00,3.83235,3.83764,3.83173,3.83756,5260000.0
2007-06-08 01:03:00,3.83742,3.83817,3.83377,3.83817,4150000.0
2007-06-08 01:04:00,3.83446,3.83879,3.82949,3.8336,4890000.0
2007-06-08 01:05:00,3.83221,3.83486,3.82071,3.82761,6770000.0
2007-06-08 01:06:00,3.83797,3.83884,3.82895,3.83696,12790000.0
2007-06-08 01:07:00,3.83778,3.83785,3.83217,3.83357,4510000.0
2007-06-08 01:10:00,3.83076,3.83836,3.8284,3.83715,6000000.0
2007-06-08 01:11:00,3.83752,3.83923,3.82939,3.83446,4880000.0
2007-06-08 01:12:00,3.83876,3.83888,3.82952,3.83628,6000000.0
2007-06-08 01:14:00,3.83931,3.83931,3.83441,3.83802,5260000.0
2007-06-08 01:15:00,3.83121,3.837,3.82983,3.83176,7140000.0
2007-06-08 01:16:00,3.83864,3.83873,3.82913,3.83862,5270000.0
2007-06-08 01:17:00,3.83849,3.83927,3.83371,3.83371,7510000.0
2007-06-08 01:18:00,3.83592,3.84028,3.8343,3.83793,6770000.0
2007-06-08 01:19:00,3.83318,3.83823,3.83284,3.83315,3750000.0
2007-06-08 01:20:00,3.83102,3.83512,3.82936,3.83512,3380000.0
2007-06-08 01:21:00,3.83794,3.83794,3.83186,3.83761,4150000.0
2007-06-08 01:22:00,3.83869,3.83895,3.8295,3.83895,5260000.0
2007-06-08 01:23:00,3.83867,3.83979,3.82973,3.83889,9760000.0
2007-06-08 01:24:00,3.8351,3.84099,3.8351,3.8396,4510000.0
2007-06-08 01:25:00,3.83861,3.83861,3.82764,3.83677,5630000.0
2007-06-08 01:26:00,3.83382,3.83857,3.83198,3.8325,14280000.0
2007-06-08 01:27:00,3.8327,3.8383,3.8327,3.83489,3380000.0
2007-06-08 01:28:00,3.83897,3.83897,3.83372,3.83372,1130000.0
2007-06-08 01:30:00,3.83391,3.84023,3.82768,3.8297,4890000.0
2007-06-08 01:31:00,3.83852,3.83852,3.83238,3.83427,4510000.0
2007-06-08 01:32:00,3.82962,3.83917,3.82962,3.82962,4890000.0
2007-06-08 01:33:00,3.83444,3.84029,3.83444,3.83781,4500000.0
2007-06-08 01:34:00,3.83204,3.83772,3.83204,3.83243,3380000.0
2007-06-08 01:36:00,3.83252,3.83801,3.82755,3.83801,3760000.0
2007-06-08 01:37:00,3.83794,3.83845,3.83235,3.83235,4520000.0
2007-06-08 01:38:00,3.83873,3.83955,3.83378,3.83815,4520000.0
2007-06-08 01:40:00,3.8331,3.83491,3.8212,3.83033,4520000.0
2007-06-08 01:41:00,3.8336,3.84067,3.8336,3.84067,3750000.0
2007-06-08 01:42:00,3.82852,3.83822,3.82852,3.82881,2270000.0
2007-06-08 01:43:00,3.83332,3.83763,3.82777,3.83696,5630000.0
2007-06-08 01:44:00,3.83921,3.83921,3.83269,3.83912,3770000.0
2007-06-08 01:45:00,3.83892,3.83922,3.82689,3.83863,13150000.0
2007-06-08 01:46:00,3.8345,3.84048,3.83427,3.83427,5260000.0
2007-06-08 01:50:00,3.83894,3.83894,3.82677,3.82677,2640000.0
2007-06-08 01:51:00,3.83245,3.83805,3.83245,3.83805,4890000.0
2007-06-08 01:52:00,3.83921,3.83953,3.83413,3.83512,3010000.0
2007-06-08 01:53:00,3.83483,3.83871,3.83375,3.83395,6020000.0
2007-06-08 01:54:00,3.83354,3.8401,3.83315,3.8336,5260000.0
2007-06-08 01:55:00,3.83742,3.83742,3.82412,3.82673,4140000.0
2007-06-08 01:58:00,3.83594,3.84229,3.83417,3.83484,10510000.0
2007-06-08 02:00:00,3.83363,3.84267,3.83363,3.84267,3380000.0
2007-06-08 02:01:00,3.83252,3.83795,3.8275,3.83437,11310000.0
2007-06-08 02:02:00,3.84007,3.8408,3.83138,3.83889,7890000.0
2007-06-08 02:03:00,3.83689,3.83853,3.82869,3.83715,10910000.0
2007-06-08 02:04:00,3.82942,3.83903,3.82923,3.83627,7160000.0
2007-06-08 02:05:00,3.83393,3.83816,3.8259,3.83816,4920000.0
2007-06-08 02:06:00,3.82092,3.83853,3.82092,3.8349,5660000.0
2007-06-08 02:09:00,3.83813,3.83813,3.82819,3.83503,6010000.0
2007-06-08 02:10:00,3.83803,3.83803,3.82792,3.83799,5260000.0
2007-06-08 02:11:00,3.82786,3.82883,3.82322,3.82519,5640000.0
2007-06-08 02:15:00,3.83931,3.84073,3.83931,3.84047,3010000.0
2007-06-08 02:16:00,3.83336,3.83671,3.82857,3.83671,4880000.0
2007-06-08 02:17:00,3.83376,3.83761,3.83376,3.83761,1500000.0
2007-06-08 02:18:00,3.83346,3.83801,3.82884,3.82921,3010000.0
2007-06-08 02:19:00,3.83848,3.83848,3.83004,3.83284,3010000.0
2007-06-08 02:20:00,3.8374,3.8389,3.83321,3.83498,3010000.0
2007-06-08 02:21:00,3.83699,3.83699,3.82816,3.83648,5630000.0
2007-06-08 02:22:00,3.83717,3.83839,3.82782,3.83311,6010000.0
2007-06-08 02:23:00,3.83385,3.84008,3.82965,3.83792,7500000.0
2007-06-08 02:24:00,3.83455,3.83999,3.83455,3.83804,5260000.0
2007-06-08 02:25:00,3.83232,3.84186,3.8315,3.83408,4520000.0
2007-06-08 02:26:00,3.83886,3.83886,3.82704,3.83382,4540000.0
2007-06-08 02:27:00,3.83364,3.84081,3.83364,3.83838,2640000.0
2007-06-08 02:28:00,3.83581,3.83684,3.82592,3.82836,4880000.0
2007-06-08 02:29:00,3.83312,3.83759,3.82785,3.82886,7530000.0
2007-06-08 02:30:00,3.84252,3.84252,3.83312,3.83312,1130000.0
2007-06-08 02:31:00,3.8266,3.83524,3.82492,3.83444,4880000.0
2007-06-08 02:32:00,3.82931,3.84191,3.82919,3.84092,5260000.0
2007-06-08 02:33:00,3.8334,3.83718,3.82769,3.8338,4140000.0
2007-06-08 02:34:00,3.83848,3.83891,3.83191,3.83808,5630000.0
2007-06-08 02:35:00,3.83044,3.84054,3.83044,3.83398,4510000.0
2007-06-08 02:36:00,3.83513,3.83941,3.82497,3.82497,3390000.0
2007-06-08 02:40:00,3.83353,3.8386,3.8319,3.8319,5260000.0
2007-06-08 02:41:00,3.82698,3.82698,3.81622,3.82122,14270000.0
2007-06-08 02:43:00,3.82956,3.83917,3.82956,3.83357,5630000.0
2007-06-08 02:44:00,3.83495,3.83909,3.8306,3.83693,4520000.0
2007-06-08 02:45:00,3.83825,3.84085,3.83186,3.83186,4140000.0
2007-06-08 02:46:00,3.83179,3.83681,3.82732,3.82778,7140000.0
2007-06-08 02:47:00,3.83366,3.83942,3.82953,3.8376,6030000.0
2007-06-08 02:48:00,3.83237,3.83237,3.82964,3.82964,1890000.0
2007-06-08 02:49:00,3.83369,3.83878,3.83161,3.83876,5640000.0
2007-06-08 02:50:00,3.8281,3.83866,3.8281,3.83415,4890000.0
2007-06-08 02:51:00,3.83582,3.83582,3.82455,3.83067,3380000.0
2007-06-08 02:53:00,3.83274,3.8416,3.83024,3.83024,5660000.0
2007-06-08 02:54:00,3.83901,3.83906,3.83136,3.83504,6400000.0
2007-06-08 02:55:00,3.83889,3.8394,3.83404,3.83404,4500000.0
2007-06-08 02:56:00,3.83588,3.83693,3.82274,3.83693,4140000.0
2007-06-08 02:57:00,3.83361,3.83937,3.83361,3.83418,6380000.0
2007-06-08 02:58:00,3.8326,3.83846,3.83039,3.838,3750000.0
2007-06-08 02:59:00,3.82811,3.83596,3.82591,3.83237,10530000.0
2007-06-08 03:00:00,3.83774,3.83774,3.83753,3.83753,1500000.0
2007-06-08 03:01:00,3.82701,3.82701,3.82701,3.82701,750000.0
2007-06-08 03:02:00,3.83898,3.83898,3.83325,3.83854,4140000.0
2007-06-08 03:03:00,3.8377,3.8395,3.83411,3.83947,2650000.0
2007-06-08 03:04:00,3.82988,3.83381,3.82988,3.83381,1130000.0
2007-06-08 03:05:00,3.83569,3.84235,3.8314,3.84031,5650000.0
2007-06-08 03:06:00,3.82492,3.82492,3.82492,3.82492,750000.0
2007-06-08 03:07:00,3.83836,3.83836,3.83781,3.83781,1130000.0
2007-06-08 03:09:00,3.83411,3.83816,3.83267,3.83816,6010000.0
2007-06-08 03:10:00,3.83454,3.84221,3.83425,3.83425,11660000.0
2007-06-08 03:11:00,3.83934,3.83934,3.83341,3.83438,3380000.0
2007-06-08 03:12:00,3.81912,3.82852,3.81822,3.82852,3010000.0
2007-06-08 03:15:00,3.84178,3.84312,3.83372,3.83372,9020000.0
2007-06-08 03:17:00,3.82131,3.83748,3.82131,3.83748,12760000.0
2007-06-08 03:21:00,3.83762,3.83762,3.834,3.834,3400000.0
2007-06-08 03:22:00,3.82808,3.82898,3.82406,3.82787,4140000.0
2007-06-08 03:23:00,3.83838,3.84025,3.83302,3.83302,4140000.0
2007-06-08 03:24:00,3.83834,3.83891,3.83215,3.83825,6760000.0
2007-06-08 03:25:00,3.83467,3.83492,3.83029,3.83492,5260000.0
2007-06-08 03:26:00,3.83444,3.83915,3.8297,3.83854,4510000.0
2007-06-08 03:27:00,3.82122,3.82587,3.81712,3.82587,4140000.0
2007-06-08 03:29:00,3.83313,3.8386,3.82823,3.82927,4160000.0
2007-06-08 03:30:00,3.83774,3.83774,3.83774,3.83774,1130000.0
2007-06-08 03:32:00,3.81712,3.82518,3.81712,3.81742,3380000.0
2007-06-08 03:33:00,3.83315,3.83751,3.82801,3.8367,5250000.0
2007-06-08 03:34:00,3.83079,3.84166,3.83079,3.83928,4130000.0
2007-06-08 03:35:00,3.83835,3.83931,3.82987,3.8353,6020000.0
2007-06-08 03:36:00,3.82952,3.83749,3.82952,3.83749,4130000.0
2007-06-08 03:37:00,3.83754,3.83815,3.829,3.83598,5260000.0
2007-06-08 03:39:00,3.84001,3.84001,3.83065,3.83849,3750000.0
2007-06-08 03:40:00,3.83498,3.83947,3.8343,3.83831,6750000.0
2007-06-08 03:41:00,3.83532,3.8411,3.83143,3.83898,8630000.0
2007-06-08 03:42:00,3.82209,3.82388,3.82209,3.82388,1500000.0
2007-06-08 03:44:00,3.83797,3.83928,3.82947,3.83354,9050000.0
2007-06-08 03:45:00,3.84035,3.84035,3.83331,3.83569,5270000.0
2007-06-08 03:47:00,3.83825,3.84017,3.82301,3.82598,12420000.0
2007-06-08 03:49:00,3.83848,3.83848,3.82952,3.83357,2270000.0
2007-06-08 03:50:00,3.83474,3.83877,3.83386,3.83877,3010000.0
2007-06-08 03:51:00,3.83795,3.83795,3.83222,3.83392,4900000.0
2007-06-08 03:52:00,3.825,3.83763,3.825,3.83763,3750000.0
2007-06-08 03:56:00,3.83387,3.83806,3.83323,3.83357,9030000.0
2007-06-08 03:57:00,3.82406,3.82848,3.82406,3.82786,2250000.0
2007-06-08 03:58:00,3.83377,3.83457,3.83377,3.83457,1500000.0
2007-06-08 04:00:00,3.84292,3.84292,3.84292,3.84292,380000.0
2007-06-08 04:01:00,3.83904,3.83904,3.83245,3.83245,4140000.0
2007-06-08 04:02:00,3.8316,3.83752,3.82404,3.82654,10890000.0
2007-06-08 04:03:00,3.8342,3.8381,3.8322,3.83706,3750000.0
2007-06-08 04:04:00,3.83294,3.83887,3.8298,3.8298,2250000.0
2007-06-08 04:06:00,3.83526,3.83799,3.83242,3.83713,3010000.0
2007-06-08 04:07:00,3.83628,3.83628,3.82572,3.83613,9010000.0
2007-06-08 04:08:00,3.83356,3.83939,3.83356,3.83657,3750000.0
2007-06-08 04:09:00,3.8365,3.83692,3.83332,3.83342,4130000.0
2007-06-08 04:10:00,3.83882,3.83938,3.82978,3.83409,4150000.0
2007-06-08 04:11:00,3.83716,3.83716,3.82816,3.82816,7530000.0
2007-06-08 04:12:00,3.83649,3.83649,3.82712,3.82822,6760000.0
2007-06-08 04:14:00,3.83767,3.83934,3.83228,3.83505,3750000.0
2007-06-08 04:15:00,3.83411,3.84078,3.8339,3.83893,7160000.0
2007-06-08 04:16:00,3.83729,3.83766,3.82879,3.83766,4880000.0
2007-06-08 04:17:00,3.83781,3.83781,3.82439,3.82773,4520000.0
2007-06-08 04:18:00,3.83865,3.839,3.83807,3.83889,3020000.0
2007-06-08 04:19:00,3.82853,3.83762,3.82821,3.83389,3390000.0
2007-06-08 04:20:00,3.83889,3.83892,3.83363,3.83384,7900000.0
2007-06-08 04:21:00,3.82934,3.83917,3.82849,3.83881,7160000.0
2007-06-08 04:22:00,3.83347,3.83736,3.82699,3.82838,4130000.0
2007-06-08 04:23:00,3.82972,3.83971,3.82972,3.83781,8290000.0
2007-06-08 04:25:00,3.83253,3.83726,3.8304,3.83292,4890000.0
2007-06-08 04:26:00,3.83264,3.83915,3.82952,3.83898,5640000.0
2007-06-08 04:28:00,3.82801,3.82801,3.81628,3.82687,5650000.0
2007-06-08 04:29:00,3.83402,3.83743,3.83311,3.83362,4890000.0
2007-06-08 04:30:00,3.84186,3.84332,3.83392,3.84068,11660000.0
2007-06-08 04:31:00,3.83192,3.83821,3.83164,3.83315,3030000.0
2007-06-08 04:32:00,3.83524,3.8412,3.83103,3.83824,6770000.0
2007-06-08 04:33:00,3.83004,3.83617,3.82425,3.83192,10160000.0
2007-06-08 04:34:00,3.83168,3.83807,3.83168,3.83807,3020000.0
2007-06-08 04:35:00,3.8328,3.83815,3.83086,3.83746,4150000.0
2007-06-08 04:36:00,3.83279,3.83964,3.83259,3.83385,4130000.0
2007-06-08 04:37:00,3.82989,3.83867,3.82989,3.83474,1880000.0
2007-06-08 04:38:00,3.82345,3.83698,3.81955,3.83698,6770000.0
2007-06-08 04:40:00,3.83996,3.84078,3.82957,3.83416,11680000.0
2007-06-08 04:43:00,3.82318,3.82709,3.82318,3.82706,4510000.0
2007-06-08 04:44:00,3.83472,3.83878,3.83302,3.83878,4520000.0
2007-06-08 04:45:00,3.84408,3.84408,3.83332,3.83832,9400000.0
2007-06-08 04:48:00,3.82756,3.83534,3.8225,3.8317,5640000.0
2007-06-08 04:49:00,3.83908,3.83977,3.83598,3.83977,6000000.0
2007-06-08 04:52:00,3.83896,3.83896,3.82751,3.83315,10940000.0
2007-06-08 04:58:00,3.82798,3.82798,3.81722,3.82222,9090000.0
2007-06-08 05:00:00,3.83385,3.84122,3.83165,3.83756,9770000.0
2007-06-08 05:01:00,3.83495,3.83814,3.83361,3.83404,3380000.0
2007-06-08 05:02:00,3.83736,3.83917,3.82956,3.82956,11290000.0
2007-06-08 05:03:00,3.83493,3.83673,3.83027,3.83673,5650000.0
2007-06-08 05:04:00,3.83736,3.83736,3.83364,3.83364,1500000.0
2007-06-08 05:05:00,3.835,3.83875,3.83398,3.83398,1880000.0
2007-06-08 05:07:00,3.82881,3.82963,3.82881,3.82963,1130000.0
2007-06-08 05:08:00,3.8372,3.8372,3.82023,3.82434,10940000.0
2007-06-08 05:09:00,3.83777,3.83926,3.8293,3.83876,6780000.0
2007-06-08 05:11:00,3.83444,3.839,3.83382,3.83382,4510000.0
2007-06-08 05:12:00,3.83233,3.83766,3.83233,3.83766,4880000.0
2007-06-08 05:14:00,3.82609,3.82752,3.81722,3.82619,4890000.0
2007-06-08 05:15:00,3.83282,3.84312,3.83282,3.83282,3010000.0
2007-06-08 05:18:00,3.83905,3.83905,3.82976,3.83805,4130000.0
2007-06-08 05:19:00,3.82244,3.82698,3.81948,3.82602,3770000.0
2007-06-08 05:20:00,3.83912,3.83912,3.83207,3.83898,4880000.0
2007-06-08 05:23:00,3.83766,3.83925,3.82961,3.83731,4150000.0
2007-06-08 05:24:00,3.83558,3.83558,3.82417,3.82417,2260000.0
2007-06-08 05:28:00,3.83557,3.83921,3.83015,3.83473,3380000.0
2007-06-08 05:29:00,3.83388,3.83388,3.8207,3.8207,5640000.0
2007-06-08 05:30:00,3.83785,3.84158,3.83606,3.83606,4890000.0
2007-06-08 05:32:00,3.83056,3.84011,3.83056,3.84011,3380000.0
2007-06-08 05:33:00,3.83869,3.83869,3.82615,3.83249,11680000.0
2007-06-08 05:34:00,3.83777,3.83907,3.8293,3.83874,7150000.0
2007-06-08 05:35:00,3.83738,3.83855,3.82922,3.83725,11650000.0
2007-06-08 05:36:00,3.8307,3.84251,3.8307,3.83755,7530000.0
2007-06-08 05:38:00,3.83561,3.83763,3.83523,3.83763,1880000.0
2007-06-08 05:39:00,3.83511,3.84015,3.83511,3.84015,3400000.0
2007-06-08 05:40:00,3.82681,3.82783,3.82344,3.82344,3030000.0
2007-06-08 05:44:00,3.83551,3.83551,3.83214,3.83233,2640000.0
2007-06-08 05:45:00,3.83108,3.83882,3.81684,3.83882,6760000.0
2007-06-08 05:46:00,3.83815,3.83917,3.82996,3.83917,4890000.0
2007-06-08 05:47:00,3.8361,3.84015,3.83483,3.83847,3760000.0
2007-06-08 05:50:00,3.82898,3.82898,3.81822,3.82322,12050000.0
2007-06-08 05:52:00,3.8342,3.83508,3.82836,3.83477,4500000.0
2007-06-08 05:53:00,3.83885,3.83892,3.83218,3.83218,3750000.0
2007-06-08 05:54:00,3.83581,3.83866,3.82866,3.83866,4130000.0
2007-06-08 05:55:00,3.83311,3.83557,3.82345,3.82522,5630000.0
2007-06-08 05:56:00,3.83922,3.83922,3.82963,3.83401,6020000.0
2007-06-08 05:58:00,3.83512,3.83914,3.82669,3.82871,6390000.0
2007-06-08 05:59:00,3.82966,3.84044,3.82966,3.83425,4520000.0
2007-06-08 06:00:00,3.83026,3.83922,3.82437,3.83922,2630000.0
2007-06-08 06:01:00,3.83874,3.83874,3.83539,3.83856,2630000.0
2007-06-08 06:03:00,3.83933,3.83933,3.83502,3.83502,1500000.0
2007-06-08 06:04:00,3.84008,3.84212,3.82976,3.83427,12420000.0
2007-06-08 06:07:00,3.83869,3.83869,3.82672,3.83259,10940000.0
2007-06-08 06:09:00,3.83814,3.83831,3.8325,3.83831,3020000.0
2007-06-08 06:13:00,3.83866,3.83866,3.82641,3.83258,11680000.0
2007-06-08 06:15:00,3.83352,3.84292,3.83352,3.84292,4160000.0
2007-06-08 06:18:00,3.83768,3.83887,3.83768,3.83887,1500000.0
2007-06-08 06:19:00,3.83265,3.83816,3.82842,3.83463,7140000.0
2007-06-08 06:20:00,3.83845,3.84221,3.83113,3.83113,4880000.0
2007-06-08 06:21:00,3.83765,3.83903,3.82961,3.83773,4510000.0
2007-06-08 06:26:00,3.83419,3.84264,3.82968,3.82968,8650000.0
2007-06-08 06:27:00,3.83691,3.83691,3.82762,3.82762,6010000.0
2007-06-08 06:28:00,3.83319,3.83688,3.82833,3.83403,4140000.0
2007-06-08 06:29:00,3.82998,3.84093,3.82902,3.82902,9050000.0
2007-06-08 06:30:00,3.83625,3.83923,3.82819,3.83923,4150000.0
2007-06-08 06:31:00,3.83816,3.83816,3.82701,3.83745,3770000.0
2007-06-08 06:33:00,3.83942,3.841,3.83059,3.83433,6020000.0
2007-06-08 06:35:00,3.83693,3.83693,3.81795,3.82219,9410000.0
2007-06-08 06:38:00,3.83397,3.83948,3.83397,3.83919,9040000.0
2007-06-08 06:39:00,3.83563,3.83927,3.83397,3.83585,4510000.0
2007-06-08 06:40:00,3.83275,3.837,3.82245,3.82659,3010000.0
2007-06-08 06:41:00,3.83246,3.83726,3.83203,3.83555,2270000.0
2007-06-08 06:45:00,3.84102,3.84308,3.83562,3.83754,10890000.0
2007-06-08 06:46:00,3.8252,3.8252,3.8252,3.8252,750000.0
2007-06-08 06:48:00,3.83792,3.83792,3.82482,3.83204,13530000.0
2007-06-08 06:57:00,3.83481,3.84201,3.83481,3.84001,7520000.0
2007-06-08 06:58:00,3.83316,3.83722,3.83008,3.83687,5270000.0
2007-06-08 07:00:00,3.83835,3.84307,3.83522,3.84009,6400000.0
2007-06-08 07:01:00,3.83058,3.8381,3.82723,3.8344,4150000.0
2007-06-08 07:02:00,3.83915,3.83944,3.83114,3.83453,6770000.0
2007-06-08 07:03:00,3.83418,3.83848,3.82839,3.83842,5640000.0
2007-06-08 07:06:00,3.83046,3.83802,3.83046,3.83802,3380000.0
2007-06-08 07:07:00,3.83838,3.83838,3.83373,3.8383,5640000.0
2007-06-08 07:08:00,3.83906,3.83906,3.83245,3.837,10510000.0
2007-06-08 07:09:00,3.83893,3.83894,3.83417,3.83739,3010000.0
2007-06-08 07:12:00,3.83778,3.83889,3.82975,3.83767,6380000.0
2007-06-08 07:13:00,3.83906,3.83907,3.82935,3.83664,6390000.0
2007-06-08 07:14:00,3.83317,3.83813,3.83317,3.83609,3010000.0
2007-06-08 07:15:00,3.83802,3.84039,3.83445,3.83924,4880000.0
2007-06-08 07:16:00,3.83569,3.83569,3.82573,3.83477,6010000.0
2007-06-08 07:19:00,3.83758,3.83758,3.82682,3.83182,12050000.0
2007-06-08 07:21:00,3.82895,3.83217,3.82895,3.82958,3750000.0
2007-06-08 07:23:00,3.83314,3.83749,3.83314,3.83625,4880000.0
2007-06-08 07:24:00,3.83331,3.83772,3.83223,3.8337,4880000.0
2007-06-08 07:25:00,3.83485,3.83845,3.83027,3.83436,5640000.0
2007-06-08 07:26:00,3.82367,3.83645,3.82367,3.83645,5260000.0
2007-06-08 07:27:00,3.83171,3.83763,3.82814,3.83304,5630000.0
2007-06-08 07:28:00,3.83486,3.83974,3.83381,3.83381,5250000.0
2007-06-08 07:29:00,3.83826,3.83866,3.83231,3.83815,7890000.0
2007-06-08 07:30:00,3.83986,3.84131,3.83072,3.83953,10520000.0
2007-06-08 07:31:00,3.83532,3.83758,3.8274,3.83758,5630000.0
2007-06-08 07:32:00,3.83854,3.83876,3.82933,3.838,4880000.0
2007-06-08 07:33:00,3.83178,3.83955,3.83178,3.83791,5630000.0
2007-06-08 07:34:00,3.83985,3.83985,3.83556,3.83556,1880000.0
2007-06-08 07:35:00,3.82941,3.83199,3.82941,3.83199,1500000.0
2007-06-08 07:36:00,3.84007,3.84063,3.82719,3.83088,4500000.0
2007-06-08 07:38:00,3.83325,3.84002,3.83325,3.8379,4150000.0
2007-06-08 07:39:00,3.83837,3.83837,3.8276,3.8357,4910000.0
2007-06-08 07:40:00,3.83322,3.83941,3.82825,3.83914,2270000.0
2007-06-08 07:41:00,3.83326,3.8379,3.83326,3.8379,1520000.0
2007-06-08 07:42:00,3.8365,3.83944,3.82979,3.83373,5640000.0
2007-06-08 07:43:00,3.83887,3.83887,3.82938,3.83867,3390000.0
2007-06-08 07:45:00,3.83828,3.84066,3.8335,3.83787,9390000.0
2007-06-08 07:46:00,3.83912,3.83912,3.82088,3.82088,3380000.0
2007-06-08 07:47:00,3.83085,3.83893,3.82855,3.83893,7520000.0
2007-06-08 07:48:00,3.83841,3.83895,3.82668,3.82668,5260000.0
2007-06-08 07:49:00,3.8342,3.83864,3.8283,3.8283,5260000.0
2007-06-08 07:50:00,3.83575,3.83962,3.83355,3.83747,4880000.0
2007-06-08 07:51:00,3.82625,3.83397,3.82399,3.82554,6380000.0
2007-06-08 07:52:00,3.83739,3.83741,3.83278,3.83278,3760000.0
2007-06-08 07:55:00,3.83594,3.83919,3.82892,3.83575,6380000.0
2007-06-08 07:56:00,3.82933,3.83962,3.82914,3.83334,4130000.0
2007-06-08 07:57:00,3.83059,3.8359,3.82552,3.8359,5250000.0
2007-06-08 07:58:00,3.83354,3.83934,3.82809,3.83634,4510000.0
2007-06-08 07:59:00,3.83579,3.83579,3.82272,3.82508,6770000.0
2007-06-08 08:00:00,3.82585,3.83881,3.82585,3.83881,4880000.0
2007-06-08 08:01:00,3.83479,3.83792,3.82921,3.83451,7130000.0
2007-06-08 08:02:00,3.83238,3.8332,3.82671,3.8332,5260000.0
2007-06-08 08:03:00,3.83657,3.84067,3.83299,3.83731,3770000.0
2007-06-08 08:04:00,3.83656,3.84165,3.82947,3.8383,6390000.0
2007-06-08 08:05:00,3.83431,3.83937,3.83024,3.83414,6010000.0
2007-06-08 08:06:00,3.83837,3.83837,3.8331,3.838,4510000.0
2007-06-08 08:07:00,3.83134,3.83719,3.8296,3.83719,5250000.0
2007-06-08 08:08:00,3.83693,3.83829,3.83646,3.83829,2260000.0
2007-06-08 08:09:00,3.83711,3.83867,3.82963,3.82963,7140000.0
2007-06-08 08:10:00,3.83852,3.83894,3.83344,3.83629,4510000.0
2007-06-08 08:11:00,3.8284,3.84321,3.8284,3.84013,5640000.0
2007-06-08 08:12:00,3.83229,3.84154,3.8287,3.83468,6780000.0
2007-06-08 08:13:00,3.83488,3.84136,3.83287,3.84022,7890000.0
2007-06-08 08:14:00,3.82987,3.84089,3.82886,3.83096,7520000.0
2007-06-08 08:15:00,3.83753,3.84017,3.83433,3.83433,8660000.0
2007-06-08 08:16:00,3.83935,3.84113,3.83608,3.83948,7520000.0
2007-06-08 08:17:00,3.83975,3.83981,3.82738,3.83409,7130000.0
2007-06-08 08:18:00,3.83698,3.8405,3.83591,3.83591,5260000.0
2007-06-08 08:19:00,3.8378,3.84072,3.83064,3.83117,3380000.0
2007-06-08 08:20:00,3.83949,3.84264,3.83387,3.84235,4880000.0
2007-06-08 08:21:00,3.83324,3.8426,3.83324,3.83919,3380000.0
2007-06-08 08:22:00,3.83754,3.83754,3.82443,3.83277,4890000.0
2007-06-08 08:23:00,3.83921,3.84035,3.82986,3.83935,6390000.0
2007-06-08 08:24:00,3.83792,3.83792,3.82679,3.83322,7880000.0
2007-06-08 08:25:00,3.83926,3.84168,3.8306,3.83748,4880000.0
2007-06-08 08:26:00,3.83751,3.8399,3.82825,3.82825,4890000.0
2007-06-08 08:27:00,3.83865,3.83865,3.831,3.83158,4880000.0
2007-06-08 08:28:00,3.83193,3.84126,3.83193,3.83256,5260000.0
2007-06-08 08:29:00,3.83931,3.84044,3.83648,3.83841,4880000.0
2007-06-08 08:30:00,3.8307,3.84077,3.8307,3.83716,4510000.0
2007-06-08 08:31:00,3.84154,3.84198,3.8352,3.83587,5260000.0
2007-06-08 08:32:00,3.83978,3.84126,3.82746,3.82899,4140000.0
2007-06-08 08:33:00,3.83522,3.84051,3.82808,3.83407,6020000.0
2007-06-08 08:34:00,3.8346,3.83933,3.83155,3.83885,4130000.0
2007-06-08 08:35:00,3.83577,3.84085,3.83085,3.83792,6000000.0
2007-06-08 08:36:00,3.83975,3.84404,3.8338,3.83503,5630000.0
2007-06-08 08:37:00,3.83498,3.83963,3.82708,3.83532,7140000.0
2007-06-08 08:38:00,3.8405,3.84084,3.82641,3.83737,7150000.0
2007-06-08 08:39:00,3.83915,3.84024,3.83086,3.83723,4880000.0
2007-06-08 08:40:00,3.83035,3.84105,3.82943,3.83994,4880000.0
2007-06-08 08:41:00,3.82965,3.83842,3.82846,3.83448,7510000.0
2007-06-08 08:42:00,3.83775,3.83953,3.83268,3.83741,7510000.0
2007-06-08 08:43:00,3.83536,3.84204,3.83536,3.83816,4140000.0
2007-06-08 08:44:00,3.83467,3.84068,3.83045,3.83925,9780000.0
2007-06-08 08:45:00,3.82987,3.84257,3.82987,3.83949,5640000.0
2007-06-08 08:46:00,3.8409,3.84258,3.83409,3.84064,5640000.0
2007-06-08 08:47:00,3.83455,3.84187,3.82227,3.84187,6770000.0
2007-06-08 08:48:00,3.8415,3.84321,3.83324,3.83324,7510000.0
2007-06-08 08:49:00,3.83716,3.84092,3.8345,3.83743,6020000.0
2007-06-08 08:50:00,3.83717,3.84151,3.83717,3.84061,7130000.0
2007-06-08 08:51:00,3.83485,3.84248,3.83465,3.84248,5630000.0
2007-06-08 08:52:00,3.83453,3.83871,3.83405,3.83811,4890000.0
2007-06-08 08:53:00,3.84143,3.84205,3.83102,3.83972,6020000.0
2007-06-08 08:54:00,3.83868,3.83871,3.83485,3.83485,1880000.0
2007-06-08 08:55:00,3.83863,3.8447,3.8321,3.84234,4890000.0
2007-06-08 08:56:00,3.8365,3.83856,3.82844,3.83271,6030000.0
2007-06-08 08:57:00,3.83271,3.83733,3.82299,3.83675,7140000.0
2007-06-08 08:58:00,3.83875,3.83875,3.82921,3.83038,5630000.0
2007-06-08 08:59:00,3.83551,3.83908,3.829,3.829,4890000.0
2007-06-08 09:00:00,3.83311,3.83808,3.82731,3.83191,6390000.0
2007-06-08 09:01:00,3.83415,3.8375,3.82798,3.8375,6770000.0
2007-06-08 09:02:00,3.83671,3.83786,3.82521,3.83215,5270000.0
2007-06-08 09:03:00,3.83096,3.83794,3.82749,3.82749,7140000.0
2007-06-08 09:04:00,3.83418,3.84165,3.82662,3.83942,7510000.0
2007-06-08 09:05:00,3.8375,3.84009,3.83268,3.84007,6400000.0
2007-06-08 09:06:00,3.83961,3.84092,3.82991,3.83876,7140000.0
2007-06-08 09:07:00,3.83792,3.83972,3.82885,3.83972,7510000.0
2007-06-08 09:08:00,3.81692,3.83833,3.81692,3.83833,6020000.0
2007-06-08 09:09:00,3.83249,3.83974,3.83216,3.83529,4890000.0
2007-06-08 09:10:00,3.83909,3.84107,3.83252,3.83958,6770000.0
2007-06-08 09:11:00,3.84022,3.84188,3.83225,3.83604,11260000.0
2007-06-08 09:12:00,3.83931,3.84073,3.82916,3.83004,4890000.0
2007-06-08 09:13:00,3.83101,3.84106,3.83101,3.83148,5260000.0
2007-06-08 09:14:00,3.83418,3.84051,3.82783,3.83808,14670000.0
2007-06-08 09:15:00,3.83364,3.84027,3.83364,3.83957,5260000.0
2007-06-08 09:16:00,3.83944,3.8396,3.83494,3.83638,7510000.0
2007-06-08 09:17:00,3.83667,3.83847,3.82894,3.83235,4890000.0
2007-06-08 09:18:00,3.84004,3.84004,3.82921,3.83257,5640000.0
2007-06-08 09:19:00,3.83493,3.84208,3.83133,3.84208,4520000.0
2007-06-08 09:20:00,3.8368,3.84219,3.83277,3.84033,4880000.0
2007-06-08 09:21:00,3.83506,3.84204,3.83238,3.84204,7510000.0
2007-06-08 09:22:00,3.84176,3.84289,3.83817,3.83817,4880000.0
2007-06-08 09:23:00,3.83704,3.84031,3.82616,3.84031,7510000.0
2007-06-08 09:24:00,3.83512,3.84384,3.83512,3.8436,5270000.0
2007-06-08 09:25:00,3.83395,3.84311,3.8324,3.84311,5260000.0
2007-06-08 09:26:00,3.83938,3.84359,3.83099,3.84342,4140000.0
2007-06-08 09:27:00,3.84223,3.84231,3.83381,3.84033,4140000.0
2007-06-08 09:28:00,3.83734,3.84347,3.8318,3.83317,5630000.0
2007-06-08 09:29:00,3.83999,3.84398,3.83404,3.83404,11660000.0
2007-06-08 09:30:00,3.83829,3.84418,3.83611,3.84277,6400000.0
2007-06-08 09:31:00,3.84118,3.84507,3.83108,3.84427,6380000.0
2007-06-08 09:32:00,3.83877,3.84285,3.83772,3.83839,4890000.0
2007-06-08 09:33:00,3.83925,3.83977,3.82864,3.83721,5270000.0
2007-06-08 09:34:00,3.83808,3.84304,3.83704,3.83868,6390000.0
2007-06-08 09:35:00,3.84012,3.84155,3.83547,3.84064,5630000.0
2007-06-08 09:36:00,3.83133,3.84192,3.83118,3.83841,8260000.0
2007-06-08 09:37:00,3.84232,3.84232,3.83527,3.84197,5260000.0
2007-06-08 09:38:00,3.8368,3.84021,3.82395,3.83273,4880000.0
2007-06-08 09:39:00,3.84276,3.84276,3.82978,3.84024,6760000.0
2007-06-08 09:40:00,3.8413,3.84269,3.83344,3.83344,7140000.0
2007-06-08 09:41:00,3.8363,3.84208,3.8308,3.83482,5640000.0
2007-06-08 09:42:00,3.83506,3.84138,3.83506,3.83772,6390000.0
2007-06-08 09:43:00,3.83677,3.83988,3.82977,3.8366,4510000.0
2007-06-08 09:44:00,3.84102,3.84233,3.83286,3.84233,11650000.0
2007-06-08 09:45:00,3.84341,3.84341,3.83324,3.84096,5630000.0
2007-06-08 09:46:00,3.83615,3.84103,3.83209,3.84053,4140000.0
2007-06-08 09:47:00,3.83938,3.8404,3.83261,3.83853,7140000.0
2007-06-08 09:48:00,3.84034,3.84034,3.82734,3.82734,4140000.0
2007-06-08 09:49:00,3.83024,3.84062,3.83024,3.83857,4140000.0
2007-06-08 09:50:00,3.83231,3.84044,3.82814,3.84044,7500000.0
2007-06-08 09:51:00,3.83752,3.84047,3.83098,3.83751,5630000.0
2007-06-08 09:52:00,3.83811,3.84175,3.83811,3.83858,4880000.0
2007-06-08 09:53:00,3.83432,3.83995,3.82901,3.83113,6400000.0
2007-06-08 09:54:00,3.84188,3.84317,3.83231,3.83231,4880000.0
2007-06-08 09:55:00,3.84109,3.84275,3.83191,3.83191,4140000.0
2007-06-08 09:56:00,3.84004,3.84266,3.83321,3.83526,5270000.0
2007-06-08 09:57:00,3.84047,3.84357,3.83522,3.83522,4510000.0
2007-06-08 09:58:00,3.84173,3.84173,3.82997,3.83986,6000000.0
2007-06-08 09:59:00,3.84196,3.84315,3.83327,3.84281,11280000.0
2007-06-08 10:00:00,3.84148,3.84315,3.83396,3.8401,4890000.0
2007-06-08 10:01:00,3.83892,3.8429,3.83843,3.84239,4140000.0
2007-06-08 10:02:00,3.84342,3.84342,3.83259,3.84052,6770000.0
2007-06-08 10:03:00,3.83841,3.84281,3.83056,3.84281,7140000.0
2007-06-08 10:04:00,3.84026,3.84252,3.83554,3.83554,6390000.0
2007-06-08 10:05:00,3.84101,3.84111,3.83258,3.83589,5630000.0
2007-06-08 10:06:00,3.84237,3.84343,3.83335,3.84196,6000000.0
2007-06-08 10:07:00,3.84135,3.84576,3.83152,3.83357,5260000.0
2007-06-08 10:08:00,3.84087,3.84087,3.82705,3.83904,7530000.0
2007-06-08 10:09:00,3.84115,3.84167,3.82925,3.84076,6030000.0
2007-06-08 10:10:00,3.83379,3.84315,3.83379,3.84192,6770000.0
2007-06-08 10:11:00,3.84055,3.84349,3.83171,3.84214,9040000.0
2007-06-08 10:12:00,3.84172,3.84244,3.83374,3.83511,5650000.0
2007-06-08 10:13:00,3.84024,3.84024,3.82802,3.83855,5640000.0
2007-06-08 10:14:00,3.8367,3.84092,3.83073,3.83555,12770000.0
2007-06-08 10:15:00,3.84067,3.84383,3.83582,3.84238,6020000.0
2007-06-08 10:16:00,3.84301,3.84301,3.83631,3.84025,4140000.0
2007-06-08 10:17:00,3.83551,3.83796,3.82911,3.83564,5260000.0
2007-06-08 10:18:00,3.8369,3.83766,3.83192,3.83317,4880000.0
2007-06-08 10:19:00,3.83979,3.84247,3.83092,3.83826,6390000.0
2007-06-08 10:20:00,3.84154,3.84154,3.83129,3.83453,9020000.0
2007-06-08 10:21:00,3.83818,3.84125,3.83426,3.84084,7510000.0
2007-06-08 10:22:00,3.83903,3.84159,3.83047,3.83554,5270000.0
2007-06-08 10:23:00,3.83366,3.84252,3.83366,3.83547,4510000.0
2007-06-08 10:24:00,3.83623,3.84215,3.83311,3.84192,7510000.0
2007-06-08 10:25:00,3.83233,3.83659,3.83233,3.83277,4520000.0
2007-06-08 10:26:00,3.84141,3.84362,3.83464,3.83668,6390000.0
2007-06-08 10:27:00,3.84242,3.84242,3.83325,3.84157,5630000.0
2007-06-08 10:28:00,3.83452,3.84192,3.83452,3.83614,4140000.0
2007-06-08 10:29:00,3.83572,3.84354,3.83218,3.84058,16530000.0
2007-06-08 10:30:00,3.84268,3.84283,3.83597,3.84169,7880000.0
2007-06-08 10:31:00,3.84096,3.84175,3.82751,3.83956,9760000.0
2007-06-08 10:32:00,3.8384,3.84163,3.82973,3.84163,4890000.0
2007-06-08 10:33:00,3.83726,3.84053,3.83256,3.84022,5630000.0
2007-06-08 10:34:00,3.83872,3.83938,3.82323,3.83163,7510000.0
2007-06-08 10:35:00,3.83989,3.84443,3.83655,3.8366,5260000.0
2007-06-08 10:36:00,3.84221,3.84221,3.8338,3.83993,6750000.0
2007-06-08 10:37:00,3.84166,3.84259,3.83691,3.84166,7880000.0
2007-06-08 10:38:00,3.83714,3.8422,3.83658,3.83998,5270000.0
2007-06-08 10:39:00,3.83241,3.8407,3.83241,3.83796,4510000.0
2007-06-08 10:40:00,3.84278,3.84278,3.83281,3.84187,5640000.0
2007-06-08 10:41:00,3.83765,3.84145,3.8317,3.84145,5630000.0
2007-06-08 10:42:00,3.83685,3.84253,3.83328,3.83559,6380000.0
2007-06-08 10:43:00,3.83893,3.84395,3.83365,3.83836,6390000.0
2007-06-08 10:44:00,3.83506,3.83913,3.83263,3.83913,4900000.0
2007-06-08 10:45:00,3.84239,3.84245,3.83573,3.84223,6380000.0
2007-06-08 10:46:00,3.84079,3.84234,3.83316,3.84234,3770000.0
2007-06-08 10:47:00,3.84021,3.84343,3.8393,3.84325,4510000.0
2007-06-08 10:48:00,3.84239,3.84239,3.83108,3.83661,7130000.0
2007-06-08 10:49:00,3.83441,3.84095,3.83279,3.83683,7510000.0
2007-06-08 10:50:00,3.84371,3.84562,3.8384,3.84336,7140000.0
2007-06-08 10:51:00,3.83601,3.84298,3.83165,3.84298,5630000.0
2007-06-08 10:52:00,3.84144,3.84416,3.8364,3.84416,5260000.0
2007-06-08 10:53:00,3.84395,3.84395,3.83218,3.84321,5270000.0
2007-06-08 10:54:00,3.84165,3.84477,3.83013,3.84096,5630000.0
2007-06-08 10:55:00,3.84122,3.84406,3.83888,3.844,6400000.0
2007-06-08 10:56:00,3.8422,3.84721,3.83787,3.84064,7140000.0
2007-06-08 10:57:00,3.83904,3.84659,3.83851,3.84659,4530000.0
2007-06-08 10:58:00,3.84347,3.84485,3.83663,3.84485,4880000.0
2007-06-08 10:59:00,3.84216,3.84356,3.82722,3.84356,6010000.0
2007-06-08 11:00:00,3.84242,3.84773,3.83601,3.83794,14260000.0
2007-06-08 11:01:00,3.84497,3.84759,3.84195,3.84759,5260000.0
2007-06-08 11:02:00,3.84031,3.85085,3.83547,3.83547,6390000.0
2007-06-08 11:03:00,3.84203,3.85194,3.8401,3.84436,6390000.0
2007-06-08 11:04:00,3.8397,3.84747,3.83081,3.84296,4510000.0
2007-06-08 11:05:00,3.84366,3.84726,3.8374,3.84715,6390000.0
2007-06-08 11:06:00,3.84703,3.84878,3.83919,3.84652,6020000.0
2007-06-08 11:07:00,3.83757,3.84907,3.83757,3.84253,4890000.0
2007-06-08 11:08:00,3.8489,3.85007,3.84083,3.84795,5640000.0
2007-06-08 11:09:00,3.8487,3.8487,3.83109,3.84503,5630000.0
2007-06-08 11:10:00,3.84474,3.84996,3.83883,3.84413,5270000.0
2007-06-08 11:11:00,3.84722,3.84858,3.83836,3.84702,7880000.0
2007-06-08 11:12:00,3.84701,3.84729,3.83604,3.84662,6400000.0
2007-06-08 11:13:00,3.84215,3.84743,3.83931,3.8463,5260000.0
2007-06-08 11:14:00,3.84542,3.84542,3.83473,3.84271,10530000.0
2007-06-08 11:15:00,3.84262,3.84726,3.84105,3.84726,4520000.0
2007-06-08 11:16:00,3.84146,3.84863,3.83887,3.84545,4890000.0
2007-06-08 11:17:00,3.84445,3.8485,3.84021,3.84187,4510000.0
2007-06-08 11:18:00,3.84691,3.84863,3.83994,3.84863,4510000.0
2007-06-08 11:19:00,3.8404,3.84773,3.83526,3.84773,4140000.0
2007-06-08 11:20:00,3.84323,3.84856,3.83904,3.84743,4510000.0
2007-06-08 11:21:00,3.83842,3.84598,3.83262,3.84542,7140000.0
2007-06-08 11:22:00,3.84444,3.84815,3.84329,3.84611,6760000.0
2007-06-08 11:23:00,3.84742,3.84841,3.84121,3.8461,4140000.0
2007-06-08 11:24:00,3.84062,3.84778,3.83457,3.84259,4140000.0
2007-06-08 11:25:00,3.84389,3.84934,3.84223,3.84871,5270000.0
2007-06-08 11:26:00,3.84401,3.84728,3.84254,3.84723,4140000.0
2007-06-08 11:27:00,3.84639,3.84649,3.83988,3.84649,7130000.0
2007-06-08 11:28:00,3.84357,3.84906,3.83953,3.84557,7130000.0
2007-06-08 11:29:00,3.83858,3.84589,3.83129,3.83129,10520000.0
2007-06-08 11:30:00,3.84826,3.8491,3.83862,3.83862,6010000.0
2007-06-08 11:31:00,3.8399,3.8481,3.8377,3.84803,4880000.0
2007-06-08 11:32:00,3.8453,3.84852,3.83755,3.84523,7510000.0
2007-06-08 11:33:00,3.849,3.849,3.83983,3.84763,6010000.0
2007-06-08 11:34:00,3.84993,3.84993,3.8428,3.84365,4140000.0
2007-06-08 11:35:00,3.84741,3.84924,3.84417,3.8473,5270000.0
2007-06-08 11:36:00,3.84752,3.84791,3.83788,3.84377,9000000.0
2007-06-08 11:37:00,3.84929,3.84997,3.84086,3.84912,6390000.0
2007-06-08 11:38:00,3.85026,3.85162,3.84167,3.85162,5630000.0
2007-06-08 11:39:00,3.84467,3.85192,3.84057,3.8489,4880000.0
2007-06-08 11:40:00,3.84764,3.85264,3.8367,3.83725,3770000.0
2007-06-08 11:41:00,3.85082,3.85103,3.84264,3.85042,6390000.0
2007-06-08 11:42:00,3.85216,3.85303,3.84509,3.84509,4510000.0
2007-06-08 11:43:00,3.84656,3.8521,3.84355,3.84909,8640000.0
2007-06-08 11:44:00,3.84794,3.85239,3.84498,3.84498,5260000.0
2007-06-08 11:45:00,3.84703,3.85029,3.84305,3.84757,4510000.0
2007-06-08 11:46:00,3.85002,3.85002,3.84152,3.8445,6030000.0
2007-06-08 11:47:00,3.8418,3.8504,3.84168,3.8504,4530000.0
2007-06-08 11:48:00,3.84991,3.84991,3.83888,3.84936,6390000.0
2007-06-08 11:49:00,3.84588,3.84974,3.84131,3.84453,6010000.0
2007-06-08 11:50:00,3.85149,3.85171,3.84314,3.84694,5640000.0
2007-06-08 11:51:00,3.84977,3.84977,3.84327,3.84387,4890000.0
2007-06-08 11:52:00,3.84925,3.8511,3.84188,3.84854,4880000.0
2007-06-08 11:53:00,3.85166,3.85184,3.84173,3.84173,7510000.0
2007-06-08 11:54:00,3.85157,3.85157,3.84073,3.84536,6760000.0
2007-06-08 11:55:00,3.8433,3.849,3.83967,3.84662,4890000.0
2007-06-08 11:56:00,3.84629,3.85111,3.84308,3.84578,4880000.0
2007-06-08 11:57:00,3.84071,3.85002,3.83956,3.84755,6380000.0
2007-06-08 11:58:00,3.84713,3.85153,3.84648,3.8477,5270000.0
2007-06-08 11:59:00,3.85279,3.85487,3.84791,3.85289,6410000.0
2007-06-08 12:00:00,3.84497,3.85099,3.84247,3.85099,4880000.0
2007-06-08 12:01:00,3.84584,3.85113,3.84014,3.84787,7510000.0
2007-06-08 12:02:00,3.84933,3.85144,3.84083,3.85122,7140000.0
2007-06-08 12:03:00,3.84575,3.85165,3.84561,3.85068,4880000.0
2007-06-08 12:04:00,3.85109,3.85134,3.84587,3.85016,6380000.0
2007-06-08 12:05:00,3.8464,3.84913,3.83676,3.84913,4520000.0
2007-06-08 12:06:00,3.84189,3.85096,3.8413,3.8413,4880000.0
2007-06-08 12:07:00,3.84238,3.85233,3.84217,3.8466,4890000.0
2007-06-08 12:08:00,3.84662,3.85033,3.84037,3.85033,4140000.0
2007-06-08 12:09:00,3.84648,3.85109,3.84288,3.84487,5260000.0
2007-06-08 12:10:00,3.84668,3.85055,3.84668,3.84967,5250000.0
2007-06-08 12:11:00,3.85116,3.85116,3.84089,3.84089,5250000.0
2007-06-08 12:12:00,3.85024,3.85186,3.84711,3.84738,6020000.0
2007-06-08 12:13:00,3.84861,3.85323,3.84786,3.84809,4510000.0
2007-06-08 12:14:00,3.85356,3.85553,3.84421,3.85437,6020000.0
2007-06-08 12:15:00,3.85118,3.85376,3.83826,3.85376,10520000.0
2007-06-08 12:16:00,3.85236,3.85348,3.84824,3.85094,4140000.0
2007-06-08 12:17:00,3.85269,3.85434,3.84828,3.84877,3770000.0
2007-06-08 12:18:00,3.8522,3.85231,3.84789,3.85231,6020000.0
2007-06-08 12:19:00,3.85221,3.85336,3.8443,3.84788,4880000.0
2007-06-08 12:20:00,3.84924,3.8506,3.84198,3.84798,4150000.0
2007-06-08 12:21:00,3.85194,3.85412,3.84705,3.85179,7500000.0
2007-06-08 12:22:00,3.84942,3.85477,3.84942,3.85385,5630000.0
2007-06-08 12:23:00,3.84825,3.85446,3.847,3.84819,4520000.0
2007-06-08 12:24:00,3.84374,3.85439,3.84374,3.85409,7510000.0
2007-06-08 12:25:00,3.8521,3.8521,3.83643,3.84769,9400000.0
2007-06-08 12:26:00,3.84789,3.85225,3.83833,3.84199,7900000.0
2007-06-08 12:27:00,3.85239,3.85239,3.84341,3.85018,4140000.0
2007-06-08 12:28:00,3.85296,3.85325,3.84724,3.85197,4890000.0
2007-06-08 12:29:00,3.85185,3.85226,3.84488,3.85137,4520000.0
2007-06-08 12:30:00,3.85138,3.85138,3.83511,3.85101,16180000.0
2007-06-08 12:31:00,3.8496,3.85493,3.84764,3.85331,5640000.0
2007-06-08 12:32:00,3.84351,3.85498,3.84351,3.85035,6760000.0
2007-06-08 12:33:00,3.85428,3.85428,3.84234,3.85241,4510000.0
2007-06-08 12:34:00,3.84811,3.85275,3.84568,3.85121,4510000.0
2007-06-08 12:35:00,3.84733,3.85222,3.84052,3.8499,4890000.0
2007-06-08 12:36:00,3.85072,3.85174,3.84052,3.84805,5260000.0
2007-06-08 12:37:00,3.84118,3.85075,3.84118,3.84497,5630000.0
2007-06-08 12:38:00,3.84677,3.85131,3.84523,3.84941,5630000.0
2007-06-08 12:39:00,3.84413,3.85733,3.84413,3.85182,6770000.0
2007-06-08 12:40:00,3.84678,3.84969,3.838,3.84969,4510000.0
2007-06-08 12:41:00,3.84519,3.84807,3.83477,3.84807,5270000.0
2007-06-08 12:42:00,3.84546,3.85123,3.84101,3.8504,9380000.0
2007-06-08 12:43:00,3.84719,3.85241,3.84715,3.84715,5640000.0
2007-06-08 12:44:00,3.84986,3.85196,3.84271,3.84993,6390000.0
2007-06-08 12:45:00,3.84479,3.85124,3.83275,3.84652,4150000.0
2007-06-08 12:46:00,3.84921,3.85028,3.83911,3.84914,4890000.0
2007-06-08 12:47:00,3.84723,3.85199,3.84711,3.85004,4140000.0
2007-06-08 12:48:00,3.83495,3.84704,3.83495,3.84506,6000000.0
2007-06-08 12:49:00,3.84734,3.85326,3.84236,3.84297,4510000.0
2007-06-08 12:50:00,3.85041,3.85041,3.84027,3.84518,4510000.0
2007-06-08 12:51:00,3.83471,3.84962,3.83471,3.84943,5260000.0
2007-06-08 12:52:00,3.84997,3.85188,3.84536,3.85183,5260000.0
2007-06-08 12:53:00,3.84996,3.85042,3.84206,3.85042,5640000.0
2007-06-08 12:54:00,3.84863,3.84942,3.83934,3.84891,4150000.0
2007-06-08 12:55:00,3.8449,3.84952,3.84335,3.84927,4510000.0
2007-06-08 12:56:00,3.83435,3.849,3.83435,3.84589,6010000.0
2007-06-08 12:57:00,3.83995,3.85089,3.83868,3.84971,9770000.0
2007-06-08 12:58:00,3.85056,3.85281,3.842,3.85104,6770000.0
2007-06-08 12:59:00,3.85025,3.85025,3.84063,3.84763,5630000.0
2007-06-08 13:00:00,3.84798,3.85022,3.84336,3.8462,9010000.0
2007-06-08 13:01:00,3.84733,3.85105,3.82821,3.84687,8260000.0
2007-06-08 13:02:00,3.84339,3.84796,3.83604,3.84483,4890000.0
2007-06-08 13:03:00,3.84634,3.85067,3.83963,3.85067,7890000.0
2007-06-08 13:04:00,3.84412,3.84861,3.83961,3.84525,6000000.0
2007-06-08 13:05:00,3.84277,3.84943,3.84068,3.84808,4150000.0
2007-06-08 13:06:00,3.84138,3.84689,3.83645,3.83645,5630000.0
2007-06-08 13:07:00,3.8453,3.84756,3.84149,3.84149,3770000.0
2007-06-08 13:08:00,3.84694,3.84874,3.83625,3.84188,5260000.0
2007-06-08 13:09:00,3.84273,3.84815,3.83502,3.843,13150000.0
2007-06-08 13:10:00,3.84276,3.85001,3.84049,3.84985,4880000.0
2007-06-08 13:11:00,3.84451,3.85009,3.8353,3.84955,4880000.0
2007-06-08 13:12:00,3.84915,3.84922,3.83884,3.84487,6770000.0
2007-06-08 13:13:00,3.84702,3.84779,3.83622,3.84779,6390000.0
2007-06-08 13:14:00,3.84549,3.85013,3.83773,3.84729,8640000.0
2007-06-08 13:15:00,3.84465,3.8512,3.8443,3.8443,7880000.0
2007-06-08 13:16:00,3.84485,3.84577,3.83203,3.84198,4520000.0
2007-06-08 13:17:00,3.84504,3.8499,3.83878,3.84597,5630000.0
2007-06-08 13:18:00,3.84751,3.85046,3.84022,3.84922,6390000.0
2007-06-08 13:19:00,3.8438,3.84923,3.83716,3.84923,6020000.0
2007-06-08 13:20:00,3.84555,3.84753,3.84028,3.84144,5260000.0
2007-06-08 13:21:00,3.85051,3.85051,3.84086,3.84688,7510000.0
2007-06-08 13:22:00,3.83993,3.84936,3.83993,3.84521,5270000.0
2007-06-08 13:23:00,3.84914,3.84967,3.84271,3.84669,5650000.0
2007-06-08 13:24:00,3.84783,3.84902,3.84308,3.84809,6760000.0
2007-06-08 13:25:00,3.84821,3.84878,3.83929,3.84874,5640000.0
2007-06-08 13:26:00,3.84854,3.84854,3.84042,3.84736,6000000.0
2007-06-08 13:27:00,3.84885,3.84885,3.84009,3.84068,5640000.0
2007-06-08 13:28:00,3.84717,3.84856,3.84326,3.84651,7140000.0
2007-06-08 13:29:00,3.84848,3.84948,3.84258,3.84866,4880000.0
2007-06-08 13:30:00,3.84526,3.85197,3.8446,3.8446,7140000.0
2007-06-08 13:31:00,3.84892,3.84921,3.84457,3.84921,3770000.0
2007-06-08 13:32:00,3.84999,3.84999,3.84376,3.84843,5630000.0
2007-06-08 13:33:00,3.84632,3.8471,3.83692,3.8471,4510000.0
2007-06-08 13:34:00,3.84367,3.84789,3.84068,3.8469,5260000.0
2007-06-08 13:35:00,3.84578,3.84578,3.83473,3.84362,5630000.0
2007-06-08 13:36:00,3.84059,3.84522,3.8344,3.84522,6030000.0
2007-06-08 13:37:00,3.84514,3.84721,3.8376,3.84716,5280000.0
2007-06-08 13:38:00,3.84325,3.84635,3.83778,3.84075,7510000.0
2007-06-08 13:39:00,3.84559,3.84559,3.83745,3.83844,4880000.0
2007-06-08 13:40:00,3.83587,3.84553,3.83488,3.84409,6390000.0
2007-06-08 13:41:00,3.84466,3.84524,3.83573,3.83573,5640000.0
2007-06-08 13:42:00,3.84149,3.84491,3.83538,3.84451,5270000.0
2007-06-08 13:43:00,3.83548,3.84582,3.83503,3.84563,6020000.0
2007-06-08 13:44:00,3.84635,3.84784,3.8384,3.84088,7910000.0
2007-06-08 13:45:00,3.84013,3.84619,3.83776,3.84602,7510000.0
2007-06-08 13:46:00,3.83931,3.84639,3.83585,3.84498,9760000.0
2007-06-08 13:47:00,3.84096,3.84585,3.83872,3.84031,4890000.0
2007-06-08 13:48:00,3.83846,3.84835,3.83771,3.84718,6010000.0
2007-06-08 13:49:00,3.83957,3.84538,3.83928,3.84262,5260000.0
2007-06-08 13:50:00,3.84437,3.84465,3.83447,3.84465,7510000.0
2007-06-08 13:51:00,3.84453,3.84453,3.83514,3.83881,4510000.0
2007-06-08 13:52:00,3.83822,3.84373,3.83733,3.83733,5270000.0
2007-06-08 13:53:00,3.83902,3.84436,3.83237,3.83594,8650000.0
2007-06-08 13:54:00,3.84312,3.84316,3.83219,3.83387,11690000.0
2007-06-08 13:55:00,3.84018,3.84234,3.83745,3.83745,6760000.0
2007-06-08 13:56:00,3.84189,3.84312,3.83674,3.84312,4510000.0
2007-06-08 13:57:00,3.8384,3.8416,3.8338,3.83617,5270000.0
2007-06-08 13:58:00,3.83379,3.84208,3.83379,3.84137,5640000.0
2007-06-08 13:59:00,3.8379,3.83978,3.83176,3.8377,7150000.0
2007-06-08 14:00:00,3.83929,3.84188,3.83177,3.83251,11270000.0
2007-06-08 14:01:00,3.83607,3.84295,3.83133,3.84295,4880000.0
2007-06-08 14:02:00,3.83407,3.849,3.83374,3.84242,7130000.0
2007-06-08 14:03:00,3.84092,3.84284,3.83285,3.84247,10910000.0
2007-06-08 14:04:00,3.84345,3.84345,3.83262,3.83353,4880000.0
2007-06-08 14:05:00,3.83807,3.84538,3.8357,3.84351,5260000.0
2007-06-08 14:06:00,3.84042,3.84309,3.83305,3.83792,8280000.0
2007-06-08 14:07:00,3.84033,3.84328,3.83205,3.84328,7500000.0
2007-06-08 14:08:00,3.83498,3.84241,3.83466,3.84241,5260000.0
2007-06-08 14:09:00,3.83505,3.84208,3.83493,3.8401,5260000.0
2007-06-08 14:10:00,3.84389,3.84406,3.82869,3.83803,6020000.0
2007-06-08 14:11:00,3.84534,3.84534,3.83648,3.8401,6400000.0
2007-06-08 14:12:00,3.84133,3.84889,3.83955,3.84508,5650000.0
2007-06-08 14:13:00,3.83949,3.84356,3.8319,3.84252,6390000.0
2007-06-08 14:14:00,3.84273,3.84318,3.83295,3.84131,4880000.0
2007-06-08 14:15:00,3.84198,3.84342,3.83747,3.84012,8650000.0
2007-06-08 14:16:00,3.84179,3.84402,3.83377,3.84402,7500000.0
2007-06-08 14:17:00,3.84109,3.84172,3.83219,3.84172,5640000.0
2007-06-08 14:18:00,3.83854,3.84162,3.8333,3.83931,6010000.0
2007-06-08 14:19:00,3.841,3.84152,3.83462,3.83895,5260000.0
2007-06-08 14:20:00,3.83217,3.84392,3.83217,3.83382,4510000.0
2007-06-08 14:21:00,3.83605,3.84007,3.83269,3.84007,6010000.0
2007-06-08 14:22:00,3.83778,3.84005,3.83144,3.83144,7140000.0
2007-06-08 14:23:00,3.83567,3.84109,3.83567,3.83595,7880000.0
2007-06-08 14:24:00,3.83544,3.83981,3.82682,3.83746,7910000.0
2007-06-08 14:25:00,3.82999,3.83831,3.82936,3.83422,10890000.0
2007-06-08 14:26:00,3.83385,3.83999,3.83262,3.83354,6000000.0
2007-06-08 14:27:00,3.84007,3.84094,3.83123,3.84079,6010000.0
2007-06-08 14:28:00,3.83516,3.83958,3.83386,3.83583,7140000.0
2007-06-08 14:29:00,3.83713,3.84017,3.83097,3.84017,4510000.0
2007-06-08 14:30:00,3.83951,3.84234,3.83443,3.83872,7520000.0
2007-06-08 14:31:00,3.83331,3.83943,3.83322,3.83941,6020000.0
2007-06-08 14:32:00,3.82997,3.83995,3.82875,3.83953,6780000.0
2007-06-08 14:33:00,3.83444,3.83876,3.82852,3.83336,7140000.0
2007-06-08 14:34:00,3.83512,3.83808,3.83192,3.83665,4880000.0
2007-06-08 14:35:00,3.83746,3.84028,3.82918,3.84028,5260000.0
2007-06-08 14:36:00,3.83963,3.84001,3.82988,3.83837,6760000.0
2007-06-08 14:37:00,3.83615,3.83811,3.83208,3.83208,4880000.0
2007-06-08 14:38:00,3.83691,3.83794,3.82996,3.8374,6390000.0
2007-06-08 14:39:00,3.83813,3.83813,3.83084,3.83084,6000000.0
2007-06-08 14:40:00,3.83394,3.83824,3.8327,3.8327,4510000.0
2007-06-08 14:41:00,3.83484,3.83752,3.82731,3.83571,4510000.0
2007-06-08 14:42:00,3.83614,3.83832,3.82886,3.83386,7140000.0
2007-06-08 14:43:00,3.83608,3.83779,3.8298,3.83653,7130000.0
2007-06-08 14:44:00,3.8362,3.8366,3.82698,3.8333,8270000.0
2007-06-08 14:45:00,3.83662,3.83828,3.82584,3.8379,7510000.0
2007-06-08 14:46:00,3.83633,3.83833,3.82731,3.83212,6010000.0
2007-06-08 14:47:00,3.83608,3.83796,3.82823,3.83735,6770000.0
2007-06-08 14:48:00,3.8366,3.83693,3.82823,3.83543,4890000.0
2007-06-08 14:49:00,3.83766,3.83887,3.83116,3.83784,5650000.0
2007-06-08 14:50:00,3.8334,3.83948,3.8334,3.83843,9390000.0
2007-06-08 14:51:00,3.83286,3.8388,3.83286,3.83394,5260000.0
2007-06-08 14:52:00,3.83962,3.83962,3.82698,3.82698,5260000.0
2007-06-08 14:53:00,3.8363,3.83877,3.82949,3.83819,7510000.0
2007-06-08 14:54:00,3.83003,3.83939,3.83003,3.83874,6750000.0
2007-06-08 14:55:00,3.83897,3.83897,3.82645,3.83363,6760000.0
2007-06-08 14:56:00,3.8276,3.83783,3.8276,3.82941,5640000.0
2007-06-08 14:57:00,3.8353,3.83963,3.83006,3.83819,6390000.0
2007-06-08 14:58:00,3.83059,3.84006,3.82849,3.83112,5260000.0
2007-06-08 14:59:00,3.83574,3.83995,3.8276,3.82899,11650000.0
2007-06-08 15:00:00,3.84106,3.84106,3.83438,3.83671,10510000.0
2007-06-08 15:01:00,3.83639,3.8389,3.82791,3.83853,7520000.0
2007-06-08 15:02:00,3.83553,3.84031,3.8275,3.8393,7880000.0
2007-06-08 15:03:00,3.8326,3.83976,3.82683,3.83976,5260000.0
2007-06-08 15:04:00,3.83765,3.84407,3.83342,3.84118,9390000.0
2007-06-08 15:05:00,3.83104,3.84329,3.83104,3.84207,5630000.0
2007-06-08 15:06:00,3.83058,3.84148,3.82844,3.84131,7890000.0
2007-06-08 15:07:00,3.83274,3.84082,3.83274,3.84014,5630000.0
2007-06-08 15:08:00,3.83866,3.83929,3.83271,3.83498,4890000.0
2007-06-08 15:09:00,3.84099,3.84099,3.83002,3.83002,6390000.0
2007-06-08 15:10:00,3.83926,3.84059,3.83072,3.84059,6770000.0
2007-06-08 15:11:00,3.83037,3.84042,3.83037,3.8374,4520000.0
2007-06-08 15:12:00,3.83497,3.83943,3.83047,3.83047,6010000.0
2007-06-08 15:13:00,3.83873,3.83873,3.82746,3.83328,4520000.0
2007-06-08 15:14:00,3.84035,3.84062,3.83024,3.83938,15010000.0
2007-06-08 15:15:00,3.83231,3.83885,3.83231,3.83885,4510000.0
2007-06-08 15:16:00,3.83451,3.84072,3.83058,3.83933,4890000.0
2007-06-08 15:17:00,3.83965,3.83977,3.82998,3.83924,10140000.0
2007-06-08 15:18:00,3.83851,3.83919,3.82928,3.83624,6390000.0
2007-06-08 15:19:00,3.83401,3.83836,3.82854,3.82854,4880000.0
2007-06-08 15:20:00,3.83335,3.83811,3.82816,3.8362,5260000.0
2007-06-08 15:21:00,3.83275,3.84052,3.83099,3.83343,8640000.0
2007-06-08 15:22:00,3.83392,3.83828,3.83195,3.83828,4880000.0
2007-06-08 15:23:00,3.8369,3.83785,3.82827,3.83354,7880000.0
2007-06-08 15:24:00,3.83143,3.83545,3.82505,3.83385,7130000.0
2007-06-08 15:25:00,3.83165,3.83929,3.82841,3.83929,7510000.0
2007-06-08 15:26:00,3.83893,3.84194,3.83179,3.83858,6760000.0
2007-06-08 15:27:00,3.83336,3.8388,3.82638,3.83409,10140000.0
2007-06-08 15:28:00,3.8337,3.83952,3.8337,3.83529,4510000.0
2007-06-08 15:29:00,3.83075,3.83732,3.82889,3.82953,4890000.0
2007-06-08 15:30:00,3.83668,3.83958,3.83307,3.83408,7530000.0
2007-06-08 15:31:00,3.83185,3.8394,3.82826,3.83207,7880000.0
2007-06-08 15:32:00,3.83748,3.83877,3.83069,3.83877,4140000.0
2007-06-08 15:33:00,3.83694,3.83959,3.83163,3.83895,4140000.0
2007-06-08 15:34:00,3.83339,3.84128,3.83339,3.83737,6770000.0
2007-06-08 15:35:00,3.83542,3.83923,3.83302,3.83302,6020000.0
2007-06-08 15:36:00,3.83387,3.83933,3.82885,3.83865,4910000.0
2007-06-08 15:37:00,3.83831,3.8399,3.83021,3.83021,5260000.0
2007-06-08 15:38:00,3.83352,3.8399,3.8312,3.8396,7130000.0
2007-06-08 15:39:00,3.83868,3.83868,3.83304,3.83817,5260000.0
2007-06-08 15:40:00,3.83936,3.84027,3.82949,3.83904,6760000.0
2007-06-08 15:41:00,3.83547,3.84232,3.82899,3.84113,7160000.0
2007-06-08 15:42:00,3.83414,3.8399,3.83316,3.83316,4890000.0
2007-06-08 15:43:00,3.83153,3.83974,3.83153,3.83934,4880000.0
2007-06-08 15:44:00,3.83685,3.84179,3.8309,3.84134,6770000.0
2007-06-08 15:45:00,3.83782,3.84109,3.83166,3.84109,4880000.0
2007-06-08 15:46:00,3.83601,3.83981,3.82931,3.83981,4520000.0
2007-06-08 15:47:00,3.83847,3.83847,3.83062,3.83842,5630000.0
2007-06-08 15:48:00,3.83627,3.84041,3.83338,3.83881,5650000.0
2007-06-08 15:49:00,3.83503,3.83793,3.82903,3.83405,4510000.0
2007-06-08 15:50:00,3.83954,3.83954,3.83216,3.83953,4520000.0
2007-06-08 15:51:00,3.83406,3.83936,3.83251,3.8368,6030000.0
2007-06-08 15:52:00,3.83545,3.839,3.83039,3.8383,6010000.0
2007-06-08 15:53:00,3.83114,3.83836,3.82802,3.83396,5660000.0
2007-06-08 15:54:00,3.83381,3.83727,3.83069,3.83325,6770000.0
2007-06-08 15:55:00,3.83512,3.83512,3.8276,3.83414,4510000.0
2007-06-08 15:56:00,3.83637,3.83663,3.83128,3.83396,4520000.0
2007-06-08 15:57:00,3.82906,3.83281,3.82601,3.83209,5260000.0
2007-06-08 15:58:00,3.83258,3.83383,3.83026,3.83316,7140000.0
2007-06-08 15:59:00,3.82983,3.83377,3.82668,3.8331,10520000.0
2007-06-08 16:00:00,3.83377,3.83377,3.82558,3.83242,4890000.0
2007-06-08 16:01:00,3.8304,3.83858,3.82526,3.83159,8650000.0
2007-06-08 16:02:00,3.82787,3.83388,3.82787,3.83388,5630000.0
2007-06-08 16:03:00,3.82955,3.83399,3.82726,3.83116,6010000.0
2007-06-08 16:04:00,3.82954,3.83479,3.82247,3.83464,6380000.0
2007-06-08 16:05:00,3.82809,3.83532,3.82809,3.83311,6390000.0
2007-06-08 16:06:00,3.83152,3.83346,3.8244,3.82861,8280000.0
2007-06-08 16:07:00,3.83254,3.83346,3.82528,3.83294,4510000.0
2007-06-08 16:08:00,3.82908,3.83366,3.82327,3.83195,5650000.0
2007-06-08 16:09:00,3.83011,3.83415,3.82735,3.82735,6400000.0
2007-06-08 16:10:00,3.82919,3.83249,3.82106,3.82895,11270000.0
2007-06-08 16:11:00,3.83295,3.83295,3.82742,3.83039,7140000.0
2007-06-08 16:12:00,3.82405,3.83189,3.82265,3.82969,7890000.0
2007-06-08 16:13:00,3.83053,3.83115,3.82435,3.83108,6380000.0
2007-06-08 16:14:00,3.83057,3.83057,3.81841,3.82968,4140000.0
2007-06-08 16:15:00,3.82847,3.83074,3.82438,3.82438,3770000.0
2007-06-08 16:16:00,3.83224,3.83224,3.82235,3.82235,4880000.0
2007-06-08 16:17:00,3.82902,3.83203,3.82433,3.83008,4880000.0
2007-06-08 16:18:00,3.82779,3.83407,3.82456,3.83318,9020000.0
2007-06-08 16:19:00,3.83132,3.83132,3.82666,3.82854,5260000.0
2007-06-08 16:20:00,3.82614,3.83238,3.82392,3.83022,6020000.0
2007-06-08 16:21:00,3.83176,3.83176,3.82514,3.82715,4900000.0
2007-06-08 16:22:00,3.82934,3.83075,3.82129,3.83006,3770000.0
2007-06-08 16:23:00,3.83114,3.83196,3.82888,3.82997,6760000.0
2007-06-08 16:24:00,3.82079,3.83099,3.81933,3.82536,6030000.0
2007-06-08 16:25:00,3.83074,3.83121,3.82543,3.83121,4510000.0
2007-06-08 16:26:00,3.83059,3.83073,3.82187,3.82949,4890000.0
2007-06-08 16:27:00,3.82751,3.83241,3.8222,3.82849,12390000.0
2007-06-08 16:28:00,3.82936,3.82967,3.82311,3.82399,6030000.0
2007-06-08 16:29:00,3.82925,3.82925,3.82341,3.82614,5260000.0
2007-06-08 16:30:00,3.83086,3.83401,3.82672,3.82783,6020000.0
2007-06-08 16:31:00,3.82581,3.82779,3.82082,3.82243,10160000.0
2007-06-08 16:32:00,3.81744,3.82776,3.81698,3.82362,4510000.0
2007-06-08 16:33:00,3.82039,3.82861,3.82039,3.82861,4510000.0
2007-06-08 16:34:00,3.82769,3.82769,3.81752,3.82766,5260000.0
2007-06-08 16:35:00,3.82771,3.82818,3.81778,3.81929,10920000.0
2007-06-08 16:36:00,3.82797,3.82797,3.81966,3.81966,6030000.0
2007-06-08 16:37:00,3.82258,3.82791,3.8213,3.82364,5640000.0
2007-06-08 16:38:00,3.82339,3.82795,3.81796,3.82795,10520000.0
2007-06-08 16:39:00,3.82473,3.82892,3.82203,3.82804,6760000.0
2007-06-08 16:40:00,3.82873,3.82874,3.81921,3.82874,4890000.0
2007-06-08 16:41:00,3.82352,3.82695,3.81616,3.82695,7500000.0
2007-06-08 16:42:00,3.8245,3.82768,3.81843,3.82726,5630000.0
2007-06-08 16:43:00,3.82395,3.82858,3.82366,3.82814,4510000.0
2007-06-08 16:44:00,3.82294,3.82847,3.81722,3.82847,4520000.0
2007-06-08 16:45:00,3.82425,3.83048,3.81938,3.82453,6390000.0
2007-06-08 16:46:00,3.81903,3.82954,3.81903,3.82492,7140000.0
2007-06-08 16:47:00,3.8249,3.82836,3.82196,3.82318,6760000.0
2007-06-08 16:48:00,3.81892,3.829,3.81892,3.82634,4140000.0
2007-06-08 16:49:00,3.82567,3.83402,3.82136,3.82776,7520000.0
2007-06-08 16:50:00,3.82905,3.82905,3.82268,3.82802,4140000.0
2007-06-08 16:51:00,3.82739,3.82739,3.81684,3.82531,7130000.0
2007-06-08 16:52:00,3.81804,3.82792,3.81759,3.8226,8250000.0
2007-06-08 16:53:00,3.82471,3.8262,3.81994,3.8207,4890000.0
2007-06-08 16:54:00,3.81691,3.8272,3.81691,3.82305,7130000.0
2007-06-08 16:55:00,3.82472,3.82639,3.81936,3.82639,4890000.0
2007-06-08 16:56:00,3.82117,3.82529,3.81422,3.81423,6380000.0
2007-06-08 16:57:00,3.82165,3.82645,3.8158,3.8158,5250000.0
2007-06-08 16:58:00,3.82022,3.82667,3.82022,3.82554,4910000.0
2007-06-08 16:59:00,3.82552,3.82807,3.81962,3.82573,9770000.0
2007-06-08 17:00:00,3.82691,3.82764,3.81692,3.81692,7890000.0
2007-06-08 17:01:00,3.82655,3.82655,3.81578,3.82476,7510000.0
2007-06-08 17:02:00,3.82035,3.8269,3.81865,3.82224,5640000.0
2007-06-08 17:03:00,3.82439,3.82897,3.82059,3.82524,4140000.0
2007-06-08 17:04:00,3.82493,3.82841,3.81805,3.82116,6010000.0
2007-06-08 17:05:00,3.82281,3.82909,3.82243,3.82451,5630000.0
2007-06-08 17:06:00,3.83031,3.83031,3.81973,3.81973,6770000.0
2007-06-08 17:07:00,3.82938,3.83043,3.82357,3.82981,9010000.0
2007-06-08 17:08:00,3.82037,3.83166,3.81681,3.82895,5640000.0
2007-06-08 17:09:00,3.83137,3.83137,3.81652,3.82934,8270000.0
2007-06-08 17:10:00,3.83183,3.83183,3.82316,3.83099,5260000.0
2007-06-08 17:11:00,3.82718,3.83209,3.82236,3.82745,6760000.0
2007-06-08 17:12:00,3.83263,3.8328,3.82396,3.82556,6380000.0
2007-06-08 17:13:00,3.83123,3.83216,3.82485,3.826,4890000.0
2007-06-08 17:14:00,3.82274,3.82931,3.82032,3.82754,11650000.0
2007-06-08 17:15:00,3.82961,3.83033,3.81942,3.82572,9790000.0
2007-06-08 17:16:00,3.82361,3.82813,3.82087,3.82748,7510000.0
2007-06-08 17:17:00,3.83,3.83,3.82254,3.82349,6380000.0
2007-06-08 17:18:00,3.82841,3.82931,3.81743,3.82107,4510000.0
2007-06-08 17:19:00,3.82047,3.83233,3.82047,3.83073,4890000.0
2007-06-08 17:20:00,3.8293,3.82933,3.81749,3.82933,4140000.0
2007-06-08 17:21:00,3.83003,3.83155,3.82001,3.82509,5280000.0
2007-06-08 17:22:00,3.82479,3.83083,3.82008,3.83083,11650000.0
2007-06-08 17:23:00,3.82726,3.8307,3.82308,3.8307,5260000.0
2007-06-08 17:24:00,3.82582,3.83034,3.8226,3.8299,10890000.0
2007-06-08 17:25:00,3.82408,3.82888,3.81828,3.81828,7510000.0
2007-06-08 17:26:00,3.82812,3.82812,3.81759,3.82418,5640000.0
2007-06-08 17:27:00,3.82923,3.83097,3.82418,3.82418,8640000.0
2007-06-08 17:28:00,3.82261,3.82718,3.81576,3.825,7880000.0
2007-06-08 17:29:00,3.8256,3.82689,3.81605,3.82689,7140000.0
2007-06-08 17:30:00,3.82801,3.82801,3.81384,3.81682,5640000.0
2007-06-08 17:31:00,3.82776,3.82811,3.81873,3.81873,6400000.0
2007-06-08 17:32:00,3.82211,3.83026,3.82211,3.82861,7880000.0
2007-06-08 17:33:00,3.82487,3.82726,3.81648,3.82562,11280000.0
2007-06-08 17:34:00,3.81862,3.82698,3.81862,3.82271,5250000.0
2007-06-08 17:35:00,3.82626,3.83032,3.81854,3.82971,10140000.0
2007-06-08 17:36:00,3.82191,3.82678,3.81812,3.82115,4880000.0
2007-06-08 17:37:00,3.81945,3.82664,3.81602,3.8217,6760000.0
2007-06-08 17:38:00,3.82045,3.82799,3.81562,3.82737,14290000.0
2007-06-08 17:39:00,3.8258,3.82975,3.81767,3.82384,8640000.0
2007-06-08 17:40:00,3.82327,3.82629,3.81107,3.81107,10890000.0
2007-06-08 17:41:00,3.82843,3.82843,3.81528,3.81912,6010000.0
2007-06-08 17:42:00,3.81769,3.82821,3.81483,3.82226,10540000.0
2007-06-08 17:43:00,3.82296,3.82931,3.81903,3.82308,13900000.0
2007-06-08 17:44:00,3.82875,3.82875,3.82049,3.82181,4510000.0
2007-06-08 17:45:00,3.8227,3.82943,3.8203,3.82752,8270000.0
2007-06-08 17:46:00,3.82274,3.82814,3.82097,3.82814,5630000.0
2007-06-08 17:47:00,3.82273,3.82634,3.82005,3.82634,8270000.0
2007-06-08 17:48:00,3.82784,3.82784,3.81976,3.82104,3770000.0
2007-06-08 17:49:00,3.82196,3.82621,3.8206,3.8248,4880000.0
2007-06-08 17:50:00,3.8188,3.82839,3.81801,3.82491,7880000.0
2007-06-08 17:51:00,3.82438,3.83228,3.82068,3.82068,5290000.0
2007-06-08 17:52:00,3.82789,3.82849,3.82062,3.82686,7130000.0
2007-06-08 17:53:00,3.82845,3.8285,3.82121,3.8252,6010000.0
2007-06-08 17:54:00,3.82595,3.82818,3.81864,3.82465,6010000.0
2007-06-08 17:55:00,3.82565,3.82939,3.81957,3.82604,8640000.0
2007-06-08 17:56:00,3.82721,3.8334,3.82076,3.82468,7140000.0
2007-06-08 17:57:00,3.82294,3.82706,3.81839,3.82333,9760000.0
2007-06-08 17:58:00,3.82039,3.83241,3.82039,3.82757,8650000.0
2007-06-08 17:59:00,3.82869,3.83054,3.82007,3.82445,10900000.0
2007-06-08 18:00:00,3.82866,3.82981,3.81992,3.82403,13900000.0
2007-06-08 18:02:00,3.82864,3.82928,3.81823,3.82843,11270000.0
2007-06-08 18:03:00,3.82976,3.82987,3.82016,3.82016,4520000.0
2007-06-08 18:04:00,3.82827,3.82955,3.82064,3.8246,6020000.0
2007-06-08 18:05:00,3.82468,3.83077,3.82429,3.82429,4510000.0
2007-06-08 18:06:00,3.82534,3.83173,3.82143,3.83012,7880000.0
2007-06-08 18:07:00,3.82547,3.82979,3.82205,3.82205,4520000.0
2007-06-08 18:08:00,3.82378,3.82777,3.81844,3.82777,7520000.0
2007-06-08 18:09:00,3.82816,3.82987,3.82511,3.8293,5250000.0
2007-06-08 18:10:00,3.83063,3.83126,3.82222,3.83015,4520000.0
2007-06-08 18:11:00,3.82879,3.82879,3.82203,3.82388,4510000.0
2007-06-08 18:12:00,3.8295,3.82963,3.82039,3.82682,10150000.0
2007-06-08 18:13:00,3.82888,3.82888,3.82338,3.82358,3770000.0
2007-06-08 18:14:00,3.82786,3.82917,3.81988,3.82769,10150000.0
2007-06-08 18:15:00,3.82249,3.82871,3.81721,3.82871,7520000.0
2007-06-08 18:16:00,3.82697,3.82752,3.81921,3.82226,7140000.0
2007-06-08 18:17:00,3.82908,3.82961,3.82533,3.82707,3770000.0
2007-06-08 18:18:00,3.82516,3.82882,3.82292,3.82882,4140000.0
2007-06-08 18:19:00,3.82395,3.8279,3.8186,3.82374,6760000.0
2007-06-08 18:20:00,3.82428,3.83041,3.82284,3.82284,5250000.0
2007-06-08 18:21:00,3.8203,3.83313,3.8203,3.8266,5650000.0
2007-06-08 18:22:00,3.82823,3.82823,3.8194,3.82678,6390000.0
2007-06-08 18:23:00,3.82828,3.82828,3.82201,3.82389,4140000.0
2007-06-08 18:24:00,3.82789,3.82897,3.81939,3.82768,5640000.0
2007-06-08 18:25:00,3.82782,3.82945,3.8198,3.82237,6760000.0
2007-06-08 18:26:00,3.82975,3.83398,3.82163,3.82505,9770000.0
2007-06-08 18:27:00,3.82353,3.83053,3.82353,3.82607,4140000.0
2007-06-08 18:28:00,3.8283,3.8283,3.82303,3.82645,4510000.0
2007-06-08 18:29:00,3.8284,3.83062,3.82059,3.82819,7510000.0
2007-06-08 18:30:00,3.8312,3.83128,3.82314,3.82903,6390000.0
2007-06-08 18:31:00,3.82691,3.82915,3.82368,3.82515,4520000.0
2007-06-08 18:32:00,3.8301,3.83057,3.82066,3.82066,5260000.0
2007-06-08 18:34:00,3.82244,3.83304,3.82244,3.82972,4150000.0
2007-06-08 18:35:00,3.82318,3.83125,3.82318,3.8304,9390000.0
2007-06-08 18:36:00,3.83065,3.83097,3.82573,3.82967,7510000.0
2007-06-08 18:37:00,3.82344,3.82904,3.82,3.82552,10900000.0
2007-06-08 18:38:00,3.82461,3.82991,3.82461,3.82991,5260000.0
2007-06-08 18:40:00,3.82999,3.82999,3.82079,3.82118,4510000.0
2007-06-08 18:41:00,3.82969,3.83254,3.82352,3.82941,3770000.0
2007-06-08 18:42:00,3.82658,3.831,3.82068,3.82068,7130000.0
2007-06-08 18:44:00,3.82979,3.83188,3.82172,3.83116,4880000.0
2007-06-08 18:45:00,3.82545,3.83058,3.81971,3.83058,7880000.0
2007-06-08 18:46:00,3.82649,3.83227,3.82328,3.83198,7510000.0
2007-06-08 18:47:00,3.83049,3.83539,3.82654,3.82736,5630000.0
2007-06-08 18:48:00,3.82848,3.83495,3.82405,3.82824,7130000.0
2007-06-08 18:49:00,3.82754,3.83212,3.82254,3.83143,5640000.0
2007-06-08 18:50:00,3.83185,3.83334,3.82367,3.83276,6380000.0
2007-06-08 18:52:00,3.82877,3.83543,3.82564,3.83364,7510000.0
2007-06-08 18:53:00,3.82981,3.83363,3.82393,3.82433,7530000.0
2007-06-08 18:54:00,3.83333,3.83576,3.82834,3.83133,9020000.0
2007-06-08 18:55:00,3.82184,3.83224,3.82184,3.8291,4520000.0
2007-06-08 18:56:00,3.82838,3.83636,3.82675,3.83147,4890000.0
2007-06-08 18:57:00,3.83617,3.83617,3.82697,3.83068,4880000.0
2007-06-08 18:58:00,3.8345,3.83837,3.82763,3.83525,7140000.0
2007-06-08 18:59:00,3.83135,3.83567,3.82908,3.82931,6390000.0
2007-06-08 19:00:00,3.83246,3.83246,3.82061,3.8274,10140000.0
2007-06-08 19:01:00,3.82353,3.82729,3.81735,3.8184,7880000.0
2007-06-08 19:02:00,3.82918,3.82918,3.82369,3.82857,4140000.0
2007-06-08 19:03:00,3.82914,3.82914,3.82273,3.82652,4140000.0
2007-06-08 19:04:00,3.82501,3.83129,3.82501,3.83002,4880000.0
2007-06-08 19:05:00,3.82802,3.82802,3.81781,3.81817,4510000.0
2007-06-08 19:06:00,3.82894,3.82894,3.81885,3.82654,4880000.0
2007-06-08 19:07:00,3.82778,3.83042,3.82061,3.83009,4880000.0
2007-06-08 19:08:00,3.83092,3.83092,3.82418,3.82456,7500000.0
2007-06-08 19:09:00,3.82795,3.82839,3.82313,3.82715,7140000.0
2007-06-08 19:11:00,3.82673,3.83079,3.82225,3.83079,5630000.0
2007-06-08 19:12:00,3.82954,3.83033,3.82488,3.82788,5250000.0
2007-06-08 19:13:00,3.82526,3.83026,3.82438,3.82955,5260000.0
2007-06-08 19:15:00,3.83432,3.83432,3.82492,3.82902,5270000.0
2007-06-08 19:17:00,3.8219,3.83263,3.8219,3.83076,4880000.0
2007-06-08 19:18:00,3.82622,3.83287,3.82364,3.83121,7510000.0
2007-06-08 19:19:00,3.82942,3.83014,3.8244,3.8244,4150000.0
2007-06-08 19:20:00,3.83001,3.83089,3.82177,3.82756,8250000.0
2007-06-08 19:21:00,3.8272,3.82942,3.81938,3.82942,4520000.0
2007-06-08 19:22:00,3.83006,3.83101,3.82161,3.82903,9010000.0
2007-06-08 19:23:00,3.83055,3.83055,3.82522,3.82522,4510000.0
2007-06-08 19:24:00,3.82673,3.83073,3.824,3.83073,5260000.0
2007-06-08 19:25:00,3.83339,3.83669,3.82504,3.83415,4890000.0
2007-06-08 19:29:00,3.82702,3.83122,3.81937,3.82208,7500000.0
2007-06-08 19:30:00,3.82527,3.83042,3.82149,3.82149,3770000.0
2007-06-08 19:31:00,3.82292,3.8277,3.8211,3.8277,7130000.0
2007-06-08 19:32:00,3.82854,3.82854,3.8236,3.8236,5250000.0
2007-06-08 19:33:00,3.82174,3.83365,3.82058,3.82058,6770000.0
2007-06-08 19:34:00,3.82879,3.82902,3.82369,3.82456,5640000.0
2007-06-08 19:35:00,3.82706,3.82746,3.81838,3.82521,6770000.0
2007-06-08 19:36:00,3.82475,3.83038,3.82475,3.82478,5260000.0
2007-06-08 19:37:00,3.82678,3.82829,3.81811,3.81811,3780000.0
2007-06-08 19:38:00,3.82804,3.82804,3.81843,3.81843,6000000.0
2007-06-08 19:39:00,3.83006,3.83312,3.82012,3.82012,7130000.0
2007-06-08 19:40:00,3.82193,3.82705,3.8185,3.82705,5640000.0
2007-06-08 19:41:00,3.82721,3.82763,3.82156,3.82763,6000000.0
2007-06-08 19:42:00,3.81686,3.82661,3.81686,3.82661,5270000.0
2007-06-08 19:45:00,3.82222,3.83162,3.82222,3.83162,14670000.0
2007-06-08 19:46:00,3.82793,3.8296,3.82189,3.82829,5650000.0
2007-06-08 19:47:00,3.82762,3.82831,3.82134,3.82134,6020000.0
2007-06-08 19:48:00,3.82684,3.82797,3.82684,3.82797,1130000.0
2007-06-08 19:49:00,3.82808,3.82808,3.81886,3.82722,5260000.0
2007-06-08 19:50:00,3.82774,3.82921,3.81824,3.81824,7130000.0
2007-06-08 19:51:00,3.82226,3.82799,3.8197,3.82551,6010000.0
2007-06-08 19:53:00,3.82209,3.82765,3.81785,3.82387,9400000.0
2007-06-08 19:54:00,3.82119,3.82636,3.81955,3.82636,7520000.0
2007-06-08 19:55:00,3.82715,3.82769,3.81782,3.82602,10140000.0
2007-06-08 19:56:00,3.82736,3.82775,3.82314,3.82752,5630000.0
2007-06-08 19:57:00,3.82109,3.82689,3.81411,3.82689,6390000.0
2007-06-08 19:59:00,3.82833,3.8305,3.8235,3.8235,4890000.0
2007-06-08 20:00:00,3.82298,3.83114,3.82278,3.82298,4140000.0
2007-06-08 20:01:00,3.81999,3.82599,3.81797,3.82599,7140000.0
2007-06-08 20:02:00,3.82874,3.82946,3.82274,3.82795,6020000.0
2007-06-08 20:03:00,3.82474,3.82474,3.81383,3.81655,3770000.0
2007-06-08 20:04:00,3.82257,3.82756,3.82225,3.82225,2640000.0
2007-06-08 20:05:00,3.82787,3.82787,3.81808,3.82731,7510000.0
2007-06-08 20:06:00,3.82319,3.82762,3.82213,3.82213,7150000.0
2007-06-08 20:07:00,3.8272,3.8272,3.81602,3.82204,6760000.0
2007-06-08 20:08:00,3.82876,3.83039,3.82002,3.82333,6780000.0
2007-06-08 20:09:00,3.82243,3.82732,3.82145,3.82274,4900000.0
2007-06-08 20:10:00,3.82253,3.827,3.82177,3.82529,4890000.0
2007-06-08 20:11:00,3.82241,3.82974,3.81876,3.82466,6400000.0
2007-06-08 20:12:00,3.83153,3.83153,3.82189,3.82258,4510000.0
2007-06-08 20:13:00,3.82504,3.82927,3.81944,3.82463,7140000.0
2007-06-08 20:14:00,3.8245,3.83123,3.8222,3.82954,5260000.0
2007-06-08 20:15:00,3.82714,3.82815,3.81416,3.82675,15050000.0
2007-06-08 20:16:00,3.82252,3.82864,3.81831,3.82864,6380000.0
2007-06-08 20:17:00,3.82902,3.8307,3.82108,3.82481,3770000.0
2007-06-08 20:18:00,3.82142,3.83032,3.82052,3.82052,6390000.0
2007-06-08 20:19:00,3.82893,3.83034,3.82519,3.82538,5630000.0
2007-06-08 20:22:00,3.82517,3.82893,3.8201,3.8272,6760000.0
2007-06-08 20:24:00,3.82482,3.83029,3.82482,3.82503,3770000.0
2007-06-08 20:25:00,3.82395,3.83035,3.82395,3.82416,6760000.0
2007-06-08 20:27:00,3.81778,3.82729,3.81778,3.82214,5260000.0
2007-06-08 20:30:00,3.82659,3.83607,3.82541,3.82541,7530000.0
2007-06-08 20:31:00,3.82576,3.83029,3.82231,3.82876,4890000.0
2007-06-08 20:32:00,3.82416,3.82736,3.81899,3.81899,3760000.0
2007-06-08 20:33:00,3.82672,3.8273,3.81768,3.82657,3770000.0
2007-06-08 20:34:00,3.82863,3.83264,3.82324,3.82324,4900000.0
2007-06-08 20:35:00,3.82628,3.83389,3.82271,3.8291,5650000.0
2007-06-08 20:36:00,3.82292,3.83337,3.82292,3.82588,4890000.0
2007-06-08 20:37:00,3.8217,3.82978,3.8217,3.82754,4890000.0
2007-06-08 20:40:00,3.82752,3.82828,3.81946,3.82371,6390000.0
2007-06-08 20:41:00,3.82888,3.83152,3.82483,3.83041,8250000.0
2007-06-08 20:42:00,3.83361,3.83361,3.82614,3.82959,7140000.0
2007-06-08 20:43:00,3.82925,3.83035,3.82079,3.82892,6010000.0
2007-06-08 20:44:00,3.82631,3.83285,3.82218,3.82591,11280000.0
2007-06-08 20:45:00,3.8298,3.83156,3.8278,3.82881,3020000.0
2007-06-08 20:46:00,3.82877,3.82959,3.82075,3.82881,4520000.0
2007-06-08 20:47:00,3.82907,3.83002,3.82747,3.83002,2630000.0
2007-06-08 20:48:00,3.8281,3.83057,3.82575,3.82592,5260000.0
2007-06-08 20:49:00,3.82362,3.82909,3.81956,3.82909,6380000.0
2007-06-08 20:50:00,3.82888,3.82888,3.82435,3.82435,1510000.0
2007-06-08 20:51:00,3.82582,3.83127,3.82238,3.83073,5260000.0
2007-06-08 20:52:00,3.82895,3.82924,3.82013,3.82013,4890000.0
2007-06-08 20:53:00,3.82881,3.82881,3.82849,3.82849,1500000.0
2007-06-08 20:55:00,3.82973,3.82973,3.82334,3.82334,1130000.0
2007-06-08 20:56:00,3.83011,3.83158,3.83011,3.83047,2250000.0
2007-06-08 20:57:00,3.82812,3.82994,3.8244,3.82994,5260000.0
2007-06-08 20:58:00,3.82943,3.83087,3.82543,3.82543,4880000.0
2007-06-08 20:59:00,3.82876,3.83095,3.82441,3.82567,8290000.0
2007-06-08 21:00:00,3.82938,3.83057,3.82595,3.82595,4890000.0
2007-06-08 21:01:00,3.82218,3.82802,3.82218,3.82802,760000.0
2007-06-08 21:02:00,3.82361,3.83165,3.82032,3.82483,5270000.0
2007-06-08 21:03:00,3.82216,3.82988,3.81874,3.82419,5660000.0
2007-06-08 21:04:00,3.8286,3.8286,3.817,3.82585,7510000.0
2007-06-08 21:05:00,3.82076,3.82723,3.81561,3.82635,4510000.0
2007-06-08 21:08:00,3.81974,3.83064,3.81974,3.82464,10510000.0
2007-06-08 21:09:00,3.8235,3.83068,3.8235,3.82957,6010000.0
2007-06-08 21:11:00,3.82832,3.8286,3.81907,3.8286,2630000.0
2007-06-08 21:12:00,3.82898,3.83407,3.82305,3.83189,7500000.0
2007-06-08 21:13:00,3.82636,3.83062,3.82627,3.82771,7130000.0
2007-06-08 21:15:00,3.82606,3.83086,3.82606,3.82623,4500000.0
2007-06-08 21:17:00,3.82988,3.82988,3.82575,3.82966,3380000.0
2007-06-08 21:18:00,3.82401,3.8285,3.81874,3.82159,8300000.0
2007-06-08 21:19:00,3.82872,3.83071,3.82168,3.82551,5650000.0
2007-06-08 21:20:00,3.82463,3.83025,3.81885,3.82004,3780000.0
2007-06-08 21:21:00,3.82542,3.83072,3.82542,3.82564,6020000.0
2007-06-08 21:23:00,3.81884,3.82322,3.81884,3.82322,1130000.0
2007-06-08 21:24:00,3.8239,3.82841,3.8239,3.82785,3380000.0
2007-06-08 21:25:00,3.82871,3.82921,3.81991,3.82529,3770000.0
2007-06-08 21:26:00,3.8193,3.82859,3.8193,3.82782,6400000.0
2007-06-08 21:27:00,3.82558,3.82618,3.81676,3.81829,4510000.0
2007-06-08 21:28:00,3.82638,3.82812,3.81805,3.82812,4890000.0
2007-06-08 21:29:00,3.83069,3.83069,3.81994,3.82635,7510000.0
2007-06-08 21:30:00,3.82721,3.83109,3.8241,3.8267,4130000.0
2007-06-08 21:31:00,3.82757,3.82779,3.81893,3.82659,6390000.0
2007-06-08 21:32:00,3.818,3.82726,3.818,3.82293,4510000.0
2007-06-08 21:33:00,3.81791,3.82107,3.81331,3.82088,4890000.0
2007-06-08 21:34:00,3.82422,3.82422,3.81549,3.81737,6760000.0
2007-06-08 21:35:00,3.82467,3.82467,3.8132,3.8188,10890000.0
2007-06-08 21:36:00,3.82304,3.82515,3.81476,3.8197,4880000.0
2007-06-08 21:37:00,3.81419,3.82322,3.81195,3.81351,4510000.0
2007-06-08 21:38:00,3.82393,3.82487,3.81396,3.82487,4890000.0
2007-06-08 21:39:00,3.82346,3.82392,3.81296,3.82392,4510000.0
2007-06-08 21:41:00,3.82251,3.82294,3.81215,3.82294,3770000.0
2007-06-08 21:42:00,3.81993,3.82516,3.81961,3.82335,3770000.0
2007-06-08 21:43:00,3.81871,3.82397,3.81676,3.81816,9770000.0
2007-06-08 21:45:00,3.82563,3.8273,3.82147,3.82525,4890000.0
2007-06-08 21:46:00,3.81798,3.82356,3.8166,3.81803,9030000.0
2007-06-08 21:48:00,3.82448,3.82676,3.82057,3.82485,5660000.0
2007-06-08 21:49:00,3.82305,3.82537,3.81828,3.81828,2250000.0
2007-06-08 21:50:00,3.81797,3.82475,3.81797,3.82475,4130000.0
2007-06-08 21:51:00,3.81921,3.82451,3.81821,3.81867,9770000.0
2007-06-08 21:53:00,3.82266,3.82266,3.81811,3.82015,3390000.0
2007-06-08 21:55:00,3.8251,3.82731,3.81667,3.82125,6030000.0
2007-06-08 21:56:00,3.82304,3.82477,3.82041,3.82041,3390000.0
2007-06-08 21:57:00,3.82291,3.82356,3.82003,3.82356,1510000.0
2007-06-08 21:58:00,3.82491,3.82491,3.81529,3.81529,1890000.0
2007-06-08 21:59:00,3.81357,3.82241,3.81357,3.81717,2250000.0
2007-06-08 22:00:00,3.82068,3.82336,3.81443,3.81443,4150000.0
2007-06-08 22:01:00,3.82245,3.82435,3.81394,3.81394,9400000.0
2007-06-08 22:02:00,3.82653,3.82706,3.81755,3.82667,4520000.0
2007-06-08 22:03:00,3.82239,3.82689,3.82239,3.82639,4130000.0
2007-06-08 22:04:00,3.82114,3.82872,3.81791,3.8189,3400000.0
2007-06-08 22:05:00,3.82306,3.82766,3.81719,3.81719,3770000.0
2007-06-08 22:06:00,3.82603,3.82969,3.81926,3.82719,4510000.0
2007-06-08 22:07:00,3.82241,3.82591,3.81695,3.82591,3010000.0
2007-06-08 22:08:00,3.82691,3.83025,3.81635,3.82834,4920000.0
2007-06-08 22:09:00,3.82505,3.82684,3.8197,3.8197,3770000.0
2007-06-08 22:10:00,3.82537,3.82537,3.8146,3.82481,2640000.0
2007-06-08 22:11:00,3.81726,3.83201,3.81726,3.82677,4140000.0
2007-06-08 22:12:00,3.81791,3.82898,3.81737,3.81737,2260000.0
2007-06-08 22:13:00,3.82108,3.82634,3.81591,3.81591,5640000.0
2007-06-08 22:15:00,3.82992,3.83004,3.82033,3.82518,5270000.0
2007-06-08 22:16:00,3.8213,3.82545,3.81529,3.82498,3400000.0
2007-06-08 22:17:00,3.82242,3.8262,3.82242,3.8251,2260000.0
2007-06-08 22:18:00,3.82131,3.82723,3.81725,3.81725,3380000.0
2007-06-08 22:20:00,3.82467,3.826,3.81666,3.82091,3010000.0
2007-06-08 22:24:00,3.82082,3.82082,3.81661,3.81902,1140000.0
2007-06-08 22:25:00,3.82389,3.82725,3.81769,3.82196,3780000.0
2007-06-08 22:26:00,3.8218,3.82343,3.8169,3.81929,2650000.0
2007-06-08 22:29:00,3.82314,3.82684,3.82102,3.82684,4890000.0
2007-06-08 22:30:00,3.825,3.82875,3.81653,3.81653,8270000.0
2007-06-08 22:31:00,3.82549,3.82611,3.8207,3.82611,4890000.0
2007-06-08 22:32:00,3.82092,3.82627,3.82078,3.82078,8290000.0
2007-06-08 22:34:00,3.8245,3.8284,3.81833,3.81833,2630000.0
2007-06-08 22:35:00,3.82435,3.82555,3.81914,3.82166,4900000.0
2007-06-08 22:36:00,3.8249,3.82553,3.81626,3.81626,3770000.0
2007-06-08 22:37:00,3.8237,3.82682,3.81794,3.82176,5260000.0
2007-06-08 22:38:00,3.81982,3.82562,3.81632,3.81881,6760000.0
2007-06-08 22:39:00,3.8249,3.82561,3.81536,3.82561,4890000.0
2007-06-08 22:40:00,3.82433,3.82574,3.81633,3.81633,3770000.0
2007-06-08 22:41:00,3.82129,3.82556,3.81561,3.8219,4140000.0
2007-06-08 22:42:00,3.82239,3.82461,3.82034,3.82212,3010000.0
2007-06-08 22:43:00,3.82066,3.8276,3.82066,3.82513,6390000.0
2007-06-08 22:44:00,3.82508,3.82508,3.81503,3.8209,6390000.0
2007-06-08 22:45:00,3.8198,3.82664,3.81639,3.81872,5260000.0
2007-06-08 22:46:00,3.82253,3.82439,3.81992,3.82439,4890000.0
2007-06-08 22:47:00,3.8204,3.82463,3.81561,3.81561,3390000.0
2007-06-08 22:48:00,3.82287,3.82618,3.82287,3.82618,1500000.0
2007-06-08 22:49:00,3.81825,3.82634,3.81825,3.82047,4130000.0
2007-06-08 22:51:00,3.82628,3.82628,3.81552,3.82052,12390000.0
2007-06-08 22:53:00,3.82562,3.82562,3.82082,3.82082,760000.0
2007-06-08 22:54:00,3.82334,3.8257,3.81598,3.8257,6390000.0
2007-06-08 22:55:00,3.82552,3.82552,3.81342,3.82361,4890000.0
2007-06-08 22:56:00,3.82035,3.82554,3.81422,3.82554,4510000.0
2007-06-08 22:57:00,3.82012,3.82517,3.81844,3.82517,5260000.0
2007-06-08 22:58:00,3.82033,3.82702,3.81991,3.82619,6750000.0
2007-06-08 22:59:00,3.8249,3.82776,3.81841,3.82579,5260000.0
2007-06-10 23:00:00,3.82258,3.82909,3.81911,3.82599,6780000.0
2007-06-10 23:03:00,3.82713,3.82816,3.8181,3.8181,6380000.0
2007-06-10 23:04:00,3.82645,3.82696,3.8174,3.82696,9390000.0
2007-06-10 23:05:00,3.826,3.82846,3.82149,3.82287,5250000.0
2007-06-10 23:06:00,3.8163,3.82584,3.81372,3.82584,6760000.0
2007-06-10 23:09:00,3.82234,3.82833,3.81922,3.8222,12020000.0
2007-06-10 23:10:00,3.82719,3.8286,3.81851,3.82831,4880000.0
2007-06-10 23:11:00,3.82334,3.82832,3.8191,3.8191,1880000.0
2007-06-10 23:13:00,3.82675,3.82675,3.81382,3.82092,12790000.0
2007-06-10 23:15:00,3.82996,3.82996,3.82113,3.8237,6770000.0
2007-06-10 23:17:00,3.82761,3.82761,3.81548,3.82206,12050000.0
2007-06-10 23:19:00,3.82248,3.82627,3.81792,3.82193,4140000.0
2007-06-10 23:20:00,3.82748,3.82748,3.81604,3.82165,8300000.0
2007-06-10 23:21:00,3.82244,3.82773,3.82244,3.82773,5270000.0
2007-06-10 23:23:00,3.82129,3.82658,3.81799,3.82658,8250000.0
2007-06-10 23:24:00,3.82198,3.82575,3.82134,3.82175,3760000.0
2007-06-10 23:26:00,3.82619,3.82766,3.82089,3.82766,4880000.0
2007-06-10 23:30:00,3.82543,3.83066,3.81547,3.82195,5630000.0
2007-06-10 23:32:00,3.82293,3.82741,3.82212,3.82212,3380000.0
2007-06-10 23:33:00,3.82179,3.82839,3.82167,3.82167,10880000.0
2007-06-10 23:34:00,3.82447,3.82751,3.81847,3.82251,4510000.0
2007-06-10 23:36:00,3.82495,3.82762,3.82218,3.82254,6380000.0
2007-06-10 23:37:00,3.82742,3.82813,3.81852,3.82525,5630000.0
2007-06-10 23:38:00,3.82798,3.82798,3.81722,3.82222,10890000.0
2007-06-10 23:40:00,3.82711,3.82711,3.82108,3.82639,4500000.0
2007-06-10 23:44:00,3.82687,3.82803,3.81796,3.81796,5260000.0
2007-06-10 23:45:00,3.82981,3.83163,3.82112,3.82612,6000000.0
2007-06-10 23:46:00,3.81421,3.822,3.81403,3.82,4130000.0
2007-06-10 23:47:00,3.82037,3.82654,3.82037,3.82568,4130000.0
2007-06-10 23:48:00,3.82217,3.82745,3.81722,3.82694,7880000.0
2007-06-10 23:49:00,3.82157,3.82884,3.81736,3.82231,7130000.0
2007-06-10 23:50:00,3.82544,3.82544,3.82099,3.82099,1500000.0
2007-06-10 23:51:00,3.81646,3.82645,3.81646,3.82645,7500000.0
2007-06-10 23:54:00,3.82203,3.82696,3.82203,3.82696,2250000.0
2007-06-10 23:55:00,3.82758,3.82808,3.82291,3.82808,5250000.0
2007-06-10 23:58:00,3.82397,3.82699,3.81825,3.82237,6000000.0
2007-06-10 23:59:00,3.82153,3.8267,3.81667,3.8267,3010000.0
2007-06-11 00:00:00,3.82357,3.82368,3.81909,3.81909,4500000.0
2007-06-11 00:01:00,3.82413,3.82687,3.81827,3.82575,4520000.0
2007-06-11 00:02:00,3.8294,3.83101,3.82042,3.82807,8270000.0
2007-06-11 00:03:00,3.82099,3.82099,3.81841,3.81841,1130000.0
2007-06-11 00:04:00,3.82187,3.8276,3.81722,3.82258,3760000.0
2007-06-11 00:05:00,3.82654,3.82654,3.82114,3.82337,3010000.0
2007-06-11 00:06:00,3.82201,3.82637,3.81606,3.82252,5270000.0
2007-06-11 00:07:00,3.82332,3.82736,3.81832,3.82352,4150000.0
2007-06-11 00:08:00,3.8278,3.82818,3.8266,3.8277,3760000.0
2007-06-11 00:09:00,3.82392,3.82936,3.81923,3.81923,4510000.0
2007-06-11 00:10:00,3.82686,3.82686,3.8191,3.8191,5260000.0
2007-06-11 00:11:00,3.82375,3.8282,3.81862,3.81902,5650000.0
2007-06-11 00:12:00,3.82872,3.82872,3.82302,3.82689,4890000.0
2007-06-11 00:13:00,3.82609,3.82609,3.82609,3.82609,750000.0
2007-06-11 00:14:00,3.82442,3.82442,3.81431,3.81593,3750000.0
2007-06-11 00:15:00,3.82163,3.83086,3.81678,3.83086,5640000.0
2007-06-11 00:16:00,3.82263,3.82792,3.82243,3.82243,5270000.0
2007-06-11 00:18:00,3.82683,3.83023,3.81916,3.82322,8630000.0
2007-06-11 00:20:00,3.81737,3.82667,3.81463,3.82667,4880000.0
2007-06-11 00:21:00,3.82605,3.82806,3.81776,3.82806,4130000.0
2007-06-11 00:22:00,3.82346,3.82798,3.81852,3.81885,4130000.0
2007-06-11 00:24:00,3.81758,3.82711,3.81651,3.82573,4520000.0
2007-06-11 00:25:00,3.81827,3.82839,3.81827,3.82667,10160000.0
2007-06-11 00:26:00,3.82179,3.8269,3.817,3.8232,3770000.0
2007-06-11 00:28:00,3.82182,3.82882,3.82121,3.82121,3380000.0
2007-06-11 00:30:00,3.82798,3.83084,3.82441,3.82761,5260000.0
2007-06-11 00:31:00,3.82777,3.82777,3.81827,3.82098,6000000.0
2007-06-11 00:33:00,3.82513,3.82513,3.81648,3.81648,5630000.0
2007-06-11 00:34:00,3.82741,3.82821,3.82223,3.82632,5260000.0
2007-06-11 00:35:00,3.82113,3.82944,3.82113,3.82561,3750000.0
2007-06-11 00:36:00,3.82817,3.8282,3.82113,3.82668,4900000.0
2007-06-11 00:37:00,3.82072,3.82784,3.82072,3.82508,6010000.0
2007-06-11 00:38:00,3.82073,3.8277,3.81847,3.82307,5250000.0
2007-06-11 00:39:00,3.82249,3.82764,3.82025,3.82764,3750000.0
2007-06-11 00:40:00,3.82526,3.82721,3.81861,3.82421,6760000.0
2007-06-11 00:41:00,3.82483,3.82731,3.81759,3.82672,5260000.0
2007-06-11 00:42:00,3.82209,3.82792,3.81739,3.82423,4880000.0
2007-06-11 00:43:00,3.82233,3.82961,3.82233,3.82252,9770000.0
2007-06-11 00:44:00,3.82706,3.82786,3.82244,3.82641,6380000.0
2007-06-11 00:45:00,3.8189,3.83034,3.8189,3.83034,3760000.0
2007-06-11 00:46:00,3.82616,3.82725,3.82616,3.82631,2250000.0
2007-06-11 00:47:00,3.82214,3.82695,3.81581,3.82695,4510000.0
2007-06-11 00:48:00,3.82299,3.82708,3.81601,3.82226,4510000.0
2007-06-11 00:49:00,3.8235,3.82798,3.81774,3.82117,3020000.0
2007-06-11 00:50:00,3.82292,3.82857,3.81813,3.81813,4880000.0
2007-06-11 00:51:00,3.8271,3.8271,3.82546,3.82546,1130000.0
2007-06-11 00:52:00,3.82665,3.82869,3.81965,3.82793,4130000.0
2007-06-11 00:54:00,3.82703,3.82703,3.81687,3.82274,6760000.0
2007-06-11 00:56:00,3.81714,3.82634,3.81649,3.82634,7520000.0
2007-06-11 00:57:00,3.82607,3.82769,3.82043,3.82619,7520000.0
2007-06-11 00:58:00,3.82805,3.82805,3.81808,3.82346,3380000.0
2007-06-11 00:59:00,3.82234,3.82941,3.82211,3.82231,10150000.0
2007-06-11 01:00:00,3.82735,3.83022,3.8234,3.8234,3750000.0
2007-06-11 01:01:00,3.82252,3.82787,3.82238,3.82238,9770000.0
2007-06-11 01:02:00,3.82434,3.8294,3.82434,3.82823,5640000.0
2007-06-11 01:03:00,3.82617,3.82708,3.82236,3.82708,5270000.0
2007-06-11 01:04:00,3.82177,3.82524,3.81657,3.82032,4150000.0
2007-06-11 01:05:00,3.82238,3.82601,3.81755,3.82601,5650000.0
2007-06-11 01:06:00,3.82776,3.83097,3.82074,3.82728,13170000.0
2007-06-11 01:07:00,3.82653,3.82742,3.82272,3.82361,4890000.0
2007-06-11 01:08:00,3.82324,3.82883,3.81857,3.82409,4880000.0
2007-06-11 01:09:00,3.82776,3.82776,3.81814,3.82625,4130000.0
2007-06-11 01:10:00,3.82764,3.82957,3.82193,3.82732,4520000.0
2007-06-11 01:11:00,3.82622,3.82622,3.8175,3.82249,4880000.0
2007-06-11 01:13:00,3.82655,3.82783,3.81862,3.82526,5250000.0
2007-06-11 01:14:00,3.82729,3.82729,3.82088,3.8255,5260000.0
2007-06-11 01:15:00,3.823,3.8296,3.823,3.82567,7520000.0
2007-06-11 01:16:00,3.82783,3.82783,3.82367,3.82729,3750000.0
2007-06-11 01:17:00,3.82832,3.82999,3.82313,3.82313,7140000.0
2007-06-11 01:18:00,3.82476,3.82874,3.82289,3.82655,7520000.0
2007-06-11 01:19:00,3.82312,3.82837,3.82297,3.82297,3380000.0
2007-06-11 01:22:00,3.82767,3.82796,3.81839,3.82775,4520000.0
2007-06-11 01:23:00,3.82746,3.82814,3.8182,3.82765,7900000.0
2007-06-11 01:24:00,3.82223,3.8271,3.82173,3.8271,4510000.0
2007-06-11 01:25:00,3.82728,3.82821,3.82242,3.82732,5260000.0
2007-06-11 01:26:00,3.82331,3.83041,3.82267,3.82267,12040000.0
2007-06-11 01:27:00,3.82194,3.82696,3.8218,3.82307,3020000.0
2007-06-11 01:28:00,3.82623,3.82623,3.81522,3.82128,4140000.0
2007-06-11 01:29:00,3.8278,3.83029,3.82135,3.82197,7890000.0
2007-06-11 01:30:00,3.82218,3.82884,3.82218,3.82708,4520000.0
2007-06-11 01:31:00,3.82737,3.82737,3.82133,3.82302,4510000.0
2007-06-11 01:32:00,3.81713,3.82679,3.81713,3.81814,5260000.0
2007-06-11 01:33:00,3.82176,3.82628,3.82032,3.82547,4130000.0
2007-06-11 01:34:00,3.82082,3.82705,3.82082,3.82161,2640000.0
2007-06-11 01:35:00,3.82545,3.82598,3.81578,3.82553,7140000.0
2007-06-11 01:36:00,3.82232,3.82758,3.81822,3.82758,3760000.0
2007-06-11 01:37:00,3.82612,3.82638,3.82018,3.82144,4150000.0
2007-06-11 01:39:00,3.82325,3.82892,3.82189,3.82189,4520000.0
2007-06-11 01:40:00,3.82227,3.82922,3.81892,3.82305,3390000.0
2007-06-11 01:41:00,3.82088,3.82703,3.82088,3.82703,3750000.0
2007-06-11 01:43:00,3.82284,3.82792,3.81852,3.82669,5260000.0
2007-06-11 01:44:00,3.82254,3.82254,3.82218,3.82218,1130000.0
2007-06-11 01:45:00,3.82852,3.83114,3.82426,3.82864,12410000.0
2007-06-11 01:46:00,3.82345,3.82976,3.82341,3.82341,4890000.0
2007-06-11 01:47:00,3.82758,3.82758,3.82261,3.82281,5260000.0
2007-06-11 01:48:00,3.82684,3.82862,3.82276,3.82276,4520000.0
2007-06-11 01:50:00,3.82792,3.8282,3.82415,3.82415,3750000.0
2007-06-11 01:51:00,3.8226,3.83159,3.8226,3.82853,6000000.0
2007-06-11 01:52:00,3.82776,3.82776,3.82307,3.82773,3390000.0
2007-06-11 01:53:00,3.82377,3.82628,3.82192,3.82243,4510000.0
2007-06-11 01:54:00,3.82069,3.82508,3.81963,3.81982,5630000.0
2007-06-11 01:55:00,3.82612,3.82788,3.82278,3.82664,5250000.0
2007-06-11 01:56:00,3.82614,3.82731,3.82202,3.82227,5630000.0
2007-06-11 01:57:00,3.82179,3.82746,3.82077,3.82337,6010000.0
2007-06-11 01:58:00,3.82193,3.82751,3.82193,3.82237,10510000.0
2007-06-11 02:00:00,3.82975,3.82975,3.82044,3.82316,5640000.0
2007-06-11 02:01:00,3.82329,3.83059,3.82329,3.82331,10510000.0
2007-06-11 02:02:00,3.82368,3.82684,3.82108,3.82194,4500000.0
2007-06-11 02:03:00,3.82346,3.82925,3.82346,3.82697,5260000.0
2007-06-11 02:04:00,3.82609,3.82778,3.82224,3.82616,3770000.0
2007-06-11 02:05:00,3.82209,3.82735,3.8219,3.82313,4520000.0
2007-06-11 02:06:00,3.82268,3.82664,3.82169,3.82289,3760000.0
2007-06-11 02:07:00,3.82344,3.82748,3.82344,3.82748,1130000.0
2007-06-11 02:08:00,3.82828,3.82854,3.82219,3.82812,4890000.0
2007-06-11 02:09:00,3.82437,3.82857,3.82437,3.82795,3750000.0
2007-06-11 02:10:00,3.82735,3.82735,3.81848,3.82519,5270000.0
2007-06-11 02:11:00,3.82158,3.82623,3.82094,3.82578,4890000.0
2007-06-11 02:12:00,3.82156,3.82651,3.81924,3.82651,3780000.0
2007-06-11 02:13:00,3.82341,3.82976,3.82316,3.82317,4890000.0
2007-06-11 02:14:00,3.82772,3.8281,3.82228,3.82772,13890000.0
2007-06-11 02:15:00,3.82568,3.82604,3.82568,3.82604,1500000.0
2007-06-11 02:16:00,3.82499,3.82668,3.81826,3.82235,5260000.0
2007-06-11 02:17:00,3.81725,3.82657,3.81696,3.81696,2640000.0
2007-06-11 02:18:00,3.82789,3.82789,3.82223,3.82223,3010000.0
2007-06-11 02:19:00,3.8233,3.82927,3.81961,3.8232,3760000.0
2007-06-11 02:20:00,3.82034,3.82659,3.82034,3.82166,5260000.0
2007-06-11 02:21:00,3.82632,3.82713,3.82085,3.8269,5260000.0
2007-06-11 02:22:00,3.82263,3.82876,3.82263,3.82769,5260000.0
2007-06-11 02:23:00,3.82755,3.82755,3.81804,3.82221,3390000.0
2007-06-11 02:24:00,3.82758,3.83162,3.81968,3.82816,6770000.0
2007-06-11 02:25:00,3.8211,3.82692,3.8211,3.82149,3010000.0
2007-06-11 02:26:00,3.82637,3.82785,3.82239,3.82239,4130000.0
2007-06-11 02:27:00,3.8184,3.82795,3.81838,3.81838,5260000.0
2007-06-11 02:28:00,3.82342,3.82769,3.82206,3.82769,4880000.0
2007-06-11 02:29:00,3.82701,3.82773,3.82258,3.82258,4890000.0
2007-06-11 02:30:00,3.82468,3.83163,3.82202,3.83031,6410000.0
2007-06-11 02:32:00,3.82374,3.82763,3.82195,3.82195,3380000.0
2007-06-11 02:33:00,3.82215,3.82782,3.82215,3.82242,13530000.0
2007-06-11 02:34:00,3.82767,3.82941,3.82319,3.82795,4890000.0
2007-06-11 02:35:00,3.82762,3.82762,3.8226,3.82283,4520000.0
2007-06-11 02:36:00,3.82676,3.82695,3.81628,3.82695,7160000.0
2007-06-11 02:37:00,3.82755,3.82821,3.81823,3.82794,5630000.0
2007-06-11 02:39:00,3.82664,3.82776,3.82272,3.82272,3750000.0
2007-06-11 02:40:00,3.82314,3.82829,3.82297,3.82297,3770000.0
2007-06-11 02:41:00,3.82644,3.82832,3.82291,3.82384,7880000.0
2007-06-11 02:42:00,3.82277,3.83089,3.82277,3.82788,7510000.0
2007-06-11 02:43:00,3.82786,3.82786,3.824,3.82763,3750000.0
2007-06-11 02:44:00,3.82212,3.82816,3.82212,3.82267,7500000.0
2007-06-11 02:45:00,3.82608,3.82895,3.82441,3.82895,4510000.0
2007-06-11 02:46:00,3.82478,3.82685,3.81757,3.82592,5260000.0
2007-06-11 02:47:00,3.82498,3.82758,3.81822,3.82746,5630000.0
2007-06-11 02:48:00,3.82284,3.82638,3.81737,3.82586,5630000.0
2007-06-11 02:49:00,3.82668,3.82822,3.82254,3.82768,5630000.0
2007-06-11 02:50:00,3.82512,3.82754,3.81756,3.82754,3750000.0
2007-06-11 02:52:00,3.8228,3.82689,3.82191,3.82648,4880000.0
2007-06-11 02:53:00,3.82618,3.82768,3.81763,3.82686,10180000.0
2007-06-11 02:54:00,3.82608,3.82731,3.81805,3.82238,6010000.0
2007-06-11 02:55:00,3.82241,3.82632,3.81763,3.82254,5640000.0
2007-06-11 02:56:00,3.82728,3.82728,3.82281,3.82634,5260000.0
2007-06-11 02:57:00,3.82688,3.82721,3.82236,3.82324,4880000.0
2007-06-11 02:58:00,3.82217,3.82771,3.82209,3.82231,8670000.0
2007-06-11 02:59:00,3.82604,3.82757,3.82603,3.82603,2250000.0
2007-06-11 03:00:00,3.82231,3.83032,3.82195,3.82272,10510000.0
2007-06-11 03:01:00,3.82207,3.82725,3.81591,3.82725,2270000.0
2007-06-11 03:02:00,3.82478,3.82667,3.81975,3.82579,8630000.0
2007-06-11 03:03:00,3.82779,3.82937,3.82097,3.82097,7140000.0
2007-06-11 03:05:00,3.82643,3.83231,3.82169,3.83045,6390000.0
2007-06-11 03:06:00,3.82916,3.82985,3.82805,3.82974,4140000.0
2007-06-11 03:07:00,3.82959,3.82967,3.82014,3.82833,4130000.0
2007-06-11 03:09:00,3.82039,3.83136,3.82039,3.82547,4510000.0
2007-06-11 03:10:00,3.82329,3.83035,3.82015,3.82592,3390000.0
2007-06-11 03:11:00,3.82483,3.82996,3.81982,3.82569,4880000.0
2007-06-11 03:12:00,3.82976,3.82976,3.81962,3.82525,4510000.0
2007-06-11 03:15:00,3.8314,3.83569,3.82742,3.83022,5270000.0
2007-06-11 03:16:00,3.82358,3.82885,3.82215,3.82403,9400000.0
2007-06-11 03:18:00,3.82914,3.82914,3.81942,3.82721,4520000.0
2007-06-11 03:19:00,3.82765,3.83171,3.82387,3.8289,6760000.0
2007-06-11 03:20:00,3.83009,3.83009,3.82311,3.82521,3380000.0
2007-06-11 03:21:00,3.82566,3.8303,3.82102,3.82311,4880000.0
2007-06-11 03:22:00,3.82747,3.83248,3.82363,3.82363,5640000.0
2007-06-11 03:23:00,3.82803,3.83004,3.8225,3.83004,6010000.0
2007-06-11 03:24:00,3.82767,3.8307,3.82323,3.82942,3380000.0
2007-06-11 03:25:00,3.82896,3.83066,3.825,3.8302,4520000.0
2007-06-11 03:26:00,3.81957,3.8271,3.81957,3.8271,5630000.0
2007-06-11 03:27:00,3.82542,3.8321,3.8211,3.83115,8670000.0
2007-06-11 03:28:00,3.82463,3.82986,3.82038,3.82986,5260000.0
2007-06-11 03:29:00,3.82945,3.83059,3.82503,3.82999,5260000.0
2007-06-11 03:30:00,3.83074,3.83257,3.82571,3.83054,7900000.0
2007-06-11 03:31:00,3.82243,3.82848,3.82201,3.82201,2260000.0
2007-06-11 03:33:00,3.82543,3.83005,3.82011,3.82459,3770000.0
2007-06-11 03:34:00,3.82983,3.83071,3.82066,3.82066,9790000.0
2007-06-11 03:35:00,3.82906,3.83018,3.82032,3.82618,3390000.0
2007-06-11 03:36:00,3.83,3.83007,3.81893,3.81893,5630000.0
2007-06-11 03:37:00,3.82075,3.82988,3.82042,3.82536,4500000.0
2007-06-11 03:38:00,3.82904,3.82904,3.81789,3.82707,3010000.0
2007-06-11 03:39:00,3.82933,3.82933,3.81804,3.81949,5260000.0
2007-06-11 03:41:00,3.82384,3.82892,3.81952,3.82746,7520000.0
2007-06-11 03:43:00,3.8254,3.83199,3.82531,3.82531,6380000.0
2007-06-11 03:44:00,3.82971,3.82971,3.81991,3.82412,6010000.0
2007-06-11 03:45:00,3.82226,3.83561,3.82226,3.8331,3380000.0
2007-06-11 03:47:00,3.82877,3.83347,3.82483,3.83347,3410000.0
2007-06-11 03:48:00,3.82035,3.83217,3.8203,3.82868,4910000.0
2007-06-11 03:50:00,3.81918,3.83297,3.81918,3.82886,3770000.0
2007-06-11 03:51:00,3.8306,3.83351,3.8306,3.83351,3390000.0
2007-06-11 03:52:00,3.82948,3.83361,3.82448,3.82944,5260000.0
2007-06-11 03:53:00,3.82611,3.83245,3.82162,3.82615,6380000.0
2007-06-11 03:54:00,3.82937,3.8322,3.82585,3.8322,3010000.0
2007-06-11 03:56:00,3.81952,3.82218,3.81952,3.82218,1500000.0
2007-06-11 03:57:00,3.83211,3.83418,3.8217,3.83418,6790000.0
2007-06-11 03:58:00,3.82909,3.8318,3.82326,3.82989,5260000.0
2007-06-11 03:59:00,3.82055,3.82773,3.82055,3.82773,4130000.0
2007-06-11 04:00:00,3.83182,3.83416,3.82414,3.82661,3010000.0
2007-06-11 04:01:00,3.82773,3.82773,3.81849,3.82768,5260000.0
2007-06-11 04:04:00,3.82971,3.83277,3.82519,3.83277,5250000.0
2007-06-11 04:06:00,3.83095,3.83351,3.82379,3.82529,5670000.0
2007-06-11 04:08:00,3.83134,3.83564,3.82511,3.82511,7130000.0
2007-06-11 04:10:00,3.82362,3.82897,3.81862,3.82188,6760000.0
2007-06-11 04:11:00,3.83099,3.83522,3.82371,3.8294,7880000.0
2007-06-11 04:14:00,3.82329,3.8327,3.82047,3.83182,5260000.0
2007-06-11 04:15:00,3.82072,3.83441,3.82072,3.82889,5630000.0
2007-06-11 04:16:00,3.83094,3.83162,3.82589,3.82589,3770000.0
2007-06-11 04:17:00,3.82913,3.83101,3.81992,3.82593,5650000.0
2007-06-11 04:18:00,3.83405,3.83405,3.82179,3.82693,5630000.0
2007-06-11 04:19:00,3.83231,3.83294,3.82463,3.83294,4130000.0
2007-06-11 04:21:00,3.82239,3.83392,3.8177,3.83392,10150000.0
2007-06-11 04:22:00,3.82617,3.83394,3.82115,3.83394,5630000.0
2007-06-11 04:23:00,3.82397,3.83166,3.82397,3.82945,5640000.0
2007-06-11 04:24:00,3.82789,3.82789,3.82731,3.82731,760000.0
2007-06-11 04:26:00,3.83229,3.83422,3.82582,3.83422,3770000.0
2007-06-11 04:28:00,3.82873,3.8333,3.82168,3.82482,4140000.0
2007-06-11 04:29:00,3.82294,3.83254,3.82093,3.82809,4890000.0
2007-06-11 04:30:00,3.82801,3.83137,3.82096,3.82832,9400000.0
2007-06-11 04:31:00,3.82815,3.83197,3.82499,3.82943,4130000.0
2007-06-11 04:32:00,3.81817,3.82813,3.81817,3.82813,3380000.0
2007-06-11 04:33:00,3.83228,3.83228,3.82263,3.82583,4880000.0
2007-06-11 04:34:00,3.83273,3.83273,3.82254,3.82844,7520000.0
2007-06-11 04:35:00,3.8276,3.82828,3.82461,3.82703,3760000.0
2007-06-11 04:36:00,3.82792,3.83118,3.82431,3.82789,7140000.0
2007-06-11 04:37:00,3.82467,3.82637,3.82467,3.82637,1130000.0
2007-06-11 04:38:00,3.83297,3.83416,3.82866,3.82892,5270000.0
2007-06-11 04:39:00,3.82763,3.83342,3.82168,3.83342,8670000.0
2007-06-11 04:40:00,3.82465,3.83243,3.82465,3.82927,4140000.0
2007-06-11 04:41:00,3.82269,3.82993,3.82269,3.8266,9770000.0
2007-06-11 04:44:00,3.82264,3.82943,3.82264,3.82838,6770000.0
2007-06-11 04:45:00,3.82689,3.833,3.82383,3.83173,5630000.0
2007-06-11 04:47:00,3.82727,3.83353,3.8272,3.83353,6750000.0
2007-06-11 04:49:00,3.82965,3.8312,3.81871,3.82739,4880000.0
2007-06-11 04:50:00,3.82392,3.83276,3.82265,3.82732,11280000.0
2007-06-11 04:51:00,3.82657,3.83156,3.82253,3.83156,5250000.0
2007-06-11 04:52:00,3.82794,3.83241,3.82545,3.83241,6390000.0
2007-06-11 04:53:00,3.82754,3.83006,3.81879,3.82168,6020000.0
2007-06-11 04:54:00,3.82295,3.83079,3.82149,3.83079,4880000.0
2007-06-11 04:55:00,3.82794,3.83103,3.82003,3.83103,10130000.0
2007-06-11 04:56:00,3.81707,3.82919,3.81707,3.82714,6380000.0
2007-06-11 04:57:00,3.8307,3.83355,3.82834,3.82834,4520000.0
2007-06-11 04:59:00,3.82068,3.82626,3.81672,3.82082,7520000.0
2007-06-11 05:00:00,3.82876,3.83331,3.82211,3.82551,5260000.0
2007-06-11 05:01:00,3.82789,3.83187,3.8219,3.8219,5640000.0
2007-06-11 05:02:00,3.83174,3.83174,3.82288,3.82288,5260000.0
2007-06-11 05:03:00,3.82772,3.83176,3.81843,3.82737,4510000.0
2007-06-11 05:04:00,3.82694,3.83006,3.81788,3.82568,5630000.0
2007-06-11 05:05:00,3.83203,3.83203,3.82146,3.82622,6390000.0
2007-06-11 05:06:00,3.8225,3.82724,3.8225,3.82724,1500000.0
2007-06-11 05:07:00,3.82582,3.83113,3.82582,3.83113,1880000.0
2007-06-11 05:08:00,3.82119,3.8263,3.81252,3.8263,11650000.0
2007-06-11 05:09:00,3.82432,3.83134,3.82393,3.82835,4890000.0
2007-06-11 05:10:00,3.82343,3.831,3.82296,3.8255,3760000.0
2007-06-11 05:11:00,3.82886,3.82886,3.82679,3.82679,1130000.0
2007-06-11 05:12:00,3.81832,3.82857,3.81832,3.82205,3760000.0
2007-06-11 05:13:00,3.82932,3.82932,3.82158,3.82431,4150000.0
2007-06-11 05:14:00,3.82551,3.83156,3.82139,3.82551,4890000.0
2007-06-11 05:15:00,3.82723,3.83643,3.82293,3.83643,6760000.0
2007-06-11 05:16:00,3.82279,3.82625,3.82279,3.82625,1880000.0
2007-06-11 05:17:00,3.82467,3.82928,3.82383,3.82756,3750000.0
2007-06-11 05:18:00,3.82796,3.83088,3.82022,3.82673,4510000.0
2007-06-11 05:19:00,3.8214,3.82861,3.8214,3.82861,4140000.0
2007-06-11 05:20:00,3.82899,3.83055,3.82226,3.82976,4890000.0
2007-06-11 05:21:00,3.82515,3.83097,3.82515,3.83097,1880000.0
2007-06-11 05:22:00,3.81709,3.82569,3.81709,3.82538,3000000.0
2007-06-11 05:23:00,3.8218,3.83085,3.8218,3.83085,3770000.0
2007-06-11 05:26:00,3.82359,3.82916,3.82359,3.82506,1510000.0
2007-06-11 05:27:00,3.8231,3.83088,3.8231,3.82709,9030000.0
2007-06-11 05:29:00,3.81761,3.8307,3.81761,3.82652,6790000.0
2007-06-11 05:30:00,3.82763,3.83005,3.82384,3.82496,5260000.0
2007-06-11 05:31:00,3.82814,3.83255,3.81925,3.82697,10140000.0
2007-06-11 05:32:00,3.82929,3.83099,3.82321,3.82321,6010000.0
2007-06-11 05:33:00,3.8211,3.8289,3.8196,3.82779,3020000.0
2007-06-11 05:34:00,3.83112,3.83122,3.81997,3.82375,3780000.0
2007-06-11 05:35:00,3.82176,3.82679,3.82131,3.82679,1880000.0
2007-06-11 05:36:00,3.81887,3.82949,3.81887,3.82536,3030000.0
2007-06-11 05:37:00,3.82724,3.83157,3.82105,3.82301,4170000.0
2007-06-11 05:39:00,3.82335,3.8309,3.81929,3.8309,3010000.0
2007-06-11 05:40:00,3.83199,3.83391,3.82668,3.83199,4140000.0
2007-06-11 05:42:00,3.82669,3.83132,3.82669,3.82843,2260000.0
2007-06-11 05:43:00,3.8268,3.83294,3.82102,3.82876,4880000.0
2007-06-11 05:44:00,3.82532,3.83379,3.82342,3.83313,4900000.0
2007-06-11 05:45:00,3.82975,3.83993,3.827,3.82907,6020000.0
2007-06-11 05:46:00,3.81716,3.8262,3.81694,3.82267,3390000.0
2007-06-11 05:48:00,3.82705,3.83309,3.82414,3.82414,4510000.0
2007-06-11 05:49:00,3.82877,3.83006,3.82155,3.82933,3380000.0
2007-06-11 05:50:00,3.82141,3.82908,3.82141,3.826,4140000.0
2007-06-11 05:51:00,3.82878,3.83175,3.82024,3.83163,5660000.0
2007-06-11 05:53:00,3.82749,3.831,3.82027,3.831,3400000.0
2007-06-11 05:54:00,3.81704,3.82698,3.81704,3.82698,4510000.0
2007-06-11 05:55:00,3.81954,3.83024,3.81954,3.82677,3030000.0
2007-06-11 05:56:00,3.83182,3.83182,3.82557,3.82875,3020000.0
2007-06-11 05:57:00,3.8282,3.83262,3.82148,3.83262,4150000.0
2007-06-11 05:58:00,3.8163,3.82951,3.81602,3.82938,7180000.0
2007-06-11 05:59:00,3.81802,3.82676,3.81802,3.82234,4150000.0
2007-06-11 06:00:00,3.82167,3.82824,3.81998,3.81998,1880000.0
2007-06-11 06:01:00,3.81672,3.81672,3.81672,3.81672,380000.0
2007-06-11 06:02:00,3.83133,3.83133,3.82595,3.82769,1510000.0
2007-06-11 06:03:00,3.82809,3.83219,3.82809,3.83125,4130000.0
2007-06-11 06:04:00,3.82964,3.83201,3.82676,3.83201,1140000.0
2007-06-11 06:06:00,3.82502,3.8312,3.82502,3.8312,3760000.0
2007-06-11 06:07:00,3.82359,3.83076,3.82359,3.8245,4520000.0
2007-06-11 06:08:00,3.82798,3.83347,3.82798,3.82812,9400000.0
2007-06-11 06:09:00,3.82917,3.8309,3.82334,3.82334,4130000.0
2007-06-11 06:10:00,3.82255,3.83141,3.82255,3.83051,1880000.0
2007-06-11 06:11:00,3.82942,3.83364,3.82467,3.83324,7140000.0
2007-06-11 06:13:00,3.82782,3.83394,3.82756,3.82796,9030000.0
2007-06-11 06:15:00,3.83136,3.83193,3.82498,3.82498,4140000.0
2007-06-11 06:16:00,3.82832,3.833,3.82406,3.82788,9030000.0
2007-06-11 06:18:00,3.82658,3.82658,3.81582,3.82489,4880000.0
2007-06-11 06:19:00,3.82422,3.82854,3.82422,3.82854,1130000.0
2007-06-11 06:20:00,3.82774,3.82777,3.81824,3.82777,2630000.0
2007-06-11 06:21:00,3.83256,3.83256,3.81862,3.82746,4890000.0
2007-06-11 06:23:00,3.81938,3.82452,3.81938,3.82452,760000.0
2007-06-11 06:24:00,3.82225,3.83219,3.81769,3.83219,9040000.0
2007-06-11 06:26:00,3.82452,3.82452,3.82138,3.82138,1500000.0
2007-06-11 06:27:00,3.82748,3.82981,3.81899,3.81899,4510000.0
2007-06-11 06:28:00,3.83207,3.83301,3.82439,3.83293,6390000.0
2007-06-11 06:30:00,3.82226,3.83204,3.81799,3.83204,6400000.0
2007-06-11 06:32:00,3.81672,3.82572,3.81672,3.82397,4510000.0
2007-06-11 06:33:00,3.83002,3.83362,3.82422,3.82662,2630000.0
2007-06-11 06:34:00,3.82415,3.83356,3.823,3.83356,4510000.0
2007-06-11 06:35:00,3.83102,3.83102,3.82593,3.82689,3750000.0
2007-06-11 06:36:00,3.82884,3.82884,3.82452,3.82452,1500000.0
2007-06-11 06:37:00,3.82351,3.82918,3.81778,3.81778,4140000.0
2007-06-11 06:38:00,3.83206,3.83217,3.82421,3.83217,3010000.0
2007-06-11 06:40:00,3.81672,3.82612,3.81672,3.82541,3410000.0
2007-06-11 06:41:00,3.83018,3.83018,3.82364,3.82364,2270000.0
2007-06-11 06:43:00,3.82762,3.82762,3.82762,3.82762,750000.0
2007-06-11 06:44:00,3.8248,3.83211,3.8248,3.82953,4500000.0
2007-06-11 06:45:00,3.83366,3.83807,3.82872,3.83369,8250000.0
2007-06-11 06:46:00,3.82478,3.82612,3.82237,3.82612,3000000.0
2007-06-11 06:47:00,3.81901,3.82826,3.81901,3.82826,2250000.0
2007-06-11 06:49:00,3.82452,3.82562,3.82345,3.82434,7890000.0
2007-06-11 06:50:00,3.83346,3.83346,3.83244,3.83262,2250000.0
2007-06-11 06:51:00,3.82844,3.83019,3.8273,3.8273,3010000.0
2007-06-11 06:52:00,3.83158,3.83158,3.81788,3.82635,3380000.0
2007-06-11 06:53:00,3.83128,3.83128,3.82307,3.82957,4140000.0
2007-06-11 06:54:00,3.82812,3.82812,3.82245,3.82245,1510000.0
2007-06-11 06:55:00,3.82725,3.83129,3.8209,3.82786,6770000.0
2007-06-11 06:56:00,3.82939,3.83521,3.82241,3.8263,6400000.0
2007-06-11 06:57:00,3.82814,3.83248,3.8221,3.82835,4500000.0
2007-06-11 06:59:00,3.82517,3.83348,3.82517,3.83348,5630000.0
2007-06-11 07:00:00,3.83348,3.83648,3.82776,3.82982,8660000.0
2007-06-11 07:01:00,3.82782,3.83268,3.82782,3.83255,4140000.0
2007-06-11 07:03:00,3.82849,3.82874,3.82711,3.82711,1140000.0
2007-06-11 07:08:00,3.82714,3.82714,3.81604,3.82144,6000000.0
2007-06-11 07:10:00,3.827,3.827,3.81755,3.82146,6010000.0
2007-06-11 07:11:00,3.82329,3.82772,3.82264,3.82517,4890000.0
2007-06-11 07:12:00,3.82742,3.82742,3.82487,3.82647,2260000.0
2007-06-11 07:13:00,3.82631,3.82706,3.81829,3.82651,4890000.0
2007-06-11 07:14:00,3.82227,3.82628,3.82062,3.82628,4130000.0
2007-06-11 07:15:00,3.82367,3.83105,3.81916,3.8228,10540000.0
2007-06-11 07:16:00,3.82645,3.82711,3.82621,3.82668,1900000.0
2007-06-11 07:17:00,3.82302,3.82713,3.82006,3.82649,6770000.0
2007-06-11 07:18:00,3.82656,3.82749,3.82093,3.82503,6400000.0
2007-06-11 07:19:00,3.82319,3.83121,3.82076,3.82665,6390000.0
2007-06-11 07:21:00,3.82029,3.83005,3.82029,3.82852,2650000.0
2007-06-11 07:23:00,3.82448,3.83245,3.81982,3.81982,4520000.0
2007-06-11 07:24:00,3.82443,3.82871,3.81722,3.82063,4540000.0
2007-06-11 07:25:00,3.82106,3.83253,3.82106,3.82964,4530000.0
2007-06-11 07:26:00,3.82779,3.82903,3.8197,3.82803,3400000.0
2007-06-11 07:27:00,3.81843,3.82621,3.81816,3.82427,4130000.0
2007-06-11 07:29:00,3.82152,3.83203,3.82013,3.82386,8640000.0
2007-06-11 07:30:00,3.82888,3.83249,3.82206,3.83249,8650000.0
2007-06-11 07:32:00,3.82311,3.82964,3.81988,3.81988,4890000.0
2007-06-11 07:33:00,3.81823,3.81823,3.80862,3.81263,4520000.0
2007-06-11 07:34:00,3.82233,3.82756,3.82178,3.82183,6760000.0
2007-06-11 07:36:00,3.83,3.83017,3.81659,3.81659,4880000.0
2007-06-11 07:37:00,3.82632,3.82857,3.81912,3.82432,6760000.0
2007-06-11 07:38:00,3.82293,3.82803,3.818,3.82776,5640000.0
2007-06-11 07:39:00,3.82979,3.83192,3.82531,3.8287,6030000.0
2007-06-11 07:40:00,3.82435,3.82836,3.81782,3.81897,4150000.0
2007-06-11 07:41:00,3.82013,3.83137,3.82013,3.82105,6390000.0
2007-06-11 07:42:00,3.82472,3.83382,3.82147,3.82953,4140000.0
2007-06-11 07:43:00,3.83022,3.83035,3.82195,3.82524,5270000.0
2007-06-11 07:44:00,3.83083,3.83323,3.82275,3.83242,14310000.0
2007-06-11 07:45:00,3.83257,3.83338,3.82382,3.82788,4890000.0
2007-06-11 07:46:00,3.82691,3.83368,3.8217,3.82794,7140000.0
2007-06-11 07:47:00,3.82065,3.82894,3.81813,3.82894,4510000.0
2007-06-11 07:48:00,3.82502,3.82901,3.81919,3.82443,6770000.0
2007-06-11 07:49:00,3.82922,3.8305,3.82587,3.82587,4150000.0
2007-06-11 07:50:00,3.82512,3.83145,3.82489,3.82489,4900000.0
2007-06-11 07:51:00,3.82527,3.83051,3.82038,3.83051,7890000.0
2007-06-11 07:52:00,3.82348,3.82743,3.81731,3.82743,4910000.0
2007-06-11 07:53:00,3.82432,3.83143,3.82432,3.82829,7520000.0
2007-06-11 07:54:00,3.82672,3.8322,3.8202,3.83009,7510000.0
2007-06-11 07:55:00,3.82431,3.82954,3.82431,3.82476,2640000.0
2007-06-11 07:56:00,3.82242,3.83455,3.82242,3.83133,4880000.0
2007-06-11 07:57:00,3.82989,3.836,3.82736,3.83439,6020000.0
2007-06-11 07:58:00,3.82931,3.82951,3.8218,3.82319,6770000.0
2007-06-11 07:59:00,3.82597,3.83094,3.81909,3.8233,5250000.0
2007-06-11 08:00:00,3.82813,3.83659,3.82704,3.83659,5260000.0
2007-06-11 08:01:00,3.83061,3.83645,3.82568,3.83645,4530000.0
2007-06-11 08:02:00,3.8371,3.8371,3.82503,3.83119,6390000.0
2007-06-11 08:04:00,3.83429,3.83858,3.82593,3.8364,10140000.0
2007-06-11 08:05:00,3.83533,3.8357,3.8266,3.83047,7520000.0
2007-06-11 08:06:00,3.83114,3.83647,3.82704,3.8287,10140000.0
2007-06-11 08:07:00,3.82627,3.83376,3.82337,3.8333,9770000.0
2007-06-11 08:08:00,3.82938,3.83204,3.82534,3.82789,5270000.0
2007-06-11 08:09:00,3.82503,3.83874,3.82503,3.83256,6390000.0
2007-06-11 08:10:00,3.83413,3.83504,3.82774,3.83467,4890000.0
2007-06-11 08:12:00,3.82631,3.83548,3.82631,3.83276,6390000.0
2007-06-11 08:13:00,3.83291,3.83326,3.82584,3.83259,6020000.0
2007-06-11 08:14:00,3.83438,3.83633,3.82648,3.82648,14670000.0
2007-06-11 08:15:00,3.83453,3.83453,3.82482,3.82686,6020000.0
2007-06-11 08:16:00,3.82249,3.82925,3.81834,3.82674,4140000.0
2007-06-11 08:17:00,3.83252,3.83252,3.82263,3.82263,5640000.0
2007-06-11 08:18:00,3.83088,3.83088,3.82503,3.82999,4890000.0
2007-06-11 08:19:00,3.83146,3.83293,3.82607,3.82822,6010000.0
2007-06-11 08:20:00,3.8199,3.83046,3.8199,3.83046,6760000.0
2007-06-11 08:21:00,3.82208,3.83225,3.82208,3.83193,5260000.0
2007-06-11 08:22:00,3.82342,3.8347,3.82342,3.83122,5630000.0
2007-06-11 08:23:00,3.82742,3.83198,3.82553,3.82553,4890000.0
2007-06-11 08:24:00,3.82766,3.8354,3.82448,3.83201,6400000.0
2007-06-11 08:25:00,3.82585,3.83091,3.82477,3.83076,6010000.0
2007-06-11 08:26:00,3.81978,3.83122,3.81978,3.81997,7510000.0
2007-06-11 08:27:00,3.82175,3.82779,3.82175,3.82702,4510000.0
2007-06-11 08:28:00,3.82792,3.82996,3.82392,3.82543,6390000.0
2007-06-11 08:29:00,3.81898,3.82398,3.81704,3.82043,4510000.0
2007-06-11 08:30:00,3.82226,3.82638,3.81804,3.82237,5650000.0
2007-06-11 08:32:00,3.82747,3.82809,3.82222,3.82697,4880000.0
2007-06-11 08:33:00,3.82584,3.82767,3.82105,3.82286,3780000.0
2007-06-11 08:34:00,3.82772,3.82772,3.81785,3.82745,4130000.0
2007-06-11 08:35:00,3.82794,3.82794,3.82097,3.82315,5260000.0
2007-06-11 08:36:00,3.82171,3.82734,3.82126,3.82734,4510000.0
2007-06-11 08:37:00,3.83054,3.83149,3.81874,3.8282,8640000.0
2007-06-11 08:38:00,3.82849,3.82863,3.81901,3.82797,4520000.0
2007-06-11 08:39:00,3.82534,3.83235,3.81923,3.82888,7880000.0
2007-06-11 08:40:00,3.82158,3.82955,3.82158,3.8226,4520000.0
2007-06-11 08:41:00,3.82928,3.82936,3.82132,3.82353,7140000.0
2007-06-11 08:42:00,3.82899,3.82899,3.81848,3.81848,5250000.0
2007-06-11 08:43:00,3.8287,3.83529,3.82536,3.83132,5260000.0
2007-06-11 08:44:00,3.82584,3.83344,3.82362,3.83206,5640000.0
2007-06-11 08:45:00,3.82951,3.82951,3.82529,3.8278,4140000.0
2007-06-11 08:46:00,3.83219,3.83224,3.8255,3.82746,5260000.0
2007-06-11 08:47:00,3.8311,3.83352,3.82695,3.83239,4140000.0
2007-06-11 08:48:00,3.83161,3.83236,3.82287,3.82801,5260000.0
2007-06-11 08:49:00,3.82945,3.83235,3.82363,3.82745,4530000.0
2007-06-11 08:50:00,3.82948,3.83199,3.82425,3.83199,7140000.0
2007-06-11 08:51:00,3.82676,3.83295,3.82554,3.8321,6390000.0
2007-06-11 08:52:00,3.83292,3.83449,3.82539,3.83437,4140000.0
2007-06-11 08:53:00,3.83166,3.83451,3.8242,3.83342,4510000.0
2007-06-11 08:54:00,3.81803,3.83164,3.81774,3.83164,4880000.0
2007-06-11 08:55:00,3.82818,3.83361,3.82815,3.83361,4140000.0
2007-06-11 08:56:00,3.83147,3.8326,3.82357,3.82931,4510000.0
2007-06-11 08:57:00,3.83318,3.83372,3.82852,3.83372,4880000.0
2007-06-11 08:58:00,3.82119,3.83079,3.81988,3.82805,7510000.0
2007-06-11 08:59:00,3.83075,3.8385,3.82628,3.83522,9400000.0
2007-06-11 09:00:00,3.82546,3.83172,3.82487,3.82827,6390000.0
2007-06-11 09:01:00,3.83277,3.8346,3.82189,3.83132,7140000.0
2007-06-11 09:02:00,3.82635,3.83362,3.82424,3.83362,4510000.0
2007-06-11 09:03:00,3.82721,3.83234,3.82326,3.82398,5260000.0
2007-06-11 09:04:00,3.82555,3.83183,3.82262,3.82341,4890000.0
2007-06-11 09:05:00,3.83047,3.83504,3.82737,3.8294,8280000.0
2007-06-11 09:06:00,3.8241,3.83453,3.8241,3.8261,8640000.0
2007-06-11 09:07:00,3.83302,3.83302,3.8233,3.82725,6770000.0
2007-06-11 09:08:00,3.82014,3.83138,3.82014,3.82568,3400000.0
2007-06-11 09:09:00,3.82926,3.8349,3.82487,3.83253,5640000.0
2007-06-11 09:10:00,3.8311,3.83203,3.82011,3.82556,6380000.0
2007-06-11 09:11:00,3.82635,3.83391,3.82386,3.82577,6390000.0
2007-06-11 09:12:00,3.82509,3.83071,3.82236,3.82554,5260000.0
2007-06-11 09:13:00,3.82819,3.83337,3.82374,3.82693,7880000.0
2007-06-11 09:14:00,3.8304,3.8304,3.81776,3.82192,7510000.0
2007-06-11 09:15:00,3.82997,3.83186,3.822,3.83078,4510000.0
2007-06-11 09:16:00,3.83187,3.83254,3.82773,3.82783,5260000.0
2007-06-11 09:17:00,3.82308,3.83603,3.82308,3.83019,5650000.0
2007-06-11 09:18:00,3.8289,3.8299,3.81977,3.8299,4510000.0
2007-06-11 09:19:00,3.81912,3.82791,3.81912,3.81912,4880000.0
2007-06-11 09:20:00,3.83313,3.83328,3.8199,3.83154,6770000.0
2007-06-11 09:21:00,3.83256,3.83283,3.82648,3.82648,5260000.0
2007-06-11 09:22:00,3.82655,3.82916,3.81884,3.82186,10900000.0
2007-06-11 09:23:00,3.82543,3.8294,3.82543,3.8294,1880000.0
2007-06-11 09:24:00,3.83221,3.83221,3.82354,3.82467,10130000.0
2007-06-11 09:25:00,3.8327,3.83337,3.8234,3.8234,5260000.0
2007-06-11 09:26:00,3.82781,3.83115,3.82216,3.83115,4880000.0
2007-06-11 09:27:00,3.82183,3.83191,3.82183,3.8308,5630000.0
2007-06-11 09:28:00,3.82608,3.83279,3.82557,3.83,4890000.0
2007-06-11 09:29:00,3.83353,3.83353,3.82587,3.83248,5280000.0
2007-06-11 09:30:00,3.83135,3.83383,3.82364,3.83249,7880000.0
2007-06-11 09:31:00,3.83099,3.83099,3.82428,3.83052,3770000.0
2007-06-11 09:32:00,3.82899,3.83231,3.82409,3.82409,5250000.0
2007-06-11 09:33:00,3.82724,3.83427,3.82323,3.82907,9770000.0
2007-06-11 09:34:00,3.82498,3.83055,3.82109,3.83033,5650000.0
2007-06-11 09:35:00,3.83048,3.83207,3.82366,3.831,5270000.0
2007-06-11 09:36:00,3.82724,3.83164,3.82516,3.83164,4140000.0
2007-06-11 09:37:00,3.82943,3.83284,3.82452,3.83251,6400000.0
2007-06-11 09:38:00,3.82942,3.83308,3.82368,3.82368,7130000.0
2007-06-11 09:39:00,3.82531,3.8322,3.82531,3.82764,4140000.0
2007-06-11 09:40:00,3.82852,3.83301,3.8222,3.82877,6390000.0
2007-06-11 09:41:00,3.83223,3.83223,3.82587,3.82918,4510000.0
2007-06-11 09:42:00,3.8282,3.83296,3.8282,3.83296,4880000.0
2007-06-11 09:43:00,3.82634,3.83317,3.82363,3.83092,6770000.0
2007-06-11 09:44:00,3.83155,3.83155,3.82007,3.82673,7150000.0
2007-06-11 09:45:00,3.83102,3.83202,3.82201,3.83075,9780000.0
2007-06-11 09:46:00,3.82605,3.83271,3.82605,3.83271,4880000.0
2007-06-11 09:47:00,3.83015,3.83254,3.82186,3.83234,10890000.0
2007-06-11 09:48:00,3.8279,3.83188,3.82597,3.83188,4140000.0
2007-06-11 09:49:00,3.83182,3.83209,3.82104,3.83209,5260000.0
2007-06-11 09:50:00,3.82829,3.83166,3.82605,3.83131,4140000.0
2007-06-11 09:51:00,3.83232,3.83232,3.82306,3.82651,6770000.0
2007-06-11 09:52:00,3.82639,3.83359,3.82639,3.8283,5630000.0
2007-06-11 09:53:00,3.83439,3.83439,3.82345,3.82899,7140000.0
2007-06-11 09:54:00,3.82817,3.83211,3.82763,3.82924,4140000.0
2007-06-11 09:55:00,3.82834,3.8361,3.82528,3.83384,6390000.0
2007-06-11 09:56:00,3.8224,3.835,3.82164,3.835,4890000.0
2007-06-11 09:57:00,3.83174,3.83298,3.82362,3.8319,10160000.0
2007-06-11 09:58:00,3.82721,3.83453,3.82721,3.8344,4880000.0
2007-06-11 09:59:00,3.82858,3.83366,3.82311,3.83326,13530000.0
2007-06-11 10:00:00,3.83135,3.83269,3.82007,3.83007,12010000.0
2007-06-11 10:01:00,3.8302,3.83181,3.82367,3.82367,7910000.0
2007-06-11 10:02:00,3.82859,3.83429,3.82392,3.82834,10130000.0
2007-06-11 10:03:00,3.82939,3.8351,3.82359,3.83217,7140000.0
2007-06-11 10:04:00,3.83407,3.83407,3.82063,3.82859,8270000.0
2007-06-11 10:05:00,3.83373,3.83688,3.82688,3.83269,6380000.0
2007-06-11 10:06:00,3.83497,3.83497,3.82492,3.83293,6760000.0
2007-06-11 10:07:00,3.83201,3.83256,3.82652,3.83191,6760000.0
2007-06-11 10:08:00,3.82214,3.83243,3.82187,3.82801,7880000.0
2007-06-11 10:09:00,3.83279,3.83669,3.82474,3.82474,8260000.0
2007-06-11 10:10:00,3.83298,3.83444,3.82809,3.83285,4510000.0
2007-06-11 10:11:00,3.82984,3.83426,3.82939,3.83202,4880000.0
2007-06-11 10:12:00,3.83253,3.83412,3.82742,3.83046,6400000.0
2007-06-11 10:13:00,3.83419,3.83488,3.8259,3.82783,5630000.0
2007-06-11 10:14:00,3.83495,3.83495,3.82302,3.82978,8640000.0
2007-06-11 10:15:00,3.829,3.83519,3.82808,3.83519,4880000.0
2007-06-11 10:16:00,3.83116,3.83786,3.82736,3.831,13160000.0
2007-06-11 10:17:00,3.83048,3.83446,3.82338,3.82478,10910000.0
2007-06-11 10:18:00,3.83044,3.83591,3.82619,3.83549,6010000.0
2007-06-11 10:19:00,3.82279,3.83561,3.82279,3.83028,9410000.0
2007-06-11 10:20:00,3.83116,3.83635,3.82712,3.83423,7900000.0
2007-06-11 10:21:00,3.83316,3.83396,3.82143,3.82914,13910000.0
2007-06-11 10:22:00,3.83029,3.83537,3.82707,3.82865,6390000.0
2007-06-11 10:23:00,3.82764,3.8333,3.82342,3.82981,4510000.0
2007-06-11 10:24:00,3.8354,3.8354,3.82442,3.83227,9760000.0
2007-06-11 10:25:00,3.83008,3.83754,3.82778,3.82778,4880000.0
2007-06-11 10:26:00,3.83286,3.83304,3.8228,3.83304,12020000.0
2007-06-11 10:27:00,3.8354,3.8354,3.8305,3.83098,8250000.0
2007-06-11 10:28:00,3.82523,3.8351,3.82523,3.83457,6770000.0
2007-06-11 10:29:00,3.82733,3.83837,3.82528,3.83718,4900000.0
2007-06-11 10:30:00,3.83503,3.83553,3.82352,3.83373,7510000.0
2007-06-11 10:31:00,3.83323,3.83526,3.82443,3.83229,7140000.0
2007-06-11 10:32:00,3.8297,3.8354,3.82874,3.83442,9010000.0
2007-06-11 10:33:00,3.83546,3.83728,3.82909,3.83728,5640000.0
2007-06-11 10:34:00,3.82683,3.8389,3.82683,3.8328,7140000.0
2007-06-11 10:35:00,3.83571,3.83759,3.82874,3.83052,9780000.0
2007-06-11 10:36:00,3.83579,3.83593,3.8279,3.83519,6000000.0
2007-06-11 10:37:00,3.83603,3.83603,3.82633,3.82864,10910000.0
2007-06-11 10:38:00,3.82918,3.83648,3.82503,3.83434,7130000.0
2007-06-11 10:39:00,3.83534,3.83534,3.82298,3.83373,4880000.0
2007-06-11 10:40:00,3.83396,3.83561,3.82523,3.82523,5630000.0
2007-06-11 10:41:00,3.82576,3.83521,3.82424,3.83396,5630000.0
2007-06-11 10:42:00,3.8291,3.83507,3.8291,3.83461,6390000.0
2007-06-11 10:43:00,3.83502,3.83777,3.82989,3.82989,7140000.0
2007-06-11 10:44:00,3.83327,3.83665,3.8288,3.83665,12010000.0
2007-06-11 10:45:00,3.83418,3.83889,3.83089,3.83185,10910000.0
2007-06-11 10:46:00,3.8323,3.83572,3.82858,3.83572,4520000.0
2007-06-11 10:47:00,3.83206,3.83577,3.82985,3.83577,5640000.0
2007-06-11 10:48:00,3.8307,3.83467,3.82352,3.82998,5650000.0
2007-06-11 10:49:00,3.83495,3.83495,3.82379,3.83179,4890000.0
2007-06-11 10:50:00,3.82944,3.83495,3.82147,3.83423,7900000.0
2007-06-11 10:51:00,3.83479,3.83598,3.82101,3.82672,5640000.0
2007-06-11 10:52:00,3.83156,3.83406,3.82777,3.83208,7530000.0
2007-06-11 10:53:00,3.82534,3.833,3.82251,3.83194,6770000.0
2007-06-11 10:54:00,3.82742,3.83321,3.82608,3.8267,4890000.0
2007-06-11 10:55:00,3.82591,3.8331,3.82269,3.82624,6010000.0
2007-06-11 10:56:00,3.82884,3.8326,3.82389,3.82803,4140000.0
2007-06-11 10:57:00,3.82758,3.83329,3.82504,3.82598,6010000.0
2007-06-11 10:58:00,3.83027,3.83355,3.82371,3.83197,6410000.0
2007-06-11 10:59:00,3.81982,3.83253,3.81982,3.83253,8270000.0
2007-06-11 11:00:00,3.83231,3.83333,3.81988,3.83333,8660000.0
2007-06-11 11:01:00,3.83142,3.83221,3.82578,3.82722,6390000.0
2007-06-11 11:02:00,3.8247,3.83611,3.8247,3.82675,4510000.0
2007-06-11 11:03:00,3.82343,3.83246,3.82208,3.82786,5640000.0
2007-06-11 11:04:00,3.83242,3.83242,3.82105,3.83043,5630000.0
2007-06-11 11:05:00,3.82716,3.83083,3.82112,3.82112,6020000.0
2007-06-11 11:06:00,3.82913,3.83457,3.82913,3.83374,5630000.0
2007-06-11 11:07:00,3.83063,3.83493,3.82543,3.82543,4920000.0
2007-06-11 11:08:00,3.83277,3.83475,3.82525,3.83417,6390000.0
2007-06-11 11:09:00,3.83405,3.83423,3.82741,3.83409,4140000.0
2007-06-11 11:10:00,3.83261,3.83487,3.82503,3.83161,8630000.0
2007-06-11 11:11:00,3.83222,3.83473,3.82459,3.82459,4880000.0
2007-06-11 11:12:00,3.82916,3.83405,3.82602,3.82854,5280000.0
2007-06-11 11:13:00,3.83277,3.83277,3.82126,3.82126,7880000.0
2007-06-11 11:14:00,3.83111,3.83328,3.82481,3.83194,6760000.0
2007-06-11 11:15:00,3.83323,3.83323,3.82259,3.8254,4520000.0
2007-06-11 11:16:00,3.8285,3.82893,3.82318,3.82318,4510000.0
2007-06-11 11:17:00,3.83191,3.83292,3.8223,3.82566,4890000.0
2007-06-11 11:18:00,3.83385,3.8343,3.82453,3.82886,6760000.0
2007-06-11 11:19:00,3.83439,3.83439,3.82284,3.83268,4520000.0
2007-06-11 11:20:00,3.83384,3.83384,3.82551,3.82981,6760000.0
2007-06-11 11:21:00,3.83099,3.8341,3.82423,3.82739,11260000.0
2007-06-11 11:22:00,3.82443,3.83457,3.82443,3.83059,5640000.0
2007-06-11 11:23:00,3.82297,3.8324,3.82297,3.8324,7140000.0
2007-06-11 11:24:00,3.82424,3.83379,3.82424,3.83237,12400000.0
2007-06-11 11:25:00,3.83429,3.83429,3.82525,3.83326,5630000.0
2007-06-11 11:26:00,3.83111,3.83361,3.82795,3.82795,4510000.0
2007-06-11 11:27:00,3.82885,3.83285,3.82205,3.82433,4510000.0
2007-06-11 11:28:00,3.8245,3.83292,3.82285,3.83292,10160000.0
2007-06-11 11:29:00,3.83276,3.83529,3.82765,3.83529,6760000.0
2007-06-11 11:30:00,3.8307,3.83427,3.82657,3.83427,5260000.0
2007-06-11 11:31:00,3.83168,3.83427,3.82783,3.83427,7880000.0
2007-06-11 11:32:00,3.83354,3.8342,3.82385,3.82959,11650000.0
2007-06-11 11:33:00,3.83437,3.83574,3.82634,3.83509,5260000.0
2007-06-11 11:34:00,3.83453,3.83475,3.82857,3.83316,4510000.0
2007-06-11 11:35:00,3.82847,3.83635,3.826,3.826,7140000.0
2007-06-11 11:36:00,3.83466,3.83466,3.83266,3.83277,7500000.0
2007-06-11 11:37:00,3.83407,3.83416,3.82339,3.8314,4880000.0
2007-06-11 11:38:00,3.83039,3.83423,3.82667,3.83423,5640000.0
2007-06-11 11:39:00,3.83059,3.83202,3.82253,3.8266,6390000.0
2007-06-11 11:40:00,3.83422,3.83422,3.83077,3.83256,4520000.0
2007-06-11 11:41:00,3.83431,3.83431,3.82426,3.82869,8280000.0
2007-06-11 11:42:00,3.83336,3.83336,3.82444,3.82561,4880000.0
2007-06-11 11:43:00,3.82467,3.83485,3.82467,3.83485,4510000.0
2007-06-11 11:44:00,3.82723,3.83301,3.82723,3.82983,4880000.0
2007-06-11 11:45:00,3.8302,3.83208,3.81912,3.83208,4140000.0
2007-06-11 11:46:00,3.83228,3.83228,3.82718,3.83108,6010000.0
2007-06-11 11:47:00,3.8313,3.83477,3.8238,3.82613,7890000.0
2007-06-11 11:48:00,3.83295,3.83485,3.82717,3.83189,6770000.0
2007-06-11 11:49:00,3.83076,3.83441,3.82224,3.83359,10530000.0
2007-06-11 11:50:00,3.82741,3.83321,3.82542,3.82788,7140000.0
2007-06-11 11:51:00,3.83456,3.83493,3.826,3.8299,6390000.0
2007-06-11 11:52:00,3.83449,3.83461,3.8292,3.83079,4880000.0
2007-06-11 11:53:00,3.82577,3.83107,3.82112,3.83008,9390000.0
2007-06-11 11:54:00,3.83403,3.83407,3.82368,3.82368,5640000.0
2007-06-11 11:55:00,3.83304,3.8336,3.82414,3.82963,6380000.0
2007-06-11 11:56:00,3.83319,3.83408,3.8286,3.8286,5260000.0
2007-06-11 11:57:00,3.83306,3.83306,3.82465,3.82465,4890000.0
2007-06-11 11:58:00,3.82938,3.83449,3.82171,3.82973,8280000.0
2007-06-11 11:59:00,3.83288,3.83485,3.82879,3.83485,5260000.0
2007-06-11 12:00:00,3.83447,3.83447,3.82656,3.82656,11260000.0
2007-06-11 12:01:00,3.83451,3.83517,3.83097,3.83111,6770000.0
2007-06-11 12:02:00,3.83418,3.83418,3.82774,3.83045,5260000.0
2007-06-11 12:03:00,3.83416,3.83492,3.83212,3.83212,6000000.0
2007-06-11 12:04:00,3.83408,3.83636,3.82845,3.83558,5250000.0
2007-06-11 12:05:00,3.83212,3.83693,3.8299,3.8317,6400000.0
2007-06-11 12:06:00,3.83275,3.83681,3.82718,3.82866,7510000.0
2007-06-11 12:07:00,3.83664,3.83664,3.82793,3.83135,6010000.0
2007-06-11 12:08:00,3.82872,3.83446,3.82517,3.82921,7510000.0
2007-06-11 12:09:00,3.83307,3.83493,3.82962,3.83462,5260000.0
2007-06-11 12:10:00,3.82743,3.83554,3.82534,3.82961,4510000.0
2007-06-11 12:11:00,3.83421,3.83635,3.82725,3.83305,6020000.0
2007-06-11 12:12:00,3.83236,3.83453,3.82735,3.83381,4890000.0
2007-06-11 12:13:00,3.83181,3.83191,3.82078,3.82777,4880000.0
2007-06-11 12:14:00,3.83425,3.83425,3.82501,3.83105,4510000.0
2007-06-11 12:15:00,3.83233,3.83547,3.8242,3.83388,6770000.0
2007-06-11 12:16:00,3.83137,3.83497,3.82556,3.82556,5250000.0
2007-06-11 12:17:00,3.8292,3.83557,3.8292,3.83086,4520000.0
2007-06-11 12:18:00,3.83283,3.83579,3.82352,3.83161,9010000.0
2007-06-11 12:19:00,3.83505,3.83669,3.82685,3.83577,6760000.0
2007-06-11 12:20:00,3.83479,3.83565,3.82742,3.83565,5630000.0
2007-06-11 12:21:00,3.8356,3.83811,3.82827,3.83079,6020000.0
2007-06-11 12:22:00,3.82632,3.83727,3.82632,3.83727,6010000.0
2007-06-11 12:23:00,3.83431,3.83489,3.82488,3.83017,6760000.0
2007-06-11 12:24:00,3.8297,3.8353,3.82897,3.82975,4910000.0
2007-06-11 12:25:00,3.83283,3.8367,3.8274,3.83341,7510000.0
2007-06-11 12:26:00,3.83629,3.83629,3.82806,3.83566,4510000.0
2007-06-11 12:27:00,3.83502,3.83502,3.82622,3.83354,4140000.0
2007-06-11 12:28:00,3.82809,3.83486,3.82376,3.83196,8250000.0
2007-06-11 12:29:00,3.82605,3.83531,3.82605,3.83531,7900000.0
2007-06-11 12:30:00,3.82736,3.8358,3.82736,3.83172,4520000.0
2007-06-11 12:31:00,3.83303,3.83483,3.83005,3.83158,4140000.0
2007-06-11 12:32:00,3.83095,3.83635,3.8242,3.82995,9400000.0
2007-06-11 12:33:00,3.83524,3.83732,3.82739,3.83732,7130000.0
2007-06-11 12:34:00,3.83743,3.83743,3.82783,3.83221,6770000.0
2007-06-11 12:35:00,3.83519,3.83637,3.82698,3.83113,7130000.0
2007-06-11 12:36:00,3.83513,3.83742,3.82693,3.83725,7880000.0
2007-06-11 12:37:00,3.83661,3.83661,3.82999,3.83271,4510000.0
2007-06-11 12:38:00,3.83333,3.83779,3.82755,3.83272,8640000.0
2007-06-11 12:39:00,3.8371,3.8371,3.82551,3.82943,5260000.0
2007-06-11 12:40:00,3.82674,3.83599,3.82674,3.83118,4510000.0
2007-06-11 12:41:00,3.83768,3.83983,3.82946,3.83365,6760000.0
2007-06-11 12:42:00,3.83781,3.83781,3.82758,3.83374,8280000.0
2007-06-11 12:43:00,3.83699,3.83699,3.82623,3.83096,4520000.0
2007-06-11 12:44:00,3.83553,3.83553,3.82861,3.82861,4510000.0
2007-06-11 12:45:00,3.83322,3.83552,3.82337,3.83552,13160000.0
2007-06-11 12:46:00,3.82878,3.83736,3.82775,3.83736,4140000.0
2007-06-11 12:47:00,3.82728,3.83542,3.82728,3.83073,5270000.0
2007-06-11 12:48:00,3.83245,3.83245,3.82206,3.82206,5630000.0
2007-06-11 12:49:00,3.83698,3.83698,3.82671,3.83589,7140000.0
2007-06-11 12:50:00,3.82844,3.83699,3.82844,3.83375,6760000.0
2007-06-11 12:51:00,3.83115,3.83638,3.83036,3.83288,6000000.0
2007-06-11 12:52:00,3.83467,3.83467,3.82257,3.82257,4890000.0
2007-06-11 12:53:00,3.83176,3.83256,3.82312,3.82718,8260000.0
2007-06-11 12:54:00,3.83682,3.83682,3.82748,3.82955,4520000.0
2007-06-11 12:55:00,3.83543,3.83543,3.82393,3.8291,9020000.0
2007-06-11 12:56:00,3.83577,3.83577,3.82656,3.82868,5630000.0
2007-06-11 12:57:00,3.83106,3.83746,3.82596,3.82901,7140000.0
2007-06-11 12:58:00,3.83649,3.83801,3.83124,3.83455,8630000.0
2007-06-11 12:59:00,3.83169,3.83643,3.82829,3.83449,10510000.0
2007-06-11 13:00:00,3.82609,3.83523,3.82431,3.83281,10910000.0
2007-06-11 13:01:00,3.82601,3.83739,3.82601,3.82613,5630000.0
2007-06-11 13:02:00,3.83152,3.83152,3.82212,3.82644,7130000.0
2007-06-11 13:03:00,3.8262,3.83426,3.82534,3.82534,6010000.0
2007-06-11 13:04:00,3.83112,3.83425,3.82447,3.83425,4170000.0
2007-06-11 13:05:00,3.83242,3.83357,3.8269,3.82747,5640000.0
2007-06-11 13:06:00,3.83389,3.83389,3.82323,3.82978,7510000.0
2007-06-11 13:07:00,3.82343,3.83241,3.82198,3.83241,5630000.0
2007-06-11 13:08:00,3.82798,3.83337,3.82773,3.82773,4890000.0
2007-06-11 13:09:00,3.83338,3.83375,3.8267,3.82707,9020000.0
2007-06-11 13:10:00,3.83243,3.83391,3.82717,3.83253,6390000.0
2007-06-11 13:11:00,3.82998,3.83162,3.82197,3.83162,4890000.0
2007-06-11 13:12:00,3.83158,3.83158,3.8219,3.83071,6400000.0
2007-06-11 13:13:00,3.8258,3.83294,3.82437,3.83122,6380000.0
2007-06-11 13:14:00,3.83218,3.8339,3.82163,3.83083,7510000.0
2007-06-11 13:15:00,3.82689,3.83267,3.82349,3.83107,7900000.0
2007-06-11 13:16:00,3.83103,3.83211,3.82559,3.83092,6020000.0
2007-06-11 13:17:00,3.82954,3.83361,3.82296,3.83257,7520000.0
2007-06-11 13:18:00,3.83029,3.83029,3.82059,3.82871,4880000.0
2007-06-11 13:19:00,3.826,3.83225,3.826,3.82837,5250000.0
2007-06-11 13:20:00,3.82695,3.833,3.8263,3.833,5260000.0
2007-06-11 13:21:00,3.83376,3.83376,3.82504,3.83142,6760000.0
2007-06-11 13:22:00,3.82721,3.83362,3.82721,3.82958,4510000.0
2007-06-11 13:23:00,3.82939,3.8297,3.81853,3.82843,6760000.0
2007-06-11 13:24:00,3.83006,3.83006,3.82014,3.82784,5630000.0
2007-06-11 13:25:00,3.83059,3.83059,3.82324,3.82324,4510000.0
2007-06-11 13:26:00,3.82289,3.83016,3.82118,3.82391,6770000.0
2007-06-11 13:27:00,3.82636,3.82719,3.81389,3.81389,8630000.0
2007-06-11 13:28:00,3.83001,3.83043,3.82126,3.8225,5280000.0
2007-06-11 13:29:00,3.82873,3.82873,3.82047,3.82557,8260000.0
2007-06-11 13:30:00,3.83071,3.83071,3.82147,3.82545,5250000.0
2007-06-11 13:31:00,3.82227,3.82946,3.82113,3.82356,7510000.0
2007-06-11 13:32:00,3.82848,3.82879,3.81799,3.82783,6750000.0
2007-06-11 13:33:00,3.82231,3.82734,3.82123,3.82123,4890000.0
2007-06-11 13:34:00,3.82377,3.83151,3.81822,3.81929,9780000.0
2007-06-11 13:35:00,3.82798,3.82983,3.81762,3.82152,9760000.0
2007-06-11 13:36:00,3.824,3.82851,3.82118,3.82118,7510000.0
2007-06-11 13:37:00,3.82046,3.82907,3.82046,3.82265,6400000.0
2007-06-11 13:38:00,3.83005,3.83005,3.82256,3.82576,6010000.0
2007-06-11 13:39:00,3.81993,3.8292,3.81938,3.81938,4510000.0
2007-06-11 13:40:00,3.82809,3.82957,3.82403,3.82957,6000000.0
2007-06-11 13:41:00,3.82373,3.82794,3.8194,3.82494,6010000.0
2007-06-11 13:42:00,3.82588,3.83012,3.81827,3.82865,5640000.0
2007-06-11 13:43:00,3.82871,3.8304,3.81985,3.8304,6390000.0
2007-06-11 13:44:00,3.82759,3.82983,3.82298,3.82788,9020000.0
2007-06-11 13:45:00,3.82761,3.82933,3.81945,3.8278,4880000.0
2007-06-11 13:46:00,3.82851,3.82889,3.8205,3.82469,6760000.0
2007-06-11 13:47:00,3.82628,3.82978,3.82052,3.82411,6020000.0
2007-06-11 13:48:00,3.82054,3.82814,3.81817,3.82814,6400000.0
2007-06-11 13:49:00,3.82138,3.82836,3.81825,3.82798,7130000.0
2007-06-11 13:50:00,3.82496,3.83075,3.82387,3.82482,4150000.0
2007-06-11 13:51:00,3.82952,3.82952,3.81916,3.81993,4890000.0
2007-06-11 13:52:00,3.83021,3.83021,3.81794,3.83006,5650000.0
2007-06-11 13:53:00,3.82166,3.82965,3.82049,3.82806,8280000.0
2007-06-11 13:54:00,3.828,3.82939,3.8191,3.8234,5630000.0
2007-06-11 13:55:00,3.82031,3.83009,3.819,3.83009,4140000.0
2007-06-11 13:56:00,3.82581,3.82668,3.81742,3.82492,12400000.0
2007-06-11 13:57:00,3.82659,3.82975,3.81369,3.8234,6760000.0
2007-06-11 13:58:00,3.83071,3.83071,3.81948,3.82258,4880000.0
2007-06-11 13:59:00,3.81612,3.82557,3.81612,3.82399,10900000.0
2007-06-11 14:00:00,3.82678,3.82956,3.82092,3.82809,7140000.0
2007-06-11 14:01:00,3.82661,3.82969,3.81892,3.8241,4150000.0
2007-06-11 14:02:00,3.82508,3.82861,3.8199,3.82507,6380000.0
2007-06-11 14:03:00,3.82768,3.82908,3.81996,3.82908,4880000.0
2007-06-11 14:04:00,3.82494,3.82999,3.82494,3.82844,6760000.0
2007-06-11 14:05:00,3.82104,3.83197,3.82092,3.8303,14640000.0
2007-06-11 14:06:00,3.82331,3.82908,3.81639,3.82329,8650000.0
2007-06-11 14:07:00,3.82399,3.83129,3.82399,3.82506,6380000.0
2007-06-11 14:08:00,3.82573,3.83126,3.82176,3.83126,4140000.0
2007-06-11 14:09:00,3.83021,3.83021,3.81917,3.8293,7140000.0
2007-06-11 14:10:00,3.82907,3.82941,3.82391,3.82391,5260000.0
2007-06-11 14:11:00,3.82934,3.82934,3.81701,3.82191,4530000.0
2007-06-11 14:12:00,3.82488,3.82968,3.82245,3.8286,4890000.0
2007-06-11 14:13:00,3.82917,3.83195,3.82016,3.8231,9390000.0
2007-06-11 14:14:00,3.82914,3.82932,3.82103,3.82349,6770000.0
2007-06-11 14:15:00,3.8243,3.82951,3.81821,3.82936,8650000.0
2007-06-11 14:16:00,3.82706,3.83056,3.82129,3.82475,4900000.0
2007-06-11 14:17:00,3.82857,3.82979,3.81841,3.82449,6010000.0
2007-06-11 14:18:00,3.81648,3.82893,3.81648,3.82893,6750000.0
2007-06-11 14:19:00,3.82919,3.83026,3.82042,3.82091,7130000.0
2007-06-11 14:20:00,3.82403,3.83074,3.82403,3.83074,4880000.0
2007-06-11 14:21:00,3.82449,3.83056,3.821,3.82668,7880000.0
2007-06-11 14:22:00,3.83095,3.83095,3.81947,3.82866,6020000.0
2007-06-11 14:23:00,3.82744,3.82949,3.82156,3.82481,7130000.0
2007-06-11 14:24:00,3.82448,3.82979,3.82052,3.82729,4890000.0
2007-06-11 14:25:00,3.82896,3.82896,3.82404,3.82404,5260000.0
2007-06-11 14:26:00,3.8273,3.83083,3.82122,3.82766,4140000.0
2007-06-11 14:27:00,3.82856,3.82856,3.82193,3.82827,4890000.0
2007-06-11 14:28:00,3.82916,3.83053,3.82477,3.83053,4880000.0
2007-06-11 14:29:00,3.82847,3.82992,3.8228,3.82343,6030000.0
2007-06-11 14:30:00,3.82986,3.82986,3.824,3.8267,3770000.0
2007-06-11 14:31:00,3.82721,3.82721,3.81821,3.82115,7510000.0
2007-06-11 14:32:00,3.82104,3.82864,3.82104,3.82864,5270000.0
2007-06-11 14:33:00,3.82833,3.8293,3.82276,3.82721,6000000.0
2007-06-11 14:34:00,3.82938,3.82938,3.82064,3.8268,4900000.0
2007-06-11 14:35:00,3.82818,3.82874,3.82199,3.82874,5650000.0
2007-06-11 14:36:00,3.82587,3.82871,3.8201,3.82871,7130000.0
2007-06-11 14:37:00,3.82032,3.82452,3.81512,3.81512,6020000.0
2007-06-11 14:38:00,3.82635,3.82977,3.82014,3.82977,7510000.0
2007-06-11 14:39:00,3.82434,3.82856,3.81946,3.82293,4890000.0
2007-06-11 14:40:00,3.82816,3.82816,3.8154,3.82293,6010000.0
2007-06-11 14:41:00,3.83018,3.83018,3.82038,3.82725,6400000.0
2007-06-11 14:42:00,3.82747,3.83004,3.82088,3.82498,5630000.0
2007-06-11 14:43:00,3.82436,3.83001,3.82085,3.82446,5260000.0
2007-06-11 14:44:00,3.82027,3.82913,3.82027,3.82262,7510000.0
2007-06-11 14:45:00,3.82654,3.82844,3.81615,3.82369,8270000.0
2007-06-11 14:46:00,3.8287,3.8287,3.81888,3.82681,5650000.0
2007-06-11 14:47:00,3.8255,3.82994,3.82157,3.82749,6030000.0
2007-06-11 14:48:00,3.8283,3.8283,3.81751,3.828,4880000.0
2007-06-11 14:49:00,3.82782,3.82782,3.82038,3.82038,4140000.0
2007-06-11 14:50:00,3.82267,3.82843,3.81412,3.82178,13520000.0
2007-06-11 14:51:00,3.82777,3.82784,3.82205,3.82415,5260000.0
2007-06-11 14:52:00,3.82233,3.82876,3.82233,3.8287,3770000.0
2007-06-11 14:53:00,3.81796,3.82872,3.81796,3.82547,5630000.0
2007-06-11 14:54:00,3.8271,3.82721,3.81747,3.82369,5260000.0
2007-06-11 14:55:00,3.82617,3.82993,3.82042,3.82398,5630000.0
2007-06-11 14:56:00,3.82936,3.82936,3.81606,3.82175,7520000.0
2007-06-11 14:57:00,3.82685,3.82685,3.81745,3.82333,4520000.0
2007-06-11 14:58:00,3.8307,3.8316,3.82154,3.827,7890000.0
2007-06-11 14:59:00,3.83006,3.83055,3.82356,3.8289,9010000.0
2007-06-11 15:00:00,3.82916,3.83134,3.82235,3.83134,4890000.0
2007-06-11 15:01:00,3.8256,3.8289,3.81809,3.8289,6770000.0
2007-06-11 15:02:00,3.83031,3.83153,3.82143,3.82143,10510000.0
2007-06-11 15:03:00,3.82662,3.83155,3.82448,3.82705,5640000.0
2007-06-11 15:04:00,3.82812,3.82963,3.82656,3.82672,4880000.0
2007-06-11 15:05:00,3.83176,3.8363,3.82578,3.83027,5630000.0
2007-06-11 15:06:00,3.83162,3.83162,3.82184,3.83152,6380000.0
2007-06-11 15:07:00,3.83044,3.83203,3.82496,3.83154,5630000.0
2007-06-11 15:08:00,3.82659,3.83088,3.82395,3.82494,4890000.0
2007-06-11 15:09:00,3.82973,3.83335,3.82051,3.83133,4140000.0
2007-06-11 15:10:00,3.82218,3.83259,3.8219,3.82715,4140000.0
2007-06-11 15:11:00,3.82539,3.83204,3.82148,3.82148,4890000.0
2007-06-11 15:12:00,3.83003,3.83285,3.82519,3.82848,4510000.0
2007-06-11 15:13:00,3.82913,3.83108,3.81836,3.82882,5630000.0
2007-06-11 15:14:00,3.82634,3.83099,3.82178,3.83099,4890000.0
2007-06-11 15:15:00,3.83032,3.83278,3.82506,3.82986,6020000.0
2007-06-11 15:16:00,3.82578,3.8323,3.82578,3.83078,5270000.0
2007-06-11 15:17:00,3.8292,3.83173,3.82129,3.82583,7530000.0
2007-06-11 15:18:00,3.82894,3.8298,3.81778,3.8248,6380000.0
2007-06-11 15:19:00,3.82648,3.82799,3.82209,3.82799,4510000.0
2007-06-11 15:20:00,3.82637,3.82864,3.81822,3.81822,7510000.0
2007-06-11 15:21:00,3.82577,3.82617,3.82123,3.82209,5630000.0
2007-06-11 15:22:00,3.82209,3.82954,3.82056,3.82056,5630000.0
2007-06-11 15:23:00,3.82543,3.83054,3.81884,3.82988,4880000.0
2007-06-11 15:24:00,3.82802,3.82874,3.82344,3.82388,5630000.0
2007-06-11 15:25:00,3.82852,3.82852,3.82302,3.82323,5250000.0
2007-06-11 15:26:00,3.83102,3.83102,3.82095,3.83068,4510000.0
2007-06-11 15:27:00,3.82648,3.82939,3.81811,3.81811,7130000.0
2007-06-11 15:28:00,3.82906,3.83081,3.82503,3.826,5640000.0
2007-06-11 15:29:00,3.83128,3.83187,3.82113,3.83009,18770000.0
2007-06-11 15:30:00,3.83095,3.83129,3.82461,3.82943,6000000.0
2007-06-11 15:31:00,3.83213,3.83338,3.82543,3.83186,5630000.0
2007-06-11 15:32:00,3.83123,3.83123,3.82259,3.83091,4880000.0
2007-06-11 15:33:00,3.82156,3.834,3.82118,3.82678,9010000.0
2007-06-11 15:34:00,3.82758,3.83105,3.82093,3.83103,9770000.0
2007-06-11 15:35:00,3.83136,3.83136,3.82018,3.82018,6770000.0
2007-06-11 15:36:00,3.82486,3.82998,3.8227,3.82572,5260000.0
2007-06-11 15:37:00,3.8297,3.8297,3.82343,3.82343,4890000.0
2007-06-11 15:38:00,3.83058,3.83093,3.82542,3.83093,5650000.0
2007-06-11 15:39:00,3.82654,3.82902,3.82351,3.82661,6000000.0
2007-06-11 15:40:00,3.82576,3.83022,3.82212,3.83022,4140000.0
2007-06-11 15:41:00,3.83001,3.83001,3.82217,3.82551,5270000.0
2007-06-11 15:42:00,3.82645,3.8317,3.82645,3.82989,4510000.0
2007-06-11 15:43:00,3.82522,3.82987,3.82361,3.828,3770000.0
2007-06-11 15:44:00,3.82785,3.83261,3.82506,3.83112,10880000.0
2007-06-11 15:45:00,3.8303,3.8303,3.81986,3.82639,6760000.0
2007-06-11 15:46:00,3.82428,3.8282,3.8222,3.82258,4510000.0
2007-06-11 15:47:00,3.82604,3.83219,3.82604,3.82787,6390000.0
2007-06-11 15:48:00,3.82159,3.83208,3.82103,3.82884,4140000.0
2007-06-11 15:49:00,3.82654,3.8299,3.82552,3.82552,4140000.0
2007-06-11 15:50:00,3.82577,3.82959,3.82314,3.82417,5260000.0
2007-06-11 15:51:00,3.82751,3.82914,3.82099,3.82597,3770000.0
2007-06-11 15:52:00,3.82397,3.82945,3.81836,3.82027,4890000.0
2007-06-11 15:53:00,3.82,3.82952,3.82,3.82058,4880000.0
2007-06-11 15:54:00,3.82907,3.82907,3.82216,3.82778,4890000.0
2007-06-11 15:55:00,3.82928,3.83056,3.82496,3.83038,5640000.0
2007-06-11 15:56:00,3.83037,3.83037,3.82386,3.82455,3400000.0
2007-06-11 15:57:00,3.83015,3.83015,3.81859,3.82818,7510000.0
2007-06-11 15:58:00,3.82697,3.83037,3.82106,3.82592,7140000.0
2007-06-11 15:59:00,3.83015,3.83015,3.82406,3.82524,4140000.0
2007-06-11 16:00:00,3.83048,3.83048,3.82265,3.82791,8630000.0
2007-06-11 16:01:00,3.82193,3.83093,3.82193,3.82667,5640000.0
2007-06-11 16:02:00,3.82558,3.82668,3.81802,3.81886,5640000.0
2007-06-11 16:03:00,3.82521,3.82939,3.82257,3.82491,4510000.0
2007-06-11 16:04:00,3.82612,3.82971,3.81909,3.82479,4890000.0
2007-06-11 16:05:00,3.82654,3.82998,3.82263,3.82998,6020000.0
2007-06-11 16:06:00,3.8204,3.83025,3.8204,3.83025,7140000.0
2007-06-11 16:07:00,3.82923,3.82923,3.82165,3.82517,3770000.0
2007-06-11 16:08:00,3.82507,3.83034,3.82452,3.82976,5260000.0
2007-06-11 16:09:00,3.82398,3.82866,3.81857,3.82866,6750000.0
2007-06-11 16:10:00,3.82406,3.82715,3.81932,3.82207,5640000.0
2007-06-11 16:11:00,3.827,3.82942,3.81703,3.82942,6020000.0
2007-06-11 16:12:00,3.83004,3.83004,3.82182,3.82182,5260000.0
2007-06-11 16:13:00,3.82466,3.8303,3.82118,3.82426,7510000.0
2007-06-11 16:14:00,3.8294,3.82994,3.82325,3.82325,4140000.0
2007-06-11 16:15:00,3.82268,3.82872,3.82268,3.82702,5640000.0
2007-06-11 16:16:00,3.82728,3.82921,3.8217,3.82473,7890000.0
2007-06-11 16:17:00,3.82159,3.82982,3.82159,3.82557,5250000.0
2007-06-11 16:18:00,3.82755,3.82864,3.82162,3.82844,5270000.0
2007-06-11 16:19:00,3.81969,3.82893,3.81969,3.82138,4880000.0
2007-06-11 16:20:00,3.82661,3.8301,3.81862,3.82293,4510000.0
2007-06-11 16:21:00,3.82866,3.82866,3.81767,3.8271,5260000.0
2007-06-11 16:22:00,3.82767,3.82999,3.82232,3.82999,7130000.0
2007-06-11 16:23:00,3.82612,3.83273,3.82234,3.82966,7890000.0
2007-06-11 16:24:00,3.82858,3.83017,3.82416,3.82758,6380000.0
2007-06-11 16:25:00,3.8252,3.82851,3.81992,3.82646,4510000.0
2007-06-11 16:26:00,3.82844,3.82959,3.82137,3.82959,4900000.0
2007-06-11 16:27:00,3.82548,3.83007,3.82086,3.82598,7510000.0
2007-06-11 16:28:00,3.82919,3.82919,3.81907,3.8204,4140000.0
2007-06-11 16:29:00,3.82108,3.82894,3.82108,3.82894,5270000.0
2007-06-11 16:30:00,3.8267,3.83041,3.82196,3.82196,10520000.0
2007-06-11 16:31:00,3.82923,3.83189,3.82268,3.82579,5280000.0
2007-06-11 16:32:00,3.82939,3.83089,3.82315,3.83,7130000.0
2007-06-11 16:33:00,3.82595,3.82867,3.82286,3.82471,5250000.0
2007-06-11 16:34:00,3.82682,3.8303,3.82227,3.82424,6010000.0
2007-06-11 16:35:00,3.81966,3.8276,3.81682,3.82369,5250000.0
2007-06-11 16:36:00,3.82575,3.82983,3.82301,3.82883,4880000.0
2007-06-11 16:37:00,3.82677,3.82982,3.82677,3.82958,6760000.0
2007-06-11 16:38:00,3.82907,3.83021,3.81902,3.82435,7140000.0
2007-06-11 16:39:00,3.82979,3.82979,3.81859,3.82356,4140000.0
2007-06-11 16:40:00,3.82983,3.82983,3.82388,3.82498,5250000.0
2007-06-11 16:41:00,3.83027,3.83027,3.82164,3.82883,4140000.0
2007-06-11 16:42:00,3.82282,3.8302,3.82109,3.82793,4140000.0
2007-06-11 16:43:00,3.829,3.83121,3.82176,3.8233,5630000.0
2007-06-11 16:44:00,3.82958,3.82958,3.81951,3.82314,4520000.0
2007-06-11 16:45:00,3.83245,3.83556,3.82395,3.82934,10530000.0
2007-06-11 16:46:00,3.82945,3.82945,3.82316,3.82735,5630000.0
2007-06-11 16:47:00,3.8303,3.8303,3.81737,3.82632,7140000.0
2007-06-11 16:48:00,3.82966,3.83046,3.82009,3.83046,6770000.0
2007-06-11 16:49:00,3.82932,3.83234,3.81972,3.827,5270000.0
2007-06-11 16:50:00,3.82891,3.83046,3.81865,3.82963,4150000.0
2007-06-11 16:51:00,3.82831,3.83062,3.8212,3.82737,5640000.0
2007-06-11 16:52:00,3.82368,3.82868,3.81697,3.81697,4890000.0
2007-06-11 16:53:00,3.82892,3.83219,3.82256,3.82966,7130000.0
2007-06-11 16:54:00,3.82948,3.82948,3.81735,3.8215,7500000.0
2007-06-11 16:55:00,3.82662,3.83139,3.82001,3.82463,4880000.0
2007-06-11 16:56:00,3.82183,3.82854,3.8186,3.82405,6760000.0
2007-06-11 16:57:00,3.81949,3.83125,3.81949,3.82102,6760000.0
2007-06-11 16:58:00,3.82905,3.83145,3.82647,3.83134,5260000.0
2007-06-11 16:59:00,3.82121,3.83244,3.82068,3.82638,13150000.0
2007-06-11 17:00:00,3.83306,3.83306,3.82122,3.83101,6010000.0
2007-06-11 17:01:00,3.83049,3.83176,3.82738,3.8316,4510000.0
2007-06-11 17:02:00,3.82976,3.83113,3.82489,3.82489,5640000.0
2007-06-11 17:03:00,3.82204,3.82813,3.81708,3.82608,7140000.0
2007-06-11 17:04:00,3.83074,3.83074,3.82279,3.82941,6400000.0
2007-06-11 17:05:00,3.8269,3.8302,3.81819,3.82722,4890000.0
2007-06-11 17:06:00,3.83099,3.83102,3.8224,3.8304,6010000.0
2007-06-11 17:07:00,3.82708,3.83044,3.82335,3.83013,4890000.0
2007-06-11 17:08:00,3.82893,3.82893,3.8177,3.82391,4890000.0
2007-06-11 17:09:00,3.83031,3.83202,3.8258,3.8298,7880000.0
2007-06-11 17:10:00,3.82577,3.83323,3.82577,3.82731,7880000.0
2007-06-11 17:11:00,3.82626,3.83051,3.82116,3.83051,6760000.0
2007-06-11 17:12:00,3.8268,3.8289,3.82451,3.82482,4510000.0
2007-06-11 17:13:00,3.82726,3.82867,3.8173,3.82867,4140000.0
2007-06-11 17:14:00,3.82895,3.82906,3.82152,3.82906,6750000.0
2007-06-11 17:15:00,3.8274,3.82935,3.82284,3.82597,5270000.0
2007-06-11 17:16:00,3.82502,3.83085,3.8207,3.82643,6020000.0
2007-06-11 17:17:00,3.82588,3.8323,3.82341,3.8265,5270000.0
2007-06-11 17:18:00,3.8306,3.8306,3.82257,3.82747,5630000.0
2007-06-11 17:19:00,3.82834,3.83245,3.82304,3.832,6010000.0
2007-06-11 17:20:00,3.82307,3.82979,3.82307,3.82332,4880000.0
2007-06-11 17:21:00,3.82783,3.83085,3.82538,3.82723,6760000.0
2007-06-11 17:22:00,3.83075,3.83124,3.82182,3.83124,7140000.0
2007-06-11 17:23:00,3.83045,3.83118,3.82334,3.83043,5270000.0
2007-06-11 17:24:00,3.82578,3.83024,3.82347,3.82631,4890000.0
2007-06-11 17:25:00,3.82093,3.83139,3.8191,3.82922,7510000.0
2007-06-11 17:26:00,3.83,3.83061,3.82152,3.82709,5260000.0
2007-06-11 17:27:00,3.83021,3.83124,3.82104,3.82907,5270000.0
2007-06-11 17:28:00,3.82869,3.83048,3.81782,3.82822,9390000.0
2007-06-11 17:29:00,3.82847,3.83036,3.82273,3.83036,6400000.0
2007-06-11 17:30:00,3.82816,3.82907,3.81752,3.82508,16160000.0
2007-06-11 17:31:00,3.82392,3.82864,3.82089,3.82089,4140000.0
2007-06-11 17:32:00,3.82817,3.82817,3.81854,3.82526,5260000.0
2007-06-11 17:33:00,3.82496,3.82976,3.81834,3.82703,6770000.0
2007-06-11 17:34:00,3.82185,3.82609,3.81658,3.81658,5630000.0
2007-06-11 17:35:00,3.82979,3.82979,3.82001,3.82474,7140000.0
2007-06-11 17:36:00,3.82518,3.82951,3.82085,3.82085,4880000.0
2007-06-11 17:37:00,3.82525,3.82682,3.81631,3.82679,6010000.0
2007-06-11 17:38:00,3.82914,3.82914,3.82165,3.82446,7880000.0
2007-06-11 17:39:00,3.82569,3.82944,3.81827,3.82684,9760000.0
2007-06-11 17:40:00,3.82478,3.82884,3.81859,3.82811,7130000.0
2007-06-11 17:41:00,3.82433,3.8284,3.81743,3.82331,4140000.0
2007-06-11 17:42:00,3.82057,3.82661,3.81793,3.82184,5260000.0
2007-06-11 17:43:00,3.82771,3.82926,3.82229,3.82926,4510000.0
2007-06-11 17:44:00,3.82817,3.82817,3.82131,3.82632,5650000.0
2007-06-11 17:45:00,3.82158,3.82711,3.81571,3.82425,12400000.0
2007-06-11 17:46:00,3.82729,3.8284,3.82278,3.82824,6380000.0
2007-06-11 17:47:00,3.82506,3.82886,3.81858,3.82592,7500000.0
2007-06-11 17:48:00,3.82786,3.8285,3.81745,3.82351,10890000.0
2007-06-11 17:49:00,3.82645,3.82957,3.81938,3.8196,7140000.0
2007-06-11 17:50:00,3.82756,3.82834,3.81763,3.82436,6770000.0
2007-06-11 17:51:00,3.82733,3.82733,3.81926,3.82316,7530000.0
2007-06-11 17:52:00,3.81704,3.82678,3.81663,3.82609,5630000.0
2007-06-11 17:53:00,3.82604,3.82662,3.81655,3.82612,5260000.0
2007-06-11 17:54:00,3.82247,3.82776,3.81984,3.82776,5260000.0
2007-06-11 17:55:00,3.82207,3.82776,3.82203,3.82319,6760000.0
2007-06-11 17:56:00,3.82158,3.82686,3.82158,3.82322,7510000.0
2007-06-11 17:57:00,3.82638,3.8273,3.81782,3.82725,7510000.0
2007-06-11 17:58:00,3.82643,3.82643,3.81888,3.81888,4510000.0
2007-06-11 17:59:00,3.82347,3.82655,3.81727,3.82304,4520000.0
2007-06-11 18:00:00,3.82724,3.82729,3.81773,3.8264,11660000.0
2007-06-11 18:01:00,3.82688,3.82923,3.82185,3.82753,5630000.0
2007-06-11 18:02:00,3.82077,3.82953,3.82077,3.82667,4140000.0
2007-06-11 18:03:00,3.81871,3.82517,3.81547,3.82468,6380000.0
2007-06-11 18:04:00,3.81786,3.82839,3.81786,3.82702,4510000.0
2007-06-11 18:05:00,3.81621,3.82567,3.81621,3.82534,4510000.0
2007-06-11 18:06:00,3.81577,3.8252,3.81569,3.82186,7890000.0
2007-06-11 18:07:00,3.82487,3.82589,3.82162,3.82162,5250000.0
2007-06-11 18:08:00,3.82257,3.8259,3.8161,3.82199,4890000.0
2007-06-11 18:09:00,3.82773,3.82835,3.81838,3.81838,6760000.0
2007-06-11 18:10:00,3.82585,3.8275,3.81773,3.81773,4880000.0
2007-06-11 18:11:00,3.81802,3.82753,3.81802,3.82753,4510000.0
2007-06-11 18:12:00,3.82615,3.82652,3.81993,3.82647,7510000.0
2007-06-11 18:13:00,3.82754,3.82754,3.81972,3.82249,4880000.0
2007-06-11 18:14:00,3.82651,3.82714,3.81727,3.82714,4510000.0
2007-06-11 18:15:00,3.8271,3.8271,3.81958,3.82626,10910000.0
2007-06-11 18:16:00,3.8225,3.82477,3.8159,3.822,4880000.0
2007-06-11 18:17:00,3.82366,3.82703,3.8202,3.8202,6400000.0
2007-06-11 18:18:00,3.82121,3.82882,3.81697,3.82309,6010000.0
2007-06-11 18:19:00,3.81784,3.82642,3.81784,3.82414,6770000.0
2007-06-11 18:20:00,3.82636,3.82941,3.81908,3.82822,6390000.0
2007-06-11 18:22:00,3.82707,3.82765,3.82104,3.82765,4520000.0
2007-06-11 18:23:00,3.82751,3.83227,3.82015,3.82015,8260000.0
2007-06-11 18:24:00,3.82699,3.82699,3.8218,3.82589,5630000.0
2007-06-11 18:25:00,3.82444,3.82902,3.8227,3.82302,6760000.0
2007-06-11 18:26:00,3.82687,3.82903,3.81869,3.82694,5640000.0
2007-06-11 18:29:00,3.82707,3.82707,3.81949,3.82126,6390000.0
2007-06-11 18:30:00,3.81797,3.8277,3.81744,3.82395,12770000.0
2007-06-11 18:31:00,3.82035,3.82745,3.82035,3.82079,5260000.0
2007-06-11 18:32:00,3.82731,3.82795,3.82209,3.82777,4880000.0
2007-06-11 18:33:00,3.82813,3.82939,3.81865,3.82548,4510000.0
2007-06-11 18:34:00,3.8282,3.8282,3.81572,3.81948,5630000.0
2007-06-11 18:35:00,3.82916,3.83168,3.82165,3.82165,6010000.0
2007-06-11 18:36:00,3.8295,3.82951,3.82396,3.82444,7140000.0
2007-06-11 18:37:00,3.82425,3.8299,3.8242,3.8274,4510000.0
2007-06-11 18:38:00,3.82883,3.82883,3.81835,3.8226,7510000.0
2007-06-11 18:39:00,3.82775,3.82894,3.81889,3.82536,5250000.0
2007-06-11 18:40:00,3.83003,3.83107,3.82218,3.82477,6000000.0
2007-06-11 18:41:00,3.82398,3.8295,3.82017,3.82801,6750000.0
2007-06-11 18:42:00,3.82322,3.83169,3.82185,3.82831,5630000.0
2007-06-11 18:44:00,3.82835,3.82915,3.82232,3.82232,4890000.0
2007-06-11 18:45:00,3.82647,3.82647,3.81432,3.82156,16890000.0
2007-06-11 18:46:00,3.81958,3.82998,3.81958,3.81979,5260000.0
2007-06-11 18:47:00,3.81932,3.82872,3.81932,3.82729,4900000.0
2007-06-11 18:48:00,3.82395,3.83075,3.82136,3.82866,8670000.0
2007-06-11 18:49:00,3.8276,3.8276,3.82041,3.82564,5660000.0
2007-06-11 18:50:00,3.82338,3.82734,3.82165,3.82165,5630000.0
2007-06-11 18:51:00,3.82883,3.82994,3.81979,3.81979,6770000.0
2007-06-11 18:52:00,3.82883,3.82883,3.81793,3.82709,6770000.0
2007-06-11 18:53:00,3.82745,3.82745,3.81594,3.82673,7140000.0
2007-06-11 18:54:00,3.82794,3.82821,3.82166,3.82787,7520000.0
2007-06-11 18:57:00,3.82466,3.83009,3.82308,3.82652,4900000.0
2007-06-11 18:58:00,3.8295,3.83131,3.82345,3.82442,6770000.0
2007-06-11 18:59:00,3.82102,3.82856,3.81814,3.82244,5280000.0
2007-06-11 19:00:00,3.81666,3.82643,3.81659,3.82315,4890000.0
2007-06-11 19:01:00,3.8225,3.82758,3.81823,3.82758,5630000.0
2007-06-11 19:02:00,3.82431,3.82699,3.81816,3.82246,3390000.0
2007-06-11 19:03:00,3.82161,3.82548,3.81732,3.82546,6030000.0
2007-06-11 19:04:00,3.82694,3.82694,3.81434,3.82241,4520000.0
2007-06-11 19:06:00,3.82537,3.82886,3.81728,3.82665,7130000.0
2007-06-11 19:08:00,3.82755,3.82755,3.82021,3.82056,4140000.0
2007-06-11 19:09:00,3.82631,3.82799,3.82265,3.82265,5650000.0
2007-06-11 19:10:00,3.8238,3.82758,3.822,3.82674,6760000.0
2007-06-11 19:11:00,3.81844,3.8274,3.81844,3.82521,7880000.0
2007-06-11 19:12:00,3.82683,3.82683,3.81663,3.8223,6770000.0
2007-06-11 19:13:00,3.82626,3.82718,3.81958,3.8267,6380000.0
2007-06-11 19:14:00,3.82686,3.8317,3.81933,3.81933,6010000.0
2007-06-11 19:15:00,3.8263,3.8263,3.81549,3.8215,10520000.0
2007-06-11 19:16:00,3.82394,3.82717,3.82145,3.8218,4880000.0
2007-06-11 19:17:00,3.82602,3.82732,3.82275,3.82667,6760000.0
2007-06-11 19:18:00,3.81972,3.82419,3.81549,3.81673,6400000.0
2007-06-11 19:19:00,3.82656,3.82656,3.81607,3.8167,4510000.0
2007-06-11 19:20:00,3.82345,3.82659,3.81956,3.82613,4140000.0
2007-06-11 19:21:00,3.82424,3.8263,3.81677,3.8263,7510000.0
2007-06-11 19:22:00,3.82079,3.82636,3.81579,3.82533,6400000.0
2007-06-11 19:23:00,3.8187,3.82814,3.81799,3.82574,4150000.0
2007-06-11 19:24:00,3.82315,3.82432,3.81566,3.82007,5260000.0
2007-06-11 19:26:00,3.82046,3.82663,3.81387,3.82187,5650000.0
2007-06-11 19:27:00,3.82463,3.82602,3.82131,3.82499,4140000.0
2007-06-11 19:28:00,3.82063,3.82565,3.81848,3.82412,4890000.0
2007-06-11 19:29:00,3.81887,3.82366,3.81501,3.81501,3770000.0
2007-06-11 19:30:00,3.82404,3.82444,3.82091,3.82286,4140000.0
2007-06-11 19:31:00,3.81378,3.82344,3.81378,3.81789,4150000.0
2007-06-11 19:32:00,3.81607,3.82364,3.81547,3.82364,4140000.0
2007-06-11 19:33:00,3.81459,3.82691,3.81459,3.82334,4150000.0
2007-06-11 19:34:00,3.81938,3.82308,3.81266,3.82254,4510000.0
2007-06-11 19:35:00,3.81851,3.82444,3.81513,3.82362,7140000.0
2007-06-11 19:36:00,3.82297,3.82401,3.81471,3.8236,6390000.0
2007-06-11 19:42:00,3.81664,3.82307,3.81585,3.82307,6020000.0
2007-06-11 19:43:00,3.82335,3.82412,3.81893,3.82336,7150000.0
2007-06-11 19:44:00,3.81924,3.82502,3.81924,3.82328,9770000.0
2007-06-11 19:45:00,3.81814,3.82376,3.8118,3.8138,6780000.0
2007-06-11 19:46:00,3.82303,3.82418,3.81727,3.81877,7520000.0
2007-06-11 19:47:00,3.8175,3.82282,3.81292,3.81648,6780000.0
2007-06-11 19:48:00,3.82372,3.82425,3.81381,3.8147,4900000.0
2007-06-11 19:50:00,3.81294,3.82124,3.81294,3.82124,6400000.0
2007-06-11 19:52:00,3.82334,3.82564,3.81929,3.81929,4880000.0
2007-06-11 19:53:00,3.82351,3.82351,3.81912,3.82334,4510000.0
2007-06-11 19:54:00,3.81868,3.82358,3.81443,3.81766,6380000.0
2007-06-11 19:55:00,3.82281,3.82836,3.81434,3.82604,6390000.0
2007-06-11 19:57:00,3.81775,3.82354,3.81284,3.81938,4890000.0
2007-06-11 19:58:00,3.81877,3.8223,3.81322,3.8223,7500000.0
2007-06-11 19:59:00,3.82571,3.82581,3.81557,3.81557,4510000.0
2007-06-11 20:00:00,3.81294,3.82348,3.80973,3.82348,7140000.0
2007-06-11 20:01:00,3.82096,3.82494,3.81475,3.8197,3770000.0
2007-06-11 20:02:00,3.82198,3.82375,3.81286,3.82375,4880000.0
2007-06-11 20:04:00,3.82095,3.82387,3.81403,3.82168,6760000.0
2007-06-11 20:05:00,3.81369,3.82254,3.8115,3.82231,4520000.0
2007-06-11 20:06:00,3.82493,3.82741,3.81586,3.81586,5280000.0
2007-06-11 20:08:00,3.82172,3.82416,3.81512,3.81512,6380000.0
2007-06-11 20:09:00,3.82388,3.8252,3.81955,3.82194,5250000.0
2007-06-11 20:11:00,3.81471,3.82319,3.81471,3.82303,5270000.0
2007-06-11 20:13:00,3.8134,3.82336,3.8134,3.82336,2630000.0
2007-06-11 20:14:00,3.82168,3.8243,3.81818,3.8243,7520000.0
2007-06-11 20:15:00,3.82458,3.82458,3.82057,3.8206,5650000.0
2007-06-11 20:16:00,3.82477,3.82497,3.81549,3.82497,3390000.0
2007-06-11 20:17:00,3.82087,3.82707,3.8178,3.82332,5270000.0
2007-06-11 20:19:00,3.82491,3.82521,3.81504,3.8203,3380000.0
2007-06-11 20:20:00,3.82263,3.82315,3.81035,3.82315,5280000.0
2007-06-11 20:21:00,3.82413,3.82543,3.81979,3.81979,4520000.0
2007-06-11 20:27:00,3.82532,3.82669,3.81774,3.82146,4880000.0
2007-06-11 20:28:00,3.82453,3.82453,3.81715,3.82182,6000000.0
2007-06-11 20:29:00,3.82432,3.82583,3.81055,3.82188,10520000.0
2007-06-11 20:30:00,3.82143,3.82377,3.81545,3.8222,8630000.0
2007-06-11 20:31:00,3.81683,3.8224,3.8161,3.81646,4880000.0
2007-06-11 20:34:00,3.81599,3.82181,3.81218,3.8158,6010000.0
2007-06-11 20:35:00,3.81741,3.82225,3.81653,3.81778,4880000.0
2007-06-11 20:36:00,3.81949,3.82171,3.81589,3.81589,4510000.0
2007-06-11 20:37:00,3.82112,3.82128,3.81172,3.81669,4520000.0
2007-06-11 20:38:00,3.82338,3.82338,3.81141,3.81141,3750000.0
2007-06-11 20:39:00,3.82259,3.82479,3.81827,3.82292,4520000.0
2007-06-11 20:41:00,3.82275,3.823,3.81402,3.823,4140000.0
2007-06-11 20:43:00,3.82333,3.82711,3.81634,3.82436,6010000.0
2007-06-11 20:44:00,3.82516,3.82533,3.81974,3.82475,4880000.0
2007-06-11 20:45:00,3.81838,3.82235,3.81838,3.81874,3380000.0
2007-06-11 20:46:00,3.8218,3.82349,3.81069,3.8233,5650000.0
2007-06-11 20:47:00,3.82495,3.82647,3.81746,3.82533,6380000.0
2007-06-11 20:48:00,3.82209,3.8269,3.82189,3.82563,7510000.0
2007-06-11 20:49:00,3.82358,3.82536,3.81898,3.82155,7880000.0
2007-06-11 20:51:00,3.82359,3.8252,3.81975,3.82417,8260000.0
2007-06-11 20:52:00,3.81998,3.82426,3.81938,3.82426,3760000.0
2007-06-11 20:54:00,3.82426,3.82535,3.81998,3.81998,4520000.0
2007-06-11 20:55:00,3.82538,3.82538,3.82324,3.82528,2640000.0
2007-06-11 20:56:00,3.82589,3.82743,3.8164,3.82199,5270000.0
2007-06-11 20:57:00,3.81972,3.82446,3.81498,3.82446,7140000.0
2007-06-11 20:58:00,3.8197,3.82369,3.8136,3.82369,3780000.0
2007-06-11 20:59:00,3.8248,3.8248,3.81221,3.81693,7510000.0
2007-06-11 21:00:00,3.81599,3.82178,3.81113,3.82178,7900000.0
2007-06-11 21:01:00,3.82081,3.82089,3.81406,3.81689,5270000.0
2007-06-11 21:02:00,3.8223,3.8225,3.81593,3.81593,7520000.0
2007-06-11 21:03:00,3.82103,3.82147,3.82103,3.82147,1500000.0
2007-06-11 21:04:00,3.8204,3.82078,3.81598,3.81963,5640000.0
2007-06-11 21:05:00,3.82091,3.82091,3.81527,3.81763,6760000.0
2007-06-11 21:12:00,3.81484,3.82001,3.81484,3.81546,4140000.0
2007-06-11 21:14:00,3.81668,3.82328,3.81474,3.81989,10520000.0
2007-06-11 21:15:00,3.81153,3.82541,3.81153,3.82,6020000.0
2007-06-11 21:16:00,3.81225,3.82218,3.81225,3.82218,4880000.0
2007-06-11 21:17:00,3.81972,3.81972,3.81252,3.81684,2260000.0
2007-06-11 21:18:00,3.81489,3.81668,3.81489,3.81507,1880000.0
2007-06-11 21:21:00,3.81657,3.82148,3.81644,3.81648,8660000.0
2007-06-11 21:22:00,3.82224,3.82224,3.81738,3.82021,3400000.0
2007-06-11 21:23:00,3.81597,3.82139,3.81474,3.81665,4140000.0
2007-06-11 21:24:00,3.81755,3.82521,3.8134,3.82312,9410000.0
2007-06-11 21:25:00,3.82216,3.82216,3.81637,3.82116,6020000.0
2007-06-11 21:26:00,3.81362,3.82349,3.81362,3.81805,1880000.0
2007-06-11 21:27:00,3.81713,3.82161,3.8129,3.81686,4510000.0
2007-06-11 21:29:00,3.82252,3.82602,3.81441,3.8228,4150000.0
2007-06-11 21:30:00,3.81074,3.82045,3.81016,3.81305,9420000.0
2007-06-11 21:32:00,3.81383,3.82406,3.81383,3.82172,4530000.0
2007-06-11 21:33:00,3.81238,3.82433,3.81238,3.81665,7910000.0
2007-06-11 21:34:00,3.81809,3.81809,3.81309,3.81309,1130000.0
2007-06-11 21:36:00,3.82233,3.82233,3.81279,3.82099,4130000.0
2007-06-11 21:37:00,3.82221,3.82221,3.81125,3.81724,4890000.0
2007-06-11 21:38:00,3.82137,3.82252,3.81296,3.82099,4510000.0
2007-06-11 21:39:00,3.81194,3.82235,3.81194,3.82058,5250000.0
2007-06-11 21:40:00,3.81832,3.82074,3.81153,3.81642,7140000.0
2007-06-11 21:42:00,3.82195,3.82293,3.81315,3.81315,6400000.0
2007-06-11 21:43:00,3.82199,3.82199,3.81314,3.81314,1500000.0
2007-06-11 21:44:00,3.82335,3.82616,3.8145,3.8145,4160000.0
2007-06-11 21:45:00,3.82259,3.82314,3.81332,3.82092,6410000.0
2007-06-11 21:47:00,3.82,3.82292,3.81803,3.82148,6770000.0
2007-06-11 21:48:00,3.82225,3.82225,3.81533,3.81941,5260000.0
2007-06-11 21:49:00,3.82284,3.82284,3.81639,3.81639,3760000.0
2007-06-11 21:50:00,3.82179,3.82179,3.8158,3.82169,4130000.0
2007-06-11 21:51:00,3.82271,3.82411,3.81778,3.82188,3770000.0
2007-06-11 21:54:00,3.81763,3.82447,3.81757,3.81757,9770000.0
2007-06-11 21:57:00,3.82119,3.82243,3.81709,3.82243,3750000.0
2007-06-11 22:00:00,3.81524,3.82151,3.81307,3.81324,4150000.0
2007-06-11 22:01:00,3.81697,3.8273,3.81605,3.82165,6760000.0
2007-06-11 22:03:00,3.82137,3.82713,3.81585,3.8241,6390000.0
2007-06-11 22:04:00,3.82095,3.82335,3.81406,3.81843,6000000.0
2007-06-11 22:05:00,3.82504,3.82504,3.81525,3.8226,3760000.0
2007-06-11 22:06:00,3.81959,3.82635,3.81959,3.82598,3010000.0
2007-06-11 22:07:00,3.82119,3.82173,3.81381,3.81815,4130000.0
2007-06-11 22:10:00,3.81543,3.82274,3.81468,3.81468,3760000.0
2007-06-11 22:11:00,3.81844,3.82283,3.81832,3.81898,3020000.0
2007-06-11 22:12:00,3.82471,3.82582,3.8201,3.82203,3390000.0
2007-06-11 22:13:00,3.82225,3.82225,3.81204,3.81981,4150000.0
2007-06-11 22:14:00,3.82305,3.82305,3.81242,3.81749,5650000.0
2007-06-11 22:15:00,3.81569,3.8183,3.81533,3.81829,3010000.0
2007-06-11 22:16:00,3.82237,3.82395,3.81736,3.82395,4140000.0
2007-06-11 22:17:00,3.82324,3.82324,3.81391,3.81391,3770000.0
2007-06-11 22:18:00,3.82273,3.82273,3.81799,3.81867,3770000.0
2007-06-11 22:19:00,3.81857,3.8233,3.81857,3.82171,2650000.0
2007-06-11 22:22:00,3.81624,3.82103,3.81475,3.81658,10510000.0
2007-06-11 22:28:00,3.81827,3.82307,3.81827,3.81865,4500000.0
2007-06-11 22:29:00,3.81903,3.82254,3.81787,3.82016,5260000.0
2007-06-11 22:30:00,3.81137,3.8212,3.80992,3.81824,6380000.0
2007-06-11 22:31:00,3.81726,3.82057,3.81228,3.81835,3010000.0
2007-06-11 22:32:00,3.81579,3.82303,3.81579,3.82132,3760000.0
2007-06-11 22:34:00,3.8214,3.8226,3.81487,3.82218,6000000.0
2007-06-11 22:36:00,3.82109,3.82308,3.81322,3.82133,4520000.0
2007-06-11 22:39:00,3.82238,3.82252,3.81547,3.82252,4510000.0
2007-06-11 22:40:00,3.82182,3.82278,3.81528,3.81824,4140000.0
2007-06-11 22:41:00,3.8219,3.8227,3.81351,3.82248,3390000.0
2007-06-11 22:42:00,3.81439,3.82323,3.81439,3.81899,5270000.0
2007-06-11 22:43:00,3.82158,3.82208,3.81531,3.82208,3000000.0
2007-06-11 22:44:00,3.81202,3.82232,3.81202,3.81202,3010000.0
2007-06-11 22:45:00,3.82068,3.82208,3.81161,3.82068,4520000.0
2007-06-11 22:46:00,3.82075,3.82134,3.8191,3.82117,4890000.0
2007-06-11 22:47:00,3.81981,3.82017,3.81652,3.81652,4510000.0
2007-06-11 22:48:00,3.81758,3.82278,3.81758,3.81853,4880000.0
2007-06-11 22:49:00,3.82257,3.82324,3.81867,3.82158,5260000.0
2007-06-11 22:56:00,3.8196,3.82068,3.81749,3.82068,6400000.0
2007-06-11 22:57:00,3.81287,3.8267,3.81277,3.82072,9780000.0
2007-06-11 22:59:00,3.81929,3.8228,3.81249,3.81539,8630000.0
2007-06-11 23:00:00,3.82123,3.82123,3.81585,3.81757,5630000.0
2007-06-11 23:03:00,3.82116,3.82231,3.81753,3.82151,6380000.0
2007-06-11 23:04:00,3.82091,3.82236,3.81691,3.82211,5250000.0
2007-06-11 23:05:00,3.81767,3.82097,3.81547,3.82069,5250000.0
2007-06-11 23:08:00,3.82076,3.82076,3.81868,3.8204,3770000.0
2007-06-11 23:09:00,3.81736,3.82318,3.81283,3.81937,4530000.0
2007-06-11 23:10:00,3.82249,3.82249,3.81812,3.82196,5260000.0
2007-06-11 23:11:00,3.81588,3.8201,3.81141,3.8201,6010000.0
2007-06-11 23:12:00,3.82059,3.82188,3.81517,3.82188,3750000.0
2007-06-11 23:13:00,3.82018,3.82018,3.81224,3.81224,4500000.0
2007-06-11 23:14:00,3.81661,3.82379,3.81215,3.82304,10140000.0
2007-06-11 23:15:00,3.82119,3.82119,3.81548,3.81686,4150000.0
2007-06-11 23:16:00,3.82056,3.82059,3.81668,3.81668,4510000.0
2007-06-11 23:17:00,3.81668,3.81668,3.81478,3.81478,760000.0
2007-06-11 23:20:00,3.82295,3.82352,3.81252,3.82265,7880000.0
2007-06-11 23:21:00,3.82529,3.82653,3.8171,3.82202,7510000.0
2007-06-11 23:23:00,3.82009,3.82737,3.81944,3.8195,2650000.0
2007-06-11 23:25:00,3.82559,3.82653,3.81926,3.81926,3390000.0
2007-06-11 23:26:00,3.82068,3.82871,3.8171,3.82663,9050000.0
2007-06-11 23:27:00,3.82427,3.82558,3.8162,3.82103,7510000.0
2007-06-11 23:29:00,3.82295,3.82584,3.8156,3.82358,11290000.0
2007-06-11 23:30:00,3.81965,3.82289,3.81883,3.82005,3010000.0
2007-06-11 23:31:00,3.82407,3.82491,3.81223,3.82491,6760000.0
2007-06-11 23:32:00,3.825,3.82646,3.81695,3.82563,4880000.0
2007-06-11 23:33:00,3.82351,3.82447,3.81541,3.81882,2640000.0
2007-06-11 23:36:00,3.82107,3.82476,3.81453,3.81562,9400000.0
2007-06-11 23:37:00,3.82476,3.82511,3.81963,3.81963,4130000.0
2007-06-11 23:38:00,3.82589,3.82707,3.81608,3.81646,8270000.0
2007-06-11 23:39:00,3.81953,3.82463,3.81819,3.82463,8270000.0
2007-06-11 23:40:00,3.82107,3.82513,3.8158,3.81605,3390000.0
2007-06-11 23:41:00,3.82582,3.82582,3.82481,3.82564,3390000.0
2007-06-11 23:42:00,3.82594,3.82695,3.82187,3.8262,4150000.0
2007-06-11 23:44:00,3.82544,3.82602,3.82054,3.82073,7160000.0
2007-06-11 23:45:00,3.8192,3.82423,3.81722,3.82082,3010000.0
2007-06-11 23:46:00,3.82574,3.82574,3.82099,3.82541,2260000.0
2007-06-11 23:47:00,3.82516,3.82516,3.8176,3.82336,4140000.0
2007-06-11 23:48:00,3.81446,3.8238,3.81446,3.8238,4510000.0
2007-06-11 23:52:00,3.82066,3.82508,3.81549,3.82272,3770000.0
2007-06-11 23:57:00,3.82029,3.8272,3.82029,3.82075,9770000.0
2007-06-12 00:00:00,3.82008,3.82557,3.82008,3.82022,9770000.0
2007-06-12 00:02:00,3.82462,3.82525,3.82088,3.82088,1880000.0
2007-06-12 00:03:00,3.81998,3.82533,3.81975,3.81998,10140000.0
2007-06-12 00:06:00,3.81728,3.82277,3.81728,3.81742,11250000.0
2007-06-12 00:08:00,3.82173,3.82692,3.82173,3.82577,3400000.0
2007-06-12 00:13:00,3.81985,3.82632,3.81889,3.82036,9030000.0
2007-06-12 00:15:00,3.82063,3.82607,3.82063,3.82068,4140000.0
2007-06-12 00:18:00,3.82508,3.82536,3.81631,3.82101,9000000.0
2007-06-12 00:19:00,3.82403,3.82746,3.8207,3.82199,6380000.0
2007-06-12 00:20:00,3.82362,3.82362,3.81283,3.82309,3380000.0
2007-06-12 00:21:00,3.81988,3.82358,3.8127,3.82358,3760000.0
2007-06-12 00:22:00,3.82313,3.82591,3.8164,3.82421,6000000.0
2007-06-12 00:23:00,3.82518,3.82533,3.81752,3.81752,4130000.0
2007-06-12 00:24:00,3.82067,3.82395,3.81406,3.82346,6760000.0
2007-06-12 00:27:00,3.81711,3.82513,3.81672,3.81672,3010000.0
2007-06-12 00:30:00,3.81652,3.82592,3.81633,3.82063,4530000.0
2007-06-12 00:31:00,3.81564,3.8247,3.81465,3.8247,3760000.0
2007-06-12 00:32:00,3.82545,3.82794,3.81722,3.82147,4880000.0
2007-06-12 00:33:00,3.82495,3.82495,3.82094,3.82094,2250000.0
2007-06-12 00:35:00,3.82529,3.82751,3.81988,3.82609,6020000.0
2007-06-12 00:36:00,3.81993,3.82803,3.81993,3.82641,4510000.0
2007-06-12 00:37:00,3.82465,3.82541,3.8205,3.82466,4880000.0
2007-06-12 00:38:00,3.82025,3.82418,3.82013,3.82418,3770000.0
2007-06-12 00:39:00,3.8257,3.8257,3.82104,3.82501,3760000.0
2007-06-12 00:40:00,3.82612,3.82612,3.8209,3.82533,3760000.0
2007-06-12 00:41:00,3.82537,3.82537,3.82006,3.82485,5260000.0
2007-06-12 00:42:00,3.8247,3.8247,3.81785,3.81906,11650000.0
2007-06-12 00:43:00,3.82368,3.82658,3.82041,3.82625,6770000.0
2007-06-12 00:44:00,3.81468,3.82281,3.811,3.82281,9390000.0
2007-06-12 00:45:00,3.82232,3.82869,3.82066,3.82153,6780000.0
2007-06-12 00:46:00,3.82701,3.82878,3.81868,3.82216,5640000.0
2007-06-12 00:47:00,3.82578,3.82633,3.81576,3.8167,3380000.0
2007-06-12 00:48:00,3.82106,3.82583,3.82008,3.82583,3010000.0
2007-06-12 00:49:00,3.82093,3.82819,3.82093,3.821,12400000.0
2007-06-12 00:54:00,3.81998,3.82574,3.81596,3.82113,4910000.0
2007-06-12 00:57:00,3.82622,3.82681,3.82145,3.82642,4510000.0
2007-06-12 01:00:00,3.82134,3.82763,3.81698,3.81698,10530000.0
2007-06-12 01:01:00,3.82391,3.82424,3.81624,3.8186,3380000.0
2007-06-12 01:02:00,3.82061,3.82599,3.82033,3.82049,6010000.0
2007-06-12 01:03:00,3.82556,3.82571,3.81815,3.82571,3030000.0
2007-06-12 01:06:00,3.81677,3.82692,3.81677,3.81862,7880000.0
2007-06-12 01:07:00,3.82155,3.82499,3.81527,3.82047,4880000.0
2007-06-12 01:08:00,3.81909,3.82477,3.81714,3.82477,3750000.0
2007-06-12 01:09:00,3.81888,3.81888,3.81888,3.81888,380000.0
2007-06-12 01:10:00,3.82599,3.82666,3.81924,3.82101,3020000.0
2007-06-12 01:11:00,3.81554,3.81865,3.8153,3.81865,2260000.0
2007-06-12 01:12:00,3.82391,3.82407,3.81511,3.82004,6770000.0
2007-06-12 01:14:00,3.81824,3.82368,3.81824,3.82319,3770000.0
2007-06-12 01:15:00,3.82346,3.82492,3.81569,3.82024,4890000.0
2007-06-12 01:16:00,3.82003,3.82552,3.81593,3.81593,3780000.0
2007-06-12 01:17:00,3.82548,3.82548,3.82012,3.82012,4510000.0
2007-06-12 01:20:00,3.82044,3.82477,3.82022,3.82477,5260000.0
2007-06-12 01:22:00,3.81425,3.82425,3.8137,3.82425,4890000.0
2007-06-12 01:23:00,3.81954,3.82583,3.81519,3.82173,4130000.0
2007-06-12 01:24:00,3.81926,3.82451,3.81526,3.81526,4510000.0
2007-06-12 01:25:00,3.82511,3.82561,3.81865,3.82515,4890000.0
2007-06-12 01:26:00,3.82176,3.82667,3.81748,3.82134,3400000.0
2007-06-12 01:27:00,3.82598,3.82598,3.81593,3.81593,5260000.0
2007-06-12 01:28:00,3.82215,3.82429,3.81643,3.81643,4510000.0
2007-06-12 01:29:00,3.81631,3.82563,3.81631,3.82563,1500000.0
2007-06-12 01:30:00,3.81653,3.82612,3.81653,3.82104,7160000.0
2007-06-12 01:31:00,3.81535,3.82747,3.81535,3.82458,3770000.0
2007-06-12 01:32:00,3.82497,3.82623,3.81991,3.81991,3010000.0
2007-06-12 01:33:00,3.82006,3.82334,3.81146,3.82323,6020000.0
2007-06-12 01:34:00,3.81981,3.82531,3.81535,3.81806,4520000.0
2007-06-12 01:35:00,3.82357,3.82422,3.81928,3.81994,5630000.0
2007-06-12 01:36:00,3.82432,3.82627,3.81687,3.82066,7130000.0
2007-06-12 01:37:00,3.81887,3.82392,3.81574,3.82302,5640000.0
2007-06-12 01:38:00,3.82508,3.8261,3.82179,3.82575,5630000.0
2007-06-12 01:39:00,3.82187,3.82593,3.82032,3.82419,2640000.0
2007-06-12 01:40:00,3.82027,3.82609,3.81894,3.82609,3380000.0
2007-06-12 01:43:00,3.82601,3.82601,3.82002,3.82002,3770000.0
2007-06-12 01:44:00,3.82629,3.82629,3.82483,3.82491,3380000.0
2007-06-12 01:45:00,3.8193,3.82419,3.81549,3.81549,13160000.0
2007-06-12 01:48:00,3.82199,3.82563,3.82002,3.82466,5640000.0
2007-06-12 01:49:00,3.82527,3.82527,3.81622,3.82522,4890000.0
2007-06-12 01:52:00,3.82342,3.82383,3.81953,3.82134,3020000.0
2007-06-12 01:53:00,3.82187,3.82574,3.81532,3.81532,5660000.0
2007-06-12 01:54:00,3.82617,3.82734,3.81709,3.82194,7140000.0
2007-06-12 01:55:00,3.82211,3.82404,3.81329,3.814,8270000.0
2007-06-12 01:56:00,3.82406,3.82571,3.81578,3.82387,10540000.0
2007-06-12 01:57:00,3.82532,3.82532,3.81523,3.82413,6040000.0
2007-06-12 01:58:00,3.82196,3.82934,3.8182,3.82702,12050000.0
2007-06-12 02:00:00,3.82267,3.82447,3.81698,3.82447,4890000.0
2007-06-12 02:01:00,3.82052,3.82637,3.81998,3.82095,8660000.0
2007-06-12 02:02:00,3.82168,3.82543,3.81986,3.82021,3760000.0
2007-06-12 02:04:00,3.82389,3.82447,3.81911,3.82368,4510000.0
2007-06-12 02:05:00,3.82011,3.82706,3.82011,3.82206,5630000.0
2007-06-12 02:06:00,3.82063,3.8261,3.82063,3.8261,4130000.0
2007-06-12 02:07:00,3.82385,3.82385,3.81814,3.82068,4130000.0
2007-06-12 02:08:00,3.82567,3.82567,3.81923,3.82555,5260000.0
2007-06-12 02:10:00,3.82094,3.8272,3.82094,3.82478,3760000.0
2007-06-12 02:12:00,3.82051,3.82541,3.81975,3.82541,4890000.0
2007-06-12 02:13:00,3.81921,3.82495,3.81885,3.81974,5260000.0
2007-06-12 02:14:00,3.82512,3.82512,3.81828,3.82485,13150000.0
2007-06-12 02:15:00,3.82109,3.8247,3.8193,3.82071,5260000.0
2007-06-12 02:16:00,3.8247,3.82606,3.81659,3.82063,5260000.0
2007-06-12 02:17:00,3.81712,3.8271,3.81676,3.81676,3010000.0
2007-06-12 02:18:00,3.82365,3.82515,3.81992,3.81992,3010000.0
2007-06-12 02:19:00,3.8196,3.82529,3.81619,3.82107,4130000.0
2007-06-12 02:21:00,3.81934,3.82511,3.81852,3.81957,9770000.0
2007-06-12 02:23:00,3.81982,3.82423,3.819,3.81978,9770000.0
2007-06-12 02:25:00,3.81998,3.82547,3.81998,3.82012,9770000.0
2007-06-12 02:30:00,3.81918,3.82613,3.81652,3.82481,8260000.0
2007-06-12 02:32:00,3.82143,3.8258,3.81991,3.81991,3010000.0
2007-06-12 02:33:00,3.82018,3.82644,3.81989,3.81989,13900000.0
2007-06-12 02:34:00,3.82419,3.82519,3.81918,3.82466,7140000.0
2007-06-12 02:35:00,3.82559,3.82559,3.82422,3.82548,3380000.0
2007-06-12 02:36:00,3.82574,3.82618,3.81618,3.82531,10150000.0
2007-06-12 02:37:00,3.8256,3.82564,3.81618,3.82546,4510000.0
2007-06-12 02:38:00,3.82028,3.82028,3.81532,3.81532,1500000.0
2007-06-12 02:39:00,3.82383,3.82501,3.81959,3.81965,6760000.0
2007-06-12 02:40:00,3.81963,3.82486,3.81946,3.81984,4130000.0
2007-06-12 02:41:00,3.82423,3.82558,3.82027,3.8217,7140000.0
2007-06-12 02:42:00,3.81957,3.82455,3.81758,3.82455,7510000.0
2007-06-12 02:43:00,3.82418,3.82648,3.82418,3.82451,3750000.0
2007-06-12 02:44:00,3.821,3.82496,3.82075,3.82075,3760000.0
2007-06-12 02:45:00,3.82418,3.82561,3.82009,3.82561,4880000.0
2007-06-12 02:46:00,3.82325,3.82676,3.81648,3.82468,4890000.0
2007-06-12 02:47:00,3.82252,3.82594,3.81625,3.82375,5260000.0
2007-06-12 02:48:00,3.82159,3.82717,3.81727,3.82486,5250000.0
2007-06-12 02:49:00,3.8208,3.82483,3.81906,3.82483,6380000.0
2007-06-12 02:50:00,3.81542,3.82409,3.81446,3.82088,3770000.0
2007-06-12 02:51:00,3.81534,3.82322,3.81455,3.82254,5640000.0
2007-06-12 02:52:00,3.8216,3.82642,3.82074,3.8252,4510000.0
2007-06-12 02:53:00,3.82255,3.8231,3.81292,3.8231,13130000.0
2007-06-12 02:54:00,3.824,3.82497,3.81603,3.81992,5640000.0
2007-06-12 02:55:00,3.8268,3.82738,3.8177,3.82197,5250000.0
2007-06-12 02:56:00,3.8248,3.8248,3.82017,3.82371,4880000.0
2007-06-12 02:57:00,3.82492,3.82514,3.81976,3.82099,5260000.0
2007-06-12 02:58:00,3.82053,3.82721,3.82024,3.82034,9780000.0
2007-06-12 02:59:00,3.82377,3.8255,3.82009,3.82429,5260000.0
2007-06-12 03:00:00,3.82089,3.82859,3.82089,3.82116,10520000.0
2007-06-12 03:01:00,3.82186,3.82637,3.81698,3.82636,3760000.0
2007-06-12 03:02:00,3.82441,3.82594,3.81909,3.8243,8260000.0
2007-06-12 03:03:00,3.82534,3.82551,3.81829,3.82093,5260000.0
2007-06-12 03:04:00,3.8251,3.82558,3.81538,3.82558,5640000.0
2007-06-12 03:07:00,3.82483,3.82483,3.81441,3.82281,4130000.0
2007-06-12 03:08:00,3.82114,3.8247,3.81589,3.81996,4140000.0
2007-06-12 03:09:00,3.81713,3.82977,3.81713,3.82221,4880000.0
2007-06-12 03:10:00,3.82093,3.82576,3.81892,3.81892,3770000.0
2007-06-12 03:11:00,3.82,3.82484,3.81521,3.82116,5250000.0
2007-06-12 03:12:00,3.82457,3.82457,3.81399,3.82015,4510000.0
2007-06-12 03:15:00,3.82047,3.82674,3.8203,3.82081,10880000.0
2007-06-12 03:18:00,3.82474,3.82505,3.81564,3.82291,5630000.0
2007-06-12 03:19:00,3.82329,3.82532,3.81677,3.82288,7500000.0
2007-06-12 03:20:00,3.82139,3.82636,3.81915,3.82359,4880000.0
2007-06-12 03:21:00,3.81865,3.82515,3.81865,3.82515,1500000.0
2007-06-12 03:23:00,3.82401,3.82516,3.82139,3.82516,2650000.0
2007-06-12 03:24:00,3.82421,3.82421,3.81476,3.81476,3380000.0
2007-06-12 03:25:00,3.82111,3.82571,3.82003,3.82072,2270000.0
2007-06-12 03:26:00,3.82552,3.82552,3.81995,3.82385,2630000.0
2007-06-12 03:30:00,3.82602,3.82623,3.82053,3.82623,9010000.0
2007-06-12 03:36:00,3.8191,3.82519,3.81761,3.81955,9770000.0
2007-06-12 03:39:00,3.82146,3.82609,3.82001,3.82609,4890000.0
2007-06-12 03:40:00,3.82423,3.82454,3.81744,3.81802,10150000.0
2007-06-12 03:44:00,3.82598,3.82598,3.81642,3.82033,1900000.0
2007-06-12 03:45:00,3.82202,3.82693,3.81634,3.82128,5280000.0
2007-06-12 03:46:00,3.82539,3.82539,3.81591,3.81591,760000.0
2007-06-12 03:47:00,3.82485,3.82717,3.8212,3.82654,5260000.0
2007-06-12 03:48:00,3.8173,3.82766,3.8173,3.82196,4910000.0
2007-06-12 03:49:00,3.81642,3.82459,3.81642,3.82459,1510000.0
2007-06-12 03:50:00,3.81612,3.82618,3.81612,3.82112,1890000.0
2007-06-12 03:54:00,3.82336,3.82336,3.81973,3.81989,3020000.0
2007-06-12 03:55:00,3.81655,3.82585,3.81655,3.82585,1510000.0
2007-06-12 04:00:00,3.82018,3.82567,3.82018,3.82032,9770000.0
2007-06-12 04:04:00,3.82542,3.82542,3.81987,3.82479,4880000.0
2007-06-12 04:05:00,3.82063,3.82835,3.81994,3.81994,9040000.0
2007-06-12 04:14:00,3.82093,3.82665,3.81666,3.82443,5260000.0
2007-06-12 04:15:00,3.81429,3.82295,3.81283,3.82295,5630000.0
2007-06-12 04:16:00,3.82548,3.82548,3.81848,3.81848,4510000.0
2007-06-12 04:21:00,3.82132,3.82836,3.81715,3.82695,10150000.0
2007-06-12 04:22:00,3.82511,3.82511,3.82503,3.82503,1500000.0
2007-06-12 04:23:00,3.8207,3.82687,3.8207,3.82102,6010000.0
2007-06-12 04:27:00,3.82252,3.82466,3.81952,3.82464,6390000.0
2007-06-12 04:29:00,3.82156,3.82741,3.81677,3.82147,5260000.0
2007-06-12 04:30:00,3.82155,3.82819,3.81763,3.8218,10140000.0
2007-06-12 04:38:00,3.8196,3.82675,3.81919,3.82006,10140000.0
2007-06-12 04:42:00,3.81575,3.82424,3.81451,3.82414,6750000.0
2007-06-12 04:43:00,3.8216,3.82415,3.8205,3.82067,2630000.0
2007-06-12 04:44:00,3.82448,3.82574,3.82155,3.82574,3000000.0
2007-06-12 04:45:00,3.82452,3.82543,3.81731,3.8222,3000000.0
2007-06-12 04:46:00,3.82418,3.82629,3.81664,3.82197,6750000.0
2007-06-12 04:47:00,3.82498,3.82576,3.82101,3.82576,6380000.0
2007-06-12 04:49:00,3.82527,3.82527,3.81342,3.82204,5250000.0
2007-06-12 04:50:00,3.8211,3.82824,3.81897,3.82116,12390000.0
2007-06-12 04:53:00,3.8243,3.8243,3.81298,3.81507,4500000.0
2007-06-12 04:57:00,3.82409,3.82503,3.82021,3.82021,6000000.0
2007-06-12 04:59:00,3.81979,3.82703,3.81562,3.82101,6750000.0
2007-06-12 05:00:00,3.82017,3.82561,3.81878,3.82561,7880000.0
2007-06-12 05:01:00,3.82536,3.82757,3.81948,3.81977,5250000.0
2007-06-12 05:03:00,3.82489,3.82502,3.82404,3.82404,1880000.0
2007-06-12 05:04:00,3.82035,3.82626,3.82035,3.82057,9770000.0
2007-06-12 05:07:00,3.81554,3.82348,3.81417,3.81556,4130000.0
2007-06-12 05:08:00,3.82079,3.82734,3.81637,3.82655,10150000.0
2007-06-12 05:09:00,3.82444,3.82642,3.82092,3.82092,1900000.0
2007-06-12 05:13:00,3.81504,3.82341,3.81504,3.81944,3390000.0
2007-06-12 05:14:00,3.82041,3.82777,3.82041,3.82504,2630000.0
2007-06-12 05:15:00,3.81988,3.82365,3.81393,3.82365,6040000.0
2007-06-12 05:17:00,3.82561,3.82561,3.82015,3.82015,1130000.0
2007-06-12 05:18:00,3.8211,3.82851,3.8211,3.82118,10510000.0
2007-06-12 05:21:00,3.82474,3.82545,3.82136,3.82415,1890000.0
2007-06-12 05:22:00,3.81971,3.82463,3.81959,3.81984,9770000.0
2007-06-12 05:24:00,3.82379,3.82423,3.81555,3.82423,6020000.0
2007-06-12 05:25:00,3.82437,3.82437,3.8143,3.81988,4520000.0
2007-06-12 05:26:00,3.81723,3.8264,3.81723,3.82565,3000000.0
2007-06-12 05:27:00,3.82424,3.82424,3.82141,3.82414,2250000.0
2007-06-12 05:29:00,3.82402,3.82521,3.82114,3.82114,4140000.0
2007-06-12 05:30:00,3.82481,3.82622,3.81631,3.82556,5260000.0
2007-06-12 05:31:00,3.81612,3.82601,3.81612,3.82429,4890000.0
2007-06-12 05:33:00,3.82502,3.82955,3.81631,3.81682,6020000.0
2007-06-12 05:34:00,3.8141,3.82444,3.8141,3.82444,2640000.0
2007-06-12 05:35:00,3.82378,3.82583,3.82378,3.82474,4500000.0
2007-06-12 05:36:00,3.82495,3.82495,3.8198,3.82391,2640000.0
2007-06-12 05:37:00,3.82413,3.82491,3.81502,3.81583,9770000.0
2007-06-12 05:38:00,3.81932,3.82527,3.81395,3.82527,13160000.0
2007-06-12 05:39:00,3.8192,3.82478,3.81425,3.8242,7520000.0
2007-06-12 05:42:00,3.82385,3.82495,3.81994,3.8213,2640000.0
2007-06-12 05:43:00,3.82456,3.82456,3.81343,3.81961,3400000.0
2007-06-12 05:45:00,3.82678,3.82678,3.81692,3.81692,6390000.0
2007-06-12 05:46:00,3.81473,3.82337,3.8134,3.82054,2650000.0
2007-06-12 05:47:00,3.82164,3.8284,3.81898,3.8247,4150000.0
2007-06-12 05:48:00,3.82245,3.82258,3.81396,3.81484,3400000.0
2007-06-12 05:49:00,3.82563,3.82598,3.81629,3.82598,3010000.0
2007-06-12 05:55:00,3.81598,3.82551,3.81598,3.81899,2270000.0
2007-06-12 05:56:00,3.825,3.8256,3.81909,3.81909,4130000.0
2007-06-12 05:57:00,3.82517,3.82537,3.81589,3.82537,4890000.0
2007-06-12 06:00:00,3.82013,3.82547,3.81955,3.82169,6020000.0
2007-06-12 06:01:00,3.81911,3.82447,3.81845,3.8195,8660000.0
2007-06-12 06:02:00,3.82177,3.82459,3.81919,3.81965,3760000.0
2007-06-12 06:05:00,3.82571,3.82596,3.82106,3.82596,3040000.0
2007-06-12 06:06:00,3.82581,3.82581,3.82071,3.82071,760000.0
2007-06-12 06:07:00,3.82141,3.82141,3.82079,3.82079,760000.0
2007-06-12 06:13:00,3.82015,3.82015,3.81857,3.81857,1130000.0
2007-06-12 06:14:00,3.82122,3.82868,3.81714,3.82685,9410000.0
2007-06-12 06:15:00,3.81989,3.8253,3.81972,3.81972,5260000.0
2007-06-12 06:16:00,3.82012,3.82012,3.82012,3.82012,750000.0
2007-06-12 06:17:00,3.81968,3.82544,3.81278,3.82544,10150000.0
2007-06-12 06:18:00,3.82588,3.82588,3.81512,3.82419,4130000.0
2007-06-12 06:20:00,3.81946,3.82462,3.81875,3.82462,3760000.0
2007-06-12 06:21:00,3.82214,3.82214,3.8202,3.82169,2260000.0
2007-06-12 06:22:00,3.82408,3.82408,3.81603,3.81603,1130000.0
2007-06-12 06:23:00,3.82485,3.8267,3.81711,3.8267,5260000.0
2007-06-12 06:24:00,3.82117,3.82697,3.8171,3.82667,10540000.0
2007-06-12 06:26:00,3.82448,3.82448,3.81433,3.81929,3760000.0
2007-06-12 06:27:00,3.82103,3.8254,3.81501,3.81501,4510000.0
2007-06-12 06:28:00,3.82428,3.8252,3.81643,3.825,5650000.0
2007-06-12 06:30:00,3.82192,3.82618,3.81672,3.82618,6400000.0
2007-06-12 06:32:00,3.81659,3.82486,3.81659,3.8243,2630000.0
2007-06-12 06:34:00,3.82409,3.82593,3.82205,3.82205,1880000.0
2007-06-12 06:35:00,3.82506,3.82507,3.81695,3.81695,5250000.0
2007-06-12 06:36:00,3.82015,3.82512,3.82015,3.82396,3750000.0
2007-06-12 06:41:00,3.82303,3.82303,3.81617,3.81617,1130000.0
2007-06-12 06:43:00,3.81987,3.82535,3.8185,3.82039,8660000.0
2007-06-12 06:45:00,3.82286,3.82728,3.81792,3.82289,8250000.0
2007-06-12 06:47:00,3.82005,3.82557,3.81981,3.82051,10140000.0
2007-06-12 06:51:00,3.82273,3.82557,3.82264,3.82321,5290000.0
2007-06-12 06:52:00,3.82536,3.82653,3.82212,3.82547,2640000.0
2007-06-12 06:54:00,3.82132,3.82714,3.82132,3.82227,3760000.0
2007-06-12 06:55:00,3.82101,3.82702,3.82047,3.82096,10510000.0
2007-06-12 06:58:00,3.81778,3.82919,3.81778,3.8233,4880000.0
2007-06-12 06:59:00,3.82356,3.82798,3.82354,3.82685,5260000.0
2007-06-12 07:00:00,3.82109,3.8268,3.82109,3.82535,8660000.0
2007-06-12 07:01:00,3.82069,3.82472,3.82069,3.82466,4880000.0
2007-06-12 07:02:00,3.82246,3.82834,3.82246,3.82702,4890000.0
2007-06-12 07:03:00,3.82537,3.82724,3.82476,3.82476,3390000.0
2007-06-12 07:04:00,3.82706,3.82706,3.81682,3.81682,4130000.0
2007-06-12 07:05:00,3.82526,3.82547,3.82015,3.82109,4130000.0
2007-06-12 07:06:00,3.82591,3.82591,3.8217,3.8217,760000.0
2007-06-12 07:08:00,3.82521,3.82521,3.81539,3.819,4890000.0
2007-06-12 07:09:00,3.80222,3.80756,3.80222,3.80657,6400000.0
2007-06-12 07:11:00,3.82101,3.82512,3.82015,3.82309,6000000.0
2007-06-12 07:12:00,3.82637,3.8266,3.82411,3.82556,3750000.0
2007-06-12 07:15:00,3.82216,3.82664,3.81703,3.82132,10170000.0
2007-06-12 07:16:00,3.81413,3.81603,3.81413,3.81603,760000.0
2007-06-12 07:17:00,3.82167,3.8253,3.81791,3.8252,6030000.0
2007-06-12 07:18:00,3.82537,3.82679,3.82006,3.82392,4550000.0
2007-06-12 07:19:00,3.82515,3.82647,3.82174,3.82497,2650000.0
2007-06-12 07:21:00,3.81434,3.82334,3.81385,3.82334,2280000.0
2007-06-12 07:24:00,3.82357,3.82726,3.81689,3.81977,5280000.0
2007-06-12 07:25:00,3.81452,3.82586,3.81452,3.82493,4900000.0
2007-06-12 07:28:00,3.82242,3.82679,3.82026,3.82592,4890000.0
2007-06-12 07:29:00,3.81536,3.82949,3.81536,3.81982,7160000.0
2007-06-12 07:30:00,3.82364,3.82497,3.81555,3.82348,7170000.0
2007-06-12 07:33:00,3.82256,3.82324,3.81459,3.81843,5250000.0
2007-06-12 07:34:00,3.81759,3.82276,3.81709,3.81853,7510000.0
2007-06-12 07:35:00,3.82097,3.8263,3.81657,3.82563,6390000.0
2007-06-12 07:37:00,3.81862,3.82087,3.81142,3.81662,6390000.0
2007-06-12 07:39:00,3.82562,3.82704,3.82054,3.82403,5290000.0
2007-06-12 07:43:00,3.82554,3.8268,3.81797,3.82062,4900000.0
2007-06-12 07:44:00,3.8228,3.82493,3.81358,3.82493,14700000.0
2007-06-12 07:45:00,3.82512,3.82623,3.816,3.81996,4520000.0
2007-06-12 07:46:00,3.82051,3.82485,3.81418,3.81995,6770000.0
2007-06-12 07:47:00,3.8203,3.8258,3.81612,3.82456,3030000.0
2007-06-12 07:49:00,3.82358,3.82537,3.82024,3.8209,5630000.0
2007-06-12 07:53:00,3.82031,3.82557,3.81973,3.82089,8630000.0
2007-06-12 07:56:00,3.81551,3.82597,3.81551,3.82509,4140000.0
2007-06-12 07:57:00,3.82441,3.82586,3.81724,3.82586,6760000.0
2007-06-12 07:58:00,3.8249,3.82683,3.81932,3.81932,6770000.0
2007-06-12 07:59:00,3.81949,3.82513,3.81735,3.81939,4880000.0
2007-06-12 08:00:00,3.81946,3.82405,3.81579,3.82377,5260000.0
2007-06-12 08:01:00,3.81615,3.82342,3.81379,3.82342,5640000.0
2007-06-12 08:02:00,3.82007,3.82488,3.8168,3.82488,4880000.0
2007-06-12 08:03:00,3.81989,3.82507,3.81506,3.82507,5260000.0
2007-06-12 08:04:00,3.8151,3.82388,3.8151,3.81571,4890000.0
2007-06-12 08:05:00,3.82263,3.82263,3.81459,3.81803,4520000.0
2007-06-12 08:06:00,3.81592,3.8234,3.81592,3.8234,3770000.0
2007-06-12 08:07:00,3.81744,3.82416,3.81243,3.82416,4510000.0
2007-06-12 08:08:00,3.81283,3.82224,3.81283,3.82224,4500000.0
2007-06-12 08:09:00,3.81181,3.82182,3.81181,3.81471,2640000.0
2007-06-12 08:10:00,3.82172,3.82636,3.81466,3.81466,4880000.0
2007-06-12 08:11:00,3.81716,3.81988,3.81716,3.81909,2250000.0
2007-06-12 08:12:00,3.81713,3.82372,3.81497,3.82372,6390000.0
2007-06-12 08:13:00,3.82469,3.82547,3.8171,3.82114,6760000.0
2007-06-12 08:14:00,3.82025,3.82529,3.81513,3.81548,16150000.0
2007-06-12 08:15:00,3.82445,3.82445,3.81465,3.8182,7130000.0
2007-06-12 08:16:00,3.81443,3.82397,3.81334,3.81966,4140000.0
2007-06-12 08:17:00,3.82218,3.82402,3.81954,3.82062,3390000.0
2007-06-12 08:18:00,3.82475,3.82475,3.81575,3.82288,5630000.0
2007-06-12 08:19:00,3.82558,3.82746,3.82021,3.82112,6380000.0
2007-06-12 08:20:00,3.81088,3.82417,3.81088,3.82417,7130000.0
2007-06-12 08:21:00,3.8158,3.82473,3.8158,3.82473,5260000.0
2007-06-12 08:22:00,3.81012,3.81952,3.81012,3.81902,5260000.0
2007-06-12 08:23:00,3.81924,3.82265,3.81024,3.82193,5630000.0
2007-06-12 08:24:00,3.81859,3.82133,3.81349,3.81777,6770000.0
2007-06-12 08:25:00,3.82145,3.82153,3.81893,3.81893,3010000.0
2007-06-12 08:26:00,3.81379,3.82336,3.81323,3.81323,6400000.0
2007-06-12 08:27:00,3.81786,3.82263,3.81786,3.82235,4880000.0
2007-06-12 08:28:00,3.82173,3.82173,3.81287,3.81518,6760000.0
2007-06-12 08:29:00,3.81562,3.82045,3.80974,3.81539,6390000.0
2007-06-12 08:30:00,3.81326,3.81881,3.81077,3.81479,6390000.0
2007-06-12 08:31:00,3.81147,3.82127,3.81147,3.82127,1130000.0
2007-06-12 08:32:00,3.81745,3.82133,3.81008,3.81073,7130000.0
2007-06-12 08:33:00,3.81244,3.82205,3.81244,3.82205,4880000.0
2007-06-12 08:34:00,3.81896,3.82086,3.8095,3.81978,6770000.0
2007-06-12 08:35:00,3.82146,3.82146,3.81399,3.81535,6000000.0
2007-06-12 08:36:00,3.81502,3.82091,3.81502,3.82091,4140000.0
2007-06-12 08:37:00,3.81912,3.81998,3.8099,3.81693,7900000.0
2007-06-12 08:38:00,3.8216,3.8216,3.811,3.81795,6000000.0
2007-06-12 08:39:00,3.81894,3.81894,3.81174,3.81174,3380000.0
2007-06-12 08:40:00,3.81743,3.81918,3.80948,3.81918,1900000.0
2007-06-12 08:41:00,3.81486,3.81651,3.80616,3.81374,7140000.0
2007-06-12 08:42:00,3.82084,3.82084,3.81126,3.81126,4880000.0
2007-06-12 08:43:00,3.81367,3.82221,3.81114,3.82151,5260000.0
2007-06-12 08:44:00,3.8168,3.82084,3.81031,3.82084,5640000.0
2007-06-12 08:45:00,3.81953,3.82082,3.81456,3.81692,5630000.0
2007-06-12 08:46:00,3.81225,3.82149,3.81225,3.81936,7140000.0
2007-06-12 08:47:00,3.8198,3.82339,3.81809,3.82106,4880000.0
2007-06-12 08:48:00,3.81914,3.82015,3.80951,3.81606,5630000.0
2007-06-12 08:49:00,3.81896,3.82175,3.81322,3.81707,5640000.0
2007-06-12 08:50:00,3.8214,3.82346,3.81798,3.82346,7520000.0
2007-06-12 08:51:00,3.81527,3.82154,3.81293,3.82076,6390000.0
2007-06-12 08:52:00,3.82403,3.82473,3.81398,3.82173,4510000.0
2007-06-12 08:53:00,3.82025,3.82395,3.81381,3.82312,3770000.0
2007-06-12 08:54:00,3.81359,3.82226,3.81062,3.82218,4880000.0
2007-06-12 08:55:00,3.81727,3.82191,3.81509,3.81945,4880000.0
2007-06-12 08:56:00,3.82201,3.82248,3.81329,3.82248,6760000.0
2007-06-12 08:57:00,3.82204,3.82269,3.8171,3.82269,4880000.0
2007-06-12 08:58:00,3.82274,3.82274,3.81422,3.82237,4880000.0
2007-06-12 08:59:00,3.81813,3.82291,3.81244,3.82291,10510000.0
2007-06-12 09:00:00,3.81401,3.82115,3.81184,3.81347,5650000.0
2007-06-12 09:01:00,3.82149,3.82308,3.8107,3.82015,5660000.0
2007-06-12 09:02:00,3.81777,3.82174,3.81157,3.81967,4140000.0
2007-06-12 09:03:00,3.81944,3.82397,3.81677,3.81759,4890000.0
2007-06-12 09:04:00,3.81659,3.82096,3.809,3.809,5630000.0
2007-06-12 09:05:00,3.81961,3.8226,3.81381,3.82128,9390000.0
2007-06-12 09:06:00,3.81578,3.82674,3.81274,3.81524,8640000.0
2007-06-12 09:07:00,3.82371,3.82471,3.81449,3.81945,7880000.0
2007-06-12 09:08:00,3.81414,3.82279,3.81414,3.81841,4140000.0
2007-06-12 09:09:00,3.82279,3.82279,3.80976,3.82068,5270000.0
2007-06-12 09:10:00,3.82315,3.82563,3.81633,3.81921,6760000.0
2007-06-12 09:11:00,3.82068,3.82803,3.8178,3.81964,6390000.0
2007-06-12 09:12:00,3.81813,3.8251,3.81808,3.82204,6000000.0
2007-06-12 09:13:00,3.82435,3.82435,3.81608,3.81728,7140000.0
2007-06-12 09:14:00,3.82607,3.82607,3.81314,3.81946,7140000.0
2007-06-12 09:15:00,3.82555,3.82665,3.81636,3.82456,4510000.0
2007-06-12 09:16:00,3.82495,3.82495,3.81548,3.82197,4130000.0
2007-06-12 09:17:00,3.81592,3.82617,3.81592,3.82117,6400000.0
2007-06-12 09:18:00,3.82016,3.82486,3.81533,3.82321,3770000.0
2007-06-12 09:19:00,3.81687,3.82672,3.81687,3.81731,4140000.0
2007-06-12 09:20:00,3.8265,3.8265,3.81262,3.8238,6770000.0
2007-06-12 09:21:00,3.82451,3.82493,3.81855,3.81855,5630000.0
2007-06-12 09:22:00,3.81558,3.82239,3.81408,3.81806,10530000.0
2007-06-12 09:23:00,3.82366,3.82539,3.81426,3.81735,6030000.0
2007-06-12 09:24:00,3.82326,3.82403,3.81507,3.81599,9390000.0
2007-06-12 09:25:00,3.81776,3.81852,3.80912,3.80912,4890000.0
2007-06-12 09:26:00,3.81585,3.82246,3.81041,3.82246,4510000.0
2007-06-12 09:27:00,3.81652,3.8263,3.81652,3.82398,4890000.0
2007-06-12 09:28:00,3.81401,3.82071,3.81401,3.81967,6000000.0
2007-06-12 09:29:00,3.81927,3.82307,3.81471,3.82307,6390000.0
2007-06-12 09:30:00,3.8195,3.82519,3.81329,3.82385,7510000.0
2007-06-12 09:31:00,3.82248,3.82489,3.81961,3.82395,5250000.0
2007-06-12 09:32:00,3.81745,3.82314,3.81657,3.81657,4890000.0
2007-06-12 09:33:00,3.81774,3.82282,3.81257,3.82177,10510000.0
2007-06-12 09:34:00,3.81662,3.82494,3.81506,3.8222,6020000.0
2007-06-12 09:35:00,3.8218,3.82395,3.81348,3.82333,6380000.0
2007-06-12 09:36:00,3.81661,3.82264,3.81661,3.82264,3770000.0
2007-06-12 09:37:00,3.81785,3.82254,3.81348,3.82254,6390000.0
2007-06-12 09:38:00,3.81917,3.82304,3.81238,3.81238,6020000.0
2007-06-12 09:39:00,3.81536,3.82125,3.81536,3.81723,4510000.0
2007-06-12 09:40:00,3.81839,3.82316,3.81203,3.81886,6760000.0
2007-06-12 09:41:00,3.82322,3.82322,3.81451,3.81613,4140000.0
2007-06-12 09:42:00,3.81773,3.823,3.81773,3.823,4510000.0
2007-06-12 09:43:00,3.81109,3.81925,3.80884,3.81925,7510000.0
2007-06-12 09:44:00,3.82362,3.825,3.81543,3.81834,6040000.0
2007-06-12 09:45:00,3.82137,3.82278,3.8136,3.82161,10520000.0
2007-06-12 09:46:00,3.81745,3.82271,3.81435,3.81916,4880000.0
2007-06-12 09:47:00,3.81706,3.82268,3.81173,3.82268,10150000.0
2007-06-12 09:48:00,3.81893,3.8233,3.81827,3.8233,4880000.0
2007-06-12 09:49:00,3.81868,3.82357,3.81376,3.82357,4890000.0
2007-06-12 09:50:00,3.82304,3.82323,3.81878,3.82178,3770000.0
2007-06-12 09:51:00,3.82184,3.82184,3.81316,3.81835,6770000.0
2007-06-12 09:52:00,3.81264,3.82091,3.81243,3.81762,5630000.0
2007-06-12 09:53:00,3.81925,3.82233,3.81302,3.81784,7140000.0
2007-06-12 09:54:00,3.82238,3.82453,3.81391,3.82283,5270000.0
2007-06-12 09:55:00,3.81818,3.82197,3.81299,3.82138,6020000.0
2007-06-12 09:56:00,3.81521,3.82496,3.81481,3.82341,4890000.0
2007-06-12 09:57:00,3.8225,3.8225,3.81037,3.82061,9780000.0
2007-06-12 09:58:00,3.81522,3.82227,3.81421,3.82227,4880000.0
2007-06-12 09:59:00,3.81566,3.8235,3.81283,3.82107,12790000.0
2007-06-12 10:00:00,3.82338,3.8256,3.81289,3.82035,10160000.0
2007-06-12 10:01:00,3.81903,3.82246,3.81096,3.81096,9020000.0
2007-06-12 10:02:00,3.81798,3.82347,3.81444,3.81792,8280000.0
2007-06-12 10:03:00,3.81547,3.82139,3.81167,3.81947,6020000.0
2007-06-12 10:04:00,3.81936,3.81936,3.80912,3.81477,9010000.0
2007-06-12 10:05:00,3.82139,3.82155,3.81011,3.81757,5270000.0
2007-06-12 10:06:00,3.82114,3.82303,3.81741,3.82218,5640000.0
2007-06-12 10:07:00,3.81926,3.81963,3.81442,3.81963,6020000.0
2007-06-12 10:08:00,3.81135,3.82132,3.81135,3.81651,7510000.0
2007-06-12 10:09:00,3.81687,3.82264,3.81296,3.81296,7140000.0
2007-06-12 10:10:00,3.81797,3.82092,3.81526,3.81987,4510000.0
2007-06-12 10:11:00,3.81756,3.82212,3.81739,3.82212,5250000.0
2007-06-12 10:12:00,3.82143,3.82211,3.8176,3.81784,7510000.0
2007-06-12 10:13:00,3.82102,3.82102,3.81126,3.81495,5260000.0
2007-06-12 10:14:00,3.82303,3.82506,3.81581,3.81911,8640000.0
2007-06-12 10:15:00,3.81824,3.82359,3.81604,3.82222,4510000.0
2007-06-12 10:16:00,3.81668,3.82235,3.81369,3.81726,14650000.0
2007-06-12 10:17:00,3.81793,3.82327,3.81286,3.81286,10910000.0
2007-06-12 10:18:00,3.81628,3.8224,3.81138,3.8224,5640000.0
2007-06-12 10:19:00,3.80988,3.82456,3.80988,3.81863,11260000.0
2007-06-12 10:20:00,3.8178,3.82129,3.81279,3.82092,8640000.0
2007-06-12 10:21:00,3.82136,3.82136,3.80873,3.81253,12800000.0
2007-06-12 10:22:00,3.8184,3.82224,3.81376,3.81636,7140000.0
2007-06-12 10:23:00,3.813,3.82164,3.80913,3.81801,4510000.0
2007-06-12 10:24:00,3.82303,3.82303,3.81097,3.81775,9760000.0
2007-06-12 10:25:00,3.81819,3.82492,3.81523,3.81523,4510000.0
2007-06-12 10:26:00,3.82068,3.82378,3.81358,3.82022,10540000.0
2007-06-12 10:27:00,3.82274,3.824,3.81851,3.81886,8250000.0
2007-06-12 10:28:00,3.81201,3.82233,3.81201,3.82233,6030000.0
2007-06-12 10:29:00,3.8146,3.82286,3.81279,3.81779,6380000.0
2007-06-12 10:30:00,3.82361,3.82379,3.81161,3.82205,7140000.0
2007-06-12 10:31:00,3.82163,3.82163,3.81235,3.81958,7140000.0
2007-06-12 10:32:00,3.81406,3.82245,3.81281,3.82181,7900000.0
2007-06-12 10:33:00,3.82404,3.82432,3.81786,3.82432,5640000.0
2007-06-12 10:34:00,3.81668,3.82754,3.81668,3.82037,7510000.0
2007-06-12 10:35:00,3.82426,3.82603,3.8186,3.81972,11630000.0
2007-06-12 10:36:00,3.82484,3.82484,3.81759,3.82389,5260000.0
2007-06-12 10:37:00,3.82335,3.82335,3.81198,3.8173,10910000.0
2007-06-12 10:38:00,3.81964,3.82436,3.81124,3.82351,6760000.0
2007-06-12 10:39:00,3.82331,3.82412,3.81553,3.82412,4140000.0
2007-06-12 10:40:00,3.82415,3.82629,3.81654,3.81654,6000000.0
2007-06-12 10:41:00,3.81436,3.82505,3.81436,3.8245,4880000.0
2007-06-12 10:42:00,3.81516,3.82148,3.81516,3.82081,5640000.0
2007-06-12 10:43:00,3.82063,3.82525,3.8172,3.81816,6770000.0
2007-06-12 10:44:00,3.82371,3.829,3.81835,3.82532,10900000.0
2007-06-12 10:45:00,3.82004,3.82398,3.81678,3.81785,12030000.0
2007-06-12 10:46:00,3.8225,3.8268,3.82172,3.8256,5630000.0
2007-06-12 10:47:00,3.82173,3.82614,3.82105,3.82285,5640000.0
2007-06-12 10:48:00,3.82154,3.8259,3.81628,3.81999,7130000.0
2007-06-12 10:49:00,3.82431,3.82526,3.8161,3.82526,5260000.0
2007-06-12 10:50:00,3.82052,3.8241,3.81138,3.8241,9010000.0
2007-06-12 10:51:00,3.82231,3.82373,3.81218,3.81797,6010000.0
2007-06-12 10:52:00,3.82323,3.82328,3.81731,3.82255,9010000.0
2007-06-12 10:53:00,3.81585,3.82562,3.81585,3.82552,6770000.0
2007-06-12 10:54:00,3.81794,3.82393,3.81762,3.81774,5260000.0
2007-06-12 10:55:00,3.81862,3.82355,3.81437,3.81989,6380000.0
2007-06-12 10:56:00,3.81883,3.82254,3.8141,3.81498,4140000.0
2007-06-12 10:57:00,3.8186,3.82316,3.81582,3.81642,6380000.0
2007-06-12 10:58:00,3.82103,3.82357,3.81318,3.82357,7140000.0
2007-06-12 10:59:00,3.81598,3.82593,3.81598,3.82368,7890000.0
2007-06-12 11:00:00,3.82431,3.8257,3.81371,3.82359,9030000.0
2007-06-12 11:01:00,3.8227,3.82455,3.81953,3.81953,6760000.0
2007-06-12 11:02:00,3.81386,3.82492,3.81386,3.82159,4510000.0
2007-06-12 11:03:00,3.8162,3.82303,3.8162,3.81923,5650000.0
2007-06-12 11:04:00,3.82365,3.8248,3.81664,3.82473,5630000.0
2007-06-12 11:05:00,3.82054,3.82399,3.81386,3.81386,6020000.0
2007-06-12 11:06:00,3.8199,3.82555,3.8199,3.82423,4890000.0
2007-06-12 11:07:00,3.82269,3.82306,3.81429,3.81489,7880000.0
2007-06-12 11:08:00,3.82299,3.82412,3.81293,3.82412,7130000.0
2007-06-12 11:09:00,3.81987,3.82107,3.81523,3.82107,3770000.0
2007-06-12 11:10:00,3.82277,3.82577,3.81516,3.82341,5670000.0
2007-06-12 11:11:00,3.8225,3.8225,3.8104,3.8104,3770000.0
2007-06-12 11:12:00,3.82015,3.82586,3.81901,3.82242,6390000.0
2007-06-12 11:13:00,3.82521,3.82539,3.81721,3.81721,6770000.0
2007-06-12 11:14:00,3.8233,3.82731,3.81863,3.82466,6390000.0
2007-06-12 11:15:00,3.82409,3.82491,3.81445,3.82008,4890000.0
2007-06-12 11:16:00,3.82613,3.82728,3.82066,3.82149,3770000.0
2007-06-12 11:17:00,3.82541,3.82793,3.818,3.82167,5630000.0
2007-06-12 11:18:00,3.82737,3.82761,3.81726,3.82233,6390000.0
2007-06-12 11:19:00,3.82772,3.82791,3.81849,3.82791,5630000.0
2007-06-12 11:20:00,3.82627,3.8264,3.81802,3.82397,6390000.0
2007-06-12 11:21:00,3.82741,3.82741,3.81609,3.82054,10520000.0
2007-06-12 11:22:00,3.82193,3.82679,3.8215,3.82298,5640000.0
2007-06-12 11:23:00,3.81824,3.82686,3.81824,3.82686,6030000.0
2007-06-12 11:24:00,3.8175,3.82709,3.81609,3.82515,12400000.0
2007-06-12 11:25:00,3.82662,3.82662,3.81542,3.82497,5260000.0
2007-06-12 11:26:00,3.82805,3.82805,3.81803,3.81803,4140000.0
2007-06-12 11:27:00,3.82352,3.82804,3.815,3.815,5250000.0
2007-06-12 11:28:00,3.82245,3.82841,3.82062,3.82668,10900000.0
2007-06-12 11:29:00,3.8262,3.8272,3.82021,3.8272,6390000.0
2007-06-12 11:30:00,3.8231,3.82742,3.81894,3.82742,4890000.0
2007-06-12 11:31:00,3.82305,3.82738,3.82142,3.82705,8250000.0
2007-06-12 11:32:00,3.82487,3.82487,3.81261,3.81811,12760000.0
2007-06-12 11:33:00,3.82601,3.82601,3.8151,3.82572,5630000.0
2007-06-12 11:34:00,3.82434,3.82779,3.82238,3.82711,4140000.0
2007-06-12 11:35:00,3.82232,3.83104,3.81904,3.81963,7140000.0
2007-06-12 11:36:00,3.82789,3.82789,3.82256,3.82612,7130000.0
2007-06-12 11:37:00,3.82625,3.82808,3.81854,3.82584,4140000.0
2007-06-12 11:38:00,3.82436,3.82731,3.81971,3.82731,4900000.0
2007-06-12 11:39:00,3.82502,3.82502,3.81697,3.82036,6390000.0
2007-06-12 11:40:00,3.8266,3.82664,3.82147,3.82648,5630000.0
2007-06-12 11:41:00,3.82805,3.83003,3.81971,3.82333,9390000.0
2007-06-12 11:42:00,3.82807,3.8284,3.8217,3.82388,5260000.0
2007-06-12 11:43:00,3.82753,3.82753,3.816,3.82141,4880000.0
2007-06-12 11:44:00,3.82224,3.83108,3.82224,3.82659,5250000.0
2007-06-12 11:45:00,3.82765,3.82958,3.81942,3.8282,4510000.0
2007-06-12 11:46:00,3.82342,3.82851,3.81801,3.82587,6010000.0
2007-06-12 11:47:00,3.82607,3.82607,3.81624,3.81624,8630000.0
2007-06-12 11:48:00,3.82426,3.82769,3.82153,3.82769,6770000.0
2007-06-12 11:49:00,3.82559,3.82813,3.81704,3.8279,12010000.0
2007-06-12 11:50:00,3.82224,3.82828,3.82224,3.82438,7520000.0
2007-06-12 11:51:00,3.82559,3.82792,3.81637,3.82441,6020000.0
2007-06-12 11:52:00,3.82734,3.8284,3.82199,3.82772,4140000.0
2007-06-12 11:53:00,3.82415,3.83167,3.82067,3.82623,10130000.0
2007-06-12 11:54:00,3.82875,3.8296,3.82192,3.82272,5270000.0
2007-06-12 11:55:00,3.82711,3.82778,3.81902,3.8247,5640000.0
2007-06-12 11:56:00,3.82753,3.82907,3.82259,3.82259,4890000.0
2007-06-12 11:57:00,3.82798,3.82798,3.82298,3.82298,5260000.0
2007-06-12 11:58:00,3.82361,3.82938,3.817,3.82502,9020000.0
2007-06-12 11:59:00,3.82341,3.82456,3.81923,3.82456,4890000.0
2007-06-12 12:00:00,3.82562,3.83013,3.82295,3.82623,10150000.0
2007-06-12 12:01:00,3.82747,3.82795,3.82414,3.82466,7510000.0
2007-06-12 12:02:00,3.82762,3.82765,3.82124,3.82323,4520000.0
2007-06-12 12:03:00,3.82898,3.82931,3.8261,3.82613,5260000.0
2007-06-12 12:04:00,3.82725,3.8278,3.82114,3.82651,4510000.0
2007-06-12 12:05:00,3.8238,3.8263,3.81913,3.82003,6400000.0
2007-06-12 12:06:00,3.8214,3.82695,3.81578,3.82093,6400000.0
2007-06-12 12:07:00,3.82811,3.82811,3.81931,3.82399,5640000.0
2007-06-12 12:08:00,3.82434,3.82544,3.81889,3.81946,6400000.0
2007-06-12 12:09:00,3.82817,3.82817,3.8209,3.82455,5260000.0
2007-06-12 12:10:00,3.82378,3.82958,3.8203,3.82382,5250000.0
2007-06-12 12:11:00,3.82723,3.82969,3.82163,3.82558,6020000.0
2007-06-12 12:12:00,3.82545,3.82692,3.81945,3.82666,5630000.0
2007-06-12 12:13:00,3.82507,3.82759,3.81612,3.82362,4510000.0
2007-06-12 12:14:00,3.82805,3.82805,3.81899,3.82561,4510000.0
2007-06-12 12:15:00,3.82691,3.8273,3.81695,3.82535,7880000.0
2007-06-12 12:16:00,3.8275,3.82901,3.81962,3.81962,4880000.0
2007-06-12 12:17:00,3.82115,3.82894,3.82115,3.82435,5260000.0
2007-06-12 12:18:00,3.83082,3.83139,3.81889,3.82638,7900000.0
2007-06-12 12:19:00,3.82698,3.82877,3.8183,3.82847,6390000.0
2007-06-12 12:20:00,3.82838,3.82885,3.8229,3.82885,5260000.0
2007-06-12 12:21:00,3.83011,3.83011,3.81956,3.82359,6020000.0
2007-06-12 12:22:00,3.81895,3.82861,3.81895,3.82861,5260000.0
2007-06-12 12:23:00,3.82975,3.83063,3.82059,3.82631,6390000.0
2007-06-12 12:24:00,3.8216,3.82907,3.8216,3.82387,6390000.0
2007-06-12 12:25:00,3.82417,3.83016,3.8235,3.82659,7510000.0
2007-06-12 12:26:00,3.82899,3.83013,3.82064,3.82671,4880000.0
2007-06-12 12:27:00,3.82429,3.82429,3.81612,3.82319,4880000.0
2007-06-12 12:28:00,3.81878,3.82552,3.81612,3.82204,6400000.0
2007-06-12 12:29:00,3.82024,3.82964,3.82024,3.82964,8640000.0
2007-06-12 12:30:00,3.82138,3.83009,3.82138,3.82599,5260000.0
2007-06-12 12:31:00,3.82506,3.82989,3.82294,3.82689,5250000.0
2007-06-12 12:32:00,3.82422,3.83152,3.81845,3.82576,10510000.0
2007-06-12 12:33:00,3.83096,3.83415,3.8231,3.83339,6760000.0
2007-06-12 12:34:00,3.82718,3.83236,3.8257,3.82819,3770000.0
2007-06-12 12:35:00,3.83106,3.83116,3.81985,3.8267,6390000.0
2007-06-12 12:36:00,3.83242,3.83356,3.82383,3.83324,7140000.0
2007-06-12 12:37:00,3.83345,3.83345,3.82763,3.82865,4140000.0
2007-06-12 12:38:00,3.8308,3.83114,3.81905,3.82671,8270000.0
2007-06-12 12:39:00,3.82613,3.83214,3.82011,3.83069,5630000.0
2007-06-12 12:40:00,3.82325,3.8323,3.82325,3.82734,5250000.0
2007-06-12 12:41:00,3.83312,3.83503,3.82518,3.83374,6390000.0
2007-06-12 12:42:00,3.83208,3.8332,3.82364,3.83007,8650000.0
2007-06-12 12:43:00,3.82719,3.83016,3.81944,3.82338,5630000.0
2007-06-12 12:44:00,3.82934,3.82934,3.82331,3.82331,4510000.0
2007-06-12 12:45:00,3.82857,3.8302,3.81686,3.82901,13900000.0
2007-06-12 12:46:00,3.82352,3.82902,3.81993,3.82765,5250000.0
2007-06-12 12:47:00,3.82118,3.83025,3.82118,3.82273,5270000.0
2007-06-12 12:48:00,3.82449,3.83016,3.82077,3.82077,5260000.0
2007-06-12 12:49:00,3.83007,3.83054,3.82037,3.82611,8250000.0
2007-06-12 12:50:00,3.81684,3.82878,3.81684,3.82858,5650000.0
2007-06-12 12:51:00,3.82374,3.82795,3.82312,3.82795,6000000.0
2007-06-12 12:52:00,3.8261,3.8266,3.8175,3.8175,5260000.0
2007-06-12 12:53:00,3.82688,3.82718,3.81502,3.81907,7520000.0
2007-06-12 12:54:00,3.82858,3.82858,3.81871,3.82168,5260000.0
2007-06-12 12:55:00,3.82768,3.82834,3.81639,3.82412,8280000.0
2007-06-12 12:56:00,3.82649,3.8272,3.81874,3.82157,5260000.0
2007-06-12 12:57:00,3.82717,3.83145,3.81872,3.82391,7510000.0
2007-06-12 12:58:00,3.82807,3.82807,3.81728,3.8274,8630000.0
2007-06-12 12:59:00,3.82383,3.82811,3.82175,3.82811,10510000.0
2007-06-12 13:00:00,3.8187,3.82756,3.81653,3.82266,11280000.0
2007-06-12 13:01:00,3.81874,3.82759,3.81503,3.81709,5630000.0
2007-06-12 13:02:00,3.82839,3.82839,3.81777,3.82257,7130000.0
2007-06-12 13:03:00,3.81727,3.82674,3.81663,3.81896,5640000.0
2007-06-12 13:04:00,3.8283,3.83409,3.82213,3.83022,6760000.0
2007-06-12 13:05:00,3.82826,3.82953,3.81976,3.82182,6010000.0
2007-06-12 13:06:00,3.82815,3.82815,3.81774,3.82571,6400000.0
2007-06-12 13:07:00,3.81512,3.82452,3.81512,3.82452,5260000.0
2007-06-12 13:08:00,3.81881,3.82621,3.81881,3.82091,4890000.0
2007-06-12 13:09:00,3.82852,3.82852,3.82298,3.82298,8650000.0
2007-06-12 13:10:00,3.82662,3.82809,3.82271,3.82809,6390000.0
2007-06-12 13:11:00,3.82762,3.82795,3.82085,3.82634,4520000.0
2007-06-12 13:12:00,3.82562,3.829,3.81673,3.82682,7510000.0
2007-06-12 13:13:00,3.82407,3.8299,3.82001,3.82754,5270000.0
2007-06-12 13:14:00,3.82797,3.82913,3.8165,3.82586,7510000.0
2007-06-12 13:15:00,3.82285,3.83321,3.82116,3.82967,8270000.0
2007-06-12 13:16:00,3.82491,3.8286,3.82204,3.82701,6390000.0
2007-06-12 13:17:00,3.82526,3.82861,3.81727,3.82691,6770000.0
2007-06-12 13:18:00,3.82595,3.826,3.81637,3.82488,4510000.0
2007-06-12 13:19:00,3.8217,3.82746,3.8217,3.82277,3770000.0
2007-06-12 13:20:00,3.822,3.82825,3.82164,3.82785,4520000.0
2007-06-12 13:21:00,3.82822,3.82822,3.822,3.82612,5650000.0
2007-06-12 13:22:00,3.8219,3.8265,3.8219,3.82323,4510000.0
2007-06-12 13:23:00,3.82395,3.82841,3.81848,3.8282,6020000.0
2007-06-12 13:24:00,3.82452,3.82737,3.81835,3.82587,5260000.0
2007-06-12 13:25:00,3.82553,3.82911,3.8227,3.8241,4140000.0
2007-06-12 13:26:00,3.82334,3.82933,3.81537,3.82343,5660000.0
2007-06-12 13:27:00,3.82608,3.82844,3.81604,3.81888,6410000.0
2007-06-12 13:28:00,3.82844,3.82844,3.8186,3.8186,6020000.0
2007-06-12 13:29:00,3.8279,3.8279,3.81918,3.82454,7150000.0
2007-06-12 13:30:00,3.82881,3.82959,3.82333,3.82749,4880000.0
2007-06-12 13:31:00,3.82168,3.8281,3.81966,3.81966,7880000.0
2007-06-12 13:32:00,3.82896,3.8303,3.8203,3.82866,6010000.0
2007-06-12 13:33:00,3.82168,3.82569,3.82058,3.82189,5260000.0
2007-06-12 13:34:00,3.82126,3.82505,3.8145,3.81469,9780000.0
2007-06-12 13:35:00,3.82636,3.82768,3.81506,3.82311,9020000.0
2007-06-12 13:36:00,3.82276,3.82788,3.81946,3.81946,6400000.0
2007-06-12 13:37:00,3.82101,3.83025,3.82101,3.82495,6770000.0
2007-06-12 13:38:00,3.82788,3.82788,3.82087,3.82382,6380000.0
2007-06-12 13:39:00,3.82089,3.83127,3.81617,3.81617,4140000.0
2007-06-12 13:40:00,3.82116,3.82684,3.81764,3.82684,4890000.0
2007-06-12 13:41:00,3.82651,3.82827,3.81808,3.82345,5640000.0
2007-06-12 13:42:00,3.82754,3.82912,3.818,3.8277,5640000.0
2007-06-12 13:43:00,3.82841,3.82841,3.81849,3.82828,7130000.0
2007-06-12 13:44:00,3.82314,3.82954,3.82056,3.82314,8280000.0
2007-06-12 13:45:00,3.82641,3.82781,3.81803,3.82781,4510000.0
2007-06-12 13:46:00,3.82614,3.82679,3.81653,3.82242,6760000.0
2007-06-12 13:47:00,3.82451,3.82913,3.81967,3.82188,6020000.0
2007-06-12 13:48:00,3.82038,3.82731,3.81584,3.82522,6400000.0
2007-06-12 13:49:00,3.82046,3.82665,3.81584,3.8245,6020000.0
2007-06-12 13:50:00,3.8192,3.82264,3.81492,3.81897,5630000.0
2007-06-12 13:51:00,3.82308,3.82483,3.81528,3.81569,4520000.0
2007-06-12 13:52:00,3.82462,3.82555,3.81326,3.82555,6390000.0
2007-06-12 13:53:00,3.81791,3.82377,3.81203,3.82209,8650000.0
2007-06-12 13:54:00,3.82565,3.8259,3.8149,3.81924,4890000.0
2007-06-12 13:55:00,3.81698,3.82624,3.81668,3.82624,4140000.0
2007-06-12 13:56:00,3.82128,3.82641,3.81437,3.8239,12020000.0
2007-06-12 13:57:00,3.81885,3.8259,3.814,3.81993,7130000.0
2007-06-12 13:58:00,3.82678,3.82678,3.81526,3.81979,4510000.0
2007-06-12 13:59:00,3.81561,3.82634,3.81561,3.82449,10160000.0
2007-06-12 14:00:00,3.82123,3.82434,3.81605,3.82329,7140000.0
2007-06-12 14:01:00,3.8254,3.8254,3.81573,3.81852,5630000.0
2007-06-12 14:02:00,3.81971,3.82467,3.81533,3.82092,6010000.0
2007-06-12 14:03:00,3.8242,3.82663,3.81964,3.826,4510000.0
2007-06-12 14:04:00,3.81712,3.825,3.81712,3.82465,5650000.0
2007-06-12 14:05:00,3.81117,3.82426,3.8087,3.82426,12790000.0
2007-06-12 14:06:00,3.82081,3.83021,3.81769,3.82159,8650000.0
2007-06-12 14:07:00,3.81882,3.82594,3.81882,3.81922,5640000.0
2007-06-12 14:08:00,3.82215,3.82796,3.82056,3.82704,5250000.0
2007-06-12 14:09:00,3.82602,3.82785,3.81785,3.82302,6400000.0
2007-06-12 14:10:00,3.82261,3.82364,3.81779,3.81779,4520000.0
2007-06-12 14:11:00,3.82506,3.82506,3.81211,3.81733,6010000.0
2007-06-12 14:12:00,3.82116,3.82495,3.81829,3.82309,5630000.0
2007-06-12 14:13:00,3.82583,3.82583,3.81626,3.81929,9020000.0
2007-06-12 14:14:00,3.82557,3.82557,3.8165,3.82037,7510000.0
2007-06-12 14:15:00,3.8147,3.82398,3.81296,3.82398,9760000.0
2007-06-12 14:16:00,3.82449,3.82449,3.81272,3.81799,6010000.0
2007-06-12 14:17:00,3.82377,3.82415,3.81299,3.81981,6010000.0
2007-06-12 14:18:00,3.81614,3.82948,3.81614,3.82553,5640000.0
2007-06-12 14:19:00,3.82438,3.82438,3.81275,3.81497,6760000.0
2007-06-12 14:20:00,3.81557,3.82381,3.81557,3.82381,4890000.0
2007-06-12 14:21:00,3.82052,3.82288,3.81482,3.82058,6780000.0
2007-06-12 14:22:00,3.8235,3.8235,3.81327,3.82344,6390000.0
2007-06-12 14:23:00,3.82287,3.82287,3.81442,3.81863,6760000.0
2007-06-12 14:24:00,3.82136,3.82136,3.80952,3.82093,5260000.0
2007-06-12 14:25:00,3.82396,3.82396,3.81804,3.81804,4890000.0
2007-06-12 14:26:00,3.82309,3.82309,3.81286,3.81922,3770000.0
2007-06-12 14:27:00,3.8207,3.82258,3.81369,3.82258,6000000.0
2007-06-12 14:28:00,3.8228,3.82325,3.81824,3.8201,4880000.0
2007-06-12 14:29:00,3.82081,3.82345,3.81751,3.81751,7140000.0
2007-06-12 14:30:00,3.81979,3.82107,3.81528,3.81831,4880000.0
2007-06-12 14:31:00,3.81956,3.81957,3.81304,3.81674,7510000.0
2007-06-12 14:32:00,3.81581,3.82078,3.81362,3.82049,6380000.0
2007-06-12 14:33:00,3.8203,3.82125,3.8151,3.82125,4890000.0
2007-06-12 14:34:00,3.82084,3.82084,3.81131,3.81755,6750000.0
2007-06-12 14:35:00,3.82175,3.82283,3.81762,3.82244,6020000.0
2007-06-12 14:36:00,3.81973,3.82291,3.81483,3.82061,6390000.0
2007-06-12 14:37:00,3.81798,3.82229,3.81303,3.81303,5640000.0
2007-06-12 14:38:00,3.82163,3.82324,3.81306,3.82324,8250000.0
2007-06-12 14:39:00,3.81661,3.81919,3.81277,3.81919,5630000.0
2007-06-12 14:40:00,3.82334,3.82334,3.81175,3.81701,5270000.0
2007-06-12 14:41:00,3.82359,3.82645,3.81463,3.82343,6760000.0
2007-06-12 14:42:00,3.82052,3.82356,3.81199,3.81898,5260000.0
2007-06-12 14:43:00,3.81993,3.82348,3.81388,3.81937,6000000.0
2007-06-12 14:44:00,3.81707,3.82195,3.81479,3.81509,6770000.0
2007-06-12 14:45:00,3.8224,3.8233,3.81111,3.81859,8640000.0
2007-06-12 14:46:00,3.82391,3.82478,3.81496,3.82294,6390000.0
2007-06-12 14:47:00,3.82036,3.8225,3.81324,3.8225,6030000.0
2007-06-12 14:48:00,3.82268,3.82413,3.81382,3.82391,4510000.0
2007-06-12 14:49:00,3.82368,3.82377,3.81586,3.81758,4880000.0
2007-06-12 14:50:00,3.8186,3.82441,3.81344,3.81893,12410000.0
2007-06-12 14:51:00,3.82248,3.82248,3.81689,3.81924,4890000.0
2007-06-12 14:52:00,3.81818,3.82473,3.81818,3.82073,4510000.0
2007-06-12 14:53:00,3.80953,3.82406,3.80953,3.82056,4890000.0
2007-06-12 14:54:00,3.82228,3.82228,3.80916,3.8165,4150000.0
2007-06-12 14:55:00,3.82164,3.82535,3.81632,3.82157,4890000.0
2007-06-12 14:56:00,3.82298,3.82298,3.8119,3.81979,7520000.0
2007-06-12 14:57:00,3.82138,3.82233,3.81287,3.81529,5260000.0
2007-06-12 14:58:00,3.82381,3.82464,3.81448,3.82032,8260000.0
2007-06-12 14:59:00,3.82519,3.82553,3.8194,3.82406,6780000.0
2007-06-12 15:00:00,3.82432,3.82777,3.81841,3.82777,4890000.0
2007-06-12 15:01:00,3.81907,3.82359,3.81354,3.82359,7140000.0
2007-06-12 15:02:00,3.82317,3.82317,3.81201,3.8142,9030000.0
2007-06-12 15:03:00,3.82199,3.82572,3.82071,3.82097,6010000.0
2007-06-12 15:04:00,3.82433,3.82505,3.8182,3.81837,4880000.0
2007-06-12 15:05:00,3.82654,3.82941,3.81889,3.82191,4890000.0
2007-06-12 15:06:00,3.82674,3.82769,3.81833,3.82646,6010000.0
2007-06-12 15:07:00,3.82429,3.825,3.81793,3.82463,5260000.0
2007-06-12 15:08:00,3.82052,3.82487,3.81806,3.81994,5630000.0
2007-06-12 15:09:00,3.82133,3.825,3.81297,3.82221,4880000.0
2007-06-12 15:10:00,3.81498,3.82439,3.81354,3.81981,4880000.0
2007-06-12 15:11:00,3.82095,3.82663,3.81217,3.81217,5630000.0
2007-06-12 15:12:00,3.82327,3.82547,3.82085,3.82136,4510000.0
2007-06-12 15:13:00,3.81966,3.82537,3.81226,3.82103,5260000.0
2007-06-12 15:14:00,3.81999,3.82509,3.81514,3.82365,5630000.0
2007-06-12 15:15:00,3.81945,3.82394,3.81689,3.82283,6760000.0
2007-06-12 15:16:00,3.81914,3.8244,3.8185,3.82346,6380000.0
2007-06-12 15:17:00,3.82292,3.82728,3.81659,3.82043,9010000.0
2007-06-12 15:18:00,3.82153,3.82153,3.80974,3.81832,6010000.0
2007-06-12 15:19:00,3.82263,3.82541,3.82099,3.82541,3770000.0
2007-06-12 15:20:00,3.82279,3.8249,3.81375,3.8146,7140000.0
2007-06-12 15:21:00,3.82396,3.82427,3.81852,3.82069,5640000.0
2007-06-12 15:22:00,3.82032,3.8255,3.81422,3.81422,5630000.0
2007-06-12 15:23:00,3.82242,3.82646,3.81522,3.82126,5250000.0
2007-06-12 15:24:00,3.82362,3.82464,3.81802,3.82025,4890000.0
2007-06-12 15:25:00,3.82607,3.82607,3.81908,3.81972,4510000.0
2007-06-12 15:26:00,3.82528,3.82537,3.81568,3.82537,4880000.0
2007-06-12 15:27:00,3.82121,3.82628,3.81385,3.81385,6760000.0
2007-06-12 15:28:00,3.82468,3.82501,3.81949,3.81978,6010000.0
2007-06-12 15:29:00,3.8251,3.82915,3.81791,3.82573,18780000.0
2007-06-12 15:30:00,3.82386,3.82408,3.81653,3.82393,5630000.0
2007-06-12 15:31:00,3.82512,3.82572,3.8197,3.82443,5260000.0
2007-06-12 15:32:00,3.82594,3.82594,3.81343,3.82479,4140000.0
2007-06-12 15:33:00,3.81762,3.82791,3.81562,3.82395,8640000.0
2007-06-12 15:34:00,3.82265,3.82703,3.81641,3.82703,9400000.0
2007-06-12 15:35:00,3.8252,3.8252,3.812,3.812,7140000.0
2007-06-12 15:36:00,3.82281,3.83013,3.82135,3.82449,4150000.0
2007-06-12 15:37:00,3.82647,3.82703,3.82198,3.82198,6000000.0
2007-06-12 15:38:00,3.82672,3.82807,3.82173,3.82791,6760000.0
2007-06-12 15:39:00,3.8229,3.82792,3.8205,3.8263,5640000.0
2007-06-12 15:40:00,3.82134,3.82634,3.81784,3.82634,3770000.0
2007-06-12 15:41:00,3.82186,3.82515,3.81969,3.82359,6010000.0
2007-06-12 15:42:00,3.82021,3.82637,3.82021,3.8245,4140000.0
2007-06-12 15:43:00,3.82071,3.82612,3.81854,3.8241,4140000.0
2007-06-12 15:44:00,3.82359,3.82513,3.81718,3.82513,10510000.0
2007-06-12 15:45:00,3.82421,3.82421,3.81208,3.82156,6390000.0
2007-06-12 15:46:00,3.82009,3.82314,3.81731,3.81959,4140000.0
2007-06-12 15:47:00,3.81966,3.82447,3.81649,3.82326,7130000.0
2007-06-12 15:48:00,3.81183,3.82557,3.81183,3.82557,3770000.0
2007-06-12 15:49:00,3.82371,3.82427,3.82079,3.82079,4520000.0
2007-06-12 15:50:00,3.82022,3.82518,3.82003,3.82003,4520000.0
2007-06-12 15:51:00,3.82512,3.82537,3.81252,3.81921,4510000.0
2007-06-12 15:52:00,3.82076,3.82527,3.81527,3.81618,5260000.0
2007-06-12 15:53:00,3.81475,3.82419,3.81475,3.81533,4510000.0
2007-06-12 15:54:00,3.82321,3.82366,3.817,3.82366,5260000.0
2007-06-12 15:55:00,3.82483,3.82547,3.81846,3.82514,5270000.0
2007-06-12 15:56:00,3.82493,3.82493,3.81895,3.8205,4880000.0
2007-06-12 15:57:00,3.82559,3.82579,3.81518,3.82357,7510000.0
2007-06-12 15:58:00,3.82054,3.82547,3.81491,3.8196,6770000.0
2007-06-12 15:59:00,3.82413,3.82501,3.81792,3.82092,4510000.0
2007-06-12 16:00:00,3.82405,3.82612,3.8177,3.82379,8630000.0
2007-06-12 16:01:00,3.82052,3.82541,3.81748,3.82183,4900000.0
2007-06-12 16:02:00,3.82076,3.82575,3.8161,3.8161,5640000.0
2007-06-12 16:03:00,3.82282,3.82537,3.82121,3.82121,4140000.0
2007-06-12 16:04:00,3.82299,3.82681,3.81505,3.82084,5630000.0
2007-06-12 16:05:00,3.82283,3.82697,3.81613,3.82612,5280000.0
2007-06-12 16:06:00,3.81626,3.82739,3.81626,3.82739,7880000.0
2007-06-12 16:07:00,3.82693,3.8276,3.81947,3.82564,4880000.0
2007-06-12 16:08:00,3.82353,3.82728,3.82079,3.82728,5260000.0
2007-06-12 16:09:00,3.82242,3.82712,3.81734,3.82712,6010000.0
2007-06-12 16:10:00,3.82238,3.82842,3.82183,3.82409,6380000.0
2007-06-12 16:11:00,3.8273,3.82816,3.81919,3.82795,7500000.0
2007-06-12 16:12:00,3.82626,3.82626,3.8203,3.8203,4150000.0
2007-06-12 16:13:00,3.82122,3.82691,3.8154,3.82373,7510000.0
2007-06-12 16:14:00,3.82846,3.82865,3.82157,3.82157,4510000.0
2007-06-12 16:15:00,3.8219,3.82955,3.8219,3.82467,5260000.0
2007-06-12 16:16:00,3.82454,3.82671,3.82049,3.8208,7890000.0
2007-06-12 16:17:00,3.82292,3.82946,3.82292,3.82807,4510000.0
2007-06-12 16:18:00,3.82696,3.82739,3.82083,3.82739,6380000.0
2007-06-12 16:19:00,3.81886,3.82615,3.81886,3.81986,4880000.0
2007-06-12 16:20:00,3.82433,3.82695,3.81406,3.82145,4880000.0
2007-06-12 16:21:00,3.82841,3.82841,3.81636,3.82354,5630000.0
2007-06-12 16:22:00,3.82915,3.82997,3.82383,3.8285,6020000.0
2007-06-12 16:23:00,3.82473,3.83009,3.82014,3.82478,7520000.0
2007-06-12 16:24:00,3.82867,3.83052,3.8254,3.82883,5270000.0
2007-06-12 16:25:00,3.82445,3.8307,3.82239,3.8307,4510000.0
2007-06-12 16:26:00,3.83141,3.83141,3.82007,3.82955,6380000.0
2007-06-12 16:27:00,3.82665,3.83093,3.8221,3.8297,7510000.0
2007-06-12 16:28:00,3.83094,3.83094,3.82065,3.82065,4140000.0
2007-06-12 16:29:00,3.8209,3.83013,3.8209,3.83006,6010000.0
2007-06-12 16:30:00,3.82796,3.83123,3.82384,3.82384,9780000.0
2007-06-12 16:31:00,3.83003,3.83272,3.82329,3.82641,6020000.0
2007-06-12 16:32:00,3.82664,3.82968,3.82238,3.82968,5650000.0
2007-06-12 16:33:00,3.82887,3.82887,3.82304,3.82479,4880000.0
2007-06-12 16:34:00,3.82774,3.83198,3.82392,3.82526,6010000.0
2007-06-12 16:35:00,3.82167,3.82824,3.81785,3.82345,4880000.0
2007-06-12 16:36:00,3.8277,3.83017,3.82314,3.82916,4140000.0
2007-06-12 16:37:00,3.82905,3.82905,3.82512,3.82866,6760000.0
2007-06-12 16:38:00,3.82808,3.83022,3.81839,3.82821,6770000.0
2007-06-12 16:39:00,3.82552,3.82812,3.8186,3.82387,4140000.0
2007-06-12 16:40:00,3.82769,3.82769,3.82063,3.82311,4140000.0
2007-06-12 16:41:00,3.82783,3.82901,3.81763,3.82708,3770000.0
2007-06-12 16:42:00,3.82281,3.82979,3.82014,3.827,4880000.0
2007-06-12 16:43:00,3.82681,3.82917,3.82,3.82121,5260000.0
2007-06-12 16:44:00,3.8285,3.8285,3.82183,3.82399,5260000.0
2007-06-12 16:45:00,3.82844,3.82949,3.81789,3.82705,11640000.0
2007-06-12 16:46:00,3.82882,3.82882,3.82302,3.8255,5640000.0
2007-06-12 16:47:00,3.82918,3.82918,3.81749,3.8275,7140000.0
2007-06-12 16:48:00,3.82943,3.82984,3.81995,3.82926,7140000.0
2007-06-12 16:49:00,3.82443,3.82923,3.81773,3.82427,6010000.0
2007-06-12 16:50:00,3.82468,3.82913,3.81818,3.82734,5630000.0
2007-06-12 16:51:00,3.82427,3.82772,3.81844,3.82702,5640000.0
2007-06-12 16:52:00,3.8196,3.82837,3.81953,3.81953,5260000.0
2007-06-12 16:53:00,3.82502,3.82879,3.82006,3.82749,5650000.0
2007-06-12 16:54:00,3.82931,3.82931,3.82071,3.82502,6760000.0
2007-06-12 16:55:00,3.82113,3.82597,3.81944,3.82446,4880000.0
2007-06-12 16:56:00,3.82485,3.82829,3.82014,3.82318,6390000.0
2007-06-12 16:57:00,3.81503,3.82715,3.81503,3.81897,6020000.0
2007-06-12 16:58:00,3.82912,3.82912,3.82382,3.82851,4890000.0
2007-06-12 16:59:00,3.81859,3.82726,3.81676,3.82007,13150000.0
2007-06-12 17:00:00,3.82612,3.82639,3.81678,3.82619,6380000.0
2007-06-12 17:01:00,3.82667,3.82696,3.82142,3.82599,4510000.0
2007-06-12 17:02:00,3.82758,3.82758,3.82105,3.82137,6010000.0
2007-06-12 17:03:00,3.82082,3.82768,3.81707,3.82583,7510000.0
2007-06-12 17:04:00,3.82878,3.82976,3.8241,3.82751,7140000.0
2007-06-12 17:05:00,3.82766,3.829,3.81831,3.8251,5270000.0
2007-06-12 17:06:00,3.82762,3.829,3.81787,3.82838,5640000.0
2007-06-12 17:07:00,3.82452,3.82452,3.81978,3.82377,6000000.0
2007-06-12 17:08:00,3.82708,3.8301,3.81564,3.82448,5630000.0
2007-06-12 17:09:00,3.82796,3.8303,3.82277,3.82993,6770000.0
2007-06-12 17:10:00,3.82331,3.82805,3.82128,3.82128,7880000.0
2007-06-12 17:11:00,3.82395,3.82861,3.81952,3.8263,5280000.0
2007-06-12 17:12:00,3.82978,3.82978,3.82501,3.82501,4510000.0
2007-06-12 17:13:00,3.82831,3.82831,3.81941,3.82781,4510000.0
2007-06-12 17:14:00,3.82931,3.8301,3.82291,3.82824,5640000.0
2007-06-12 17:15:00,3.82791,3.82926,3.82455,3.82494,6380000.0
2007-06-12 17:16:00,3.82291,3.82992,3.81949,3.82547,6390000.0
2007-06-12 17:17:00,3.8241,3.83002,3.81991,3.82436,5640000.0
2007-06-12 17:18:00,3.82858,3.82858,3.81897,3.82571,4890000.0
2007-06-12 17:19:00,3.82956,3.83051,3.82079,3.83051,6750000.0
2007-06-12 17:20:00,3.82561,3.83069,3.82241,3.82241,4140000.0
2007-06-12 17:21:00,3.82759,3.82907,3.82316,3.82494,6380000.0
2007-06-12 17:22:00,3.82993,3.82993,3.82369,3.829,8630000.0
2007-06-12 17:23:00,3.82869,3.82961,3.82101,3.82869,6380000.0
2007-06-12 17:24:00,3.82527,3.83158,3.82527,3.82661,4890000.0
2007-06-12 17:25:00,3.82119,3.82976,3.81598,3.82709,6770000.0
2007-06-12 17:26:00,3.82851,3.82851,3.81894,3.82463,5260000.0
2007-06-12 17:27:00,3.82798,3.82955,3.82032,3.8272,4150000.0
2007-06-12 17:28:00,3.82355,3.82817,3.81493,3.82817,8280000.0
2007-06-12 17:29:00,3.82943,3.82987,3.82252,3.82987,7140000.0
2007-06-12 17:30:00,3.82725,3.82953,3.81854,3.82417,16530000.0
2007-06-12 17:31:00,3.82284,3.82857,3.82156,3.82412,4140000.0
2007-06-12 17:32:00,3.82756,3.82839,3.8182,3.82839,4520000.0
2007-06-12 17:33:00,3.82471,3.83182,3.82331,3.82915,5650000.0
2007-06-12 17:34:00,3.81908,3.82331,3.81862,3.81865,5260000.0
2007-06-12 17:35:00,3.82878,3.82878,3.81901,3.82251,7510000.0
2007-06-12 17:36:00,3.8255,3.82924,3.81874,3.81874,4140000.0
2007-06-12 17:37:00,3.82418,3.82811,3.81707,3.8273,6010000.0
2007-06-12 17:38:00,3.82829,3.82829,3.82257,3.82726,8260000.0
2007-06-12 17:39:00,3.82504,3.82924,3.81871,3.8287,9760000.0
2007-06-12 17:40:00,3.82543,3.82826,3.81868,3.8274,5280000.0
2007-06-12 17:41:00,3.82336,3.82719,3.81721,3.82299,3400000.0
2007-06-12 17:42:00,3.8227,3.8261,3.81748,3.81952,4890000.0
2007-06-12 17:43:00,3.8275,3.82854,3.8217,3.82854,4510000.0
2007-06-12 17:44:00,3.82867,3.82867,3.81915,3.82339,6390000.0
2007-06-12 17:45:00,3.82241,3.82719,3.81538,3.82417,13510000.0
2007-06-12 17:46:00,3.82767,3.82834,3.82175,3.82803,6010000.0
2007-06-12 17:47:00,3.82514,3.82873,3.81774,3.82727,6760000.0
2007-06-12 17:48:00,3.8273,3.82828,3.81676,3.82517,10150000.0
2007-06-12 17:49:00,3.82638,3.82663,3.81688,3.81688,7510000.0
2007-06-12 17:50:00,3.82723,3.82784,3.81779,3.8239,8250000.0
2007-06-12 17:51:00,3.82391,3.8282,3.82357,3.82801,8280000.0
2007-06-12 17:52:00,3.82057,3.82924,3.81782,3.82851,4520000.0
2007-06-12 17:53:00,3.8267,3.82849,3.81886,3.82808,4520000.0
2007-06-12 17:54:00,3.81912,3.82773,3.81904,3.82773,5260000.0
2007-06-12 17:55:00,3.82376,3.82788,3.81972,3.8242,6760000.0
2007-06-12 17:56:00,3.82341,3.8284,3.82196,3.8284,7140000.0
2007-06-12 17:57:00,3.82607,3.82704,3.81742,3.82659,6770000.0
2007-06-12 17:58:00,3.82546,3.82546,3.81738,3.81738,4140000.0
2007-06-12 17:59:00,3.82164,3.82641,3.81417,3.82602,4900000.0
2007-06-12 18:00:00,3.82446,3.82488,3.81171,3.82465,11650000.0
2007-06-12 18:01:00,3.82507,3.8253,3.81833,3.8253,4890000.0
2007-06-12 18:02:00,3.81812,3.82597,3.81812,3.82524,4510000.0
2007-06-12 18:03:00,3.81771,3.82464,3.81514,3.82394,6380000.0
2007-06-12 18:04:00,3.81673,3.82622,3.81673,3.82622,4140000.0
2007-06-12 18:05:00,3.81798,3.82786,3.81798,3.82647,4880000.0
2007-06-12 18:06:00,3.81834,3.8292,3.81834,3.82349,6770000.0
2007-06-12 18:07:00,3.82467,3.82648,3.82243,3.82243,4140000.0
2007-06-12 18:08:00,3.82615,3.82969,3.8202,3.82362,5630000.0
2007-06-12 18:09:00,3.82903,3.82903,3.81314,3.8165,5650000.0
2007-06-12 18:10:00,3.82527,3.82766,3.81825,3.81825,5250000.0
2007-06-12 18:11:00,3.81807,3.82696,3.81701,3.82696,4880000.0
2007-06-12 18:12:00,3.82724,3.82843,3.82223,3.82613,7880000.0
2007-06-12 18:13:00,3.82635,3.82726,3.81909,3.82171,4510000.0
2007-06-12 18:14:00,3.82781,3.82864,3.81883,3.82864,4880000.0
2007-06-12 18:15:00,3.82824,3.82893,3.82214,3.82762,12020000.0
2007-06-12 18:17:00,3.82404,3.82677,3.82078,3.82078,6760000.0
2007-06-12 18:18:00,3.82196,3.82827,3.81791,3.82316,5640000.0
2007-06-12 18:19:00,3.82025,3.83447,3.82025,3.82743,6770000.0
2007-06-12 18:20:00,3.82663,3.82845,3.81888,3.82828,5650000.0
2007-06-12 18:21:00,3.82423,3.82898,3.82369,3.82776,6770000.0
2007-06-12 18:22:00,3.82696,3.82782,3.8208,3.82782,4150000.0
2007-06-12 18:23:00,3.82672,3.82815,3.81862,3.81886,6780000.0
2007-06-12 18:25:00,3.82473,3.82817,3.82251,3.82343,7130000.0
2007-06-12 18:27:00,3.82695,3.82799,3.82299,3.82532,5260000.0
2007-06-12 18:28:00,3.82758,3.82831,3.81946,3.81946,6750000.0
2007-06-12 18:29:00,3.82797,3.82882,3.82072,3.82298,6760000.0
2007-06-12 18:30:00,3.81912,3.82873,3.81912,3.82544,13510000.0
2007-06-12 18:31:00,3.82087,3.83024,3.82087,3.82203,5630000.0
2007-06-12 18:32:00,3.82533,3.82638,3.82021,3.82588,3770000.0
2007-06-12 18:34:00,3.82746,3.82746,3.81719,3.81859,5260000.0
2007-06-12 18:35:00,3.82846,3.83228,3.81984,3.81984,5270000.0
2007-06-12 18:36:00,3.82834,3.82834,3.82259,3.82305,7510000.0
2007-06-12 18:37:00,3.82282,3.82864,3.82275,3.82604,4880000.0
2007-06-12 18:38:00,3.82884,3.82884,3.81959,3.82209,7140000.0
2007-06-12 18:39:00,3.827,3.82968,3.81933,3.82537,4510000.0
2007-06-12 18:40:00,3.82713,3.82713,3.81679,3.82055,4890000.0
2007-06-12 18:41:00,3.82196,3.82725,3.81687,3.82582,6010000.0
2007-06-12 18:42:00,3.82693,3.82743,3.81758,3.82499,3010000.0
2007-06-12 18:43:00,3.82243,3.82749,3.82203,3.82749,7130000.0
2007-06-12 18:44:00,3.82673,3.82967,3.8214,3.8214,5260000.0
2007-06-12 18:45:00,3.82794,3.83043,3.81859,3.82299,15040000.0
2007-06-12 18:46:00,3.81699,3.82608,3.81688,3.81688,4150000.0
2007-06-12 18:47:00,3.81763,3.82653,3.81763,3.82637,5630000.0
2007-06-12 18:48:00,3.82378,3.83008,3.82085,3.82626,10520000.0
2007-06-12 18:49:00,3.82921,3.82921,3.82291,3.82648,6400000.0
2007-06-12 18:50:00,3.82242,3.8281,3.82125,3.82125,5630000.0
2007-06-12 18:51:00,3.82773,3.83036,3.81932,3.81953,6760000.0
2007-06-12 18:53:00,3.82765,3.8282,3.8185,3.82659,7140000.0
2007-06-12 18:54:00,3.82843,3.82982,3.82421,3.82883,6770000.0
2007-06-12 18:56:00,3.82112,3.82819,3.81907,3.82666,5250000.0
2007-06-12 18:57:00,3.82411,3.82881,3.82198,3.8257,5640000.0
2007-06-12 18:58:00,3.82793,3.82823,3.82164,3.82285,6400000.0
2007-06-12 18:59:00,3.82155,3.82802,3.81862,3.82273,5280000.0
2007-06-12 19:00:00,3.81946,3.82844,3.81946,3.82524,5260000.0
2007-06-12 19:01:00,3.82245,3.82787,3.81836,3.82787,4890000.0
2007-06-12 19:02:00,3.82399,3.82694,3.81947,3.82326,4130000.0
2007-06-12 19:03:00,3.82286,3.8281,3.81885,3.8266,7140000.0
2007-06-12 19:04:00,3.82893,3.82893,3.81803,3.825,4890000.0
2007-06-12 19:05:00,3.82837,3.82921,3.81978,3.82835,4140000.0
2007-06-12 19:06:00,3.82687,3.82996,3.81886,3.82848,6390000.0
2007-06-12 19:07:00,3.82554,3.82826,3.82394,3.82394,3770000.0
2007-06-12 19:08:00,3.82927,3.82927,3.82192,3.82213,3770000.0
2007-06-12 19:09:00,3.82196,3.82812,3.81776,3.82355,7140000.0
2007-06-12 19:10:00,3.82501,3.82836,3.82288,3.82794,6760000.0
2007-06-12 19:11:00,3.82214,3.83263,3.82214,3.82831,6400000.0
2007-06-12 19:12:00,3.8287,3.8287,3.81713,3.82373,7510000.0
2007-06-12 19:13:00,3.82762,3.82813,3.82054,3.82689,5270000.0
2007-06-12 19:14:00,3.82646,3.82809,3.81858,3.81858,4900000.0
2007-06-12 19:15:00,3.82872,3.82893,3.81932,3.82392,10520000.0
2007-06-12 19:16:00,3.82455,3.82823,3.82277,3.82277,4140000.0
2007-06-12 19:17:00,3.82652,3.82836,3.8231,3.82763,6020000.0
2007-06-12 19:18:00,3.8217,3.83058,3.81948,3.81948,7140000.0
2007-06-12 19:19:00,3.82695,3.82695,3.81696,3.81752,3400000.0
2007-06-12 19:20:00,3.82387,3.82783,3.82061,3.82783,4140000.0
2007-06-12 19:21:00,3.82735,3.83125,3.81992,3.8281,6400000.0
2007-06-12 19:22:00,3.82219,3.8267,3.81588,3.82523,6400000.0
2007-06-12 19:23:00,3.81743,3.82563,3.81304,3.82563,4890000.0
2007-06-12 19:25:00,3.82333,3.82916,3.82333,3.82825,4500000.0
2007-06-12 19:26:00,3.82223,3.82757,3.8165,3.82304,6020000.0
2007-06-12 19:27:00,3.82612,3.8276,3.82308,3.82671,4510000.0
2007-06-12 19:29:00,3.81812,3.82307,3.81314,3.81422,4510000.0
2007-06-12 19:30:00,3.82679,3.82679,3.82115,3.82319,4880000.0
2007-06-12 19:32:00,3.81794,3.82423,3.81447,3.82423,4140000.0
2007-06-12 19:33:00,3.81295,3.82429,3.81295,3.82257,5630000.0
2007-06-12 19:35:00,3.82416,3.82416,3.81492,3.82368,6770000.0
2007-06-12 19:36:00,3.82339,3.82443,3.81519,3.82401,6390000.0
2007-06-12 19:37:00,3.81945,3.82406,3.81773,3.81773,4880000.0
2007-06-12 19:38:00,3.82259,3.82403,3.82057,3.82057,5640000.0
2007-06-12 19:39:00,3.82414,3.82414,3.81275,3.81862,6760000.0
2007-06-12 19:40:00,3.8189,3.82282,3.81345,3.82282,4130000.0
2007-06-12 19:41:00,3.82127,3.82505,3.81569,3.82412,6770000.0
2007-06-12 19:42:00,3.81686,3.82313,3.81481,3.82313,6020000.0
2007-06-12 19:43:00,3.82406,3.82446,3.81929,3.82375,7890000.0
2007-06-12 19:44:00,3.81911,3.82409,3.81829,3.82254,8660000.0
2007-06-12 19:45:00,3.8198,3.82741,3.8153,3.8153,7890000.0
2007-06-12 19:46:00,3.82329,3.82445,3.8177,3.81913,7890000.0
2007-06-12 19:47:00,3.81821,3.82369,3.81318,3.8173,8260000.0
2007-06-12 19:48:00,3.82508,3.8295,3.8166,3.8166,6030000.0
2007-06-12 19:49:00,3.81306,3.82779,3.81306,3.82642,6010000.0
2007-06-12 19:50:00,3.81633,3.82538,3.81633,3.82259,7510000.0
2007-06-12 19:51:00,3.82334,3.82539,3.81927,3.82527,3770000.0
2007-06-12 19:52:00,3.82311,3.82509,3.81976,3.81976,4880000.0
2007-06-12 19:53:00,3.823,3.8243,3.81835,3.8243,4140000.0
2007-06-12 19:54:00,3.82032,3.82058,3.81182,3.81628,5640000.0
2007-06-12 19:55:00,3.82017,3.8219,3.80855,3.8219,6760000.0
2007-06-12 19:56:00,3.82016,3.82077,3.81062,3.81253,6770000.0
2007-06-12 19:57:00,3.81812,3.82334,3.81329,3.81937,4890000.0
2007-06-12 19:58:00,3.81936,3.82398,3.81449,3.82298,5650000.0
2007-06-12 19:59:00,3.82581,3.82581,3.81461,3.81461,4140000.0
2007-06-12 20:00:00,3.81438,3.82494,3.81438,3.8236,6400000.0
2007-06-12 20:01:00,3.82165,3.82353,3.81356,3.81828,4890000.0
2007-06-12 20:02:00,3.82229,3.82229,3.81259,3.82195,4140000.0
2007-06-12 20:03:00,3.81842,3.82645,3.81635,3.82386,6760000.0
2007-06-12 20:04:00,3.82138,3.82398,3.81286,3.81972,5640000.0
2007-06-12 20:05:00,3.81381,3.82238,3.81323,3.82103,5630000.0
2007-06-12 20:06:00,3.82149,3.82372,3.81312,3.81312,5640000.0
2007-06-12 20:07:00,3.82156,3.82399,3.81434,3.82223,5260000.0
2007-06-12 20:08:00,3.82287,3.8245,3.81452,3.81452,4900000.0
2007-06-12 20:09:00,3.82304,3.82399,3.81738,3.82048,4140000.0
2007-06-12 20:10:00,3.82473,3.82473,3.8143,3.8143,4510000.0
2007-06-12 20:11:00,3.8152,3.82316,3.8152,3.8226,4150000.0
2007-06-12 20:12:00,3.82268,3.8228,3.81789,3.82219,4880000.0
2007-06-12 20:13:00,3.82243,3.82395,3.81407,3.82395,5260000.0
2007-06-12 20:14:00,3.82182,3.82357,3.81713,3.82357,6040000.0
2007-06-12 20:15:00,3.82411,3.82455,3.82044,3.82044,6390000.0
2007-06-12 20:16:00,3.81933,3.82438,3.81529,3.82438,6010000.0
2007-06-12 20:17:00,3.81677,3.82434,3.8144,3.82173,6380000.0
2007-06-12 20:18:00,3.81778,3.8252,3.81509,3.8247,6010000.0
2007-06-12 20:19:00,3.82414,3.82414,3.81161,3.81812,3010000.0
2007-06-12 20:20:00,3.82346,3.82629,3.81458,3.82526,7130000.0
2007-06-12 20:21:00,3.82377,3.82497,3.81952,3.81952,4520000.0
2007-06-12 20:22:00,3.8249,3.82682,3.81628,3.81836,6010000.0
2007-06-12 20:23:00,3.81614,3.81999,3.81063,3.81688,5640000.0
2007-06-12 20:24:00,3.82364,3.82364,3.81088,3.82036,4880000.0
2007-06-12 20:25:00,3.82184,3.82392,3.81218,3.82392,6380000.0
2007-06-12 20:26:00,3.82021,3.82452,3.81693,3.81722,4150000.0
2007-06-12 20:27:00,3.81281,3.82148,3.81281,3.82148,1130000.0
2007-06-12 20:28:00,3.81766,3.82386,3.81665,3.82221,4880000.0
2007-06-12 20:29:00,3.82438,3.82645,3.81374,3.82645,10150000.0
2007-06-12 20:30:00,3.826,3.82759,3.82119,3.82541,7150000.0
2007-06-12 20:32:00,3.81761,3.82923,3.81761,3.82548,5260000.0
2007-06-12 20:33:00,3.81989,3.82557,3.81865,3.82,4500000.0
2007-06-12 20:34:00,3.81879,3.82367,3.81395,3.81889,6750000.0
2007-06-12 20:36:00,3.82417,3.82587,3.82049,3.82049,4510000.0
2007-06-12 20:37:00,3.82518,3.82518,3.81533,3.82054,5630000.0
2007-06-12 20:38:00,3.82315,3.82509,3.81475,3.82095,7140000.0
2007-06-12 20:39:00,3.82477,3.82512,3.8199,3.82512,5630000.0
2007-06-12 20:40:00,3.82298,3.82537,3.81517,3.82003,4140000.0
2007-06-12 20:41:00,3.82338,3.82407,3.81453,3.82365,3770000.0
2007-06-12 20:42:00,3.82308,3.82573,3.81582,3.82311,3390000.0
2007-06-12 20:43:00,3.82416,3.82852,3.81709,3.8269,6010000.0
2007-06-12 20:44:00,3.8259,3.82768,3.82128,3.82738,4510000.0
2007-06-12 20:45:00,3.82413,3.82695,3.81754,3.82004,4520000.0
2007-06-12 20:46:00,3.82426,3.82622,3.81489,3.82553,5650000.0
2007-06-12 20:47:00,3.82492,3.83001,3.82038,3.8259,6380000.0
2007-06-12 20:48:00,3.82298,3.82747,3.82049,3.82629,6770000.0
2007-06-12 20:49:00,3.82283,3.82743,3.81937,3.82105,7510000.0
2007-06-12 20:50:00,3.81648,3.82712,3.81648,3.82228,6390000.0
2007-06-12 20:51:00,3.82404,3.82636,3.81932,3.82296,4520000.0
2007-06-12 20:52:00,3.82658,3.82796,3.81817,3.81817,7140000.0
2007-06-12 20:53:00,3.82554,3.82718,3.81635,3.81635,8280000.0
2007-06-12 20:54:00,3.82575,3.8259,3.81942,3.81942,3760000.0
2007-06-12 20:55:00,3.82462,3.82698,3.82326,3.82698,3010000.0
2007-06-12 20:56:00,3.82623,3.82623,3.81566,3.81948,4160000.0
2007-06-12 20:57:00,3.81975,3.82547,3.81647,3.82421,6770000.0
2007-06-12 20:58:00,3.81987,3.82523,3.81573,3.82523,4520000.0
2007-06-12 20:59:00,3.82412,3.82488,3.81525,3.81903,6770000.0
2007-06-12 21:00:00,3.81774,3.82647,3.81405,3.82647,8640000.0
2007-06-12 21:01:00,3.82326,3.82402,3.81808,3.81925,5270000.0
2007-06-12 21:02:00,3.82461,3.82662,3.81965,3.81965,6410000.0
2007-06-12 21:03:00,3.82216,3.82462,3.82051,3.82051,3760000.0
2007-06-12 21:04:00,3.82236,3.82236,3.81747,3.81784,3390000.0
2007-06-12 21:05:00,3.82434,3.82494,3.81994,3.82082,5280000.0
2007-06-12 21:06:00,3.82342,3.82342,3.81861,3.82336,6010000.0
2007-06-12 21:07:00,3.82581,3.82581,3.81909,3.81909,2250000.0
2007-06-12 21:08:00,3.82095,3.82745,3.82043,3.82344,7530000.0
2007-06-12 21:09:00,3.82621,3.82621,3.81296,3.8249,9770000.0
2007-06-12 21:10:00,3.82551,3.82551,3.82371,3.82477,3750000.0
2007-06-12 21:11:00,3.82587,3.82587,3.81473,3.82148,4140000.0
2007-06-12 21:12:00,3.81833,3.82375,3.81833,3.81908,4510000.0
2007-06-12 21:13:00,3.82294,3.8231,3.82235,3.82235,1880000.0
2007-06-12 21:14:00,3.82243,3.82971,3.82191,3.82481,7510000.0
2007-06-12 21:15:00,3.82686,3.82886,3.82279,3.82886,1880000.0
2007-06-12 21:17:00,3.82139,3.82926,3.8211,3.8211,9030000.0
2007-06-12 21:20:00,3.82315,3.82595,3.82029,3.82337,3000000.0
2007-06-12 21:21:00,3.82061,3.8274,3.82061,3.82105,8660000.0
2007-06-12 21:22:00,3.82677,3.82677,3.82332,3.82531,5250000.0
2007-06-12 21:23:00,3.82063,3.8263,3.82063,3.82246,4510000.0
2007-06-12 21:24:00,3.8209,3.8276,3.81599,3.82663,10150000.0
2007-06-12 21:25:00,3.82522,3.82522,3.81852,3.82438,6390000.0
2007-06-12 21:26:00,3.81748,3.82727,3.81748,3.82206,2250000.0
2007-06-12 21:27:00,3.82097,3.82424,3.8165,3.82071,3770000.0
2007-06-12 21:28:00,3.82169,3.82614,3.8157,3.82614,7510000.0
2007-06-12 21:29:00,3.8207,3.82699,3.81817,3.82606,4520000.0
2007-06-12 21:30:00,3.81919,3.82831,3.81819,3.81819,9420000.0
2007-06-12 21:31:00,3.82204,3.8283,3.82199,3.82643,4890000.0
2007-06-12 21:32:00,3.81735,3.82899,3.81735,3.82661,6010000.0
2007-06-12 21:33:00,3.81811,3.83038,3.81811,3.82276,8280000.0
2007-06-12 21:34:00,3.82472,3.83401,3.82151,3.8295,6770000.0
2007-06-12 21:35:00,3.82465,3.8319,3.82465,3.82539,9770000.0
2007-06-12 21:36:00,3.82857,3.82869,3.81776,3.82696,6400000.0
2007-06-12 21:37:00,3.82748,3.82779,3.81963,3.82446,5260000.0
2007-06-12 21:38:00,3.82606,3.82851,3.81869,3.82523,4510000.0
2007-06-12 21:39:00,3.82579,3.82755,3.81829,3.82228,5650000.0
2007-06-12 21:40:00,3.82258,3.82691,3.81654,3.82108,6770000.0
2007-06-12 21:41:00,3.82627,3.8289,3.81932,3.8289,6780000.0
2007-06-12 21:42:00,3.82709,3.82919,3.81918,3.81918,3760000.0
2007-06-12 21:43:00,3.82146,3.82678,3.82146,3.82522,1880000.0
2007-06-12 21:44:00,3.8275,3.82917,3.82067,3.82103,5640000.0
2007-06-12 21:45:00,3.82767,3.82923,3.818,3.82567,7520000.0
2007-06-12 21:46:00,3.82705,3.83001,3.82332,3.82332,6010000.0
2007-06-12 21:47:00,3.82447,3.82957,3.82434,3.82773,6770000.0
2007-06-12 21:48:00,3.82883,3.83038,3.8244,3.8244,5630000.0
2007-06-12 21:49:00,3.8181,3.8287,3.81575,3.81939,4900000.0
2007-06-12 21:50:00,3.82108,3.82869,3.81841,3.82078,6400000.0
2007-06-12 21:51:00,3.83016,3.83016,3.82489,3.82845,4510000.0
2007-06-12 21:52:00,3.82811,3.82896,3.81963,3.82896,6400000.0
2007-06-12 21:53:00,3.8264,3.82992,3.82393,3.82769,3770000.0
2007-06-12 21:54:00,3.82363,3.82836,3.81881,3.82309,5260000.0
2007-06-12 21:55:00,3.82982,3.83237,3.82182,3.83011,7140000.0
2007-06-12 21:56:00,3.8174,3.82957,3.8174,3.82957,3380000.0
2007-06-12 21:57:00,3.82615,3.83068,3.82474,3.83068,3380000.0
2007-06-12 21:58:00,3.82696,3.83,3.82495,3.82836,4140000.0
2007-06-12 21:59:00,3.82838,3.82948,3.817,3.81741,5640000.0
2007-06-12 22:00:00,3.82459,3.82984,3.81904,3.81971,5630000.0
2007-06-12 22:01:00,3.82026,3.82964,3.82026,3.82422,5640000.0
2007-06-12 22:02:00,3.83,3.83009,3.82149,3.82559,4140000.0
2007-06-12 22:03:00,3.83021,3.83134,3.82045,3.82169,6390000.0
2007-06-12 22:04:00,3.8275,3.83052,3.82145,3.8267,4520000.0
2007-06-12 22:05:00,3.82559,3.82807,3.82006,3.82645,5260000.0
2007-06-12 22:06:00,3.82468,3.83142,3.82468,3.83135,3380000.0
2007-06-12 22:07:00,3.8287,3.82948,3.8217,3.8217,2630000.0
2007-06-12 22:08:00,3.82876,3.82997,3.81919,3.82154,6010000.0
2007-06-12 22:09:00,3.81781,3.82645,3.81642,3.82246,4520000.0
2007-06-12 22:10:00,3.8227,3.83045,3.8227,3.83027,3770000.0
2007-06-12 22:11:00,3.82393,3.82848,3.82393,3.8246,4130000.0
2007-06-12 22:12:00,3.82893,3.83,3.82312,3.82312,5630000.0
2007-06-12 22:13:00,3.82697,3.82697,3.81647,3.8258,5260000.0
2007-06-12 22:14:00,3.82884,3.82884,3.81825,3.8228,6390000.0
2007-06-12 22:15:00,3.82752,3.83223,3.82478,3.82809,6770000.0
2007-06-12 22:16:00,3.82935,3.83167,3.82664,3.83167,3760000.0
2007-06-12 22:17:00,3.83132,3.83343,3.82226,3.82226,4880000.0
2007-06-12 22:18:00,3.83236,3.83392,3.8271,3.82767,4140000.0
2007-06-12 22:19:00,3.82865,3.83508,3.82865,3.83428,7140000.0
2007-06-12 22:20:00,3.83385,3.83459,3.82384,3.82561,6010000.0
2007-06-12 22:21:00,3.82872,3.83296,3.82836,3.83191,6380000.0
2007-06-12 22:22:00,3.82764,3.83174,3.82404,3.83174,2640000.0
2007-06-12 22:23:00,3.83302,3.8333,3.82236,3.82481,6770000.0
2007-06-12 22:24:00,3.82865,3.8338,3.82306,3.82739,7140000.0
2007-06-12 22:25:00,3.82599,3.83357,3.82125,3.83307,8670000.0
2007-06-12 22:26:00,3.82395,3.83326,3.82203,3.83093,6400000.0
2007-06-12 22:27:00,3.82938,3.83409,3.82733,3.83079,5270000.0
2007-06-12 22:28:00,3.83228,3.8345,3.82241,3.83362,4140000.0
2007-06-12 22:29:00,3.82753,3.83044,3.82626,3.82872,4890000.0
2007-06-12 22:30:00,3.82474,3.83296,3.82418,3.82853,5640000.0
2007-06-12 22:31:00,3.83217,3.83405,3.82443,3.82915,5650000.0
2007-06-12 22:32:00,3.82505,3.83224,3.82505,3.83036,3760000.0
2007-06-12 22:33:00,3.8261,3.83337,3.82418,3.83255,5640000.0
2007-06-12 22:34:00,3.83227,3.8348,3.8277,3.83289,4520000.0
2007-06-12 22:35:00,3.82786,3.83581,3.82779,3.8299,6400000.0
2007-06-12 22:36:00,3.83156,3.83591,3.82524,3.83288,6000000.0
2007-06-12 22:37:00,3.83182,3.83402,3.82687,3.83402,6430000.0
2007-06-12 22:38:00,3.83042,3.83492,3.82852,3.82852,4890000.0
2007-06-12 22:39:00,3.8321,3.83266,3.82662,3.83192,4510000.0
2007-06-12 22:40:00,3.83225,3.83354,3.8258,3.82829,4140000.0
2007-06-12 22:41:00,3.82345,3.83288,3.82105,3.83157,5640000.0
2007-06-12 22:42:00,3.82319,3.83384,3.82319,3.82822,6010000.0
2007-06-12 22:43:00,3.83209,3.8338,3.82758,3.8338,4880000.0
2007-06-12 22:44:00,3.82483,3.83291,3.82194,3.82194,3010000.0
2007-06-12 22:45:00,3.83412,3.83549,3.82521,3.83252,4150000.0
2007-06-12 22:46:00,3.83221,3.83233,3.82884,3.83071,3380000.0
2007-06-12 22:47:00,3.82763,3.83269,3.82644,3.82644,3390000.0
2007-06-12 22:48:00,3.82677,3.83342,3.82677,3.82903,3400000.0
2007-06-12 22:49:00,3.83293,3.83359,3.82701,3.82701,4130000.0
2007-06-12 22:50:00,3.82647,3.83375,3.82647,3.82658,7920000.0
2007-06-12 22:51:00,3.82977,3.83242,3.82708,3.83184,4510000.0
2007-06-12 22:52:00,3.83173,3.83259,3.82616,3.82659,6760000.0
2007-06-12 22:53:00,3.83216,3.83359,3.82967,3.83328,4900000.0
2007-06-12 22:54:00,3.82734,3.83373,3.82448,3.82864,4890000.0
2007-06-12 22:55:00,3.82838,3.83196,3.82337,3.83071,6380000.0
2007-06-12 22:56:00,3.83204,3.83204,3.8215,3.82307,7140000.0
2007-06-12 22:57:00,3.83309,3.83309,3.82333,3.83149,4900000.0
2007-06-12 22:58:00,3.83181,3.8337,3.82196,3.82326,6000000.0
2007-06-12 22:59:00,3.82963,3.83429,3.82372,3.82633,7150000.0
2007-06-12 23:00:00,3.83221,3.83335,3.82848,3.8323,5630000.0
2007-06-12 23:01:00,3.82165,3.83378,3.82165,3.82779,5260000.0
2007-06-12 23:02:00,3.83354,3.83422,3.8252,3.83253,7510000.0
2007-06-12 23:03:00,3.83016,3.83087,3.82567,3.83085,5640000.0
2007-06-12 23:04:00,3.83052,3.83226,3.82668,3.83188,4510000.0
2007-06-12 23:05:00,3.82429,3.82841,3.82341,3.82734,4510000.0
2007-06-12 23:06:00,3.82561,3.82635,3.81678,3.81761,6020000.0
2007-06-12 23:08:00,3.82611,3.82697,3.82414,3.82633,5250000.0
2007-06-12 23:09:00,3.82167,3.82646,3.81577,3.82116,4900000.0
2007-06-12 23:10:00,3.82784,3.82784,3.82335,3.82731,4890000.0
2007-06-12 23:11:00,3.82276,3.82701,3.81828,3.82634,5270000.0
2007-06-12 23:12:00,3.82578,3.82578,3.82176,3.82356,3380000.0
2007-06-12 23:13:00,3.82649,3.82649,3.82649,3.82649,750000.0
2007-06-12 23:14:00,3.82411,3.83085,3.81973,3.82928,9030000.0
2007-06-12 23:15:00,3.82869,3.82928,3.82461,3.82461,4520000.0
2007-06-12 23:16:00,3.82644,3.82666,3.82208,3.82208,4510000.0
2007-06-12 23:17:00,3.82231,3.82919,3.82211,3.82693,5630000.0
2007-06-12 23:18:00,3.82126,3.82936,3.82126,3.82306,4890000.0
2007-06-12 23:19:00,3.82681,3.82681,3.81802,3.82581,4530000.0
2007-06-12 23:20:00,3.8224,3.82839,3.81827,3.81842,4880000.0
2007-06-12 23:21:00,3.82683,3.82683,3.81525,3.82277,6770000.0
2007-06-12 23:22:00,3.82806,3.82806,3.81853,3.81853,3010000.0
2007-06-12 23:23:00,3.82233,3.82721,3.82074,3.8209,4130000.0
2007-06-12 23:24:00,3.82164,3.82728,3.82114,3.82196,10890000.0
2007-06-12 23:25:00,3.82723,3.82723,3.82028,3.82028,4130000.0
2007-06-12 23:26:00,3.82166,3.82732,3.81571,3.82732,9050000.0
2007-06-12 23:27:00,3.82637,3.82914,3.81851,3.82332,6770000.0
2007-06-12 23:28:00,3.82245,3.82662,3.81833,3.82369,4140000.0
2007-06-12 23:29:00,3.82531,3.83064,3.81948,3.82756,13140000.0
2007-06-12 23:30:00,3.82104,3.82571,3.82096,3.82395,3010000.0
2007-06-12 23:31:00,3.82606,3.82787,3.81629,3.82765,6020000.0
2007-06-12 23:32:00,3.82321,3.82321,3.81429,3.82306,3770000.0
2007-06-12 23:33:00,3.82461,3.82659,3.81749,3.82023,3380000.0
2007-06-12 23:35:00,3.82116,3.8282,3.82116,3.82296,6380000.0
2007-06-12 23:36:00,3.82584,3.82816,3.81726,3.81733,6030000.0
2007-06-12 23:37:00,3.82595,3.82613,3.82075,3.82553,5250000.0
2007-06-12 23:38:00,3.82684,3.8272,3.81708,3.81708,7520000.0
2007-06-12 23:39:00,3.82546,3.82645,3.82051,3.82569,9380000.0
2007-06-12 23:40:00,3.82568,3.82568,3.82084,3.82206,4880000.0
2007-06-12 23:41:00,3.82614,3.82705,3.81997,3.82508,4150000.0
2007-06-12 23:42:00,3.82182,3.82701,3.82182,3.82223,4140000.0
2007-06-12 23:43:00,3.82459,3.8261,3.81663,3.82498,5640000.0
2007-06-12 23:44:00,3.8271,3.8271,3.81694,3.82139,10520000.0
2007-06-12 23:45:00,3.81955,3.82918,3.81955,3.82299,6020000.0
2007-06-12 23:46:00,3.82626,3.82694,3.82157,3.82157,5260000.0
2007-06-12 23:48:00,3.81538,3.8246,3.81538,3.8246,4140000.0
2007-06-12 23:49:00,3.8196,3.82557,3.81539,3.82557,4900000.0
2007-06-12 23:51:00,3.82469,3.82624,3.82078,3.82139,5250000.0
2007-06-12 23:54:00,3.82488,3.82615,3.81874,3.82609,5650000.0
2007-06-12 23:55:00,3.82493,3.82647,3.81951,3.82558,5250000.0
2007-06-12 23:59:00,3.8254,3.82611,3.81895,3.81974,4520000.0
2007-06-13 00:00:00,3.81851,3.82934,3.81851,3.82934,3390000.0
2007-06-13 00:01:00,3.83076,3.83116,3.82037,3.82829,6400000.0
2007-06-13 00:02:00,3.82627,3.83135,3.82058,3.82706,6400000.0
2007-06-13 00:03:00,3.82548,3.83108,3.82451,3.8268,4140000.0
2007-06-13 00:04:00,3.82944,3.83514,3.82941,3.83214,6380000.0
2007-06-13 00:05:00,3.8309,3.83219,3.82659,3.83174,2270000.0
2007-06-13 00:06:00,3.82749,3.83424,3.82638,3.82638,8290000.0
2007-06-13 00:07:00,3.82672,3.83302,3.82409,3.82409,4520000.0
2007-06-13 00:08:00,3.8287,3.83211,3.82832,3.83211,3770000.0
2007-06-13 00:09:00,3.82694,3.83346,3.82585,3.82887,9030000.0
2007-06-13 00:10:00,3.83141,3.83283,3.8274,3.82941,4890000.0
2007-06-13 00:11:00,3.83132,3.83217,3.82698,3.82921,4520000.0
2007-06-13 00:12:00,3.82743,3.83239,3.82298,3.82917,4150000.0
2007-06-13 00:13:00,3.82824,3.83136,3.82816,3.83136,1510000.0
2007-06-13 00:14:00,3.82735,3.83282,3.82347,3.82612,3410000.0
2007-06-13 00:15:00,3.82714,3.83277,3.82557,3.82557,4140000.0
2007-06-13 00:16:00,3.82088,3.83359,3.82088,3.83332,6400000.0
2007-06-13 00:17:00,3.82552,3.83545,3.82552,3.82988,3380000.0
2007-06-13 00:18:00,3.83182,3.83357,3.82251,3.82423,4140000.0
2007-06-13 00:19:00,3.82953,3.83255,3.82418,3.83199,4140000.0
2007-06-13 00:20:00,3.82907,3.83122,3.82317,3.82416,4510000.0
2007-06-13 00:21:00,3.82525,3.83174,3.81899,3.8271,6770000.0
2007-06-13 00:22:00,3.83165,3.83363,3.82468,3.82675,3750000.0
2007-06-13 00:23:00,3.83006,3.83196,3.82156,3.82558,4900000.0
2007-06-13 00:24:00,3.82996,3.83322,3.82314,3.83092,4140000.0
2007-06-13 00:25:00,3.82659,3.8332,3.82521,3.82545,3780000.0
2007-06-13 00:26:00,3.82669,3.82743,3.82175,3.82591,4140000.0
2007-06-13 00:27:00,3.82867,3.83433,3.82352,3.82843,7140000.0
2007-06-13 00:28:00,3.82175,3.83254,3.82175,3.82792,4890000.0
2007-06-13 00:29:00,3.83171,3.83171,3.82341,3.82806,5630000.0
2007-06-13 00:30:00,3.82247,3.83292,3.82129,3.82506,6380000.0
2007-06-13 00:31:00,3.82157,3.83293,3.82157,3.83221,6030000.0
2007-06-13 00:32:00,3.82951,3.83162,3.82766,3.82766,2640000.0
2007-06-13 00:33:00,3.83145,3.83276,3.82615,3.8266,6380000.0
2007-06-13 00:34:00,3.82651,3.8303,3.82524,3.82866,5640000.0
2007-06-13 00:35:00,3.82979,3.83426,3.82368,3.83422,7130000.0
2007-06-13 00:36:00,3.82494,3.83256,3.82464,3.82949,4880000.0
2007-06-13 00:37:00,3.82862,3.82937,3.82633,3.82937,4910000.0
2007-06-13 00:38:00,3.82523,3.83243,3.82153,3.82896,4140000.0
2007-06-13 00:39:00,3.83007,3.83331,3.8271,3.83331,3760000.0
2007-06-13 00:40:00,3.83044,3.83369,3.82905,3.83283,5260000.0
2007-06-13 00:41:00,3.83049,3.83311,3.82726,3.83311,5260000.0
2007-06-13 00:42:00,3.83179,3.83204,3.82472,3.82472,11280000.0
2007-06-13 00:43:00,3.83296,3.83296,3.82961,3.82961,2640000.0
2007-06-13 00:44:00,3.82261,3.83309,3.82261,3.825,9020000.0
2007-06-13 00:45:00,3.82832,3.83377,3.82512,3.82926,7520000.0
2007-06-13 00:46:00,3.83186,3.83706,3.82526,3.82893,5270000.0
2007-06-13 00:47:00,3.83132,3.83435,3.82267,3.82505,3010000.0
2007-06-13 00:48:00,3.83276,3.83333,3.82339,3.82339,4520000.0
2007-06-13 00:49:00,3.82713,3.83392,3.82685,3.82766,10920000.0
2007-06-13 00:50:00,3.83176,3.83407,3.82524,3.83304,7510000.0
2007-06-13 00:51:00,3.82925,3.83334,3.82656,3.83334,5270000.0
2007-06-13 00:52:00,3.82993,3.83237,3.82232,3.82966,4530000.0
2007-06-13 00:53:00,3.82618,3.83193,3.82618,3.82875,4880000.0
2007-06-13 00:54:00,3.82703,3.83479,3.82427,3.83103,6020000.0
2007-06-13 00:55:00,3.83128,3.83236,3.82459,3.82723,3770000.0
2007-06-13 00:56:00,3.82985,3.83293,3.82218,3.82218,4510000.0
2007-06-13 00:57:00,3.82991,3.8323,3.82543,3.8323,4510000.0
2007-06-13 00:58:00,3.82481,3.83264,3.82323,3.82323,4520000.0
2007-06-13 00:59:00,3.82471,3.83221,3.81887,3.83061,10910000.0
2007-06-13 01:00:00,3.82534,3.83321,3.82134,3.82282,10160000.0
2007-06-13 01:01:00,3.83055,3.83201,3.82376,3.82585,4530000.0
2007-06-13 01:02:00,3.82687,3.83464,3.82291,3.82291,6400000.0
2007-06-13 01:03:00,3.83175,3.83237,3.8242,3.83203,3770000.0
2007-06-13 01:04:00,3.82829,3.83317,3.82325,3.8258,5630000.0
2007-06-13 01:05:00,3.83055,3.83179,3.82214,3.82878,5640000.0
2007-06-13 01:06:00,3.822,3.83017,3.81944,3.82025,5290000.0
2007-06-13 01:07:00,3.82888,3.83284,3.81879,3.82349,4510000.0
2007-06-13 01:08:00,3.83317,3.83317,3.82442,3.82646,6010000.0
2007-06-13 01:09:00,3.83122,3.83315,3.82202,3.82202,3020000.0
2007-06-13 01:10:00,3.83123,3.83213,3.82588,3.82927,7140000.0
2007-06-13 01:11:00,3.83087,3.83313,3.82379,3.82401,3400000.0
2007-06-13 01:12:00,3.82913,3.83226,3.82137,3.82137,4520000.0
2007-06-13 01:13:00,3.83132,3.83132,3.82036,3.8286,6380000.0
2007-06-13 01:14:00,3.82382,3.83026,3.82382,3.82957,4510000.0
2007-06-13 01:15:00,3.82902,3.8316,3.82127,3.82883,5260000.0
2007-06-13 01:16:00,3.8242,3.83104,3.82006,3.82006,4520000.0
2007-06-13 01:17:00,3.83219,3.83219,3.82717,3.82717,3770000.0
2007-06-13 01:18:00,3.82945,3.8355,3.82394,3.82871,7140000.0
2007-06-13 01:19:00,3.83456,3.83798,3.82545,3.82545,5260000.0
2007-06-13 01:20:00,3.82838,3.83231,3.82639,3.83231,4890000.0
2007-06-13 01:21:00,3.83389,3.83615,3.82707,3.82707,4890000.0
2007-06-13 01:22:00,3.83785,3.83846,3.82679,3.83685,4530000.0
2007-06-13 01:23:00,3.83205,3.83707,3.82988,3.83707,3010000.0
2007-06-13 01:24:00,3.8273,3.8317,3.82651,3.82861,2650000.0
2007-06-13 01:25:00,3.83536,3.83768,3.83045,3.83552,4150000.0
2007-06-13 01:26:00,3.83357,3.83725,3.82794,3.83244,4140000.0
2007-06-13 01:27:00,3.83952,3.84015,3.82573,3.82573,4520000.0
2007-06-13 01:28:00,3.83528,3.83685,3.82746,3.82771,4900000.0
2007-06-13 01:29:00,3.82499,3.83444,3.82263,3.82956,5270000.0
2007-06-13 01:30:00,3.82409,3.83533,3.82271,3.82976,7160000.0
2007-06-13 01:31:00,3.83051,3.83601,3.82557,3.8306,6390000.0
2007-06-13 01:32:00,3.8292,3.83522,3.8244,3.83522,5270000.0
2007-06-13 01:33:00,3.83625,3.83972,3.82694,3.83548,6020000.0
2007-06-13 01:34:00,3.83021,3.83582,3.82448,3.83045,4150000.0
2007-06-13 01:35:00,3.83474,3.83709,3.83271,3.83271,4150000.0
2007-06-13 01:36:00,3.83463,3.83721,3.82782,3.82782,3390000.0
2007-06-13 01:37:00,3.83722,3.83808,3.83518,3.83631,5270000.0
2007-06-13 01:38:00,3.83643,3.83803,3.83247,3.83797,4150000.0
2007-06-13 01:39:00,3.83243,3.83733,3.83043,3.83433,3030000.0
2007-06-13 01:40:00,3.831,3.83661,3.83031,3.83661,3010000.0
2007-06-13 01:41:00,3.836,3.83673,3.8248,3.83566,5630000.0
2007-06-13 01:42:00,3.83444,3.83783,3.8273,3.83783,6780000.0
2007-06-13 01:43:00,3.83643,3.8371,3.83239,3.83239,4140000.0
2007-06-13 01:44:00,3.83699,3.84313,3.82839,3.83601,6400000.0
2007-06-13 01:45:00,3.83062,3.83861,3.82803,3.82803,12420000.0
2007-06-13 01:46:00,3.8261,3.83705,3.8261,3.83605,3780000.0
2007-06-13 01:47:00,3.83654,3.83654,3.82828,3.83496,4130000.0
2007-06-13 01:48:00,3.83255,3.83868,3.83255,3.83739,4900000.0
2007-06-13 01:49:00,3.83666,3.83833,3.82942,3.83618,6000000.0
2007-06-13 01:50:00,3.83524,3.83744,3.82787,3.83475,5650000.0
2007-06-13 01:51:00,3.83111,3.83638,3.82673,3.83638,3770000.0
2007-06-13 01:52:00,3.83502,3.83703,3.83183,3.83281,3390000.0
2007-06-13 01:53:00,3.83181,3.83929,3.82628,3.82628,7140000.0
2007-06-13 01:54:00,3.83603,3.83782,3.82668,3.83314,6770000.0
2007-06-13 01:55:00,3.83321,3.83653,3.82671,3.83653,7160000.0
2007-06-13 01:56:00,3.83751,3.83804,3.82875,3.83506,11280000.0
2007-06-13 01:57:00,3.83613,3.83761,3.82623,3.83428,6780000.0
2007-06-13 01:58:00,3.83187,3.83975,3.82794,3.83817,12050000.0
2007-06-13 02:00:00,3.8326,3.83758,3.82883,3.82883,6760000.0
2007-06-13 02:01:00,3.83713,3.83872,3.8316,3.83352,12040000.0
2007-06-13 02:02:00,3.83418,3.83847,3.82735,3.83252,7160000.0
2007-06-13 02:03:00,3.83159,3.83741,3.82897,3.83681,12020000.0
2007-06-13 02:04:00,3.83812,3.84078,3.83101,3.83697,12400000.0
2007-06-13 02:05:00,3.83165,3.83864,3.82775,3.83864,13150000.0
2007-06-13 02:06:00,3.83435,3.83677,3.82489,3.83677,5630000.0
2007-06-13 02:07:00,3.83235,3.84107,3.83117,3.83681,5270000.0
2007-06-13 02:08:00,3.83861,3.83968,3.82878,3.83872,12020000.0
2007-06-13 02:09:00,3.83308,3.83804,3.83308,3.8364,6390000.0
2007-06-13 02:10:00,3.83515,3.83831,3.82839,3.83703,7150000.0
2007-06-13 02:11:00,3.8322,3.83793,3.82724,3.83143,9020000.0
2007-06-13 02:12:00,3.83112,3.83829,3.83057,3.83829,11270000.0
2007-06-13 02:13:00,3.83314,3.83828,3.82771,3.83338,12790000.0
2007-06-13 02:14:00,3.8342,3.83798,3.82715,3.82715,19550000.0
2007-06-13 02:15:00,3.83762,3.83837,3.83283,3.83776,7880000.0
2007-06-13 02:16:00,3.83903,3.83903,3.8275,3.8371,9770000.0
2007-06-13 02:17:00,3.83857,3.83857,3.82856,3.82899,8260000.0
2007-06-13 02:18:00,3.83066,3.83872,3.83066,3.83847,4890000.0
2007-06-13 02:19:00,3.83041,3.83811,3.82762,3.83116,9410000.0
2007-06-13 02:20:00,3.82974,3.83694,3.82495,3.83513,8630000.0
2007-06-13 02:21:00,3.83094,3.83829,3.83094,3.83237,6380000.0
2007-06-13 02:22:00,3.82815,3.83733,3.82736,3.82736,4140000.0
2007-06-13 02:23:00,3.83806,3.83857,3.82843,3.82843,6020000.0
2007-06-13 02:24:00,3.83631,3.83631,3.82699,3.83429,7130000.0
2007-06-13 02:25:00,3.836,3.83645,3.82693,3.83645,5260000.0
2007-06-13 02:26:00,3.83641,3.83796,3.83097,3.83218,6390000.0
2007-06-13 02:27:00,3.83278,3.84012,3.83278,3.83816,6770000.0
2007-06-13 02:28:00,3.83262,3.83831,3.83092,3.83806,6410000.0
2007-06-13 02:29:00,3.83578,3.83863,3.83175,3.83325,10900000.0
2007-06-13 02:30:00,3.83415,3.84466,3.83307,3.83809,13900000.0
2007-06-13 02:31:00,3.83883,3.8424,3.82943,3.83179,8260000.0
2007-06-13 02:32:00,3.83613,3.83701,3.8261,3.8306,5270000.0
2007-06-13 02:33:00,3.83733,3.84067,3.83051,3.83198,18410000.0
2007-06-13 02:34:00,3.83728,3.84021,3.83413,3.83767,9760000.0
2007-06-13 02:35:00,3.83616,3.83744,3.82659,3.83709,7890000.0
2007-06-13 02:36:00,3.83691,3.83862,3.82806,3.83837,11640000.0
2007-06-13 02:37:00,3.83715,3.83891,3.82877,3.82878,10170000.0
2007-06-13 02:38:00,3.83249,3.83708,3.83139,3.83708,5630000.0
2007-06-13 02:39:00,3.83641,3.8376,3.83109,3.83116,7140000.0
2007-06-13 02:40:00,3.83092,3.83699,3.8255,3.83023,7900000.0
2007-06-13 02:41:00,3.83682,3.83871,3.83097,3.83647,9030000.0
2007-06-13 02:42:00,3.8324,3.84056,3.8287,3.83968,11270000.0
2007-06-13 02:43:00,3.83685,3.84294,3.82832,3.83845,7510000.0
2007-06-13 02:44:00,3.83627,3.83826,3.83042,3.83042,4510000.0
2007-06-13 02:45:00,3.8354,3.83808,3.82926,3.83688,9790000.0
2007-06-13 02:46:00,3.8247,3.83618,3.81736,3.83432,6410000.0
2007-06-13 02:47:00,3.83385,3.83816,3.82789,3.83719,6020000.0
2007-06-13 02:48:00,3.83773,3.84319,3.83218,3.83743,12390000.0
2007-06-13 02:49:00,3.83212,3.83689,3.82832,3.83655,12020000.0
2007-06-13 02:50:00,3.83611,3.83796,3.82564,3.83197,7910000.0
2007-06-13 02:51:00,3.82867,3.83808,3.82534,3.82534,8650000.0
2007-06-13 02:52:00,3.83378,3.83806,3.83227,3.83556,6010000.0
2007-06-13 02:53:00,3.83361,3.83671,3.82538,3.83448,15030000.0
2007-06-13 02:54:00,3.83539,3.83758,3.82769,3.83151,7540000.0
2007-06-13 02:55:00,3.83633,3.83792,3.83376,3.83376,6010000.0
2007-06-13 02:56:00,3.83787,3.83881,3.83285,3.83403,7900000.0
2007-06-13 02:57:00,3.83652,3.83919,3.83271,3.83421,9780000.0
2007-06-13 02:58:00,3.83238,3.83745,3.83099,3.83722,13900000.0
2007-06-13 02:59:00,3.83109,3.83808,3.82704,3.83449,7510000.0
2007-06-13 03:00:00,3.83219,3.84013,3.82969,3.83307,12420000.0
2007-06-13 03:01:00,3.83209,3.83864,3.82737,3.83121,6040000.0
2007-06-13 03:02:00,3.83683,3.83806,3.82845,3.83564,11640000.0
2007-06-13 03:03:00,3.83515,3.83825,3.8304,3.83825,2250000.0
2007-06-13 03:04:00,3.83305,3.84089,3.82829,3.83123,12390000.0
2007-06-13 03:05:00,3.8333,3.84193,3.83021,3.8366,9420000.0
2007-06-13 03:06:00,3.8356,3.8381,3.82991,3.83668,9780000.0
2007-06-13 03:07:00,3.83311,3.83741,3.82746,3.83454,9020000.0
2007-06-13 03:08:00,3.83525,3.83741,3.8256,3.831,8260000.0
2007-06-13 03:09:00,3.82746,3.83828,3.82746,3.83618,8640000.0
2007-06-13 03:10:00,3.8323,3.83622,3.8272,3.8326,4510000.0
2007-06-13 03:11:00,3.8311,3.83701,3.82624,3.83151,6020000.0
2007-06-13 03:12:00,3.83616,3.83676,3.8251,3.83627,7900000.0
2007-06-13 03:13:00,3.83575,3.83767,3.8271,3.8271,7510000.0
2007-06-13 03:14:00,3.8347,3.84288,3.82988,3.83897,11270000.0
2007-06-13 03:15:00,3.8342,3.83896,3.82628,3.83832,4140000.0
2007-06-13 03:16:00,3.83472,3.83641,3.82881,3.83006,5640000.0
2007-06-13 03:17:00,3.83443,3.83947,3.82683,3.83028,5260000.0
2007-06-13 03:18:00,3.83633,3.83801,3.8288,3.83475,10160000.0
2007-06-13 03:19:00,3.83022,3.83686,3.82574,3.83427,11270000.0
2007-06-13 03:20:00,3.83614,3.8387,3.82853,3.82853,4510000.0
2007-06-13 03:21:00,3.82724,3.83851,3.82724,3.83273,5270000.0
2007-06-13 03:22:00,3.83648,3.83861,3.82844,3.82974,9770000.0
2007-06-13 03:23:00,3.83766,3.83856,3.82863,3.83224,8260000.0
2007-06-13 03:24:00,3.83191,3.83742,3.82628,3.82664,4900000.0
2007-06-13 03:25:00,3.8332,3.83677,3.83168,3.83301,6000000.0
2007-06-13 03:26:00,3.83383,3.83894,3.8301,3.83067,4880000.0
2007-06-13 03:27:00,3.83139,3.83844,3.82813,3.8367,14290000.0
2007-06-13 03:28:00,3.8368,3.8373,3.82837,3.82855,7140000.0
2007-06-13 03:29:00,3.82588,3.83644,3.82588,3.83089,7160000.0
2007-06-13 03:30:00,3.83902,3.83987,3.83083,3.83673,14270000.0
2007-06-13 03:31:00,3.83209,3.83748,3.82562,3.83084,4890000.0
2007-06-13 03:32:00,3.82941,3.83874,3.82807,3.83711,8650000.0
2007-06-13 03:33:00,3.83114,3.83769,3.83048,3.83085,6390000.0
2007-06-13 03:34:00,3.83655,3.84361,3.83203,3.83526,7530000.0
2007-06-13 03:35:00,3.83559,3.83823,3.82764,3.83823,7140000.0
2007-06-13 03:36:00,3.83316,3.83613,3.82642,3.82982,6000000.0
2007-06-13 03:37:00,3.83635,3.83755,3.83064,3.83641,5280000.0
2007-06-13 03:38:00,3.83174,3.8367,3.83084,3.8315,4520000.0
2007-06-13 03:39:00,3.82757,3.83823,3.82757,3.83743,3400000.0
2007-06-13 03:40:00,3.83416,3.83649,3.82358,3.83451,10150000.0
2007-06-13 03:41:00,3.832,3.838,3.8281,3.83704,9770000.0
2007-06-13 03:42:00,3.83713,3.8378,3.82943,3.8369,6760000.0
2007-06-13 03:43:00,3.83239,3.84092,3.83239,3.83662,11660000.0
2007-06-13 03:44:00,3.83786,3.83931,3.82924,3.83217,7520000.0
2007-06-13 03:45:00,3.83279,3.8389,3.8277,3.83374,5640000.0
2007-06-13 03:46:00,3.84001,3.84001,3.83439,3.83708,3030000.0
2007-06-13 03:47:00,3.82862,3.83942,3.82862,3.83751,10160000.0
2007-06-13 03:48:00,3.83851,3.84056,3.8298,3.83899,9030000.0
2007-06-13 03:49:00,3.83548,3.83847,3.82818,3.83403,6380000.0
2007-06-13 03:50:00,3.82755,3.8382,3.82724,3.83368,6010000.0
2007-06-13 03:51:00,3.83732,3.83994,3.82824,3.83246,7140000.0
2007-06-13 03:52:00,3.83205,3.83926,3.82771,3.83851,9770000.0
2007-06-13 03:53:00,3.82925,3.83936,3.82581,3.83472,8270000.0
2007-06-13 03:54:00,3.82888,3.83885,3.82873,3.83228,6010000.0
2007-06-13 03:55:00,3.83147,3.83765,3.82691,3.83095,6380000.0
2007-06-13 03:56:00,3.83357,3.8355,3.82664,3.83168,4880000.0
2007-06-13 03:57:00,3.83499,3.83876,3.82698,3.8386,12770000.0
2007-06-13 03:58:00,3.83588,3.83852,3.82919,3.83656,4880000.0
2007-06-13 03:59:00,3.82795,3.84366,3.82718,3.83897,10150000.0
2007-06-13 04:00:00,3.83736,3.83849,3.83005,3.83005,4510000.0
2007-06-13 04:01:00,3.83086,3.83565,3.82499,3.83239,9020000.0
2007-06-13 04:02:00,3.83714,3.83783,3.82778,3.82823,6770000.0
2007-06-13 04:03:00,3.83114,3.83974,3.82519,3.83652,13520000.0
2007-06-13 04:04:00,3.83271,3.83845,3.83209,3.83785,8640000.0
2007-06-13 04:05:00,3.83654,3.83915,3.83069,3.83151,12770000.0
2007-06-13 04:06:00,3.83744,3.83903,3.83013,3.83206,6770000.0
2007-06-13 04:07:00,3.83288,3.83981,3.82994,3.83126,12780000.0
2007-06-13 04:08:00,3.83536,3.84122,3.82904,3.83839,9790000.0
2007-06-13 04:09:00,3.83037,3.83783,3.8275,3.83646,7880000.0
2007-06-13 04:10:00,3.83084,3.83717,3.82647,3.83126,10170000.0
2007-06-13 04:11:00,3.83814,3.83843,3.82756,3.83188,11650000.0
2007-06-13 04:12:00,3.83424,3.84073,3.83095,3.83243,12400000.0
2007-06-13 04:13:00,3.83628,3.83852,3.82738,3.83139,9770000.0
2007-06-13 04:14:00,3.83173,3.83809,3.82513,3.83494,6010000.0
2007-06-13 04:15:00,3.82833,3.83834,3.82686,3.83668,9760000.0
2007-06-13 04:16:00,3.82845,3.83727,3.82845,3.83152,9770000.0
2007-06-13 04:17:00,3.83174,3.8378,3.82814,3.83377,5640000.0
2007-06-13 04:18:00,3.83104,3.83684,3.82985,3.83086,7520000.0
2007-06-13 04:19:00,3.83538,3.83795,3.82765,3.82881,5260000.0
2007-06-13 04:20:00,3.83495,3.83926,3.83281,3.83316,4510000.0
2007-06-13 04:21:00,3.83244,3.83817,3.82634,3.83817,13160000.0
2007-06-13 04:22:00,3.83689,3.83876,3.8289,3.83207,4900000.0
2007-06-13 04:23:00,3.83493,3.83944,3.83215,3.83303,10880000.0
2007-06-13 04:24:00,3.82718,3.83789,3.82718,3.83174,4510000.0
2007-06-13 04:25:00,3.83692,3.83692,3.82916,3.83553,6400000.0
2007-06-13 04:26:00,3.83259,3.83801,3.8298,3.83763,10130000.0
2007-06-13 04:27:00,3.83519,3.84088,3.83423,3.83566,7900000.0
2007-06-13 04:28:00,3.8377,3.8377,3.82713,3.82725,9010000.0
2007-06-13 04:29:00,3.831,3.83711,3.82688,3.83705,8270000.0
2007-06-13 04:30:00,3.83819,3.8402,3.82993,3.83634,15030000.0
2007-06-13 04:31:00,3.83517,3.83644,3.82643,3.83554,9020000.0
2007-06-13 04:32:00,3.83757,3.83981,3.83477,3.83791,8260000.0
2007-06-13 04:33:00,3.83666,3.8386,3.83235,3.83729,4140000.0
2007-06-13 04:34:00,3.837,3.83755,3.82978,3.83146,12030000.0
2007-06-13 04:35:00,3.83342,3.83728,3.82938,3.83307,5640000.0
2007-06-13 04:36:00,3.83389,3.83537,3.82649,3.8314,5650000.0
2007-06-13 04:37:00,3.83848,3.83848,3.83332,3.8377,5260000.0
2007-06-13 04:38:00,3.83682,3.83682,3.83153,3.8362,4510000.0
2007-06-13 04:39:00,3.83193,3.83827,3.82725,3.83738,13900000.0
2007-06-13 04:40:00,3.83642,3.84026,3.82841,3.82841,9390000.0
2007-06-13 04:41:00,3.83836,3.84112,3.83499,3.83565,14290000.0
2007-06-13 04:42:00,3.83594,3.83911,3.83026,3.83884,8640000.0
2007-06-13 04:43:00,3.83361,3.83934,3.82863,3.83168,3760000.0
2007-06-13 04:44:00,3.83235,3.84104,3.8289,3.84011,8260000.0
2007-06-13 04:45:00,3.83346,3.83833,3.83346,3.83379,4510000.0
2007-06-13 04:46:00,3.83769,3.84036,3.83087,3.83623,6380000.0
2007-06-13 04:47:00,3.83783,3.83873,3.82783,3.83873,12390000.0
2007-06-13 04:48:00,3.83632,3.83845,3.83095,3.83747,6770000.0
2007-06-13 04:49:00,3.83752,3.83837,3.82769,3.83837,9410000.0
2007-06-13 04:50:00,3.83182,3.8379,3.82527,3.83035,15810000.0
2007-06-13 04:51:00,3.83288,3.8387,3.83288,3.83641,4510000.0
2007-06-13 04:52:00,3.83537,3.83798,3.82771,3.82771,13150000.0
2007-06-13 04:53:00,3.83728,3.83904,3.82739,3.82739,11270000.0
2007-06-13 04:54:00,3.83621,3.83631,3.82778,3.83508,9380000.0
2007-06-13 04:55:00,3.83898,3.83898,3.82721,3.83796,11680000.0
2007-06-13 04:56:00,3.8274,3.83951,3.8274,3.8374,12780000.0
2007-06-13 04:57:00,3.83619,3.84085,3.83389,3.83389,7560000.0
2007-06-13 04:58:00,3.8309,3.83943,3.82752,3.83543,8630000.0
2007-06-13 04:59:00,3.837,3.83954,3.82844,3.8334,12400000.0
2007-06-13 05:00:00,3.83453,3.83758,3.82649,3.8356,9380000.0
2007-06-13 05:01:00,3.83672,3.84231,3.83161,3.83262,7890000.0
2007-06-13 05:02:00,3.83219,3.83738,3.83219,3.83711,3020000.0
2007-06-13 05:03:00,3.83557,3.83846,3.83441,3.83552,3770000.0
2007-06-13 05:04:00,3.83525,3.8372,3.82807,3.83615,4140000.0
2007-06-13 05:05:00,3.83766,3.83766,3.82707,3.83591,8650000.0
2007-06-13 05:06:00,3.83241,3.83901,3.82837,3.83598,6380000.0
2007-06-13 05:07:00,3.83244,3.837,3.83034,3.83034,3380000.0
2007-06-13 05:08:00,3.83152,3.83923,3.8267,3.83923,15790000.0
2007-06-13 05:09:00,3.83855,3.83855,3.828,3.82958,6020000.0
2007-06-13 05:10:00,3.82886,3.83583,3.82565,3.83446,6030000.0
2007-06-13 05:11:00,3.8341,3.8389,3.83151,3.83296,6390000.0
2007-06-13 05:12:00,3.82495,3.83914,3.82495,3.83793,6010000.0
2007-06-13 05:13:00,3.83716,3.83891,3.83346,3.83346,5630000.0
2007-06-13 05:14:00,3.83488,3.8383,3.83202,3.83202,4880000.0
2007-06-13 05:15:00,3.83626,3.83884,3.82686,3.83772,11280000.0
2007-06-13 05:16:00,3.83574,3.83722,3.83058,3.83722,6020000.0
2007-06-13 05:17:00,3.83328,3.8382,3.82904,3.83753,4510000.0
2007-06-13 05:18:00,3.83159,3.837,3.82967,3.83647,4140000.0
2007-06-13 05:19:00,3.83725,3.84039,3.82905,3.8366,6020000.0
2007-06-13 05:20:00,3.83904,3.83904,3.82605,3.83864,5650000.0
2007-06-13 05:21:00,3.83135,3.83861,3.83135,3.83819,5260000.0
2007-06-13 05:22:00,3.83686,3.83686,3.82893,3.83123,6760000.0
2007-06-13 05:23:00,3.83355,3.83816,3.82909,3.83371,4510000.0
2007-06-13 05:24:00,3.83498,3.839,3.82807,3.839,9400000.0
2007-06-13 05:25:00,3.83303,3.83749,3.82592,3.83086,9770000.0
2007-06-13 05:26:00,3.83359,3.83786,3.82832,3.83186,5650000.0
2007-06-13 05:27:00,3.83759,3.83823,3.83337,3.83754,5630000.0
2007-06-13 05:28:00,3.8371,3.8376,3.83346,3.83412,4130000.0
2007-06-13 05:29:00,3.83537,3.83894,3.83073,3.8338,7150000.0
2007-06-13 05:30:00,3.82901,3.83744,3.82711,3.83397,5260000.0
2007-06-13 05:31:00,3.8314,3.83659,3.82433,3.83625,8650000.0
2007-06-13 05:32:00,3.83813,3.84039,3.82978,3.83745,9780000.0
2007-06-13 05:33:00,3.82857,3.8387,3.82857,3.82886,3380000.0
2007-06-13 05:34:00,3.83568,3.83687,3.82936,3.83687,4880000.0
2007-06-13 05:35:00,3.83386,3.83862,3.82975,3.83573,8640000.0
2007-06-13 05:36:00,3.83717,3.83971,3.82913,3.83269,6390000.0
2007-06-13 05:37:00,3.83632,3.8374,3.82668,3.82705,7540000.0
2007-06-13 05:38:00,3.83549,3.83641,3.82329,3.83641,14700000.0
2007-06-13 05:39:00,3.83281,3.84079,3.82768,3.82768,7530000.0
2007-06-13 05:40:00,3.83623,3.83781,3.82649,3.83781,6770000.0
2007-06-13 05:41:00,3.83071,3.83964,3.83071,3.83964,4510000.0
2007-06-13 05:42:00,3.83795,3.83862,3.83147,3.833,7880000.0
2007-06-13 05:43:00,3.82754,3.83567,3.82653,3.83095,8640000.0
2007-06-13 05:44:00,3.83334,3.8415,3.83018,3.83735,9390000.0
2007-06-13 05:45:00,3.83496,3.83977,3.82793,3.82802,11280000.0
2007-06-13 05:46:00,3.83284,3.83627,3.82426,3.83301,9020000.0
2007-06-13 05:47:00,3.83176,3.84019,3.82982,3.83813,9020000.0
2007-06-13 05:48:00,3.83623,3.83961,3.82914,3.8322,9780000.0
2007-06-13 05:49:00,3.83324,3.83936,3.82846,3.83813,5260000.0
2007-06-13 05:50:00,3.8332,3.83935,3.83134,3.83747,8650000.0
2007-06-13 05:51:00,3.83594,3.8394,3.82882,3.8374,10910000.0
2007-06-13 05:52:00,3.83782,3.839,3.82865,3.83858,6390000.0
2007-06-13 05:53:00,3.8369,3.8369,3.82515,3.83651,6770000.0
2007-06-13 05:54:00,3.83632,3.8398,3.8297,3.8398,7910000.0
2007-06-13 05:55:00,3.83442,3.83768,3.82471,3.8362,6390000.0
2007-06-13 05:56:00,3.83534,3.83677,3.82591,3.83113,6400000.0
2007-06-13 05:57:00,3.83659,3.8388,3.82838,3.83066,9770000.0
2007-06-13 05:58:00,3.82825,3.83941,3.82825,3.83462,12410000.0
2007-06-13 05:59:00,3.82968,3.84095,3.82968,3.83135,8260000.0
2007-06-13 06:00:00,3.83016,3.83766,3.82643,3.82652,4520000.0
2007-06-13 06:01:00,3.83653,3.83704,3.82659,3.82982,4890000.0
2007-06-13 06:02:00,3.83706,3.8393,3.83226,3.83567,4510000.0
2007-06-13 06:03:00,3.83734,3.83907,3.82942,3.82942,5260000.0
2007-06-13 06:04:00,3.83521,3.83861,3.83274,3.83409,5280000.0
2007-06-13 06:05:00,3.83038,3.8391,3.8286,3.83322,10160000.0
2007-06-13 06:06:00,3.83559,3.84043,3.82877,3.82925,6000000.0
2007-06-13 06:07:00,3.83597,3.83766,3.82618,3.83766,6380000.0
2007-06-13 06:08:00,3.83564,3.83742,3.82448,3.8308,13910000.0
2007-06-13 06:09:00,3.83757,3.83757,3.83159,3.83159,5260000.0
2007-06-13 06:10:00,3.83807,3.83807,3.83296,3.8364,6020000.0
2007-06-13 06:11:00,3.83602,3.84119,3.83163,3.83196,8290000.0
2007-06-13 06:12:00,3.83731,3.8388,3.83051,3.83816,7900000.0
2007-06-13 06:13:00,3.8271,3.83728,3.8271,3.83591,6760000.0
2007-06-13 06:14:00,3.83685,3.83846,3.82686,3.83846,15410000.0
2007-06-13 06:15:00,3.83566,3.83979,3.83095,3.8327,8280000.0
2007-06-13 06:16:00,3.82962,3.83788,3.82962,3.83757,3380000.0
2007-06-13 06:17:00,3.83133,3.83813,3.82628,3.83813,12810000.0
2007-06-13 06:18:00,3.83714,3.83873,3.82719,3.83786,8270000.0
2007-06-13 06:19:00,3.8365,3.838,3.82836,3.83606,7510000.0
2007-06-13 06:20:00,3.83728,3.83919,3.82933,3.83167,5260000.0
2007-06-13 06:21:00,3.83695,3.83825,3.83115,3.83565,4140000.0
2007-06-13 06:22:00,3.83398,3.8375,3.83092,3.83214,5260000.0
2007-06-13 06:23:00,3.8368,3.8368,3.83232,3.83332,4510000.0
2007-06-13 06:24:00,3.83342,3.84114,3.82865,3.83679,15790000.0
2007-06-13 06:25:00,3.83243,3.837,3.8286,3.8286,7150000.0
2007-06-13 06:26:00,3.8296,3.83493,3.82417,3.83493,6390000.0
2007-06-13 06:27:00,3.83548,3.83808,3.82839,3.83263,8260000.0
2007-06-13 06:28:00,3.83364,3.83495,3.82367,3.83372,10890000.0
2007-06-13 06:29:00,3.83587,3.83819,3.82614,3.83632,8650000.0
2007-06-13 06:30:00,3.8311,3.83797,3.82688,3.82688,9790000.0
2007-06-13 06:31:00,3.83245,3.83662,3.82788,3.83451,7160000.0
2007-06-13 06:32:00,3.83165,3.83569,3.82531,3.83569,12020000.0
2007-06-13 06:33:00,3.82568,3.83806,3.82568,3.83269,6030000.0
2007-06-13 06:34:00,3.83418,3.83736,3.83289,3.83289,4510000.0
2007-06-13 06:35:00,3.83464,3.83799,3.82712,3.83598,5270000.0
2007-06-13 06:36:00,3.83646,3.83752,3.828,3.83317,4530000.0
2007-06-13 06:37:00,3.83453,3.84012,3.83097,3.83225,6750000.0
2007-06-13 06:38:00,3.82695,3.83808,3.82695,3.8359,5660000.0
2007-06-13 06:39:00,3.83719,3.84008,3.82824,3.83677,9020000.0
2007-06-13 06:40:00,3.83578,3.83917,3.83017,3.83647,9030000.0
2007-06-13 06:41:00,3.83584,3.83731,3.82768,3.83125,5640000.0
2007-06-13 06:42:00,3.83631,3.83878,3.83307,3.83636,7910000.0
2007-06-13 06:43:00,3.83313,3.83335,3.82819,3.82819,3010000.0
2007-06-13 06:44:00,3.83824,3.83944,3.83052,3.83052,7150000.0
2007-06-13 06:45:00,3.83203,3.83752,3.82498,3.83108,12400000.0
2007-06-13 06:46:00,3.83461,3.83843,3.82879,3.83843,7510000.0
2007-06-13 06:47:00,3.83808,3.83808,3.83069,3.83259,6020000.0
2007-06-13 06:48:00,3.83568,3.83869,3.82772,3.83869,6760000.0
2007-06-13 06:49:00,3.8339,3.83715,3.82655,3.82655,12780000.0
2007-06-13 06:50:00,3.83464,3.83681,3.83213,3.83662,6380000.0
2007-06-13 06:51:00,3.83181,3.83712,3.83181,3.83536,4140000.0
2007-06-13 06:52:00,3.83405,3.83421,3.82196,3.82358,6010000.0
2007-06-13 06:53:00,3.83108,3.83524,3.82536,3.83524,4140000.0
2007-06-13 06:55:00,3.83058,3.83058,3.83058,3.83058,750000.0
2007-06-13 06:56:00,3.83213,3.83915,3.82776,3.83019,7140000.0
2007-06-13 06:57:00,3.83143,3.83708,3.82779,3.83178,6400000.0
2007-06-13 06:58:00,3.83041,3.83498,3.82645,3.83078,4140000.0
2007-06-13 06:59:00,3.8321,3.83596,3.83135,3.83588,4150000.0
2007-06-13 07:00:00,3.83106,3.83864,3.83106,3.83532,10140000.0
2007-06-13 07:01:00,3.83163,3.83726,3.83163,3.83508,5250000.0
2007-06-13 07:02:00,3.83073,3.83095,3.83066,3.83095,1880000.0
2007-06-13 07:03:00,3.83341,3.83474,3.82509,3.8338,4510000.0
2007-06-13 07:04:00,3.83614,3.83614,3.82531,3.82531,5640000.0
2007-06-13 07:05:00,3.83468,3.83679,3.82566,3.82566,4140000.0
2007-06-13 07:06:00,3.83017,3.83101,3.82926,3.82926,2260000.0
2007-06-13 07:07:00,3.83424,3.83424,3.82536,3.82536,4510000.0
2007-06-13 07:08:00,3.83508,3.83508,3.82503,3.82926,4890000.0
2007-06-13 07:09:00,3.83132,3.83733,3.83011,3.83572,6030000.0
2007-06-13 07:10:00,3.83623,3.83674,3.82737,3.8311,5270000.0
2007-06-13 07:14:00,3.83215,3.83638,3.83137,3.83637,3390000.0
2007-06-13 07:15:00,3.83192,3.83678,3.82444,3.8304,9060000.0
2007-06-13 07:16:00,3.82509,3.83387,3.82241,3.83357,5660000.0
2007-06-13 07:17:00,3.83271,3.83749,3.83057,3.83622,5290000.0
2007-06-13 07:18:00,3.83501,3.83661,3.82953,3.83353,6400000.0
2007-06-13 07:19:00,3.83632,3.83646,3.82681,3.82681,3010000.0
2007-06-13 07:20:00,3.83483,3.83557,3.83075,3.83506,4140000.0
2007-06-13 07:21:00,3.82531,3.83311,3.82531,3.83311,3390000.0
2007-06-13 07:22:00,3.8366,3.8366,3.82627,3.82627,3400000.0
2007-06-13 07:23:00,3.83145,3.83703,3.82631,3.82631,5260000.0
2007-06-13 07:24:00,3.83108,3.83503,3.82351,3.82801,5650000.0
2007-06-13 07:25:00,3.82894,3.83715,3.82894,3.83592,6380000.0
2007-06-13 07:26:00,3.83492,3.83551,3.82591,3.83477,3770000.0
2007-06-13 07:27:00,3.82561,3.83285,3.82429,3.83124,2650000.0
2007-06-13 07:28:00,3.8321,3.83659,3.82697,3.83574,4140000.0
2007-06-13 07:29:00,3.82832,3.83893,3.82832,3.83259,8640000.0
2007-06-13 07:30:00,3.83585,3.83876,3.82738,3.83635,8650000.0
2007-06-13 07:31:00,3.83547,3.83547,3.82432,3.8351,4520000.0
2007-06-13 07:32:00,3.82046,3.82978,3.82046,3.82978,1500000.0
2007-06-13 07:36:00,3.83564,3.83587,3.83245,3.83245,4510000.0
2007-06-13 07:38:00,3.83192,3.83796,3.82846,3.83796,3390000.0
2007-06-13 07:39:00,3.83616,3.83731,3.83156,3.83469,7140000.0
2007-06-13 07:40:00,3.83078,3.83517,3.82888,3.83401,5260000.0
2007-06-13 07:41:00,3.82324,3.83403,3.81474,3.81474,6760000.0
2007-06-13 07:42:00,3.82914,3.83425,3.82363,3.83422,4140000.0
2007-06-13 07:43:00,3.83459,3.83459,3.82302,3.82872,6010000.0
2007-06-13 07:44:00,3.83365,3.83736,3.82512,3.83552,15790000.0
2007-06-13 07:45:00,3.83348,3.83532,3.82586,3.82961,4890000.0
2007-06-13 07:46:00,3.83152,3.83825,3.82677,3.83302,6770000.0
2007-06-13 07:47:00,3.83425,3.8368,3.82774,3.8368,4510000.0
2007-06-13 07:48:00,3.82672,3.83602,3.82471,3.831,6770000.0
2007-06-13 07:49:00,3.83307,3.83474,3.83009,3.83009,6000000.0
2007-06-13 07:50:00,3.82988,3.83456,3.82893,3.82956,5640000.0
2007-06-13 07:51:00,3.83012,3.83443,3.82346,3.8344,7520000.0
2007-06-13 07:52:00,3.82738,3.83628,3.82348,3.83628,7130000.0
2007-06-13 07:53:00,3.82827,3.83473,3.8259,3.82812,7150000.0
2007-06-13 07:54:00,3.82672,3.83452,3.82416,3.83452,7880000.0
2007-06-13 07:55:00,3.82604,3.83451,3.82604,3.82901,4130000.0
2007-06-13 07:56:00,3.82344,3.83151,3.82121,3.83026,4510000.0
2007-06-13 07:57:00,3.83129,3.83382,3.82618,3.83287,6760000.0
2007-06-13 07:58:00,3.83036,3.83036,3.82241,3.82418,7140000.0
2007-06-13 07:59:00,3.82065,3.83245,3.82065,3.82533,4510000.0
2007-06-13 08:00:00,3.82671,3.83491,3.82671,3.83491,5640000.0
2007-06-13 08:01:00,3.82712,3.83101,3.82175,3.83101,6010000.0
2007-06-13 08:02:00,3.82977,3.83565,3.82612,3.83469,4510000.0
2007-06-13 08:03:00,3.83583,3.8374,3.82892,3.8367,5630000.0
2007-06-13 08:04:00,3.82942,3.83495,3.82351,3.82351,5260000.0
2007-06-13 08:05:00,3.83216,3.83774,3.83087,3.83204,4890000.0
2007-06-13 08:06:00,3.8254,3.83656,3.8254,3.83651,3770000.0
2007-06-13 08:07:00,3.82843,3.83929,3.82506,3.83866,4510000.0
2007-06-13 08:08:00,3.83265,3.83907,3.82866,3.83233,7510000.0
2007-06-13 08:09:00,3.8279,3.83839,3.82776,3.83318,4510000.0
2007-06-13 08:10:00,3.83186,3.83923,3.82567,3.82753,4880000.0
2007-06-13 08:11:00,3.8346,3.84081,3.83052,3.83496,6390000.0
2007-06-13 08:12:00,3.8318,3.84038,3.8318,3.83773,6760000.0
2007-06-13 08:13:00,3.83882,3.84098,3.83053,3.83812,6390000.0
2007-06-13 08:14:00,3.83935,3.84156,3.83057,3.83057,16900000.0
2007-06-13 08:15:00,3.83912,3.84035,3.83478,3.83611,7130000.0
2007-06-13 08:16:00,3.83343,3.84376,3.83343,3.8379,4140000.0
2007-06-13 08:17:00,3.83969,3.8425,3.83627,3.84176,6770000.0
2007-06-13 08:18:00,3.84117,3.84227,3.83568,3.83931,4890000.0
2007-06-13 08:19:00,3.83901,3.84107,3.83229,3.83397,6010000.0
2007-06-13 08:20:00,3.83095,3.83998,3.83095,3.83967,6400000.0
2007-06-13 08:21:00,3.83137,3.84185,3.83137,3.83996,4890000.0
2007-06-13 08:22:00,3.83033,3.84054,3.83033,3.83857,3780000.0
2007-06-13 08:23:00,3.83571,3.83874,3.82891,3.82973,4140000.0
2007-06-13 08:24:00,3.83513,3.8372,3.82549,3.83594,6770000.0
2007-06-13 08:25:00,3.83534,3.83534,3.83314,3.83448,1880000.0
2007-06-13 08:26:00,3.82785,3.83771,3.8258,3.8258,6770000.0
2007-06-13 08:27:00,3.83269,3.83683,3.83168,3.83667,4880000.0
2007-06-13 08:28:00,3.83555,3.83784,3.83067,3.83067,5650000.0
2007-06-13 08:29:00,3.83104,3.83727,3.82799,3.83071,3760000.0
2007-06-13 08:30:00,3.83,3.83353,3.82484,3.83005,7130000.0
2007-06-13 08:31:00,3.83431,3.8392,3.82756,3.83067,7500000.0
2007-06-13 08:32:00,3.83295,3.83295,3.82182,3.82671,6000000.0
2007-06-13 08:33:00,3.83401,3.83562,3.83401,3.83462,3750000.0
2007-06-13 08:34:00,3.83374,3.83665,3.82927,3.83369,3780000.0
2007-06-13 08:35:00,3.83425,3.83582,3.82742,3.83334,5640000.0
2007-06-13 08:36:00,3.82899,3.83555,3.82899,3.83433,4510000.0
2007-06-13 08:37:00,3.83208,3.83611,3.82432,3.83611,8270000.0
2007-06-13 08:38:00,3.8355,3.8355,3.82416,3.83143,5260000.0
2007-06-13 08:39:00,3.82824,3.83589,3.82824,3.83194,4890000.0
2007-06-13 08:40:00,3.83483,3.83867,3.82562,3.83566,6770000.0
2007-06-13 08:41:00,3.83557,3.8368,3.82872,3.83169,6030000.0
2007-06-13 08:42:00,3.83415,3.8356,3.82724,3.82724,4880000.0
2007-06-13 08:43:00,3.83079,3.83747,3.82775,3.83518,5260000.0
2007-06-13 08:44:00,3.83038,3.83685,3.82722,3.83526,5270000.0
2007-06-13 08:45:00,3.83465,3.83465,3.82733,3.83093,7130000.0
2007-06-13 08:46:00,3.82583,3.83835,3.82583,3.83724,6400000.0
2007-06-13 08:47:00,3.83586,3.83586,3.83124,3.83578,4880000.0
2007-06-13 08:48:00,3.83578,3.83586,3.82774,3.83118,5260000.0
2007-06-13 08:49:00,3.83438,3.83597,3.82582,3.83275,6750000.0
2007-06-13 08:50:00,3.83374,3.83562,3.83119,3.83562,7510000.0
2007-06-13 08:51:00,3.82597,3.83226,3.82407,3.83226,6390000.0
2007-06-13 08:52:00,3.83205,3.83205,3.82142,3.83073,4880000.0
2007-06-13 08:53:00,3.83029,3.83585,3.82499,3.83585,4140000.0
2007-06-13 08:54:00,3.82662,3.83676,3.82662,3.83676,5250000.0
2007-06-13 08:55:00,3.8293,3.8354,3.8293,3.83075,3770000.0
2007-06-13 08:56:00,3.83552,3.83552,3.82499,3.82499,1130000.0
2007-06-13 08:57:00,3.83231,3.83692,3.82989,3.83692,4140000.0
2007-06-13 08:58:00,3.83295,3.83651,3.82984,3.83317,4880000.0
2007-06-13 08:59:00,3.83296,3.83832,3.82861,3.83526,9770000.0
2007-06-13 09:00:00,3.83041,3.83546,3.82602,3.82765,7130000.0
2007-06-13 09:01:00,3.83329,3.8352,3.82427,3.83075,7140000.0
2007-06-13 09:02:00,3.83067,3.83584,3.82681,3.83584,4880000.0
2007-06-13 09:03:00,3.83154,3.83512,3.82667,3.82723,5260000.0
2007-06-13 09:04:00,3.83305,3.83559,3.8268,3.8268,4890000.0
2007-06-13 09:05:00,3.829,3.83551,3.82646,3.83427,8280000.0
2007-06-13 09:06:00,3.82654,3.83585,3.82537,3.8329,9020000.0
2007-06-13 09:07:00,3.83434,3.83854,3.82868,3.83169,6400000.0
2007-06-13 09:08:00,3.82719,3.83523,3.82615,3.82861,4140000.0
2007-06-13 09:09:00,3.8347,3.8347,3.82288,3.83319,6020000.0
2007-06-13 09:10:00,3.83541,3.83734,3.82866,3.83173,6010000.0
2007-06-13 09:11:00,3.82864,3.83471,3.82309,3.82973,6760000.0
2007-06-13 09:12:00,3.82912,3.83542,3.82912,3.83362,4890000.0
2007-06-13 09:13:00,3.83587,3.83587,3.82486,3.83058,6770000.0
2007-06-13 09:14:00,3.83524,3.83607,3.82681,3.83023,6770000.0
2007-06-13 09:15:00,3.83411,3.83421,3.82436,3.8327,4880000.0
2007-06-13 09:16:00,3.82816,3.83404,3.82089,3.83167,6400000.0
2007-06-13 09:17:00,3.82251,3.83674,3.82251,3.83133,6390000.0
2007-06-13 09:18:00,3.82854,3.83418,3.82464,3.83375,4510000.0
2007-06-13 09:19:00,3.82365,3.83534,3.82365,3.82648,4880000.0
2007-06-13 09:20:00,3.83443,3.83443,3.82567,3.83299,7510000.0
2007-06-13 09:21:00,3.83554,3.83554,3.8298,3.8298,4890000.0
2007-06-13 09:22:00,3.83125,3.837,3.82914,3.83031,10900000.0
2007-06-13 09:23:00,3.8307,3.83742,3.8307,3.83241,6400000.0
2007-06-13 09:24:00,3.83675,3.83675,3.82962,3.82962,8650000.0
2007-06-13 09:25:00,3.83701,3.83796,3.82733,3.82733,4900000.0
2007-06-13 09:26:00,3.83378,3.84071,3.8295,3.84071,4140000.0
2007-06-13 09:27:00,3.83194,3.83974,3.83138,3.83882,4150000.0
2007-06-13 09:28:00,3.83603,3.83947,3.83494,3.83864,6000000.0
2007-06-13 09:29:00,3.83953,3.84092,3.83127,3.84092,6390000.0
2007-06-13 09:30:00,3.83712,3.84003,3.827,3.84003,7140000.0
2007-06-13 09:31:00,3.84054,3.84075,3.83334,3.83841,4880000.0
2007-06-13 09:32:00,3.83724,3.84067,3.83305,3.83305,3770000.0
2007-06-13 09:33:00,3.83357,3.84089,3.83039,3.83824,9400000.0
2007-06-13 09:34:00,3.83337,3.83968,3.82943,3.83788,6390000.0
2007-06-13 09:35:00,3.83822,3.83872,3.82891,3.83753,5640000.0
2007-06-13 09:36:00,3.83493,3.83902,3.83345,3.83884,4510000.0
2007-06-13 09:37:00,3.83734,3.83968,3.8315,3.83954,6390000.0
2007-06-13 09:38:00,3.83623,3.84122,3.83079,3.83079,7130000.0
2007-06-13 09:39:00,3.83231,3.83906,3.83231,3.83424,4510000.0
2007-06-13 09:40:00,3.83476,3.84007,3.82997,3.8356,6390000.0
2007-06-13 09:41:00,3.83839,3.83893,3.83151,3.83622,3400000.0
2007-06-13 09:42:00,3.83683,3.83978,3.83548,3.83942,3770000.0
2007-06-13 09:43:00,3.83158,3.83674,3.82774,3.83674,6770000.0
2007-06-13 09:44:00,3.84008,3.84099,3.83116,3.83489,7890000.0
2007-06-13 09:45:00,3.83628,3.83791,3.82653,3.83681,10520000.0
2007-06-13 09:46:00,3.83431,3.83983,3.83235,3.83852,4140000.0
2007-06-13 09:47:00,3.83694,3.84038,3.83184,3.84038,9780000.0
2007-06-13 09:48:00,3.8353,3.83873,3.83411,3.83827,4510000.0
2007-06-13 09:49:00,3.83927,3.83933,3.82931,3.83816,4900000.0
2007-06-13 09:50:00,3.83656,3.83873,3.83349,3.83758,4140000.0
2007-06-13 09:51:00,3.83856,3.83856,3.8284,3.83353,7510000.0
2007-06-13 09:52:00,3.83148,3.83814,3.83148,3.83417,6000000.0
2007-06-13 09:53:00,3.83693,3.83975,3.83059,3.83466,6400000.0
2007-06-13 09:54:00,3.83819,3.83819,3.83356,3.83356,3380000.0
2007-06-13 09:55:00,3.83452,3.84064,3.83027,3.83986,5650000.0
2007-06-13 09:56:00,3.82939,3.84066,3.82939,3.84066,5260000.0
2007-06-13 09:57:00,3.84242,3.84429,3.82946,3.84047,11260000.0
2007-06-13 09:58:00,3.83345,3.84028,3.83345,3.84024,4510000.0
2007-06-13 09:59:00,3.83454,3.84124,3.8264,3.84124,13530000.0
2007-06-13 10:00:00,3.84195,3.84362,3.82989,3.83919,9790000.0
2007-06-13 10:01:00,3.83929,3.84066,3.83104,3.83104,8650000.0
2007-06-13 10:02:00,3.83615,3.84075,3.83077,3.83621,9400000.0
2007-06-13 10:03:00,3.83472,3.84244,3.8324,3.84002,6760000.0
2007-06-13 10:04:00,3.83808,3.84108,3.83021,3.83753,8270000.0
2007-06-13 10:05:00,3.84215,3.84215,3.83101,3.8389,5640000.0
2007-06-13 10:06:00,3.83773,3.84117,3.83489,3.84117,5270000.0
2007-06-13 10:07:00,3.84002,3.8417,3.8365,3.83886,6390000.0
2007-06-13 10:08:00,3.83003,3.84056,3.82951,3.8342,6400000.0
2007-06-13 10:09:00,3.83679,3.83904,3.82831,3.83015,7510000.0
2007-06-13 10:10:00,3.83965,3.84042,3.83295,3.83763,4880000.0
2007-06-13 10:11:00,3.83463,3.83948,3.83441,3.83948,4880000.0
2007-06-13 10:12:00,3.83541,3.83681,3.83144,3.83247,7520000.0
2007-06-13 10:13:00,3.83709,3.8402,3.83454,3.83479,4520000.0
2007-06-13 10:14:00,3.84038,3.84057,3.83213,3.8349,8270000.0
2007-06-13 10:15:00,3.83437,3.83921,3.8303,3.83786,4880000.0
2007-06-13 10:16:00,3.8341,3.83975,3.82941,3.83451,11680000.0
2007-06-13 10:17:00,3.83171,3.83779,3.82648,3.82817,11280000.0
2007-06-13 10:18:00,3.83003,3.83939,3.82737,3.83893,6380000.0
2007-06-13 10:19:00,3.82816,3.84051,3.82816,3.83478,9780000.0
2007-06-13 10:20:00,3.83078,3.83874,3.82694,3.83629,8270000.0
2007-06-13 10:21:00,3.84028,3.84459,3.83107,3.83537,14650000.0
2007-06-13 10:22:00,3.83055,3.8378,3.82857,3.83162,6770000.0
2007-06-13 10:23:00,3.83154,3.83756,3.82734,3.83327,4510000.0
2007-06-13 10:24:00,3.83951,3.83951,3.82948,3.83783,8280000.0
2007-06-13 10:25:00,3.83413,3.83738,3.82775,3.82775,4880000.0
2007-06-13 10:26:00,3.83813,3.83928,3.82863,3.83641,11650000.0
2007-06-13 10:27:00,3.83443,3.83793,3.83389,3.83407,7510000.0
2007-06-13 10:28:00,3.82894,3.83952,3.8286,3.83952,6030000.0
2007-06-13 10:29:00,3.8299,3.84141,3.82869,3.83954,5640000.0
2007-06-13 10:30:00,3.83948,3.84229,3.83094,3.83781,7510000.0
2007-06-13 10:31:00,3.83573,3.83798,3.8255,3.83397,7510000.0
2007-06-13 10:32:00,3.83396,3.83914,3.83261,3.83857,8640000.0
2007-06-13 10:33:00,3.84035,3.84123,3.83509,3.84013,6010000.0
2007-06-13 10:34:00,3.83122,3.84078,3.82922,3.8345,7880000.0
2007-06-13 10:35:00,3.84016,3.84223,3.8338,3.83397,10890000.0
2007-06-13 10:36:00,3.84018,3.8408,3.83327,3.8408,5630000.0
2007-06-13 10:37:00,3.8428,3.84432,3.83439,3.83754,12390000.0
2007-06-13 10:38:00,3.83621,3.84074,3.82921,3.84061,7130000.0
2007-06-13 10:39:00,3.84117,3.84219,3.83337,3.84084,4140000.0
2007-06-13 10:40:00,3.8402,3.8423,3.83228,3.83228,5630000.0
2007-06-13 10:41:00,3.83289,3.843,3.83289,3.8417,4880000.0
2007-06-13 10:42:00,3.83549,3.84248,3.83549,3.84099,6380000.0
2007-06-13 10:43:00,3.83939,3.84041,3.83275,3.83444,7140000.0
2007-06-13 10:44:00,3.83965,3.8429,3.83342,3.84054,11270000.0
2007-06-13 10:45:00,3.83989,3.84516,3.83535,3.83738,10910000.0
2007-06-13 10:46:00,3.83617,3.84119,3.83561,3.84062,5260000.0
2007-06-13 10:47:00,3.83675,3.84114,3.83384,3.84093,6010000.0
2007-06-13 10:48:00,3.83657,3.8415,3.82903,3.83446,6760000.0
2007-06-13 10:49:00,3.83922,3.84079,3.83158,3.84079,5630000.0
2007-06-13 10:50:00,3.83891,3.84226,3.82917,3.841,8270000.0
2007-06-13 10:51:00,3.83745,3.84097,3.82945,3.83452,6010000.0
2007-06-13 10:52:00,3.84005,3.84047,3.83103,3.83898,8640000.0
2007-06-13 10:53:00,3.83352,3.84307,3.83352,3.84241,7140000.0
2007-06-13 10:54:00,3.83683,3.84307,3.83475,3.83475,4520000.0
2007-06-13 10:55:00,3.83327,3.83852,3.82767,3.83459,6010000.0
2007-06-13 10:56:00,3.83617,3.83965,3.83102,3.8364,5250000.0
2007-06-13 10:57:00,3.83629,3.84199,3.83407,3.83407,6010000.0
2007-06-13 10:58:00,3.83766,3.84087,3.83143,3.84004,7140000.0
2007-06-13 10:59:00,3.83103,3.8397,3.83103,3.83929,7520000.0
2007-06-13 11:00:00,3.83645,3.84062,3.82952,3.83998,10140000.0
2007-06-13 11:01:00,3.83945,3.84298,3.83608,3.83608,5650000.0
2007-06-13 11:02:00,3.83005,3.84116,3.83005,3.83543,4880000.0
2007-06-13 11:03:00,3.83138,3.83953,3.83032,3.83476,6750000.0
2007-06-13 11:04:00,3.83884,3.8403,3.83216,3.8403,5260000.0
2007-06-13 11:05:00,3.83615,3.84111,3.83132,3.83132,6760000.0
2007-06-13 11:06:00,3.83506,3.84088,3.83506,3.84013,5260000.0
2007-06-13 11:07:00,3.8401,3.8401,3.82967,3.83115,7140000.0
2007-06-13 11:08:00,3.83953,3.84082,3.8299,3.84013,6390000.0
2007-06-13 11:09:00,3.84041,3.84069,3.83523,3.84069,4510000.0
2007-06-13 11:10:00,3.8388,3.84163,3.8306,3.83921,8260000.0
2007-06-13 11:11:00,3.83915,3.84008,3.83049,3.83049,5250000.0
2007-06-13 11:12:00,3.83291,3.83846,3.83263,3.83577,7130000.0
2007-06-13 11:13:00,3.83576,3.84041,3.83076,3.83076,7140000.0
2007-06-13 11:14:00,3.83799,3.8413,3.83297,3.83871,6390000.0
2007-06-13 11:15:00,3.84023,3.8408,3.83006,3.83575,4890000.0
2007-06-13 11:16:00,3.84103,3.84103,3.83515,3.83523,5250000.0
2007-06-13 11:17:00,3.84026,3.8417,3.83207,3.83706,4890000.0
2007-06-13 11:18:00,3.84023,3.84055,3.83236,3.83641,7130000.0
2007-06-13 11:19:00,3.84145,3.84145,3.83076,3.84012,5630000.0
2007-06-13 11:20:00,3.84026,3.84267,3.83331,3.83778,6390000.0
2007-06-13 11:21:00,3.84153,3.84331,3.83401,3.83614,11260000.0
2007-06-13 11:22:00,3.8348,3.84114,3.8348,3.83702,6380000.0
2007-06-13 11:23:00,3.8317,3.84107,3.8317,3.84107,7140000.0
2007-06-13 11:24:00,3.83316,3.84588,3.83316,3.84109,12030000.0
2007-06-13 11:25:00,3.84116,3.84116,3.83208,3.83961,6000000.0
2007-06-13 11:26:00,3.84089,3.84089,3.83391,3.83471,4510000.0
2007-06-13 11:27:00,3.83912,3.8445,3.83211,3.83211,4880000.0
2007-06-13 11:28:00,3.83498,3.84116,3.83263,3.83939,11270000.0
2007-06-13 11:29:00,3.83883,3.83937,3.83315,3.83937,7130000.0
2007-06-13 11:30:00,3.83592,3.84093,3.83227,3.84093,5630000.0
2007-06-13 11:31:00,3.83866,3.84068,3.83475,3.83943,7140000.0
2007-06-13 11:32:00,3.84024,3.84308,3.83225,3.83778,11280000.0
2007-06-13 11:33:00,3.83999,3.83999,3.82816,3.83946,4890000.0
2007-06-13 11:34:00,3.83981,3.84131,3.83532,3.84079,4510000.0
2007-06-13 11:35:00,3.83481,3.84343,3.83185,3.83185,6770000.0
2007-06-13 11:36:00,3.84033,3.84183,3.83934,3.84141,6390000.0
2007-06-13 11:37:00,3.83852,3.83985,3.82998,3.83917,5250000.0
2007-06-13 11:38:00,3.83677,3.84129,3.83479,3.84043,6010000.0
2007-06-13 11:39:00,3.83794,3.83878,3.83169,3.83511,7130000.0
2007-06-13 11:40:00,3.83914,3.83979,3.83589,3.83979,4890000.0
2007-06-13 11:41:00,3.83903,3.84061,3.82668,3.83364,9030000.0
2007-06-13 11:42:00,3.83793,3.84128,3.83289,3.83837,3400000.0
2007-06-13 11:43:00,3.83053,3.84083,3.83053,3.8406,4510000.0
2007-06-13 11:44:00,3.83542,3.84101,3.83542,3.83639,4140000.0
2007-06-13 11:45:00,3.83928,3.84338,3.83229,3.84064,4880000.0
2007-06-13 11:46:00,3.83871,3.83875,3.8325,3.83875,4900000.0
2007-06-13 11:47:00,3.83893,3.84115,3.83248,3.83248,8630000.0
2007-06-13 11:48:00,3.83779,3.84049,3.83335,3.8385,6770000.0
2007-06-13 11:49:00,3.83919,3.84529,3.83224,3.84032,11640000.0
2007-06-13 11:50:00,3.83657,3.84211,3.83657,3.83685,7140000.0
2007-06-13 11:51:00,3.83892,3.84104,3.83138,3.83464,6760000.0
2007-06-13 11:52:00,3.83887,3.84041,3.83418,3.83916,4140000.0
2007-06-13 11:53:00,3.83415,3.84028,3.82807,3.83935,9760000.0
2007-06-13 11:54:00,3.83989,3.84168,3.83376,3.83417,6010000.0
2007-06-13 11:55:00,3.84174,3.84231,3.83142,3.8372,4900000.0
2007-06-13 11:56:00,3.83946,3.84016,3.83623,3.83623,5260000.0
2007-06-13 11:57:00,3.84105,3.84105,3.83441,3.835,4890000.0
2007-06-13 11:58:00,3.83541,3.84068,3.8291,3.83694,9390000.0
2007-06-13 11:59:00,3.84017,3.84061,3.83365,3.84061,5630000.0
2007-06-13 12:00:00,3.84102,3.84102,3.83536,3.83715,10890000.0
2007-06-13 12:01:00,3.84189,3.84189,3.83828,3.84103,7140000.0
2007-06-13 12:02:00,3.84216,3.84216,3.83428,3.83645,5630000.0
2007-06-13 12:03:00,3.84115,3.84166,3.83861,3.83978,5260000.0
2007-06-13 12:04:00,3.84139,3.84276,3.83613,3.84089,4880000.0
2007-06-13 12:05:00,3.83797,3.84188,3.83587,3.83797,7140000.0
2007-06-13 12:06:00,3.83973,3.84219,3.83231,3.83609,6400000.0
2007-06-13 12:07:00,3.84432,3.84432,3.83546,3.83791,5640000.0
2007-06-13 12:08:00,3.83861,3.84087,3.83408,3.83693,7140000.0
2007-06-13 12:09:00,3.84116,3.84291,3.83515,3.84291,6000000.0
2007-06-13 12:10:00,3.83765,3.84335,3.83414,3.83709,5250000.0
2007-06-13 12:11:00,3.84175,3.84284,3.83466,3.83874,5650000.0
2007-06-13 12:12:00,3.84097,3.84169,3.83425,3.84076,5260000.0
2007-06-13 12:13:00,3.84115,3.8416,3.83005,3.8374,4510000.0
2007-06-13 12:14:00,3.84034,3.84034,3.83077,3.83714,3770000.0
2007-06-13 12:15:00,3.84031,3.84301,3.83087,3.83931,7880000.0
2007-06-13 12:16:00,3.83953,3.84078,3.83211,3.83211,4880000.0
2007-06-13 12:17:00,3.83368,3.84105,3.83368,3.83616,5630000.0
2007-06-13 12:18:00,3.84051,3.84051,3.8274,3.83555,7160000.0
2007-06-13 12:19:00,3.83897,3.84051,3.83008,3.83971,6020000.0
2007-06-13 12:20:00,3.83767,3.83993,3.83359,3.83993,4890000.0
2007-06-13 12:21:00,3.83941,3.83941,3.82875,3.83502,7130000.0
2007-06-13 12:22:00,3.8301,3.83935,3.8301,3.83935,5260000.0
2007-06-13 12:23:00,3.84063,3.84285,3.831,3.83767,5650000.0
2007-06-13 12:24:00,3.83204,3.84017,3.83204,3.83389,7130000.0
2007-06-13 12:25:00,3.83677,3.83884,3.82794,3.83469,7880000.0
2007-06-13 12:26:00,3.83917,3.83917,3.83031,3.83811,5250000.0
2007-06-13 12:27:00,3.83766,3.83766,3.82972,3.83666,5250000.0
2007-06-13 12:28:00,3.83315,3.83879,3.82954,3.83462,7890000.0
2007-06-13 12:29:00,3.83309,3.83885,3.83285,3.83885,7530000.0
2007-06-13 12:30:00,3.83187,3.841,3.83187,3.8356,5260000.0
2007-06-13 12:31:00,3.83239,3.83928,3.83239,3.83431,4880000.0
2007-06-13 12:32:00,3.83325,3.8391,3.82685,3.83339,8660000.0
2007-06-13 12:33:00,3.83625,3.83895,3.82888,3.83727,6760000.0
2007-06-13 12:34:00,3.83217,3.83756,3.8271,3.83212,4900000.0
2007-06-13 12:35:00,3.83735,3.84569,3.82962,3.83696,6760000.0
2007-06-13 12:37:00,3.83778,3.83778,3.82975,3.82975,4140000.0
2007-06-13 12:38:00,3.83252,3.83888,3.82788,3.83231,7530000.0
2007-06-13 12:39:00,3.83009,3.83452,3.82512,3.83452,4890000.0
2007-06-13 12:40:00,3.82859,3.83644,3.82859,3.83224,4880000.0
2007-06-13 12:41:00,3.83885,3.84059,3.83047,3.83765,7130000.0
2007-06-13 12:42:00,3.83529,3.83854,3.82749,3.83854,7540000.0
2007-06-13 12:43:00,3.83959,3.84086,3.83076,3.8344,4890000.0
2007-06-13 12:45:00,3.83459,3.84027,3.8283,3.83877,12790000.0
2007-06-13 12:47:00,3.83079,3.84045,3.83079,3.8327,6380000.0
2007-06-13 12:48:00,3.8353,3.84023,3.83011,3.83011,5260000.0
2007-06-13 12:49:00,3.83791,3.83791,3.82697,3.83635,7140000.0
2007-06-13 12:50:00,3.827,3.83777,3.827,3.83773,7130000.0
2007-06-13 12:51:00,3.83157,3.83585,3.83004,3.83585,5260000.0
2007-06-13 12:52:00,3.83356,3.83641,3.82767,3.82767,5260000.0
2007-06-13 12:53:00,3.8361,3.8361,3.82591,3.8317,7150000.0
2007-06-13 12:54:00,3.8371,3.8371,3.82725,3.83027,3780000.0
2007-06-13 12:55:00,3.83752,3.83752,3.82675,3.83283,7910000.0
2007-06-13 12:56:00,3.83784,3.83793,3.82516,3.82911,5260000.0
2007-06-13 12:57:00,3.83434,3.8355,3.824,3.82699,6770000.0
2007-06-13 12:58:00,3.83778,3.83799,3.83002,3.8358,7520000.0
2007-06-13 12:59:00,3.83145,3.83614,3.83063,3.8328,9030000.0
2007-06-13 13:00:00,3.82176,3.83283,3.82056,3.83226,11280000.0
2007-06-13 13:01:00,3.8283,3.83776,3.82583,3.82725,5630000.0
2007-06-13 13:02:00,3.83754,3.83754,3.82666,3.82879,7130000.0
2007-06-13 13:03:00,3.82863,3.83609,3.82361,3.82361,5640000.0
2007-06-13 13:05:00,3.83659,3.83722,3.82562,3.82819,6010000.0
2007-06-13 13:06:00,3.83033,3.83134,3.82197,3.82875,7880000.0
2007-06-13 13:07:00,3.82653,3.83386,3.8248,3.83307,4520000.0
2007-06-13 13:08:00,3.82965,3.83572,3.82965,3.83009,4890000.0
2007-06-13 13:09:00,3.8347,3.8347,3.8257,3.82981,9020000.0
2007-06-13 13:10:00,3.83473,3.83643,3.82785,3.83511,7130000.0
2007-06-13 13:11:00,3.83468,3.83481,3.82731,3.83481,5260000.0
2007-06-13 13:12:00,3.83634,3.83634,3.82816,3.83458,6400000.0
2007-06-13 13:13:00,3.83072,3.83639,3.82678,3.83552,6380000.0
2007-06-13 13:14:00,3.83673,3.83673,3.82301,3.83396,7140000.0
2007-06-13 13:15:00,3.83449,3.83711,3.82603,3.8359,8640000.0
2007-06-13 13:16:00,3.83557,3.83697,3.8303,3.83521,7130000.0
2007-06-13 13:17:00,3.83332,3.83733,3.8277,3.83462,7510000.0
2007-06-13 13:18:00,3.83399,3.83512,3.82532,3.83212,4880000.0
2007-06-13 13:19:00,3.83026,3.83576,3.82924,3.82971,5250000.0
2007-06-13 13:20:00,3.82827,3.83498,3.82827,3.83058,5260000.0
2007-06-13 13:21:00,3.83582,3.83582,3.82772,3.83327,6390000.0
2007-06-13 13:22:00,3.83087,3.83541,3.83087,3.8319,4140000.0
2007-06-13 13:23:00,3.83327,3.83489,3.82535,3.83437,6760000.0
2007-06-13 13:24:00,3.83458,3.83458,3.8239,3.83111,5630000.0
2007-06-13 13:25:00,3.83296,3.83523,3.82847,3.82847,4510000.0
2007-06-13 13:26:00,3.82871,3.83541,3.82573,3.82925,7510000.0
2007-06-13 13:27:00,3.8335,3.83432,3.82272,3.82434,7520000.0
2007-06-13 13:28:00,3.83041,3.83344,3.82775,3.82846,6760000.0
2007-06-13 13:29:00,3.83427,3.83653,3.82875,3.83376,7890000.0
2007-06-13 13:30:00,3.83433,3.83433,3.82802,3.83399,5630000.0
2007-06-13 13:31:00,3.83087,3.83329,3.82743,3.82765,5660000.0
2007-06-13 13:32:00,3.83349,3.8345,3.82407,3.8345,6010000.0
2007-06-13 13:33:00,3.82962,3.83464,3.82937,3.83077,5630000.0
2007-06-13 13:34:00,3.82557,3.83318,3.82173,3.82431,11270000.0
2007-06-13 13:35:00,3.83129,3.83482,3.8238,3.82906,8280000.0
2007-06-13 13:36:00,3.83172,3.83588,3.82979,3.82979,7140000.0
2007-06-13 13:37:00,3.82488,3.83482,3.82488,3.83139,7510000.0
2007-06-13 13:38:00,3.83452,3.83452,3.8259,3.82979,6750000.0
2007-06-13 13:39:00,3.82467,3.83465,3.82467,3.82514,4880000.0
2007-06-13 13:40:00,3.83255,3.83423,3.82707,3.83423,4520000.0
2007-06-13 13:41:00,3.83368,3.83522,3.82398,3.83088,6010000.0
2007-06-13 13:42:00,3.83427,3.83493,3.82433,3.83478,4900000.0
2007-06-13 13:43:00,3.83564,3.83583,3.82406,3.83583,6760000.0
2007-06-13 13:44:00,3.8338,3.836,3.82957,3.83425,9390000.0
2007-06-13 13:45:00,3.83049,3.83492,3.82376,3.83492,4880000.0
2007-06-13 13:46:00,3.83108,3.83666,3.82834,3.83192,6760000.0
2007-06-13 13:47:00,3.83476,3.83476,3.82304,3.82678,6760000.0
2007-06-13 13:48:00,3.82744,3.83248,3.82312,3.83191,6400000.0
2007-06-13 13:49:00,3.82915,3.83541,3.82316,3.83341,6390000.0
2007-06-13 13:50:00,3.82788,3.83319,3.82686,3.83005,4150000.0
2007-06-13 13:51:00,3.83684,3.83684,3.82623,3.82661,4520000.0
2007-06-13 13:52:00,3.83592,3.83592,3.82427,3.83484,6760000.0
2007-06-13 13:53:00,3.82924,3.83393,3.82166,3.83225,8650000.0
2007-06-13 13:54:00,3.83132,3.83563,3.82531,3.82857,4520000.0
2007-06-13 13:55:00,3.82665,3.83693,3.82625,3.83611,4880000.0
2007-06-13 13:56:00,3.83351,3.83563,3.82457,3.83232,10180000.0
2007-06-13 13:57:00,3.82699,3.83381,3.82192,3.82815,6390000.0
2007-06-13 13:58:00,3.83344,3.83344,3.82136,3.82742,3770000.0
2007-06-13 13:59:00,3.82405,3.83495,3.82405,3.83253,9790000.0
2007-06-13 14:00:00,3.8302,3.83192,3.82479,3.83023,6400000.0
2007-06-13 14:01:00,3.8329,3.8329,3.82347,3.82457,4890000.0
2007-06-13 14:02:00,3.82583,3.82982,3.82368,3.82909,6380000.0
2007-06-13 14:03:00,3.83228,3.83234,3.82423,3.83173,4510000.0
2007-06-13 14:04:00,3.82719,3.83184,3.82719,3.82851,6760000.0
2007-06-13 14:05:00,3.82274,3.83181,3.82136,3.82931,13160000.0
2007-06-13 14:06:00,3.82768,3.83611,3.82507,3.82847,8650000.0
2007-06-13 14:07:00,3.82486,3.83269,3.82486,3.82741,6010000.0
2007-06-13 14:08:00,3.82845,3.83231,3.8253,3.83231,3400000.0
2007-06-13 14:09:00,3.82884,3.83151,3.82307,3.83151,8250000.0
2007-06-13 14:10:00,3.82783,3.83228,3.82557,3.82557,4150000.0
2007-06-13 14:11:00,3.82898,3.82898,3.81912,3.82183,6010000.0
2007-06-13 14:12:00,3.82878,3.83416,3.8264,3.82869,4890000.0
2007-06-13 14:13:00,3.8302,3.83396,3.82405,3.82646,9390000.0
2007-06-13 14:14:00,3.83301,3.83351,3.8263,3.82797,6030000.0
2007-06-13 14:15:00,3.82552,3.83246,3.82005,3.83246,7540000.0
2007-06-13 14:16:00,3.83222,3.83222,3.82164,3.82694,6010000.0
2007-06-13 14:17:00,3.83172,3.83368,3.82166,3.83034,5270000.0
2007-06-13 14:18:00,3.82382,3.83363,3.82382,3.83363,5270000.0
2007-06-13 14:19:00,3.83165,3.8336,3.82304,3.82304,6760000.0
2007-06-13 14:20:00,3.8257,3.83285,3.82514,3.8308,4880000.0
2007-06-13 14:21:00,3.82726,3.83326,3.8235,3.82899,6770000.0
2007-06-13 14:22:00,3.8327,3.8327,3.82195,3.83193,4540000.0
2007-06-13 14:23:00,3.83228,3.83228,3.81868,3.82348,7130000.0
2007-06-13 14:24:00,3.82863,3.8306,3.8187,3.82928,5260000.0
2007-06-13 14:25:00,3.83113,3.8317,3.82495,3.82746,4520000.0
2007-06-13 14:27:00,3.83162,3.83172,3.82592,3.82982,5260000.0
2007-06-13 14:28:00,3.82965,3.83294,3.82532,3.83294,4140000.0
2007-06-13 14:29:00,3.83097,3.83177,3.82597,3.82597,7140000.0
2007-06-13 14:30:00,3.826,3.8298,3.81383,3.82967,4510000.0
2007-06-13 14:31:00,3.83149,3.83166,3.82647,3.82993,7880000.0
2007-06-13 14:32:00,3.82689,3.83367,3.82008,3.83367,6010000.0
2007-06-13 14:33:00,3.83265,3.83316,3.82507,3.83294,5630000.0
2007-06-13 14:34:00,3.8342,3.8342,3.82537,3.8322,6010000.0
2007-06-13 14:35:00,3.83237,3.83621,3.82405,3.83621,6020000.0
2007-06-13 14:36:00,3.83267,3.83461,3.82708,3.83461,6020000.0
2007-06-13 14:37:00,3.83072,3.83578,3.82663,3.82663,6750000.0
2007-06-13 14:38:00,3.83449,3.83504,3.82462,3.83465,6780000.0
2007-06-13 14:39:00,3.82908,3.83131,3.82481,3.83065,4150000.0
2007-06-13 14:40:00,3.83407,3.83407,3.82232,3.82582,6010000.0
2007-06-13 14:41:00,3.83458,3.83558,3.82557,3.83117,6760000.0
2007-06-13 14:42:00,3.83059,3.83282,3.82299,3.82633,4890000.0
2007-06-13 14:43:00,3.82673,3.82673,3.80955,3.82214,4890000.0
2007-06-13 14:44:00,3.8231,3.82887,3.82088,3.82088,6030000.0
2007-06-13 14:45:00,3.82629,3.83413,3.81931,3.82405,8270000.0
2007-06-13 14:46:00,3.82627,3.83097,3.81697,3.82461,6760000.0
2007-06-13 14:47:00,3.82298,3.83,3.82127,3.82422,6770000.0
2007-06-13 14:48:00,3.82485,3.82763,3.81865,3.82411,4140000.0
2007-06-13 14:49:00,3.82563,3.83029,3.82065,3.82312,3400000.0
2007-06-13 14:50:00,3.82486,3.83789,3.82486,3.82675,12780000.0
2007-06-13 14:51:00,3.82731,3.83071,3.82651,3.82819,4150000.0
2007-06-13 14:52:00,3.82162,3.83064,3.82162,3.82884,5250000.0
2007-06-13 14:53:00,3.81576,3.82937,3.81576,3.82392,5260000.0
2007-06-13 14:54:00,3.82818,3.83032,3.81968,3.82239,5260000.0
2007-06-13 14:55:00,3.82568,3.82968,3.81978,3.82885,5260000.0
2007-06-13 14:56:00,3.83064,3.83342,3.82184,3.82617,8260000.0
2007-06-13 14:57:00,3.82666,3.83152,3.82126,3.82371,5260000.0
2007-06-13 14:58:00,3.82782,3.83262,3.82197,3.82503,8630000.0
2007-06-13 14:59:00,3.82762,3.82871,3.82231,3.82674,8260000.0
2007-06-13 15:00:00,3.82371,3.82542,3.81466,3.82542,4890000.0
2007-06-13 15:01:00,3.82546,3.82767,3.81706,3.82574,7140000.0
2007-06-13 15:02:00,3.82788,3.83153,3.81817,3.81817,9400000.0
2007-06-13 15:03:00,3.82295,3.82685,3.82169,3.8218,6020000.0
2007-06-13 15:04:00,3.82473,3.82889,3.82382,3.82382,5250000.0
2007-06-13 15:05:00,3.82579,3.82907,3.81868,3.8244,4890000.0
2007-06-13 15:06:00,3.82512,3.82512,3.81586,3.8249,5270000.0
2007-06-13 15:07:00,3.8238,3.82597,3.81776,3.82527,5630000.0
2007-06-13 15:08:00,3.82427,3.82755,3.82058,3.8224,5260000.0
2007-06-13 15:09:00,3.8241,3.82752,3.81644,3.82658,4510000.0
2007-06-13 15:10:00,3.81783,3.82564,3.81585,3.82072,4510000.0
2007-06-13 15:11:00,3.82149,3.82633,3.81668,3.81668,5260000.0
2007-06-13 15:12:00,3.82324,3.8273,3.8188,3.8228,4510000.0
2007-06-13 15:13:00,3.82375,3.82533,3.81393,3.82362,4890000.0
2007-06-13 15:14:00,3.82187,3.82742,3.81612,3.82474,5630000.0
2007-06-13 15:15:00,3.82387,3.82714,3.81965,3.82501,6020000.0
2007-06-13 15:16:00,3.82074,3.82589,3.82074,3.82261,6380000.0
2007-06-13 15:17:00,3.82574,3.828,3.81675,3.82025,7530000.0
2007-06-13 15:18:00,3.82624,3.82831,3.81452,3.81971,4900000.0
2007-06-13 15:19:00,3.82528,3.82528,3.81969,3.8249,4140000.0
2007-06-13 15:20:00,3.82324,3.8261,3.81511,3.81511,6770000.0
2007-06-13 15:21:00,3.82585,3.82585,3.8204,3.82124,4890000.0
2007-06-13 15:22:00,3.82087,3.82601,3.8153,3.8153,4890000.0
2007-06-13 15:23:00,3.82293,3.82746,3.81561,3.82604,4880000.0
2007-06-13 15:24:00,3.82608,3.82637,3.82141,3.82166,5630000.0
2007-06-13 15:25:00,3.82546,3.82624,3.81928,3.82104,4140000.0
2007-06-13 15:26:00,3.82751,3.82751,3.81699,3.82654,4880000.0
2007-06-13 15:27:00,3.82336,3.82785,3.81568,3.81568,6390000.0
2007-06-13 15:28:00,3.82629,3.82729,3.82148,3.82148,5640000.0
2007-06-13 15:29:00,3.82595,3.82595,3.8136,3.82563,17290000.0
2007-06-13 15:30:00,3.82624,3.82714,3.81993,3.82585,4520000.0
2007-06-13 15:31:00,3.82719,3.82845,3.8203,3.82673,4890000.0
2007-06-13 15:32:00,3.8267,3.8267,3.81766,3.82647,5250000.0
2007-06-13 15:33:00,3.81982,3.83031,3.81902,3.82361,7900000.0
2007-06-13 15:34:00,3.82316,3.82836,3.81748,3.82704,9030000.0
2007-06-13 15:35:00,3.82676,3.83059,3.81757,3.81757,7510000.0
2007-06-13 15:36:00,3.82083,3.82869,3.81824,3.82309,5260000.0
2007-06-13 15:37:00,3.82618,3.82662,3.82081,3.82081,4890000.0
2007-06-13 15:38:00,3.82701,3.82729,3.82183,3.82729,6760000.0
2007-06-13 15:39:00,3.82327,3.82686,3.82168,3.82612,5260000.0
2007-06-13 15:40:00,3.82069,3.82572,3.8168,3.82572,4880000.0
2007-06-13 15:41:00,3.82591,3.82716,3.82184,3.82537,5640000.0
2007-06-13 15:42:00,3.81865,3.82444,3.81865,3.82393,4140000.0
2007-06-13 15:43:00,3.8222,3.82759,3.81916,3.82471,4510000.0
2007-06-13 15:44:00,3.82557,3.82698,3.82086,3.82585,9770000.0
2007-06-13 15:45:00,3.82442,3.82442,3.81296,3.82237,6390000.0
2007-06-13 15:46:00,3.8175,3.82094,3.81308,3.81722,4880000.0
2007-06-13 15:47:00,3.81791,3.82313,3.81778,3.81973,5650000.0
2007-06-13 15:48:00,3.81472,3.82597,3.81472,3.82484,4140000.0
2007-06-13 15:49:00,3.82263,3.82357,3.82062,3.82062,3770000.0
2007-06-13 15:50:00,3.81885,3.82472,3.81843,3.81873,4520000.0
2007-06-13 15:51:00,3.82335,3.82342,3.81335,3.81885,4880000.0
2007-06-13 15:52:00,3.82027,3.82626,3.81669,3.817,5260000.0
2007-06-13 15:53:00,3.81527,3.82476,3.81527,3.81551,4140000.0
2007-06-13 15:54:00,3.82336,3.82386,3.81784,3.82359,4520000.0
2007-06-13 15:55:00,3.82198,3.82437,3.81776,3.82437,6380000.0
2007-06-13 15:56:00,3.82363,3.82382,3.8168,3.81738,2660000.0
2007-06-13 15:57:00,3.82206,3.82477,3.81104,3.8235,7140000.0
2007-06-13 15:58:00,3.81568,3.82219,3.80829,3.81238,7880000.0
2007-06-13 15:59:00,3.82412,3.82431,3.81915,3.81915,4510000.0
2007-06-13 16:00:00,3.82325,3.82411,3.81565,3.82144,6780000.0
2007-06-13 16:01:00,3.81936,3.82148,3.81588,3.81895,6010000.0
2007-06-13 16:02:00,3.82048,3.82309,3.81414,3.81436,5640000.0
2007-06-13 16:03:00,3.82157,3.82522,3.82005,3.82048,4880000.0
2007-06-13 16:04:00,3.82086,3.82403,3.81335,3.81883,5260000.0
2007-06-13 16:05:00,3.82028,3.82533,3.81652,3.8253,6390000.0
2007-06-13 16:06:00,3.8141,3.82414,3.8141,3.82395,7880000.0
2007-06-13 16:07:00,3.82263,3.82489,3.81693,3.82365,4880000.0
2007-06-13 16:08:00,3.82114,3.8246,3.81905,3.8246,4890000.0
2007-06-13 16:09:00,3.81981,3.82364,3.81387,3.82364,6010000.0
2007-06-13 16:10:00,3.81601,3.82563,3.81601,3.82083,6010000.0
2007-06-13 16:11:00,3.82389,3.82515,3.8157,3.82455,6390000.0
2007-06-13 16:12:00,3.8243,3.8243,3.81709,3.81709,5630000.0
2007-06-13 16:13:00,3.81748,3.82258,3.81281,3.82035,7880000.0
2007-06-13 16:14:00,3.82211,3.8231,3.8185,3.8185,3770000.0
2007-06-13 16:15:00,3.81633,3.82315,3.81633,3.82046,5260000.0
2007-06-13 16:16:00,3.82092,3.82312,3.81675,3.81942,7890000.0
2007-06-13 16:17:00,3.81758,3.82336,3.81758,3.82184,3770000.0
2007-06-13 16:18:00,3.82127,3.82278,3.81448,3.82216,4900000.0
2007-06-13 16:19:00,3.81519,3.82379,3.81519,3.81894,4510000.0
2007-06-13 16:20:00,3.82104,3.82882,3.81545,3.81766,4140000.0
2007-06-13 16:21:00,3.82302,3.82302,3.81301,3.82157,5260000.0
2007-06-13 16:22:00,3.82294,3.82426,3.81832,3.82344,6760000.0
2007-06-13 16:23:00,3.81758,3.82171,3.81022,3.82171,7890000.0
2007-06-13 16:24:00,3.8218,3.82281,3.8154,3.81904,6010000.0
2007-06-13 16:25:00,3.81746,3.82172,3.81494,3.82172,3770000.0
2007-06-13 16:26:00,3.8199,3.82004,3.80911,3.82004,6010000.0
2007-06-13 16:27:00,3.81613,3.82095,3.81098,3.81833,7880000.0
2007-06-13 16:28:00,3.82046,3.82046,3.81053,3.81053,4880000.0
2007-06-13 16:29:00,3.81174,3.82199,3.81174,3.82067,5640000.0
2007-06-13 16:30:00,3.8156,3.82061,3.81141,3.81141,10150000.0
2007-06-13 16:31:00,3.8177,3.82002,3.8088,3.81574,6400000.0
2007-06-13 16:32:00,3.8208,3.8208,3.81126,3.81761,6400000.0
2007-06-13 16:33:00,3.81985,3.82133,3.8159,3.81692,4140000.0
2007-06-13 16:34:00,3.82131,3.82206,3.81426,3.81635,6010000.0
2007-06-13 16:35:00,3.81756,3.82367,3.81319,3.81657,4510000.0
2007-06-13 16:36:00,3.82,3.82209,3.81475,3.81905,4140000.0
2007-06-13 16:37:00,3.82193,3.82209,3.81943,3.82156,5650000.0
2007-06-13 16:38:00,3.82044,3.82063,3.80724,3.8206,7140000.0
2007-06-13 16:39:00,3.82121,3.82189,3.81068,3.81565,3770000.0
2007-06-13 16:40:00,3.82129,3.82188,3.81428,3.81498,3770000.0
2007-06-13 16:41:00,3.82008,3.82008,3.81148,3.81709,4510000.0
2007-06-13 16:42:00,3.81306,3.81979,3.81278,3.81883,4510000.0
2007-06-13 16:43:00,3.81735,3.81847,3.80856,3.81255,5270000.0
2007-06-13 16:44:00,3.82038,3.82147,3.81395,3.81645,4890000.0
2007-06-13 16:45:00,3.82089,3.82092,3.80992,3.81751,9790000.0
2007-06-13 16:46:00,3.82031,3.82031,3.81393,3.81572,4890000.0
2007-06-13 16:47:00,3.82113,3.82113,3.8085,3.81754,7510000.0
2007-06-13 16:48:00,3.81913,3.81928,3.80798,3.81746,7140000.0
2007-06-13 16:49:00,3.814,3.81714,3.80752,3.80752,5640000.0
2007-06-13 16:50:00,3.81853,3.81853,3.80882,3.81757,5630000.0
2007-06-13 16:51:00,3.81745,3.81877,3.8097,3.81877,5270000.0
2007-06-13 16:52:00,3.81467,3.82031,3.81067,3.81067,5630000.0
2007-06-13 16:53:00,3.81719,3.81933,3.81006,3.81826,7500000.0
2007-06-13 16:54:00,3.81967,3.81967,3.8119,3.81524,6020000.0
2007-06-13 16:55:00,3.81534,3.82018,3.80806,3.81378,4510000.0
2007-06-13 16:56:00,3.81412,3.81902,3.80741,3.81293,6020000.0
2007-06-13 16:57:00,3.80992,3.82286,3.80965,3.80965,7130000.0
2007-06-13 16:58:00,3.81889,3.81889,3.81486,3.81765,5260000.0
2007-06-13 16:59:00,3.80916,3.81854,3.80807,3.81353,13160000.0
2007-06-13 17:00:00,3.8183,3.8183,3.80846,3.81708,6750000.0
2007-06-13 17:01:00,3.81731,3.81796,3.81243,3.81704,4880000.0
2007-06-13 17:02:00,3.81697,3.81697,3.8096,3.81245,6390000.0
2007-06-13 17:03:00,3.81208,3.81834,3.80892,3.8153,7510000.0
2007-06-13 17:04:00,3.81777,3.81832,3.81136,3.81757,6770000.0
2007-06-13 17:05:00,3.81824,3.81824,3.809,3.81426,5630000.0
2007-06-13 17:06:00,3.81698,3.81796,3.80629,3.81764,6750000.0
2007-06-13 17:07:00,3.81817,3.81817,3.81138,3.81598,3780000.0
2007-06-13 17:08:00,3.81692,3.8192,3.80647,3.81394,4890000.0
2007-06-13 17:09:00,3.81846,3.82041,3.81462,3.82019,6770000.0
2007-06-13 17:10:00,3.81349,3.81816,3.81116,3.81185,6400000.0
2007-06-13 17:11:00,3.81097,3.81958,3.80689,3.81958,5280000.0
2007-06-13 17:12:00,3.82172,3.82172,3.81348,3.81479,4510000.0
2007-06-13 17:13:00,3.81799,3.82033,3.80976,3.82033,5250000.0
2007-06-13 17:14:00,3.81969,3.82195,3.81186,3.82117,6380000.0
2007-06-13 17:15:00,3.81681,3.82049,3.8123,3.81534,5270000.0
2007-06-13 17:16:00,3.81548,3.82428,3.81441,3.81917,6760000.0
2007-06-13 17:17:00,3.81711,3.82202,3.81109,3.81654,5640000.0
2007-06-13 17:18:00,3.82046,3.82046,3.81292,3.81846,4520000.0
2007-06-13 17:19:00,3.81942,3.82277,3.81171,3.82277,6380000.0
2007-06-13 17:20:00,3.81632,3.82219,3.81419,3.81419,4510000.0
2007-06-13 17:21:00,3.81964,3.82241,3.81575,3.81723,6380000.0
2007-06-13 17:22:00,3.82259,3.82259,3.8164,3.82123,6770000.0
2007-06-13 17:23:00,3.8218,3.82347,3.8185,3.82328,6010000.0
2007-06-13 17:24:00,3.81718,3.82154,3.81449,3.8154,5630000.0
2007-06-13 17:25:00,3.81391,3.82312,3.81036,3.81932,7510000.0
2007-06-13 17:26:00,3.82132,3.82132,3.81157,3.81707,4890000.0
2007-06-13 17:27:00,3.82209,3.82209,3.81164,3.81896,4520000.0
2007-06-13 17:28:00,3.81972,3.82023,3.8089,3.81877,9390000.0
2007-06-13 17:29:00,3.81831,3.81868,3.81154,3.81868,6770000.0
2007-06-13 17:30:00,3.82031,3.82298,3.81142,3.8165,16900000.0
2007-06-13 17:31:00,3.81405,3.81888,3.81128,3.81128,4880000.0
2007-06-13 17:32:00,3.81784,3.81924,3.80834,3.81924,4890000.0
2007-06-13 17:33:00,3.81396,3.82419,3.81351,3.81935,5280000.0
2007-06-13 17:34:00,3.80947,3.81236,3.8072,3.8072,4520000.0
2007-06-13 17:35:00,3.81901,3.81901,3.80847,3.81061,7140000.0
2007-06-13 17:36:00,3.81601,3.81892,3.80989,3.80989,4880000.0
2007-06-13 17:37:00,3.81583,3.8177,3.80885,3.81647,5270000.0
2007-06-13 17:38:00,3.82039,3.82039,3.81398,3.81727,5660000.0
2007-06-13 17:39:00,3.81528,3.81969,3.80881,3.81928,9020000.0
2007-06-13 17:40:00,3.81766,3.82051,3.80988,3.81865,5650000.0
2007-06-13 17:41:00,3.81122,3.81647,3.80622,3.81122,4510000.0
2007-06-13 17:42:00,3.81144,3.81509,3.80693,3.81102,4890000.0
2007-06-13 17:43:00,3.81884,3.82058,3.81394,3.82058,5250000.0
2007-06-13 17:44:00,3.82024,3.82053,3.81219,3.81778,6760000.0
2007-06-13 17:45:00,3.81274,3.81733,3.80498,3.81452,10920000.0
2007-06-13 17:46:00,3.81872,3.81872,3.81225,3.81705,6010000.0
2007-06-13 17:47:00,3.81652,3.82039,3.81189,3.81942,6760000.0
2007-06-13 17:48:00,3.81647,3.81673,3.80712,3.81523,10890000.0
2007-06-13 17:49:00,3.81895,3.81895,3.80512,3.80555,6770000.0
2007-06-13 17:50:00,3.82094,3.82094,3.80946,3.81623,7140000.0
2007-06-13 17:51:00,3.81981,3.81981,3.81312,3.81889,8270000.0
2007-06-13 17:52:00,3.81117,3.82054,3.80918,3.81763,6000000.0
2007-06-13 17:53:00,3.8196,3.82069,3.81115,3.82006,4520000.0
2007-06-13 17:54:00,3.81046,3.81925,3.80956,3.81925,5260000.0
2007-06-13 17:55:00,3.81186,3.8193,3.81186,3.81815,6390000.0
2007-06-13 17:56:00,3.81763,3.82164,3.81518,3.8205,7140000.0
2007-06-13 17:57:00,3.81633,3.82006,3.81,3.82006,7880000.0
2007-06-13 17:58:00,3.81588,3.81652,3.81177,3.81206,4510000.0
2007-06-13 17:59:00,3.81679,3.81966,3.81096,3.81836,5260000.0
2007-06-13 18:00:00,3.8202,3.82109,3.81151,3.82015,10910000.0
2007-06-13 18:02:00,3.81238,3.81957,3.81238,3.81796,5250000.0
2007-06-13 18:03:00,3.81424,3.82347,3.81204,3.82002,6010000.0
2007-06-13 18:04:00,3.81186,3.82198,3.81186,3.82198,4880000.0
2007-06-13 18:05:00,3.81277,3.82185,3.81277,3.82072,5250000.0
2007-06-13 18:06:00,3.81236,3.82467,3.81236,3.81619,7510000.0
2007-06-13 18:07:00,3.81975,3.82209,3.81825,3.81825,4880000.0
2007-06-13 18:08:00,3.81905,3.82121,3.81114,3.81712,4890000.0
2007-06-13 18:09:00,3.82279,3.82287,3.81264,3.81284,5650000.0
2007-06-13 18:10:00,3.82022,3.82157,3.81211,3.81211,4880000.0
2007-06-13 18:11:00,3.81075,3.82026,3.80913,3.82026,4140000.0
2007-06-13 18:12:00,3.82213,3.82521,3.81796,3.82158,6400000.0
2007-06-13 18:13:00,3.8206,3.82146,3.81328,3.81653,4510000.0
2007-06-13 18:14:00,3.82159,3.8221,3.81217,3.8221,3770000.0
2007-06-13 18:15:00,3.82218,3.8226,3.81578,3.82122,11650000.0
2007-06-13 18:16:00,3.81729,3.8204,3.81151,3.81734,4510000.0
2007-06-13 18:17:00,3.81827,3.82156,3.81502,3.81502,6390000.0
2007-06-13 18:18:00,3.81577,3.8276,3.81196,3.81903,6010000.0
2007-06-13 18:19:00,3.81244,3.82206,3.81244,3.81982,6770000.0
2007-06-13 18:20:00,3.81937,3.82083,3.81116,3.82083,6760000.0
2007-06-13 18:21:00,3.81781,3.82367,3.81781,3.82167,6400000.0
2007-06-13 18:23:00,3.82,3.82,3.81093,3.81176,8260000.0
2007-06-13 18:24:00,3.82039,3.82135,3.81496,3.81883,4890000.0
2007-06-13 18:25:00,3.81814,3.82119,3.81548,3.81608,7130000.0
2007-06-13 18:26:00,3.82006,3.82131,3.81182,3.81991,5270000.0
2007-06-13 18:27:00,3.81885,3.81995,3.81478,3.8178,5630000.0
2007-06-13 18:28:00,3.82102,3.82102,3.8109,3.8109,6010000.0
2007-06-13 18:29:00,3.82017,3.82017,3.81353,3.81395,6390000.0
2007-06-13 18:30:00,3.81089,3.82013,3.81012,3.81716,12400000.0
2007-06-13 18:31:00,3.81408,3.82082,3.81378,3.81378,5260000.0
2007-06-13 18:32:00,3.81847,3.81968,3.81357,3.81899,4880000.0
2007-06-13 18:33:00,3.82017,3.82105,3.81096,3.81778,5250000.0
2007-06-13 18:34:00,3.82025,3.82025,3.80999,3.81139,5630000.0
2007-06-13 18:35:00,3.81894,3.81894,3.80995,3.80995,6010000.0
2007-06-13 18:36:00,3.82165,3.82354,3.8167,3.8167,7880000.0
2007-06-13 18:37:00,3.81629,3.82171,3.81629,3.81943,4880000.0
2007-06-13 18:38:00,3.82069,3.82069,3.8103,3.81504,6400000.0
2007-06-13 18:39:00,3.81776,3.81872,3.80946,3.81582,4880000.0
2007-06-13 18:40:00,3.82087,3.82098,3.81156,3.81548,5260000.0
2007-06-13 18:41:00,3.81484,3.82046,3.8103,3.81883,5640000.0
2007-06-13 18:42:00,3.81602,3.82021,3.81018,3.8177,6020000.0
2007-06-13 18:43:00,3.81651,3.82293,3.81651,3.82141,6020000.0
2007-06-13 18:45:00,3.81988,3.82339,3.8107,3.81562,14670000.0
2007-06-13 18:46:00,3.81171,3.82508,3.81171,3.81318,5260000.0
2007-06-13 18:47:00,3.8111,3.82229,3.8111,3.81911,5260000.0
2007-06-13 18:48:00,3.81591,3.82102,3.80996,3.82008,9780000.0
2007-06-13 18:49:00,3.82115,3.82189,3.81549,3.81948,5660000.0
2007-06-13 18:50:00,3.81647,3.8221,3.81545,3.81545,4890000.0
2007-06-13 18:51:00,3.82128,3.82128,3.81121,3.81185,6760000.0
2007-06-13 18:52:00,3.82129,3.82129,3.81008,3.81837,7510000.0
2007-06-13 18:53:00,3.82193,3.82193,3.80988,3.82007,6400000.0
2007-06-13 18:54:00,3.82178,3.82289,3.8164,3.82204,7140000.0
2007-06-13 18:55:00,3.82052,3.82104,3.81288,3.81288,5260000.0
2007-06-13 18:56:00,3.81472,3.81996,3.8111,3.81996,4880000.0
2007-06-13 18:57:00,3.81731,3.82141,3.81436,3.81921,5270000.0
2007-06-13 18:58:00,3.82213,3.82282,3.81594,3.81704,7140000.0
2007-06-13 18:59:00,3.81559,3.8235,3.81345,3.81768,6390000.0
2007-06-13 19:00:00,3.81193,3.81967,3.80989,3.81733,5630000.0
2007-06-13 19:01:00,3.81616,3.8214,3.81154,3.8214,5260000.0
2007-06-13 19:02:00,3.81911,3.821,3.8122,3.81659,7500000.0
2007-06-13 19:03:00,3.81585,3.82056,3.8117,3.81984,6030000.0
2007-06-13 19:04:00,3.82246,3.82246,3.81284,3.81826,4890000.0
2007-06-13 19:05:00,3.82114,3.82189,3.81251,3.82099,4880000.0
2007-06-13 19:06:00,3.82011,3.82693,3.81268,3.82259,6390000.0
2007-06-13 19:07:00,3.81888,3.82204,3.81725,3.81725,3400000.0
2007-06-13 19:08:00,3.82188,3.82188,3.81489,3.81501,5250000.0
2007-06-13 19:09:00,3.82075,3.82075,3.81832,3.81985,1880000.0
2007-06-13 19:10:00,3.81825,3.8219,3.81638,3.82098,5650000.0
2007-06-13 19:11:00,3.81259,3.82156,3.81259,3.82044,6770000.0
2007-06-13 19:12:00,3.82165,3.82165,3.81118,3.81766,6400000.0
2007-06-13 19:14:00,3.81936,3.81936,3.80962,3.81125,6010000.0
2007-06-13 19:15:00,3.82137,3.82137,3.80971,3.81569,10150000.0
2007-06-13 19:16:00,3.81849,3.8215,3.81651,3.81651,4880000.0
2007-06-13 19:17:00,3.82089,3.82248,3.8171,3.82188,6020000.0
2007-06-13 19:18:00,3.81548,3.82158,3.81252,3.81253,7140000.0
2007-06-13 19:19:00,3.82348,3.82632,3.81429,3.81429,4510000.0
2007-06-13 19:20:00,3.81866,3.82251,3.8152,3.82251,4140000.0
2007-06-13 19:21:00,3.82113,3.82186,3.8132,3.82186,6770000.0
2007-06-13 19:22:00,3.81449,3.82111,3.81095,3.81837,6770000.0
2007-06-13 19:23:00,3.81188,3.82183,3.81187,3.81955,4890000.0
2007-06-13 19:24:00,3.81861,3.82109,3.81028,3.81411,5630000.0
2007-06-13 19:25:00,3.81296,3.81812,3.81296,3.81812,4500000.0
2007-06-13 19:26:00,3.81366,3.82057,3.80843,3.81451,7130000.0
2007-06-13 19:27:00,3.81776,3.81881,3.81443,3.81806,3400000.0
2007-06-13 19:28:00,3.81372,3.81941,3.81372,3.81904,4890000.0
2007-06-13 19:29:00,3.81381,3.81967,3.80991,3.80996,4880000.0
2007-06-13 19:30:00,3.81933,3.82115,3.81474,3.81739,4880000.0
2007-06-13 19:31:00,3.81463,3.82482,3.81463,3.82042,4890000.0
2007-06-13 19:32:00,3.81732,3.82311,3.81463,3.82311,4510000.0
2007-06-13 19:33:00,3.81142,3.82292,3.81142,3.82128,4890000.0
2007-06-13 19:34:00,3.81852,3.82332,3.81336,3.82286,4510000.0
2007-06-13 19:35:00,3.81649,3.82109,3.81084,3.82102,7140000.0
2007-06-13 19:36:00,3.82141,3.82235,3.81276,3.82186,6390000.0
2007-06-13 19:37:00,3.81812,3.8226,3.81638,3.81638,4510000.0
2007-06-13 19:38:00,3.82076,3.82233,3.8169,3.8169,6380000.0
2007-06-13 19:39:00,3.82112,3.82188,3.81198,3.81985,7130000.0
2007-06-13 19:40:00,3.81576,3.82088,3.813,3.82088,4500000.0
2007-06-13 19:41:00,3.81701,3.82198,3.81243,3.82044,6400000.0
2007-06-13 19:42:00,3.8149,3.8222,3.8149,3.82099,6390000.0
2007-06-13 19:43:00,3.81966,3.8201,3.81496,3.81931,8260000.0
2007-06-13 19:44:00,3.81528,3.82049,3.81394,3.81887,9030000.0
2007-06-13 19:45:00,3.81476,3.82066,3.80968,3.81039,8630000.0
2007-06-13 19:46:00,3.8201,3.82105,3.81262,3.82007,7520000.0
2007-06-13 19:47:00,3.81436,3.8236,3.81119,3.81473,7890000.0
2007-06-13 19:48:00,3.81883,3.82035,3.80947,3.81062,6010000.0
2007-06-13 19:51:00,3.81664,3.81998,3.81227,3.81998,4880000.0
2007-06-13 19:52:00,3.81709,3.81841,3.81341,3.81341,4510000.0
2007-06-13 19:55:00,3.81576,3.81821,3.80551,3.81821,7130000.0
2007-06-13 19:56:00,3.81753,3.82049,3.81027,3.81027,7140000.0
2007-06-13 19:57:00,3.81382,3.82056,3.80963,3.81529,4890000.0
2007-06-13 19:58:00,3.81364,3.81736,3.80867,3.8172,6020000.0
2007-06-13 19:59:00,3.8175,3.81859,3.80782,3.81859,3030000.0
2007-06-13 20:00:00,3.81006,3.82149,3.81006,3.82044,7520000.0
2007-06-13 20:01:00,3.81505,3.81967,3.80889,3.81392,4880000.0
2007-06-13 20:02:00,3.81698,3.81877,3.8089,3.81877,4510000.0
2007-06-13 20:03:00,3.81186,3.81857,3.80897,3.81716,5640000.0
2007-06-13 20:04:00,3.81631,3.81872,3.80965,3.81688,5280000.0
2007-06-13 20:05:00,3.81031,3.82164,3.81031,3.81836,5630000.0
2007-06-13 20:06:00,3.81863,3.81969,3.81008,3.81008,6010000.0
2007-06-13 20:07:00,3.8148,3.8174,3.80694,3.8174,4520000.0
2007-06-13 20:08:00,3.81573,3.81817,3.80865,3.80894,5640000.0
2007-06-13 20:09:00,3.81851,3.82162,3.81397,3.82162,4880000.0
2007-06-13 20:10:00,3.82028,3.8207,3.81065,3.81065,3770000.0
2007-06-13 20:11:00,3.81068,3.81913,3.81068,3.81838,4890000.0
2007-06-13 20:12:00,3.81991,3.8213,3.81591,3.8213,4880000.0
2007-06-13 20:13:00,3.81054,3.82143,3.81054,3.82143,7520000.0
2007-06-13 20:15:00,3.81971,3.82092,3.81711,3.81837,6390000.0
2007-06-13 20:17:00,3.81829,3.82176,3.80833,3.81246,11640000.0
2007-06-13 20:18:00,3.81426,3.81921,3.81076,3.81921,3760000.0
2007-06-13 20:21:00,3.81749,3.81873,3.81317,3.81317,4890000.0
2007-06-13 20:22:00,3.81749,3.81749,3.80677,3.81183,5640000.0
2007-06-13 20:23:00,3.81347,3.81688,3.80802,3.81393,5640000.0
2007-06-13 20:24:00,3.81764,3.8194,3.80985,3.81757,7140000.0
2007-06-13 20:25:00,3.81746,3.81746,3.80798,3.81717,6010000.0
2007-06-13 20:26:00,3.81458,3.81811,3.80974,3.81246,6000000.0
2007-06-13 20:27:00,3.80939,3.81784,3.80939,3.81784,4130000.0
2007-06-13 20:28:00,3.80774,3.81654,3.80726,3.8138,7140000.0
2007-06-13 20:29:00,3.81629,3.81839,3.80824,3.81664,9410000.0
2007-06-13 20:30:00,3.81637,3.81906,3.81054,3.81894,8630000.0
2007-06-13 20:31:00,3.81045,3.81555,3.80624,3.81072,3380000.0
2007-06-13 20:32:00,3.80982,3.81965,3.80982,3.81965,4520000.0
2007-06-13 20:33:00,3.81717,3.81717,3.81564,3.81564,1130000.0
2007-06-13 20:34:00,3.81148,3.81587,3.80737,3.81194,6380000.0
2007-06-13 20:35:00,3.81258,3.81698,3.81159,3.8125,4510000.0
2007-06-13 20:36:00,3.81541,3.81701,3.81171,3.81171,4510000.0
2007-06-13 20:37:00,3.81735,3.81735,3.80778,3.81276,5630000.0
2007-06-13 20:38:00,3.81668,3.82016,3.8088,3.8088,6390000.0
2007-06-13 20:39:00,3.81608,3.81735,3.81608,3.81735,2260000.0
2007-06-13 20:40:00,3.81476,3.81624,3.80682,3.81338,3380000.0
2007-06-13 20:42:00,3.81256,3.81787,3.80765,3.81507,3750000.0
2007-06-13 20:43:00,3.81432,3.81691,3.80622,3.81551,5270000.0
2007-06-13 20:44:00,3.8168,3.81688,3.81143,3.81632,4880000.0
2007-06-13 20:45:00,3.8142,3.8178,3.81231,3.81231,3010000.0
2007-06-13 20:47:00,3.8163,3.81756,3.80668,3.81756,5640000.0
2007-06-13 20:48:00,3.81474,3.81765,3.81255,3.81669,6770000.0
2007-06-13 20:49:00,3.81658,3.81964,3.81345,3.81429,7140000.0
2007-06-13 20:50:00,3.80681,3.81772,3.80681,3.81069,3760000.0
2007-06-13 20:51:00,3.8152,3.8152,3.8098,3.81474,4890000.0
2007-06-13 20:52:00,3.81578,3.81618,3.80598,3.81186,3770000.0
2007-06-13 20:53:00,3.81486,3.81817,3.80709,3.80709,8280000.0
2007-06-13 20:54:00,3.81523,3.8164,3.81099,3.81099,5250000.0
2007-06-13 20:55:00,3.81492,3.81631,3.81085,3.81085,4890000.0
2007-06-13 20:56:00,3.81694,3.81815,3.80751,3.81234,6010000.0
2007-06-13 20:57:00,3.81125,3.81582,3.80654,3.81531,6400000.0
2007-06-13 20:58:00,3.81148,3.816,3.80595,3.816,4890000.0
2007-06-13 20:59:00,3.81664,3.81733,3.80635,3.81225,7140000.0
2007-06-13 21:00:00,3.81052,3.81773,3.80915,3.81614,8270000.0
2007-06-13 21:01:00,3.81474,3.81589,3.80927,3.81134,5270000.0
2007-06-13 21:02:00,3.81652,3.81902,3.81169,3.81169,7520000.0
2007-06-13 21:03:00,3.8111,3.81565,3.81023,3.81042,3010000.0
2007-06-13 21:04:00,3.81522,3.81539,3.80905,3.81043,4140000.0
2007-06-13 21:06:00,3.81607,3.81689,3.81134,3.81613,4900000.0
2007-06-13 21:07:00,3.80828,3.81469,3.8061,3.8061,4890000.0
2007-06-13 21:08:00,3.81091,3.81504,3.80972,3.81371,9380000.0
2007-06-13 21:09:00,3.81562,3.81709,3.80543,3.81645,8660000.0
2007-06-13 21:10:00,3.81609,3.81754,3.81107,3.81107,4880000.0
2007-06-13 21:11:00,3.81608,3.81608,3.80492,3.81166,4880000.0
2007-06-13 21:12:00,3.80784,3.81287,3.80784,3.80906,4510000.0
2007-06-13 21:13:00,3.81013,3.81587,3.80891,3.80891,6760000.0
2007-06-13 21:15:00,3.8115,3.81784,3.80821,3.81459,5660000.0
2007-06-13 21:16:00,3.81483,3.81589,3.81116,3.81589,3390000.0
2007-06-13 21:17:00,3.81359,3.81639,3.81049,3.81522,6390000.0
2007-06-13 21:18:00,3.81084,3.81464,3.80533,3.81458,4520000.0
2007-06-13 21:19:00,3.81549,3.81549,3.80999,3.81028,4510000.0
2007-06-13 21:20:00,3.81495,3.81601,3.81032,3.81313,5260000.0
2007-06-13 21:22:00,3.81613,3.81613,3.81187,3.81436,4510000.0
2007-06-13 21:26:00,3.81055,3.81529,3.80507,3.81529,4130000.0
2007-06-13 21:27:00,3.81124,3.81428,3.80611,3.81035,5250000.0
2007-06-13 21:28:00,3.81244,3.81718,3.80772,3.81656,7510000.0
2007-06-13 21:29:00,3.80805,3.81428,3.80293,3.81428,4890000.0
2007-06-13 21:30:00,3.80718,3.82036,3.80718,3.81163,9790000.0
2007-06-13 21:31:00,3.81177,3.81752,3.81177,3.81581,4520000.0
2007-06-13 21:32:00,3.8052,3.81501,3.8052,3.81491,6010000.0
2007-06-13 21:33:00,3.80808,3.82117,3.80808,3.81032,9020000.0
2007-06-13 21:34:00,3.81422,3.81848,3.80815,3.81334,4140000.0
2007-06-13 21:35:00,3.8103,3.81766,3.80986,3.81023,10140000.0
2007-06-13 21:36:00,3.81513,3.81514,3.80443,3.80992,7500000.0
2007-06-13 21:37:00,3.81676,3.81676,3.80684,3.81154,4520000.0
2007-06-13 21:38:00,3.81507,3.8165,3.80734,3.8149,4510000.0
2007-06-13 21:39:00,3.80686,3.81666,3.80686,3.80986,6000000.0
2007-06-13 21:40:00,3.81124,3.8136,3.80448,3.80923,7140000.0
2007-06-13 21:41:00,3.81615,3.8174,3.80687,3.81485,7520000.0
2007-06-13 21:42:00,3.81504,3.81546,3.8053,3.80622,3390000.0
2007-06-13 21:43:00,3.81441,3.81441,3.80541,3.80541,2260000.0
2007-06-13 21:44:00,3.81592,3.81592,3.80652,3.80652,6010000.0
2007-06-13 21:45:00,3.81629,3.81818,3.80802,3.81441,6410000.0
2007-06-13 21:46:00,3.81506,3.81506,3.80507,3.81379,3010000.0
2007-06-13 21:47:00,3.81352,3.81699,3.81187,3.81601,6400000.0
2007-06-13 21:48:00,3.81141,3.81504,3.80967,3.80967,2250000.0
2007-06-13 21:49:00,3.81451,3.81451,3.80735,3.80764,4130000.0
2007-06-13 21:50:00,3.81735,3.81735,3.81041,3.81041,3010000.0
2007-06-13 21:51:00,3.81576,3.81738,3.81159,3.81637,4140000.0
2007-06-13 21:52:00,3.81517,3.81517,3.80849,3.81427,2640000.0
2007-06-13 21:53:00,3.81345,3.81497,3.80564,3.80564,5260000.0
2007-06-13 21:54:00,3.80684,3.81506,3.80684,3.81461,4130000.0
2007-06-13 21:55:00,3.81512,3.81512,3.80572,3.81389,7510000.0
2007-06-13 21:56:00,3.81466,3.81739,3.80537,3.81389,6020000.0
2007-06-13 21:57:00,3.80508,3.81446,3.80508,3.8143,6390000.0
2007-06-13 21:58:00,3.81027,3.81476,3.80913,3.8099,4510000.0
2007-06-13 22:00:00,3.81282,3.81768,3.80872,3.80872,4520000.0
2007-06-13 22:01:00,3.80633,3.81657,3.80633,3.81109,3010000.0
2007-06-13 22:02:00,3.81393,3.81402,3.80385,3.80845,4140000.0
2007-06-13 22:03:00,3.80971,3.81523,3.80543,3.80543,6020000.0
2007-06-13 22:05:00,3.80621,3.81316,3.80147,3.81051,9010000.0
2007-06-13 22:06:00,3.8069,3.81397,3.80431,3.81397,6390000.0
2007-06-13 22:07:00,3.81448,3.81448,3.8109,3.8109,4880000.0
2007-06-13 22:08:00,3.80424,3.81339,3.80424,3.80456,3380000.0
2007-06-13 22:09:00,3.81054,3.81731,3.80647,3.81611,5260000.0
2007-06-13 22:11:00,3.80755,3.81595,3.80755,3.80806,7510000.0
2007-06-13 22:12:00,3.80854,3.81193,3.80211,3.80312,4520000.0
2007-06-13 22:14:00,3.81406,3.81406,3.80226,3.80834,4910000.0
2007-06-13 22:15:00,3.81114,3.81278,3.80916,3.81168,2640000.0
2007-06-13 22:16:00,3.81326,3.81535,3.80872,3.8144,3780000.0
2007-06-13 22:17:00,3.81454,3.81497,3.80749,3.80749,4140000.0
2007-06-13 22:18:00,3.81605,3.81642,3.81059,3.81245,3400000.0
2007-06-13 22:19:00,3.80935,3.81362,3.80935,3.81274,2280000.0
2007-06-13 22:20:00,3.81489,3.81532,3.8051,3.80699,4530000.0
2007-06-13 22:21:00,3.81017,3.81348,3.80884,3.80933,3780000.0
2007-06-13 22:25:00,3.80835,3.81586,3.80356,3.81586,8670000.0
2007-06-13 22:26:00,3.8114,3.81317,3.80962,3.81163,2260000.0
2007-06-13 22:28:00,3.80908,3.8133,3.8081,3.8081,5250000.0
2007-06-13 22:29:00,3.80959,3.81464,3.80945,3.81164,5260000.0
2007-06-13 22:30:00,3.8067,3.81559,3.80472,3.81115,6380000.0
2007-06-13 22:33:00,3.81293,3.81293,3.80766,3.81261,4880000.0
2007-06-13 22:34:00,3.81312,3.81435,3.80675,3.81395,5260000.0
2007-06-13 22:35:00,3.80914,3.81485,3.80677,3.80895,7510000.0
2007-06-13 22:36:00,3.81373,3.8168,3.80692,3.8141,4520000.0
2007-06-13 22:37:00,3.81365,3.81429,3.80754,3.81421,8280000.0
2007-06-13 22:39:00,3.814,3.814,3.80632,3.81365,4140000.0
2007-06-13 22:40:00,3.81364,3.81475,3.80739,3.81265,4510000.0
2007-06-13 22:41:00,3.81256,3.81342,3.80389,3.81342,4130000.0
2007-06-13 22:42:00,3.80462,3.81268,3.80281,3.80968,5640000.0
2007-06-13 22:43:00,3.81385,3.81444,3.80795,3.81444,3020000.0
2007-06-13 22:44:00,3.80309,3.81588,3.80309,3.80485,3380000.0
2007-06-13 22:45:00,3.81451,3.81656,3.80708,3.81373,4890000.0
2007-06-13 22:46:00,3.8046,3.8142,3.8046,3.81252,5260000.0
2007-06-13 22:47:00,3.80988,3.81419,3.80872,3.80872,4130000.0
2007-06-13 22:48:00,3.80919,3.81579,3.80919,3.81032,4510000.0
2007-06-13 22:49:00,3.81482,3.81579,3.81025,3.81025,4500000.0
2007-06-13 22:50:00,3.80784,3.81342,3.80753,3.80804,10510000.0
2007-06-13 22:51:00,3.81066,3.81356,3.80792,3.81356,4510000.0
2007-06-13 22:52:00,3.81338,3.81338,3.8037,3.80767,5650000.0
2007-06-13 22:53:00,3.81419,3.81419,3.80925,3.81325,5640000.0
2007-06-13 22:54:00,3.81071,3.81604,3.80514,3.80812,4520000.0
2007-06-13 22:55:00,3.80993,3.81489,3.80361,3.81377,6010000.0
2007-06-13 22:56:00,3.81447,3.8149,3.81191,3.81446,3760000.0
2007-06-13 22:57:00,3.81441,3.81447,3.80592,3.81309,6010000.0
2007-06-13 22:58:00,3.81352,3.81415,3.80475,3.80475,3390000.0
2007-06-13 22:59:00,3.81149,3.81233,3.80288,3.80653,8630000.0
2007-06-13 23:00:00,3.8154,3.81717,3.81008,3.8117,4890000.0
2007-06-13 23:01:00,3.80716,3.82126,3.80716,3.8139,4520000.0
2007-06-13 23:02:00,3.81621,3.82162,3.81621,3.82162,3380000.0
2007-06-13 23:03:00,3.8188,3.81958,3.81547,3.81874,5640000.0
2007-06-13 23:04:00,3.81812,3.82005,3.81444,3.81966,4510000.0
2007-06-13 23:05:00,3.81626,3.82021,3.81496,3.8191,4880000.0
2007-06-13 23:06:00,3.81812,3.81812,3.80826,3.81752,6400000.0
2007-06-13 23:08:00,3.81772,3.818,3.81564,3.818,4510000.0
2007-06-13 23:09:00,3.81452,3.81839,3.80973,3.81662,6380000.0
2007-06-13 23:10:00,3.81985,3.81985,3.81541,3.81919,5260000.0
2007-06-13 23:11:00,3.81422,3.81891,3.81012,3.81829,6380000.0
2007-06-13 23:12:00,3.81974,3.81974,3.8089,3.80937,4510000.0
2007-06-13 23:13:00,3.81774,3.81817,3.8139,3.81817,4510000.0
2007-06-13 23:14:00,3.81255,3.81964,3.80695,3.81964,9400000.0
2007-06-13 23:15:00,3.82257,3.82257,3.81499,3.81591,5260000.0
2007-06-13 23:17:00,3.80973,3.8189,3.80793,3.81125,3780000.0
2007-06-13 23:18:00,3.81866,3.82035,3.81037,3.81037,9020000.0
2007-06-13 23:21:00,3.81919,3.81939,3.80979,3.81565,7510000.0
2007-06-13 23:27:00,3.81877,3.82163,3.81147,3.81584,6770000.0
2007-06-13 23:28:00,3.81374,3.81467,3.80758,3.81467,4880000.0
2007-06-13 23:29:00,3.8164,3.81887,3.80928,3.81761,12400000.0
2007-06-13 23:30:00,3.81495,3.82038,3.81495,3.81765,3380000.0
2007-06-13 23:31:00,3.81637,3.81751,3.80578,3.81751,6390000.0
2007-06-13 23:32:00,3.81416,3.81497,3.80603,3.81439,4510000.0
2007-06-13 23:33:00,3.81867,3.8209,3.81108,3.81367,3380000.0
2007-06-13 23:34:00,3.81233,3.81788,3.81233,3.81463,3770000.0
2007-06-13 23:35:00,3.81259,3.81851,3.81259,3.81708,4140000.0
2007-06-13 23:37:00,3.81616,3.81826,3.81347,3.81826,6010000.0
2007-06-13 23:39:00,3.81895,3.82037,3.81614,3.81985,6390000.0
2007-06-13 23:40:00,3.80865,3.81835,3.80865,3.81835,2270000.0
2007-06-13 23:41:00,3.81929,3.81967,3.81291,3.81436,2640000.0
2007-06-13 23:42:00,3.81398,3.81921,3.81398,3.81921,1130000.0
2007-06-13 23:43:00,3.81002,3.81938,3.81002,3.81393,4140000.0
2007-06-13 23:44:00,3.81992,3.82006,3.81499,3.81499,6420000.0
2007-06-13 23:45:00,3.81729,3.81795,3.81215,3.81746,3010000.0
2007-06-13 23:47:00,3.81491,3.82016,3.80944,3.8188,4510000.0
2007-06-13 23:48:00,3.80925,3.81753,3.80925,3.81753,3770000.0
2007-06-13 23:49:00,3.81552,3.82124,3.81025,3.82015,4530000.0
2007-06-13 23:50:00,3.80845,3.82057,3.80845,3.81349,8670000.0
2007-06-13 23:55:00,3.82069,3.82188,3.81387,3.82016,4880000.0
2007-06-13 23:57:00,3.81675,3.82286,3.81669,3.817,9770000.0
2007-06-14 00:00:00,3.82028,3.82577,3.82028,3.82042,9400000.0
2007-06-14 00:02:00,3.81823,3.82195,3.81513,3.82195,4890000.0
2007-06-14 00:03:00,3.82152,3.82234,3.81573,3.81768,4890000.0
2007-06-14 00:04:00,3.81463,3.82182,3.81463,3.82182,4890000.0
2007-06-14 00:05:00,3.82113,3.82158,3.81622,3.81796,2640000.0
2007-06-14 00:06:00,3.80968,3.81517,3.80968,3.80982,11280000.0
2007-06-14 00:11:00,3.82132,3.82181,3.8173,3.82051,4890000.0
2007-06-14 00:12:00,3.82065,3.82237,3.82065,3.82079,3020000.0
2007-06-14 00:14:00,3.81748,3.82259,3.81467,3.81805,3410000.0
2007-06-14 00:15:00,3.81638,3.82337,3.81638,3.81805,4510000.0
2007-06-14 00:16:00,3.82078,3.82078,3.81598,3.81598,2250000.0
2007-06-14 00:17:00,3.81598,3.82079,3.8144,3.81563,2640000.0
2007-06-14 00:18:00,3.82129,3.82251,3.81277,3.81518,4880000.0
2007-06-14 00:22:00,3.81908,3.82182,3.81232,3.81732,3750000.0
2007-06-14 00:25:00,3.81683,3.82147,3.81612,3.81634,5630000.0
2007-06-14 00:26:00,3.81743,3.81791,3.81254,3.8159,4880000.0
2007-06-14 00:28:00,3.81255,3.82217,3.81255,3.81778,4890000.0
2007-06-14 00:29:00,3.82023,3.82023,3.80987,3.81498,5630000.0
2007-06-14 00:30:00,3.81522,3.82462,3.81503,3.81933,6380000.0
2007-06-14 00:31:00,3.81626,3.82114,3.81611,3.82114,2250000.0
2007-06-14 00:34:00,3.81552,3.81924,3.81352,3.81699,5640000.0
2007-06-14 00:35:00,3.82035,3.82089,3.81424,3.82036,4910000.0
2007-06-14 00:36:00,3.81323,3.81978,3.81323,3.8197,3770000.0
2007-06-14 00:37:00,3.81543,3.81543,3.81398,3.81398,1130000.0
2007-06-14 00:38:00,3.81572,3.81977,3.81572,3.81666,3390000.0
2007-06-14 00:39:00,3.82066,3.82072,3.81626,3.82022,2650000.0
2007-06-14 00:41:00,3.82076,3.82076,3.81562,3.82031,5630000.0
2007-06-14 00:44:00,3.81088,3.81987,3.81059,3.81523,9020000.0
2007-06-14 00:45:00,3.81755,3.82343,3.81706,3.81896,7890000.0
2007-06-14 00:46:00,3.82139,3.82337,3.81399,3.8171,5270000.0
2007-06-14 00:47:00,3.81941,3.81941,3.80753,3.80964,2270000.0
2007-06-14 00:48:00,3.81537,3.82036,3.81396,3.82036,3380000.0
2007-06-14 00:49:00,3.81528,3.82077,3.81528,3.81542,12770000.0
2007-06-14 00:50:00,3.82092,3.82092,3.81563,3.81563,1500000.0
2007-06-14 00:51:00,3.81709,3.82407,3.81252,3.82254,6400000.0
2007-06-14 00:52:00,3.81967,3.81984,3.81051,3.81874,5270000.0
2007-06-14 00:53:00,3.81522,3.82067,3.81408,3.81552,4880000.0
2007-06-14 00:54:00,3.81518,3.81994,3.8107,3.81643,6760000.0
2007-06-14 00:55:00,3.82181,3.8224,3.81514,3.81682,3770000.0
2007-06-14 00:59:00,3.81567,3.82265,3.81088,3.81915,8310000.0
2007-06-14 01:00:00,3.81871,3.82232,3.80982,3.80995,9050000.0
2007-06-14 01:01:00,3.81922,3.81922,3.8113,3.81371,2640000.0
2007-06-14 01:02:00,3.81935,3.82326,3.81509,3.81974,5280000.0
2007-06-14 01:06:00,3.81202,3.82491,3.81202,3.81449,7880000.0
2007-06-14 01:09:00,3.81417,3.81982,3.81275,3.8145,10140000.0
2007-06-14 01:11:00,3.81543,3.81928,3.80983,3.8149,2660000.0
2007-06-14 01:12:00,3.82076,3.82299,3.81269,3.81269,2280000.0
2007-06-14 01:13:00,3.81944,3.81964,3.81134,3.81964,2280000.0
2007-06-14 01:15:00,3.82232,3.82381,3.81512,3.81944,4890000.0
2007-06-14 01:16:00,3.8142,3.81926,3.81067,3.81067,4520000.0
2007-06-14 01:17:00,3.82123,3.82198,3.81595,3.81595,4140000.0
2007-06-14 01:18:00,3.81988,3.81988,3.80994,3.815,7140000.0
2007-06-14 01:19:00,3.82138,3.82355,3.8128,3.8128,4150000.0
2007-06-14 01:20:00,3.81565,3.82013,3.81508,3.82013,4150000.0
2007-06-14 01:21:00,3.81984,3.82035,3.81111,3.81111,4150000.0
2007-06-14 01:22:00,3.81165,3.81897,3.81079,3.81897,3760000.0
2007-06-14 01:23:00,3.81947,3.82169,3.81615,3.81615,3770000.0
2007-06-14 01:24:00,3.81102,3.81939,3.80939,3.8187,2270000.0
2007-06-14 01:25:00,3.81995,3.82073,3.81366,3.82025,5260000.0
2007-06-14 01:26:00,3.81611,3.82049,3.80995,3.81501,3770000.0
2007-06-14 01:28:00,3.81855,3.81969,3.8105,3.81058,7510000.0
2007-06-14 01:29:00,3.81951,3.81969,3.80877,3.81969,6030000.0
2007-06-14 01:30:00,3.81228,3.82314,3.81228,3.81943,7530000.0
2007-06-14 01:31:00,3.81136,3.82109,3.81136,3.82109,1130000.0
2007-06-14 01:32:00,3.80999,3.8183,3.8086,3.81302,4150000.0
2007-06-14 01:33:00,3.81472,3.82243,3.81365,3.82169,4880000.0
2007-06-14 01:34:00,3.81468,3.81993,3.80993,3.81477,5260000.0
2007-06-14 01:35:00,3.8203,3.82155,3.81638,3.81638,5260000.0
2007-06-14 01:36:00,3.81929,3.82056,3.81132,3.81132,5250000.0
2007-06-14 01:40:00,3.81427,3.82005,3.81153,3.82005,2640000.0
2007-06-14 01:41:00,3.82068,3.82114,3.81039,3.82058,4520000.0
2007-06-14 01:42:00,3.81929,3.82138,3.81132,3.82138,7520000.0
2007-06-14 01:43:00,3.82037,3.82037,3.81346,3.81448,4510000.0
2007-06-14 01:44:00,3.82132,3.82132,3.8191,3.81965,2640000.0
2007-06-14 01:45:00,3.81559,3.82283,3.81201,3.81201,13160000.0
2007-06-14 01:50:00,3.81974,3.82081,3.81155,3.81932,6020000.0
2007-06-14 01:51:00,3.8157,3.82072,3.8113,3.82072,4510000.0
2007-06-14 01:52:00,3.81934,3.82062,3.816,3.8173,3390000.0
2007-06-14 01:53:00,3.81524,3.8192,3.80944,3.80958,7140000.0
2007-06-14 01:55:00,3.81867,3.82218,3.81167,3.81167,7900000.0
2007-06-14 01:56:00,3.82077,3.82077,3.81125,3.8191,11650000.0
2007-06-14 01:57:00,3.81916,3.81916,3.80778,3.81797,8260000.0
2007-06-14 01:58:00,3.81452,3.82174,3.80795,3.82048,12790000.0
2007-06-14 02:00:00,3.81543,3.82163,3.81543,3.8205,4140000.0
2007-06-14 02:01:00,3.81482,3.8224,3.81384,3.81526,10140000.0
2007-06-14 02:02:00,3.81725,3.82192,3.81621,3.81621,4130000.0
2007-06-14 02:04:00,3.81917,3.82077,3.8153,3.81917,4880000.0
2007-06-14 02:06:00,3.81498,3.82042,3.81498,3.81527,2640000.0
2007-06-14 02:07:00,3.81124,3.82063,3.81124,3.82063,1500000.0
2007-06-14 02:08:00,3.82055,3.82077,3.8143,3.82077,7890000.0
2007-06-14 02:09:00,3.8169,3.82072,3.8169,3.82031,3380000.0
2007-06-14 02:11:00,3.81593,3.82186,3.81573,3.82023,5630000.0
2007-06-14 02:14:00,3.82052,3.82111,3.81526,3.82072,12040000.0
2007-06-14 02:15:00,3.82462,3.82462,3.81923,3.81923,760000.0
2007-06-14 02:16:00,3.81389,3.81512,3.80572,3.81004,4520000.0
2007-06-14 02:18:00,3.8199,3.82037,3.8102,3.81895,5630000.0
2007-06-14 02:19:00,3.8141,3.81986,3.80875,3.81986,6020000.0
2007-06-14 02:21:00,3.81794,3.82045,3.81442,3.82045,6010000.0
2007-06-14 02:22:00,3.82084,3.82084,3.81562,3.81879,4140000.0
2007-06-14 02:23:00,3.81252,3.82158,3.81252,3.82158,2250000.0
2007-06-14 02:24:00,3.81284,3.81919,3.80817,3.81919,3750000.0
2007-06-14 02:25:00,3.81567,3.81567,3.81134,3.81134,1130000.0
2007-06-14 02:27:00,3.8149,3.82132,3.81423,3.81486,10140000.0
2007-06-14 02:30:00,3.81758,3.82453,3.81492,3.82321,8630000.0
2007-06-14 02:33:00,3.81519,3.82087,3.81387,3.8153,13900000.0
2007-06-14 02:34:00,3.82011,3.82106,3.81521,3.82029,5640000.0
2007-06-14 02:35:00,3.82067,3.82067,3.82033,3.82033,1500000.0
2007-06-14 02:36:00,3.82104,3.82143,3.81143,3.82045,8640000.0
2007-06-14 02:37:00,3.82082,3.82089,3.81142,3.82082,4130000.0
2007-06-14 02:41:00,3.81937,3.82155,3.81553,3.81754,8250000.0
2007-06-14 02:42:00,3.81654,3.82318,3.81596,3.82096,8250000.0
2007-06-14 02:44:00,3.81966,3.82046,3.81167,3.81726,4880000.0
2007-06-14 02:45:00,3.82045,3.8221,3.81816,3.8221,5630000.0
2007-06-14 02:46:00,3.81772,3.81795,3.80812,3.81435,4880000.0
2007-06-14 02:47:00,3.81757,3.82026,3.81003,3.82026,6390000.0
2007-06-14 02:50:00,3.81982,3.82112,3.81164,3.82088,3010000.0
2007-06-14 02:53:00,3.81978,3.82487,3.8144,3.82132,13510000.0
2007-06-14 02:54:00,3.81949,3.82,3.81112,3.81545,6380000.0
2007-06-14 02:55:00,3.82043,3.821,3.816,3.8168,3390000.0
2007-06-14 02:56:00,3.82038,3.82038,3.81592,3.81952,4510000.0
2007-06-14 02:57:00,3.82002,3.82069,3.81586,3.81653,4880000.0
2007-06-14 02:58:00,3.81543,3.82203,3.81543,3.81573,10140000.0
2007-06-14 02:59:00,3.82107,3.82107,3.81532,3.81532,4520000.0
2007-06-14 03:00:00,3.81687,3.82463,3.81687,3.81931,9790000.0
2007-06-14 03:01:00,3.81635,3.82108,3.81064,3.82108,3390000.0
2007-06-14 03:04:00,3.81982,3.82071,3.81012,3.82071,5630000.0
2007-06-14 03:06:00,3.8199,3.82078,3.81909,3.82078,4510000.0
2007-06-14 03:08:00,3.81635,3.82148,3.81148,3.81621,4510000.0
2007-06-14 03:15:00,3.81928,3.82477,3.81928,3.81942,9770000.0
2007-06-14 03:30:00,3.82108,3.82418,3.81751,3.82418,9380000.0
2007-06-14 03:40:00,3.82001,3.82005,3.81604,3.82005,2640000.0
2007-06-14 03:41:00,3.81624,3.82303,3.81212,3.81636,6780000.0
2007-06-14 03:42:00,3.81616,3.82164,3.81271,3.82125,4140000.0
2007-06-14 03:43:00,3.81424,3.81983,3.81369,3.81952,4520000.0
2007-06-14 03:45:00,3.81512,3.82386,3.81512,3.82386,1510000.0
2007-06-14 03:46:00,3.81475,3.8215,3.81247,3.8201,3400000.0
2007-06-14 03:47:00,3.81908,3.82127,3.8151,3.82127,3780000.0
2007-06-14 03:48:00,3.81249,3.82476,3.81249,3.8178,5280000.0
2007-06-14 03:49:00,3.81039,3.81888,3.81039,3.81888,1880000.0
2007-06-14 03:51:00,3.82067,3.82067,3.81436,3.81986,3760000.0
2007-06-14 03:52:00,3.81612,3.82116,3.81079,3.82116,4880000.0
2007-06-14 03:54:00,3.81006,3.81997,3.81006,3.81563,3760000.0
2007-06-14 03:55:00,3.81915,3.81915,3.81407,3.81522,6000000.0
2007-06-14 03:56:00,3.82048,3.82261,3.81029,3.81664,3750000.0
2007-06-14 03:58:00,3.81985,3.82125,3.81562,3.81942,3750000.0
2007-06-14 03:59:00,3.81116,3.81557,3.8111,3.81146,3760000.0
2007-06-14 04:00:00,3.82098,3.8212,3.81327,3.81327,4510000.0
2007-06-14 04:01:00,3.81522,3.81892,3.81112,3.81612,4520000.0
2007-06-14 04:02:00,3.81136,3.82106,3.81127,3.81258,4510000.0
2007-06-14 04:05:00,3.81518,3.82156,3.81384,3.81535,10520000.0
2007-06-14 04:07:00,3.82149,3.82194,3.81624,3.81624,6390000.0
2007-06-14 04:08:00,3.82218,3.82468,3.81298,3.81298,6760000.0
2007-06-14 04:10:00,3.81561,3.82242,3.81186,3.81414,6020000.0
2007-06-14 04:13:00,3.82034,3.82038,3.81574,3.82017,4130000.0
2007-06-14 04:15:00,3.81442,3.82406,3.81442,3.82343,5260000.0
2007-06-14 04:16:00,3.82141,3.82305,3.81499,3.81499,4880000.0
2007-06-14 04:20:00,3.81512,3.82154,3.81489,3.81526,10140000.0
2007-06-14 04:22:00,3.82035,3.82035,3.81552,3.81552,3000000.0
2007-06-14 04:23:00,3.81471,3.82,3.81419,3.81507,6010000.0
2007-06-14 04:24:00,3.81768,3.8204,3.81538,3.81544,3380000.0
2007-06-14 04:25:00,3.81933,3.82059,3.8148,3.82059,5630000.0
2007-06-14 04:26:00,3.81923,3.82054,3.81499,3.82054,4880000.0
2007-06-14 04:29:00,3.81634,3.82097,3.81048,3.81564,5630000.0
2007-06-14 04:30:00,3.81896,3.82484,3.81206,3.81646,8660000.0
2007-06-14 04:31:00,3.82029,3.82029,3.81564,3.8164,4520000.0
2007-06-14 04:32:00,3.82012,3.82012,3.81028,3.81716,6010000.0
2007-06-14 04:33:00,3.81469,3.82404,3.81469,3.82007,6400000.0
2007-06-14 04:34:00,3.82267,3.82267,3.81705,3.81766,7890000.0
2007-06-14 04:35:00,3.81702,3.82174,3.81695,3.81721,3760000.0
2007-06-14 04:36:00,3.81761,3.81865,3.8151,3.81688,4500000.0
2007-06-14 04:39:00,3.81779,3.82512,3.81363,3.82322,12000000.0
2007-06-14 04:40:00,3.81009,3.82128,3.81009,3.81203,4510000.0
2007-06-14 04:41:00,3.81695,3.82253,3.81694,3.81694,9030000.0
2007-06-14 04:42:00,3.81574,3.82018,3.81447,3.81732,4510000.0
2007-06-14 04:43:00,3.81352,3.8149,3.81352,3.8145,1880000.0
2007-06-14 04:44:00,3.81874,3.82029,3.81077,3.82029,4510000.0
2007-06-14 04:45:00,3.81552,3.81968,3.81327,3.81624,7130000.0
2007-06-14 04:46:00,3.81774,3.81919,3.81007,3.81526,6380000.0
2007-06-14 04:47:00,3.81857,3.81981,3.81542,3.81981,5640000.0
2007-06-14 04:48:00,3.81844,3.81844,3.80929,3.81355,4510000.0
2007-06-14 04:49:00,3.81902,3.81902,3.80952,3.81845,4510000.0
2007-06-14 04:50:00,3.81332,3.81837,3.80863,3.8132,12760000.0
2007-06-14 04:51:00,3.81538,3.82045,3.81081,3.81532,4520000.0
2007-06-14 04:55:00,3.81932,3.82113,3.81112,3.81886,9760000.0
2007-06-14 04:56:00,3.81037,3.82238,3.81037,3.82085,6750000.0
2007-06-14 04:57:00,3.81795,3.81938,3.81416,3.81416,6000000.0
2007-06-14 04:58:00,3.81937,3.81937,3.81197,3.8174,5260000.0
2007-06-14 04:59:00,3.81299,3.81831,3.80847,3.81327,5270000.0
2007-06-14 05:00:00,3.81819,3.82138,3.81499,3.81961,3010000.0
2007-06-14 05:01:00,3.81802,3.81826,3.81135,3.81226,4880000.0
2007-06-14 05:03:00,3.81201,3.81853,3.8084,3.81853,3010000.0
2007-06-14 05:04:00,3.82319,3.82319,3.81571,3.81571,3380000.0
2007-06-14 05:05:00,3.81961,3.82193,3.81195,3.81247,9020000.0
2007-06-14 05:06:00,3.82295,3.82346,3.81239,3.81321,5250000.0
2007-06-14 05:07:00,3.82257,3.82257,3.81274,3.82215,3380000.0
2007-06-14 05:08:00,3.81848,3.82677,3.81477,3.8231,10530000.0
2007-06-14 05:09:00,3.82126,3.82216,3.81714,3.81714,2630000.0
2007-06-14 05:10:00,3.82168,3.82168,3.81307,3.81692,4500000.0
2007-06-14 05:11:00,3.82239,3.82239,3.81773,3.82215,3010000.0
2007-06-14 05:12:00,3.81493,3.82525,3.81493,3.81831,2260000.0
2007-06-14 05:13:00,3.82227,3.82227,3.8164,3.82215,3760000.0
2007-06-14 05:14:00,3.81988,3.8229,3.81157,3.8229,2270000.0
2007-06-14 05:15:00,3.81855,3.8259,3.81428,3.8259,9410000.0
2007-06-14 05:17:00,3.82042,3.82201,3.81287,3.82201,3010000.0
2007-06-14 05:18:00,3.82138,3.82138,3.81347,3.81347,3380000.0
2007-06-14 05:19:00,3.8224,3.8224,3.81239,3.82044,7140000.0
2007-06-14 05:23:00,3.82144,3.82144,3.81008,3.8141,4510000.0
2007-06-14 05:24:00,3.82022,3.82099,3.81126,3.82099,8630000.0
2007-06-14 05:25:00,3.81292,3.8258,3.81292,3.81856,7140000.0
2007-06-14 05:26:00,3.82129,3.82322,3.82129,3.82322,2250000.0
2007-06-14 05:27:00,3.81477,3.82587,3.81477,3.81779,4890000.0
2007-06-14 05:28:00,3.81927,3.82387,3.81397,3.81608,5630000.0
2007-06-14 05:29:00,3.82051,3.82071,3.81327,3.8135,7140000.0
2007-06-14 05:30:00,3.82387,3.82387,3.81714,3.82112,4500000.0
2007-06-14 05:31:00,3.81358,3.82481,3.81358,3.82176,8250000.0
2007-06-14 05:32:00,3.82063,3.82063,3.81112,3.81112,6010000.0
2007-06-14 05:34:00,3.8166,3.82169,3.8166,3.82169,3380000.0
2007-06-14 05:35:00,3.81715,3.82349,3.8163,3.81688,9400000.0
2007-06-14 05:36:00,3.81851,3.82128,3.81585,3.81637,4130000.0
2007-06-14 05:38:00,3.81663,3.82203,3.81023,3.82203,12790000.0
2007-06-14 05:39:00,3.81779,3.8268,3.81525,3.81809,9020000.0
2007-06-14 05:40:00,3.82186,3.82526,3.81807,3.82475,9390000.0
2007-06-14 05:41:00,3.82494,3.82535,3.81704,3.82462,7150000.0
2007-06-14 05:42:00,3.81916,3.82486,3.81529,3.8188,6390000.0
2007-06-14 05:43:00,3.82349,3.82551,3.81339,3.82274,9030000.0
2007-06-14 05:44:00,3.81774,3.82559,3.81434,3.82559,7530000.0
2007-06-14 05:45:00,3.81732,3.82702,3.81573,3.81573,7150000.0
2007-06-14 05:46:00,3.82411,3.8259,3.81396,3.82318,6790000.0
2007-06-14 05:47:00,3.81606,3.82628,3.81606,3.82294,8650000.0
2007-06-14 05:48:00,3.81988,3.82648,3.81527,3.82648,10890000.0
2007-06-14 05:49:00,3.81811,3.82505,3.81473,3.81989,6770000.0
2007-06-14 05:50:00,3.81556,3.82615,3.81409,3.81409,9020000.0
2007-06-14 05:51:00,3.82234,3.82581,3.81141,3.81621,12780000.0
2007-06-14 05:52:00,3.82405,3.82408,3.81821,3.81821,3780000.0
2007-06-14 05:53:00,3.82291,3.82624,3.81467,3.82184,7510000.0
2007-06-14 05:54:00,3.82129,3.82598,3.814,3.82021,7150000.0
2007-06-14 05:55:00,3.82334,3.82373,3.81235,3.81639,6750000.0
2007-06-14 05:56:00,3.8191,3.82622,3.8191,3.81989,6410000.0
2007-06-14 05:57:00,3.8233,3.82534,3.81438,3.82307,9050000.0
2007-06-14 05:58:00,3.81208,3.82514,3.81208,3.81541,10550000.0
2007-06-14 05:59:00,3.81827,3.82747,3.81727,3.81966,7900000.0
2007-06-14 06:00:00,3.82081,3.82487,3.81336,3.81688,7140000.0
2007-06-14 06:01:00,3.81311,3.81999,3.81272,3.81566,6770000.0
2007-06-14 06:02:00,3.82511,3.82546,3.8171,3.8171,4510000.0
2007-06-14 06:03:00,3.82195,3.82604,3.81848,3.82151,3390000.0
2007-06-14 06:04:00,3.82253,3.82774,3.81894,3.82696,4540000.0
2007-06-14 06:05:00,3.82403,3.82855,3.8178,3.8262,8650000.0
2007-06-14 06:06:00,3.82234,3.82569,3.82182,3.82232,5260000.0
2007-06-14 06:07:00,3.81849,3.82529,3.81849,3.81991,2640000.0
2007-06-14 06:08:00,3.81746,3.82403,3.81673,3.81923,10900000.0
2007-06-14 06:09:00,3.82242,3.82566,3.81956,3.82146,9010000.0
2007-06-14 06:10:00,3.81388,3.82531,3.81388,3.82528,5630000.0
2007-06-14 06:11:00,3.82283,3.82641,3.81592,3.82332,8650000.0
2007-06-14 06:12:00,3.82412,3.82412,3.81238,3.8222,10150000.0
2007-06-14 06:13:00,3.81531,3.82649,3.81531,3.82513,4890000.0
2007-06-14 06:14:00,3.8179,3.82794,3.81266,3.8184,12780000.0
2007-06-14 06:15:00,3.82251,3.82251,3.81696,3.81949,4890000.0
2007-06-14 06:16:00,3.81764,3.82521,3.81764,3.82061,5270000.0
2007-06-14 06:17:00,3.81853,3.82944,3.81442,3.82538,12430000.0
2007-06-14 06:18:00,3.82349,3.82476,3.81582,3.82161,4510000.0
2007-06-14 06:19:00,3.82561,3.82561,3.82146,3.82503,5260000.0
2007-06-14 06:20:00,3.818,3.82487,3.81709,3.81709,3010000.0
2007-06-14 06:21:00,3.82549,3.82785,3.81795,3.81795,5640000.0
2007-06-14 06:22:00,3.82655,3.82655,3.81643,3.82346,4520000.0
2007-06-14 06:23:00,3.8255,3.82662,3.81761,3.82627,4910000.0
2007-06-14 06:24:00,3.82333,3.82467,3.81242,3.82467,15800000.0
2007-06-14 06:25:00,3.82087,3.82465,3.81365,3.8178,7150000.0
2007-06-14 06:26:00,3.82032,3.82374,3.81843,3.82354,4880000.0
2007-06-14 06:29:00,3.81986,3.82544,3.81554,3.82014,8660000.0
2007-06-14 06:30:00,3.82151,3.82797,3.81723,3.82603,12020000.0
2007-06-14 06:31:00,3.82709,3.83126,3.81869,3.82607,11260000.0
2007-06-14 06:32:00,3.82159,3.82663,3.81706,3.82463,8640000.0
2007-06-14 06:33:00,3.8201,3.82507,3.81784,3.82507,4520000.0
2007-06-14 06:34:00,3.82145,3.82776,3.81507,3.82505,5270000.0
2007-06-14 06:35:00,3.82222,3.82488,3.81697,3.82488,5640000.0
2007-06-14 06:36:00,3.81655,3.82552,3.81627,3.82035,7880000.0
2007-06-14 06:37:00,3.8231,3.826,3.82049,3.82083,4140000.0
2007-06-14 06:38:00,3.82203,3.82516,3.81991,3.82078,5630000.0
2007-06-14 06:39:00,3.82151,3.82764,3.81755,3.81764,10530000.0
2007-06-14 06:40:00,3.82051,3.82673,3.81778,3.8241,9400000.0
2007-06-14 06:41:00,3.82593,3.82712,3.81765,3.82646,5650000.0
2007-06-14 06:42:00,3.82333,3.82594,3.82041,3.8257,9420000.0
2007-06-14 06:43:00,3.82359,3.82624,3.81425,3.82264,7140000.0
2007-06-14 06:44:00,3.82437,3.82601,3.81628,3.82133,7900000.0
2007-06-14 06:45:00,3.81946,3.82759,3.81725,3.82272,9390000.0
2007-06-14 06:46:00,3.81843,3.82485,3.81457,3.81457,6020000.0
2007-06-14 06:47:00,3.82448,3.82633,3.82065,3.82194,5630000.0
2007-06-14 06:48:00,3.82351,3.82351,3.81319,3.8202,7140000.0
2007-06-14 06:49:00,3.823,3.82409,3.81317,3.82319,10140000.0
2007-06-14 06:50:00,3.81253,3.82367,3.81214,3.82142,4530000.0
2007-06-14 06:51:00,3.82168,3.82449,3.81849,3.81849,5260000.0
2007-06-14 06:52:00,3.82077,3.82552,3.81633,3.82532,4890000.0
2007-06-14 06:53:00,3.82435,3.82637,3.8153,3.82637,6010000.0
2007-06-14 06:54:00,3.82088,3.82634,3.8163,3.82532,7150000.0
2007-06-14 06:55:00,3.82046,3.82494,3.81827,3.82012,4880000.0
2007-06-14 06:56:00,3.82134,3.82631,3.81445,3.81445,8280000.0
2007-06-14 06:57:00,3.82442,3.82539,3.81509,3.82258,7900000.0
2007-06-14 06:58:00,3.82131,3.82761,3.81604,3.82642,8670000.0
2007-06-14 06:59:00,3.82216,3.82635,3.81575,3.82548,8640000.0
2007-06-14 07:00:00,3.82504,3.82902,3.82177,3.82231,12410000.0
2007-06-14 07:03:00,3.82277,3.82428,3.82277,3.82328,1140000.0
2007-06-14 07:04:00,3.82231,3.82231,3.81223,3.81223,2280000.0
2007-06-14 07:05:00,3.82171,3.82171,3.82167,3.82167,1130000.0
2007-06-14 07:06:00,3.81886,3.82476,3.81547,3.82476,2260000.0
2007-06-14 07:12:00,3.82172,3.82172,3.81917,3.82077,2630000.0
2007-06-14 07:13:00,3.82212,3.82235,3.81358,3.82195,4890000.0
2007-06-14 07:15:00,3.82246,3.82694,3.81733,3.82162,10540000.0
2007-06-14 07:17:00,3.81801,3.8216,3.81086,3.81621,6030000.0
2007-06-14 07:18:00,3.8215,3.8215,3.81446,3.8185,6400000.0
2007-06-14 07:19:00,3.8191,3.82179,3.81413,3.81729,4900000.0
2007-06-14 07:20:00,3.82193,3.82193,3.81727,3.82128,3770000.0
2007-06-14 07:21:00,3.81108,3.82012,3.81108,3.81984,3020000.0
2007-06-14 07:22:00,3.82162,3.82162,3.81098,3.81098,3770000.0
2007-06-14 07:23:00,3.8153,3.82141,3.81116,3.81116,3780000.0
2007-06-14 07:24:00,3.81636,3.81988,3.80942,3.8127,4540000.0
2007-06-14 07:25:00,3.81045,3.81861,3.81045,3.81853,4900000.0
2007-06-14 07:26:00,3.81835,3.81835,3.80807,3.81794,3400000.0
2007-06-14 07:29:00,3.8077,3.81684,3.80541,3.81508,7160000.0
2007-06-14 07:30:00,3.81918,3.82117,3.81026,3.82117,9020000.0
2007-06-14 07:31:00,3.81833,3.81962,3.80963,3.81962,6000000.0
2007-06-14 07:32:00,3.81948,3.82122,3.8114,3.8114,7510000.0
2007-06-14 07:33:00,3.82026,3.82043,3.81292,3.81433,3400000.0
2007-06-14 07:34:00,3.81611,3.82085,3.815,3.81546,6760000.0
2007-06-14 07:35:00,3.81407,3.8208,3.8105,3.8208,6010000.0
2007-06-14 07:36:00,3.81885,3.82086,3.8177,3.8177,4510000.0
2007-06-14 07:37:00,3.81157,3.82164,3.81157,3.81843,6020000.0
2007-06-14 07:38:00,3.81537,3.82137,3.81183,3.82119,5280000.0
2007-06-14 07:39:00,3.81877,3.82222,3.81569,3.81994,7880000.0
2007-06-14 07:40:00,3.81477,3.82073,3.81477,3.82073,5260000.0
2007-06-14 07:41:00,3.8091,3.82026,3.8091,3.8097,6390000.0
2007-06-14 07:42:00,3.81694,3.82115,3.81142,3.81965,4510000.0
2007-06-14 07:43:00,3.8185,3.81978,3.80847,3.81456,6380000.0
2007-06-14 07:44:00,3.81812,3.82053,3.8088,3.81978,15790000.0
2007-06-14 07:45:00,3.81602,3.81904,3.80792,3.81396,5630000.0
2007-06-14 07:46:00,3.81577,3.81949,3.80977,3.81478,7140000.0
2007-06-14 07:47:00,3.81954,3.81954,3.80884,3.81874,4510000.0
2007-06-14 07:48:00,3.81608,3.82024,3.80923,3.81268,7510000.0
2007-06-14 07:49:00,3.81604,3.81915,3.81289,3.81497,4520000.0
2007-06-14 07:50:00,3.81471,3.81995,3.81354,3.81354,5270000.0
2007-06-14 07:51:00,3.81415,3.81958,3.80811,3.81858,8260000.0
2007-06-14 07:52:00,3.81598,3.82002,3.80813,3.81883,6760000.0
2007-06-14 07:53:00,3.81196,3.81997,3.81196,3.8156,7150000.0
2007-06-14 07:54:00,3.81511,3.81964,3.80894,3.81964,7880000.0
2007-06-14 07:55:00,3.81516,3.82093,3.81498,3.82093,6030000.0
2007-06-14 07:56:00,3.81013,3.81919,3.80988,3.81888,4140000.0
2007-06-14 07:57:00,3.81803,3.81915,3.81104,3.81903,6760000.0
2007-06-14 07:58:00,3.81814,3.82261,3.81433,3.81433,6770000.0
2007-06-14 07:59:00,3.81129,3.81601,3.80204,3.80228,4510000.0
2007-06-14 08:00:00,3.81357,3.81918,3.81119,3.81691,5630000.0
2007-06-14 08:01:00,3.80988,3.81461,3.80518,3.81461,5640000.0
2007-06-14 08:02:00,3.80571,3.81226,3.80571,3.81053,4130000.0
2007-06-14 08:03:00,3.81689,3.81752,3.81069,3.81752,5630000.0
2007-06-14 08:04:00,3.8104,3.81479,3.80539,3.80539,5260000.0
2007-06-14 08:05:00,3.81654,3.81915,3.81276,3.81276,4890000.0
2007-06-14 08:06:00,3.80313,3.81544,3.80313,3.81544,4140000.0
2007-06-14 08:07:00,3.81063,3.81714,3.807,3.81714,4510000.0
2007-06-14 08:08:00,3.81523,3.81523,3.81206,3.81206,1130000.0
2007-06-14 08:09:00,3.80694,3.81519,3.80307,3.80835,5250000.0
2007-06-14 08:10:00,3.81423,3.81912,3.81259,3.81639,5650000.0
2007-06-14 08:11:00,3.81207,3.815,3.80554,3.80814,3770000.0
2007-06-14 08:12:00,3.81104,3.82016,3.81104,3.81702,6390000.0
2007-06-14 08:13:00,3.81552,3.81618,3.80878,3.81547,6390000.0
2007-06-14 08:14:00,3.81756,3.81756,3.80494,3.80801,16520000.0
2007-06-14 08:15:00,3.81405,3.81634,3.81059,3.81113,7130000.0
2007-06-14 08:16:00,3.80609,3.81343,3.80603,3.80892,5250000.0
2007-06-14 08:17:00,3.81539,3.81779,3.81236,3.8163,5260000.0
2007-06-14 08:18:00,3.8149,3.8149,3.80898,3.81409,4890000.0
2007-06-14 08:19:00,3.81398,3.81778,3.80927,3.81166,6010000.0
2007-06-14 08:20:00,3.80843,3.81766,3.80843,3.81692,6760000.0
2007-06-14 08:21:00,3.80576,3.81539,3.80576,3.81539,4520000.0
2007-06-14 08:22:00,3.80325,3.81431,3.80325,3.81187,5260000.0
2007-06-14 08:23:00,3.80988,3.81422,3.80616,3.80791,7520000.0
2007-06-14 08:24:00,3.81007,3.81298,3.80082,3.80932,6770000.0
2007-06-14 08:25:00,3.80383,3.81331,3.80383,3.80737,4890000.0
2007-06-14 08:26:00,3.80151,3.81358,3.80072,3.80072,6770000.0
2007-06-14 08:27:00,3.80661,3.81224,3.80661,3.81119,4510000.0
2007-06-14 08:28:00,3.81147,3.81247,3.80579,3.80671,6390000.0
2007-06-14 08:29:00,3.80649,3.81154,3.80231,3.80653,3760000.0
2007-06-14 08:30:00,3.80522,3.81052,3.80134,3.80779,6390000.0
2007-06-14 08:31:00,3.80913,3.81304,3.80586,3.8127,7130000.0
2007-06-14 08:32:00,3.81102,3.81473,3.80521,3.81446,5630000.0
2007-06-14 08:33:00,3.81269,3.81269,3.80207,3.8119,7140000.0
2007-06-14 08:34:00,3.81138,3.8151,3.80483,3.80483,5260000.0
2007-06-14 08:35:00,3.8141,3.81429,3.80692,3.81099,4890000.0
2007-06-14 08:36:00,3.80498,3.81266,3.80498,3.81094,4880000.0
2007-06-14 08:37:00,3.81269,3.81343,3.80271,3.81282,9010000.0
2007-06-14 08:38:00,3.81063,3.81329,3.8025,3.81263,4890000.0
2007-06-14 08:39:00,3.81495,3.81495,3.80251,3.81226,4880000.0
2007-06-14 08:40:00,3.80881,3.81522,3.80589,3.80991,4130000.0
2007-06-14 08:41:00,3.81232,3.81232,3.80366,3.80852,7520000.0
2007-06-14 08:42:00,3.81229,3.81229,3.79988,3.79988,4510000.0
2007-06-14 08:43:00,3.80953,3.81506,3.80552,3.81327,4530000.0
2007-06-14 08:44:00,3.80734,3.81397,3.80399,3.81339,5640000.0
2007-06-14 08:45:00,3.81427,3.81539,3.80761,3.8113,6000000.0
2007-06-14 08:46:00,3.80919,3.81414,3.80434,3.80434,4890000.0
2007-06-14 08:47:00,3.81299,3.81565,3.80935,3.81172,4510000.0
2007-06-14 08:48:00,3.81029,3.81091,3.80193,3.80712,4520000.0
2007-06-14 08:49:00,3.81121,3.81414,3.80544,3.80781,5640000.0
2007-06-14 08:50:00,3.8105,3.81494,3.80875,3.81492,7510000.0
2007-06-14 08:51:00,3.80839,3.81644,3.8079,3.81644,6390000.0
2007-06-14 08:52:00,3.81592,3.81736,3.80692,3.81432,4510000.0
2007-06-14 08:53:00,3.81355,3.81726,3.80502,3.81726,4510000.0
2007-06-14 08:54:00,3.80862,3.81716,3.8041,3.81515,4510000.0
2007-06-14 08:55:00,3.81296,3.81743,3.80985,3.81694,5250000.0
2007-06-14 08:56:00,3.81886,3.81886,3.80949,3.81104,4880000.0
2007-06-14 08:57:00,3.81308,3.81952,3.80723,3.81952,4880000.0
2007-06-14 08:58:00,3.81511,3.81653,3.80168,3.81096,6770000.0
2007-06-14 08:59:00,3.81318,3.82103,3.80988,3.81805,9030000.0
2007-06-14 09:00:00,3.81217,3.81805,3.8112,3.81289,6760000.0
2007-06-14 09:01:00,3.81555,3.81843,3.80754,3.81609,7880000.0
2007-06-14 09:02:00,3.81284,3.81605,3.80652,3.81605,5630000.0
2007-06-14 09:03:00,3.81278,3.81699,3.80982,3.81063,5260000.0
2007-06-14 09:04:00,3.812,3.81617,3.80799,3.80799,5260000.0
2007-06-14 09:05:00,3.81275,3.81542,3.80807,3.81386,8650000.0
2007-06-14 09:06:00,3.80526,3.81424,3.80445,3.80969,8640000.0
2007-06-14 09:07:00,3.81337,3.81337,3.80221,3.80945,6400000.0
2007-06-14 09:08:00,3.80777,3.81659,3.80777,3.81112,4140000.0
2007-06-14 09:09:00,3.81555,3.81766,3.80765,3.81636,5280000.0
2007-06-14 09:10:00,3.81455,3.81615,3.80275,3.80633,6010000.0
2007-06-14 09:11:00,3.80642,3.8148,3.80365,3.80992,6760000.0
2007-06-14 09:12:00,3.80941,3.81513,3.80895,3.81494,5630000.0
2007-06-14 09:13:00,3.81503,3.81564,3.80618,3.81048,6770000.0
2007-06-14 09:14:00,3.81625,3.81841,3.80821,3.81265,5290000.0
2007-06-14 09:15:00,3.8182,3.8182,3.80792,3.81641,4890000.0
2007-06-14 09:16:00,3.81679,3.81679,3.80903,3.81194,4880000.0
2007-06-14 09:17:00,3.80747,3.8172,3.80747,3.81307,6020000.0
2007-06-14 09:18:00,3.81277,3.81841,3.80898,3.81703,4140000.0
2007-06-14 09:19:00,3.81057,3.81981,3.81018,3.81018,4880000.0
2007-06-14 09:20:00,3.81866,3.81924,3.80621,3.81924,7140000.0
2007-06-14 09:21:00,3.81816,3.81904,3.80965,3.80965,3780000.0
2007-06-14 09:22:00,3.81218,3.81781,3.80741,3.81116,12010000.0
2007-06-14 09:23:00,3.81645,3.81645,3.80311,3.81369,5260000.0
2007-06-14 09:24:00,3.81942,3.82005,3.8097,3.81171,9400000.0
2007-06-14 09:25:00,3.81913,3.82009,3.80984,3.80984,5630000.0
2007-06-14 09:26:00,3.81412,3.81951,3.80783,3.81951,4140000.0
2007-06-14 09:27:00,3.80947,3.82008,3.80947,3.81859,5260000.0
2007-06-14 09:28:00,3.81359,3.82014,3.81279,3.81818,4890000.0
2007-06-14 09:29:00,3.81761,3.81932,3.81105,3.81871,6760000.0
2007-06-14 09:30:00,3.81851,3.82064,3.8108,3.81709,7890000.0
2007-06-14 09:31:00,3.81813,3.82069,3.8153,3.81649,3400000.0
2007-06-14 09:32:00,3.81683,3.82035,3.81321,3.81321,4510000.0
2007-06-14 09:33:00,3.81514,3.82097,3.81127,3.81969,9770000.0
2007-06-14 09:34:00,3.8118,3.82187,3.81116,3.8187,6390000.0
2007-06-14 09:35:00,3.81908,3.81908,3.80918,3.81482,6750000.0
2007-06-14 09:36:00,3.81503,3.81968,3.81352,3.81842,4140000.0
2007-06-14 09:37:00,3.81847,3.82032,3.81211,3.81946,6760000.0
2007-06-14 09:38:00,3.81105,3.81898,3.80969,3.80969,5650000.0
2007-06-14 09:39:00,3.81327,3.81805,3.81327,3.81359,4510000.0
2007-06-14 09:40:00,3.81374,3.81894,3.80963,3.81451,5650000.0
2007-06-14 09:41:00,3.81938,3.81962,3.81387,3.81613,4510000.0
2007-06-14 09:42:00,3.81699,3.82039,3.81304,3.82039,4510000.0
2007-06-14 09:43:00,3.81281,3.81903,3.80852,3.81686,6400000.0
2007-06-14 09:44:00,3.81954,3.82071,3.80905,3.81404,8630000.0
2007-06-14 09:45:00,3.81418,3.81812,3.8061,3.81365,11260000.0
2007-06-14 09:46:00,3.81379,3.81908,3.8121,3.81825,4880000.0
2007-06-14 09:47:00,3.8168,3.82015,3.81049,3.81901,10520000.0
2007-06-14 09:48:00,3.81431,3.82015,3.8143,3.82015,4510000.0
2007-06-14 09:49:00,3.81963,3.81973,3.80858,3.81973,6000000.0
2007-06-14 09:50:00,3.81888,3.81942,3.81295,3.81938,4510000.0
2007-06-14 09:51:00,3.81936,3.8199,3.8093,3.81277,7880000.0
2007-06-14 09:52:00,3.81378,3.82075,3.81089,3.8144,5260000.0
2007-06-14 09:53:00,3.82,3.82013,3.80818,3.81408,6770000.0
2007-06-14 09:54:00,3.80952,3.81994,3.80952,3.81879,4510000.0
2007-06-14 09:55:00,3.81545,3.81788,3.80697,3.8162,6020000.0
2007-06-14 09:56:00,3.81169,3.82264,3.81169,3.81738,5630000.0
2007-06-14 09:57:00,3.8184,3.8184,3.80886,3.81775,11640000.0
2007-06-14 09:58:00,3.81332,3.82089,3.81332,3.82036,4510000.0
2007-06-14 09:59:00,3.81048,3.81823,3.80649,3.81808,14280000.0
2007-06-14 10:00:00,3.81698,3.81886,3.80702,3.81712,11270000.0
2007-06-14 10:01:00,3.81707,3.81809,3.80964,3.80964,10500000.0
2007-06-14 10:02:00,3.81479,3.81914,3.8097,3.81385,9020000.0
2007-06-14 10:03:00,3.81413,3.81982,3.81125,3.81748,6760000.0
2007-06-14 10:04:00,3.81975,3.81975,3.8085,3.81513,8270000.0
2007-06-14 10:05:00,3.81872,3.81872,3.80635,3.81517,6010000.0
2007-06-14 10:06:00,3.81976,3.82086,3.8152,3.8186,5640000.0
2007-06-14 10:07:00,3.81582,3.81621,3.81082,3.81602,6390000.0
2007-06-14 10:08:00,3.81049,3.82102,3.80999,3.8134,5290000.0
2007-06-14 10:09:00,3.8142,3.81848,3.81018,3.81027,7890000.0
2007-06-14 10:10:00,3.81834,3.81913,3.81197,3.81605,4140000.0
2007-06-14 10:11:00,3.81379,3.81883,3.81303,3.81782,4520000.0
2007-06-14 10:12:00,3.81709,3.81975,3.81297,3.81464,7510000.0
2007-06-14 10:13:00,3.8188,3.81969,3.81354,3.81412,4890000.0
2007-06-14 10:14:00,3.81863,3.81863,3.80758,3.81247,7900000.0
2007-06-14 10:15:00,3.81356,3.81931,3.81232,3.81931,4510000.0
2007-06-14 10:16:00,3.81452,3.81834,3.81045,3.81476,15010000.0
2007-06-14 10:17:00,3.81688,3.82447,3.81229,3.81229,12390000.0
2007-06-14 10:18:00,3.81398,3.81912,3.8103,3.81908,6380000.0
2007-06-14 10:19:00,3.809,3.82088,3.809,3.81516,10520000.0
2007-06-14 10:20:00,3.81343,3.818,3.80679,3.81604,8270000.0
2007-06-14 10:21:00,3.81918,3.82061,3.80745,3.81402,16130000.0
2007-06-14 10:22:00,3.81337,3.81811,3.80803,3.81159,6390000.0
2007-06-14 10:23:00,3.8116,3.81859,3.80787,3.81476,4890000.0
2007-06-14 10:24:00,3.82026,3.82026,3.80718,3.81749,7910000.0
2007-06-14 10:25:00,3.8158,3.82014,3.81023,3.81023,4140000.0
2007-06-14 10:26:00,3.81799,3.81997,3.8102,3.81399,10540000.0
2007-06-14 10:27:00,3.82007,3.82063,3.81256,3.81513,6770000.0
2007-06-14 10:28:00,3.8122,3.82223,3.8122,3.82076,6400000.0
2007-06-14 10:29:00,3.81193,3.82011,3.80863,3.81958,6010000.0
2007-06-14 10:30:00,3.82043,3.82043,3.80816,3.81569,7140000.0
2007-06-14 10:31:00,3.81862,3.81943,3.81127,3.81829,6770000.0
2007-06-14 10:32:00,3.81618,3.82082,3.81466,3.81974,8270000.0
2007-06-14 10:33:00,3.81948,3.82117,3.81455,3.82023,6750000.0
2007-06-14 10:34:00,3.81087,3.82094,3.8097,3.81466,7140000.0
2007-06-14 10:35:00,3.82011,3.82114,3.8134,3.81613,9780000.0
2007-06-14 10:36:00,3.82019,3.82019,3.81229,3.81551,5630000.0
2007-06-14 10:37:00,3.82131,3.82131,3.80964,3.81393,11660000.0
2007-06-14 10:38:00,3.81582,3.82044,3.81208,3.81621,6390000.0
2007-06-14 10:39:00,3.82026,3.82026,3.80989,3.81861,4880000.0
2007-06-14 10:40:00,3.8187,3.82092,3.812,3.812,5260000.0
2007-06-14 10:41:00,3.80728,3.81782,3.80433,3.81415,4510000.0
2007-06-14 10:42:00,3.81511,3.82152,3.81511,3.81911,6380000.0
2007-06-14 10:43:00,3.81827,3.82198,3.81329,3.81329,6400000.0
2007-06-14 10:44:00,3.80957,3.82057,3.80957,3.82057,10160000.0
2007-06-14 10:45:00,3.81944,3.82336,3.81553,3.81708,10910000.0
2007-06-14 10:46:00,3.81762,3.82059,3.81505,3.82011,5630000.0
2007-06-14 10:47:00,3.81576,3.81925,3.81334,3.81925,5640000.0
2007-06-14 10:48:00,3.81627,3.82049,3.80685,3.81494,6020000.0
2007-06-14 10:49:00,3.82,3.82,3.80856,3.81666,4890000.0
2007-06-14 10:50:00,3.81815,3.82061,3.80917,3.82016,9750000.0
2007-06-14 10:51:00,3.81959,3.81959,3.80581,3.81204,3790000.0
2007-06-14 10:52:00,3.82037,3.82037,3.81031,3.81768,8280000.0
2007-06-14 10:53:00,3.81023,3.8189,3.80895,3.81879,7510000.0
2007-06-14 10:54:00,3.81687,3.82218,3.81538,3.81539,5260000.0
2007-06-14 10:55:00,3.80911,3.82277,3.80844,3.81654,5640000.0
2007-06-14 10:56:00,3.81463,3.81787,3.80966,3.81022,4880000.0
2007-06-14 10:57:00,3.81404,3.82105,3.81365,3.81365,4900000.0
2007-06-14 10:58:00,3.81789,3.81991,3.8088,3.81991,7510000.0
2007-06-14 10:59:00,3.81057,3.82166,3.81057,3.81867,8260000.0
2007-06-14 11:00:00,3.81903,3.8221,3.80847,3.82091,10140000.0
2007-06-14 11:01:00,3.81944,3.82026,3.81509,3.81527,6020000.0
2007-06-14 11:02:00,3.81088,3.8214,3.81088,3.81531,4510000.0
2007-06-14 11:03:00,3.8096,3.81884,3.80919,3.81438,5640000.0
2007-06-14 11:04:00,3.81939,3.82109,3.80915,3.82109,4520000.0
2007-06-14 11:05:00,3.81833,3.82032,3.81058,3.81058,5650000.0
2007-06-14 11:06:00,3.81323,3.81994,3.81233,3.81994,5260000.0
2007-06-14 11:07:00,3.81965,3.81988,3.81043,3.8106,7150000.0
2007-06-14 11:08:00,3.82019,3.82157,3.81072,3.82045,7130000.0
2007-06-14 11:09:00,3.81921,3.82098,3.81442,3.82098,4510000.0
2007-06-14 11:10:00,3.81917,3.82107,3.81112,3.81892,6040000.0
2007-06-14 11:11:00,3.81784,3.81947,3.80897,3.80897,4510000.0
2007-06-14 11:12:00,3.81595,3.82104,3.81369,3.81595,6760000.0
2007-06-14 11:13:00,3.81996,3.81996,3.81113,3.81113,6030000.0
2007-06-14 11:14:00,3.81518,3.81846,3.80789,3.81681,7130000.0
2007-06-14 11:15:00,3.82096,3.82239,3.81184,3.81768,5260000.0
2007-06-14 11:16:00,3.82075,3.82075,3.8126,3.81462,4880000.0
2007-06-14 11:17:00,3.81699,3.82012,3.81044,3.81542,5640000.0
2007-06-14 11:18:00,3.82018,3.82018,3.80833,3.81439,6390000.0
2007-06-14 11:19:00,3.81983,3.81983,3.80887,3.81944,5630000.0
2007-06-14 11:20:00,3.821,3.82446,3.81382,3.81836,5280000.0
2007-06-14 11:21:00,3.81715,3.81997,3.81015,3.81499,10520000.0
2007-06-14 11:22:00,3.81463,3.81998,3.81463,3.81574,6010000.0
2007-06-14 11:23:00,3.81142,3.8215,3.81125,3.82031,7140000.0
2007-06-14 11:24:00,3.81141,3.82327,3.81141,3.81896,12030000.0
2007-06-14 11:25:00,3.81966,3.81966,3.81118,3.81901,4890000.0
2007-06-14 11:26:00,3.81956,3.81987,3.81497,3.81497,4880000.0
2007-06-14 11:27:00,3.81665,3.82161,3.80983,3.80983,4880000.0
2007-06-14 11:28:00,3.81449,3.82035,3.81194,3.81509,9420000.0
2007-06-14 11:29:00,3.81946,3.81946,3.81163,3.81931,6020000.0
2007-06-14 11:30:00,3.81373,3.81911,3.80986,3.81911,6000000.0
2007-06-14 11:31:00,3.81849,3.81961,3.81247,3.81961,6400000.0
2007-06-14 11:32:00,3.81518,3.81838,3.80766,3.81436,12020000.0
2007-06-14 11:33:00,3.81492,3.81843,3.8089,3.81843,5630000.0
2007-06-14 11:34:00,3.81988,3.82009,3.81442,3.81844,4140000.0
2007-06-14 11:35:00,3.81209,3.81663,3.80635,3.80791,7140000.0
2007-06-14 11:36:00,3.81859,3.81958,3.81606,3.81942,5280000.0
2007-06-14 11:37:00,3.8175,3.8175,3.80842,3.81584,3770000.0
2007-06-14 11:38:00,3.81297,3.81844,3.81237,3.81795,6010000.0
2007-06-14 11:39:00,3.81574,3.8167,3.80899,3.81189,6390000.0
2007-06-14 11:40:00,3.81564,3.81867,3.81465,3.8173,5260000.0
2007-06-14 11:41:00,3.82031,3.82073,3.8102,3.81355,9760000.0
2007-06-14 11:42:00,3.81711,3.81711,3.81077,3.8144,3400000.0
2007-06-14 11:43:00,3.80753,3.81883,3.80753,3.81883,4510000.0
2007-06-14 11:44:00,3.80924,3.81725,3.80924,3.81396,4880000.0
2007-06-14 11:45:00,3.81639,3.81875,3.80523,3.81866,3770000.0
2007-06-14 11:46:00,3.81787,3.81787,3.8114,3.81693,6010000.0
2007-06-14 11:47:00,3.81851,3.81964,3.80945,3.81035,8260000.0
2007-06-14 11:48:00,3.81767,3.81803,3.81229,3.81803,6400000.0
2007-06-14 11:49:00,3.81854,3.8199,3.80867,3.8199,11270000.0
2007-06-14 11:50:00,3.8113,3.81991,3.8113,3.81337,6400000.0
2007-06-14 11:51:00,3.81738,3.81865,3.809,3.81397,6390000.0
2007-06-14 11:52:00,3.81819,3.81819,3.81187,3.81576,4140000.0
2007-06-14 11:53:00,3.81286,3.81922,3.80791,3.81781,9020000.0
2007-06-14 11:54:00,3.81882,3.81966,3.81131,3.81131,5640000.0
2007-06-14 11:55:00,3.81677,3.81737,3.80844,3.81415,5640000.0
2007-06-14 11:56:00,3.81839,3.81839,3.81344,3.81344,4890000.0
2007-06-14 11:57:00,3.81844,3.81844,3.80949,3.80949,4150000.0
2007-06-14 11:58:00,3.8143,3.82027,3.80896,3.81612,7540000.0
2007-06-14 11:59:00,3.81762,3.81813,3.8127,3.81772,5260000.0
2007-06-14 12:00:00,3.81759,3.81759,3.81032,3.8113,11260000.0
2007-06-14 12:01:00,3.81981,3.81981,3.81571,3.81815,6400000.0
2007-06-14 12:02:00,3.81986,3.81986,3.81213,3.81418,4520000.0
2007-06-14 12:03:00,3.81846,3.81908,3.8154,3.81908,4890000.0
2007-06-14 12:04:00,3.81904,3.81904,3.81186,3.81484,4510000.0
2007-06-14 12:05:00,3.81536,3.82087,3.81172,3.81172,6030000.0
2007-06-14 12:06:00,3.81559,3.81966,3.80942,3.81263,7890000.0
2007-06-14 12:07:00,3.81978,3.81978,3.81069,3.81387,6380000.0
2007-06-14 12:08:00,3.8164,3.81748,3.81165,3.81349,6400000.0
2007-06-14 12:09:00,3.81738,3.81881,3.81111,3.81881,6000000.0
2007-06-14 12:10:00,3.81281,3.81642,3.80621,3.81215,4510000.0
2007-06-14 12:11:00,3.81695,3.82059,3.81258,3.81654,6390000.0
2007-06-14 12:12:00,3.81781,3.81862,3.81075,3.81799,5630000.0
2007-06-14 12:13:00,3.81751,3.81751,3.80552,3.81265,4140000.0
2007-06-14 12:14:00,3.81958,3.81976,3.81013,3.81426,4510000.0
2007-06-14 12:15:00,3.81874,3.82276,3.8075,3.81768,7140000.0
2007-06-14 12:16:00,3.81744,3.81875,3.81033,3.81033,4880000.0
2007-06-14 12:17:00,3.81176,3.81784,3.81176,3.81354,4520000.0
2007-06-14 12:18:00,3.82004,3.82004,3.80461,3.81452,8270000.0
2007-06-14 12:19:00,3.81785,3.81912,3.80694,3.81912,7130000.0
2007-06-14 12:20:00,3.81714,3.81714,3.81164,3.81605,5260000.0
2007-06-14 12:21:00,3.81748,3.81748,3.80607,3.81315,6760000.0
2007-06-14 12:22:00,3.80485,3.81822,3.80485,3.81822,5630000.0
2007-06-14 12:23:00,3.8193,3.8193,3.81031,3.8143,7130000.0
2007-06-14 12:24:00,3.80824,3.81594,3.80824,3.81278,6760000.0
2007-06-14 12:25:00,3.81655,3.81907,3.80939,3.81691,7140000.0
2007-06-14 12:26:00,3.81615,3.82139,3.81366,3.82025,4880000.0
2007-06-14 12:27:00,3.81821,3.81821,3.80737,3.81493,4510000.0
2007-06-14 12:28:00,3.81048,3.81884,3.80916,3.81288,6400000.0
2007-06-14 12:29:00,3.80914,3.81871,3.80914,3.81871,7160000.0
2007-06-14 12:30:00,3.80742,3.81715,3.80641,3.81265,5630000.0
2007-06-14 12:31:00,3.814,3.81712,3.81055,3.81055,4510000.0
2007-06-14 12:32:00,3.80965,3.81828,3.80515,3.81306,8660000.0
2007-06-14 12:33:00,3.81828,3.81828,3.80648,3.81745,6760000.0
2007-06-14 12:34:00,3.81424,3.81879,3.81306,3.81473,3020000.0
2007-06-14 12:35:00,3.81775,3.81978,3.80905,3.8151,6020000.0
2007-06-14 12:36:00,3.81954,3.81954,3.80722,3.81911,7140000.0
2007-06-14 12:37:00,3.81985,3.81985,3.81245,3.81245,4510000.0
2007-06-14 12:38:00,3.81399,3.82106,3.81176,3.81456,8270000.0
2007-06-14 12:39:00,3.81475,3.81824,3.80716,3.81301,4520000.0
2007-06-14 12:40:00,3.80779,3.82054,3.80779,3.81501,4140000.0
2007-06-14 12:41:00,3.81916,3.82057,3.81054,3.82001,5650000.0
2007-06-14 12:42:00,3.8175,3.82129,3.81142,3.81973,9760000.0
2007-06-14 12:43:00,3.81523,3.81861,3.80901,3.81358,5260000.0
2007-06-14 12:44:00,3.81388,3.81765,3.81041,3.81214,4140000.0
2007-06-14 12:45:00,3.81757,3.8177,3.80751,3.81494,13540000.0
2007-06-14 12:46:00,3.81278,3.8182,3.80845,3.81574,4880000.0
2007-06-14 12:47:00,3.8078,3.81852,3.8078,3.81204,4900000.0
2007-06-14 12:48:00,3.81621,3.81876,3.80957,3.80957,5260000.0
2007-06-14 12:49:00,3.81457,3.81468,3.80493,3.81387,7880000.0
2007-06-14 12:50:00,3.81223,3.82677,3.81223,3.82061,5280000.0
2007-06-14 12:51:00,3.80933,3.81605,3.80933,3.81424,4890000.0
2007-06-14 12:52:00,3.81719,3.81719,3.8045,3.8045,4890000.0
2007-06-14 12:53:00,3.81809,3.82074,3.80948,3.81298,7520000.0
2007-06-14 12:54:00,3.81794,3.81869,3.80775,3.8112,5260000.0
2007-06-14 12:55:00,3.8186,3.8186,3.80798,3.81507,8650000.0
2007-06-14 12:56:00,3.81913,3.81913,3.80494,3.80814,5260000.0
2007-06-14 12:57:00,3.81647,3.82002,3.81069,3.81475,7140000.0
2007-06-14 12:58:00,3.81694,3.81959,3.81261,3.8193,9000000.0
2007-06-14 12:59:00,3.81584,3.81982,3.81194,3.81982,10140000.0
2007-06-14 13:00:00,3.8108,3.81928,3.80891,3.81719,11280000.0
2007-06-14 13:01:00,3.80954,3.82187,3.80954,3.81212,4520000.0
2007-06-14 13:02:00,3.81949,3.81949,3.80777,3.81056,6760000.0
2007-06-14 13:03:00,3.80988,3.81834,3.80856,3.81015,5640000.0
2007-06-14 13:04:00,3.81285,3.81549,3.80612,3.81549,6760000.0
2007-06-14 13:05:00,3.81696,3.82103,3.81391,3.815,4900000.0
2007-06-14 13:06:00,3.81689,3.82107,3.80922,3.8188,6400000.0
2007-06-14 13:07:00,3.80943,3.82161,3.80943,3.82161,5260000.0
2007-06-14 13:08:00,3.81492,3.8219,3.81492,3.81663,4890000.0
2007-06-14 13:09:00,3.81834,3.81838,3.81036,3.8132,8280000.0
2007-06-14 13:10:00,3.81796,3.81989,3.81208,3.81989,7130000.0
2007-06-14 13:11:00,3.8183,3.82072,3.81183,3.81894,4890000.0
2007-06-14 13:12:00,3.81524,3.82171,3.80828,3.81865,7140000.0
2007-06-14 13:13:00,3.81566,3.82074,3.80924,3.81773,6010000.0
2007-06-14 13:14:00,3.81949,3.81949,3.80611,3.81628,7140000.0
2007-06-14 13:15:00,3.81702,3.81883,3.80753,3.81883,9390000.0
2007-06-14 13:16:00,3.82033,3.82033,3.81096,3.81846,6390000.0
2007-06-14 13:17:00,3.81727,3.82038,3.80876,3.81815,6770000.0
2007-06-14 13:18:00,3.81708,3.81912,3.8107,3.81359,4880000.0
2007-06-14 13:19:00,3.81329,3.81931,3.81329,3.81513,4880000.0
2007-06-14 13:20:00,3.81287,3.82046,3.81287,3.81904,4890000.0
2007-06-14 13:21:00,3.81937,3.81937,3.8095,3.81883,6020000.0
2007-06-14 13:22:00,3.81135,3.81882,3.81135,3.81637,4510000.0
2007-06-14 13:23:00,3.81922,3.82064,3.80886,3.81674,6390000.0
2007-06-14 13:24:00,3.82126,3.82126,3.80989,3.81719,5260000.0
2007-06-14 13:25:00,3.81867,3.81867,3.8106,3.8106,5250000.0
2007-06-14 13:26:00,3.81569,3.82081,3.80791,3.81161,7880000.0
2007-06-14 13:27:00,3.81869,3.81915,3.80588,3.80821,7890000.0
2007-06-14 13:28:00,3.82132,3.82173,3.81361,3.81371,6760000.0
2007-06-14 13:29:00,3.81905,3.81905,3.80694,3.81777,7520000.0
2007-06-14 13:30:00,3.82075,3.82097,3.81528,3.81979,4140000.0
2007-06-14 13:31:00,3.81654,3.81862,3.81399,3.81442,6400000.0
2007-06-14 13:32:00,3.81618,3.8203,3.80913,3.81938,5270000.0
2007-06-14 13:33:00,3.81423,3.82021,3.81423,3.81536,4150000.0
2007-06-14 13:34:00,3.81646,3.82011,3.81055,3.81084,11630000.0
2007-06-14 13:35:00,3.81846,3.82008,3.80944,3.8147,9770000.0
2007-06-14 13:36:00,3.81683,3.82182,3.81631,3.81631,6030000.0
2007-06-14 13:37:00,3.8131,3.82187,3.8131,3.81874,6770000.0
2007-06-14 13:38:00,3.82247,3.8229,3.81382,3.81709,6380000.0
2007-06-14 13:39:00,3.81535,3.82436,3.81535,3.8159,4140000.0
2007-06-14 13:40:00,3.8226,3.82613,3.82005,3.82343,4890000.0
2007-06-14 13:41:00,3.82027,3.82331,3.81504,3.81864,5640000.0
2007-06-14 13:42:00,3.82382,3.82382,3.81442,3.82234,6010000.0
2007-06-14 13:43:00,3.82199,3.82293,3.81107,3.82293,5650000.0
2007-06-14 13:44:00,3.81643,3.82259,3.81643,3.82062,8280000.0
2007-06-14 13:45:00,3.82015,3.82232,3.81071,3.82232,4880000.0
2007-06-14 13:46:00,3.82057,3.8231,3.8146,3.81857,6390000.0
2007-06-14 13:47:00,3.82211,3.82332,3.81275,3.81672,5650000.0
2007-06-14 13:48:00,3.81859,3.82391,3.81547,3.82122,6770000.0
2007-06-14 13:49:00,3.81753,3.82031,3.80821,3.8195,6760000.0
2007-06-14 13:50:00,3.818,3.82224,3.81513,3.81769,5630000.0
2007-06-14 13:51:00,3.81963,3.82266,3.81161,3.81161,4150000.0
2007-06-14 13:52:00,3.82199,3.82199,3.81112,3.82172,6020000.0
2007-06-14 13:53:00,3.81676,3.81968,3.80955,3.8183,9390000.0
2007-06-14 13:54:00,3.81672,3.81672,3.80582,3.80984,4520000.0
2007-06-14 13:55:00,3.80678,3.81677,3.80526,3.81677,4880000.0
2007-06-14 13:56:00,3.81639,3.82047,3.80902,3.81937,13140000.0
2007-06-14 13:57:00,3.81778,3.82246,3.81208,3.8172,7130000.0
2007-06-14 13:58:00,3.82013,3.82029,3.81004,3.81554,3770000.0
2007-06-14 13:59:00,3.81346,3.82339,3.81346,3.81962,10160000.0
2007-06-14 14:00:00,3.81694,3.81965,3.81376,3.81734,7510000.0
2007-06-14 14:01:00,3.8215,3.82381,3.81449,3.81449,6000000.0
2007-06-14 14:02:00,3.81518,3.82088,3.8115,3.8164,6380000.0
2007-06-14 14:03:00,3.81992,3.81992,3.81337,3.81985,5250000.0
2007-06-14 14:04:00,3.81551,3.82063,3.81369,3.82063,6020000.0
2007-06-14 14:05:00,3.81164,3.82103,3.81103,3.82089,12790000.0
2007-06-14 14:06:00,3.81171,3.82027,3.80781,3.81636,9020000.0
2007-06-14 14:07:00,3.81091,3.81977,3.81091,3.81564,5640000.0
2007-06-14 14:08:00,3.81869,3.82335,3.81671,3.82058,4880000.0
2007-06-14 14:09:00,3.82179,3.82182,3.81404,3.82117,7510000.0
2007-06-14 14:10:00,3.81924,3.82053,3.81539,3.81539,5260000.0
2007-06-14 14:11:00,3.82235,3.82235,3.80959,3.81266,6010000.0
2007-06-14 14:12:00,3.81784,3.82228,3.81554,3.81975,5630000.0
2007-06-14 14:13:00,3.81952,3.82134,3.80941,3.81305,9760000.0
2007-06-14 14:14:00,3.82245,3.82245,3.81391,3.81717,7880000.0
2007-06-14 14:15:00,3.81759,3.82333,3.81319,3.82249,7540000.0
2007-06-14 14:16:00,3.81998,3.8234,3.81371,3.81765,5270000.0
2007-06-14 14:17:00,3.82174,3.82174,3.80947,3.81735,5640000.0
2007-06-14 14:18:00,3.81294,3.82334,3.81294,3.82316,6010000.0
2007-06-14 14:19:00,3.82217,3.82245,3.8126,3.81265,5650000.0
2007-06-14 14:20:00,3.81386,3.82217,3.81386,3.82217,4510000.0
2007-06-14 14:21:00,3.8177,3.82306,3.81371,3.81875,7520000.0
2007-06-14 14:22:00,3.82177,3.82177,3.81143,3.82103,6760000.0
2007-06-14 14:23:00,3.82038,3.82038,3.80866,3.81546,7500000.0
2007-06-14 14:24:00,3.81955,3.82073,3.80799,3.81893,6000000.0
2007-06-14 14:25:00,3.82139,3.82181,3.81435,3.81435,4890000.0
2007-06-14 14:26:00,3.82026,3.82026,3.80985,3.81812,5250000.0
2007-06-14 14:27:00,3.82027,3.82027,3.81477,3.8183,5630000.0
2007-06-14 14:28:00,3.82083,3.8209,3.8154,3.82079,4510000.0
2007-06-14 14:29:00,3.81916,3.82064,3.81645,3.81645,6030000.0
2007-06-14 14:30:00,3.82194,3.82194,3.81638,3.81998,4520000.0
2007-06-14 14:31:00,3.82184,3.82184,3.81513,3.81852,5660000.0
2007-06-14 14:32:00,3.81673,3.82247,3.81584,3.82194,6010000.0
2007-06-14 14:33:00,3.82126,3.82259,3.81715,3.82165,4890000.0
2007-06-14 14:34:00,3.8223,3.82313,3.81377,3.82155,6020000.0
2007-06-14 14:35:00,3.8211,3.82237,3.81395,3.82237,6760000.0
2007-06-14 14:36:00,3.82141,3.8235,3.81696,3.82267,6390000.0
2007-06-14 14:37:00,3.81895,3.82269,3.81233,3.81233,4530000.0
2007-06-14 14:38:00,3.82183,3.82282,3.81232,3.82282,7140000.0
2007-06-14 14:39:00,3.81794,3.82048,3.81307,3.81876,4890000.0
2007-06-14 14:40:00,3.82201,3.82201,3.81024,3.81625,6380000.0
2007-06-14 14:41:00,3.82198,3.82198,3.81207,3.81997,7130000.0
2007-06-14 14:42:00,3.81966,3.82199,3.81266,3.81724,4890000.0
2007-06-14 14:43:00,3.81821,3.82198,3.81296,3.81739,5640000.0
2007-06-14 14:44:00,3.8167,3.82175,3.81583,3.81669,7140000.0
2007-06-14 14:45:00,3.81945,3.82116,3.80961,3.81682,8640000.0
2007-06-14 14:46:00,3.82025,3.82025,3.80815,3.81739,6760000.0
2007-06-14 14:47:00,3.81507,3.82032,3.81094,3.81898,6770000.0
2007-06-14 14:48:00,3.81971,3.82072,3.81167,3.81972,4880000.0
2007-06-14 14:49:00,3.81863,3.82048,3.81508,3.81508,3770000.0
2007-06-14 14:50:00,3.81251,3.81922,3.80709,3.81249,13890000.0
2007-06-14 14:51:00,3.81732,3.81961,3.81428,3.81583,4890000.0
2007-06-14 14:52:00,3.81165,3.8193,3.81165,3.8155,5250000.0
2007-06-14 14:53:00,3.80602,3.82111,3.80602,3.81616,4890000.0
2007-06-14 14:54:00,3.81589,3.81726,3.80819,3.81134,4890000.0
2007-06-14 14:55:00,3.81097,3.8147,3.80542,3.81178,5260000.0
2007-06-14 14:56:00,3.81848,3.81848,3.80852,3.81383,7890000.0
2007-06-14 14:57:00,3.81529,3.81931,3.8092,3.81231,5260000.0
2007-06-14 14:58:00,3.81801,3.81932,3.80871,3.81396,7890000.0
2007-06-14 14:59:00,3.81704,3.81853,3.81107,3.81527,7520000.0
2007-06-14 15:00:00,3.81484,3.81754,3.80623,3.81668,4890000.0
2007-06-14 15:01:00,3.81897,3.81904,3.80721,3.81512,6770000.0
2007-06-14 15:02:00,3.81536,3.81654,3.80598,3.80598,9770000.0
2007-06-14 15:03:00,3.81229,3.81808,3.81024,3.81175,6760000.0
2007-06-14 15:04:00,3.81372,3.81599,3.8099,3.81025,4140000.0
2007-06-14 15:05:00,3.81336,3.81675,3.80644,3.81266,6010000.0
2007-06-14 15:06:00,3.81401,3.81542,3.80633,3.81453,6750000.0
2007-06-14 15:07:00,3.81606,3.81681,3.81171,3.81364,5630000.0
2007-06-14 15:08:00,3.81369,3.81453,3.80973,3.80973,5260000.0
2007-06-14 15:09:00,3.81029,3.8164,3.80499,3.8149,4880000.0
2007-06-14 15:10:00,3.80607,3.81288,3.80189,3.8086,3400000.0
2007-06-14 15:11:00,3.80967,3.81468,3.80502,3.80502,5260000.0
2007-06-14 15:12:00,3.81323,3.81574,3.81037,3.81069,3030000.0
2007-06-14 15:13:00,3.81258,3.81505,3.80348,3.81472,4520000.0
2007-06-14 15:14:00,3.80928,3.81441,3.80507,3.81381,4890000.0
2007-06-14 15:15:00,3.81044,3.8127,3.80518,3.81117,7130000.0
2007-06-14 15:16:00,3.81002,3.81477,3.8091,3.81148,5270000.0
2007-06-14 15:17:00,3.81481,3.81481,3.80557,3.80903,7160000.0
2007-06-14 15:18:00,3.81312,3.81375,3.80426,3.80895,5640000.0
2007-06-14 15:19:00,3.81308,3.81308,3.80621,3.81299,3770000.0
2007-06-14 15:20:00,3.8123,3.81369,3.80197,3.80197,8260000.0
2007-06-14 15:21:00,3.81242,3.81293,3.8078,3.80908,4890000.0
2007-06-14 15:22:00,3.80855,3.81333,3.80285,3.80285,5260000.0
2007-06-14 15:23:00,3.81073,3.81352,3.80322,3.81123,4880000.0
2007-06-14 15:24:00,3.81237,3.81237,3.80565,3.80659,4150000.0
2007-06-14 15:25:00,3.81331,3.81331,3.80641,3.80928,4510000.0
2007-06-14 15:26:00,3.81165,3.81236,3.80228,3.81236,4880000.0
2007-06-14 15:27:00,3.80941,3.81156,3.80162,3.80162,5280000.0
2007-06-14 15:28:00,3.81171,3.81255,3.8071,3.8071,6750000.0
2007-06-14 15:29:00,3.81138,3.81185,3.80076,3.81185,18030000.0
2007-06-14 15:30:00,3.81151,3.81178,3.80512,3.81145,5630000.0
2007-06-14 15:31:00,3.81263,3.81341,3.8056,3.81236,4890000.0
2007-06-14 15:32:00,3.81196,3.8124,3.80421,3.8124,4140000.0
2007-06-14 15:33:00,3.80369,3.81229,3.80175,3.80723,8270000.0
2007-06-14 15:34:00,3.80935,3.81381,3.80399,3.81297,8660000.0
2007-06-14 15:35:00,3.81055,3.8107,3.80058,3.80058,7140000.0
2007-06-14 15:36:00,3.80523,3.81119,3.80389,3.80479,4890000.0
2007-06-14 15:37:00,3.8108,3.8108,3.80437,3.80437,4520000.0
2007-06-14 15:38:00,3.80947,3.81128,3.80344,3.81128,6760000.0
2007-06-14 15:39:00,3.80657,3.81078,3.80492,3.81002,6010000.0
2007-06-14 15:40:00,3.80472,3.81113,3.79966,3.81113,4510000.0
2007-06-14 15:41:00,3.80974,3.80983,3.80423,3.80813,5270000.0
2007-06-14 15:42:00,3.80137,3.81013,3.80137,3.80858,4140000.0
2007-06-14 15:43:00,3.80796,3.81108,3.80579,3.8092,4510000.0
2007-06-14 15:44:00,3.81168,3.81168,3.8011,3.8051,10510000.0
2007-06-14 15:45:00,3.81055,3.81055,3.79755,3.80791,6020000.0
2007-06-14 15:46:00,3.80511,3.80995,3.80226,3.80493,4510000.0
2007-06-14 15:47:00,3.80463,3.81244,3.80463,3.81144,7130000.0
2007-06-14 15:48:00,3.7994,3.81128,3.7994,3.81128,4880000.0
2007-06-14 15:49:00,3.8082,3.81016,3.80451,3.80638,4510000.0
2007-06-14 15:50:00,3.80554,3.81061,3.80399,3.80434,5260000.0
2007-06-14 15:51:00,3.81039,3.81039,3.79678,3.80348,4140000.0
2007-06-14 15:52:00,3.80425,3.81096,3.79939,3.80183,5260000.0
2007-06-14 15:53:00,3.80222,3.81281,3.80222,3.80225,4880000.0
2007-06-14 15:54:00,3.80998,3.81095,3.80269,3.80739,4890000.0
2007-06-14 15:55:00,3.80981,3.80981,3.80259,3.80901,6380000.0
2007-06-14 15:56:00,3.81074,3.81085,3.80556,3.80557,4510000.0
2007-06-14 15:57:00,3.80865,3.81174,3.79736,3.80961,6030000.0
2007-06-14 15:58:00,3.80728,3.81088,3.80106,3.8056,6770000.0
2007-06-14 15:59:00,3.81158,3.81158,3.80483,3.80597,4510000.0
2007-06-14 16:00:00,3.81185,3.81318,3.80475,3.81052,7150000.0
2007-06-14 16:01:00,3.80707,3.81259,3.80525,3.80868,5640000.0
2007-06-14 16:02:00,3.80652,3.81107,3.80049,3.80058,6010000.0
2007-06-14 16:03:00,3.80789,3.81035,3.80481,3.80614,4880000.0
2007-06-14 16:04:00,3.80895,3.81269,3.80081,3.80593,5260000.0
2007-06-14 16:05:00,3.80719,3.81227,3.80361,3.8108,6020000.0
2007-06-14 16:06:00,3.80296,3.8132,3.80296,3.8132,6770000.0
2007-06-14 16:07:00,3.81272,3.81312,3.80596,3.81066,4880000.0
2007-06-14 16:08:00,3.80824,3.81134,3.80047,3.81134,5260000.0
2007-06-14 16:09:00,3.80849,3.81313,3.80361,3.81313,6380000.0
2007-06-14 16:10:00,3.8061,3.81176,3.80428,3.80502,6010000.0
2007-06-14 16:11:00,3.81312,3.81348,3.80485,3.8121,6020000.0
2007-06-14 16:12:00,3.81464,3.81464,3.80628,3.80628,4890000.0
2007-06-14 16:13:00,3.80862,3.81488,3.806,3.81151,7510000.0
2007-06-14 16:14:00,3.81165,3.81291,3.80766,3.80766,5250000.0
2007-06-14 16:15:00,3.80433,3.81223,3.80433,3.80583,4520000.0
2007-06-14 16:16:00,3.8106,3.81352,3.80612,3.80825,8260000.0
2007-06-14 16:17:00,3.8047,3.81258,3.8047,3.81226,3770000.0
2007-06-14 16:18:00,3.81046,3.81173,3.80306,3.80934,5640000.0
2007-06-14 16:19:00,3.80345,3.81259,3.80345,3.80756,3770000.0
2007-06-14 16:20:00,3.80771,3.81169,3.79918,3.80571,4140000.0
2007-06-14 16:21:00,3.81275,3.81275,3.8025,3.81147,5260000.0
2007-06-14 16:22:00,3.81068,3.81169,3.80442,3.81062,5280000.0
2007-06-14 16:23:00,3.80567,3.81091,3.80148,3.81091,7150000.0
2007-06-14 16:24:00,3.80974,3.80985,3.80458,3.80905,5270000.0
2007-06-14 16:25:00,3.808,3.81179,3.80374,3.81036,4510000.0
2007-06-14 16:26:00,3.81051,3.81096,3.80203,3.81096,5640000.0
2007-06-14 16:27:00,3.80433,3.81278,3.80308,3.8117,7510000.0
2007-06-14 16:28:00,3.812,3.81222,3.80066,3.80466,4880000.0
2007-06-14 16:29:00,3.80248,3.81225,3.80248,3.81013,5270000.0
2007-06-14 16:30:00,3.81007,3.81327,3.80545,3.80545,9040000.0
2007-06-14 16:31:00,3.81253,3.81493,3.80568,3.80807,6020000.0
2007-06-14 16:32:00,3.8118,3.8118,3.80343,3.81162,6390000.0
2007-06-14 16:33:00,3.8096,3.81136,3.80482,3.80871,4140000.0
2007-06-14 16:34:00,3.81385,3.81385,3.80339,3.80536,4900000.0
2007-06-14 16:35:00,3.80792,3.81391,3.80278,3.8051,5250000.0
2007-06-14 16:36:00,3.80835,3.81143,3.80262,3.8109,4510000.0
2007-06-14 16:37:00,3.81136,3.81182,3.80891,3.81112,6760000.0
2007-06-14 16:38:00,3.80988,3.81039,3.79589,3.80421,7510000.0
2007-06-14 16:39:00,3.81047,3.81071,3.80255,3.80768,4510000.0
2007-06-14 16:40:00,3.81094,3.81094,3.80441,3.80524,4880000.0
2007-06-14 16:41:00,3.80975,3.81001,3.80196,3.8091,4510000.0
2007-06-14 16:42:00,3.80493,3.81202,3.80271,3.80844,5250000.0
2007-06-14 16:43:00,3.80952,3.8119,3.80277,3.80505,4520000.0
2007-06-14 16:44:00,3.80948,3.81337,3.80666,3.80841,5260000.0
2007-06-14 16:45:00,3.80996,3.81053,3.79993,3.80791,11640000.0
2007-06-14 16:46:00,3.81124,3.81233,3.80523,3.81023,4900000.0
2007-06-14 16:47:00,3.81286,3.81357,3.80326,3.81334,7510000.0
2007-06-14 16:48:00,3.80991,3.81321,3.8034,3.81296,6400000.0
2007-06-14 16:49:00,3.80462,3.8128,3.80246,3.80477,6380000.0
2007-06-14 16:50:00,3.81446,3.81446,3.80498,3.81345,5260000.0
2007-06-14 16:51:00,3.81323,3.81434,3.80314,3.81315,5640000.0
2007-06-14 16:52:00,3.80572,3.81357,3.80419,3.80419,5630000.0
2007-06-14 16:53:00,3.80984,3.81731,3.80742,3.81423,6390000.0
2007-06-14 16:54:00,3.81421,3.81421,3.79996,3.80814,4910000.0
2007-06-14 16:55:00,3.81065,3.81582,3.80004,3.80553,4510000.0
2007-06-14 16:56:00,3.80599,3.812,3.7998,3.80846,6760000.0
2007-06-14 16:57:00,3.7985,3.81235,3.7985,3.80447,6020000.0
2007-06-14 16:58:00,3.81215,3.81332,3.8064,3.81329,5260000.0
2007-06-14 16:59:00,3.80576,3.8149,3.80065,3.81013,12040000.0
2007-06-14 17:00:00,3.81399,3.81433,3.80537,3.8142,4530000.0
2007-06-14 17:01:00,3.81364,3.81407,3.80632,3.81407,4140000.0
2007-06-14 17:02:00,3.81525,3.8159,3.80972,3.81051,6750000.0
2007-06-14 17:03:00,3.80957,3.81424,3.80324,3.81149,6770000.0
2007-06-14 17:04:00,3.81085,3.81471,3.8062,3.81471,7880000.0
2007-06-14 17:05:00,3.81516,3.81635,3.8048,3.81214,4890000.0
2007-06-14 17:06:00,3.81396,3.81995,3.80695,3.81836,5270000.0
2007-06-14 17:07:00,3.81747,3.81747,3.80824,3.81466,5260000.0
2007-06-14 17:08:00,3.81469,3.81593,3.80341,3.81017,5260000.0
2007-06-14 17:09:00,3.81239,3.81675,3.8075,3.8144,7510000.0
2007-06-14 17:10:00,3.80952,3.81534,3.80903,3.80978,7140000.0
2007-06-14 17:11:00,3.81092,3.81706,3.80636,3.81706,7130000.0
2007-06-14 17:12:00,3.81506,3.81506,3.80968,3.81113,4880000.0
2007-06-14 17:13:00,3.81319,3.81426,3.80607,3.81426,4510000.0
2007-06-14 17:14:00,3.81626,3.81626,3.80628,3.81477,7130000.0
2007-06-14 17:15:00,3.81479,3.81595,3.80935,3.80935,6010000.0
2007-06-14 17:16:00,3.80679,3.81488,3.80582,3.81156,7140000.0
2007-06-14 17:17:00,3.80828,3.81494,3.80618,3.81028,6760000.0
2007-06-14 17:18:00,3.81662,3.81662,3.80662,3.81308,5260000.0
2007-06-14 17:19:00,3.81574,3.81705,3.80636,3.81705,5640000.0
2007-06-14 17:20:00,3.81013,3.81318,3.80575,3.80575,4140000.0
2007-06-14 17:21:00,3.81494,3.81607,3.81028,3.81156,4900000.0
2007-06-14 17:22:00,3.81765,3.81765,3.8073,3.81434,6400000.0
2007-06-14 17:23:00,3.81489,3.81717,3.80841,3.81663,6010000.0
2007-06-14 17:24:00,3.81167,3.81714,3.81019,3.81192,5260000.0
2007-06-14 17:25:00,3.80884,3.81992,3.80832,3.81596,7510000.0
2007-06-14 17:26:00,3.81673,3.81673,3.80736,3.81328,4890000.0
2007-06-14 17:27:00,3.81687,3.81687,3.80692,3.81313,5640000.0
2007-06-14 17:28:00,3.81163,3.817,3.80338,3.81571,8650000.0
2007-06-14 17:29:00,3.81516,3.8182,3.811,3.8182,6400000.0
2007-06-14 17:30:00,3.81289,3.818,3.80622,3.81351,15790000.0
2007-06-14 17:31:00,3.81268,3.81698,3.81195,3.81251,4510000.0
2007-06-14 17:32:00,3.81529,3.81749,3.806,3.81749,5630000.0
2007-06-14 17:33:00,3.81168,3.81932,3.81042,3.81624,6760000.0
2007-06-14 17:34:00,3.80633,3.81077,3.80519,3.8063,4890000.0
2007-06-14 17:35:00,3.81634,3.81634,3.80815,3.8105,7140000.0
2007-06-14 17:36:00,3.81139,3.81786,3.80857,3.80857,3770000.0
2007-06-14 17:37:00,3.81134,3.81134,3.80297,3.81084,6010000.0
2007-06-14 17:38:00,3.81599,3.81632,3.81054,3.81341,6770000.0
2007-06-14 17:39:00,3.81369,3.82161,3.80908,3.81787,10130000.0
2007-06-14 17:40:00,3.812,3.8159,3.80587,3.81368,6760000.0
2007-06-14 17:41:00,3.81042,3.8156,3.80572,3.81038,4880000.0
2007-06-14 17:42:00,3.80776,3.81211,3.8039,3.80816,5260000.0
2007-06-14 17:43:00,3.81422,3.81586,3.80902,3.81586,4510000.0
2007-06-14 17:44:00,3.81486,3.81519,3.80625,3.8129,6390000.0
2007-06-14 17:45:00,3.80854,3.8122,3.80115,3.80965,12400000.0
2007-06-14 17:46:00,3.81251,3.81527,3.80717,3.81494,6010000.0
2007-06-14 17:47:00,3.80697,3.81406,3.80345,3.81406,6760000.0
2007-06-14 17:48:00,3.81145,3.81573,3.80509,3.81323,10150000.0
2007-06-14 17:49:00,3.81554,3.81646,3.8053,3.80645,8250000.0
2007-06-14 17:50:00,3.81454,3.81688,3.80363,3.81533,6770000.0
2007-06-14 17:51:00,3.81632,3.81782,3.81158,3.81548,8640000.0
2007-06-14 17:52:00,3.80646,3.816,3.80499,3.81494,5630000.0
2007-06-14 17:53:00,3.81515,3.81582,3.80641,3.81522,4150000.0
2007-06-14 17:54:00,3.81065,3.81495,3.807,3.81495,4890000.0
2007-06-14 17:55:00,3.80914,3.81694,3.80914,3.81428,7130000.0
2007-06-14 17:56:00,3.81586,3.81586,3.80764,3.81417,7510000.0
2007-06-14 17:57:00,3.81323,3.81561,3.80554,3.81561,7140000.0
2007-06-14 17:58:00,3.81565,3.81565,3.80758,3.80758,4140000.0
2007-06-14 17:59:00,3.81186,3.81593,3.8054,3.81582,5260000.0
2007-06-14 18:00:00,3.81665,3.81701,3.80697,3.81571,11650000.0
2007-06-14 18:01:00,3.81605,3.81807,3.81042,3.81807,5260000.0
2007-06-14 18:02:00,3.80829,3.8148,3.80829,3.8148,4880000.0
2007-06-14 18:03:00,3.81075,3.81678,3.80829,3.81621,6010000.0
2007-06-14 18:05:00,3.80862,3.81778,3.80862,3.81722,3770000.0
2007-06-14 18:06:00,3.80919,3.82026,3.809,3.81335,7510000.0
2007-06-14 18:07:00,3.81581,3.8179,3.81426,3.81426,4880000.0
2007-06-14 18:08:00,3.81625,3.81845,3.80941,3.81419,5630000.0
2007-06-14 18:09:00,3.81951,3.81951,3.80933,3.80969,6760000.0
2007-06-14 18:10:00,3.81763,3.81892,3.80952,3.80952,4510000.0
2007-06-14 18:11:00,3.8106,3.81996,3.8106,3.81996,4880000.0
2007-06-14 18:12:00,3.82005,3.82147,3.81521,3.81923,6770000.0
2007-06-14 18:13:00,3.81861,3.81861,3.81002,3.81346,5250000.0
2007-06-14 18:14:00,3.8193,3.82001,3.81018,3.82001,4510000.0
2007-06-14 18:15:00,3.81971,3.81971,3.81241,3.81926,10910000.0
2007-06-14 18:16:00,3.81547,3.81802,3.80946,3.81498,4880000.0
2007-06-14 18:17:00,3.8137,3.81577,3.80972,3.80972,6760000.0
2007-06-14 18:18:00,3.81218,3.8237,3.8085,3.81588,5640000.0
2007-06-14 18:19:00,3.80862,3.82028,3.80862,3.81804,7880000.0
2007-06-14 18:20:00,3.81648,3.81768,3.807,3.81768,6390000.0
2007-06-14 18:21:00,3.81347,3.81787,3.81246,3.81689,7510000.0
2007-06-14 18:22:00,3.81726,3.81811,3.81124,3.81774,5630000.0
2007-06-14 18:23:00,3.81608,3.81608,3.80493,3.80557,6780000.0
2007-06-14 18:24:00,3.81596,3.81642,3.8111,3.81511,5630000.0
2007-06-14 18:27:00,3.81462,3.81635,3.81081,3.81366,5630000.0
2007-06-14 18:29:00,3.8172,3.8184,3.81145,3.81169,6760000.0
2007-06-14 18:30:00,3.80762,3.81723,3.80762,3.81394,13510000.0
2007-06-14 18:31:00,3.80979,3.81814,3.80944,3.80944,5260000.0
2007-06-14 18:32:00,3.8146,3.81602,3.8097,3.81499,3770000.0
2007-06-14 18:35:00,3.81528,3.81665,3.80701,3.80701,4900000.0
2007-06-14 18:36:00,3.81721,3.81721,3.81123,3.81192,7510000.0
2007-06-14 18:37:00,3.81086,3.81617,3.8107,3.81467,4880000.0
2007-06-14 18:38:00,3.81726,3.81726,3.8079,3.81144,7140000.0
2007-06-14 18:40:00,3.81664,3.81669,3.80735,3.81121,3780000.0
2007-06-14 18:42:00,3.81574,3.8164,3.8067,3.81406,3010000.0
2007-06-14 18:43:00,3.81131,3.81754,3.81131,3.81713,6020000.0
2007-06-14 18:44:00,3.81588,3.81664,3.80997,3.80997,4520000.0
2007-06-14 18:45:00,3.81506,3.81513,3.80439,3.81052,15040000.0
2007-06-14 18:46:00,3.80761,3.81789,3.80656,3.80808,6000000.0
2007-06-14 18:47:00,3.80678,3.81654,3.80678,3.8142,4890000.0
2007-06-14 18:48:00,3.81124,3.81805,3.80868,3.81532,10520000.0
2007-06-14 18:51:00,3.81616,3.81761,3.80757,3.80757,5650000.0
2007-06-14 18:52:00,3.81662,3.81701,3.80652,3.8153,7140000.0
2007-06-14 18:53:00,3.81642,3.81712,3.80744,3.81533,7140000.0
2007-06-14 18:54:00,3.8168,3.81774,3.81142,3.81672,7140000.0
2007-06-14 18:55:00,3.8159,3.81892,3.80861,3.80861,4150000.0
2007-06-14 18:56:00,3.80993,3.81531,3.80721,3.81531,4510000.0
2007-06-14 18:57:00,3.81304,3.8173,3.81035,3.81411,4530000.0
2007-06-14 18:58:00,3.81704,3.819,3.8122,3.81226,6030000.0
2007-06-14 18:59:00,3.81244,3.81953,3.8089,3.81752,6760000.0
2007-06-14 19:00:00,3.8072,3.81597,3.80579,3.81232,4890000.0
2007-06-14 19:01:00,3.81098,3.81641,3.80693,3.81641,4890000.0
2007-06-14 19:02:00,3.81262,3.81509,3.80688,3.8112,3390000.0
2007-06-14 19:03:00,3.81046,3.81445,3.80624,3.81445,7510000.0
2007-06-14 19:04:00,3.8171,3.8171,3.80742,3.81288,4150000.0
2007-06-14 19:09:00,3.81503,3.81503,3.81283,3.81441,1880000.0
2007-06-14 19:10:00,3.8115,3.81468,3.80924,3.81468,6760000.0
2007-06-14 19:11:00,3.80802,3.81881,3.80802,3.81687,7510000.0
2007-06-14 19:13:00,3.81586,3.81711,3.80966,3.81682,6010000.0
2007-06-14 19:14:00,3.81526,3.81729,3.8077,3.81423,6380000.0
2007-06-14 19:15:00,3.81692,3.81713,3.80752,3.81212,10890000.0
2007-06-14 19:16:00,3.81379,3.81713,3.81074,3.81097,4510000.0
2007-06-14 19:17:00,3.8146,3.81624,3.81107,3.81581,6020000.0
2007-06-14 19:18:00,3.80945,3.81524,3.80678,3.80678,7140000.0
2007-06-14 19:19:00,3.81718,3.81718,3.80629,3.80629,5250000.0
2007-06-14 19:20:00,3.81217,3.81548,3.80822,3.8153,4510000.0
2007-06-14 19:21:00,3.81506,3.81599,3.80734,3.81514,6030000.0
2007-06-14 19:22:00,3.80948,3.81597,3.80335,3.81405,7510000.0
2007-06-14 19:23:00,3.80549,3.81483,3.80345,3.81422,5260000.0
2007-06-14 19:24:00,3.8135,3.81755,3.80838,3.81233,4520000.0
2007-06-14 19:25:00,3.81107,3.81638,3.81107,3.816,4510000.0
2007-06-14 19:26:00,3.81095,3.8177,3.80548,3.81241,6760000.0
2007-06-14 19:27:00,3.81442,3.81522,3.8107,3.81434,4510000.0
2007-06-14 19:28:00,3.80982,3.81553,3.80982,3.81553,5260000.0
2007-06-14 19:29:00,3.81165,3.81702,3.8073,3.8073,4880000.0
2007-06-14 19:30:00,3.81484,3.81484,3.80866,3.8111,3770000.0
2007-06-14 19:32:00,3.80642,3.81294,3.80406,3.81294,4510000.0
2007-06-14 19:33:00,3.80128,3.81273,3.80128,3.81109,6000000.0
2007-06-14 19:34:00,3.80945,3.81331,3.80256,3.8118,5250000.0
2007-06-14 19:35:00,3.80704,3.81231,3.80218,3.81158,7510000.0
2007-06-14 19:36:00,3.81277,3.81458,3.80476,3.81298,6020000.0
2007-06-14 19:37:00,3.80722,3.81141,3.80495,3.80495,4510000.0
2007-06-14 19:38:00,3.81096,3.81284,3.80894,3.80894,6010000.0
2007-06-14 19:39:00,3.81196,3.81196,3.79926,3.80682,7130000.0
2007-06-14 19:41:00,3.80948,3.81304,3.80272,3.81173,7140000.0
2007-06-14 19:42:00,3.80765,3.81642,3.80765,3.81344,7500000.0
2007-06-14 19:43:00,3.81173,3.81227,3.80736,3.81185,8630000.0
2007-06-14 19:44:00,3.80668,3.81142,3.805,3.81047,9030000.0
2007-06-14 19:45:00,3.80788,3.8171,3.80646,3.80675,7150000.0
2007-06-14 19:46:00,3.81139,3.81266,3.80561,3.81181,7520000.0
2007-06-14 19:47:00,3.80825,3.8146,3.80579,3.80678,6410000.0
2007-06-14 19:49:00,3.80007,3.8109,3.80007,3.8109,5270000.0
2007-06-14 19:50:00,3.80145,3.80965,3.80145,3.80965,7510000.0
2007-06-14 19:51:00,3.811,3.81485,3.8077,3.8143,5250000.0
2007-06-14 19:52:00,3.8109,3.81208,3.80722,3.80722,5630000.0
2007-06-14 19:53:00,3.8129,3.8145,3.80903,3.8145,4510000.0
2007-06-14 19:54:00,3.80762,3.81343,3.80409,3.80631,5650000.0
2007-06-14 19:55:00,3.81257,3.81795,3.80265,3.81516,7140000.0
2007-06-14 19:56:00,3.81075,3.81272,3.80332,3.80332,6400000.0
2007-06-14 19:58:00,3.80818,3.81493,3.80322,3.81269,7130000.0
2007-06-14 19:59:00,3.81508,3.81508,3.80205,3.80205,4880000.0
2007-06-14 20:00:00,3.80254,3.81518,3.80254,3.81518,7510000.0
2007-06-14 20:02:00,3.80994,3.81126,3.80058,3.81126,4510000.0
2007-06-14 20:03:00,3.80322,3.80921,3.80021,3.80921,6380000.0
2007-06-14 20:05:00,3.80111,3.81008,3.79912,3.80984,6770000.0
2007-06-14 20:06:00,3.81175,3.81546,3.80362,3.80362,5640000.0
2007-06-14 20:10:00,3.81137,3.81137,3.80193,3.80193,4140000.0
2007-06-14 20:11:00,3.80079,3.81044,3.80079,3.8101,4520000.0
2007-06-14 20:12:00,3.8108,3.81139,3.80588,3.81139,4140000.0
2007-06-14 20:13:00,3.80016,3.81032,3.80016,3.81032,1890000.0
2007-06-14 20:14:00,3.80819,3.81099,3.80471,3.81099,6410000.0
2007-06-14 20:15:00,3.81527,3.81532,3.81157,3.81157,5280000.0
2007-06-14 20:16:00,3.80592,3.81075,3.8001,3.81075,3390000.0
2007-06-14 20:17:00,3.8087,3.81513,3.80616,3.81153,5270000.0
2007-06-14 20:18:00,3.80559,3.81063,3.80432,3.81063,2260000.0
2007-06-14 20:20:00,3.80936,3.81078,3.80087,3.81078,6760000.0
2007-06-14 20:21:00,3.81023,3.81153,3.80589,3.80589,6000000.0
2007-06-14 20:25:00,3.81129,3.81315,3.80305,3.8124,5270000.0
2007-06-14 20:26:00,3.80721,3.80974,3.80164,3.8035,4890000.0
2007-06-14 20:27:00,3.81034,3.81034,3.80163,3.80834,3020000.0
2007-06-14 20:28:00,3.80097,3.80909,3.80097,3.80523,5250000.0
2007-06-14 20:29:00,3.81069,3.81317,3.80222,3.81089,9780000.0
2007-06-14 20:30:00,3.80925,3.81245,3.80176,3.81245,8260000.0
2007-06-14 20:32:00,3.79925,3.80843,3.79785,3.80843,5630000.0
2007-06-14 20:34:00,3.8062,3.81244,3.80324,3.80775,5270000.0
2007-06-14 20:35:00,3.80429,3.80879,3.80286,3.80463,4880000.0
2007-06-14 20:36:00,3.80889,3.81073,3.8047,3.8047,4140000.0
2007-06-14 20:37:00,3.80929,3.80978,3.80006,3.80508,5630000.0
2007-06-14 20:38:00,3.80847,3.80963,3.80025,3.80025,3380000.0
2007-06-14 20:39:00,3.80546,3.80949,3.80015,3.80949,5250000.0
2007-06-14 20:40:00,3.80668,3.8088,3.79846,3.80706,4150000.0
2007-06-14 20:41:00,3.80957,3.80988,3.80122,3.80914,4140000.0
2007-06-14 20:44:00,3.81066,3.81157,3.80649,3.81091,5250000.0
2007-06-14 20:45:00,3.80847,3.80966,3.80431,3.80431,3380000.0
2007-06-14 20:46:00,3.80785,3.81314,3.80303,3.81061,6760000.0
2007-06-14 20:47:00,3.80814,3.80837,3.79836,3.8074,6380000.0
2007-06-14 20:48:00,3.80466,3.80892,3.8035,3.80845,7510000.0
2007-06-14 20:49:00,3.80835,3.80964,3.80439,3.80596,6770000.0
2007-06-14 20:50:00,3.79658,3.80868,3.79658,3.80426,4500000.0
2007-06-14 20:53:00,3.80778,3.81558,3.79983,3.79983,7910000.0
2007-06-14 20:54:00,3.80721,3.80746,3.80325,3.80325,2650000.0
2007-06-14 20:57:00,3.80342,3.80811,3.79829,3.80811,6770000.0
2007-06-14 20:58:00,3.804,3.80872,3.79754,3.80872,4890000.0
2007-06-14 20:59:00,3.80906,3.80906,3.79766,3.80327,6400000.0
2007-06-14 21:00:00,3.80344,3.81216,3.80063,3.81216,8640000.0
2007-06-14 21:01:00,3.80756,3.80841,3.80068,3.80417,5270000.0
2007-06-14 21:03:00,3.80943,3.80947,3.80943,3.80947,1500000.0
2007-06-14 21:04:00,3.80921,3.80975,3.80446,3.80446,4130000.0
2007-06-14 21:05:00,3.80846,3.80846,3.80307,3.80522,6390000.0
2007-06-14 21:08:00,3.80513,3.81082,3.80481,3.80754,8270000.0
2007-06-14 21:09:00,3.81054,3.8145,3.80209,3.81047,9400000.0
2007-06-14 21:12:00,3.81042,3.81143,3.80039,3.81068,8290000.0
2007-06-14 21:13:00,3.80512,3.80512,3.80039,3.80332,4130000.0
2007-06-14 21:14:00,3.8039,3.80854,3.79915,3.80728,10900000.0
2007-06-14 21:15:00,3.80255,3.80656,3.80255,3.80656,1130000.0
2007-06-14 21:16:00,3.80866,3.80866,3.80044,3.80044,2250000.0
2007-06-14 21:17:00,3.80798,3.80908,3.80385,3.80872,4890000.0
2007-06-14 21:18:00,3.80926,3.80926,3.80309,3.80626,6380000.0
2007-06-14 21:19:00,3.80995,3.81045,3.80101,3.80584,4150000.0
2007-06-14 21:20:00,3.80712,3.80974,3.80001,3.80692,4880000.0
2007-06-14 21:24:00,3.80344,3.80937,3.7982,3.80937,10150000.0
2007-06-14 21:25:00,3.81048,3.81165,3.8053,3.80973,5280000.0
2007-06-14 21:26:00,3.80404,3.80951,3.7992,3.80445,4880000.0
2007-06-14 21:27:00,3.80603,3.81078,3.8029,3.80747,4140000.0
2007-06-14 21:28:00,3.80492,3.80975,3.79794,3.80975,6770000.0
2007-06-14 21:30:00,3.80502,3.81454,3.80502,3.80631,9420000.0
2007-06-14 21:35:00,3.80608,3.8137,3.80608,3.80626,8290000.0
2007-06-14 21:37:00,3.81017,3.81017,3.79911,3.80507,4890000.0
2007-06-14 21:38:00,3.80864,3.80955,3.79948,3.80864,4510000.0
2007-06-14 21:40:00,3.80619,3.80915,3.79956,3.80485,7140000.0
2007-06-14 21:41:00,3.80979,3.81047,3.80112,3.80929,8630000.0
2007-06-14 21:42:00,3.81042,3.81226,3.80278,3.80278,3020000.0
2007-06-14 21:43:00,3.80944,3.8115,3.80479,3.80479,4130000.0
2007-06-14 21:45:00,3.81326,3.81326,3.80312,3.81127,5670000.0
2007-06-14 21:46:00,3.80804,3.80804,3.79997,3.79997,1130000.0
2007-06-14 21:47:00,3.80631,3.80926,3.80359,3.80776,6400000.0
2007-06-14 21:49:00,3.80895,3.80895,3.80129,3.80164,3020000.0
2007-06-14 21:50:00,3.79861,3.80808,3.79861,3.80751,4880000.0
2007-06-14 21:51:00,3.80952,3.80954,3.80422,3.80829,4140000.0
2007-06-14 21:52:00,3.80882,3.80964,3.79942,3.80259,5650000.0
2007-06-14 21:53:00,3.80829,3.80946,3.8052,3.80857,4140000.0
2007-06-14 21:54:00,3.8086,3.81009,3.80054,3.80613,4510000.0
2007-06-14 21:55:00,3.80909,3.80951,3.79528,3.80646,6770000.0
2007-06-14 21:56:00,3.80061,3.80997,3.80061,3.80875,3750000.0
2007-06-14 21:57:00,3.80786,3.8093,3.80383,3.8093,3380000.0
2007-06-14 21:58:00,3.80974,3.81315,3.80119,3.81232,6770000.0
2007-06-14 21:59:00,3.80993,3.81302,3.80142,3.80142,5270000.0
2007-06-14 22:00:00,3.80782,3.81268,3.80372,3.80372,4890000.0
2007-06-14 22:01:00,3.79919,3.80888,3.79919,3.80456,6770000.0
2007-06-14 22:02:00,3.80818,3.80818,3.79872,3.80333,4510000.0
2007-06-14 22:03:00,3.80952,3.80952,3.79993,3.80012,6020000.0
2007-06-14 22:05:00,3.80132,3.80849,3.79683,3.79891,6390000.0
2007-06-14 22:11:00,3.80524,3.80963,3.80512,3.80578,2650000.0
2007-06-14 22:12:00,3.80945,3.8097,3.80267,3.80562,4530000.0
2007-06-14 22:13:00,3.80952,3.80952,3.80012,3.80829,3780000.0
2007-06-14 22:15:00,3.80331,3.80732,3.80331,3.80656,2270000.0
2007-06-14 22:16:00,3.80854,3.81084,3.80356,3.80611,4160000.0
2007-06-14 22:17:00,3.80852,3.80852,3.79882,3.79882,3400000.0
2007-06-14 22:18:00,3.80902,3.80902,3.80311,3.80491,3400000.0
2007-06-14 22:19:00,3.80517,3.8102,3.80517,3.80881,3020000.0
2007-06-14 22:20:00,3.80914,3.80914,3.79656,3.80153,4530000.0
2007-06-14 22:21:00,3.80756,3.80971,3.80501,3.80971,3780000.0
2007-06-14 22:24:00,3.80637,3.81366,3.80275,3.8074,4150000.0
2007-06-14 22:25:00,3.8075,3.8145,3.80291,3.81256,8670000.0
2007-06-14 22:27:00,3.80948,3.81104,3.80547,3.8095,4510000.0
2007-06-14 22:28:00,3.81173,3.81173,3.80527,3.81003,4510000.0
2007-06-14 22:29:00,3.80662,3.80954,3.80516,3.80734,5260000.0
2007-06-14 22:30:00,3.80366,3.81401,3.80335,3.80796,6380000.0
2007-06-14 22:31:00,3.80536,3.80927,3.80014,3.80585,3380000.0
2007-06-14 22:32:00,3.80301,3.80958,3.80301,3.80859,3390000.0
2007-06-14 22:33:00,3.80433,3.80911,3.80298,3.80911,2270000.0
2007-06-14 22:34:00,3.80918,3.8105,3.80284,3.80996,5630000.0
2007-06-14 22:35:00,3.8054,3.80938,3.80146,3.80406,7510000.0
2007-06-14 22:36:00,3.80855,3.81059,3.80075,3.80892,4890000.0
2007-06-14 22:37:00,3.80954,3.81021,3.80351,3.81006,10130000.0
2007-06-14 22:38:00,3.80932,3.81346,3.80393,3.80393,5260000.0
2007-06-14 22:39:00,3.80978,3.80992,3.80286,3.80992,4140000.0
2007-06-14 22:40:00,3.80926,3.81018,3.80274,3.80583,4510000.0
2007-06-14 22:41:00,3.80891,3.80931,3.79971,3.80931,4500000.0
2007-06-14 22:42:00,3.80296,3.81475,3.80202,3.81006,6010000.0
2007-06-14 22:45:00,3.81157,3.81157,3.80128,3.80905,5260000.0
2007-06-14 22:46:00,3.80925,3.8096,3.7996,3.7996,4130000.0
2007-06-14 22:47:00,3.80577,3.80869,3.80357,3.80357,3390000.0
2007-06-14 22:48:00,3.80448,3.81047,3.80448,3.80598,5250000.0
2007-06-14 22:50:00,3.80475,3.81154,3.80346,3.80419,10880000.0
2007-06-14 22:51:00,3.80656,3.80937,3.80366,3.80937,4140000.0
2007-06-14 22:52:00,3.8109,3.8123,3.80416,3.80567,6390000.0
2007-06-14 22:53:00,3.81027,3.81109,3.80635,3.80985,5270000.0
2007-06-14 22:54:00,3.80583,3.80996,3.79935,3.80348,3780000.0
2007-06-14 22:55:00,3.80416,3.8081,3.79869,3.80801,5270000.0
2007-06-14 22:57:00,3.80977,3.80977,3.80082,3.80859,5640000.0
2007-06-14 22:58:00,3.80807,3.80971,3.79982,3.80626,3010000.0
2007-06-14 22:59:00,3.80635,3.80824,3.79774,3.80107,7520000.0
2007-06-14 23:00:00,3.81017,3.81115,3.80389,3.80515,4150000.0
2007-06-14 23:01:00,3.79823,3.80948,3.79823,3.80527,5630000.0
2007-06-14 23:02:00,3.80925,3.81055,3.80064,3.80991,7140000.0
2007-06-14 23:03:00,3.80852,3.80997,3.80451,3.80944,5640000.0
2007-06-14 23:04:00,3.80852,3.81027,3.80466,3.80986,4510000.0
2007-06-14 23:07:00,3.80952,3.80952,3.80403,3.80685,4880000.0
2007-06-14 23:08:00,3.80794,3.80809,3.8053,3.80809,4880000.0
2007-06-14 23:09:00,3.80454,3.80983,3.80022,3.80695,6010000.0
2007-06-14 23:10:00,3.80984,3.81024,3.80589,3.80958,4520000.0
2007-06-14 23:11:00,3.80452,3.80921,3.80042,3.80859,6380000.0
2007-06-14 23:12:00,3.80506,3.80577,3.80506,3.80577,1130000.0
2007-06-14 23:13:00,3.80724,3.80834,3.79968,3.80456,5270000.0
2007-06-14 23:14:00,3.80501,3.81219,3.79983,3.81041,9030000.0
2007-06-14 23:15:00,3.80954,3.81178,3.80478,3.80627,5630000.0
2007-06-14 23:16:00,3.80857,3.8092,3.80505,3.80505,3770000.0
2007-06-14 23:17:00,3.80456,3.80456,3.8027,3.8027,1130000.0
2007-06-14 23:18:00,3.80373,3.81085,3.80373,3.80496,4520000.0
2007-06-14 23:19:00,3.81246,3.81547,3.80611,3.81087,6380000.0
2007-06-14 23:21:00,3.81233,3.81404,3.80449,3.80865,7140000.0
2007-06-14 23:22:00,3.81085,3.81085,3.80156,3.80156,3380000.0
2007-06-14 23:23:00,3.80602,3.81054,3.80433,3.80485,4130000.0
2007-06-14 23:24:00,3.80578,3.81371,3.80578,3.80609,9780000.0
2007-06-14 23:25:00,3.81238,3.81523,3.80635,3.80635,3760000.0
2007-06-14 23:26:00,3.80409,3.81129,3.79839,3.81129,11640000.0
2007-06-14 23:27:00,3.80995,3.81114,3.8009,3.80634,7140000.0
2007-06-14 23:28:00,3.80639,3.81006,3.80235,3.80722,4140000.0
2007-06-14 23:29:00,3.80941,3.81427,3.80449,3.81068,10550000.0
2007-06-14 23:30:00,3.80683,3.81223,3.80683,3.80756,4140000.0
2007-06-14 23:31:00,3.81028,3.81075,3.79914,3.81075,6020000.0
2007-06-14 23:32:00,3.80985,3.81073,3.80179,3.81016,4880000.0
2007-06-14 23:34:00,3.80507,3.81186,3.80507,3.80798,4880000.0
2007-06-14 23:36:00,3.81085,3.81346,3.80328,3.80328,4140000.0
2007-06-14 23:37:00,3.81167,3.81274,3.80258,3.80258,3760000.0
2007-06-14 23:38:00,3.8127,3.81518,3.80349,3.80349,4880000.0
2007-06-14 23:39:00,3.81065,3.81164,3.80684,3.81148,4510000.0
2007-06-14 23:42:00,3.80202,3.81138,3.80202,3.81138,760000.0
2007-06-14 23:43:00,3.80115,3.80999,3.80115,3.80171,2260000.0
2007-06-14 23:45:00,3.81129,3.81483,3.80824,3.81126,3010000.0
2007-06-14 23:46:00,3.80535,3.81137,3.80254,3.80981,4130000.0
2007-06-14 23:47:00,3.81184,3.81191,3.80748,3.80748,2260000.0
2007-06-14 23:48:00,3.80112,3.81068,3.80112,3.81008,4140000.0
2007-06-14 23:51:00,3.80962,3.80962,3.80413,3.80586,5250000.0
2007-06-14 23:53:00,3.81081,3.81105,3.80206,3.81012,4880000.0
2007-06-14 23:54:00,3.81097,3.81243,3.80502,3.81177,6760000.0
2007-06-14 23:55:00,3.81039,3.81198,3.80499,3.81095,4880000.0
2007-06-14 23:57:00,3.81236,3.81236,3.80322,3.81129,3750000.0
2007-06-14 23:58:00,3.81182,3.81359,3.80625,3.81127,5640000.0
2007-06-14 23:59:00,3.8102,3.8102,3.80143,3.80428,7510000.0
2007-06-15 00:00:00,3.81094,3.81562,3.80736,3.80984,7510000.0
2007-06-15 00:03:00,3.80495,3.81083,3.80495,3.81083,2250000.0
2007-06-15 00:04:00,3.80622,3.81199,3.80617,3.80632,9770000.0
2007-06-15 00:06:00,3.80628,3.81177,3.80628,3.80642,10510000.0
2007-06-15 00:07:00,3.81128,3.81128,3.80511,3.80511,1500000.0
2007-06-15 00:12:00,3.80621,3.81137,3.80578,3.80634,8660000.0
2007-06-15 00:14:00,3.80637,3.8117,3.80477,3.80774,4890000.0
2007-06-15 00:15:00,3.80686,3.81563,3.80686,3.80988,4510000.0
2007-06-15 00:16:00,3.81119,3.81119,3.80316,3.80509,4130000.0
2007-06-15 00:17:00,3.80624,3.81163,3.80459,3.80601,3010000.0
2007-06-15 00:18:00,3.81103,3.81296,3.80263,3.80558,4880000.0
2007-06-15 00:19:00,3.80328,3.8129,3.80328,3.81171,2250000.0
2007-06-15 00:20:00,3.80685,3.80859,3.80602,3.80859,1510000.0
2007-06-15 00:21:00,3.80592,3.80592,3.80592,3.80592,750000.0
2007-06-15 00:22:00,3.81114,3.81119,3.80156,3.80671,5630000.0
2007-06-15 00:23:00,3.80183,3.81115,3.80128,3.80187,4510000.0
2007-06-15 00:24:00,3.81216,3.81216,3.80713,3.80713,2630000.0
2007-06-15 00:25:00,3.80673,3.81077,3.80596,3.80624,5260000.0
2007-06-15 00:26:00,3.80628,3.80653,3.80192,3.80653,4880000.0
2007-06-15 00:27:00,3.80337,3.81112,3.80279,3.80279,2640000.0
2007-06-15 00:28:00,3.80221,3.81288,3.80221,3.80863,5630000.0
2007-06-15 00:29:00,3.81073,3.81073,3.79968,3.80546,5260000.0
2007-06-15 00:30:00,3.80215,3.80895,3.80012,3.80842,5640000.0
2007-06-15 00:35:00,3.81126,3.81197,3.80582,3.81121,5650000.0
2007-06-15 00:36:00,3.80542,3.81178,3.80542,3.81112,3770000.0
2007-06-15 00:39:00,3.81126,3.81134,3.80659,3.81012,4130000.0
2007-06-15 00:40:00,3.81231,3.81231,3.80658,3.8119,4890000.0
2007-06-15 00:41:00,3.81109,3.81109,3.80572,3.81066,5640000.0
2007-06-15 00:42:00,3.81166,3.81166,3.80618,3.80622,11660000.0
2007-06-15 00:43:00,3.81109,3.81109,3.80627,3.81098,5260000.0
2007-06-15 00:45:00,3.81157,3.81548,3.81002,3.81073,7150000.0
2007-06-15 00:49:00,3.8061,3.8124,3.80586,3.80611,13140000.0
2007-06-15 00:53:00,3.80603,3.81057,3.80433,3.80598,3400000.0
2007-06-15 00:54:00,3.80688,3.81162,3.80222,3.80754,6760000.0
2007-06-15 00:59:00,3.80531,3.80913,3.79902,3.80913,9790000.0
2007-06-15 01:00:00,3.81024,3.81563,3.80592,3.80592,9050000.0
2007-06-15 01:01:00,3.80842,3.80859,3.80062,3.80298,3380000.0
2007-06-15 01:13:00,3.80944,3.80944,3.80097,3.80942,2280000.0
2007-06-15 01:15:00,3.81312,3.81461,3.80592,3.81024,4520000.0
2007-06-15 01:20:00,3.80592,3.81027,3.80548,3.81027,3780000.0
2007-06-15 01:21:00,3.8127,3.81741,3.80354,3.80354,5260000.0
2007-06-15 01:22:00,3.79944,3.80885,3.79917,3.80885,1890000.0
2007-06-15 01:23:00,3.80639,3.812,3.80528,3.80774,4510000.0
2007-06-15 01:24:00,3.8105,3.8105,3.80034,3.80124,6760000.0
2007-06-15 01:25:00,3.81053,3.81082,3.80361,3.81061,3410000.0
2007-06-15 01:26:00,3.80695,3.81094,3.80189,3.8067,3770000.0
2007-06-15 01:28:00,3.80918,3.80918,3.80147,3.80147,2250000.0
2007-06-15 01:30:00,3.80573,3.81532,3.80573,3.81024,7900000.0
2007-06-15 01:33:00,3.8096,3.81065,3.80495,3.80987,4520000.0
2007-06-15 01:34:00,3.80573,3.8108,3.80048,3.80365,4150000.0
2007-06-15 01:35:00,3.80951,3.81,3.8047,3.80573,5260000.0
2007-06-15 01:36:00,3.80864,3.80864,3.80075,3.80075,4500000.0
2007-06-15 01:41:00,3.81087,3.81142,3.80104,3.81142,5630000.0
2007-06-15 01:42:00,3.8092,3.81187,3.80008,3.81187,6040000.0
2007-06-15 01:43:00,3.81192,3.81192,3.8062,3.8062,4140000.0
2007-06-15 01:44:00,3.81222,3.81222,3.81001,3.81055,3010000.0
2007-06-15 01:45:00,3.81018,3.81567,3.80622,3.80622,10940000.0
2007-06-15 01:47:00,3.81102,3.81102,3.80126,3.80922,4130000.0
2007-06-15 01:48:00,3.80701,3.81027,3.80448,3.8099,5270000.0
2007-06-15 01:49:00,3.81166,3.81204,3.80341,3.81161,4520000.0
2007-06-15 01:50:00,3.81032,3.81105,3.80197,3.80987,6390000.0
2007-06-15 01:51:00,3.80759,3.81225,3.80349,3.81225,4140000.0
2007-06-15 01:54:00,3.81117,3.81158,3.80096,3.80693,6770000.0
2007-06-15 01:55:00,3.80806,3.80904,3.79906,3.80093,8270000.0
2007-06-15 01:57:00,3.80997,3.80997,3.79868,3.80855,7150000.0
2007-06-15 01:58:00,3.80531,3.81138,3.79968,3.81138,12420000.0
2007-06-15 02:00:00,3.8134,3.8134,3.80666,3.81125,6770000.0
2007-06-15 02:01:00,3.80631,3.81204,3.80631,3.80645,9030000.0
2007-06-15 02:03:00,3.80528,3.80987,3.80392,3.80935,5630000.0
2007-06-15 02:06:00,3.80618,3.81275,3.80618,3.80642,9400000.0
2007-06-15 02:08:00,3.81124,3.81147,3.80507,3.81147,5630000.0
2007-06-15 02:09:00,3.80771,3.81163,3.80771,3.81115,3750000.0
2007-06-15 02:10:00,3.80588,3.81163,3.80588,3.80989,3390000.0
2007-06-15 02:11:00,3.8069,3.81282,3.8069,3.81066,5260000.0
2007-06-15 02:12:00,3.80632,3.81121,3.80628,3.81106,4890000.0
2007-06-15 02:13:00,3.8067,3.81298,3.8067,3.80715,5260000.0
2007-06-15 02:15:00,3.81027,3.81204,3.80302,3.80302,3750000.0
2007-06-15 02:16:00,3.81044,3.8124,3.80219,3.81182,7540000.0
2007-06-15 02:17:00,3.80603,3.81137,3.80159,3.81085,6020000.0
2007-06-15 02:18:00,3.8117,3.8117,3.80626,3.80626,1510000.0
2007-06-15 02:19:00,3.80721,3.81495,3.80477,3.81369,6400000.0
2007-06-15 02:20:00,3.80942,3.81201,3.80525,3.80661,3770000.0
2007-06-15 02:21:00,3.80378,3.80932,3.8003,3.80554,4500000.0
2007-06-15 02:22:00,3.81117,3.8112,3.80668,3.81007,3010000.0
2007-06-15 02:23:00,3.80618,3.81162,3.80618,3.80632,1510000.0
2007-06-15 02:25:00,3.80568,3.81183,3.80568,3.80625,10140000.0
2007-06-15 02:27:00,3.80734,3.80749,3.80734,3.80749,1880000.0
2007-06-15 02:28:00,3.80654,3.81085,3.80423,3.81085,4510000.0
2007-06-15 02:30:00,3.80868,3.81563,3.80602,3.81431,7890000.0
2007-06-15 02:32:00,3.80754,3.81113,3.80555,3.80555,2270000.0
2007-06-15 02:38:00,3.81129,3.81129,3.80602,3.80602,1130000.0
2007-06-15 02:39:00,3.81073,3.81173,3.80655,3.80655,3380000.0
2007-06-15 02:40:00,3.80612,3.8115,3.80612,3.80628,3010000.0
2007-06-15 02:43:00,3.80993,3.81122,3.80757,3.81122,5640000.0
2007-06-15 02:44:00,3.8101,3.8115,3.80214,3.80745,6000000.0
2007-06-15 02:45:00,3.81035,3.81467,3.80747,3.81467,5630000.0
2007-06-15 02:46:00,3.80915,3.81211,3.80235,3.81054,5260000.0
2007-06-15 02:47:00,3.80872,3.81318,3.80264,3.81217,7140000.0
2007-06-15 02:48:00,3.80675,3.81027,3.80144,3.80986,5250000.0
2007-06-15 02:49:00,3.80876,3.81297,3.80763,3.81195,6010000.0
2007-06-15 02:50:00,3.80998,3.81161,3.80199,3.8114,3750000.0
2007-06-15 02:51:00,3.80186,3.81001,3.80143,3.80949,7130000.0
2007-06-15 02:54:00,3.8097,3.8097,3.8009,3.80568,5650000.0
2007-06-15 02:55:00,3.80813,3.81032,3.80502,3.80802,5640000.0
2007-06-15 02:56:00,3.81074,3.81074,3.80636,3.81003,4880000.0
2007-06-15 03:00:00,3.80749,3.81504,3.80749,3.80998,10880000.0
2007-06-15 03:01:00,3.8067,3.81164,3.80128,3.81164,3010000.0
2007-06-15 03:07:00,3.81218,3.81306,3.80406,3.81131,4130000.0
2007-06-15 03:08:00,3.80719,3.81093,3.80201,3.81093,4510000.0
2007-06-15 03:09:00,3.80154,3.81049,3.80154,3.80659,3400000.0
2007-06-15 03:10:00,3.80679,3.81069,3.80153,3.80419,5260000.0
2007-06-15 03:11:00,3.80575,3.81229,3.80229,3.80746,4140000.0
2007-06-15 03:12:00,3.81117,3.81117,3.80145,3.80692,4880000.0
2007-06-15 03:14:00,3.80101,3.81219,3.80101,3.80614,8660000.0
2007-06-15 03:15:00,3.8076,3.81214,3.8068,3.8068,4890000.0
2007-06-15 03:16:00,3.80672,3.80999,3.80267,3.80999,3380000.0
2007-06-15 03:17:00,3.81077,3.81083,3.80083,3.81083,3010000.0
2007-06-15 03:18:00,3.81242,3.81543,3.80369,3.81308,9020000.0
2007-06-15 03:19:00,3.80782,3.81051,3.8019,3.80872,9030000.0
2007-06-15 03:20:00,3.80448,3.81145,3.80448,3.80711,6010000.0
2007-06-15 03:21:00,3.80972,3.80972,3.80302,3.80564,2270000.0
2007-06-15 03:22:00,3.80666,3.81248,3.80209,3.80527,7910000.0
2007-06-15 03:23:00,3.80036,3.81034,3.80036,3.81034,5650000.0
2007-06-15 03:24:00,3.80007,3.81044,3.80007,3.80962,4150000.0
2007-06-15 03:26:00,3.80612,3.8101,3.80495,3.80589,9770000.0
2007-06-15 03:30:00,3.81542,3.81563,3.80993,3.81563,9380000.0
2007-06-15 03:32:00,3.80097,3.80873,3.79818,3.80851,6000000.0
2007-06-15 03:33:00,3.80764,3.80764,3.80616,3.80616,1500000.0
2007-06-15 03:34:00,3.81139,3.81139,3.80246,3.8078,6380000.0
2007-06-15 03:35:00,3.81007,3.81147,3.80183,3.80768,8250000.0
2007-06-15 03:39:00,3.8053,3.80933,3.80426,3.80522,9770000.0
2007-06-15 03:42:00,3.80618,3.81167,3.80618,3.80632,10510000.0
2007-06-15 03:44:00,3.81286,3.81369,3.80409,3.80669,2640000.0
2007-06-15 03:45:00,3.80287,3.81368,3.80287,3.81155,3380000.0
2007-06-15 03:46:00,3.81237,3.81395,3.80532,3.80532,3780000.0
2007-06-15 03:47:00,3.80999,3.81196,3.80592,3.81196,3780000.0
2007-06-15 03:48:00,3.80115,3.80869,3.80005,3.80616,4540000.0
2007-06-15 03:49:00,3.81187,3.81187,3.80277,3.80746,3760000.0
2007-06-15 03:50:00,3.80263,3.81321,3.80263,3.80781,2640000.0
2007-06-15 03:51:00,3.80649,3.81072,3.80169,3.80692,1890000.0
2007-06-15 03:52:00,3.80705,3.80719,3.8021,3.80719,1890000.0
2007-06-15 03:54:00,3.81147,3.81298,3.80704,3.80828,3760000.0
2007-06-15 03:55:00,3.8103,3.81172,3.8102,3.8102,3010000.0
2007-06-15 03:56:00,3.81156,3.81156,3.80642,3.80895,4880000.0
2007-06-15 03:58:00,3.81022,3.81182,3.80635,3.81018,2640000.0
2007-06-15 03:59:00,3.80194,3.80642,3.80194,3.80229,3020000.0
2007-06-15 04:00:00,3.81587,3.81587,3.81587,3.81587,750000.0
2007-06-15 04:02:00,3.8021,3.81136,3.8021,3.80302,3770000.0
2007-06-15 04:04:00,3.81193,3.81245,3.80697,3.81145,4510000.0
2007-06-15 04:05:00,3.80687,3.8136,3.80687,3.80705,10520000.0
2007-06-15 04:06:00,3.81193,3.81193,3.80667,3.80667,3010000.0
2007-06-15 04:07:00,3.81225,3.81279,3.8069,3.8069,6760000.0
2007-06-15 04:08:00,3.81095,3.81095,3.80146,3.80146,6020000.0
2007-06-15 04:09:00,3.81196,3.81196,3.80363,3.8118,4880000.0
2007-06-15 04:10:00,3.80695,3.81372,3.80222,3.80578,6390000.0
2007-06-15 04:11:00,3.81135,3.81217,3.80227,3.80652,7140000.0
2007-06-15 04:12:00,3.80836,3.81115,3.80397,3.81026,5640000.0
2007-06-15 04:13:00,3.81108,3.81286,3.80597,3.81286,3760000.0
2007-06-15 04:14:00,3.8097,3.81472,3.80346,3.81113,6000000.0
2007-06-15 04:15:00,3.80187,3.81145,3.80187,3.8112,5630000.0
2007-06-15 04:16:00,3.81168,3.81189,3.80591,3.80591,5250000.0
2007-06-15 04:17:00,3.80128,3.80825,3.80128,3.80825,2250000.0
2007-06-15 04:18:00,3.81258,3.81501,3.80781,3.81268,4150000.0
2007-06-15 04:19:00,3.80742,3.81029,3.80505,3.80948,4510000.0
2007-06-15 04:20:00,3.81174,3.81174,3.80537,3.80944,3010000.0
2007-06-15 04:21:00,3.80609,3.81199,3.80085,3.81199,9780000.0
2007-06-15 04:22:00,3.80794,3.81457,3.80661,3.80853,3770000.0
2007-06-15 04:23:00,3.80788,3.81381,3.80788,3.80804,4530000.0
2007-06-15 04:24:00,3.81079,3.81204,3.8066,3.80799,3750000.0
2007-06-15 04:25:00,3.81174,3.813,3.80726,3.813,4520000.0
2007-06-15 04:26:00,3.81205,3.81313,3.80784,3.81313,5250000.0
2007-06-15 04:27:00,3.80995,3.8122,3.80713,3.8122,5280000.0
2007-06-15 04:29:00,3.80759,3.81278,3.80078,3.80777,4890000.0
2007-06-15 04:30:00,3.80783,3.81608,3.80271,3.80901,10880000.0
2007-06-15 04:31:00,3.81239,3.81241,3.80804,3.80866,4130000.0
2007-06-15 04:33:00,3.80854,3.81135,3.80706,3.81135,5270000.0
2007-06-15 04:34:00,3.81313,3.81313,3.80623,3.80817,8630000.0
2007-06-15 04:35:00,3.80769,3.81126,3.80751,3.80763,3390000.0
2007-06-15 04:36:00,3.80812,3.8094,3.80621,3.80788,3390000.0
2007-06-15 04:37:00,3.80845,3.81285,3.8037,3.80957,7880000.0
2007-06-15 04:38:00,3.80742,3.81217,3.80742,3.81217,3760000.0
2007-06-15 04:39:00,3.80679,3.81294,3.80087,3.81294,9780000.0
2007-06-15 04:40:00,3.80941,3.81419,3.80658,3.80821,4510000.0
2007-06-15 04:41:00,3.80663,3.81229,3.80596,3.80709,9030000.0
2007-06-15 04:42:00,3.80334,3.81208,3.80334,3.81004,3380000.0
2007-06-15 04:43:00,3.80815,3.81586,3.80815,3.81472,6380000.0
2007-06-15 04:44:00,3.81123,3.81296,3.80814,3.81296,2630000.0
2007-06-15 04:45:00,3.80909,3.81037,3.80909,3.81037,1500000.0
2007-06-15 04:47:00,3.81297,3.81374,3.80911,3.81374,6750000.0
2007-06-15 04:48:00,3.81295,3.81468,3.80582,3.80873,4880000.0
2007-06-15 04:49:00,3.81343,3.81495,3.80523,3.81358,4880000.0
2007-06-15 04:50:00,3.8078,3.81366,3.8044,3.80806,12020000.0
2007-06-15 04:52:00,3.80782,3.81349,3.8068,3.81238,6760000.0
2007-06-15 04:53:00,3.81446,3.81483,3.80418,3.80418,3760000.0
2007-06-15 04:57:00,3.81234,3.81364,3.80823,3.80823,5630000.0
2007-06-15 04:58:00,3.81211,3.81211,3.80653,3.80947,3000000.0
2007-06-15 04:59:00,3.80753,3.81298,3.80421,3.80597,6010000.0
2007-06-15 05:00:00,3.81211,3.81645,3.81105,3.81457,6000000.0
2007-06-15 05:01:00,3.81128,3.81304,3.80492,3.80582,4880000.0
2007-06-15 05:02:00,3.8073,3.8125,3.8073,3.81214,2250000.0
2007-06-15 05:03:00,3.80481,3.81097,3.80481,3.81097,2630000.0
2007-06-15 05:06:00,3.80644,3.8118,3.80621,3.80621,10140000.0
2007-06-15 05:08:00,3.805,3.81099,3.7989,3.81099,10890000.0
2007-06-15 05:09:00,3.81207,3.81207,3.80679,3.80679,1880000.0
2007-06-15 05:10:00,3.80227,3.80683,3.80227,3.80683,1130000.0
2007-06-15 05:13:00,3.81183,3.81183,3.81157,3.81157,1500000.0
2007-06-15 05:14:00,3.80709,3.80709,3.80709,3.80709,750000.0
2007-06-15 05:15:00,3.81099,3.81563,3.80602,3.81542,6750000.0
2007-06-15 05:16:00,3.80761,3.8106,3.80761,3.8106,2250000.0
2007-06-15 05:17:00,3.80804,3.8123,3.80757,3.8123,3000000.0
2007-06-15 05:18:00,3.80836,3.81204,3.80681,3.81204,2250000.0
2007-06-15 05:19:00,3.80255,3.81207,3.80255,3.81044,3750000.0
2007-06-15 05:23:00,3.80623,3.8137,3.80535,3.8061,9400000.0
2007-06-15 05:26:00,3.81124,3.81124,3.80654,3.81115,3750000.0
2007-06-15 05:27:00,3.80682,3.81482,3.80682,3.80686,10510000.0
2007-06-15 05:28:00,3.80797,3.81134,3.80611,3.80611,3390000.0
2007-06-15 05:30:00,3.81419,3.81419,3.81419,3.81419,1500000.0
2007-06-15 05:36:00,3.8059,3.81153,3.80579,3.80636,10140000.0
2007-06-15 05:38:00,3.80622,3.81198,3.80122,3.81198,9040000.0
2007-06-15 05:39:00,3.80725,3.81334,3.8038,3.81102,3010000.0
2007-06-15 05:40:00,3.81057,3.81235,3.80578,3.81235,4140000.0
2007-06-15 05:41:00,3.81177,3.81208,3.81069,3.81208,2640000.0
2007-06-15 05:45:00,3.81577,3.81577,3.79954,3.80118,4910000.0
2007-06-15 05:46:00,3.80131,3.80954,3.80087,3.80647,3390000.0
2007-06-15 05:48:00,3.8096,3.8096,3.79996,3.80088,3770000.0
2007-06-15 05:49:00,3.81173,3.81209,3.8024,3.81209,2640000.0
2007-06-15 05:50:00,3.80584,3.81356,3.80584,3.81115,4510000.0
2007-06-15 05:51:00,3.81224,3.81292,3.80361,3.81123,5290000.0
2007-06-15 05:52:00,3.80982,3.81173,3.80452,3.81173,1890000.0
2007-06-15 05:53:00,3.81077,3.81077,3.80202,3.80999,3400000.0
2007-06-15 05:54:00,3.80327,3.8134,3.80327,3.80869,3770000.0
2007-06-15 05:55:00,3.8014,3.81074,3.8014,3.80474,2270000.0
2007-06-15 05:56:00,3.81077,3.81077,3.80559,3.80661,3020000.0
2007-06-15 05:57:00,3.81169,3.81169,3.80221,3.81155,3410000.0
2007-06-15 05:59:00,3.80357,3.81336,3.80357,3.80777,4890000.0
2007-06-15 06:00:00,3.81148,3.8135,3.80351,3.81107,2650000.0
2007-06-15 06:03:00,3.80631,3.80631,3.80249,3.80249,760000.0
2007-06-15 06:04:00,3.81192,3.81192,3.80711,3.81133,3010000.0
2007-06-15 06:05:00,3.81115,3.81181,3.8064,3.81181,4910000.0
2007-06-15 06:06:00,3.80504,3.81218,3.80009,3.81194,4150000.0
2007-06-15 06:07:00,3.81116,3.81116,3.80554,3.81095,3020000.0
2007-06-15 06:10:00,3.80636,3.81409,3.80636,3.80685,9770000.0
2007-06-15 06:15:00,3.80978,3.81527,3.80978,3.80992,9770000.0
2007-06-15 06:17:00,3.80731,3.81433,3.80315,3.81295,10150000.0
2007-06-15 06:18:00,3.81185,3.81185,3.80081,3.81005,2650000.0
2007-06-15 06:19:00,3.81155,3.81155,3.81017,3.81017,1500000.0
2007-06-15 06:20:00,3.80225,3.80651,3.80225,3.80651,1500000.0
2007-06-15 06:21:00,3.81218,3.81218,3.80642,3.80642,1130000.0
2007-06-15 06:22:00,3.80569,3.8119,3.80184,3.8119,4520000.0
2007-06-15 06:24:00,3.8073,3.81418,3.80309,3.81295,9410000.0
2007-06-15 06:25:00,3.80734,3.81071,3.80398,3.80398,4150000.0
2007-06-15 06:26:00,3.8076,3.81362,3.80354,3.81111,2630000.0
2007-06-15 06:28:00,3.80951,3.81072,3.80159,3.81072,6760000.0
2007-06-15 06:29:00,3.81073,3.81073,3.80083,3.80657,3010000.0
2007-06-15 06:30:00,3.81122,3.81548,3.80602,3.81548,7880000.0
2007-06-15 06:34:00,3.80932,3.81016,3.80932,3.81016,1130000.0
2007-06-15 06:35:00,3.8098,3.81168,3.80738,3.80978,3010000.0
2007-06-15 06:38:00,3.81172,3.81172,3.81172,3.81172,380000.0
2007-06-15 06:39:00,3.80888,3.81152,3.80212,3.80212,4520000.0
2007-06-15 06:42:00,3.81169,3.81169,3.80633,3.81108,6400000.0
2007-06-15 06:43:00,3.81157,3.81164,3.80634,3.81156,3020000.0
2007-06-15 06:45:00,3.81096,3.81537,3.80602,3.81099,8250000.0
2007-06-15 06:46:00,3.81047,3.81164,3.80803,3.81155,3000000.0
2007-06-15 06:47:00,3.80435,3.81492,3.80435,3.81298,3000000.0
2007-06-15 06:48:00,3.81155,3.81155,3.80645,3.80645,1500000.0
2007-06-15 06:50:00,3.80522,3.80947,3.80522,3.80532,5270000.0
2007-06-15 06:53:00,3.80587,3.81178,3.80573,3.80632,9770000.0
2007-06-15 06:58:00,3.80332,3.81423,3.80332,3.80756,5250000.0
2007-06-15 07:00:00,3.81054,3.81646,3.81054,3.81472,9030000.0
2007-06-15 07:03:00,3.8109,3.81228,3.8109,3.81142,1880000.0
2007-06-15 07:04:00,3.81257,3.81312,3.80294,3.80294,3760000.0
2007-06-15 07:05:00,3.80154,3.81111,3.80127,3.81111,4510000.0
2007-06-15 07:06:00,3.8033,3.81273,3.8033,3.81089,1890000.0
2007-06-15 07:07:00,3.81085,3.81085,3.801,3.801,3770000.0
2007-06-15 07:08:00,3.81086,3.81086,3.80035,3.80512,4520000.0
2007-06-15 07:10:00,3.81174,3.81205,3.8024,3.80711,6380000.0
2007-06-15 07:11:00,3.8078,3.81251,3.80583,3.80783,5260000.0
2007-06-15 07:12:00,3.81092,3.81133,3.80824,3.81133,6000000.0
2007-06-15 07:13:00,3.80963,3.80972,3.80094,3.80953,5630000.0
2007-06-15 07:15:00,3.80679,3.81227,3.80283,3.80822,10540000.0
2007-06-15 07:16:00,3.81081,3.81081,3.80399,3.80399,1130000.0
2007-06-15 07:18:00,3.8094,3.81076,3.80395,3.80799,6030000.0
2007-06-15 07:19:00,3.80772,3.80975,3.80626,3.80975,1510000.0
2007-06-15 07:25:00,3.80262,3.81246,3.80262,3.81136,4160000.0
2007-06-15 07:26:00,3.809,3.80969,3.80017,3.80919,3030000.0
2007-06-15 07:29:00,3.79932,3.80872,3.79932,3.80432,7530000.0
2007-06-15 07:30:00,3.81362,3.81452,3.80512,3.81323,7910000.0
2007-06-15 07:34:00,3.80478,3.81027,3.8045,3.80551,6390000.0
2007-06-15 07:37:00,3.80052,3.80997,3.80052,3.80572,6020000.0
2007-06-15 07:38:00,3.80554,3.80851,3.79816,3.80679,4130000.0
2007-06-15 07:39:00,3.80839,3.80945,3.80378,3.80783,7140000.0
2007-06-15 07:40:00,3.80549,3.80997,3.80484,3.80926,4520000.0
2007-06-15 07:41:00,3.79785,3.80688,3.79785,3.79867,7130000.0
2007-06-15 07:42:00,3.80508,3.81272,3.80159,3.81042,5250000.0
2007-06-15 07:45:00,3.81204,3.81434,3.80377,3.8061,4520000.0
2007-06-15 07:46:00,3.80129,3.80577,3.79542,3.80152,5290000.0
2007-06-15 07:47:00,3.80799,3.80799,3.79901,3.79901,1130000.0
2007-06-15 07:50:00,3.80268,3.80781,3.80106,3.80109,6010000.0
2007-06-15 07:51:00,3.80379,3.80936,3.79929,3.80792,7890000.0
2007-06-15 07:52:00,3.80679,3.81271,3.80351,3.81195,5280000.0
2007-06-15 07:53:00,3.80476,3.80982,3.80371,3.80606,7890000.0
2007-06-15 07:54:00,3.80703,3.81339,3.80387,3.8117,6030000.0
2007-06-15 07:55:00,3.80457,3.81093,3.80457,3.80572,3380000.0
2007-06-15 07:56:00,3.80159,3.81014,3.80027,3.81009,5250000.0
2007-06-15 07:57:00,3.80617,3.80901,3.80018,3.80901,5650000.0
2007-06-15 07:59:00,3.80477,3.8106,3.80103,3.8021,4510000.0
2007-06-15 08:00:00,3.80552,3.81271,3.80397,3.81271,4520000.0
2007-06-15 08:01:00,3.80605,3.81097,3.80125,3.80968,4900000.0
2007-06-15 08:02:00,3.80389,3.80952,3.80295,3.80952,5260000.0
2007-06-15 08:03:00,3.80893,3.80961,3.80242,3.80961,6000000.0
2007-06-15 08:04:00,3.8039,3.80959,3.79965,3.79965,5260000.0
2007-06-15 08:05:00,3.80741,3.80838,3.80308,3.8042,3780000.0
2007-06-15 08:06:00,3.80024,3.81199,3.80024,3.81157,4880000.0
2007-06-15 08:07:00,3.80557,3.81231,3.80301,3.81231,4510000.0
2007-06-15 08:08:00,3.80443,3.81142,3.80323,3.80882,7130000.0
2007-06-15 08:09:00,3.80514,3.80964,3.80085,3.80848,4880000.0
2007-06-15 08:10:00,3.80621,3.80861,3.80269,3.80737,6760000.0
2007-06-15 08:11:00,3.80743,3.81086,3.80457,3.80998,6010000.0
2007-06-15 08:12:00,3.80183,3.80897,3.80163,3.80749,6020000.0
2007-06-15 08:13:00,3.80794,3.80883,3.8001,3.80725,6020000.0
2007-06-15 08:14:00,3.80959,3.80959,3.79998,3.79998,13930000.0
2007-06-15 08:15:00,3.80914,3.80914,3.80346,3.80495,6390000.0
2007-06-15 08:16:00,3.79966,3.81381,3.79966,3.80715,4880000.0
2007-06-15 08:17:00,3.8125,3.8125,3.80456,3.80528,3760000.0
2007-06-15 08:18:00,3.80882,3.8092,3.80371,3.80847,6000000.0
2007-06-15 08:19:00,3.80724,3.80827,3.7988,3.79977,6010000.0
2007-06-15 08:20:00,3.79865,3.80828,3.79865,3.80828,5280000.0
2007-06-15 08:21:00,3.80012,3.80974,3.80012,3.80974,4890000.0
2007-06-15 08:22:00,3.79942,3.80906,3.79942,3.80809,4520000.0
2007-06-15 08:23:00,3.80418,3.81127,3.80418,3.80771,3380000.0
2007-06-15 08:24:00,3.80957,3.81416,3.80464,3.80976,7510000.0
2007-06-15 08:25:00,3.80737,3.80737,3.80316,3.80337,1880000.0
2007-06-15 08:26:00,3.80021,3.8099,3.79939,3.79939,5660000.0
2007-06-15 08:27:00,3.80472,3.81136,3.80472,3.80976,4880000.0
2007-06-15 08:28:00,3.80847,3.80913,3.80217,3.80375,6760000.0
2007-06-15 08:29:00,3.80429,3.81175,3.80151,3.80476,4130000.0
2007-06-15 08:30:00,3.80232,3.80889,3.80023,3.8059,6760000.0
2007-06-15 08:31:00,3.80831,3.80831,3.80014,3.80717,6380000.0
2007-06-15 08:32:00,3.80456,3.81082,3.80356,3.80356,6770000.0
2007-06-15 08:33:00,3.80466,3.80984,3.80001,3.80814,3770000.0
2007-06-15 08:34:00,3.80503,3.80917,3.79998,3.80917,3390000.0
2007-06-15 08:35:00,3.80955,3.80955,3.80373,3.80408,5630000.0
2007-06-15 08:36:00,3.80213,3.81134,3.80213,3.81134,4880000.0
2007-06-15 08:37:00,3.80787,3.81037,3.80128,3.81014,9010000.0
2007-06-15 08:38:00,3.80931,3.80935,3.79905,3.80841,4890000.0
2007-06-15 08:40:00,3.80521,3.81491,3.80378,3.81061,4130000.0
2007-06-15 08:41:00,3.80924,3.80924,3.8005,3.80526,7510000.0
2007-06-15 08:42:00,3.80676,3.81084,3.80151,3.80151,4140000.0
2007-06-15 08:43:00,3.80419,3.81078,3.80017,3.80748,5260000.0
2007-06-15 08:44:00,3.8056,3.81177,3.80231,3.80908,5640000.0
2007-06-15 08:45:00,3.80505,3.80725,3.80281,3.80725,3380000.0
2007-06-15 08:46:00,3.81114,3.81114,3.80345,3.80345,2640000.0
2007-06-15 08:47:00,3.80862,3.80862,3.80281,3.80585,4880000.0
2007-06-15 08:48:00,3.80729,3.80791,3.79893,3.80412,5260000.0
2007-06-15 08:49:00,3.80338,3.80972,3.79936,3.80686,6010000.0
2007-06-15 08:50:00,3.80869,3.81243,3.80639,3.81151,6400000.0
2007-06-15 08:51:00,3.80401,3.80984,3.80071,3.80959,7140000.0
2007-06-15 08:52:00,3.81201,3.81247,3.802,3.81035,4140000.0
2007-06-15 08:53:00,3.8089,3.81183,3.80079,3.81183,4510000.0
2007-06-15 08:54:00,3.80189,3.81207,3.80189,3.812,4140000.0
2007-06-15 08:55:00,3.80643,3.81261,3.80643,3.80687,4140000.0
2007-06-15 08:56:00,3.81161,3.81383,3.8093,3.81269,4140000.0
2007-06-15 08:57:00,3.81205,3.81205,3.80743,3.81154,4510000.0
2007-06-15 08:58:00,3.80724,3.81216,3.80724,3.80754,6380000.0
2007-06-15 08:59:00,3.80856,3.81309,3.80019,3.81309,9770000.0
2007-06-15 09:00:00,3.80699,3.81234,3.80459,3.80806,6760000.0
2007-06-15 09:01:00,3.80871,3.81087,3.80074,3.80812,7140000.0
2007-06-15 09:02:00,3.80732,3.81331,3.80339,3.81331,4880000.0
2007-06-15 09:03:00,3.80948,3.81458,3.80799,3.8092,5630000.0
2007-06-15 09:04:00,3.81,3.81302,3.80453,3.80453,4520000.0
2007-06-15 09:05:00,3.81218,3.8136,3.80531,3.81327,10140000.0
2007-06-15 09:06:00,3.80647,3.81601,3.80635,3.81064,8270000.0
2007-06-15 09:07:00,3.81604,3.81679,3.80587,3.81084,7140000.0
2007-06-15 09:08:00,3.80614,3.81393,3.80614,3.80935,5260000.0
2007-06-15 09:09:00,3.81346,3.81807,3.80724,3.81385,6010000.0
2007-06-15 09:10:00,3.81279,3.81526,3.80371,3.806,5270000.0
2007-06-15 09:11:00,3.80877,3.81218,3.80218,3.80515,6390000.0
2007-06-15 09:12:00,3.80949,3.81654,3.80949,3.81421,5260000.0
2007-06-15 09:13:00,3.81407,3.81407,3.80165,3.80595,6400000.0
2007-06-15 09:14:00,3.81596,3.81619,3.80641,3.81122,6770000.0
2007-06-15 09:15:00,3.81088,3.81539,3.80349,3.81091,4510000.0
2007-06-15 09:16:00,3.81416,3.81436,3.81001,3.81175,3010000.0
2007-06-15 09:18:00,3.80773,3.81385,3.80457,3.81295,5250000.0
2007-06-15 09:19:00,3.80212,3.81091,3.80212,3.80212,4510000.0
2007-06-15 09:20:00,3.81596,3.81598,3.80653,3.81565,7880000.0
2007-06-15 09:21:00,3.81224,3.81538,3.81028,3.81028,5260000.0
2007-06-15 09:22:00,3.80975,3.81226,3.80323,3.80742,10900000.0
2007-06-15 09:23:00,3.81477,3.81477,3.81003,3.81376,4890000.0
2007-06-15 09:24:00,3.81505,3.81505,3.8069,3.80794,9020000.0
2007-06-15 09:25:00,3.81534,3.81643,3.80651,3.80651,6000000.0
2007-06-15 09:26:00,3.81279,3.81535,3.80697,3.81535,4140000.0
2007-06-15 09:27:00,3.80485,3.81562,3.80485,3.81517,4890000.0
2007-06-15 09:28:00,3.81211,3.81479,3.80861,3.81186,4890000.0
2007-06-15 09:29:00,3.8136,3.81767,3.81085,3.81654,5650000.0
2007-06-15 09:30:00,3.81164,3.81716,3.80565,3.81624,6400000.0
2007-06-15 09:31:00,3.81116,3.81544,3.81002,3.81544,3770000.0
2007-06-15 09:32:00,3.81109,3.81456,3.80787,3.80858,4880000.0
2007-06-15 09:33:00,3.80641,3.81424,3.80336,3.81424,9030000.0
2007-06-15 09:34:00,3.80913,3.82003,3.80829,3.81621,6760000.0
2007-06-15 09:35:00,3.81187,3.81706,3.80589,3.8154,6380000.0
2007-06-15 09:36:00,3.81244,3.81795,3.81049,3.8157,4510000.0
2007-06-15 09:37:00,3.81715,3.81893,3.80978,3.81783,6390000.0
2007-06-15 09:38:00,3.81504,3.8196,3.80924,3.80924,6760000.0
2007-06-15 09:39:00,3.81173,3.81668,3.81173,3.81321,4880000.0
2007-06-15 09:40:00,3.80915,3.8151,3.80603,3.81116,6770000.0
2007-06-15 09:41:00,3.81524,3.81539,3.80824,3.81286,4510000.0
2007-06-15 09:42:00,3.81357,3.81541,3.80945,3.81541,3770000.0
2007-06-15 09:43:00,3.80832,3.81447,3.80462,3.81286,7510000.0
2007-06-15 09:44:00,3.81517,3.81517,3.80268,3.80638,8260000.0
2007-06-15 09:45:00,3.81479,3.81802,3.80765,3.81518,10150000.0
2007-06-15 09:46:00,3.80924,3.81757,3.80924,3.81757,4510000.0
2007-06-15 09:47:00,3.81408,3.81623,3.80505,3.81281,9790000.0
2007-06-15 09:48:00,3.81259,3.81696,3.81123,3.81696,4510000.0
2007-06-15 09:49:00,3.81644,3.81754,3.80894,3.8147,4890000.0
2007-06-15 09:50:00,3.81698,3.81698,3.8124,3.81537,4140000.0
2007-06-15 09:51:00,3.81656,3.81656,3.80538,3.81079,7510000.0
2007-06-15 09:52:00,3.81043,3.81695,3.81043,3.81182,5630000.0
2007-06-15 09:53:00,3.81681,3.81837,3.8089,3.81278,7510000.0
2007-06-15 09:54:00,3.80645,3.81463,3.80605,3.80817,6010000.0
2007-06-15 09:55:00,3.81132,3.81748,3.80634,3.81058,6760000.0
2007-06-15 09:56:00,3.80809,3.81801,3.80809,3.81391,4890000.0
2007-06-15 09:57:00,3.81637,3.81637,3.80381,3.81558,10890000.0
2007-06-15 09:58:00,3.80949,3.81556,3.80767,3.81556,4140000.0
2007-06-15 09:59:00,3.81205,3.81796,3.80721,3.81627,15390000.0
2007-06-15 10:00:00,3.81553,3.81866,3.80827,3.81588,11650000.0
2007-06-15 10:01:00,3.81117,3.81669,3.80714,3.80714,9020000.0
2007-06-15 10:02:00,3.81158,3.81513,3.80681,3.81191,9770000.0
2007-06-15 10:03:00,3.81192,3.81697,3.80504,3.81396,6390000.0
2007-06-15 10:04:00,3.81639,3.81645,3.80599,3.81236,8640000.0
2007-06-15 10:05:00,3.81621,3.81621,3.80356,3.81325,5270000.0
2007-06-15 10:06:00,3.81586,3.81586,3.80668,3.81552,6750000.0
2007-06-15 10:07:00,3.81129,3.81256,3.80722,3.81181,6760000.0
2007-06-15 10:09:00,3.80866,3.81483,3.80587,3.80608,7510000.0
2007-06-15 10:10:00,3.8102,3.81152,3.80618,3.81009,4140000.0
2007-06-15 10:11:00,3.81087,3.81539,3.80826,3.81539,5250000.0
2007-06-15 10:12:00,3.81607,3.81866,3.81201,3.8139,6770000.0
2007-06-15 10:13:00,3.81532,3.81532,3.80664,3.80885,5260000.0
2007-06-15 10:14:00,3.81329,3.81492,3.80689,3.80886,8270000.0
2007-06-15 10:15:00,3.80753,3.81268,3.80523,3.81268,4880000.0
2007-06-15 10:16:00,3.80762,3.81147,3.8012,3.80603,14270000.0
2007-06-15 10:17:00,3.80869,3.81284,3.80272,3.80272,11650000.0
2007-06-15 10:18:00,3.80557,3.81163,3.80051,3.81163,6390000.0
2007-06-15 10:19:00,3.79486,3.81109,3.79486,3.80741,10150000.0
2007-06-15 10:20:00,3.80859,3.81254,3.80123,3.80812,9010000.0
2007-06-15 10:21:00,3.81195,3.81372,3.79987,3.8029,14280000.0
2007-06-15 10:22:00,3.80276,3.81021,3.79805,3.80415,5280000.0
2007-06-15 10:23:00,3.80331,3.80963,3.8011,3.80532,4510000.0
2007-06-15 10:24:00,3.81132,3.81132,3.79847,3.80446,9020000.0
2007-06-15 10:25:00,3.80213,3.80718,3.80019,3.80019,4140000.0
2007-06-15 10:26:00,3.80999,3.81104,3.80006,3.80788,9060000.0
2007-06-15 10:27:00,3.81078,3.81078,3.80565,3.80618,7150000.0
2007-06-15 10:28:00,3.80115,3.81018,3.80115,3.80912,7510000.0
2007-06-15 10:29:00,3.7994,3.81176,3.79928,3.80997,6380000.0
2007-06-15 10:30:00,3.80933,3.8096,3.79983,3.80937,7140000.0
2007-06-15 10:31:00,3.80458,3.81064,3.79762,3.80526,7510000.0
2007-06-15 10:32:00,3.80437,3.81015,3.80194,3.80891,7900000.0
2007-06-15 10:33:00,3.8106,3.81173,3.80545,3.81135,4530000.0
2007-06-15 10:34:00,3.80092,3.81023,3.79902,3.8031,7520000.0
2007-06-15 10:35:00,3.80841,3.80841,3.79978,3.80189,10890000.0
2007-06-15 10:36:00,3.81207,3.81207,3.80487,3.80974,4890000.0
2007-06-15 10:37:00,3.81095,3.81095,3.80118,3.80484,12390000.0
2007-06-15 10:38:00,3.80678,3.81053,3.80104,3.80767,7130000.0
2007-06-15 10:39:00,3.80787,3.80839,3.79912,3.80758,3770000.0
2007-06-15 10:40:00,3.81054,3.81054,3.80091,3.80091,4890000.0
2007-06-15 10:41:00,3.80236,3.8134,3.80236,3.81178,5260000.0
2007-06-15 10:42:00,3.80508,3.81126,3.80337,3.80972,4900000.0
2007-06-15 10:43:00,3.8098,3.81017,3.80271,3.80392,7140000.0
2007-06-15 10:44:00,3.80678,3.81162,3.80282,3.81162,11640000.0
2007-06-15 10:45:00,3.80872,3.81043,3.80054,3.80732,12020000.0
2007-06-15 10:46:00,3.80853,3.80997,3.8031,3.8095,4890000.0
2007-06-15 10:47:00,3.80636,3.81057,3.80281,3.81057,6380000.0
2007-06-15 10:48:00,3.8041,3.8101,3.79936,3.80367,6020000.0
2007-06-15 10:49:00,3.80882,3.80882,3.79924,3.80829,5630000.0
2007-06-15 10:50:00,3.80549,3.80861,3.79557,3.80566,8640000.0
2007-06-15 10:51:00,3.80843,3.80843,3.79544,3.80137,6380000.0
2007-06-15 10:52:00,3.8072,3.80758,3.80002,3.80631,8640000.0
2007-06-15 10:53:00,3.79962,3.80778,3.79742,3.80737,6770000.0
2007-06-15 10:54:00,3.80453,3.80984,3.8031,3.80419,5260000.0
2007-06-15 10:55:00,3.80144,3.80602,3.79451,3.80267,6380000.0
2007-06-15 10:56:00,3.80329,3.80632,3.79777,3.80395,4140000.0
2007-06-15 10:57:00,3.80409,3.80879,3.7985,3.80042,5640000.0
2007-06-15 10:58:00,3.80498,3.80798,3.79784,3.80778,7880000.0
2007-06-15 10:59:00,3.79991,3.80975,3.79991,3.80875,7150000.0
2007-06-15 11:00:00,3.8069,3.80976,3.79818,3.80976,9770000.0
2007-06-15 11:01:00,3.80847,3.80983,3.80296,3.80296,6390000.0
2007-06-15 11:02:00,3.79894,3.80945,3.79894,3.80417,4510000.0
2007-06-15 11:03:00,3.79859,3.80663,3.79707,3.80174,5640000.0
2007-06-15 11:04:00,3.8051,3.8051,3.79333,3.8046,4150000.0
2007-06-15 11:05:00,3.80393,3.80621,3.79746,3.79746,7130000.0
2007-06-15 11:06:00,3.80035,3.80656,3.79979,3.80656,5630000.0
2007-06-15 11:07:00,3.8056,3.8056,3.79148,3.7937,7510000.0
2007-06-15 11:08:00,3.80632,3.80776,3.79551,3.8065,6390000.0
2007-06-15 11:09:00,3.80678,3.80914,3.80256,3.80914,4140000.0
2007-06-15 11:10:00,3.80657,3.80914,3.79946,3.80683,7900000.0
2007-06-15 11:11:00,3.8074,3.80816,3.79876,3.79876,4510000.0
2007-06-15 11:12:00,3.80038,3.80606,3.8001,3.80423,6020000.0
2007-06-15 11:13:00,3.80475,3.80911,3.79958,3.80911,6400000.0
2007-06-15 11:14:00,3.80597,3.80794,3.80029,3.80794,6020000.0
2007-06-15 11:15:00,3.81027,3.81027,3.80037,3.80317,4890000.0
2007-06-15 11:16:00,3.80813,3.80881,3.80233,3.80236,4880000.0
2007-06-15 11:17:00,3.80767,3.80774,3.79723,3.8007,5260000.0
2007-06-15 11:18:00,3.80901,3.80928,3.79881,3.80336,6760000.0
2007-06-15 11:19:00,3.80384,3.80508,3.79539,3.80508,5260000.0
2007-06-15 11:20:00,3.80915,3.80915,3.79836,3.8038,6760000.0
2007-06-15 11:21:00,3.80898,3.80898,3.79717,3.80334,9780000.0
2007-06-15 11:22:00,3.80418,3.8082,3.80273,3.8045,6380000.0
2007-06-15 11:23:00,3.79848,3.80947,3.79848,3.80576,7880000.0
2007-06-15 11:24:00,3.79879,3.80925,3.79874,3.80426,12410000.0
2007-06-15 11:25:00,3.81011,3.81011,3.798,3.80701,5260000.0
2007-06-15 11:26:00,3.80619,3.80865,3.80252,3.80252,4880000.0
2007-06-15 11:27:00,3.80312,3.81276,3.80003,3.80003,5250000.0
2007-06-15 11:28:00,3.79915,3.80896,3.79915,3.80811,10900000.0
2007-06-15 11:29:00,3.80743,3.80854,3.80201,3.80854,6760000.0
2007-06-15 11:30:00,3.80356,3.80938,3.79944,3.80938,4890000.0
2007-06-15 11:31:00,3.80384,3.80914,3.80283,3.80914,6770000.0
2007-06-15 11:32:00,3.8075,3.80824,3.7952,3.80312,11650000.0
2007-06-15 11:33:00,3.80793,3.8114,3.80164,3.80971,5260000.0
2007-06-15 11:34:00,3.80574,3.80574,3.80018,3.80441,4880000.0
2007-06-15 11:35:00,3.8,3.80833,3.79743,3.79851,6770000.0
2007-06-15 11:36:00,3.80621,3.8084,3.80569,3.80723,6760000.0
2007-06-15 11:37:00,3.8048,3.80701,3.79735,3.80474,4140000.0
2007-06-15 11:38:00,3.80144,3.80573,3.8002,3.80573,6380000.0
2007-06-15 11:39:00,3.80717,3.80717,3.80002,3.80219,6020000.0
2007-06-15 11:40:00,3.80934,3.80934,3.80369,3.8074,5630000.0
2007-06-15 11:41:00,3.80691,3.81158,3.80165,3.80442,9390000.0
2007-06-15 11:42:00,3.80866,3.80916,3.80253,3.80473,4510000.0
2007-06-15 11:43:00,3.79991,3.80992,3.79991,3.80856,4880000.0
2007-06-15 11:44:00,3.80355,3.80912,3.80296,3.80296,4880000.0
2007-06-15 11:45:00,3.80754,3.80936,3.79621,3.80936,5250000.0
2007-06-15 11:47:00,3.80487,3.80593,3.79851,3.79878,7530000.0
2007-06-15 11:48:00,3.80963,3.81034,3.80467,3.81034,7880000.0
2007-06-15 11:49:00,3.8104,3.8104,3.79744,3.80647,9430000.0
2007-06-15 11:50:00,3.80552,3.8112,3.80552,3.8066,7140000.0
2007-06-15 11:51:00,3.80562,3.80962,3.79809,3.80522,5650000.0
2007-06-15 11:52:00,3.80793,3.80973,3.80146,3.80929,4510000.0
2007-06-15 11:53:00,3.80343,3.80833,3.79776,3.80833,8650000.0
2007-06-15 11:54:00,3.80659,3.81013,3.80419,3.80419,6010000.0
2007-06-15 11:55:00,3.81008,3.81049,3.79986,3.8059,6380000.0
2007-06-15 11:56:00,3.80903,3.80989,3.80453,3.80518,4520000.0
2007-06-15 11:57:00,3.81047,3.81047,3.80469,3.80535,4890000.0
2007-06-15 11:58:00,3.80535,3.81017,3.79724,3.80508,9390000.0
2007-06-15 11:59:00,3.80917,3.81078,3.80406,3.80803,5260000.0
2007-06-15 12:00:00,3.81039,3.81039,3.80338,3.80593,10520000.0
2007-06-15 12:01:00,3.8107,3.8107,3.80511,3.8077,7140000.0
2007-06-15 12:02:00,3.80833,3.80833,3.80027,3.80281,5630000.0
2007-06-15 12:03:00,3.80814,3.80825,3.80111,3.80721,5630000.0
2007-06-15 12:04:00,3.80768,3.80848,3.8021,3.80757,4510000.0
2007-06-15 12:05:00,3.80194,3.80776,3.80146,3.80386,6400000.0
2007-06-15 12:06:00,3.80071,3.80767,3.79583,3.80096,6770000.0
2007-06-15 12:07:00,3.80637,3.81026,3.80332,3.80501,6010000.0
2007-06-15 12:08:00,3.80538,3.80962,3.80223,3.80266,6770000.0
2007-06-15 12:09:00,3.80754,3.80876,3.80021,3.80876,5260000.0
2007-06-15 12:10:00,3.80126,3.80746,3.79921,3.80375,4880000.0
2007-06-15 12:11:00,3.80632,3.80632,3.79796,3.80336,6020000.0
2007-06-15 12:12:00,3.80588,3.80897,3.80205,3.80762,6000000.0
2007-06-15 12:13:00,3.80281,3.80291,3.79178,3.79877,4510000.0
2007-06-15 12:14:00,3.80705,3.80705,3.79575,3.8009,4510000.0
2007-06-15 12:15:00,3.80403,3.80778,3.7959,3.80523,6030000.0
2007-06-15 12:16:00,3.80615,3.80778,3.79853,3.79853,4140000.0
2007-06-15 12:17:00,3.80374,3.80971,3.80293,3.80293,4890000.0
2007-06-15 12:18:00,3.80968,3.81001,3.79739,3.80522,7900000.0
2007-06-15 12:19:00,3.8078,3.8091,3.79929,3.80808,6390000.0
2007-06-15 12:20:00,3.80559,3.80785,3.80384,3.80785,4520000.0
2007-06-15 12:21:00,3.80679,3.80679,3.79705,3.80393,6390000.0
2007-06-15 12:22:00,3.79799,3.8084,3.79799,3.80476,5630000.0
2007-06-15 12:23:00,3.80386,3.80467,3.79512,3.80044,7130000.0
2007-06-15 12:24:00,3.79816,3.80816,3.79816,3.80223,5650000.0
2007-06-15 12:25:00,3.80489,3.80805,3.80049,3.80576,6770000.0
2007-06-15 12:26:00,3.808,3.80885,3.80019,3.80646,4880000.0
2007-06-15 12:27:00,3.80775,3.80775,3.79771,3.80499,3770000.0
2007-06-15 12:28:00,3.80234,3.80726,3.79766,3.80469,6030000.0
2007-06-15 12:29:00,3.80362,3.80976,3.80226,3.80976,8640000.0
2007-06-15 12:30:00,3.80001,3.80852,3.80001,3.80496,5260000.0
2007-06-15 12:31:00,3.80628,3.80873,3.80304,3.80416,3400000.0
2007-06-15 12:32:00,3.80482,3.81312,3.79819,3.805,10140000.0
2007-06-15 12:33:00,3.80673,3.80755,3.79533,3.80755,6390000.0
2007-06-15 12:34:00,3.80168,3.80649,3.80047,3.80205,4510000.0
2007-06-15 12:35:00,3.80553,3.80553,3.79645,3.8006,6760000.0
2007-06-15 12:36:00,3.80795,3.80795,3.79835,3.80398,6770000.0
2007-06-15 12:37:00,3.80826,3.80826,3.80289,3.80305,4510000.0
2007-06-15 12:38:00,3.80644,3.80823,3.79927,3.80366,7900000.0
2007-06-15 12:39:00,3.80787,3.80985,3.79647,3.8004,5630000.0
2007-06-15 12:40:00,3.79983,3.81191,3.79983,3.80584,4510000.0
2007-06-15 12:41:00,3.80746,3.81109,3.80024,3.80566,6390000.0
2007-06-15 12:42:00,3.81109,3.81233,3.8033,3.81032,8280000.0
2007-06-15 12:43:00,3.80862,3.81012,3.79978,3.80401,5260000.0
2007-06-15 12:44:00,3.80865,3.80955,3.80279,3.80279,4510000.0
2007-06-15 12:45:00,3.80975,3.81068,3.80148,3.80955,14640000.0
2007-06-15 12:46:00,3.80196,3.81057,3.7994,3.81057,4140000.0
2007-06-15 12:47:00,3.8015,3.81169,3.8015,3.8046,6380000.0
2007-06-15 12:48:00,3.80539,3.81089,3.80126,3.80126,4520000.0
2007-06-15 12:49:00,3.80654,3.81092,3.79786,3.80635,6400000.0
2007-06-15 12:50:00,3.80037,3.81059,3.80037,3.80963,7130000.0
2007-06-15 12:51:00,3.80578,3.8092,3.80312,3.8092,5260000.0
2007-06-15 12:52:00,3.80588,3.80909,3.79996,3.79996,5260000.0
2007-06-15 12:53:00,3.8047,3.80921,3.79756,3.80283,8630000.0
2007-06-15 12:54:00,3.80745,3.81066,3.80195,3.80195,4890000.0
2007-06-15 12:55:00,3.80966,3.80966,3.79839,3.80481,9020000.0
2007-06-15 12:56:00,3.80904,3.8094,3.79938,3.80233,4520000.0
2007-06-15 12:57:00,3.8057,3.80717,3.79647,3.80316,6400000.0
2007-06-15 12:58:00,3.8085,3.80875,3.79933,3.80818,7520000.0
2007-06-15 12:59:00,3.80109,3.81015,3.80109,3.80958,9030000.0
2007-06-15 13:00:00,3.79673,3.80843,3.7947,3.80605,11280000.0
2007-06-15 13:01:00,3.79886,3.80763,3.79261,3.79735,5260000.0
2007-06-15 13:02:00,3.80838,3.81253,3.80121,3.80668,7130000.0
2007-06-15 13:03:00,3.80076,3.80837,3.79862,3.79862,6380000.0
2007-06-15 13:04:00,3.80688,3.80991,3.80042,3.80991,7130000.0
2007-06-15 13:05:00,3.80838,3.8093,3.801,3.8047,6380000.0
2007-06-15 13:06:00,3.81044,3.81044,3.80033,3.80649,6770000.0
2007-06-15 13:07:00,3.80004,3.80865,3.79795,3.80865,5630000.0
2007-06-15 13:08:00,3.79977,3.80942,3.79977,3.80384,4890000.0
2007-06-15 13:09:00,3.80975,3.80975,3.80001,3.80001,9390000.0
2007-06-15 13:10:00,3.80888,3.80976,3.80195,3.80631,6390000.0
2007-06-15 13:11:00,3.80394,3.80848,3.79835,3.80553,4150000.0
2007-06-15 13:12:00,3.80596,3.80836,3.79683,3.80706,6030000.0
2007-06-15 13:13:00,3.80392,3.80885,3.79675,3.80454,4530000.0
2007-06-15 13:14:00,3.80788,3.80807,3.79558,3.80632,7140000.0
2007-06-15 13:15:00,3.80618,3.81183,3.8022,3.8058,7160000.0
2007-06-15 13:16:00,3.80721,3.80777,3.80143,3.8068,6760000.0
2007-06-15 13:17:00,3.8062,3.80953,3.79784,3.80883,6770000.0
2007-06-15 13:18:00,3.80707,3.80707,3.79603,3.80451,4510000.0
2007-06-15 13:19:00,3.80365,3.80896,3.80365,3.80481,4880000.0
2007-06-15 13:20:00,3.80256,3.80957,3.80256,3.80927,4890000.0
2007-06-15 13:21:00,3.80829,3.80829,3.80115,3.80742,6020000.0
2007-06-15 13:22:00,3.80353,3.80672,3.80304,3.80489,4880000.0
2007-06-15 13:23:00,3.80707,3.80826,3.79889,3.80747,7130000.0
2007-06-15 13:24:00,3.80795,3.80795,3.79517,3.8013,5630000.0
2007-06-15 13:25:00,3.80354,3.80663,3.79921,3.79921,4510000.0
2007-06-15 13:26:00,3.80364,3.80885,3.79528,3.80252,6400000.0
2007-06-15 13:27:00,3.80526,3.80583,3.79261,3.79284,6780000.0
2007-06-15 13:28:00,3.80984,3.81045,3.79916,3.79916,6760000.0
2007-06-15 13:29:00,3.80887,3.81015,3.80226,3.80448,8260000.0
2007-06-15 13:30:00,3.80935,3.80935,3.80002,3.80401,4140000.0
2007-06-15 13:33:00,3.80376,3.80865,3.80268,3.80268,5630000.0
2007-06-15 13:34:00,3.80023,3.80766,3.7989,3.79991,9780000.0
2007-06-15 13:35:00,3.80605,3.80863,3.79773,3.80214,8650000.0
2007-06-15 13:36:00,3.80319,3.80952,3.80319,3.80415,7510000.0
2007-06-15 13:37:00,3.79415,3.80788,3.79415,3.80395,7890000.0
2007-06-15 13:39:00,3.7953,3.8074,3.7953,3.7987,4140000.0
2007-06-15 13:40:00,3.80391,3.8097,3.80209,3.80852,5630000.0
2007-06-15 13:41:00,3.80646,3.80786,3.79971,3.80461,5270000.0
2007-06-15 13:42:00,3.80826,3.81035,3.79964,3.80887,6390000.0
2007-06-15 13:43:00,3.80969,3.80969,3.79895,3.80838,6760000.0
2007-06-15 13:44:00,3.80585,3.80852,3.80203,3.8072,9390000.0
2007-06-15 13:45:00,3.80254,3.80846,3.79459,3.80846,4510000.0
2007-06-15 13:46:00,3.80654,3.80972,3.80181,3.80447,5280000.0
2007-06-15 13:47:00,3.80757,3.80858,3.79616,3.8043,6390000.0
2007-06-15 13:48:00,3.80375,3.80849,3.7997,3.80534,6770000.0
2007-06-15 13:49:00,3.80467,3.80759,3.79373,3.80747,6390000.0
2007-06-15 13:50:00,3.80556,3.80798,3.80031,3.80324,4890000.0
2007-06-15 13:51:00,3.8085,3.8103,3.80011,3.80011,5630000.0
2007-06-15 13:52:00,3.8104,3.8104,3.79963,3.80888,6760000.0
2007-06-15 13:53:00,3.80433,3.81119,3.80122,3.80465,8650000.0
2007-06-15 13:54:00,3.8022,3.80226,3.79203,3.79638,4150000.0
2007-06-15 13:55:00,3.79455,3.80406,3.79294,3.80406,4510000.0
2007-06-15 13:56:00,3.8037,3.80424,3.79497,3.80168,12020000.0
2007-06-15 13:57:00,3.80547,3.80822,3.79838,3.804,7500000.0
2007-06-15 13:58:00,3.80804,3.80804,3.79724,3.80114,4510000.0
2007-06-15 13:59:00,3.79419,3.80754,3.79419,3.8022,11270000.0
2007-06-15 14:00:00,3.80557,3.80752,3.79947,3.80505,6030000.0
2007-06-15 14:01:00,3.80744,3.80931,3.79954,3.79954,4520000.0
2007-06-15 14:02:00,3.80388,3.80973,3.79931,3.80449,5640000.0
2007-06-15 14:03:00,3.81099,3.81099,3.80482,3.80885,4140000.0
2007-06-15 14:04:00,3.80512,3.81037,3.80399,3.80967,7130000.0
2007-06-15 14:05:00,3.79978,3.81008,3.7987,3.8087,12790000.0
2007-06-15 14:06:00,3.80278,3.80908,3.79833,3.8036,9390000.0
2007-06-15 14:07:00,3.80093,3.80693,3.80093,3.80106,5640000.0
2007-06-15 14:08:00,3.80553,3.81049,3.80122,3.81049,5250000.0
2007-06-15 14:09:00,3.80678,3.80839,3.79716,3.80829,6770000.0
2007-06-15 14:10:00,3.80783,3.80897,3.80272,3.80272,5630000.0
2007-06-15 14:11:00,3.81043,3.81043,3.79935,3.79935,5270000.0
2007-06-15 14:12:00,3.80607,3.81039,3.80434,3.80811,5630000.0
2007-06-15 14:13:00,3.81027,3.81027,3.80057,3.80326,9760000.0
2007-06-15 14:14:00,3.80634,3.80909,3.80121,3.80375,7140000.0
2007-06-15 14:15:00,3.80255,3.80963,3.80023,3.80941,8650000.0
2007-06-15 14:16:00,3.80993,3.80993,3.79669,3.80287,6380000.0
2007-06-15 14:17:00,3.80911,3.80911,3.7991,3.80596,5270000.0
2007-06-15 14:18:00,3.80045,3.80983,3.80045,3.80916,6010000.0
2007-06-15 14:19:00,3.81039,3.81039,3.79661,3.79868,6020000.0
2007-06-15 14:20:00,3.80125,3.81027,3.80125,3.81027,4880000.0
2007-06-15 14:21:00,3.80439,3.81177,3.79863,3.80296,7880000.0
2007-06-15 14:22:00,3.8084,3.81032,3.80043,3.80986,7880000.0
2007-06-15 14:23:00,3.81033,3.81033,3.79612,3.80362,5650000.0
2007-06-15 14:24:00,3.80756,3.80824,3.80153,3.80819,5260000.0
2007-06-15 14:25:00,3.80868,3.80893,3.80293,3.80468,4520000.0
2007-06-15 14:26:00,3.80808,3.80908,3.79844,3.80629,4510000.0
2007-06-15 14:27:00,3.80721,3.80955,3.80333,3.80955,5630000.0
2007-06-15 14:28:00,3.80879,3.80879,3.80131,3.80839,5250000.0
2007-06-15 14:29:00,3.80789,3.80988,3.80462,3.80462,7510000.0
2007-06-15 14:30:00,3.80826,3.80888,3.80341,3.80466,4510000.0
2007-06-15 14:31:00,3.80633,3.80633,3.79853,3.8017,7140000.0
2007-06-15 14:32:00,3.80018,3.80532,3.7987,3.80457,4900000.0
2007-06-15 14:33:00,3.80294,3.80578,3.79876,3.80299,5630000.0
2007-06-15 14:34:00,3.80337,3.80337,3.79412,3.80167,6380000.0
2007-06-15 14:35:00,3.80388,3.80601,3.8004,3.80456,6020000.0
2007-06-15 14:36:00,3.802,3.80338,3.79562,3.80221,6760000.0
2007-06-15 14:37:00,3.79962,3.80289,3.79326,3.79326,4900000.0
2007-06-15 14:38:00,3.80218,3.80308,3.7937,3.80308,6770000.0
2007-06-15 14:39:00,3.79682,3.80096,3.79295,3.79862,5260000.0
2007-06-15 14:40:00,3.80224,3.80298,3.793,3.7968,5640000.0
2007-06-15 14:41:00,3.80354,3.80538,3.79416,3.80223,6390000.0
2007-06-15 14:42:00,3.79944,3.80139,3.79188,3.79655,4520000.0
2007-06-15 14:43:00,3.79776,3.80208,3.79174,3.79604,5260000.0
2007-06-15 14:44:00,3.79531,3.80201,3.79401,3.79428,7880000.0
2007-06-15 14:45:00,3.80065,3.80349,3.79248,3.7976,8270000.0
2007-06-15 14:46:00,3.79996,3.79996,3.78958,3.79943,6760000.0
2007-06-15 14:47:00,3.79694,3.80213,3.79248,3.79888,7890000.0
2007-06-15 14:48:00,3.79909,3.80172,3.78984,3.80172,3770000.0
2007-06-15 14:49:00,3.80048,3.80176,3.79648,3.79648,4510000.0
2007-06-15 14:50:00,3.79575,3.80106,3.78759,3.79497,13520000.0
2007-06-15 14:51:00,3.7996,3.80351,3.79778,3.80187,4890000.0
2007-06-15 14:52:00,3.79499,3.80151,3.79499,3.80028,4510000.0
2007-06-15 14:53:00,3.79156,3.80331,3.79156,3.79908,4150000.0
2007-06-15 14:54:00,3.80113,3.80303,3.79378,3.79781,5260000.0
2007-06-15 14:55:00,3.79707,3.80077,3.79094,3.79691,4890000.0
2007-06-15 14:56:00,3.80203,3.80501,3.79328,3.79847,8630000.0
2007-06-15 14:57:00,3.79934,3.80062,3.79039,3.79568,4150000.0
2007-06-15 14:58:00,3.80067,3.80174,3.79095,3.79835,7150000.0
2007-06-15 14:59:00,3.80272,3.80411,3.79616,3.80079,6780000.0
2007-06-15 15:00:00,3.79882,3.80205,3.79014,3.80205,5260000.0
2007-06-15 15:01:00,3.79944,3.80022,3.7898,3.79973,7140000.0
2007-06-15 15:02:00,3.80086,3.80167,3.79115,3.79139,9770000.0
2007-06-15 15:03:00,3.79811,3.80163,3.79684,3.79693,6010000.0
2007-06-15 15:04:00,3.79839,3.80059,3.79716,3.79769,4140000.0
2007-06-15 15:05:00,3.79999,3.79999,3.78941,3.79837,4520000.0
2007-06-15 15:06:00,3.79932,3.79974,3.79063,3.79974,4900000.0
2007-06-15 15:07:00,3.80116,3.80172,3.79517,3.80069,4890000.0
2007-06-15 15:08:00,3.79849,3.80018,3.79341,3.79341,4890000.0
2007-06-15 15:09:00,3.79528,3.80052,3.79024,3.80052,4510000.0
2007-06-15 15:10:00,3.79308,3.80138,3.79151,3.79459,3770000.0
2007-06-15 15:11:00,3.79544,3.80129,3.79116,3.79116,5260000.0
2007-06-15 15:12:00,3.79857,3.80073,3.79566,3.79645,4510000.0
2007-06-15 15:13:00,3.79918,3.80112,3.78903,3.79971,5630000.0
2007-06-15 15:14:00,3.79668,3.80198,3.7896,3.79915,4520000.0
2007-06-15 15:15:00,3.79868,3.80171,3.79535,3.79984,6390000.0
2007-06-15 15:16:00,3.79682,3.80121,3.79639,3.79936,6010000.0
2007-06-15 15:17:00,3.8002,3.801,3.79122,3.79471,7160000.0
2007-06-15 15:18:00,3.79717,3.79825,3.78739,3.7938,6010000.0
2007-06-15 15:19:00,3.80039,3.80039,3.79411,3.79933,4880000.0
2007-06-15 15:20:00,3.79758,3.80078,3.79014,3.79014,7140000.0
2007-06-15 15:21:00,3.79905,3.80015,3.79496,3.79577,4150000.0
2007-06-15 15:22:00,3.79615,3.80103,3.78987,3.78987,5260000.0
2007-06-15 15:23:00,3.7973,3.80077,3.7899,3.7976,4510000.0
2007-06-15 15:24:00,3.79853,3.79967,3.79323,3.79465,5260000.0
2007-06-15 15:25:00,3.8003,3.8003,3.79414,3.79414,5250000.0
2007-06-15 15:26:00,3.80081,3.80081,3.78775,3.79863,4140000.0
2007-06-15 15:27:00,3.7938,3.79986,3.78819,3.78819,6020000.0
2007-06-15 15:28:00,3.79819,3.8004,3.79454,3.79459,5640000.0
2007-06-15 15:29:00,3.80208,3.80478,3.79278,3.80153,17300000.0
2007-06-15 15:30:00,3.79169,3.79818,3.78731,3.79806,5260000.0
2007-06-15 15:31:00,3.80025,3.8005,3.79386,3.80009,5260000.0
2007-06-15 15:32:00,3.7989,3.79942,3.79056,3.79942,4140000.0
2007-06-15 15:33:00,3.79149,3.80125,3.79069,3.79677,9010000.0
2007-06-15 15:34:00,3.79765,3.8018,3.79216,3.80069,9400000.0
2007-06-15 15:35:00,3.80018,3.80018,3.78497,3.78497,7140000.0
2007-06-15 15:36:00,3.79507,3.80302,3.79354,3.79727,5630000.0
2007-06-15 15:37:00,3.79916,3.80065,3.79461,3.79934,4890000.0
2007-06-15 15:38:00,3.80137,3.8016,3.79577,3.80126,6760000.0
2007-06-15 15:39:00,3.79705,3.8005,3.79485,3.80043,4890000.0
2007-06-15 15:40:00,3.79653,3.80112,3.79205,3.80099,3770000.0
2007-06-15 15:41:00,3.79977,3.80118,3.79523,3.79891,5640000.0
2007-06-15 15:42:00,3.79482,3.80054,3.7947,3.79863,5250000.0
2007-06-15 15:43:00,3.79571,3.80091,3.79204,3.79915,4140000.0
2007-06-15 15:44:00,3.79942,3.80057,3.79012,3.7957,10510000.0
2007-06-15 15:45:00,3.79962,3.80293,3.79204,3.80036,6390000.0
2007-06-15 15:46:00,3.7955,3.79909,3.79234,3.79427,5250000.0
2007-06-15 15:47:00,3.79519,3.80194,3.79468,3.80032,5650000.0
2007-06-15 15:48:00,3.78908,3.80002,3.78908,3.80002,4140000.0
2007-06-15 15:49:00,3.79929,3.80034,3.79613,3.79676,4140000.0
2007-06-15 15:50:00,3.79555,3.80108,3.79518,3.7954,5260000.0
2007-06-15 15:51:00,3.79785,3.79785,3.78905,3.79473,4880000.0
2007-06-15 15:52:00,3.79424,3.80074,3.78819,3.79185,4520000.0
2007-06-15 15:53:00,3.79097,3.80091,3.79097,3.79098,4510000.0
2007-06-15 15:54:00,3.79985,3.79985,3.79203,3.79741,6000000.0
2007-06-15 15:55:00,3.79989,3.8016,3.79524,3.8016,6380000.0
2007-06-15 15:56:00,3.80029,3.80029,3.79252,3.79528,4880000.0
2007-06-15 15:57:00,3.80134,3.80134,3.79049,3.79648,6400000.0
2007-06-15 15:58:00,3.79642,3.80046,3.78806,3.7926,7510000.0
2007-06-15 15:59:00,3.79961,3.79961,3.79053,3.79556,4510000.0
2007-06-15 16:00:00,3.80065,3.80067,3.79308,3.79976,8260000.0
2007-06-15 16:01:00,3.79657,3.8019,3.79424,3.79792,5640000.0
2007-06-15 16:02:00,3.79526,3.79948,3.79042,3.79056,6010000.0
2007-06-15 16:03:00,3.7964,3.80079,3.79278,3.7967,4510000.0
2007-06-15 16:04:00,3.79698,3.79895,3.79227,3.79634,5260000.0
2007-06-15 16:05:00,3.79625,3.80127,3.79189,3.80089,6020000.0
2007-06-15 16:06:00,3.79231,3.80189,3.79231,3.80054,7140000.0
2007-06-15 16:07:00,3.8009,3.80122,3.7941,3.80014,4880000.0
2007-06-15 16:08:00,3.79062,3.80006,3.79062,3.80006,5640000.0
2007-06-15 16:09:00,3.79577,3.80001,3.78987,3.80001,5640000.0
2007-06-15 16:10:00,3.79627,3.7997,3.79383,3.79601,5640000.0
2007-06-15 16:11:00,3.79737,3.79935,3.78921,3.79777,6020000.0
2007-06-15 16:12:00,3.80097,3.80097,3.79232,3.79238,4520000.0
2007-06-15 16:13:00,3.79441,3.80235,3.7924,3.79848,6400000.0
2007-06-15 16:14:00,3.79864,3.79954,3.79321,3.79321,5250000.0
2007-06-15 16:15:00,3.79374,3.80101,3.79292,3.79484,4890000.0
2007-06-15 16:16:00,3.79638,3.80033,3.79201,3.79433,7520000.0
2007-06-15 16:17:00,3.7941,3.79915,3.7941,3.79761,5250000.0
2007-06-15 16:18:00,3.79691,3.79788,3.7896,3.79587,5270000.0
2007-06-15 16:19:00,3.7878,3.79873,3.7878,3.79308,4510000.0
2007-06-15 16:20:00,3.79425,3.79835,3.78697,3.78953,4140000.0
2007-06-15 16:21:00,3.79378,3.7946,3.78471,3.7946,4150000.0
2007-06-15 16:22:00,3.79499,3.79739,3.79052,3.79603,6390000.0
2007-06-15 16:23:00,3.79207,3.80223,3.79177,3.79607,7520000.0
2007-06-15 16:24:00,3.79544,3.79685,3.79042,3.79379,6010000.0
2007-06-15 16:25:00,3.79127,3.79511,3.78777,3.79511,5250000.0
2007-06-15 16:26:00,3.79493,3.79649,3.78791,3.79454,4900000.0
2007-06-15 16:27:00,3.78918,3.79942,3.78778,3.79826,6030000.0
2007-06-15 16:28:00,3.79366,3.79542,3.78408,3.78519,5250000.0
2007-06-15 16:29:00,3.78459,3.79752,3.78459,3.79278,5270000.0
2007-06-15 16:30:00,3.79231,3.798,3.78687,3.78687,10890000.0
2007-06-15 16:31:00,3.79447,3.79688,3.788,3.79069,6760000.0
2007-06-15 16:32:00,3.79487,3.79487,3.78795,3.79332,5650000.0
2007-06-15 16:33:00,3.7933,3.79353,3.78851,3.7894,4140000.0
2007-06-15 16:34:00,3.79427,3.79864,3.78833,3.78926,5640000.0
2007-06-15 16:35:00,3.78945,3.79585,3.78553,3.7884,4880000.0
2007-06-15 16:36:00,3.79218,3.79532,3.78878,3.79383,4140000.0
2007-06-15 16:37:00,3.79781,3.79882,3.79295,3.79882,6760000.0
2007-06-15 16:38:00,3.79574,3.79574,3.78175,3.78832,6770000.0
2007-06-15 16:39:00,3.79477,3.79786,3.78708,3.79316,4880000.0
2007-06-15 16:40:00,3.79501,3.79715,3.78955,3.78955,4880000.0
2007-06-15 16:41:00,3.79485,3.7956,3.7882,3.79222,4880000.0
2007-06-15 16:42:00,3.79069,3.79716,3.78906,3.79396,4510000.0
2007-06-15 16:43:00,3.79663,3.79663,3.78519,3.78791,4150000.0
2007-06-15 16:44:00,3.79425,3.79725,3.78836,3.79361,4890000.0
2007-06-15 16:45:00,3.79332,3.7979,3.785,3.79134,10160000.0
2007-06-15 16:46:00,3.79359,3.79608,3.78842,3.79449,5630000.0
2007-06-15 16:47:00,3.79308,3.79755,3.78414,3.79349,6400000.0
2007-06-15 16:48:00,3.79965,3.79965,3.78675,3.79782,7510000.0
2007-06-15 16:49:00,3.7907,3.79625,3.78626,3.78763,6380000.0
2007-06-15 16:50:00,3.79664,3.79737,3.78816,3.79108,5260000.0
2007-06-15 16:51:00,3.78977,3.79661,3.78741,3.79661,6380000.0
2007-06-15 16:52:00,3.78577,3.79656,3.783,3.783,5630000.0
2007-06-15 16:53:00,3.7908,3.79818,3.78835,3.79167,5650000.0
2007-06-15 16:54:00,3.79614,3.79614,3.78722,3.78785,6390000.0
2007-06-15 16:55:00,3.78748,3.79475,3.78435,3.78811,4510000.0
2007-06-15 16:56:00,3.79185,3.79638,3.78295,3.78869,6020000.0
2007-06-15 16:57:00,3.78355,3.79661,3.78355,3.78588,5650000.0
2007-06-15 16:58:00,3.79074,3.79197,3.78617,3.79073,4520000.0
2007-06-15 16:59:00,3.78246,3.79441,3.78208,3.79002,13150000.0
2007-06-15 17:00:00,3.79331,3.79339,3.78441,3.79306,6010000.0
2007-06-15 17:01:00,3.7907,3.79186,3.78657,3.79169,5250000.0
2007-06-15 17:02:00,3.79301,3.79301,3.78258,3.78609,6380000.0
2007-06-15 17:03:00,3.78604,3.79319,3.78234,3.78667,7140000.0
2007-06-15 17:04:00,3.79182,3.79358,3.78753,3.79168,6770000.0
2007-06-15 17:05:00,3.79142,3.79197,3.78099,3.78742,5260000.0
2007-06-15 17:06:00,3.79098,3.79186,3.78085,3.79186,6010000.0
2007-06-15 17:07:00,3.79199,3.79199,3.78557,3.79076,4520000.0
2007-06-15 17:08:00,3.79018,3.79018,3.77851,3.7847,5260000.0
2007-06-15 17:09:00,3.79048,3.79093,3.784,3.79093,6770000.0
2007-06-15 17:10:00,3.7864,3.79142,3.78497,3.78497,6400000.0
2007-06-15 17:11:00,3.78743,3.79574,3.78448,3.79339,6020000.0
2007-06-15 17:12:00,3.79132,3.79132,3.78296,3.78316,4880000.0
2007-06-15 17:13:00,3.79053,3.79053,3.78155,3.78994,4510000.0
2007-06-15 17:14:00,3.79064,3.79064,3.78343,3.7901,5640000.0
2007-06-15 17:15:00,3.78951,3.79183,3.78735,3.78848,5640000.0
2007-06-15 17:16:00,3.78642,3.79361,3.78333,3.78828,7130000.0
2007-06-15 17:17:00,3.78561,3.79215,3.78316,3.787,5640000.0
2007-06-15 17:18:00,3.79193,3.79193,3.78122,3.7882,4890000.0
2007-06-15 17:19:00,3.79135,3.7934,3.78277,3.7934,4530000.0
2007-06-15 17:20:00,3.78795,3.79339,3.78559,3.78559,4510000.0
2007-06-15 17:21:00,3.78745,3.79132,3.78624,3.78827,6010000.0
2007-06-15 17:22:00,3.7937,3.7937,3.78514,3.79234,7510000.0
2007-06-15 17:23:00,3.78797,3.79344,3.78439,3.79344,6010000.0
2007-06-15 17:24:00,3.78369,3.79235,3.78323,3.78843,5630000.0
2007-06-15 17:25:00,3.78231,3.79255,3.78143,3.7877,7140000.0
2007-06-15 17:26:00,3.78919,3.79183,3.78292,3.78862,4890000.0
2007-06-15 17:27:00,3.79253,3.79253,3.77913,3.78947,4520000.0
2007-06-15 17:28:00,3.78978,3.79229,3.78254,3.79065,8650000.0
2007-06-15 17:29:00,3.79132,3.7929,3.7853,3.7929,7880000.0
2007-06-15 17:30:00,3.79185,3.79468,3.78432,3.78946,15790000.0
2007-06-15 17:31:00,3.78764,3.79248,3.78732,3.78753,4880000.0
2007-06-15 17:32:00,3.79216,3.79256,3.78423,3.79256,4890000.0
2007-06-15 17:33:00,3.78898,3.79374,3.78187,3.7905,6760000.0
2007-06-15 17:34:00,3.78366,3.78631,3.77844,3.77844,5630000.0
2007-06-15 17:35:00,3.78758,3.78957,3.78121,3.78514,6030000.0
2007-06-15 17:36:00,3.786,3.79175,3.78322,3.78322,2660000.0
2007-06-15 17:37:00,3.78502,3.79064,3.77964,3.79009,5640000.0
2007-06-15 17:38:00,3.79201,3.79269,3.78572,3.7922,7880000.0
2007-06-15 17:39:00,3.78757,3.79367,3.78089,3.78962,9390000.0
2007-06-15 17:40:00,3.79049,3.79374,3.78451,3.79343,6770000.0
2007-06-15 17:41:00,3.78926,3.79312,3.78202,3.78809,4140000.0
2007-06-15 17:42:00,3.78975,3.79054,3.78281,3.78873,5630000.0
2007-06-15 17:43:00,3.79393,3.79393,3.78457,3.78984,5250000.0
2007-06-15 17:44:00,3.79476,3.79479,3.78448,3.78772,7510000.0
2007-06-15 17:45:00,3.78398,3.79477,3.78247,3.78657,13510000.0
2007-06-15 17:46:00,3.79302,3.79302,3.78518,3.79229,5270000.0
2007-06-15 17:47:00,3.78808,3.79364,3.78571,3.79326,6760000.0
2007-06-15 17:48:00,3.79378,3.79378,3.78119,3.79183,10150000.0
2007-06-15 17:49:00,3.79034,3.79077,3.78042,3.78104,7510000.0
2007-06-15 17:50:00,3.79021,3.79297,3.78147,3.78976,7150000.0
2007-06-15 17:51:00,3.79316,3.79316,3.7854,3.79098,7900000.0
2007-06-15 17:52:00,3.78332,3.79277,3.78239,3.7912,4890000.0
2007-06-15 17:53:00,3.7915,3.79287,3.78331,3.79253,5260000.0
2007-06-15 17:54:00,3.78783,3.7914,3.78601,3.78925,4520000.0
2007-06-15 17:55:00,3.78644,3.79141,3.78617,3.78824,6390000.0
2007-06-15 17:56:00,3.78442,3.7936,3.78442,3.79341,7140000.0
2007-06-15 17:57:00,3.79267,3.794,3.78313,3.79067,6770000.0
2007-06-15 17:58:00,3.79455,3.79455,3.79069,3.79069,4510000.0
2007-06-15 17:59:00,3.79236,3.79374,3.78521,3.79335,4890000.0
2007-06-15 18:00:00,3.79429,3.79444,3.78433,3.79297,12390000.0
2007-06-15 18:01:00,3.79411,3.79483,3.7893,3.79483,4890000.0
2007-06-15 18:02:00,3.78764,3.7951,3.78764,3.79292,4510000.0
2007-06-15 18:03:00,3.78597,3.79252,3.78305,3.79126,6010000.0
2007-06-15 18:05:00,3.78489,3.79399,3.78489,3.7919,4510000.0
2007-06-15 18:06:00,3.78158,3.7907,3.77935,3.78882,6770000.0
2007-06-15 18:08:00,3.79094,3.79309,3.78327,3.78917,5260000.0
2007-06-15 18:09:00,3.79302,3.79302,3.78116,3.78353,6760000.0
2007-06-15 18:10:00,3.79124,3.79262,3.78255,3.78255,4880000.0
2007-06-15 18:11:00,3.78386,3.7921,3.78218,3.7921,5250000.0
2007-06-15 18:12:00,3.79262,3.79262,3.78556,3.79207,7880000.0
2007-06-15 18:13:00,3.79249,3.79249,3.78321,3.78548,4140000.0
2007-06-15 18:14:00,3.79132,3.79191,3.78192,3.79191,3770000.0
2007-06-15 18:15:00,3.79294,3.79299,3.78658,3.79247,11280000.0
2007-06-15 18:16:00,3.78779,3.79066,3.78184,3.78772,4140000.0
2007-06-15 18:17:00,3.78794,3.79067,3.78468,3.78468,6390000.0
2007-06-15 18:18:00,3.78467,3.79241,3.78045,3.78663,6380000.0
2007-06-15 18:19:00,3.78289,3.79332,3.78289,3.79054,7880000.0
2007-06-15 18:20:00,3.79117,3.79309,3.78301,3.793,6760000.0
2007-06-15 18:21:00,3.78792,3.79147,3.78563,3.79147,7510000.0
2007-06-15 18:22:00,3.79213,3.79311,3.78607,3.79311,5260000.0
2007-06-15 18:23:00,3.79148,3.79148,3.78236,3.78322,7890000.0
2007-06-15 18:24:00,3.79218,3.79266,3.78723,3.79131,5630000.0
2007-06-15 18:25:00,3.7897,3.79317,3.78747,3.78796,6760000.0
2007-06-15 18:26:00,3.79254,3.79423,3.7843,3.79259,6010000.0
2007-06-15 18:28:00,3.79111,3.79111,3.78004,3.78297,6380000.0
2007-06-15 18:29:00,3.79371,3.79642,3.78831,3.78898,7130000.0
2007-06-15 18:30:00,3.78315,3.79316,3.78315,3.79048,13140000.0
2007-06-15 18:31:00,3.78765,3.79603,3.78765,3.78779,5260000.0
2007-06-15 18:32:00,3.79014,3.79014,3.78437,3.78975,5250000.0
2007-06-15 18:33:00,3.79287,3.79343,3.7838,3.79044,4880000.0
2007-06-15 18:34:00,3.79138,3.79138,3.78017,3.78231,5260000.0
2007-06-15 18:35:00,3.79245,3.79287,3.78373,3.78373,5270000.0
2007-06-15 18:36:00,3.7932,3.79339,3.78752,3.78771,6770000.0
2007-06-15 18:37:00,3.78805,3.79391,3.78805,3.79172,4140000.0
2007-06-15 18:38:00,3.79332,3.79449,3.78443,3.78844,7140000.0
2007-06-15 18:39:00,3.79143,3.79263,3.78238,3.78811,4140000.0
2007-06-15 18:41:00,3.78816,3.79353,3.78478,3.79225,6010000.0
2007-06-15 18:42:00,3.79291,3.79383,3.78422,3.79129,3380000.0
2007-06-15 18:43:00,3.7889,3.79358,3.78791,3.7928,6020000.0
2007-06-15 18:44:00,3.79246,3.7934,3.78678,3.78678,5260000.0
2007-06-15 18:45:00,3.79268,3.79391,3.78285,3.788,15410000.0
2007-06-15 18:46:00,3.78506,3.79555,3.78475,3.78475,4890000.0
2007-06-15 18:47:00,3.78544,3.79783,3.78544,3.79387,4890000.0
2007-06-15 18:48:00,3.78716,3.79141,3.78158,3.79141,10890000.0
2007-06-15 18:49:00,3.79302,3.79329,3.78764,3.7919,6770000.0
2007-06-15 18:50:00,3.78729,3.79184,3.78469,3.78469,5260000.0
2007-06-15 18:52:00,3.79376,3.79592,3.78526,3.7925,6400000.0
2007-06-15 18:53:00,3.79392,3.79683,3.78471,3.79319,6400000.0
2007-06-15 18:54:00,3.79322,3.79466,3.78904,3.79358,6030000.0
2007-06-15 18:55:00,3.78959,3.78959,3.7798,3.77987,5630000.0
2007-06-15 18:56:00,3.78321,3.79024,3.78124,3.78848,3770000.0
2007-06-15 18:57:00,3.78527,3.79022,3.78312,3.78724,5640000.0
2007-06-15 18:58:00,3.78887,3.78887,3.78102,3.7834,7140000.0
2007-06-15 18:59:00,3.78373,3.79474,3.78373,3.78805,6020000.0
2007-06-15 19:00:00,3.78199,3.79345,3.78199,3.78628,6000000.0
2007-06-15 19:01:00,3.78502,3.78987,3.78085,3.78987,5260000.0
2007-06-15 19:02:00,3.78509,3.7892,3.77988,3.7892,5280000.0
2007-06-15 19:03:00,3.78338,3.78839,3.77946,3.78751,7510000.0
2007-06-15 19:04:00,3.78897,3.78897,3.77703,3.78448,4150000.0
2007-06-15 19:05:00,3.78857,3.78946,3.77999,3.78854,4510000.0
2007-06-15 19:06:00,3.78687,3.79028,3.77841,3.79001,6760000.0
2007-06-15 19:07:00,3.78768,3.79,3.78508,3.78508,3400000.0
2007-06-15 19:08:00,3.78977,3.78977,3.78285,3.78292,4510000.0
2007-06-15 19:09:00,3.7885,3.79008,3.78633,3.78965,5640000.0
2007-06-15 19:10:00,3.78574,3.78958,3.78371,3.78879,5280000.0
2007-06-15 19:11:00,3.77896,3.78872,3.77896,3.78755,7140000.0
2007-06-15 19:12:00,3.79069,3.79151,3.78262,3.7869,7140000.0
2007-06-15 19:13:00,3.79011,3.79191,3.7846,3.79073,5270000.0
2007-06-15 19:14:00,3.78868,3.79268,3.78175,3.78175,6010000.0
2007-06-15 19:15:00,3.79452,3.79473,3.78512,3.78972,9410000.0
2007-06-15 19:16:00,3.78747,3.79184,3.78584,3.7865,4510000.0
2007-06-15 19:17:00,3.78937,3.79057,3.78473,3.7896,6760000.0
2007-06-15 19:18:00,3.78402,3.78997,3.78094,3.78094,6400000.0
2007-06-15 19:19:00,3.79146,3.79146,3.78107,3.78107,4510000.0
2007-06-15 19:20:00,3.78777,3.79173,3.78451,3.79173,4140000.0
2007-06-15 19:22:00,3.78359,3.79132,3.78053,3.79028,7510000.0
2007-06-15 19:23:00,3.77811,3.78779,3.77457,3.78779,5630000.0
2007-06-15 19:24:00,3.78792,3.79014,3.78085,3.78456,4520000.0
2007-06-15 19:25:00,3.78511,3.79096,3.78511,3.79013,3020000.0
2007-06-15 19:26:00,3.78394,3.78909,3.7781,3.78412,6020000.0
2007-06-15 19:27:00,3.78816,3.78995,3.78489,3.78869,4140000.0
2007-06-15 19:28:00,3.78393,3.78952,3.78393,3.78952,5260000.0
2007-06-15 19:29:00,3.78367,3.78887,3.77905,3.77967,5250000.0
2007-06-15 19:30:00,3.7891,3.79121,3.78781,3.78887,4140000.0
2007-06-15 19:31:00,3.78243,3.79339,3.78243,3.78631,4520000.0
2007-06-15 19:32:00,3.7822,3.7894,3.77993,3.7894,4140000.0
2007-06-15 19:33:00,3.77614,3.78827,3.77614,3.78684,4520000.0
2007-06-15 19:34:00,3.78565,3.78894,3.77815,3.78881,4140000.0
2007-06-15 19:35:00,3.78294,3.78846,3.7791,3.78846,7510000.0
2007-06-15 19:36:00,3.78958,3.79143,3.7808,3.78927,5650000.0
2007-06-15 19:37:00,3.78574,3.79039,3.78247,3.78247,4880000.0
2007-06-15 19:38:00,3.78769,3.78954,3.78564,3.78564,6010000.0
2007-06-15 19:39:00,3.78919,3.79029,3.77914,3.78455,7130000.0
2007-06-15 19:42:00,3.78278,3.78907,3.78278,3.78907,5650000.0
2007-06-15 19:44:00,3.78534,3.79142,3.78534,3.78856,9400000.0
2007-06-15 19:45:00,3.78456,3.7933,3.78173,3.78173,7520000.0
2007-06-15 19:47:00,3.78446,3.78987,3.78002,3.783,6780000.0
2007-06-15 19:49:00,3.77998,3.79632,3.77998,3.79078,6010000.0
2007-06-15 19:51:00,3.7879,3.79055,3.78352,3.79033,4510000.0
2007-06-15 19:52:00,3.78817,3.78926,3.7843,3.7843,5250000.0
2007-06-15 19:53:00,3.78901,3.78901,3.78477,3.78882,4140000.0
2007-06-15 19:54:00,3.78508,3.79049,3.78112,3.78396,6380000.0
2007-06-15 19:56:00,3.78785,3.7899,3.78026,3.78026,7510000.0
2007-06-15 19:57:00,3.78425,3.79102,3.7799,3.78559,5260000.0
2007-06-15 19:58:00,3.78578,3.7902,3.78122,3.78874,7130000.0
2007-06-15 19:59:00,3.78948,3.7916,3.78129,3.78149,4510000.0
2007-06-15 20:00:00,3.78125,3.79234,3.78125,3.79,7140000.0
2007-06-15 20:01:00,3.78584,3.78939,3.77873,3.78387,4140000.0
2007-06-15 20:03:00,3.78299,3.78994,3.78026,3.78794,6380000.0
2007-06-15 20:04:00,3.78551,3.78802,3.77838,3.78609,6010000.0
2007-06-15 20:05:00,3.78096,3.79144,3.78096,3.78929,5260000.0
2007-06-15 20:06:00,3.78758,3.78758,3.77828,3.77883,5640000.0
2007-06-15 20:07:00,3.78544,3.78762,3.77825,3.78762,5260000.0
2007-06-15 20:08:00,3.78539,3.78926,3.77977,3.78034,6750000.0
2007-06-15 20:14:00,3.78459,3.78746,3.78144,3.78746,6780000.0
2007-06-15 20:15:00,3.78871,3.79121,3.78771,3.78771,5650000.0
2007-06-15 20:16:00,3.78242,3.78755,3.77798,3.78755,2650000.0
2007-06-15 20:17:00,3.78184,3.78635,3.77623,3.78425,5640000.0
2007-06-15 20:18:00,3.7856,3.78746,3.7856,3.78746,2260000.0
2007-06-15 20:19:00,3.78682,3.78682,3.77499,3.78167,3750000.0
2007-06-15 20:21:00,3.78689,3.78824,3.78256,3.78256,4890000.0
2007-06-15 20:22:00,3.78609,3.78609,3.77432,3.78089,5640000.0
2007-06-15 20:25:00,3.78727,3.78727,3.77721,3.78711,4900000.0
2007-06-15 20:26:00,3.7861,3.78825,3.78002,3.78208,5260000.0
2007-06-15 20:28:00,3.78758,3.78758,3.78079,3.78079,1880000.0
2007-06-15 20:29:00,3.78838,3.79059,3.78093,3.78874,11630000.0
2007-06-15 20:30:00,3.78748,3.79163,3.78274,3.7915,7520000.0
2007-06-15 20:31:00,3.78341,3.78883,3.78337,3.78816,3380000.0
2007-06-15 20:33:00,3.78657,3.78792,3.78637,3.78637,3000000.0
2007-06-15 20:34:00,3.78263,3.78822,3.77853,3.78306,5640000.0
2007-06-15 20:35:00,3.78293,3.78777,3.78214,3.78325,4140000.0
2007-06-15 20:36:00,3.78672,3.78824,3.78288,3.78288,3400000.0
2007-06-15 20:38:00,3.78852,3.78857,3.77942,3.77942,3380000.0
2007-06-15 20:39:00,3.78734,3.78802,3.77919,3.78802,4880000.0
2007-06-15 20:40:00,3.78491,3.78637,3.77693,3.78356,3380000.0
2007-06-15 20:41:00,3.78578,3.78661,3.77697,3.78594,4510000.0
2007-06-15 20:42:00,3.78738,3.78809,3.77649,3.78643,8250000.0
2007-06-15 20:43:00,3.78587,3.79243,3.77983,3.78946,5640000.0
2007-06-15 20:44:00,3.78852,3.78852,3.78296,3.78765,4510000.0
2007-06-15 20:45:00,3.78629,3.78904,3.78587,3.78587,3750000.0
2007-06-15 20:46:00,3.78577,3.7889,3.77922,3.78781,7130000.0
2007-06-15 20:47:00,3.78726,3.79082,3.78147,3.78944,5270000.0
2007-06-15 20:48:00,3.78353,3.78907,3.78273,3.78875,7510000.0
2007-06-15 20:49:00,3.78732,3.78852,3.78224,3.78367,6400000.0
2007-06-15 20:50:00,3.7882,3.78848,3.77872,3.78236,4880000.0
2007-06-15 20:51:00,3.78584,3.78771,3.78053,3.7859,5630000.0
2007-06-15 20:52:00,3.78841,3.78842,3.7779,3.77898,6010000.0
2007-06-15 20:55:00,3.7828,3.78805,3.7828,3.787,6760000.0
2007-06-15 20:56:00,3.79051,3.79051,3.78016,3.78552,5640000.0
2007-06-15 20:57:00,3.78272,3.78757,3.77756,3.78757,5660000.0
2007-06-15 20:58:00,3.78255,3.78786,3.77761,3.78786,5630000.0
2007-06-15 20:59:00,3.7887,3.78921,3.78098,3.78366,6770000.0
2007-06-15 21:00:00,3.78221,3.78976,3.77665,3.78976,8270000.0
2007-06-15 21:01:00,3.78603,3.78644,3.77933,3.7823,5640000.0
2007-06-15 21:02:00,3.78742,3.78742,3.77975,3.78179,8260000.0
2007-06-15 21:03:00,3.7882,3.78854,3.78649,3.78782,4890000.0
2007-06-15 21:04:00,3.78694,3.78694,3.78142,3.78183,4500000.0
2007-06-15 21:05:00,3.78694,3.78694,3.78135,3.78352,6390000.0
2007-06-15 21:06:00,3.787,3.7873,3.78241,3.78702,5640000.0
2007-06-15 21:07:00,3.78704,3.78704,3.77782,3.77782,2250000.0
2007-06-15 21:08:00,3.78367,3.78979,3.78367,3.78625,8640000.0
2007-06-15 21:09:00,3.78737,3.78854,3.7772,3.788,9400000.0
2007-06-15 21:10:00,3.78775,3.78775,3.78615,3.78713,3750000.0
2007-06-15 21:11:00,3.78753,3.78753,3.77602,3.78316,4140000.0
2007-06-15 21:12:00,3.78134,3.78669,3.78107,3.78107,4510000.0
2007-06-15 21:13:00,3.78337,3.78337,3.78144,3.78144,1510000.0
2007-06-15 21:14:00,3.78168,3.78657,3.78098,3.78564,7140000.0
2007-06-15 21:15:00,3.78417,3.79168,3.78376,3.78735,5640000.0
2007-06-15 21:16:00,3.78648,3.78787,3.77583,3.78063,4510000.0
2007-06-15 21:17:00,3.78382,3.78728,3.78262,3.78262,2630000.0
2007-06-15 21:19:00,3.78789,3.78789,3.78336,3.78694,1900000.0
2007-06-15 21:20:00,3.78723,3.78723,3.7816,3.78471,4150000.0
2007-06-15 21:21:00,3.78187,3.78974,3.78187,3.78288,8660000.0
2007-06-15 21:23:00,3.78381,3.78961,3.78381,3.78441,3770000.0
2007-06-15 21:24:00,3.7821,3.78811,3.77676,3.78811,8670000.0
2007-06-15 21:25:00,3.78857,3.78994,3.78422,3.78811,5650000.0
2007-06-15 21:26:00,3.77599,3.7853,3.77599,3.78141,1510000.0
2007-06-15 21:27:00,3.78291,3.78642,3.77837,3.78251,4140000.0
2007-06-15 21:29:00,3.78575,3.78575,3.77517,3.78559,5260000.0
2007-06-15 21:30:00,3.77884,3.78841,3.77884,3.77973,11270000.0
2007-06-15 21:33:00,3.77914,3.79096,3.77914,3.78262,9760000.0
2007-06-15 21:34:00,3.78363,3.78363,3.77865,3.77865,1130000.0
2007-06-15 21:35:00,3.78181,3.78739,3.78176,3.78213,8660000.0
2007-06-15 21:36:00,3.78839,3.78872,3.77925,3.78704,4510000.0
2007-06-15 21:37:00,3.78874,3.78874,3.77938,3.78391,5260000.0
2007-06-15 21:38:00,3.78631,3.7873,3.77782,3.78624,3400000.0
2007-06-15 21:39:00,3.7829,3.78937,3.7792,3.78771,3770000.0
2007-06-15 21:40:00,3.78497,3.78866,3.77932,3.78338,7510000.0
2007-06-15 21:41:00,3.78746,3.78909,3.78061,3.78909,6780000.0
2007-06-15 21:42:00,3.78746,3.78812,3.77872,3.77905,4130000.0
2007-06-15 21:43:00,3.78728,3.78846,3.78136,3.78846,4890000.0
2007-06-15 21:44:00,3.78835,3.78835,3.77904,3.77904,5640000.0
2007-06-15 21:45:00,3.79206,3.79206,3.78192,3.79007,7890000.0
2007-06-15 21:46:00,3.78721,3.78902,3.78721,3.7876,1890000.0
2007-06-15 21:47:00,3.78536,3.78865,3.78338,3.78656,6030000.0
2007-06-15 21:48:00,3.78669,3.78735,3.77889,3.77889,3760000.0
2007-06-15 21:49:00,3.78746,3.78746,3.77994,3.7804,3020000.0
2007-06-15 21:50:00,3.7786,3.78692,3.77747,3.78099,5630000.0
2007-06-15 21:53:00,3.78674,3.78732,3.78674,3.78732,1130000.0
2007-06-15 21:54:00,3.79136,3.79286,3.78317,3.78317,3760000.0
2007-06-15 21:55:00,3.79097,3.79097,3.77896,3.78957,7880000.0
2007-06-15 21:56:00,3.77818,3.78826,3.77818,3.78775,3010000.0
2007-06-15 21:57:00,3.7861,3.78768,3.78216,3.78768,3010000.0
2007-06-15 21:59:00,3.78868,3.79132,3.77955,3.77955,6010000.0
2007-06-15 22:00:00,3.7847,3.79059,3.7811,3.7811,4890000.0
2007-06-15 22:01:00,3.77994,3.7899,3.77994,3.78615,3750000.0
2007-06-15 22:02:00,3.78961,3.79439,3.78276,3.78276,3770000.0
2007-06-15 22:03:00,3.78792,3.78792,3.77833,3.77852,6760000.0
2007-06-15 22:04:00,3.78647,3.79152,3.78195,3.78731,6000000.0
2007-06-15 22:05:00,3.78936,3.78936,3.77963,3.78717,3760000.0
2007-06-15 22:06:00,3.78255,3.7895,3.78255,3.7895,3380000.0
2007-06-15 22:07:00,3.78054,3.78929,3.77969,3.7843,4130000.0
2007-06-15 22:09:00,3.7873,3.7941,3.78692,3.78692,9400000.0
2007-06-15 22:11:00,3.78608,3.79039,3.78608,3.78705,2650000.0
2007-06-15 22:12:00,3.79041,3.79041,3.78679,3.78679,760000.0
2007-06-15 22:13:00,3.78936,3.78936,3.77884,3.78812,4520000.0
2007-06-15 22:14:00,3.79049,3.79049,3.779,3.78472,4910000.0
2007-06-15 22:15:00,3.78376,3.78941,3.78376,3.78941,2270000.0
2007-06-15 22:17:00,3.79057,3.79234,3.7822,3.7822,3030000.0
2007-06-15 22:18:00,3.79071,3.79071,3.78583,3.7865,3030000.0
2007-06-15 22:19:00,3.78524,3.78866,3.78403,3.78843,3390000.0
2007-06-15 22:20:00,3.79219,3.794,3.78321,3.78497,4160000.0
2007-06-15 22:22:00,3.78684,3.78959,3.78309,3.78309,3760000.0
2007-06-15 22:23:00,3.78262,3.78874,3.78256,3.78274,9770000.0
2007-06-15 22:26:00,3.78617,3.78918,3.78399,3.78399,4500000.0
2007-06-15 22:27:00,3.78581,3.78841,3.78485,3.78485,3000000.0
2007-06-15 22:28:00,3.7828,3.78785,3.77688,3.78701,7140000.0
2007-06-15 22:29:00,3.78443,3.78788,3.78323,3.78556,5630000.0
2007-06-15 22:30:00,3.78146,3.79039,3.77996,3.78608,5640000.0
2007-06-15 22:31:00,3.78423,3.78909,3.78056,3.78658,3380000.0
2007-06-15 22:33:00,3.78775,3.78797,3.78345,3.78797,4510000.0
2007-06-15 22:34:00,3.78726,3.78965,3.78213,3.78467,5260000.0
2007-06-15 22:35:00,3.78523,3.79073,3.7832,3.78472,6770000.0
2007-06-15 22:36:00,3.78772,3.78954,3.77961,3.78762,4890000.0
2007-06-15 22:37:00,3.78876,3.78958,3.78262,3.78948,8280000.0
2007-06-15 22:38:00,3.78848,3.7906,3.78283,3.78283,4890000.0
2007-06-15 22:39:00,3.78908,3.78908,3.78118,3.78901,4140000.0
2007-06-15 22:40:00,3.78981,3.79107,3.78368,3.7859,4880000.0
2007-06-15 22:41:00,3.78821,3.78919,3.77964,3.78919,3760000.0
2007-06-15 22:43:00,3.78849,3.78954,3.78285,3.78954,3760000.0
2007-06-15 22:44:00,3.77994,3.7878,3.77818,3.77818,3380000.0
2007-06-15 22:45:00,3.78892,3.79303,3.78116,3.79169,4890000.0
2007-06-15 22:46:00,3.78918,3.78918,3.78852,3.78852,1130000.0
2007-06-15 22:48:00,3.78414,3.78868,3.78414,3.78474,4140000.0
2007-06-15 22:50:00,3.78448,3.79054,3.78408,3.78447,8290000.0
2007-06-15 22:51:00,3.78726,3.79009,3.78486,3.79009,4880000.0
2007-06-15 22:52:00,3.78953,3.78953,3.77991,3.78396,6020000.0
2007-06-15 22:54:00,3.78562,3.78978,3.78042,3.78362,5260000.0
2007-06-15 22:55:00,3.78396,3.7884,3.77812,3.78682,6380000.0
2007-06-15 22:56:00,3.79048,3.79048,3.78642,3.78642,1500000.0
2007-06-15 22:57:00,3.78974,3.78974,3.77922,3.78709,6380000.0
2007-06-15 22:58:00,3.78905,3.78905,3.77938,3.78781,4880000.0
2007-06-15 22:59:00,3.78596,3.78802,3.77861,3.78209,9000000.0
2007-06-17 23:00:00,3.79,3.79079,3.78559,3.78919,5630000.0
2007-06-17 23:03:00,3.78865,3.78962,3.78453,3.78952,6010000.0
2007-06-17 23:04:00,3.7891,3.79053,3.78511,3.7903,4880000.0
2007-06-17 23:05:00,3.78558,3.78866,3.78343,3.78858,4510000.0
2007-06-17 23:07:00,3.78555,3.79002,3.78489,3.78764,3400000.0
2007-06-17 23:08:00,3.78865,3.78962,3.78674,3.78902,3400000.0
2007-06-17 23:10:00,3.79084,3.79084,3.78717,3.7902,5260000.0
2007-06-17 23:11:00,3.78369,3.78812,3.77928,3.78812,6010000.0
2007-06-17 23:15:00,3.79123,3.79485,3.78825,3.79045,5260000.0
2007-06-17 23:16:00,3.78876,3.78879,3.78488,3.78488,4510000.0
2007-06-17 23:19:00,3.78835,3.78835,3.77757,3.78694,6010000.0
2007-06-17 23:22:00,3.79134,3.79194,3.78208,3.78208,2640000.0
2007-06-17 23:23:00,3.78497,3.7898,3.78325,3.78358,3390000.0
2007-06-17 23:26:00,3.78563,3.79298,3.78134,3.7912,11270000.0
2007-06-17 23:30:00,3.78852,3.79317,3.78852,3.78874,3380000.0
2007-06-17 23:31:00,3.78903,3.79038,3.77822,3.79038,6020000.0
2007-06-17 23:34:00,3.7856,3.79173,3.7856,3.78704,4880000.0
2007-06-17 23:36:00,3.78896,3.78981,3.77852,3.77932,4880000.0
2007-06-17 23:37:00,3.78968,3.79012,3.78637,3.79012,2250000.0
2007-06-17 23:38:00,3.80362,3.80393,3.79403,3.79403,4510000.0
2007-06-17 23:39:00,3.78894,3.80306,3.78894,3.80306,4140000.0
2007-06-17 23:40:00,3.78286,3.79947,3.78286,3.79661,2260000.0
2007-06-17 23:41:00,3.79202,3.80338,3.79202,3.80338,6000000.0
2007-06-17 23:42:00,3.78852,3.79678,3.78418,3.78418,2640000.0
2007-06-17 23:43:00,3.7936,3.8025,3.78296,3.78887,4880000.0
2007-06-17 23:44:00,3.80119,3.80119,3.78801,3.79668,7900000.0
2007-06-17 23:45:00,3.78861,3.80115,3.78861,3.80115,3010000.0
2007-06-17 23:46:00,3.78316,3.78547,3.78316,3.78547,760000.0
2007-06-17 23:47:00,3.79157,3.79356,3.78841,3.79161,2260000.0
2007-06-17 23:48:00,3.79352,3.80308,3.79352,3.80248,4880000.0
2007-06-17 23:50:00,3.7776,3.79069,3.77688,3.78316,11630000.0
2007-06-17 23:51:00,3.80141,3.80141,3.78631,3.78631,5250000.0
2007-06-17 23:52:00,3.78875,3.79847,3.78875,3.79068,4510000.0
2007-06-17 23:53:00,3.79261,3.7979,3.78366,3.7903,4140000.0
2007-06-17 23:55:00,3.78752,3.80116,3.78653,3.80116,5250000.0
2007-06-17 23:58:00,3.78924,3.79895,3.78807,3.78807,6770000.0
2007-06-17 23:59:00,3.78401,3.80023,3.78401,3.78618,5630000.0
2007-06-18 00:00:00,3.79091,3.79209,3.79091,3.79209,1500000.0
2007-06-18 00:01:00,3.78985,3.79018,3.78451,3.79018,3020000.0
2007-06-18 00:02:00,3.78618,3.7894,3.78618,3.7894,1500000.0
2007-06-18 00:03:00,3.7933,3.80361,3.7915,3.7992,4510000.0
2007-06-18 00:04:00,3.78325,3.79865,3.78325,3.79164,7140000.0
2007-06-18 00:05:00,3.80348,3.80348,3.78967,3.802,6390000.0
2007-06-18 00:06:00,3.79557,3.79557,3.78598,3.78598,9400000.0
2007-06-18 00:07:00,3.79266,3.79771,3.79018,3.79173,2640000.0
2007-06-18 00:08:00,3.79564,3.80055,3.78766,3.80055,4140000.0
2007-06-18 00:09:00,3.78578,3.79954,3.78578,3.79593,9770000.0
2007-06-18 00:11:00,3.79177,3.80125,3.78722,3.80125,9400000.0
2007-06-18 00:12:00,3.78397,3.79625,3.78397,3.79066,5640000.0
2007-06-18 00:13:00,3.80003,3.80003,3.78838,3.79287,4130000.0
2007-06-18 00:15:00,3.78203,3.79037,3.78203,3.78716,3030000.0
2007-06-18 00:17:00,3.78338,3.78877,3.78178,3.78333,3380000.0
2007-06-18 00:18:00,3.78902,3.79034,3.78032,3.78301,4140000.0
2007-06-18 00:19:00,3.78841,3.78841,3.78305,3.78305,1880000.0
2007-06-18 00:20:00,3.79006,3.79006,3.78384,3.78849,2630000.0
2007-06-18 00:23:00,3.79089,3.79099,3.7854,3.7854,1890000.0
2007-06-18 00:24:00,3.78357,3.78973,3.78357,3.78461,10140000.0
2007-06-18 00:28:00,3.77947,3.78951,3.77783,3.78609,5630000.0
2007-06-18 00:29:00,3.78892,3.78892,3.77952,3.78384,5630000.0
2007-06-18 00:30:00,3.78214,3.79237,3.78139,3.78469,6380000.0
2007-06-18 00:31:00,3.78061,3.79476,3.77926,3.78185,7880000.0
2007-06-18 00:33:00,3.78417,3.78878,3.78143,3.78143,2650000.0
2007-06-18 00:34:00,3.78436,3.78771,3.78238,3.78596,4530000.0
2007-06-18 00:35:00,3.78928,3.78945,3.78301,3.78872,4540000.0
2007-06-18 00:39:00,3.79017,3.79017,3.7856,3.78959,3760000.0
2007-06-18 00:40:00,3.79069,3.79069,3.78534,3.78998,3760000.0
2007-06-18 00:41:00,3.78978,3.78978,3.78487,3.78953,4890000.0
2007-06-18 00:42:00,3.79075,3.79257,3.78529,3.78529,12390000.0
2007-06-18 00:43:00,3.78859,3.79028,3.785,3.79028,5270000.0
2007-06-18 00:44:00,3.78232,3.7907,3.78198,3.78445,9390000.0
2007-06-18 00:45:00,3.78977,3.79368,3.78822,3.78893,7520000.0
2007-06-18 00:46:00,3.79062,3.79273,3.7833,3.78652,5270000.0
2007-06-18 00:47:00,3.7898,3.7898,3.77898,3.78041,3750000.0
2007-06-18 00:48:00,3.78533,3.79017,3.78426,3.79017,3010000.0
2007-06-18 00:49:00,3.78479,3.79076,3.7839,3.78473,12770000.0
2007-06-18 00:50:00,3.78993,3.78993,3.78472,3.78472,1130000.0
2007-06-18 00:57:00,3.78902,3.78923,3.78368,3.78902,3400000.0
2007-06-18 00:58:00,3.78857,3.78959,3.78499,3.788,3380000.0
2007-06-18 00:59:00,3.78458,3.78998,3.77933,3.78853,10160000.0
2007-06-18 01:00:00,3.7842,3.78994,3.77827,3.77905,8680000.0
2007-06-18 01:02:00,3.7868,3.79164,3.78375,3.78581,3020000.0
2007-06-18 01:03:00,3.79003,3.79017,3.78274,3.79017,4510000.0
2007-06-18 01:04:00,3.78494,3.79047,3.78042,3.78542,4520000.0
2007-06-18 01:06:00,3.78098,3.78823,3.77954,3.78323,8250000.0
2007-06-18 01:07:00,3.78723,3.7913,3.78133,3.78573,4510000.0
2007-06-18 01:10:00,3.78448,3.78997,3.78448,3.78462,9400000.0
2007-06-18 01:14:00,3.78188,3.78768,3.78092,3.7875,3400000.0
2007-06-18 01:15:00,3.78837,3.79135,3.783,3.78797,4520000.0
2007-06-18 01:16:00,3.78405,3.78906,3.78026,3.78026,4150000.0
2007-06-18 01:18:00,3.78865,3.78865,3.7782,3.78378,6030000.0
2007-06-18 01:22:00,3.78202,3.7899,3.78152,3.78963,3000000.0
2007-06-18 01:23:00,3.77935,3.78773,3.77935,3.78773,1880000.0
2007-06-18 01:26:00,3.78546,3.78975,3.78032,3.78503,4880000.0
2007-06-18 01:27:00,3.79088,3.79154,3.7811,3.7811,4890000.0
2007-06-18 01:28:00,3.78803,3.78803,3.78022,3.78022,2250000.0
2007-06-18 01:29:00,3.78053,3.79001,3.78053,3.79001,1500000.0
2007-06-18 01:30:00,3.77918,3.78978,3.77912,3.78416,7530000.0
2007-06-18 01:31:00,3.79048,3.79066,3.78061,3.78061,4900000.0
2007-06-18 01:32:00,3.77924,3.78925,3.77796,3.78925,4520000.0
2007-06-18 01:35:00,3.78973,3.79261,3.78541,3.78541,4520000.0
2007-06-18 01:38:00,3.78889,3.78974,3.78542,3.78974,3780000.0
2007-06-18 01:42:00,3.78915,3.791,3.78157,3.79099,8260000.0
2007-06-18 01:43:00,3.79031,3.79031,3.78438,3.78438,4510000.0
2007-06-18 01:44:00,3.79075,3.79075,3.78912,3.7893,3380000.0
2007-06-18 01:45:00,3.78589,3.79403,3.78151,3.78151,11680000.0
2007-06-18 01:46:00,3.78131,3.79197,3.78131,3.78662,3390000.0
2007-06-18 01:47:00,3.7897,3.7897,3.78012,3.78817,4130000.0
2007-06-18 01:48:00,3.78694,3.79133,3.7862,3.78989,6380000.0
2007-06-18 01:49:00,3.78965,3.78965,3.78056,3.78952,5260000.0
2007-06-18 01:51:00,3.78592,3.79073,3.78193,3.79073,4140000.0
2007-06-18 01:52:00,3.78832,3.78954,3.7853,3.78669,4130000.0
2007-06-18 01:53:00,3.78802,3.79238,3.78081,3.78081,6030000.0
2007-06-18 01:54:00,3.78996,3.79031,3.7797,3.78551,6030000.0
2007-06-18 01:55:00,3.7872,3.78871,3.77956,3.77978,6790000.0
2007-06-18 01:56:00,3.78836,3.79004,3.78051,3.7884,11280000.0
2007-06-18 01:57:00,3.78961,3.78984,3.7799,3.78841,7520000.0
2007-06-18 01:58:00,3.78344,3.78979,3.77713,3.78979,11680000.0
2007-06-18 02:00:00,3.78658,3.79165,3.78502,3.78502,4140000.0
2007-06-18 02:01:00,3.7845,3.7899,3.7843,3.78449,9770000.0
2007-06-18 02:02:00,3.78636,3.78849,3.78317,3.78376,3760000.0
2007-06-18 02:04:00,3.78835,3.78937,3.78437,3.78813,4880000.0
2007-06-18 02:06:00,3.78995,3.79009,3.78832,3.78985,3760000.0
2007-06-18 02:07:00,3.7847,3.78946,3.78448,3.78849,3010000.0
2007-06-18 02:08:00,3.78952,3.78952,3.78207,3.78946,7510000.0
2007-06-18 02:09:00,3.78425,3.79001,3.78425,3.78815,7130000.0
2007-06-18 02:10:00,3.78489,3.79134,3.78489,3.79041,4890000.0
2007-06-18 02:11:00,3.78401,3.78908,3.78339,3.78908,6760000.0
2007-06-18 02:13:00,3.78557,3.79183,3.78555,3.78555,6000000.0
2007-06-18 02:14:00,3.78964,3.79008,3.78387,3.78966,12040000.0
2007-06-18 02:15:00,3.79019,3.79196,3.78087,3.79077,4510000.0
2007-06-18 02:16:00,3.7889,3.78981,3.77993,3.78462,4520000.0
2007-06-18 02:17:00,3.78021,3.78973,3.78009,3.78009,3010000.0
2007-06-18 02:18:00,3.78065,3.79036,3.78025,3.7888,3760000.0
2007-06-18 02:19:00,3.7851,3.79063,3.77777,3.78327,5630000.0
2007-06-18 02:20:00,3.78384,3.79082,3.78384,3.78547,4130000.0
2007-06-18 02:21:00,3.78489,3.7887,3.77893,3.7887,7510000.0
2007-06-18 02:22:00,3.79012,3.79012,3.78031,3.78031,1500000.0
2007-06-18 02:26:00,3.78451,3.78929,3.78364,3.78816,3770000.0
2007-06-18 02:27:00,3.78397,3.79058,3.78397,3.78404,4130000.0
2007-06-18 02:28:00,3.78616,3.79113,3.78419,3.78627,6390000.0
2007-06-18 02:29:00,3.78926,3.7897,3.78038,3.78038,7890000.0
2007-06-18 02:30:00,3.78708,3.79403,3.78208,3.79317,9400000.0
2007-06-18 02:31:00,3.78622,3.79041,3.78622,3.7904,3380000.0
2007-06-18 02:32:00,3.78503,3.78999,3.78415,3.78423,3770000.0
2007-06-18 02:34:00,3.78981,3.79048,3.78471,3.78951,5630000.0
2007-06-18 02:35:00,3.79011,3.79011,3.78634,3.78983,4880000.0
2007-06-18 02:36:00,3.78976,3.79087,3.7807,3.78975,9010000.0
2007-06-18 02:37:00,3.79007,3.79007,3.78063,3.78987,3390000.0
2007-06-18 02:39:00,3.78889,3.79019,3.78498,3.78516,3750000.0
2007-06-18 02:40:00,3.78452,3.78978,3.78443,3.78461,3750000.0
2007-06-18 02:41:00,3.78879,3.79022,3.78488,3.78647,8250000.0
2007-06-18 02:42:00,3.78443,3.78982,3.78443,3.78978,9390000.0
2007-06-18 02:43:00,3.78878,3.78989,3.78878,3.78989,1500000.0
2007-06-18 02:44:00,3.78627,3.79081,3.78627,3.78911,3760000.0
2007-06-18 02:45:00,3.78864,3.79312,3.78585,3.79312,5250000.0
2007-06-18 02:48:00,3.78591,3.79183,3.78177,3.78927,5260000.0
2007-06-18 02:51:00,3.7791,3.78671,3.77597,3.78671,7510000.0
2007-06-18 02:54:00,3.78941,3.78998,3.78068,3.78998,7140000.0
2007-06-18 02:55:00,3.78293,3.79255,3.78293,3.78978,6000000.0
2007-06-18 02:56:00,3.79029,3.79029,3.78006,3.7889,6380000.0
2007-06-18 02:58:00,3.78496,3.79095,3.78496,3.78512,9030000.0
2007-06-18 02:59:00,3.78876,3.7901,3.78843,3.78843,1880000.0
2007-06-18 03:00:00,3.7847,3.79289,3.78352,3.78767,9770000.0
2007-06-18 03:01:00,3.78507,3.78934,3.77946,3.78934,3010000.0
2007-06-18 03:05:00,3.78502,3.78942,3.77965,3.78942,6020000.0
2007-06-18 03:06:00,3.78949,3.7903,3.7889,3.79007,5250000.0
2007-06-18 03:08:00,3.78562,3.7896,3.78053,3.7896,4510000.0
2007-06-18 03:09:00,3.78007,3.7867,3.77968,3.78454,4510000.0
2007-06-18 03:13:00,3.78988,3.78988,3.78518,3.7896,4890000.0
2007-06-18 03:14:00,3.79138,3.7961,3.78253,3.7919,9030000.0
2007-06-18 03:15:00,3.78172,3.79501,3.78172,3.78237,7150000.0
2007-06-18 03:17:00,3.78396,3.78972,3.78377,3.78575,4880000.0
2007-06-18 03:18:00,3.78959,3.79033,3.77928,3.77928,7900000.0
2007-06-18 03:20:00,3.78423,3.78971,3.78351,3.78415,10140000.0
2007-06-18 03:22:00,3.78792,3.79099,3.78317,3.78317,4900000.0
2007-06-18 03:23:00,3.78894,3.79112,3.7841,3.79062,3400000.0
2007-06-18 03:24:00,3.78769,3.79071,3.78502,3.79026,2640000.0
2007-06-18 03:25:00,3.79101,3.79199,3.78171,3.78634,4520000.0
2007-06-18 03:26:00,3.78065,3.78912,3.77959,3.78912,1900000.0
2007-06-18 03:27:00,3.78462,3.79038,3.77962,3.79038,7930000.0
2007-06-18 03:29:00,3.78956,3.79089,3.78525,3.7901,6000000.0
2007-06-18 03:30:00,3.79582,3.79603,3.79033,3.79603,8270000.0
2007-06-18 03:32:00,3.78142,3.79391,3.78142,3.7895,6380000.0
2007-06-18 03:33:00,3.78585,3.78825,3.78055,3.78055,5250000.0
2007-06-18 03:34:00,3.78919,3.78919,3.77869,3.78549,6000000.0
2007-06-18 03:35:00,3.78615,3.78863,3.7806,3.78618,7890000.0
2007-06-18 03:38:00,3.79019,3.79019,3.78508,3.78992,3380000.0
2007-06-18 03:39:00,3.78553,3.79348,3.78553,3.78576,9400000.0
2007-06-18 03:42:00,3.78972,3.79005,3.78456,3.78456,5260000.0
2007-06-18 03:43:00,3.78355,3.78897,3.78256,3.78897,6000000.0
2007-06-18 03:44:00,3.79145,3.79244,3.78312,3.78548,3750000.0
2007-06-18 03:45:00,3.78442,3.79316,3.78442,3.79316,2250000.0
2007-06-18 03:46:00,3.78591,3.78875,3.78591,3.78875,1880000.0
2007-06-18 03:48:00,3.77962,3.78883,3.77858,3.78499,3800000.0
2007-06-18 03:54:00,3.78997,3.79154,3.78085,3.78085,7510000.0
2007-06-18 03:55:00,3.78289,3.79026,3.78026,3.78916,4130000.0
2007-06-18 03:56:00,3.78405,3.78956,3.77957,3.78937,3390000.0
2007-06-18 03:59:00,3.78083,3.78549,3.78083,3.78107,3400000.0
2007-06-18 04:00:00,3.7876,3.7876,3.78428,3.78428,1130000.0
2007-06-18 04:01:00,3.78506,3.78894,3.78107,3.78586,5630000.0
2007-06-18 04:02:00,3.78079,3.78671,3.77905,3.77951,4140000.0
2007-06-18 04:03:00,3.78499,3.79273,3.78499,3.79013,6390000.0
2007-06-18 04:04:00,3.79041,3.79085,3.78541,3.79,4510000.0
2007-06-18 04:05:00,3.78486,3.79203,3.7848,3.7848,9780000.0
2007-06-18 04:09:00,3.79014,3.79019,3.78178,3.79001,3770000.0
2007-06-18 04:10:00,3.78447,3.7934,3.78216,3.78375,6390000.0
2007-06-18 04:15:00,3.78027,3.79315,3.78027,3.79315,5260000.0
2007-06-18 04:19:00,3.78445,3.79038,3.78445,3.78934,4880000.0
2007-06-18 04:20:00,3.78409,3.79082,3.78409,3.78464,9770000.0
2007-06-18 04:23:00,3.78461,3.79001,3.78461,3.78493,4900000.0
2007-06-18 04:24:00,3.78746,3.78746,3.78474,3.78474,1130000.0
2007-06-18 04:28:00,3.78832,3.78846,3.77786,3.77968,3000000.0
2007-06-18 04:30:00,3.79114,3.79602,3.78572,3.79094,9030000.0
2007-06-18 04:31:00,3.78879,3.78879,3.78359,3.78503,3020000.0
2007-06-18 04:33:00,3.78437,3.78984,3.78437,3.78984,3380000.0
2007-06-18 04:34:00,3.79011,3.79011,3.78294,3.78468,7150000.0
2007-06-18 04:35:00,3.78491,3.78968,3.78491,3.78491,3390000.0
2007-06-18 04:37:00,3.7896,3.79095,3.78525,3.7901,5250000.0
2007-06-18 04:38:00,3.78948,3.79029,3.78087,3.78957,5250000.0
2007-06-18 04:39:00,3.7849,3.79155,3.78026,3.79112,11260000.0
2007-06-18 04:40:00,3.78665,3.78915,3.7853,3.78874,4140000.0
2007-06-18 04:41:00,3.78407,3.79131,3.78407,3.78433,9770000.0
2007-06-18 04:42:00,3.78607,3.79007,3.78424,3.79007,4880000.0
2007-06-18 04:43:00,3.78541,3.78808,3.7793,3.78808,4500000.0
2007-06-18 04:44:00,3.78502,3.79178,3.78201,3.7909,7880000.0
2007-06-18 04:45:00,3.79084,3.79291,3.78595,3.79291,5260000.0
2007-06-18 04:46:00,3.78857,3.79053,3.78143,3.78658,6010000.0
2007-06-18 04:47:00,3.78917,3.79013,3.78536,3.79013,6750000.0
2007-06-18 04:48:00,3.7893,3.7893,3.78013,3.7843,5250000.0
2007-06-18 04:49:00,3.78996,3.791,3.78167,3.7901,4880000.0
2007-06-18 04:50:00,3.78296,3.78703,3.77822,3.78294,13130000.0
2007-06-18 04:51:00,3.7887,3.78937,3.78484,3.78484,4130000.0
2007-06-18 04:52:00,3.78346,3.78896,3.78167,3.78834,7500000.0
2007-06-18 04:53:00,3.78949,3.78949,3.77995,3.77995,5630000.0
2007-06-18 04:55:00,3.78948,3.78948,3.77897,3.78861,9760000.0
2007-06-18 04:56:00,3.78124,3.79282,3.78124,3.79065,6010000.0
2007-06-18 04:57:00,3.78909,3.79041,3.78488,3.78488,5630000.0
2007-06-18 04:58:00,3.78909,3.78909,3.77971,3.77971,4130000.0
2007-06-18 04:59:00,3.78378,3.79334,3.7822,3.78585,6380000.0
2007-06-18 05:00:00,3.78788,3.79261,3.78638,3.79261,2270000.0
2007-06-18 05:01:00,3.78966,3.79077,3.78331,3.78395,4510000.0
2007-06-18 05:02:00,3.78539,3.79231,3.78539,3.79231,2250000.0
2007-06-18 05:03:00,3.79148,3.79148,3.78141,3.78141,1500000.0
2007-06-18 05:04:00,3.78627,3.79295,3.78184,3.79172,4510000.0
2007-06-18 05:05:00,3.79057,3.79071,3.78136,3.78856,4140000.0
2007-06-18 05:06:00,3.79089,3.79089,3.78127,3.7813,3380000.0
2007-06-18 05:07:00,3.78988,3.79148,3.78744,3.79112,5250000.0
2007-06-18 05:08:00,3.78564,3.79149,3.78076,3.79142,9780000.0
2007-06-18 05:09:00,3.79106,3.7927,3.78728,3.78728,3380000.0
2007-06-18 05:10:00,3.79011,3.79011,3.78626,3.78626,1130000.0
2007-06-18 05:15:00,3.79069,3.79533,3.78572,3.79512,6750000.0
2007-06-18 05:19:00,3.7822,3.79225,3.7822,3.79123,4880000.0
2007-06-18 05:20:00,3.78701,3.792,3.77939,3.78458,10150000.0
2007-06-18 05:21:00,3.79059,3.79059,3.78022,3.78496,4510000.0
2007-06-18 05:22:00,3.78581,3.79112,3.78581,3.79112,3760000.0
2007-06-18 05:24:00,3.7896,3.79028,3.78212,3.79028,6390000.0
2007-06-18 05:25:00,3.78933,3.78933,3.77912,3.78486,5260000.0
2007-06-18 05:26:00,3.78902,3.7904,3.78637,3.78941,3760000.0
2007-06-18 05:27:00,3.78571,3.78571,3.78135,3.78135,1500000.0
2007-06-18 05:29:00,3.78917,3.79101,3.787,3.787,4880000.0
2007-06-18 05:30:00,3.79539,3.79539,3.79539,3.79539,1500000.0
2007-06-18 05:32:00,3.78883,3.78883,3.78,3.78,4510000.0
2007-06-18 05:39:00,3.78607,3.79123,3.78193,3.79,2270000.0
2007-06-18 05:40:00,3.79148,3.79148,3.78486,3.78976,4880000.0
2007-06-18 05:41:00,3.79085,3.79121,3.78982,3.79121,2270000.0
2007-06-18 05:45:00,3.79508,3.79508,3.78522,3.78522,4910000.0
2007-06-18 05:48:00,3.78917,3.79085,3.78092,3.78105,3400000.0
2007-06-18 05:49:00,3.79035,3.79107,3.78102,3.79107,3010000.0
2007-06-18 05:50:00,3.78311,3.78972,3.78311,3.78823,4880000.0
2007-06-18 05:51:00,3.79114,3.79114,3.77995,3.7898,5290000.0
2007-06-18 05:52:00,3.79081,3.79125,3.79081,3.79125,1130000.0
2007-06-18 05:54:00,3.78208,3.79311,3.78136,3.78707,4880000.0
2007-06-18 05:55:00,3.78123,3.79076,3.78123,3.78428,2270000.0
2007-06-18 05:58:00,3.78053,3.79126,3.78053,3.78907,8290000.0
2007-06-18 05:59:00,3.78372,3.79436,3.78372,3.78709,4520000.0
2007-06-18 06:00:00,3.79656,3.79656,3.78722,3.78722,760000.0
2007-06-18 06:01:00,3.79072,3.79072,3.78264,3.78894,4140000.0
2007-06-18 06:02:00,3.78055,3.78659,3.78055,3.78659,1130000.0
2007-06-18 06:03:00,3.79052,3.79052,3.78461,3.7855,2270000.0
2007-06-18 06:04:00,3.79125,3.79125,3.78656,3.79067,1140000.0
2007-06-18 06:05:00,3.7908,3.79113,3.78587,3.79113,3040000.0
2007-06-18 06:10:00,3.78533,3.79157,3.78533,3.7857,9770000.0
2007-06-18 06:12:00,3.79121,3.79144,3.7851,3.79049,5260000.0
2007-06-18 06:13:00,3.78598,3.78641,3.78521,3.78521,1510000.0
2007-06-18 06:14:00,3.78502,3.79106,3.77993,3.79106,10520000.0
2007-06-18 06:15:00,3.78742,3.79202,3.78742,3.79202,1130000.0
2007-06-18 06:16:00,3.79156,3.79156,3.78912,3.78912,1500000.0
2007-06-18 06:18:00,3.79105,3.79105,3.77967,3.78916,6010000.0
2007-06-18 06:19:00,3.78969,3.79065,3.78571,3.79062,3010000.0
2007-06-18 06:20:00,3.7865,3.79158,3.78625,3.78782,2650000.0
2007-06-18 06:21:00,3.78597,3.79032,3.78594,3.79032,1510000.0
2007-06-18 06:22:00,3.79143,3.79159,3.78718,3.79159,2640000.0
2007-06-18 06:23:00,3.78687,3.79159,3.77964,3.79159,1880000.0
2007-06-18 06:24:00,3.7875,3.79303,3.78034,3.78667,12040000.0
2007-06-18 06:28:00,3.78871,3.78979,3.7806,3.78979,7880000.0
2007-06-18 06:29:00,3.78988,3.78988,3.7794,3.78586,4130000.0
2007-06-18 06:30:00,3.7877,3.79349,3.78463,3.79205,7140000.0
2007-06-18 06:31:00,3.78451,3.78902,3.78049,3.78888,4130000.0
2007-06-18 06:32:00,3.77936,3.78759,3.7791,3.78759,2260000.0
2007-06-18 06:33:00,3.78595,3.79024,3.78557,3.78557,3380000.0
2007-06-18 06:34:00,3.78983,3.78983,3.78897,3.78897,1130000.0
2007-06-18 06:35:00,3.78495,3.79058,3.78495,3.78833,3770000.0
2007-06-18 06:36:00,3.78052,3.78811,3.77999,3.78811,4510000.0
2007-06-18 06:37:00,3.7909,3.7909,3.78405,3.78405,1130000.0
2007-06-18 06:38:00,3.78232,3.79371,3.78232,3.79234,4130000.0
2007-06-18 06:40:00,3.78192,3.79076,3.78192,3.78972,3410000.0
2007-06-18 06:42:00,3.79073,3.79207,3.78615,3.79071,6010000.0
2007-06-18 06:45:00,3.79016,3.79458,3.78522,3.79019,8250000.0
2007-06-18 06:47:00,3.78866,3.78977,3.78866,3.78926,3760000.0
2007-06-18 06:48:00,3.78857,3.79069,3.78845,3.79025,5260000.0
2007-06-18 06:49:00,3.78913,3.79022,3.78778,3.78866,7890000.0
2007-06-18 06:51:00,3.79035,3.79072,3.78872,3.78908,3400000.0
2007-06-18 06:52:00,3.78861,3.79067,3.78583,3.78583,4130000.0
2007-06-18 06:53:00,3.79037,3.79093,3.78978,3.78978,4880000.0
2007-06-18 06:55:00,3.78565,3.79167,3.78499,3.78513,10140000.0
2007-06-18 07:00:00,3.78476,3.79352,3.78426,3.78964,9400000.0
2007-06-18 07:01:00,3.78602,3.79085,3.78602,3.78986,3400000.0
2007-06-18 07:02:00,3.78556,3.79042,3.78551,3.79042,4500000.0
2007-06-18 07:03:00,3.79046,3.79234,3.78649,3.79112,2640000.0
2007-06-18 07:04:00,3.79288,3.79504,3.78312,3.78312,3760000.0
2007-06-18 07:05:00,3.79128,3.79131,3.78345,3.78467,6020000.0
2007-06-18 07:06:00,3.78577,3.79026,3.78577,3.78917,3760000.0
2007-06-18 07:07:00,3.79061,3.79083,3.78166,3.78166,3770000.0
2007-06-18 07:08:00,3.79026,3.79026,3.78022,3.78446,4150000.0
2007-06-18 07:09:00,3.786,3.79303,3.786,3.79042,6030000.0
2007-06-18 07:10:00,3.78994,3.78994,3.77962,3.78466,6010000.0
2007-06-18 07:11:00,3.78729,3.79233,3.7867,3.78878,5260000.0
2007-06-18 07:13:00,3.78985,3.79005,3.78129,3.78972,4890000.0
2007-06-18 07:14:00,3.78673,3.79104,3.78593,3.79096,3760000.0
2007-06-18 07:15:00,3.78832,3.79717,3.78244,3.7903,12020000.0
2007-06-18 07:16:00,3.78514,3.79302,3.78514,3.79152,5260000.0
2007-06-18 07:20:00,3.79071,3.79132,3.78657,3.79074,4140000.0
2007-06-18 07:21:00,3.78208,3.79358,3.78208,3.79178,3020000.0
2007-06-18 07:22:00,3.79212,3.79212,3.7817,3.7817,3770000.0
2007-06-18 07:23:00,3.7856,3.79114,3.78235,3.78235,4520000.0
2007-06-18 07:25:00,3.78585,3.79668,3.78585,3.79149,4530000.0
2007-06-18 07:29:00,3.7818,3.78992,3.7793,3.78563,7160000.0
2007-06-18 07:30:00,3.79099,3.79444,3.78503,3.79444,8280000.0
2007-06-18 07:31:00,3.7899,3.79119,3.78029,3.79119,3780000.0
2007-06-18 07:34:00,3.78494,3.79019,3.78397,3.78412,7510000.0
2007-06-18 07:35:00,3.78397,3.78944,3.77848,3.78944,5640000.0
2007-06-18 07:37:00,3.78756,3.79045,3.78004,3.78546,6760000.0
2007-06-18 07:39:00,3.79101,3.79174,3.78557,3.789,6400000.0
2007-06-18 07:40:00,3.78614,3.79193,3.7859,3.78987,5630000.0
2007-06-18 07:41:00,3.78232,3.79443,3.78104,3.78104,6390000.0
2007-06-18 07:42:00,3.78521,3.78917,3.77971,3.78864,4140000.0
2007-06-18 07:44:00,3.78975,3.79459,3.7826,3.79344,14320000.0
2007-06-18 07:45:00,3.78978,3.7911,3.7824,3.78816,4890000.0
2007-06-18 07:46:00,3.78558,3.7891,3.7799,3.78605,6770000.0
2007-06-18 07:47:00,3.78498,3.78972,3.7807,3.7855,5260000.0
2007-06-18 07:48:00,3.78695,3.79228,3.78256,3.78582,6400000.0
2007-06-18 07:50:00,3.78456,3.78953,3.78433,3.7852,5640000.0
2007-06-18 07:52:00,3.78453,3.78914,3.77913,3.78914,5650000.0
2007-06-18 07:54:00,3.78501,3.79048,3.77995,3.79048,6400000.0
2007-06-18 07:55:00,3.78773,3.79327,3.78773,3.78814,2270000.0
2007-06-18 07:56:00,3.7811,3.79421,3.7811,3.79032,4140000.0
2007-06-18 07:57:00,3.79141,3.79645,3.78483,3.79645,5650000.0
2007-06-18 07:58:00,3.79067,3.79624,3.78607,3.78607,7880000.0
2007-06-18 07:59:00,3.78659,3.79232,3.786,3.78689,4510000.0
2007-06-18 08:00:00,3.78694,3.79463,3.78626,3.79463,5260000.0
2007-06-18 08:01:00,3.7866,3.79054,3.78133,3.79054,5640000.0
2007-06-18 08:02:00,3.78112,3.78112,3.78112,3.78112,750000.0
2007-06-18 08:03:00,3.78991,3.79477,3.78482,3.79407,4520000.0
2007-06-18 08:04:00,3.78874,3.79237,3.78096,3.78096,5260000.0
2007-06-18 08:05:00,3.79038,3.79361,3.78723,3.78723,4520000.0
2007-06-18 08:06:00,3.78453,3.79304,3.78453,3.79304,4880000.0
2007-06-18 08:07:00,3.78903,3.79438,3.7839,3.79338,4880000.0
2007-06-18 08:08:00,3.78692,3.7917,3.78392,3.78613,4880000.0
2007-06-18 08:09:00,3.78183,3.78916,3.7817,3.78916,4880000.0
2007-06-18 08:10:00,3.78248,3.79113,3.78248,3.79113,3760000.0
2007-06-18 08:11:00,3.78822,3.79048,3.78225,3.78678,3760000.0
2007-06-18 08:12:00,3.78268,3.79407,3.78268,3.79407,6760000.0
2007-06-18 08:13:00,3.79293,3.79439,3.78486,3.79199,7500000.0
2007-06-18 08:14:00,3.7949,3.79588,3.78515,3.78681,16150000.0
2007-06-18 08:15:00,3.79262,3.79423,3.78777,3.78802,6020000.0
2007-06-18 08:16:00,3.78483,3.79668,3.78483,3.78992,4510000.0
2007-06-18 08:17:00,3.79208,3.79208,3.78627,3.79189,4510000.0
2007-06-18 08:18:00,3.79207,3.79513,3.7885,3.79249,4890000.0
2007-06-18 08:19:00,3.79144,3.79144,3.78284,3.78605,5640000.0
2007-06-18 08:20:00,3.78274,3.79469,3.78274,3.79469,7130000.0
2007-06-18 08:21:00,3.79373,3.79435,3.7825,3.79337,4890000.0
2007-06-18 08:22:00,3.78514,3.79337,3.78514,3.79021,5630000.0
2007-06-18 08:23:00,3.79191,3.79191,3.78184,3.79158,7880000.0
2007-06-18 08:24:00,3.78592,3.78952,3.77993,3.78829,7510000.0
2007-06-18 08:25:00,3.79219,3.79226,3.78444,3.7868,3750000.0
2007-06-18 08:26:00,3.78143,3.79245,3.78108,3.78108,7510000.0
2007-06-18 08:27:00,3.78563,3.79013,3.78563,3.78917,4880000.0
2007-06-18 08:28:00,3.7907,3.79264,3.78354,3.78426,6390000.0
2007-06-18 08:29:00,3.7825,3.79614,3.7825,3.78813,6770000.0
2007-06-18 08:30:00,3.78609,3.79047,3.78352,3.78503,6760000.0
2007-06-18 08:31:00,3.78439,3.79276,3.78439,3.78517,5630000.0
2007-06-18 08:32:00,3.78596,3.79027,3.7834,3.79027,3380000.0
2007-06-18 08:33:00,3.79159,3.79308,3.78725,3.78725,5250000.0
2007-06-18 08:34:00,3.78861,3.78861,3.78456,3.78616,3000000.0
2007-06-18 08:35:00,3.79032,3.79183,3.7834,3.78716,4150000.0
2007-06-18 08:36:00,3.78423,3.7907,3.78392,3.7904,4510000.0
2007-06-18 08:37:00,3.78752,3.79252,3.78282,3.79133,8640000.0
2007-06-18 08:38:00,3.78828,3.78976,3.77848,3.78956,5260000.0
2007-06-18 08:39:00,3.78686,3.79432,3.78245,3.78941,8260000.0
2007-06-18 08:40:00,3.78844,3.79249,3.78763,3.79224,6760000.0
2007-06-18 08:41:00,3.78936,3.79048,3.78189,3.7849,7140000.0
2007-06-18 08:42:00,3.79006,3.79138,3.78264,3.78264,4140000.0
2007-06-18 08:43:00,3.7842,3.79357,3.78282,3.79246,6000000.0
2007-06-18 08:44:00,3.78548,3.79208,3.78194,3.791,6750000.0
2007-06-18 08:45:00,3.7855,3.78865,3.781,3.78675,6760000.0
2007-06-18 08:46:00,3.78775,3.79354,3.78019,3.78019,3010000.0
2007-06-18 08:47:00,3.78977,3.79325,3.78793,3.79325,5250000.0
2007-06-18 08:48:00,3.79205,3.79297,3.78339,3.78571,5630000.0
2007-06-18 08:49:00,3.79053,3.79556,3.7828,3.79136,6750000.0
2007-06-18 08:50:00,3.79363,3.79458,3.78785,3.79454,6030000.0
2007-06-18 08:51:00,3.78542,3.79582,3.78521,3.79582,6390000.0
2007-06-18 08:52:00,3.79712,3.79809,3.78876,3.79292,5250000.0
2007-06-18 08:53:00,3.79329,3.79662,3.78702,3.79534,4140000.0
2007-06-18 08:54:00,3.78782,3.79683,3.78497,3.79683,5250000.0
2007-06-18 08:55:00,3.79027,3.79607,3.78966,3.79006,4510000.0
2007-06-18 08:56:00,3.78564,3.79303,3.78564,3.78959,5260000.0
2007-06-18 08:57:00,3.79414,3.79621,3.79005,3.79621,3770000.0
2007-06-18 08:58:00,3.79244,3.79503,3.78462,3.79067,5630000.0
2007-06-18 08:59:00,3.79023,3.79521,3.78105,3.79521,9400000.0
2007-06-18 09:00:00,3.7916,3.79653,3.78914,3.79086,6760000.0
2007-06-18 09:01:00,3.79251,3.79532,3.78388,3.79321,7140000.0
2007-06-18 09:02:00,3.78979,3.79554,3.7864,3.79554,4880000.0
2007-06-18 09:03:00,3.79115,3.79522,3.78726,3.78931,6010000.0
2007-06-18 09:04:00,3.78816,3.79464,3.78504,3.78504,4890000.0
2007-06-18 09:05:00,3.79137,3.79798,3.78819,3.79587,9400000.0
2007-06-18 09:06:00,3.78864,3.79794,3.78761,3.79196,7160000.0
2007-06-18 09:07:00,3.79274,3.79486,3.78497,3.7912,7890000.0
2007-06-18 09:08:00,3.78666,3.79498,3.78666,3.78963,4510000.0
2007-06-18 09:09:00,3.79451,3.79525,3.78492,3.79414,6750000.0
2007-06-18 09:10:00,3.79023,3.79396,3.78122,3.7852,5640000.0
2007-06-18 09:11:00,3.78917,3.79527,3.78418,3.78975,6390000.0
2007-06-18 09:12:00,3.789,3.79555,3.78885,3.79157,5270000.0
2007-06-18 09:13:00,3.79708,3.80103,3.78971,3.79314,7140000.0
2007-06-18 09:14:00,3.7936,3.79518,3.78615,3.79085,7880000.0
2007-06-18 09:15:00,3.79495,3.79631,3.78598,3.79388,4510000.0
2007-06-18 09:16:00,3.79418,3.79612,3.7865,3.79433,6390000.0
2007-06-18 09:17:00,3.78823,3.79841,3.78823,3.79126,5650000.0
2007-06-18 09:18:00,3.79085,3.79478,3.78469,3.79269,3770000.0
2007-06-18 09:19:00,3.78722,3.79612,3.78563,3.78563,4880000.0
2007-06-18 09:20:00,3.79485,3.79665,3.78669,3.79665,7510000.0
2007-06-18 09:21:00,3.79795,3.79795,3.79167,3.79167,4890000.0
2007-06-18 09:22:00,3.79139,3.79572,3.78348,3.78859,10160000.0
2007-06-18 09:23:00,3.79707,3.79707,3.78925,3.79052,5260000.0
2007-06-18 09:24:00,3.79581,3.79664,3.78654,3.78795,8650000.0
2007-06-18 09:25:00,3.7957,3.79674,3.78574,3.78574,5260000.0
2007-06-18 09:26:00,3.79041,3.79604,3.78534,3.79604,4510000.0
2007-06-18 09:27:00,3.78754,3.7981,3.78754,3.79733,6000000.0
2007-06-18 09:28:00,3.79218,3.79623,3.79152,3.79487,6000000.0
2007-06-18 09:29:00,3.79616,3.79691,3.78882,3.79575,6020000.0
2007-06-18 09:30:00,3.79463,3.79759,3.78562,3.79663,7140000.0
2007-06-18 09:31:00,3.79449,3.79531,3.78974,3.79463,4140000.0
2007-06-18 09:32:00,3.79468,3.79783,3.79088,3.79088,5250000.0
2007-06-18 09:33:00,3.79107,3.79499,3.78462,3.79372,9030000.0
2007-06-18 09:34:00,3.78901,3.79551,3.78417,3.79266,6760000.0
2007-06-18 09:35:00,3.79585,3.79813,3.78803,3.79602,5270000.0
2007-06-18 09:36:00,3.7916,3.79685,3.78944,3.79473,3400000.0
2007-06-18 09:37:00,3.79043,3.79488,3.78657,3.79472,6390000.0
2007-06-18 09:38:00,3.79238,3.79375,3.78596,3.78596,6020000.0
2007-06-18 09:39:00,3.78845,3.79307,3.78722,3.79051,4510000.0
2007-06-18 09:40:00,3.78903,3.79477,3.78558,3.79055,5650000.0
2007-06-18 09:41:00,3.79493,3.79508,3.78738,3.79249,4510000.0
2007-06-18 09:42:00,3.79368,3.79584,3.79076,3.7953,4510000.0
2007-06-18 09:43:00,3.78538,3.7926,3.78257,3.79199,7880000.0
2007-06-18 09:44:00,3.79327,3.79619,3.78557,3.78987,7150000.0
2007-06-18 09:45:00,3.79564,3.7965,3.7854,3.79405,10520000.0
2007-06-18 09:46:00,3.79071,3.79601,3.78642,3.79102,4140000.0
2007-06-18 09:47:00,3.79424,3.7957,3.78623,3.7957,10520000.0
2007-06-18 09:48:00,3.79038,3.79471,3.78868,3.79471,4880000.0
2007-06-18 09:49:00,3.7941,3.7941,3.78537,3.7915,5630000.0
2007-06-18 09:50:00,3.79431,3.79431,3.78839,3.79296,4140000.0
2007-06-18 09:51:00,3.79547,3.79571,3.78348,3.78906,6770000.0
2007-06-18 09:52:00,3.7888,3.79593,3.78825,3.78948,5630000.0
2007-06-18 09:53:00,3.79491,3.79643,3.78703,3.78966,7880000.0
2007-06-18 09:54:00,3.79416,3.79416,3.79012,3.79012,2250000.0
2007-06-18 09:55:00,3.79054,3.79435,3.78315,3.79194,6020000.0
2007-06-18 09:56:00,3.78562,3.79543,3.78562,3.7939,4520000.0
2007-06-18 09:57:00,3.79429,3.79568,3.78484,3.79284,11260000.0
2007-06-18 09:58:00,3.78726,3.79496,3.78726,3.79449,4140000.0
2007-06-18 09:59:00,3.78916,3.79513,3.78409,3.79452,13530000.0
2007-06-18 10:00:00,3.79413,3.7967,3.78516,3.79093,11640000.0
2007-06-18 10:01:00,3.79395,3.79519,3.786,3.786,9390000.0
2007-06-18 10:02:00,3.7898,3.79625,3.7855,3.79026,9770000.0
2007-06-18 10:03:00,3.79109,3.79796,3.78898,3.79494,7500000.0
2007-06-18 10:04:00,3.79719,3.79719,3.78638,3.79252,7900000.0
2007-06-18 10:05:00,3.79602,3.79602,3.78503,3.79357,5640000.0
2007-06-18 10:06:00,3.79698,3.79698,3.79065,3.79625,6750000.0
2007-06-18 10:07:00,3.79277,3.79626,3.78816,3.79567,7500000.0
2007-06-18 10:08:00,3.78347,3.79404,3.78296,3.78905,7510000.0
2007-06-18 10:09:00,3.7881,3.7944,3.78537,3.78551,6770000.0
2007-06-18 10:10:00,3.79349,3.7952,3.78897,3.79437,4510000.0
2007-06-18 10:11:00,3.79134,3.79528,3.79019,3.79458,4510000.0
2007-06-18 10:12:00,3.79284,3.79638,3.78824,3.79208,7880000.0
2007-06-18 10:13:00,3.79661,3.79712,3.78859,3.79007,5260000.0
2007-06-18 10:14:00,3.79746,3.79953,3.79135,3.79248,9380000.0
2007-06-18 10:15:00,3.7914,3.79614,3.78938,3.78938,4510000.0
2007-06-18 10:16:00,3.79208,3.79556,3.7824,3.78946,12420000.0
2007-06-18 10:17:00,3.79279,3.79754,3.78711,3.78711,12020000.0
2007-06-18 10:18:00,3.7875,3.79608,3.78419,3.79608,5640000.0
2007-06-18 10:19:00,3.78517,3.79764,3.78517,3.79181,10520000.0
2007-06-18 10:20:00,3.79447,3.79985,3.78903,3.79548,8640000.0
2007-06-18 10:21:00,3.79574,3.79603,3.78421,3.79207,12800000.0
2007-06-18 10:22:00,3.79158,3.79694,3.78901,3.79059,6020000.0
2007-06-18 10:23:00,3.79045,3.79633,3.78765,3.79087,3770000.0
2007-06-18 10:24:00,3.79739,3.79752,3.7859,3.79497,9390000.0
2007-06-18 10:25:00,3.79081,3.79506,3.78613,3.78613,3770000.0
2007-06-18 10:26:00,3.79511,3.79567,3.78415,3.79423,10540000.0
2007-06-18 10:27:00,3.79629,3.79829,3.79272,3.79272,6030000.0
2007-06-18 10:28:00,3.78877,3.79886,3.78877,3.79586,8260000.0
2007-06-18 10:29:00,3.78674,3.7946,3.7853,3.7946,6380000.0
2007-06-18 10:30:00,3.79606,3.79606,3.78505,3.79603,7510000.0
2007-06-18 10:31:00,3.79392,3.79497,3.78621,3.79288,7140000.0
2007-06-18 10:32:00,3.79153,3.79799,3.79086,3.79695,9390000.0
2007-06-18 10:33:00,3.79783,3.79938,3.79339,3.79547,6010000.0
2007-06-18 10:34:00,3.7872,3.79783,3.7872,3.79206,6400000.0
2007-06-18 10:35:00,3.795,3.79557,3.78787,3.78926,10150000.0
2007-06-18 10:36:00,3.79477,3.79667,3.78726,3.79667,5260000.0
2007-06-18 10:37:00,3.7967,3.7967,3.78535,3.7915,10540000.0
2007-06-18 10:38:00,3.79256,3.79538,3.78563,3.79218,7130000.0
2007-06-18 10:39:00,3.79594,3.79594,3.78723,3.79506,4880000.0
2007-06-18 10:40:00,3.79586,3.79759,3.78707,3.78707,5260000.0
2007-06-18 10:41:00,3.78306,3.79507,3.78228,3.79507,5250000.0
2007-06-18 10:42:00,3.7899,3.79699,3.78966,3.79543,5270000.0
2007-06-18 10:43:00,3.79419,3.79648,3.78606,3.78606,6770000.0
2007-06-18 10:44:00,3.79554,3.80263,3.79366,3.8004,10900000.0
2007-06-18 10:45:00,3.79581,3.79984,3.79131,3.79459,12760000.0
2007-06-18 10:46:00,3.79558,3.79739,3.79173,3.79732,5260000.0
2007-06-18 10:47:00,3.79136,3.79677,3.78737,3.79677,5640000.0
2007-06-18 10:48:00,3.79149,3.79612,3.78701,3.79108,6390000.0
2007-06-18 10:49:00,3.7969,3.79873,3.78634,3.79407,5260000.0
2007-06-18 10:50:00,3.7968,3.7998,3.7878,3.79867,8640000.0
2007-06-18 10:51:00,3.79437,3.79841,3.7869,3.79215,6380000.0
2007-06-18 10:52:00,3.79753,3.79753,3.78916,3.79536,7900000.0
2007-06-18 10:53:00,3.78909,3.79653,3.78549,3.79564,7510000.0
2007-06-18 10:54:00,3.79117,3.79681,3.79072,3.7923,5260000.0
2007-06-18 10:55:00,3.79154,3.79967,3.78748,3.79337,5640000.0
2007-06-18 10:56:00,3.79115,3.79577,3.78711,3.79016,4880000.0
2007-06-18 10:57:00,3.79042,3.79743,3.7894,3.7894,6750000.0
2007-06-18 10:58:00,3.79399,3.79596,3.78639,3.79294,6770000.0
2007-06-18 10:59:00,3.78746,3.79639,3.78746,3.79628,6410000.0
2007-06-18 11:00:00,3.79478,3.79637,3.78648,3.79637,10140000.0
2007-06-18 11:01:00,3.78949,3.79106,3.78523,3.78523,5650000.0
2007-06-18 11:02:00,3.78601,3.79704,3.78601,3.79429,4510000.0
2007-06-18 11:03:00,3.78536,3.79399,3.78459,3.78797,5640000.0
2007-06-18 11:04:00,3.79231,3.79539,3.78721,3.79539,5260000.0
2007-06-18 11:05:00,3.79355,3.79495,3.78672,3.78672,6760000.0
2007-06-18 11:06:00,3.78762,3.7955,3.78762,3.7955,5630000.0
2007-06-18 11:07:00,3.79416,3.79469,3.78205,3.78253,6770000.0
2007-06-18 11:08:00,3.79191,3.79364,3.78393,3.79291,6760000.0
2007-06-18 11:09:00,3.79287,3.79407,3.78823,3.79407,4880000.0
2007-06-18 11:10:00,3.79693,3.79983,3.78945,3.79646,7150000.0
2007-06-18 11:11:00,3.79458,3.79547,3.78352,3.78352,5250000.0
2007-06-18 11:12:00,3.78718,3.79268,3.78718,3.78844,5650000.0
2007-06-18 11:13:00,3.78868,3.79699,3.78793,3.78793,6780000.0
2007-06-18 11:14:00,3.79121,3.79692,3.78572,3.79377,6390000.0
2007-06-18 11:15:00,3.79776,3.79776,3.78787,3.79334,5630000.0
2007-06-18 11:16:00,3.7956,3.79968,3.79216,3.79216,3400000.0
2007-06-18 11:17:00,3.79676,3.79676,3.7865,3.79287,5260000.0
2007-06-18 11:18:00,3.79823,3.7986,3.78622,3.79255,6020000.0
2007-06-18 11:19:00,3.79748,3.79765,3.78829,3.79765,5260000.0
2007-06-18 11:20:00,3.79733,3.79733,3.78767,3.79074,6770000.0
2007-06-18 11:21:00,3.79816,3.79986,3.79079,3.79418,10520000.0
2007-06-18 11:22:00,3.78921,3.79712,3.78921,3.79333,6010000.0
2007-06-18 11:23:00,3.78906,3.7987,3.78906,3.79802,7140000.0
2007-06-18 11:24:00,3.7889,3.7996,3.7889,3.79725,12030000.0
2007-06-18 11:25:00,3.80056,3.80109,3.79098,3.79509,5630000.0
2007-06-18 11:26:00,3.79769,3.79769,3.78822,3.78822,4140000.0
2007-06-18 11:27:00,3.79195,3.79658,3.7861,3.7861,4880000.0
2007-06-18 11:28:00,3.79195,3.79629,3.78833,3.79597,10530000.0
2007-06-18 11:29:00,3.79727,3.79792,3.79017,3.79792,6390000.0
2007-06-18 11:30:00,3.79455,3.79693,3.79064,3.79693,5630000.0
2007-06-18 11:31:00,3.79713,3.80009,3.79298,3.79882,7880000.0
2007-06-18 11:32:00,3.79625,3.79713,3.78479,3.79217,12020000.0
2007-06-18 11:33:00,3.79572,3.79706,3.78684,3.79706,5630000.0
2007-06-18 11:34:00,3.79574,3.79727,3.78959,3.79303,4510000.0
2007-06-18 11:35:00,3.79295,3.79922,3.78905,3.78919,7140000.0
2007-06-18 11:36:00,3.7988,3.7988,3.79458,3.79633,6760000.0
2007-06-18 11:37:00,3.79763,3.79763,3.78646,3.79481,4510000.0
2007-06-18 11:38:00,3.7938,3.79779,3.79097,3.7966,5640000.0
2007-06-18 11:39:00,3.79461,3.79579,3.78633,3.78985,6020000.0
2007-06-18 11:40:00,3.79716,3.79716,3.79115,3.79567,6000000.0
2007-06-18 11:41:00,3.7983,3.7983,3.78818,3.7919,9390000.0
2007-06-18 11:42:00,3.79483,3.79715,3.78905,3.79373,5250000.0
2007-06-18 11:43:00,3.78786,3.79759,3.78786,3.79712,4510000.0
2007-06-18 11:44:00,3.78929,3.7963,3.78929,3.79515,4880000.0
2007-06-18 11:45:00,3.79648,3.79648,3.7857,3.79331,4140000.0
2007-06-18 11:46:00,3.79864,3.79864,3.79154,3.79612,5270000.0
2007-06-18 11:47:00,3.79717,3.79717,3.79001,3.79078,8260000.0
2007-06-18 11:48:00,3.79618,3.7977,3.79177,3.7977,7510000.0
2007-06-18 11:49:00,3.79717,3.79752,3.7847,3.79752,11640000.0
2007-06-18 11:50:00,3.7947,3.80007,3.79448,3.79541,6400000.0
2007-06-18 11:51:00,3.79688,3.79768,3.78705,3.79417,6390000.0
2007-06-18 11:52:00,3.79721,3.79779,3.79069,3.79712,4510000.0
2007-06-18 11:53:00,3.79304,3.79867,3.78844,3.79545,9760000.0
2007-06-18 11:54:00,3.7988,3.79925,3.79047,3.79155,6010000.0
2007-06-18 11:55:00,3.79768,3.79777,3.78707,3.79315,5640000.0
2007-06-18 11:56:00,3.79677,3.79845,3.79308,3.79308,4890000.0
2007-06-18 11:57:00,3.79743,3.79743,3.78958,3.78958,6000000.0
2007-06-18 11:58:00,3.79178,3.7975,3.78465,3.79353,9390000.0
2007-06-18 11:59:00,3.7962,3.79745,3.79144,3.79745,3780000.0
2007-06-18 12:00:00,3.79798,3.79798,3.79213,3.79321,9410000.0
2007-06-18 12:01:00,3.79383,3.79735,3.79336,3.79583,7140000.0
2007-06-18 12:02:00,3.79791,3.79791,3.79012,3.79201,4890000.0
2007-06-18 12:03:00,3.79637,3.79892,3.79416,3.79857,4890000.0
2007-06-18 12:04:00,3.79577,3.79737,3.79012,3.79696,3770000.0
2007-06-18 12:05:00,3.79038,3.80017,3.78989,3.79453,6400000.0
2007-06-18 12:06:00,3.79437,3.79792,3.78884,3.78991,6400000.0
2007-06-18 12:07:00,3.79486,3.80087,3.7914,3.79522,6380000.0
2007-06-18 12:08:00,3.79196,3.79584,3.78769,3.79039,7140000.0
2007-06-18 12:09:00,3.79686,3.79686,3.78978,3.79657,4890000.0
2007-06-18 12:10:00,3.79227,3.79676,3.78489,3.79073,4880000.0
2007-06-18 12:11:00,3.79698,3.79961,3.79346,3.79474,7130000.0
2007-06-18 12:12:00,3.79295,3.79629,3.78889,3.79589,4890000.0
2007-06-18 12:13:00,3.79548,3.79632,3.78393,3.79247,4140000.0
2007-06-18 12:14:00,3.79739,3.79739,3.78788,3.79359,5250000.0
2007-06-18 12:15:00,3.79409,3.79812,3.78625,3.7921,7140000.0
2007-06-18 12:16:00,3.79473,3.79491,3.78496,3.78496,4510000.0
2007-06-18 12:17:00,3.78996,3.79688,3.78996,3.79195,4520000.0
2007-06-18 12:18:00,3.7983,3.7983,3.78235,3.78966,8640000.0
2007-06-18 12:19:00,3.79589,3.80008,3.78797,3.79524,5650000.0
2007-06-18 12:20:00,3.79187,3.79252,3.78703,3.79252,5630000.0
2007-06-18 12:21:00,3.79252,3.79252,3.78312,3.78744,6760000.0
2007-06-18 12:22:00,3.78066,3.79632,3.78066,3.79571,4520000.0
2007-06-18 12:23:00,3.79529,3.79535,3.78544,3.79118,6760000.0
2007-06-18 12:24:00,3.78902,3.7958,3.78902,3.79153,6760000.0
2007-06-18 12:25:00,3.79554,3.79707,3.78762,3.79418,7510000.0
2007-06-18 12:26:00,3.79609,3.79755,3.79025,3.79699,4520000.0
2007-06-18 12:27:00,3.79633,3.79633,3.78664,3.79434,4510000.0
2007-06-18 12:28:00,3.7873,3.7982,3.7873,3.79371,7140000.0
2007-06-18 12:29:00,3.78798,3.79564,3.78798,3.7956,7900000.0
2007-06-18 12:30:00,3.78761,3.79746,3.78703,3.79319,4890000.0
2007-06-18 12:31:00,3.79462,3.79664,3.7915,3.79253,4140000.0
2007-06-18 12:32:00,3.79169,3.79836,3.78615,3.78863,9400000.0
2007-06-18 12:33:00,3.79667,3.79763,3.78751,3.79763,5650000.0
2007-06-18 12:34:00,3.79248,3.79767,3.79225,3.79322,3760000.0
2007-06-18 12:35:00,3.79373,3.79595,3.78444,3.79221,6390000.0
2007-06-18 12:36:00,3.79804,3.79823,3.78869,3.79806,6770000.0
2007-06-18 12:37:00,3.79691,3.79691,3.79021,3.79326,4880000.0
2007-06-18 12:38:00,3.7906,3.79684,3.7866,3.78983,8270000.0
2007-06-18 12:39:00,3.79308,3.79622,3.78475,3.79622,5260000.0
2007-06-18 12:40:00,3.7887,3.79907,3.7887,3.7933,4140000.0
2007-06-18 12:41:00,3.79551,3.80122,3.79027,3.7993,6760000.0
2007-06-18 12:42:00,3.79908,3.79982,3.78922,3.7973,9030000.0
2007-06-18 12:43:00,3.79552,3.79558,3.78692,3.79169,4520000.0
2007-06-18 12:44:00,3.79584,3.79584,3.79033,3.79033,4880000.0
2007-06-18 12:45:00,3.79601,3.79769,3.78645,3.79642,13530000.0
2007-06-18 12:46:00,3.79122,3.79814,3.78912,3.79814,5250000.0
2007-06-18 12:47:00,3.78794,3.79742,3.78794,3.79174,6760000.0
2007-06-18 12:48:00,3.79339,3.79677,3.78631,3.78631,4890000.0
2007-06-18 12:49:00,3.79671,3.79671,3.78652,3.79616,7510000.0
2007-06-18 12:50:00,3.78794,3.79727,3.78794,3.79727,6760000.0
2007-06-18 12:51:00,3.79074,3.7963,3.78989,3.7963,5260000.0
2007-06-18 12:52:00,3.79559,3.79649,3.78515,3.78515,4520000.0
2007-06-18 12:53:00,3.79631,3.79733,3.7876,3.79194,7520000.0
2007-06-18 12:54:00,3.79236,3.7958,3.78675,3.78996,4890000.0
2007-06-18 12:55:00,3.79526,3.79526,3.7844,3.79275,7910000.0
2007-06-18 12:56:00,3.79639,3.79704,3.7877,3.79027,5260000.0
2007-06-18 12:57:00,3.79447,3.79447,3.78312,3.78805,7880000.0
2007-06-18 12:58:00,3.79866,3.79885,3.7905,3.79677,6780000.0
2007-06-18 12:59:00,3.79488,3.79898,3.79012,3.79713,9400000.0
2007-06-18 13:00:00,3.78791,3.79773,3.78696,3.79416,12760000.0
2007-06-18 13:01:00,3.78178,3.79208,3.78126,3.78575,5630000.0
2007-06-18 13:02:00,3.79879,3.79879,3.78672,3.79176,6020000.0
2007-06-18 13:03:00,3.78645,3.79451,3.78406,3.78446,5640000.0
2007-06-18 13:04:00,3.79649,3.80185,3.79038,3.79629,6760000.0
2007-06-18 13:05:00,3.79898,3.79943,3.79144,3.79275,6010000.0
2007-06-18 13:06:00,3.79793,3.79793,3.78906,3.79443,7880000.0
2007-06-18 13:07:00,3.78817,3.79969,3.78817,3.79969,5260000.0
2007-06-18 13:08:00,3.79109,3.7975,3.79109,3.7916,4890000.0
2007-06-18 13:09:00,3.79828,3.79888,3.79243,3.79254,8280000.0
2007-06-18 13:10:00,3.79727,3.79846,3.79045,3.79621,6390000.0
2007-06-18 13:11:00,3.79136,3.79689,3.78549,3.79601,5260000.0
2007-06-18 13:12:00,3.79323,3.79457,3.78512,3.79309,7140000.0
2007-06-18 13:13:00,3.79353,3.80084,3.79012,3.79794,5640000.0
2007-06-18 13:14:00,3.79847,3.79847,3.78572,3.7964,6400000.0
2007-06-18 13:15:00,3.79564,3.79803,3.78691,3.79685,7530000.0
2007-06-18 13:16:00,3.79663,3.7973,3.79105,3.79519,6390000.0
2007-06-18 13:17:00,3.79441,3.79914,3.78919,3.79811,7510000.0
2007-06-18 13:18:00,3.79721,3.79721,3.78541,3.79229,4510000.0
2007-06-18 13:19:00,3.79229,3.79821,3.79229,3.79442,4880000.0
2007-06-18 13:20:00,3.79252,3.79885,3.79252,3.79846,4890000.0
2007-06-18 13:21:00,3.79771,3.79771,3.79101,3.79705,6020000.0
2007-06-18 13:22:00,3.79391,3.7982,3.79267,3.79267,4140000.0
2007-06-18 13:23:00,3.79397,3.79809,3.78768,3.79809,6760000.0
2007-06-18 13:24:00,3.79886,3.79886,3.78876,3.79631,5630000.0
2007-06-18 13:25:00,3.79803,3.79803,3.7914,3.7914,4510000.0
2007-06-18 13:26:00,3.79321,3.79838,3.78712,3.79279,6770000.0
2007-06-18 13:27:00,3.79718,3.7986,3.78658,3.7893,7520000.0
2007-06-18 13:28:00,3.79865,3.79865,3.78991,3.78991,7130000.0
2007-06-18 13:29:00,3.79824,3.79977,3.79203,3.79738,7890000.0
2007-06-18 13:30:00,3.79864,3.79864,3.79085,3.79674,4140000.0
2007-06-18 13:31:00,3.79346,3.79668,3.79157,3.79187,6400000.0
2007-06-18 13:32:00,3.79907,3.80185,3.78993,3.79951,5640000.0
2007-06-18 13:33:00,3.79327,3.79926,3.79305,3.79305,5260000.0
2007-06-18 13:34:00,3.78844,3.79269,3.78412,3.78412,10150000.0
2007-06-18 13:35:00,3.79432,3.79548,3.78416,3.79126,9390000.0
2007-06-18 13:36:00,3.79295,3.79743,3.79229,3.79229,7140000.0
2007-06-18 13:37:00,3.78512,3.79467,3.78512,3.79077,7140000.0
2007-06-18 13:38:00,3.79724,3.79724,3.78959,3.79308,6380000.0
2007-06-18 13:39:00,3.78654,3.79624,3.78654,3.78903,4880000.0
2007-06-18 13:40:00,3.79365,3.79896,3.79145,3.79896,4890000.0
2007-06-18 13:41:00,3.79462,3.79834,3.78844,3.79228,5270000.0
2007-06-18 13:42:00,3.79769,3.79825,3.78927,3.79651,5640000.0
2007-06-18 13:43:00,3.79861,3.79861,3.78898,3.79841,5650000.0
2007-06-18 13:44:00,3.79612,3.80044,3.79384,3.79763,9020000.0
2007-06-18 13:45:00,3.79604,3.79846,3.78809,3.79517,3770000.0
2007-06-18 13:46:00,3.79995,3.80134,3.79054,3.79245,6390000.0
2007-06-18 13:47:00,3.79745,3.8005,3.78945,3.79313,6020000.0
2007-06-18 13:48:00,3.79359,3.79853,3.78838,3.79596,7140000.0
2007-06-18 13:49:00,3.79257,3.79692,3.78658,3.79432,7500000.0
2007-06-18 13:50:00,3.78909,3.79312,3.78678,3.78823,6010000.0
2007-06-18 13:51:00,3.79779,3.79779,3.78781,3.78823,5630000.0
2007-06-18 13:52:00,3.79883,3.79883,3.78864,3.79786,6760000.0
2007-06-18 13:53:00,3.78944,3.79475,3.78512,3.79292,9390000.0
2007-06-18 13:54:00,3.79747,3.79775,3.78689,3.79177,4890000.0
2007-06-18 13:55:00,3.78588,3.79622,3.78588,3.79622,4510000.0
2007-06-18 13:56:00,3.79448,3.79752,3.78686,3.79616,11650000.0
2007-06-18 13:57:00,3.79399,3.79736,3.78254,3.79031,7130000.0
2007-06-18 13:58:00,3.79692,3.79692,3.78493,3.79196,4880000.0
2007-06-18 13:59:00,3.78901,3.80039,3.78901,3.79574,11640000.0
2007-06-18 14:00:00,3.79416,3.79726,3.79051,3.79542,6770000.0
2007-06-18 14:01:00,3.79439,3.79752,3.79062,3.79089,5260000.0
2007-06-18 14:02:00,3.79292,3.79665,3.78788,3.7931,5640000.0
2007-06-18 14:03:00,3.79871,3.79871,3.7914,3.79707,4510000.0
2007-06-18 14:04:00,3.79299,3.79861,3.79299,3.79494,6760000.0
2007-06-18 14:05:00,3.79097,3.80279,3.79097,3.80006,11680000.0
2007-06-18 14:06:00,3.79157,3.79673,3.78714,3.78819,7170000.0
2007-06-18 14:07:00,3.79148,3.79828,3.7893,3.7893,6010000.0
2007-06-18 14:08:00,3.79398,3.79778,3.79248,3.79778,4880000.0
2007-06-18 14:09:00,3.79719,3.79754,3.78392,3.79579,6400000.0
2007-06-18 14:10:00,3.79682,3.79776,3.79199,3.79199,5260000.0
2007-06-18 14:11:00,3.79918,3.8005,3.78892,3.79211,5640000.0
2007-06-18 14:12:00,3.79296,3.79902,3.79181,3.79671,4890000.0
2007-06-18 14:13:00,3.79842,3.79908,3.78909,3.79266,9390000.0
2007-06-18 14:14:00,3.79807,3.7984,3.79116,3.79302,7510000.0
2007-06-18 14:15:00,3.79461,3.80118,3.79129,3.79909,7910000.0
2007-06-18 14:16:00,3.79765,3.79765,3.78809,3.79189,6010000.0
2007-06-18 14:17:00,3.79702,3.79757,3.78656,3.79152,5270000.0
2007-06-18 14:18:00,3.78534,3.79835,3.78534,3.79835,5640000.0
2007-06-18 14:19:00,3.79639,3.79843,3.78741,3.78741,6760000.0
2007-06-18 14:20:00,3.79154,3.7979,3.79141,3.7979,4140000.0
2007-06-18 14:21:00,3.79255,3.79873,3.78892,3.79406,7140000.0
2007-06-18 14:22:00,3.79803,3.79843,3.78835,3.79285,6760000.0
2007-06-18 14:23:00,3.79679,3.79745,3.78632,3.79247,6020000.0
2007-06-18 14:24:00,3.79564,3.79779,3.79004,3.79779,4150000.0
2007-06-18 14:25:00,3.79817,3.79869,3.79308,3.7936,5260000.0
2007-06-18 14:26:00,3.79813,3.80062,3.79085,3.7949,4140000.0
2007-06-18 14:27:00,3.79772,3.79846,3.792,3.79846,4520000.0
2007-06-18 14:28:00,3.79527,3.79829,3.79269,3.79829,3400000.0
2007-06-18 14:29:00,3.79775,3.79889,3.79251,3.7933,7140000.0
2007-06-18 14:30:00,3.7982,3.7992,3.79332,3.79758,4510000.0
2007-06-18 14:31:00,3.79723,3.79723,3.79058,3.79434,6400000.0
2007-06-18 14:32:00,3.79364,3.79811,3.79147,3.7971,6010000.0
2007-06-18 14:33:00,3.79504,3.79637,3.78792,3.79637,6000000.0
2007-06-18 14:34:00,3.79801,3.79834,3.78935,3.79625,5640000.0
2007-06-18 14:35:00,3.79374,3.79804,3.79152,3.79804,6760000.0
2007-06-18 14:36:00,3.79398,3.79831,3.78761,3.79815,5650000.0
2007-06-18 14:37:00,3.78967,3.7962,3.78728,3.78728,5270000.0
2007-06-18 14:38:00,3.79495,3.79669,3.78732,3.79669,6400000.0
2007-06-18 14:39:00,3.78976,3.79349,3.78549,3.78972,5260000.0
2007-06-18 14:40:00,3.79578,3.79605,3.78601,3.79025,6380000.0
2007-06-18 14:41:00,3.79488,3.79488,3.78421,3.79255,6390000.0
2007-06-18 14:42:00,3.7934,3.79595,3.78694,3.79058,5260000.0
2007-06-18 14:43:00,3.79055,3.79327,3.78339,3.79102,5630000.0
2007-06-18 14:44:00,3.79003,3.79665,3.79003,3.79019,7510000.0
2007-06-18 14:45:00,3.79294,3.79449,3.78326,3.78981,9380000.0
2007-06-18 14:46:00,3.79457,3.79457,3.78154,3.78982,6390000.0
2007-06-18 14:47:00,3.79169,3.79564,3.78623,3.79508,7880000.0
2007-06-18 14:48:00,3.79456,3.79677,3.7843,3.79677,4880000.0
2007-06-18 14:49:00,3.79584,3.79635,3.78757,3.78757,4140000.0
2007-06-18 14:50:00,3.79075,3.79747,3.78612,3.79114,12040000.0
2007-06-18 14:51:00,3.79397,3.79804,3.79322,3.79554,4520000.0
2007-06-18 14:52:00,3.78988,3.7963,3.78988,3.79601,4880000.0
2007-06-18 14:53:00,3.78587,3.79594,3.78587,3.79052,5260000.0
2007-06-18 14:54:00,3.79634,3.79723,3.78726,3.79184,5260000.0
2007-06-18 14:55:00,3.79459,3.79818,3.78875,3.79818,4890000.0
2007-06-18 14:56:00,3.79912,3.79912,3.78845,3.79413,7520000.0
2007-06-18 14:57:00,3.79386,3.79957,3.78934,3.79205,5260000.0
2007-06-18 14:58:00,3.7968,3.79776,3.7878,3.79324,7520000.0
2007-06-18 14:59:00,3.797,3.79741,3.79134,3.79652,7150000.0
2007-06-18 15:00:00,3.79544,3.79676,3.78402,3.79676,5260000.0
2007-06-18 15:01:00,3.79434,3.79542,3.78477,3.79542,6400000.0
2007-06-18 15:02:00,3.796,3.79715,3.78732,3.78744,10140000.0
2007-06-18 15:03:00,3.79081,3.79622,3.78918,3.79039,6020000.0
2007-06-18 15:04:00,3.7928,3.79378,3.78887,3.79083,4140000.0
2007-06-18 15:05:00,3.79374,3.79412,3.78282,3.79412,6000000.0
2007-06-18 15:06:00,3.79359,3.79372,3.78445,3.79372,6020000.0
2007-06-18 15:07:00,3.79392,3.79392,3.78818,3.7926,5260000.0
2007-06-18 15:08:00,3.79293,3.79476,3.78889,3.78889,4150000.0
2007-06-18 15:09:00,3.79139,3.79567,3.78297,3.79389,4520000.0
2007-06-18 15:10:00,3.78651,3.79365,3.78329,3.78596,4510000.0
2007-06-18 15:11:00,3.79163,3.79575,3.78381,3.78381,5260000.0
2007-06-18 15:12:00,3.79052,3.79585,3.78764,3.7911,3770000.0
2007-06-18 15:13:00,3.79371,3.79543,3.78387,3.79344,5630000.0
2007-06-18 15:14:00,3.78739,3.79514,3.78558,3.79514,5260000.0
2007-06-18 15:15:00,3.79177,3.79605,3.78972,3.79451,7130000.0
2007-06-18 15:16:00,3.79139,3.79533,3.79041,3.79407,5640000.0
2007-06-18 15:17:00,3.79612,3.79625,3.78643,3.79039,8640000.0
2007-06-18 15:18:00,3.79489,3.79489,3.78104,3.78971,6010000.0
2007-06-18 15:19:00,3.79624,3.79624,3.79063,3.79573,4880000.0
2007-06-18 15:20:00,3.79449,3.79624,3.78535,3.78541,6030000.0
2007-06-18 15:21:00,3.79591,3.79591,3.78974,3.79131,5630000.0
2007-06-18 15:22:00,3.79158,3.79726,3.78725,3.78725,4890000.0
2007-06-18 15:23:00,3.79261,3.79626,3.78407,3.79626,3770000.0
2007-06-18 15:24:00,3.79593,3.79593,3.79097,3.79097,4890000.0
2007-06-18 15:25:00,3.79726,3.79726,3.79047,3.79078,4140000.0
2007-06-18 15:26:00,3.79789,3.79789,3.78691,3.79723,4140000.0
2007-06-18 15:27:00,3.78886,3.79599,3.78635,3.78635,7130000.0
2007-06-18 15:28:00,3.79759,3.79759,3.79216,3.79216,6380000.0
2007-06-18 15:29:00,3.79711,3.79908,3.78934,3.79677,16180000.0
2007-06-18 15:30:00,3.79603,3.79658,3.7881,3.79613,5270000.0
2007-06-18 15:31:00,3.79503,3.79826,3.79076,3.79826,5630000.0
2007-06-18 15:32:00,3.798,3.798,3.78894,3.79789,5260000.0
2007-06-18 15:33:00,3.78969,3.79897,3.78856,3.79353,9010000.0
2007-06-18 15:34:00,3.79417,3.79914,3.78867,3.79859,8660000.0
2007-06-18 15:35:00,3.79855,3.80137,3.78894,3.78894,7510000.0
2007-06-18 15:36:00,3.79276,3.7993,3.78975,3.7942,5260000.0
2007-06-18 15:37:00,3.7986,3.79899,3.79353,3.79353,5260000.0
2007-06-18 15:38:00,3.79841,3.79921,3.79286,3.79921,6760000.0
2007-06-18 15:39:00,3.79467,3.79811,3.79182,3.79742,4890000.0
2007-06-18 15:40:00,3.78923,3.79463,3.78545,3.79463,4510000.0
2007-06-18 15:41:00,3.79865,3.79865,3.7928,3.79661,6380000.0
2007-06-18 15:42:00,3.79196,3.79783,3.79087,3.79635,4880000.0
2007-06-18 15:43:00,3.79347,3.79846,3.78981,3.79555,4880000.0
2007-06-18 15:44:00,3.79757,3.79782,3.79202,3.79628,10880000.0
2007-06-18 15:45:00,3.79902,3.80008,3.78983,3.79877,6760000.0
2007-06-18 15:46:00,3.78989,3.79542,3.78784,3.79214,5250000.0
2007-06-18 15:47:00,3.79291,3.79804,3.79227,3.79744,6390000.0
2007-06-18 15:49:00,3.794,3.79749,3.794,3.79427,4140000.0
2007-06-18 15:50:00,3.79258,3.7985,3.79242,3.79242,4150000.0
2007-06-18 15:51:00,3.79881,3.79881,3.78576,3.79077,4880000.0
2007-06-18 15:52:00,3.79364,3.79823,3.78775,3.78922,4150000.0
2007-06-18 15:53:00,3.78714,3.79603,3.78714,3.78753,3400000.0
2007-06-18 15:54:00,3.79765,3.79812,3.79181,3.79812,5630000.0
2007-06-18 15:55:00,3.79454,3.79908,3.79351,3.79847,6380000.0
2007-06-18 15:56:00,3.79977,3.79977,3.79047,3.79047,4510000.0
2007-06-18 15:57:00,3.79966,3.7997,3.78876,3.79746,7510000.0
2007-06-18 15:58:00,3.79243,3.79871,3.78728,3.79374,6770000.0
2007-06-18 15:59:00,3.79813,3.79813,3.79143,3.79285,4880000.0
2007-06-18 16:00:00,3.79966,3.79993,3.79383,3.79723,7150000.0
2007-06-18 16:01:00,3.79114,3.79815,3.79035,3.79517,6380000.0
2007-06-18 16:02:00,3.79496,3.79772,3.78844,3.78864,6010000.0
2007-06-18 16:03:00,3.79324,3.79999,3.79306,3.7949,4140000.0
2007-06-18 16:04:00,3.79591,3.7997,3.78935,3.79323,5260000.0
2007-06-18 16:05:00,3.7955,3.80211,3.79456,3.80142,6760000.0
2007-06-18 16:06:00,3.79067,3.79961,3.79067,3.79921,7510000.0
2007-06-18 16:07:00,3.80053,3.801,3.79416,3.79892,4140000.0
2007-06-18 16:08:00,3.79277,3.79646,3.79118,3.79646,5260000.0
2007-06-18 16:09:00,3.79604,3.8009,3.79136,3.8009,6010000.0
2007-06-18 16:10:00,3.79095,3.80097,3.79095,3.79795,5640000.0
2007-06-18 16:11:00,3.79881,3.80049,3.78972,3.80049,6760000.0
2007-06-18 16:12:00,3.80269,3.80269,3.79515,3.79515,5260000.0
2007-06-18 16:13:00,3.79837,3.8052,3.79593,3.80051,7140000.0
2007-06-18 16:14:00,3.80073,3.8014,3.79606,3.79606,3400000.0
2007-06-18 16:15:00,3.79509,3.80206,3.79509,3.7981,4520000.0
2007-06-18 16:16:00,3.79715,3.80142,3.79505,3.7962,8260000.0
2007-06-18 16:17:00,3.79598,3.80155,3.79598,3.80155,4510000.0
2007-06-18 16:18:00,3.79947,3.80072,3.79288,3.7995,5640000.0
2007-06-18 16:19:00,3.79138,3.80083,3.79138,3.79433,4880000.0
2007-06-18 16:20:00,3.79672,3.80288,3.79009,3.79521,4510000.0
2007-06-18 16:21:00,3.79955,3.80013,3.79168,3.80011,5260000.0
2007-06-18 16:22:00,3.79816,3.80107,3.79488,3.80008,7130000.0
2007-06-18 16:23:00,3.79723,3.80343,3.79368,3.7991,8260000.0
2007-06-18 16:24:00,3.79857,3.80082,3.79495,3.79803,6380000.0
2007-06-18 16:25:00,3.79601,3.79945,3.79122,3.79945,4880000.0
2007-06-18 16:26:00,3.7983,3.80031,3.79076,3.80031,5640000.0
2007-06-18 16:27:00,3.79589,3.80005,3.7889,3.79827,6770000.0
2007-06-18 16:28:00,3.79923,3.79923,3.78839,3.79038,4880000.0
2007-06-18 16:29:00,3.78935,3.79914,3.78935,3.7984,6380000.0
2007-06-18 16:30:00,3.79715,3.80113,3.79319,3.79319,10150000.0
2007-06-18 16:31:00,3.79458,3.79792,3.78692,3.79407,6760000.0
2007-06-18 16:32:00,3.79736,3.79981,3.79269,3.79963,7130000.0
2007-06-18 16:33:00,3.79981,3.80037,3.79516,3.79591,4140000.0
2007-06-18 16:34:00,3.80079,3.80079,3.79132,3.7935,6380000.0
2007-06-18 16:35:00,3.79587,3.80197,3.78975,3.79465,4510000.0
2007-06-18 16:36:00,3.79706,3.79967,3.79202,3.79843,4510000.0
2007-06-18 16:37:00,3.79897,3.79985,3.79656,3.79879,7130000.0
2007-06-18 16:38:00,3.79945,3.80039,3.78924,3.79697,6770000.0
2007-06-18 16:39:00,3.79934,3.79934,3.78831,3.79398,4510000.0
2007-06-18 16:40:00,3.80111,3.80129,3.78953,3.78953,4140000.0
2007-06-18 16:41:00,3.79906,3.79906,3.79078,3.79758,4880000.0
2007-06-18 16:42:00,3.79312,3.80006,3.79085,3.79847,4140000.0
2007-06-18 16:43:00,3.79334,3.79905,3.78763,3.79296,4890000.0
2007-06-18 16:44:00,3.79821,3.79821,3.78929,3.79397,4890000.0
2007-06-18 16:45:00,3.8,3.80202,3.79,3.79703,10530000.0
2007-06-18 16:46:00,3.79761,3.79938,3.79005,3.79587,4890000.0
2007-06-18 16:47:00,3.79983,3.80076,3.79068,3.80016,7880000.0
2007-06-18 16:48:00,3.79992,3.80003,3.7882,3.79862,7880000.0
2007-06-18 16:49:00,3.79584,3.79928,3.78981,3.79441,6010000.0
2007-06-18 16:50:00,3.79807,3.79988,3.78779,3.7991,5630000.0
2007-06-18 16:51:00,3.79706,3.79873,3.78833,3.79873,5270000.0
2007-06-18 16:52:00,3.79493,3.80098,3.79047,3.79047,4150000.0
2007-06-18 16:53:00,3.79876,3.80217,3.7917,3.80033,7140000.0
2007-06-18 16:54:00,3.79754,3.80049,3.79237,3.79584,5650000.0
2007-06-18 16:55:00,3.79521,3.8001,3.78883,3.79388,4140000.0
2007-06-18 16:56:00,3.79429,3.79872,3.78932,3.79364,6760000.0
2007-06-18 16:57:00,3.79033,3.80389,3.79033,3.79253,7130000.0
2007-06-18 16:58:00,3.79967,3.80076,3.79627,3.80052,5260000.0
2007-06-18 16:59:00,3.78924,3.79992,3.78913,3.79513,13520000.0
2007-06-18 17:00:00,3.80141,3.80141,3.79004,3.80036,5270000.0
2007-06-18 17:01:00,3.80075,3.80127,3.7957,3.80111,5250000.0
2007-06-18 17:02:00,3.80117,3.80117,3.79343,3.79343,6380000.0
2007-06-18 17:03:00,3.79556,3.80223,3.79222,3.7981,6770000.0
2007-06-18 17:04:00,3.79895,3.80061,3.79499,3.80061,6400000.0
2007-06-18 17:05:00,3.80117,3.8019,3.79148,3.79755,5260000.0
2007-06-18 17:06:00,3.7998,3.80304,3.79292,3.80173,6380000.0
2007-06-18 17:07:00,3.79635,3.80084,3.79181,3.79988,5260000.0
2007-06-18 17:08:00,3.79934,3.80289,3.78768,3.79726,5630000.0
2007-06-18 17:09:00,3.79909,3.80234,3.79541,3.79956,6030000.0
2007-06-18 17:10:00,3.79575,3.8016,3.79283,3.79283,6770000.0
2007-06-18 17:11:00,3.79375,3.80048,3.78896,3.80048,6390000.0
2007-06-18 17:12:00,3.80088,3.80088,3.79329,3.79333,4140000.0
2007-06-18 17:13:00,3.80182,3.80197,3.79439,3.80197,4880000.0
2007-06-18 17:14:00,3.80129,3.80129,3.79316,3.80117,6380000.0
2007-06-18 17:15:00,3.7989,3.80104,3.79504,3.79553,6010000.0
2007-06-18 17:16:00,3.79532,3.80109,3.79054,3.79739,7130000.0
2007-06-18 17:17:00,3.79734,3.80286,3.79279,3.79636,5270000.0
2007-06-18 17:18:00,3.80076,3.80076,3.78986,3.7967,5260000.0
2007-06-18 17:19:00,3.8012,3.8012,3.79013,3.80074,6750000.0
2007-06-18 17:20:00,3.79599,3.80108,3.79293,3.79293,5250000.0
2007-06-18 17:21:00,3.79809,3.79906,3.79287,3.79419,5640000.0
2007-06-18 17:22:00,3.79949,3.79949,3.79299,3.79776,7510000.0
2007-06-18 17:23:00,3.79779,3.80014,3.79407,3.80014,5640000.0
2007-06-18 17:24:00,3.79501,3.80036,3.79436,3.79582,5630000.0
2007-06-18 17:25:00,3.79238,3.80419,3.79238,3.79605,7510000.0
2007-06-18 17:26:00,3.79925,3.80005,3.79078,3.79625,5260000.0
2007-06-18 17:27:00,3.79896,3.79896,3.78894,3.79637,6000000.0
2007-06-18 17:28:00,3.79633,3.79883,3.78363,3.79631,9020000.0
2007-06-18 17:29:00,3.79922,3.80062,3.79373,3.80027,6770000.0
2007-06-18 17:30:00,3.79742,3.80193,3.79004,3.79604,16910000.0
2007-06-18 17:31:00,3.79404,3.79692,3.79106,3.79379,3770000.0
2007-06-18 17:32:00,3.79881,3.79881,3.78935,3.79867,5630000.0
2007-06-18 17:33:00,3.78919,3.79761,3.78783,3.79761,6760000.0
2007-06-18 17:34:00,3.78612,3.79044,3.78612,3.78612,5630000.0
2007-06-18 17:35:00,3.79956,3.79956,3.78995,3.79344,6770000.0
2007-06-18 17:36:00,3.79554,3.79886,3.78937,3.78937,4880000.0
2007-06-18 17:37:00,3.79463,3.79843,3.7885,3.79793,5640000.0
2007-06-18 17:38:00,3.80013,3.80013,3.7923,3.79791,6030000.0
2007-06-18 17:39:00,3.79667,3.80251,3.79132,3.80157,9390000.0
2007-06-18 17:40:00,3.79714,3.79916,3.78993,3.79758,6760000.0
2007-06-18 17:41:00,3.79466,3.79922,3.79056,3.7957,4880000.0
2007-06-18 17:42:00,3.79512,3.79887,3.78978,3.79418,5260000.0
2007-06-18 17:43:00,3.79929,3.80042,3.79437,3.80042,5260000.0
2007-06-18 17:44:00,3.79992,3.79992,3.79045,3.79444,6760000.0
2007-06-18 17:45:00,3.79448,3.79994,3.78906,3.79574,13510000.0
2007-06-18 17:46:00,3.79959,3.80047,3.79437,3.80043,4900000.0
2007-06-18 17:47:00,3.79781,3.80262,3.79537,3.8012,6020000.0
2007-06-18 17:48:00,3.8017,3.80375,3.7927,3.79998,10150000.0
2007-06-18 17:49:00,3.80089,3.80089,3.78564,3.78564,7510000.0
2007-06-18 17:50:00,3.79973,3.79973,3.78817,3.7997,7140000.0
2007-06-18 17:51:00,3.8018,3.80221,3.79505,3.80005,8640000.0
2007-06-18 17:52:00,3.79229,3.80216,3.79081,3.7992,5260000.0
2007-06-18 17:53:00,3.80066,3.80086,3.79076,3.80066,5640000.0
2007-06-18 17:54:00,3.79593,3.79918,3.7939,3.79721,5630000.0
2007-06-18 17:55:00,3.79675,3.80369,3.7963,3.79871,6020000.0
2007-06-18 17:56:00,3.79726,3.80244,3.79726,3.80135,6770000.0
2007-06-18 17:57:00,3.80013,3.80031,3.78951,3.79726,6770000.0
2007-06-18 17:58:00,3.79532,3.79749,3.79194,3.79194,4510000.0
2007-06-18 17:59:00,3.79502,3.79852,3.78912,3.79787,4890000.0
2007-06-18 18:00:00,3.80046,3.80046,3.78812,3.79046,12390000.0
2007-06-18 18:01:00,3.80011,3.8011,3.79446,3.8011,5630000.0
2007-06-18 18:02:00,3.79558,3.80618,3.79558,3.80046,4880000.0
2007-06-18 18:04:00,3.79278,3.80392,3.79278,3.80245,4880000.0
2007-06-18 18:05:00,3.79293,3.80194,3.79293,3.80091,4140000.0
2007-06-18 18:06:00,3.79183,3.80099,3.79122,3.79778,7140000.0
2007-06-18 18:07:00,3.7998,3.80195,3.7982,3.7982,4880000.0
2007-06-18 18:08:00,3.79905,3.80071,3.79085,3.79721,4890000.0
2007-06-18 18:09:00,3.80133,3.80133,3.78609,3.79042,6390000.0
2007-06-18 18:10:00,3.79952,3.79961,3.7907,3.79077,5250000.0
2007-06-18 18:11:00,3.79078,3.79941,3.78785,3.79941,4880000.0
2007-06-18 18:12:00,3.80208,3.80208,3.79635,3.80129,6400000.0
2007-06-18 18:13:00,3.8026,3.80438,3.79684,3.79775,4880000.0
2007-06-18 18:14:00,3.80176,3.8018,3.7907,3.80075,4880000.0
2007-06-18 18:15:00,3.8016,3.8016,3.79473,3.80052,10170000.0
2007-06-18 18:16:00,3.7969,3.80001,3.7908,3.79576,3770000.0
2007-06-18 18:17:00,3.7961,3.79902,3.79306,3.79306,5650000.0
2007-06-18 18:18:00,3.79419,3.80236,3.79077,3.79593,6010000.0
2007-06-18 18:19:00,3.79146,3.80505,3.79146,3.79935,5660000.0
2007-06-18 18:20:00,3.79881,3.80109,3.79128,3.80025,6390000.0
2007-06-18 18:21:00,3.79617,3.80075,3.79604,3.79925,8250000.0
2007-06-18 18:22:00,3.79887,3.7996,3.79255,3.7996,4890000.0
2007-06-18 18:23:00,3.79764,3.79764,3.78864,3.78968,7150000.0
2007-06-18 18:26:00,3.79861,3.80066,3.79041,3.79907,6750000.0
2007-06-18 18:27:00,3.79874,3.79961,3.79411,3.79743,4890000.0
2007-06-18 18:30:00,3.79034,3.79938,3.78864,3.79631,12030000.0
2007-06-18 18:31:00,3.79221,3.79822,3.79129,3.79129,4890000.0
2007-06-18 18:32:00,3.79755,3.79755,3.79187,3.79743,4140000.0
2007-06-18 18:33:00,3.79964,3.80012,3.78952,3.79676,4510000.0
2007-06-18 18:34:00,3.79777,3.79777,3.78585,3.78846,5630000.0
2007-06-18 18:35:00,3.79798,3.79798,3.78909,3.78909,6010000.0
2007-06-18 18:36:00,3.80177,3.80177,3.7922,3.7945,6770000.0
2007-06-18 18:37:00,3.79617,3.80244,3.79617,3.7999,4510000.0
2007-06-18 18:38:00,3.80149,3.80149,3.79074,3.79542,7510000.0
2007-06-18 18:41:00,3.79576,3.80095,3.79032,3.79932,6380000.0
2007-06-18 18:43:00,3.79655,3.80216,3.79655,3.80185,6760000.0
2007-06-18 18:44:00,3.80142,3.80191,3.79562,3.79562,4520000.0
2007-06-18 18:45:00,3.80092,3.80259,3.7908,3.7959,15040000.0
2007-06-18 18:46:00,3.79116,3.79976,3.79076,3.79076,4890000.0
2007-06-18 18:47:00,3.79409,3.80676,3.79409,3.80256,4520000.0
2007-06-18 18:48:00,3.79748,3.80438,3.79517,3.80219,11260000.0
2007-06-18 18:49:00,3.80191,3.80443,3.79848,3.8016,7890000.0
2007-06-18 18:50:00,3.79691,3.80211,3.79502,3.79502,5260000.0
2007-06-18 18:51:00,3.80132,3.80249,3.79231,3.80027,6760000.0
2007-06-18 18:52:00,3.80203,3.80238,3.79197,3.80064,6770000.0
2007-06-18 18:53:00,3.80168,3.80215,3.7926,3.80148,7510000.0
2007-06-18 18:54:00,3.80219,3.80285,3.79675,3.80204,6770000.0
2007-06-18 18:55:00,3.80053,3.80109,3.7927,3.7927,5630000.0
2007-06-18 18:56:00,3.79475,3.79961,3.79036,3.7989,3770000.0
2007-06-18 18:57:00,3.79673,3.80206,3.79494,3.79859,4900000.0
2007-06-18 18:59:00,3.79451,3.80108,3.79048,3.79483,6390000.0
2007-06-18 19:00:00,3.79029,3.79805,3.78893,3.7962,5260000.0
2007-06-18 19:01:00,3.7944,3.80014,3.79015,3.80014,4520000.0
2007-06-18 19:02:00,3.80006,3.80039,3.79264,3.79599,6400000.0
2007-06-18 19:03:00,3.79661,3.80323,3.79328,3.80033,7510000.0
2007-06-18 19:04:00,3.80032,3.80032,3.78826,3.79536,4890000.0
2007-06-18 19:05:00,3.79935,3.79935,3.79029,3.79868,4510000.0
2007-06-18 19:06:00,3.79685,3.79933,3.78849,3.79767,6390000.0
2007-06-18 19:07:00,3.79686,3.7996,3.7947,3.7947,3770000.0
2007-06-18 19:08:00,3.80067,3.802,3.79402,3.79402,4880000.0
2007-06-18 19:09:00,3.79528,3.79677,3.79136,3.79677,4890000.0
2007-06-18 19:10:00,3.79243,3.79524,3.79024,3.79507,5650000.0
2007-06-18 19:11:00,3.78702,3.79577,3.78702,3.79496,7510000.0
2007-06-18 19:12:00,3.79696,3.80047,3.78758,3.79449,6770000.0
2007-06-18 19:13:00,3.79592,3.79741,3.78953,3.79684,4900000.0
2007-06-18 19:14:00,3.79578,3.79755,3.7878,3.7878,6380000.0
2007-06-18 19:15:00,3.79888,3.79888,3.78627,3.79207,10520000.0
2007-06-18 19:16:00,3.79316,3.7971,3.79223,3.79223,4140000.0
2007-06-18 19:17:00,3.79555,3.79656,3.7921,3.79605,6020000.0
2007-06-18 19:19:00,3.79815,3.79855,3.788,3.788,4510000.0
2007-06-18 19:20:00,3.79393,3.79788,3.79119,3.79771,4140000.0
2007-06-18 19:25:00,3.79257,3.79808,3.79257,3.79734,4130000.0
2007-06-18 19:26:00,3.79267,3.79918,3.78747,3.79382,7130000.0
2007-06-18 19:29:00,3.79197,3.79895,3.78797,3.78797,4140000.0
2007-06-18 19:30:00,3.79689,3.79938,3.79402,3.79576,4140000.0
2007-06-18 19:31:00,3.78899,3.80082,3.78899,3.79344,4890000.0
2007-06-18 19:33:00,3.78351,3.7961,3.78351,3.79511,5260000.0
2007-06-18 19:34:00,3.79342,3.7973,3.78573,3.79534,4510000.0
2007-06-18 19:35:00,3.79175,3.79785,3.7888,3.7964,7880000.0
2007-06-18 19:36:00,3.79621,3.79736,3.78793,3.79705,6390000.0
2007-06-18 19:37:00,3.79365,3.79822,3.79107,3.79107,4510000.0
2007-06-18 19:38:00,3.79651,3.79911,3.79526,3.79526,6380000.0
2007-06-18 19:39:00,3.79649,3.79649,3.78454,3.79445,6020000.0
2007-06-18 19:40:00,3.79177,3.79681,3.78901,3.79681,3760000.0
2007-06-18 19:41:00,3.79285,3.79808,3.78848,3.79637,7140000.0
2007-06-18 19:43:00,3.79524,3.79551,3.79017,3.79488,7520000.0
2007-06-18 19:44:00,3.78998,3.79364,3.78833,3.79364,9400000.0
2007-06-18 19:45:00,3.79011,3.79805,3.78568,3.78568,8630000.0
2007-06-18 19:47:00,3.79061,3.7955,3.78675,3.78895,7530000.0
2007-06-18 19:48:00,3.79683,3.80078,3.78828,3.79024,6010000.0
2007-06-18 19:49:00,3.78794,3.8016,3.78794,3.79768,6010000.0
2007-06-18 19:50:00,3.78724,3.79844,3.78724,3.79662,8260000.0
2007-06-18 19:51:00,3.79698,3.79875,3.79281,3.79821,4510000.0
2007-06-18 19:53:00,3.79704,3.79704,3.79267,3.79686,4510000.0
2007-06-18 19:54:00,3.79246,3.79656,3.78731,3.79129,6010000.0
2007-06-18 19:55:00,3.78623,3.79618,3.78003,3.79618,7130000.0
2007-06-18 19:56:00,3.7969,3.80055,3.7895,3.7895,7520000.0
2007-06-18 19:57:00,3.79228,3.79901,3.78786,3.7939,4890000.0
2007-06-18 19:58:00,3.79327,3.79713,3.78814,3.79666,7130000.0
2007-06-18 19:59:00,3.79912,3.79949,3.78921,3.78921,4880000.0
2007-06-18 20:00:00,3.78638,3.79877,3.7836,3.79877,7140000.0
2007-06-18 20:01:00,3.79357,3.79699,3.78712,3.79206,4880000.0
2007-06-18 20:02:00,3.79524,3.79666,3.78693,3.79666,4880000.0
2007-06-18 20:03:00,3.79045,3.80001,3.78885,3.79618,6010000.0
2007-06-18 20:05:00,3.7852,3.79496,3.78458,3.79464,5260000.0
2007-06-18 20:08:00,3.79386,3.79861,3.78806,3.78806,6380000.0
2007-06-18 20:10:00,3.79824,3.79883,3.78812,3.78812,3770000.0
2007-06-18 20:11:00,3.78693,3.79631,3.78693,3.79539,6010000.0
2007-06-18 20:13:00,3.7859,3.79551,3.7859,3.79551,2630000.0
2007-06-18 20:14:00,3.79299,3.79578,3.78951,3.79578,7890000.0
2007-06-18 20:15:00,3.79758,3.79881,3.79275,3.79275,5650000.0
2007-06-18 20:16:00,3.79145,3.7962,3.78674,3.7962,4130000.0
2007-06-18 20:17:00,3.79043,3.79556,3.78591,3.79319,4900000.0
2007-06-18 20:18:00,3.79623,3.79635,3.79368,3.79368,1880000.0
2007-06-18 20:19:00,3.7976,3.79815,3.78691,3.79154,2640000.0
2007-06-18 20:20:00,3.79505,3.79631,3.78606,3.79603,6020000.0
2007-06-18 20:21:00,3.79612,3.79809,3.79158,3.79158,4890000.0
2007-06-18 20:22:00,3.79471,3.79471,3.78444,3.78992,5640000.0
2007-06-18 20:25:00,3.79623,3.79635,3.78685,3.79635,6010000.0
2007-06-18 20:26:00,3.79458,3.79898,3.7907,3.79126,4150000.0
2007-06-18 20:27:00,3.7931,3.7966,3.79005,3.79582,3760000.0
2007-06-18 20:28:00,3.79605,3.79918,3.79523,3.7974,3380000.0
2007-06-18 20:29:00,3.79509,3.79582,3.78616,3.79579,9040000.0
2007-06-18 20:30:00,3.79553,3.79844,3.79088,3.79844,7150000.0
2007-06-18 20:31:00,3.79082,3.79661,3.78727,3.78727,4130000.0
2007-06-18 20:32:00,3.78466,3.79333,3.78173,3.79333,5260000.0
2007-06-18 20:34:00,3.79094,3.79668,3.78688,3.7904,5270000.0
2007-06-18 20:36:00,3.79449,3.79608,3.79066,3.79066,4510000.0
2007-06-18 20:38:00,3.79605,3.79823,3.78771,3.78771,2270000.0
2007-06-18 20:40:00,3.79362,3.79534,3.78565,3.79534,5250000.0
2007-06-18 20:43:00,3.79372,3.79622,3.78661,3.79486,6380000.0
2007-06-18 20:44:00,3.79559,3.79559,3.78878,3.79419,4510000.0
2007-06-18 20:45:00,3.79346,3.79891,3.79346,3.79481,3750000.0
2007-06-18 20:46:00,3.79434,3.79716,3.78757,3.79641,6390000.0
2007-06-18 20:48:00,3.79192,3.79681,3.79093,3.79585,6770000.0
2007-06-18 20:49:00,3.79448,3.79543,3.7897,3.7919,6770000.0
2007-06-18 20:50:00,3.79609,3.79609,3.78566,3.7907,3760000.0
2007-06-18 20:51:00,3.79487,3.79501,3.78956,3.7945,4890000.0
2007-06-18 20:52:00,3.79602,3.79602,3.79061,3.79473,3750000.0
2007-06-18 20:53:00,3.79411,3.79664,3.78626,3.78626,7910000.0
2007-06-18 20:54:00,3.79502,3.79625,3.7867,3.7908,4150000.0
2007-06-18 20:55:00,3.79583,3.79613,3.79401,3.79613,3750000.0
2007-06-18 20:56:00,3.7966,3.79679,3.78776,3.79181,5270000.0
2007-06-18 20:58:00,3.79253,3.79664,3.78723,3.79662,4890000.0
2007-06-18 21:00:00,3.79122,3.79832,3.7865,3.79832,8270000.0
2007-06-18 21:01:00,3.79395,3.79411,3.78709,3.79022,5270000.0
2007-06-18 21:02:00,3.79643,3.79898,3.79145,3.79145,7150000.0
2007-06-18 21:03:00,3.79134,3.79637,3.79134,3.7946,3010000.0
2007-06-18 21:06:00,3.79727,3.79727,3.79094,3.795,6010000.0
2007-06-18 21:07:00,3.79578,3.79578,3.78652,3.78652,1880000.0
2007-06-18 21:08:00,3.78925,3.79425,3.78798,3.79226,7160000.0
2007-06-18 21:09:00,3.79462,3.7948,3.78264,3.7948,9400000.0
2007-06-18 21:10:00,3.79535,3.79535,3.79375,3.79473,2270000.0
2007-06-18 21:11:00,3.79512,3.79512,3.78361,3.79057,4140000.0
2007-06-18 21:14:00,3.79112,3.79795,3.79108,3.79406,6400000.0
2007-06-18 21:15:00,3.79145,3.7985,3.79067,3.7985,2270000.0
2007-06-18 21:17:00,3.79018,3.7957,3.78983,3.79039,8660000.0
2007-06-18 21:19:00,3.79449,3.79449,3.78534,3.79034,5270000.0
2007-06-18 21:20:00,3.79519,3.79682,3.78775,3.7954,5640000.0
2007-06-18 21:21:00,3.79452,3.79574,3.78976,3.79461,12410000.0
2007-06-18 21:23:00,3.79034,3.79637,3.79034,3.79152,4140000.0
2007-06-18 21:24:00,3.78919,3.79516,3.78363,3.79516,7560000.0
2007-06-18 21:26:00,3.79388,3.79388,3.78445,3.79026,4510000.0
2007-06-18 21:27:00,3.79094,3.79475,3.78617,3.79011,4510000.0
2007-06-18 21:28:00,3.79104,3.79601,3.78621,3.79601,6400000.0
2007-06-18 21:29:00,3.79323,3.79323,3.78191,3.79278,4890000.0
2007-06-18 21:30:00,3.7871,3.80194,3.7871,3.79188,10160000.0
2007-06-18 21:31:00,3.79117,3.79707,3.79117,3.796,5260000.0
2007-06-18 21:32:00,3.78782,3.79771,3.78782,3.79722,4530000.0
2007-06-18 21:37:00,3.79537,3.79537,3.78708,3.7908,5630000.0
2007-06-18 21:38:00,3.79267,3.79353,3.78365,3.79285,4880000.0
2007-06-18 21:39:00,3.78986,3.79554,3.78612,3.78856,2260000.0
2007-06-18 21:45:00,3.79526,3.79658,3.78606,3.79588,5300000.0
2007-06-18 21:48:00,3.79154,3.79606,3.78634,3.78857,4140000.0
2007-06-18 21:49:00,3.79512,3.79538,3.78571,3.78571,7530000.0
2007-06-18 21:53:00,3.79328,3.79388,3.79328,3.79388,760000.0
2007-06-18 21:54:00,3.79389,3.79389,3.78501,3.78501,1130000.0
2007-06-18 21:55:00,3.79391,3.79457,3.78517,3.79336,7140000.0
2007-06-18 21:56:00,3.78465,3.79388,3.78465,3.79272,3010000.0
2007-06-18 21:57:00,3.79294,3.79443,3.78912,3.79443,3750000.0
2007-06-18 21:58:00,3.79011,3.79856,3.79011,3.79275,3760000.0
2007-06-18 21:59:00,3.79709,3.7972,3.78547,3.79147,4530000.0
2007-06-18 22:00:00,3.78893,3.79524,3.78547,3.78547,4890000.0
2007-06-18 22:01:00,3.79205,3.79849,3.7866,3.7927,6380000.0
2007-06-18 22:02:00,3.79429,3.79496,3.78544,3.78957,4880000.0
2007-06-18 22:03:00,3.79068,3.8022,3.78676,3.79747,7130000.0
2007-06-18 22:04:00,3.79098,3.79609,3.78649,3.79098,5260000.0
2007-06-18 22:05:00,3.79375,3.79375,3.78297,3.79101,4130000.0
2007-06-18 22:07:00,3.79034,3.79348,3.78831,3.78885,5260000.0
2007-06-18 22:08:00,3.78956,3.79508,3.78937,3.78948,9400000.0
2007-06-18 22:15:00,3.79124,3.79268,3.78911,3.79196,1900000.0
2007-06-18 22:16:00,3.79382,3.79481,3.78895,3.79481,3760000.0
2007-06-18 22:17:00,3.79463,3.79474,3.78572,3.78572,4510000.0
2007-06-18 22:19:00,3.79091,3.79635,3.79091,3.79472,2280000.0
2007-06-18 22:22:00,3.78935,3.79496,3.78935,3.79052,4130000.0
2007-06-18 22:23:00,3.78936,3.79519,3.78936,3.78963,9400000.0
2007-06-18 22:25:00,3.78916,3.79669,3.7843,3.79669,9780000.0
2007-06-18 22:26:00,3.79422,3.79555,3.7912,3.7912,4150000.0
2007-06-18 22:27:00,3.79619,3.79619,3.79015,3.79015,1130000.0
2007-06-18 22:28:00,3.7948,3.79525,3.79031,3.79031,2630000.0
2007-06-18 22:29:00,3.79051,3.79365,3.78923,3.7915,5630000.0
2007-06-18 22:30:00,3.78755,3.79604,3.78539,3.79049,5270000.0
2007-06-18 22:31:00,3.79031,3.79433,3.78522,3.79074,3010000.0
2007-06-18 22:32:00,3.7879,3.79618,3.7879,3.79413,3760000.0
2007-06-18 22:33:00,3.79332,3.79332,3.78476,3.79263,4890000.0
2007-06-18 22:34:00,3.79345,3.79486,3.78741,3.79437,5260000.0
2007-06-18 22:35:00,3.79079,3.79536,3.78845,3.78919,8250000.0
2007-06-18 22:36:00,3.791,3.79198,3.78223,3.79198,4890000.0
2007-06-18 22:37:00,3.79442,3.796,3.78919,3.79582,8650000.0
2007-06-18 22:38:00,3.79439,3.79594,3.78755,3.78755,5260000.0
2007-06-18 22:39:00,3.79398,3.79618,3.78833,3.79496,4880000.0
2007-06-18 22:40:00,3.79363,3.79478,3.78723,3.79012,3770000.0
2007-06-18 22:41:00,3.79262,3.79352,3.784,3.79352,4130000.0
2007-06-18 22:42:00,3.7835,3.79144,3.77943,3.78774,6750000.0
2007-06-18 22:45:00,3.79349,3.79585,3.78416,3.7953,4520000.0
2007-06-18 22:47:00,3.78987,3.79376,3.7887,3.7887,4880000.0
2007-06-18 22:48:00,3.78857,3.79403,3.78857,3.7899,4880000.0
2007-06-18 22:49:00,3.79429,3.79429,3.78965,3.78965,3760000.0
2007-06-18 22:50:00,3.78876,3.79509,3.78783,3.78848,10140000.0
2007-06-18 22:51:00,3.7918,3.79533,3.78985,3.79533,4140000.0
2007-06-18 22:52:00,3.79345,3.79466,3.78456,3.78953,6390000.0
2007-06-18 22:53:00,3.79449,3.79549,3.79053,3.79403,5640000.0
2007-06-18 22:54:00,3.78961,3.79359,3.78403,3.78758,4520000.0
2007-06-18 22:55:00,3.7896,3.79452,3.78537,3.79249,5270000.0
2007-06-18 22:56:00,3.79044,3.79451,3.78901,3.7891,4510000.0
2007-06-18 22:57:00,3.79353,3.79353,3.78311,3.79193,5270000.0
2007-06-18 22:58:00,3.78948,3.79306,3.78912,3.78912,3000000.0
2007-06-18 22:59:00,3.79169,3.79472,3.78477,3.78768,7150000.0
2007-06-18 23:00:00,3.79704,3.79704,3.78923,3.79042,4890000.0
2007-06-18 23:01:00,3.78333,3.79458,3.78333,3.79037,4520000.0
2007-06-18 23:02:00,3.79232,3.79384,3.79011,3.79384,3010000.0
2007-06-18 23:03:00,3.79279,3.79352,3.78872,3.79337,6010000.0
2007-06-18 23:04:00,3.79257,3.79394,3.78846,3.79394,4140000.0
2007-06-18 23:05:00,3.79085,3.79428,3.78855,3.7936,4140000.0
2007-06-18 23:06:00,3.79341,3.79341,3.78478,3.78478,2650000.0
2007-06-18 23:07:00,3.79414,3.79414,3.78891,3.79157,4510000.0
2007-06-18 23:08:00,3.79249,3.79249,3.79015,3.79246,5250000.0
2007-06-18 23:11:00,3.78791,3.79228,3.78358,3.79228,6380000.0
2007-06-18 23:12:00,3.79326,3.79492,3.79021,3.79448,3020000.0
2007-06-18 23:13:00,3.79007,3.79198,3.78224,3.79198,4880000.0
2007-06-18 23:14:00,3.78862,3.79438,3.78362,3.79438,10510000.0
2007-06-18 23:15:00,3.7976,3.79899,3.79327,3.79449,4890000.0
2007-06-18 23:17:00,3.78712,3.79065,3.78712,3.78718,5630000.0
2007-06-18 23:18:00,3.78687,3.79186,3.78687,3.78753,4890000.0
2007-06-18 23:23:00,3.78873,3.79402,3.78734,3.78752,4890000.0
2007-06-18 23:24:00,3.78839,3.79462,3.78806,3.78887,10520000.0
2007-06-18 23:25:00,3.79412,3.79433,3.78765,3.78765,3760000.0
2007-06-18 23:28:00,3.78819,3.79057,3.78298,3.78938,4510000.0
2007-06-18 23:29:00,3.79128,3.79302,3.78304,3.79187,11290000.0
2007-06-18 23:30:00,3.79049,3.79496,3.79046,3.792,3010000.0
2007-06-18 23:31:00,3.79267,3.79381,3.78208,3.79381,6760000.0
2007-06-18 23:32:00,3.79385,3.79592,3.78608,3.79424,4140000.0
2007-06-18 23:34:00,3.78728,3.79399,3.78728,3.79027,5250000.0
2007-06-18 23:35:00,3.78765,3.79368,3.78765,3.79277,4510000.0
2007-06-18 23:36:00,3.79282,3.7954,3.78597,3.78597,4510000.0
2007-06-18 23:37:00,3.79453,3.79473,3.78884,3.79294,5260000.0
2007-06-18 23:39:00,3.79346,3.79463,3.78997,3.79417,4900000.0
2007-06-18 23:40:00,3.78873,3.78882,3.78873,3.78882,1500000.0
2007-06-18 23:41:00,3.79352,3.79352,3.78814,3.78946,5650000.0
2007-06-18 23:42:00,3.78869,3.79553,3.78564,3.79233,6390000.0
2007-06-18 23:43:00,3.79163,3.79544,3.78474,3.78504,6010000.0
2007-06-18 23:45:00,3.79394,3.798,3.79102,3.79659,3380000.0
2007-06-18 23:46:00,3.79388,3.79709,3.79388,3.79709,760000.0
2007-06-18 23:47:00,3.79246,3.79348,3.78449,3.79245,4890000.0
2007-06-18 23:49:00,3.79003,3.79834,3.78874,3.79465,6380000.0
2007-06-18 23:50:00,3.78413,3.79585,3.78339,3.7877,8670000.0
2007-06-18 23:54:00,3.79265,3.79354,3.78557,3.79354,7130000.0
2007-06-18 23:56:00,3.79425,3.7954,3.7902,3.79033,5250000.0
2007-06-18 23:57:00,3.79463,3.79463,3.78643,3.79295,4510000.0
2007-06-18 23:58:00,3.79032,3.79725,3.7894,3.79404,6010000.0
2007-06-18 23:59:00,3.7877,3.7948,3.78713,3.78725,6390000.0
2007-06-19 00:00:00,3.79545,3.79545,3.78995,3.78995,3020000.0
2007-06-19 00:01:00,3.79266,3.79424,3.78868,3.78878,5640000.0
2007-06-19 00:02:00,3.78869,3.79442,3.78458,3.7943,2640000.0
2007-06-19 00:03:00,3.79351,3.79351,3.79245,3.79245,1500000.0
2007-06-19 00:04:00,3.79509,3.79734,3.7897,3.79653,5270000.0
2007-06-19 00:06:00,3.79048,3.79597,3.79048,3.79062,10510000.0
2007-06-19 00:07:00,3.79086,3.79407,3.78719,3.7892,3380000.0
2007-06-19 00:09:00,3.78907,3.79383,3.78782,3.78931,10140000.0
2007-06-19 00:11:00,3.79476,3.79538,3.79096,3.79399,4890000.0
2007-06-19 00:12:00,3.7953,3.79538,3.79071,3.79398,7510000.0
2007-06-19 00:15:00,3.79383,3.79927,3.79383,3.79388,4140000.0
2007-06-19 00:17:00,3.78988,3.79585,3.78851,3.79023,2640000.0
2007-06-19 00:18:00,3.79447,3.79447,3.78543,3.78823,4880000.0
2007-06-19 00:19:00,3.79511,3.79511,3.78865,3.78865,1130000.0
2007-06-19 00:23:00,3.79121,3.79513,3.79121,3.79513,1130000.0
2007-06-19 00:24:00,3.79112,3.79854,3.79112,3.79122,9400000.0
2007-06-19 00:27:00,3.78724,3.79512,3.78679,3.78679,3010000.0
2007-06-19 00:28:00,3.7858,3.79431,3.78464,3.79108,5260000.0
2007-06-19 00:30:00,3.79012,3.79952,3.78993,3.79423,5640000.0
2007-06-19 00:31:00,3.78657,3.796,3.78605,3.78605,4510000.0
2007-06-19 00:32:00,3.78587,3.7937,3.78509,3.79032,3400000.0
2007-06-19 00:41:00,3.79556,3.79556,3.79042,3.79511,5260000.0
2007-06-19 00:43:00,3.79524,3.79669,3.79109,3.79479,3760000.0
2007-06-19 00:44:00,3.78715,3.79771,3.78715,3.79048,8280000.0
2007-06-19 00:45:00,3.79246,3.79825,3.7911,3.79445,8260000.0
2007-06-19 00:46:00,3.79552,3.79598,3.78612,3.79106,6010000.0
2007-06-19 00:47:00,3.79385,3.79385,3.78136,3.78374,2640000.0
2007-06-19 00:58:00,3.79028,3.79577,3.79028,3.79042,9770000.0
2007-06-19 01:00:00,3.79218,3.80121,3.78928,3.78975,9420000.0
2007-06-19 01:01:00,3.79341,3.79344,3.78542,3.788,3750000.0
2007-06-19 01:03:00,3.79569,3.79569,3.78794,3.79555,4140000.0
2007-06-19 01:04:00,3.79123,3.79693,3.78735,3.79129,4890000.0
2007-06-19 01:05:00,3.7939,3.79448,3.78545,3.79281,5270000.0
2007-06-19 01:07:00,3.79137,3.79473,3.78517,3.79003,4510000.0
2007-06-19 01:08:00,3.7916,3.79803,3.79094,3.7964,3380000.0
2007-06-19 01:09:00,3.79028,3.79197,3.79028,3.79197,1500000.0
2007-06-19 01:10:00,3.79197,3.79577,3.78575,3.78575,2640000.0
2007-06-19 01:12:00,3.79542,3.79542,3.78606,3.78606,3400000.0
2007-06-19 01:13:00,3.79384,3.79384,3.78457,3.79327,3020000.0
2007-06-19 01:14:00,3.7889,3.79598,3.78881,3.79416,3030000.0
2007-06-19 01:15:00,3.79399,3.79764,3.78904,3.7939,3780000.0
2007-06-19 01:18:00,3.7951,3.79563,3.78547,3.79021,5290000.0
2007-06-19 01:21:00,3.79673,3.80014,3.78757,3.78757,3410000.0
2007-06-19 01:22:00,3.78723,3.79783,3.78674,3.79593,3400000.0
2007-06-19 01:24:00,3.79018,3.79567,3.79018,3.79032,9030000.0
2007-06-19 01:27:00,3.79628,3.79628,3.78623,3.78623,5630000.0
2007-06-19 01:28:00,3.79319,3.79425,3.78505,3.78505,3010000.0
2007-06-19 01:29:00,3.78611,3.79563,3.78611,3.79563,1130000.0
2007-06-19 01:30:00,3.78659,3.79747,3.78659,3.79426,8270000.0
2007-06-19 01:31:00,3.78815,3.79223,3.7849,3.7856,4880000.0
2007-06-19 01:33:00,3.79457,3.79479,3.7876,3.78978,2260000.0
2007-06-19 01:34:00,3.78963,3.79462,3.78455,3.78959,5630000.0
2007-06-19 01:35:00,3.79462,3.79633,3.7909,3.7909,4890000.0
2007-06-19 01:36:00,3.79444,3.79568,3.78639,3.78639,3390000.0
2007-06-19 01:37:00,3.7959,3.79789,3.7917,3.7951,4530000.0
2007-06-19 01:38:00,3.79483,3.79572,3.79156,3.7956,4150000.0
2007-06-19 01:39:00,3.79195,3.79616,3.7908,3.79448,3010000.0
2007-06-19 01:40:00,3.79047,3.79593,3.78885,3.79593,3380000.0
2007-06-19 01:41:00,3.79514,3.79555,3.78519,3.79555,4150000.0
2007-06-19 01:44:00,3.79635,3.79635,3.79472,3.79491,3380000.0
2007-06-19 01:45:00,3.79408,3.79957,3.79012,3.79012,12790000.0
2007-06-19 01:46:00,3.78542,3.79431,3.78542,3.78969,3390000.0
2007-06-19 01:47:00,3.79576,3.79576,3.78642,3.79429,3390000.0
2007-06-19 01:48:00,3.79225,3.7956,3.79017,3.79471,5270000.0
2007-06-19 01:49:00,3.7953,3.7953,3.78633,3.79518,4520000.0
2007-06-19 01:51:00,3.79076,3.79564,3.78613,3.79564,4140000.0
2007-06-19 01:52:00,3.79451,3.79572,3.79098,3.79233,3390000.0
2007-06-19 01:54:00,3.79637,3.79771,3.78736,3.79191,7510000.0
2007-06-19 01:57:00,3.79535,3.79573,3.78584,3.79436,7890000.0
2007-06-19 01:58:00,3.79179,3.79979,3.78837,3.79756,12420000.0
2007-06-19 02:00:00,3.78927,3.79661,3.78927,3.79661,4140000.0
2007-06-19 02:01:00,3.79046,3.79661,3.79032,3.79032,10140000.0
2007-06-19 02:02:00,3.79197,3.79576,3.79009,3.79041,4130000.0
2007-06-19 02:04:00,3.79429,3.79558,3.79014,3.79391,4510000.0
2007-06-19 02:05:00,3.79117,3.79728,3.79117,3.79217,5630000.0
2007-06-19 02:06:00,3.79499,3.79529,3.79011,3.79011,3750000.0
2007-06-19 02:07:00,3.7941,3.7941,3.79033,3.79033,1500000.0
2007-06-19 02:09:00,3.79245,3.79669,3.79245,3.79615,3750000.0
2007-06-19 02:10:00,3.79008,3.79583,3.79008,3.79409,4500000.0
2007-06-19 02:11:00,3.79148,3.79815,3.79148,3.795,4520000.0
2007-06-19 02:14:00,3.7954,3.7954,3.78572,3.79525,15790000.0
2007-06-19 02:15:00,3.78974,3.79646,3.78974,3.79536,6010000.0
2007-06-19 02:16:00,3.78566,3.79458,3.78514,3.78976,6760000.0
2007-06-19 02:17:00,3.79346,3.79762,3.78665,3.78676,6400000.0
2007-06-19 02:18:00,3.79149,3.7976,3.7904,3.79134,5630000.0
2007-06-19 02:19:00,3.78797,3.7934,3.78251,3.78913,7520000.0
2007-06-19 02:20:00,3.78907,3.79535,3.78877,3.79011,7140000.0
2007-06-19 02:21:00,3.7905,3.79542,3.78598,3.78598,3750000.0
2007-06-19 02:22:00,3.79567,3.79567,3.79014,3.79409,4880000.0
2007-06-19 02:24:00,3.79611,3.79611,3.7878,3.79591,4510000.0
2007-06-19 02:25:00,3.79145,3.79629,3.78778,3.78937,4150000.0
2007-06-19 02:26:00,3.78706,3.79461,3.78627,3.79232,6770000.0
2007-06-19 02:27:00,3.79156,3.79156,3.78664,3.78664,2250000.0
2007-06-19 02:28:00,3.78731,3.79134,3.78471,3.79134,4510000.0
2007-06-19 02:29:00,3.79121,3.79205,3.78698,3.78698,4520000.0
2007-06-19 02:30:00,3.78874,3.79785,3.7871,3.79716,7890000.0
2007-06-19 02:31:00,3.79558,3.79674,3.79017,3.7902,7880000.0
2007-06-19 02:32:00,3.79076,3.7956,3.78957,3.78957,3380000.0
2007-06-19 02:33:00,3.79018,3.79586,3.78913,3.7897,13150000.0
2007-06-19 02:34:00,3.7949,3.79832,3.79217,3.79602,6000000.0
2007-06-19 02:38:00,3.78943,3.78961,3.78943,3.78961,1500000.0
2007-06-19 02:39:00,3.79375,3.79458,3.78965,3.78965,4130000.0
2007-06-19 02:40:00,3.78989,3.79518,3.78978,3.78978,3750000.0
2007-06-19 02:41:00,3.79313,3.79438,3.78863,3.79078,8250000.0
2007-06-19 02:42:00,3.78984,3.79531,3.78984,3.79506,8270000.0
2007-06-19 02:43:00,3.7905,3.7944,3.7905,3.79339,4880000.0
2007-06-19 02:44:00,3.79343,3.79343,3.79136,3.79136,1500000.0
2007-06-19 02:45:00,3.79423,3.7963,3.7921,3.7963,5250000.0
2007-06-19 02:47:00,3.79256,3.79393,3.78507,3.79322,5630000.0
2007-06-19 02:49:00,3.792,3.79618,3.79063,3.79532,5630000.0
2007-06-19 02:50:00,3.79291,3.79399,3.78401,3.79399,7500000.0
2007-06-19 02:51:00,3.78555,3.79803,3.78555,3.7953,6750000.0
2007-06-19 02:53:00,3.79342,3.79474,3.78504,3.7943,13150000.0
2007-06-19 02:55:00,3.79506,3.79532,3.788,3.78819,6380000.0
2007-06-19 02:56:00,3.7891,3.79576,3.7891,3.79064,11250000.0
2007-06-19 02:58:00,3.7905,3.79796,3.7905,3.79069,9770000.0
2007-06-19 02:59:00,3.79364,3.79499,3.79331,3.79331,1880000.0
2007-06-19 03:00:00,3.79089,3.80027,3.79089,3.79363,8290000.0
2007-06-19 03:02:00,3.7939,3.79543,3.78848,3.79377,6770000.0
2007-06-19 03:04:00,3.79331,3.79373,3.78174,3.79373,5630000.0
2007-06-19 03:05:00,3.79141,3.79577,3.78634,3.79549,5650000.0
2007-06-19 03:06:00,3.79427,3.79509,3.79363,3.79493,4510000.0
2007-06-19 03:08:00,3.78967,3.79378,3.78367,3.79378,5250000.0
2007-06-19 03:10:00,3.78843,3.79343,3.78529,3.79343,4500000.0
2007-06-19 03:11:00,3.78963,3.79476,3.78462,3.79049,3400000.0
2007-06-19 03:12:00,3.79538,3.79538,3.78577,3.79091,4880000.0
2007-06-19 03:13:00,3.78557,3.79359,3.78467,3.78481,4510000.0
2007-06-19 03:14:00,3.78674,3.80042,3.78674,3.79721,7130000.0
2007-06-19 03:15:00,3.79521,3.79922,3.78945,3.78945,3000000.0
2007-06-19 03:16:00,3.78454,3.79623,3.78454,3.78541,7140000.0
2007-06-19 03:17:00,3.78711,3.79357,3.78711,3.78757,2640000.0
2007-06-19 03:18:00,3.79398,3.79421,3.78481,3.79225,5630000.0
2007-06-19 03:19:00,3.79171,3.79363,3.78548,3.79217,6020000.0
2007-06-19 03:22:00,3.79191,3.79466,3.78775,3.78775,4900000.0
2007-06-19 03:30:00,3.79882,3.79903,3.79333,3.79903,9010000.0
2007-06-19 03:31:00,3.79493,3.79493,3.79436,3.79436,1500000.0
2007-06-19 03:33:00,3.79136,3.79136,3.78974,3.78974,1500000.0
2007-06-19 03:35:00,3.79423,3.79423,3.78928,3.7904,2250000.0
2007-06-19 03:36:00,3.7895,3.79562,3.7895,3.78968,7920000.0
2007-06-19 03:38:00,3.78948,3.79497,3.78948,3.78962,10880000.0
2007-06-19 03:40:00,3.79488,3.79488,3.78921,3.78921,5250000.0
2007-06-19 03:41:00,3.79013,3.79715,3.78519,3.7899,12060000.0
2007-06-19 03:42:00,3.79023,3.79471,3.79023,3.79457,3760000.0
2007-06-19 03:43:00,3.78854,3.79425,3.78309,3.79425,9780000.0
2007-06-19 03:44:00,3.79498,3.79498,3.7823,3.78926,6030000.0
2007-06-19 03:45:00,3.79225,3.79628,3.78715,3.79058,4150000.0
2007-06-19 03:46:00,3.79096,3.79751,3.79096,3.79434,4890000.0
2007-06-19 03:47:00,3.79319,3.79522,3.78772,3.79395,7900000.0
2007-06-19 03:48:00,3.78488,3.79382,3.7834,3.78961,6410000.0
2007-06-19 03:49:00,3.79429,3.79532,3.78526,3.79047,5270000.0
2007-06-19 03:50:00,3.78592,3.79768,3.78592,3.79147,6410000.0
2007-06-19 03:51:00,3.78713,3.79569,3.78514,3.78514,4880000.0
2007-06-19 03:52:00,3.79233,3.79253,3.7827,3.79253,5640000.0
2007-06-19 03:53:00,3.79509,3.79509,3.78438,3.78994,6760000.0
2007-06-19 03:54:00,3.78928,3.79398,3.78808,3.79398,4510000.0
2007-06-19 03:55:00,3.79462,3.79512,3.79248,3.79248,3760000.0
2007-06-19 03:57:00,3.79379,3.79568,3.78562,3.79568,7900000.0
2007-06-19 03:59:00,3.78386,3.78893,3.78307,3.78307,2650000.0
2007-06-19 04:00:00,3.7921,3.7921,3.78297,3.78696,4910000.0
2007-06-19 04:01:00,3.78703,3.79062,3.78285,3.78769,4150000.0
2007-06-19 04:02:00,3.7823,3.78965,3.78195,3.78206,3770000.0
2007-06-19 04:03:00,3.78474,3.79084,3.78474,3.79058,6020000.0
2007-06-19 04:04:00,3.79226,3.79322,3.78729,3.79195,4140000.0
2007-06-19 04:06:00,3.79154,3.79154,3.78565,3.78591,3380000.0
2007-06-19 04:07:00,3.79115,3.79115,3.78396,3.78557,6020000.0
2007-06-19 04:10:00,3.78545,3.79111,3.78018,3.78441,6760000.0
2007-06-19 04:11:00,3.79177,3.79497,3.78338,3.78774,7510000.0
2007-06-19 04:15:00,3.78374,3.79194,3.78323,3.79157,5630000.0
2007-06-19 04:18:00,3.79077,3.79077,3.78322,3.78951,4520000.0
2007-06-19 04:19:00,3.79035,3.79276,3.78242,3.78242,5660000.0
2007-06-19 04:20:00,3.78143,3.79049,3.77991,3.78587,3390000.0
2007-06-19 04:21:00,3.78743,3.79463,3.78325,3.79294,7930000.0
2007-06-19 04:23:00,3.78721,3.793,3.78643,3.78697,5640000.0
2007-06-19 04:24:00,3.79177,3.7926,3.78779,3.78813,5630000.0
2007-06-19 04:25:00,3.79128,3.7922,3.78688,3.7922,6000000.0
2007-06-19 04:27:00,3.78979,3.79222,3.78694,3.79157,6390000.0
2007-06-19 04:28:00,3.79146,3.79196,3.78174,3.79137,3010000.0
2007-06-19 04:29:00,3.7871,3.7919,3.78154,3.7866,4520000.0
2007-06-19 04:30:00,3.78679,3.7971,3.78264,3.78787,10510000.0
2007-06-19 04:31:00,3.79118,3.79118,3.78007,3.79079,5640000.0
2007-06-19 04:32:00,3.78899,3.79163,3.78628,3.79028,5630000.0
2007-06-19 04:33:00,3.79115,3.79131,3.78684,3.79131,1880000.0
2007-06-19 04:36:00,3.78692,3.78813,3.78502,3.78675,3020000.0
2007-06-19 04:38:00,3.7879,3.79391,3.7841,3.78777,6000000.0
2007-06-19 04:39:00,3.78585,3.79171,3.77981,3.79171,9780000.0
2007-06-19 04:40:00,3.79209,3.79209,3.78703,3.78703,1510000.0
2007-06-19 04:41:00,3.78681,3.79294,3.78608,3.78635,10140000.0
2007-06-19 04:45:00,3.79455,3.79455,3.78826,3.78847,4130000.0
2007-06-19 04:46:00,3.79084,3.79315,3.78401,3.78892,6020000.0
2007-06-19 04:48:00,3.79147,3.79162,3.78272,3.78678,4140000.0
2007-06-19 04:49:00,3.792,3.79221,3.78273,3.79162,4140000.0
2007-06-19 04:50:00,3.78688,3.79237,3.78292,3.78702,12760000.0
2007-06-19 04:57:00,3.79098,3.79606,3.79071,3.79071,6000000.0
2007-06-19 04:58:00,3.79363,3.79505,3.78547,3.78547,4890000.0
2007-06-19 04:59:00,3.79,3.79447,3.78541,3.78929,6010000.0
2007-06-19 05:00:00,3.79791,3.79963,3.79418,3.79947,3380000.0
2007-06-19 05:01:00,3.79499,3.79692,3.789,3.78928,4880000.0
2007-06-19 05:04:00,3.79437,3.79487,3.78966,3.79124,2640000.0
2007-06-19 05:05:00,3.79279,3.79319,3.78294,3.79112,9750000.0
2007-06-19 05:06:00,3.79352,3.79418,3.79152,3.79418,3010000.0
2007-06-19 05:08:00,3.79008,3.79581,3.78496,3.79581,10520000.0
2007-06-19 05:09:00,3.79543,3.79559,3.78971,3.78989,6000000.0
2007-06-19 05:10:00,3.79548,3.79548,3.79548,3.79548,750000.0
2007-06-19 05:12:00,3.79355,3.79433,3.78502,3.78571,5630000.0
2007-06-19 05:13:00,3.79358,3.79439,3.78535,3.79042,4520000.0
2007-06-19 05:14:00,3.79087,3.79152,3.79074,3.79074,2250000.0
2007-06-19 05:15:00,3.79489,3.79953,3.78992,3.79524,9010000.0
2007-06-19 05:16:00,3.79285,3.79304,3.78425,3.79304,5260000.0
2007-06-19 05:19:00,3.78498,3.79501,3.78498,3.7936,3750000.0
2007-06-19 05:20:00,3.79431,3.79526,3.78475,3.79526,4500000.0
2007-06-19 05:22:00,3.79041,3.7968,3.79014,3.79014,9770000.0
2007-06-19 05:24:00,3.79336,3.79409,3.78493,3.79409,6390000.0
2007-06-19 05:25:00,3.79524,3.7967,3.78716,3.79033,5260000.0
2007-06-19 05:28:00,3.79549,3.79634,3.79101,3.7943,4500000.0
2007-06-19 05:29:00,3.7941,3.79601,3.78616,3.79497,10130000.0
2007-06-19 05:30:00,3.79399,3.79669,3.79304,3.79363,5640000.0
2007-06-19 05:33:00,3.7945,3.7952,3.7897,3.79066,3760000.0
2007-06-19 05:34:00,3.78932,3.79504,3.7893,3.78954,9030000.0
2007-06-19 05:37:00,3.79293,3.79293,3.78342,3.78422,4520000.0
2007-06-19 05:38:00,3.78889,3.79467,3.78321,3.79467,9040000.0
2007-06-19 05:39:00,3.79043,3.79617,3.78672,3.79425,3010000.0
2007-06-19 05:40:00,3.79508,3.79508,3.78614,3.79257,4140000.0
2007-06-19 05:41:00,3.79502,3.79548,3.79391,3.79548,2640000.0
2007-06-19 05:43:00,3.79477,3.79603,3.78641,3.79091,4140000.0
2007-06-19 05:44:00,3.79121,3.79695,3.78685,3.79572,6010000.0
2007-06-19 05:45:00,3.79674,3.79755,3.7865,3.7865,4910000.0
2007-06-19 05:48:00,3.7941,3.7961,3.78587,3.78587,3400000.0
2007-06-19 05:54:00,3.78592,3.79553,3.78502,3.79112,4880000.0
2007-06-19 05:55:00,3.78512,3.79422,3.78476,3.78811,3380000.0
2007-06-19 05:56:00,3.79564,3.79655,3.79159,3.79168,3390000.0
2007-06-19 05:57:00,3.79503,3.79503,3.78519,3.79484,4520000.0
2007-06-19 06:00:00,3.79426,3.79426,3.79426,3.79426,380000.0
2007-06-19 06:01:00,3.78956,3.79676,3.78956,3.7899,9770000.0
2007-06-19 06:03:00,3.79455,3.79471,3.79364,3.79364,3380000.0
2007-06-19 06:04:00,3.795,3.79542,3.78464,3.79542,3770000.0
2007-06-19 06:05:00,3.79445,3.79579,3.7883,3.79499,9040000.0
2007-06-19 06:06:00,3.78523,3.79471,3.78523,3.79471,4510000.0
2007-06-19 06:07:00,3.79484,3.79484,3.78507,3.79236,7520000.0
2007-06-19 06:09:00,3.79014,3.79014,3.79014,3.79014,750000.0
2007-06-19 06:10:00,3.79053,3.79628,3.78647,3.78647,2250000.0
2007-06-19 06:11:00,3.79503,3.79579,3.78955,3.79519,5270000.0
2007-06-19 06:12:00,3.79604,3.7969,3.79108,3.79543,4890000.0
2007-06-19 06:13:00,3.79556,3.79607,3.78594,3.79598,2260000.0
2007-06-19 06:14:00,3.78922,3.79492,3.7839,3.79492,9410000.0
2007-06-19 06:15:00,3.78962,3.78962,3.78962,3.78962,750000.0
2007-06-19 06:16:00,3.78862,3.79446,3.78482,3.78484,4140000.0
2007-06-19 06:17:00,3.79092,3.79881,3.78693,3.79647,9780000.0
2007-06-19 06:19:00,3.79517,3.79517,3.79067,3.79067,1500000.0
2007-06-19 06:20:00,3.79076,3.79825,3.79076,3.79104,9400000.0
2007-06-19 06:21:00,3.79165,3.79484,3.78962,3.78962,3760000.0
2007-06-19 06:23:00,3.78942,3.79361,3.78832,3.78914,10140000.0
2007-06-19 06:25:00,3.79124,3.79467,3.78781,3.78781,4890000.0
2007-06-19 06:30:00,3.79135,3.79842,3.78648,3.79842,6400000.0
2007-06-19 06:31:00,3.78858,3.79279,3.78392,3.79279,3760000.0
2007-06-19 06:32:00,3.79514,3.79514,3.78599,3.79349,4520000.0
2007-06-19 06:33:00,3.79361,3.79361,3.79165,3.79165,760000.0
2007-06-19 06:38:00,3.78732,3.79656,3.78678,3.78678,3390000.0
2007-06-19 06:39:00,3.79159,3.79382,3.78374,3.78534,4520000.0
2007-06-19 06:44:00,3.79505,3.79505,3.79111,3.79111,4500000.0
2007-06-19 06:45:00,3.79106,3.79661,3.78683,3.79324,8250000.0
2007-06-19 06:52:00,3.79391,3.79492,3.78963,3.79492,2640000.0
2007-06-19 06:53:00,3.78746,3.79715,3.78615,3.78615,3380000.0
2007-06-19 06:54:00,3.79431,3.79431,3.78354,3.78977,2640000.0
2007-06-19 06:55:00,3.79407,3.79523,3.7889,3.79523,3380000.0
2007-06-19 07:00:00,3.79414,3.80006,3.79414,3.79832,7920000.0
2007-06-19 07:02:00,3.79006,3.79468,3.78905,3.79036,4880000.0
2007-06-19 07:04:00,3.79414,3.79414,3.78458,3.78458,3760000.0
2007-06-19 07:05:00,3.78549,3.79384,3.78549,3.79384,1500000.0
2007-06-19 07:06:00,3.79379,3.7949,3.78541,3.7949,3010000.0
2007-06-19 07:07:00,3.79524,3.79524,3.78595,3.78595,5250000.0
2007-06-19 07:08:00,3.79495,3.7952,3.78568,3.78975,4520000.0
2007-06-19 07:09:00,3.78881,3.79355,3.78793,3.79339,6770000.0
2007-06-19 07:10:00,3.79517,3.79529,3.78625,3.78979,4900000.0
2007-06-19 07:11:00,3.79067,3.79517,3.78997,3.7925,5260000.0
2007-06-19 07:12:00,3.79502,3.79611,3.79019,3.79041,4140000.0
2007-06-19 07:13:00,3.79287,3.79321,3.78373,3.79321,5630000.0
2007-06-19 07:14:00,3.79068,3.7943,3.78557,3.7943,5630000.0
2007-06-19 07:15:00,3.79164,3.79963,3.78831,3.79323,10540000.0
2007-06-19 07:16:00,3.79501,3.79501,3.79493,3.79493,1130000.0
2007-06-19 07:17:00,3.7907,3.79502,3.78794,3.79424,6770000.0
2007-06-19 07:19:00,3.79083,3.79591,3.7902,3.79023,3750000.0
2007-06-19 07:20:00,3.79349,3.79428,3.78952,3.79385,4880000.0
2007-06-19 07:21:00,3.78317,3.79276,3.78289,3.79276,4130000.0
2007-06-19 07:22:00,3.79508,3.79508,3.78487,3.78487,4510000.0
2007-06-19 07:23:00,3.78969,3.79566,3.78529,3.78529,6000000.0
2007-06-19 07:24:00,3.79106,3.79341,3.78275,3.78745,7130000.0
2007-06-19 07:25:00,3.78712,3.79696,3.78712,3.79587,5270000.0
2007-06-19 07:26:00,3.7937,3.79427,3.78466,3.79349,4140000.0
2007-06-19 07:27:00,3.78629,3.79447,3.78574,3.79424,4880000.0
2007-06-19 07:28:00,3.79073,3.7947,3.7888,3.78915,6020000.0
2007-06-19 07:29:00,3.78473,3.79674,3.78473,3.79097,7530000.0
2007-06-19 07:30:00,3.79625,3.79625,3.78643,3.79305,8650000.0
2007-06-19 07:31:00,3.79202,3.79326,3.78244,3.79326,5630000.0
2007-06-19 07:32:00,3.79254,3.79317,3.78203,3.78927,6750000.0
2007-06-19 07:33:00,3.79429,3.79429,3.78564,3.78907,4140000.0
2007-06-19 07:34:00,3.78818,3.7931,3.78693,3.78792,6760000.0
2007-06-19 07:35:00,3.78903,3.79398,3.78423,3.79398,6380000.0
2007-06-19 07:36:00,3.79353,3.79353,3.79017,3.79017,4140000.0
2007-06-19 07:37:00,3.79197,3.7956,3.78519,3.78981,7130000.0
2007-06-19 07:38:00,3.78817,3.79348,3.78378,3.79348,3390000.0
2007-06-19 07:39:00,3.79511,3.79722,3.79124,3.79291,7880000.0
2007-06-19 07:40:00,3.78791,3.79313,3.78654,3.79259,5630000.0
2007-06-19 07:41:00,3.78277,3.79196,3.78277,3.78748,7140000.0
2007-06-19 07:42:00,3.78969,3.79517,3.78564,3.7944,4510000.0
2007-06-19 07:43:00,3.79151,3.79331,3.78429,3.78858,5640000.0
2007-06-19 07:44:00,3.79288,3.79514,3.78458,3.7946,16530000.0
2007-06-19 07:45:00,3.79326,3.79532,3.78638,3.7875,4520000.0
2007-06-19 07:46:00,3.78924,3.79381,3.78354,3.78972,6770000.0
2007-06-19 07:47:00,3.79303,3.79303,3.78366,3.78366,1500000.0
2007-06-19 07:48:00,3.7895,3.79493,3.78448,3.78872,7510000.0
2007-06-19 07:49:00,3.79265,3.79508,3.78982,3.78982,5630000.0
2007-06-19 07:50:00,3.789,3.79275,3.78767,3.78847,5270000.0
2007-06-19 07:51:00,3.78837,3.7931,3.78217,3.79298,7890000.0
2007-06-19 07:52:00,3.78876,3.7931,3.78352,3.79164,6390000.0
2007-06-19 07:53:00,3.78707,3.79276,3.78606,3.78853,8260000.0
2007-06-19 07:54:00,3.78849,3.79537,3.78475,3.79532,7140000.0
2007-06-19 07:55:00,3.78895,3.79416,3.78895,3.789,3380000.0
2007-06-19 07:56:00,3.78533,3.79608,3.78533,3.7959,3770000.0
2007-06-19 07:57:00,3.79523,3.79542,3.787,3.79465,5650000.0
2007-06-19 07:58:00,3.79202,3.79202,3.7848,3.78615,7140000.0
2007-06-19 07:59:00,3.78926,3.79566,3.78914,3.79001,4140000.0
2007-06-19 08:00:00,3.7897,3.79545,3.78821,3.79394,4520000.0
2007-06-19 08:01:00,3.78981,3.7942,3.78487,3.79354,6010000.0
2007-06-19 08:02:00,3.79256,3.79395,3.78551,3.78649,6020000.0
2007-06-19 08:03:00,3.79349,3.7942,3.78724,3.7942,4890000.0
2007-06-19 08:04:00,3.78851,3.79478,3.78227,3.78227,5260000.0
2007-06-19 08:05:00,3.79221,3.79249,3.78627,3.78772,4520000.0
2007-06-19 08:06:00,3.78433,3.79336,3.78433,3.7924,4140000.0
2007-06-19 08:07:00,3.78803,3.79416,3.78355,3.79358,4880000.0
2007-06-19 08:08:00,3.793,3.79477,3.7894,3.78991,3380000.0
2007-06-19 08:09:00,3.78357,3.79425,3.78357,3.79425,2250000.0
2007-06-19 08:10:00,3.79156,3.79493,3.78852,3.79385,5640000.0
2007-06-19 08:11:00,3.79183,3.79537,3.78868,3.78983,4520000.0
2007-06-19 08:12:00,3.78616,3.79471,3.78616,3.79293,6390000.0
2007-06-19 08:13:00,3.79366,3.79809,3.78833,3.79556,7130000.0
2007-06-19 08:14:00,3.79697,3.79994,3.78771,3.78771,15050000.0
2007-06-19 08:15:00,3.7946,3.7946,3.78793,3.78981,7130000.0
2007-06-19 08:16:00,3.78448,3.79539,3.78448,3.79028,4510000.0
2007-06-19 08:17:00,3.79536,3.79666,3.79096,3.79118,3760000.0
2007-06-19 08:18:00,3.79597,3.79749,3.79087,3.79444,5260000.0
2007-06-19 08:19:00,3.7986,3.7986,3.79069,3.79141,5270000.0
2007-06-19 08:20:00,3.78461,3.79718,3.78461,3.7958,6390000.0
2007-06-19 08:21:00,3.7863,3.79619,3.7863,3.79586,4890000.0
2007-06-19 08:22:00,3.78778,3.79752,3.78778,3.79586,4520000.0
2007-06-19 08:23:00,3.79423,3.79715,3.78939,3.79546,6770000.0
2007-06-19 08:24:00,3.79208,3.79476,3.78395,3.79463,6770000.0
2007-06-19 08:25:00,3.79358,3.79484,3.79011,3.79484,3760000.0
2007-06-19 08:26:00,3.7824,3.79542,3.7824,3.78641,6770000.0
2007-06-19 08:27:00,3.7936,3.79787,3.7936,3.79433,4880000.0
2007-06-19 08:28:00,3.79551,3.79686,3.78914,3.79138,6390000.0
2007-06-19 08:29:00,3.79675,3.79766,3.78521,3.79265,6390000.0
2007-06-19 08:30:00,3.79256,3.79598,3.78666,3.7918,6390000.0
2007-06-19 08:31:00,3.7891,3.79793,3.78794,3.79793,1890000.0
2007-06-19 08:32:00,3.79273,3.80043,3.79257,3.79485,4890000.0
2007-06-19 08:33:00,3.79363,3.79862,3.7898,3.7898,4510000.0
2007-06-19 08:34:00,3.79514,3.79871,3.79072,3.79433,7890000.0
2007-06-19 08:35:00,3.79669,3.79797,3.79089,3.79528,5260000.0
2007-06-19 08:36:00,3.79506,3.80056,3.79506,3.79625,3400000.0
2007-06-19 08:37:00,3.79443,3.79901,3.78906,3.79883,8270000.0
2007-06-19 08:38:00,3.79912,3.79912,3.7884,3.79775,6000000.0
2007-06-19 08:39:00,3.80111,3.80111,3.78715,3.79731,4520000.0
2007-06-19 08:40:00,3.79039,3.79919,3.79039,3.79919,1510000.0
2007-06-19 08:41:00,3.80032,3.80032,3.78977,3.79449,7510000.0
2007-06-19 08:42:00,3.79792,3.79792,3.78976,3.78976,4880000.0
2007-06-19 08:43:00,3.79268,3.79795,3.78585,3.79795,4890000.0
2007-06-19 08:44:00,3.79331,3.7995,3.78884,3.7995,6010000.0
2007-06-19 08:45:00,3.79577,3.7979,3.79214,3.7964,4510000.0
2007-06-19 08:46:00,3.79529,3.7998,3.79013,3.79634,4890000.0
2007-06-19 08:47:00,3.79805,3.79827,3.79391,3.79766,4510000.0
2007-06-19 08:48:00,3.79863,3.79886,3.78875,3.79526,5630000.0
2007-06-19 08:49:00,3.79627,3.80056,3.78922,3.79552,4900000.0
2007-06-19 08:50:00,3.79689,3.79967,3.79234,3.79967,6770000.0
2007-06-19 08:51:00,3.79496,3.80129,3.79456,3.80101,6760000.0
2007-06-19 08:52:00,3.79881,3.79881,3.78793,3.79817,4510000.0
2007-06-19 08:53:00,3.79818,3.80014,3.7911,3.79954,5250000.0
2007-06-19 08:54:00,3.79044,3.80061,3.79044,3.80061,4510000.0
2007-06-19 08:55:00,3.79552,3.80016,3.79552,3.79601,4140000.0
2007-06-19 08:56:00,3.79178,3.79178,3.79178,3.79178,750000.0
2007-06-19 08:57:00,3.7997,3.80004,3.79503,3.79979,4510000.0
2007-06-19 08:58:00,3.80001,3.80001,3.79067,3.79608,5250000.0
2007-06-19 08:59:00,3.79629,3.80036,3.79044,3.79782,9400000.0
2007-06-19 09:00:00,3.79296,3.79875,3.7923,3.79465,7500000.0
2007-06-19 09:01:00,3.79523,3.79998,3.78739,3.79811,7880000.0
2007-06-19 09:02:00,3.79517,3.79798,3.78891,3.7976,4880000.0
2007-06-19 09:03:00,3.79606,3.80051,3.79251,3.79407,5640000.0
2007-06-19 09:04:00,3.79661,3.80001,3.79083,3.79083,5630000.0
2007-06-19 09:05:00,3.79667,3.80041,3.79277,3.79959,9020000.0
2007-06-19 09:06:00,3.78352,3.79637,3.78352,3.79418,8640000.0
2007-06-19 09:07:00,3.79818,3.79976,3.78924,3.79402,7140000.0
2007-06-19 09:08:00,3.78959,3.79801,3.78959,3.79278,4140000.0
2007-06-19 09:09:00,3.8,3.80203,3.79212,3.79663,6750000.0
2007-06-19 09:10:00,3.79832,3.80082,3.79245,3.79551,6010000.0
2007-06-19 09:11:00,3.79478,3.79858,3.78694,3.79293,5280000.0
2007-06-19 09:12:00,3.79329,3.79983,3.7929,3.79884,4890000.0
2007-06-19 09:13:00,3.80035,3.80039,3.79082,3.79534,7140000.0
2007-06-19 09:14:00,3.80244,3.80316,3.79191,3.795,7510000.0
2007-06-19 09:15:00,3.79881,3.79943,3.79003,3.79828,5250000.0
2007-06-19 09:16:00,3.79416,3.79736,3.78703,3.7934,6000000.0
2007-06-19 09:17:00,3.79133,3.80114,3.78953,3.79511,7130000.0
2007-06-19 09:18:00,3.79444,3.79963,3.78999,3.79776,3770000.0
2007-06-19 09:19:00,3.78931,3.79941,3.78931,3.79075,4140000.0
2007-06-19 09:20:00,3.80076,3.80077,3.79127,3.80043,6770000.0
2007-06-19 09:21:00,3.80012,3.80047,3.79494,3.79494,5630000.0
2007-06-19 09:22:00,3.79356,3.79752,3.78936,3.79233,10900000.0
2007-06-19 09:23:00,3.79364,3.79617,3.79066,3.79066,4130000.0
2007-06-19 09:24:00,3.7986,3.7986,3.79063,3.79063,8280000.0
2007-06-19 09:25:00,3.79735,3.79905,3.78938,3.78938,5630000.0
2007-06-19 09:26:00,3.7951,3.79728,3.78677,3.79728,4880000.0
2007-06-19 09:27:00,3.78964,3.79928,3.78964,3.79824,4890000.0
2007-06-19 09:28:00,3.79236,3.79877,3.7917,3.79541,4890000.0
2007-06-19 09:29:00,3.7978,3.79886,3.79101,3.79886,6390000.0
2007-06-19 09:30:00,3.79852,3.80237,3.79161,3.79938,6770000.0
2007-06-19 09:31:00,3.79783,3.79799,3.79267,3.7963,4510000.0
2007-06-19 09:32:00,3.79357,3.79745,3.79067,3.79067,4880000.0
2007-06-19 09:33:00,3.79123,3.79687,3.78638,3.79325,9400000.0
2007-06-19 09:34:00,3.79184,3.79824,3.78789,3.79555,6390000.0
2007-06-19 09:35:00,3.79439,3.7962,3.78546,3.79392,5640000.0
2007-06-19 09:36:00,3.79333,3.7982,3.79084,3.79623,3400000.0
2007-06-19 09:37:00,3.79584,3.79784,3.78963,3.79745,6020000.0
2007-06-19 09:38:00,3.794,3.79524,3.78751,3.78751,5650000.0
2007-06-19 09:39:00,3.79131,3.79594,3.79087,3.79087,3770000.0
2007-06-19 09:40:00,3.79165,3.79584,3.78661,3.79273,6760000.0
2007-06-19 09:41:00,3.79688,3.79716,3.79123,3.79427,4880000.0
2007-06-19 09:42:00,3.79543,3.7979,3.79319,3.79736,4880000.0
2007-06-19 09:43:00,3.7924,3.79695,3.79008,3.79499,6400000.0
2007-06-19 09:44:00,3.79725,3.79773,3.78815,3.79229,7890000.0
2007-06-19 09:45:00,3.79621,3.79782,3.78711,3.79526,10520000.0
2007-06-19 09:46:00,3.7916,3.79761,3.79134,3.7973,4140000.0
2007-06-19 09:47:00,3.79408,3.79811,3.78603,3.79703,9780000.0
2007-06-19 09:48:00,3.79337,3.79732,3.79161,3.79732,3400000.0
2007-06-19 09:49:00,3.79715,3.79824,3.78707,3.79824,5630000.0
2007-06-19 09:50:00,3.79911,3.79911,3.79474,3.79615,4140000.0
2007-06-19 09:51:00,3.79715,3.79751,3.78929,3.79143,7510000.0
2007-06-19 09:52:00,3.7919,3.79821,3.79149,3.7937,4520000.0
2007-06-19 09:53:00,3.798,3.79889,3.78927,3.79406,7510000.0
2007-06-19 09:54:00,3.79601,3.79813,3.78807,3.79717,6000000.0
2007-06-19 09:55:00,3.79294,3.79699,3.78306,3.79357,6760000.0
2007-06-19 09:56:00,3.78862,3.79884,3.78862,3.79585,5630000.0
2007-06-19 09:57:00,3.795,3.80151,3.78935,3.79785,10520000.0
2007-06-19 09:58:00,3.79077,3.79691,3.78878,3.79691,4510000.0
2007-06-19 09:59:00,3.79233,3.79943,3.78661,3.79739,14270000.0
2007-06-19 10:00:00,3.79506,3.79614,3.78581,3.79438,10530000.0
2007-06-19 10:01:00,3.7956,3.7974,3.78882,3.78882,8280000.0
2007-06-19 10:02:00,3.79281,3.79654,3.78785,3.7917,9020000.0
2007-06-19 10:03:00,3.79064,3.79651,3.78375,3.79423,6760000.0
2007-06-19 10:04:00,3.79927,3.79927,3.7869,3.79232,7900000.0
2007-06-19 10:05:00,3.7967,3.79695,3.78405,3.79343,5640000.0
2007-06-19 10:06:00,3.79756,3.79756,3.7913,3.79726,6750000.0
2007-06-19 10:07:00,3.79693,3.79729,3.7911,3.7966,6390000.0
2007-06-19 10:08:00,3.78782,3.79713,3.78722,3.79216,6400000.0
2007-06-19 10:09:00,3.79078,3.79681,3.78855,3.78855,7520000.0
2007-06-19 10:10:00,3.79715,3.79796,3.79236,3.79586,4140000.0
2007-06-19 10:11:00,3.79372,3.79865,3.79372,3.79726,3770000.0
2007-06-19 10:12:00,3.79592,3.79812,3.79111,3.79421,7510000.0
2007-06-19 10:13:00,3.79864,3.79864,3.78878,3.79259,5630000.0
2007-06-19 10:14:00,3.79734,3.79925,3.79109,3.79362,8270000.0
2007-06-19 10:15:00,3.78924,3.79768,3.78924,3.79768,4880000.0
2007-06-19 10:16:00,3.79562,3.80085,3.78857,3.79358,13900000.0
2007-06-19 10:17:00,3.79371,3.79872,3.78825,3.78879,10910000.0
2007-06-19 10:18:00,3.79293,3.79782,3.78844,3.79725,4900000.0
2007-06-19 10:19:00,3.78657,3.79843,3.78657,3.7939,10150000.0
2007-06-19 10:20:00,3.79532,3.79972,3.79011,3.79697,8270000.0
2007-06-19 10:21:00,3.79774,3.79843,3.7859,3.79242,14280000.0
2007-06-19 10:22:00,3.79534,3.79944,3.79056,3.79334,6390000.0
2007-06-19 10:23:00,3.79219,3.79912,3.79002,3.7933,4140000.0
2007-06-19 10:24:00,3.79982,3.80031,3.78972,3.79884,9020000.0
2007-06-19 10:25:00,3.79414,3.79911,3.78846,3.78846,4140000.0
2007-06-19 10:26:00,3.79727,3.79936,3.7868,3.79711,11280000.0
2007-06-19 10:27:00,3.79936,3.80218,3.7962,3.79662,7510000.0
2007-06-19 10:28:00,3.79042,3.80122,3.79042,3.79337,7140000.0
2007-06-19 10:29:00,3.78954,3.80279,3.78954,3.80204,6380000.0
2007-06-19 10:30:00,3.80172,3.80226,3.79192,3.80079,7510000.0
2007-06-19 10:31:00,3.79963,3.80031,3.79165,3.79735,7140000.0
2007-06-19 10:32:00,3.79645,3.79954,3.79349,3.79934,9390000.0
2007-06-19 10:33:00,3.80158,3.80198,3.79494,3.80085,5270000.0
2007-06-19 10:34:00,3.79017,3.79976,3.78891,3.79305,6400000.0
2007-06-19 10:35:00,3.80009,3.80275,3.79178,3.7974,11630000.0
2007-06-19 10:36:00,3.7997,3.80051,3.79265,3.80051,4520000.0
2007-06-19 10:37:00,3.79991,3.80133,3.79141,3.79599,11650000.0
2007-06-19 10:38:00,3.79453,3.80034,3.79036,3.79926,6020000.0
2007-06-19 10:39:00,3.79587,3.79639,3.78712,3.79558,4510000.0
2007-06-19 10:40:00,3.79772,3.80047,3.79165,3.79165,4150000.0
2007-06-19 10:41:00,3.78761,3.79836,3.7866,3.79836,4510000.0
2007-06-19 10:42:00,3.79442,3.80067,3.79302,3.79913,5270000.0
2007-06-19 10:43:00,3.79995,3.80017,3.79236,3.79386,7880000.0
2007-06-19 10:44:00,3.7988,3.80161,3.7923,3.79919,10530000.0
2007-06-19 10:45:00,3.79959,3.80311,3.79627,3.79764,11650000.0
2007-06-19 10:46:00,3.79945,3.80176,3.79388,3.79956,5630000.0
2007-06-19 10:47:00,3.79634,3.80284,3.79602,3.80272,6010000.0
2007-06-19 10:48:00,3.79754,3.80328,3.79356,3.79614,6760000.0
2007-06-19 10:49:00,3.80156,3.80156,3.79114,3.79984,5260000.0
2007-06-19 10:50:00,3.79997,3.80223,3.79062,3.80223,7900000.0
2007-06-19 10:51:00,3.79878,3.80085,3.79,3.79622,6010000.0
2007-06-19 10:52:00,3.80227,3.80245,3.79483,3.79752,9010000.0
2007-06-19 10:53:00,3.7943,3.80477,3.7943,3.80425,6400000.0
2007-06-19 10:54:00,3.79922,3.80477,3.79829,3.79829,4890000.0
2007-06-19 10:55:00,3.79685,3.80583,3.79346,3.8003,6020000.0
2007-06-19 10:56:00,3.79903,3.80308,3.79428,3.79882,4510000.0
2007-06-19 10:57:00,3.79869,3.80349,3.7963,3.79679,6380000.0
2007-06-19 10:58:00,3.79966,3.8041,3.79416,3.80249,6780000.0
2007-06-19 10:59:00,3.79433,3.80388,3.79433,3.80388,7520000.0
2007-06-19 11:00:00,3.80222,3.80402,3.79268,3.80402,9030000.0
2007-06-19 11:01:00,3.80203,3.80323,3.79759,3.7977,6390000.0
2007-06-19 11:02:00,3.79354,3.80433,3.79354,3.79894,4140000.0
2007-06-19 11:03:00,3.79493,3.80318,3.79493,3.79977,6380000.0
2007-06-19 11:04:00,3.80159,3.80241,3.79172,3.80241,5630000.0
2007-06-19 11:05:00,3.79826,3.80273,3.79394,3.79394,6760000.0
2007-06-19 11:06:00,3.79773,3.80332,3.79773,3.80295,4890000.0
2007-06-19 11:07:00,3.80218,3.80306,3.79364,3.79393,6400000.0
2007-06-19 11:08:00,3.80231,3.80296,3.79064,3.80152,5650000.0
2007-06-19 11:09:00,3.8028,3.80383,3.79781,3.80383,4510000.0
2007-06-19 11:10:00,3.80077,3.80247,3.79232,3.79969,7890000.0
2007-06-19 11:11:00,3.7998,3.80175,3.79147,3.79147,4880000.0
2007-06-19 11:12:00,3.79641,3.80193,3.79447,3.79731,7130000.0
2007-06-19 11:13:00,3.80105,3.80105,3.7907,3.7907,6400000.0
2007-06-19 11:14:00,3.79683,3.80088,3.79225,3.79813,6020000.0
2007-06-19 11:15:00,3.79976,3.80147,3.79149,3.79688,5630000.0
2007-06-19 11:16:00,3.80228,3.80228,3.79455,3.79455,5250000.0
2007-06-19 11:17:00,3.79875,3.80116,3.79145,3.79618,4890000.0
2007-06-19 11:18:00,3.79995,3.79995,3.79093,3.79584,5650000.0
2007-06-19 11:19:00,3.80211,3.80211,3.79124,3.7997,5640000.0
2007-06-19 11:20:00,3.80121,3.80121,3.79219,3.79729,4910000.0
2007-06-19 11:21:00,3.8013,3.8013,3.791,3.79601,10520000.0
2007-06-19 11:22:00,3.79651,3.80122,3.79651,3.79717,6010000.0
2007-06-19 11:23:00,3.7912,3.80209,3.7912,3.80209,6770000.0
2007-06-19 11:24:00,3.78739,3.7982,3.78723,3.7982,12030000.0
2007-06-19 11:25:00,3.80009,3.8015,3.79374,3.79882,4900000.0
2007-06-19 11:26:00,3.80185,3.80185,3.79126,3.79126,4510000.0
2007-06-19 11:27:00,3.79684,3.8005,3.79045,3.79246,4880000.0
2007-06-19 11:28:00,3.79446,3.80193,3.79446,3.80025,10530000.0
2007-06-19 11:29:00,3.80208,3.80208,3.79433,3.79997,7140000.0
2007-06-19 11:30:00,3.79891,3.80195,3.79557,3.80195,5630000.0
2007-06-19 11:31:00,3.80158,3.80273,3.79557,3.80273,7880000.0
2007-06-19 11:32:00,3.8,3.80023,3.78861,3.79553,12020000.0
2007-06-19 11:33:00,3.80227,3.80292,3.79109,3.80292,4890000.0
2007-06-19 11:34:00,3.80356,3.80356,3.79563,3.80045,4510000.0
2007-06-19 11:35:00,3.79439,3.79908,3.78936,3.79108,6040000.0
2007-06-19 11:36:00,3.80258,3.80258,3.80027,3.80027,6760000.0
2007-06-19 11:37:00,3.80058,3.80222,3.7926,3.79896,4140000.0
2007-06-19 11:38:00,3.79426,3.80218,3.79426,3.80163,4900000.0
2007-06-19 11:39:00,3.79983,3.80048,3.79247,3.79563,6020000.0
2007-06-19 11:40:00,3.80214,3.80214,3.79674,3.80106,4890000.0
2007-06-19 11:41:00,3.80236,3.80236,3.79086,3.79582,9020000.0
2007-06-19 11:42:00,3.80074,3.80202,3.7948,3.79778,5250000.0
2007-06-19 11:43:00,3.79163,3.80201,3.79163,3.80201,4880000.0
2007-06-19 11:44:00,3.79449,3.80107,3.79449,3.79891,4880000.0
2007-06-19 11:45:00,3.79868,3.80558,3.79306,3.8036,5250000.0
2007-06-19 11:46:00,3.80233,3.80233,3.79567,3.79948,5270000.0
2007-06-19 11:47:00,3.80162,3.80227,3.79534,3.79543,7520000.0
2007-06-19 11:48:00,3.80195,3.80208,3.7962,3.8019,6400000.0
2007-06-19 11:49:00,3.80025,3.80121,3.78929,3.79761,10900000.0
2007-06-19 11:50:00,3.79144,3.79676,3.7912,3.79277,7510000.0
2007-06-19 11:51:00,3.79964,3.80252,3.79037,3.79824,6760000.0
2007-06-19 11:52:00,3.80111,3.80111,3.79355,3.79928,4510000.0
2007-06-19 11:53:00,3.79465,3.80073,3.7901,3.79921,9760000.0
2007-06-19 11:54:00,3.80071,3.80151,3.79126,3.79307,5640000.0
2007-06-19 11:55:00,3.79908,3.79997,3.78956,3.79583,5640000.0
2007-06-19 11:56:00,3.79917,3.7998,3.79467,3.79467,5630000.0
2007-06-19 11:57:00,3.79773,3.79905,3.7937,3.7937,4150000.0
2007-06-19 11:58:00,3.79543,3.801,3.79034,3.7935,9390000.0
2007-06-19 11:59:00,3.79924,3.80046,3.79432,3.80046,6000000.0
2007-06-19 12:00:00,3.79806,3.79806,3.79028,3.79389,10160000.0
2007-06-19 12:01:00,3.79995,3.79995,3.79412,3.79849,5660000.0
2007-06-19 12:02:00,3.79876,3.79887,3.7913,3.79377,5640000.0
2007-06-19 12:03:00,3.79923,3.79983,3.79537,3.79537,4520000.0
2007-06-19 12:04:00,3.79859,3.79956,3.79099,3.79639,4510000.0
2007-06-19 12:05:00,3.79429,3.8008,3.79219,3.79585,6770000.0
2007-06-19 12:06:00,3.79131,3.79856,3.78584,3.79038,6770000.0
2007-06-19 12:07:00,3.79763,3.80074,3.79245,3.795,4530000.0
2007-06-19 12:08:00,3.7965,3.79883,3.79271,3.79327,7510000.0
2007-06-19 12:09:00,3.79959,3.79959,3.79291,3.7957,5260000.0
2007-06-19 12:10:00,3.79353,3.79777,3.78513,3.78939,4510000.0
2007-06-19 12:11:00,3.79702,3.80004,3.79351,3.79437,6020000.0
2007-06-19 12:12:00,3.79737,3.79737,3.7891,3.7968,5260000.0
2007-06-19 12:13:00,3.79281,3.79291,3.78178,3.78877,4140000.0
2007-06-19 12:14:00,3.79583,3.79723,3.7895,3.79486,4510000.0
2007-06-19 12:15:00,3.79855,3.80135,3.78805,3.79631,7140000.0
2007-06-19 12:16:00,3.79692,3.79725,3.78869,3.78869,4510000.0
2007-06-19 12:17:00,3.78773,3.79759,3.78773,3.79335,5260000.0
2007-06-19 12:18:00,3.79916,3.79984,3.78798,3.79558,9750000.0
2007-06-19 12:19:00,3.79725,3.79808,3.78794,3.79768,6760000.0
2007-06-19 12:20:00,3.79877,3.79953,3.79448,3.79953,5630000.0
2007-06-19 12:21:00,3.79653,3.79759,3.78687,3.79321,6760000.0
2007-06-19 12:22:00,3.78907,3.79891,3.78907,3.79791,5630000.0
2007-06-19 12:23:00,3.79261,3.79698,3.78605,3.79412,6390000.0
2007-06-19 12:24:00,3.79263,3.79822,3.79075,3.79075,6770000.0
2007-06-19 12:25:00,3.79554,3.80055,3.79211,3.79758,6770000.0
2007-06-19 12:26:00,3.79679,3.79953,3.79219,3.79921,4140000.0
2007-06-19 12:27:00,3.79795,3.79795,3.78842,3.79574,4880000.0
2007-06-19 12:28:00,3.79303,3.79855,3.78899,3.79598,7880000.0
2007-06-19 12:29:00,3.79399,3.79985,3.79343,3.79985,9010000.0
2007-06-19 12:30:00,3.79151,3.80014,3.7913,3.79629,5260000.0
2007-06-19 12:31:00,3.7966,3.79673,3.79156,3.79339,3770000.0
2007-06-19 12:32:00,3.79195,3.79574,3.78189,3.79227,10140000.0
2007-06-19 12:33:00,3.79957,3.80027,3.78843,3.79955,6760000.0
2007-06-19 12:34:00,3.79443,3.80017,3.79035,3.79515,4140000.0
2007-06-19 12:35:00,3.7977,3.79912,3.78855,3.79488,6760000.0
2007-06-19 12:36:00,3.7996,3.7996,3.78974,3.79613,7140000.0
2007-06-19 12:37:00,3.79982,3.79982,3.79168,3.79168,4510000.0
2007-06-19 12:38:00,3.7996,3.7996,3.7881,3.79328,7530000.0
2007-06-19 12:39:00,3.79342,3.79938,3.79049,3.79938,4890000.0
2007-06-19 12:40:00,3.79039,3.80229,3.79039,3.79552,4140000.0
2007-06-19 12:41:00,3.79579,3.79877,3.789,3.79808,7130000.0
2007-06-19 12:42:00,3.79906,3.79906,3.78916,3.79727,8650000.0
2007-06-19 12:43:00,3.79547,3.79891,3.78819,3.79225,5260000.0
2007-06-19 12:44:00,3.7968,3.7968,3.78786,3.78786,3400000.0
2007-06-19 12:45:00,3.79345,3.79713,3.78528,3.79713,14270000.0
2007-06-19 12:46:00,3.79239,3.79773,3.78927,3.79611,3770000.0
2007-06-19 12:47:00,3.78908,3.79803,3.78908,3.79296,5270000.0
2007-06-19 12:48:00,3.79511,3.79991,3.79001,3.79001,5260000.0
2007-06-19 12:49:00,3.79894,3.79898,3.78963,3.79786,6400000.0
2007-06-19 12:50:00,3.78223,3.79638,3.78223,3.79426,6020000.0
2007-06-19 12:51:00,3.79365,3.79832,3.79273,3.79761,5260000.0
2007-06-19 12:52:00,3.79309,3.79315,3.78479,3.78479,4890000.0
2007-06-19 12:53:00,3.79376,3.79456,3.78512,3.78918,7890000.0
2007-06-19 12:54:00,3.79867,3.79867,3.78738,3.78738,5630000.0
2007-06-19 12:55:00,3.7928,3.79811,3.78684,3.79123,9760000.0
2007-06-19 12:56:00,3.80002,3.80127,3.79031,3.79307,5260000.0
2007-06-19 12:57:00,3.79679,3.79764,3.78585,3.79142,5660000.0
2007-06-19 12:58:00,3.79726,3.80161,3.7943,3.79886,7520000.0
2007-06-19 12:59:00,3.79103,3.79844,3.79103,3.79844,9030000.0
2007-06-19 13:00:00,3.78867,3.79972,3.78803,3.79307,11280000.0
2007-06-19 13:01:00,3.78735,3.79632,3.78457,3.78723,4890000.0
2007-06-19 13:02:00,3.79686,3.79686,3.7861,3.79214,6020000.0
2007-06-19 13:03:00,3.78906,3.79768,3.78868,3.78937,6750000.0
2007-06-19 13:04:00,3.79518,3.798,3.788,3.798,6020000.0
2007-06-19 13:05:00,3.79846,3.79876,3.78958,3.79258,5270000.0
2007-06-19 13:06:00,3.79794,3.79794,3.78811,3.7952,7880000.0
2007-06-19 13:07:00,3.78512,3.79452,3.78512,3.79452,4520000.0
2007-06-19 13:08:00,3.79241,3.79825,3.79241,3.79285,4890000.0
2007-06-19 13:09:00,3.79521,3.79796,3.79154,3.79284,8280000.0
2007-06-19 13:10:00,3.79637,3.79768,3.79228,3.79733,6390000.0
2007-06-19 13:11:00,3.79457,3.79612,3.78857,3.7955,6000000.0
2007-06-19 13:12:00,3.79727,3.79727,3.78806,3.79425,7140000.0
2007-06-19 13:13:00,3.79203,3.79739,3.7882,3.79555,4900000.0
2007-06-19 13:14:00,3.79944,3.79944,3.78702,3.79621,7510000.0
2007-06-19 13:15:00,3.79582,3.79883,3.7891,3.79746,7530000.0
2007-06-19 13:16:00,3.79742,3.79817,3.79163,3.79624,6760000.0
2007-06-19 13:17:00,3.79366,3.79777,3.78732,3.79718,6770000.0
2007-06-19 13:18:00,3.79654,3.79815,3.78821,3.79314,4880000.0
2007-06-19 13:19:00,3.79353,3.79909,3.79329,3.79389,4880000.0
2007-06-19 13:20:00,3.79206,3.7974,3.79089,3.79645,4520000.0
2007-06-19 13:21:00,3.79902,3.8016,3.79393,3.79868,4910000.0
2007-06-19 13:22:00,3.79177,3.79682,3.79177,3.79325,4880000.0
2007-06-19 13:23:00,3.79516,3.79643,3.78593,3.79643,6020000.0
2007-06-19 13:24:00,3.79787,3.79787,3.788,3.79534,5260000.0
2007-06-19 13:25:00,3.7984,3.7984,3.79288,3.79297,5250000.0
2007-06-19 13:26:00,3.79083,3.7968,3.78832,3.79351,6400000.0
2007-06-19 13:27:00,3.79814,3.79888,3.78661,3.78921,6780000.0
2007-06-19 13:28:00,3.79915,3.79915,3.79216,3.79245,6760000.0
2007-06-19 13:29:00,3.79883,3.79883,3.79089,3.79753,7150000.0
2007-06-19 13:30:00,3.79752,3.79752,3.79008,3.79739,4140000.0
2007-06-19 13:31:00,3.79374,3.79717,3.78951,3.78951,6400000.0
2007-06-19 13:32:00,3.79737,3.79737,3.78669,3.79648,5270000.0
2007-06-19 13:33:00,3.79143,3.79572,3.79005,3.79067,4150000.0
2007-06-19 13:34:00,3.79028,3.79429,3.78591,3.78717,10150000.0
2007-06-19 13:35:00,3.79274,3.79714,3.78554,3.79159,9390000.0
2007-06-19 13:36:00,3.7941,3.79789,3.79256,3.79256,7510000.0
2007-06-19 13:37:00,3.78795,3.79892,3.78795,3.79412,6770000.0
2007-06-19 13:38:00,3.79706,3.79734,3.79025,3.79299,6010000.0
2007-06-19 13:39:00,3.78857,3.79785,3.78768,3.78768,4880000.0
2007-06-19 13:40:00,3.79225,3.79736,3.78976,3.79527,4890000.0
2007-06-19 13:41:00,3.79147,3.79352,3.78445,3.78909,5640000.0
2007-06-19 13:42:00,3.79579,3.79893,3.78901,3.79628,6380000.0
2007-06-19 13:43:00,3.79598,3.79691,3.78488,3.79691,5650000.0
2007-06-19 13:44:00,3.79234,3.7973,3.79123,3.79518,9020000.0
2007-06-19 13:45:00,3.79531,3.79765,3.7858,3.79765,4140000.0
2007-06-19 13:46:00,3.79439,3.79778,3.7881,3.79244,6020000.0
2007-06-19 13:47:00,3.79628,3.79798,3.78775,3.79258,6390000.0
2007-06-19 13:48:00,3.79399,3.80037,3.79113,3.79812,7880000.0
2007-06-19 13:49:00,3.78922,3.79604,3.78285,3.79604,6760000.0
2007-06-19 13:50:00,3.79237,3.796,3.78943,3.79167,4890000.0
2007-06-19 13:51:00,3.79644,3.79694,3.78762,3.78814,4890000.0
2007-06-19 13:52:00,3.79761,3.79761,3.78682,3.79403,6020000.0
2007-06-19 13:53:00,3.7926,3.79589,3.785,3.79589,9390000.0
2007-06-19 13:54:00,3.79768,3.79774,3.78698,3.79173,5260000.0
2007-06-19 13:55:00,3.78965,3.79942,3.78821,3.79942,5250000.0
2007-06-19 13:56:00,3.79652,3.7966,3.78549,3.7958,10540000.0
2007-06-19 13:57:00,3.79419,3.79727,3.78227,3.79112,6760000.0
2007-06-19 13:58:00,3.79735,3.79735,3.78638,3.78945,5630000.0
2007-06-19 13:59:00,3.78687,3.79684,3.78687,3.79512,12380000.0
2007-06-19 14:00:00,3.79465,3.79634,3.78871,3.7926,7140000.0
2007-06-19 14:01:00,3.79467,3.79601,3.78772,3.78772,5260000.0
2007-06-19 14:02:00,3.78989,3.79287,3.7839,3.78886,5640000.0
2007-06-19 14:03:00,3.79387,3.79387,3.78793,3.79195,4880000.0
2007-06-19 14:04:00,3.78863,3.79357,3.78659,3.79296,6020000.0
2007-06-19 14:05:00,3.78361,3.79496,3.78361,3.79221,13540000.0
2007-06-19 14:06:00,3.78774,3.79712,3.78544,3.78544,9390000.0
2007-06-19 14:07:00,3.78475,3.79231,3.78448,3.78676,6010000.0
2007-06-19 14:08:00,3.78636,3.79168,3.78406,3.79139,4880000.0
2007-06-19 14:09:00,3.78863,3.79174,3.78336,3.79174,6770000.0
2007-06-19 14:10:00,3.7912,3.79133,3.785,3.785,5260000.0
2007-06-19 14:11:00,3.7925,3.79484,3.78257,3.78745,4900000.0
2007-06-19 14:12:00,3.78839,3.79304,3.78574,3.79134,5260000.0
2007-06-19 14:13:00,3.79273,3.79281,3.78184,3.78448,9390000.0
2007-06-19 14:14:00,3.79146,3.79282,3.78497,3.78767,6400000.0
2007-06-19 14:15:00,3.78876,3.79519,3.78472,3.79363,8650000.0
2007-06-19 14:16:00,3.79293,3.79293,3.78194,3.7873,5270000.0
2007-06-19 14:17:00,3.79288,3.79404,3.78366,3.79005,7130000.0
2007-06-19 14:18:00,3.78314,3.79383,3.78314,3.79338,6380000.0
2007-06-19 14:19:00,3.79403,3.79403,3.78361,3.78392,6760000.0
2007-06-19 14:20:00,3.78654,3.7932,3.78597,3.7932,4510000.0
2007-06-19 14:21:00,3.78777,3.791,3.78351,3.78972,7140000.0
2007-06-19 14:22:00,3.7925,3.7925,3.78201,3.79177,6020000.0
2007-06-19 14:23:00,3.79367,3.79367,3.78378,3.7879,7140000.0
2007-06-19 14:24:00,3.78809,3.79373,3.78374,3.79164,4890000.0
2007-06-19 14:25:00,3.79349,3.79349,3.78614,3.78727,4890000.0
2007-06-19 14:26:00,3.79316,3.79316,3.78385,3.79098,4880000.0
2007-06-19 14:27:00,3.79222,3.79222,3.7855,3.7909,4520000.0
2007-06-19 14:28:00,3.79245,3.79313,3.78616,3.79313,4510000.0
2007-06-19 14:29:00,3.79002,3.79278,3.78773,3.78773,7140000.0
2007-06-19 14:30:00,3.79264,3.79288,3.78682,3.79194,4140000.0
2007-06-19 14:31:00,3.79302,3.79302,3.78571,3.78902,7140000.0
2007-06-19 14:32:00,3.78444,3.79177,3.78387,3.79177,4900000.0
2007-06-19 14:33:00,3.79079,3.79079,3.78546,3.79029,5260000.0
2007-06-19 14:34:00,3.79094,3.79255,3.78188,3.79054,5640000.0
2007-06-19 14:35:00,3.79054,3.79174,3.78609,3.78944,7130000.0
2007-06-19 14:36:00,3.78755,3.79164,3.78462,3.79077,6020000.0
2007-06-19 14:37:00,3.78597,3.79018,3.77966,3.77966,4900000.0
2007-06-19 14:38:00,3.78939,3.79098,3.78088,3.79098,6400000.0
2007-06-19 14:39:00,3.78472,3.78864,3.78126,3.78648,5630000.0
2007-06-19 14:40:00,3.79137,3.79172,3.78153,3.78386,5640000.0
2007-06-19 14:41:00,3.7888,3.7888,3.77668,3.784,7130000.0
2007-06-19 14:42:00,3.78697,3.7887,3.77967,3.78133,5260000.0
2007-06-19 14:43:00,3.78644,3.79028,3.78015,3.78443,4890000.0
2007-06-19 14:44:00,3.78337,3.7887,3.7826,3.78362,6770000.0
2007-06-19 14:45:00,3.7864,3.7891,3.778,3.78277,8270000.0
2007-06-19 14:46:00,3.78724,3.78724,3.77431,3.78357,5280000.0
2007-06-19 14:47:00,3.78286,3.78716,3.77823,3.78621,6030000.0
2007-06-19 14:48:00,3.78666,3.78825,3.77787,3.7879,4880000.0
2007-06-19 14:49:00,3.78677,3.78852,3.78239,3.78239,4140000.0
2007-06-19 14:50:00,3.78019,3.78529,3.77099,3.78029,13520000.0
2007-06-19 14:51:00,3.78575,3.78703,3.78111,3.7854,5630000.0
2007-06-19 14:52:00,3.7804,3.78815,3.7804,3.78797,4140000.0
2007-06-19 14:53:00,3.777,3.78877,3.777,3.78433,5630000.0
2007-06-19 14:54:00,3.78706,3.78706,3.77592,3.78155,5630000.0
2007-06-19 14:55:00,3.78397,3.78739,3.77741,3.78381,5260000.0
2007-06-19 14:56:00,3.78881,3.78881,3.77703,3.78262,7890000.0
2007-06-19 14:57:00,3.78596,3.78845,3.77855,3.78334,5260000.0
2007-06-19 14:58:00,3.78898,3.78922,3.7768,3.78404,7520000.0
2007-06-19 14:59:00,3.78628,3.78833,3.78166,3.78721,7150000.0
2007-06-19 15:00:00,3.78719,3.79132,3.78179,3.79132,4890000.0
2007-06-19 15:01:00,3.78625,3.78879,3.77714,3.78774,7140000.0
2007-06-19 15:02:00,3.78581,3.78953,3.7754,3.7754,9770000.0
2007-06-19 15:03:00,3.78281,3.78759,3.7801,3.7801,6380000.0
2007-06-19 15:04:00,3.78562,3.78716,3.78368,3.78395,4510000.0
2007-06-19 15:05:00,3.78615,3.78762,3.77761,3.7858,5630000.0
2007-06-19 15:06:00,3.78582,3.78582,3.77659,3.78579,5640000.0
2007-06-19 15:07:00,3.78659,3.78859,3.78076,3.78794,5630000.0
2007-06-19 15:08:00,3.78525,3.78721,3.78074,3.78204,5630000.0
2007-06-19 15:09:00,3.78606,3.79009,3.77801,3.7889,4140000.0
2007-06-19 15:10:00,3.77746,3.78667,3.77746,3.7812,4140000.0
2007-06-19 15:11:00,3.78023,3.78696,3.77766,3.77766,4890000.0
2007-06-19 15:12:00,3.78611,3.78791,3.78233,3.78287,4880000.0
2007-06-19 15:13:00,3.78714,3.7887,3.77753,3.78695,4890000.0
2007-06-19 15:14:00,3.78144,3.78583,3.77635,3.78501,4890000.0
2007-06-19 15:15:00,3.78149,3.78442,3.77758,3.78344,6390000.0
2007-06-19 15:16:00,3.78239,3.78662,3.78093,3.78355,5270000.0
2007-06-19 15:17:00,3.78599,3.78599,3.77438,3.77994,8640000.0
2007-06-19 15:18:00,3.78365,3.78365,3.77217,3.78033,6010000.0
2007-06-19 15:19:00,3.78584,3.78584,3.77975,3.78484,4880000.0
2007-06-19 15:20:00,3.78426,3.78578,3.77461,3.77509,7890000.0
2007-06-19 15:21:00,3.78409,3.78487,3.77901,3.78047,4890000.0
2007-06-19 15:22:00,3.77968,3.78476,3.77616,3.77616,4890000.0
2007-06-19 15:23:00,3.78218,3.78522,3.77338,3.78522,4140000.0
2007-06-19 15:24:00,3.78558,3.78635,3.7806,3.7806,5630000.0
2007-06-19 15:25:00,3.78376,3.78384,3.77701,3.77832,4140000.0
2007-06-19 15:26:00,3.7831,3.78445,3.77392,3.78445,4880000.0
2007-06-19 15:27:00,3.77982,3.78424,3.77271,3.77271,5280000.0
2007-06-19 15:28:00,3.78302,3.78458,3.77893,3.77893,6010000.0
2007-06-19 15:29:00,3.78341,3.78341,3.77229,3.78229,16550000.0
2007-06-19 15:30:00,3.7818,3.78208,3.77454,3.78197,5630000.0
2007-06-19 15:31:00,3.78275,3.78275,3.77475,3.78101,4520000.0
2007-06-19 15:32:00,3.78166,3.78209,3.77416,3.78209,4510000.0
2007-06-19 15:33:00,3.77416,3.7831,3.77369,3.77857,7900000.0
2007-06-19 15:34:00,3.78091,3.78448,3.77437,3.78203,9400000.0
2007-06-19 15:35:00,3.78228,3.7841,3.77143,3.77143,6770000.0
2007-06-19 15:36:00,3.77387,3.78385,3.77387,3.77536,5260000.0
2007-06-19 15:37:00,3.78233,3.78233,3.77604,3.77604,4890000.0
2007-06-19 15:38:00,3.78064,3.78305,3.77538,3.78305,6390000.0
2007-06-19 15:39:00,3.77863,3.78103,3.77495,3.78054,5260000.0
2007-06-19 15:40:00,3.77569,3.78156,3.7728,3.78112,4140000.0
2007-06-19 15:41:00,3.78138,3.78138,3.77563,3.77935,6750000.0
2007-06-19 15:42:00,3.77641,3.78161,3.77595,3.77841,4140000.0
2007-06-19 15:43:00,3.77726,3.77882,3.77479,3.77479,4880000.0
2007-06-19 15:44:00,3.78171,3.78232,3.77616,3.77687,9400000.0
2007-06-19 15:45:00,3.78173,3.78339,3.7721,3.78186,6770000.0
2007-06-19 15:46:00,3.77631,3.78105,3.77383,3.77655,4510000.0
2007-06-19 15:47:00,3.77317,3.78141,3.77317,3.78116,7130000.0
2007-06-19 15:48:00,3.77059,3.78267,3.77057,3.78267,4510000.0
2007-06-19 15:49:00,3.78275,3.78318,3.77747,3.77747,3030000.0
2007-06-19 15:50:00,3.77851,3.78276,3.77625,3.77666,5630000.0
2007-06-19 15:51:00,3.78398,3.78398,3.77058,3.77607,4510000.0
2007-06-19 15:52:00,3.77681,3.78113,3.77082,3.77102,6000000.0
2007-06-19 15:53:00,3.77293,3.78108,3.77152,3.77152,4510000.0
2007-06-19 15:54:00,3.78162,3.78286,3.77662,3.78286,5260000.0
2007-06-19 15:55:00,3.77949,3.78442,3.77849,3.78353,4530000.0
2007-06-19 15:56:00,3.78289,3.78315,3.77761,3.77779,4510000.0
2007-06-19 15:57:00,3.78494,3.78494,3.77326,3.77825,7140000.0
2007-06-19 15:58:00,3.7793,3.78324,3.77374,3.77826,7140000.0
2007-06-19 15:59:00,3.78315,3.78315,3.77647,3.77647,4510000.0
2007-06-19 16:00:00,3.78119,3.78224,3.77377,3.77903,7520000.0
2007-06-19 16:01:00,3.77686,3.78475,3.77639,3.7806,5270000.0
2007-06-19 16:02:00,3.77794,3.78065,3.77089,3.77112,6380000.0
2007-06-19 16:03:00,3.77875,3.78075,3.77533,3.77533,3400000.0
2007-06-19 16:04:00,3.77776,3.78102,3.77282,3.77683,5260000.0
2007-06-19 16:05:00,3.77761,3.78438,3.77706,3.78248,6020000.0
2007-06-19 16:06:00,3.77219,3.78199,3.77219,3.78178,7510000.0
2007-06-19 16:07:00,3.77835,3.78299,3.77465,3.78211,4140000.0
2007-06-19 16:08:00,3.77804,3.78292,3.77532,3.78292,4520000.0
2007-06-19 16:09:00,3.77787,3.78358,3.77418,3.78358,6010000.0
2007-06-19 16:10:00,3.77924,3.78441,3.77624,3.78006,6380000.0
2007-06-19 16:11:00,3.78341,3.78341,3.77497,3.78298,6760000.0
2007-06-19 16:12:00,3.78424,3.78424,3.77635,3.77635,5260000.0
2007-06-19 16:13:00,3.77652,3.7826,3.77316,3.77669,7140000.0
2007-06-19 16:14:00,3.78246,3.78279,3.77378,3.77378,4510000.0
2007-06-19 16:15:00,3.77496,3.78155,3.77338,3.77705,5260000.0
2007-06-19 16:16:00,3.7786,3.7815,3.77434,3.77636,8260000.0
2007-06-19 16:17:00,3.77371,3.78117,3.77371,3.77755,4140000.0
2007-06-19 16:18:00,3.77958,3.78126,3.77382,3.78054,5270000.0
2007-06-19 16:19:00,3.7709,3.78128,3.7709,3.77575,4880000.0
2007-06-19 16:20:00,3.77864,3.78238,3.77065,3.77504,3770000.0
2007-06-19 16:21:00,3.78055,3.78055,3.76864,3.77901,4520000.0
2007-06-19 16:22:00,3.7756,3.78065,3.77388,3.78065,5650000.0
2007-06-19 16:23:00,3.77209,3.77652,3.76712,3.77575,7890000.0
2007-06-19 16:24:00,3.77966,3.78075,3.77436,3.7787,6010000.0
2007-06-19 16:25:00,3.77729,3.78034,3.77212,3.77996,4140000.0
2007-06-19 16:26:00,3.77837,3.78102,3.77345,3.78093,6750000.0
2007-06-19 16:27:00,3.77624,3.78174,3.77176,3.78076,7510000.0
2007-06-19 16:28:00,3.78201,3.78201,3.77229,3.77229,5260000.0
2007-06-19 16:29:00,3.77202,3.78148,3.77202,3.78118,6380000.0
2007-06-19 16:30:00,3.77834,3.78196,3.77514,3.77514,10890000.0
2007-06-19 16:31:00,3.78182,3.78274,3.77417,3.77794,6020000.0
2007-06-19 16:32:00,3.78152,3.78152,3.77455,3.78026,7130000.0
2007-06-19 16:33:00,3.78137,3.78378,3.77792,3.77866,5250000.0
2007-06-19 16:34:00,3.78263,3.78263,3.77379,3.77627,5270000.0
2007-06-19 16:35:00,3.77499,3.78001,3.76992,3.77548,4140000.0
2007-06-19 16:36:00,3.78036,3.78271,3.77519,3.78123,4880000.0
2007-06-19 16:37:00,3.78172,3.78221,3.77907,3.78172,6390000.0
2007-06-19 16:38:00,3.78091,3.78296,3.77115,3.78156,7140000.0
2007-06-19 16:39:00,3.78083,3.7817,3.77165,3.77648,4140000.0
2007-06-19 16:40:00,3.78244,3.78244,3.77502,3.77621,4140000.0
2007-06-19 16:41:00,3.78155,3.78155,3.77281,3.77861,4880000.0
2007-06-19 16:42:00,3.774,3.78087,3.774,3.78032,4880000.0
2007-06-19 16:43:00,3.77779,3.77949,3.7687,3.77024,4890000.0
2007-06-19 16:44:00,3.78068,3.78068,3.77243,3.776,5260000.0
2007-06-19 16:45:00,3.78069,3.78069,3.76895,3.77807,10910000.0
2007-06-19 16:46:00,3.78092,3.78092,3.77488,3.77735,4520000.0
2007-06-19 16:47:00,3.78201,3.78201,3.77075,3.78099,7510000.0
2007-06-19 16:48:00,3.78107,3.78166,3.77192,3.78166,7140000.0
2007-06-19 16:49:00,3.7747,3.78009,3.77052,3.77576,5640000.0
2007-06-19 16:50:00,3.78224,3.78475,3.77321,3.78184,5260000.0
2007-06-19 16:51:00,3.78029,3.78249,3.77384,3.78181,5640000.0
2007-06-19 16:52:00,3.77659,3.78251,3.77296,3.77296,5630000.0
2007-06-19 16:53:00,3.78027,3.78121,3.76882,3.77844,6020000.0
2007-06-19 16:54:00,3.78091,3.78091,3.77247,3.7766,7140000.0
2007-06-19 16:55:00,3.7755,3.78154,3.76936,3.77297,4140000.0
2007-06-19 16:56:00,3.77708,3.78139,3.76973,3.77537,6390000.0
2007-06-19 16:57:00,3.76396,3.77762,3.76396,3.76954,6760000.0
2007-06-19 16:58:00,3.77869,3.77911,3.77305,3.77911,6000000.0
2007-06-19 16:59:00,3.77095,3.78106,3.76752,3.77656,13890000.0
2007-06-19 17:00:00,3.78151,3.78151,3.77055,3.77696,6010000.0
2007-06-19 17:01:00,3.77756,3.78057,3.77646,3.78007,4880000.0
2007-06-19 17:02:00,3.78,3.78,3.77197,3.77448,5640000.0
2007-06-19 17:03:00,3.7721,3.77888,3.77004,3.77602,6400000.0
2007-06-19 17:04:00,3.77651,3.77949,3.77338,3.77949,6770000.0
2007-06-19 17:05:00,3.77906,3.781,3.77054,3.77709,4890000.0
2007-06-19 17:06:00,3.77781,3.78214,3.77138,3.78143,6010000.0
2007-06-19 17:07:00,3.77747,3.78127,3.77419,3.78008,5260000.0
2007-06-19 17:08:00,3.77664,3.78038,3.76812,3.77425,5260000.0
2007-06-19 17:09:00,3.78,3.78019,3.77398,3.78004,7140000.0
2007-06-19 17:10:00,3.77611,3.78238,3.77507,3.77695,7150000.0
2007-06-19 17:11:00,3.77535,3.78006,3.77087,3.77737,6020000.0
2007-06-19 17:12:00,3.7798,3.7798,3.77085,3.77111,4510000.0
2007-06-19 17:13:00,3.7786,3.7786,3.76817,3.77774,4140000.0
2007-06-19 17:14:00,3.7791,3.7796,3.77261,3.77579,5270000.0
2007-06-19 17:15:00,3.77888,3.78144,3.77605,3.77605,4900000.0
2007-06-19 17:16:00,3.77454,3.78154,3.77176,3.77706,7500000.0
2007-06-19 17:17:00,3.77455,3.77974,3.76818,3.77495,4900000.0
2007-06-19 17:18:00,3.78067,3.78067,3.77151,3.77713,5260000.0
2007-06-19 17:19:00,3.77933,3.77933,3.76786,3.77867,5640000.0
2007-06-19 17:20:00,3.77118,3.77809,3.77084,3.77084,4510000.0
2007-06-19 17:21:00,3.77686,3.77834,3.77388,3.77516,4530000.0
2007-06-19 17:22:00,3.77915,3.78028,3.77295,3.77959,6400000.0
2007-06-19 17:23:00,3.77958,3.78102,3.77179,3.77931,5640000.0
2007-06-19 17:24:00,3.77172,3.78113,3.77172,3.77635,5260000.0
2007-06-19 17:25:00,3.77163,3.78113,3.77127,3.77932,7510000.0
2007-06-19 17:26:00,3.78019,3.78133,3.77224,3.77785,4890000.0
2007-06-19 17:27:00,3.78267,3.78267,3.7713,3.7793,5630000.0
2007-06-19 17:28:00,3.78077,3.78162,3.76986,3.78158,9390000.0
2007-06-19 17:29:00,3.77916,3.78176,3.77424,3.78176,8250000.0
2007-06-19 17:30:00,3.78008,3.78154,3.77107,3.77768,15790000.0
2007-06-19 17:31:00,3.77454,3.78162,3.77421,3.77618,4140000.0
2007-06-19 17:32:00,3.7808,3.7808,3.77243,3.77996,5630000.0
2007-06-19 17:33:00,3.77628,3.78087,3.77177,3.77926,6020000.0
2007-06-19 17:34:00,3.76768,3.77688,3.76768,3.77215,5260000.0
2007-06-19 17:35:00,3.77773,3.77941,3.77057,3.77423,7510000.0
2007-06-19 17:36:00,3.77461,3.77978,3.77048,3.77048,4880000.0
2007-06-19 17:37:00,3.77109,3.7757,3.76612,3.77334,5640000.0
2007-06-19 17:38:00,3.78029,3.78048,3.7749,3.77892,7140000.0
2007-06-19 17:39:00,3.77706,3.78039,3.77063,3.78039,9390000.0
2007-06-19 17:40:00,3.77646,3.77941,3.76872,3.77858,6390000.0
2007-06-19 17:41:00,3.77495,3.77898,3.76589,3.77057,3770000.0
2007-06-19 17:42:00,3.77144,3.77509,3.76693,3.77102,5260000.0
2007-06-19 17:43:00,3.77448,3.77549,3.76916,3.77549,3770000.0
2007-06-19 17:44:00,3.77552,3.77568,3.76883,3.77391,7130000.0
2007-06-19 17:45:00,3.77239,3.77892,3.76733,3.77445,12030000.0
2007-06-19 17:46:00,3.7772,3.77935,3.77121,3.77601,6380000.0
2007-06-19 17:47:00,3.77496,3.77692,3.76809,3.77682,6760000.0
2007-06-19 17:48:00,3.77885,3.77915,3.76843,3.7763,9410000.0
2007-06-19 17:49:00,3.77765,3.77988,3.76843,3.76843,6030000.0
2007-06-19 17:50:00,3.77721,3.78253,3.76679,3.7781,4920000.0
2007-06-19 17:51:00,3.77713,3.77834,3.77303,3.77743,8270000.0
2007-06-19 17:52:00,3.76763,3.77805,3.76726,3.77805,4150000.0
2007-06-19 17:53:00,3.77792,3.77874,3.76938,3.77801,5260000.0
2007-06-19 17:54:00,3.77306,3.778,3.76957,3.778,5630000.0
2007-06-19 17:55:00,3.77417,3.77967,3.77361,3.77728,6390000.0
2007-06-19 17:56:00,3.7734,3.77855,3.7734,3.77855,7140000.0
2007-06-19 17:57:00,3.77672,3.77783,3.76677,3.77431,6770000.0
2007-06-19 17:58:00,3.77716,3.77862,3.77188,3.77503,4880000.0
2007-06-19 17:59:00,3.77452,3.77866,3.76868,3.77391,4890000.0
2007-06-19 18:00:00,3.77848,3.77917,3.76897,3.77832,10910000.0
2007-06-19 18:01:00,3.7782,3.7787,3.77184,3.77843,5260000.0
2007-06-19 18:02:00,3.77211,3.7795,3.77211,3.77735,4140000.0
2007-06-19 18:03:00,3.77025,3.77745,3.76775,3.7759,6380000.0
2007-06-19 18:04:00,3.76767,3.77847,3.76767,3.77847,4880000.0
2007-06-19 18:05:00,3.76873,3.7771,3.76835,3.7771,4880000.0
2007-06-19 18:06:00,3.76908,3.77877,3.76895,3.77577,7880000.0
2007-06-19 18:07:00,3.77597,3.77782,3.7734,3.77356,4140000.0
2007-06-19 18:08:00,3.77662,3.77855,3.76967,3.77442,5630000.0
2007-06-19 18:10:00,3.77707,3.7782,3.76906,3.76906,4140000.0
2007-06-19 18:11:00,3.77014,3.77985,3.77014,3.77961,4140000.0
2007-06-19 18:12:00,3.77751,3.77842,3.77144,3.77634,7880000.0
2007-06-19 18:13:00,3.77716,3.77716,3.76769,3.77166,4510000.0
2007-06-19 18:14:00,3.77763,3.77784,3.76727,3.77668,5250000.0
2007-06-19 18:15:00,3.77628,3.77707,3.76946,3.77697,11650000.0
2007-06-19 18:16:00,3.77256,3.77582,3.76681,3.77316,4140000.0
2007-06-19 18:17:00,3.77592,3.77794,3.77148,3.77148,7130000.0
2007-06-19 18:18:00,3.77291,3.77979,3.76936,3.77427,5640000.0
2007-06-19 18:19:00,3.76755,3.77662,3.76755,3.77548,7140000.0
2007-06-19 18:20:00,3.77851,3.78014,3.77046,3.77998,7500000.0
2007-06-19 18:21:00,3.77501,3.78122,3.77501,3.77895,7510000.0
2007-06-19 18:22:00,3.77714,3.77848,3.77059,3.77848,5630000.0
2007-06-19 18:23:00,3.77724,3.77724,3.76775,3.76884,8260000.0
2007-06-19 18:24:00,3.77758,3.77822,3.77332,3.77723,5630000.0
2007-06-19 18:25:00,3.77355,3.77773,3.77203,3.77221,6760000.0
2007-06-19 18:26:00,3.77618,3.77625,3.76737,3.7749,6380000.0
2007-06-19 18:27:00,3.77691,3.77701,3.77114,3.77456,4890000.0
2007-06-19 18:28:00,3.77748,3.77879,3.76968,3.76972,6010000.0
2007-06-19 18:29:00,3.77652,3.77652,3.76959,3.77082,7500000.0
2007-06-19 18:30:00,3.76791,3.77757,3.76782,3.77441,13510000.0
2007-06-19 18:31:00,3.76981,3.77623,3.7687,3.7687,4890000.0
2007-06-19 18:32:00,3.77513,3.77522,3.76959,3.77522,4880000.0
2007-06-19 18:34:00,3.7774,3.7774,3.76597,3.76827,5630000.0
2007-06-19 18:35:00,3.77512,3.77512,3.76671,3.76671,6750000.0
2007-06-19 18:36:00,3.77848,3.77848,3.77172,3.77294,7140000.0
2007-06-19 18:37:00,3.7743,3.77932,3.77364,3.77659,4510000.0
2007-06-19 18:38:00,3.77775,3.77775,3.76764,3.77178,7140000.0
2007-06-19 18:40:00,3.77644,3.77644,3.76616,3.77026,5630000.0
2007-06-19 18:41:00,3.77231,3.77753,3.7675,3.77599,6010000.0
2007-06-19 18:42:00,3.7774,3.77813,3.76825,3.77536,3380000.0
2007-06-19 18:43:00,3.77457,3.77886,3.77245,3.77696,6020000.0
2007-06-19 18:44:00,3.77605,3.77605,3.77073,3.77073,4890000.0
2007-06-19 18:45:00,3.77778,3.77927,3.76793,3.77328,15410000.0
2007-06-19 18:46:00,3.76968,3.77921,3.7687,3.7687,6000000.0
2007-06-19 18:47:00,3.76716,3.78059,3.76716,3.77701,4520000.0
2007-06-19 18:48:00,3.77246,3.78024,3.77059,3.7766,10520000.0
2007-06-19 18:49:00,3.77653,3.77653,3.77091,3.77436,7140000.0
2007-06-19 18:50:00,3.77206,3.77691,3.7699,3.7699,4520000.0
2007-06-19 18:51:00,3.77622,3.77628,3.76707,3.76707,6020000.0
2007-06-19 18:54:00,3.77692,3.77744,3.7708,3.77543,7510000.0
2007-06-19 18:55:00,3.7742,3.77538,3.76678,3.76678,3780000.0
2007-06-19 18:56:00,3.76893,3.77441,3.76522,3.77441,3770000.0
2007-06-19 18:57:00,3.77233,3.77553,3.76904,3.77318,5270000.0
2007-06-19 18:58:00,3.77572,3.77572,3.76879,3.77043,7140000.0
2007-06-19 18:59:00,3.76948,3.77689,3.76635,3.77097,5650000.0
2007-06-19 19:00:00,3.76603,3.77545,3.76508,3.7719,4890000.0
2007-06-19 19:01:00,3.77118,3.77634,3.76646,3.77634,5630000.0
2007-06-19 19:02:00,3.77519,3.77625,3.76596,3.77106,6770000.0
2007-06-19 19:03:00,3.77185,3.77901,3.7686,3.77578,6030000.0
2007-06-19 19:04:00,3.77517,3.77517,3.76307,3.77056,4890000.0
2007-06-19 19:05:00,3.77625,3.77893,3.76802,3.7765,4510000.0
2007-06-19 19:06:00,3.77467,3.77769,3.76669,3.77591,6020000.0
2007-06-19 19:07:00,3.77304,3.77689,3.77169,3.77182,4510000.0
2007-06-19 19:08:00,3.77611,3.77611,3.76811,3.76859,4510000.0
2007-06-19 19:09:00,3.77539,3.77539,3.77307,3.77463,1880000.0
2007-06-19 19:10:00,3.76889,3.77267,3.76685,3.77203,6760000.0
2007-06-19 19:11:00,3.76348,3.77157,3.76348,3.77026,7140000.0
2007-06-19 19:12:00,3.77297,3.77297,3.76295,3.76914,7140000.0
2007-06-19 19:13:00,3.77486,3.77492,3.76801,3.77398,5640000.0
2007-06-19 19:14:00,3.77405,3.77771,3.76492,3.76492,6010000.0
2007-06-19 19:15:00,3.7734,3.77413,3.76323,3.76827,9410000.0
2007-06-19 19:16:00,3.76884,3.7716,3.76717,3.76741,4880000.0
2007-06-19 19:17:00,3.77145,3.77299,3.76807,3.77253,5650000.0
2007-06-19 19:18:00,3.76777,3.77472,3.76147,3.76242,6770000.0
2007-06-19 19:19:00,3.77195,3.77195,3.7601,3.76282,4510000.0
2007-06-19 19:20:00,3.76993,3.77395,3.76665,3.77395,5250000.0
2007-06-19 19:22:00,3.76847,3.77473,3.76504,3.77195,6030000.0
2007-06-19 19:23:00,3.76578,3.77649,3.76566,3.77644,4890000.0
2007-06-19 19:24:00,3.77382,3.77501,3.76592,3.77001,4520000.0
2007-06-19 19:25:00,3.76881,3.77405,3.76881,3.77354,4130000.0
2007-06-19 19:26:00,3.7691,3.7751,3.76368,3.76996,6390000.0
2007-06-19 19:27:00,3.77223,3.77413,3.76898,3.77271,4140000.0
2007-06-19 19:28:00,3.76824,3.77403,3.76824,3.77342,3780000.0
2007-06-19 19:29:00,3.76867,3.7738,3.76439,3.76439,3030000.0
2007-06-19 19:30:00,3.77354,3.77551,3.77017,3.77223,3400000.0
2007-06-19 19:31:00,3.76521,3.77754,3.76521,3.76965,6000000.0
2007-06-19 19:33:00,3.76429,3.77675,3.76429,3.7729,4890000.0
2007-06-19 19:34:00,3.77084,3.77486,3.7641,3.77326,4140000.0
2007-06-19 19:36:00,3.77252,3.77348,3.76397,3.77297,6020000.0
2007-06-19 19:37:00,3.76972,3.77449,3.76647,3.76647,4140000.0
2007-06-19 19:38:00,3.77192,3.77413,3.77,3.77,6750000.0
2007-06-19 19:39:00,3.77398,3.77448,3.76419,3.76883,6760000.0
2007-06-19 19:40:00,3.76899,3.77468,3.76558,3.77468,4130000.0
2007-06-19 19:41:00,3.77164,3.77617,3.76574,3.77364,6400000.0
2007-06-19 19:42:00,3.76804,3.77438,3.76804,3.77372,7130000.0
2007-06-19 19:43:00,3.77386,3.7757,3.77047,3.7757,7520000.0
2007-06-19 19:45:00,3.76768,3.7752,3.76413,3.76413,7150000.0
2007-06-19 19:46:00,3.77369,3.77557,3.76787,3.76885,7150000.0
2007-06-19 19:47:00,3.76891,3.77728,3.76572,3.76695,7890000.0
2007-06-19 19:48:00,3.77414,3.77644,3.76513,3.76513,6010000.0
2007-06-19 19:50:00,3.76425,3.77365,3.76425,3.77237,7510000.0
2007-06-19 19:51:00,3.77175,3.77427,3.76725,3.77397,5250000.0
2007-06-19 19:52:00,3.77184,3.77312,3.76819,3.76819,4140000.0
2007-06-19 19:53:00,3.77242,3.77261,3.76835,3.77261,4510000.0
2007-06-19 19:54:00,3.76883,3.77482,3.7652,3.76942,5270000.0
2007-06-19 19:55:00,3.77283,3.77594,3.76432,3.77387,7510000.0
2007-06-19 19:57:00,3.76791,3.77462,3.7635,3.76919,5260000.0
2007-06-19 19:58:00,3.7687,3.77193,3.76341,3.77153,7130000.0
2007-06-19 19:59:00,3.77373,3.77373,3.76153,3.76193,3770000.0
2007-06-19 20:00:00,3.76198,3.77543,3.76083,3.77543,7140000.0
2007-06-19 20:01:00,3.77348,3.77696,3.76672,3.77172,4880000.0
2007-06-19 20:02:00,3.77196,3.77567,3.76376,3.77567,5630000.0
2007-06-19 20:03:00,3.76719,3.77596,3.76662,3.77484,6010000.0
2007-06-19 20:04:00,3.77115,3.77551,3.76517,3.77413,5640000.0
2007-06-19 20:05:00,3.76381,3.77474,3.76381,3.77269,4890000.0
2007-06-19 20:06:00,3.77292,3.77429,3.76432,3.76432,6020000.0
2007-06-19 20:07:00,3.77074,3.77343,3.76466,3.77278,5260000.0
2007-06-19 20:08:00,3.77145,3.7756,3.76422,3.76422,5270000.0
2007-06-19 20:09:00,3.77516,3.77516,3.7697,3.77319,5630000.0
2007-06-19 20:10:00,3.77288,3.77288,3.76328,3.76328,4880000.0
2007-06-19 20:11:00,3.76412,3.7747,3.76412,3.77314,5630000.0
2007-06-19 20:12:00,3.77569,3.77569,3.76969,3.77354,4510000.0
2007-06-19 20:13:00,3.77258,3.77453,3.76406,3.77303,6770000.0
2007-06-19 20:14:00,3.76975,3.77239,3.76654,3.77239,7150000.0
2007-06-19 20:15:00,3.7728,3.77469,3.76975,3.76975,7130000.0
2007-06-19 20:16:00,3.76767,3.77266,3.76188,3.77266,3390000.0
2007-06-19 20:17:00,3.76663,3.77143,3.76119,3.76922,6390000.0
2007-06-19 20:20:00,3.77146,3.77266,3.76275,3.77266,5280000.0
2007-06-19 20:22:00,3.77368,3.77522,3.76558,3.76832,6010000.0
2007-06-19 20:23:00,3.76767,3.77178,3.76293,3.76915,5270000.0
2007-06-19 20:26:00,3.77278,3.77527,3.76767,3.7693,5260000.0
2007-06-19 20:27:00,3.77403,3.77462,3.77403,3.77462,1500000.0
2007-06-19 20:29:00,3.77328,3.77328,3.76375,3.77302,10520000.0
2007-06-19 20:30:00,3.77286,3.77567,3.76813,3.77567,7520000.0
2007-06-19 20:33:00,3.76867,3.77467,3.76829,3.76829,2630000.0
2007-06-19 20:34:00,3.76793,3.77313,3.76373,3.76742,5640000.0
2007-06-19 20:37:00,3.77255,3.77255,3.76188,3.76791,4890000.0
2007-06-19 20:38:00,3.77188,3.77261,3.76346,3.76346,3380000.0
2007-06-19 20:39:00,3.77163,3.77314,3.77064,3.77314,3020000.0
2007-06-19 20:40:00,3.7704,3.7722,3.76266,3.76923,3010000.0
2007-06-19 20:41:00,3.77176,3.77231,3.76268,3.7716,5250000.0
2007-06-19 20:42:00,3.76532,3.77619,3.76532,3.77313,5250000.0
2007-06-19 20:43:00,3.77109,3.77385,3.7639,3.77189,5270000.0
2007-06-19 20:44:00,3.77268,3.77268,3.76602,3.77167,5250000.0
2007-06-19 20:45:00,3.7709,3.77373,3.76804,3.77213,6380000.0
2007-06-19 20:46:00,3.77069,3.77302,3.76343,3.77302,7130000.0
2007-06-19 20:47:00,3.77201,3.77317,3.76372,3.77169,6750000.0
2007-06-19 20:49:00,3.7716,3.7721,3.76634,3.76866,7140000.0
2007-06-19 20:52:00,3.76756,3.77216,3.76728,3.77143,3010000.0
2007-06-19 20:53:00,3.77069,3.77282,3.76243,3.76243,7910000.0
2007-06-19 20:55:00,3.77312,3.77312,3.77094,3.77297,2270000.0
2007-06-19 20:56:00,3.77274,3.77274,3.76256,3.76805,6010000.0
2007-06-19 20:59:00,3.77235,3.77235,3.76156,3.76699,6400000.0
2007-06-19 21:00:00,3.76737,3.77521,3.76309,3.77521,9380000.0
2007-06-19 21:01:00,3.77238,3.77426,3.7676,3.76817,5640000.0
2007-06-19 21:02:00,3.77255,3.77255,3.76514,3.76709,8630000.0
2007-06-19 21:03:00,3.77321,3.77321,3.77309,3.77309,1130000.0
2007-06-19 21:04:00,3.77141,3.77141,3.76561,3.76685,4130000.0
2007-06-19 21:05:00,3.77199,3.77199,3.76638,3.7687,6390000.0
2007-06-19 21:06:00,3.77258,3.77258,3.76778,3.77221,5270000.0
2007-06-19 21:07:00,3.77224,3.77224,3.76301,3.76301,1880000.0
2007-06-19 21:14:00,3.76898,3.77464,3.76874,3.7717,6400000.0
2007-06-19 21:15:00,3.77527,3.77714,3.77092,3.77714,4900000.0
2007-06-19 21:16:00,3.77272,3.77601,3.77242,3.77242,1890000.0
2007-06-19 21:19:00,3.77134,3.77315,3.7635,3.76369,5260000.0
2007-06-19 21:20:00,3.77061,3.77346,3.76637,3.77071,4520000.0
2007-06-19 21:22:00,3.77396,3.77396,3.7705,3.77225,4140000.0
2007-06-19 21:23:00,3.76814,3.77298,3.76628,3.76823,3400000.0
2007-06-19 21:24:00,3.76882,3.77533,3.76413,3.77436,8670000.0
2007-06-19 21:25:00,3.77331,3.77343,3.76813,3.77259,5280000.0
2007-06-19 21:26:00,3.77111,3.77449,3.76435,3.76999,2640000.0
2007-06-19 21:27:00,3.77184,3.77529,3.76732,3.77142,3770000.0
2007-06-19 21:30:00,3.76471,3.77543,3.76471,3.76703,10900000.0
2007-06-19 21:31:00,3.76842,3.77391,3.76762,3.77219,4150000.0
2007-06-19 21:33:00,3.76235,3.76939,3.76235,3.76425,8280000.0
2007-06-19 21:34:00,3.76848,3.76848,3.7636,3.7636,1130000.0
2007-06-19 21:35:00,3.76785,3.77478,3.76785,3.76817,8660000.0
2007-06-19 21:39:00,3.77063,3.77588,3.76682,3.76956,3000000.0
2007-06-19 21:41:00,3.7723,3.77282,3.76369,3.77187,7890000.0
2007-06-19 21:45:00,3.77542,3.77542,3.7635,3.77127,6410000.0
2007-06-19 21:46:00,3.77063,3.7722,3.76322,3.77211,5630000.0
2007-06-19 21:47:00,3.77071,3.77456,3.76946,3.77201,5660000.0
2007-06-19 21:48:00,3.76337,3.77028,3.76189,3.76189,2630000.0
2007-06-19 21:50:00,3.77007,3.77496,3.76872,3.76872,3380000.0
2007-06-19 21:51:00,3.77562,3.77564,3.77018,3.77439,5630000.0
2007-06-19 21:52:00,3.77296,3.773,3.76644,3.773,3380000.0
2007-06-19 21:53:00,3.77161,3.77275,3.76332,3.77275,6010000.0
2007-06-19 21:54:00,3.77185,3.77303,3.76344,3.76345,4880000.0
2007-06-19 21:55:00,3.77431,3.77752,3.7677,3.77509,6030000.0
2007-06-19 21:57:00,3.77204,3.77316,3.76786,3.77316,2640000.0
2007-06-19 21:58:00,3.76764,3.77271,3.76764,3.77188,3390000.0
2007-06-19 21:59:00,3.7748,3.77864,3.76522,3.76522,6380000.0
2007-06-19 22:00:00,3.76965,3.77798,3.76823,3.76823,5630000.0
2007-06-19 22:02:00,3.77309,3.77483,3.76542,3.76986,4140000.0
2007-06-19 22:03:00,3.77297,3.77297,3.76316,3.76344,7130000.0
2007-06-19 22:04:00,3.76866,3.77245,3.76281,3.76901,4520000.0
2007-06-19 22:05:00,3.77137,3.77137,3.76073,3.76888,4500000.0
2007-06-19 22:06:00,3.76731,3.77542,3.76731,3.77375,3010000.0
2007-06-19 22:07:00,3.76935,3.77359,3.7657,3.77359,2260000.0
2007-06-19 22:08:00,3.77002,3.77002,3.77002,3.77002,750000.0
2007-06-19 22:09:00,3.77192,3.77522,3.76633,3.76913,4140000.0
2007-06-19 22:11:00,3.76834,3.77273,3.76822,3.76888,3390000.0
2007-06-19 22:12:00,3.77248,3.77248,3.76892,3.76892,1500000.0
2007-06-19 22:13:00,3.77257,3.77257,3.76291,3.77106,3780000.0
2007-06-19 22:14:00,3.77384,3.77388,3.76507,3.76818,5280000.0
2007-06-19 22:15:00,3.76909,3.77099,3.76751,3.76994,3010000.0
2007-06-19 22:16:00,3.771,3.7719,3.76538,3.7719,3020000.0
2007-06-19 22:19:00,3.76823,3.77307,3.76823,3.77198,2650000.0
2007-06-19 22:20:00,3.7724,3.7724,3.76039,3.76462,4160000.0
2007-06-19 22:21:00,3.76877,3.76877,3.76877,3.76877,380000.0
2007-06-19 22:23:00,3.76867,3.77305,3.76682,3.77136,4510000.0
2007-06-19 22:24:00,3.76708,3.77257,3.76708,3.76722,10140000.0
2007-06-19 22:26:00,3.77214,3.77532,3.76903,3.7737,7890000.0
2007-06-19 22:28:00,3.76752,3.77425,3.7675,3.76751,9400000.0
2007-06-19 22:30:00,3.76602,3.7744,3.76362,3.76977,6750000.0
2007-06-19 22:31:00,3.77015,3.77359,3.76527,3.77123,3750000.0
2007-06-19 22:32:00,3.76683,3.77495,3.76683,3.77233,3760000.0
2007-06-19 22:37:00,3.77194,3.77282,3.76587,3.77282,8280000.0
2007-06-19 22:38:00,3.77072,3.77135,3.76504,3.76504,4520000.0
2007-06-19 22:39:00,3.77288,3.77288,3.7658,3.77268,3770000.0
2007-06-19 22:43:00,3.77217,3.77228,3.76584,3.77228,2630000.0
2007-06-19 22:44:00,3.76419,3.77642,3.76402,3.76402,3380000.0
2007-06-19 22:45:00,3.77519,3.77652,3.76622,3.77509,4150000.0
2007-06-19 22:46:00,3.77276,3.77276,3.76213,3.77118,4140000.0
2007-06-19 22:49:00,3.77333,3.77427,3.76948,3.77353,3020000.0
2007-06-19 22:50:00,3.76818,3.77513,3.76818,3.76949,8660000.0
2007-06-19 22:51:00,3.77098,3.77242,3.76727,3.77242,4510000.0
2007-06-19 22:52:00,3.77188,3.77188,3.76289,3.76645,6020000.0
2007-06-19 22:55:00,3.76832,3.77268,3.76276,3.77126,6750000.0
2007-06-19 22:56:00,3.76695,3.77174,3.76629,3.77174,2260000.0
2007-06-19 22:57:00,3.77122,3.77122,3.76069,3.76936,6380000.0
2007-06-19 22:58:00,3.77211,3.77264,3.76114,3.76114,3380000.0
2007-06-19 22:59:00,3.76973,3.77229,3.7625,3.76545,8630000.0
2007-06-19 23:00:00,3.7723,3.77474,3.76802,3.76882,4890000.0
2007-06-19 23:01:00,3.76215,3.77787,3.76215,3.76963,4520000.0
2007-06-19 23:02:00,3.77113,3.77262,3.76883,3.77179,3380000.0
2007-06-19 23:03:00,3.76856,3.76969,3.76513,3.76915,6750000.0
2007-06-19 23:04:00,3.76906,3.77163,3.76585,3.77163,4510000.0
2007-06-19 23:05:00,3.76888,3.7724,3.76691,3.76951,4510000.0
2007-06-19 23:06:00,3.76916,3.76916,3.75912,3.75912,4130000.0
2007-06-19 23:08:00,3.76885,3.76917,3.76691,3.76897,4140000.0
2007-06-19 23:09:00,3.76599,3.77236,3.76148,3.76753,6010000.0
2007-06-19 23:13:00,3.7656,3.77243,3.7656,3.76574,3760000.0
2007-06-19 23:14:00,3.76472,3.77048,3.75972,3.77048,10880000.0
2007-06-19 23:15:00,3.77293,3.77293,3.76622,3.76867,5260000.0
2007-06-19 23:16:00,3.7691,3.76912,3.76487,3.76487,4880000.0
2007-06-19 23:17:00,3.76841,3.76946,3.76256,3.76631,5260000.0
2007-06-19 23:19:00,3.77093,3.77351,3.76344,3.77021,5640000.0
2007-06-19 23:20:00,3.76922,3.77159,3.76922,3.77159,1130000.0
2007-06-19 23:21:00,3.77152,3.77152,3.76024,3.76642,6770000.0
2007-06-19 23:22:00,3.77016,3.77016,3.76092,3.76092,2640000.0
2007-06-19 23:23:00,3.7651,3.77116,3.76373,3.76421,4130000.0
2007-06-19 23:24:00,3.76472,3.77254,3.76472,3.76481,9410000.0
2007-06-19 23:25:00,3.77058,3.77136,3.7642,3.7642,2650000.0
2007-06-19 23:27:00,3.76945,3.77089,3.7614,3.76622,7140000.0
2007-06-19 23:28:00,3.76527,3.76856,3.76068,3.7662,3770000.0
2007-06-19 23:29:00,3.76788,3.77052,3.76112,3.76906,10920000.0
2007-06-19 23:30:00,3.76549,3.77159,3.76549,3.76592,3380000.0
2007-06-19 23:31:00,3.77057,3.7723,3.76123,3.77195,6020000.0
2007-06-19 23:32:00,3.76941,3.77373,3.76316,3.77065,3770000.0
2007-06-19 23:34:00,3.76608,3.77279,3.76608,3.76907,4880000.0
2007-06-19 23:35:00,3.76575,3.77178,3.76575,3.77087,4140000.0
2007-06-19 23:37:00,3.76974,3.77028,3.76653,3.76962,3760000.0
2007-06-19 23:38:00,3.77116,3.77275,3.76195,3.76196,4510000.0
2007-06-19 23:39:00,3.76967,3.77078,3.76625,3.77046,4510000.0
2007-06-19 23:42:00,3.7698,3.7725,3.7629,3.7629,3010000.0
2007-06-19 23:43:00,3.77119,3.77119,3.76119,3.76433,5250000.0
2007-06-19 23:44:00,3.77064,3.77101,3.76572,3.76572,8640000.0
2007-06-19 23:45:00,3.76955,3.77245,3.76578,3.77161,2640000.0
2007-06-19 23:46:00,3.76445,3.77287,3.76445,3.77287,1130000.0
2007-06-19 23:47:00,3.76733,3.76747,3.76715,3.76715,1880000.0
2007-06-19 23:48:00,3.76297,3.77578,3.76297,3.77275,4140000.0
2007-06-19 23:49:00,3.76643,3.77221,3.76265,3.77168,5640000.0
2007-06-19 23:50:00,3.76203,3.77211,3.76203,3.76526,9410000.0
2007-06-19 23:51:00,3.77029,3.77184,3.76638,3.76699,3770000.0
2007-06-19 23:53:00,3.77091,3.77096,3.76203,3.77019,5250000.0
2007-06-19 23:54:00,3.77077,3.77188,3.76472,3.77184,7130000.0
2007-06-19 23:55:00,3.76996,3.77154,3.76431,3.77082,4880000.0
2007-06-19 23:56:00,3.77183,3.77183,3.77068,3.77068,1500000.0
2007-06-20 00:00:00,3.77263,3.77263,3.76524,3.77245,2640000.0
2007-06-20 00:01:00,3.77226,3.77339,3.76443,3.77243,5660000.0
2007-06-20 00:03:00,3.76754,3.77169,3.76664,3.77169,6010000.0
2007-06-20 00:04:00,3.76739,3.77219,3.76739,3.77131,4510000.0
2007-06-20 00:05:00,3.76716,3.76716,3.76716,3.76716,750000.0
2007-06-20 00:06:00,3.76838,3.77387,3.76838,3.76852,9030000.0
2007-06-20 00:07:00,3.77111,3.77111,3.76468,3.76468,1500000.0
2007-06-20 00:08:00,3.7667,3.77059,3.76501,3.77059,3770000.0
2007-06-20 00:09:00,3.76542,3.77101,3.76527,3.76594,8290000.0
2007-06-20 00:10:00,3.77179,3.77179,3.76708,3.76785,4520000.0
2007-06-20 00:11:00,3.77095,3.77179,3.76739,3.7704,4150000.0
2007-06-20 00:12:00,3.77081,3.77081,3.77081,3.77081,750000.0
2007-06-20 00:13:00,3.77077,3.77077,3.7671,3.7671,1500000.0
2007-06-20 00:14:00,3.76627,3.77044,3.76388,3.7677,5260000.0
2007-06-20 00:15:00,3.76733,3.77398,3.76733,3.76958,3770000.0
2007-06-20 00:16:00,3.77338,3.77338,3.76858,3.76858,1880000.0
2007-06-20 00:17:00,3.7675,3.77039,3.76506,3.76536,2270000.0
2007-06-20 00:23:00,3.76638,3.77187,3.76638,3.76652,10140000.0
2007-06-20 00:25:00,3.76733,3.77277,3.76718,3.76718,5260000.0
2007-06-20 00:26:00,3.76739,3.76739,3.76325,3.76727,4510000.0
2007-06-20 00:27:00,3.76176,3.7687,3.76105,3.7618,3750000.0
2007-06-20 00:29:00,3.77262,3.77262,3.76427,3.76806,5630000.0
2007-06-20 00:30:00,3.76602,3.77542,3.76583,3.77013,5270000.0
2007-06-20 00:31:00,3.76605,3.76605,3.76154,3.76181,2250000.0
2007-06-20 00:32:00,3.76657,3.7715,3.76216,3.76623,4890000.0
2007-06-20 00:33:00,3.76231,3.77084,3.76231,3.76936,2640000.0
2007-06-20 00:34:00,3.76622,3.77009,3.76448,3.76777,5270000.0
2007-06-20 00:37:00,3.76832,3.77325,3.76694,3.76694,4140000.0
2007-06-20 00:38:00,3.76569,3.77002,3.76569,3.77002,3020000.0
2007-06-20 00:40:00,3.77202,3.77202,3.76681,3.7714,4130000.0
2007-06-20 00:42:00,3.77093,3.77093,3.76429,3.76585,10910000.0
2007-06-20 00:43:00,3.77092,3.77101,3.77009,3.77024,3380000.0
2007-06-20 00:44:00,3.7612,3.76886,3.76015,3.76518,10140000.0
2007-06-20 00:45:00,3.77147,3.77538,3.76992,3.77063,8630000.0
2007-06-20 00:49:00,3.7664,3.77269,3.76536,3.76588,11290000.0
2007-06-20 00:50:00,3.7716,3.7716,3.76625,3.76625,1500000.0
2007-06-20 00:51:00,3.76636,3.76636,3.76615,3.76615,2250000.0
2007-06-20 00:52:00,3.77097,3.77168,3.76232,3.77012,6380000.0
2007-06-20 00:53:00,3.76615,3.76943,3.76375,3.76575,4880000.0
2007-06-20 00:56:00,3.76667,3.76906,3.76154,3.76154,2640000.0
2007-06-20 00:58:00,3.76589,3.77244,3.76576,3.76626,9770000.0
2007-06-20 01:00:00,3.77054,3.77593,3.76622,3.76622,10160000.0
2007-06-20 01:04:00,3.76526,3.77161,3.76164,3.76616,3780000.0
2007-06-20 01:05:00,3.77039,3.77101,3.76231,3.76927,5270000.0
2007-06-20 01:06:00,3.76235,3.77142,3.76235,3.76468,6030000.0
2007-06-20 01:07:00,3.7681,3.7718,3.76058,3.76625,4140000.0
2007-06-20 01:08:00,3.76598,3.77142,3.76438,3.77136,3380000.0
2007-06-20 01:09:00,3.77038,3.77165,3.76449,3.76468,5260000.0
2007-06-20 01:10:00,3.7629,3.77198,3.7585,3.763,3770000.0
2007-06-20 01:11:00,3.7726,3.7726,3.76617,3.76617,1140000.0
2007-06-20 01:12:00,3.77049,3.77049,3.76213,3.76213,4500000.0
2007-06-20 01:13:00,3.77101,3.77238,3.76361,3.77126,3390000.0
2007-06-20 01:15:00,3.77342,3.77491,3.76622,3.77054,3410000.0
2007-06-20 01:16:00,3.76537,3.77021,3.76102,3.76102,4150000.0
2007-06-20 01:20:00,3.76762,3.77257,3.76762,3.77147,3780000.0
2007-06-20 01:21:00,3.76969,3.76969,3.76073,3.76073,3780000.0
2007-06-20 01:22:00,3.76221,3.76988,3.76012,3.76988,3770000.0
2007-06-20 01:23:00,3.77019,3.77147,3.76705,3.77017,3010000.0
2007-06-20 01:25:00,3.77101,3.77157,3.76458,3.77106,4150000.0
2007-06-20 01:29:00,3.76221,3.77153,3.76221,3.77153,1130000.0
2007-06-20 01:30:00,3.76603,3.77562,3.76603,3.77054,7160000.0
2007-06-20 01:31:00,3.77022,3.77022,3.76215,3.77007,1880000.0
2007-06-20 01:32:00,3.76993,3.77005,3.76205,3.77005,2630000.0
2007-06-20 01:34:00,3.76681,3.77194,3.76159,3.76606,4890000.0
2007-06-20 01:36:00,3.76982,3.77123,3.7619,3.7619,4500000.0
2007-06-20 01:37:00,3.77025,3.77167,3.77005,3.77005,3760000.0
2007-06-20 01:45:00,3.76988,3.77537,3.76592,3.76592,12420000.0
2007-06-20 01:46:00,3.76334,3.77353,3.76334,3.7681,4130000.0
2007-06-20 01:47:00,3.77143,3.77143,3.76237,3.77009,3760000.0
2007-06-20 01:48:00,3.76734,3.77096,3.76457,3.77034,4530000.0
2007-06-20 01:49:00,3.77091,3.771,3.76192,3.771,4890000.0
2007-06-20 01:50:00,3.77039,3.77182,3.762,3.77012,6020000.0
2007-06-20 01:51:00,3.7665,3.77145,3.76208,3.77145,4510000.0
2007-06-20 01:53:00,3.76792,3.7762,3.76207,3.76207,6400000.0
2007-06-20 01:56:00,3.77151,3.77236,3.76278,3.77008,10170000.0
2007-06-20 01:57:00,3.77108,3.77108,3.76053,3.76967,8630000.0
2007-06-20 02:00:00,3.76863,3.77307,3.76688,3.77015,5250000.0
2007-06-20 02:01:00,3.76558,3.77167,3.76558,3.76641,9770000.0
2007-06-20 02:02:00,3.76804,3.77229,3.76674,3.76674,3760000.0
2007-06-20 02:03:00,3.76554,3.77094,3.76517,3.77,4520000.0
2007-06-20 02:04:00,3.76986,3.77161,3.76597,3.76992,4510000.0
2007-06-20 02:06:00,3.76615,3.77243,3.76596,3.76781,9030000.0
2007-06-20 02:08:00,3.7721,3.77225,3.76597,3.77225,5630000.0
2007-06-20 02:09:00,3.76872,3.77278,3.76872,3.77229,3750000.0
2007-06-20 02:11:00,3.76642,3.77151,3.76604,3.77013,5260000.0
2007-06-20 02:12:00,3.76641,3.77127,3.76561,3.77127,5260000.0
2007-06-20 02:14:00,3.77201,3.7725,3.76667,3.77207,13520000.0
2007-06-20 02:15:00,3.77345,3.77474,3.76899,3.77281,3760000.0
2007-06-20 02:16:00,3.77259,3.77382,3.76442,3.76874,4890000.0
2007-06-20 02:20:00,3.76631,3.77145,3.76479,3.76591,6010000.0
2007-06-20 02:21:00,3.77037,3.77169,3.76749,3.77169,4510000.0
2007-06-20 02:22:00,3.76191,3.7706,3.75971,3.7706,8650000.0
2007-06-20 02:25:00,3.76641,3.7708,3.76615,3.76731,4890000.0
2007-06-20 02:26:00,3.76734,3.77473,3.76734,3.76773,9030000.0
2007-06-20 02:27:00,3.76875,3.77331,3.76757,3.76757,3760000.0
2007-06-20 02:30:00,3.76938,3.77633,3.76672,3.77501,7520000.0
2007-06-20 02:35:00,3.77214,3.77214,3.77176,3.77176,1500000.0
2007-06-20 02:36:00,3.77209,3.77261,3.76272,3.77196,9380000.0
2007-06-20 02:37:00,3.77211,3.77211,3.76256,3.7716,7510000.0
2007-06-20 02:38:00,3.77238,3.77238,3.76693,3.76693,1130000.0
2007-06-20 02:39:00,3.77089,3.77188,3.76691,3.76691,3750000.0
2007-06-20 02:40:00,3.76702,3.77228,3.76693,3.76711,3380000.0
2007-06-20 02:41:00,3.77055,3.77182,3.76568,3.76824,7510000.0
2007-06-20 02:42:00,3.76737,3.77443,3.76737,3.77294,7880000.0
2007-06-20 02:43:00,3.77378,3.77378,3.77378,3.77378,750000.0
2007-06-20 02:44:00,3.77216,3.77216,3.76256,3.76256,4880000.0
2007-06-20 02:45:00,3.7709,3.77565,3.76785,3.77565,5250000.0
2007-06-20 02:46:00,3.76995,3.77262,3.76335,3.77101,4880000.0
2007-06-20 02:47:00,3.76945,3.77289,3.76286,3.77241,5260000.0
2007-06-20 02:48:00,3.76772,3.77212,3.76272,3.7708,4890000.0
2007-06-20 02:49:00,3.76871,3.77229,3.76679,3.77211,6010000.0
2007-06-20 02:51:00,3.76202,3.76929,3.75981,3.76924,7130000.0
2007-06-20 02:52:00,3.76878,3.77434,3.76864,3.77222,4140000.0
2007-06-20 02:53:00,3.77021,3.77191,3.7617,3.7712,11650000.0
2007-06-20 02:54:00,3.77094,3.7722,3.76319,3.76716,7140000.0
2007-06-20 02:55:00,3.77133,3.77281,3.76281,3.76281,5250000.0
2007-06-20 02:56:00,3.77171,3.77171,3.76716,3.77077,4510000.0
2007-06-20 02:57:00,3.77072,3.77072,3.76467,3.767,5250000.0
2007-06-20 02:58:00,3.76629,3.77288,3.76604,3.76646,10510000.0
2007-06-20 02:59:00,3.77068,3.77166,3.76108,3.76901,4140000.0
2007-06-20 03:00:00,3.77058,3.77607,3.77058,3.77072,11260000.0
2007-06-20 03:02:00,3.77122,3.7728,3.76555,3.77101,7880000.0
2007-06-20 03:03:00,3.76866,3.77189,3.76309,3.76855,4880000.0
2007-06-20 03:04:00,3.77159,3.77269,3.76121,3.77269,5260000.0
2007-06-20 03:05:00,3.76913,3.77266,3.76315,3.77209,7500000.0
2007-06-20 03:08:00,3.76799,3.77336,3.7641,3.76661,7520000.0
2007-06-20 03:09:00,3.76228,3.77236,3.76228,3.77029,7530000.0
2007-06-20 03:10:00,3.77166,3.77166,3.76491,3.76992,4140000.0
2007-06-20 03:11:00,3.76632,3.77003,3.75941,3.76647,6760000.0
2007-06-20 03:12:00,3.77203,3.77365,3.76325,3.77229,7150000.0
2007-06-20 03:13:00,3.76614,3.77107,3.76476,3.77034,6390000.0
2007-06-20 03:14:00,3.7722,3.77451,3.76308,3.77245,7150000.0
2007-06-20 03:15:00,3.76285,3.77364,3.76201,3.76687,6390000.0
2007-06-20 03:16:00,3.76596,3.77022,3.76528,3.77022,4510000.0
2007-06-20 03:17:00,3.76973,3.77271,3.76773,3.771,3760000.0
2007-06-20 03:19:00,3.76721,3.76892,3.76209,3.76892,7500000.0
2007-06-20 03:22:00,3.76888,3.77164,3.76452,3.76452,4900000.0
2007-06-20 03:25:00,3.77007,3.7718,3.76435,3.7718,2640000.0
2007-06-20 03:26:00,3.77266,3.77314,3.7626,3.77074,3020000.0
2007-06-20 03:27:00,3.76733,3.77434,3.76328,3.77295,7560000.0
2007-06-20 03:29:00,3.7705,3.77151,3.76606,3.77148,6000000.0
2007-06-20 03:30:00,3.77542,3.77563,3.76993,3.77563,9760000.0
2007-06-20 03:31:00,3.7679,3.7679,3.76784,3.76784,1500000.0
2007-06-20 03:32:00,3.76113,3.77047,3.75986,3.76955,6000000.0
2007-06-20 03:34:00,3.7686,3.7686,3.75928,3.76598,5660000.0
2007-06-20 03:35:00,3.77008,3.77012,3.76489,3.76629,4880000.0
2007-06-20 03:36:00,3.77183,3.77208,3.7612,3.7692,4880000.0
2007-06-20 03:37:00,3.77143,3.77285,3.76275,3.76275,4130000.0
2007-06-20 03:38:00,3.76649,3.7722,3.76178,3.77024,4140000.0
2007-06-20 03:39:00,3.77157,3.77157,3.7661,3.76703,2640000.0
2007-06-20 03:43:00,3.77081,3.77105,3.76448,3.77105,5300000.0
2007-06-20 03:44:00,3.77174,3.77174,3.76196,3.76596,4910000.0
2007-06-20 03:45:00,3.76243,3.77443,3.76243,3.77443,3390000.0
2007-06-20 03:46:00,3.77165,3.77168,3.76239,3.77019,6770000.0
2007-06-20 03:47:00,3.77065,3.77779,3.76302,3.77435,6030000.0
2007-06-20 03:48:00,3.7638,3.77741,3.7638,3.77331,8650000.0
2007-06-20 03:49:00,3.7668,3.77206,3.76161,3.76969,3380000.0
2007-06-20 03:50:00,3.77366,3.77654,3.76188,3.76918,6030000.0
2007-06-20 03:52:00,3.76719,3.76719,3.76209,3.76705,1890000.0
2007-06-20 03:53:00,3.76733,3.77048,3.7615,3.76674,4910000.0
2007-06-20 03:54:00,3.76507,3.77002,3.76094,3.76193,5260000.0
2007-06-20 03:55:00,3.76689,3.76689,3.76109,3.76558,4140000.0
2007-06-20 03:56:00,3.76512,3.76773,3.76512,3.76656,1880000.0
2007-06-20 03:58:00,3.77033,3.77226,3.76256,3.7703,7900000.0
2007-06-20 03:59:00,3.7612,3.77021,3.7607,3.76129,4510000.0
2007-06-20 04:00:00,3.77192,3.77345,3.76718,3.76875,4130000.0
2007-06-20 04:01:00,3.76739,3.77506,3.76471,3.7692,9390000.0
2007-06-20 04:03:00,3.76497,3.7727,3.76497,3.77145,6760000.0
2007-06-20 04:04:00,3.77108,3.77108,3.76477,3.77004,3400000.0
2007-06-20 04:06:00,3.77104,3.77104,3.76543,3.76578,3380000.0
2007-06-20 04:07:00,3.77073,3.77073,3.76407,3.76515,7500000.0
2007-06-20 04:08:00,3.76746,3.77011,3.76081,3.76147,6760000.0
2007-06-20 04:11:00,3.77125,3.77271,3.76265,3.76673,6400000.0
2007-06-20 04:12:00,3.76875,3.77213,3.76413,3.76936,6010000.0
2007-06-20 04:14:00,3.76508,3.77083,3.75964,3.77083,5260000.0
2007-06-20 04:15:00,3.76492,3.77456,3.76492,3.77393,5260000.0
2007-06-20 04:16:00,3.77123,3.77123,3.76324,3.76324,5250000.0
2007-06-20 04:17:00,3.76311,3.76994,3.76311,3.76954,1880000.0
2007-06-20 04:18:00,3.77067,3.7709,3.76458,3.77014,4890000.0
2007-06-20 04:20:00,3.77107,3.77107,3.76675,3.76675,1130000.0
2007-06-20 04:21:00,3.76707,3.77344,3.7627,3.77259,9410000.0
2007-06-20 04:22:00,3.77048,3.77048,3.76133,3.76133,760000.0
2007-06-20 04:23:00,3.76635,3.77236,3.76635,3.76646,6380000.0
2007-06-20 04:24:00,3.7675,3.77306,3.76286,3.77162,7130000.0
2007-06-20 04:25:00,3.77009,3.77135,3.76572,3.77135,5260000.0
2007-06-20 04:26:00,3.77006,3.77121,3.7661,3.77121,3770000.0
2007-06-20 04:27:00,3.76851,3.77121,3.76591,3.7706,6390000.0
2007-06-20 04:28:00,3.7719,3.77344,3.76323,3.76323,3000000.0
2007-06-20 04:29:00,3.767,3.77225,3.76214,3.7665,4890000.0
2007-06-20 04:30:00,3.76765,3.77481,3.76409,3.76948,9030000.0
2007-06-20 04:31:00,3.7706,3.7706,3.76608,3.76669,3020000.0
2007-06-20 04:32:00,3.76079,3.77155,3.76079,3.77052,7510000.0
2007-06-20 04:33:00,3.76616,3.76616,3.7618,3.7618,1500000.0
2007-06-20 04:37:00,3.76665,3.76729,3.76665,3.76729,1500000.0
2007-06-20 04:38:00,3.77257,3.77257,3.7682,3.76839,3000000.0
2007-06-20 04:39:00,3.76528,3.77109,3.75998,3.77109,10520000.0
2007-06-20 04:40:00,3.77066,3.77066,3.76551,3.76683,4890000.0
2007-06-20 04:41:00,3.7667,3.77415,3.7667,3.76677,9400000.0
2007-06-20 04:42:00,3.76656,3.76659,3.76656,3.76659,1500000.0
2007-06-20 04:43:00,3.76573,3.77008,3.76081,3.7653,3770000.0
2007-06-20 04:45:00,3.76648,3.77544,3.76648,3.76975,9770000.0
2007-06-20 04:50:00,3.76559,3.77057,3.75997,3.76547,12390000.0
2007-06-20 04:51:00,3.76664,3.77148,3.76197,3.76197,4900000.0
2007-06-20 04:53:00,3.77028,3.77028,3.76044,3.76086,4500000.0
2007-06-20 04:54:00,3.76641,3.77201,3.7649,3.77027,5250000.0
2007-06-20 04:55:00,3.77094,3.77094,3.76127,3.77018,9390000.0
2007-06-20 04:56:00,3.76003,3.77053,3.76003,3.77053,6010000.0
2007-06-20 04:57:00,3.76944,3.7703,3.76524,3.76524,5630000.0
2007-06-20 04:58:00,3.76755,3.77184,3.76505,3.76783,3770000.0
2007-06-20 04:59:00,3.7654,3.7708,3.76185,3.76449,6010000.0
2007-06-20 05:00:00,3.7722,3.77477,3.7691,3.77168,6390000.0
2007-06-20 05:01:00,3.77061,3.77147,3.76429,3.76489,4140000.0
2007-06-20 05:03:00,3.76126,3.77056,3.75974,3.75974,3010000.0
2007-06-20 05:04:00,3.76689,3.7725,3.76386,3.77047,6390000.0
2007-06-20 05:05:00,3.77197,3.77245,3.76318,3.76914,7900000.0
2007-06-20 05:08:00,3.76637,3.77423,3.76194,3.77167,10150000.0
2007-06-20 05:09:00,3.76052,3.77125,3.76052,3.77111,6020000.0
2007-06-20 05:10:00,3.77123,3.77123,3.76072,3.76072,760000.0
2007-06-20 05:11:00,3.75993,3.76875,3.75993,3.76006,2250000.0
2007-06-20 05:12:00,3.7661,3.7661,3.7615,3.7615,1500000.0
2007-06-20 05:15:00,3.7667,3.77397,3.7626,3.77397,6750000.0
2007-06-20 05:16:00,3.76694,3.76997,3.76694,3.76997,2250000.0
2007-06-20 05:17:00,3.76667,3.77087,3.76667,3.77087,2250000.0
2007-06-20 05:21:00,3.76269,3.76801,3.76269,3.76668,2250000.0
2007-06-20 05:22:00,3.77055,3.77175,3.76728,3.76881,3390000.0
2007-06-20 05:23:00,3.76876,3.76969,3.76202,3.76202,3010000.0
2007-06-20 05:24:00,3.76922,3.76922,3.76087,3.76482,7150000.0
2007-06-20 05:25:00,3.77049,3.77197,3.76335,3.76637,4520000.0
2007-06-20 05:27:00,3.76056,3.76974,3.76056,3.76974,3400000.0
2007-06-20 05:28:00,3.76998,3.76998,3.76173,3.76173,1130000.0
2007-06-20 05:29:00,3.76976,3.77118,3.76685,3.76685,4510000.0
2007-06-20 05:30:00,3.77379,3.77379,3.77379,3.77379,1130000.0
2007-06-20 05:31:00,3.76277,3.77334,3.76277,3.77111,4890000.0
2007-06-20 05:32:00,3.77258,3.77258,3.76322,3.76322,4510000.0
2007-06-20 05:33:00,3.77104,3.77104,3.76712,3.7697,3000000.0
2007-06-20 05:36:00,3.7701,3.77108,3.7701,3.77108,1500000.0
2007-06-20 05:37:00,3.76891,3.76932,3.75986,3.7601,4150000.0
2007-06-20 05:38:00,3.76693,3.7756,3.76311,3.77238,10150000.0
2007-06-20 05:39:00,3.76642,3.77146,3.76222,3.77008,3010000.0
2007-06-20 05:41:00,3.77086,3.77147,3.7699,3.77147,2270000.0
2007-06-20 05:44:00,3.76753,3.77401,3.76345,3.77206,5270000.0
2007-06-20 05:45:00,3.77302,3.77302,3.76043,3.76133,4910000.0
2007-06-20 05:46:00,3.76046,3.7698,3.76024,3.76656,3390000.0
2007-06-20 05:47:00,3.76603,3.77189,3.76227,3.77011,4150000.0
2007-06-20 05:48:00,3.77004,3.77204,3.76178,3.76178,4140000.0
2007-06-20 05:51:00,3.77139,3.77139,3.75985,3.77,6770000.0
2007-06-20 05:52:00,3.76484,3.77095,3.75987,3.77095,1510000.0
2007-06-20 05:53:00,3.77022,3.77035,3.76177,3.76967,4140000.0
2007-06-20 05:54:00,3.76045,3.76923,3.75795,3.76522,3400000.0
2007-06-20 05:56:00,3.77088,3.77088,3.76541,3.76608,3390000.0
2007-06-20 05:57:00,3.77104,3.77104,3.76148,3.77097,4150000.0
2007-06-20 05:58:00,3.76308,3.77802,3.76308,3.77095,9400000.0
2007-06-20 05:59:00,3.76323,3.77293,3.76323,3.76664,4890000.0
2007-06-20 06:00:00,3.76694,3.77354,3.76469,3.76469,1510000.0
2007-06-20 06:01:00,3.77191,3.77406,3.76273,3.77064,7140000.0
2007-06-20 06:02:00,3.76201,3.76201,3.76193,3.76193,1130000.0
2007-06-20 06:03:00,3.75921,3.77067,3.75921,3.76969,3020000.0
2007-06-20 06:05:00,3.77034,3.77112,3.76527,3.77112,3420000.0
2007-06-20 06:06:00,3.77145,3.77145,3.76402,3.77086,2660000.0
2007-06-20 06:08:00,3.76528,3.77169,3.76408,3.76543,8660000.0
2007-06-20 06:09:00,3.76625,3.77184,3.76625,3.77184,2250000.0
2007-06-20 06:10:00,3.76648,3.76707,3.76648,3.76707,2630000.0
2007-06-20 06:11:00,3.77124,3.77192,3.76569,3.77101,5270000.0
2007-06-20 06:12:00,3.77093,3.77093,3.76372,3.77,4150000.0
2007-06-20 06:13:00,3.76725,3.77175,3.76699,3.76699,1880000.0
2007-06-20 06:15:00,3.76613,3.77495,3.76259,3.77071,2640000.0
2007-06-20 06:16:00,3.77115,3.77155,3.76078,3.77114,3020000.0
2007-06-20 06:17:00,3.76685,3.77477,3.76294,3.77236,11260000.0
2007-06-20 06:18:00,3.77136,3.77136,3.7603,3.76955,3390000.0
2007-06-20 06:19:00,3.76582,3.77023,3.76052,3.76565,2650000.0
2007-06-20 06:20:00,3.76152,3.76152,3.76152,3.76152,380000.0
2007-06-20 06:23:00,3.76604,3.76604,3.76604,3.76604,750000.0
2007-06-20 06:24:00,3.76562,3.77138,3.76062,3.77138,9410000.0
2007-06-20 06:25:00,3.76771,3.7718,3.76408,3.76408,4890000.0
2007-06-20 06:26:00,3.76787,3.77191,3.76248,3.77191,4880000.0
2007-06-20 06:27:00,3.76582,3.76955,3.76092,3.76092,4510000.0
2007-06-20 06:28:00,3.76932,3.77031,3.76152,3.77031,6390000.0
2007-06-20 06:30:00,3.76659,3.77352,3.76111,3.77352,8250000.0
2007-06-20 06:31:00,3.76562,3.76932,3.76152,3.76914,4130000.0
2007-06-20 06:32:00,3.76004,3.76806,3.75969,3.76806,2630000.0
2007-06-20 06:34:00,3.77031,3.77087,3.76713,3.77021,4130000.0
2007-06-20 06:35:00,3.7697,3.77124,3.76626,3.76924,8630000.0
2007-06-20 06:36:00,3.77054,3.77054,3.76295,3.77014,5630000.0
2007-06-20 06:37:00,3.76343,3.76989,3.7608,3.76983,5250000.0
2007-06-20 06:40:00,3.75959,3.76823,3.75959,3.76823,3410000.0
2007-06-20 06:44:00,3.77122,3.77122,3.76747,3.76747,4500000.0
2007-06-20 06:45:00,3.7689,3.77536,3.766,3.76945,8250000.0
2007-06-20 06:46:00,3.76946,3.77095,3.76691,3.77095,3000000.0
2007-06-20 06:48:00,3.76558,3.77107,3.76558,3.76572,9400000.0
2007-06-20 06:51:00,3.77065,3.77065,3.76939,3.7702,1890000.0
2007-06-20 06:54:00,3.76665,3.77131,3.76665,3.76672,3000000.0
2007-06-20 06:55:00,3.76548,3.77097,3.76548,3.76562,8660000.0
2007-06-20 06:59:00,3.76656,3.77049,3.76435,3.77049,5260000.0
2007-06-20 07:00:00,3.76561,3.77318,3.76526,3.77318,9770000.0
2007-06-20 07:01:00,3.76637,3.77084,3.76637,3.77002,3770000.0
2007-06-20 07:02:00,3.76646,3.77275,3.76238,3.76238,7140000.0
2007-06-20 07:03:00,3.77186,3.77598,3.77186,3.77519,2270000.0
2007-06-20 07:04:00,3.77509,3.77509,3.7646,3.7646,6020000.0
2007-06-20 07:06:00,3.76983,3.77226,3.765,3.77226,4150000.0
2007-06-20 07:07:00,3.77245,3.77245,3.76329,3.76329,4140000.0
2007-06-20 07:08:00,3.77189,3.77189,3.76192,3.76663,5260000.0
2007-06-20 07:09:00,3.7679,3.77494,3.7679,3.77203,7140000.0
2007-06-20 07:10:00,3.77252,3.77297,3.76365,3.76731,5640000.0
2007-06-20 07:11:00,3.76736,3.77142,3.76643,3.76938,5630000.0
2007-06-20 07:15:00,3.7703,3.77832,3.7659,3.76878,10540000.0
2007-06-20 07:19:00,3.7608,3.76999,3.76073,3.76478,4510000.0
2007-06-20 07:20:00,3.77127,3.77201,3.76743,3.77158,4880000.0
2007-06-20 07:21:00,3.76288,3.77365,3.76288,3.77216,4130000.0
2007-06-20 07:22:00,3.77257,3.77257,3.76184,3.76205,4140000.0
2007-06-20 07:23:00,3.76723,3.77633,3.76372,3.76372,4890000.0
2007-06-20 07:24:00,3.76968,3.77405,3.76259,3.76688,4540000.0
2007-06-20 07:25:00,3.76637,3.7756,3.76637,3.77304,4900000.0
2007-06-20 07:26:00,3.77131,3.77264,3.76328,3.77155,4510000.0
2007-06-20 07:27:00,3.76376,3.77185,3.76376,3.76877,3390000.0
2007-06-20 07:28:00,3.76835,3.77116,3.76726,3.77116,3380000.0
2007-06-20 07:29:00,3.76262,3.7713,3.76083,3.76736,7530000.0
2007-06-20 07:30:00,3.77219,3.77456,3.76478,3.77456,8650000.0
2007-06-20 07:33:00,3.7726,3.7726,3.76213,3.76672,4510000.0
2007-06-20 07:34:00,3.76728,3.77404,3.76692,3.76692,4910000.0
2007-06-20 07:35:00,3.76768,3.77269,3.76289,3.77269,6010000.0
2007-06-20 07:36:00,3.77245,3.77245,3.76855,3.76855,4510000.0
2007-06-20 07:37:00,3.76174,3.77078,3.76174,3.76662,5650000.0
2007-06-20 07:38:00,3.77277,3.77344,3.76358,3.77268,6020000.0
2007-06-20 07:39:00,3.77192,3.77192,3.76491,3.76999,5660000.0
2007-06-20 07:41:00,3.7612,3.77275,3.7612,3.76319,5280000.0
2007-06-20 07:42:00,3.76685,3.77401,3.762,3.77283,4140000.0
2007-06-20 07:43:00,3.77145,3.77145,3.76109,3.76651,4900000.0
2007-06-20 07:44:00,3.77134,3.77428,3.76363,3.77348,17640000.0
2007-06-20 07:45:00,3.77385,3.77573,3.76585,3.7703,4890000.0
2007-06-20 07:46:00,3.76793,3.77264,3.7624,3.76838,5290000.0
2007-06-20 07:47:00,3.77229,3.77422,3.76252,3.7675,6030000.0
2007-06-20 07:48:00,3.76767,3.77141,3.76116,3.76649,6770000.0
2007-06-20 07:49:00,3.77087,3.7733,3.76796,3.76837,5630000.0
2007-06-20 07:50:00,3.76639,3.77166,3.76639,3.76761,5270000.0
2007-06-20 07:51:00,3.76819,3.77583,3.76561,3.77393,6780000.0
2007-06-20 07:52:00,3.76811,3.77367,3.76365,3.77277,5650000.0
2007-06-20 07:53:00,3.76715,3.77321,3.76699,3.76815,7520000.0
2007-06-20 07:54:00,3.76794,3.77301,3.76343,3.77301,7520000.0
2007-06-20 07:55:00,3.77194,3.77273,3.7631,3.7631,7890000.0
2007-06-20 07:56:00,3.76258,3.77232,3.76258,3.77213,3770000.0
2007-06-20 07:59:00,3.76695,3.77452,3.76619,3.76816,4510000.0
2007-06-20 08:00:00,3.76984,3.77522,3.76984,3.77522,5630000.0
2007-06-20 08:01:00,3.76751,3.77247,3.76228,3.77102,5270000.0
2007-06-20 08:02:00,3.77165,3.77391,3.76761,3.77078,6020000.0
2007-06-20 08:03:00,3.77046,3.7715,3.76414,3.7715,5630000.0
2007-06-20 08:04:00,3.76912,3.77333,3.76202,3.76202,4890000.0
2007-06-20 08:05:00,3.77125,3.77256,3.766,3.76602,4890000.0
2007-06-20 08:06:00,3.76192,3.77014,3.76192,3.77014,4140000.0
2007-06-20 08:07:00,3.76494,3.77127,3.76197,3.77125,4140000.0
2007-06-20 08:08:00,3.77185,3.77263,3.76718,3.76816,5650000.0
2007-06-20 08:09:00,3.76577,3.7752,3.76502,3.76638,5630000.0
2007-06-20 08:10:00,3.77203,3.77415,3.76518,3.76981,6020000.0
2007-06-20 08:11:00,3.76929,3.77164,3.76929,3.77052,2250000.0
2007-06-20 08:12:00,3.76578,3.77274,3.76578,3.77186,6760000.0
2007-06-20 08:13:00,3.7733,3.77637,3.76906,3.77561,7500000.0
2007-06-20 08:14:00,3.77564,3.77778,3.76523,3.76523,15040000.0
2007-06-20 08:15:00,3.77201,3.77471,3.76868,3.76868,6020000.0
2007-06-20 08:16:00,3.76357,3.77249,3.76357,3.76667,4140000.0
2007-06-20 08:17:00,3.77674,3.77674,3.76854,3.76854,5270000.0
2007-06-20 08:18:00,3.77269,3.77269,3.76683,3.77174,5260000.0
2007-06-20 08:19:00,3.77438,3.7767,3.76954,3.77229,5270000.0
2007-06-20 08:20:00,3.76662,3.77639,3.76662,3.77535,6760000.0
2007-06-20 08:21:00,3.77304,3.7743,3.76463,3.7743,5260000.0
2007-06-20 08:22:00,3.76512,3.77452,3.76512,3.77402,5260000.0
2007-06-20 08:23:00,3.77044,3.77701,3.76637,3.77477,6380000.0
2007-06-20 08:24:00,3.76943,3.77389,3.76164,3.77271,6770000.0
2007-06-20 08:25:00,3.77382,3.77484,3.76815,3.77484,4510000.0
2007-06-20 08:26:00,3.767,3.77765,3.76662,3.76662,7140000.0
2007-06-20 08:27:00,3.77186,3.77679,3.77186,3.7753,4140000.0
2007-06-20 08:28:00,3.77437,3.77617,3.76999,3.76999,6760000.0
2007-06-20 08:29:00,3.76942,3.77518,3.76355,3.76753,6750000.0
2007-06-20 08:30:00,3.76889,3.77771,3.76781,3.77299,7500000.0
2007-06-20 08:31:00,3.77563,3.77572,3.76978,3.77435,6010000.0
2007-06-20 08:32:00,3.77073,3.7769,3.77073,3.77233,4520000.0
2007-06-20 08:33:00,3.77174,3.77945,3.77174,3.77272,6760000.0
2007-06-20 08:34:00,3.77164,3.77797,3.76886,3.77034,7510000.0
2007-06-20 08:35:00,3.77591,3.77591,3.77,3.77034,5630000.0
2007-06-20 08:36:00,3.77286,3.77856,3.77266,3.77493,4510000.0
2007-06-20 08:37:00,3.77259,3.77398,3.76449,3.77398,8270000.0
2007-06-20 08:38:00,3.77542,3.77542,3.76628,3.77483,5630000.0
2007-06-20 08:39:00,3.77646,3.77806,3.77225,3.77625,3010000.0
2007-06-20 08:40:00,3.77372,3.77409,3.77337,3.77337,2250000.0
2007-06-20 08:41:00,3.77378,3.77378,3.76289,3.76773,6770000.0
2007-06-20 08:42:00,3.7733,3.77659,3.76557,3.76557,3770000.0
2007-06-20 08:43:00,3.7698,3.77534,3.76597,3.77432,5260000.0
2007-06-20 08:44:00,3.76941,3.77627,3.76561,3.77408,6380000.0
2007-06-20 08:45:00,3.77325,3.77801,3.77136,3.77391,6020000.0
2007-06-20 08:46:00,3.7711,3.7757,3.76274,3.7757,4510000.0
2007-06-20 08:47:00,3.77315,3.77748,3.76979,3.77621,4510000.0
2007-06-20 08:48:00,3.77575,3.77613,3.7662,3.77348,4520000.0
2007-06-20 08:49:00,3.77489,3.77786,3.76899,3.77515,6750000.0
2007-06-20 08:50:00,3.77825,3.77965,3.77407,3.77965,6770000.0
2007-06-20 08:51:00,3.77258,3.77889,3.772,3.77721,5650000.0
2007-06-20 08:52:00,3.7765,3.7769,3.76577,3.7769,4880000.0
2007-06-20 08:53:00,3.77486,3.77836,3.76771,3.77825,4880000.0
2007-06-20 08:54:00,3.76932,3.77892,3.76932,3.77826,4510000.0
2007-06-20 08:55:00,3.77229,3.77715,3.77122,3.777,4140000.0
2007-06-20 08:56:00,3.77067,3.77595,3.77032,3.77235,5270000.0
2007-06-20 08:57:00,3.77103,3.77215,3.7673,3.77118,4140000.0
2007-06-20 08:58:00,3.76821,3.77413,3.76722,3.77413,3760000.0
2007-06-20 08:59:00,3.77113,3.77543,3.76351,3.77543,10140000.0
2007-06-20 09:00:00,3.77082,3.77589,3.76693,3.77027,6390000.0
2007-06-20 09:01:00,3.77503,3.77755,3.76567,3.77564,7510000.0
2007-06-20 09:02:00,3.7712,3.77655,3.76776,3.77655,5630000.0
2007-06-20 09:03:00,3.77276,3.77805,3.77119,3.77215,6000000.0
2007-06-20 09:04:00,3.77331,3.77642,3.76655,3.76655,5260000.0
2007-06-20 09:05:00,3.77377,3.77609,3.76986,3.77593,8280000.0
2007-06-20 09:06:00,3.76535,3.77369,3.76318,3.77207,8640000.0
2007-06-20 09:07:00,3.77942,3.77947,3.76857,3.77311,7510000.0
2007-06-20 09:08:00,3.76863,3.77665,3.76863,3.77242,4140000.0
2007-06-20 09:09:00,3.77664,3.77664,3.76579,3.77398,6010000.0
2007-06-20 09:10:00,3.7765,3.77709,3.76515,3.77052,6010000.0
2007-06-20 09:11:00,3.77228,3.77758,3.76694,3.76937,5650000.0
2007-06-20 09:12:00,3.77144,3.77794,3.77144,3.77573,6000000.0
2007-06-20 09:13:00,3.77862,3.77862,3.76688,3.77408,7510000.0
2007-06-20 09:14:00,3.77482,3.77482,3.76501,3.76863,6400000.0
2007-06-20 09:15:00,3.77699,3.77786,3.76845,3.77668,3770000.0
2007-06-20 09:16:00,3.77195,3.77794,3.77043,3.77794,6390000.0
2007-06-20 09:17:00,3.7674,3.77751,3.76573,3.77347,6030000.0
2007-06-20 09:18:00,3.76961,3.77659,3.76751,3.77559,4880000.0
2007-06-20 09:19:00,3.76649,3.7768,3.76649,3.76845,4140000.0
2007-06-20 09:20:00,3.77615,3.77913,3.76925,3.77888,7140000.0
2007-06-20 09:21:00,3.77887,3.77906,3.77209,3.77209,6000000.0
2007-06-20 09:22:00,3.77359,3.77948,3.76612,3.77126,10530000.0
2007-06-20 09:23:00,3.76946,3.78008,3.76762,3.77857,7140000.0
2007-06-20 09:24:00,3.77572,3.7775,3.76979,3.76979,8280000.0
2007-06-20 09:25:00,3.77799,3.77886,3.76873,3.76873,5260000.0
2007-06-20 09:26:00,3.77436,3.77799,3.76745,3.77799,4140000.0
2007-06-20 09:27:00,3.77104,3.77949,3.77104,3.77891,4520000.0
2007-06-20 09:28:00,3.77316,3.77829,3.77244,3.77685,5260000.0
2007-06-20 09:29:00,3.77861,3.77946,3.77104,3.77928,6020000.0
2007-06-20 09:30:00,3.77814,3.77988,3.77084,3.77891,7140000.0
2007-06-20 09:31:00,3.7774,3.77929,3.77327,3.77842,4140000.0
2007-06-20 09:32:00,3.77588,3.78088,3.77383,3.77383,4140000.0
2007-06-20 09:33:00,3.77363,3.77827,3.76591,3.77729,10140000.0
2007-06-20 09:34:00,3.77164,3.7786,3.76919,3.77496,7500000.0
2007-06-20 09:35:00,3.77815,3.77953,3.76935,3.77528,6020000.0
2007-06-20 09:36:00,3.7752,3.78077,3.77304,3.77649,5250000.0
2007-06-20 09:37:00,3.77834,3.77983,3.77193,3.77983,6760000.0
2007-06-20 09:38:00,3.77595,3.77741,3.76927,3.76927,6760000.0
2007-06-20 09:39:00,3.77157,3.77878,3.77157,3.77505,5260000.0
2007-06-20 09:40:00,3.77405,3.7802,3.7708,3.7766,6390000.0
2007-06-20 09:41:00,3.78088,3.78088,3.77343,3.77558,4140000.0
2007-06-20 09:42:00,3.77724,3.77966,3.77485,3.77915,5250000.0
2007-06-20 09:43:00,3.77259,3.77923,3.76914,3.77575,6400000.0
2007-06-20 09:44:00,3.77926,3.78051,3.77029,3.77179,7890000.0
2007-06-20 09:45:00,3.77773,3.78093,3.77123,3.77882,10890000.0
2007-06-20 09:46:00,3.77475,3.77999,3.77227,3.77812,4510000.0
2007-06-20 09:47:00,3.77344,3.77956,3.76878,3.77956,9780000.0
2007-06-20 09:48:00,3.77118,3.77718,3.76985,3.77718,4880000.0
2007-06-20 09:49:00,3.77508,3.77881,3.76989,3.77881,6010000.0
2007-06-20 09:50:00,3.77909,3.77909,3.77476,3.77724,4140000.0
2007-06-20 09:51:00,3.77916,3.77916,3.76858,3.77371,7510000.0
2007-06-20 09:52:00,3.77409,3.78047,3.77088,3.77088,5260000.0
2007-06-20 09:53:00,3.78019,3.78019,3.76772,3.7734,6770000.0
2007-06-20 09:54:00,3.77525,3.7793,3.76829,3.7793,5640000.0
2007-06-20 09:55:00,3.77506,3.77879,3.76571,3.77566,6760000.0
2007-06-20 09:56:00,3.76969,3.7807,3.76969,3.7807,4890000.0
2007-06-20 09:57:00,3.78012,3.7841,3.77435,3.77974,10890000.0
2007-06-20 09:58:00,3.7731,3.78097,3.77274,3.78097,4140000.0
2007-06-20 09:59:00,3.77404,3.78052,3.76969,3.77903,12050000.0
2007-06-20 10:00:00,3.77878,3.7798,3.76931,3.77662,11270000.0
2007-06-20 10:01:00,3.77582,3.77958,3.76636,3.76636,10130000.0
2007-06-20 10:02:00,3.77541,3.77818,3.76855,3.77391,9390000.0
2007-06-20 10:03:00,3.77496,3.78004,3.76767,3.77709,5650000.0
2007-06-20 10:04:00,3.78075,3.78075,3.76959,3.77613,8640000.0
2007-06-20 10:05:00,3.78052,3.78175,3.77293,3.77828,5640000.0
2007-06-20 10:06:00,3.7804,3.78259,3.77614,3.7785,4900000.0
2007-06-20 10:07:00,3.77866,3.77934,3.77434,3.77526,7130000.0
2007-06-20 10:08:00,3.77138,3.78069,3.77009,3.77436,7140000.0
2007-06-20 10:09:00,3.77547,3.7798,3.77038,3.77055,6770000.0
2007-06-20 10:10:00,3.77932,3.78106,3.77506,3.77935,5250000.0
2007-06-20 10:11:00,3.7737,3.78126,3.7737,3.78126,4880000.0
2007-06-20 10:12:00,3.77985,3.78203,3.77507,3.77644,7880000.0
2007-06-20 10:13:00,3.7821,3.78342,3.77637,3.77804,5630000.0
2007-06-20 10:14:00,3.78148,3.78148,3.77053,3.77674,9380000.0
2007-06-20 10:15:00,3.77707,3.7821,3.7733,3.78023,4510000.0
2007-06-20 10:16:00,3.77384,3.78208,3.77281,3.77664,13530000.0
2007-06-20 10:17:00,3.77722,3.78347,3.77288,3.77328,11660000.0
2007-06-20 10:18:00,3.77702,3.78361,3.77358,3.7835,6380000.0
2007-06-20 10:19:00,3.76982,3.78235,3.76982,3.77697,8670000.0
2007-06-20 10:20:00,3.77791,3.77879,3.77058,3.77879,7530000.0
2007-06-20 10:21:00,3.78067,3.78067,3.7677,3.77241,15020000.0
2007-06-20 10:22:00,3.7778,3.78409,3.77408,3.77745,7510000.0
2007-06-20 10:23:00,3.77251,3.77964,3.77068,3.77445,4140000.0
2007-06-20 10:24:00,3.78142,3.78142,3.77135,3.77934,9390000.0
2007-06-20 10:25:00,3.7759,3.77914,3.76917,3.76917,4880000.0
2007-06-20 10:26:00,3.77793,3.77965,3.76963,3.7746,11650000.0
2007-06-20 10:27:00,3.7795,3.78009,3.7733,3.77435,6770000.0
2007-06-20 10:28:00,3.7697,3.77914,3.7697,3.77737,7140000.0
2007-06-20 10:29:00,3.76878,3.7799,3.76878,3.7799,5640000.0
2007-06-20 10:30:00,3.78035,3.78206,3.77139,3.77833,6780000.0
2007-06-20 10:31:00,3.77619,3.77954,3.76742,3.77533,7510000.0
2007-06-20 10:32:00,3.77126,3.77929,3.77126,3.77929,9380000.0
2007-06-20 10:33:00,3.7805,3.78192,3.77589,3.77822,5270000.0
2007-06-20 10:34:00,3.77022,3.78113,3.77022,3.77506,6030000.0
2007-06-20 10:35:00,3.77855,3.77985,3.77123,3.77486,10890000.0
2007-06-20 10:36:00,3.78059,3.78059,3.77304,3.78007,4890000.0
2007-06-20 10:37:00,3.78078,3.78161,3.77201,3.77488,11280000.0
2007-06-20 10:38:00,3.77592,3.77952,3.76649,3.77849,6390000.0
2007-06-20 10:39:00,3.78018,3.78155,3.7724,3.78017,4510000.0
2007-06-20 10:40:00,3.77985,3.78033,3.76996,3.76996,4890000.0
2007-06-20 10:41:00,3.76921,3.77915,3.76811,3.77915,4140000.0
2007-06-20 10:42:00,3.77287,3.78008,3.77287,3.77913,5270000.0
2007-06-20 10:43:00,3.78087,3.78094,3.77414,3.77451,7510000.0
2007-06-20 10:44:00,3.77794,3.78225,3.77333,3.7802,9790000.0
2007-06-20 10:45:00,3.77724,3.78222,3.77435,3.77712,12020000.0
2007-06-20 10:46:00,3.77779,3.77907,3.77405,3.77732,5260000.0
2007-06-20 10:47:00,3.77527,3.78048,3.77046,3.78048,6380000.0
2007-06-20 10:48:00,3.77582,3.78009,3.77056,3.77381,6390000.0
2007-06-20 10:49:00,3.78004,3.78004,3.77106,3.77996,6000000.0
2007-06-20 10:50:00,3.77869,3.78206,3.76807,3.78043,8270000.0
2007-06-20 10:51:00,3.77922,3.77961,3.7678,3.77354,5640000.0
2007-06-20 10:52:00,3.77579,3.77841,3.76855,3.77741,9010000.0
2007-06-20 10:53:00,3.77221,3.78222,3.77221,3.78077,7510000.0
2007-06-20 10:54:00,3.77296,3.77846,3.77148,3.77148,5260000.0
2007-06-20 10:55:00,3.77302,3.78101,3.76624,3.77466,5270000.0
2007-06-20 10:56:00,3.7739,3.77655,3.768,3.77482,4880000.0
2007-06-20 10:57:00,3.77515,3.7811,3.77233,3.77233,6010000.0
2007-06-20 10:58:00,3.77604,3.77901,3.76927,3.77747,7140000.0
2007-06-20 10:59:00,3.76971,3.77971,3.76971,3.77971,7520000.0
2007-06-20 11:00:00,3.77699,3.78057,3.76984,3.77914,9030000.0
2007-06-20 11:01:00,3.778,3.778,3.77216,3.77331,6020000.0
2007-06-20 11:02:00,3.76954,3.77948,3.76954,3.77325,3400000.0
2007-06-20 11:03:00,3.77026,3.7776,3.77026,3.77393,5270000.0
2007-06-20 11:04:00,3.77716,3.77944,3.7682,3.77944,5260000.0
2007-06-20 11:05:00,3.77371,3.77943,3.7696,3.7696,6760000.0
2007-06-20 11:06:00,3.77386,3.7792,3.77352,3.7792,4900000.0
2007-06-20 11:07:00,3.77708,3.78155,3.76648,3.76745,6770000.0
2007-06-20 11:08:00,3.77923,3.78215,3.77238,3.77736,7130000.0
2007-06-20 11:09:00,3.7785,3.78028,3.77423,3.78028,4880000.0
2007-06-20 11:10:00,3.77861,3.78168,3.77042,3.77828,7150000.0
2007-06-20 11:11:00,3.77604,3.78033,3.76903,3.76903,4880000.0
2007-06-20 11:12:00,3.77447,3.78027,3.77351,3.77491,6390000.0
2007-06-20 11:13:00,3.77969,3.78126,3.77209,3.77209,6770000.0
2007-06-20 11:14:00,3.77792,3.77994,3.77259,3.77881,6770000.0
2007-06-20 11:15:00,3.77921,3.77921,3.76856,3.77507,5260000.0
2007-06-20 11:16:00,3.7794,3.78103,3.77319,3.77516,4880000.0
2007-06-20 11:17:00,3.78036,3.78036,3.76947,3.7756,4890000.0
2007-06-20 11:18:00,3.78133,3.78133,3.77167,3.77556,6760000.0
2007-06-20 11:19:00,3.77992,3.77992,3.76808,3.77855,4150000.0
2007-06-20 11:20:00,3.78026,3.78026,3.77204,3.77601,6760000.0
2007-06-20 11:21:00,3.77926,3.77926,3.76609,3.76992,10890000.0
2007-06-20 11:22:00,3.77458,3.77941,3.77208,3.77208,5640000.0
2007-06-20 11:23:00,3.77051,3.78234,3.77051,3.78174,6400000.0
2007-06-20 11:24:00,3.76808,3.7806,3.76808,3.77877,12400000.0
2007-06-20 11:25:00,3.7799,3.78221,3.77362,3.7798,5260000.0
2007-06-20 11:26:00,3.77972,3.77972,3.77396,3.77396,4880000.0
2007-06-20 11:27:00,3.77653,3.78158,3.77139,3.77172,4140000.0
2007-06-20 11:28:00,3.77323,3.77862,3.77178,3.77717,10900000.0
2007-06-20 11:29:00,3.78101,3.78187,3.77403,3.78095,7130000.0
2007-06-20 11:30:00,3.77756,3.78136,3.77476,3.77979,4890000.0
2007-06-20 11:31:00,3.77315,3.77519,3.76905,3.77519,6770000.0
2007-06-20 11:32:00,3.7777,3.7777,3.7664,3.77293,12770000.0
2007-06-20 11:33:00,3.77871,3.77959,3.7707,3.77667,6000000.0
2007-06-20 11:34:00,3.77988,3.78056,3.77514,3.77955,4140000.0
2007-06-20 11:35:00,3.77108,3.77654,3.76693,3.76712,7880000.0
2007-06-20 11:36:00,3.77652,3.77652,3.77509,3.77591,6760000.0
2007-06-20 11:37:00,3.77698,3.77947,3.76971,3.77745,4510000.0
2007-06-20 11:38:00,3.77647,3.78118,3.77342,3.77796,5640000.0
2007-06-20 11:39:00,3.77696,3.77823,3.76844,3.7717,7500000.0
2007-06-20 11:40:00,3.77817,3.77948,3.77491,3.77491,5630000.0
2007-06-20 11:41:00,3.77967,3.78109,3.77127,3.77487,8280000.0
2007-06-20 11:42:00,3.77892,3.77892,3.77168,3.77465,4510000.0
2007-06-20 11:43:00,3.77006,3.77999,3.77006,3.77992,4140000.0
2007-06-20 11:44:00,3.7725,3.77865,3.7725,3.77808,4510000.0
2007-06-20 11:45:00,3.77779,3.77996,3.76666,3.77942,5250000.0
2007-06-20 11:46:00,3.77626,3.77908,3.7717,3.77878,6010000.0
2007-06-20 11:47:00,3.77892,3.77967,3.7709,3.77314,7150000.0
2007-06-20 11:48:00,3.77811,3.77982,3.77344,3.77982,6770000.0
2007-06-20 11:49:00,3.78047,3.78047,3.76774,3.78038,11270000.0
2007-06-20 11:50:00,3.77554,3.78082,3.77502,3.77687,6770000.0
2007-06-20 11:51:00,3.7796,3.77974,3.7708,3.77628,7130000.0
2007-06-20 11:52:00,3.78086,3.78086,3.77158,3.77814,4510000.0
2007-06-20 11:53:00,3.77528,3.78027,3.77018,3.77942,7910000.0
2007-06-20 11:54:00,3.78069,3.78069,3.77185,3.77185,6010000.0
2007-06-20 11:55:00,3.77938,3.77938,3.76953,3.77571,4900000.0
2007-06-20 11:56:00,3.77856,3.77885,3.77408,3.77463,5260000.0
2007-06-20 11:57:00,3.77746,3.77988,3.77499,3.77499,4890000.0
2007-06-20 11:58:00,3.77392,3.77976,3.76758,3.77491,8650000.0
2007-06-20 11:59:00,3.77825,3.77979,3.77364,3.77979,5260000.0
2007-06-20 12:00:00,3.7804,3.7804,3.77561,3.77596,10150000.0
2007-06-20 12:01:00,3.78127,3.78127,3.77721,3.77843,6030000.0
2007-06-20 12:02:00,3.77918,3.78011,3.77255,3.77397,5630000.0
2007-06-20 12:03:00,3.7795,3.78002,3.77436,3.77947,4520000.0
2007-06-20 12:04:00,3.7784,3.77969,3.77347,3.77851,5250000.0
2007-06-20 12:05:00,3.77665,3.77944,3.77252,3.77646,6770000.0
2007-06-20 12:06:00,3.77681,3.7809,3.77061,3.77343,8630000.0
2007-06-20 12:07:00,3.78154,3.78154,3.77343,3.77699,5640000.0
2007-06-20 12:08:00,3.77887,3.78176,3.77525,3.77548,7880000.0
2007-06-20 12:09:00,3.78266,3.78266,3.77431,3.78079,5630000.0
2007-06-20 12:10:00,3.77511,3.78019,3.76804,3.77452,4880000.0
2007-06-20 12:11:00,3.77995,3.78153,3.77358,3.77811,6390000.0
2007-06-20 12:12:00,3.78061,3.78184,3.77402,3.78134,5260000.0
2007-06-20 12:13:00,3.78338,3.78338,3.77143,3.77803,4510000.0
2007-06-20 12:14:00,3.77973,3.78132,3.77401,3.77901,4510000.0
2007-06-20 12:15:00,3.78044,3.78363,3.77153,3.78044,6770000.0
2007-06-20 12:16:00,3.78246,3.784,3.77465,3.77465,4510000.0
2007-06-20 12:17:00,3.77854,3.78633,3.77827,3.77827,4520000.0
2007-06-20 12:18:00,3.78348,3.78348,3.76728,3.77504,7530000.0
2007-06-20 12:19:00,3.78017,3.78017,3.76732,3.77678,6760000.0
2007-06-20 12:20:00,3.78191,3.78369,3.77875,3.78369,5260000.0
2007-06-20 12:21:00,3.78264,3.78264,3.77289,3.77689,6020000.0
2007-06-20 12:22:00,3.77383,3.78402,3.77383,3.78347,5260000.0
2007-06-20 12:23:00,3.78287,3.78287,3.7741,3.77886,4910000.0
2007-06-20 12:24:00,3.77743,3.78418,3.77743,3.77765,6760000.0
2007-06-20 12:25:00,3.77728,3.78346,3.77688,3.78017,6770000.0
2007-06-20 12:26:00,3.7831,3.7831,3.77416,3.78155,4510000.0
2007-06-20 12:27:00,3.77952,3.77952,3.77256,3.77924,5250000.0
2007-06-20 12:28:00,3.77735,3.78416,3.77469,3.77977,6400000.0
2007-06-20 12:29:00,3.77285,3.78147,3.77285,3.78147,6790000.0
2007-06-20 12:30:00,3.77498,3.78491,3.77498,3.77979,5260000.0
2007-06-20 12:31:00,3.77784,3.7787,3.77474,3.77752,4510000.0
2007-06-20 12:32:00,3.77728,3.78208,3.76916,3.77655,9030000.0
2007-06-20 12:33:00,3.78126,3.78126,3.76808,3.77959,5650000.0
2007-06-20 12:34:00,3.78111,3.78221,3.77525,3.77708,4520000.0
2007-06-20 12:35:00,3.77867,3.78156,3.7673,3.77702,6760000.0
2007-06-20 12:36:00,3.78127,3.78127,3.77136,3.78112,6400000.0
2007-06-20 12:37:00,3.7817,3.7817,3.77544,3.77674,3770000.0
2007-06-20 12:38:00,3.77435,3.77814,3.76701,3.77479,9010000.0
2007-06-20 12:39:00,3.77662,3.77893,3.76707,3.77339,5630000.0
2007-06-20 12:40:00,3.77097,3.77934,3.76915,3.76958,4140000.0
2007-06-20 12:41:00,3.7809,3.7809,3.76719,3.77941,7130000.0
2007-06-20 12:42:00,3.78086,3.78203,3.77041,3.78203,8280000.0
2007-06-20 12:43:00,3.77938,3.78184,3.77188,3.77595,4520000.0
2007-06-20 12:44:00,3.78024,3.78132,3.77468,3.77468,4140000.0
2007-06-20 12:45:00,3.77959,3.78162,3.77045,3.78035,12790000.0
2007-06-20 12:46:00,3.77389,3.78264,3.77389,3.78264,3770000.0
2007-06-20 12:47:00,3.76861,3.77983,3.76861,3.77471,6010000.0
2007-06-20 12:48:00,3.77686,3.77726,3.76754,3.76754,5260000.0
2007-06-20 12:49:00,3.7818,3.7818,3.77142,3.77811,6770000.0
2007-06-20 12:50:00,3.76912,3.77893,3.76912,3.77852,6390000.0
2007-06-20 12:51:00,3.77706,3.78044,3.77594,3.78018,5260000.0
2007-06-20 12:52:00,3.77855,3.77855,3.76946,3.76946,5260000.0
2007-06-20 12:53:00,3.78021,3.78441,3.77061,3.77576,8630000.0
2007-06-20 12:54:00,3.78151,3.78268,3.77245,3.77269,4520000.0
2007-06-20 12:55:00,3.77985,3.78032,3.76879,3.77475,8650000.0
2007-06-20 12:56:00,3.77618,3.7805,3.77096,3.7721,5630000.0
2007-06-20 12:57:00,3.78141,3.78348,3.7741,3.77665,6770000.0
2007-06-20 12:58:00,3.78113,3.78113,3.76979,3.77865,7890000.0
2007-06-20 12:59:00,3.77593,3.78042,3.77434,3.78009,8660000.0
2007-06-20 13:00:00,3.77139,3.7827,3.76961,3.77525,12390000.0
2007-06-20 13:01:00,3.77078,3.77959,3.76375,3.76829,5630000.0
2007-06-20 13:02:00,3.77919,3.77919,3.76634,3.77397,6760000.0
2007-06-20 13:03:00,3.77001,3.77754,3.7681,3.7681,6380000.0
2007-06-20 13:04:00,3.77612,3.77856,3.76814,3.77856,6760000.0
2007-06-20 13:05:00,3.77533,3.77543,3.76995,3.77127,5270000.0
2007-06-20 13:06:00,3.77784,3.77834,3.76852,3.77549,7880000.0
2007-06-20 13:07:00,3.7651,3.77669,3.7651,3.77669,4520000.0
2007-06-20 13:08:00,3.77006,3.77784,3.77006,3.77205,5630000.0
2007-06-20 13:09:00,3.77504,3.77861,3.77217,3.77242,8280000.0
2007-06-20 13:10:00,3.7776,3.77887,3.77298,3.77741,6390000.0
2007-06-20 13:11:00,3.77544,3.77659,3.76918,3.77574,3780000.0
2007-06-20 13:12:00,3.77764,3.77832,3.76978,3.7766,8260000.0
2007-06-20 13:13:00,3.76894,3.7761,3.76506,3.7761,5640000.0
2007-06-20 13:14:00,3.77799,3.77799,3.76449,3.77401,6770000.0
2007-06-20 13:15:00,3.77439,3.77728,3.76663,3.77549,8640000.0
2007-06-20 13:16:00,3.77728,3.77758,3.77105,3.77654,6020000.0
2007-06-20 13:17:00,3.77489,3.77847,3.76724,3.7758,6770000.0
2007-06-20 13:18:00,3.77576,3.77638,3.76596,3.77314,4510000.0
2007-06-20 13:19:00,3.77169,3.77706,3.77055,3.77138,4510000.0
2007-06-20 13:20:00,3.77008,3.77765,3.77008,3.7775,4520000.0
2007-06-20 13:21:00,3.77739,3.77739,3.77095,3.77393,6020000.0
2007-06-20 13:22:00,3.77185,3.77705,3.77185,3.77366,4880000.0
2007-06-20 13:23:00,3.77609,3.7774,3.76753,3.7773,6390000.0
2007-06-20 13:24:00,3.77764,3.77788,3.76822,3.77556,5630000.0
2007-06-20 13:25:00,3.77639,3.77639,3.77052,3.77289,4510000.0
2007-06-20 13:26:00,3.76975,3.77652,3.76813,3.77123,7140000.0
2007-06-20 13:27:00,3.77776,3.77776,3.76626,3.76848,7150000.0
2007-06-20 13:28:00,3.77447,3.77452,3.76816,3.76908,7130000.0
2007-06-20 13:29:00,3.7744,3.77834,3.77094,3.77735,8260000.0
2007-06-20 13:30:00,3.77719,3.77719,3.77084,3.77639,4510000.0
2007-06-20 13:31:00,3.77391,3.7767,3.7717,3.77198,7510000.0
2007-06-20 13:32:00,3.77346,3.77363,3.76412,3.77352,5640000.0
2007-06-20 13:33:00,3.77189,3.77731,3.77153,3.77153,6000000.0
2007-06-20 13:34:00,3.76909,3.77366,3.76095,3.7624,9410000.0
2007-06-20 13:35:00,3.77448,3.77625,3.76263,3.77145,9760000.0
2007-06-20 13:36:00,3.77213,3.77562,3.7696,3.7696,7140000.0
2007-06-20 13:37:00,3.76486,3.77539,3.76486,3.77125,8250000.0
2007-06-20 13:38:00,3.77557,3.77557,3.76711,3.76788,6750000.0
2007-06-20 13:39:00,3.76595,3.77457,3.76092,3.76092,4510000.0
2007-06-20 13:40:00,3.77317,3.77453,3.76917,3.77452,5260000.0
2007-06-20 13:41:00,3.77275,3.77454,3.76313,3.76985,5640000.0
2007-06-20 13:42:00,3.77449,3.77479,3.76438,3.77381,5270000.0
2007-06-20 13:43:00,3.77498,3.77579,3.7637,3.77579,5650000.0
2007-06-20 13:44:00,3.77199,3.77606,3.76986,3.77354,9390000.0
2007-06-20 13:45:00,3.77347,3.77582,3.76527,3.77574,4140000.0
2007-06-20 13:46:00,3.77234,3.77397,3.76554,3.76967,7130000.0
2007-06-20 13:47:00,3.77116,3.77501,3.76619,3.76925,7130000.0
2007-06-20 13:48:00,3.77096,3.77492,3.76578,3.7744,7890000.0
2007-06-20 13:49:00,3.76859,3.77415,3.76346,3.77415,6760000.0
2007-06-20 13:50:00,3.77171,3.77592,3.76889,3.76889,5260000.0
2007-06-20 13:51:00,3.77162,3.77162,3.76017,3.76064,6000000.0
2007-06-20 13:52:00,3.77145,3.77571,3.76613,3.7752,6770000.0
2007-06-20 13:53:00,3.76659,3.77336,3.76425,3.76986,8650000.0
2007-06-20 13:54:00,3.77343,3.77343,3.76212,3.76552,5260000.0
2007-06-20 13:55:00,3.76106,3.77345,3.7604,3.77345,4880000.0
2007-06-20 13:56:00,3.77498,3.77627,3.7673,3.77327,10540000.0
2007-06-20 13:57:00,3.77076,3.77422,3.75917,3.76754,6390000.0
2007-06-20 13:58:00,3.77352,3.77352,3.76294,3.76753,3400000.0
2007-06-20 13:59:00,3.76426,3.7747,3.76426,3.77271,11270000.0
2007-06-20 14:00:00,3.7679,3.77313,3.76772,3.77073,7140000.0
2007-06-20 14:01:00,3.77551,3.7759,3.76651,3.76751,4890000.0
2007-06-20 14:02:00,3.7699,3.77594,3.76606,3.77113,4900000.0
2007-06-20 14:03:00,3.77586,3.77586,3.76952,3.77466,4510000.0
2007-06-20 14:04:00,3.77078,3.77639,3.77059,3.77597,5650000.0
2007-06-20 14:05:00,3.76234,3.77405,3.76154,3.77405,12790000.0
2007-06-20 14:06:00,3.76651,3.77256,3.76086,3.7699,8650000.0
2007-06-20 14:07:00,3.76652,3.77467,3.76652,3.76855,6010000.0
2007-06-20 14:08:00,3.76953,3.77484,3.76587,3.77484,4140000.0
2007-06-20 14:09:00,3.77422,3.77422,3.76211,3.7731,7510000.0
2007-06-20 14:10:00,3.77291,3.77497,3.76823,3.76823,5630000.0
2007-06-20 14:11:00,3.77481,3.77508,3.76351,3.76856,6010000.0
2007-06-20 14:12:00,3.77014,3.77526,3.7683,3.77302,5630000.0
2007-06-20 14:13:00,3.77336,3.77336,3.76305,3.76581,9020000.0
2007-06-20 14:14:00,3.77081,3.77402,3.76653,3.76737,6400000.0
2007-06-20 14:15:00,3.76365,3.7723,3.76106,3.77172,9760000.0
2007-06-20 14:16:00,3.77182,3.77366,3.76383,3.76785,6010000.0
2007-06-20 14:17:00,3.77313,3.77313,3.76207,3.76812,6010000.0
2007-06-20 14:18:00,3.76216,3.77237,3.76216,3.77209,6380000.0
2007-06-20 14:19:00,3.77276,3.77276,3.76158,3.76275,6390000.0
2007-06-20 14:20:00,3.76654,3.77223,3.76511,3.77223,4510000.0
2007-06-20 14:21:00,3.76789,3.77104,3.76327,3.76951,7140000.0
2007-06-20 14:22:00,3.77302,3.77302,3.75893,3.7701,6020000.0
2007-06-20 14:23:00,3.77322,3.77322,3.76149,3.76814,6390000.0
2007-06-20 14:24:00,3.77074,3.77207,3.75999,3.76938,4150000.0
2007-06-20 14:25:00,3.77128,3.77176,3.76446,3.76446,4520000.0
2007-06-20 14:26:00,3.77381,3.77381,3.76353,3.76937,4140000.0
2007-06-20 14:27:00,3.77084,3.77211,3.76618,3.77211,5630000.0
2007-06-20 14:28:00,3.77283,3.77283,3.76657,3.77249,4880000.0
2007-06-20 14:29:00,3.77164,3.77355,3.76591,3.76591,7880000.0
2007-06-20 14:30:00,3.77248,3.77248,3.76749,3.77117,4510000.0
2007-06-20 14:31:00,3.77378,3.77378,3.76628,3.7697,6400000.0
2007-06-20 14:32:00,3.7646,3.77331,3.76416,3.77266,5270000.0
2007-06-20 14:33:00,3.7732,3.77416,3.76861,3.77303,5630000.0
2007-06-20 14:34:00,3.77381,3.77381,3.76417,3.77238,6010000.0
2007-06-20 14:35:00,3.76879,3.77345,3.76674,3.77339,5650000.0
2007-06-20 14:36:00,3.77143,3.77587,3.76595,3.77535,6020000.0
2007-06-20 14:37:00,3.76788,3.77137,3.75985,3.75985,4900000.0
2007-06-20 14:38:00,3.77329,3.77488,3.76352,3.77198,6400000.0
2007-06-20 14:39:00,3.76843,3.772,3.76448,3.77064,6000000.0
2007-06-20 14:40:00,3.77443,3.77443,3.76265,3.76844,6010000.0
2007-06-20 14:41:00,3.77314,3.77348,3.76269,3.7715,7130000.0
2007-06-20 14:42:00,3.77027,3.77381,3.76208,3.76932,4890000.0
2007-06-20 14:43:00,3.77118,3.77451,3.76354,3.76915,4890000.0
2007-06-20 14:44:00,3.77031,3.77583,3.76991,3.77025,7510000.0
2007-06-20 14:45:00,3.77507,3.77688,3.76638,3.77091,8640000.0
2007-06-20 14:46:00,3.77509,3.77752,3.7665,3.77424,6760000.0
2007-06-20 14:47:00,3.77187,3.77459,3.76583,3.77359,8250000.0
2007-06-20 14:48:00,3.77224,3.77649,3.76643,3.77528,5250000.0
2007-06-20 14:49:00,3.77449,3.7745,3.76741,3.76903,3770000.0
2007-06-20 14:50:00,3.77016,3.77571,3.76311,3.77025,13150000.0
2007-06-20 14:51:00,3.77209,3.7759,3.77011,3.77455,5630000.0
2007-06-20 14:52:00,3.76944,3.77545,3.76944,3.77479,3770000.0
2007-06-20 14:53:00,3.76405,3.77585,3.76405,3.7669,5260000.0
2007-06-20 14:54:00,3.77268,3.77657,3.76771,3.77025,4890000.0
2007-06-20 14:55:00,3.76916,3.77277,3.76311,3.76946,4890000.0
2007-06-20 14:56:00,3.77458,3.77458,3.76204,3.76966,6040000.0
2007-06-20 14:57:00,3.77219,3.77219,3.76011,3.76742,4520000.0
2007-06-20 14:58:00,3.77448,3.7751,3.76271,3.77149,7520000.0
2007-06-20 14:59:00,3.77357,3.77432,3.76808,3.77429,7150000.0
2007-06-20 15:00:00,3.7709,3.77459,3.76329,3.77459,5260000.0
2007-06-20 15:01:00,3.77338,3.77338,3.76229,3.7725,6770000.0
2007-06-20 15:02:00,3.77431,3.7744,3.76267,3.76505,10510000.0
2007-06-20 15:03:00,3.77133,3.77502,3.7696,3.7696,5640000.0
2007-06-20 15:04:00,3.77282,3.7744,3.77045,3.77068,4510000.0
2007-06-20 15:05:00,3.77395,3.77421,3.76453,3.76988,5260000.0
2007-06-20 15:06:00,3.77489,3.77489,3.76552,3.77417,5270000.0
2007-06-20 15:07:00,3.7737,3.7737,3.76763,3.77319,5260000.0
2007-06-20 15:08:00,3.77441,3.77441,3.7689,3.7689,6000000.0
2007-06-20 15:09:00,3.76793,3.77411,3.76348,3.77384,4140000.0
2007-06-20 15:10:00,3.76553,3.77451,3.76379,3.76949,4510000.0
2007-06-20 15:11:00,3.76598,3.77294,3.76501,3.76501,5260000.0
2007-06-20 15:12:00,3.7728,3.77621,3.7702,3.77164,4880000.0
2007-06-20 15:13:00,3.77355,3.77557,3.76391,3.77217,5630000.0
2007-06-20 15:14:00,3.76858,3.77389,3.76442,3.7736,4890000.0
2007-06-20 15:15:00,3.76886,3.7743,3.76689,3.77281,7130000.0
2007-06-20 15:16:00,3.77018,3.77481,3.76972,3.7743,5270000.0
2007-06-20 15:17:00,3.77534,3.7755,3.76515,3.76958,8270000.0
2007-06-20 15:18:00,3.77459,3.77609,3.76132,3.76971,6380000.0
2007-06-20 15:19:00,3.77694,3.77694,3.76847,3.77652,3400000.0
2007-06-20 15:20:00,3.77498,3.7765,3.76502,3.76666,7140000.0
2007-06-20 15:21:00,3.77381,3.77544,3.76974,3.77065,4890000.0
2007-06-20 15:22:00,3.77004,3.77569,3.76674,3.76674,5630000.0
2007-06-20 15:23:00,3.77317,3.77536,3.76431,3.77501,4880000.0
2007-06-20 15:24:00,3.77673,3.77673,3.77131,3.77131,5260000.0
2007-06-20 15:25:00,3.77572,3.77664,3.76945,3.77156,4880000.0
2007-06-20 15:26:00,3.77585,3.77646,3.76591,3.77646,4510000.0
2007-06-20 15:27:00,3.77146,3.77489,3.76455,3.76455,6760000.0
2007-06-20 15:28:00,3.77497,3.7772,3.76943,3.76943,6010000.0
2007-06-20 15:29:00,3.77728,3.77841,3.7692,3.77464,18030000.0
2007-06-20 15:30:00,3.77635,3.77667,3.7696,3.77472,4520000.0
2007-06-20 15:31:00,3.77631,3.7774,3.77012,3.77321,5260000.0
2007-06-20 15:32:00,3.77534,3.77534,3.76374,3.77332,4140000.0
2007-06-20 15:33:00,3.76745,3.77803,3.76745,3.77269,9010000.0
2007-06-20 15:34:00,3.77231,3.77672,3.76572,3.77659,9770000.0
2007-06-20 15:35:00,3.77646,3.7769,3.76638,3.76638,7140000.0
2007-06-20 15:36:00,3.77043,3.77596,3.76567,3.76567,4520000.0
2007-06-20 15:37:00,3.77737,3.77737,3.76754,3.76754,4890000.0
2007-06-20 15:38:00,3.77655,3.77781,3.77146,3.77781,7130000.0
2007-06-20 15:39:00,3.77255,3.77771,3.76988,3.77595,5630000.0
2007-06-20 15:40:00,3.77105,3.77579,3.76734,3.77579,4880000.0
2007-06-20 15:41:00,3.77589,3.77589,3.77043,3.77424,6010000.0
2007-06-20 15:42:00,3.77048,3.77628,3.77007,3.77451,4140000.0
2007-06-20 15:43:00,3.77126,3.77512,3.76776,3.77313,4880000.0
2007-06-20 15:44:00,3.77534,3.77763,3.76952,3.7717,9030000.0
2007-06-20 15:45:00,3.77639,3.77639,3.76415,3.77315,6760000.0
2007-06-20 15:46:00,3.77205,3.77687,3.77125,3.77244,5250000.0
2007-06-20 15:47:00,3.77362,3.77623,3.76845,3.77568,6390000.0
2007-06-20 15:48:00,3.76659,3.77769,3.76659,3.77769,3770000.0
2007-06-20 15:49:00,3.77557,3.77812,3.77291,3.77345,4520000.0
2007-06-20 15:50:00,3.77227,3.77809,3.77053,3.77329,4150000.0
2007-06-20 15:51:00,3.78055,3.78133,3.76915,3.77419,4880000.0
2007-06-20 15:52:00,3.77581,3.77881,3.77039,3.77039,5260000.0
2007-06-20 15:53:00,3.76844,3.77979,3.76759,3.77081,4880000.0
2007-06-20 15:54:00,3.78126,3.78126,3.76948,3.77539,5630000.0
2007-06-20 15:55:00,3.78252,3.78252,3.77221,3.77998,6010000.0
2007-06-20 15:56:00,3.78188,3.78188,3.77392,3.77527,4510000.0
2007-06-20 15:57:00,3.782,3.782,3.77028,3.77697,6400000.0
2007-06-20 15:58:00,3.77661,3.78077,3.76688,3.77074,7510000.0
2007-06-20 15:59:00,3.78219,3.78219,3.77517,3.77721,4880000.0
2007-06-20 16:00:00,3.78194,3.78246,3.77262,3.78047,7520000.0
2007-06-20 16:01:00,3.77675,3.78192,3.77366,3.77801,5270000.0
2007-06-20 16:02:00,3.77827,3.78459,3.77546,3.77568,6010000.0
2007-06-20 16:03:00,3.78211,3.78664,3.77997,3.78247,4140000.0
2007-06-20 16:04:00,3.78331,3.78445,3.77475,3.77974,4890000.0
2007-06-20 16:05:00,3.77996,3.78351,3.77404,3.78046,6020000.0
2007-06-20 16:06:00,3.76907,3.7844,3.76907,3.7844,7510000.0
2007-06-20 16:07:00,3.78383,3.78424,3.77343,3.77814,4520000.0
2007-06-20 16:08:00,3.77725,3.7833,3.77601,3.78048,6010000.0
2007-06-20 16:09:00,3.77402,3.78264,3.77234,3.78264,5270000.0
2007-06-20 16:10:00,3.7752,3.78218,3.77459,3.77874,5640000.0
2007-06-20 16:11:00,3.77837,3.78377,3.7724,3.78176,7130000.0
2007-06-20 16:12:00,3.78083,3.78325,3.7761,3.7761,4890000.0
2007-06-20 16:13:00,3.77674,3.78335,3.77242,3.77822,7140000.0
2007-06-20 16:14:00,3.7833,3.7833,3.77612,3.77612,4510000.0
2007-06-20 16:15:00,3.77632,3.78343,3.77518,3.77839,5630000.0
2007-06-20 16:16:00,3.77973,3.78397,3.77751,3.77763,8630000.0
2007-06-20 16:17:00,3.78119,3.7826,3.77641,3.78156,4880000.0
2007-06-20 16:18:00,3.77969,3.78288,3.77394,3.78108,6380000.0
2007-06-20 16:19:00,3.77065,3.78404,3.77065,3.77637,4510000.0
2007-06-20 16:20:00,3.77721,3.78176,3.76903,3.7741,4140000.0
2007-06-20 16:21:00,3.78328,3.78328,3.77284,3.78143,5630000.0
2007-06-20 16:22:00,3.77927,3.78311,3.77503,3.78311,6020000.0
2007-06-20 16:23:00,3.77906,3.78346,3.77295,3.77883,7520000.0
2007-06-20 16:24:00,3.78121,3.7817,3.77566,3.77995,5640000.0
2007-06-20 16:25:00,3.77768,3.78225,3.77542,3.78198,5250000.0
2007-06-20 16:26:00,3.78107,3.78361,3.7743,3.78361,6380000.0
2007-06-20 16:27:00,3.77783,3.78389,3.77381,3.78197,6400000.0
2007-06-20 16:28:00,3.78206,3.78206,3.77236,3.77236,4880000.0
2007-06-20 16:29:00,3.77232,3.78134,3.77232,3.78072,6380000.0
2007-06-20 16:30:00,3.77776,3.78192,3.77494,3.77494,9780000.0
2007-06-20 16:31:00,3.77834,3.77981,3.76868,3.77537,6390000.0
2007-06-20 16:32:00,3.78025,3.781,3.77389,3.781,7130000.0
2007-06-20 16:33:00,3.78132,3.78132,3.77476,3.77533,3770000.0
2007-06-20 16:34:00,3.77936,3.78178,3.77302,3.77449,5640000.0
2007-06-20 16:35:00,3.77578,3.78072,3.77107,3.7743,4140000.0
2007-06-20 16:36:00,3.77609,3.78064,3.77178,3.78038,4510000.0
2007-06-20 16:37:00,3.78032,3.78093,3.77754,3.77965,6760000.0
2007-06-20 16:38:00,3.78015,3.78034,3.76728,3.77986,7140000.0
2007-06-20 16:39:00,3.77912,3.77999,3.76785,3.77274,4140000.0
2007-06-20 16:40:00,3.77921,3.77947,3.77234,3.77318,4140000.0
2007-06-20 16:41:00,3.77853,3.77853,3.77054,3.7753,4880000.0
2007-06-20 16:42:00,3.77178,3.77942,3.77148,3.77776,4880000.0
2007-06-20 16:43:00,3.77778,3.78086,3.77172,3.77489,5260000.0
2007-06-20 16:44:00,3.77756,3.77756,3.77186,3.7719,4890000.0
2007-06-20 16:45:00,3.77691,3.77833,3.76636,3.77502,12010000.0
2007-06-20 16:46:00,3.77674,3.77706,3.77104,3.77264,5270000.0
2007-06-20 16:47:00,3.77811,3.78063,3.77042,3.78063,7880000.0
2007-06-20 16:48:00,3.77895,3.77966,3.769,3.77823,8630000.0
2007-06-20 16:49:00,3.77399,3.77901,3.76876,3.77147,6010000.0
2007-06-20 16:50:00,3.77753,3.77753,3.76786,3.77596,5260000.0
2007-06-20 16:51:00,3.77756,3.77926,3.76961,3.77686,6020000.0
2007-06-20 16:52:00,3.77277,3.77953,3.76931,3.76931,4520000.0
2007-06-20 16:53:00,3.77411,3.78028,3.77063,3.77687,6390000.0
2007-06-20 16:54:00,3.77466,3.77708,3.76726,3.77185,6390000.0
2007-06-20 16:55:00,3.77182,3.77809,3.7683,3.77285,4510000.0
2007-06-20 16:56:00,3.7735,3.77706,3.76894,3.77252,5650000.0
2007-06-20 16:57:00,3.76544,3.77766,3.76544,3.76614,6030000.0
2007-06-20 16:58:00,3.77579,3.77667,3.7725,3.77661,5260000.0
2007-06-20 16:59:00,3.76908,3.78131,3.76836,3.77247,12040000.0
2007-06-20 17:00:00,3.7767,3.7767,3.76549,3.77632,6010000.0
2007-06-20 17:01:00,3.77468,3.77746,3.77023,3.77746,5250000.0
2007-06-20 17:02:00,3.77665,3.77665,3.77007,3.77071,7130000.0
2007-06-20 17:03:00,3.76912,3.77749,3.76753,3.77408,6770000.0
2007-06-20 17:04:00,3.77614,3.7767,3.77002,3.77524,7140000.0
2007-06-20 17:05:00,3.77837,3.77837,3.76805,3.77124,4890000.0
2007-06-20 17:06:00,3.77657,3.7788,3.76813,3.77819,6020000.0
2007-06-20 17:07:00,3.77458,3.77778,3.77148,3.77706,3780000.0
2007-06-20 17:08:00,3.77555,3.77687,3.7637,3.77139,5630000.0
2007-06-20 17:09:00,3.77248,3.77608,3.76967,3.77605,6770000.0
2007-06-20 17:10:00,3.77238,3.77817,3.77238,3.77286,7140000.0
2007-06-20 17:11:00,3.7723,3.77726,3.76636,3.77726,6760000.0
2007-06-20 17:12:00,3.77956,3.77956,3.77309,3.77355,4510000.0
2007-06-20 17:13:00,3.77363,3.77635,3.76865,3.77635,4140000.0
2007-06-20 17:14:00,3.77834,3.77834,3.77129,3.77792,6750000.0
2007-06-20 17:15:00,3.77743,3.77926,3.77462,3.77462,5640000.0
2007-06-20 17:16:00,3.77141,3.77782,3.76858,3.77444,6760000.0
2007-06-20 17:17:00,3.77154,3.7779,3.76753,3.77367,5270000.0
2007-06-20 17:18:00,3.77712,3.77712,3.76664,3.7751,4520000.0
2007-06-20 17:19:00,3.77732,3.77918,3.76721,3.77918,6750000.0
2007-06-20 17:20:00,3.77515,3.77955,3.77151,3.77151,4140000.0
2007-06-20 17:21:00,3.77592,3.77827,3.77246,3.77475,5270000.0
2007-06-20 17:22:00,3.77668,3.77739,3.7705,3.77689,8260000.0
2007-06-20 17:23:00,3.7763,3.77836,3.77105,3.77746,5640000.0
2007-06-20 17:24:00,3.77339,3.77952,3.77203,3.77488,5630000.0
2007-06-20 17:25:00,3.77045,3.77895,3.76919,3.77593,7140000.0
2007-06-20 17:26:00,3.77705,3.77842,3.76901,3.77441,4520000.0
2007-06-20 17:27:00,3.77423,3.77758,3.76842,3.77336,4890000.0
2007-06-20 17:28:00,3.77389,3.77564,3.76378,3.77487,8280000.0
2007-06-20 17:29:00,3.77462,3.77907,3.77124,3.77907,8250000.0
2007-06-20 17:30:00,3.77835,3.78257,3.77106,3.77563,13940000.0
2007-06-20 17:31:00,3.77445,3.77893,3.77377,3.77377,4510000.0
2007-06-20 17:32:00,3.77689,3.77917,3.76926,3.77835,4890000.0
2007-06-20 17:33:00,3.77318,3.77978,3.77213,3.77889,6390000.0
2007-06-20 17:34:00,3.76681,3.775,3.76681,3.77034,4890000.0
2007-06-20 17:35:00,3.77665,3.77894,3.77008,3.77185,7510000.0
2007-06-20 17:36:00,3.77504,3.77906,3.77051,3.77051,4140000.0
2007-06-20 17:37:00,3.7755,3.77583,3.76725,3.77583,5640000.0
2007-06-20 17:38:00,3.77667,3.78022,3.77326,3.77809,6400000.0
2007-06-20 17:39:00,3.77603,3.78039,3.76935,3.7795,9020000.0
2007-06-20 17:40:00,3.7734,3.77972,3.76779,3.77872,5650000.0
2007-06-20 17:41:00,3.77376,3.78048,3.77146,3.77655,4880000.0
2007-06-20 17:42:00,3.77858,3.78056,3.77336,3.77722,4890000.0
2007-06-20 17:43:00,3.78249,3.7837,3.77661,3.7837,4880000.0
2007-06-20 17:44:00,3.78594,3.78628,3.77886,3.78465,6760000.0
2007-06-20 17:45:00,3.7802,3.78584,3.77687,3.78207,12030000.0
2007-06-20 17:46:00,3.78178,3.78623,3.77572,3.78582,5270000.0
2007-06-20 17:47:00,3.7815,3.78584,3.77553,3.78428,6760000.0
2007-06-20 17:48:00,3.78597,3.78597,3.7727,3.78325,10520000.0
2007-06-20 17:49:00,3.78577,3.78577,3.76966,3.77306,7520000.0
2007-06-20 17:50:00,3.78441,3.78608,3.77443,3.78359,7890000.0
2007-06-20 17:51:00,3.78465,3.78485,3.7793,3.78306,9750000.0
2007-06-20 17:52:00,3.7748,3.78515,3.7748,3.78515,4150000.0
2007-06-20 17:53:00,3.78363,3.78376,3.7738,3.78334,4890000.0
2007-06-20 17:54:00,3.77609,3.78457,3.77603,3.78457,4890000.0
2007-06-20 17:55:00,3.77907,3.78505,3.77907,3.78253,6760000.0
2007-06-20 17:56:00,3.77943,3.78454,3.77902,3.78414,8250000.0
2007-06-20 17:57:00,3.78256,3.78485,3.77423,3.78298,7510000.0
2007-06-20 17:58:00,3.78317,3.785,3.77954,3.77954,3770000.0
2007-06-20 17:59:00,3.77722,3.78425,3.77212,3.78409,5260000.0
2007-06-20 18:00:00,3.78529,3.78623,3.77636,3.78581,11280000.0
2007-06-20 18:01:00,3.78482,3.78583,3.7781,3.7846,5630000.0
2007-06-20 18:02:00,3.77894,3.78712,3.77894,3.78482,3770000.0
2007-06-20 18:03:00,3.77898,3.78485,3.77577,3.78329,6380000.0
2007-06-20 18:04:00,3.77696,3.78624,3.77696,3.78579,4140000.0
2007-06-20 18:05:00,3.77728,3.78711,3.77728,3.78637,4510000.0
2007-06-20 18:06:00,3.77562,3.78531,3.77545,3.78262,7140000.0
2007-06-20 18:07:00,3.78473,3.78604,3.78246,3.78246,4140000.0
2007-06-20 18:08:00,3.7846,3.78901,3.77816,3.78344,5260000.0
2007-06-20 18:11:00,3.77824,3.7884,3.77824,3.7884,5250000.0
2007-06-20 18:12:00,3.78761,3.78795,3.78102,3.78661,7140000.0
2007-06-20 18:13:00,3.7868,3.7868,3.77717,3.7807,4510000.0
2007-06-20 18:14:00,3.78722,3.78781,3.77782,3.78781,4510000.0
2007-06-20 18:15:00,3.78723,3.78743,3.78078,3.78683,12390000.0
2007-06-20 18:16:00,3.7845,3.78717,3.77844,3.78305,4140000.0
2007-06-20 18:17:00,3.78355,3.78626,3.78023,3.78023,6020000.0
2007-06-20 18:18:00,3.78143,3.78969,3.77821,3.78332,6750000.0
2007-06-20 18:19:00,3.77856,3.78959,3.77856,3.78508,7140000.0
2007-06-20 18:20:00,3.78487,3.78777,3.77767,3.7868,6390000.0
2007-06-20 18:21:00,3.78387,3.78918,3.78387,3.78744,7880000.0
2007-06-20 18:22:00,3.78668,3.78687,3.78016,3.78687,5260000.0
2007-06-20 18:23:00,3.78628,3.78721,3.77746,3.77782,7890000.0
2007-06-20 18:24:00,3.78641,3.7877,3.7821,3.78616,5260000.0
2007-06-20 18:25:00,3.78321,3.787,3.7816,3.78225,6760000.0
2007-06-20 18:26:00,3.7858,3.7858,3.77647,3.78424,6380000.0
2007-06-20 18:27:00,3.78537,3.78799,3.78257,3.78487,4150000.0
2007-06-20 18:28:00,3.78658,3.78665,3.77805,3.77805,6010000.0
2007-06-20 18:29:00,3.78683,3.78828,3.77938,3.78071,6020000.0
2007-06-20 18:30:00,3.77782,3.78743,3.77782,3.78414,12400000.0
2007-06-20 18:31:00,3.78007,3.78874,3.77951,3.77951,4890000.0
2007-06-20 18:32:00,3.78535,3.78682,3.78079,3.78576,4510000.0
2007-06-20 18:34:00,3.78624,3.78624,3.77466,3.77654,5260000.0
2007-06-20 18:35:00,3.78593,3.78663,3.77727,3.77727,5640000.0
2007-06-20 18:36:00,3.78646,3.78646,3.77975,3.78139,7140000.0
2007-06-20 18:37:00,3.78094,3.78696,3.78094,3.78414,3770000.0
2007-06-20 18:38:00,3.78607,3.78607,3.77566,3.78049,7510000.0
2007-06-20 18:39:00,3.78509,3.78701,3.77756,3.78234,4880000.0
2007-06-20 18:40:00,3.78592,3.78601,3.77666,3.78046,5630000.0
2007-06-20 18:41:00,3.77927,3.78472,3.77434,3.78294,5270000.0
2007-06-20 18:42:00,3.78466,3.78466,3.7737,3.78255,7130000.0
2007-06-20 18:43:00,3.78025,3.78456,3.78004,3.78421,6390000.0
2007-06-20 18:44:00,3.78408,3.78522,3.7784,3.7784,5260000.0
2007-06-20 18:45:00,3.78381,3.78521,3.774,3.77911,15040000.0
2007-06-20 18:46:00,3.776,3.78581,3.776,3.77611,4150000.0
2007-06-20 18:50:00,3.78004,3.78423,3.77836,3.77857,4890000.0
2007-06-20 18:51:00,3.78378,3.78378,3.77477,3.77477,5660000.0
2007-06-20 18:52:00,3.78488,3.78497,3.77459,3.78349,7140000.0
2007-06-20 18:53:00,3.78465,3.78465,3.77498,3.78326,6400000.0
2007-06-20 18:55:00,3.78233,3.78233,3.77414,3.7747,4520000.0
2007-06-20 18:57:00,3.78086,3.78474,3.77812,3.7819,5640000.0
2007-06-20 18:58:00,3.78521,3.78521,3.77781,3.77909,6770000.0
2007-06-20 18:59:00,3.77592,3.78282,3.77167,3.77845,5280000.0
2007-06-20 19:00:00,3.77729,3.7873,3.77729,3.78306,4890000.0
2007-06-20 19:01:00,3.78008,3.78593,3.77632,3.78593,4520000.0
2007-06-20 19:02:00,3.78281,3.78517,3.77623,3.78075,3390000.0
2007-06-20 19:03:00,3.78071,3.78601,3.77652,3.78442,6400000.0
2007-06-20 19:04:00,3.78571,3.78571,3.77314,3.78111,4890000.0
2007-06-20 19:05:00,3.78523,3.78528,3.77612,3.78481,4140000.0
2007-06-20 19:06:00,3.78406,3.78736,3.77598,3.78535,6020000.0
2007-06-20 19:08:00,3.78535,3.78535,3.77601,3.77796,4510000.0
2007-06-20 19:09:00,3.78495,3.78495,3.77673,3.78402,4510000.0
2007-06-20 19:10:00,3.78112,3.78478,3.77888,3.78459,6020000.0
2007-06-20 19:11:00,3.77477,3.78412,3.77477,3.78408,7140000.0
2007-06-20 19:12:00,3.78805,3.78938,3.77932,3.7837,7140000.0
2007-06-20 19:13:00,3.78617,3.78727,3.78,3.78664,6380000.0
2007-06-20 19:14:00,3.78335,3.78428,3.77437,3.783,5270000.0
2007-06-20 19:15:00,3.78598,3.78618,3.7761,3.78031,9410000.0
2007-06-20 19:17:00,3.78562,3.78736,3.78226,3.78659,7130000.0
2007-06-20 19:19:00,3.78769,3.78954,3.77813,3.77813,4510000.0
2007-06-20 19:20:00,3.78379,3.78776,3.78045,3.78776,4140000.0
2007-06-20 19:21:00,3.78578,3.78693,3.77792,3.7869,6030000.0
2007-06-20 19:22:00,3.7816,3.78696,3.77619,3.78533,6770000.0
2007-06-20 19:23:00,3.77934,3.79205,3.77934,3.78819,4890000.0
2007-06-20 19:24:00,3.78459,3.78544,3.77567,3.77931,5260000.0
2007-06-20 19:25:00,3.77963,3.78549,3.77963,3.78412,5650000.0
2007-06-20 19:26:00,3.77902,3.78563,3.7733,3.78006,6390000.0
2007-06-20 19:27:00,3.78313,3.78508,3.77997,3.78351,4880000.0
2007-06-20 19:28:00,3.78056,3.78723,3.78056,3.78723,4890000.0
2007-06-20 19:29:00,3.77955,3.78593,3.77532,3.77602,4140000.0
2007-06-20 19:30:00,3.78493,3.78705,3.78326,3.78705,4510000.0
2007-06-20 19:31:00,3.77729,3.78915,3.77729,3.78255,5260000.0
2007-06-20 19:32:00,3.77975,3.78634,3.77876,3.78634,4880000.0
2007-06-20 19:33:00,3.77603,3.78772,3.77603,3.78435,4890000.0
2007-06-20 19:34:00,3.78221,3.7861,3.77512,3.7849,4140000.0
2007-06-20 19:36:00,3.78469,3.78566,3.77583,3.78471,5280000.0
2007-06-20 19:38:00,3.78371,3.78666,3.78312,3.78312,6380000.0
2007-06-20 19:39:00,3.78626,3.78732,3.7766,3.78274,6760000.0
2007-06-20 19:40:00,3.77867,3.78389,3.77317,3.78389,4130000.0
2007-06-20 19:41:00,3.78024,3.78485,3.77489,3.78485,7510000.0
2007-06-20 19:42:00,3.77858,3.78688,3.77858,3.78589,7500000.0
2007-06-20 19:44:00,3.78146,3.78849,3.78109,3.78551,9770000.0
2007-06-20 19:45:00,3.78029,3.78801,3.77718,3.77731,7150000.0
2007-06-20 19:46:00,3.78665,3.78728,3.77902,3.78163,7150000.0
2007-06-20 19:47:00,3.78103,3.78774,3.77848,3.77963,7890000.0
2007-06-20 19:48:00,3.78318,3.78513,3.7728,3.7754,4530000.0
2007-06-20 19:50:00,3.77675,3.78866,3.77675,3.7845,7520000.0
2007-06-20 19:52:00,3.78292,3.78415,3.77915,3.77915,4140000.0
2007-06-20 19:54:00,3.78028,3.78548,3.77631,3.77915,6010000.0
2007-06-20 19:57:00,3.78035,3.78802,3.77585,3.78121,4890000.0
2007-06-20 19:58:00,3.78108,3.78573,3.77664,3.78426,7500000.0
2007-06-20 19:59:00,3.78539,3.78539,3.77357,3.7737,4140000.0
2007-06-20 20:00:00,3.77713,3.78816,3.77713,3.78652,7880000.0
2007-06-20 20:01:00,3.78168,3.78627,3.77567,3.78048,4510000.0
2007-06-20 20:02:00,3.78353,3.78495,3.77523,3.78495,4140000.0
2007-06-20 20:03:00,3.77844,3.78731,3.77704,3.78444,6380000.0
2007-06-20 20:05:00,3.77732,3.7899,3.77732,3.7854,5260000.0
2007-06-20 20:06:00,3.78474,3.78474,3.77359,3.77595,6010000.0
2007-06-20 20:08:00,3.78279,3.78432,3.77515,3.77518,6380000.0
2007-06-20 20:09:00,3.7839,3.78441,3.77873,3.78184,3770000.0
2007-06-20 20:10:00,3.78399,3.78399,3.77363,3.77363,4880000.0
2007-06-20 20:13:00,3.77632,3.78611,3.77632,3.78547,2630000.0
2007-06-20 20:14:00,3.78194,3.7844,3.77863,3.7844,7520000.0
2007-06-20 20:15:00,3.78537,3.7884,3.78471,3.78496,5280000.0
2007-06-20 20:17:00,3.77961,3.78632,3.77555,3.78184,4900000.0
2007-06-20 20:20:00,3.78384,3.78531,3.77582,3.78487,6390000.0
2007-06-20 20:21:00,3.78302,3.7836,3.77817,3.77861,4890000.0
2007-06-20 20:23:00,3.78027,3.78372,3.77415,3.78021,4900000.0
2007-06-20 20:24:00,3.78242,3.78565,3.77569,3.78516,6770000.0
2007-06-20 20:25:00,3.784,3.784,3.77399,3.78386,5270000.0
2007-06-20 20:26:00,3.78144,3.78421,3.77844,3.78014,4150000.0
2007-06-20 20:27:00,3.78337,3.78373,3.78093,3.7813,3390000.0
2007-06-20 20:29:00,3.78419,3.78906,3.77808,3.78725,10520000.0
2007-06-20 20:30:00,3.78645,3.78771,3.7811,3.78745,7890000.0
2007-06-20 20:31:00,3.78463,3.78463,3.77921,3.77937,3010000.0
2007-06-20 20:32:00,3.77682,3.78671,3.77682,3.78541,4520000.0
2007-06-20 20:33:00,3.77695,3.78549,3.77645,3.78398,4890000.0
2007-06-20 20:34:00,3.77999,3.78545,3.77694,3.78001,6010000.0
2007-06-20 20:35:00,3.77923,3.78437,3.779,3.77985,4880000.0
2007-06-20 20:36:00,3.78258,3.78303,3.77841,3.77841,4880000.0
2007-06-20 20:37:00,3.78386,3.78386,3.7731,3.7793,5630000.0
2007-06-20 20:38:00,3.78319,3.78395,3.77472,3.77472,3380000.0
2007-06-20 20:39:00,3.78334,3.78452,3.78334,3.78452,2630000.0
2007-06-20 20:40:00,3.78208,3.78361,3.77387,3.78048,3750000.0
2007-06-20 20:42:00,3.7818,3.7843,3.77411,3.78182,1890000.0
2007-06-20 20:45:00,3.78467,3.78719,3.78312,3.78312,3010000.0
2007-06-20 20:46:00,3.78211,3.78649,3.77635,3.78649,6390000.0
2007-06-20 20:47:00,3.78575,3.78709,3.77853,3.78414,6380000.0
2007-06-20 20:49:00,3.78283,3.78348,3.77782,3.78056,7140000.0
2007-06-20 20:50:00,3.77556,3.78816,3.77556,3.78086,3760000.0
2007-06-20 20:51:00,3.78323,3.78354,3.77794,3.78293,4520000.0
2007-06-20 20:53:00,3.78276,3.78545,3.77425,3.77425,7910000.0
2007-06-20 20:55:00,3.78452,3.78452,3.78234,3.78431,3380000.0
2007-06-20 20:56:00,3.7851,3.78573,3.77645,3.78061,6750000.0
2007-06-20 20:58:00,3.77899,3.78383,3.77254,3.78383,4890000.0
2007-06-20 20:59:00,3.78372,3.78372,3.77284,3.77825,6770000.0
2007-06-20 21:00:00,3.77816,3.78662,3.77393,3.78662,8640000.0
2007-06-20 21:01:00,3.78385,3.78728,3.77893,3.77987,5640000.0
2007-06-20 21:02:00,3.78372,3.78443,3.77797,3.779,7150000.0
2007-06-20 21:03:00,3.78391,3.78391,3.77752,3.78291,5260000.0
2007-06-20 21:04:00,3.78396,3.7844,3.77938,3.77938,3760000.0
2007-06-20 21:05:00,3.78371,3.78393,3.77929,3.78082,6390000.0
2007-06-20 21:06:00,3.78365,3.78386,3.77901,3.78375,6010000.0
2007-06-20 21:07:00,3.78482,3.78503,3.77526,3.77526,3390000.0
2007-06-20 21:08:00,3.78057,3.78692,3.78057,3.78332,8640000.0
2007-06-20 21:09:00,3.78303,3.7838,3.77211,3.7838,8290000.0
2007-06-20 21:10:00,3.78502,3.78515,3.78429,3.78478,3750000.0
2007-06-20 21:11:00,3.78526,3.78692,3.77488,3.78147,4140000.0
2007-06-20 21:12:00,3.77772,3.7831,3.77772,3.77788,4510000.0
2007-06-20 21:13:00,3.77982,3.78442,3.77374,3.77746,5630000.0
2007-06-20 21:14:00,3.78043,3.78669,3.78038,3.78344,7510000.0
2007-06-20 21:15:00,3.78758,3.78758,3.78561,3.78561,1880000.0
2007-06-20 21:16:00,3.78308,3.78308,3.77912,3.77912,1130000.0
2007-06-20 21:18:00,3.77928,3.78395,3.7779,3.78298,3390000.0
2007-06-20 21:19:00,3.78415,3.78452,3.77449,3.7797,4140000.0
2007-06-20 21:20:00,3.78156,3.78441,3.77451,3.78163,3390000.0
2007-06-20 21:21:00,3.77856,3.78547,3.77856,3.77879,7550000.0
2007-06-20 21:22:00,3.78522,3.78522,3.78181,3.78351,4140000.0
2007-06-20 21:23:00,3.78015,3.78612,3.78015,3.78091,4510000.0
2007-06-20 21:24:00,3.78022,3.78834,3.77604,3.78574,10150000.0
2007-06-20 21:25:00,3.78467,3.78487,3.77989,3.78409,6390000.0
2007-06-20 21:26:00,3.78511,3.78511,3.77407,3.78303,3760000.0
2007-06-20 21:27:00,3.77938,3.78329,3.77545,3.77959,4140000.0
2007-06-20 21:28:00,3.77997,3.78501,3.77525,3.78501,6400000.0
2007-06-20 21:29:00,3.77914,3.78767,3.77816,3.78738,4150000.0
2007-06-20 21:30:00,3.77507,3.78597,3.77507,3.77691,10900000.0
2007-06-20 21:31:00,3.77914,3.78425,3.77889,3.78364,5630000.0
2007-06-20 21:32:00,3.77538,3.78708,3.77538,3.78568,4900000.0
2007-06-20 21:33:00,3.77499,3.78447,3.77499,3.77872,7910000.0
2007-06-20 21:34:00,3.78076,3.78076,3.77582,3.77582,1130000.0
2007-06-20 21:35:00,3.77992,3.78608,3.77966,3.77966,9400000.0
2007-06-20 21:36:00,3.78704,3.78797,3.77861,3.78698,4510000.0
2007-06-20 21:37:00,3.78723,3.78723,3.77847,3.78254,5260000.0
2007-06-20 21:38:00,3.78497,3.79038,3.77978,3.78926,4880000.0
2007-06-20 21:39:00,3.78538,3.7908,3.78188,3.78321,4880000.0
2007-06-20 21:40:00,3.78468,3.78933,3.77876,3.78532,7510000.0
2007-06-20 21:41:00,3.78974,3.79208,3.78151,3.78923,8260000.0
2007-06-20 21:42:00,3.78928,3.7903,3.78132,3.78132,3760000.0
2007-06-20 21:43:00,3.78894,3.78894,3.78519,3.78519,1510000.0
2007-06-20 21:44:00,3.78962,3.78962,3.77948,3.78004,4900000.0
2007-06-20 21:45:00,3.79053,3.79192,3.78191,3.7912,6780000.0
2007-06-20 21:47:00,3.78492,3.7912,3.77882,3.78779,9020000.0
2007-06-20 21:48:00,3.79244,3.79244,3.78594,3.79012,4130000.0
2007-06-20 21:49:00,3.79047,3.7939,3.78624,3.78903,5270000.0
2007-06-20 21:50:00,3.78774,3.79315,3.78323,3.79167,5640000.0
2007-06-20 21:51:00,3.78745,3.79343,3.78304,3.79045,7140000.0
2007-06-20 21:52:00,3.78614,3.79277,3.78491,3.78491,4510000.0
2007-06-20 21:54:00,3.78739,3.79465,3.7826,3.7826,4520000.0
2007-06-20 21:55:00,3.79061,3.79101,3.78118,3.78952,6770000.0
2007-06-20 21:56:00,3.78214,3.79223,3.78214,3.79116,3750000.0
2007-06-20 21:57:00,3.79309,3.79337,3.78708,3.79223,3380000.0
2007-06-20 21:58:00,3.78414,3.7935,3.78414,3.79269,4520000.0
2007-06-20 21:59:00,3.7933,3.79637,3.78423,3.78423,5270000.0
2007-06-20 22:00:00,3.78854,3.7943,3.78439,3.7857,5260000.0
2007-06-20 22:02:00,3.79124,3.79124,3.7811,3.78586,6020000.0
2007-06-20 22:03:00,3.7907,3.7907,3.77952,3.78959,8280000.0
2007-06-20 22:04:00,3.78787,3.79209,3.78239,3.78705,6030000.0
2007-06-20 22:05:00,3.78816,3.7959,3.78473,3.7933,9760000.0
2007-06-20 22:06:00,3.79226,3.79235,3.78293,3.78726,6780000.0
2007-06-20 22:07:00,3.7911,3.79331,3.78417,3.78602,5260000.0
2007-06-20 22:08:00,3.79109,3.79109,3.78177,3.78177,4880000.0
2007-06-20 22:09:00,3.78715,3.79114,3.78715,3.78821,1880000.0
2007-06-20 22:10:00,3.788,3.7924,3.78145,3.7924,3400000.0
2007-06-20 22:11:00,3.79187,3.79187,3.78609,3.78661,8270000.0
2007-06-20 22:12:00,3.79057,3.7915,3.78602,3.78812,4140000.0
2007-06-20 22:13:00,3.79277,3.79278,3.78267,3.79048,8260000.0
2007-06-20 22:14:00,3.79332,3.79371,3.78409,3.78759,9770000.0
2007-06-20 22:15:00,3.79062,3.79161,3.78251,3.78809,5660000.0
2007-06-20 22:16:00,3.79121,3.79466,3.78615,3.7862,6020000.0
2007-06-20 22:17:00,3.78564,3.79038,3.78141,3.78141,5650000.0
2007-06-20 22:18:00,3.78941,3.79158,3.78621,3.78748,5640000.0
2007-06-20 22:19:00,3.78508,3.79223,3.78471,3.79097,8270000.0
2007-06-20 22:20:00,3.79056,3.79111,3.78062,3.78433,9400000.0
2007-06-20 22:21:00,3.7911,3.79155,3.78233,3.78723,5630000.0
2007-06-20 22:22:00,3.78568,3.79073,3.78333,3.78761,4520000.0
2007-06-20 22:23:00,3.78972,3.79003,3.78035,3.78549,5260000.0
2007-06-20 22:24:00,3.78928,3.79245,3.78333,3.79065,4500000.0
2007-06-20 22:25:00,3.78633,3.79438,3.78239,3.79247,12790000.0
2007-06-20 22:27:00,3.79113,3.79208,3.78102,3.78615,5260000.0
2007-06-20 22:28:00,3.79412,3.79412,3.78527,3.79275,4510000.0
2007-06-20 22:29:00,3.7891,3.79192,3.78756,3.78973,4890000.0
2007-06-20 22:30:00,3.78472,3.79411,3.78267,3.79189,4900000.0
2007-06-20 22:31:00,3.78773,3.79128,3.78259,3.78847,3010000.0
2007-06-20 22:32:00,3.7904,3.7926,3.78679,3.79118,5250000.0
2007-06-20 22:33:00,3.79187,3.79267,3.78675,3.79158,5630000.0
2007-06-20 22:34:00,3.79146,3.79263,3.78487,3.79188,4520000.0
2007-06-20 22:35:00,3.78831,3.79261,3.78469,3.78588,7510000.0
2007-06-20 22:36:00,3.79052,3.79259,3.78268,3.79081,3780000.0
2007-06-20 22:37:00,3.79174,3.79356,3.78711,3.79295,7910000.0
2007-06-20 22:38:00,3.78996,3.79178,3.78464,3.78464,5260000.0
2007-06-20 22:39:00,3.79182,3.79182,3.78407,3.79065,4140000.0
2007-06-20 22:40:00,3.79126,3.79245,3.78496,3.78791,4140000.0
2007-06-20 22:41:00,3.79159,3.79273,3.78404,3.79259,4130000.0
2007-06-20 22:42:00,3.78344,3.7925,3.78344,3.78851,5270000.0
2007-06-20 22:43:00,3.79245,3.79305,3.7859,3.79203,7140000.0
2007-06-20 22:44:00,3.78112,3.79061,3.78056,3.78056,3010000.0
2007-06-20 22:45:00,3.79244,3.79435,3.7847,3.79176,5630000.0
2007-06-20 22:46:00,3.79154,3.79154,3.78283,3.79047,6020000.0
2007-06-20 22:47:00,3.78744,3.79147,3.78645,3.78645,4140000.0
2007-06-20 22:49:00,3.79261,3.79371,3.78773,3.7884,5290000.0
2007-06-20 22:50:00,3.78688,3.7925,3.78688,3.78702,10140000.0
2007-06-20 22:51:00,3.78958,3.79199,3.78645,3.79199,3400000.0
2007-06-20 22:52:00,3.79432,3.79491,3.78674,3.78799,7130000.0
2007-06-20 22:53:00,3.79242,3.79242,3.78753,3.79158,4530000.0
2007-06-20 22:55:00,3.78916,3.7936,3.78332,3.79202,5640000.0
2007-06-20 22:56:00,3.79006,3.79444,3.78889,3.79297,5650000.0
2007-06-20 22:57:00,3.79265,3.79347,3.78419,3.79026,6380000.0
2007-06-20 22:58:00,3.79143,3.79249,3.7873,3.7873,4510000.0
2007-06-20 22:59:00,3.78957,3.79177,3.78216,3.78548,8630000.0
2007-06-20 23:00:00,3.79244,3.79371,3.78539,3.78628,5630000.0
2007-06-20 23:01:00,3.77734,3.79008,3.77734,3.78492,5260000.0
2007-06-20 23:02:00,3.78258,3.78978,3.78258,3.78978,3770000.0
2007-06-20 23:03:00,3.78706,3.78784,3.78112,3.78784,5270000.0
2007-06-20 23:04:00,3.7863,3.78912,3.7831,3.78809,4140000.0
2007-06-20 23:05:00,3.78267,3.78819,3.7797,3.78733,4510000.0
2007-06-20 23:06:00,3.78706,3.78706,3.7783,3.7783,3760000.0
2007-06-20 23:07:00,3.78411,3.78883,3.78283,3.78519,5250000.0
2007-06-20 23:08:00,3.78566,3.78587,3.78341,3.78587,5250000.0
2007-06-20 23:09:00,3.7824,3.78777,3.77804,3.78217,6010000.0
2007-06-20 23:10:00,3.78774,3.78774,3.78271,3.78728,4890000.0
2007-06-20 23:11:00,3.78321,3.79023,3.77961,3.78707,5640000.0
2007-06-20 23:12:00,3.78856,3.78944,3.78032,3.78322,5260000.0
2007-06-20 23:13:00,3.78705,3.78705,3.78118,3.78511,4510000.0
2007-06-20 23:14:00,3.78116,3.7873,3.77446,3.7873,9400000.0
2007-06-20 23:15:00,3.78897,3.78907,3.78466,3.787,4520000.0
2007-06-20 23:16:00,3.78577,3.78577,3.78253,3.78253,4880000.0
2007-06-20 23:17:00,3.78671,3.7883,3.78094,3.78094,4140000.0
2007-06-20 23:18:00,3.78316,3.79003,3.78316,3.78422,5260000.0
2007-06-20 23:19:00,3.78708,3.78708,3.7777,3.78579,6010000.0
2007-06-20 23:23:00,3.7824,3.78703,3.78076,3.78097,4130000.0
2007-06-20 23:24:00,3.78297,3.78973,3.78297,3.78311,10150000.0
2007-06-20 23:25:00,3.77804,3.78744,3.77804,3.78054,4520000.0
2007-06-20 23:26:00,3.78326,3.79013,3.77846,3.78823,10900000.0
2007-06-20 23:27:00,3.78603,3.78698,3.77774,3.78283,7140000.0
2007-06-20 23:28:00,3.78184,3.7841,3.77672,3.78281,4880000.0
2007-06-20 23:29:00,3.78465,3.78722,3.77747,3.78588,12030000.0
2007-06-20 23:30:00,3.78315,3.78797,3.78315,3.78554,3010000.0
2007-06-20 23:31:00,3.78717,3.78831,3.77658,3.78831,5650000.0
2007-06-20 23:32:00,3.78487,3.78487,3.77554,3.78461,4510000.0
2007-06-20 23:34:00,3.78305,3.79126,3.78305,3.78477,5250000.0
2007-06-20 23:35:00,3.78211,3.78967,3.78211,3.78716,4140000.0
2007-06-20 23:36:00,3.78639,3.78778,3.77842,3.77842,4510000.0
2007-06-20 23:37:00,3.78728,3.78918,3.78367,3.78367,4890000.0
2007-06-20 23:39:00,3.78713,3.78782,3.78315,3.78764,4520000.0
2007-06-20 23:40:00,3.78601,3.78604,3.77607,3.78178,3020000.0
2007-06-20 23:41:00,3.78902,3.78902,3.77953,3.77953,1890000.0
2007-06-20 23:43:00,3.78187,3.7928,3.78187,3.79164,5630000.0
2007-06-20 23:44:00,3.79152,3.79176,3.78577,3.7868,8640000.0
2007-06-20 23:45:00,3.78854,3.79356,3.78564,3.79356,3750000.0
2007-06-20 23:46:00,3.78238,3.79247,3.78238,3.79247,5260000.0
2007-06-20 23:47:00,3.79186,3.79186,3.7861,3.78897,1890000.0
2007-06-20 23:48:00,3.78282,3.79238,3.78282,3.79178,4880000.0
2007-06-20 23:49:00,3.78568,3.79162,3.78042,3.79162,6010000.0
2007-06-20 23:50:00,3.78119,3.79485,3.78119,3.78679,10520000.0
2007-06-20 23:51:00,3.7906,3.7906,3.78481,3.78673,4510000.0
2007-06-20 23:52:00,3.78721,3.79151,3.78393,3.7903,4880000.0
2007-06-20 23:53:00,3.79147,3.79164,3.78271,3.79075,3770000.0
2007-06-20 23:54:00,3.79155,3.79304,3.78578,3.79255,6760000.0
2007-06-20 23:55:00,3.79098,3.79209,3.78427,3.79068,4880000.0
2007-06-20 23:56:00,3.79219,3.79222,3.78703,3.79165,1890000.0
2007-06-20 23:57:00,3.78776,3.79269,3.78252,3.79264,6390000.0
2007-06-20 23:58:00,3.79125,3.79287,3.78573,3.79163,3760000.0
2007-06-20 23:59:00,3.78536,3.79349,3.78536,3.78623,5630000.0
2007-06-21 00:00:00,3.79479,3.79556,3.79479,3.79556,1500000.0
2007-06-21 00:01:00,3.79293,3.7932,3.7875,3.79242,3760000.0
2007-06-21 00:02:00,3.79159,3.79159,3.79143,3.79143,1130000.0
2007-06-21 00:04:00,3.78692,3.79225,3.78692,3.78734,5630000.0
2007-06-21 00:05:00,3.78777,3.78777,3.7866,3.7866,4500000.0
2007-06-21 00:06:00,3.77458,3.78007,3.77458,3.77472,10880000.0
2007-06-21 00:09:00,3.78657,3.79361,3.78612,3.78664,9400000.0
2007-06-21 00:10:00,3.79157,3.79157,3.7861,3.78766,4520000.0
2007-06-21 00:11:00,3.79164,3.79181,3.7873,3.79007,4520000.0
2007-06-21 00:12:00,3.78656,3.79066,3.78656,3.79026,4520000.0
2007-06-21 00:13:00,3.78498,3.78498,3.78498,3.78498,750000.0
2007-06-21 00:15:00,3.78913,3.79457,3.78913,3.78918,3400000.0
2007-06-21 00:16:00,3.78954,3.78954,3.78463,3.78463,1880000.0
2007-06-21 00:17:00,3.78492,3.78937,3.7831,3.78429,3750000.0
2007-06-21 00:18:00,3.78972,3.79083,3.78104,3.78347,4880000.0
2007-06-21 00:20:00,3.78891,3.78891,3.77822,3.78473,3010000.0
2007-06-21 00:21:00,3.78758,3.79039,3.78342,3.78872,3380000.0
2007-06-21 00:22:00,3.78643,3.79426,3.78243,3.78456,8640000.0
2007-06-21 00:23:00,3.78594,3.79079,3.7858,3.7858,3020000.0
2007-06-21 00:24:00,3.78474,3.78931,3.77974,3.78435,4510000.0
2007-06-21 00:25:00,3.7866,3.79209,3.78637,3.79062,11270000.0
2007-06-21 00:27:00,3.78142,3.78918,3.78112,3.78112,3010000.0
2007-06-21 00:30:00,3.78462,3.79402,3.78443,3.78873,4530000.0
2007-06-21 00:31:00,3.78526,3.78615,3.78526,3.78615,1510000.0
2007-06-21 00:32:00,3.79007,3.79007,3.78549,3.78549,1880000.0
2007-06-21 00:33:00,3.79035,3.79106,3.78651,3.78651,3390000.0
2007-06-21 00:34:00,3.78539,3.78908,3.78383,3.78681,5270000.0
2007-06-21 00:35:00,3.78959,3.78959,3.78349,3.78901,5650000.0
2007-06-21 00:39:00,3.79051,3.79051,3.78595,3.78998,4130000.0
2007-06-21 00:40:00,3.79107,3.79107,3.78592,3.7904,3020000.0
2007-06-21 00:41:00,3.79014,3.79014,3.78529,3.78991,4520000.0
2007-06-21 00:44:00,3.77999,3.78725,3.77818,3.78403,7170000.0
2007-06-21 00:45:00,3.78709,3.79291,3.78622,3.78968,7520000.0
2007-06-21 00:46:00,3.79097,3.79286,3.78289,3.78706,6010000.0
2007-06-21 00:47:00,3.79053,3.79071,3.78041,3.7812,3010000.0
2007-06-21 00:49:00,3.78507,3.79051,3.78501,3.78507,10920000.0
2007-06-21 00:50:00,3.7908,3.7908,3.78587,3.79019,3010000.0
2007-06-21 00:51:00,3.78594,3.79082,3.78594,3.79082,1880000.0
2007-06-21 00:52:00,3.7901,3.79131,3.78159,3.78917,6010000.0
2007-06-21 00:53:00,3.78553,3.79012,3.78387,3.78531,4140000.0
2007-06-21 00:54:00,3.78511,3.79096,3.78132,3.78685,4540000.0
2007-06-21 00:55:00,3.79098,3.79098,3.78385,3.78597,4510000.0
2007-06-21 00:56:00,3.78536,3.78838,3.78062,3.78062,3010000.0
2007-06-21 00:57:00,3.79075,3.79098,3.7853,3.7853,3400000.0
2007-06-21 00:58:00,3.78592,3.78932,3.77993,3.78849,6770000.0
2007-06-21 00:59:00,3.78565,3.79397,3.78093,3.78949,10530000.0
2007-06-21 01:00:00,3.78759,3.78797,3.78113,3.78126,8310000.0
2007-06-21 01:01:00,3.78864,3.78903,3.78103,3.78338,3380000.0
2007-06-21 01:02:00,3.78883,3.79022,3.78469,3.785,3390000.0
2007-06-21 01:03:00,3.79026,3.79042,3.78285,3.79042,4510000.0
2007-06-21 01:04:00,3.78536,3.79051,3.78071,3.78571,4890000.0
2007-06-21 01:05:00,3.78795,3.78795,3.77828,3.78684,6010000.0
2007-06-21 01:06:00,3.78409,3.79644,3.78409,3.78711,6770000.0
2007-06-21 01:08:00,3.78998,3.79035,3.78332,3.79035,2650000.0
2007-06-21 01:09:00,3.78013,3.7866,3.78013,3.78528,4510000.0
2007-06-21 01:10:00,3.78669,3.78924,3.77995,3.77997,4140000.0
2007-06-21 01:11:00,3.78396,3.79037,3.78167,3.78395,3380000.0
2007-06-21 01:12:00,3.78012,3.78928,3.78012,3.78062,5270000.0
2007-06-21 01:13:00,3.78919,3.79002,3.78098,3.78911,4520000.0
2007-06-21 01:15:00,3.79202,3.79351,3.78482,3.78914,4520000.0
2007-06-21 01:16:00,3.78552,3.79314,3.78223,3.78223,4150000.0
2007-06-21 01:17:00,3.78996,3.78996,3.78403,3.78421,3770000.0
2007-06-21 01:18:00,3.78901,3.79038,3.78042,3.78503,6400000.0
2007-06-21 01:19:00,3.79096,3.79406,3.78177,3.78177,3780000.0
2007-06-21 01:23:00,3.78319,3.78977,3.78319,3.78544,2260000.0
2007-06-21 01:24:00,3.79202,3.79237,3.783,3.7901,4520000.0
2007-06-21 01:25:00,3.78996,3.79048,3.78361,3.78988,5650000.0
2007-06-21 01:26:00,3.78657,3.79207,3.783,3.7863,5630000.0
2007-06-21 01:28:00,3.78864,3.78888,3.77813,3.78888,7880000.0
2007-06-21 01:29:00,3.78925,3.79061,3.78124,3.7906,2270000.0
2007-06-21 01:30:00,3.79113,3.79382,3.7823,3.78598,9770000.0
2007-06-21 01:31:00,3.7897,3.7897,3.77951,3.77959,5270000.0
2007-06-21 01:33:00,3.78118,3.7904,3.78118,3.7904,1130000.0
2007-06-21 01:34:00,3.78435,3.78939,3.77906,3.78236,5630000.0
2007-06-21 01:35:00,3.78873,3.78977,3.78421,3.78481,4890000.0
2007-06-21 01:36:00,3.78922,3.79042,3.7811,3.7811,3760000.0
2007-06-21 01:38:00,3.78919,3.79005,3.78519,3.79005,4890000.0
2007-06-21 01:39:00,3.78686,3.79091,3.78505,3.78897,5290000.0
2007-06-21 01:41:00,3.79069,3.7912,3.78132,3.79117,4890000.0
2007-06-21 01:42:00,3.78945,3.79155,3.78198,3.79145,6410000.0
2007-06-21 01:43:00,3.79098,3.79098,3.78522,3.78522,3400000.0
2007-06-21 01:44:00,3.79137,3.79141,3.7859,3.78655,4520000.0
2007-06-21 01:45:00,3.78868,3.79417,3.78472,3.78472,12420000.0
2007-06-21 01:46:00,3.78005,3.7912,3.78005,3.7862,3390000.0
2007-06-21 01:47:00,3.79033,3.79033,3.78127,3.78899,4500000.0
2007-06-21 01:49:00,3.79017,3.79017,3.78088,3.78985,4890000.0
2007-06-21 01:50:00,3.78905,3.7898,3.78089,3.78866,5280000.0
2007-06-21 01:51:00,3.78543,3.79038,3.78092,3.79038,4140000.0
2007-06-21 01:52:00,3.78833,3.78883,3.78453,3.78633,3760000.0
2007-06-21 01:53:00,3.78679,3.79062,3.78018,3.78018,7510000.0
2007-06-21 01:56:00,3.79034,3.79034,3.78036,3.78866,10170000.0
2007-06-21 01:57:00,3.79016,3.7903,3.78045,3.78902,7890000.0
2007-06-21 01:58:00,3.7864,3.79342,3.7825,3.79162,13160000.0
2007-06-21 02:00:00,3.79115,3.79464,3.78718,3.78969,5260000.0
2007-06-21 02:01:00,3.78436,3.78994,3.78415,3.78424,10140000.0
2007-06-21 02:02:00,3.78675,3.7913,3.78484,3.78541,5260000.0
2007-06-21 02:03:00,3.78452,3.78927,3.78294,3.78855,6000000.0
2007-06-21 02:04:00,3.78887,3.79042,3.78504,3.78876,4140000.0
2007-06-21 02:06:00,3.79021,3.79035,3.78645,3.79035,3760000.0
2007-06-21 02:07:00,3.78518,3.7897,3.78518,3.78969,4890000.0
2007-06-21 02:08:00,3.78981,3.78981,3.78297,3.78974,6000000.0
2007-06-21 02:09:00,3.7862,3.79112,3.7862,3.7886,4880000.0
2007-06-21 02:10:00,3.78564,3.792,3.78564,3.78938,4130000.0
2007-06-21 02:13:00,3.78615,3.79332,3.78466,3.78466,5260000.0
2007-06-21 02:14:00,3.79048,3.79098,3.78513,3.79048,12780000.0
2007-06-21 02:15:00,3.78916,3.79343,3.78593,3.79343,4510000.0
2007-06-21 02:17:00,3.78013,3.78886,3.77902,3.77902,4140000.0
2007-06-21 02:18:00,3.78971,3.78971,3.78887,3.78969,1510000.0
2007-06-21 02:19:00,3.78476,3.79041,3.78091,3.78507,6020000.0
2007-06-21 02:21:00,3.79082,3.79212,3.78255,3.78452,3400000.0
2007-06-21 02:22:00,3.79061,3.79267,3.78177,3.79125,6760000.0
2007-06-21 02:23:00,3.79045,3.79045,3.79038,3.79038,1880000.0
2007-06-21 02:24:00,3.78857,3.78857,3.77808,3.78783,6380000.0
2007-06-21 02:25:00,3.78902,3.79057,3.78424,3.78909,3010000.0
2007-06-21 02:26:00,3.78868,3.78993,3.78441,3.78904,4880000.0
2007-06-21 02:29:00,3.78937,3.78997,3.78497,3.78497,6000000.0
2007-06-21 02:30:00,3.78407,3.79329,3.78161,3.79258,8640000.0
2007-06-21 02:31:00,3.78247,3.78937,3.78247,3.78935,4890000.0
2007-06-21 02:32:00,3.78903,3.78931,3.78222,3.78507,6750000.0
2007-06-21 02:33:00,3.78472,3.79162,3.78472,3.78517,13170000.0
2007-06-21 02:34:00,3.78995,3.79068,3.78485,3.78985,5260000.0
2007-06-21 02:35:00,3.7863,3.79075,3.7863,3.78916,3380000.0
2007-06-21 02:36:00,3.79024,3.79073,3.78117,3.79024,8640000.0
2007-06-21 02:37:00,3.79006,3.79027,3.78071,3.79027,3760000.0
2007-06-21 02:38:00,3.79024,3.79106,3.78474,3.78971,6000000.0
2007-06-21 02:39:00,3.78915,3.79045,3.7852,3.78535,3750000.0
2007-06-21 02:40:00,3.78559,3.79082,3.78542,3.78542,3750000.0
2007-06-21 02:41:00,3.78935,3.79171,3.78555,3.78738,7890000.0
2007-06-21 02:42:00,3.78589,3.79117,3.78498,3.7898,8250000.0
2007-06-21 02:43:00,3.7854,3.7898,3.77745,3.78778,6770000.0
2007-06-21 02:44:00,3.79003,3.79003,3.78118,3.78672,3750000.0
2007-06-21 02:45:00,3.7891,3.79138,3.78739,3.79138,5250000.0
2007-06-21 02:46:00,3.78544,3.78734,3.77405,3.78734,4890000.0
2007-06-21 02:47:00,3.78733,3.79049,3.78094,3.79011,5640000.0
2007-06-21 02:48:00,3.78649,3.79139,3.78187,3.78956,4510000.0
2007-06-21 02:49:00,3.78677,3.79046,3.78505,3.79019,5630000.0
2007-06-21 02:50:00,3.79082,3.79302,3.78279,3.79113,6000000.0
2007-06-21 02:51:00,3.77985,3.78783,3.77902,3.78731,5640000.0
2007-06-21 02:52:00,3.78592,3.79041,3.78492,3.78968,4880000.0
2007-06-21 02:53:00,3.78843,3.78996,3.78016,3.78933,12390000.0
2007-06-21 02:54:00,3.78866,3.78983,3.78062,3.78497,6760000.0
2007-06-21 02:55:00,3.79038,3.79038,3.78115,3.78853,7890000.0
2007-06-21 02:56:00,3.78916,3.79032,3.78591,3.78626,4880000.0
2007-06-21 02:57:00,3.78991,3.79025,3.78477,3.78578,5260000.0
2007-06-21 02:58:00,3.78484,3.78959,3.78398,3.78442,10890000.0
2007-06-21 02:59:00,3.78889,3.79032,3.78872,3.78872,2250000.0
2007-06-21 03:00:00,3.78556,3.79248,3.78556,3.78584,9400000.0
2007-06-21 03:01:00,3.78579,3.79014,3.78004,3.79014,3380000.0
2007-06-21 03:02:00,3.78997,3.79313,3.78491,3.78974,7890000.0
2007-06-21 03:03:00,3.79083,3.79149,3.78466,3.78466,7510000.0
2007-06-21 03:04:00,3.78998,3.79069,3.78044,3.79054,4520000.0
2007-06-21 03:06:00,3.78978,3.79042,3.78895,3.79038,4510000.0
2007-06-21 03:07:00,3.79139,3.79241,3.7831,3.79011,4130000.0
2007-06-21 03:08:00,3.78596,3.78899,3.78115,3.78445,5250000.0
2007-06-21 03:09:00,3.78132,3.79064,3.78126,3.78646,4880000.0
2007-06-21 03:10:00,3.79022,3.79042,3.78106,3.78106,5260000.0
2007-06-21 03:12:00,3.79016,3.79016,3.78002,3.78565,4140000.0
2007-06-21 03:14:00,3.78686,3.79274,3.78139,3.79078,7520000.0
2007-06-21 03:15:00,3.78539,3.79304,3.78319,3.78387,7130000.0
2007-06-21 03:16:00,3.78795,3.78996,3.78348,3.78987,5640000.0
2007-06-21 03:17:00,3.79049,3.79049,3.77987,3.77994,5260000.0
2007-06-21 03:18:00,3.78925,3.7897,3.7798,3.78755,7900000.0
2007-06-21 03:19:00,3.78496,3.79021,3.78182,3.78798,8270000.0
2007-06-21 03:20:00,3.78535,3.79174,3.78535,3.79112,4510000.0
2007-06-21 03:22:00,3.78709,3.78966,3.78289,3.78289,4160000.0
2007-06-21 03:25:00,3.7851,3.78945,3.78409,3.78529,4130000.0
2007-06-21 03:26:00,3.78493,3.79045,3.78493,3.78494,8290000.0
2007-06-21 03:29:00,3.78961,3.79076,3.78514,3.79036,5630000.0
2007-06-21 03:30:00,3.79432,3.79453,3.78883,3.79453,9750000.0
2007-06-21 03:32:00,3.77979,3.78827,3.77656,3.78417,9390000.0
2007-06-21 03:33:00,3.78632,3.79099,3.78208,3.78996,6380000.0
2007-06-21 03:35:00,3.79021,3.79021,3.78349,3.78436,5270000.0
2007-06-21 03:36:00,3.78571,3.79272,3.78571,3.7858,10510000.0
2007-06-21 03:37:00,3.78676,3.79,3.78463,3.78486,4500000.0
2007-06-21 03:38:00,3.78573,3.79095,3.78573,3.78941,5630000.0
2007-06-21 03:39:00,3.78903,3.79019,3.78505,3.78867,4880000.0
2007-06-21 03:41:00,3.78538,3.79154,3.78168,3.78432,7520000.0
2007-06-21 03:42:00,3.7904,3.7904,3.78506,3.78615,5630000.0
2007-06-21 03:43:00,3.78595,3.79108,3.78595,3.79051,5630000.0
2007-06-21 03:44:00,3.79058,3.79058,3.78102,3.78493,3380000.0
2007-06-21 03:45:00,3.78482,3.79216,3.78482,3.79135,1510000.0
2007-06-21 03:46:00,3.78902,3.78902,3.77986,3.78427,2630000.0
2007-06-21 03:48:00,3.78189,3.79459,3.78189,3.78732,4910000.0
2007-06-21 03:49:00,3.78146,3.79153,3.78146,3.78184,3770000.0
2007-06-21 03:50:00,3.78105,3.79082,3.78105,3.78578,2260000.0
2007-06-21 03:51:00,3.77938,3.78729,3.77938,3.77975,1510000.0
2007-06-21 03:52:00,3.78559,3.78559,3.78026,3.78551,2270000.0
2007-06-21 03:53:00,3.78604,3.78922,3.78026,3.78555,3780000.0
2007-06-21 03:56:00,3.78999,3.79211,3.78164,3.79084,6020000.0
2007-06-21 03:57:00,3.78918,3.79107,3.78102,3.79107,7900000.0
2007-06-21 03:58:00,3.78895,3.7906,3.78505,3.78886,3010000.0
2007-06-21 03:59:00,3.78109,3.78542,3.78089,3.785,3760000.0
2007-06-21 04:00:00,3.79019,3.79206,3.78248,3.79206,1520000.0
2007-06-21 04:01:00,3.78542,3.79015,3.78142,3.7864,4520000.0
2007-06-21 04:02:00,3.78098,3.78791,3.78039,3.78039,3400000.0
2007-06-21 04:03:00,3.78437,3.79055,3.78437,3.78956,6760000.0
2007-06-21 04:05:00,3.78475,3.79166,3.78475,3.78552,11260000.0
2007-06-21 04:06:00,3.78984,3.79184,3.78596,3.78644,6380000.0
2007-06-21 04:07:00,3.78965,3.78965,3.78238,3.78417,6390000.0
2007-06-21 04:08:00,3.78934,3.79347,3.78206,3.78206,6020000.0
2007-06-21 04:09:00,3.79084,3.79097,3.78248,3.79067,4140000.0
2007-06-21 04:10:00,3.78548,3.79294,3.78193,3.78388,6020000.0
2007-06-21 04:11:00,3.78977,3.79087,3.78067,3.78523,6770000.0
2007-06-21 04:15:00,3.78382,3.79346,3.78382,3.79283,4520000.0
2007-06-21 04:16:00,3.78944,3.78944,3.78353,3.78353,4510000.0
2007-06-21 04:17:00,3.78499,3.78783,3.78083,3.78778,5260000.0
2007-06-21 04:18:00,3.78949,3.78971,3.78342,3.78902,5260000.0
2007-06-21 04:19:00,3.78587,3.79212,3.78132,3.7843,4890000.0
2007-06-21 04:20:00,3.78291,3.78853,3.77935,3.78487,3390000.0
2007-06-21 04:21:00,3.7853,3.79102,3.78054,3.79098,9780000.0
2007-06-21 04:25:00,3.78954,3.7904,3.78507,3.79039,5260000.0
2007-06-21 04:26:00,3.78915,3.79019,3.78494,3.79019,5250000.0
2007-06-21 04:27:00,3.78818,3.79072,3.78548,3.79002,6020000.0
2007-06-21 04:30:00,3.78914,3.79402,3.78372,3.78894,10140000.0
2007-06-21 04:31:00,3.78967,3.78967,3.78515,3.78583,3020000.0
2007-06-21 04:32:00,3.78579,3.79094,3.78579,3.79068,1890000.0
2007-06-21 04:33:00,3.78508,3.79148,3.7823,3.79094,3760000.0
2007-06-21 04:34:00,3.79093,3.79093,3.78468,3.78565,7520000.0
2007-06-21 04:37:00,3.78515,3.78515,3.78509,3.78509,1500000.0
2007-06-21 04:39:00,3.78577,3.79244,3.78121,3.79142,10150000.0
2007-06-21 04:42:00,3.78987,3.79122,3.78687,3.79122,4500000.0
2007-06-21 04:43:00,3.79043,3.79164,3.78258,3.78846,3750000.0
2007-06-21 04:44:00,3.78955,3.78988,3.78412,3.78938,6010000.0
2007-06-21 04:45:00,3.79064,3.79105,3.78136,3.78833,5630000.0
2007-06-21 04:46:00,3.78868,3.78932,3.77966,3.78598,6010000.0
2007-06-21 04:47:00,3.7893,3.79006,3.78485,3.79006,6010000.0
2007-06-21 04:48:00,3.78852,3.78852,3.77897,3.78435,4510000.0
2007-06-21 04:49:00,3.79047,3.79047,3.78076,3.78972,4140000.0
2007-06-21 04:50:00,3.78503,3.79264,3.78338,3.78503,13130000.0
2007-06-21 04:51:00,3.78185,3.79221,3.78185,3.79101,4500000.0
2007-06-21 04:52:00,3.78442,3.78942,3.78248,3.78872,7130000.0
2007-06-21 04:53:00,3.79138,3.79167,3.78093,3.78093,4130000.0
2007-06-21 04:54:00,3.78534,3.79042,3.78368,3.78899,4880000.0
2007-06-21 04:55:00,3.78985,3.78985,3.78001,3.78931,9760000.0
2007-06-21 04:56:00,3.77885,3.78838,3.77855,3.78838,6380000.0
2007-06-21 04:57:00,3.78904,3.7908,3.78551,3.78551,6000000.0
2007-06-21 04:58:00,3.78853,3.78853,3.77953,3.78575,4890000.0
2007-06-21 04:59:00,3.78471,3.79269,3.78266,3.78638,6380000.0
2007-06-21 05:00:00,3.79251,3.79423,3.78878,3.79407,3750000.0
2007-06-21 05:03:00,3.7906,3.7906,3.78965,3.78965,1500000.0
2007-06-21 05:04:00,3.78569,3.79052,3.78079,3.79052,3380000.0
2007-06-21 05:05:00,3.79122,3.79564,3.78226,3.79102,6390000.0
2007-06-21 05:06:00,3.79032,3.79032,3.78552,3.78889,2630000.0
2007-06-21 05:07:00,3.78641,3.79016,3.77897,3.79016,4880000.0
2007-06-21 05:08:00,3.78394,3.78968,3.77716,3.78968,10910000.0
2007-06-21 05:09:00,3.79023,3.79098,3.78104,3.78113,3410000.0
2007-06-21 05:10:00,3.78385,3.78864,3.78002,3.78346,3380000.0
2007-06-21 05:11:00,3.78103,3.78961,3.78103,3.78961,1130000.0
2007-06-21 05:12:00,3.78502,3.78502,3.78502,3.78502,750000.0
2007-06-21 05:15:00,3.78969,3.79433,3.78472,3.79412,6750000.0
2007-06-21 05:16:00,3.78643,3.7891,3.78585,3.78585,5250000.0
2007-06-21 05:17:00,3.78685,3.79113,3.78685,3.79113,3000000.0
2007-06-21 05:19:00,3.77971,3.78756,3.77971,3.78727,4130000.0
2007-06-21 05:20:00,3.78881,3.78943,3.77669,3.78943,9390000.0
2007-06-21 05:21:00,3.79049,3.79195,3.78617,3.78926,4510000.0
2007-06-21 05:22:00,3.78945,3.79074,3.78108,3.78984,4130000.0
2007-06-21 05:23:00,3.78906,3.79113,3.78687,3.78687,5260000.0
2007-06-21 05:24:00,3.78847,3.78961,3.7803,3.78961,8640000.0
2007-06-21 05:25:00,3.78246,3.7932,3.78246,3.78465,8270000.0
2007-06-21 05:26:00,3.78845,3.78845,3.77915,3.77915,3000000.0
2007-06-21 05:30:00,3.79329,3.79329,3.79329,3.79329,1500000.0
2007-06-21 05:33:00,3.78673,3.78673,3.78114,3.78575,2630000.0
2007-06-21 05:34:00,3.78036,3.78833,3.78011,3.78833,2640000.0
2007-06-21 05:35:00,3.78089,3.78504,3.78089,3.78504,1500000.0
2007-06-21 05:36:00,3.78921,3.78921,3.78612,3.78612,1130000.0
2007-06-21 05:37:00,3.78877,3.78877,3.77911,3.77977,5260000.0
2007-06-21 05:38:00,3.78611,3.79346,3.78198,3.79176,9410000.0
2007-06-21 05:39:00,3.78571,3.79093,3.78163,3.7895,3010000.0
2007-06-21 05:44:00,3.78662,3.79231,3.78214,3.79098,6010000.0
2007-06-21 05:45:00,3.79279,3.79724,3.78606,3.78618,5650000.0
2007-06-21 05:46:00,3.77958,3.78743,3.77797,3.78496,3390000.0
2007-06-21 05:47:00,3.78544,3.79296,3.78318,3.78964,5630000.0
2007-06-21 05:48:00,3.78835,3.78973,3.78003,3.78038,4140000.0
2007-06-21 05:49:00,3.78902,3.7904,3.77983,3.7904,1900000.0
2007-06-21 05:50:00,3.78584,3.79409,3.78584,3.78961,3770000.0
2007-06-21 05:52:00,3.79096,3.79096,3.78969,3.78969,1500000.0
2007-06-21 05:54:00,3.77977,3.78877,3.77766,3.78475,3400000.0
2007-06-21 05:55:00,3.78026,3.78968,3.78026,3.7836,3010000.0
2007-06-21 05:56:00,3.79055,3.79083,3.78616,3.78642,4500000.0
2007-06-21 05:57:00,3.79026,3.79115,3.78217,3.79115,3780000.0
2007-06-21 06:00:00,3.78872,3.79358,3.78872,3.79358,1500000.0
2007-06-21 06:01:00,3.78535,3.79012,3.78488,3.78519,10140000.0
2007-06-21 06:06:00,3.78468,3.78967,3.78372,3.785,10140000.0
2007-06-21 06:08:00,3.78391,3.78864,3.78212,3.78394,7180000.0
2007-06-21 06:12:00,3.79089,3.79101,3.7847,3.79007,4890000.0
2007-06-21 06:13:00,3.78015,3.79052,3.77985,3.79052,4520000.0
2007-06-21 06:15:00,3.79048,3.79048,3.78728,3.78728,760000.0
2007-06-21 06:16:00,3.78437,3.79136,3.78437,3.79119,4520000.0
2007-06-21 06:17:00,3.78539,3.79111,3.78047,3.79103,9040000.0
2007-06-21 06:19:00,3.78517,3.79135,3.78517,3.78558,10510000.0
2007-06-21 06:24:00,3.78402,3.79003,3.77817,3.79003,10520000.0
2007-06-21 06:25:00,3.78733,3.7912,3.7838,3.7838,5630000.0
2007-06-21 06:27:00,3.78518,3.78841,3.77975,3.77975,4140000.0
2007-06-21 06:30:00,3.78982,3.79418,3.78462,3.79408,8650000.0
2007-06-21 06:31:00,3.79012,3.79012,3.78006,3.78817,6380000.0
2007-06-21 06:32:00,3.78024,3.78947,3.77916,3.78748,3390000.0
2007-06-21 06:33:00,3.79044,3.79044,3.78071,3.78484,3010000.0
2007-06-21 06:34:00,3.78721,3.79352,3.78314,3.78651,4500000.0
2007-06-21 06:35:00,3.78973,3.78973,3.78135,3.78821,6390000.0
2007-06-21 06:36:00,3.78991,3.79,3.78046,3.78508,6760000.0
2007-06-21 06:37:00,3.78445,3.78763,3.77935,3.78763,5630000.0
2007-06-21 06:39:00,3.78671,3.78732,3.77693,3.77914,4890000.0
2007-06-21 06:40:00,3.77914,3.79009,3.77805,3.78957,5650000.0
2007-06-21 06:41:00,3.78787,3.78787,3.78103,3.78103,1500000.0
2007-06-21 06:42:00,3.78981,3.78981,3.78334,3.78929,6760000.0
2007-06-21 06:43:00,3.7878,3.79069,3.78088,3.78497,5250000.0
2007-06-21 06:44:00,3.79042,3.79042,3.78646,3.78646,4510000.0
2007-06-21 06:45:00,3.78761,3.79298,3.7834,3.78689,7140000.0
2007-06-21 06:46:00,3.78954,3.7908,3.78474,3.79019,6030000.0
2007-06-21 06:47:00,3.78784,3.79319,3.78252,3.79122,4510000.0
2007-06-21 06:48:00,3.7894,3.7894,3.78508,3.78535,3010000.0
2007-06-21 06:49:00,3.7886,3.78944,3.78707,3.7881,7150000.0
2007-06-21 06:50:00,3.78093,3.78962,3.78093,3.78508,5280000.0
2007-06-21 06:51:00,3.7857,3.79021,3.78082,3.78086,6400000.0
2007-06-21 06:52:00,3.78971,3.78971,3.78965,3.78965,1500000.0
2007-06-21 06:53:00,3.78654,3.79007,3.78141,3.78141,3760000.0
2007-06-21 06:55:00,3.78897,3.79007,3.78038,3.78511,3750000.0
2007-06-21 06:56:00,3.78526,3.79036,3.78078,3.78377,6770000.0
2007-06-21 06:57:00,3.78778,3.78808,3.77867,3.78424,3760000.0
2007-06-21 06:59:00,3.78657,3.79048,3.78573,3.79048,4890000.0
2007-06-21 07:00:00,3.78914,3.79506,3.78914,3.79332,9030000.0
2007-06-21 07:01:00,3.78478,3.78882,3.78478,3.78882,4510000.0
2007-06-21 07:04:00,3.79104,3.79161,3.78103,3.78219,4510000.0
2007-06-21 07:05:00,3.78459,3.78932,3.77897,3.78932,6000000.0
2007-06-21 07:06:00,3.78967,3.79074,3.78873,3.78873,4130000.0
2007-06-21 07:07:00,3.78826,3.78826,3.77937,3.77937,4880000.0
2007-06-21 07:08:00,3.78982,3.79027,3.78043,3.78506,4150000.0
2007-06-21 07:09:00,3.78332,3.7886,3.78231,3.78815,6770000.0
2007-06-21 07:10:00,3.78976,3.78976,3.78065,3.78442,5270000.0
2007-06-21 07:11:00,3.78613,3.79106,3.78568,3.78782,5260000.0
2007-06-21 07:13:00,3.78846,3.78846,3.77931,3.7881,5630000.0
2007-06-21 07:15:00,3.78687,3.79444,3.78429,3.78826,10910000.0
2007-06-21 07:17:00,3.78577,3.79164,3.784,3.78973,4550000.0
2007-06-21 07:19:00,3.78449,3.78969,3.78432,3.78432,9400000.0
2007-06-21 07:21:00,3.77873,3.78794,3.77873,3.78753,3780000.0
2007-06-21 07:22:00,3.78941,3.78941,3.77926,3.77926,4510000.0
2007-06-21 07:23:00,3.78406,3.78892,3.77973,3.77973,4150000.0
2007-06-21 07:24:00,3.78769,3.79203,3.78103,3.78184,5280000.0
2007-06-21 07:25:00,3.78306,3.79273,3.78306,3.78983,4530000.0
2007-06-21 07:26:00,3.78774,3.78774,3.77821,3.78755,4140000.0
2007-06-21 07:27:00,3.77916,3.78713,3.779,3.78499,3020000.0
2007-06-21 07:28:00,3.78546,3.79007,3.7798,3.78926,5640000.0
2007-06-21 07:29:00,3.78035,3.79009,3.77817,3.78481,7160000.0
2007-06-21 07:30:00,3.78926,3.79317,3.78443,3.78911,7170000.0
2007-06-21 07:31:00,3.78728,3.78906,3.77773,3.78906,4890000.0
2007-06-21 07:33:00,3.78993,3.7905,3.78198,3.78558,5250000.0
2007-06-21 07:34:00,3.78628,3.79237,3.78487,3.78487,7130000.0
2007-06-21 07:35:00,3.78509,3.79041,3.78061,3.78975,6380000.0
2007-06-21 07:36:00,3.78891,3.7904,3.78745,3.78745,5260000.0
2007-06-21 07:38:00,3.78468,3.7908,3.78037,3.78898,3760000.0
2007-06-21 07:39:00,3.78832,3.78832,3.78283,3.78672,6030000.0
2007-06-21 07:40:00,3.78279,3.78734,3.78177,3.78697,4150000.0
2007-06-21 07:42:00,3.77722,3.78406,3.77174,3.78406,3400000.0
2007-06-21 07:43:00,3.79032,3.79032,3.77781,3.78224,5640000.0
2007-06-21 07:44:00,3.78757,3.79275,3.78088,3.78909,16160000.0
2007-06-21 07:45:00,3.78935,3.78935,3.77787,3.78155,5260000.0
2007-06-21 07:46:00,3.78267,3.78632,3.77375,3.78048,7510000.0
2007-06-21 07:47:00,3.78553,3.7888,3.77859,3.77859,4510000.0
2007-06-21 07:48:00,3.78361,3.78972,3.77819,3.78234,7140000.0
2007-06-21 07:49:00,3.78289,3.78678,3.78104,3.78258,6010000.0
2007-06-21 07:50:00,3.7835,3.78787,3.78175,3.78279,5270000.0
2007-06-21 07:51:00,3.78222,3.79043,3.77986,3.78773,7890000.0
2007-06-21 07:52:00,3.78187,3.78752,3.77687,3.78737,6020000.0
2007-06-21 07:53:00,3.7821,3.78928,3.78184,3.78424,7890000.0
2007-06-21 07:54:00,3.78261,3.78966,3.77913,3.78763,7510000.0
2007-06-21 07:55:00,3.77636,3.78509,3.77636,3.7806,3010000.0
2007-06-21 07:56:00,3.77708,3.78929,3.77708,3.78715,4880000.0
2007-06-21 07:57:00,3.78609,3.78877,3.78183,3.78717,6020000.0
2007-06-21 07:58:00,3.78558,3.78892,3.78006,3.78206,7140000.0
2007-06-21 07:59:00,3.78094,3.78829,3.77957,3.78125,4510000.0
2007-06-21 08:00:00,3.78556,3.79159,3.78147,3.79159,5260000.0
2007-06-21 08:01:00,3.78502,3.79069,3.78043,3.78932,6390000.0
2007-06-21 08:02:00,3.79024,3.7915,3.7792,3.7792,5250000.0
2007-06-21 08:03:00,3.78939,3.79012,3.78304,3.79012,4890000.0
2007-06-21 08:04:00,3.78463,3.78945,3.78116,3.78116,4890000.0
2007-06-21 08:05:00,3.78933,3.78933,3.78185,3.78225,4890000.0
2007-06-21 08:06:00,3.77933,3.78792,3.77933,3.78735,4510000.0
2007-06-21 08:07:00,3.78281,3.78991,3.78106,3.78991,4510000.0
2007-06-21 08:08:00,3.7862,3.79195,3.78367,3.78806,6390000.0
2007-06-21 08:09:00,3.78102,3.79177,3.78081,3.78886,6390000.0
2007-06-21 08:10:00,3.78111,3.79224,3.78111,3.78927,3780000.0
2007-06-21 08:11:00,3.78581,3.78915,3.78348,3.78348,4880000.0
2007-06-21 08:12:00,3.78313,3.79282,3.78313,3.78919,6760000.0
2007-06-21 08:13:00,3.78652,3.78718,3.77978,3.78647,6390000.0
2007-06-21 08:14:00,3.78883,3.78883,3.77905,3.77923,14670000.0
2007-06-21 08:15:00,3.78876,3.7912,3.7853,3.78721,6760000.0
2007-06-21 08:16:00,3.7782,3.78784,3.77759,3.78428,4140000.0
2007-06-21 08:17:00,3.78872,3.78872,3.78213,3.78267,3760000.0
2007-06-21 08:18:00,3.78923,3.78923,3.78128,3.78643,4890000.0
2007-06-21 08:19:00,3.78727,3.78764,3.77916,3.7819,5640000.0
2007-06-21 08:20:00,3.77886,3.79045,3.77886,3.79045,5650000.0
2007-06-21 08:21:00,3.78834,3.79292,3.78347,3.79288,4520000.0
2007-06-21 08:22:00,3.78399,3.79325,3.78399,3.79072,4890000.0
2007-06-21 08:23:00,3.78609,3.79169,3.78609,3.78918,3380000.0
2007-06-21 08:24:00,3.78875,3.79762,3.78509,3.79347,7890000.0
2007-06-21 08:25:00,3.79203,3.79258,3.77979,3.78462,4900000.0
2007-06-21 08:26:00,3.78296,3.79488,3.78296,3.78542,7140000.0
2007-06-21 08:27:00,3.79327,3.79327,3.78698,3.79236,5250000.0
2007-06-21 08:28:00,3.79275,3.79371,3.78612,3.78719,6020000.0
2007-06-21 08:29:00,3.79451,3.79451,3.78621,3.78812,5260000.0
2007-06-21 08:30:00,3.78771,3.79366,3.78212,3.7891,6760000.0
2007-06-21 08:31:00,3.79498,3.7954,3.78657,3.79346,4140000.0
2007-06-21 08:32:00,3.79193,3.79193,3.77954,3.78353,4510000.0
2007-06-21 08:33:00,3.78957,3.79381,3.78767,3.78791,2270000.0
2007-06-21 08:34:00,3.79162,3.79162,3.7825,3.7825,3760000.0
2007-06-21 08:35:00,3.79427,3.79427,3.78749,3.78972,6010000.0
2007-06-21 08:36:00,3.78958,3.79489,3.78872,3.79367,3770000.0
2007-06-21 08:37:00,3.79274,3.79384,3.78335,3.79093,8640000.0
2007-06-21 08:38:00,3.7937,3.7937,3.78282,3.79283,5260000.0
2007-06-21 08:39:00,3.78532,3.79535,3.78532,3.79459,7510000.0
2007-06-21 08:40:00,3.79038,3.79608,3.79038,3.79534,6760000.0
2007-06-21 08:41:00,3.79463,3.79463,3.78398,3.78812,6400000.0
2007-06-21 08:42:00,3.79419,3.79559,3.78531,3.78531,4140000.0
2007-06-21 08:43:00,3.79042,3.79665,3.78686,3.79574,4890000.0
2007-06-21 08:44:00,3.79134,3.79692,3.78743,3.79265,5640000.0
2007-06-21 08:45:00,3.79244,3.79244,3.78882,3.79049,3380000.0
2007-06-21 08:46:00,3.7921,3.79388,3.78446,3.79297,3380000.0
2007-06-21 08:47:00,3.79011,3.79305,3.7869,3.78941,4510000.0
2007-06-21 08:48:00,3.78999,3.79474,3.7836,3.78971,4150000.0
2007-06-21 08:49:00,3.78712,3.7931,3.7833,3.78847,6010000.0
2007-06-21 08:50:00,3.79325,3.79325,3.78848,3.79247,7140000.0
2007-06-21 08:51:00,3.78784,3.79503,3.78784,3.79366,6390000.0
2007-06-21 08:52:00,3.79405,3.79439,3.78323,3.79237,4510000.0
2007-06-21 08:53:00,3.79121,3.79121,3.78213,3.79044,3770000.0
2007-06-21 08:54:00,3.78321,3.79254,3.78128,3.79174,4510000.0
2007-06-21 08:55:00,3.78518,3.79152,3.78518,3.79152,4140000.0
2007-06-21 08:56:00,3.79167,3.79167,3.78366,3.78881,5630000.0
2007-06-21 08:57:00,3.79085,3.79199,3.78586,3.79199,4140000.0
2007-06-21 08:58:00,3.78494,3.7919,3.78409,3.79041,6400000.0
2007-06-21 08:59:00,3.78541,3.7898,3.77884,3.7898,9770000.0
2007-06-21 09:00:00,3.78509,3.79063,3.78319,3.78445,7130000.0
2007-06-21 09:01:00,3.78777,3.79057,3.77852,3.78743,7140000.0
2007-06-21 09:02:00,3.78426,3.78991,3.78079,3.78991,3770000.0
2007-06-21 09:03:00,3.78446,3.78943,3.78307,3.7845,4520000.0
2007-06-21 09:04:00,3.78681,3.79279,3.78091,3.78091,4890000.0
2007-06-21 09:05:00,3.78839,3.79194,3.78408,3.78904,9400000.0
2007-06-21 09:06:00,3.78089,3.78983,3.77919,3.78696,8640000.0
2007-06-21 09:07:00,3.79153,3.79153,3.77982,3.78538,6410000.0
2007-06-21 09:08:00,3.78219,3.79098,3.78219,3.78582,4510000.0
2007-06-21 09:09:00,3.78915,3.79265,3.78264,3.78858,5640000.0
2007-06-21 09:10:00,3.78843,3.78843,3.77776,3.78328,5270000.0
2007-06-21 09:11:00,3.78329,3.78972,3.77731,3.78257,6760000.0
2007-06-21 09:12:00,3.7828,3.78942,3.78277,3.78754,5270000.0
2007-06-21 09:13:00,3.78918,3.79139,3.78088,3.7856,6770000.0
2007-06-21 09:14:00,3.7909,3.79183,3.78109,3.78459,6400000.0
2007-06-21 09:15:00,3.79032,3.79032,3.77956,3.78811,4140000.0
2007-06-21 09:16:00,3.78302,3.7899,3.7824,3.78361,4140000.0
2007-06-21 09:17:00,3.78104,3.79059,3.78083,3.78588,6020000.0
2007-06-21 09:18:00,3.78353,3.78964,3.77983,3.78835,4510000.0
2007-06-21 09:19:00,3.77766,3.79017,3.77766,3.78115,4140000.0
2007-06-21 09:20:00,3.78905,3.79031,3.78117,3.78882,6400000.0
2007-06-21 09:21:00,3.78929,3.79034,3.78478,3.78478,5260000.0
2007-06-21 09:22:00,3.78582,3.79096,3.7825,3.78387,11270000.0
2007-06-21 09:23:00,3.78515,3.78837,3.78287,3.78639,6770000.0
2007-06-21 09:24:00,3.79108,3.79182,3.78401,3.78401,10140000.0
2007-06-21 09:25:00,3.78705,3.78705,3.77694,3.77694,6010000.0
2007-06-21 09:26:00,3.78711,3.78782,3.7819,3.78782,3770000.0
2007-06-21 09:27:00,3.78104,3.79076,3.78104,3.79042,5260000.0
2007-06-21 09:28:00,3.78585,3.79139,3.78446,3.78696,4520000.0
2007-06-21 09:29:00,3.79036,3.79086,3.78289,3.79002,6020000.0
2007-06-21 09:30:00,3.7894,3.78994,3.78,3.78994,7880000.0
2007-06-21 09:31:00,3.78881,3.78969,3.78438,3.78963,4140000.0
2007-06-21 09:32:00,3.78587,3.78671,3.77992,3.77992,4140000.0
2007-06-21 09:33:00,3.78493,3.79038,3.78032,3.78965,9030000.0
2007-06-21 09:34:00,3.78365,3.79168,3.78088,3.79062,6390000.0
2007-06-21 09:35:00,3.79009,3.79313,3.78234,3.79149,6010000.0
2007-06-21 09:36:00,3.78491,3.79039,3.78369,3.79039,4880000.0
2007-06-21 09:37:00,3.79029,3.79166,3.7827,3.79023,6390000.0
2007-06-21 09:38:00,3.78697,3.79216,3.78135,3.78135,6400000.0
2007-06-21 09:39:00,3.78271,3.78999,3.78271,3.78601,4880000.0
2007-06-21 09:40:00,3.78684,3.79171,3.78253,3.78735,6390000.0
2007-06-21 09:41:00,3.79089,3.79089,3.7852,3.78742,4510000.0
2007-06-21 09:42:00,3.78955,3.79198,3.78639,3.79046,4510000.0
2007-06-21 09:44:00,3.79006,3.79176,3.78106,3.78618,7150000.0
2007-06-21 09:45:00,3.78988,3.79079,3.78048,3.78925,10520000.0
2007-06-21 09:46:00,3.78609,3.79178,3.78433,3.78915,3400000.0
2007-06-21 09:47:00,3.78932,3.79239,3.78257,3.79239,10890000.0
2007-06-21 09:48:00,3.78753,3.79175,3.78442,3.79175,4510000.0
2007-06-21 09:49:00,3.79054,3.79054,3.7808,3.79036,4890000.0
2007-06-21 09:50:00,3.79105,3.79105,3.78486,3.78893,4510000.0
2007-06-21 09:51:00,3.7906,3.79119,3.78257,3.78527,7140000.0
2007-06-21 09:52:00,3.78385,3.79032,3.78284,3.78553,5630000.0
2007-06-21 09:53:00,3.79365,3.79614,3.78535,3.78848,7510000.0
2007-06-21 09:54:00,3.7883,3.79457,3.78359,3.79253,7510000.0
2007-06-21 09:55:00,3.78635,3.7939,3.78322,3.79104,6020000.0
2007-06-21 09:56:00,3.78234,3.79255,3.78209,3.79255,4890000.0
2007-06-21 09:57:00,3.79177,3.7919,3.78268,3.78733,10890000.0
2007-06-21 09:58:00,3.78538,3.79163,3.78401,3.79163,4880000.0
2007-06-21 09:59:00,3.78688,3.79213,3.78239,3.79018,14270000.0
2007-06-21 10:00:00,3.79082,3.79164,3.78053,3.78935,11640000.0
2007-06-21 10:01:00,3.78893,3.7916,3.78207,3.78207,8280000.0
2007-06-21 10:02:00,3.78718,3.79058,3.78144,3.78627,9390000.0
2007-06-21 10:03:00,3.78657,3.79176,3.78043,3.78986,6760000.0
2007-06-21 10:04:00,3.7885,3.78937,3.77635,3.78609,8270000.0
2007-06-21 10:05:00,3.79119,3.79119,3.77866,3.78743,5270000.0
2007-06-21 10:06:00,3.79147,3.79397,3.78689,3.79015,6380000.0
2007-06-21 10:07:00,3.78853,3.78941,3.784,3.78824,7500000.0
2007-06-21 10:08:00,3.77967,3.79082,3.77967,3.78473,7890000.0
2007-06-21 10:09:00,3.7857,3.79137,3.78119,3.78119,7510000.0
2007-06-21 10:10:00,3.79,3.79069,3.78471,3.78793,4880000.0
2007-06-21 10:11:00,3.78722,3.79198,3.78722,3.78975,4140000.0
2007-06-21 10:12:00,3.78973,3.79152,3.78494,3.78645,7880000.0
2007-06-21 10:13:00,3.79158,3.79158,3.78047,3.78391,5630000.0
2007-06-21 10:14:00,3.79321,3.79367,3.78093,3.78484,8270000.0
2007-06-21 10:15:00,3.78678,3.7915,3.78291,3.79089,4510000.0
2007-06-21 10:16:00,3.78805,3.79209,3.78094,3.7843,12420000.0
2007-06-21 10:17:00,3.78659,3.79034,3.7796,3.78102,11650000.0
2007-06-21 10:18:00,3.78567,3.79106,3.78064,3.79106,6010000.0
2007-06-21 10:19:00,3.77975,3.79284,3.77975,3.78351,11270000.0
2007-06-21 10:20:00,3.78596,3.79164,3.7804,3.78765,9010000.0
2007-06-21 10:21:00,3.79168,3.79168,3.77882,3.7852,15020000.0
2007-06-21 10:22:00,3.78524,3.79039,3.78053,3.78227,7500000.0
2007-06-21 10:23:00,3.78251,3.79061,3.78085,3.78622,4510000.0
2007-06-21 10:24:00,3.79263,3.79263,3.78298,3.79064,9390000.0
2007-06-21 10:25:00,3.78123,3.78529,3.77693,3.77693,4880000.0
2007-06-21 10:26:00,3.78598,3.79089,3.77971,3.78984,11280000.0
2007-06-21 10:27:00,3.7902,3.79156,3.78574,3.78596,6770000.0
2007-06-21 10:28:00,3.77876,3.78928,3.77876,3.78894,7890000.0
2007-06-21 10:29:00,3.7835,3.79487,3.7835,3.79087,6750000.0
2007-06-21 10:30:00,3.79069,3.79339,3.78313,3.79063,7510000.0
2007-06-21 10:31:00,3.78776,3.79092,3.77861,3.78569,6770000.0
2007-06-21 10:32:00,3.78353,3.79016,3.78217,3.79016,7900000.0
2007-06-21 10:33:00,3.79177,3.79219,3.78514,3.79199,5640000.0
2007-06-21 10:34:00,3.78249,3.79219,3.78249,3.78698,6770000.0
2007-06-21 10:35:00,3.79085,3.79085,3.78055,3.78282,10150000.0
2007-06-21 10:36:00,3.79122,3.79122,3.78382,3.79089,5260000.0
2007-06-21 10:37:00,3.7908,3.7908,3.77893,3.78296,12390000.0
2007-06-21 10:38:00,3.78768,3.79211,3.77902,3.78796,6390000.0
2007-06-21 10:39:00,3.78974,3.79073,3.78213,3.78996,4510000.0
2007-06-21 10:40:00,3.79069,3.79105,3.78055,3.78055,5630000.0
2007-06-21 10:41:00,3.78085,3.78917,3.77692,3.78807,4510000.0
2007-06-21 10:42:00,3.7808,3.79046,3.7808,3.79046,6380000.0
2007-06-21 10:43:00,3.78894,3.78894,3.78099,3.78319,7140000.0
2007-06-21 10:44:00,3.78902,3.7924,3.78297,3.78984,12380000.0
2007-06-21 10:45:00,3.78678,3.79027,3.78307,3.78705,11280000.0
2007-06-21 10:46:00,3.78834,3.78964,3.78425,3.78741,5260000.0
2007-06-21 10:47:00,3.78807,3.79156,3.78571,3.79137,6010000.0
2007-06-21 10:48:00,3.78342,3.78938,3.77974,3.78372,6760000.0
2007-06-21 10:49:00,3.78616,3.78771,3.77888,3.78771,5260000.0
2007-06-21 10:50:00,3.78858,3.79096,3.7776,3.78721,8640000.0
2007-06-21 10:51:00,3.78863,3.79045,3.77845,3.78367,6010000.0
2007-06-21 10:52:00,3.7883,3.78879,3.78156,3.78734,9760000.0
2007-06-21 10:53:00,3.77733,3.78656,3.77733,3.78648,7140000.0
2007-06-21 10:54:00,3.78045,3.79064,3.78045,3.78248,4520000.0
2007-06-21 10:55:00,3.78513,3.79514,3.78124,3.78756,6380000.0
2007-06-21 10:56:00,3.78548,3.78965,3.78115,3.78534,4510000.0
2007-06-21 10:57:00,3.78554,3.79134,3.78374,3.7842,6380000.0
2007-06-21 10:58:00,3.79037,3.79322,3.78319,3.78879,7510000.0
2007-06-21 10:59:00,3.7841,3.79448,3.7841,3.79136,6410000.0
2007-06-21 11:00:00,3.79084,3.79182,3.78152,3.7907,8660000.0
2007-06-21 11:01:00,3.78619,3.79072,3.78482,3.78482,6760000.0
2007-06-21 11:02:00,3.77891,3.78963,3.77891,3.78648,4880000.0
2007-06-21 11:03:00,3.7825,3.78792,3.78155,3.78545,6010000.0
2007-06-21 11:04:00,3.78847,3.79181,3.78086,3.79162,5630000.0
2007-06-21 11:05:00,3.78669,3.78919,3.77776,3.77776,6020000.0
2007-06-21 11:06:00,3.78644,3.7912,3.78531,3.78952,5260000.0
2007-06-21 11:07:00,3.78925,3.78989,3.77894,3.78099,7880000.0
2007-06-21 11:08:00,3.78843,3.78843,3.77271,3.78732,5650000.0
2007-06-21 11:09:00,3.78956,3.79122,3.78548,3.79122,5250000.0
2007-06-21 11:10:00,3.78838,3.78999,3.78041,3.78699,8260000.0
2007-06-21 11:11:00,3.78677,3.78824,3.77801,3.77801,5250000.0
2007-06-21 11:12:00,3.78186,3.78486,3.77779,3.78067,6760000.0
2007-06-21 11:13:00,3.7811,3.78785,3.77695,3.78544,7880000.0
2007-06-21 11:14:00,3.78178,3.78453,3.77696,3.78274,6760000.0
2007-06-21 11:15:00,3.7851,3.7851,3.77581,3.77809,5260000.0
2007-06-21 11:16:00,3.78316,3.78462,3.77699,3.77824,5250000.0
2007-06-21 11:17:00,3.7824,3.78408,3.77439,3.7789,6000000.0
2007-06-21 11:18:00,3.78472,3.78488,3.77419,3.77876,7130000.0
2007-06-21 11:19:00,3.78316,3.78316,3.77308,3.78282,6000000.0
2007-06-21 11:20:00,3.7846,3.7846,3.77415,3.78012,6760000.0
2007-06-21 11:21:00,3.78394,3.78404,3.77487,3.77898,9780000.0
2007-06-21 11:22:00,3.7784,3.78242,3.77683,3.7783,6010000.0
2007-06-21 11:23:00,3.77405,3.78321,3.77405,3.78321,7140000.0
2007-06-21 11:24:00,3.77335,3.78476,3.77335,3.77905,12030000.0
2007-06-21 11:25:00,3.7818,3.784,3.77581,3.78288,5630000.0
2007-06-21 11:26:00,3.7835,3.7835,3.77706,3.77706,4510000.0
2007-06-21 11:27:00,3.77866,3.78233,3.77109,3.77278,5260000.0
2007-06-21 11:28:00,3.7789,3.78317,3.77592,3.78169,11270000.0
2007-06-21 11:29:00,3.78149,3.78149,3.77523,3.78114,6390000.0
2007-06-21 11:30:00,3.77884,3.78219,3.77562,3.78219,4890000.0
2007-06-21 11:31:00,3.77849,3.78404,3.7769,3.78232,8250000.0
2007-06-21 11:32:00,3.78011,3.78129,3.76921,3.77681,11650000.0
2007-06-21 11:33:00,3.78137,3.78137,3.77195,3.77932,5260000.0
2007-06-21 11:34:00,3.78336,3.78336,3.77554,3.78102,4510000.0
2007-06-21 11:35:00,3.77877,3.78662,3.77429,3.77429,6770000.0
2007-06-21 11:36:00,3.78282,3.78282,3.77861,3.77861,5650000.0
2007-06-21 11:38:00,3.77212,3.77783,3.76946,3.77783,5270000.0
2007-06-21 11:39:00,3.77843,3.77991,3.76872,3.77145,6020000.0
2007-06-21 11:40:00,3.78222,3.78222,3.77832,3.77979,4890000.0
2007-06-21 11:41:00,3.78127,3.78134,3.76859,3.7745,9020000.0
2007-06-21 11:42:00,3.78108,3.7816,3.77586,3.77775,4890000.0
2007-06-21 11:43:00,3.77226,3.7822,3.77226,3.7822,3770000.0
2007-06-21 11:44:00,3.77474,3.78071,3.77474,3.7784,3770000.0
2007-06-21 11:45:00,3.77809,3.77971,3.76937,3.77971,5250000.0
2007-06-21 11:46:00,3.78132,3.78243,3.77571,3.78027,6010000.0
2007-06-21 11:47:00,3.7796,3.78065,3.77364,3.7742,8260000.0
2007-06-21 11:48:00,3.77848,3.78257,3.77603,3.78154,7880000.0
2007-06-21 11:49:00,3.78088,3.78141,3.76957,3.78109,9790000.0
2007-06-21 11:50:00,3.7753,3.78194,3.77378,3.77795,6770000.0
2007-06-21 11:51:00,3.77963,3.78158,3.7696,3.7777,6390000.0
2007-06-21 11:52:00,3.78199,3.78319,3.77887,3.78142,4140000.0
2007-06-21 11:53:00,3.7766,3.78155,3.77106,3.78075,8280000.0
2007-06-21 11:54:00,3.78008,3.78149,3.77319,3.77319,5640000.0
2007-06-21 11:55:00,3.78166,3.78166,3.77267,3.77842,6380000.0
2007-06-21 11:56:00,3.78201,3.78292,3.77811,3.77811,5630000.0
2007-06-21 11:57:00,3.78343,3.78343,3.77562,3.77562,4890000.0
2007-06-21 11:58:00,3.77726,3.78233,3.76948,3.77819,9390000.0
2007-06-21 11:59:00,3.78278,3.78497,3.77887,3.78299,4150000.0
2007-06-21 12:00:00,3.7825,3.7825,3.7738,3.77842,9410000.0
2007-06-21 12:01:00,3.78305,3.78318,3.77879,3.77901,6770000.0
2007-06-21 12:02:00,3.78315,3.78315,3.77529,3.77793,5630000.0
2007-06-21 12:03:00,3.78274,3.78274,3.7791,3.77946,5260000.0
2007-06-21 12:04:00,3.78252,3.78252,3.77262,3.78152,4510000.0
2007-06-21 12:05:00,3.7807,3.78515,3.7784,3.77926,6770000.0
2007-06-21 12:06:00,3.78021,3.78265,3.77074,3.77574,6770000.0
2007-06-21 12:07:00,3.78388,3.78448,3.77734,3.78008,6010000.0
2007-06-21 12:08:00,3.77983,3.78187,3.77467,3.77649,7510000.0
2007-06-21 12:09:00,3.78349,3.78357,3.77548,3.78357,3410000.0
2007-06-21 12:10:00,3.77962,3.7827,3.77496,3.77937,4880000.0
2007-06-21 12:11:00,3.78146,3.7838,3.77488,3.7806,6020000.0
2007-06-21 12:12:00,3.78059,3.78458,3.7774,3.78308,5630000.0
2007-06-21 12:13:00,3.78404,3.78404,3.77094,3.7785,4140000.0
2007-06-21 12:14:00,3.78463,3.78463,3.77598,3.78106,4880000.0
2007-06-21 12:15:00,3.78357,3.78591,3.77258,3.78331,6400000.0
2007-06-21 12:16:00,3.78394,3.78394,3.7744,3.7744,4880000.0
2007-06-21 12:17:00,3.77828,3.78506,3.77828,3.7794,4520000.0
2007-06-21 12:18:00,3.7841,3.7841,3.76917,3.777,8270000.0
2007-06-21 12:19:00,3.78492,3.78492,3.77384,3.78347,7140000.0
2007-06-21 12:20:00,3.78428,3.78428,3.77933,3.78235,4520000.0
2007-06-21 12:21:00,3.78644,3.78662,3.77555,3.7818,6390000.0
2007-06-21 12:22:00,3.7776,3.78778,3.7776,3.78556,5260000.0
2007-06-21 12:23:00,3.78101,3.78611,3.77552,3.78192,5650000.0
2007-06-21 12:24:00,3.77894,3.78568,3.77894,3.78074,6020000.0
2007-06-21 12:25:00,3.78305,3.78721,3.77982,3.77994,6770000.0
2007-06-21 12:26:00,3.78709,3.78709,3.77759,3.78495,5250000.0
2007-06-21 12:27:00,3.78439,3.78439,3.77723,3.784,4880000.0
2007-06-21 12:28:00,3.78099,3.78541,3.77597,3.78245,6770000.0
2007-06-21 12:29:00,3.78151,3.78643,3.78097,3.78643,7900000.0
2007-06-21 12:30:00,3.77567,3.78625,3.77518,3.77976,4890000.0
2007-06-21 12:31:00,3.78311,3.7841,3.77888,3.78137,5250000.0
2007-06-21 12:32:00,3.77882,3.78272,3.77143,3.78058,9400000.0
2007-06-21 12:33:00,3.78547,3.78641,3.77653,3.78628,7130000.0
2007-06-21 12:34:00,3.77929,3.7856,3.77905,3.77976,3760000.0
2007-06-21 12:35:00,3.78274,3.78274,3.77269,3.77731,7500000.0
2007-06-21 12:36:00,3.78307,3.78669,3.77553,3.78669,7510000.0
2007-06-21 12:37:00,3.78597,3.78597,3.77922,3.78213,4510000.0
2007-06-21 12:38:00,3.77888,3.78376,3.77418,3.77971,9010000.0
2007-06-21 12:39:00,3.7776,3.78509,3.77499,3.78081,4890000.0
2007-06-21 12:40:00,3.77685,3.78666,3.77685,3.78143,4510000.0
2007-06-21 12:41:00,3.78543,3.78703,3.77759,3.78572,6390000.0
2007-06-21 12:42:00,3.78191,3.78597,3.7738,3.78597,9020000.0
2007-06-21 12:43:00,3.78615,3.78615,3.77592,3.78058,4890000.0
2007-06-21 12:44:00,3.78118,3.78177,3.77551,3.77551,4140000.0
2007-06-21 12:45:00,3.78192,3.78602,3.77516,3.78594,14640000.0
2007-06-21 12:46:00,3.78036,3.78713,3.77835,3.78713,4510000.0
2007-06-21 12:47:00,3.77746,3.78647,3.77746,3.78083,6380000.0
2007-06-21 12:48:00,3.7826,3.7862,3.7767,3.7767,5630000.0
2007-06-21 12:49:00,3.78588,3.78754,3.77668,3.78567,6780000.0
2007-06-21 12:50:00,3.77305,3.78619,3.77305,3.78578,6760000.0
2007-06-21 12:51:00,3.78239,3.78667,3.7812,3.78667,5260000.0
2007-06-21 12:52:00,3.78599,3.78615,3.77742,3.77742,5260000.0
2007-06-21 12:53:00,3.78673,3.78673,3.77493,3.78135,7520000.0
2007-06-21 12:54:00,3.78516,3.78516,3.77262,3.77599,5260000.0
2007-06-21 12:55:00,3.7859,3.78679,3.77616,3.78272,7910000.0
2007-06-21 12:56:00,3.78421,3.78462,3.77276,3.77525,4890000.0
2007-06-21 12:57:00,3.78698,3.78939,3.77862,3.78236,6770000.0
2007-06-21 12:58:00,3.78465,3.78627,3.77765,3.78459,8260000.0
2007-06-21 12:59:00,3.78166,3.78642,3.77908,3.78612,8660000.0
2007-06-21 13:00:00,3.7776,3.79159,3.7776,3.7813,11650000.0
2007-06-21 13:01:00,3.77769,3.78655,3.76975,3.77434,5630000.0
2007-06-21 13:02:00,3.78642,3.7878,3.77856,3.78172,6390000.0
2007-06-21 13:03:00,3.7762,3.78461,3.7737,3.7737,6010000.0
2007-06-21 13:04:00,3.78505,3.78801,3.77853,3.78801,6390000.0
2007-06-21 13:05:00,3.7873,3.7873,3.78092,3.78258,4900000.0
2007-06-21 13:06:00,3.78958,3.78958,3.77974,3.786,7880000.0
2007-06-21 13:07:00,3.77893,3.7894,3.77893,3.7894,5260000.0
2007-06-21 13:08:00,3.78364,3.78892,3.78019,3.78019,5260000.0
2007-06-21 13:09:00,3.78452,3.78463,3.77913,3.77913,9020000.0
2007-06-21 13:10:00,3.788,3.78955,3.78434,3.78955,6390000.0
2007-06-21 13:11:00,3.78685,3.78842,3.78058,3.7868,4890000.0
2007-06-21 13:12:00,3.78811,3.7925,3.78158,3.78552,8250000.0
2007-06-21 13:13:00,3.78378,3.78997,3.78088,3.78768,4900000.0
2007-06-21 13:14:00,3.78932,3.78932,3.77615,3.7862,7140000.0
2007-06-21 13:15:00,3.78389,3.78954,3.78034,3.78923,8640000.0
2007-06-21 13:16:00,3.78506,3.78919,3.78221,3.78838,6760000.0
2007-06-21 13:17:00,3.78629,3.79001,3.77856,3.78881,7140000.0
2007-06-21 13:18:00,3.78733,3.78874,3.78025,3.78417,4140000.0
2007-06-21 13:19:00,3.78423,3.7893,3.78423,3.78525,4140000.0
2007-06-21 13:20:00,3.78363,3.79137,3.78363,3.78957,4150000.0
2007-06-21 13:21:00,3.78851,3.78876,3.7818,3.78876,6020000.0
2007-06-21 13:22:00,3.78182,3.78912,3.78182,3.78583,4880000.0
2007-06-21 13:23:00,3.78733,3.79173,3.78148,3.79173,6390000.0
2007-06-21 13:24:00,3.79304,3.79304,3.78285,3.78965,4890000.0
2007-06-21 13:25:00,3.7929,3.7929,3.78751,3.78816,5250000.0
2007-06-21 13:26:00,3.79093,3.79611,3.78646,3.79147,6400000.0
2007-06-21 13:27:00,3.79343,3.79568,3.78196,3.78658,7890000.0
2007-06-21 13:28:00,3.79335,3.79523,3.78791,3.78904,6390000.0
2007-06-21 13:29:00,3.79619,3.79619,3.7879,3.79511,8260000.0
2007-06-21 13:30:00,3.79539,3.79562,3.78769,3.793,4880000.0
2007-06-21 13:31:00,3.79247,3.79605,3.79054,3.79054,7880000.0
2007-06-21 13:32:00,3.79498,3.79533,3.78521,3.79384,5270000.0
2007-06-21 13:33:00,3.79039,3.79496,3.78927,3.79043,4890000.0
2007-06-21 13:34:00,3.79112,3.79509,3.78587,3.7865,10520000.0
2007-06-21 13:35:00,3.79046,3.79606,3.78356,3.78988,8280000.0
2007-06-21 13:36:00,3.78962,3.7944,3.78907,3.78907,8630000.0
2007-06-21 13:37:00,3.78503,3.79379,3.78503,3.78936,7140000.0
2007-06-21 13:38:00,3.79304,3.79304,3.7856,3.78914,5270000.0
2007-06-21 13:39:00,3.78459,3.79323,3.7837,3.7837,4140000.0
2007-06-21 13:40:00,3.79054,3.79357,3.78733,3.79293,4890000.0
2007-06-21 13:41:00,3.79035,3.79188,3.78079,3.78497,6010000.0
2007-06-21 13:42:00,3.79312,3.79312,3.78437,3.79115,6010000.0
2007-06-21 13:43:00,3.79238,3.79238,3.78354,3.7921,6760000.0
2007-06-21 13:44:00,3.78878,3.79375,3.78681,3.78927,9030000.0
2007-06-21 13:45:00,3.78935,3.79213,3.78094,3.79213,4880000.0
2007-06-21 13:46:00,3.78957,3.79204,3.78221,3.78717,6390000.0
2007-06-21 13:47:00,3.78887,3.79285,3.78302,3.78672,6760000.0
2007-06-21 13:48:00,3.78483,3.79139,3.78262,3.79139,7140000.0
2007-06-21 13:49:00,3.78715,3.791,3.77837,3.79086,6760000.0
2007-06-21 13:50:00,3.78892,3.79281,3.78566,3.78775,5630000.0
2007-06-21 13:51:00,3.79382,3.79382,3.78225,3.78268,4520000.0
2007-06-21 13:52:00,3.79228,3.79326,3.7818,3.79259,6020000.0
2007-06-21 13:53:00,3.78631,3.79107,3.7821,3.78807,8650000.0
2007-06-21 13:54:00,3.79153,3.79204,3.78228,3.78661,5630000.0
2007-06-21 13:55:00,3.78217,3.79147,3.78169,3.79147,4880000.0
2007-06-21 13:56:00,3.79033,3.79138,3.7809,3.78984,10540000.0
2007-06-21 13:57:00,3.78754,3.79251,3.78237,3.78726,7510000.0
2007-06-21 13:58:00,3.79064,3.79154,3.78099,3.78546,4140000.0
2007-06-21 13:59:00,3.78378,3.79425,3.78378,3.79047,11270000.0
2007-06-21 14:00:00,3.78651,3.79061,3.78442,3.78875,7140000.0
2007-06-21 14:01:00,3.7907,3.79087,3.78261,3.78361,4890000.0
2007-06-21 14:02:00,3.78618,3.79131,3.78213,3.78694,6750000.0
2007-06-21 14:03:00,3.79115,3.79115,3.78379,3.78959,4140000.0
2007-06-21 14:04:00,3.78631,3.79083,3.78584,3.78584,7130000.0
2007-06-21 14:05:00,3.78116,3.79086,3.77735,3.79086,14640000.0
2007-06-21 14:06:00,3.78242,3.79394,3.78222,3.78627,9390000.0
2007-06-21 14:07:00,3.78464,3.79058,3.78227,3.78492,5640000.0
2007-06-21 14:08:00,3.78705,3.79097,3.78255,3.79097,3770000.0
2007-06-21 14:09:00,3.79109,3.79233,3.7817,3.78666,7880000.0
2007-06-21 14:10:00,3.7906,3.7907,3.78268,3.78413,4520000.0
2007-06-21 14:11:00,3.79125,3.79125,3.77867,3.78369,6010000.0
2007-06-21 14:12:00,3.78741,3.7922,3.78443,3.79148,4890000.0
2007-06-21 14:13:00,3.79357,3.79357,3.78127,3.78585,7910000.0
2007-06-21 14:14:00,3.79236,3.79236,3.78473,3.78702,5660000.0
2007-06-21 14:15:00,3.78679,3.79243,3.78203,3.79145,9390000.0
2007-06-21 14:16:00,3.79034,3.79161,3.78144,3.78659,6010000.0
2007-06-21 14:17:00,3.79095,3.79196,3.78123,3.78819,4900000.0
2007-06-21 14:18:00,3.77727,3.79154,3.77727,3.79154,4900000.0
2007-06-21 14:19:00,3.79137,3.79227,3.78223,3.78288,6390000.0
2007-06-21 14:20:00,3.78604,3.79195,3.78492,3.79195,3400000.0
2007-06-21 14:21:00,3.78732,3.79355,3.78357,3.78835,7510000.0
2007-06-21 14:22:00,3.79232,3.79233,3.78255,3.78919,6390000.0
2007-06-21 14:23:00,3.79364,3.79375,3.78115,3.78644,6390000.0
2007-06-21 14:24:00,3.79006,3.79207,3.7795,3.78979,4150000.0
2007-06-21 14:25:00,3.79258,3.79258,3.7869,3.7869,4890000.0
2007-06-21 14:26:00,3.78948,3.79131,3.78102,3.7885,4140000.0
2007-06-21 14:27:00,3.78996,3.79261,3.78787,3.79261,4890000.0
2007-06-21 14:28:00,3.79178,3.79178,3.78411,3.79136,4880000.0
2007-06-21 14:29:00,3.78994,3.7909,3.78639,3.78639,6400000.0
2007-06-21 14:30:00,3.79263,3.79263,3.78721,3.79066,4140000.0
2007-06-21 14:31:00,3.79085,3.79085,3.78329,3.78647,6400000.0
2007-06-21 14:32:00,3.78733,3.79131,3.78622,3.79116,5640000.0
2007-06-21 14:33:00,3.79019,3.79054,3.78515,3.78864,4520000.0
2007-06-21 14:34:00,3.78909,3.79005,3.77966,3.78835,5640000.0
2007-06-21 14:35:00,3.78914,3.79048,3.78391,3.78919,7130000.0
2007-06-21 14:36:00,3.78809,3.79132,3.78406,3.79001,7130000.0
2007-06-21 14:37:00,3.78654,3.79229,3.78102,3.78102,6010000.0
2007-06-21 14:38:00,3.78918,3.79103,3.78178,3.79095,7510000.0
2007-06-21 14:39:00,3.78496,3.78754,3.78042,3.7867,4890000.0
2007-06-21 14:40:00,3.79037,3.79037,3.78018,3.78401,6380000.0
2007-06-21 14:41:00,3.78892,3.78892,3.77888,3.78565,7130000.0
2007-06-21 14:42:00,3.78779,3.79142,3.78136,3.78565,4890000.0
2007-06-21 14:43:00,3.78495,3.78893,3.77986,3.78484,4890000.0
2007-06-21 14:44:00,3.78318,3.78893,3.78318,3.78421,6770000.0
2007-06-21 14:45:00,3.78635,3.78932,3.77736,3.78378,9010000.0
2007-06-21 14:46:00,3.78748,3.78748,3.77488,3.78631,5650000.0
2007-06-21 14:47:00,3.78413,3.78769,3.77874,3.78668,6770000.0
2007-06-21 14:48:00,3.78879,3.78964,3.77971,3.78841,4510000.0
2007-06-21 14:49:00,3.78897,3.78944,3.78376,3.78376,4510000.0
2007-06-21 14:50:00,3.78397,3.78849,3.77619,3.78341,11670000.0
2007-06-21 14:51:00,3.7852,3.78979,3.78395,3.78809,5260000.0
2007-06-21 14:52:00,3.78339,3.79051,3.78339,3.78756,4140000.0
2007-06-21 14:53:00,3.77886,3.79033,3.77886,3.78656,6000000.0
2007-06-21 14:54:00,3.78807,3.78877,3.77989,3.78423,4890000.0
2007-06-21 14:55:00,3.78171,3.78958,3.77817,3.78958,5630000.0
2007-06-21 14:56:00,3.78931,3.78931,3.77834,3.78514,7520000.0
2007-06-21 14:57:00,3.78836,3.78992,3.77963,3.7837,5260000.0
2007-06-21 14:58:00,3.79013,3.79104,3.78039,3.78599,8260000.0
2007-06-21 14:59:00,3.78901,3.7897,3.78357,3.78857,7890000.0
2007-06-21 15:00:00,3.78823,3.79086,3.78043,3.78648,5630000.0
2007-06-21 15:01:00,3.78672,3.78739,3.77744,3.78692,7140000.0
2007-06-21 15:02:00,3.78715,3.79,3.77878,3.7792,9400000.0
2007-06-21 15:03:00,3.78509,3.78954,3.78397,3.78419,7130000.0
2007-06-21 15:04:00,3.78646,3.78671,3.78305,3.78409,4140000.0
2007-06-21 15:05:00,3.78756,3.78799,3.77785,3.78694,4890000.0
2007-06-21 15:06:00,3.78888,3.78888,3.77945,3.7881,6010000.0
2007-06-21 15:07:00,3.78918,3.78918,3.78277,3.78805,5260000.0
2007-06-21 15:08:00,3.78808,3.78808,3.78214,3.78214,6000000.0
2007-06-21 15:09:00,3.78253,3.78898,3.77849,3.78898,4140000.0
2007-06-21 15:10:00,3.78217,3.79167,3.7821,3.78534,4880000.0
2007-06-21 15:11:00,3.78504,3.78934,3.77882,3.77882,4890000.0
2007-06-21 15:12:00,3.78756,3.79112,3.78112,3.78709,4880000.0
2007-06-21 15:13:00,3.78683,3.78847,3.77709,3.78656,5260000.0
2007-06-21 15:14:00,3.78284,3.78857,3.77849,3.78792,6000000.0
2007-06-21 15:15:00,3.78679,3.78964,3.78402,3.78909,6760000.0
2007-06-21 15:16:00,3.78575,3.78979,3.78298,3.78783,5640000.0
2007-06-21 15:17:00,3.78894,3.78894,3.77699,3.78359,9010000.0
2007-06-21 15:18:00,3.78989,3.79207,3.78043,3.78492,5270000.0
2007-06-21 15:19:00,3.79032,3.79068,3.78597,3.79068,4510000.0
2007-06-21 15:20:00,3.78818,3.79029,3.77972,3.77972,6770000.0
2007-06-21 15:21:00,3.78761,3.79021,3.78418,3.78492,4890000.0
2007-06-21 15:22:00,3.78455,3.78883,3.78034,3.78034,5260000.0
2007-06-21 15:23:00,3.78609,3.78937,3.77857,3.78876,4510000.0
2007-06-21 15:24:00,3.78803,3.78803,3.78083,3.78083,5630000.0
2007-06-21 15:25:00,3.78971,3.78994,3.78339,3.7848,4880000.0
2007-06-21 15:26:00,3.78963,3.78963,3.7789,3.78944,3770000.0
2007-06-21 15:27:00,3.78304,3.78864,3.77795,3.77795,6020000.0
2007-06-21 15:28:00,3.78961,3.78966,3.78301,3.78301,6010000.0
2007-06-21 15:29:00,3.79205,3.79273,3.78198,3.79093,16550000.0
2007-06-21 15:30:00,3.78912,3.78912,3.78155,3.78756,5630000.0
2007-06-21 15:31:00,3.78459,3.7887,3.78294,3.78486,6000000.0
2007-06-21 15:32:00,3.78983,3.78983,3.77736,3.7876,4880000.0
2007-06-21 15:33:00,3.78063,3.78952,3.77632,3.7843,8640000.0
2007-06-21 15:34:00,3.78434,3.79005,3.77948,3.78519,10140000.0
2007-06-21 15:35:00,3.7905,3.79054,3.77883,3.77883,6400000.0
2007-06-21 15:36:00,3.78459,3.7894,3.78093,3.78435,4890000.0
2007-06-21 15:37:00,3.79008,3.79008,3.78465,3.78465,4890000.0
2007-06-21 15:38:00,3.78382,3.78898,3.78063,3.78898,6020000.0
2007-06-21 15:39:00,3.78496,3.78848,3.782,3.78848,4890000.0
2007-06-21 15:40:00,3.7826,3.78971,3.77993,3.78971,4140000.0
2007-06-21 15:41:00,3.78893,3.79033,3.78336,3.78661,4900000.0
2007-06-21 15:42:00,3.78467,3.78989,3.78467,3.78701,4880000.0
2007-06-21 15:43:00,3.78492,3.78943,3.78334,3.78761,4880000.0
2007-06-21 15:44:00,3.7907,3.7907,3.78249,3.7886,10510000.0
2007-06-21 15:45:00,3.78977,3.79553,3.78398,3.79134,7500000.0
2007-06-21 15:46:00,3.78465,3.78842,3.78299,3.78552,4880000.0
2007-06-21 15:47:00,3.78588,3.79244,3.78561,3.78711,6390000.0
2007-06-21 15:48:00,3.77533,3.78752,3.77488,3.78752,4510000.0
2007-06-21 15:49:00,3.79049,3.79055,3.78503,3.78503,4880000.0
2007-06-21 15:50:00,3.78567,3.78967,3.78303,3.78573,5640000.0
2007-06-21 15:51:00,3.79069,3.79069,3.77784,3.78454,3770000.0
2007-06-21 15:52:00,3.78607,3.79087,3.78158,3.78158,4890000.0
2007-06-21 15:53:00,3.77925,3.78869,3.77899,3.77899,4510000.0
2007-06-21 15:54:00,3.78954,3.78954,3.78169,3.78823,4150000.0
2007-06-21 15:55:00,3.78954,3.78966,3.78176,3.78966,4900000.0
2007-06-21 15:56:00,3.79143,3.79175,3.78495,3.78523,5250000.0
2007-06-21 15:57:00,3.78856,3.79162,3.77785,3.78924,7880000.0
2007-06-21 15:58:00,3.78766,3.79121,3.78166,3.78612,7150000.0
2007-06-21 15:59:00,3.79164,3.79164,3.78445,3.78668,4880000.0
2007-06-21 16:00:00,3.79079,3.79147,3.78455,3.78963,7150000.0
2007-06-21 16:01:00,3.78719,3.79305,3.78622,3.78861,6010000.0
2007-06-21 16:02:00,3.7871,3.79137,3.78214,3.78227,5270000.0
2007-06-21 16:03:00,3.78572,3.79156,3.78365,3.78722,4140000.0
2007-06-21 16:04:00,3.78721,3.78945,3.78053,3.7834,4520000.0
2007-06-21 16:05:00,3.78441,3.7917,3.78349,3.79068,6760000.0
2007-06-21 16:06:00,3.78309,3.7922,3.78309,3.79011,7510000.0
2007-06-21 16:07:00,3.79066,3.79143,3.78498,3.78985,4880000.0
2007-06-21 16:08:00,3.78688,3.79099,3.78383,3.79099,5260000.0
2007-06-21 16:09:00,3.78647,3.79125,3.7815,3.79125,6380000.0
2007-06-21 16:10:00,3.78527,3.79227,3.78394,3.78884,6380000.0
2007-06-21 16:11:00,3.79165,3.79308,3.78407,3.79236,6390000.0
2007-06-21 16:12:00,3.79119,3.79119,3.78,3.78,5260000.0
2007-06-21 16:13:00,3.78502,3.79481,3.78385,3.79027,6400000.0
2007-06-21 16:14:00,3.79266,3.79276,3.78578,3.78578,4510000.0
2007-06-21 16:15:00,3.7848,3.79178,3.7848,3.78984,3780000.0
2007-06-21 16:16:00,3.78997,3.79391,3.78703,3.78847,7520000.0
2007-06-21 16:17:00,3.78733,3.79183,3.78733,3.79011,4880000.0
2007-06-21 16:18:00,3.78815,3.78964,3.7837,3.78964,6010000.0
2007-06-21 16:19:00,3.78035,3.7902,3.78035,3.78499,4140000.0
2007-06-21 16:20:00,3.78427,3.78944,3.77556,3.78336,4880000.0
2007-06-21 16:21:00,3.79202,3.79202,3.7817,3.78925,4890000.0
2007-06-21 16:22:00,3.78826,3.79063,3.7823,3.78988,6390000.0
2007-06-21 16:23:00,3.7859,3.79063,3.77981,3.78899,7520000.0
2007-06-21 16:24:00,3.78497,3.78925,3.78391,3.78791,5270000.0
2007-06-21 16:25:00,3.78635,3.79013,3.78333,3.79013,4880000.0
2007-06-21 16:26:00,3.78884,3.78964,3.7806,3.78644,6010000.0
2007-06-21 16:27:00,3.78449,3.79018,3.78075,3.78841,6400000.0
2007-06-21 16:28:00,3.78998,3.78998,3.7804,3.7804,4140000.0
2007-06-21 16:29:00,3.78053,3.79001,3.78053,3.78955,5640000.0
2007-06-21 16:30:00,3.7864,3.79164,3.78194,3.78194,11260000.0
2007-06-21 16:31:00,3.78916,3.79275,3.78366,3.7866,7500000.0
2007-06-21 16:32:00,3.78875,3.78875,3.78018,3.78794,6390000.0
2007-06-21 16:33:00,3.78926,3.7905,3.78416,3.78506,4510000.0
2007-06-21 16:34:00,3.79057,3.79258,3.78332,3.78458,5640000.0
2007-06-21 16:35:00,3.78305,3.78854,3.77871,3.78392,4510000.0
2007-06-21 16:36:00,3.78733,3.78946,3.78243,3.78904,4140000.0
2007-06-21 16:37:00,3.78882,3.7907,3.78741,3.78962,6390000.0
2007-06-21 16:38:00,3.78774,3.78832,3.77529,3.78832,6770000.0
2007-06-21 16:39:00,3.78921,3.78929,3.78062,3.78558,5250000.0
2007-06-21 16:40:00,3.79152,3.79195,3.78308,3.78411,4140000.0
2007-06-21 16:41:00,3.79008,3.79148,3.78159,3.78829,4510000.0
2007-06-21 16:42:00,3.78183,3.78932,3.78183,3.78932,3770000.0
2007-06-21 16:43:00,3.78649,3.78892,3.77864,3.78225,4150000.0
2007-06-21 16:44:00,3.78956,3.78956,3.78161,3.78326,4890000.0
2007-06-21 16:45:00,3.78903,3.79195,3.77965,3.78671,10900000.0
2007-06-21 16:46:00,3.78772,3.78903,3.7811,3.78495,5260000.0
2007-06-21 16:47:00,3.78982,3.79118,3.78047,3.78962,7510000.0
2007-06-21 16:48:00,3.78849,3.78908,3.7794,3.78908,6770000.0
2007-06-21 16:49:00,3.78741,3.79154,3.78036,3.78553,6010000.0
2007-06-21 16:50:00,3.78772,3.78788,3.77753,3.78776,5260000.0
2007-06-21 16:51:00,3.78821,3.78912,3.78013,3.78902,6010000.0
2007-06-21 16:52:00,3.78351,3.79013,3.78053,3.78053,4890000.0
2007-06-21 16:53:00,3.78662,3.78771,3.77722,3.78562,6760000.0
2007-06-21 16:54:00,3.79023,3.79023,3.78188,3.78306,6760000.0
2007-06-21 16:55:00,3.78335,3.78891,3.77741,3.78138,4880000.0
2007-06-21 16:56:00,3.78619,3.79062,3.78122,3.78554,6760000.0
2007-06-21 16:57:00,3.77893,3.79047,3.7775,3.7775,6390000.0
2007-06-21 16:58:00,3.78873,3.78873,3.78225,3.78592,4890000.0
2007-06-21 16:59:00,3.77734,3.78881,3.77448,3.77991,12040000.0
2007-06-21 17:00:00,3.78486,3.78756,3.77776,3.78488,6010000.0
2007-06-21 17:01:00,3.78495,3.78636,3.78246,3.78454,4510000.0
2007-06-21 17:02:00,3.78937,3.78937,3.77818,3.78117,6380000.0
2007-06-21 17:03:00,3.77825,3.78804,3.77825,3.78581,6770000.0
2007-06-21 17:04:00,3.78717,3.78717,3.77949,3.78212,7140000.0
2007-06-21 17:05:00,3.78774,3.79047,3.77581,3.78741,5630000.0
2007-06-21 17:06:00,3.78803,3.78803,3.77679,3.78279,5270000.0
2007-06-21 17:07:00,3.78107,3.78723,3.78021,3.78695,5630000.0
2007-06-21 17:08:00,3.78223,3.78311,3.77186,3.7781,5260000.0
2007-06-21 17:09:00,3.78673,3.78854,3.77916,3.78854,6400000.0
2007-06-21 17:10:00,3.77832,3.78562,3.77832,3.78086,6770000.0
2007-06-21 17:11:00,3.77929,3.78377,3.77226,3.78377,6390000.0
2007-06-21 17:12:00,3.78405,3.78419,3.77829,3.7787,4510000.0
2007-06-21 17:13:00,3.78347,3.78368,3.77449,3.78368,4880000.0
2007-06-21 17:14:00,3.78429,3.78429,3.77648,3.78365,5270000.0
2007-06-21 17:15:00,3.7823,3.78388,3.77767,3.7801,5640000.0
2007-06-21 17:16:00,3.77868,3.78533,3.77545,3.78129,6760000.0
2007-06-21 17:17:00,3.7792,3.78573,3.77578,3.77963,6010000.0
2007-06-21 17:18:00,3.78499,3.78499,3.77744,3.78184,4890000.0
2007-06-21 17:19:00,3.78371,3.78528,3.77538,3.78528,5270000.0
2007-06-21 17:20:00,3.77732,3.7838,3.77732,3.77742,4510000.0
2007-06-21 17:21:00,3.7824,3.78479,3.77928,3.7813,6010000.0
2007-06-21 17:22:00,3.78206,3.78469,3.77762,3.78051,6400000.0
2007-06-21 17:23:00,3.78407,3.78505,3.77765,3.78445,5640000.0
2007-06-21 17:24:00,3.77765,3.78466,3.7771,3.7804,4520000.0
2007-06-21 17:25:00,3.77523,3.78383,3.77497,3.78128,7140000.0
2007-06-21 17:26:00,3.78331,3.78414,3.77407,3.77914,5630000.0
2007-06-21 17:27:00,3.78615,3.78646,3.77631,3.77923,4890000.0
2007-06-21 17:28:00,3.78448,3.78668,3.77519,3.78456,9020000.0
2007-06-21 17:29:00,3.78348,3.78614,3.77944,3.78614,6400000.0
2007-06-21 17:30:00,3.78396,3.78469,3.77449,3.78045,16900000.0
2007-06-21 17:31:00,3.78062,3.78518,3.7758,3.7758,4510000.0
2007-06-21 17:32:00,3.78041,3.78102,3.77212,3.78102,4520000.0
2007-06-21 17:33:00,3.77989,3.78525,3.77584,3.7825,6760000.0
2007-06-21 17:34:00,3.7762,3.78148,3.77366,3.77366,6000000.0
2007-06-21 17:35:00,3.78421,3.78421,3.77362,3.77601,7510000.0
2007-06-21 17:36:00,3.78174,3.78448,3.77331,3.77331,4140000.0
2007-06-21 17:37:00,3.78183,3.78638,3.77614,3.78396,5270000.0
2007-06-21 17:38:00,3.78091,3.78596,3.77779,3.78481,6770000.0
2007-06-21 17:39:00,3.78211,3.78918,3.77817,3.78743,7910000.0
2007-06-21 17:40:00,3.78235,3.78647,3.77558,3.78599,6760000.0
2007-06-21 17:41:00,3.78185,3.78749,3.77728,3.78316,4510000.0
2007-06-21 17:42:00,3.78148,3.79015,3.78126,3.7848,4890000.0
2007-06-21 17:43:00,3.78527,3.78819,3.78157,3.78819,4880000.0
2007-06-21 17:44:00,3.78627,3.7873,3.78056,3.78625,6390000.0
2007-06-21 17:45:00,3.77895,3.78679,3.77641,3.78412,12770000.0
2007-06-21 17:46:00,3.78636,3.78693,3.77956,3.78421,4900000.0
2007-06-21 17:47:00,3.78135,3.78814,3.77945,3.78628,7130000.0
2007-06-21 17:48:00,3.78703,3.78703,3.77487,3.78562,9780000.0
2007-06-21 17:49:00,3.7895,3.79205,3.78068,3.78068,5660000.0
2007-06-21 17:50:00,3.78841,3.78843,3.77838,3.78782,6400000.0
2007-06-21 17:51:00,3.78838,3.78877,3.78335,3.78764,7900000.0
2007-06-21 17:52:00,3.77792,3.78802,3.77757,3.78802,3780000.0
2007-06-21 17:53:00,3.78757,3.78784,3.77841,3.78689,5640000.0
2007-06-21 17:54:00,3.78144,3.78518,3.78017,3.78288,5260000.0
2007-06-21 17:55:00,3.7828,3.78886,3.78114,3.78757,6390000.0
2007-06-21 17:56:00,3.78349,3.78882,3.78191,3.78778,7140000.0
2007-06-21 17:57:00,3.7872,3.78724,3.77705,3.78724,7510000.0
2007-06-21 17:58:00,3.78672,3.78672,3.78109,3.78335,3770000.0
2007-06-21 17:59:00,3.78449,3.78862,3.77753,3.78845,5630000.0
2007-06-21 18:00:00,3.78779,3.78787,3.7767,3.78676,11280000.0
2007-06-21 18:01:00,3.78687,3.78727,3.78039,3.78727,4890000.0
2007-06-21 18:02:00,3.78112,3.78889,3.78112,3.78719,3770000.0
2007-06-21 18:03:00,3.78104,3.78667,3.77824,3.78599,6380000.0
2007-06-21 18:04:00,3.77858,3.7894,3.77858,3.7894,4880000.0
2007-06-21 18:05:00,3.78015,3.78894,3.78015,3.78711,5250000.0
2007-06-21 18:06:00,3.77954,3.78885,3.77525,3.78489,7140000.0
2007-06-21 18:07:00,3.78703,3.78894,3.78507,3.78507,4140000.0
2007-06-21 18:08:00,3.78601,3.78905,3.77844,3.78527,5260000.0
2007-06-21 18:09:00,3.79031,3.79031,3.77937,3.7807,6760000.0
2007-06-21 18:10:00,3.78852,3.78983,3.78051,3.78051,4510000.0
2007-06-21 18:11:00,3.78138,3.79108,3.78138,3.7909,4510000.0
2007-06-21 18:12:00,3.78795,3.78877,3.78342,3.78865,6400000.0
2007-06-21 18:13:00,3.78989,3.7908,3.78304,3.78503,4880000.0
2007-06-21 18:14:00,3.78971,3.78989,3.77974,3.78989,4880000.0
2007-06-21 18:15:00,3.78961,3.78961,3.78273,3.78909,11650000.0
2007-06-21 18:16:00,3.78571,3.78791,3.7792,3.78503,5250000.0
2007-06-21 18:17:00,3.78562,3.78756,3.78157,3.78157,6020000.0
2007-06-21 18:18:00,3.78376,3.79378,3.77949,3.78687,6380000.0
2007-06-21 18:19:00,3.78105,3.78997,3.78105,3.78844,6770000.0
2007-06-21 18:20:00,3.78883,3.79075,3.7808,3.78864,6020000.0
2007-06-21 18:21:00,3.78311,3.78823,3.78208,3.78729,7880000.0
2007-06-21 18:22:00,3.78716,3.78899,3.78097,3.78899,5260000.0
2007-06-21 18:23:00,3.78858,3.78977,3.78072,3.78119,6780000.0
2007-06-21 18:24:00,3.7901,3.79086,3.78537,3.78943,5260000.0
2007-06-21 18:25:00,3.7864,3.79004,3.78401,3.78576,7130000.0
2007-06-21 18:26:00,3.79105,3.79318,3.78364,3.79135,6010000.0
2007-06-21 18:27:00,3.78865,3.7916,3.78569,3.78729,4520000.0
2007-06-21 18:28:00,3.79109,3.79109,3.78199,3.78199,6010000.0
2007-06-21 18:29:00,3.79135,3.79282,3.78551,3.7862,6400000.0
2007-06-21 18:30:00,3.7809,3.79036,3.78013,3.78716,13510000.0
2007-06-21 18:31:00,3.78403,3.79114,3.78393,3.78393,4890000.0
2007-06-21 18:32:00,3.78787,3.78974,3.78261,3.78906,4140000.0
2007-06-21 18:33:00,3.79067,3.7916,3.78152,3.78836,4510000.0
2007-06-21 18:34:00,3.79027,3.79027,3.77849,3.78082,4890000.0
2007-06-21 18:35:00,3.78868,3.78868,3.77964,3.77964,5640000.0
2007-06-21 18:36:00,3.7909,3.7909,3.78532,3.78581,7140000.0
2007-06-21 18:37:00,3.78539,3.78947,3.78463,3.78863,4510000.0
2007-06-21 18:38:00,3.79172,3.79249,3.78225,3.78631,6770000.0
2007-06-21 18:39:00,3.79058,3.79401,3.78388,3.78928,3770000.0
2007-06-21 18:40:00,3.79094,3.79094,3.78028,3.7846,6000000.0
2007-06-21 18:41:00,3.7865,3.79241,3.78322,3.79007,6010000.0
2007-06-21 18:42:00,3.78998,3.79067,3.78088,3.78811,3010000.0
2007-06-21 18:44:00,3.78938,3.79078,3.78378,3.78378,4520000.0
2007-06-21 18:45:00,3.78969,3.79164,3.77996,3.78511,15410000.0
2007-06-21 18:47:00,3.78244,3.79489,3.78244,3.78976,4890000.0
2007-06-21 18:48:00,3.7839,3.78865,3.77887,3.78853,10520000.0
2007-06-21 18:49:00,3.78976,3.79052,3.78529,3.78883,6030000.0
2007-06-21 18:50:00,3.78372,3.78875,3.77977,3.77977,4150000.0
2007-06-21 18:51:00,3.78711,3.78823,3.77823,3.77823,5650000.0
2007-06-21 18:52:00,3.78832,3.78852,3.77807,3.78699,7150000.0
2007-06-21 18:53:00,3.78898,3.79049,3.7806,3.78856,7510000.0
2007-06-21 18:54:00,3.78881,3.78933,3.78365,3.78782,7140000.0
2007-06-21 18:55:00,3.78683,3.7878,3.77907,3.77907,6010000.0
2007-06-21 18:56:00,3.78188,3.78748,3.77927,3.78718,4140000.0
2007-06-21 18:57:00,3.7842,3.78751,3.78054,3.78525,4530000.0
2007-06-21 18:58:00,3.78794,3.78825,3.78154,3.783,7140000.0
2007-06-21 18:59:00,3.78061,3.78991,3.77943,3.78403,6020000.0
2007-06-21 19:00:00,3.77881,3.78828,3.77881,3.78552,6010000.0
2007-06-21 19:02:00,3.78481,3.78794,3.77969,3.78334,4130000.0
2007-06-21 19:03:00,3.78207,3.78622,3.77787,3.78607,6770000.0
2007-06-21 19:04:00,3.78877,3.78877,3.7792,3.78447,4890000.0
2007-06-21 19:05:00,3.78727,3.78814,3.77869,3.7872,4510000.0
2007-06-21 19:06:00,3.7851,3.78738,3.77665,3.78683,5650000.0
2007-06-21 19:08:00,3.78821,3.78821,3.78062,3.78096,4880000.0
2007-06-21 19:09:00,3.78663,3.78663,3.78442,3.78601,2250000.0
2007-06-21 19:10:00,3.78458,3.78889,3.78311,3.78736,6760000.0
2007-06-21 19:11:00,3.78119,3.79146,3.78119,3.7872,7510000.0
2007-06-21 19:12:00,3.78574,3.78574,3.77425,3.78096,7510000.0
2007-06-21 19:13:00,3.78656,3.78746,3.77992,3.78746,5640000.0
2007-06-21 19:14:00,3.78531,3.78531,3.7751,3.77675,6010000.0
2007-06-21 19:15:00,3.78727,3.78727,3.77732,3.78229,9780000.0
2007-06-21 19:16:00,3.78256,3.78596,3.78027,3.78028,3400000.0
2007-06-21 19:17:00,3.78389,3.78718,3.7809,3.7846,6020000.0
2007-06-21 19:18:00,3.77535,3.78172,3.773,3.773,7510000.0
2007-06-21 19:19:00,3.78392,3.78392,3.77225,3.77355,4140000.0
2007-06-21 19:20:00,3.78142,3.78591,3.77821,3.78591,4510000.0
2007-06-21 19:21:00,3.78089,3.78304,3.77246,3.78304,7140000.0
2007-06-21 19:22:00,3.77926,3.78379,3.7737,3.78165,7880000.0
2007-06-21 19:23:00,3.77532,3.78479,3.77405,3.78097,4520000.0
2007-06-21 19:24:00,3.78217,3.78347,3.77479,3.77911,5630000.0
2007-06-21 19:25:00,3.77934,3.78408,3.77934,3.78141,3390000.0
2007-06-21 19:26:00,3.77631,3.78327,3.77101,3.77695,6390000.0
2007-06-21 19:28:00,3.7766,3.78269,3.7766,3.78269,6000000.0
2007-06-21 19:29:00,3.77831,3.78546,3.77462,3.77462,4880000.0
2007-06-21 19:30:00,3.77901,3.78148,3.77739,3.78148,4510000.0
2007-06-21 19:32:00,3.77143,3.77838,3.76713,3.77838,5250000.0
2007-06-21 19:36:00,3.77853,3.7795,3.76999,3.77897,6770000.0
2007-06-21 19:37:00,3.77389,3.77813,3.77266,3.77266,4510000.0
2007-06-21 19:38:00,3.77794,3.78147,3.77754,3.77754,6010000.0
2007-06-21 19:39:00,3.78236,3.78301,3.77221,3.77808,7130000.0
2007-06-21 19:40:00,3.77558,3.77991,3.77134,3.77984,4130000.0
2007-06-21 19:41:00,3.77697,3.78867,3.77697,3.78654,7140000.0
2007-06-21 19:42:00,3.77979,3.787,3.77979,3.78523,6020000.0
2007-06-21 19:43:00,3.78114,3.7817,3.77681,3.78132,8260000.0
2007-06-21 19:44:00,3.77857,3.78405,3.77754,3.78122,10520000.0
2007-06-21 19:45:00,3.77753,3.78309,3.77362,3.77362,7520000.0
2007-06-21 19:46:00,3.77818,3.77931,3.77207,3.77415,7150000.0
2007-06-21 19:47:00,3.77321,3.7788,3.76864,3.77237,7890000.0
2007-06-21 19:48:00,3.78005,3.78228,3.77089,3.77197,5640000.0
2007-06-21 19:49:00,3.76877,3.78051,3.76877,3.78051,6380000.0
2007-06-21 19:50:00,3.77106,3.78287,3.77106,3.77903,7140000.0
2007-06-21 19:51:00,3.77643,3.78037,3.77189,3.78018,4880000.0
2007-06-21 19:52:00,3.77775,3.77987,3.77333,3.77333,5250000.0
2007-06-21 19:53:00,3.77765,3.77769,3.77363,3.77764,4880000.0
2007-06-21 19:54:00,3.77318,3.77808,3.76893,3.77216,5640000.0
2007-06-21 19:56:00,3.77545,3.77828,3.76826,3.76947,8640000.0
2007-06-21 19:57:00,3.7752,3.78305,3.77036,3.77678,5260000.0
2007-06-21 19:58:00,3.77528,3.77774,3.76987,3.77626,5280000.0
2007-06-21 20:00:00,3.76574,3.77825,3.76574,3.77825,7510000.0
2007-06-21 20:01:00,3.77463,3.77958,3.76822,3.77294,4140000.0
2007-06-21 20:02:00,3.77642,3.77846,3.76955,3.77846,4510000.0
2007-06-21 20:03:00,3.77092,3.77781,3.76826,3.77646,5640000.0
2007-06-21 20:04:00,3.77474,3.77734,3.76756,3.7753,5640000.0
2007-06-21 20:05:00,3.76697,3.77687,3.76651,3.77634,5260000.0
2007-06-21 20:06:00,3.777,3.77745,3.76861,3.76861,6010000.0
2007-06-21 20:07:00,3.77576,3.77842,3.76936,3.77747,5260000.0
2007-06-21 20:08:00,3.77464,3.77646,3.76758,3.76758,5640000.0
2007-06-21 20:09:00,3.77662,3.77805,3.772,3.77512,4510000.0
2007-06-21 20:10:00,3.77719,3.77719,3.76697,3.76697,4880000.0
2007-06-21 20:11:00,3.76713,3.7768,3.76713,3.77608,5630000.0
2007-06-21 20:12:00,3.77662,3.7772,3.77189,3.77718,4510000.0
2007-06-21 20:13:00,3.76954,3.78196,3.76954,3.77997,6020000.0
2007-06-21 20:14:00,3.77454,3.7778,3.77117,3.7778,6040000.0
2007-06-21 20:15:00,3.77907,3.77912,3.77537,3.77537,7130000.0
2007-06-21 20:16:00,3.77142,3.77658,3.76724,3.77613,3390000.0
2007-06-21 20:17:00,3.76954,3.77376,3.76351,3.77182,5270000.0
2007-06-21 20:18:00,3.77566,3.78113,3.77124,3.78113,3390000.0
2007-06-21 20:19:00,3.78086,3.78258,3.7708,3.77736,5630000.0
2007-06-21 20:20:00,3.77879,3.78122,3.76943,3.78122,6390000.0
2007-06-21 20:22:00,3.77901,3.77901,3.76616,3.77302,6010000.0
2007-06-21 20:23:00,3.77447,3.77791,3.76946,3.77559,5270000.0
2007-06-21 20:24:00,3.77536,3.7783,3.76721,3.77739,7510000.0
2007-06-21 20:25:00,3.77976,3.77976,3.76971,3.77942,5640000.0
2007-06-21 20:26:00,3.77848,3.78039,3.77429,3.77558,4150000.0
2007-06-21 20:27:00,3.77063,3.78181,3.77063,3.77534,4140000.0
2007-06-21 20:28:00,3.77766,3.77911,3.77472,3.77763,4880000.0
2007-06-21 20:29:00,3.77994,3.78216,3.7716,3.77983,10150000.0
2007-06-21 20:30:00,3.77911,3.78121,3.77351,3.77905,8260000.0
2007-06-21 20:31:00,3.77322,3.77781,3.77322,3.77328,3000000.0
2007-06-21 20:32:00,3.76817,3.77855,3.76817,3.77855,5630000.0
2007-06-21 20:33:00,3.78047,3.78047,3.77532,3.77875,4520000.0
2007-06-21 20:34:00,3.77438,3.78,3.77059,3.77426,4900000.0
2007-06-21 20:35:00,3.77344,3.77874,3.77297,3.7745,4880000.0
2007-06-21 20:36:00,3.77766,3.77928,3.77402,3.77402,4140000.0
2007-06-21 20:37:00,3.77921,3.77976,3.77001,3.77501,4520000.0
2007-06-21 20:38:00,3.77991,3.78246,3.77139,3.77139,2640000.0
2007-06-21 20:39:00,3.77853,3.77973,3.77853,3.77973,2630000.0
2007-06-21 20:44:00,3.77933,3.77954,3.77424,3.77887,4140000.0
2007-06-21 20:45:00,3.77607,3.78,3.77473,3.77473,3010000.0
2007-06-21 20:46:00,3.77779,3.78127,3.76934,3.78127,6760000.0
2007-06-21 20:47:00,3.77927,3.77986,3.7689,3.77761,6380000.0
2007-06-21 20:48:00,3.77637,3.7832,3.77565,3.78228,7140000.0
2007-06-21 20:49:00,3.78148,3.78218,3.77653,3.7776,6400000.0
2007-06-21 20:50:00,3.77106,3.78255,3.77106,3.77664,4130000.0
2007-06-21 20:51:00,3.78544,3.78544,3.77781,3.78128,4890000.0
2007-06-21 20:52:00,3.77969,3.77969,3.77298,3.77879,5250000.0
2007-06-21 20:53:00,3.77919,3.7819,3.77055,3.77055,10130000.0
2007-06-21 20:55:00,3.78071,3.78088,3.77885,3.78088,3380000.0
2007-06-21 20:56:00,3.78155,3.7825,3.77285,3.77703,4900000.0
2007-06-21 20:57:00,3.77466,3.77923,3.76853,3.77923,7510000.0
2007-06-21 20:58:00,3.77562,3.78011,3.76893,3.78011,4890000.0
2007-06-21 20:59:00,3.78096,3.78163,3.77202,3.77576,6400000.0
2007-06-21 21:00:00,3.77518,3.78081,3.77222,3.78078,7530000.0
2007-06-21 21:01:00,3.77984,3.77984,3.77188,3.776,5640000.0
2007-06-21 21:02:00,3.78152,3.78152,3.77309,3.77502,7150000.0
2007-06-21 21:03:00,3.78056,3.78135,3.77588,3.78112,3380000.0
2007-06-21 21:04:00,3.77989,3.77989,3.77441,3.77452,3390000.0
2007-06-21 21:06:00,3.78004,3.78033,3.7754,3.78001,6010000.0
2007-06-21 21:09:00,3.78046,3.78167,3.77003,3.78092,10140000.0
2007-06-21 21:13:00,3.78116,3.78389,3.7748,3.7748,5260000.0
2007-06-21 21:14:00,3.77709,3.78419,3.77709,3.78016,10160000.0
2007-06-21 21:15:00,3.77665,3.78557,3.77307,3.78105,4890000.0
2007-06-21 21:16:00,3.7763,3.78027,3.77442,3.77611,3770000.0
2007-06-21 21:22:00,3.779,3.779,3.77555,3.77719,4140000.0
2007-06-21 21:23:00,3.77413,3.77979,3.77413,3.77488,4510000.0
2007-06-21 21:24:00,3.77373,3.78203,3.76993,3.77966,9780000.0
2007-06-21 21:25:00,3.77838,3.77838,3.77243,3.77743,5280000.0
2007-06-21 21:26:00,3.77893,3.77893,3.7687,3.7739,4140000.0
2007-06-21 21:27:00,3.77376,3.77735,3.7688,3.77305,4140000.0
2007-06-21 21:28:00,3.77322,3.77767,3.76673,3.77767,7140000.0
2007-06-21 21:29:00,3.77762,3.77795,3.76815,3.7778,4520000.0
2007-06-21 21:30:00,3.7689,3.77931,3.7689,3.77007,9790000.0
2007-06-21 21:31:00,3.77259,3.77715,3.77215,3.77715,4890000.0
2007-06-21 21:33:00,3.76835,3.77919,3.76835,3.77131,8650000.0
2007-06-21 21:35:00,3.77316,3.77913,3.77285,3.77304,9030000.0
2007-06-21 21:36:00,3.77827,3.77886,3.7692,3.77716,3390000.0
2007-06-21 21:37:00,3.77873,3.77873,3.76902,3.77396,5260000.0
2007-06-21 21:38:00,3.77658,3.77733,3.76698,3.77598,4510000.0
2007-06-21 21:39:00,3.77187,3.78436,3.77187,3.77531,6760000.0
2007-06-21 21:40:00,3.7783,3.78687,3.773,3.7763,6030000.0
2007-06-21 21:41:00,3.77978,3.78072,3.77132,3.77949,7890000.0
2007-06-21 21:42:00,3.77834,3.77933,3.76971,3.76971,3760000.0
2007-06-21 21:43:00,3.77399,3.77399,3.77399,3.77399,750000.0
2007-06-21 21:44:00,3.77863,3.77983,3.77042,3.77042,5270000.0
2007-06-21 21:45:00,3.7807,3.78171,3.77163,3.77971,6780000.0
2007-06-21 21:46:00,3.77858,3.77924,3.76985,3.77401,4130000.0
2007-06-21 21:47:00,3.77581,3.77915,3.77351,3.77659,7140000.0
2007-06-21 21:48:00,3.77649,3.77649,3.76852,3.76852,760000.0
2007-06-21 21:49:00,3.77876,3.7801,3.7726,3.7726,3390000.0
2007-06-21 21:50:00,3.77678,3.77745,3.77123,3.77732,4890000.0
2007-06-21 21:52:00,3.77821,3.77896,3.77201,3.77201,3770000.0
2007-06-21 21:53:00,3.77649,3.77843,3.76883,3.7781,6380000.0
2007-06-21 21:54:00,3.77414,3.77797,3.77414,3.77735,3760000.0
2007-06-21 21:55:00,3.77864,3.78021,3.77038,3.77773,6770000.0
2007-06-21 21:56:00,3.76852,3.77792,3.76852,3.77727,3380000.0
2007-06-21 21:57:00,3.77699,3.77814,3.77273,3.77799,3380000.0
2007-06-21 21:58:00,3.77703,3.78027,3.76907,3.77354,6010000.0
2007-06-21 21:59:00,3.77698,3.7775,3.76684,3.76796,6010000.0
2007-06-21 22:00:00,3.77523,3.78156,3.77233,3.77233,5260000.0
2007-06-21 22:01:00,3.76911,3.78184,3.76911,3.77631,3750000.0
2007-06-21 22:02:00,3.77844,3.77971,3.77269,3.77688,4510000.0
2007-06-21 22:03:00,3.77558,3.78122,3.77169,3.78051,6760000.0
2007-06-21 22:04:00,3.77627,3.78044,3.77095,3.77606,5260000.0
2007-06-21 22:05:00,3.77939,3.77939,3.76861,3.77648,3760000.0
2007-06-21 22:06:00,3.77221,3.77904,3.77221,3.77904,3380000.0
2007-06-21 22:07:00,3.77433,3.77901,3.77371,3.7768,4130000.0
2007-06-21 22:08:00,3.77319,3.77472,3.77319,3.77472,1500000.0
2007-06-21 22:09:00,3.77921,3.77921,3.76859,3.77239,4130000.0
2007-06-21 22:10:00,3.77893,3.77956,3.77893,3.77932,1880000.0
2007-06-21 22:12:00,3.78015,3.78015,3.77655,3.77655,1130000.0
2007-06-21 22:13:00,3.77897,3.77897,3.76847,3.77787,4150000.0
2007-06-21 22:14:00,3.77987,3.77987,3.76797,3.77392,6390000.0
2007-06-21 22:15:00,3.77688,3.78008,3.77688,3.78008,2640000.0
2007-06-21 22:22:00,3.77525,3.78181,3.77525,3.7755,10140000.0
2007-06-21 22:24:00,3.77061,3.77061,3.77053,3.77053,1130000.0
2007-06-21 22:25:00,3.77405,3.77999,3.76811,3.77999,9780000.0
2007-06-21 22:27:00,3.78048,3.78214,3.77649,3.78205,6020000.0
2007-06-21 22:28:00,3.77526,3.78259,3.77526,3.77665,9030000.0
2007-06-21 22:30:00,3.77341,3.78204,3.77306,3.77653,6010000.0
2007-06-21 22:31:00,3.77479,3.77827,3.76956,3.77534,3750000.0
2007-06-21 22:32:00,3.77187,3.77883,3.77165,3.77883,5640000.0
2007-06-21 22:33:00,3.77174,3.77896,3.77174,3.77866,4510000.0
2007-06-21 22:34:00,3.77831,3.7798,3.77242,3.7752,4520000.0
2007-06-21 22:35:00,3.77561,3.78053,3.77363,3.77402,7140000.0
2007-06-21 22:36:00,3.77917,3.78221,3.77133,3.77834,4890000.0
2007-06-21 22:37:00,3.77779,3.78,3.77251,3.77899,9760000.0
2007-06-21 22:38:00,3.77758,3.77862,3.77122,3.77122,5260000.0
2007-06-21 22:39:00,3.7792,3.7792,3.77214,3.77906,4140000.0
2007-06-21 22:40:00,3.77888,3.77984,3.77231,3.77515,4510000.0
2007-06-21 22:41:00,3.77911,3.78023,3.77135,3.77991,3760000.0
2007-06-21 22:42:00,3.77181,3.78098,3.7713,3.7794,5640000.0
2007-06-21 22:43:00,3.77793,3.77841,3.77126,3.77825,4510000.0
2007-06-21 22:44:00,3.76883,3.77994,3.76883,3.76911,3380000.0
2007-06-21 22:45:00,3.7782,3.78219,3.76922,3.78138,4890000.0
2007-06-21 22:47:00,3.77559,3.78004,3.77465,3.77465,3760000.0
2007-06-21 22:48:00,3.77481,3.78256,3.77481,3.77659,4510000.0
2007-06-21 22:50:00,3.77424,3.78233,3.77424,3.77707,9030000.0
2007-06-21 22:51:00,3.77899,3.78197,3.77639,3.78089,4880000.0
2007-06-21 22:52:00,3.78141,3.78141,3.77065,3.77499,6390000.0
2007-06-21 22:53:00,3.77967,3.77967,3.77317,3.77752,4900000.0
2007-06-21 22:54:00,3.77385,3.77792,3.76853,3.77216,4890000.0
2007-06-21 22:55:00,3.77796,3.77937,3.769,3.77743,4160000.0
2007-06-21 22:56:00,3.76773,3.77892,3.76773,3.77558,4510000.0
2007-06-21 22:57:00,3.77894,3.77894,3.77028,3.77698,5270000.0
2007-06-21 22:58:00,3.77536,3.78175,3.77305,3.77305,4890000.0
2007-06-21 22:59:00,3.77749,3.78029,3.77047,3.77338,7520000.0
2007-06-21 23:00:00,3.78028,3.78233,3.77622,3.77683,4520000.0
2007-06-21 23:01:00,3.76903,3.78028,3.76903,3.77607,4890000.0
2007-06-21 23:02:00,3.77836,3.77978,3.77622,3.77978,3750000.0
2007-06-21 23:05:00,3.77685,3.78031,3.77494,3.77873,4880000.0
2007-06-21 23:06:00,3.77899,3.77899,3.77015,3.77015,3390000.0
2007-06-21 23:07:00,3.77577,3.77973,3.77441,3.7772,4880000.0
2007-06-21 23:08:00,3.77833,3.77863,3.77635,3.77833,4510000.0
2007-06-21 23:11:00,3.77428,3.77894,3.76995,3.77827,5640000.0
2007-06-21 23:12:00,3.77974,3.78018,3.76859,3.779,6010000.0
2007-06-21 23:13:00,3.77446,3.77885,3.76961,3.7784,4500000.0
2007-06-21 23:14:00,3.77457,3.78192,3.76842,3.77966,9770000.0
2007-06-21 23:15:00,3.78135,3.78401,3.7782,3.78022,5260000.0
2007-06-21 23:17:00,3.77527,3.77527,3.77329,3.77329,1500000.0
2007-06-21 23:18:00,3.77265,3.77963,3.77265,3.77439,4520000.0
2007-06-21 23:22:00,3.77856,3.7831,3.77371,3.78121,6030000.0
2007-06-21 23:23:00,3.77476,3.78003,3.77321,3.77321,5650000.0
2007-06-21 23:25:00,3.78096,3.782,3.77437,3.77437,4130000.0
2007-06-21 23:26:00,3.77404,3.78036,3.76832,3.78036,10160000.0
2007-06-21 23:27:00,3.77941,3.78224,3.77216,3.77652,6770000.0
2007-06-21 23:28:00,3.77427,3.77586,3.76842,3.77528,4140000.0
2007-06-21 23:29:00,3.77851,3.78205,3.7723,3.77945,11660000.0
2007-06-21 23:30:00,3.77524,3.78124,3.77524,3.7756,3010000.0
2007-06-21 23:31:00,3.77896,3.7795,3.76778,3.7795,6760000.0
2007-06-21 23:32:00,3.77855,3.7792,3.77029,3.7789,4510000.0
2007-06-21 23:33:00,3.77896,3.78099,3.77169,3.77437,3380000.0
2007-06-21 23:34:00,3.77295,3.77923,3.77295,3.77548,3770000.0
2007-06-21 23:35:00,3.77447,3.78181,3.77447,3.77963,3770000.0
2007-06-21 23:36:00,3.77915,3.78048,3.77078,3.77078,3770000.0
2007-06-21 23:37:00,3.77399,3.78014,3.77332,3.77332,3380000.0
2007-06-21 23:38:00,3.78162,3.78463,3.77178,3.77178,3400000.0
2007-06-21 23:39:00,3.77906,3.78008,3.77537,3.77999,3770000.0
2007-06-21 23:40:00,3.77584,3.78371,3.77239,3.78094,6400000.0
2007-06-21 23:41:00,3.78105,3.78253,3.77033,3.77824,6390000.0
2007-06-21 23:42:00,3.77101,3.77635,3.77101,3.77489,5250000.0
2007-06-21 23:43:00,3.77024,3.77871,3.76991,3.76991,2630000.0
2007-06-21 23:45:00,3.7803,3.78165,3.77234,3.77919,9040000.0
2007-06-21 23:46:00,3.77434,3.77922,3.77331,3.77331,2650000.0
2007-06-21 23:48:00,3.76966,3.77802,3.76913,3.77802,4510000.0
2007-06-21 23:51:00,3.77902,3.78108,3.77539,3.77603,5250000.0
2007-06-21 23:52:00,3.77579,3.78068,3.77318,3.77879,5250000.0
2007-06-21 23:55:00,3.77809,3.77957,3.77252,3.77886,4880000.0
2007-06-21 23:56:00,3.77553,3.77553,3.77298,3.77298,1500000.0
2007-06-21 23:58:00,3.77224,3.7787,3.77164,3.77841,9010000.0
2007-06-21 23:59:00,3.78043,3.78043,3.77075,3.78023,8640000.0
2007-06-22 00:00:00,3.78135,3.78346,3.77477,3.77737,6010000.0
2007-06-22 00:01:00,3.77032,3.78369,3.77032,3.7741,9020000.0
2007-06-22 00:02:00,3.78063,3.78103,3.77689,3.77991,5640000.0
2007-06-22 00:03:00,3.76949,3.77929,3.76949,3.77783,4140000.0
2007-06-22 00:04:00,3.77978,3.77978,3.77502,3.77502,2260000.0
2007-06-22 00:05:00,3.77585,3.78095,3.77096,3.78095,4880000.0
2007-06-22 00:06:00,3.77535,3.78436,3.77535,3.77824,9780000.0
2007-06-22 00:09:00,3.77526,3.78276,3.77506,3.77506,8660000.0
2007-06-22 00:10:00,3.7802,3.7802,3.77555,3.77955,4520000.0
2007-06-22 00:11:00,3.77947,3.77985,3.77535,3.77865,4890000.0
2007-06-22 00:15:00,3.77853,3.78397,3.77853,3.77858,3770000.0
2007-06-22 00:16:00,3.77974,3.77974,3.77511,3.77511,1510000.0
2007-06-22 00:18:00,3.78045,3.78362,3.77295,3.77436,5250000.0
2007-06-22 00:19:00,3.77968,3.77968,3.77968,3.77968,1500000.0
2007-06-22 00:20:00,3.77036,3.77792,3.77036,3.77276,2630000.0
2007-06-22 00:23:00,3.77318,3.77867,3.77318,3.77332,9770000.0
2007-06-22 00:25:00,3.77502,3.77969,3.77308,3.7742,6000000.0
2007-06-22 00:26:00,3.77617,3.77617,3.77188,3.77585,4140000.0
2007-06-22 00:29:00,3.78047,3.78047,3.77272,3.77574,5630000.0
2007-06-22 00:30:00,3.77136,3.77798,3.76913,3.77721,6010000.0
2007-06-22 00:31:00,3.77062,3.77062,3.77062,3.77062,1500000.0
2007-06-22 00:32:00,3.77967,3.77967,3.77509,3.77509,1880000.0
2007-06-22 00:36:00,3.77372,3.78052,3.77372,3.7798,2660000.0
2007-06-22 00:37:00,3.78059,3.78059,3.7755,3.78038,1510000.0
2007-06-22 00:38:00,3.77551,3.7792,3.77551,3.7792,2260000.0
2007-06-22 00:41:00,3.78069,3.78095,3.77602,3.78028,5260000.0
2007-06-22 00:42:00,3.77934,3.77934,3.77219,3.7743,12760000.0
2007-06-22 00:43:00,3.77972,3.77972,3.77876,3.77879,2250000.0
2007-06-22 00:44:00,3.76935,3.77768,3.76763,3.77768,9020000.0
2007-06-22 00:45:00,3.78037,3.78428,3.77882,3.77953,7150000.0
2007-06-22 00:47:00,3.78043,3.78043,3.77028,3.77092,3750000.0
2007-06-22 00:49:00,3.7753,3.78298,3.77492,3.77492,12770000.0
2007-06-22 00:50:00,3.78042,3.78042,3.77513,3.77513,1500000.0
2007-06-22 00:52:00,3.77999,3.78199,3.77173,3.77917,5270000.0
2007-06-22 00:53:00,3.77511,3.77987,3.77358,3.77516,3770000.0
2007-06-22 00:54:00,3.77548,3.78022,3.77082,3.77614,5280000.0
2007-06-22 00:55:00,3.77982,3.77982,3.77247,3.77513,4140000.0
2007-06-22 00:57:00,3.78058,3.7811,3.77597,3.78098,3770000.0
2007-06-22 00:58:00,3.77102,3.77102,3.77102,3.77102,750000.0
2007-06-22 00:59:00,3.77419,3.77812,3.76826,3.77812,9420000.0
2007-06-22 01:00:00,3.77513,3.78068,3.77064,3.77087,9050000.0
2007-06-22 01:01:00,3.7789,3.77913,3.76959,3.77315,6400000.0
2007-06-22 01:02:00,3.77756,3.77854,3.77299,3.77332,2280000.0
2007-06-22 01:09:00,3.77827,3.77914,3.77333,3.77866,3030000.0
2007-06-22 01:10:00,3.7756,3.77974,3.77286,3.77286,3780000.0
2007-06-22 01:11:00,3.771,3.77816,3.771,3.77497,1510000.0
2007-06-22 01:12:00,3.77917,3.77917,3.7707,3.7707,3020000.0
2007-06-22 01:13:00,3.77961,3.78028,3.77179,3.77969,2280000.0
2007-06-22 01:14:00,3.77397,3.78316,3.77397,3.78014,3410000.0
2007-06-22 01:15:00,3.78172,3.78321,3.77452,3.77884,3040000.0
2007-06-22 01:19:00,3.78085,3.78341,3.77197,3.77197,5260000.0
2007-06-22 01:30:00,3.77423,3.78382,3.77423,3.77874,8270000.0
2007-06-22 01:36:00,3.77774,3.77774,3.76932,3.76932,4130000.0
2007-06-22 01:37:00,3.78013,3.78033,3.77885,3.77885,3390000.0
2007-06-22 01:41:00,3.7823,3.78263,3.77209,3.78227,4150000.0
2007-06-22 01:45:00,3.77838,3.78387,3.77442,3.77442,13160000.0
2007-06-22 01:51:00,3.77639,3.78106,3.77228,3.78106,4140000.0
2007-06-22 01:53:00,3.77707,3.78107,3.77013,3.77013,6030000.0
2007-06-22 01:54:00,3.77784,3.77784,3.7651,3.7742,6400000.0
2007-06-22 01:55:00,3.7778,3.78168,3.77127,3.77127,7530000.0
2007-06-22 01:56:00,3.78041,3.78041,3.77072,3.77859,11280000.0
2007-06-22 01:57:00,3.77965,3.77965,3.76982,3.77859,6040000.0
2007-06-22 01:58:00,3.77337,3.77959,3.76717,3.77959,12790000.0
2007-06-22 02:00:00,3.77944,3.78224,3.778,3.78096,5640000.0
2007-06-22 02:01:00,3.77439,3.78024,3.77366,3.77523,10140000.0
2007-06-22 02:05:00,3.77472,3.77931,3.77368,3.77526,4890000.0
2007-06-22 02:10:00,3.77429,3.78022,3.77429,3.77862,3760000.0
2007-06-22 02:13:00,3.77584,3.7821,3.7752,3.7752,5260000.0
2007-06-22 02:14:00,3.77997,3.78067,3.77482,3.7802,13150000.0
2007-06-22 02:15:00,3.78065,3.7809,3.77052,3.77504,4150000.0
2007-06-22 02:16:00,3.77983,3.78259,3.77341,3.77658,4890000.0
2007-06-22 02:17:00,3.77015,3.7792,3.76987,3.76987,3380000.0
2007-06-22 02:18:00,3.77344,3.77919,3.77344,3.7744,5260000.0
2007-06-22 02:22:00,3.78141,3.78252,3.77551,3.78129,5640000.0
2007-06-22 02:23:00,3.77769,3.78109,3.77556,3.77678,4880000.0
2007-06-22 02:24:00,3.77958,3.78214,3.77233,3.78062,6770000.0
2007-06-22 02:25:00,3.7805,3.7805,3.77389,3.77599,4880000.0
2007-06-22 02:26:00,3.77115,3.78068,3.77115,3.7802,6760000.0
2007-06-22 02:27:00,3.78049,3.78049,3.77097,3.77512,4880000.0
2007-06-22 02:28:00,3.77669,3.78138,3.77245,3.77636,11650000.0
2007-06-22 02:30:00,3.77336,3.78469,3.77336,3.78024,9000000.0
2007-06-22 02:31:00,3.7788,3.7788,3.77406,3.7745,3000000.0
2007-06-22 02:33:00,3.77393,3.78007,3.77393,3.77497,14260000.0
2007-06-22 02:34:00,3.77999,3.7824,3.77627,3.78066,5630000.0
2007-06-22 02:35:00,3.78023,3.78054,3.77457,3.77961,4880000.0
2007-06-22 02:36:00,3.78014,3.78189,3.77199,3.78033,8640000.0
2007-06-22 02:37:00,3.77971,3.77976,3.77021,3.77943,5640000.0
2007-06-22 02:38:00,3.78014,3.78014,3.78011,3.78011,1500000.0
2007-06-22 02:39:00,3.7797,3.78177,3.77616,3.77616,3380000.0
2007-06-22 02:41:00,3.77874,3.78051,3.77501,3.77659,8250000.0
2007-06-22 02:42:00,3.77401,3.77909,3.77212,3.77909,8250000.0
2007-06-22 02:44:00,3.77872,3.77872,3.77657,3.77657,1880000.0
2007-06-22 02:45:00,3.78249,3.78403,3.77858,3.78403,5640000.0
2007-06-22 02:46:00,3.78168,3.78428,3.77492,3.783,5630000.0
2007-06-22 02:50:00,3.77844,3.78,3.7701,3.78,3010000.0
2007-06-22 02:54:00,3.77823,3.77984,3.77017,3.77432,7520000.0
2007-06-22 02:55:00,3.77805,3.77827,3.77805,3.77827,1510000.0
2007-06-22 02:57:00,3.77938,3.78065,3.77577,3.77577,4880000.0
2007-06-22 02:58:00,3.77356,3.77904,3.77322,3.77375,10880000.0
2007-06-22 02:59:00,3.77785,3.77945,3.77406,3.77786,3010000.0
2007-06-22 03:00:00,3.77818,3.78367,3.77818,3.77832,9770000.0
2007-06-22 03:01:00,3.77471,3.77995,3.7693,3.77995,3010000.0
2007-06-22 03:02:00,3.77991,3.78243,3.77345,3.7791,7510000.0
2007-06-22 03:03:00,3.77909,3.77909,3.77109,3.77706,4130000.0
2007-06-22 03:04:00,3.77871,3.77947,3.76912,3.77947,5630000.0
2007-06-22 03:05:00,3.77542,3.77972,3.77032,3.77972,7130000.0
2007-06-22 03:06:00,3.77871,3.77942,3.77799,3.77942,4140000.0
2007-06-22 03:07:00,3.7799,3.78067,3.77179,3.7792,4130000.0
2007-06-22 03:08:00,3.77498,3.77851,3.77021,3.77386,4880000.0
2007-06-22 03:10:00,3.77486,3.78006,3.77486,3.77972,2250000.0
2007-06-22 03:11:00,3.77431,3.77922,3.76818,3.77477,5250000.0
2007-06-22 03:13:00,3.77292,3.77839,3.77129,3.77326,9400000.0
2007-06-22 03:15:00,3.7758,3.77744,3.77504,3.77719,2640000.0
2007-06-22 03:16:00,3.77471,3.7816,3.77471,3.77492,9400000.0
2007-06-22 03:17:00,3.77607,3.77931,3.7741,3.7741,3390000.0
2007-06-22 03:21:00,3.77484,3.78131,3.77473,3.77473,10510000.0
2007-06-22 03:24:00,3.77455,3.78173,3.7739,3.7739,10140000.0
2007-06-22 03:26:00,3.77874,3.77874,3.76815,3.77814,3380000.0
2007-06-22 03:27:00,3.77443,3.78032,3.76979,3.78017,9780000.0
2007-06-22 03:28:00,3.77966,3.77969,3.7746,3.77958,3010000.0
2007-06-22 03:29:00,3.7787,3.78008,3.7744,3.77949,4520000.0
2007-06-22 03:30:00,3.78322,3.78343,3.77773,3.78343,9010000.0
2007-06-22 03:32:00,3.76957,3.78089,3.76915,3.77898,6380000.0
2007-06-22 03:33:00,3.7767,3.78524,3.77351,3.78075,9010000.0
2007-06-22 03:34:00,3.77895,3.77895,3.7693,3.77526,6000000.0
2007-06-22 03:37:00,3.7742,3.78033,3.7742,3.78,5260000.0
2007-06-22 03:38:00,3.77853,3.77853,3.7784,3.7784,1130000.0
2007-06-22 03:39:00,3.77446,3.77896,3.77446,3.77896,2250000.0
2007-06-22 03:40:00,3.7785,3.7785,3.77417,3.77824,3750000.0
2007-06-22 03:41:00,3.77422,3.77882,3.77025,3.77739,7150000.0
2007-06-22 03:42:00,3.77955,3.77955,3.77028,3.77877,4510000.0
2007-06-22 03:43:00,3.77475,3.78243,3.77475,3.78048,5260000.0
2007-06-22 03:44:00,3.77825,3.77825,3.76728,3.77264,3750000.0
2007-06-22 03:45:00,3.77362,3.78236,3.77362,3.78236,2250000.0
2007-06-22 03:59:00,3.77032,3.77467,3.76922,3.76937,3760000.0
2007-06-22 04:00:00,3.77112,3.77212,3.77112,3.77212,760000.0
2007-06-22 04:03:00,3.77333,3.78231,3.77333,3.77945,4910000.0
2007-06-22 04:05:00,3.7741,3.78059,3.77306,3.7745,10150000.0
2007-06-22 04:15:00,3.77272,3.78236,3.77272,3.78173,6000000.0
2007-06-22 04:20:00,3.76931,3.77318,3.76931,3.76934,1510000.0
2007-06-22 04:21:00,3.77272,3.77869,3.76684,3.77869,7930000.0
2007-06-22 04:25:00,3.77783,3.77909,3.77331,3.77909,4520000.0
2007-06-22 04:26:00,3.77818,3.77924,3.77424,3.77924,4510000.0
2007-06-22 04:27:00,3.77648,3.77859,3.7735,3.77836,7130000.0
2007-06-22 04:30:00,3.77784,3.78272,3.77242,3.77764,10140000.0
2007-06-22 04:35:00,3.77392,3.77799,3.77383,3.77392,4500000.0
2007-06-22 04:44:00,3.77749,3.77902,3.77433,3.77902,3000000.0
2007-06-22 04:45:00,3.78169,3.78169,3.78169,3.78169,750000.0
2007-06-22 04:48:00,3.77836,3.77852,3.76962,3.77368,4140000.0
2007-06-22 04:49:00,3.77932,3.77932,3.76982,3.77875,4510000.0
2007-06-22 04:50:00,3.77408,3.77957,3.77012,3.77422,12020000.0
2007-06-22 04:55:00,3.77862,3.77862,3.76823,3.77788,10130000.0
2007-06-22 04:58:00,3.77772,3.77772,3.77192,3.77511,3000000.0
2007-06-22 05:00:00,3.78101,3.78273,3.77728,3.78257,3750000.0
2007-06-22 05:03:00,3.77925,3.78028,3.77042,3.77042,6760000.0
2007-06-22 05:04:00,3.77368,3.77902,3.77368,3.77902,1880000.0
2007-06-22 05:05:00,3.77887,3.77985,3.76924,3.77635,9760000.0
2007-06-22 05:06:00,3.77415,3.77957,3.77055,3.77957,3750000.0
2007-06-22 05:07:00,3.77625,3.77825,3.76938,3.77825,5250000.0
2007-06-22 05:08:00,3.77493,3.78216,3.77144,3.78053,13150000.0
2007-06-22 05:09:00,3.77724,3.77889,3.77392,3.77798,5260000.0
2007-06-22 05:10:00,3.76727,3.77723,3.76727,3.77723,2640000.0
2007-06-22 05:11:00,3.77804,3.77932,3.77488,3.77877,5260000.0
2007-06-22 05:12:00,3.77313,3.78076,3.77264,3.77264,4130000.0
2007-06-22 05:13:00,3.77783,3.77813,3.77348,3.7744,4510000.0
2007-06-22 05:14:00,3.77287,3.77803,3.77244,3.7731,5250000.0
2007-06-22 05:15:00,3.77494,3.78068,3.77028,3.78045,8260000.0
2007-06-22 05:16:00,3.77127,3.78165,3.77127,3.77997,6380000.0
2007-06-22 05:17:00,3.77781,3.77781,3.76862,3.76862,3000000.0
2007-06-22 05:18:00,3.77828,3.77828,3.77204,3.77317,4880000.0
2007-06-22 05:19:00,3.76819,3.77714,3.7666,3.77582,7880000.0
2007-06-22 05:20:00,3.77858,3.77934,3.76905,3.77934,5260000.0
2007-06-22 05:21:00,3.77356,3.7747,3.76929,3.7747,5250000.0
2007-06-22 05:22:00,3.77681,3.77912,3.76893,3.77912,3390000.0
2007-06-22 05:30:00,3.78028,3.78028,3.7794,3.7794,1130000.0
2007-06-22 05:31:00,3.77128,3.78192,3.77128,3.77939,4890000.0
2007-06-22 05:32:00,3.77918,3.77918,3.76982,3.76982,4880000.0
2007-06-22 05:34:00,3.77578,3.77578,3.77578,3.77578,750000.0
2007-06-22 05:35:00,3.7781,3.77833,3.77516,3.77516,2630000.0
2007-06-22 05:36:00,3.77805,3.77805,3.77576,3.77576,1500000.0
2007-06-22 05:37:00,3.77692,3.77692,3.76625,3.76875,4520000.0
2007-06-22 05:39:00,3.77415,3.77963,3.76999,3.77864,6380000.0
2007-06-22 05:41:00,3.77946,3.77978,3.77839,3.77978,2640000.0
2007-06-22 05:42:00,3.77948,3.77948,3.77506,3.77506,4890000.0
2007-06-22 05:43:00,3.77832,3.77832,3.76801,3.77407,3400000.0
2007-06-22 05:45:00,3.78358,3.78358,3.77372,3.77372,6020000.0
2007-06-22 05:51:00,3.77972,3.77972,3.76849,3.77835,5290000.0
2007-06-22 05:53:00,3.77794,3.77794,3.768,3.77655,3400000.0
2007-06-22 05:56:00,3.77945,3.77973,3.77506,3.77532,3760000.0
2007-06-22 05:57:00,3.7793,3.7793,3.76987,3.77924,4890000.0
2007-06-22 05:58:00,3.77098,3.78349,3.77098,3.77905,9770000.0
2007-06-22 05:59:00,3.76823,3.77776,3.76823,3.77376,4890000.0
2007-06-22 06:00:00,3.7716,3.78255,3.7716,3.77342,2250000.0
2007-06-22 06:01:00,3.76931,3.76999,3.76923,3.76999,2630000.0
2007-06-22 06:02:00,3.77915,3.77915,3.77404,3.7747,3390000.0
2007-06-22 06:03:00,3.77868,3.78161,3.77209,3.77704,4140000.0
2007-06-22 06:09:00,3.77592,3.78098,3.77505,3.77961,3000000.0
2007-06-22 06:10:00,3.77378,3.77514,3.77378,3.77514,1130000.0
2007-06-22 06:11:00,3.77935,3.77987,3.77363,3.77917,6750000.0
2007-06-22 06:12:00,3.77852,3.77914,3.77217,3.77864,5260000.0
2007-06-22 06:14:00,3.77392,3.77968,3.76892,3.77968,11260000.0
2007-06-22 06:15:00,3.77372,3.77372,3.77372,3.77372,1500000.0
2007-06-22 06:29:00,3.77922,3.77922,3.76982,3.77502,3010000.0
2007-06-22 06:30:00,3.77892,3.78318,3.77372,3.78318,7140000.0
2007-06-22 06:41:00,3.77677,3.77677,3.76993,3.76993,1130000.0
2007-06-22 06:45:00,3.77866,3.78308,3.77372,3.77869,8250000.0
2007-06-22 06:52:00,3.77271,3.77761,3.77271,3.77761,5270000.0
2007-06-22 07:00:00,3.77794,3.78386,3.77794,3.78212,9400000.0
2007-06-22 07:04:00,3.77928,3.77928,3.76942,3.76942,4510000.0
2007-06-22 07:05:00,3.7739,3.77832,3.77325,3.77832,4890000.0
2007-06-22 07:06:00,3.77431,3.77935,3.77431,3.77935,1880000.0
2007-06-22 07:07:00,3.77886,3.77886,3.76962,3.77361,5280000.0
2007-06-22 07:09:00,3.77466,3.78193,3.77466,3.7792,7510000.0
2007-06-22 07:10:00,3.77929,3.77929,3.77008,3.77392,6010000.0
2007-06-22 07:11:00,3.77458,3.77895,3.77332,3.77618,4890000.0
2007-06-22 07:15:00,3.77301,3.78277,3.7729,3.77792,10540000.0
2007-06-22 07:16:00,3.77418,3.77888,3.77418,3.77888,760000.0
2007-06-22 07:17:00,3.77785,3.7825,3.77494,3.78063,6400000.0
2007-06-22 07:18:00,3.78051,3.78138,3.77466,3.77882,6030000.0
2007-06-22 07:21:00,3.76999,3.77889,3.76854,3.77889,3390000.0
2007-06-22 07:22:00,3.77974,3.77974,3.76768,3.76878,3400000.0
2007-06-22 07:23:00,3.77768,3.78301,3.77203,3.77203,4520000.0
2007-06-22 07:24:00,3.77901,3.78434,3.77228,3.77605,6020000.0
2007-06-22 07:25:00,3.77578,3.78256,3.77578,3.78114,5640000.0
2007-06-22 07:27:00,3.7714,3.77862,3.76994,3.77665,3390000.0
2007-06-22 07:29:00,3.77249,3.78598,3.77187,3.77691,7900000.0
2007-06-22 07:30:00,3.78221,3.78705,3.77582,3.78155,7540000.0
2007-06-22 07:31:00,3.78002,3.78166,3.77066,3.78166,4890000.0
2007-06-22 07:36:00,3.78221,3.78269,3.7788,3.7788,3770000.0
2007-06-22 07:37:00,3.77553,3.77935,3.76949,3.77606,7130000.0
2007-06-22 07:38:00,3.77871,3.78324,3.7733,3.78237,4130000.0
2007-06-22 07:39:00,3.78205,3.78243,3.77697,3.78071,7880000.0
2007-06-22 07:40:00,3.77622,3.78108,3.77494,3.78085,4890000.0
2007-06-22 07:41:00,3.77118,3.78082,3.77118,3.77196,6390000.0
2007-06-22 07:42:00,3.77246,3.78247,3.77127,3.78161,4510000.0
2007-06-22 07:43:00,3.78193,3.78193,3.76911,3.7709,4900000.0
2007-06-22 07:44:00,3.77992,3.78211,3.76861,3.78194,16540000.0
2007-06-22 07:45:00,3.7798,3.78276,3.76931,3.77976,6000000.0
2007-06-22 07:46:00,3.77731,3.78167,3.77167,3.77784,7510000.0
2007-06-22 07:47:00,3.77733,3.78355,3.7687,3.77685,3770000.0
2007-06-22 07:48:00,3.77651,3.78428,3.77338,3.77912,6030000.0
2007-06-22 07:49:00,3.7819,3.78334,3.77841,3.77841,5270000.0
2007-06-22 07:50:00,3.77758,3.78298,3.77705,3.77756,5640000.0
2007-06-22 07:51:00,3.77515,3.77997,3.76612,3.77997,7150000.0
2007-06-22 07:52:00,3.77715,3.784,3.77296,3.7822,6020000.0
2007-06-22 07:53:00,3.77626,3.7843,3.77626,3.77812,7520000.0
2007-06-22 07:54:00,3.77659,3.78191,3.77028,3.78191,7510000.0
2007-06-22 07:55:00,3.77434,3.7792,3.76912,3.77154,7880000.0
2007-06-22 07:56:00,3.77317,3.78231,3.77304,3.78214,4140000.0
2007-06-22 07:57:00,3.78223,3.78341,3.77618,3.78334,6760000.0
2007-06-22 07:58:00,3.78112,3.7828,3.77507,3.77552,6400000.0
2007-06-22 07:59:00,3.77631,3.78201,3.77422,3.77627,3400000.0
2007-06-22 08:00:00,3.77795,3.78463,3.77679,3.78233,4150000.0
2007-06-22 08:01:00,3.77887,3.78468,3.77554,3.78396,6010000.0
2007-06-22 08:02:00,3.77887,3.7831,3.77488,3.7831,2630000.0
2007-06-22 08:03:00,3.77621,3.78186,3.77105,3.78186,4520000.0
2007-06-22 08:04:00,3.77834,3.78529,3.77337,3.77337,5630000.0
2007-06-22 08:05:00,3.78214,3.78615,3.77853,3.77853,5260000.0
2007-06-22 08:06:00,3.77331,3.78037,3.77331,3.78037,4880000.0
2007-06-22 08:07:00,3.7771,3.78454,3.77494,3.78378,5250000.0
2007-06-22 08:08:00,3.78149,3.78192,3.77181,3.78192,5640000.0
2007-06-22 08:09:00,3.77396,3.78568,3.77396,3.78234,5260000.0
2007-06-22 08:10:00,3.78069,3.78372,3.77568,3.77748,4130000.0
2007-06-22 08:11:00,3.77844,3.78048,3.77562,3.77656,3780000.0
2007-06-22 08:12:00,3.77597,3.78618,3.77597,3.78253,6390000.0
2007-06-22 08:13:00,3.78236,3.78433,3.77731,3.7822,6760000.0
2007-06-22 08:14:00,3.78075,3.78291,3.77192,3.77312,15780000.0
2007-06-22 08:15:00,3.78193,3.78344,3.77702,3.77728,6760000.0
2007-06-22 08:16:00,3.77306,3.78232,3.77027,3.77883,4140000.0
2007-06-22 08:17:00,3.78146,3.78146,3.77468,3.77576,3760000.0
2007-06-22 08:18:00,3.78244,3.78289,3.77705,3.78184,5260000.0
2007-06-22 08:19:00,3.78125,3.78153,3.77291,3.77633,5640000.0
2007-06-22 08:20:00,3.77419,3.78599,3.77419,3.78372,6390000.0
2007-06-22 08:21:00,3.78223,3.78577,3.77471,3.78351,4890000.0
2007-06-22 08:22:00,3.77421,3.78511,3.77421,3.78381,6000000.0
2007-06-22 08:23:00,3.77942,3.78589,3.77942,3.78237,7510000.0
2007-06-22 08:24:00,3.77967,3.78351,3.77422,3.78177,7140000.0
2007-06-22 08:25:00,3.77936,3.78405,3.7773,3.78043,4880000.0
2007-06-22 08:26:00,3.77081,3.78127,3.77081,3.77206,7140000.0
2007-06-22 08:27:00,3.77739,3.78246,3.77739,3.78136,3770000.0
2007-06-22 08:28:00,3.78204,3.78364,3.7777,3.77931,6020000.0
2007-06-22 08:29:00,3.77837,3.78168,3.77287,3.77898,3390000.0
2007-06-22 08:30:00,3.77707,3.77923,3.77108,3.77508,6020000.0
2007-06-22 08:31:00,3.77652,3.78534,3.7737,3.78222,7880000.0
2007-06-22 08:32:00,3.77769,3.78214,3.7763,3.78211,6030000.0
2007-06-22 08:33:00,3.77639,3.78374,3.76849,3.78077,6020000.0
2007-06-22 08:34:00,3.77609,3.78073,3.771,3.771,3010000.0
2007-06-22 08:35:00,3.77954,3.77954,3.77168,3.77498,4890000.0
2007-06-22 08:36:00,3.77458,3.78217,3.77458,3.78182,3770000.0
2007-06-22 08:37:00,3.77949,3.78016,3.7678,3.78016,7160000.0
2007-06-22 08:38:00,3.78146,3.78146,3.76995,3.77503,4890000.0
2007-06-22 08:39:00,3.77862,3.77985,3.77142,3.77399,4520000.0
2007-06-22 08:40:00,3.77785,3.77886,3.77095,3.77521,3750000.0
2007-06-22 08:41:00,3.77818,3.77818,3.76731,3.7715,6400000.0
2007-06-22 08:42:00,3.77754,3.77771,3.76736,3.76736,4880000.0
2007-06-22 08:43:00,3.77473,3.77938,3.76784,3.77768,4890000.0
2007-06-22 08:44:00,3.7716,3.7784,3.76866,3.77548,5640000.0
2007-06-22 08:45:00,3.7727,3.77421,3.76768,3.77421,3010000.0
2007-06-22 08:46:00,3.77522,3.78098,3.77014,3.77535,5280000.0
2007-06-22 08:47:00,3.77663,3.78058,3.77467,3.77924,4880000.0
2007-06-22 08:48:00,3.77534,3.77969,3.76875,3.77487,5260000.0
2007-06-22 08:49:00,3.77623,3.77992,3.77133,3.7757,5640000.0
2007-06-22 08:50:00,3.77768,3.78037,3.77286,3.78037,7140000.0
2007-06-22 08:51:00,3.76943,3.77952,3.76943,3.77952,6020000.0
2007-06-22 08:52:00,3.7813,3.78181,3.77181,3.77965,5250000.0
2007-06-22 08:53:00,3.7793,3.78179,3.77108,3.78179,4140000.0
2007-06-22 08:54:00,3.77285,3.78209,3.77105,3.77929,3770000.0
2007-06-22 08:55:00,3.77544,3.7821,3.77544,3.7821,4880000.0
2007-06-22 08:56:00,3.78128,3.78128,3.77125,3.78059,4880000.0
2007-06-22 08:57:00,3.77893,3.78155,3.77563,3.78155,4880000.0
2007-06-22 08:58:00,3.77767,3.78056,3.77637,3.77639,3380000.0
2007-06-22 08:59:00,3.77798,3.78518,3.77328,3.78098,9400000.0
2007-06-22 09:00:00,3.77579,3.78157,3.77278,3.77403,6760000.0
2007-06-22 09:01:00,3.77969,3.78314,3.77244,3.77919,6770000.0
2007-06-22 09:02:00,3.77787,3.78169,3.77271,3.78169,4140000.0
2007-06-22 09:03:00,3.77683,3.78265,3.77599,3.77783,4150000.0
2007-06-22 09:04:00,3.77985,3.7836,3.77375,3.77375,4520000.0
2007-06-22 09:05:00,3.78065,3.7823,3.77575,3.78126,10130000.0
2007-06-22 09:06:00,3.77287,3.78208,3.77121,3.7763,9760000.0
2007-06-22 09:07:00,3.78094,3.78284,3.77296,3.77824,7140000.0
2007-06-22 09:08:00,3.77287,3.78116,3.77287,3.77697,4140000.0
2007-06-22 09:09:00,3.7816,3.78587,3.77496,3.78213,4900000.0
2007-06-22 09:10:00,3.78182,3.78354,3.77517,3.77803,5270000.0
2007-06-22 09:11:00,3.7756,3.78197,3.76994,3.77706,6760000.0
2007-06-22 09:12:00,3.77584,3.78211,3.77584,3.78063,5630000.0
2007-06-22 09:13:00,3.78051,3.78138,3.77137,3.77763,7520000.0
2007-06-22 09:14:00,3.78329,3.78346,3.77334,3.77756,6770000.0
2007-06-22 09:15:00,3.7829,3.7829,3.77295,3.78084,4510000.0
2007-06-22 09:16:00,3.78176,3.78176,3.77163,3.77402,2640000.0
2007-06-22 09:17:00,3.7711,3.78121,3.7711,3.77784,5650000.0
2007-06-22 09:18:00,3.77698,3.78233,3.7724,3.78117,4510000.0
2007-06-22 09:19:00,3.77358,3.78222,3.77307,3.77307,4880000.0
2007-06-22 09:20:00,3.77874,3.77874,3.76912,3.77848,6770000.0
2007-06-22 09:21:00,3.7837,3.784,3.77694,3.77694,5260000.0
2007-06-22 09:22:00,3.77612,3.77905,3.76788,3.77138,10900000.0
2007-06-22 09:23:00,3.78368,3.78368,3.77707,3.7792,4500000.0
2007-06-22 09:24:00,3.77955,3.78417,3.77733,3.77733,9760000.0
2007-06-22 09:25:00,3.78152,3.78368,3.7727,3.7727,5260000.0
2007-06-22 09:26:00,3.77755,3.78318,3.77332,3.78318,5250000.0
2007-06-22 09:27:00,3.77426,3.78323,3.77426,3.78323,6000000.0
2007-06-22 09:28:00,3.77785,3.78313,3.77653,3.78081,5640000.0
2007-06-22 09:29:00,3.78317,3.78424,3.77492,3.78424,7140000.0
2007-06-22 09:30:00,3.78037,3.78295,3.77092,3.78295,7140000.0
2007-06-22 09:31:00,3.78254,3.78477,3.77935,3.78047,4880000.0
2007-06-22 09:32:00,3.78078,3.7835,3.77312,3.77312,4510000.0
2007-06-22 09:33:00,3.77785,3.78173,3.77266,3.78138,10510000.0
2007-06-22 09:34:00,3.77357,3.78269,3.77061,3.78117,6760000.0
2007-06-22 09:35:00,3.77853,3.78217,3.77158,3.77954,4900000.0
2007-06-22 09:36:00,3.77967,3.78415,3.77625,3.7796,4880000.0
2007-06-22 09:37:00,3.7824,3.78242,3.77442,3.78207,6390000.0
2007-06-22 09:38:00,3.77812,3.78157,3.7717,3.7717,6760000.0
2007-06-22 09:39:00,3.77717,3.78115,3.7746,3.7746,4880000.0
2007-06-22 09:40:00,3.77647,3.78032,3.77055,3.77623,6760000.0
2007-06-22 09:41:00,3.78254,3.78254,3.77717,3.77892,3770000.0
2007-06-22 09:42:00,3.78122,3.78272,3.7772,3.78225,4880000.0
2007-06-22 09:43:00,3.77667,3.7817,3.77373,3.78,7140000.0
2007-06-22 09:44:00,3.78292,3.78292,3.77298,3.77743,8630000.0
2007-06-22 09:45:00,3.78027,3.78241,3.77236,3.78127,10150000.0
2007-06-22 09:46:00,3.77482,3.7825,3.77482,3.7825,4510000.0
2007-06-22 09:47:00,3.77588,3.77883,3.76912,3.77883,10150000.0
2007-06-22 09:48:00,3.7785,3.7808,3.77491,3.7808,4880000.0
2007-06-22 09:49:00,3.78146,3.78151,3.76954,3.78151,5260000.0
2007-06-22 09:50:00,3.78299,3.78299,3.77811,3.77835,4880000.0
2007-06-22 09:51:00,3.77852,3.77852,3.76912,3.77344,7150000.0
2007-06-22 09:52:00,3.77409,3.78061,3.77409,3.77531,5260000.0
2007-06-22 09:53:00,3.77852,3.77855,3.76912,3.77377,7510000.0
2007-06-22 09:54:00,3.78281,3.78281,3.77641,3.78094,3010000.0
2007-06-22 09:55:00,3.77478,3.77952,3.76993,3.77809,6020000.0
2007-06-22 09:56:00,3.77149,3.78134,3.76917,3.78134,4890000.0
2007-06-22 09:57:00,3.78013,3.7823,3.77185,3.78209,9410000.0
2007-06-22 09:58:00,3.77356,3.78199,3.77356,3.77922,3770000.0
2007-06-22 09:59:00,3.77779,3.78326,3.77134,3.78086,14650000.0
2007-06-22 10:00:00,3.78171,3.78254,3.76941,3.77984,9430000.0
2007-06-22 10:01:00,3.78067,3.78203,3.7729,3.7729,7910000.0
2007-06-22 10:02:00,3.77808,3.78282,3.77369,3.77776,8280000.0
2007-06-22 10:03:00,3.77711,3.78219,3.77032,3.77923,7130000.0
2007-06-22 10:04:00,3.78058,3.78297,3.77347,3.7789,9380000.0
2007-06-22 10:05:00,3.78159,3.78159,3.76958,3.77771,6380000.0
2007-06-22 10:06:00,3.7802,3.7802,3.77427,3.78004,4900000.0
2007-06-22 10:07:00,3.77937,3.78062,3.77473,3.77959,6020000.0
2007-06-22 10:08:00,3.77021,3.77921,3.7699,3.77498,7510000.0
2007-06-22 10:09:00,3.7769,3.78054,3.76682,3.7699,6030000.0
2007-06-22 10:10:00,3.77923,3.78012,3.77288,3.77656,3770000.0
2007-06-22 10:11:00,3.77386,3.77946,3.77351,3.77895,4140000.0
2007-06-22 10:12:00,3.77915,3.78002,3.77453,3.77544,6770000.0
2007-06-22 10:13:00,3.78056,3.78069,3.77494,3.77494,4890000.0
2007-06-22 10:14:00,3.78026,3.78026,3.7677,3.77159,7160000.0
2007-06-22 10:15:00,3.77403,3.77919,3.77206,3.77919,5250000.0
2007-06-22 10:16:00,3.77747,3.78529,3.77294,3.77578,12420000.0
2007-06-22 10:17:00,3.77626,3.78227,3.77012,3.77012,9430000.0
2007-06-22 10:18:00,3.77465,3.78078,3.77088,3.77772,6010000.0
2007-06-22 10:19:00,3.76635,3.78047,3.76635,3.77476,11630000.0
2007-06-22 10:20:00,3.7735,3.78031,3.7694,3.77923,9010000.0
2007-06-22 10:21:00,3.78029,3.78134,3.76907,3.77399,13910000.0
2007-06-22 10:22:00,3.7777,3.78261,3.77404,3.77584,6390000.0
2007-06-22 10:23:00,3.77418,3.78143,3.77229,3.7759,3770000.0
2007-06-22 10:24:00,3.78217,3.78232,3.77124,3.78084,9390000.0
2007-06-22 10:25:00,3.77601,3.78049,3.7713,3.7713,4510000.0
2007-06-22 10:26:00,3.7796,3.782,3.7712,3.77847,11650000.0
2007-06-22 10:27:00,3.7814,3.78219,3.77632,3.77632,6770000.0
2007-06-22 10:28:00,3.77102,3.78032,3.77102,3.77996,7140000.0
2007-06-22 10:29:00,3.77381,3.78615,3.77381,3.78374,6010000.0
2007-06-22 10:30:00,3.78133,3.78338,3.77129,3.77812,6030000.0
2007-06-22 10:31:00,3.77949,3.78272,3.77232,3.77837,6400000.0
2007-06-22 10:32:00,3.77694,3.78222,3.77646,3.78222,8640000.0
2007-06-22 10:33:00,3.78215,3.78315,3.77677,3.77976,6750000.0
2007-06-22 10:34:00,3.77171,3.77968,3.77027,3.77365,7510000.0
2007-06-22 10:35:00,3.78034,3.78034,3.77193,3.7735,10890000.0
2007-06-22 10:36:00,3.78342,3.78372,3.7768,3.78345,4150000.0
2007-06-22 10:37:00,3.78272,3.78272,3.77353,3.77766,11280000.0
2007-06-22 10:38:00,3.78161,3.78875,3.77258,3.7831,7130000.0
2007-06-22 10:39:00,3.78462,3.78489,3.77441,3.78129,4510000.0
2007-06-22 10:40:00,3.78391,3.78627,3.77711,3.77711,4890000.0
2007-06-22 10:41:00,3.77697,3.78603,3.77697,3.78471,5250000.0
2007-06-22 10:42:00,3.77873,3.78371,3.77708,3.78283,5640000.0
2007-06-22 10:43:00,3.78186,3.78256,3.77455,3.77682,7880000.0
2007-06-22 10:44:00,3.78019,3.78417,3.77458,3.78383,10160000.0
2007-06-22 10:45:00,3.78264,3.78588,3.7779,3.78086,11670000.0
2007-06-22 10:46:00,3.78131,3.78301,3.77644,3.78301,5640000.0
2007-06-22 10:47:00,3.78148,3.7862,3.78071,3.78345,6380000.0
2007-06-22 10:48:00,3.77926,3.78308,3.7719,3.77722,6760000.0
2007-06-22 10:49:00,3.78169,3.78301,3.77371,3.78204,5260000.0
2007-06-22 10:50:00,3.78237,3.78487,3.77195,3.78369,8640000.0
2007-06-22 10:51:00,3.77927,3.78054,3.76868,3.77369,6750000.0
2007-06-22 10:52:00,3.78243,3.78397,3.77775,3.7818,7530000.0
2007-06-22 10:53:00,3.77323,3.7817,3.77171,3.78135,7510000.0
2007-06-22 10:54:00,3.77521,3.7806,3.77478,3.77569,5260000.0
2007-06-22 10:55:00,3.77251,3.77952,3.76844,3.77506,5270000.0
2007-06-22 10:56:00,3.77892,3.78146,3.77312,3.77835,4140000.0
2007-06-22 10:57:00,3.77754,3.78192,3.7737,3.7737,4900000.0
2007-06-22 10:58:00,3.7786,3.78243,3.77245,3.78127,7140000.0
2007-06-22 10:59:00,3.77256,3.78181,3.77256,3.77923,7890000.0
2007-06-22 11:00:00,3.77935,3.78356,3.77136,3.77805,10880000.0
2007-06-22 11:01:00,3.77974,3.78073,3.77473,3.77473,6020000.0
2007-06-22 11:02:00,3.76977,3.78109,3.76977,3.778,4510000.0
2007-06-22 11:03:00,3.77103,3.78157,3.77089,3.77709,6750000.0
2007-06-22 11:04:00,3.78098,3.78098,3.76883,3.77904,5260000.0
2007-06-22 11:05:00,3.77939,3.78211,3.77188,3.77188,6390000.0
2007-06-22 11:06:00,3.77768,3.78356,3.77761,3.78181,5630000.0
2007-06-22 11:07:00,3.78098,3.78248,3.77211,3.77211,7140000.0
2007-06-22 11:08:00,3.78144,3.78284,3.77121,3.78178,6760000.0
2007-06-22 11:09:00,3.7815,3.78374,3.77784,3.78374,4140000.0
2007-06-22 11:10:00,3.78164,3.78379,3.77378,3.78183,7900000.0
2007-06-22 11:11:00,3.78244,3.78373,3.77361,3.77361,4140000.0
2007-06-22 11:12:00,3.77849,3.78447,3.77728,3.77989,5650000.0
2007-06-22 11:13:00,3.78049,3.78844,3.77599,3.77599,6400000.0
2007-06-22 11:14:00,3.78189,3.78458,3.77585,3.78108,4910000.0
2007-06-22 11:15:00,3.78439,3.78439,3.77389,3.77742,4890000.0
2007-06-22 11:16:00,3.7851,3.7851,3.77374,3.77374,4880000.0
2007-06-22 11:17:00,3.78047,3.78399,3.77452,3.77995,5260000.0
2007-06-22 11:18:00,3.78481,3.78483,3.77286,3.77897,6760000.0
2007-06-22 11:19:00,3.7838,3.7838,3.77423,3.78369,5630000.0
2007-06-22 11:20:00,3.78491,3.78644,3.7795,3.78165,7130000.0
2007-06-22 11:21:00,3.78272,3.78461,3.77577,3.77941,10520000.0
2007-06-22 11:22:00,3.78027,3.78443,3.77911,3.77911,6750000.0
2007-06-22 11:23:00,3.77434,3.78193,3.77434,3.78193,7510000.0
2007-06-22 11:24:00,3.76951,3.78306,3.768,3.78188,11660000.0
2007-06-22 11:25:00,3.78528,3.78528,3.77151,3.78151,4520000.0
2007-06-22 11:26:00,3.78236,3.7834,3.77881,3.77887,4140000.0
2007-06-22 11:27:00,3.77847,3.78279,3.77214,3.77308,4880000.0
2007-06-22 11:28:00,3.77924,3.78298,3.77392,3.78202,10530000.0
2007-06-22 11:29:00,3.78269,3.78368,3.77513,3.78368,6390000.0
2007-06-22 11:30:00,3.77918,3.78422,3.77501,3.78422,5260000.0
2007-06-22 11:31:00,3.78293,3.78482,3.77846,3.78324,8640000.0
2007-06-22 11:32:00,3.78184,3.78238,3.77114,3.77748,10540000.0
2007-06-22 11:33:00,3.78198,3.78341,3.77328,3.78341,4890000.0
2007-06-22 11:34:00,3.78458,3.78458,3.77856,3.78271,3770000.0
2007-06-22 11:35:00,3.7775,3.78363,3.77129,3.77217,6770000.0
2007-06-22 11:36:00,3.78315,3.78386,3.78105,3.78143,6390000.0
2007-06-22 11:37:00,3.78149,3.78149,3.77197,3.77716,4880000.0
2007-06-22 11:38:00,3.77815,3.78281,3.77573,3.78251,5270000.0
2007-06-22 11:39:00,3.77949,3.78048,3.7706,3.77468,6020000.0
2007-06-22 11:40:00,3.78216,3.78232,3.77857,3.77956,5630000.0
2007-06-22 11:41:00,3.78172,3.78172,3.76964,3.77354,9020000.0
2007-06-22 11:42:00,3.78037,3.78206,3.77487,3.77738,4140000.0
2007-06-22 11:43:00,3.77033,3.78159,3.77033,3.78159,5250000.0
2007-06-22 11:44:00,3.775,3.78118,3.775,3.77947,4140000.0
2007-06-22 11:45:00,3.77979,3.78169,3.76841,3.78169,4880000.0
2007-06-22 11:46:00,3.78085,3.78105,3.77624,3.78002,6750000.0
2007-06-22 11:47:00,3.78075,3.78146,3.77338,3.77338,7150000.0
2007-06-22 11:48:00,3.78092,3.78253,3.77631,3.78253,6770000.0
2007-06-22 11:49:00,3.78254,3.78254,3.77123,3.78118,10900000.0
2007-06-22 11:50:00,3.77484,3.78171,3.77467,3.77796,7520000.0
2007-06-22 11:51:00,3.78142,3.78221,3.77306,3.77702,6020000.0
2007-06-22 11:52:00,3.7834,3.7834,3.77651,3.78045,4510000.0
2007-06-22 11:53:00,3.77456,3.78294,3.7711,3.78196,9390000.0
2007-06-22 11:54:00,3.78096,3.78096,3.77462,3.77462,6380000.0
2007-06-22 11:55:00,3.78058,3.78102,3.76984,3.77543,6380000.0
2007-06-22 11:56:00,3.77971,3.77971,3.77459,3.77459,5260000.0
2007-06-22 11:57:00,3.77942,3.78124,3.77618,3.77618,5630000.0
2007-06-22 11:58:00,3.77605,3.78108,3.76824,3.7769,8650000.0
2007-06-22 11:59:00,3.7782,3.78152,3.77381,3.78152,6000000.0
2007-06-22 12:00:00,3.77976,3.7836,3.7767,3.77981,11260000.0
2007-06-22 12:01:00,3.78124,3.78124,3.77773,3.78038,6400000.0
2007-06-22 12:02:00,3.77969,3.7817,3.77499,3.77699,6000000.0
2007-06-22 12:03:00,3.78031,3.78117,3.77607,3.78033,5260000.0
2007-06-22 12:04:00,3.7812,3.78185,3.77471,3.78051,4140000.0
2007-06-22 12:05:00,3.77768,3.78106,3.77486,3.77719,7140000.0
2007-06-22 12:06:00,3.77841,3.78317,3.77247,3.77513,7510000.0
2007-06-22 12:07:00,3.78218,3.78218,3.77289,3.77764,5640000.0
2007-06-22 12:08:00,3.77656,3.78005,3.77296,3.77616,7140000.0
2007-06-22 12:09:00,3.78162,3.78162,3.77161,3.78046,4890000.0
2007-06-22 12:10:00,3.77456,3.78005,3.76993,3.7759,4880000.0
2007-06-22 12:11:00,3.7786,3.78228,3.7762,3.77828,4910000.0
2007-06-22 12:12:00,3.78057,3.78146,3.77366,3.78089,4890000.0
2007-06-22 12:13:00,3.78229,3.78229,3.76986,3.77694,4140000.0
2007-06-22 12:14:00,3.78003,3.78131,3.77314,3.77867,3770000.0
2007-06-22 12:15:00,3.78345,3.78345,3.77233,3.78091,6770000.0
2007-06-22 12:16:00,3.77814,3.78211,3.77217,3.77217,4140000.0
2007-06-22 12:17:00,3.77112,3.77946,3.77112,3.77488,4890000.0
2007-06-22 12:18:00,3.78127,3.7829,3.77039,3.77785,7160000.0
2007-06-22 12:19:00,3.77978,3.78026,3.77031,3.77866,6760000.0
2007-06-22 12:20:00,3.77933,3.7794,3.77427,3.7794,4890000.0
2007-06-22 12:21:00,3.78043,3.78057,3.7684,3.77423,6390000.0
2007-06-22 12:22:00,3.76968,3.78037,3.76968,3.78001,5260000.0
2007-06-22 12:23:00,3.78068,3.78068,3.77106,3.77628,6760000.0
2007-06-22 12:24:00,3.77199,3.77914,3.77199,3.77426,6020000.0
2007-06-22 12:25:00,3.77389,3.77871,3.77092,3.7766,6770000.0
2007-06-22 12:26:00,3.77876,3.77992,3.77281,3.77966,3770000.0
2007-06-22 12:27:00,3.77817,3.77817,3.77006,3.77727,4510000.0
2007-06-22 12:28:00,3.77457,3.7804,3.76904,3.77681,6770000.0
2007-06-22 12:29:00,3.77367,3.78014,3.77341,3.78014,7530000.0
2007-06-22 12:30:00,3.76693,3.77883,3.76619,3.77633,4150000.0
2007-06-22 12:31:00,3.77599,3.78082,3.77421,3.77623,4510000.0
2007-06-22 12:32:00,3.77527,3.77989,3.76699,3.7753,9780000.0
2007-06-22 12:33:00,3.78033,3.78083,3.76692,3.78083,5650000.0
2007-06-22 12:34:00,3.77498,3.77921,3.77178,3.77178,3760000.0
2007-06-22 12:35:00,3.77852,3.7812,3.76943,3.77656,7500000.0
2007-06-22 12:36:00,3.78101,3.78101,3.77035,3.78099,7520000.0
2007-06-22 12:38:00,3.7767,3.78345,3.77324,3.77638,9010000.0
2007-06-22 12:39:00,3.77642,3.78093,3.77206,3.78093,4890000.0
2007-06-22 12:40:00,3.77084,3.77835,3.76997,3.77109,3770000.0
2007-06-22 12:41:00,3.78137,3.78145,3.77164,3.78071,6390000.0
2007-06-22 12:42:00,3.78133,3.78133,3.77027,3.77966,8280000.0
2007-06-22 12:43:00,3.77965,3.78005,3.77084,3.77502,5630000.0
2007-06-22 12:44:00,3.77841,3.77967,3.77369,3.77369,3400000.0
2007-06-22 12:45:00,3.77902,3.78145,3.77148,3.78013,13530000.0
2007-06-22 12:46:00,3.77072,3.77772,3.76815,3.77706,4140000.0
2007-06-22 12:47:00,3.77022,3.77987,3.77022,3.77408,4900000.0
2007-06-22 12:48:00,3.77261,3.77924,3.76991,3.7701,4150000.0
2007-06-22 12:49:00,3.77903,3.78001,3.76988,3.77974,7880000.0
2007-06-22 12:50:00,3.76908,3.77882,3.76908,3.77882,6020000.0
2007-06-22 12:51:00,3.77127,3.77903,3.77127,3.77903,4520000.0
2007-06-22 12:52:00,3.77688,3.77975,3.77105,3.77105,4890000.0
2007-06-22 12:53:00,3.77631,3.77947,3.76865,3.77444,7150000.0
2007-06-22 12:54:00,3.77718,3.78028,3.77143,3.77241,5260000.0
2007-06-22 12:55:00,3.77934,3.77943,3.76829,3.77622,9390000.0
2007-06-22 12:56:00,3.77636,3.77698,3.76712,3.76951,5260000.0
2007-06-22 12:57:00,3.77641,3.78012,3.77045,3.77518,7520000.0
2007-06-22 12:58:00,3.77668,3.77668,3.76983,3.77602,6780000.0
2007-06-22 12:59:00,3.77267,3.78188,3.77267,3.7792,8660000.0
2007-06-22 13:00:00,3.77114,3.77994,3.76836,3.77699,11280000.0
2007-06-22 13:01:00,3.76963,3.77845,3.76344,3.76787,5630000.0
2007-06-22 13:02:00,3.77822,3.7815,3.77111,3.77299,5650000.0
2007-06-22 13:03:00,3.76858,3.77831,3.76858,3.76982,6380000.0
2007-06-22 13:04:00,3.77402,3.77976,3.77124,3.7789,7130000.0
2007-06-22 13:05:00,3.77885,3.77979,3.7716,3.7716,5270000.0
2007-06-22 13:06:00,3.77954,3.77954,3.76976,3.77496,6770000.0
2007-06-22 13:07:00,3.77048,3.78067,3.77048,3.78067,5260000.0
2007-06-22 13:08:00,3.77448,3.77953,3.77361,3.77361,4520000.0
2007-06-22 13:09:00,3.77873,3.7796,3.77059,3.77059,9390000.0
2007-06-22 13:10:00,3.77726,3.7788,3.77343,3.77827,7130000.0
2007-06-22 13:11:00,3.77556,3.7779,3.76985,3.77703,5260000.0
2007-06-22 13:12:00,3.77703,3.77826,3.76817,3.77424,7880000.0
2007-06-22 13:13:00,3.7741,3.78191,3.77185,3.77869,6010000.0
2007-06-22 13:14:00,3.77798,3.78172,3.76939,3.77734,6770000.0
2007-06-22 13:15:00,3.7768,3.77948,3.77088,3.7773,8640000.0
2007-06-22 13:16:00,3.77606,3.77764,3.76945,3.77627,5650000.0
2007-06-22 13:17:00,3.77428,3.77774,3.7667,3.77489,7140000.0
2007-06-22 13:18:00,3.7729,3.77333,3.76354,3.77123,4140000.0
2007-06-22 13:19:00,3.76828,3.77477,3.76828,3.77044,4510000.0
2007-06-22 13:20:00,3.76914,3.77586,3.76914,3.77457,4890000.0
2007-06-22 13:21:00,3.77374,3.77502,3.76863,3.77502,6390000.0
2007-06-22 13:22:00,3.77098,3.77664,3.77098,3.77296,4140000.0
2007-06-22 13:23:00,3.77552,3.77569,3.76578,3.77569,6020000.0
2007-06-22 13:24:00,3.77335,3.77456,3.76522,3.77262,4520000.0
2007-06-22 13:25:00,3.77506,3.77506,3.76709,3.76709,3770000.0
2007-06-22 13:26:00,3.77017,3.77706,3.76724,3.76852,6770000.0
2007-06-22 13:27:00,3.77427,3.77427,3.76192,3.76192,7150000.0
2007-06-22 13:28:00,3.77618,3.7766,3.76903,3.76952,6760000.0
2007-06-22 13:29:00,3.77547,3.77547,3.76818,3.77373,7890000.0
2007-06-22 13:30:00,3.7756,3.7756,3.76721,3.77285,3770000.0
2007-06-22 13:31:00,3.77117,3.77524,3.76893,3.76946,7510000.0
2007-06-22 13:32:00,3.77209,3.77502,3.76456,3.77142,6010000.0
2007-06-22 13:33:00,3.76583,3.77117,3.76454,3.76497,5630000.0
2007-06-22 13:34:00,3.76562,3.77507,3.76255,3.76255,11260000.0
2007-06-22 13:35:00,3.76821,3.77102,3.75663,3.76671,7170000.0
2007-06-22 13:36:00,3.76359,3.77106,3.76359,3.76503,7140000.0
2007-06-22 13:37:00,3.76306,3.77433,3.76306,3.76711,7510000.0
2007-06-22 13:38:00,3.77043,3.77078,3.76164,3.7646,5640000.0
2007-06-22 13:39:00,3.76149,3.77126,3.76069,3.76069,4510000.0
2007-06-22 13:40:00,3.76716,3.77189,3.76481,3.77056,4890000.0
2007-06-22 13:41:00,3.76918,3.7713,3.76314,3.76702,6380000.0
2007-06-22 13:42:00,3.77072,3.77219,3.7631,3.77084,5640000.0
2007-06-22 13:43:00,3.77325,3.77325,3.76397,3.77239,5650000.0
2007-06-22 13:44:00,3.76945,3.77149,3.76331,3.77017,8650000.0
2007-06-22 13:45:00,3.76967,3.7722,3.76047,3.7722,4510000.0
2007-06-22 13:46:00,3.77419,3.77419,3.76234,3.76598,6390000.0
2007-06-22 13:47:00,3.77222,3.77526,3.76458,3.76778,6760000.0
2007-06-22 13:48:00,3.76728,3.77426,3.76393,3.77426,7880000.0
2007-06-22 13:49:00,3.76892,3.77217,3.75988,3.77217,6020000.0
2007-06-22 13:50:00,3.76892,3.77609,3.76741,3.76852,5260000.0
2007-06-22 13:51:00,3.77318,3.77318,3.76363,3.7637,5260000.0
2007-06-22 13:52:00,3.77312,3.7743,3.76465,3.77312,6020000.0
2007-06-22 13:53:00,3.76861,3.77363,3.76395,3.77203,9020000.0
2007-06-22 13:54:00,3.77131,3.77417,3.76319,3.76868,5260000.0
2007-06-22 13:55:00,3.76383,3.77377,3.7623,3.77377,4140000.0
2007-06-22 13:56:00,3.77285,3.77494,3.76407,3.77152,12020000.0
2007-06-22 13:57:00,3.76953,3.77416,3.75961,3.7663,6390000.0
2007-06-22 13:58:00,3.77365,3.77365,3.76278,3.76588,4880000.0
2007-06-22 13:59:00,3.76209,3.77262,3.76209,3.7705,10530000.0
2007-06-22 14:00:00,3.76911,3.77195,3.76442,3.76962,6770000.0
2007-06-22 14:01:00,3.7722,3.77308,3.76452,3.76519,5260000.0
2007-06-22 14:02:00,3.76512,3.77318,3.76271,3.76863,5270000.0
2007-06-22 14:04:00,3.76958,3.77446,3.76713,3.77044,7500000.0
2007-06-22 14:05:00,3.76363,3.77529,3.76329,3.7742,14270000.0
2007-06-22 14:06:00,3.76576,3.77693,3.76576,3.76996,8280000.0
2007-06-22 14:07:00,3.76819,3.77587,3.76819,3.77038,5270000.0
2007-06-22 14:08:00,3.77336,3.77741,3.77107,3.77462,4140000.0
2007-06-22 14:09:00,3.77502,3.77502,3.76205,3.77368,6770000.0
2007-06-22 14:10:00,3.7734,3.77399,3.76933,3.76933,5260000.0
2007-06-22 14:11:00,3.77326,3.7757,3.76499,3.76803,6380000.0
2007-06-22 14:12:00,3.77044,3.77509,3.76841,3.77378,5260000.0
2007-06-22 14:13:00,3.7736,3.7736,3.76043,3.76684,9390000.0
2007-06-22 14:14:00,3.77483,3.77483,3.76801,3.76851,7510000.0
2007-06-22 14:15:00,3.768,3.77404,3.76255,3.77404,8280000.0
2007-06-22 14:16:00,3.77508,3.77508,3.76419,3.77007,5270000.0
2007-06-22 14:17:00,3.77438,3.77951,3.76457,3.77644,6380000.0
2007-06-22 14:18:00,3.76743,3.77872,3.76743,3.77775,6010000.0
2007-06-22 14:19:00,3.77789,3.77979,3.76987,3.7701,6390000.0
2007-06-22 14:20:00,3.77405,3.78042,3.77299,3.78042,4880000.0
2007-06-22 14:21:00,3.7772,3.78037,3.77112,3.77627,6770000.0
2007-06-22 14:22:00,3.78053,3.7847,3.77301,3.78255,6390000.0
2007-06-22 14:23:00,3.7818,3.7818,3.76853,3.77466,7130000.0
2007-06-22 14:24:00,3.77947,3.78407,3.77174,3.77537,4150000.0
2007-06-22 14:25:00,3.77835,3.77835,3.7725,3.77315,4890000.0
2007-06-22 14:26:00,3.77889,3.77987,3.7697,3.77461,4510000.0
2007-06-22 14:27:00,3.77762,3.77869,3.77305,3.77869,5630000.0
2007-06-22 14:28:00,3.7788,3.7788,3.77217,3.77874,4510000.0
2007-06-22 14:29:00,3.77794,3.77797,3.77196,3.77373,7140000.0
2007-06-22 14:30:00,3.77965,3.77968,3.77424,3.77822,4880000.0
2007-06-22 14:31:00,3.77603,3.77884,3.77143,3.77433,6770000.0
2007-06-22 14:32:00,3.77355,3.77555,3.77044,3.77555,4900000.0
2007-06-22 14:33:00,3.77432,3.77638,3.77013,3.77623,5260000.0
2007-06-22 14:34:00,3.77601,3.77601,3.76603,3.77167,6010000.0
2007-06-22 14:35:00,3.77589,3.77707,3.77067,3.77707,6760000.0
2007-06-22 14:36:00,3.77442,3.7768,3.76947,3.77367,7130000.0
2007-06-22 14:37:00,3.7722,3.77492,3.76542,3.76542,6380000.0
2007-06-22 14:38:00,3.77556,3.77776,3.7671,3.77574,6770000.0
2007-06-22 14:39:00,3.77281,3.77539,3.76769,3.77515,5260000.0
2007-06-22 14:40:00,3.78016,3.78016,3.76695,3.77372,5640000.0
2007-06-22 14:41:00,3.77937,3.77937,3.76783,3.77773,6760000.0
2007-06-22 14:42:00,3.77717,3.77997,3.76975,3.7754,5260000.0
2007-06-22 14:43:00,3.77465,3.78051,3.77076,3.77603,4520000.0
2007-06-22 14:44:00,3.77694,3.78165,3.77467,3.77476,7140000.0
2007-06-22 14:45:00,3.7761,3.77759,3.76261,3.77377,8640000.0
2007-06-22 14:46:00,3.77701,3.77701,3.7642,3.77468,7130000.0
2007-06-22 14:47:00,3.7743,3.77735,3.76886,3.77735,6030000.0
2007-06-22 14:48:00,3.77825,3.7789,3.76913,3.77806,5250000.0
2007-06-22 14:49:00,3.77639,3.77705,3.77144,3.77251,5250000.0
2007-06-22 14:50:00,3.77216,3.77598,3.76287,3.77104,12040000.0
2007-06-22 14:51:00,3.7772,3.78092,3.77511,3.77904,4890000.0
2007-06-22 14:52:00,3.77163,3.77738,3.77163,3.77701,4880000.0
2007-06-22 14:53:00,3.76731,3.77819,3.76731,3.77317,4890000.0
2007-06-22 14:54:00,3.77736,3.77795,3.76808,3.77224,5630000.0
2007-06-22 14:55:00,3.77503,3.78013,3.76946,3.7793,4890000.0
2007-06-22 14:56:00,3.77878,3.77878,3.76676,3.77287,7890000.0
2007-06-22 14:57:00,3.77583,3.77824,3.76853,3.77227,5260000.0
2007-06-22 14:58:00,3.77711,3.77711,3.76637,3.77408,7890000.0
2007-06-22 14:59:00,3.77869,3.77906,3.77272,3.77798,7150000.0
2007-06-22 15:00:00,3.77623,3.77964,3.76914,3.77964,5630000.0
2007-06-22 15:01:00,3.77357,3.77763,3.76755,3.77763,7510000.0
2007-06-22 15:02:00,3.77489,3.77917,3.76844,3.76844,10510000.0
2007-06-22 15:03:00,3.77532,3.77771,3.77293,3.77293,6380000.0
2007-06-22 15:04:00,3.77653,3.77682,3.77133,3.77318,4140000.0
2007-06-22 15:05:00,3.77824,3.77824,3.76674,3.77554,4520000.0
2007-06-22 15:06:00,3.77906,3.77906,3.76823,3.7775,6380000.0
2007-06-22 15:07:00,3.77805,3.7787,3.7716,3.77647,5260000.0
2007-06-22 15:08:00,3.77606,3.77689,3.76752,3.76752,4890000.0
2007-06-22 15:09:00,3.77431,3.77902,3.76775,3.77807,4510000.0
2007-06-22 15:10:00,3.76804,3.77678,3.7655,3.7722,3400000.0
2007-06-22 15:11:00,3.77198,3.77707,3.76647,3.76647,4890000.0
2007-06-22 15:12:00,3.77527,3.779,3.77288,3.77487,4880000.0
2007-06-22 15:13:00,3.77486,3.7772,3.7633,3.77614,5260000.0
2007-06-22 15:14:00,3.77265,3.77721,3.76809,3.77721,4890000.0
2007-06-22 15:15:00,3.77227,3.77652,3.76974,3.77652,6020000.0
2007-06-22 15:16:00,3.77306,3.77718,3.77234,3.77234,4900000.0
2007-06-22 15:17:00,3.7781,3.7781,3.76601,3.77309,8640000.0
2007-06-22 15:18:00,3.77681,3.77816,3.7642,3.77187,6380000.0
2007-06-22 15:19:00,3.77775,3.77775,3.77262,3.77759,4140000.0
2007-06-22 15:20:00,3.77612,3.77751,3.76089,3.76097,7140000.0
2007-06-22 15:21:00,3.77587,3.77661,3.76956,3.77026,5260000.0
2007-06-22 15:22:00,3.77351,3.77907,3.76957,3.76957,4890000.0
2007-06-22 15:23:00,3.7753,3.77922,3.76769,3.77853,4880000.0
2007-06-22 15:24:00,3.77703,3.77727,3.77,3.77267,4520000.0
2007-06-22 15:25:00,3.77606,3.77876,3.77212,3.77332,4140000.0
2007-06-22 15:26:00,3.7799,3.7799,3.7677,3.77779,5630000.0
2007-06-22 15:27:00,3.77432,3.77879,3.76229,3.76229,6390000.0
2007-06-22 15:28:00,3.77648,3.77714,3.77152,3.77152,6380000.0
2007-06-22 15:29:00,3.77727,3.77727,3.76736,3.77713,18030000.0
2007-06-22 15:30:00,3.77831,3.77831,3.77124,3.77601,4520000.0
2007-06-22 15:31:00,3.77867,3.77981,3.77088,3.77716,6000000.0
2007-06-22 15:32:00,3.77452,3.77623,3.76673,3.77389,4880000.0
2007-06-22 15:33:00,3.76951,3.77919,3.76889,3.77454,8270000.0
2007-06-22 15:34:00,3.77558,3.77992,3.76996,3.77992,9770000.0
2007-06-22 15:35:00,3.77745,3.77892,3.76735,3.76735,7140000.0
2007-06-22 15:36:00,3.77418,3.77966,3.77283,3.77348,4520000.0
2007-06-22 15:37:00,3.77879,3.77879,3.77055,3.77055,5260000.0
2007-06-22 15:38:00,3.77737,3.77846,3.77304,3.77839,6020000.0
2007-06-22 15:39:00,3.77418,3.77701,3.77109,3.77683,4890000.0
2007-06-22 15:40:00,3.77274,3.77897,3.7686,3.77897,4140000.0
2007-06-22 15:41:00,3.77464,3.7775,3.77223,3.77602,6380000.0
2007-06-22 15:42:00,3.77072,3.77758,3.77057,3.77572,5250000.0
2007-06-22 15:43:00,3.77408,3.77675,3.77177,3.77447,4140000.0
2007-06-22 15:44:00,3.77731,3.77776,3.77043,3.77752,10140000.0
2007-06-22 15:45:00,3.77819,3.78392,3.77019,3.77959,7500000.0
2007-06-22 15:46:00,3.77332,3.77858,3.77009,3.77212,5250000.0
2007-06-22 15:47:00,3.77412,3.77928,3.77016,3.77711,5650000.0
2007-06-22 15:48:00,3.76888,3.78062,3.76888,3.78062,4510000.0
2007-06-22 15:49:00,3.77717,3.78078,3.77717,3.77726,4510000.0
2007-06-22 15:50:00,3.77485,3.77974,3.77333,3.7744,4890000.0
2007-06-22 15:51:00,3.78162,3.78196,3.77106,3.7764,4880000.0
2007-06-22 15:52:00,3.77803,3.78048,3.77155,3.77155,5630000.0
2007-06-22 15:53:00,3.7732,3.77964,3.76981,3.76981,4510000.0
2007-06-22 15:54:00,3.78095,3.78095,3.77275,3.77919,4150000.0
2007-06-22 15:55:00,3.77927,3.78098,3.77439,3.78098,5640000.0
2007-06-22 15:56:00,3.78121,3.78156,3.7761,3.77617,4140000.0
2007-06-22 15:57:00,3.7802,3.78027,3.769,3.77653,6400000.0
2007-06-22 15:58:00,3.77582,3.78025,3.76995,3.77511,6400000.0
2007-06-22 15:59:00,3.77737,3.77905,3.7722,3.77433,4880000.0
2007-06-22 16:00:00,3.77618,3.78029,3.77155,3.77789,7520000.0
2007-06-22 16:01:00,3.7742,3.78041,3.77191,3.77595,6380000.0
2007-06-22 16:02:00,3.77233,3.78095,3.77048,3.77048,4900000.0
2007-06-22 16:03:00,3.77461,3.78033,3.77245,3.77578,3770000.0
2007-06-22 16:04:00,3.77515,3.77806,3.76961,3.77398,5630000.0
2007-06-22 16:05:00,3.77443,3.7797,3.77147,3.77829,6390000.0
2007-06-22 16:06:00,3.7692,3.77984,3.7692,3.77854,6400000.0
2007-06-22 16:07:00,3.77887,3.7801,3.77327,3.77852,4880000.0
2007-06-22 16:08:00,3.77324,3.78066,3.77324,3.78066,5260000.0
2007-06-22 16:09:00,3.7768,3.78029,3.77059,3.77991,5270000.0
2007-06-22 16:10:00,3.77335,3.77873,3.77195,3.77488,5270000.0
2007-06-22 16:11:00,3.78068,3.78283,3.77311,3.78079,6760000.0
2007-06-22 16:12:00,3.78166,3.78166,3.77152,3.77152,5260000.0
2007-06-22 16:13:00,3.7762,3.78147,3.77382,3.77737,7880000.0
2007-06-22 16:14:00,3.77932,3.77932,3.77108,3.77108,5250000.0
2007-06-22 16:15:00,3.7723,3.77914,3.7723,3.77646,6000000.0
2007-06-22 16:16:00,3.77616,3.77754,3.76882,3.77385,7150000.0
2007-06-22 16:17:00,3.77306,3.77958,3.77306,3.77863,4510000.0
2007-06-22 16:18:00,3.7779,3.7779,3.77015,3.77566,6010000.0
2007-06-22 16:19:00,3.76943,3.77945,3.76943,3.77421,4880000.0
2007-06-22 16:20:00,3.77676,3.78036,3.76866,3.77289,4510000.0
2007-06-22 16:21:00,3.77988,3.77988,3.76899,3.77788,4150000.0
2007-06-22 16:22:00,3.77692,3.77859,3.77105,3.77859,5650000.0
2007-06-22 16:23:00,3.774,3.77914,3.77003,3.77795,8260000.0
2007-06-22 16:24:00,3.7789,3.78006,3.77346,3.77695,6380000.0
2007-06-22 16:25:00,3.77395,3.77861,3.772,3.77853,4880000.0
2007-06-22 16:26:00,3.7765,3.77889,3.76867,3.77889,6010000.0
2007-06-22 16:27:00,3.77162,3.78007,3.76938,3.77902,6770000.0
2007-06-22 16:28:00,3.77922,3.77922,3.76871,3.76987,4140000.0
2007-06-22 16:29:00,3.77154,3.77987,3.77154,3.77879,5640000.0
2007-06-22 16:30:00,3.77624,3.7797,3.77209,3.77209,10890000.0
2007-06-22 16:31:00,3.77697,3.77721,3.76582,3.77289,6390000.0
2007-06-22 16:32:00,3.77973,3.77996,3.77351,3.77996,6760000.0
2007-06-22 16:33:00,3.7797,3.78042,3.7742,3.77535,4510000.0
2007-06-22 16:34:00,3.77944,3.78013,3.7722,3.77384,6010000.0
2007-06-22 16:35:00,3.77304,3.77834,3.76889,3.77291,5250000.0
2007-06-22 16:36:00,3.77722,3.77974,3.77224,3.77932,4880000.0
2007-06-22 16:37:00,3.77817,3.77941,3.77711,3.77941,6390000.0
2007-06-22 16:38:00,3.77811,3.78013,3.76581,3.78013,7140000.0
2007-06-22 16:39:00,3.77978,3.77978,3.77131,3.7761,4510000.0
2007-06-22 16:40:00,3.78196,3.78196,3.77296,3.7745,5250000.0
2007-06-22 16:41:00,3.77901,3.78021,3.7691,3.77888,4880000.0
2007-06-22 16:42:00,3.77381,3.78089,3.77334,3.77979,5250000.0
2007-06-22 16:43:00,3.77897,3.78089,3.77129,3.77475,5260000.0
2007-06-22 16:44:00,3.77977,3.78067,3.77207,3.77586,4890000.0
2007-06-22 16:45:00,3.77686,3.78059,3.76834,3.77586,10530000.0
2007-06-22 16:46:00,3.77889,3.77889,3.77423,3.77672,4520000.0
2007-06-22 16:47:00,3.78085,3.78085,3.77018,3.78022,6770000.0
2007-06-22 16:48:00,3.78055,3.78097,3.77132,3.78087,7880000.0
2007-06-22 16:49:00,3.77735,3.78037,3.77074,3.77517,6010000.0
2007-06-22 16:50:00,3.78003,3.7807,3.77185,3.77889,6000000.0
2007-06-22 16:51:00,3.77994,3.78063,3.77083,3.78012,6380000.0
2007-06-22 16:52:00,3.77526,3.78177,3.77202,3.77202,5260000.0
2007-06-22 16:53:00,3.78063,3.78178,3.76868,3.77954,7140000.0
2007-06-22 16:54:00,3.78196,3.78196,3.77022,3.77481,7500000.0
2007-06-22 16:55:00,3.77565,3.78032,3.77091,3.77589,4510000.0
2007-06-22 16:56:00,3.77663,3.78169,3.7738,3.77685,6390000.0
2007-06-22 16:57:00,3.76803,3.78017,3.76803,3.77109,6020000.0
2007-06-22 16:58:00,3.77905,3.77943,3.77295,3.77943,4520000.0
2007-06-22 16:59:00,3.77141,3.78079,3.77022,3.77597,12780000.0
2007-06-22 17:00:00,3.78078,3.78078,3.76998,3.77998,6380000.0
2007-06-22 17:01:00,3.77946,3.78048,3.77407,3.78048,4510000.0
2007-06-22 17:02:00,3.77933,3.77933,3.76975,3.77444,5640000.0
2007-06-22 17:03:00,3.77371,3.78008,3.7699,3.77707,7510000.0
2007-06-22 17:04:00,3.7796,3.78195,3.77555,3.78032,7140000.0
2007-06-22 17:05:00,3.78058,3.78058,3.77113,3.77641,4890000.0
2007-06-22 17:06:00,3.77686,3.78149,3.77082,3.77966,7130000.0
2007-06-22 17:07:00,3.77386,3.77968,3.77386,3.77853,6000000.0
2007-06-22 17:08:00,3.77815,3.77815,3.7665,3.77043,5260000.0
2007-06-22 17:09:00,3.77896,3.77998,3.77355,3.77998,7880000.0
2007-06-22 17:10:00,3.77481,3.78117,3.77346,3.77569,7880000.0
2007-06-22 17:11:00,3.7758,3.7823,3.77196,3.78038,5280000.0
2007-06-22 17:12:00,3.77948,3.77948,3.77401,3.77401,4510000.0
2007-06-22 17:13:00,3.77694,3.77738,3.76971,3.77738,4510000.0
2007-06-22 17:14:00,3.77711,3.77711,3.77068,3.77696,6010000.0
2007-06-22 17:15:00,3.77678,3.77802,3.77327,3.77374,6010000.0
2007-06-22 17:16:00,3.77164,3.77793,3.76794,3.77419,6390000.0
2007-06-22 17:17:00,3.77292,3.77965,3.7696,3.77404,6010000.0
2007-06-22 17:18:00,3.77729,3.77729,3.76594,3.77419,5260000.0
2007-06-22 17:19:00,3.77729,3.77818,3.76759,3.77818,5640000.0
2007-06-22 17:20:00,3.77266,3.77805,3.77031,3.77031,4880000.0
2007-06-22 17:21:00,3.77428,3.77539,3.76851,3.77028,6380000.0
2007-06-22 17:22:00,3.77425,3.77492,3.76859,3.77393,7510000.0
2007-06-22 17:23:00,3.77206,3.77555,3.76917,3.77555,5640000.0
2007-06-22 17:24:00,3.76801,3.77429,3.76767,3.76887,5260000.0
2007-06-22 17:25:00,3.76541,3.77413,3.76325,3.77286,7140000.0
2007-06-22 17:26:00,3.77406,3.77421,3.76515,3.77087,5260000.0
2007-06-22 17:27:00,3.77606,3.77608,3.76732,3.77383,5260000.0
2007-06-22 17:28:00,3.77044,3.77512,3.76138,3.77418,9020000.0
2007-06-22 17:29:00,3.77231,3.77582,3.76838,3.77507,6770000.0
2007-06-22 17:30:00,3.77365,3.77584,3.76564,3.77108,15420000.0
2007-06-22 17:31:00,3.76952,3.77222,3.76567,3.76828,3400000.0
2007-06-22 17:32:00,3.77406,3.77446,3.76571,3.77446,4890000.0
2007-06-22 17:33:00,3.7695,3.77429,3.76444,3.77218,6020000.0
2007-06-22 17:34:00,3.76611,3.77057,3.76484,3.76484,4890000.0
2007-06-22 17:35:00,3.77289,3.77299,3.76453,3.76825,6400000.0
2007-06-22 17:36:00,3.76883,3.77298,3.76443,3.76443,4880000.0
2007-06-22 17:37:00,3.76963,3.77408,3.76309,3.77329,5640000.0
2007-06-22 17:38:00,3.77563,3.77563,3.76823,3.77384,6770000.0
2007-06-22 17:39:00,3.77065,3.77518,3.76322,3.77225,9020000.0
2007-06-22 17:40:00,3.77156,3.77471,3.76544,3.77418,5650000.0
2007-06-22 17:41:00,3.77052,3.77526,3.76475,3.76998,4510000.0
2007-06-22 17:42:00,3.77033,3.77363,3.76561,3.76976,5630000.0
2007-06-22 17:43:00,3.77449,3.77449,3.76758,3.7733,5250000.0
2007-06-22 17:44:00,3.77573,3.77573,3.76707,3.77328,7500000.0
2007-06-22 17:45:00,3.77249,3.77926,3.76559,3.76892,12030000.0
2007-06-22 17:46:00,3.77457,3.77598,3.77007,3.77508,5270000.0
2007-06-22 17:47:00,3.77055,3.77547,3.76685,3.77489,6390000.0
2007-06-22 17:48:00,3.77611,3.77694,3.76499,3.77186,10890000.0
2007-06-22 17:49:00,3.77342,3.77567,3.76647,3.76672,7140000.0
2007-06-22 17:50:00,3.7761,3.77759,3.76605,3.77358,7140000.0
2007-06-22 17:51:00,3.77587,3.77587,3.76803,3.77202,8640000.0
2007-06-22 17:52:00,3.76785,3.77825,3.76785,3.77726,5260000.0
2007-06-22 17:53:00,3.77633,3.77665,3.7669,3.77596,5260000.0
2007-06-22 17:54:00,3.77053,3.77457,3.76875,3.77353,5630000.0
2007-06-22 17:55:00,3.77068,3.77545,3.7699,3.77096,6020000.0
2007-06-22 17:57:00,3.77305,3.7746,3.76432,3.7746,6770000.0
2007-06-22 17:58:00,3.77447,3.77447,3.76692,3.76692,4510000.0
2007-06-22 17:59:00,3.77086,3.77445,3.7647,3.7708,5260000.0
2007-06-22 18:00:00,3.7755,3.77839,3.76753,3.77584,12020000.0
2007-06-22 18:01:00,3.77398,3.77685,3.76953,3.77482,5260000.0
2007-06-22 18:02:00,3.76765,3.77525,3.76765,3.77286,4510000.0
2007-06-22 18:03:00,3.76873,3.77618,3.76717,3.77308,6010000.0
2007-06-22 18:04:00,3.76581,3.77498,3.76581,3.77473,3770000.0
2007-06-22 18:05:00,3.76453,3.77339,3.76453,3.77339,4510000.0
2007-06-22 18:06:00,3.76273,3.77166,3.76222,3.76871,7140000.0
2007-06-22 18:07:00,3.77161,3.77333,3.76947,3.76972,4880000.0
2007-06-22 18:08:00,3.7717,3.77487,3.76486,3.77031,5260000.0
2007-06-22 18:10:00,3.77209,3.77209,3.76352,3.76394,4510000.0
2007-06-22 18:11:00,3.76515,3.77543,3.76515,3.77543,4510000.0
2007-06-22 18:12:00,3.77456,3.77456,3.76896,3.77371,6770000.0
2007-06-22 18:13:00,3.77416,3.77416,3.76445,3.76836,4880000.0
2007-06-22 18:14:00,3.77475,3.77507,3.7652,3.77507,4510000.0
2007-06-22 18:15:00,3.77423,3.77423,3.76608,3.77315,11280000.0
2007-06-22 18:16:00,3.77129,3.7755,3.76641,3.77083,4880000.0
2007-06-22 18:19:00,3.76617,3.77759,3.76617,3.77408,7880000.0
2007-06-22 18:21:00,3.76899,3.77341,3.76794,3.77264,7140000.0
2007-06-22 18:22:00,3.77381,3.774,3.76762,3.774,5260000.0
2007-06-22 18:23:00,3.77301,3.77481,3.76522,3.76542,7890000.0
2007-06-22 18:24:00,3.77351,3.77482,3.76962,3.77354,4890000.0
2007-06-22 18:25:00,3.77014,3.77397,3.76841,3.76944,6760000.0
2007-06-22 18:27:00,3.77332,3.77454,3.76952,3.77196,5260000.0
2007-06-22 18:28:00,3.77227,3.77227,3.76058,3.76384,6010000.0
2007-06-22 18:29:00,3.77377,3.77377,3.76519,3.76824,6760000.0
2007-06-22 18:30:00,3.7655,3.77765,3.7655,3.77259,12400000.0
2007-06-22 18:32:00,3.77258,3.7733,3.76761,3.7727,4880000.0
2007-06-22 18:33:00,3.77297,3.77347,3.76305,3.77055,4880000.0
2007-06-22 18:34:00,3.77362,3.77362,3.76304,3.76472,5260000.0
2007-06-22 18:35:00,3.77261,3.77263,3.76264,3.76264,6380000.0
2007-06-22 18:36:00,3.77509,3.77542,3.76885,3.76959,7140000.0
2007-06-22 18:37:00,3.77125,3.77461,3.7698,3.77303,4880000.0
2007-06-22 18:38:00,3.77563,3.77563,3.76501,3.7697,7140000.0
2007-06-22 18:39:00,3.77467,3.77626,3.76662,3.77266,4140000.0
2007-06-22 18:40:00,3.77584,3.77584,3.76489,3.76967,5630000.0
2007-06-22 18:41:00,3.77084,3.77674,3.76729,3.77477,5640000.0
2007-06-22 18:42:00,3.7736,3.7736,3.76351,3.77119,3750000.0
2007-06-22 18:44:00,3.7747,3.77479,3.7683,3.7683,4520000.0
2007-06-22 18:45:00,3.77403,3.77553,3.76441,3.76918,13930000.0
2007-06-22 18:46:00,3.76535,3.77555,3.76535,3.76587,5260000.0
2007-06-22 18:47:00,3.76371,3.7722,3.7628,3.7722,5260000.0
2007-06-22 18:49:00,3.77544,3.77568,3.77019,3.77432,7520000.0
2007-06-22 18:50:00,3.77063,3.77463,3.76901,3.76901,5260000.0
2007-06-22 18:51:00,3.77359,3.77359,3.76304,3.76524,6760000.0
2007-06-22 18:52:00,3.77589,3.77589,3.7648,3.77361,6400000.0
2007-06-22 18:53:00,3.77623,3.77819,3.76662,3.77555,7510000.0
2007-06-22 18:54:00,3.77585,3.77662,3.76929,3.77579,6770000.0
2007-06-22 18:55:00,3.77447,3.77464,3.76639,3.7667,4150000.0
2007-06-22 18:56:00,3.76978,3.77596,3.76774,3.77515,4510000.0
2007-06-22 18:57:00,3.77282,3.77641,3.76976,3.77463,4900000.0
2007-06-22 18:58:00,3.77711,3.77711,3.76847,3.77186,7140000.0
2007-06-22 18:59:00,3.77216,3.77907,3.76909,3.77274,6390000.0
2007-06-22 19:00:00,3.7687,3.7779,3.7687,3.77511,5630000.0
2007-06-22 19:01:00,3.77307,3.77825,3.76913,3.77825,5260000.0
2007-06-22 19:02:00,3.77456,3.77719,3.76836,3.77253,3390000.0
2007-06-22 19:03:00,3.77298,3.77837,3.76928,3.77671,7150000.0
2007-06-22 19:04:00,3.77833,3.77833,3.76875,3.77407,4520000.0
2007-06-22 19:05:00,3.77746,3.7786,3.76902,3.77719,4510000.0
2007-06-22 19:06:00,3.7747,3.77713,3.76626,3.77642,5650000.0
2007-06-22 19:07:00,3.77406,3.77726,3.77259,3.77287,4510000.0
2007-06-22 19:08:00,3.77896,3.7802,3.77305,3.77305,3400000.0
2007-06-22 19:09:00,3.77958,3.77958,3.77145,3.77145,4520000.0
2007-06-22 19:10:00,3.77656,3.78021,3.77449,3.77908,6020000.0
2007-06-22 19:11:00,3.76962,3.77936,3.76962,3.77896,7880000.0
2007-06-22 19:12:00,3.77969,3.77969,3.76874,3.77604,7140000.0
2007-06-22 19:13:00,3.78117,3.78302,3.77524,3.78225,5640000.0
2007-06-22 19:14:00,3.77881,3.77893,3.76745,3.76758,4900000.0
2007-06-22 19:15:00,3.77927,3.77927,3.76935,3.7742,10150000.0
2007-06-22 19:16:00,3.77556,3.77876,3.77372,3.77372,3400000.0
2007-06-22 19:17:00,3.77597,3.7763,3.77096,3.77542,6390000.0
2007-06-22 19:18:00,3.76826,3.77458,3.76574,3.76609,7510000.0
2007-06-22 19:19:00,3.77771,3.78082,3.76786,3.77142,4510000.0
2007-06-22 19:20:00,3.77589,3.78124,3.77228,3.78124,3400000.0
2007-06-22 19:21:00,3.77744,3.77903,3.76958,3.77761,7510000.0
2007-06-22 19:22:00,3.77294,3.77757,3.76732,3.77622,6780000.0
2007-06-22 19:23:00,3.76738,3.77674,3.7646,3.77571,5630000.0
2007-06-22 19:24:00,3.77479,3.77632,3.76666,3.77074,4890000.0
2007-06-22 19:26:00,3.77072,3.77623,3.76494,3.77159,7130000.0
2007-06-22 19:27:00,3.77471,3.7762,3.77168,3.77524,5250000.0
2007-06-22 19:28:00,3.77223,3.77885,3.77223,3.77733,5260000.0
2007-06-22 19:29:00,3.77071,3.77756,3.76716,3.76716,4510000.0
2007-06-22 19:30:00,3.77976,3.78045,3.77599,3.77882,4880000.0
2007-06-22 19:31:00,3.76455,3.77463,3.76455,3.77025,5630000.0
2007-06-22 19:32:00,3.77075,3.77734,3.76977,3.77734,4510000.0
2007-06-22 19:33:00,3.76662,3.78243,3.76662,3.77599,5630000.0
2007-06-22 19:34:00,3.7733,3.7776,3.76667,3.77602,4140000.0
2007-06-22 19:35:00,3.77079,3.77961,3.76923,3.77727,6770000.0
2007-06-22 19:36:00,3.77781,3.77805,3.76856,3.77799,6760000.0
2007-06-22 19:37:00,3.77168,3.77595,3.77096,3.7717,4510000.0
2007-06-22 19:38:00,3.77453,3.7759,3.77242,3.77242,6010000.0
2007-06-22 19:39:00,3.77703,3.7792,3.76837,3.7743,5280000.0
2007-06-22 19:40:00,3.7729,3.7783,3.77072,3.77792,3390000.0
2007-06-22 19:41:00,3.77512,3.77961,3.76975,3.77685,6770000.0
2007-06-22 19:42:00,3.7718,3.77834,3.7718,3.77826,6760000.0
2007-06-22 19:43:00,3.7747,3.77554,3.77024,3.77479,8630000.0
2007-06-22 19:44:00,3.76992,3.77453,3.76911,3.77334,10140000.0
2007-06-22 19:45:00,3.77059,3.77806,3.76648,3.76648,8270000.0
2007-06-22 19:46:00,3.77458,3.77555,3.76878,3.77044,8260000.0
2007-06-22 19:47:00,3.76979,3.775,3.76503,3.76853,7520000.0
2007-06-22 19:48:00,3.77425,3.77425,3.76246,3.76494,5640000.0
2007-06-22 19:49:00,3.76718,3.78163,3.76718,3.7768,5640000.0
2007-06-22 19:50:00,3.76776,3.779,3.76776,3.77542,7140000.0
2007-06-22 19:51:00,3.77334,3.77738,3.76776,3.77738,4880000.0
2007-06-22 19:54:00,3.77279,3.77604,3.76714,3.77131,5270000.0
2007-06-22 19:55:00,3.76399,3.77643,3.76399,3.77643,6760000.0
2007-06-22 19:56:00,3.77448,3.77967,3.76964,3.76964,6770000.0
2007-06-22 19:57:00,3.77217,3.77949,3.76775,3.77464,5260000.0
2007-06-22 19:58:00,3.77255,3.77808,3.7686,3.77775,6760000.0
2007-06-22 19:59:00,3.77824,3.77876,3.76796,3.76796,4510000.0
2007-06-22 20:00:00,3.76727,3.77724,3.76537,3.77602,7510000.0
2007-06-22 20:01:00,3.77379,3.7761,3.76608,3.77135,4880000.0
2007-06-22 20:02:00,3.77456,3.77632,3.76611,3.77632,4880000.0
2007-06-22 20:03:00,3.76885,3.77432,3.76475,3.77376,6760000.0
2007-06-22 20:04:00,3.77383,3.77676,3.76707,3.77405,6010000.0
2007-06-22 20:05:00,3.76666,3.77566,3.76621,3.77494,5630000.0
2007-06-22 20:06:00,3.77352,3.77352,3.76155,3.76521,6010000.0
2007-06-22 20:07:00,3.77365,3.77578,3.76692,3.77578,5640000.0
2007-06-22 20:08:00,3.77369,3.77598,3.76662,3.76662,5640000.0
2007-06-22 20:10:00,3.77809,3.77809,3.76915,3.76915,3770000.0
2007-06-22 20:11:00,3.77201,3.78334,3.77201,3.78122,5630000.0
2007-06-22 20:12:00,3.77802,3.77812,3.77368,3.77808,4140000.0
2007-06-22 20:13:00,3.77006,3.78025,3.77006,3.77935,2630000.0
2007-06-22 20:14:00,3.77606,3.77998,3.77381,3.77867,8270000.0
2007-06-22 20:15:00,3.77994,3.78145,3.77762,3.77787,6020000.0
2007-06-22 20:16:00,3.77439,3.78449,3.77379,3.78236,4890000.0
2007-06-22 20:17:00,3.77682,3.78232,3.76987,3.77564,5270000.0
2007-06-22 20:18:00,3.77801,3.78031,3.77011,3.77011,3400000.0
2007-06-22 20:19:00,3.78215,3.78215,3.76953,3.77631,2640000.0
2007-06-22 20:20:00,3.7787,3.78007,3.77017,3.78007,5650000.0
2007-06-22 20:23:00,3.77526,3.77959,3.7711,3.77733,6010000.0
2007-06-22 20:24:00,3.76953,3.77458,3.76953,3.77458,1130000.0
2007-06-22 20:25:00,3.77932,3.77932,3.76984,3.7791,6380000.0
2007-06-22 20:26:00,3.77791,3.78103,3.7732,3.77416,4520000.0
2007-06-22 20:27:00,3.77747,3.77747,3.77227,3.77227,1130000.0
2007-06-22 20:28:00,3.77828,3.7784,3.77757,3.7784,2250000.0
2007-06-22 20:29:00,3.77915,3.78002,3.77021,3.77925,9410000.0
2007-06-22 20:30:00,3.7788,3.78121,3.77438,3.78025,7520000.0
2007-06-22 20:31:00,3.77458,3.78088,3.77458,3.77471,2260000.0
2007-06-22 20:33:00,3.77837,3.77837,3.76831,3.77321,3760000.0
2007-06-22 20:34:00,3.77243,3.77779,3.76745,3.77257,6010000.0
2007-06-22 20:35:00,3.77339,3.77877,3.77339,3.77413,4140000.0
2007-06-22 20:36:00,3.77702,3.77865,3.77324,3.77324,4510000.0
2007-06-22 20:37:00,3.77805,3.77805,3.76738,3.77346,5630000.0
2007-06-22 20:39:00,3.77368,3.77959,3.77368,3.77683,4500000.0
2007-06-22 20:40:00,3.77664,3.77836,3.7683,3.7748,3750000.0
2007-06-22 20:41:00,3.77743,3.77818,3.76839,3.77714,5250000.0
2007-06-22 20:42:00,3.77527,3.77676,3.76725,3.77573,5260000.0
2007-06-22 20:43:00,3.77586,3.77737,3.76852,3.77644,5270000.0
2007-06-22 20:44:00,3.77828,3.77828,3.77148,3.77712,4510000.0
2007-06-22 20:45:00,3.77877,3.78129,3.77722,3.77722,3380000.0
2007-06-22 20:46:00,3.77681,3.77996,3.77016,3.77919,6390000.0
2007-06-22 20:47:00,3.77671,3.77717,3.76757,3.77677,5270000.0
2007-06-22 20:48:00,3.77399,3.77751,3.77199,3.77733,7510000.0
2007-06-22 20:49:00,3.77685,3.77826,3.77238,3.77452,7140000.0
2007-06-22 20:50:00,3.76832,3.77858,3.76832,3.77332,4130000.0
2007-06-22 20:51:00,3.77752,3.77793,3.77244,3.77744,5260000.0
2007-06-22 20:52:00,3.77835,3.7785,3.77795,3.7785,1880000.0
2007-06-22 20:53:00,3.77429,3.77592,3.76712,3.76712,10130000.0
2007-06-22 20:54:00,3.77654,3.77829,3.76851,3.7737,6770000.0
2007-06-22 20:55:00,3.77414,3.77685,3.77414,3.77648,4880000.0
2007-06-22 20:57:00,3.77111,3.77542,3.76544,3.77542,6770000.0
2007-06-22 20:58:00,3.77511,3.77929,3.7705,3.77814,5260000.0
2007-06-22 20:59:00,3.77579,3.77579,3.76499,3.7705,6770000.0
2007-06-22 21:00:00,3.77173,3.77944,3.76872,3.77944,8270000.0
2007-06-22 21:01:00,3.77467,3.77467,3.76784,3.77038,5640000.0
2007-06-22 21:02:00,3.77575,3.77575,3.76873,3.77059,6780000.0
2007-06-22 21:03:00,3.77487,3.77506,3.7693,3.77037,5260000.0
2007-06-22 21:04:00,3.77594,3.77805,3.77073,3.77216,5270000.0
2007-06-22 21:05:00,3.77706,3.77706,3.77233,3.77397,6020000.0
2007-06-22 21:08:00,3.77235,3.77856,3.77203,3.77556,9750000.0
2007-06-22 21:09:00,3.77755,3.77862,3.7674,3.77805,9030000.0
2007-06-22 21:12:00,3.77219,3.7777,3.77155,3.77155,4140000.0
2007-06-22 21:13:00,3.77346,3.77721,3.7708,3.7708,4130000.0
2007-06-22 21:14:00,3.77341,3.78017,3.77002,3.77714,9400000.0
2007-06-22 21:15:00,3.77327,3.77931,3.77092,3.77769,6770000.0
2007-06-22 21:16:00,3.77247,3.77823,3.77247,3.77444,6390000.0
2007-06-22 21:17:00,3.77255,3.7775,3.77209,3.7775,3380000.0
2007-06-22 21:22:00,3.77813,3.77813,3.77325,3.77603,4140000.0
2007-06-22 21:24:00,3.77358,3.78056,3.76936,3.77917,7930000.0
2007-06-22 21:25:00,3.77886,3.78053,3.77388,3.7782,5280000.0
2007-06-22 21:27:00,3.77356,3.77793,3.76919,3.77364,3770000.0
2007-06-22 21:29:00,3.77025,3.778,3.7657,3.778,4890000.0
2007-06-22 21:30:00,3.77201,3.78295,3.77201,3.77399,9790000.0
2007-06-22 21:31:00,3.77464,3.78026,3.77464,3.77878,5630000.0
2007-06-22 21:32:00,3.76942,3.77931,3.76942,3.77882,5640000.0
2007-06-22 21:33:00,3.77003,3.78269,3.77003,3.77341,8280000.0
2007-06-22 21:34:00,3.77455,3.77989,3.77037,3.7739,6030000.0
2007-06-22 21:35:00,3.77269,3.77714,3.77132,3.77256,9400000.0
2007-06-22 21:37:00,3.7786,3.7786,3.76753,3.77364,5630000.0
2007-06-22 21:38:00,3.77678,3.77824,3.76865,3.77724,4140000.0
2007-06-22 21:40:00,3.77566,3.78036,3.77053,3.77385,6400000.0
2007-06-22 21:41:00,3.77788,3.77896,3.76923,3.77739,7520000.0
2007-06-22 21:42:00,3.77773,3.77811,3.76829,3.76923,3760000.0
2007-06-22 21:43:00,3.77841,3.77841,3.77334,3.77733,2630000.0
2007-06-22 21:44:00,3.77882,3.77882,3.76942,3.76942,5640000.0
2007-06-22 21:45:00,3.77894,3.78068,3.77011,3.77696,7520000.0
2007-06-22 21:46:00,3.7696,3.77849,3.76908,3.77849,4500000.0
2007-06-22 21:47:00,3.77564,3.77764,3.77293,3.77716,6770000.0
2007-06-22 21:49:00,3.77831,3.77831,3.77137,3.77183,3760000.0
2007-06-22 21:50:00,3.77792,3.77792,3.77305,3.77305,3020000.0
2007-06-22 21:51:00,3.77918,3.78072,3.77425,3.77835,3770000.0
2007-06-22 21:53:00,3.77768,3.77944,3.7748,3.77898,5260000.0
2007-06-22 21:54:00,3.77886,3.77906,3.77525,3.7753,3380000.0
2007-06-22 21:56:00,3.76749,3.77643,3.76749,3.77643,3750000.0
2007-06-22 21:59:00,3.7781,3.7781,3.76749,3.76865,5640000.0
2007-06-22 22:00:00,3.77702,3.78188,3.77292,3.77292,4150000.0
2007-06-22 22:01:00,3.77124,3.78248,3.77124,3.77684,3380000.0
2007-06-22 22:04:00,3.77581,3.78083,3.77149,3.77651,5630000.0
2007-06-22 22:05:00,3.77804,3.77804,3.76673,3.77472,3760000.0
2007-06-22 22:07:00,3.77315,3.78019,3.77166,3.77374,10140000.0
2007-06-22 22:10:00,3.77831,3.77831,3.77123,3.77123,1880000.0
2007-06-22 22:11:00,3.77465,3.779,3.77465,3.77526,2650000.0
2007-06-22 22:12:00,3.77883,3.77883,3.77188,3.77498,2650000.0
2007-06-22 22:13:00,3.77848,3.77848,3.76864,3.77712,4890000.0
2007-06-22 22:14:00,3.77909,3.77909,3.76752,3.7727,5280000.0
2007-06-22 22:15:00,3.77891,3.77974,3.77133,3.77523,6390000.0
2007-06-22 22:16:00,3.77693,3.77916,3.77049,3.77687,4920000.0
2007-06-22 22:17:00,3.7781,3.77858,3.76973,3.76973,3030000.0
2007-06-22 22:18:00,3.77887,3.77887,3.77389,3.77457,3770000.0
2007-06-22 22:19:00,3.77456,3.78058,3.77456,3.77867,2650000.0
2007-06-22 22:20:00,3.78014,3.78274,3.77153,3.7737,5640000.0
2007-06-22 22:21:00,3.77886,3.77886,3.77379,3.77424,3760000.0
2007-06-22 22:22:00,3.77393,3.77393,3.76881,3.76881,1130000.0
2007-06-22 22:25:00,3.77353,3.77976,3.76884,3.77934,9410000.0
2007-06-22 22:27:00,3.77561,3.77592,3.77398,3.77579,5250000.0
2007-06-22 22:28:00,3.77763,3.77763,3.77375,3.77375,1500000.0
2007-06-22 22:29:00,3.77414,3.77785,3.77251,3.77568,5260000.0
2007-06-22 22:30:00,3.77036,3.77874,3.77024,3.77427,6750000.0
2007-06-22 22:31:00,3.77386,3.77788,3.76892,3.77457,3750000.0
2007-06-22 22:35:00,3.77458,3.78021,3.77135,3.77389,6770000.0
2007-06-22 22:36:00,3.77647,3.77915,3.76947,3.77723,4520000.0
2007-06-22 22:37:00,3.77706,3.77785,3.77101,3.7775,7910000.0
2007-06-22 22:39:00,3.77728,3.77742,3.77036,3.77742,4510000.0
2007-06-22 22:40:00,3.77692,3.77788,3.77038,3.77334,3770000.0
2007-06-22 22:41:00,3.77657,3.77699,3.76726,3.77679,3390000.0
2007-06-22 22:43:00,3.77693,3.77693,3.77056,3.77692,2260000.0
2007-06-22 22:44:00,3.76722,3.77752,3.76722,3.76722,3010000.0
2007-06-22 22:45:00,3.77645,3.78116,3.76906,3.7799,6000000.0
2007-06-22 22:47:00,3.77318,3.77724,3.77223,3.77223,3390000.0
2007-06-22 22:48:00,3.77227,3.77771,3.77227,3.77335,4510000.0
2007-06-22 22:49:00,3.77798,3.77947,3.77503,3.77503,3760000.0
2007-06-22 22:50:00,3.77194,3.77971,3.77194,3.77235,10510000.0
2007-06-22 22:51:00,3.77388,3.77637,3.77066,3.77637,4510000.0
2007-06-22 22:52:00,3.77615,3.77615,3.76636,3.77042,6020000.0
2007-06-22 22:53:00,3.77672,3.77672,3.77183,3.77588,5640000.0
2007-06-22 22:54:00,3.77311,3.77736,3.76708,3.77036,4520000.0
2007-06-22 22:55:00,3.77362,3.77545,3.7658,3.77535,6750000.0
2007-06-22 22:56:00,3.77495,3.7767,3.77037,3.77288,5260000.0
2007-06-22 22:57:00,3.7766,3.77668,3.76792,3.77562,6010000.0
2007-06-22 22:58:00,3.77756,3.77854,3.77292,3.77635,6770000.0
2007-06-22 22:59:00,3.77465,3.77636,3.76512,3.76797,7520000.0
2007-06-24 23:00:00,3.77452,3.77452,3.77021,3.77266,5260000.0
2007-06-24 23:01:00,3.76283,3.77408,3.76283,3.76987,4890000.0
2007-06-24 23:02:00,3.77466,3.77608,3.77252,3.77608,3750000.0
2007-06-24 23:04:00,3.7705,3.775,3.7688,3.775,4880000.0
2007-06-24 23:06:00,3.77165,3.77411,3.7645,3.7645,3760000.0
2007-06-24 23:07:00,3.77576,3.77576,3.76989,3.77343,4510000.0
2007-06-24 23:08:00,3.77246,3.77249,3.77032,3.77249,4140000.0
2007-06-24 23:09:00,3.76988,3.7733,3.76498,3.76894,5270000.0
2007-06-24 23:10:00,3.77571,3.77571,3.76987,3.77513,4520000.0
2007-06-24 23:11:00,3.76832,3.77301,3.76422,3.77239,6010000.0
2007-06-24 23:12:00,3.77293,3.77293,3.77092,3.77092,1880000.0
2007-06-24 23:13:00,3.7721,3.77528,3.76957,3.77528,3750000.0
2007-06-24 23:15:00,3.77205,3.77604,3.76866,3.77046,5260000.0
2007-06-24 23:16:00,3.77416,3.77416,3.77028,3.77044,4140000.0
2007-06-24 23:17:00,3.76841,3.76841,3.76655,3.76655,1130000.0
2007-06-24 23:18:00,3.76648,3.77157,3.76561,3.76718,4520000.0
2007-06-24 23:21:00,3.77316,3.77316,3.7627,3.76951,8250000.0
2007-06-24 23:25:00,3.77451,3.77629,3.76812,3.76812,3760000.0
2007-06-24 23:26:00,3.76842,3.77418,3.76342,3.77418,10530000.0
2007-06-24 23:27:00,3.77203,3.77327,3.76382,3.76892,6400000.0
2007-06-24 23:28:00,3.76781,3.77036,3.76281,3.76894,4510000.0
2007-06-24 23:29:00,3.77133,3.77431,3.76464,3.77241,12400000.0
2007-06-24 23:30:00,3.7716,3.77486,3.77055,3.77079,3380000.0
2007-06-24 23:31:00,3.77352,3.77452,3.76318,3.77452,6390000.0
2007-06-24 23:32:00,3.77311,3.77684,3.76678,3.77569,3770000.0
2007-06-24 23:33:00,3.76979,3.77118,3.76163,3.76475,3380000.0
2007-06-24 23:34:00,3.76805,3.77482,3.76805,3.77043,4880000.0
2007-06-24 23:35:00,3.76942,3.77574,3.76942,3.77358,4510000.0
2007-06-24 23:37:00,3.77078,3.77122,3.76747,3.77122,2250000.0
2007-06-24 23:41:00,3.77109,3.77552,3.77109,3.77552,1130000.0
2007-06-24 23:42:00,3.77005,3.77745,3.77002,3.77025,9770000.0
2007-06-24 23:44:00,3.77171,3.77506,3.7672,3.76887,8270000.0
2007-06-24 23:45:00,3.77032,3.77476,3.76609,3.77476,2640000.0
2007-06-24 23:46:00,3.77288,3.77628,3.76919,3.77254,4140000.0
2007-06-24 23:47:00,3.77209,3.77284,3.76193,3.77284,5260000.0
2007-06-24 23:48:00,3.76182,3.77138,3.76182,3.77078,4140000.0
2007-06-24 23:52:00,3.76847,3.77265,3.76525,3.77175,4880000.0
2007-06-24 23:53:00,3.77297,3.7732,3.76435,3.77245,5250000.0
2007-06-24 23:57:00,3.76866,3.77507,3.76758,3.76879,9400000.0
2007-06-24 23:59:00,3.76781,3.7751,3.76719,3.7683,4890000.0
2007-06-25 00:00:00,3.77456,3.77647,3.77432,3.77647,1510000.0
2007-06-25 00:01:00,3.77382,3.77387,3.76837,3.77387,3390000.0
2007-06-25 00:02:00,3.76496,3.77312,3.76496,3.77312,1510000.0
2007-06-25 00:04:00,3.76945,3.77755,3.76945,3.77087,10140000.0
2007-06-25 00:06:00,3.76775,3.77214,3.76464,3.76464,9030000.0
2007-06-25 00:07:00,3.77424,3.77501,3.76868,3.76868,2640000.0
2007-06-25 00:08:00,3.77149,3.77548,3.77062,3.77548,4510000.0
2007-06-25 00:09:00,3.77038,3.77587,3.77038,3.77052,8660000.0
2007-06-25 00:11:00,3.77471,3.77696,3.77213,3.77481,5260000.0
2007-06-25 00:12:00,3.77414,3.77528,3.76986,3.77489,5260000.0
2007-06-25 00:13:00,3.77578,3.77578,3.7713,3.77488,1510000.0
2007-06-25 00:14:00,3.77009,3.77514,3.76897,3.77224,4890000.0
2007-06-25 00:15:00,3.77173,3.77717,3.77173,3.77178,3400000.0
2007-06-25 00:17:00,3.76578,3.77117,3.76418,3.76573,3010000.0
2007-06-25 00:18:00,3.77318,3.77382,3.76442,3.76708,5250000.0
2007-06-25 00:20:00,3.78772,3.78772,3.78397,3.78397,2630000.0
2007-06-25 00:21:00,3.77264,3.78117,3.77164,3.77607,3010000.0
2007-06-25 00:22:00,3.78205,3.78205,3.76839,3.76839,7140000.0
2007-06-25 00:24:00,3.77127,3.77127,3.77127,3.77127,1500000.0
2007-06-25 00:25:00,3.78313,3.78777,3.78242,3.78264,6000000.0
2007-06-25 00:26:00,3.76906,3.76906,3.76446,3.76877,4140000.0
2007-06-25 00:27:00,3.76724,3.77979,3.76724,3.77602,3750000.0
2007-06-25 00:28:00,3.77832,3.78925,3.77832,3.78485,5630000.0
2007-06-25 00:30:00,3.77612,3.77962,3.76659,3.77962,5640000.0
2007-06-25 00:33:00,3.77075,3.77075,3.76679,3.76679,1140000.0
2007-06-25 00:34:00,3.78222,3.78609,3.78048,3.78377,4160000.0
2007-06-25 00:35:00,3.77353,3.77379,3.76741,3.77333,4910000.0
2007-06-25 00:36:00,3.76896,3.77724,3.76896,3.77393,3030000.0
2007-06-25 00:38:00,3.76593,3.76979,3.76593,3.76979,2260000.0
2007-06-25 00:39:00,3.78746,3.78752,3.78306,3.78702,3390000.0
2007-06-25 00:42:00,3.77313,3.78553,3.76991,3.78112,11280000.0
2007-06-25 00:43:00,3.77236,3.77365,3.77213,3.77365,5250000.0
2007-06-25 00:45:00,3.77397,3.77788,3.77242,3.77313,8260000.0
2007-06-25 00:46:00,3.77464,3.7857,3.77377,3.78174,6380000.0
2007-06-25 00:47:00,3.77356,3.78164,3.76581,3.77557,6020000.0
2007-06-25 00:48:00,3.77571,3.78323,3.77033,3.77956,5260000.0
2007-06-25 00:49:00,3.77021,3.78262,3.77021,3.78022,12030000.0
2007-06-25 00:50:00,3.76642,3.76642,3.76113,3.76113,1500000.0
2007-06-25 00:51:00,3.77408,3.77417,3.76741,3.77328,3390000.0
2007-06-25 00:52:00,3.77313,3.77389,3.7645,3.77225,6750000.0
2007-06-25 00:53:00,3.76852,3.77219,3.76638,3.76829,4880000.0
2007-06-25 00:58:00,3.77229,3.77364,3.76644,3.77364,2650000.0
2007-06-25 00:59:00,3.78105,3.78413,3.76859,3.77481,9050000.0
2007-06-25 01:00:00,3.7699,3.78336,3.76641,3.76857,9790000.0
2007-06-25 01:01:00,3.77405,3.77984,3.77405,3.77843,2640000.0
2007-06-25 01:03:00,3.77168,3.77348,3.76486,3.77348,4510000.0
2007-06-25 01:04:00,3.78214,3.78722,3.77782,3.78214,5260000.0
2007-06-25 01:08:00,3.78104,3.78616,3.77805,3.78616,3750000.0
2007-06-25 01:10:00,3.76818,3.76818,3.76818,3.76818,380000.0
2007-06-25 01:11:00,3.77601,3.7835,3.77448,3.782,2660000.0
2007-06-25 01:12:00,3.78579,3.78579,3.77743,3.77743,2280000.0
2007-06-25 01:13:00,3.77594,3.78016,3.77137,3.77514,2650000.0
2007-06-25 01:15:00,3.77129,3.78026,3.77058,3.77324,3780000.0
2007-06-25 01:16:00,3.76826,3.78414,3.76826,3.77649,3780000.0
2007-06-25 01:17:00,3.77612,3.78278,3.774,3.77989,3400000.0
2007-06-25 01:18:00,3.77051,3.77051,3.76092,3.76573,6400000.0
2007-06-25 01:20:00,3.78075,3.78293,3.77221,3.77491,4520000.0
2007-06-25 01:21:00,3.78385,3.78385,3.76733,3.76733,4150000.0
2007-06-25 01:22:00,3.76529,3.77303,3.76465,3.77285,2260000.0
2007-06-25 01:23:00,3.77378,3.77378,3.76791,3.76834,3770000.0
2007-06-25 01:24:00,3.7729,3.77425,3.76399,3.76399,4890000.0
2007-06-25 01:26:00,3.77077,3.78191,3.76946,3.76946,5250000.0
2007-06-25 01:27:00,3.78485,3.78485,3.76758,3.77509,6000000.0
2007-06-25 01:29:00,3.76319,3.78089,3.76319,3.77438,4890000.0
2007-06-25 01:30:00,3.7664,3.78562,3.7664,3.78476,9790000.0
2007-06-25 01:31:00,3.76962,3.78306,3.76962,3.77539,3770000.0
2007-06-25 01:33:00,3.77648,3.78339,3.77422,3.78339,1880000.0
2007-06-25 01:34:00,3.76938,3.78245,3.76527,3.76527,4150000.0
2007-06-25 01:36:00,3.77414,3.77783,3.76563,3.76563,3020000.0
2007-06-25 01:37:00,3.76795,3.77574,3.76795,3.77339,3780000.0
2007-06-25 01:38:00,3.77311,3.77437,3.76967,3.77387,4520000.0
2007-06-25 01:39:00,3.76983,3.77386,3.76854,3.77233,2640000.0
2007-06-25 01:40:00,3.76718,3.77336,3.76697,3.77336,5650000.0
2007-06-25 01:43:00,3.77432,3.77432,3.7688,3.7688,4140000.0
2007-06-25 01:45:00,3.77342,3.78629,3.7727,3.77782,15010000.0
2007-06-25 01:46:00,3.76545,3.78091,3.76545,3.78091,3020000.0
2007-06-25 01:47:00,3.77709,3.78547,3.77222,3.78547,3390000.0
2007-06-25 01:48:00,3.78428,3.78664,3.77351,3.78503,4530000.0
2007-06-25 01:49:00,3.77541,3.78614,3.77329,3.78614,4890000.0
2007-06-25 01:50:00,3.7739,3.78466,3.76771,3.78466,6760000.0
2007-06-25 01:51:00,3.7619,3.77221,3.75781,3.77221,3030000.0
2007-06-25 01:52:00,3.77198,3.77291,3.76824,3.76979,4130000.0
2007-06-25 01:55:00,3.77117,3.77393,3.76413,3.76432,6790000.0
2007-06-25 01:56:00,3.77469,3.77676,3.7676,3.77335,11280000.0
2007-06-25 01:57:00,3.77325,3.77338,3.76319,3.77211,6780000.0
2007-06-25 01:58:00,3.76768,3.77332,3.76135,3.77332,12790000.0
2007-06-25 02:00:00,3.77388,3.77657,3.77011,3.77657,4890000.0
2007-06-25 02:01:00,3.76838,3.77402,3.76838,3.76859,9770000.0
2007-06-25 02:02:00,3.773,3.78177,3.77076,3.77076,7140000.0
2007-06-25 02:03:00,3.77101,3.78223,3.77101,3.77354,4890000.0
2007-06-25 02:04:00,3.78365,3.78365,3.76678,3.76678,4510000.0
2007-06-25 02:05:00,3.76781,3.77341,3.76771,3.76926,5630000.0
2007-06-25 02:06:00,3.76796,3.77355,3.76793,3.77355,1880000.0
2007-06-25 02:08:00,3.77371,3.77371,3.76626,3.77317,5260000.0
2007-06-25 02:09:00,3.76945,3.77317,3.76945,3.77317,2640000.0
2007-06-25 02:10:00,3.7678,3.77309,3.76769,3.77187,3020000.0
2007-06-25 02:11:00,3.76855,3.77386,3.76837,3.77255,5630000.0
2007-06-25 02:12:00,3.7678,3.77239,3.76623,3.77239,4890000.0
2007-06-25 02:13:00,3.76915,3.77547,3.76902,3.76902,5260000.0
2007-06-25 02:14:00,3.77363,3.77413,3.7683,3.77376,13150000.0
2007-06-25 02:15:00,3.77711,3.78626,3.77711,3.78626,3380000.0
2007-06-25 02:16:00,3.78404,3.78404,3.76751,3.77095,4890000.0
2007-06-25 02:17:00,3.76914,3.78211,3.7651,3.7736,6010000.0
2007-06-25 02:18:00,3.76797,3.77313,3.76668,3.76668,3760000.0
2007-06-25 02:19:00,3.76726,3.77279,3.76376,3.76827,4130000.0
2007-06-25 02:20:00,3.76812,3.77492,3.76812,3.76915,4500000.0
2007-06-25 02:21:00,3.76934,3.77443,3.76489,3.76489,3380000.0
2007-06-25 02:22:00,3.7738,3.7738,3.76777,3.76803,2640000.0
2007-06-25 02:23:00,3.77297,3.77341,3.7678,3.7679,4880000.0
2007-06-25 02:24:00,3.77297,3.77451,3.76343,3.77367,5260000.0
2007-06-25 02:25:00,3.77561,3.77628,3.77043,3.775,4890000.0
2007-06-25 02:26:00,3.77412,3.77412,3.77251,3.77251,4130000.0
2007-06-25 02:27:00,3.77351,3.77351,3.7678,3.77329,4140000.0
2007-06-25 02:28:00,3.76977,3.77378,3.76843,3.77378,4880000.0
2007-06-25 02:29:00,3.7732,3.7733,3.76841,3.76841,4520000.0
2007-06-25 02:30:00,3.766,3.77448,3.76265,3.77448,8260000.0
2007-06-25 02:31:00,3.76911,3.77286,3.76911,3.77021,1890000.0
2007-06-25 02:32:00,3.76978,3.77361,3.76789,3.76789,3750000.0
2007-06-25 02:33:00,3.76802,3.77514,3.76802,3.7683,13150000.0
2007-06-25 02:36:00,3.77366,3.77425,3.76439,3.77365,9020000.0
2007-06-25 02:37:00,3.77365,3.77379,3.76429,3.77379,4880000.0
2007-06-25 02:38:00,3.77328,3.77373,3.77328,3.77344,1880000.0
2007-06-25 02:39:00,3.77314,3.77522,3.76964,3.76964,3750000.0
2007-06-25 02:40:00,3.76861,3.7743,3.76483,3.76889,6380000.0
2007-06-25 02:41:00,3.77265,3.77428,3.76866,3.7699,7510000.0
2007-06-25 02:43:00,3.77241,3.7733,3.76632,3.76946,5250000.0
2007-06-25 02:44:00,3.76904,3.77176,3.76843,3.76982,4500000.0
2007-06-25 02:45:00,3.7725,3.7769,3.76929,3.7769,5260000.0
2007-06-25 02:46:00,3.77161,3.77471,3.76512,3.77276,5270000.0
2007-06-25 02:47:00,3.77128,3.77388,3.76452,3.77376,6760000.0
2007-06-25 02:48:00,3.76848,3.77226,3.7635,3.77202,5250000.0
2007-06-25 02:49:00,3.77211,3.77352,3.76792,3.77352,5630000.0
2007-06-25 02:50:00,3.77222,3.77374,3.76411,3.77374,4510000.0
2007-06-25 02:51:00,3.76346,3.77158,3.76116,3.77148,6380000.0
2007-06-25 02:52:00,3.76992,3.77466,3.76903,3.77365,5260000.0
2007-06-25 02:53:00,3.77275,3.77523,3.76516,3.77369,12410000.0
2007-06-25 02:54:00,3.77267,3.77365,3.76477,3.76885,6380000.0
2007-06-25 02:55:00,3.77299,3.77413,3.76922,3.77287,4880000.0
2007-06-25 02:56:00,3.77305,3.77305,3.7685,3.77229,4890000.0
2007-06-25 02:57:00,3.77315,3.7736,3.76852,3.76947,4880000.0
2007-06-25 02:58:00,3.76885,3.77535,3.76855,3.76855,11270000.0
2007-06-25 03:00:00,3.76984,3.77953,3.76984,3.77281,9400000.0
2007-06-25 03:02:00,3.77109,3.77243,3.7655,3.77137,7510000.0
2007-06-25 03:05:00,3.76882,3.77339,3.76376,3.77339,7500000.0
2007-06-25 03:06:00,3.77321,3.77392,3.77249,3.77392,4880000.0
2007-06-25 03:07:00,3.77377,3.77442,3.76591,3.77365,3390000.0
2007-06-25 03:08:00,3.76935,3.77348,3.76435,3.76864,4880000.0
2007-06-25 03:09:00,3.76356,3.77277,3.76323,3.76868,4140000.0
2007-06-25 03:11:00,3.7676,3.77215,3.7625,3.76917,5250000.0
2007-06-25 03:12:00,3.77378,3.77378,3.7646,3.76978,4880000.0
2007-06-25 03:14:00,3.76213,3.77295,3.7596,3.77295,6390000.0
2007-06-25 03:15:00,3.77722,3.77722,3.77722,3.77722,380000.0
2007-06-25 03:16:00,3.77375,3.77381,3.77375,3.77381,1500000.0
2007-06-25 03:17:00,3.76628,3.77668,3.76525,3.76525,5260000.0
2007-06-25 03:18:00,3.77224,3.77252,3.76293,3.77064,5260000.0
2007-06-25 03:20:00,3.76849,3.77296,3.76716,3.7729,5630000.0
2007-06-25 03:21:00,3.76848,3.77397,3.76848,3.76862,9770000.0
2007-06-25 03:24:00,3.76848,3.77398,3.76848,3.76862,9770000.0
2007-06-25 03:26:00,3.77385,3.77385,3.77381,3.77381,1500000.0
2007-06-25 03:27:00,3.76842,3.77418,3.76342,3.77418,9410000.0
2007-06-25 03:28:00,3.77491,3.77607,3.76723,3.77521,6010000.0
2007-06-25 03:29:00,3.77265,3.77437,3.76864,3.77412,5260000.0
2007-06-25 03:30:00,3.77441,3.7774,3.77024,3.7774,8640000.0
2007-06-25 03:31:00,3.7643,3.7742,3.7643,3.7742,1130000.0
2007-06-25 03:32:00,3.76286,3.77291,3.76165,3.7719,4890000.0
2007-06-25 03:33:00,3.76987,3.76987,3.76833,3.76833,1130000.0
2007-06-25 03:34:00,3.77366,3.77366,3.76442,3.77007,6020000.0
2007-06-25 03:35:00,3.76833,3.76852,3.76833,3.76852,1130000.0
2007-06-25 03:36:00,3.76744,3.7724,3.76629,3.76629,1880000.0
2007-06-25 03:38:00,3.76872,3.77336,3.76872,3.77336,3380000.0
2007-06-25 03:39:00,3.76848,3.77527,3.76848,3.76854,9770000.0
2007-06-25 03:41:00,3.76779,3.772,3.76265,3.77172,8260000.0
2007-06-25 03:42:00,3.7721,3.77374,3.76831,3.77374,2250000.0
2007-06-25 03:43:00,3.76731,3.77295,3.76637,3.77295,5630000.0
2007-06-25 03:45:00,3.76812,3.77686,3.76812,3.77686,2250000.0
2007-06-25 03:49:00,3.76348,3.77196,3.76348,3.77196,1510000.0
2007-06-25 03:50:00,3.7633,3.77347,3.7633,3.76888,1890000.0
2007-06-25 03:51:00,3.77433,3.77443,3.7693,3.77443,1510000.0
2007-06-25 03:53:00,3.76964,3.77375,3.76439,3.7694,3410000.0
2007-06-25 03:55:00,3.7682,3.77221,3.7682,3.77221,2250000.0
2007-06-25 03:56:00,3.77,3.77331,3.76418,3.77029,2260000.0
2007-06-25 03:57:00,3.77323,3.77507,3.76508,3.77485,7900000.0
2007-06-25 03:59:00,3.765,3.76943,3.76458,3.76458,3390000.0
2007-06-25 04:00:00,3.77304,3.77544,3.76485,3.76485,3770000.0
2007-06-25 04:01:00,3.76807,3.77114,3.76299,3.76893,3780000.0
2007-06-25 04:02:00,3.76438,3.77098,3.76321,3.76366,3770000.0
2007-06-25 04:03:00,3.76688,3.77322,3.76688,3.77296,6760000.0
2007-06-25 04:04:00,3.77328,3.77328,3.76701,3.77231,4510000.0
2007-06-25 04:05:00,3.76837,3.77435,3.76771,3.76847,10150000.0
2007-06-25 04:07:00,3.77449,3.77527,3.76929,3.76929,6390000.0
2007-06-25 04:08:00,3.77504,3.77987,3.76638,3.76638,6020000.0
2007-06-25 04:09:00,3.77417,3.77417,3.76576,3.77406,4140000.0
2007-06-25 04:10:00,3.7685,3.77343,3.76277,3.76659,6760000.0
2007-06-25 04:11:00,3.77317,3.7732,3.76269,3.76828,7140000.0
2007-06-25 04:12:00,3.77162,3.77461,3.76773,3.77325,5640000.0
2007-06-25 04:14:00,3.76734,3.77367,3.76265,3.77203,5630000.0
2007-06-25 04:15:00,3.76227,3.77422,3.76227,3.77422,5630000.0
2007-06-25 04:17:00,3.77359,3.77359,3.76182,3.77167,6760000.0
2007-06-25 04:18:00,3.77298,3.77298,3.76636,3.77219,4900000.0
2007-06-25 04:19:00,3.77362,3.77362,3.77227,3.77227,760000.0
2007-06-25 04:22:00,3.76828,3.76844,3.76828,3.76844,1880000.0
2007-06-25 04:23:00,3.76808,3.77352,3.76808,3.76844,6010000.0
2007-06-25 04:24:00,3.77118,3.77118,3.76852,3.76852,1500000.0
2007-06-25 04:26:00,3.77214,3.77356,3.76792,3.77356,4140000.0
2007-06-25 04:27:00,3.7715,3.77467,3.76902,3.77353,7130000.0
2007-06-25 04:30:00,3.77274,3.77762,3.76732,3.77254,10140000.0
2007-06-25 04:32:00,3.76677,3.76855,3.76677,3.76855,1500000.0
2007-06-25 04:33:00,3.76853,3.76932,3.76853,3.76932,1500000.0
2007-06-25 04:34:00,3.77417,3.77417,3.76863,3.76929,7150000.0
2007-06-25 04:35:00,3.76827,3.7715,3.76798,3.76805,3390000.0
2007-06-25 04:36:00,3.76925,3.77031,3.76658,3.76842,3760000.0
2007-06-25 04:37:00,3.76841,3.76853,3.76841,3.76853,1130000.0
2007-06-25 04:38:00,3.77082,3.77082,3.76466,3.76913,3390000.0
2007-06-25 04:39:00,3.76872,3.77448,3.76372,3.77448,8670000.0
2007-06-25 04:42:00,3.77356,3.77424,3.76341,3.76956,6010000.0
2007-06-25 04:45:00,3.77218,3.77767,3.77218,3.77232,9770000.0
2007-06-25 04:49:00,3.77307,3.77307,3.76299,3.77257,4510000.0
2007-06-25 04:50:00,3.7688,3.77428,3.76439,3.76837,12760000.0
2007-06-25 04:51:00,3.77333,3.77401,3.76861,3.77341,4880000.0
2007-06-25 04:52:00,3.76961,3.77646,3.76961,3.774,7500000.0
2007-06-25 04:53:00,3.77386,3.77471,3.76577,3.76577,4130000.0
2007-06-25 04:54:00,3.76894,3.77402,3.76728,3.77259,4880000.0
2007-06-25 05:00:00,3.77588,3.77685,3.77023,3.77471,3010000.0
2007-06-25 05:01:00,3.77353,3.77464,3.76726,3.76796,4880000.0
2007-06-25 05:04:00,3.76905,3.77614,3.76833,3.76878,10510000.0
2007-06-25 05:06:00,3.76952,3.76952,3.76842,3.76842,760000.0
2007-06-25 05:07:00,3.76856,3.77327,3.76699,3.76893,3770000.0
2007-06-25 05:08:00,3.76805,3.77406,3.76187,3.77406,10890000.0
2007-06-25 05:14:00,3.77417,3.77476,3.76885,3.7691,7500000.0
2007-06-25 05:15:00,3.76943,3.7762,3.76376,3.7762,6750000.0
2007-06-25 05:21:00,3.76893,3.7742,3.76876,3.76876,10140000.0
2007-06-25 05:24:00,3.77288,3.77351,3.76538,3.77351,6020000.0
2007-06-25 05:30:00,3.77659,3.77659,3.77659,3.77659,1500000.0
2007-06-25 05:38:00,3.76775,3.77355,3.76196,3.77355,8670000.0
2007-06-25 05:39:00,3.77422,3.77422,3.76433,3.77253,6030000.0
2007-06-25 05:40:00,3.77482,3.77482,3.76775,3.77257,3770000.0
2007-06-25 05:41:00,3.77373,3.77424,3.77275,3.77424,3010000.0
2007-06-25 05:42:00,3.77259,3.77332,3.76962,3.76962,2260000.0
2007-06-25 05:45:00,3.77558,3.77948,3.76815,3.76815,6390000.0
2007-06-25 05:52:00,3.77326,3.77499,3.7689,3.77355,3770000.0
2007-06-25 05:53:00,3.77196,3.77196,3.76086,3.77036,7520000.0
2007-06-25 05:58:00,3.76166,3.77193,3.76051,3.77071,8290000.0
2007-06-25 05:59:00,3.76402,3.77277,3.76402,3.76834,4890000.0
2007-06-25 06:00:00,3.76708,3.77334,3.76656,3.76656,1880000.0
2007-06-25 06:10:00,3.76868,3.77482,3.76868,3.76873,9400000.0
2007-06-25 06:12:00,3.77367,3.77437,3.76814,3.77329,4890000.0
2007-06-25 06:13:00,3.76282,3.76638,3.76282,3.76638,1130000.0
2007-06-25 06:14:00,3.76871,3.77686,3.76453,3.77443,10520000.0
2007-06-25 06:15:00,3.77798,3.77798,3.77798,3.77798,750000.0
2007-06-25 06:16:00,3.76707,3.77254,3.76707,3.77254,2630000.0
2007-06-25 06:17:00,3.76831,3.77407,3.76359,3.77407,9410000.0
2007-06-25 06:18:00,3.77373,3.77373,3.76263,3.77186,4500000.0
2007-06-25 06:19:00,3.76388,3.76796,3.76388,3.76796,1130000.0
2007-06-25 06:21:00,3.76957,3.76957,3.76957,3.76957,380000.0
2007-06-25 06:22:00,3.76874,3.7757,3.76854,3.76854,9400000.0
2007-06-25 06:23:00,3.76966,3.77257,3.76746,3.76752,3760000.0
2007-06-25 06:26:00,3.76698,3.77114,3.76564,3.76732,11250000.0
2007-06-25 06:28:00,3.77136,3.7719,3.76225,3.7719,7130000.0
2007-06-25 06:30:00,3.76885,3.77595,3.76339,3.77595,6030000.0
2007-06-25 06:31:00,3.76745,3.77118,3.76286,3.77118,3760000.0
2007-06-25 06:33:00,3.76799,3.76958,3.76798,3.76883,3000000.0
2007-06-25 06:34:00,3.76802,3.77329,3.76716,3.76818,8660000.0
2007-06-25 06:36:00,3.76846,3.77564,3.76846,3.76873,9770000.0
2007-06-25 06:39:00,3.76958,3.77232,3.7617,3.76374,4150000.0
2007-06-25 06:40:00,3.76344,3.77278,3.76344,3.77229,4520000.0
2007-06-25 06:42:00,3.77337,3.77337,3.76789,3.77262,5270000.0
2007-06-25 06:43:00,3.77093,3.77367,3.7695,3.77367,5250000.0
2007-06-25 06:44:00,3.77361,3.77389,3.77016,3.77016,4500000.0
2007-06-25 06:45:00,3.76944,3.77534,3.76528,3.7727,6400000.0
2007-06-25 06:47:00,3.76755,3.7728,3.76715,3.76802,8290000.0
2007-06-25 07:00:00,3.76927,3.77627,3.76927,3.77314,9400000.0
2007-06-25 07:01:00,3.768,3.7726,3.768,3.77214,3400000.0
2007-06-25 07:02:00,3.76945,3.77582,3.76778,3.76778,3760000.0
2007-06-25 07:03:00,3.77487,3.77625,3.77269,3.77569,4880000.0
2007-06-25 07:04:00,3.77659,3.778,3.76733,3.76733,4130000.0
2007-06-25 07:05:00,3.77622,3.77714,3.7713,3.7713,4140000.0
2007-06-25 07:06:00,3.77094,3.77349,3.77094,3.77349,1130000.0
2007-06-25 07:07:00,3.77709,3.77712,3.76752,3.76752,4140000.0
2007-06-25 07:09:00,3.77307,3.77869,3.768,3.77623,8250000.0
2007-06-25 07:10:00,3.7784,3.7788,3.76952,3.77313,5640000.0
2007-06-25 07:11:00,3.77406,3.78044,3.77406,3.77619,5260000.0
2007-06-25 07:12:00,3.77812,3.77812,3.7754,3.77707,2630000.0
2007-06-25 07:13:00,3.77716,3.77757,3.76882,3.77711,5630000.0
2007-06-25 07:14:00,3.77474,3.77915,3.77453,3.77838,3760000.0
2007-06-25 07:15:00,3.775,3.78322,3.7703,3.77374,10540000.0
2007-06-25 07:19:00,3.77514,3.77862,3.77514,3.77767,1510000.0
2007-06-25 07:20:00,3.77536,3.77629,3.76808,3.77629,4140000.0
2007-06-25 07:21:00,3.77637,3.77814,3.76663,3.77814,4520000.0
2007-06-25 07:22:00,3.77797,3.77797,3.76591,3.76691,3770000.0
2007-06-25 07:23:00,3.77309,3.7782,3.76705,3.76705,4150000.0
2007-06-25 07:25:00,3.7641,3.77618,3.7641,3.77618,4900000.0
2007-06-25 07:27:00,3.77026,3.77939,3.77026,3.77541,2650000.0
2007-06-25 07:28:00,3.77435,3.7744,3.77318,3.77318,1880000.0
2007-06-25 07:29:00,3.77062,3.78002,3.77062,3.77562,6420000.0
2007-06-25 07:30:00,3.77685,3.78053,3.76981,3.77734,8280000.0
2007-06-25 07:32:00,3.77786,3.77859,3.77786,3.77859,1130000.0
2007-06-25 07:33:00,3.77843,3.77843,3.76771,3.77242,3770000.0
2007-06-25 07:34:00,3.77467,3.77876,3.7728,3.7728,6390000.0
2007-06-25 07:35:00,3.77418,3.77927,3.76958,3.779,6380000.0
2007-06-25 07:36:00,3.78004,3.78004,3.77367,3.77482,4880000.0
2007-06-25 07:37:00,3.77823,3.78215,3.76759,3.77828,6020000.0
2007-06-25 07:38:00,3.78143,3.78381,3.77116,3.77916,3390000.0
2007-06-25 07:39:00,3.78364,3.78477,3.77865,3.78198,6770000.0
2007-06-25 07:40:00,3.77549,3.77997,3.77484,3.77926,4890000.0
2007-06-25 07:41:00,3.76677,3.78357,3.76677,3.76917,7130000.0
2007-06-25 07:42:00,3.78043,3.78978,3.77788,3.78479,5250000.0
2007-06-25 07:43:00,3.78267,3.78267,3.77165,3.77717,4900000.0
2007-06-25 07:44:00,3.78512,3.78718,3.77642,3.78718,18010000.0
2007-06-25 07:45:00,3.78727,3.78808,3.77852,3.78258,5630000.0
2007-06-25 07:46:00,3.77956,3.78447,3.77301,3.77919,7140000.0
2007-06-25 07:47:00,3.77348,3.78282,3.77273,3.78282,4500000.0
2007-06-25 07:48:00,3.77677,3.7845,3.76919,3.772,6400000.0
2007-06-25 07:49:00,3.77355,3.7758,3.77047,3.77143,5260000.0
2007-06-25 07:50:00,3.77613,3.77918,3.77296,3.77348,6380000.0
2007-06-25 07:51:00,3.77701,3.78387,3.77373,3.78387,7520000.0
2007-06-25 07:52:00,3.78086,3.78486,3.77469,3.78195,6020000.0
2007-06-25 07:53:00,3.77741,3.78604,3.77741,3.77923,7900000.0
2007-06-25 07:54:00,3.77753,3.78343,3.77297,3.78343,6770000.0
2007-06-25 07:55:00,3.77745,3.78253,3.77745,3.77785,2270000.0
2007-06-25 07:56:00,3.77412,3.7844,3.77412,3.7844,5250000.0
2007-06-25 07:57:00,3.78551,3.78551,3.7761,3.7845,6020000.0
2007-06-25 07:58:00,3.7843,3.78833,3.77866,3.77866,7890000.0
2007-06-25 07:59:00,3.77959,3.78607,3.77928,3.78006,4140000.0
2007-06-25 08:00:00,3.77988,3.78657,3.77988,3.78577,4890000.0
2007-06-25 08:01:00,3.78032,3.78319,3.77297,3.78161,6010000.0
2007-06-25 08:02:00,3.77981,3.77981,3.77263,3.77779,3750000.0
2007-06-25 08:03:00,3.78135,3.78135,3.77472,3.77849,4890000.0
2007-06-25 08:04:00,3.77428,3.78122,3.77313,3.77313,5260000.0
2007-06-25 08:05:00,3.77863,3.78263,3.77547,3.77547,4890000.0
2007-06-25 08:06:00,3.77141,3.77976,3.77141,3.77928,4140000.0
2007-06-25 08:07:00,3.77309,3.77934,3.76953,3.77934,5250000.0
2007-06-25 08:08:00,3.77764,3.77927,3.76904,3.7747,6770000.0
2007-06-25 08:09:00,3.76998,3.77793,3.76764,3.77712,4510000.0
2007-06-25 08:10:00,3.77814,3.78046,3.77148,3.77695,4880000.0
2007-06-25 08:11:00,3.77516,3.77788,3.77516,3.77709,2250000.0
2007-06-25 08:12:00,3.77367,3.78024,3.77367,3.77944,6020000.0
2007-06-25 08:13:00,3.78035,3.78178,3.77157,3.7812,7130000.0
2007-06-25 08:14:00,3.78084,3.78132,3.77058,3.77059,15790000.0
2007-06-25 08:15:00,3.78029,3.78173,3.77437,3.77863,6760000.0
2007-06-25 08:16:00,3.77023,3.7831,3.77023,3.77861,4510000.0
2007-06-25 08:17:00,3.77974,3.77974,3.77423,3.77509,3760000.0
2007-06-25 08:18:00,3.78061,3.78151,3.77488,3.7804,5260000.0
2007-06-25 08:19:00,3.78209,3.78209,3.77181,3.77434,5270000.0
2007-06-25 08:20:00,3.77019,3.78254,3.77019,3.78254,7130000.0
2007-06-25 08:21:00,3.78093,3.78105,3.77323,3.78094,4890000.0
2007-06-25 08:22:00,3.77149,3.78279,3.77149,3.77964,5260000.0
2007-06-25 08:23:00,3.77789,3.77822,3.77027,3.77057,4880000.0
2007-06-25 08:24:00,3.77808,3.78454,3.77429,3.78048,7880000.0
2007-06-25 08:25:00,3.77457,3.78195,3.77457,3.77771,4890000.0
2007-06-25 08:26:00,3.77093,3.78209,3.77093,3.77174,6770000.0
2007-06-25 08:27:00,3.77738,3.78189,3.77738,3.77846,4510000.0
2007-06-25 08:28:00,3.77924,3.78317,3.77666,3.77868,5650000.0
2007-06-25 08:29:00,3.77396,3.77762,3.76864,3.77453,4130000.0
2007-06-25 08:30:00,3.77305,3.77892,3.77239,3.77472,6760000.0
2007-06-25 08:31:00,3.77524,3.77995,3.77108,3.77108,3760000.0
2007-06-25 08:32:00,3.77452,3.77802,3.76731,3.77802,2630000.0
2007-06-25 08:33:00,3.77982,3.77982,3.77446,3.77919,4890000.0
2007-06-25 08:34:00,3.77449,3.78097,3.77449,3.78097,3380000.0
2007-06-25 08:35:00,3.77996,3.77996,3.77263,3.77533,5630000.0
2007-06-25 08:36:00,3.77443,3.7796,3.77398,3.77858,3770000.0
2007-06-25 08:37:00,3.77792,3.77952,3.77012,3.77912,8270000.0
2007-06-25 08:38:00,3.77952,3.77952,3.77012,3.77733,5640000.0
2007-06-25 08:39:00,3.78044,3.78394,3.77382,3.77881,6000000.0
2007-06-25 08:40:00,3.78051,3.78185,3.7751,3.7803,6770000.0
2007-06-25 08:41:00,3.7795,3.78333,3.77257,3.77776,7880000.0
2007-06-25 08:42:00,3.78457,3.78457,3.77506,3.77506,4510000.0
2007-06-25 08:43:00,3.78049,3.78576,3.77248,3.78182,5260000.0
2007-06-25 08:44:00,3.78003,3.78622,3.77556,3.78495,5270000.0
2007-06-25 08:45:00,3.78133,3.78172,3.77626,3.78172,3750000.0
2007-06-25 08:46:00,3.77755,3.78435,3.77534,3.77534,6010000.0
2007-06-25 08:47:00,3.78385,3.7847,3.77906,3.78198,4510000.0
2007-06-25 08:48:00,3.78495,3.78495,3.77543,3.78048,4890000.0
2007-06-25 08:49:00,3.77767,3.78575,3.77329,3.78081,5270000.0
2007-06-25 08:50:00,3.78062,3.78156,3.77644,3.78156,6770000.0
2007-06-25 08:51:00,3.77776,3.78442,3.77448,3.78442,6020000.0
2007-06-25 08:52:00,3.78248,3.78444,3.77501,3.78423,4510000.0
2007-06-25 08:53:00,3.7822,3.78541,3.77367,3.78541,4510000.0
2007-06-25 08:54:00,3.77141,3.78409,3.77059,3.78409,4510000.0
2007-06-25 08:55:00,3.78253,3.7882,3.77962,3.78332,3400000.0
2007-06-25 08:56:00,3.78464,3.78464,3.77774,3.78007,6400000.0
2007-06-25 08:57:00,3.78552,3.78552,3.77527,3.78234,4140000.0
2007-06-25 08:58:00,3.78531,3.7861,3.78117,3.78156,5630000.0
2007-06-25 08:59:00,3.77875,3.78491,3.77041,3.78491,10880000.0
2007-06-25 09:00:00,3.77858,3.78504,3.77722,3.78026,6390000.0
2007-06-25 09:01:00,3.78372,3.78659,3.77448,3.78489,7140000.0
2007-06-25 09:02:00,3.78003,3.78579,3.77679,3.78579,3770000.0
2007-06-25 09:03:00,3.78244,3.78788,3.78159,3.78305,4890000.0
2007-06-25 09:04:00,3.78174,3.78584,3.77678,3.77708,5260000.0
2007-06-25 09:05:00,3.78607,3.78852,3.78225,3.78569,9760000.0
2007-06-25 09:06:00,3.77771,3.78611,3.77554,3.78272,8270000.0
2007-06-25 09:07:00,3.78715,3.78715,3.77741,3.78009,7510000.0
2007-06-25 09:08:00,3.77728,3.7869,3.77728,3.78264,4510000.0
2007-06-25 09:09:00,3.78641,3.78641,3.7723,3.7842,5640000.0
2007-06-25 09:10:00,3.78653,3.78848,3.77938,3.78254,6010000.0
2007-06-25 09:11:00,3.78046,3.7855,3.77265,3.77625,6760000.0
2007-06-25 09:12:00,3.77954,3.78492,3.7785,3.78182,5630000.0
2007-06-25 09:13:00,3.78625,3.78657,3.77657,3.7819,7140000.0
2007-06-25 09:14:00,3.785,3.785,3.77382,3.78063,7880000.0
2007-06-25 09:15:00,3.78649,3.78649,3.77449,3.78327,4140000.0
2007-06-25 09:16:00,3.78337,3.78688,3.77625,3.78633,6010000.0
2007-06-25 09:17:00,3.77495,3.78498,3.77495,3.78048,6390000.0
2007-06-25 09:18:00,3.7794,3.78369,3.77397,3.78332,3770000.0
2007-06-25 09:19:00,3.77056,3.78064,3.77056,3.77346,4880000.0
2007-06-25 09:20:00,3.78385,3.7844,3.77557,3.7844,6400000.0
2007-06-25 09:21:00,3.78382,3.78564,3.78003,3.78003,4890000.0
2007-06-25 09:22:00,3.78057,3.78337,3.7733,3.77695,11270000.0
2007-06-25 09:23:00,3.78065,3.78323,3.77585,3.776,3390000.0
2007-06-25 09:24:00,3.78429,3.78468,3.77772,3.77772,7910000.0
2007-06-25 09:25:00,3.78076,3.78152,3.77212,3.77212,4890000.0
2007-06-25 09:26:00,3.77778,3.78152,3.77212,3.78152,5250000.0
2007-06-25 09:27:00,3.77212,3.78201,3.77212,3.78175,5640000.0
2007-06-25 09:28:00,3.77567,3.77916,3.77358,3.77638,4890000.0
2007-06-25 09:29:00,3.78544,3.78544,3.77578,3.78137,6020000.0
2007-06-25 09:30:00,3.78338,3.78389,3.77472,3.78389,7140000.0
2007-06-25 09:31:00,3.77973,3.78435,3.77715,3.78435,4520000.0
2007-06-25 09:32:00,3.7815,3.78267,3.77492,3.77492,4140000.0
2007-06-25 09:33:00,3.77623,3.78152,3.77212,3.78069,10150000.0
2007-06-25 09:34:00,3.77971,3.78685,3.77649,3.78411,6020000.0
2007-06-25 09:35:00,3.78517,3.78879,3.77824,3.78658,4900000.0
2007-06-25 09:36:00,3.78144,3.7866,3.77929,3.78478,4880000.0
2007-06-25 09:37:00,3.7851,3.7866,3.77501,3.78558,6390000.0
2007-06-25 09:38:00,3.78277,3.78678,3.77628,3.77628,7130000.0
2007-06-25 09:39:00,3.78081,3.78592,3.78081,3.78114,4510000.0
2007-06-25 09:40:00,3.78106,3.78602,3.77706,3.78222,5280000.0
2007-06-25 09:41:00,3.78613,3.78659,3.77984,3.7837,4140000.0
2007-06-25 09:42:00,3.78436,3.78729,3.78258,3.78578,4140000.0
2007-06-25 09:43:00,3.77862,3.78381,3.77292,3.78381,6400000.0
2007-06-25 09:44:00,3.7874,3.7874,3.77736,3.78094,7890000.0
2007-06-25 09:45:00,3.78607,3.78778,3.7772,3.78514,11630000.0
2007-06-25 09:46:00,3.78291,3.78818,3.78258,3.78745,4520000.0
2007-06-25 09:47:00,3.78485,3.7878,3.7771,3.78482,10890000.0
2007-06-25 09:48:00,3.77909,3.78352,3.77822,3.78352,4510000.0
2007-06-25 09:49:00,3.78489,3.78642,3.77717,3.78642,5260000.0
2007-06-25 09:50:00,3.78709,3.78709,3.78294,3.78395,3770000.0
2007-06-25 09:51:00,3.78816,3.7899,3.7778,3.77871,8250000.0
2007-06-25 09:52:00,3.7787,3.78719,3.7787,3.78256,5630000.0
2007-06-25 09:53:00,3.78599,3.78599,3.77468,3.78107,7880000.0
2007-06-25 09:54:00,3.78503,3.78599,3.78264,3.78481,5630000.0
2007-06-25 09:55:00,3.78083,3.78788,3.77814,3.78446,7130000.0
2007-06-25 09:56:00,3.77705,3.78701,3.77582,3.78701,5630000.0
2007-06-25 09:57:00,3.78569,3.7903,3.77432,3.78491,10150000.0
2007-06-25 09:58:00,3.7805,3.78679,3.77713,3.78679,4140000.0
2007-06-25 09:59:00,3.78056,3.78754,3.77414,3.78371,13900000.0
2007-06-25 10:00:00,3.78507,3.79041,3.77924,3.78475,10530000.0
2007-06-25 10:01:00,3.78392,3.78413,3.77455,3.77455,9020000.0
2007-06-25 10:02:00,3.77877,3.78557,3.77524,3.78129,10140000.0
2007-06-25 10:03:00,3.78064,3.78663,3.77786,3.78422,7500000.0
2007-06-25 10:04:00,3.78773,3.78773,3.77705,3.78283,9390000.0
2007-06-25 10:05:00,3.78584,3.78723,3.77777,3.7848,6010000.0
2007-06-25 10:06:00,3.78664,3.78664,3.77888,3.78534,5640000.0
2007-06-25 10:07:00,3.78255,3.7872,3.77998,3.78586,6760000.0
2007-06-25 10:08:00,3.77128,3.78495,3.77128,3.78075,6770000.0
2007-06-25 10:09:00,3.78155,3.78564,3.77681,3.77681,7890000.0
2007-06-25 10:10:00,3.78441,3.78659,3.78056,3.78488,3770000.0
2007-06-25 10:11:00,3.78091,3.78586,3.78091,3.78586,4880000.0
2007-06-25 10:12:00,3.78471,3.78639,3.77954,3.78162,7520000.0
2007-06-25 10:13:00,3.78578,3.78578,3.77483,3.77904,5630000.0
2007-06-25 10:14:00,3.78433,3.78433,3.77196,3.7799,7910000.0
2007-06-25 10:15:00,3.78134,3.78613,3.77701,3.7829,4510000.0
2007-06-25 10:16:00,3.78064,3.78868,3.77823,3.77926,13900000.0
2007-06-25 10:17:00,3.78179,3.78544,3.77501,3.77557,11650000.0
2007-06-25 10:18:00,3.78094,3.7864,3.77489,3.78469,5270000.0
2007-06-25 10:19:00,3.77488,3.78674,3.77488,3.781,10520000.0
2007-06-25 10:20:00,3.78122,3.78629,3.77457,3.78174,9010000.0
2007-06-25 10:21:00,3.78542,3.78542,3.77142,3.77574,14650000.0
2007-06-25 10:22:00,3.78056,3.78564,3.77553,3.77938,6760000.0
2007-06-25 10:23:00,3.77921,3.78474,3.77507,3.77999,4510000.0
2007-06-25 10:24:00,3.78435,3.78762,3.77872,3.78537,9390000.0
2007-06-25 10:25:00,3.77861,3.78401,3.77585,3.77585,4510000.0
2007-06-25 10:26:00,3.78341,3.78474,3.7749,3.78264,10910000.0
2007-06-25 10:27:00,3.78586,3.7866,3.77893,3.7798,7140000.0
2007-06-25 10:28:00,3.77846,3.78867,3.77846,3.78558,7140000.0
2007-06-25 10:29:00,3.77222,3.78463,3.77222,3.78463,6010000.0
2007-06-25 10:30:00,3.78156,3.78441,3.77379,3.78359,7880000.0
2007-06-25 10:31:00,3.78156,3.78502,3.77261,3.78082,7140000.0
2007-06-25 10:32:00,3.77989,3.78326,3.776,3.78172,8270000.0
2007-06-25 10:33:00,3.7828,3.78608,3.77983,3.78279,6020000.0
2007-06-25 10:34:00,3.77556,3.78651,3.77556,3.78097,7510000.0
2007-06-25 10:35:00,3.78531,3.78531,3.77344,3.77616,10890000.0
2007-06-25 10:36:00,3.78449,3.78449,3.77663,3.78402,4890000.0
2007-06-25 10:37:00,3.78213,3.78494,3.77464,3.78026,12760000.0
2007-06-25 10:38:00,3.78069,3.78698,3.7772,3.78032,6390000.0
2007-06-25 10:39:00,3.78421,3.78421,3.77419,3.78362,4510000.0
2007-06-25 10:40:00,3.78337,3.78375,3.77534,3.77534,5260000.0
2007-06-25 10:41:00,3.77609,3.78567,3.77609,3.78495,4880000.0
2007-06-25 10:42:00,3.77587,3.78476,3.77587,3.78377,6750000.0
2007-06-25 10:43:00,3.78356,3.7853,3.77783,3.77896,6400000.0
2007-06-25 10:44:00,3.78215,3.78504,3.77603,3.78504,10900000.0
2007-06-25 10:45:00,3.78458,3.78711,3.77937,3.78054,12390000.0
2007-06-25 10:46:00,3.78226,3.78456,3.77671,3.7844,4890000.0
2007-06-25 10:47:00,3.77777,3.78152,3.77622,3.78152,5640000.0
2007-06-25 10:48:00,3.78162,3.78596,3.77492,3.78089,6390000.0
2007-06-25 10:49:00,3.78361,3.78565,3.77655,3.78512,5260000.0
2007-06-25 10:50:00,3.78283,3.78678,3.77266,3.78532,7530000.0
2007-06-25 10:51:00,3.78425,3.78506,3.77386,3.77984,6380000.0
2007-06-25 10:52:00,3.78297,3.78391,3.77783,3.78305,8270000.0
2007-06-25 10:53:00,3.77545,3.78649,3.77545,3.78527,7510000.0
2007-06-25 10:54:00,3.78012,3.78443,3.77767,3.77767,4150000.0
2007-06-25 10:55:00,3.7789,3.78717,3.77477,3.78084,6380000.0
2007-06-25 10:56:00,3.7787,3.78357,3.77474,3.77915,4140000.0
2007-06-25 10:57:00,3.78006,3.78413,3.77686,3.77699,5640000.0
2007-06-25 10:58:00,3.78283,3.78462,3.77407,3.78361,7880000.0
2007-06-25 10:59:00,3.77727,3.78813,3.77727,3.78322,8260000.0
2007-06-25 11:00:00,3.78232,3.78324,3.77027,3.78256,9400000.0
2007-06-25 11:01:00,3.78275,3.78456,3.7784,3.7784,6760000.0
2007-06-25 11:02:00,3.77307,3.78359,3.77307,3.77804,4140000.0
2007-06-25 11:03:00,3.77423,3.78341,3.77337,3.77789,5640000.0
2007-06-25 11:04:00,3.78157,3.78242,3.77449,3.78242,4890000.0
2007-06-25 11:05:00,3.77896,3.78374,3.77303,3.77303,6760000.0
2007-06-25 11:06:00,3.77651,3.78246,3.77625,3.78246,4890000.0
2007-06-25 11:07:00,3.78093,3.78093,3.77023,3.7729,6770000.0
2007-06-25 11:08:00,3.7818,3.78254,3.7702,3.78038,6760000.0
2007-06-25 11:09:00,3.78187,3.78225,3.77494,3.78102,4520000.0
2007-06-25 11:10:00,3.7797,3.78682,3.77525,3.78203,8630000.0
2007-06-25 11:11:00,3.77966,3.78176,3.77234,3.77234,3400000.0
2007-06-25 11:12:00,3.77608,3.78074,3.77527,3.77737,6760000.0
2007-06-25 11:13:00,3.77378,3.77868,3.76942,3.77868,7140000.0
2007-06-25 11:14:00,3.77754,3.7812,3.77118,3.77672,7130000.0
2007-06-25 11:15:00,3.78153,3.78153,3.77054,3.77595,6000000.0
2007-06-25 11:16:00,3.78097,3.78432,3.77482,3.77482,4880000.0
2007-06-25 11:17:00,3.78243,3.78243,3.7734,3.77891,5260000.0
2007-06-25 11:18:00,3.78281,3.78281,3.77305,3.77733,6390000.0
2007-06-25 11:19:00,3.7794,3.7794,3.76921,3.77855,5630000.0
2007-06-25 11:20:00,3.78228,3.78228,3.77457,3.77744,6020000.0
2007-06-25 11:21:00,3.78148,3.78165,3.77173,3.77619,11260000.0
2007-06-25 11:22:00,3.77334,3.78137,3.77334,3.77747,6010000.0
2007-06-25 11:23:00,3.76875,3.7799,3.76875,3.7799,7140000.0
2007-06-25 11:24:00,3.76826,3.77949,3.76826,3.77911,11660000.0
2007-06-25 11:25:00,3.78362,3.78395,3.77478,3.78047,5260000.0
2007-06-25 11:26:00,3.78256,3.78256,3.77727,3.77727,4140000.0
2007-06-25 11:27:00,3.77754,3.7839,3.7726,3.7726,4880000.0
2007-06-25 11:28:00,3.77349,3.78086,3.77349,3.78019,10900000.0
2007-06-25 11:29:00,3.78101,3.78172,3.77524,3.78172,6760000.0
2007-06-25 11:30:00,3.77826,3.78083,3.77545,3.78083,6000000.0
2007-06-25 11:31:00,3.78016,3.78358,3.77559,3.78261,7510000.0
2007-06-25 11:32:00,3.77881,3.7828,3.7726,3.77704,11650000.0
2007-06-25 11:33:00,3.78178,3.78229,3.77333,3.78187,5260000.0
2007-06-25 11:34:00,3.78234,3.78293,3.77723,3.78093,4510000.0
2007-06-25 11:35:00,3.77664,3.78103,3.76997,3.77125,7140000.0
2007-06-25 11:36:00,3.7808,3.78325,3.77857,3.78264,5280000.0
2007-06-25 11:37:00,3.78165,3.78165,3.7711,3.78009,4880000.0
2007-06-25 11:38:00,3.77867,3.78231,3.77528,3.78231,6380000.0
2007-06-25 11:39:00,3.7812,3.7812,3.77391,3.7765,6760000.0
2007-06-25 11:40:00,3.7824,3.7824,3.7786,3.78218,5630000.0
2007-06-25 11:41:00,3.78338,3.78338,3.77023,3.77432,9760000.0
2007-06-25 11:42:00,3.78142,3.783,3.77601,3.7796,4880000.0
2007-06-25 11:43:00,3.76922,3.77974,3.76922,3.77974,4140000.0
2007-06-25 11:44:00,3.77694,3.78268,3.77694,3.77999,4140000.0
2007-06-25 11:45:00,3.78176,3.78176,3.77056,3.77918,4880000.0
2007-06-25 11:46:00,3.78313,3.78383,3.77794,3.77889,6020000.0
2007-06-25 11:47:00,3.77701,3.78169,3.77197,3.77296,7520000.0
2007-06-25 11:48:00,3.7834,3.78344,3.77654,3.78196,8250000.0
2007-06-25 11:49:00,3.78361,3.78361,3.77144,3.78359,10900000.0
2007-06-25 11:50:00,3.77794,3.78317,3.77624,3.7794,6030000.0
2007-06-25 11:51:00,3.78341,3.7841,3.77461,3.78022,7500000.0
2007-06-25 11:52:00,3.78448,3.78448,3.77476,3.78201,4510000.0
2007-06-25 11:53:00,3.77765,3.7823,3.76946,3.78194,8650000.0
2007-06-25 11:54:00,3.78438,3.78543,3.77826,3.77868,5640000.0
2007-06-25 11:55:00,3.78273,3.78291,3.77138,3.7769,4900000.0
2007-06-25 11:56:00,3.78423,3.78423,3.7791,3.7791,5260000.0
2007-06-25 11:57:00,3.78359,3.78458,3.77967,3.77967,4150000.0
2007-06-25 11:58:00,3.78149,3.78725,3.7762,3.78194,9390000.0
2007-06-25 11:59:00,3.78441,3.78648,3.77882,3.78244,4890000.0
2007-06-25 12:00:00,3.78391,3.78427,3.77974,3.78027,11260000.0
2007-06-25 12:01:00,3.78274,3.78334,3.77926,3.78334,7510000.0
2007-06-25 12:02:00,3.78173,3.78455,3.77775,3.77969,5260000.0
2007-06-25 12:03:00,3.78041,3.78443,3.78041,3.78443,4900000.0
2007-06-25 12:04:00,3.7809,3.78581,3.77939,3.78457,4880000.0
2007-06-25 12:05:00,3.77834,3.788,3.77834,3.7823,7880000.0
2007-06-25 12:06:00,3.77674,3.78341,3.77071,3.7772,7510000.0
2007-06-25 12:07:00,3.78404,3.78601,3.77763,3.78133,6010000.0
2007-06-25 12:08:00,3.77822,3.78339,3.77436,3.77776,7510000.0
2007-06-25 12:09:00,3.78177,3.78535,3.77933,3.78506,5630000.0
2007-06-25 12:10:00,3.77684,3.78348,3.77318,3.77845,3770000.0
2007-06-25 12:11:00,3.78059,3.78676,3.77982,3.78181,6760000.0
2007-06-25 12:12:00,3.77964,3.78469,3.77644,3.78404,5630000.0
2007-06-25 12:13:00,3.78123,3.78353,3.77263,3.77984,4880000.0
2007-06-25 12:14:00,3.78426,3.78426,3.77398,3.7796,4140000.0
2007-06-25 12:15:00,3.78377,3.78377,3.77315,3.78181,8270000.0
2007-06-25 12:16:00,3.7812,3.7812,3.77092,3.77092,4140000.0
2007-06-25 12:17:00,3.77359,3.78322,3.77359,3.77791,5630000.0
2007-06-25 12:18:00,3.78514,3.78616,3.77358,3.78105,8640000.0
2007-06-25 12:19:00,3.78412,3.78412,3.77365,3.78324,5650000.0
2007-06-25 12:20:00,3.78203,3.78305,3.77465,3.78305,4520000.0
2007-06-25 12:21:00,3.78428,3.78442,3.77295,3.77822,5650000.0
2007-06-25 12:22:00,3.77236,3.78353,3.77236,3.78353,4890000.0
2007-06-25 12:23:00,3.7836,3.78439,3.77401,3.78047,6390000.0
2007-06-25 12:24:00,3.77847,3.78585,3.77847,3.78046,5650000.0
2007-06-25 12:25:00,3.78355,3.78719,3.7801,3.78175,6770000.0
2007-06-25 12:26:00,3.78644,3.78667,3.77799,3.78435,4880000.0
2007-06-25 12:27:00,3.78555,3.78555,3.77561,3.78341,4510000.0
2007-06-25 12:28:00,3.78004,3.78724,3.77795,3.78356,6770000.0
2007-06-25 12:29:00,3.78081,3.78569,3.77966,3.78425,7900000.0
2007-06-25 12:30:00,3.77662,3.78542,3.77624,3.78212,5260000.0
2007-06-25 12:31:00,3.7833,3.78459,3.77903,3.78127,3400000.0
2007-06-25 12:32:00,3.78006,3.78721,3.77411,3.78194,10140000.0
2007-06-25 12:33:00,3.78536,3.78737,3.77713,3.78456,6020000.0
2007-06-25 12:34:00,3.78488,3.78667,3.77983,3.78165,4140000.0
2007-06-25 12:36:00,3.7872,3.7872,3.77551,3.78578,7140000.0
2007-06-25 12:37:00,3.78707,3.78707,3.78038,3.78077,4510000.0
2007-06-25 12:38:00,3.78427,3.78565,3.77562,3.77861,7530000.0
2007-06-25 12:39:00,3.78157,3.78566,3.77656,3.78383,5260000.0
2007-06-25 12:40:00,3.77558,3.78645,3.77558,3.78105,4140000.0
2007-06-25 12:41:00,3.78433,3.78433,3.77189,3.78334,6020000.0
2007-06-25 12:42:00,3.78568,3.78579,3.77615,3.78358,9390000.0
2007-06-25 12:43:00,3.78431,3.78431,3.77128,3.77577,6000000.0
2007-06-25 12:44:00,3.78331,3.78367,3.77466,3.77466,4140000.0
2007-06-25 12:45:00,3.78374,3.7855,3.77523,3.78202,12790000.0
2007-06-25 12:46:00,3.77209,3.7801,3.76818,3.7801,4510000.0
2007-06-25 12:47:00,3.77212,3.78146,3.77212,3.77613,6010000.0
2007-06-25 12:48:00,3.78146,3.78509,3.77502,3.77502,3780000.0
2007-06-25 12:49:00,3.78462,3.78462,3.77415,3.78333,7140000.0
2007-06-25 12:50:00,3.77156,3.78309,3.77156,3.78309,7130000.0
2007-06-25 12:51:00,3.77599,3.78382,3.77599,3.7836,5630000.0
2007-06-25 12:52:00,3.78389,3.78485,3.77569,3.77569,5630000.0
2007-06-25 12:53:00,3.785,3.785,3.77508,3.78065,8260000.0
2007-06-25 12:54:00,3.78241,3.78384,3.77551,3.7759,5260000.0
2007-06-25 12:55:00,3.78136,3.7848,3.77363,3.78128,8660000.0
2007-06-25 12:56:00,3.78236,3.78298,3.77312,3.77551,5260000.0
2007-06-25 12:57:00,3.78246,3.78441,3.77301,3.77969,6770000.0
2007-06-25 12:58:00,3.78499,3.78499,3.77466,3.78417,7890000.0
2007-06-25 12:59:00,3.78376,3.78881,3.78212,3.7868,10140000.0
2007-06-25 13:00:00,3.7726,3.78314,3.76881,3.78183,11650000.0
2007-06-25 13:01:00,3.77541,3.78957,3.77541,3.77725,5630000.0
2007-06-25 13:02:00,3.78476,3.78847,3.777,3.78199,7500000.0
2007-06-25 13:03:00,3.77669,3.78499,3.77585,3.77585,6380000.0
2007-06-25 13:04:00,3.78209,3.78404,3.77477,3.78248,6390000.0
2007-06-25 13:05:00,3.78568,3.78602,3.77591,3.77591,6010000.0
2007-06-25 13:06:00,3.7867,3.7867,3.77646,3.7822,7510000.0
2007-06-25 13:07:00,3.77651,3.7871,3.77651,3.7871,5260000.0
2007-06-25 13:08:00,3.77999,3.78649,3.77999,3.78087,4890000.0
2007-06-25 13:09:00,3.78477,3.78621,3.77888,3.77906,9030000.0
2007-06-25 13:10:00,3.78515,3.78675,3.77861,3.78579,7130000.0
2007-06-25 13:11:00,3.78286,3.78491,3.77532,3.78412,5630000.0
2007-06-25 13:12:00,3.78513,3.78686,3.77731,3.78506,6770000.0
2007-06-25 13:13:00,3.78245,3.7876,3.77844,3.7829,6010000.0
2007-06-25 13:14:00,3.78533,3.78533,3.77197,3.78313,6400000.0
2007-06-25 13:15:00,3.78036,3.78552,3.7747,3.78552,8270000.0
2007-06-25 13:16:00,3.78117,3.78194,3.77516,3.78009,6390000.0
2007-06-25 13:17:00,3.7835,3.78597,3.77545,3.785,6400000.0
2007-06-25 13:18:00,3.78479,3.78547,3.77553,3.78193,4140000.0
2007-06-25 13:19:00,3.77863,3.78451,3.77765,3.77812,4140000.0
2007-06-25 13:20:00,3.77666,3.78566,3.77666,3.7853,5630000.0
2007-06-25 13:21:00,3.78541,3.78541,3.77866,3.78235,7130000.0
2007-06-25 13:22:00,3.78163,3.78645,3.78163,3.78312,4510000.0
2007-06-25 13:23:00,3.78479,3.78562,3.77262,3.78024,5650000.0
2007-06-25 13:24:00,3.78255,3.78255,3.77312,3.78019,5630000.0
2007-06-25 13:25:00,3.78202,3.78202,3.77735,3.77744,4510000.0
2007-06-25 13:26:00,3.77916,3.7847,3.77405,3.77788,7140000.0
2007-06-25 13:27:00,3.78319,3.78642,3.7736,3.77569,7890000.0
2007-06-25 13:28:00,3.78605,3.78701,3.77923,3.77985,6390000.0
2007-06-25 13:29:00,3.78429,3.78462,3.77648,3.78193,8270000.0
2007-06-25 13:30:00,3.78542,3.78542,3.77953,3.78461,4880000.0
2007-06-25 13:31:00,3.7818,3.78222,3.7764,3.7764,6770000.0
2007-06-25 13:32:00,3.78693,3.78693,3.77636,3.7832,5640000.0
2007-06-25 13:33:00,3.78191,3.78775,3.78088,3.78088,4890000.0
2007-06-25 13:34:00,3.77702,3.78324,3.77433,3.7761,10890000.0
2007-06-25 13:35:00,3.77975,3.78404,3.77211,3.77992,9760000.0
2007-06-25 13:36:00,3.77779,3.78502,3.77779,3.78024,7140000.0
2007-06-25 13:37:00,3.77654,3.78603,3.77654,3.78038,7140000.0
2007-06-25 13:38:00,3.78571,3.78571,3.7784,3.7814,5270000.0
2007-06-25 13:39:00,3.77511,3.78397,3.77511,3.77659,4140000.0
2007-06-25 13:40:00,3.78337,3.78536,3.77993,3.78526,4520000.0
2007-06-25 13:41:00,3.77949,3.78088,3.77306,3.7777,4900000.0
2007-06-25 13:42:00,3.78289,3.78468,3.7752,3.7841,6380000.0
2007-06-25 13:43:00,3.78457,3.78478,3.77398,3.78478,6390000.0
2007-06-25 13:44:00,3.77754,3.78538,3.77754,3.78397,8280000.0
2007-06-25 13:45:00,3.78396,3.78649,3.77629,3.78537,4140000.0
2007-06-25 13:46:00,3.78519,3.78519,3.77523,3.78138,6390000.0
2007-06-25 13:47:00,3.78587,3.78594,3.77494,3.77908,6760000.0
2007-06-25 13:48:00,3.78127,3.78659,3.77828,3.78574,7140000.0
2007-06-25 13:49:00,3.78052,3.78642,3.77528,3.78535,7130000.0
2007-06-25 13:50:00,3.78055,3.78347,3.77761,3.77942,4520000.0
2007-06-25 13:51:00,3.78444,3.78444,3.77149,3.77181,4890000.0
2007-06-25 13:52:00,3.78352,3.78368,3.77412,3.78352,6390000.0
2007-06-25 13:53:00,3.77826,3.78539,3.7744,3.78302,8280000.0
2007-06-25 13:54:00,3.78456,3.78552,3.77562,3.77982,4890000.0
2007-06-25 13:55:00,3.77656,3.78543,3.77626,3.78543,4880000.0
2007-06-25 13:56:00,3.78503,3.78564,3.77591,3.7839,12020000.0
2007-06-25 13:57:00,3.78183,3.78847,3.77793,3.78095,6390000.0
2007-06-25 13:58:00,3.78527,3.78527,3.77441,3.77556,3770000.0
2007-06-25 13:59:00,3.77569,3.7855,3.77569,3.78267,10160000.0
2007-06-25 14:00:00,3.77784,3.78489,3.77784,3.78271,6770000.0
2007-06-25 14:01:00,3.78629,3.78795,3.78018,3.78048,5260000.0
2007-06-25 14:02:00,3.78153,3.78696,3.77643,3.78117,6750000.0
2007-06-25 14:03:00,3.78674,3.78674,3.77785,3.7814,4140000.0
2007-06-25 14:04:00,3.77598,3.78426,3.77598,3.78425,6760000.0
2007-06-25 14:05:00,3.77642,3.78644,3.77642,3.78325,14270000.0
2007-06-25 14:06:00,3.77721,3.78476,3.77211,3.77949,9020000.0
2007-06-25 14:07:00,3.77908,3.78601,3.77887,3.77895,5640000.0
2007-06-25 14:08:00,3.78239,3.78458,3.77983,3.78458,4510000.0
2007-06-25 14:09:00,3.78514,3.7872,3.77783,3.78372,7140000.0
2007-06-25 14:10:00,3.78265,3.78591,3.77589,3.77589,6000000.0
2007-06-25 14:11:00,3.7879,3.79059,3.77837,3.78016,5270000.0
2007-06-25 14:12:00,3.77962,3.78289,3.77562,3.78289,4520000.0
2007-06-25 14:13:00,3.7844,3.78488,3.77348,3.77724,9390000.0
2007-06-25 14:14:00,3.78576,3.78576,3.77698,3.78001,7510000.0
2007-06-25 14:15:00,3.78047,3.78662,3.77627,3.78476,7910000.0
2007-06-25 14:16:00,3.78561,3.78639,3.77701,3.78063,6380000.0
2007-06-25 14:17:00,3.78197,3.78478,3.77443,3.78182,5640000.0
2007-06-25 14:18:00,3.7708,3.78495,3.7708,3.78495,6010000.0
2007-06-25 14:19:00,3.78552,3.78568,3.77593,3.77593,6020000.0
2007-06-25 14:20:00,3.78053,3.78526,3.77737,3.78432,3770000.0
2007-06-25 14:21:00,3.78109,3.78672,3.7771,3.78216,6400000.0
2007-06-25 14:22:00,3.78586,3.7859,3.77437,3.7859,6390000.0
2007-06-25 14:23:00,3.78574,3.78574,3.77437,3.77751,6020000.0
2007-06-25 14:24:00,3.78428,3.78669,3.77444,3.7844,4890000.0
2007-06-25 14:25:00,3.78737,3.78753,3.78267,3.78267,4520000.0
2007-06-25 14:26:00,3.78458,3.78853,3.77913,3.78444,4880000.0
2007-06-25 14:27:00,3.78613,3.78624,3.78155,3.78624,5260000.0
2007-06-25 14:28:00,3.78669,3.78773,3.78147,3.78773,4880000.0
2007-06-25 14:29:00,3.78481,3.78778,3.78154,3.78154,7880000.0
2007-06-25 14:30:00,3.78536,3.78811,3.78161,3.78587,4510000.0
2007-06-25 14:31:00,3.78887,3.78887,3.77991,3.78335,7140000.0
2007-06-25 14:32:00,3.78432,3.78932,3.78321,3.78763,4900000.0
2007-06-25 14:33:00,3.78284,3.78728,3.77995,3.7861,5630000.0
2007-06-25 14:34:00,3.78516,3.7871,3.77563,3.78559,6380000.0
2007-06-25 14:35:00,3.78758,3.78812,3.78231,3.78693,6020000.0
2007-06-25 14:36:00,3.78423,3.78793,3.77933,3.78793,7130000.0
2007-06-25 14:37:00,3.78311,3.78832,3.77926,3.77926,4900000.0
2007-06-25 14:38:00,3.78557,3.78674,3.77598,3.78545,5660000.0
2007-06-25 14:39:00,3.77968,3.78333,3.7747,3.77946,5630000.0
2007-06-25 14:40:00,3.78195,3.7873,3.777,3.777,5640000.0
2007-06-25 14:41:00,3.78483,3.78483,3.77448,3.78277,6020000.0
2007-06-25 14:42:00,3.78234,3.78394,3.7741,3.77994,5640000.0
2007-06-25 14:43:00,3.78053,3.78315,3.77246,3.77941,5260000.0
2007-06-25 14:44:00,3.77942,3.78522,3.77911,3.77983,7880000.0
2007-06-25 14:45:00,3.78341,3.78576,3.77434,3.78026,7530000.0
2007-06-25 14:46:00,3.78632,3.78632,3.775,3.78343,7130000.0
2007-06-25 14:47:00,3.78051,3.78369,3.77492,3.78327,6400000.0
2007-06-25 14:48:00,3.78308,3.7848,3.77318,3.7848,4140000.0
2007-06-25 14:49:00,3.78438,3.78438,3.77866,3.77866,4880000.0
2007-06-25 14:50:00,3.7781,3.78318,3.76956,3.77739,13520000.0
2007-06-25 14:51:00,3.7817,3.78367,3.77912,3.78123,4890000.0
2007-06-25 14:52:00,3.7748,3.78146,3.7748,3.77935,4510000.0
2007-06-25 14:53:00,3.76996,3.78074,3.76996,3.77482,4890000.0
2007-06-25 14:54:00,3.78206,3.7823,3.77235,3.77707,4890000.0
2007-06-25 14:55:00,3.77707,3.78309,3.77191,3.77879,4520000.0
2007-06-25 14:56:00,3.78136,3.78276,3.77233,3.77895,7150000.0
2007-06-25 14:57:00,3.78016,3.78346,3.77323,3.7776,5260000.0
2007-06-25 14:58:00,3.78479,3.78539,3.77303,3.7808,6040000.0
2007-06-25 14:59:00,3.7821,3.78307,3.77518,3.78252,7150000.0
2007-06-25 15:00:00,3.78162,3.78486,3.77533,3.78486,4890000.0
2007-06-25 15:01:00,3.77858,3.78221,3.77226,3.78221,6400000.0
2007-06-25 15:02:00,3.782,3.782,3.76959,3.77178,9030000.0
2007-06-25 15:03:00,3.77901,3.78323,3.77696,3.77871,5270000.0
2007-06-25 15:04:00,3.78189,3.78194,3.77692,3.77891,4510000.0
2007-06-25 15:05:00,3.78341,3.78341,3.77222,3.78168,6000000.0
2007-06-25 15:06:00,3.78218,3.78307,3.7732,3.78307,5640000.0
2007-06-25 15:07:00,3.78278,3.78278,3.77464,3.78273,6000000.0
2007-06-25 15:08:00,3.78313,3.78313,3.77821,3.77821,4890000.0
2007-06-25 15:09:00,3.77849,3.78292,3.77163,3.78292,3770000.0
2007-06-25 15:10:00,3.77448,3.78487,3.77434,3.77945,3770000.0
2007-06-25 15:11:00,3.77512,3.77963,3.77012,3.77012,4520000.0
2007-06-25 15:12:00,3.78205,3.78491,3.77691,3.7805,4880000.0
2007-06-25 15:13:00,3.78144,3.78144,3.76939,3.78097,4890000.0
2007-06-25 15:14:00,3.77791,3.78224,3.77312,3.78224,4520000.0
2007-06-25 15:15:00,3.78209,3.78435,3.77679,3.7819,5650000.0
2007-06-25 15:16:00,3.77828,3.78295,3.77828,3.77967,4530000.0
2007-06-25 15:17:00,3.77948,3.77952,3.77012,3.77422,8270000.0
2007-06-25 15:18:00,3.78255,3.78285,3.76954,3.77747,5640000.0
2007-06-25 15:19:00,3.77952,3.77952,3.77444,3.77936,4510000.0
2007-06-25 15:20:00,3.78206,3.78395,3.77361,3.77361,7510000.0
2007-06-25 15:21:00,3.77877,3.77917,3.77423,3.77509,4890000.0
2007-06-25 15:22:00,3.77477,3.78001,3.77012,3.77012,5630000.0
2007-06-25 15:23:00,3.77604,3.77974,3.76862,3.77887,4880000.0
2007-06-25 15:24:00,3.78332,3.78332,3.77678,3.77823,5260000.0
2007-06-25 15:25:00,3.78313,3.78313,3.77579,3.77706,5250000.0
2007-06-25 15:26:00,3.78301,3.78301,3.77244,3.78178,4880000.0
2007-06-25 15:27:00,3.7785,3.78137,3.77129,3.77129,6020000.0
2007-06-25 15:28:00,3.78131,3.78255,3.77724,3.77724,6380000.0
2007-06-25 15:29:00,3.78294,3.78294,3.77338,3.78235,14700000.0
2007-06-25 15:30:00,3.77742,3.78073,3.77234,3.7789,6000000.0
2007-06-25 15:31:00,3.78274,3.78321,3.77718,3.7828,4520000.0
2007-06-25 15:32:00,3.78149,3.78184,3.77164,3.77844,5630000.0
2007-06-25 15:33:00,3.77261,3.78261,3.77261,3.7767,8270000.0
2007-06-25 15:34:00,3.77717,3.78037,3.77093,3.77994,9030000.0
2007-06-25 15:35:00,3.7805,3.7805,3.76898,3.76898,6400000.0
2007-06-25 15:36:00,3.7708,3.77989,3.7708,3.77534,4150000.0
2007-06-25 15:37:00,3.77807,3.77968,3.77448,3.77448,5260000.0
2007-06-25 15:38:00,3.77869,3.78055,3.77486,3.77969,6390000.0
2007-06-25 15:39:00,3.7759,3.78124,3.77432,3.77933,6380000.0
2007-06-25 15:40:00,3.77576,3.78085,3.77241,3.77754,5250000.0
2007-06-25 15:41:00,3.78067,3.78067,3.77492,3.77882,6010000.0
2007-06-25 15:42:00,3.77482,3.78129,3.77482,3.78012,4510000.0
2007-06-25 15:43:00,3.77668,3.78046,3.77502,3.77857,4880000.0
2007-06-25 15:44:00,3.78318,3.78318,3.77614,3.78142,9400000.0
2007-06-25 15:45:00,3.78308,3.7831,3.77056,3.78229,6760000.0
2007-06-25 15:46:00,3.77939,3.78322,3.77767,3.77835,5250000.0
2007-06-25 15:47:00,3.77857,3.78433,3.7774,3.78325,7130000.0
2007-06-25 15:48:00,3.77371,3.78595,3.77371,3.78595,4140000.0
2007-06-25 15:49:00,3.78285,3.78356,3.78,3.78,4510000.0
2007-06-25 15:50:00,3.77925,3.78326,3.77692,3.77795,5260000.0
2007-06-25 15:51:00,3.78593,3.7865,3.77317,3.7782,4880000.0
2007-06-25 15:52:00,3.7808,3.7846,3.7754,3.7754,6010000.0
2007-06-25 15:53:00,3.77624,3.78319,3.77488,3.77488,4510000.0
2007-06-25 15:54:00,3.78255,3.78453,3.77866,3.7842,4890000.0
2007-06-25 15:55:00,3.78548,3.78739,3.78143,3.7846,6010000.0
2007-06-25 15:56:00,3.78329,3.78365,3.77777,3.77944,3770000.0
2007-06-25 15:57:00,3.78491,3.78491,3.77388,3.7817,6770000.0
2007-06-25 15:58:00,3.78152,3.78562,3.77581,3.78033,7140000.0
2007-06-25 15:59:00,3.785,3.785,3.77922,3.78023,4510000.0
2007-06-25 16:00:00,3.78369,3.78369,3.77592,3.78192,7890000.0
2007-06-25 16:01:00,3.77922,3.78355,3.77766,3.78017,5270000.0
2007-06-25 16:02:00,3.7809,3.7855,3.77522,3.77522,6380000.0
2007-06-25 16:03:00,3.78026,3.78177,3.77653,3.77653,4510000.0
2007-06-25 16:04:00,3.78112,3.78417,3.77525,3.77911,4890000.0
2007-06-25 16:05:00,3.77971,3.78739,3.77961,3.78629,6760000.0
2007-06-25 16:06:00,3.77606,3.78611,3.77606,3.7855,7140000.0
2007-06-25 16:07:00,3.78447,3.78464,3.77698,3.77996,4510000.0
2007-06-25 16:08:00,3.78298,3.78624,3.78031,3.78547,4890000.0
2007-06-25 16:09:00,3.77687,3.78686,3.7764,3.78686,5270000.0
2007-06-25 16:10:00,3.77869,3.78737,3.77869,3.78406,4530000.0
2007-06-25 16:11:00,3.7874,3.78856,3.77831,3.78376,6760000.0
2007-06-25 16:12:00,3.78624,3.78624,3.78078,3.78164,6000000.0
2007-06-25 16:13:00,3.7836,3.78805,3.77947,3.78021,6770000.0
2007-06-25 16:14:00,3.78898,3.78898,3.78259,3.78259,4140000.0
2007-06-25 16:15:00,3.78246,3.78819,3.78014,3.78293,5260000.0
2007-06-25 16:16:00,3.78356,3.78714,3.77857,3.78129,8260000.0
2007-06-25 16:17:00,3.77981,3.78759,3.77981,3.78684,4510000.0
2007-06-25 16:18:00,3.7855,3.78753,3.78046,3.7857,5640000.0
2007-06-25 16:19:00,3.77841,3.78614,3.77841,3.77899,4140000.0
2007-06-25 16:20:00,3.78232,3.787,3.77545,3.77797,4510000.0
2007-06-25 16:21:00,3.7854,3.7854,3.77651,3.78224,4520000.0
2007-06-25 16:22:00,3.78322,3.78541,3.77804,3.78386,6390000.0
2007-06-25 16:23:00,3.7799,3.78639,3.77753,3.78304,8630000.0
2007-06-25 16:24:00,3.78602,3.78665,3.77953,3.78326,5270000.0
2007-06-25 16:25:00,3.78166,3.785,3.77732,3.785,4510000.0
2007-06-25 16:26:00,3.7857,3.7857,3.77702,3.78558,6010000.0
2007-06-25 16:27:00,3.78164,3.78672,3.77757,3.78516,6400000.0
2007-06-25 16:28:00,3.78593,3.78593,3.77551,3.77551,4880000.0
2007-06-25 16:29:00,3.77556,3.78448,3.77556,3.78372,6380000.0
2007-06-25 16:30:00,3.77804,3.78449,3.77704,3.77704,10890000.0
2007-06-25 16:31:00,3.78421,3.78613,3.77666,3.77899,5650000.0
2007-06-25 16:32:00,3.78238,3.78238,3.77561,3.77929,6020000.0
2007-06-25 16:33:00,3.7846,3.7846,3.77834,3.77982,4510000.0
2007-06-25 16:34:00,3.78236,3.78368,3.77515,3.77768,6010000.0
2007-06-25 16:35:00,3.7778,3.78388,3.77328,3.77892,4880000.0
2007-06-25 16:36:00,3.78248,3.78549,3.77656,3.78485,3770000.0
2007-06-25 16:37:00,3.786,3.78647,3.78374,3.78616,6390000.0
2007-06-25 16:38:00,3.78488,3.78735,3.7764,3.78032,6770000.0
2007-06-25 16:39:00,3.78422,3.78528,3.77669,3.78157,5250000.0
2007-06-25 16:40:00,3.787,3.78722,3.78004,3.78062,4510000.0
2007-06-25 16:41:00,3.78515,3.78675,3.77559,3.78557,3770000.0
2007-06-25 16:42:00,3.77718,3.78488,3.7761,3.78293,4140000.0
2007-06-25 16:43:00,3.78179,3.78429,3.7727,3.7768,5260000.0
2007-06-25 16:44:00,3.78327,3.78327,3.77389,3.77767,4520000.0
2007-06-25 16:45:00,3.78669,3.7874,3.77656,3.78403,10900000.0
2007-06-25 16:46:00,3.78106,3.78444,3.77672,3.78255,6000000.0
2007-06-25 16:47:00,3.7869,3.7869,3.77614,3.78606,7510000.0
2007-06-25 16:48:00,3.78542,3.78542,3.77117,3.78482,7520000.0
2007-06-25 16:49:00,3.7839,3.7881,3.77676,3.78235,4900000.0
2007-06-25 16:50:00,3.78673,3.78738,3.77888,3.78577,5630000.0
2007-06-25 16:51:00,3.78308,3.78468,3.77533,3.78468,6380000.0
2007-06-25 16:52:00,3.78218,3.78881,3.77891,3.77891,4890000.0
2007-06-25 16:53:00,3.78564,3.78564,3.77494,3.78178,6760000.0
2007-06-25 16:54:00,3.78583,3.78583,3.77743,3.78091,6760000.0
2007-06-25 16:55:00,3.77761,3.78358,3.77509,3.78042,3400000.0
2007-06-25 16:56:00,3.78094,3.78628,3.77802,3.78147,6020000.0
2007-06-25 16:57:00,3.77078,3.78249,3.77078,3.77293,7140000.0
2007-06-25 16:58:00,3.78544,3.78544,3.78045,3.78188,4150000.0
2007-06-25 16:59:00,3.7767,3.78606,3.77388,3.78079,14260000.0
2007-06-25 17:00:00,3.78644,3.78644,3.77635,3.78521,5640000.0
2007-06-25 17:01:00,3.7822,3.78532,3.78056,3.78515,4140000.0
2007-06-25 17:02:00,3.78467,3.78475,3.77891,3.77986,5640000.0
2007-06-25 17:03:00,3.77852,3.78378,3.77384,3.78131,6770000.0
2007-06-25 17:04:00,3.78461,3.78519,3.77959,3.78519,7510000.0
2007-06-25 17:05:00,3.7845,3.7845,3.77461,3.78015,5260000.0
2007-06-25 17:06:00,3.78399,3.78449,3.77557,3.78419,5640000.0
2007-06-25 17:07:00,3.78502,3.78502,3.77827,3.78339,4890000.0
2007-06-25 17:08:00,3.78252,3.78387,3.772,3.77892,3780000.0
2007-06-25 17:09:00,3.78343,3.78383,3.77824,3.78383,7510000.0
2007-06-25 17:10:00,3.77936,3.78417,3.77738,3.77823,7140000.0
2007-06-25 17:11:00,3.78036,3.78614,3.77644,3.78544,5650000.0
2007-06-25 17:12:00,3.78499,3.78499,3.78079,3.78079,4880000.0
2007-06-25 17:13:00,3.78296,3.78424,3.77444,3.78424,4140000.0
2007-06-25 17:14:00,3.78562,3.78647,3.78002,3.78534,6010000.0
2007-06-25 17:15:00,3.78175,3.78406,3.77749,3.77882,6750000.0
2007-06-25 17:16:00,3.77925,3.78538,3.77544,3.78083,6390000.0
2007-06-25 17:17:00,3.7799,3.78705,3.77803,3.78148,6010000.0
2007-06-25 17:18:00,3.78306,3.78306,3.77157,3.77904,5260000.0
2007-06-25 17:19:00,3.78364,3.78414,3.77359,3.78392,4900000.0
2007-06-25 17:20:00,3.7801,3.78648,3.77823,3.77823,4510000.0
2007-06-25 17:21:00,3.77979,3.7821,3.7747,3.77998,5640000.0
2007-06-25 17:22:00,3.78442,3.78442,3.77704,3.78344,7140000.0
2007-06-25 17:23:00,3.78212,3.78494,3.77879,3.78494,5640000.0
2007-06-25 17:24:00,3.77844,3.78459,3.77739,3.77993,5630000.0
2007-06-25 17:25:00,3.77404,3.78452,3.77404,3.78232,7510000.0
2007-06-25 17:26:00,3.78429,3.78429,3.77348,3.77946,5260000.0
2007-06-25 17:27:00,3.78424,3.78424,3.77475,3.77904,4890000.0
2007-06-25 17:28:00,3.78312,3.78329,3.77176,3.78329,9020000.0
2007-06-25 17:29:00,3.78361,3.78361,3.77502,3.78151,6770000.0
2007-06-25 17:30:00,3.78196,3.78196,3.76724,3.77401,16160000.0
2007-06-25 17:31:00,3.77978,3.78403,3.7772,3.7772,4140000.0
2007-06-25 17:32:00,3.78148,3.78299,3.77253,3.78299,4520000.0
2007-06-25 17:33:00,3.78057,3.78591,3.77807,3.78074,4540000.0
2007-06-25 17:34:00,3.77394,3.77787,3.77168,3.77168,4520000.0
2007-06-25 17:35:00,3.78394,3.78394,3.76914,3.77369,6400000.0
2007-06-25 17:36:00,3.77954,3.78054,3.77047,3.77047,3770000.0
2007-06-25 17:37:00,3.7795,3.78645,3.77333,3.78254,5270000.0
2007-06-25 17:38:00,3.78561,3.78561,3.77792,3.78329,6030000.0
2007-06-25 17:39:00,3.77924,3.78673,3.77662,3.78542,9390000.0
2007-06-25 17:40:00,3.78261,3.78575,3.77475,3.78436,5650000.0
2007-06-25 17:41:00,3.78063,3.78473,3.77372,3.77942,4880000.0
2007-06-25 17:42:00,3.78065,3.78435,3.7761,3.78105,6000000.0
2007-06-25 17:43:00,3.78474,3.7857,3.77854,3.7857,4880000.0
2007-06-25 17:44:00,3.78735,3.78735,3.78014,3.78549,6390000.0
2007-06-25 17:45:00,3.78274,3.78911,3.78,3.78436,12040000.0
2007-06-25 17:46:00,3.78167,3.78678,3.77955,3.78678,5640000.0
2007-06-25 17:47:00,3.78297,3.78738,3.77893,3.78288,6020000.0
2007-06-25 17:48:00,3.78727,3.78739,3.77693,3.78542,9410000.0
2007-06-25 17:49:00,3.7844,3.7844,3.77365,3.77588,6770000.0
2007-06-25 17:50:00,3.78782,3.78929,3.77907,3.78422,7140000.0
2007-06-25 17:51:00,3.78765,3.78779,3.78211,3.78663,8640000.0
2007-06-25 17:52:00,3.7783,3.78788,3.7783,3.78777,4520000.0
2007-06-25 17:53:00,3.78662,3.78718,3.77775,3.78618,4890000.0
2007-06-25 17:54:00,3.77989,3.78546,3.77828,3.78546,4520000.0
2007-06-25 17:55:00,3.77739,3.78565,3.77739,3.78455,7130000.0
2007-06-25 17:56:00,3.7815,3.78664,3.7812,3.78534,7510000.0
2007-06-25 17:57:00,3.7824,3.7857,3.77571,3.78547,7510000.0
2007-06-25 17:58:00,3.78048,3.78112,3.77637,3.77666,4880000.0
2007-06-25 17:59:00,3.77802,3.78152,3.77212,3.78087,4890000.0
2007-06-25 18:00:00,3.78581,3.78629,3.7768,3.78562,12020000.0
2007-06-25 18:01:00,3.78506,3.78588,3.77952,3.78567,5260000.0
2007-06-25 18:02:00,3.77891,3.78621,3.77891,3.78315,4880000.0
2007-06-25 18:03:00,3.77664,3.78326,3.77429,3.78258,6010000.0
2007-06-25 18:04:00,3.77426,3.78293,3.77426,3.78293,4880000.0
2007-06-25 18:05:00,3.77528,3.78389,3.77528,3.78337,4140000.0
2007-06-25 18:06:00,3.77551,3.78775,3.77551,3.7805,7140000.0
2007-06-25 18:07:00,3.78254,3.78466,3.78016,3.78061,4510000.0
2007-06-25 18:08:00,3.78316,3.78545,3.77659,3.78135,5260000.0
2007-06-25 18:09:00,3.78596,3.78596,3.77492,3.77628,6020000.0
2007-06-25 18:10:00,3.78431,3.78556,3.77616,3.77616,4510000.0
2007-06-25 18:11:00,3.77553,3.78424,3.77421,3.78424,4140000.0
2007-06-25 18:12:00,3.78548,3.78571,3.78029,3.7849,7150000.0
2007-06-25 18:14:00,3.78499,3.78566,3.77533,3.78566,4140000.0
2007-06-25 18:15:00,3.78525,3.78525,3.77852,3.78448,11280000.0
2007-06-25 18:16:00,3.78133,3.78382,3.77489,3.78108,4880000.0
2007-06-25 18:17:00,3.78123,3.78435,3.77846,3.77846,6390000.0
2007-06-25 18:18:00,3.77805,3.78625,3.77231,3.78112,5640000.0
2007-06-25 18:19:00,3.77622,3.78564,3.77622,3.7836,6770000.0
2007-06-25 18:20:00,3.78474,3.78721,3.77741,3.78701,7130000.0
2007-06-25 18:21:00,3.78023,3.7842,3.77919,3.78332,7510000.0
2007-06-25 18:22:00,3.78387,3.78482,3.77771,3.78482,4890000.0
2007-06-25 18:23:00,3.78387,3.78559,3.77598,3.77615,7150000.0
2007-06-25 18:24:00,3.78444,3.78532,3.77974,3.78369,5260000.0
2007-06-25 18:25:00,3.7817,3.78534,3.77868,3.7795,6390000.0
2007-06-25 18:26:00,3.78462,3.78579,3.77619,3.78393,5640000.0
2007-06-25 18:27:00,3.78262,3.78268,3.77677,3.78114,6000000.0
2007-06-25 18:28:00,3.78492,3.78492,3.77592,3.77592,6380000.0
2007-06-25 18:29:00,3.78432,3.78443,3.7773,3.77888,6760000.0
2007-06-25 18:30:00,3.77522,3.78483,3.77522,3.78154,11660000.0
2007-06-25 18:33:00,3.7854,3.78568,3.77708,3.78335,4140000.0
2007-06-25 18:34:00,3.78498,3.78498,3.77455,3.77614,5260000.0
2007-06-25 18:35:00,3.78438,3.78477,3.77476,3.77476,6010000.0
2007-06-25 18:36:00,3.78444,3.78566,3.77967,3.77994,7880000.0
2007-06-25 18:37:00,3.77994,3.78352,3.77825,3.78254,4510000.0
2007-06-25 18:38:00,3.78411,3.78411,3.77304,3.77642,7880000.0
2007-06-25 18:39:00,3.78324,3.78487,3.77534,3.78132,4880000.0
2007-06-25 18:40:00,3.7865,3.7867,3.77663,3.78046,5260000.0
2007-06-25 18:41:00,3.77909,3.78412,3.77403,3.78238,6380000.0
2007-06-25 18:42:00,3.78431,3.78677,3.77715,3.78098,5630000.0
2007-06-25 18:44:00,3.78413,3.7848,3.7781,3.7781,5630000.0
2007-06-25 18:45:00,3.78482,3.78898,3.77582,3.78058,15780000.0
2007-06-25 18:47:00,3.77693,3.78838,3.77693,3.785,5260000.0
2007-06-25 18:48:00,3.77982,3.78522,3.77527,3.78416,10150000.0
2007-06-25 18:49:00,3.78492,3.78555,3.78012,3.78393,7510000.0
2007-06-25 18:50:00,3.78016,3.78484,3.77867,3.77867,4150000.0
2007-06-25 18:51:00,3.78434,3.78434,3.7731,3.78221,7140000.0
2007-06-25 18:52:00,3.78598,3.7897,3.77567,3.78412,7880000.0
2007-06-25 18:53:00,3.78501,3.78542,3.77578,3.78391,6040000.0
2007-06-25 18:54:00,3.78541,3.78615,3.78021,3.78546,7520000.0
2007-06-25 18:55:00,3.78439,3.78737,3.77724,3.77724,4890000.0
2007-06-25 18:56:00,3.77855,3.78384,3.7755,3.78378,4880000.0
2007-06-25 18:58:00,3.78572,3.78789,3.78105,3.78105,6770000.0
2007-06-25 19:00:00,3.77607,3.78399,3.77536,3.78133,5630000.0
2007-06-25 19:02:00,3.78112,3.78397,3.7764,3.78011,3760000.0
2007-06-25 19:03:00,3.77993,3.78522,3.77615,3.78379,6400000.0
2007-06-25 19:05:00,3.78099,3.78175,3.77232,3.78078,4880000.0
2007-06-25 19:07:00,3.77793,3.78242,3.77665,3.77722,4140000.0
2007-06-25 19:08:00,3.78065,3.78065,3.77218,3.77379,4510000.0
2007-06-25 19:09:00,3.7763,3.78184,3.7763,3.77996,4520000.0
2007-06-25 19:11:00,3.77276,3.78601,3.77276,3.78118,7140000.0
2007-06-25 19:12:00,3.78161,3.7818,3.77271,3.77815,7140000.0
2007-06-25 19:14:00,3.77976,3.77993,3.77074,3.7718,5640000.0
2007-06-25 19:15:00,3.78582,3.78603,3.77642,3.78102,12000000.0
2007-06-25 19:17:00,3.78039,3.78211,3.77659,3.78211,6760000.0
2007-06-25 19:20:00,3.77719,3.78126,3.77347,3.78126,4510000.0
2007-06-25 19:21:00,3.77985,3.78101,3.77213,3.78101,5290000.0
2007-06-25 19:30:00,3.78526,3.78595,3.78149,3.78432,4140000.0
2007-06-25 19:32:00,3.77366,3.78075,3.76943,3.78075,4880000.0
2007-06-25 19:33:00,3.77226,3.78699,3.77226,3.78251,6000000.0
2007-06-25 19:35:00,3.77544,3.78032,3.76932,3.78032,6770000.0
2007-06-25 19:36:00,3.78115,3.78208,3.77243,3.78131,6390000.0
2007-06-25 19:38:00,3.78011,3.78188,3.77812,3.77812,6010000.0
2007-06-25 19:39:00,3.78095,3.78095,3.76888,3.77554,6760000.0
2007-06-25 19:40:00,3.77556,3.78085,3.77018,3.78085,3760000.0
2007-06-25 19:41:00,3.77728,3.78105,3.77051,3.78105,6770000.0
2007-06-25 19:42:00,3.77647,3.78441,3.77647,3.78297,6760000.0
2007-06-25 19:43:00,3.78121,3.78175,3.77647,3.78082,7890000.0
2007-06-25 19:44:00,3.77659,3.7814,3.77628,3.77996,9770000.0
2007-06-25 19:45:00,3.77661,3.78411,3.77348,3.77425,8260000.0
2007-06-25 19:49:00,3.77072,3.78834,3.77072,3.78331,6380000.0
2007-06-25 19:50:00,3.7704,3.77865,3.7704,3.77865,7520000.0
2007-06-25 19:51:00,3.7797,3.78232,3.77528,3.78212,4890000.0
2007-06-25 19:52:00,3.77999,3.78099,3.77609,3.77609,4880000.0
2007-06-25 19:55:00,3.7792,3.78143,3.76971,3.78127,6020000.0
2007-06-25 19:56:00,3.77935,3.78132,3.77192,3.77192,8250000.0
2007-06-25 19:58:00,3.77778,3.78247,3.77349,3.78086,7500000.0
2007-06-25 20:00:00,3.77624,3.78715,3.77624,3.78418,6400000.0
2007-06-25 20:01:00,3.77877,3.78224,3.77154,3.77668,4880000.0
2007-06-25 20:07:00,3.77908,3.78383,3.77384,3.78206,4150000.0
2007-06-25 20:08:00,3.77899,3.78128,3.77192,3.77192,6010000.0
2007-06-25 20:09:00,3.78028,3.78028,3.77477,3.77802,4880000.0
2007-06-25 20:10:00,3.78223,3.78294,3.77296,3.77296,4880000.0
2007-06-25 20:11:00,3.77385,3.78521,3.77385,3.78271,5260000.0
2007-06-25 20:13:00,3.78128,3.78129,3.77173,3.78129,4140000.0
2007-06-25 20:14:00,3.77823,3.78165,3.77463,3.78118,7150000.0
2007-06-25 20:15:00,3.78537,3.78542,3.78167,3.78167,5280000.0
2007-06-25 20:17:00,3.77637,3.78185,3.77258,3.77896,5640000.0
2007-06-25 20:18:00,3.78124,3.78124,3.77581,3.7785,2250000.0
2007-06-25 20:19:00,3.78046,3.78046,3.76865,3.77475,3750000.0
2007-06-25 20:25:00,3.78183,3.78229,3.77307,3.78184,7540000.0
2007-06-25 20:26:00,3.7777,3.78238,3.77593,3.7765,6400000.0
2007-06-25 20:27:00,3.7834,3.7834,3.77827,3.77827,3770000.0
2007-06-25 20:29:00,3.78419,3.78869,3.77825,3.78727,11260000.0
2007-06-25 20:30:00,3.78394,3.78704,3.77852,3.78443,7890000.0
2007-06-25 20:31:00,3.7778,3.78396,3.7778,3.7839,4880000.0
2007-06-25 20:32:00,3.77227,3.7825,3.77082,3.78214,5630000.0
2007-06-25 20:34:00,3.77806,3.7838,3.77514,3.77813,5270000.0
2007-06-25 20:35:00,3.77743,3.78206,3.77636,3.77781,4880000.0
2007-06-25 20:38:00,3.78118,3.78118,3.77227,3.77227,2270000.0
2007-06-25 20:39:00,3.78282,3.7832,3.78155,3.78292,4500000.0
2007-06-25 20:40:00,3.78025,3.78223,3.77283,3.77926,3380000.0
2007-06-25 20:41:00,3.78151,3.78233,3.77267,3.78145,4880000.0
2007-06-25 20:42:00,3.78155,3.78285,3.7726,3.78019,3010000.0
2007-06-25 20:43:00,3.78109,3.78389,3.77478,3.78169,6380000.0
2007-06-25 20:45:00,3.77891,3.78489,3.77891,3.77936,5270000.0
2007-06-25 20:46:00,3.78214,3.78457,3.77418,3.78317,6020000.0
2007-06-25 20:47:00,3.7822,3.78372,3.77518,3.78193,5640000.0
2007-06-25 20:48:00,3.77891,3.78327,3.77834,3.78218,7140000.0
2007-06-25 20:49:00,3.78103,3.78143,3.77584,3.77822,7510000.0
2007-06-25 20:50:00,3.77293,3.78446,3.77293,3.7782,6020000.0
2007-06-25 20:51:00,3.78139,3.78163,3.77602,3.78104,5630000.0
2007-06-25 20:52:00,3.78183,3.78332,3.77382,3.7833,4510000.0
2007-06-25 20:53:00,3.78069,3.78426,3.77246,3.77246,9020000.0
2007-06-25 20:54:00,3.78162,3.7827,3.77737,3.77737,3760000.0
2007-06-25 20:55:00,3.78284,3.78284,3.78078,3.78268,3010000.0
2007-06-25 20:56:00,3.78247,3.78247,3.77261,3.77776,6010000.0
2007-06-25 20:57:00,3.77843,3.78457,3.77547,3.78248,7140000.0
2007-06-25 20:58:00,3.77918,3.78378,3.77516,3.78351,4520000.0
2007-06-25 20:59:00,3.7821,3.7821,3.77107,3.77648,7140000.0
2007-06-25 21:00:00,3.77649,3.78487,3.77253,3.78487,9010000.0
2007-06-25 21:01:00,3.78193,3.78397,3.77671,3.77836,5270000.0
2007-06-25 21:02:00,3.7827,3.7827,3.77704,3.77731,8630000.0
2007-06-25 21:03:00,3.78122,3.78251,3.773,3.78239,4880000.0
2007-06-25 21:04:00,3.78407,3.78535,3.77941,3.77941,4500000.0
2007-06-25 21:05:00,3.78381,3.78381,3.7782,3.77936,4540000.0
2007-06-25 21:07:00,3.77776,3.78691,3.77614,3.77868,7510000.0
2007-06-25 21:08:00,3.77731,3.78331,3.77684,3.78152,7530000.0
2007-06-25 21:10:00,3.77999,3.78553,3.77513,3.78158,5290000.0
2007-06-25 21:11:00,3.78464,3.78642,3.77427,3.7809,3770000.0
2007-06-25 21:12:00,3.77565,3.78169,3.77565,3.77725,3770000.0
2007-06-25 21:13:00,3.78037,3.78561,3.77906,3.78146,4890000.0
2007-06-25 21:14:00,3.77914,3.78409,3.77826,3.78197,7140000.0
2007-06-25 21:15:00,3.78346,3.78346,3.78106,3.78106,1880000.0
2007-06-25 21:16:00,3.78169,3.78307,3.7778,3.7778,2260000.0
2007-06-25 21:17:00,3.77667,3.7846,3.77461,3.77827,6020000.0
2007-06-25 21:18:00,3.78114,3.7831,3.77565,3.78116,4150000.0
2007-06-25 21:19:00,3.78227,3.78227,3.77609,3.78119,2630000.0
2007-06-25 21:20:00,3.78008,3.78326,3.77761,3.78033,1520000.0
2007-06-25 21:21:00,3.77702,3.78498,3.77658,3.77764,9400000.0
2007-06-25 21:22:00,3.7832,3.7832,3.77791,3.78079,5250000.0
2007-06-25 21:23:00,3.77839,3.78392,3.77839,3.77918,4510000.0
2007-06-25 21:24:00,3.77772,3.78348,3.77272,3.78348,9040000.0
2007-06-25 21:25:00,3.78295,3.78306,3.77768,3.78215,5650000.0
2007-06-25 21:28:00,3.77677,3.78208,3.7708,3.78208,7140000.0
2007-06-25 21:29:00,3.78078,3.78078,3.76986,3.78071,4890000.0
2007-06-25 21:30:00,3.77657,3.78935,3.77657,3.77977,12010000.0
2007-06-25 21:31:00,3.77746,3.78292,3.77746,3.78231,4890000.0
2007-06-25 21:33:00,3.77309,3.78605,3.77309,3.77793,8650000.0
2007-06-25 21:34:00,3.77859,3.78361,3.77338,3.78361,4880000.0
2007-06-25 21:36:00,3.78263,3.78263,3.77271,3.78136,6760000.0
2007-06-25 21:39:00,3.77975,3.78492,3.77568,3.77861,3380000.0
2007-06-25 21:40:00,3.78198,3.78513,3.77655,3.77884,7880000.0
2007-06-25 21:41:00,3.78237,3.78343,3.77405,3.78221,7890000.0
2007-06-25 21:43:00,3.78304,3.78556,3.77662,3.77994,4140000.0
2007-06-25 21:44:00,3.78482,3.78597,3.77681,3.77694,5640000.0
2007-06-25 21:45:00,3.78796,3.78796,3.77782,3.78597,6780000.0
2007-06-25 21:46:00,3.78404,3.78617,3.77695,3.77695,4890000.0
2007-06-25 21:47:00,3.78315,3.78558,3.78051,3.78338,6770000.0
2007-06-25 21:48:00,3.77956,3.78722,3.77956,3.78695,3770000.0
2007-06-25 21:49:00,3.78651,3.78651,3.77893,3.77945,4140000.0
2007-06-25 21:54:00,3.7847,3.7847,3.78404,3.78404,1500000.0
2007-06-25 21:55:00,3.7852,3.78539,3.77618,3.78417,7140000.0
2007-06-25 21:58:00,3.78018,3.78569,3.78018,3.78117,2250000.0
2007-06-25 22:00:00,3.78008,3.78599,3.77654,3.77654,4150000.0
2007-06-25 22:01:00,3.77681,3.78758,3.77681,3.78253,2640000.0
2007-06-25 22:02:00,3.78416,3.78416,3.77475,3.77941,3400000.0
2007-06-25 22:04:00,3.78175,3.78663,3.77703,3.78191,5260000.0
2007-06-25 22:05:00,3.78501,3.78521,3.77653,3.78307,4130000.0
2007-06-25 22:07:00,3.78371,3.78714,3.78179,3.7864,4510000.0
2007-06-25 22:08:00,3.78415,3.78682,3.78346,3.78346,1140000.0
2007-06-25 22:09:00,3.78512,3.78512,3.78105,3.78336,1880000.0
2007-06-25 22:10:00,3.77945,3.78053,3.77945,3.78053,1500000.0
2007-06-25 22:11:00,3.77942,3.78453,3.7773,3.78453,4900000.0
2007-06-25 22:12:00,3.78442,3.78442,3.78066,3.78066,1890000.0
2007-06-25 22:15:00,3.78148,3.78468,3.78148,3.78468,3010000.0
2007-06-25 22:17:00,3.78564,3.7879,3.77678,3.77678,3770000.0
2007-06-25 22:18:00,3.78473,3.78473,3.77999,3.78067,2660000.0
2007-06-25 22:19:00,3.78091,3.78476,3.78091,3.78379,2650000.0
2007-06-25 22:22:00,3.78302,3.78468,3.77491,3.78468,2260000.0
2007-06-25 22:23:00,3.78108,3.78486,3.77664,3.77888,4890000.0
2007-06-25 22:24:00,3.77561,3.78531,3.77297,3.77797,2650000.0
2007-06-25 22:25:00,3.77942,3.78518,3.77442,3.78518,9040000.0
2007-06-25 22:27:00,3.7839,3.78475,3.77937,3.77937,3750000.0
2007-06-25 22:28:00,3.77917,3.7847,3.7791,3.77931,9770000.0
2007-06-25 22:30:00,3.77989,3.7875,3.77811,3.78197,6010000.0
2007-06-25 22:41:00,3.78315,3.78394,3.77428,3.78394,4130000.0
2007-06-25 22:42:00,3.77685,3.78692,3.77579,3.78047,5270000.0
2007-06-25 22:44:00,3.77445,3.78739,3.77445,3.77743,2640000.0
2007-06-25 22:45:00,3.78829,3.78962,3.77932,3.78819,4520000.0
2007-06-25 22:46:00,3.78502,3.78502,3.78438,3.78438,1130000.0
2007-06-25 22:47:00,3.78137,3.78762,3.78137,3.78141,3390000.0
2007-06-25 22:48:00,3.78089,3.78586,3.78089,3.78222,4880000.0
2007-06-25 22:49:00,3.78608,3.78625,3.78169,3.78169,3760000.0
2007-06-25 22:50:00,3.78159,3.78797,3.78159,3.78168,9400000.0
2007-06-25 22:51:00,3.78335,3.78629,3.7811,3.78629,4510000.0
2007-06-25 22:52:00,3.786,3.786,3.77596,3.78008,5650000.0
2007-06-25 22:54:00,3.78173,3.78597,3.77781,3.78172,4890000.0
2007-06-25 22:56:00,3.778,3.78763,3.778,3.78649,3380000.0
2007-06-25 22:57:00,3.78639,3.78818,3.7791,3.78493,6380000.0
2007-06-25 22:58:00,3.78294,3.78963,3.77945,3.78496,6010000.0
2007-06-25 22:59:00,3.78373,3.78728,3.77694,3.7798,9000000.0
2007-06-25 23:00:00,3.78645,3.78868,3.78014,3.78072,6000000.0
2007-06-25 23:03:00,3.78491,3.78496,3.78158,3.78421,6750000.0
2007-06-25 23:04:00,3.78551,3.78775,3.78117,3.78598,4880000.0
2007-06-25 23:05:00,3.7833,3.78819,3.78301,3.78518,5250000.0
2007-06-25 23:08:00,3.78509,3.78602,3.78373,3.78447,4140000.0
2007-06-25 23:14:00,3.78184,3.7897,3.77834,3.78737,10140000.0
2007-06-25 23:15:00,3.78864,3.78864,3.7811,3.78381,5260000.0
2007-06-25 23:16:00,3.78577,3.78582,3.78011,3.78011,4510000.0
2007-06-25 23:17:00,3.78019,3.78019,3.77837,3.77837,1500000.0
2007-06-25 23:18:00,3.78098,3.78623,3.78048,3.78048,4150000.0
2007-06-25 23:19:00,3.78533,3.78675,3.77712,3.78447,6750000.0
2007-06-25 23:20:00,3.78756,3.78764,3.78291,3.78358,4510000.0
2007-06-25 23:21:00,3.78557,3.78782,3.77711,3.78228,7880000.0
2007-06-25 23:24:00,3.7801,3.7853,3.77978,3.77993,10150000.0
2007-06-25 23:27:00,3.78386,3.78467,3.77525,3.78056,6400000.0
2007-06-25 23:29:00,3.78312,3.78489,3.77587,3.78389,12770000.0
2007-06-25 23:30:00,3.78076,3.78678,3.78076,3.781,3750000.0
2007-06-25 23:31:00,3.78438,3.78512,3.77324,3.78512,6760000.0
2007-06-25 23:33:00,3.78226,3.78441,3.77593,3.77896,2640000.0
2007-06-25 23:35:00,3.77654,3.78232,3.77654,3.78121,4140000.0
2007-06-25 23:36:00,3.7821,3.78363,3.77391,3.77391,4510000.0
2007-06-25 23:39:00,3.78234,3.78544,3.78016,3.78326,7130000.0
2007-06-25 23:40:00,3.78268,3.78509,3.77943,3.78202,2640000.0
2007-06-25 23:41:00,3.77689,3.78403,3.77515,3.78044,5250000.0
2007-06-25 23:43:00,3.77486,3.78443,3.77486,3.77504,3010000.0
2007-06-25 23:44:00,3.78382,3.78652,3.78,3.78,6790000.0
2007-06-25 23:45:00,3.7784,3.78412,3.77674,3.7815,2640000.0
2007-06-25 23:46:00,3.78205,3.78205,3.77342,3.77715,5260000.0
2007-06-25 23:47:00,3.78273,3.78367,3.77368,3.77389,4520000.0
2007-06-25 23:48:00,3.77202,3.78158,3.77202,3.78098,3400000.0
2007-06-25 23:52:00,3.77698,3.78082,3.77344,3.78033,4510000.0
2007-06-25 23:53:00,3.78192,3.78192,3.77278,3.78101,5250000.0
2007-06-25 23:54:00,3.78122,3.78245,3.77493,3.78245,6760000.0
2007-06-25 23:59:00,3.77449,3.78254,3.77371,3.77622,5630000.0
2007-06-26 00:00:00,3.78654,3.78654,3.78654,3.78654,380000.0
2007-06-26 00:01:00,3.78232,3.78232,3.77528,3.78164,4130000.0
2007-06-26 00:03:00,3.78142,3.7833,3.77795,3.78233,3390000.0
2007-06-26 00:04:00,3.77752,3.78326,3.77732,3.77732,9030000.0
2007-06-26 00:06:00,3.77747,3.78353,3.77632,3.77632,9030000.0
2007-06-26 00:07:00,3.78168,3.78168,3.77531,3.77531,1130000.0
2007-06-26 00:08:00,3.77781,3.78136,3.77675,3.78136,4510000.0
2007-06-26 00:09:00,3.77602,3.7813,3.77553,3.77637,8660000.0
2007-06-26 00:10:00,3.78302,3.78444,3.77935,3.77935,4520000.0
2007-06-26 00:12:00,3.77852,3.78347,3.77852,3.78314,1520000.0
2007-06-26 00:13:00,3.7777,3.78234,3.77619,3.77619,4140000.0
2007-06-26 00:14:00,3.77635,3.78071,3.77411,3.77829,4520000.0
2007-06-26 00:15:00,3.78093,3.78637,3.78093,3.78098,3030000.0
2007-06-26 00:18:00,3.78178,3.78242,3.77302,3.77568,4880000.0
2007-06-26 00:19:00,3.78119,3.78119,3.78119,3.78119,750000.0
2007-06-26 00:21:00,3.78113,3.78124,3.77306,3.77318,3760000.0
2007-06-26 00:22:00,3.78246,3.78565,3.77555,3.78404,5270000.0
2007-06-26 00:26:00,3.77643,3.77643,3.77162,3.77594,5250000.0
2007-06-26 00:30:00,3.7774,3.78401,3.7747,3.77813,4900000.0
2007-06-26 00:31:00,3.77712,3.77712,3.77327,3.77334,1880000.0
2007-06-26 00:32:00,3.78227,3.78227,3.77768,3.77768,1510000.0
2007-06-26 00:34:00,3.77696,3.78126,3.77507,3.77875,5270000.0
2007-06-26 00:35:00,3.78177,3.78242,3.77568,3.78195,6020000.0
2007-06-26 00:37:00,3.77809,3.7849,3.77809,3.77828,10140000.0
2007-06-26 00:39:00,3.78236,3.78242,3.77796,3.78192,3390000.0
2007-06-26 00:43:00,3.7822,3.78258,3.77899,3.78124,4510000.0
2007-06-26 00:45:00,3.78267,3.78658,3.78112,3.78183,7520000.0
2007-06-26 00:49:00,3.77737,3.78378,3.77717,3.77747,13510000.0
2007-06-26 00:50:00,3.78262,3.78262,3.77725,3.78257,4140000.0
2007-06-26 00:51:00,3.78193,3.78286,3.77818,3.78132,4140000.0
2007-06-26 00:52:00,3.78233,3.78428,3.77426,3.78145,5640000.0
2007-06-26 00:54:00,3.77788,3.78327,3.77365,3.77909,4910000.0
2007-06-26 00:55:00,3.78272,3.78272,3.77573,3.77798,4140000.0
2007-06-26 00:56:00,3.77753,3.78087,3.77309,3.77309,3010000.0
2007-06-26 00:57:00,3.78247,3.78279,3.7772,3.77722,2660000.0
2007-06-26 00:58:00,3.7775,3.77942,3.7775,3.77942,760000.0
2007-06-26 01:00:00,3.77725,3.78298,3.7728,3.77309,10160000.0
2007-06-26 01:01:00,3.78136,3.78236,3.77413,3.77608,3010000.0
2007-06-26 01:05:00,3.77973,3.77979,3.77143,3.77838,5640000.0
2007-06-26 01:09:00,3.77646,3.78215,3.77563,3.77638,9400000.0
2007-06-26 01:13:00,3.78067,3.78067,3.77139,3.78027,2650000.0
2007-06-26 01:14:00,3.77446,3.78147,3.7736,3.78073,3400000.0
2007-06-26 01:15:00,3.78422,3.78571,3.77702,3.78134,3410000.0
2007-06-26 01:19:00,3.78164,3.78251,3.77281,3.77298,4150000.0
2007-06-26 01:20:00,3.77764,3.78197,3.77742,3.78197,4150000.0
2007-06-26 01:21:00,3.78324,3.78585,3.77473,3.77473,4150000.0
2007-06-26 01:23:00,3.78083,3.7829,3.76995,3.77187,7880000.0
2007-06-26 01:24:00,3.78253,3.78253,3.7787,3.78177,1890000.0
2007-06-26 01:25:00,3.78396,3.784,3.7768,3.78263,4520000.0
2007-06-26 01:26:00,3.77857,3.78168,3.77165,3.7774,4140000.0
2007-06-26 01:27:00,3.78298,3.78298,3.77293,3.77293,4520000.0
2007-06-26 01:29:00,3.77255,3.78112,3.76984,3.78112,4510000.0
2007-06-26 01:30:00,3.77271,3.78454,3.77271,3.78094,7530000.0
2007-06-26 01:34:00,3.7781,3.7835,3.77432,3.77783,4520000.0
2007-06-26 01:36:00,3.78049,3.78049,3.77182,3.77182,4500000.0
2007-06-26 01:41:00,3.78195,3.78243,3.77207,3.78243,3780000.0
2007-06-26 01:45:00,3.78098,3.78647,3.77702,3.77702,11680000.0
2007-06-26 01:56:00,3.7834,3.7858,3.77646,3.78207,10170000.0
2007-06-26 01:57:00,3.78218,3.78218,3.77175,3.78078,7890000.0
2007-06-26 02:00:00,3.7773,3.78423,3.7773,3.78181,4130000.0
2007-06-26 02:01:00,3.77706,3.78381,3.77706,3.7775,10510000.0
2007-06-26 02:02:00,3.77892,3.78248,3.77722,3.77722,3760000.0
2007-06-26 02:07:00,3.7819,3.7819,3.77583,3.7765,2630000.0
2007-06-26 02:08:00,3.7825,3.78252,3.77616,3.78252,4890000.0
2007-06-26 02:09:00,3.77998,3.78455,3.77998,3.78299,2640000.0
2007-06-26 02:10:00,3.77708,3.78283,3.77708,3.78109,4500000.0
2007-06-26 02:11:00,3.77832,3.78444,3.77832,3.78164,5630000.0
2007-06-26 02:12:00,3.77644,3.78159,3.77435,3.78159,6000000.0
2007-06-26 02:14:00,3.78248,3.78298,3.77713,3.78248,13150000.0
2007-06-26 02:15:00,3.78345,3.7856,3.77878,3.78471,5630000.0
2007-06-26 02:16:00,3.7804,3.78086,3.771,3.77587,5260000.0
2007-06-26 02:17:00,3.77227,3.78189,3.77227,3.77247,2640000.0
2007-06-26 02:18:00,3.77312,3.77605,3.77312,3.77605,1500000.0
2007-06-26 02:19:00,3.77666,3.78202,3.77251,3.77708,3760000.0
2007-06-26 02:20:00,3.77686,3.78441,3.77686,3.77821,3390000.0
2007-06-26 02:21:00,3.77722,3.77795,3.77255,3.77255,2260000.0
2007-06-26 02:22:00,3.78128,3.78134,3.78128,3.78134,1500000.0
2007-06-26 02:23:00,3.78085,3.78225,3.77704,3.78225,2260000.0
2007-06-26 02:24:00,3.77415,3.78258,3.77415,3.78258,1880000.0
2007-06-26 02:25:00,3.77748,3.78284,3.77352,3.77715,4150000.0
2007-06-26 02:30:00,3.77968,3.78663,3.77702,3.78531,9000000.0
2007-06-26 02:33:00,3.77708,3.78257,3.77708,3.77722,13520000.0
2007-06-26 02:34:00,3.78242,3.78285,3.77704,3.78205,5260000.0
2007-06-26 02:35:00,3.77888,3.78344,3.77361,3.7825,3760000.0
2007-06-26 02:36:00,3.78237,3.78275,3.77308,3.78226,9010000.0
2007-06-26 02:37:00,3.78252,3.78259,3.77312,3.78252,4500000.0
2007-06-26 02:38:00,3.78253,3.78253,3.77733,3.78085,3010000.0
2007-06-26 02:39:00,3.78127,3.78246,3.77733,3.77744,3750000.0
2007-06-26 02:41:00,3.78131,3.78336,3.77742,3.77926,8250000.0
2007-06-26 02:42:00,3.77751,3.78529,3.77751,3.78321,8250000.0
2007-06-26 02:44:00,3.78236,3.78293,3.77841,3.77841,5250000.0
2007-06-26 02:45:00,3.78126,3.78542,3.77791,3.78542,5630000.0
2007-06-26 02:46:00,3.77848,3.78108,3.77172,3.7798,5260000.0
2007-06-26 02:47:00,3.78044,3.78358,3.77417,3.78286,5260000.0
2007-06-26 02:48:00,3.77802,3.7828,3.77284,3.7811,4510000.0
2007-06-26 02:49:00,3.77848,3.78194,3.77567,3.78194,6000000.0
2007-06-26 02:50:00,3.78102,3.78241,3.77277,3.78241,3380000.0
2007-06-26 02:51:00,3.7723,3.78104,3.7723,3.78055,6380000.0
2007-06-26 02:52:00,3.77852,3.78363,3.77769,3.78241,5250000.0
2007-06-26 02:53:00,3.77877,3.77986,3.7681,3.77986,13140000.0
2007-06-26 02:54:00,3.78116,3.78209,3.77306,3.77748,6010000.0
2007-06-26 02:55:00,3.78008,3.78288,3.77731,3.78273,4510000.0
2007-06-26 02:56:00,3.78182,3.78182,3.77704,3.78055,4890000.0
2007-06-26 02:57:00,3.78185,3.78221,3.77673,3.7779,4880000.0
2007-06-26 02:58:00,3.7764,3.78248,3.77557,3.77703,10890000.0
2007-06-26 02:59:00,3.7814,3.78402,3.77889,3.78341,7140000.0
2007-06-26 03:00:00,3.77829,3.78712,3.77829,3.77848,9400000.0
2007-06-26 03:01:00,3.77677,3.78185,3.77051,3.78185,3750000.0
2007-06-26 03:02:00,3.78114,3.78475,3.77646,3.78164,7140000.0
2007-06-26 03:03:00,3.7801,3.78257,3.77331,3.7784,6000000.0
2007-06-26 03:04:00,3.78195,3.78258,3.77236,3.78258,5260000.0
2007-06-26 03:05:00,3.77897,3.78436,3.77416,3.78304,6760000.0
2007-06-26 03:06:00,3.78159,3.78244,3.78079,3.78226,5250000.0
2007-06-26 03:07:00,3.78168,3.78168,3.77134,3.77985,4130000.0
2007-06-26 03:08:00,3.77768,3.78117,3.77218,3.78117,3770000.0
2007-06-26 03:09:00,3.77355,3.78444,3.77355,3.77894,4140000.0
2007-06-26 03:10:00,3.77937,3.78359,3.77937,3.7829,4900000.0
2007-06-26 03:11:00,3.77723,3.78236,3.77222,3.77809,4510000.0
2007-06-26 03:12:00,3.78194,3.78194,3.77101,3.77715,5260000.0
2007-06-26 03:14:00,3.77312,3.78539,3.77312,3.78161,6760000.0
2007-06-26 03:15:00,3.77738,3.78544,3.77347,3.78309,4890000.0
2007-06-26 03:16:00,3.78218,3.78245,3.78168,3.78186,2260000.0
2007-06-26 03:17:00,3.77909,3.77909,3.77221,3.77221,760000.0
2007-06-26 03:18:00,3.78228,3.78362,3.77386,3.78074,4890000.0
2007-06-26 03:19:00,3.77846,3.78088,3.77326,3.77987,6020000.0
2007-06-26 03:20:00,3.78259,3.78277,3.78259,3.78277,1130000.0
2007-06-26 03:21:00,3.78325,3.78325,3.77824,3.78096,3760000.0
2007-06-26 03:22:00,3.78051,3.78364,3.77588,3.77588,5640000.0
2007-06-26 03:23:00,3.78142,3.78302,3.77902,3.78266,4150000.0
2007-06-26 03:24:00,3.78163,3.78163,3.77632,3.77632,2250000.0
2007-06-26 03:25:00,3.78141,3.78177,3.77121,3.77705,4890000.0
2007-06-26 03:26:00,3.77837,3.78372,3.77337,3.77337,3390000.0
2007-06-26 03:27:00,3.77738,3.78309,3.7721,3.78309,11260000.0
2007-06-26 03:28:00,3.78103,3.78264,3.77613,3.78253,3390000.0
2007-06-26 03:29:00,3.78197,3.78308,3.77754,3.78272,5260000.0
2007-06-26 03:30:00,3.78292,3.7856,3.7784,3.7856,7900000.0
2007-06-26 03:32:00,3.77336,3.78302,3.77336,3.78128,6000000.0
2007-06-26 03:33:00,3.77867,3.77867,3.77713,3.77713,1500000.0
2007-06-26 03:34:00,3.78235,3.78235,3.77263,3.7785,6000000.0
2007-06-26 03:41:00,3.77754,3.78262,3.77322,3.78116,7150000.0
2007-06-26 03:44:00,3.78382,3.78461,3.77528,3.77793,3750000.0
2007-06-26 03:45:00,3.77384,3.78478,3.77384,3.78478,2250000.0
2007-06-26 03:56:00,3.78263,3.78263,3.77293,3.77715,4880000.0
2007-06-26 03:57:00,3.78176,3.78356,3.77373,3.78352,7900000.0
2007-06-26 03:58:00,3.78077,3.78237,3.77697,3.78083,3380000.0
2007-06-26 03:59:00,3.77268,3.77664,3.77222,3.77243,3760000.0
2007-06-26 04:00:00,3.78308,3.78308,3.78308,3.78308,380000.0
2007-06-26 04:04:00,3.78247,3.78247,3.77683,3.78163,5250000.0
2007-06-26 04:06:00,3.78173,3.78173,3.77519,3.77633,3750000.0
2007-06-26 04:07:00,3.78167,3.78167,3.77432,3.77604,5650000.0
2007-06-26 04:13:00,3.78451,3.78451,3.77949,3.78379,4500000.0
2007-06-26 04:14:00,3.77839,3.78389,3.77372,3.78354,5630000.0
2007-06-26 04:15:00,3.77562,3.78526,3.77562,3.78463,5260000.0
2007-06-26 04:17:00,3.77322,3.77995,3.77322,3.77995,1510000.0
2007-06-26 04:18:00,3.78223,3.78354,3.77669,3.78175,5260000.0
2007-06-26 04:24:00,3.77991,3.77991,3.77719,3.77719,1500000.0
2007-06-26 04:25:00,3.78167,3.78265,3.77728,3.78259,5260000.0
2007-06-26 04:27:00,3.78017,3.78315,3.77758,3.78212,6760000.0
2007-06-26 04:29:00,3.77746,3.78221,3.77159,3.77699,4890000.0
2007-06-26 04:30:00,3.78124,3.78612,3.77582,3.78104,9770000.0
2007-06-26 04:31:00,3.78134,3.78134,3.77592,3.77734,4500000.0
2007-06-26 04:33:00,3.77652,3.78249,3.77633,3.77702,9770000.0
2007-06-26 04:35:00,3.77726,3.78242,3.77726,3.77754,4500000.0
2007-06-26 04:38:00,3.77221,3.77797,3.77221,3.77797,1500000.0
2007-06-26 04:39:00,3.77732,3.78308,3.77232,3.78308,10520000.0
2007-06-26 04:40:00,3.77699,3.78085,3.77523,3.77523,4510000.0
2007-06-26 04:41:00,3.77744,3.78372,3.77707,3.7777,10140000.0
2007-06-26 04:43:00,3.77785,3.78147,3.77785,3.7781,1880000.0
2007-06-26 04:44:00,3.78162,3.7828,3.77386,3.7828,3380000.0
2007-06-26 04:45:00,3.78519,3.78519,3.78519,3.78519,1500000.0
2007-06-26 04:46:00,3.78161,3.78403,3.77507,3.77968,6010000.0
2007-06-26 04:47:00,3.78159,3.78289,3.77795,3.78289,6750000.0
2007-06-26 04:48:00,3.78183,3.78326,3.77472,3.77825,4510000.0
2007-06-26 04:49:00,3.78281,3.78281,3.77308,3.78202,5250000.0
2007-06-26 04:50:00,3.77738,3.78287,3.77342,3.77752,12390000.0
2007-06-26 04:54:00,3.77857,3.7854,3.77803,3.78149,4510000.0
2007-06-26 04:55:00,3.78126,3.78126,3.77118,3.78101,9760000.0
2007-06-26 04:56:00,3.77332,3.78602,3.77332,3.78441,6750000.0
2007-06-26 04:57:00,3.78104,3.78244,3.77727,3.77727,5260000.0
2007-06-26 04:59:00,3.77731,3.78206,3.77353,3.77643,6010000.0
2007-06-26 05:00:00,3.78122,3.7855,3.77942,3.7855,2640000.0
2007-06-26 05:02:00,3.77655,3.78199,3.77655,3.78199,4890000.0
2007-06-26 05:06:00,3.77642,3.78269,3.77559,3.77689,10140000.0
2007-06-26 05:08:00,3.77775,3.78444,3.77298,3.78346,13130000.0
2007-06-26 05:09:00,3.78326,3.78326,3.77834,3.78012,3760000.0
2007-06-26 05:10:00,3.78286,3.78593,3.77405,3.78234,7140000.0
2007-06-26 05:11:00,3.77905,3.78289,3.77905,3.78289,2250000.0
2007-06-26 05:12:00,3.77634,3.78324,3.77634,3.78324,2250000.0
2007-06-26 05:13:00,3.77931,3.78329,3.77853,3.77853,2260000.0
2007-06-26 05:14:00,3.77788,3.78309,3.77788,3.782,7880000.0
2007-06-26 05:15:00,3.77843,3.7853,3.7735,3.7829,9000000.0
2007-06-26 05:16:00,3.77989,3.7819,3.77589,3.7819,8260000.0
2007-06-26 05:17:00,3.77896,3.77896,3.77799,3.77799,1500000.0
2007-06-26 05:18:00,3.77753,3.78537,3.77753,3.78356,3380000.0
2007-06-26 05:21:00,3.78118,3.78357,3.77812,3.78312,3760000.0
2007-06-26 05:22:00,3.78291,3.78459,3.7783,3.7783,5640000.0
2007-06-26 05:23:00,3.78263,3.78438,3.7779,3.7779,3760000.0
2007-06-26 05:24:00,3.78149,3.78356,3.77419,3.78277,10890000.0
2007-06-26 05:26:00,3.77722,3.78458,3.77722,3.77736,9770000.0
2007-06-26 05:28:00,3.78241,3.78241,3.76924,3.7772,3770000.0
2007-06-26 05:29:00,3.78119,3.78291,3.77867,3.77867,3770000.0
2007-06-26 05:30:00,3.78529,3.78529,3.78529,3.78529,1500000.0
2007-06-26 05:31:00,3.77312,3.78301,3.77312,3.78129,5650000.0
2007-06-26 05:32:00,3.78257,3.78257,3.77332,3.77332,4890000.0
2007-06-26 05:33:00,3.78153,3.78311,3.77725,3.77725,4890000.0
2007-06-26 05:34:00,3.78128,3.78186,3.7779,3.78186,3390000.0
2007-06-26 05:35:00,3.77193,3.7802,3.77193,3.7802,1880000.0
2007-06-26 05:36:00,3.78148,3.78259,3.78148,3.78259,1130000.0
2007-06-26 05:38:00,3.77665,3.78279,3.76914,3.78279,9040000.0
2007-06-26 05:39:00,3.77691,3.78198,3.77261,3.78094,2270000.0
2007-06-26 05:40:00,3.78324,3.78343,3.77804,3.78198,3770000.0
2007-06-26 05:41:00,3.78285,3.7831,3.78176,3.7831,2640000.0
2007-06-26 05:42:00,3.78113,3.78127,3.77784,3.77784,2260000.0
2007-06-26 05:43:00,3.78169,3.78255,3.77241,3.7779,4510000.0
2007-06-26 05:44:00,3.77849,3.78422,3.77422,3.78315,4530000.0
2007-06-26 05:45:00,3.78479,3.79079,3.77873,3.77895,4910000.0
2007-06-26 05:48:00,3.78129,3.78298,3.77312,3.77312,3030000.0
2007-06-26 05:49:00,3.78281,3.7831,3.77344,3.7831,3380000.0
2007-06-26 05:50:00,3.77629,3.78578,3.77629,3.78272,3030000.0
2007-06-26 05:52:00,3.78263,3.78303,3.78263,3.78303,1500000.0
2007-06-26 05:54:00,3.77194,3.7806,3.76921,3.77658,2660000.0
2007-06-26 05:55:00,3.77212,3.78099,3.77172,3.77526,2640000.0
2007-06-26 05:56:00,3.78275,3.78303,3.77836,3.77862,3760000.0
2007-06-26 05:57:00,3.78252,3.78252,3.77312,3.78252,4890000.0
2007-06-26 06:00:00,3.78118,3.78667,3.78118,3.78132,8660000.0
2007-06-26 06:05:00,3.78281,3.78306,3.77815,3.78306,3040000.0
2007-06-26 06:06:00,3.78275,3.78275,3.77792,3.7827,3040000.0
2007-06-26 06:07:00,3.78294,3.78294,3.78294,3.78294,380000.0
2007-06-26 06:09:00,3.78248,3.78336,3.78248,3.78336,1500000.0
2007-06-26 06:10:00,3.78251,3.78299,3.78238,3.78238,2250000.0
2007-06-26 06:11:00,3.78276,3.7835,3.77726,3.7826,5640000.0
2007-06-26 06:12:00,3.78182,3.78182,3.77447,3.78129,6000000.0
2007-06-26 06:13:00,3.78227,3.78227,3.77729,3.77729,1500000.0
2007-06-26 06:15:00,3.78108,3.78657,3.78108,3.78122,10880000.0
2007-06-26 06:17:00,3.77838,3.78508,3.77408,3.78397,9040000.0
2007-06-26 06:21:00,3.77729,3.78352,3.7772,3.77751,10880000.0
2007-06-26 06:23:00,3.7771,3.7837,3.77706,3.77706,10510000.0
2007-06-26 06:30:00,3.78222,3.78648,3.77702,3.78648,7510000.0
2007-06-26 06:32:00,3.77474,3.78338,3.77474,3.7818,2630000.0
2007-06-26 06:34:00,3.77708,3.78257,3.77708,3.77722,10510000.0
2007-06-26 06:36:00,3.77659,3.78155,3.77635,3.77844,3380000.0
2007-06-26 06:37:00,3.7772,3.78208,3.77677,3.77698,9770000.0
2007-06-26 06:39:00,3.77835,3.77932,3.76968,3.77145,5260000.0
2007-06-26 06:40:00,3.7745,3.78579,3.7745,3.7833,6000000.0
2007-06-26 06:41:00,3.78212,3.78212,3.77317,3.77726,4140000.0
2007-06-26 06:42:00,3.78348,3.78376,3.77785,3.78228,4900000.0
2007-06-26 06:43:00,3.7828,3.78434,3.77841,3.78315,5270000.0
2007-06-26 06:44:00,3.78332,3.78332,3.7784,3.77946,4150000.0
2007-06-26 06:45:00,3.77905,3.78728,3.77639,3.77963,6770000.0
2007-06-26 06:46:00,3.78216,3.78216,3.77274,3.7819,7510000.0
2007-06-26 06:47:00,3.78266,3.78266,3.77985,3.77985,1880000.0
2007-06-26 06:49:00,3.78142,3.78252,3.78035,3.78124,7150000.0
2007-06-26 06:56:00,3.77691,3.78172,3.77238,3.7757,7140000.0
2007-06-26 06:57:00,3.78027,3.78127,3.77143,3.77717,3760000.0
2007-06-26 06:58:00,3.77397,3.78487,3.77397,3.77872,3770000.0
2007-06-26 06:59:00,3.7782,3.78228,3.77726,3.78228,4890000.0
2007-06-26 07:00:00,3.77754,3.78485,3.77736,3.78485,9770000.0
2007-06-26 07:01:00,3.77892,3.78419,3.77892,3.78255,4140000.0
2007-06-26 07:02:00,3.77804,3.77837,3.77804,3.77837,2250000.0
2007-06-26 07:04:00,3.78457,3.78513,3.77467,3.77467,3420000.0
2007-06-26 07:06:00,3.78211,3.78386,3.78211,3.7833,1890000.0
2007-06-26 07:07:00,3.78319,3.78319,3.77409,3.77409,4880000.0
2007-06-26 07:08:00,3.78336,3.78336,3.7737,3.77787,5630000.0
2007-06-26 07:09:00,3.77715,3.78215,3.77618,3.78154,5660000.0
2007-06-26 07:10:00,3.78311,3.78341,3.77425,3.77782,5270000.0
2007-06-26 07:11:00,3.77855,3.78312,3.77793,3.78046,4520000.0
2007-06-26 07:12:00,3.78267,3.78267,3.77697,3.77697,4520000.0
2007-06-26 07:13:00,3.78186,3.78206,3.77331,3.78179,4150000.0
2007-06-26 07:14:00,3.77791,3.78184,3.7767,3.78184,4500000.0
2007-06-26 07:15:00,3.77989,3.78627,3.77594,3.78057,10170000.0
2007-06-26 07:16:00,3.7726,3.7803,3.7726,3.7803,1130000.0
2007-06-26 07:17:00,3.77814,3.7822,3.77448,3.78179,7140000.0
2007-06-26 07:18:00,3.78214,3.78442,3.77798,3.78281,6030000.0
2007-06-26 07:19:00,3.78396,3.78396,3.78396,3.78396,380000.0
2007-06-26 07:20:00,3.78312,3.78377,3.77901,3.7833,4140000.0
2007-06-26 07:21:00,3.77457,3.78468,3.77457,3.78353,2650000.0
2007-06-26 07:22:00,3.7864,3.7864,3.77693,3.7774,3400000.0
2007-06-26 07:23:00,3.77932,3.78459,3.77522,3.77522,4890000.0
2007-06-26 07:24:00,3.77845,3.78467,3.77363,3.77643,5650000.0
2007-06-26 07:25:00,3.7806,3.79153,3.7806,3.78694,5270000.0
2007-06-26 07:26:00,3.78447,3.78674,3.77681,3.78496,3400000.0
2007-06-26 07:27:00,3.77787,3.78687,3.77787,3.78257,3390000.0
2007-06-26 07:28:00,3.78292,3.78803,3.77699,3.78631,4140000.0
2007-06-26 07:29:00,3.77571,3.78443,3.77372,3.78019,7160000.0
2007-06-26 07:30:00,3.78559,3.78753,3.7779,3.78753,9020000.0
2007-06-26 07:32:00,3.78256,3.78934,3.7794,3.78317,7510000.0
2007-06-26 07:33:00,3.78633,3.78633,3.77672,3.78073,4510000.0
2007-06-26 07:34:00,3.78318,3.78923,3.78262,3.78262,6020000.0
2007-06-26 07:35:00,3.78263,3.78758,3.77783,3.78758,5640000.0
2007-06-26 07:36:00,3.78719,3.78719,3.78383,3.78383,4140000.0
2007-06-26 07:37:00,3.78526,3.78901,3.77837,3.78363,5650000.0
2007-06-26 07:38:00,3.78391,3.79042,3.78027,3.79042,4500000.0
2007-06-26 07:39:00,3.78827,3.78908,3.78306,3.78645,7140000.0
2007-06-26 07:40:00,3.78709,3.79157,3.78644,3.79086,5270000.0
2007-06-26 07:41:00,3.77792,3.7911,3.77792,3.78137,6390000.0
2007-06-26 07:42:00,3.78264,3.78878,3.77884,3.78727,4140000.0
2007-06-26 07:43:00,3.78636,3.78636,3.77616,3.78138,5640000.0
2007-06-26 07:45:00,3.79027,3.79108,3.78152,3.78558,4890000.0
2007-06-26 07:46:00,3.78322,3.78867,3.77714,3.78315,7140000.0
2007-06-26 07:47:00,3.78659,3.78659,3.77761,3.77761,1130000.0
2007-06-26 07:48:00,3.77951,3.787,3.77688,3.78184,5660000.0
2007-06-26 07:49:00,3.78641,3.78641,3.78244,3.78254,5260000.0
2007-06-26 07:50:00,3.78138,3.78759,3.78138,3.78375,5270000.0
2007-06-26 07:51:00,3.78023,3.78598,3.77522,3.78598,7150000.0
2007-06-26 07:53:00,3.7816,3.78898,3.7816,3.78169,8260000.0
2007-06-26 07:54:00,3.78141,3.78892,3.77764,3.78892,6030000.0
2007-06-26 07:55:00,3.78088,3.78619,3.78088,3.7812,3750000.0
2007-06-26 07:56:00,3.77635,3.78453,3.77371,3.78384,4510000.0
2007-06-26 07:58:00,3.78475,3.78475,3.7763,3.77873,7510000.0
2007-06-26 07:59:00,3.78085,3.78693,3.7797,3.78105,3770000.0
2007-06-26 08:00:00,3.78334,3.79016,3.78334,3.79016,5260000.0
2007-06-26 08:01:00,3.78165,3.78702,3.77703,3.78587,6750000.0
2007-06-26 08:02:00,3.78039,3.78039,3.77724,3.77724,1500000.0
2007-06-26 08:03:00,3.78616,3.78819,3.77987,3.78819,6010000.0
2007-06-26 08:04:00,3.78094,3.78681,3.77656,3.77656,4890000.0
2007-06-26 08:05:00,3.7857,3.79109,3.78504,3.78504,4890000.0
2007-06-26 08:06:00,3.77769,3.78926,3.77769,3.78852,4880000.0
2007-06-26 08:07:00,3.78379,3.79118,3.78117,3.79105,4520000.0
2007-06-26 08:08:00,3.78721,3.78721,3.78689,3.78689,1500000.0
2007-06-26 08:09:00,3.77798,3.78735,3.77686,3.78735,4500000.0
2007-06-26 08:10:00,3.7888,3.78906,3.77907,3.78268,7520000.0
2007-06-26 08:11:00,3.78127,3.78729,3.77736,3.77736,3760000.0
2007-06-26 08:12:00,3.78043,3.78634,3.78043,3.78613,6020000.0
2007-06-26 08:13:00,3.78581,3.78598,3.77825,3.78598,5650000.0
2007-06-26 08:14:00,3.78866,3.79194,3.78062,3.78062,15410000.0
2007-06-26 08:15:00,3.78838,3.79141,3.78565,3.78717,7500000.0
2007-06-26 08:16:00,3.77912,3.79348,3.77912,3.78799,4140000.0
2007-06-26 08:17:00,3.79147,3.79147,3.78102,3.78949,7140000.0
2007-06-26 08:18:00,3.792,3.792,3.785,3.79073,4150000.0
2007-06-26 08:19:00,3.7919,3.79356,3.78464,3.78854,5270000.0
2007-06-26 08:20:00,3.78201,3.79311,3.78201,3.79311,6020000.0
2007-06-26 08:21:00,3.78075,3.79328,3.78075,3.79328,4150000.0
2007-06-26 08:22:00,3.78012,3.78952,3.78012,3.78902,4520000.0
2007-06-26 08:23:00,3.78707,3.79268,3.78583,3.78731,3760000.0
2007-06-26 08:24:00,3.78698,3.79335,3.78438,3.7904,7140000.0
2007-06-26 08:25:00,3.79131,3.79246,3.78396,3.78599,6770000.0
2007-06-26 08:26:00,3.78113,3.79228,3.78113,3.78186,7880000.0
2007-06-26 08:27:00,3.78543,3.79371,3.78543,3.79307,4880000.0
2007-06-26 08:28:00,3.79189,3.79281,3.78345,3.78522,6020000.0
2007-06-26 08:29:00,3.78551,3.79115,3.78258,3.78626,4140000.0
2007-06-26 08:30:00,3.78793,3.79624,3.78331,3.78949,6390000.0
2007-06-26 08:31:00,3.78516,3.78982,3.78006,3.78101,6020000.0
2007-06-26 08:32:00,3.78834,3.79257,3.78636,3.78986,6010000.0
2007-06-26 08:33:00,3.78632,3.79244,3.78414,3.78414,5630000.0
2007-06-26 08:34:00,3.78525,3.79441,3.78525,3.79066,3380000.0
2007-06-26 08:35:00,3.79157,3.79202,3.78358,3.78889,4520000.0
2007-06-26 08:36:00,3.78759,3.7933,3.78604,3.7933,4140000.0
2007-06-26 08:37:00,3.79229,3.79426,3.78553,3.79418,8270000.0
2007-06-26 08:38:00,3.79486,3.79486,3.78467,3.79213,5630000.0
2007-06-26 08:39:00,3.79506,3.79509,3.78484,3.79468,5630000.0
2007-06-26 08:40:00,3.7936,3.79374,3.78259,3.78259,4520000.0
2007-06-26 08:41:00,3.79277,3.79277,3.78163,3.78691,7140000.0
2007-06-26 08:42:00,3.79198,3.79198,3.78396,3.78396,4510000.0
2007-06-26 08:43:00,3.78861,3.7936,3.78301,3.79279,6010000.0
2007-06-26 08:44:00,3.78959,3.79507,3.78544,3.79482,5270000.0
2007-06-26 08:45:00,3.79047,3.79096,3.78799,3.7903,3750000.0
2007-06-26 08:46:00,3.78905,3.79181,3.78167,3.78689,5260000.0
2007-06-26 08:47:00,3.79084,3.79322,3.78822,3.79319,4510000.0
2007-06-26 08:48:00,3.792,3.79222,3.78302,3.78714,5260000.0
2007-06-26 08:49:00,3.79062,3.79333,3.78488,3.7868,6380000.0
2007-06-26 08:50:00,3.79162,3.79258,3.78595,3.79006,6770000.0
2007-06-26 08:51:00,3.78779,3.79311,3.78366,3.79311,6390000.0
2007-06-26 08:52:00,3.79099,3.79347,3.78406,3.79347,3770000.0
2007-06-26 08:53:00,3.7884,3.79157,3.78259,3.79157,3770000.0
2007-06-26 08:54:00,3.77873,3.79207,3.77864,3.79207,4880000.0
2007-06-26 08:55:00,3.79089,3.79297,3.78722,3.78824,4880000.0
2007-06-26 08:56:00,3.79153,3.79153,3.78894,3.78894,1500000.0
2007-06-26 08:57:00,3.79231,3.79231,3.78641,3.79183,4510000.0
2007-06-26 08:58:00,3.78784,3.79035,3.78076,3.78178,5260000.0
2007-06-26 08:59:00,3.78749,3.7932,3.78149,3.79175,9030000.0
2007-06-26 09:00:00,3.78711,3.79123,3.78162,3.78373,5280000.0
2007-06-26 09:01:00,3.79055,3.79334,3.78271,3.78929,7880000.0
2007-06-26 09:02:00,3.78462,3.79172,3.78259,3.79172,4140000.0
2007-06-26 09:03:00,3.7856,3.7915,3.78407,3.78562,5260000.0
2007-06-26 09:04:00,3.78851,3.79172,3.78263,3.78263,5260000.0
2007-06-26 09:05:00,3.78977,3.79336,3.78617,3.79205,8660000.0
2007-06-26 09:06:00,3.78192,3.79142,3.78026,3.78803,9010000.0
2007-06-26 09:07:00,3.79211,3.79211,3.78211,3.78702,7510000.0
2007-06-26 09:08:00,3.78386,3.79385,3.78386,3.78845,4880000.0
2007-06-26 09:09:00,3.79108,3.79216,3.78068,3.79101,6010000.0
2007-06-26 09:10:00,3.79104,3.79139,3.78438,3.78862,6010000.0
2007-06-26 09:11:00,3.7878,3.79308,3.78395,3.78718,5650000.0
2007-06-26 09:12:00,3.78486,3.79264,3.78486,3.79114,4520000.0
2007-06-26 09:13:00,3.79107,3.79107,3.78023,3.78619,7880000.0
2007-06-26 09:14:00,3.79126,3.79126,3.77867,3.78335,7520000.0
2007-06-26 09:15:00,3.78922,3.79168,3.78231,3.79062,4510000.0
2007-06-26 09:16:00,3.78753,3.79219,3.7854,3.79018,6030000.0
2007-06-26 09:17:00,3.78228,3.79445,3.78228,3.78893,6390000.0
2007-06-26 09:18:00,3.78755,3.7923,3.7828,3.79136,4140000.0
2007-06-26 09:19:00,3.78496,3.79388,3.78421,3.78421,4140000.0
2007-06-26 09:20:00,3.79219,3.7923,3.78333,3.7923,6770000.0
2007-06-26 09:21:00,3.79285,3.79345,3.78852,3.78852,4150000.0
2007-06-26 09:22:00,3.78806,3.79183,3.78447,3.78729,10900000.0
2007-06-26 09:23:00,3.79157,3.79331,3.78812,3.79307,3770000.0
2007-06-26 09:24:00,3.79205,3.79205,3.78569,3.78569,9390000.0
2007-06-26 09:25:00,3.79243,3.79319,3.78384,3.78384,4520000.0
2007-06-26 09:26:00,3.78954,3.79296,3.78219,3.79296,5250000.0
2007-06-26 09:27:00,3.78347,3.79398,3.78347,3.79394,5630000.0
2007-06-26 09:28:00,3.78926,3.79248,3.78707,3.7902,4890000.0
2007-06-26 09:29:00,3.78619,3.79311,3.78557,3.79242,6390000.0
2007-06-26 09:30:00,3.79255,3.79363,3.7845,3.79255,7880000.0
2007-06-26 09:31:00,3.79117,3.79305,3.78803,3.79007,5630000.0
2007-06-26 09:32:00,3.79051,3.79332,3.78663,3.78663,4140000.0
2007-06-26 09:33:00,3.7897,3.79581,3.78664,3.79359,9400000.0
2007-06-26 09:34:00,3.78702,3.79493,3.78486,3.79152,6020000.0
2007-06-26 09:35:00,3.79238,3.794,3.78395,3.79297,6010000.0
2007-06-26 09:36:00,3.78719,3.79221,3.78425,3.79221,4140000.0
2007-06-26 09:37:00,3.78822,3.79331,3.78509,3.79331,6400000.0
2007-06-26 09:38:00,3.78762,3.79251,3.78276,3.78276,6390000.0
2007-06-26 09:39:00,3.78607,3.79281,3.78607,3.78796,4880000.0
2007-06-26 09:40:00,3.78444,3.78884,3.77993,3.78509,6760000.0
2007-06-26 09:41:00,3.79356,3.79356,3.78542,3.78752,5250000.0
2007-06-26 09:42:00,3.78876,3.79236,3.78801,3.79178,4510000.0
2007-06-26 09:43:00,3.78277,3.79196,3.78277,3.7913,6770000.0
2007-06-26 09:44:00,3.79382,3.7953,3.78473,3.7877,7150000.0
2007-06-26 09:45:00,3.79094,3.79094,3.78115,3.78969,9780000.0
2007-06-26 09:46:00,3.78716,3.79259,3.78501,3.79075,5250000.0
2007-06-26 09:47:00,3.78659,3.7923,3.78176,3.7923,11630000.0
2007-06-26 09:48:00,3.78799,3.79085,3.78546,3.79061,4880000.0
2007-06-26 09:49:00,3.79001,3.79001,3.77903,3.78897,5640000.0
2007-06-26 09:50:00,3.78936,3.78936,3.78361,3.78808,4140000.0
2007-06-26 09:51:00,3.78933,3.78994,3.78021,3.78369,6770000.0
2007-06-26 09:52:00,3.78296,3.79009,3.78252,3.78458,5630000.0
2007-06-26 09:53:00,3.79157,3.79287,3.7823,3.78583,7510000.0
2007-06-26 09:54:00,3.78947,3.78947,3.77941,3.78464,4510000.0
2007-06-26 09:55:00,3.78635,3.79386,3.78295,3.79068,6760000.0
2007-06-26 09:56:00,3.77775,3.78882,3.7761,3.78882,5630000.0
2007-06-26 09:57:00,3.79016,3.79205,3.77838,3.79006,9780000.0
2007-06-26 09:58:00,3.7821,3.79105,3.7821,3.79032,4510000.0
2007-06-26 09:59:00,3.78482,3.79283,3.77979,3.78919,14270000.0
2007-06-26 10:00:00,3.78849,3.79072,3.77976,3.78821,9790000.0
2007-06-26 10:01:00,3.78888,3.79016,3.78024,3.78024,8650000.0
2007-06-26 10:02:00,3.78511,3.78912,3.77909,3.78463,9760000.0
2007-06-26 10:03:00,3.78467,3.78964,3.77779,3.78774,7130000.0
2007-06-26 10:04:00,3.79043,3.79043,3.77599,3.78519,8640000.0
2007-06-26 10:05:00,3.78812,3.79102,3.78113,3.78786,6010000.0
2007-06-26 10:06:00,3.78689,3.7903,3.78471,3.78982,6380000.0
2007-06-26 10:07:00,3.78694,3.78969,3.78186,3.7883,7130000.0
2007-06-26 10:08:00,3.77937,3.79087,3.77937,3.78495,7140000.0
2007-06-26 10:09:00,3.78609,3.78925,3.77655,3.7797,7880000.0
2007-06-26 10:10:00,3.78528,3.78935,3.78345,3.7883,4510000.0
2007-06-26 10:11:00,3.7797,3.78889,3.77922,3.78889,5250000.0
2007-06-26 10:12:00,3.78564,3.79008,3.78283,3.7856,7140000.0
2007-06-26 10:13:00,3.78904,3.79041,3.78368,3.78536,4150000.0
2007-06-26 10:14:00,3.79062,3.79062,3.77974,3.78383,7530000.0
2007-06-26 10:15:00,3.78537,3.79052,3.7837,3.79052,4140000.0
2007-06-26 10:16:00,3.7889,3.7945,3.78412,3.78603,14650000.0
2007-06-26 10:17:00,3.78448,3.78982,3.77959,3.78077,11280000.0
2007-06-26 10:18:00,3.78495,3.78958,3.77953,3.78958,6380000.0
2007-06-26 10:19:00,3.77775,3.79002,3.77775,3.78426,9410000.0
2007-06-26 10:20:00,3.78372,3.78798,3.77588,3.78584,8270000.0
2007-06-26 10:21:00,3.7893,3.79132,3.7789,3.78177,15020000.0
2007-06-26 10:22:00,3.78525,3.78916,3.78051,3.78376,5650000.0
2007-06-26 10:23:00,3.78286,3.78807,3.7798,3.78405,4510000.0
2007-06-26 10:24:00,3.78993,3.78993,3.77771,3.78476,8650000.0
2007-06-26 10:25:00,3.78556,3.7898,3.78051,3.78051,3770000.0
2007-06-26 10:26:00,3.78911,3.79297,3.78344,3.78571,11280000.0
2007-06-26 10:27:00,3.78947,3.79103,3.78585,3.78585,6770000.0
2007-06-26 10:28:00,3.7825,3.79288,3.7825,3.7878,6770000.0
2007-06-26 10:30:00,3.79131,3.79137,3.77797,3.78775,7510000.0
2007-06-26 10:31:00,3.7872,3.78996,3.78029,3.78642,7510000.0
2007-06-26 10:32:00,3.78008,3.78568,3.78008,3.78545,8270000.0
2007-06-26 10:33:00,3.79124,3.79161,3.78451,3.79031,6010000.0
2007-06-26 10:34:00,3.77895,3.78945,3.7781,3.78394,8250000.0
2007-06-26 10:35:00,3.78892,3.78971,3.78015,3.78159,11260000.0
2007-06-26 10:36:00,3.79067,3.79067,3.78306,3.79018,5630000.0
2007-06-26 10:37:00,3.79009,3.7905,3.77962,3.78383,12020000.0
2007-06-26 10:38:00,3.7879,3.79037,3.78107,3.78894,6760000.0
2007-06-26 10:39:00,3.78991,3.79173,3.78252,3.79008,5250000.0
2007-06-26 10:40:00,3.78592,3.79043,3.78162,3.78162,5630000.0
2007-06-26 10:41:00,3.77736,3.78859,3.77706,3.78859,4880000.0
2007-06-26 10:42:00,3.77995,3.78889,3.77995,3.78871,6380000.0
2007-06-26 10:43:00,3.78847,3.79053,3.78326,3.78358,7510000.0
2007-06-26 10:44:00,3.7886,3.79082,3.78273,3.79018,11270000.0
2007-06-26 10:45:00,3.78748,3.79055,3.78092,3.78657,12760000.0
2007-06-26 10:47:00,3.78594,3.78995,3.78471,3.78948,6380000.0
2007-06-26 10:48:00,3.78394,3.7891,3.77845,3.78474,6020000.0
2007-06-26 10:49:00,3.78975,3.79028,3.78137,3.79022,5260000.0
2007-06-26 10:50:00,3.78831,3.79083,3.77804,3.79043,8640000.0
2007-06-26 10:51:00,3.78608,3.78995,3.77899,3.78443,6010000.0
2007-06-26 10:52:00,3.78855,3.78868,3.77945,3.78668,9020000.0
2007-06-26 10:53:00,3.78364,3.79235,3.78096,3.78995,6770000.0
2007-06-26 10:54:00,3.7849,3.78969,3.78321,3.78488,5630000.0
2007-06-26 10:55:00,3.78274,3.78808,3.77823,3.78512,5640000.0
2007-06-26 10:56:00,3.78602,3.78989,3.78119,3.78625,3770000.0
2007-06-26 10:57:00,3.78554,3.79102,3.78369,3.78369,4900000.0
2007-06-26 10:58:00,3.78831,3.79154,3.78182,3.79061,7510000.0
2007-06-26 10:59:00,3.78171,3.7908,3.78171,3.78925,9000000.0
2007-06-26 11:00:00,3.79233,3.79602,3.7833,3.7917,9400000.0
2007-06-26 11:01:00,3.79074,3.79074,3.7825,3.78556,6020000.0
2007-06-26 11:02:00,3.78146,3.79167,3.78146,3.78859,4880000.0
2007-06-26 11:03:00,3.78231,3.79053,3.78089,3.78601,5640000.0
2007-06-26 11:04:00,3.79119,3.79119,3.7816,3.79071,5260000.0
2007-06-26 11:05:00,3.78931,3.79164,3.78294,3.78294,6760000.0
2007-06-26 11:06:00,3.7873,3.79322,3.7873,3.79099,5630000.0
2007-06-26 11:07:00,3.78784,3.79444,3.78361,3.78361,6400000.0
2007-06-26 11:08:00,3.79192,3.79371,3.78298,3.7926,6390000.0
2007-06-26 11:09:00,3.79332,3.79407,3.78809,3.79407,4510000.0
2007-06-26 11:10:00,3.79259,3.79465,3.78493,3.79284,8630000.0
2007-06-26 11:11:00,3.79307,3.79509,3.78527,3.78527,4510000.0
2007-06-26 11:12:00,3.78937,3.79467,3.78616,3.78947,6020000.0
2007-06-26 11:13:00,3.78643,3.79678,3.78643,3.7865,6770000.0
2007-06-26 11:14:00,3.79281,3.79652,3.78817,3.79506,5650000.0
2007-06-26 11:15:00,3.79729,3.79898,3.78851,3.79365,5260000.0
2007-06-26 11:16:00,3.79627,3.798,3.78968,3.79224,3770000.0
2007-06-26 11:17:00,3.79717,3.79739,3.78827,3.79342,4890000.0
2007-06-26 11:18:00,3.79862,3.79881,3.78826,3.7932,6760000.0
2007-06-26 11:19:00,3.79729,3.7986,3.78819,3.7986,5260000.0
2007-06-26 11:20:00,3.7971,3.79899,3.78946,3.79436,6760000.0
2007-06-26 11:21:00,3.80067,3.80149,3.79061,3.79403,10520000.0
2007-06-26 11:22:00,3.7924,3.79843,3.7924,3.79436,6010000.0
2007-06-26 11:23:00,3.79093,3.79775,3.79093,3.79731,6770000.0
2007-06-26 11:24:00,3.78876,3.79908,3.78647,3.79634,12030000.0
2007-06-26 11:25:00,3.80127,3.80127,3.78971,3.80019,5260000.0
2007-06-26 11:26:00,3.80239,3.80239,3.79618,3.79624,4880000.0
2007-06-26 11:27:00,3.79706,3.80497,3.79491,3.79491,4880000.0
2007-06-26 11:28:00,3.79715,3.80294,3.79446,3.79996,10900000.0
2007-06-26 11:29:00,3.80142,3.8016,3.79432,3.80116,5650000.0
2007-06-26 11:30:00,3.79848,3.80323,3.79501,3.80181,5260000.0
2007-06-26 11:31:00,3.80024,3.80246,3.79641,3.80225,6770000.0
2007-06-26 11:32:00,3.80106,3.80164,3.79102,3.79563,10540000.0
2007-06-26 11:33:00,3.79987,3.80177,3.79199,3.80177,5630000.0
2007-06-26 11:34:00,3.80113,3.80113,3.79486,3.79921,4880000.0
2007-06-26 11:35:00,3.79579,3.80097,3.78931,3.79013,6400000.0
2007-06-26 11:36:00,3.80057,3.80059,3.79863,3.79991,6760000.0
2007-06-26 11:37:00,3.80137,3.80137,3.78756,3.79742,4510000.0
2007-06-26 11:38:00,3.79745,3.80207,3.79558,3.80204,5640000.0
2007-06-26 11:39:00,3.79863,3.80071,3.79087,3.79417,6390000.0
2007-06-26 11:40:00,3.80061,3.80113,3.79783,3.80072,5260000.0
2007-06-26 11:41:00,3.80163,3.80163,3.78857,3.79379,10130000.0
2007-06-26 11:42:00,3.80079,3.80106,3.79513,3.79657,4880000.0
2007-06-26 11:43:00,3.7891,3.80067,3.7891,3.80067,4880000.0
2007-06-26 11:44:00,3.79411,3.79975,3.79411,3.79683,4140000.0
2007-06-26 11:45:00,3.79714,3.80066,3.7876,3.80037,5250000.0
2007-06-26 11:46:00,3.8015,3.8015,3.79591,3.79776,5270000.0
2007-06-26 11:47:00,3.80102,3.8017,3.79395,3.79395,8260000.0
2007-06-26 11:48:00,3.80094,3.80131,3.79497,3.80033,6770000.0
2007-06-26 11:49:00,3.79869,3.80237,3.79002,3.80237,10900000.0
2007-06-26 11:50:00,3.79534,3.80244,3.79534,3.79748,7140000.0
2007-06-26 11:51:00,3.79932,3.80043,3.79119,3.79583,6390000.0
2007-06-26 11:52:00,3.79896,3.80043,3.7929,3.79962,5250000.0
2007-06-26 11:53:00,3.79696,3.80315,3.79284,3.79615,9760000.0
2007-06-26 11:54:00,3.80083,3.80154,3.79176,3.79427,5640000.0
2007-06-26 11:55:00,3.80059,3.80111,3.78981,3.79538,6380000.0
2007-06-26 11:56:00,3.79785,3.79888,3.79179,3.79179,5260000.0
2007-06-26 11:57:00,3.80015,3.80015,3.7937,3.79403,4520000.0
2007-06-26 11:58:00,3.79586,3.80151,3.78925,3.79749,8280000.0
2007-06-26 11:59:00,3.79903,3.80042,3.79401,3.80042,5630000.0
2007-06-26 12:00:00,3.79562,3.80007,3.79277,3.79675,10150000.0
2007-06-26 12:01:00,3.79952,3.80124,3.79684,3.80008,6770000.0
2007-06-26 12:02:00,3.80133,3.80133,3.7924,3.79478,5260000.0
2007-06-26 12:04:00,3.80077,3.80184,3.79551,3.79862,4510000.0
2007-06-26 12:05:00,3.79598,3.79976,3.7931,3.79531,7140000.0
2007-06-26 12:06:00,3.79593,3.80045,3.78914,3.79374,7510000.0
2007-06-26 12:07:00,3.80069,3.80069,3.7933,3.79558,5640000.0
2007-06-26 12:08:00,3.79788,3.79911,3.79321,3.79445,7510000.0
2007-06-26 12:09:00,3.79968,3.79968,3.7928,3.7989,5260000.0
2007-06-26 12:10:00,3.79437,3.79822,3.78745,3.7908,4510000.0
2007-06-26 12:11:00,3.79776,3.79842,3.7891,3.7935,7130000.0
2007-06-26 12:12:00,3.79504,3.79997,3.79244,3.7986,5630000.0
2007-06-26 12:13:00,3.79765,3.79919,3.78767,3.79481,4140000.0
2007-06-26 12:14:00,3.79712,3.79853,3.79045,3.79623,4880000.0
2007-06-26 12:15:00,3.79965,3.79965,3.78889,3.7976,8250000.0
2007-06-26 12:16:00,3.79797,3.7988,3.79088,3.79088,4880000.0
2007-06-26 12:17:00,3.79331,3.79989,3.79331,3.79358,4890000.0
2007-06-26 12:18:00,3.8002,3.8002,3.78645,3.79541,9010000.0
2007-06-26 12:19:00,3.79701,3.80079,3.79166,3.79836,7130000.0
2007-06-26 12:20:00,3.79934,3.80033,3.79489,3.80033,5260000.0
2007-06-26 12:21:00,3.79729,3.79984,3.79174,3.79467,6390000.0
2007-06-26 12:22:00,3.78965,3.79884,3.78965,3.79884,4890000.0
2007-06-26 12:23:00,3.79977,3.79978,3.79093,3.79527,7500000.0
2007-06-26 12:24:00,3.79377,3.79923,3.79328,3.79489,6390000.0
2007-06-26 12:25:00,3.79593,3.80083,3.794,3.79688,6030000.0
2007-06-26 12:26:00,3.79924,3.80118,3.79386,3.80118,4140000.0
2007-06-26 12:27:00,3.7994,3.7994,3.79004,3.79671,4880000.0
2007-06-26 12:28:00,3.79294,3.80088,3.79044,3.79683,7140000.0
2007-06-26 12:29:00,3.79171,3.80027,3.79171,3.80027,8270000.0
2007-06-26 12:30:00,3.78697,3.79958,3.78697,3.79597,4520000.0
2007-06-26 12:31:00,3.79666,3.80021,3.79349,3.79652,4510000.0
2007-06-26 12:32:00,3.79514,3.79858,3.78581,3.79179,8660000.0
2007-06-26 12:33:00,3.80017,3.80017,3.78854,3.79915,6390000.0
2007-06-26 12:34:00,3.79383,3.79936,3.79143,3.79143,4130000.0
2007-06-26 12:35:00,3.79759,3.79947,3.78669,3.79505,6390000.0
2007-06-26 12:36:00,3.80053,3.80053,3.79023,3.79823,7140000.0
2007-06-26 12:37:00,3.79891,3.79912,3.79281,3.79281,4140000.0
2007-06-26 12:38:00,3.79873,3.79885,3.78914,3.795,7530000.0
2007-06-26 12:39:00,3.79473,3.79901,3.79029,3.79464,4890000.0
2007-06-26 12:40:00,3.78903,3.79923,3.78903,3.7929,4140000.0
2007-06-26 12:41:00,3.79576,3.79765,3.78504,3.79765,6390000.0
2007-06-26 12:42:00,3.79678,3.79723,3.78672,3.79723,8650000.0
2007-06-26 12:43:00,3.79677,3.79677,3.78525,3.78925,4890000.0
2007-06-26 12:44:00,3.79488,3.7959,3.79023,3.79023,4140000.0
2007-06-26 12:45:00,3.79608,3.79765,3.78646,3.79631,13160000.0
2007-06-26 12:46:00,3.79115,3.79668,3.78715,3.79465,4880000.0
2007-06-26 12:47:00,3.78935,3.79871,3.78935,3.79224,4900000.0
2007-06-26 12:48:00,3.79557,3.79823,3.78809,3.78809,5260000.0
2007-06-26 12:49:00,3.7972,3.7972,3.78697,3.79633,7880000.0
2007-06-26 12:50:00,3.78822,3.79848,3.78822,3.79653,6390000.0
2007-06-26 12:51:00,3.79247,3.79631,3.79164,3.79631,5260000.0
2007-06-26 12:52:00,3.7963,3.7963,3.78525,3.78525,5260000.0
2007-06-26 12:53:00,3.79647,3.79647,3.78391,3.7916,7530000.0
2007-06-26 12:54:00,3.79811,3.79811,3.78901,3.79074,4900000.0
2007-06-26 12:55:00,3.79389,3.79692,3.78577,3.79012,9390000.0
2007-06-26 12:56:00,3.79549,3.79723,3.78505,3.78733,5260000.0
2007-06-26 12:57:00,3.79959,3.80102,3.78974,3.79083,6770000.0
2007-06-26 12:58:00,3.79707,3.79707,3.78856,3.79644,8630000.0
2007-06-26 12:59:00,3.79552,3.79901,3.79165,3.79796,9400000.0
2007-06-26 13:00:00,3.78752,3.79692,3.78497,3.79565,11280000.0
2007-06-26 13:01:00,3.79091,3.80002,3.78886,3.78946,5630000.0
2007-06-26 13:02:00,3.79793,3.79793,3.78931,3.79287,6020000.0
2007-06-26 13:03:00,3.78825,3.79668,3.78678,3.78839,4530000.0
2007-06-26 13:04:00,3.79455,3.79749,3.78764,3.79749,6390000.0
2007-06-26 13:05:00,3.79705,3.7981,3.78847,3.79191,5270000.0
2007-06-26 13:06:00,3.79848,3.79885,3.78881,3.79547,6400000.0
2007-06-26 13:07:00,3.78946,3.79803,3.78841,3.79803,4520000.0
2007-06-26 13:08:00,3.79262,3.79601,3.79116,3.79116,5260000.0
2007-06-26 13:09:00,3.79667,3.79667,3.78847,3.79079,9390000.0
2007-06-26 13:10:00,3.79557,3.79715,3.78952,3.79615,6020000.0
2007-06-26 13:11:00,3.79408,3.79669,3.78746,3.79255,5260000.0
2007-06-26 13:12:00,3.7916,3.79621,3.78391,3.79357,7140000.0
2007-06-26 13:13:00,3.79068,3.79551,3.78725,3.79075,5640000.0
2007-06-26 13:14:00,3.79664,3.79664,3.78515,3.79295,6770000.0
2007-06-26 13:15:00,3.7931,3.79707,3.7864,3.79533,9380000.0
2007-06-26 13:16:00,3.79504,3.79504,3.78641,3.79306,6760000.0
2007-06-26 13:17:00,3.79048,3.79482,3.78417,3.79281,7510000.0
2007-06-26 13:18:00,3.78941,3.79138,3.78239,3.78987,4140000.0
2007-06-26 13:19:00,3.78726,3.79256,3.78726,3.78906,4510000.0
2007-06-26 13:20:00,3.78729,3.79426,3.78729,3.79267,5630000.0
2007-06-26 13:21:00,3.79417,3.79417,3.78666,3.79169,6020000.0
2007-06-26 13:22:00,3.78416,3.7916,3.78416,3.78881,3770000.0
2007-06-26 13:23:00,3.7918,3.79337,3.78357,3.79296,6020000.0
2007-06-26 13:24:00,3.79236,3.79236,3.78174,3.78923,4890000.0
2007-06-26 13:25:00,3.79234,3.79234,3.78621,3.78621,4510000.0
2007-06-26 13:26:00,3.7882,3.79373,3.78359,3.78729,7140000.0
2007-06-26 13:27:00,3.79072,3.79185,3.77873,3.77922,8260000.0
2007-06-26 13:28:00,3.78943,3.79282,3.78651,3.7871,5650000.0
2007-06-26 13:29:00,3.78942,3.79228,3.7843,3.79218,7890000.0
2007-06-26 13:30:00,3.79229,3.79229,3.78527,3.7902,5250000.0
2007-06-26 13:31:00,3.78854,3.79405,3.78636,3.78728,7510000.0
2007-06-26 13:32:00,3.79273,3.79341,3.78365,3.79291,5640000.0
2007-06-26 13:33:00,3.78667,3.79126,3.78321,3.78321,4890000.0
2007-06-26 13:34:00,3.78677,3.79281,3.78338,3.78338,10520000.0
2007-06-26 13:35:00,3.78929,3.79085,3.77873,3.78545,9760000.0
2007-06-26 13:36:00,3.7878,3.79124,3.7854,3.7854,7140000.0
2007-06-26 13:37:00,3.78174,3.79121,3.78174,3.78691,7140000.0
2007-06-26 13:38:00,3.79024,3.79091,3.78235,3.78669,5270000.0
2007-06-26 13:39:00,3.78329,3.79216,3.78199,3.78199,4510000.0
2007-06-26 13:40:00,3.78794,3.79199,3.78418,3.79199,4520000.0
2007-06-26 13:41:00,3.79019,3.79019,3.78209,3.78696,5640000.0
2007-06-26 13:42:00,3.78875,3.79111,3.77948,3.78967,5640000.0
2007-06-26 13:43:00,3.7915,3.7915,3.77992,3.79056,6390000.0
2007-06-26 13:44:00,3.78385,3.78657,3.78119,3.78496,8650000.0
2007-06-26 13:45:00,3.78647,3.79025,3.77844,3.79025,3400000.0
2007-06-26 13:46:00,3.78947,3.79139,3.78223,3.78647,6390000.0
2007-06-26 13:47:00,3.79021,3.79058,3.77942,3.78458,6760000.0
2007-06-26 13:48:00,3.78394,3.79068,3.77925,3.78993,7510000.0
2007-06-26 13:49:00,3.78725,3.79061,3.77916,3.79007,6760000.0
2007-06-26 13:50:00,3.78664,3.79252,3.78569,3.78753,4890000.0
2007-06-26 13:51:00,3.79159,3.79179,3.78163,3.7818,5630000.0
2007-06-26 13:52:00,3.79253,3.79253,3.7829,3.79206,6390000.0
2007-06-26 13:53:00,3.78715,3.79297,3.78308,3.78899,9020000.0
2007-06-26 13:54:00,3.7908,3.79166,3.78157,3.78682,4150000.0
2007-06-26 13:55:00,3.77942,3.78852,3.77912,3.78852,3770000.0
2007-06-26 13:56:00,3.79196,3.7928,3.78221,3.79017,10910000.0
2007-06-26 13:57:00,3.78459,3.78993,3.78028,3.78649,5650000.0
2007-06-26 13:58:00,3.79033,3.79098,3.78048,3.7863,3770000.0
2007-06-26 13:59:00,3.78341,3.79276,3.78341,3.79195,11270000.0
2007-06-26 14:00:00,3.78795,3.79184,3.78543,3.78999,7140000.0
2007-06-26 14:01:00,3.7926,3.79471,3.78673,3.78673,4890000.0
2007-06-26 14:02:00,3.78618,3.79377,3.78336,3.78875,6010000.0
2007-06-26 14:03:00,3.79269,3.79269,3.78401,3.79204,4880000.0
2007-06-26 14:04:00,3.78713,3.79361,3.78713,3.79158,6390000.0
2007-06-26 14:05:00,3.78463,3.79456,3.78455,3.79306,12420000.0
2007-06-26 14:06:00,3.7858,3.79431,3.78424,3.78867,8280000.0
2007-06-26 14:07:00,3.78646,3.79345,3.78646,3.78777,6010000.0
2007-06-26 14:08:00,3.79055,3.79782,3.79017,3.79478,4510000.0
2007-06-26 14:09:00,3.79343,3.79394,3.78161,3.79157,6770000.0
2007-06-26 14:10:00,3.79325,3.79463,3.78792,3.78792,5260000.0
2007-06-26 14:11:00,3.79265,3.79678,3.78476,3.78733,6010000.0
2007-06-26 14:12:00,3.78861,3.79445,3.78711,3.78954,4890000.0
2007-06-26 14:13:00,3.7905,3.79382,3.783,3.78572,9020000.0
2007-06-26 14:14:00,3.79531,3.79531,3.78729,3.78882,6400000.0
2007-06-26 14:15:00,3.7878,3.79351,3.78205,3.79274,8650000.0
2007-06-26 14:16:00,3.79356,3.79374,3.78406,3.78825,5640000.0
2007-06-26 14:17:00,3.79159,3.79209,3.78129,3.78476,4900000.0
2007-06-26 14:18:00,3.78454,3.79408,3.78454,3.79228,6380000.0
2007-06-26 14:19:00,3.79279,3.79279,3.78069,3.78276,6390000.0
2007-06-26 14:20:00,3.78667,3.79245,3.786,3.79245,5250000.0
2007-06-26 14:21:00,3.78749,3.79296,3.78209,3.78741,7140000.0
2007-06-26 14:22:00,3.78842,3.79452,3.78258,3.79309,6020000.0
2007-06-26 14:23:00,3.79225,3.79225,3.78276,3.78585,6390000.0
2007-06-26 14:24:00,3.78757,3.79159,3.78302,3.78969,6000000.0
2007-06-26 14:25:00,3.78836,3.78836,3.78344,3.78344,3780000.0
2007-06-26 14:26:00,3.78905,3.78905,3.78007,3.78459,4140000.0
2007-06-26 14:27:00,3.79202,3.7922,3.78585,3.78974,5260000.0
2007-06-26 14:28:00,3.79071,3.79313,3.78517,3.79313,4510000.0
2007-06-26 14:29:00,3.78969,3.79191,3.78675,3.78675,7140000.0
2007-06-26 14:30:00,3.79305,3.79305,3.78709,3.78868,4880000.0
2007-06-26 14:31:00,3.79064,3.79064,3.78303,3.78651,6770000.0
2007-06-26 14:32:00,3.7875,3.79233,3.78556,3.79019,6010000.0
2007-06-26 14:33:00,3.78889,3.79074,3.78387,3.79074,4890000.0
2007-06-26 14:34:00,3.79039,3.79152,3.7807,3.78918,6010000.0
2007-06-26 14:35:00,3.78977,3.79243,3.78654,3.79144,5280000.0
2007-06-26 14:36:00,3.78582,3.7903,3.78254,3.7903,6390000.0
2007-06-26 14:37:00,3.78755,3.79112,3.78166,3.78166,5270000.0
2007-06-26 14:38:00,3.79045,3.79207,3.78154,3.79098,7510000.0
2007-06-26 14:39:00,3.78525,3.7883,3.78193,3.7875,4890000.0
2007-06-26 14:40:00,3.7909,3.79133,3.78131,3.78611,6010000.0
2007-06-26 14:41:00,3.79265,3.7946,3.78444,3.79158,6760000.0
2007-06-26 14:42:00,3.78682,3.79135,3.78072,3.78648,4890000.0
2007-06-26 14:43:00,3.78829,3.79196,3.78125,3.78544,5630000.0
2007-06-26 14:44:00,3.78539,3.79203,3.78433,3.78477,6770000.0
2007-06-26 14:45:00,3.78868,3.7909,3.78036,3.78579,8270000.0
2007-06-26 14:46:00,3.79036,3.79151,3.78104,3.78975,6390000.0
2007-06-26 14:47:00,3.78461,3.79192,3.78231,3.79072,6770000.0
2007-06-26 14:48:00,3.78935,3.79424,3.78349,3.79262,4510000.0
2007-06-26 14:49:00,3.78725,3.79075,3.78515,3.78544,5260000.0
2007-06-26 14:50:00,3.78524,3.79082,3.77949,3.78575,13520000.0
2007-06-26 14:51:00,3.78967,3.79038,3.7839,3.78821,5630000.0
2007-06-26 14:52:00,3.78241,3.78928,3.78241,3.78898,4510000.0
2007-06-26 14:53:00,3.77996,3.79115,3.77996,3.78424,5260000.0
2007-06-26 14:54:00,3.78895,3.78895,3.77748,3.78245,4890000.0
2007-06-26 14:55:00,3.78649,3.79168,3.78069,3.78742,4520000.0
2007-06-26 14:56:00,3.78879,3.78952,3.7779,3.78574,8630000.0
2007-06-26 14:57:00,3.78561,3.79218,3.78203,3.7848,5270000.0
2007-06-26 14:58:00,3.79044,3.7914,3.78085,3.78631,7520000.0
2007-06-26 14:59:00,3.78522,3.78945,3.78413,3.78945,8260000.0
2007-06-26 15:00:00,3.78849,3.78986,3.7772,3.78986,5630000.0
2007-06-26 15:01:00,3.786,3.78832,3.77678,3.78832,7880000.0
2007-06-26 15:02:00,3.7911,3.7911,3.77801,3.78018,8660000.0
2007-06-26 15:03:00,3.78666,3.78934,3.78423,3.78423,6750000.0
2007-06-26 15:04:00,3.78835,3.78835,3.78288,3.78511,4140000.0
2007-06-26 15:05:00,3.79043,3.79043,3.78067,3.78839,4890000.0
2007-06-26 15:06:00,3.78786,3.78928,3.77939,3.78928,5640000.0
2007-06-26 15:07:00,3.78882,3.78914,3.78257,3.78914,4890000.0
2007-06-26 15:08:00,3.79019,3.79019,3.78399,3.78399,5260000.0
2007-06-26 15:09:00,3.78477,3.79061,3.78021,3.79061,4140000.0
2007-06-26 15:10:00,3.77992,3.78614,3.77556,3.78206,4140000.0
2007-06-26 15:11:00,3.78565,3.79039,3.78067,3.78067,5260000.0
2007-06-26 15:12:00,3.78432,3.78971,3.78418,3.78571,4140000.0
2007-06-26 15:13:00,3.78875,3.79071,3.77928,3.78913,5260000.0
2007-06-26 15:14:00,3.78435,3.78848,3.7788,3.78745,4890000.0
2007-06-26 15:15:00,3.78665,3.79042,3.78365,3.78892,6020000.0
2007-06-26 15:16:00,3.78571,3.79013,3.78345,3.788,6010000.0
2007-06-26 15:17:00,3.78988,3.78988,3.78054,3.78437,8640000.0
2007-06-26 15:18:00,3.78774,3.78908,3.77997,3.78503,6010000.0
2007-06-26 15:19:00,3.79034,3.79044,3.78484,3.79044,4880000.0
2007-06-26 15:20:00,3.7889,3.79071,3.77948,3.77948,7510000.0
2007-06-26 15:21:00,3.78918,3.79032,3.78414,3.78597,6000000.0
2007-06-26 15:22:00,3.78233,3.79028,3.7796,3.7796,5630000.0
2007-06-26 15:23:00,3.78587,3.78942,3.77867,3.78899,5250000.0
2007-06-26 15:24:00,3.78602,3.78674,3.78144,3.78188,5260000.0
2007-06-26 15:25:00,3.79003,3.7909,3.78402,3.78548,4510000.0
2007-06-26 15:26:00,3.79148,3.79148,3.78112,3.79056,4510000.0
2007-06-26 15:27:00,3.786,3.78905,3.77857,3.77857,7130000.0
2007-06-26 15:28:00,3.78978,3.79035,3.78374,3.78374,6750000.0
2007-06-26 15:29:00,3.79092,3.79339,3.78187,3.79215,18030000.0
2007-06-26 15:30:00,3.7903,3.79248,3.78484,3.7903,5630000.0
2007-06-26 15:31:00,3.79083,3.79093,3.78474,3.79064,5260000.0
2007-06-26 15:32:00,3.79236,3.79236,3.78412,3.79084,5630000.0
2007-06-26 15:33:00,3.77656,3.7899,3.77656,3.78531,7900000.0
2007-06-26 15:34:00,3.78795,3.79208,3.78257,3.7916,10140000.0
2007-06-26 15:35:00,3.79108,3.79166,3.78137,3.78137,7140000.0
2007-06-26 15:36:00,3.78673,3.79205,3.78444,3.78592,5260000.0
2007-06-26 15:37:00,3.79167,3.79167,3.78513,3.78513,4890000.0
2007-06-26 15:38:00,3.79198,3.79248,3.78709,3.79211,5650000.0
2007-06-26 15:39:00,3.788,3.79017,3.78374,3.78908,5630000.0
2007-06-26 15:40:00,3.78652,3.7906,3.78281,3.78972,4510000.0
2007-06-26 15:41:00,3.7905,3.7905,3.78529,3.78879,6010000.0
2007-06-26 15:42:00,3.78224,3.78862,3.78224,3.78697,4880000.0
2007-06-26 15:43:00,3.78536,3.78902,3.78126,3.78703,4140000.0
2007-06-26 15:44:00,3.7895,3.7895,3.78287,3.78934,10140000.0
2007-06-26 15:45:00,3.7893,3.7893,3.77636,3.78744,6760000.0
2007-06-26 15:46:00,3.78449,3.78942,3.78135,3.78469,4510000.0
2007-06-26 15:47:00,3.78399,3.78929,3.7819,3.78835,6760000.0
2007-06-26 15:48:00,3.7774,3.78977,3.77706,3.78977,4140000.0
2007-06-26 15:49:00,3.78789,3.78806,3.7847,3.7847,4510000.0
2007-06-26 15:50:00,3.78478,3.78893,3.78286,3.7838,6010000.0
2007-06-26 15:51:00,3.78672,3.7883,3.7798,3.78501,4510000.0
2007-06-26 15:52:00,3.78418,3.78754,3.7773,3.7773,4890000.0
2007-06-26 15:53:00,3.78123,3.79028,3.78039,3.78039,4880000.0
2007-06-26 15:54:00,3.78825,3.7892,3.78191,3.7892,5260000.0
2007-06-26 15:55:00,3.78994,3.79003,3.78172,3.79003,4900000.0
2007-06-26 15:56:00,3.79063,3.79063,3.78223,3.78223,4880000.0
2007-06-26 15:57:00,3.78936,3.79159,3.77776,3.78991,7140000.0
2007-06-26 15:58:00,3.78707,3.78955,3.78005,3.78528,7880000.0
2007-06-26 15:59:00,3.79098,3.79186,3.78653,3.7872,4880000.0
2007-06-26 16:00:00,3.79018,3.79128,3.78154,3.78944,7890000.0
2007-06-26 16:01:00,3.78683,3.79106,3.78502,3.78502,5270000.0
2007-06-26 16:02:00,3.78816,3.79186,3.78205,3.78205,6020000.0
2007-06-26 16:03:00,3.78677,3.79119,3.783,3.78712,4510000.0
2007-06-26 16:04:00,3.78864,3.79215,3.78288,3.7869,5630000.0
2007-06-26 16:05:00,3.78803,3.79335,3.78665,3.79214,6760000.0
2007-06-26 16:06:00,3.78243,3.7909,3.78243,3.78994,6400000.0
2007-06-26 16:07:00,3.79032,3.79104,3.78414,3.78971,4140000.0
2007-06-26 16:08:00,3.78928,3.79277,3.78729,3.79277,4520000.0
2007-06-26 16:09:00,3.78809,3.7934,3.78331,3.7934,6380000.0
2007-06-26 16:10:00,3.78976,3.79212,3.78459,3.78925,6010000.0
2007-06-26 16:11:00,3.79197,3.79317,3.78237,3.79317,7130000.0
2007-06-26 16:12:00,3.79625,3.79625,3.78775,3.78775,4520000.0
2007-06-26 16:13:00,3.79058,3.79525,3.78763,3.79077,6400000.0
2007-06-26 16:14:00,3.79683,3.79683,3.79003,3.79003,4510000.0
2007-06-26 16:15:00,3.78854,3.79474,3.78854,3.79161,5260000.0
2007-06-26 16:16:00,3.79139,3.79359,3.78444,3.78999,7890000.0
2007-06-26 16:17:00,3.79278,3.79491,3.78708,3.79491,4510000.0
2007-06-26 16:18:00,3.78612,3.79225,3.78208,3.79133,5640000.0
2007-06-26 16:19:00,3.78445,3.79067,3.78445,3.78529,4140000.0
2007-06-26 16:20:00,3.7871,3.79492,3.77917,3.78891,3770000.0
2007-06-26 16:21:00,3.79467,3.79467,3.7835,3.79267,5260000.0
2007-06-26 16:22:00,3.79374,3.79527,3.78709,3.79447,7130000.0
2007-06-26 16:23:00,3.78871,3.79354,3.77803,3.79289,8260000.0
2007-06-26 16:24:00,3.79232,3.79407,3.78919,3.7919,5270000.0
2007-06-26 16:25:00,3.79021,3.79424,3.78679,3.79424,4510000.0
2007-06-26 16:26:00,3.79353,3.79481,3.78613,3.79481,6010000.0
2007-06-26 16:27:00,3.78991,3.79444,3.78443,3.79357,6400000.0
2007-06-26 16:28:00,3.79416,3.79416,3.78383,3.78383,3770000.0
2007-06-26 16:29:00,3.785,3.79425,3.785,3.79325,6010000.0
2007-06-26 16:30:00,3.79095,3.79454,3.78709,3.78709,10890000.0
2007-06-26 16:31:00,3.79392,3.79516,3.78653,3.79019,6390000.0
2007-06-26 16:32:00,3.79245,3.79245,3.78645,3.79153,7500000.0
2007-06-26 16:33:00,3.79377,3.79377,3.78712,3.78878,4510000.0
2007-06-26 16:34:00,3.79378,3.7942,3.78638,3.78884,6380000.0
2007-06-26 16:35:00,3.78737,3.79354,3.78394,3.78857,4510000.0
2007-06-26 16:36:00,3.792,3.79266,3.78398,3.79234,4510000.0
2007-06-26 16:37:00,3.794,3.794,3.79105,3.79382,5650000.0
2007-06-26 16:38:00,3.79226,3.79451,3.78213,3.79451,5660000.0
2007-06-26 16:39:00,3.7949,3.79499,3.78543,3.79011,4880000.0
2007-06-26 16:40:00,3.79328,3.7936,3.78769,3.78871,4880000.0
2007-06-26 16:41:00,3.79108,3.79525,3.78395,3.79326,3400000.0
2007-06-26 16:42:00,3.78707,3.79414,3.78666,3.79305,4140000.0
2007-06-26 16:43:00,3.79284,3.79497,3.78526,3.78746,5630000.0
2007-06-26 16:44:00,3.79303,3.79303,3.78405,3.78908,5630000.0
2007-06-26 16:45:00,3.79432,3.7944,3.78293,3.79155,11270000.0
2007-06-26 16:46:00,3.79414,3.79414,3.78864,3.79008,5260000.0
2007-06-26 16:47:00,3.79444,3.79444,3.78152,3.7904,7510000.0
2007-06-26 16:48:00,3.79405,3.79587,3.78564,3.79133,7510000.0
2007-06-26 16:49:00,3.79282,3.79643,3.78491,3.78997,5640000.0
2007-06-26 16:50:00,3.78961,3.79431,3.78291,3.79324,4890000.0
2007-06-26 16:51:00,3.7917,3.79342,3.7835,3.79342,6010000.0
2007-06-26 16:52:00,3.78846,3.79413,3.78202,3.78202,4520000.0
2007-06-26 16:53:00,3.79388,3.79577,3.78561,3.79321,6020000.0
2007-06-26 16:54:00,3.7919,3.7947,3.78445,3.78844,7130000.0
2007-06-26 16:55:00,3.79094,3.79589,3.78282,3.78755,4880000.0
2007-06-26 16:56:00,3.78788,3.79268,3.77997,3.78732,6760000.0
2007-06-26 16:57:00,3.78181,3.79264,3.7793,3.7793,6760000.0
2007-06-26 16:58:00,3.79372,3.79374,3.79027,3.79366,5630000.0
2007-06-26 16:59:00,3.78461,3.79469,3.78371,3.78902,12410000.0
2007-06-26 17:00:00,3.79533,3.79533,3.78312,3.79357,6010000.0
2007-06-26 17:01:00,3.79315,3.79351,3.78758,3.79351,4510000.0
2007-06-26 17:02:00,3.79425,3.79425,3.7855,3.78804,6010000.0
2007-06-26 17:03:00,3.78789,3.79477,3.78482,3.79211,6770000.0
2007-06-26 17:04:00,3.78949,3.79404,3.7863,3.79404,6400000.0
2007-06-26 17:05:00,3.79465,3.7948,3.78412,3.79195,4900000.0
2007-06-26 17:06:00,3.79329,3.79636,3.78267,3.79559,6010000.0
2007-06-26 17:07:00,3.79606,3.79606,3.79095,3.79505,4890000.0
2007-06-26 17:08:00,3.79231,3.79663,3.78229,3.79096,5630000.0
2007-06-26 17:09:00,3.79295,3.79299,3.78526,3.79174,7880000.0
2007-06-26 17:10:00,3.78834,3.7962,3.78834,3.79091,6400000.0
2007-06-26 17:11:00,3.78501,3.79402,3.78325,3.79402,6760000.0
2007-06-26 17:12:00,3.79517,3.79517,3.78938,3.78953,3770000.0
2007-06-26 17:13:00,3.79328,3.79365,3.78424,3.79365,4510000.0
2007-06-26 17:14:00,3.79077,3.79415,3.78433,3.7937,6750000.0
2007-06-26 17:15:00,3.79244,3.79502,3.79016,3.79043,6380000.0
2007-06-26 17:16:00,3.78858,3.79429,3.78433,3.79042,7130000.0
2007-06-26 17:17:00,3.78842,3.79323,3.78295,3.78905,5640000.0
2007-06-26 17:18:00,3.79398,3.79398,3.78453,3.79124,4890000.0
2007-06-26 17:19:00,3.79378,3.79397,3.78356,3.79397,6380000.0
2007-06-26 17:20:00,3.7888,3.79421,3.78663,3.78663,4880000.0
2007-06-26 17:21:00,3.79118,3.79256,3.78716,3.78902,5640000.0
2007-06-26 17:22:00,3.79434,3.79434,3.78616,3.79255,6770000.0
2007-06-26 17:23:00,3.79329,3.79469,3.78584,3.79054,4900000.0
2007-06-26 17:24:00,3.78701,3.79388,3.78625,3.7896,5260000.0
2007-06-26 17:25:00,3.78417,3.79355,3.78269,3.79194,7150000.0
2007-06-26 17:26:00,3.79368,3.79378,3.78381,3.78952,5630000.0
2007-06-26 17:27:00,3.79433,3.79491,3.78534,3.7931,4890000.0
2007-06-26 17:28:00,3.79133,3.79308,3.77829,3.79308,9020000.0
2007-06-26 17:29:00,3.79388,3.79388,3.78576,3.79385,7140000.0
2007-06-26 17:30:00,3.79196,3.79323,3.78335,3.79069,17640000.0
2007-06-26 17:31:00,3.79021,3.79455,3.78917,3.78917,5250000.0
2007-06-26 17:32:00,3.79297,3.79297,3.78512,3.79257,6000000.0
2007-06-26 17:33:00,3.78886,3.79649,3.78745,3.79441,6760000.0
2007-06-26 17:34:00,3.78299,3.78899,3.78299,3.78494,5260000.0
2007-06-26 17:35:00,3.79398,3.79398,3.78374,3.78705,6770000.0
2007-06-26 17:36:00,3.78758,3.79371,3.78499,3.78499,5250000.0
2007-06-26 17:37:00,3.78929,3.79357,3.78322,3.79116,6010000.0
2007-06-26 17:38:00,3.79391,3.79391,3.78647,3.79207,7510000.0
2007-06-26 17:39:00,3.79051,3.79437,3.78245,3.79094,9390000.0
2007-06-26 17:40:00,3.78989,3.7934,3.78262,3.79037,6390000.0
2007-06-26 17:41:00,3.78713,3.79206,3.77976,3.78448,4880000.0
2007-06-26 17:42:00,3.78716,3.79153,3.78247,3.78732,5260000.0
2007-06-26 17:43:00,3.79234,3.79435,3.78708,3.79435,3770000.0
2007-06-26 17:44:00,3.79295,3.79295,3.78603,3.79195,7130000.0
2007-06-26 17:45:00,3.78818,3.79451,3.78076,3.7891,11300000.0
2007-06-26 17:46:00,3.79109,3.79396,3.78588,3.79396,6380000.0
2007-06-26 17:47:00,3.79021,3.79379,3.78352,3.79277,5650000.0
2007-06-26 17:48:00,3.79024,3.79373,3.78312,3.79238,8670000.0
2007-06-26 17:49:00,3.79297,3.79297,3.77985,3.7804,6770000.0
2007-06-26 17:50:00,3.7933,3.7933,3.78196,3.7911,7140000.0
2007-06-26 17:51:00,3.79288,3.79397,3.78851,3.79291,8270000.0
2007-06-26 17:52:00,3.78337,3.79348,3.78287,3.79348,5260000.0
2007-06-26 17:53:00,3.7922,3.79334,3.78345,3.79262,4150000.0
2007-06-26 17:54:00,3.78762,3.79174,3.78647,3.78962,4520000.0
2007-06-26 17:55:00,3.78912,3.79435,3.78702,3.78769,6390000.0
2007-06-26 17:56:00,3.78765,3.79345,3.7871,3.79345,6400000.0
2007-06-26 17:57:00,3.79288,3.79299,3.78227,3.79299,7140000.0
2007-06-26 17:58:00,3.79316,3.79316,3.78729,3.78729,4510000.0
2007-06-26 17:59:00,3.78871,3.79167,3.78273,3.79063,5260000.0
2007-06-26 18:00:00,3.79207,3.79208,3.7807,3.79208,13130000.0
2007-06-26 18:01:00,3.79082,3.79234,3.78509,3.79204,4520000.0
2007-06-26 18:02:00,3.78739,3.7964,3.78739,3.791,4510000.0
2007-06-26 18:03:00,3.78416,3.79108,3.78153,3.78985,5640000.0
2007-06-26 18:04:00,3.78359,3.79581,3.78359,3.79411,3770000.0
2007-06-26 18:05:00,3.78324,3.79245,3.78324,3.79192,4880000.0
2007-06-26 18:06:00,3.78304,3.79518,3.78304,3.78822,7510000.0
2007-06-26 18:07:00,3.78995,3.79172,3.78772,3.78772,4140000.0
2007-06-26 18:08:00,3.79004,3.79437,3.78365,3.78885,4890000.0
2007-06-26 18:09:00,3.79273,3.79273,3.78046,3.78179,5650000.0
2007-06-26 18:10:00,3.78968,3.7913,3.78239,3.78239,4880000.0
2007-06-26 18:11:00,3.78297,3.79242,3.78297,3.79242,3400000.0
2007-06-26 18:12:00,3.79253,3.79253,3.7848,3.79037,7510000.0
2007-06-26 18:13:00,3.79242,3.79242,3.78473,3.78734,4880000.0
2007-06-26 18:14:00,3.79259,3.79283,3.78262,3.79283,4140000.0
2007-06-26 18:15:00,3.79197,3.79301,3.78514,3.79079,11650000.0
2007-06-26 18:16:00,3.78786,3.79062,3.78144,3.78697,5250000.0
2007-06-26 18:17:00,3.78826,3.78977,3.78408,3.7843,6390000.0
2007-06-26 18:18:00,3.78469,3.7932,3.78032,3.78696,6380000.0
2007-06-26 18:19:00,3.78452,3.79593,3.78452,3.79154,7510000.0
2007-06-26 18:20:00,3.79071,3.79441,3.78382,3.79224,7500000.0
2007-06-26 18:21:00,3.78704,3.79183,3.78657,3.79081,6400000.0
2007-06-26 18:22:00,3.78934,3.79133,3.78277,3.79133,4890000.0
2007-06-26 18:24:00,3.79148,3.79209,3.78639,3.79044,5630000.0
2007-06-26 18:25:00,3.78783,3.79112,3.78535,3.78638,6390000.0
2007-06-26 18:27:00,3.79015,3.79199,3.78646,3.78796,4890000.0
2007-06-26 18:28:00,3.78995,3.78995,3.78117,3.78117,5640000.0
2007-06-26 18:29:00,3.79192,3.79356,3.78636,3.78639,5650000.0
2007-06-26 18:30:00,3.7813,3.79091,3.78104,3.78769,12400000.0
2007-06-26 18:31:00,3.78365,3.78988,3.78365,3.78386,6000000.0
2007-06-26 18:32:00,3.78928,3.79023,3.78433,3.78948,4880000.0
2007-06-26 18:33:00,3.79072,3.79072,3.78077,3.78803,4140000.0
2007-06-26 18:34:00,3.78929,3.78929,3.77564,3.78034,4890000.0
2007-06-26 18:35:00,3.78875,3.78875,3.78015,3.78015,6750000.0
2007-06-26 18:36:00,3.79147,3.79147,3.78582,3.78632,6770000.0
2007-06-26 18:37:00,3.78473,3.78943,3.78443,3.78898,5250000.0
2007-06-26 18:38:00,3.79245,3.79269,3.78369,3.78645,8250000.0
2007-06-26 18:39:00,3.78929,3.79032,3.7803,3.78723,4510000.0
2007-06-26 18:40:00,3.78998,3.78998,3.77875,3.78507,6000000.0
2007-06-26 18:45:00,3.79101,3.79357,3.7817,3.78643,15410000.0
2007-06-26 18:46:00,3.78048,3.78955,3.78027,3.78079,5630000.0
2007-06-26 18:48:00,3.78604,3.79102,3.78126,3.79043,9410000.0
2007-06-26 18:49:00,3.79154,3.79354,3.78766,3.79058,7880000.0
2007-06-26 18:50:00,3.78507,3.78979,3.78344,3.78344,5630000.0
2007-06-26 18:53:00,3.79106,3.79106,3.78159,3.79052,6770000.0
2007-06-26 18:54:00,3.79,3.79039,3.78447,3.78969,6770000.0
2007-06-26 18:56:00,3.78484,3.79112,3.78237,3.78992,4140000.0
2007-06-26 18:57:00,3.78677,3.79053,3.78378,3.78812,4900000.0
2007-06-26 18:58:00,3.79077,3.79077,3.7835,3.78559,6400000.0
2007-06-26 18:59:00,3.78317,3.79137,3.78062,3.78554,6020000.0
2007-06-26 19:00:00,3.77961,3.78666,3.77728,3.78623,4520000.0
2007-06-26 19:01:00,3.78212,3.78742,3.77802,3.78742,4520000.0
2007-06-26 19:02:00,3.78484,3.78858,3.78105,3.78504,3390000.0
2007-06-26 19:03:00,3.78216,3.78915,3.77883,3.78624,6400000.0
2007-06-26 19:04:00,3.79003,3.7914,3.78159,3.78509,5260000.0
2007-06-26 19:06:00,3.78497,3.78858,3.77692,3.78629,6760000.0
2007-06-26 19:07:00,3.78522,3.7871,3.78193,3.78343,4880000.0
2007-06-26 19:10:00,3.78325,3.78745,3.78166,3.78609,6390000.0
2007-06-26 19:11:00,3.77649,3.784,3.77649,3.78378,6770000.0
2007-06-26 19:14:00,3.78628,3.79264,3.77926,3.77926,6750000.0
2007-06-26 19:15:00,3.78972,3.78972,3.77699,3.78222,10890000.0
2007-06-26 19:16:00,3.78257,3.78599,3.7815,3.78154,4880000.0
2007-06-26 19:17:00,3.78563,3.78704,3.78207,3.78639,6760000.0
2007-06-26 19:19:00,3.78757,3.78917,3.77824,3.77871,3770000.0
2007-06-26 19:21:00,3.78699,3.7894,3.77972,3.78794,5660000.0
2007-06-26 19:30:00,3.78708,3.78953,3.78542,3.7888,4140000.0
2007-06-26 19:33:00,3.77462,3.78723,3.77462,3.7864,4890000.0
2007-06-26 19:34:00,3.78725,3.79107,3.78004,3.78818,3770000.0
2007-06-26 19:35:00,3.78191,3.78651,3.77664,3.78645,6770000.0
2007-06-26 19:37:00,3.78416,3.78856,3.7807,3.7807,4880000.0
2007-06-26 19:38:00,3.78606,3.78778,3.78412,3.78412,6010000.0
2007-06-26 19:39:00,3.78851,3.78958,3.7783,3.78371,6760000.0
2007-06-26 19:40:00,3.78418,3.7886,3.77814,3.7886,4500000.0
2007-06-26 19:41:00,3.78294,3.78688,3.77626,3.78688,7880000.0
2007-06-26 19:44:00,3.78203,3.78628,3.78047,3.78528,10140000.0
2007-06-26 19:45:00,3.78435,3.78959,3.77953,3.77985,7150000.0
2007-06-26 19:46:00,3.7866,3.79002,3.782,3.78383,8260000.0
2007-06-26 19:47:00,3.78458,3.79002,3.78052,3.78318,6040000.0
2007-06-26 19:50:00,3.77667,3.78451,3.77667,3.78451,6400000.0
2007-06-26 19:53:00,3.78685,3.78685,3.78267,3.78678,3400000.0
2007-06-26 19:55:00,3.78643,3.79109,3.77817,3.78905,5650000.0
2007-06-26 19:56:00,3.78545,3.78742,3.77802,3.77802,7510000.0
2007-06-26 20:00:00,3.78131,3.79151,3.78131,3.78967,7510000.0
2007-06-26 20:01:00,3.78541,3.79089,3.78067,3.78569,4510000.0
2007-06-26 20:02:00,3.78561,3.78743,3.77652,3.78743,4510000.0
2007-06-26 20:03:00,3.78088,3.78769,3.77822,3.78639,6010000.0
2007-06-26 20:04:00,3.78454,3.78682,3.7761,3.78436,5640000.0
2007-06-26 20:05:00,3.77922,3.78764,3.77829,3.78641,6010000.0
2007-06-26 20:06:00,3.78823,3.7898,3.77954,3.77954,6380000.0
2007-06-26 20:07:00,3.78663,3.79246,3.78271,3.78863,5260000.0
2007-06-26 20:08:00,3.78509,3.78738,3.77802,3.77802,6750000.0
2007-06-26 20:09:00,3.78725,3.78963,3.78319,3.78566,4140000.0
2007-06-26 20:15:00,3.79127,3.79132,3.78757,3.78757,5650000.0
2007-06-26 20:17:00,3.78213,3.78744,3.77802,3.78475,5640000.0
2007-06-26 20:18:00,3.78704,3.7903,3.78037,3.78939,4900000.0
2007-06-26 20:19:00,3.78682,3.78745,3.7766,3.78141,3380000.0
2007-06-26 20:20:00,3.78482,3.78625,3.77676,3.78595,6020000.0
2007-06-26 20:21:00,3.78487,3.78614,3.78059,3.78059,4890000.0
2007-06-26 20:22:00,3.78728,3.7908,3.77943,3.78243,4900000.0
2007-06-26 20:23:00,3.78305,3.78782,3.77727,3.78288,6380000.0
2007-06-26 20:24:00,3.78442,3.78442,3.77613,3.78033,4510000.0
2007-06-26 20:25:00,3.78547,3.78547,3.77602,3.78538,6010000.0
2007-06-26 20:26:00,3.78353,3.78621,3.77898,3.78038,4890000.0
2007-06-26 20:27:00,3.78569,3.78611,3.78066,3.78611,4890000.0
2007-06-26 20:28:00,3.78149,3.78595,3.77974,3.78595,2250000.0
2007-06-26 20:29:00,3.78616,3.78846,3.77854,3.78846,9040000.0
2007-06-26 20:30:00,3.78926,3.78992,3.78318,3.78917,7150000.0
2007-06-26 20:31:00,3.78141,3.78791,3.78141,3.78174,5630000.0
2007-06-26 20:33:00,3.78469,3.78469,3.78469,3.78469,750000.0
2007-06-26 20:34:00,3.78182,3.78752,3.77884,3.78195,5640000.0
2007-06-26 20:35:00,3.78117,3.78624,3.77932,3.78117,4510000.0
2007-06-26 20:36:00,3.78712,3.78851,3.7836,3.7836,4140000.0
2007-06-26 20:37:00,3.78914,3.78914,3.78007,3.78458,4890000.0
2007-06-26 20:38:00,3.78544,3.78663,3.77706,3.77706,3380000.0
2007-06-26 20:39:00,3.78658,3.78658,3.78597,3.78647,2640000.0
2007-06-26 20:40:00,3.78512,3.78569,3.77582,3.78246,3380000.0
2007-06-26 20:41:00,3.7863,3.78832,3.77883,3.78547,4880000.0
2007-06-26 20:42:00,3.78469,3.78591,3.7748,3.78326,7140000.0
2007-06-26 20:44:00,3.78585,3.78585,3.77941,3.78525,4880000.0
2007-06-26 20:45:00,3.78637,3.78889,3.78482,3.78482,3380000.0
2007-06-26 20:46:00,3.78764,3.78991,3.78045,3.78774,6760000.0
2007-06-26 20:47:00,3.78423,3.78544,3.77494,3.78393,6380000.0
2007-06-26 20:49:00,3.78578,3.78884,3.78195,3.78347,7510000.0
2007-06-26 20:50:00,3.78735,3.78876,3.77809,3.78245,3390000.0
2007-06-26 20:51:00,3.78519,3.78569,3.78003,3.78528,4890000.0
2007-06-26 20:52:00,3.78206,3.78651,3.78206,3.78479,3010000.0
2007-06-26 20:53:00,3.78459,3.78707,3.77662,3.77662,7910000.0
2007-06-26 20:54:00,3.7857,3.78692,3.78162,3.78162,3390000.0
2007-06-26 20:56:00,3.78815,3.78944,3.77949,3.78471,5270000.0
2007-06-26 20:58:00,3.78097,3.78565,3.77447,3.78565,4520000.0
2007-06-26 20:59:00,3.78591,3.78591,3.77502,3.78043,7140000.0
2007-06-26 21:00:00,3.78,3.78616,3.77541,3.78568,8640000.0
2007-06-26 21:01:00,3.78597,3.78828,3.78117,3.78212,5640000.0
2007-06-26 21:02:00,3.78599,3.78599,3.77855,3.78033,6780000.0
2007-06-26 21:04:00,3.78542,3.78542,3.77933,3.78029,2650000.0
2007-06-26 21:06:00,3.78619,3.78619,3.78139,3.78581,4530000.0
2007-06-26 21:07:00,3.77629,3.78488,3.77526,3.78006,5630000.0
2007-06-26 21:09:00,3.78604,3.78934,3.77825,3.78927,9400000.0
2007-06-26 21:10:00,3.78911,3.78911,3.77665,3.77665,4140000.0
2007-06-26 21:12:00,3.78019,3.78633,3.78019,3.78128,4510000.0
2007-06-26 21:13:00,3.77921,3.78603,3.77921,3.77963,3380000.0
2007-06-26 21:14:00,3.78211,3.78995,3.78211,3.78584,6400000.0
2007-06-26 21:15:00,3.78162,3.78549,3.78162,3.78359,3010000.0
2007-06-26 21:17:00,3.78118,3.78287,3.78118,3.78287,1130000.0
2007-06-26 21:18:00,3.78098,3.78647,3.78098,3.78112,10140000.0
2007-06-26 21:20:00,3.7841,3.78716,3.78139,3.7842,3750000.0
2007-06-26 21:21:00,3.78098,3.78647,3.78098,3.78112,8290000.0
2007-06-26 21:23:00,3.78188,3.78767,3.78188,3.78273,3400000.0
2007-06-26 21:24:00,3.78222,3.78878,3.77809,3.78785,8670000.0
2007-06-26 21:26:00,3.77563,3.78493,3.77563,3.78061,1140000.0
2007-06-26 21:27:00,3.78229,3.78558,3.77684,3.781,3400000.0
2007-06-26 21:28:00,3.78263,3.78839,3.7778,3.78722,6030000.0
2007-06-26 21:29:00,3.78582,3.78588,3.77615,3.78559,4890000.0
2007-06-26 21:30:00,3.7779,3.78957,3.7779,3.78098,9790000.0
2007-06-26 21:31:00,3.78272,3.78889,3.78269,3.78656,3780000.0
2007-06-26 21:33:00,3.77756,3.78646,3.77756,3.77932,9020000.0
2007-06-26 21:34:00,3.78585,3.78658,3.77717,3.78122,3760000.0
2007-06-26 21:36:00,3.78622,3.78622,3.77668,3.78489,3760000.0
2007-06-26 21:37:00,3.78621,3.78621,3.77506,3.78131,5260000.0
2007-06-26 21:38:00,3.78535,3.78652,3.77734,3.78498,3770000.0
2007-06-26 21:39:00,3.78141,3.78686,3.77771,3.78505,6000000.0
2007-06-26 21:40:00,3.78222,3.78566,3.77588,3.78073,6770000.0
2007-06-26 21:41:00,3.78611,3.78792,3.77803,3.78578,6780000.0
2007-06-26 21:42:00,3.78394,3.78394,3.77346,3.77601,3760000.0
2007-06-26 21:43:00,3.77683,3.77683,3.77683,3.77683,750000.0
2007-06-26 21:44:00,3.78807,3.78807,3.77719,3.77719,6750000.0
2007-06-26 21:45:00,3.78588,3.78714,3.77573,3.78714,8260000.0
2007-06-26 21:47:00,3.78406,3.78769,3.78243,3.7853,8250000.0
2007-06-26 21:49:00,3.78641,3.78751,3.77984,3.78047,4880000.0
2007-06-26 21:50:00,3.7872,3.78841,3.78168,3.78753,5640000.0
2007-06-26 21:51:00,3.78559,3.78559,3.77952,3.78486,6030000.0
2007-06-26 21:52:00,3.78656,3.78824,3.77743,3.77743,5260000.0
2007-06-26 21:53:00,3.78511,3.78592,3.78093,3.78093,3020000.0
2007-06-26 21:54:00,3.78612,3.78653,3.77803,3.78175,3380000.0
2007-06-26 21:55:00,3.78805,3.79057,3.77908,3.78621,8270000.0
2007-06-26 21:56:00,3.77636,3.78551,3.77636,3.78461,2640000.0
2007-06-26 21:57:00,3.78537,3.78692,3.78141,3.78655,4140000.0
2007-06-26 21:59:00,3.78718,3.78866,3.77848,3.78372,5270000.0
2007-06-26 22:00:00,3.78054,3.7864,3.77694,3.77694,5260000.0
2007-06-26 22:01:00,3.77894,3.78957,3.77894,3.78394,3750000.0
2007-06-26 22:02:00,3.78604,3.78667,3.77742,3.78134,4510000.0
2007-06-26 22:03:00,3.78593,3.78593,3.77554,3.77646,4910000.0
2007-06-26 22:04:00,3.78299,3.78665,3.7774,3.78244,5260000.0
2007-06-26 22:05:00,3.7847,3.7847,3.77439,3.78256,3020000.0
2007-06-26 22:06:00,3.77925,3.78941,3.77925,3.7889,4510000.0
2007-06-26 22:07:00,3.7881,3.78879,3.78238,3.78756,6390000.0
2007-06-26 22:13:00,3.78899,3.78899,3.78003,3.78755,4150000.0
2007-06-26 22:14:00,3.78968,3.78974,3.78081,3.78545,5650000.0
2007-06-26 22:15:00,3.78241,3.78873,3.78241,3.78873,1900000.0
2007-06-26 22:17:00,3.79063,3.79274,3.78177,3.78177,3030000.0
2007-06-26 22:20:00,3.78902,3.78933,3.77833,3.78285,12040000.0
2007-06-26 22:21:00,3.78086,3.79232,3.78086,3.79097,4880000.0
2007-06-26 22:22:00,3.79035,3.79091,3.78003,3.7899,4900000.0
2007-06-26 22:23:00,3.78971,3.78985,3.7816,3.78985,4520000.0
2007-06-26 22:24:00,3.78701,3.79255,3.78168,3.78649,5260000.0
2007-06-26 22:25:00,3.78477,3.79033,3.77981,3.79033,13530000.0
2007-06-26 22:26:00,3.78994,3.79024,3.78466,3.79024,7510000.0
2007-06-26 22:27:00,3.78519,3.79,3.77903,3.78157,7140000.0
2007-06-26 22:28:00,3.784,3.79105,3.784,3.7854,4520000.0
2007-06-26 22:30:00,3.78328,3.7929,3.78266,3.78661,5270000.0
2007-06-26 22:32:00,3.78291,3.78948,3.78291,3.78849,4130000.0
2007-06-26 22:34:00,3.78913,3.79045,3.783,3.79008,5260000.0
2007-06-26 22:35:00,3.78483,3.78948,3.78161,3.78413,6030000.0
2007-06-26 22:36:00,3.78742,3.789,3.77896,3.78852,4150000.0
2007-06-26 22:37:00,3.78931,3.78997,3.78318,3.78992,8650000.0
2007-06-26 22:39:00,3.79016,3.79016,3.78306,3.7899,4510000.0
2007-06-26 22:40:00,3.78928,3.78928,3.78089,3.78524,4140000.0
2007-06-26 22:42:00,3.7784,3.78755,3.776,3.78436,5640000.0
2007-06-26 22:43:00,3.78974,3.79022,3.78124,3.78911,4510000.0
2007-06-26 22:44:00,3.77795,3.78837,3.77795,3.77817,3380000.0
2007-06-26 22:45:00,3.79108,3.79242,3.78212,3.79099,5260000.0
2007-06-26 22:46:00,3.78771,3.78771,3.78699,3.78699,1130000.0
2007-06-26 22:47:00,3.78553,3.78965,3.7833,3.7833,7130000.0
2007-06-26 22:48:00,3.78383,3.78949,3.78364,3.78364,5250000.0
2007-06-26 22:49:00,3.78936,3.79039,3.78455,3.78477,4520000.0
2007-06-26 22:50:00,3.78716,3.79416,3.78693,3.78693,9400000.0
2007-06-26 22:51:00,3.78825,3.78985,3.78473,3.78985,4510000.0
2007-06-26 22:52:00,3.78889,3.79354,3.78241,3.78593,6020000.0
2007-06-26 22:53:00,3.78856,3.78856,3.78335,3.78802,5270000.0
2007-06-26 22:54:00,3.78488,3.78851,3.77926,3.78287,4890000.0
2007-06-26 22:55:00,3.78708,3.79267,3.78187,3.79008,5270000.0
2007-06-26 22:56:00,3.78628,3.78845,3.77922,3.78845,7500000.0
2007-06-26 22:57:00,3.78931,3.78931,3.77904,3.78763,6010000.0
2007-06-26 22:58:00,3.7775,3.78729,3.7775,3.78699,4140000.0
2007-06-26 22:59:00,3.78699,3.78978,3.77992,3.78285,7150000.0
2007-06-26 23:00:00,3.78945,3.7915,3.78569,3.78643,4890000.0
2007-06-26 23:01:00,3.77959,3.79149,3.77959,3.78588,5260000.0
2007-06-26 23:03:00,3.7862,3.79112,3.78202,3.79107,6380000.0
2007-06-26 23:04:00,3.78812,3.78957,3.78402,3.78957,4880000.0
2007-06-26 23:05:00,3.78679,3.79042,3.78522,3.78951,4880000.0
2007-06-26 23:06:00,3.78748,3.7888,3.78008,3.78008,3760000.0
2007-06-26 23:07:00,3.79003,3.79003,3.78316,3.78633,4140000.0
2007-06-26 23:09:00,3.78375,3.7897,3.7809,3.78483,6380000.0
2007-06-26 23:10:00,3.79018,3.79018,3.78597,3.78972,5260000.0
2007-06-26 23:11:00,3.78426,3.78828,3.77994,3.78828,5270000.0
2007-06-26 23:13:00,3.78588,3.7861,3.78583,3.7861,1880000.0
2007-06-26 23:14:00,3.78432,3.79008,3.77932,3.79008,10880000.0
2007-06-26 23:15:00,3.78966,3.79146,3.78579,3.78616,5260000.0
2007-06-26 23:16:00,3.78923,3.78923,3.7862,3.78748,4510000.0
2007-06-26 23:17:00,3.78698,3.79196,3.78468,3.78468,7500000.0
2007-06-26 23:18:00,3.78283,3.79082,3.78283,3.78514,5630000.0
2007-06-26 23:19:00,3.78911,3.78911,3.78032,3.78811,6380000.0
2007-06-26 23:20:00,3.78601,3.78925,3.78576,3.78576,2250000.0
2007-06-26 23:21:00,3.78994,3.79113,3.78174,3.78651,7880000.0
2007-06-26 23:25:00,3.78982,3.79003,3.78335,3.78335,4130000.0
2007-06-26 23:26:00,3.78699,3.79474,3.78435,3.79159,11270000.0
2007-06-26 23:28:00,3.78316,3.78527,3.77763,3.78368,3770000.0
2007-06-26 23:29:00,3.78638,3.78902,3.77962,3.78756,11660000.0
2007-06-26 23:30:00,3.786,3.79033,3.78588,3.78738,3010000.0
2007-06-26 23:31:00,3.7888,3.78976,3.77844,3.78976,6390000.0
2007-06-26 23:32:00,3.78785,3.78878,3.77982,3.78789,4510000.0
2007-06-26 23:33:00,3.78785,3.78912,3.77917,3.78246,3750000.0
2007-06-26 23:34:00,3.78345,3.78997,3.78345,3.78603,3770000.0
2007-06-26 23:35:00,3.7821,3.78733,3.7821,3.78699,4880000.0
2007-06-26 23:36:00,3.78592,3.78592,3.77756,3.77854,4880000.0
2007-06-26 23:38:00,3.78811,3.79055,3.78001,3.78001,7520000.0
2007-06-26 23:39:00,3.7897,3.79015,3.7856,3.78985,8260000.0
2007-06-26 23:40:00,3.78864,3.78864,3.78103,3.78366,6380000.0
2007-06-26 23:41:00,3.78824,3.78824,3.78283,3.7853,2250000.0
2007-06-26 23:42:00,3.78867,3.78982,3.78722,3.7886,2260000.0
2007-06-26 23:44:00,3.78894,3.78894,3.78283,3.78432,7900000.0
2007-06-26 23:45:00,3.7892,3.79489,3.78376,3.78939,6760000.0
2007-06-26 23:46:00,3.78847,3.7903,3.78027,3.7895,3390000.0
2007-06-26 23:47:00,3.79028,3.79028,3.78458,3.78927,2250000.0
2007-06-26 23:48:00,3.77936,3.78798,3.77936,3.78798,4880000.0
2007-06-26 23:49:00,3.78378,3.79158,3.78117,3.79036,5640000.0
2007-06-26 23:50:00,3.77937,3.79202,3.77744,3.78457,10520000.0
2007-06-26 23:51:00,3.78884,3.79068,3.78539,3.78549,4140000.0
2007-06-26 23:52:00,3.78468,3.78911,3.78141,3.78779,4140000.0
2007-06-26 23:53:00,3.78907,3.78929,3.78045,3.78855,4140000.0
2007-06-26 23:55:00,3.78726,3.78851,3.78152,3.78851,4510000.0
2007-06-26 23:56:00,3.78181,3.78926,3.78181,3.78926,3000000.0
2007-06-26 23:58:00,3.78859,3.78978,3.7829,3.78906,3760000.0
2007-06-27 00:00:00,3.78948,3.79232,3.7881,3.79232,4880000.0
2007-06-27 00:01:00,3.78464,3.79019,3.78464,3.79007,4900000.0
2007-06-27 00:02:00,3.78428,3.78978,3.78288,3.78978,3770000.0
2007-06-27 00:03:00,3.7878,3.7878,3.78195,3.78195,3380000.0
2007-06-27 00:06:00,3.78308,3.78857,3.78308,3.78322,10880000.0
2007-06-27 00:09:00,3.78463,3.79158,3.78444,3.78444,7550000.0
2007-06-27 00:10:00,3.78941,3.78941,3.78367,3.78537,4890000.0
2007-06-27 00:11:00,3.78904,3.78959,3.78496,3.78825,4890000.0
2007-06-27 00:12:00,3.78849,3.78849,3.7837,3.7837,1140000.0
2007-06-27 00:13:00,3.78968,3.78968,3.7825,3.78569,3010000.0
2007-06-27 00:14:00,3.78397,3.78869,3.78124,3.7854,5260000.0
2007-06-27 00:15:00,3.78783,3.79327,3.78783,3.78788,3030000.0
2007-06-27 00:16:00,3.79099,3.79099,3.78598,3.78598,1510000.0
2007-06-27 00:18:00,3.78819,3.78819,3.77811,3.78155,4880000.0
2007-06-27 00:20:00,3.7846,3.79092,3.78417,3.78417,10140000.0
2007-06-27 00:22:00,3.78769,3.79167,3.78181,3.78606,3380000.0
2007-06-27 00:23:00,3.79002,3.79002,3.78849,3.78849,1500000.0
2007-06-27 00:26:00,3.78513,3.78513,3.78032,3.78464,4510000.0
2007-06-27 00:27:00,3.78082,3.78858,3.78052,3.78052,3750000.0
2007-06-27 00:28:00,3.78587,3.78962,3.78022,3.78962,5260000.0
2007-06-27 00:30:00,3.78006,3.7922,3.7799,3.78773,4530000.0
2007-06-27 00:31:00,3.79049,3.79049,3.78188,3.78188,4150000.0
2007-06-27 00:32:00,3.7834,3.79098,3.7834,3.78615,4920000.0
2007-06-27 00:33:00,3.79005,3.79022,3.78621,3.78621,2640000.0
2007-06-27 00:34:00,3.78552,3.78939,3.78378,3.78707,4530000.0
2007-06-27 00:35:00,3.79053,3.79213,3.78492,3.79113,4910000.0
2007-06-27 00:36:00,3.78434,3.79063,3.78414,3.78984,3400000.0
2007-06-27 00:37:00,3.78639,3.78639,3.7855,3.7855,1510000.0
2007-06-27 00:38:00,3.78538,3.79096,3.78538,3.78929,4890000.0
2007-06-27 00:39:00,3.7909,3.7909,3.78624,3.79021,3390000.0
2007-06-27 00:40:00,3.79136,3.79136,3.78617,3.79062,2650000.0
2007-06-27 00:42:00,3.79152,3.7933,3.78602,3.78602,12400000.0
2007-06-27 00:44:00,3.78142,3.79082,3.78142,3.78548,7910000.0
2007-06-27 00:45:00,3.78796,3.79217,3.78693,3.78693,7890000.0
2007-06-27 00:47:00,3.79061,3.79061,3.78008,3.78096,3010000.0
2007-06-27 00:48:00,3.78577,3.79067,3.78477,3.79067,3010000.0
2007-06-27 00:49:00,3.78564,3.79196,3.78534,3.78545,10180000.0
2007-06-27 00:50:00,3.78354,3.78993,3.77993,3.78132,4150000.0
2007-06-27 00:51:00,3.7907,3.79108,3.7811,3.79091,4160000.0
2007-06-27 00:52:00,3.79014,3.79046,3.78138,3.78904,4900000.0
2007-06-27 00:53:00,3.78568,3.79034,3.78393,3.78549,4140000.0
2007-06-27 00:54:00,3.78558,3.78981,3.77972,3.78591,5650000.0
2007-06-27 00:55:00,3.79094,3.79094,3.78408,3.78619,3770000.0
2007-06-27 00:56:00,3.78643,3.78931,3.78145,3.78145,3380000.0
2007-06-27 00:57:00,3.79092,3.79106,3.7855,3.79077,3030000.0
2007-06-27 00:58:00,3.78309,3.78966,3.78046,3.78484,5630000.0
2007-06-27 00:59:00,3.78606,3.79493,3.78159,3.79022,10160000.0
2007-06-27 01:00:00,3.7878,3.79699,3.78577,3.78577,9790000.0
2007-06-27 01:01:00,3.78842,3.78842,3.78032,3.7831,3010000.0
2007-06-27 01:02:00,3.78895,3.79109,3.78462,3.78571,3760000.0
2007-06-27 01:03:00,3.79083,3.79093,3.78338,3.79093,4880000.0
2007-06-27 01:04:00,3.7862,3.79192,3.78218,3.78616,4890000.0
2007-06-27 01:05:00,3.78909,3.78909,3.7806,3.78764,5640000.0
2007-06-27 01:06:00,3.78172,3.79107,3.78172,3.78409,7140000.0
2007-06-27 01:07:00,3.78745,3.79138,3.78184,3.78577,4880000.0
2007-06-27 01:08:00,3.78956,3.79104,3.78402,3.7896,4140000.0
2007-06-27 01:09:00,3.78494,3.78871,3.78245,3.78871,3400000.0
2007-06-27 01:10:00,3.78456,3.78848,3.78051,3.78484,3750000.0
2007-06-27 01:11:00,3.78504,3.78916,3.78374,3.78566,4510000.0
2007-06-27 01:12:00,3.78955,3.78955,3.78101,3.78101,3760000.0
2007-06-27 01:13:00,3.78964,3.78964,3.7814,3.78945,3390000.0
2007-06-27 01:14:00,3.78477,3.7927,3.78477,3.79016,3400000.0
2007-06-27 01:15:00,3.78955,3.79229,3.78389,3.78675,4520000.0
2007-06-27 01:16:00,3.78411,3.78885,3.78048,3.78048,5260000.0
2007-06-27 01:17:00,3.79036,3.79036,3.78496,3.7851,3400000.0
2007-06-27 01:18:00,3.78947,3.78947,3.77999,3.78496,6770000.0
2007-06-27 01:19:00,3.78877,3.78877,3.77577,3.77951,5260000.0
2007-06-27 01:20:00,3.78644,3.79143,3.78644,3.79064,4890000.0
2007-06-27 01:21:00,3.79023,3.79088,3.78146,3.78655,4150000.0
2007-06-27 01:22:00,3.78035,3.78945,3.77613,3.78771,6020000.0
2007-06-27 01:23:00,3.78921,3.78921,3.78541,3.78541,1130000.0
2007-06-27 01:24:00,3.79104,3.79104,3.78201,3.78594,2640000.0
2007-06-27 01:25:00,3.79029,3.79094,3.7839,3.79029,4890000.0
2007-06-27 01:26:00,3.78672,3.79135,3.78162,3.78588,4140000.0
2007-06-27 01:27:00,3.79056,3.79056,3.78047,3.7808,4890000.0
2007-06-27 01:28:00,3.78965,3.7912,3.78197,3.78197,4530000.0
2007-06-27 01:29:00,3.78933,3.79259,3.78188,3.79129,4140000.0
2007-06-27 01:30:00,3.78259,3.79444,3.78259,3.78973,7530000.0
2007-06-27 01:31:00,3.78936,3.78957,3.78143,3.78143,2640000.0
2007-06-27 01:32:00,3.79192,3.79357,3.7828,3.79173,3760000.0
2007-06-27 01:33:00,3.78944,3.78944,3.78934,3.78934,1130000.0
2007-06-27 01:34:00,3.78587,3.78878,3.77978,3.78479,3780000.0
2007-06-27 01:36:00,3.78896,3.7903,3.78107,3.78107,3020000.0
2007-06-27 01:37:00,3.79065,3.79065,3.78938,3.79001,2640000.0
2007-06-27 01:38:00,3.79019,3.79114,3.78692,3.7909,4520000.0
2007-06-27 01:40:00,3.7854,3.79108,3.78394,3.79108,2270000.0
2007-06-27 01:42:00,3.78997,3.79236,3.78299,3.79236,8260000.0
2007-06-27 01:45:00,3.78888,3.79437,3.78492,3.78492,12420000.0
2007-06-27 01:46:00,3.77982,3.7875,3.77982,3.78494,3020000.0
2007-06-27 01:47:00,3.79105,3.7923,3.78281,3.79157,7130000.0
2007-06-27 01:48:00,3.78804,3.79196,3.78629,3.79061,6010000.0
2007-06-27 01:49:00,3.79061,3.79061,3.78147,3.79036,5260000.0
2007-06-27 01:50:00,3.78961,3.79045,3.78122,3.7892,6020000.0
2007-06-27 01:51:00,3.78563,3.79053,3.78121,3.79053,4140000.0
2007-06-27 01:52:00,3.78912,3.79006,3.78542,3.78697,3390000.0
2007-06-27 01:53:00,3.7867,3.79207,3.78058,3.78058,7510000.0
2007-06-27 01:54:00,3.79004,3.79004,3.77808,3.78561,6400000.0
2007-06-27 01:56:00,3.79068,3.7908,3.78116,3.78906,10540000.0
2007-06-27 01:57:00,3.79004,3.79042,3.78039,3.78904,7150000.0
2007-06-27 01:58:00,3.78689,3.79455,3.78317,3.79216,14640000.0
2007-06-27 02:00:00,3.78685,3.79539,3.78685,3.79206,6760000.0
2007-06-27 02:01:00,3.78587,3.7937,3.78587,3.78619,9770000.0
2007-06-27 02:02:00,3.78697,3.79007,3.78495,3.78495,4130000.0
2007-06-27 02:03:00,3.78406,3.78961,3.78297,3.78879,5630000.0
2007-06-27 02:04:00,3.78943,3.79165,3.78572,3.78916,4510000.0
2007-06-27 02:05:00,3.78523,3.79047,3.78452,3.7861,5260000.0
2007-06-27 02:06:00,3.78985,3.79048,3.78911,3.78911,2640000.0
2007-06-27 02:07:00,3.78943,3.78943,3.78281,3.784,4140000.0
2007-06-27 02:08:00,3.79067,3.79067,3.78422,3.79056,5630000.0
2007-06-27 02:10:00,3.78517,3.79068,3.78517,3.78899,3020000.0
2007-06-27 02:11:00,3.78488,3.78935,3.78426,3.78851,4890000.0
2007-06-27 02:12:00,3.78475,3.78975,3.78321,3.78975,5260000.0
2007-06-27 02:13:00,3.78413,3.78947,3.78336,3.7846,4890000.0
2007-06-27 02:14:00,3.79124,3.79347,3.78686,3.79124,13890000.0
2007-06-27 02:15:00,3.78781,3.79296,3.78405,3.79067,4880000.0
2007-06-27 02:16:00,3.78781,3.78781,3.77877,3.78356,4890000.0
2007-06-27 02:17:00,3.7803,3.78955,3.78008,3.78008,3380000.0
2007-06-27 02:18:00,3.78959,3.791,3.7861,3.791,3750000.0
2007-06-27 02:19:00,3.78344,3.78843,3.77952,3.78493,4130000.0
2007-06-27 02:20:00,3.78391,3.7905,3.7833,3.78428,4500000.0
2007-06-27 02:21:00,3.79025,3.79084,3.78549,3.78549,3750000.0
2007-06-27 02:22:00,3.79138,3.79192,3.78171,3.78171,4890000.0
2007-06-27 02:23:00,3.78632,3.79172,3.78579,3.7906,4880000.0
2007-06-27 02:24:00,3.79057,3.79103,3.78138,3.79008,4140000.0
2007-06-27 02:25:00,3.78887,3.7904,3.78525,3.7904,4140000.0
2007-06-27 02:26:00,3.78505,3.79023,3.78505,3.78519,3380000.0
2007-06-27 02:27:00,3.78969,3.79083,3.7895,3.7895,2250000.0
2007-06-27 02:28:00,3.78741,3.79197,3.78645,3.7912,4880000.0
2007-06-27 02:30:00,3.78323,3.79304,3.78229,3.78988,8630000.0
2007-06-27 02:31:00,3.78539,3.79106,3.78539,3.79106,1500000.0
2007-06-27 02:32:00,3.78621,3.79016,3.78447,3.78447,5250000.0
2007-06-27 02:33:00,3.78586,3.79177,3.78521,3.78521,14260000.0
2007-06-27 02:34:00,3.79043,3.79289,3.78686,3.79094,4890000.0
2007-06-27 02:36:00,3.79089,3.79141,3.78152,3.79076,8640000.0
2007-06-27 02:37:00,3.79094,3.79118,3.78176,3.7909,8250000.0
2007-06-27 02:38:00,3.78535,3.78538,3.78535,3.78538,1500000.0
2007-06-27 02:39:00,3.78862,3.78915,3.78384,3.78467,3010000.0
2007-06-27 02:40:00,3.7847,3.7899,3.78451,3.78492,3750000.0
2007-06-27 02:41:00,3.7899,3.79287,3.78689,3.78727,7890000.0
2007-06-27 02:42:00,3.78533,3.79072,3.78533,3.79068,8270000.0
2007-06-27 02:43:00,3.78473,3.78825,3.78381,3.78381,4500000.0
2007-06-27 02:44:00,3.78906,3.79006,3.78603,3.7868,5250000.0
2007-06-27 02:45:00,3.79299,3.79453,3.78908,3.79453,4880000.0
2007-06-27 02:46:00,3.78766,3.79025,3.78091,3.78904,4510000.0
2007-06-27 02:47:00,3.78842,3.7914,3.78225,3.79068,5260000.0
2007-06-27 02:48:00,3.78656,3.7922,3.7824,3.78998,4880000.0
2007-06-27 02:49:00,3.78775,3.79316,3.78716,3.79107,5640000.0
2007-06-27 02:50:00,3.78903,3.79058,3.78098,3.79039,3750000.0
2007-06-27 02:51:00,3.78178,3.79227,3.78178,3.78994,4900000.0
2007-06-27 02:52:00,3.7867,3.79187,3.78578,3.79062,4510000.0
2007-06-27 02:53:00,3.7889,3.78992,3.78019,3.78924,12020000.0
2007-06-27 02:54:00,3.78929,3.78983,3.78099,3.78531,6010000.0
2007-06-27 02:55:00,3.78862,3.79022,3.78649,3.78649,5260000.0
2007-06-27 02:56:00,3.79022,3.79022,3.78563,3.78927,4880000.0
2007-06-27 02:57:00,3.79033,3.79106,3.78579,3.78629,4890000.0
2007-06-27 02:58:00,3.78619,3.7926,3.78591,3.78591,9770000.0
2007-06-27 02:59:00,3.78624,3.79049,3.78623,3.78623,6750000.0
2007-06-27 03:00:00,3.78642,3.79399,3.78642,3.78919,10890000.0
2007-06-27 03:01:00,3.78501,3.78979,3.77866,3.78979,3750000.0
2007-06-27 03:02:00,3.78848,3.78977,3.78314,3.78861,7140000.0
2007-06-27 03:03:00,3.78911,3.78947,3.78314,3.78947,4880000.0
2007-06-27 03:04:00,3.78967,3.79054,3.78006,3.7905,5650000.0
2007-06-27 03:05:00,3.78693,3.7918,3.7821,3.79113,6760000.0
2007-06-27 03:06:00,3.79012,3.79084,3.78931,3.79066,5630000.0
2007-06-27 03:07:00,3.79023,3.79023,3.78074,3.78896,4510000.0
2007-06-27 03:08:00,3.7869,3.79118,3.78256,3.79107,4510000.0
2007-06-27 03:09:00,3.7807,3.78845,3.78049,3.78544,4510000.0
2007-06-27 03:14:00,3.78228,3.79626,3.78228,3.79277,5650000.0
2007-06-27 03:15:00,3.786,3.79132,3.78159,3.78168,3780000.0
2007-06-27 03:17:00,3.78717,3.79034,3.7814,3.79034,2640000.0
2007-06-27 03:18:00,3.79151,3.79376,3.7835,3.78962,4520000.0
2007-06-27 03:19:00,3.78812,3.79035,3.78297,3.78851,6020000.0
2007-06-27 03:20:00,3.78477,3.79138,3.78284,3.79116,1890000.0
2007-06-27 03:21:00,3.79129,3.79129,3.78302,3.78885,4520000.0
2007-06-27 03:22:00,3.78769,3.79019,3.78324,3.78324,5270000.0
2007-06-27 03:23:00,3.78945,3.79056,3.78723,3.79056,2260000.0
2007-06-27 03:24:00,3.79046,3.79046,3.79046,3.79046,380000.0
2007-06-27 03:25:00,3.79078,3.79078,3.78826,3.78826,2260000.0
2007-06-27 03:30:00,3.79252,3.79273,3.78703,3.79273,9750000.0
2007-06-27 03:32:00,3.78295,3.79327,3.78295,3.79076,7140000.0
2007-06-27 03:33:00,3.78703,3.78944,3.7853,3.78651,6380000.0
2007-06-27 03:34:00,3.79093,3.79169,3.78324,3.78797,6380000.0
2007-06-27 03:36:00,3.78961,3.78961,3.78386,3.78458,4140000.0
2007-06-27 03:37:00,3.78452,3.78997,3.78359,3.78434,9770000.0
2007-06-27 03:38:00,3.78722,3.79078,3.78552,3.78552,3020000.0
2007-06-27 03:39:00,3.78546,3.791,3.78521,3.78961,5630000.0
2007-06-27 03:41:00,3.78468,3.78952,3.77952,3.7886,6410000.0
2007-06-27 03:42:00,3.79088,3.79105,3.78578,3.78578,4500000.0
2007-06-27 03:44:00,3.78996,3.78996,3.77907,3.78358,6380000.0
2007-06-27 03:45:00,3.78047,3.79194,3.77587,3.79194,8250000.0
2007-06-27 03:46:00,3.78978,3.79182,3.78117,3.78491,6390000.0
2007-06-27 03:50:00,3.78016,3.79037,3.77948,3.77948,5640000.0
2007-06-27 03:51:00,3.78529,3.79109,3.78529,3.78623,3400000.0
2007-06-27 03:54:00,3.7899,3.79071,3.78167,3.79071,4140000.0
2007-06-27 03:55:00,3.79004,3.79058,3.78292,3.78292,3390000.0
2007-06-27 03:57:00,3.78911,3.79107,3.78087,3.79107,8640000.0
2007-06-27 03:58:00,3.78948,3.79095,3.78547,3.78929,2270000.0
2007-06-27 03:59:00,3.78072,3.7853,3.78072,3.78114,3390000.0
2007-06-27 04:00:00,3.79204,3.79308,3.7839,3.7839,3000000.0
2007-06-27 04:04:00,3.79091,3.79221,3.78603,3.7907,3770000.0
2007-06-27 04:06:00,3.78992,3.78992,3.78375,3.78467,3750000.0
2007-06-27 04:07:00,3.79069,3.79069,3.78412,3.78459,6760000.0
2007-06-27 04:08:00,3.78881,3.79088,3.78102,3.78102,6020000.0
2007-06-27 04:09:00,3.79086,3.79086,3.78225,3.79041,4880000.0
2007-06-27 04:10:00,3.78473,3.78959,3.77953,3.78261,6020000.0
2007-06-27 04:11:00,3.78999,3.79081,3.78028,3.7854,7510000.0
2007-06-27 04:12:00,3.78801,3.79077,3.78375,3.78972,6010000.0
2007-06-27 04:13:00,3.79084,3.79238,3.78774,3.7908,4130000.0
2007-06-27 04:14:00,3.78503,3.79073,3.77999,3.78897,5630000.0
2007-06-27 04:15:00,3.77841,3.78886,3.77841,3.78886,5260000.0
2007-06-27 04:16:00,3.79007,3.79007,3.78279,3.78279,4140000.0
2007-06-27 04:20:00,3.78947,3.78947,3.78534,3.78534,760000.0
2007-06-27 04:21:00,3.78563,3.79152,3.78099,3.79137,9040000.0
2007-06-27 04:22:00,3.79093,3.7911,3.78036,3.78122,4140000.0
2007-06-27 04:25:00,3.78978,3.79064,3.78521,3.79064,4520000.0
2007-06-27 04:26:00,3.78933,3.79051,3.78541,3.79051,4510000.0
2007-06-27 04:27:00,3.78775,3.79,3.78489,3.78976,5650000.0
2007-06-27 04:28:00,3.79006,3.79055,3.78034,3.78117,3010000.0
2007-06-27 04:29:00,3.78519,3.79126,3.78053,3.78576,5260000.0
2007-06-27 04:30:00,3.78596,3.79263,3.78092,3.78574,9770000.0
2007-06-27 04:31:00,3.79026,3.79068,3.78598,3.78655,4140000.0
2007-06-27 04:32:00,3.78542,3.78935,3.78542,3.7855,3010000.0
2007-06-27 04:33:00,3.78474,3.78951,3.78449,3.78449,4130000.0
2007-06-27 04:34:00,3.79104,3.79136,3.78564,3.78618,7150000.0
2007-06-27 04:35:00,3.7849,3.789,3.7849,3.78515,3760000.0
2007-06-27 04:36:00,3.78588,3.78724,3.78381,3.7854,3760000.0
2007-06-27 04:37:00,3.7858,3.7899,3.78118,3.78759,4500000.0
2007-06-27 04:40:00,3.78537,3.79162,3.78503,3.78503,10510000.0
2007-06-27 04:42:00,3.78743,3.79542,3.78345,3.78749,9760000.0
2007-06-27 04:44:00,3.78899,3.79042,3.78596,3.79042,2630000.0
2007-06-27 04:45:00,3.78099,3.79101,3.78099,3.79101,3750000.0
2007-06-27 04:46:00,3.78873,3.79044,3.78075,3.78675,6750000.0
2007-06-27 04:47:00,3.78948,3.79039,3.78522,3.79039,6380000.0
2007-06-27 04:48:00,3.79077,3.79106,3.78175,3.78544,5250000.0
2007-06-27 04:49:00,3.7907,3.79084,3.78135,3.79023,4880000.0
2007-06-27 04:50:00,3.78389,3.78844,3.77959,3.78377,12760000.0
2007-06-27 04:51:00,3.78612,3.79091,3.78612,3.79091,3010000.0
2007-06-27 04:52:00,3.78636,3.79203,3.78636,3.79083,6390000.0
2007-06-27 04:53:00,3.79062,3.79062,3.78122,3.78122,4130000.0
2007-06-27 04:55:00,3.79131,3.7933,3.78264,3.79045,10500000.0
2007-06-27 04:56:00,3.78338,3.79374,3.78338,3.79077,5640000.0
2007-06-27 04:57:00,3.78972,3.79107,3.78552,3.78552,5260000.0
2007-06-27 04:58:00,3.7898,3.78987,3.78449,3.7872,2260000.0
2007-06-27 04:59:00,3.78581,3.79369,3.78207,3.78657,6750000.0
2007-06-27 05:00:00,3.79084,3.7918,3.78601,3.79107,4880000.0
2007-06-27 05:01:00,3.79064,3.79408,3.78476,3.78594,5250000.0
2007-06-27 05:02:00,3.78942,3.79057,3.77964,3.78494,6380000.0
2007-06-27 05:03:00,3.78922,3.79097,3.78152,3.78152,5630000.0
2007-06-27 05:06:00,3.79057,3.79057,3.78606,3.78606,1130000.0
2007-06-27 05:07:00,3.78518,3.79067,3.78518,3.78532,9400000.0
2007-06-27 05:10:00,3.79098,3.79105,3.78582,3.79105,3010000.0
2007-06-27 05:11:00,3.78523,3.79219,3.78445,3.78519,9770000.0
2007-06-27 05:12:00,3.78698,3.78917,3.78378,3.78445,4130000.0
2007-06-27 05:13:00,3.78649,3.79296,3.78649,3.79025,5260000.0
2007-06-27 05:15:00,3.78989,3.79453,3.78492,3.79432,6750000.0
2007-06-27 05:18:00,3.78469,3.78556,3.78469,3.78556,1500000.0
2007-06-27 05:19:00,3.7818,3.79132,3.7818,3.78673,6010000.0
2007-06-27 05:20:00,3.78969,3.79275,3.78185,3.79129,8630000.0
2007-06-27 05:25:00,3.79121,3.79316,3.7838,3.7871,9010000.0
2007-06-27 05:26:00,3.78624,3.79089,3.78135,3.78986,6380000.0
2007-06-27 05:29:00,3.78919,3.79092,3.78102,3.78592,6020000.0
2007-06-27 05:30:00,3.79001,3.79297,3.78307,3.78643,6760000.0
2007-06-27 05:32:00,3.79042,3.79042,3.78107,3.78107,6010000.0
2007-06-27 05:33:00,3.78533,3.78973,3.78533,3.78973,4140000.0
2007-06-27 05:34:00,3.78332,3.79351,3.78332,3.79197,4880000.0
2007-06-27 05:35:00,3.78403,3.79007,3.78403,3.79007,3010000.0
2007-06-27 05:36:00,3.78979,3.78979,3.78133,3.78133,3390000.0
2007-06-27 05:40:00,3.79126,3.79126,3.7846,3.78947,4140000.0
2007-06-27 05:42:00,3.78979,3.79113,3.78704,3.78704,1890000.0
2007-06-27 05:45:00,3.79358,3.79358,3.78372,3.78372,4910000.0
2007-06-27 05:46:00,3.78225,3.79328,3.78225,3.78781,2650000.0
2007-06-27 05:47:00,3.78661,3.79309,3.78324,3.78986,4520000.0
2007-06-27 05:48:00,3.78872,3.78872,3.77892,3.77991,3030000.0
2007-06-27 05:53:00,3.79002,3.79002,3.78116,3.78917,3030000.0
2007-06-27 05:54:00,3.78254,3.79266,3.78252,3.78771,3400000.0
2007-06-27 05:56:00,3.78998,3.79118,3.78626,3.78648,3390000.0
2007-06-27 05:58:00,3.78212,3.79524,3.78212,3.79072,9030000.0
2007-06-27 05:59:00,3.78157,3.79012,3.78157,3.78409,4890000.0
2007-06-27 06:00:00,3.78561,3.79048,3.77822,3.7791,4150000.0
2007-06-27 06:01:00,3.78972,3.78972,3.78,3.78,2630000.0
2007-06-27 06:04:00,3.79094,3.79094,3.78632,3.79046,1880000.0
2007-06-27 06:05:00,3.79059,3.79118,3.78642,3.79093,3780000.0
2007-06-27 06:06:00,3.78999,3.78999,3.78377,3.7843,4150000.0
2007-06-27 06:07:00,3.78666,3.78979,3.78484,3.78484,2650000.0
2007-06-27 06:08:00,3.78543,3.79075,3.78498,3.78498,6070000.0
2007-06-27 06:09:00,3.78542,3.79178,3.78487,3.79083,4520000.0
2007-06-27 06:12:00,3.79168,3.79332,3.7865,3.79158,6760000.0
2007-06-27 06:13:00,3.78992,3.78992,3.77863,3.77863,4900000.0
2007-06-27 06:14:00,3.78482,3.79072,3.77966,3.79072,12780000.0
2007-06-27 06:15:00,3.78596,3.79207,3.78261,3.78261,3750000.0
2007-06-27 06:16:00,3.78443,3.78978,3.78145,3.78145,4520000.0
2007-06-27 06:17:00,3.78638,3.79473,3.78248,3.79196,10170000.0
2007-06-27 06:18:00,3.79131,3.79188,3.7808,3.78962,4900000.0
2007-06-27 06:19:00,3.77986,3.79192,3.77986,3.78752,6390000.0
2007-06-27 06:20:00,3.78827,3.78827,3.77962,3.78405,4500000.0
2007-06-27 06:21:00,3.78516,3.79067,3.78031,3.78656,6400000.0
2007-06-27 06:23:00,3.78938,3.79127,3.78199,3.78943,6000000.0
2007-06-27 06:24:00,3.78574,3.79346,3.7813,3.79165,9040000.0
2007-06-27 06:27:00,3.78477,3.78992,3.77964,3.78992,4910000.0
2007-06-27 06:28:00,3.78872,3.78997,3.78089,3.78994,7510000.0
2007-06-27 06:29:00,3.79055,3.79077,3.78111,3.78111,6010000.0
2007-06-27 06:30:00,3.79107,3.79219,3.78292,3.79129,9030000.0
2007-06-27 06:31:00,3.78553,3.78853,3.77993,3.78853,5260000.0
2007-06-27 06:32:00,3.78092,3.78872,3.78092,3.78385,3380000.0
2007-06-27 06:33:00,3.79096,3.79096,3.78397,3.7899,4510000.0
2007-06-27 06:34:00,3.79092,3.79464,3.7829,3.78942,5640000.0
2007-06-27 06:35:00,3.78012,3.78931,3.78012,3.78796,3010000.0
2007-06-27 06:36:00,3.78948,3.78948,3.7862,3.7862,1500000.0
2007-06-27 06:37:00,3.79004,3.79124,3.78352,3.78352,3020000.0
2007-06-27 06:38:00,3.79118,3.79118,3.78877,3.7893,3010000.0
2007-06-27 06:39:00,3.78857,3.79305,3.78196,3.78196,7900000.0
2007-06-27 06:40:00,3.78266,3.793,3.78266,3.79072,6380000.0
2007-06-27 06:41:00,3.78407,3.78913,3.78104,3.78111,4140000.0
2007-06-27 06:42:00,3.78958,3.79012,3.78457,3.78957,7150000.0
2007-06-27 06:43:00,3.78813,3.79096,3.78133,3.79069,6760000.0
2007-06-27 06:44:00,3.79065,3.79065,3.7865,3.78881,4150000.0
2007-06-27 06:45:00,3.79358,3.79507,3.78512,3.79009,9390000.0
2007-06-27 06:46:00,3.79017,3.79089,3.78609,3.79026,5640000.0
2007-06-27 06:47:00,3.7903,3.7903,3.78655,3.78655,2250000.0
2007-06-27 06:48:00,3.78567,3.78854,3.78567,3.78854,1130000.0
2007-06-27 06:50:00,3.78636,3.78988,3.78472,3.78988,6380000.0
2007-06-27 06:52:00,3.79008,3.79008,3.79008,3.79008,1500000.0
2007-06-27 06:53:00,3.78533,3.79146,3.78533,3.79146,1130000.0
2007-06-27 06:54:00,3.79013,3.79013,3.78539,3.78995,2260000.0
2007-06-27 06:55:00,3.78583,3.79033,3.7853,3.79033,4510000.0
2007-06-27 06:56:00,3.78575,3.7907,3.78119,3.78414,7140000.0
2007-06-27 06:57:00,3.78886,3.79155,3.78177,3.78643,3390000.0
2007-06-27 06:58:00,3.78056,3.78742,3.78056,3.78428,4880000.0
2007-06-27 06:59:00,3.78688,3.79081,3.78595,3.79081,5260000.0
2007-06-27 07:00:00,3.78574,3.79203,3.78482,3.79105,10140000.0
2007-06-27 07:01:00,3.78663,3.79238,3.78663,3.79011,4140000.0
2007-06-27 07:02:00,3.78573,3.78595,3.78566,3.78595,2250000.0
2007-06-27 07:03:00,3.7878,3.79071,3.78511,3.79021,3770000.0
2007-06-27 07:04:00,3.79179,3.79179,3.77762,3.77762,3020000.0
2007-06-27 07:05:00,3.78433,3.78609,3.78015,3.78592,4130000.0
2007-06-27 07:06:00,3.77666,3.78359,3.77666,3.77737,1880000.0
2007-06-27 07:07:00,3.7851,3.7851,3.77627,3.77627,4510000.0
2007-06-27 07:10:00,3.78681,3.78681,3.77763,3.78135,5640000.0
2007-06-27 07:11:00,3.78273,3.78776,3.78273,3.7849,4890000.0
2007-06-27 07:12:00,3.78662,3.78662,3.78407,3.78567,2260000.0
2007-06-27 07:13:00,3.78571,3.786,3.77724,3.78545,4520000.0
2007-06-27 07:14:00,3.78197,3.78639,3.78069,3.78639,7140000.0
2007-06-27 07:15:00,3.78416,3.78864,3.77903,3.78332,10910000.0
2007-06-27 07:16:00,3.78689,3.78946,3.77883,3.78427,5640000.0
2007-06-27 07:17:00,3.78517,3.78959,3.78342,3.78918,5660000.0
2007-06-27 07:18:00,3.78848,3.78974,3.78287,3.78694,7140000.0
2007-06-27 07:19:00,3.78963,3.78991,3.78552,3.78844,3760000.0
2007-06-27 07:20:00,3.78797,3.78872,3.78392,3.7882,4880000.0
2007-06-27 07:21:00,3.77923,3.78989,3.77923,3.78864,3020000.0
2007-06-27 07:22:00,3.78938,3.78938,3.77924,3.77924,4140000.0
2007-06-27 07:23:00,3.78467,3.7905,3.78112,3.7896,4520000.0
2007-06-27 07:25:00,3.78477,3.794,3.78477,3.79025,4160000.0
2007-06-27 07:26:00,3.78806,3.78886,3.77922,3.78806,3770000.0
2007-06-27 07:27:00,3.77997,3.78835,3.77819,3.7827,5270000.0
2007-06-27 07:28:00,3.7892,3.7892,3.7834,3.78362,3010000.0
2007-06-27 07:29:00,3.78045,3.78975,3.77931,3.78686,7900000.0
2007-06-27 07:30:00,3.79001,3.79089,3.78027,3.79089,8650000.0
2007-06-27 07:31:00,3.79223,3.79373,3.78322,3.79373,4520000.0
2007-06-27 07:34:00,3.78528,3.78966,3.78372,3.78473,6760000.0
2007-06-27 07:35:00,3.78621,3.79307,3.78168,3.79307,4900000.0
2007-06-27 07:36:00,3.79376,3.79404,3.7898,3.7898,4880000.0
2007-06-27 07:37:00,3.78901,3.79222,3.7817,3.78839,6020000.0
2007-06-27 07:38:00,3.7873,3.79275,3.78287,3.79185,3400000.0
2007-06-27 07:39:00,3.79258,3.79369,3.78726,3.79041,7140000.0
2007-06-27 07:40:00,3.7862,3.79245,3.78545,3.79245,6000000.0
2007-06-27 07:42:00,3.78613,3.79308,3.78128,3.79303,4510000.0
2007-06-27 07:43:00,3.79329,3.79329,3.78072,3.78462,5270000.0
2007-06-27 07:44:00,3.79283,3.79926,3.78651,3.79517,16160000.0
2007-06-27 07:45:00,3.79321,3.7953,3.78569,3.78811,4890000.0
2007-06-27 07:46:00,3.78812,3.79264,3.7839,3.79057,6400000.0
2007-06-27 07:47:00,3.78839,3.79355,3.78364,3.79307,4530000.0
2007-06-27 07:48:00,3.78756,3.79466,3.78353,3.78749,5660000.0
2007-06-27 07:49:00,3.7915,3.79629,3.78898,3.79154,4910000.0
2007-06-27 07:50:00,3.7887,3.79667,3.78845,3.79087,5640000.0
2007-06-27 07:51:00,3.78645,3.79412,3.78081,3.79412,7150000.0
2007-06-27 07:52:00,3.78857,3.79538,3.78473,3.79388,6020000.0
2007-06-27 07:53:00,3.78815,3.79603,3.78815,3.79071,6780000.0
2007-06-27 07:54:00,3.78881,3.79627,3.78682,3.79406,6770000.0
2007-06-27 07:56:00,3.78487,3.79589,3.78487,3.79469,3770000.0
2007-06-27 07:57:00,3.79263,3.7927,3.7852,3.7927,6760000.0
2007-06-27 07:58:00,3.79327,3.7942,3.78618,3.7872,6030000.0
2007-06-27 07:59:00,3.78964,3.79545,3.78854,3.78911,4140000.0
2007-06-27 08:00:00,3.79051,3.79659,3.78882,3.79313,4890000.0
2007-06-27 08:01:00,3.78848,3.7958,3.78505,3.79366,5270000.0
2007-06-27 08:02:00,3.7922,3.79325,3.78596,3.78927,4890000.0
2007-06-27 08:03:00,3.79399,3.79611,3.78893,3.79611,6000000.0
2007-06-27 08:04:00,3.78953,3.79632,3.7843,3.7843,6010000.0
2007-06-27 08:05:00,3.7932,3.79515,3.78914,3.78914,5260000.0
2007-06-27 08:06:00,3.78405,3.7935,3.78405,3.79332,4510000.0
2007-06-27 08:07:00,3.7871,3.79567,3.78381,3.79567,4880000.0
2007-06-27 08:08:00,3.79217,3.79691,3.78645,3.79145,6030000.0
2007-06-27 08:09:00,3.7865,3.79671,3.7865,3.79225,6380000.0
2007-06-27 08:10:00,3.79811,3.79937,3.79068,3.7986,7510000.0
2007-06-27 08:11:00,3.79382,3.79786,3.78884,3.79032,7130000.0
2007-06-27 08:12:00,3.79152,3.79603,3.79067,3.79602,6020000.0
2007-06-27 08:13:00,3.79717,3.79891,3.79063,3.79891,5650000.0
2007-06-27 08:14:00,3.79761,3.79988,3.78929,3.78929,14670000.0
2007-06-27 08:15:00,3.79772,3.79802,3.79191,3.79237,7130000.0
2007-06-27 08:16:00,3.78835,3.79616,3.78777,3.79144,4880000.0
2007-06-27 08:17:00,3.79926,3.79926,3.78945,3.79408,6030000.0
2007-06-27 08:18:00,3.79869,3.8014,3.79643,3.80015,5630000.0
2007-06-27 08:19:00,3.7996,3.80057,3.79181,3.79376,6010000.0
2007-06-27 08:20:00,3.79098,3.80175,3.79098,3.7988,6760000.0
2007-06-27 08:21:00,3.78928,3.79886,3.78928,3.79886,4890000.0
2007-06-27 08:22:00,3.78943,3.79995,3.78943,3.79943,6000000.0
2007-06-27 08:23:00,3.79498,3.79831,3.78918,3.79218,4880000.0
2007-06-27 08:24:00,3.79524,3.80277,3.78994,3.7988,7880000.0
2007-06-27 08:25:00,3.7981,3.79902,3.79134,3.79781,7140000.0
2007-06-27 08:26:00,3.78707,3.79678,3.78678,3.78678,6770000.0
2007-06-27 08:27:00,3.79162,3.80015,3.79162,3.80015,4140000.0
2007-06-27 08:28:00,3.79611,3.8005,3.79276,3.79276,6760000.0
2007-06-27 08:29:00,3.79422,3.79997,3.79189,3.79603,4890000.0
2007-06-27 08:30:00,3.79324,3.79967,3.78972,3.79468,6390000.0
2007-06-27 08:31:00,3.79894,3.80079,3.79504,3.79587,7140000.0
2007-06-27 08:32:00,3.7979,3.80158,3.79042,3.79574,6010000.0
2007-06-27 08:33:00,3.79412,3.79838,3.79308,3.79838,4140000.0
2007-06-27 08:34:00,3.79442,3.79894,3.78858,3.79894,7890000.0
2007-06-27 08:35:00,3.80244,3.80244,3.79419,3.79678,4890000.0
2007-06-27 08:36:00,3.79449,3.80078,3.79449,3.79948,4510000.0
2007-06-27 08:37:00,3.79824,3.80078,3.79261,3.79885,7900000.0
2007-06-27 08:38:00,3.79816,3.79981,3.78815,3.7989,4150000.0
2007-06-27 08:39:00,3.79395,3.80054,3.79395,3.80054,4510000.0
2007-06-27 08:40:00,3.7997,3.80096,3.7922,3.79859,6020000.0
2007-06-27 08:41:00,3.80075,3.80075,3.79175,3.79399,7140000.0
2007-06-27 08:42:00,3.7991,3.80021,3.79086,3.79086,4140000.0
2007-06-27 08:43:00,3.79657,3.80233,3.79294,3.79699,5260000.0
2007-06-27 08:44:00,3.79607,3.80146,3.78997,3.80001,6390000.0
2007-06-27 08:45:00,3.79655,3.80013,3.79306,3.796,4510000.0
2007-06-27 08:46:00,3.8014,3.8014,3.79394,3.80066,7510000.0
2007-06-27 08:47:00,3.79745,3.80063,3.79443,3.79969,4140000.0
2007-06-27 08:48:00,3.79681,3.79939,3.78963,3.79632,5260000.0
2007-06-27 08:49:00,3.79686,3.80166,3.78955,3.79702,6750000.0
2007-06-27 08:50:00,3.79869,3.79963,3.79142,3.79963,7510000.0
2007-06-27 08:51:00,3.79536,3.80179,3.79413,3.79942,6020000.0
2007-06-27 08:52:00,3.79956,3.79956,3.78518,3.79765,4510000.0
2007-06-27 08:53:00,3.79766,3.80014,3.78978,3.80014,4880000.0
2007-06-27 08:54:00,3.79026,3.79902,3.78741,3.79771,3770000.0
2007-06-27 08:55:00,3.79942,3.79942,3.79384,3.7943,5260000.0
2007-06-27 08:56:00,3.79265,3.80075,3.79076,3.7965,3770000.0
2007-06-27 08:57:00,3.79827,3.7995,3.79438,3.7995,3770000.0
2007-06-27 08:58:00,3.79467,3.79641,3.78866,3.79641,5250000.0
2007-06-27 08:59:00,3.79462,3.7981,3.78669,3.7981,10140000.0
2007-06-27 09:00:00,3.7921,3.79689,3.78928,3.79266,6020000.0
2007-06-27 09:01:00,3.79676,3.79826,3.78824,3.79615,6030000.0
2007-06-27 09:02:00,3.79302,3.79631,3.78699,3.79631,3770000.0
2007-06-27 09:03:00,3.79287,3.79692,3.78914,3.79096,6000000.0
2007-06-27 09:04:00,3.79433,3.79881,3.78739,3.78739,5630000.0
2007-06-27 09:05:00,3.79041,3.79607,3.78824,3.79569,9390000.0
2007-06-27 09:06:00,3.78711,3.79669,3.78641,3.7924,7160000.0
2007-06-27 09:07:00,3.79721,3.79721,3.78536,3.79025,6770000.0
2007-06-27 09:08:00,3.78709,3.79626,3.78709,3.78949,4880000.0
2007-06-27 09:09:00,3.79493,3.79772,3.78757,3.79395,6380000.0
2007-06-27 09:10:00,3.79326,3.79332,3.78723,3.79203,6010000.0
2007-06-27 09:11:00,3.78933,3.79529,3.78362,3.78833,6760000.0
2007-06-27 09:12:00,3.78929,3.79569,3.78873,3.79328,5260000.0
2007-06-27 09:13:00,3.79482,3.79529,3.78558,3.79087,6030000.0
2007-06-27 09:14:00,3.79672,3.79747,3.78883,3.79369,6400000.0
2007-06-27 09:15:00,3.79411,3.79752,3.78704,3.79671,4140000.0
2007-06-27 09:16:00,3.79254,3.79708,3.78551,3.79346,5640000.0
2007-06-27 09:17:00,3.78769,3.79867,3.78769,3.79369,7140000.0
2007-06-27 09:18:00,3.79202,3.79622,3.78639,3.79621,4510000.0
2007-06-27 09:19:00,3.78859,3.8002,3.78859,3.79041,4510000.0
2007-06-27 09:20:00,3.79695,3.797,3.78788,3.797,7140000.0
2007-06-27 09:21:00,3.79809,3.79832,3.79229,3.79229,4890000.0
2007-06-27 09:22:00,3.79363,3.79602,3.78718,3.79104,10900000.0
2007-06-27 09:23:00,3.79557,3.80331,3.78787,3.79946,6400000.0
2007-06-27 09:24:00,3.79671,3.79753,3.79008,3.79008,9390000.0
2007-06-27 09:25:00,3.79585,3.79742,3.78792,3.78792,4520000.0
2007-06-27 09:26:00,3.79399,3.79399,3.78757,3.7938,3770000.0
2007-06-27 09:27:00,3.78932,3.79782,3.78932,3.79669,6000000.0
2007-06-27 09:28:00,3.79312,3.79652,3.79102,3.79458,5630000.0
2007-06-27 09:29:00,3.79725,3.79815,3.79095,3.79768,6760000.0
2007-06-27 09:30:00,3.7959,3.79714,3.78751,3.79714,7880000.0
2007-06-27 09:31:00,3.79514,3.79661,3.78948,3.79661,5260000.0
2007-06-27 09:32:00,3.79388,3.79681,3.79021,3.79021,4140000.0
2007-06-27 09:33:00,3.79258,3.79922,3.7891,3.79688,8660000.0
2007-06-27 09:34:00,3.78832,3.79352,3.78497,3.79352,6390000.0
2007-06-27 09:35:00,3.79449,3.79516,3.78453,3.79472,4160000.0
2007-06-27 09:36:00,3.79294,3.79641,3.79002,3.79587,4510000.0
2007-06-27 09:37:00,3.79651,3.79802,3.78901,3.79644,6390000.0
2007-06-27 09:38:00,3.79304,3.79537,3.78299,3.78299,6020000.0
2007-06-27 09:39:00,3.79128,3.79922,3.79128,3.79328,4510000.0
2007-06-27 09:40:00,3.79329,3.79779,3.78545,3.79201,6390000.0
2007-06-27 09:41:00,3.7946,3.7963,3.78882,3.79318,4140000.0
2007-06-27 09:42:00,3.79532,3.79761,3.79241,3.79635,4880000.0
2007-06-27 09:43:00,3.78999,3.79606,3.78675,3.79509,7140000.0
2007-06-27 09:44:00,3.7973,3.79733,3.78774,3.79215,7150000.0
2007-06-27 09:45:00,3.79622,3.79741,3.78637,3.79572,10520000.0
2007-06-27 09:46:00,3.79322,3.79926,3.78994,3.79404,4510000.0
2007-06-27 09:47:00,3.79484,3.797,3.78659,3.79465,10520000.0
2007-06-27 09:48:00,3.78809,3.79252,3.78722,3.79252,4140000.0
2007-06-27 09:49:00,3.79395,3.79787,3.78802,3.79787,4520000.0
2007-06-27 09:50:00,3.79633,3.79633,3.79056,3.79622,3770000.0
2007-06-27 09:51:00,3.79831,3.79854,3.78589,3.79122,6770000.0
2007-06-27 09:52:00,3.7912,3.79762,3.78892,3.78892,4890000.0
2007-06-27 09:53:00,3.79627,3.797,3.78735,3.79263,7880000.0
2007-06-27 09:54:00,3.79814,3.80068,3.78916,3.79079,6760000.0
2007-06-27 09:55:00,3.79246,3.79657,3.78549,3.79643,6390000.0
2007-06-27 09:56:00,3.78832,3.79924,3.78832,3.79924,4520000.0
2007-06-27 09:57:00,3.79486,3.79833,3.78891,3.79726,9780000.0
2007-06-27 09:58:00,3.78974,3.79801,3.78966,3.79762,5250000.0
2007-06-27 09:59:00,3.79182,3.79674,3.78664,3.79617,15020000.0
2007-06-27 10:00:00,3.79839,3.79983,3.78919,3.7931,11270000.0
2007-06-27 10:01:00,3.79553,3.79797,3.78755,3.78755,8650000.0
2007-06-27 10:02:00,3.79351,3.7988,3.78697,3.7929,8660000.0
2007-06-27 10:03:00,3.79132,3.79848,3.78893,3.79623,7130000.0
2007-06-27 10:04:00,3.79914,3.80036,3.79027,3.79474,8640000.0
2007-06-27 10:05:00,3.79744,3.79809,3.78786,3.79682,6010000.0
2007-06-27 10:06:00,3.79876,3.8003,3.79467,3.79594,5270000.0
2007-06-27 10:07:00,3.79746,3.7985,3.79223,3.79774,6760000.0
2007-06-27 10:08:00,3.78917,3.79836,3.78822,3.79311,6770000.0
2007-06-27 10:09:00,3.79487,3.79896,3.78599,3.78854,7510000.0
2007-06-27 10:10:00,3.79763,3.79906,3.79357,3.79704,5250000.0
2007-06-27 10:11:00,3.79302,3.79921,3.79164,3.79921,4510000.0
2007-06-27 10:12:00,3.79872,3.8,3.79465,3.79577,7510000.0
2007-06-27 10:13:00,3.80081,3.80197,3.79516,3.79613,5260000.0
2007-06-27 10:14:00,3.798,3.798,3.78454,3.79285,9010000.0
2007-06-27 10:15:00,3.79487,3.79925,3.79324,3.79324,4140000.0
2007-06-27 10:16:00,3.79449,3.79896,3.78706,3.79339,13530000.0
2007-06-27 10:17:00,3.79565,3.8004,3.7901,3.79087,11280000.0
2007-06-27 10:18:00,3.79266,3.79784,3.78818,3.79784,5640000.0
2007-06-27 10:19:00,3.78754,3.79985,3.78754,3.79463,9780000.0
2007-06-27 10:20:00,3.79583,3.80047,3.78883,3.79687,7900000.0
2007-06-27 10:21:00,3.7982,3.7998,3.78633,3.7911,13920000.0
2007-06-27 10:22:00,3.79663,3.80071,3.79136,3.79447,6760000.0
2007-06-27 10:23:00,3.79249,3.79967,3.78883,3.79595,4880000.0
2007-06-27 10:24:00,3.79807,3.79967,3.7864,3.79789,9020000.0
2007-06-27 10:25:00,3.79093,3.79743,3.78917,3.78917,4890000.0
2007-06-27 10:26:00,3.79999,3.80554,3.79398,3.79989,12400000.0
2007-06-27 10:27:00,3.80017,3.80193,3.79665,3.79665,7880000.0
2007-06-27 10:28:00,3.79002,3.79994,3.79002,3.79897,6770000.0
2007-06-27 10:29:00,3.79159,3.801,3.79079,3.80063,5270000.0
2007-06-27 10:30:00,3.80079,3.80284,3.79227,3.80021,6770000.0
2007-06-27 10:31:00,3.79832,3.8005,3.78751,3.79469,6030000.0
2007-06-27 10:32:00,3.7942,3.80037,3.79322,3.80037,9010000.0
2007-06-27 10:33:00,3.80102,3.80102,3.79322,3.79593,6380000.0
2007-06-27 10:34:00,3.79224,3.80256,3.79224,3.79662,6770000.0
2007-06-27 10:35:00,3.80113,3.80361,3.79245,3.79702,10150000.0
2007-06-27 10:36:00,3.80369,3.80369,3.79672,3.80283,5260000.0
2007-06-27 10:37:00,3.80141,3.80165,3.78839,3.79528,11650000.0
2007-06-27 10:38:00,3.79774,3.80164,3.79001,3.79924,6020000.0
2007-06-27 10:39:00,3.80128,3.80128,3.79002,3.80062,4880000.0
2007-06-27 10:40:00,3.80203,3.80282,3.7921,3.7921,5630000.0
2007-06-27 10:41:00,3.79239,3.80109,3.78835,3.79933,4140000.0
2007-06-27 10:42:00,3.79487,3.80165,3.79487,3.80155,6010000.0
2007-06-27 10:43:00,3.80203,3.80203,3.79402,3.79607,7510000.0
2007-06-27 10:44:00,3.79937,3.806,3.79579,3.80329,12390000.0
2007-06-27 10:45:00,3.80026,3.8042,3.79665,3.79845,13500000.0
2007-06-27 10:46:00,3.80073,3.80256,3.79497,3.80191,4520000.0
2007-06-27 10:47:00,3.79554,3.80238,3.79554,3.80232,5270000.0
2007-06-27 10:48:00,3.79471,3.80221,3.79257,3.79631,6020000.0
2007-06-27 10:49:00,3.80207,3.80258,3.79345,3.80203,5260000.0
2007-06-27 10:50:00,3.80011,3.80274,3.78878,3.799,8640000.0
2007-06-27 10:51:00,3.8026,3.80395,3.79045,3.79531,6020000.0
2007-06-27 10:52:00,3.80227,3.80448,3.79758,3.80094,9380000.0
2007-06-27 10:53:00,3.7921,3.8026,3.7921,3.80227,7520000.0
2007-06-27 10:54:00,3.79622,3.80072,3.79377,3.79377,4890000.0
2007-06-27 10:55:00,3.79622,3.80295,3.7923,3.79776,5640000.0
2007-06-27 10:56:00,3.79709,3.80094,3.7925,3.79598,3770000.0
2007-06-27 10:57:00,3.79584,3.80196,3.79471,3.79477,6010000.0
2007-06-27 10:58:00,3.7954,3.80381,3.79439,3.80203,7140000.0
2007-06-27 10:59:00,3.78744,3.7988,3.78744,3.79532,7890000.0
2007-06-27 11:00:00,3.79816,3.80052,3.79077,3.80052,8660000.0
2007-06-27 11:01:00,3.79939,3.80163,3.79423,3.79423,6390000.0
2007-06-27 11:02:00,3.79155,3.8012,3.79155,3.79629,4140000.0
2007-06-27 11:03:00,3.79217,3.79998,3.79217,3.79538,5640000.0
2007-06-27 11:04:00,3.79981,3.80221,3.79078,3.80221,6000000.0
2007-06-27 11:05:00,3.79873,3.80184,3.79137,3.79137,6020000.0
2007-06-27 11:06:00,3.79674,3.80222,3.7963,3.80032,4890000.0
2007-06-27 11:07:00,3.80063,3.80095,3.79154,3.7925,7510000.0
2007-06-27 11:08:00,3.80232,3.80663,3.79576,3.80321,6390000.0
2007-06-27 11:09:00,3.80081,3.80306,3.79752,3.80306,4510000.0
2007-06-27 11:10:00,3.7974,3.80266,3.79335,3.80112,6780000.0
2007-06-27 11:11:00,3.80114,3.80207,3.79099,3.79099,4510000.0
2007-06-27 11:12:00,3.79678,3.8024,3.79474,3.7981,5650000.0
2007-06-27 11:13:00,3.80417,3.80417,3.79334,3.79334,7890000.0
2007-06-27 11:14:00,3.79876,3.80192,3.79415,3.8003,6770000.0
2007-06-27 11:15:00,3.8015,3.8015,3.79049,3.79679,5260000.0
2007-06-27 11:16:00,3.80201,3.80363,3.7958,3.79811,4140000.0
2007-06-27 11:17:00,3.80273,3.80273,3.79128,3.79689,5260000.0
2007-06-27 11:18:00,3.80283,3.80283,3.79355,3.79765,6760000.0
2007-06-27 11:19:00,3.8,3.80315,3.79443,3.80314,5260000.0
2007-06-27 11:20:00,3.80397,3.80397,3.79561,3.79629,6760000.0
2007-06-27 11:21:00,3.80309,3.80348,3.79413,3.79804,10890000.0
2007-06-27 11:22:00,3.79836,3.80237,3.79569,3.79686,6380000.0
2007-06-27 11:23:00,3.79253,3.80308,3.79253,3.80308,7140000.0
2007-06-27 11:24:00,3.79395,3.80427,3.79395,3.80108,12770000.0
2007-06-27 11:25:00,3.80379,3.80379,3.79459,3.80161,6000000.0
2007-06-27 11:26:00,3.80402,3.80402,3.79646,3.79704,3770000.0
2007-06-27 11:27:00,3.80059,3.80638,3.7955,3.79569,4880000.0
2007-06-27 11:28:00,3.79788,3.80421,3.79486,3.80206,10900000.0
2007-06-27 11:29:00,3.80334,3.80334,3.79673,3.80264,6020000.0
2007-06-27 11:30:00,3.80048,3.80364,3.79707,3.8036,4890000.0
2007-06-27 11:31:00,3.8054,3.80662,3.79928,3.80461,7510000.0
2007-06-27 11:32:00,3.80216,3.80468,3.79373,3.80021,11650000.0
2007-06-27 11:33:00,3.80315,3.80863,3.79873,3.80594,5260000.0
2007-06-27 11:34:00,3.80546,3.80554,3.7985,3.80287,4140000.0
2007-06-27 11:35:00,3.80035,3.80712,3.79651,3.79651,6770000.0
2007-06-27 11:36:00,3.8025,3.8025,3.79983,3.80206,6390000.0
2007-06-27 11:37:00,3.80246,3.80312,3.79296,3.79957,5250000.0
2007-06-27 11:38:00,3.79795,3.80275,3.79571,3.80223,5270000.0
2007-06-27 11:39:00,3.79865,3.80087,3.79145,3.79454,6760000.0
2007-06-27 11:40:00,3.80115,3.80153,3.79836,3.80061,4890000.0
2007-06-27 11:41:00,3.8016,3.80237,3.79312,3.79424,10130000.0
2007-06-27 11:42:00,3.80182,3.80371,3.7978,3.79893,4140000.0
2007-06-27 11:43:00,3.79355,3.80317,3.79355,3.80317,4510000.0
2007-06-27 11:44:00,3.79565,3.80254,3.79565,3.79936,4510000.0
2007-06-27 11:45:00,3.80018,3.80211,3.7888,3.80183,3770000.0
2007-06-27 11:46:00,3.80125,3.80298,3.79658,3.80135,5270000.0
2007-06-27 11:47:00,3.80067,3.80253,3.79471,3.79471,7520000.0
2007-06-27 11:48:00,3.79991,3.80247,3.79619,3.80247,6400000.0
2007-06-27 11:49:00,3.79849,3.80186,3.78932,3.80079,10160000.0
2007-06-27 11:50:00,3.79556,3.80186,3.79473,3.79825,7510000.0
2007-06-27 11:51:00,3.7998,3.80036,3.78963,3.7965,6390000.0
2007-06-27 11:52:00,3.80207,3.80207,3.79649,3.79733,4880000.0
2007-06-27 11:53:00,3.79739,3.80247,3.79231,3.8009,9390000.0
2007-06-27 11:54:00,3.80129,3.80186,3.79576,3.79576,6010000.0
2007-06-27 11:55:00,3.80089,3.80159,3.79168,3.79721,5640000.0
2007-06-27 11:56:00,3.79833,3.79912,3.79449,3.79531,5630000.0
2007-06-27 11:57:00,3.80008,3.80008,3.79433,3.79494,5630000.0
2007-06-27 11:58:00,3.79689,3.80304,3.79178,3.79774,9020000.0
2007-06-27 11:59:00,3.79923,3.80068,3.79473,3.80068,5260000.0
2007-06-27 12:00:00,3.80013,3.80042,3.79442,3.79694,10890000.0
2007-06-27 12:01:00,3.80094,3.80094,3.7974,3.80022,7140000.0
2007-06-27 12:02:00,3.79878,3.79999,3.79368,3.79569,4520000.0
2007-06-27 12:03:00,3.80095,3.80095,3.79665,3.79731,5630000.0
2007-06-27 12:04:00,3.7985,3.80052,3.79233,3.79985,4140000.0
2007-06-27 12:05:00,3.79335,3.79976,3.79304,3.79594,6770000.0
2007-06-27 12:06:00,3.7956,3.80071,3.78897,3.79412,7140000.0
2007-06-27 12:07:00,3.80079,3.80079,3.79377,3.79377,6010000.0
2007-06-27 12:08:00,3.79714,3.79967,3.79195,3.7944,7880000.0
2007-06-27 12:09:00,3.80129,3.80129,3.79255,3.80096,4890000.0
2007-06-27 12:10:00,3.79549,3.80322,3.79368,3.79715,4880000.0
2007-06-27 12:11:00,3.79967,3.80183,3.79323,3.79812,6020000.0
2007-06-27 12:12:00,3.80067,3.80067,3.79293,3.79963,6000000.0
2007-06-27 12:13:00,3.80151,3.80169,3.79013,3.79752,4510000.0
2007-06-27 12:14:00,3.80232,3.80232,3.79337,3.79998,4510000.0
2007-06-27 12:15:00,3.80138,3.80138,3.79062,3.79686,6400000.0
2007-06-27 12:16:00,3.80033,3.80223,3.79222,3.79222,4880000.0
2007-06-27 12:17:00,3.79415,3.80237,3.79415,3.79731,4890000.0
2007-06-27 12:18:00,3.80175,3.80175,3.7881,3.79634,9010000.0
2007-06-27 12:19:00,3.79952,3.8023,3.79194,3.80106,6020000.0
2007-06-27 12:20:00,3.80137,3.80282,3.79729,3.80282,5630000.0
2007-06-27 12:21:00,3.80169,3.80169,3.79315,3.79614,7130000.0
2007-06-27 12:22:00,3.79181,3.80236,3.79181,3.80017,4890000.0
2007-06-27 12:23:00,3.79918,3.8021,3.79224,3.7983,7130000.0
2007-06-27 12:24:00,3.79576,3.80179,3.79576,3.79576,6390000.0
2007-06-27 12:25:00,3.79881,3.80126,3.79377,3.79804,7510000.0
2007-06-27 12:26:00,3.79915,3.80006,3.79287,3.79961,3770000.0
2007-06-27 12:27:00,3.79882,3.79882,3.78759,3.79522,4880000.0
2007-06-27 12:28:00,3.7922,3.79976,3.78968,3.79454,7510000.0
2007-06-27 12:29:00,3.79439,3.79991,3.79429,3.79991,8270000.0
2007-06-27 12:30:00,3.78575,3.79885,3.78575,3.7952,4890000.0
2007-06-27 12:31:00,3.79541,3.7965,3.79123,3.7938,4140000.0
2007-06-27 12:32:00,3.79055,3.79731,3.78364,3.79407,9770000.0
2007-06-27 12:33:00,3.79939,3.80282,3.79122,3.80056,6760000.0
2007-06-27 12:34:00,3.79236,3.80102,3.79236,3.79645,6010000.0
2007-06-27 12:35:00,3.79727,3.80432,3.78936,3.79636,5280000.0
2007-06-27 12:36:00,3.79589,3.79851,3.78816,3.79792,6770000.0
2007-06-27 12:37:00,3.79967,3.79967,3.79433,3.79457,4880000.0
2007-06-27 12:38:00,3.79368,3.7982,3.78838,3.7935,8640000.0
2007-06-27 12:39:00,3.79454,3.7981,3.78619,3.79797,5260000.0
2007-06-27 12:40:00,3.78803,3.79864,3.78803,3.79334,3770000.0
2007-06-27 12:41:00,3.7962,3.7991,3.78886,3.7991,7500000.0
2007-06-27 12:42:00,3.79755,3.80052,3.78849,3.79758,9020000.0
2007-06-27 12:43:00,3.79959,3.79959,3.7898,3.79397,5260000.0
2007-06-27 12:44:00,3.79634,3.79634,3.78693,3.78693,4880000.0
2007-06-27 12:45:00,3.79745,3.79901,3.78617,3.79899,12790000.0
2007-06-27 12:46:00,3.7924,3.7983,3.78683,3.7983,4880000.0
2007-06-27 12:47:00,3.78958,3.79788,3.78958,3.79294,6010000.0
2007-06-27 12:48:00,3.79486,3.79891,3.78726,3.78726,6000000.0
2007-06-27 12:49:00,3.7994,3.79955,3.78988,3.7993,6770000.0
2007-06-27 12:50:00,3.79133,3.80034,3.79133,3.80006,6400000.0
2007-06-27 12:51:00,3.79551,3.80083,3.79516,3.79989,5630000.0
2007-06-27 12:52:00,3.79798,3.79983,3.78776,3.78776,4520000.0
2007-06-27 12:53:00,3.79979,3.80156,3.78759,3.79421,7890000.0
2007-06-27 12:54:00,3.80107,3.8016,3.79142,3.79324,4890000.0
2007-06-27 12:55:00,3.79663,3.79934,3.78596,3.79607,9390000.0
2007-06-27 12:56:00,3.79939,3.80074,3.79187,3.79373,5260000.0
2007-06-27 12:57:00,3.79974,3.80333,3.7924,3.79648,7150000.0
2007-06-27 12:58:00,3.80111,3.80147,3.79473,3.80081,8260000.0
2007-06-27 12:59:00,3.79752,3.80201,3.79612,3.80147,9770000.0
2007-06-27 13:00:00,3.79039,3.80027,3.78868,3.79533,12020000.0
2007-06-27 13:01:00,3.79188,3.8041,3.79188,3.79341,5260000.0
2007-06-27 13:02:00,3.80063,3.80141,3.7934,3.79487,6390000.0
2007-06-27 13:03:00,3.79219,3.80019,3.79178,3.79228,5270000.0
2007-06-27 13:04:00,3.79764,3.8004,3.79046,3.8004,6390000.0
2007-06-27 13:05:00,3.80084,3.80181,3.79269,3.79405,6010000.0
2007-06-27 13:06:00,3.79812,3.80205,3.7908,3.79907,7140000.0
2007-06-27 13:07:00,3.79292,3.8003,3.7903,3.8003,5260000.0
2007-06-27 13:08:00,3.79565,3.80228,3.79565,3.79724,6000000.0
2007-06-27 13:09:00,3.80293,3.80446,3.79737,3.79737,9020000.0
2007-06-27 13:10:00,3.80036,3.8024,3.79475,3.8024,6020000.0
2007-06-27 13:11:00,3.79672,3.8013,3.79098,3.80043,5270000.0
2007-06-27 13:12:00,3.80106,3.80199,3.79322,3.80013,7140000.0
2007-06-27 13:13:00,3.79652,3.80126,3.79152,3.79895,5270000.0
2007-06-27 13:14:00,3.80103,3.80121,3.78833,3.79943,7510000.0
2007-06-27 13:15:00,3.79666,3.80483,3.79463,3.80174,8270000.0
2007-06-27 13:16:00,3.80035,3.80142,3.79491,3.79916,6020000.0
2007-06-27 13:17:00,3.79553,3.80022,3.79105,3.7991,7140000.0
2007-06-27 13:18:00,3.80005,3.80303,3.79406,3.79856,4510000.0
2007-06-27 13:19:00,3.7954,3.8008,3.7954,3.79696,4510000.0
2007-06-27 13:20:00,3.79148,3.80165,3.79148,3.80165,5260000.0
2007-06-27 13:21:00,3.80032,3.80085,3.79407,3.80065,6760000.0
2007-06-27 13:22:00,3.79574,3.80041,3.79574,3.79788,4880000.0
2007-06-27 13:23:00,3.8,3.80207,3.79163,3.80207,6760000.0
2007-06-27 13:24:00,3.80307,3.80307,3.79277,3.79956,4520000.0
2007-06-27 13:25:00,3.80196,3.80196,3.79487,3.79487,3770000.0
2007-06-27 13:26:00,3.79727,3.80334,3.79272,3.797,6030000.0
2007-06-27 13:27:00,3.8016,3.80239,3.79116,3.79248,7150000.0
2007-06-27 13:28:00,3.80135,3.80182,3.79505,3.79558,6390000.0
2007-06-27 13:29:00,3.8029,3.80319,3.79613,3.8011,6780000.0
2007-06-27 13:30:00,3.80257,3.80257,3.7948,3.80023,3770000.0
2007-06-27 13:31:00,3.79767,3.80103,3.79406,3.79564,7140000.0
2007-06-27 13:32:00,3.80006,3.80189,3.79047,3.80065,5640000.0
2007-06-27 13:33:00,3.79594,3.80154,3.7954,3.79547,5630000.0
2007-06-27 13:34:00,3.79658,3.80442,3.79278,3.79278,10520000.0
2007-06-27 13:35:00,3.79917,3.79934,3.78904,3.79521,8650000.0
2007-06-27 13:36:00,3.7977,3.80407,3.79665,3.79665,6770000.0
2007-06-27 13:37:00,3.79462,3.80506,3.79462,3.79776,7140000.0
2007-06-27 13:38:00,3.80073,3.80079,3.79379,3.7965,6380000.0
2007-06-27 13:39:00,3.79139,3.79997,3.79103,3.79103,4510000.0
2007-06-27 13:40:00,3.79957,3.80092,3.79579,3.80092,5630000.0
2007-06-27 13:41:00,3.79921,3.79921,3.7903,3.79553,6010000.0
2007-06-27 13:42:00,3.7994,3.7994,3.78979,3.79605,5640000.0
2007-06-27 13:43:00,3.8019,3.8019,3.78937,3.80015,6760000.0
2007-06-27 13:44:00,3.79629,3.79904,3.79298,3.79852,9760000.0
2007-06-27 13:45:00,3.79837,3.79977,3.79004,3.79812,4880000.0
2007-06-27 13:46:00,3.80046,3.80046,3.79168,3.79565,6020000.0
2007-06-27 13:47:00,3.79853,3.80013,3.79019,3.79152,6760000.0
2007-06-27 13:48:00,3.79536,3.80058,3.79038,3.79739,6770000.0
2007-06-27 13:49:00,3.79518,3.79909,3.78539,3.79909,7140000.0
2007-06-27 13:50:00,3.79542,3.79829,3.79091,3.79091,4520000.0
2007-06-27 13:51:00,3.80137,3.80137,3.79,3.79049,4890000.0
2007-06-27 13:52:00,3.80092,3.80115,3.79076,3.80115,6760000.0
2007-06-27 13:53:00,3.79307,3.80037,3.79033,3.80015,9020000.0
2007-06-27 13:54:00,3.80072,3.80092,3.79093,3.79599,5630000.0
2007-06-27 13:55:00,3.79184,3.80121,3.79134,3.80121,4510000.0
2007-06-27 13:56:00,3.79829,3.80043,3.78948,3.79921,11650000.0
2007-06-27 13:57:00,3.79705,3.80048,3.78503,3.79366,6390000.0
2007-06-27 13:58:00,3.79979,3.79979,3.78782,3.79503,4510000.0
2007-06-27 13:59:00,3.78759,3.80231,3.78759,3.79904,10900000.0
2007-06-27 14:00:00,3.79605,3.79941,3.79282,3.79533,7140000.0
2007-06-27 14:01:00,3.80055,3.80055,3.79125,3.79257,5260000.0
2007-06-27 14:02:00,3.79366,3.7993,3.78948,3.7948,5650000.0
2007-06-27 14:03:00,3.79705,3.80069,3.79389,3.79951,3770000.0
2007-06-27 14:04:00,3.79398,3.79816,3.79398,3.79736,6390000.0
2007-06-27 14:05:00,3.78953,3.7985,3.78616,3.7985,15380000.0
2007-06-27 14:06:00,3.79172,3.79836,3.7878,3.79331,8280000.0
2007-06-27 14:07:00,3.78943,3.79398,3.78816,3.78957,5640000.0
2007-06-27 14:08:00,3.79499,3.79953,3.79192,3.79953,4510000.0
2007-06-27 14:09:00,3.79817,3.79838,3.7906,3.79838,7880000.0
2007-06-27 14:10:00,3.7971,3.79845,3.79272,3.79272,4890000.0
2007-06-27 14:11:00,3.79941,3.80134,3.78997,3.78997,5640000.0
2007-06-27 14:12:00,3.79095,3.79768,3.78947,3.79676,5260000.0
2007-06-27 14:13:00,3.79865,3.80025,3.78913,3.79211,9020000.0
2007-06-27 14:14:00,3.79855,3.79893,3.79193,3.79496,6770000.0
2007-06-27 14:15:00,3.79344,3.7995,3.7884,3.79867,9020000.0
2007-06-27 14:16:00,3.79776,3.79776,3.78821,3.79234,5640000.0
2007-06-27 14:17:00,3.797,3.79813,3.78707,3.7947,6380000.0
2007-06-27 14:18:00,3.78779,3.79827,3.78779,3.79612,6380000.0
2007-06-27 14:19:00,3.79654,3.79696,3.78599,3.78725,6390000.0
2007-06-27 14:20:00,3.79066,3.79779,3.78908,3.79432,4510000.0
2007-06-27 14:21:00,3.7931,3.80051,3.78988,3.79473,6770000.0
2007-06-27 14:22:00,3.79777,3.79884,3.78685,3.79884,6390000.0
2007-06-27 14:23:00,3.79742,3.79742,3.78843,3.79015,6760000.0
2007-06-27 14:24:00,3.79557,3.79793,3.7863,3.79604,5630000.0
2007-06-27 14:25:00,3.79828,3.79828,3.78926,3.78926,5630000.0
2007-06-27 14:26:00,3.79989,3.79989,3.79012,3.79696,4510000.0
2007-06-27 14:27:00,3.79742,3.79839,3.7917,3.79839,4890000.0
2007-06-27 14:28:00,3.79594,3.79932,3.7934,3.79932,4510000.0
2007-06-27 14:29:00,3.79836,3.79966,3.79294,3.79294,7140000.0
2007-06-27 14:30:00,3.79831,3.79831,3.79008,3.79178,4140000.0
2007-06-27 14:31:00,3.79398,3.7949,3.78667,3.78974,7140000.0
2007-06-27 14:32:00,3.79132,3.79419,3.78911,3.79419,6010000.0
2007-06-27 14:33:00,3.78957,3.79294,3.78436,3.79202,5260000.0
2007-06-27 14:34:00,3.79202,3.79262,3.7821,3.79061,4900000.0
2007-06-27 14:35:00,3.79283,3.79304,3.78763,3.79181,7130000.0
2007-06-27 14:36:00,3.78925,3.79274,3.78418,3.79151,6760000.0
2007-06-27 14:37:00,3.78802,3.79366,3.78435,3.78435,6010000.0
2007-06-27 14:38:00,3.79084,3.79298,3.78257,3.79298,7140000.0
2007-06-27 14:39:00,3.78585,3.78878,3.78216,3.78588,5630000.0
2007-06-27 14:40:00,3.79185,3.79363,3.78314,3.78756,4530000.0
2007-06-27 14:41:00,3.79373,3.79373,3.78395,3.79,6020000.0
2007-06-27 14:42:00,3.79127,3.79224,3.7846,3.78736,4890000.0
2007-06-27 14:43:00,3.78935,3.79296,3.78259,3.78697,4890000.0
2007-06-27 14:44:00,3.78733,3.79328,3.78733,3.78824,6030000.0
2007-06-27 14:45:00,3.78893,3.7912,3.7794,3.7867,8640000.0
2007-06-27 14:46:00,3.78756,3.78758,3.77632,3.78758,6390000.0
2007-06-27 14:47:00,3.78742,3.79081,3.78227,3.78992,7510000.0
2007-06-27 14:48:00,3.79086,3.79272,3.78219,3.79272,4510000.0
2007-06-27 14:49:00,3.78909,3.792,3.78608,3.78662,4510000.0
2007-06-27 14:50:00,3.78605,3.79137,3.77878,3.78561,12780000.0
2007-06-27 14:51:00,3.78699,3.79186,3.78688,3.78931,4520000.0
2007-06-27 14:52:00,3.78378,3.79309,3.78378,3.79283,3770000.0
2007-06-27 14:53:00,3.78297,3.79574,3.78297,3.79055,5260000.0
2007-06-27 14:54:00,3.79,3.79243,3.78427,3.78482,4520000.0
2007-06-27 14:55:00,3.78954,3.79293,3.78273,3.7889,5630000.0
2007-06-27 14:56:00,3.79306,3.79306,3.78225,3.78743,7890000.0
2007-06-27 14:57:00,3.78919,3.79214,3.78172,3.78643,4890000.0
2007-06-27 14:58:00,3.78921,3.79004,3.77968,3.78634,9000000.0
2007-06-27 14:59:00,3.7899,3.79078,3.78466,3.78934,6410000.0
2007-06-27 15:00:00,3.79012,3.79281,3.78324,3.79281,5640000.0
2007-06-27 15:01:00,3.7887,3.79124,3.77977,3.79124,6770000.0
2007-06-27 15:02:00,3.78926,3.78985,3.7809,3.7809,10140000.0
2007-06-27 15:03:00,3.78516,3.79098,3.78285,3.78543,6750000.0
2007-06-27 15:04:00,3.78847,3.78965,3.78705,3.78764,4880000.0
2007-06-27 15:05:00,3.79108,3.79108,3.78116,3.78967,4890000.0
2007-06-27 15:06:00,3.79114,3.79114,3.77978,3.79027,6010000.0
2007-06-27 15:07:00,3.7917,3.79216,3.78534,3.79171,5630000.0
2007-06-27 15:08:00,3.7886,3.79053,3.78469,3.78555,5260000.0
2007-06-27 15:09:00,3.78548,3.79012,3.78,3.79012,4880000.0
2007-06-27 15:10:00,3.77992,3.7913,3.77992,3.78568,3770000.0
2007-06-27 15:11:00,3.78707,3.79184,3.78227,3.78227,5260000.0
2007-06-27 15:12:00,3.78983,3.79128,3.78565,3.78565,4510000.0
2007-06-27 15:13:00,3.79057,3.79183,3.78066,3.7888,4900000.0
2007-06-27 15:14:00,3.7855,3.79064,3.7812,3.78993,5630000.0
2007-06-27 15:15:00,3.78777,3.79123,3.78505,3.79062,7130000.0
2007-06-27 15:16:00,3.78484,3.79027,3.78484,3.78836,6010000.0
2007-06-27 15:17:00,3.79053,3.79117,3.78119,3.78482,8640000.0
2007-06-27 15:18:00,3.78883,3.79152,3.78016,3.78454,6010000.0
2007-06-27 15:19:00,3.79257,3.79257,3.78727,3.79205,4140000.0
2007-06-27 15:20:00,3.79224,3.79579,3.78307,3.78307,7140000.0
2007-06-27 15:21:00,3.79013,3.79123,3.78546,3.78686,5260000.0
2007-06-27 15:22:00,3.78761,3.7917,3.78131,3.78131,4520000.0
2007-06-27 15:23:00,3.78848,3.7916,3.78107,3.79056,4510000.0
2007-06-27 15:24:00,3.79209,3.79209,3.78648,3.78648,6000000.0
2007-06-27 15:25:00,3.79191,3.79191,3.78328,3.78336,4510000.0
2007-06-27 15:26:00,3.79335,3.79335,3.78302,3.79168,4140000.0
2007-06-27 15:27:00,3.78722,3.79088,3.77827,3.77827,6030000.0
2007-06-27 15:28:00,3.79014,3.79134,3.78486,3.78486,6380000.0
2007-06-27 15:29:00,3.79089,3.79089,3.77745,3.78996,17660000.0
2007-06-27 15:30:00,3.78622,3.78881,3.78023,3.78881,6000000.0
2007-06-27 15:31:00,3.78777,3.79012,3.78474,3.78749,4890000.0
2007-06-27 15:32:00,3.79105,3.79105,3.78083,3.78818,4140000.0
2007-06-27 15:33:00,3.78139,3.79081,3.77993,3.78549,8270000.0
2007-06-27 15:34:00,3.78832,3.79149,3.78277,3.79052,8660000.0
2007-06-27 15:35:00,3.79155,3.79419,3.78099,3.78099,7510000.0
2007-06-27 15:36:00,3.78504,3.79075,3.78275,3.78569,4890000.0
2007-06-27 15:37:00,3.79122,3.79122,3.78454,3.78454,6010000.0
2007-06-27 15:38:00,3.79047,3.79158,3.78569,3.79093,7130000.0
2007-06-27 15:39:00,3.78724,3.79004,3.78444,3.7897,4890000.0
2007-06-27 15:40:00,3.78562,3.79108,3.78144,3.79081,4140000.0
2007-06-27 15:41:00,3.7914,3.7914,3.7854,3.78865,5270000.0
2007-06-27 15:42:00,3.78415,3.78985,3.78285,3.78803,4880000.0
2007-06-27 15:43:00,3.78543,3.78892,3.78224,3.7864,4880000.0
2007-06-27 15:44:00,3.79036,3.79052,3.7848,3.78968,10140000.0
2007-06-27 15:45:00,3.78965,3.78965,3.7772,3.78778,7130000.0
2007-06-27 15:46:00,3.78546,3.78973,3.78365,3.78528,4140000.0
2007-06-27 15:47:00,3.78421,3.78973,3.78309,3.78736,7130000.0
2007-06-27 15:48:00,3.77687,3.78868,3.77687,3.78868,4140000.0
2007-06-27 15:49:00,3.78636,3.78976,3.7849,3.7849,4510000.0
2007-06-27 15:50:00,3.78398,3.78834,3.78246,3.78275,5630000.0
2007-06-27 15:51:00,3.78692,3.78692,3.77699,3.7831,4510000.0
2007-06-27 15:52:00,3.78455,3.78504,3.7766,3.7766,5630000.0
2007-06-27 15:53:00,3.77621,3.78621,3.77621,3.77708,5250000.0
2007-06-27 15:54:00,3.78613,3.78613,3.77798,3.78408,4150000.0
2007-06-27 15:55:00,3.78555,3.78742,3.78198,3.78477,6010000.0
2007-06-27 15:56:00,3.78551,3.78551,3.77836,3.77836,4140000.0
2007-06-27 15:57:00,3.78491,3.78492,3.77353,3.78162,7150000.0
2007-06-27 15:58:00,3.77981,3.78448,3.77312,3.77835,6770000.0
2007-06-27 15:59:00,3.78543,3.78543,3.77933,3.77933,4880000.0
2007-06-27 16:00:00,3.78456,3.78571,3.77886,3.78205,7150000.0
2007-06-27 16:01:00,3.77767,3.78375,3.77532,3.77851,5270000.0
2007-06-27 16:02:00,3.77805,3.78122,3.7721,3.77285,5270000.0
2007-06-27 16:03:00,3.77947,3.78181,3.77676,3.7773,4510000.0
2007-06-27 16:04:00,3.77781,3.7804,3.77359,3.7778,4890000.0
2007-06-27 16:05:00,3.77642,3.786,3.776,3.78258,7130000.0
2007-06-27 16:06:00,3.772,3.781,3.772,3.77946,6030000.0
2007-06-27 16:07:00,3.77808,3.77973,3.77231,3.77973,5250000.0
2007-06-27 16:08:00,3.77456,3.77817,3.77274,3.77817,4520000.0
2007-06-27 16:09:00,3.7751,3.77932,3.76971,3.77932,6010000.0
2007-06-27 16:10:00,3.77449,3.7809,3.77319,3.77564,5640000.0
2007-06-27 16:11:00,3.778,3.78133,3.77113,3.77845,6760000.0
2007-06-27 16:12:00,3.77866,3.77866,3.77189,3.77189,3780000.0
2007-06-27 16:13:00,3.77445,3.78088,3.77207,3.77673,7880000.0
2007-06-27 16:14:00,3.77864,3.77909,3.77182,3.77182,4510000.0
2007-06-27 16:15:00,3.77215,3.77953,3.77215,3.7771,5260000.0
2007-06-27 16:16:00,3.77595,3.77889,3.77148,3.77352,7520000.0
2007-06-27 16:17:00,3.77378,3.77871,3.77378,3.77655,4140000.0
2007-06-27 16:18:00,3.77716,3.77883,3.77259,3.77789,6390000.0
2007-06-27 16:19:00,3.77038,3.77944,3.77038,3.77406,4510000.0
2007-06-27 16:20:00,3.77442,3.77856,3.76621,3.7712,5250000.0
2007-06-27 16:21:00,3.7776,3.7776,3.76832,3.77414,5260000.0
2007-06-27 16:22:00,3.77794,3.779,3.77144,3.77897,7140000.0
2007-06-27 16:23:00,3.77328,3.7763,3.76486,3.7763,8260000.0
2007-06-27 16:24:00,3.77638,3.77777,3.77071,3.77475,5640000.0
2007-06-27 16:25:00,3.77292,3.77676,3.76937,3.77676,4510000.0
2007-06-27 16:26:00,3.77512,3.77595,3.76833,3.77595,4530000.0
2007-06-27 16:27:00,3.77323,3.7791,3.76997,3.77258,6770000.0
2007-06-27 16:28:00,3.77685,3.77685,3.76652,3.76652,4880000.0
2007-06-27 16:29:00,3.76793,3.77672,3.76793,3.77567,6380000.0
2007-06-27 16:30:00,3.77303,3.77638,3.76643,3.76643,11260000.0
2007-06-27 16:31:00,3.77624,3.78097,3.77135,3.77413,6390000.0
2007-06-27 16:32:00,3.77476,3.776,3.76864,3.7747,6020000.0
2007-06-27 16:33:00,3.77417,3.77528,3.76804,3.76912,3770000.0
2007-06-27 16:34:00,3.77515,3.77545,3.76804,3.76969,5640000.0
2007-06-27 16:35:00,3.76848,3.77535,3.76589,3.76988,4140000.0
2007-06-27 16:36:00,3.7735,3.77651,3.76945,3.77456,4510000.0
2007-06-27 16:37:00,3.77598,3.77666,3.77193,3.77428,6390000.0
2007-06-27 16:38:00,3.77526,3.77551,3.7621,3.77549,7510000.0
2007-06-27 16:39:00,3.77421,3.77484,3.76338,3.7683,4510000.0
2007-06-27 16:40:00,3.77429,3.77429,3.76701,3.76771,4510000.0
2007-06-27 16:41:00,3.76973,3.77314,3.76096,3.7713,4880000.0
2007-06-27 16:42:00,3.76528,3.77291,3.76413,3.77107,4510000.0
2007-06-27 16:43:00,3.76933,3.77192,3.76132,3.765,5260000.0
2007-06-27 16:44:00,3.77183,3.77183,3.76329,3.76708,4520000.0
2007-06-27 16:45:00,3.77479,3.77576,3.7638,3.77068,12010000.0
2007-06-27 16:46:00,3.77298,3.77298,3.76746,3.76918,4520000.0
2007-06-27 16:47:00,3.77256,3.77273,3.76257,3.77258,6770000.0
2007-06-27 16:48:00,3.77544,3.77552,3.76344,3.77471,6770000.0
2007-06-27 16:49:00,3.77248,3.77613,3.76468,3.77029,5640000.0
2007-06-27 16:50:00,3.77444,3.77688,3.76652,3.77488,5630000.0
2007-06-27 16:51:00,3.77339,3.77354,3.76435,3.77302,5640000.0
2007-06-27 16:52:00,3.77034,3.77643,3.76479,3.76479,4520000.0
2007-06-27 16:53:00,3.77501,3.77617,3.76441,3.77326,6760000.0
2007-06-27 16:54:00,3.77687,3.77687,3.7643,3.77144,6390000.0
2007-06-27 16:55:00,3.7739,3.77889,3.76696,3.77159,4890000.0
2007-06-27 16:56:00,3.77223,3.7782,3.77003,3.77341,6390000.0
2007-06-27 16:57:00,3.76562,3.7763,3.76562,3.76784,6390000.0
2007-06-27 16:58:00,3.77779,3.77779,3.77237,3.77721,5260000.0
2007-06-27 16:59:00,3.76979,3.77957,3.76689,3.77373,13890000.0
2007-06-27 17:00:00,3.77898,3.77898,3.7671,3.77723,5640000.0
2007-06-27 17:01:00,3.77746,3.77746,3.77134,3.7763,5250000.0
2007-06-27 17:02:00,3.77752,3.77836,3.77279,3.77318,6380000.0
2007-06-27 17:03:00,3.76915,3.77433,3.76593,3.77373,7150000.0
2007-06-27 17:04:00,3.77724,3.77743,3.77187,3.77542,6400000.0
2007-06-27 17:05:00,3.77688,3.77744,3.76817,3.77326,5630000.0
2007-06-27 17:06:00,3.77767,3.78009,3.76902,3.77842,5270000.0
2007-06-27 17:07:00,3.77821,3.7789,3.77338,3.77795,5260000.0
2007-06-27 17:08:00,3.77671,3.77882,3.7654,3.77324,6010000.0
2007-06-27 17:09:00,3.77809,3.77809,3.77037,3.77804,7140000.0
2007-06-27 17:10:00,3.77484,3.7808,3.7726,3.7755,7510000.0
2007-06-27 17:11:00,3.7738,3.77754,3.76698,3.77754,7500000.0
2007-06-27 17:12:00,3.78014,3.78014,3.77402,3.77472,4140000.0
2007-06-27 17:13:00,3.77908,3.77908,3.77031,3.77856,4510000.0
2007-06-27 17:14:00,3.7791,3.7791,3.77148,3.77769,6010000.0
2007-06-27 17:15:00,3.7785,3.77999,3.77472,3.77472,4900000.0
2007-06-27 17:16:00,3.77499,3.7804,3.77058,3.77672,6390000.0
2007-06-27 17:17:00,3.7734,3.78039,3.76921,3.77183,6380000.0
2007-06-27 17:18:00,3.78008,3.78008,3.76984,3.77566,5260000.0
2007-06-27 17:19:00,3.78224,3.78283,3.7737,3.77894,6010000.0
2007-06-27 17:20:00,3.7773,3.78347,3.77489,3.77489,4510000.0
2007-06-27 17:21:00,3.7778,3.77854,3.7726,3.77396,6010000.0
2007-06-27 17:22:00,3.78104,3.78104,3.77419,3.77871,6400000.0
2007-06-27 17:23:00,3.77651,3.78019,3.77395,3.77927,6010000.0
2007-06-27 17:24:00,3.77098,3.78044,3.77098,3.77559,4520000.0
2007-06-27 17:25:00,3.76891,3.77764,3.76834,3.77625,7140000.0
2007-06-27 17:26:00,3.77851,3.77853,3.76922,3.77443,4890000.0
2007-06-27 17:27:00,3.77811,3.77879,3.76825,3.77689,4890000.0
2007-06-27 17:28:00,3.77949,3.78093,3.76972,3.77867,9390000.0
2007-06-27 17:29:00,3.77656,3.78007,3.77301,3.77998,7510000.0
2007-06-27 17:30:00,3.7783,3.78083,3.77077,3.77616,16160000.0
2007-06-27 17:31:00,3.77359,3.77875,3.77188,3.77428,4140000.0
2007-06-27 17:32:00,3.77769,3.77925,3.76824,3.77925,5630000.0
2007-06-27 17:33:00,3.77364,3.7786,3.76958,3.77725,7130000.0
2007-06-27 17:34:00,3.77072,3.77503,3.76915,3.77037,5630000.0
2007-06-27 17:35:00,3.78039,3.78039,3.76875,3.77436,7510000.0
2007-06-27 17:36:00,3.77497,3.77921,3.77059,3.77059,4510000.0
2007-06-27 17:37:00,3.7715,3.77673,3.76695,3.77646,6750000.0
2007-06-27 17:38:00,3.77951,3.77951,3.77222,3.77813,7140000.0
2007-06-27 17:39:00,3.77555,3.78278,3.77216,3.78051,8280000.0
2007-06-27 17:40:00,3.77613,3.78008,3.76802,3.77559,6390000.0
2007-06-27 17:41:00,3.77355,3.77827,3.76861,3.77349,5250000.0
2007-06-27 17:42:00,3.7733,3.77588,3.7687,3.772,5260000.0
2007-06-27 17:43:00,3.77777,3.77865,3.77204,3.77865,3770000.0
2007-06-27 17:44:00,3.77855,3.77855,3.77165,3.77702,7130000.0
2007-06-27 17:45:00,3.77254,3.77981,3.76961,3.77049,13140000.0
2007-06-27 17:46:00,3.77319,3.77742,3.77018,3.77543,5640000.0
2007-06-27 17:47:00,3.77335,3.77887,3.77098,3.7777,5280000.0
2007-06-27 17:48:00,3.77529,3.777,3.76734,3.77678,11630000.0
2007-06-27 17:49:00,3.77801,3.77925,3.76897,3.77024,6770000.0
2007-06-27 17:50:00,3.77539,3.77539,3.7655,3.77465,7510000.0
2007-06-27 17:51:00,3.77864,3.77864,3.77216,3.77755,7530000.0
2007-06-27 17:52:00,3.7698,3.7787,3.76838,3.77866,5260000.0
2007-06-27 17:53:00,3.77798,3.77798,3.76729,3.77771,4890000.0
2007-06-27 17:54:00,3.77414,3.77886,3.77138,3.77886,5630000.0
2007-06-27 17:55:00,3.77038,3.77756,3.77038,3.77657,6390000.0
2007-06-27 17:56:00,3.77341,3.77845,3.77341,3.77838,7880000.0
2007-06-27 17:57:00,3.77446,3.77847,3.76773,3.77847,7880000.0
2007-06-27 17:58:00,3.77747,3.77823,3.77244,3.77442,4510000.0
2007-06-27 17:59:00,3.77526,3.77845,3.76934,3.77724,4890000.0
2007-06-27 18:00:00,3.77815,3.77815,3.76571,3.77709,11280000.0
2007-06-27 18:01:00,3.77852,3.77949,3.77377,3.77949,5260000.0
2007-06-27 18:02:00,3.77166,3.77939,3.77166,3.77678,4140000.0
2007-06-27 18:03:00,3.77112,3.77719,3.76818,3.77656,6390000.0
2007-06-27 18:04:00,3.77121,3.78406,3.77121,3.78058,4140000.0
2007-06-27 18:05:00,3.76785,3.77609,3.76614,3.77609,4880000.0
2007-06-27 18:06:00,3.769,3.78155,3.769,3.77534,7510000.0
2007-06-27 18:07:00,3.77556,3.77713,3.77297,3.77344,4140000.0
2007-06-27 18:08:00,3.77669,3.77956,3.76857,3.77528,4520000.0
2007-06-27 18:09:00,3.77971,3.77971,3.76497,3.76772,6760000.0
2007-06-27 18:10:00,3.77842,3.779,3.76983,3.76983,3770000.0
2007-06-27 18:11:00,3.77026,3.77963,3.77026,3.77963,4510000.0
2007-06-27 18:12:00,3.78002,3.78002,3.773,3.77865,7140000.0
2007-06-27 18:13:00,3.77975,3.7805,3.77279,3.77467,5250000.0
2007-06-27 18:14:00,3.7789,3.78005,3.77002,3.78005,5250000.0
2007-06-27 18:15:00,3.78005,3.78067,3.77401,3.77937,12020000.0
2007-06-27 18:16:00,3.77538,3.77807,3.76926,3.77519,5250000.0
2007-06-27 18:17:00,3.77563,3.77715,3.7711,3.77156,6760000.0
2007-06-27 18:18:00,3.77311,3.78031,3.7693,3.77401,6380000.0
2007-06-27 18:19:00,3.77262,3.7833,3.77262,3.77898,6400000.0
2007-06-27 18:21:00,3.77571,3.78134,3.77544,3.77955,7510000.0
2007-06-27 18:22:00,3.77859,3.77943,3.77245,3.77943,5260000.0
2007-06-27 18:24:00,3.77878,3.77897,3.77378,3.77789,4890000.0
2007-06-27 18:25:00,3.77556,3.77891,3.77313,3.7741,7130000.0
2007-06-27 18:26:00,3.77774,3.77945,3.7695,3.77806,6010000.0
2007-06-27 18:27:00,3.77666,3.7776,3.77255,3.77586,5630000.0
2007-06-27 18:28:00,3.77778,3.77778,3.76814,3.76965,6750000.0
2007-06-27 18:29:00,3.77983,3.78014,3.77325,3.77462,6760000.0
2007-06-27 18:30:00,3.77094,3.78218,3.77094,3.77789,12770000.0
2007-06-27 18:31:00,3.77324,3.77954,3.77127,3.77127,6000000.0
2007-06-27 18:32:00,3.77529,3.77748,3.77009,3.77624,5250000.0
2007-06-27 18:33:00,3.77917,3.78001,3.77012,3.77685,4140000.0
2007-06-27 18:37:00,3.77412,3.77877,3.77311,3.7766,4510000.0
2007-06-27 18:38:00,3.77954,3.78126,3.77132,3.7746,7140000.0
2007-06-27 18:39:00,3.77798,3.77975,3.77052,3.7766,5250000.0
2007-06-27 18:40:00,3.77892,3.77892,3.76955,3.77252,5260000.0
2007-06-27 18:41:00,3.77403,3.77932,3.76992,3.77789,5640000.0
2007-06-27 18:42:00,3.77727,3.7777,3.76855,3.77646,3010000.0
2007-06-27 18:43:00,3.77436,3.78021,3.77436,3.77981,6390000.0
2007-06-27 18:44:00,3.77766,3.77869,3.77236,3.77236,5260000.0
2007-06-27 18:45:00,3.77914,3.78141,3.76974,3.77425,16150000.0
2007-06-27 18:46:00,3.76848,3.77968,3.76848,3.76911,4520000.0
2007-06-27 18:47:00,3.7695,3.77847,3.7695,3.77721,6000000.0
2007-06-27 18:48:00,3.77293,3.7777,3.76809,3.77727,10520000.0
2007-06-27 18:49:00,3.77851,3.77981,3.77438,3.77796,6770000.0
2007-06-27 18:50:00,3.77309,3.77814,3.77181,3.77181,4890000.0
2007-06-27 18:52:00,3.77912,3.77912,3.76824,3.77739,7880000.0
2007-06-27 18:53:00,3.77788,3.77788,3.76742,3.77761,7150000.0
2007-06-27 18:55:00,3.77723,3.77743,3.76889,3.76919,4520000.0
2007-06-27 18:56:00,3.77146,3.77925,3.77046,3.7776,4880000.0
2007-06-27 18:57:00,3.77397,3.77827,3.77159,3.77561,6010000.0
2007-06-27 18:58:00,3.77781,3.77781,3.77063,3.7723,7140000.0
2007-06-27 18:59:00,3.77077,3.78037,3.77007,3.7722,6760000.0
2007-06-27 19:00:00,3.76609,3.77348,3.76477,3.77249,4520000.0
2007-06-27 19:01:00,3.77138,3.77697,3.76771,3.77697,4890000.0
2007-06-27 19:02:00,3.77531,3.77585,3.76674,3.77102,4530000.0
2007-06-27 19:03:00,3.77124,3.77762,3.76786,3.7752,7140000.0
2007-06-27 19:04:00,3.77603,3.77603,3.76464,3.77138,4890000.0
2007-06-27 19:05:00,3.77559,3.77635,3.76692,3.77538,4510000.0
2007-06-27 19:06:00,3.77142,3.77495,3.764,3.77221,5650000.0
2007-06-27 19:07:00,3.76982,3.77662,3.76847,3.77199,4140000.0
2007-06-27 19:08:00,3.77247,3.77247,3.76344,3.76471,4140000.0
2007-06-27 19:09:00,3.77213,3.77431,3.76875,3.76924,5260000.0
2007-06-27 19:10:00,3.7702,3.77523,3.7684,3.7734,6020000.0
2007-06-27 19:11:00,3.76476,3.77684,3.76476,3.77339,6030000.0
2007-06-27 19:12:00,3.77386,3.77386,3.76309,3.76954,5660000.0
2007-06-27 19:13:00,3.77374,3.77478,3.7674,3.77435,5270000.0
2007-06-27 19:14:00,3.7733,3.77632,3.76523,3.76523,5270000.0
2007-06-27 19:15:00,3.77558,3.77904,3.76815,3.77336,9410000.0
2007-06-27 19:16:00,3.77081,3.77511,3.76906,3.76906,4510000.0
2007-06-27 19:17:00,3.77255,3.7753,3.76975,3.77395,6390000.0
2007-06-27 19:18:00,3.76623,3.77109,3.76226,3.76307,6770000.0
2007-06-27 19:19:00,3.77271,3.77271,3.76211,3.76303,4510000.0
2007-06-27 19:20:00,3.76992,3.77398,3.76685,3.77398,4140000.0
2007-06-27 19:21:00,3.77186,3.77288,3.76409,3.77287,6770000.0
2007-06-27 19:22:00,3.76837,3.77507,3.76442,3.77286,6770000.0
2007-06-27 19:23:00,3.76638,3.77747,3.76638,3.77371,4520000.0
2007-06-27 19:24:00,3.77181,3.77331,3.76378,3.76798,5630000.0
2007-06-27 19:25:00,3.76857,3.77794,3.76339,3.77465,5270000.0
2007-06-27 19:26:00,3.76729,3.7726,3.7611,3.76754,7130000.0
2007-06-27 19:27:00,3.77546,3.77666,3.77068,3.77364,4510000.0
2007-06-27 19:28:00,3.77003,3.77675,3.77003,3.77595,4150000.0
2007-06-27 19:29:00,3.77223,3.77766,3.76812,3.76812,4510000.0
2007-06-27 19:30:00,3.77404,3.77603,3.77236,3.77603,4880000.0
2007-06-27 19:31:00,3.7665,3.77767,3.7665,3.7704,5260000.0
2007-06-27 19:32:00,3.76854,3.77514,3.76756,3.77514,3770000.0
2007-06-27 19:34:00,3.77133,3.77535,3.7648,3.77383,3770000.0
2007-06-27 19:36:00,3.77462,3.77668,3.76536,3.77395,6390000.0
2007-06-27 19:37:00,3.76967,3.77391,3.76665,3.76665,4140000.0
2007-06-27 19:38:00,3.77262,3.77376,3.77012,3.77012,6010000.0
2007-06-27 19:40:00,3.76784,3.77333,3.76343,3.77333,3760000.0
2007-06-27 19:41:00,3.7698,3.77607,3.76613,3.77506,6770000.0
2007-06-27 19:42:00,3.76769,3.77417,3.76769,3.77396,6760000.0
2007-06-27 19:45:00,3.76905,3.77659,3.76441,3.76441,8650000.0
2007-06-27 19:46:00,3.77327,3.776,3.76752,3.77315,7900000.0
2007-06-27 19:47:00,3.76882,3.77739,3.76557,3.76836,6780000.0
2007-06-27 19:48:00,3.77301,3.77371,3.76312,3.76402,6380000.0
2007-06-27 19:49:00,3.76389,3.78124,3.76389,3.77622,6010000.0
2007-06-27 19:50:00,3.76239,3.77339,3.76239,3.77338,7510000.0
2007-06-27 19:51:00,3.77467,3.77598,3.76705,3.77598,4140000.0
2007-06-27 19:52:00,3.77125,3.77237,3.76775,3.76775,3770000.0
2007-06-27 19:53:00,3.77327,3.7749,3.76933,3.7749,4510000.0
2007-06-27 19:55:00,3.77192,3.7745,3.76274,3.77402,6760000.0
2007-06-27 19:56:00,3.77122,3.77223,3.76163,3.76289,6770000.0
2007-06-27 19:57:00,3.76902,3.77517,3.76449,3.76993,5630000.0
2007-06-27 19:58:00,3.76902,3.77314,3.76402,3.77248,6390000.0
2007-06-27 19:59:00,3.77613,3.78009,3.7695,3.7695,4140000.0
2007-06-27 20:00:00,3.76407,3.77652,3.7632,3.77652,6770000.0
2007-06-27 20:01:00,3.77125,3.77498,3.76443,3.76945,3770000.0
2007-06-27 20:02:00,3.77283,3.77425,3.76452,3.77425,4140000.0
2007-06-27 20:03:00,3.76785,3.77766,3.76609,3.77357,6390000.0
2007-06-27 20:04:00,3.7716,3.77405,3.7647,3.77231,6380000.0
2007-06-27 20:05:00,3.76552,3.7754,3.76552,3.7738,5260000.0
2007-06-27 20:07:00,3.77106,3.77352,3.76467,3.77346,6000000.0
2007-06-27 20:09:00,3.77267,3.77282,3.76718,3.77059,5250000.0
2007-06-27 20:12:00,3.77367,3.77543,3.76967,3.77336,4510000.0
2007-06-27 20:13:00,3.76929,3.77437,3.76581,3.77325,4890000.0
2007-06-27 20:14:00,3.77064,3.77384,3.76923,3.77276,8260000.0
2007-06-27 20:15:00,3.77157,3.77306,3.76834,3.76834,5280000.0
2007-06-27 20:16:00,3.76888,3.77325,3.76086,3.77121,4540000.0
2007-06-27 20:17:00,3.76718,3.7739,3.76424,3.77124,4530000.0
2007-06-27 20:18:00,3.77352,3.77997,3.76706,3.77429,6020000.0
2007-06-27 20:19:00,3.77189,3.77246,3.76238,3.76745,3010000.0
2007-06-27 20:20:00,3.77021,3.77376,3.76246,3.77376,6020000.0
2007-06-27 20:21:00,3.77014,3.77329,3.76757,3.76757,4150000.0
2007-06-27 20:22:00,3.77483,3.77483,3.76532,3.76943,5270000.0
2007-06-27 20:23:00,3.7698,3.77395,3.76393,3.77026,4900000.0
2007-06-27 20:24:00,3.76405,3.7736,3.76405,3.76589,1880000.0
2007-06-27 20:26:00,3.77085,3.77434,3.76831,3.76831,5260000.0
2007-06-27 20:28:00,3.77261,3.77565,3.76969,3.7752,4510000.0
2007-06-27 20:29:00,3.77424,3.77551,3.76243,3.77551,10890000.0
2007-06-27 20:30:00,3.77587,3.77618,3.76919,3.77617,8260000.0
2007-06-27 20:31:00,3.76855,3.77499,3.76855,3.76876,3380000.0
2007-06-27 20:32:00,3.76521,3.7747,3.76456,3.77448,4890000.0
2007-06-27 20:33:00,3.76894,3.77473,3.76338,3.76479,5260000.0
2007-06-27 20:34:00,3.76845,3.77506,3.7644,3.77141,6380000.0
2007-06-27 20:35:00,3.77038,3.7747,3.76981,3.76982,3770000.0
2007-06-27 20:36:00,3.77238,3.774,3.76851,3.76851,4510000.0
2007-06-27 20:37:00,3.77501,3.77505,3.76398,3.77074,5260000.0
2007-06-27 20:38:00,3.77092,3.77092,3.76182,3.76182,3010000.0
2007-06-27 20:39:00,3.76687,3.77371,3.76244,3.76244,6000000.0
2007-06-27 20:40:00,3.76966,3.77146,3.76168,3.76823,3010000.0
2007-06-27 20:41:00,3.77103,3.7718,3.762,3.77066,4510000.0
2007-06-27 20:42:00,3.7748,3.77652,3.76643,3.77172,4890000.0
2007-06-27 20:43:00,3.77272,3.77497,3.76558,3.77432,6010000.0
2007-06-27 20:45:00,3.77237,3.77489,3.77082,3.77082,3010000.0
2007-06-27 20:48:00,3.76825,3.77334,3.76756,3.77215,6030000.0
2007-06-27 20:49:00,3.77051,3.77129,3.76562,3.76794,6770000.0
2007-06-27 20:50:00,3.76161,3.77352,3.76161,3.76695,7510000.0
2007-06-27 20:53:00,3.76989,3.77237,3.76192,3.76192,9020000.0
2007-06-27 20:55:00,3.77241,3.77505,3.76323,3.76323,5640000.0
2007-06-27 20:56:00,3.77335,3.77623,3.76425,3.77201,5640000.0
2007-06-27 20:57:00,3.76845,3.77322,3.76457,3.77296,7880000.0
2007-06-27 20:58:00,3.76778,3.77418,3.76319,3.77406,5260000.0
2007-06-27 20:59:00,3.77174,3.77174,3.76122,3.76661,6770000.0
2007-06-27 21:00:00,3.76742,3.77485,3.76245,3.77485,7530000.0
2007-06-27 21:04:00,3.77104,3.77104,3.76628,3.76659,3390000.0
2007-06-27 21:07:00,3.77184,3.77184,3.76262,3.76262,1510000.0
2007-06-27 21:08:00,3.76828,3.77438,3.76809,3.77084,8270000.0
2007-06-27 21:09:00,3.77207,3.77322,3.76184,3.77256,9400000.0
2007-06-27 21:10:00,3.77276,3.77276,3.77131,3.77227,3380000.0
2007-06-27 21:11:00,3.77334,3.77436,3.76305,3.76929,4140000.0
2007-06-27 21:12:00,3.76578,3.7712,3.76578,3.76578,3770000.0
2007-06-27 21:13:00,3.76849,3.76849,3.76645,3.76645,1510000.0
2007-06-27 21:14:00,3.7679,3.77328,3.76685,3.77242,6770000.0
2007-06-27 21:15:00,3.76642,3.77354,3.76642,3.77063,1510000.0
2007-06-27 21:16:00,3.77267,3.77267,3.77212,3.77212,760000.0
2007-06-27 21:17:00,3.77208,3.77301,3.77208,3.77301,1130000.0
2007-06-27 21:18:00,3.77284,3.77284,3.7636,3.7636,2250000.0
2007-06-27 21:19:00,3.76813,3.77285,3.76813,3.76829,3010000.0
2007-06-27 21:20:00,3.76775,3.7733,3.76564,3.7704,5630000.0
2007-06-27 21:21:00,3.76733,3.77309,3.76733,3.76746,9400000.0
2007-06-27 21:22:00,3.77302,3.77302,3.76814,3.77095,4880000.0
2007-06-27 21:23:00,3.76819,3.77523,3.76789,3.76806,4510000.0
2007-06-27 21:25:00,3.77283,3.77283,3.76703,3.77177,6390000.0
2007-06-27 21:26:00,3.77257,3.77501,3.76492,3.77019,4150000.0
2007-06-27 21:27:00,3.76794,3.77146,3.76326,3.76738,3770000.0
2007-06-27 21:28:00,3.76798,3.77334,3.76445,3.77323,6400000.0
2007-06-27 21:29:00,3.76389,3.77065,3.75763,3.77065,4890000.0
2007-06-27 21:30:00,3.76212,3.77652,3.76212,3.76608,9790000.0
2007-06-27 21:31:00,3.76711,3.77202,3.76672,3.77127,3780000.0
2007-06-27 21:32:00,3.76285,3.77444,3.76285,3.7739,6380000.0
2007-06-27 21:33:00,3.76613,3.7759,3.76613,3.7677,7910000.0
2007-06-27 21:34:00,3.77091,3.77544,3.76438,3.77414,7130000.0
2007-06-27 21:35:00,3.77005,3.77598,3.76861,3.77001,9030000.0
2007-06-27 21:37:00,3.77165,3.77165,3.76106,3.76701,5260000.0
2007-06-27 21:38:00,3.77107,3.77253,3.76323,3.77064,4510000.0
2007-06-27 21:40:00,3.76735,3.77086,3.76009,3.7657,6770000.0
2007-06-27 21:41:00,3.77037,3.7708,3.76205,3.77041,6780000.0
2007-06-27 21:42:00,3.77151,3.77244,3.76338,3.76338,3760000.0
2007-06-27 21:43:00,3.77222,3.77379,3.76561,3.76561,3380000.0
2007-06-27 21:44:00,3.77097,3.77097,3.76088,3.7615,4530000.0
2007-06-27 21:45:00,3.77103,3.77196,3.76023,3.77196,7520000.0
2007-06-27 21:49:00,3.77162,3.77162,3.76515,3.76515,4130000.0
2007-06-27 21:50:00,3.7687,3.77353,3.76232,3.76233,4140000.0
2007-06-27 21:51:00,3.77187,3.77187,3.76613,3.7704,4140000.0
2007-06-27 21:52:00,3.77223,3.77351,3.76614,3.7662,3760000.0
2007-06-27 21:53:00,3.77039,3.77107,3.77039,3.77107,1130000.0
2007-06-27 21:54:00,3.77175,3.77243,3.76655,3.77026,4130000.0
2007-06-27 21:55:00,3.77136,3.77174,3.76219,3.77045,6770000.0
2007-06-27 21:56:00,3.76201,3.77259,3.76201,3.76619,4880000.0
2007-06-27 21:57:00,3.77009,3.77134,3.76603,3.77134,3380000.0
2007-06-27 21:58:00,3.76245,3.7729,3.76245,3.7657,6010000.0
2007-06-27 21:59:00,3.77177,3.77186,3.76208,3.76953,6010000.0
2007-06-27 22:00:00,3.76952,3.77438,3.76542,3.76542,4890000.0
2007-06-27 22:03:00,3.76723,3.7731,3.76153,3.76153,7500000.0
2007-06-27 22:07:00,3.77233,3.7738,3.77233,3.7738,760000.0
2007-06-27 22:08:00,3.77009,3.77594,3.77009,3.77028,10880000.0
2007-06-27 22:09:00,3.76852,3.77208,3.76682,3.76682,3760000.0
2007-06-27 22:10:00,3.76616,3.77133,3.76463,3.77047,5630000.0
2007-06-27 22:12:00,3.77109,3.77194,3.76524,3.76524,3030000.0
2007-06-27 22:14:00,3.77331,3.77358,3.76475,3.76794,6020000.0
2007-06-27 22:15:00,3.76749,3.77125,3.76395,3.76818,4900000.0
2007-06-27 22:16:00,3.77076,3.77129,3.76461,3.77129,3760000.0
2007-06-27 22:17:00,3.77309,3.77592,3.76421,3.76421,4140000.0
2007-06-27 22:18:00,3.77205,3.77205,3.76624,3.76782,4880000.0
2007-06-27 22:19:00,3.76906,3.77478,3.76906,3.77405,4150000.0
2007-06-27 22:20:00,3.77678,3.77806,3.76887,3.7701,5270000.0
2007-06-27 22:21:00,3.77341,3.77341,3.76644,3.76644,2640000.0
2007-06-27 22:22:00,3.7721,3.7721,3.7669,3.77195,4890000.0
2007-06-27 22:23:00,3.76768,3.77203,3.76505,3.76838,4140000.0
2007-06-27 22:24:00,3.76742,3.76742,3.76742,3.76742,380000.0
2007-06-27 22:25:00,3.76616,3.77202,3.76008,3.77202,9780000.0
2007-06-27 22:26:00,3.77112,3.77284,3.76918,3.77112,2260000.0
2007-06-27 22:27:00,3.76866,3.7746,3.7671,3.77202,3400000.0
2007-06-27 22:28:00,3.76961,3.7736,3.76325,3.76325,5260000.0
2007-06-27 22:29:00,3.76865,3.77172,3.76681,3.76975,4890000.0
2007-06-27 22:30:00,3.76637,3.774,3.7637,3.77211,5270000.0
2007-06-27 22:31:00,3.76768,3.77175,3.76278,3.76864,2270000.0
2007-06-27 22:32:00,3.7662,3.7746,3.7662,3.773,6020000.0
2007-06-27 22:33:00,3.76644,3.77194,3.76416,3.7707,4140000.0
2007-06-27 22:34:00,3.77107,3.7746,3.76574,3.7746,5630000.0
2007-06-27 22:35:00,3.76751,3.77297,3.76569,3.76715,6400000.0
2007-06-27 22:36:00,3.77092,3.77415,3.76545,3.7732,4520000.0
2007-06-27 22:37:00,3.77133,3.77444,3.76567,3.77444,9020000.0
2007-06-27 22:38:00,3.77014,3.77412,3.76499,3.76499,4890000.0
2007-06-27 22:39:00,3.77037,3.77037,3.76287,3.77005,3400000.0
2007-06-27 22:41:00,3.76998,3.77068,3.76114,3.77068,3020000.0
2007-06-27 22:42:00,3.76371,3.77359,3.76371,3.7706,4900000.0
2007-06-27 22:43:00,3.7677,3.77189,3.76572,3.77168,4140000.0
2007-06-27 22:44:00,3.76173,3.77267,3.76173,3.77248,7510000.0
2007-06-27 22:45:00,3.77302,3.77302,3.76283,3.77,5260000.0
2007-06-27 22:46:00,3.77121,3.77129,3.77121,3.77129,1500000.0
2007-06-27 22:47:00,3.76837,3.77344,3.76665,3.76665,5630000.0
2007-06-27 22:48:00,3.76615,3.7712,3.76615,3.76712,4510000.0
2007-06-27 22:49:00,3.77237,3.77295,3.76836,3.76836,4880000.0
2007-06-27 22:50:00,3.76558,3.77074,3.76452,3.76593,8660000.0
2007-06-27 22:51:00,3.76922,3.77206,3.76695,3.77206,3770000.0
2007-06-27 22:52:00,3.77239,3.77313,3.76571,3.76714,5650000.0
2007-06-27 22:53:00,3.77197,3.77271,3.7682,3.77172,5640000.0
2007-06-27 22:55:00,3.76765,3.77379,3.7643,3.77137,5270000.0
2007-06-27 22:56:00,3.77188,3.77251,3.76645,3.77251,4130000.0
2007-06-27 22:57:00,3.77175,3.77175,3.76297,3.77057,5640000.0
2007-06-27 22:58:00,3.76718,3.76845,3.76002,3.76845,5640000.0
2007-06-27 22:59:00,3.76911,3.77091,3.76161,3.76491,7150000.0
2007-06-27 23:00:00,3.77205,3.77482,3.7697,3.77097,4890000.0
2007-06-27 23:01:00,3.76148,3.77323,3.76148,3.76906,5630000.0
2007-06-27 23:03:00,3.77121,3.77273,3.76754,3.77176,5640000.0
2007-06-27 23:04:00,3.77099,3.77236,3.76692,3.77227,4510000.0
2007-06-27 23:05:00,3.76921,3.77323,3.76798,3.77215,4140000.0
2007-06-27 23:06:00,3.77168,3.77288,3.76289,3.76289,3760000.0
2007-06-27 23:07:00,3.76799,3.77216,3.76686,3.77216,4510000.0
2007-06-27 23:08:00,3.77036,3.77039,3.76822,3.77039,4510000.0
2007-06-27 23:10:00,3.77298,3.77312,3.76888,3.7723,5630000.0
2007-06-27 23:12:00,3.76829,3.76831,3.76248,3.76248,4520000.0
2007-06-27 23:13:00,3.76619,3.77197,3.76598,3.76695,4500000.0
2007-06-27 23:14:00,3.76547,3.77164,3.75936,3.77164,10880000.0
2007-06-27 23:15:00,3.77221,3.77528,3.76887,3.77166,5260000.0
2007-06-27 23:16:00,3.77023,3.77054,3.76692,3.76692,4510000.0
2007-06-27 23:17:00,3.77003,3.77003,3.76406,3.7676,3380000.0
2007-06-27 23:19:00,3.77191,3.77192,3.7632,3.77063,6010000.0
2007-06-27 23:22:00,3.77176,3.77176,3.76252,3.76252,2640000.0
2007-06-27 23:23:00,3.76678,3.77186,3.76517,3.76544,2650000.0
2007-06-27 23:28:00,3.76614,3.76626,3.75923,3.76615,4140000.0
2007-06-27 23:29:00,3.76866,3.77138,3.76159,3.77023,11290000.0
2007-06-27 23:30:00,3.77032,3.77497,3.77032,3.77054,1900000.0
2007-06-27 23:32:00,3.77076,3.77167,3.76272,3.77079,4510000.0
2007-06-27 23:33:00,3.77115,3.77343,3.76376,3.76641,3380000.0
2007-06-27 23:34:00,3.76507,3.77279,3.76507,3.76896,4140000.0
2007-06-27 23:35:00,3.7656,3.77391,3.7656,3.77391,4510000.0
2007-06-27 23:36:00,3.77133,3.77278,3.76344,3.76344,4140000.0
2007-06-27 23:38:00,3.774,3.7741,3.76404,3.76404,4140000.0
2007-06-27 23:39:00,3.77245,3.77365,3.76895,3.77316,3400000.0
2007-06-27 23:40:00,3.7687,3.77274,3.76842,3.76842,3770000.0
2007-06-27 23:41:00,3.77313,3.77313,3.76877,3.76877,1130000.0
2007-06-27 23:42:00,3.77168,3.77168,3.76661,3.76885,3020000.0
2007-06-27 23:43:00,3.76374,3.77504,3.76374,3.76667,3400000.0
2007-06-27 23:44:00,3.77459,3.77459,3.76763,3.76763,7160000.0
2007-06-27 23:45:00,3.76876,3.77416,3.766,3.77416,3750000.0
2007-06-27 23:47:00,3.77032,3.77363,3.76583,3.77363,6020000.0
2007-06-27 23:48:00,3.76524,3.77375,3.76524,3.77195,4140000.0
2007-06-27 23:49:00,3.76478,3.77029,3.75948,3.77029,6010000.0
2007-06-27 23:50:00,3.76501,3.7757,3.76319,3.76701,10890000.0
2007-06-27 23:51:00,3.77152,3.77303,3.76768,3.76768,4140000.0
2007-06-27 23:52:00,3.76747,3.77177,3.76428,3.77054,5250000.0
2007-06-27 23:53:00,3.77193,3.77193,3.76271,3.77093,4510000.0
2007-06-27 23:54:00,3.77166,3.7728,3.76553,3.77258,6760000.0
2007-06-27 23:58:00,3.77092,3.77226,3.76513,3.77151,4500000.0
2007-06-27 23:59:00,3.76532,3.77244,3.76532,3.76596,5260000.0
2007-06-28 00:00:00,3.76757,3.77489,3.76757,3.77489,4890000.0
2007-06-28 00:01:00,3.77211,3.77254,3.76681,3.77254,2650000.0
2007-06-28 00:04:00,3.76648,3.77168,3.76648,3.768,3750000.0
2007-06-28 00:05:00,3.7691,3.77317,3.76748,3.76784,4510000.0
2007-06-28 00:06:00,3.76998,3.77547,3.76998,3.77012,11250000.0
2007-06-28 00:07:00,3.77171,3.77171,3.76528,3.76528,1500000.0
2007-06-28 00:09:00,3.76643,3.77087,3.76541,3.7665,9030000.0
2007-06-28 00:10:00,3.7719,3.7719,3.76589,3.7679,4150000.0
2007-06-28 00:11:00,3.77146,3.77228,3.76796,3.77091,4150000.0
2007-06-28 00:14:00,3.76744,3.77247,3.76548,3.76877,4890000.0
2007-06-28 00:15:00,3.76791,3.77603,3.76791,3.7705,4140000.0
2007-06-28 00:16:00,3.77215,3.77215,3.76731,3.76731,1510000.0
2007-06-28 00:17:00,3.76712,3.77341,3.7656,3.7676,1900000.0
2007-06-28 00:20:00,3.76909,3.77431,3.76368,3.76842,4520000.0
2007-06-28 00:21:00,3.76712,3.76712,3.76302,3.76302,1500000.0
2007-06-28 00:22:00,3.76942,3.77222,3.76268,3.76775,3010000.0
2007-06-28 00:23:00,3.76307,3.77368,3.76307,3.76857,3760000.0
2007-06-28 00:24:00,3.76857,3.76857,3.76857,3.76857,380000.0
2007-06-28 00:25:00,3.76783,3.77247,3.76712,3.76734,5260000.0
2007-06-28 00:26:00,3.76773,3.76773,3.76292,3.76724,4140000.0
2007-06-28 00:27:00,3.76299,3.77003,3.76237,3.76261,2640000.0
2007-06-28 00:28:00,3.76946,3.77325,3.76436,3.77325,5260000.0
2007-06-28 00:29:00,3.77352,3.77366,3.76459,3.76797,5260000.0
2007-06-28 00:30:00,3.76351,3.77461,3.76351,3.76797,5270000.0
2007-06-28 00:31:00,3.76761,3.77156,3.76099,3.76224,5640000.0
2007-06-28 00:32:00,3.76285,3.77401,3.76285,3.76791,4140000.0
2007-06-28 00:33:00,3.77023,3.77241,3.76821,3.76821,3760000.0
2007-06-28 00:34:00,3.76755,3.77146,3.76603,3.76875,5640000.0
2007-06-28 00:35:00,3.7729,3.77557,3.76779,3.7737,6390000.0
2007-06-28 00:36:00,3.7669,3.77407,3.7669,3.77343,4880000.0
2007-06-28 00:37:00,3.76325,3.76739,3.76325,3.76739,1500000.0
2007-06-28 00:38:00,3.76738,3.77146,3.76337,3.77118,4150000.0
2007-06-28 00:39:00,3.77256,3.77256,3.76803,3.77206,4130000.0
2007-06-28 00:40:00,3.77301,3.77301,3.76788,3.77256,4130000.0
2007-06-28 00:43:00,3.77226,3.77226,3.77119,3.77119,1880000.0
2007-06-28 00:45:00,3.76865,3.77338,3.76633,3.76793,7520000.0
2007-06-28 00:46:00,3.7735,3.77475,3.76498,3.76893,6380000.0
2007-06-28 00:47:00,3.77344,3.77417,3.76331,3.76391,4890000.0
2007-06-28 00:49:00,3.76809,3.77437,3.76809,3.76825,10550000.0
2007-06-28 00:50:00,3.77272,3.77272,3.76743,3.76743,1130000.0
2007-06-28 00:51:00,3.76803,3.77256,3.76388,3.77148,3010000.0
2007-06-28 00:52:00,3.77187,3.77258,3.76322,3.77102,5640000.0
2007-06-28 00:53:00,3.76745,3.77282,3.76614,3.76755,4880000.0
2007-06-28 00:54:00,3.7681,3.77393,3.76507,3.76964,4910000.0
2007-06-28 00:55:00,3.77307,3.77307,3.76546,3.76782,4510000.0
2007-06-28 00:56:00,3.7676,3.77066,3.76294,3.76294,2640000.0
2007-06-28 00:57:00,3.77212,3.77212,3.76603,3.7719,3400000.0
2007-06-28 00:58:00,3.77087,3.77151,3.76486,3.76738,4150000.0
2007-06-28 00:59:00,3.76733,3.77272,3.76193,3.77112,7940000.0
2007-06-28 01:00:00,3.76943,3.77654,3.76643,3.76786,9420000.0
2007-06-28 01:01:00,3.77095,3.77259,3.76279,3.76546,4900000.0
2007-06-28 01:02:00,3.77141,3.77329,3.76746,3.76777,3020000.0
2007-06-28 01:03:00,3.77272,3.77272,3.76503,3.77272,3400000.0
2007-06-28 01:04:00,3.76648,3.77148,3.7617,3.76697,5260000.0
2007-06-28 01:06:00,3.76218,3.76968,3.76142,3.76513,6400000.0
2007-06-28 01:08:00,3.76599,3.77176,3.76342,3.77176,3750000.0
2007-06-28 01:11:00,3.76776,3.77515,3.76776,3.76789,10140000.0
2007-06-28 01:14:00,3.76691,3.77643,3.76691,3.77307,3400000.0
2007-06-28 01:15:00,3.77272,3.77287,3.76311,3.76768,3780000.0
2007-06-28 01:16:00,3.76723,3.77272,3.76313,3.76313,4890000.0
2007-06-28 01:17:00,3.77318,3.77394,3.76797,3.76797,3770000.0
2007-06-28 01:18:00,3.77187,3.7721,3.76243,3.76723,5290000.0
2007-06-28 01:19:00,3.77173,3.77674,3.76341,3.76542,4890000.0
2007-06-28 01:27:00,3.77199,3.77199,3.75853,3.76152,5630000.0
2007-06-28 01:28:00,3.77136,3.77334,3.76354,3.76354,6750000.0
2007-06-28 01:30:00,3.76703,3.77662,3.76703,3.77154,9380000.0
2007-06-28 01:31:00,3.77149,3.77149,3.77149,3.77149,750000.0
2007-06-28 01:33:00,3.76601,3.77233,3.76339,3.77018,5630000.0
2007-06-28 01:34:00,3.77056,3.77187,3.76148,3.76658,8260000.0
2007-06-28 01:37:00,3.77286,3.77286,3.7712,3.77134,2260000.0
2007-06-28 01:38:00,3.77161,3.77295,3.76765,3.77295,4890000.0
2007-06-28 01:39:00,3.76927,3.77333,3.76772,3.77159,2640000.0
2007-06-28 01:40:00,3.76767,3.77299,3.76596,3.77299,3380000.0
2007-06-28 01:41:00,3.77277,3.77322,3.76282,3.77312,5260000.0
2007-06-28 01:42:00,3.77122,3.77329,3.76317,3.77329,7520000.0
2007-06-28 01:43:00,3.77322,3.77322,3.76742,3.76742,4880000.0
2007-06-28 01:44:00,3.77223,3.77364,3.77201,3.7721,6000000.0
2007-06-28 01:45:00,3.76924,3.77907,3.76722,3.76722,11680000.0
2007-06-28 01:46:00,3.76439,3.77519,3.76439,3.76968,3390000.0
2007-06-28 01:47:00,3.77211,3.77211,3.76247,3.77042,3390000.0
2007-06-28 01:48:00,3.76978,3.77336,3.76813,3.77224,4530000.0
2007-06-28 01:50:00,3.77195,3.77521,3.76427,3.77219,4910000.0
2007-06-28 01:51:00,3.7681,3.77281,3.76333,3.77281,5250000.0
2007-06-28 01:52:00,3.77103,3.77168,3.7671,3.76886,3020000.0
2007-06-28 01:53:00,3.76924,3.77287,3.76217,3.76219,6770000.0
2007-06-28 01:54:00,3.77348,3.77462,3.76439,3.76898,5660000.0
2007-06-28 01:55:00,3.77094,3.77424,3.76395,3.76395,6420000.0
2007-06-28 01:56:00,3.77295,3.77307,3.76366,3.77121,10910000.0
2007-06-28 01:57:00,3.77226,3.77252,3.7627,3.77121,6780000.0
2007-06-28 01:58:00,3.76731,3.77353,3.76214,3.77353,14270000.0
2007-06-28 02:00:00,3.769,3.77389,3.76664,3.77104,7880000.0
2007-06-28 02:01:00,3.76792,3.77484,3.76792,3.76812,10140000.0
2007-06-28 02:02:00,3.76933,3.77263,3.76737,3.76737,3390000.0
2007-06-28 02:03:00,3.76721,3.77255,3.76671,3.77152,5630000.0
2007-06-28 02:04:00,3.77094,3.77232,3.7669,3.77107,4140000.0
2007-06-28 02:05:00,3.76722,3.77264,3.76715,3.76831,4890000.0
2007-06-28 02:06:00,3.77196,3.77196,3.76612,3.771,3760000.0
2007-06-28 02:07:00,3.77273,3.77299,3.76777,3.7689,5630000.0
2007-06-28 02:09:00,3.76911,3.77332,3.7675,3.77271,6760000.0
2007-06-28 02:10:00,3.77171,3.77209,3.76665,3.77035,6010000.0
2007-06-28 02:12:00,3.7688,3.77394,3.7688,3.77332,4890000.0
2007-06-28 02:13:00,3.76636,3.7719,3.76604,3.76697,4890000.0
2007-06-28 02:14:00,3.7728,3.7728,3.76682,3.77255,12780000.0
2007-06-28 02:15:00,3.76699,3.77553,3.76689,3.77553,5260000.0
2007-06-28 02:17:00,3.76547,3.77585,3.76306,3.76368,7510000.0
2007-06-28 02:18:00,3.76834,3.77276,3.76491,3.77276,7140000.0
2007-06-28 02:19:00,3.76785,3.7766,3.76491,3.77003,7140000.0
2007-06-28 02:20:00,3.76598,3.77329,3.76598,3.77329,6770000.0
2007-06-28 02:21:00,3.77143,3.77302,3.76826,3.76909,3390000.0
2007-06-28 02:25:00,3.76866,3.76905,3.76866,3.76905,1500000.0
2007-06-28 02:26:00,3.76815,3.77392,3.76815,3.77349,3760000.0
2007-06-28 02:27:00,3.77193,3.77244,3.76636,3.76777,3390000.0
2007-06-28 02:28:00,3.76914,3.77305,3.7676,3.77305,4880000.0
2007-06-28 02:29:00,3.77232,3.77303,3.768,3.768,5260000.0
2007-06-28 02:30:00,3.76978,3.77673,3.76712,3.77541,7520000.0
2007-06-28 02:31:00,3.77301,3.77301,3.76894,3.76894,1500000.0
2007-06-28 02:32:00,3.76872,3.77164,3.76638,3.76638,3750000.0
2007-06-28 02:33:00,3.76758,3.77307,3.76758,3.76772,13890000.0
2007-06-28 02:34:00,3.77271,3.77475,3.7685,3.77319,5630000.0
2007-06-28 02:35:00,3.773,3.773,3.7635,3.76716,3760000.0
2007-06-28 02:36:00,3.77446,3.77571,3.76504,3.77338,8640000.0
2007-06-28 02:38:00,3.77159,3.77159,3.77159,3.77159,750000.0
2007-06-28 02:39:00,3.77237,3.77432,3.76785,3.76971,4880000.0
2007-06-28 02:40:00,3.76761,3.77321,3.76761,3.76768,3750000.0
2007-06-28 02:44:00,3.7717,3.7717,3.76792,3.76792,3380000.0
2007-06-28 02:45:00,3.7739,3.77612,3.76997,3.77612,4880000.0
2007-06-28 02:46:00,3.77035,3.77391,3.76368,3.77193,6010000.0
2007-06-28 02:48:00,3.76803,3.77244,3.76284,3.77114,5250000.0
2007-06-28 02:49:00,3.76843,3.77206,3.76589,3.77206,5630000.0
2007-06-28 02:51:00,3.76498,3.77356,3.76422,3.77109,7130000.0
2007-06-28 02:54:00,3.77163,3.77281,3.76382,3.76783,6010000.0
2007-06-28 02:55:00,3.7712,3.77248,3.76558,3.76828,7890000.0
2007-06-28 02:56:00,3.77207,3.77207,3.76748,3.77127,4510000.0
2007-06-28 02:57:00,3.77252,3.77359,3.76911,3.76911,5250000.0
2007-06-28 02:58:00,3.76793,3.77408,3.76752,3.76752,9780000.0
2007-06-28 02:59:00,3.77142,3.77205,3.76692,3.76724,5260000.0
2007-06-28 03:00:00,3.77138,3.77687,3.77138,3.77152,10520000.0
2007-06-28 03:01:00,3.76877,3.77331,3.76334,3.77331,3380000.0
2007-06-28 03:02:00,3.77201,3.77367,3.76622,3.77172,7900000.0
2007-06-28 03:03:00,3.76764,3.77147,3.7653,3.76716,3030000.0
2007-06-28 03:04:00,3.77367,3.77447,3.76476,3.77391,5630000.0
2007-06-28 03:05:00,3.76862,3.77292,3.76352,3.77292,7130000.0
2007-06-28 03:07:00,3.77261,3.7727,3.7631,3.77117,4500000.0
2007-06-28 03:08:00,3.76758,3.77175,3.76193,3.77175,5250000.0
2007-06-28 03:11:00,3.76704,3.77211,3.76246,3.76845,4510000.0
2007-06-28 03:12:00,3.77167,3.77167,3.76073,3.76736,4140000.0
2007-06-28 03:13:00,3.77178,3.77178,3.7611,3.7672,3760000.0
2007-06-28 03:15:00,3.77497,3.77504,3.77482,3.77482,1880000.0
2007-06-28 03:16:00,3.76981,3.77302,3.76512,3.76546,3750000.0
2007-06-28 03:17:00,3.76834,3.77369,3.76477,3.77369,3750000.0
2007-06-28 03:18:00,3.77226,3.77376,3.76352,3.77059,8630000.0
2007-06-28 03:19:00,3.76957,3.77138,3.76354,3.77038,7130000.0
2007-06-28 03:20:00,3.77097,3.77343,3.76537,3.77343,2630000.0
2007-06-28 03:22:00,3.77192,3.77618,3.76624,3.76624,4900000.0
2007-06-28 03:25:00,3.7675,3.7733,3.7675,3.7733,1500000.0
2007-06-28 03:26:00,3.76852,3.77306,3.76761,3.773,5250000.0
2007-06-28 03:27:00,3.76672,3.77269,3.7611,3.77269,10150000.0
2007-06-28 03:28:00,3.77264,3.77304,3.76597,3.77304,4130000.0
2007-06-28 03:29:00,3.77215,3.77329,3.76766,3.77292,5260000.0
2007-06-28 03:30:00,3.77362,3.77648,3.77018,3.77401,7530000.0
2007-06-28 03:32:00,3.76344,3.77254,3.76344,3.7704,6380000.0
2007-06-28 03:33:00,3.77192,3.77192,3.76173,3.76675,5250000.0
2007-06-28 03:34:00,3.77304,3.77318,3.76527,3.76976,6380000.0
2007-06-28 03:35:00,3.77345,3.77345,3.76418,3.76418,2250000.0
2007-06-28 03:36:00,3.76898,3.77265,3.76898,3.77265,1500000.0
2007-06-28 03:45:00,3.76425,3.77558,3.76425,3.77558,2250000.0
2007-06-28 03:47:00,3.7711,3.77327,3.76661,3.77327,3780000.0
2007-06-28 03:48:00,3.76429,3.77608,3.76429,3.76943,3800000.0
2007-06-28 03:50:00,3.76352,3.77358,3.76352,3.76852,1890000.0
2007-06-28 03:52:00,3.76817,3.77202,3.76284,3.76796,4500000.0
2007-06-28 03:53:00,3.7684,3.77365,3.76349,3.77347,5640000.0
2007-06-28 03:54:00,3.76747,3.77123,3.76138,3.76818,4520000.0
2007-06-28 03:55:00,3.77249,3.77249,3.7629,3.76719,2250000.0
2007-06-28 03:57:00,3.77122,3.77331,3.76304,3.77331,9010000.0
2007-06-28 03:58:00,3.77137,3.77305,3.76757,3.77143,3750000.0
2007-06-28 04:00:00,3.7736,3.77361,3.76671,3.77361,4510000.0
2007-06-28 04:01:00,3.76796,3.77261,3.76389,3.7687,5260000.0
2007-06-28 04:02:00,3.76333,3.7714,3.76325,3.76353,4140000.0
2007-06-28 04:03:00,3.7644,3.77101,3.7644,3.77101,5280000.0
2007-06-28 04:04:00,3.77268,3.77268,3.76749,3.77217,3770000.0
2007-06-28 04:07:00,3.77341,3.77417,3.76825,3.76825,6390000.0
2007-06-28 04:09:00,3.77305,3.77305,3.76464,3.77287,3770000.0
2007-06-28 04:11:00,3.7725,3.77459,3.76388,3.76802,7140000.0
2007-06-28 04:12:00,3.77015,3.77328,3.76608,3.77211,5640000.0
2007-06-28 04:13:00,3.77226,3.77237,3.7677,3.77216,3390000.0
2007-06-28 04:14:00,3.76689,3.77159,3.76062,3.77036,5260000.0
2007-06-28 04:15:00,3.76662,3.77626,3.76662,3.77563,3780000.0
2007-06-28 04:16:00,3.77368,3.77529,3.76684,3.76684,4510000.0
2007-06-28 04:17:00,3.76837,3.77206,3.76291,3.77206,4880000.0
2007-06-28 04:18:00,3.77201,3.77201,3.76549,3.77121,4520000.0
2007-06-28 04:19:00,3.76954,3.77306,3.76249,3.77306,3380000.0
2007-06-28 04:20:00,3.76358,3.77591,3.76358,3.77163,3400000.0
2007-06-28 04:21:00,3.76677,3.77455,3.76135,3.77455,8670000.0
2007-06-28 04:22:00,3.76726,3.77065,3.76234,3.76556,4880000.0
2007-06-28 04:23:00,3.76706,3.77328,3.76706,3.76789,6010000.0
2007-06-28 04:24:00,3.77,3.77,3.7674,3.7674,1500000.0
2007-06-28 04:26:00,3.77145,3.77291,3.76756,3.77291,4880000.0
2007-06-28 04:27:00,3.76962,3.7718,3.76673,3.7718,7130000.0
2007-06-28 04:28:00,3.77316,3.77425,3.7643,3.7643,2630000.0
2007-06-28 04:30:00,3.77244,3.77732,3.76702,3.77224,10880000.0
2007-06-28 04:31:00,3.77225,3.77225,3.76768,3.76834,4130000.0
2007-06-28 04:32:00,3.76804,3.77289,3.76245,3.76795,4890000.0
2007-06-28 04:33:00,3.76376,3.77401,3.76376,3.77288,3010000.0
2007-06-28 04:37:00,3.77196,3.77276,3.76329,3.7715,5250000.0
2007-06-28 04:40:00,3.76738,3.77287,3.76738,3.76752,10140000.0
2007-06-28 04:45:00,3.77238,3.77787,3.77238,3.77252,9770000.0
2007-06-28 04:49:00,3.77354,3.77493,3.7649,3.7732,4510000.0
2007-06-28 04:50:00,3.76758,3.77307,3.76362,3.76772,11650000.0
2007-06-28 04:54:00,3.76775,3.77275,3.76607,3.77122,4510000.0
2007-06-28 04:55:00,3.77265,3.77299,3.76355,3.77222,10130000.0
2007-06-28 05:00:00,3.77157,3.77584,3.76999,3.77584,2270000.0
2007-06-28 05:05:00,3.77269,3.77269,3.76285,3.77033,3770000.0
2007-06-28 05:07:00,3.76764,3.77402,3.76764,3.7677,9770000.0
2007-06-28 05:11:00,3.76689,3.77249,3.76689,3.77249,3750000.0
2007-06-28 05:12:00,3.7672,3.77284,3.7672,3.76747,9770000.0
2007-06-28 05:14:00,3.76852,3.77256,3.76362,3.76362,4130000.0
2007-06-28 05:15:00,3.76867,3.7768,3.76742,3.77387,7130000.0
2007-06-28 05:16:00,3.76794,3.77131,3.76794,3.77131,2250000.0
2007-06-28 05:18:00,3.76708,3.77228,3.76636,3.76636,10510000.0
2007-06-28 05:21:00,3.76738,3.77287,3.76738,3.76752,9030000.0
2007-06-28 05:26:00,3.77346,3.77346,3.76681,3.77323,2640000.0
2007-06-28 05:27:00,3.77251,3.77295,3.76252,3.77249,6380000.0
2007-06-28 05:28:00,3.76389,3.77051,3.76389,3.77023,3380000.0
2007-06-28 05:29:00,3.77113,3.77113,3.76325,3.76325,5640000.0
2007-06-28 05:30:00,3.77364,3.77506,3.76657,3.77268,3010000.0
2007-06-28 05:31:00,3.76729,3.7795,3.76729,3.77379,7510000.0
2007-06-28 05:32:00,3.77361,3.77422,3.76452,3.76452,10890000.0
2007-06-28 05:33:00,3.76859,3.77371,3.76492,3.77293,5630000.0
2007-06-28 05:34:00,3.7637,3.77164,3.7637,3.77135,4510000.0
2007-06-28 05:35:00,3.77139,3.7738,3.76862,3.76862,2250000.0
2007-06-28 05:36:00,3.77323,3.77666,3.76688,3.77542,3380000.0
2007-06-28 05:37:00,3.77327,3.77327,3.7628,3.76394,7530000.0
2007-06-28 05:39:00,3.76945,3.77489,3.76549,3.77323,3010000.0
2007-06-28 05:40:00,3.77445,3.77445,3.76659,3.77233,4510000.0
2007-06-28 05:41:00,3.77434,3.7746,3.77326,3.7746,3010000.0
2007-06-28 05:42:00,3.77265,3.77309,3.76956,3.76956,2630000.0
2007-06-28 05:43:00,3.77381,3.77538,3.76566,3.76994,3030000.0
2007-06-28 05:44:00,3.77038,3.77707,3.76648,3.77508,4530000.0
2007-06-28 05:45:00,3.77878,3.77878,3.76892,3.76892,4540000.0
2007-06-28 05:46:00,3.76384,3.77217,3.76344,3.76908,3760000.0
2007-06-28 05:48:00,3.77315,3.77535,3.76513,3.76513,3770000.0
2007-06-28 05:49:00,3.77547,3.77648,3.76689,3.77587,2270000.0
2007-06-28 05:50:00,3.76758,3.77453,3.76758,3.77309,4140000.0
2007-06-28 05:51:00,3.77472,3.77484,3.76446,3.7738,5290000.0
2007-06-28 05:52:00,3.77403,3.77481,3.76924,3.77346,3380000.0
2007-06-28 05:53:00,3.7733,3.77344,3.76473,3.77263,3770000.0
2007-06-28 05:56:00,3.7736,3.7736,3.76789,3.7693,3390000.0
2007-06-28 05:58:00,3.76494,3.77898,3.76494,3.77359,7920000.0
2007-06-28 06:00:00,3.76992,3.77736,3.76677,3.7718,3390000.0
2007-06-28 06:01:00,3.76988,3.77514,3.76988,3.77514,3010000.0
2007-06-28 06:02:00,3.77267,3.77399,3.76367,3.77399,2270000.0
2007-06-28 06:03:00,3.76747,3.77439,3.76129,3.77439,6790000.0
2007-06-28 06:04:00,3.77102,3.77597,3.77096,3.77463,2260000.0
2007-06-28 06:05:00,3.7737,3.77441,3.76867,3.77441,7160000.0
2007-06-28 06:06:00,3.77455,3.77498,3.76978,3.77278,3010000.0
2007-06-28 06:08:00,3.76946,3.77631,3.76946,3.76949,7920000.0
2007-06-28 06:09:00,3.77417,3.77417,3.76961,3.76961,760000.0
2007-06-28 06:12:00,3.77531,3.77531,3.76842,3.77381,4520000.0
2007-06-28 06:13:00,3.77272,3.77456,3.76485,3.77456,4500000.0
2007-06-28 06:14:00,3.76902,3.77478,3.76402,3.77478,10520000.0
2007-06-28 06:15:00,3.76422,3.77465,3.76422,3.77053,3390000.0
2007-06-28 06:16:00,3.77037,3.77402,3.76451,3.77402,4880000.0
2007-06-28 06:17:00,3.76993,3.7776,3.76594,3.77547,10520000.0
2007-06-28 06:18:00,3.77442,3.77442,3.76255,3.77228,4890000.0
2007-06-28 06:19:00,3.7658,3.77113,3.7658,3.77094,2630000.0
2007-06-28 06:20:00,3.76924,3.76924,3.76902,3.76902,1500000.0
2007-06-28 06:21:00,3.76855,3.77246,3.76415,3.76925,4150000.0
2007-06-28 06:22:00,3.77057,3.77057,3.77057,3.77057,750000.0
2007-06-28 06:23:00,3.77241,3.77292,3.76461,3.77048,4890000.0
2007-06-28 06:24:00,3.76902,3.77478,3.76402,3.77478,9410000.0
2007-06-28 06:25:00,3.77072,3.77588,3.76826,3.76826,4890000.0
2007-06-28 06:26:00,3.77501,3.77501,3.76957,3.77216,4510000.0
2007-06-28 06:27:00,3.76741,3.77134,3.76402,3.76402,4510000.0
2007-06-28 06:28:00,3.77283,3.7738,3.76515,3.77364,7500000.0
2007-06-28 06:29:00,3.77446,3.77446,3.76576,3.7704,3380000.0
2007-06-28 06:30:00,3.77231,3.77909,3.7689,3.77647,7140000.0
2007-06-28 06:31:00,3.7685,3.77432,3.76519,3.77344,4500000.0
2007-06-28 06:32:00,3.76673,3.77552,3.76673,3.77358,2260000.0
2007-06-28 06:33:00,3.77035,3.77229,3.76468,3.77226,4510000.0
2007-06-28 06:34:00,3.76482,3.76748,3.76482,3.76748,1130000.0
2007-06-28 06:35:00,3.77212,3.77481,3.76948,3.77256,4130000.0
2007-06-28 06:36:00,3.77357,3.77416,3.76916,3.77416,2630000.0
2007-06-28 06:37:00,3.77379,3.77379,3.76422,3.76956,1880000.0
2007-06-28 06:38:00,3.76818,3.77341,3.76239,3.77341,5260000.0
2007-06-28 06:39:00,3.7711,3.77326,3.76306,3.76392,4890000.0
2007-06-28 06:40:00,3.7634,3.77435,3.7634,3.77347,4890000.0
2007-06-28 06:41:00,3.77147,3.77147,3.76463,3.76463,1130000.0
2007-06-28 06:42:00,3.77365,3.77365,3.76794,3.773,4530000.0
2007-06-28 06:43:00,3.77119,3.77327,3.76447,3.76951,4140000.0
2007-06-28 06:44:00,3.77403,3.77403,3.77011,3.77011,4130000.0
2007-06-28 06:45:00,3.77149,3.77716,3.7657,3.77323,7140000.0
2007-06-28 06:47:00,3.77408,3.77422,3.77365,3.77422,1880000.0
2007-06-28 06:48:00,3.77491,3.77624,3.76639,3.77321,3380000.0
2007-06-28 06:49:00,3.77276,3.77397,3.76898,3.76898,7900000.0
2007-06-28 06:50:00,3.77335,3.77409,3.76476,3.77241,3390000.0
2007-06-28 06:51:00,3.772,3.77735,3.76692,3.77418,4140000.0
2007-06-28 06:52:00,3.7725,3.77294,3.76327,3.77294,2640000.0
2007-06-28 06:53:00,3.77266,3.77406,3.7671,3.77406,3010000.0
2007-06-28 06:54:00,3.76499,3.77199,3.76499,3.76746,2260000.0
2007-06-28 06:56:00,3.76867,3.77253,3.76321,3.76677,6400000.0
2007-06-28 06:59:00,3.77008,3.77407,3.76925,3.77407,5260000.0
2007-06-28 07:00:00,3.77174,3.77764,3.77029,3.77343,9770000.0
2007-06-28 07:01:00,3.76911,3.77351,3.76911,3.77259,4510000.0
2007-06-28 07:02:00,3.76921,3.76937,3.76911,3.76937,1880000.0
2007-06-28 07:04:00,3.775,3.77535,3.7651,3.7651,3760000.0
2007-06-28 07:05:00,3.77337,3.77427,3.76506,3.76506,4510000.0
2007-06-28 07:06:00,3.77391,3.77404,3.76463,3.76874,4140000.0
2007-06-28 07:07:00,3.77398,3.77417,3.76484,3.76484,3770000.0
2007-06-28 07:08:00,3.77326,3.77326,3.76238,3.7681,4890000.0
2007-06-28 07:09:00,3.76634,3.77606,3.76634,3.7739,5660000.0
2007-06-28 07:10:00,3.77382,3.7764,3.76446,3.76922,4900000.0
2007-06-28 07:11:00,3.77409,3.77852,3.77344,3.77597,4520000.0
2007-06-28 07:12:00,3.77369,3.77467,3.77265,3.77467,2630000.0
2007-06-28 07:13:00,3.77289,3.77344,3.76459,3.77229,5260000.0
2007-06-28 07:14:00,3.77005,3.7736,3.7692,3.7736,3020000.0
2007-06-28 07:15:00,3.77394,3.77819,3.76855,3.77305,9430000.0
2007-06-28 07:16:00,3.77252,3.77252,3.77252,3.77252,750000.0
2007-06-28 07:17:00,3.76917,3.77348,3.76522,3.7726,6400000.0
2007-06-28 07:18:00,3.77496,3.77737,3.77004,3.77325,6770000.0
2007-06-28 07:19:00,3.77447,3.77552,3.77075,3.77137,3390000.0
2007-06-28 07:20:00,3.7743,3.77604,3.76882,3.77292,3030000.0
2007-06-28 07:21:00,3.76352,3.77317,3.76352,3.77239,3390000.0
2007-06-28 07:23:00,3.76888,3.77485,3.76394,3.76394,3780000.0
2007-06-28 07:25:00,3.76742,3.78084,3.76742,3.77603,6010000.0
2007-06-28 07:27:00,3.76387,3.77118,3.76193,3.7688,3390000.0
2007-06-28 07:28:00,3.76993,3.76993,3.76873,3.76873,1880000.0
2007-06-28 07:29:00,3.76337,3.77363,3.76202,3.76859,6790000.0
2007-06-28 07:30:00,3.77678,3.77678,3.76631,3.77324,8280000.0
2007-06-28 07:33:00,3.77347,3.77347,3.76266,3.76792,4140000.0
2007-06-28 07:36:00,3.77455,3.77538,3.77226,3.77226,4880000.0
2007-06-28 07:37:00,3.77192,3.77417,3.76472,3.76992,6020000.0
2007-06-28 07:38:00,3.76978,3.77602,3.76601,3.77503,3760000.0
2007-06-28 07:39:00,3.77417,3.77565,3.76973,3.77269,7140000.0
2007-06-28 07:40:00,3.76909,3.7773,3.76841,3.7773,4890000.0
2007-06-28 07:41:00,3.76157,3.77373,3.76157,3.7649,7130000.0
2007-06-28 07:42:00,3.77017,3.7758,3.76786,3.7737,5250000.0
2007-06-28 07:43:00,3.77386,3.77641,3.76673,3.7694,5270000.0
2007-06-28 07:44:00,3.77198,3.7743,3.76226,3.7743,15050000.0
2007-06-28 07:45:00,3.77191,3.77321,3.76212,3.76702,5630000.0
2007-06-28 07:46:00,3.7683,3.77376,3.76208,3.76802,7140000.0
2007-06-28 07:47:00,3.77155,3.77155,3.76255,3.76255,1500000.0
2007-06-28 07:48:00,3.76599,3.77042,3.76102,3.76513,6770000.0
2007-06-28 07:49:00,3.76892,3.77052,3.76578,3.76593,5630000.0
2007-06-28 07:50:00,3.76836,3.77446,3.76804,3.76804,6010000.0
2007-06-28 07:51:00,3.76668,3.77093,3.76034,3.77093,7890000.0
2007-06-28 07:52:00,3.76773,3.77273,3.76375,3.77204,5650000.0
2007-06-28 07:53:00,3.76837,3.77787,3.76837,3.77066,7890000.0
2007-06-28 07:54:00,3.76579,3.77134,3.75986,3.77134,6770000.0
2007-06-28 07:55:00,3.76758,3.77217,3.76649,3.76699,4520000.0
2007-06-28 07:56:00,3.76166,3.77162,3.76166,3.77096,4880000.0
2007-06-28 07:57:00,3.77242,3.77473,3.76668,3.77349,6760000.0
2007-06-28 07:58:00,3.77036,3.77036,3.76146,3.76461,6400000.0
2007-06-28 07:59:00,3.767,3.77451,3.767,3.77086,4510000.0
2007-06-28 08:00:00,3.77248,3.77557,3.76765,3.77259,5260000.0
2007-06-28 08:01:00,3.76765,3.77312,3.76254,3.77046,6380000.0
2007-06-28 08:02:00,3.7658,3.77125,3.76484,3.76983,6760000.0
2007-06-28 08:03:00,3.77085,3.77365,3.76453,3.77237,5260000.0
2007-06-28 08:04:00,3.76532,3.77216,3.76031,3.76031,5260000.0
2007-06-28 08:05:00,3.7688,3.7695,3.76404,3.76496,4890000.0
2007-06-28 08:06:00,3.76255,3.77208,3.76255,3.77142,4140000.0
2007-06-28 08:07:00,3.76617,3.77219,3.76233,3.77194,4880000.0
2007-06-28 08:08:00,3.76501,3.77215,3.76297,3.76717,4500000.0
2007-06-28 08:09:00,3.76151,3.77208,3.76135,3.7702,3760000.0
2007-06-28 08:10:00,3.76975,3.77376,3.76425,3.77337,4890000.0
2007-06-28 08:11:00,3.76803,3.77047,3.76722,3.76722,3010000.0
2007-06-28 08:12:00,3.76405,3.77097,3.76405,3.76997,6390000.0
2007-06-28 08:13:00,3.77062,3.77376,3.76517,3.7715,6760000.0
2007-06-28 08:14:00,3.77079,3.77084,3.75871,3.76011,15780000.0
2007-06-28 08:15:00,3.76948,3.77345,3.76624,3.76624,6760000.0
2007-06-28 08:16:00,3.76136,3.77071,3.76136,3.76539,4140000.0
2007-06-28 08:17:00,3.77146,3.77193,3.76662,3.76698,3020000.0
2007-06-28 08:18:00,3.77013,3.77013,3.76401,3.7691,4890000.0
2007-06-28 08:19:00,3.77042,3.77314,3.76408,3.76569,5640000.0
2007-06-28 08:20:00,3.76338,3.77492,3.76338,3.7717,6390000.0
2007-06-28 08:21:00,3.76529,3.77413,3.76529,3.77229,5630000.0
2007-06-28 08:22:00,3.75889,3.77306,3.75889,3.77055,5260000.0
2007-06-28 08:23:00,3.76497,3.77078,3.76497,3.76716,3770000.0
2007-06-28 08:24:00,3.76761,3.77247,3.75965,3.77185,6770000.0
2007-06-28 08:25:00,3.76625,3.77202,3.76224,3.77062,3760000.0
2007-06-28 08:26:00,3.76187,3.7743,3.76187,3.76294,6770000.0
2007-06-28 08:27:00,3.76443,3.77215,3.76443,3.76992,4510000.0
2007-06-28 08:28:00,3.76935,3.7725,3.76359,3.76402,7500000.0
2007-06-28 08:29:00,3.76512,3.77058,3.76087,3.76595,7510000.0
2007-06-28 08:30:00,3.76371,3.76922,3.7596,3.76464,6020000.0
2007-06-28 08:31:00,3.76637,3.7786,3.76295,3.77253,6770000.0
2007-06-28 08:32:00,3.76498,3.77042,3.76498,3.76535,6390000.0
2007-06-28 08:33:00,3.75918,3.77146,3.75918,3.76874,6750000.0
2007-06-28 08:34:00,3.76238,3.77,3.76094,3.76634,6400000.0
2007-06-28 08:35:00,3.76965,3.76965,3.76399,3.76619,4890000.0
2007-06-28 08:36:00,3.76357,3.77136,3.76357,3.77136,4510000.0
2007-06-28 08:37:00,3.76789,3.77131,3.76217,3.77029,8270000.0
2007-06-28 08:38:00,3.76973,3.76973,3.7606,3.76846,5260000.0
2007-06-28 08:39:00,3.76905,3.77239,3.75915,3.75915,7880000.0
2007-06-28 08:40:00,3.76699,3.77306,3.76157,3.77004,6000000.0
2007-06-28 08:41:00,3.7702,3.77167,3.76293,3.76484,7510000.0
2007-06-28 08:42:00,3.76981,3.77122,3.76251,3.76251,3770000.0
2007-06-28 08:43:00,3.76688,3.77264,3.762,3.7691,5260000.0
2007-06-28 08:44:00,3.76378,3.77025,3.75947,3.77025,6010000.0
2007-06-28 08:45:00,3.7659,3.76871,3.7595,3.76547,7140000.0
2007-06-28 08:46:00,3.76391,3.77209,3.76391,3.77141,7130000.0
2007-06-28 08:47:00,3.76875,3.77143,3.76625,3.77143,4140000.0
2007-06-28 08:48:00,3.77202,3.77208,3.76299,3.76468,3780000.0
2007-06-28 08:49:00,3.76538,3.77274,3.76035,3.76638,5640000.0
2007-06-28 08:50:00,3.76837,3.77227,3.76481,3.77023,7880000.0
2007-06-28 08:51:00,3.76548,3.7715,3.76457,3.76939,6020000.0
2007-06-28 08:52:00,3.77364,3.77392,3.76397,3.77014,4880000.0
2007-06-28 08:53:00,3.76891,3.77257,3.76097,3.77257,4510000.0
2007-06-28 08:54:00,3.7616,3.7734,3.7616,3.7734,4510000.0
2007-06-28 08:55:00,3.76716,3.77204,3.76589,3.76666,4140000.0
2007-06-28 08:56:00,3.76621,3.77212,3.76621,3.76941,3380000.0
2007-06-28 08:57:00,3.7721,3.77327,3.76801,3.77284,4880000.0
2007-06-28 08:58:00,3.77095,3.77317,3.77067,3.77314,4510000.0
2007-06-28 08:59:00,3.76945,3.77564,3.76598,3.77388,9770000.0
2007-06-28 09:00:00,3.76789,3.77258,3.76525,3.76748,7130000.0
2007-06-28 09:01:00,3.7703,3.77301,3.76127,3.77099,7140000.0
2007-06-28 09:02:00,3.76664,3.77214,3.76241,3.77214,4880000.0
2007-06-28 09:03:00,3.76712,3.77252,3.76628,3.76779,5260000.0
2007-06-28 09:04:00,3.76692,3.76995,3.75901,3.75901,4890000.0
2007-06-28 09:05:00,3.77084,3.77363,3.76435,3.77183,9760000.0
2007-06-28 09:06:00,3.76336,3.77353,3.76324,3.76701,7530000.0
2007-06-28 09:07:00,3.77455,3.77455,3.76251,3.76743,6770000.0
2007-06-28 09:08:00,3.76475,3.77346,3.76475,3.76932,4140000.0
2007-06-28 09:09:00,3.77324,3.77447,3.76467,3.77052,4900000.0
2007-06-28 09:10:00,3.76964,3.77342,3.7625,3.76789,5270000.0
2007-06-28 09:11:00,3.76475,3.77191,3.75917,3.76738,5650000.0
2007-06-28 09:12:00,3.76713,3.77421,3.76713,3.77317,4520000.0
2007-06-28 09:13:00,3.7767,3.7767,3.76482,3.7706,7140000.0
2007-06-28 09:14:00,3.77402,3.77453,3.76438,3.77034,7140000.0
2007-06-28 09:15:00,3.77612,3.77612,3.7647,3.77336,4510000.0
2007-06-28 09:16:00,3.77067,3.77839,3.76726,3.77442,7880000.0
2007-06-28 09:17:00,3.7641,3.77484,3.7641,3.77029,6020000.0
2007-06-28 09:18:00,3.76908,3.7744,3.76454,3.77282,4880000.0
2007-06-28 09:19:00,3.7668,3.77669,3.7668,3.76725,3400000.0
2007-06-28 09:20:00,3.77544,3.77617,3.76699,3.77617,6400000.0
2007-06-28 09:21:00,3.77529,3.77629,3.77006,3.77006,4890000.0
2007-06-28 09:22:00,3.77235,3.7795,3.76727,3.7698,12010000.0
2007-06-28 09:23:00,3.77206,3.77732,3.76979,3.77464,4880000.0
2007-06-28 09:24:00,3.77262,3.77405,3.76679,3.76777,9020000.0
2007-06-28 09:25:00,3.77593,3.77628,3.76696,3.76696,5270000.0
2007-06-28 09:26:00,3.77021,3.77575,3.76707,3.77575,4510000.0
2007-06-28 09:27:00,3.76613,3.77735,3.76613,3.7771,5260000.0
2007-06-28 09:28:00,3.77258,3.7756,3.77046,3.7741,5260000.0
2007-06-28 09:29:00,3.77536,3.77711,3.76968,3.7765,6390000.0
2007-06-28 09:30:00,3.77475,3.77652,3.76581,3.77652,6770000.0
2007-06-28 09:31:00,3.77615,3.77624,3.76926,3.77447,4880000.0
2007-06-28 09:32:00,3.77121,3.77504,3.76836,3.76836,4510000.0
2007-06-28 09:33:00,3.76884,3.77555,3.76546,3.77366,8660000.0
2007-06-28 09:34:00,3.76973,3.77701,3.766,3.77466,6390000.0
2007-06-28 09:35:00,3.77452,3.77738,3.76605,3.77517,5640000.0
2007-06-28 09:36:00,3.77029,3.77412,3.7668,3.77412,3770000.0
2007-06-28 09:37:00,3.77346,3.77515,3.76496,3.77515,6020000.0
2007-06-28 09:38:00,3.76964,3.77442,3.76359,3.76359,7500000.0
2007-06-28 09:39:00,3.76731,3.7733,3.76716,3.76871,4140000.0
2007-06-28 09:40:00,3.76785,3.77256,3.76359,3.76841,7130000.0
2007-06-28 09:41:00,3.77468,3.77468,3.76675,3.76979,4140000.0
2007-06-28 09:42:00,3.77185,3.77394,3.76879,3.77394,4140000.0
2007-06-28 09:43:00,3.76753,3.77185,3.76435,3.76941,7140000.0
2007-06-28 09:44:00,3.77368,3.77435,3.76435,3.76999,7150000.0
2007-06-28 09:45:00,3.77315,3.77638,3.76619,3.7739,10150000.0
2007-06-28 09:46:00,3.76794,3.77478,3.76794,3.77478,4880000.0
2007-06-28 09:47:00,3.77168,3.77406,3.76439,3.77406,9410000.0
2007-06-28 09:48:00,3.7696,3.7745,3.7679,3.7745,4140000.0
2007-06-28 09:49:00,3.7734,3.7746,3.76437,3.7746,5630000.0
2007-06-28 09:50:00,3.7735,3.77361,3.76769,3.77347,4510000.0
2007-06-28 09:51:00,3.77332,3.77332,3.76417,3.76829,7510000.0
2007-06-28 09:52:00,3.76764,3.77623,3.76764,3.77136,6010000.0
2007-06-28 09:53:00,3.77507,3.77522,3.76422,3.76588,6770000.0
2007-06-28 09:54:00,3.76681,3.77379,3.76681,3.76892,4880000.0
2007-06-28 09:55:00,3.77015,3.7781,3.76707,3.77448,5650000.0
2007-06-28 09:56:00,3.76771,3.77757,3.76635,3.77639,4520000.0
2007-06-28 09:57:00,3.77629,3.77732,3.76725,3.77535,11260000.0
2007-06-28 09:58:00,3.76921,3.77623,3.76921,3.77539,5250000.0
2007-06-28 09:59:00,3.76631,3.77395,3.76363,3.77326,13160000.0
2007-06-28 10:00:00,3.77294,3.77544,3.76412,3.77318,10530000.0
2007-06-28 10:01:00,3.77203,3.77378,3.76169,3.76169,9020000.0
2007-06-28 10:02:00,3.77024,3.77498,3.76332,3.76628,9020000.0
2007-06-28 10:03:00,3.76928,3.77566,3.76669,3.77316,6390000.0
2007-06-28 10:04:00,3.77618,3.77618,3.76465,3.76966,7900000.0
2007-06-28 10:05:00,3.7746,3.77662,3.76753,3.77387,6380000.0
2007-06-28 10:06:00,3.7741,3.7741,3.76569,3.77403,4900000.0
2007-06-28 10:07:00,3.77263,3.77456,3.76728,3.77413,6020000.0
2007-06-28 10:08:00,3.76452,3.7734,3.76231,3.76772,5660000.0
2007-06-28 10:09:00,3.77072,3.7744,3.7624,3.76345,7880000.0
2007-06-28 10:10:00,3.77239,3.77392,3.76698,3.7727,4880000.0
2007-06-28 10:11:00,3.76754,3.77435,3.76597,3.77435,4140000.0
2007-06-28 10:12:00,3.77314,3.77447,3.76855,3.77027,7880000.0
2007-06-28 10:13:00,3.7765,3.77795,3.77079,3.77117,4890000.0
2007-06-28 10:14:00,3.77178,3.77431,3.76596,3.76977,8270000.0
2007-06-28 10:15:00,3.76746,3.77344,3.76714,3.77344,4510000.0
2007-06-28 10:16:00,3.76744,3.77599,3.76711,3.77121,13530000.0
2007-06-28 10:17:00,3.77052,3.77443,3.7607,3.76296,12020000.0
2007-06-28 10:18:00,3.77069,3.7783,3.76704,3.77716,4900000.0
2007-06-28 10:19:00,3.76378,3.77572,3.76378,3.77104,10520000.0
2007-06-28 10:20:00,3.76734,3.77566,3.76275,3.77266,8280000.0
2007-06-28 10:21:00,3.77567,3.77776,3.76484,3.76997,16140000.0
2007-06-28 10:22:00,3.76644,3.77284,3.76424,3.76808,6390000.0
2007-06-28 10:23:00,3.76441,3.77153,3.76093,3.7693,4880000.0
2007-06-28 10:24:00,3.77526,3.77526,3.76471,3.77383,8280000.0
2007-06-28 10:25:00,3.77079,3.77509,3.76599,3.76599,5250000.0
2007-06-28 10:26:00,3.77038,3.77499,3.76511,3.77231,11650000.0
2007-06-28 10:27:00,3.77404,3.77756,3.77085,3.77085,7510000.0
2007-06-28 10:28:00,3.76445,3.77366,3.76445,3.77333,7880000.0
2007-06-28 10:29:00,3.76734,3.77567,3.76315,3.77513,5640000.0
2007-06-28 10:30:00,3.77454,3.77477,3.76295,3.77349,6400000.0
2007-06-28 10:31:00,3.77357,3.77819,3.7626,3.76675,7510000.0
2007-06-28 10:32:00,3.76935,3.775,3.76836,3.775,7530000.0
2007-06-28 10:33:00,3.77497,3.77578,3.7697,3.77555,6010000.0
2007-06-28 10:34:00,3.76523,3.77581,3.76523,3.7701,7140000.0
2007-06-28 10:35:00,3.77355,3.77412,3.76659,3.76866,11260000.0
2007-06-28 10:36:00,3.77501,3.77537,3.76936,3.77465,5630000.0
2007-06-28 10:37:00,3.77145,3.77472,3.76328,3.76983,10910000.0
2007-06-28 10:38:00,3.77083,3.77351,3.76092,3.77252,6760000.0
2007-06-28 10:39:00,3.77502,3.77502,3.76393,3.77119,4880000.0
2007-06-28 10:40:00,3.7744,3.77501,3.76401,3.76401,4890000.0
2007-06-28 10:41:00,3.76579,3.77615,3.76579,3.77439,4510000.0
2007-06-28 10:42:00,3.76755,3.77409,3.76603,3.77272,4900000.0
2007-06-28 10:43:00,3.77177,3.77547,3.76709,3.76734,7140000.0
2007-06-28 10:44:00,3.77299,3.77774,3.76859,3.77581,10900000.0
2007-06-28 10:45:00,3.77293,3.77317,3.76393,3.77065,12020000.0
2007-06-28 10:46:00,3.77163,3.7749,3.76966,3.7745,5260000.0
2007-06-28 10:47:00,3.77163,3.77595,3.76922,3.77595,6390000.0
2007-06-28 10:48:00,3.77269,3.77703,3.76681,3.76995,6760000.0
2007-06-28 10:49:00,3.77395,3.77519,3.76294,3.77086,5630000.0
2007-06-28 10:50:00,3.77289,3.77566,3.76264,3.77352,8270000.0
2007-06-28 10:51:00,3.76885,3.77207,3.7609,3.76624,6380000.0
2007-06-28 10:52:00,3.7726,3.77401,3.76784,3.77164,8270000.0
2007-06-28 10:53:00,3.76346,3.77137,3.76125,3.77098,6770000.0
2007-06-28 10:54:00,3.76984,3.77497,3.76756,3.76869,4520000.0
2007-06-28 10:55:00,3.76578,3.76921,3.76099,3.76682,4900000.0
2007-06-28 10:56:00,3.76955,3.77282,3.76426,3.76908,5250000.0
2007-06-28 10:57:00,3.76602,3.77017,3.76292,3.76292,5270000.0
2007-06-28 10:58:00,3.77224,3.77717,3.76704,3.77414,7140000.0
2007-06-28 10:59:00,3.76239,3.772,3.76239,3.77139,7890000.0
2007-06-28 11:00:00,3.77349,3.77849,3.76651,3.77466,9400000.0
2007-06-28 11:01:00,3.77124,3.77176,3.76627,3.76627,6760000.0
2007-06-28 11:02:00,3.7618,3.77102,3.7618,3.76659,5250000.0
2007-06-28 11:03:00,3.76418,3.77155,3.76405,3.7682,6750000.0
2007-06-28 11:04:00,3.76855,3.77292,3.76163,3.77292,5260000.0
2007-06-28 11:05:00,3.77027,3.77329,3.76315,3.76315,6390000.0
2007-06-28 11:06:00,3.76814,3.77406,3.76814,3.77247,5640000.0
2007-06-28 11:07:00,3.77151,3.77553,3.76487,3.76487,7510000.0
2007-06-28 11:08:00,3.77302,3.77592,3.76587,3.77319,6390000.0
2007-06-28 11:09:00,3.77211,3.77498,3.76842,3.77498,4510000.0
2007-06-28 11:10:00,3.77142,3.7744,3.76219,3.77145,7150000.0
2007-06-28 11:11:00,3.77236,3.77299,3.76362,3.76362,4880000.0
2007-06-28 11:12:00,3.76854,3.77359,3.76578,3.76885,6390000.0
2007-06-28 11:13:00,3.76968,3.76968,3.76042,3.76042,7140000.0
2007-06-28 11:14:00,3.7709,3.7727,3.76556,3.77162,6390000.0
2007-06-28 11:15:00,3.77483,3.77483,3.76558,3.77002,4890000.0
2007-06-28 11:16:00,3.77426,3.77426,3.76776,3.76776,5250000.0
2007-06-28 11:17:00,3.77316,3.77316,3.76003,3.76514,5630000.0
2007-06-28 11:18:00,3.76981,3.77303,3.76466,3.76856,6020000.0
2007-06-28 11:19:00,3.77374,3.77374,3.76297,3.77275,4890000.0
2007-06-28 11:20:00,3.77317,3.77433,3.76546,3.76849,6020000.0
2007-06-28 11:21:00,3.773,3.77361,3.76217,3.76763,9780000.0
2007-06-28 11:22:00,3.76737,3.77155,3.76556,3.76744,6010000.0
2007-06-28 11:23:00,3.76411,3.772,3.76411,3.772,7140000.0
2007-06-28 11:24:00,3.76593,3.77563,3.76549,3.77149,12400000.0
2007-06-28 11:25:00,3.77225,3.77225,3.76135,3.77123,4890000.0
2007-06-28 11:26:00,3.77398,3.774,3.76858,3.76858,4880000.0
2007-06-28 11:27:00,3.77047,3.77547,3.76402,3.76402,4880000.0
2007-06-28 11:28:00,3.76754,3.77364,3.76519,3.77254,11640000.0
2007-06-28 11:29:00,3.77303,3.77427,3.76717,3.77427,6020000.0
2007-06-28 11:30:00,3.77078,3.77231,3.76667,3.77231,4150000.0
2007-06-28 11:31:00,3.77265,3.77753,3.77033,3.77535,7510000.0
2007-06-28 11:32:00,3.77368,3.77394,3.76291,3.76886,11650000.0
2007-06-28 11:33:00,3.77381,3.77381,3.76284,3.77377,5630000.0
2007-06-28 11:34:00,3.7754,3.7754,3.76773,3.77238,4140000.0
2007-06-28 11:35:00,3.76901,3.7767,3.76697,3.76697,7880000.0
2007-06-28 11:36:00,3.77537,3.77537,3.77359,3.77473,6020000.0
2007-06-28 11:37:00,3.77541,3.77541,3.76617,3.77402,4510000.0
2007-06-28 11:38:00,3.76946,3.77482,3.7686,3.77397,6010000.0
2007-06-28 11:39:00,3.77222,3.77324,3.76416,3.7676,7130000.0
2007-06-28 11:40:00,3.77443,3.77443,3.76976,3.77132,5630000.0
2007-06-28 11:41:00,3.77494,3.77494,3.76042,3.76492,8650000.0
2007-06-28 11:42:00,3.77429,3.77499,3.7679,3.76826,4140000.0
2007-06-28 11:43:00,3.76213,3.77307,3.76213,3.77161,3770000.0
2007-06-28 11:44:00,3.76826,3.77446,3.76826,3.77322,3770000.0
2007-06-28 11:45:00,3.77295,3.77295,3.76077,3.77285,4510000.0
2007-06-28 11:46:00,3.77233,3.77682,3.76778,3.77405,6010000.0
2007-06-28 11:47:00,3.77407,3.77441,3.76661,3.76661,7150000.0
2007-06-28 11:48:00,3.77431,3.7752,3.76944,3.77481,7510000.0
2007-06-28 11:49:00,3.77267,3.77871,3.76624,3.77625,12010000.0
2007-06-28 11:50:00,3.76567,3.77375,3.76567,3.76921,6770000.0
2007-06-28 11:51:00,3.77036,3.77327,3.76334,3.76886,5650000.0
2007-06-28 11:52:00,3.77412,3.77412,3.76672,3.77119,4880000.0
2007-06-28 11:53:00,3.76579,3.77312,3.76095,3.77312,9020000.0
2007-06-28 11:54:00,3.77565,3.77565,3.7681,3.76924,5270000.0
2007-06-28 11:55:00,3.77334,3.77391,3.76428,3.76976,5270000.0
2007-06-28 11:56:00,3.77271,3.77298,3.76891,3.76891,5260000.0
2007-06-28 11:57:00,3.76945,3.76945,3.76345,3.76345,6000000.0
2007-06-28 11:58:00,3.76593,3.77278,3.75906,3.76964,9390000.0
2007-06-28 12:00:00,3.77367,3.77367,3.76718,3.76991,9780000.0
2007-06-28 12:01:00,3.77492,3.77524,3.77238,3.77446,7140000.0
2007-06-28 12:02:00,3.77411,3.77411,3.76313,3.76522,5260000.0
2007-06-28 12:03:00,3.77326,3.77418,3.76823,3.77418,4890000.0
2007-06-28 12:04:00,3.77418,3.77469,3.76507,3.77263,4510000.0
2007-06-28 12:05:00,3.77087,3.77474,3.76826,3.77087,7880000.0
2007-06-28 12:06:00,3.76816,3.77379,3.7627,3.76755,7140000.0
2007-06-28 12:07:00,3.77446,3.77456,3.76576,3.77184,5640000.0
2007-06-28 12:08:00,3.77217,3.77297,3.76866,3.76961,7510000.0
2007-06-28 12:09:00,3.77312,3.77312,3.76645,3.77249,5260000.0
2007-06-28 12:10:00,3.76811,3.77173,3.7616,3.7648,5250000.0
2007-06-28 12:11:00,3.77314,3.77412,3.76783,3.77068,6760000.0
2007-06-28 12:12:00,3.76954,3.77408,3.76624,3.77336,4150000.0
2007-06-28 12:13:00,3.77023,3.7736,3.76225,3.76962,4140000.0
2007-06-28 12:14:00,3.77323,3.77323,3.7632,3.77016,3770000.0
2007-06-28 12:15:00,3.77344,3.77344,3.76017,3.77096,7140000.0
2007-06-28 12:16:00,3.7727,3.77367,3.76541,3.76541,3770000.0
2007-06-28 12:17:00,3.76816,3.77539,3.76816,3.76917,5260000.0
2007-06-28 12:18:00,3.77395,3.77395,3.76139,3.77011,9010000.0
2007-06-28 12:19:00,3.77374,3.77374,3.76251,3.77355,7500000.0
2007-06-28 12:20:00,3.7732,3.77435,3.76861,3.77435,5630000.0
2007-06-28 12:21:00,3.77395,3.77395,3.76351,3.76627,6390000.0
2007-06-28 12:22:00,3.76547,3.77561,3.76547,3.77429,5260000.0
2007-06-28 12:23:00,3.77448,3.77895,3.76567,3.77225,6760000.0
2007-06-28 12:24:00,3.76318,3.77229,3.76318,3.76736,6760000.0
2007-06-28 12:25:00,3.77116,3.77768,3.7681,3.77326,7140000.0
2007-06-28 12:26:00,3.77509,3.77509,3.7653,3.77196,3770000.0
2007-06-28 12:27:00,3.77423,3.77423,3.76488,3.77165,5250000.0
2007-06-28 12:28:00,3.76805,3.77422,3.76237,3.76724,7880000.0
2007-06-28 12:29:00,3.7701,3.77484,3.76832,3.77249,8270000.0
2007-06-28 12:30:00,3.7654,3.77598,3.76468,3.77239,5630000.0
2007-06-28 12:31:00,3.77087,3.77389,3.76863,3.76966,4880000.0
2007-06-28 12:32:00,3.76527,3.77293,3.76033,3.76871,9400000.0
2007-06-28 12:33:00,3.77087,3.77181,3.76193,3.77168,7500000.0
2007-06-28 12:34:00,3.76642,3.7738,3.76642,3.7691,4500000.0
2007-06-28 12:35:00,3.7724,3.77484,3.76364,3.77036,6760000.0
2007-06-28 12:36:00,3.77344,3.77523,3.76656,3.77515,6400000.0
2007-06-28 12:37:00,3.7756,3.7756,3.76984,3.76984,4880000.0
2007-06-28 12:38:00,3.76982,3.77386,3.76476,3.76986,9380000.0
2007-06-28 12:39:00,3.77031,3.77428,3.7627,3.77405,5260000.0
2007-06-28 12:40:00,3.7652,3.77619,3.7652,3.77058,4510000.0
2007-06-28 12:41:00,3.77519,3.77519,3.76381,3.77102,6390000.0
2007-06-28 12:42:00,3.77492,3.77512,3.76566,3.7737,7910000.0
2007-06-28 12:43:00,3.77347,3.77421,3.76396,3.76812,4520000.0
2007-06-28 12:44:00,3.77147,3.77285,3.76591,3.76591,3770000.0
2007-06-28 12:45:00,3.77269,3.7761,3.76394,3.77388,13160000.0
2007-06-28 12:46:00,3.76704,3.77485,3.76528,3.77485,4510000.0
2007-06-28 12:47:00,3.76371,3.77261,3.76371,3.76741,6010000.0
2007-06-28 12:48:00,3.77031,3.7763,3.76638,3.76638,4150000.0
2007-06-28 12:49:00,3.7744,3.77589,3.76536,3.77458,5290000.0
2007-06-28 12:50:00,3.76644,3.77652,3.76644,3.77547,7130000.0
2007-06-28 12:51:00,3.76877,3.77334,3.76754,3.77333,5260000.0
2007-06-28 12:52:00,3.77377,3.77377,3.7616,3.7616,4890000.0
2007-06-28 12:53:00,3.77249,3.77249,3.75879,3.76757,7890000.0
2007-06-28 12:54:00,3.77532,3.77542,3.76543,3.76725,5630000.0
2007-06-28 12:55:00,3.77547,3.77624,3.76536,3.77233,9390000.0
2007-06-28 12:56:00,3.77376,3.77448,3.76562,3.7681,5260000.0
2007-06-28 12:57:00,3.77382,3.77382,3.76208,3.76607,7890000.0
2007-06-28 12:58:00,3.7756,3.7756,3.76786,3.77431,7520000.0
2007-06-28 12:59:00,3.77319,3.77772,3.77056,3.77442,9400000.0
2007-06-28 13:00:00,3.76482,3.77319,3.7608,3.77202,12020000.0
2007-06-28 13:01:00,3.76625,3.77458,3.76371,3.76539,5630000.0
2007-06-28 13:02:00,3.7758,3.7758,3.76317,3.76894,6390000.0
2007-06-28 13:03:00,3.7667,3.77305,3.7643,3.7643,5640000.0
2007-06-28 13:04:00,3.77235,3.7747,3.7655,3.7747,6020000.0
2007-06-28 13:05:00,3.77467,3.77507,3.76559,3.7696,6380000.0
2007-06-28 13:06:00,3.77547,3.77642,3.76638,3.77358,7890000.0
2007-06-28 13:07:00,3.76833,3.77828,3.76833,3.77719,5260000.0
2007-06-28 13:08:00,3.7704,3.77495,3.76966,3.76966,4890000.0
2007-06-28 13:09:00,3.77661,3.77788,3.77082,3.77082,9390000.0
2007-06-28 13:10:00,3.77397,3.77481,3.76629,3.77481,6020000.0
2007-06-28 13:11:00,3.77219,3.77383,3.76448,3.7737,6000000.0
2007-06-28 13:12:00,3.77437,3.77581,3.76614,3.77422,5660000.0
2007-06-28 13:13:00,3.76725,3.77724,3.76613,3.77515,4530000.0
2007-06-28 13:14:00,3.77589,3.77589,3.76324,3.77284,7510000.0
2007-06-28 13:15:00,3.77223,3.77487,3.76352,3.77487,8640000.0
2007-06-28 13:16:00,3.77544,3.77598,3.7692,3.7743,6390000.0
2007-06-28 13:17:00,3.76858,3.77573,3.7651,3.77511,7140000.0
2007-06-28 13:18:00,3.7741,3.77457,3.76401,3.77078,4510000.0
2007-06-28 13:19:00,3.76618,3.77168,3.76618,3.76712,4510000.0
2007-06-28 13:20:00,3.76473,3.77545,3.76473,3.77545,5630000.0
2007-06-28 13:21:00,3.77436,3.77436,3.76737,3.7739,6390000.0
2007-06-28 13:22:00,3.77051,3.77344,3.76981,3.77114,4510000.0
2007-06-28 13:23:00,3.77369,3.77507,3.76421,3.77399,6390000.0
2007-06-28 13:24:00,3.775,3.775,3.76513,3.77229,6000000.0
2007-06-28 13:25:00,3.77374,3.77374,3.76769,3.77063,4880000.0
2007-06-28 13:26:00,3.77081,3.77547,3.7664,3.77037,7510000.0
2007-06-28 13:27:00,3.77569,3.77689,3.76434,3.76719,7890000.0
2007-06-28 13:28:00,3.77761,3.77767,3.7697,3.77177,6760000.0
2007-06-28 13:29:00,3.77709,3.77709,3.76779,3.77592,7890000.0
2007-06-28 13:30:00,3.77521,3.77545,3.76898,3.77545,4510000.0
2007-06-28 13:31:00,3.77222,3.77522,3.76737,3.76737,7880000.0
2007-06-28 13:32:00,3.77665,3.77681,3.76676,3.77597,6380000.0
2007-06-28 13:33:00,3.77064,3.77686,3.77064,3.77147,5630000.0
2007-06-28 13:34:00,3.77164,3.77453,3.7651,3.76672,9040000.0
2007-06-28 13:35:00,3.77428,3.77892,3.76689,3.77053,9390000.0
2007-06-28 13:36:00,3.77065,3.77559,3.77065,3.77096,7510000.0
2007-06-28 13:37:00,3.76668,3.77589,3.76668,3.76924,7140000.0
2007-06-28 13:38:00,3.77661,3.77661,3.7682,3.77147,5270000.0
2007-06-28 13:39:00,3.76739,3.77557,3.76284,3.76284,4880000.0
2007-06-28 13:40:00,3.77521,3.7786,3.77156,3.7772,4890000.0
2007-06-28 13:41:00,3.77585,3.77776,3.7657,3.77222,6380000.0
2007-06-28 13:42:00,3.77673,3.77673,3.76484,3.77504,5640000.0
2007-06-28 13:43:00,3.77747,3.7775,3.7669,3.7775,6760000.0
2007-06-28 13:44:00,3.77582,3.77809,3.7711,3.77638,8280000.0
2007-06-28 13:45:00,3.77486,3.77758,3.76733,3.77734,3770000.0
2007-06-28 13:46:00,3.77951,3.78043,3.77037,3.77198,6390000.0
2007-06-28 13:47:00,3.7779,3.77935,3.76963,3.76963,7130000.0
2007-06-28 13:48:00,3.77385,3.78014,3.7704,3.77535,7140000.0
2007-06-28 13:49:00,3.77173,3.77523,3.76369,3.77523,6760000.0
2007-06-28 13:50:00,3.77528,3.7775,3.76975,3.7726,4520000.0
2007-06-28 13:51:00,3.77897,3.77897,3.76765,3.76799,5630000.0
2007-06-28 13:52:00,3.77749,3.78045,3.77065,3.77818,7130000.0
2007-06-28 13:53:00,3.77328,3.77827,3.76859,3.77725,9390000.0
2007-06-28 13:54:00,3.7786,3.77889,3.76899,3.77206,5260000.0
2007-06-28 13:55:00,3.76958,3.77846,3.76859,3.77846,4880000.0
2007-06-28 13:56:00,3.77757,3.78021,3.76898,3.77685,11650000.0
2007-06-28 13:57:00,3.77338,3.77737,3.7646,3.7682,7130000.0
2007-06-28 13:58:00,3.77778,3.77778,3.76657,3.77208,4510000.0
2007-06-28 13:59:00,3.76785,3.7779,3.76785,3.77467,11640000.0
2007-06-28 14:00:00,3.77308,3.77641,3.76925,3.7743,6400000.0
2007-06-28 14:01:00,3.77578,3.77838,3.76952,3.77142,5260000.0
2007-06-28 14:02:00,3.77158,3.77671,3.7668,3.77184,5640000.0
2007-06-28 14:03:00,3.77672,3.77672,3.76715,3.77609,3770000.0
2007-06-28 14:04:00,3.7719,3.77677,3.7719,3.77677,6390000.0
2007-06-28 14:05:00,3.76906,3.77942,3.76825,3.77833,14270000.0
2007-06-28 14:06:00,3.76831,3.77663,3.76801,3.77323,9390000.0
2007-06-28 14:07:00,3.7688,3.77899,3.7688,3.77279,6010000.0
2007-06-28 14:08:00,3.77477,3.77801,3.77087,3.77801,4140000.0
2007-06-28 14:09:00,3.77785,3.77785,3.76668,3.77655,6770000.0
2007-06-28 14:10:00,3.77753,3.77879,3.77261,3.77261,5260000.0
2007-06-28 14:11:00,3.77867,3.78045,3.76774,3.77198,6380000.0
2007-06-28 14:12:00,3.77301,3.77903,3.77141,3.77638,5260000.0
2007-06-28 14:13:00,3.77609,3.77741,3.76529,3.76928,9760000.0
2007-06-28 14:14:00,3.77694,3.77698,3.77037,3.77313,7880000.0
2007-06-28 14:15:00,3.77383,3.7807,3.77115,3.77953,8280000.0
2007-06-28 14:16:00,3.77824,3.77824,3.76717,3.77126,5270000.0
2007-06-28 14:17:00,3.77755,3.77755,3.76689,3.77399,6380000.0
2007-06-28 14:18:00,3.76914,3.7785,3.76914,3.77725,6380000.0
2007-06-28 14:19:00,3.77763,3.77805,3.76806,3.76833,6760000.0
2007-06-28 14:20:00,3.77206,3.77785,3.77125,3.77785,4510000.0
2007-06-28 14:21:00,3.77322,3.77746,3.76622,3.77077,7140000.0
2007-06-28 14:22:00,3.77858,3.78212,3.77096,3.77956,5280000.0
2007-06-28 14:23:00,3.77658,3.7791,3.77074,3.77443,7130000.0
2007-06-28 14:24:00,3.77688,3.77923,3.76912,3.77556,4520000.0
2007-06-28 14:25:00,3.77555,3.77825,3.77204,3.77204,4890000.0
2007-06-28 14:26:00,3.77434,3.77833,3.76894,3.77398,3770000.0
2007-06-28 14:27:00,3.77455,3.77468,3.76771,3.77468,4150000.0
2007-06-28 14:28:00,3.77455,3.77663,3.76937,3.77663,4140000.0
2007-06-28 14:29:00,3.77398,3.7767,3.77141,3.77141,6030000.0
2007-06-28 14:30:00,3.77701,3.77728,3.77115,3.77539,4880000.0
2007-06-28 14:31:00,3.77651,3.77651,3.76894,3.77202,6030000.0
2007-06-28 14:32:00,3.77102,3.77508,3.76904,3.77508,5270000.0
2007-06-28 14:33:00,3.77501,3.77632,3.77076,3.77504,5260000.0
2007-06-28 14:34:00,3.77562,3.7765,3.76631,3.77496,4900000.0
2007-06-28 14:35:00,3.77436,3.77665,3.77076,3.77564,6020000.0
2007-06-28 14:36:00,3.77438,3.77791,3.77039,3.77731,7140000.0
2007-06-28 14:37:00,3.77179,3.77567,3.76619,3.76619,6010000.0
2007-06-28 14:38:00,3.77493,3.776,3.76608,3.776,7140000.0
2007-06-28 14:39:00,3.77091,3.77372,3.76674,3.77268,5260000.0
2007-06-28 14:40:00,3.77614,3.77696,3.76678,3.7705,6380000.0
2007-06-28 14:41:00,3.7768,3.7768,3.76665,3.77432,6760000.0
2007-06-28 14:42:00,3.7731,3.77461,3.76552,3.76923,5260000.0
2007-06-28 14:43:00,3.77251,3.77627,3.76611,3.77022,5630000.0
2007-06-28 14:44:00,3.77006,3.77569,3.76921,3.76938,7140000.0
2007-06-28 14:45:00,3.7727,3.7729,3.76284,3.76867,7160000.0
2007-06-28 14:46:00,3.7726,3.7726,3.75946,3.76956,7130000.0
2007-06-28 14:47:00,3.76891,3.7725,3.76384,3.77195,8250000.0
2007-06-28 14:48:00,3.77295,3.77478,3.76436,3.77341,4510000.0
2007-06-28 14:49:00,3.77295,3.77467,3.76902,3.76902,4880000.0
2007-06-28 14:50:00,3.7661,3.77289,3.76173,3.76793,12780000.0
2007-06-28 14:51:00,3.77229,3.77484,3.76984,3.77272,5260000.0
2007-06-28 14:52:00,3.76714,3.77315,3.76714,3.77229,4140000.0
2007-06-28 14:53:00,3.76261,3.77298,3.76261,3.76805,5630000.0
2007-06-28 14:54:00,3.77152,3.77199,3.7614,3.76715,3780000.0
2007-06-28 14:55:00,3.7682,3.77239,3.76049,3.76927,4520000.0
2007-06-28 14:56:00,3.77265,3.77265,3.76079,3.7684,7890000.0
2007-06-28 14:57:00,3.77139,3.77246,3.76263,3.76578,4890000.0
2007-06-28 14:58:00,3.77117,3.7729,3.76302,3.76922,9000000.0
2007-06-28 14:59:00,3.77032,3.77161,3.76338,3.76773,6780000.0
2007-06-28 15:00:00,3.76824,3.77026,3.75892,3.76843,5260000.0
2007-06-28 15:01:00,3.76674,3.76959,3.7591,3.76719,6400000.0
2007-06-28 15:02:00,3.76993,3.77084,3.75908,3.75908,10140000.0
2007-06-28 15:03:00,3.76853,3.77092,3.76446,3.76446,6380000.0
2007-06-28 15:04:00,3.76723,3.76878,3.76357,3.76428,4510000.0
2007-06-28 15:05:00,3.76808,3.76826,3.75828,3.76544,4890000.0
2007-06-28 15:06:00,3.76794,3.76794,3.75793,3.76704,6750000.0
2007-06-28 15:07:00,3.76719,3.77042,3.76249,3.76995,5260000.0
2007-06-28 15:08:00,3.76636,3.76926,3.76266,3.76332,5260000.0
2007-06-28 15:09:00,3.76589,3.7695,3.75705,3.76818,4140000.0
2007-06-28 15:10:00,3.76318,3.76913,3.75936,3.76287,4150000.0
2007-06-28 15:11:00,3.76277,3.77214,3.76229,3.76229,5630000.0
2007-06-28 15:12:00,3.76573,3.76863,3.76152,3.76402,5250000.0
2007-06-28 15:13:00,3.76672,3.76898,3.75893,3.76741,4890000.0
2007-06-28 15:14:00,3.76303,3.76783,3.75765,3.76593,5260000.0
2007-06-28 15:15:00,3.76548,3.76815,3.76199,3.76718,6400000.0
2007-06-28 15:16:00,3.76426,3.76819,3.76303,3.76567,5640000.0
2007-06-28 15:17:00,3.76649,3.76804,3.75844,3.76231,8270000.0
2007-06-28 15:18:00,3.76735,3.769,3.75315,3.76053,5640000.0
2007-06-28 15:19:00,3.76614,3.76614,3.75966,3.76547,4140000.0
2007-06-28 15:20:00,3.76411,3.76647,3.75448,3.75448,6770000.0
2007-06-28 15:21:00,3.76288,3.76318,3.7565,3.75677,4520000.0
2007-06-28 15:22:00,3.76061,3.76492,3.75557,3.75557,4890000.0
2007-06-28 15:23:00,3.76045,3.76548,3.75387,3.76377,4510000.0
2007-06-28 15:24:00,3.76387,3.76387,3.75442,3.75442,4150000.0
2007-06-28 15:25:00,3.76294,3.76317,3.75616,3.75726,4510000.0
2007-06-28 15:26:00,3.76252,3.76252,3.75197,3.76102,4510000.0
2007-06-28 15:27:00,3.75927,3.7639,3.75154,3.75154,6020000.0
2007-06-28 15:28:00,3.76093,3.76325,3.75701,3.75753,4900000.0
2007-06-28 15:29:00,3.76273,3.76506,3.75544,3.76357,16180000.0
2007-06-28 15:30:00,3.76041,3.76431,3.75588,3.7623,5630000.0
2007-06-28 15:31:00,3.76316,3.76483,3.75605,3.7625,4890000.0
2007-06-28 15:32:00,3.76301,3.7638,3.75513,3.7638,4510000.0
2007-06-28 15:33:00,3.74874,3.76035,3.74874,3.75693,8270000.0
2007-06-28 15:34:00,3.75814,3.76358,3.75167,3.76293,9400000.0
2007-06-28 15:35:00,3.76411,3.76411,3.75218,3.75218,6770000.0
2007-06-28 15:36:00,3.75976,3.76488,3.7577,3.75988,4890000.0
2007-06-28 15:37:00,3.76371,3.76392,3.75829,3.75829,5630000.0
2007-06-28 15:38:00,3.76205,3.76295,3.75618,3.76263,6390000.0
2007-06-28 15:39:00,3.75795,3.7609,3.75504,3.76023,4520000.0
2007-06-28 15:40:00,3.75714,3.76243,3.75205,3.76163,4510000.0
2007-06-28 15:41:00,3.75999,3.76167,3.755,3.75839,6380000.0
2007-06-28 15:42:00,3.7544,3.76188,3.7544,3.75978,4140000.0
2007-06-28 15:43:00,3.75639,3.76329,3.75428,3.76123,5250000.0
2007-06-28 15:44:00,3.76234,3.76285,3.7555,3.7588,9030000.0
2007-06-28 15:45:00,3.762,3.76558,3.75386,3.76237,6020000.0
2007-06-28 15:46:00,3.7566,3.7611,3.75405,3.75717,4510000.0
2007-06-28 15:47:00,3.75629,3.76336,3.75528,3.76098,6760000.0
2007-06-28 15:48:00,3.75123,3.76189,3.75123,3.7614,5250000.0
2007-06-28 15:49:00,3.75981,3.7606,3.75639,3.75639,3770000.0
2007-06-28 15:50:00,3.75658,3.76045,3.75401,3.75425,5630000.0
2007-06-28 15:51:00,3.76057,3.76057,3.75086,3.75604,5250000.0
2007-06-28 15:52:00,3.75523,3.76123,3.75095,3.75189,3410000.0
2007-06-28 15:53:00,3.75086,3.7626,3.75012,3.75012,5250000.0
2007-06-28 15:54:00,3.7635,3.7635,3.75518,3.76147,4890000.0
2007-06-28 15:55:00,3.76076,3.76358,3.75464,3.76358,6380000.0
2007-06-28 15:56:00,3.76551,3.76553,3.75806,3.75806,4880000.0
2007-06-28 15:57:00,3.7648,3.7648,3.75177,3.76236,7510000.0
2007-06-28 15:58:00,3.75948,3.76319,3.7538,3.75838,7140000.0
2007-06-28 15:59:00,3.76471,3.76471,3.75795,3.76,3770000.0
2007-06-28 16:00:00,3.76444,3.76475,3.75858,3.75913,7150000.0
2007-06-28 16:01:00,3.75804,3.76555,3.75603,3.76196,5640000.0
2007-06-28 16:02:00,3.76063,3.7624,3.75337,3.7539,6380000.0
2007-06-28 16:03:00,3.76006,3.76357,3.75755,3.75895,4880000.0
2007-06-28 16:04:00,3.76039,3.76369,3.75365,3.75763,6000000.0
2007-06-28 16:05:00,3.75668,3.76251,3.75286,3.75957,6760000.0
2007-06-28 16:06:00,3.75578,3.76469,3.7557,3.76247,7510000.0
2007-06-28 16:07:00,3.76475,3.76475,3.75624,3.7613,4510000.0
2007-06-28 16:08:00,3.76014,3.76412,3.75876,3.76361,5260000.0
2007-06-28 16:09:00,3.75522,3.76197,3.75207,3.76182,5640000.0
2007-06-28 16:10:00,3.75818,3.7623,3.75579,3.75902,5640000.0
2007-06-28 16:11:00,3.76145,3.76531,3.75486,3.76307,6390000.0
2007-06-28 16:12:00,3.76492,3.76492,3.75502,3.75502,5630000.0
2007-06-28 16:13:00,3.75683,3.7615,3.75207,3.75887,7510000.0
2007-06-28 16:14:00,3.76259,3.76336,3.75791,3.75791,3770000.0
2007-06-28 16:15:00,3.75532,3.76357,3.75532,3.75875,5630000.0
2007-06-28 16:16:00,3.75878,3.76175,3.75235,3.75632,7520000.0
2007-06-28 16:17:00,3.75819,3.76255,3.75819,3.76006,4510000.0
2007-06-28 16:18:00,3.75921,3.76056,3.75249,3.75899,6010000.0
2007-06-28 16:19:00,3.75113,3.7617,3.75113,3.75639,4510000.0
2007-06-28 16:20:00,3.75731,3.76454,3.75034,3.75753,4510000.0
2007-06-28 16:21:00,3.75942,3.75942,3.74724,3.75911,4150000.0
2007-06-28 16:22:00,3.76107,3.76215,3.75278,3.76027,5650000.0
2007-06-28 16:23:00,3.75582,3.76019,3.75124,3.75883,8630000.0
2007-06-28 16:24:00,3.75952,3.76094,3.75612,3.75909,5640000.0
2007-06-28 16:25:00,3.75703,3.7599,3.75285,3.7599,4510000.0
2007-06-28 16:26:00,3.7608,3.76235,3.75426,3.75895,5270000.0
2007-06-28 16:27:00,3.75648,3.76052,3.74955,3.75886,7140000.0
2007-06-28 16:28:00,3.76085,3.76085,3.74896,3.74896,4140000.0
2007-06-28 16:29:00,3.74944,3.75937,3.74944,3.75793,6750000.0
2007-06-28 16:30:00,3.75516,3.75932,3.75149,3.75149,9780000.0
2007-06-28 16:31:00,3.75651,3.75671,3.74569,3.75373,5650000.0
2007-06-28 16:32:00,3.75828,3.75828,3.74921,3.75771,7130000.0
2007-06-28 16:33:00,3.75803,3.75803,3.7498,3.75079,4880000.0
2007-06-28 16:34:00,3.75895,3.76022,3.75213,3.75396,5270000.0
2007-06-28 16:35:00,3.75284,3.759,3.74885,3.75374,4510000.0
2007-06-28 16:36:00,3.75854,3.76177,3.75465,3.75752,4140000.0
2007-06-28 16:37:00,3.7565,3.7603,3.7565,3.7603,6390000.0
2007-06-28 16:38:00,3.76091,3.76286,3.75175,3.75915,7140000.0
2007-06-28 16:39:00,3.76017,3.76017,3.74635,3.75097,4510000.0
2007-06-28 16:40:00,3.76074,3.76102,3.75075,3.75145,4140000.0
2007-06-28 16:41:00,3.75981,3.76066,3.74969,3.75906,3770000.0
2007-06-28 16:42:00,3.75326,3.76071,3.75293,3.76013,4510000.0
2007-06-28 16:43:00,3.76007,3.7624,3.75246,3.7547,5630000.0
2007-06-28 16:44:00,3.75968,3.75968,3.75015,3.75557,5630000.0
2007-06-28 16:45:00,3.76088,3.76352,3.75166,3.75868,10900000.0
2007-06-28 16:46:00,3.76171,3.76171,3.75424,3.75681,6000000.0
2007-06-28 16:47:00,3.7598,3.76056,3.74981,3.75902,6770000.0
2007-06-28 16:48:00,3.76035,3.76035,3.74782,3.75971,7140000.0
2007-06-28 16:49:00,3.75833,3.76073,3.75122,3.75536,6380000.0
2007-06-28 16:50:00,3.75846,3.76103,3.75143,3.76016,4150000.0
2007-06-28 16:51:00,3.75903,3.75974,3.75055,3.75974,5270000.0
2007-06-28 16:52:00,3.7514,3.75953,3.74752,3.74752,5260000.0
2007-06-28 16:53:00,3.7586,3.75914,3.74897,3.75759,6770000.0
2007-06-28 16:54:00,3.7577,3.75805,3.74695,3.7515,6020000.0
2007-06-28 16:55:00,3.75459,3.76129,3.75041,3.75457,4510000.0
2007-06-28 16:56:00,3.75466,3.75857,3.75074,3.75486,6760000.0
2007-06-28 16:57:00,3.74721,3.75918,3.74721,3.74946,6020000.0
2007-06-28 16:58:00,3.76069,3.76069,3.75586,3.75966,5260000.0
2007-06-28 16:59:00,3.75053,3.75983,3.74993,3.75447,12410000.0
2007-06-28 17:00:00,3.7602,3.7602,3.74962,3.75798,6010000.0
2007-06-28 17:01:00,3.75904,3.75907,3.75418,3.75876,4890000.0
2007-06-28 17:02:00,3.75869,3.75869,3.75265,3.75353,6010000.0
2007-06-28 17:03:00,3.75401,3.75908,3.74857,3.75509,7880000.0
2007-06-28 17:04:00,3.75932,3.75932,3.75302,3.75847,7510000.0
2007-06-28 17:05:00,3.75897,3.75931,3.75024,3.75547,4150000.0
2007-06-28 17:06:00,3.75888,3.75888,3.74694,3.75642,6380000.0
2007-06-28 17:07:00,3.76136,3.76166,3.75614,3.76043,5260000.0
2007-06-28 17:08:00,3.76021,3.76145,3.74977,3.7562,4520000.0
2007-06-28 17:09:00,3.76048,3.76048,3.75416,3.75977,6770000.0
2007-06-28 17:10:00,3.75347,3.7598,3.75305,3.75567,6400000.0
2007-06-28 17:11:00,3.75525,3.75902,3.74831,3.75902,7500000.0
2007-06-28 17:12:00,3.75956,3.75983,3.75569,3.7562,4520000.0
2007-06-28 17:13:00,3.76053,3.76053,3.75158,3.75937,4880000.0
2007-06-28 17:14:00,3.76146,3.76146,3.7549,3.76048,5640000.0
2007-06-28 17:15:00,3.76003,3.76139,3.7572,3.75761,5640000.0
2007-06-28 17:16:00,3.75544,3.76215,3.75206,3.75825,6020000.0
2007-06-28 17:17:00,3.75682,3.76205,3.75177,3.7561,4900000.0
2007-06-28 17:18:00,3.76049,3.76049,3.75087,3.75752,5260000.0
2007-06-28 17:19:00,3.76342,3.76399,3.75237,3.76399,5640000.0
2007-06-28 17:20:00,3.75957,3.76315,3.75589,3.75589,4510000.0
2007-06-28 17:21:00,3.76041,3.76058,3.7568,3.75842,6010000.0
2007-06-28 17:22:00,3.76241,3.76241,3.7559,3.7607,5660000.0
2007-06-28 17:23:00,3.75746,3.75901,3.75303,3.75852,6010000.0
2007-06-28 17:24:00,3.7575,3.76182,3.75525,3.75725,4890000.0
2007-06-28 17:25:00,3.75342,3.76302,3.75246,3.76015,6400000.0
2007-06-28 17:26:00,3.7603,3.7603,3.75028,3.755,4520000.0
2007-06-28 17:27:00,3.76123,3.7622,3.75163,3.76016,5630000.0
2007-06-28 17:28:00,3.75833,3.76017,3.7468,3.75881,9020000.0
2007-06-28 17:29:00,3.7597,3.76356,3.75582,3.76247,7140000.0
2007-06-28 17:30:00,3.76061,3.76061,3.74971,3.75642,15050000.0
2007-06-28 17:31:00,3.75444,3.7595,3.75444,3.75444,4510000.0
2007-06-28 17:32:00,3.7612,3.7612,3.75239,3.75865,5260000.0
2007-06-28 17:33:00,3.75723,3.76373,3.75616,3.75889,6020000.0
2007-06-28 17:34:00,3.75243,3.7567,3.7511,3.75263,4150000.0
2007-06-28 17:35:00,3.76263,3.76263,3.75061,3.7556,6770000.0
2007-06-28 17:36:00,3.75713,3.76208,3.75167,3.75167,4510000.0
2007-06-28 17:37:00,3.75439,3.75755,3.74866,3.75717,6750000.0
2007-06-28 17:38:00,3.76004,3.76004,3.75324,3.75712,6770000.0
2007-06-28 17:39:00,3.75636,3.76025,3.74867,3.75979,7910000.0
2007-06-28 17:40:00,3.75679,3.76035,3.75075,3.75969,6030000.0
2007-06-28 17:41:00,3.75568,3.75968,3.7477,3.75291,5250000.0
2007-06-28 17:42:00,3.75507,3.75868,3.75027,3.75458,4520000.0
2007-06-28 17:43:00,3.7585,3.7585,3.75198,3.75839,5250000.0
2007-06-28 17:44:00,3.76019,3.76019,3.75235,3.7558,6390000.0
2007-06-28 17:45:00,3.75658,3.76355,3.75335,3.75756,12030000.0
2007-06-28 17:46:00,3.75972,3.76104,3.7557,3.76087,6380000.0
2007-06-28 17:47:00,3.75741,3.76135,3.74995,3.75893,5650000.0
2007-06-28 17:48:00,3.76002,3.76002,3.74771,3.75823,9040000.0
2007-06-28 17:49:00,3.75904,3.76221,3.7519,3.75197,7510000.0
2007-06-28 17:50:00,3.7592,3.7592,3.74648,3.7581,7140000.0
2007-06-28 17:51:00,3.76039,3.76039,3.75393,3.75798,8270000.0
2007-06-28 17:52:00,3.75088,3.76009,3.74931,3.75908,4150000.0
2007-06-28 17:53:00,3.75857,3.76041,3.75096,3.75994,4890000.0
2007-06-28 17:54:00,3.75427,3.7591,3.75125,3.7591,5630000.0
2007-06-28 17:55:00,3.75211,3.76242,3.75211,3.75931,5650000.0
2007-06-28 17:56:00,3.75536,3.76074,3.75536,3.76062,6770000.0
2007-06-28 17:57:00,3.75601,3.76049,3.75016,3.76049,7510000.0
2007-06-28 17:58:00,3.76105,3.76105,3.75744,3.75744,4510000.0
2007-06-28 17:59:00,3.75971,3.76377,3.75383,3.75934,4520000.0
2007-06-28 18:00:00,3.7611,3.76128,3.75169,3.76095,11650000.0
2007-06-28 18:06:00,3.75178,3.76476,3.75178,3.75787,6770000.0
2007-06-28 18:07:00,3.7577,3.75943,3.75589,3.75624,3770000.0
2007-06-28 18:09:00,3.76308,3.76577,3.75244,3.75244,6760000.0
2007-06-28 18:10:00,3.76019,3.76441,3.75259,3.75259,4880000.0
2007-06-28 18:11:00,3.75309,3.7614,3.75229,3.7614,4880000.0
2007-06-28 18:12:00,3.76119,3.76119,3.75459,3.76023,6400000.0
2007-06-28 18:13:00,3.75968,3.76013,3.75207,3.75506,4510000.0
2007-06-28 18:14:00,3.76086,3.76086,3.7507,3.76083,4880000.0
2007-06-28 18:15:00,3.76172,3.76177,3.75506,3.7607,12020000.0
2007-06-28 18:16:00,3.75814,3.76151,3.75271,3.75792,4140000.0
2007-06-28 18:18:00,3.75394,3.75989,3.74882,3.75573,6380000.0
2007-06-28 18:19:00,3.75108,3.76118,3.75108,3.75868,7140000.0
2007-06-28 18:20:00,3.75963,3.76153,3.75141,3.75998,7130000.0
2007-06-28 18:21:00,3.7568,3.76098,3.7556,3.76022,7510000.0
2007-06-28 18:22:00,3.76076,3.76177,3.75483,3.76138,5260000.0
2007-06-28 18:23:00,3.76037,3.76131,3.75168,3.75168,7890000.0
2007-06-28 18:24:00,3.76018,3.7606,3.75516,3.75922,5630000.0
2007-06-28 18:25:00,3.75752,3.76098,3.75519,3.75641,7130000.0
2007-06-28 18:26:00,3.76036,3.7617,3.75209,3.75924,6380000.0
2007-06-28 18:27:00,3.75856,3.75942,3.75397,3.75769,5260000.0
2007-06-28 18:28:00,3.76017,3.76017,3.75023,3.75025,5640000.0
2007-06-28 18:29:00,3.76049,3.76049,3.75193,3.75492,6390000.0
2007-06-28 18:30:00,3.75202,3.76163,3.75202,3.75834,12400000.0
2007-06-28 18:31:00,3.75436,3.76199,3.75436,3.75471,6000000.0
2007-06-28 18:32:00,3.75908,3.75908,3.75374,3.75785,4140000.0
2007-06-28 18:33:00,3.7604,3.76097,3.75208,3.75871,4140000.0
2007-06-28 18:34:00,3.76149,3.76192,3.75122,3.75367,4520000.0
2007-06-28 18:35:00,3.76014,3.76108,3.7524,3.7524,6380000.0
2007-06-28 18:36:00,3.76137,3.76137,3.75324,3.75603,6770000.0
2007-06-28 18:37:00,3.75593,3.76218,3.75593,3.75961,4880000.0
2007-06-28 18:38:00,3.76151,3.76151,3.75145,3.75564,6770000.0
2007-06-28 18:39:00,3.7601,3.76136,3.7512,3.75778,4880000.0
2007-06-28 18:40:00,3.76163,3.76233,3.75238,3.7568,5630000.0
2007-06-28 18:41:00,3.75588,3.76086,3.75076,3.75967,6380000.0
2007-06-28 18:42:00,3.76155,3.76263,3.75381,3.75999,6020000.0
2007-06-28 18:43:00,3.75568,3.76094,3.75568,3.76064,6390000.0
2007-06-28 18:44:00,3.75947,3.75947,3.75284,3.75284,6000000.0
2007-06-28 18:45:00,3.76119,3.76483,3.75233,3.75687,15780000.0
2007-06-28 18:47:00,3.7534,3.76547,3.7534,3.76142,5260000.0
2007-06-28 18:48:00,3.75557,3.76121,3.75204,3.7598,7930000.0
2007-06-28 18:49:00,3.76108,3.7615,3.75598,3.76017,6770000.0
2007-06-28 18:50:00,3.75586,3.76038,3.75466,3.75466,4890000.0
2007-06-28 18:51:00,3.76102,3.76321,3.7524,3.7524,5650000.0
2007-06-28 18:52:00,3.7604,3.7604,3.74873,3.75846,7890000.0
2007-06-28 18:53:00,3.76146,3.7617,3.75228,3.76132,7140000.0
2007-06-28 18:54:00,3.76149,3.76149,3.75363,3.75967,6770000.0
2007-06-28 18:55:00,3.7604,3.76325,3.75355,3.75355,4150000.0
2007-06-28 18:56:00,3.75443,3.76014,3.75153,3.76005,4510000.0
2007-06-28 18:57:00,3.75794,3.76294,3.75613,3.75943,4900000.0
2007-06-28 18:58:00,3.76292,3.76504,3.75783,3.75783,7140000.0
2007-06-28 18:59:00,3.75609,3.76404,3.75415,3.76308,6020000.0
2007-06-28 19:00:00,3.75398,3.76334,3.75398,3.76005,4150000.0
2007-06-28 19:01:00,3.7565,3.76244,3.75313,3.76244,4890000.0
2007-06-28 19:02:00,3.75896,3.76154,3.75277,3.75696,4130000.0
2007-06-28 19:03:00,3.75603,3.76033,3.75199,3.76013,6400000.0
2007-06-28 19:04:00,3.7624,3.7624,3.75179,3.7588,4520000.0
2007-06-28 19:05:00,3.76174,3.76174,3.75244,3.7608,3770000.0
2007-06-28 19:06:00,3.76127,3.76659,3.7537,3.76277,5650000.0
2007-06-28 19:07:00,3.75943,3.76312,3.75799,3.75856,4510000.0
2007-06-28 19:08:00,3.7617,3.7617,3.75279,3.7549,4880000.0
2007-06-28 19:09:00,3.76179,3.76179,3.75947,3.76103,1880000.0
2007-06-28 19:10:00,3.75879,3.76257,3.75675,3.76193,6760000.0
2007-06-28 19:11:00,3.75303,3.76186,3.75303,3.76144,6030000.0
2007-06-28 19:14:00,3.76088,3.76165,3.75193,3.75246,6380000.0
2007-06-28 19:15:00,3.76402,3.76423,3.75462,3.75922,11260000.0
2007-06-28 19:17:00,3.76313,3.76547,3.76039,3.76443,5650000.0
2007-06-28 19:18:00,3.75707,3.76373,3.75408,3.75414,6770000.0
2007-06-28 19:19:00,3.76582,3.76942,3.75712,3.75737,5250000.0
2007-06-28 19:20:00,3.76198,3.76589,3.75919,3.76588,5250000.0
2007-06-28 19:21:00,3.76454,3.76754,3.75683,3.76453,6770000.0
2007-06-28 19:22:00,3.75871,3.76545,3.75453,3.76241,7880000.0
2007-06-28 19:23:00,3.75643,3.76626,3.75636,3.76426,4520000.0
2007-06-28 19:24:00,3.75887,3.76146,3.75205,3.75568,6000000.0
2007-06-28 19:25:00,3.75565,3.76083,3.75565,3.76035,3390000.0
2007-06-28 19:26:00,3.7551,3.76148,3.74946,3.75645,6760000.0
2007-06-28 19:27:00,3.75898,3.76,3.75565,3.7592,4510000.0
2007-06-28 19:28:00,3.75406,3.76027,3.75406,3.76027,5260000.0
2007-06-28 19:29:00,3.75578,3.76289,3.75186,3.75186,4880000.0
2007-06-28 19:30:00,3.76356,3.76425,3.75979,3.76262,4140000.0
2007-06-28 19:31:00,3.75179,3.76246,3.75179,3.75744,4890000.0
2007-06-28 19:32:00,3.75358,3.76032,3.75092,3.76032,5250000.0
2007-06-28 19:33:00,3.74731,3.75766,3.74731,3.75766,5630000.0
2007-06-28 19:34:00,3.75678,3.76029,3.74953,3.75968,4510000.0
2007-06-28 19:35:00,3.75363,3.75885,3.74835,3.75885,7140000.0
2007-06-28 19:36:00,3.76026,3.76189,3.74979,3.75883,6760000.0
2007-06-28 19:37:00,3.75577,3.76028,3.75241,3.75241,3770000.0
2007-06-28 19:38:00,3.75781,3.75933,3.75573,3.75573,6010000.0
2007-06-28 19:39:00,3.75931,3.75931,3.74794,3.7537,7130000.0
2007-06-28 19:40:00,3.75621,3.76302,3.75244,3.76302,4510000.0
2007-06-28 19:41:00,3.75661,3.75992,3.74941,3.75992,7880000.0
2007-06-28 19:43:00,3.75949,3.76017,3.7548,3.75945,8260000.0
2007-06-28 19:44:00,3.75484,3.75971,3.75306,3.75817,9400000.0
2007-06-28 19:45:00,3.75517,3.76328,3.752,3.75414,7890000.0
2007-06-28 19:48:00,3.76131,3.76591,3.75218,3.75218,5640000.0
2007-06-28 19:49:00,3.747,3.75964,3.747,3.75964,5270000.0
2007-06-28 19:50:00,3.75092,3.76032,3.75092,3.75889,7880000.0
2007-06-28 19:51:00,3.75855,3.7618,3.75432,3.76111,4510000.0
2007-06-28 19:52:00,3.75862,3.75985,3.75481,3.75481,4880000.0
2007-06-28 19:53:00,3.75956,3.75956,3.75542,3.75956,4880000.0
2007-06-28 19:54:00,3.7558,3.7608,3.75186,3.75456,6010000.0
2007-06-28 19:55:00,3.75225,3.76156,3.74946,3.75869,6390000.0
2007-06-28 19:56:00,3.7585,3.76061,3.75103,3.75103,7880000.0
2007-06-28 19:57:00,3.75408,3.75993,3.74935,3.75566,4890000.0
2007-06-28 19:58:00,3.75588,3.76015,3.75088,3.75916,6390000.0
2007-06-28 19:59:00,3.75992,3.75992,3.74653,3.74852,5250000.0
2007-06-28 20:00:00,3.75245,3.7635,3.75245,3.76138,6770000.0
2007-06-28 20:01:00,3.75729,3.76026,3.75024,3.75549,3770000.0
2007-06-28 20:02:00,3.75863,3.76004,3.74929,3.76004,3400000.0
2007-06-28 20:04:00,3.75782,3.76052,3.75125,3.75848,6010000.0
2007-06-28 20:05:00,3.75145,3.76179,3.75145,3.75909,4520000.0
2007-06-28 20:06:00,3.76083,3.76278,3.75221,3.75221,5650000.0
2007-06-28 20:07:00,3.75825,3.7617,3.75253,3.76094,4520000.0
2007-06-28 20:08:00,3.75885,3.76161,3.75219,3.75219,6390000.0
2007-06-28 20:09:00,3.7612,3.76409,3.7575,3.75979,4140000.0
2007-06-28 20:10:00,3.76171,3.76171,3.75117,3.75117,4880000.0
2007-06-28 20:11:00,3.75211,3.76538,3.75211,3.76448,5630000.0
2007-06-28 20:12:00,3.76457,3.76457,3.75866,3.76299,3770000.0
2007-06-28 20:13:00,3.76229,3.7628,3.75341,3.7628,3010000.0
2007-06-28 20:14:00,3.76072,3.76545,3.75798,3.76337,7890000.0
2007-06-28 20:15:00,3.76284,3.76552,3.75941,3.75941,5650000.0
2007-06-28 20:16:00,3.75946,3.76705,3.75711,3.76545,4130000.0
2007-06-28 20:17:00,3.75678,3.76299,3.75199,3.75923,6380000.0
2007-06-28 20:18:00,3.76034,3.76386,3.75276,3.76247,6760000.0
2007-06-28 20:19:00,3.76398,3.76458,3.75253,3.75665,7140000.0
2007-06-28 20:20:00,3.76092,3.76501,3.75241,3.76318,6390000.0
2007-06-28 20:21:00,3.75738,3.76039,3.75519,3.75519,4890000.0
2007-06-28 20:22:00,3.75895,3.76118,3.75128,3.75428,6380000.0
2007-06-28 20:23:00,3.75383,3.7575,3.74701,3.75334,5640000.0
2007-06-28 20:24:00,3.75652,3.75703,3.74685,3.75703,4510000.0
2007-06-28 20:25:00,3.7585,3.7585,3.74897,3.75844,6380000.0
2007-06-28 20:26:00,3.75726,3.75999,3.75312,3.75404,6000000.0
2007-06-28 20:27:00,3.7575,3.7611,3.7529,3.76096,3760000.0
2007-06-28 20:28:00,3.75157,3.76207,3.75157,3.75594,4140000.0
2007-06-28 20:29:00,3.76204,3.76537,3.75294,3.76182,10150000.0
2007-06-28 20:30:00,3.76229,3.76273,3.75556,3.76031,7890000.0
2007-06-28 20:31:00,3.75678,3.76389,3.75678,3.75962,4510000.0
2007-06-28 20:32:00,3.75013,3.75978,3.74869,3.75978,5260000.0
2007-06-28 20:33:00,3.75635,3.76141,3.75227,3.75665,6010000.0
2007-06-28 20:34:00,3.75712,3.76342,3.75349,3.75761,4530000.0
2007-06-28 20:35:00,3.75705,3.76178,3.7557,3.75694,4510000.0
2007-06-28 20:36:00,3.76,3.76166,3.75634,3.75634,4510000.0
2007-06-28 20:37:00,3.76195,3.76195,3.75238,3.7573,4890000.0
2007-06-28 20:38:00,3.76076,3.76199,3.75249,3.75249,3380000.0
2007-06-28 20:39:00,3.76019,3.76175,3.75656,3.76175,4140000.0
2007-06-28 20:40:00,3.75967,3.76119,3.75127,3.75788,3010000.0
2007-06-28 20:41:00,3.76078,3.76166,3.75189,3.76055,4880000.0
2007-06-28 20:42:00,3.75606,3.75983,3.74875,3.75778,6020000.0
2007-06-28 20:43:00,3.76004,3.76482,3.75277,3.76223,6010000.0
2007-06-28 20:44:00,3.76148,3.76148,3.75605,3.75941,4510000.0
2007-06-28 20:45:00,3.75755,3.76197,3.75657,3.75784,5280000.0
2007-06-28 20:46:00,3.75793,3.76154,3.75047,3.76067,6020000.0
2007-06-28 20:47:00,3.75703,3.75719,3.7483,3.75719,6010000.0
2007-06-28 20:48:00,3.75588,3.76152,3.75514,3.76123,7140000.0
2007-06-28 20:49:00,3.75843,3.76166,3.75468,3.75651,6030000.0
2007-06-28 20:50:00,3.75082,3.76527,3.75082,3.76396,6770000.0
2007-06-28 20:51:00,3.75995,3.76092,3.75537,3.75957,4890000.0
2007-06-28 20:52:00,3.76003,3.76059,3.7589,3.7589,1510000.0
2007-06-28 20:53:00,3.75606,3.75867,3.7495,3.7495,9020000.0
2007-06-28 20:54:00,3.75949,3.76065,3.75524,3.75524,4130000.0
2007-06-28 20:55:00,3.76025,3.76049,3.75819,3.76049,2640000.0
2007-06-28 20:56:00,3.76079,3.76079,3.75138,3.75536,5640000.0
2007-06-28 20:57:00,3.75602,3.76052,3.75172,3.76006,7880000.0
2007-06-28 20:58:00,3.75467,3.75993,3.74852,3.75993,4890000.0
2007-06-28 20:59:00,3.76074,3.7615,3.75325,3.75594,6030000.0
2007-06-28 21:00:00,3.75543,3.76166,3.75238,3.76076,7160000.0
2007-06-28 21:01:00,3.76037,3.76552,3.75607,3.75766,6760000.0
2007-06-28 21:02:00,3.76158,3.76364,3.75652,3.75652,6410000.0
2007-06-28 21:04:00,3.76117,3.76117,3.75477,3.75614,3760000.0
2007-06-28 21:05:00,3.75989,3.75989,3.75501,3.7568,6390000.0
2007-06-28 21:06:00,3.75975,3.75993,3.75509,3.75977,5270000.0
2007-06-28 21:07:00,3.76105,3.76105,3.75175,3.75175,1510000.0
2007-06-28 21:08:00,3.75544,3.76114,3.7549,3.7581,7530000.0
2007-06-28 21:09:00,3.75993,3.76,3.74794,3.75969,8660000.0
2007-06-28 21:10:00,3.76036,3.76036,3.75891,3.75987,3750000.0
2007-06-28 21:11:00,3.76099,3.76105,3.75037,3.756,4880000.0
2007-06-28 21:12:00,3.75325,3.75833,3.75325,3.75372,4510000.0
2007-06-28 21:13:00,3.74877,3.75858,3.74877,3.75858,4890000.0
2007-06-28 21:14:00,3.75494,3.75951,3.75316,3.75803,6770000.0
2007-06-28 21:15:00,3.76182,3.76194,3.75531,3.7575,4520000.0
2007-06-28 21:16:00,3.7479,3.75892,3.7479,3.75851,5260000.0
2007-06-28 21:17:00,3.75912,3.76056,3.75201,3.76038,4520000.0
2007-06-28 21:18:00,3.75662,3.75781,3.74999,3.75031,4890000.0
2007-06-28 21:19:00,3.75626,3.7608,3.75626,3.7608,1510000.0
2007-06-28 21:20:00,3.75999,3.75999,3.75312,3.75312,4520000.0
2007-06-28 21:21:00,3.75459,3.75941,3.75338,3.75465,8660000.0
2007-06-28 21:22:00,3.76316,3.76316,3.75717,3.75893,4140000.0
2007-06-28 21:23:00,3.75563,3.76229,3.75563,3.75924,3770000.0
2007-06-28 21:24:00,3.75592,3.76162,3.75148,3.76162,10520000.0
2007-06-28 21:25:00,3.76122,3.7623,3.75619,3.76079,6760000.0
2007-06-28 21:26:00,3.75023,3.75992,3.75023,3.75533,2250000.0
2007-06-28 21:27:00,3.75595,3.75929,3.75094,3.75513,4510000.0
2007-06-28 21:28:00,3.75581,3.764,3.75279,3.76154,6030000.0
2007-06-28 21:29:00,3.75952,3.75981,3.75005,3.75969,4150000.0
2007-06-28 21:30:00,3.75259,3.76565,3.75259,3.75631,11270000.0
2007-06-28 21:31:00,3.75419,3.75916,3.75407,3.75916,3780000.0
2007-06-28 21:32:00,3.75203,3.76583,3.75203,3.76269,5270000.0
2007-06-28 21:34:00,3.75093,3.75595,3.75093,3.75595,1130000.0
2007-06-28 21:35:00,3.75466,3.75974,3.75346,3.75508,10140000.0
2007-06-28 21:36:00,3.7602,3.76031,3.75086,3.75907,3760000.0
2007-06-28 21:37:00,3.76145,3.76145,3.75317,3.75681,5260000.0
2007-06-28 21:38:00,3.75966,3.76124,3.75217,3.75923,4510000.0
2007-06-28 21:39:00,3.7542,3.75941,3.75124,3.75436,3380000.0
2007-06-28 21:40:00,3.75614,3.75948,3.74982,3.75464,7510000.0
2007-06-28 21:41:00,3.76037,3.76329,3.75284,3.76026,7150000.0
2007-06-28 21:43:00,3.76063,3.76063,3.75097,3.75097,1500000.0
2007-06-28 21:44:00,3.76244,3.76506,3.75254,3.75254,5270000.0
2007-06-28 21:45:00,3.76224,3.76797,3.75508,3.76052,7520000.0
2007-06-28 21:46:00,3.75935,3.76018,3.75562,3.75562,3380000.0
2007-06-28 21:47:00,3.75788,3.76057,3.75523,3.75909,6030000.0
2007-06-28 21:49:00,3.76146,3.763,3.75493,3.75493,4890000.0
2007-06-28 21:50:00,3.75619,3.76041,3.75084,3.75913,5270000.0
2007-06-28 21:51:00,3.76093,3.76289,3.75598,3.76024,4880000.0
2007-06-28 21:52:00,3.76027,3.76027,3.75049,3.75049,3380000.0
2007-06-28 21:53:00,3.75919,3.76065,3.75415,3.75975,4150000.0
2007-06-28 21:54:00,3.756,3.76091,3.75466,3.76091,3010000.0
2007-06-28 21:55:00,3.75991,3.76037,3.75059,3.75935,7900000.0
2007-06-28 21:56:00,3.7501,3.75905,3.74998,3.74998,4140000.0
2007-06-28 21:57:00,3.75911,3.76055,3.75517,3.76055,4130000.0
2007-06-28 21:58:00,3.75956,3.7599,3.75448,3.75575,1890000.0
2007-06-28 22:00:00,3.75912,3.76398,3.75502,3.75502,4520000.0
2007-06-28 22:02:00,3.75941,3.75941,3.74986,3.75456,4140000.0
2007-06-28 22:04:00,3.75665,3.76089,3.75071,3.75808,10160000.0
2007-06-28 22:05:00,3.75928,3.75928,3.74618,3.75619,5650000.0
2007-06-28 22:06:00,3.75233,3.75933,3.75233,3.75482,4520000.0
2007-06-28 22:07:00,3.76021,3.76231,3.75205,3.7567,6020000.0
2007-06-28 22:08:00,3.76013,3.76064,3.75539,3.7569,3380000.0
2007-06-28 22:09:00,3.76064,3.76181,3.75188,3.76112,4520000.0
2007-06-28 22:10:00,3.75926,3.76055,3.75694,3.75921,3020000.0
2007-06-28 22:11:00,3.75513,3.75917,3.7522,3.75565,6390000.0
2007-06-28 22:12:00,3.75885,3.75885,3.74788,3.7493,4140000.0
2007-06-28 22:13:00,3.75568,3.75962,3.75022,3.75912,6390000.0
2007-06-28 22:14:00,3.75292,3.76257,3.75038,3.75517,9050000.0
2007-06-28 22:15:00,3.76109,3.76273,3.75607,3.76146,6400000.0
2007-06-28 22:16:00,3.7589,3.76021,3.75324,3.75981,7530000.0
2007-06-28 22:17:00,3.75692,3.76282,3.75125,3.75125,8270000.0
2007-06-28 22:18:00,3.76066,3.76083,3.75369,3.75512,8660000.0
2007-06-28 22:19:00,3.75693,3.76235,3.75413,3.75951,7520000.0
2007-06-28 22:20:00,3.75928,3.75928,3.74751,3.75292,7140000.0
2007-06-28 22:21:00,3.76079,3.76269,3.75681,3.75873,6770000.0
2007-06-28 22:23:00,3.75651,3.75975,3.74949,3.75437,4130000.0
2007-06-28 22:24:00,3.75907,3.76033,3.75476,3.75476,3000000.0
2007-06-28 22:25:00,3.75363,3.75947,3.74798,3.75947,11260000.0
2007-06-28 22:26:00,3.75886,3.75886,3.75168,3.75395,6020000.0
2007-06-28 22:27:00,3.75607,3.75839,3.75607,3.75839,1500000.0
2007-06-28 22:28:00,3.7553,3.75967,3.75518,3.75518,4510000.0
2007-06-28 22:29:00,3.75662,3.75967,3.75524,3.75734,3780000.0
2007-06-28 22:30:00,3.75285,3.76043,3.75005,3.75801,5640000.0
2007-06-28 22:31:00,3.75684,3.76144,3.75279,3.75748,5650000.0
2007-06-28 22:32:00,3.75281,3.76046,3.75087,3.75462,6390000.0
2007-06-28 22:33:00,3.75535,3.75961,3.75535,3.75961,3000000.0
2007-06-28 22:34:00,3.75919,3.76045,3.75286,3.75981,4890000.0
2007-06-28 22:35:00,3.75606,3.76113,3.75282,3.75461,7140000.0
2007-06-28 22:37:00,3.75914,3.75988,3.75283,3.75988,8650000.0
2007-06-28 22:38:00,3.75808,3.76037,3.75257,3.75257,5630000.0
2007-06-28 22:39:00,3.75996,3.75996,3.75286,3.7597,3770000.0
2007-06-28 22:40:00,3.75955,3.76038,3.75294,3.75585,3770000.0
2007-06-28 22:41:00,3.75882,3.76,3.75102,3.76,4890000.0
2007-06-28 22:42:00,3.75145,3.75989,3.75125,3.7562,6750000.0
2007-06-28 22:43:00,3.75789,3.76042,3.75368,3.75986,6000000.0
2007-06-28 22:44:00,3.75107,3.76214,3.75105,3.75105,2640000.0
2007-06-28 22:45:00,3.7605,3.76257,3.75293,3.75927,4890000.0
2007-06-28 22:46:00,3.75921,3.75921,3.75849,3.75849,1130000.0
2007-06-28 22:47:00,3.75526,3.75981,3.75277,3.75426,7140000.0
2007-06-28 22:48:00,3.75457,3.75952,3.75457,3.75567,5250000.0
2007-06-28 22:49:00,3.75998,3.75998,3.75544,3.75544,4130000.0
2007-06-28 22:50:00,3.75363,3.7593,3.7525,3.75395,10140000.0
2007-06-28 22:51:00,3.75752,3.76042,3.75532,3.76032,4140000.0
2007-06-28 22:52:00,3.75853,3.75853,3.74964,3.75282,6020000.0
2007-06-28 22:53:00,3.75954,3.76052,3.75603,3.75953,6010000.0
2007-06-28 22:54:00,3.75541,3.75964,3.7501,3.7535,5260000.0
2007-06-28 22:56:00,3.75617,3.7592,3.75609,3.75609,3000000.0
2007-06-28 22:57:00,3.75968,3.75968,3.74965,3.75815,6380000.0
2007-06-28 22:58:00,3.75607,3.75969,3.75607,3.75969,1130000.0
2007-06-28 22:59:00,3.7567,3.76335,3.7521,3.75428,9000000.0
2007-06-28 23:00:00,3.75996,3.76204,3.75608,3.75675,4890000.0
2007-06-28 23:01:00,3.75,3.76248,3.75,3.75745,4520000.0
2007-06-28 23:02:00,3.7583,3.75965,3.75601,3.75965,3750000.0
2007-06-28 23:03:00,3.75839,3.75912,3.75432,3.75896,6010000.0
2007-06-28 23:04:00,3.75841,3.75944,3.75375,3.75944,4880000.0
2007-06-28 23:05:00,3.75674,3.76031,3.75427,3.75876,4140000.0
2007-06-28 23:07:00,3.75956,3.75956,3.75381,3.75687,4140000.0
2007-06-28 23:08:00,3.75846,3.75846,3.75639,3.75814,4880000.0
2007-06-28 23:09:00,3.7544,3.75896,3.74833,3.7535,5640000.0
2007-06-28 23:10:00,3.7601,3.7601,3.75595,3.75985,5630000.0
2007-06-28 23:11:00,3.75506,3.7613,3.75151,3.75912,5640000.0
2007-06-28 23:12:00,3.75955,3.75955,3.75413,3.75582,2250000.0
2007-06-28 23:13:00,3.7536,3.75775,3.75096,3.75275,5260000.0
2007-06-28 23:14:00,3.75354,3.75931,3.74694,3.75931,9030000.0
2007-06-28 23:15:00,3.7638,3.76382,3.75833,3.76007,6000000.0
2007-06-28 23:18:00,3.75234,3.75916,3.75234,3.75421,5260000.0
2007-06-28 23:19:00,3.76052,3.76063,3.75185,3.75907,5640000.0
2007-06-28 23:20:00,3.75227,3.75938,3.75227,3.75938,3380000.0
2007-06-28 23:21:00,3.76147,3.76219,3.75057,3.75672,6770000.0
2007-06-28 23:22:00,3.76196,3.76239,3.75277,3.75277,3010000.0
2007-06-28 23:23:00,3.75689,3.76188,3.75471,3.75471,4130000.0
2007-06-28 23:25:00,3.76257,3.76398,3.75603,3.75603,4500000.0
2007-06-28 23:27:00,3.75981,3.76076,3.75094,3.75642,6400000.0
2007-06-28 23:28:00,3.75623,3.75905,3.75142,3.75726,4510000.0
2007-06-28 23:29:00,3.75862,3.76112,3.75137,3.76003,11660000.0
2007-06-28 23:30:00,3.75924,3.76242,3.75694,3.75694,3380000.0
2007-06-28 23:31:00,3.76152,3.76334,3.75089,3.76315,6390000.0
2007-06-28 23:32:00,3.76076,3.765,3.75448,3.76195,3400000.0
2007-06-28 23:33:00,3.75931,3.7605,3.75194,3.75515,3380000.0
2007-06-28 23:34:00,3.75382,3.75937,3.75382,3.7575,4140000.0
2007-06-28 23:35:00,3.75496,3.76105,3.75496,3.75857,3770000.0
2007-06-28 23:36:00,3.75891,3.76018,3.75078,3.75078,4510000.0
2007-06-28 23:38:00,3.76117,3.76227,3.75155,3.75155,4140000.0
2007-06-28 23:39:00,3.75904,3.76002,3.75524,3.76002,3770000.0
2007-06-28 23:40:00,3.76032,3.76032,3.75519,3.76014,4520000.0
2007-06-28 23:41:00,3.75671,3.75671,3.75543,3.75543,1130000.0
2007-06-28 23:42:00,3.76022,3.76022,3.76022,3.76022,750000.0
2007-06-28 23:43:00,3.75278,3.7635,3.75278,3.75284,1890000.0
2007-06-28 23:44:00,3.76034,3.76071,3.75542,3.75542,7530000.0
2007-06-28 23:45:00,3.75592,3.76113,3.75272,3.76113,3010000.0
2007-06-28 23:48:00,3.75157,3.76222,3.75157,3.76055,4140000.0
2007-06-28 23:49:00,3.75324,3.75909,3.74771,3.75909,4530000.0
2007-06-28 23:50:00,3.75287,3.7655,3.75287,3.75683,10520000.0
2007-06-28 23:52:00,3.75639,3.76128,3.75378,3.75939,5250000.0
2007-06-28 23:56:00,3.7552,3.76161,3.75465,3.75529,9770000.0
2007-06-29 00:00:00,3.75858,3.76407,3.75858,3.75872,10140000.0
2007-06-29 00:02:00,3.75892,3.75973,3.75892,3.75973,1130000.0
2007-06-29 00:03:00,3.75424,3.75948,3.75318,3.75418,9770000.0
2007-06-29 00:04:00,3.75663,3.75919,3.75378,3.75435,4130000.0
2007-06-29 00:06:00,3.75318,3.75867,3.75318,3.75332,10510000.0
2007-06-29 00:07:00,3.7589,3.7589,3.75122,3.7554,5260000.0
2007-06-29 00:09:00,3.75478,3.76099,3.75478,3.75539,8660000.0
2007-06-29 00:10:00,3.75992,3.75992,3.75402,3.75584,5260000.0
2007-06-29 00:11:00,3.75958,3.75964,3.75541,3.75843,4890000.0
2007-06-29 00:12:00,3.76185,3.76284,3.75251,3.75251,2260000.0
2007-06-29 00:13:00,3.75319,3.75656,3.75319,3.75656,1500000.0
2007-06-29 00:14:00,3.75592,3.76054,3.75385,3.75688,5260000.0
2007-06-29 00:15:00,3.75506,3.76033,3.75484,3.75798,4880000.0
2007-06-29 00:16:00,3.75995,3.75995,3.75511,3.75511,1510000.0
2007-06-29 00:17:00,3.75499,3.75982,3.75319,3.75451,2270000.0
2007-06-29 00:18:00,3.76042,3.76211,3.7525,3.75428,3400000.0
2007-06-29 00:19:00,3.75515,3.75875,3.75008,3.75542,4890000.0
2007-06-29 00:20:00,3.7564,3.7564,3.75079,3.75079,1500000.0
2007-06-29 00:21:00,3.75995,3.75995,3.7506,3.75957,5640000.0
2007-06-29 00:22:00,3.75758,3.76032,3.75082,3.75582,2640000.0
2007-06-29 00:23:00,3.75503,3.75901,3.74937,3.75542,3010000.0
2007-06-29 00:24:00,3.75614,3.76018,3.75614,3.76018,1500000.0
2007-06-29 00:25:00,3.75505,3.75897,3.75404,3.75432,5630000.0
2007-06-29 00:26:00,3.75591,3.75592,3.75183,3.75592,4140000.0
2007-06-29 00:27:00,3.75197,3.75989,3.75158,3.75158,3380000.0
2007-06-29 00:28:00,3.75092,3.76032,3.75092,3.75657,5260000.0
2007-06-29 00:30:00,3.75107,3.76244,3.75083,3.75768,4900000.0
2007-06-29 00:31:00,3.75086,3.75086,3.7508,3.7508,1130000.0
2007-06-29 00:32:00,3.75186,3.76078,3.75186,3.75545,2640000.0
2007-06-29 00:33:00,3.75985,3.75985,3.75589,3.75589,1510000.0
2007-06-29 00:36:00,3.75522,3.76241,3.75522,3.76048,3400000.0
2007-06-29 00:37:00,3.75737,3.76099,3.75737,3.76099,2260000.0
2007-06-29 00:38:00,3.75554,3.7586,3.75554,3.7586,1890000.0
2007-06-29 00:40:00,3.76072,3.76072,3.75602,3.76044,3390000.0
2007-06-29 00:41:00,3.75959,3.75959,3.75374,3.75906,5260000.0
2007-06-29 00:42:00,3.76032,3.76037,3.75488,3.75502,12770000.0
2007-06-29 00:44:00,3.75128,3.75836,3.74948,3.75426,9020000.0
2007-06-29 00:45:00,3.75766,3.76336,3.75754,3.75992,6780000.0
2007-06-29 00:47:00,3.7589,3.7589,3.74727,3.75006,3750000.0
2007-06-29 00:48:00,3.75622,3.76109,3.75548,3.76109,3750000.0
2007-06-29 00:49:00,3.75504,3.76172,3.75344,3.75488,12030000.0
2007-06-29 00:50:00,3.75999,3.75999,3.75383,3.75555,5250000.0
2007-06-29 00:51:00,3.75966,3.75966,3.75647,3.75647,1880000.0
2007-06-29 00:52:00,3.7595,3.76079,3.75097,3.75887,6010000.0
2007-06-29 01:00:00,3.75658,3.76357,3.75213,3.75213,10160000.0
2007-06-29 01:01:00,3.75875,3.75899,3.75097,3.75331,3380000.0
2007-06-29 01:02:00,3.75777,3.75982,3.75436,3.75474,3390000.0
2007-06-29 01:05:00,3.75941,3.76107,3.75117,3.75832,4900000.0
2007-06-29 01:06:00,3.75125,3.76032,3.75125,3.75358,6400000.0
2007-06-29 01:07:00,3.7564,3.76016,3.7512,3.75551,3030000.0
2007-06-29 01:08:00,3.75528,3.76098,3.75424,3.76096,3380000.0
2007-06-29 01:09:00,3.76036,3.76036,3.76036,3.76036,380000.0
2007-06-29 01:10:00,3.75367,3.75367,3.75329,3.75329,1500000.0
2007-06-29 01:11:00,3.75884,3.75912,3.75088,3.75126,4880000.0
2007-06-29 01:12:00,3.75586,3.76011,3.75078,3.75078,6770000.0
2007-06-29 01:13:00,3.75844,3.75844,3.74893,3.75788,3020000.0
2007-06-29 01:14:00,3.75224,3.75907,3.75106,3.75855,3030000.0
2007-06-29 01:15:00,3.76212,3.76361,3.75492,3.75924,4890000.0
2007-06-29 01:17:00,3.76028,3.76028,3.75492,3.75492,4510000.0
2007-06-29 01:20:00,3.7564,3.76129,3.7564,3.76031,4520000.0
2007-06-29 01:22:00,3.74795,3.75724,3.74735,3.75724,1520000.0
2007-06-29 01:23:00,3.75002,3.75002,3.75002,3.75002,380000.0
2007-06-29 01:27:00,3.76121,3.7619,3.75128,3.75128,6000000.0
2007-06-29 01:29:00,3.75102,3.76042,3.75102,3.76042,1130000.0
2007-06-29 01:30:00,3.75119,3.76229,3.75119,3.7583,7900000.0
2007-06-29 01:31:00,3.76065,3.76065,3.75325,3.75976,4890000.0
2007-06-29 01:32:00,3.75007,3.75997,3.75007,3.75444,3030000.0
2007-06-29 01:33:00,3.76043,3.76043,3.75862,3.75862,1130000.0
2007-06-29 01:34:00,3.7547,3.75812,3.74877,3.7545,4520000.0
2007-06-29 01:37:00,3.75513,3.76014,3.75513,3.75928,3390000.0
2007-06-29 01:38:00,3.75995,3.76061,3.75714,3.76013,4520000.0
2007-06-29 01:39:00,3.75626,3.76038,3.75488,3.7588,3010000.0
2007-06-29 01:40:00,3.75504,3.7604,3.75304,3.7604,3010000.0
2007-06-29 01:41:00,3.75972,3.76023,3.74986,3.76023,4890000.0
2007-06-29 01:43:00,3.76234,3.76234,3.75583,3.75619,5250000.0
2007-06-29 01:45:00,3.75908,3.76457,3.75512,3.75512,13160000.0
2007-06-29 01:46:00,3.74906,3.75507,3.74906,3.754,3760000.0
2007-06-29 01:49:00,3.75979,3.75982,3.75079,3.75982,3410000.0
2007-06-29 01:50:00,3.759,3.75968,3.7508,3.75861,5650000.0
2007-06-29 01:51:00,3.75553,3.76041,3.75102,3.76041,4140000.0
2007-06-29 01:52:00,3.75903,3.76032,3.7556,3.7569,3760000.0
2007-06-29 01:53:00,3.75675,3.76089,3.75004,3.75004,7140000.0
2007-06-29 01:54:00,3.76122,3.76555,3.75139,3.75739,6400000.0
2007-06-29 01:56:00,3.75879,3.76067,3.7512,3.7589,11650000.0
2007-06-29 01:57:00,3.7599,3.76006,3.75015,3.75877,7150000.0
2007-06-29 01:58:00,3.75536,3.7652,3.75105,3.76071,12050000.0
2007-06-29 02:00:00,3.76093,3.7619,3.75707,3.75855,5630000.0
2007-06-29 02:01:00,3.75579,3.76345,3.75579,3.75595,10140000.0
2007-06-29 02:02:00,3.75648,3.75931,3.75393,3.7544,3020000.0
2007-06-29 02:03:00,3.75402,3.75947,3.75286,3.75858,4520000.0
2007-06-29 02:05:00,3.754,3.75824,3.7489,3.75504,7910000.0
2007-06-29 02:06:00,3.75428,3.7596,3.74984,3.7596,4890000.0
2007-06-29 02:07:00,3.75609,3.75948,3.75408,3.75408,4510000.0
2007-06-29 02:08:00,3.75957,3.75964,3.75159,3.75964,8260000.0
2007-06-29 02:10:00,3.75374,3.75903,3.75284,3.75808,3760000.0
2007-06-29 02:11:00,3.75492,3.7602,3.75473,3.75879,4890000.0
2007-06-29 02:12:00,3.75606,3.76066,3.75593,3.76066,5630000.0
2007-06-29 02:13:00,3.7543,3.7595,3.75228,3.75357,4150000.0
2007-06-29 02:14:00,3.76035,3.76075,3.75491,3.7602,13520000.0
2007-06-29 02:15:00,3.75606,3.7624,3.75606,3.76013,6770000.0
2007-06-29 02:16:00,3.76019,3.76229,3.75241,3.75555,5260000.0
2007-06-29 02:19:00,3.75483,3.76047,3.75092,3.75524,4130000.0
2007-06-29 02:21:00,3.75903,3.76031,3.75496,3.7582,6020000.0
2007-06-29 02:22:00,3.75464,3.75633,3.75057,3.75463,4890000.0
2007-06-29 02:23:00,3.76115,3.76256,3.75278,3.75646,6020000.0
2007-06-29 02:24:00,3.76013,3.76013,3.75044,3.75934,6760000.0
2007-06-29 02:25:00,3.75952,3.76232,3.75168,3.75168,6380000.0
2007-06-29 02:26:00,3.75647,3.76022,3.74992,3.75879,7150000.0
2007-06-29 02:27:00,3.75817,3.75817,3.7481,3.7494,3390000.0
2007-06-29 02:30:00,3.75306,3.7623,3.7497,3.76198,6410000.0
2007-06-29 02:31:00,3.75837,3.7588,3.75312,3.75548,4510000.0
2007-06-29 02:32:00,3.75631,3.75918,3.75376,3.75376,3380000.0
2007-06-29 02:35:00,3.76031,3.76031,3.75667,3.75996,4500000.0
2007-06-29 02:36:00,3.76067,3.76227,3.75127,3.76057,9380000.0
2007-06-29 02:38:00,3.75846,3.76015,3.75569,3.75809,4130000.0
2007-06-29 02:39:00,3.75704,3.75856,3.74903,3.75336,12020000.0
2007-06-29 02:41:00,3.75878,3.76098,3.75516,3.75577,8630000.0
2007-06-29 02:42:00,3.75492,3.76041,3.75492,3.76014,8260000.0
2007-06-29 02:43:00,3.75624,3.75861,3.75389,3.7584,7890000.0
2007-06-29 02:44:00,3.75324,3.75866,3.75324,3.75395,6770000.0
2007-06-29 02:45:00,3.76007,3.76176,3.75719,3.76113,5250000.0
2007-06-29 02:46:00,3.75786,3.76063,3.75103,3.75912,5250000.0
2007-06-29 02:47:00,3.75694,3.75966,3.74961,3.75966,6380000.0
2007-06-29 02:48:00,3.75677,3.76204,3.7519,3.75948,4880000.0
2007-06-29 02:49:00,3.75692,3.76052,3.75513,3.76036,6760000.0
2007-06-29 02:51:00,3.75072,3.75962,3.75072,3.75852,6380000.0
2007-06-29 02:52:00,3.75581,3.75996,3.7549,3.75941,5260000.0
2007-06-29 02:53:00,3.75838,3.75946,3.74964,3.75901,13150000.0
2007-06-29 02:54:00,3.75895,3.75983,3.75081,3.75517,4530000.0
2007-06-29 02:55:00,3.75983,3.75996,3.75865,3.75865,4880000.0
2007-06-29 02:56:00,3.75972,3.75972,3.75524,3.7586,5250000.0
2007-06-29 02:57:00,3.75958,3.76007,3.75496,3.7558,3770000.0
2007-06-29 02:58:00,3.75468,3.76017,3.75468,3.75482,9770000.0
2007-06-29 02:59:00,3.76089,3.76334,3.75162,3.75736,7130000.0
2007-06-29 03:00:00,3.75649,3.76408,3.75649,3.75881,10880000.0
2007-06-29 03:01:00,3.75606,3.7619,3.75053,3.75178,6380000.0
2007-06-29 03:02:00,3.75905,3.76052,3.75335,3.7587,7140000.0
2007-06-29 03:03:00,3.7597,3.76006,3.75306,3.75306,3750000.0
2007-06-29 03:04:00,3.75754,3.75972,3.7481,3.75972,4890000.0
2007-06-29 03:05:00,3.75515,3.75975,3.74999,3.75975,6390000.0
2007-06-29 03:06:00,3.75963,3.76039,3.75894,3.76035,5250000.0
2007-06-29 03:07:00,3.7591,3.75934,3.74912,3.75755,5630000.0
2007-06-29 03:08:00,3.75665,3.76037,3.75198,3.76037,5630000.0
2007-06-29 03:09:00,3.74985,3.75676,3.74894,3.75471,4510000.0
2007-06-29 03:10:00,3.75589,3.76002,3.75363,3.75363,4130000.0
2007-06-29 03:11:00,3.75466,3.75985,3.75067,3.75639,4510000.0
2007-06-29 03:13:00,3.75807,3.76064,3.75807,3.76064,1500000.0
2007-06-29 03:14:00,3.74907,3.75905,3.74867,3.75857,5650000.0
2007-06-29 03:15:00,3.7545,3.76388,3.7545,3.7545,4510000.0
2007-06-29 03:16:00,3.75082,3.76005,3.75082,3.75868,5630000.0
2007-06-29 03:17:00,3.75133,3.76241,3.75133,3.75785,5630000.0
2007-06-29 03:18:00,3.75945,3.75985,3.7503,3.75767,6010000.0
2007-06-29 03:19:00,3.75822,3.76143,3.75367,3.75856,6770000.0
2007-06-29 03:21:00,3.7551,3.76062,3.75478,3.75478,9400000.0
2007-06-29 03:23:00,3.75428,3.76085,3.7499,3.7499,6770000.0
2007-06-29 03:25:00,3.75529,3.75529,3.75497,3.75497,1500000.0
2007-06-29 03:26:00,3.75648,3.76033,3.75604,3.76033,2640000.0
2007-06-29 03:27:00,3.75531,3.76291,3.75092,3.76092,10890000.0
2007-06-29 03:28:00,3.75869,3.75869,3.75072,3.75072,1130000.0
2007-06-29 03:29:00,3.75977,3.76102,3.75539,3.76033,4890000.0
2007-06-29 03:30:00,3.76095,3.76307,3.75616,3.76095,8270000.0
2007-06-29 03:32:00,3.75146,3.76247,3.75146,3.75952,6760000.0
2007-06-29 03:33:00,3.75671,3.76093,3.75564,3.75694,7520000.0
2007-06-29 03:35:00,3.76037,3.76037,3.76037,3.76037,750000.0
2007-06-29 03:36:00,3.75455,3.75906,3.75318,3.75468,10140000.0
2007-06-29 03:37:00,3.75647,3.75923,3.75382,3.75431,3760000.0
2007-06-29 03:40:00,3.7597,3.7597,3.75545,3.7594,3750000.0
2007-06-29 03:42:00,3.75583,3.76084,3.75583,3.76058,6000000.0
2007-06-29 03:43:00,3.75579,3.76372,3.75579,3.76099,4890000.0
2007-06-29 03:45:00,3.75452,3.76326,3.75452,3.76326,1140000.0
2007-06-29 03:46:00,3.75858,3.75858,3.75021,3.75021,1510000.0
2007-06-29 03:47:00,3.75933,3.76203,3.75604,3.76111,3780000.0
2007-06-29 03:48:00,3.75169,3.76298,3.75169,3.75675,6020000.0
2007-06-29 03:49:00,3.75167,3.75957,3.75167,3.75957,1880000.0
2007-06-29 03:51:00,3.76048,3.76048,3.75892,3.75892,1510000.0
2007-06-29 03:52:00,3.75581,3.76458,3.75098,3.75822,6020000.0
2007-06-29 03:53:00,3.75637,3.76156,3.75138,3.75138,7530000.0
2007-06-29 03:54:00,3.75171,3.76104,3.75171,3.75997,3390000.0
2007-06-29 03:55:00,3.75958,3.75958,3.75566,3.75566,1130000.0
2007-06-29 03:58:00,3.75849,3.76007,3.75485,3.75876,3010000.0
2007-06-29 03:59:00,3.75129,3.75634,3.75116,3.75116,3770000.0
2007-06-29 04:00:00,3.75872,3.76027,3.75872,3.76027,1500000.0
2007-06-29 04:01:00,3.75544,3.76111,3.75203,3.7568,4520000.0
2007-06-29 04:02:00,3.7509,3.7588,3.75088,3.75093,4510000.0
2007-06-29 04:03:00,3.75358,3.75992,3.75358,3.75966,6020000.0
2007-06-29 04:04:00,3.76061,3.762,3.75574,3.76034,3030000.0
2007-06-29 04:05:00,3.75484,3.76035,3.75484,3.75498,8670000.0
2007-06-29 04:06:00,3.76057,3.76057,3.75509,3.75509,4510000.0
2007-06-29 04:07:00,3.76,3.76041,3.75498,3.75498,6390000.0
2007-06-29 04:09:00,3.76058,3.76058,3.75193,3.76015,3030000.0
2007-06-29 04:11:00,3.7591,3.7591,3.74855,3.754,6770000.0
2007-06-29 04:13:00,3.75943,3.75943,3.75399,3.75859,3390000.0
2007-06-29 04:14:00,3.75509,3.76091,3.75064,3.75884,5630000.0
2007-06-29 04:15:00,3.75372,3.76336,3.75372,3.76273,5630000.0
2007-06-29 04:16:00,3.759,3.759,3.75188,3.75188,3770000.0
2007-06-29 04:17:00,3.75318,3.75913,3.7494,3.75683,4130000.0
2007-06-29 04:18:00,3.75936,3.75956,3.75321,3.75877,5260000.0
2007-06-29 04:19:00,3.76095,3.76095,3.74987,3.75986,7880000.0
2007-06-29 04:20:00,3.75953,3.75969,3.75332,3.75742,3760000.0
2007-06-29 04:22:00,3.75489,3.76103,3.75437,3.75506,10140000.0
2007-06-29 04:25:00,3.75906,3.7601,3.7545,3.7601,4520000.0
2007-06-29 04:26:00,3.75891,3.76022,3.75496,3.76022,3770000.0
2007-06-29 04:29:00,3.75509,3.75905,3.74905,3.75384,4520000.0
2007-06-29 04:30:00,3.75924,3.76412,3.75382,3.75904,9030000.0
2007-06-29 04:31:00,3.75952,3.75952,3.75506,3.75574,3020000.0
2007-06-29 04:32:00,3.7554,3.75585,3.75113,3.75585,4130000.0
2007-06-29 04:33:00,3.75544,3.76133,3.75508,3.7608,4880000.0
2007-06-29 04:34:00,3.76061,3.76061,3.75473,3.75553,7890000.0
2007-06-29 04:35:00,3.75515,3.75966,3.75403,3.75439,4890000.0
2007-06-29 04:36:00,3.75551,3.75657,3.75301,3.7549,3390000.0
2007-06-29 04:37:00,3.75546,3.76173,3.75474,3.75704,7130000.0
2007-06-29 04:38:00,3.7551,3.75895,3.75498,3.75498,2250000.0
2007-06-29 04:39:00,3.75565,3.76182,3.75133,3.76132,9040000.0
2007-06-29 04:41:00,3.75374,3.7593,3.75259,3.75425,10140000.0
2007-06-29 04:42:00,3.75565,3.75934,3.75503,3.75503,4500000.0
2007-06-29 04:45:00,3.75655,3.76564,3.75655,3.7596,7920000.0
2007-06-29 04:47:00,3.76001,3.7609,3.75627,3.7609,6380000.0
2007-06-29 04:49:00,3.7608,3.76086,3.75121,3.76008,4880000.0
2007-06-29 04:50:00,3.75408,3.75973,3.74938,3.75447,12020000.0
2007-06-29 04:51:00,3.75975,3.75975,3.75969,3.75969,1500000.0
2007-06-29 04:52:00,3.75577,3.76254,3.75547,3.76034,6390000.0
2007-06-29 04:53:00,3.76132,3.76302,3.75164,3.75164,7130000.0
2007-06-29 04:54:00,3.75474,3.75948,3.75292,3.75789,4880000.0
2007-06-29 04:56:00,3.74938,3.75894,3.74882,3.75768,6380000.0
2007-06-29 04:57:00,3.75849,3.7591,3.75423,3.75423,5630000.0
2007-06-29 04:58:00,3.75913,3.75958,3.75414,3.75958,3380000.0
2007-06-29 04:59:00,3.75545,3.76174,3.75196,3.75568,6380000.0
2007-06-29 05:00:00,3.75959,3.7628,3.75637,3.76096,3010000.0
2007-06-29 05:02:00,3.7559,3.76043,3.75536,3.76037,8640000.0
2007-06-29 05:03:00,3.7597,3.7603,3.75497,3.75502,3760000.0
2007-06-29 05:05:00,3.76024,3.76024,3.75067,3.75581,7900000.0
2007-06-29 05:06:00,3.75135,3.76099,3.75135,3.75913,4880000.0
2007-06-29 05:07:00,3.75181,3.76419,3.75181,3.76055,9380000.0
2007-06-29 05:08:00,3.75403,3.75734,3.74731,3.75337,14290000.0
2007-06-29 05:09:00,3.75002,3.76252,3.75002,3.75675,4150000.0
2007-06-29 05:10:00,3.75187,3.76148,3.75187,3.75564,3760000.0
2007-06-29 05:11:00,3.74976,3.75891,3.74883,3.75891,4530000.0
2007-06-29 05:12:00,3.76031,3.76031,3.7548,3.75552,4890000.0
2007-06-29 05:13:00,3.75958,3.76022,3.75082,3.75318,7510000.0
2007-06-29 05:15:00,3.7551,3.76283,3.75049,3.76283,6750000.0
2007-06-29 05:16:00,3.75624,3.75928,3.75624,3.75928,2250000.0
2007-06-29 05:17:00,3.7527,3.76319,3.7527,3.7607,3000000.0
2007-06-29 05:19:00,3.75909,3.76047,3.75087,3.75894,6750000.0
2007-06-29 05:20:00,3.75199,3.76157,3.7493,3.7601,7890000.0
2007-06-29 05:21:00,3.75953,3.76014,3.75335,3.75926,4880000.0
2007-06-29 05:22:00,3.75961,3.76195,3.75627,3.75964,3750000.0
2007-06-29 05:24:00,3.75919,3.75927,3.75148,3.75915,6390000.0
2007-06-29 05:27:00,3.75817,3.75932,3.75389,3.75849,3760000.0
2007-06-29 05:28:00,3.76057,3.76057,3.75954,3.76024,3000000.0
2007-06-29 05:29:00,3.75918,3.76081,3.75626,3.76021,5640000.0
2007-06-29 05:30:00,3.76068,3.76141,3.75691,3.76001,3010000.0
2007-06-29 05:35:00,3.75906,3.75906,3.75355,3.75355,1130000.0
2007-06-29 05:36:00,3.7519,3.75978,3.7519,3.75978,1880000.0
2007-06-29 05:37:00,3.75825,3.75825,3.74782,3.75024,5260000.0
2007-06-29 05:38:00,3.75414,3.76007,3.74893,3.76007,9410000.0
2007-06-29 05:40:00,3.76056,3.76056,3.75275,3.75851,3030000.0
2007-06-29 05:41:00,3.76008,3.76076,3.75915,3.76076,2640000.0
2007-06-29 05:42:00,3.75891,3.75995,3.75617,3.75617,1890000.0
2007-06-29 05:45:00,3.76488,3.76488,3.75502,3.75502,6020000.0
2007-06-29 05:48:00,3.75869,3.76038,3.75052,3.75052,4510000.0
2007-06-29 05:49:00,3.75901,3.75924,3.74905,3.75924,3400000.0
2007-06-29 05:50:00,3.75368,3.76123,3.75368,3.75807,4140000.0
2007-06-29 05:52:00,3.76266,3.76266,3.75249,3.75848,2260000.0
2007-06-29 05:53:00,3.75961,3.75961,3.75057,3.7587,3400000.0
2007-06-29 05:56:00,3.76045,3.76073,3.75606,3.75632,3390000.0
2007-06-29 05:58:00,3.74967,3.76279,3.74967,3.75944,8290000.0
2007-06-29 05:59:00,3.75012,3.75972,3.75012,3.75532,5260000.0
2007-06-29 06:00:00,3.7579,3.76427,3.75566,3.76316,3020000.0
2007-06-29 06:02:00,3.7547,3.76144,3.7546,3.7546,9400000.0
2007-06-29 06:05:00,3.76003,3.76057,3.75546,3.76057,3040000.0
2007-06-29 06:07:00,3.75485,3.76077,3.75485,3.75511,10140000.0
2007-06-29 06:09:00,3.76024,3.76024,3.75441,3.75441,1880000.0
2007-06-29 06:10:00,3.75559,3.76033,3.75559,3.76033,1140000.0
2007-06-29 06:11:00,3.75931,3.75931,3.75244,3.75925,5640000.0
2007-06-29 06:12:00,3.75971,3.76056,3.75326,3.7598,4520000.0
2007-06-29 06:13:00,3.75341,3.75967,3.75233,3.75938,4890000.0
2007-06-29 06:14:00,3.75388,3.75988,3.74784,3.75988,8670000.0
2007-06-29 06:15:00,3.75955,3.76194,3.75195,3.75542,4510000.0
2007-06-29 06:16:00,3.75925,3.75925,3.74972,3.75868,6020000.0
2007-06-29 06:17:00,3.75601,3.76329,3.75187,3.76157,9780000.0
2007-06-29 06:18:00,3.75984,3.75984,3.74826,3.75801,6020000.0
2007-06-29 06:19:00,3.75963,3.75963,3.74883,3.7537,5630000.0
2007-06-29 06:20:00,3.76043,3.76043,3.75008,3.75369,4510000.0
2007-06-29 06:23:00,3.75841,3.76037,3.75492,3.76037,4130000.0
2007-06-29 06:24:00,3.75437,3.76041,3.74911,3.76015,10150000.0
2007-06-29 06:25:00,3.75609,3.76027,3.75327,3.75327,5630000.0
2007-06-29 06:27:00,3.75189,3.76247,3.75189,3.75226,6390000.0
2007-06-29 06:28:00,3.75669,3.75985,3.75072,3.75931,9020000.0
2007-06-29 06:29:00,3.76044,3.76044,3.75129,3.75151,6020000.0
2007-06-29 06:30:00,3.75576,3.76056,3.75025,3.76056,10900000.0
2007-06-29 06:31:00,3.75028,3.75819,3.74983,3.75819,8640000.0
2007-06-29 06:32:00,3.75149,3.75965,3.75149,3.7595,3380000.0
2007-06-29 06:33:00,3.76059,3.76074,3.75196,3.76029,4890000.0
2007-06-29 06:34:00,3.75811,3.75929,3.74835,3.75929,5250000.0
2007-06-29 06:35:00,3.76042,3.76079,3.75213,3.76079,4510000.0
2007-06-29 06:36:00,3.75762,3.75942,3.75435,3.75939,5260000.0
2007-06-29 06:37:00,3.7559,3.76138,3.75082,3.75803,4520000.0
2007-06-29 06:39:00,3.75816,3.7611,3.75129,3.75129,3780000.0
2007-06-29 06:40:00,3.75265,3.7623,3.75265,3.75993,3780000.0
2007-06-29 06:41:00,3.75777,3.75777,3.75093,3.75093,1130000.0
2007-06-29 06:42:00,3.76014,3.76014,3.75467,3.75953,4900000.0
2007-06-29 06:44:00,3.76032,3.76032,3.75657,3.75657,4130000.0
2007-06-29 06:45:00,3.76029,3.76436,3.75195,3.75555,7880000.0
2007-06-29 06:46:00,3.75884,3.76165,3.75192,3.76081,5250000.0
2007-06-29 06:47:00,3.75616,3.75824,3.75616,3.75751,3000000.0
2007-06-29 06:48:00,3.7548,3.75978,3.7548,3.75978,3380000.0
2007-06-29 06:49:00,3.75909,3.76032,3.75729,3.7582,8260000.0
2007-06-29 06:51:00,3.75994,3.75994,3.75868,3.75949,1890000.0
2007-06-29 06:54:00,3.75933,3.75944,3.75063,3.75538,4880000.0
2007-06-29 06:55:00,3.76035,3.76057,3.75354,3.75485,4510000.0
2007-06-29 06:56:00,3.75657,3.76318,3.7518,3.75431,6400000.0
2007-06-29 06:57:00,3.75715,3.75715,3.74785,3.7535,4130000.0
2007-06-29 06:58:00,3.75546,3.76175,3.75144,3.75622,5250000.0
2007-06-29 06:59:00,3.757,3.76162,3.75666,3.76116,6000000.0
2007-06-29 07:00:00,3.75904,3.76496,3.75904,3.76322,8660000.0
2007-06-29 07:02:00,3.7554,3.75557,3.75531,3.75557,1140000.0
2007-06-29 07:03:00,3.75999,3.76145,3.75999,3.76046,1510000.0
2007-06-29 07:06:00,3.75985,3.75985,3.75416,3.7585,4130000.0
2007-06-29 07:07:00,3.75994,3.75994,3.74979,3.74979,4140000.0
2007-06-29 07:08:00,3.76032,3.76045,3.75098,3.75498,4890000.0
2007-06-29 07:09:00,3.7542,3.75984,3.75389,3.75915,6400000.0
2007-06-29 07:10:00,3.75969,3.75969,3.74976,3.75415,6010000.0
2007-06-29 07:12:00,3.76051,3.76115,3.75466,3.75493,4520000.0
2007-06-29 07:13:00,3.76006,3.76071,3.75176,3.75995,4150000.0
2007-06-29 07:14:00,3.75595,3.75959,3.75513,3.75959,4500000.0
2007-06-29 07:15:00,3.75916,3.76364,3.75403,3.75832,11650000.0
2007-06-29 07:18:00,3.75881,3.7591,3.75291,3.75714,5660000.0
2007-06-29 07:19:00,3.75463,3.76068,3.75449,3.76068,4140000.0
2007-06-29 07:20:00,3.75903,3.75999,3.7555,3.75923,3400000.0
2007-06-29 07:21:00,3.74886,3.7589,3.74886,3.75821,3760000.0
2007-06-29 07:22:00,3.75975,3.75975,3.74897,3.74923,3400000.0
2007-06-29 07:23:00,3.75403,3.76041,3.75114,3.75114,4150000.0
2007-06-29 07:24:00,3.75409,3.75624,3.74486,3.75135,4910000.0
2007-06-29 07:25:00,3.75032,3.7584,3.75032,3.7584,3790000.0
2007-06-29 07:26:00,3.75836,3.76023,3.75068,3.75872,4880000.0
2007-06-29 07:28:00,3.75614,3.76043,3.75474,3.75474,5260000.0
2007-06-29 07:30:00,3.76001,3.76275,3.75385,3.75964,7910000.0
2007-06-29 07:32:00,3.75991,3.76086,3.75113,3.75113,1890000.0
2007-06-29 07:33:00,3.76032,3.76032,3.75071,3.75449,4510000.0
2007-06-29 07:34:00,3.75485,3.75997,3.75422,3.75427,6760000.0
2007-06-29 07:35:00,3.7545,3.76173,3.74965,3.76173,6750000.0
2007-06-29 07:37:00,3.75788,3.76184,3.75093,3.75625,6390000.0
2007-06-29 07:38:00,3.75526,3.75973,3.74874,3.75966,6390000.0
2007-06-29 07:39:00,3.75997,3.76186,3.75545,3.75885,6770000.0
2007-06-29 07:40:00,3.75623,3.76096,3.75509,3.7594,4520000.0
2007-06-29 07:41:00,3.75285,3.76695,3.75285,3.75699,5650000.0
2007-06-29 07:42:00,3.75345,3.75873,3.74792,3.75873,4510000.0
2007-06-29 07:43:00,3.76045,3.76167,3.75233,3.75564,5270000.0
2007-06-29 07:44:00,3.75907,3.76284,3.75054,3.76103,13940000.0
2007-06-29 07:45:00,3.76026,3.76241,3.75399,3.75598,5260000.0
2007-06-29 07:46:00,3.75862,3.76209,3.75332,3.75894,7150000.0
2007-06-29 07:47:00,3.75664,3.76044,3.75082,3.75504,4510000.0
2007-06-29 07:48:00,3.75664,3.76317,3.75446,3.75805,6770000.0
2007-06-29 07:49:00,3.75837,3.75934,3.75501,3.75501,4890000.0
2007-06-29 07:50:00,3.75572,3.76153,3.75531,3.75552,5270000.0
2007-06-29 07:51:00,3.75483,3.76051,3.74997,3.76051,6780000.0
2007-06-29 07:52:00,3.75543,3.76192,3.75102,3.76083,6760000.0
2007-06-29 07:53:00,3.75404,3.75944,3.75352,3.75484,7520000.0
2007-06-29 07:54:00,3.75573,3.76288,3.75332,3.76103,6400000.0
2007-06-29 07:55:00,3.75488,3.76089,3.75488,3.75543,3750000.0
2007-06-29 07:56:00,3.75055,3.76285,3.75055,3.76111,4510000.0
2007-06-29 07:57:00,3.7601,3.76225,3.75457,3.76094,6020000.0
2007-06-29 07:58:00,3.75946,3.76078,3.75355,3.75381,6770000.0
2007-06-29 07:59:00,3.7547,3.76064,3.75337,3.75469,3770000.0
2007-06-29 08:00:00,3.75458,3.76262,3.75458,3.76262,5260000.0
2007-06-29 08:01:00,3.75623,3.76069,3.7514,3.75982,6750000.0
2007-06-29 08:02:00,3.75507,3.75651,3.7509,3.75627,2630000.0
2007-06-29 08:03:00,3.75952,3.76027,3.75359,3.76027,5630000.0
2007-06-29 08:04:00,3.75481,3.75923,3.74943,3.74943,4520000.0
2007-06-29 08:05:00,3.75971,3.75976,3.75324,3.75364,5260000.0
2007-06-29 08:06:00,3.75038,3.76005,3.75038,3.75939,4510000.0
2007-06-29 08:07:00,3.75288,3.75988,3.75042,3.75873,4510000.0
2007-06-29 08:08:00,3.75964,3.76207,3.75548,3.75698,5250000.0
2007-06-29 08:09:00,3.74912,3.75709,3.74912,3.75709,2250000.0
2007-06-29 08:10:00,3.75587,3.76032,3.75478,3.75812,3020000.0
2007-06-29 08:11:00,3.7563,3.75987,3.75469,3.75987,4140000.0
2007-06-29 08:12:00,3.75273,3.7588,3.75162,3.75784,6760000.0
2007-06-29 08:13:00,3.75974,3.75974,3.75047,3.75733,6020000.0
2007-06-29 08:14:00,3.75793,3.75793,3.74699,3.74769,15780000.0
2007-06-29 08:15:00,3.75805,3.76128,3.75326,3.75326,6390000.0
2007-06-29 08:16:00,3.749,3.75953,3.749,3.75286,3400000.0
2007-06-29 08:17:00,3.75656,3.75656,3.74676,3.74676,5270000.0
2007-06-29 08:18:00,3.75769,3.75852,3.75218,3.75625,5260000.0
2007-06-29 08:19:00,3.75777,3.76133,3.75314,3.75465,6010000.0
2007-06-29 08:20:00,3.75232,3.76479,3.75232,3.7609,5280000.0
2007-06-29 08:21:00,3.74963,3.76183,3.74963,3.76161,4890000.0
2007-06-29 08:22:00,3.7511,3.76264,3.7511,3.76264,5260000.0
2007-06-29 08:23:00,3.75454,3.76235,3.75135,3.75681,6400000.0
2007-06-29 08:24:00,3.75831,3.76138,3.7493,3.7599,7510000.0
2007-06-29 08:25:00,3.75552,3.76235,3.75285,3.75549,6400000.0
2007-06-29 08:26:00,3.75131,3.76499,3.75131,3.75195,6770000.0
2007-06-29 08:27:00,3.75469,3.75994,3.75469,3.75994,4140000.0
2007-06-29 08:28:00,3.75912,3.76247,3.75418,3.75462,6390000.0
2007-06-29 08:29:00,3.75395,3.75938,3.75027,3.75329,6010000.0
2007-06-29 08:30:00,3.75435,3.75882,3.75181,3.75445,7500000.0
2007-06-29 08:31:00,3.75998,3.76269,3.75331,3.75331,7140000.0
2007-06-29 08:32:00,3.75813,3.76253,3.75105,3.7611,6400000.0
2007-06-29 08:33:00,3.75672,3.76176,3.75431,3.75761,3380000.0
2007-06-29 08:34:00,3.76034,3.76217,3.75579,3.75991,4150000.0
2007-06-29 08:35:00,3.76305,3.76305,3.75478,3.75836,4890000.0
2007-06-29 08:36:00,3.75882,3.76492,3.75882,3.76172,4880000.0
2007-06-29 08:37:00,3.75947,3.76451,3.75479,3.76333,9010000.0
2007-06-29 08:38:00,3.76285,3.76285,3.75274,3.75989,5630000.0
2007-06-29 08:39:00,3.75998,3.76153,3.7499,3.76123,7510000.0
2007-06-29 08:40:00,3.75642,3.76328,3.75443,3.7551,6770000.0
2007-06-29 08:41:00,3.7621,3.76401,3.75422,3.75694,6770000.0
2007-06-29 08:42:00,3.76061,3.76388,3.75309,3.75309,4510000.0
2007-06-29 08:43:00,3.76021,3.76565,3.75513,3.76565,5260000.0
2007-06-29 08:44:00,3.75945,3.76515,3.75373,3.7647,6010000.0
2007-06-29 08:45:00,3.75891,3.76174,3.75803,3.76174,3750000.0
2007-06-29 08:46:00,3.76273,3.76524,3.75892,3.76524,4880000.0
2007-06-29 08:47:00,3.76345,3.76426,3.75917,3.76426,4880000.0
2007-06-29 08:48:00,3.76029,3.76091,3.75193,3.75712,5260000.0
2007-06-29 08:49:00,3.76178,3.76603,3.75564,3.76229,4900000.0
2007-06-29 08:50:00,3.76169,3.76605,3.76011,3.76605,6770000.0
2007-06-29 08:51:00,3.75542,3.76399,3.75542,3.76394,6390000.0
2007-06-29 08:52:00,3.76478,3.76478,3.75349,3.76329,4880000.0
2007-06-29 08:53:00,3.76037,3.76428,3.75422,3.76404,3770000.0
2007-06-29 08:54:00,3.752,3.7635,3.752,3.7635,4880000.0
2007-06-29 08:55:00,3.75917,3.76404,3.75904,3.75954,4140000.0
2007-06-29 08:56:00,3.75933,3.76544,3.75877,3.76527,6390000.0
2007-06-29 08:57:00,3.76455,3.76502,3.75969,3.76502,4880000.0
2007-06-29 08:58:00,3.75737,3.76322,3.75461,3.7606,5260000.0
2007-06-29 08:59:00,3.76007,3.76449,3.75456,3.76278,10140000.0
2007-06-29 09:00:00,3.75797,3.76352,3.75398,3.75555,7130000.0
2007-06-29 09:01:00,3.76306,3.76442,3.75239,3.75864,7510000.0
2007-06-29 09:02:00,3.75909,3.76432,3.75512,3.76432,5630000.0
2007-06-29 09:03:00,3.75876,3.76305,3.75698,3.7587,4890000.0
2007-06-29 09:04:00,3.76138,3.76529,3.755,3.755,4520000.0
2007-06-29 09:05:00,3.76006,3.76331,3.75411,3.76198,9760000.0
2007-06-29 09:06:00,3.75562,3.76492,3.75562,3.76053,9010000.0
2007-06-29 09:07:00,3.75982,3.76202,3.75213,3.75834,7140000.0
2007-06-29 09:08:00,3.75502,3.76456,3.75502,3.75653,4510000.0
2007-06-29 09:09:00,3.76219,3.76219,3.75042,3.76161,6010000.0
2007-06-29 09:10:00,3.75985,3.76495,3.75501,3.75909,5640000.0
2007-06-29 09:11:00,3.75986,3.76488,3.75573,3.75875,7130000.0
2007-06-29 09:12:00,3.75876,3.76641,3.75876,3.76315,6000000.0
2007-06-29 09:13:00,3.76467,3.76467,3.75364,3.75833,6770000.0
2007-06-29 09:14:00,3.76353,3.76357,3.75328,3.75897,7880000.0
2007-06-29 09:15:00,3.76314,3.76376,3.75454,3.7628,4510000.0
2007-06-29 09:16:00,3.75959,3.7634,3.75322,3.76319,5630000.0
2007-06-29 09:17:00,3.75496,3.76435,3.75461,3.75853,6020000.0
2007-06-29 09:18:00,3.75642,3.76098,3.75157,3.7584,4510000.0
2007-06-29 09:19:00,3.75242,3.7643,3.75242,3.75438,4510000.0
2007-06-29 09:20:00,3.76028,3.76275,3.75331,3.75931,6400000.0
2007-06-29 09:21:00,3.76203,3.76228,3.75654,3.75654,6000000.0
2007-06-29 09:22:00,3.75792,3.76235,3.75159,3.75582,11280000.0
2007-06-29 09:23:00,3.76024,3.76416,3.75651,3.75822,5640000.0
2007-06-29 09:24:00,3.76176,3.76426,3.7568,3.7568,7540000.0
2007-06-29 09:25:00,3.76214,3.76324,3.75256,3.75256,5630000.0
2007-06-29 09:26:00,3.75845,3.763,3.7527,3.763,5260000.0
2007-06-29 09:27:00,3.74944,3.76111,3.74944,3.76,5260000.0
2007-06-29 09:28:00,3.75722,3.76283,3.75621,3.75939,4890000.0
2007-06-29 09:29:00,3.7622,3.76287,3.7558,3.76249,6390000.0
2007-06-29 09:30:00,3.76098,3.76185,3.75258,3.76185,7150000.0
2007-06-29 09:31:00,3.75851,3.76165,3.75701,3.7615,4510000.0
2007-06-29 09:32:00,3.75598,3.76127,3.7544,3.7544,4890000.0
2007-06-29 09:33:00,3.75775,3.76028,3.74953,3.75892,10140000.0
2007-06-29 09:34:00,3.75342,3.7597,3.75115,3.7569,6020000.0
2007-06-29 09:35:00,3.75895,3.76109,3.7501,3.75945,6010000.0
2007-06-29 09:36:00,3.75507,3.75926,3.75096,3.7545,4510000.0
2007-06-29 09:37:00,3.7529,3.75839,3.74996,3.75807,7130000.0
2007-06-29 09:38:00,3.7529,3.75982,3.74945,3.75522,6020000.0
2007-06-29 09:39:00,3.7485,3.75486,3.7485,3.75022,3400000.0
2007-06-29 09:40:00,3.75188,3.75632,3.74729,3.75301,7510000.0
2007-06-29 09:41:00,3.75706,3.75779,3.7504,3.75457,4140000.0
2007-06-29 09:42:00,3.75566,3.75878,3.7543,3.75808,5260000.0
2007-06-29 09:43:00,3.75167,3.7579,3.74839,3.75304,7510000.0
2007-06-29 09:44:00,3.75832,3.75832,3.74672,3.75191,7890000.0
2007-06-29 09:45:00,3.75818,3.76107,3.7502,3.75769,10150000.0
2007-06-29 09:46:00,3.75293,3.75905,3.75207,3.75814,3770000.0
2007-06-29 09:47:00,3.75645,3.75965,3.74879,3.75965,10150000.0
2007-06-29 09:48:00,3.75543,3.76035,3.75473,3.76035,4510000.0
2007-06-29 09:49:00,3.75972,3.76011,3.74871,3.75952,4890000.0
2007-06-29 09:50:00,3.75972,3.7599,3.75511,3.75511,4880000.0
2007-06-29 09:51:00,3.75552,3.75552,3.74612,3.75044,7140000.0
2007-06-29 09:52:00,3.75097,3.76075,3.75097,3.75609,4150000.0
2007-06-29 09:53:00,3.75689,3.76003,3.75021,3.75539,7140000.0
2007-06-29 09:55:00,3.75196,3.75971,3.74948,3.75794,6020000.0
2007-06-29 09:56:00,3.74936,3.76036,3.74873,3.76036,6010000.0
2007-06-29 09:57:00,3.75996,3.75996,3.74858,3.75553,9780000.0
2007-06-29 09:58:00,3.75381,3.76003,3.75318,3.75764,5250000.0
2007-06-29 09:59:00,3.75478,3.75912,3.74919,3.75892,14270000.0
2007-06-29 10:00:00,3.75905,3.75983,3.74743,3.75728,10530000.0
2007-06-29 10:01:00,3.75798,3.75988,3.75013,3.75013,9760000.0
2007-06-29 10:02:00,3.75559,3.75951,3.75044,3.75477,9390000.0
2007-06-29 10:03:00,3.75495,3.76203,3.75293,3.75925,5650000.0
2007-06-29 10:04:00,3.76245,3.76245,3.75156,3.75672,8650000.0
2007-06-29 10:05:00,3.76092,3.76092,3.7484,3.75608,5270000.0
2007-06-29 10:06:00,3.75967,3.75967,3.75334,3.75922,6010000.0
2007-06-29 10:07:00,3.75867,3.76079,3.75355,3.75958,5650000.0
2007-06-29 10:08:00,3.75103,3.76074,3.74613,3.7515,7140000.0
2007-06-29 10:09:00,3.75411,3.75852,3.74889,3.74889,7140000.0
2007-06-29 10:10:00,3.75782,3.75836,3.75064,3.75669,4880000.0
2007-06-29 10:11:00,3.74947,3.75788,3.74888,3.75788,4510000.0
2007-06-29 10:12:00,3.75518,3.75917,3.75212,3.75514,6770000.0
2007-06-29 10:13:00,3.75901,3.75901,3.75052,3.75296,5260000.0
2007-06-29 10:14:00,3.75943,3.75943,3.75114,3.75484,8270000.0
2007-06-29 10:15:00,3.75356,3.75968,3.75279,3.75921,4510000.0
2007-06-29 10:16:00,3.75496,3.75938,3.74984,3.75428,13160000.0
2007-06-29 10:17:00,3.75557,3.75958,3.74969,3.74991,12020000.0
2007-06-29 10:18:00,3.75393,3.75883,3.74915,3.75883,5270000.0
2007-06-29 10:19:00,3.7488,3.76105,3.7488,3.7558,10150000.0
2007-06-29 10:20:00,3.75413,3.759,3.74915,3.759,8640000.0
2007-06-29 10:21:00,3.76129,3.76129,3.74938,3.75536,14280000.0
2007-06-29 10:22:00,3.75501,3.75935,3.74948,3.75232,6390000.0
2007-06-29 10:23:00,3.75389,3.76153,3.75196,3.75685,4510000.0
2007-06-29 10:24:00,3.76218,3.76218,3.74837,3.75953,9020000.0
2007-06-29 10:25:00,3.7574,3.76184,3.75193,3.75193,4510000.0
2007-06-29 10:26:00,3.76026,3.76141,3.75091,3.75995,11280000.0
2007-06-29 10:27:00,3.76052,3.76244,3.75794,3.75849,7140000.0
2007-06-29 10:28:00,3.75317,3.76276,3.75317,3.76176,7880000.0
2007-06-29 10:29:00,3.75199,3.76182,3.75,3.76165,6010000.0
2007-06-29 10:30:00,3.76092,3.76167,3.75143,3.76064,7140000.0
2007-06-29 10:31:00,3.75926,3.76235,3.75026,3.75757,6400000.0
2007-06-29 10:32:00,3.75597,3.76299,3.75574,3.75927,8640000.0
2007-06-29 10:33:00,3.75866,3.75894,3.75318,3.75894,4900000.0
2007-06-29 10:34:00,3.75494,3.76536,3.75494,3.75898,7140000.0
2007-06-29 10:35:00,3.76089,3.76225,3.75359,3.75631,11260000.0
2007-06-29 10:36:00,3.76407,3.7644,3.75768,3.76091,4890000.0
2007-06-29 10:37:00,3.76248,3.76248,3.74859,3.75483,10540000.0
2007-06-29 10:38:00,3.75868,3.76444,3.7537,3.76173,6020000.0
2007-06-29 10:39:00,3.76252,3.76252,3.75233,3.76225,4510000.0
2007-06-29 10:40:00,3.76129,3.76233,3.75315,3.75315,5630000.0
2007-06-29 10:41:00,3.75438,3.76392,3.75438,3.76231,4890000.0
2007-06-29 10:42:00,3.7563,3.76235,3.75289,3.75743,4900000.0
2007-06-29 10:43:00,3.75834,3.76395,3.75405,3.75591,7510000.0
2007-06-29 10:44:00,3.76023,3.76362,3.75402,3.76085,10530000.0
2007-06-29 10:45:00,3.76154,3.76332,3.75663,3.75957,11650000.0
2007-06-29 10:46:00,3.76102,3.76372,3.75844,3.76179,4150000.0
2007-06-29 10:47:00,3.75538,3.76222,3.75538,3.76222,5270000.0
2007-06-29 10:48:00,3.75817,3.76286,3.75279,3.75763,6390000.0
2007-06-29 10:49:00,3.76141,3.76141,3.75187,3.76082,4890000.0
2007-06-29 10:50:00,3.7605,3.76208,3.75052,3.76103,8270000.0
2007-06-29 10:51:00,3.7592,3.76056,3.74913,3.75466,6010000.0
2007-06-29 10:52:00,3.76169,3.76284,3.75657,3.75938,8640000.0
2007-06-29 10:53:00,3.75252,3.76123,3.752,3.76123,7890000.0
2007-06-29 10:54:00,3.75507,3.76031,3.75331,3.75331,4520000.0
2007-06-29 10:55:00,3.75625,3.75918,3.75004,3.75663,6010000.0
2007-06-29 10:56:00,3.75761,3.76148,3.75271,3.75788,4880000.0
2007-06-29 10:57:00,3.75741,3.76293,3.75451,3.75512,6380000.0
2007-06-29 10:58:00,3.7596,3.76245,3.75334,3.76195,7510000.0
2007-06-29 10:59:00,3.75329,3.76248,3.75329,3.76248,8260000.0
2007-06-29 11:00:00,3.75951,3.76111,3.74879,3.76079,8660000.0
2007-06-29 11:01:00,3.76082,3.76105,3.75377,3.75443,5280000.0
2007-06-29 11:02:00,3.751,3.76071,3.751,3.75724,4880000.0
2007-06-29 11:03:00,3.75258,3.75942,3.7525,3.75614,5640000.0
2007-06-29 11:04:00,3.75979,3.76024,3.74986,3.76024,5630000.0
2007-06-29 11:05:00,3.75789,3.76145,3.75244,3.75244,7130000.0
2007-06-29 11:06:00,3.75657,3.76236,3.75657,3.7614,5260000.0
2007-06-29 11:07:00,3.76001,3.76001,3.74952,3.75176,6770000.0
2007-06-29 11:08:00,3.76096,3.76107,3.75023,3.76107,5650000.0
2007-06-29 11:09:00,3.76156,3.76243,3.75685,3.76243,4140000.0
2007-06-29 11:10:00,3.75959,3.76229,3.75066,3.76027,7520000.0
2007-06-29 11:11:00,3.76018,3.76204,3.75203,3.75203,4510000.0
2007-06-29 11:12:00,3.75827,3.76211,3.75624,3.75867,6020000.0
2007-06-29 11:13:00,3.75862,3.76346,3.75395,3.75395,7510000.0
2007-06-29 11:14:00,3.76044,3.76167,3.75473,3.76079,6760000.0
2007-06-29 11:15:00,3.76311,3.76441,3.75388,3.7595,6000000.0
2007-06-29 11:16:00,3.76292,3.76292,3.75571,3.7567,4510000.0
2007-06-29 11:17:00,3.7626,3.7626,3.75209,3.75776,4890000.0
2007-06-29 11:18:00,3.76144,3.76144,3.75231,3.75747,7510000.0
2007-06-29 11:19:00,3.76208,3.76208,3.75069,3.76143,4890000.0
2007-06-29 11:20:00,3.76311,3.76311,3.75413,3.75884,6400000.0
2007-06-29 11:21:00,3.76281,3.76287,3.75349,3.75774,9780000.0
2007-06-29 11:22:00,3.75687,3.76244,3.75505,3.75505,5640000.0
2007-06-29 11:23:00,3.75213,3.7615,3.75213,3.7615,7880000.0
2007-06-29 11:24:00,3.75251,3.76404,3.75247,3.76029,13140000.0
2007-06-29 11:25:00,3.76222,3.76222,3.75188,3.76084,5260000.0
2007-06-29 11:26:00,3.76223,3.76305,3.75803,3.75803,4880000.0
2007-06-29 11:27:00,3.75807,3.76518,3.75441,3.75473,3770000.0
2007-06-29 11:28:00,3.75325,3.76119,3.75325,3.75779,11270000.0
2007-06-29 11:29:00,3.76203,3.76203,3.75457,3.75912,7130000.0
2007-06-29 11:30:00,3.75916,3.76362,3.75572,3.76362,5260000.0
2007-06-29 11:31:00,3.7596,3.76203,3.75515,3.76203,7510000.0
2007-06-29 11:32:00,3.76085,3.76248,3.74967,3.75675,12760000.0
2007-06-29 11:33:00,3.76223,3.76425,3.75477,3.76342,4890000.0
2007-06-29 11:34:00,3.76175,3.76218,3.75611,3.76074,4140000.0
2007-06-29 11:35:00,3.75665,3.76296,3.75175,3.75175,7510000.0
2007-06-29 11:36:00,3.76045,3.76075,3.75813,3.76046,6390000.0
2007-06-29 11:37:00,3.75994,3.75994,3.75051,3.75739,4510000.0
2007-06-29 11:38:00,3.75505,3.76166,3.7534,3.75795,6380000.0
2007-06-29 11:39:00,3.75677,3.75863,3.74716,3.74953,7130000.0
2007-06-29 11:40:00,3.75949,3.75949,3.75487,3.75574,3780000.0
2007-06-29 11:41:00,3.76017,3.76017,3.74937,3.75422,9020000.0
2007-06-29 11:42:00,3.75974,3.76017,3.75438,3.75649,4510000.0
2007-06-29 11:43:00,3.75023,3.76174,3.75023,3.76153,4140000.0
2007-06-29 11:44:00,3.75046,3.75841,3.75046,3.75724,4510000.0
2007-06-29 11:45:00,3.75873,3.75974,3.74949,3.75974,4880000.0
2007-06-29 11:46:00,3.75995,3.75995,3.75329,3.75808,5640000.0
2007-06-29 11:47:00,3.75858,3.75858,3.75036,3.75168,7520000.0
2007-06-29 11:48:00,3.75907,3.76124,3.75494,3.76124,7880000.0
2007-06-29 11:49:00,3.75913,3.76001,3.74766,3.75969,10530000.0
2007-06-29 11:50:00,3.75467,3.75987,3.7533,3.75638,7890000.0
2007-06-29 11:51:00,3.75952,3.75952,3.74974,3.7551,5650000.0
2007-06-29 11:52:00,3.75863,3.75863,3.74926,3.75667,4510000.0
2007-06-29 11:53:00,3.75481,3.76172,3.75047,3.75976,9020000.0
2007-06-29 11:54:00,3.75854,3.75869,3.7529,3.75323,4900000.0
2007-06-29 11:55:00,3.75981,3.75988,3.74907,3.75479,5640000.0
2007-06-29 11:56:00,3.75846,3.75846,3.75371,3.75371,4520000.0
2007-06-29 11:57:00,3.75816,3.7595,3.75419,3.75419,5260000.0
2007-06-29 11:58:00,3.75326,3.75877,3.74553,3.7544,8650000.0
2007-06-29 11:59:00,3.75787,3.75873,3.75281,3.75873,5260000.0
2007-06-29 12:00:00,3.75567,3.75955,3.75334,3.755,10150000.0
2007-06-29 12:01:00,3.7574,3.7574,3.75255,3.75288,6770000.0
2007-06-29 12:02:00,3.75447,3.75538,3.74899,3.751,5260000.0
2007-06-29 12:03:00,3.75528,3.7566,3.75348,3.75599,4150000.0
2007-06-29 12:04:00,3.75546,3.75677,3.74906,3.75467,5250000.0
2007-06-29 12:05:00,3.75241,3.75839,3.75032,3.7536,6770000.0
2007-06-29 12:06:00,3.75207,3.75644,3.74479,3.74934,6400000.0
2007-06-29 12:07:00,3.75662,3.75662,3.74945,3.75242,6750000.0
2007-06-29 12:08:00,3.75338,3.75688,3.74878,3.75094,7140000.0
2007-06-29 12:09:00,3.75892,3.75892,3.74959,3.75723,5630000.0
2007-06-29 12:10:00,3.75295,3.75802,3.74738,3.75199,4510000.0
2007-06-29 12:11:00,3.75692,3.75897,3.75316,3.75508,5650000.0
2007-06-29 12:12:00,3.75654,3.75659,3.74875,3.75619,4890000.0
2007-06-29 12:13:00,3.75602,3.75742,3.74436,3.75397,4510000.0
2007-06-29 12:14:00,3.75757,3.75757,3.74926,3.75412,4880000.0
2007-06-29 12:15:00,3.75688,3.76021,3.74817,3.75382,6400000.0
2007-06-29 12:16:00,3.75644,3.75644,3.74682,3.74682,4510000.0
2007-06-29 12:17:00,3.75127,3.75782,3.75127,3.75232,5630000.0
2007-06-29 12:18:00,3.7576,3.7576,3.74566,3.754,8270000.0
2007-06-29 12:19:00,3.75658,3.75782,3.74764,3.75677,6020000.0
2007-06-29 12:20:00,3.75686,3.75871,3.75258,3.75871,5630000.0
2007-06-29 12:21:00,3.75874,3.75922,3.74703,3.75307,6760000.0
2007-06-29 12:22:00,3.74763,3.7581,3.74763,3.7581,6000000.0
2007-06-29 12:23:00,3.75725,3.75773,3.74818,3.75275,6390000.0
2007-06-29 12:24:00,3.75211,3.75898,3.75211,3.75345,6020000.0
2007-06-29 12:25:00,3.75591,3.75664,3.748,3.7552,7140000.0
2007-06-29 12:26:00,3.75922,3.76085,3.75217,3.7584,4510000.0
2007-06-29 12:27:00,3.75688,3.75688,3.74976,3.75673,4510000.0
2007-06-29 12:28:00,3.75216,3.75827,3.74884,3.75515,6770000.0
2007-06-29 12:29:00,3.75371,3.75893,3.75319,3.75893,7900000.0
2007-06-29 12:30:00,3.75001,3.75812,3.75001,3.75435,4890000.0
2007-06-29 12:31:00,3.75568,3.7564,3.75174,3.75403,5250000.0
2007-06-29 12:32:00,3.75286,3.75734,3.74449,3.75291,8660000.0
2007-06-29 12:33:00,3.75788,3.75991,3.74878,3.75956,6760000.0
2007-06-29 12:34:00,3.74835,3.75905,3.74835,3.75448,7140000.0
2007-06-29 12:35:00,3.75663,3.75824,3.74767,3.75412,6020000.0
2007-06-29 12:36:00,3.76048,3.76048,3.74967,3.75839,7880000.0
2007-06-29 12:37:00,3.75995,3.75995,3.75224,3.75224,4510000.0
2007-06-29 12:38:00,3.75308,3.75796,3.74744,3.75036,7900000.0
2007-06-29 12:39:00,3.75938,3.75938,3.74977,3.75479,5260000.0
2007-06-29 12:40:00,3.7484,3.75575,3.7484,3.74982,4510000.0
2007-06-29 12:41:00,3.75822,3.75822,3.7471,3.75745,6390000.0
2007-06-29 12:42:00,3.75839,3.75839,3.74573,3.75781,8280000.0
2007-06-29 12:43:00,3.75966,3.75966,3.74913,3.75361,4890000.0
2007-06-29 12:44:00,3.75738,3.75738,3.7518,3.7518,5250000.0
2007-06-29 12:45:00,3.7588,3.7611,3.75127,3.75717,14270000.0
2007-06-29 12:46:00,3.75221,3.75878,3.74815,3.75878,4140000.0
2007-06-29 12:47:00,3.74438,3.75754,3.74438,3.75231,5270000.0
2007-06-29 12:48:00,3.75615,3.7597,3.75004,3.75004,4890000.0
2007-06-29 12:49:00,3.75947,3.75947,3.74931,3.7575,7140000.0
2007-06-29 12:50:00,3.74444,3.7576,3.74444,3.7576,7130000.0
2007-06-29 12:51:00,3.75397,3.75816,3.75151,3.7534,5260000.0
2007-06-29 12:52:00,3.76017,3.76032,3.7518,3.7518,4150000.0
2007-06-29 12:53:00,3.75832,3.7589,3.74813,3.75531,9000000.0
2007-06-29 12:54:00,3.76089,3.76089,3.74905,3.75285,5630000.0
2007-06-29 12:55:00,3.75661,3.76026,3.7488,3.75718,8650000.0
2007-06-29 12:56:00,3.75873,3.76096,3.75113,3.75222,4890000.0
2007-06-29 12:57:00,3.76047,3.76245,3.75324,3.7572,6770000.0
2007-06-29 12:58:00,3.76234,3.76234,3.75151,3.75878,7890000.0
2007-06-29 12:59:00,3.75617,3.76162,3.75479,3.76125,9400000.0
2007-06-29 13:00:00,3.75045,3.76186,3.74844,3.75903,11650000.0
2007-06-29 13:01:00,3.75396,3.76281,3.74903,3.75101,4150000.0
2007-06-29 13:02:00,3.76213,3.76218,3.75317,3.75681,6390000.0
2007-06-29 13:03:00,3.75103,3.7601,3.75053,3.75058,6380000.0
2007-06-29 13:04:00,3.75917,3.76063,3.75173,3.75995,6390000.0
2007-06-29 13:05:00,3.75947,3.76102,3.75149,3.75208,5640000.0
2007-06-29 13:06:00,3.75983,3.76144,3.75179,3.75895,6400000.0
2007-06-29 13:07:00,3.75081,3.76274,3.75081,3.76274,4890000.0
2007-06-29 13:08:00,3.75386,3.7615,3.75386,3.7564,4520000.0
2007-06-29 13:09:00,3.76066,3.76188,3.75298,3.75645,8650000.0
2007-06-29 13:10:00,3.7615,3.76163,3.75345,3.75868,6390000.0
2007-06-29 13:11:00,3.75637,3.76163,3.75067,3.75992,3780000.0
2007-06-29 13:12:00,3.7612,3.76132,3.75343,3.75841,6770000.0
2007-06-29 13:13:00,3.75478,3.76264,3.75408,3.7588,6010000.0
2007-06-29 13:14:00,3.76071,3.76221,3.75005,3.76008,7510000.0
2007-06-29 13:15:00,3.75727,3.76211,3.74926,3.76211,7160000.0
2007-06-29 13:16:00,3.76144,3.76218,3.7543,3.76218,7140000.0
2007-06-29 13:17:00,3.75922,3.7626,3.75323,3.76201,7510000.0
2007-06-29 13:18:00,3.7623,3.7623,3.75136,3.76066,4140000.0
2007-06-29 13:19:00,3.75885,3.763,3.75759,3.75759,4510000.0
2007-06-29 13:20:00,3.75355,3.76209,3.75355,3.76126,4520000.0
2007-06-29 13:21:00,3.76035,3.76275,3.7536,3.76275,6760000.0
2007-06-29 13:22:00,3.75678,3.76236,3.75678,3.75889,4140000.0
2007-06-29 13:23:00,3.76016,3.76368,3.75332,3.76368,6390000.0
2007-06-29 13:24:00,3.76098,3.76211,3.75123,3.75779,4890000.0
2007-06-29 13:25:00,3.76157,3.76353,3.7581,3.75847,4510000.0
2007-06-29 13:26:00,3.75467,3.76186,3.75263,3.75888,7140000.0
2007-06-29 13:27:00,3.76077,3.76344,3.75004,3.75291,8260000.0
2007-06-29 13:28:00,3.76404,3.76404,3.75394,3.75828,6760000.0
2007-06-29 13:29:00,3.76111,3.76111,3.75338,3.76026,6780000.0
2007-06-29 13:30:00,3.76138,3.76138,3.75534,3.76078,4510000.0
2007-06-29 13:31:00,3.75663,3.76289,3.75591,3.75648,6770000.0
2007-06-29 13:32:00,3.76327,3.76327,3.75382,3.76259,6010000.0
2007-06-29 13:33:00,3.75651,3.76247,3.75626,3.75705,5260000.0
2007-06-29 13:34:00,3.75743,3.76124,3.75122,3.75377,10900000.0
2007-06-29 13:35:00,3.76126,3.76139,3.7477,3.75578,9020000.0
2007-06-29 13:36:00,3.75387,3.7603,3.75387,3.75571,7510000.0
2007-06-29 13:37:00,3.75307,3.76418,3.75307,3.75969,6770000.0
2007-06-29 13:38:00,3.76377,3.76381,3.75587,3.75831,5640000.0
2007-06-29 13:39:00,3.74998,3.76133,3.74998,3.75266,4510000.0
2007-06-29 13:40:00,3.76151,3.76259,3.75684,3.76259,5630000.0
2007-06-29 13:41:00,3.75795,3.76351,3.75535,3.76021,5640000.0
2007-06-29 13:42:00,3.76323,3.76323,3.75345,3.75916,6380000.0
2007-06-29 13:43:00,3.762,3.76283,3.75381,3.76283,6020000.0
2007-06-29 13:44:00,3.75595,3.76332,3.75561,3.76292,8280000.0
2007-06-29 13:45:00,3.76,3.76301,3.75117,3.76301,4880000.0
2007-06-29 13:46:00,3.76106,3.76106,3.74929,3.75497,6760000.0
2007-06-29 13:47:00,3.76048,3.763,3.75261,3.75544,5650000.0
2007-06-29 13:48:00,3.75734,3.76314,3.75179,3.75885,5660000.0
2007-06-29 13:49:00,3.75785,3.76142,3.74893,3.76131,7130000.0
2007-06-29 13:50:00,3.75762,3.76037,3.75485,3.75662,5630000.0
2007-06-29 13:51:00,3.76376,3.76376,3.75354,3.75391,5630000.0
2007-06-29 13:52:00,3.76276,3.76414,3.75437,3.76228,7130000.0
2007-06-29 13:53:00,3.75817,3.76536,3.75478,3.76146,9020000.0
2007-06-29 13:54:00,3.76067,3.76423,3.75386,3.75677,5630000.0
2007-06-29 13:55:00,3.75534,3.76287,3.7536,3.76283,4880000.0
2007-06-29 13:56:00,3.76123,3.76448,3.75301,3.76352,12400000.0
2007-06-29 13:57:00,3.75722,3.76125,3.74886,3.75586,5280000.0
2007-06-29 13:58:00,3.76457,3.76457,3.75229,3.75838,4140000.0
2007-06-29 13:59:00,3.75203,3.7651,3.75203,3.76037,10160000.0
2007-06-29 14:00:00,3.75835,3.76289,3.75684,3.76004,7140000.0
2007-06-29 14:01:00,3.76269,3.76515,3.75628,3.75628,4520000.0
2007-06-29 14:02:00,3.75705,3.7642,3.75367,3.75852,5270000.0
2007-06-29 14:03:00,3.76144,3.76381,3.75752,3.76358,4140000.0
2007-06-29 14:04:00,3.75624,3.76515,3.75624,3.76317,7130000.0
2007-06-29 14:05:00,3.75251,3.76334,3.75205,3.76334,14270000.0
2007-06-29 14:06:00,3.75712,3.76444,3.75526,3.75968,9020000.0
2007-06-29 14:07:00,3.75689,3.76398,3.75689,3.75988,6010000.0
2007-06-29 14:08:00,3.76037,3.76523,3.75666,3.76523,3770000.0
2007-06-29 14:09:00,3.76363,3.7647,3.75697,3.76382,7140000.0
2007-06-29 14:10:00,3.76241,3.76241,3.75379,3.75379,6000000.0
2007-06-29 14:11:00,3.76511,3.76554,3.75401,3.75878,5270000.0
2007-06-29 14:12:00,3.76091,3.76498,3.75892,3.76243,4150000.0
2007-06-29 14:13:00,3.76186,3.76341,3.75016,3.75296,9020000.0
2007-06-29 14:14:00,3.76524,3.76546,3.7597,3.7621,7510000.0
2007-06-29 14:15:00,3.75971,3.76662,3.756,3.76447,9020000.0
2007-06-29 14:16:00,3.76558,3.76558,3.75525,3.75824,6380000.0
2007-06-29 14:17:00,3.76488,3.76488,3.75452,3.76186,6010000.0
2007-06-29 14:18:00,3.75622,3.76528,3.75622,3.7633,5270000.0
2007-06-29 14:19:00,3.76211,3.76444,3.75253,3.75253,4540000.0
2007-06-29 14:20:00,3.75535,3.76664,3.75535,3.76664,4880000.0
2007-06-29 14:21:00,3.76055,3.76569,3.75559,3.76193,8250000.0
2007-06-29 14:22:00,3.76727,3.76727,3.75244,3.76545,6390000.0
2007-06-29 14:23:00,3.76625,3.76625,3.75575,3.76078,6390000.0
2007-06-29 14:24:00,3.758,3.76231,3.74885,3.76187,4520000.0
2007-06-29 14:25:00,3.75928,3.76374,3.75728,3.75728,4520000.0
2007-06-29 14:26:00,3.76408,3.76408,3.75486,3.75777,3400000.0
2007-06-29 14:27:00,3.76057,3.76481,3.75699,3.76481,5630000.0
2007-06-29 14:28:00,3.75987,3.763,3.75474,3.7625,3770000.0
2007-06-29 14:29:00,3.7569,3.76426,3.7569,3.76018,6770000.0
2007-06-29 14:30:00,3.76436,3.76543,3.75688,3.76495,3770000.0
2007-06-29 14:31:00,3.76196,3.76395,3.75407,3.75678,6400000.0
2007-06-29 14:32:00,3.76086,3.76086,3.75497,3.75975,4900000.0
2007-06-29 14:33:00,3.76061,3.76227,3.755,3.75985,4520000.0
2007-06-29 14:34:00,3.7594,3.76238,3.75038,3.75849,5640000.0
2007-06-29 14:35:00,3.76165,3.76243,3.75616,3.75929,6390000.0
2007-06-29 14:36:00,3.76199,3.76403,3.75506,3.76403,6020000.0
2007-06-29 14:37:00,3.75722,3.76083,3.74918,3.74918,6010000.0
2007-06-29 14:38:00,3.76218,3.76453,3.75361,3.76453,7880000.0
2007-06-29 14:39:00,3.75892,3.76106,3.75467,3.76106,4890000.0
2007-06-29 14:40:00,3.76352,3.76352,3.74765,3.7577,6010000.0
2007-06-29 14:41:00,3.7653,3.7653,3.75429,3.76348,6390000.0
2007-06-29 14:42:00,3.75897,3.76138,3.75312,3.75792,5260000.0
2007-06-29 14:43:00,3.7564,3.75979,3.74905,3.75477,5260000.0
2007-06-29 14:44:00,3.75335,3.75855,3.75269,3.75282,7510000.0
2007-06-29 14:45:00,3.75703,3.76328,3.75063,3.75529,8270000.0
2007-06-29 14:46:00,3.75774,3.75994,3.74776,3.75526,7130000.0
2007-06-29 14:47:00,3.75313,3.75629,3.74779,3.75567,6030000.0
2007-06-29 14:48:00,3.75586,3.76013,3.74972,3.75843,4510000.0
2007-06-29 14:49:00,3.75605,3.75677,3.7498,3.75059,4140000.0
2007-06-29 14:50:00,3.75121,3.75515,3.74227,3.75086,11300000.0
2007-06-29 14:51:00,3.75548,3.75585,3.74869,3.75438,4890000.0
2007-06-29 14:52:00,3.74985,3.75566,3.74985,3.75499,5250000.0
2007-06-29 14:53:00,3.74603,3.7561,3.74603,3.75109,5260000.0
2007-06-29 14:54:00,3.75588,3.75588,3.74468,3.75065,5260000.0
2007-06-29 14:55:00,3.75405,3.75853,3.748,3.75412,4890000.0
2007-06-29 14:56:00,3.7563,3.75778,3.74803,3.75386,7890000.0
2007-06-29 14:57:00,3.75414,3.7611,3.75033,3.75339,5630000.0
2007-06-29 14:58:00,3.75793,3.75912,3.74852,3.75431,8630000.0
2007-06-29 14:59:00,3.75614,3.75741,3.74903,3.75419,7520000.0
2007-06-29 15:00:00,3.75422,3.75691,3.74873,3.75691,4150000.0
2007-06-29 15:01:00,3.7539,3.75598,3.74582,3.75482,7510000.0
2007-06-29 15:02:00,3.7544,3.75542,3.74554,3.74554,10510000.0
2007-06-29 15:03:00,3.75169,3.75543,3.74979,3.74979,6380000.0
2007-06-29 15:04:00,3.75267,3.75372,3.75163,3.75368,3770000.0
2007-06-29 15:05:00,3.75504,3.75548,3.74611,3.7511,6000000.0
2007-06-29 15:06:00,3.75319,3.75548,3.74508,3.75548,5640000.0
2007-06-29 15:07:00,3.75524,3.75619,3.75018,3.75541,5630000.0
2007-06-29 15:08:00,3.75494,3.75494,3.74819,3.74819,5260000.0
2007-06-29 15:09:00,3.75125,3.75602,3.74489,3.75469,5250000.0
2007-06-29 15:10:00,3.74614,3.75376,3.74342,3.7486,4880000.0
2007-06-29 15:11:00,3.74858,3.7534,3.74273,3.74273,4520000.0
2007-06-29 15:12:00,3.75311,3.75521,3.75012,3.7505,3770000.0
2007-06-29 15:13:00,3.75451,3.7566,3.74578,3.75388,5630000.0
2007-06-29 15:14:00,3.75223,3.75729,3.74376,3.7524,3780000.0
2007-06-29 15:15:00,3.75344,3.75438,3.74696,3.75353,6020000.0
2007-06-29 15:16:00,3.75104,3.75558,3.74883,3.75241,6010000.0
2007-06-29 15:17:00,3.75398,3.75398,3.74359,3.74829,8270000.0
2007-06-29 15:18:00,3.75421,3.75552,3.74518,3.74983,5640000.0
2007-06-29 15:19:00,3.75506,3.75527,3.74984,3.75309,3770000.0
2007-06-29 15:20:00,3.75184,3.75536,3.74428,3.74428,6770000.0
2007-06-29 15:21:00,3.75385,3.75412,3.74885,3.74953,5260000.0
2007-06-29 15:22:00,3.75094,3.75566,3.74523,3.74523,5260000.0
2007-06-29 15:23:00,3.75144,3.75481,3.74422,3.75362,4510000.0
2007-06-29 15:24:00,3.75513,3.75513,3.75076,3.75076,5630000.0
2007-06-29 15:25:00,3.75712,3.75712,3.74933,3.74995,4140000.0
2007-06-29 15:26:00,3.75455,3.75627,3.74555,3.75627,4140000.0
2007-06-29 15:27:00,3.74921,3.75511,3.74436,3.74436,7130000.0
2007-06-29 15:28:00,3.75513,3.75675,3.75109,3.75114,6010000.0
2007-06-29 15:29:00,3.75596,3.75669,3.74626,3.75428,17670000.0
2007-06-29 15:30:00,3.75391,3.75529,3.74711,3.75492,5260000.0
2007-06-29 15:31:00,3.75406,3.75589,3.74832,3.75589,5630000.0
2007-06-29 15:32:00,3.75733,3.75733,3.74623,3.75549,4140000.0
2007-06-29 15:33:00,3.74457,3.75541,3.74457,3.75092,8640000.0
2007-06-29 15:34:00,3.75474,3.75797,3.74838,3.75597,10510000.0
2007-06-29 15:35:00,3.7547,3.75871,3.7481,3.7481,7140000.0
2007-06-29 15:36:00,3.75354,3.75849,3.75191,3.7521,5260000.0
2007-06-29 15:37:00,3.75777,3.75821,3.74928,3.74928,4890000.0
2007-06-29 15:38:00,3.75741,3.75805,3.75242,3.75805,6390000.0
2007-06-29 15:39:00,3.7544,3.75657,3.74997,3.75657,4890000.0
2007-06-29 15:40:00,3.75023,3.75577,3.74542,3.75475,4880000.0
2007-06-29 15:41:00,3.75386,3.75454,3.74944,3.75309,6010000.0
2007-06-29 15:42:00,3.75123,3.75674,3.74995,3.75527,4510000.0
2007-06-29 15:43:00,3.75322,3.75566,3.75055,3.754,4510000.0
2007-06-29 15:44:00,3.75724,3.75823,3.75217,3.75744,9030000.0
2007-06-29 15:45:00,3.75678,3.75678,3.74348,3.75425,6390000.0
2007-06-29 15:46:00,3.75051,3.75497,3.74816,3.75077,4140000.0
2007-06-29 15:47:00,3.75037,3.75544,3.74976,3.75459,6760000.0
2007-06-29 15:48:00,3.7471,3.75818,3.7471,3.75676,4140000.0
2007-06-29 15:49:00,3.75449,3.75505,3.75178,3.75178,4880000.0
2007-06-29 15:50:00,3.75062,3.75644,3.75044,3.75064,4520000.0
2007-06-29 15:51:00,3.7551,3.75513,3.7441,3.74893,4140000.0
2007-06-29 15:52:00,3.74999,3.7551,3.74378,3.74608,4520000.0
2007-06-29 15:53:00,3.74549,3.75593,3.74549,3.74586,5250000.0
2007-06-29 15:54:00,3.75565,3.75565,3.74738,3.7535,5260000.0
2007-06-29 15:55:00,3.75349,3.7562,3.7501,3.7554,4900000.0
2007-06-29 15:56:00,3.75627,3.75712,3.7505,3.7505,4510000.0
2007-06-29 15:57:00,3.75489,3.75489,3.74362,3.75282,7880000.0
2007-06-29 15:58:00,3.7517,3.75474,3.74561,3.75028,7140000.0
2007-06-29 15:59:00,3.75378,3.75551,3.7489,3.75084,4510000.0
2007-06-29 16:00:00,3.75528,3.75644,3.74999,3.75237,7520000.0
2007-06-29 16:01:00,3.74928,3.75391,3.74773,3.75035,6010000.0
2007-06-29 16:02:00,3.75056,3.7527,3.74348,3.74396,5640000.0
2007-06-29 16:03:00,3.75143,3.75528,3.74882,3.75036,3770000.0
2007-06-29 16:04:00,3.75112,3.75395,3.74565,3.74878,6000000.0
2007-06-29 16:05:00,3.75139,3.75626,3.74935,3.75509,6760000.0
2007-06-29 16:06:00,3.74442,3.75439,3.74442,3.75369,6770000.0
2007-06-29 16:07:00,3.75368,3.7541,3.74698,3.75281,4880000.0
2007-06-29 16:08:00,3.75048,3.7535,3.74727,3.7534,4520000.0
2007-06-29 16:09:00,3.74924,3.75401,3.74341,3.75223,5640000.0
2007-06-29 16:10:00,3.74954,3.75276,3.74626,3.74963,6020000.0
2007-06-29 16:11:00,3.75302,3.75449,3.74451,3.7521,6760000.0
2007-06-29 16:12:00,3.75478,3.75478,3.74645,3.74645,4890000.0
2007-06-29 16:13:00,3.74621,3.75176,3.74233,3.74871,6400000.0
2007-06-29 16:14:00,3.75213,3.75256,3.74595,3.74595,3770000.0
2007-06-29 16:15:00,3.74691,3.75588,3.74691,3.74886,4520000.0
2007-06-29 16:16:00,3.74926,3.75269,3.74639,3.74786,9380000.0
2007-06-29 16:17:00,3.74678,3.75282,3.74678,3.7507,4880000.0
2007-06-29 16:18:00,3.75027,3.75188,3.74457,3.75126,5640000.0
2007-06-29 16:19:00,3.74373,3.75265,3.74373,3.74691,4880000.0
2007-06-29 16:20:00,3.7519,3.75574,3.74426,3.74747,4880000.0
2007-06-29 16:21:00,3.75186,3.75186,3.74182,3.75033,5260000.0
2007-06-29 16:22:00,3.75234,3.7542,3.74671,3.75333,7130000.0
2007-06-29 16:23:00,3.74878,3.7557,3.74499,3.75226,6410000.0
2007-06-29 16:24:00,3.75164,3.75314,3.74739,3.75202,6750000.0
2007-06-29 16:25:00,3.74907,3.75344,3.74667,3.75344,4880000.0
2007-06-29 16:26:00,3.75163,3.75437,3.74694,3.75437,6380000.0
2007-06-29 16:27:00,3.74838,3.75439,3.74402,3.75248,7510000.0
2007-06-29 16:28:00,3.75307,3.75307,3.74035,3.74035,4510000.0
2007-06-29 16:29:00,3.74345,3.75451,3.74345,3.75365,5270000.0
2007-06-29 16:30:00,3.75073,3.75513,3.74702,3.74702,11630000.0
2007-06-29 16:31:00,3.75262,3.75507,3.74606,3.74975,6760000.0
2007-06-29 16:32:00,3.75261,3.75319,3.74551,3.75319,6760000.0
2007-06-29 16:33:00,3.75292,3.75337,3.74827,3.74929,4140000.0
2007-06-29 16:34:00,3.75222,3.75307,3.74494,3.74672,5270000.0
2007-06-29 16:35:00,3.74697,3.75291,3.7432,3.74639,4880000.0
2007-06-29 16:36:00,3.75092,3.75202,3.74308,3.75202,5250000.0
2007-06-29 16:37:00,3.74899,3.7534,3.74899,3.7514,6020000.0
2007-06-29 16:38:00,3.7519,3.75249,3.73482,3.75192,6770000.0
2007-06-29 16:39:00,3.75405,3.75453,3.74406,3.74909,4880000.0
2007-06-29 16:40:00,3.75501,3.75532,3.74675,3.74861,4880000.0
2007-06-29 16:41:00,3.75253,3.75475,3.74209,3.75375,4510000.0
2007-06-29 16:42:00,3.74838,3.75519,3.74496,3.75297,4880000.0
2007-06-29 16:43:00,3.75414,3.75645,3.74653,3.74882,5260000.0
2007-06-29 16:44:00,3.75401,3.75456,3.74812,3.75021,5260000.0
2007-06-29 16:45:00,3.75356,3.75356,3.74123,3.74907,10530000.0
2007-06-29 16:46:00,3.75412,3.75412,3.74795,3.75011,5260000.0
2007-06-29 16:47:00,3.75568,3.75641,3.74577,3.75503,7140000.0
2007-06-29 16:48:00,3.75332,3.7544,3.74414,3.75428,6770000.0
2007-06-29 16:49:00,3.75062,3.75369,3.74318,3.74918,5640000.0
2007-06-29 16:50:00,3.75429,3.75527,3.74579,3.75495,5630000.0
2007-06-29 16:51:00,3.75195,3.75307,3.74357,3.75202,6010000.0
2007-06-29 16:52:00,3.74754,3.75504,3.74503,3.74503,4520000.0
2007-06-29 16:53:00,3.75526,3.75581,3.74063,3.75271,6390000.0
2007-06-29 16:54:00,3.75249,3.75435,3.74201,3.74926,6760000.0
2007-06-29 16:55:00,3.74689,3.75439,3.74661,3.75112,4510000.0
2007-06-29 16:56:00,3.75027,3.75493,3.74704,3.7513,6020000.0
2007-06-29 16:57:00,3.74549,3.75802,3.74549,3.74781,6020000.0
2007-06-29 16:58:00,3.75687,3.75717,3.75257,3.75717,4520000.0
2007-06-29 16:59:00,3.74974,3.76073,3.74838,3.75217,12410000.0
2007-06-29 17:00:00,3.75644,3.75658,3.7475,3.75658,5640000.0
2007-06-29 17:01:00,3.75863,3.75898,3.75282,3.75703,4140000.0
2007-06-29 17:02:00,3.7573,3.7573,3.74536,3.75172,5640000.0
2007-06-29 17:03:00,3.75251,3.75638,3.74372,3.75404,7140000.0
2007-06-29 17:04:00,3.75757,3.7578,3.74616,3.7578,7510000.0
2007-06-29 17:05:00,3.75864,3.75864,3.74662,3.74848,4890000.0
2007-06-29 17:06:00,3.75752,3.75752,3.74266,3.75721,5270000.0
2007-06-29 17:07:00,3.75942,3.75942,3.75162,3.75786,5630000.0
2007-06-29 17:08:00,3.75764,3.75764,3.74683,3.75172,4520000.0
2007-06-29 17:09:00,3.75392,3.75614,3.74744,3.75398,7510000.0
2007-06-29 17:10:00,3.7543,3.75853,3.74606,3.74606,6400000.0
2007-06-29 17:11:00,3.7562,3.7613,3.75224,3.76029,7130000.0
2007-06-29 17:12:00,3.75506,3.75606,3.75031,3.75444,4880000.0
2007-06-29 17:13:00,3.7587,3.7587,3.75067,3.75863,4140000.0
2007-06-29 17:14:00,3.75222,3.75351,3.74634,3.75293,6380000.0
2007-06-29 17:15:00,3.75591,3.75747,3.74829,3.74829,4900000.0
2007-06-29 17:16:00,3.75176,3.75741,3.74833,3.75055,6760000.0
2007-06-29 17:17:00,3.75185,3.75733,3.7481,3.75294,5640000.0
2007-06-29 17:18:00,3.75533,3.75533,3.74702,3.75529,4520000.0
2007-06-29 17:19:00,3.75503,3.7565,3.74338,3.75451,6390000.0
2007-06-29 17:20:00,3.74923,3.75753,3.74923,3.75137,4140000.0
2007-06-29 17:21:00,3.74973,3.75585,3.74797,3.75423,6010000.0
2007-06-29 17:22:00,3.75555,3.759,3.75148,3.75781,7140000.0
2007-06-29 17:23:00,3.75463,3.75983,3.75232,3.75983,6010000.0
2007-06-29 17:24:00,3.75439,3.75794,3.75061,3.75285,5630000.0
2007-06-29 17:25:00,3.74672,3.75681,3.7462,3.75681,7510000.0
2007-06-29 17:26:00,3.75893,3.75893,3.74818,3.75324,4520000.0
2007-06-29 17:27:00,3.75925,3.75925,3.74766,3.75707,4520000.0
2007-06-29 17:28:00,3.75936,3.76092,3.75005,3.75997,9020000.0
2007-06-29 17:29:00,3.75997,3.76101,3.75348,3.76093,6400000.0
2007-06-29 17:30:00,3.75865,3.75966,3.75004,3.75599,14310000.0
2007-06-29 17:31:00,3.75402,3.75984,3.75232,3.75518,5250000.0
2007-06-29 17:32:00,3.75748,3.75926,3.74761,3.75926,4520000.0
2007-06-29 17:33:00,3.75426,3.75938,3.74911,3.75767,6020000.0
2007-06-29 17:34:00,3.75155,3.75656,3.75054,3.75204,5260000.0
2007-06-29 17:35:00,3.75904,3.75904,3.74712,3.7501,6770000.0
2007-06-29 17:36:00,3.75589,3.76004,3.74759,3.74759,4140000.0
2007-06-29 17:37:00,3.7555,3.75896,3.74855,3.75795,5650000.0
2007-06-29 17:38:00,3.76001,3.76082,3.75425,3.75851,6770000.0
2007-06-29 17:39:00,3.75412,3.76203,3.75072,3.76067,9400000.0
2007-06-29 17:40:00,3.75712,3.75962,3.74877,3.7589,6390000.0
2007-06-29 17:41:00,3.75549,3.75948,3.74848,3.7544,4510000.0
2007-06-29 17:42:00,3.75611,3.7568,3.74956,3.75407,4890000.0
2007-06-29 17:43:00,3.75685,3.76061,3.75198,3.76061,3770000.0
2007-06-29 17:44:00,3.75969,3.75969,3.75234,3.75717,6020000.0
2007-06-29 17:45:00,3.75346,3.75772,3.7452,3.75291,10920000.0
2007-06-29 17:46:00,3.75945,3.75945,3.75352,3.75915,6390000.0
2007-06-29 17:47:00,3.75572,3.75969,3.75048,3.75969,6020000.0
2007-06-29 17:48:00,3.76024,3.76024,3.74967,3.75943,10150000.0
2007-06-29 17:49:00,3.75893,3.75893,3.74543,3.74543,6770000.0
2007-06-29 17:50:00,3.75767,3.75854,3.74638,3.75836,7880000.0
2007-06-29 17:51:00,3.76058,3.7608,3.75499,3.75962,7900000.0
2007-06-29 17:52:00,3.75122,3.76014,3.74928,3.75954,5630000.0
2007-06-29 17:53:00,3.76019,3.76019,3.74904,3.7593,5260000.0
2007-06-29 17:54:00,3.75514,3.76058,3.75117,3.76058,4520000.0
2007-06-29 17:55:00,3.75724,3.7612,3.75293,3.75738,6760000.0
2007-06-29 17:56:00,3.75705,3.76196,3.75482,3.75882,7510000.0
2007-06-29 17:57:00,3.75989,3.76131,3.75115,3.76061,6770000.0
2007-06-29 17:58:00,3.76057,3.76064,3.75408,3.75408,4510000.0
2007-06-29 17:59:00,3.75855,3.76199,3.75265,3.76057,5630000.0
2007-06-29 18:00:00,3.75914,3.7616,3.75193,3.76117,9800000.0
2007-06-29 18:01:00,3.76074,3.7614,3.75573,3.76125,4520000.0
2007-06-29 18:02:00,3.75518,3.76231,3.75518,3.7598,4880000.0
2007-06-29 18:03:00,3.75521,3.7609,3.75295,3.76002,6010000.0
2007-06-29 18:04:00,3.7518,3.76228,3.7518,3.76102,4880000.0
2007-06-29 18:05:00,3.75034,3.75992,3.75034,3.75931,4510000.0
2007-06-29 18:06:00,3.74913,3.76435,3.74901,3.75848,7880000.0
2007-06-29 18:07:00,3.75767,3.75954,3.75585,3.75585,5250000.0
2007-06-29 18:08:00,3.75752,3.75969,3.75006,3.75551,4890000.0
2007-06-29 18:09:00,3.76021,3.76021,3.74927,3.75053,6760000.0
2007-06-29 18:10:00,3.75877,3.75987,3.75046,3.75046,4510000.0
2007-06-29 18:11:00,3.75184,3.76062,3.75184,3.76062,4880000.0
2007-06-29 18:12:00,3.76031,3.76049,3.75469,3.75938,6030000.0
2007-06-29 18:13:00,3.76034,3.76239,3.75454,3.75567,5250000.0
2007-06-29 18:14:00,3.75919,3.7593,3.74898,3.7593,4880000.0
2007-06-29 18:15:00,3.76101,3.76182,3.75544,3.76027,12390000.0
2007-06-29 18:16:00,3.75709,3.76132,3.7526,3.75736,3400000.0
2007-06-29 18:17:00,3.75629,3.75939,3.75346,3.75346,7500000.0
2007-06-29 18:18:00,3.75293,3.76098,3.74917,3.75465,6010000.0
2007-06-29 18:19:00,3.7509,3.76023,3.7509,3.75947,6770000.0
2007-06-29 18:20:00,3.75897,3.76064,3.75079,3.76064,7130000.0
2007-06-29 18:21:00,3.75756,3.76185,3.75688,3.76182,7140000.0
2007-06-29 18:22:00,3.76149,3.76233,3.75528,3.76233,5260000.0
2007-06-29 18:23:00,3.76118,3.76118,3.75199,3.75281,8260000.0
2007-06-29 18:24:00,3.76084,3.76125,3.75545,3.76052,4520000.0
2007-06-29 18:25:00,3.75997,3.76549,3.75899,3.75945,6390000.0
2007-06-29 18:26:00,3.76206,3.76391,3.75334,3.7623,6010000.0
2007-06-29 18:27:00,3.75761,3.76078,3.75533,3.75905,4890000.0
2007-06-29 18:28:00,3.76067,3.76067,3.75041,3.75212,6380000.0
2007-06-29 18:29:00,3.76075,3.76075,3.75261,3.75547,6400000.0
2007-06-29 18:30:00,3.75214,3.76505,3.75214,3.75772,12780000.0
2007-06-29 18:31:00,3.75506,3.76436,3.75506,3.75647,4890000.0
2007-06-29 18:32:00,3.76121,3.76417,3.75671,3.76231,4140000.0
2007-06-29 18:33:00,3.76233,3.76288,3.75225,3.75934,4880000.0
2007-06-29 18:34:00,3.76298,3.76495,3.75495,3.7556,4520000.0
2007-06-29 18:35:00,3.76199,3.76281,3.75388,3.75388,5640000.0
2007-06-29 18:36:00,3.76459,3.76459,3.75738,3.75877,6770000.0
2007-06-29 18:37:00,3.75909,3.76437,3.75909,3.76172,4880000.0
2007-06-29 18:38:00,3.76419,3.76419,3.75448,3.75808,7140000.0
2007-06-29 18:39:00,3.763,3.7647,3.75488,3.76149,5250000.0
2007-06-29 18:40:00,3.76511,3.76635,3.75623,3.76005,5630000.0
2007-06-29 18:41:00,3.75763,3.76306,3.75351,3.7624,4900000.0
2007-06-29 18:42:00,3.76218,3.76315,3.75295,3.75359,4140000.0
2007-06-29 18:43:00,3.75831,3.76374,3.75831,3.76319,6020000.0
2007-06-29 18:44:00,3.76236,3.76236,3.75479,3.75479,5630000.0
2007-06-29 18:45:00,3.76094,3.76558,3.75177,3.75681,14670000.0
2007-06-29 18:46:00,3.75323,3.7636,3.75271,3.75271,5260000.0
2007-06-29 18:47:00,3.75269,3.76323,3.75269,3.75985,4890000.0
2007-06-29 18:48:00,3.75641,3.7611,3.75063,3.76045,9780000.0
2007-06-29 18:49:00,3.76176,3.76363,3.7578,3.76098,6770000.0
2007-06-29 18:50:00,3.75687,3.76301,3.75615,3.75615,4890000.0
2007-06-29 18:51:00,3.76225,3.76395,3.75326,3.75326,7130000.0
2007-06-29 18:52:00,3.7627,3.7627,3.75197,3.76111,7140000.0
2007-06-29 18:53:00,3.76424,3.76829,3.75683,3.76324,6770000.0
2007-06-29 18:54:00,3.76318,3.76408,3.75754,3.76255,7510000.0
2007-06-29 18:55:00,3.76084,3.76252,3.75425,3.75425,5630000.0
2007-06-29 18:56:00,3.75681,3.7634,3.75464,3.76219,5250000.0
2007-06-29 18:57:00,3.75863,3.76284,3.75577,3.7606,5270000.0
2007-06-29 18:58:00,3.76339,3.76357,3.75666,3.75824,5660000.0
2007-06-29 18:59:00,3.75759,3.76291,3.75315,3.76291,7130000.0
2007-06-29 19:00:00,3.75272,3.76346,3.75272,3.76024,5260000.0
2007-06-29 19:01:00,3.75839,3.76316,3.75356,3.76316,5260000.0
2007-06-29 19:02:00,3.76076,3.76383,3.75458,3.75779,3390000.0
2007-06-29 19:03:00,3.75951,3.76638,3.75574,3.76264,6770000.0
2007-06-29 19:04:00,3.76309,3.76309,3.74885,3.75652,5260000.0
2007-06-29 19:05:00,3.76121,3.76121,3.75214,3.76016,4880000.0
2007-06-29 19:06:00,3.75894,3.76149,3.75045,3.76055,6390000.0
2007-06-29 19:07:00,3.75844,3.76164,3.75708,3.75722,3770000.0
2007-06-29 19:09:00,3.76075,3.76126,3.75245,3.76126,6020000.0
2007-06-29 19:11:00,3.75312,3.76361,3.75312,3.76137,7880000.0
2007-06-29 19:12:00,3.76249,3.76308,3.75426,3.75903,7510000.0
2007-06-29 19:13:00,3.76084,3.76243,3.75403,3.76055,6010000.0
2007-06-29 19:14:00,3.75864,3.75864,3.74746,3.74964,6380000.0
2007-06-29 19:15:00,3.76146,3.7626,3.75299,3.75636,11630000.0
2007-06-29 19:16:00,3.75776,3.76137,3.75544,3.75544,4880000.0
2007-06-29 19:17:00,3.75934,3.76291,3.75748,3.76148,6020000.0
2007-06-29 19:18:00,3.75556,3.76247,3.75293,3.75293,7880000.0
2007-06-29 19:19:00,3.76116,3.76116,3.75015,3.7502,4880000.0
2007-06-29 19:21:00,3.76123,3.76342,3.75345,3.76242,7140000.0
2007-06-29 19:22:00,3.75629,3.76184,3.75105,3.75994,6030000.0
2007-06-29 19:23:00,3.75337,3.7643,3.75164,3.76078,3410000.0
2007-06-29 19:24:00,3.76059,3.76207,3.75247,3.75661,4890000.0
2007-06-29 19:25:00,3.75592,3.76067,3.75592,3.76067,3390000.0
2007-06-29 19:27:00,3.76008,3.76129,3.75678,3.76077,4510000.0
2007-06-29 19:28:00,3.75707,3.76273,3.75707,3.76257,5260000.0
2007-06-29 19:29:00,3.75667,3.76073,3.75187,3.7519,5250000.0
2007-06-29 19:30:00,3.76185,3.76462,3.75907,3.76067,4880000.0
2007-06-29 19:31:00,3.75027,3.76019,3.75027,3.7563,4520000.0
2007-06-29 19:32:00,3.75372,3.7606,3.74938,3.7606,5260000.0
2007-06-29 19:33:00,3.74837,3.75864,3.74837,3.75864,5260000.0
2007-06-29 19:34:00,3.75749,3.76078,3.75073,3.76078,4510000.0
2007-06-29 19:35:00,3.7552,3.76042,3.7499,3.76042,7510000.0
2007-06-29 19:36:00,3.76367,3.76442,3.75305,3.76171,7130000.0
2007-06-29 19:37:00,3.75752,3.76159,3.75435,3.75469,4510000.0
2007-06-29 19:38:00,3.76052,3.76395,3.75899,3.75899,5640000.0
2007-06-29 19:39:00,3.76104,3.76104,3.749,3.75611,6020000.0
2007-06-29 19:40:00,3.75575,3.76184,3.75121,3.76184,3400000.0
2007-06-29 19:41:00,3.7594,3.76382,3.75367,3.76187,7510000.0
2007-06-29 19:42:00,3.75496,3.76167,3.75446,3.76109,6390000.0
2007-06-29 19:43:00,3.76126,3.76184,3.7568,3.76126,8260000.0
2007-06-29 19:44:00,3.75654,3.76056,3.75505,3.75993,9770000.0
2007-06-29 19:45:00,3.75704,3.76493,3.75307,3.75307,7520000.0
2007-06-29 19:46:00,3.76477,3.76523,3.75533,3.75688,8270000.0
2007-06-29 19:47:00,3.75765,3.76406,3.75445,3.75605,7520000.0
2007-06-29 19:48:00,3.76264,3.76567,3.75392,3.75392,5270000.0
2007-06-29 19:49:00,3.7497,3.7646,3.7497,3.76189,5270000.0
2007-06-29 19:50:00,3.75291,3.76306,3.75291,3.76079,6030000.0
2007-06-29 19:51:00,3.7592,3.76188,3.75483,3.76162,4510000.0
2007-06-29 19:52:00,3.75936,3.76202,3.75608,3.75608,4510000.0
2007-06-29 19:53:00,3.75992,3.76009,3.75599,3.76008,4510000.0
2007-06-29 19:54:00,3.75501,3.75959,3.75052,3.75376,6380000.0
2007-06-29 19:56:00,3.75826,3.76009,3.75074,3.75108,7880000.0
2007-06-29 19:57:00,3.75659,3.76167,3.75235,3.75784,6000000.0
2007-06-29 19:58:00,3.75639,3.76009,3.75165,3.75808,6760000.0
2007-06-29 19:59:00,3.76065,3.7634,3.75155,3.75155,4510000.0
2007-06-29 20:00:00,3.7515,3.76253,3.7515,3.75991,7510000.0
2007-06-29 20:01:00,3.7558,3.76096,3.75007,3.75479,4510000.0
2007-06-29 20:02:00,3.75757,3.75912,3.74933,3.75912,3770000.0
2007-06-29 20:04:00,3.75566,3.75846,3.74871,3.75637,6020000.0
2007-06-29 20:05:00,3.74802,3.75614,3.74595,3.75614,4520000.0
2007-06-29 20:06:00,3.75663,3.75663,3.74518,3.74798,5270000.0
2007-06-29 20:07:00,3.75561,3.75806,3.74903,3.75806,4530000.0
2007-06-29 20:08:00,3.75709,3.75922,3.74935,3.74939,5640000.0
2007-06-29 20:09:00,3.75845,3.76123,3.75473,3.75707,5260000.0
2007-06-29 20:10:00,3.76021,3.76148,3.75118,3.75118,3770000.0
2007-06-29 20:11:00,3.7499,3.75806,3.7499,3.75773,4890000.0
2007-06-29 20:12:00,3.75892,3.75959,3.75402,3.75959,4510000.0
2007-06-29 20:13:00,3.74924,3.75858,3.74913,3.75858,4140000.0
2007-06-29 20:14:00,3.75659,3.76044,3.7535,3.75949,7520000.0
2007-06-29 20:15:00,3.76257,3.76262,3.75887,3.75887,6020000.0
2007-06-29 20:16:00,3.75441,3.75919,3.74972,3.75909,3760000.0
2007-06-29 20:17:00,3.75267,3.75733,3.74626,3.7549,5640000.0
2007-06-29 20:18:00,3.75069,3.76119,3.75069,3.75484,2260000.0
2007-06-29 20:19:00,3.75774,3.75774,3.746,3.75228,3010000.0
2007-06-29 20:20:00,3.75914,3.76264,3.75235,3.76056,6020000.0
2007-06-29 20:21:00,3.75739,3.75891,3.75347,3.75347,5270000.0
2007-06-29 20:22:00,3.75881,3.75881,3.74711,3.75285,6380000.0
2007-06-29 20:24:00,3.75518,3.75518,3.7493,3.75348,2630000.0
2007-06-29 20:25:00,3.75844,3.75844,3.74819,3.7581,5270000.0
2007-06-29 20:26:00,3.75718,3.7618,3.75332,3.75379,5630000.0
2007-06-29 20:27:00,3.75836,3.75836,3.75385,3.75385,1510000.0
2007-06-29 20:28:00,3.75879,3.75879,3.75438,3.75438,1500000.0
2007-06-29 20:29:00,3.75742,3.75812,3.74677,3.75795,10520000.0
2007-06-29 20:30:00,3.75878,3.76172,3.75454,3.75874,7520000.0
2007-06-29 20:31:00,3.75747,3.75919,3.75375,3.754,6000000.0
2007-06-29 20:33:00,3.7573,3.7573,3.75245,3.75245,1130000.0
2007-06-29 20:34:00,3.75442,3.76207,3.75079,3.75733,5640000.0
2007-06-29 20:35:00,3.75415,3.75896,3.75265,3.75406,4880000.0
2007-06-29 20:39:00,3.75813,3.75932,3.75813,3.75932,2630000.0
2007-06-29 20:40:00,3.75715,3.75874,3.74897,3.7555,3750000.0
2007-06-29 20:41:00,3.75793,3.75856,3.74882,3.75777,4880000.0
2007-06-29 20:43:00,3.75679,3.75818,3.74938,3.75707,5270000.0
2007-06-29 20:44:00,3.75946,3.76003,3.75458,3.75899,5250000.0
2007-06-29 20:45:00,3.75586,3.75972,3.75452,3.75452,3380000.0
2007-06-29 20:46:00,3.75689,3.75922,3.74963,3.75922,6760000.0
2007-06-29 20:48:00,3.75429,3.75887,3.75308,3.75832,7140000.0
2007-06-29 20:49:00,3.75731,3.75912,3.75317,3.75523,7880000.0
2007-06-29 20:51:00,3.75789,3.75794,3.75251,3.75745,6000000.0
2007-06-29 20:55:00,3.76258,3.76262,3.76057,3.76262,3380000.0
2007-06-29 20:56:00,3.75975,3.76102,3.75095,3.7552,6010000.0
2007-06-29 20:57:00,3.75387,3.76012,3.74884,3.76012,7140000.0
2007-06-29 20:58:00,3.75559,3.75974,3.75,3.75913,4890000.0
2007-06-29 20:59:00,3.75953,3.75992,3.75067,3.75651,6770000.0
2007-06-29 21:00:00,3.75456,3.76152,3.75074,3.7613,8640000.0
2007-06-29 21:01:00,3.76037,3.76107,3.75468,3.75664,5270000.0
2007-06-29 21:02:00,3.76059,3.76423,3.75733,3.75734,7520000.0
2007-06-29 21:04:00,3.75797,3.75797,3.7522,3.75283,4130000.0
2007-06-29 21:05:00,3.76,3.76,3.7556,3.75727,6390000.0
2007-06-29 21:06:00,3.759,3.76112,3.75464,3.76112,5270000.0
2007-06-29 21:07:00,3.75551,3.7605,3.75101,3.75101,3750000.0
2007-06-29 21:08:00,3.75608,3.76228,3.75522,3.75978,8640000.0
2007-06-29 21:09:00,3.76211,3.76355,3.7508,3.76294,10140000.0
2007-06-29 21:10:00,3.75221,3.76149,3.75221,3.75967,4890000.0
2007-06-29 21:11:00,3.75978,3.75978,3.74777,3.75529,4510000.0
2007-06-29 21:13:00,3.75959,3.75959,3.74928,3.75274,3390000.0
2007-06-29 21:14:00,3.75648,3.76363,3.75648,3.75985,10530000.0
2007-06-29 21:15:00,3.75399,3.76262,3.75139,3.76262,9020000.0
2007-06-29 21:16:00,3.75256,3.76252,3.75256,3.7555,7140000.0
2007-06-29 21:18:00,3.75531,3.75873,3.75531,3.75833,4130000.0
2007-06-29 21:19:00,3.75305,3.75913,3.75305,3.75913,3010000.0
2007-06-29 21:20:00,3.75833,3.76218,3.75387,3.75885,4510000.0
2007-06-29 21:22:00,3.76129,3.76129,3.75743,3.7589,4140000.0
2007-06-29 21:23:00,3.75562,3.76138,3.75562,3.75659,4880000.0
2007-06-29 21:24:00,3.75668,3.76434,3.75201,3.76272,8670000.0
2007-06-29 21:25:00,3.76262,3.76327,3.75631,3.76112,4910000.0
2007-06-29 21:26:00,3.75767,3.76231,3.75207,3.7609,4520000.0
2007-06-29 21:29:00,3.76176,3.76449,3.75342,3.76449,4520000.0
2007-06-29 21:30:00,3.75477,3.76656,3.75477,3.75806,10160000.0
2007-06-29 21:31:00,3.75989,3.7659,3.75989,3.76535,4520000.0
2007-06-29 21:32:00,3.75588,3.76661,3.75588,3.76592,5640000.0
2007-06-29 21:33:00,3.75676,3.76876,3.75676,3.76022,8280000.0
2007-06-29 21:34:00,3.76408,3.76446,3.75234,3.76446,6400000.0
2007-06-29 21:35:00,3.75955,3.76692,3.75905,3.76009,6810000.0
2007-06-29 21:36:00,3.76537,3.76548,3.756,3.76419,3020000.0
2007-06-29 21:37:00,3.76567,3.76567,3.75563,3.76084,5260000.0
2007-06-29 21:38:00,3.76447,3.76565,3.75621,3.76436,3770000.0
2007-06-29 21:40:00,3.76349,3.77227,3.75878,3.76216,7880000.0
2007-06-29 21:41:00,3.76478,3.76572,3.75632,3.76449,7150000.0
2007-06-29 21:43:00,3.75519,3.76489,3.75519,3.76489,760000.0
2007-06-29 21:44:00,3.76676,3.76757,3.75849,3.75888,4900000.0
2007-06-29 21:45:00,3.76864,3.76864,3.75489,3.76478,7150000.0
2007-06-29 21:46:00,3.75654,3.76553,3.75654,3.76553,4140000.0
2007-06-29 21:51:00,3.76558,3.76741,3.76067,3.76495,5250000.0
2007-06-29 21:52:00,3.76545,3.76622,3.75894,3.75894,4510000.0
2007-06-29 21:53:00,3.7638,3.76436,3.7638,3.76436,1500000.0
2007-06-29 21:54:00,3.76413,3.76474,3.75547,3.75547,4130000.0
2007-06-29 21:55:00,3.7634,3.76347,3.75233,3.76282,7140000.0
2007-06-29 21:56:00,3.75719,3.76661,3.75719,3.76398,3380000.0
2007-06-29 21:58:00,3.75987,3.76397,3.75509,3.75509,5260000.0
2007-06-29 21:59:00,3.76544,3.76613,3.7559,3.76156,4530000.0
2007-06-29 22:00:00,3.76042,3.769,3.75996,3.75996,5260000.0
2007-06-29 22:01:00,3.75308,3.76153,3.75308,3.75936,2270000.0
2007-06-29 22:02:00,3.76511,3.76702,3.75708,3.76065,4510000.0
2007-06-29 22:03:00,3.76048,3.76594,3.7562,3.7562,6020000.0
2007-06-29 22:04:00,3.76096,3.76492,3.7554,3.76142,4150000.0
2007-06-29 22:05:00,3.76509,3.7654,3.7572,3.76376,3390000.0
2007-06-29 22:06:00,3.75747,3.76436,3.75747,3.76436,2640000.0
2007-06-29 22:07:00,3.76515,3.76515,3.75681,3.76311,6020000.0
2007-06-29 22:08:00,3.76101,3.76417,3.76101,3.76417,1500000.0
2007-06-29 22:09:00,3.76069,3.77087,3.75783,3.75796,3390000.0
2007-06-29 22:10:00,3.75494,3.76431,3.75226,3.76402,5640000.0
2007-06-29 22:11:00,3.76086,3.76517,3.76086,3.7619,4130000.0
2007-06-29 22:12:00,3.76557,3.76557,3.75568,3.7623,2640000.0
2007-06-29 22:13:00,3.76395,3.76395,3.75365,3.76286,3780000.0
2007-06-29 22:14:00,3.76623,3.76623,3.75654,3.76072,5650000.0
2007-06-29 22:15:00,3.75917,3.76328,3.75917,3.7625,2640000.0
2007-06-29 22:16:00,3.76366,3.7646,3.7553,3.7646,4880000.0
2007-06-29 22:17:00,3.76669,3.76984,3.75746,3.75746,3770000.0
2007-06-29 22:18:00,3.76542,3.7656,3.76081,3.76154,3400000.0
2007-06-29 22:19:00,3.76133,3.76389,3.76055,3.76357,4130000.0
2007-06-29 22:20:00,3.7645,3.7645,3.75431,3.75701,4530000.0
2007-06-29 22:21:00,3.76291,3.76291,3.75949,3.76104,1880000.0
2007-06-29 22:22:00,3.76722,3.76722,3.75371,3.76183,6400000.0
2007-06-29 22:23:00,3.76384,3.76536,3.76191,3.76536,1140000.0
2007-06-29 22:24:00,3.76622,3.76626,3.75707,3.76191,3390000.0
2007-06-29 22:25:00,3.76019,3.76588,3.75546,3.76569,9040000.0
2007-06-29 22:26:00,3.76286,3.76456,3.76121,3.76337,2630000.0
2007-06-29 22:27:00,3.76144,3.7676,3.75592,3.75679,4890000.0
2007-06-29 22:28:00,3.76049,3.76578,3.76049,3.76578,4880000.0
2007-06-29 22:29:00,3.76327,3.76577,3.76144,3.76304,4890000.0
2007-06-29 22:30:00,3.75851,3.76673,3.75622,3.76274,4160000.0
2007-06-29 22:32:00,3.75813,3.76463,3.75813,3.75986,6770000.0
2007-06-29 22:33:00,3.76037,3.76667,3.76037,3.76536,3760000.0
2007-06-29 22:34:00,3.76404,3.76525,3.75772,3.7651,5260000.0
2007-06-29 22:35:00,3.7608,3.76643,3.75918,3.75999,7510000.0
2007-06-29 22:36:00,3.76347,3.76489,3.75323,3.76169,5630000.0
2007-06-29 22:38:00,3.76269,3.76269,3.75652,3.75652,4890000.0
2007-06-29 22:39:00,3.76398,3.76496,3.75698,3.76496,4140000.0
2007-06-29 22:40:00,3.76442,3.76538,3.75788,3.76084,4510000.0
2007-06-29 22:41:00,3.76372,3.76474,3.75551,3.76474,3390000.0
2007-06-29 22:42:00,3.75802,3.76637,3.75682,3.76269,5270000.0
2007-06-29 22:43:00,3.76431,3.76502,3.75659,3.76076,4130000.0
2007-06-29 22:44:00,3.75488,3.76519,3.75488,3.75975,4530000.0
2007-06-29 22:45:00,3.76271,3.76271,3.75157,3.75997,4520000.0
2007-06-29 22:46:00,3.75981,3.76217,3.75447,3.75691,4510000.0
2007-06-29 22:47:00,3.75618,3.76074,3.75561,3.75561,3390000.0
2007-06-29 22:48:00,3.75637,3.76193,3.75637,3.75741,4510000.0
2007-06-29 22:49:00,3.76206,3.76281,3.75769,3.75769,4130000.0
2007-06-29 22:50:00,3.75552,3.76048,3.75474,3.75613,9400000.0
2007-06-29 22:51:00,3.75919,3.76217,3.75692,3.76217,4140000.0
2007-06-29 22:53:00,3.7618,3.76182,3.75708,3.76107,6010000.0
2007-06-29 22:54:00,3.75785,3.76145,3.75117,3.75523,4890000.0
2007-06-29 22:55:00,3.7577,3.76143,3.75081,3.75947,6010000.0
2007-06-29 22:57:00,3.7618,3.7618,3.75141,3.75895,6010000.0
2007-06-29 22:58:00,3.75218,3.76062,3.75218,3.75577,2630000.0
2007-06-29 22:59:00,3.76007,3.76129,3.75098,3.75481,7520000.0
2007-07-01 23:00:00,3.7618,3.7618,3.75515,3.76064,5630000.0
2007-07-01 23:13:00,3.75748,3.76297,3.75748,3.75762,10140000.0
2007-07-01 23:15:00,3.7667,3.76672,3.76123,3.76297,4520000.0
2007-07-01 23:17:00,3.75754,3.75754,3.75562,3.75562,1500000.0
2007-07-01 23:24:00,3.75778,3.76353,3.75778,3.75792,11260000.0
2007-07-01 23:27:00,3.76229,3.76352,3.75412,3.75906,7510000.0
2007-07-01 23:31:00,3.76216,3.76292,3.75172,3.76292,6760000.0
2007-07-01 23:32:00,3.76223,3.76256,3.75375,3.76122,4140000.0
2007-07-01 23:34:00,3.75728,3.76399,3.75728,3.76027,4880000.0
2007-07-01 23:41:00,3.75838,3.76387,3.75838,3.75852,9400000.0
2007-07-01 23:44:00,3.76334,3.76371,3.75842,3.75842,6790000.0
2007-07-01 23:45:00,3.75961,3.76219,3.75634,3.75823,2270000.0
2007-07-01 23:50:00,3.75243,3.76251,3.75243,3.75566,9780000.0
2007-07-01 23:51:00,3.76118,3.76265,3.75759,3.75759,4510000.0
2007-07-01 23:52:00,3.75841,3.76351,3.75526,3.76152,4140000.0
2007-07-01 23:54:00,3.76271,3.76369,3.7565,3.76369,7500000.0
2007-07-01 23:55:00,3.76057,3.76215,3.75492,3.76156,4880000.0
2007-07-01 23:56:00,3.76233,3.76233,3.75446,3.75446,3750000.0
2007-07-01 23:57:00,3.76333,3.76336,3.75602,3.76267,3760000.0
2007-07-01 23:58:00,3.76123,3.7625,3.75557,3.76168,3760000.0
2007-07-02 00:00:00,3.75829,3.76228,3.75327,3.75949,2260000.0
2007-07-02 00:01:00,3.76232,3.76244,3.75688,3.76244,3390000.0
2007-07-02 00:02:00,3.76226,3.76226,3.76226,3.76226,750000.0
2007-07-02 00:03:00,3.75264,3.75756,3.75264,3.75756,1130000.0
2007-07-02 00:04:00,3.75758,3.75758,3.75232,3.75494,1880000.0
2007-07-02 00:06:00,3.75383,3.76221,3.75383,3.75692,9770000.0
2007-07-02 00:07:00,3.75803,3.76223,3.75547,3.75547,3010000.0
2007-07-02 00:08:00,3.75823,3.76356,3.75823,3.76209,4510000.0
2007-07-02 00:09:00,3.75669,3.76177,3.75639,3.75639,9030000.0
2007-07-02 00:10:00,3.76308,3.76308,3.75814,3.76187,3780000.0
2007-07-02 00:11:00,3.76256,3.76289,3.75881,3.76121,5260000.0
2007-07-02 00:12:00,3.75877,3.75877,3.75824,3.75824,1500000.0
2007-07-02 00:13:00,3.75402,3.76361,3.75402,3.76297,4520000.0
2007-07-02 00:14:00,3.75861,3.76282,3.75536,3.75887,5260000.0
2007-07-02 00:15:00,3.75883,3.76427,3.75883,3.75888,4510000.0
2007-07-02 00:16:00,3.75857,3.76081,3.75545,3.75653,3770000.0
2007-07-02 00:17:00,3.75715,3.76151,3.75521,3.7565,2640000.0
2007-07-02 00:18:00,3.76198,3.76262,3.75322,3.75588,4140000.0
2007-07-02 00:19:00,3.75975,3.76567,3.75975,3.76002,2630000.0
2007-07-02 00:20:00,3.7621,3.7621,3.7612,3.7612,1510000.0
2007-07-02 00:21:00,3.75799,3.76152,3.75799,3.76152,1500000.0
2007-07-02 00:23:00,3.75708,3.75708,3.75253,3.75253,1880000.0
2007-07-02 00:24:00,3.75401,3.7621,3.75401,3.7621,1500000.0
2007-07-02 00:25:00,3.75345,3.75802,3.752,3.75317,4890000.0
2007-07-02 00:26:00,3.75457,3.75563,3.75158,3.75511,4880000.0
2007-07-02 00:27:00,3.75258,3.76062,3.75168,3.76062,7130000.0
2007-07-02 00:28:00,3.75164,3.75831,3.74778,3.75623,6000000.0
2007-07-02 00:29:00,3.76054,3.76154,3.75342,3.75752,5630000.0
2007-07-02 00:30:00,3.75216,3.76044,3.75133,3.75769,6010000.0
2007-07-02 00:32:00,3.75869,3.75869,3.75569,3.7565,1880000.0
2007-07-02 00:33:00,3.76141,3.76141,3.75337,3.7565,4520000.0
2007-07-02 00:34:00,3.75395,3.75731,3.75251,3.75731,5640000.0
2007-07-02 00:35:00,3.76071,3.76071,3.75406,3.75864,5650000.0
2007-07-02 00:36:00,3.75545,3.76396,3.75545,3.76234,3770000.0
2007-07-02 00:37:00,3.75787,3.75787,3.75787,3.75787,380000.0
2007-07-02 00:38:00,3.75649,3.75931,3.75432,3.75521,4530000.0
2007-07-02 00:39:00,3.75826,3.75832,3.75386,3.75782,3760000.0
2007-07-02 00:40:00,3.75909,3.75996,3.75566,3.7591,4130000.0
2007-07-02 00:41:00,3.76164,3.76164,3.75627,3.76099,4890000.0
2007-07-02 00:42:00,3.76198,3.76281,3.75585,3.75715,11650000.0
2007-07-02 00:43:00,3.76061,3.76061,3.75829,3.75961,2640000.0
2007-07-02 00:44:00,3.75248,3.76132,3.75148,3.75337,6800000.0
2007-07-02 00:45:00,3.7563,3.76265,3.7563,3.7593,7150000.0
2007-07-02 00:47:00,3.76142,3.76142,3.75112,3.75202,3750000.0
2007-07-02 00:48:00,3.75716,3.76193,3.75618,3.76193,3380000.0
2007-07-02 00:49:00,3.75541,3.76061,3.75409,3.75551,12770000.0
2007-07-02 00:50:00,3.75802,3.75802,3.75273,3.75273,1500000.0
2007-07-02 00:51:00,3.75282,3.75282,3.75146,3.75146,1500000.0
2007-07-02 00:53:00,3.75343,3.75797,3.75173,3.75338,4140000.0
2007-07-02 00:57:00,3.7585,3.75877,3.75324,3.75867,3770000.0
2007-07-02 00:58:00,3.75842,3.75842,3.75842,3.75842,750000.0
2007-07-02 00:59:00,3.75655,3.76391,3.75186,3.76036,10160000.0
2007-07-02 01:00:00,3.75675,3.75912,3.74907,3.74907,10160000.0
2007-07-02 01:02:00,3.75712,3.76051,3.75429,3.75545,4500000.0
2007-07-02 01:03:00,3.76088,3.76088,3.75291,3.76079,4880000.0
2007-07-02 01:04:00,3.75558,3.75986,3.75029,3.75573,4520000.0
2007-07-02 01:05:00,3.75898,3.75898,3.74969,3.75574,6380000.0
2007-07-02 01:06:00,3.75306,3.76502,3.75306,3.75575,7510000.0
2007-07-02 01:07:00,3.7532,3.75828,3.74895,3.75457,4880000.0
2007-07-02 01:08:00,3.75218,3.75762,3.75058,3.75756,2640000.0
2007-07-02 01:09:00,3.75126,3.75982,3.75126,3.75301,4880000.0
2007-07-02 01:10:00,3.76018,3.76018,3.75284,3.75504,2630000.0
2007-07-02 01:11:00,3.75497,3.75988,3.75398,3.75398,3010000.0
2007-07-02 01:12:00,3.75898,3.76254,3.75196,3.75196,3020000.0
2007-07-02 01:14:00,3.75388,3.75937,3.75388,3.75858,3770000.0
2007-07-02 01:15:00,3.75637,3.76107,3.75147,3.75587,4890000.0
2007-07-02 01:16:00,3.75498,3.75998,3.74997,3.74997,4520000.0
2007-07-02 01:17:00,3.75904,3.76036,3.7552,3.7552,4140000.0
2007-07-02 01:18:00,3.75934,3.75999,3.75045,3.75533,6030000.0
2007-07-02 01:19:00,3.75877,3.75877,3.748,3.75016,4890000.0
2007-07-02 01:20:00,3.75395,3.76001,3.75395,3.75807,4890000.0
2007-07-02 01:21:00,3.75807,3.76104,3.75209,3.75209,4520000.0
2007-07-02 01:22:00,3.74948,3.75894,3.74545,3.75894,4150000.0
2007-07-02 01:23:00,3.75581,3.75807,3.75441,3.75807,1520000.0
2007-07-02 01:24:00,3.74797,3.75231,3.74797,3.74806,1510000.0
2007-07-02 01:25:00,3.75754,3.75968,3.75247,3.75968,4150000.0
2007-07-02 01:26:00,3.75547,3.75944,3.75051,3.75537,3400000.0
2007-07-02 01:27:00,3.75864,3.75864,3.74562,3.74903,4520000.0
2007-07-02 01:28:00,3.75801,3.75801,3.75013,3.75044,3380000.0
2007-07-02 01:29:00,3.74931,3.75943,3.74931,3.75943,1130000.0
2007-07-02 01:30:00,3.74913,3.7612,3.74726,3.7541,7530000.0
2007-07-02 01:31:00,3.75748,3.75801,3.75329,3.75801,1510000.0
2007-07-02 01:32:00,3.75929,3.75929,3.75115,3.75115,1140000.0
2007-07-02 01:34:00,3.75479,3.75908,3.74975,3.75277,4150000.0
2007-07-02 01:35:00,3.75779,3.75779,3.75277,3.75442,5260000.0
2007-07-02 01:36:00,3.75729,3.75729,3.74779,3.74779,3760000.0
2007-07-02 01:38:00,3.75759,3.75854,3.75422,3.75842,3780000.0
2007-07-02 01:39:00,3.75677,3.76083,3.75522,3.75909,2640000.0
2007-07-02 01:40:00,3.75312,3.75863,3.75138,3.75863,2270000.0
2007-07-02 01:42:00,3.75649,3.75858,3.74852,3.75858,8260000.0
2007-07-02 01:43:00,3.75832,3.75832,3.75267,3.75267,4140000.0
2007-07-02 01:44:00,3.75558,3.76046,3.7551,3.75895,4140000.0
2007-07-02 01:45:00,3.75461,3.76156,3.74769,3.74769,13530000.0
2007-07-02 01:46:00,3.75135,3.76299,3.75135,3.75203,4130000.0
2007-07-02 01:49:00,3.75751,3.75751,3.74837,3.75726,4520000.0
2007-07-02 01:50:00,3.75609,3.75732,3.74792,3.75589,5650000.0
2007-07-02 01:51:00,3.75231,3.75725,3.74791,3.75725,4140000.0
2007-07-02 01:52:00,3.75596,3.75725,3.75281,3.75416,3390000.0
2007-07-02 01:53:00,3.75334,3.76013,3.74826,3.74826,6400000.0
2007-07-02 01:54:00,3.75856,3.7601,3.74842,3.75431,6030000.0
2007-07-02 01:55:00,3.75391,3.75692,3.74609,3.7478,7530000.0
2007-07-02 01:56:00,3.75531,3.75711,3.74731,3.7568,9060000.0
2007-07-02 01:57:00,3.75705,3.75848,3.74865,3.7579,7520000.0
2007-07-02 01:58:00,3.75151,3.75699,3.74656,3.75699,13160000.0
2007-07-02 02:00:00,3.75159,3.76193,3.75159,3.756,4900000.0
2007-07-02 02:01:00,3.76158,3.76212,3.75112,3.75594,12790000.0
2007-07-02 02:02:00,3.76099,3.76338,3.75269,3.76176,7150000.0
2007-07-02 02:03:00,3.76063,3.76459,3.75457,3.76216,10910000.0
2007-07-02 02:04:00,3.75109,3.75909,3.74981,3.75781,7900000.0
2007-07-02 02:05:00,3.75565,3.76058,3.7483,3.76058,6400000.0
2007-07-02 02:06:00,3.75095,3.76154,3.75095,3.75743,6030000.0
2007-07-02 02:07:00,3.75712,3.7604,3.75546,3.7595,3760000.0
2007-07-02 02:08:00,3.76158,3.76158,3.75251,3.757,3770000.0
2007-07-02 02:09:00,3.76022,3.76112,3.75027,3.7604,6390000.0
2007-07-02 02:10:00,3.75548,3.76626,3.75381,3.76626,4520000.0
2007-07-02 02:11:00,3.75929,3.76506,3.75929,3.76213,6380000.0
2007-07-02 02:12:00,3.76413,3.76581,3.75684,3.76581,3390000.0
2007-07-02 02:13:00,3.76085,3.76614,3.75603,3.75603,3390000.0
2007-07-02 02:14:00,3.75653,3.76685,3.75653,3.76023,12790000.0
2007-07-02 02:15:00,3.76497,3.76822,3.76417,3.76822,2270000.0
2007-07-02 02:16:00,3.75917,3.76456,3.75878,3.76456,4880000.0
2007-07-02 02:17:00,3.76539,3.76539,3.75465,3.76312,7520000.0
2007-07-02 02:18:00,3.76428,3.76428,3.75338,3.76398,4890000.0
2007-07-02 02:19:00,3.76467,3.76467,3.75698,3.75918,2270000.0
2007-07-02 02:20:00,3.7639,3.76677,3.76074,3.76218,2270000.0
2007-07-02 02:21:00,3.7654,3.76598,3.76152,3.76456,4150000.0
2007-07-02 02:22:00,3.76369,3.76512,3.76366,3.76512,2260000.0
2007-07-02 02:23:00,3.75542,3.76466,3.75542,3.76339,4130000.0
2007-07-02 02:24:00,3.75934,3.76283,3.7579,3.76283,4890000.0
2007-07-02 02:25:00,3.75963,3.76513,3.75552,3.75984,4890000.0
2007-07-02 02:29:00,3.76017,3.76675,3.75642,3.75642,7900000.0
2007-07-02 02:30:00,3.7662,3.7662,3.75784,3.75784,1130000.0
2007-07-02 02:31:00,3.75649,3.76404,3.75649,3.76404,2250000.0
2007-07-02 02:32:00,3.75521,3.76562,3.75521,3.76555,5630000.0
2007-07-02 02:33:00,3.76011,3.7656,3.75581,3.76085,4880000.0
2007-07-02 02:34:00,3.76469,3.76501,3.75802,3.76422,4150000.0
2007-07-02 02:37:00,3.76414,3.76455,3.75573,3.75621,1890000.0
2007-07-02 02:38:00,3.75424,3.76382,3.75424,3.7635,3780000.0
2007-07-02 02:39:00,3.76476,3.76518,3.76037,3.76037,4520000.0
2007-07-02 02:40:00,3.75583,3.76759,3.75583,3.76485,4890000.0
2007-07-02 02:41:00,3.75954,3.76443,3.75476,3.76426,5660000.0
2007-07-02 02:42:00,3.76099,3.76784,3.76099,3.76592,4140000.0
2007-07-02 02:43:00,3.75593,3.76554,3.75593,3.75922,4150000.0
2007-07-02 02:44:00,3.76056,3.76505,3.75661,3.76322,4520000.0
2007-07-02 02:45:00,3.76457,3.76726,3.76206,3.76206,3030000.0
2007-07-02 02:46:00,3.76392,3.76392,3.75579,3.76392,2280000.0
2007-07-02 02:47:00,3.75503,3.76321,3.75503,3.76321,2650000.0
2007-07-02 02:51:00,3.7646,3.7646,3.75701,3.75901,3750000.0
2007-07-02 02:52:00,3.7594,3.76365,3.75408,3.76031,4140000.0
2007-07-02 02:53:00,3.75712,3.76562,3.75402,3.75585,7140000.0
2007-07-02 02:54:00,3.76327,3.7659,3.75713,3.76481,5640000.0
2007-07-02 02:55:00,3.75998,3.76511,3.75522,3.75954,5260000.0
2007-07-02 02:56:00,3.76509,3.76509,3.75734,3.76495,4140000.0
2007-07-02 02:57:00,3.75919,3.76419,3.759,3.76329,3020000.0
2007-07-02 02:58:00,3.75721,3.76317,3.75487,3.76317,3010000.0
2007-07-02 02:59:00,3.75653,3.76718,3.75614,3.76008,10530000.0
2007-07-02 03:00:00,3.76457,3.76948,3.75784,3.76333,9050000.0
2007-07-02 03:02:00,3.76495,3.7653,3.7597,3.7651,3770000.0
2007-07-02 03:03:00,3.75552,3.76304,3.75552,3.75996,2640000.0
2007-07-02 03:04:00,3.75968,3.76389,3.75717,3.76389,3030000.0
2007-07-02 03:05:00,3.76101,3.76528,3.75588,3.76047,5650000.0
2007-07-02 03:06:00,3.75913,3.76338,3.75736,3.75889,3770000.0
2007-07-02 03:07:00,3.76371,3.76523,3.756,3.76444,5640000.0
2007-07-02 03:09:00,3.75983,3.76512,3.75983,3.76512,1130000.0
2007-07-02 03:10:00,3.76045,3.76777,3.76045,3.76178,12770000.0
2007-07-02 03:11:00,3.76459,3.76459,3.75923,3.76047,3750000.0
2007-07-02 03:12:00,3.75631,3.76591,3.75563,3.76562,3750000.0
2007-07-02 03:13:00,3.75939,3.76435,3.75316,3.76435,5270000.0
2007-07-02 03:14:00,3.76015,3.76647,3.75908,3.76241,7520000.0
2007-07-02 03:15:00,3.75997,3.76875,3.75605,3.75605,9020000.0
2007-07-02 03:16:00,3.76369,3.76462,3.76366,3.76462,1880000.0
2007-07-02 03:17:00,3.75991,3.76636,3.75977,3.76508,12400000.0
2007-07-02 03:18:00,3.76451,3.76492,3.75961,3.76492,5630000.0
2007-07-02 03:19:00,3.7649,3.76555,3.7604,3.76555,4130000.0
2007-07-02 03:20:00,3.76467,3.76497,3.76079,3.76488,3390000.0
2007-07-02 03:21:00,3.76379,3.76379,3.75993,3.75993,2260000.0
2007-07-02 03:23:00,3.76489,3.76686,3.75924,3.75924,3400000.0
2007-07-02 03:24:00,3.76397,3.76482,3.75771,3.76482,5280000.0
2007-07-02 03:25:00,3.7617,3.76408,3.75866,3.76015,4530000.0
2007-07-02 03:26:00,3.75994,3.76412,3.75994,3.76412,1510000.0
2007-07-02 03:27:00,3.75924,3.76407,3.7592,3.76407,1510000.0
2007-07-02 03:29:00,3.76038,3.76788,3.75634,3.75634,6010000.0
2007-07-02 03:30:00,3.75955,3.76759,3.75493,3.76759,6000000.0
2007-07-02 03:31:00,3.76155,3.76481,3.75448,3.755,5260000.0
2007-07-02 03:32:00,3.75369,3.76354,3.75369,3.75565,3380000.0
2007-07-02 03:33:00,3.76029,3.76127,3.75622,3.76117,5250000.0
2007-07-02 03:34:00,3.76004,3.76517,3.75982,3.76053,4890000.0
2007-07-02 03:37:00,3.76062,3.76512,3.75562,3.76238,3380000.0
2007-07-02 03:41:00,3.75811,3.76908,3.75721,3.76526,4880000.0
2007-07-02 03:42:00,3.75841,3.76514,3.75841,3.76117,3010000.0
2007-07-02 03:43:00,3.75908,3.76408,3.75908,3.76408,1880000.0
2007-07-02 03:44:00,3.75948,3.76487,3.75943,3.75943,3770000.0
2007-07-02 03:45:00,3.76187,3.76954,3.75968,3.76561,4520000.0
2007-07-02 03:48:00,3.76426,3.76563,3.76147,3.76484,4890000.0
2007-07-02 03:49:00,3.76181,3.76544,3.76088,3.76514,3780000.0
2007-07-02 03:50:00,3.75886,3.76373,3.75734,3.75865,9030000.0
2007-07-02 03:51:00,3.76468,3.76468,3.75967,3.76057,3400000.0
2007-07-02 03:52:00,3.75788,3.76431,3.75788,3.76431,1500000.0
2007-07-02 03:53:00,3.75972,3.76507,3.75958,3.75958,10510000.0
2007-07-02 03:58:00,3.76473,3.76473,3.75857,3.76445,3390000.0
2007-07-02 04:00:00,3.75858,3.7664,3.75828,3.76152,5630000.0
2007-07-02 04:01:00,3.76434,3.76513,3.75813,3.76369,3760000.0
2007-07-02 04:04:00,3.76399,3.7648,3.75749,3.76329,4880000.0
2007-07-02 04:05:00,3.76405,3.76405,3.75609,3.76309,6760000.0
2007-07-02 04:06:00,3.76402,3.76533,3.75619,3.76476,4880000.0
2007-07-02 04:07:00,3.76331,3.76491,3.75645,3.76046,4510000.0
2007-07-02 04:08:00,3.76097,3.76579,3.76046,3.76402,5250000.0
2007-07-02 04:09:00,3.75856,3.76541,3.75533,3.75533,9780000.0
2007-07-02 04:10:00,3.76406,3.76406,3.75236,3.75843,4900000.0
2007-07-02 04:11:00,3.76469,3.76509,3.75567,3.75567,4140000.0
2007-07-02 04:14:00,3.76402,3.76652,3.75904,3.76153,3010000.0
2007-07-02 04:15:00,3.76582,3.77111,3.76582,3.77074,7900000.0
2007-07-02 04:16:00,3.75832,3.76788,3.75729,3.75729,2260000.0
2007-07-02 04:20:00,3.76489,3.76492,3.76039,3.76402,4140000.0
2007-07-02 04:21:00,3.75427,3.76339,3.75168,3.76339,4510000.0
2007-07-02 04:22:00,3.76511,3.76511,3.76125,3.76452,1880000.0
2007-07-02 04:23:00,3.75615,3.76511,3.75615,3.76365,4510000.0
2007-07-02 04:24:00,3.76374,3.7655,3.75919,3.75919,4510000.0
2007-07-02 04:25:00,3.76094,3.76389,3.75774,3.75774,4510000.0
2007-07-02 04:26:00,3.75811,3.76359,3.75489,3.76254,2640000.0
2007-07-02 04:27:00,3.76358,3.76358,3.75455,3.7634,4510000.0
2007-07-02 04:28:00,3.76449,3.76449,3.75171,3.76371,6390000.0
2007-07-02 04:29:00,3.76057,3.76679,3.76057,3.76121,2270000.0
2007-07-02 04:30:00,3.76611,3.769,3.75772,3.76467,12770000.0
2007-07-02 04:31:00,3.76325,3.76539,3.75816,3.76232,4140000.0
2007-07-02 04:32:00,3.7635,3.77,3.75915,3.76687,6400000.0
2007-07-02 04:33:00,3.76837,3.76981,3.75893,3.7626,11270000.0
2007-07-02 04:34:00,3.76142,3.76864,3.76142,3.76815,3760000.0
2007-07-02 04:35:00,3.76155,3.76855,3.76118,3.76133,9780000.0
2007-07-02 04:36:00,3.7603,3.76631,3.75933,3.76119,3390000.0
2007-07-02 04:37:00,3.75947,3.76833,3.75947,3.76833,2640000.0
2007-07-02 04:38:00,3.76395,3.76907,3.75841,3.76769,7510000.0
2007-07-02 04:40:00,3.76571,3.76671,3.75792,3.76671,6380000.0
2007-07-02 04:41:00,3.76208,3.76823,3.76036,3.76036,4890000.0
2007-07-02 04:42:00,3.76019,3.76217,3.76019,3.76217,1500000.0
2007-07-02 04:43:00,3.76172,3.76639,3.76172,3.76623,4140000.0
2007-07-02 04:44:00,3.76337,3.76712,3.76163,3.7671,5260000.0
2007-07-02 04:45:00,3.77178,3.77178,3.76102,3.76602,10140000.0
2007-07-02 04:48:00,3.76632,3.76677,3.75812,3.76205,6010000.0
2007-07-02 04:49:00,3.76694,3.76781,3.76322,3.76781,5260000.0
2007-07-02 04:50:00,3.76102,3.76623,3.75588,3.76138,6010000.0
2007-07-02 04:51:00,3.7658,3.7658,3.7633,3.76557,3770000.0
2007-07-02 04:52:00,3.76386,3.76679,3.76048,3.76679,4140000.0
2007-07-02 04:53:00,3.75879,3.76832,3.75879,3.76716,4130000.0
2007-07-02 04:54:00,3.7661,3.76639,3.76101,3.76317,4880000.0
2007-07-02 04:55:00,3.7674,3.76837,3.76193,3.76682,4880000.0
2007-07-02 04:56:00,3.7671,3.7675,3.762,3.76608,6380000.0
2007-07-02 04:57:00,3.76719,3.76719,3.76372,3.76567,2640000.0
2007-07-02 04:58:00,3.76358,3.76698,3.75596,3.75596,4520000.0
2007-07-02 04:59:00,3.76271,3.76643,3.76099,3.76643,5630000.0
2007-07-02 05:00:00,3.76185,3.77036,3.75967,3.76567,8260000.0
2007-07-02 05:02:00,3.76675,3.76895,3.76009,3.76748,5640000.0
2007-07-02 05:04:00,3.76687,3.7675,3.75722,3.76306,5640000.0
2007-07-02 05:05:00,3.76222,3.76857,3.75928,3.76403,5260000.0
2007-07-02 05:06:00,3.76746,3.76996,3.76413,3.76823,6010000.0
2007-07-02 05:07:00,3.76377,3.77027,3.7616,3.76923,6020000.0
2007-07-02 05:08:00,3.76722,3.76722,3.76142,3.76445,3770000.0
2007-07-02 05:09:00,3.76306,3.76989,3.76291,3.76291,9400000.0
2007-07-02 05:10:00,3.763,3.76679,3.763,3.76679,3390000.0
2007-07-02 05:11:00,3.76332,3.76679,3.76158,3.76158,4510000.0
2007-07-02 05:12:00,3.76215,3.76736,3.76215,3.76377,3760000.0
2007-07-02 05:13:00,3.76638,3.76702,3.76638,3.76702,1130000.0
2007-07-02 05:14:00,3.76628,3.76787,3.75762,3.76642,5260000.0
2007-07-02 05:15:00,3.75834,3.7695,3.75834,3.76179,2640000.0
2007-07-02 05:16:00,3.76738,3.76738,3.76062,3.76689,3000000.0
2007-07-02 05:17:00,3.76202,3.76659,3.75608,3.75818,6010000.0
2007-07-02 05:18:00,3.76774,3.76774,3.75848,3.76689,3760000.0
2007-07-02 05:19:00,3.7644,3.77008,3.76293,3.76818,4510000.0
2007-07-02 05:20:00,3.76762,3.76768,3.76095,3.76768,3770000.0
2007-07-02 05:21:00,3.75929,3.76631,3.75929,3.76526,4890000.0
2007-07-02 05:22:00,3.76792,3.76797,3.76118,3.76731,8280000.0
2007-07-02 05:23:00,3.76669,3.76879,3.75868,3.76669,4520000.0
2007-07-02 05:24:00,3.7631,3.76898,3.76203,3.76333,7140000.0
2007-07-02 05:25:00,3.76757,3.768,3.7603,3.76675,5630000.0
2007-07-02 05:26:00,3.76622,3.76622,3.76163,3.76163,2630000.0
2007-07-02 05:27:00,3.76633,3.76733,3.7608,3.7608,3760000.0
2007-07-02 05:28:00,3.76351,3.76677,3.75779,3.76284,3380000.0
2007-07-02 05:29:00,3.76397,3.76818,3.75832,3.76068,6010000.0
2007-07-02 05:30:00,3.77085,3.77302,3.76822,3.76977,6000000.0
2007-07-02 05:33:00,3.76619,3.76837,3.7646,3.76653,2260000.0
2007-07-02 05:34:00,3.76915,3.77122,3.75927,3.76356,9040000.0
2007-07-02 05:39:00,3.76009,3.76701,3.75464,3.76701,5270000.0
2007-07-02 05:40:00,3.76691,3.76793,3.76354,3.76354,2650000.0
2007-07-02 05:41:00,3.76353,3.76767,3.76199,3.76767,3030000.0
2007-07-02 05:42:00,3.7568,3.76709,3.7568,3.76709,3030000.0
2007-07-02 05:43:00,3.76604,3.76652,3.76269,3.76652,3390000.0
2007-07-02 05:44:00,3.76448,3.76448,3.76127,3.76127,3010000.0
2007-07-02 05:45:00,3.75568,3.77276,3.75568,3.76414,6020000.0
2007-07-02 05:46:00,3.76639,3.76735,3.75297,3.76735,3410000.0
2007-07-02 05:47:00,3.76338,3.76692,3.76338,3.76692,760000.0
2007-07-02 05:48:00,3.76489,3.76913,3.76397,3.76397,3760000.0
2007-07-02 05:53:00,3.76678,3.76678,3.75809,3.75809,3380000.0
2007-07-02 05:54:00,3.76427,3.76644,3.75784,3.76475,3760000.0
2007-07-02 05:55:00,3.75992,3.76337,3.75343,3.75921,5630000.0
2007-07-02 05:56:00,3.7556,3.76834,3.7556,3.76509,6760000.0
2007-07-02 05:57:00,3.75926,3.76317,3.75597,3.76242,3770000.0
2007-07-02 05:58:00,3.75975,3.76393,3.75389,3.75389,2640000.0
2007-07-02 05:59:00,3.7522,3.76215,3.75063,3.75765,4890000.0
2007-07-02 06:00:00,3.75277,3.76481,3.75073,3.76481,5640000.0
2007-07-02 06:01:00,3.75924,3.76389,3.75836,3.75836,1880000.0
2007-07-02 06:02:00,3.76318,3.76322,3.75797,3.76193,3750000.0
2007-07-02 06:03:00,3.76195,3.76269,3.75351,3.75351,3750000.0
2007-07-02 06:04:00,3.76178,3.76285,3.75338,3.76255,7510000.0
2007-07-02 06:06:00,3.76257,3.76257,3.76189,3.76189,760000.0
2007-07-02 06:07:00,3.75587,3.76238,3.75587,3.76238,3000000.0
2007-07-02 06:08:00,3.76174,3.76301,3.75743,3.76295,4880000.0
2007-07-02 06:09:00,3.75667,3.76197,3.75667,3.76197,760000.0
2007-07-02 06:10:00,3.755,3.76216,3.75367,3.76216,3020000.0
2007-07-02 06:12:00,3.76169,3.76317,3.75783,3.76048,7510000.0
2007-07-02 06:14:00,3.76049,3.76254,3.75167,3.76254,6410000.0
2007-07-02 06:15:00,3.75819,3.77008,3.75819,3.76501,5640000.0
2007-07-02 06:17:00,3.75555,3.76473,3.75555,3.76323,3020000.0
2007-07-02 06:18:00,3.76258,3.7642,3.75509,3.7627,8260000.0
2007-07-02 06:19:00,3.7568,3.76186,3.75178,3.75842,7140000.0
2007-07-02 06:20:00,3.7565,3.76377,3.75453,3.75809,2630000.0
2007-07-02 06:21:00,3.76097,3.76225,3.75286,3.76103,4510000.0
2007-07-02 06:22:00,3.75895,3.76368,3.75458,3.76368,5260000.0
2007-07-02 06:23:00,3.76146,3.76283,3.7533,3.76246,3760000.0
2007-07-02 06:24:00,3.75823,3.76477,3.75689,3.75689,8290000.0
2007-07-02 06:25:00,3.75322,3.75816,3.75322,3.75816,1130000.0
2007-07-02 06:26:00,3.75475,3.76125,3.75239,3.75239,9020000.0
2007-07-02 06:27:00,3.76076,3.76076,3.75117,3.75117,5640000.0
2007-07-02 06:28:00,3.76238,3.76257,3.75122,3.75122,4150000.0
2007-07-02 06:29:00,3.75482,3.76298,3.7524,3.7524,10160000.0
2007-07-02 06:30:00,3.76342,3.7637,3.75676,3.76365,5260000.0
2007-07-02 06:31:00,3.76195,3.76195,3.75024,3.75719,6770000.0
2007-07-02 06:32:00,3.75746,3.76175,3.75349,3.75785,4140000.0
2007-07-02 06:33:00,3.75624,3.76041,3.75131,3.75131,1880000.0
2007-07-02 06:34:00,3.76096,3.76192,3.75465,3.76192,6020000.0
2007-07-02 06:35:00,3.76327,3.76405,3.75285,3.75754,8300000.0
2007-07-02 06:36:00,3.75878,3.76515,3.7584,3.75861,3770000.0
2007-07-02 06:37:00,3.7609,3.76292,3.75867,3.76292,4140000.0
2007-07-02 06:38:00,3.75819,3.76442,3.7578,3.7578,9030000.0
2007-07-02 06:39:00,3.7602,3.76325,3.75757,3.76019,2260000.0
2007-07-02 06:45:00,3.76245,3.76815,3.76067,3.7633,6400000.0
2007-07-02 06:46:00,3.75579,3.75803,3.75579,3.75803,1880000.0
2007-07-02 06:47:00,3.75593,3.76198,3.75593,3.75636,4880000.0
2007-07-02 06:48:00,3.75793,3.76273,3.75157,3.76224,4880000.0
2007-07-02 06:49:00,3.76103,3.76148,3.76012,3.76148,2640000.0
2007-07-02 06:50:00,3.76157,3.76197,3.75054,3.76073,9770000.0
2007-07-02 06:51:00,3.75974,3.76296,3.75678,3.75702,7530000.0
2007-07-02 06:52:00,3.75132,3.76083,3.75132,3.76083,1510000.0
2007-07-02 06:53:00,3.76069,3.76097,3.75615,3.76087,6010000.0
2007-07-02 06:54:00,3.75856,3.76203,3.75744,3.76138,7130000.0
2007-07-02 06:55:00,3.75577,3.76012,3.75514,3.76012,3390000.0
2007-07-02 06:56:00,3.76178,3.76182,3.76178,3.76182,1130000.0
2007-07-02 06:57:00,3.75572,3.76055,3.75396,3.76055,7520000.0
2007-07-02 06:58:00,3.75689,3.7627,3.75565,3.76083,5640000.0
2007-07-02 06:59:00,3.76136,3.76213,3.75262,3.75647,7530000.0
2007-07-02 07:00:00,3.75673,3.76437,3.75294,3.76437,7880000.0
2007-07-02 07:01:00,3.7637,3.76439,3.75464,3.75907,4150000.0
2007-07-02 07:02:00,3.76101,3.76101,3.75184,3.75631,7140000.0
2007-07-02 07:03:00,3.7585,3.76449,3.75344,3.76243,5640000.0
2007-07-02 07:04:00,3.76174,3.76174,3.75963,3.7617,2270000.0
2007-07-02 07:05:00,3.75636,3.76087,3.75636,3.75966,3020000.0
2007-07-02 07:06:00,3.75289,3.76471,3.75289,3.75973,8280000.0
2007-07-02 07:08:00,3.76019,3.76047,3.75492,3.76015,5260000.0
2007-07-02 07:09:00,3.75688,3.76269,3.75208,3.75208,4130000.0
2007-07-02 07:10:00,3.75723,3.76022,3.75501,3.76004,7140000.0
2007-07-02 07:11:00,3.76073,3.76151,3.75659,3.75745,7140000.0
2007-07-02 07:12:00,3.76035,3.76567,3.75479,3.76383,6380000.0
2007-07-02 07:13:00,3.76299,3.76299,3.75232,3.75964,6390000.0
2007-07-02 07:14:00,3.75636,3.7603,3.75636,3.7579,3380000.0
2007-07-02 07:15:00,3.76185,3.76411,3.75812,3.76254,5250000.0
2007-07-02 07:16:00,3.75932,3.75932,3.75055,3.75854,5640000.0
2007-07-02 07:17:00,3.75875,3.76124,3.75094,3.75883,2260000.0
2007-07-02 07:18:00,3.76037,3.76159,3.75195,3.76052,4880000.0
2007-07-02 07:19:00,3.75821,3.76182,3.75174,3.75992,3750000.0
2007-07-02 07:20:00,3.76177,3.76177,3.7605,3.7605,3000000.0
2007-07-02 07:21:00,3.75176,3.76237,3.75176,3.76112,3010000.0
2007-07-02 07:22:00,3.75814,3.76291,3.75384,3.76246,4520000.0
2007-07-02 07:23:00,3.75575,3.76104,3.75575,3.7601,4510000.0
2007-07-02 07:24:00,3.75627,3.76059,3.75514,3.75601,4510000.0
2007-07-02 07:25:00,3.75637,3.76156,3.75212,3.75757,5640000.0
2007-07-02 07:27:00,3.7613,3.76174,3.75239,3.75239,5630000.0
2007-07-02 07:28:00,3.75571,3.76024,3.75545,3.75545,2630000.0
2007-07-02 07:29:00,3.7609,3.76145,3.75506,3.76109,8260000.0
2007-07-02 07:30:00,3.76217,3.76411,3.75423,3.76408,10890000.0
2007-07-02 07:33:00,3.75587,3.76233,3.75454,3.75928,4890000.0
2007-07-02 07:34:00,3.76174,3.76174,3.75223,3.76163,4900000.0
2007-07-02 07:35:00,3.75232,3.75232,3.75232,3.75232,750000.0
2007-07-02 07:36:00,3.75777,3.76092,3.75212,3.75709,5270000.0
2007-07-02 07:37:00,3.75592,3.76346,3.75163,3.76252,5640000.0
2007-07-02 07:38:00,3.75736,3.76377,3.75736,3.76147,4890000.0
2007-07-02 07:39:00,3.76169,3.76214,3.75253,3.76053,5650000.0
2007-07-02 07:40:00,3.75642,3.76172,3.75093,3.76172,3010000.0
2007-07-02 07:42:00,3.76068,3.76514,3.75456,3.75783,5640000.0
2007-07-02 07:43:00,3.76168,3.76193,3.75327,3.75773,3760000.0
2007-07-02 07:44:00,3.75877,3.76366,3.75877,3.76239,6020000.0
2007-07-02 07:45:00,3.7622,3.76435,3.75779,3.75984,6410000.0
2007-07-02 07:46:00,3.76314,3.76385,3.7537,3.7537,2630000.0
2007-07-02 07:47:00,3.76164,3.76172,3.7565,3.76129,3400000.0
2007-07-02 07:48:00,3.76066,3.76143,3.7525,3.7525,5640000.0
2007-07-02 07:49:00,3.75187,3.76185,3.75187,3.76185,4510000.0
2007-07-02 07:50:00,3.75913,3.76303,3.75704,3.76127,5250000.0
2007-07-02 07:51:00,3.7524,3.76238,3.7524,3.7596,6010000.0
2007-07-02 07:52:00,3.76128,3.76164,3.75163,3.75932,6000000.0
2007-07-02 07:53:00,3.75267,3.76254,3.75225,3.76169,6020000.0
2007-07-02 07:54:00,3.76022,3.76114,3.75191,3.75196,4890000.0
2007-07-02 07:55:00,3.75943,3.76077,3.75084,3.7582,5270000.0
2007-07-02 07:56:00,3.76093,3.76289,3.75358,3.75443,6750000.0
2007-07-02 07:57:00,3.76111,3.76111,3.75073,3.75967,4510000.0
2007-07-02 07:58:00,3.75642,3.76034,3.75132,3.75805,3770000.0
2007-07-02 07:59:00,3.76283,3.76539,3.75292,3.75292,7140000.0
2007-07-02 08:00:00,3.75161,3.7635,3.75161,3.7635,4880000.0
2007-07-02 08:01:00,3.75876,3.76029,3.75051,3.75534,7130000.0
2007-07-02 08:02:00,3.75533,3.76066,3.74929,3.75521,4890000.0
2007-07-02 08:03:00,3.75146,3.76025,3.75074,3.75858,7890000.0
2007-07-02 08:04:00,3.76088,3.76088,3.74885,3.75883,6760000.0
2007-07-02 08:05:00,3.75483,3.75984,3.75093,3.75574,5640000.0
2007-07-02 08:06:00,3.76014,3.76014,3.75469,3.7599,4140000.0
2007-07-02 08:07:00,3.75714,3.76305,3.75714,3.76159,4510000.0
2007-07-02 08:08:00,3.76321,3.76321,3.7553,3.7611,4510000.0
2007-07-02 08:09:00,3.76291,3.76356,3.75427,3.75427,7150000.0
2007-07-02 08:10:00,3.75972,3.76189,3.74896,3.74896,6380000.0
2007-07-02 08:11:00,3.75222,3.76101,3.74988,3.76101,5640000.0
2007-07-02 08:12:00,3.75276,3.76159,3.75138,3.75403,7890000.0
2007-07-02 08:13:00,3.75333,3.75829,3.75062,3.75744,7890000.0
2007-07-02 08:14:00,3.74868,3.75966,3.74772,3.75415,7150000.0
2007-07-02 08:15:00,3.76006,3.76165,3.75454,3.75454,9400000.0
2007-07-02 08:16:00,3.75764,3.75808,3.7529,3.75766,8260000.0
2007-07-02 08:17:00,3.75848,3.75924,3.75256,3.75261,6020000.0
2007-07-02 08:18:00,3.75786,3.75786,3.74695,3.75355,7880000.0
2007-07-02 08:19:00,3.75752,3.75752,3.74626,3.74746,4130000.0
2007-07-02 08:20:00,3.75481,3.76038,3.74623,3.75781,7130000.0
2007-07-02 08:21:00,3.75623,3.76006,3.75623,3.75835,6010000.0
2007-07-02 08:22:00,3.7522,3.76151,3.7522,3.75602,4510000.0
2007-07-02 08:23:00,3.7597,3.76114,3.75029,3.7583,6390000.0
2007-07-02 08:24:00,3.75834,3.75964,3.75014,3.75312,6400000.0
2007-07-02 08:25:00,3.75878,3.75973,3.74952,3.75493,4140000.0
2007-07-02 08:26:00,3.75727,3.76176,3.74821,3.74821,5630000.0
2007-07-02 08:27:00,3.75955,3.75955,3.75093,3.75286,4880000.0
2007-07-02 08:28:00,3.75511,3.7609,3.74954,3.74954,4890000.0
2007-07-02 08:29:00,3.75611,3.76128,3.75412,3.76046,4140000.0
2007-07-02 08:30:00,3.75146,3.76044,3.74842,3.7548,4510000.0
2007-07-02 08:31:00,3.76074,3.763,3.75634,3.75634,5630000.0
2007-07-02 08:32:00,3.76011,3.76344,3.75649,3.75894,4510000.0
2007-07-02 08:33:00,3.7558,3.76068,3.7483,3.7537,6390000.0
2007-07-02 08:34:00,3.76078,3.7617,3.7543,3.7543,4130000.0
2007-07-02 08:35:00,3.75712,3.76205,3.75347,3.75826,5260000.0
2007-07-02 08:36:00,3.75856,3.76131,3.74987,3.75205,4150000.0
2007-07-02 08:37:00,3.75706,3.75848,3.7481,3.75319,6770000.0
2007-07-02 08:38:00,3.75992,3.76185,3.75179,3.75886,6030000.0
2007-07-02 08:39:00,3.75855,3.75855,3.75033,3.75417,3770000.0
2007-07-02 08:40:00,3.74769,3.75778,3.74755,3.75778,4140000.0
2007-07-02 08:41:00,3.75008,3.75872,3.74842,3.75223,7880000.0
2007-07-02 08:42:00,3.75805,3.75805,3.74771,3.75607,6760000.0
2007-07-02 08:43:00,3.75252,3.75696,3.75179,3.75384,5250000.0
2007-07-02 08:44:00,3.7528,3.75756,3.7462,3.75715,11260000.0
2007-07-02 08:45:00,3.74961,3.76347,3.74961,3.7604,6010000.0
2007-07-02 08:46:00,3.76097,3.76217,3.75264,3.75873,4900000.0
2007-07-02 08:47:00,3.75447,3.75832,3.74824,3.75832,7140000.0
2007-07-02 08:48:00,3.75776,3.75939,3.74926,3.74926,7140000.0
2007-07-02 08:49:00,3.75763,3.75912,3.75322,3.75488,6020000.0
2007-07-02 08:50:00,3.75424,3.75671,3.75368,3.75671,2250000.0
2007-07-02 08:51:00,3.75105,3.75729,3.74924,3.75729,3770000.0
2007-07-02 08:52:00,3.75426,3.76034,3.75389,3.7562,4510000.0
2007-07-02 08:53:00,3.75798,3.76013,3.7471,3.75473,6390000.0
2007-07-02 08:54:00,3.75864,3.75864,3.74853,3.75717,4880000.0
2007-07-02 08:55:00,3.753,3.75715,3.74487,3.75715,4150000.0
2007-07-02 08:56:00,3.756,3.75819,3.74712,3.75198,6030000.0
2007-07-02 08:57:00,3.75409,3.75836,3.7509,3.75412,3760000.0
2007-07-02 08:58:00,3.7573,3.7573,3.74658,3.75217,4890000.0
2007-07-02 08:59:00,3.75448,3.75593,3.74645,3.74645,5630000.0
2007-07-02 09:00:00,3.75262,3.75824,3.74783,3.75067,4540000.0
2007-07-02 09:01:00,3.75149,3.75687,3.75002,3.75414,7140000.0
2007-07-02 09:02:00,3.75423,3.75647,3.74781,3.75181,5270000.0
2007-07-02 09:03:00,3.75471,3.75549,3.74595,3.74949,4510000.0
2007-07-02 09:04:00,3.74689,3.75552,3.74643,3.75247,4890000.0
2007-07-02 09:05:00,3.755,3.75716,3.75054,3.75716,7140000.0
2007-07-02 09:06:00,3.75676,3.75861,3.74768,3.75678,6400000.0
2007-07-02 09:07:00,3.75519,3.75722,3.74601,3.75709,7890000.0
2007-07-02 09:08:00,3.74827,3.75821,3.74827,3.7578,5650000.0
2007-07-02 09:09:00,3.74996,3.75608,3.74996,3.75166,5630000.0
2007-07-02 09:10:00,3.75553,3.75831,3.75234,3.75719,7140000.0
2007-07-02 09:11:00,3.75322,3.75738,3.74662,3.75103,10520000.0
2007-07-02 09:12:00,3.75714,3.76073,3.74904,3.74904,4520000.0
2007-07-02 09:13:00,3.74777,3.75705,3.74695,3.74695,4520000.0
2007-07-02 09:14:00,3.7512,3.7567,3.74546,3.75569,15780000.0
2007-07-02 09:15:00,3.74586,3.75576,3.74586,3.75471,4520000.0
2007-07-02 09:16:00,3.75591,3.75591,3.74864,3.74864,6760000.0
2007-07-02 09:17:00,3.75543,3.75606,3.74775,3.75414,3380000.0
2007-07-02 09:18:00,3.75573,3.75764,3.74709,3.75253,6010000.0
2007-07-02 09:19:00,3.7495,3.75711,3.74695,3.75711,4150000.0
2007-07-02 09:20:00,3.7508,3.75841,3.74848,3.75694,5250000.0
2007-07-02 09:21:00,3.7526,3.75909,3.7497,3.75909,7510000.0
2007-07-02 09:22:00,3.75569,3.75628,3.74951,3.75293,4510000.0
2007-07-02 09:23:00,3.74973,3.75792,3.74973,3.75792,7140000.0
2007-07-02 09:24:00,3.74818,3.75784,3.74818,3.75559,6010000.0
2007-07-02 09:25:00,3.7487,3.75883,3.74577,3.75883,4890000.0
2007-07-02 09:26:00,3.75684,3.75863,3.75097,3.75863,4880000.0
2007-07-02 09:27:00,3.75661,3.75962,3.75411,3.75858,5250000.0
2007-07-02 09:28:00,3.75423,3.76059,3.75327,3.75327,4150000.0
2007-07-02 09:29:00,3.7564,3.75959,3.74849,3.74994,13140000.0
2007-07-02 09:30:00,3.75356,3.75957,3.75145,3.75889,7130000.0
2007-07-02 09:31:00,3.74879,3.75923,3.74879,3.75923,6010000.0
2007-07-02 09:32:00,3.75664,3.75956,3.75392,3.75749,4890000.0
2007-07-02 09:33:00,3.75738,3.75877,3.7477,3.75616,6750000.0
2007-07-02 09:34:00,3.75219,3.75837,3.75219,3.75418,6760000.0
2007-07-02 09:35:00,3.75751,3.75932,3.75351,3.75867,5260000.0
2007-07-02 09:36:00,3.75025,3.75872,3.74983,3.75815,7520000.0
2007-07-02 09:37:00,3.75999,3.75999,3.75087,3.75802,4520000.0
2007-07-02 09:38:00,3.7594,3.75955,3.7541,3.75534,7140000.0
2007-07-02 09:39:00,3.76064,3.76181,3.75168,3.75923,7130000.0
2007-07-02 09:40:00,3.75848,3.76086,3.75133,3.75133,7510000.0
2007-07-02 09:41:00,3.75423,3.75822,3.74766,3.75286,6010000.0
2007-07-02 09:42:00,3.74938,3.75938,3.74938,3.75565,6390000.0
2007-07-02 09:43:00,3.75271,3.75717,3.74913,3.75582,4880000.0
2007-07-02 09:44:00,3.75668,3.75963,3.75062,3.75963,10170000.0
2007-07-02 09:45:00,3.76125,3.76125,3.75133,3.76076,4880000.0
2007-07-02 09:46:00,3.75504,3.75994,3.75146,3.75958,4880000.0
2007-07-02 09:47:00,3.75936,3.7597,3.75211,3.75892,6770000.0
2007-07-02 09:48:00,3.75669,3.76023,3.75104,3.75106,5250000.0
2007-07-02 09:49:00,3.74732,3.75745,3.74732,3.75655,4880000.0
2007-07-02 09:50:00,3.75019,3.75878,3.74753,3.75878,6760000.0
2007-07-02 09:51:00,3.75245,3.75875,3.74813,3.75625,4890000.0
2007-07-02 09:52:00,3.75471,3.75827,3.75396,3.75396,4880000.0
2007-07-02 09:53:00,3.75483,3.75865,3.74875,3.74975,6770000.0
2007-07-02 09:54:00,3.75758,3.75914,3.74978,3.74978,4140000.0
2007-07-02 09:55:00,3.7598,3.76008,3.74943,3.74943,4140000.0
2007-07-02 09:56:00,3.75747,3.75793,3.75062,3.75298,6010000.0
2007-07-02 09:57:00,3.75691,3.75926,3.75095,3.75095,3770000.0
2007-07-02 09:58:00,3.7593,3.7598,3.75373,3.75873,5630000.0
2007-07-02 09:59:00,3.75522,3.75837,3.74687,3.75837,12760000.0
2007-07-02 10:00:00,3.75363,3.75843,3.74882,3.75463,5260000.0
2007-07-02 10:01:00,3.7531,3.75821,3.7531,3.75821,4140000.0
2007-07-02 10:02:00,3.75703,3.75703,3.74581,3.75517,7880000.0
2007-07-02 10:03:00,3.75778,3.75803,3.75216,3.75216,6770000.0
2007-07-02 10:04:00,3.75678,3.75882,3.75024,3.75316,6770000.0
2007-07-02 10:05:00,3.75905,3.75905,3.75084,3.75316,5260000.0
2007-07-02 10:06:00,3.75635,3.75653,3.7461,3.75619,5260000.0
2007-07-02 10:07:00,3.75585,3.7599,3.74801,3.74894,4890000.0
2007-07-02 10:08:00,3.75696,3.75805,3.75093,3.75805,7900000.0
2007-07-02 10:09:00,3.75624,3.75703,3.74353,3.75703,6770000.0
2007-07-02 10:10:00,3.74872,3.75808,3.74716,3.75808,7140000.0
2007-07-02 10:11:00,3.7563,3.75738,3.7465,3.75668,10150000.0
2007-07-02 10:12:00,3.75822,3.75822,3.7479,3.75291,6760000.0
2007-07-02 10:13:00,3.75776,3.75824,3.75197,3.75395,6750000.0
2007-07-02 10:14:00,3.75382,3.75786,3.74732,3.75189,11660000.0
2007-07-02 10:15:00,3.75795,3.75975,3.75267,3.75754,6020000.0
2007-07-02 10:16:00,3.75945,3.75945,3.75371,3.75791,4510000.0
2007-07-02 10:17:00,3.75148,3.75584,3.74952,3.75416,4890000.0
2007-07-02 10:18:00,3.75185,3.75695,3.74549,3.75269,4140000.0
2007-07-02 10:19:00,3.75656,3.75736,3.74665,3.75432,6760000.0
2007-07-02 10:20:00,3.75707,3.75707,3.74574,3.75,9760000.0
2007-07-02 10:21:00,3.75476,3.75725,3.75022,3.75725,7880000.0
2007-07-02 10:22:00,3.75531,3.75603,3.74495,3.75195,6010000.0
2007-07-02 10:23:00,3.74959,3.75852,3.74959,3.75375,3770000.0
2007-07-02 10:24:00,3.75351,3.75834,3.74899,3.75834,6770000.0
2007-07-02 10:25:00,3.74747,3.75242,3.74747,3.74859,4890000.0
2007-07-02 10:26:00,3.75731,3.76067,3.75032,3.75414,7130000.0
2007-07-02 10:27:00,3.75824,3.75919,3.7502,3.75817,4520000.0
2007-07-02 10:28:00,3.75056,3.75773,3.75056,3.75132,4140000.0
2007-07-02 10:29:00,3.75412,3.75993,3.74591,3.75715,15800000.0
2007-07-02 10:30:00,3.7579,3.75828,3.75133,3.75815,6400000.0
2007-07-02 10:31:00,3.75604,3.75611,3.74188,3.7553,9020000.0
2007-07-02 10:32:00,3.7552,3.75617,3.74331,3.75617,5260000.0
2007-07-02 10:33:00,3.75442,3.75808,3.74933,3.75808,5260000.0
2007-07-02 10:34:00,3.75702,3.76145,3.75079,3.75079,6400000.0
2007-07-02 10:35:00,3.7521,3.75838,3.75038,3.75323,6000000.0
2007-07-02 10:36:00,3.75814,3.76023,3.7519,3.75612,6010000.0
2007-07-02 10:37:00,3.75636,3.7567,3.75011,3.7567,7140000.0
2007-07-02 10:38:00,3.75181,3.75621,3.75043,3.75313,6380000.0
2007-07-02 10:39:00,3.74811,3.75688,3.74811,3.75135,4140000.0
2007-07-02 10:40:00,3.75709,3.75709,3.74573,3.7529,5640000.0
2007-07-02 10:41:00,3.75261,3.75675,3.74736,3.75675,4520000.0
2007-07-02 10:42:00,3.75128,3.75639,3.74518,3.75003,6390000.0
2007-07-02 10:43:00,3.75262,3.75548,3.74442,3.74924,7130000.0
2007-07-02 10:44:00,3.75144,3.75497,3.75072,3.75388,5640000.0
2007-07-02 10:45:00,3.75669,3.75669,3.74847,3.75517,5270000.0
2007-07-02 10:46:00,3.75353,3.75474,3.7467,3.75474,3770000.0
2007-07-02 10:47:00,3.75031,3.75705,3.74935,3.75705,4510000.0
2007-07-02 10:48:00,3.75748,3.75748,3.74891,3.75237,6020000.0
2007-07-02 10:49:00,3.75211,3.75672,3.74996,3.75153,6400000.0
2007-07-02 10:50:00,3.75597,3.75631,3.74971,3.7562,7510000.0
2007-07-02 10:51:00,3.75231,3.75815,3.74546,3.75549,4150000.0
2007-07-02 10:52:00,3.75541,3.75675,3.75054,3.75675,5630000.0
2007-07-02 10:53:00,3.75547,3.75562,3.74322,3.7538,6380000.0
2007-07-02 10:54:00,3.75391,3.75768,3.74818,3.75768,4890000.0
2007-07-02 10:55:00,3.75436,3.75597,3.75054,3.75461,7140000.0
2007-07-02 10:56:00,3.75266,3.75546,3.74516,3.74822,7880000.0
2007-07-02 10:57:00,3.75001,3.75535,3.74725,3.75535,6380000.0
2007-07-02 10:58:00,3.75303,3.75614,3.75192,3.75559,4880000.0
2007-07-02 10:59:00,3.75599,3.75883,3.7481,3.75725,5640000.0
2007-07-02 11:00:00,3.75001,3.75377,3.7417,3.74525,12410000.0
2007-07-02 11:01:00,3.75514,3.75558,3.75076,3.75558,5630000.0
2007-07-02 11:02:00,3.74466,3.75367,3.74098,3.74098,6020000.0
2007-07-02 11:03:00,3.75173,3.75821,3.74582,3.75148,6390000.0
2007-07-02 11:04:00,3.75178,3.75712,3.74629,3.75175,4510000.0
2007-07-02 11:05:00,3.75238,3.75835,3.74677,3.75784,7130000.0
2007-07-02 11:06:00,3.75357,3.75694,3.74737,3.75632,7130000.0
2007-07-02 11:07:00,3.74901,3.75847,3.74901,3.75186,5260000.0
2007-07-02 11:08:00,3.75715,3.75813,3.74901,3.75651,6380000.0
2007-07-02 11:09:00,3.75735,3.75769,3.74675,3.75706,5260000.0
2007-07-02 11:10:00,3.7534,3.75873,3.74883,3.75594,6380000.0
2007-07-02 11:11:00,3.7579,3.7579,3.74445,3.75595,7140000.0
2007-07-02 11:12:00,3.75837,3.75837,3.74796,3.7574,7150000.0
2007-07-02 11:13:00,3.75403,3.75815,3.7515,3.75696,5260000.0
2007-07-02 11:14:00,3.75484,3.7575,3.74626,3.75717,11270000.0
2007-07-02 11:15:00,3.75199,3.75606,3.74732,3.75606,4890000.0
2007-07-02 11:16:00,3.7452,3.75515,3.74403,3.75385,5630000.0
2007-07-02 11:17:00,3.75619,3.75786,3.74865,3.75099,4510000.0
2007-07-02 11:18:00,3.75638,3.75758,3.74687,3.75632,4510000.0
2007-07-02 11:19:00,3.74888,3.75678,3.74888,3.75678,4880000.0
2007-07-02 11:20:00,3.74815,3.75382,3.74265,3.75382,4510000.0
2007-07-02 11:21:00,3.75733,3.75733,3.74344,3.75257,6030000.0
2007-07-02 11:22:00,3.75738,3.75836,3.75412,3.7578,6390000.0
2007-07-02 11:23:00,3.7571,3.75781,3.74807,3.75358,3770000.0
2007-07-02 11:24:00,3.75226,3.75786,3.74676,3.75049,4880000.0
2007-07-02 11:25:00,3.75249,3.75927,3.75033,3.75871,5270000.0
2007-07-02 11:26:00,3.75326,3.75874,3.75126,3.75813,4140000.0
2007-07-02 11:27:00,3.75807,3.75809,3.75056,3.75586,6760000.0
2007-07-02 11:28:00,3.75002,3.75452,3.74542,3.75309,7130000.0
2007-07-02 11:29:00,3.74753,3.75459,3.74753,3.75077,10150000.0
2007-07-02 11:30:00,3.75771,3.75823,3.74939,3.74939,5270000.0
2007-07-02 11:31:00,3.74489,3.75788,3.74489,3.75788,4140000.0
2007-07-02 11:32:00,3.75707,3.7605,3.75128,3.75442,7510000.0
2007-07-02 11:33:00,3.75576,3.75848,3.75133,3.75764,5640000.0
2007-07-02 11:34:00,3.7553,3.75779,3.74999,3.75225,4510000.0
2007-07-02 11:35:00,3.75571,3.75758,3.75245,3.75478,6760000.0
2007-07-02 11:36:00,3.75331,3.75651,3.74668,3.75237,7890000.0
2007-07-02 11:37:00,3.75649,3.75759,3.75119,3.75663,7130000.0
2007-07-02 11:38:00,3.75209,3.75355,3.74412,3.75355,4520000.0
2007-07-02 11:39:00,3.74632,3.75376,3.74127,3.74822,4510000.0
2007-07-02 11:40:00,3.75135,3.75562,3.74838,3.74838,4510000.0
2007-07-02 11:41:00,3.75555,3.75598,3.74812,3.75488,6010000.0
2007-07-02 11:42:00,3.75346,3.75618,3.75191,3.75191,4880000.0
2007-07-02 11:43:00,3.75351,3.75715,3.74885,3.75332,7150000.0
2007-07-02 11:44:00,3.75205,3.75835,3.74989,3.75118,5630000.0
2007-07-02 11:45:00,3.75168,3.75773,3.75168,3.75773,4880000.0
2007-07-02 11:46:00,3.75565,3.76041,3.75092,3.75249,7140000.0
2007-07-02 11:47:00,3.75106,3.75851,3.75039,3.75851,5630000.0
2007-07-02 11:48:00,3.75667,3.75861,3.74821,3.75459,6760000.0
2007-07-02 11:49:00,3.75471,3.75832,3.75231,3.7532,5640000.0
2007-07-02 11:50:00,3.75778,3.75778,3.74778,3.75367,4530000.0
2007-07-02 11:51:00,3.75838,3.75979,3.75321,3.75364,5260000.0
2007-07-02 11:52:00,3.75702,3.7588,3.75126,3.75854,3400000.0
2007-07-02 11:53:00,3.75891,3.75905,3.74824,3.74824,7510000.0
2007-07-02 11:54:00,3.75899,3.75899,3.75059,3.75136,6390000.0
2007-07-02 11:55:00,3.75358,3.7597,3.74925,3.7559,5630000.0
2007-07-02 11:56:00,3.75469,3.75928,3.75149,3.75308,5250000.0
2007-07-02 11:57:00,3.7483,3.75793,3.7483,3.75289,6010000.0
2007-07-02 11:58:00,3.75395,3.75923,3.75179,3.75318,6380000.0
2007-07-02 11:59:00,3.75554,3.76017,3.75252,3.75853,8630000.0
2007-07-02 12:00:00,3.75162,3.75725,3.75162,3.75725,3770000.0
2007-07-02 12:01:00,3.7542,3.76031,3.74981,3.75514,7510000.0
2007-07-02 12:02:00,3.75568,3.75734,3.74642,3.75734,6400000.0
2007-07-02 12:03:00,3.75193,3.75764,3.75063,3.75764,4510000.0
2007-07-02 12:04:00,3.75722,3.7581,3.75272,3.75635,5270000.0
2007-07-02 12:05:00,3.75638,3.75638,3.74926,3.75557,4520000.0
2007-07-02 12:06:00,3.74685,3.7558,3.7457,3.7457,4510000.0
2007-07-02 12:07:00,3.74728,3.75674,3.74599,3.75122,5630000.0
2007-07-02 12:08:00,3.75164,3.75516,3.74451,3.75516,4140000.0
2007-07-02 12:09:00,3.74711,3.75558,3.74711,3.75083,6380000.0
2007-07-02 12:10:00,3.75327,3.75698,3.75199,3.75199,4880000.0
2007-07-02 12:11:00,3.75659,3.75659,3.74497,3.74497,3770000.0
2007-07-02 12:12:00,3.75621,3.75671,3.74986,3.75123,7130000.0
2007-07-02 12:13:00,3.74839,3.75492,3.74805,3.75131,4880000.0
2007-07-02 12:14:00,3.75605,3.75641,3.74522,3.75596,6390000.0
2007-07-02 12:15:00,3.7567,3.75704,3.74973,3.75646,9400000.0
2007-07-02 12:16:00,3.7529,3.75661,3.75003,3.75285,4880000.0
2007-07-02 12:17:00,3.7567,3.7578,3.75205,3.75205,4140000.0
2007-07-02 12:18:00,3.75503,3.75607,3.7499,3.75249,5640000.0
2007-07-02 12:19:00,3.7576,3.7576,3.7473,3.75132,4140000.0
2007-07-02 12:20:00,3.75558,3.75674,3.75113,3.75229,4890000.0
2007-07-02 12:21:00,3.75618,3.75754,3.75094,3.75513,6760000.0
2007-07-02 12:22:00,3.7516,3.75676,3.7516,3.75423,4890000.0
2007-07-02 12:23:00,3.75096,3.756,3.74702,3.74888,4520000.0
2007-07-02 12:24:00,3.74082,3.7539,3.74082,3.7539,6400000.0
2007-07-02 12:25:00,3.75662,3.75702,3.74714,3.75265,9770000.0
2007-07-02 12:26:00,3.74797,3.75435,3.7427,3.74395,9010000.0
2007-07-02 12:27:00,3.7548,3.7548,3.74461,3.75432,4510000.0
2007-07-02 12:28:00,3.75575,3.75575,3.74912,3.75406,5640000.0
2007-07-02 12:29:00,3.75312,3.756,3.74863,3.75484,5630000.0
2007-07-02 12:30:00,3.7557,3.7557,3.74417,3.75526,16920000.0
2007-07-02 12:31:00,3.74998,3.75515,3.74933,3.75154,5640000.0
2007-07-02 12:32:00,3.74433,3.75659,3.74433,3.75126,6020000.0
2007-07-02 12:33:00,3.75539,3.75633,3.74551,3.75633,4880000.0
2007-07-02 12:34:00,3.74973,3.75435,3.74759,3.75377,4510000.0
2007-07-02 12:35:00,3.75092,3.75633,3.74955,3.75459,5630000.0
2007-07-02 12:36:00,3.75356,3.75356,3.74253,3.75079,5250000.0
2007-07-02 12:37:00,3.7464,3.75405,3.7464,3.74925,5260000.0
2007-07-02 12:38:00,3.74878,3.75357,3.74773,3.75357,5260000.0
2007-07-02 12:39:00,3.74438,3.75408,3.74336,3.74978,7510000.0
2007-07-02 12:40:00,3.75445,3.75502,3.74924,3.75502,4510000.0
2007-07-02 12:41:00,3.74952,3.75248,3.74023,3.75111,5270000.0
2007-07-02 12:42:00,3.74976,3.75468,3.74491,3.7537,7530000.0
2007-07-02 12:43:00,3.75257,3.75355,3.74857,3.74857,5640000.0
2007-07-02 12:44:00,3.75257,3.7548,3.74705,3.75176,6390000.0
2007-07-02 12:45:00,3.75223,3.75313,3.74353,3.74833,4520000.0
2007-07-02 12:46:00,3.75091,3.75263,3.74117,3.75145,6010000.0
2007-07-02 12:47:00,3.74918,3.75369,3.7452,3.7475,4880000.0
2007-07-02 12:48:00,3.74452,3.75446,3.74452,3.74736,5630000.0
2007-07-02 12:49:00,3.74746,3.75128,3.74007,3.74053,4510000.0
2007-07-02 12:50:00,3.75238,3.75238,3.74229,3.74576,3770000.0
2007-07-02 12:51:00,3.74475,3.75272,3.74475,3.75149,4520000.0
2007-07-02 12:52:00,3.75221,3.75326,3.74854,3.75024,4890000.0
2007-07-02 12:53:00,3.7518,3.7518,3.74244,3.74934,6010000.0
2007-07-02 12:54:00,3.75097,3.75224,3.74233,3.75054,4890000.0
2007-07-02 12:55:00,3.74709,3.75106,3.74553,3.75035,4140000.0
2007-07-02 12:56:00,3.74777,3.75311,3.74742,3.74871,5270000.0
2007-07-02 12:57:00,3.74404,3.75142,3.73982,3.75142,8660000.0
2007-07-02 12:58:00,3.74866,3.7525,3.74127,3.75148,7140000.0
2007-07-02 12:59:00,3.75188,3.75648,3.74656,3.75298,6000000.0
2007-07-02 13:00:00,3.7534,3.75376,3.74748,3.75341,7150000.0
2007-07-02 13:01:00,3.74932,3.75357,3.74428,3.75316,7890000.0
2007-07-02 13:02:00,3.74727,3.74961,3.73854,3.74836,4150000.0
2007-07-02 13:03:00,3.7502,3.75453,3.74496,3.75453,8630000.0
2007-07-02 13:04:00,3.74749,3.75245,3.74367,3.74927,4520000.0
2007-07-02 13:05:00,3.74753,3.75143,3.73922,3.75006,4890000.0
2007-07-02 13:06:00,3.74475,3.75207,3.74073,3.74073,4890000.0
2007-07-02 13:07:00,3.75117,3.75203,3.7452,3.7452,4510000.0
2007-07-02 13:08:00,3.7508,3.75167,3.74617,3.75097,4520000.0
2007-07-02 13:09:00,3.74679,3.75277,3.7413,3.74644,12780000.0
2007-07-02 13:10:00,3.74674,3.75289,3.74674,3.75137,4510000.0
2007-07-02 13:11:00,3.75157,3.75197,3.74043,3.75076,4140000.0
2007-07-02 13:12:00,3.75153,3.75463,3.74483,3.74859,7880000.0
2007-07-02 13:13:00,3.75113,3.7513,3.7406,3.7513,6390000.0
2007-07-02 13:14:00,3.74776,3.75253,3.74105,3.7501,8640000.0
2007-07-02 13:15:00,3.74716,3.75004,3.74477,3.74581,8250000.0
2007-07-02 13:16:00,3.74796,3.75036,3.73942,3.74728,5260000.0
2007-07-02 13:17:00,3.74733,3.7526,3.74265,3.74946,5260000.0
2007-07-02 13:18:00,3.74904,3.7525,3.74219,3.7525,6760000.0
2007-07-02 13:19:00,3.74832,3.75442,3.74487,3.7502,5270000.0
2007-07-02 13:20:00,3.74587,3.74981,3.74134,3.74763,5630000.0
2007-07-02 13:21:00,3.75297,3.75297,3.7431,3.75104,6400000.0
2007-07-02 13:22:00,3.7422,3.75266,3.7422,3.74638,5640000.0
2007-07-02 13:23:00,3.74943,3.75257,3.74586,3.75127,6390000.0
2007-07-02 13:24:00,3.7543,3.7543,3.74633,3.75111,6760000.0
2007-07-02 13:25:00,3.75088,3.75389,3.74384,3.75272,5270000.0
2007-07-02 13:26:00,3.75171,3.75171,3.74573,3.75137,4890000.0
2007-07-02 13:27:00,3.75329,3.75329,3.74667,3.74773,5640000.0
2007-07-02 13:28:00,3.74845,3.75334,3.74589,3.75016,7140000.0
2007-07-02 13:29:00,3.75197,3.75358,3.74623,3.75098,4510000.0
2007-07-02 13:30:00,3.74829,3.75348,3.74829,3.74937,7510000.0
2007-07-02 13:31:00,3.75318,3.75318,3.7479,3.75233,4880000.0
2007-07-02 13:32:00,3.75221,3.75221,3.74548,3.75124,4890000.0
2007-07-02 13:33:00,3.74966,3.75215,3.74135,3.75215,4880000.0
2007-07-02 13:34:00,3.74826,3.75407,3.74826,3.75377,3410000.0
2007-07-02 13:35:00,3.75129,3.75237,3.74274,3.75003,6000000.0
2007-07-02 13:36:00,3.74696,3.75266,3.74232,3.75229,6020000.0
2007-07-02 13:37:00,3.75258,3.75261,3.741,3.75261,7140000.0
2007-07-02 13:38:00,3.74513,3.75091,3.74007,3.74741,7140000.0
2007-07-02 13:39:00,3.75195,3.75195,3.74446,3.74618,4140000.0
2007-07-02 13:40:00,3.74353,3.75328,3.74353,3.75299,6760000.0
2007-07-02 13:41:00,3.75246,3.75273,3.74289,3.74289,6010000.0
2007-07-02 13:42:00,3.74793,3.75121,3.73973,3.75121,6010000.0
2007-07-02 13:43:00,3.74514,3.75156,3.73888,3.75156,5270000.0
2007-07-02 13:44:00,3.75239,3.7554,3.74546,3.74581,7170000.0
2007-07-02 13:45:00,3.74649,3.75242,3.74587,3.75242,7510000.0
2007-07-02 13:46:00,3.7442,3.75096,3.74024,3.75096,8650000.0
2007-07-02 13:47:00,3.7509,3.75126,3.74425,3.74594,5260000.0
2007-07-02 13:48:00,3.74654,3.75354,3.74067,3.7518,4900000.0
2007-07-02 13:49:00,3.74629,3.75168,3.74507,3.75168,4890000.0
2007-07-02 13:50:00,3.75074,3.75156,3.74055,3.75089,6770000.0
2007-07-02 13:51:00,3.75136,3.75136,3.74607,3.74864,4140000.0
2007-07-02 13:52:00,3.74776,3.75259,3.74308,3.74485,5640000.0
2007-07-02 13:53:00,3.74694,3.75249,3.74092,3.74555,9390000.0
2007-07-02 13:54:00,3.75421,3.75689,3.74548,3.74548,13160000.0
2007-07-02 13:55:00,3.75256,3.75328,3.74656,3.74701,6390000.0
2007-07-02 13:56:00,3.75257,3.75257,3.74417,3.74928,4880000.0
2007-07-02 13:57:00,3.74841,3.75317,3.74313,3.74794,6380000.0
2007-07-02 13:58:00,3.74668,3.75285,3.74279,3.75065,4520000.0
2007-07-02 13:59:00,3.74799,3.74987,3.74379,3.74525,7140000.0
2007-07-02 14:00:00,3.75021,3.7511,3.74225,3.74225,9790000.0
2007-07-02 14:01:00,3.74702,3.75282,3.74174,3.75282,5250000.0
2007-07-02 14:02:00,3.74585,3.75225,3.73829,3.74788,6020000.0
2007-07-02 14:03:00,3.75082,3.7524,3.74104,3.75122,11280000.0
2007-07-02 14:04:00,3.75292,3.75292,3.74211,3.7432,4880000.0
2007-07-02 14:05:00,3.74795,3.75415,3.74414,3.75236,4150000.0
2007-07-02 14:06:00,3.75145,3.75315,3.7431,3.74786,10130000.0
2007-07-02 14:07:00,3.7548,3.75503,3.74481,3.7539,6020000.0
2007-07-02 14:08:00,3.73894,3.75267,3.73781,3.75267,4520000.0
2007-07-02 14:09:00,3.74323,3.74812,3.74178,3.74409,5630000.0
2007-07-02 14:10:00,3.74966,3.75292,3.74229,3.74509,5650000.0
2007-07-02 14:11:00,3.75277,3.75455,3.74501,3.7485,6770000.0
2007-07-02 14:12:00,3.74693,3.7521,3.74203,3.75172,5280000.0
2007-07-02 14:13:00,3.74958,3.75512,3.74598,3.75376,6390000.0
2007-07-02 14:14:00,3.75329,3.75424,3.74349,3.75135,4510000.0
2007-07-02 14:15:00,3.75178,3.75424,3.74757,3.75105,8650000.0
2007-07-02 14:16:00,3.75251,3.7538,3.74456,3.75339,6760000.0
2007-07-02 14:17:00,3.75031,3.75182,3.74289,3.75182,6010000.0
2007-07-02 14:18:00,3.74559,3.75807,3.74559,3.75236,6380000.0
2007-07-02 14:19:00,3.75291,3.75291,3.74743,3.75087,5260000.0
2007-07-02 14:20:00,3.74265,3.75236,3.74265,3.74306,4880000.0
2007-07-02 14:21:00,3.74789,3.75125,3.74356,3.75125,6380000.0
2007-07-02 14:22:00,3.74779,3.75082,3.74166,3.74166,7150000.0
2007-07-02 14:23:00,3.74809,3.75405,3.74809,3.74849,6770000.0
2007-07-02 14:24:00,3.74763,3.75306,3.74144,3.75082,9760000.0
2007-07-02 14:25:00,3.74218,3.75041,3.74125,3.74685,10150000.0
2007-07-02 14:26:00,3.74721,3.75161,3.74539,3.74675,5630000.0
2007-07-02 14:27:00,3.75163,3.75278,3.74286,3.75211,5270000.0
2007-07-02 14:28:00,3.74695,3.75148,3.74582,3.74821,7510000.0
2007-07-02 14:29:00,3.75082,3.75283,3.74508,3.75283,4510000.0
2007-07-02 14:30:00,3.75232,3.75396,3.74634,3.75119,8640000.0
2007-07-02 14:31:00,3.747,3.75268,3.74471,3.75243,6020000.0
2007-07-02 14:32:00,3.7424,3.75186,3.74074,3.75186,7520000.0
2007-07-02 14:33:00,3.74862,3.75444,3.745,3.74817,6770000.0
2007-07-02 14:34:00,3.74739,3.7513,3.74594,3.7513,4510000.0
2007-07-02 14:35:00,3.75,3.7526,3.74261,3.7526,5260000.0
2007-07-02 14:36:00,3.75142,3.75145,3.7409,3.75035,6760000.0
2007-07-02 14:37:00,3.748,3.75257,3.74704,3.74704,4880000.0
2007-07-02 14:38:00,3.75177,3.75321,3.74676,3.74995,6760000.0
2007-07-02 14:39:00,3.75203,3.75443,3.74686,3.74686,5260000.0
2007-07-02 14:40:00,3.74676,3.75141,3.74552,3.74552,4880000.0
2007-07-02 14:41:00,3.74772,3.74869,3.73872,3.74869,4880000.0
2007-07-02 14:42:00,3.75086,3.75086,3.7414,3.74532,7880000.0
2007-07-02 14:43:00,3.75032,3.752,3.74535,3.75199,6760000.0
2007-07-02 14:44:00,3.75062,3.75238,3.73999,3.74971,9750000.0
2007-07-02 14:45:00,3.74923,3.75231,3.73991,3.75231,6400000.0
2007-07-02 14:46:00,3.75139,3.75277,3.74262,3.74527,6010000.0
2007-07-02 14:47:00,3.75006,3.75206,3.74188,3.74923,7880000.0
2007-07-02 14:48:00,3.74814,3.75119,3.74141,3.74781,4890000.0
2007-07-02 14:49:00,3.75004,3.75318,3.7448,3.75154,6020000.0
2007-07-02 14:50:00,3.74555,3.75091,3.74463,3.75063,9020000.0
2007-07-02 14:51:00,3.74201,3.75027,3.74201,3.74645,5630000.0
2007-07-02 14:52:00,3.75135,3.75135,3.74088,3.74088,4890000.0
2007-07-02 14:53:00,3.74756,3.75206,3.74263,3.75206,6770000.0
2007-07-02 14:54:00,3.74726,3.7534,3.74602,3.75275,6010000.0
2007-07-02 14:55:00,3.75006,3.75253,3.74343,3.74914,6020000.0
2007-07-02 14:56:00,3.7448,3.75367,3.74382,3.74382,5640000.0
2007-07-02 14:57:00,3.74699,3.75277,3.74305,3.75097,6020000.0
2007-07-02 14:58:00,3.74233,3.75105,3.73927,3.74103,5260000.0
2007-07-02 14:59:00,3.74917,3.75181,3.74115,3.74276,9800000.0
2007-07-02 15:00:00,3.75213,3.75252,3.74449,3.74893,9400000.0
2007-07-02 15:01:00,3.75252,3.75452,3.74418,3.75096,7520000.0
2007-07-02 15:02:00,3.74758,3.75396,3.74493,3.75152,7510000.0
2007-07-02 15:03:00,3.74659,3.75345,3.74414,3.75189,5630000.0
2007-07-02 15:04:00,3.74823,3.75532,3.74196,3.7505,8650000.0
2007-07-02 15:05:00,3.74475,3.75201,3.74313,3.75201,4520000.0
2007-07-02 15:06:00,3.74655,3.75171,3.7428,3.75128,7890000.0
2007-07-02 15:07:00,3.74137,3.75169,3.74137,3.74868,5630000.0
2007-07-02 15:08:00,3.75023,3.75151,3.74558,3.74558,5630000.0
2007-07-02 15:09:00,3.75061,3.75219,3.74051,3.74051,6020000.0
2007-07-02 15:10:00,3.74803,3.75071,3.74025,3.75005,7510000.0
2007-07-02 15:11:00,3.73958,3.74887,3.73958,3.74638,5260000.0
2007-07-02 15:12:00,3.74658,3.75111,3.74189,3.74189,6010000.0
2007-07-02 15:13:00,3.74853,3.74853,3.73743,3.74372,4140000.0
2007-07-02 15:14:00,3.75036,3.75036,3.73938,3.74849,13160000.0
2007-07-02 15:15:00,3.74477,3.75097,3.74477,3.74893,4140000.0
2007-07-02 15:16:00,3.74588,3.75164,3.74174,3.74906,5260000.0
2007-07-02 15:17:00,3.75263,3.75343,3.74387,3.75225,8280000.0
2007-07-02 15:18:00,3.74847,3.75091,3.74081,3.75091,6020000.0
2007-07-02 15:19:00,3.74416,3.75018,3.74106,3.74272,4510000.0
2007-07-02 15:20:00,3.75263,3.75345,3.74406,3.74783,4890000.0
2007-07-02 15:21:00,3.74502,3.75168,3.74192,3.74763,8270000.0
2007-07-02 15:22:00,3.74857,3.75256,3.74643,3.75256,4880000.0
2007-07-02 15:23:00,3.753,3.75375,3.7451,3.75081,7140000.0
2007-07-02 15:24:00,3.74764,3.75219,3.74131,3.75007,6020000.0
2007-07-02 15:25:00,3.74879,3.75336,3.74416,3.74416,3760000.0
2007-07-02 15:26:00,3.75293,3.75306,3.74273,3.74902,6760000.0
2007-07-02 15:27:00,3.74712,3.75074,3.73828,3.74593,9030000.0
2007-07-02 15:28:00,3.7483,3.75089,3.7459,3.74833,4510000.0
2007-07-02 15:29:00,3.74783,3.75243,3.74095,3.74125,4520000.0
2007-07-02 15:30:00,3.75147,3.75223,3.74534,3.74665,7900000.0
2007-07-02 15:31:00,3.74894,3.753,3.74305,3.74627,7510000.0
2007-07-02 15:32:00,3.75124,3.75216,3.74447,3.75216,4140000.0
2007-07-02 15:33:00,3.75392,3.75392,3.7468,3.75235,4140000.0
2007-07-02 15:34:00,3.74958,3.75343,3.74593,3.74943,7510000.0
2007-07-02 15:35:00,3.74655,3.75274,3.74617,3.74617,6390000.0
2007-07-02 15:36:00,3.74838,3.75261,3.74244,3.75204,7130000.0
2007-07-02 15:37:00,3.7529,3.75299,3.74248,3.74248,4150000.0
2007-07-02 15:38:00,3.74681,3.75176,3.74369,3.75125,7130000.0
2007-07-02 15:39:00,3.75405,3.75405,3.74569,3.75116,5260000.0
2007-07-02 15:40:00,3.7526,3.75465,3.74488,3.75338,7130000.0
2007-07-02 15:41:00,3.7483,3.75283,3.74057,3.75283,8270000.0
2007-07-02 15:42:00,3.744,3.75176,3.744,3.74585,5260000.0
2007-07-02 15:43:00,3.74325,3.75324,3.74325,3.75152,4140000.0
2007-07-02 15:44:00,3.74935,3.75449,3.74411,3.75036,6400000.0
2007-07-02 15:45:00,3.74878,3.75126,3.74269,3.75117,4140000.0
2007-07-02 15:46:00,3.74736,3.75213,3.74083,3.74909,4510000.0
2007-07-02 15:47:00,3.75061,3.75117,3.74414,3.74759,4520000.0
2007-07-02 15:48:00,3.74875,3.75392,3.74817,3.75118,6760000.0
2007-07-02 15:49:00,3.74582,3.75066,3.73915,3.74661,3770000.0
2007-07-02 15:50:00,3.75031,3.75248,3.74661,3.75171,5260000.0
2007-07-02 15:51:00,3.74589,3.74953,3.74345,3.74749,7880000.0
2007-07-02 15:52:00,3.74741,3.751,3.74216,3.75064,4900000.0
2007-07-02 15:53:00,3.74392,3.7508,3.74013,3.74593,7140000.0
2007-07-02 15:54:00,3.74817,3.7511,3.7424,3.7468,7140000.0
2007-07-02 15:55:00,3.75122,3.75227,3.74399,3.75,4880000.0
2007-07-02 15:56:00,3.75156,3.75156,3.74723,3.75014,4520000.0
2007-07-02 15:57:00,3.74608,3.75082,3.74453,3.75082,5630000.0
2007-07-02 15:58:00,3.75055,3.75169,3.74851,3.7512,7140000.0
2007-07-02 15:59:00,3.74737,3.7509,3.74511,3.74978,9040000.0
2007-07-02 16:00:00,3.75122,3.75122,3.7447,3.7498,6000000.0
2007-07-02 16:01:00,3.74721,3.75124,3.7391,3.7457,8280000.0
2007-07-02 16:02:00,3.74631,3.75146,3.74562,3.75056,5630000.0
2007-07-02 16:03:00,3.7472,3.75178,3.74658,3.75039,5630000.0
2007-07-02 16:04:00,3.74799,3.75116,3.74238,3.75116,6010000.0
2007-07-02 16:05:00,3.74562,3.75053,3.74557,3.75053,4900000.0
2007-07-02 16:06:00,3.75061,3.75178,3.74108,3.74648,9020000.0
2007-07-02 16:07:00,3.75096,3.75263,3.74686,3.75263,4880000.0
2007-07-02 16:08:00,3.7479,3.7521,3.74209,3.7508,6390000.0
2007-07-02 16:09:00,3.74774,3.75207,3.74624,3.74684,7140000.0
2007-07-02 16:10:00,3.75215,3.753,3.73842,3.75239,10160000.0
2007-07-02 16:11:00,3.75265,3.75265,3.74689,3.75093,6030000.0
2007-07-02 16:12:00,3.74569,3.75225,3.74468,3.74986,6780000.0
2007-07-02 16:13:00,3.74771,3.75189,3.74567,3.75094,5640000.0
2007-07-02 16:14:00,3.75134,3.75134,3.73716,3.74976,4880000.0
2007-07-02 16:15:00,3.74953,3.75033,3.74489,3.74489,4880000.0
2007-07-02 16:16:00,3.75257,3.75405,3.74364,3.74364,4880000.0
2007-07-02 16:17:00,3.749,3.75307,3.7475,3.75215,4510000.0
2007-07-02 16:18:00,3.74695,3.7527,3.74136,3.75133,9390000.0
2007-07-02 16:19:00,3.75138,3.75152,3.74808,3.75135,5630000.0
2007-07-02 16:20:00,3.74347,3.74824,3.73988,3.74824,7130000.0
2007-07-02 16:21:00,3.75261,3.75261,3.74414,3.74866,4530000.0
2007-07-02 16:22:00,3.74897,3.75271,3.74301,3.75189,4510000.0
2007-07-02 16:23:00,3.75168,3.75256,3.74914,3.7508,7130000.0
2007-07-02 16:24:00,3.74266,3.75483,3.74266,3.74775,6770000.0
2007-07-02 16:25:00,3.75078,3.75215,3.74636,3.75215,4880000.0
2007-07-02 16:26:00,3.75027,3.75027,3.74141,3.74963,4520000.0
2007-07-02 16:27:00,3.74427,3.74922,3.73695,3.74922,12400000.0
2007-07-02 16:28:00,3.74951,3.74996,3.74355,3.74839,7510000.0
2007-07-02 16:29:00,3.75091,3.75091,3.74288,3.74616,5630000.0
2007-07-02 16:30:00,3.75108,3.75108,3.74373,3.75059,6390000.0
2007-07-02 16:31:00,3.75,3.75165,3.74452,3.74575,11270000.0
2007-07-02 16:32:00,3.7409,3.75363,3.7409,3.74826,5250000.0
2007-07-02 16:33:00,3.74554,3.75031,3.74554,3.74912,4510000.0
2007-07-02 16:34:00,3.74724,3.749,3.73977,3.749,5260000.0
2007-07-02 16:35:00,3.75047,3.7528,3.74054,3.74054,12400000.0
2007-07-02 16:36:00,3.74908,3.74908,3.73991,3.73991,8250000.0
2007-07-02 16:37:00,3.74309,3.74835,3.74145,3.74379,5270000.0
2007-07-02 16:38:00,3.74387,3.74886,3.73664,3.74886,10150000.0
2007-07-02 16:39:00,3.74635,3.7502,3.74077,3.7469,6020000.0
2007-07-02 16:40:00,3.75043,3.75043,3.74082,3.74955,5260000.0
2007-07-02 16:41:00,3.74452,3.74594,3.73581,3.74496,6020000.0
2007-07-02 16:42:00,3.74631,3.7502,3.74064,3.7502,4890000.0
2007-07-02 16:43:00,3.74474,3.75105,3.74419,3.75105,4510000.0
2007-07-02 16:44:00,3.74486,3.75024,3.73957,3.74931,4150000.0
2007-07-02 16:45:00,3.74783,3.7479,3.74064,3.74716,6020000.0
2007-07-02 16:46:00,3.73922,3.74958,3.73922,3.74953,6770000.0
2007-07-02 16:47:00,3.74559,3.74716,3.74156,3.74156,6390000.0
2007-07-02 16:48:00,3.73947,3.74996,3.73947,3.74823,4880000.0
2007-07-02 16:49:00,3.74606,3.75138,3.73862,3.747,7890000.0
2007-07-02 16:50:00,3.75081,3.75081,3.74506,3.748,4510000.0
2007-07-02 16:51:00,3.74798,3.74798,3.73223,3.74567,7130000.0
2007-07-02 16:52:00,3.74008,3.74792,3.73687,3.74792,5660000.0
2007-07-02 16:53:00,3.7497,3.7497,3.74394,3.74394,6000000.0
2007-07-02 16:54:00,3.74067,3.74989,3.74067,3.74688,7130000.0
2007-07-02 16:55:00,3.74948,3.74948,3.73965,3.74634,4520000.0
2007-07-02 16:56:00,3.74351,3.748,3.73906,3.73906,6010000.0
2007-07-02 16:57:00,3.74482,3.74743,3.73703,3.73703,4880000.0
2007-07-02 16:58:00,3.74182,3.74794,3.74182,3.74346,5280000.0
2007-07-02 16:59:00,3.74657,3.74663,3.7343,3.74472,9400000.0
2007-07-02 17:00:00,3.74721,3.74721,3.73638,3.73638,8260000.0
2007-07-02 17:01:00,3.74608,3.74938,3.73858,3.74618,7510000.0
2007-07-02 17:02:00,3.74082,3.74686,3.74047,3.74174,6380000.0
2007-07-02 17:03:00,3.7428,3.74626,3.73728,3.74145,4880000.0
2007-07-02 17:04:00,3.74236,3.7462,3.73345,3.73818,6010000.0
2007-07-02 17:05:00,3.74066,3.74698,3.74066,3.74123,5630000.0
2007-07-02 17:06:00,3.74391,3.74638,3.73575,3.73575,7880000.0
2007-07-02 17:07:00,3.74272,3.7447,3.73602,3.7447,8270000.0
2007-07-02 17:08:00,3.74057,3.74664,3.7353,3.74477,6380000.0
2007-07-02 17:09:00,3.74695,3.74776,3.73592,3.74375,7900000.0
2007-07-02 17:10:00,3.74693,3.74693,3.73861,3.74621,5630000.0
2007-07-02 17:11:00,3.74289,3.74853,3.7397,3.74268,7500000.0
2007-07-02 17:12:00,3.7469,3.74788,3.74283,3.74511,5640000.0
2007-07-02 17:13:00,3.74715,3.74753,3.74252,3.74531,4890000.0
2007-07-02 17:14:00,3.7461,3.75096,3.74225,3.7471,10910000.0
2007-07-02 17:15:00,3.74906,3.75035,3.74097,3.74558,11640000.0
2007-07-02 17:16:00,3.74209,3.74701,3.73915,3.74632,7510000.0
2007-07-02 17:17:00,3.74696,3.74762,3.74143,3.74143,5650000.0
2007-07-02 17:18:00,3.74955,3.7503,3.73824,3.73824,4510000.0
2007-07-02 17:19:00,3.73878,3.74751,3.73878,3.7468,5260000.0
2007-07-02 17:20:00,3.74623,3.74645,3.73468,3.74645,4140000.0
2007-07-02 17:21:00,3.74712,3.74868,3.73985,3.74466,6020000.0
2007-07-02 17:22:00,3.74063,3.74765,3.73705,3.74711,12390000.0
2007-07-02 17:23:00,3.74834,3.74834,3.73906,3.74792,6000000.0
2007-07-02 17:24:00,3.74305,3.74764,3.7393,3.74744,11630000.0
2007-07-02 17:25:00,3.74209,3.74807,3.73492,3.73644,7140000.0
2007-07-02 17:26:00,3.74578,3.75043,3.74368,3.74927,6750000.0
2007-07-02 17:27:00,3.74894,3.74894,3.74159,3.74284,8640000.0
2007-07-02 17:28:00,3.74478,3.75037,3.73875,3.74653,6400000.0
2007-07-02 17:29:00,3.74629,3.748,3.73522,3.748,7880000.0
2007-07-02 17:30:00,3.74896,3.7496,3.74003,3.74019,6380000.0
2007-07-02 17:31:00,3.74812,3.74912,3.73956,3.73956,7880000.0
2007-07-02 17:32:00,3.74306,3.74719,3.74043,3.74719,7880000.0
2007-07-02 17:33:00,3.74722,3.75181,3.74189,3.74825,10910000.0
2007-07-02 17:34:00,3.73826,3.74609,3.73826,3.73952,4880000.0
2007-07-02 17:35:00,3.7465,3.74691,3.73759,3.74681,9020000.0
2007-07-02 17:36:00,3.74322,3.74687,3.73836,3.74155,5250000.0
2007-07-02 17:37:00,3.74318,3.74911,3.74008,3.74379,6760000.0
2007-07-02 17:38:00,3.74327,3.74903,3.73766,3.74883,15020000.0
2007-07-02 17:39:00,3.74484,3.7488,3.73514,3.74286,8270000.0
2007-07-02 17:40:00,3.74258,3.74679,3.73592,3.73592,9420000.0
2007-07-02 17:41:00,3.74774,3.74774,3.73382,3.73866,5640000.0
2007-07-02 17:42:00,3.73931,3.74901,3.73843,3.74402,12400000.0
2007-07-02 17:43:00,3.73844,3.74352,3.73412,3.73909,15770000.0
2007-07-02 17:44:00,3.74802,3.74802,3.7409,3.74251,3770000.0
2007-07-02 17:45:00,3.74288,3.74692,3.73716,3.74692,7900000.0
2007-07-02 17:46:00,3.7405,3.74872,3.73961,3.74872,5630000.0
2007-07-02 17:47:00,3.74452,3.74809,3.74267,3.74706,7140000.0
2007-07-02 17:48:00,3.74778,3.74778,3.74124,3.74275,4880000.0
2007-07-02 17:49:00,3.7472,3.7486,3.74127,3.74648,4140000.0
2007-07-02 17:50:00,3.74128,3.75181,3.74009,3.74329,7140000.0
2007-07-02 17:51:00,3.74049,3.74763,3.73802,3.73816,7510000.0
2007-07-02 17:52:00,3.74317,3.74698,3.74144,3.7463,6760000.0
2007-07-02 17:53:00,3.74837,3.74837,3.74196,3.74776,6010000.0
2007-07-02 17:54:00,3.74607,3.74827,3.73882,3.74822,5640000.0
2007-07-02 17:55:00,3.74444,3.74799,3.73837,3.74796,9010000.0
2007-07-02 17:56:00,3.74575,3.74854,3.73791,3.74264,5650000.0
2007-07-02 17:57:00,3.74133,3.74567,3.73527,3.74171,9020000.0
2007-07-02 17:58:00,3.73908,3.74849,3.73908,3.74658,9760000.0
2007-07-02 17:59:00,3.7461,3.74668,3.73621,3.74272,10910000.0
2007-07-02 18:00:00,3.7469,3.7469,3.73768,3.74231,13900000.0
2007-07-02 18:01:00,3.74801,3.74801,3.74028,3.7407,4510000.0
2007-07-02 18:02:00,3.74862,3.74988,3.74067,3.74894,10890000.0
2007-07-02 18:03:00,3.74899,3.74899,3.73889,3.73889,4150000.0
2007-07-02 18:04:00,3.74798,3.74867,3.73966,3.7429,5650000.0
2007-07-02 18:06:00,3.74437,3.74915,3.73972,3.74912,6030000.0
2007-07-02 18:07:00,3.74344,3.74768,3.74126,3.74126,5260000.0
2007-07-02 18:08:00,3.74382,3.75017,3.73982,3.74979,7510000.0
2007-07-02 18:09:00,3.74768,3.74974,3.74504,3.74918,3030000.0
2007-07-02 18:10:00,3.74819,3.74819,3.73716,3.74684,5260000.0
2007-07-02 18:11:00,3.74855,3.74871,3.7438,3.74463,3770000.0
2007-07-02 18:12:00,3.74873,3.74873,3.73887,3.74578,10520000.0
2007-07-02 18:13:00,3.74772,3.74772,3.74238,3.74238,4140000.0
2007-07-02 18:14:00,3.74657,3.74672,3.73785,3.74546,10150000.0
2007-07-02 18:15:00,3.7417,3.7475,3.73609,3.74634,8260000.0
2007-07-02 18:16:00,3.74467,3.74571,3.73574,3.7397,7510000.0
2007-07-02 18:17:00,3.7471,3.74721,3.74259,3.74483,3770000.0
2007-07-02 18:18:00,3.74395,3.7474,3.74221,3.7474,3770000.0
2007-07-02 18:19:00,3.74204,3.74507,3.73532,3.74115,7500000.0
2007-07-02 18:20:00,3.7423,3.74728,3.74065,3.74065,4510000.0
2007-07-02 18:21:00,3.73515,3.74501,3.73515,3.74385,6770000.0
2007-07-02 18:22:00,3.74755,3.7477,3.73921,3.74612,6390000.0
2007-07-02 18:23:00,3.74735,3.74735,3.74202,3.74286,4140000.0
2007-07-02 18:24:00,3.74723,3.74845,3.73849,3.74654,6390000.0
2007-07-02 18:25:00,3.74487,3.7462,3.73625,3.73968,6390000.0
2007-07-02 18:26:00,3.74691,3.74808,3.73852,3.74239,10890000.0
2007-07-02 18:27:00,3.74088,3.74718,3.74088,3.74412,4880000.0
2007-07-02 18:28:00,3.74796,3.74796,3.74246,3.74636,5250000.0
2007-07-02 18:29:00,3.74758,3.74758,3.73781,3.74613,7510000.0
2007-07-02 18:30:00,3.74793,3.74832,3.74127,3.74806,5650000.0
2007-07-02 18:31:00,3.74619,3.7501,3.74402,3.74402,4890000.0
2007-07-02 18:32:00,3.75015,3.75347,3.74072,3.74072,6010000.0
2007-07-02 18:33:00,3.74757,3.74757,3.73784,3.74395,4880000.0
2007-07-02 18:34:00,3.73745,3.74747,3.73745,3.74574,4890000.0
2007-07-02 18:35:00,3.74081,3.74808,3.74081,3.74748,10140000.0
2007-07-02 18:37:00,3.74119,3.74868,3.73889,3.74354,11270000.0
2007-07-02 18:38:00,3.74218,3.74693,3.74218,3.74672,5630000.0
2007-07-02 18:39:00,3.74937,3.7525,3.73986,3.74983,6770000.0
2007-07-02 18:40:00,3.73774,3.7464,3.73694,3.73694,4880000.0
2007-07-02 18:41:00,3.74596,3.74707,3.73788,3.74237,4140000.0
2007-07-02 18:42:00,3.74449,3.7493,3.73893,3.73893,7130000.0
2007-07-02 18:44:00,3.74606,3.74671,3.73767,3.74653,4140000.0
2007-07-02 18:45:00,3.74328,3.74823,3.73955,3.74786,6400000.0
2007-07-02 18:46:00,3.74274,3.74713,3.73636,3.74713,7880000.0
2007-07-02 18:47:00,3.74548,3.74733,3.7408,3.74138,4520000.0
2007-07-02 18:48:00,3.7415,3.74647,3.73578,3.74125,6020000.0
2007-07-02 18:49:00,3.74266,3.74764,3.73835,3.74641,6390000.0
2007-07-02 18:50:00,3.74614,3.74762,3.73767,3.74673,6750000.0
2007-07-02 18:51:00,3.74198,3.74713,3.7382,3.7382,4510000.0
2007-07-02 18:52:00,3.74167,3.74748,3.73579,3.74748,6770000.0
2007-07-02 18:53:00,3.74581,3.75165,3.73973,3.73973,6790000.0
2007-07-02 18:54:00,3.74727,3.74919,3.74317,3.74557,9020000.0
2007-07-02 18:55:00,3.73697,3.74345,3.7356,3.74195,4150000.0
2007-07-02 18:56:00,3.7429,3.74837,3.74151,3.74339,4520000.0
2007-07-02 18:57:00,3.74859,3.74941,3.74062,3.74335,4140000.0
2007-07-02 18:58:00,3.74526,3.74821,3.73807,3.7462,8250000.0
2007-07-02 18:59:00,3.74261,3.74827,3.74086,3.74312,6760000.0
2007-07-02 19:00:00,3.74766,3.74766,3.73669,3.74307,10510000.0
2007-07-02 19:02:00,3.74611,3.74611,3.74084,3.74487,4510000.0
2007-07-02 19:04:00,3.74493,3.74636,3.73995,3.73995,4510000.0
2007-07-02 19:05:00,3.74573,3.74598,3.73562,3.73562,4510000.0
2007-07-02 19:06:00,3.74444,3.74444,3.73509,3.74249,4510000.0
2007-07-02 19:07:00,3.74387,3.7448,3.73452,3.74468,4880000.0
2007-07-02 19:08:00,3.74489,3.74566,3.73875,3.73886,6020000.0
2007-07-02 19:09:00,3.74456,3.74498,3.73977,3.74383,7890000.0
2007-07-02 19:10:00,3.74097,3.74513,3.73443,3.74066,6010000.0
2007-07-02 19:11:00,3.73931,3.74291,3.7342,3.74291,4890000.0
2007-07-02 19:12:00,3.74435,3.74516,3.74008,3.74257,4880000.0
2007-07-02 19:14:00,3.74072,3.74119,3.73787,3.74108,3380000.0
2007-07-02 19:15:00,3.74584,3.74984,3.73991,3.74308,6010000.0
2007-07-02 19:16:00,3.74533,3.74738,3.73834,3.74012,5260000.0
2007-07-02 19:17:00,3.73261,3.7417,3.73261,3.7417,4510000.0
2007-07-02 19:18:00,3.7383,3.74378,3.7331,3.74378,6770000.0
2007-07-02 19:21:00,3.74252,3.74452,3.73504,3.74452,5630000.0
2007-07-02 19:22:00,3.74395,3.74466,3.73516,3.74291,8640000.0
2007-07-02 19:23:00,3.74555,3.74686,3.74025,3.74025,4510000.0
2007-07-02 19:24:00,3.74066,3.74501,3.73826,3.74501,5260000.0
2007-07-02 19:29:00,3.73843,3.74298,3.73451,3.73725,6020000.0
2007-07-02 19:30:00,3.73959,3.74435,3.73701,3.7418,4130000.0
2007-07-02 19:31:00,3.73954,3.74655,3.73844,3.74476,5650000.0
2007-07-02 19:32:00,3.74454,3.74787,3.74379,3.74379,4510000.0
2007-07-02 19:33:00,3.73894,3.75158,3.73763,3.73763,7510000.0
2007-07-02 19:35:00,3.7463,3.74913,3.73894,3.74488,7140000.0
2007-07-02 19:37:00,3.74602,3.74625,3.73686,3.73686,5260000.0
2007-07-02 19:38:00,3.74769,3.74769,3.73925,3.73925,5630000.0
2007-07-02 19:39:00,3.74867,3.74867,3.73635,3.73635,6390000.0
2007-07-02 19:40:00,3.74353,3.74916,3.74251,3.74777,5640000.0
2007-07-02 19:41:00,3.74739,3.74901,3.74385,3.74819,4890000.0
2007-07-02 19:42:00,3.74454,3.74961,3.7429,3.74961,3760000.0
2007-07-02 19:43:00,3.74131,3.74548,3.73507,3.73627,4510000.0
2007-07-02 19:44:00,3.74164,3.74888,3.73923,3.74888,5650000.0
2007-07-02 19:45:00,3.73774,3.7491,3.73544,3.7491,15780000.0
2007-07-02 19:46:00,3.74764,3.74855,3.74112,3.74766,6390000.0
2007-07-02 19:47:00,3.74664,3.74795,3.74033,3.74033,6390000.0
2007-07-02 19:48:00,3.74651,3.74723,3.7444,3.7444,1510000.0
2007-07-02 19:50:00,3.74568,3.74568,3.73744,3.73771,1510000.0
2007-07-02 19:52:00,3.74887,3.74887,3.73994,3.74243,5250000.0
2007-07-02 19:53:00,3.74752,3.74772,3.7389,3.7389,4510000.0
2007-07-02 19:54:00,3.74285,3.74843,3.74285,3.74702,5630000.0
2007-07-02 19:55:00,3.73835,3.75115,3.73835,3.74572,5630000.0
2007-07-02 19:56:00,3.74848,3.7495,3.74299,3.7495,5630000.0
2007-07-02 19:58:00,3.74831,3.75048,3.74079,3.74435,6010000.0
2007-07-02 19:59:00,3.74804,3.74913,3.74254,3.74307,4150000.0
2007-07-02 20:00:00,3.74276,3.74934,3.74174,3.74484,4880000.0
2007-07-02 20:01:00,3.74143,3.74906,3.74143,3.74802,6400000.0
2007-07-02 20:02:00,3.74779,3.74779,3.739,3.74645,6390000.0
2007-07-02 20:03:00,3.74727,3.74755,3.73796,3.73796,4510000.0
2007-07-02 20:04:00,3.74467,3.75012,3.74467,3.74489,2640000.0
2007-07-02 20:05:00,3.74875,3.75022,3.73961,3.74441,7140000.0
2007-07-02 20:06:00,3.74473,3.75021,3.74293,3.74434,8630000.0
2007-07-02 20:07:00,3.74741,3.74743,3.73769,3.74317,5650000.0
2007-07-02 20:08:00,3.75013,3.75068,3.74032,3.74595,7150000.0
2007-07-02 20:09:00,3.7432,3.74915,3.74287,3.74387,5270000.0
2007-07-02 20:10:00,3.7463,3.75166,3.74582,3.7485,5260000.0
2007-07-02 20:11:00,3.74402,3.7513,3.741,3.74517,6030000.0
2007-07-02 20:12:00,3.73946,3.74903,3.73946,3.74903,1500000.0
2007-07-02 20:13:00,3.74513,3.75392,3.73961,3.74698,6770000.0
2007-07-02 20:14:00,3.74415,3.74887,3.74021,3.74772,4150000.0
2007-07-02 20:15:00,3.74935,3.75174,3.74056,3.74736,14690000.0
2007-07-02 20:16:00,3.74284,3.75056,3.73845,3.74909,5640000.0
2007-07-02 20:17:00,3.7483,3.75033,3.73973,3.74457,4140000.0
2007-07-02 20:18:00,3.74098,3.74892,3.73949,3.73949,7130000.0
2007-07-02 20:19:00,3.74833,3.75128,3.74419,3.74653,5630000.0
2007-07-02 20:20:00,3.74833,3.75119,3.74411,3.75119,5290000.0
2007-07-02 20:21:00,3.75042,3.75042,3.741,3.74477,3760000.0
2007-07-02 20:22:00,3.74413,3.75032,3.74045,3.74763,6760000.0
2007-07-02 20:23:00,3.74798,3.7499,3.74798,3.74859,4510000.0
2007-07-02 20:24:00,3.74817,3.74945,3.73852,3.74329,6010000.0
2007-07-02 20:25:00,3.74273,3.74707,3.74203,3.74267,7510000.0
2007-07-02 20:26:00,3.74314,3.74858,3.73923,3.74858,3770000.0
2007-07-02 20:28:00,3.74846,3.74846,3.73746,3.74682,4520000.0
2007-07-02 20:29:00,3.75003,3.75132,3.74192,3.75042,7540000.0
2007-07-02 20:30:00,3.74802,3.75242,3.74302,3.74302,8270000.0
2007-07-02 20:31:00,3.74384,3.74658,3.74384,3.74658,1880000.0
2007-07-02 20:32:00,3.74365,3.74524,3.73758,3.73772,3020000.0
2007-07-02 20:33:00,3.74661,3.74715,3.73754,3.74647,3400000.0
2007-07-02 20:34:00,3.74961,3.74961,3.73851,3.73851,5270000.0
2007-07-02 20:35:00,3.74061,3.74656,3.73611,3.74418,5280000.0
2007-07-02 20:36:00,3.73959,3.75196,3.73959,3.74364,4150000.0
2007-07-02 20:37:00,3.73825,3.75036,3.73825,3.74926,4510000.0
2007-07-02 20:38:00,3.74638,3.74685,3.73682,3.73682,3020000.0
2007-07-02 20:39:00,3.74685,3.74715,3.7425,3.74658,4510000.0
2007-07-02 20:41:00,3.74489,3.74761,3.74065,3.74646,6030000.0
2007-07-02 20:42:00,3.74733,3.748,3.74112,3.74364,4550000.0
2007-07-02 20:44:00,3.74296,3.75063,3.73921,3.74455,10910000.0
2007-07-02 20:45:00,3.75024,3.75024,3.74341,3.744,4130000.0
2007-07-02 20:46:00,3.74687,3.74737,3.73857,3.74687,5630000.0
2007-07-02 20:47:00,3.74723,3.74807,3.74563,3.74801,2630000.0
2007-07-02 20:48:00,3.74781,3.75019,3.74476,3.74476,6000000.0
2007-07-02 20:49:00,3.74218,3.74728,3.73766,3.74728,5640000.0
2007-07-02 20:50:00,3.74742,3.75099,3.74347,3.74347,6770000.0
2007-07-02 20:51:00,3.74292,3.74965,3.73912,3.74965,5260000.0
2007-07-02 20:52:00,3.73773,3.74918,3.73773,3.74918,4140000.0
2007-07-02 20:55:00,3.74142,3.75166,3.74142,3.75166,3020000.0
2007-07-02 20:56:00,3.74779,3.7485,3.74709,3.74709,1140000.0
2007-07-02 20:57:00,3.74329,3.74329,3.74287,3.74287,2250000.0
2007-07-02 20:58:00,3.74705,3.74725,3.74296,3.74296,4140000.0
2007-07-02 20:59:00,3.74722,3.74936,3.74304,3.74304,8660000.0
2007-07-02 21:00:00,3.74842,3.75017,3.74441,3.74441,5630000.0
2007-07-02 21:01:00,3.7429,3.74848,3.73846,3.74257,5250000.0
2007-07-02 21:02:00,3.74347,3.74831,3.73883,3.74606,4130000.0
2007-07-02 21:03:00,3.74184,3.75049,3.73916,3.74316,6770000.0
2007-07-02 21:07:00,3.74731,3.74731,3.74725,3.74725,760000.0
2007-07-02 21:08:00,3.74735,3.74747,3.74648,3.74747,1890000.0
2007-07-02 21:09:00,3.74655,3.74727,3.74633,3.74727,1880000.0
2007-07-02 21:10:00,3.74611,3.74786,3.74515,3.74658,7520000.0
2007-07-02 21:13:00,3.74802,3.74802,3.74407,3.74652,3000000.0
2007-07-02 21:14:00,3.74361,3.7486,3.73866,3.74309,8250000.0
2007-07-02 21:15:00,3.74827,3.75202,3.74827,3.75202,4500000.0
2007-07-02 21:17:00,3.74756,3.74854,3.74304,3.74803,4900000.0
2007-07-02 21:18:00,3.73852,3.74528,3.73852,3.74528,1130000.0
2007-07-02 21:19:00,3.74846,3.74846,3.73781,3.73781,3410000.0
2007-07-02 21:20:00,3.74036,3.75106,3.74036,3.74649,4520000.0
2007-07-02 21:24:00,3.7462,3.7462,3.74376,3.74376,1500000.0
2007-07-02 21:27:00,3.74498,3.74498,3.73633,3.73738,2630000.0
2007-07-02 21:28:00,3.74622,3.74638,3.73861,3.74272,3390000.0
2007-07-02 21:29:00,3.74768,3.74768,3.7372,3.74317,7140000.0
2007-07-02 21:30:00,3.74358,3.74998,3.73844,3.74998,3750000.0
2007-07-02 21:31:00,3.74882,3.74973,3.74124,3.74916,6390000.0
2007-07-02 21:32:00,3.74012,3.75066,3.74012,3.74661,4140000.0
2007-07-02 21:34:00,3.74119,3.74796,3.74119,3.74428,5260000.0
2007-07-02 21:35:00,3.74959,3.74959,3.7403,3.74544,10150000.0
2007-07-02 21:41:00,3.74644,3.74754,3.73703,3.74754,3390000.0
2007-07-02 21:42:00,3.74888,3.74959,3.73863,3.7432,9040000.0
2007-07-02 21:45:00,3.74945,3.74945,3.74027,3.74583,9780000.0
2007-07-02 21:47:00,3.7479,3.74957,3.74369,3.74885,5260000.0
2007-07-02 21:48:00,3.74775,3.74897,3.74256,3.74785,6380000.0
2007-07-02 21:51:00,3.74236,3.7491,3.74236,3.74271,7550000.0
2007-07-02 21:54:00,3.74827,3.74827,3.74334,3.748,3040000.0
2007-07-02 21:55:00,3.74766,3.74826,3.74357,3.74826,1140000.0
2007-07-02 22:00:00,3.74337,3.75091,3.74187,3.74187,4890000.0
2007-07-02 22:01:00,3.74679,3.75356,3.73927,3.73927,8290000.0
2007-07-02 22:02:00,3.74796,3.7482,3.73878,3.74809,4890000.0
2007-07-02 22:03:00,3.74302,3.74705,3.74167,3.7469,3390000.0
2007-07-02 22:04:00,3.74096,3.74839,3.73825,3.73884,2270000.0
2007-07-02 22:05:00,3.74403,3.74893,3.73797,3.73878,4140000.0
2007-07-02 22:06:00,3.74618,3.74618,3.73541,3.74605,3400000.0
2007-07-02 22:07:00,3.74838,3.74838,3.74838,3.74838,750000.0
2007-07-02 22:08:00,3.74758,3.7488,3.7383,3.74861,6030000.0
2007-07-02 22:09:00,3.74638,3.74801,3.74108,3.74108,4510000.0
2007-07-02 22:10:00,3.74837,3.74893,3.73978,3.74893,2640000.0
2007-07-02 22:11:00,3.74,3.7513,3.74,3.74776,3400000.0
2007-07-02 22:12:00,3.74602,3.74693,3.73633,3.74179,4520000.0
2007-07-02 22:13:00,3.74352,3.74739,3.73812,3.73828,3020000.0
2007-07-02 22:14:00,3.73916,3.75022,3.73916,3.74917,5650000.0
2007-07-02 22:15:00,3.74887,3.75086,3.74056,3.74633,5270000.0
2007-07-02 22:16:00,3.74439,3.74936,3.74009,3.74796,4510000.0
2007-07-02 22:17:00,3.74427,3.74824,3.74427,3.7471,2260000.0
2007-07-02 22:18:00,3.74822,3.74822,3.74691,3.74802,2270000.0
2007-07-02 22:19:00,3.74619,3.74818,3.7404,3.74818,3770000.0
2007-07-02 22:20:00,3.74673,3.74784,3.73855,3.74274,3380000.0
2007-07-02 22:21:00,3.74917,3.74981,3.73902,3.74348,9410000.0
2007-07-02 22:22:00,3.73826,3.74648,3.73813,3.74648,4890000.0
2007-07-02 22:27:00,3.74032,3.75035,3.74032,3.74932,4510000.0
2007-07-02 22:28:00,3.74528,3.74528,3.73661,3.73661,4520000.0
2007-07-02 22:29:00,3.74897,3.74897,3.74881,3.74881,1500000.0
2007-07-02 22:30:00,3.74466,3.7507,3.74466,3.7495,4510000.0
2007-07-02 22:34:00,3.74394,3.75036,3.74067,3.7481,5260000.0
2007-07-02 22:35:00,3.74735,3.74735,3.7393,3.74672,6020000.0
2007-07-02 22:39:00,3.74881,3.74881,3.73951,3.74873,4500000.0
2007-07-02 22:40:00,3.74626,3.74678,3.73763,3.73763,3750000.0
2007-07-02 22:43:00,3.74686,3.74686,3.74375,3.74375,2250000.0
2007-07-02 22:44:00,3.7484,3.74976,3.74031,3.74415,6750000.0
2007-07-02 22:45:00,3.74749,3.74749,3.74749,3.74749,750000.0
2007-07-02 22:50:00,3.7441,3.74911,3.7441,3.74902,2250000.0
2007-07-02 22:51:00,3.74917,3.75102,3.73931,3.74363,9780000.0
2007-07-02 22:54:00,3.74523,3.74766,3.73799,3.74766,4510000.0
2007-07-02 22:57:00,3.74764,3.74782,3.7428,3.7428,1880000.0
2007-07-02 22:58:00,3.74196,3.74959,3.74196,3.74807,4880000.0
2007-07-02 22:59:00,3.74799,3.74799,3.74259,3.74629,3380000.0
2007-07-02 23:00:00,3.74378,3.75055,3.73968,3.74299,6010000.0
2007-07-02 23:01:00,3.74427,3.74691,3.74133,3.74691,3000000.0
2007-07-02 23:02:00,3.74287,3.74821,3.74287,3.74668,6000000.0
2007-07-02 23:03:00,3.74783,3.74827,3.73847,3.73847,5640000.0
2007-07-02 23:04:00,3.74764,3.74892,3.73866,3.74844,10130000.0
2007-07-02 23:05:00,3.74807,3.74947,3.74267,3.74406,4510000.0
2007-07-02 23:06:00,3.73912,3.74872,3.73912,3.74856,4500000.0
2007-07-02 23:07:00,3.74759,3.74759,3.7405,3.74263,6760000.0
2007-07-02 23:08:00,3.74777,3.74777,3.74776,3.74776,1130000.0
2007-07-02 23:09:00,3.74342,3.74877,3.73932,3.74328,11650000.0
2007-07-02 23:10:00,3.74791,3.74875,3.73896,3.74875,4880000.0
2007-07-02 23:11:00,3.74207,3.7472,3.73642,3.7472,5250000.0
2007-07-02 23:12:00,3.74922,3.74922,3.74487,3.74813,6380000.0
2007-07-02 23:13:00,3.74543,3.7496,3.74027,3.74769,6380000.0
2007-07-02 23:15:00,3.75173,3.75173,3.74788,3.75095,3000000.0
2007-07-02 23:16:00,3.74399,3.74399,3.74399,3.74399,380000.0
2007-07-02 23:17:00,3.74426,3.74429,3.74426,3.74429,1500000.0
2007-07-02 23:18:00,3.74279,3.74684,3.74162,3.74263,10880000.0
2007-07-02 23:20:00,3.74986,3.75091,3.73982,3.74424,9410000.0
2007-07-02 23:22:00,3.74312,3.74312,3.74312,3.74312,1130000.0
2007-07-02 23:23:00,3.7432,3.7452,3.74133,3.74402,3390000.0
2007-07-02 23:24:00,3.74334,3.74785,3.74334,3.74343,4500000.0
2007-07-02 23:25:00,3.74303,3.74806,3.74089,3.74806,6780000.0
2007-07-02 23:28:00,3.74368,3.74755,3.74263,3.74755,3760000.0
2007-07-02 23:29:00,3.74334,3.74842,3.73812,3.74354,9770000.0
2007-07-02 23:30:00,3.74543,3.75268,3.74121,3.74693,5260000.0
2007-07-02 23:31:00,3.73844,3.74723,3.73703,3.74723,3000000.0
2007-07-02 23:32:00,3.74832,3.75183,3.74438,3.74692,6390000.0
2007-07-02 23:33:00,3.74837,3.74852,3.74407,3.74757,4140000.0
2007-07-02 23:34:00,3.74744,3.74744,3.74146,3.7463,5630000.0
2007-07-02 23:35:00,3.74287,3.74543,3.74287,3.74543,1500000.0
2007-07-02 23:36:00,3.74342,3.74959,3.74332,3.74332,5640000.0
2007-07-02 23:38:00,3.74848,3.74848,3.73772,3.74272,9040000.0
2007-07-02 23:41:00,3.7451,3.74709,3.73958,3.74709,4520000.0
2007-07-02 23:42:00,3.7457,3.7459,3.73905,3.73905,2250000.0
2007-07-02 23:43:00,3.74018,3.74743,3.74018,3.74743,4510000.0
2007-07-02 23:44:00,3.74708,3.74905,3.73813,3.73875,5630000.0
2007-07-02 23:45:00,3.74775,3.74775,3.73482,3.74167,5260000.0
2007-07-02 23:46:00,3.74739,3.74765,3.74301,3.74763,3760000.0
2007-07-02 23:47:00,3.74909,3.7522,3.74248,3.74587,5640000.0
2007-07-02 23:48:00,3.74347,3.74941,3.74034,3.74861,7510000.0
2007-07-02 23:49:00,3.7409,3.7479,3.73608,3.7419,6760000.0
2007-07-02 23:50:00,3.74814,3.74842,3.73986,3.74842,3770000.0
2007-07-02 23:51:00,3.73968,3.75228,3.73968,3.74824,6760000.0
2007-07-02 23:52:00,3.74333,3.74864,3.74333,3.74864,6390000.0
2007-07-02 23:53:00,3.74309,3.74806,3.74286,3.74806,3380000.0
2007-07-02 23:54:00,3.74228,3.74688,3.7405,3.74168,9780000.0
2007-07-02 23:55:00,3.74711,3.74749,3.74129,3.74749,4510000.0
2007-07-02 23:56:00,3.74764,3.74929,3.74208,3.74208,5280000.0
2007-07-02 23:57:00,3.74019,3.7483,3.73864,3.73864,3400000.0
2007-07-02 23:58:00,3.74414,3.74724,3.7394,3.74374,5260000.0
2007-07-03 00:00:00,3.73879,3.74707,3.73879,3.74288,3390000.0
2007-07-03 00:01:00,3.74686,3.7483,3.74296,3.74673,3750000.0
2007-07-03 00:02:00,3.74852,3.74852,3.73773,3.74643,8270000.0
2007-07-03 00:05:00,3.74273,3.74273,3.74273,3.74273,750000.0
2007-07-03 00:06:00,3.73832,3.74272,3.73332,3.73832,3780000.0
2007-07-03 00:07:00,3.74377,3.74377,3.73863,3.74357,3000000.0
2007-07-03 00:09:00,3.74531,3.75151,3.73993,3.73993,1890000.0
2007-07-03 00:10:00,3.74608,3.74608,3.73793,3.73793,1140000.0
2007-07-03 00:11:00,3.74327,3.74761,3.73682,3.73795,4170000.0
2007-07-03 00:12:00,3.74869,3.74869,3.74191,3.74652,3780000.0
2007-07-03 00:14:00,3.74843,3.74843,3.73955,3.73955,2250000.0
2007-07-03 00:15:00,3.74565,3.74884,3.73897,3.74801,3750000.0
2007-07-03 00:16:00,3.74797,3.74813,3.74255,3.74255,5260000.0
2007-07-03 00:18:00,3.74598,3.74711,3.73793,3.74263,7520000.0
2007-07-03 00:19:00,3.747,3.74717,3.74292,3.74717,3380000.0
2007-07-03 00:25:00,3.74483,3.7479,3.73924,3.7479,6000000.0
2007-07-03 00:26:00,3.7426,3.7442,3.7426,3.7442,1880000.0
2007-07-03 00:27:00,3.74654,3.74764,3.73746,3.73818,6380000.0
2007-07-03 00:29:00,3.74835,3.74835,3.74252,3.74793,9010000.0
2007-07-03 00:30:00,3.75222,3.75258,3.74704,3.75147,6000000.0
2007-07-03 00:32:00,3.74926,3.75146,3.73941,3.74368,8670000.0
2007-07-03 00:36:00,3.74792,3.74792,3.7446,3.74687,1890000.0
2007-07-03 00:37:00,3.73994,3.74719,3.73994,3.74483,4530000.0
2007-07-03 00:40:00,3.74655,3.74863,3.74147,3.74582,7130000.0
2007-07-03 00:41:00,3.74528,3.7476,3.73791,3.74703,5630000.0
2007-07-03 00:45:00,3.75146,3.75164,3.74132,3.74132,5650000.0
2007-07-03 00:47:00,3.74346,3.74755,3.73806,3.74755,4510000.0
2007-07-03 00:48:00,3.74367,3.7478,3.73832,3.74242,4880000.0
2007-07-03 00:50:00,3.7437,3.74788,3.7388,3.7388,3770000.0
2007-07-03 00:51:00,3.74355,3.74866,3.73865,3.74361,4880000.0
2007-07-03 00:52:00,3.74705,3.74843,3.73939,3.74795,4500000.0
2007-07-03 00:53:00,3.74809,3.74809,3.74638,3.74711,4510000.0
2007-07-03 00:54:00,3.74806,3.74843,3.73856,3.74399,6760000.0
2007-07-03 00:55:00,3.7481,3.7481,3.73741,3.74711,5630000.0
2007-07-03 00:56:00,3.74101,3.74101,3.74101,3.74101,750000.0
2007-07-03 00:57:00,3.74708,3.74933,3.74221,3.74734,7510000.0
2007-07-03 00:58:00,3.748,3.748,3.73711,3.74297,3380000.0
2007-07-03 00:59:00,3.74286,3.74892,3.74262,3.74262,10140000.0
2007-07-03 01:00:00,3.74715,3.74981,3.74715,3.74913,2250000.0
2007-07-03 01:01:00,3.74376,3.75105,3.74352,3.74352,8660000.0
2007-07-03 01:02:00,3.74387,3.7482,3.74315,3.74761,4880000.0
2007-07-03 01:03:00,3.74667,3.74776,3.74349,3.74776,4510000.0
2007-07-03 01:05:00,3.74375,3.74812,3.73931,3.74715,6400000.0
2007-07-03 01:06:00,3.74801,3.75219,3.74076,3.74762,12780000.0
2007-07-03 01:07:00,3.74746,3.74814,3.7427,3.74366,4880000.0
2007-07-03 01:08:00,3.74557,3.74622,3.73643,3.73781,7130000.0
2007-07-03 01:09:00,3.748,3.74803,3.7385,3.74659,3380000.0
2007-07-03 01:10:00,3.74723,3.74723,3.74043,3.7435,6000000.0
2007-07-03 01:11:00,3.74686,3.74827,3.73892,3.74362,5260000.0
2007-07-03 01:12:00,3.74769,3.74769,3.73743,3.74477,5630000.0
2007-07-03 01:13:00,3.74673,3.74798,3.73885,3.74552,5260000.0
2007-07-03 01:14:00,3.74783,3.74783,3.74238,3.74629,5640000.0
2007-07-03 01:15:00,3.74552,3.74877,3.74552,3.74877,1500000.0
2007-07-03 01:17:00,3.74699,3.74947,3.7428,3.74357,7880000.0
2007-07-03 01:18:00,3.74449,3.74813,3.7427,3.74661,8250000.0
2007-07-03 01:19:00,3.74218,3.74741,3.74202,3.74234,3750000.0
2007-07-03 01:20:00,3.74209,3.74702,3.74209,3.74624,3380000.0
2007-07-03 01:22:00,3.74785,3.74785,3.73829,3.74777,4140000.0
2007-07-03 01:23:00,3.748,3.74848,3.73882,3.74807,9010000.0
2007-07-03 01:24:00,3.7474,3.7479,3.7474,3.7479,1500000.0
2007-07-03 01:25:00,3.74745,3.74839,3.74246,3.74729,5260000.0
2007-07-03 01:26:00,3.7427,3.74994,3.7427,3.74315,13520000.0
2007-07-03 01:27:00,3.74278,3.74862,3.74278,3.74407,2270000.0
2007-07-03 01:29:00,3.74703,3.75123,3.74147,3.74204,8260000.0
2007-07-03 01:30:00,3.7436,3.74855,3.7436,3.74749,4890000.0
2007-07-03 01:31:00,3.74832,3.74957,3.7435,3.74486,4510000.0
2007-07-03 01:35:00,3.74794,3.74794,3.73919,3.73919,2250000.0
2007-07-03 01:39:00,3.74227,3.74744,3.74112,3.74112,3760000.0
2007-07-03 01:40:00,3.74278,3.74857,3.73851,3.74279,4130000.0
2007-07-03 01:42:00,3.73745,3.7471,3.73745,3.73752,2640000.0
2007-07-03 01:43:00,3.74157,3.74524,3.73554,3.74516,4520000.0
2007-07-03 01:45:00,3.74824,3.75033,3.74428,3.74874,13520000.0
2007-07-03 01:46:00,3.74233,3.74967,3.74233,3.74283,4520000.0
2007-07-03 01:47:00,3.74687,3.74687,3.74074,3.74207,5260000.0
2007-07-03 01:48:00,3.74619,3.7476,3.74213,3.74232,5260000.0
2007-07-03 01:49:00,3.74569,3.74674,3.74156,3.74166,4130000.0
2007-07-03 01:50:00,3.74771,3.74807,3.74386,3.74386,3750000.0
2007-07-03 01:51:00,3.74713,3.74713,3.73991,3.747,5630000.0
2007-07-03 01:54:00,3.74428,3.74923,3.74277,3.74277,4890000.0
2007-07-03 01:55:00,3.74615,3.74773,3.74249,3.74651,4880000.0
2007-07-03 01:56:00,3.74834,3.74872,3.74244,3.74255,5630000.0
2007-07-03 01:57:00,3.74236,3.74746,3.74199,3.74413,3760000.0
2007-07-03 01:58:00,3.74138,3.74599,3.74024,3.74146,9770000.0
2007-07-03 02:00:00,3.75008,3.75008,3.74121,3.74121,1880000.0
2007-07-03 02:01:00,3.74878,3.74963,3.73848,3.7432,9410000.0
2007-07-03 02:02:00,3.74776,3.74953,3.73986,3.74336,3770000.0
2007-07-03 02:03:00,3.74652,3.74837,3.73878,3.74805,6030000.0
2007-07-03 02:05:00,3.73834,3.74884,3.73775,3.73775,1520000.0
2007-07-03 02:06:00,3.74159,3.74874,3.7394,3.74836,1900000.0
2007-07-03 02:09:00,3.74662,3.74774,3.73877,3.73877,4140000.0
2007-07-03 02:12:00,3.74203,3.74837,3.73729,3.74777,4130000.0
2007-07-03 02:13:00,3.74778,3.74872,3.73935,3.74733,3760000.0
2007-07-03 02:14:00,3.74196,3.74676,3.73572,3.74172,10530000.0
2007-07-03 02:15:00,3.74296,3.74937,3.74024,3.74937,4150000.0
2007-07-03 02:16:00,3.74779,3.74802,3.74271,3.74271,1510000.0
2007-07-03 02:17:00,3.73978,3.74809,3.73954,3.74809,2640000.0
2007-07-03 02:18:00,3.74828,3.74953,3.74335,3.74726,4880000.0
2007-07-03 02:19:00,3.74766,3.74815,3.7468,3.74815,1510000.0
2007-07-03 02:20:00,3.7475,3.74815,3.74292,3.74634,6390000.0
2007-07-03 02:21:00,3.74275,3.74664,3.74201,3.74664,5630000.0
2007-07-03 02:22:00,3.74486,3.74921,3.74372,3.74845,5260000.0
2007-07-03 02:23:00,3.7469,3.74797,3.74424,3.74563,4890000.0
2007-07-03 02:24:00,3.74609,3.74699,3.73704,3.742,4510000.0
2007-07-03 02:26:00,3.74997,3.75217,3.74033,3.74423,8300000.0
2007-07-03 02:28:00,3.73998,3.74957,3.73998,3.74825,2250000.0
2007-07-03 02:29:00,3.74718,3.74798,3.73838,3.74656,11670000.0
2007-07-03 02:30:00,3.74958,3.75001,3.74561,3.74561,4880000.0
2007-07-03 02:32:00,3.74882,3.74895,3.73967,3.74895,4500000.0
2007-07-03 02:33:00,3.74257,3.7463,3.73659,3.74303,4880000.0
2007-07-03 02:34:00,3.74805,3.74819,3.74139,3.74743,6000000.0
2007-07-03 02:36:00,3.73857,3.74858,3.73857,3.74138,4150000.0
2007-07-03 02:37:00,3.7459,3.7473,3.74148,3.74223,4150000.0
2007-07-03 02:38:00,3.73853,3.74835,3.73853,3.74835,4540000.0
2007-07-03 02:39:00,3.74697,3.74697,3.74155,3.74411,4910000.0
2007-07-03 02:41:00,3.74178,3.74643,3.73637,3.74643,6400000.0
2007-07-03 02:42:00,3.74249,3.74733,3.74114,3.74733,4880000.0
2007-07-03 02:43:00,3.74331,3.7474,3.7389,3.74306,3780000.0
2007-07-03 02:45:00,3.74355,3.74924,3.74355,3.74441,2660000.0
2007-07-03 02:46:00,3.74218,3.74911,3.74218,3.74742,3400000.0
2007-07-03 02:47:00,3.73943,3.75048,3.73943,3.74607,3770000.0
2007-07-03 02:48:00,3.74373,3.7485,3.74373,3.74802,3780000.0
2007-07-03 02:49:00,3.74758,3.74758,3.74098,3.74294,6400000.0
2007-07-03 02:50:00,3.74196,3.74768,3.74085,3.74294,3760000.0
2007-07-03 02:51:00,3.748,3.74884,3.74175,3.74283,2640000.0
2007-07-03 02:52:00,3.74285,3.74828,3.73895,3.74412,3770000.0
2007-07-03 02:54:00,3.74397,3.74601,3.73684,3.74551,6770000.0
2007-07-03 02:55:00,3.74322,3.74978,3.74012,3.74319,6000000.0
2007-07-03 02:56:00,3.73981,3.74627,3.73526,3.74627,5280000.0
2007-07-03 02:57:00,3.74741,3.74741,3.73763,3.73795,6390000.0
2007-07-03 02:58:00,3.74335,3.74736,3.73997,3.74736,4140000.0
2007-07-03 03:00:00,3.74922,3.75082,3.74003,3.74543,11270000.0
2007-07-03 03:02:00,3.74707,3.74748,3.74182,3.7473,6770000.0
2007-07-03 03:03:00,3.73638,3.74401,3.73638,3.73689,6780000.0
2007-07-03 03:04:00,3.74155,3.74663,3.73859,3.74663,3760000.0
2007-07-03 03:05:00,3.7415,3.74637,3.7415,3.74637,1900000.0
2007-07-03 03:06:00,3.74267,3.74871,3.7413,3.74468,3770000.0
2007-07-03 03:07:00,3.74238,3.7486,3.73796,3.7459,6780000.0
2007-07-03 03:08:00,3.7403,3.74705,3.7403,3.74653,2270000.0
2007-07-03 03:10:00,3.74147,3.7465,3.74137,3.74194,10880000.0
2007-07-03 03:11:00,3.74353,3.74736,3.74353,3.74736,4500000.0
2007-07-03 03:13:00,3.74658,3.7485,3.73859,3.74263,3380000.0
2007-07-03 03:14:00,3.74277,3.74686,3.7416,3.74321,4150000.0
2007-07-03 03:15:00,3.74641,3.74895,3.73982,3.74248,5280000.0
2007-07-03 03:16:00,3.74339,3.74339,3.7419,3.7419,1130000.0
2007-07-03 03:17:00,3.7416,3.74804,3.74085,3.74175,9030000.0
2007-07-03 03:18:00,3.74709,3.74709,3.74213,3.74213,760000.0
2007-07-03 03:19:00,3.74733,3.74733,3.73793,3.74212,4510000.0
2007-07-03 03:20:00,3.74202,3.74202,3.74202,3.74202,750000.0
2007-07-03 03:22:00,3.7477,3.75218,3.7377,3.7377,3780000.0
2007-07-03 03:23:00,3.74712,3.75106,3.74262,3.74262,3400000.0
2007-07-03 03:24:00,3.74659,3.74715,3.74054,3.74665,6390000.0
2007-07-03 03:25:00,3.74362,3.74733,3.74071,3.74225,4530000.0
2007-07-03 03:28:00,3.73802,3.74685,3.73674,3.74392,5630000.0
2007-07-03 03:29:00,3.74116,3.7443,3.73528,3.73687,6390000.0
2007-07-03 03:30:00,3.74299,3.75283,3.74006,3.75044,6760000.0
2007-07-03 03:31:00,3.74385,3.7472,3.7363,3.7363,4890000.0
2007-07-03 03:32:00,3.74272,3.74776,3.73842,3.73842,3380000.0
2007-07-03 03:33:00,3.74697,3.74697,3.7402,3.7402,1130000.0
2007-07-03 03:36:00,3.73952,3.75034,3.73952,3.74803,4530000.0
2007-07-03 03:38:00,3.74722,3.74755,3.73797,3.74313,7520000.0
2007-07-03 03:39:00,3.74473,3.74762,3.74224,3.74627,4140000.0
2007-07-03 03:41:00,3.74109,3.74826,3.73948,3.74759,5270000.0
2007-07-03 03:42:00,3.74279,3.74712,3.73887,3.74712,4130000.0
2007-07-03 03:45:00,3.74338,3.74754,3.7397,3.74165,4890000.0
2007-07-03 03:46:00,3.74348,3.74792,3.74182,3.74184,3380000.0
2007-07-03 03:47:00,3.74626,3.74626,3.74103,3.74602,3390000.0
2007-07-03 03:48:00,3.74742,3.74742,3.74291,3.74291,1130000.0
2007-07-03 03:49:00,3.74728,3.74728,3.74671,3.74671,1500000.0
2007-07-03 03:50:00,3.74277,3.74785,3.74174,3.74174,9030000.0
2007-07-03 03:51:00,3.74256,3.74703,3.74219,3.74219,4520000.0
2007-07-03 03:52:00,3.74292,3.74655,3.7399,3.74225,6390000.0
2007-07-03 03:53:00,3.74246,3.74963,3.74217,3.74217,8660000.0
2007-07-03 03:55:00,3.74561,3.7471,3.74077,3.74077,6390000.0
2007-07-03 03:56:00,3.74148,3.7463,3.73967,3.7419,3760000.0
2007-07-03 03:57:00,3.74252,3.74917,3.74252,3.74263,9770000.0
2007-07-03 03:58:00,3.74757,3.74757,3.74111,3.74669,3390000.0
2007-07-03 03:59:00,3.73906,3.74888,3.73855,3.73855,5270000.0
2007-07-03 04:00:00,3.74093,3.74811,3.74043,3.74043,5260000.0
2007-07-03 04:01:00,3.74648,3.74735,3.73907,3.74735,4150000.0
2007-07-03 04:02:00,3.74795,3.74795,3.738,3.74047,6380000.0
2007-07-03 04:03:00,3.74641,3.74759,3.74136,3.74646,5260000.0
2007-07-03 04:04:00,3.74678,3.74747,3.74054,3.74597,4510000.0
2007-07-03 04:05:00,3.74646,3.74646,3.73773,3.74506,5650000.0
2007-07-03 04:06:00,3.74642,3.74754,3.73856,3.7471,4880000.0
2007-07-03 04:07:00,3.7455,3.7458,3.73896,3.74196,4140000.0
2007-07-03 04:08:00,3.7438,3.74997,3.7438,3.74657,4880000.0
2007-07-03 04:09:00,3.74173,3.75016,3.73584,3.73893,10890000.0
2007-07-03 04:10:00,3.7476,3.75022,3.7401,3.7425,6010000.0
2007-07-03 04:11:00,3.74711,3.74713,3.73738,3.73738,4510000.0
2007-07-03 04:12:00,3.74165,3.74799,3.74062,3.74703,4890000.0
2007-07-03 04:13:00,3.74538,3.74702,3.7372,3.74587,3390000.0
2007-07-03 04:14:00,3.74467,3.74535,3.73872,3.74198,3380000.0
2007-07-03 04:15:00,3.74135,3.74794,3.74107,3.74794,8270000.0
2007-07-03 04:16:00,3.73757,3.74672,3.73727,3.74672,2640000.0
2007-07-03 04:18:00,3.73649,3.74482,3.73377,3.73968,3030000.0
2007-07-03 04:21:00,3.73803,3.74874,3.73803,3.74787,3770000.0
2007-07-03 04:22:00,3.74656,3.74656,3.74276,3.74607,2250000.0
2007-07-03 04:23:00,3.73669,3.74472,3.7365,3.74404,4140000.0
2007-07-03 04:25:00,3.74188,3.74563,3.73965,3.73965,4880000.0
2007-07-03 04:26:00,3.74091,3.74702,3.73829,3.74537,3750000.0
2007-07-03 04:27:00,3.74529,3.74553,3.73622,3.74467,4510000.0
2007-07-03 04:30:00,3.74926,3.75072,3.74132,3.74808,12030000.0
2007-07-03 04:31:00,3.7426,3.7464,3.73854,3.74193,3400000.0
2007-07-03 04:32:00,3.74238,3.74682,3.73747,3.74537,7140000.0
2007-07-03 04:34:00,3.74048,3.74278,3.74018,3.74018,2630000.0
2007-07-03 04:37:00,3.73891,3.74829,3.73891,3.74812,3750000.0
2007-07-03 04:40:00,3.74472,3.74586,3.73682,3.74585,6010000.0
2007-07-03 04:41:00,3.74103,3.74636,3.73952,3.73952,4150000.0
2007-07-03 04:42:00,3.74034,3.74671,3.74034,3.74671,1880000.0
2007-07-03 04:45:00,3.74928,3.74928,3.73852,3.74352,9770000.0
2007-07-03 04:49:00,3.7464,3.74733,3.74302,3.74733,5260000.0
2007-07-03 04:50:00,3.74453,3.74945,3.73896,3.7419,6010000.0
2007-07-03 04:53:00,3.73632,3.74431,3.73632,3.74431,4500000.0
2007-07-03 04:54:00,3.74566,3.74615,3.74065,3.74281,4880000.0
2007-07-03 04:55:00,3.74635,3.74662,3.74112,3.74525,4880000.0
2007-07-03 04:57:00,3.74546,3.74723,3.74329,3.74665,5630000.0
2007-07-03 04:58:00,3.74369,3.74801,3.73581,3.73581,5260000.0
2007-07-03 04:59:00,3.74362,3.74894,3.74313,3.74709,4520000.0
2007-07-03 05:00:00,3.7392,3.74727,3.73512,3.74616,6780000.0
2007-07-03 05:03:00,3.73717,3.74703,3.73566,3.74405,4900000.0
2007-07-03 05:04:00,3.74464,3.74625,3.73658,3.74222,6010000.0
2007-07-03 05:05:00,3.74094,3.74801,3.73797,3.74328,5630000.0
2007-07-03 05:06:00,3.7459,3.74661,3.74152,3.74661,6010000.0
2007-07-03 05:07:00,3.74265,3.74894,3.74017,3.74723,6760000.0
2007-07-03 05:08:00,3.74628,3.74628,3.74041,3.74346,4140000.0
2007-07-03 05:09:00,3.74201,3.74774,3.74115,3.74115,9030000.0
2007-07-03 05:10:00,3.74276,3.74905,3.74276,3.74758,3760000.0
2007-07-03 05:11:00,3.74434,3.74706,3.74252,3.74614,2630000.0
2007-07-03 05:13:00,3.74671,3.74671,3.74663,3.74663,760000.0
2007-07-03 05:14:00,3.74527,3.74658,3.73618,3.74514,4520000.0
2007-07-03 05:15:00,3.73715,3.74845,3.73715,3.73894,3010000.0
2007-07-03 05:19:00,3.74202,3.74612,3.73829,3.74572,5250000.0
2007-07-03 05:21:00,3.74075,3.751,3.74075,3.74605,5630000.0
2007-07-03 05:22:00,3.74669,3.74669,3.73964,3.74581,9020000.0
2007-07-03 05:23:00,3.74566,3.74671,3.7371,3.74482,5260000.0
2007-07-03 05:24:00,3.74108,3.74765,3.74108,3.74231,7880000.0
2007-07-03 05:27:00,3.74629,3.74629,3.7345,3.74029,8670000.0
2007-07-03 05:29:00,3.74221,3.74633,3.73549,3.73985,8290000.0
2007-07-03 05:30:00,3.74132,3.74679,3.73678,3.74238,6400000.0
2007-07-03 05:31:00,3.74415,3.74836,3.73779,3.74138,4520000.0
2007-07-03 05:32:00,3.74326,3.74861,3.74198,3.74568,4140000.0
2007-07-03 05:36:00,3.74108,3.74598,3.73702,3.74598,3780000.0
2007-07-03 05:37:00,3.7452,3.7452,3.73752,3.7451,2640000.0
2007-07-03 05:38:00,3.74484,3.74567,3.73823,3.74131,5640000.0
2007-07-03 05:39:00,3.73869,3.74641,3.73546,3.74641,4900000.0
2007-07-03 05:40:00,3.74564,3.74677,3.74235,3.74235,3390000.0
2007-07-03 05:42:00,3.73547,3.74465,3.73547,3.74465,5270000.0
2007-07-03 05:43:00,3.74262,3.74669,3.73769,3.74669,3770000.0
2007-07-03 05:45:00,3.74382,3.74958,3.73882,3.74958,6390000.0
2007-07-03 05:53:00,3.73728,3.74721,3.73728,3.74721,3770000.0
2007-07-03 05:54:00,3.74216,3.74662,3.74216,3.74662,1500000.0
2007-07-03 05:55:00,3.74292,3.74653,3.73985,3.74283,4880000.0
2007-07-03 05:56:00,3.73732,3.74672,3.73642,3.74672,5640000.0
2007-07-03 05:57:00,3.74218,3.74218,3.74213,3.74213,1130000.0
2007-07-03 06:00:00,3.74092,3.75098,3.74092,3.75028,5260000.0
2007-07-03 06:02:00,3.74677,3.74677,3.73574,3.74094,8300000.0
2007-07-03 06:04:00,3.74561,3.74561,3.7354,3.74477,5260000.0
2007-07-03 06:05:00,3.74604,3.74659,3.73974,3.74538,6770000.0
2007-07-03 06:06:00,3.74519,3.74666,3.73736,3.74517,7140000.0
2007-07-03 06:08:00,3.74562,3.74679,3.74159,3.74673,3770000.0
2007-07-03 06:10:00,3.74065,3.74726,3.74065,3.74726,2650000.0
2007-07-03 06:12:00,3.74547,3.74985,3.74298,3.74512,6400000.0
2007-07-03 06:15:00,3.73932,3.74872,3.73932,3.74872,4530000.0
2007-07-03 06:16:00,3.73796,3.74862,3.73796,3.74252,5650000.0
2007-07-03 06:17:00,3.73609,3.74512,3.73389,3.74512,4130000.0
2007-07-03 06:18:00,3.74516,3.74664,3.73696,3.74554,6780000.0
2007-07-03 06:20:00,3.74168,3.74924,3.73951,3.74197,4150000.0
2007-07-03 06:23:00,3.74629,3.74629,3.73422,3.74024,8670000.0
2007-07-03 06:27:00,3.74659,3.7479,3.73744,3.73744,4530000.0
2007-07-03 06:29:00,3.73726,3.74782,3.73726,3.7383,11270000.0
2007-07-03 06:30:00,3.74681,3.74855,3.7429,3.74723,5250000.0
2007-07-03 06:31:00,3.74605,3.74605,3.73423,3.74129,6770000.0
2007-07-03 06:33:00,3.73894,3.751,3.73894,3.74864,4520000.0
2007-07-03 06:36:00,3.74563,3.74728,3.7419,3.74728,1890000.0
2007-07-03 06:37:00,3.74335,3.74335,3.74288,3.74288,760000.0
2007-07-03 06:39:00,3.74629,3.74629,3.73416,3.74022,8670000.0
2007-07-03 06:41:00,3.74427,3.74532,3.73413,3.74025,5260000.0
2007-07-03 06:42:00,3.74852,3.75294,3.74043,3.74658,11260000.0
2007-07-03 06:43:00,3.74291,3.7489,3.7428,3.74749,4890000.0
2007-07-03 06:44:00,3.74363,3.74686,3.7344,3.73532,5660000.0
2007-07-03 06:45:00,3.74569,3.74997,3.74338,3.74421,8250000.0
2007-07-03 06:46:00,3.74631,3.74631,3.7379,3.7379,2630000.0
2007-07-03 06:47:00,3.74001,3.74529,3.73984,3.73984,4880000.0
2007-07-03 06:48:00,3.74276,3.74784,3.73669,3.74724,4880000.0
2007-07-03 06:53:00,3.74596,3.74596,3.74123,3.74592,4160000.0
2007-07-03 06:54:00,3.74294,3.74579,3.74069,3.74579,6020000.0
2007-07-03 06:56:00,3.74122,3.74122,3.74122,3.74122,750000.0
2007-07-03 06:57:00,3.74038,3.74552,3.73893,3.74552,6410000.0
2007-07-03 06:59:00,3.74763,3.74913,3.73901,3.74237,7160000.0
2007-07-03 07:00:00,3.74039,3.74785,3.73488,3.74785,7140000.0
2007-07-03 07:01:00,3.74798,3.74921,3.73962,3.74398,4890000.0
2007-07-03 07:02:00,3.74485,3.74506,3.73496,3.74064,5660000.0
2007-07-03 07:03:00,3.74249,3.74754,3.73717,3.74669,5640000.0
2007-07-03 07:04:00,3.74648,3.74651,3.74451,3.74651,2640000.0
2007-07-03 07:05:00,3.74527,3.74677,3.73641,3.74664,3770000.0
2007-07-03 07:06:00,3.73626,3.74771,3.73626,3.74482,8650000.0
2007-07-03 07:07:00,3.74166,3.74658,3.74166,3.74612,3760000.0
2007-07-03 07:08:00,3.74488,3.7453,3.73976,3.74504,4890000.0
2007-07-03 07:09:00,3.74148,3.74708,3.73659,3.73659,4140000.0
2007-07-03 07:10:00,3.74196,3.74589,3.73958,3.74454,6400000.0
2007-07-03 07:11:00,3.74475,3.74475,3.73976,3.7413,7140000.0
2007-07-03 07:14:00,3.74363,3.74524,3.73926,3.74198,7890000.0
2007-07-03 07:15:00,3.74946,3.7498,3.73962,3.74755,6760000.0
2007-07-03 07:16:00,3.74584,3.74787,3.73703,3.7449,6400000.0
2007-07-03 07:17:00,3.74531,3.74641,3.74122,3.74376,3000000.0
2007-07-03 07:18:00,3.74718,3.7484,3.74347,3.74719,4890000.0
2007-07-03 07:19:00,3.74356,3.74744,3.74161,3.74564,1890000.0
2007-07-03 07:20:00,3.74266,3.74717,3.74266,3.74602,3750000.0
2007-07-03 07:22:00,3.74193,3.74478,3.73408,3.74221,5630000.0
2007-07-03 07:23:00,3.74144,3.74681,3.74144,3.74518,4510000.0
2007-07-03 07:25:00,3.74583,3.75114,3.74172,3.74568,4900000.0
2007-07-03 07:27:00,3.74549,3.74549,3.73457,3.73615,4890000.0
2007-07-03 07:29:00,3.74613,3.74682,3.74008,3.74604,7150000.0
2007-07-03 07:30:00,3.74513,3.74797,3.73254,3.74797,10520000.0
2007-07-03 07:31:00,3.74518,3.74518,3.73591,3.73595,4140000.0
2007-07-03 07:32:00,3.74512,3.74669,3.73972,3.74292,4130000.0
2007-07-03 07:33:00,3.74256,3.74763,3.74177,3.74445,5260000.0
2007-07-03 07:34:00,3.74838,3.74847,3.73893,3.74847,5640000.0
2007-07-03 07:35:00,3.74687,3.74905,3.73743,3.74734,4880000.0
2007-07-03 07:36:00,3.74335,3.74639,3.73774,3.74248,6380000.0
2007-07-03 07:37:00,3.7405,3.74546,3.73494,3.74488,6380000.0
2007-07-03 07:38:00,3.74019,3.74548,3.74019,3.74476,4890000.0
2007-07-03 07:39:00,3.74656,3.74656,3.73661,3.7451,6760000.0
2007-07-03 07:40:00,3.74093,3.74906,3.73635,3.74906,3380000.0
2007-07-03 07:42:00,3.74345,3.74894,3.73872,3.74133,5270000.0
2007-07-03 07:43:00,3.74607,3.74607,3.73614,3.74155,2260000.0
2007-07-03 07:45:00,3.75094,3.75113,3.74542,3.74828,7890000.0
2007-07-03 07:48:00,3.74592,3.74737,3.73783,3.73783,4890000.0
2007-07-03 07:49:00,3.73885,3.74896,3.73885,3.7474,7510000.0
2007-07-03 07:50:00,3.73705,3.74882,3.73705,3.74421,5630000.0
2007-07-03 07:51:00,3.73957,3.74935,3.73957,3.74436,5640000.0
2007-07-03 07:52:00,3.74471,3.74543,3.73512,3.74156,6000000.0
2007-07-03 07:53:00,3.73463,3.74519,3.73165,3.74519,5640000.0
2007-07-03 07:54:00,3.74228,3.74228,3.73162,3.73456,6000000.0
2007-07-03 07:55:00,3.74327,3.74506,3.73553,3.74186,3760000.0
2007-07-03 07:56:00,3.74378,3.74535,3.73578,3.73828,6010000.0
2007-07-03 07:57:00,3.74589,3.7479,3.73777,3.7479,4510000.0
2007-07-03 07:58:00,3.74199,3.74622,3.73692,3.74355,4510000.0
2007-07-03 07:59:00,3.74735,3.75146,3.73824,3.73892,7140000.0
2007-07-03 08:00:00,3.74748,3.74797,3.73873,3.74779,6770000.0
2007-07-03 08:01:00,3.74596,3.74642,3.73749,3.7425,5650000.0
2007-07-03 08:02:00,3.74348,3.74885,3.73813,3.74245,4520000.0
2007-07-03 08:03:00,3.73704,3.74651,3.73693,3.74651,7510000.0
2007-07-03 08:04:00,3.74651,3.74656,3.74279,3.74519,2270000.0
2007-07-03 08:05:00,3.74149,3.74772,3.7391,3.74219,6010000.0
2007-07-03 08:06:00,3.74619,3.74882,3.74167,3.74882,3770000.0
2007-07-03 08:07:00,3.74232,3.74896,3.74232,3.7469,4880000.0
2007-07-03 08:08:00,3.74789,3.74789,3.74004,3.74498,4880000.0
2007-07-03 08:09:00,3.74605,3.74684,3.74225,3.74368,3380000.0
2007-07-03 08:10:00,3.74773,3.75144,3.73818,3.73818,6010000.0
2007-07-03 08:11:00,3.74654,3.74907,3.73835,3.74703,5640000.0
2007-07-03 08:12:00,3.73978,3.74832,3.73662,3.74094,7890000.0
2007-07-03 08:13:00,3.7433,3.74951,3.7418,3.74634,7520000.0
2007-07-03 08:14:00,3.73729,3.74888,3.73729,3.74129,6410000.0
2007-07-03 08:15:00,3.74537,3.74749,3.73949,3.74027,9770000.0
2007-07-03 08:16:00,3.74612,3.74782,3.74122,3.74688,8630000.0
2007-07-03 08:17:00,3.74795,3.74795,3.73809,3.7385,5650000.0
2007-07-03 08:18:00,3.74692,3.74711,3.73891,3.74254,7140000.0
2007-07-03 08:19:00,3.74662,3.74798,3.73787,3.73961,6390000.0
2007-07-03 08:20:00,3.74102,3.74675,3.73297,3.74675,7500000.0
2007-07-03 08:21:00,3.74291,3.7495,3.74291,3.74701,6380000.0
2007-07-03 08:22:00,3.74748,3.74812,3.73795,3.74738,6400000.0
2007-07-03 08:23:00,3.7431,3.74723,3.74121,3.74313,4890000.0
2007-07-03 08:24:00,3.74055,3.74835,3.74055,3.7439,4140000.0
2007-07-03 08:25:00,3.74233,3.74761,3.73622,3.74546,7890000.0
2007-07-03 08:26:00,3.74282,3.74694,3.73507,3.74452,6000000.0
2007-07-03 08:27:00,3.74859,3.74859,3.73815,3.73913,4510000.0
2007-07-03 08:28:00,3.74317,3.74776,3.73858,3.73858,4520000.0
2007-07-03 08:29:00,3.74416,3.74767,3.74359,3.74499,4880000.0
2007-07-03 08:30:00,3.73577,3.74635,3.73498,3.74136,4140000.0
2007-07-03 08:31:00,3.74634,3.74952,3.74264,3.7492,3010000.0
2007-07-03 08:32:00,3.74641,3.74827,3.74237,3.74528,4880000.0
2007-07-03 08:33:00,3.7404,3.74454,3.73409,3.74007,6390000.0
2007-07-03 08:34:00,3.74091,3.74878,3.73824,3.74668,7880000.0
2007-07-03 08:35:00,3.74563,3.74938,3.74001,3.74494,5630000.0
2007-07-03 08:36:00,3.7375,3.74628,3.7375,3.74258,5260000.0
2007-07-03 08:37:00,3.74474,3.7485,3.73825,3.74132,7140000.0
2007-07-03 08:38:00,3.74506,3.75123,3.74091,3.74597,6770000.0
2007-07-03 08:39:00,3.74604,3.74808,3.73846,3.74433,4520000.0
2007-07-03 08:40:00,3.73743,3.74894,3.73661,3.74533,3400000.0
2007-07-03 08:41:00,3.73767,3.74651,3.73669,3.7387,7510000.0
2007-07-03 08:42:00,3.7463,3.74813,3.74132,3.74442,7130000.0
2007-07-03 08:43:00,3.74045,3.74667,3.74045,3.74277,4510000.0
2007-07-03 08:44:00,3.74148,3.74724,3.73696,3.74506,10890000.0
2007-07-03 08:45:00,3.74375,3.74759,3.73779,3.74649,3380000.0
2007-07-03 08:46:00,3.74536,3.74536,3.7356,3.74089,2250000.0
2007-07-03 08:47:00,3.74273,3.74885,3.74046,3.74741,7140000.0
2007-07-03 08:48:00,3.74337,3.74604,3.73714,3.73714,8250000.0
2007-07-03 08:49:00,3.74293,3.74637,3.73869,3.74003,6390000.0
2007-07-03 08:50:00,3.74322,3.74776,3.74022,3.74726,4510000.0
2007-07-03 08:51:00,3.73738,3.74472,3.73631,3.74202,4510000.0
2007-07-03 08:52:00,3.73684,3.74379,3.73684,3.74077,4140000.0
2007-07-03 08:53:00,3.74243,3.74479,3.73426,3.74278,6390000.0
2007-07-03 08:54:00,3.73255,3.74374,3.73255,3.74191,3750000.0
2007-07-03 08:55:00,3.74274,3.74725,3.73297,3.74725,4890000.0
2007-07-03 08:56:00,3.74123,3.74668,3.7352,3.73706,7140000.0
2007-07-03 08:57:00,3.74034,3.74205,3.73448,3.73831,3010000.0
2007-07-03 08:58:00,3.74664,3.74664,3.73589,3.73998,4520000.0
2007-07-03 08:59:00,3.73889,3.74526,3.73498,3.73631,5260000.0
2007-07-03 09:00:00,3.73663,3.74356,3.73217,3.73817,6760000.0
2007-07-03 09:01:00,3.73949,3.7451,3.7353,3.74214,7140000.0
2007-07-03 09:02:00,3.74033,3.7462,3.73824,3.74173,5640000.0
2007-07-03 09:03:00,3.74299,3.74458,3.73714,3.73761,4880000.0
2007-07-03 09:04:00,3.74272,3.74383,3.73498,3.74022,6760000.0
2007-07-03 09:05:00,3.74215,3.7433,3.73056,3.7433,4140000.0
2007-07-03 09:06:00,3.74416,3.74416,3.73164,3.73669,5630000.0
2007-07-03 09:07:00,3.73861,3.74834,3.73302,3.73945,6760000.0
2007-07-03 09:08:00,3.73446,3.74447,3.73446,3.74306,6760000.0
2007-07-03 09:09:00,3.73837,3.7455,3.73837,3.73975,5630000.0
2007-07-03 09:10:00,3.7372,3.74431,3.73192,3.74396,4510000.0
2007-07-03 09:11:00,3.74339,3.74575,3.73367,3.73877,11260000.0
2007-07-03 09:12:00,3.74357,3.74503,3.73512,3.73512,4890000.0
2007-07-03 09:13:00,3.73559,3.7453,3.73559,3.73614,5260000.0
2007-07-03 09:14:00,3.74162,3.74823,3.73624,3.7456,14670000.0
2007-07-03 09:15:00,3.7443,3.74736,3.73911,3.74693,4890000.0
2007-07-03 09:16:00,3.74555,3.74555,3.73931,3.74113,6020000.0
2007-07-03 09:17:00,3.73892,3.74604,3.73892,3.74265,4890000.0
2007-07-03 09:18:00,3.744,3.74765,3.74144,3.74765,2650000.0
2007-07-03 09:19:00,3.74241,3.74752,3.73584,3.74584,5260000.0
2007-07-03 09:20:00,3.74223,3.74609,3.73687,3.73687,5640000.0
2007-07-03 09:21:00,3.74613,3.7466,3.7397,3.74348,6010000.0
2007-07-03 09:22:00,3.73806,3.74729,3.73533,3.74241,7510000.0
2007-07-03 09:23:00,3.74132,3.74803,3.73957,3.74803,7880000.0
2007-07-03 09:24:00,3.73549,3.7447,3.73549,3.7447,6010000.0
2007-07-03 09:25:00,3.73757,3.74699,3.73637,3.74699,4520000.0
2007-07-03 09:26:00,3.74825,3.74825,3.7427,3.74654,6010000.0
2007-07-03 09:27:00,3.74534,3.74544,3.73972,3.74544,4140000.0
2007-07-03 09:28:00,3.73759,3.7476,3.73759,3.74075,6000000.0
2007-07-03 09:29:00,3.74432,3.7484,3.73593,3.73747,11660000.0
2007-07-03 09:30:00,3.74251,3.75,3.73866,3.74743,7130000.0
2007-07-03 09:31:00,3.74764,3.74764,3.74096,3.74166,5260000.0
2007-07-03 09:32:00,3.74582,3.74786,3.73996,3.74642,5250000.0
2007-07-03 09:33:00,3.74765,3.74788,3.73742,3.74557,5640000.0
2007-07-03 09:34:00,3.74316,3.74703,3.7409,3.7438,6760000.0
2007-07-03 09:35:00,3.74695,3.74695,3.7405,3.74606,5260000.0
2007-07-03 09:36:00,3.7407,3.7516,3.7407,3.7483,7150000.0
2007-07-03 09:37:00,3.74779,3.74779,3.74027,3.74683,5260000.0
2007-07-03 09:38:00,3.74717,3.74829,3.74308,3.74369,7880000.0
2007-07-03 09:39:00,3.74542,3.74957,3.73949,3.74685,5650000.0
2007-07-03 09:40:00,3.74735,3.74944,3.73937,3.73937,6770000.0
2007-07-03 09:41:00,3.7444,3.74895,3.73864,3.74419,5640000.0
2007-07-03 09:42:00,3.74167,3.74913,3.74167,3.7471,6390000.0
2007-07-03 09:43:00,3.74407,3.74813,3.73991,3.74651,4510000.0
2007-07-03 09:44:00,3.75011,3.75149,3.74426,3.75149,12020000.0
2007-07-03 09:45:00,3.75065,3.75069,3.73939,3.75069,4880000.0
2007-07-03 09:46:00,3.75161,3.75184,3.74555,3.74815,6770000.0
2007-07-03 09:47:00,3.74811,3.75059,3.74294,3.75057,7520000.0
2007-07-03 09:48:00,3.75233,3.75233,3.74203,3.74203,4140000.0
2007-07-03 09:49:00,3.74059,3.75015,3.73976,3.74975,4880000.0
2007-07-03 09:50:00,3.74209,3.75237,3.7406,3.75237,7130000.0
2007-07-03 09:51:00,3.74712,3.75089,3.74072,3.74072,6380000.0
2007-07-03 09:52:00,3.74669,3.75122,3.74669,3.74928,4140000.0
2007-07-03 09:53:00,3.74884,3.75168,3.74153,3.74225,7510000.0
2007-07-03 09:54:00,3.74174,3.75149,3.74174,3.74992,4890000.0
2007-07-03 09:55:00,3.75259,3.75259,3.74176,3.74176,5260000.0
2007-07-03 09:56:00,3.75025,3.75167,3.74247,3.74453,6380000.0
2007-07-03 09:57:00,3.75,3.75178,3.74402,3.74402,3400000.0
2007-07-03 09:58:00,3.74306,3.75188,3.74159,3.74718,6030000.0
2007-07-03 09:59:00,3.74176,3.75058,3.73927,3.74989,10540000.0
2007-07-03 10:00:00,3.7504,3.75183,3.74193,3.74765,5630000.0
2007-07-03 10:01:00,3.74592,3.75095,3.74592,3.75095,4140000.0
2007-07-03 10:02:00,3.7507,3.75168,3.74137,3.7489,7880000.0
2007-07-03 10:03:00,3.74519,3.7509,3.74458,3.7509,4510000.0
2007-07-03 10:04:00,3.74572,3.75062,3.74435,3.74563,6760000.0
2007-07-03 10:05:00,3.75078,3.75078,3.7419,3.7446,4890000.0
2007-07-03 10:06:00,3.75105,3.75191,3.74185,3.75002,5260000.0
2007-07-03 10:07:00,3.74989,3.74989,3.73605,3.7395,4520000.0
2007-07-03 10:08:00,3.74963,3.75149,3.74439,3.74957,8270000.0
2007-07-03 10:09:00,3.75034,3.7512,3.73576,3.74831,7140000.0
2007-07-03 10:10:00,3.73853,3.75016,3.73853,3.75016,7510000.0
2007-07-03 10:11:00,3.74868,3.75289,3.74073,3.75121,10520000.0
2007-07-03 10:12:00,3.74947,3.75038,3.74296,3.74675,5280000.0
2007-07-03 10:13:00,3.75057,3.75066,3.74432,3.748,6010000.0
2007-07-03 10:14:00,3.748,3.75226,3.74205,3.74567,11660000.0
2007-07-03 10:15:00,3.74817,3.75144,3.74355,3.75139,7130000.0
2007-07-03 10:16:00,3.75286,3.75434,3.74565,3.75434,4510000.0
2007-07-03 10:17:00,3.74837,3.75354,3.74395,3.74894,4150000.0
2007-07-03 10:18:00,3.75048,3.75339,3.74549,3.7489,4510000.0
2007-07-03 10:19:00,3.75202,3.75404,3.74263,3.75072,6020000.0
2007-07-03 10:20:00,3.75433,3.75433,3.74217,3.74991,9020000.0
2007-07-03 10:21:00,3.75345,3.75466,3.74789,3.75415,7510000.0
2007-07-03 10:22:00,3.75,3.75345,3.74192,3.74791,5270000.0
2007-07-03 10:23:00,3.74452,3.75342,3.74452,3.74902,4140000.0
2007-07-03 10:24:00,3.74797,3.75366,3.74406,3.75366,6770000.0
2007-07-03 10:25:00,3.74354,3.7492,3.74354,3.74407,4520000.0
2007-07-03 10:26:00,3.75153,3.75444,3.74615,3.74849,7130000.0
2007-07-03 10:27:00,3.75277,3.75277,3.74274,3.75169,5260000.0
2007-07-03 10:28:00,3.74799,3.7528,3.74757,3.74757,4140000.0
2007-07-03 10:29:00,3.74968,3.75479,3.74283,3.7534,16160000.0
2007-07-03 10:30:00,3.75304,3.75331,3.74553,3.75331,8250000.0
2007-07-03 10:31:00,3.75203,3.75442,3.7421,3.75225,8650000.0
2007-07-03 10:32:00,3.75189,3.75441,3.74361,3.75441,5630000.0
2007-07-03 10:33:00,3.75058,3.75487,3.74527,3.75157,5630000.0
2007-07-03 10:34:00,3.7522,3.75434,3.74415,3.74415,6030000.0
2007-07-03 10:35:00,3.74608,3.75301,3.74608,3.74841,5630000.0
2007-07-03 10:36:00,3.75243,3.75481,3.74808,3.75371,5270000.0
2007-07-03 10:37:00,3.75331,3.75386,3.74744,3.75344,7510000.0
2007-07-03 10:38:00,3.75036,3.75196,3.74831,3.75131,5270000.0
2007-07-03 10:39:00,3.74773,3.75509,3.74773,3.74848,4140000.0
2007-07-03 10:40:00,3.75493,3.75493,3.74215,3.752,6380000.0
2007-07-03 10:41:00,3.75085,3.7525,3.74321,3.7525,5260000.0
2007-07-03 10:42:00,3.74943,3.75432,3.74449,3.74725,6380000.0
2007-07-03 10:43:00,3.75106,3.75874,3.74636,3.74962,6760000.0
2007-07-03 10:44:00,3.74883,3.754,3.74749,3.74964,5640000.0
2007-07-03 10:45:00,3.75273,3.75355,3.74689,3.75349,6010000.0
2007-07-03 10:46:00,3.75333,3.75333,3.74361,3.75214,4880000.0
2007-07-03 10:47:00,3.74957,3.7542,3.74957,3.75363,4140000.0
2007-07-03 10:48:00,3.75355,3.75355,3.74032,3.74811,6760000.0
2007-07-03 10:49:00,3.74856,3.75496,3.74856,3.74966,7140000.0
2007-07-03 10:50:00,3.7551,3.75694,3.74967,3.75523,7510000.0
2007-07-03 10:51:00,3.74881,3.75419,3.74307,3.7531,5630000.0
2007-07-03 10:52:00,3.75439,3.75559,3.74834,3.75559,5640000.0
2007-07-03 10:53:00,3.75529,3.75606,3.74365,3.7545,6010000.0
2007-07-03 10:54:00,3.75119,3.75541,3.74554,3.75541,5630000.0
2007-07-03 10:55:00,3.75264,3.75452,3.74922,3.75367,6770000.0
2007-07-03 10:56:00,3.7521,3.75344,3.74346,3.74767,5660000.0
2007-07-03 10:57:00,3.74599,3.75292,3.74599,3.75292,6010000.0
2007-07-03 10:58:00,3.75303,3.75354,3.7489,3.75354,4140000.0
2007-07-03 10:59:00,3.75504,3.756,3.74578,3.75544,4900000.0
2007-07-03 11:00:00,3.74718,3.75245,3.74052,3.742,14260000.0
2007-07-03 11:01:00,3.75301,3.75301,3.74549,3.75015,4890000.0
2007-07-03 11:02:00,3.74172,3.75088,3.73918,3.73918,6020000.0
2007-07-03 11:03:00,3.7473,3.75227,3.74253,3.74704,6390000.0
2007-07-03 11:04:00,3.7485,3.75294,3.74427,3.74831,4140000.0
2007-07-03 11:05:00,3.74575,3.75201,3.74221,3.75201,6020000.0
2007-07-03 11:06:00,3.74951,3.75363,3.74403,3.75302,5650000.0
2007-07-03 11:07:00,3.74485,3.75432,3.74485,3.74781,5260000.0
2007-07-03 11:08:00,3.75389,3.75566,3.74537,3.75427,5640000.0
2007-07-03 11:09:00,3.74968,3.75372,3.74479,3.75361,5630000.0
2007-07-03 11:10:00,3.74858,3.75409,3.7443,3.75152,6010000.0
2007-07-03 11:11:00,3.75018,3.75399,3.74278,3.75399,6770000.0
2007-07-03 11:12:00,3.75279,3.75495,3.74363,3.7515,7880000.0
2007-07-03 11:13:00,3.75061,3.75484,3.74796,3.7533,5630000.0
2007-07-03 11:14:00,3.75058,3.75341,3.74244,3.75081,10530000.0
2007-07-03 11:15:00,3.75015,3.7543,3.74548,3.75385,5260000.0
2007-07-03 11:16:00,3.74823,3.75475,3.74552,3.75169,5630000.0
2007-07-03 11:17:00,3.75416,3.75416,3.74584,3.74705,4880000.0
2007-07-03 11:18:00,3.75201,3.7544,3.74567,3.7544,4880000.0
2007-07-03 11:19:00,3.74891,3.75485,3.74654,3.75485,4510000.0
2007-07-03 11:20:00,3.74933,3.75488,3.74529,3.75457,4140000.0
2007-07-03 11:21:00,3.75463,3.75463,3.74014,3.75277,7890000.0
2007-07-03 11:22:00,3.75517,3.75517,3.75213,3.75302,6390000.0
2007-07-03 11:23:00,3.7529,3.75373,3.74565,3.74962,4510000.0
2007-07-03 11:24:00,3.74893,3.75565,3.74531,3.74927,5250000.0
2007-07-03 11:25:00,3.74938,3.75554,3.74703,3.75554,6380000.0
2007-07-03 11:26:00,3.74875,3.755,3.7478,3.75401,4510000.0
2007-07-03 11:27:00,3.75254,3.75254,3.74581,3.75196,6390000.0
2007-07-03 11:28:00,3.75078,3.75583,3.74758,3.75406,6760000.0
2007-07-03 11:29:00,3.74591,3.75536,3.74591,3.75069,9780000.0
2007-07-03 11:30:00,3.75381,3.75381,3.74533,3.74533,6380000.0
2007-07-03 11:31:00,3.74438,3.7542,3.74438,3.7542,4510000.0
2007-07-03 11:32:00,3.74944,3.75386,3.74524,3.74887,7140000.0
2007-07-03 11:33:00,3.75445,3.75445,3.74326,3.75209,6010000.0
2007-07-03 11:34:00,3.75218,3.75511,3.74677,3.75034,4140000.0
2007-07-03 11:35:00,3.75122,3.75295,3.74682,3.75202,5640000.0
2007-07-03 11:36:00,3.75366,3.75458,3.7438,3.74588,7890000.0
2007-07-03 11:37:00,3.75486,3.75486,3.74764,3.75048,7500000.0
2007-07-03 11:38:00,3.75171,3.75339,3.74297,3.75339,5260000.0
2007-07-03 11:39:00,3.74774,3.75516,3.7436,3.75011,4880000.0
2007-07-03 11:40:00,3.74431,3.75216,3.7431,3.7431,4510000.0
2007-07-03 11:41:00,3.75243,3.75318,3.74336,3.74796,5640000.0
2007-07-03 11:42:00,3.75303,3.75421,3.74892,3.74892,4880000.0
2007-07-03 11:43:00,3.74666,3.75548,3.74666,3.75147,7890000.0
2007-07-03 11:44:00,3.74732,3.75383,3.74646,3.74724,5630000.0
2007-07-03 11:45:00,3.74835,3.75287,3.74835,3.75287,4880000.0
2007-07-03 11:46:00,3.7482,3.75302,3.7441,3.74797,7140000.0
2007-07-03 11:47:00,3.7425,3.75284,3.7425,3.75284,5630000.0
2007-07-03 11:48:00,3.75419,3.75443,3.7444,3.75299,6020000.0
2007-07-03 11:49:00,3.74577,3.74952,3.74305,3.74418,5270000.0
2007-07-03 11:50:00,3.75354,3.75354,3.74271,3.74837,6750000.0
2007-07-03 11:51:00,3.75129,3.75325,3.74688,3.74891,4890000.0
2007-07-03 11:52:00,3.75286,3.75425,3.74575,3.75159,4510000.0
2007-07-03 11:53:00,3.75186,3.75409,3.74437,3.74437,7880000.0
2007-07-03 11:54:00,3.75344,3.75344,3.74479,3.74684,5280000.0
2007-07-03 11:55:00,3.74863,3.75238,3.74471,3.7471,4520000.0
2007-07-03 11:56:00,3.74624,3.7522,3.74608,3.74797,3770000.0
2007-07-03 11:57:00,3.74355,3.75177,3.74355,3.7488,6010000.0
2007-07-03 11:58:00,3.74866,3.75303,3.74422,3.74718,5640000.0
2007-07-03 11:59:00,3.75201,3.75436,3.74787,3.75329,6040000.0
2007-07-03 12:00:00,3.74855,3.75186,3.74701,3.75186,3030000.0
2007-07-03 12:01:00,3.74718,3.75227,3.74117,3.74787,8250000.0
2007-07-03 12:02:00,3.75023,3.75206,3.74131,3.75206,7880000.0
2007-07-03 12:03:00,3.7466,3.75284,3.74612,3.75185,4880000.0
2007-07-03 12:04:00,3.75238,3.75242,3.74711,3.75149,5270000.0
2007-07-03 12:05:00,3.75151,3.75151,3.74465,3.75138,5630000.0
2007-07-03 12:06:00,3.74287,3.75115,3.74239,3.74239,4880000.0
2007-07-03 12:07:00,3.74198,3.75236,3.74198,3.74831,5260000.0
2007-07-03 12:08:00,3.74663,3.75011,3.74121,3.75011,4510000.0
2007-07-03 12:09:00,3.74569,3.74971,3.74308,3.74579,4890000.0
2007-07-03 12:10:00,3.74781,3.75113,3.74781,3.74821,4880000.0
2007-07-03 12:11:00,3.75277,3.75277,3.73953,3.73953,4880000.0
2007-07-03 12:12:00,3.74977,3.74977,3.74226,3.74265,7130000.0
2007-07-03 12:13:00,3.74561,3.75109,3.74318,3.74649,4510000.0
2007-07-03 12:14:00,3.75118,3.75188,3.74082,3.75001,6020000.0
2007-07-03 12:15:00,3.74658,3.75133,3.74391,3.75133,9770000.0
2007-07-03 12:16:00,3.74966,3.75218,3.74374,3.74597,4140000.0
2007-07-03 12:17:00,3.7504,3.75168,3.74465,3.74486,4510000.0
2007-07-03 12:18:00,3.75145,3.75274,3.74655,3.74885,5640000.0
2007-07-03 12:19:00,3.75113,3.75113,3.73941,3.74318,3770000.0
2007-07-03 12:20:00,3.74973,3.75059,3.74317,3.74609,5630000.0
2007-07-03 12:21:00,3.7516,3.7516,3.74599,3.75124,7500000.0
2007-07-03 12:22:00,3.74328,3.7511,3.74328,3.7511,5630000.0
2007-07-03 12:23:00,3.74511,3.75047,3.74321,3.74557,5260000.0
2007-07-03 12:24:00,3.74185,3.75257,3.74185,3.75099,6400000.0
2007-07-03 12:25:00,3.74954,3.75314,3.74162,3.74761,9780000.0
2007-07-03 12:26:00,3.74884,3.75337,3.74086,3.74226,7900000.0
2007-07-03 12:27:00,3.74994,3.75568,3.74498,3.75422,5250000.0
2007-07-03 12:28:00,3.75331,3.75331,3.74549,3.75225,5260000.0
2007-07-03 12:29:00,3.74933,3.75386,3.7465,3.75273,4150000.0
2007-07-03 12:30:00,3.74947,3.75423,3.74449,3.75362,16180000.0
2007-07-03 12:31:00,3.74426,3.75263,3.74426,3.75149,5640000.0
2007-07-03 12:32:00,3.74067,3.75082,3.74067,3.74671,6020000.0
2007-07-03 12:33:00,3.75265,3.75407,3.74208,3.75407,5250000.0
2007-07-03 12:34:00,3.74762,3.75274,3.74582,3.75169,3770000.0
2007-07-03 12:35:00,3.7486,3.75334,3.74667,3.75334,4890000.0
2007-07-03 12:36:00,3.75284,3.75338,3.74235,3.74987,5630000.0
2007-07-03 12:37:00,3.74549,3.75497,3.74549,3.74931,6000000.0
2007-07-03 12:38:00,3.74799,3.75337,3.74645,3.75263,5630000.0
2007-07-03 12:39:00,3.74321,3.75341,3.74179,3.75079,7880000.0
2007-07-03 12:40:00,3.75351,3.75351,3.74799,3.75086,3770000.0
2007-07-03 12:41:00,3.74906,3.75355,3.74309,3.75147,4900000.0
2007-07-03 12:42:00,3.74799,3.75483,3.74423,3.75095,7530000.0
2007-07-03 12:43:00,3.75067,3.75096,3.74625,3.74675,6010000.0
2007-07-03 12:44:00,3.7501,3.75172,3.7432,3.74983,6020000.0
2007-07-03 12:45:00,3.75185,3.75284,3.74301,3.74805,5260000.0
2007-07-03 12:46:00,3.75208,3.75308,3.73863,3.75047,5630000.0
2007-07-03 12:47:00,3.74884,3.75242,3.74794,3.75024,4880000.0
2007-07-03 12:48:00,3.74191,3.75291,3.74191,3.74858,5260000.0
2007-07-03 12:49:00,3.74302,3.74802,3.73822,3.74041,3770000.0
2007-07-03 12:50:00,3.75277,3.75277,3.74198,3.74836,4510000.0
2007-07-03 12:51:00,3.74823,3.75378,3.74642,3.74952,4890000.0
2007-07-03 12:52:00,3.75331,3.75346,3.74712,3.75276,4890000.0
2007-07-03 12:53:00,3.7514,3.75163,3.7422,3.75163,5270000.0
2007-07-03 12:54:00,3.75019,3.7521,3.74046,3.7521,4150000.0
2007-07-03 12:55:00,3.74932,3.7514,3.74868,3.75127,4510000.0
2007-07-03 12:56:00,3.74856,3.75284,3.74447,3.74549,6380000.0
2007-07-03 12:57:00,3.74416,3.75517,3.74414,3.75407,11250000.0
2007-07-03 12:58:00,3.75241,3.75357,3.74388,3.75213,7140000.0
2007-07-03 12:59:00,3.7539,3.7539,3.74093,3.75041,5630000.0
2007-07-03 13:00:00,3.75167,3.75298,3.74622,3.75211,7520000.0
2007-07-03 13:01:00,3.74541,3.75266,3.74223,3.75063,7150000.0
2007-07-03 13:02:00,3.747,3.75288,3.74276,3.75126,5630000.0
2007-07-03 13:03:00,3.74931,3.75374,3.74383,3.75374,7520000.0
2007-07-03 13:04:00,3.74813,3.75179,3.74291,3.74851,4890000.0
2007-07-03 13:05:00,3.7464,3.75308,3.7439,3.75187,5260000.0
2007-07-03 13:06:00,3.74927,3.75241,3.74104,3.74104,5260000.0
2007-07-03 13:07:00,3.74989,3.75195,3.74621,3.74946,4140000.0
2007-07-03 13:08:00,3.75126,3.75194,3.74568,3.75151,4520000.0
2007-07-03 13:09:00,3.74686,3.75231,3.73978,3.74728,13520000.0
2007-07-03 13:10:00,3.74577,3.75379,3.74577,3.75297,3770000.0
2007-07-03 13:11:00,3.754,3.754,3.74407,3.753,3770000.0
2007-07-03 13:12:00,3.74896,3.7524,3.7428,3.74902,7140000.0
2007-07-03 13:13:00,3.7505,3.75111,3.74003,3.75068,6760000.0
2007-07-03 13:14:00,3.7459,3.75543,3.74368,3.75271,8270000.0
2007-07-03 13:15:00,3.7482,3.75325,3.74672,3.74672,6400000.0
2007-07-03 13:16:00,3.74787,3.75024,3.73968,3.74801,4150000.0
2007-07-03 13:17:00,3.74766,3.75331,3.74408,3.75123,5260000.0
2007-07-03 13:18:00,3.75261,3.75407,3.74305,3.75246,6760000.0
2007-07-03 13:19:00,3.7484,3.75327,3.7423,3.75327,5270000.0
2007-07-03 13:20:00,3.74802,3.74865,3.74107,3.7464,5260000.0
2007-07-03 13:21:00,3.75345,3.75407,3.74303,3.75128,6770000.0
2007-07-03 13:22:00,3.7435,3.75397,3.7435,3.74959,5640000.0
2007-07-03 13:23:00,3.75264,3.75264,3.74494,3.75033,6760000.0
2007-07-03 13:24:00,3.75364,3.75364,3.74522,3.7517,6390000.0
2007-07-03 13:25:00,3.74889,3.75441,3.74418,3.753,6010000.0
2007-07-03 13:26:00,3.74953,3.75278,3.74775,3.75181,4890000.0
2007-07-03 13:27:00,3.75338,3.75338,3.74813,3.74915,5640000.0
2007-07-03 13:28:00,3.74664,3.75258,3.74425,3.75258,6400000.0
2007-07-03 13:29:00,3.75149,3.75324,3.74712,3.75324,4510000.0
2007-07-03 13:30:00,3.74726,3.75333,3.74726,3.75045,6770000.0
2007-07-03 13:31:00,3.75224,3.75224,3.74604,3.75184,5250000.0
2007-07-03 13:32:00,3.75272,3.75272,3.74666,3.75177,5260000.0
2007-07-03 13:33:00,3.75077,3.75294,3.74374,3.75294,4880000.0
2007-07-03 13:34:00,3.7479,3.75166,3.74459,3.7516,5260000.0
2007-07-03 13:35:00,3.74883,3.7525,3.74248,3.7505,4520000.0
2007-07-03 13:36:00,3.74757,3.75099,3.74216,3.75099,7130000.0
2007-07-03 13:37:00,3.7525,3.75271,3.74093,3.75271,6020000.0
2007-07-03 13:38:00,3.74919,3.75315,3.74406,3.74803,7510000.0
2007-07-03 13:39:00,3.75277,3.75277,3.7455,3.7455,4880000.0
2007-07-03 13:40:00,3.7426,3.75182,3.74212,3.74903,6760000.0
2007-07-03 13:41:00,3.75069,3.75069,3.73827,3.73827,6010000.0
2007-07-03 13:42:00,3.74923,3.75277,3.74103,3.74894,5270000.0
2007-07-03 13:43:00,3.74629,3.75229,3.74013,3.75229,6010000.0
2007-07-03 13:44:00,3.75236,3.75243,3.74278,3.74694,9760000.0
2007-07-03 13:45:00,3.74862,3.75282,3.74643,3.7518,6400000.0
2007-07-03 13:46:00,3.74475,3.75165,3.74103,3.75165,10500000.0
2007-07-03 13:47:00,3.7499,3.75461,3.74579,3.74579,6000000.0
2007-07-03 13:48:00,3.74653,3.75318,3.74112,3.75205,6010000.0
2007-07-03 13:49:00,3.74597,3.7518,3.74597,3.74785,4890000.0
2007-07-03 13:50:00,3.75115,3.75115,3.74084,3.7505,7140000.0
2007-07-03 13:51:00,3.75179,3.75179,3.74247,3.74353,4140000.0
2007-07-03 13:52:00,3.74383,3.75139,3.74314,3.74314,6010000.0
2007-07-03 13:53:00,3.74601,3.7505,3.73918,3.74194,9390000.0
2007-07-03 13:54:00,3.75114,3.75114,3.73986,3.74061,13900000.0
2007-07-03 13:55:00,3.74911,3.7528,3.74659,3.74659,7500000.0
2007-07-03 13:56:00,3.74969,3.75238,3.74514,3.75238,3770000.0
2007-07-03 13:57:00,3.74391,3.75049,3.73875,3.74672,6380000.0
2007-07-03 13:58:00,3.74504,3.75201,3.74293,3.75153,4150000.0
2007-07-03 13:59:00,3.74687,3.75081,3.74508,3.74878,7510000.0
2007-07-03 14:00:00,3.74751,3.75188,3.7428,3.7428,10900000.0
2007-07-03 14:01:00,3.74627,3.75166,3.74013,3.75166,3770000.0
2007-07-03 14:02:00,3.74691,3.75673,3.74333,3.75046,5650000.0
2007-07-03 14:03:00,3.75018,3.75068,3.73991,3.75052,12760000.0
2007-07-03 14:04:00,3.752,3.752,3.73912,3.73983,4510000.0
2007-07-03 14:05:00,3.74839,3.75466,3.74401,3.74966,4520000.0
2007-07-03 14:07:00,3.74852,3.74868,3.73912,3.74852,7130000.0
2007-07-03 14:08:00,3.74398,3.75212,3.74363,3.75212,4890000.0
2007-07-03 14:09:00,3.7473,3.75029,3.74374,3.74517,4890000.0
2007-07-03 14:10:00,3.75032,3.75504,3.74324,3.74936,6760000.0
2007-07-03 14:11:00,3.74791,3.74848,3.73912,3.74344,7880000.0
2007-07-03 14:12:00,3.74314,3.7511,3.73961,3.75064,6390000.0
2007-07-03 14:13:00,3.74787,3.75306,3.74493,3.75268,6390000.0
2007-07-03 14:14:00,3.74958,3.75256,3.74211,3.75031,4510000.0
2007-07-03 14:15:00,3.75158,3.75326,3.74792,3.7503,9020000.0
2007-07-03 14:16:00,3.7521,3.7521,3.74014,3.75179,7500000.0
2007-07-03 14:17:00,3.74628,3.74768,3.7388,3.74768,6380000.0
2007-07-03 14:18:00,3.74826,3.75274,3.74361,3.74803,5640000.0
2007-07-03 14:19:00,3.75105,3.7512,3.74426,3.74964,4890000.0
2007-07-03 14:20:00,3.74318,3.75273,3.7426,3.7426,4880000.0
2007-07-03 14:21:00,3.74911,3.75316,3.74551,3.75153,5270000.0
2007-07-03 14:22:00,3.74671,3.75167,3.74247,3.74247,7140000.0
2007-07-03 14:23:00,3.74746,3.75306,3.74746,3.74775,6770000.0
2007-07-03 14:24:00,3.74863,3.75211,3.73676,3.75005,9760000.0
2007-07-03 14:25:00,3.74336,3.75162,3.74257,3.74795,11260000.0
2007-07-03 14:26:00,3.74694,3.75232,3.74656,3.74656,5630000.0
2007-07-03 14:27:00,3.7535,3.7535,3.74257,3.75299,6010000.0
2007-07-03 14:28:00,3.74784,3.75291,3.74629,3.74835,8250000.0
2007-07-03 14:29:00,3.74993,3.75266,3.74421,3.75266,3770000.0
2007-07-03 14:30:00,3.75239,3.75286,3.74345,3.75286,7520000.0
2007-07-03 14:31:00,3.74797,3.75324,3.74462,3.75301,6390000.0
2007-07-03 14:32:00,3.74047,3.75167,3.7396,3.75167,8260000.0
2007-07-03 14:33:00,3.74398,3.75132,3.73967,3.7462,7140000.0
2007-07-03 14:34:00,3.74703,3.75293,3.74703,3.75293,3770000.0
2007-07-03 14:35:00,3.74769,3.75195,3.74201,3.74985,4890000.0
2007-07-03 14:36:00,3.75415,3.75682,3.74458,3.75323,7500000.0
2007-07-03 14:37:00,3.74951,3.75237,3.74755,3.74755,4510000.0
2007-07-03 14:38:00,3.74917,3.75167,3.7442,3.75167,6390000.0
2007-07-03 14:39:00,3.75036,3.75277,3.74609,3.74609,5260000.0
2007-07-03 14:40:00,3.74845,3.75359,3.7471,3.7478,4880000.0
2007-07-03 14:41:00,3.74956,3.75148,3.74305,3.74993,4140000.0
2007-07-03 14:42:00,3.75203,3.75356,3.74392,3.7495,7140000.0
2007-07-03 14:43:00,3.75003,3.75497,3.74729,3.75346,6390000.0
2007-07-03 14:44:00,3.75293,3.75359,3.74095,3.75064,9010000.0
2007-07-03 14:45:00,3.75162,3.75436,3.74325,3.75261,7140000.0
2007-07-03 14:46:00,3.752,3.75431,3.74301,3.7435,5270000.0
2007-07-03 14:47:00,3.74937,3.75166,3.74281,3.75147,7140000.0
2007-07-03 14:48:00,3.74851,3.75172,3.74436,3.75159,5260000.0
2007-07-03 14:49:00,3.75196,3.75368,3.74621,3.75286,7130000.0
2007-07-03 14:50:00,3.74804,3.75606,3.74804,3.75306,8650000.0
2007-07-03 14:51:00,3.74743,3.75297,3.74743,3.74794,4890000.0
2007-07-03 14:52:00,3.75335,3.75335,3.74267,3.74267,5260000.0
2007-07-03 14:53:00,3.75104,3.75334,3.74376,3.75269,7510000.0
2007-07-03 14:54:00,3.74488,3.75342,3.74488,3.7524,6010000.0
2007-07-03 14:55:00,3.75471,3.75471,3.74065,3.75031,7500000.0
2007-07-03 14:56:00,3.7459,3.75495,3.7456,3.7456,6380000.0
2007-07-03 14:57:00,3.74829,3.75361,3.74352,3.75285,7130000.0
2007-07-03 14:58:00,3.74305,3.75222,3.73967,3.74278,5630000.0
2007-07-03 14:59:00,3.75078,3.75295,3.74181,3.7439,11280000.0
2007-07-03 15:00:00,3.75337,3.75337,3.74658,3.74972,9400000.0
2007-07-03 15:01:00,3.74977,3.75437,3.74556,3.7542,8260000.0
2007-07-03 15:02:00,3.7479,3.75393,3.74436,3.75378,8250000.0
2007-07-03 15:03:00,3.74492,3.7528,3.74208,3.75243,5270000.0
2007-07-03 15:04:00,3.74743,3.75147,3.73853,3.75147,7910000.0
2007-07-03 15:05:00,3.74312,3.75249,3.7431,3.75249,5260000.0
2007-07-03 15:06:00,3.74799,3.75287,3.74296,3.74925,9000000.0
2007-07-03 15:07:00,3.74359,3.75186,3.74359,3.74974,5260000.0
2007-07-03 15:08:00,3.75204,3.75204,3.74573,3.74806,5260000.0
2007-07-03 15:09:00,3.75294,3.75326,3.74326,3.74326,6390000.0
2007-07-03 15:10:00,3.75262,3.75262,3.74144,3.75114,8250000.0
2007-07-03 15:11:00,3.74344,3.75251,3.74344,3.74898,6000000.0
2007-07-03 15:12:00,3.74744,3.75406,3.74407,3.74407,4530000.0
2007-07-03 15:13:00,3.75164,3.75164,3.74091,3.74435,5250000.0
2007-07-03 15:14:00,3.75132,3.75132,3.74095,3.7489,14270000.0
2007-07-03 15:15:00,3.74579,3.75195,3.74579,3.75194,4510000.0
2007-07-03 15:16:00,3.74778,3.75393,3.74409,3.75082,5630000.0
2007-07-03 15:17:00,3.75285,3.75285,3.74207,3.75014,9390000.0
2007-07-03 15:18:00,3.75076,3.7516,3.74137,3.75145,6760000.0
2007-07-03 15:19:00,3.74712,3.75294,3.74051,3.74051,4880000.0
2007-07-03 15:20:00,3.75305,3.75305,3.74323,3.74484,5630000.0
2007-07-03 15:21:00,3.74813,3.75333,3.74384,3.74771,9010000.0
2007-07-03 15:22:00,3.74752,3.75251,3.74686,3.75215,4880000.0
2007-07-03 15:23:00,3.75275,3.75376,3.74468,3.75153,7510000.0
2007-07-03 15:24:00,3.74687,3.75105,3.74096,3.75001,6390000.0
2007-07-03 15:25:00,3.74552,3.7497,3.74408,3.7497,5630000.0
2007-07-03 15:26:00,3.75196,3.75196,3.73853,3.75079,5650000.0
2007-07-03 15:27:00,3.74473,3.75567,3.74334,3.74611,9030000.0
2007-07-03 15:28:00,3.74545,3.75116,3.74545,3.74718,4140000.0
2007-07-03 15:29:00,3.74829,3.75245,3.74365,3.74376,5260000.0
2007-07-03 15:30:00,3.75227,3.75227,3.74629,3.74649,8640000.0
2007-07-03 15:31:00,3.74604,3.75166,3.74181,3.74595,7140000.0
2007-07-03 15:32:00,3.74901,3.75163,3.74093,3.75163,4880000.0
2007-07-03 15:33:00,3.75143,3.75314,3.74553,3.7526,4510000.0
2007-07-03 15:34:00,3.74799,3.75248,3.74508,3.75028,7140000.0
2007-07-03 15:35:00,3.74844,3.75292,3.7473,3.74759,6760000.0
2007-07-03 15:36:00,3.74814,3.75218,3.74325,3.75218,6390000.0
2007-07-03 15:37:00,3.75305,3.75341,3.74292,3.74292,4890000.0
2007-07-03 15:38:00,3.74751,3.75181,3.74026,3.75181,6020000.0
2007-07-03 15:39:00,3.75332,3.75332,3.74609,3.75202,4890000.0
2007-07-03 15:40:00,3.75302,3.75364,3.74303,3.75185,6760000.0
2007-07-03 15:41:00,3.74974,3.75881,3.74354,3.75176,7900000.0
2007-07-03 15:42:00,3.74792,3.75325,3.74623,3.74623,5640000.0
2007-07-03 15:43:00,3.74249,3.75224,3.74249,3.75166,4140000.0
2007-07-03 15:44:00,3.74906,3.75383,3.74421,3.75314,6400000.0
2007-07-03 15:45:00,3.74582,3.74958,3.74216,3.74911,4880000.0
2007-07-03 15:46:00,3.74782,3.75242,3.74055,3.74873,4510000.0
2007-07-03 15:48:00,3.74821,3.75295,3.74587,3.75045,7130000.0
2007-07-03 15:49:00,3.74702,3.75224,3.7422,3.74786,4510000.0
2007-07-03 15:50:00,3.75118,3.75232,3.74523,3.75232,5260000.0
2007-07-03 15:51:00,3.74646,3.75254,3.74538,3.74979,7140000.0
2007-07-03 15:52:00,3.74553,3.75226,3.74505,3.75226,6380000.0
2007-07-03 15:53:00,3.74474,3.75212,3.7415,3.74808,7510000.0
2007-07-03 15:54:00,3.74883,3.75311,3.74511,3.74914,6400000.0
2007-07-03 15:55:00,3.75055,3.75327,3.74673,3.75245,4510000.0
2007-07-03 15:56:00,3.7528,3.75305,3.75061,3.75195,5630000.0
2007-07-03 15:57:00,3.74745,3.75237,3.74498,3.75237,4890000.0
2007-07-03 15:58:00,3.75136,3.75293,3.7492,3.75218,7510000.0
2007-07-03 15:59:00,3.74836,3.75236,3.74482,3.75236,11260000.0
2007-07-03 16:00:00,3.75271,3.75271,3.74719,3.75215,4890000.0
2007-07-03 16:01:00,3.74925,3.75276,3.74213,3.74722,9020000.0
2007-07-03 16:02:00,3.74744,3.75303,3.74744,3.75281,4890000.0
2007-07-03 16:03:00,3.74832,3.75263,3.74832,3.74913,4520000.0
2007-07-03 16:04:00,3.74913,3.75305,3.74183,3.75301,6380000.0
2007-07-03 16:05:00,3.74641,3.75364,3.74641,3.75315,6380000.0
2007-07-03 16:06:00,3.75285,3.7531,3.74086,3.74654,10130000.0
2007-07-03 16:07:00,3.75155,3.75391,3.74718,3.75391,4880000.0
2007-07-03 16:08:00,3.75081,3.75432,3.74436,3.7532,5280000.0
2007-07-03 16:09:00,3.75101,3.75508,3.74915,3.74927,7510000.0
2007-07-03 16:10:00,3.75422,3.75463,3.74272,3.75451,10160000.0
2007-07-03 16:11:00,3.75077,3.75318,3.74627,3.75224,7510000.0
2007-07-03 16:12:00,3.74248,3.75206,3.74248,3.75135,7520000.0
2007-07-03 16:13:00,3.75151,3.75398,3.74836,3.75398,4900000.0
2007-07-03 16:14:00,3.75072,3.75393,3.74355,3.75295,4510000.0
2007-07-03 16:15:00,3.75062,3.75246,3.74555,3.74555,4140000.0
2007-07-03 16:16:00,3.75029,3.75347,3.74724,3.75347,3010000.0
2007-07-03 16:17:00,3.74676,3.75248,3.74594,3.75218,4880000.0
2007-07-03 16:18:00,3.74476,3.75389,3.73977,3.75389,8650000.0
2007-07-03 16:19:00,3.75262,3.75332,3.74993,3.75332,4520000.0
2007-07-03 16:20:00,3.7478,3.75424,3.74363,3.75346,6760000.0
2007-07-03 16:21:00,3.75504,3.75504,3.74807,3.74962,6010000.0
2007-07-03 16:22:00,3.75153,3.75429,3.7441,3.75429,4880000.0
2007-07-03 16:23:00,3.75473,3.75575,3.75221,3.75378,5650000.0
2007-07-03 16:24:00,3.74624,3.75496,3.74484,3.7499,7880000.0
2007-07-03 16:25:00,3.75475,3.75528,3.74851,3.75485,4140000.0
2007-07-03 16:26:00,3.75523,3.75523,3.74425,3.75213,5630000.0
2007-07-03 16:27:00,3.74941,3.75345,3.74218,3.75304,12390000.0
2007-07-03 16:28:00,3.75606,3.75606,3.74866,3.75443,7880000.0
2007-07-03 16:29:00,3.75563,3.75563,3.74957,3.75194,4890000.0
2007-07-03 16:30:00,3.75509,3.75509,3.74656,3.75136,7130000.0
2007-07-03 16:31:00,3.75416,3.75579,3.74654,3.75046,12010000.0
2007-07-03 16:32:00,3.74587,3.75734,3.74587,3.75275,4510000.0
2007-07-03 16:33:00,3.74987,3.75516,3.74987,3.75435,4880000.0
2007-07-03 16:34:00,3.75428,3.75532,3.74274,3.75532,5260000.0
2007-07-03 16:35:00,3.75493,3.75657,3.74637,3.7466,12770000.0
2007-07-03 16:36:00,3.75736,3.75736,3.74673,3.74673,7510000.0
2007-07-03 16:37:00,3.74939,3.75488,3.74824,3.75122,5640000.0
2007-07-03 16:38:00,3.75085,3.75682,3.74702,3.75593,9780000.0
2007-07-03 16:39:00,3.74925,3.75576,3.74688,3.75576,6760000.0
2007-07-03 16:40:00,3.75603,3.75603,3.74621,3.75459,4150000.0
2007-07-03 16:41:00,3.74906,3.75359,3.74514,3.75359,6390000.0
2007-07-03 16:42:00,3.75163,3.75522,3.74464,3.75522,6000000.0
2007-07-03 16:43:00,3.75035,3.75622,3.74949,3.75622,4510000.0
2007-07-03 16:44:00,3.7524,3.75727,3.74712,3.75644,6000000.0
2007-07-03 16:45:00,3.75038,3.75392,3.74642,3.75239,6760000.0
2007-07-03 16:46:00,3.74779,3.75758,3.74779,3.75758,7880000.0
2007-07-03 16:47:00,3.75303,3.75488,3.74968,3.75115,6760000.0
2007-07-03 16:48:00,3.74688,3.75738,3.74688,3.75378,4510000.0
2007-07-03 16:49:00,3.75862,3.76347,3.75042,3.756,7900000.0
2007-07-03 16:50:00,3.75654,3.75654,3.74939,3.75524,4510000.0
2007-07-03 16:51:00,3.75531,3.75531,3.74459,3.75362,6020000.0
2007-07-03 16:52:00,3.74369,3.75212,3.74173,3.75157,6030000.0
2007-07-03 16:53:00,3.75489,3.75554,3.74983,3.75063,5630000.0
2007-07-03 16:54:00,3.74681,3.75638,3.74681,3.74913,6390000.0
2007-07-03 16:55:00,3.75631,3.75631,3.74486,3.75505,6000000.0
2007-07-03 16:56:00,3.75006,3.75527,3.74592,3.74639,6380000.0
2007-07-03 16:57:00,3.75053,3.75767,3.74678,3.74678,4880000.0
2007-07-03 16:58:00,3.75151,3.75676,3.75122,3.75576,6390000.0
2007-07-03 16:59:00,3.75622,3.75622,3.74594,3.75444,10510000.0
2007-07-03 17:00:00,3.75726,3.75726,3.74663,3.74663,7520000.0
2007-07-03 17:01:00,3.75457,3.76083,3.75017,3.75451,6400000.0
2007-07-03 17:02:00,3.74952,3.75706,3.74952,3.7517,6010000.0
2007-07-03 17:03:00,3.75213,3.75543,3.74705,3.75182,4140000.0
2007-07-03 17:04:00,3.75168,3.75583,3.74319,3.74881,5640000.0
2007-07-03 17:05:00,3.75176,3.75743,3.75138,3.75189,4520000.0
2007-07-03 17:06:00,3.75526,3.75526,3.74531,3.74574,7510000.0
2007-07-03 17:07:00,3.75337,3.75428,3.74773,3.75427,9010000.0
2007-07-03 17:08:00,3.74976,3.75562,3.74406,3.75441,6380000.0
2007-07-03 17:09:00,3.75579,3.75877,3.74607,3.75452,8640000.0
2007-07-03 17:10:00,3.75404,3.75502,3.745,3.75428,5640000.0
2007-07-03 17:11:00,3.74779,3.75499,3.7434,3.74729,6020000.0
2007-07-03 17:12:00,3.75337,3.75337,3.74845,3.7496,5640000.0
2007-07-03 17:13:00,3.75521,3.75586,3.74835,3.7519,5630000.0
2007-07-03 17:14:00,3.75103,3.75456,3.74603,3.74989,11650000.0
2007-07-03 17:15:00,3.75597,3.75597,3.7478,3.74948,11270000.0
2007-07-03 17:16:00,3.74478,3.7515,3.74451,3.75017,6770000.0
2007-07-03 17:17:00,3.75441,3.75563,3.74927,3.74927,6390000.0
2007-07-03 17:18:00,3.75548,3.75647,3.74622,3.74622,4880000.0
2007-07-03 17:19:00,3.74454,3.75637,3.74454,3.75386,4890000.0
2007-07-03 17:20:00,3.75476,3.75476,3.74617,3.75358,4140000.0
2007-07-03 17:21:00,3.75127,3.75504,3.74535,3.75159,6020000.0
2007-07-03 17:22:00,3.75144,3.75777,3.74825,3.7567,11650000.0
2007-07-03 17:23:00,3.75489,3.75578,3.74756,3.75578,4890000.0
2007-07-03 17:24:00,3.7507,3.75617,3.74702,3.75617,10890000.0
2007-07-03 17:25:00,3.74816,3.75501,3.74287,3.74287,7510000.0
2007-07-03 17:26:00,3.75394,3.75394,3.74818,3.75366,6380000.0
2007-07-03 17:27:00,3.75804,3.75807,3.7525,3.7525,7900000.0
2007-07-03 17:28:00,3.75304,3.75771,3.74583,3.75136,8260000.0
2007-07-03 17:29:00,3.75621,3.75628,3.74602,3.75381,7140000.0
2007-07-03 17:30:00,3.7569,3.75725,3.74441,3.74541,4900000.0
2007-07-03 17:31:00,3.75538,3.75666,3.74742,3.74742,7140000.0
2007-07-03 17:32:00,3.75167,3.75743,3.75167,3.75706,8250000.0
2007-07-03 17:33:00,3.75725,3.76145,3.75224,3.75755,10170000.0
2007-07-03 17:34:00,3.74857,3.75686,3.74857,3.75198,4510000.0
2007-07-03 17:35:00,3.75536,3.75726,3.74803,3.75573,9020000.0
2007-07-03 17:36:00,3.75199,3.75685,3.74744,3.75002,4140000.0
2007-07-03 17:37:00,3.7461,3.75951,3.7461,3.75209,6760000.0
2007-07-03 17:38:00,3.75185,3.75834,3.74591,3.75748,14290000.0
2007-07-03 17:39:00,3.75638,3.75661,3.74863,3.75342,7530000.0
2007-07-03 17:40:00,3.75296,3.75783,3.74525,3.74525,10890000.0
2007-07-03 17:41:00,3.75468,3.75648,3.74683,3.75146,6010000.0
2007-07-03 17:42:00,3.74139,3.75377,3.74026,3.74861,11650000.0
2007-07-03 17:43:00,3.75022,3.75436,3.74482,3.75103,14270000.0
2007-07-03 17:44:00,3.75574,3.75574,3.74712,3.74968,4880000.0
2007-07-03 17:45:00,3.74842,3.75694,3.74292,3.75694,9010000.0
2007-07-03 17:46:00,3.74713,3.75571,3.74567,3.75571,4890000.0
2007-07-03 17:47:00,3.7534,3.75899,3.7514,3.75501,7510000.0
2007-07-03 17:48:00,3.7547,3.75686,3.75074,3.75074,4140000.0
2007-07-03 17:49:00,3.75621,3.7577,3.75037,3.7553,4880000.0
2007-07-03 17:51:00,3.74925,3.75922,3.7478,3.74949,7140000.0
2007-07-03 17:52:00,3.75665,3.75716,3.75168,3.75549,6760000.0
2007-07-03 17:53:00,3.75665,3.75667,3.7496,3.75667,5640000.0
2007-07-03 17:54:00,3.75482,3.75869,3.74744,3.75754,6030000.0
2007-07-03 17:55:00,3.75444,3.75967,3.74732,3.75967,8270000.0
2007-07-03 17:56:00,3.75731,3.75871,3.74715,3.75414,6390000.0
2007-07-03 17:57:00,3.75411,3.7615,3.74841,3.75475,8650000.0
2007-07-03 17:58:00,3.74779,3.76011,3.74779,3.75801,10510000.0
2007-07-03 17:59:00,3.75541,3.7616,3.74986,3.76002,11280000.0
2007-07-03 18:00:00,3.75967,3.75967,3.75017,3.75494,14640000.0
2007-07-03 18:01:00,3.76196,3.76386,3.7553,3.7553,4510000.0
2007-07-03 18:04:00,3.76006,3.76347,3.75283,3.75731,7130000.0
2007-07-03 18:05:00,3.76117,3.76587,3.75435,3.75995,8290000.0
2007-07-03 18:06:00,3.75716,3.76283,3.75269,3.76206,6030000.0
2007-07-03 18:07:00,3.75723,3.76175,3.75371,3.75371,6000000.0
2007-07-03 18:08:00,3.75631,3.76268,3.7531,3.76222,6770000.0
2007-07-03 18:09:00,3.76014,3.76139,3.75693,3.76139,5250000.0
2007-07-03 18:10:00,3.76016,3.76016,3.74861,3.75894,4520000.0
2007-07-03 18:11:00,3.76076,3.76076,3.75384,3.75612,3400000.0
2007-07-03 18:12:00,3.7614,3.7614,3.75083,3.75823,11260000.0
2007-07-03 18:13:00,3.76048,3.76089,3.75471,3.75544,4510000.0
2007-07-03 18:14:00,3.75955,3.76097,3.75155,3.7595,8670000.0
2007-07-03 18:15:00,3.75571,3.76314,3.75157,3.76007,8630000.0
2007-07-03 18:16:00,3.75789,3.75945,3.74876,3.7577,7140000.0
2007-07-03 18:17:00,3.76047,3.76047,3.75531,3.75784,4140000.0
2007-07-03 18:21:00,3.75268,3.76329,3.75268,3.75807,7140000.0
2007-07-03 18:22:00,3.75965,3.75965,3.75082,3.75833,6760000.0
2007-07-03 18:23:00,3.76,3.76,3.75352,3.75525,4880000.0
2007-07-03 18:24:00,3.7599,3.76107,3.75108,3.7593,6750000.0
2007-07-03 18:26:00,3.76,3.76099,3.7516,3.75556,9770000.0
2007-07-03 18:27:00,3.75432,3.7613,3.75432,3.75537,5250000.0
2007-07-03 18:28:00,3.75803,3.7583,3.75323,3.75779,4510000.0
2007-07-03 18:29:00,3.76007,3.76333,3.75215,3.75947,6770000.0
2007-07-03 18:30:00,3.76026,3.76053,3.75353,3.7602,5660000.0
2007-07-03 18:31:00,3.75838,3.76091,3.75574,3.75596,4890000.0
2007-07-03 18:32:00,3.75976,3.75976,3.74945,3.74945,5260000.0
2007-07-03 18:33:00,3.76048,3.76048,3.75283,3.75729,3770000.0
2007-07-03 18:34:00,3.75203,3.76336,3.75203,3.76121,5630000.0
2007-07-03 18:35:00,3.75456,3.76416,3.75456,3.76142,9020000.0
2007-07-03 18:36:00,3.75769,3.76122,3.75644,3.75916,6030000.0
2007-07-03 18:37:00,3.75446,3.76313,3.75341,3.75658,11640000.0
2007-07-03 18:39:00,3.75779,3.7585,3.74764,3.7585,7140000.0
2007-07-03 18:40:00,3.75038,3.75909,3.74968,3.74968,4880000.0
2007-07-03 18:41:00,3.75841,3.75959,3.75038,3.75487,4140000.0
2007-07-03 18:42:00,3.75801,3.76487,3.75081,3.75081,6390000.0
2007-07-03 18:43:00,3.75934,3.75934,3.75408,3.7577,4140000.0
2007-07-03 18:44:00,3.75909,3.76063,3.7508,3.76026,4880000.0
2007-07-03 18:45:00,3.75433,3.76002,3.74883,3.76002,7140000.0
2007-07-03 18:46:00,3.75433,3.75933,3.74844,3.75933,7140000.0
2007-07-03 18:47:00,3.75695,3.75695,3.75045,3.75111,4520000.0
2007-07-03 18:48:00,3.75289,3.75855,3.74804,3.75369,7130000.0
2007-07-03 18:49:00,3.75509,3.7602,3.75072,3.75867,5270000.0
2007-07-03 18:50:00,3.75863,3.76214,3.75194,3.75194,6380000.0
2007-07-03 18:51:00,3.75345,3.75873,3.75008,3.75008,4510000.0
2007-07-03 18:52:00,3.75374,3.75953,3.74881,3.75953,7140000.0
2007-07-03 18:53:00,3.75716,3.76259,3.75137,3.75137,9010000.0
2007-07-03 18:54:00,3.75818,3.75877,3.75256,3.7558,8650000.0
2007-07-03 18:56:00,3.75348,3.75887,3.75197,3.75441,4900000.0
2007-07-03 18:57:00,3.7588,3.7588,3.74904,3.75342,4880000.0
2007-07-03 18:58:00,3.75781,3.76066,3.75031,3.75843,7140000.0
2007-07-03 19:00:00,3.75913,3.75913,3.74878,3.75395,10140000.0
2007-07-03 19:01:00,3.75977,3.75987,3.75435,3.75616,6000000.0
2007-07-03 19:03:00,3.75983,3.76138,3.7547,3.76038,5630000.0
2007-07-03 19:04:00,3.75949,3.75949,3.75347,3.75347,5250000.0
2007-07-03 19:05:00,3.75878,3.75878,3.74757,3.75001,4880000.0
2007-07-03 19:06:00,3.75994,3.76028,3.74997,3.75678,4510000.0
2007-07-03 19:07:00,3.75904,3.75904,3.7484,3.75888,3400000.0
2007-07-03 19:08:00,3.75954,3.75954,3.75291,3.75332,6760000.0
2007-07-03 19:09:00,3.76151,3.76151,3.75598,3.76055,7140000.0
2007-07-03 19:10:00,3.75751,3.76168,3.752,3.75819,6380000.0
2007-07-03 19:11:00,3.75656,3.76028,3.75175,3.76028,5260000.0
2007-07-03 19:12:00,3.7613,3.76174,3.75662,3.75931,4140000.0
2007-07-03 19:13:00,3.75952,3.75952,3.75248,3.75657,3380000.0
2007-07-03 19:14:00,3.75423,3.75434,3.75083,3.75434,3760000.0
2007-07-03 19:15:00,3.75777,3.76003,3.74947,3.75249,6750000.0
2007-07-03 19:16:00,3.75864,3.76248,3.75178,3.7552,5630000.0
2007-07-03 19:17:00,3.75043,3.76006,3.75043,3.7589,4510000.0
2007-07-03 19:18:00,3.75197,3.75769,3.74762,3.75769,7520000.0
2007-07-03 19:20:00,3.7488,3.76096,3.7488,3.7546,7140000.0
2007-07-03 19:21:00,3.75603,3.75822,3.74882,3.75822,5260000.0
2007-07-03 19:22:00,3.75793,3.75994,3.75022,3.7582,8640000.0
2007-07-03 19:24:00,3.75467,3.75896,3.75249,3.75896,5630000.0
2007-07-03 19:25:00,3.75274,3.75695,3.74644,3.75695,6010000.0
2007-07-03 19:26:00,3.75154,3.75735,3.74619,3.75735,7890000.0
2007-07-03 19:27:00,3.75377,3.76045,3.75377,3.75469,4520000.0
2007-07-03 19:29:00,3.75748,3.75748,3.7476,3.7507,3750000.0
2007-07-03 19:30:00,3.75615,3.75928,3.75031,3.75392,3760000.0
2007-07-03 19:31:00,3.75176,3.75766,3.74939,3.75766,4500000.0
2007-07-03 19:34:00,3.75794,3.75899,3.75383,3.75428,4530000.0
2007-07-03 19:36:00,3.75691,3.75832,3.74885,3.74885,4880000.0
2007-07-03 19:37:00,3.75742,3.75822,3.74875,3.74875,4520000.0
2007-07-03 19:38:00,3.75851,3.75851,3.74876,3.74876,4890000.0
2007-07-03 19:39:00,3.7606,3.7606,3.75172,3.75172,7130000.0
2007-07-03 19:40:00,3.75264,3.75984,3.75145,3.75984,5270000.0
2007-07-03 19:41:00,3.75802,3.75974,3.75279,3.75815,5260000.0
2007-07-03 19:42:00,3.75468,3.7596,3.7545,3.75919,3760000.0
2007-07-03 19:44:00,3.75369,3.75849,3.75243,3.75849,6760000.0
2007-07-03 19:45:00,3.7469,3.7589,3.74543,3.7589,14300000.0
2007-07-03 19:46:00,3.75792,3.75854,3.75123,3.75811,5650000.0
2007-07-03 19:47:00,3.75735,3.75869,3.75148,3.75148,6390000.0
2007-07-03 19:48:00,3.76064,3.76064,3.75072,3.75861,4140000.0
2007-07-03 19:49:00,3.75838,3.75848,3.75729,3.75729,3380000.0
2007-07-03 19:53:00,3.75797,3.75848,3.74933,3.74933,5250000.0
2007-07-03 19:54:00,3.75347,3.75863,3.75217,3.7563,5630000.0
2007-07-03 19:55:00,3.74976,3.75965,3.74976,3.75363,5630000.0
2007-07-03 19:56:00,3.75849,3.75862,3.75176,3.75782,4890000.0
2007-07-03 19:58:00,3.75767,3.75871,3.74906,3.75402,5640000.0
2007-07-03 19:59:00,3.75709,3.75862,3.75294,3.75294,5260000.0
2007-07-03 20:00:00,3.75435,3.76082,3.75349,3.75349,4880000.0
2007-07-03 20:01:00,3.75279,3.76248,3.75279,3.75846,7510000.0
2007-07-03 20:02:00,3.75881,3.75881,3.75118,3.75757,6760000.0
2007-07-03 20:04:00,3.75356,3.75951,3.75356,3.75951,2250000.0
2007-07-03 20:05:00,3.75845,3.75845,3.74892,3.75307,7140000.0
2007-07-03 20:06:00,3.75378,3.75871,3.7525,3.7525,8260000.0
2007-07-03 20:07:00,3.7574,3.75844,3.74902,3.7538,6760000.0
2007-07-03 20:08:00,3.75494,3.75926,3.74834,3.75363,8630000.0
2007-07-03 20:09:00,3.75354,3.75991,3.75334,3.75334,4900000.0
2007-07-03 20:10:00,3.75474,3.75962,3.75456,3.75733,5640000.0
2007-07-03 20:12:00,3.75416,3.75841,3.75358,3.75841,3390000.0
2007-07-03 20:13:00,3.75408,3.75806,3.74784,3.75396,6400000.0
2007-07-03 20:14:00,3.7531,3.75966,3.75006,3.75852,5260000.0
2007-07-03 20:15:00,3.75997,3.76186,3.75006,3.75786,15790000.0
2007-07-03 20:16:00,3.75399,3.75882,3.75399,3.75863,3380000.0
2007-07-03 20:17:00,3.75773,3.75815,3.74788,3.75291,4510000.0
2007-07-03 20:18:00,3.75287,3.75857,3.7486,3.75698,3400000.0
2007-07-03 20:19:00,3.75785,3.75815,3.75236,3.75385,4890000.0
2007-07-03 20:20:00,3.75679,3.75866,3.75311,3.75832,6770000.0
2007-07-03 20:21:00,3.75832,3.75835,3.74893,3.75465,4130000.0
2007-07-03 20:22:00,3.75411,3.75833,3.74854,3.74854,3760000.0
2007-07-03 20:23:00,3.75436,3.75815,3.75436,3.75815,4510000.0
2007-07-03 20:26:00,3.75324,3.75808,3.74829,3.75808,3030000.0
2007-07-03 20:27:00,3.75781,3.75885,3.75428,3.7579,4910000.0
2007-07-03 20:28:00,3.75494,3.76152,3.74966,3.75761,5630000.0
2007-07-03 20:29:00,3.75644,3.7569,3.74697,3.7569,8280000.0
2007-07-03 20:30:00,3.75812,3.76252,3.75312,3.75312,7530000.0
2007-07-03 20:32:00,3.7567,3.75704,3.74772,3.74803,3750000.0
2007-07-03 20:33:00,3.75755,3.76132,3.75023,3.75847,3400000.0
2007-07-03 20:35:00,3.7512,3.75838,3.74792,3.75486,4910000.0
2007-07-03 20:36:00,3.74812,3.76153,3.74812,3.75372,3780000.0
2007-07-03 20:37:00,3.74865,3.75949,3.74865,3.75934,3770000.0
2007-07-03 20:40:00,3.75761,3.75865,3.74895,3.74895,4170000.0
2007-07-03 20:41:00,3.75577,3.75745,3.75309,3.75745,3040000.0
2007-07-03 20:44:00,3.75385,3.76075,3.75008,3.75922,15010000.0
2007-07-03 20:45:00,3.7554,3.7554,3.75151,3.75151,1500000.0
2007-07-03 20:46:00,3.75381,3.7608,3.74948,3.75807,6000000.0
2007-07-03 20:47:00,3.75908,3.75908,3.75029,3.75029,3000000.0
2007-07-03 20:48:00,3.75841,3.75841,3.75315,3.75315,1130000.0
2007-07-03 20:49:00,3.75358,3.76062,3.74955,3.75939,6010000.0
2007-07-03 20:50:00,3.75808,3.76011,3.75322,3.75322,7890000.0
2007-07-03 20:51:00,3.75808,3.75864,3.75808,3.75858,1510000.0
2007-07-03 20:52:00,3.75606,3.75849,3.74899,3.75849,5640000.0
2007-07-03 20:53:00,3.75173,3.7585,3.75087,3.75269,4880000.0
2007-07-03 20:54:00,3.75372,3.75765,3.75018,3.75018,3760000.0
2007-07-03 20:55:00,3.74934,3.76286,3.74934,3.75835,6010000.0
2007-07-03 20:56:00,3.76006,3.76006,3.7546,3.75857,6010000.0
2007-07-03 20:57:00,3.75298,3.75701,3.74774,3.75275,6010000.0
2007-07-03 20:59:00,3.7546,3.76147,3.7546,3.75475,9770000.0
2007-07-03 21:00:00,3.75959,3.76166,3.75593,3.75593,5630000.0
2007-07-03 21:01:00,3.75353,3.75803,3.74902,3.75317,4510000.0
2007-07-03 21:12:00,3.7581,3.7581,3.75703,3.75703,1500000.0
2007-07-03 21:13:00,3.75334,3.75822,3.75303,3.75594,4500000.0
2007-07-03 21:14:00,3.7529,3.75766,3.74824,3.75315,8250000.0
2007-07-03 21:15:00,3.75857,3.76232,3.75857,3.76232,4500000.0
2007-07-03 21:18:00,3.75848,3.75848,3.74732,3.75263,10150000.0
2007-07-03 21:20:00,3.74763,3.75652,3.74541,3.75499,3410000.0
2007-07-03 21:21:00,3.75795,3.75849,3.74922,3.75849,4150000.0
2007-07-03 21:22:00,3.75035,3.75988,3.75035,3.75988,1500000.0
2007-07-03 21:24:00,3.75028,3.76314,3.75028,3.76076,6010000.0
2007-07-03 21:26:00,3.75977,3.76168,3.74994,3.75424,9410000.0
2007-07-03 21:28:00,3.75696,3.7574,3.75345,3.75345,2260000.0
2007-07-03 21:29:00,3.75904,3.76021,3.75085,3.75501,6400000.0
2007-07-03 21:30:00,3.75666,3.76184,3.7511,3.76184,2640000.0
2007-07-03 21:31:00,3.7604,3.7604,3.7493,3.7569,5280000.0
2007-07-03 21:32:00,3.74902,3.74902,3.74902,3.74902,380000.0
2007-07-03 21:34:00,3.75592,3.75592,3.75592,3.75592,380000.0
2007-07-03 21:35:00,3.75968,3.76298,3.75016,3.75435,9410000.0
2007-07-03 21:41:00,3.75828,3.75828,3.74628,3.75225,9780000.0
2007-07-03 21:44:00,3.74659,3.75451,3.74659,3.75026,3020000.0
2007-07-03 21:45:00,3.76202,3.76257,3.76202,3.76257,760000.0
2007-07-03 21:46:00,3.75687,3.75906,3.74879,3.74976,4910000.0
2007-07-03 21:55:00,3.75604,3.75604,3.74731,3.75277,1140000.0
2007-07-03 21:56:00,3.75297,3.75731,3.74865,3.75328,3770000.0
2007-07-03 21:57:00,3.74828,3.75538,3.74603,3.75103,3770000.0
2007-07-03 21:58:00,3.75849,3.76158,3.74982,3.74982,3380000.0
2007-07-03 22:00:00,3.7531,3.75981,3.75136,3.75136,4520000.0
2007-07-03 22:01:00,3.75576,3.75746,3.74673,3.74673,8290000.0
2007-07-03 22:02:00,3.75715,3.75729,3.74781,3.75729,3780000.0
2007-07-03 22:03:00,3.75644,3.75644,3.74699,3.75269,3780000.0
2007-07-03 22:04:00,3.75085,3.75718,3.74765,3.75718,2640000.0
2007-07-03 22:10:00,3.75707,3.75847,3.74869,3.75126,4150000.0
2007-07-03 22:11:00,3.74643,3.75587,3.74504,3.75585,3400000.0
2007-07-03 22:13:00,3.75864,3.75864,3.74829,3.74829,3010000.0
2007-07-03 22:14:00,3.75045,3.75763,3.74781,3.75763,4520000.0
2007-07-03 22:15:00,3.75851,3.76238,3.75009,3.75751,4160000.0
2007-07-03 22:19:00,3.75552,3.75757,3.74974,3.75757,4880000.0
2007-07-03 22:22:00,3.74784,3.75626,3.74781,3.75626,3780000.0
2007-07-03 22:24:00,3.75571,3.75784,3.74573,3.75616,3760000.0
2007-07-03 22:27:00,3.74731,3.75597,3.74731,3.75597,4140000.0
2007-07-03 22:29:00,3.75586,3.7572,3.75484,3.75484,5260000.0
2007-07-03 22:30:00,3.75874,3.75992,3.75297,3.75297,3750000.0
2007-07-03 22:31:00,3.75592,3.75684,3.75592,3.75684,1500000.0
2007-07-03 22:32:00,3.75134,3.75595,3.74594,3.75546,10140000.0
2007-07-03 22:35:00,3.75662,3.75662,3.74815,3.75579,6390000.0
2007-07-03 22:36:00,3.75702,3.75798,3.74812,3.75712,3760000.0
2007-07-03 22:37:00,3.75699,3.75983,3.75067,3.75164,6010000.0
2007-07-03 22:38:00,3.75628,3.75923,3.75458,3.75882,5260000.0
2007-07-03 22:39:00,3.75844,3.75844,3.74881,3.75823,3760000.0
2007-07-03 22:40:00,3.75611,3.75731,3.74796,3.74796,3010000.0
2007-07-03 22:42:00,3.7487,3.75923,3.7487,3.74959,4510000.0
2007-07-03 22:43:00,3.75737,3.75737,3.74572,3.75141,8670000.0
2007-07-03 22:45:00,3.75825,3.76024,3.74797,3.75525,9780000.0
2007-07-03 22:47:00,3.75207,3.757,3.7516,3.75218,9400000.0
2007-07-03 22:48:00,3.757,3.75712,3.75334,3.75334,3380000.0
2007-07-03 22:49:00,3.75752,3.75752,3.75192,3.75682,5650000.0
2007-07-03 22:52:00,3.75549,3.75701,3.74663,3.75701,6760000.0
2007-07-03 22:54:00,3.75533,3.75752,3.74812,3.75752,4520000.0
2007-07-03 22:55:00,3.7561,3.7561,3.75172,3.75172,1130000.0
2007-07-03 22:56:00,3.7473,3.75739,3.7473,3.75296,3390000.0
2007-07-03 22:58:00,3.75762,3.75793,3.7523,3.75758,6010000.0
2007-07-03 22:59:00,3.7533,3.75861,3.74702,3.75703,4880000.0
2007-07-03 23:00:00,3.75613,3.76142,3.75473,3.75702,3020000.0
2007-07-03 23:01:00,3.75217,3.75717,3.75204,3.75301,4510000.0
2007-07-03 23:02:00,3.75253,3.75815,3.7464,3.75481,7900000.0
2007-07-03 23:03:00,3.75866,3.75954,3.75058,3.75388,7510000.0
2007-07-03 23:04:00,3.75534,3.76083,3.74979,3.75892,10890000.0
2007-07-03 23:05:00,3.75466,3.75852,3.75284,3.75852,2630000.0
2007-07-03 23:08:00,3.75823,3.75896,3.75349,3.75813,3000000.0
2007-07-03 23:09:00,3.75459,3.76072,3.75399,3.75399,9770000.0
2007-07-03 23:10:00,3.7562,3.75689,3.7519,3.7519,5260000.0
2007-07-03 23:11:00,3.7504,3.75498,3.74623,3.75498,4130000.0
2007-07-03 23:13:00,3.75239,3.75619,3.74703,3.7549,6000000.0
2007-07-03 23:15:00,3.75849,3.76142,3.75036,3.75508,10150000.0
2007-07-03 23:17:00,3.7518,3.75769,3.7518,3.75696,4520000.0
2007-07-03 23:18:00,3.75065,3.75606,3.75038,3.75169,12400000.0
2007-07-03 23:19:00,3.75582,3.75637,3.74996,3.74996,8260000.0
2007-07-03 23:20:00,3.75396,3.75581,3.74721,3.75574,6750000.0
2007-07-03 23:21:00,3.7553,3.75542,3.74592,3.75542,3760000.0
2007-07-03 23:23:00,3.75096,3.75344,3.74978,3.75189,3390000.0
2007-07-03 23:25:00,3.7515,3.75652,3.75032,3.75652,7520000.0
2007-07-03 23:26:00,3.75241,3.75745,3.75115,3.75115,6010000.0
2007-07-03 23:27:00,3.75617,3.75617,3.75002,3.75565,4880000.0
2007-07-03 23:30:00,3.75126,3.75809,3.74945,3.75313,5260000.0
2007-07-03 23:31:00,3.75671,3.75747,3.74667,3.75355,7500000.0
2007-07-03 23:32:00,3.75599,3.75606,3.75121,3.75418,7500000.0
2007-07-03 23:37:00,3.75182,3.75529,3.74952,3.74952,4500000.0
2007-07-03 23:38:00,3.75539,3.75559,3.74742,3.75328,5250000.0
2007-07-03 23:39:00,3.74718,3.7575,3.74718,3.75589,4510000.0
2007-07-03 23:41:00,3.75506,3.75595,3.74944,3.75595,6000000.0
2007-07-03 23:42:00,3.75149,3.75684,3.75147,3.75513,5260000.0
2007-07-03 23:43:00,3.75027,3.75745,3.75027,3.7574,4880000.0
2007-07-03 23:44:00,3.75543,3.75606,3.74642,3.74642,5260000.0
2007-07-03 23:45:00,3.7566,3.75973,3.74934,3.75512,5260000.0
2007-07-03 23:46:00,3.75608,3.75632,3.75164,3.75623,4130000.0
2007-07-03 23:47:00,3.75611,3.75728,3.75008,3.75415,4900000.0
2007-07-03 23:48:00,3.75144,3.75698,3.75144,3.75385,1880000.0
2007-07-03 23:50:00,3.75728,3.75787,3.74869,3.75722,4880000.0
2007-07-03 23:59:00,3.74672,3.75161,3.74671,3.7468,3390000.0
2007-07-04 00:00:00,3.75052,3.75462,3.75052,3.75052,2650000.0
2007-07-04 00:01:00,3.74675,3.75659,3.74675,3.74699,3770000.0
2007-07-04 00:02:00,3.75698,3.75698,3.74692,3.75509,7900000.0
2007-07-04 00:03:00,3.75546,3.75814,3.74767,3.75578,4900000.0
2007-07-04 00:04:00,3.75546,3.75546,3.74468,3.74535,3020000.0
2007-07-04 00:06:00,3.75594,3.75607,3.74602,3.75077,12390000.0
2007-07-04 00:07:00,3.75581,3.75713,3.74706,3.752,7130000.0
2007-07-04 00:08:00,3.7539,3.75563,3.7414,3.75422,6020000.0
2007-07-04 00:09:00,3.75596,3.75859,3.74869,3.74869,6010000.0
2007-07-04 00:10:00,3.75218,3.75686,3.75172,3.75172,3750000.0
2007-07-04 00:15:00,3.76018,3.76018,3.74942,3.75442,9040000.0
2007-07-04 00:18:00,3.7547,3.75619,3.75082,3.7547,4880000.0
2007-07-04 00:19:00,3.75572,3.75572,3.75062,3.75062,2250000.0
2007-07-04 00:20:00,3.74702,3.75642,3.74702,3.75113,6390000.0
2007-07-04 00:24:00,3.75558,3.75745,3.75006,3.75307,5630000.0
2007-07-04 00:25:00,3.75253,3.75623,3.7469,3.75623,5630000.0
2007-07-04 00:26:00,3.75323,3.75775,3.75165,3.75692,5630000.0
2007-07-04 00:27:00,3.75394,3.75748,3.7482,3.7482,5260000.0
2007-07-04 00:28:00,3.75308,3.75712,3.75064,3.75705,4500000.0
2007-07-04 00:29:00,3.75671,3.7568,3.75121,3.75655,10140000.0
2007-07-04 00:30:00,3.75686,3.75876,3.7516,3.75876,5260000.0
2007-07-04 00:31:00,3.75635,3.75719,3.75134,3.75211,7140000.0
2007-07-04 00:33:00,3.75068,3.75767,3.74823,3.75374,6380000.0
2007-07-04 00:34:00,3.75675,3.75675,3.74748,3.74748,3750000.0
2007-07-04 00:35:00,3.75403,3.7595,3.74853,3.74882,11260000.0
2007-07-04 00:37:00,3.75225,3.76024,3.75225,3.75608,4530000.0
2007-07-04 00:38:00,3.75749,3.7581,3.7562,3.7581,1510000.0
2007-07-04 00:39:00,3.75188,3.7577,3.75156,3.7577,3780000.0
2007-07-04 00:41:00,3.75437,3.75761,3.74769,3.75598,4520000.0
2007-07-04 00:44:00,3.75642,3.75658,3.75113,3.75658,4500000.0
2007-07-04 00:45:00,3.75537,3.75642,3.74508,3.74508,6390000.0
2007-07-04 00:46:00,3.75454,3.75582,3.74615,3.75264,7520000.0
2007-07-04 00:47:00,3.75146,3.75146,3.74947,3.74947,1130000.0
2007-07-04 00:48:00,3.75105,3.75671,3.74529,3.75132,4510000.0
2007-07-04 00:49:00,3.75654,3.75654,3.74653,3.75172,7140000.0
2007-07-04 00:50:00,3.75199,3.7544,3.74652,3.74679,4880000.0
2007-07-04 00:51:00,3.75041,3.75561,3.74622,3.75138,3400000.0
2007-07-04 00:52:00,3.7544,3.75533,3.74555,3.75533,4130000.0
2007-07-04 00:53:00,3.75627,3.75627,3.75456,3.75548,4880000.0
2007-07-04 00:54:00,3.75686,3.75763,3.74827,3.75273,6760000.0
2007-07-04 00:55:00,3.75717,3.7585,3.74776,3.75672,4520000.0
2007-07-04 00:56:00,3.75085,3.75497,3.75085,3.75497,1130000.0
2007-07-04 00:57:00,3.75524,3.75657,3.74973,3.75501,6400000.0
2007-07-04 00:59:00,3.75112,3.75647,3.75098,3.75098,9770000.0
2007-07-04 01:00:00,3.75569,3.75906,3.75569,3.7579,3000000.0
2007-07-04 01:01:00,3.75082,3.75617,3.75068,3.75068,10510000.0
2007-07-04 01:02:00,3.75625,3.75643,3.75171,3.75535,5630000.0
2007-07-04 01:03:00,3.75527,3.75703,3.75234,3.75628,4510000.0
2007-07-04 01:04:00,3.7508,3.75682,3.7508,3.75154,7880000.0
2007-07-04 01:06:00,3.75675,3.75905,3.74949,3.75594,12390000.0
2007-07-04 01:07:00,3.75581,3.75632,3.75115,3.75201,5260000.0
2007-07-04 01:08:00,3.75621,3.75655,3.74713,3.74713,3380000.0
2007-07-04 01:09:00,3.75529,3.75625,3.75069,3.75625,6380000.0
2007-07-04 01:10:00,3.75562,3.75562,3.7498,3.75216,4520000.0
2007-07-04 01:11:00,3.75517,3.75596,3.74699,3.75199,5260000.0
2007-07-04 01:12:00,3.75626,3.75638,3.74702,3.75378,4890000.0
2007-07-04 01:15:00,3.75931,3.75931,3.74666,3.75142,8670000.0
2007-07-04 01:17:00,3.75693,3.7599,3.75234,3.75234,8250000.0
2007-07-04 01:22:00,3.75658,3.75658,3.74582,3.75082,9780000.0
2007-07-04 01:24:00,3.75653,3.75653,3.75653,3.75653,750000.0
2007-07-04 01:25:00,3.75757,3.75831,3.74744,3.75189,7930000.0
2007-07-04 01:27:00,3.75658,3.75658,3.74582,3.75082,9780000.0
2007-07-04 01:29:00,3.75657,3.75657,3.74751,3.74989,5630000.0
2007-07-04 01:30:00,3.75189,3.75833,3.74615,3.74615,4140000.0
2007-07-04 01:31:00,3.75492,3.75584,3.74615,3.75582,3020000.0
2007-07-04 01:32:00,3.75202,3.76014,3.75202,3.75711,4510000.0
2007-07-04 01:33:00,3.75601,3.75601,3.74442,3.74442,6020000.0
2007-07-04 01:35:00,3.75532,3.75532,3.74612,3.74612,3750000.0
2007-07-04 01:36:00,3.75523,3.75637,3.74703,3.75115,3760000.0
2007-07-04 01:37:00,3.75553,3.75553,3.74545,3.74998,3760000.0
2007-07-04 01:38:00,3.7506,3.75612,3.74973,3.75099,6000000.0
2007-07-04 01:40:00,3.75458,3.75618,3.74655,3.75618,3380000.0
2007-07-04 01:41:00,3.74838,3.75778,3.74838,3.7519,2630000.0
2007-07-04 01:42:00,3.75457,3.75457,3.74591,3.75071,5630000.0
2007-07-04 01:43:00,3.75061,3.75572,3.74604,3.75475,4880000.0
2007-07-04 01:45:00,3.75988,3.76038,3.75453,3.75988,14630000.0
2007-07-04 01:47:00,3.75525,3.75525,3.74898,3.75049,6000000.0
2007-07-04 01:48:00,3.75493,3.757,3.75111,3.75145,5260000.0
2007-07-04 01:49:00,3.75584,3.75722,3.7506,3.7506,3390000.0
2007-07-04 01:55:00,3.75441,3.75602,3.75063,3.75459,4880000.0
2007-07-04 01:57:00,3.75088,3.75639,3.75088,3.75263,3760000.0
2007-07-04 01:58:00,3.74982,3.7545,3.74806,3.74947,9400000.0
2007-07-04 02:00:00,3.75571,3.75618,3.74987,3.75316,4130000.0
2007-07-04 02:01:00,3.75599,3.75599,3.74412,3.75001,7930000.0
2007-07-04 02:02:00,3.754,3.754,3.74397,3.75026,3400000.0
2007-07-04 02:04:00,3.75468,3.75468,3.74417,3.74822,6400000.0
2007-07-04 02:07:00,3.75599,3.75599,3.74427,3.75013,9040000.0
2007-07-04 02:10:00,3.75599,3.75599,3.74403,3.75003,8670000.0
2007-07-04 02:13:00,3.7587,3.76162,3.74953,3.75338,7930000.0
2007-07-04 02:15:00,3.76018,3.76018,3.74942,3.75442,9780000.0
2007-07-04 02:20:00,3.75516,3.75516,3.74613,3.74613,2250000.0
2007-07-04 02:21:00,3.75654,3.75654,3.74544,3.7506,7560000.0
2007-07-04 02:22:00,3.75442,3.75567,3.74572,3.75072,2660000.0
2007-07-04 02:23:00,3.75503,3.7571,3.74763,3.75633,5660000.0
2007-07-04 02:24:00,3.74933,3.7617,3.74893,3.75047,6030000.0
2007-07-04 02:25:00,3.74474,3.75336,3.74229,3.74538,3780000.0
2007-07-04 02:26:00,3.74823,3.75534,3.74571,3.75534,1900000.0
2007-07-04 02:27:00,3.75605,3.75605,3.75112,3.75112,1140000.0
2007-07-04 02:28:00,3.74702,3.75856,3.74702,3.75601,2260000.0
2007-07-04 02:30:00,3.76078,3.76078,3.75002,3.75502,7930000.0
2007-07-04 02:43:00,3.75618,3.75618,3.74542,3.75042,9040000.0
2007-07-04 02:45:00,3.75549,3.7592,3.74732,3.7592,10530000.0
2007-07-04 02:46:00,3.748,3.75824,3.748,3.75564,4510000.0
2007-07-04 02:47:00,3.74792,3.76129,3.74792,3.75581,6020000.0
2007-07-04 02:51:00,3.75692,3.75758,3.75113,3.75152,3380000.0
2007-07-04 02:52:00,3.7514,3.75618,3.74723,3.75249,3400000.0
2007-07-04 02:53:00,3.7481,3.75455,3.74547,3.74568,6030000.0
2007-07-04 02:54:00,3.75235,3.75401,3.74507,3.75401,6010000.0
2007-07-04 02:55:00,3.75214,3.75769,3.74819,3.75179,4520000.0
2007-07-04 02:56:00,3.75633,3.75633,3.74819,3.75626,4510000.0
2007-07-04 02:57:00,3.75658,3.75658,3.74795,3.74795,3390000.0
2007-07-04 02:58:00,3.75279,3.75279,3.75104,3.75104,760000.0
2007-07-04 02:59:00,3.74826,3.76093,3.74826,3.75276,9790000.0
2007-07-04 03:00:00,3.7549,3.75877,3.74629,3.75154,9790000.0
2007-07-04 03:01:00,3.74637,3.75594,3.74637,3.75594,3040000.0
2007-07-04 03:02:00,3.75639,3.75732,3.74738,3.75536,5290000.0
2007-07-04 03:03:00,3.75547,3.76088,3.7487,3.75079,6030000.0
2007-07-04 03:04:00,3.74684,3.75277,3.74684,3.74703,4880000.0
2007-07-04 03:05:00,3.75504,3.75573,3.74617,3.75555,4520000.0
2007-07-04 03:06:00,3.75236,3.75687,3.74655,3.74869,6030000.0
2007-07-04 03:07:00,3.75563,3.75735,3.74765,3.74765,4510000.0
2007-07-04 03:09:00,3.756,3.75636,3.75151,3.75636,6000000.0
2007-07-04 03:10:00,3.75152,3.75687,3.75138,3.75138,10140000.0
2007-07-04 03:11:00,3.75646,3.75647,3.75167,3.75647,1880000.0
2007-07-04 03:12:00,3.7526,3.75585,3.75052,3.75553,4880000.0
2007-07-04 03:14:00,3.75229,3.75657,3.75143,3.7529,4890000.0
2007-07-04 03:15:00,3.75766,3.75766,3.74738,3.75183,3010000.0
2007-07-04 03:16:00,3.75186,3.75707,3.75186,3.75335,2260000.0
2007-07-04 03:19:00,3.75582,3.75637,3.74699,3.74699,3780000.0
2007-07-04 03:20:00,3.75758,3.75758,3.74682,3.75182,8670000.0
2007-07-04 03:21:00,3.75688,3.75744,3.74781,3.75194,4140000.0
2007-07-04 03:23:00,3.75558,3.75575,3.74978,3.74983,4140000.0
2007-07-04 03:25:00,3.75319,3.75602,3.75009,3.7517,4900000.0
2007-07-04 03:26:00,3.75144,3.7562,3.74954,3.75525,3780000.0
2007-07-04 03:28:00,3.75202,3.75202,3.74673,3.74706,3380000.0
2007-07-04 03:29:00,3.75107,3.75743,3.74581,3.7468,6010000.0
2007-07-04 03:30:00,3.75174,3.75946,3.74714,3.75946,5260000.0
2007-07-04 03:31:00,3.75249,3.75249,3.74624,3.74683,2260000.0
2007-07-04 03:32:00,3.7511,3.75483,3.74694,3.74694,1880000.0
2007-07-04 03:33:00,3.75231,3.75698,3.74793,3.75698,5630000.0
2007-07-04 03:34:00,3.75045,3.75482,3.74932,3.75072,5260000.0
2007-07-04 03:35:00,3.75134,3.7587,3.74703,3.7522,7140000.0
2007-07-04 03:36:00,3.74601,3.75506,3.7454,3.75506,6750000.0
2007-07-04 03:37:00,3.75082,3.75441,3.74569,3.753,3380000.0
2007-07-04 03:39:00,3.75578,3.75675,3.74765,3.75675,3770000.0
2007-07-04 03:40:00,3.75152,3.75885,3.74811,3.75885,6030000.0
2007-07-04 03:41:00,3.75069,3.75844,3.74817,3.75676,5250000.0
2007-07-04 03:45:00,3.75707,3.76077,3.75378,3.75574,4520000.0
2007-07-04 03:46:00,3.75325,3.75803,3.75192,3.75192,3010000.0
2007-07-04 03:47:00,3.75754,3.75754,3.75328,3.75683,3770000.0
2007-07-04 03:48:00,3.7563,3.75676,3.75048,3.75123,4890000.0
2007-07-04 03:51:00,3.75762,3.75762,3.74649,3.75168,9040000.0
2007-07-04 03:53:00,3.75269,3.7588,3.75216,3.75216,10510000.0
2007-07-04 03:56:00,3.7513,3.75664,3.74962,3.75226,3760000.0
2007-07-04 03:57:00,3.7528,3.75847,3.75191,3.75191,8290000.0
2007-07-04 04:00:00,3.75476,3.76124,3.75412,3.75412,4520000.0
2007-07-04 04:01:00,3.75608,3.75608,3.74883,3.75514,4130000.0
2007-07-04 04:02:00,3.74784,3.75753,3.74784,3.74952,4130000.0
2007-07-04 04:03:00,3.75559,3.75709,3.75057,3.75566,4520000.0
2007-07-04 04:04:00,3.75686,3.75757,3.75052,3.75609,4510000.0
2007-07-04 04:06:00,3.75579,3.75656,3.74763,3.75651,5250000.0
2007-07-04 04:07:00,3.75609,3.75798,3.75048,3.75309,5250000.0
2007-07-04 04:08:00,3.75249,3.75734,3.75188,3.75579,5250000.0
2007-07-04 04:10:00,3.75702,3.75781,3.74825,3.75195,6010000.0
2007-07-04 04:15:00,3.75662,3.76191,3.75662,3.76154,8640000.0
2007-07-04 04:16:00,3.75728,3.75852,3.74858,3.74858,4140000.0
2007-07-04 04:18:00,3.74815,3.76015,3.74815,3.75424,3400000.0
2007-07-04 04:19:00,3.75289,3.75931,3.74911,3.75779,4890000.0
2007-07-04 04:20:00,3.7573,3.7573,3.75253,3.75633,4510000.0
2007-07-04 04:21:00,3.74651,3.75562,3.74372,3.75562,4510000.0
2007-07-04 04:22:00,3.75752,3.75752,3.75377,3.75708,1510000.0
2007-07-04 04:23:00,3.74782,3.75718,3.74782,3.75579,4140000.0
2007-07-04 04:25:00,3.75254,3.75549,3.74988,3.74988,4510000.0
2007-07-04 04:26:00,3.75031,3.75708,3.74779,3.75565,3750000.0
2007-07-04 04:30:00,3.75856,3.76002,3.75062,3.75738,12400000.0
2007-07-04 04:31:00,3.75173,3.75454,3.74708,3.75149,5250000.0
2007-07-04 04:37:00,3.74747,3.75704,3.74747,3.75704,3380000.0
2007-07-04 04:38:00,3.75249,3.75458,3.74567,3.74662,4520000.0
2007-07-04 04:39:00,3.75134,3.75549,3.74969,3.75256,4510000.0
2007-07-04 04:40:00,3.75493,3.75628,3.7473,3.75572,6380000.0
2007-07-04 04:41:00,3.75039,3.75606,3.74938,3.74938,4520000.0
2007-07-04 04:42:00,3.75727,3.75732,3.75065,3.75065,2260000.0
2007-07-04 04:43:00,3.75137,3.75609,3.75125,3.75559,4880000.0
2007-07-04 04:44:00,3.75305,3.75677,3.75164,3.75677,6000000.0
2007-07-04 04:45:00,3.76068,3.76068,3.74992,3.75492,10140000.0
2007-07-04 04:46:00,3.75632,3.75632,3.75279,3.75279,1500000.0
2007-07-04 04:49:00,3.75904,3.75977,3.75399,3.75828,4520000.0
2007-07-04 04:50:00,3.75195,3.75836,3.74841,3.75203,5270000.0
2007-07-04 04:52:00,3.75086,3.75718,3.75086,3.75696,7510000.0
2007-07-04 04:53:00,3.74674,3.75636,3.74674,3.75186,7890000.0
2007-07-04 04:55:00,3.75623,3.75645,3.75096,3.75492,3770000.0
2007-07-04 04:56:00,3.75586,3.75604,3.75095,3.75505,6010000.0
2007-07-04 04:57:00,3.74612,3.75375,3.74232,3.75375,4880000.0
2007-07-04 04:58:00,3.75141,3.75551,3.74466,3.74466,4890000.0
2007-07-04 04:59:00,3.75309,3.75853,3.75213,3.75712,5260000.0
2007-07-04 05:00:00,3.75066,3.75847,3.7481,3.75478,8260000.0
2007-07-04 05:01:00,3.75593,3.75593,3.74581,3.75581,4140000.0
2007-07-04 05:02:00,3.75443,3.75609,3.74614,3.75609,5270000.0
2007-07-04 05:03:00,3.74488,3.75585,3.74151,3.75373,5270000.0
2007-07-04 05:04:00,3.75254,3.75422,3.74369,3.75422,5640000.0
2007-07-04 05:05:00,3.75022,3.75638,3.74702,3.75222,3780000.0
2007-07-04 05:06:00,3.75529,3.75621,3.75121,3.75621,4900000.0
2007-07-04 05:07:00,3.75173,3.75764,3.75026,3.75764,6390000.0
2007-07-04 05:08:00,3.75629,3.75629,3.75087,3.75354,4880000.0
2007-07-04 05:10:00,3.75167,3.75581,3.75167,3.75581,4130000.0
2007-07-04 05:15:00,3.74982,3.76012,3.74982,3.74982,3750000.0
2007-07-04 05:18:00,3.75679,3.75792,3.7477,3.75731,6380000.0
2007-07-04 05:19:00,3.75148,3.75501,3.74695,3.75501,5250000.0
2007-07-04 05:24:00,3.74978,3.75502,3.74671,3.75102,6770000.0
2007-07-04 05:25:00,3.7563,3.75741,3.74985,3.75591,5630000.0
2007-07-04 05:26:00,3.75162,3.75865,3.75003,3.75714,5250000.0
2007-07-04 05:28:00,3.75192,3.7573,3.75186,3.75682,4880000.0
2007-07-04 05:29:00,3.75334,3.75838,3.74876,3.75691,8280000.0
2007-07-04 05:30:00,3.75543,3.75785,3.75163,3.75785,8660000.0
2007-07-04 05:31:00,3.75212,3.7557,3.74516,3.75333,5630000.0
2007-07-04 05:32:00,3.75065,3.75535,3.74559,3.74559,4900000.0
2007-07-04 05:33:00,3.75638,3.75667,3.75093,3.7521,6010000.0
2007-07-04 05:34:00,3.7558,3.75584,3.74858,3.75584,4150000.0
2007-07-04 05:35:00,3.75239,3.757,3.74718,3.74718,3010000.0
2007-07-04 05:36:00,3.75022,3.75586,3.74485,3.75454,11260000.0
2007-07-04 05:37:00,3.75529,3.75861,3.74862,3.75228,9010000.0
2007-07-04 05:38:00,3.75568,3.75588,3.75102,3.75257,5250000.0
2007-07-04 05:39:00,3.74935,3.75585,3.74497,3.75525,9790000.0
2007-07-04 05:40:00,3.7542,3.7542,3.74421,3.7518,6400000.0
2007-07-04 05:42:00,3.74601,3.75574,3.74601,3.75574,3400000.0
2007-07-04 05:43:00,3.75303,3.75303,3.74667,3.74993,1890000.0
2007-07-04 05:44:00,3.74843,3.75433,3.74622,3.75013,3780000.0
2007-07-04 05:45:00,3.75527,3.75996,3.75112,3.75863,6390000.0
2007-07-04 05:46:00,3.75509,3.75632,3.74692,3.75632,4520000.0
2007-07-04 05:47:00,3.75306,3.75619,3.7516,3.75473,3760000.0
2007-07-04 05:49:00,3.75143,3.75223,3.75143,3.75223,1500000.0
2007-07-04 05:50:00,3.7561,3.7561,3.74408,3.75026,8300000.0
2007-07-04 05:52:00,3.75512,3.75926,3.74774,3.75334,4150000.0
2007-07-04 05:53:00,3.7559,3.7559,3.74414,3.74999,8300000.0
2007-07-04 05:54:00,3.75472,3.75597,3.74602,3.75102,4140000.0
2007-07-04 05:56:00,3.75625,3.75736,3.74779,3.75668,6770000.0
2007-07-04 05:57:00,3.75271,3.75652,3.75271,3.75639,2640000.0
2007-07-04 05:58:00,3.75246,3.75646,3.74648,3.74662,3390000.0
2007-07-04 05:59:00,3.74848,3.75877,3.74809,3.75549,4890000.0
2007-07-04 06:00:00,3.74699,3.7591,3.74674,3.7591,8260000.0
2007-07-04 06:01:00,3.74986,3.75135,3.74986,3.75135,1880000.0
2007-07-04 06:02:00,3.75182,3.75636,3.75182,3.75588,4520000.0
2007-07-04 06:03:00,3.74903,3.7555,3.74555,3.7555,3020000.0
2007-07-04 06:10:00,3.75099,3.75792,3.75099,3.75736,3020000.0
2007-07-04 06:11:00,3.75037,3.75654,3.75037,3.75654,4140000.0
2007-07-04 06:12:00,3.75496,3.75642,3.75059,3.75354,7140000.0
2007-07-04 06:13:00,3.75452,3.75571,3.74615,3.75558,4520000.0
2007-07-04 06:14:00,3.75564,3.76095,3.74818,3.75794,6410000.0
2007-07-04 06:15:00,3.75082,3.76022,3.75082,3.76022,4900000.0
2007-07-04 06:21:00,3.75379,3.75393,3.75379,3.75393,760000.0
2007-07-04 06:24:00,3.75118,3.75679,3.7511,3.7511,7920000.0
2007-07-04 06:26:00,3.74965,3.75705,3.74684,3.74684,8650000.0
2007-07-04 06:27:00,3.75784,3.76144,3.74877,3.74877,6380000.0
2007-07-04 06:28:00,3.75557,3.75632,3.75102,3.75141,5630000.0
2007-07-04 06:29:00,3.74816,3.75775,3.74802,3.74802,10900000.0
2007-07-04 06:30:00,3.75899,3.75899,3.75492,3.75492,760000.0
2007-07-04 06:31:00,3.75578,3.75578,3.74406,3.75122,6030000.0
2007-07-04 06:32:00,3.75079,3.75384,3.7467,3.75081,4140000.0
2007-07-04 06:33:00,3.75023,3.75447,3.74531,3.74531,1880000.0
2007-07-04 06:34:00,3.75588,3.7568,3.75153,3.75662,6020000.0
2007-07-04 06:35:00,3.7552,3.7552,3.74075,3.74425,10890000.0
2007-07-04 06:38:00,3.75153,3.75824,3.75153,3.75164,10510000.0
2007-07-04 06:39:00,3.75082,3.75609,3.75082,3.75082,4500000.0
2007-07-04 06:40:00,3.75198,3.7576,3.75198,3.75239,2250000.0
2007-07-04 06:41:00,3.75468,3.75659,3.74428,3.75092,5260000.0
2007-07-04 06:42:00,3.75661,3.75661,3.74526,3.75443,10520000.0
2007-07-04 06:45:00,3.75832,3.76038,3.75462,3.75484,7510000.0
2007-07-04 06:47:00,3.74944,3.75469,3.74944,3.74946,4510000.0
2007-07-04 06:48:00,3.75212,3.75642,3.74542,3.75642,5250000.0
2007-07-04 06:52:00,3.75548,3.75548,3.75394,3.75394,2260000.0
2007-07-04 06:53:00,3.75476,3.75496,3.74969,3.75056,4530000.0
2007-07-04 06:56:00,3.75165,3.75737,3.75152,3.75152,2260000.0
2007-07-04 06:57:00,3.7517,3.75896,3.7517,3.75733,5670000.0
2007-07-04 06:58:00,3.75062,3.7545,3.74763,3.75448,5640000.0
2007-07-04 07:00:00,3.75098,3.75929,3.7462,3.75929,7140000.0
2007-07-04 07:02:00,3.75455,3.75467,3.74555,3.75056,7140000.0
2007-07-04 07:03:00,3.7528,3.75893,3.74836,3.75728,5640000.0
2007-07-04 07:04:00,3.75648,3.75648,3.75432,3.75631,2270000.0
2007-07-04 07:05:00,3.75628,3.75628,3.75263,3.75592,1880000.0
2007-07-04 07:06:00,3.74793,3.76154,3.74793,3.75609,9760000.0
2007-07-04 07:07:00,3.7508,3.75469,3.74985,3.75469,4500000.0
2007-07-04 07:08:00,3.75441,3.75482,3.74935,3.75464,5260000.0
2007-07-04 07:09:00,3.75146,3.75657,3.74608,3.74608,3760000.0
2007-07-04 07:10:00,3.7533,3.75723,3.75173,3.75536,7880000.0
2007-07-04 07:11:00,3.75554,3.75669,3.75182,3.75232,7880000.0
2007-07-04 07:12:00,3.75102,3.75628,3.75102,3.75628,1500000.0
2007-07-04 07:13:00,3.75598,3.75598,3.7456,3.75343,6020000.0
2007-07-04 07:15:00,3.75697,3.75884,3.75243,3.75698,4510000.0
2007-07-04 07:18:00,3.75575,3.75631,3.75192,3.75631,1880000.0
2007-07-04 07:19:00,3.74702,3.74702,3.74702,3.74702,750000.0
2007-07-04 07:20:00,3.75438,3.76022,3.74804,3.7485,7880000.0
2007-07-04 07:21:00,3.74601,3.75505,3.74601,3.7545,3750000.0
2007-07-04 07:22:00,3.75256,3.75728,3.74835,3.75697,5260000.0
2007-07-04 07:23:00,3.75102,3.75653,3.75102,3.75482,4510000.0
2007-07-04 07:24:00,3.752,3.75659,3.75047,3.75047,4880000.0
2007-07-04 07:25:00,3.75297,3.75808,3.74927,3.75184,5270000.0
2007-07-04 07:26:00,3.75541,3.75658,3.74982,3.74982,3770000.0
2007-07-04 07:27:00,3.75545,3.7563,3.74674,3.74694,5260000.0
2007-07-04 07:28:00,3.75542,3.75917,3.75233,3.75233,3770000.0
2007-07-04 07:29:00,3.75731,3.75894,3.753,3.75817,7150000.0
2007-07-04 07:30:00,3.75892,3.76488,3.75236,3.76028,10520000.0
2007-07-04 07:31:00,3.75853,3.76274,3.74994,3.74994,4510000.0
2007-07-04 07:32:00,3.75609,3.75772,3.7508,3.75405,3760000.0
2007-07-04 07:33:00,3.75303,3.75769,3.75022,3.75574,4890000.0
2007-07-04 07:34:00,3.75872,3.75872,3.74966,3.75859,5640000.0
2007-07-04 07:35:00,3.75433,3.75829,3.75127,3.75127,4510000.0
2007-07-04 07:36:00,3.75697,3.76012,3.75132,3.75629,5640000.0
2007-07-04 07:37:00,3.7512,3.75685,3.74648,3.75685,6380000.0
2007-07-04 07:38:00,3.75338,3.75998,3.75338,3.7569,5630000.0
2007-07-04 07:39:00,3.76027,3.76366,3.75213,3.75869,5280000.0
2007-07-04 07:40:00,3.75974,3.76227,3.75161,3.76142,5250000.0
2007-07-04 07:41:00,3.76052,3.76117,3.75037,3.75909,10880000.0
2007-07-04 07:43:00,3.75768,3.76586,3.75196,3.75196,7900000.0
2007-07-04 07:44:00,3.7566,3.76119,3.7515,3.76012,10890000.0
2007-07-04 07:45:00,3.7615,3.7638,3.75502,3.76054,13900000.0
2007-07-04 07:46:00,3.7533,3.75895,3.7489,3.7578,4510000.0
2007-07-04 07:47:00,3.75829,3.76019,3.75273,3.75273,5630000.0
2007-07-04 07:48:00,3.75951,3.76059,3.74993,3.74993,9760000.0
2007-07-04 07:49:00,3.75824,3.75824,3.74811,3.75679,7130000.0
2007-07-04 07:50:00,3.75934,3.75934,3.74981,3.75381,4510000.0
2007-07-04 07:51:00,3.74883,3.75825,3.74866,3.75712,7890000.0
2007-07-04 07:52:00,3.75709,3.75949,3.7499,3.75559,7510000.0
2007-07-04 07:53:00,3.75191,3.7606,3.7511,3.75777,9020000.0
2007-07-04 07:54:00,3.75721,3.75978,3.7497,3.75672,10150000.0
2007-07-04 07:55:00,3.75535,3.75918,3.74826,3.75459,6020000.0
2007-07-04 07:57:00,3.75686,3.75686,3.74667,3.75547,4510000.0
2007-07-04 07:58:00,3.75074,3.75625,3.74617,3.7538,4510000.0
2007-07-04 07:59:00,3.75638,3.75638,3.74277,3.74647,7880000.0
2007-07-04 08:00:00,3.75753,3.75798,3.74815,3.75798,6770000.0
2007-07-04 08:01:00,3.75586,3.76048,3.75088,3.75616,6760000.0
2007-07-04 08:02:00,3.75151,3.75783,3.74566,3.75234,5630000.0
2007-07-04 08:03:00,3.74759,3.75646,3.7457,3.75525,6770000.0
2007-07-04 08:04:00,3.74787,3.75793,3.74787,3.75793,760000.0
2007-07-04 08:05:00,3.75287,3.75903,3.75041,3.75385,6010000.0
2007-07-04 08:06:00,3.75745,3.75751,3.75283,3.75751,4880000.0
2007-07-04 08:07:00,3.75184,3.758,3.75184,3.75636,4880000.0
2007-07-04 08:08:00,3.76257,3.76257,3.75174,3.75432,4510000.0
2007-07-04 08:09:00,3.75367,3.75791,3.7526,3.75374,5270000.0
2007-07-04 08:10:00,3.75974,3.75988,3.746,3.746,5640000.0
2007-07-04 08:11:00,3.7544,3.76394,3.74869,3.75907,5270000.0
2007-07-04 08:12:00,3.75569,3.76241,3.75269,3.75568,8260000.0
2007-07-04 08:13:00,3.75284,3.76091,3.75176,3.75753,8630000.0
2007-07-04 08:14:00,3.75037,3.76263,3.75037,3.75407,7520000.0
2007-07-04 08:15:00,3.75773,3.76148,3.75578,3.7564,8660000.0
2007-07-04 08:16:00,3.75725,3.75725,3.7523,3.75698,7520000.0
2007-07-04 08:17:00,3.75804,3.75885,3.75204,3.75204,6020000.0
2007-07-04 08:18:00,3.75738,3.75932,3.74927,3.75492,7140000.0
2007-07-04 08:19:00,3.7526,3.75958,3.7517,3.7559,6390000.0
2007-07-04 08:20:00,3.75358,3.76218,3.75029,3.76078,6760000.0
2007-07-04 08:21:00,3.75459,3.7614,3.75459,3.75763,5640000.0
2007-07-04 08:22:00,3.75983,3.76242,3.75215,3.75464,5630000.0
2007-07-04 08:23:00,3.75198,3.75931,3.75198,3.75807,4890000.0
2007-07-04 08:24:00,3.75892,3.76172,3.75863,3.76098,3760000.0
2007-07-04 08:25:00,3.75746,3.75796,3.75746,3.75796,1130000.0
2007-07-04 08:26:00,3.74819,3.75848,3.74819,3.75733,7140000.0
2007-07-04 08:27:00,3.75883,3.75883,3.74936,3.75218,4880000.0
2007-07-04 08:28:00,3.75287,3.75845,3.74831,3.74831,5260000.0
2007-07-04 08:29:00,3.75665,3.76164,3.75665,3.75896,4510000.0
2007-07-04 08:30:00,3.74838,3.75867,3.7476,3.75198,4880000.0
2007-07-04 08:31:00,3.75186,3.75699,3.74807,3.75313,5630000.0
2007-07-04 08:32:00,3.75655,3.75968,3.75296,3.75691,4880000.0
2007-07-04 08:33:00,3.75499,3.76449,3.7516,3.75647,6760000.0
2007-07-04 08:34:00,3.7564,3.7564,3.74548,3.74638,5630000.0
2007-07-04 08:35:00,3.75819,3.75917,3.75077,3.75714,5260000.0
2007-07-04 08:36:00,3.76106,3.76106,3.75316,3.75845,4880000.0
2007-07-04 08:37:00,3.75741,3.75914,3.74881,3.75333,7880000.0
2007-07-04 08:38:00,3.75713,3.76064,3.75054,3.75712,7140000.0
2007-07-04 08:39:00,3.75895,3.76025,3.75241,3.75565,4880000.0
2007-07-04 08:40:00,3.75028,3.76109,3.74997,3.76067,4880000.0
2007-07-04 08:41:00,3.74915,3.75882,3.74915,3.75201,6770000.0
2007-07-04 08:42:00,3.75881,3.76052,3.75481,3.75967,6390000.0
2007-07-04 08:43:00,3.75779,3.76305,3.75722,3.75918,4880000.0
2007-07-04 08:44:00,3.75629,3.76151,3.74964,3.76093,10890000.0
2007-07-04 08:45:00,3.76235,3.76374,3.75234,3.75776,5640000.0
2007-07-04 08:46:00,3.76048,3.76219,3.75707,3.76219,4880000.0
2007-07-04 08:47:00,3.75806,3.761,3.75095,3.76087,6770000.0
2007-07-04 08:48:00,3.75929,3.75929,3.74865,3.74865,6400000.0
2007-07-04 08:49:00,3.76073,3.76204,3.75569,3.75702,6020000.0
2007-07-04 08:50:00,3.75962,3.76039,3.75182,3.75182,3400000.0
2007-07-04 08:51:00,3.75452,3.76093,3.75408,3.76093,4140000.0
2007-07-04 08:52:00,3.7552,3.7598,3.7552,3.75735,4880000.0
2007-07-04 08:53:00,3.76031,3.76123,3.75042,3.75891,7130000.0
2007-07-04 08:54:00,3.76154,3.76382,3.75639,3.76185,7510000.0
2007-07-04 08:55:00,3.75779,3.76145,3.74993,3.76145,5260000.0
2007-07-04 08:56:00,3.75725,3.7594,3.75334,3.7594,6390000.0
2007-07-04 08:57:00,3.75692,3.76025,3.75278,3.75372,7500000.0
2007-07-04 08:58:00,3.75986,3.75986,3.74941,3.75565,4520000.0
2007-07-04 08:59:00,3.75824,3.76172,3.75168,3.75168,3780000.0
2007-07-04 09:00:00,3.75351,3.75854,3.74733,3.74919,7500000.0
2007-07-04 09:01:00,3.75525,3.75948,3.7528,3.75746,7510000.0
2007-07-04 09:02:00,3.75882,3.76069,3.75267,3.75267,6010000.0
2007-07-04 09:03:00,3.76032,3.76238,3.75311,3.7551,6010000.0
2007-07-04 09:04:00,3.75636,3.75958,3.74727,3.75815,4140000.0
2007-07-04 09:05:00,3.75967,3.75967,3.75645,3.75645,1510000.0
2007-07-04 09:06:00,3.76111,3.76111,3.7474,3.75246,4510000.0
2007-07-04 09:07:00,3.76069,3.7618,3.75651,3.75888,5640000.0
2007-07-04 09:08:00,3.75113,3.76048,3.75113,3.76048,6760000.0
2007-07-04 09:09:00,3.75193,3.75828,3.75016,3.75016,5260000.0
2007-07-04 09:10:00,3.7559,3.7559,3.75202,3.75202,4130000.0
2007-07-04 09:11:00,3.75917,3.76079,3.75123,3.75497,10150000.0
2007-07-04 09:12:00,3.75838,3.75947,3.74985,3.74985,4890000.0
2007-07-04 09:13:00,3.75076,3.76215,3.75076,3.75169,5260000.0
2007-07-04 09:14:00,3.75126,3.75804,3.74626,3.75804,16890000.0
2007-07-04 09:15:00,3.75873,3.75946,3.75348,3.75946,7140000.0
2007-07-04 09:16:00,3.76089,3.7612,3.75365,3.75365,5650000.0
2007-07-04 09:17:00,3.75757,3.76017,3.75338,3.75338,4880000.0
2007-07-04 09:18:00,3.75843,3.7607,3.75492,3.76,5260000.0
2007-07-04 09:19:00,3.75379,3.75983,3.74948,3.75983,5260000.0
2007-07-04 09:20:00,3.7558,3.75869,3.74707,3.75492,4880000.0
2007-07-04 09:21:00,3.75602,3.76003,3.75156,3.76003,4130000.0
2007-07-04 09:22:00,3.75455,3.75997,3.75455,3.75947,4890000.0
2007-07-04 09:23:00,3.75151,3.76,3.75151,3.76,7510000.0
2007-07-04 09:24:00,3.74671,3.75793,3.74671,3.7572,6010000.0
2007-07-04 09:25:00,3.75057,3.7591,3.74715,3.7591,4520000.0
2007-07-04 09:26:00,3.75031,3.75944,3.75031,3.75405,5640000.0
2007-07-04 09:27:00,3.7568,3.75745,3.74985,3.75597,4140000.0
2007-07-04 09:28:00,3.75377,3.76051,3.75297,3.75297,4150000.0
2007-07-04 09:29:00,3.7532,3.75906,3.7484,3.7484,11660000.0
2007-07-04 09:30:00,3.75972,3.75972,3.74878,3.75504,7140000.0
2007-07-04 09:31:00,3.74777,3.75889,3.74777,3.75313,3770000.0
2007-07-04 09:32:00,3.75955,3.75955,3.75477,3.75684,5250000.0
2007-07-04 09:33:00,3.75955,3.75955,3.74911,3.75781,5270000.0
2007-07-04 09:34:00,3.75455,3.75834,3.75205,3.75268,6390000.0
2007-07-04 09:35:00,3.75838,3.75838,3.75098,3.75532,5260000.0
2007-07-04 09:36:00,3.7506,3.75924,3.74993,3.75535,7520000.0
2007-07-04 09:37:00,3.75871,3.75871,3.75133,3.75782,4890000.0
2007-07-04 09:38:00,3.75586,3.75722,3.75076,3.75108,6400000.0
2007-07-04 09:39:00,3.7565,3.75687,3.74761,3.75502,6390000.0
2007-07-04 09:40:00,3.75566,3.75798,3.74738,3.74738,7140000.0
2007-07-04 09:41:00,3.75325,3.75707,3.74379,3.74927,5640000.0
2007-07-04 09:42:00,3.74996,3.75662,3.74996,3.75278,6020000.0
2007-07-04 09:43:00,3.75429,3.7572,3.74826,3.75304,5250000.0
2007-07-04 09:44:00,3.75783,3.75853,3.7501,3.75792,11280000.0
2007-07-04 09:45:00,3.75861,3.75861,3.74879,3.75745,4880000.0
2007-07-04 09:46:00,3.7558,3.7558,3.74999,3.74999,1500000.0
2007-07-04 09:47:00,3.7568,3.7568,3.75035,3.75433,6400000.0
2007-07-04 09:48:00,3.75595,3.75818,3.749,3.749,4140000.0
2007-07-04 09:49:00,3.74763,3.75649,3.74669,3.75626,4510000.0
2007-07-04 09:50:00,3.74788,3.75893,3.74655,3.75893,6760000.0
2007-07-04 09:51:00,3.75689,3.75689,3.74523,3.74523,3380000.0
2007-07-04 09:53:00,3.75246,3.7543,3.74389,3.74501,7140000.0
2007-07-04 09:54:00,3.75958,3.75958,3.74996,3.75691,5630000.0
2007-07-04 09:55:00,3.75568,3.75812,3.74848,3.74848,4510000.0
2007-07-04 09:56:00,3.75706,3.75876,3.74903,3.75172,5270000.0
2007-07-04 09:57:00,3.75628,3.75753,3.75112,3.75112,4140000.0
2007-07-04 09:58:00,3.75412,3.75827,3.75185,3.75738,4130000.0
2007-07-04 09:59:00,3.75359,3.75809,3.74552,3.75809,12390000.0
2007-07-04 10:00:00,3.75498,3.75658,3.74767,3.7545,4890000.0
2007-07-04 10:01:00,3.75046,3.75633,3.75046,3.75633,4510000.0
2007-07-04 10:02:00,3.75876,3.75876,3.74864,3.75711,7140000.0
2007-07-04 10:03:00,3.75461,3.7559,3.74893,3.75272,5260000.0
2007-07-04 10:04:00,3.75685,3.75869,3.75032,3.75281,6390000.0
2007-07-04 10:05:00,3.75769,3.75769,3.75133,3.7522,5260000.0
2007-07-04 10:06:00,3.7569,3.75774,3.74795,3.75589,4890000.0
2007-07-04 10:07:00,3.75481,3.75716,3.74486,3.74765,5630000.0
2007-07-04 10:08:00,3.75618,3.75747,3.75168,3.75565,8270000.0
2007-07-04 10:09:00,3.75357,3.75862,3.74604,3.75465,7140000.0
2007-07-04 10:10:00,3.74606,3.75629,3.74557,3.75629,6030000.0
2007-07-04 10:11:00,3.75629,3.75817,3.7456,3.75817,9040000.0
2007-07-04 10:12:00,3.75825,3.75835,3.74839,3.75271,6020000.0
2007-07-04 10:13:00,3.75872,3.75872,3.75097,3.75626,6010000.0
2007-07-04 10:14:00,3.75479,3.75799,3.74762,3.7533,12770000.0
2007-07-04 10:15:00,3.75721,3.75881,3.75214,3.75869,6760000.0
2007-07-04 10:16:00,3.75983,3.75983,3.7538,3.75768,4880000.0
2007-07-04 10:17:00,3.75331,3.75504,3.74661,3.75319,5630000.0
2007-07-04 10:18:00,3.75152,3.75778,3.74577,3.75277,4880000.0
2007-07-04 10:19:00,3.75704,3.75945,3.7487,3.75529,6760000.0
2007-07-04 10:20:00,3.76009,3.76128,3.75136,3.75299,8280000.0
2007-07-04 10:21:00,3.7576,3.75903,3.75183,3.75903,7880000.0
2007-07-04 10:22:00,3.7553,3.75866,3.75007,3.75451,6750000.0
2007-07-04 10:23:00,3.74754,3.75804,3.74754,3.75444,4880000.0
2007-07-04 10:24:00,3.75254,3.75867,3.74888,3.75867,7880000.0
2007-07-04 10:25:00,3.74874,3.7533,3.7458,3.74777,5630000.0
2007-07-04 10:26:00,3.756,3.75751,3.75007,3.7508,6760000.0
2007-07-04 10:27:00,3.75734,3.75734,3.74634,3.75521,5260000.0
2007-07-04 10:28:00,3.75136,3.75712,3.75136,3.7525,4140000.0
2007-07-04 10:29:00,3.75285,3.75741,3.74567,3.75279,17640000.0
2007-07-04 10:30:00,3.75734,3.75734,3.74926,3.75577,8260000.0
2007-07-04 10:31:00,3.75595,3.75615,3.74423,3.7556,9390000.0
2007-07-04 10:32:00,3.75551,3.75752,3.74615,3.75752,4890000.0
2007-07-04 10:33:00,3.75366,3.75575,3.74838,3.75575,4150000.0
2007-07-04 10:34:00,3.75447,3.75756,3.74821,3.74857,7880000.0
2007-07-04 10:35:00,3.75198,3.75632,3.7474,3.7474,5630000.0
2007-07-04 10:36:00,3.75719,3.75947,3.75115,3.75669,6010000.0
2007-07-04 10:37:00,3.75347,3.75768,3.75005,3.75443,7140000.0
2007-07-04 10:38:00,3.753,3.75574,3.74998,3.75154,6010000.0
2007-07-04 10:39:00,3.7505,3.75771,3.7505,3.75297,4510000.0
2007-07-04 10:40:00,3.75458,3.75666,3.74882,3.75628,6010000.0
2007-07-04 10:41:00,3.75009,3.75644,3.74664,3.75644,4890000.0
2007-07-04 10:42:00,3.75192,3.75674,3.74557,3.74886,4900000.0
2007-07-04 10:43:00,3.75247,3.75527,3.74222,3.74753,6760000.0
2007-07-04 10:44:00,3.75184,3.75556,3.75144,3.75419,5640000.0
2007-07-04 10:45:00,3.75507,3.75598,3.74839,3.75598,6010000.0
2007-07-04 10:46:00,3.75548,3.75673,3.74703,3.75673,3770000.0
2007-07-04 10:47:00,3.74959,3.75631,3.74959,3.75631,5250000.0
2007-07-04 10:48:00,3.75494,3.75912,3.74862,3.75259,6020000.0
2007-07-04 10:49:00,3.75435,3.76018,3.75329,3.75329,7140000.0
2007-07-04 10:50:00,3.75668,3.75692,3.75065,3.75626,8250000.0
2007-07-04 10:51:00,3.75198,3.75738,3.74588,3.75599,5260000.0
2007-07-04 10:52:00,3.75722,3.75783,3.75346,3.7578,4520000.0
2007-07-04 10:54:00,3.75307,3.75709,3.74752,3.75709,4890000.0
2007-07-04 10:55:00,3.75381,3.75452,3.74944,3.75381,6770000.0
2007-07-04 10:56:00,3.75432,3.75655,3.74654,3.7505,6030000.0
2007-07-04 10:57:00,3.74808,3.75647,3.74651,3.75647,6010000.0
2007-07-04 10:58:00,3.75575,3.75651,3.74976,3.75523,5250000.0
2007-07-04 10:59:00,3.756,3.75676,3.74629,3.75676,5270000.0
2007-07-04 11:00:00,3.75274,3.75756,3.74596,3.74815,12040000.0
2007-07-04 11:01:00,3.75687,3.75687,3.75075,3.75381,4150000.0
2007-07-04 11:02:00,3.74821,3.7579,3.74614,3.74614,6760000.0
2007-07-04 11:03:00,3.7511,3.75524,3.74655,3.75104,5650000.0
2007-07-04 11:04:00,3.75267,3.75763,3.7482,3.75292,3770000.0
2007-07-04 11:05:00,3.75104,3.75506,3.74639,3.75506,7500000.0
2007-07-04 11:06:00,3.75419,3.75717,3.74745,3.75667,5650000.0
2007-07-04 11:07:00,3.74882,3.75822,3.74882,3.75188,4890000.0
2007-07-04 11:08:00,3.75805,3.75823,3.74871,3.75674,6380000.0
2007-07-04 11:09:00,3.7566,3.75665,3.74653,3.75665,5260000.0
2007-07-04 11:10:00,3.74988,3.75659,3.74618,3.75446,6010000.0
2007-07-04 11:11:00,3.75857,3.75993,3.74925,3.75533,7140000.0
2007-07-04 11:12:00,3.75718,3.75741,3.74652,3.75522,7880000.0
2007-07-04 11:13:00,3.75334,3.75695,3.74944,3.75449,4520000.0
2007-07-04 11:14:00,3.75476,3.75838,3.74759,3.75587,11640000.0
2007-07-04 11:15:00,3.75148,3.75656,3.7505,3.75656,4890000.0
2007-07-04 11:16:00,3.75024,3.75757,3.74678,3.75134,6000000.0
2007-07-04 11:17:00,3.75558,3.75879,3.74863,3.75124,5250000.0
2007-07-04 11:18:00,3.75532,3.75665,3.74508,3.75333,5250000.0
2007-07-04 11:19:00,3.75197,3.75795,3.75059,3.75795,4510000.0
2007-07-04 11:20:00,3.75182,3.75653,3.74765,3.75425,4510000.0
2007-07-04 11:21:00,3.75592,3.75592,3.74383,3.75228,6770000.0
2007-07-04 11:23:00,3.75394,3.75596,3.74842,3.75412,4880000.0
2007-07-04 11:24:00,3.74709,3.7548,3.74431,3.74867,4510000.0
2007-07-04 11:25:00,3.74935,3.75634,3.74725,3.75634,6010000.0
2007-07-04 11:26:00,3.75092,3.75609,3.74902,3.75582,5250000.0
2007-07-04 11:27:00,3.75276,3.75566,3.74894,3.75566,6760000.0
2007-07-04 11:28:00,3.75319,3.75712,3.74825,3.75538,7130000.0
2007-07-04 11:29:00,3.74785,3.75669,3.74785,3.7526,10520000.0
2007-07-04 11:30:00,3.75575,3.75601,3.74787,3.74787,6380000.0
2007-07-04 11:31:00,3.74211,3.75496,3.74211,3.75496,5250000.0
2007-07-04 11:32:00,3.75554,3.75759,3.74842,3.75222,6400000.0
2007-07-04 11:33:00,3.7577,3.75854,3.75144,3.75428,6010000.0
2007-07-04 11:34:00,3.75762,3.75762,3.74931,3.75128,4880000.0
2007-07-04 11:35:00,3.75519,3.75703,3.75029,3.75553,6380000.0
2007-07-04 11:36:00,3.75746,3.75794,3.74747,3.75181,9000000.0
2007-07-04 11:37:00,3.75371,3.75764,3.75166,3.755,7130000.0
2007-07-04 11:38:00,3.75562,3.75562,3.74583,3.75349,5630000.0
2007-07-04 11:39:00,3.74796,3.75574,3.7439,3.7525,5250000.0
2007-07-04 11:40:00,3.74844,3.75368,3.74412,3.74412,5250000.0
2007-07-04 11:41:00,3.75187,3.75249,3.74578,3.75109,6010000.0
2007-07-04 11:42:00,3.75677,3.75677,3.75112,3.75112,4510000.0
2007-07-04 11:43:00,3.75173,3.75546,3.74655,3.75255,7890000.0
2007-07-04 11:44:00,3.7523,3.75671,3.74925,3.75002,5630000.0
2007-07-04 11:45:00,3.75098,3.75699,3.75098,3.75699,4510000.0
2007-07-04 11:46:00,3.75454,3.75701,3.75021,3.75166,7510000.0
2007-07-04 11:47:00,3.75193,3.75917,3.75193,3.75917,5260000.0
2007-07-04 11:48:00,3.75743,3.75815,3.74832,3.75584,6760000.0
2007-07-04 11:49:00,3.74877,3.75252,3.74605,3.74718,6380000.0
2007-07-04 11:50:00,3.75697,3.75697,3.74642,3.75099,5640000.0
2007-07-04 11:51:00,3.75488,3.75488,3.74824,3.75046,5260000.0
2007-07-04 11:52:00,3.7545,3.7562,3.74841,3.75161,5250000.0
2007-07-04 11:53:00,3.75569,3.75589,3.74575,3.74575,6770000.0
2007-07-04 11:54:00,3.75489,3.75489,3.74783,3.74869,6390000.0
2007-07-04 11:55:00,3.7493,3.75288,3.74389,3.75022,5260000.0
2007-07-04 11:57:00,3.74608,3.75668,3.74608,3.75213,4530000.0
2007-07-04 11:58:00,3.74588,3.75371,3.74588,3.74773,6020000.0
2007-07-04 11:59:00,3.75213,3.75424,3.74747,3.75424,7900000.0
2007-07-04 12:00:00,3.75036,3.7546,3.74893,3.7546,4880000.0
2007-07-04 12:01:00,3.7504,3.75477,3.74382,3.74942,7510000.0
2007-07-04 12:02:00,3.75081,3.75423,3.74356,3.75402,7140000.0
2007-07-04 12:03:00,3.74918,3.75367,3.74848,3.75123,5250000.0
2007-07-04 12:04:00,3.75371,3.75371,3.74512,3.74898,6010000.0
2007-07-04 12:05:00,3.75431,3.75482,3.74897,3.75482,4520000.0
2007-07-04 12:06:00,3.7469,3.75573,3.74633,3.74633,4880000.0
2007-07-04 12:07:00,3.74077,3.7522,3.74077,3.74834,5260000.0
2007-07-04 12:08:00,3.74907,3.75396,3.74311,3.75396,5630000.0
2007-07-04 12:09:00,3.74587,3.75436,3.74587,3.74867,4890000.0
2007-07-04 12:10:00,3.75168,3.7553,3.74989,3.75305,5250000.0
2007-07-04 12:11:00,3.75305,3.75389,3.743,3.743,4140000.0
2007-07-04 12:12:00,3.7535,3.7545,3.7496,3.74979,6390000.0
2007-07-04 12:13:00,3.75088,3.75425,3.74847,3.74997,4880000.0
2007-07-04 12:14:00,3.75234,3.75494,3.74455,3.75494,6770000.0
2007-07-04 12:15:00,3.74708,3.75483,3.74596,3.75483,10140000.0
2007-07-04 12:16:00,3.75437,3.757,3.74741,3.75071,5250000.0
2007-07-04 12:17:00,3.75141,3.75496,3.74859,3.74886,4510000.0
2007-07-04 12:18:00,3.75009,3.75154,3.74644,3.75087,6380000.0
2007-07-04 12:19:00,3.75281,3.7547,3.74518,3.74858,5250000.0
2007-07-04 12:20:00,3.75317,3.75324,3.74671,3.7501,5630000.0
2007-07-04 12:21:00,3.75112,3.75392,3.74854,3.75373,7130000.0
2007-07-04 12:22:00,3.75003,3.75525,3.75003,3.75457,4890000.0
2007-07-04 12:23:00,3.75088,3.75628,3.74719,3.74932,4890000.0
2007-07-04 12:24:00,3.74462,3.75576,3.74462,3.75508,7140000.0
2007-07-04 12:25:00,3.75211,3.75641,3.74558,3.75159,9030000.0
2007-07-04 12:26:00,3.75129,3.75459,3.74266,3.74266,7900000.0
2007-07-04 12:27:00,3.75543,3.75691,3.74815,3.75376,4510000.0
2007-07-04 12:28:00,3.75384,3.7552,3.74882,3.75472,4890000.0
2007-07-04 12:29:00,3.75109,3.75258,3.74551,3.75187,5260000.0
2007-07-04 12:30:00,3.75101,3.75503,3.74367,3.75503,17300000.0
2007-07-04 12:31:00,3.75104,3.75488,3.74846,3.75139,6010000.0
2007-07-04 12:32:00,3.74398,3.75506,3.74398,3.75053,6390000.0
2007-07-04 12:34:00,3.75088,3.75559,3.74715,3.75162,4510000.0
2007-07-04 12:35:00,3.75061,3.75566,3.74896,3.75418,6000000.0
2007-07-04 12:36:00,3.75507,3.75507,3.74252,3.75059,4880000.0
2007-07-04 12:37:00,3.74482,3.75528,3.74482,3.74792,4890000.0
2007-07-04 12:38:00,3.75222,3.75656,3.74933,3.75213,5260000.0
2007-07-04 12:39:00,3.74455,3.75446,3.74373,3.75032,7880000.0
2007-07-04 12:40:00,3.75423,3.75423,3.7488,3.7539,4510000.0
2007-07-04 12:41:00,3.7508,3.75543,3.746,3.75246,6750000.0
2007-07-04 12:42:00,3.74955,3.7556,3.74478,3.75181,8270000.0
2007-07-04 12:43:00,3.75302,3.75588,3.74866,3.75182,5640000.0
2007-07-04 12:44:00,3.75248,3.75261,3.74723,3.74914,6020000.0
2007-07-04 12:45:00,3.7535,3.7535,3.74277,3.74655,5260000.0
2007-07-04 12:46:00,3.75236,3.75402,3.74251,3.7518,6000000.0
2007-07-04 12:48:00,3.74688,3.75696,3.74688,3.74762,5260000.0
2007-07-04 12:49:00,3.75168,3.75669,3.74428,3.74428,4140000.0
2007-07-04 12:50:00,3.74892,3.74892,3.73852,3.74507,4510000.0
2007-07-04 12:51:00,3.74521,3.75348,3.74521,3.75299,5630000.0
2007-07-04 12:52:00,3.75024,3.75289,3.74642,3.75238,5260000.0
2007-07-04 12:53:00,3.75338,3.75338,3.74236,3.75151,5640000.0
2007-07-04 12:54:00,3.74799,3.75324,3.7434,3.7523,5260000.0
2007-07-04 12:55:00,3.74828,3.7498,3.74787,3.74871,4140000.0
2007-07-04 12:56:00,3.74737,3.75264,3.74558,3.74684,5270000.0
2007-07-04 12:57:00,3.74269,3.75397,3.74269,3.75173,9770000.0
2007-07-04 12:58:00,3.75012,3.75156,3.73796,3.74792,8250000.0
2007-07-04 12:59:00,3.75111,3.75111,3.74137,3.74963,5260000.0
2007-07-04 13:00:00,3.75117,3.75234,3.74427,3.7515,8260000.0
2007-07-04 13:01:00,3.74792,3.75164,3.74103,3.75076,7150000.0
2007-07-04 13:02:00,3.74558,3.75106,3.74173,3.74928,4890000.0
2007-07-04 13:03:00,3.74745,3.75224,3.74098,3.75224,8260000.0
2007-07-04 13:04:00,3.74498,3.74852,3.73893,3.74477,6000000.0
2007-07-04 13:05:00,3.74344,3.74816,3.73912,3.74762,4520000.0
2007-07-04 13:06:00,3.74608,3.75238,3.74027,3.74027,5630000.0
2007-07-04 13:07:00,3.748,3.75137,3.74422,3.74422,5250000.0
2007-07-04 13:08:00,3.74783,3.75261,3.74612,3.75114,5260000.0
2007-07-04 13:09:00,3.74764,3.75313,3.74235,3.74551,14260000.0
2007-07-04 13:10:00,3.74511,3.75257,3.74484,3.75206,4140000.0
2007-07-04 13:11:00,3.75262,3.75262,3.74073,3.75033,4880000.0
2007-07-04 13:12:00,3.75136,3.75214,3.74286,3.74479,6770000.0
2007-07-04 13:13:00,3.7484,3.74997,3.73832,3.7495,7130000.0
2007-07-04 13:14:00,3.74658,3.75114,3.74049,3.74963,9380000.0
2007-07-04 13:15:00,3.74481,3.75186,3.74481,3.74734,7880000.0
2007-07-04 13:16:00,3.74344,3.74852,3.73912,3.74477,5630000.0
2007-07-04 13:17:00,3.74671,3.75195,3.7425,3.7495,5260000.0
2007-07-04 13:18:00,3.75033,3.75279,3.74129,3.74922,6390000.0
2007-07-04 13:19:00,3.746,3.75242,3.74247,3.75173,6380000.0
2007-07-04 13:20:00,3.74492,3.74637,3.73912,3.74323,6000000.0
2007-07-04 13:21:00,3.75284,3.75284,3.74318,3.74899,7880000.0
2007-07-04 13:22:00,3.73912,3.74852,3.73912,3.74432,5640000.0
2007-07-04 13:23:00,3.7483,3.7483,3.74006,3.74455,6390000.0
2007-07-04 13:24:00,3.753,3.75314,3.74653,3.75139,6390000.0
2007-07-04 13:25:00,3.75252,3.75375,3.7412,3.75008,5640000.0
2007-07-04 13:26:00,3.75298,3.7531,3.74556,3.74783,5260000.0
2007-07-04 13:27:00,3.75312,3.75341,3.747,3.74897,6750000.0
2007-07-04 13:28:00,3.74918,3.75319,3.74592,3.75065,7510000.0
2007-07-04 13:29:00,3.75278,3.7545,3.74828,3.7545,4140000.0
2007-07-04 13:30:00,3.74756,3.75307,3.74756,3.74903,4920000.0
2007-07-04 13:31:00,3.75022,3.75278,3.74752,3.75235,5250000.0
2007-07-04 13:32:00,3.75236,3.75236,3.746,3.74951,4520000.0
2007-07-04 13:33:00,3.75171,3.75456,3.74459,3.75266,4510000.0
2007-07-04 13:34:00,3.74831,3.75316,3.74672,3.74928,5630000.0
2007-07-04 13:35:00,3.7528,3.75544,3.74632,3.74881,5260000.0
2007-07-04 13:37:00,3.75387,3.75479,3.7454,3.7542,5280000.0
2007-07-04 13:38:00,3.74574,3.7533,3.74074,3.7494,6770000.0
2007-07-04 13:39:00,3.75501,3.75501,3.74771,3.74771,4140000.0
2007-07-04 13:40:00,3.74011,3.75293,3.73957,3.75293,6020000.0
2007-07-04 13:41:00,3.75249,3.75481,3.74517,3.74517,6010000.0
2007-07-04 13:42:00,3.74758,3.75465,3.74309,3.75357,6010000.0
2007-07-04 13:43:00,3.74662,3.75442,3.74533,3.75442,5640000.0
2007-07-04 13:44:00,3.75585,3.75585,3.74452,3.75001,9390000.0
2007-07-04 13:45:00,3.74608,3.75455,3.745,3.75455,7140000.0
2007-07-04 13:46:00,3.74351,3.75197,3.74038,3.75197,9770000.0
2007-07-04 13:47:00,3.75316,3.75525,3.74897,3.75043,5260000.0
2007-07-04 13:48:00,3.7487,3.75525,3.74169,3.75297,6380000.0
2007-07-04 13:49:00,3.74969,3.75488,3.74969,3.75488,4520000.0
2007-07-04 13:50:00,3.75561,3.75561,3.74394,3.75346,6030000.0
2007-07-04 13:51:00,3.75534,3.75534,3.75033,3.75213,4880000.0
2007-07-04 13:52:00,3.75055,3.75567,3.74622,3.74622,5640000.0
2007-07-04 13:53:00,3.75163,3.75709,3.74346,3.74891,7910000.0
2007-07-04 13:54:00,3.75289,3.75449,3.74377,3.7453,13900000.0
2007-07-04 13:55:00,3.75692,3.75778,3.7523,3.7523,6400000.0
2007-07-04 13:57:00,3.75262,3.75587,3.74795,3.75062,6010000.0
2007-07-04 13:58:00,3.75097,3.75727,3.74977,3.75599,5630000.0
2007-07-04 13:59:00,3.75359,3.75647,3.75057,3.7511,6770000.0
2007-07-04 14:00:00,3.75487,3.75642,3.74717,3.74717,12380000.0
2007-07-04 14:01:00,3.75108,3.75671,3.74569,3.75671,4140000.0
2007-07-04 14:02:00,3.74754,3.75387,3.74315,3.74738,7500000.0
2007-07-04 14:03:00,3.75163,3.75329,3.74356,3.7525,12390000.0
2007-07-04 14:04:00,3.75536,3.75827,3.7473,3.7473,4140000.0
2007-07-04 14:05:00,3.74622,3.75201,3.74212,3.75087,4890000.0
2007-07-04 14:06:00,3.75416,3.75416,3.74345,3.75066,10130000.0
2007-07-04 14:07:00,3.75186,3.75541,3.7424,3.75541,7500000.0
2007-07-04 14:08:00,3.74189,3.7542,3.74051,3.7542,5260000.0
2007-07-04 14:09:00,3.75068,3.75384,3.74625,3.74949,5260000.0
2007-07-04 14:10:00,3.75522,3.75522,3.74156,3.74806,6390000.0
2007-07-04 14:11:00,3.75105,3.75664,3.74577,3.74773,7880000.0
2007-07-04 14:12:00,3.75099,3.7559,3.74375,3.75543,6760000.0
2007-07-04 14:13:00,3.75224,3.75617,3.74802,3.75425,6390000.0
2007-07-04 14:14:00,3.75563,3.75629,3.74609,3.75447,4510000.0
2007-07-04 14:15:00,3.75491,3.75554,3.74983,3.75077,10500000.0
2007-07-04 14:16:00,3.75717,3.75872,3.75002,3.75872,6760000.0
2007-07-04 14:17:00,3.75601,3.75601,3.74589,3.755,5640000.0
2007-07-04 14:18:00,3.75189,3.75587,3.74764,3.75464,4900000.0
2007-07-04 14:19:00,3.75501,3.75885,3.75204,3.75486,4890000.0
2007-07-04 14:20:00,3.74444,3.754,3.74444,3.74627,4510000.0
2007-07-04 14:21:00,3.75261,3.75847,3.75028,3.75599,5640000.0
2007-07-04 14:22:00,3.74877,3.75267,3.74312,3.74312,7140000.0
2007-07-04 14:23:00,3.7454,3.75369,3.7454,3.75025,6030000.0
2007-07-04 14:24:00,3.74657,3.75696,3.74443,3.75445,9020000.0
2007-07-04 14:25:00,3.74621,3.7552,3.74621,3.75125,10150000.0
2007-07-04 14:26:00,3.75094,3.75701,3.74995,3.75015,5630000.0
2007-07-04 14:28:00,3.74734,3.75472,3.74734,3.75176,7140000.0
2007-07-04 14:29:00,3.75353,3.75709,3.74711,3.75709,5250000.0
2007-07-04 14:30:00,3.75568,3.75609,3.74674,3.75609,8260000.0
2007-07-04 14:31:00,3.75051,3.75645,3.74778,3.7552,6390000.0
2007-07-04 14:32:00,3.74748,3.75738,3.74661,3.75738,9000000.0
2007-07-04 14:33:00,3.7509,3.7563,3.74685,3.74733,8250000.0
2007-07-04 14:34:00,3.75093,3.75635,3.75093,3.75635,4880000.0
2007-07-04 14:35:00,3.75454,3.75543,3.7449,3.7552,4150000.0
2007-07-04 14:36:00,3.75376,3.75845,3.7477,3.75484,7130000.0
2007-07-04 14:37:00,3.75253,3.75788,3.75142,3.75142,5250000.0
2007-07-04 14:38:00,3.7554,3.75656,3.74839,3.75594,6390000.0
2007-07-04 14:39:00,3.75721,3.75721,3.74988,3.74988,4890000.0
2007-07-04 14:40:00,3.75209,3.75606,3.75107,3.75107,3770000.0
2007-07-04 14:41:00,3.74855,3.75509,3.74506,3.75431,4510000.0
2007-07-04 14:42:00,3.75576,3.75644,3.74473,3.75245,6770000.0
2007-07-04 14:43:00,3.7514,3.75569,3.74784,3.75569,6760000.0
2007-07-04 14:44:00,3.75453,3.75894,3.74778,3.75541,8640000.0
2007-07-04 14:45:00,3.75479,3.75586,3.74271,3.75503,7880000.0
2007-07-04 14:46:00,3.75522,3.756,3.7435,3.75012,6010000.0
2007-07-04 14:47:00,3.75109,3.75257,3.74312,3.75123,6770000.0
2007-07-04 14:48:00,3.75449,3.75449,3.74375,3.75017,5260000.0
2007-07-04 14:49:00,3.75359,3.75721,3.74978,3.7563,7130000.0
2007-07-04 14:50:00,3.74615,3.75585,3.74615,3.75177,9390000.0
2007-07-04 14:51:00,3.74719,3.75252,3.74708,3.74708,4890000.0
2007-07-04 14:52:00,3.75236,3.75385,3.74475,3.74625,5630000.0
2007-07-04 14:53:00,3.75174,3.75456,3.7451,3.75349,7510000.0
2007-07-04 14:54:00,3.75108,3.75667,3.74997,3.75366,6010000.0
2007-07-04 14:55:00,3.75599,3.75623,3.74756,3.75394,5280000.0
2007-07-04 14:56:00,3.74312,3.75109,3.74312,3.74312,6010000.0
2007-07-04 14:57:00,3.74744,3.75252,3.74312,3.75252,6020000.0
2007-07-04 14:58:00,3.7461,3.75607,3.74349,3.74715,5630000.0
2007-07-04 14:59:00,3.75099,3.75311,3.73958,3.7429,11650000.0
2007-07-04 15:00:00,3.75194,3.75548,3.7493,3.75154,10140000.0
2007-07-04 15:01:00,3.75471,3.75609,3.74883,3.75609,7520000.0
2007-07-04 15:02:00,3.74853,3.75663,3.74704,3.75229,7510000.0
2007-07-04 15:03:00,3.74495,3.75509,3.74487,3.75509,4520000.0
2007-07-04 15:04:00,3.74891,3.75502,3.74407,3.75502,9390000.0
2007-07-04 15:05:00,3.74865,3.75732,3.74708,3.75725,5260000.0
2007-07-04 15:06:00,3.74727,3.75536,3.74364,3.75464,7150000.0
2007-07-04 15:07:00,3.74266,3.75475,3.74266,3.75475,5260000.0
2007-07-04 15:08:00,3.75354,3.7558,3.75008,3.75084,5630000.0
2007-07-04 15:09:00,3.75329,3.75638,3.74621,3.74621,7130000.0
2007-07-04 15:10:00,3.75403,3.75613,3.74623,3.75613,7880000.0
2007-07-04 15:11:00,3.74312,3.75273,3.74312,3.74902,5260000.0
2007-07-04 15:12:00,3.7461,3.7536,3.74542,3.74542,5270000.0
2007-07-04 15:13:00,3.75256,3.75256,3.74293,3.74548,4510000.0
2007-07-04 15:14:00,3.75498,3.75498,3.74148,3.75347,14640000.0
2007-07-04 15:15:00,3.74416,3.75433,3.74416,3.75433,4880000.0
2007-07-04 15:16:00,3.74723,3.75281,3.74312,3.75252,6760000.0
2007-07-04 15:17:00,3.75624,3.75703,3.74708,3.75655,9760000.0
2007-07-04 15:18:00,3.75315,3.75672,3.74703,3.75556,5650000.0
2007-07-04 15:19:00,3.75,3.75489,3.74692,3.74744,4880000.0
2007-07-04 15:20:00,3.75423,3.75487,3.74449,3.75152,5630000.0
2007-07-04 15:21:00,3.74725,3.7539,3.74446,3.75009,8270000.0
2007-07-04 15:22:00,3.75215,3.75654,3.74983,3.75431,4140000.0
2007-07-04 15:23:00,3.75213,3.75629,3.74643,3.75629,7150000.0
2007-07-04 15:24:00,3.75106,3.7561,3.74613,3.75416,7130000.0
2007-07-04 15:25:00,3.74416,3.75179,3.74416,3.74731,5260000.0
2007-07-04 15:26:00,3.75576,3.75576,3.7438,3.75149,6760000.0
2007-07-04 15:27:00,3.75011,3.75115,3.73841,3.74441,10140000.0
2007-07-04 15:28:00,3.74721,3.75141,3.74666,3.74882,4880000.0
2007-07-04 15:29:00,3.75299,3.75677,3.74622,3.74647,5260000.0
2007-07-04 15:30:00,3.75705,3.75705,3.74954,3.74954,7900000.0
2007-07-04 15:31:00,3.74804,3.75152,3.74212,3.74478,7140000.0
2007-07-04 15:32:00,3.75019,3.75129,3.74312,3.75129,4880000.0
2007-07-04 15:33:00,3.75152,3.75168,3.74451,3.75149,4880000.0
2007-07-04 15:34:00,3.75442,3.75667,3.74683,3.75305,6400000.0
2007-07-04 15:35:00,3.75146,3.75664,3.75003,3.75035,6390000.0
2007-07-04 15:36:00,3.75063,3.75501,3.7449,3.75501,6020000.0
2007-07-04 15:37:00,3.75456,3.75456,3.7421,3.7421,4520000.0
2007-07-04 15:38:00,3.75232,3.7548,3.74735,3.75228,6390000.0
2007-07-04 15:39:00,3.75641,3.75641,3.75081,3.75257,5260000.0
2007-07-04 15:40:00,3.75463,3.75525,3.74555,3.75525,5280000.0
2007-07-04 15:41:00,3.74877,3.75301,3.74078,3.75301,8270000.0
2007-07-04 15:42:00,3.75068,3.75548,3.74764,3.74764,5630000.0
2007-07-04 15:43:00,3.74487,3.75657,3.74487,3.7516,4510000.0
2007-07-04 15:44:00,3.75247,3.75604,3.74465,3.75233,7510000.0
2007-07-04 15:45:00,3.75165,3.75228,3.74639,3.75186,4510000.0
2007-07-04 15:46:00,3.74971,3.75387,3.74208,3.75387,4510000.0
2007-07-04 15:47:00,3.75432,3.75539,3.74828,3.75382,4150000.0
2007-07-04 15:48:00,3.74763,3.7533,3.74676,3.75288,5650000.0
2007-07-04 15:49:00,3.74854,3.7555,3.74611,3.74941,4510000.0
2007-07-04 15:50:00,3.75457,3.75457,3.74489,3.75346,5260000.0
2007-07-04 15:51:00,3.75095,3.75452,3.74838,3.75263,8250000.0
2007-07-04 15:53:00,3.74493,3.7518,3.74264,3.74961,6770000.0
2007-07-04 15:54:00,3.74951,3.75541,3.7479,3.75102,7140000.0
2007-07-04 15:55:00,3.75479,3.75592,3.74814,3.7538,3770000.0
2007-07-04 15:56:00,3.75466,3.75512,3.75159,3.75454,5260000.0
2007-07-04 15:57:00,3.74918,3.75482,3.7468,3.75482,5630000.0
2007-07-04 15:58:00,3.75206,3.75546,3.75149,3.75471,7510000.0
2007-07-04 15:59:00,3.74812,3.75416,3.74701,3.75416,11260000.0
2007-07-04 16:00:00,3.75269,3.75319,3.74707,3.75319,4890000.0
2007-07-04 16:01:00,3.75068,3.75456,3.74087,3.74895,9020000.0
2007-07-04 16:02:00,3.7496,3.75472,3.74941,3.75297,4520000.0
2007-07-04 16:03:00,3.74858,3.75406,3.74858,3.75258,4890000.0
2007-07-04 16:04:00,3.74739,3.75423,3.74255,3.75387,6010000.0
2007-07-04 16:05:00,3.74728,3.75619,3.74727,3.75377,6380000.0
2007-07-04 16:06:00,3.75329,3.7551,3.7431,3.74908,9770000.0
2007-07-04 16:07:00,3.75274,3.75493,3.74836,3.75493,4510000.0
2007-07-04 16:08:00,3.74799,3.7542,3.74351,3.75315,6390000.0
2007-07-04 16:09:00,3.75004,3.75431,3.74767,3.74805,7880000.0
2007-07-04 16:10:00,3.75519,3.75598,3.74459,3.75212,12010000.0
2007-07-04 16:11:00,3.75242,3.75569,3.7475,3.75161,6030000.0
2007-07-04 16:12:00,3.74825,3.75515,3.74825,3.75411,8260000.0
2007-07-04 16:13:00,3.75012,3.75499,3.74875,3.75433,6010000.0
2007-07-04 16:14:00,3.75155,3.75155,3.74044,3.75009,5250000.0
2007-07-04 16:15:00,3.74967,3.75582,3.74933,3.74933,4510000.0
2007-07-04 16:16:00,3.75305,3.75513,3.74853,3.75088,4130000.0
2007-07-04 16:17:00,3.75156,3.75494,3.74855,3.75156,4880000.0
2007-07-04 16:18:00,3.74892,3.7544,3.74215,3.7544,9020000.0
2007-07-04 16:19:00,3.754,3.75446,3.75019,3.75172,5260000.0
2007-07-04 16:20:00,3.74865,3.75512,3.74537,3.7527,6760000.0
2007-07-04 16:21:00,3.7542,3.7542,3.74706,3.74723,4160000.0
2007-07-04 16:22:00,3.75287,3.75451,3.74437,3.75451,4880000.0
2007-07-04 16:23:00,3.75432,3.75512,3.75109,3.75207,6020000.0
2007-07-04 16:24:00,3.74479,3.75542,3.74374,3.74964,6770000.0
2007-07-04 16:25:00,3.75365,3.75401,3.74847,3.7517,3770000.0
2007-07-04 16:26:00,3.75461,3.75461,3.74332,3.74964,4890000.0
2007-07-04 16:27:00,3.74644,3.75145,3.74073,3.75009,10170000.0
2007-07-04 16:28:00,3.75471,3.75471,3.74782,3.75,7510000.0
2007-07-04 16:29:00,3.75444,3.75444,3.74627,3.74977,4890000.0
2007-07-04 16:30:00,3.75428,3.75428,3.74656,3.75059,6760000.0
2007-07-04 16:31:00,3.75405,3.75826,3.74931,3.7507,10530000.0
2007-07-04 16:32:00,3.74078,3.75327,3.74078,3.74942,4510000.0
2007-07-04 16:33:00,3.74937,3.75577,3.74937,3.7539,5250000.0
2007-07-04 16:34:00,3.74978,3.75354,3.74462,3.75354,5630000.0
2007-07-04 16:35:00,3.74981,3.75324,3.74278,3.74278,12410000.0
2007-07-04 16:36:00,3.74923,3.75317,3.74402,3.74402,6770000.0
2007-07-04 16:37:00,3.74986,3.75415,3.74844,3.74844,5270000.0
2007-07-04 16:38:00,3.74895,3.75412,3.74376,3.75326,11630000.0
2007-07-04 16:39:00,3.7488,3.75235,3.74342,3.75235,6390000.0
2007-07-04 16:40:00,3.75307,3.75354,3.74317,3.75354,4520000.0
2007-07-04 16:41:00,3.7471,3.75483,3.74445,3.75316,6390000.0
2007-07-04 16:42:00,3.74429,3.75118,3.74042,3.75118,5260000.0
2007-07-04 16:43:00,3.7466,3.75197,3.74608,3.75197,4140000.0
2007-07-04 16:44:00,3.74797,3.75192,3.74209,3.7519,4890000.0
2007-07-04 16:45:00,3.74968,3.75015,3.74193,3.74828,6390000.0
2007-07-04 16:46:00,3.74439,3.75478,3.74439,3.74843,6770000.0
2007-07-04 16:47:00,3.74521,3.75154,3.74483,3.74669,6760000.0
2007-07-04 16:48:00,3.74209,3.75197,3.74209,3.74997,4510000.0
2007-07-04 16:49:00,3.75174,3.75174,3.74085,3.75026,6780000.0
2007-07-04 16:50:00,3.75325,3.75325,3.74735,3.75101,4510000.0
2007-07-04 16:51:00,3.74888,3.75616,3.74413,3.75117,5280000.0
2007-07-04 16:52:00,3.74285,3.75147,3.74023,3.75045,7510000.0
2007-07-04 16:53:00,3.75073,3.75148,3.74583,3.74642,5630000.0
2007-07-04 16:54:00,3.74185,3.7516,3.74185,3.74771,7130000.0
2007-07-04 16:55:00,3.75171,3.75171,3.74167,3.75093,5260000.0
2007-07-04 16:56:00,3.74619,3.75072,3.74201,3.74273,6010000.0
2007-07-04 16:57:00,3.74814,3.75255,3.74246,3.74246,5250000.0
2007-07-04 16:58:00,3.74683,3.74976,3.74408,3.74959,6760000.0
2007-07-04 16:59:00,3.75196,3.75196,3.73993,3.7495,9400000.0
2007-07-04 17:00:00,3.75281,3.75281,3.74418,3.74418,9000000.0
2007-07-04 17:01:00,3.75283,3.75688,3.74517,3.75275,6770000.0
2007-07-04 17:02:00,3.74788,3.75435,3.74694,3.74848,6010000.0
2007-07-04 17:03:00,3.74809,3.75242,3.74363,3.74838,4140000.0
2007-07-04 17:04:00,3.74897,3.75309,3.74094,3.74641,5640000.0
2007-07-04 17:05:00,3.74721,3.75167,3.74571,3.74571,5260000.0
2007-07-04 17:06:00,3.74996,3.74996,3.73887,3.73896,7880000.0
2007-07-04 17:07:00,3.75104,3.75167,3.74551,3.75167,8640000.0
2007-07-04 17:08:00,3.7463,3.7512,3.74099,3.75101,5640000.0
2007-07-04 17:09:00,3.75301,3.75301,3.7401,3.74835,8270000.0
2007-07-04 17:10:00,3.75372,3.75372,3.74501,3.75199,4520000.0
2007-07-04 17:11:00,3.74854,3.75543,3.74395,3.75053,6020000.0
2007-07-04 17:12:00,3.75328,3.75328,3.74622,3.74667,5270000.0
2007-07-04 17:13:00,3.75399,3.75477,3.74873,3.74873,4150000.0
2007-07-04 17:14:00,3.74938,3.75211,3.74383,3.75023,11280000.0
2007-07-04 17:15:00,3.75351,3.75351,3.7446,3.74756,9790000.0
2007-07-04 17:16:00,3.7471,3.7561,3.74696,3.74973,6030000.0
2007-07-04 17:17:00,3.75266,3.75357,3.74624,3.74758,6010000.0
2007-07-04 17:18:00,3.75113,3.75633,3.74556,3.74556,4510000.0
2007-07-04 17:19:00,3.74254,3.75178,3.74254,3.75178,4890000.0
2007-07-04 17:20:00,3.75408,3.75651,3.74663,3.75322,3770000.0
2007-07-04 17:21:00,3.74955,3.75362,3.74388,3.75026,6020000.0
2007-07-04 17:22:00,3.74463,3.74985,3.73864,3.74985,12390000.0
2007-07-04 17:23:00,3.7501,3.75399,3.74556,3.75399,5260000.0
2007-07-04 17:24:00,3.74644,3.75157,3.74448,3.75087,10150000.0
2007-07-04 17:25:00,3.74597,3.75264,3.742,3.74361,7140000.0
2007-07-04 17:26:00,3.75211,3.75573,3.74951,3.75517,4530000.0
2007-07-04 17:27:00,3.75488,3.7555,3.74846,3.7497,8270000.0
2007-07-04 17:28:00,3.752,3.7562,3.74365,3.75201,6770000.0
2007-07-04 17:29:00,3.75116,3.75646,3.74477,3.75517,6770000.0
2007-07-04 17:30:00,3.75447,3.75447,3.74214,3.7445,6380000.0
2007-07-04 17:31:00,3.75443,3.75449,3.74473,3.74473,7140000.0
2007-07-04 17:32:00,3.74936,3.75333,3.74936,3.75115,6770000.0
2007-07-04 17:33:00,3.74919,3.75157,3.74212,3.74992,12030000.0
2007-07-04 17:34:00,3.7411,3.75131,3.7411,3.7472,4510000.0
2007-07-04 17:35:00,3.75237,3.75325,3.74396,3.75169,8650000.0
2007-07-04 17:36:00,3.74973,3.75417,3.7452,3.7481,3770000.0
2007-07-04 17:37:00,3.74694,3.75215,3.74401,3.74911,6760000.0
2007-07-04 17:38:00,3.74479,3.75508,3.74103,3.75378,12430000.0
2007-07-04 17:39:00,3.7501,3.75677,3.74356,3.75019,9010000.0
2007-07-04 17:40:00,3.75187,3.75762,3.74415,3.74415,10520000.0
2007-07-04 17:41:00,3.75493,3.75534,3.74578,3.74976,5270000.0
2007-07-04 17:42:00,3.7468,3.75719,3.74442,3.74961,11650000.0
2007-07-04 17:43:00,3.74933,3.75654,3.74344,3.75091,13900000.0
2007-07-04 17:44:00,3.75455,3.75455,3.7469,3.7469,4880000.0
2007-07-04 17:45:00,3.75077,3.75474,3.74486,3.75474,9010000.0
2007-07-04 17:46:00,3.74894,3.75464,3.7477,3.75464,4890000.0
2007-07-04 17:47:00,3.74991,3.75508,3.74974,3.75363,7140000.0
2007-07-04 17:48:00,3.75408,3.75408,3.74609,3.74801,3770000.0
2007-07-04 17:49:00,3.7533,3.75493,3.74977,3.75367,4140000.0
2007-07-04 17:50:00,3.74618,3.75428,3.74583,3.74637,6770000.0
2007-07-04 17:51:00,3.74485,3.75298,3.74237,3.7485,7510000.0
2007-07-04 17:52:00,3.7537,3.7537,3.74753,3.753,6760000.0
2007-07-04 17:53:00,3.75459,3.75459,3.747,3.75116,5270000.0
2007-07-04 17:54:00,3.75325,3.75608,3.74657,3.75514,6010000.0
2007-07-04 17:55:00,3.74547,3.75447,3.74012,3.75447,8640000.0
2007-07-04 17:56:00,3.75283,3.75483,3.74171,3.74747,6760000.0
2007-07-04 17:57:00,3.74707,3.75229,3.74164,3.74539,7540000.0
2007-07-04 17:58:00,3.7426,3.75387,3.7426,3.75236,8650000.0
2007-07-04 17:59:00,3.7524,3.75743,3.74612,3.75087,10900000.0
2007-07-04 18:00:00,3.75208,3.75265,3.74244,3.74842,14640000.0
2007-07-04 18:01:00,3.75373,3.75373,3.74668,3.74782,4510000.0
2007-07-04 18:02:00,3.75487,3.75915,3.74656,3.7551,10530000.0
2007-07-04 18:03:00,3.75397,3.75397,3.74343,3.7442,5260000.0
2007-07-04 18:04:00,3.75337,3.75655,3.74637,3.75061,7130000.0
2007-07-04 18:06:00,3.74854,3.75476,3.74568,3.75405,6400000.0
2007-07-04 18:07:00,3.74996,3.75442,3.74768,3.74768,4150000.0
2007-07-04 18:09:00,3.75321,3.75452,3.75011,3.75449,5250000.0
2007-07-04 18:10:00,3.75321,3.75321,3.74242,3.7522,4890000.0
2007-07-04 18:11:00,3.75401,3.75401,3.74759,3.7494,4140000.0
2007-07-04 18:12:00,3.7545,3.7545,3.74425,3.75149,10520000.0
2007-07-04 18:13:00,3.75433,3.75433,3.74855,3.74855,4510000.0
2007-07-04 18:14:00,3.75315,3.75489,3.74506,3.75307,10520000.0
2007-07-04 18:15:00,3.74948,3.75482,3.74542,3.75482,7890000.0
2007-07-04 18:18:00,3.75125,3.75493,3.74954,3.75484,4880000.0
2007-07-04 18:19:00,3.75062,3.75499,3.74533,3.75009,7130000.0
2007-07-04 18:21:00,3.74513,3.75467,3.74513,3.75057,7530000.0
2007-07-04 18:22:00,3.75452,3.75474,3.74683,3.75323,7130000.0
2007-07-04 18:24:00,3.75365,3.75473,3.74502,3.7531,6750000.0
2007-07-04 18:27:00,3.74788,3.7562,3.74788,3.75177,3030000.0
2007-07-04 18:28:00,3.75339,3.75395,3.74935,3.75302,3770000.0
2007-07-04 18:29:00,3.75438,3.75513,3.74537,3.75322,7140000.0
2007-07-04 18:30:00,3.75361,3.75372,3.74583,3.75372,6390000.0
2007-07-04 18:31:00,3.75265,3.75554,3.75009,3.7502,5270000.0
2007-07-04 18:32:00,3.75109,3.75109,3.74231,3.74231,6010000.0
2007-07-04 18:33:00,3.75371,3.75371,3.74269,3.74966,3770000.0
2007-07-04 18:34:00,3.74609,3.75465,3.74609,3.75309,4890000.0
2007-07-04 18:35:00,3.74833,3.75887,3.74833,3.756,9020000.0
2007-07-04 18:40:00,3.7514,3.7514,3.74088,3.7418,4510000.0
2007-07-04 18:41:00,3.75189,3.75296,3.74392,3.74824,5250000.0
2007-07-04 18:44:00,3.75286,3.7547,3.74472,3.75395,4510000.0
2007-07-04 18:45:00,3.74954,3.75462,3.74522,3.75462,7510000.0
2007-07-04 18:46:00,3.74899,3.75342,3.74402,3.75342,7880000.0
2007-07-04 18:47:00,3.75238,3.75436,3.74755,3.74755,5630000.0
2007-07-04 18:48:00,3.74943,3.75523,3.74418,3.7492,5280000.0
2007-07-04 18:49:00,3.74881,3.75442,3.74454,3.75268,5640000.0
2007-07-04 18:51:00,3.74942,3.75365,3.74476,3.74476,4520000.0
2007-07-04 18:52:00,3.74988,3.75653,3.7469,3.75503,7510000.0
2007-07-04 18:53:00,3.74984,3.75349,3.7433,3.74388,7530000.0
2007-07-04 18:54:00,3.75358,3.75442,3.74848,3.75129,8650000.0
2007-07-04 18:55:00,3.74425,3.75389,3.74425,3.75,5260000.0
2007-07-04 18:56:00,3.74844,3.7539,3.74702,3.74866,5260000.0
2007-07-04 18:57:00,3.75401,3.75401,3.74502,3.74903,4880000.0
2007-07-04 18:58:00,3.75099,3.75326,3.74356,3.75187,7510000.0
2007-07-04 18:59:00,3.74948,3.75498,3.74835,3.74908,6390000.0
2007-07-04 19:00:00,3.75369,3.75398,3.74356,3.74924,10150000.0
2007-07-04 19:01:00,3.75363,3.75408,3.74709,3.74948,5630000.0
2007-07-04 19:02:00,3.75317,3.75328,3.74802,3.75328,5250000.0
2007-07-04 19:03:00,3.75434,3.75571,3.74865,3.7546,5260000.0
2007-07-04 19:04:00,3.74798,3.75527,3.74798,3.74948,4880000.0
2007-07-04 19:05:00,3.75471,3.75779,3.74634,3.74634,3770000.0
2007-07-04 19:06:00,3.75399,3.75399,3.7439,3.75152,4140000.0
2007-07-04 19:07:00,3.75462,3.75473,3.74502,3.75439,4510000.0
2007-07-04 19:08:00,3.75474,3.75704,3.7485,3.7485,6400000.0
2007-07-04 19:09:00,3.75312,3.75493,3.7487,3.75328,6400000.0
2007-07-04 19:10:00,3.75019,3.7532,3.74506,3.75075,4900000.0
2007-07-04 19:11:00,3.74952,3.75322,3.74446,3.75286,4890000.0
2007-07-04 19:12:00,3.75362,3.75411,3.74899,3.7517,5250000.0
2007-07-04 19:13:00,3.74677,3.75108,3.74677,3.75108,1880000.0
2007-07-04 19:14:00,3.75074,3.75109,3.7478,3.75075,3750000.0
2007-07-04 19:15:00,3.75498,3.75628,3.74739,3.75005,5270000.0
2007-07-04 19:16:00,3.75527,3.75686,3.7466,3.75048,5630000.0
2007-07-04 19:17:00,3.74117,3.75058,3.74117,3.7498,4140000.0
2007-07-04 19:18:00,3.74464,3.74991,3.74024,3.74991,6770000.0
2007-07-04 19:19:00,3.74119,3.75143,3.74119,3.7469,4510000.0
2007-07-04 19:20:00,3.74229,3.7542,3.74229,3.74699,7140000.0
2007-07-04 19:21:00,3.74825,3.75061,3.74127,3.75061,5260000.0
2007-07-04 19:22:00,3.75032,3.75066,3.74112,3.749,8270000.0
2007-07-04 19:23:00,3.75089,3.75089,3.74515,3.74525,5250000.0
2007-07-04 19:24:00,3.7451,3.74987,3.74231,3.74987,5260000.0
2007-07-04 19:25:00,3.7451,3.74938,3.73896,3.74938,6010000.0
2007-07-04 19:26:00,3.74407,3.74961,3.73932,3.74961,7140000.0
2007-07-04 19:27:00,3.74547,3.7494,3.74436,3.74585,5260000.0
2007-07-04 19:28:00,3.74935,3.75146,3.74646,3.75023,5250000.0
2007-07-04 19:29:00,3.74842,3.74842,3.74188,3.74408,2630000.0
2007-07-04 19:30:00,3.74894,3.75337,3.74443,3.74872,3760000.0
2007-07-04 19:31:00,3.74829,3.75062,3.74388,3.75046,4880000.0
2007-07-04 19:32:00,3.74988,3.74995,3.74531,3.74531,3770000.0
2007-07-04 19:33:00,3.73995,3.74848,3.73995,3.73999,8250000.0
2007-07-04 19:35:00,3.74922,3.75077,3.74203,3.74735,7510000.0
2007-07-04 19:36:00,3.74915,3.74915,3.7388,3.73969,4880000.0
2007-07-04 19:37:00,3.75012,3.75062,3.74122,3.74122,6000000.0
2007-07-04 19:38:00,3.75091,3.75091,3.74108,3.74926,5630000.0
2007-07-04 19:45:00,3.74121,3.75204,3.74121,3.75004,14670000.0
2007-07-04 19:46:00,3.75057,3.75128,3.74388,3.75062,6390000.0
2007-07-04 19:47:00,3.74975,3.75084,3.74382,3.74382,7130000.0
2007-07-04 19:48:00,3.74936,3.74998,3.74522,3.7472,3760000.0
2007-07-04 19:51:00,3.7397,3.74934,3.7397,3.74478,4520000.0
2007-07-04 19:52:00,3.7493,3.7493,3.73934,3.74318,4520000.0
2007-07-04 19:53:00,3.75213,3.75458,3.7426,3.7426,4140000.0
2007-07-04 19:54:00,3.74597,3.75182,3.74595,3.74987,5650000.0
2007-07-04 19:58:00,3.74946,3.74946,3.73998,3.74535,4530000.0
2007-07-04 19:59:00,3.74902,3.75062,3.74528,3.74532,5630000.0
2007-07-04 20:00:00,3.74968,3.75557,3.74828,3.74953,3770000.0
2007-07-04 20:01:00,3.74471,3.7529,3.74471,3.75032,7510000.0
2007-07-04 20:02:00,3.75096,3.75096,3.74281,3.74952,7130000.0
2007-07-04 20:03:00,3.74923,3.74923,3.73833,3.73944,5250000.0
2007-07-04 20:04:00,3.74438,3.75004,3.74399,3.74433,4130000.0
2007-07-04 20:05:00,3.75063,3.75084,3.74129,3.74542,6030000.0
2007-07-04 20:06:00,3.74619,3.75062,3.74513,3.74513,8260000.0
2007-07-04 20:08:00,3.75078,3.75078,3.74002,3.74503,7520000.0
2007-07-04 20:11:00,3.74507,3.75093,3.74094,3.74735,7510000.0
2007-07-04 20:12:00,3.74164,3.75377,3.74164,3.74648,5260000.0
2007-07-04 20:13:00,3.74612,3.75037,3.74002,3.74589,7140000.0
2007-07-04 20:15:00,3.75558,3.75558,3.74482,3.75352,14680000.0
2007-07-04 20:16:00,3.74528,3.7506,3.74528,3.7506,3010000.0
2007-07-04 20:17:00,3.75023,3.75042,3.74038,3.74536,2660000.0
2007-07-04 20:19:00,3.75015,3.75015,3.74379,3.74535,4890000.0
2007-07-04 20:24:00,3.75077,3.75077,3.74082,3.7457,4530000.0
2007-07-04 20:27:00,3.74997,3.75102,3.74645,3.74994,6020000.0
2007-07-04 20:30:00,3.75052,3.75492,3.74552,3.74552,7900000.0
2007-07-04 20:31:00,3.7446,3.7486,3.7446,3.7486,2260000.0
2007-07-04 20:32:00,3.74025,3.74853,3.74017,3.74853,1510000.0
2007-07-04 20:35:00,3.74397,3.75302,3.74157,3.74745,5280000.0
2007-07-04 20:36:00,3.74074,3.75057,3.74074,3.74574,3780000.0
2007-07-04 20:37:00,3.73964,3.74976,3.73849,3.74976,3770000.0
2007-07-04 20:38:00,3.74612,3.74612,3.74612,3.74612,750000.0
2007-07-04 20:40:00,3.75001,3.75054,3.74104,3.74104,4170000.0
2007-07-04 20:41:00,3.74753,3.74935,3.74482,3.74925,3410000.0
2007-07-04 20:45:00,3.75548,3.75548,3.74472,3.74972,9410000.0
2007-07-04 20:54:00,3.74498,3.74765,3.74092,3.74092,1510000.0
2007-07-04 20:56:00,3.74948,3.74948,3.74333,3.7494,4520000.0
2007-07-04 20:57:00,3.74557,3.74557,3.74524,3.74524,1510000.0
2007-07-04 20:59:00,3.74554,3.75146,3.74554,3.74588,10510000.0
2007-07-04 21:00:00,3.7541,3.7541,3.74636,3.74689,5260000.0
2007-07-04 21:01:00,3.74594,3.75017,3.74142,3.74553,4510000.0
2007-07-04 21:03:00,3.74415,3.75083,3.74122,3.74571,6400000.0
2007-07-04 21:07:00,3.74142,3.74959,3.74142,3.74959,1500000.0
2007-07-04 21:08:00,3.75177,3.75274,3.74149,3.74599,9040000.0
2007-07-04 21:12:00,3.74935,3.75075,3.74935,3.75075,2250000.0
2007-07-04 21:13:00,3.74639,3.74922,3.74639,3.74922,1500000.0
2007-07-04 21:14:00,3.74619,3.75057,3.74122,3.74616,8250000.0
2007-07-04 21:15:00,3.74743,3.75341,3.74743,3.75341,4500000.0
2007-07-04 21:19:00,3.75047,3.7534,3.74245,3.74245,3780000.0
2007-07-04 21:20:00,3.73945,3.74848,3.73918,3.7472,3780000.0
2007-07-04 21:28:00,3.74937,3.75014,3.74612,3.74612,2260000.0
2007-07-04 21:29:00,3.75106,3.75121,3.74219,3.74692,6030000.0
2007-07-04 21:30:00,3.74652,3.75315,3.74167,3.75315,3380000.0
2007-07-04 21:31:00,3.7503,3.75053,3.74165,3.74935,4910000.0
2007-07-04 21:34:00,3.74707,3.75012,3.7424,3.74598,3400000.0
2007-07-04 21:35:00,3.74989,3.74989,3.73632,3.74373,9040000.0
2007-07-04 21:37:00,3.74589,3.74985,3.7428,3.74985,4510000.0
2007-07-04 21:42:00,3.75297,3.75476,3.74399,3.74879,9410000.0
2007-07-04 21:45:00,3.75538,3.75538,3.74462,3.74962,7560000.0
2007-07-04 21:48:00,3.7517,3.75342,3.74794,3.75342,3760000.0
2007-07-04 21:54:00,3.75239,3.75365,3.74877,3.75364,3410000.0
2007-07-04 22:00:00,3.7462,3.75563,3.7462,3.74653,4890000.0
2007-07-04 22:06:00,3.74526,3.75492,3.74472,3.74916,4510000.0
2007-07-04 22:07:00,3.75408,3.75408,3.74332,3.74832,9040000.0
2007-07-04 22:15:00,3.75442,3.75454,3.74483,3.74968,4160000.0
2007-07-04 22:18:00,3.75318,3.75318,3.75161,3.75272,3380000.0
2007-07-04 22:30:00,3.75177,3.75406,3.74041,3.74814,7930000.0
2007-07-04 22:36:00,3.75016,3.75061,3.74081,3.74963,4130000.0
2007-07-04 22:38:00,3.7498,3.75146,3.7476,3.75061,5260000.0
2007-07-04 22:45:00,3.75508,3.75508,3.74432,3.74932,9040000.0
2007-07-04 22:47:00,3.74626,3.75292,3.7453,3.7454,9770000.0
2007-07-04 22:53:00,3.75027,3.75027,3.74419,3.74487,7130000.0
2007-07-04 22:55:00,3.75185,3.75344,3.7419,3.74622,9040000.0
2007-07-04 22:57:00,3.75174,3.75313,3.74166,3.746,8670000.0
2007-07-04 23:00:00,3.7524,3.75609,3.74427,3.74943,10150000.0
2007-07-04 23:03:00,3.7474,3.75105,3.7474,3.75105,760000.0
2007-07-04 23:04:00,3.74981,3.75087,3.74544,3.75087,6400000.0
2007-07-04 23:05:00,3.751,3.751,3.74951,3.75096,3000000.0
2007-07-04 23:06:00,3.74647,3.75188,3.74647,3.75154,4130000.0
2007-07-04 23:08:00,3.75098,3.75098,3.75098,3.75098,380000.0
2007-07-04 23:09:00,3.74582,3.75117,3.74568,3.74568,10140000.0
2007-07-04 23:12:00,3.75183,3.75183,3.74773,3.75099,5630000.0
2007-07-04 23:13:00,3.74737,3.75103,3.7419,3.74975,6000000.0
2007-07-04 23:15:00,3.74365,3.75292,3.7426,3.75292,1520000.0
2007-07-04 23:16:00,3.752,3.75365,3.74203,3.74649,8300000.0
2007-07-04 23:17:00,3.74892,3.74957,3.73948,3.74537,4510000.0
2007-07-04 23:20:00,3.75071,3.75071,3.73884,3.74484,9780000.0
2007-07-04 23:22:00,3.75168,3.75168,3.74092,3.74592,8300000.0
2007-07-04 23:24:00,3.74539,3.74917,3.74485,3.74529,3760000.0
2007-07-04 23:25:00,3.74547,3.75065,3.74338,3.75065,6780000.0
2007-07-04 23:27:00,3.75095,3.75095,3.74501,3.75057,3770000.0
2007-07-04 23:28:00,3.74674,3.75028,3.74584,3.75028,3760000.0
2007-07-04 23:30:00,3.74365,3.74956,3.73916,3.74848,5630000.0
2007-07-04 23:31:00,3.74669,3.75112,3.74669,3.75112,1500000.0
2007-07-04 23:36:00,3.74614,3.75072,3.74588,3.75072,4500000.0
2007-07-04 23:40:00,3.74835,3.74835,3.74835,3.74835,1130000.0
2007-07-04 23:41:00,3.74979,3.75051,3.74418,3.75051,5260000.0
2007-07-04 23:42:00,3.74977,3.74977,3.74578,3.74578,1130000.0
2007-07-04 23:45:00,3.75338,3.75456,3.74336,3.74541,4520000.0
2007-07-04 23:47:00,3.75037,3.75096,3.74392,3.74825,5270000.0
2007-07-04 23:51:00,3.74569,3.7469,3.74569,3.74593,3750000.0
2007-07-04 23:52:00,3.74558,3.75098,3.74553,3.75098,6390000.0
2007-07-04 23:53:00,3.74592,3.75122,3.74592,3.75122,3750000.0
2007-07-04 23:54:00,3.74585,3.75089,3.74545,3.74558,10520000.0
2007-07-04 23:56:00,3.75008,3.75008,3.73932,3.74432,9040000.0
2007-07-04 23:59:00,3.7419,3.75229,3.74186,3.74249,3770000.0
2007-07-05 00:00:00,3.74094,3.749,3.73946,3.749,6020000.0
2007-07-05 00:01:00,3.75093,3.75093,3.74581,3.74581,760000.0
2007-07-05 00:02:00,3.75202,3.75202,3.74251,3.75025,7920000.0
2007-07-05 00:03:00,3.74942,3.75114,3.74162,3.75029,6020000.0
2007-07-05 00:04:00,3.74617,3.75244,3.74228,3.74652,3400000.0
2007-07-05 00:05:00,3.74553,3.74671,3.74553,3.74671,1130000.0
2007-07-05 00:06:00,3.74691,3.75171,3.74155,3.7465,5270000.0
2007-07-05 00:07:00,3.75118,3.75118,3.74149,3.74149,1500000.0
2007-07-05 00:08:00,3.74566,3.75162,3.74133,3.74985,5260000.0
2007-07-05 00:09:00,3.74635,3.75099,3.74554,3.74957,3380000.0
2007-07-05 00:10:00,3.74533,3.7504,3.74054,3.74566,5650000.0
2007-07-05 00:13:00,3.74994,3.75132,3.74185,3.74664,4550000.0
2007-07-05 00:14:00,3.75046,3.75046,3.74172,3.74172,1140000.0
2007-07-05 00:15:00,3.75049,3.75049,3.74552,3.74552,1500000.0
2007-07-05 00:17:00,3.74575,3.75027,3.73893,3.74678,6390000.0
2007-07-05 00:18:00,3.74989,3.75136,3.74586,3.7497,4140000.0
2007-07-05 00:19:00,3.74979,3.7503,3.74602,3.74921,4140000.0
2007-07-05 00:22:00,3.74707,3.75111,3.74142,3.74722,9770000.0
2007-07-05 00:23:00,3.74582,3.74582,3.74582,3.74582,750000.0
2007-07-05 00:24:00,3.75024,3.75148,3.74459,3.74761,5260000.0
2007-07-05 00:25:00,3.74791,3.75148,3.74336,3.75139,5630000.0
2007-07-05 00:27:00,3.75142,3.75322,3.7418,3.7418,6000000.0
2007-07-05 00:28:00,3.74673,3.75085,3.74343,3.75054,4510000.0
2007-07-05 00:29:00,3.75104,3.75117,3.74555,3.75117,8640000.0
2007-07-05 00:30:00,3.75552,3.75588,3.75034,3.75476,5260000.0
2007-07-05 00:31:00,3.751,3.75116,3.74558,3.74643,7140000.0
2007-07-05 00:32:00,3.74288,3.75042,3.74288,3.75042,2630000.0
2007-07-05 00:33:00,3.74419,3.75128,3.74357,3.74789,3750000.0
2007-07-05 00:35:00,3.74624,3.7511,3.74248,3.74262,8250000.0
2007-07-05 00:37:00,3.74316,3.75065,3.74316,3.74822,4900000.0
2007-07-05 00:38:00,3.74841,3.74854,3.74416,3.74854,2260000.0
2007-07-05 00:40:00,3.74359,3.7501,3.74117,3.74828,7130000.0
2007-07-05 00:42:00,3.7512,3.7512,3.74782,3.75109,3750000.0
2007-07-05 00:43:00,3.75151,3.75151,3.746,3.746,1500000.0
2007-07-05 00:45:00,3.75526,3.75544,3.74512,3.74512,6020000.0
2007-07-05 00:47:00,3.74129,3.7516,3.74129,3.75033,6750000.0
2007-07-05 00:49:00,3.74576,3.74576,3.74435,3.74435,1500000.0
2007-07-05 00:50:00,3.74668,3.74956,3.74097,3.74134,4880000.0
2007-07-05 00:51:00,3.7457,3.74946,3.7415,3.74656,3380000.0
2007-07-05 00:57:00,3.75005,3.75168,3.74471,3.75006,4920000.0
2007-07-05 00:59:00,3.74582,3.75199,3.74487,3.74549,10140000.0
2007-07-05 01:00:00,3.75077,3.75276,3.7472,3.7505,5640000.0
2007-07-05 01:01:00,3.74662,3.75313,3.74635,3.74635,10140000.0
2007-07-05 01:02:00,3.74952,3.75117,3.7467,3.74983,5260000.0
2007-07-05 01:03:00,3.74922,3.75016,3.74561,3.75016,4140000.0
2007-07-05 01:04:00,3.74666,3.752,3.7463,3.7463,7510000.0
2007-07-05 01:05:00,3.7459,3.75109,3.74126,3.74889,6750000.0
2007-07-05 01:08:00,3.74547,3.75078,3.74147,3.74147,3760000.0
2007-07-05 01:10:00,3.7513,3.75326,3.74764,3.74796,6390000.0
2007-07-05 01:11:00,3.75012,3.7534,3.74281,3.7474,4880000.0
2007-07-05 01:12:00,3.75082,3.75082,3.74066,3.74815,5630000.0
2007-07-05 01:15:00,3.75018,3.75018,3.75018,3.75018,750000.0
2007-07-05 01:16:00,3.7515,3.7515,3.7466,3.74753,3000000.0
2007-07-05 01:17:00,3.75078,3.75082,3.74543,3.74543,8250000.0
2007-07-05 01:18:00,3.74949,3.7505,3.74528,3.7454,3750000.0
2007-07-05 01:19:00,3.74558,3.75037,3.7453,3.74557,3380000.0
2007-07-05 01:20:00,3.74677,3.75247,3.74677,3.75061,3750000.0
2007-07-05 01:21:00,3.74535,3.74975,3.74416,3.74924,4130000.0
2007-07-05 01:30:00,3.74713,3.74713,3.74321,3.74321,1500000.0
2007-07-05 01:31:00,3.75158,3.75158,3.74082,3.74582,8670000.0
2007-07-05 01:39:00,3.74991,3.75102,3.74991,3.75102,1500000.0
2007-07-05 01:40:00,3.74983,3.74983,3.74172,3.74465,2250000.0
2007-07-05 01:41:00,3.75136,3.75136,3.74994,3.74994,760000.0
2007-07-05 01:43:00,3.74647,3.75126,3.74647,3.74996,3750000.0
2007-07-05 01:45:00,3.75409,3.75409,3.74678,3.75149,13890000.0
2007-07-05 01:46:00,3.74562,3.75264,3.74537,3.74649,5630000.0
2007-07-05 01:47:00,3.75074,3.75074,3.74407,3.74535,4890000.0
2007-07-05 01:48:00,3.7488,3.75032,3.74507,3.74549,6000000.0
2007-07-05 01:50:00,3.75093,3.75093,3.74701,3.74701,3750000.0
2007-07-05 01:51:00,3.75137,3.75137,3.74496,3.75115,4890000.0
2007-07-05 01:53:00,3.74951,3.74951,3.74352,3.74517,5260000.0
2007-07-05 01:54:00,3.74624,3.75022,3.74496,3.74555,4890000.0
2007-07-05 01:55:00,3.74984,3.75142,3.74631,3.75016,4880000.0
2007-07-05 01:56:00,3.74989,3.75112,3.74563,3.74582,5630000.0
2007-07-05 01:57:00,3.74565,3.75065,3.7454,3.74734,4130000.0
2007-07-05 02:00:00,3.75209,3.75308,3.74414,3.74563,5650000.0
2007-07-05 02:01:00,3.7523,3.75342,3.7421,3.7466,9040000.0
2007-07-05 02:02:00,3.75032,3.75285,3.74226,3.74683,3030000.0
2007-07-05 02:03:00,3.7491,3.75085,3.74086,3.75085,6030000.0
2007-07-05 02:04:00,3.74168,3.7527,3.74162,3.74421,5660000.0
2007-07-05 02:05:00,3.75205,3.75488,3.74248,3.74248,3390000.0
2007-07-05 02:07:00,3.74619,3.75068,3.7404,3.7404,6390000.0
2007-07-05 02:08:00,3.75123,3.75123,3.74562,3.7509,4540000.0
2007-07-05 02:09:00,3.75015,3.75204,3.742,3.742,7900000.0
2007-07-05 02:10:00,3.7494,3.75066,3.74588,3.74588,6380000.0
2007-07-05 02:11:00,3.75069,3.75069,3.74485,3.74702,3020000.0
2007-07-05 02:12:00,3.74647,3.75084,3.74131,3.74581,3390000.0
2007-07-05 02:15:00,3.75314,3.75546,3.74524,3.75021,9410000.0
2007-07-05 02:18:00,3.74035,3.74852,3.74035,3.74373,4510000.0
2007-07-05 02:19:00,3.75158,3.75158,3.74082,3.74582,7560000.0
2007-07-05 02:20:00,3.74884,3.74884,3.73813,3.7434,2660000.0
2007-07-05 02:21:00,3.74955,3.75132,3.74188,3.75111,6400000.0
2007-07-05 02:22:00,3.74204,3.75013,3.74188,3.74437,5290000.0
2007-07-05 02:23:00,3.74207,3.75335,3.74207,3.74319,3760000.0
2007-07-05 02:24:00,3.74343,3.75054,3.74092,3.75054,3010000.0
2007-07-05 02:25:00,3.74954,3.75126,3.7408,3.74172,6770000.0
2007-07-05 02:26:00,3.75119,3.75119,3.7436,3.74933,4140000.0
2007-07-05 02:27:00,3.75036,3.75042,3.7415,3.7415,4140000.0
2007-07-05 02:28:00,3.73992,3.7495,3.73981,3.7495,4150000.0
2007-07-05 02:30:00,3.75035,3.75413,3.74623,3.74954,4890000.0
2007-07-05 02:31:00,3.74222,3.75391,3.74222,3.74517,4900000.0
2007-07-05 02:32:00,3.74178,3.7517,3.74175,3.7517,6760000.0
2007-07-05 02:34:00,3.75117,3.75181,3.74237,3.75058,9390000.0
2007-07-05 02:35:00,3.74679,3.74882,3.74033,3.74873,6020000.0
2007-07-05 02:36:00,3.74551,3.75239,3.74069,3.75076,3760000.0
2007-07-05 02:38:00,3.74329,3.75564,3.74329,3.75218,4520000.0
2007-07-05 02:39:00,3.75099,3.75178,3.74699,3.74699,3780000.0
2007-07-05 02:40:00,3.74688,3.75052,3.74215,3.74655,2650000.0
2007-07-05 02:41:00,3.74505,3.75055,3.73976,3.75055,4920000.0
2007-07-05 02:44:00,3.7458,3.75122,3.74084,3.74947,4520000.0
2007-07-05 02:45:00,3.75111,3.75326,3.74409,3.74409,3770000.0
2007-07-05 02:46:00,3.74943,3.74943,3.74294,3.74903,4140000.0
2007-07-05 02:47:00,3.74219,3.75232,3.74219,3.75039,4140000.0
2007-07-05 02:48:00,3.7453,3.74977,3.74423,3.74977,3780000.0
2007-07-05 02:50:00,3.74528,3.75388,3.74528,3.74735,4150000.0
2007-07-05 02:51:00,3.75198,3.75207,3.74517,3.74629,3380000.0
2007-07-05 02:52:00,3.74535,3.74967,3.74016,3.74644,3770000.0
2007-07-05 02:53:00,3.74517,3.75468,3.74362,3.74362,5290000.0
2007-07-05 02:54:00,3.74787,3.7493,3.74052,3.7493,4530000.0
2007-07-05 02:55:00,3.74717,3.75303,3.74389,3.74527,4890000.0
2007-07-05 02:56:00,3.75125,3.75125,3.74297,3.751,4880000.0
2007-07-05 02:57:00,3.7494,3.75109,3.7494,3.74955,2250000.0
2007-07-05 02:58:00,3.75062,3.75062,3.74364,3.74364,4140000.0
2007-07-05 03:00:00,3.74968,3.75369,3.74097,3.74613,10530000.0
2007-07-05 03:01:00,3.74419,3.75541,3.74419,3.75265,5260000.0
2007-07-05 03:02:00,3.75136,3.75188,3.74641,3.75188,3760000.0
2007-07-05 03:04:00,3.74669,3.74986,3.74064,3.7489,5290000.0
2007-07-05 03:05:00,3.74564,3.75086,3.7445,3.74652,5290000.0
2007-07-05 03:06:00,3.75164,3.75319,3.74742,3.74742,2640000.0
2007-07-05 03:10:00,3.74559,3.75163,3.74559,3.74566,9400000.0
2007-07-05 03:11:00,3.7513,3.7513,3.74614,3.75005,5260000.0
2007-07-05 03:12:00,3.75043,3.75043,3.74664,3.74664,1500000.0
2007-07-05 03:13:00,3.75108,3.75108,3.74152,3.74584,1890000.0
2007-07-05 03:14:00,3.74651,3.75269,3.74589,3.74786,5260000.0
2007-07-05 03:15:00,3.75348,3.75348,3.74542,3.74974,3380000.0
2007-07-05 03:16:00,3.74969,3.74969,3.74581,3.74581,1500000.0
2007-07-05 03:17:00,3.74495,3.74993,3.74353,3.74469,9400000.0
2007-07-05 03:18:00,3.75029,3.75029,3.74502,3.74534,3010000.0
2007-07-05 03:20:00,3.75175,3.75227,3.74141,3.7462,9780000.0
2007-07-05 03:22:00,3.75172,3.75572,3.74248,3.74248,4520000.0
2007-07-05 03:23:00,3.7512,3.75218,3.74486,3.74486,3770000.0
2007-07-05 03:25:00,3.74771,3.74981,3.74477,3.74625,4530000.0
2007-07-05 03:27:00,3.75236,3.75377,3.74242,3.74678,9410000.0
2007-07-05 03:30:00,3.74974,3.75482,3.74542,3.75482,5260000.0
2007-07-05 03:31:00,3.74806,3.74806,3.74242,3.74242,2630000.0
2007-07-05 03:32:00,3.74595,3.74603,3.74595,3.74603,1500000.0
2007-07-05 03:33:00,3.74067,3.74575,3.74067,3.74534,1510000.0
2007-07-05 03:34:00,3.7451,3.74966,3.74406,3.74561,5630000.0
2007-07-05 03:39:00,3.75175,3.75229,3.74142,3.74621,9780000.0
2007-07-05 03:45:00,3.75054,3.75225,3.74523,3.74606,5630000.0
2007-07-05 03:46:00,3.74731,3.75209,3.74599,3.74599,3380000.0
2007-07-05 03:47:00,3.74565,3.75153,3.74565,3.75067,4520000.0
2007-07-05 03:48:00,3.75117,3.75117,3.74717,3.74717,1500000.0
2007-07-05 03:50:00,3.74674,3.7522,3.74547,3.74588,10510000.0
2007-07-05 03:51:00,3.74695,3.75129,3.74695,3.75129,1500000.0
2007-07-05 03:52:00,3.74774,3.75318,3.74532,3.74752,5250000.0
2007-07-05 03:53:00,3.74466,3.74994,3.74349,3.74491,10140000.0
2007-07-05 03:55:00,3.74999,3.75106,3.74469,3.74469,5650000.0
2007-07-05 03:56:00,3.74528,3.7492,3.74265,3.74567,3760000.0
2007-07-05 03:57:00,3.74605,3.75163,3.74561,3.74561,10140000.0
2007-07-05 03:58:00,3.75058,3.75186,3.74472,3.75166,5260000.0
2007-07-05 03:59:00,3.74217,3.751,3.74098,3.74098,5640000.0
2007-07-05 04:00:00,3.74515,3.75275,3.74515,3.74726,5260000.0
2007-07-05 04:02:00,3.7414,3.75377,3.7414,3.74538,2650000.0
2007-07-05 04:04:00,3.75046,3.75123,3.74395,3.7496,4510000.0
2007-07-05 04:05:00,3.75034,3.75228,3.74394,3.75074,6020000.0
2007-07-05 04:06:00,3.75043,3.75108,3.74244,3.75083,4880000.0
2007-07-05 04:09:00,3.74566,3.75425,3.74209,3.74209,10150000.0
2007-07-05 04:10:00,3.75115,3.75115,3.7398,3.74505,6750000.0
2007-07-05 04:15:00,3.7503,3.75569,3.74834,3.75237,7160000.0
2007-07-05 04:16:00,3.74212,3.75118,3.74182,3.74182,2630000.0
2007-07-05 04:17:00,3.74689,3.75103,3.74689,3.751,3010000.0
2007-07-05 04:18:00,3.74182,3.75118,3.74182,3.74642,4510000.0
2007-07-05 04:20:00,3.75158,3.75316,3.74785,3.75111,4510000.0
2007-07-05 04:21:00,3.74273,3.75556,3.74273,3.75287,4140000.0
2007-07-05 04:22:00,3.74749,3.75147,3.74684,3.74684,3010000.0
2007-07-05 04:24:00,3.74977,3.75068,3.74465,3.75068,4510000.0
2007-07-05 04:25:00,3.74747,3.75119,3.74448,3.74448,3770000.0
2007-07-05 04:27:00,3.74999,3.75025,3.74101,3.74942,3030000.0
2007-07-05 04:28:00,3.75224,3.75224,3.74216,3.7514,7130000.0
2007-07-05 04:29:00,3.74555,3.75005,3.74531,3.74557,3380000.0
2007-07-05 04:30:00,3.74902,3.75073,3.74053,3.74734,12030000.0
2007-07-05 04:32:00,3.74668,3.75249,3.74179,3.74983,6770000.0
2007-07-05 04:33:00,3.75164,3.75164,3.7403,3.7457,10530000.0
2007-07-05 04:34:00,3.75162,3.75274,3.74336,3.74748,2270000.0
2007-07-05 04:35:00,3.7465,3.75356,3.7465,3.74651,9780000.0
2007-07-05 04:36:00,3.74548,3.75075,3.74468,3.75075,4510000.0
2007-07-05 04:38:00,3.74714,3.75108,3.74571,3.74571,4520000.0
2007-07-05 04:39:00,3.74689,3.74689,3.74441,3.74441,1500000.0
2007-07-05 04:40:00,3.74781,3.74936,3.73882,3.74936,6010000.0
2007-07-05 04:41:00,3.74571,3.75129,3.74467,3.74467,4890000.0
2007-07-05 04:42:00,3.74422,3.75007,3.74422,3.74783,3380000.0
2007-07-05 04:43:00,3.74569,3.75004,3.74569,3.74995,4880000.0
2007-07-05 04:44:00,3.74676,3.75078,3.74461,3.75078,5260000.0
2007-07-05 04:45:00,3.75361,3.75963,3.74674,3.74888,9030000.0
2007-07-05 04:46:00,3.7468,3.75031,3.7452,3.74725,4510000.0
2007-07-05 04:48:00,3.75013,3.75058,3.7419,3.74592,6750000.0
2007-07-05 04:50:00,3.74516,3.75048,3.74102,3.74552,6380000.0
2007-07-05 04:51:00,3.75002,3.75002,3.7477,3.74981,5250000.0
2007-07-05 04:53:00,3.74004,3.7487,3.74004,3.7487,4500000.0
2007-07-05 04:54:00,3.75098,3.75226,3.7471,3.74812,4880000.0
2007-07-05 04:55:00,3.75146,3.75146,3.74597,3.75002,4510000.0
2007-07-05 04:56:00,3.75109,3.75181,3.74672,3.75046,5270000.0
2007-07-05 04:57:00,3.74625,3.74987,3.74205,3.74862,3380000.0
2007-07-05 04:58:00,3.75018,3.7562,3.7421,3.7421,5260000.0
2007-07-05 05:00:00,3.74573,3.75369,3.74351,3.75204,6780000.0
2007-07-05 05:01:00,3.75159,3.75159,3.74183,3.75126,3770000.0
2007-07-05 05:05:00,3.74547,3.75117,3.74219,3.74698,5630000.0
2007-07-05 05:06:00,3.75018,3.751,3.74611,3.751,4900000.0
2007-07-05 05:07:00,3.74511,3.75058,3.74048,3.75058,6390000.0
2007-07-05 05:08:00,3.75126,3.75126,3.74583,3.74845,4510000.0
2007-07-05 05:10:00,3.74668,3.7509,3.74668,3.7509,4130000.0
2007-07-05 05:12:00,3.74499,3.74994,3.74499,3.74602,4130000.0
2007-07-05 05:13:00,3.74702,3.74702,3.74702,3.74702,750000.0
2007-07-05 05:14:00,3.74993,3.75147,3.74093,3.74989,4890000.0
2007-07-05 05:15:00,3.7415,3.75307,3.7415,3.74468,1900000.0
2007-07-05 05:20:00,3.75096,3.7511,3.74404,3.7511,4510000.0
2007-07-05 05:21:00,3.74311,3.75091,3.74311,3.74929,5630000.0
2007-07-05 05:22:00,3.75115,3.75141,3.74462,3.75058,8280000.0
2007-07-05 05:23:00,3.75134,3.75428,3.7437,3.75125,5260000.0
2007-07-05 05:26:00,3.75042,3.7513,3.7425,3.7513,4150000.0
2007-07-05 05:27:00,3.75317,3.75631,3.74382,3.74757,8300000.0
2007-07-05 05:28:00,3.74976,3.75345,3.74153,3.74748,3030000.0
2007-07-05 05:30:00,3.75097,3.75176,3.74641,3.74785,4890000.0
2007-07-05 05:32:00,3.75099,3.75099,3.7389,3.74499,8670000.0
2007-07-05 05:34:00,3.75099,3.75099,3.73892,3.74514,9410000.0
2007-07-05 05:36:00,3.7462,3.75101,3.74207,3.75101,5260000.0
2007-07-05 05:37:00,3.74954,3.7496,3.74175,3.7496,3010000.0
2007-07-05 05:39:00,3.74568,3.75502,3.74546,3.7522,3420000.0
2007-07-05 05:40:00,3.7504,3.75152,3.74702,3.74702,3020000.0
2007-07-05 05:42:00,3.74131,3.74926,3.74131,3.74926,2660000.0
2007-07-05 05:45:00,3.74519,3.7536,3.73966,3.7536,6760000.0
2007-07-05 05:46:00,3.7488,3.75013,3.73983,3.75013,5260000.0
2007-07-05 05:48:00,3.74967,3.75124,3.74215,3.74992,3010000.0
2007-07-05 05:49:00,3.75072,3.75072,3.74914,3.74914,1500000.0
2007-07-05 05:50:00,3.75084,3.75084,3.75084,3.75084,750000.0
2007-07-05 05:51:00,3.74678,3.74932,3.74678,3.74932,1500000.0
2007-07-05 05:52:00,3.74466,3.7515,3.7403,3.74898,6000000.0
2007-07-05 05:53:00,3.74122,3.75142,3.74122,3.75142,6020000.0
2007-07-05 05:54:00,3.75089,3.75089,3.74133,3.75072,3010000.0
2007-07-05 05:55:00,3.74693,3.74928,3.74355,3.74393,6010000.0
2007-07-05 05:56:00,3.7428,3.75248,3.742,3.75121,6000000.0
2007-07-05 05:57:00,3.74652,3.75205,3.74168,3.74584,6010000.0
2007-07-05 05:58:00,3.74687,3.75039,3.74115,3.74115,3760000.0
2007-07-05 05:59:00,3.74019,3.74948,3.73889,3.74948,4510000.0
2007-07-05 06:00:00,3.74602,3.75608,3.74602,3.75538,6020000.0
2007-07-05 06:01:00,3.74761,3.75041,3.74761,3.75041,1500000.0
2007-07-05 06:02:00,3.74997,3.75072,3.74997,3.75072,1500000.0
2007-07-05 06:03:00,3.75084,3.75084,3.74058,3.75078,5260000.0
2007-07-05 06:04:00,3.75255,3.75323,3.74443,3.75146,6750000.0
2007-07-05 06:06:00,3.75096,3.75182,3.74236,3.74998,5260000.0
2007-07-05 06:08:00,3.74989,3.75114,3.74582,3.75112,3770000.0
2007-07-05 06:09:00,3.74679,3.74679,3.74679,3.74679,750000.0
2007-07-05 06:15:00,3.74632,3.75572,3.74632,3.75572,6010000.0
2007-07-05 06:19:00,3.74504,3.74993,3.74008,3.74677,6030000.0
2007-07-05 06:20:00,3.74483,3.75048,3.74158,3.74549,1520000.0
2007-07-05 06:22:00,3.75197,3.75306,3.7436,3.74765,5260000.0
2007-07-05 06:23:00,3.74812,3.75155,3.74261,3.74673,3010000.0
2007-07-05 06:27:00,3.75219,3.75373,3.74262,3.74262,6010000.0
2007-07-05 06:28:00,3.75131,3.75398,3.74714,3.74714,5630000.0
2007-07-05 06:29:00,3.75269,3.75629,3.743,3.743,10530000.0
2007-07-05 06:30:00,3.74982,3.75508,3.74982,3.75508,1130000.0
2007-07-05 06:31:00,3.75108,3.75231,3.74231,3.74748,8250000.0
2007-07-05 06:32:00,3.74573,3.75042,3.74168,3.74673,4140000.0
2007-07-05 06:33:00,3.74542,3.7498,3.7402,3.7402,4130000.0
2007-07-05 06:34:00,3.75016,3.75118,3.7454,3.75118,6390000.0
2007-07-05 06:36:00,3.75055,3.75172,3.74231,3.75172,3380000.0
2007-07-05 06:37:00,3.74646,3.7505,3.74564,3.74564,1880000.0
2007-07-05 06:40:00,3.75046,3.75156,3.74208,3.74753,6020000.0
2007-07-05 06:45:00,3.75372,3.75578,3.75002,3.75024,7510000.0
2007-07-05 06:50:00,3.75141,3.75151,3.74027,3.75053,10510000.0
2007-07-05 06:51:00,3.74656,3.75208,3.74567,3.74645,8640000.0
2007-07-05 06:53:00,3.75054,3.75062,3.74579,3.75053,4160000.0
2007-07-05 06:59:00,3.75058,3.75058,3.74029,3.74525,7530000.0
2007-07-05 07:00:00,3.74557,3.75189,3.74134,3.75129,6400000.0
2007-07-05 07:01:00,3.75127,3.75127,3.74107,3.74666,5630000.0
2007-07-05 07:02:00,3.74984,3.75002,3.73957,3.74559,7880000.0
2007-07-05 07:03:00,3.74697,3.7522,3.7414,3.75109,4530000.0
2007-07-05 07:04:00,3.75138,3.75138,3.74922,3.75121,2270000.0
2007-07-05 07:05:00,3.75004,3.75195,3.74633,3.74633,1510000.0
2007-07-05 07:08:00,3.74949,3.75011,3.74447,3.74975,4890000.0
2007-07-05 07:10:00,3.7482,3.75225,3.74705,3.75043,7510000.0
2007-07-05 07:11:00,3.75014,3.75014,3.74433,3.74616,7510000.0
2007-07-05 07:12:00,3.75024,3.75406,3.74665,3.75161,7140000.0
2007-07-05 07:13:00,3.75141,3.75246,3.7426,3.74921,6760000.0
2007-07-05 07:15:00,3.75476,3.75542,3.75012,3.75538,5250000.0
2007-07-05 07:20:00,3.75254,3.75397,3.7425,3.74682,9780000.0
2007-07-05 07:22:00,3.74902,3.75372,3.74308,3.75177,4890000.0
2007-07-05 07:23:00,3.74815,3.7537,3.74815,3.75014,4880000.0
2007-07-05 07:24:00,3.74566,3.75015,3.74387,3.74616,4880000.0
2007-07-05 07:25:00,3.75024,3.75484,3.74508,3.74722,6010000.0
2007-07-05 07:26:00,3.74981,3.75102,3.74418,3.74418,4510000.0
2007-07-05 07:27:00,3.75033,3.7505,3.74118,3.74148,4890000.0
2007-07-05 07:28:00,3.7476,3.75321,3.74322,3.74322,4130000.0
2007-07-05 07:29:00,3.75289,3.75291,3.7456,3.75074,7150000.0
2007-07-05 07:30:00,3.75159,3.75393,3.7437,3.75373,11260000.0
2007-07-05 07:31:00,3.75185,3.7569,3.74337,3.74337,4880000.0
2007-07-05 07:32:00,3.74929,3.75106,3.74408,3.74408,3760000.0
2007-07-05 07:33:00,3.74907,3.75505,3.74775,3.74984,5260000.0
2007-07-05 07:34:00,3.75028,3.75028,3.74022,3.75014,6010000.0
2007-07-05 07:35:00,3.74154,3.74154,3.74139,3.74139,2250000.0
2007-07-05 07:36:00,3.74707,3.75022,3.74142,3.74639,6380000.0
2007-07-05 07:37:00,3.74903,3.75443,3.74492,3.75443,5640000.0
2007-07-05 07:38:00,3.74029,3.74887,3.74029,3.74837,5260000.0
2007-07-05 07:39:00,3.75155,3.75309,3.74375,3.75264,6020000.0
2007-07-05 07:40:00,3.74583,3.75081,3.74059,3.75078,4510000.0
2007-07-05 07:41:00,3.75105,3.75105,3.74008,3.74935,10140000.0
2007-07-05 07:42:00,3.74842,3.75318,3.74326,3.74596,6010000.0
2007-07-05 07:43:00,3.75009,3.7521,3.7371,3.74469,4890000.0
2007-07-05 07:44:00,3.74682,3.75024,3.74682,3.75024,6020000.0
2007-07-05 07:45:00,3.74752,3.75161,3.7455,3.75161,8260000.0
2007-07-05 07:46:00,3.75048,3.75267,3.7453,3.75132,5250000.0
2007-07-05 07:47:00,3.75031,3.75031,3.73981,3.74868,4140000.0
2007-07-05 07:48:00,3.74741,3.7507,3.74204,3.74204,4890000.0
2007-07-05 07:49:00,3.74677,3.74677,3.74677,3.74677,750000.0
2007-07-05 07:50:00,3.74835,3.74835,3.74161,3.74672,4890000.0
2007-07-05 07:51:00,3.74064,3.75009,3.74055,3.74795,6380000.0
2007-07-05 07:52:00,3.74904,3.74904,3.73944,3.74718,4520000.0
2007-07-05 07:54:00,3.74991,3.75063,3.73946,3.73946,5260000.0
2007-07-05 07:55:00,3.74679,3.74679,3.73672,3.74657,3760000.0
2007-07-05 07:56:00,3.75026,3.75284,3.74321,3.74663,6010000.0
2007-07-05 07:57:00,3.74854,3.74854,3.73822,3.74692,4880000.0
2007-07-05 07:58:00,3.74492,3.74958,3.73846,3.74775,4140000.0
2007-07-05 07:59:00,3.75087,3.75338,3.7417,3.74207,7880000.0
2007-07-05 08:00:00,3.74059,3.7517,3.74059,3.7517,5260000.0
2007-07-05 08:01:00,3.74988,3.75108,3.74189,3.74643,5280000.0
2007-07-05 08:02:00,3.74601,3.75123,3.74062,3.74538,5630000.0
2007-07-05 08:03:00,3.73633,3.7476,3.73527,3.74676,7510000.0
2007-07-05 08:04:00,3.74509,3.74981,3.73918,3.74556,4140000.0
2007-07-05 08:05:00,3.74406,3.75016,3.74136,3.74549,5270000.0
2007-07-05 08:06:00,3.74723,3.74906,3.74493,3.74896,4510000.0
2007-07-05 08:07:00,3.74348,3.75092,3.74348,3.74928,4510000.0
2007-07-05 08:08:00,3.75289,3.75289,3.7431,3.74802,3770000.0
2007-07-05 08:09:00,3.75112,3.75112,3.74316,3.74316,3380000.0
2007-07-05 08:10:00,3.75155,3.75595,3.74136,3.74136,5640000.0
2007-07-05 08:11:00,3.74259,3.75435,3.74193,3.74977,5640000.0
2007-07-05 08:12:00,3.7427,3.75344,3.7427,3.74753,7890000.0
2007-07-05 08:13:00,3.74454,3.75222,3.74454,3.7478,7890000.0
2007-07-05 08:14:00,3.73947,3.75111,3.73782,3.74427,8260000.0
2007-07-05 08:15:00,3.74957,3.74957,3.74155,3.74306,10140000.0
2007-07-05 08:16:00,3.74747,3.74839,3.74302,3.74791,7520000.0
2007-07-05 08:17:00,3.74831,3.74867,3.74217,3.74217,7500000.0
2007-07-05 08:18:00,3.74866,3.75009,3.74073,3.74541,7140000.0
2007-07-05 08:19:00,3.74761,3.75366,3.74761,3.75264,5640000.0
2007-07-05 08:20:00,3.75097,3.75097,3.73792,3.74373,5650000.0
2007-07-05 08:21:00,3.74585,3.75147,3.74585,3.74717,6380000.0
2007-07-05 08:22:00,3.74905,3.75065,3.7391,3.74797,4520000.0
2007-07-05 08:23:00,3.74848,3.74848,3.74409,3.74409,1130000.0
2007-07-05 08:24:00,3.73854,3.74752,3.73854,3.74641,3760000.0
2007-07-05 08:25:00,3.74681,3.74799,3.73866,3.74313,5270000.0
2007-07-05 08:26:00,3.74619,3.74619,3.74619,3.74619,750000.0
2007-07-05 08:27:00,3.74737,3.74737,3.73611,3.74044,4880000.0
2007-07-05 08:28:00,3.74379,3.75097,3.74141,3.74141,5260000.0
2007-07-05 08:29:00,3.74766,3.7493,3.74657,3.74707,4880000.0
2007-07-05 08:30:00,3.7397,3.74967,3.7397,3.74656,5250000.0
2007-07-05 08:31:00,3.74509,3.74587,3.74509,3.74587,1500000.0
2007-07-05 08:32:00,3.74738,3.74832,3.74347,3.74645,4880000.0
2007-07-05 08:33:00,3.74409,3.74873,3.73744,3.74322,6020000.0
2007-07-05 08:34:00,3.74228,3.74856,3.74228,3.74413,3390000.0
2007-07-05 08:35:00,3.74908,3.7492,3.74158,3.74796,4520000.0
2007-07-05 08:36:00,3.74936,3.75025,3.74076,3.74648,6010000.0
2007-07-05 08:37:00,3.74509,3.74656,3.73622,3.74123,7880000.0
2007-07-05 08:38:00,3.74587,3.74587,3.73712,3.74492,8260000.0
2007-07-05 08:39:00,3.74813,3.74813,3.74127,3.74491,4510000.0
2007-07-05 08:40:00,3.73991,3.75055,3.73838,3.74712,4880000.0
2007-07-05 08:41:00,3.74224,3.75278,3.74061,3.74155,7140000.0
2007-07-05 08:42:00,3.74626,3.74746,3.74174,3.74483,6760000.0
2007-07-05 08:43:00,3.74397,3.75069,3.74385,3.74784,4510000.0
2007-07-05 08:44:00,3.74516,3.75083,3.73997,3.74953,10890000.0
2007-07-05 08:45:00,3.75055,3.75055,3.745,3.74733,4520000.0
2007-07-05 08:46:00,3.74494,3.74886,3.74494,3.74886,1500000.0
2007-07-05 08:47:00,3.74682,3.75049,3.73915,3.75049,7510000.0
2007-07-05 08:48:00,3.74838,3.74854,3.73808,3.73808,6770000.0
2007-07-05 08:49:00,3.7492,3.75058,3.74476,3.74632,6390000.0
2007-07-05 08:50:00,3.74215,3.74852,3.73996,3.73996,4140000.0
2007-07-05 08:51:00,3.74355,3.75022,3.74132,3.74829,4880000.0
2007-07-05 08:52:00,3.74473,3.74929,3.74157,3.74484,4140000.0
2007-07-05 08:53:00,3.74772,3.74898,3.73541,3.74331,6390000.0
2007-07-05 08:54:00,3.74083,3.75012,3.74043,3.75012,5630000.0
2007-07-05 08:55:00,3.7433,3.74694,3.7382,3.74652,5260000.0
2007-07-05 08:56:00,3.74932,3.74937,3.74161,3.74766,4510000.0
2007-07-05 08:57:00,3.74611,3.75149,3.74462,3.74486,4880000.0
2007-07-05 08:58:00,3.74978,3.74978,3.73818,3.7443,6000000.0
2007-07-05 08:59:00,3.74749,3.7493,3.74033,3.74134,5260000.0
2007-07-05 09:00:00,3.74499,3.74904,3.73773,3.74318,7130000.0
2007-07-05 09:01:00,3.74837,3.75395,3.74644,3.75099,6400000.0
2007-07-05 09:02:00,3.7476,3.75195,3.7437,3.74765,5270000.0
2007-07-05 09:03:00,3.75,3.75311,3.74379,3.74624,4520000.0
2007-07-05 09:04:00,3.74361,3.75193,3.74361,3.75009,5260000.0
2007-07-05 09:05:00,3.74784,3.75257,3.74499,3.74587,4510000.0
2007-07-05 09:06:00,3.75339,3.75438,3.74777,3.75327,4500000.0
2007-07-05 09:07:00,3.74331,3.75152,3.74331,3.74478,3380000.0
2007-07-05 09:08:00,3.75248,3.75504,3.74548,3.75388,6760000.0
2007-07-05 09:09:00,3.74278,3.75105,3.74278,3.74699,5630000.0
2007-07-05 09:10:00,3.74886,3.74886,3.74464,3.74464,1500000.0
2007-07-05 09:11:00,3.74997,3.75523,3.74495,3.74903,9410000.0
2007-07-05 09:12:00,3.74904,3.75331,3.74273,3.74273,5630000.0
2007-07-05 09:13:00,3.74548,3.75516,3.74379,3.74379,3780000.0
2007-07-05 09:14:00,3.74338,3.75102,3.73801,3.7509,17280000.0
2007-07-05 09:15:00,3.74703,3.75164,3.74413,3.75164,4140000.0
2007-07-05 09:16:00,3.75264,3.75264,3.74361,3.74361,7130000.0
2007-07-05 09:17:00,3.74872,3.75478,3.74307,3.75478,4510000.0
2007-07-05 09:18:00,3.7502,3.75389,3.74517,3.74517,5640000.0
2007-07-05 09:19:00,3.75148,3.75753,3.74636,3.75618,4520000.0
2007-07-05 09:20:00,3.75633,3.75633,3.74918,3.74918,2640000.0
2007-07-05 09:21:00,3.74605,3.75521,3.74481,3.75521,6000000.0
2007-07-05 09:22:00,3.74989,3.7553,3.74332,3.75396,5640000.0
2007-07-05 09:23:00,3.75152,3.7574,3.74962,3.7574,6400000.0
2007-07-05 09:24:00,3.74278,3.75443,3.74278,3.75443,6380000.0
2007-07-05 09:25:00,3.74713,3.75647,3.74583,3.75647,4150000.0
2007-07-05 09:26:00,3.75326,3.75723,3.75187,3.75723,7140000.0
2007-07-05 09:27:00,3.75687,3.75687,3.7476,3.752,4510000.0
2007-07-05 09:28:00,3.74713,3.75668,3.74713,3.75105,5630000.0
2007-07-05 09:29:00,3.75205,3.75678,3.74555,3.74555,13140000.0
2007-07-05 09:30:00,3.75262,3.75712,3.75047,3.75654,4510000.0
2007-07-05 09:31:00,3.75502,3.75509,3.74976,3.75164,3750000.0
2007-07-05 09:32:00,3.74833,3.75755,3.74829,3.75309,6020000.0
2007-07-05 09:33:00,3.75644,3.75707,3.74904,3.7563,6010000.0
2007-07-05 09:34:00,3.75113,3.75472,3.74883,3.75096,7130000.0
2007-07-05 09:35:00,3.75517,3.75642,3.74932,3.75522,6000000.0
2007-07-05 09:36:00,3.74771,3.75564,3.74698,3.75564,7150000.0
2007-07-05 09:37:00,3.7574,3.75833,3.7494,3.75472,4890000.0
2007-07-05 09:38:00,3.75591,3.75776,3.75206,3.75327,7510000.0
2007-07-05 09:39:00,3.75886,3.75886,3.74736,3.75678,6760000.0
2007-07-05 09:40:00,3.75536,3.75821,3.74698,3.74698,7510000.0
2007-07-05 09:41:00,3.75403,3.7596,3.74705,3.75122,6010000.0
2007-07-05 09:42:00,3.7524,3.75931,3.7524,3.75576,7130000.0
2007-07-05 09:43:00,3.75563,3.75772,3.74821,3.75478,4880000.0
2007-07-05 09:44:00,3.75988,3.76072,3.75455,3.76001,11280000.0
2007-07-05 09:45:00,3.75956,3.75956,3.74967,3.75802,4140000.0
2007-07-05 09:46:00,3.75769,3.7596,3.75106,3.7596,6770000.0
2007-07-05 09:47:00,3.7579,3.75894,3.75184,3.7578,6400000.0
2007-07-05 09:48:00,3.75975,3.75975,3.74933,3.74933,4510000.0
2007-07-05 09:49:00,3.74926,3.75871,3.74926,3.75666,4510000.0
2007-07-05 09:50:00,3.74911,3.75717,3.74546,3.75702,6760000.0
2007-07-05 09:51:00,3.75599,3.75924,3.75589,3.75813,4510000.0
2007-07-05 09:52:00,3.75356,3.7577,3.75356,3.75571,4880000.0
2007-07-05 09:53:00,3.75411,3.75845,3.74732,3.7488,6400000.0
2007-07-05 09:54:00,3.75833,3.75833,3.74883,3.75724,4140000.0
2007-07-05 09:55:00,3.75875,3.75912,3.74956,3.74956,4510000.0
2007-07-05 09:56:00,3.75652,3.75749,3.74896,3.75158,5640000.0
2007-07-05 09:57:00,3.75666,3.75872,3.75104,3.75104,4140000.0
2007-07-05 09:58:00,3.75839,3.75874,3.75026,3.75757,4140000.0
2007-07-05 09:59:00,3.7501,3.76088,3.7501,3.7591,11650000.0
2007-07-05 10:00:00,3.75676,3.75866,3.7487,3.75455,5260000.0
2007-07-05 10:01:00,3.75518,3.75908,3.75206,3.75633,4140000.0
2007-07-05 10:02:00,3.75816,3.75844,3.74761,3.75771,7140000.0
2007-07-05 10:03:00,3.75681,3.75964,3.75433,3.75806,7130000.0
2007-07-05 10:04:00,3.75773,3.75958,3.75174,3.75385,7130000.0
2007-07-05 10:05:00,3.75664,3.75704,3.75229,3.75324,5630000.0
2007-07-05 10:06:00,3.75759,3.75887,3.74902,3.75784,5260000.0
2007-07-05 10:07:00,3.75883,3.76118,3.7487,3.74993,4890000.0
2007-07-05 10:08:00,3.75816,3.76078,3.75309,3.7591,8640000.0
2007-07-05 10:09:00,3.75707,3.75849,3.7458,3.7579,7140000.0
2007-07-05 10:10:00,3.75001,3.76129,3.75001,3.76129,7510000.0
2007-07-05 10:11:00,3.75959,3.76044,3.75019,3.76029,10890000.0
2007-07-05 10:12:00,3.75939,3.75987,3.75254,3.75322,6390000.0
2007-07-05 10:13:00,3.76025,3.76025,3.75272,3.75824,6750000.0
2007-07-05 10:14:00,3.75733,3.76053,3.75006,3.75468,13160000.0
2007-07-05 10:15:00,3.75737,3.76107,3.75344,3.76078,4910000.0
2007-07-05 10:16:00,3.76089,3.76089,3.75508,3.75972,4880000.0
2007-07-05 10:17:00,3.75106,3.75795,3.75039,3.75533,5260000.0
2007-07-05 10:18:00,3.75555,3.75881,3.75059,3.7544,4140000.0
2007-07-05 10:19:00,3.75849,3.76072,3.75012,3.75644,7500000.0
2007-07-05 10:20:00,3.76012,3.76012,3.74703,3.7561,8650000.0
2007-07-05 10:21:00,3.75923,3.76112,3.75357,3.76093,6770000.0
2007-07-05 10:22:00,3.75518,3.76127,3.75058,3.75599,6380000.0
2007-07-05 10:23:00,3.75004,3.76167,3.75004,3.75724,4510000.0
2007-07-05 10:24:00,3.75688,3.76133,3.75129,3.76133,7140000.0
2007-07-05 10:25:00,3.75164,3.75636,3.74996,3.75133,4890000.0
2007-07-05 10:26:00,3.75879,3.76267,3.75405,3.75622,6020000.0
2007-07-05 10:27:00,3.75895,3.76088,3.75198,3.76033,5630000.0
2007-07-05 10:28:00,3.75548,3.76217,3.75548,3.75732,4140000.0
2007-07-05 10:29:00,3.75675,3.76177,3.75144,3.75911,17280000.0
2007-07-05 10:30:00,3.76122,3.76122,3.7529,3.75927,6770000.0
2007-07-05 10:31:00,3.76032,3.76167,3.74818,3.75733,9390000.0
2007-07-05 10:32:00,3.75422,3.76047,3.75062,3.76047,5630000.0
2007-07-05 10:33:00,3.7579,3.76049,3.75284,3.76049,5630000.0
2007-07-05 10:34:00,3.75967,3.76026,3.75086,3.75182,6030000.0
2007-07-05 10:35:00,3.75714,3.76094,3.75342,3.75342,5630000.0
2007-07-05 10:36:00,3.76079,3.76081,3.75559,3.75808,5640000.0
2007-07-05 10:37:00,3.75981,3.75981,3.75218,3.75948,6770000.0
2007-07-05 10:38:00,3.75439,3.75851,3.75171,3.75341,5640000.0
2007-07-05 10:39:00,3.75274,3.7596,3.75109,3.75109,4880000.0
2007-07-05 10:40:00,3.76106,3.76106,3.74985,3.75938,6380000.0
2007-07-05 10:41:00,3.75531,3.75893,3.74701,3.75893,4890000.0
2007-07-05 10:42:00,3.7539,3.75998,3.75012,3.75342,6010000.0
2007-07-05 10:43:00,3.75488,3.76094,3.748,3.7537,6390000.0
2007-07-05 10:44:00,3.75598,3.75858,3.75413,3.75695,5270000.0
2007-07-05 10:45:00,3.7579,3.75948,3.7516,3.75948,5640000.0
2007-07-05 10:46:00,3.75869,3.75869,3.74946,3.75734,4140000.0
2007-07-05 10:47:00,3.75265,3.75955,3.75265,3.75955,4880000.0
2007-07-05 10:48:00,3.75723,3.75955,3.74944,3.75496,7500000.0
2007-07-05 10:49:00,3.75521,3.76078,3.75474,3.75522,7510000.0
2007-07-05 10:50:00,3.75903,3.75908,3.75164,3.7568,8250000.0
2007-07-05 10:51:00,3.75772,3.76296,3.74966,3.76018,5260000.0
2007-07-05 10:52:00,3.76025,3.76062,3.75503,3.75967,5260000.0
2007-07-05 10:53:00,3.76163,3.76198,3.75224,3.76037,5640000.0
2007-07-05 10:54:00,3.75756,3.76123,3.75124,3.76077,5630000.0
2007-07-05 10:55:00,3.76075,3.76075,3.75521,3.76017,7880000.0
2007-07-05 10:56:00,3.75714,3.76143,3.75133,3.75459,6770000.0
2007-07-05 10:57:00,3.75444,3.75926,3.75149,3.75926,5270000.0
2007-07-05 10:58:00,3.76017,3.76117,3.7556,3.76076,5250000.0
2007-07-05 10:59:00,3.7567,3.76078,3.75028,3.76078,6010000.0
2007-07-05 11:00:00,3.75645,3.7643,3.75181,3.75181,13520000.0
2007-07-05 11:01:00,3.75836,3.76197,3.75648,3.76197,5260000.0
2007-07-05 11:02:00,3.7504,3.76088,3.74915,3.74915,6760000.0
2007-07-05 11:03:00,3.75413,3.76553,3.75175,3.75962,7130000.0
2007-07-05 11:04:00,3.75521,3.75984,3.7513,3.75342,4510000.0
2007-07-05 11:05:00,3.75286,3.75943,3.74619,3.75943,6390000.0
2007-07-05 11:06:00,3.75736,3.76034,3.75086,3.75858,6390000.0
2007-07-05 11:07:00,3.75022,3.76099,3.75022,3.75582,5270000.0
2007-07-05 11:08:00,3.75899,3.75899,3.74972,3.75709,5640000.0
2007-07-05 11:09:00,3.75998,3.76044,3.75141,3.75921,5630000.0
2007-07-05 11:10:00,3.75601,3.76145,3.75147,3.75875,5640000.0
2007-07-05 11:11:00,3.7571,3.76037,3.74913,3.75941,7140000.0
2007-07-05 11:12:00,3.76143,3.76172,3.75218,3.76026,6770000.0
2007-07-05 11:13:00,3.75569,3.7598,3.75294,3.75881,5630000.0
2007-07-05 11:14:00,3.75624,3.76,3.74923,3.75972,10530000.0
2007-07-05 11:15:00,3.75654,3.76094,3.75426,3.75753,6000000.0
2007-07-05 11:16:00,3.7529,3.76021,3.75118,3.75825,5260000.0
2007-07-05 11:17:00,3.75851,3.75912,3.75156,3.75156,3770000.0
2007-07-05 11:18:00,3.75688,3.75838,3.74989,3.75838,4510000.0
2007-07-05 11:19:00,3.75035,3.75836,3.74963,3.75836,4510000.0
2007-07-05 11:20:00,3.75451,3.75912,3.75015,3.75878,4880000.0
2007-07-05 11:21:00,3.75907,3.76222,3.74944,3.7569,7510000.0
2007-07-05 11:22:00,3.75888,3.76013,3.75619,3.75886,5650000.0
2007-07-05 11:23:00,3.75757,3.75909,3.75213,3.75662,4880000.0
2007-07-05 11:24:00,3.75166,3.76108,3.74953,3.75532,4880000.0
2007-07-05 11:25:00,3.75458,3.75842,3.74995,3.75842,6010000.0
2007-07-05 11:26:00,3.75237,3.75909,3.75237,3.75899,4510000.0
2007-07-05 11:27:00,3.75877,3.75954,3.75293,3.75954,5650000.0
2007-07-05 11:28:00,3.75422,3.75805,3.74788,3.75697,6390000.0
2007-07-05 11:29:00,3.75101,3.75926,3.75101,3.75554,10520000.0
2007-07-05 11:30:00,3.75949,3.76055,3.75026,3.75026,5640000.0
2007-07-05 11:31:00,3.74943,3.75905,3.74943,3.75905,4140000.0
2007-07-05 11:32:00,3.75776,3.75935,3.74813,3.75494,7140000.0
2007-07-05 11:33:00,3.76086,3.76102,3.75403,3.75662,5640000.0
2007-07-05 11:34:00,3.76064,3.76064,3.75351,3.75398,4510000.0
2007-07-05 11:35:00,3.75662,3.75872,3.75204,3.75813,6380000.0
2007-07-05 11:36:00,3.75797,3.75873,3.74822,3.75241,8270000.0
2007-07-05 11:37:00,3.75995,3.75995,3.75237,3.75856,7130000.0
2007-07-05 11:38:00,3.75854,3.75951,3.74894,3.75951,5260000.0
2007-07-05 11:39:00,3.75114,3.76037,3.74851,3.75689,5250000.0
2007-07-05 11:40:00,3.75536,3.75951,3.75203,3.75203,4510000.0
2007-07-05 11:41:00,3.76016,3.7607,3.75249,3.75862,6380000.0
2007-07-05 11:42:00,3.76242,3.76337,3.75573,3.75573,4880000.0
2007-07-05 11:43:00,3.75667,3.76179,3.75557,3.75828,8260000.0
2007-07-05 11:44:00,3.75828,3.76257,3.75504,3.75504,5260000.0
2007-07-05 11:45:00,3.756,3.76157,3.756,3.76074,4510000.0
2007-07-05 11:46:00,3.75737,3.76102,3.7532,3.7562,6770000.0
2007-07-05 11:47:00,3.75499,3.7623,3.75463,3.7623,4890000.0
2007-07-05 11:48:00,3.76181,3.762,3.75025,3.76,7130000.0
2007-07-05 11:49:00,3.75744,3.76017,3.75174,3.75174,6020000.0
2007-07-05 11:50:00,3.76236,3.76237,3.75353,3.75837,6010000.0
2007-07-05 11:51:00,3.76146,3.76146,3.7556,3.75781,5260000.0
2007-07-05 11:52:00,3.76167,3.76281,3.75486,3.76079,4880000.0
2007-07-05 11:53:00,3.76057,3.76561,3.75409,3.75409,8250000.0
2007-07-05 11:54:00,3.76156,3.76434,3.7575,3.75825,6760000.0
2007-07-05 11:55:00,3.75639,3.7604,3.75122,3.75802,4150000.0
2007-07-05 11:56:00,3.75703,3.76037,3.75703,3.75919,4510000.0
2007-07-05 11:57:00,3.75268,3.76395,3.75268,3.7587,6010000.0
2007-07-05 11:58:00,3.76036,3.7643,3.75798,3.75891,6010000.0
2007-07-05 11:59:00,3.75678,3.76281,3.7559,3.76281,8260000.0
2007-07-05 12:00:00,3.75636,3.76198,3.75636,3.76198,4880000.0
2007-07-05 12:01:00,3.75391,3.76095,3.74925,3.75632,7890000.0
2007-07-05 12:02:00,3.76105,3.76239,3.75017,3.76068,6400000.0
2007-07-05 12:03:00,3.75516,3.7612,3.75477,3.7612,4510000.0
2007-07-05 12:04:00,3.76058,3.76141,3.75597,3.76066,6010000.0
2007-07-05 12:05:00,3.75672,3.75925,3.75177,3.75856,5260000.0
2007-07-05 12:06:00,3.75223,3.76158,3.75223,3.75227,4510000.0
2007-07-05 12:07:00,3.75087,3.76076,3.75046,3.75484,4890000.0
2007-07-05 12:08:00,3.75551,3.76057,3.75018,3.76057,4140000.0
2007-07-05 12:09:00,3.75137,3.75935,3.75137,3.75444,5630000.0
2007-07-05 12:10:00,3.75832,3.76175,3.75718,3.76033,4510000.0
2007-07-05 12:11:00,3.76326,3.76326,3.75156,3.75156,3770000.0
2007-07-05 12:12:00,3.76104,3.76196,3.75676,3.75676,6390000.0
2007-07-05 12:13:00,3.75575,3.75966,3.75222,3.75426,3770000.0
2007-07-05 12:14:00,3.75643,3.75986,3.74886,3.75986,6760000.0
2007-07-05 12:15:00,3.75616,3.76064,3.75423,3.76042,9770000.0
2007-07-05 12:16:00,3.75934,3.76124,3.75441,3.75661,5250000.0
2007-07-05 12:17:00,3.7602,3.76153,3.75355,3.754,4880000.0
2007-07-05 12:18:00,3.75998,3.76017,3.7566,3.75984,6010000.0
2007-07-05 12:19:00,3.7616,3.7616,3.75256,3.75621,4510000.0
2007-07-05 12:20:00,3.76009,3.76009,3.75286,3.75719,5630000.0
2007-07-05 12:21:00,3.76175,3.76176,3.75614,3.76102,6020000.0
2007-07-05 12:22:00,3.7562,3.76136,3.7562,3.76116,5260000.0
2007-07-05 12:23:00,3.75703,3.76187,3.75276,3.75504,6000000.0
2007-07-05 12:24:00,3.75179,3.76231,3.75179,3.76231,7510000.0
2007-07-05 12:25:00,3.76233,3.76233,3.75283,3.75875,9400000.0
2007-07-05 12:26:00,3.75605,3.75941,3.74755,3.74998,9010000.0
2007-07-05 12:27:00,3.75999,3.76071,3.75056,3.76071,4510000.0
2007-07-05 12:28:00,3.76098,3.76381,3.75787,3.76203,5260000.0
2007-07-05 12:29:00,3.75944,3.76142,3.75418,3.7603,4890000.0
2007-07-05 12:30:00,3.75979,3.76068,3.74888,3.76068,17290000.0
2007-07-05 12:31:00,3.75717,3.76246,3.75717,3.76099,6010000.0
2007-07-05 12:32:00,3.74926,3.75972,3.74926,3.7562,6760000.0
2007-07-05 12:33:00,3.76131,3.76131,3.74991,3.75744,4880000.0
2007-07-05 12:34:00,3.75751,3.76384,3.75574,3.75998,4510000.0
2007-07-05 12:35:00,3.75727,3.76211,3.75426,3.76012,5260000.0
2007-07-05 12:36:00,3.75887,3.7603,3.74996,3.75782,3770000.0
2007-07-05 12:37:00,3.75035,3.75989,3.75035,3.75511,5260000.0
2007-07-05 12:38:00,3.75731,3.7612,3.7568,3.76046,5630000.0
2007-07-05 12:39:00,3.74815,3.75989,3.74815,3.75361,7890000.0
2007-07-05 12:40:00,3.7611,3.7611,3.75523,3.76031,4510000.0
2007-07-05 12:41:00,3.75671,3.76217,3.75308,3.75718,6760000.0
2007-07-05 12:42:00,3.75445,3.75971,3.74913,3.75872,8270000.0
2007-07-05 12:43:00,3.75641,3.75865,3.75326,3.75326,4900000.0
2007-07-05 12:44:00,3.7584,3.76128,3.75216,3.75818,6390000.0
2007-07-05 12:45:00,3.75738,3.75943,3.74753,3.75367,4890000.0
2007-07-05 12:46:00,3.75781,3.75944,3.74842,3.75804,4890000.0
2007-07-05 12:47:00,3.75508,3.75973,3.75462,3.75829,4510000.0
2007-07-05 12:48:00,3.74992,3.76225,3.74992,3.75463,5260000.0
2007-07-05 12:49:00,3.75102,3.75543,3.74415,3.74981,3400000.0
2007-07-05 12:50:00,3.75939,3.75939,3.74919,3.75389,4880000.0
2007-07-05 12:51:00,3.75383,3.7592,3.7525,3.75555,4890000.0
2007-07-05 12:52:00,3.75926,3.75978,3.75405,3.75662,5630000.0
2007-07-05 12:53:00,3.75795,3.75795,3.74848,3.75761,6750000.0
2007-07-05 12:54:00,3.75652,3.75985,3.7503,3.75932,4890000.0
2007-07-05 12:55:00,3.75077,3.75386,3.75009,3.75309,5640000.0
2007-07-05 12:56:00,3.74976,3.75704,3.74976,3.75385,5640000.0
2007-07-05 12:57:00,3.74512,3.75452,3.74512,3.75417,9400000.0
2007-07-05 12:58:00,3.75471,3.75942,3.74822,3.75814,6770000.0
2007-07-05 12:59:00,3.76075,3.76075,3.75078,3.7581,6000000.0
2007-07-05 13:00:00,3.76043,3.76284,3.75453,3.76133,8630000.0
2007-07-05 13:01:00,3.75727,3.76257,3.75283,3.76115,8630000.0
2007-07-05 13:02:00,3.7545,3.76209,3.75174,3.75741,4890000.0
2007-07-05 13:03:00,3.7572,3.76206,3.75187,3.76206,8630000.0
2007-07-05 13:04:00,3.75694,3.76057,3.75111,3.75685,5630000.0
2007-07-05 13:05:00,3.75605,3.76119,3.75253,3.75733,5260000.0
2007-07-05 13:06:00,3.75579,3.75917,3.74823,3.74823,5260000.0
2007-07-05 13:07:00,3.75601,3.76009,3.75395,3.75395,4510000.0
2007-07-05 13:08:00,3.75738,3.75914,3.75249,3.75868,5630000.0
2007-07-05 13:09:00,3.75477,3.75966,3.74775,3.75472,12040000.0
2007-07-05 13:10:00,3.75407,3.75918,3.75181,3.75918,4140000.0
2007-07-05 13:11:00,3.75947,3.76026,3.75096,3.75922,4510000.0
2007-07-05 13:12:00,3.76087,3.76297,3.75007,3.75238,7140000.0
2007-07-05 13:13:00,3.75992,3.7612,3.74977,3.7612,7500000.0
2007-07-05 13:14:00,3.7533,3.75861,3.74878,3.75861,9010000.0
2007-07-05 13:15:00,3.75442,3.75865,3.75151,3.75151,6770000.0
2007-07-05 13:16:00,3.75609,3.76068,3.75185,3.75421,6000000.0
2007-07-05 13:17:00,3.75579,3.76051,3.74897,3.75519,5630000.0
2007-07-05 13:18:00,3.75901,3.76053,3.75078,3.76053,7130000.0
2007-07-05 13:19:00,3.75482,3.76163,3.75207,3.76094,6750000.0
2007-07-05 13:20:00,3.75266,3.75634,3.7472,3.75424,5260000.0
2007-07-05 13:21:00,3.75758,3.762,3.74902,3.75936,7520000.0
2007-07-05 13:22:00,3.74987,3.7574,3.74987,3.75459,6380000.0
2007-07-05 13:23:00,3.75769,3.75917,3.75248,3.75754,6390000.0
2007-07-05 13:24:00,3.75759,3.75988,3.75416,3.75914,6390000.0
2007-07-05 13:25:00,3.75926,3.7622,3.75196,3.76037,5270000.0
2007-07-05 13:26:00,3.75689,3.75803,3.75207,3.75786,5640000.0
2007-07-05 13:27:00,3.76053,3.76053,3.7537,3.75572,5640000.0
2007-07-05 13:28:00,3.7563,3.75976,3.75293,3.75976,6400000.0
2007-07-05 13:29:00,3.75828,3.76009,3.75451,3.75993,4510000.0
2007-07-05 13:30:00,3.75521,3.76056,3.75521,3.75853,5290000.0
2007-07-05 13:31:00,3.7597,3.75979,3.7546,3.7596,4880000.0
2007-07-05 13:32:00,3.76086,3.76086,3.75202,3.75896,5260000.0
2007-07-05 13:33:00,3.75697,3.75997,3.74897,3.75908,4510000.0
2007-07-05 13:34:00,3.75225,3.76013,3.75225,3.76013,4890000.0
2007-07-05 13:35:00,3.75855,3.75855,3.74886,3.75714,4520000.0
2007-07-05 13:36:00,3.75579,3.76039,3.74668,3.76039,6390000.0
2007-07-05 13:37:00,3.7601,3.76068,3.74997,3.76068,6020000.0
2007-07-05 13:38:00,3.75654,3.76031,3.75014,3.75584,6770000.0
2007-07-05 13:39:00,3.76067,3.76067,3.7511,3.7511,4140000.0
2007-07-05 13:40:00,3.74942,3.76018,3.74942,3.75878,6390000.0
2007-07-05 13:41:00,3.75741,3.76056,3.75122,3.75122,4900000.0
2007-07-05 13:42:00,3.75348,3.75992,3.74978,3.75872,6380000.0
2007-07-05 13:43:00,3.75509,3.75959,3.75056,3.75945,6380000.0
2007-07-05 13:44:00,3.7571,3.76245,3.75185,3.75526,9390000.0
2007-07-05 13:45:00,3.75391,3.76033,3.75153,3.76005,7140000.0
2007-07-05 13:46:00,3.75567,3.76264,3.75229,3.76113,9020000.0
2007-07-05 13:47:00,3.75773,3.76167,3.75509,3.75738,5260000.0
2007-07-05 13:48:00,3.75518,3.76198,3.75,3.76197,6380000.0
2007-07-05 13:49:00,3.75515,3.76215,3.75515,3.76063,4890000.0
2007-07-05 13:50:00,3.76068,3.76157,3.75294,3.7613,5660000.0
2007-07-05 13:51:00,3.76254,3.76254,3.75428,3.75766,3770000.0
2007-07-05 13:52:00,3.75744,3.76388,3.75236,3.75236,6380000.0
2007-07-05 13:53:00,3.7573,3.76289,3.75287,3.75561,8280000.0
2007-07-05 13:54:00,3.76178,3.76178,3.74831,3.75011,13900000.0
2007-07-05 13:55:00,3.75836,3.76036,3.75118,3.75118,7130000.0
2007-07-05 13:56:00,3.75947,3.76075,3.75495,3.76075,3770000.0
2007-07-05 13:57:00,3.75516,3.76054,3.74953,3.75623,5270000.0
2007-07-05 13:58:00,3.75663,3.76419,3.75663,3.76255,4890000.0
2007-07-05 13:59:00,3.75719,3.76101,3.75538,3.75861,7520000.0
2007-07-05 14:00:00,3.76037,3.76243,3.75256,3.75256,10530000.0
2007-07-05 14:01:00,3.75664,3.7626,3.75056,3.76013,4510000.0
2007-07-05 14:02:00,3.75707,3.76484,3.75319,3.75877,6020000.0
2007-07-05 14:03:00,3.76099,3.76279,3.75274,3.76137,12390000.0
2007-07-05 14:04:00,3.76264,3.76264,3.75151,3.75203,3400000.0
2007-07-05 14:05:00,3.75635,3.762,3.75144,3.75837,4890000.0
2007-07-05 14:06:00,3.75809,3.76195,3.75248,3.7555,7540000.0
2007-07-05 14:07:00,3.76162,3.76179,3.7529,3.76164,5650000.0
2007-07-05 14:08:00,3.7457,3.76044,3.74376,3.76044,4900000.0
2007-07-05 14:09:00,3.75476,3.7598,3.7504,3.75402,4890000.0
2007-07-05 14:10:00,3.75873,3.75904,3.74699,3.75412,6390000.0
2007-07-05 14:11:00,3.76024,3.76052,3.74717,3.75125,7140000.0
2007-07-05 14:12:00,3.75122,3.75657,3.74712,3.75581,6760000.0
2007-07-05 14:13:00,3.75571,3.76042,3.74853,3.7597,6390000.0
2007-07-05 14:14:00,3.76098,3.76098,3.74802,3.75537,4880000.0
2007-07-05 14:15:00,3.75924,3.7613,3.7557,3.75884,8280000.0
2007-07-05 14:16:00,3.76185,3.76226,3.7535,3.76226,7130000.0
2007-07-05 14:17:00,3.75961,3.76062,3.75162,3.76038,6750000.0
2007-07-05 14:18:00,3.75595,3.75884,3.75067,3.75805,5270000.0
2007-07-05 14:19:00,3.76067,3.76067,3.75467,3.75925,5630000.0
2007-07-05 14:20:00,3.75242,3.75976,3.75078,3.75078,4880000.0
2007-07-05 14:21:00,3.75636,3.76295,3.75474,3.76097,5270000.0
2007-07-05 14:22:00,3.75507,3.759,3.74967,3.74967,7510000.0
2007-07-05 14:23:00,3.75041,3.75822,3.75041,3.7537,7510000.0
2007-07-05 14:24:00,3.75512,3.75883,3.74642,3.75665,7540000.0
2007-07-05 14:25:00,3.7503,3.75924,3.74973,3.75432,9780000.0
2007-07-05 14:26:00,3.75206,3.75817,3.75206,3.75301,4520000.0
2007-07-05 14:27:00,3.7599,3.7599,3.74814,3.75797,5270000.0
2007-07-05 14:28:00,3.75313,3.75934,3.75085,3.75227,7510000.0
2007-07-05 14:29:00,3.75792,3.75957,3.75174,3.75957,4880000.0
2007-07-05 14:30:00,3.7584,3.75918,3.75111,3.75918,7520000.0
2007-07-05 14:31:00,3.75546,3.76032,3.75058,3.75691,6390000.0
2007-07-05 14:32:00,3.7501,3.76092,3.7501,3.76092,7520000.0
2007-07-05 14:33:00,3.75582,3.76188,3.75291,3.75612,7140000.0
2007-07-05 14:34:00,3.75441,3.76071,3.75441,3.76071,4880000.0
2007-07-05 14:35:00,3.75699,3.7597,3.74946,3.7597,4890000.0
2007-07-05 14:36:00,3.75907,3.75907,3.74806,3.75866,5650000.0
2007-07-05 14:37:00,3.75643,3.75669,3.75334,3.75457,4510000.0
2007-07-05 14:38:00,3.75904,3.76006,3.75186,3.76006,6390000.0
2007-07-05 14:39:00,3.76133,3.76133,3.75408,3.75408,4150000.0
2007-07-05 14:40:00,3.75622,3.76031,3.75526,3.75526,5250000.0
2007-07-05 14:41:00,3.75745,3.7613,3.75197,3.75968,4140000.0
2007-07-05 14:42:00,3.7604,3.76246,3.7528,3.75748,7510000.0
2007-07-05 14:43:00,3.75946,3.7629,3.75643,3.76176,6020000.0
2007-07-05 14:44:00,3.76059,3.76165,3.75222,3.75878,8640000.0
2007-07-05 14:45:00,3.75908,3.76131,3.74863,3.76131,6770000.0
2007-07-05 14:46:00,3.7591,3.76105,3.75041,3.75592,6380000.0
2007-07-05 14:47:00,3.7564,3.76254,3.75192,3.76002,7140000.0
2007-07-05 14:48:00,3.75975,3.75975,3.75161,3.75855,4890000.0
2007-07-05 14:49:00,3.76219,3.76338,3.75779,3.76081,6020000.0
2007-07-05 14:50:00,3.75502,3.76122,3.75482,3.76122,8280000.0
2007-07-05 14:51:00,3.75104,3.75952,3.75104,3.75529,5630000.0
2007-07-05 14:52:00,3.76084,3.76084,3.75058,3.75217,4890000.0
2007-07-05 14:53:00,3.75804,3.76168,3.75266,3.76168,6770000.0
2007-07-05 14:54:00,3.75525,3.76043,3.75189,3.76043,5270000.0
2007-07-05 14:55:00,3.76084,3.76092,3.75214,3.75885,6390000.0
2007-07-05 14:56:00,3.75169,3.7591,3.74979,3.7503,6010000.0
2007-07-05 14:57:00,3.75668,3.76163,3.74875,3.7593,5650000.0
2007-07-05 14:58:00,3.75319,3.76191,3.74925,3.75324,5630000.0
2007-07-05 14:59:00,3.76071,3.76258,3.75136,3.75365,12030000.0
2007-07-05 15:00:00,3.76338,3.76385,3.75655,3.75956,9770000.0
2007-07-05 15:01:00,3.76414,3.76616,3.75902,3.76344,7900000.0
2007-07-05 15:02:00,3.75764,3.76434,3.75438,3.76309,7510000.0
2007-07-05 15:03:00,3.75643,3.76229,3.75394,3.76229,6000000.0
2007-07-05 15:04:00,3.75954,3.76532,3.75498,3.76237,9020000.0
2007-07-05 15:05:00,3.75356,3.76227,3.75276,3.76217,5630000.0
2007-07-05 15:06:00,3.75701,3.76239,3.7523,3.75901,8630000.0
2007-07-05 15:07:00,3.75295,3.76209,3.75295,3.76165,4890000.0
2007-07-05 15:08:00,3.7627,3.7627,3.7571,3.7571,4890000.0
2007-07-05 15:09:00,3.76242,3.76242,3.75171,3.75171,6760000.0
2007-07-05 15:10:00,3.76069,3.76168,3.75166,3.76168,7510000.0
2007-07-05 15:11:00,3.75216,3.76165,3.75216,3.75957,4890000.0
2007-07-05 15:12:00,3.75622,3.76016,3.7515,3.7515,5640000.0
2007-07-05 15:13:00,3.76234,3.76234,3.75189,3.75341,4880000.0
2007-07-05 15:14:00,3.76078,3.76078,3.74929,3.75924,13160000.0
2007-07-05 15:15:00,3.75424,3.76089,3.75424,3.75966,4880000.0
2007-07-05 15:16:00,3.75678,3.76221,3.75242,3.75861,4890000.0
2007-07-05 15:17:00,3.76155,3.76155,3.75164,3.76057,8650000.0
2007-07-05 15:18:00,3.76093,3.76314,3.75291,3.76145,6390000.0
2007-07-05 15:19:00,3.7563,3.76212,3.74905,3.74905,3770000.0
2007-07-05 15:20:00,3.76087,3.76227,3.75167,3.75738,4890000.0
2007-07-05 15:21:00,3.7535,3.76159,3.74969,3.75716,9380000.0
2007-07-05 15:22:00,3.75683,3.76222,3.75623,3.76131,4510000.0
2007-07-05 15:23:00,3.76144,3.7621,3.75261,3.7621,7140000.0
2007-07-05 15:24:00,3.75824,3.76257,3.7511,3.75828,6760000.0
2007-07-05 15:25:00,3.7531,3.76157,3.7531,3.75416,6760000.0
2007-07-05 15:26:00,3.7605,3.7605,3.74616,3.75758,5650000.0
2007-07-05 15:27:00,3.75419,3.75855,3.74539,3.75422,9030000.0
2007-07-05 15:28:00,3.75649,3.75859,3.75313,3.75415,5250000.0
2007-07-05 15:29:00,3.75566,3.75979,3.75021,3.75044,4520000.0
2007-07-05 15:30:00,3.76035,3.76035,3.75266,3.753,9010000.0
2007-07-05 15:31:00,3.75527,3.75843,3.74709,3.7518,7140000.0
2007-07-05 15:32:00,3.7565,3.75952,3.74813,3.75952,4880000.0
2007-07-05 15:33:00,3.76066,3.76066,3.75275,3.75789,4140000.0
2007-07-05 15:34:00,3.75721,3.76051,3.75315,3.75772,6400000.0
2007-07-05 15:35:00,3.75461,3.75994,3.75398,3.75418,6020000.0
2007-07-05 15:36:00,3.75268,3.75953,3.74882,3.75941,6390000.0
2007-07-05 15:37:00,3.76011,3.76038,3.75044,3.75044,4520000.0
2007-07-05 15:38:00,3.75391,3.76047,3.75064,3.76047,5650000.0
2007-07-05 15:39:00,3.75976,3.75976,3.75382,3.75929,5260000.0
2007-07-05 15:40:00,3.76042,3.76074,3.7494,3.7601,7130000.0
2007-07-05 15:41:00,3.75895,3.76357,3.75217,3.76249,9010000.0
2007-07-05 15:42:00,3.7559,3.76079,3.75379,3.75379,5260000.0
2007-07-05 15:43:00,3.75173,3.75948,3.75173,3.75841,5260000.0
2007-07-05 15:44:00,3.75759,3.75992,3.75005,3.75904,6400000.0
2007-07-05 15:45:00,3.75716,3.75978,3.75272,3.7592,4880000.0
2007-07-05 15:46:00,3.75462,3.7598,3.74768,3.7598,4510000.0
2007-07-05 15:47:00,3.75907,3.7594,3.75242,3.75865,5630000.0
2007-07-05 15:48:00,3.75725,3.76041,3.75405,3.75799,7500000.0
2007-07-05 15:49:00,3.75469,3.76115,3.7515,3.75307,4890000.0
2007-07-05 15:50:00,3.76049,3.76049,3.75036,3.75966,4890000.0
2007-07-05 15:51:00,3.7554,3.75994,3.75344,3.75732,7140000.0
2007-07-05 15:52:00,3.75559,3.76014,3.75264,3.76014,6380000.0
2007-07-05 15:53:00,3.75332,3.75981,3.74937,3.75517,6400000.0
2007-07-05 15:54:00,3.7528,3.75899,3.7528,3.75452,7510000.0
2007-07-05 15:55:00,3.75752,3.7587,3.75094,3.75704,4880000.0
2007-07-05 15:56:00,3.75809,3.75901,3.75469,3.75795,4890000.0
2007-07-05 15:57:00,3.75498,3.75895,3.75315,3.75895,5260000.0
2007-07-05 15:58:00,3.75976,3.75986,3.75571,3.75966,7510000.0
2007-07-05 15:59:00,3.7538,3.75996,3.75353,3.75996,10150000.0
2007-07-05 16:00:00,3.75679,3.76018,3.75333,3.75982,4520000.0
2007-07-05 16:01:00,3.75463,3.76104,3.74802,3.75663,9020000.0
2007-07-05 16:02:00,3.75695,3.76174,3.7553,3.76055,4890000.0
2007-07-05 16:03:00,3.75516,3.76184,3.75516,3.76032,4890000.0
2007-07-05 16:04:00,3.75783,3.76206,3.75225,3.76167,6750000.0
2007-07-05 16:05:00,3.75594,3.76065,3.75431,3.76065,6010000.0
2007-07-05 16:06:00,3.76088,3.76189,3.74897,3.75552,9020000.0
2007-07-05 16:07:00,3.76101,3.76241,3.75652,3.76241,4880000.0
2007-07-05 16:08:00,3.75661,3.76045,3.75087,3.76013,6390000.0
2007-07-05 16:09:00,3.75757,3.76204,3.75626,3.75626,7140000.0
2007-07-05 16:10:00,3.76038,3.76038,3.749,3.75526,10910000.0
2007-07-05 16:11:00,3.76075,3.76075,3.75523,3.75927,7140000.0
2007-07-05 16:12:00,3.75218,3.76013,3.75218,3.75831,7890000.0
2007-07-05 16:13:00,3.75837,3.76065,3.75507,3.76065,5640000.0
2007-07-05 16:14:00,3.75945,3.75945,3.74694,3.75901,4510000.0
2007-07-05 16:15:00,3.75864,3.75998,3.7535,3.7535,4510000.0
2007-07-05 16:16:00,3.75405,3.75878,3.75008,3.7507,4150000.0
2007-07-05 16:17:00,3.75603,3.75995,3.75352,3.75993,4880000.0
2007-07-05 16:18:00,3.75203,3.76044,3.74971,3.76044,8650000.0
2007-07-05 16:19:00,3.75937,3.76027,3.75685,3.76027,4890000.0
2007-07-05 16:20:00,3.75425,3.75914,3.75063,3.75835,7130000.0
2007-07-05 16:21:00,3.76171,3.76171,3.755,3.75722,6010000.0
2007-07-05 16:22:00,3.75782,3.76154,3.75248,3.76024,4880000.0
2007-07-05 16:23:00,3.76078,3.76121,3.75936,3.76121,6020000.0
2007-07-05 16:24:00,3.7512,3.76103,3.75031,3.75589,7510000.0
2007-07-05 16:25:00,3.75983,3.76167,3.75583,3.76098,4510000.0
2007-07-05 16:26:00,3.76202,3.76202,3.75102,3.75991,5260000.0
2007-07-05 16:27:00,3.7568,3.76011,3.74975,3.75939,11280000.0
2007-07-05 16:28:00,3.76288,3.76288,3.75552,3.76127,7140000.0
2007-07-05 16:29:00,3.76241,3.76241,3.75456,3.75806,5260000.0
2007-07-05 16:30:00,3.76157,3.7622,3.75628,3.76212,6760000.0
2007-07-05 16:31:00,3.76118,3.76295,3.75601,3.75712,11640000.0
2007-07-05 16:32:00,3.75384,3.76497,3.75384,3.75867,4880000.0
2007-07-05 16:33:00,3.7564,3.7624,3.7564,3.7624,4880000.0
2007-07-05 16:34:00,3.76049,3.762,3.75141,3.762,5260000.0
2007-07-05 16:35:00,3.76271,3.76474,3.75287,3.75359,13510000.0
2007-07-05 16:36:00,3.76392,3.76396,3.75316,3.75316,6400000.0
2007-07-05 16:37:00,3.75838,3.76243,3.75592,3.75592,6010000.0
2007-07-05 16:38:00,3.75548,3.76111,3.75007,3.76111,10890000.0
2007-07-05 16:39:00,3.7584,3.76206,3.75374,3.76155,7130000.0
2007-07-05 16:40:00,3.76151,3.7627,3.75301,3.7627,5260000.0
2007-07-05 16:41:00,3.75898,3.76399,3.75559,3.76036,7130000.0
2007-07-05 16:42:00,3.75847,3.76072,3.75257,3.76072,5630000.0
2007-07-05 16:43:00,3.75712,3.76216,3.75463,3.76082,4140000.0
2007-07-05 16:44:00,3.75596,3.76159,3.75122,3.76159,4890000.0
2007-07-05 16:45:00,3.75811,3.76203,3.75374,3.75989,6760000.0
2007-07-05 16:46:00,3.75541,3.76499,3.75541,3.76499,6400000.0
2007-07-05 16:47:00,3.7604,3.76075,3.75533,3.75761,6390000.0
2007-07-05 16:48:00,3.75469,3.76383,3.75469,3.76275,4880000.0
2007-07-05 16:49:00,3.76584,3.76649,3.75387,3.76224,7520000.0
2007-07-05 16:50:00,3.76491,3.76503,3.75977,3.76408,4140000.0
2007-07-05 16:51:00,3.76514,3.7681,3.75779,3.76311,7130000.0
2007-07-05 16:52:00,3.75482,3.76503,3.75482,3.76115,7510000.0
2007-07-05 16:53:00,3.76302,3.76302,3.75914,3.75947,5630000.0
2007-07-05 16:54:00,3.75658,3.76624,3.75658,3.7623,6760000.0
2007-07-05 16:55:00,3.76531,3.766,3.75654,3.766,4890000.0
2007-07-05 16:56:00,3.7594,3.76481,3.75656,3.75782,6010000.0
2007-07-05 16:57:00,3.76302,3.76848,3.75701,3.75701,4510000.0
2007-07-05 16:58:00,3.76072,3.76514,3.75986,3.7641,6760000.0
2007-07-05 16:59:00,3.76639,3.76689,3.75627,3.76487,10520000.0
2007-07-05 17:00:00,3.76744,3.76744,3.75711,3.75711,7150000.0
2007-07-05 17:01:00,3.76535,3.76535,3.75406,3.76424,6030000.0
2007-07-05 17:02:00,3.75888,3.7657,3.75699,3.76016,6380000.0
2007-07-05 17:03:00,3.76232,3.76481,3.75477,3.75854,4510000.0
2007-07-05 17:04:00,3.76282,3.76654,3.75641,3.76049,4900000.0
2007-07-05 17:05:00,3.75696,3.76513,3.75681,3.76099,5260000.0
2007-07-05 17:06:00,3.76572,3.76572,3.75561,3.75671,7140000.0
2007-07-05 17:07:00,3.76461,3.76581,3.75814,3.76574,8640000.0
2007-07-05 17:08:00,3.75616,3.76372,3.75049,3.76372,5640000.0
2007-07-05 17:09:00,3.76648,3.76648,3.75327,3.75987,8640000.0
2007-07-05 17:10:00,3.76386,3.76626,3.75602,3.76626,5630000.0
2007-07-05 17:11:00,3.76132,3.76624,3.75564,3.76038,6400000.0
2007-07-05 17:12:00,3.76683,3.76744,3.76175,3.76415,6380000.0
2007-07-05 17:13:00,3.76329,3.76654,3.76054,3.76477,6000000.0
2007-07-05 17:14:00,3.75987,3.76788,3.75987,3.76101,12390000.0
2007-07-05 17:15:00,3.76696,3.76696,3.75641,3.76349,10160000.0
2007-07-05 17:16:00,3.75701,3.76775,3.75701,3.76451,6770000.0
2007-07-05 17:17:00,3.76641,3.76641,3.75993,3.76028,5640000.0
2007-07-05 17:18:00,3.76673,3.76751,3.75747,3.75747,4510000.0
2007-07-05 17:19:00,3.75266,3.76645,3.75266,3.76623,5260000.0
2007-07-05 17:20:00,3.76538,3.76538,3.75469,3.76448,4880000.0
2007-07-05 17:21:00,3.76437,3.76508,3.75487,3.76152,6390000.0
2007-07-05 17:22:00,3.76213,3.76684,3.75547,3.76678,11650000.0
2007-07-05 17:23:00,3.76641,3.76641,3.7594,3.7653,5640000.0
2007-07-05 17:24:00,3.75914,3.76732,3.75611,3.76573,10150000.0
2007-07-05 17:25:00,3.76157,3.7692,3.75746,3.75746,7510000.0
2007-07-05 17:26:00,3.76489,3.7654,3.75876,3.7654,4900000.0
2007-07-05 17:27:00,3.76433,3.76433,3.7558,3.75894,8270000.0
2007-07-05 17:28:00,3.76001,3.76303,3.75215,3.7615,6770000.0
2007-07-05 17:29:00,3.76414,3.76463,3.75297,3.76463,7510000.0
2007-07-05 17:30:00,3.76321,3.76795,3.75664,3.75664,4900000.0
2007-07-05 17:31:00,3.76389,3.76444,3.75541,3.75541,7880000.0
2007-07-05 17:32:00,3.76086,3.76544,3.76086,3.76465,7140000.0
2007-07-05 17:33:00,3.76412,3.76674,3.75559,3.76303,11650000.0
2007-07-05 17:34:00,3.75604,3.76326,3.756,3.75826,3400000.0
2007-07-05 17:35:00,3.76265,3.76401,3.75139,3.76401,9020000.0
2007-07-05 17:36:00,3.75929,3.76463,3.75598,3.75891,5250000.0
2007-07-05 17:37:00,3.7579,3.76266,3.75448,3.76007,6390000.0
2007-07-05 17:38:00,3.76104,3.77091,3.75612,3.76667,12430000.0
2007-07-05 17:39:00,3.76375,3.76375,3.75548,3.75751,7900000.0
2007-07-05 17:40:00,3.76092,3.76404,3.74918,3.74918,10520000.0
2007-07-05 17:41:00,3.76152,3.76152,3.75212,3.75623,5640000.0
2007-07-05 17:42:00,3.75668,3.76615,3.75543,3.76097,11650000.0
2007-07-05 17:43:00,3.75954,3.76357,3.75348,3.75993,12790000.0
2007-07-05 17:44:00,3.76485,3.76485,3.7581,3.75916,4510000.0
2007-07-05 17:45:00,3.7593,3.76468,3.75348,3.76468,9010000.0
2007-07-05 17:46:00,3.75954,3.76484,3.7582,3.76437,4890000.0
2007-07-05 17:47:00,3.76068,3.76611,3.76068,3.76455,6030000.0
2007-07-05 17:48:00,3.76466,3.76466,3.7577,3.75914,4890000.0
2007-07-05 17:49:00,3.76402,3.76543,3.75927,3.76337,4510000.0
2007-07-05 17:50:00,3.75499,3.76696,3.75499,3.76266,7140000.0
2007-07-05 17:51:00,3.7612,3.76804,3.75696,3.75696,7140000.0
2007-07-05 17:52:00,3.75981,3.76056,3.75522,3.75929,5650000.0
2007-07-05 17:53:00,3.76408,3.76469,3.75802,3.76215,5640000.0
2007-07-05 17:54:00,3.76169,3.76548,3.75556,3.76548,5640000.0
2007-07-05 17:55:00,3.76103,3.76505,3.75537,3.76505,7530000.0
2007-07-05 17:56:00,3.76327,3.76622,3.75663,3.76027,6020000.0
2007-07-05 17:57:00,3.75568,3.76305,3.75256,3.76016,9390000.0
2007-07-05 17:58:00,3.75076,3.76497,3.75076,3.76196,9020000.0
2007-07-05 17:59:00,3.7608,3.76416,3.75377,3.76354,12010000.0
2007-07-05 18:00:00,3.76544,3.76619,3.75616,3.76029,12790000.0
2007-07-05 18:02:00,3.76618,3.76879,3.75802,3.76617,11260000.0
2007-07-05 18:03:00,3.76557,3.76557,3.75577,3.756,5260000.0
2007-07-05 18:04:00,3.76438,3.76698,3.75736,3.76139,6760000.0
2007-07-05 18:05:00,3.76473,3.7662,3.75619,3.76502,9770000.0
2007-07-05 18:07:00,3.76036,3.76482,3.75808,3.75808,4890000.0
2007-07-05 18:09:00,3.76446,3.76614,3.76155,3.76585,3770000.0
2007-07-05 18:10:00,3.76572,3.76572,3.75573,3.76435,4150000.0
2007-07-05 18:11:00,3.76533,3.76533,3.75897,3.76061,4510000.0
2007-07-05 18:12:00,3.76611,3.76611,3.75621,3.7631,11260000.0
2007-07-05 18:13:00,3.76592,3.76592,3.75964,3.75964,4140000.0
2007-07-05 18:14:00,3.76485,3.76691,3.75703,3.76473,9410000.0
2007-07-05 18:15:00,3.75902,3.76462,3.75363,3.7644,7520000.0
2007-07-05 18:19:00,3.7601,3.76372,3.75522,3.75988,7500000.0
2007-07-05 18:20:00,3.76118,3.76688,3.75954,3.75954,5250000.0
2007-07-05 18:21:00,3.75629,3.76599,3.75629,3.76501,7130000.0
2007-07-05 18:24:00,3.76489,3.76596,3.75635,3.76454,5640000.0
2007-07-05 18:25:00,3.76325,3.76348,3.7543,3.75828,6390000.0
2007-07-05 18:26:00,3.76433,3.76433,3.75449,3.75989,10510000.0
2007-07-05 18:27:00,3.75906,3.76572,3.75906,3.76091,4880000.0
2007-07-05 18:30:00,3.76624,3.76659,3.75959,3.76588,6020000.0
2007-07-05 18:31:00,3.76358,3.76593,3.76057,3.76151,4150000.0
2007-07-05 18:32:00,3.76601,3.76646,3.75668,3.75668,5640000.0
2007-07-05 18:33:00,3.76637,3.76637,3.75885,3.76322,4880000.0
2007-07-05 18:34:00,3.75823,3.76895,3.75823,3.76701,5260000.0
2007-07-05 18:35:00,3.7583,3.76448,3.7583,3.76424,9020000.0
2007-07-05 18:36:00,3.76343,3.7663,3.76085,3.76476,7140000.0
2007-07-05 18:37:00,3.75934,3.767,3.75636,3.76129,9790000.0
2007-07-05 18:38:00,3.76043,3.76566,3.76043,3.76514,4150000.0
2007-07-05 18:39:00,3.76629,3.76684,3.75725,3.76672,7140000.0
2007-07-05 18:40:00,3.75555,3.76458,3.75484,3.75484,4510000.0
2007-07-05 18:41:00,3.76514,3.76552,3.7568,3.7609,4880000.0
2007-07-05 18:43:00,3.76566,3.76566,3.75913,3.76369,3400000.0
2007-07-05 18:44:00,3.76589,3.76754,3.75785,3.76683,3770000.0
2007-07-05 18:45:00,3.76134,3.76642,3.75702,3.76642,6770000.0
2007-07-05 18:47:00,3.76431,3.76431,3.75883,3.75931,4520000.0
2007-07-05 18:48:00,3.76235,3.76848,3.75727,3.7619,6760000.0
2007-07-05 18:49:00,3.76023,3.7648,3.75605,3.76385,5640000.0
2007-07-05 18:50:00,3.76474,3.7658,3.75612,3.75612,5640000.0
2007-07-05 18:51:00,3.76171,3.76542,3.75698,3.75698,4510000.0
2007-07-05 18:53:00,3.76322,3.76682,3.75742,3.75742,8270000.0
2007-07-05 18:54:00,3.76566,3.76703,3.76066,3.76387,9390000.0
2007-07-05 18:55:00,3.75883,3.77031,3.75883,3.76398,4150000.0
2007-07-05 18:56:00,3.76131,3.76687,3.75962,3.76204,5260000.0
2007-07-05 18:57:00,3.76658,3.76658,3.75773,3.76151,4880000.0
2007-07-05 18:58:00,3.7631,3.7661,3.7558,3.76394,6770000.0
2007-07-05 18:59:00,3.76222,3.7669,3.76101,3.76161,7520000.0
2007-07-05 19:00:00,3.76613,3.76613,3.75545,3.76101,9770000.0
2007-07-05 19:01:00,3.76563,3.76563,3.75976,3.7623,4890000.0
2007-07-05 19:02:00,3.76621,3.76621,3.76117,3.766,4880000.0
2007-07-05 19:03:00,3.76617,3.76669,3.75959,3.76608,5260000.0
2007-07-05 19:05:00,3.76514,3.76514,3.75238,3.7552,4510000.0
2007-07-05 19:06:00,3.76635,3.76639,3.75693,3.7644,4150000.0
2007-07-05 19:07:00,3.76472,3.76527,3.7545,3.76527,3400000.0
2007-07-05 19:09:00,3.76696,3.76696,3.76151,3.76581,8250000.0
2007-07-05 19:10:00,3.76371,3.76684,3.75781,3.7635,5270000.0
2007-07-05 19:11:00,3.76324,3.76784,3.7582,3.76615,5260000.0
2007-07-05 19:12:00,3.76647,3.76703,3.76191,3.76467,4510000.0
2007-07-05 19:13:00,3.76008,3.76415,3.76008,3.76415,1880000.0
2007-07-05 19:14:00,3.75958,3.75958,3.75631,3.75957,3380000.0
2007-07-05 19:15:00,3.76722,3.76722,3.75782,3.76192,6380000.0
2007-07-05 19:16:00,3.76429,3.76655,3.75725,3.76099,5630000.0
2007-07-05 19:17:00,3.75654,3.76914,3.75654,3.76467,3770000.0
2007-07-05 19:18:00,3.75904,3.76521,3.75585,3.76431,7140000.0
2007-07-05 19:20:00,3.75541,3.76789,3.75541,3.75967,7880000.0
2007-07-05 19:21:00,3.76191,3.76538,3.7561,3.76538,4890000.0
2007-07-05 19:22:00,3.76246,3.7634,3.754,3.76146,9010000.0
2007-07-05 19:26:00,3.75858,3.76486,3.75602,3.76354,6770000.0
2007-07-05 19:27:00,3.75909,3.76427,3.75864,3.75932,5630000.0
2007-07-05 19:28:00,3.76255,3.76495,3.76045,3.76495,4510000.0
2007-07-05 19:29:00,3.76026,3.76368,3.75535,3.75736,4510000.0
2007-07-05 19:30:00,3.76194,3.76637,3.75743,3.76172,4130000.0
2007-07-05 19:31:00,3.76121,3.76338,3.75692,3.76338,4130000.0
2007-07-05 19:32:00,3.76357,3.76468,3.75888,3.75888,4140000.0
2007-07-05 19:34:00,3.7609,3.76223,3.75712,3.75764,5270000.0
2007-07-05 19:35:00,3.76289,3.76531,3.75547,3.7607,7890000.0
2007-07-05 19:36:00,3.7642,3.76655,3.75713,3.75717,4510000.0
2007-07-05 19:37:00,3.76602,3.76602,3.75559,3.75559,6000000.0
2007-07-05 19:39:00,3.76675,3.76976,3.75682,3.75682,6390000.0
2007-07-05 19:41:00,3.76371,3.76451,3.75871,3.76451,5260000.0
2007-07-05 19:43:00,3.76044,3.76558,3.7552,3.75648,4140000.0
2007-07-05 19:45:00,3.75872,3.76812,3.75872,3.76812,15410000.0
2007-07-05 19:46:00,3.76504,3.76573,3.75827,3.76491,6760000.0
2007-07-05 19:48:00,3.76341,3.76435,3.76158,3.76158,1140000.0
2007-07-05 19:50:00,3.75605,3.76537,3.75487,3.75997,6000000.0
2007-07-05 19:51:00,3.75464,3.76603,3.75464,3.76101,5250000.0
2007-07-05 19:55:00,3.75339,3.76357,3.75339,3.75907,4890000.0
2007-07-05 20:00:00,3.75983,3.76672,3.75845,3.76171,4510000.0
2007-07-05 20:01:00,3.75849,3.76398,3.75744,3.76359,7880000.0
2007-07-05 20:02:00,3.7656,3.76562,3.75856,3.76499,6760000.0
2007-07-05 20:03:00,3.76483,3.76483,3.75466,3.7548,4880000.0
2007-07-05 20:04:00,3.75893,3.76443,3.75851,3.75895,5630000.0
2007-07-05 20:05:00,3.76473,3.76473,3.75431,3.75919,6400000.0
2007-07-05 20:09:00,3.75995,3.76511,3.75992,3.75992,6750000.0
2007-07-05 20:14:00,3.75872,3.76444,3.75415,3.7639,5630000.0
2007-07-05 20:15:00,3.76718,3.76842,3.7574,3.76687,13570000.0
2007-07-05 20:16:00,3.76076,3.76667,3.76076,3.76618,3010000.0
2007-07-05 20:17:00,3.76503,3.76546,3.7552,3.76027,3770000.0
2007-07-05 20:19:00,3.76546,3.76714,3.76051,3.76133,3410000.0
2007-07-05 20:20:00,3.76372,3.76483,3.75808,3.76483,6770000.0
2007-07-05 20:22:00,3.76109,3.76519,3.75373,3.76199,6020000.0
2007-07-05 20:23:00,3.7634,3.76931,3.7634,3.76891,4880000.0
2007-07-05 20:24:00,3.76646,3.76646,3.7565,3.76139,6380000.0
2007-07-05 20:26:00,3.75992,3.76567,3.75452,3.76567,4510000.0
2007-07-05 20:27:00,3.76604,3.76877,3.76273,3.76644,6390000.0
2007-07-05 20:28:00,3.76736,3.76748,3.75855,3.76185,4150000.0
2007-07-05 20:29:00,3.76819,3.76953,3.76028,3.76839,7910000.0
2007-07-05 20:30:00,3.76304,3.77081,3.75951,3.761,8270000.0
2007-07-05 20:32:00,3.76164,3.76761,3.76164,3.76202,3020000.0
2007-07-05 20:33:00,3.76503,3.76572,3.75609,3.76489,3770000.0
2007-07-05 20:35:00,3.75966,3.76694,3.75604,3.76482,4910000.0
2007-07-05 20:36:00,3.76629,3.76754,3.75786,3.76178,4150000.0
2007-07-05 20:37:00,3.75599,3.76631,3.75548,3.76631,3770000.0
2007-07-05 20:38:00,3.76613,3.76613,3.75596,3.75596,1880000.0
2007-07-05 20:39:00,3.76336,3.76713,3.75706,3.76639,1900000.0
2007-07-05 20:40:00,3.76465,3.76465,3.75446,3.75563,5280000.0
2007-07-05 20:45:00,3.76861,3.77041,3.75999,3.76475,8670000.0
2007-07-05 20:50:00,3.76561,3.76693,3.76148,3.76148,7130000.0
2007-07-05 20:51:00,3.76711,3.76711,3.76416,3.76696,4880000.0
2007-07-05 20:52:00,3.76402,3.76669,3.76001,3.76669,5250000.0
2007-07-05 20:53:00,3.7676,3.7676,3.76254,3.76254,3000000.0
2007-07-05 20:55:00,3.75839,3.76806,3.75839,3.76706,3760000.0
2007-07-05 20:58:00,3.76655,3.76736,3.76269,3.76269,4510000.0
2007-07-05 20:59:00,3.76098,3.76729,3.75948,3.76215,8290000.0
2007-07-05 21:00:00,3.76834,3.77151,3.76697,3.7674,4520000.0
2007-07-05 21:01:00,3.76219,3.76588,3.75768,3.76194,4510000.0
2007-07-05 21:02:00,3.76272,3.76804,3.75722,3.76497,5260000.0
2007-07-05 21:03:00,3.76224,3.77053,3.76061,3.76357,6030000.0
2007-07-05 21:05:00,3.76316,3.76911,3.75996,3.76799,5640000.0
2007-07-05 21:06:00,3.76234,3.76681,3.76196,3.76574,3010000.0
2007-07-05 21:07:00,3.76143,3.76655,3.76143,3.76224,3760000.0
2007-07-05 21:08:00,3.76719,3.76725,3.76719,3.76725,1500000.0
2007-07-05 21:09:00,3.76482,3.76712,3.7578,3.7578,5260000.0
2007-07-05 21:10:00,3.76522,3.76651,3.76445,3.76553,8260000.0
2007-07-05 21:11:00,3.76304,3.7678,3.76206,3.76206,4150000.0
2007-07-05 21:12:00,3.76636,3.76637,3.76186,3.7622,2640000.0
2007-07-05 21:13:00,3.76742,3.76924,3.76414,3.76738,6390000.0
2007-07-05 21:14:00,3.76341,3.76865,3.75851,3.76324,7880000.0
2007-07-05 21:15:00,3.76439,3.77084,3.76439,3.77084,4130000.0
2007-07-05 21:16:00,3.76438,3.76987,3.7621,3.76812,5260000.0
2007-07-05 21:18:00,3.7594,3.7666,3.75925,3.7656,3020000.0
2007-07-05 21:19:00,3.76546,3.76546,3.757,3.757,4150000.0
2007-07-05 21:20:00,3.76024,3.7727,3.76024,3.76696,4890000.0
2007-07-05 21:21:00,3.76701,3.76795,3.75851,3.76795,3780000.0
2007-07-05 21:26:00,3.76762,3.76762,3.7561,3.7618,9410000.0
2007-07-05 21:27:00,3.76372,3.76561,3.757,3.75741,4140000.0
2007-07-05 21:28:00,3.76633,3.76789,3.75826,3.76358,4890000.0
2007-07-05 21:29:00,3.76808,3.76808,3.75918,3.76401,6770000.0
2007-07-05 21:30:00,3.75776,3.76839,3.75776,3.76839,5650000.0
2007-07-05 21:31:00,3.76797,3.77079,3.76063,3.76787,6760000.0
2007-07-05 21:32:00,3.76456,3.77003,3.75995,3.77003,3030000.0
2007-07-05 21:35:00,3.76311,3.77045,3.75862,3.76375,4140000.0
2007-07-05 21:36:00,3.76828,3.76972,3.75813,3.76255,9410000.0
2007-07-05 21:38:00,3.75833,3.7684,3.75833,3.76742,4880000.0
2007-07-05 21:39:00,3.76153,3.76771,3.76153,3.76566,4510000.0
2007-07-05 21:40:00,3.75799,3.7646,3.75799,3.76357,1880000.0
2007-07-05 21:41:00,3.76405,3.77008,3.76405,3.76974,3760000.0
2007-07-05 21:42:00,3.76446,3.7671,3.76069,3.76069,3390000.0
2007-07-05 21:43:00,3.76318,3.7661,3.76229,3.76229,1510000.0
2007-07-05 21:44:00,3.75873,3.76887,3.75873,3.76213,3750000.0
2007-07-05 21:45:00,3.76554,3.76956,3.76554,3.76956,760000.0
2007-07-05 21:46:00,3.76635,3.76733,3.75599,3.75778,4900000.0
2007-07-05 21:47:00,3.76737,3.76737,3.76065,3.76065,3390000.0
2007-07-05 21:48:00,3.76787,3.76829,3.76247,3.7678,4890000.0
2007-07-05 21:52:00,3.7679,3.7688,3.75979,3.76134,2640000.0
2007-07-05 21:53:00,3.76298,3.76842,3.76298,3.76752,1880000.0
2007-07-05 21:57:00,3.76274,3.77149,3.75941,3.76403,3770000.0
2007-07-05 21:59:00,3.76837,3.76837,3.76091,3.76616,4890000.0
2007-07-05 22:00:00,3.76493,3.77109,3.76242,3.76246,4150000.0
2007-07-05 22:05:00,3.76307,3.76509,3.75661,3.75695,3770000.0
2007-07-05 22:06:00,3.76711,3.76723,3.76072,3.76072,3030000.0
2007-07-05 22:07:00,3.76706,3.77043,3.76173,3.76857,5280000.0
2007-07-05 22:08:00,3.76752,3.76872,3.75804,3.76852,6050000.0
2007-07-05 22:10:00,3.75868,3.77057,3.75868,3.76816,3750000.0
2007-07-05 22:11:00,3.76201,3.76677,3.75685,3.76651,6390000.0
2007-07-05 22:12:00,3.76536,3.76744,3.75538,3.75766,7890000.0
2007-07-05 22:13:00,3.76262,3.76773,3.7612,3.76718,6030000.0
2007-07-05 22:15:00,3.76858,3.77064,3.76025,3.76653,4900000.0
2007-07-05 22:16:00,3.76265,3.76725,3.75672,3.76627,3400000.0
2007-07-05 22:17:00,3.7668,3.76757,3.75819,3.76756,2270000.0
2007-07-05 22:20:00,3.76671,3.76776,3.75847,3.76265,3380000.0
2007-07-05 22:21:00,3.76839,3.7687,3.75784,3.76262,9780000.0
2007-07-05 22:22:00,3.7563,3.76557,3.75573,3.76557,4890000.0
2007-07-05 22:24:00,3.76637,3.7681,3.75621,3.76649,4500000.0
2007-07-05 22:25:00,3.768,3.768,3.75485,3.76306,6010000.0
2007-07-05 22:26:00,3.75556,3.76573,3.75556,3.76573,4130000.0
2007-07-05 22:27:00,3.75831,3.76798,3.75831,3.76798,3770000.0
2007-07-05 22:28:00,3.76628,3.76847,3.75839,3.75839,5260000.0
2007-07-05 22:29:00,3.76639,3.76639,3.76639,3.76639,750000.0
2007-07-05 22:30:00,3.76159,3.76932,3.76123,3.76932,3780000.0
2007-07-05 22:31:00,3.76329,3.7638,3.76329,3.7638,1500000.0
2007-07-05 22:37:00,3.76649,3.76711,3.75833,3.76094,4530000.0
2007-07-05 22:39:00,3.7668,3.7668,3.75437,3.76525,4130000.0
2007-07-05 22:40:00,3.76658,3.76784,3.75802,3.75802,3010000.0
2007-07-05 22:42:00,3.76827,3.76827,3.76298,3.76776,1890000.0
2007-07-05 22:43:00,3.76825,3.76896,3.758,3.76279,9410000.0
2007-07-05 22:45:00,3.76261,3.76887,3.76261,3.76846,3010000.0
2007-07-05 22:46:00,3.75903,3.76716,3.75834,3.76716,3010000.0
2007-07-05 22:47:00,3.76272,3.76808,3.76258,3.76258,13150000.0
2007-07-05 22:48:00,3.76381,3.76715,3.75778,3.7599,4880000.0
2007-07-05 22:49:00,3.76286,3.7673,3.76248,3.76593,2640000.0
2007-07-05 22:50:00,3.76716,3.76716,3.76078,3.76636,4130000.0
2007-07-05 22:51:00,3.76228,3.76686,3.76144,3.76556,6760000.0
2007-07-05 22:52:00,3.767,3.76899,3.75915,3.76393,11270000.0
2007-07-05 22:53:00,3.76631,3.76631,3.76,3.76178,8670000.0
2007-07-05 22:54:00,3.76563,3.76782,3.75842,3.76782,6400000.0
2007-07-05 22:55:00,3.75508,3.76761,3.75508,3.76761,3760000.0
2007-07-05 22:56:00,3.76007,3.76693,3.75702,3.75761,4520000.0
2007-07-05 22:57:00,3.76266,3.7687,3.76266,3.76776,3760000.0
2007-07-05 22:59:00,3.76737,3.76737,3.76017,3.76017,3760000.0
2007-07-05 23:00:00,3.76918,3.77181,3.76626,3.76632,3760000.0
2007-07-05 23:01:00,3.76745,3.76745,3.76302,3.76424,4510000.0
2007-07-05 23:03:00,3.76897,3.77098,3.75901,3.76337,8670000.0
2007-07-05 23:05:00,3.76851,3.76957,3.75907,3.76711,3770000.0
2007-07-05 23:06:00,3.76745,3.76745,3.75518,3.7614,8670000.0
2007-07-05 23:07:00,3.76622,3.76747,3.75752,3.76252,4140000.0
2007-07-05 23:09:00,3.76361,3.77101,3.76329,3.76329,10510000.0
2007-07-05 23:11:00,3.76185,3.76657,3.75774,3.76649,4130000.0
2007-07-05 23:12:00,3.76809,3.76809,3.76308,3.76679,6000000.0
2007-07-05 23:13:00,3.76396,3.76699,3.75825,3.76608,5260000.0
2007-07-05 23:14:00,3.76771,3.77093,3.7598,3.7656,8630000.0
2007-07-05 23:15:00,3.76893,3.77017,3.76421,3.77017,1890000.0
2007-07-05 23:17:00,3.76289,3.76786,3.76207,3.76351,4140000.0
2007-07-05 23:18:00,3.76252,3.76787,3.76238,3.76238,10510000.0
2007-07-05 23:19:00,3.76339,3.76339,3.76339,3.76339,380000.0
2007-07-05 23:20:00,3.76752,3.76752,3.76752,3.76752,750000.0
2007-07-05 23:21:00,3.76356,3.76774,3.76237,3.76774,3750000.0
2007-07-05 23:22:00,3.76678,3.76678,3.76025,3.76025,3390000.0
2007-07-05 23:23:00,3.76236,3.76425,3.76079,3.76285,4500000.0
2007-07-05 23:24:00,3.76232,3.76639,3.76223,3.76232,4500000.0
2007-07-05 23:26:00,3.76301,3.76875,3.76287,3.76303,6010000.0
2007-07-05 23:27:00,3.76119,3.76632,3.75984,3.7661,4880000.0
2007-07-05 23:29:00,3.76345,3.77092,3.75908,3.76343,11250000.0
2007-07-05 23:30:00,3.76294,3.76949,3.7584,3.76279,5260000.0
2007-07-05 23:31:00,3.76648,3.76712,3.7662,3.7662,2250000.0
2007-07-05 23:32:00,3.76706,3.76706,3.76208,3.76488,6390000.0
2007-07-05 23:33:00,3.76716,3.76716,3.76626,3.76642,1880000.0
2007-07-05 23:34:00,3.76763,3.7681,3.76239,3.76671,5260000.0
2007-07-05 23:35:00,3.76241,3.76522,3.76241,3.76522,1500000.0
2007-07-05 23:36:00,3.76264,3.76709,3.76223,3.76709,4500000.0
2007-07-05 23:41:00,3.7665,3.76783,3.7614,3.76737,5260000.0
2007-07-05 23:44:00,3.76606,3.76656,3.7569,3.75708,6000000.0
2007-07-05 23:45:00,3.76545,3.76798,3.75805,3.75874,4150000.0
2007-07-05 23:46:00,3.76667,3.76716,3.7623,3.76716,3390000.0
2007-07-05 23:50:00,3.76751,3.76785,3.75941,3.76785,5250000.0
2007-07-05 23:51:00,3.76203,3.76781,3.76203,3.76331,7510000.0
2007-07-05 23:52:00,3.76095,3.76665,3.75925,3.76665,7130000.0
2007-07-05 23:54:00,3.76208,3.7677,3.76208,3.76215,10150000.0
2007-07-05 23:56:00,3.76716,3.76716,3.75645,3.75825,5660000.0
2007-07-05 23:57:00,3.75842,3.76641,3.75826,3.75826,4140000.0
2007-07-05 23:58:00,3.76303,3.76601,3.7581,3.76266,3780000.0
2007-07-05 23:59:00,3.75864,3.76286,3.75805,3.75828,3390000.0
2007-07-06 00:00:00,3.76371,3.76511,3.75831,3.75831,5650000.0
2007-07-06 00:01:00,3.76563,3.76563,3.75684,3.75776,2650000.0
2007-07-06 00:02:00,3.76825,3.76825,3.75846,3.76656,7900000.0
2007-07-06 00:03:00,3.76562,3.76742,3.75785,3.76686,4900000.0
2007-07-06 00:04:00,3.76458,3.76481,3.75863,3.75863,4890000.0
2007-07-06 00:05:00,3.76371,3.76848,3.75868,3.76848,3010000.0
2007-07-06 00:06:00,3.75532,3.75972,3.75032,3.75532,4150000.0
2007-07-06 00:07:00,3.75931,3.77032,3.75931,3.76422,3780000.0
2007-07-06 00:11:00,3.76305,3.76662,3.75726,3.75822,4540000.0
2007-07-06 00:12:00,3.7683,3.76881,3.76296,3.76661,4150000.0
2007-07-06 00:13:00,3.7657,3.76724,3.75736,3.76279,6030000.0
2007-07-06 00:14:00,3.7632,3.76753,3.7587,3.7587,3020000.0
2007-07-06 00:15:00,3.76339,3.7691,3.75951,3.76651,2260000.0
2007-07-06 00:16:00,3.76668,3.7674,3.7618,3.7618,3760000.0
2007-07-06 00:17:00,3.7628,3.76841,3.75814,3.76385,6390000.0
2007-07-06 00:18:00,3.76646,3.76858,3.7626,3.76664,3770000.0
2007-07-06 00:19:00,3.76715,3.76715,3.76244,3.76244,1130000.0
2007-07-06 00:20:00,3.75741,3.77041,3.75741,3.76313,5280000.0
2007-07-06 00:21:00,3.76194,3.76705,3.75992,3.76596,6020000.0
2007-07-06 00:22:00,3.76324,3.76785,3.75833,3.76362,7910000.0
2007-07-06 00:25:00,3.76397,3.76756,3.75832,3.76756,4150000.0
2007-07-06 00:29:00,3.76792,3.76924,3.76291,3.76796,9380000.0
2007-07-06 00:30:00,3.77132,3.77168,3.76614,3.77056,5630000.0
2007-07-06 00:31:00,3.76701,3.76701,3.76015,3.76197,7510000.0
2007-07-06 00:32:00,3.76402,3.76745,3.75816,3.76745,4880000.0
2007-07-06 00:33:00,3.76126,3.76762,3.76062,3.76426,3380000.0
2007-07-06 00:34:00,3.76762,3.76762,3.76052,3.76052,1500000.0
2007-07-06 00:35:00,3.76344,3.76698,3.75786,3.75851,7510000.0
2007-07-06 00:36:00,3.76797,3.76797,3.76078,3.76695,3750000.0
2007-07-06 00:37:00,3.76129,3.76876,3.76129,3.76543,6380000.0
2007-07-06 00:38:00,3.76667,3.76667,3.76667,3.76667,750000.0
2007-07-06 00:39:00,3.76893,3.76893,3.75972,3.76771,4500000.0
2007-07-06 00:40:00,3.76541,3.76732,3.76032,3.76468,6760000.0
2007-07-06 00:42:00,3.76706,3.76714,3.76374,3.76714,4880000.0
2007-07-06 00:43:00,3.76768,3.76768,3.76223,3.76223,1130000.0
2007-07-06 00:44:00,3.76769,3.76801,3.76293,3.76801,4130000.0
2007-07-06 00:45:00,3.77066,3.77084,3.76052,3.76052,6020000.0
2007-07-06 00:46:00,3.7663,3.76965,3.75927,3.76376,8630000.0
2007-07-06 00:47:00,3.76252,3.76252,3.76051,3.76051,1500000.0
2007-07-06 00:48:00,3.76347,3.76918,3.75856,3.76321,4140000.0
2007-07-06 00:50:00,3.7635,3.76905,3.75858,3.75858,5250000.0
2007-07-06 00:51:00,3.76213,3.76618,3.75804,3.76295,3010000.0
2007-07-06 00:52:00,3.76554,3.76679,3.75721,3.76672,3760000.0
2007-07-06 00:53:00,3.76722,3.76753,3.76607,3.76673,4880000.0
2007-07-06 00:55:00,3.76734,3.7676,3.75726,3.76677,3040000.0
2007-07-06 00:57:00,3.76557,3.76738,3.76014,3.76583,5660000.0
2007-07-06 00:59:00,3.76117,3.7664,3.76064,3.76133,10510000.0
2007-07-06 01:00:00,3.76426,3.76849,3.76233,3.76296,4880000.0
2007-07-06 01:01:00,3.76263,3.76929,3.76227,3.76227,9030000.0
2007-07-06 01:02:00,3.76676,3.76738,3.76202,3.76685,3760000.0
2007-07-06 01:04:00,3.76244,3.76801,3.76244,3.76251,7880000.0
2007-07-06 01:05:00,3.76261,3.76864,3.75881,3.76642,6390000.0
2007-07-06 01:06:00,3.76758,3.76961,3.75844,3.76575,12770000.0
2007-07-06 01:07:00,3.76668,3.76731,3.76212,3.76299,5260000.0
2007-07-06 01:08:00,3.76587,3.76587,3.75785,3.75785,1500000.0
2007-07-06 01:09:00,3.76391,3.76603,3.76391,3.76603,1880000.0
2007-07-06 01:10:00,3.76678,3.76678,3.7612,3.76321,5260000.0
2007-07-06 01:13:00,3.767,3.767,3.75546,3.76119,10150000.0
2007-07-06 01:15:00,3.76667,3.76667,3.76667,3.76667,750000.0
2007-07-06 01:16:00,3.7634,3.7634,3.76334,3.76334,760000.0
2007-07-06 01:17:00,3.76654,3.76654,3.76056,3.76104,8250000.0
2007-07-06 01:18:00,3.766,3.76732,3.76198,3.76198,3750000.0
2007-07-06 01:19:00,3.76269,3.76787,3.76241,3.76241,3750000.0
2007-07-06 01:22:00,3.76075,3.76635,3.75846,3.76635,4890000.0
2007-07-06 01:23:00,3.76681,3.76681,3.75679,3.76679,3770000.0
2007-07-06 01:24:00,3.76364,3.76569,3.76364,3.76569,1500000.0
2007-07-06 01:25:00,3.76344,3.76836,3.76344,3.76778,4150000.0
2007-07-06 01:26:00,3.7625,3.76961,3.7606,3.76155,10140000.0
2007-07-06 01:27:00,3.75792,3.75792,3.75792,3.75792,380000.0
2007-07-06 01:29:00,3.7665,3.7665,3.75495,3.75963,5260000.0
2007-07-06 01:30:00,3.7681,3.76978,3.76105,3.76597,5630000.0
2007-07-06 01:31:00,3.76246,3.76608,3.7585,3.76608,1880000.0
2007-07-06 01:32:00,3.76224,3.76808,3.76175,3.76702,4880000.0
2007-07-06 01:33:00,3.76957,3.77532,3.75903,3.75903,6760000.0
2007-07-06 01:34:00,3.76682,3.76682,3.76067,3.76667,7880000.0
2007-07-06 01:35:00,3.76701,3.76701,3.75848,3.75848,3010000.0
2007-07-06 01:36:00,3.76635,3.76755,3.75818,3.76234,3760000.0
2007-07-06 01:37:00,3.7667,3.7667,3.7554,3.76119,4130000.0
2007-07-06 01:39:00,3.7663,3.76753,3.7663,3.76753,1130000.0
2007-07-06 01:40:00,3.76633,3.76633,3.75822,3.75822,1130000.0
2007-07-06 01:41:00,3.76215,3.76687,3.7616,3.76217,6750000.0
2007-07-06 01:42:00,3.76202,3.76713,3.76135,3.76617,5250000.0
2007-07-06 01:43:00,3.76287,3.76779,3.76287,3.76635,3750000.0
2007-07-06 01:44:00,3.76248,3.7698,3.76248,3.76443,6760000.0
2007-07-06 01:45:00,3.77088,3.77138,3.76553,3.77088,14260000.0
2007-07-06 01:46:00,3.76202,3.76778,3.76188,3.76202,5260000.0
2007-07-06 01:47:00,3.76671,3.76671,3.75959,3.76143,5260000.0
2007-07-06 01:48:00,3.76532,3.76727,3.7615,3.76167,5630000.0
2007-07-06 01:49:00,3.76597,3.76761,3.7611,3.76119,3020000.0
2007-07-06 01:50:00,3.7671,3.76791,3.76393,3.76393,3380000.0
2007-07-06 01:51:00,3.76808,3.76808,3.7623,3.76775,4150000.0
2007-07-06 01:52:00,3.76588,3.76745,3.76217,3.76301,5250000.0
2007-07-06 01:53:00,3.76191,3.76635,3.76052,3.76167,6000000.0
2007-07-06 01:54:00,3.76245,3.76679,3.76115,3.76194,5260000.0
2007-07-06 01:55:00,3.76545,3.76712,3.76145,3.76553,5250000.0
2007-07-06 01:56:00,3.76616,3.76694,3.7599,3.76113,6000000.0
2007-07-06 01:57:00,3.76212,3.76753,3.76212,3.76387,4130000.0
2007-07-06 01:58:00,3.76182,3.76697,3.76128,3.76155,10510000.0
2007-07-06 02:00:00,3.76959,3.77272,3.7614,3.76615,8300000.0
2007-07-06 02:02:00,3.76673,3.77197,3.75996,3.76375,3770000.0
2007-07-06 02:05:00,3.75723,3.76771,3.75713,3.75713,1890000.0
2007-07-06 02:06:00,3.7621,3.77154,3.76142,3.76901,2270000.0
2007-07-06 02:09:00,3.76523,3.7655,3.75726,3.75726,4890000.0
2007-07-06 02:10:00,3.76512,3.76781,3.76058,3.76058,3010000.0
2007-07-06 02:11:00,3.76093,3.77064,3.76093,3.76497,4510000.0
2007-07-06 02:12:00,3.76114,3.76795,3.76114,3.76679,3770000.0
2007-07-06 02:13:00,3.76231,3.76611,3.76074,3.76611,3390000.0
2007-07-06 02:14:00,3.76215,3.76778,3.76212,3.76602,11650000.0
2007-07-06 02:15:00,3.7692,3.77048,3.76609,3.77048,3000000.0
2007-07-06 02:16:00,3.76493,3.76578,3.76134,3.76134,2260000.0
2007-07-06 02:17:00,3.76787,3.76787,3.76574,3.76658,2260000.0
2007-07-06 02:18:00,3.76561,3.76561,3.76014,3.76246,3000000.0
2007-07-06 02:19:00,3.76751,3.76751,3.76214,3.76214,1130000.0
2007-07-06 02:20:00,3.76711,3.76795,3.76267,3.76267,3010000.0
2007-07-06 02:24:00,3.76594,3.76618,3.76334,3.76618,2260000.0
2007-07-06 02:25:00,3.76737,3.76737,3.75588,3.76139,9040000.0
2007-07-06 02:27:00,3.76645,3.76798,3.76075,3.76798,4520000.0
2007-07-06 02:28:00,3.76275,3.76533,3.76011,3.76503,4890000.0
2007-07-06 02:29:00,3.76062,3.76593,3.75569,3.75658,8270000.0
2007-07-06 02:30:00,3.76663,3.76944,3.7662,3.76944,4140000.0
2007-07-06 02:31:00,3.75887,3.76637,3.75887,3.76637,1880000.0
2007-07-06 02:32:00,3.76685,3.76787,3.76371,3.76787,4500000.0
2007-07-06 02:33:00,3.76226,3.76856,3.75908,3.76311,6010000.0
2007-07-06 02:34:00,3.76652,3.7674,3.76045,3.7667,6010000.0
2007-07-06 02:36:00,3.76855,3.77121,3.75877,3.763,7930000.0
2007-07-06 02:42:00,3.76174,3.76661,3.76041,3.76661,4140000.0
2007-07-06 02:43:00,3.75849,3.75849,3.75849,3.75849,380000.0
2007-07-06 02:44:00,3.76178,3.76673,3.75798,3.76489,4520000.0
2007-07-06 02:45:00,3.76999,3.77122,3.76418,3.76418,3400000.0
2007-07-06 02:46:00,3.76047,3.7662,3.76047,3.7662,1500000.0
2007-07-06 02:47:00,3.75843,3.7669,3.75843,3.76671,2270000.0
2007-07-06 02:50:00,3.76359,3.76825,3.76017,3.76244,3770000.0
2007-07-06 02:52:00,3.76266,3.76884,3.75869,3.76449,4140000.0
2007-07-06 02:55:00,3.76134,3.76607,3.75572,3.76129,4150000.0
2007-07-06 02:56:00,3.76757,3.76757,3.75978,3.76737,4880000.0
2007-07-06 02:57:00,3.76751,3.76751,3.76335,3.76335,1500000.0
2007-07-06 02:58:00,3.7621,3.7621,3.7581,3.75976,2250000.0
2007-07-06 02:59:00,3.75645,3.76437,3.75497,3.76095,9050000.0
2007-07-06 03:00:00,3.76592,3.76831,3.75571,3.76143,10160000.0
2007-07-06 03:01:00,3.75825,3.768,3.75825,3.76769,5260000.0
2007-07-06 03:02:00,3.76752,3.76759,3.7621,3.76759,3390000.0
2007-07-06 03:03:00,3.76673,3.76808,3.75923,3.75923,3380000.0
2007-07-06 03:08:00,3.76214,3.76741,3.76214,3.7666,5250000.0
2007-07-06 03:09:00,3.76685,3.767,3.76331,3.767,2250000.0
2007-07-06 03:10:00,3.76224,3.76808,3.76211,3.76211,10880000.0
2007-07-06 03:13:00,3.76692,3.76692,3.7569,3.76163,1890000.0
2007-07-06 03:14:00,3.76192,3.7663,3.76043,3.76286,3780000.0
2007-07-06 03:15:00,3.76888,3.76888,3.75871,3.76281,1900000.0
2007-07-06 03:16:00,3.76219,3.76358,3.75786,3.7622,3380000.0
2007-07-06 03:20:00,3.76632,3.76709,3.76632,3.76699,1510000.0
2007-07-06 03:21:00,3.75653,3.75653,3.75653,3.75653,750000.0
2007-07-06 03:22:00,3.76578,3.76633,3.75608,3.75608,4890000.0
2007-07-06 03:23:00,3.76747,3.76902,3.76159,3.76159,4510000.0
2007-07-06 03:25:00,3.76361,3.76611,3.76056,3.76218,4530000.0
2007-07-06 03:27:00,3.75942,3.77215,3.75942,3.7668,6020000.0
2007-07-06 03:28:00,3.76848,3.76848,3.75772,3.76272,9410000.0
2007-07-06 03:30:00,3.7639,3.768,3.75892,3.768,5630000.0
2007-07-06 03:31:00,3.76484,3.76484,3.75919,3.75919,3000000.0
2007-07-06 03:33:00,3.76965,3.77295,3.76034,3.76413,9780000.0
2007-07-06 03:35:00,3.75676,3.76643,3.75676,3.76096,6750000.0
2007-07-06 03:37:00,3.76322,3.76772,3.75822,3.76498,2640000.0
2007-07-06 03:38:00,3.76318,3.76909,3.76318,3.76416,4130000.0
2007-07-06 03:39:00,3.76761,3.7678,3.75863,3.76778,3390000.0
2007-07-06 03:40:00,3.75965,3.76746,3.75559,3.76746,6030000.0
2007-07-06 03:44:00,3.76244,3.76702,3.76221,3.76228,3400000.0
2007-07-06 03:45:00,3.76418,3.76925,3.76092,3.76532,3410000.0
2007-07-06 03:46:00,3.76298,3.76759,3.76203,3.76225,2640000.0
2007-07-06 03:47:00,3.76697,3.76697,3.76243,3.76678,3000000.0
2007-07-06 03:49:00,3.76208,3.76779,3.76208,3.76366,3380000.0
2007-07-06 03:50:00,3.7623,3.76812,3.76212,3.76212,10140000.0
2007-07-06 03:51:00,3.76782,3.76782,3.76384,3.76614,3750000.0
2007-07-06 03:54:00,3.76286,3.76953,3.76063,3.76293,5650000.0
2007-07-06 03:57:00,3.76308,3.77007,3.76292,3.76292,10140000.0
2007-07-06 03:58:00,3.76786,3.7687,3.76315,3.76828,4500000.0
2007-07-06 03:59:00,3.75811,3.77048,3.75811,3.7589,6380000.0
2007-07-06 04:00:00,3.76306,3.76954,3.76242,3.76242,6000000.0
2007-07-06 04:05:00,3.76661,3.76661,3.75791,3.76518,7500000.0
2007-07-06 04:06:00,3.76649,3.76874,3.75869,3.768,4880000.0
2007-07-06 04:08:00,3.76203,3.76677,3.76072,3.76564,4880000.0
2007-07-06 04:09:00,3.76126,3.76811,3.75803,3.75803,11260000.0
2007-07-06 04:10:00,3.76721,3.76721,3.75638,3.76164,6750000.0
2007-07-06 04:11:00,3.76632,3.76632,3.75678,3.75678,4140000.0
2007-07-06 04:14:00,3.76655,3.76789,3.76098,3.76389,2640000.0
2007-07-06 04:15:00,3.76238,3.7682,3.76168,3.76742,6790000.0
2007-07-06 04:16:00,3.76769,3.76769,3.75809,3.75809,2270000.0
2007-07-06 04:17:00,3.76384,3.76764,3.76263,3.76764,3380000.0
2007-07-06 04:18:00,3.75831,3.76835,3.75831,3.76306,4140000.0
2007-07-06 04:23:00,3.75865,3.76618,3.75865,3.76527,3400000.0
2007-07-06 04:29:00,3.7631,3.76814,3.76263,3.76263,3380000.0
2007-07-06 04:30:00,3.76621,3.76742,3.75759,3.7655,12770000.0
2007-07-06 04:32:00,3.76244,3.76608,3.75716,3.76601,6770000.0
2007-07-06 04:33:00,3.76798,3.76798,3.75722,3.76222,9420000.0
2007-07-06 04:34:00,3.76338,3.76957,3.76338,3.76499,3390000.0
2007-07-06 04:35:00,3.76272,3.76833,3.76258,3.76258,10520000.0
2007-07-06 04:36:00,3.76295,3.76862,3.76295,3.76301,4880000.0
2007-07-06 04:37:00,3.75822,3.76746,3.75822,3.76746,2640000.0
2007-07-06 04:40:00,3.76564,3.7669,3.75782,3.76685,4900000.0
2007-07-06 04:41:00,3.7626,3.76867,3.76109,3.76109,6000000.0
2007-07-06 04:42:00,3.76701,3.76701,3.76387,3.76387,1500000.0
2007-07-06 04:44:00,3.76441,3.76813,3.76307,3.76813,4520000.0
2007-07-06 04:45:00,3.76934,3.77145,3.76194,3.76642,9400000.0
2007-07-06 04:47:00,3.76649,3.76661,3.76012,3.76211,5250000.0
2007-07-06 04:50:00,3.76525,3.76813,3.75852,3.76284,6010000.0
2007-07-06 04:51:00,3.76644,3.76644,3.7641,3.76621,4510000.0
2007-07-06 04:59:00,3.76313,3.76718,3.7614,3.76718,4890000.0
2007-07-06 05:00:00,3.7607,3.76839,3.75772,3.76557,7150000.0
2007-07-06 05:01:00,3.76826,3.76826,3.75828,3.7676,4510000.0
2007-07-06 05:03:00,3.75734,3.77025,3.75463,3.76592,5640000.0
2007-07-06 05:05:00,3.76086,3.76592,3.75727,3.7624,5260000.0
2007-07-06 05:07:00,3.76223,3.76771,3.75942,3.76771,6760000.0
2007-07-06 05:12:00,3.76185,3.76642,3.76185,3.7625,3020000.0
2007-07-06 05:15:00,3.75769,3.76903,3.75769,3.7577,3380000.0
2007-07-06 05:17:00,3.76731,3.77031,3.75951,3.75979,6750000.0
2007-07-06 05:19:00,3.76423,3.76916,3.76186,3.76808,4510000.0
2007-07-06 05:20:00,3.76749,3.76765,3.76039,3.76765,4510000.0
2007-07-06 05:21:00,3.76,3.76605,3.76,3.76461,6000000.0
2007-07-06 05:22:00,3.76773,3.76797,3.76121,3.76699,10130000.0
2007-07-06 05:23:00,3.76633,3.76808,3.75822,3.76609,5630000.0
2007-07-06 05:24:00,3.76318,3.76933,3.76027,3.76351,7510000.0
2007-07-06 05:27:00,3.76837,3.76888,3.75789,3.7626,9040000.0
2007-07-06 05:29:00,3.76338,3.7671,3.75725,3.76013,5640000.0
2007-07-06 05:30:00,3.76459,3.76661,3.76234,3.76508,4890000.0
2007-07-06 05:31:00,3.76389,3.76389,3.75853,3.76251,3760000.0
2007-07-06 05:38:00,3.76403,3.76833,3.76346,3.76362,1900000.0
2007-07-06 05:39:00,3.75973,3.7669,3.7545,3.7669,3790000.0
2007-07-06 05:40:00,3.76707,3.76941,3.76413,3.76413,2650000.0
2007-07-06 05:41:00,3.76336,3.76716,3.76157,3.76716,3400000.0
2007-07-06 05:42:00,3.75898,3.7687,3.75898,3.76757,3030000.0
2007-07-06 05:45:00,3.76394,3.77204,3.76043,3.76987,6400000.0
2007-07-06 05:46:00,3.76639,3.76762,3.75822,3.76088,7510000.0
2007-07-06 05:47:00,3.76364,3.76708,3.7573,3.76708,2640000.0
2007-07-06 05:48:00,3.76698,3.76698,3.75507,3.75689,4520000.0
2007-07-06 05:49:00,3.76492,3.76879,3.75821,3.7613,6770000.0
2007-07-06 05:50:00,3.76097,3.76719,3.75834,3.75834,6380000.0
2007-07-06 05:53:00,3.76808,3.76813,3.75739,3.76813,4520000.0
2007-07-06 05:54:00,3.76894,3.77087,3.75902,3.76329,9040000.0
2007-07-06 05:56:00,3.75996,3.76936,3.7597,3.76872,5260000.0
2007-07-06 05:57:00,3.76755,3.76777,3.75807,3.76621,4880000.0
2007-07-06 05:58:00,3.76107,3.76424,3.7558,3.7558,2260000.0
2007-07-06 05:59:00,3.75796,3.76727,3.75794,3.76727,3390000.0
2007-07-06 06:00:00,3.75782,3.77007,3.75629,3.77007,4890000.0
2007-07-06 06:01:00,3.76713,3.76713,3.75724,3.75724,4140000.0
2007-07-06 06:02:00,3.7668,3.76775,3.75305,3.75599,7130000.0
2007-07-06 06:03:00,3.76625,3.76625,3.75715,3.762,6020000.0
2007-07-06 06:04:00,3.76618,3.76618,3.75579,3.76524,4520000.0
2007-07-06 06:05:00,3.76717,3.76764,3.76089,3.76622,6030000.0
2007-07-06 06:07:00,3.76705,3.76745,3.76625,3.76627,1890000.0
2007-07-06 06:08:00,3.76612,3.76753,3.76192,3.76745,3770000.0
2007-07-06 06:10:00,3.76263,3.76972,3.76263,3.76869,3760000.0
2007-07-06 06:12:00,3.76609,3.76854,3.76293,3.76532,6030000.0
2007-07-06 06:13:00,3.76609,3.76721,3.7573,3.76653,4520000.0
2007-07-06 06:14:00,3.7658,3.76926,3.75849,3.76809,7150000.0
2007-07-06 06:15:00,3.76152,3.77092,3.76152,3.77092,4530000.0
2007-07-06 06:17:00,3.75878,3.76974,3.75878,3.76824,3390000.0
2007-07-06 06:18:00,3.76703,3.76874,3.75954,3.76725,6780000.0
2007-07-06 06:19:00,3.76205,3.76664,3.7566,3.76337,6030000.0
2007-07-06 06:20:00,3.76611,3.76724,3.75786,3.76215,2640000.0
2007-07-06 06:25:00,3.76695,3.76834,3.76286,3.76286,2250000.0
2007-07-06 06:26:00,3.76146,3.76851,3.75869,3.75869,8280000.0
2007-07-06 06:27:00,3.76942,3.77149,3.75953,3.75953,6750000.0
2007-07-06 06:28:00,3.76769,3.76988,3.7634,3.7634,6000000.0
2007-07-06 06:29:00,3.76071,3.77358,3.75952,3.75952,10530000.0
2007-07-06 06:30:00,3.76786,3.76821,3.76786,3.76821,2250000.0
2007-07-06 06:32:00,3.76251,3.76774,3.75874,3.76339,4510000.0
2007-07-06 06:33:00,3.763,3.7678,3.75744,3.7678,3380000.0
2007-07-06 06:34:00,3.76697,3.76784,3.76242,3.76784,7500000.0
2007-07-06 06:35:00,3.76864,3.77165,3.7588,3.763,10890000.0
2007-07-06 06:36:00,3.76619,3.76808,3.76232,3.76808,1880000.0
2007-07-06 06:37:00,3.75828,3.76722,3.75828,3.76722,760000.0
2007-07-06 06:38:00,3.76292,3.77086,3.76292,3.76304,10140000.0
2007-07-06 06:39:00,3.76747,3.76747,3.75785,3.76687,5630000.0
2007-07-06 06:41:00,3.76582,3.76747,3.75721,3.76189,5260000.0
2007-07-06 06:42:00,3.76863,3.76982,3.75805,3.76307,10150000.0
2007-07-06 06:43:00,3.76283,3.76812,3.7627,3.76785,4520000.0
2007-07-06 06:44:00,3.76524,3.76941,3.75787,3.75787,7510000.0
2007-07-06 06:45:00,3.76675,3.77001,3.7641,3.7641,6400000.0
2007-07-06 06:46:00,3.76319,3.76319,3.76319,3.76319,750000.0
2007-07-06 06:47:00,3.76097,3.76707,3.76097,3.76141,4140000.0
2007-07-06 06:48:00,3.76461,3.77021,3.75802,3.76845,3770000.0
2007-07-06 06:50:00,3.76761,3.76821,3.75688,3.767,9400000.0
2007-07-06 06:51:00,3.76484,3.76715,3.76135,3.76208,9380000.0
2007-07-06 06:52:00,3.76241,3.76765,3.76241,3.76751,4510000.0
2007-07-06 06:53:00,3.76679,3.76679,3.76203,3.76211,6750000.0
2007-07-06 06:56:00,3.76512,3.76736,3.76233,3.76233,4150000.0
2007-07-06 06:57:00,3.76286,3.76981,3.76286,3.76819,6040000.0
2007-07-06 07:00:00,3.76372,3.76902,3.75962,3.76902,7510000.0
2007-07-06 07:02:00,3.76744,3.76858,3.75996,3.76322,6030000.0
2007-07-06 07:03:00,3.7633,3.76795,3.75854,3.76795,4530000.0
2007-07-06 07:04:00,3.76738,3.76753,3.76549,3.76753,3010000.0
2007-07-06 07:05:00,3.75944,3.76844,3.75944,3.76844,1880000.0
2007-07-06 07:06:00,3.75597,3.7656,3.75597,3.76415,8280000.0
2007-07-06 07:08:00,3.76612,3.76663,3.76095,3.76616,4520000.0
2007-07-06 07:09:00,3.76247,3.76891,3.75773,3.75773,6390000.0
2007-07-06 07:12:00,3.76369,3.7674,3.76119,3.76623,2640000.0
2007-07-06 07:13:00,3.76754,3.76754,3.75784,3.76517,6760000.0
2007-07-06 07:14:00,3.76219,3.76611,3.76219,3.76364,3750000.0
2007-07-06 07:15:00,3.76732,3.76996,3.76275,3.76996,4510000.0
2007-07-06 07:17:00,3.75824,3.75824,3.7582,3.7582,1500000.0
2007-07-06 07:18:00,3.76867,3.7699,3.75865,3.76304,9780000.0
2007-07-06 07:21:00,3.75639,3.76454,3.75639,3.76454,3010000.0
2007-07-06 07:24:00,3.76154,3.76547,3.76041,3.76186,4880000.0
2007-07-06 07:25:00,3.76573,3.77104,3.76162,3.76558,6750000.0
2007-07-06 07:26:00,3.76656,3.76782,3.76095,3.76095,4510000.0
2007-07-06 07:28:00,3.76687,3.76771,3.7623,3.7623,4500000.0
2007-07-06 07:29:00,3.76685,3.76737,3.76083,3.76677,8630000.0
2007-07-06 07:30:00,3.76764,3.77009,3.75785,3.76782,11260000.0
2007-07-06 07:31:00,3.7641,3.76842,3.75744,3.75744,4510000.0
2007-07-06 07:34:00,3.76755,3.76755,3.75804,3.76743,4900000.0
2007-07-06 07:35:00,3.75905,3.76763,3.75905,3.76763,1140000.0
2007-07-06 07:36:00,3.76379,3.76589,3.75707,3.76237,4900000.0
2007-07-06 07:39:00,3.76737,3.76737,3.75759,3.76607,6760000.0
2007-07-06 07:40:00,3.76311,3.76905,3.75882,3.76833,3750000.0
2007-07-06 07:42:00,3.76478,3.76744,3.75802,3.76213,4900000.0
2007-07-06 07:43:00,3.76627,3.76737,3.75791,3.76293,4140000.0
2007-07-06 07:44:00,3.76321,3.76735,3.76321,3.76691,6020000.0
2007-07-06 07:45:00,3.77164,3.77183,3.76612,3.76898,8260000.0
2007-07-06 07:46:00,3.76819,3.76941,3.75933,3.7675,4890000.0
2007-07-06 07:47:00,3.76364,3.76716,3.75728,3.76613,5260000.0
2007-07-06 07:48:00,3.76609,3.7664,3.75799,3.75799,5630000.0
2007-07-06 07:49:00,3.76553,3.76706,3.75948,3.76354,4510000.0
2007-07-06 07:50:00,3.76742,3.76805,3.75767,3.76805,5630000.0
2007-07-06 07:51:00,3.75936,3.77034,3.75936,3.76603,6380000.0
2007-07-06 07:52:00,3.76562,3.76562,3.75547,3.76295,5260000.0
2007-07-06 07:53:00,3.75675,3.76577,3.75578,3.76577,4900000.0
2007-07-06 07:54:00,3.76672,3.76942,3.75815,3.75815,5630000.0
2007-07-06 07:55:00,3.76462,3.76462,3.75559,3.76323,3760000.0
2007-07-06 07:56:00,3.76623,3.7676,3.75806,3.76064,5270000.0
2007-07-06 07:57:00,3.76746,3.76746,3.75699,3.76548,4880000.0
2007-07-06 07:58:00,3.76345,3.76952,3.75932,3.76452,4140000.0
2007-07-06 07:59:00,3.75618,3.76726,3.75608,3.75757,6400000.0
2007-07-06 08:00:00,3.76653,3.76795,3.75858,3.76795,6760000.0
2007-07-06 08:01:00,3.76615,3.76653,3.75694,3.76215,5650000.0
2007-07-06 08:02:00,3.7618,3.76624,3.75538,3.76077,4520000.0
2007-07-06 08:03:00,3.75696,3.76652,3.75672,3.76461,6770000.0
2007-07-06 08:04:00,3.76456,3.76879,3.75565,3.76214,7500000.0
2007-07-06 08:05:00,3.75634,3.76557,3.75603,3.76125,6010000.0
2007-07-06 08:06:00,3.7657,3.7657,3.75983,3.7646,4510000.0
2007-07-06 08:07:00,3.75874,3.76486,3.75874,3.76395,4510000.0
2007-07-06 08:08:00,3.76521,3.76682,3.75997,3.76552,4880000.0
2007-07-06 08:09:00,3.76595,3.7683,3.76253,3.76324,7510000.0
2007-07-06 08:10:00,3.76602,3.76742,3.75283,3.75283,5640000.0
2007-07-06 08:11:00,3.75444,3.76712,3.7531,3.76712,5640000.0
2007-07-06 08:12:00,3.76231,3.77048,3.76063,3.76551,7520000.0
2007-07-06 08:13:00,3.76158,3.76859,3.76068,3.7649,6410000.0
2007-07-06 08:14:00,3.75748,3.76793,3.75748,3.76107,7520000.0
2007-07-06 08:15:00,3.768,3.768,3.76278,3.76287,10140000.0
2007-07-06 08:16:00,3.76528,3.76532,3.76028,3.76532,9000000.0
2007-07-06 08:17:00,3.76934,3.76934,3.76066,3.76066,4910000.0
2007-07-06 08:18:00,3.76667,3.76723,3.75546,3.76434,6770000.0
2007-07-06 08:19:00,3.76053,3.7676,3.76053,3.7636,5640000.0
2007-07-06 08:20:00,3.76541,3.77115,3.75999,3.77115,6760000.0
2007-07-06 08:21:00,3.76457,3.76911,3.76457,3.76854,6010000.0
2007-07-06 08:22:00,3.76502,3.76953,3.76096,3.76503,4890000.0
2007-07-06 08:23:00,3.7667,3.76818,3.76608,3.7673,4880000.0
2007-07-06 08:24:00,3.75803,3.76654,3.75803,3.76654,3010000.0
2007-07-06 08:25:00,3.76762,3.76762,3.75596,3.76414,4880000.0
2007-07-06 08:26:00,3.76656,3.76907,3.76416,3.76416,6760000.0
2007-07-06 08:27:00,3.76717,3.76717,3.7567,3.76069,4510000.0
2007-07-06 08:28:00,3.76029,3.76921,3.75609,3.75609,4520000.0
2007-07-06 08:29:00,3.76447,3.76952,3.76088,3.76952,4880000.0
2007-07-06 08:30:00,3.75726,3.7682,3.75596,3.76185,4510000.0
2007-07-06 08:31:00,3.76611,3.76669,3.75747,3.75747,4880000.0
2007-07-06 08:32:00,3.76724,3.76866,3.762,3.76639,4510000.0
2007-07-06 08:33:00,3.76206,3.77094,3.75834,3.76296,6390000.0
2007-07-06 08:34:00,3.76342,3.76783,3.75682,3.76355,6010000.0
2007-07-06 08:35:00,3.76413,3.76841,3.7605,3.76325,4890000.0
2007-07-06 08:36:00,3.75483,3.76866,3.75483,3.76497,5640000.0
2007-07-06 08:37:00,3.76306,3.76901,3.75732,3.75996,6770000.0
2007-07-06 08:38:00,3.76313,3.7636,3.75509,3.7629,6770000.0
2007-07-06 08:39:00,3.76632,3.76632,3.75778,3.7609,4510000.0
2007-07-06 08:40:00,3.75646,3.76741,3.75473,3.76422,4510000.0
2007-07-06 08:41:00,3.75502,3.7628,3.75429,3.75642,7140000.0
2007-07-06 08:42:00,3.76825,3.76825,3.75926,3.76501,6760000.0
2007-07-06 08:43:00,3.76251,3.76876,3.76251,3.76498,3030000.0
2007-07-06 08:44:00,3.76306,3.7676,3.75663,3.76671,9780000.0
2007-07-06 08:45:00,3.76708,3.76708,3.76206,3.76616,4150000.0
2007-07-06 08:46:00,3.76652,3.76652,3.76109,3.76253,4880000.0
2007-07-06 08:47:00,3.76388,3.76718,3.75626,3.76718,7510000.0
2007-07-06 08:48:00,3.7651,3.76786,3.75995,3.75995,7140000.0
2007-07-06 08:49:00,3.767,3.76806,3.76045,3.76368,6760000.0
2007-07-06 08:50:00,3.7682,3.76839,3.76398,3.76744,4880000.0
2007-07-06 08:51:00,3.75975,3.76962,3.75975,3.76962,4140000.0
2007-07-06 08:52:00,3.76531,3.76945,3.76202,3.76475,4880000.0
2007-07-06 08:53:00,3.76708,3.77011,3.75854,3.76709,7130000.0
2007-07-06 08:54:00,3.76731,3.77047,3.76389,3.76389,3750000.0
2007-07-06 08:56:00,3.76463,3.76587,3.75939,3.76078,4510000.0
2007-07-06 08:57:00,3.76152,3.77011,3.76152,3.7647,3760000.0
2007-07-06 08:58:00,3.77023,3.77023,3.7611,3.76455,5260000.0
2007-07-06 08:59:00,3.76575,3.76575,3.75576,3.75799,4520000.0
2007-07-06 09:00:00,3.76376,3.77147,3.75998,3.76203,6760000.0
2007-07-06 09:01:00,3.76567,3.77348,3.76565,3.76862,7510000.0
2007-07-06 09:02:00,3.76659,3.76934,3.76073,3.76487,6010000.0
2007-07-06 09:03:00,3.767,3.76811,3.75803,3.76281,3750000.0
2007-07-06 09:04:00,3.76419,3.76419,3.76419,3.76419,750000.0
2007-07-06 09:05:00,3.76529,3.77119,3.76075,3.77054,4890000.0
2007-07-06 09:06:00,3.76565,3.7693,3.76106,3.76822,4520000.0
2007-07-06 09:07:00,3.769,3.77034,3.75954,3.77034,4510000.0
2007-07-06 09:08:00,3.76188,3.77112,3.76188,3.77112,6020000.0
2007-07-06 09:09:00,3.76309,3.77005,3.76133,3.76133,4520000.0
2007-07-06 09:10:00,3.7671,3.77189,3.76162,3.77075,7130000.0
2007-07-06 09:11:00,3.77098,3.77221,3.76097,3.76617,9780000.0
2007-07-06 09:12:00,3.76927,3.77059,3.76145,3.7616,5260000.0
2007-07-06 09:13:00,3.7619,3.77151,3.75994,3.75994,5630000.0
2007-07-06 09:14:00,3.76453,3.76949,3.75717,3.76939,15410000.0
2007-07-06 09:15:00,3.77027,3.77113,3.7643,3.7643,4140000.0
2007-07-06 09:16:00,3.7697,3.76972,3.76366,3.76491,6390000.0
2007-07-06 09:17:00,3.76856,3.76959,3.76427,3.76436,4520000.0
2007-07-06 09:18:00,3.76734,3.76977,3.76092,3.76977,6380000.0
2007-07-06 09:19:00,3.76169,3.76915,3.75829,3.76915,5630000.0
2007-07-06 09:20:00,3.76997,3.76997,3.76241,3.7628,4150000.0
2007-07-06 09:21:00,3.76087,3.77077,3.76087,3.76159,4890000.0
2007-07-06 09:22:00,3.76836,3.77029,3.75826,3.77004,6770000.0
2007-07-06 09:23:00,3.75932,3.76461,3.75863,3.76461,8250000.0
2007-07-06 09:24:00,3.76053,3.77008,3.76053,3.76543,5640000.0
2007-07-06 09:25:00,3.75907,3.76874,3.75836,3.76874,5260000.0
2007-07-06 09:26:00,3.76593,3.7673,3.75456,3.7673,7130000.0
2007-07-06 09:27:00,3.76507,3.76802,3.76018,3.76467,4880000.0
2007-07-06 09:28:00,3.75803,3.76894,3.75803,3.76227,5630000.0
2007-07-06 09:29:00,3.76712,3.77211,3.76092,3.76092,13150000.0
2007-07-06 09:30:00,3.77079,3.77378,3.76097,3.76728,7140000.0
2007-07-06 09:31:00,3.77149,3.7717,3.76112,3.7663,5260000.0
2007-07-06 09:32:00,3.75925,3.76865,3.75925,3.76048,5260000.0
2007-07-06 09:33:00,3.77076,3.77173,3.76241,3.76966,5640000.0
2007-07-06 09:34:00,3.7642,3.76865,3.76147,3.76556,6390000.0
2007-07-06 09:35:00,3.76581,3.77037,3.76295,3.76893,5260000.0
2007-07-06 09:36:00,3.75541,3.76866,3.75541,3.76701,7890000.0
2007-07-06 09:37:00,3.77016,3.77083,3.76383,3.76991,4890000.0
2007-07-06 09:38:00,3.76586,3.76936,3.76412,3.76596,7140000.0
2007-07-06 09:39:00,3.76822,3.77271,3.7627,3.76956,7130000.0
2007-07-06 09:40:00,3.76566,3.77028,3.76021,3.76021,7140000.0
2007-07-06 09:41:00,3.76202,3.76904,3.75787,3.76322,5270000.0
2007-07-06 09:42:00,3.76398,3.77014,3.76171,3.76574,6760000.0
2007-07-06 09:43:00,3.76831,3.77209,3.76349,3.76685,4510000.0
2007-07-06 09:44:00,3.76849,3.76849,3.75978,3.76713,10170000.0
2007-07-06 09:45:00,3.76952,3.76952,3.75743,3.76656,4510000.0
2007-07-06 09:46:00,3.77144,3.772,3.76156,3.77017,5630000.0
2007-07-06 09:47:00,3.77007,3.77101,3.76463,3.77101,6770000.0
2007-07-06 09:48:00,3.76989,3.76989,3.75977,3.76018,4510000.0
2007-07-06 09:49:00,3.76126,3.77088,3.76126,3.76815,4510000.0
2007-07-06 09:50:00,3.76088,3.77258,3.75926,3.77176,6390000.0
2007-07-06 09:51:00,3.76761,3.76761,3.7582,3.76262,4520000.0
2007-07-06 09:52:00,3.7669,3.77051,3.76687,3.76783,4140000.0
2007-07-06 09:53:00,3.76728,3.77038,3.75861,3.76024,7140000.0
2007-07-06 09:54:00,3.76139,3.76793,3.76139,3.76479,6400000.0
2007-07-06 09:55:00,3.7662,3.76937,3.75919,3.75919,3770000.0
2007-07-06 09:56:00,3.76864,3.76996,3.75888,3.76152,6010000.0
2007-07-06 09:57:00,3.76729,3.77096,3.76274,3.76375,5250000.0
2007-07-06 09:58:00,3.7683,3.77069,3.76263,3.76968,4880000.0
2007-07-06 09:59:00,3.76015,3.77025,3.75871,3.77025,12020000.0
2007-07-06 10:00:00,3.77024,3.77093,3.7603,3.76678,4150000.0
2007-07-06 10:01:00,3.76176,3.76931,3.76176,3.76931,4510000.0
2007-07-06 10:02:00,3.77093,3.77154,3.76133,3.76917,6770000.0
2007-07-06 10:03:00,3.77083,3.77083,3.7619,3.7619,4530000.0
2007-07-06 10:04:00,3.7693,3.772,3.76597,3.76707,6760000.0
2007-07-06 10:05:00,3.76998,3.77064,3.76529,3.76624,5260000.0
2007-07-06 10:06:00,3.76947,3.76989,3.75997,3.76989,5260000.0
2007-07-06 10:07:00,3.77125,3.77355,3.7616,3.76256,4520000.0
2007-07-06 10:08:00,3.76954,3.77278,3.76558,3.77224,8650000.0
2007-07-06 10:09:00,3.77111,3.77391,3.76146,3.76992,7140000.0
2007-07-06 10:10:00,3.76111,3.77172,3.76092,3.77172,7880000.0
2007-07-06 10:11:00,3.77031,3.77198,3.76209,3.77098,10520000.0
2007-07-06 10:12:00,3.77074,3.77203,3.76505,3.76749,7130000.0
2007-07-06 10:13:00,3.77214,3.77259,3.76692,3.77095,6010000.0
2007-07-06 10:14:00,3.76696,3.77137,3.76132,3.76588,11660000.0
2007-07-06 10:15:00,3.76898,3.77349,3.76289,3.77212,6390000.0
2007-07-06 10:16:00,3.7706,3.7708,3.76335,3.7708,4140000.0
2007-07-06 10:17:00,3.7662,3.76763,3.75837,3.76586,6000000.0
2007-07-06 10:18:00,3.76679,3.77235,3.76244,3.7671,5250000.0
2007-07-06 10:19:00,3.77108,3.7722,3.76256,3.76822,6390000.0
2007-07-06 10:20:00,3.77043,3.7714,3.76063,3.76689,8650000.0
2007-07-06 10:21:00,3.77019,3.77154,3.76485,3.77118,7880000.0
2007-07-06 10:22:00,3.7689,3.77175,3.76081,3.76662,6750000.0
2007-07-06 10:23:00,3.76368,3.77258,3.76368,3.76854,4510000.0
2007-07-06 10:24:00,3.76693,3.77257,3.76305,3.77257,7880000.0
2007-07-06 10:25:00,3.76178,3.76727,3.76178,3.76313,5630000.0
2007-07-06 10:26:00,3.77123,3.77211,3.76196,3.76527,5280000.0
2007-07-06 10:27:00,3.7733,3.7733,3.7629,3.77108,6000000.0
2007-07-06 10:28:00,3.76622,3.77191,3.765,3.76662,4880000.0
2007-07-06 10:29:00,3.76883,3.77482,3.76293,3.77086,15430000.0
2007-07-06 10:30:00,3.77215,3.77215,3.76425,3.77051,7510000.0
2007-07-06 10:31:00,3.77314,3.77375,3.7605,3.77103,9390000.0
2007-07-06 10:32:00,3.76986,3.77231,3.76089,3.77188,4890000.0
2007-07-06 10:33:00,3.76767,3.77223,3.763,3.77094,5260000.0
2007-07-06 10:34:00,3.76742,3.77061,3.7594,3.76198,6770000.0
2007-07-06 10:35:00,3.76394,3.77043,3.76394,3.76475,5260000.0
2007-07-06 10:36:00,3.77009,3.77178,3.7642,3.76996,6380000.0
2007-07-06 10:37:00,3.76945,3.77128,3.76489,3.77063,7140000.0
2007-07-06 10:38:00,3.76621,3.76957,3.76377,3.76791,5640000.0
2007-07-06 10:39:00,3.76441,3.77212,3.76441,3.76661,4510000.0
2007-07-06 10:40:00,3.77235,3.77235,3.76215,3.76864,6380000.0
2007-07-06 10:41:00,3.76662,3.77053,3.75864,3.77053,4150000.0
2007-07-06 10:42:00,3.76555,3.7714,3.76181,3.7647,6010000.0
2007-07-06 10:43:00,3.76566,3.77185,3.76155,3.76155,7140000.0
2007-07-06 10:44:00,3.76638,3.77097,3.76638,3.76947,6010000.0
2007-07-06 10:45:00,3.77068,3.77071,3.7629,3.76973,5640000.0
2007-07-06 10:46:00,3.76966,3.76966,3.75942,3.76796,4510000.0
2007-07-06 10:47:00,3.76512,3.77012,3.7646,3.76961,5250000.0
2007-07-06 10:48:00,3.76854,3.76932,3.75765,3.76345,7130000.0
2007-07-06 10:49:00,3.76612,3.7711,3.76456,3.76456,6770000.0
2007-07-06 10:50:00,3.77126,3.77126,3.76194,3.7682,7510000.0
2007-07-06 10:51:00,3.76327,3.7688,3.75746,3.76793,4890000.0
2007-07-06 10:52:00,3.76636,3.77008,3.76282,3.76651,5260000.0
2007-07-06 10:53:00,3.7707,3.77123,3.76135,3.76901,4530000.0
2007-07-06 10:54:00,3.76553,3.76982,3.76035,3.76982,4520000.0
2007-07-06 10:55:00,3.7672,3.7704,3.76528,3.76948,6770000.0
2007-07-06 10:56:00,3.76351,3.76765,3.75847,3.76252,6770000.0
2007-07-06 10:57:00,3.76187,3.76809,3.76187,3.76809,6380000.0
2007-07-06 10:58:00,3.76816,3.76816,3.76124,3.76628,4510000.0
2007-07-06 10:59:00,3.76375,3.76762,3.7574,3.76762,6380000.0
2007-07-06 11:00:00,3.7612,3.76773,3.75439,3.75546,12410000.0
2007-07-06 11:01:00,3.76287,3.76312,3.75877,3.76312,5630000.0
2007-07-06 11:02:00,3.75919,3.76791,3.75617,3.75617,6020000.0
2007-07-06 11:03:00,3.76372,3.76968,3.75897,3.76418,6390000.0
2007-07-06 11:04:00,3.76313,3.76671,3.75856,3.7594,4880000.0
2007-07-06 11:05:00,3.75752,3.76196,3.75233,3.76196,6390000.0
2007-07-06 11:06:00,3.7614,3.7654,3.75575,3.76281,7130000.0
2007-07-06 11:07:00,3.75079,3.76388,3.75079,3.75849,5630000.0
2007-07-06 11:08:00,3.76612,3.76635,3.75737,3.76432,6010000.0
2007-07-06 11:09:00,3.76295,3.76401,3.75522,3.76374,5260000.0
2007-07-06 11:10:00,3.76044,3.76611,3.75511,3.76345,6010000.0
2007-07-06 11:11:00,3.76366,3.7655,3.75371,3.76499,7140000.0
2007-07-06 11:12:00,3.76438,3.7654,3.75552,3.76511,7880000.0
2007-07-06 11:13:00,3.75692,3.7605,3.75432,3.75987,4890000.0
2007-07-06 11:14:00,3.76171,3.76448,3.74997,3.76448,12020000.0
2007-07-06 11:15:00,3.75614,3.76414,3.75476,3.76414,6000000.0
2007-07-06 11:16:00,3.75383,3.76052,3.75112,3.75819,5260000.0
2007-07-06 11:17:00,3.76079,3.76148,3.75452,3.75452,4510000.0
2007-07-06 11:18:00,3.76226,3.76326,3.75474,3.76326,3400000.0
2007-07-06 11:19:00,3.7607,3.76648,3.76044,3.76368,4880000.0
2007-07-06 11:20:00,3.75933,3.76463,3.75347,3.76382,4510000.0
2007-07-06 11:21:00,3.76231,3.76236,3.74739,3.75971,7880000.0
2007-07-06 11:22:00,3.76266,3.76377,3.75954,3.75954,7500000.0
2007-07-06 11:23:00,3.76118,3.76495,3.75783,3.76266,4880000.0
2007-07-06 11:24:00,3.7586,3.76617,3.75563,3.75965,4140000.0
2007-07-06 11:25:00,3.75889,3.76334,3.7545,3.76334,6010000.0
2007-07-06 11:26:00,3.75967,3.76221,3.75671,3.76146,4510000.0
2007-07-06 11:27:00,3.7622,3.7634,3.75615,3.7634,6760000.0
2007-07-06 11:28:00,3.75541,3.76117,3.75097,3.76074,6760000.0
2007-07-06 11:29:00,3.75838,3.77014,3.75838,3.76255,10150000.0
2007-07-06 11:30:00,3.76369,3.76446,3.75102,3.75102,6010000.0
2007-07-06 11:31:00,3.75508,3.76446,3.75492,3.76339,4880000.0
2007-07-06 11:32:00,3.76202,3.76202,3.74953,3.75462,7140000.0
2007-07-06 11:33:00,3.75753,3.75753,3.75031,3.75667,6010000.0
2007-07-06 11:34:00,3.76453,3.76453,3.75778,3.75975,4510000.0
2007-07-06 11:35:00,3.76214,3.7634,3.75813,3.76182,6010000.0
2007-07-06 11:36:00,3.76412,3.76588,3.75449,3.75804,6780000.0
2007-07-06 11:37:00,3.7641,3.7641,3.7566,3.76265,6760000.0
2007-07-06 11:38:00,3.76002,3.76252,3.75368,3.76076,5630000.0
2007-07-06 11:39:00,3.75741,3.76371,3.7511,3.75893,4880000.0
2007-07-06 11:40:00,3.75741,3.7618,3.75352,3.75352,4140000.0
2007-07-06 11:41:00,3.76047,3.76346,3.75493,3.76119,5640000.0
2007-07-06 11:42:00,3.761,3.761,3.75432,3.75432,4510000.0
2007-07-06 11:43:00,3.75508,3.76616,3.75508,3.7608,7520000.0
2007-07-06 11:44:00,3.75906,3.76357,3.75553,3.75672,6000000.0
2007-07-06 11:45:00,3.75534,3.76317,3.75534,3.76317,5250000.0
2007-07-06 11:46:00,3.75849,3.76358,3.75478,3.7572,5660000.0
2007-07-06 11:47:00,3.7525,3.76365,3.7525,3.76365,6000000.0
2007-07-06 11:48:00,3.76114,3.76475,3.7547,3.76258,6760000.0
2007-07-06 11:49:00,3.75626,3.76159,3.75324,3.75698,6380000.0
2007-07-06 11:50:00,3.76029,3.76217,3.75176,3.75854,6010000.0
2007-07-06 11:51:00,3.76272,3.76272,3.75554,3.75821,4890000.0
2007-07-06 11:52:00,3.76241,3.76375,3.75497,3.76043,4880000.0
2007-07-06 11:53:00,3.76065,3.76065,3.74897,3.74897,6770000.0
2007-07-06 11:54:00,3.76243,3.76243,3.75376,3.75699,6390000.0
2007-07-06 11:55:00,3.75641,3.75971,3.75088,3.7565,4890000.0
2007-07-06 11:56:00,3.75675,3.76025,3.75607,3.75813,4510000.0
2007-07-06 11:57:00,3.75082,3.7593,3.75082,3.75615,5640000.0
2007-07-06 11:58:00,3.75597,3.7597,3.75109,3.75373,6750000.0
2007-07-06 11:59:00,3.75701,3.75975,3.75065,3.75899,7890000.0
2007-07-06 12:00:00,3.75649,3.76128,3.75239,3.75907,4880000.0
2007-07-06 12:01:00,3.75635,3.76133,3.75073,3.7573,8250000.0
2007-07-06 12:02:00,3.75989,3.76185,3.75054,3.76114,6770000.0
2007-07-06 12:03:00,3.75322,3.75856,3.75322,3.75856,4880000.0
2007-07-06 12:04:00,3.76187,3.76187,3.75464,3.76075,6010000.0
2007-07-06 12:05:00,3.76069,3.76082,3.75406,3.76082,5630000.0
2007-07-06 12:06:00,3.75232,3.76095,3.75232,3.75268,4510000.0
2007-07-06 12:07:00,3.75207,3.76169,3.75207,3.75701,5630000.0
2007-07-06 12:08:00,3.75655,3.7613,3.75027,3.7613,3770000.0
2007-07-06 12:09:00,3.75599,3.76054,3.75395,3.75596,5630000.0
2007-07-06 12:10:00,3.75741,3.76113,3.75741,3.76079,4510000.0
2007-07-06 12:11:00,3.76119,3.76234,3.75177,3.75177,5250000.0
2007-07-06 12:12:00,3.76021,3.76121,3.75534,3.75534,6390000.0
2007-07-06 12:13:00,3.75504,3.76228,3.75504,3.75709,4140000.0
2007-07-06 12:14:00,3.75968,3.75998,3.74817,3.75851,6020000.0
2007-07-06 12:15:00,3.75915,3.7618,3.75473,3.7618,8660000.0
2007-07-06 12:16:00,3.76059,3.76157,3.75438,3.75745,3770000.0
2007-07-06 12:17:00,3.7596,3.76171,3.75644,3.7567,5250000.0
2007-07-06 12:18:00,3.76048,3.76048,3.75567,3.75839,6020000.0
2007-07-06 12:19:00,3.76266,3.76266,3.74956,3.7537,4510000.0
2007-07-06 12:20:00,3.75837,3.76097,3.75484,3.75705,5260000.0
2007-07-06 12:21:00,3.7603,3.76114,3.75442,3.75861,7500000.0
2007-07-06 12:22:00,3.75453,3.76041,3.75453,3.75756,5260000.0
2007-07-06 12:23:00,3.75447,3.75984,3.75127,3.75251,5630000.0
2007-07-06 12:24:00,3.75058,3.76163,3.75058,3.76087,7510000.0
2007-07-06 12:25:00,3.76159,3.76364,3.7534,3.7586,10880000.0
2007-07-06 12:26:00,3.75861,3.76257,3.75183,3.75183,9010000.0
2007-07-06 12:27:00,3.75868,3.76142,3.74897,3.76142,3770000.0
2007-07-06 12:28:00,3.75885,3.76141,3.75468,3.76102,5630000.0
2007-07-06 12:29:00,3.75759,3.76113,3.75366,3.75977,5640000.0
2007-07-06 12:30:00,3.75807,3.76165,3.74971,3.76133,18030000.0
2007-07-06 12:31:00,3.7554,3.76166,3.7554,3.76096,5640000.0
2007-07-06 12:32:00,3.7491,3.7611,3.7491,3.75628,6390000.0
2007-07-06 12:33:00,3.76228,3.7623,3.75211,3.7623,5250000.0
2007-07-06 12:34:00,3.75791,3.763,3.75631,3.763,4510000.0
2007-07-06 12:35:00,3.75773,3.76219,3.75643,3.76159,5260000.0
2007-07-06 12:36:00,3.76188,3.76188,3.75045,3.75845,5250000.0
2007-07-06 12:37:00,3.7535,3.76384,3.7535,3.75917,5640000.0
2007-07-06 12:38:00,3.75718,3.76239,3.75613,3.7617,6000000.0
2007-07-06 12:39:00,3.75178,3.76265,3.75178,3.76053,5290000.0
2007-07-06 12:40:00,3.76191,3.7627,3.75658,3.7627,4510000.0
2007-07-06 12:41:00,3.75775,3.76452,3.75168,3.76165,6380000.0
2007-07-06 12:42:00,3.75597,3.76425,3.75136,3.76181,8640000.0
2007-07-06 12:43:00,3.76143,3.76337,3.75746,3.75746,5640000.0
2007-07-06 12:44:00,3.7601,3.76141,3.75416,3.75919,6760000.0
2007-07-06 12:45:00,3.76116,3.76116,3.75174,3.75545,4890000.0
2007-07-06 12:46:00,3.75994,3.76063,3.74974,3.7602,5630000.0
2007-07-06 12:47:00,3.75793,3.76251,3.7575,3.76061,3770000.0
2007-07-06 12:48:00,3.75399,3.76383,3.75399,3.75747,5630000.0
2007-07-06 12:49:00,3.75537,3.76032,3.7509,3.75306,4880000.0
2007-07-06 12:50:00,3.76115,3.76115,3.7513,3.75804,4140000.0
2007-07-06 12:51:00,3.75723,3.76229,3.75684,3.76115,5260000.0
2007-07-06 12:52:00,3.76259,3.76277,3.75749,3.75988,4150000.0
2007-07-06 12:53:00,3.76246,3.76246,3.75137,3.76127,6010000.0
2007-07-06 12:54:00,3.75979,3.76061,3.74825,3.76061,5260000.0
2007-07-06 12:55:00,3.75866,3.76159,3.75758,3.75841,4140000.0
2007-07-06 12:56:00,3.7575,3.76231,3.75659,3.75842,5640000.0
2007-07-06 12:57:00,3.75331,3.76446,3.75331,3.76003,10140000.0
2007-07-06 12:58:00,3.76143,3.76168,3.75141,3.76072,7510000.0
2007-07-06 12:59:00,3.76209,3.76209,3.75154,3.76025,4890000.0
2007-07-06 13:00:00,3.76181,3.76316,3.75519,3.76206,8630000.0
2007-07-06 13:01:00,3.7574,3.76264,3.75196,3.76264,6410000.0
2007-07-06 13:02:00,3.75687,3.76161,3.75171,3.76039,4890000.0
2007-07-06 13:03:00,3.76058,3.76548,3.75484,3.76452,8630000.0
2007-07-06 13:04:00,3.75921,3.76319,3.75368,3.75917,4150000.0
2007-07-06 13:05:00,3.757,3.76125,3.75043,3.76125,5630000.0
2007-07-06 13:06:00,3.75797,3.76111,3.75017,3.75017,6000000.0
2007-07-06 13:07:00,3.75522,3.76208,3.75522,3.75672,4880000.0
2007-07-06 13:08:00,3.76149,3.76363,3.75596,3.76111,6000000.0
2007-07-06 13:09:00,3.75787,3.76222,3.74979,3.75709,13520000.0
2007-07-06 13:10:00,3.75448,3.76195,3.75448,3.76195,4880000.0
2007-07-06 13:11:00,3.76362,3.76421,3.7547,3.76325,3770000.0
2007-07-06 13:12:00,3.76042,3.76448,3.75637,3.75973,6770000.0
2007-07-06 13:13:00,3.76221,3.76437,3.75453,3.76437,7130000.0
2007-07-06 13:14:00,3.75636,3.76466,3.75353,3.76158,8270000.0
2007-07-06 13:15:00,3.75876,3.7629,3.75623,3.75782,7510000.0
2007-07-06 13:16:00,3.75885,3.76453,3.75538,3.75977,5630000.0
2007-07-06 13:17:00,3.75844,3.76414,3.75404,3.76073,4890000.0
2007-07-06 13:18:00,3.76215,3.76372,3.75333,3.76372,7130000.0
2007-07-06 13:19:00,3.75733,3.76379,3.7535,3.76237,5640000.0
2007-07-06 13:20:00,3.75816,3.75961,3.75026,3.75627,5630000.0
2007-07-06 13:21:00,3.76355,3.76375,3.75284,3.76174,7510000.0
2007-07-06 13:22:00,3.75377,3.76275,3.75377,3.75849,6380000.0
2007-07-06 13:23:00,3.76386,3.76386,3.75579,3.76091,5650000.0
2007-07-06 13:24:00,3.76114,3.76455,3.75896,3.76317,6390000.0
2007-07-06 13:25:00,3.76322,3.76393,3.75275,3.76231,4900000.0
2007-07-06 13:26:00,3.76043,3.76311,3.75811,3.76249,4890000.0
2007-07-06 13:27:00,3.76391,3.76449,3.75746,3.75836,6380000.0
2007-07-06 13:28:00,3.76039,3.76366,3.75664,3.76366,6030000.0
2007-07-06 13:29:00,3.76202,3.7651,3.75923,3.7651,4510000.0
2007-07-06 13:30:00,3.76019,3.76508,3.75874,3.76306,7140000.0
2007-07-06 13:31:00,3.76557,3.76557,3.76021,3.76494,4510000.0
2007-07-06 13:32:00,3.76536,3.76536,3.76079,3.76201,4520000.0
2007-07-06 13:33:00,3.76236,3.76499,3.75497,3.76298,4880000.0
2007-07-06 13:34:00,3.75976,3.7644,3.75909,3.76096,5260000.0
2007-07-06 13:35:00,3.76332,3.76332,3.75492,3.76134,4890000.0
2007-07-06 13:36:00,3.76029,3.76442,3.75625,3.76203,6760000.0
2007-07-06 13:37:00,3.76459,3.76462,3.75341,3.76462,6020000.0
2007-07-06 13:38:00,3.75811,3.76463,3.75459,3.75961,7140000.0
2007-07-06 13:39:00,3.7649,3.7649,3.75712,3.75712,4140000.0
2007-07-06 13:40:00,3.75042,3.76388,3.7503,3.76388,6760000.0
2007-07-06 13:41:00,3.76241,3.76433,3.75467,3.75467,5270000.0
2007-07-06 13:42:00,3.75736,3.76409,3.75392,3.7639,6380000.0
2007-07-06 13:43:00,3.76013,3.76582,3.75537,3.76532,5270000.0
2007-07-06 13:44:00,3.76389,3.7641,3.75202,3.75869,8280000.0
2007-07-06 13:45:00,3.75951,3.7657,3.75915,3.7657,6770000.0
2007-07-06 13:46:00,3.7599,3.76703,3.75753,3.76518,8650000.0
2007-07-06 13:47:00,3.76015,3.76499,3.75804,3.75944,4890000.0
2007-07-06 13:48:00,3.75712,3.76471,3.7546,3.76471,5270000.0
2007-07-06 13:49:00,3.75805,3.76433,3.75768,3.76175,4890000.0
2007-07-06 13:50:00,3.76405,3.7647,3.75624,3.76412,5290000.0
2007-07-06 13:51:00,3.76572,3.76651,3.76012,3.76145,4510000.0
2007-07-06 13:52:00,3.75917,3.7651,3.75725,3.75725,6380000.0
2007-07-06 13:53:00,3.75967,3.76361,3.75294,3.75378,9390000.0
2007-07-06 13:54:00,3.76443,3.76443,3.75282,3.75451,13530000.0
2007-07-06 13:55:00,3.76382,3.76469,3.75931,3.75931,6760000.0
2007-07-06 13:56:00,3.7609,3.76426,3.75673,3.76426,3770000.0
2007-07-06 13:57:00,3.75702,3.7628,3.7533,3.75848,5640000.0
2007-07-06 13:58:00,3.75776,3.76391,3.75525,3.76391,5260000.0
2007-07-06 13:59:00,3.76152,3.76288,3.75615,3.76087,7510000.0
2007-07-06 14:00:00,3.76199,3.76221,3.75212,3.75391,10530000.0
2007-07-06 14:01:00,3.75432,3.76036,3.74944,3.76036,4140000.0
2007-07-06 14:02:00,3.75963,3.76536,3.75404,3.76101,6020000.0
2007-07-06 14:03:00,3.76175,3.76336,3.75225,3.75943,12390000.0
2007-07-06 14:04:00,3.76394,3.76394,3.75285,3.75387,4880000.0
2007-07-06 14:05:00,3.75577,3.76565,3.7542,3.76239,4520000.0
2007-07-06 14:06:00,3.76279,3.76844,3.75716,3.75953,9020000.0
2007-07-06 14:07:00,3.76345,3.76369,3.74989,3.76178,6760000.0
2007-07-06 14:08:00,3.75406,3.7639,3.75358,3.76078,5260000.0
2007-07-06 14:09:00,3.75851,3.76281,3.75676,3.75973,5630000.0
2007-07-06 14:10:00,3.76454,3.76614,3.75519,3.76104,6760000.0
2007-07-06 14:11:00,3.76116,3.76251,3.75213,3.75704,6770000.0
2007-07-06 14:12:00,3.75845,3.76512,3.75664,3.76121,5650000.0
2007-07-06 14:13:00,3.75899,3.76363,3.75244,3.76363,5280000.0
2007-07-06 14:14:00,3.76481,3.76481,3.75312,3.76145,3770000.0
2007-07-06 14:15:00,3.76156,3.76302,3.75564,3.75802,8650000.0
2007-07-06 14:16:00,3.76294,3.76489,3.75605,3.76144,7130000.0
2007-07-06 14:17:00,3.75725,3.76318,3.75374,3.76318,6750000.0
2007-07-06 14:18:00,3.75834,3.76054,3.75311,3.76005,6010000.0
2007-07-06 14:19:00,3.76359,3.76369,3.75862,3.76176,4520000.0
2007-07-06 14:20:00,3.75248,3.7622,3.75248,3.75337,4140000.0
2007-07-06 14:21:00,3.75799,3.76174,3.75448,3.76174,6010000.0
2007-07-06 14:22:00,3.75842,3.76143,3.75308,3.75308,8250000.0
2007-07-06 14:23:00,3.75687,3.76198,3.75687,3.75769,7140000.0
2007-07-06 14:24:00,3.75705,3.76147,3.75014,3.76004,9020000.0
2007-07-06 14:25:00,3.75244,3.76039,3.75169,3.757,10520000.0
2007-07-06 14:26:00,3.75684,3.76156,3.75571,3.75664,5260000.0
2007-07-06 14:27:00,3.76254,3.76254,3.75192,3.76195,5640000.0
2007-07-06 14:28:00,3.75711,3.76216,3.75633,3.75849,7510000.0
2007-07-06 14:29:00,3.76127,3.76189,3.75471,3.76189,5250000.0
2007-07-06 14:30:00,3.76167,3.76261,3.75313,3.76261,8270000.0
2007-07-06 14:31:00,3.75735,3.76454,3.75735,3.76443,6390000.0
2007-07-06 14:32:00,3.7552,3.76502,3.75208,3.76347,8630000.0
2007-07-06 14:33:00,3.75983,3.76525,3.75445,3.75939,7510000.0
2007-07-06 14:34:00,3.75948,3.7631,3.75819,3.7631,4510000.0
2007-07-06 14:35:00,3.76342,3.76582,3.75683,3.76543,4890000.0
2007-07-06 14:36:00,3.76502,3.76694,3.75696,3.76215,6390000.0
2007-07-06 14:37:00,3.76194,3.76494,3.75984,3.75984,4140000.0
2007-07-06 14:38:00,3.76405,3.76564,3.75596,3.76564,7130000.0
2007-07-06 14:39:00,3.76667,3.76674,3.75739,3.75739,4890000.0
2007-07-06 14:40:00,3.76024,3.76534,3.75894,3.75999,3770000.0
2007-07-06 14:41:00,3.76092,3.76552,3.75642,3.76281,4140000.0
2007-07-06 14:42:00,3.76232,3.7632,3.75206,3.75856,7140000.0
2007-07-06 14:43:00,3.76155,3.76457,3.75698,3.76296,6020000.0
2007-07-06 14:44:00,3.76171,3.76257,3.75015,3.75805,9380000.0
2007-07-06 14:45:00,3.76021,3.76281,3.75066,3.76281,7510000.0
2007-07-06 14:46:00,3.76091,3.76238,3.75081,3.75626,5640000.0
2007-07-06 14:47:00,3.76114,3.76309,3.75204,3.76074,6400000.0
2007-07-06 14:48:00,3.76135,3.76188,3.75362,3.76,4520000.0
2007-07-06 14:49:00,3.76232,3.76248,3.7558,3.76077,6390000.0
2007-07-06 14:50:00,3.75573,3.76147,3.7538,3.76147,9770000.0
2007-07-06 14:51:00,3.75712,3.76275,3.75557,3.75557,5260000.0
2007-07-06 14:52:00,3.76398,3.76398,3.7528,3.7528,5260000.0
2007-07-06 14:53:00,3.7574,3.76243,3.75404,3.76243,6400000.0
2007-07-06 14:54:00,3.75543,3.76166,3.75313,3.76153,6010000.0
2007-07-06 14:55:00,3.76074,3.76214,3.7536,3.75858,6760000.0
2007-07-06 14:56:00,3.75156,3.75998,3.75147,3.75147,6010000.0
2007-07-06 14:57:00,3.7552,3.76004,3.74928,3.75961,6020000.0
2007-07-06 14:58:00,3.75023,3.7593,3.7475,3.7494,5630000.0
2007-07-06 14:59:00,3.75678,3.75967,3.74684,3.7481,13130000.0
2007-07-06 15:00:00,3.75688,3.75851,3.75143,3.75373,10140000.0
2007-07-06 15:01:00,3.75701,3.75826,3.74911,3.75701,9000000.0
2007-07-06 15:02:00,3.7522,3.76057,3.75214,3.75763,6030000.0
2007-07-06 15:03:00,3.7515,3.75853,3.75089,3.75722,4890000.0
2007-07-06 15:04:00,3.75731,3.76003,3.74828,3.75711,9770000.0
2007-07-06 15:05:00,3.74998,3.7571,3.74826,3.75604,4890000.0
2007-07-06 15:06:00,3.75299,3.75999,3.74918,3.757,7520000.0
2007-07-06 15:07:00,3.748,3.75708,3.748,3.75547,5630000.0
2007-07-06 15:08:00,3.75584,3.75728,3.75024,3.75024,5270000.0
2007-07-06 15:09:00,3.75566,3.75753,3.74663,3.74663,6760000.0
2007-07-06 15:10:00,3.75555,3.75621,3.74667,3.75621,7510000.0
2007-07-06 15:11:00,3.74866,3.75835,3.74866,3.75353,5260000.0
2007-07-06 15:12:00,3.75171,3.75895,3.74842,3.74842,6380000.0
2007-07-06 15:13:00,3.75608,3.75608,3.74783,3.74783,4510000.0
2007-07-06 15:14:00,3.75738,3.75996,3.7476,3.75424,13160000.0
2007-07-06 15:15:00,3.74941,3.7571,3.74941,3.75395,4140000.0
2007-07-06 15:16:00,3.75117,3.75622,3.74711,3.75505,6000000.0
2007-07-06 15:17:00,3.75623,3.75669,3.74674,3.75652,8650000.0
2007-07-06 15:18:00,3.75495,3.75534,3.74432,3.75534,6760000.0
2007-07-06 15:19:00,3.75025,3.75562,3.74757,3.74757,4880000.0
2007-07-06 15:20:00,3.75551,3.75731,3.7444,3.75267,4520000.0
2007-07-06 15:21:00,3.7527,3.75845,3.74897,3.75283,8640000.0
2007-07-06 15:22:00,3.75343,3.75859,3.75179,3.75627,4510000.0
2007-07-06 15:23:00,3.75611,3.75637,3.74438,3.75637,7880000.0
2007-07-06 15:24:00,3.75124,3.75488,3.74472,3.75366,6020000.0
2007-07-06 15:25:00,3.75283,3.75622,3.74864,3.75047,6760000.0
2007-07-06 15:26:00,3.75543,3.75873,3.74848,3.75479,6390000.0
2007-07-06 15:27:00,3.74944,3.75377,3.74023,3.74913,10520000.0
2007-07-06 15:28:00,3.75004,3.75496,3.75004,3.75218,4510000.0
2007-07-06 15:29:00,3.75142,3.75458,3.74444,3.7446,5260000.0
2007-07-06 15:30:00,3.75475,3.75475,3.74956,3.74991,8640000.0
2007-07-06 15:31:00,3.7517,3.7568,3.74639,3.74917,7140000.0
2007-07-06 15:32:00,3.7524,3.7524,3.74611,3.75003,4510000.0
2007-07-06 15:33:00,3.75404,3.756,3.74624,3.756,5250000.0
2007-07-06 15:34:00,3.75341,3.75597,3.74809,3.753,7510000.0
2007-07-06 15:35:00,3.75085,3.75534,3.74838,3.74838,6760000.0
2007-07-06 15:36:00,3.75033,3.75519,3.74569,3.75519,6390000.0
2007-07-06 15:37:00,3.75517,3.75517,3.74507,3.74507,5630000.0
2007-07-06 15:38:00,3.75109,3.75645,3.74785,3.75557,7130000.0
2007-07-06 15:39:00,3.75521,3.75566,3.75121,3.75566,5260000.0
2007-07-06 15:40:00,3.75603,3.75677,3.74492,3.75466,6760000.0
2007-07-06 15:41:00,3.75145,3.75669,3.74407,3.75669,7530000.0
2007-07-06 15:42:00,3.74777,3.75482,3.74777,3.74825,5260000.0
2007-07-06 15:43:00,3.74658,3.75507,3.74658,3.7532,4510000.0
2007-07-06 15:44:00,3.75372,3.75552,3.74386,3.75552,7140000.0
2007-07-06 15:45:00,3.74898,3.75737,3.74834,3.75737,4880000.0
2007-07-06 15:46:00,3.75241,3.75444,3.74292,3.75366,5250000.0
2007-07-06 15:47:00,3.75568,3.75568,3.74758,3.75477,5260000.0
2007-07-06 15:48:00,3.75173,3.75529,3.7504,3.75472,7140000.0
2007-07-06 15:49:00,3.75226,3.75638,3.74821,3.75104,4510000.0
2007-07-06 15:50:00,3.75458,3.75587,3.74925,3.75587,4890000.0
2007-07-06 15:51:00,3.7482,3.75391,3.7482,3.75315,8250000.0
2007-07-06 15:52:00,3.75225,3.75589,3.7493,3.75533,5640000.0
2007-07-06 15:53:00,3.75093,3.75863,3.7485,3.75379,6030000.0
2007-07-06 15:54:00,3.75298,3.75598,3.74564,3.75038,8250000.0
2007-07-06 15:55:00,3.75426,3.75706,3.75028,3.75594,4510000.0
2007-07-06 15:56:00,3.75316,3.75756,3.75312,3.75709,5260000.0
2007-07-06 15:57:00,3.75144,3.75544,3.74895,3.75373,4530000.0
2007-07-06 15:58:00,3.75544,3.75757,3.75401,3.75666,8250000.0
2007-07-06 15:59:00,3.75346,3.75846,3.75333,3.75789,10520000.0
2007-07-06 16:00:00,3.75721,3.75721,3.74799,3.7543,6000000.0
2007-07-06 16:01:00,3.75322,3.75733,3.74624,3.75242,9400000.0
2007-07-06 16:02:00,3.74962,3.756,3.74962,3.756,5260000.0
2007-07-06 16:03:00,3.74826,3.75474,3.74826,3.75474,6000000.0
2007-07-06 16:04:00,3.75085,3.75554,3.74452,3.75536,5270000.0
2007-07-06 16:05:00,3.74767,3.7546,3.74767,3.7546,6380000.0
2007-07-06 16:06:00,3.75644,3.75746,3.74656,3.75041,9760000.0
2007-07-06 16:07:00,3.75489,3.75558,3.74795,3.75558,5250000.0
2007-07-06 16:08:00,3.75241,3.75548,3.74614,3.7551,6020000.0
2007-07-06 16:09:00,3.75239,3.75654,3.74999,3.75048,7140000.0
2007-07-06 16:10:00,3.75605,3.75605,3.74346,3.75527,13130000.0
2007-07-06 16:11:00,3.75514,3.75528,3.74871,3.75522,7890000.0
2007-07-06 16:12:00,3.74907,3.75604,3.74907,3.75553,8630000.0
2007-07-06 16:13:00,3.75483,3.75568,3.74868,3.75502,6010000.0
2007-07-06 16:14:00,3.75456,3.75528,3.74283,3.75355,4510000.0
2007-07-06 16:15:00,3.75394,3.75408,3.74863,3.74863,4510000.0
2007-07-06 16:16:00,3.75612,3.75689,3.75108,3.75154,6020000.0
2007-07-06 16:17:00,3.75254,3.75562,3.7482,3.75507,4140000.0
2007-07-06 16:18:00,3.74958,3.75585,3.74577,3.75488,8280000.0
2007-07-06 16:19:00,3.75407,3.75484,3.75127,3.75472,5630000.0
2007-07-06 16:20:00,3.74925,3.75438,3.74544,3.75375,6760000.0
2007-07-06 16:21:00,3.75563,3.75563,3.74788,3.75084,6010000.0
2007-07-06 16:22:00,3.75335,3.75561,3.74577,3.75489,4140000.0
2007-07-06 16:23:00,3.75583,3.7563,3.75405,3.75551,6760000.0
2007-07-06 16:24:00,3.74497,3.75523,3.74384,3.74916,7140000.0
2007-07-06 16:25:00,3.75376,3.7544,3.74751,3.75246,3770000.0
2007-07-06 16:26:00,3.75381,3.75381,3.74372,3.75317,4890000.0
2007-07-06 16:27:00,3.74751,3.75279,3.74161,3.75279,11280000.0
2007-07-06 16:28:00,3.75563,3.75593,3.75005,3.75386,7510000.0
2007-07-06 16:29:00,3.7548,3.7548,3.74896,3.75168,5260000.0
2007-07-06 16:30:00,3.75523,3.75523,3.74588,3.75372,7140000.0
2007-07-06 16:31:00,3.75164,3.75472,3.74721,3.74893,10530000.0
2007-07-06 16:32:00,3.74665,3.75562,3.74595,3.75038,5250000.0
2007-07-06 16:33:00,3.74886,3.75522,3.74878,3.7552,4880000.0
2007-07-06 16:34:00,3.75445,3.75574,3.74718,3.75564,4890000.0
2007-07-06 16:35:00,3.75418,3.75603,3.74468,3.74468,13140000.0
2007-07-06 16:36:00,3.75414,3.75414,3.7449,3.7449,7140000.0
2007-07-06 16:37:00,3.7502,3.7545,3.74895,3.74895,5270000.0
2007-07-06 16:38:00,3.75007,3.75433,3.7446,3.75291,10150000.0
2007-07-06 16:39:00,3.7453,3.75319,3.74507,3.75319,7130000.0
2007-07-06 16:40:00,3.75277,3.75433,3.74236,3.75433,5260000.0
2007-07-06 16:41:00,3.74837,3.7543,3.74054,3.7543,5280000.0
2007-07-06 16:42:00,3.75003,3.75429,3.74534,3.75399,5260000.0
2007-07-06 16:43:00,3.74804,3.75387,3.74735,3.75387,4510000.0
2007-07-06 16:44:00,3.75002,3.75452,3.74357,3.75296,5260000.0
2007-07-06 16:45:00,3.75037,3.75392,3.74523,3.75064,6020000.0
2007-07-06 16:46:00,3.74499,3.75457,3.74499,3.75457,7510000.0
2007-07-06 16:47:00,3.74973,3.75676,3.74856,3.74856,6020000.0
2007-07-06 16:48:00,3.74423,3.75414,3.74423,3.75271,4510000.0
2007-07-06 16:49:00,3.75442,3.75442,3.743,3.75186,8260000.0
2007-07-06 16:50:00,3.75411,3.75411,3.74716,3.75304,3770000.0
2007-07-06 16:51:00,3.75502,3.75652,3.74675,3.75295,6760000.0
2007-07-06 16:52:00,3.74574,3.75778,3.74574,3.75101,7880000.0
2007-07-06 16:53:00,3.75059,3.75346,3.7478,3.74847,5260000.0
2007-07-06 16:54:00,3.74525,3.75284,3.74525,3.74996,7500000.0
2007-07-06 16:55:00,3.75392,3.75392,3.74432,3.75195,5630000.0
2007-07-06 16:56:00,3.7495,3.75257,3.7448,3.7452,5640000.0
2007-07-06 16:57:00,3.75083,3.75279,3.74262,3.74262,4510000.0
2007-07-06 16:58:00,3.7481,3.75384,3.7481,3.75217,6020000.0
2007-07-06 16:59:00,3.75562,3.75631,3.74613,3.75366,10510000.0
2007-07-06 17:00:00,3.75367,3.75367,3.74437,3.74437,7520000.0
2007-07-06 17:01:00,3.75349,3.75558,3.74539,3.7525,7140000.0
2007-07-06 17:02:00,3.74644,3.75392,3.74644,3.74898,5640000.0
2007-07-06 17:03:00,3.74803,3.75228,3.7428,3.74685,4880000.0
2007-07-06 17:04:00,3.74916,3.75324,3.73899,3.74333,5640000.0
2007-07-06 17:05:00,3.74793,3.75218,3.7464,3.7464,5260000.0
2007-07-06 17:06:00,3.75135,3.75529,3.74371,3.74501,8250000.0
2007-07-06 17:07:00,3.75048,3.75257,3.74517,3.75257,8640000.0
2007-07-06 17:08:00,3.74331,3.75356,3.73939,3.75062,6010000.0
2007-07-06 17:09:00,3.7541,3.75674,3.74369,3.75149,7900000.0
2007-07-06 17:10:00,3.75228,3.75283,3.74278,3.75104,5260000.0
2007-07-06 17:11:00,3.7477,3.75596,3.74294,3.75061,7130000.0
2007-07-06 17:12:00,3.75183,3.75183,3.7441,3.74594,5270000.0
2007-07-06 17:13:00,3.75364,3.75464,3.74794,3.75087,5630000.0
2007-07-06 17:14:00,3.75014,3.7526,3.74239,3.7509,12020000.0
2007-07-06 17:15:00,3.75362,3.75395,3.74464,3.75181,10900000.0
2007-07-06 17:16:00,3.74597,3.75245,3.74507,3.74864,6770000.0
2007-07-06 17:17:00,3.75093,3.75093,3.7417,3.7417,6010000.0
2007-07-06 17:18:00,3.75341,3.75449,3.74356,3.74356,4510000.0
2007-07-06 17:19:00,3.73912,3.74883,3.73912,3.74758,5630000.0
2007-07-06 17:20:00,3.75258,3.75372,3.7449,3.75293,5250000.0
2007-07-06 17:21:00,3.75171,3.75318,3.74285,3.74933,6020000.0
2007-07-06 17:22:00,3.74442,3.75092,3.74011,3.74955,11280000.0
2007-07-06 17:23:00,3.75394,3.75476,3.7466,3.75103,4150000.0
2007-07-06 17:24:00,3.74915,3.75472,3.74662,3.75034,10890000.0
2007-07-06 17:26:00,3.75148,3.75381,3.7478,3.75372,4900000.0
2007-07-06 17:27:00,3.75289,3.75289,3.74565,3.74763,8270000.0
2007-07-06 17:28:00,3.74594,3.75231,3.73931,3.75029,7140000.0
2007-07-06 17:29:00,3.75279,3.75382,3.74215,3.75348,7140000.0
2007-07-06 17:30:00,3.75299,3.75452,3.7448,3.74535,5640000.0
2007-07-06 17:31:00,3.75332,3.75374,3.74433,3.74433,7510000.0
2007-07-06 17:32:00,3.7476,3.75498,3.7476,3.75372,7140000.0
2007-07-06 17:33:00,3.75238,3.75543,3.74564,3.74834,11280000.0
2007-07-06 17:34:00,3.74506,3.7533,3.74506,3.74929,4880000.0
2007-07-06 17:35:00,3.75278,3.75636,3.74471,3.75636,9030000.0
2007-07-06 17:36:00,3.74919,3.75182,3.74415,3.74773,4510000.0
2007-07-06 17:37:00,3.74844,3.75435,3.74534,3.74902,6760000.0
2007-07-06 17:38:00,3.74817,3.75542,3.74236,3.75396,14650000.0
2007-07-06 17:39:00,3.75451,3.75601,3.74705,3.75078,7910000.0
2007-07-06 17:40:00,3.75163,3.75661,3.7433,3.7433,9040000.0
2007-07-06 17:41:00,3.75515,3.75515,3.7447,3.7506,6380000.0
2007-07-06 17:42:00,3.74739,3.75741,3.74728,3.75174,12020000.0
2007-07-06 17:43:00,3.74978,3.75446,3.74375,3.74788,13160000.0
2007-07-06 17:44:00,3.75546,3.75546,3.74824,3.74998,4510000.0
2007-07-06 17:45:00,3.74876,3.75232,3.74343,3.75232,8270000.0
2007-07-06 17:46:00,3.7488,3.7565,3.7488,3.75337,5260000.0
2007-07-06 17:47:00,3.74828,3.75231,3.74554,3.75013,7510000.0
2007-07-06 17:48:00,3.74962,3.75106,3.7442,3.74633,4510000.0
2007-07-06 17:49:00,3.75166,3.75312,3.74563,3.74989,4510000.0
2007-07-06 17:50:00,3.74291,3.7537,3.74291,3.74591,6770000.0
2007-07-06 17:51:00,3.74374,3.75045,3.74081,3.74617,7510000.0
2007-07-06 17:52:00,3.7526,3.75372,3.74669,3.75232,6760000.0
2007-07-06 17:53:00,3.75196,3.75372,3.74858,3.75372,5640000.0
2007-07-06 17:54:00,3.75172,3.75382,3.74345,3.75303,5640000.0
2007-07-06 17:55:00,3.75041,3.75454,3.74434,3.75454,7900000.0
2007-07-06 17:56:00,3.75098,3.75421,3.74317,3.74821,6760000.0
2007-07-06 17:57:00,3.74753,3.752,3.74321,3.74702,8650000.0
2007-07-06 17:58:00,3.74211,3.75175,3.74211,3.74905,8650000.0
2007-07-06 17:59:00,3.75069,3.75206,3.74263,3.7506,9790000.0
2007-07-06 18:00:00,3.75235,3.75457,3.74414,3.74813,13910000.0
2007-07-06 18:01:00,3.75252,3.75252,3.74578,3.74578,3770000.0
2007-07-06 18:02:00,3.75137,3.75191,3.74123,3.75191,10520000.0
2007-07-06 18:03:00,3.75262,3.75365,3.74381,3.74381,4890000.0
2007-07-06 18:04:00,3.75026,3.75072,3.74098,3.74581,7130000.0
2007-07-06 18:05:00,3.7516,3.75322,3.74335,3.75207,10510000.0
2007-07-06 18:06:00,3.74625,3.75142,3.7419,3.75142,7520000.0
2007-07-06 18:07:00,3.74695,3.75202,3.74549,3.74549,5260000.0
2007-07-06 18:08:00,3.74832,3.75422,3.74557,3.75341,7140000.0
2007-07-06 18:09:00,3.75115,3.75233,3.74776,3.75233,4140000.0
2007-07-06 18:10:00,3.75217,3.75217,3.74151,3.75122,6010000.0
2007-07-06 18:11:00,3.75196,3.75196,3.74529,3.74741,4880000.0
2007-07-06 18:14:00,3.75029,3.75222,3.7426,3.75091,10150000.0
2007-07-06 18:15:00,3.74726,3.75221,3.74175,3.75205,8630000.0
2007-07-06 18:16:00,3.75059,3.75211,3.74328,3.74593,6770000.0
2007-07-06 18:17:00,3.75347,3.75347,3.74825,3.7508,3770000.0
2007-07-06 18:18:00,3.7508,3.7542,3.74836,3.7542,4140000.0
2007-07-06 18:19:00,3.74979,3.75298,3.74405,3.74858,7130000.0
2007-07-06 18:20:00,3.74786,3.75238,3.74619,3.74619,4890000.0
2007-07-06 18:21:00,3.74606,3.7578,3.74606,3.75537,7520000.0
2007-07-06 18:22:00,3.75463,3.7563,3.74651,3.75241,6390000.0
2007-07-06 18:23:00,3.75384,3.75384,3.74742,3.74915,4880000.0
2007-07-06 18:24:00,3.75364,3.75472,3.74483,3.75309,6380000.0
2007-07-06 18:25:00,3.75293,3.75523,3.74521,3.7476,6390000.0
2007-07-06 18:26:00,3.75412,3.75484,3.74494,3.74869,10140000.0
2007-07-06 18:27:00,3.74607,3.75364,3.74607,3.75115,5250000.0
2007-07-06 18:28:00,3.75473,3.75473,3.74982,3.75331,4140000.0
2007-07-06 18:29:00,3.75441,3.75441,3.74412,3.75269,6030000.0
2007-07-06 18:30:00,3.75562,3.75603,3.74888,3.75562,5650000.0
2007-07-06 18:31:00,3.75263,3.75498,3.74957,3.7505,5260000.0
2007-07-06 18:33:00,3.75543,3.75543,3.74556,3.75125,4520000.0
2007-07-06 18:34:00,3.74623,3.75595,3.74623,3.75507,6010000.0
2007-07-06 18:35:00,3.74911,3.75745,3.74911,3.75668,8650000.0
2007-07-06 18:37:00,3.74968,3.75651,3.74795,3.75146,10160000.0
2007-07-06 18:38:00,3.75183,3.75878,3.75183,3.75627,5630000.0
2007-07-06 18:43:00,3.75485,3.75485,3.7484,3.75292,4510000.0
2007-07-06 18:44:00,3.75434,3.75589,3.74622,3.7555,4880000.0
2007-07-06 18:45:00,3.75114,3.75822,3.74712,3.75715,6400000.0
2007-07-06 18:46:00,3.75246,3.75761,3.74854,3.75631,7140000.0
2007-07-06 18:48:00,3.75013,3.75713,3.74727,3.75098,7500000.0
2007-07-06 18:50:00,3.74591,3.75585,3.74591,3.75477,6750000.0
2007-07-06 18:51:00,3.74977,3.75544,3.74655,3.74655,4140000.0
2007-07-06 18:52:00,3.75168,3.75851,3.74863,3.75691,6030000.0
2007-07-06 18:53:00,3.75197,3.75977,3.74695,3.74695,8270000.0
2007-07-06 18:54:00,3.75501,3.75618,3.75023,3.75311,9390000.0
2007-07-06 18:55:00,3.74651,3.75589,3.74651,3.75212,5630000.0
2007-07-06 18:56:00,3.7499,3.75489,3.7483,3.75062,5640000.0
2007-07-06 18:57:00,3.75604,3.75604,3.74719,3.75094,4880000.0
2007-07-06 18:59:00,3.75035,3.75363,3.74778,3.7498,6020000.0
2007-07-06 19:00:00,3.75407,3.75407,3.74264,3.74915,8660000.0
2007-07-06 19:01:00,3.75583,3.75626,3.751,3.75265,4150000.0
2007-07-06 19:03:00,3.75424,3.75436,3.74676,3.75436,4890000.0
2007-07-06 19:04:00,3.75119,3.75627,3.75078,3.75078,4140000.0
2007-07-06 19:05:00,3.75666,3.75777,3.74706,3.74762,4890000.0
2007-07-06 19:06:00,3.75571,3.75571,3.74572,3.7534,5250000.0
2007-07-06 19:07:00,3.75522,3.75621,3.74632,3.75594,3770000.0
2007-07-06 19:08:00,3.75665,3.75773,3.75038,3.75052,6390000.0
2007-07-06 19:09:00,3.75572,3.75573,3.75087,3.7549,7510000.0
2007-07-06 19:12:00,3.75487,3.75571,3.75022,3.75313,3770000.0
2007-07-06 19:13:00,3.75037,3.75284,3.7489,3.7505,4510000.0
2007-07-06 19:15:00,3.75515,3.75515,3.74433,3.74975,5640000.0
2007-07-06 19:16:00,3.75417,3.7554,3.74521,3.75052,4890000.0
2007-07-06 19:17:00,3.74613,3.75586,3.74613,3.75549,5250000.0
2007-07-06 19:18:00,3.75209,3.75757,3.74826,3.75655,6030000.0
2007-07-06 19:20:00,3.74639,3.75659,3.74639,3.75045,7510000.0
2007-07-06 19:21:00,3.75518,3.75707,3.74792,3.75707,4150000.0
2007-07-06 19:22:00,3.75657,3.75704,3.74775,3.75528,9010000.0
2007-07-06 19:24:00,3.75232,3.75675,3.74968,3.75675,5260000.0
2007-07-06 19:25:00,3.75123,3.75553,3.74579,3.75499,5640000.0
2007-07-06 19:26:00,3.75279,3.7594,3.75028,3.7576,7510000.0
2007-07-06 19:29:00,3.75492,3.75492,3.74838,3.75059,1890000.0
2007-07-06 19:30:00,3.75244,3.75687,3.74793,3.75222,3020000.0
2007-07-06 19:32:00,3.75583,3.75613,3.75125,3.75125,4140000.0
2007-07-06 19:33:00,3.7475,3.75706,3.7475,3.74761,6770000.0
2007-07-06 19:35:00,3.75382,3.75418,3.74377,3.75262,7140000.0
2007-07-06 19:38:00,3.7585,3.7605,3.74942,3.74942,5630000.0
2007-07-06 19:40:00,3.74867,3.75426,3.74668,3.75336,4900000.0
2007-07-06 19:43:00,3.74891,3.75384,3.74455,3.74455,4140000.0
2007-07-06 19:44:00,3.74831,3.75267,3.74629,3.75267,6760000.0
2007-07-06 19:45:00,3.74403,3.75549,3.74124,3.75549,14670000.0
2007-07-06 19:46:00,3.75319,3.75383,3.74653,3.75334,6390000.0
2007-07-06 19:48:00,3.7522,3.75313,3.75029,3.75029,1880000.0
2007-07-06 19:49:00,3.75342,3.75347,3.75219,3.75219,3750000.0
2007-07-06 19:52:00,3.75396,3.7548,3.74551,3.74792,4890000.0
2007-07-06 20:00:00,3.75228,3.75817,3.75088,3.75213,4880000.0
2007-07-06 20:01:00,3.74648,3.75381,3.74618,3.75228,7880000.0
2007-07-06 20:02:00,3.75298,3.75403,3.74672,3.75352,6760000.0
2007-07-06 20:03:00,3.75133,3.75631,3.74345,3.74345,4880000.0
2007-07-06 20:06:00,3.74706,3.7521,3.74563,3.7475,8630000.0
2007-07-06 20:07:00,3.75342,3.75382,3.74442,3.74908,6760000.0
2007-07-06 20:10:00,3.74654,3.75053,3.74603,3.74963,5630000.0
2007-07-06 20:12:00,3.75297,3.75501,3.74318,3.74746,8300000.0
2007-07-06 20:14:00,3.74676,3.75445,3.74481,3.75335,5260000.0
2007-07-06 20:15:00,3.75249,3.75398,3.74298,3.75056,16530000.0
2007-07-06 20:16:00,3.7469,3.75207,3.7469,3.75193,3380000.0
2007-07-06 20:17:00,3.75185,3.75394,3.74302,3.74679,4140000.0
2007-07-06 20:18:00,3.74637,3.74637,3.74614,3.74614,1130000.0
2007-07-06 20:21:00,3.75165,3.75165,3.74217,3.74779,3020000.0
2007-07-06 20:22:00,3.74789,3.75349,3.74412,3.74412,7140000.0
2007-07-06 20:23:00,3.751,3.75448,3.751,3.75448,3400000.0
2007-07-06 20:24:00,3.75569,3.75657,3.74629,3.75132,5640000.0
2007-07-06 20:25:00,3.74814,3.75404,3.74741,3.74825,5650000.0
2007-07-06 20:26:00,3.74743,3.75255,3.74307,3.75255,3030000.0
2007-07-06 20:27:00,3.75325,3.7552,3.75045,3.75473,6020000.0
2007-07-06 20:28:00,3.75416,3.75416,3.74547,3.74909,4890000.0
2007-07-06 20:30:00,3.75244,3.75627,3.74561,3.74561,7160000.0
2007-07-06 20:31:00,3.75107,3.75381,3.7444,3.7444,4510000.0
2007-07-06 20:37:00,3.7436,3.75412,3.7436,3.75412,4510000.0
2007-07-06 20:39:00,3.75263,3.75263,3.74833,3.74833,2660000.0
2007-07-06 20:40:00,3.75402,3.75504,3.74444,3.74444,4540000.0
2007-07-06 20:45:00,3.75758,3.75758,3.74682,3.75182,8670000.0
2007-07-06 20:47:00,3.75429,3.75559,3.74398,3.74858,8300000.0
2007-07-06 20:49:00,3.75405,3.75443,3.74359,3.74834,9410000.0
2007-07-06 20:51:00,3.75269,3.75269,3.74674,3.74674,1130000.0
2007-07-06 20:52:00,3.75036,3.75283,3.74711,3.75263,4140000.0
2007-07-06 20:53:00,3.75329,3.75381,3.74802,3.75381,6020000.0
2007-07-06 20:56:00,3.75303,3.75404,3.75169,3.75259,3010000.0
2007-07-06 20:57:00,3.75365,3.75391,3.749,3.75391,4520000.0
2007-07-06 20:58:00,3.75242,3.75332,3.74858,3.74858,5250000.0
2007-07-06 20:59:00,3.7475,3.7525,3.74621,3.74748,8660000.0
2007-07-06 21:00:00,3.75461,3.75636,3.75219,3.7533,4520000.0
2007-07-06 21:02:00,3.74757,3.75287,3.74383,3.75045,6010000.0
2007-07-06 21:03:00,3.74561,3.75083,3.74168,3.74744,7510000.0
2007-07-06 21:04:00,3.75141,3.75141,3.73776,3.7462,9030000.0
2007-07-06 21:05:00,3.74837,3.75451,3.74547,3.7538,4900000.0
2007-07-06 21:06:00,3.74879,3.75322,3.74831,3.75188,3380000.0
2007-07-06 21:07:00,3.75274,3.75335,3.75274,3.75335,760000.0
2007-07-06 21:09:00,3.74835,3.75249,3.74835,3.75249,3400000.0
2007-07-06 21:10:00,3.75135,3.7526,3.75026,3.75152,6410000.0
2007-07-06 21:11:00,3.74809,3.75295,3.74809,3.75295,3000000.0
2007-07-06 21:13:00,3.7502,3.7551,3.74965,3.74965,3000000.0
2007-07-06 21:14:00,3.74812,3.75436,3.74353,3.74955,8250000.0
2007-07-06 21:15:00,3.75357,3.75732,3.75357,3.75732,4500000.0
2007-07-06 21:17:00,3.74727,3.7527,3.74727,3.75157,2630000.0
2007-07-06 21:18:00,3.75309,3.75309,3.74108,3.74714,9780000.0
2007-07-06 21:23:00,3.74763,3.75448,3.74354,3.74354,6390000.0
2007-07-06 21:24:00,3.75135,3.75135,3.74901,3.74901,1500000.0
2007-07-06 21:27:00,3.74942,3.75268,3.74427,3.74427,6750000.0
2007-07-06 21:29:00,3.75294,3.75294,3.74237,3.74857,6400000.0
2007-07-06 21:30:00,3.74889,3.75568,3.74372,3.75568,3010000.0
2007-07-06 21:31:00,3.75271,3.75271,3.74392,3.75172,5650000.0
2007-07-06 21:32:00,3.75281,3.75281,3.74922,3.74922,760000.0
2007-07-06 21:33:00,3.74392,3.75271,3.74392,3.75271,1130000.0
2007-07-06 21:40:00,3.74411,3.75389,3.74411,3.75389,1500000.0
2007-07-06 21:41:00,3.75517,3.76096,3.74633,3.74987,9410000.0
2007-07-06 21:43:00,3.75289,3.75289,3.74644,3.74644,1130000.0
2007-07-06 21:44:00,3.74196,3.75134,3.74196,3.74554,2270000.0
2007-07-06 21:45:00,3.74346,3.75514,3.74175,3.75514,4520000.0
2007-07-06 21:46:00,3.75185,3.75365,3.74337,3.74419,4160000.0
2007-07-06 21:47:00,3.75318,3.75428,3.74595,3.74717,3770000.0
2007-07-06 21:48:00,3.75207,3.75311,3.74307,3.75075,4910000.0
2007-07-06 21:49:00,3.74729,3.74906,3.74729,3.74906,760000.0
2007-07-06 21:50:00,3.75272,3.75307,3.74286,3.75307,1880000.0
2007-07-06 21:51:00,3.74649,3.7516,3.74518,3.74661,7550000.0
2007-07-06 21:52:00,3.75194,3.75337,3.743,3.74619,2270000.0
2007-07-06 21:53:00,3.748,3.75346,3.748,3.75259,1510000.0
2007-07-06 21:54:00,3.75352,3.75352,3.74812,3.75285,5260000.0
2007-07-06 21:55:00,3.75179,3.75359,3.74649,3.7478,3770000.0
2007-07-06 21:56:00,3.74791,3.75228,3.74259,3.74804,4140000.0
2007-07-06 21:57:00,3.74777,3.75457,3.74212,3.74903,3400000.0
2007-07-06 21:58:00,3.75371,3.75608,3.74496,3.74496,1900000.0
2007-07-06 22:00:00,3.75067,3.75778,3.74794,3.74794,4150000.0
2007-07-06 22:02:00,3.74825,3.75488,3.74516,3.75383,5670000.0
2007-07-06 22:03:00,3.74928,3.75479,3.74812,3.75293,5660000.0
2007-07-06 22:04:00,3.7425,3.75145,3.74108,3.74941,3400000.0
2007-07-06 22:05:00,3.748,3.7519,3.74132,3.74293,6400000.0
2007-07-06 22:06:00,3.75255,3.75301,3.74282,3.75301,3000000.0
2007-07-06 22:07:00,3.7528,3.75398,3.75227,3.75239,2650000.0
2007-07-06 22:08:00,3.75241,3.75344,3.74257,3.75344,7160000.0
2007-07-06 22:09:00,3.7505,3.75259,3.74136,3.75165,3790000.0
2007-07-06 22:10:00,3.75242,3.75494,3.74395,3.74395,3770000.0
2007-07-06 22:11:00,3.75382,3.75382,3.74335,3.752,4170000.0
2007-07-06 22:13:00,3.75073,3.75245,3.74245,3.75047,5280000.0
2007-07-06 22:14:00,3.74362,3.75547,3.74362,3.75371,4140000.0
2007-07-06 22:15:00,3.74969,3.75657,3.74618,3.75251,7530000.0
2007-07-06 22:16:00,3.74926,3.75496,3.74379,3.75293,6020000.0
2007-07-06 22:17:00,3.75373,3.75373,3.74868,3.75245,4140000.0
2007-07-06 22:18:00,3.7535,3.7535,3.74594,3.75282,5270000.0
2007-07-06 22:21:00,3.75453,3.75514,3.74429,3.74889,9780000.0
2007-07-06 22:22:00,3.74437,3.75272,3.74437,3.75268,5260000.0
2007-07-06 22:23:00,3.75061,3.75603,3.74552,3.74552,5630000.0
2007-07-06 22:25:00,3.75313,3.75313,3.7395,3.74821,5640000.0
2007-07-06 22:26:00,3.74126,3.75098,3.74126,3.75098,3020000.0
2007-07-06 22:27:00,3.74384,3.7528,3.74384,3.7528,4510000.0
2007-07-06 22:28:00,3.75199,3.75371,3.74382,3.74382,4520000.0
2007-07-06 22:30:00,3.75517,3.75554,3.74638,3.75167,9410000.0
2007-07-06 22:34:00,3.74739,3.75302,3.74324,3.75187,4520000.0
2007-07-06 22:35:00,3.75251,3.75251,3.74438,3.75188,6390000.0
2007-07-06 22:37:00,3.75125,3.75125,3.74148,3.74579,6010000.0
2007-07-06 22:38:00,3.75138,3.75293,3.74894,3.75265,6000000.0
2007-07-06 22:39:00,3.75406,3.75429,3.74498,3.75412,3390000.0
2007-07-06 22:40:00,3.75143,3.75304,3.74404,3.74404,3750000.0
2007-07-06 22:41:00,3.75296,3.75296,3.7439,3.74685,4130000.0
2007-07-06 22:42:00,3.75247,3.75247,3.75247,3.75247,750000.0
2007-07-06 22:43:00,3.75263,3.75263,3.74965,3.74965,3380000.0
2007-07-06 22:44:00,3.75417,3.75667,3.74592,3.74985,5640000.0
2007-07-06 22:45:00,3.75128,3.75562,3.74606,3.74606,3750000.0
2007-07-06 22:48:00,3.75323,3.75323,3.74416,3.74944,6010000.0
2007-07-06 22:49:00,3.75157,3.75157,3.74502,3.74751,5260000.0
2007-07-06 22:50:00,3.75384,3.75497,3.74622,3.75335,5630000.0
2007-07-06 22:51:00,3.75,3.7541,3.75,3.7541,1500000.0
2007-07-06 22:52:00,3.75214,3.7544,3.74432,3.7544,8260000.0
2007-07-06 22:53:00,3.75261,3.75406,3.74368,3.74868,7530000.0
2007-07-06 22:54:00,3.75243,3.75462,3.74522,3.75462,4520000.0
2007-07-06 22:55:00,3.7497,3.75404,3.7497,3.75048,2250000.0
2007-07-06 22:56:00,3.75316,3.75444,3.75269,3.75271,3000000.0
2007-07-06 22:58:00,3.75173,3.75238,3.7462,3.75238,2260000.0
2007-07-06 22:59:00,3.74932,3.75363,3.74818,3.75209,2640000.0
2007-07-08 23:00:00,3.75085,3.75435,3.74036,3.75435,4510000.0
2007-07-08 23:01:00,3.75141,3.75141,3.73946,3.74547,9040000.0
2007-07-08 23:04:00,3.74903,3.75135,3.74146,3.75135,11260000.0
2007-07-08 23:05:00,3.7516,3.7516,3.74628,3.74628,2250000.0
2007-07-08 23:06:00,3.75075,3.7542,3.74318,3.74807,6380000.0
2007-07-08 23:07:00,3.747,3.75049,3.74024,3.74419,4520000.0
2007-07-08 23:09:00,3.7466,3.75187,3.74591,3.74618,10880000.0
2007-07-08 23:10:00,3.7509,3.7509,3.74749,3.74749,3000000.0
2007-07-08 23:13:00,3.74723,3.75038,3.74141,3.74983,5260000.0
2007-07-08 23:14:00,3.75066,3.75275,3.74199,3.74959,9000000.0
2007-07-08 23:15:00,3.75188,3.75434,3.74917,3.75434,2250000.0
2007-07-08 23:16:00,3.74744,3.75182,3.7474,3.75182,3000000.0
2007-07-08 23:17:00,3.74599,3.74986,3.73927,3.74986,6010000.0
2007-07-08 23:18:00,3.74699,3.75247,3.74601,3.74601,11250000.0
2007-07-08 23:19:00,3.74674,3.74674,3.74674,3.74674,750000.0
2007-07-08 23:21:00,3.74336,3.75315,3.74336,3.75315,2630000.0
2007-07-08 23:22:00,3.75218,3.75218,3.74142,3.74642,8670000.0
2007-07-08 23:24:00,3.74623,3.75036,3.74616,3.74627,2650000.0
2007-07-08 23:25:00,3.74799,3.75416,3.74788,3.75294,7890000.0
2007-07-08 23:29:00,3.74738,3.75297,3.74304,3.74742,10140000.0
2007-07-08 23:30:00,3.75022,3.75552,3.74522,3.75064,4520000.0
2007-07-08 23:31:00,3.74078,3.75039,3.74078,3.74567,4130000.0
2007-07-08 23:33:00,3.75107,3.75107,3.75021,3.7504,2250000.0
2007-07-08 23:35:00,3.75218,3.75218,3.74142,3.74642,9780000.0
2007-07-08 23:38:00,3.75208,3.75208,3.74132,3.74632,9410000.0
2007-07-08 23:45:00,3.75401,3.75583,3.74532,3.75032,5630000.0
2007-07-08 23:46:00,3.74786,3.74816,3.74344,3.74816,3760000.0
2007-07-08 23:47:00,3.75239,3.7553,3.74742,3.75015,4900000.0
2007-07-08 23:49:00,3.75162,3.75345,3.74699,3.74699,2630000.0
2007-07-08 23:50:00,3.75111,3.75111,3.74157,3.74976,4510000.0
2007-07-08 23:53:00,3.74608,3.75131,3.74595,3.75131,3380000.0
2007-07-08 23:54:00,3.74722,3.75465,3.74686,3.74686,10520000.0
2007-07-08 23:55:00,3.75043,3.75127,3.74561,3.75127,4880000.0
2007-07-08 23:57:00,3.74102,3.74857,3.74102,3.74188,3770000.0
2007-07-08 23:58:00,3.74633,3.74845,3.74004,3.74525,4520000.0
2007-07-08 23:59:00,3.74222,3.7474,3.74207,3.74207,3390000.0
2007-07-09 00:00:00,3.74316,3.7486,3.74185,3.74185,3020000.0
2007-07-09 00:01:00,3.74112,3.74612,3.74112,3.74612,760000.0
2007-07-09 00:03:00,3.74688,3.75444,3.74485,3.75166,6410000.0
2007-07-09 00:04:00,3.75121,3.7516,3.74619,3.74673,3390000.0
2007-07-09 00:05:00,3.74941,3.75052,3.74378,3.74378,4140000.0
2007-07-09 00:06:00,3.74598,3.75034,3.73982,3.74538,6050000.0
2007-07-09 00:07:00,3.74668,3.75283,3.74668,3.74848,3390000.0
2007-07-09 00:08:00,3.74984,3.75044,3.73952,3.74918,4140000.0
2007-07-09 00:09:00,3.74541,3.75066,3.74087,3.7441,3770000.0
2007-07-09 00:10:00,3.74166,3.7507,3.74101,3.74547,3040000.0
2007-07-09 00:11:00,3.74723,3.75361,3.74193,3.74193,7890000.0
2007-07-09 00:12:00,3.75205,3.75226,3.74231,3.74969,6780000.0
2007-07-09 00:13:00,3.74845,3.75176,3.74085,3.74629,9050000.0
2007-07-09 00:14:00,3.74427,3.74897,3.74036,3.74036,4520000.0
2007-07-09 00:15:00,3.74712,3.75313,3.74646,3.74981,4530000.0
2007-07-09 00:16:00,3.75059,3.75075,3.74514,3.74514,4150000.0
2007-07-09 00:17:00,3.74539,3.75238,3.74001,3.74717,6030000.0
2007-07-09 00:18:00,3.74945,3.75015,3.74465,3.74938,6020000.0
2007-07-09 00:21:00,3.74643,3.75183,3.74525,3.75082,6760000.0
2007-07-09 00:24:00,3.74936,3.75063,3.74338,3.74667,6010000.0
2007-07-09 00:25:00,3.74809,3.75165,3.74359,3.75128,5640000.0
2007-07-09 00:26:00,3.74594,3.74716,3.74594,3.74716,1130000.0
2007-07-09 00:29:00,3.75137,3.75137,3.74538,3.7506,7900000.0
2007-07-09 00:30:00,3.75582,3.75618,3.75064,3.75507,5260000.0
2007-07-09 00:31:00,3.75071,3.75071,3.74398,3.74525,7510000.0
2007-07-09 00:32:00,3.751,3.751,3.74524,3.74965,4510000.0
2007-07-09 00:33:00,3.74539,3.75023,3.74435,3.74694,2640000.0
2007-07-09 00:35:00,3.74726,3.75242,3.74259,3.74259,6400000.0
2007-07-09 00:36:00,3.75138,3.75138,3.74105,3.74903,4880000.0
2007-07-09 00:37:00,3.74442,3.75154,3.74442,3.74878,5270000.0
2007-07-09 00:38:00,3.74726,3.75029,3.74726,3.75029,1500000.0
2007-07-09 00:39:00,3.75052,3.75052,3.73811,3.74556,7510000.0
2007-07-09 00:40:00,3.74861,3.75052,3.74352,3.74788,7500000.0
2007-07-09 00:41:00,3.74942,3.75128,3.74212,3.75022,5260000.0
2007-07-09 00:42:00,3.75152,3.75152,3.74809,3.75061,3010000.0
2007-07-09 00:43:00,3.74674,3.75175,3.74498,3.74498,4500000.0
2007-07-09 00:44:00,3.75152,3.75152,3.74549,3.75074,3760000.0
2007-07-09 00:45:00,3.75286,3.75559,3.74207,3.74207,7500000.0
2007-07-09 00:47:00,3.74575,3.74575,3.74368,3.74368,1500000.0
2007-07-09 00:49:00,3.74182,3.75058,3.74154,3.74188,4880000.0
2007-07-09 00:50:00,3.74648,3.74745,3.73957,3.74022,4880000.0
2007-07-09 00:52:00,3.74913,3.75009,3.73915,3.75009,6380000.0
2007-07-09 00:53:00,3.75065,3.75102,3.74957,3.75023,3770000.0
2007-07-09 00:55:00,3.75173,3.75173,3.74118,3.75091,5630000.0
2007-07-09 00:56:00,3.74771,3.75057,3.74603,3.74954,3010000.0
2007-07-09 00:57:00,3.74908,3.75147,3.74382,3.75013,7880000.0
2007-07-09 00:58:00,3.74141,3.75081,3.74141,3.75063,4130000.0
2007-07-09 00:59:00,3.74724,3.75409,3.74646,3.74646,10510000.0
2007-07-09 01:00:00,3.75069,3.75431,3.7495,3.75431,2640000.0
2007-07-09 01:01:00,3.74362,3.74897,3.74348,3.74348,10510000.0
2007-07-09 01:02:00,3.74819,3.7542,3.74684,3.74684,5630000.0
2007-07-09 01:03:00,3.75042,3.75125,3.74678,3.75125,4510000.0
2007-07-09 01:04:00,3.74664,3.75187,3.74596,3.74629,9390000.0
2007-07-09 01:05:00,3.7453,3.74971,3.7411,3.74971,6010000.0
2007-07-09 01:06:00,3.75091,3.75228,3.74219,3.75013,12760000.0
2007-07-09 01:07:00,3.75134,3.75239,3.74709,3.74773,4140000.0
2007-07-09 01:08:00,3.75178,3.75178,3.74226,3.75089,5630000.0
2007-07-09 01:09:00,3.74794,3.75017,3.74794,3.75017,1500000.0
2007-07-09 01:10:00,3.75185,3.75362,3.74788,3.74858,5630000.0
2007-07-09 01:12:00,3.75145,3.75145,3.74053,3.74793,5260000.0
2007-07-09 01:15:00,3.75173,3.75459,3.74965,3.74965,2250000.0
2007-07-09 01:16:00,3.7474,3.75189,3.74708,3.74708,5250000.0
2007-07-09 01:17:00,3.75168,3.75172,3.74633,3.74633,8250000.0
2007-07-09 01:19:00,3.74583,3.751,3.74565,3.746,3380000.0
2007-07-09 01:20:00,3.74634,3.75138,3.74634,3.75019,3750000.0
2007-07-09 01:21:00,3.74644,3.75136,3.74618,3.75029,4500000.0
2007-07-09 01:22:00,3.75049,3.75049,3.75049,3.75049,750000.0
2007-07-09 01:25:00,3.74715,3.75012,3.74639,3.74657,3000000.0
2007-07-09 01:26:00,3.74715,3.75358,3.74675,3.74675,9400000.0
2007-07-09 01:27:00,3.75082,3.75082,3.74407,3.75077,4520000.0
2007-07-09 01:28:00,3.74833,3.75174,3.74544,3.74646,3390000.0
2007-07-09 01:29:00,3.75238,3.75349,3.74519,3.74591,5630000.0
2007-07-09 01:30:00,3.74748,3.74858,3.74748,3.74858,1130000.0
2007-07-09 01:31:00,3.75181,3.75181,3.74655,3.74736,1880000.0
2007-07-09 01:32:00,3.74623,3.75421,3.74623,3.75189,4880000.0
2007-07-09 01:35:00,3.74232,3.75135,3.74232,3.74286,4510000.0
2007-07-09 01:36:00,3.75001,3.75132,3.74196,3.746,4130000.0
2007-07-09 01:37:00,3.75078,3.75078,3.741,3.74547,4130000.0
2007-07-09 01:40:00,3.75073,3.75141,3.74206,3.746,4520000.0
2007-07-09 01:41:00,3.74824,3.74824,3.74212,3.7461,1510000.0
2007-07-09 01:43:00,3.74572,3.75093,3.74572,3.75004,3010000.0
2007-07-09 01:44:00,3.74501,3.7513,3.74366,3.74631,6390000.0
2007-07-09 01:45:00,3.75211,3.75478,3.74799,3.75478,12780000.0
2007-07-09 01:46:00,3.7476,3.75358,3.74688,3.74688,5630000.0
2007-07-09 01:47:00,3.75158,3.75158,3.74659,3.74674,6000000.0
2007-07-09 01:48:00,3.74997,3.75176,3.74614,3.74625,4890000.0
2007-07-09 01:49:00,3.75032,3.75201,3.74629,3.74629,4500000.0
2007-07-09 01:50:00,3.75205,3.75399,3.7489,3.7489,3380000.0
2007-07-09 01:51:00,3.75232,3.75257,3.74681,3.75256,6000000.0
2007-07-09 01:52:00,3.75065,3.75279,3.74748,3.74769,4880000.0
2007-07-09 01:53:00,3.74719,3.75162,3.74607,3.7463,5260000.0
2007-07-09 01:54:00,3.74913,3.7534,3.747,3.747,5260000.0
2007-07-09 01:56:00,3.75121,3.75374,3.74716,3.74716,5260000.0
2007-07-09 01:57:00,3.74641,3.75104,3.7453,3.74803,6770000.0
2007-07-09 01:58:00,3.74587,3.7531,3.74587,3.74717,9400000.0
2007-07-09 02:00:00,3.75087,3.75388,3.7472,3.75087,7880000.0
2007-07-09 02:01:00,3.74571,3.75069,3.74551,3.74592,9030000.0
2007-07-09 02:02:00,3.74783,3.75002,3.74469,3.74529,4130000.0
2007-07-09 02:03:00,3.74586,3.75277,3.7458,3.75101,5630000.0
2007-07-09 02:04:00,3.75021,3.75305,3.7467,3.75051,4510000.0
2007-07-09 02:05:00,3.74638,3.75232,3.74638,3.7476,5260000.0
2007-07-09 02:06:00,3.74727,3.75307,3.74727,3.74765,4890000.0
2007-07-09 02:07:00,3.7472,3.75154,3.74643,3.74984,4510000.0
2007-07-09 02:08:00,3.75132,3.75132,3.74421,3.75095,5260000.0
2007-07-09 02:09:00,3.75,3.75283,3.75,3.75179,3380000.0
2007-07-09 02:10:00,3.74565,3.75129,3.74565,3.74984,3760000.0
2007-07-09 02:11:00,3.74602,3.75129,3.74584,3.74974,5630000.0
2007-07-09 02:12:00,3.74527,3.7504,3.74338,3.7504,6000000.0
2007-07-09 02:13:00,3.74747,3.75391,3.7469,3.7469,5630000.0
2007-07-09 02:14:00,3.7513,3.75201,3.74612,3.75143,13150000.0
2007-07-09 02:15:00,3.7512,3.75489,3.74653,3.74653,7500000.0
2007-07-09 02:16:00,3.74944,3.74998,3.74611,3.74611,3750000.0
2007-07-09 02:19:00,3.74242,3.75053,3.74242,3.75053,1130000.0
2007-07-09 02:20:00,3.75161,3.75161,3.75042,3.75042,1500000.0
2007-07-09 02:21:00,3.74623,3.75148,3.74603,3.74623,5260000.0
2007-07-09 02:22:00,3.74532,3.75092,3.74016,3.75092,4500000.0
2007-07-09 02:23:00,3.74629,3.75237,3.74266,3.75053,3760000.0
2007-07-09 02:24:00,3.74485,3.75235,3.74485,3.75235,2250000.0
2007-07-09 02:26:00,3.74114,3.75558,3.74114,3.7532,6760000.0
2007-07-09 02:27:00,3.75125,3.75305,3.74627,3.74632,3770000.0
2007-07-09 02:30:00,3.74909,3.75572,3.74746,3.75296,5260000.0
2007-07-09 02:31:00,3.74478,3.74478,3.74478,3.74478,380000.0
2007-07-09 02:33:00,3.74585,3.75317,3.74575,3.7459,9030000.0
2007-07-09 02:36:00,3.75172,3.75172,3.74224,3.75139,4140000.0
2007-07-09 02:38:00,3.74991,3.75114,3.74504,3.74636,4500000.0
2007-07-09 02:39:00,3.7505,3.75193,3.7466,3.74684,3380000.0
2007-07-09 02:40:00,3.7458,3.75098,3.74561,3.74595,3380000.0
2007-07-09 02:41:00,3.74646,3.75163,3.74599,3.75001,3750000.0
2007-07-09 02:42:00,3.74613,3.75152,3.74613,3.75148,8250000.0
2007-07-09 02:45:00,3.75301,3.75301,3.74729,3.75206,5250000.0
2007-07-09 02:47:00,3.74836,3.75111,3.74094,3.75111,5260000.0
2007-07-09 02:48:00,3.74712,3.75152,3.74212,3.7502,4510000.0
2007-07-09 02:49:00,3.74721,3.751,3.74517,3.75091,7520000.0
2007-07-09 02:51:00,3.74362,3.7511,3.74362,3.7511,1500000.0
2007-07-09 02:52:00,3.74779,3.75277,3.7471,3.75148,5250000.0
2007-07-09 02:53:00,3.75061,3.75325,3.7429,3.75141,11650000.0
2007-07-09 02:54:00,3.75055,3.75127,3.74247,3.74647,6380000.0
2007-07-09 02:55:00,3.74678,3.75198,3.74546,3.74624,7510000.0
2007-07-09 02:56:00,3.75096,3.75096,3.74621,3.74979,4880000.0
2007-07-09 02:58:00,3.74636,3.75451,3.74608,3.74608,9400000.0
2007-07-09 03:00:00,3.74696,3.75457,3.74696,3.74898,10510000.0
2007-07-09 03:02:00,3.74974,3.75142,3.74433,3.75006,5290000.0
2007-07-09 03:04:00,3.75111,3.75187,3.74152,3.75187,4890000.0
2007-07-09 03:05:00,3.74667,3.75105,3.74132,3.75105,6760000.0
2007-07-09 03:06:00,3.75056,3.75145,3.74995,3.75145,4140000.0
2007-07-09 03:07:00,3.75151,3.75151,3.74099,3.74917,4500000.0
2007-07-09 03:08:00,3.74724,3.75041,3.7424,3.74642,3380000.0
2007-07-09 03:09:00,3.74214,3.75216,3.74214,3.74699,4880000.0
2007-07-09 03:10:00,3.7446,3.74611,3.7446,3.74611,1130000.0
2007-07-09 03:11:00,3.74689,3.75187,3.74043,3.74684,4510000.0
2007-07-09 03:12:00,3.74491,3.74692,3.74491,3.74692,1500000.0
2007-07-09 03:13:00,3.74744,3.75124,3.74135,3.74966,7890000.0
2007-07-09 03:14:00,3.74285,3.75657,3.74285,3.75352,6390000.0
2007-07-09 03:15:00,3.75245,3.75281,3.74828,3.75233,4130000.0
2007-07-09 03:16:00,3.74642,3.75179,3.74642,3.75179,1130000.0
2007-07-09 03:17:00,3.75132,3.75167,3.74825,3.75167,3380000.0
2007-07-09 03:18:00,3.75259,3.75364,3.74382,3.75035,5260000.0
2007-07-09 03:19:00,3.74912,3.75174,3.74474,3.74974,7130000.0
2007-07-09 03:22:00,3.74957,3.75263,3.74491,3.74491,4900000.0
2007-07-09 03:24:00,3.741,3.74954,3.73976,3.74571,7880000.0
2007-07-09 03:26:00,3.7481,3.75153,3.7445,3.74514,2270000.0
2007-07-09 03:28:00,3.74778,3.75462,3.74778,3.75219,7510000.0
2007-07-09 03:29:00,3.7512,3.75218,3.7467,3.75169,6000000.0
2007-07-09 03:30:00,3.75163,3.75434,3.74636,3.75434,9010000.0
2007-07-09 03:31:00,3.75252,3.75364,3.74613,3.74884,4130000.0
2007-07-09 03:32:00,3.74313,3.75264,3.74164,3.75077,6000000.0
2007-07-09 03:34:00,3.75135,3.75135,3.74164,3.74758,5640000.0
2007-07-09 03:35:00,3.74831,3.75238,3.74557,3.75091,5640000.0
2007-07-09 03:37:00,3.74865,3.75502,3.7451,3.74913,8650000.0
2007-07-09 03:38:00,3.75067,3.75193,3.74539,3.74622,6760000.0
2007-07-09 03:39:00,3.74529,3.75132,3.74069,3.74216,7130000.0
2007-07-09 03:41:00,3.74988,3.75153,3.74605,3.74999,4140000.0
2007-07-09 03:42:00,3.74751,3.75123,3.73979,3.74583,5650000.0
2007-07-09 03:43:00,3.7458,3.75024,3.74538,3.75024,4130000.0
2007-07-09 03:45:00,3.74268,3.75356,3.74268,3.75356,1880000.0
2007-07-09 03:46:00,3.74709,3.75158,3.74192,3.75009,4920000.0
2007-07-09 03:47:00,3.75007,3.75125,3.74555,3.75125,3410000.0
2007-07-09 03:48:00,3.74236,3.75225,3.74144,3.74741,5280000.0
2007-07-09 03:53:00,3.74734,3.75212,3.74223,3.74733,4150000.0
2007-07-09 03:56:00,3.75176,3.75407,3.74407,3.75082,4530000.0
2007-07-09 03:57:00,3.75128,3.75285,3.7421,3.75251,8270000.0
2007-07-09 03:59:00,3.74295,3.74709,3.74202,3.74202,3390000.0
2007-07-09 04:00:00,3.74249,3.74871,3.74211,3.74211,3390000.0
2007-07-09 04:01:00,3.74703,3.75199,3.74346,3.74789,4150000.0
2007-07-09 04:02:00,3.74224,3.74973,3.74193,3.74201,3770000.0
2007-07-09 04:04:00,3.75198,3.75236,3.74696,3.75158,4880000.0
2007-07-09 04:05:00,3.7471,3.7552,3.7471,3.74738,10150000.0
2007-07-09 04:06:00,3.752,3.752,3.74683,3.74683,3750000.0
2007-07-09 04:07:00,3.75167,3.75167,3.74565,3.74589,7130000.0
2007-07-09 04:09:00,3.75213,3.75213,3.74349,3.75155,4880000.0
2007-07-09 04:11:00,3.74821,3.75104,3.74582,3.74582,1880000.0
2007-07-09 04:12:00,3.74972,3.75432,3.74588,3.75186,5270000.0
2007-07-09 04:13:00,3.75151,3.75231,3.7474,3.75139,3390000.0
2007-07-09 04:14:00,3.74545,3.75035,3.73954,3.74916,4520000.0
2007-07-09 04:15:00,3.74129,3.75282,3.74129,3.75282,4890000.0
2007-07-09 04:16:00,3.75211,3.75227,3.74525,3.74525,5250000.0
2007-07-09 04:18:00,3.75081,3.75081,3.74448,3.75009,5630000.0
2007-07-09 04:20:00,3.74973,3.75072,3.74438,3.75004,3010000.0
2007-07-09 04:22:00,3.75059,3.75059,3.74629,3.74629,1500000.0
2007-07-09 04:23:00,3.75052,3.75052,3.74443,3.74573,4500000.0
2007-07-09 04:25:00,3.75088,3.75219,3.74647,3.75174,4890000.0
2007-07-09 04:26:00,3.75057,3.751,3.75029,3.751,2250000.0
2007-07-09 04:27:00,3.74928,3.75186,3.74668,3.75122,7130000.0
2007-07-09 04:29:00,3.74767,3.753,3.7426,3.74713,5630000.0
2007-07-09 04:30:00,3.75051,3.75479,3.743,3.74697,9770000.0
2007-07-09 04:31:00,3.75071,3.75095,3.7465,3.74709,3760000.0
2007-07-09 04:32:00,3.751,3.75134,3.74529,3.75134,4140000.0
2007-07-09 04:33:00,3.74496,3.75006,3.74491,3.74651,6380000.0
2007-07-09 04:34:00,3.75152,3.75152,3.7437,3.74618,7150000.0
2007-07-09 04:35:00,3.74613,3.74959,3.74595,3.74595,3760000.0
2007-07-09 04:36:00,3.74663,3.74759,3.74428,3.74614,3760000.0
2007-07-09 04:41:00,3.74564,3.75294,3.74564,3.74629,10510000.0
2007-07-09 04:45:00,3.74958,3.75448,3.7422,3.75323,8260000.0
2007-07-09 04:46:00,3.75035,3.75091,3.74229,3.74787,6000000.0
2007-07-09 04:47:00,3.75052,3.75129,3.74612,3.75129,5260000.0
2007-07-09 04:48:00,3.75028,3.75028,3.74115,3.74562,3760000.0
2007-07-09 04:50:00,3.74638,3.75187,3.74638,3.74652,10510000.0
2007-07-09 04:55:00,3.7516,3.7516,3.7463,3.75084,7140000.0
2007-07-09 04:57:00,3.7524,3.75391,3.74836,3.74836,5250000.0
2007-07-09 05:00:00,3.75523,3.75523,3.74978,3.74978,760000.0
2007-07-09 05:05:00,3.75172,3.75172,3.74232,3.74953,4140000.0
2007-07-09 05:06:00,3.74582,3.751,3.74547,3.751,6020000.0
2007-07-09 05:07:00,3.75145,3.75145,3.74162,3.74984,7130000.0
2007-07-09 05:12:00,3.74698,3.75477,3.74698,3.74715,9770000.0
2007-07-09 05:15:00,3.74777,3.75452,3.74307,3.75452,6750000.0
2007-07-09 05:19:00,3.74133,3.75102,3.74133,3.74979,3750000.0
2007-07-09 05:20:00,3.75078,3.75121,3.74018,3.75121,3760000.0
2007-07-09 05:21:00,3.75108,3.75112,3.74746,3.74988,5630000.0
2007-07-09 05:22:00,3.74478,3.75077,3.74212,3.75009,5270000.0
2007-07-09 05:23:00,3.75062,3.75103,3.74054,3.7498,4130000.0
2007-07-09 05:24:00,3.75046,3.75102,3.74293,3.75102,6760000.0
2007-07-09 05:25:00,3.75113,3.75204,3.74279,3.7463,4890000.0
2007-07-09 05:26:00,3.74576,3.75252,3.74152,3.74992,3390000.0
2007-07-09 05:27:00,3.75031,3.75153,3.74119,3.74552,5260000.0
2007-07-09 05:30:00,3.75389,3.75389,3.75389,3.75389,750000.0
2007-07-09 05:31:00,3.74417,3.75525,3.74417,3.75149,4890000.0
2007-07-09 05:32:00,3.75053,3.75053,3.74011,3.74011,4140000.0
2007-07-09 05:33:00,3.7499,3.7499,3.7395,3.7395,3390000.0
2007-07-09 05:34:00,3.74814,3.75283,3.74237,3.75283,5270000.0
2007-07-09 05:35:00,3.75039,3.75201,3.73987,3.75002,3760000.0
2007-07-09 05:36:00,3.7418,3.75319,3.7418,3.74781,4520000.0
2007-07-09 05:37:00,3.75068,3.75313,3.74386,3.74386,4520000.0
2007-07-09 05:38:00,3.7474,3.75494,3.74324,3.75297,11630000.0
2007-07-09 05:39:00,3.74697,3.75209,3.74282,3.75069,3010000.0
2007-07-09 05:40:00,3.75162,3.75162,3.74259,3.74921,4510000.0
2007-07-09 05:41:00,3.75185,3.7521,3.75075,3.7521,3010000.0
2007-07-09 05:43:00,3.75064,3.75082,3.74124,3.74661,3400000.0
2007-07-09 05:44:00,3.74617,3.7509,3.73965,3.7509,4900000.0
2007-07-09 05:45:00,3.75406,3.75718,3.74697,3.74697,2640000.0
2007-07-09 05:47:00,3.74584,3.75128,3.74135,3.7493,3780000.0
2007-07-09 05:48:00,3.74936,3.74936,3.73975,3.74078,3770000.0
2007-07-09 05:50:00,3.74559,3.75399,3.74559,3.75139,2660000.0
2007-07-09 05:51:00,3.75278,3.75278,3.74207,3.75147,4180000.0
2007-07-09 05:54:00,3.742,3.75109,3.74007,3.74666,3770000.0
2007-07-09 05:55:00,3.75031,3.75031,3.73985,3.74098,1890000.0
2007-07-09 05:56:00,3.7516,3.7516,3.74737,3.74737,1130000.0
2007-07-09 05:57:00,3.75174,3.75174,3.74219,3.75174,4150000.0
2007-07-09 05:58:00,3.74132,3.75228,3.74132,3.75006,9030000.0
2007-07-09 05:59:00,3.74307,3.75188,3.74307,3.7465,4150000.0
2007-07-09 06:00:00,3.75029,3.75486,3.746,3.75486,3410000.0
2007-07-09 06:01:00,3.74316,3.75221,3.74316,3.75132,2640000.0
2007-07-09 06:02:00,3.74678,3.75201,3.74122,3.74608,3770000.0
2007-07-09 06:03:00,3.74703,3.75038,3.74091,3.74651,3400000.0
2007-07-09 06:05:00,3.75211,3.75253,3.7475,3.75229,3780000.0
2007-07-09 06:06:00,3.75019,3.75052,3.74548,3.74548,1510000.0
2007-07-09 06:07:00,3.74508,3.75228,3.74242,3.75121,3010000.0
2007-07-09 06:08:00,3.74608,3.75157,3.74608,3.74622,7550000.0
2007-07-09 06:09:00,3.75167,3.75167,3.74131,3.75106,1510000.0
2007-07-09 06:10:00,3.74638,3.74638,3.74638,3.74638,380000.0
2007-07-09 06:11:00,3.75166,3.75275,3.74716,3.75194,3390000.0
2007-07-09 06:13:00,3.7409,3.74885,3.73694,3.74766,3790000.0
2007-07-09 06:15:00,3.74868,3.75492,3.74512,3.74512,3010000.0
2007-07-09 06:22:00,3.75168,3.75168,3.74438,3.75093,4510000.0
2007-07-09 06:28:00,3.75033,3.75135,3.74265,3.75116,5650000.0
2007-07-09 06:29:00,3.75231,3.75231,3.7434,3.74813,2640000.0
2007-07-09 06:30:00,3.74686,3.75409,3.74178,3.75409,6400000.0
2007-07-09 06:31:00,3.74591,3.74963,3.74591,3.74963,2630000.0
2007-07-09 06:32:00,3.74034,3.74871,3.74015,3.74871,2630000.0
2007-07-09 06:33:00,3.74529,3.75129,3.73924,3.75129,9410000.0
2007-07-09 06:34:00,3.74974,3.74974,3.74212,3.74212,1130000.0
2007-07-09 06:35:00,3.74751,3.74985,3.74751,3.74985,1500000.0
2007-07-09 06:36:00,3.74266,3.75526,3.74266,3.74653,6390000.0
2007-07-09 06:38:00,3.75164,3.75164,3.74193,3.75071,4890000.0
2007-07-09 06:39:00,3.74777,3.7484,3.73891,3.74063,3410000.0
2007-07-09 06:40:00,3.74349,3.75655,3.74349,3.7531,4520000.0
2007-07-09 06:43:00,3.75134,3.75223,3.74519,3.74752,5260000.0
2007-07-09 06:44:00,3.75158,3.75158,3.7478,3.7478,4500000.0
2007-07-09 06:45:00,3.74672,3.75399,3.7442,3.75114,8250000.0
2007-07-09 06:48:00,3.75086,3.75086,3.74576,3.74583,1890000.0
2007-07-09 06:49:00,3.75019,3.75142,3.74943,3.75013,6410000.0
2007-07-09 06:50:00,3.75076,3.75076,3.75076,3.75076,750000.0
2007-07-09 06:53:00,3.75053,3.75181,3.74692,3.74738,3010000.0
2007-07-09 06:54:00,3.75287,3.75407,3.74408,3.74699,6010000.0
2007-07-09 06:55:00,3.74699,3.75329,3.74107,3.75226,9400000.0
2007-07-09 06:56:00,3.74706,3.75302,3.74238,3.7452,7140000.0
2007-07-09 06:57:00,3.7498,3.75223,3.7427,3.74724,4130000.0
2007-07-09 06:58:00,3.74627,3.75205,3.74211,3.74722,4140000.0
2007-07-09 06:59:00,3.74842,3.75259,3.74779,3.75181,5260000.0
2007-07-09 07:00:00,3.74823,3.75594,3.74823,3.74984,10140000.0
2007-07-09 07:01:00,3.74642,3.75045,3.74642,3.74985,4140000.0
2007-07-09 07:02:00,3.7467,3.74687,3.74662,3.74687,1510000.0
2007-07-09 07:03:00,3.75122,3.75254,3.75122,3.75254,1880000.0
2007-07-09 07:04:00,3.75285,3.7536,3.74313,3.74313,3760000.0
2007-07-09 07:05:00,3.74269,3.74941,3.74269,3.74653,1880000.0
2007-07-09 07:07:00,3.75151,3.75163,3.74901,3.74901,3750000.0
2007-07-09 07:09:00,3.74695,3.75402,3.74695,3.75125,7500000.0
2007-07-09 07:15:00,3.75512,3.75514,3.74553,3.74982,9770000.0
2007-07-09 07:18:00,3.74831,3.74831,3.74413,3.74678,3410000.0
2007-07-09 07:19:00,3.74543,3.75715,3.74543,3.75402,4170000.0
2007-07-09 07:22:00,3.75153,3.75153,3.74144,3.74144,4140000.0
2007-07-09 07:23:00,3.74555,3.75048,3.74099,3.74099,3410000.0
2007-07-09 07:24:00,3.74945,3.75561,3.74421,3.74555,6020000.0
2007-07-09 07:25:00,3.74489,3.75774,3.74489,3.75359,4160000.0
2007-07-09 07:26:00,3.74991,3.74991,3.73972,3.74949,3400000.0
2007-07-09 07:29:00,3.7441,3.75492,3.7441,3.74863,7530000.0
2007-07-09 07:30:00,3.75054,3.75322,3.74207,3.75322,9020000.0
2007-07-09 07:31:00,3.74551,3.75103,3.74028,3.75103,4150000.0
2007-07-09 07:32:00,3.75052,3.75166,3.74719,3.75104,6390000.0
2007-07-09 07:33:00,3.75107,3.75107,3.73969,3.74515,4140000.0
2007-07-09 07:34:00,3.7468,3.75193,3.74605,3.74612,4170000.0
2007-07-09 07:35:00,3.74778,3.75396,3.74362,3.75252,5270000.0
2007-07-09 07:36:00,3.75114,3.75114,3.74204,3.74204,4140000.0
2007-07-09 07:37:00,3.74263,3.75304,3.74263,3.74822,3760000.0
2007-07-09 07:38:00,3.74566,3.7502,3.73968,3.7502,3390000.0
2007-07-09 07:39:00,3.75116,3.75116,3.74028,3.74856,6770000.0
2007-07-09 07:40:00,3.75018,3.75018,3.74026,3.74922,4520000.0
2007-07-09 07:41:00,3.74503,3.74518,3.74503,3.74518,1500000.0
2007-07-09 07:42:00,3.74526,3.74996,3.73976,3.74996,4880000.0
2007-07-09 07:43:00,3.74796,3.74885,3.74012,3.74012,2270000.0
2007-07-09 07:44:00,3.7455,3.75086,3.7377,3.75086,14310000.0
2007-07-09 07:45:00,3.75233,3.75343,3.74353,3.74711,4890000.0
2007-07-09 07:46:00,3.74709,3.75157,3.74122,3.74732,7510000.0
2007-07-09 07:48:00,3.74786,3.75223,3.7438,3.74877,7510000.0
2007-07-09 07:49:00,3.75026,3.75129,3.74417,3.74677,5260000.0
2007-07-09 07:50:00,3.74921,3.75273,3.74516,3.74562,7130000.0
2007-07-09 07:51:00,3.73943,3.75266,3.73682,3.75266,7520000.0
2007-07-09 07:52:00,3.7474,3.75159,3.74218,3.75159,7130000.0
2007-07-09 07:53:00,3.74631,3.75246,3.74631,3.74674,7890000.0
2007-07-09 07:54:00,3.74621,3.75362,3.74191,3.75362,7510000.0
2007-07-09 07:56:00,3.74201,3.75204,3.74077,3.75204,4510000.0
2007-07-09 07:57:00,3.75417,3.75541,3.74778,3.75541,7130000.0
2007-07-09 07:58:00,3.75234,3.75304,3.73886,3.73886,7140000.0
2007-07-09 07:59:00,3.74885,3.75344,3.74696,3.74757,4880000.0
2007-07-09 08:00:00,3.74453,3.75412,3.74453,3.75289,4890000.0
2007-07-09 08:01:00,3.74582,3.75038,3.74073,3.75038,4900000.0
2007-07-09 08:02:00,3.75067,3.75214,3.74269,3.75019,6770000.0
2007-07-09 08:03:00,3.75099,3.75212,3.74505,3.7521,5630000.0
2007-07-09 08:04:00,3.7467,3.75306,3.74212,3.74212,4520000.0
2007-07-09 08:05:00,3.74904,3.74904,3.7405,3.74506,4520000.0
2007-07-09 08:06:00,3.73863,3.75027,3.73863,3.75027,4880000.0
2007-07-09 08:07:00,3.74515,3.75126,3.74197,3.75126,4900000.0
2007-07-09 08:08:00,3.74533,3.75146,3.74243,3.74243,4880000.0
2007-07-09 08:09:00,3.7432,3.75093,3.7432,3.75093,1880000.0
2007-07-09 08:10:00,3.75023,3.75097,3.75023,3.75081,3380000.0
2007-07-09 08:11:00,3.74848,3.75112,3.74848,3.75031,1510000.0
2007-07-09 08:12:00,3.74278,3.75009,3.74204,3.75009,6020000.0
2007-07-09 08:13:00,3.75217,3.75357,3.74377,3.75098,6760000.0
2007-07-09 08:14:00,3.74968,3.74968,3.73434,3.73949,15780000.0
2007-07-09 08:15:00,3.75213,3.75301,3.74658,3.7469,5650000.0
2007-07-09 08:16:00,3.74321,3.75484,3.74321,3.746,4510000.0
2007-07-09 08:17:00,3.74598,3.75231,3.74598,3.74879,4130000.0
2007-07-09 08:18:00,3.75097,3.75232,3.74671,3.75059,4890000.0
2007-07-09 08:19:00,3.75018,3.75036,3.74086,3.74614,4900000.0
2007-07-09 08:20:00,3.74047,3.75297,3.74047,3.75297,6760000.0
2007-07-09 08:21:00,3.74375,3.75068,3.74144,3.74442,5260000.0
2007-07-09 08:22:00,3.74361,3.75138,3.74361,3.75096,5260000.0
2007-07-09 08:23:00,3.74163,3.751,3.74163,3.74939,5260000.0
2007-07-09 08:24:00,3.74596,3.74857,3.7394,3.74786,7510000.0
2007-07-09 08:25:00,3.74374,3.75025,3.74273,3.74548,4530000.0
2007-07-09 08:26:00,3.73829,3.74763,3.73829,3.73922,6770000.0
2007-07-09 08:27:00,3.74535,3.74988,3.74535,3.74961,4510000.0
2007-07-09 08:28:00,3.75066,3.7512,3.74458,3.74547,4130000.0
2007-07-09 08:29:00,3.74311,3.74615,3.73628,3.7434,3390000.0
2007-07-09 08:30:00,3.74287,3.75024,3.74207,3.75024,2630000.0
2007-07-09 08:31:00,3.75062,3.75359,3.7479,3.75,4880000.0
2007-07-09 08:32:00,3.74608,3.75274,3.74566,3.74566,4890000.0
2007-07-09 08:33:00,3.75163,3.75197,3.73962,3.7466,6770000.0
2007-07-09 08:34:00,3.74987,3.75122,3.74243,3.74635,6390000.0
2007-07-09 08:35:00,3.75115,3.75115,3.74488,3.74663,4890000.0
2007-07-09 08:36:00,3.74465,3.75038,3.74465,3.74641,4880000.0
2007-07-09 08:37:00,3.75024,3.75391,3.7454,3.75302,7900000.0
2007-07-09 08:38:00,3.75051,3.75051,3.74159,3.74846,5630000.0
2007-07-09 08:39:00,3.74602,3.75117,3.73986,3.73986,7510000.0
2007-07-09 08:40:00,3.74534,3.75241,3.74113,3.7427,4880000.0
2007-07-09 08:41:00,3.75179,3.75239,3.74366,3.74817,6770000.0
2007-07-09 08:42:00,3.75294,3.75294,3.74326,3.74326,4510000.0
2007-07-09 08:43:00,3.74773,3.75384,3.7435,3.75345,5260000.0
2007-07-09 08:44:00,3.74584,3.75171,3.73973,3.75171,5640000.0
2007-07-09 08:45:00,3.74875,3.74875,3.74289,3.74789,3010000.0
2007-07-09 08:46:00,3.74585,3.74585,3.74178,3.74178,1880000.0
2007-07-09 08:47:00,3.74632,3.75208,3.74416,3.75158,4140000.0
2007-07-09 08:48:00,3.74729,3.74791,3.73893,3.74412,4890000.0
2007-07-09 08:49:00,3.74603,3.75213,3.74246,3.7474,6010000.0
2007-07-09 08:50:00,3.75092,3.75092,3.74534,3.74926,7510000.0
2007-07-09 08:51:00,3.7432,3.75086,3.74224,3.75033,6020000.0
2007-07-09 08:52:00,3.75154,3.75154,3.73896,3.74765,4510000.0
2007-07-09 08:53:00,3.74862,3.75144,3.74239,3.75098,4880000.0
2007-07-09 08:54:00,3.74178,3.75143,3.74029,3.74768,4520000.0
2007-07-09 08:55:00,3.74545,3.75149,3.74454,3.74955,5250000.0
2007-07-09 08:56:00,3.75241,3.75241,3.74607,3.74875,5260000.0
2007-07-09 08:57:00,3.74808,3.74849,3.74322,3.74849,4510000.0
2007-07-09 08:58:00,3.74668,3.75183,3.74622,3.75166,5260000.0
2007-07-09 08:59:00,3.74651,3.75571,3.74407,3.75293,9400000.0
2007-07-09 09:00:00,3.74493,3.74954,3.74167,3.74653,6390000.0
2007-07-09 09:01:00,3.75014,3.75014,3.7397,3.74501,7150000.0
2007-07-09 09:02:00,3.74379,3.7507,3.74019,3.74802,4510000.0
2007-07-09 09:03:00,3.74333,3.74801,3.73954,3.74106,5630000.0
2007-07-09 09:04:00,3.7442,3.74898,3.74042,3.74042,5270000.0
2007-07-09 09:05:00,3.74586,3.75099,3.74375,3.74752,9390000.0
2007-07-09 09:06:00,3.74263,3.75314,3.74213,3.74764,7530000.0
2007-07-09 09:07:00,3.7512,3.7512,3.73999,3.74351,7510000.0
2007-07-09 09:08:00,3.74229,3.75199,3.74229,3.7463,4140000.0
2007-07-09 09:09:00,3.74234,3.75151,3.74234,3.75004,6010000.0
2007-07-09 09:10:00,3.74974,3.74974,3.73856,3.74217,6010000.0
2007-07-09 09:11:00,3.74251,3.75041,3.7389,3.74457,6390000.0
2007-07-09 09:12:00,3.74196,3.75156,3.74196,3.75067,5260000.0
2007-07-09 09:13:00,3.75124,3.75142,3.74175,3.74652,7140000.0
2007-07-09 09:14:00,3.75046,3.75133,3.74023,3.7464,6770000.0
2007-07-09 09:15:00,3.75297,3.75297,3.74137,3.74987,4510000.0
2007-07-09 09:16:00,3.74933,3.74933,3.74478,3.74868,3770000.0
2007-07-09 09:17:00,3.7404,3.75077,3.7404,3.74767,6760000.0
2007-07-09 09:18:00,3.74641,3.75185,3.74197,3.75087,4880000.0
2007-07-09 09:19:00,3.74139,3.75047,3.74018,3.74018,4510000.0
2007-07-09 09:20:00,3.75211,3.75227,3.74127,3.75175,7510000.0
2007-07-09 09:21:00,3.75046,3.75046,3.74381,3.74381,5260000.0
2007-07-09 09:22:00,3.74725,3.7535,3.74395,3.74575,10160000.0
2007-07-09 09:23:00,3.75043,3.75221,3.74637,3.74965,6400000.0
2007-07-09 09:24:00,3.75109,3.75335,3.73966,3.73966,8650000.0
2007-07-09 09:25:00,3.75012,3.75178,3.74204,3.74204,4530000.0
2007-07-09 09:26:00,3.74782,3.75174,3.74226,3.75174,4510000.0
2007-07-09 09:27:00,3.74205,3.75177,3.74205,3.7481,5260000.0
2007-07-09 09:28:00,3.74718,3.7501,3.74486,3.74841,4890000.0
2007-07-09 09:29:00,3.75179,3.75179,3.74228,3.74961,6760000.0
2007-07-09 09:30:00,3.74777,3.75012,3.73864,3.75008,7510000.0
2007-07-09 09:31:00,3.74883,3.75089,3.74536,3.7494,5260000.0
2007-07-09 09:32:00,3.74774,3.75054,3.74203,3.74273,4140000.0
2007-07-09 09:33:00,3.74371,3.7512,3.74179,3.75086,9770000.0
2007-07-09 09:34:00,3.74389,3.75193,3.73966,3.74998,6760000.0
2007-07-09 09:35:00,3.74933,3.7497,3.74021,3.74938,6010000.0
2007-07-09 09:36:00,3.74633,3.75135,3.74457,3.74776,4880000.0
2007-07-09 09:37:00,3.74943,3.7513,3.74282,3.75046,6770000.0
2007-07-09 09:38:00,3.74954,3.74954,3.73741,3.73741,7130000.0
2007-07-09 09:39:00,3.74338,3.74971,3.74338,3.74537,4880000.0
2007-07-09 09:40:00,3.74496,3.74983,3.7409,3.74568,7130000.0
2007-07-09 09:41:00,3.74981,3.74981,3.74289,3.7471,4510000.0
2007-07-09 09:42:00,3.74878,3.75148,3.74635,3.74978,4140000.0
2007-07-09 09:43:00,3.74757,3.74905,3.74071,3.74727,5660000.0
2007-07-09 09:44:00,3.75049,3.75049,3.7392,3.7431,8260000.0
2007-07-09 09:45:00,3.75045,3.75213,3.74162,3.74933,9780000.0
2007-07-09 09:46:00,3.74435,3.75121,3.74435,3.74955,4510000.0
2007-07-09 09:47:00,3.74598,3.74943,3.73848,3.74943,10150000.0
2007-07-09 09:48:00,3.74194,3.7466,3.74157,3.74553,4140000.0
2007-07-09 09:49:00,3.74947,3.7501,3.74027,3.74629,5630000.0
2007-07-09 09:50:00,3.74872,3.7494,3.7449,3.74739,4510000.0
2007-07-09 09:51:00,3.74838,3.74848,3.74004,3.74312,7140000.0
2007-07-09 09:52:00,3.74137,3.74769,3.74137,3.74309,4890000.0
2007-07-09 09:53:00,3.74695,3.74884,3.73977,3.74423,6770000.0
2007-07-09 09:54:00,3.74832,3.74943,3.73854,3.74759,9400000.0
2007-07-09 09:55:00,3.7444,3.74852,3.73569,3.74598,6020000.0
2007-07-09 09:56:00,3.74069,3.74845,3.73737,3.74786,5630000.0
2007-07-09 09:57:00,3.74821,3.75014,3.7399,3.74921,10150000.0
2007-07-09 09:58:00,3.73913,3.74804,3.73896,3.74804,5250000.0
2007-07-09 09:59:00,3.74301,3.74836,3.73667,3.74836,13900000.0
2007-07-09 10:00:00,3.74521,3.74881,3.73821,3.74788,12020000.0
2007-07-09 10:01:00,3.74754,3.74934,3.73974,3.73974,8660000.0
2007-07-09 10:02:00,3.74476,3.74861,3.73969,3.74368,10130000.0
2007-07-09 10:03:00,3.74508,3.75,3.73748,3.74698,6390000.0
2007-07-09 10:04:00,3.74977,3.75004,3.74008,3.74651,8640000.0
2007-07-09 10:05:00,3.74865,3.74901,3.73953,3.74586,6010000.0
2007-07-09 10:06:00,3.74881,3.74881,3.74102,3.74845,5640000.0
2007-07-09 10:07:00,3.74759,3.7489,3.74096,3.7482,6390000.0
2007-07-09 10:08:00,3.74352,3.74865,3.73652,3.7387,7880000.0
2007-07-09 10:09:00,3.74556,3.7492,3.73905,3.73905,7140000.0
2007-07-09 10:10:00,3.74727,3.74789,3.74121,3.74619,4510000.0
2007-07-09 10:11:00,3.73922,3.74452,3.73918,3.74452,4140000.0
2007-07-09 10:12:00,3.74449,3.74829,3.74156,3.74434,7150000.0
2007-07-09 10:13:00,3.74757,3.74757,3.73757,3.74095,4890000.0
2007-07-09 10:14:00,3.74809,3.74809,3.73525,3.74107,8270000.0
2007-07-09 10:15:00,3.7412,3.74778,3.7406,3.74778,4510000.0
2007-07-09 10:16:00,3.7456,3.75047,3.737,3.74233,13160000.0
2007-07-09 10:17:00,3.74395,3.74891,3.73743,3.73827,10540000.0
2007-07-09 10:18:00,3.74324,3.7484,3.7393,3.74536,5270000.0
2007-07-09 10:19:00,3.73689,3.74807,3.73689,3.74248,9780000.0
2007-07-09 10:20:00,3.74292,3.74715,3.73588,3.74542,7900000.0
2007-07-09 10:21:00,3.74814,3.7491,3.73691,3.74235,15760000.0
2007-07-09 10:22:00,3.74207,3.74641,3.73661,3.73958,6760000.0
2007-07-09 10:23:00,3.74081,3.74764,3.73781,3.74276,4510000.0
2007-07-09 10:24:00,3.74866,3.74866,3.73792,3.74509,9390000.0
2007-07-09 10:25:00,3.74302,3.74594,3.73758,3.73758,4880000.0
2007-07-09 10:26:00,3.7458,3.74869,3.73873,3.74503,12390000.0
2007-07-09 10:27:00,3.74615,3.74808,3.74342,3.74342,6770000.0
2007-07-09 10:28:00,3.73412,3.74352,3.73412,3.74277,6400000.0
2007-07-09 10:29:00,3.73927,3.74594,3.73433,3.74594,6010000.0
2007-07-09 10:30:00,3.7471,3.74798,3.73398,3.74565,7140000.0
2007-07-09 10:31:00,3.7465,3.74843,3.73925,3.74622,7880000.0
2007-07-09 10:32:00,3.74303,3.74818,3.74248,3.74789,7900000.0
2007-07-09 10:33:00,3.7487,3.74901,3.74273,3.74875,6760000.0
2007-07-09 10:34:00,3.73918,3.74826,3.73597,3.74118,7880000.0
2007-07-09 10:35:00,3.7468,3.74922,3.73943,3.74392,11260000.0
2007-07-09 10:36:00,3.74644,3.74772,3.73763,3.74772,5260000.0
2007-07-09 10:37:00,3.74871,3.75029,3.74101,3.74388,12760000.0
2007-07-09 10:38:00,3.74056,3.7498,3.73838,3.74731,6020000.0
2007-07-09 10:39:00,3.7478,3.7478,3.73405,3.74301,4880000.0
2007-07-09 10:40:00,3.7474,3.74777,3.73837,3.73837,5260000.0
2007-07-09 10:41:00,3.73468,3.74527,3.73185,3.74318,5250000.0
2007-07-09 10:42:00,3.74047,3.74692,3.73988,3.74692,6010000.0
2007-07-09 10:43:00,3.74636,3.74844,3.7414,3.7414,6770000.0
2007-07-09 10:44:00,3.74453,3.74744,3.73811,3.74744,9790000.0
2007-07-09 10:45:00,3.74333,3.74577,3.73712,3.74317,12770000.0
2007-07-09 10:46:00,3.74503,3.74678,3.74223,3.74548,5260000.0
2007-07-09 10:47:00,3.74163,3.74794,3.74163,3.74616,5640000.0
2007-07-09 10:48:00,3.74447,3.7478,3.73585,3.74251,6020000.0
2007-07-09 10:49:00,3.74646,3.74669,3.73749,3.74587,4890000.0
2007-07-09 10:50:00,3.74594,3.74962,3.73555,3.74703,8640000.0
2007-07-09 10:51:00,3.74504,3.74542,3.73452,3.73998,5270000.0
2007-07-09 10:52:00,3.74699,3.74699,3.7411,3.74496,7160000.0
2007-07-09 10:53:00,3.73775,3.7457,3.73524,3.74525,8250000.0
2007-07-09 10:54:00,3.74171,3.74754,3.7402,3.74128,5260000.0
2007-07-09 10:55:00,3.73664,3.74635,3.73526,3.74164,5270000.0
2007-07-09 10:56:00,3.74151,3.74528,3.73682,3.74122,4140000.0
2007-07-09 10:57:00,3.74056,3.74507,3.7351,3.7351,5270000.0
2007-07-09 10:58:00,3.74359,3.74636,3.73547,3.74491,6770000.0
2007-07-09 10:59:00,3.7374,3.74739,3.7374,3.74739,7520000.0
2007-07-09 11:00:00,3.74539,3.74887,3.73759,3.74754,9400000.0
2007-07-09 11:01:00,3.74655,3.74756,3.74202,3.74202,6390000.0
2007-07-09 11:02:00,3.73599,3.74727,3.73599,3.74425,4510000.0
2007-07-09 11:03:00,3.73912,3.74718,3.73778,3.74311,5270000.0
2007-07-09 11:04:00,3.746,3.74688,3.7353,3.74688,4150000.0
2007-07-09 11:05:00,3.74565,3.74805,3.73872,3.73872,6760000.0
2007-07-09 11:06:00,3.74206,3.74827,3.74206,3.74726,5260000.0
2007-07-09 11:07:00,3.74731,3.74731,3.73795,3.73925,6030000.0
2007-07-09 11:08:00,3.74766,3.74864,3.73893,3.74829,7140000.0
2007-07-09 11:09:00,3.74857,3.74947,3.74341,3.74947,4880000.0
2007-07-09 11:10:00,3.74546,3.75319,3.74184,3.75182,9000000.0
2007-07-09 11:11:00,3.74762,3.74857,3.73747,3.73747,4140000.0
2007-07-09 11:12:00,3.74021,3.74636,3.74021,3.74422,6020000.0
2007-07-09 11:13:00,3.74924,3.74924,3.73961,3.73961,6770000.0
2007-07-09 11:14:00,3.74254,3.74748,3.73746,3.74646,6020000.0
2007-07-09 11:15:00,3.74961,3.74961,3.73808,3.74444,4890000.0
2007-07-09 11:16:00,3.74921,3.74921,3.73993,3.73993,4510000.0
2007-07-09 11:17:00,3.7483,3.74964,3.73993,3.74468,4890000.0
2007-07-09 11:18:00,3.74911,3.74911,3.73723,3.74375,6390000.0
2007-07-09 11:19:00,3.74957,3.74957,3.73802,3.74658,5630000.0
2007-07-09 11:20:00,3.74068,3.74492,3.7367,3.7418,6020000.0
2007-07-09 11:21:00,3.74844,3.74844,3.73701,3.74052,9780000.0
2007-07-09 11:22:00,3.74498,3.74895,3.74408,3.74508,5640000.0
2007-07-09 11:23:00,3.74237,3.7543,3.74237,3.75084,7880000.0
2007-07-09 11:24:00,3.73475,3.7477,3.73475,3.74382,12400000.0
2007-07-09 11:25:00,3.74856,3.74939,3.74057,3.74838,6000000.0
2007-07-09 11:26:00,3.7495,3.7495,3.73979,3.73979,4880000.0
2007-07-09 11:27:00,3.74618,3.75147,3.73678,3.73678,4880000.0
2007-07-09 11:28:00,3.74413,3.74985,3.74232,3.74803,10900000.0
2007-07-09 11:29:00,3.74891,3.74912,3.74108,3.74902,6020000.0
2007-07-09 11:30:00,3.74395,3.7494,3.74043,3.7494,4890000.0
2007-07-09 11:31:00,3.74845,3.74862,3.74218,3.74862,7510000.0
2007-07-09 11:32:00,3.74779,3.74779,3.73734,3.74322,10910000.0
2007-07-09 11:33:00,3.74685,3.7481,3.73819,3.7481,4890000.0
2007-07-09 11:34:00,3.74796,3.74999,3.74373,3.74757,4890000.0
2007-07-09 11:35:00,3.74364,3.7494,3.73935,3.74017,7140000.0
2007-07-09 11:36:00,3.7473,3.75026,3.74675,3.74969,7130000.0
2007-07-09 11:37:00,3.7502,3.7502,3.73755,3.74278,4880000.0
2007-07-09 11:38:00,3.74144,3.74573,3.7402,3.74573,6010000.0
2007-07-09 11:39:00,3.74443,3.74768,3.73897,3.74267,7130000.0
2007-07-09 11:40:00,3.74975,3.74985,3.74598,3.74985,5630000.0
2007-07-09 11:41:00,3.7497,3.7497,3.73662,3.74374,8280000.0
2007-07-09 11:42:00,3.74783,3.74895,3.7411,3.74306,4510000.0
2007-07-09 11:44:00,3.74169,3.74871,3.74169,3.74871,5250000.0
2007-07-09 11:45:00,3.74779,3.75129,3.73754,3.75107,4140000.0
2007-07-09 11:46:00,3.75026,3.75026,3.74522,3.74785,5640000.0
2007-07-09 11:47:00,3.74876,3.74876,3.73952,3.73952,8260000.0
2007-07-09 11:48:00,3.74993,3.75151,3.7446,3.74985,7140000.0
2007-07-09 11:49:00,3.74972,3.75022,3.73482,3.75022,11640000.0
2007-07-09 11:50:00,3.7432,3.74999,3.74246,3.74569,6770000.0
2007-07-09 11:51:00,3.75006,3.75079,3.74127,3.74701,6760000.0
2007-07-09 11:52:00,3.75133,3.75133,3.74282,3.74613,4880000.0
2007-07-09 11:53:00,3.74601,3.75105,3.74058,3.74957,8650000.0
2007-07-09 11:54:00,3.75013,3.75156,3.74408,3.74487,5270000.0
2007-07-09 11:55:00,3.7509,3.75158,3.74118,3.74702,6380000.0
2007-07-09 11:56:00,3.75125,3.75125,3.74497,3.74497,5260000.0
2007-07-09 11:57:00,3.74894,3.74985,3.7443,3.7443,4890000.0
2007-07-09 11:58:00,3.74436,3.75008,3.73591,3.74274,9390000.0
2007-07-09 11:59:00,3.74844,3.75016,3.74308,3.75016,4520000.0
2007-07-09 12:00:00,3.75022,3.75024,3.74416,3.74683,9040000.0
2007-07-09 12:01:00,3.75012,3.75012,3.74588,3.74665,7510000.0
2007-07-09 12:02:00,3.74906,3.74906,3.73938,3.74136,5630000.0
2007-07-09 12:03:00,3.74962,3.75001,3.74492,3.75001,4890000.0
2007-07-09 12:04:00,3.75053,3.75136,3.74285,3.74892,4140000.0
2007-07-09 12:05:00,3.74689,3.7507,3.74473,3.74595,6030000.0
2007-07-09 12:06:00,3.74627,3.74999,3.73993,3.74156,6400000.0
2007-07-09 12:07:00,3.75019,3.75139,3.74449,3.74712,6380000.0
2007-07-09 12:08:00,3.74775,3.74972,3.74349,3.74522,7880000.0
2007-07-09 12:09:00,3.74793,3.74964,3.7442,3.74935,5630000.0
2007-07-09 12:10:00,3.74378,3.7481,3.73828,3.74357,4140000.0
2007-07-09 12:11:00,3.74806,3.75214,3.7434,3.74701,6760000.0
2007-07-09 12:12:00,3.74919,3.75071,3.74332,3.74691,4520000.0
2007-07-09 12:13:00,3.75007,3.75007,3.73872,3.74464,5250000.0
2007-07-09 12:14:00,3.74998,3.74998,3.73996,3.74351,4140000.0
2007-07-09 12:15:00,3.75049,3.75139,3.74104,3.74655,6770000.0
2007-07-09 12:16:00,3.74872,3.74872,3.74054,3.74054,4510000.0
2007-07-09 12:17:00,3.73999,3.74947,3.73999,3.74495,5260000.0
2007-07-09 12:18:00,3.75093,3.75093,3.73857,3.74669,8640000.0
2007-07-09 12:19:00,3.74922,3.75051,3.74059,3.74953,7130000.0
2007-07-09 12:20:00,3.74626,3.75072,3.74451,3.75072,5630000.0
2007-07-09 12:21:00,3.74652,3.74652,3.73712,3.74144,6390000.0
2007-07-09 12:22:00,3.73637,3.74775,3.73637,3.74775,6000000.0
2007-07-09 12:23:00,3.74586,3.74667,3.73712,3.74244,6020000.0
2007-07-09 12:24:00,3.74369,3.74942,3.74346,3.74411,6390000.0
2007-07-09 12:25:00,3.7448,3.74853,3.74099,3.74684,6030000.0
2007-07-09 12:26:00,3.74902,3.75008,3.74289,3.75008,4140000.0
2007-07-09 12:27:00,3.74875,3.74875,3.73931,3.74698,4510000.0
2007-07-09 12:28:00,3.7395,3.74822,3.73726,3.74558,7510000.0
2007-07-09 12:29:00,3.74519,3.75115,3.74519,3.75115,8270000.0
2007-07-09 12:30:00,3.74181,3.75289,3.74181,3.74828,5630000.0
2007-07-09 12:31:00,3.74645,3.74645,3.74188,3.74519,3770000.0
2007-07-09 12:32:00,3.74478,3.74961,3.73803,3.74464,9770000.0
2007-07-09 12:33:00,3.74658,3.7502,3.73975,3.7502,6760000.0
2007-07-09 12:35:00,3.74708,3.75189,3.74042,3.74683,6760000.0
2007-07-09 12:36:00,3.74893,3.74893,3.73854,3.74785,7880000.0
2007-07-09 12:37:00,3.74739,3.74998,3.74341,3.74646,5250000.0
2007-07-09 12:38:00,3.74523,3.74818,3.73705,3.7443,8270000.0
2007-07-09 12:39:00,3.74109,3.74552,3.73612,3.74552,4890000.0
2007-07-09 12:40:00,3.73997,3.74826,3.73997,3.74334,4510000.0
2007-07-09 12:41:00,3.75084,3.75084,3.73899,3.74983,6390000.0
2007-07-09 12:42:00,3.75151,3.75242,3.74245,3.75069,8280000.0
2007-07-09 12:43:00,3.74873,3.75068,3.74124,3.7458,5630000.0
2007-07-09 12:44:00,3.74784,3.7499,3.74294,3.74294,4140000.0
2007-07-09 12:45:00,3.74856,3.75007,3.73835,3.75007,13900000.0
2007-07-09 12:46:00,3.74384,3.74975,3.74023,3.74767,4510000.0
2007-07-09 12:47:00,3.74203,3.75211,3.74203,3.746,5640000.0
2007-07-09 12:48:00,3.74278,3.75201,3.7411,3.7421,4890000.0
2007-07-09 12:49:00,3.75164,3.75164,3.74207,3.75007,7140000.0
2007-07-09 12:50:00,3.74055,3.75136,3.74055,3.74888,6760000.0
2007-07-09 12:51:00,3.73954,3.74971,3.73954,3.74971,4150000.0
2007-07-09 12:52:00,3.74881,3.74881,3.73655,3.73655,5260000.0
2007-07-09 12:53:00,3.74828,3.74828,3.73663,3.74412,8270000.0
2007-07-09 12:54:00,3.75027,3.75027,3.74103,3.74374,4150000.0
2007-07-09 12:55:00,3.74991,3.74991,3.73858,3.74647,9020000.0
2007-07-09 12:56:00,3.75005,3.75005,3.73879,3.74311,6000000.0
2007-07-09 12:57:00,3.75007,3.7512,3.74021,3.74231,6030000.0
2007-07-09 12:58:00,3.74559,3.74751,3.74009,3.74751,7890000.0
2007-07-09 12:59:00,3.74212,3.74955,3.74176,3.7489,9770000.0
2007-07-09 13:00:00,3.74028,3.74926,3.73805,3.74666,12020000.0
2007-07-09 13:01:00,3.7395,3.7487,3.73521,3.73631,4890000.0
2007-07-09 13:02:00,3.75023,3.75077,3.74131,3.74528,6020000.0
2007-07-09 13:03:00,3.73523,3.74515,3.73433,3.73795,4530000.0
2007-07-09 13:04:00,3.74361,3.74938,3.73962,3.74938,6760000.0
2007-07-09 13:05:00,3.74721,3.74982,3.7435,3.7435,4900000.0
2007-07-09 13:06:00,3.74806,3.74933,3.73835,3.74641,7510000.0
2007-07-09 13:07:00,3.73929,3.7475,3.73775,3.7475,6000000.0
2007-07-09 13:08:00,3.73873,3.74706,3.73873,3.74157,5630000.0
2007-07-09 13:09:00,3.74626,3.74982,3.74199,3.74252,9020000.0
2007-07-09 13:10:00,3.74562,3.74659,3.74052,3.74506,6390000.0
2007-07-09 13:11:00,3.74273,3.74758,3.73706,3.74549,5260000.0
2007-07-09 13:12:00,3.74679,3.74679,3.73903,3.74546,7510000.0
2007-07-09 13:13:00,3.74415,3.7497,3.74083,3.74723,6010000.0
2007-07-09 13:14:00,3.74908,3.7505,3.73848,3.74719,7140000.0
2007-07-09 13:15:00,3.74155,3.74699,3.7382,3.74662,9380000.0
2007-07-09 13:16:00,3.74402,3.7484,3.7417,3.74587,6020000.0
2007-07-09 13:17:00,3.74346,3.7474,3.73741,3.74736,6770000.0
2007-07-09 13:18:00,3.7466,3.74894,3.73957,3.74431,5250000.0
2007-07-09 13:19:00,3.7424,3.74759,3.7424,3.74315,4510000.0
2007-07-09 13:20:00,3.74121,3.74842,3.74121,3.74733,5260000.0
2007-07-09 13:21:00,3.74657,3.74725,3.74077,3.74676,7130000.0
2007-07-09 13:22:00,3.74271,3.74679,3.74252,3.74385,4510000.0
2007-07-09 13:23:00,3.74399,3.74793,3.73702,3.74619,6390000.0
2007-07-09 13:24:00,3.74718,3.74718,3.73631,3.74651,5630000.0
2007-07-09 13:25:00,3.74762,3.74762,3.7407,3.7407,4510000.0
2007-07-09 13:26:00,3.74124,3.74712,3.73429,3.74048,7510000.0
2007-07-09 13:27:00,3.74526,3.74703,3.735,3.73725,9380000.0
2007-07-09 13:28:00,3.74492,3.74844,3.73954,3.74118,6390000.0
2007-07-09 13:29:00,3.7458,3.74964,3.74152,3.74676,8630000.0
2007-07-09 13:30:00,3.74654,3.74654,3.73919,3.74484,4880000.0
2007-07-09 13:31:00,3.74225,3.74547,3.73791,3.73799,7510000.0
2007-07-09 13:32:00,3.74693,3.74693,3.73635,3.7453,6010000.0
2007-07-09 13:33:00,3.7424,3.74803,3.74154,3.74154,6000000.0
2007-07-09 13:34:00,3.74198,3.7468,3.73621,3.73762,10520000.0
2007-07-09 13:35:00,3.74639,3.74862,3.73596,3.74373,8650000.0
2007-07-09 13:36:00,3.74136,3.74757,3.74136,3.74314,7880000.0
2007-07-09 13:37:00,3.738,3.74719,3.738,3.74239,7880000.0
2007-07-09 13:38:00,3.74631,3.74657,3.73785,3.73861,6010000.0
2007-07-09 13:39:00,3.73412,3.74352,3.73412,3.73442,4510000.0
2007-07-09 13:40:00,3.74465,3.74591,3.74,3.74591,4890000.0
2007-07-09 13:41:00,3.74307,3.74519,3.73731,3.74257,6380000.0
2007-07-09 13:42:00,3.74654,3.74766,3.7383,3.74269,5270000.0
2007-07-09 13:43:00,3.7462,3.74638,3.73445,3.74638,6390000.0
2007-07-09 13:44:00,3.74335,3.7464,3.73922,3.74196,7910000.0
2007-07-09 13:45:00,3.74401,3.74695,3.7364,3.74646,4880000.0
2007-07-09 13:46:00,3.74692,3.74692,3.73628,3.74316,6760000.0
2007-07-09 13:47:00,3.74583,3.7479,3.73691,3.74134,6390000.0
2007-07-09 13:48:00,3.7401,3.74638,3.73479,3.74464,7510000.0
2007-07-09 13:49:00,3.74122,3.74667,3.73693,3.74582,6760000.0
2007-07-09 13:50:00,3.74187,3.74828,3.74111,3.7432,6000000.0
2007-07-09 13:51:00,3.74585,3.74684,3.73639,3.73639,5260000.0
2007-07-09 13:52:00,3.74439,3.74695,3.73741,3.74695,6760000.0
2007-07-09 13:53:00,3.74243,3.7482,3.73775,3.74307,9760000.0
2007-07-09 13:54:00,3.74571,3.74715,3.73691,3.74155,5630000.0
2007-07-09 13:55:00,3.73527,3.74594,3.73527,3.74594,5250000.0
2007-07-09 13:56:00,3.74669,3.74771,3.73842,3.74572,10170000.0
2007-07-09 13:57:00,3.74091,3.7483,3.73678,3.74071,6020000.0
2007-07-09 13:58:00,3.74336,3.74336,3.73244,3.73732,5250000.0
2007-07-09 13:59:00,3.73383,3.7469,3.73383,3.74561,10530000.0
2007-07-09 14:00:00,3.74323,3.7465,3.74059,3.74429,7140000.0
2007-07-09 14:01:00,3.74608,3.7466,3.73772,3.73776,4890000.0
2007-07-09 14:02:00,3.74189,3.7465,3.73809,3.74295,5640000.0
2007-07-09 14:03:00,3.74578,3.74623,3.73825,3.74524,4510000.0
2007-07-09 14:04:00,3.74135,3.74555,3.73963,3.74555,6020000.0
2007-07-09 14:05:00,3.74077,3.75122,3.73968,3.74848,13540000.0
2007-07-09 14:06:00,3.73705,3.74354,3.73412,3.73844,8650000.0
2007-07-09 14:07:00,3.7403,3.74591,3.73823,3.74144,5640000.0
2007-07-09 14:08:00,3.74365,3.74704,3.74148,3.74704,4140000.0
2007-07-09 14:09:00,3.74452,3.75016,3.73925,3.74666,7510000.0
2007-07-09 14:10:00,3.74491,3.74679,3.74014,3.74014,5260000.0
2007-07-09 14:11:00,3.74851,3.74851,3.73333,3.73833,6750000.0
2007-07-09 14:12:00,3.74175,3.74778,3.73987,3.74685,5260000.0
2007-07-09 14:13:00,3.74776,3.74904,3.7391,3.74166,8650000.0
2007-07-09 14:14:00,3.74814,3.74843,3.74075,3.74391,7510000.0
2007-07-09 14:15:00,3.74083,3.74882,3.73718,3.74795,8650000.0
2007-07-09 14:16:00,3.74827,3.74827,3.73772,3.7432,5640000.0
2007-07-09 14:17:00,3.74797,3.75007,3.74008,3.74643,6010000.0
2007-07-09 14:18:00,3.73991,3.7499,3.73991,3.74634,5270000.0
2007-07-09 14:19:00,3.74844,3.74844,3.73397,3.73511,6020000.0
2007-07-09 14:20:00,3.74502,3.75074,3.74407,3.75056,4520000.0
2007-07-09 14:21:00,3.746,3.75062,3.73849,3.74333,6770000.0
2007-07-09 14:22:00,3.75048,3.75048,3.73728,3.74913,6760000.0
2007-07-09 14:23:00,3.75026,3.75094,3.74092,3.74609,6020000.0
2007-07-09 14:24:00,3.75127,3.7552,3.7449,3.74909,5630000.0
2007-07-09 14:25:00,3.74872,3.74924,3.7438,3.74449,4890000.0
2007-07-09 14:26:00,3.74941,3.74941,3.73863,3.74437,4880000.0
2007-07-09 14:27:00,3.74926,3.74973,3.74426,3.74973,4150000.0
2007-07-09 14:28:00,3.75028,3.75036,3.74376,3.75036,5250000.0
2007-07-09 14:29:00,3.74975,3.75147,3.74402,3.74402,7510000.0
2007-07-09 14:30:00,3.75092,3.75092,3.74546,3.74587,5250000.0
2007-07-09 14:31:00,3.75089,3.75108,3.74266,3.74542,7140000.0
2007-07-09 14:32:00,3.74723,3.75021,3.74466,3.75021,6010000.0
2007-07-09 14:33:00,3.74712,3.75207,3.7455,3.7505,5630000.0
2007-07-09 14:34:00,3.74878,3.75157,3.74066,3.75043,5640000.0
2007-07-09 14:35:00,3.75124,3.75124,3.74536,3.75115,6760000.0
2007-07-09 14:36:00,3.7458,3.7474,3.74041,3.74519,7130000.0
2007-07-09 14:37:00,3.74667,3.74748,3.73749,3.73749,5640000.0
2007-07-09 14:38:00,3.74945,3.7506,3.73944,3.74921,7140000.0
2007-07-09 14:39:00,3.74607,3.74698,3.74094,3.74698,4890000.0
2007-07-09 14:40:00,3.74995,3.7526,3.74337,3.74556,6010000.0
2007-07-09 14:41:00,3.74598,3.75051,3.74053,3.7497,6390000.0
2007-07-09 14:42:00,3.74662,3.75038,3.73887,3.74584,5260000.0
2007-07-09 14:43:00,3.74277,3.74652,3.73712,3.74144,5630000.0
2007-07-09 14:44:00,3.74293,3.7496,3.74293,3.7456,7880000.0
2007-07-09 14:45:00,3.74926,3.75247,3.74212,3.74711,9010000.0
2007-07-09 14:46:00,3.7485,3.7485,3.73556,3.74687,6390000.0
2007-07-09 14:47:00,3.74627,3.74781,3.73887,3.74757,7140000.0
2007-07-09 14:48:00,3.74802,3.7493,3.73996,3.74906,4510000.0
2007-07-09 14:49:00,3.7486,3.74872,3.74019,3.74169,3770000.0
2007-07-09 14:50:00,3.7424,3.74646,3.73356,3.74202,13150000.0
2007-07-09 14:51:00,3.74686,3.7476,3.7401,3.74659,5260000.0
2007-07-09 14:52:00,3.73778,3.74391,3.73778,3.74077,4880000.0
2007-07-09 14:53:00,3.73444,3.74546,3.73444,3.74177,4890000.0
2007-07-09 14:54:00,3.74432,3.74798,3.73964,3.74251,5630000.0
2007-07-09 14:55:00,3.74495,3.74914,3.73705,3.74563,5260000.0
2007-07-09 14:56:00,3.75076,3.75223,3.74157,3.74642,8630000.0
2007-07-09 14:57:00,3.74657,3.748,3.73801,3.74202,5260000.0
2007-07-09 14:58:00,3.74932,3.74975,3.73948,3.74448,7520000.0
2007-07-09 14:59:00,3.74821,3.74821,3.74095,3.74551,8260000.0
2007-07-09 15:00:00,3.74793,3.74831,3.73475,3.74729,5630000.0
2007-07-09 15:01:00,3.74835,3.74963,3.7393,3.7459,7140000.0
2007-07-09 15:02:00,3.74911,3.74911,3.73673,3.73876,10510000.0
2007-07-09 15:03:00,3.74361,3.74857,3.74085,3.74085,4900000.0
2007-07-09 15:04:00,3.7457,3.74903,3.74326,3.74341,3770000.0
2007-07-09 15:05:00,3.74969,3.74969,3.73958,3.74787,4890000.0
2007-07-09 15:06:00,3.74866,3.74883,3.74055,3.74696,5640000.0
2007-07-09 15:07:00,3.75083,3.75135,3.74575,3.74708,5260000.0
2007-07-09 15:08:00,3.74955,3.74993,3.74436,3.74436,5260000.0
2007-07-09 15:09:00,3.747,3.75104,3.73852,3.74988,4140000.0
2007-07-09 15:10:00,3.74274,3.74977,3.73968,3.74409,4510000.0
2007-07-09 15:11:00,3.74643,3.75115,3.73761,3.73761,5260000.0
2007-07-09 15:12:00,3.74854,3.75117,3.74608,3.74644,4140000.0
2007-07-09 15:13:00,3.74592,3.74907,3.73891,3.74834,5260000.0
2007-07-09 15:14:00,3.74214,3.74828,3.73897,3.74828,4890000.0
2007-07-09 15:15:00,3.74318,3.74847,3.74084,3.74847,7500000.0
2007-07-09 15:16:00,3.7405,3.74864,3.7405,3.7477,6380000.0
2007-07-09 15:17:00,3.75027,3.75027,3.7394,3.74432,7900000.0
2007-07-09 15:18:00,3.74932,3.75105,3.73607,3.74391,5640000.0
2007-07-09 15:19:00,3.74973,3.74973,3.74374,3.74882,4510000.0
2007-07-09 15:20:00,3.74684,3.74916,3.73902,3.7393,7880000.0
2007-07-09 15:21:00,3.74981,3.74981,3.74284,3.74397,5630000.0
2007-07-09 15:22:00,3.74334,3.74922,3.73873,3.73873,5640000.0
2007-07-09 15:23:00,3.74651,3.75036,3.73924,3.74799,5250000.0
2007-07-09 15:24:00,3.74935,3.74935,3.74215,3.7441,5260000.0
2007-07-09 15:25:00,3.74823,3.74863,3.74169,3.74406,4140000.0
2007-07-09 15:26:00,3.74581,3.74581,3.73593,3.74548,3770000.0
2007-07-09 15:27:00,3.74452,3.75011,3.73864,3.73864,6390000.0
2007-07-09 15:28:00,3.74776,3.74923,3.74384,3.74441,6380000.0
2007-07-09 15:29:00,3.74809,3.74809,3.73552,3.748,18780000.0
2007-07-09 15:30:00,3.74929,3.7497,3.74308,3.7484,4890000.0
2007-07-09 15:31:00,3.74763,3.75003,3.74471,3.75003,5270000.0
2007-07-09 15:32:00,3.74978,3.74978,3.73742,3.74769,4880000.0
2007-07-09 15:33:00,3.73787,3.74876,3.73787,3.74479,8270000.0
2007-07-09 15:34:00,3.74587,3.74969,3.73962,3.74896,9400000.0
2007-07-09 15:35:00,3.74895,3.74921,3.73931,3.73931,7140000.0
2007-07-09 15:36:00,3.74244,3.74898,3.74056,3.7433,4890000.0
2007-07-09 15:37:00,3.74707,3.74978,3.74464,3.74464,5640000.0
2007-07-09 15:38:00,3.74898,3.7502,3.74426,3.74674,6390000.0
2007-07-09 15:39:00,3.74226,3.74731,3.74131,3.74731,5260000.0
2007-07-09 15:40:00,3.74402,3.74906,3.74059,3.74626,4890000.0
2007-07-09 15:41:00,3.74774,3.74774,3.74243,3.74592,6010000.0
2007-07-09 15:42:00,3.74258,3.74772,3.74229,3.74633,4510000.0
2007-07-09 15:43:00,3.7437,3.74794,3.74067,3.74545,4140000.0
2007-07-09 15:44:00,3.74809,3.74849,3.74204,3.747,9030000.0
2007-07-09 15:45:00,3.74652,3.75027,3.73772,3.74858,7130000.0
2007-07-09 15:46:00,3.74331,3.74785,3.74082,3.7427,4880000.0
2007-07-09 15:47:00,3.74254,3.74673,3.74186,3.74375,5650000.0
2007-07-09 15:48:00,3.73643,3.74738,3.73637,3.74738,4510000.0
2007-07-09 15:49:00,3.74603,3.74685,3.74379,3.74379,5250000.0
2007-07-09 15:50:00,3.74208,3.74655,3.74042,3.74084,5260000.0
2007-07-09 15:51:00,3.74556,3.74767,3.73847,3.74345,4510000.0
2007-07-09 15:52:00,3.74426,3.74932,3.73979,3.73985,5640000.0
2007-07-09 15:53:00,3.73798,3.74597,3.73798,3.7386,4140000.0
2007-07-09 15:54:00,3.74755,3.74755,3.74043,3.74699,4890000.0
2007-07-09 15:55:00,3.74738,3.74852,3.74263,3.74852,5640000.0
2007-07-09 15:56:00,3.74599,3.74992,3.7442,3.7442,4140000.0
2007-07-09 15:57:00,3.74909,3.74915,3.73812,3.74669,7510000.0
2007-07-09 15:58:00,3.74481,3.74886,3.73805,3.74398,7880000.0
2007-07-09 15:59:00,3.74471,3.7488,3.73964,3.74471,3770000.0
2007-07-09 16:00:00,3.74878,3.74878,3.74115,3.74708,7150000.0
2007-07-09 16:01:00,3.74479,3.74716,3.74093,3.74424,6750000.0
2007-07-09 16:02:00,3.74451,3.7449,3.73738,3.73825,5270000.0
2007-07-09 16:03:00,3.74516,3.74678,3.74183,3.74186,3770000.0
2007-07-09 16:04:00,3.74054,3.74483,3.73623,3.74019,5260000.0
2007-07-09 16:05:00,3.7418,3.74953,3.74149,3.74953,6390000.0
2007-07-09 16:06:00,3.73558,3.74758,3.73558,3.74758,7510000.0
2007-07-09 16:07:00,3.74626,3.74811,3.74194,3.74703,4140000.0
2007-07-09 16:08:00,3.74391,3.74941,3.74333,3.74891,5630000.0
2007-07-09 16:09:00,3.74115,3.74853,3.73831,3.74853,5270000.0
2007-07-09 16:10:00,3.74152,3.74591,3.73986,3.74316,6010000.0
2007-07-09 16:11:00,3.74837,3.74837,3.73683,3.74739,6400000.0
2007-07-09 16:12:00,3.74851,3.74851,3.74083,3.74083,5260000.0
2007-07-09 16:13:00,3.74114,3.74905,3.73973,3.74637,8250000.0
2007-07-09 16:14:00,3.74774,3.74851,3.7433,3.7433,4510000.0
2007-07-09 16:15:00,3.74215,3.74944,3.7414,3.7453,4890000.0
2007-07-09 16:16:00,3.74551,3.75008,3.74348,3.74498,7520000.0
2007-07-09 16:17:00,3.74117,3.7477,3.74117,3.74728,4140000.0
2007-07-09 16:18:00,3.74534,3.74912,3.7413,3.74871,6750000.0
2007-07-09 16:19:00,3.74076,3.74474,3.7393,3.7393,5250000.0
2007-07-09 16:20:00,3.74379,3.74729,3.73408,3.74143,4140000.0
2007-07-09 16:21:00,3.74862,3.74862,3.73813,3.74403,6000000.0
2007-07-09 16:22:00,3.74458,3.74555,3.74022,3.74552,6390000.0
2007-07-09 16:23:00,3.74498,3.74815,3.73923,3.74779,7890000.0
2007-07-09 16:24:00,3.74458,3.74798,3.74261,3.74677,6010000.0
2007-07-09 16:25:00,3.74463,3.74912,3.74234,3.74912,4510000.0
2007-07-09 16:26:00,3.74847,3.74933,3.74211,3.74933,5640000.0
2007-07-09 16:27:00,3.74604,3.75133,3.7421,3.74515,7510000.0
2007-07-09 16:28:00,3.74677,3.74857,3.73901,3.73997,4880000.0
2007-07-09 16:29:00,3.74069,3.75087,3.74069,3.74729,5640000.0
2007-07-09 16:30:00,3.74691,3.75187,3.74357,3.74357,10520000.0
2007-07-09 16:31:00,3.74719,3.74929,3.7384,3.74112,6020000.0
2007-07-09 16:32:00,3.74925,3.74925,3.74117,3.74682,7130000.0
2007-07-09 16:33:00,3.74964,3.74964,3.74059,3.7412,5250000.0
2007-07-09 16:34:00,3.74681,3.74701,3.73951,3.74122,6380000.0
2007-07-09 16:35:00,3.74258,3.74807,3.73778,3.74285,4880000.0
2007-07-09 16:36:00,3.74697,3.7497,3.74291,3.74546,4880000.0
2007-07-09 16:37:00,3.74899,3.75014,3.74739,3.74953,7500000.0
2007-07-09 16:38:00,3.74901,3.74901,3.73668,3.74631,7140000.0
2007-07-09 16:39:00,3.74904,3.74904,3.73614,3.7409,4880000.0
2007-07-09 16:40:00,3.75107,3.75111,3.73984,3.73984,5250000.0
2007-07-09 16:41:00,3.74993,3.75058,3.74136,3.74905,4510000.0
2007-07-09 16:42:00,3.73937,3.7476,3.73882,3.74537,3770000.0
2007-07-09 16:43:00,3.74769,3.75002,3.74081,3.74171,5630000.0
2007-07-09 16:44:00,3.75006,3.75006,3.74259,3.74292,5260000.0
2007-07-09 16:45:00,3.74706,3.75088,3.7396,3.74512,10530000.0
2007-07-09 16:46:00,3.74932,3.75055,3.74339,3.74679,6000000.0
2007-07-09 16:47:00,3.75041,3.75424,3.74315,3.75268,7880000.0
2007-07-09 16:48:00,3.75289,3.75343,3.74168,3.7518,7140000.0
2007-07-09 16:49:00,3.74885,3.75783,3.74557,3.74793,4900000.0
2007-07-09 16:50:00,3.74974,3.75061,3.74066,3.74974,4890000.0
2007-07-09 16:51:00,3.74977,3.75214,3.74306,3.752,6010000.0
2007-07-09 16:52:00,3.74742,3.75361,3.74327,3.74327,4890000.0
2007-07-09 16:53:00,3.75237,3.75266,3.74275,3.7521,7130000.0
2007-07-09 16:54:00,3.75265,3.75265,3.7409,3.7461,6020000.0
2007-07-09 16:55:00,3.74365,3.74928,3.74083,3.74581,3770000.0
2007-07-09 16:56:00,3.74124,3.74982,3.74124,3.74635,5650000.0
2007-07-09 16:57:00,3.7399,3.75167,3.7399,3.74213,6760000.0
2007-07-09 16:58:00,3.75189,3.75189,3.7475,3.75071,5260000.0
2007-07-09 16:59:00,3.74156,3.75137,3.74045,3.7471,12780000.0
2007-07-09 17:00:00,3.75308,3.75308,3.74139,3.75133,5270000.0
2007-07-09 17:01:00,3.75033,3.75108,3.74511,3.75035,4510000.0
2007-07-09 17:02:00,3.75223,3.75223,3.7403,3.74469,5640000.0
2007-07-09 17:03:00,3.74474,3.75174,3.74165,3.74884,6770000.0
2007-07-09 17:04:00,3.75244,3.75368,3.74851,3.74878,7510000.0
2007-07-09 17:05:00,3.75154,3.75186,3.74104,3.74874,4890000.0
2007-07-09 17:06:00,3.74839,3.75145,3.74074,3.75145,6010000.0
2007-07-09 17:07:00,3.75266,3.75266,3.74772,3.75176,4890000.0
2007-07-09 17:08:00,3.74973,3.74973,3.73785,3.74539,6000000.0
2007-07-09 17:09:00,3.75203,3.75415,3.74773,3.75183,6400000.0
2007-07-09 17:10:00,3.74276,3.7506,3.74276,3.74662,6770000.0
2007-07-09 17:11:00,3.74758,3.75151,3.74248,3.75151,6390000.0
2007-07-09 17:12:00,3.75026,3.75026,3.74124,3.74132,4510000.0
2007-07-09 17:13:00,3.74723,3.74746,3.73912,3.74746,3770000.0
2007-07-09 17:14:00,3.74681,3.75008,3.74173,3.75008,6750000.0
2007-07-09 17:15:00,3.74874,3.75006,3.74235,3.74235,6380000.0
2007-07-09 17:16:00,3.74395,3.75073,3.74107,3.74658,6020000.0
2007-07-09 17:17:00,3.74414,3.7506,3.74069,3.74529,5640000.0
2007-07-09 17:18:00,3.75054,3.75054,3.74089,3.74419,5630000.0
2007-07-09 17:19:00,3.75036,3.75036,3.74129,3.74778,6380000.0
2007-07-09 17:20:00,3.74595,3.74873,3.74072,3.74072,4510000.0
2007-07-09 17:21:00,3.74811,3.74844,3.7448,3.74647,6010000.0
2007-07-09 17:22:00,3.7518,3.7518,3.74267,3.74919,8250000.0
2007-07-09 17:23:00,3.74948,3.75305,3.74646,3.75222,6390000.0
2007-07-09 17:24:00,3.74567,3.751,3.7447,3.74678,6000000.0
2007-07-09 17:25:00,3.74237,3.75105,3.7413,3.75028,7510000.0
2007-07-09 17:26:00,3.75178,3.75178,3.74095,3.74686,4890000.0
2007-07-09 17:27:00,3.75073,3.75073,3.7416,3.74746,5260000.0
2007-07-09 17:28:00,3.74806,3.74913,3.73717,3.74702,9390000.0
2007-07-09 17:29:00,3.75011,3.75011,3.74122,3.74763,7140000.0
2007-07-09 17:30:00,3.74897,3.75177,3.74129,3.74656,16530000.0
2007-07-09 17:31:00,3.74679,3.7514,3.74482,3.74482,4880000.0
2007-07-09 17:32:00,3.74797,3.7508,3.74045,3.7508,5260000.0
2007-07-09 17:33:00,3.74249,3.74968,3.74249,3.74934,6390000.0
2007-07-09 17:34:00,3.73843,3.74524,3.73843,3.7414,4890000.0
2007-07-09 17:35:00,3.75089,3.75089,3.73998,3.74472,7510000.0
2007-07-09 17:36:00,3.74605,3.74907,3.73934,3.73934,4880000.0
2007-07-09 17:37:00,3.74568,3.75235,3.74037,3.74941,4900000.0
2007-07-09 17:38:00,3.7501,3.7501,3.74333,3.74645,7510000.0
2007-07-09 17:39:00,3.74422,3.74973,3.73745,3.74973,9760000.0
2007-07-09 17:40:00,3.74616,3.74902,3.73811,3.7483,6760000.0
2007-07-09 17:41:00,3.74471,3.74917,3.73773,3.74331,4510000.0
2007-07-09 17:42:00,3.74072,3.74741,3.73838,3.74396,5260000.0
2007-07-09 17:43:00,3.7457,3.74891,3.7424,3.74891,4140000.0
2007-07-09 17:44:00,3.75008,3.75009,3.74153,3.74776,6020000.0
2007-07-09 17:45:00,3.74308,3.74818,3.7364,3.74491,11290000.0
2007-07-09 17:46:00,3.74791,3.75012,3.74291,3.74946,5640000.0
2007-07-09 17:47:00,3.74588,3.7506,3.74219,3.74988,7130000.0
2007-07-09 17:48:00,3.75047,3.75065,3.74108,3.74917,11260000.0
2007-07-09 17:49:00,3.74652,3.75003,3.73972,3.73972,6770000.0
2007-07-09 17:50:00,3.7487,3.74995,3.73773,3.74919,7140000.0
2007-07-09 17:51:00,3.74655,3.7496,3.74394,3.74858,7910000.0
2007-07-09 17:52:00,3.73953,3.74967,3.73902,3.74967,4890000.0
2007-07-09 17:53:00,3.74923,3.74923,3.73886,3.74862,6000000.0
2007-07-09 17:54:00,3.74127,3.75024,3.74126,3.75024,5630000.0
2007-07-09 17:55:00,3.74461,3.75145,3.74461,3.74802,6020000.0
2007-07-09 17:57:00,3.74546,3.74933,3.73965,3.74928,6030000.0
2007-07-09 17:58:00,3.74488,3.74552,3.74077,3.74106,4880000.0
2007-07-09 17:59:00,3.74282,3.74948,3.73817,3.74766,4890000.0
2007-07-09 18:00:00,3.74932,3.75028,3.73939,3.74891,10540000.0
2007-07-09 18:02:00,3.74367,3.75167,3.74367,3.74882,3400000.0
2007-07-09 18:03:00,3.7409,3.74797,3.73764,3.74715,6380000.0
2007-07-09 18:04:00,3.73911,3.74798,3.73911,3.74798,4510000.0
2007-07-09 18:06:00,3.74026,3.75464,3.74026,3.74636,7140000.0
2007-07-09 18:07:00,3.74676,3.74884,3.7448,3.7448,4510000.0
2007-07-09 18:09:00,3.74753,3.74753,3.73546,3.73767,7130000.0
2007-07-09 18:10:00,3.74652,3.74854,3.7389,3.7389,4510000.0
2007-07-09 18:11:00,3.74084,3.7502,3.74084,3.7502,4140000.0
2007-07-09 18:12:00,3.74884,3.7489,3.74354,3.74819,7510000.0
2007-07-09 18:14:00,3.74893,3.74937,3.73935,3.74937,4510000.0
2007-07-09 18:15:00,3.74882,3.74882,3.74194,3.74817,11280000.0
2007-07-09 18:16:00,3.74478,3.74705,3.73781,3.74313,4880000.0
2007-07-09 18:17:00,3.74568,3.74855,3.742,3.742,7130000.0
2007-07-09 18:18:00,3.74157,3.74934,3.73668,3.74394,6380000.0
2007-07-09 18:19:00,3.73928,3.75006,3.73928,3.74732,7140000.0
2007-07-09 18:20:00,3.74695,3.74883,3.73875,3.74871,6020000.0
2007-07-09 18:21:00,3.74492,3.75022,3.74492,3.74871,6400000.0
2007-07-09 18:22:00,3.74844,3.74956,3.74262,3.74956,4890000.0
2007-07-09 18:23:00,3.74795,3.74881,3.73942,3.73975,7890000.0
2007-07-09 18:24:00,3.74804,3.74804,3.74235,3.74635,5260000.0
2007-07-09 18:25:00,3.74391,3.74748,3.74141,3.74316,6760000.0
2007-07-09 18:26:00,3.74784,3.7495,3.7396,3.74788,5270000.0
2007-07-09 18:30:00,3.73952,3.74913,3.73952,3.74584,10180000.0
2007-07-09 18:31:00,3.74178,3.75051,3.74178,3.74231,4890000.0
2007-07-09 18:32:00,3.74689,3.74819,3.74224,3.74723,4140000.0
2007-07-09 18:34:00,3.74909,3.75118,3.74036,3.74036,4520000.0
2007-07-09 18:35:00,3.74724,3.74851,3.73898,3.73898,5270000.0
2007-07-09 18:36:00,3.74925,3.75075,3.74427,3.74427,6770000.0
2007-07-09 18:40:00,3.74926,3.74995,3.74069,3.74343,6000000.0
2007-07-09 18:43:00,3.74294,3.74908,3.74294,3.74808,7130000.0
2007-07-09 18:45:00,3.74748,3.74884,3.73723,3.74242,15040000.0
2007-07-09 18:46:00,3.7394,3.74829,3.7389,3.73917,4520000.0
2007-07-09 18:47:00,3.73848,3.74847,3.73637,3.74714,4520000.0
2007-07-09 18:48:00,3.74243,3.74752,3.73672,3.74723,8670000.0
2007-07-09 18:50:00,3.74374,3.74975,3.74225,3.74225,5260000.0
2007-07-09 18:51:00,3.74664,3.74664,3.73555,3.73706,6760000.0
2007-07-09 18:56:00,3.74229,3.74881,3.74062,3.74774,3380000.0
2007-07-09 18:57:00,3.74447,3.74901,3.74214,3.74616,5640000.0
2007-07-09 18:58:00,3.74802,3.74841,3.74122,3.74321,7510000.0
2007-07-09 18:59:00,3.74114,3.74978,3.73932,3.74397,7130000.0
2007-07-09 19:00:00,3.73886,3.74818,3.73886,3.74512,4890000.0
2007-07-09 19:01:00,3.74303,3.7484,3.739,3.7484,4890000.0
2007-07-09 19:04:00,3.745,3.745,3.73426,3.74088,3780000.0
2007-07-09 19:06:00,3.74267,3.74611,3.7346,3.74402,4540000.0
2007-07-09 19:07:00,3.74113,3.74541,3.73981,3.74027,3030000.0
2007-07-09 19:08:00,3.74485,3.74485,3.73729,3.73764,3770000.0
2007-07-09 19:10:00,3.73973,3.7429,3.73725,3.7429,5650000.0
2007-07-09 19:11:00,3.73684,3.7481,3.73684,3.74444,6400000.0
2007-07-09 19:12:00,3.74468,3.74468,3.73465,3.74082,7510000.0
2007-07-09 19:15:00,3.7459,3.74856,3.73824,3.74349,10150000.0
2007-07-09 19:16:00,3.74115,3.74586,3.74066,3.74066,5250000.0
2007-07-09 19:17:00,3.74292,3.74475,3.73962,3.74424,6760000.0
2007-07-09 19:18:00,3.73859,3.74575,3.73673,3.73692,7140000.0
2007-07-09 19:19:00,3.74703,3.74703,3.73711,3.73711,4510000.0
2007-07-09 19:20:00,3.74259,3.74538,3.73875,3.74538,4510000.0
2007-07-09 19:21:00,3.74429,3.74735,3.73785,3.74641,7880000.0
2007-07-09 19:22:00,3.74153,3.74686,3.73652,3.74539,7140000.0
2007-07-09 19:24:00,3.74299,3.74439,3.73514,3.74419,6000000.0
2007-07-09 19:26:00,3.73917,3.74437,3.73317,3.73947,6020000.0
2007-07-09 19:27:00,3.74338,3.74479,3.74029,3.74382,4510000.0
2007-07-09 19:29:00,3.74014,3.74718,3.73766,3.73766,5250000.0
2007-07-09 19:30:00,3.74694,3.74694,3.74124,3.74339,4880000.0
2007-07-09 19:31:00,3.7329,3.74379,3.7329,3.73982,4520000.0
2007-07-09 19:32:00,3.73767,3.74441,3.73506,3.74441,4140000.0
2007-07-09 19:38:00,3.74519,3.74704,3.74314,3.74314,5640000.0
2007-07-09 19:39:00,3.74662,3.74662,3.73554,3.74154,6390000.0
2007-07-09 19:41:00,3.74429,3.75338,3.74354,3.75014,7510000.0
2007-07-09 19:42:00,3.74399,3.7511,3.74256,3.7511,6390000.0
2007-07-09 19:43:00,3.74882,3.74932,3.74424,3.74867,7890000.0
2007-07-09 19:44:00,3.75129,3.75567,3.747,3.75473,10880000.0
2007-07-09 19:45:00,3.74547,3.75536,3.74272,3.74628,7150000.0
2007-07-09 19:46:00,3.75417,3.7561,3.74898,3.75015,8260000.0
2007-07-09 19:47:00,3.74429,3.75396,3.74152,3.74697,7150000.0
2007-07-09 19:48:00,3.75269,3.75773,3.74514,3.74841,5640000.0
2007-07-09 19:49:00,3.74596,3.75893,3.74596,3.75893,6010000.0
2007-07-09 19:50:00,3.75209,3.75602,3.75182,3.75541,3010000.0
2007-07-09 19:51:00,3.7531,3.75718,3.75012,3.75718,4880000.0
2007-07-09 19:52:00,3.7541,3.75643,3.7516,3.7516,3400000.0
2007-07-09 19:53:00,3.75571,3.75716,3.75263,3.75697,3400000.0
2007-07-09 19:54:00,3.75212,3.75972,3.75,3.75159,6380000.0
2007-07-09 19:56:00,3.75095,3.75412,3.7431,3.74412,7510000.0
2007-07-09 19:57:00,3.74993,3.75601,3.74535,3.75284,5260000.0
2007-07-09 19:58:00,3.74893,3.75262,3.74318,3.75262,6760000.0
2007-07-09 19:59:00,3.75835,3.75978,3.75015,3.75015,4130000.0
2007-07-09 20:00:00,3.74525,3.75779,3.74333,3.75779,7510000.0
2007-07-09 20:01:00,3.75398,3.75825,3.74759,3.75229,4510000.0
2007-07-09 20:02:00,3.75518,3.75665,3.74763,3.75665,4510000.0
2007-07-09 20:03:00,3.75212,3.7612,3.75052,3.75773,6010000.0
2007-07-09 20:04:00,3.75363,3.7579,3.74798,3.75623,3760000.0
2007-07-09 20:05:00,3.74928,3.75887,3.74928,3.75769,4520000.0
2007-07-09 20:06:00,3.75862,3.75862,3.74719,3.74823,5640000.0
2007-07-09 20:07:00,3.75275,3.75644,3.74721,3.75644,4890000.0
2007-07-09 20:08:00,3.75446,3.7571,3.74854,3.74854,6010000.0
2007-07-09 20:11:00,3.75022,3.76146,3.75022,3.75891,5630000.0
2007-07-09 20:14:00,3.75356,3.75705,3.75131,3.75604,7520000.0
2007-07-09 20:15:00,3.75927,3.75932,3.75557,3.75557,7130000.0
2007-07-09 20:16:00,3.75382,3.75658,3.74798,3.75658,2630000.0
2007-07-09 20:17:00,3.75061,3.75787,3.74839,3.7551,5640000.0
2007-07-09 20:18:00,3.75524,3.7593,3.74764,3.75779,9770000.0
2007-07-09 20:19:00,3.75695,3.75833,3.74748,3.75244,3010000.0
2007-07-09 20:20:00,3.75698,3.75933,3.74843,3.75915,6020000.0
2007-07-09 20:21:00,3.75659,3.75807,3.75089,3.75089,5260000.0
2007-07-09 20:22:00,3.75711,3.75963,3.74985,3.7541,6010000.0
2007-07-09 20:23:00,3.75529,3.75912,3.75032,3.75597,4900000.0
2007-07-09 20:25:00,3.75817,3.75866,3.74934,3.75829,5270000.0
2007-07-09 20:26:00,3.75445,3.75639,3.75008,3.75189,6000000.0
2007-07-09 20:27:00,3.75354,3.75819,3.75032,3.75643,4500000.0
2007-07-09 20:28:00,3.74875,3.7586,3.74729,3.7586,4880000.0
2007-07-09 20:29:00,3.76047,3.76118,3.75172,3.76108,11260000.0
2007-07-09 20:30:00,3.75991,3.76058,3.75252,3.7601,8630000.0
2007-07-09 20:31:00,3.75346,3.76031,3.75346,3.75574,2630000.0
2007-07-09 20:32:00,3.74805,3.75979,3.74771,3.75979,5260000.0
2007-07-09 20:33:00,3.7509,3.75871,3.7509,3.75871,4510000.0
2007-07-09 20:34:00,3.75393,3.76085,3.75124,3.75579,5270000.0
2007-07-09 20:35:00,3.75463,3.75941,3.75262,3.75426,4140000.0
2007-07-09 20:36:00,3.75887,3.76198,3.75648,3.75648,4140000.0
2007-07-09 20:37:00,3.7621,3.7621,3.75102,3.75761,5630000.0
2007-07-09 20:38:00,3.75914,3.76051,3.75043,3.75043,3380000.0
2007-07-09 20:43:00,3.75669,3.75833,3.74843,3.75766,6010000.0
2007-07-09 20:44:00,3.76295,3.76295,3.75739,3.76267,4510000.0
2007-07-09 20:45:00,3.75839,3.76393,3.75839,3.75996,3380000.0
2007-07-09 20:46:00,3.76214,3.76473,3.75292,3.76473,7130000.0
2007-07-09 20:47:00,3.76737,3.76737,3.76203,3.76203,1500000.0
2007-07-09 20:48:00,3.7584,3.76525,3.7574,3.76525,7510000.0
2007-07-09 20:49:00,3.76262,3.76783,3.75887,3.76308,7140000.0
2007-07-09 20:50:00,3.75639,3.76607,3.75639,3.76207,3390000.0
2007-07-09 20:51:00,3.7645,3.76948,3.7605,3.76948,5260000.0
2007-07-09 20:52:00,3.76971,3.76971,3.76262,3.76262,4130000.0
2007-07-09 20:53:00,3.7664,3.77272,3.76022,3.76022,9390000.0
2007-07-09 20:55:00,3.76732,3.76976,3.76538,3.76976,2640000.0
2007-07-09 20:56:00,3.77044,3.77044,3.76114,3.76278,5640000.0
2007-07-09 20:57:00,3.76257,3.76969,3.75895,3.76904,5660000.0
2007-07-09 20:58:00,3.76128,3.77204,3.75624,3.77201,5630000.0
2007-07-09 20:59:00,3.76803,3.76928,3.75763,3.76207,6770000.0
2007-07-09 21:00:00,3.76423,3.76898,3.75651,3.76642,7160000.0
2007-07-09 21:01:00,3.76647,3.76717,3.76078,3.76274,6380000.0
2007-07-09 21:02:00,3.76763,3.76793,3.76236,3.76236,6410000.0
2007-07-09 21:05:00,3.76832,3.7708,3.76575,3.76768,5650000.0
2007-07-09 21:06:00,3.76831,3.77005,3.76338,3.76867,5270000.0
2007-07-09 21:08:00,3.76344,3.76921,3.76285,3.76572,8270000.0
2007-07-09 21:09:00,3.76677,3.76774,3.7563,3.76774,10510000.0
2007-07-09 21:10:00,3.76922,3.77097,3.76901,3.77097,3010000.0
2007-07-09 21:11:00,3.77211,3.77282,3.76043,3.76902,5250000.0
2007-07-09 21:12:00,3.7631,3.76826,3.7631,3.76402,4140000.0
2007-07-09 21:14:00,3.76537,3.77028,3.76448,3.76844,7140000.0
2007-07-09 21:15:00,3.75922,3.77109,3.75894,3.76776,7140000.0
2007-07-09 21:16:00,3.76913,3.76955,3.76393,3.76415,4150000.0
2007-07-09 21:17:00,3.7665,3.77152,3.75814,3.77152,10150000.0
2007-07-09 21:18:00,3.76718,3.77274,3.76237,3.77072,4520000.0
2007-07-09 21:19:00,3.77232,3.77232,3.77232,3.77232,750000.0
2007-07-09 21:21:00,3.76421,3.77162,3.76421,3.76446,10510000.0
2007-07-09 21:23:00,3.7697,3.7697,3.76405,3.76788,1510000.0
2007-07-09 21:24:00,3.76491,3.77327,3.76109,3.77327,10150000.0
2007-07-09 21:25:00,3.77114,3.77114,3.76123,3.76771,6020000.0
2007-07-09 21:26:00,3.75765,3.76783,3.75765,3.76382,1140000.0
2007-07-09 21:27:00,3.76544,3.76933,3.76083,3.76482,5250000.0
2007-07-09 21:28:00,3.76264,3.76901,3.75979,3.76901,7880000.0
2007-07-09 21:30:00,3.75648,3.7673,3.75648,3.75903,10530000.0
2007-07-09 21:31:00,3.76255,3.76815,3.76147,3.76624,5630000.0
2007-07-09 21:32:00,3.75543,3.76713,3.75543,3.76713,4900000.0
2007-07-09 21:33:00,3.75657,3.7669,3.75657,3.75936,9020000.0
2007-07-09 21:35:00,3.76046,3.76755,3.76021,3.76021,9770000.0
2007-07-09 21:37:00,3.76651,3.76651,3.75475,3.75686,3010000.0
2007-07-09 21:38:00,3.76421,3.76421,3.76401,3.76401,760000.0
2007-07-09 21:39:00,3.75992,3.76603,3.75848,3.76214,1890000.0
2007-07-09 21:40:00,3.76243,3.76673,3.75596,3.76031,6400000.0
2007-07-09 21:41:00,3.7678,3.77164,3.76035,3.76889,6040000.0
2007-07-09 21:42:00,3.76809,3.76809,3.75711,3.75887,3390000.0
2007-07-09 21:43:00,3.76292,3.77156,3.76084,3.76084,5650000.0
2007-07-09 21:44:00,3.76842,3.76876,3.75882,3.75882,5270000.0
2007-07-09 21:45:00,3.76728,3.76902,3.75878,3.76727,6040000.0
2007-07-09 21:46:00,3.7652,3.76688,3.75701,3.76485,4150000.0
2007-07-09 21:47:00,3.763,3.76726,3.76202,3.76624,6770000.0
2007-07-09 21:49:00,3.76809,3.77029,3.76331,3.76371,3390000.0
2007-07-09 21:51:00,3.76665,3.76835,3.76202,3.76769,3770000.0
2007-07-09 21:53:00,3.76441,3.76515,3.76441,3.76515,1130000.0
2007-07-09 21:54:00,3.76505,3.76767,3.75984,3.76615,7140000.0
2007-07-09 21:55:00,3.76782,3.76832,3.75892,3.76816,5630000.0
2007-07-09 21:59:00,3.76605,3.76748,3.75546,3.75772,5260000.0
2007-07-09 22:00:00,3.76656,3.76656,3.75521,3.7572,3760000.0
2007-07-09 22:01:00,3.75561,3.76547,3.75561,3.76314,1520000.0
2007-07-09 22:03:00,3.76788,3.76788,3.75662,3.75662,5630000.0
2007-07-09 22:04:00,3.76157,3.76157,3.7583,3.7614,3750000.0
2007-07-09 22:12:00,3.76659,3.76659,3.76411,3.76411,1500000.0
2007-07-09 22:13:00,3.76603,3.76688,3.75733,3.76688,5260000.0
2007-07-09 22:14:00,3.76647,3.76677,3.75788,3.76101,6390000.0
2007-07-09 22:15:00,3.76208,3.76208,3.76208,3.76208,1500000.0
2007-07-09 22:17:00,3.76488,3.76488,3.75592,3.75592,3030000.0
2007-07-09 22:18:00,3.76547,3.76574,3.76091,3.76158,3400000.0
2007-07-09 22:19:00,3.76124,3.76737,3.76124,3.7654,2650000.0
2007-07-09 22:20:00,3.76577,3.76577,3.75563,3.7585,3790000.0
2007-07-09 22:22:00,3.76362,3.76362,3.75548,3.76345,3010000.0
2007-07-09 22:23:00,3.76433,3.76433,3.75453,3.75925,5260000.0
2007-07-09 22:28:00,3.76005,3.76005,3.75991,3.75991,1130000.0
2007-07-09 22:29:00,3.76241,3.76677,3.76188,3.76392,4890000.0
2007-07-09 22:30:00,3.75886,3.76683,3.75648,3.7635,6010000.0
2007-07-09 22:34:00,3.76489,3.766,3.75833,3.76555,5260000.0
2007-07-09 22:35:00,3.76023,3.76483,3.75689,3.75958,7880000.0
2007-07-09 22:36:00,3.76433,3.76637,3.7564,3.76453,5260000.0
2007-07-09 22:37:00,3.76519,3.76762,3.76008,3.7665,8650000.0
2007-07-09 22:38:00,3.76419,3.76623,3.75863,3.75863,5630000.0
2007-07-09 22:39:00,3.76507,3.76507,3.75734,3.76448,4880000.0
2007-07-09 22:40:00,3.76496,3.76606,3.7586,3.76158,4880000.0
2007-07-09 22:41:00,3.76492,3.76531,3.75562,3.76512,4500000.0
2007-07-09 22:42:00,3.75772,3.76747,3.75772,3.76304,6380000.0
2007-07-09 22:44:00,3.75724,3.76694,3.75592,3.75592,3010000.0
2007-07-09 22:45:00,3.76758,3.76892,3.75862,3.76749,4890000.0
2007-07-09 22:47:00,3.76171,3.76549,3.76039,3.76039,3760000.0
2007-07-09 22:49:00,3.76585,3.76585,3.76123,3.76123,4130000.0
2007-07-09 22:50:00,3.7592,3.76498,3.75842,3.75935,9770000.0
2007-07-09 22:51:00,3.76327,3.76554,3.76018,3.76554,4510000.0
2007-07-09 22:52:00,3.76665,3.76687,3.75913,3.76059,6390000.0
2007-07-09 22:53:00,3.76529,3.7656,3.75975,3.76435,5640000.0
2007-07-09 22:54:00,3.76053,3.76446,3.75602,3.75934,4520000.0
2007-07-09 22:55:00,3.762,3.76649,3.75738,3.76507,4900000.0
2007-07-09 22:56:00,3.76446,3.76747,3.75565,3.75681,5640000.0
2007-07-09 22:57:00,3.76687,3.76687,3.75767,3.76496,6010000.0
2007-07-09 22:58:00,3.76683,3.76825,3.75789,3.76825,4880000.0
2007-07-09 22:59:00,3.76478,3.76694,3.75583,3.75932,7150000.0
2007-07-09 23:00:00,3.76545,3.76696,3.76069,3.76204,4890000.0
2007-07-09 23:01:00,3.75841,3.77264,3.75841,3.76205,4890000.0
2007-07-09 23:03:00,3.76403,3.7647,3.76001,3.76443,5270000.0
2007-07-09 23:04:00,3.76383,3.76565,3.76018,3.76565,4880000.0
2007-07-09 23:05:00,3.76219,3.7652,3.75931,3.76398,4510000.0
2007-07-09 23:06:00,3.76558,3.76655,3.75728,3.75728,4500000.0
2007-07-09 23:07:00,3.76483,3.76483,3.75974,3.76237,4510000.0
2007-07-09 23:08:00,3.76407,3.76407,3.76216,3.76372,4880000.0
2007-07-09 23:09:00,3.76078,3.76554,3.75677,3.7609,6010000.0
2007-07-09 23:10:00,3.7659,3.7659,3.761,3.76546,5260000.0
2007-07-09 23:11:00,3.76124,3.76759,3.75778,3.76523,6380000.0
2007-07-09 23:12:00,3.76078,3.76709,3.75996,3.76508,4880000.0
2007-07-09 23:13:00,3.76204,3.76557,3.76204,3.76557,1130000.0
2007-07-09 23:14:00,3.76138,3.76815,3.75792,3.76701,9770000.0
2007-07-09 23:15:00,3.7671,3.76743,3.7628,3.7628,4890000.0
2007-07-09 23:16:00,3.76433,3.76461,3.76094,3.76094,4510000.0
2007-07-09 23:18:00,3.75866,3.76809,3.75866,3.7611,5260000.0
2007-07-09 23:19:00,3.76432,3.76927,3.7562,3.76559,5640000.0
2007-07-09 23:20:00,3.75878,3.76132,3.75878,3.76132,1500000.0
2007-07-09 23:21:00,3.76291,3.76291,3.76092,3.76092,1500000.0
2007-07-09 23:22:00,3.76519,3.76519,3.75514,3.75514,3750000.0
2007-07-09 23:24:00,3.76025,3.76612,3.75966,3.75978,9780000.0
2007-07-09 23:25:00,3.76019,3.76019,3.76019,3.76019,750000.0
2007-07-09 23:26:00,3.76169,3.76903,3.75814,3.76633,11270000.0
2007-07-09 23:27:00,3.76419,3.76453,3.75516,3.76016,6030000.0
2007-07-09 23:28:00,3.75992,3.76417,3.75605,3.76091,4140000.0
2007-07-09 23:29:00,3.76224,3.76509,3.75569,3.76318,12400000.0
2007-07-09 23:30:00,3.7605,3.7655,3.7605,3.76286,3010000.0
2007-07-09 23:31:00,3.76559,3.76638,3.7554,3.76597,5280000.0
2007-07-09 23:32:00,3.76431,3.76599,3.75663,3.76471,4510000.0
2007-07-09 23:33:00,3.76398,3.76595,3.75604,3.75879,3750000.0
2007-07-09 23:34:00,3.75784,3.76415,3.75784,3.76027,4510000.0
2007-07-09 23:35:00,3.75813,3.76458,3.75813,3.76337,3770000.0
2007-07-09 23:36:00,3.76356,3.76526,3.75556,3.75556,3770000.0
2007-07-09 23:37:00,3.76418,3.76462,3.76087,3.76462,2250000.0
2007-07-09 23:38:00,3.76451,3.76598,3.75556,3.75574,3770000.0
2007-07-09 23:39:00,3.76484,3.7659,3.76165,3.76513,4140000.0
2007-07-09 23:40:00,3.76448,3.76587,3.76046,3.76046,1510000.0
2007-07-09 23:41:00,3.76008,3.76525,3.75446,3.75459,3770000.0
2007-07-09 23:43:00,3.76034,3.77013,3.75924,3.75924,2260000.0
2007-07-09 23:44:00,3.76547,3.76681,3.76036,3.76036,8270000.0
2007-07-09 23:45:00,3.76222,3.76332,3.74979,3.74979,2640000.0
2007-07-09 23:46:00,3.76523,3.76615,3.75589,3.7631,4500000.0
2007-07-09 23:47:00,3.76546,3.76723,3.75965,3.76079,5260000.0
2007-07-09 23:48:00,3.75561,3.76516,3.75561,3.7641,4510000.0
2007-07-09 23:49:00,3.75823,3.76456,3.7532,3.76456,5640000.0
2007-07-09 23:50:00,3.75481,3.76348,3.75379,3.7567,10520000.0
2007-07-09 23:51:00,3.76338,3.7643,3.75834,3.75969,5250000.0
2007-07-09 23:52:00,3.75974,3.76437,3.75696,3.76345,4880000.0
2007-07-09 23:53:00,3.76402,3.76461,3.75534,3.76319,5250000.0
2007-07-09 23:54:00,3.76457,3.76634,3.75951,3.76612,6020000.0
2007-07-09 23:55:00,3.76246,3.76454,3.75657,3.76431,4140000.0
2007-07-09 23:56:00,3.76279,3.7642,3.75786,3.76276,5260000.0
2007-07-09 23:57:00,3.75738,3.76407,3.75435,3.75435,3020000.0
2007-07-09 23:58:00,3.76287,3.7642,3.75722,3.76346,4130000.0
2007-07-09 23:59:00,3.75809,3.76469,3.75703,3.75837,5260000.0
2007-07-10 00:00:00,3.75603,3.76831,3.75603,3.7567,6380000.0
2007-07-10 00:01:00,3.76539,3.76604,3.76083,3.76523,3760000.0
2007-07-10 00:02:00,3.75943,3.76441,3.75704,3.75875,8660000.0
2007-07-10 00:03:00,3.76002,3.76429,3.75669,3.75859,3020000.0
2007-07-10 00:04:00,3.75854,3.7644,3.75833,3.76235,6760000.0
2007-07-10 00:05:00,3.7603,3.76633,3.7571,3.76054,6020000.0
2007-07-10 00:06:00,3.75847,3.7625,3.74544,3.75666,9770000.0
2007-07-10 00:07:00,3.76477,3.76477,3.75792,3.75792,1500000.0
2007-07-10 00:09:00,3.75894,3.76362,3.75703,3.75819,9400000.0
2007-07-10 00:12:00,3.76361,3.7643,3.75945,3.7643,1890000.0
2007-07-10 00:13:00,3.76042,3.76571,3.7602,3.76078,3010000.0
2007-07-10 00:14:00,3.75924,3.76427,3.75728,3.76057,4890000.0
2007-07-10 00:15:00,3.76042,3.76756,3.76042,3.76291,3030000.0
2007-07-10 00:18:00,3.76367,3.76367,3.75409,3.75657,4510000.0
2007-07-10 00:19:00,3.76555,3.76555,3.75403,3.75787,6030000.0
2007-07-10 00:21:00,3.76088,3.76514,3.75944,3.75944,3390000.0
2007-07-10 00:22:00,3.76483,3.76627,3.75726,3.7625,3380000.0
2007-07-10 00:23:00,3.76358,3.76358,3.75482,3.75482,4900000.0
2007-07-10 00:24:00,3.76039,3.76665,3.7603,3.7603,3000000.0
2007-07-10 00:25:00,3.75923,3.76452,3.75802,3.75878,4890000.0
2007-07-10 00:28:00,3.7571,3.76192,3.75684,3.76169,3000000.0
2007-07-10 00:29:00,3.76422,3.76422,3.75482,3.75914,5260000.0
2007-07-10 00:30:00,3.75982,3.76922,3.75963,3.76393,6010000.0
2007-07-10 00:34:00,3.75902,3.76289,3.75728,3.76057,4900000.0
2007-07-10 00:35:00,3.76444,3.76644,3.75919,3.76483,5280000.0
2007-07-10 00:36:00,3.75907,3.76543,3.75907,3.7641,3770000.0
2007-07-10 00:37:00,3.75534,3.76616,3.75534,3.7637,4520000.0
2007-07-10 00:42:00,3.76087,3.76617,3.75977,3.75977,10140000.0
2007-07-10 00:44:00,3.76113,3.76532,3.75729,3.76388,2270000.0
2007-07-10 00:45:00,3.76157,3.76624,3.76028,3.76389,4520000.0
2007-07-10 00:46:00,3.76121,3.76543,3.75714,3.76543,1890000.0
2007-07-10 00:49:00,3.75888,3.76437,3.75888,3.75902,10510000.0
2007-07-10 00:52:00,3.75797,3.76855,3.75797,3.76447,2660000.0
2007-07-10 00:55:00,3.76015,3.76015,3.75803,3.75997,1510000.0
2007-07-10 00:56:00,3.75622,3.76327,3.75622,3.76302,2640000.0
2007-07-10 00:57:00,3.7653,3.7653,3.76043,3.76516,4130000.0
2007-07-10 00:58:00,3.76431,3.76431,3.75397,3.75397,3410000.0
2007-07-10 00:59:00,3.76058,3.76763,3.75582,3.76453,11270000.0
2007-07-10 01:00:00,3.76444,3.76983,3.76012,3.76012,10530000.0
2007-07-10 01:03:00,3.76553,3.76553,3.75795,3.76473,3770000.0
2007-07-10 01:04:00,3.76082,3.76625,3.75646,3.76104,4150000.0
2007-07-10 01:05:00,3.76327,3.7644,3.75543,3.76285,5640000.0
2007-07-10 01:06:00,3.75652,3.76579,3.75652,3.75874,6770000.0
2007-07-10 01:07:00,3.76256,3.76656,3.75696,3.76109,4510000.0
2007-07-10 01:08:00,3.75998,3.76542,3.75838,3.76536,2640000.0
2007-07-10 01:09:00,3.76013,3.76367,3.75827,3.75827,1880000.0
2007-07-10 01:10:00,3.76064,3.76528,3.75868,3.76528,4550000.0
2007-07-10 01:11:00,3.76438,3.76438,3.75914,3.76001,4890000.0
2007-07-10 01:12:00,3.76557,3.76557,3.75724,3.75724,2260000.0
2007-07-10 01:13:00,3.7643,3.7643,3.75857,3.75857,760000.0
2007-07-10 01:14:00,3.75986,3.76926,3.75986,3.76543,2660000.0
2007-07-10 01:15:00,3.76531,3.76809,3.75936,3.76408,4890000.0
2007-07-10 01:17:00,3.7664,3.76731,3.76115,3.76115,4510000.0
2007-07-10 01:18:00,3.76532,3.76802,3.75684,3.76103,6030000.0
2007-07-10 01:20:00,3.75958,3.76407,3.75804,3.76407,4150000.0
2007-07-10 01:21:00,3.76548,3.76741,3.75665,3.75665,3040000.0
2007-07-10 01:24:00,3.76381,3.76501,3.76197,3.76197,2640000.0
2007-07-10 01:25:00,3.76471,3.76537,3.75838,3.76498,5630000.0
2007-07-10 01:26:00,3.76152,3.76618,3.75632,3.76064,4880000.0
2007-07-10 01:27:00,3.76804,3.76804,3.76361,3.76361,1880000.0
2007-07-10 01:28:00,3.76461,3.76461,3.75682,3.75682,1880000.0
2007-07-10 01:30:00,3.75732,3.7681,3.75732,3.76388,7900000.0
2007-07-10 01:45:00,3.76368,3.76917,3.76368,3.76382,9400000.0
2007-07-10 01:50:00,3.75292,3.76182,3.75292,3.76089,4510000.0
2007-07-10 01:53:00,3.76519,3.76519,3.75398,3.75588,2640000.0
2007-07-10 01:54:00,3.7516,3.76217,3.7516,3.75253,1520000.0
2007-07-10 01:55:00,3.75835,3.76441,3.75473,3.75532,6030000.0
2007-07-10 01:56:00,3.76559,3.76559,3.75574,3.76393,5660000.0
2007-07-10 01:57:00,3.76117,3.76674,3.75714,3.76479,3400000.0
2007-07-10 01:58:00,3.76072,3.76648,3.75572,3.76648,9040000.0
2007-07-10 02:00:00,3.76156,3.76743,3.76156,3.76743,4130000.0
2007-07-10 02:01:00,3.76074,3.7678,3.76065,3.76101,9400000.0
2007-07-10 02:02:00,3.76064,3.76437,3.76055,3.76437,4880000.0
2007-07-10 02:04:00,3.76448,3.76517,3.76448,3.76517,1500000.0
2007-07-10 02:05:00,3.76158,3.76667,3.76124,3.7615,5630000.0
2007-07-10 02:13:00,3.73922,3.74498,3.73908,3.73922,4520000.0
2007-07-10 02:14:00,3.76595,3.76647,3.76061,3.76574,13150000.0
2007-07-10 02:15:00,3.76474,3.76882,3.76246,3.76246,6760000.0
2007-07-10 02:17:00,3.76515,3.76566,3.75982,3.75984,5260000.0
2007-07-10 02:18:00,3.76576,3.76584,3.75632,3.76578,6770000.0
2007-07-10 02:19:00,3.76047,3.76632,3.76047,3.76632,3760000.0
2007-07-10 02:20:00,3.7597,3.76534,3.75894,3.76534,7510000.0
2007-07-10 02:21:00,3.75991,3.76559,3.75991,3.76559,4500000.0
2007-07-10 02:22:00,3.75993,3.76524,3.75547,3.76524,3380000.0
2007-07-10 02:25:00,3.76612,3.76612,3.7603,3.76128,4880000.0
2007-07-10 02:26:00,3.76191,3.76731,3.75784,3.76731,6010000.0
2007-07-10 02:29:00,3.76387,3.76548,3.76097,3.76506,4510000.0
2007-07-10 02:30:00,3.75824,3.76624,3.7564,3.76619,6000000.0
2007-07-10 02:32:00,3.75666,3.76435,3.75666,3.76435,3750000.0
2007-07-10 02:33:00,3.76437,3.76558,3.75595,3.76097,4510000.0
2007-07-10 02:34:00,3.76068,3.76399,3.75602,3.76012,3390000.0
2007-07-10 02:35:00,3.76083,3.76902,3.76083,3.76504,5640000.0
2007-07-10 02:37:00,3.75931,3.76463,3.75804,3.76463,6750000.0
2007-07-10 02:39:00,3.7663,3.7663,3.76067,3.76438,5640000.0
2007-07-10 02:40:00,3.76123,3.76676,3.76123,3.76267,6000000.0
2007-07-10 02:41:00,3.76095,3.76647,3.76095,3.76474,3000000.0
2007-07-10 02:43:00,3.76444,3.76581,3.75908,3.76444,5630000.0
2007-07-10 02:44:00,3.76099,3.7659,3.75763,3.76544,4140000.0
2007-07-10 02:45:00,3.76739,3.76893,3.76348,3.76893,4880000.0
2007-07-10 02:46:00,3.74309,3.7445,3.73512,3.74077,6380000.0
2007-07-10 02:47:00,3.76309,3.76598,3.75601,3.76573,6010000.0
2007-07-10 02:50:00,3.76144,3.76606,3.75754,3.76528,5650000.0
2007-07-10 02:53:00,3.76456,3.7667,3.75669,3.76542,11650000.0
2007-07-10 02:54:00,3.76398,3.76432,3.75531,3.75985,6380000.0
2007-07-10 02:55:00,3.76214,3.76818,3.76134,3.76134,6400000.0
2007-07-10 02:56:00,3.76422,3.76422,3.76166,3.76166,3000000.0
2007-07-10 02:57:00,3.76437,3.76652,3.76103,3.76562,8650000.0
2007-07-10 02:58:00,3.76439,3.76595,3.76081,3.76595,3380000.0
2007-07-10 02:59:00,3.76328,3.76328,3.75158,3.75409,8270000.0
2007-07-10 03:00:00,3.75714,3.7674,3.75714,3.76539,3390000.0
2007-07-10 03:08:00,3.7607,3.76485,3.75538,3.76467,5280000.0
2007-07-10 03:09:00,3.75673,3.76988,3.75673,3.75969,11270000.0
2007-07-10 03:10:00,3.76099,3.76566,3.76038,3.76092,3760000.0
2007-07-10 03:11:00,3.7651,3.7651,3.75275,3.75495,5660000.0
2007-07-10 03:13:00,3.76212,3.76588,3.75632,3.76429,7520000.0
2007-07-10 03:14:00,3.75538,3.76543,3.75538,3.76353,5650000.0
2007-07-10 03:15:00,3.76613,3.76811,3.76125,3.76811,3760000.0
2007-07-10 03:18:00,3.76115,3.76801,3.76114,3.76114,10510000.0
2007-07-10 03:22:00,3.76346,3.76701,3.75921,3.75921,6380000.0
2007-07-10 03:23:00,3.76539,3.76568,3.75633,3.75633,2640000.0
2007-07-10 03:24:00,3.75707,3.76662,3.75696,3.76219,6400000.0
2007-07-10 03:25:00,3.76429,3.76492,3.75896,3.7644,3010000.0
2007-07-10 03:26:00,3.76286,3.7675,3.76071,3.76633,7140000.0
2007-07-10 03:27:00,3.76439,3.76439,3.75724,3.76102,3380000.0
2007-07-10 03:28:00,3.76127,3.76556,3.75977,3.76548,7140000.0
2007-07-10 03:29:00,3.76495,3.76609,3.76062,3.76584,5630000.0
2007-07-10 03:30:00,3.76593,3.76752,3.76057,3.76606,8270000.0
2007-07-10 03:31:00,3.76668,3.7676,3.76036,3.76263,3390000.0
2007-07-10 03:32:00,3.75797,3.77026,3.75797,3.76617,5260000.0
2007-07-10 03:36:00,3.76459,3.766,3.76459,3.76469,3770000.0
2007-07-10 03:37:00,3.76153,3.76454,3.75497,3.76116,8660000.0
2007-07-10 03:38:00,3.7649,3.76597,3.75909,3.76046,6390000.0
2007-07-10 03:39:00,3.76163,3.76723,3.75684,3.75684,7500000.0
2007-07-10 03:40:00,3.76444,3.76491,3.75599,3.76491,4130000.0
2007-07-10 03:43:00,3.75696,3.76792,3.75696,3.76579,3760000.0
2007-07-10 03:44:00,3.75491,3.76523,3.75154,3.76523,8650000.0
2007-07-10 03:45:00,3.76892,3.76892,3.76892,3.76892,750000.0
2007-07-10 03:47:00,3.76417,3.76622,3.76008,3.76622,5260000.0
2007-07-10 03:48:00,3.75559,3.76795,3.75559,3.76202,6020000.0
2007-07-10 03:49:00,3.75766,3.76918,3.75766,3.76575,7150000.0
2007-07-10 03:53:00,3.76152,3.76599,3.75643,3.76142,4890000.0
2007-07-10 03:54:00,3.76309,3.76309,3.75239,3.75549,4910000.0
2007-07-10 03:56:00,3.76024,3.76163,3.75601,3.75601,1520000.0
2007-07-10 03:57:00,3.76341,3.76341,3.75508,3.75508,3030000.0
2007-07-10 03:58:00,3.75619,3.76031,3.75541,3.76019,3790000.0
2007-07-10 04:00:00,3.76032,3.76532,3.76032,3.76032,3760000.0
2007-07-10 04:01:00,3.76082,3.76526,3.75682,3.76171,4150000.0
2007-07-10 04:02:00,3.75654,3.75655,3.75642,3.75655,3020000.0
2007-07-10 04:03:00,3.76185,3.7624,3.75691,3.75691,3400000.0
2007-07-10 04:05:00,3.76438,3.76438,3.76075,3.76075,1130000.0
2007-07-10 04:06:00,3.75841,3.76798,3.75841,3.76546,2260000.0
2007-07-10 04:07:00,3.76133,3.76674,3.76133,3.76538,3000000.0
2007-07-10 04:08:00,3.76512,3.76613,3.76109,3.76613,3010000.0
2007-07-10 04:09:00,3.76581,3.76581,3.75667,3.76128,5270000.0
2007-07-10 04:11:00,3.76445,3.76445,3.75813,3.75813,2630000.0
2007-07-10 04:12:00,3.76367,3.76738,3.76022,3.76504,4530000.0
2007-07-10 04:15:00,3.76087,3.77237,3.75926,3.76659,5630000.0
2007-07-10 04:16:00,3.76593,3.76624,3.75935,3.75935,4510000.0
2007-07-10 04:17:00,3.76323,3.76828,3.76109,3.76282,3010000.0
2007-07-10 04:20:00,3.76436,3.76512,3.75888,3.76435,2270000.0
2007-07-10 04:25:00,3.76441,3.7657,3.76005,3.7657,6000000.0
2007-07-10 04:26:00,3.76514,3.76514,3.76007,3.76496,4880000.0
2007-07-10 04:27:00,3.7634,3.76617,3.76086,3.7654,7130000.0
2007-07-10 04:28:00,3.76094,3.76094,3.76094,3.76094,750000.0
2007-07-10 04:29:00,3.75537,3.76412,3.75525,3.7559,5250000.0
2007-07-10 04:30:00,3.76236,3.76829,3.75782,3.7636,9760000.0
2007-07-10 04:31:00,3.76021,3.76475,3.76001,3.76001,4500000.0
2007-07-10 04:35:00,3.75977,3.76646,3.75977,3.75989,9770000.0
2007-07-10 04:37:00,3.76621,3.76621,3.76441,3.76441,760000.0
2007-07-10 04:38:00,3.76442,3.76566,3.76442,3.76566,760000.0
2007-07-10 04:39:00,3.76443,3.76578,3.75418,3.76021,5280000.0
2007-07-10 04:40:00,3.76556,3.7676,3.76113,3.76113,4150000.0
2007-07-10 04:44:00,3.76208,3.7667,3.76191,3.76502,4510000.0
2007-07-10 04:45:00,3.76635,3.76933,3.75962,3.76933,6760000.0
2007-07-10 04:46:00,3.75796,3.76429,3.75545,3.76377,3010000.0
2007-07-10 04:47:00,3.76151,3.76151,3.75643,3.75643,1500000.0
2007-07-10 04:50:00,3.76048,3.76597,3.76048,3.76062,9400000.0
2007-07-10 04:52:00,3.76491,3.76625,3.76005,3.765,6010000.0
2007-07-10 05:00:00,3.75293,3.76413,3.75293,3.75533,4890000.0
2007-07-10 05:01:00,3.76548,3.76548,3.75451,3.75968,3390000.0
2007-07-10 05:02:00,3.75989,3.76668,3.75989,3.76171,4510000.0
2007-07-10 05:05:00,3.76568,3.76568,3.75597,3.76323,4510000.0
2007-07-10 05:06:00,3.76141,3.76838,3.76141,3.76648,6020000.0
2007-07-10 05:15:00,3.76409,3.76873,3.75912,3.76852,6750000.0
2007-07-10 05:30:00,3.76267,3.76639,3.76071,3.76071,9770000.0
2007-07-10 05:33:00,3.75995,3.76645,3.7596,3.76024,10880000.0
2007-07-10 05:35:00,3.76482,3.76658,3.75459,3.7643,3020000.0
2007-07-10 05:36:00,3.76133,3.76141,3.76133,3.76141,1500000.0
2007-07-10 05:42:00,3.76488,3.76609,3.76085,3.76609,2660000.0
2007-07-10 05:43:00,3.76506,3.76614,3.75632,3.76126,3400000.0
2007-07-10 05:45:00,3.77188,3.77188,3.76202,3.76202,1900000.0
2007-07-10 05:51:00,3.76624,3.76624,3.755,3.76484,5290000.0
2007-07-10 05:55:00,3.76467,3.76467,3.75674,3.75674,1500000.0
2007-07-10 05:56:00,3.76585,3.76585,3.76172,3.76172,1500000.0
2007-07-10 06:00:00,3.76963,3.76963,3.76963,3.76963,750000.0
2007-07-10 06:02:00,3.76109,3.76893,3.75719,3.75719,4140000.0
2007-07-10 06:03:00,3.76073,3.7666,3.75613,3.76541,5260000.0
2007-07-10 06:04:00,3.76555,3.76619,3.75673,3.76601,6430000.0
2007-07-10 06:05:00,3.76545,3.76611,3.7607,3.76611,3780000.0
2007-07-10 06:06:00,3.7651,3.76584,3.76011,3.76011,3020000.0
2007-07-10 06:08:00,3.75989,3.76606,3.75927,3.7599,8290000.0
2007-07-10 06:13:00,3.75623,3.76537,3.75456,3.7631,3410000.0
2007-07-10 06:14:00,3.76461,3.76678,3.7569,3.76605,6040000.0
2007-07-10 06:15:00,3.7613,3.76785,3.75857,3.75857,3390000.0
2007-07-10 06:16:00,3.76435,3.76435,3.75546,3.75546,1130000.0
2007-07-10 06:22:00,3.76635,3.7678,3.76006,3.76219,3400000.0
2007-07-10 06:23:00,3.76256,3.76656,3.76075,3.76598,4150000.0
2007-07-10 06:26:00,3.76382,3.76382,3.76382,3.76382,750000.0
2007-07-10 06:27:00,3.7598,3.7654,3.75979,3.76485,3380000.0
2007-07-10 06:28:00,3.76481,3.76969,3.75865,3.7679,6390000.0
2007-07-10 06:30:00,3.76582,3.77008,3.76062,3.77008,6030000.0
2007-07-10 06:34:00,3.76106,3.76642,3.76106,3.76149,10510000.0
2007-07-10 06:36:00,3.75929,3.77016,3.75929,3.76274,6760000.0
2007-07-10 06:37:00,3.76513,3.76984,3.75843,3.75843,3770000.0
2007-07-10 06:38:00,3.76679,3.76679,3.75756,3.76612,4520000.0
2007-07-10 06:39:00,3.765,3.76869,3.75844,3.75922,4890000.0
2007-07-10 06:40:00,3.75939,3.76924,3.75697,3.76096,6380000.0
2007-07-10 06:41:00,3.75826,3.76488,3.75758,3.76484,4150000.0
2007-07-10 06:42:00,3.76057,3.76597,3.75611,3.76547,4890000.0
2007-07-10 06:43:00,3.76693,3.76837,3.76051,3.76346,4520000.0
2007-07-10 06:44:00,3.763,3.76685,3.763,3.76661,3760000.0
2007-07-10 06:45:00,3.76138,3.76628,3.75669,3.76441,6770000.0
2007-07-10 06:46:00,3.76346,3.7677,3.75794,3.75797,4890000.0
2007-07-10 06:47:00,3.76046,3.76902,3.76046,3.76725,3750000.0
2007-07-10 06:48:00,3.76735,3.76735,3.76229,3.76698,3750000.0
2007-07-10 06:55:00,3.76187,3.7677,3.75812,3.76663,5280000.0
2007-07-10 06:56:00,3.76105,3.76537,3.75895,3.76537,2660000.0
2007-07-10 06:57:00,3.76461,3.76461,3.75753,3.75753,1130000.0
2007-07-10 06:59:00,3.76123,3.76518,3.76123,3.76518,4880000.0
2007-07-10 07:00:00,3.7613,3.76852,3.7613,3.7629,9390000.0
2007-07-10 07:01:00,3.7655,3.76604,3.7594,3.76554,5250000.0
2007-07-10 07:02:00,3.75452,3.76633,3.75452,3.76333,6760000.0
2007-07-10 07:03:00,3.76348,3.76357,3.75884,3.76351,5630000.0
2007-07-10 07:04:00,3.75304,3.7604,3.75304,3.757,4130000.0
2007-07-10 07:05:00,3.76105,3.76214,3.75588,3.75727,7890000.0
2007-07-10 07:06:00,3.76035,3.76051,3.75948,3.76051,2250000.0
2007-07-10 07:07:00,3.76264,3.76307,3.75719,3.76011,5250000.0
2007-07-10 07:08:00,3.75478,3.76262,3.75478,3.76262,6380000.0
2007-07-10 07:09:00,3.75837,3.76581,3.75837,3.75892,8630000.0
2007-07-10 07:10:00,3.75919,3.76235,3.75489,3.76235,4890000.0
2007-07-10 07:11:00,3.76169,3.7619,3.75144,3.75748,5270000.0
2007-07-10 07:12:00,3.76201,3.76417,3.75785,3.76417,6010000.0
2007-07-10 07:13:00,3.75756,3.76287,3.75756,3.759,4130000.0
2007-07-10 07:14:00,3.75301,3.76133,3.75043,3.75851,9390000.0
2007-07-10 07:15:00,3.76318,3.76579,3.75536,3.76184,12390000.0
2007-07-10 07:18:00,3.76186,3.76198,3.75771,3.76032,4520000.0
2007-07-10 07:19:00,3.75399,3.76436,3.75399,3.76335,5280000.0
2007-07-10 07:20:00,3.76155,3.76155,3.75466,3.76136,4150000.0
2007-07-10 07:21:00,3.76178,3.76217,3.75886,3.75886,2260000.0
2007-07-10 07:22:00,3.76518,3.76518,3.75305,3.75305,3400000.0
2007-07-10 07:23:00,3.76135,3.7662,3.75687,3.75687,4150000.0
2007-07-10 07:24:00,3.7641,3.76712,3.75636,3.75792,5280000.0
2007-07-10 07:25:00,3.75747,3.76763,3.75747,3.76537,5640000.0
2007-07-10 07:26:00,3.76433,3.76563,3.75646,3.76172,4880000.0
2007-07-10 07:27:00,3.76546,3.76797,3.75689,3.7624,5280000.0
2007-07-10 07:28:00,3.76241,3.76685,3.75688,3.76324,3760000.0
2007-07-10 07:29:00,3.75573,3.76503,3.75547,3.76076,7900000.0
2007-07-10 07:30:00,3.7656,3.76938,3.76057,3.76545,7540000.0
2007-07-10 07:31:00,3.76452,3.76459,3.75912,3.76171,3410000.0
2007-07-10 07:32:00,3.76516,3.76584,3.7612,3.76522,4910000.0
2007-07-10 07:33:00,3.76616,3.76616,3.75749,3.76077,3770000.0
2007-07-10 07:34:00,3.76178,3.76851,3.76158,3.76158,4910000.0
2007-07-10 07:35:00,3.76083,3.76571,3.75608,3.7657,4900000.0
2007-07-10 07:36:00,3.76596,3.76615,3.76251,3.76251,3030000.0
2007-07-10 07:38:00,3.7605,3.76783,3.75849,3.76612,4880000.0
2007-07-10 07:39:00,3.76346,3.76612,3.7558,3.76502,6390000.0
2007-07-10 07:40:00,3.7646,3.76662,3.7608,3.7608,4510000.0
2007-07-10 07:41:00,3.76268,3.76407,3.75955,3.76349,4130000.0
2007-07-10 07:42:00,3.76448,3.76448,3.76292,3.76292,1500000.0
2007-07-10 07:43:00,3.76367,3.76367,3.75863,3.75863,3010000.0
2007-07-10 07:44:00,3.76492,3.76998,3.75765,3.7657,16530000.0
2007-07-10 07:45:00,3.76323,3.76484,3.76095,3.76484,1880000.0
2007-07-10 07:46:00,3.76063,3.76624,3.75716,3.76349,7140000.0
2007-07-10 07:47:00,3.76574,3.76794,3.75666,3.75717,16540000.0
2007-07-10 07:48:00,3.76693,3.76693,3.75739,3.76146,4890000.0
2007-07-10 07:49:00,3.76739,3.76816,3.75769,3.76448,6000000.0
2007-07-10 07:50:00,3.76092,3.76392,3.75631,3.76144,7510000.0
2007-07-10 07:51:00,3.76439,3.76729,3.75546,3.76729,4880000.0
2007-07-10 07:52:00,3.76638,3.76638,3.75723,3.76632,4880000.0
2007-07-10 07:53:00,3.76217,3.76782,3.7618,3.76408,7140000.0
2007-07-10 07:54:00,3.76277,3.7696,3.76051,3.76828,5630000.0
2007-07-10 07:55:00,3.76431,3.76819,3.75676,3.76819,6770000.0
2007-07-10 07:56:00,3.75795,3.76944,3.75795,3.76789,4880000.0
2007-07-10 07:57:00,3.76735,3.76746,3.76029,3.76638,5650000.0
2007-07-10 07:58:00,3.76487,3.77045,3.76146,3.76146,7880000.0
2007-07-10 07:59:00,3.76098,3.76751,3.76098,3.76187,3030000.0
2007-07-10 08:00:00,3.7601,3.76683,3.7601,3.76481,4520000.0
2007-07-10 08:01:00,3.76105,3.76555,3.75564,3.76416,6390000.0
2007-07-10 08:02:00,3.76529,3.7679,3.75829,3.7662,7880000.0
2007-07-10 08:03:00,3.76526,3.76589,3.75827,3.76542,6000000.0
2007-07-10 08:04:00,3.75995,3.76533,3.75549,3.75549,5260000.0
2007-07-10 08:05:00,3.76476,3.76521,3.75725,3.75885,4890000.0
2007-07-10 08:06:00,3.75773,3.76491,3.75773,3.76491,4520000.0
2007-07-10 08:07:00,3.75598,3.76435,3.75172,3.76376,4140000.0
2007-07-10 08:08:00,3.7582,3.76316,3.75389,3.75389,4140000.0
2007-07-10 08:09:00,3.76271,3.76271,3.75284,3.76234,4510000.0
2007-07-10 08:10:00,3.75985,3.76459,3.75476,3.7641,6770000.0
2007-07-10 08:11:00,3.76139,3.76246,3.75514,3.76246,6020000.0
2007-07-10 08:12:00,3.75457,3.76101,3.75411,3.75965,6390000.0
2007-07-10 08:13:00,3.76056,3.76467,3.7547,3.76307,7130000.0
2007-07-10 08:14:00,3.76323,3.76521,3.75415,3.75415,15780000.0
2007-07-10 08:15:00,3.76055,3.76288,3.75557,3.75557,7500000.0
2007-07-10 08:16:00,3.75035,3.76137,3.74957,3.75742,3400000.0
2007-07-10 08:17:00,3.76295,3.76295,3.75589,3.756,3760000.0
2007-07-10 08:18:00,3.76332,3.76332,3.75619,3.76089,6000000.0
2007-07-10 08:19:00,3.76286,3.76309,3.75589,3.7587,5640000.0
2007-07-10 08:20:00,3.75438,3.76401,3.75438,3.76401,6020000.0
2007-07-10 08:21:00,3.75398,3.76386,3.75398,3.76386,6380000.0
2007-07-10 08:22:00,3.75382,3.76603,3.75382,3.76567,6000000.0
2007-07-10 08:23:00,3.7567,3.7672,3.75646,3.75646,4510000.0
2007-07-10 08:24:00,3.76463,3.76654,3.75223,3.76331,7140000.0
2007-07-10 08:25:00,3.75976,3.76634,3.75914,3.76379,5640000.0
2007-07-10 08:26:00,3.75531,3.76575,3.75531,3.75538,6770000.0
2007-07-10 08:27:00,3.75588,3.7615,3.75588,3.7615,5250000.0
2007-07-10 08:28:00,3.76158,3.7667,3.75794,3.7652,3390000.0
2007-07-10 08:29:00,3.76156,3.76652,3.7569,3.76403,7880000.0
2007-07-10 08:30:00,3.7629,3.76492,3.75587,3.76492,3380000.0
2007-07-10 08:31:00,3.76499,3.7682,3.76268,3.76509,4140000.0
2007-07-10 08:32:00,3.75936,3.76513,3.75772,3.75923,4150000.0
2007-07-10 08:33:00,3.7658,3.76709,3.75807,3.76225,6770000.0
2007-07-10 08:34:00,3.76397,3.76812,3.7576,3.76133,5640000.0
2007-07-10 08:35:00,3.76168,3.76371,3.75424,3.7602,4890000.0
2007-07-10 08:36:00,3.75911,3.76642,3.75737,3.76642,4510000.0
2007-07-10 08:37:00,3.76437,3.76581,3.75477,3.76454,7530000.0
2007-07-10 08:38:00,3.76456,3.76456,3.75423,3.76401,6000000.0
2007-07-10 08:39:00,3.75884,3.76444,3.75219,3.75219,7510000.0
2007-07-10 08:40:00,3.7652,3.7652,3.75181,3.75793,5260000.0
2007-07-10 08:41:00,3.76493,3.76493,3.75667,3.76321,4510000.0
2007-07-10 08:42:00,3.76533,3.76533,3.75363,3.76351,6770000.0
2007-07-10 08:43:00,3.76118,3.76646,3.75462,3.76338,4890000.0
2007-07-10 08:44:00,3.7572,3.76247,3.75249,3.7619,6380000.0
2007-07-10 08:45:00,3.76065,3.76236,3.75378,3.76177,6000000.0
2007-07-10 08:46:00,3.75798,3.76098,3.7529,3.7529,4880000.0
2007-07-10 08:47:00,3.75746,3.76051,3.7557,3.76012,4510000.0
2007-07-10 08:48:00,3.75956,3.7609,3.75056,3.75601,4520000.0
2007-07-10 08:49:00,3.75672,3.75873,3.75005,3.75335,5270000.0
2007-07-10 08:50:00,3.75854,3.75982,3.75243,3.75982,6400000.0
2007-07-10 08:51:00,3.75104,3.7595,3.75104,3.7595,6390000.0
2007-07-10 08:52:00,3.76048,3.76203,3.75354,3.7599,4880000.0
2007-07-10 08:53:00,3.75797,3.75937,3.75102,3.75917,4880000.0
2007-07-10 08:54:00,3.76196,3.76196,3.75055,3.75637,4880000.0
2007-07-10 08:55:00,3.75646,3.76137,3.75368,3.75993,4510000.0
2007-07-10 08:56:00,3.76002,3.76148,3.75506,3.76107,4890000.0
2007-07-10 08:57:00,3.76217,3.76217,3.75693,3.76203,3770000.0
2007-07-10 08:58:00,3.75505,3.76146,3.75356,3.76142,5260000.0
2007-07-10 08:59:00,3.75483,3.76313,3.75239,3.76118,10140000.0
2007-07-10 09:00:00,3.75637,3.76124,3.75335,3.75527,6020000.0
2007-07-10 09:01:00,3.76091,3.76179,3.75158,3.7569,7880000.0
2007-07-10 09:02:00,3.75379,3.76015,3.7513,3.76,4510000.0
2007-07-10 09:03:00,3.75543,3.76077,3.75393,3.75495,5630000.0
2007-07-10 09:04:00,3.75564,3.75939,3.74955,3.74955,4890000.0
2007-07-10 09:05:00,3.75661,3.76014,3.75222,3.7551,9760000.0
2007-07-10 09:06:00,3.75071,3.76224,3.74734,3.7564,8270000.0
2007-07-10 09:07:00,3.75818,3.75865,3.74878,3.75366,7510000.0
2007-07-10 09:08:00,3.75019,3.75958,3.75019,3.75398,4510000.0
2007-07-10 09:09:00,3.74943,3.75871,3.74943,3.75676,5640000.0
2007-07-10 09:10:00,3.75724,3.75792,3.74617,3.75288,4900000.0
2007-07-10 09:11:00,3.75199,3.75859,3.74675,3.75172,6020000.0
2007-07-10 09:12:00,3.75379,3.75866,3.74712,3.74947,6010000.0
2007-07-10 09:13:00,3.75916,3.75916,3.74716,3.75317,6770000.0
2007-07-10 09:14:00,3.75883,3.75883,3.74955,3.75296,6030000.0
2007-07-10 09:15:00,3.75935,3.75935,3.74788,3.75659,4880000.0
2007-07-10 09:16:00,3.75738,3.75773,3.75108,3.75773,4880000.0
2007-07-10 09:17:00,3.75037,3.7601,3.749,3.75296,6390000.0
2007-07-10 09:18:00,3.75476,3.75701,3.74584,3.75701,4880000.0
2007-07-10 09:19:00,3.75052,3.75945,3.74909,3.74909,5250000.0
2007-07-10 09:20:00,3.75863,3.75931,3.7504,3.75931,7890000.0
2007-07-10 09:21:00,3.75955,3.75955,3.75502,3.75502,5260000.0
2007-07-10 09:22:00,3.75325,3.75837,3.74731,3.75045,12010000.0
2007-07-10 09:23:00,3.75662,3.76035,3.75333,3.75691,5630000.0
2007-07-10 09:24:00,3.7553,3.75962,3.75263,3.75263,8650000.0
2007-07-10 09:25:00,3.75795,3.75816,3.74953,3.74953,4890000.0
2007-07-10 09:26:00,3.75893,3.75903,3.74854,3.75705,6400000.0
2007-07-10 09:27:00,3.74824,3.75985,3.74824,3.75974,5630000.0
2007-07-10 09:28:00,3.75375,3.75831,3.7531,3.75623,4890000.0
2007-07-10 09:29:00,3.7588,3.75977,3.75155,3.75877,6390000.0
2007-07-10 09:30:00,3.75802,3.75988,3.74878,3.75988,7140000.0
2007-07-10 09:31:00,3.75822,3.75862,3.75178,3.75732,4880000.0
2007-07-10 09:32:00,3.75422,3.76033,3.75357,3.75357,4890000.0
2007-07-10 09:33:00,3.75384,3.75927,3.74775,3.75785,10890000.0
2007-07-10 09:34:00,3.75731,3.75747,3.74877,3.75348,5250000.0
2007-07-10 09:35:00,3.75781,3.75837,3.74813,3.7566,5640000.0
2007-07-10 09:36:00,3.75534,3.75893,3.75366,3.75857,4510000.0
2007-07-10 09:37:00,3.75657,3.75983,3.75133,3.75927,6760000.0
2007-07-10 09:38:00,3.75902,3.76017,3.74938,3.74938,7130000.0
2007-07-10 09:39:00,3.75339,3.76001,3.75339,3.75441,4890000.0
2007-07-10 09:40:00,3.75468,3.75788,3.74884,3.75507,6020000.0
2007-07-10 09:41:00,3.75933,3.75933,3.75311,3.75581,4880000.0
2007-07-10 09:42:00,3.75829,3.7607,3.75562,3.75998,4140000.0
2007-07-10 09:43:00,3.75359,3.76148,3.75206,3.76009,4890000.0
2007-07-10 09:44:00,3.75981,3.76089,3.74889,3.75103,7160000.0
2007-07-10 09:45:00,3.75924,3.76009,3.74962,3.75799,9780000.0
2007-07-10 09:46:00,3.75601,3.76127,3.75404,3.76018,4880000.0
2007-07-10 09:47:00,3.75751,3.76012,3.75143,3.76012,10520000.0
2007-07-10 09:48:00,3.75534,3.76054,3.75407,3.76054,4140000.0
2007-07-10 09:49:00,3.75906,3.76023,3.74942,3.76023,4890000.0
2007-07-10 09:50:00,3.75966,3.75966,3.75421,3.75811,5250000.0
2007-07-10 09:51:00,3.75802,3.75802,3.74797,3.75313,7140000.0
2007-07-10 09:52:00,3.75356,3.76085,3.75356,3.75644,5270000.0
2007-07-10 09:53:00,3.76091,3.76101,3.74844,3.75465,6400000.0
2007-07-10 09:54:00,3.75852,3.75852,3.74756,3.75572,9400000.0
2007-07-10 09:55:00,3.75676,3.76177,3.75142,3.7596,6390000.0
2007-07-10 09:56:00,3.75089,3.76172,3.74868,3.76172,5260000.0
2007-07-10 09:57:00,3.75776,3.7626,3.75086,3.76049,9780000.0
2007-07-10 09:58:00,3.75353,3.76115,3.75198,3.76115,4140000.0
2007-07-10 09:59:00,3.75516,3.75988,3.74944,3.75988,15010000.0
2007-07-10 10:00:00,3.75805,3.75936,3.74685,3.75917,10160000.0
2007-07-10 10:01:00,3.75975,3.76128,3.75025,3.75025,9760000.0
2007-07-10 10:02:00,3.75634,3.75959,3.74961,3.75418,9760000.0
2007-07-10 10:03:00,3.75332,3.759,3.75022,3.75591,6760000.0
2007-07-10 10:04:00,3.75972,3.75972,3.74507,3.7561,8270000.0
2007-07-10 10:05:00,3.76021,3.76021,3.74791,3.75669,6750000.0
2007-07-10 10:06:00,3.76004,3.76004,3.75233,3.7586,5270000.0
2007-07-10 10:07:00,3.75842,3.75974,3.75302,3.7593,6390000.0
2007-07-10 10:08:00,3.75465,3.76047,3.74589,3.74833,7140000.0
2007-07-10 10:09:00,3.7558,3.75952,3.74777,3.74915,7510000.0
2007-07-10 10:10:00,3.75858,3.7592,3.75189,3.75719,3770000.0
2007-07-10 10:11:00,3.75431,3.75829,3.75368,3.75731,3770000.0
2007-07-10 10:12:00,3.75801,3.75869,3.75285,3.75327,7140000.0
2007-07-10 10:13:00,3.75829,3.75829,3.75114,3.75122,4890000.0
2007-07-10 10:14:00,3.75754,3.75754,3.749,3.75164,8640000.0
2007-07-10 10:15:00,3.75115,3.75695,3.74815,3.75397,4880000.0
2007-07-10 10:16:00,3.75216,3.75552,3.74446,3.75223,13900000.0
2007-07-10 10:17:00,3.75315,3.75881,3.74757,3.74757,12390000.0
2007-07-10 10:18:00,3.7499,3.75767,3.74828,3.75476,6380000.0
2007-07-10 10:19:00,3.74502,3.75847,3.74502,3.75355,10890000.0
2007-07-10 10:20:00,3.75269,3.75774,3.74513,3.75608,8650000.0
2007-07-10 10:21:00,3.75459,3.75857,3.74443,3.75099,15410000.0
2007-07-10 10:22:00,3.75475,3.75989,3.75058,3.75249,5650000.0
2007-07-10 10:23:00,3.75232,3.75817,3.74961,3.75329,4510000.0
2007-07-10 10:24:00,3.75849,3.75849,3.74698,3.75748,9770000.0
2007-07-10 10:25:00,3.7539,3.75818,3.74968,3.74968,4510000.0
2007-07-10 10:26:00,3.75737,3.75923,3.7495,3.75644,11280000.0
2007-07-10 10:27:00,3.75656,3.75769,3.7532,3.75371,6030000.0
2007-07-10 10:28:00,3.74994,3.75958,3.74994,3.75867,7510000.0
2007-07-10 10:29:00,3.75051,3.75883,3.74794,3.75807,5270000.0
2007-07-10 10:30:00,3.75873,3.76001,3.75001,3.75759,7880000.0
2007-07-10 10:31:00,3.75742,3.75968,3.74973,3.75477,7510000.0
2007-07-10 10:32:00,3.75079,3.75913,3.75079,3.75913,8270000.0
2007-07-10 10:33:00,3.75954,3.76012,3.75342,3.76012,6010000.0
2007-07-10 10:34:00,3.75325,3.76398,3.751,3.75365,7880000.0
2007-07-10 10:35:00,3.75765,3.75853,3.74884,3.75191,10150000.0
2007-07-10 10:36:00,3.75999,3.75999,3.75251,3.7594,4890000.0
2007-07-10 10:37:00,3.75985,3.75985,3.7468,3.75279,12020000.0
2007-07-10 10:38:00,3.75616,3.75951,3.74798,3.7583,6390000.0
2007-07-10 10:39:00,3.75852,3.75945,3.75022,3.75888,4880000.0
2007-07-10 10:40:00,3.7588,3.7599,3.75116,3.75116,4890000.0
2007-07-10 10:41:00,3.75086,3.75868,3.74656,3.75778,4510000.0
2007-07-10 10:42:00,3.75389,3.76013,3.75355,3.75886,4530000.0
2007-07-10 10:43:00,3.76029,3.7641,3.75504,3.75504,7510000.0
2007-07-10 10:44:00,3.75972,3.763,3.75384,3.76214,11640000.0
2007-07-10 10:45:00,3.75806,3.76311,3.75242,3.75781,11650000.0
2007-07-10 10:46:00,3.75802,3.76371,3.75802,3.76248,4520000.0
2007-07-10 10:47:00,3.75964,3.76314,3.7558,3.76151,5270000.0
2007-07-10 10:48:00,3.75562,3.76161,3.75167,3.75523,6390000.0
2007-07-10 10:49:00,3.76158,3.76158,3.75111,3.76026,5270000.0
2007-07-10 10:50:00,3.75685,3.76101,3.74767,3.76099,9380000.0
2007-07-10 10:51:00,3.75878,3.76305,3.75052,3.75557,5270000.0
2007-07-10 10:52:00,3.76084,3.76207,3.75589,3.75953,9010000.0
2007-07-10 10:53:00,3.75147,3.76212,3.75147,3.76212,7510000.0
2007-07-10 10:54:00,3.75508,3.76117,3.75508,3.75635,5630000.0
2007-07-10 10:55:00,3.75378,3.75949,3.74805,3.75568,6020000.0
2007-07-10 10:56:00,3.75842,3.76182,3.75362,3.75688,4510000.0
2007-07-10 10:57:00,3.75781,3.76322,3.75607,3.75607,5640000.0
2007-07-10 10:58:00,3.75976,3.76066,3.7511,3.75707,6400000.0
2007-07-10 10:59:00,3.75346,3.76376,3.75346,3.76303,7890000.0
2007-07-10 11:00:00,3.75888,3.76126,3.74738,3.76126,9770000.0
2007-07-10 11:01:00,3.759,3.76272,3.75634,3.75634,6760000.0
2007-07-10 11:02:00,3.7489,3.76177,3.7489,3.75763,4880000.0
2007-07-10 11:03:00,3.7489,3.75773,3.74822,3.75412,5270000.0
2007-07-10 11:04:00,3.76074,3.76074,3.74978,3.76014,4150000.0
2007-07-10 11:05:00,3.75864,3.7616,3.75259,3.75259,4910000.0
2007-07-10 11:06:00,3.75659,3.76195,3.75659,3.7617,5260000.0
2007-07-10 11:07:00,3.76136,3.76342,3.75316,3.75318,7140000.0
2007-07-10 11:08:00,3.75788,3.76136,3.75158,3.76135,6770000.0
2007-07-10 11:09:00,3.75752,3.76244,3.75645,3.76244,4520000.0
2007-07-10 11:10:00,3.75908,3.76236,3.75064,3.76113,6780000.0
2007-07-10 11:11:00,3.75866,3.76145,3.75261,3.75261,4140000.0
2007-07-10 11:12:00,3.75633,3.76098,3.7544,3.75512,7130000.0
2007-07-10 11:13:00,3.76079,3.76079,3.74883,3.74883,7510000.0
2007-07-10 11:14:00,3.7565,3.76054,3.75152,3.7602,7140000.0
2007-07-10 11:15:00,3.76345,3.76419,3.75429,3.75911,4890000.0
2007-07-10 11:16:00,3.76252,3.76252,3.75333,3.75333,4880000.0
2007-07-10 11:17:00,3.76118,3.76118,3.74997,3.75649,5260000.0
2007-07-10 11:18:00,3.76176,3.76176,3.74923,3.75337,6390000.0
2007-07-10 11:19:00,3.76238,3.76238,3.75207,3.76017,6000000.0
2007-07-10 11:20:00,3.76083,3.76083,3.75273,3.7567,6760000.0
2007-07-10 11:21:00,3.7606,3.76156,3.75253,3.7566,10900000.0
2007-07-10 11:22:00,3.75557,3.76134,3.75557,3.75711,5270000.0
2007-07-10 11:23:00,3.75317,3.76458,3.75317,3.75939,7140000.0
2007-07-10 11:24:00,3.75076,3.7611,3.75076,3.75656,12400000.0
2007-07-10 11:25:00,3.75908,3.76075,3.7523,3.7589,5260000.0
2007-07-10 11:26:00,3.76004,3.76081,3.75559,3.75559,4140000.0
2007-07-10 11:27:00,3.75761,3.76271,3.75128,3.75128,4510000.0
2007-07-10 11:28:00,3.75521,3.76181,3.75488,3.75917,10900000.0
2007-07-10 11:29:00,3.75974,3.76035,3.75403,3.76034,7140000.0
2007-07-10 11:30:00,3.75737,3.7604,3.75463,3.7604,4900000.0
2007-07-10 11:31:00,3.75851,3.76052,3.75443,3.75979,6770000.0
2007-07-10 11:32:00,3.75836,3.76088,3.74909,3.75577,9800000.0
2007-07-10 11:33:00,3.76132,3.76304,3.75323,3.76276,5270000.0
2007-07-10 11:34:00,3.75854,3.76164,3.75581,3.76037,4140000.0
2007-07-10 11:35:00,3.75215,3.7617,3.74876,3.75188,7140000.0
2007-07-10 11:36:00,3.76279,3.76368,3.76209,3.76306,6390000.0
2007-07-10 11:37:00,3.7631,3.76379,3.75371,3.7596,4140000.0
2007-07-10 11:38:00,3.75801,3.76311,3.75699,3.76279,4900000.0
2007-07-10 11:39:00,3.75888,3.7599,3.75011,3.75441,7130000.0
2007-07-10 11:40:00,3.76147,3.76243,3.75833,3.76218,4890000.0
2007-07-10 11:41:00,3.76282,3.7646,3.7542,3.75702,9390000.0
2007-07-10 11:42:00,3.76112,3.76174,3.75442,3.7576,4510000.0
2007-07-10 11:43:00,3.76087,3.76257,3.75661,3.76257,6760000.0
2007-07-10 11:44:00,3.75534,3.76094,3.75534,3.75978,4140000.0
2007-07-10 11:45:00,3.76054,3.76157,3.75221,3.76047,4880000.0
2007-07-10 11:46:00,3.76177,3.76177,3.75591,3.7603,5270000.0
2007-07-10 11:47:00,3.76175,3.76273,3.75491,3.75491,6780000.0
2007-07-10 11:48:00,3.76239,3.76279,3.75664,3.76236,6400000.0
2007-07-10 11:49:00,3.76357,3.76357,3.75225,3.76301,10900000.0
2007-07-10 11:50:00,3.75961,3.76466,3.75938,3.75977,7140000.0
2007-07-10 11:51:00,3.76155,3.76399,3.75277,3.75925,7500000.0
2007-07-10 11:52:00,3.76225,3.76225,3.75267,3.76072,4510000.0
2007-07-10 11:53:00,3.75792,3.76156,3.75037,3.76052,9760000.0
2007-07-10 11:54:00,3.76255,3.76354,3.75803,3.75803,6380000.0
2007-07-10 11:55:00,3.76277,3.76401,3.75442,3.7598,5270000.0
2007-07-10 11:56:00,3.76049,3.76339,3.75799,3.75799,4890000.0
2007-07-10 11:57:00,3.7615,3.76224,3.75727,3.75727,4890000.0
2007-07-10 11:58:00,3.75578,3.76123,3.74741,3.75703,9020000.0
2007-07-10 11:59:00,3.75667,3.7619,3.75315,3.7619,6000000.0
2007-07-10 12:00:00,3.76316,3.76316,3.75572,3.75898,10890000.0
2007-07-10 12:01:00,3.76237,3.76237,3.7581,3.76066,7510000.0
2007-07-10 12:02:00,3.76345,3.76345,3.75465,3.75714,5630000.0
2007-07-10 12:03:00,3.76256,3.76293,3.75727,3.76282,4890000.0
2007-07-10 12:04:00,3.76301,3.76391,3.75512,3.76194,4880000.0
2007-07-10 12:05:00,3.76202,3.76507,3.75804,3.75804,7140000.0
2007-07-10 12:06:00,3.75948,3.76247,3.75325,3.75572,7880000.0
2007-07-10 12:07:00,3.76245,3.76245,3.75385,3.75526,5270000.0
2007-07-10 12:08:00,3.76045,3.76187,3.75622,3.7577,6400000.0
2007-07-10 12:09:00,3.75971,3.76384,3.75773,3.76138,4520000.0
2007-07-10 12:10:00,3.76019,3.76626,3.75664,3.75992,4140000.0
2007-07-10 12:11:00,3.76324,3.76436,3.75485,3.75966,6760000.0
2007-07-10 12:12:00,3.75564,3.76518,3.75558,3.76265,4880000.0
2007-07-10 12:13:00,3.75949,3.76229,3.75362,3.76009,3380000.0
2007-07-10 12:14:00,3.7641,3.7641,3.75261,3.75922,4880000.0
2007-07-10 12:15:00,3.76017,3.76428,3.75242,3.76199,7140000.0
2007-07-10 12:16:00,3.75924,3.7635,3.75434,3.75434,4510000.0
2007-07-10 12:17:00,3.75215,3.76262,3.75215,3.75843,5260000.0
2007-07-10 12:18:00,3.7624,3.76529,3.75333,3.76143,8270000.0
2007-07-10 12:19:00,3.76178,3.76377,3.75349,3.76324,6020000.0
2007-07-10 12:20:00,3.76163,3.76401,3.7579,3.76401,6000000.0
2007-07-10 12:21:00,3.76507,3.76518,3.75414,3.75867,7500000.0
2007-07-10 12:22:00,3.75017,3.76263,3.75017,3.76263,4150000.0
2007-07-10 12:23:00,3.76049,3.76468,3.75371,3.75885,6390000.0
2007-07-10 12:24:00,3.7568,3.76468,3.7568,3.75829,6760000.0
2007-07-10 12:25:00,3.76011,3.76614,3.75509,3.76239,7140000.0
2007-07-10 12:26:00,3.76443,3.76443,3.7568,3.76358,5250000.0
2007-07-10 12:27:00,3.76353,3.76353,3.75461,3.76118,4880000.0
2007-07-10 12:28:00,3.75742,3.76587,3.75622,3.76153,7140000.0
2007-07-10 12:29:00,3.75846,3.76398,3.75746,3.76398,8270000.0
2007-07-10 12:30:00,3.75513,3.76525,3.75439,3.76111,4520000.0
2007-07-10 12:31:00,3.75975,3.76043,3.75582,3.75598,3770000.0
2007-07-10 12:32:00,3.75842,3.76372,3.75198,3.75843,10140000.0
2007-07-10 12:33:00,3.76327,3.76769,3.75518,3.76639,6390000.0
2007-07-10 12:34:00,3.75744,3.76358,3.75744,3.76358,4880000.0
2007-07-10 12:35:00,3.76362,3.7647,3.75447,3.75907,6390000.0
2007-07-10 12:36:00,3.76488,3.76488,3.75461,3.7643,7140000.0
2007-07-10 12:37:00,3.76382,3.76382,3.75679,3.75895,4880000.0
2007-07-10 12:38:00,3.75766,3.76133,3.74928,3.7565,8640000.0
2007-07-10 12:39:00,3.75876,3.76282,3.75143,3.76282,4890000.0
2007-07-10 12:40:00,3.75174,3.76088,3.75174,3.75692,4520000.0
2007-07-10 12:41:00,3.76315,3.76688,3.75594,3.76454,6760000.0
2007-07-10 12:42:00,3.76396,3.76432,3.75461,3.76432,9390000.0
2007-07-10 12:43:00,3.76332,3.76332,3.75326,3.75826,5630000.0
2007-07-10 12:44:00,3.76077,3.76077,3.75275,3.75275,4510000.0
2007-07-10 12:45:00,3.76245,3.76315,3.75053,3.76315,14650000.0
2007-07-10 12:46:00,3.75643,3.7641,3.75393,3.7641,4140000.0
2007-07-10 12:47:00,3.75284,3.76175,3.75284,3.75797,6760000.0
2007-07-10 12:48:00,3.75997,3.76425,3.7545,3.7545,4890000.0
2007-07-10 12:49:00,3.76415,3.76441,3.75431,3.76192,7140000.0
2007-07-10 12:50:00,3.75331,3.76383,3.75331,3.75932,6760000.0
2007-07-10 12:51:00,3.75313,3.75812,3.75313,3.75786,4890000.0
2007-07-10 12:52:00,3.76108,3.76108,3.75266,3.75266,5260000.0
2007-07-10 12:53:00,3.75632,3.76068,3.74937,3.75343,7520000.0
2007-07-10 12:54:00,3.76341,3.76354,3.75343,3.75511,5260000.0
2007-07-10 12:55:00,3.75836,3.7619,3.75058,3.75554,9760000.0
2007-07-10 12:56:00,3.76192,3.76193,3.74929,3.7514,5630000.0
2007-07-10 12:57:00,3.76229,3.76229,3.75053,3.7533,6770000.0
2007-07-10 12:58:00,3.76283,3.76357,3.75654,3.75786,7890000.0
2007-07-10 12:59:00,3.75904,3.76357,3.75731,3.76357,9400000.0
2007-07-10 13:00:00,3.75241,3.762,3.75061,3.76013,11650000.0
2007-07-10 13:01:00,3.75548,3.76574,3.75395,3.75504,5630000.0
2007-07-10 13:02:00,3.76248,3.76263,3.75416,3.75909,5650000.0
2007-07-10 13:03:00,3.75012,3.75809,3.75012,3.75012,6380000.0
2007-07-10 13:06:00,3.76212,3.76443,3.75455,3.76119,8250000.0
2007-07-10 13:07:00,3.75318,3.76072,3.74943,3.76072,5630000.0
2007-07-10 13:08:00,3.75858,3.76361,3.7565,3.7565,4890000.0
2007-07-10 13:09:00,3.76114,3.76391,3.75828,3.75828,8280000.0
2007-07-10 13:10:00,3.76252,3.76399,3.75758,3.76352,7130000.0
2007-07-10 13:11:00,3.75546,3.76193,3.74982,3.76193,5630000.0
2007-07-10 13:12:00,3.7617,3.76479,3.7535,3.76219,7140000.0
2007-07-10 13:13:00,3.75922,3.76428,3.75493,3.76298,6380000.0
2007-07-10 13:14:00,3.76425,3.76425,3.75029,3.76186,6770000.0
2007-07-10 13:15:00,3.7632,3.76573,3.7547,3.76368,7530000.0
2007-07-10 13:16:00,3.76353,3.76387,3.75563,3.75676,6760000.0
2007-07-10 13:17:00,3.75746,3.76293,3.75202,3.76248,7140000.0
2007-07-10 13:18:00,3.76286,3.76368,3.75315,3.75908,4880000.0
2007-07-10 13:19:00,3.75922,3.76395,3.75665,3.75752,5250000.0
2007-07-10 13:20:00,3.75683,3.76346,3.75683,3.76323,5630000.0
2007-07-10 13:21:00,3.76387,3.76387,3.75552,3.76314,7500000.0
2007-07-10 13:22:00,3.75802,3.76144,3.75773,3.75873,4140000.0
2007-07-10 13:23:00,3.76118,3.76223,3.75199,3.76223,6020000.0
2007-07-10 13:24:00,3.76353,3.76353,3.75273,3.76101,5260000.0
2007-07-10 13:25:00,3.76155,3.76155,3.75594,3.75769,4140000.0
2007-07-10 13:26:00,3.75778,3.7631,3.74998,3.7559,6770000.0
2007-07-10 13:27:00,3.76256,3.76258,3.75183,3.75354,7890000.0
2007-07-10 13:28:00,3.76382,3.76392,3.75757,3.75833,6020000.0
2007-07-10 13:29:00,3.76393,3.76553,3.75725,3.76487,8630000.0
2007-07-10 13:30:00,3.76211,3.76321,3.75568,3.76321,4510000.0
2007-07-10 13:31:00,3.76043,3.76248,3.75584,3.75584,6030000.0
2007-07-10 13:32:00,3.76014,3.76383,3.7527,3.76383,5640000.0
2007-07-10 13:33:00,3.75749,3.7646,3.75666,3.75677,4520000.0
2007-07-10 13:34:00,3.75962,3.76352,3.75458,3.75483,10520000.0
2007-07-10 13:35:00,3.76078,3.76078,3.74912,3.75558,9020000.0
2007-07-10 13:36:00,3.7594,3.7642,3.75916,3.75916,6770000.0
2007-07-10 13:37:00,3.75464,3.76446,3.75464,3.75737,7880000.0
2007-07-10 13:38:00,3.7641,3.76428,3.75529,3.75825,6010000.0
2007-07-10 13:39:00,3.75381,3.76336,3.75381,3.75536,4510000.0
2007-07-10 13:40:00,3.76358,3.76579,3.75909,3.76303,5260000.0
2007-07-10 13:41:00,3.7632,3.76504,3.75676,3.76111,6380000.0
2007-07-10 13:42:00,3.76455,3.76516,3.75501,3.76469,5270000.0
2007-07-10 13:43:00,3.76526,3.7664,3.75654,3.7664,5650000.0
2007-07-10 13:44:00,3.76198,3.76572,3.76007,3.76367,8650000.0
2007-07-10 13:45:00,3.76396,3.76617,3.75573,3.76599,3770000.0
2007-07-10 13:46:00,3.76486,3.76486,3.75382,3.75994,6390000.0
2007-07-10 13:47:00,3.76434,3.76611,3.75529,3.75935,6390000.0
2007-07-10 13:48:00,3.75899,3.76721,3.75712,3.76465,7510000.0
2007-07-10 13:49:00,3.76054,3.76737,3.75642,3.76593,6760000.0
2007-07-10 13:50:00,3.7613,3.76634,3.75915,3.76041,5630000.0
2007-07-10 13:51:00,3.7649,3.76622,3.75636,3.75657,4520000.0
2007-07-10 13:52:00,3.76404,3.76527,3.75448,3.76527,5650000.0
2007-07-10 13:53:00,3.75906,3.76366,3.75161,3.76366,9020000.0
2007-07-10 13:54:00,3.76556,3.76638,3.75683,3.76101,4890000.0
2007-07-10 13:55:00,3.75704,3.76544,3.75699,3.76544,4880000.0
2007-07-10 13:56:00,3.76515,3.76598,3.75636,3.76375,10910000.0
2007-07-10 13:57:00,3.7605,3.76508,3.75512,3.76109,6760000.0
2007-07-10 13:58:00,3.76561,3.76561,3.75348,3.76009,4140000.0
2007-07-10 13:59:00,3.75696,3.7684,3.75696,3.76408,12010000.0
2007-07-10 14:00:00,3.76183,3.76481,3.75887,3.76336,7140000.0
2007-07-10 14:01:00,3.76619,3.76627,3.75755,3.75847,4890000.0
2007-07-10 14:02:00,3.76016,3.76452,3.75569,3.76127,6010000.0
2007-07-10 14:03:00,3.765,3.76546,3.75661,3.76546,4510000.0
2007-07-10 14:04:00,3.75999,3.7668,3.75999,3.76339,5650000.0
2007-07-10 14:05:00,3.75315,3.76409,3.75173,3.76409,15010000.0
2007-07-10 14:06:00,3.75811,3.76442,3.7546,3.76092,8650000.0
2007-07-10 14:07:00,3.75877,3.76736,3.75877,3.76096,5640000.0
2007-07-10 14:08:00,3.76331,3.76716,3.76137,3.76716,4510000.0
2007-07-10 14:09:00,3.76576,3.76616,3.75385,3.76388,7520000.0
2007-07-10 14:10:00,3.76567,3.7658,3.7595,3.76011,4890000.0
2007-07-10 14:11:00,3.7661,3.76625,3.75526,3.75864,5270000.0
2007-07-10 14:12:00,3.76255,3.76608,3.75935,3.76487,6000000.0
2007-07-10 14:13:00,3.76415,3.766,3.75614,3.75965,9760000.0
2007-07-10 14:14:00,3.76702,3.76702,3.75976,3.76167,7880000.0
2007-07-10 14:15:00,3.76137,3.76687,3.75596,3.76687,8650000.0
2007-07-10 14:16:00,3.76638,3.76947,3.75942,3.76227,6010000.0
2007-07-10 14:17:00,3.76536,3.76685,3.75674,3.7626,6380000.0
2007-07-10 14:18:00,3.75644,3.76674,3.75644,3.76627,6010000.0
2007-07-10 14:19:00,3.76636,3.76636,3.7549,3.75614,5650000.0
2007-07-10 14:20:00,3.75894,3.76605,3.75894,3.76605,4510000.0
2007-07-10 14:21:00,3.76142,3.76294,3.75517,3.76124,7880000.0
2007-07-10 14:22:00,3.76242,3.76543,3.75541,3.76543,6760000.0
2007-07-10 14:23:00,3.76611,3.76611,3.75671,3.76115,6020000.0
2007-07-10 14:24:00,3.76322,3.76488,3.75273,3.76364,5640000.0
2007-07-10 14:25:00,3.76326,3.76438,3.75825,3.75924,4890000.0
2007-07-10 14:26:00,3.76529,3.76529,3.7546,3.76238,4140000.0
2007-07-10 14:27:00,3.76314,3.76552,3.75936,3.76552,5260000.0
2007-07-10 14:28:00,3.76367,3.76552,3.75886,3.76552,4880000.0
2007-07-10 14:29:00,3.76428,3.76616,3.76058,3.76058,7140000.0
2007-07-10 14:30:00,3.76588,3.76588,3.75973,3.76283,4140000.0
2007-07-10 14:31:00,3.76421,3.76421,3.75741,3.76106,6400000.0
2007-07-10 14:32:00,3.76067,3.76503,3.75758,3.76503,6010000.0
2007-07-10 14:33:00,3.76406,3.76468,3.75797,3.76319,5260000.0
2007-07-10 14:34:00,3.76422,3.7645,3.7554,3.76312,6380000.0
2007-07-10 14:35:00,3.76449,3.76542,3.75906,3.76542,6760000.0
2007-07-10 14:36:00,3.76308,3.76689,3.75866,3.76603,6020000.0
2007-07-10 14:37:00,3.76124,3.76528,3.75458,3.75458,6010000.0
2007-07-10 14:38:00,3.7633,3.76464,3.75485,3.76464,7880000.0
2007-07-10 14:39:00,3.75862,3.76114,3.75446,3.76076,5630000.0
2007-07-10 14:40:00,3.76513,3.76513,3.7519,3.75758,5640000.0
2007-07-10 14:41:00,3.76451,3.76451,3.75592,3.76145,7500000.0
2007-07-10 14:42:00,3.7604,3.76201,3.7522,3.75725,5260000.0
2007-07-10 14:43:00,3.76005,3.76419,3.75399,3.75879,4520000.0
2007-07-10 14:44:00,3.75849,3.7639,3.75825,3.75884,7140000.0
2007-07-10 14:45:00,3.76174,3.76293,3.75102,3.75876,8270000.0
2007-07-10 14:46:00,3.76313,3.76428,3.75354,3.76212,6020000.0
2007-07-10 14:47:00,3.7597,3.76326,3.75289,3.76326,5660000.0
2007-07-10 14:48:00,3.7639,3.7639,3.75222,3.76281,5250000.0
2007-07-10 14:49:00,3.7638,3.76616,3.76102,3.76102,4510000.0
2007-07-10 14:50:00,3.75851,3.76367,3.7503,3.75752,13890000.0
2007-07-10 14:51:00,3.76394,3.76458,3.75847,3.76005,4890000.0
2007-07-10 14:52:00,3.75896,3.76506,3.75896,3.75909,4140000.0
2007-07-10 14:53:00,3.7541,3.76571,3.7541,3.75773,5630000.0
2007-07-10 14:54:00,3.76407,3.7643,3.75549,3.75697,5260000.0
2007-07-10 14:55:00,3.75981,3.76379,3.75277,3.76092,4520000.0
2007-07-10 14:56:00,3.76668,3.76683,3.75727,3.76224,7890000.0
2007-07-10 14:57:00,3.76285,3.76447,3.75412,3.75898,5630000.0
2007-07-10 14:58:00,3.7667,3.7667,3.75437,3.76102,8260000.0
2007-07-10 14:59:00,3.76546,3.76642,3.7597,3.76483,7890000.0
2007-07-10 15:00:00,3.76385,3.76899,3.75896,3.76899,4890000.0
2007-07-10 15:01:00,3.76603,3.76623,3.75502,3.76564,6030000.0
2007-07-10 15:02:00,3.76632,3.76632,3.75578,3.75747,9400000.0
2007-07-10 15:03:00,3.7639,3.7682,3.76208,3.76284,5640000.0
2007-07-10 15:04:00,3.76468,3.76562,3.76098,3.762,4510000.0
2007-07-10 15:05:00,3.76683,3.76683,3.75479,3.76299,5260000.0
2007-07-10 15:06:00,3.76579,3.76583,3.75707,3.76583,5270000.0
2007-07-10 15:07:00,3.76632,3.76698,3.75951,3.76662,4890000.0
2007-07-10 15:08:00,3.76613,3.76685,3.76132,3.76132,5260000.0
2007-07-10 15:09:00,3.76187,3.76635,3.75419,3.76331,5250000.0
2007-07-10 15:10:00,3.75996,3.76677,3.75621,3.76116,4880000.0
2007-07-10 15:11:00,3.76091,3.76561,3.75676,3.75676,4890000.0
2007-07-10 15:12:00,3.76302,3.76687,3.75876,3.76241,4880000.0
2007-07-10 15:13:00,3.76594,3.76702,3.75608,3.76518,5630000.0
2007-07-10 15:14:00,3.76223,3.76783,3.75607,3.7651,5260000.0
2007-07-10 15:15:00,3.76293,3.76554,3.75847,3.76502,4910000.0
2007-07-10 15:16:00,3.7623,3.76672,3.76184,3.76516,5640000.0
2007-07-10 15:17:00,3.76685,3.76707,3.7554,3.76164,7900000.0
2007-07-10 15:18:00,3.76678,3.76849,3.75459,3.76083,6010000.0
2007-07-10 15:19:00,3.7663,3.76732,3.76023,3.76732,4140000.0
2007-07-10 15:20:00,3.7655,3.76712,3.75581,3.75608,8250000.0
2007-07-10 15:21:00,3.76672,3.76731,3.76207,3.76297,5260000.0
2007-07-10 15:22:00,3.76197,3.76715,3.75717,3.75717,4890000.0
2007-07-10 15:23:00,3.76237,3.76836,3.75257,3.76836,4510000.0
2007-07-10 15:24:00,3.76846,3.76846,3.76226,3.76313,4520000.0
2007-07-10 15:25:00,3.7683,3.76872,3.76231,3.76348,4880000.0
2007-07-10 15:26:00,3.76979,3.76979,3.75847,3.76844,4510000.0
2007-07-10 15:27:00,3.76435,3.76786,3.75775,3.75775,6020000.0
2007-07-10 15:28:00,3.76742,3.76947,3.76382,3.76382,4900000.0
2007-07-10 15:29:00,3.76616,3.76774,3.7568,3.76774,17290000.0
2007-07-10 15:30:00,3.76835,3.76864,3.76163,3.76747,4520000.0
2007-07-10 15:31:00,3.76538,3.76758,3.76266,3.76757,5260000.0
2007-07-10 15:32:00,3.76588,3.76765,3.75859,3.76765,3400000.0
2007-07-10 15:33:00,3.7589,3.76821,3.75755,3.76282,8270000.0
2007-07-10 15:34:00,3.76514,3.76847,3.75844,3.76847,9770000.0
2007-07-10 15:35:00,3.76815,3.77003,3.75846,3.75846,7510000.0
2007-07-10 15:36:00,3.76373,3.76863,3.76018,3.76284,5630000.0
2007-07-10 15:37:00,3.76733,3.76773,3.76275,3.76275,5260000.0
2007-07-10 15:38:00,3.76659,3.76771,3.76187,3.76723,6390000.0
2007-07-10 15:39:00,3.76379,3.76652,3.76109,3.76575,5630000.0
2007-07-10 15:40:00,3.76206,3.76783,3.757,3.76749,4510000.0
2007-07-10 15:41:00,3.76736,3.76797,3.76244,3.76566,5640000.0
2007-07-10 15:42:00,3.76242,3.7677,3.76153,3.76454,4880000.0
2007-07-10 15:43:00,3.7607,3.76819,3.75707,3.76578,4140000.0
2007-07-10 15:44:00,3.76706,3.76706,3.75756,3.76572,10880000.0
2007-07-10 15:45:00,3.76752,3.76752,3.75692,3.76529,7140000.0
2007-07-10 15:46:00,3.75654,3.76319,3.75654,3.762,4880000.0
2007-07-10 15:47:00,3.76061,3.76876,3.75951,3.76819,7130000.0
2007-07-10 15:48:00,3.75789,3.76808,3.75789,3.768,5260000.0
2007-07-10 15:49:00,3.76552,3.76884,3.76376,3.76376,3770000.0
2007-07-10 15:50:00,3.76404,3.76948,3.76344,3.76389,6000000.0
2007-07-10 15:51:00,3.76824,3.76824,3.75783,3.76349,5250000.0
2007-07-10 15:52:00,3.76353,3.76972,3.75955,3.76025,4150000.0
2007-07-10 15:53:00,3.75547,3.76718,3.75547,3.75851,4880000.0
2007-07-10 15:54:00,3.76761,3.76793,3.76106,3.76793,4890000.0
2007-07-10 15:55:00,3.76935,3.76935,3.76026,3.76766,5270000.0
2007-07-10 15:56:00,3.76876,3.76876,3.76055,3.76238,4520000.0
2007-07-10 15:57:00,3.76887,3.77094,3.75855,3.76909,7880000.0
2007-07-10 15:58:00,3.76449,3.76864,3.75747,3.76431,6770000.0
2007-07-10 15:59:00,3.76395,3.76703,3.7623,3.76404,4510000.0
2007-07-10 16:00:00,3.76877,3.76877,3.76132,3.76638,7150000.0
2007-07-10 16:01:00,3.76433,3.76843,3.76262,3.76519,6750000.0
2007-07-10 16:02:00,3.76541,3.76725,3.75786,3.75884,5270000.0
2007-07-10 16:03:00,3.76656,3.76821,3.76418,3.7644,4880000.0
2007-07-10 16:04:00,3.76413,3.76734,3.75881,3.76432,5260000.0
2007-07-10 16:05:00,3.76423,3.77259,3.76413,3.77076,6390000.0
2007-07-10 16:06:00,3.75927,3.76884,3.75927,3.7678,6770000.0
2007-07-10 16:07:00,3.76928,3.76937,3.76175,3.76745,4510000.0
2007-07-10 16:08:00,3.76495,3.7684,3.76063,3.76504,5260000.0
2007-07-10 16:09:00,3.76533,3.76875,3.75914,3.76875,4900000.0
2007-07-10 16:10:00,3.76414,3.76806,3.76201,3.76503,5640000.0
2007-07-10 16:11:00,3.76676,3.76763,3.7571,3.76763,7130000.0
2007-07-10 16:12:00,3.77034,3.77034,3.76287,3.76287,5260000.0
2007-07-10 16:13:00,3.76097,3.76739,3.75737,3.76498,7140000.0
2007-07-10 16:14:00,3.76741,3.76769,3.76247,3.76247,4880000.0
2007-07-10 16:15:00,3.75968,3.76737,3.75968,3.76333,5260000.0
2007-07-10 16:16:00,3.76217,3.76714,3.75833,3.76015,7890000.0
2007-07-10 16:17:00,3.76149,3.76728,3.76149,3.76619,4510000.0
2007-07-10 16:18:00,3.7633,3.76697,3.75853,3.76599,6010000.0
2007-07-10 16:19:00,3.75773,3.76674,3.75773,3.76101,5260000.0
2007-07-10 16:20:00,3.76256,3.76522,3.75307,3.75938,4140000.0
2007-07-10 16:21:00,3.76603,3.76603,3.75567,3.76414,5260000.0
2007-07-10 16:22:00,3.7662,3.76668,3.76076,3.76611,6760000.0
2007-07-10 16:23:00,3.75803,3.76427,3.75234,3.76397,7520000.0
2007-07-10 16:24:00,3.765,3.76605,3.75814,3.764,5640000.0
2007-07-10 16:25:00,3.76091,3.76591,3.75753,3.76591,4880000.0
2007-07-10 16:26:00,3.76656,3.76701,3.75583,3.76701,4530000.0
2007-07-10 16:27:00,3.76341,3.76753,3.75546,3.7651,8250000.0
2007-07-10 16:28:00,3.7641,3.76663,3.75414,3.75877,4510000.0
2007-07-10 16:29:00,3.75861,3.7657,3.75861,3.765,5640000.0
2007-07-10 16:30:00,3.76177,3.76685,3.76036,3.76036,9040000.0
2007-07-10 16:31:00,3.76679,3.7693,3.76032,3.76409,6020000.0
2007-07-10 16:32:00,3.76629,3.76738,3.75893,3.76738,6770000.0
2007-07-10 16:33:00,3.76741,3.76749,3.76113,3.76279,4510000.0
2007-07-10 16:34:00,3.76807,3.76807,3.75854,3.76221,6380000.0
2007-07-10 16:35:00,3.76287,3.76851,3.7569,3.76257,4510000.0
2007-07-10 16:36:00,3.76466,3.76749,3.75807,3.76703,4140000.0
2007-07-10 16:37:00,3.76789,3.76865,3.76567,3.76808,6760000.0
2007-07-10 16:38:00,3.76496,3.76925,3.75775,3.76829,7510000.0
2007-07-10 16:39:00,3.76833,3.76833,3.75859,3.76354,4510000.0
2007-07-10 16:40:00,3.76845,3.7685,3.7607,3.76169,3770000.0
2007-07-10 16:41:00,3.7663,3.76728,3.75623,3.76548,4510000.0
2007-07-10 16:42:00,3.7579,3.76662,3.7579,3.76627,4880000.0
2007-07-10 16:43:00,3.76352,3.76647,3.75522,3.75923,4890000.0
2007-07-10 16:44:00,3.76677,3.76677,3.76015,3.76102,4520000.0
2007-07-10 16:45:00,3.76534,3.76646,3.75487,3.76292,12020000.0
2007-07-10 16:46:00,3.76566,3.76597,3.76092,3.76305,4890000.0
2007-07-10 16:47:00,3.76256,3.76645,3.75607,3.76567,7140000.0
2007-07-10 16:48:00,3.76698,3.76698,3.75502,3.7648,6770000.0
2007-07-10 16:49:00,3.76249,3.76698,3.75642,3.7617,6010000.0
2007-07-10 16:50:00,3.76579,3.7664,3.75744,3.7664,5630000.0
2007-07-10 16:51:00,3.76606,3.76681,3.7568,3.76526,4900000.0
2007-07-10 16:52:00,3.76039,3.76723,3.75818,3.75818,6000000.0
2007-07-10 16:53:00,3.76578,3.76909,3.75952,3.76669,6760000.0
2007-07-10 16:54:00,3.76724,3.76821,3.75517,3.7578,5650000.0
2007-07-10 16:55:00,3.76251,3.76784,3.75861,3.7631,5250000.0
2007-07-10 16:56:00,3.76304,3.76763,3.75426,3.76099,7130000.0
2007-07-10 16:57:00,3.75248,3.7653,3.75248,3.75664,7130000.0
2007-07-10 16:58:00,3.76437,3.76485,3.76011,3.76485,5630000.0
2007-07-10 16:59:00,3.75561,3.76533,3.75485,3.7597,13150000.0
2007-07-10 17:00:00,3.76425,3.76425,3.75424,3.76325,6010000.0
2007-07-10 17:01:00,3.76168,3.76235,3.75776,3.76206,4510000.0
2007-07-10 17:02:00,3.76324,3.76324,3.75573,3.75573,5640000.0
2007-07-10 17:03:00,3.75742,3.76397,3.75402,3.76067,7880000.0
2007-07-10 17:04:00,3.76314,3.76314,3.75731,3.76244,7510000.0
2007-07-10 17:05:00,3.76302,3.76302,3.75284,3.75607,5260000.0
2007-07-10 17:06:00,3.75972,3.75972,3.74959,3.75912,6380000.0
2007-07-10 17:07:00,3.75736,3.76034,3.75411,3.75912,6000000.0
2007-07-10 17:08:00,3.75825,3.76093,3.74858,3.75563,4150000.0
2007-07-10 17:09:00,3.75932,3.76127,3.75475,3.76127,7510000.0
2007-07-10 17:10:00,3.75573,3.76104,3.75377,3.75577,7510000.0
2007-07-10 17:11:00,3.75408,3.75919,3.74833,3.75919,5650000.0
2007-07-10 17:12:00,3.75889,3.75947,3.75444,3.75594,4880000.0
2007-07-10 17:13:00,3.76,3.76,3.75088,3.75867,3770000.0
2007-07-10 17:14:00,3.76041,3.76041,3.7518,3.75917,6760000.0
2007-07-10 17:15:00,3.75911,3.76207,3.75693,3.75713,5640000.0
2007-07-10 17:16:00,3.75439,3.76073,3.75068,3.75648,6390000.0
2007-07-10 17:17:00,3.75444,3.75983,3.74931,3.75527,5640000.0
2007-07-10 17:18:00,3.75919,3.75919,3.74837,3.75551,5640000.0
2007-07-10 17:19:00,3.75986,3.76258,3.75385,3.76205,5270000.0
2007-07-10 17:20:00,3.75658,3.7607,3.75283,3.75283,4510000.0
2007-07-10 17:21:00,3.75723,3.75874,3.75319,3.75507,4900000.0
2007-07-10 17:22:00,3.75928,3.76009,3.75439,3.75929,6400000.0
2007-07-10 17:23:00,3.75923,3.76018,3.75357,3.75981,6750000.0
2007-07-10 17:24:00,3.75563,3.76167,3.75558,3.75601,4150000.0
2007-07-10 17:25:00,3.74972,3.75753,3.74806,3.75753,7510000.0
2007-07-10 17:26:00,3.75883,3.75964,3.74959,3.75465,4520000.0
2007-07-10 17:27:00,3.75926,3.75926,3.74943,3.75762,5260000.0
2007-07-10 17:28:00,3.75534,3.75946,3.74608,3.75913,9760000.0
2007-07-10 17:29:00,3.75848,3.75931,3.75063,3.75931,6770000.0
2007-07-10 17:30:00,3.75844,3.75859,3.74801,3.75544,15420000.0
2007-07-10 17:31:00,3.75583,3.75964,3.75403,3.75405,4510000.0
2007-07-10 17:32:00,3.7595,3.75968,3.75113,3.75968,5630000.0
2007-07-10 17:33:00,3.75547,3.76034,3.75211,3.75888,6020000.0
2007-07-10 17:34:00,3.75097,3.75552,3.74978,3.75111,4520000.0
2007-07-10 17:35:00,3.7623,3.7623,3.75168,3.75624,7880000.0
2007-07-10 17:36:00,3.75759,3.76141,3.75193,3.75193,4510000.0
2007-07-10 17:37:00,3.75739,3.75988,3.75043,3.75902,6750000.0
2007-07-10 17:38:00,3.75949,3.76328,3.75297,3.75297,3400000.0
2007-07-10 17:39:00,3.75913,3.76318,3.75192,3.76296,8650000.0
2007-07-10 17:40:00,3.75695,3.76123,3.75124,3.76014,6390000.0
2007-07-10 17:41:00,3.75753,3.76465,3.75355,3.75789,4880000.0
2007-07-10 17:42:00,3.75772,3.76191,3.75373,3.75789,5260000.0
2007-07-10 17:43:00,3.76052,3.76208,3.75498,3.76208,4510000.0
2007-07-10 17:44:00,3.76202,3.76202,3.75575,3.76045,5650000.0
2007-07-10 17:45:00,3.75739,3.76209,3.75123,3.75955,12770000.0
2007-07-10 17:46:00,3.7614,3.76235,3.75671,3.76235,5640000.0
2007-07-10 17:47:00,3.75833,3.76347,3.75477,3.76269,7130000.0
2007-07-10 17:48:00,3.76262,3.76262,3.75072,3.75779,10520000.0
2007-07-10 17:49:00,3.75852,3.75852,3.74893,3.74912,7140000.0
2007-07-10 17:50:00,3.76202,3.76586,3.75133,3.76297,7140000.0
2007-07-10 17:51:00,3.76262,3.76262,3.75731,3.7618,8270000.0
2007-07-10 17:52:00,3.75219,3.76245,3.75189,3.76245,4890000.0
2007-07-10 17:53:00,3.7617,3.76186,3.75215,3.76147,4890000.0
2007-07-10 17:54:00,3.75685,3.76034,3.75496,3.75923,4150000.0
2007-07-10 17:55:00,3.75661,3.76459,3.75661,3.76034,6020000.0
2007-07-10 17:56:00,3.7571,3.76238,3.75006,3.7544,10150000.0
2007-07-10 17:57:00,3.76144,3.76224,3.75163,3.76224,7880000.0
2007-07-10 17:58:00,3.76166,3.76261,3.75612,3.7587,4880000.0
2007-07-10 17:59:00,3.75928,3.76293,3.75382,3.76249,5630000.0
2007-07-10 18:00:00,3.76322,3.76322,3.75022,3.76153,10170000.0
2007-07-10 18:01:00,3.76242,3.76325,3.75275,3.76272,7130000.0
2007-07-10 18:02:00,3.75541,3.76268,3.75541,3.76083,4140000.0
2007-07-10 18:03:00,3.75643,3.76486,3.75422,3.76158,6010000.0
2007-07-10 18:04:00,3.75413,3.76317,3.75413,3.76317,4510000.0
2007-07-10 18:05:00,3.76452,3.76681,3.75615,3.75615,4520000.0
2007-07-10 18:06:00,3.75559,3.76574,3.75489,3.75931,7880000.0
2007-07-10 18:07:00,3.7645,3.76641,3.76019,3.76019,4880000.0
2007-07-10 18:08:00,3.76125,3.76581,3.75999,3.76455,4880000.0
2007-07-10 18:09:00,3.76675,3.76675,3.75507,3.75645,5650000.0
2007-07-10 18:10:00,3.76279,3.76458,3.75584,3.75586,4140000.0
2007-07-10 18:11:00,3.75561,3.7647,3.75561,3.7647,5250000.0
2007-07-10 18:12:00,3.76272,3.76272,3.75559,3.76104,7510000.0
2007-07-10 18:13:00,3.76339,3.76339,3.75282,3.76282,4150000.0
2007-07-10 18:14:00,3.76346,3.76386,3.75397,3.76386,4880000.0
2007-07-10 18:15:00,3.76378,3.76512,3.75812,3.76325,10910000.0
2007-07-10 18:16:00,3.76219,3.76586,3.75734,3.76265,3770000.0
2007-07-10 18:17:00,3.76281,3.76659,3.75943,3.75943,6390000.0
2007-07-10 18:18:00,3.75579,3.7626,3.75109,3.75798,5640000.0
2007-07-10 18:19:00,3.75639,3.76679,3.75639,3.76568,6770000.0
2007-07-10 18:20:00,3.76595,3.76796,3.75754,3.76553,6760000.0
2007-07-10 18:21:00,3.76185,3.76644,3.76129,3.76559,7510000.0
2007-07-10 18:22:00,3.76586,3.76651,3.75961,3.76651,5260000.0
2007-07-10 18:23:00,3.76515,3.7655,3.7564,3.75699,8260000.0
2007-07-10 18:24:00,3.76619,3.76619,3.76039,3.76478,4890000.0
2007-07-10 18:25:00,3.76236,3.76585,3.76001,3.76122,6760000.0
2007-07-10 18:27:00,3.76604,3.76626,3.75974,3.75974,4140000.0
2007-07-10 18:28:00,3.76147,3.76654,3.76114,3.76413,5630000.0
2007-07-10 18:29:00,3.76554,3.76575,3.7603,3.76422,3770000.0
2007-07-10 18:30:00,3.75588,3.76376,3.75275,3.76254,13140000.0
2007-07-10 18:32:00,3.76373,3.76475,3.75877,3.76441,4140000.0
2007-07-10 18:34:00,3.76563,3.76563,3.75534,3.75693,4890000.0
2007-07-10 18:35:00,3.76452,3.76533,3.75649,3.7646,4160000.0
2007-07-10 18:37:00,3.76464,3.76654,3.75504,3.76353,9770000.0
2007-07-10 18:38:00,3.76402,3.7704,3.75676,3.75676,7500000.0
2007-07-10 18:39:00,3.76603,3.76641,3.75952,3.76451,6770000.0
2007-07-10 18:40:00,3.76634,3.76634,3.75649,3.7607,6000000.0
2007-07-10 18:41:00,3.76462,3.766,3.75582,3.76282,6400000.0
2007-07-10 18:42:00,3.7586,3.76311,3.7527,3.75671,7140000.0
2007-07-10 18:43:00,3.75779,3.7631,3.75779,3.7626,6760000.0
2007-07-10 18:44:00,3.7572,3.76429,3.7541,3.75975,4880000.0
2007-07-10 18:45:00,3.76207,3.76207,3.74945,3.75627,16520000.0
2007-07-10 18:46:00,3.75706,3.76733,3.75688,3.75688,5260000.0
2007-07-10 18:47:00,3.75586,3.76481,3.75586,3.76242,5260000.0
2007-07-10 18:48:00,3.75894,3.76429,3.75468,3.76294,10890000.0
2007-07-10 18:49:00,3.76466,3.76466,3.75454,3.76311,6760000.0
2007-07-10 18:50:00,3.75774,3.7628,3.75593,3.75593,5260000.0
2007-07-10 18:51:00,3.76346,3.76346,3.75312,3.75417,7500000.0
2007-07-10 18:52:00,3.7638,3.7638,3.75567,3.75966,5630000.0
2007-07-10 18:53:00,3.76355,3.76355,3.75341,3.75877,10530000.0
2007-07-10 18:54:00,3.76357,3.76402,3.7577,3.75806,3770000.0
2007-07-10 18:55:00,3.75579,3.76457,3.75579,3.75943,5250000.0
2007-07-10 18:57:00,3.76039,3.76476,3.75781,3.76218,5270000.0
2007-07-10 18:58:00,3.76515,3.76585,3.75894,3.76032,6400000.0
2007-07-10 18:59:00,3.75964,3.76821,3.75756,3.76088,6020000.0
2007-07-10 19:00:00,3.75534,3.76558,3.75534,3.76177,5260000.0
2007-07-10 19:01:00,3.75975,3.76521,3.75571,3.76521,4890000.0
2007-07-10 19:02:00,3.7608,3.76656,3.75715,3.76577,6010000.0
2007-07-10 19:03:00,3.7616,3.76664,3.75672,3.76143,4510000.0
2007-07-10 19:04:00,3.75377,3.76226,3.7518,3.7598,4890000.0
2007-07-10 19:05:00,3.76143,3.7679,3.75676,3.76444,6770000.0
2007-07-10 19:06:00,3.76224,3.76462,3.75402,3.76263,6020000.0
2007-07-10 19:07:00,3.76091,3.76304,3.75842,3.75842,5250000.0
2007-07-10 19:08:00,3.76367,3.76384,3.75723,3.75723,4880000.0
2007-07-10 19:09:00,3.75209,3.76155,3.74826,3.75653,7510000.0
2007-07-10 19:10:00,3.75641,3.7624,3.75556,3.76146,6020000.0
2007-07-10 19:11:00,3.75313,3.76296,3.75313,3.76015,6400000.0
2007-07-10 19:12:00,3.76134,3.76514,3.75399,3.75883,6770000.0
2007-07-10 19:13:00,3.75537,3.76006,3.75075,3.75804,5640000.0
2007-07-10 19:14:00,3.76002,3.76062,3.75031,3.7595,6780000.0
2007-07-10 19:15:00,3.76124,3.76451,3.75413,3.75703,9410000.0
2007-07-10 19:16:00,3.75666,3.75971,3.75458,3.75458,4510000.0
2007-07-10 19:17:00,3.76022,3.76291,3.75783,3.76113,5650000.0
2007-07-10 19:18:00,3.75598,3.76237,3.75192,3.75192,6030000.0
2007-07-10 19:19:00,3.76215,3.76478,3.75295,3.75295,4140000.0
2007-07-10 19:20:00,3.7582,3.76264,3.75463,3.76165,5260000.0
2007-07-10 19:21:00,3.75941,3.76109,3.75086,3.76069,6770000.0
2007-07-10 19:22:00,3.75753,3.76666,3.7566,3.76258,7510000.0
2007-07-10 19:23:00,3.76319,3.76334,3.75402,3.75402,6010000.0
2007-07-10 19:24:00,3.76418,3.7655,3.75435,3.76477,4520000.0
2007-07-10 19:25:00,3.75551,3.76565,3.75551,3.76083,6770000.0
2007-07-10 19:26:00,3.75699,3.76302,3.75066,3.7582,6390000.0
2007-07-10 19:28:00,3.76412,3.76621,3.75621,3.76502,4880000.0
2007-07-10 19:29:00,3.7578,3.76461,3.75455,3.75626,4510000.0
2007-07-10 19:30:00,3.76242,3.76514,3.75999,3.76339,4510000.0
2007-07-10 19:31:00,3.75625,3.77007,3.75625,3.76121,5260000.0
2007-07-10 19:32:00,3.75483,3.76371,3.75483,3.76371,2630000.0
2007-07-10 19:33:00,3.75611,3.76193,3.75611,3.76081,3770000.0
2007-07-10 19:35:00,3.76223,3.76223,3.75611,3.76019,4880000.0
2007-07-10 19:36:00,3.7606,3.76229,3.75236,3.76191,5270000.0
2007-07-10 19:37:00,3.76198,3.76633,3.7529,3.7529,4880000.0
2007-07-10 19:38:00,3.76272,3.7638,3.76083,3.76083,4900000.0
2007-07-10 19:39:00,3.762,3.76251,3.75166,3.75891,6390000.0
2007-07-10 19:40:00,3.75235,3.76246,3.75235,3.75979,6380000.0
2007-07-10 19:41:00,3.76145,3.76451,3.75372,3.76451,5260000.0
2007-07-10 19:42:00,3.75654,3.76494,3.75654,3.76494,6000000.0
2007-07-10 19:43:00,3.7634,3.7634,3.75728,3.75728,4510000.0
2007-07-10 19:44:00,3.76391,3.76391,3.7572,3.76032,7130000.0
2007-07-10 19:45:00,3.75676,3.76445,3.75676,3.76126,4880000.0
2007-07-10 19:46:00,3.76096,3.76349,3.75668,3.75668,6010000.0
2007-07-10 19:47:00,3.75824,3.76226,3.75234,3.75408,6010000.0
2007-07-10 19:48:00,3.75385,3.7622,3.75079,3.7622,4140000.0
2007-07-10 19:49:00,3.74985,3.76361,3.74985,3.76361,4890000.0
2007-07-10 19:50:00,3.75539,3.7646,3.75539,3.75744,7510000.0
2007-07-10 19:51:00,3.76174,3.76473,3.75326,3.76177,7140000.0
2007-07-10 19:52:00,3.75236,3.76417,3.75236,3.75586,6030000.0
2007-07-10 19:53:00,3.75781,3.76399,3.75586,3.75586,3380000.0
2007-07-10 19:54:00,3.76413,3.76473,3.75339,3.76473,4140000.0
2007-07-10 19:55:00,3.75856,3.76524,3.75527,3.76524,4890000.0
2007-07-10 19:56:00,3.76314,3.76735,3.75546,3.75671,6400000.0
2007-07-10 19:57:00,3.76081,3.76656,3.75631,3.76213,5260000.0
2007-07-10 19:58:00,3.76087,3.76528,3.75518,3.76468,6390000.0
2007-07-10 19:59:00,3.76291,3.76312,3.75208,3.75208,5270000.0
2007-07-10 20:00:00,3.75362,3.76493,3.75362,3.76377,7510000.0
2007-07-10 20:01:00,3.76177,3.76617,3.75727,3.76333,4880000.0
2007-07-10 20:02:00,3.76354,3.76519,3.75282,3.76519,4510000.0
2007-07-10 20:03:00,3.75589,3.76366,3.75307,3.76108,5640000.0
2007-07-10 20:04:00,3.76074,3.76361,3.75426,3.76284,6760000.0
2007-07-10 20:05:00,3.76284,3.76284,3.75672,3.7594,2260000.0
2007-07-10 20:06:00,3.75903,3.75915,3.7504,3.75053,5640000.0
2007-07-10 20:07:00,3.75673,3.76223,3.75269,3.76215,5630000.0
2007-07-10 20:08:00,3.76129,3.76315,3.75569,3.75569,6010000.0
2007-07-10 20:09:00,3.76114,3.76213,3.75251,3.76099,5250000.0
2007-07-10 20:10:00,3.75986,3.76153,3.75204,3.76015,3780000.0
2007-07-10 20:11:00,3.75351,3.76228,3.75351,3.76199,5630000.0
2007-07-10 20:12:00,3.75281,3.76372,3.75281,3.76261,3010000.0
2007-07-10 20:13:00,3.76107,3.76309,3.75067,3.75785,4890000.0
2007-07-10 20:14:00,3.75808,3.76344,3.75712,3.75956,4880000.0
2007-07-10 20:15:00,3.76034,3.76267,3.75954,3.75954,4890000.0
2007-07-10 20:16:00,3.75618,3.76354,3.75151,3.75826,5250000.0
2007-07-10 20:17:00,3.75492,3.7628,3.75492,3.7612,6770000.0
2007-07-10 20:18:00,3.75207,3.76169,3.75033,3.76162,7520000.0
2007-07-10 20:19:00,3.75883,3.76037,3.74829,3.75347,6760000.0
2007-07-10 20:20:00,3.75469,3.76267,3.75223,3.75549,4140000.0
2007-07-10 20:21:00,3.75076,3.75932,3.75076,3.75932,3000000.0
2007-07-10 20:22:00,3.76019,3.76168,3.75222,3.75633,2650000.0
2007-07-10 20:23:00,3.75508,3.76137,3.75102,3.76074,4890000.0
2007-07-10 20:24:00,3.7509,3.76252,3.7509,3.75645,5650000.0
2007-07-10 20:25:00,3.74912,3.75746,3.74912,3.75718,3010000.0
2007-07-10 20:26:00,3.76137,3.76137,3.75921,3.76013,1510000.0
2007-07-10 20:28:00,3.75356,3.76116,3.75356,3.75475,9030000.0
2007-07-10 20:30:00,3.7569,3.76058,3.75318,3.75709,9390000.0
2007-07-10 20:31:00,3.75459,3.76239,3.75459,3.76198,3750000.0
2007-07-10 20:32:00,3.75279,3.75984,3.75279,3.75523,5260000.0
2007-07-10 20:33:00,3.75735,3.75949,3.75386,3.75913,6380000.0
2007-07-10 20:34:00,3.75959,3.76015,3.75507,3.7577,3750000.0
2007-07-10 20:35:00,3.76108,3.76108,3.75316,3.7571,3750000.0
2007-07-10 20:36:00,3.75306,3.76227,3.75306,3.76116,4500000.0
2007-07-10 20:38:00,3.75215,3.75908,3.75215,3.75466,5250000.0
2007-07-10 20:39:00,3.7542,3.76122,3.75182,3.75642,7500000.0
2007-07-10 20:41:00,3.7547,3.7624,3.7547,3.75704,9770000.0
2007-07-10 20:43:00,3.75928,3.7617,3.75176,3.7587,7140000.0
2007-07-10 20:44:00,3.75924,3.76056,3.75385,3.76056,4880000.0
2007-07-10 20:45:00,3.75434,3.76187,3.75434,3.76174,3010000.0
2007-07-10 20:46:00,3.7585,3.76523,3.75377,3.76139,5650000.0
2007-07-10 20:47:00,3.75189,3.76247,3.75189,3.76247,5260000.0
2007-07-10 20:48:00,3.75475,3.76023,3.75353,3.76023,6030000.0
2007-07-10 20:49:00,3.75846,3.76057,3.75414,3.7599,3010000.0
2007-07-10 20:50:00,3.75855,3.7613,3.75186,3.75651,4510000.0
2007-07-10 20:51:00,3.75791,3.76002,3.7527,3.75792,5630000.0
2007-07-10 20:52:00,3.75961,3.76098,3.75499,3.75499,4500000.0
2007-07-10 20:53:00,3.75879,3.76593,3.75157,3.75157,9760000.0
2007-07-10 20:54:00,3.75848,3.76033,3.75559,3.75797,4150000.0
2007-07-10 20:55:00,3.76081,3.76132,3.75707,3.75882,3390000.0
2007-07-10 20:56:00,3.76233,3.76233,3.75489,3.75988,4130000.0
2007-07-10 20:57:00,3.76204,3.76492,3.75361,3.75421,5280000.0
2007-07-10 20:58:00,3.75618,3.75631,3.75618,3.75631,1130000.0
2007-07-10 20:59:00,3.76056,3.76149,3.75092,3.75461,6010000.0
2007-07-10 21:00:00,3.75427,3.76225,3.75245,3.76225,6390000.0
2007-07-10 21:01:00,3.76009,3.76475,3.75426,3.75637,3760000.0
2007-07-10 21:02:00,3.75876,3.76185,3.75471,3.75518,5650000.0
2007-07-10 21:03:00,3.75901,3.7603,3.75049,3.75616,4520000.0
2007-07-10 21:04:00,3.75793,3.76176,3.75341,3.76176,6390000.0
2007-07-10 21:05:00,3.7587,3.7587,3.75329,3.75551,7130000.0
2007-07-10 21:06:00,3.75919,3.76208,3.75727,3.76107,5650000.0
2007-07-10 21:07:00,3.76257,3.76257,3.75623,3.75842,4510000.0
2007-07-10 21:08:00,3.75508,3.76196,3.75508,3.75536,3770000.0
2007-07-10 21:09:00,3.75843,3.76027,3.74684,3.76027,6010000.0
2007-07-10 21:10:00,3.7547,3.76078,3.75209,3.75209,4510000.0
2007-07-10 21:11:00,3.76023,3.76023,3.75062,3.75554,3010000.0
2007-07-10 21:12:00,3.76162,3.76229,3.75986,3.76229,3770000.0
2007-07-10 21:13:00,3.7492,3.76164,3.7492,3.76164,3010000.0
2007-07-10 21:14:00,3.75947,3.76128,3.75389,3.76031,4150000.0
2007-07-10 21:15:00,3.74774,3.75794,3.74774,3.75786,3010000.0
2007-07-10 21:16:00,3.7603,3.76144,3.75454,3.75454,5260000.0
2007-07-10 21:17:00,3.75762,3.75968,3.74892,3.75968,9040000.0
2007-07-10 21:18:00,3.75965,3.76404,3.7523,3.76309,6380000.0
2007-07-10 21:19:00,3.7614,3.76315,3.76012,3.76286,2270000.0
2007-07-10 21:20:00,3.75731,3.7633,3.75498,3.7633,4530000.0
2007-07-10 21:21:00,3.75775,3.76379,3.75775,3.75959,4130000.0
2007-07-10 21:22:00,3.76438,3.76688,3.75522,3.75522,6380000.0
2007-07-10 21:23:00,3.75687,3.7637,3.75682,3.7637,2630000.0
2007-07-10 21:24:00,3.75862,3.76647,3.75492,3.76417,8670000.0
2007-07-10 21:25:00,3.75884,3.76353,3.75774,3.75774,3000000.0
2007-07-10 21:26:00,3.7619,3.76253,3.7619,3.76253,1500000.0
2007-07-10 21:27:00,3.76257,3.76257,3.75294,3.75294,1500000.0
2007-07-10 21:29:00,3.75807,3.76327,3.75407,3.75407,5260000.0
2007-07-10 21:30:00,3.75251,3.76167,3.75251,3.75363,6770000.0
2007-07-10 21:31:00,3.7594,3.76274,3.7594,3.76274,2250000.0
2007-07-10 21:33:00,3.75252,3.76245,3.75252,3.75581,3410000.0
2007-07-10 21:34:00,3.75777,3.76262,3.75493,3.75493,3770000.0
2007-07-10 21:35:00,3.76181,3.76181,3.76181,3.76181,750000.0
2007-07-10 21:36:00,3.7625,3.76355,3.75412,3.76194,3010000.0
2007-07-10 21:37:00,3.75874,3.76012,3.75874,3.76012,1500000.0
2007-07-10 21:38:00,3.76332,3.76651,3.75589,3.76651,2640000.0
2007-07-10 21:39:00,3.75701,3.76942,3.75701,3.76326,6400000.0
2007-07-10 21:40:00,3.76045,3.76447,3.75486,3.76053,3030000.0
2007-07-10 21:41:00,3.76319,3.76603,3.7561,3.76449,5270000.0
2007-07-10 21:42:00,3.76297,3.76297,3.7551,3.75893,3030000.0
2007-07-10 21:43:00,3.75798,3.76227,3.75289,3.75296,3770000.0
2007-07-10 21:44:00,3.76203,3.76203,3.75243,3.75243,4140000.0
2007-07-10 21:45:00,3.76343,3.76539,3.75453,3.75901,4160000.0
2007-07-10 21:46:00,3.76256,3.76256,3.75363,3.76179,2640000.0
2007-07-10 21:47:00,3.76419,3.76542,3.76278,3.76399,3390000.0
2007-07-10 21:48:00,3.75869,3.76486,3.75582,3.76384,3020000.0
2007-07-10 21:49:00,3.76365,3.76365,3.75639,3.75678,3390000.0
2007-07-10 21:50:00,3.75901,3.76307,3.7548,3.75755,4150000.0
2007-07-10 21:51:00,3.76531,3.76531,3.7605,3.76345,3770000.0
2007-07-10 21:52:00,3.76475,3.76729,3.75718,3.76074,4910000.0
2007-07-10 21:53:00,3.75861,3.76498,3.75556,3.75556,2270000.0
2007-07-10 21:56:00,3.76526,3.76583,3.76123,3.76466,5260000.0
2007-07-10 21:57:00,3.76467,3.76467,3.75611,3.75864,4500000.0
2007-07-10 21:59:00,3.76397,3.76485,3.75489,3.75489,3010000.0
2007-07-10 22:00:00,3.76485,3.76671,3.75863,3.75863,3760000.0
2007-07-10 22:01:00,3.76402,3.76402,3.76269,3.76284,2630000.0
2007-07-10 22:02:00,3.75741,3.76379,3.75741,3.75935,6380000.0
2007-07-10 22:03:00,3.76336,3.76336,3.75289,3.75396,5630000.0
2007-07-10 22:04:00,3.75993,3.7602,3.75702,3.7602,3750000.0
2007-07-10 22:05:00,3.76444,3.76724,3.75726,3.7645,4140000.0
2007-07-10 22:06:00,3.75795,3.76633,3.75795,3.76561,4900000.0
2007-07-10 22:07:00,3.759,3.76448,3.75478,3.76405,4140000.0
2007-07-10 22:08:00,3.76018,3.76478,3.75431,3.76279,4880000.0
2007-07-10 22:09:00,3.75816,3.76369,3.75629,3.75929,6760000.0
2007-07-10 22:10:00,3.76413,3.76413,3.75787,3.7636,4150000.0
2007-07-10 22:11:00,3.76091,3.76475,3.75766,3.76475,3380000.0
2007-07-10 22:12:00,3.76345,3.76345,3.76249,3.76249,1130000.0
2007-07-10 22:13:00,3.765,3.765,3.75663,3.76371,5630000.0
2007-07-10 22:14:00,3.76525,3.76529,3.7565,3.75965,5280000.0
2007-07-10 22:15:00,3.76526,3.76584,3.76269,3.76269,2250000.0
2007-07-10 22:16:00,3.76292,3.76534,3.75507,3.7594,3760000.0
2007-07-10 22:17:00,3.76459,3.76673,3.75597,3.75597,4510000.0
2007-07-10 22:18:00,3.76358,3.76358,3.75222,3.75786,6380000.0
2007-07-10 22:19:00,3.76284,3.76463,3.76056,3.76355,3390000.0
2007-07-10 22:20:00,3.76403,3.76403,3.75137,3.7562,4900000.0
2007-07-10 22:21:00,3.76273,3.76408,3.75738,3.76408,3760000.0
2007-07-10 22:22:00,3.7639,3.7639,3.75413,3.76124,2640000.0
2007-07-10 22:23:00,3.76317,3.76317,3.75354,3.75805,6000000.0
2007-07-10 22:24:00,3.76347,3.76628,3.75554,3.7656,10150000.0
2007-07-10 22:25:00,3.76302,3.76535,3.75474,3.76535,3780000.0
2007-07-10 22:26:00,3.76113,3.76386,3.75859,3.76347,3010000.0
2007-07-10 22:27:00,3.76371,3.76497,3.75928,3.76497,4130000.0
2007-07-10 22:28:00,3.76311,3.76403,3.75877,3.75877,2640000.0
2007-07-10 22:29:00,3.75967,3.76419,3.75926,3.76184,4130000.0
2007-07-10 22:30:00,3.75779,3.76791,3.75748,3.76202,5270000.0
2007-07-10 22:31:00,3.76367,3.76478,3.75492,3.76388,4880000.0
2007-07-10 22:32:00,3.75777,3.76232,3.75401,3.75401,7140000.0
2007-07-10 22:33:00,3.76052,3.76493,3.76017,3.76493,2640000.0
2007-07-10 22:34:00,3.76387,3.76452,3.75756,3.76022,4140000.0
2007-07-10 22:35:00,3.76041,3.76605,3.75826,3.7598,6750000.0
2007-07-10 22:36:00,3.76258,3.76426,3.75414,3.76326,4510000.0
2007-07-10 22:37:00,3.76378,3.76429,3.7597,3.76429,5650000.0
2007-07-10 22:38:00,3.76318,3.76604,3.75758,3.75758,6020000.0
2007-07-10 22:39:00,3.76413,3.76767,3.75715,3.75715,6020000.0
2007-07-10 22:40:00,3.76113,3.7656,3.7584,3.7656,4510000.0
2007-07-10 22:41:00,3.7655,3.76892,3.75835,3.76156,3020000.0
2007-07-10 22:42:00,3.75673,3.76596,3.75673,3.76206,4890000.0
2007-07-10 22:43:00,3.76497,3.76497,3.75525,3.76122,5270000.0
2007-07-10 22:44:00,3.75532,3.76551,3.75496,3.75496,3010000.0
2007-07-10 22:45:00,3.76519,3.76825,3.75813,3.76548,5260000.0
2007-07-10 22:46:00,3.7634,3.76523,3.76007,3.76007,4500000.0
2007-07-10 22:47:00,3.76143,3.76515,3.76038,3.76452,4510000.0
2007-07-10 22:48:00,3.76444,3.76444,3.75964,3.75967,6010000.0
2007-07-10 22:49:00,3.76492,3.76492,3.7603,3.7603,3390000.0
2007-07-10 22:50:00,3.75965,3.76538,3.75965,3.75974,9030000.0
2007-07-10 22:51:00,3.76218,3.76495,3.75968,3.76495,4510000.0
2007-07-10 22:52:00,3.76633,3.76946,3.75911,3.76136,6390000.0
2007-07-10 22:53:00,3.76556,3.76575,3.76125,3.76483,6380000.0
2007-07-10 22:54:00,3.76059,3.76475,3.7552,3.75859,5260000.0
2007-07-10 22:55:00,3.75989,3.76254,3.75245,3.76254,6010000.0
2007-07-10 22:56:00,3.7609,3.76618,3.7609,3.76542,2250000.0
2007-07-10 22:57:00,3.76442,3.76442,3.75369,3.76285,5270000.0
2007-07-10 22:58:00,3.76017,3.7659,3.75543,3.7659,6770000.0
2007-07-10 22:59:00,3.76267,3.76514,3.75525,3.75828,6040000.0
2007-07-10 23:00:00,3.76486,3.76682,3.76179,3.76437,4890000.0
2007-07-10 23:01:00,3.7543,3.76646,3.7543,3.76187,5630000.0
2007-07-10 23:02:00,3.76349,3.7661,3.75658,3.76359,3020000.0
2007-07-10 23:03:00,3.76411,3.76638,3.76073,3.76513,6380000.0
2007-07-10 23:04:00,3.76364,3.76482,3.75936,3.76482,3400000.0
2007-07-10 23:05:00,3.76102,3.76552,3.7593,3.76466,4140000.0
2007-07-10 23:06:00,3.76429,3.76429,3.75552,3.75552,3760000.0
2007-07-10 23:07:00,3.76068,3.76582,3.76016,3.76288,4140000.0
2007-07-10 23:08:00,3.76345,3.76414,3.76152,3.76376,4140000.0
2007-07-10 23:10:00,3.76503,3.76503,3.76025,3.76462,5630000.0
2007-07-10 23:11:00,3.75936,3.7621,3.75399,3.76203,6380000.0
2007-07-10 23:13:00,3.76157,3.76157,3.75301,3.75994,3380000.0
2007-07-10 23:14:00,3.7559,3.76229,3.7505,3.76229,14260000.0
2007-07-10 23:15:00,3.75853,3.76147,3.75339,3.75945,5260000.0
2007-07-10 23:16:00,3.75497,3.76165,3.75497,3.7564,7510000.0
2007-07-10 23:17:00,3.75718,3.75924,3.75536,3.75536,2250000.0
2007-07-10 23:18:00,3.76188,3.76364,3.7559,3.76105,8250000.0
2007-07-10 23:19:00,3.76184,3.76204,3.75298,3.75645,9770000.0
2007-07-10 23:20:00,3.75384,3.76094,3.75384,3.76094,3010000.0
2007-07-10 23:21:00,3.76072,3.76072,3.75567,3.75567,1880000.0
2007-07-10 23:22:00,3.75969,3.76144,3.75185,3.75417,4520000.0
2007-07-10 23:23:00,3.7554,3.76064,3.75308,3.76064,2630000.0
2007-07-10 23:26:00,3.75527,3.76286,3.74884,3.76084,11280000.0
2007-07-10 23:27:00,3.75649,3.76085,3.75129,3.75143,3010000.0
2007-07-10 23:28:00,3.7554,3.76067,3.75514,3.76067,2640000.0
2007-07-10 23:29:00,3.75815,3.76089,3.75103,3.75938,13550000.0
2007-07-10 23:30:00,3.76231,3.76485,3.75784,3.75978,6040000.0
2007-07-10 23:31:00,3.76008,3.76137,3.75088,3.76137,6410000.0
2007-07-10 23:32:00,3.75957,3.76076,3.75181,3.76011,4140000.0
2007-07-10 23:33:00,3.75852,3.76107,3.75607,3.75681,6390000.0
2007-07-10 23:34:00,3.76414,3.76414,3.75597,3.75597,3380000.0
2007-07-10 23:35:00,3.76138,3.76138,3.75153,3.75964,3010000.0
2007-07-10 23:36:00,3.75896,3.76286,3.75245,3.75997,5640000.0
2007-07-10 23:37:00,3.76129,3.76204,3.75494,3.75614,3020000.0
2007-07-10 23:39:00,3.76098,3.76124,3.75172,3.76062,7150000.0
2007-07-10 23:40:00,3.76036,3.76165,3.75206,3.75975,3750000.0
2007-07-10 23:41:00,3.76069,3.76179,3.75863,3.76094,3020000.0
2007-07-10 23:42:00,3.7586,3.76004,3.75448,3.75448,5270000.0
2007-07-10 23:43:00,3.75491,3.76008,3.75474,3.75474,3770000.0
2007-07-10 23:44:00,3.76028,3.76353,3.7531,3.76021,13150000.0
2007-07-10 23:45:00,3.76133,3.76266,3.75792,3.76085,2650000.0
2007-07-10 23:46:00,3.75903,3.76034,3.75012,3.75496,8270000.0
2007-07-10 23:47:00,3.75528,3.75777,3.74806,3.75719,4510000.0
2007-07-10 23:48:00,3.76071,3.76115,3.75486,3.75705,5270000.0
2007-07-10 23:49:00,3.75471,3.76039,3.75096,3.75647,9020000.0
2007-07-10 23:50:00,3.74961,3.7599,3.74902,3.75275,13920000.0
2007-07-10 23:51:00,3.75648,3.75879,3.74908,3.75511,8650000.0
2007-07-10 23:52:00,3.75974,3.76371,3.75168,3.75168,6410000.0
2007-07-10 23:53:00,3.75873,3.76097,3.75389,3.76097,7140000.0
2007-07-10 23:54:00,3.75757,3.75904,3.74722,3.75904,12790000.0
2007-07-10 23:55:00,3.75845,3.7633,3.75621,3.7624,6770000.0
2007-07-10 23:56:00,3.76205,3.76205,3.75273,3.76092,7520000.0
2007-07-10 23:57:00,3.75527,3.76239,3.75256,3.76085,6400000.0
2007-07-10 23:58:00,3.7524,3.761,3.7524,3.761,8660000.0
2007-07-10 23:59:00,3.76107,3.76234,3.75455,3.76171,4520000.0
2007-07-11 00:00:00,3.76349,3.76511,3.75372,3.75372,8280000.0
2007-07-11 00:01:00,3.76061,3.76077,3.75075,3.75188,4890000.0
2007-07-11 00:02:00,3.75717,3.7632,3.75118,3.7573,12050000.0
2007-07-11 00:03:00,3.75781,3.76275,3.7531,3.75719,9390000.0
2007-07-11 00:04:00,3.75674,3.76196,3.75198,3.76116,8270000.0
2007-07-11 00:05:00,3.75782,3.76364,3.75396,3.75756,8640000.0
2007-07-11 00:06:00,3.75535,3.76053,3.74892,3.75944,16910000.0
2007-07-11 00:07:00,3.76238,3.76262,3.75613,3.76185,6010000.0
2007-07-11 00:08:00,3.75812,3.76172,3.75645,3.76102,5260000.0
2007-07-11 00:09:00,3.76199,3.76609,3.75945,3.76344,7880000.0
2007-07-11 00:10:00,3.76157,3.76366,3.75774,3.76366,3770000.0
2007-07-11 00:11:00,3.7597,3.76352,3.75789,3.76306,3400000.0
2007-07-11 00:12:00,3.76252,3.76275,3.75676,3.76263,4510000.0
2007-07-11 00:13:00,3.75705,3.76571,3.75425,3.7603,5630000.0
2007-07-11 00:14:00,3.7579,3.76508,3.75362,3.75893,10890000.0
2007-07-11 00:15:00,3.76337,3.7663,3.75944,3.76337,6390000.0
2007-07-11 00:16:00,3.76127,3.7625,3.75287,3.7625,5630000.0
2007-07-11 00:17:00,3.76284,3.76284,3.7523,3.76265,3010000.0
2007-07-11 00:18:00,3.76126,3.76126,3.75129,3.75561,7520000.0
2007-07-11 00:19:00,3.76313,3.76381,3.75322,3.75641,10150000.0
2007-07-11 00:20:00,3.76123,3.76225,3.7523,3.76033,10150000.0
2007-07-11 00:21:00,3.76106,3.76106,3.75175,3.75175,5270000.0
2007-07-11 00:22:00,3.76128,3.76322,3.75365,3.75738,5250000.0
2007-07-11 00:23:00,3.75735,3.76272,3.75036,3.75036,6780000.0
2007-07-11 00:24:00,3.76134,3.76394,3.75695,3.75771,9400000.0
2007-07-11 00:25:00,3.76199,3.7622,3.75409,3.75721,7510000.0
2007-07-11 00:26:00,3.75717,3.76291,3.75213,3.76286,13900000.0
2007-07-11 00:27:00,3.76085,3.76288,3.75241,3.76252,9780000.0
2007-07-11 00:28:00,3.7585,3.76451,3.75596,3.75908,7520000.0
2007-07-11 00:29:00,3.76265,3.76265,3.74986,3.75623,9780000.0
2007-07-11 00:30:00,3.7551,3.76649,3.75093,3.75814,14280000.0
2007-07-11 00:31:00,3.76327,3.76597,3.75512,3.7571,10910000.0
2007-07-11 00:32:00,3.75222,3.76422,3.75222,3.75354,9760000.0
2007-07-11 00:33:00,3.75792,3.76349,3.75364,3.76284,8640000.0
2007-07-11 00:34:00,3.76152,3.76216,3.75286,3.75841,8660000.0
2007-07-11 00:35:00,3.76149,3.76149,3.7507,3.76036,12780000.0
2007-07-11 00:36:00,3.75263,3.76175,3.75263,3.76175,4510000.0
2007-07-11 00:37:00,3.75311,3.76549,3.75311,3.7616,8270000.0
2007-07-11 00:38:00,3.76288,3.76504,3.75417,3.76174,8260000.0
2007-07-11 00:39:00,3.75482,3.7615,3.75104,3.75104,7160000.0
2007-07-11 00:40:00,3.76052,3.76052,3.75006,3.75297,6780000.0
2007-07-11 00:41:00,3.76083,3.76083,3.75228,3.75411,7910000.0
2007-07-11 00:42:00,3.76156,3.76156,3.75203,3.76129,6770000.0
2007-07-11 00:43:00,3.75995,3.76172,3.75596,3.76111,6770000.0
2007-07-11 00:44:00,3.75696,3.76202,3.75441,3.76001,4510000.0
2007-07-11 00:45:00,3.75831,3.76313,3.75423,3.75763,7160000.0
2007-07-11 00:46:00,3.75963,3.76257,3.7508,3.75896,6010000.0
2007-07-11 00:47:00,3.75647,3.76163,3.74942,3.74942,4160000.0
2007-07-11 00:48:00,3.75879,3.76084,3.74981,3.75739,10920000.0
2007-07-11 00:49:00,3.75386,3.76033,3.75386,3.7582,3380000.0
2007-07-11 00:50:00,3.76051,3.76318,3.75221,3.75221,7510000.0
2007-07-11 00:51:00,3.75577,3.76016,3.75322,3.75322,6390000.0
2007-07-11 00:52:00,3.74958,3.75924,3.74958,3.75808,7150000.0
2007-07-11 00:53:00,3.75716,3.76142,3.75224,3.75224,3760000.0
2007-07-11 00:54:00,3.75695,3.7615,3.75218,3.7573,3390000.0
2007-07-11 00:55:00,3.76111,3.76128,3.7556,3.76128,4140000.0
2007-07-11 00:56:00,3.75484,3.7622,3.75253,3.76153,4890000.0
2007-07-11 00:57:00,3.75656,3.76082,3.75034,3.76044,3390000.0
2007-07-11 00:58:00,3.7562,3.76177,3.75483,3.75968,6770000.0
2007-07-11 00:59:00,3.76301,3.76317,3.75389,3.75775,9770000.0
2007-07-11 01:00:00,3.76148,3.76383,3.75148,3.75148,10540000.0
2007-07-11 01:01:00,3.75965,3.76059,3.75597,3.75806,4140000.0
2007-07-11 01:02:00,3.75686,3.76173,3.7517,3.76173,3770000.0
2007-07-11 01:03:00,3.75936,3.76093,3.7491,3.75617,9410000.0
2007-07-11 01:04:00,3.75972,3.75972,3.75011,3.75484,7890000.0
2007-07-11 01:05:00,3.75961,3.75961,3.74844,3.75317,12400000.0
2007-07-11 01:06:00,3.75455,3.7588,3.74835,3.75231,6410000.0
2007-07-11 01:07:00,3.75489,3.76308,3.75104,3.7556,11660000.0
2007-07-11 01:08:00,3.75572,3.76171,3.75049,3.76138,5270000.0
2007-07-11 01:09:00,3.75579,3.75885,3.752,3.75307,5260000.0
2007-07-11 01:10:00,3.75358,3.75855,3.74833,3.75855,11270000.0
2007-07-11 01:11:00,3.75939,3.75939,3.75415,3.7548,7910000.0
2007-07-11 01:12:00,3.75647,3.7599,3.75032,3.7584,4510000.0
2007-07-11 01:13:00,3.75978,3.76183,3.75176,3.76018,4510000.0
2007-07-11 01:14:00,3.75368,3.76293,3.75342,3.75964,9030000.0
2007-07-11 01:15:00,3.75799,3.76226,3.75114,3.76226,7900000.0
2007-07-11 01:16:00,3.75938,3.76157,3.75207,3.75904,9770000.0
2007-07-11 01:17:00,3.76067,3.76094,3.75445,3.75445,7140000.0
2007-07-11 01:18:00,3.75936,3.76079,3.75065,3.7555,10150000.0
2007-07-11 01:19:00,3.75596,3.76284,3.75242,3.75561,9030000.0
2007-07-11 01:20:00,3.7548,3.76059,3.7501,3.76008,6780000.0
2007-07-11 01:22:00,3.7508,3.76067,3.7508,3.75985,5270000.0
2007-07-11 01:23:00,3.75519,3.75827,3.74963,3.75245,4510000.0
2007-07-11 01:24:00,3.75811,3.75931,3.75328,3.75627,3770000.0
2007-07-11 01:25:00,3.74939,3.76083,3.74939,3.75024,8640000.0
2007-07-11 01:26:00,3.75958,3.76323,3.75234,3.75655,5650000.0
2007-07-11 01:27:00,3.75597,3.75933,3.75597,3.75921,1880000.0
2007-07-11 01:28:00,3.75681,3.75872,3.7509,3.75641,5260000.0
2007-07-11 01:29:00,3.75992,3.76041,3.75323,3.75989,6780000.0
2007-07-11 01:30:00,3.74957,3.76025,3.74957,3.7585,8660000.0
2007-07-11 01:31:00,3.74884,3.75839,3.74489,3.75839,9770000.0
2007-07-11 01:32:00,3.75957,3.76033,3.75004,3.75441,10160000.0
2007-07-11 01:33:00,3.75463,3.7599,3.75462,3.75549,3390000.0
2007-07-11 01:34:00,3.75467,3.75872,3.74679,3.75852,7140000.0
2007-07-11 01:35:00,3.75113,3.76021,3.75113,3.75443,4510000.0
2007-07-11 01:36:00,3.76012,3.76042,3.75328,3.75932,3380000.0
2007-07-11 01:37:00,3.75579,3.76079,3.75033,3.75605,6380000.0
2007-07-11 01:38:00,3.76103,3.76158,3.75449,3.75476,4140000.0
2007-07-11 01:40:00,3.75618,3.76001,3.74896,3.75493,4140000.0
2007-07-11 01:41:00,3.75055,3.76063,3.75055,3.75539,5270000.0
2007-07-11 01:42:00,3.75412,3.75843,3.75412,3.75538,1510000.0
2007-07-11 01:43:00,3.75523,3.76097,3.75523,3.75918,4520000.0
2007-07-11 01:44:00,3.7595,3.76376,3.75229,3.75625,6020000.0
2007-07-11 01:45:00,3.75616,3.76356,3.75616,3.76052,6770000.0
2007-07-11 01:46:00,3.75515,3.76042,3.75515,3.75996,1510000.0
2007-07-11 01:47:00,3.76058,3.76129,3.74991,3.75581,8260000.0
2007-07-11 01:48:00,3.74892,3.75696,3.74698,3.75308,7520000.0
2007-07-11 01:49:00,3.75999,3.75999,3.74831,3.75551,9020000.0
2007-07-11 01:51:00,3.76129,3.76137,3.75233,3.76137,6750000.0
2007-07-11 01:52:00,3.75994,3.7603,3.7528,3.75489,5270000.0
2007-07-11 01:53:00,3.75978,3.76055,3.75111,3.75574,3380000.0
2007-07-11 01:54:00,3.75418,3.76363,3.75144,3.7609,6030000.0
2007-07-11 01:55:00,3.75172,3.75873,3.74826,3.75752,6770000.0
2007-07-11 01:56:00,3.76,3.76,3.75035,3.7582,6770000.0
2007-07-11 01:57:00,3.7541,3.7581,3.74806,3.7575,3770000.0
2007-07-11 01:58:00,3.75529,3.76355,3.75123,3.76099,10150000.0
2007-07-11 02:00:00,3.76097,3.76269,3.75681,3.75926,5630000.0
2007-07-11 02:01:00,3.75354,3.7586,3.75287,3.75383,9400000.0
2007-07-11 02:02:00,3.75521,3.75521,3.75448,3.75451,2250000.0
2007-07-11 02:03:00,3.75826,3.75908,3.75384,3.75908,5250000.0
2007-07-11 02:04:00,3.75831,3.75885,3.75366,3.75871,4500000.0
2007-07-11 02:05:00,3.75545,3.76034,3.75535,3.75566,6000000.0
2007-07-11 02:07:00,3.75804,3.75919,3.75287,3.75369,5640000.0
2007-07-11 02:08:00,3.7599,3.7599,3.75446,3.75975,3390000.0
2007-07-11 02:09:00,3.75936,3.75994,3.75348,3.75348,3380000.0
2007-07-11 02:10:00,3.75687,3.75811,3.75127,3.75393,5630000.0
2007-07-11 02:11:00,3.75929,3.75929,3.75353,3.75353,760000.0
2007-07-11 02:12:00,3.75548,3.76074,3.7554,3.76069,4890000.0
2007-07-11 02:13:00,3.7561,3.76284,3.75521,3.75521,4150000.0
2007-07-11 02:14:00,3.7599,3.76012,3.75429,3.75978,12410000.0
2007-07-11 02:15:00,3.75638,3.76398,3.75638,3.75788,6390000.0
2007-07-11 02:17:00,3.75937,3.76174,3.75575,3.75575,5630000.0
2007-07-11 02:18:00,3.75986,3.75994,3.75042,3.75988,8250000.0
2007-07-11 02:21:00,3.75511,3.76094,3.75511,3.7597,3760000.0
2007-07-11 02:22:00,3.75555,3.76065,3.75185,3.76065,3380000.0
2007-07-11 02:24:00,3.75687,3.76069,3.7516,3.76069,2260000.0
2007-07-11 02:25:00,3.75547,3.75981,3.74981,3.75981,4510000.0
2007-07-11 02:26:00,3.75894,3.75995,3.74996,3.75995,4130000.0
2007-07-11 02:27:00,3.75604,3.75604,3.75439,3.75439,1510000.0
2007-07-11 02:28:00,3.74846,3.75732,3.74764,3.75375,5260000.0
2007-07-11 02:30:00,3.75359,3.76248,3.7514,3.76248,4890000.0
2007-07-11 02:31:00,3.75837,3.75837,3.75441,3.75829,3000000.0
2007-07-11 02:32:00,3.7595,3.75955,3.75393,3.75426,4140000.0
2007-07-11 02:33:00,3.75885,3.76156,3.75502,3.76072,4510000.0
2007-07-11 02:34:00,3.75568,3.75695,3.75121,3.75471,2640000.0
2007-07-11 02:35:00,3.75468,3.761,3.75468,3.75908,4510000.0
2007-07-11 02:36:00,3.75993,3.75993,3.75047,3.75967,4510000.0
2007-07-11 02:37:00,3.7544,3.75962,3.7542,3.75962,6390000.0
2007-07-11 02:38:00,3.75824,3.75902,3.75361,3.75438,3390000.0
2007-07-11 02:39:00,3.75384,3.76009,3.75048,3.75437,8250000.0
2007-07-11 02:40:00,3.75404,3.75784,3.74951,3.7538,6010000.0
2007-07-11 02:41:00,3.7545,3.75851,3.7545,3.75851,1500000.0
2007-07-11 02:42:00,3.75465,3.76009,3.75465,3.75987,8630000.0
2007-07-11 02:43:00,3.75854,3.76082,3.75358,3.75885,6000000.0
2007-07-11 02:44:00,3.75397,3.7582,3.74882,3.7582,4140000.0
2007-07-11 02:45:00,3.75933,3.76055,3.7547,3.75986,4520000.0
2007-07-11 02:46:00,3.75798,3.75819,3.74906,3.75469,6010000.0
2007-07-11 02:47:00,3.7571,3.75915,3.75032,3.75915,5640000.0
2007-07-11 02:49:00,3.75717,3.7618,3.75544,3.76018,5630000.0
2007-07-11 02:50:00,3.75443,3.75891,3.75001,3.75016,3380000.0
2007-07-11 02:51:00,3.75524,3.75931,3.75429,3.7587,3760000.0
2007-07-11 02:52:00,3.7559,3.76229,3.75508,3.76018,4510000.0
2007-07-11 02:53:00,3.75751,3.75859,3.74796,3.75859,11650000.0
2007-07-11 02:54:00,3.75836,3.75915,3.75001,3.75445,6010000.0
2007-07-11 02:55:00,3.75496,3.76086,3.75484,3.75484,7140000.0
2007-07-11 02:56:00,3.75927,3.75946,3.75838,3.75946,3000000.0
2007-07-11 02:57:00,3.75755,3.75947,3.75352,3.75903,8280000.0
2007-07-11 02:58:00,3.76018,3.76152,3.75565,3.75675,4510000.0
2007-07-11 02:59:00,3.75812,3.75813,3.74919,3.74999,9010000.0
2007-07-11 03:00:00,3.75962,3.76581,3.75629,3.75677,4510000.0
2007-07-11 03:01:00,3.75501,3.75971,3.75137,3.75915,4140000.0
2007-07-11 03:02:00,3.75873,3.76018,3.75284,3.75838,7880000.0
2007-07-11 03:06:00,3.75934,3.76016,3.75877,3.75996,5250000.0
2007-07-11 03:08:00,3.75854,3.75958,3.7499,3.75903,6020000.0
2007-07-11 03:09:00,3.74976,3.75994,3.74976,3.75584,6760000.0
2007-07-11 03:10:00,3.75924,3.76171,3.75218,3.76109,3010000.0
2007-07-11 03:11:00,3.75904,3.75988,3.75298,3.75988,2260000.0
2007-07-11 03:12:00,3.75413,3.75996,3.74926,3.75924,7510000.0
2007-07-11 03:13:00,3.75585,3.76006,3.75019,3.75826,9770000.0
2007-07-11 03:14:00,3.75886,3.76054,3.75003,3.75996,10150000.0
2007-07-11 03:15:00,3.76019,3.76222,3.757,3.7602,7880000.0
2007-07-11 03:16:00,3.75743,3.75921,3.75681,3.75681,2630000.0
2007-07-11 03:17:00,3.75272,3.75933,3.75272,3.7588,6380000.0
2007-07-11 03:18:00,3.75986,3.75986,3.75539,3.75539,1500000.0
2007-07-11 03:19:00,3.75756,3.7598,3.75272,3.75795,7140000.0
2007-07-11 03:20:00,3.75352,3.75518,3.75352,3.75501,1510000.0
2007-07-11 03:24:00,3.75079,3.76196,3.75079,3.75615,6030000.0
2007-07-11 03:25:00,3.75839,3.75944,3.75321,3.75884,3010000.0
2007-07-11 03:26:00,3.75652,3.75982,3.75255,3.75329,5250000.0
2007-07-11 03:27:00,3.7584,3.7584,3.75148,3.7553,3010000.0
2007-07-11 03:29:00,3.75945,3.76066,3.75516,3.7601,5260000.0
2007-07-11 03:30:00,3.76034,3.76326,3.75657,3.76326,9010000.0
2007-07-11 03:33:00,3.75539,3.75539,3.75539,3.75539,380000.0
2007-07-11 03:34:00,3.75966,3.75966,3.75082,3.75624,5630000.0
2007-07-11 03:35:00,3.75581,3.75938,3.75164,3.75824,6010000.0
2007-07-11 03:36:00,3.75842,3.76001,3.75616,3.75616,7140000.0
2007-07-11 03:37:00,3.7557,3.75798,3.74752,3.7546,9770000.0
2007-07-11 03:38:00,3.75869,3.76031,3.7532,3.75472,8260000.0
2007-07-11 03:43:00,3.75009,3.75917,3.74925,3.75917,4520000.0
2007-07-11 03:44:00,3.74938,3.76051,3.74938,3.76023,7540000.0
2007-07-11 03:45:00,3.75465,3.76673,3.75318,3.76189,4510000.0
2007-07-11 03:46:00,3.75916,3.75982,3.75023,3.75839,3390000.0
2007-07-11 03:47:00,3.75765,3.75956,3.75367,3.75956,4520000.0
2007-07-11 03:48:00,3.75084,3.76073,3.75084,3.75589,4540000.0
2007-07-11 03:49:00,3.75149,3.76425,3.75149,3.75948,6410000.0
2007-07-11 03:50:00,3.75181,3.76568,3.75181,3.7605,6390000.0
2007-07-11 03:51:00,3.75989,3.76067,3.75839,3.75879,4530000.0
2007-07-11 03:52:00,3.75549,3.76042,3.75549,3.76042,2650000.0
2007-07-11 03:54:00,3.75951,3.76397,3.75284,3.76132,7900000.0
2007-07-11 03:55:00,3.74867,3.75747,3.74867,3.75472,4530000.0
2007-07-11 03:56:00,3.75624,3.75915,3.7496,3.75879,4890000.0
2007-07-11 03:59:00,3.7584,3.7584,3.74937,3.75003,6020000.0
2007-07-11 04:00:00,3.75127,3.76217,3.75127,3.76047,4520000.0
2007-07-11 04:01:00,3.75489,3.75905,3.75088,3.75548,7510000.0
2007-07-11 04:02:00,3.75498,3.75899,3.75086,3.75567,3380000.0
2007-07-11 04:03:00,3.75445,3.75778,3.74933,3.7541,4890000.0
2007-07-11 04:04:00,3.75039,3.75742,3.74963,3.74963,4140000.0
2007-07-11 04:05:00,3.75054,3.75461,3.75054,3.75461,1130000.0
2007-07-11 04:06:00,3.75159,3.75538,3.74969,3.74969,3000000.0
2007-07-11 04:11:00,3.75379,3.75796,3.75303,3.75375,10510000.0
2007-07-11 04:13:00,3.75996,3.76162,3.75624,3.76018,3020000.0
2007-07-11 04:15:00,3.75362,3.76326,3.75362,3.76263,4890000.0
2007-07-11 04:19:00,3.75434,3.75617,3.74603,3.75617,8250000.0
2007-07-11 04:20:00,3.75795,3.75899,3.75263,3.75833,3750000.0
2007-07-11 04:21:00,3.75263,3.75999,3.74924,3.75567,7510000.0
2007-07-11 04:22:00,3.75438,3.75794,3.74827,3.75421,4510000.0
2007-07-11 04:23:00,3.75934,3.75934,3.75426,3.75463,3020000.0
2007-07-11 04:24:00,3.75507,3.75507,3.75501,3.75501,1500000.0
2007-07-11 04:25:00,3.75904,3.75996,3.75462,3.75996,5260000.0
2007-07-11 04:26:00,3.75875,3.75912,3.75844,3.75912,2250000.0
2007-07-11 04:27:00,3.75711,3.75918,3.75418,3.75906,7130000.0
2007-07-11 04:28:00,3.7581,3.7581,3.75198,3.75404,4880000.0
2007-07-11 04:29:00,3.75481,3.75481,3.74935,3.74935,2250000.0
2007-07-11 04:30:00,3.75709,3.76333,3.75352,3.75831,9390000.0
2007-07-11 04:31:00,3.75498,3.75916,3.75445,3.75872,5630000.0
2007-07-11 04:32:00,3.75471,3.75913,3.75398,3.75406,3390000.0
2007-07-11 04:36:00,3.75932,3.76073,3.75781,3.76041,4130000.0
2007-07-11 04:37:00,3.75918,3.75918,3.75225,3.75562,4880000.0
2007-07-11 04:38:00,3.75424,3.75917,3.75004,3.75004,4510000.0
2007-07-11 04:39:00,3.75934,3.76027,3.75014,3.75499,8650000.0
2007-07-11 04:40:00,3.7586,3.75962,3.75435,3.75468,6770000.0
2007-07-11 04:41:00,3.75838,3.75991,3.75414,3.75959,3020000.0
2007-07-11 04:42:00,3.7522,3.75843,3.75111,3.75477,4140000.0
2007-07-11 04:43:00,3.75197,3.75781,3.74902,3.75474,6390000.0
2007-07-11 04:45:00,3.75735,3.76283,3.7498,3.76283,6390000.0
2007-07-11 04:46:00,3.7594,3.7594,3.75449,3.75859,1880000.0
2007-07-11 04:47:00,3.7552,3.75989,3.7552,3.75989,760000.0
2007-07-11 04:48:00,3.75419,3.75653,3.74949,3.75653,3380000.0
2007-07-11 04:49:00,3.7583,3.7583,3.74898,3.75235,3000000.0
2007-07-11 04:50:00,3.7601,3.76022,3.75537,3.75889,2640000.0
2007-07-11 04:51:00,3.7496,3.75873,3.7496,3.75767,3010000.0
2007-07-11 04:52:00,3.75962,3.75984,3.75454,3.75949,4500000.0
2007-07-11 04:53:00,3.75506,3.7609,3.75208,3.75518,3390000.0
2007-07-11 04:54:00,3.7546,3.76054,3.75109,3.75318,7900000.0
2007-07-11 04:55:00,3.75984,3.76168,3.7552,3.75942,7520000.0
2007-07-11 04:57:00,3.75286,3.76594,3.75286,3.75634,8270000.0
2007-07-11 04:58:00,3.75818,3.75947,3.75355,3.75588,6000000.0
2007-07-11 04:59:00,3.75964,3.75988,3.75042,3.75846,6030000.0
2007-07-11 05:00:00,3.75371,3.76283,3.75207,3.75963,7910000.0
2007-07-11 05:01:00,3.7549,3.75998,3.75366,3.75531,4140000.0
2007-07-11 05:02:00,3.75872,3.76134,3.75227,3.75599,4520000.0
2007-07-11 05:03:00,3.74879,3.75979,3.74879,3.75959,5260000.0
2007-07-11 05:05:00,3.75967,3.75981,3.75046,3.75766,4510000.0
2007-07-11 05:06:00,3.75582,3.76336,3.75582,3.76075,5650000.0
2007-07-11 05:08:00,3.75809,3.75908,3.74949,3.75613,5650000.0
2007-07-11 05:09:00,3.75812,3.7599,3.75011,3.75011,5250000.0
2007-07-11 05:10:00,3.75349,3.76002,3.74957,3.75577,11650000.0
2007-07-11 05:11:00,3.75882,3.75916,3.75308,3.75916,3390000.0
2007-07-11 05:12:00,3.75956,3.75961,3.75451,3.75824,4510000.0
2007-07-11 05:15:00,3.75685,3.76364,3.75446,3.76105,6010000.0
2007-07-11 05:16:00,3.7514,3.75799,3.74884,3.755,3750000.0
2007-07-11 05:17:00,3.75415,3.76032,3.74919,3.76017,4140000.0
2007-07-11 05:18:00,3.7495,3.75822,3.74925,3.75505,2270000.0
2007-07-11 05:19:00,3.74955,3.75909,3.74955,3.75794,3750000.0
2007-07-11 05:20:00,3.75936,3.75997,3.74942,3.75997,4130000.0
2007-07-11 05:21:00,3.75934,3.75937,3.75583,3.75826,4890000.0
2007-07-11 05:22:00,3.75286,3.75889,3.75034,3.75831,6380000.0
2007-07-11 05:23:00,3.75938,3.76037,3.75041,3.75922,3390000.0
2007-07-11 05:25:00,3.76029,3.76338,3.75288,3.7562,5270000.0
2007-07-11 05:26:00,3.75402,3.76068,3.74968,3.75803,3390000.0
2007-07-11 05:27:00,3.75545,3.75545,3.75459,3.75459,1130000.0
2007-07-11 05:28:00,3.76057,3.76131,3.75084,3.75478,4510000.0
2007-07-11 05:29:00,3.76002,3.76002,3.75298,3.75569,3760000.0
2007-07-11 05:30:00,3.7552,3.76159,3.7552,3.76159,1880000.0
2007-07-11 05:31:00,3.75046,3.7621,3.75046,3.75979,3780000.0
2007-07-11 05:32:00,3.76024,3.76024,3.75106,3.75896,5640000.0
2007-07-11 05:34:00,3.75442,3.75943,3.7457,3.75943,5270000.0
2007-07-11 05:36:00,3.75442,3.76078,3.75442,3.75503,11250000.0
2007-07-11 05:39:00,3.75358,3.75902,3.75165,3.75364,10880000.0
2007-07-11 05:43:00,3.75866,3.75917,3.74936,3.75477,3400000.0
2007-07-11 05:44:00,3.756,3.76047,3.75052,3.75991,4530000.0
2007-07-11 05:45:00,3.76041,3.76189,3.75072,3.75072,4530000.0
2007-07-11 05:46:00,3.75396,3.76064,3.75179,3.75439,3020000.0
2007-07-11 05:47:00,3.7558,3.7625,3.75302,3.7592,3410000.0
2007-07-11 05:50:00,3.75296,3.75996,3.75296,3.75996,1500000.0
2007-07-11 05:51:00,3.76047,3.76047,3.74998,3.75929,6770000.0
2007-07-11 05:52:00,3.75978,3.75978,3.7547,3.75546,4520000.0
2007-07-11 05:53:00,3.75929,3.75929,3.75925,3.75925,760000.0
2007-07-11 05:54:00,3.75881,3.75938,3.74987,3.75938,3400000.0
2007-07-11 05:55:00,3.75893,3.75902,3.75893,3.75899,1140000.0
2007-07-11 05:56:00,3.75936,3.75936,3.74906,3.75448,3390000.0
2007-07-11 05:57:00,3.75992,3.75992,3.75033,3.75979,4890000.0
2007-07-11 05:58:00,3.74915,3.7626,3.7491,3.75968,8290000.0
2007-07-11 06:00:00,3.76433,3.76433,3.76433,3.76433,380000.0
2007-07-11 06:01:00,3.7494,3.7576,3.7494,3.75747,3020000.0
2007-07-11 06:02:00,3.75548,3.76292,3.75207,3.75548,3400000.0
2007-07-11 06:03:00,3.75505,3.75911,3.74997,3.75069,3400000.0
2007-07-11 06:04:00,3.7594,3.75989,3.75016,3.75989,7170000.0
2007-07-11 06:05:00,3.7599,3.76009,3.755,3.76009,4520000.0
2007-07-11 06:06:00,3.7591,3.76009,3.75041,3.75982,4530000.0
2007-07-11 06:07:00,3.75307,3.76013,3.75048,3.75925,1900000.0
2007-07-11 06:08:00,3.75542,3.76298,3.75532,3.75532,7180000.0
2007-07-11 06:09:00,3.76122,3.76138,3.75152,3.7604,3770000.0
2007-07-11 06:10:00,3.74835,3.75828,3.74801,3.75396,3760000.0
2007-07-11 06:11:00,3.758,3.75981,3.75391,3.75973,4140000.0
2007-07-11 06:12:00,3.75204,3.76595,3.75204,3.76229,5650000.0
2007-07-11 06:13:00,3.74954,3.75855,3.74834,3.75725,4520000.0
2007-07-11 06:14:00,3.75879,3.76029,3.75067,3.76004,4920000.0
2007-07-11 06:15:00,3.75504,3.762,3.75367,3.75367,3010000.0
2007-07-11 06:16:00,3.75968,3.75968,3.75042,3.75914,1520000.0
2007-07-11 06:18:00,3.75753,3.76033,3.75086,3.7602,4530000.0
2007-07-11 06:19:00,3.76044,3.76044,3.75117,3.75955,3400000.0
2007-07-11 06:21:00,3.75874,3.75951,3.75396,3.7594,3390000.0
2007-07-11 06:22:00,3.75932,3.75932,3.75165,3.75886,3770000.0
2007-07-11 06:23:00,3.75594,3.75976,3.75402,3.75961,3410000.0
2007-07-11 06:24:00,3.75764,3.75981,3.74877,3.75392,10530000.0
2007-07-11 06:25:00,3.75968,3.75968,3.74903,3.75917,6400000.0
2007-07-11 06:26:00,3.75914,3.75995,3.75914,3.75995,760000.0
2007-07-11 06:27:00,3.75426,3.7595,3.75019,3.75919,5280000.0
2007-07-11 06:28:00,3.75855,3.7595,3.75087,3.75937,6020000.0
2007-07-11 06:29:00,3.75357,3.75843,3.74904,3.75843,1520000.0
2007-07-11 06:30:00,3.75625,3.76327,3.75144,3.76327,6400000.0
2007-07-11 06:31:00,3.75452,3.75822,3.75452,3.75804,2260000.0
2007-07-11 06:33:00,3.75527,3.76092,3.75065,3.76092,9780000.0
2007-07-11 06:34:00,3.75418,3.75939,3.75418,3.75443,2630000.0
2007-07-11 06:35:00,3.75512,3.75999,3.75061,3.75451,4150000.0
2007-07-11 06:37:00,3.75767,3.76084,3.751,3.75139,4510000.0
2007-07-11 06:39:00,3.75691,3.75964,3.74998,3.75056,5260000.0
2007-07-11 06:40:00,3.75156,3.7597,3.75156,3.75665,5630000.0
2007-07-11 06:41:00,3.76008,3.76008,3.75194,3.75358,3000000.0
2007-07-11 06:42:00,3.75054,3.75544,3.75054,3.75544,1130000.0
2007-07-11 06:43:00,3.7595,3.76142,3.75389,3.75564,5260000.0
2007-07-11 06:44:00,3.76028,3.76028,3.75633,3.75633,4130000.0
2007-07-11 06:45:00,3.75962,3.76374,3.75313,3.75656,7140000.0
2007-07-11 06:47:00,3.75292,3.76065,3.75083,3.75083,6380000.0
2007-07-11 06:48:00,3.75982,3.76165,3.75231,3.75569,9390000.0
2007-07-11 06:49:00,3.75887,3.7604,3.75377,3.75377,12400000.0
2007-07-11 06:50:00,3.75989,3.75989,3.75105,3.75526,4500000.0
2007-07-11 06:51:00,3.76077,3.76077,3.75125,3.75521,6390000.0
2007-07-11 06:52:00,3.75455,3.7617,3.74946,3.7617,6780000.0
2007-07-11 06:53:00,3.75633,3.76214,3.75633,3.76145,4880000.0
2007-07-11 06:54:00,3.76082,3.76199,3.75011,3.75654,7890000.0
2007-07-11 06:55:00,3.75526,3.76125,3.75084,3.76019,8270000.0
2007-07-11 06:56:00,3.75668,3.76333,3.75651,3.76142,5280000.0
2007-07-11 06:57:00,3.76006,3.76069,3.75917,3.75974,4130000.0
2007-07-11 06:58:00,3.74999,3.75935,3.74943,3.74943,4880000.0
2007-07-11 06:59:00,3.75261,3.76304,3.75261,3.7618,6010000.0
2007-07-11 07:00:00,3.75953,3.76288,3.75461,3.75505,10140000.0
2007-07-11 07:01:00,3.75482,3.75941,3.75075,3.75546,4510000.0
2007-07-11 07:02:00,3.75836,3.76193,3.75686,3.76193,4880000.0
2007-07-11 07:03:00,3.75966,3.75966,3.74963,3.75023,4510000.0
2007-07-11 07:04:00,3.75661,3.76145,3.74883,3.75462,7510000.0
2007-07-11 07:05:00,3.75937,3.76028,3.75559,3.75559,3380000.0
2007-07-11 07:06:00,3.76145,3.76145,3.7554,3.7554,3760000.0
2007-07-11 07:08:00,3.75208,3.7592,3.75208,3.7592,3750000.0
2007-07-11 07:09:00,3.75752,3.76502,3.75752,3.76146,7500000.0
2007-07-11 07:13:00,3.75187,3.75812,3.75187,3.75812,2640000.0
2007-07-11 07:14:00,3.76057,3.76129,3.75642,3.76087,3390000.0
2007-07-11 07:15:00,3.75953,3.76179,3.75018,3.75574,8660000.0
2007-07-11 07:16:00,3.75528,3.76293,3.75133,3.76077,6400000.0
2007-07-11 07:17:00,3.75183,3.76195,3.75183,3.75811,4150000.0
2007-07-11 07:18:00,3.76179,3.76206,3.7557,3.75824,4890000.0
2007-07-11 07:19:00,3.75157,3.76151,3.75144,3.75981,5280000.0
2007-07-11 07:20:00,3.76146,3.76214,3.75232,3.76047,5270000.0
2007-07-11 07:21:00,3.75909,3.76211,3.75552,3.75664,4140000.0
2007-07-11 07:22:00,3.76127,3.76134,3.75189,3.75239,4140000.0
2007-07-11 07:23:00,3.7558,3.7615,3.75091,3.75091,4520000.0
2007-07-11 07:24:00,3.75758,3.76112,3.75053,3.75419,6760000.0
2007-07-11 07:25:00,3.75442,3.76629,3.75442,3.76229,6010000.0
2007-07-11 07:26:00,3.75008,3.75944,3.74944,3.75669,6760000.0
2007-07-11 07:27:00,3.7601,3.76205,3.75099,3.75763,6760000.0
2007-07-11 07:28:00,3.76152,3.7645,3.75511,3.76153,5260000.0
2007-07-11 07:29:00,3.7549,3.76584,3.7549,3.75745,6790000.0
2007-07-11 07:30:00,3.76093,3.76274,3.75327,3.76274,7910000.0
2007-07-11 07:31:00,3.75556,3.76574,3.75556,3.76299,4890000.0
2007-07-11 07:32:00,3.76468,3.76681,3.76082,3.76385,5650000.0
2007-07-11 07:33:00,3.76306,3.76306,3.75195,3.75733,4510000.0
2007-07-11 07:34:00,3.75818,3.76284,3.75713,3.75803,6020000.0
2007-07-11 07:36:00,3.76314,3.76565,3.76077,3.76077,4510000.0
2007-07-11 07:37:00,3.75722,3.76463,3.75722,3.76188,4510000.0
2007-07-11 07:38:00,3.76183,3.76312,3.75424,3.75424,4880000.0
2007-07-11 07:39:00,3.75785,3.7635,3.75785,3.7635,1500000.0
2007-07-11 07:40:00,3.75944,3.76341,3.7581,3.76341,6000000.0
2007-07-11 07:41:00,3.75831,3.75831,3.75831,3.75831,750000.0
2007-07-11 07:42:00,3.75304,3.7646,3.75304,3.76274,7140000.0
2007-07-11 07:43:00,3.76322,3.76432,3.75697,3.75829,6030000.0
2007-07-11 07:44:00,3.76061,3.7628,3.75081,3.7628,16160000.0
2007-07-11 07:45:00,3.76379,3.76483,3.75608,3.76483,4880000.0
2007-07-11 07:46:00,3.75856,3.76267,3.7533,3.75924,7510000.0
2007-07-11 07:47:00,3.76411,3.76689,3.75557,3.7575,16900000.0
2007-07-11 07:48:00,3.76351,3.76351,3.75394,3.75805,6000000.0
2007-07-11 07:49:00,3.76217,3.76518,3.75435,3.76378,4510000.0
2007-07-11 07:50:00,3.7615,3.76243,3.75742,3.76243,4510000.0
2007-07-11 07:51:00,3.76342,3.76889,3.75705,3.76889,4880000.0
2007-07-11 07:52:00,3.76599,3.76871,3.75647,3.76871,5250000.0
2007-07-11 07:53:00,3.76068,3.76866,3.76068,3.76236,7140000.0
2007-07-11 07:54:00,3.76279,3.76713,3.75592,3.76713,5630000.0
2007-07-11 07:55:00,3.76624,3.76779,3.75785,3.76644,6770000.0
2007-07-11 07:56:00,3.75125,3.76261,3.75062,3.76261,4510000.0
2007-07-11 07:57:00,3.76623,3.77122,3.76344,3.77053,7130000.0
2007-07-11 07:58:00,3.76547,3.76749,3.76061,3.76061,7140000.0
2007-07-11 07:59:00,3.76066,3.76757,3.75799,3.75941,3030000.0
2007-07-11 08:00:00,3.76066,3.76692,3.75854,3.76267,4890000.0
2007-07-11 08:01:00,3.76082,3.76719,3.75645,3.76498,6380000.0
2007-07-11 08:02:00,3.76335,3.76692,3.75547,3.76389,7140000.0
2007-07-11 08:03:00,3.76556,3.76794,3.7589,3.76596,4890000.0
2007-07-11 08:04:00,3.75959,3.76528,3.75647,3.75647,5630000.0
2007-07-11 08:05:00,3.76288,3.76521,3.75794,3.75846,5260000.0
2007-07-11 08:06:00,3.76525,3.7665,3.75552,3.75552,6770000.0
2007-07-11 08:07:00,3.75794,3.76658,3.75504,3.76576,4510000.0
2007-07-11 08:08:00,3.75992,3.76621,3.75611,3.75611,4510000.0
2007-07-11 08:09:00,3.7576,3.76672,3.7576,3.76547,5640000.0
2007-07-11 08:10:00,3.76343,3.76872,3.75594,3.76126,7880000.0
2007-07-11 08:11:00,3.76137,3.76704,3.76073,3.76513,4130000.0
2007-07-11 08:12:00,3.76014,3.76784,3.76014,3.76554,6760000.0
2007-07-11 08:13:00,3.76644,3.76854,3.76041,3.76616,7130000.0
2007-07-11 08:14:00,3.76654,3.76738,3.75647,3.75647,15410000.0
2007-07-11 08:15:00,3.76486,3.76736,3.76041,3.76041,6390000.0
2007-07-11 08:16:00,3.755,3.76675,3.755,3.76116,4140000.0
2007-07-11 08:17:00,3.76461,3.76782,3.76167,3.76167,5260000.0
2007-07-11 08:18:00,3.76603,3.76716,3.76081,3.76568,5260000.0
2007-07-11 08:19:00,3.76569,3.76893,3.76031,3.7638,5270000.0
2007-07-11 08:20:00,3.76285,3.77133,3.76285,3.77,6760000.0
2007-07-11 08:21:00,3.75733,3.76911,3.75733,3.76668,6000000.0
2007-07-11 08:22:00,3.75532,3.76418,3.75532,3.76418,5260000.0
2007-07-11 08:23:00,3.75778,3.7698,3.75778,3.76534,4510000.0
2007-07-11 08:24:00,3.76427,3.77056,3.75606,3.76979,7140000.0
2007-07-11 08:25:00,3.76299,3.76929,3.76257,3.76455,6010000.0
2007-07-11 08:26:00,3.75921,3.76933,3.75815,3.75815,7140000.0
2007-07-11 08:27:00,3.76242,3.76908,3.76242,3.76651,5250000.0
2007-07-11 08:28:00,3.76785,3.76902,3.7609,3.76319,5250000.0
2007-07-11 08:29:00,3.76256,3.76705,3.75786,3.76563,7140000.0
2007-07-11 08:30:00,3.76647,3.76817,3.76161,3.76466,5640000.0
2007-07-11 08:31:00,3.76654,3.76982,3.76426,3.76754,4140000.0
2007-07-11 08:32:00,3.76299,3.76888,3.76174,3.76174,4890000.0
2007-07-11 08:33:00,3.76825,3.76847,3.76021,3.76216,7510000.0
2007-07-11 08:34:00,3.76656,3.76656,3.75611,3.76373,6380000.0
2007-07-11 08:35:00,3.76775,3.76775,3.76199,3.76199,5260000.0
2007-07-11 08:36:00,3.76422,3.77059,3.76422,3.76905,4880000.0
2007-07-11 08:37:00,3.76596,3.76741,3.75663,3.76688,8640000.0
2007-07-11 08:38:00,3.76835,3.76835,3.7589,3.76684,4890000.0
2007-07-11 08:39:00,3.76659,3.76954,3.75774,3.75774,7140000.0
2007-07-11 08:40:00,3.76613,3.77181,3.76613,3.76696,7140000.0
2007-07-11 08:41:00,3.76627,3.77006,3.76252,3.76941,7510000.0
2007-07-11 08:42:00,3.76659,3.77121,3.76391,3.76481,6400000.0
2007-07-11 08:43:00,3.76587,3.77126,3.7603,3.76722,6000000.0
2007-07-11 08:44:00,3.76185,3.77001,3.75999,3.76746,6380000.0
2007-07-11 08:45:00,3.7629,3.77018,3.7629,3.77018,5630000.0
2007-07-11 08:46:00,3.76682,3.7685,3.75773,3.76374,7510000.0
2007-07-11 08:47:00,3.7666,3.76912,3.76437,3.76912,4510000.0
2007-07-11 08:48:00,3.76786,3.76885,3.76126,3.76732,4890000.0
2007-07-11 08:49:00,3.76834,3.7714,3.76256,3.76839,6010000.0
2007-07-11 08:50:00,3.77211,3.77211,3.7662,3.77185,5660000.0
2007-07-11 08:51:00,3.76651,3.77294,3.76585,3.77156,6390000.0
2007-07-11 08:52:00,3.77027,3.77045,3.76065,3.77045,4880000.0
2007-07-11 08:53:00,3.76956,3.77299,3.7623,3.77278,4510000.0
2007-07-11 08:54:00,3.77069,3.77257,3.76069,3.76776,4880000.0
2007-07-11 08:55:00,3.76524,3.77023,3.76379,3.77023,4510000.0
2007-07-11 08:56:00,3.77012,3.77012,3.76131,3.76968,4890000.0
2007-07-11 08:57:00,3.76981,3.76983,3.76436,3.76983,4880000.0
2007-07-11 08:58:00,3.76729,3.77133,3.76587,3.77043,4890000.0
2007-07-11 08:59:00,3.76435,3.77001,3.75528,3.77001,9770000.0
2007-07-11 09:00:00,3.76459,3.7702,3.76289,3.76427,6760000.0
2007-07-11 09:01:00,3.76743,3.76953,3.75872,3.76753,7140000.0
2007-07-11 09:02:00,3.76549,3.76952,3.76012,3.76952,4140000.0
2007-07-11 09:03:00,3.76533,3.76953,3.76197,3.76391,5630000.0
2007-07-11 09:04:00,3.76534,3.76842,3.75977,3.75977,4890000.0
2007-07-11 09:05:00,3.76483,3.76888,3.76154,3.76714,8650000.0
2007-07-11 09:06:00,3.75758,3.76718,3.75592,3.76081,9380000.0
2007-07-11 09:07:00,3.76949,3.76949,3.75811,3.76297,6770000.0
2007-07-11 09:08:00,3.75856,3.76738,3.75856,3.76208,4510000.0
2007-07-11 09:09:00,3.75873,3.76989,3.75873,3.76741,5270000.0
2007-07-11 09:10:00,3.76721,3.77046,3.76079,3.76382,5640000.0
2007-07-11 09:11:00,3.76309,3.77074,3.75862,3.76511,6760000.0
2007-07-11 09:12:00,3.76189,3.768,3.75983,3.766,4510000.0
2007-07-11 09:13:00,3.76833,3.76909,3.75917,3.76533,7510000.0
2007-07-11 09:14:00,3.76955,3.76957,3.75973,3.76316,6400000.0
2007-07-11 09:15:00,3.77056,3.77056,3.75961,3.76801,5250000.0
2007-07-11 09:16:00,3.76512,3.76815,3.76037,3.76815,4140000.0
2007-07-11 09:17:00,3.75992,3.76942,3.75992,3.76418,6020000.0
2007-07-11 09:18:00,3.76388,3.76876,3.75938,3.76637,4510000.0
2007-07-11 09:19:00,3.75966,3.76898,3.75921,3.75921,4880000.0
2007-07-11 09:20:00,3.76927,3.76986,3.75752,3.76805,7880000.0
2007-07-11 09:21:00,3.76827,3.76909,3.76392,3.76392,5260000.0
2007-07-11 09:22:00,3.7639,3.76807,3.75823,3.76059,12010000.0
2007-07-11 09:23:00,3.76786,3.76917,3.75887,3.76618,6020000.0
2007-07-11 09:24:00,3.76834,3.76881,3.76058,3.7612,9760000.0
2007-07-11 09:25:00,3.76737,3.76902,3.76017,3.76017,4890000.0
2007-07-11 09:26:00,3.77085,3.77085,3.75906,3.75906,5640000.0
2007-07-11 09:27:00,3.75983,3.77214,3.75983,3.77214,5640000.0
2007-07-11 09:28:00,3.76583,3.77182,3.76536,3.76887,4150000.0
2007-07-11 09:29:00,3.77083,3.77091,3.76335,3.77091,7130000.0
2007-07-11 09:30:00,3.76883,3.77072,3.76077,3.77023,7510000.0
2007-07-11 09:31:00,3.77007,3.77058,3.76384,3.77056,4140000.0
2007-07-11 09:32:00,3.76864,3.7755,3.76864,3.76883,4510000.0
2007-07-11 09:33:00,3.77013,3.77722,3.76723,3.77462,10510000.0
2007-07-11 09:34:00,3.76378,3.77217,3.76214,3.76241,7500000.0
2007-07-11 09:35:00,3.77349,3.77594,3.76639,3.77399,6380000.0
2007-07-11 09:36:00,3.76862,3.77393,3.76599,3.77393,4880000.0
2007-07-11 09:37:00,3.77403,3.77564,3.76548,3.7727,6020000.0
2007-07-11 09:38:00,3.7738,3.77402,3.76443,3.76443,6760000.0
2007-07-11 09:39:00,3.7647,3.77112,3.7647,3.76706,4880000.0
2007-07-11 09:40:00,3.76714,3.77185,3.76287,3.76778,4910000.0
2007-07-11 09:41:00,3.77343,3.77343,3.76553,3.76769,4880000.0
2007-07-11 09:42:00,3.76987,3.77107,3.76604,3.77107,4880000.0
2007-07-11 09:43:00,3.77017,3.77285,3.76353,3.77165,4150000.0
2007-07-11 09:44:00,3.77129,3.77129,3.7587,3.76556,7150000.0
2007-07-11 09:45:00,3.77051,3.77121,3.76096,3.77059,10890000.0
2007-07-11 09:46:00,3.76704,3.77293,3.76704,3.77288,4510000.0
2007-07-11 09:47:00,3.76797,3.77256,3.76222,3.77175,10150000.0
2007-07-11 09:48:00,3.76798,3.7736,3.76726,3.7736,4510000.0
2007-07-11 09:49:00,3.77086,3.77224,3.76204,3.77224,4890000.0
2007-07-11 09:50:00,3.77222,3.77222,3.76782,3.76952,4510000.0
2007-07-11 09:51:00,3.77217,3.77479,3.76445,3.76734,8250000.0
2007-07-11 09:52:00,3.76384,3.77038,3.76245,3.76606,5630000.0
2007-07-11 09:53:00,3.76998,3.77122,3.76075,3.76505,6030000.0
2007-07-11 09:54:00,3.77041,3.77194,3.76096,3.76926,10520000.0
2007-07-11 09:55:00,3.76691,3.77016,3.75932,3.76828,6390000.0
2007-07-11 09:56:00,3.76161,3.77217,3.76161,3.77217,5260000.0
2007-07-11 09:57:00,3.77155,3.77197,3.76182,3.77068,10890000.0
2007-07-11 09:58:00,3.76481,3.77131,3.76313,3.77131,4880000.0
2007-07-11 09:59:00,3.76579,3.77146,3.76036,3.77121,13900000.0
2007-07-11 10:00:00,3.76985,3.77416,3.76246,3.7716,12380000.0
2007-07-11 10:01:00,3.76977,3.7724,3.7638,3.7638,8660000.0
2007-07-11 10:02:00,3.76606,3.7708,3.75922,3.76344,9390000.0
2007-07-11 10:03:00,3.76708,3.77266,3.76147,3.77026,6760000.0
2007-07-11 10:04:00,3.77684,3.77709,3.7665,3.77144,9380000.0
2007-07-11 10:05:00,3.77357,3.77357,3.76011,3.76964,6010000.0
2007-07-11 10:06:00,3.77192,3.77231,3.7653,3.77225,6010000.0
2007-07-11 10:07:00,3.77102,3.77157,3.76501,3.77089,6390000.0
2007-07-11 10:08:00,3.76663,3.76923,3.75651,3.75802,6770000.0
2007-07-11 10:09:00,3.76938,3.77343,3.75785,3.76099,7140000.0
2007-07-11 10:10:00,3.76823,3.771,3.76613,3.76943,4510000.0
2007-07-11 10:11:00,3.76603,3.77113,3.76603,3.77007,4140000.0
2007-07-11 10:12:00,3.76756,3.76982,3.76119,3.76119,6770000.0
2007-07-11 10:13:00,3.76933,3.77011,3.7617,3.76548,5260000.0
2007-07-11 10:14:00,3.77011,3.77063,3.75975,3.76565,7900000.0
2007-07-11 10:15:00,3.76505,3.76999,3.76219,3.76999,5250000.0
2007-07-11 10:16:00,3.76636,3.77042,3.7612,3.7656,14270000.0
2007-07-11 10:17:00,3.76554,3.76957,3.75781,3.75897,12020000.0
2007-07-11 10:18:00,3.76206,3.76833,3.75756,3.76833,5640000.0
2007-07-11 10:19:00,3.75889,3.77332,3.75889,3.76572,9780000.0
2007-07-11 10:20:00,3.76563,3.77277,3.76122,3.76783,8640000.0
2007-07-11 10:21:00,3.76815,3.76905,3.75622,3.76162,16130000.0
2007-07-11 10:22:00,3.76311,3.76875,3.75972,3.76134,7130000.0
2007-07-11 10:23:00,3.75948,3.76605,3.75723,3.76123,4880000.0
2007-07-11 10:24:00,3.76711,3.76711,3.75679,3.76548,9390000.0
2007-07-11 10:25:00,3.76257,3.76621,3.75651,3.75651,4880000.0
2007-07-11 10:26:00,3.76541,3.76707,3.7567,3.76171,12390000.0
2007-07-11 10:27:00,3.76655,3.76655,3.7604,3.7627,7510000.0
2007-07-11 10:28:00,3.7593,3.7699,3.7593,3.76854,7890000.0
2007-07-11 10:29:00,3.75709,3.77003,3.75638,3.76948,5270000.0
2007-07-11 10:30:00,3.76825,3.76834,3.75625,3.7668,6400000.0
2007-07-11 10:31:00,3.76541,3.76896,3.75806,3.76343,7510000.0
2007-07-11 10:32:00,3.76337,3.76793,3.76081,3.76793,8640000.0
2007-07-11 10:33:00,3.7697,3.77049,3.76339,3.76981,6380000.0
2007-07-11 10:34:00,3.75999,3.76962,3.75999,3.76399,6400000.0
2007-07-11 10:35:00,3.76645,3.77078,3.76186,3.76581,10890000.0
2007-07-11 10:36:00,3.76741,3.76879,3.75927,3.76837,5260000.0
2007-07-11 10:37:00,3.77019,3.77314,3.76218,3.76575,11650000.0
2007-07-11 10:38:00,3.76579,3.76956,3.75888,3.76709,7130000.0
2007-07-11 10:39:00,3.76959,3.7707,3.76177,3.76973,4880000.0
2007-07-11 10:40:00,3.76749,3.76904,3.75994,3.75994,5260000.0
2007-07-11 10:41:00,3.76067,3.77237,3.76067,3.7708,3770000.0
2007-07-11 10:42:00,3.76213,3.76919,3.76213,3.76865,6010000.0
2007-07-11 10:43:00,3.76903,3.76903,3.76054,3.76245,6400000.0
2007-07-11 10:44:00,3.76614,3.77099,3.76099,3.76893,11270000.0
2007-07-11 10:45:00,3.76639,3.77144,3.7638,3.76634,11650000.0
2007-07-11 10:46:00,3.76731,3.76933,3.76318,3.76924,5630000.0
2007-07-11 10:47:00,3.76706,3.77001,3.76466,3.7694,5270000.0
2007-07-11 10:48:00,3.7655,3.76993,3.75978,3.76474,7130000.0
2007-07-11 10:49:00,3.76845,3.76864,3.75921,3.76864,4890000.0
2007-07-11 10:50:00,3.76415,3.7693,3.75577,3.7687,9020000.0
2007-07-11 10:51:00,3.76846,3.76847,3.7569,3.76243,6010000.0
2007-07-11 10:52:00,3.76852,3.76852,3.76068,3.76447,8270000.0
2007-07-11 10:53:00,3.75935,3.7683,3.75784,3.76753,6400000.0
2007-07-11 10:54:00,3.7631,3.76867,3.7616,3.76267,6000000.0
2007-07-11 10:55:00,3.76366,3.77456,3.76012,3.76742,6380000.0
2007-07-11 10:56:00,3.76418,3.7694,3.76038,3.764,4140000.0
2007-07-11 10:57:00,3.76422,3.76937,3.76302,3.76302,5640000.0
2007-07-11 10:58:00,3.76596,3.76926,3.75806,3.76926,7140000.0
2007-07-11 10:59:00,3.75948,3.76873,3.75948,3.76873,8630000.0
2007-07-11 11:00:00,3.76793,3.77103,3.76214,3.76855,9780000.0
2007-07-11 11:01:00,3.76793,3.77093,3.76494,3.76494,6020000.0
2007-07-11 11:02:00,3.75854,3.76863,3.75854,3.76595,4880000.0
2007-07-11 11:03:00,3.7609,3.76705,3.76059,3.76402,6010000.0
2007-07-11 11:04:00,3.76825,3.76858,3.75775,3.76858,5630000.0
2007-07-11 11:05:00,3.76385,3.76886,3.75864,3.75864,7500000.0
2007-07-11 11:06:00,3.76409,3.76898,3.76298,3.76714,5630000.0
2007-07-11 11:07:00,3.76804,3.76912,3.76012,3.76032,7510000.0
2007-07-11 11:08:00,3.76686,3.76855,3.7586,3.76754,6760000.0
2007-07-11 11:09:00,3.76876,3.76876,3.76222,3.76799,4510000.0
2007-07-11 11:10:00,3.76715,3.76742,3.75579,3.76723,8630000.0
2007-07-11 11:11:00,3.76729,3.76795,3.7584,3.7584,4510000.0
2007-07-11 11:12:00,3.76313,3.76867,3.76208,3.76425,6390000.0
2007-07-11 11:13:00,3.76818,3.76818,3.75735,3.75735,7890000.0
2007-07-11 11:14:00,3.76546,3.76915,3.76028,3.76699,6760000.0
2007-07-11 11:15:00,3.76849,3.76884,3.75939,3.76425,4890000.0
2007-07-11 11:16:00,3.76818,3.76964,3.75988,3.75988,4510000.0
2007-07-11 11:17:00,3.76662,3.76745,3.75797,3.76353,5630000.0
2007-07-11 11:18:00,3.76779,3.76779,3.75245,3.75832,6760000.0
2007-07-11 11:19:00,3.76745,3.76786,3.75748,3.76786,5260000.0
2007-07-11 11:20:00,3.76854,3.76854,3.76024,3.76399,6390000.0
2007-07-11 11:21:00,3.76806,3.76979,3.75944,3.76295,10520000.0
2007-07-11 11:22:00,3.76406,3.76906,3.76396,3.76488,6010000.0
2007-07-11 11:23:00,3.75818,3.76941,3.75818,3.76935,7510000.0
2007-07-11 11:24:00,3.75918,3.76764,3.75918,3.76689,11300000.0
2007-07-11 11:25:00,3.77177,3.77234,3.76263,3.76807,4520000.0
2007-07-11 11:26:00,3.76901,3.76901,3.76201,3.76201,4880000.0
2007-07-11 11:27:00,3.76486,3.76958,3.75849,3.75849,4880000.0
2007-07-11 11:28:00,3.76302,3.76859,3.76048,3.76329,10900000.0
2007-07-11 11:29:00,3.76873,3.76959,3.76021,3.76959,7500000.0
2007-07-11 11:30:00,3.76458,3.76968,3.76226,3.76968,5630000.0
2007-07-11 11:31:00,3.76731,3.76922,3.7613,3.76909,7510000.0
2007-07-11 11:32:00,3.76717,3.76989,3.76046,3.76439,13140000.0
2007-07-11 11:33:00,3.76729,3.76834,3.75793,3.76834,4520000.0
2007-07-11 11:34:00,3.77048,3.77048,3.76433,3.76778,3770000.0
2007-07-11 11:35:00,3.76563,3.77221,3.76103,3.76131,7140000.0
2007-07-11 11:36:00,3.76866,3.76926,3.76448,3.76448,6020000.0
2007-07-11 11:37:00,3.7688,3.76957,3.76011,3.76699,5250000.0
2007-07-11 11:38:00,3.76588,3.76944,3.76206,3.76842,5640000.0
2007-07-11 11:39:00,3.76448,3.76705,3.75739,3.76085,6390000.0
2007-07-11 11:40:00,3.76852,3.76886,3.76473,3.76473,5260000.0
2007-07-11 11:41:00,3.76681,3.76759,3.75692,3.76041,9020000.0
2007-07-11 11:42:00,3.76744,3.76763,3.76062,3.76611,4880000.0
2007-07-11 11:43:00,3.76798,3.77055,3.7632,3.77055,6020000.0
2007-07-11 11:44:00,3.76384,3.77064,3.76384,3.76795,4880000.0
2007-07-11 11:45:00,3.76846,3.76978,3.75898,3.76978,4880000.0
2007-07-11 11:46:00,3.77119,3.77119,3.76417,3.76911,6010000.0
2007-07-11 11:47:00,3.76957,3.77136,3.76115,3.76331,8260000.0
2007-07-11 11:48:00,3.7711,3.77187,3.7663,3.77187,7150000.0
2007-07-11 11:49:00,3.7709,3.77198,3.76037,3.77113,12010000.0
2007-07-11 11:50:00,3.76363,3.77067,3.76304,3.76713,6400000.0
2007-07-11 11:51:00,3.77053,3.77053,3.76079,3.76728,7130000.0
2007-07-11 11:52:00,3.77222,3.77262,3.76736,3.77151,3770000.0
2007-07-11 11:53:00,3.7678,3.77376,3.76355,3.77203,9390000.0
2007-07-11 11:54:00,3.77137,3.77196,3.76235,3.76383,6380000.0
2007-07-11 11:55:00,3.76991,3.77015,3.76071,3.76631,5640000.0
2007-07-11 11:56:00,3.76905,3.7705,3.76489,3.76533,5630000.0
2007-07-11 11:57:00,3.77169,3.77169,3.76495,3.76495,5260000.0
2007-07-11 11:58:00,3.76747,3.77209,3.76002,3.76792,9760000.0
2007-07-11 11:59:00,3.76943,3.77035,3.76171,3.77035,5260000.0
2007-07-11 12:00:00,3.77019,3.77022,3.76256,3.76688,10890000.0
2007-07-11 12:01:00,3.77119,3.77119,3.76807,3.76954,7150000.0
2007-07-11 12:02:00,3.77007,3.77007,3.75943,3.76138,6000000.0
2007-07-11 12:03:00,3.77106,3.77135,3.76449,3.76993,4520000.0
2007-07-11 12:04:00,3.76975,3.76975,3.76102,3.76443,4880000.0
2007-07-11 12:05:00,3.76574,3.76902,3.76173,3.76225,6770000.0
2007-07-11 12:06:00,3.76489,3.76884,3.75834,3.76303,7140000.0
2007-07-11 12:07:00,3.77032,3.77032,3.76362,3.76629,5270000.0
2007-07-11 12:08:00,3.76722,3.76898,3.7629,3.76444,7140000.0
2007-07-11 12:09:00,3.76989,3.76989,3.76247,3.76936,4520000.0
2007-07-11 12:10:00,3.76141,3.76756,3.75788,3.76361,4880000.0
2007-07-11 12:11:00,3.7682,3.76906,3.76115,3.76506,5280000.0
2007-07-11 12:12:00,3.76804,3.76804,3.75631,3.76282,4130000.0
2007-07-11 12:13:00,3.76678,3.76679,3.7608,3.7608,2260000.0
2007-07-11 12:14:00,3.76661,3.76763,3.75841,3.76146,4510000.0
2007-07-11 12:15:00,3.7691,3.7691,3.75726,3.76764,7510000.0
2007-07-11 12:16:00,3.76703,3.76703,3.75923,3.75923,4510000.0
2007-07-11 12:17:00,3.76256,3.76941,3.76022,3.76022,4150000.0
2007-07-11 12:18:00,3.76997,3.76997,3.75774,3.76549,9380000.0
2007-07-11 12:19:00,3.76868,3.76951,3.75989,3.76868,6760000.0
2007-07-11 12:20:00,3.76751,3.7678,3.75938,3.7678,4890000.0
2007-07-11 12:21:00,3.76987,3.77015,3.75927,3.76333,6760000.0
2007-07-11 12:22:00,3.75945,3.7688,3.75945,3.76749,5260000.0
2007-07-11 12:23:00,3.77026,3.77245,3.76118,3.76539,5280000.0
2007-07-11 12:24:00,3.76123,3.76848,3.76123,3.76357,6390000.0
2007-07-11 12:25:00,3.76456,3.76878,3.76177,3.76657,8630000.0
2007-07-11 12:26:00,3.76837,3.76837,3.75904,3.7668,3400000.0
2007-07-11 12:27:00,3.7672,3.7672,3.75659,3.76301,4140000.0
2007-07-11 12:28:00,3.76256,3.76927,3.75995,3.76475,7880000.0
2007-07-11 12:29:00,3.76351,3.769,3.76304,3.76798,7900000.0
2007-07-11 12:30:00,3.76097,3.7709,3.76097,3.76572,5260000.0
2007-07-11 12:31:00,3.76395,3.76727,3.76103,3.7642,4880000.0
2007-07-11 12:32:00,3.7598,3.76677,3.7535,3.76283,10510000.0
2007-07-11 12:33:00,3.76815,3.76903,3.75861,3.76552,6760000.0
2007-07-11 12:34:00,3.76059,3.76837,3.76059,3.76837,4140000.0
2007-07-11 12:35:00,3.76363,3.76805,3.75782,3.76395,6760000.0
2007-07-11 12:36:00,3.77031,3.77031,3.75794,3.76862,6770000.0
2007-07-11 12:37:00,3.76711,3.76905,3.76304,3.76387,4880000.0
2007-07-11 12:38:00,3.76585,3.77114,3.76015,3.76444,8270000.0
2007-07-11 12:39:00,3.76246,3.77035,3.7591,3.76834,6000000.0
2007-07-11 12:40:00,3.76127,3.76916,3.76023,3.76304,4880000.0
2007-07-11 12:41:00,3.76817,3.76817,3.75696,3.768,6760000.0
2007-07-11 12:42:00,3.77077,3.77465,3.76418,3.77175,7910000.0
2007-07-11 12:43:00,3.76779,3.76964,3.75925,3.76332,5260000.0
2007-07-11 12:44:00,3.76853,3.76853,3.75802,3.75802,4510000.0
2007-07-11 12:45:00,3.76984,3.77157,3.76138,3.77044,13160000.0
2007-07-11 12:46:00,3.76255,3.76976,3.76006,3.76976,5250000.0
2007-07-11 12:47:00,3.76134,3.77098,3.76134,3.76515,5270000.0
2007-07-11 12:48:00,3.76671,3.77126,3.76084,3.76084,6010000.0
2007-07-11 12:49:00,3.76728,3.76988,3.75844,3.76895,7510000.0
2007-07-11 12:50:00,3.76016,3.7703,3.76016,3.7686,5290000.0
2007-07-11 12:51:00,3.7642,3.7689,3.76271,3.765,5630000.0
2007-07-11 12:52:00,3.77018,3.77018,3.76075,3.76075,4890000.0
2007-07-11 12:53:00,3.76795,3.76834,3.75664,3.76044,8260000.0
2007-07-11 12:54:00,3.77038,3.77054,3.76071,3.76315,5260000.0
2007-07-11 12:55:00,3.7692,3.77253,3.76297,3.76426,9390000.0
2007-07-11 12:56:00,3.77056,3.77208,3.76193,3.76347,5260000.0
2007-07-11 12:57:00,3.76989,3.7723,3.76112,3.76529,7890000.0
2007-07-11 12:58:00,3.77203,3.77203,3.76129,3.76904,7150000.0
2007-07-11 12:59:00,3.76724,3.77221,3.765,3.77161,10140000.0
2007-07-11 13:00:00,3.76029,3.77035,3.75823,3.76839,11280000.0
2007-07-11 13:01:00,3.76034,3.76826,3.75754,3.75954,5270000.0
2007-07-11 13:02:00,3.7718,3.7718,3.76154,3.76517,5650000.0
2007-07-11 13:03:00,3.75964,3.77113,3.75901,3.76386,5640000.0
2007-07-11 13:04:00,3.76972,3.77135,3.7623,3.77074,6390000.0
2007-07-11 13:05:00,3.77225,3.77273,3.76641,3.7677,5640000.0
2007-07-11 13:06:00,3.77213,3.77277,3.76186,3.77005,7880000.0
2007-07-11 13:07:00,3.76327,3.77249,3.7625,3.77249,4520000.0
2007-07-11 13:08:00,3.76623,3.77344,3.76623,3.76787,4890000.0
2007-07-11 13:09:00,3.77391,3.77391,3.76635,3.76694,9020000.0
2007-07-11 13:10:00,3.77069,3.77396,3.76829,3.77396,5650000.0
2007-07-11 13:11:00,3.7717,3.77338,3.76445,3.77216,5260000.0
2007-07-11 13:12:00,3.77438,3.77589,3.76684,3.77437,7880000.0
2007-07-11 13:13:00,3.76964,3.77502,3.76446,3.77322,6010000.0
2007-07-11 13:14:00,3.77611,3.77642,3.7651,3.77384,7510000.0
2007-07-11 13:15:00,3.77304,3.776,3.766,3.7754,8640000.0
2007-07-11 13:16:00,3.77525,3.7766,3.77023,3.77428,6760000.0
2007-07-11 13:17:00,3.77234,3.77646,3.76697,3.77512,7140000.0
2007-07-11 13:18:00,3.77466,3.77599,3.76627,3.77161,4510000.0
2007-07-11 13:19:00,3.76958,3.77576,3.76934,3.77013,4140000.0
2007-07-11 13:20:00,3.76824,3.77619,3.76824,3.7756,4520000.0
2007-07-11 13:21:00,3.77594,3.77594,3.76754,3.77361,6760000.0
2007-07-11 13:22:00,3.76881,3.77344,3.76881,3.76976,4510000.0
2007-07-11 13:23:00,3.77189,3.77533,3.76558,3.77513,6020000.0
2007-07-11 13:24:00,3.77398,3.77458,3.76425,3.77064,5260000.0
2007-07-11 13:25:00,3.77451,3.77451,3.76857,3.76992,5250000.0
2007-07-11 13:26:00,3.77046,3.7761,3.76408,3.76994,7140000.0
2007-07-11 13:27:00,3.77595,3.77657,3.7653,3.76721,6780000.0
2007-07-11 13:28:00,3.7766,3.77907,3.77055,3.77224,7130000.0
2007-07-11 13:29:00,3.77285,3.77688,3.76964,3.77593,8260000.0
2007-07-11 13:30:00,3.77608,3.77608,3.76996,3.77465,4880000.0
2007-07-11 13:31:00,3.76987,3.77828,3.7695,3.77224,7520000.0
2007-07-11 13:32:00,3.77673,3.77799,3.76559,3.77799,5270000.0
2007-07-11 13:33:00,3.77265,3.77699,3.77048,3.77235,4520000.0
2007-07-11 13:34:00,3.76729,3.77717,3.76577,3.76758,10520000.0
2007-07-11 13:35:00,3.77478,3.77478,3.76299,3.77024,9390000.0
2007-07-11 13:36:00,3.77148,3.77767,3.77148,3.77281,6770000.0
2007-07-11 13:37:00,3.76872,3.7779,3.76872,3.77448,6770000.0
2007-07-11 13:38:00,3.77801,3.77801,3.76912,3.77343,6010000.0
2007-07-11 13:39:00,3.76919,3.77779,3.7679,3.7679,4140000.0
2007-07-11 13:40:00,3.77591,3.7785,3.77215,3.77773,5260000.0
2007-07-11 13:41:00,3.77596,3.77596,3.7674,3.77329,6010000.0
2007-07-11 13:42:00,3.77744,3.77744,3.7679,3.77573,5640000.0
2007-07-11 13:43:00,3.77765,3.77765,3.76537,3.77649,6020000.0
2007-07-11 13:44:00,3.77356,3.77524,3.76784,3.773,7910000.0
2007-07-11 13:45:00,3.77308,3.77574,3.76543,3.77483,4510000.0
2007-07-11 13:46:00,3.77281,3.77394,3.76564,3.77085,7500000.0
2007-07-11 13:47:00,3.77512,3.77598,3.76611,3.77012,6390000.0
2007-07-11 13:48:00,3.77108,3.77426,3.7655,3.77337,7880000.0
2007-07-11 13:49:00,3.76959,3.77446,3.76089,3.77446,6390000.0
2007-07-11 13:50:00,3.77162,3.77491,3.76469,3.76469,5630000.0
2007-07-11 13:51:00,3.77385,3.77496,3.76496,3.76508,5630000.0
2007-07-11 13:52:00,3.77455,3.7762,3.76692,3.77479,6760000.0
2007-07-11 13:53:00,3.77082,3.77647,3.76614,3.7738,7910000.0
2007-07-11 13:54:00,3.77506,3.77842,3.76769,3.77087,5260000.0
2007-07-11 13:55:00,3.7658,3.77366,3.76554,3.77339,4140000.0
2007-07-11 13:56:00,3.7746,3.77821,3.76813,3.77379,10540000.0
2007-07-11 13:57:00,3.77111,3.7739,3.7591,3.76749,5650000.0
2007-07-11 13:58:00,3.77447,3.77447,3.76299,3.76824,4510000.0
2007-07-11 13:59:00,3.76425,3.77376,3.76425,3.77269,12010000.0
2007-07-11 14:00:00,3.7711,3.77389,3.76618,3.77182,6400000.0
2007-07-11 14:01:00,3.77459,3.77523,3.76715,3.76715,4890000.0
2007-07-11 14:02:00,3.76959,3.77497,3.76382,3.76895,5270000.0
2007-07-11 14:03:00,3.77235,3.77336,3.76532,3.77195,5250000.0
2007-07-11 14:04:00,3.765,3.77149,3.765,3.77048,7130000.0
2007-07-11 14:05:00,3.76403,3.7732,3.76177,3.77231,12050000.0
2007-07-11 14:06:00,3.76626,3.77424,3.7634,3.76702,9020000.0
2007-07-11 14:07:00,3.76473,3.77133,3.76446,3.76712,6010000.0
2007-07-11 14:08:00,3.76904,3.77206,3.76506,3.77206,3400000.0
2007-07-11 14:09:00,3.77185,3.77282,3.76012,3.77148,7510000.0
2007-07-11 14:10:00,3.77186,3.7719,3.76512,3.76512,5260000.0
2007-07-11 14:11:00,3.77358,3.77513,3.76336,3.76791,5640000.0
2007-07-11 14:12:00,3.76837,3.77303,3.76714,3.77153,5630000.0
2007-07-11 14:13:00,3.77344,3.77344,3.76362,3.76537,9390000.0
2007-07-11 14:14:00,3.76948,3.7705,3.76251,3.76615,6770000.0
2007-07-11 14:15:00,3.7674,3.77391,3.76386,3.77151,8650000.0
2007-07-11 14:16:00,3.77018,3.77079,3.76083,3.76479,6010000.0
2007-07-11 14:17:00,3.76825,3.76984,3.75734,3.76284,6380000.0
2007-07-11 14:18:00,3.76194,3.77163,3.76194,3.77102,5640000.0
2007-07-11 14:19:00,3.77063,3.77099,3.76057,3.76072,5280000.0
2007-07-11 14:20:00,3.76375,3.77107,3.76375,3.77107,4510000.0
2007-07-11 14:21:00,3.76626,3.77031,3.76039,3.76628,5290000.0
2007-07-11 14:22:00,3.77048,3.77048,3.75691,3.76766,5280000.0
2007-07-11 14:23:00,3.76694,3.76933,3.76145,3.76505,6390000.0
2007-07-11 14:24:00,3.76864,3.77104,3.76309,3.76924,5260000.0
2007-07-11 14:25:00,3.76958,3.77064,3.76287,3.76339,5260000.0
2007-07-11 14:26:00,3.7683,3.76981,3.75939,3.76732,4880000.0
2007-07-11 14:27:00,3.76826,3.76969,3.7633,3.76969,4890000.0
2007-07-11 14:28:00,3.76635,3.77099,3.76428,3.77099,4510000.0
2007-07-11 14:29:00,3.76799,3.76969,3.76288,3.76573,7510000.0
2007-07-11 14:30:00,3.7716,3.7716,3.76585,3.76885,4510000.0
2007-07-11 14:31:00,3.77125,3.77125,3.76302,3.76659,7510000.0
2007-07-11 14:32:00,3.76657,3.77115,3.76588,3.77115,6380000.0
2007-07-11 14:33:00,3.76915,3.77035,3.76508,3.76996,4150000.0
2007-07-11 14:34:00,3.77055,3.7718,3.76166,3.76976,6010000.0
2007-07-11 14:35:00,3.76988,3.77034,3.7625,3.77034,5650000.0
2007-07-11 14:36:00,3.76651,3.76995,3.76066,3.76985,6020000.0
2007-07-11 14:37:00,3.76465,3.76921,3.76066,3.76066,6380000.0
2007-07-11 14:38:00,3.76863,3.77013,3.76087,3.77013,6770000.0
2007-07-11 14:39:00,3.76347,3.76719,3.76063,3.76613,5260000.0
2007-07-11 14:40:00,3.76927,3.76927,3.75579,3.76341,5640000.0
2007-07-11 14:41:00,3.77091,3.77148,3.7617,3.76976,6760000.0
2007-07-11 14:42:00,3.76721,3.76872,3.75865,3.76428,6000000.0
2007-07-11 14:43:00,3.7651,3.76884,3.7578,3.76416,5260000.0
2007-07-11 14:44:00,3.76492,3.77123,3.76492,3.76528,7510000.0
2007-07-11 14:45:00,3.76783,3.76962,3.75763,3.76511,9010000.0
2007-07-11 14:46:00,3.76746,3.76746,3.75422,3.76499,6020000.0
2007-07-11 14:47:00,3.76602,3.76849,3.75883,3.76849,7510000.0
2007-07-11 14:48:00,3.76963,3.77163,3.76181,3.76748,4510000.0
2007-07-11 14:49:00,3.76714,3.76934,3.76419,3.76461,4140000.0
2007-07-11 14:50:00,3.76471,3.7716,3.7592,3.76448,12410000.0
2007-07-11 14:51:00,3.7676,3.77022,3.76471,3.76857,4520000.0
2007-07-11 14:52:00,3.76304,3.76768,3.76167,3.76167,4510000.0
2007-07-11 14:53:00,3.75882,3.76996,3.75882,3.76531,4890000.0
2007-07-11 14:54:00,3.76802,3.76936,3.75927,3.76494,6000000.0
2007-07-11 14:55:00,3.76565,3.76831,3.75782,3.7652,5630000.0
2007-07-11 14:56:00,3.76756,3.76948,3.75853,3.76613,7890000.0
2007-07-11 14:57:00,3.7672,3.76862,3.75815,3.76435,5260000.0
2007-07-11 14:58:00,3.76747,3.77065,3.76036,3.76684,8260000.0
2007-07-11 14:59:00,3.77032,3.77066,3.76302,3.7688,7890000.0
2007-07-11 15:00:00,3.76815,3.76839,3.75649,3.76628,5260000.0
2007-07-11 15:01:00,3.76846,3.77049,3.76078,3.76963,6030000.0
2007-07-11 15:02:00,3.76918,3.76925,3.75845,3.75931,9400000.0
2007-07-11 15:03:00,3.76657,3.76968,3.76488,3.7652,6010000.0
2007-07-11 15:04:00,3.76804,3.7689,3.76583,3.76642,3770000.0
2007-07-11 15:05:00,3.7688,3.76971,3.76008,3.76837,4520000.0
2007-07-11 15:06:00,3.76687,3.77026,3.76077,3.77018,5640000.0
2007-07-11 15:07:00,3.76992,3.77045,3.763,3.77045,5260000.0
2007-07-11 15:08:00,3.76819,3.77048,3.76438,3.76513,5640000.0
2007-07-11 15:09:00,3.76573,3.76964,3.75774,3.76874,4880000.0
2007-07-11 15:10:00,3.76175,3.76825,3.75428,3.76146,4140000.0
2007-07-11 15:11:00,3.76379,3.76998,3.76013,3.76013,5260000.0
2007-07-11 15:12:00,3.76729,3.76918,3.76424,3.76459,4140000.0
2007-07-11 15:13:00,3.76776,3.7687,3.75681,3.76813,4890000.0
2007-07-11 15:14:00,3.76532,3.77056,3.75794,3.76709,4890000.0
2007-07-11 15:15:00,3.7672,3.77011,3.76393,3.76878,6390000.0
2007-07-11 15:16:00,3.76602,3.76985,3.76334,3.76678,6010000.0
2007-07-11 15:17:00,3.76854,3.76875,3.75811,3.76327,7530000.0
2007-07-11 15:18:00,3.76796,3.7683,3.75483,3.75978,6750000.0
2007-07-11 15:19:00,3.76417,3.7684,3.75586,3.76623,3400000.0
2007-07-11 15:20:00,3.76648,3.76936,3.75905,3.75905,7510000.0
2007-07-11 15:21:00,3.76742,3.76772,3.7606,3.76127,4890000.0
2007-07-11 15:22:00,3.76468,3.76895,3.75974,3.75974,6000000.0
2007-07-11 15:23:00,3.76551,3.76851,3.75761,3.76851,4880000.0
2007-07-11 15:24:00,3.76829,3.76829,3.76198,3.76198,5630000.0
2007-07-11 15:25:00,3.76823,3.76862,3.76169,3.76399,4510000.0
2007-07-11 15:26:00,3.76968,3.76968,3.75708,3.76612,4510000.0
2007-07-11 15:27:00,3.76459,3.76854,3.75893,3.75893,7130000.0
2007-07-11 15:28:00,3.76775,3.76937,3.76382,3.7645,6750000.0
2007-07-11 15:29:00,3.76978,3.77063,3.76012,3.76585,17290000.0
2007-07-11 15:30:00,3.76946,3.77028,3.76308,3.76821,5630000.0
2007-07-11 15:31:00,3.76963,3.77052,3.76277,3.77002,5260000.0
2007-07-11 15:32:00,3.77024,3.77024,3.75984,3.7686,4140000.0
2007-07-11 15:33:00,3.75927,3.76883,3.75734,3.76425,8270000.0
2007-07-11 15:34:00,3.76554,3.76958,3.7594,3.76958,9770000.0
2007-07-11 15:35:00,3.77006,3.7707,3.75968,3.75968,7140000.0
2007-07-11 15:36:00,3.76355,3.77137,3.76186,3.76562,4890000.0
2007-07-11 15:37:00,3.76788,3.76806,3.76299,3.76299,4890000.0
2007-07-11 15:38:00,3.76833,3.76942,3.76389,3.76805,6760000.0
2007-07-11 15:39:00,3.76412,3.76866,3.76228,3.76695,4890000.0
2007-07-11 15:40:00,3.76212,3.76738,3.75818,3.76738,4510000.0
2007-07-11 15:41:00,3.76596,3.76632,3.75901,3.76209,4900000.0
2007-07-11 15:42:00,3.76023,3.76698,3.75936,3.76517,4880000.0
2007-07-11 15:43:00,3.76383,3.76665,3.76179,3.76425,4140000.0
2007-07-11 15:44:00,3.76739,3.76853,3.7602,3.76853,10880000.0
2007-07-11 15:45:00,3.76819,3.77107,3.75821,3.7674,7130000.0
2007-07-11 15:46:00,3.76305,3.76716,3.76127,3.76273,4880000.0
2007-07-11 15:47:00,3.76163,3.7672,3.76056,3.76599,7130000.0
2007-07-11 15:48:00,3.75718,3.76804,3.75718,3.76803,5250000.0
2007-07-11 15:49:00,3.76485,3.76683,3.7621,3.76339,3770000.0
2007-07-11 15:50:00,3.76096,3.76694,3.7597,3.76091,5270000.0
2007-07-11 15:51:00,3.76739,3.76739,3.75639,3.76144,4510000.0
2007-07-11 15:52:00,3.76225,3.76782,3.75733,3.75733,5630000.0
2007-07-11 15:53:00,3.7568,3.76631,3.75651,3.75651,4880000.0
2007-07-11 15:54:00,3.76637,3.76637,3.75958,3.76573,4150000.0
2007-07-11 15:55:00,3.7667,3.76779,3.76112,3.76779,4900000.0
2007-07-11 15:56:00,3.76675,3.76675,3.7601,3.76235,4140000.0
2007-07-11 15:57:00,3.7674,3.77029,3.75653,3.76744,8250000.0
2007-07-11 15:58:00,3.76329,3.76867,3.75717,3.76351,6400000.0
2007-07-11 15:59:00,3.76872,3.76872,3.76303,3.7639,3770000.0
2007-07-11 16:00:00,3.76743,3.7712,3.76381,3.76774,9010000.0
2007-07-11 16:01:00,3.76448,3.77034,3.76284,3.76576,6010000.0
2007-07-11 16:02:00,3.76602,3.77008,3.75991,3.75991,5640000.0
2007-07-11 16:03:00,3.7617,3.76925,3.7617,3.76456,4140000.0
2007-07-11 16:04:00,3.76533,3.76856,3.75729,3.76356,4890000.0
2007-07-11 16:05:00,3.76433,3.76853,3.75809,3.76605,6760000.0
2007-07-11 16:06:00,3.75932,3.76842,3.75885,3.76599,6770000.0
2007-07-11 16:07:00,3.76792,3.76792,3.76206,3.76753,4880000.0
2007-07-11 16:08:00,3.76224,3.76714,3.76084,3.76714,5630000.0
2007-07-11 16:09:00,3.76165,3.76718,3.75723,3.76718,5640000.0
2007-07-11 16:10:00,3.76238,3.76925,3.76152,3.7635,5640000.0
2007-07-11 16:11:00,3.76507,3.76562,3.75603,3.76562,7140000.0
2007-07-11 16:12:00,3.76753,3.76753,3.76063,3.76063,4150000.0
2007-07-11 16:13:00,3.76366,3.769,3.76215,3.76596,6030000.0
2007-07-11 16:14:00,3.7672,3.76807,3.76214,3.76214,4510000.0
2007-07-11 16:15:00,3.76053,3.76822,3.76053,3.76328,4890000.0
2007-07-11 16:16:00,3.76479,3.76804,3.7585,3.7608,7890000.0
2007-07-11 16:17:00,3.76113,3.76636,3.76113,3.76483,4510000.0
2007-07-11 16:18:00,3.76524,3.76563,3.75984,3.76563,5640000.0
2007-07-11 16:19:00,3.75755,3.76707,3.75755,3.76119,4880000.0
2007-07-11 16:20:00,3.76174,3.76585,3.75334,3.7596,5260000.0
2007-07-11 16:21:00,3.7671,3.7671,3.75822,3.76597,4520000.0
2007-07-11 16:22:00,3.76414,3.76769,3.75944,3.76651,7130000.0
2007-07-11 16:23:00,3.76043,3.76344,3.75255,3.7634,7520000.0
2007-07-11 16:24:00,3.76393,3.76574,3.75973,3.76302,4900000.0
2007-07-11 16:25:00,3.76101,3.76469,3.75702,3.76469,3770000.0
2007-07-11 16:26:00,3.76426,3.76426,3.75517,3.76288,6750000.0
2007-07-11 16:27:00,3.7595,3.76474,3.75475,3.76237,6400000.0
2007-07-11 16:28:00,3.76459,3.76459,3.75418,3.75418,4140000.0
2007-07-11 16:29:00,3.75639,3.76378,3.75639,3.76244,6010000.0
2007-07-11 16:30:00,3.75789,3.76389,3.75639,3.75639,11260000.0
2007-07-11 16:31:00,3.76296,3.76504,3.75633,3.75945,7500000.0
2007-07-11 16:32:00,3.7626,3.7627,3.75741,3.76267,6390000.0
2007-07-11 16:33:00,3.76334,3.76471,3.75861,3.75981,4890000.0
2007-07-11 16:34:00,3.76525,3.76529,3.75701,3.76013,6010000.0
2007-07-11 16:35:00,3.76061,3.76672,3.75662,3.76003,4140000.0
2007-07-11 16:36:00,3.76406,3.76681,3.75914,3.76383,4880000.0
2007-07-11 16:37:00,3.76576,3.76635,3.76145,3.76586,6020000.0
2007-07-11 16:38:00,3.7631,3.76579,3.7533,3.76421,7510000.0
2007-07-11 16:39:00,3.76542,3.76558,3.75318,3.75797,4880000.0
2007-07-11 16:40:00,3.76158,3.76371,3.75604,3.75821,4140000.0
2007-07-11 16:41:00,3.76335,3.7639,3.75566,3.76313,4510000.0
2007-07-11 16:42:00,3.7593,3.76671,3.75747,3.76444,4880000.0
2007-07-11 16:43:00,3.75914,3.76569,3.75291,3.75653,6000000.0
2007-07-11 16:44:00,3.76295,3.76668,3.76016,3.76208,4520000.0
2007-07-11 16:45:00,3.76556,3.76556,3.75163,3.76121,12020000.0
2007-07-11 16:46:00,3.76498,3.76609,3.75862,3.76274,4890000.0
2007-07-11 16:47:00,3.76595,3.76595,3.75501,3.76509,7140000.0
2007-07-11 16:48:00,3.76458,3.76593,3.75623,3.76593,7140000.0
2007-07-11 16:49:00,3.76294,3.76578,3.75587,3.75818,5640000.0
2007-07-11 16:50:00,3.76563,3.76563,3.75682,3.76523,5260000.0
2007-07-11 16:51:00,3.7656,3.76631,3.7542,3.76375,6020000.0
2007-07-11 16:52:00,3.75921,3.76499,3.75394,3.75394,5630000.0
2007-07-11 16:53:00,3.76509,3.77008,3.75885,3.76623,7130000.0
2007-07-11 16:54:00,3.76481,3.76481,3.75309,3.75896,7500000.0
2007-07-11 16:55:00,3.76141,3.76555,3.75526,3.75953,4510000.0
2007-07-11 16:56:00,3.76034,3.7663,3.75575,3.75797,6760000.0
2007-07-11 16:57:00,3.75297,3.76453,3.75297,3.75438,6020000.0
2007-07-11 16:58:00,3.76254,3.76265,3.7583,3.76265,5630000.0
2007-07-11 16:59:00,3.75495,3.76633,3.75495,3.76016,13520000.0
2007-07-11 17:00:00,3.7648,3.7648,3.75534,3.76416,6380000.0
2007-07-11 17:01:00,3.76466,3.7648,3.75845,3.76362,4510000.0
2007-07-11 17:02:00,3.76481,3.76612,3.76009,3.76048,6010000.0
2007-07-11 17:03:00,3.75778,3.76303,3.75393,3.76066,7510000.0
2007-07-11 17:04:00,3.76394,3.76446,3.75917,3.76436,7140000.0
2007-07-11 17:05:00,3.76433,3.76433,3.75482,3.75975,6000000.0
2007-07-11 17:06:00,3.76321,3.76321,3.75397,3.76055,5270000.0
2007-07-11 17:07:00,3.76407,3.76407,3.75758,3.76267,5630000.0
2007-07-11 17:08:00,3.76202,3.76427,3.75092,3.75886,6000000.0
2007-07-11 17:09:00,3.76187,3.76321,3.75532,3.76321,7510000.0
2007-07-11 17:10:00,3.75744,3.76296,3.75558,3.75859,6030000.0
2007-07-11 17:11:00,3.75631,3.7628,3.75165,3.7628,6760000.0
2007-07-11 17:12:00,3.76294,3.76294,3.75801,3.7588,4140000.0
2007-07-11 17:13:00,3.76251,3.76251,3.7537,3.76242,5260000.0
2007-07-11 17:14:00,3.76331,3.766,3.75683,3.76466,5640000.0
2007-07-11 17:15:00,3.76193,3.76382,3.75898,3.75898,5640000.0
2007-07-11 17:16:00,3.75651,3.76324,3.75339,3.75784,6020000.0
2007-07-11 17:17:00,3.75789,3.76288,3.75255,3.75806,6010000.0
2007-07-11 17:18:00,3.76398,3.76398,3.75402,3.75987,5630000.0
2007-07-11 17:19:00,3.76054,3.76356,3.75371,3.76356,6380000.0
2007-07-11 17:20:00,3.75892,3.76438,3.75674,3.75674,4880000.0
2007-07-11 17:21:00,3.76072,3.76266,3.75733,3.75889,4900000.0
2007-07-11 17:22:00,3.76139,3.76419,3.75703,3.76359,7510000.0
2007-07-11 17:23:00,3.76317,3.76444,3.75547,3.76338,6750000.0
2007-07-11 17:24:00,3.75931,3.7634,3.75698,3.75897,4890000.0
2007-07-11 17:25:00,3.75593,3.76507,3.75199,3.76044,7510000.0
2007-07-11 17:26:00,3.76386,3.76386,3.75365,3.75937,6000000.0
2007-07-11 17:27:00,3.76392,3.76517,3.75435,3.7632,5640000.0
2007-07-11 17:28:00,3.75936,3.76194,3.74696,3.76194,8280000.0
2007-07-11 17:29:00,3.76428,3.76506,3.75754,3.76506,6770000.0
2007-07-11 17:30:00,3.76239,3.76325,3.75162,3.75806,17270000.0
2007-07-11 17:31:00,3.75612,3.76292,3.75612,3.75822,4140000.0
2007-07-11 17:32:00,3.76401,3.76409,3.75579,3.76409,6000000.0
2007-07-11 17:33:00,3.75848,3.76387,3.75455,3.76138,6390000.0
2007-07-11 17:34:00,3.7559,3.75984,3.75384,3.7554,5260000.0
2007-07-11 17:35:00,3.76188,3.76263,3.75445,3.75816,6770000.0
2007-07-11 17:36:00,3.76017,3.76446,3.75516,3.75516,4510000.0
2007-07-11 17:37:00,3.75765,3.76604,3.75414,3.76214,5270000.0
2007-07-11 17:38:00,3.75342,3.76563,3.75342,3.7601,4890000.0
2007-07-11 17:39:00,3.75855,3.76241,3.75008,3.76241,9020000.0
2007-07-11 17:40:00,3.75965,3.76346,3.75382,3.76267,6020000.0
2007-07-11 17:41:00,3.75876,3.76243,3.75203,3.75794,5250000.0
2007-07-11 17:42:00,3.75958,3.76237,3.7538,3.75923,4890000.0
2007-07-11 17:43:00,3.76303,3.76451,3.75797,3.76451,4140000.0
2007-07-11 17:44:00,3.76381,3.76381,3.75703,3.76263,6020000.0
2007-07-11 17:45:00,3.75941,3.76433,3.75312,3.76124,11660000.0
2007-07-11 17:46:00,3.76282,3.76403,3.75727,3.76403,6380000.0
2007-07-11 17:47:00,3.75938,3.76343,3.75544,3.76297,6760000.0
2007-07-11 17:48:00,3.76474,3.76562,3.75573,3.76371,9410000.0
2007-07-11 17:49:00,3.7639,3.76561,3.75489,3.75547,7510000.0
2007-07-11 17:50:00,3.76416,3.76416,3.7505,3.76288,7140000.0
2007-07-11 17:51:00,3.76426,3.76434,3.75812,3.76297,8640000.0
2007-07-11 17:52:00,3.75185,3.7651,3.75185,3.76477,5630000.0
2007-07-11 17:53:00,3.76407,3.76491,3.75544,3.76428,6000000.0
2007-07-11 17:54:00,3.75775,3.76256,3.7546,3.76141,4520000.0
2007-07-11 17:55:00,3.75902,3.76525,3.75878,3.76309,6390000.0
2007-07-11 17:56:00,3.75941,3.76403,3.75262,3.75949,10530000.0
2007-07-11 17:57:00,3.76377,3.76466,3.75359,3.7613,7510000.0
2007-07-11 17:58:00,3.76391,3.76391,3.7561,3.7561,4140000.0
2007-07-11 17:59:00,3.76171,3.7649,3.75564,3.76104,4890000.0
2007-07-11 18:00:00,3.76471,3.76533,3.75537,3.76479,11650000.0
2007-07-11 18:01:00,3.76387,3.76546,3.75599,3.76546,6390000.0
2007-07-11 18:02:00,3.75794,3.76481,3.75794,3.76298,4140000.0
2007-07-11 18:03:00,3.75962,3.76902,3.75811,3.76533,5270000.0
2007-07-11 18:04:00,3.75526,3.76519,3.75526,3.76519,4880000.0
2007-07-11 18:05:00,3.76584,3.76584,3.75446,3.75446,5630000.0
2007-07-11 18:06:00,3.75492,3.76849,3.75492,3.76188,7880000.0
2007-07-11 18:07:00,3.76318,3.76499,3.7593,3.7593,4140000.0
2007-07-11 18:08:00,3.76195,3.76482,3.75928,3.76331,4510000.0
2007-07-11 18:09:00,3.76569,3.76569,3.75101,3.75497,7130000.0
2007-07-11 18:10:00,3.76384,3.76508,3.75579,3.75579,4510000.0
2007-07-11 18:11:00,3.75706,3.76562,3.75706,3.76562,4880000.0
2007-07-11 18:12:00,3.7642,3.7642,3.75729,3.76348,7140000.0
2007-07-11 18:13:00,3.76478,3.76478,3.75493,3.76458,5260000.0
2007-07-11 18:14:00,3.76523,3.76556,3.75538,3.76556,4510000.0
2007-07-11 18:15:00,3.76558,3.76621,3.75948,3.7649,12390000.0
2007-07-11 18:16:00,3.76077,3.76192,3.75296,3.75961,4510000.0
2007-07-11 18:17:00,3.76073,3.76363,3.75757,3.75757,6760000.0
2007-07-11 18:18:00,3.75736,3.76268,3.75246,3.7579,5270000.0
2007-07-11 18:19:00,3.75563,3.76443,3.75563,3.76318,7140000.0
2007-07-11 18:20:00,3.76421,3.76597,3.75667,3.76596,6020000.0
2007-07-11 18:21:00,3.76163,3.76649,3.76163,3.76506,7140000.0
2007-07-11 18:22:00,3.76477,3.76544,3.75868,3.76544,5260000.0
2007-07-11 18:23:00,3.76402,3.76509,3.75576,3.75612,7150000.0
2007-07-11 18:24:00,3.76415,3.76509,3.75958,3.76367,4520000.0
2007-07-11 18:25:00,3.76128,3.76629,3.76045,3.76101,6020000.0
2007-07-11 18:26:00,3.76312,3.76452,3.75475,3.76284,6380000.0
2007-07-11 18:27:00,3.76517,3.76517,3.75843,3.75843,4510000.0
2007-07-11 18:30:00,3.75598,3.76643,3.75598,3.76298,13140000.0
2007-07-11 18:31:00,3.75938,3.7689,3.75938,3.75972,5260000.0
2007-07-11 18:32:00,3.76329,3.76551,3.7587,3.7641,4510000.0
2007-07-11 18:33:00,3.75954,3.76252,3.75497,3.7609,4140000.0
2007-07-11 18:34:00,3.76583,3.76887,3.75767,3.75767,4520000.0
2007-07-11 18:35:00,3.76419,3.76516,3.75584,3.7638,4530000.0
2007-07-11 18:36:00,3.76605,3.76725,3.76106,3.76106,6770000.0
2007-07-11 18:38:00,3.76115,3.76628,3.75625,3.75625,6390000.0
2007-07-11 18:39:00,3.76464,3.76531,3.75827,3.76332,7140000.0
2007-07-11 18:40:00,3.76637,3.76676,3.75659,3.7589,5630000.0
2007-07-11 18:41:00,3.76205,3.76417,3.75417,3.7607,7510000.0
2007-07-11 18:42:00,3.75937,3.76397,3.754,3.75791,7510000.0
2007-07-11 18:43:00,3.75892,3.76356,3.75716,3.76356,6760000.0
2007-07-11 18:44:00,3.75688,3.76315,3.75323,3.76061,4880000.0
2007-07-11 18:45:00,3.76332,3.76499,3.75341,3.75873,14300000.0
2007-07-11 18:46:00,3.75407,3.7629,3.75399,3.75399,5260000.0
2007-07-11 18:47:00,3.75485,3.7642,3.75485,3.76157,5260000.0
2007-07-11 18:48:00,3.75871,3.76601,3.75501,3.76436,10150000.0
2007-07-11 18:49:00,3.76332,3.76332,3.75276,3.76267,6390000.0
2007-07-11 18:50:00,3.759,3.76433,3.7576,3.7576,6000000.0
2007-07-11 18:51:00,3.76303,3.76303,3.7535,3.75403,7130000.0
2007-07-11 18:52:00,3.76371,3.76409,3.75676,3.76027,5630000.0
2007-07-11 18:53:00,3.76252,3.76252,3.75136,3.75868,11270000.0
2007-07-11 18:54:00,3.76359,3.76439,3.75683,3.75739,3770000.0
2007-07-11 18:55:00,3.75547,3.76397,3.75547,3.75876,4510000.0
2007-07-11 18:56:00,3.75745,3.76328,3.75422,3.76245,3380000.0
2007-07-11 18:57:00,3.75963,3.76292,3.75585,3.76112,6380000.0
2007-07-11 18:58:00,3.76392,3.76392,3.75633,3.7583,6400000.0
2007-07-11 19:00:00,3.75509,3.76319,3.75298,3.7599,4520000.0
2007-07-11 19:01:00,3.75817,3.76423,3.75462,3.76423,4890000.0
2007-07-11 19:02:00,3.75809,3.76373,3.75257,3.76373,6380000.0
2007-07-11 19:03:00,3.76041,3.76424,3.75496,3.76037,4510000.0
2007-07-11 19:04:00,3.75353,3.76239,3.75039,3.75855,4520000.0
2007-07-11 19:05:00,3.76088,3.76357,3.75392,3.76205,6770000.0
2007-07-11 19:06:00,3.76218,3.76475,3.75388,3.76355,5280000.0
2007-07-11 19:07:00,3.76092,3.76217,3.75706,3.75706,3770000.0
2007-07-11 19:08:00,3.76202,3.76275,3.75562,3.75562,4140000.0
2007-07-11 19:09:00,3.74993,3.76287,3.74993,3.76118,6770000.0
2007-07-11 19:10:00,3.75748,3.76253,3.75623,3.76053,5280000.0
2007-07-11 19:11:00,3.75032,3.76148,3.75032,3.75968,7890000.0
2007-07-11 19:12:00,3.76203,3.76264,3.7537,3.75828,7510000.0
2007-07-11 19:13:00,3.75557,3.76001,3.75096,3.75911,5270000.0
2007-07-11 19:14:00,3.76263,3.76546,3.75513,3.7652,6770000.0
2007-07-11 19:15:00,3.76672,3.76693,3.75732,3.76192,10150000.0
2007-07-11 19:20:00,3.75931,3.76327,3.75651,3.76306,4880000.0
2007-07-11 19:21:00,3.76082,3.76177,3.75302,3.76177,6770000.0
2007-07-11 19:22:00,3.75827,3.76441,3.75423,3.76137,7510000.0
2007-07-11 19:23:00,3.76644,3.76679,3.75645,3.75645,5640000.0
2007-07-11 19:25:00,3.75296,3.76227,3.75296,3.76058,6400000.0
2007-07-11 19:26:00,3.75961,3.76447,3.754,3.76003,6760000.0
2007-07-11 19:27:00,3.76305,3.76458,3.7598,3.76366,4510000.0
2007-07-11 19:29:00,3.75862,3.76419,3.75392,3.75392,4880000.0
2007-07-11 19:30:00,3.76187,3.76405,3.76053,3.76405,4510000.0
2007-07-11 19:31:00,3.75382,3.76439,3.75382,3.75899,6000000.0
2007-07-11 19:32:00,3.7609,3.76405,3.75541,3.76405,3760000.0
2007-07-11 19:33:00,3.75786,3.76576,3.75786,3.76301,3770000.0
2007-07-11 19:35:00,3.76223,3.76223,3.75478,3.75993,4880000.0
2007-07-11 19:36:00,3.76041,3.76169,3.7509,3.76165,6010000.0
2007-07-11 19:37:00,3.76169,3.76169,3.75141,3.75141,4510000.0
2007-07-11 19:38:00,3.76099,3.76321,3.75905,3.75905,6380000.0
2007-07-11 19:39:00,3.76239,3.76239,3.75179,3.75751,6020000.0
2007-07-11 19:40:00,3.75363,3.76505,3.75363,3.75792,4900000.0
2007-07-11 19:41:00,3.7623,3.76437,3.75466,3.76323,4890000.0
2007-07-11 19:43:00,3.76186,3.76238,3.75725,3.75725,4880000.0
2007-07-11 19:45:00,3.75597,3.76417,3.75597,3.76369,4880000.0
2007-07-11 19:47:00,3.75747,3.76499,3.75256,3.75696,5270000.0
2007-07-11 19:48:00,3.75132,3.76055,3.74729,3.76055,4140000.0
2007-07-11 19:49:00,3.74873,3.76104,3.74873,3.76104,4520000.0
2007-07-11 19:50:00,3.7622,3.76242,3.75198,3.75302,4520000.0
2007-07-11 19:51:00,3.76266,3.76515,3.7524,3.76345,4140000.0
2007-07-11 19:52:00,3.76236,3.76265,3.7572,3.76253,5260000.0
2007-07-11 19:54:00,3.76192,3.76321,3.75333,3.7619,4510000.0
2007-07-11 19:55:00,3.7636,3.767,3.7557,3.76379,4880000.0
2007-07-11 19:56:00,3.76165,3.76536,3.75456,3.75495,9020000.0
2007-07-11 19:58:00,3.75741,3.76129,3.75216,3.76113,5650000.0
2007-07-11 19:59:00,3.76298,3.76298,3.75091,3.75137,3760000.0
2007-07-11 20:00:00,3.7528,3.76352,3.75017,3.76352,6400000.0
2007-07-11 20:01:00,3.76172,3.76172,3.75209,3.75209,2630000.0
2007-07-11 20:02:00,3.7608,3.76231,3.75157,3.76231,4880000.0
2007-07-11 20:03:00,3.75474,3.76144,3.7508,3.75993,6010000.0
2007-07-11 20:04:00,3.76257,3.76257,3.76243,3.76243,1130000.0
2007-07-11 20:05:00,3.7599,3.76107,3.7599,3.76107,1500000.0
2007-07-11 20:06:00,3.76069,3.76069,3.75008,3.75191,6380000.0
2007-07-11 20:07:00,3.7601,3.76357,3.75423,3.76259,6000000.0
2007-07-11 20:08:00,3.75986,3.76079,3.7511,3.75193,6380000.0
2007-07-11 20:09:00,3.75869,3.76308,3.75281,3.76169,3390000.0
2007-07-11 20:10:00,3.75987,3.76046,3.75115,3.76034,4890000.0
2007-07-11 20:11:00,3.75446,3.7634,3.75446,3.76204,4520000.0
2007-07-11 20:12:00,3.75339,3.76455,3.75339,3.76372,3010000.0
2007-07-11 20:13:00,3.75985,3.7611,3.75199,3.75795,4130000.0
2007-07-11 20:14:00,3.76089,3.76367,3.75763,3.7604,4880000.0
2007-07-11 20:15:00,3.76329,3.76541,3.76329,3.76506,5630000.0
2007-07-11 20:18:00,3.76272,3.76272,3.75101,3.76183,13160000.0
2007-07-11 20:19:00,3.76229,3.76229,3.75041,3.75678,5640000.0
2007-07-11 20:20:00,3.7586,3.76311,3.7586,3.76215,3770000.0
2007-07-11 20:21:00,3.75667,3.76295,3.75436,3.76295,1510000.0
2007-07-11 20:22:00,3.76144,3.76193,3.74881,3.75674,8640000.0
2007-07-11 20:23:00,3.75708,3.76248,3.75289,3.75869,6000000.0
2007-07-11 20:24:00,3.75197,3.76034,3.74997,3.75648,6780000.0
2007-07-11 20:25:00,3.76235,3.76259,3.75289,3.76126,8270000.0
2007-07-11 20:26:00,3.76289,3.76328,3.75359,3.7566,5640000.0
2007-07-11 20:27:00,3.75921,3.76002,3.75117,3.76002,3390000.0
2007-07-11 20:30:00,3.76291,3.76603,3.75972,3.7659,6000000.0
2007-07-11 20:33:00,3.75698,3.76476,3.75698,3.75767,9770000.0
2007-07-11 20:35:00,3.76029,3.76295,3.76029,3.76295,1880000.0
2007-07-11 20:36:00,3.76305,3.76305,3.75303,3.7626,3010000.0
2007-07-11 20:37:00,3.75548,3.76381,3.75336,3.76266,5640000.0
2007-07-11 20:38:00,3.76154,3.76154,3.75028,3.75085,4130000.0
2007-07-11 20:39:00,3.75504,3.76251,3.75274,3.7583,10130000.0
2007-07-11 20:40:00,3.761,3.76232,3.75729,3.75811,4880000.0
2007-07-11 20:41:00,3.76312,3.76326,3.75442,3.7579,4890000.0
2007-07-11 20:43:00,3.76077,3.76401,3.75432,3.7616,5270000.0
2007-07-11 20:44:00,3.76233,3.76256,3.75723,3.76189,4510000.0
2007-07-11 20:45:00,3.75775,3.76357,3.75775,3.76357,4130000.0
2007-07-11 20:46:00,3.76055,3.76323,3.75341,3.76298,6390000.0
2007-07-11 20:47:00,3.75667,3.76217,3.75667,3.76217,4130000.0
2007-07-11 20:48:00,3.75806,3.7632,3.75666,3.76229,7510000.0
2007-07-11 20:49:00,3.7581,3.762,3.75344,3.75344,3390000.0
2007-07-11 20:50:00,3.76107,3.76107,3.75735,3.75887,1880000.0
2007-07-11 20:51:00,3.76133,3.76142,3.75602,3.76093,4890000.0
2007-07-11 20:52:00,3.76219,3.76241,3.75713,3.75741,3020000.0
2007-07-11 20:53:00,3.76128,3.76801,3.75385,3.75385,8280000.0
2007-07-11 20:54:00,3.76269,3.76395,3.75859,3.76149,5630000.0
2007-07-11 20:55:00,3.76375,3.76595,3.76084,3.76084,5270000.0
2007-07-11 20:56:00,3.76433,3.76433,3.75722,3.76402,2650000.0
2007-07-11 20:57:00,3.76304,3.76555,3.75605,3.76321,3780000.0
2007-07-11 20:58:00,3.76033,3.76606,3.76033,3.76256,5650000.0
2007-07-11 20:59:00,3.76646,3.76646,3.756,3.7597,5270000.0
2007-07-11 21:00:00,3.75924,3.7685,3.75924,3.7685,4890000.0
2007-07-11 21:01:00,3.7648,3.76557,3.76121,3.76316,3760000.0
2007-07-11 21:03:00,3.76104,3.76104,3.75792,3.75917,1880000.0
2007-07-11 21:04:00,3.7644,3.76467,3.758,3.75943,3400000.0
2007-07-11 21:05:00,3.76398,3.76398,3.75911,3.76089,6020000.0
2007-07-11 21:06:00,3.76506,3.76575,3.75853,3.75853,2650000.0
2007-07-11 21:07:00,3.76546,3.76706,3.76032,3.76092,4880000.0
2007-07-11 21:09:00,3.76653,3.77195,3.75958,3.76848,11260000.0
2007-07-11 21:10:00,3.76683,3.77274,3.76054,3.76948,6760000.0
2007-07-11 21:11:00,3.76507,3.76507,3.7554,3.7554,4880000.0
2007-07-11 21:12:00,3.76127,3.76409,3.75486,3.76409,4130000.0
2007-07-11 21:13:00,3.76569,3.76683,3.75921,3.75921,6010000.0
2007-07-11 21:14:00,3.7605,3.76846,3.75685,3.76675,7520000.0
2007-07-11 21:15:00,3.75513,3.76713,3.75513,3.76516,5640000.0
2007-07-11 21:16:00,3.76554,3.76717,3.75756,3.76026,8280000.0
2007-07-11 21:21:00,3.75886,3.76373,3.75225,3.76373,5630000.0
2007-07-11 21:22:00,3.76621,3.768,3.7565,3.7565,5270000.0
2007-07-11 21:23:00,3.76134,3.76496,3.76134,3.76331,1880000.0
2007-07-11 21:24:00,3.75841,3.7643,3.75221,3.7643,10150000.0
2007-07-11 21:25:00,3.76309,3.76309,3.75515,3.75515,1130000.0
2007-07-11 21:26:00,3.75549,3.76702,3.75549,3.76702,6000000.0
2007-07-11 21:27:00,3.76289,3.7672,3.7586,3.76545,4890000.0
2007-07-11 21:28:00,3.76093,3.76843,3.75679,3.76714,6020000.0
2007-07-11 21:29:00,3.76049,3.76617,3.75801,3.75801,4890000.0
2007-07-11 21:30:00,3.75972,3.76912,3.75972,3.76101,7140000.0
2007-07-11 21:31:00,3.76434,3.76677,3.75988,3.76078,5650000.0
2007-07-11 21:32:00,3.76476,3.76796,3.75827,3.76702,5270000.0
2007-07-11 21:33:00,3.75474,3.7642,3.75474,3.75819,4890000.0
2007-07-11 21:34:00,3.76012,3.76576,3.75771,3.75771,4880000.0
2007-07-11 21:35:00,3.75865,3.7641,3.75542,3.76055,4880000.0
2007-07-11 21:36:00,3.76041,3.76534,3.76041,3.76109,2630000.0
2007-07-11 21:37:00,3.76028,3.76482,3.75719,3.75719,3380000.0
2007-07-11 21:39:00,3.76367,3.76367,3.76248,3.76248,2250000.0
2007-07-11 21:40:00,3.76087,3.76354,3.75514,3.76051,4140000.0
2007-07-11 21:41:00,3.76381,3.76509,3.75565,3.76386,4160000.0
2007-07-11 21:42:00,3.75895,3.76359,3.75756,3.75798,4900000.0
2007-07-11 21:43:00,3.76008,3.76541,3.75596,3.75596,4140000.0
2007-07-11 21:44:00,3.76512,3.76512,3.75572,3.75572,3770000.0
2007-07-11 21:45:00,3.76576,3.76967,3.75807,3.7643,4900000.0
2007-07-11 21:46:00,3.76616,3.76854,3.75889,3.76777,4150000.0
2007-07-11 21:47:00,3.76595,3.76694,3.76379,3.76576,3770000.0
2007-07-11 21:48:00,3.76422,3.76422,3.75469,3.76355,4890000.0
2007-07-11 21:49:00,3.76591,3.76596,3.75923,3.75923,3390000.0
2007-07-11 21:50:00,3.76204,3.76418,3.75608,3.75988,3780000.0
2007-07-11 21:51:00,3.76512,3.76514,3.75982,3.76389,3770000.0
2007-07-11 21:53:00,3.76005,3.76432,3.75633,3.76411,4150000.0
2007-07-11 21:54:00,3.76606,3.76687,3.76019,3.76614,7140000.0
2007-07-11 21:55:00,3.76551,3.76757,3.75686,3.7653,5260000.0
2007-07-11 21:56:00,3.76491,3.76499,3.76043,3.76351,4890000.0
2007-07-11 21:57:00,3.76518,3.76705,3.75986,3.76252,6010000.0
2007-07-11 21:58:00,3.76584,3.76584,3.75562,3.75562,4140000.0
2007-07-11 21:59:00,3.76375,3.76545,3.7533,3.75349,6010000.0
2007-07-11 22:00:00,3.76624,3.7667,3.75799,3.75881,4130000.0
2007-07-11 22:01:00,3.76394,3.76394,3.75636,3.76387,3750000.0
2007-07-11 22:02:00,3.75992,3.76593,3.75992,3.76118,5270000.0
2007-07-11 22:03:00,3.76501,3.76501,3.75548,3.75568,5630000.0
2007-07-11 22:04:00,3.76097,3.76114,3.7582,3.76114,3380000.0
2007-07-11 22:05:00,3.76314,3.76421,3.75377,3.76257,4510000.0
2007-07-11 22:06:00,3.75773,3.76694,3.75773,3.76694,4140000.0
2007-07-11 22:07:00,3.76527,3.76527,3.7561,3.76128,3760000.0
2007-07-11 22:08:00,3.7609,3.76404,3.75488,3.76318,4510000.0
2007-07-11 22:09:00,3.75943,3.76453,3.75794,3.76037,6390000.0
2007-07-11 22:10:00,3.76534,3.7663,3.76015,3.7663,4890000.0
2007-07-11 22:11:00,3.76144,3.76679,3.75639,3.76002,6030000.0
2007-07-11 22:12:00,3.76113,3.76358,3.75813,3.75813,2640000.0
2007-07-11 22:13:00,3.76608,3.76608,3.75831,3.76494,5630000.0
2007-07-11 22:14:00,3.76458,3.76458,3.75279,3.75871,6390000.0
2007-07-11 22:15:00,3.75569,3.76834,3.75569,3.76834,4140000.0
2007-07-11 22:16:00,3.75612,3.76669,3.75612,3.75648,4510000.0
2007-07-11 22:17:00,3.7643,3.76449,3.75531,3.75531,4880000.0
2007-07-11 22:18:00,3.76441,3.76502,3.75443,3.75806,3020000.0
2007-07-11 22:19:00,3.76272,3.76382,3.75693,3.76347,5260000.0
2007-07-11 22:20:00,3.76512,3.76512,3.75577,3.75834,5270000.0
2007-07-11 22:21:00,3.76049,3.76049,3.75533,3.75928,1880000.0
2007-07-11 22:22:00,3.76596,3.76596,3.7554,3.7554,4140000.0
2007-07-11 22:23:00,3.7653,3.76567,3.75741,3.76138,5630000.0
2007-07-11 22:24:00,3.76329,3.76532,3.75471,3.76522,10520000.0
2007-07-11 22:25:00,3.7627,3.76485,3.75363,3.76485,2270000.0
2007-07-11 22:26:00,3.75481,3.76263,3.75475,3.75729,2630000.0
2007-07-11 22:28:00,3.75853,3.76344,3.75853,3.75873,4510000.0
2007-07-11 22:29:00,3.75742,3.76322,3.75742,3.76248,6010000.0
2007-07-11 22:30:00,3.75786,3.76648,3.75567,3.76037,6380000.0
2007-07-11 22:31:00,3.76336,3.76441,3.75458,3.76383,4880000.0
2007-07-11 22:32:00,3.75966,3.76465,3.75542,3.75542,7510000.0
2007-07-11 22:33:00,3.76513,3.76606,3.76211,3.76551,6020000.0
2007-07-11 22:34:00,3.76408,3.76497,3.7579,3.76497,4880000.0
2007-07-11 22:35:00,3.76191,3.7675,3.76039,3.76138,6380000.0
2007-07-11 22:36:00,3.7634,3.76474,3.75316,3.76318,5250000.0
2007-07-11 22:37:00,3.76328,3.76411,3.7594,3.76391,6390000.0
2007-07-11 22:38:00,3.76059,3.76517,3.76059,3.7646,3380000.0
2007-07-11 22:39:00,3.76398,3.76422,3.75888,3.76047,5260000.0
2007-07-11 22:40:00,3.75828,3.76406,3.75445,3.76406,4890000.0
2007-07-11 22:41:00,3.76046,3.76508,3.75532,3.75993,4880000.0
2007-07-11 22:42:00,3.7541,3.76277,3.75127,3.75764,4890000.0
2007-07-11 22:43:00,3.76245,3.76245,3.75098,3.75984,6750000.0
2007-07-11 22:44:00,3.75601,3.76576,3.75404,3.75404,3380000.0
2007-07-11 22:45:00,3.76516,3.76551,3.75486,3.76405,5630000.0
2007-07-11 22:46:00,3.76281,3.76364,3.75856,3.75889,3390000.0
2007-07-11 22:47:00,3.75755,3.76218,3.75696,3.75822,5270000.0
2007-07-11 22:48:00,3.76282,3.76282,3.75685,3.75692,5270000.0
2007-07-11 22:49:00,3.76325,3.76325,3.75806,3.75806,4130000.0
2007-07-11 22:50:00,3.75736,3.76362,3.75736,3.75749,9030000.0
2007-07-11 22:51:00,3.75956,3.7624,3.7573,3.7624,4510000.0
2007-07-11 22:52:00,3.76246,3.7643,3.75474,3.75732,6390000.0
2007-07-11 22:53:00,3.76247,3.76367,3.75866,3.76215,6010000.0
2007-07-11 22:54:00,3.7577,3.76173,3.75216,3.75562,5260000.0
2007-07-11 22:55:00,3.75812,3.76373,3.75202,3.76214,5270000.0
2007-07-11 22:56:00,3.75868,3.7636,3.75814,3.75944,3770000.0
2007-07-11 22:57:00,3.76232,3.76232,3.75266,3.76086,5640000.0
2007-07-11 22:58:00,3.7589,3.76318,3.75764,3.76262,5250000.0
2007-07-11 22:59:00,3.75923,3.7615,3.75193,3.75523,7520000.0
2007-07-11 23:00:00,3.76381,3.76431,3.75973,3.76171,4520000.0
2007-07-11 23:01:00,3.75084,3.76308,3.75084,3.75795,4890000.0
2007-07-11 23:02:00,3.76008,3.76315,3.75064,3.76053,7880000.0
2007-07-11 23:03:00,3.7616,3.76292,3.75812,3.76272,5270000.0
2007-07-11 23:04:00,3.76222,3.76351,3.7582,3.76349,4880000.0
2007-07-11 23:05:00,3.75935,3.76351,3.75766,3.76279,4880000.0
2007-07-11 23:06:00,3.7623,3.76266,3.75389,3.75389,3760000.0
2007-07-11 23:07:00,3.76328,3.76328,3.75812,3.76077,4140000.0
2007-07-11 23:08:00,3.76198,3.7628,3.76007,3.76229,4510000.0
2007-07-11 23:09:00,3.75843,3.76428,3.75574,3.75878,6010000.0
2007-07-11 23:10:00,3.76414,3.76414,3.76044,3.76353,4890000.0
2007-07-11 23:11:00,3.75707,3.76139,3.75276,3.76139,6750000.0
2007-07-11 23:12:00,3.75744,3.76205,3.75557,3.7615,5250000.0
2007-07-11 23:13:00,3.76247,3.76324,3.76214,3.76324,3760000.0
2007-07-11 23:14:00,3.759,3.76647,3.75532,3.76458,9400000.0
2007-07-11 23:15:00,3.75979,3.76402,3.75604,3.76006,3010000.0
2007-07-11 23:16:00,3.76221,3.76231,3.75746,3.75759,3770000.0
2007-07-11 23:17:00,3.76142,3.76237,3.75761,3.76237,4890000.0
2007-07-11 23:18:00,3.75711,3.76283,3.75711,3.75741,5260000.0
2007-07-11 23:19:00,3.76245,3.76315,3.75407,3.76182,5270000.0
2007-07-11 23:20:00,3.75683,3.76566,3.75683,3.7606,5630000.0
2007-07-11 23:23:00,3.76062,3.76091,3.75375,3.7581,4150000.0
2007-07-11 23:24:00,3.75667,3.76177,3.75593,3.7571,9030000.0
2007-07-11 23:25:00,3.75949,3.76292,3.7552,3.75903,3020000.0
2007-07-11 23:26:00,3.75894,3.76669,3.75493,3.76455,10150000.0
2007-07-11 23:27:00,3.75939,3.76348,3.75784,3.76246,4140000.0
2007-07-11 23:28:00,3.76177,3.76461,3.75872,3.76259,3770000.0
2007-07-11 23:29:00,3.76144,3.76449,3.75571,3.76223,12400000.0
2007-07-11 23:30:00,3.75869,3.76398,3.75869,3.76117,2640000.0
2007-07-11 23:31:00,3.76281,3.76281,3.75457,3.76215,4150000.0
2007-07-11 23:32:00,3.76146,3.76227,3.75333,3.76169,3760000.0
2007-07-11 23:34:00,3.76288,3.76384,3.7587,3.75962,3390000.0
2007-07-11 23:35:00,3.757,3.76216,3.75259,3.75259,5630000.0
2007-07-11 23:36:00,3.76329,3.76329,3.75369,3.75369,2640000.0
2007-07-11 23:37:00,3.76326,3.76326,3.75221,3.76322,6010000.0
2007-07-11 23:38:00,3.76298,3.7645,3.75811,3.76256,4880000.0
2007-07-11 23:39:00,3.75485,3.76182,3.75024,3.75155,6390000.0
2007-07-11 23:40:00,3.76244,3.76686,3.75892,3.7592,7140000.0
2007-07-11 23:41:00,3.763,3.763,3.75634,3.76123,4510000.0
2007-07-11 23:42:00,3.7642,3.7653,3.75414,3.75414,6000000.0
2007-07-11 23:43:00,3.76369,3.76384,3.75858,3.75992,4880000.0
2007-07-11 23:44:00,3.76399,3.76563,3.75767,3.75897,8650000.0
2007-07-11 23:45:00,3.76295,3.76464,3.75879,3.7616,3380000.0
2007-07-11 23:46:00,3.75632,3.7685,3.75409,3.75409,10520000.0
2007-07-11 23:47:00,3.75873,3.76308,3.7535,3.76239,6770000.0
2007-07-11 23:48:00,3.76305,3.76305,3.75615,3.76188,4900000.0
2007-07-11 23:49:00,3.75761,3.76463,3.75281,3.76221,10890000.0
2007-07-11 23:50:00,3.75191,3.76446,3.75191,3.75298,12410000.0
2007-07-11 23:51:00,3.75743,3.76289,3.75567,3.75774,7520000.0
2007-07-11 23:52:00,3.76293,3.7634,3.75888,3.7634,2630000.0
2007-07-11 23:53:00,3.76258,3.76329,3.75624,3.76167,5270000.0
2007-07-11 23:54:00,3.76188,3.76313,3.75556,3.76313,10910000.0
2007-07-11 23:56:00,3.75612,3.76095,3.75612,3.76095,4890000.0
2007-07-11 23:57:00,3.75675,3.76438,3.75417,3.75417,3760000.0
2007-07-11 23:58:00,3.76213,3.76328,3.75645,3.7626,3390000.0
2007-07-11 23:59:00,3.76279,3.76334,3.75631,3.76316,3010000.0
2007-07-12 00:00:00,3.75652,3.76811,3.75652,3.75807,5640000.0
2007-07-12 00:02:00,3.75778,3.76327,3.75778,3.75792,9770000.0
2007-07-12 00:03:00,3.75962,3.7646,3.75627,3.75786,4130000.0
2007-07-12 00:04:00,3.75883,3.76415,3.75883,3.76352,3380000.0
2007-07-12 00:05:00,3.75823,3.76462,3.75392,3.75793,6760000.0
2007-07-12 00:06:00,3.75712,3.76218,3.75442,3.75442,10140000.0
2007-07-12 00:07:00,3.7585,3.76256,3.75326,3.75821,4130000.0
2007-07-12 00:11:00,3.75722,3.76335,3.75713,3.75769,10140000.0
2007-07-12 00:13:00,3.75778,3.76327,3.75778,3.75792,10140000.0
2007-07-12 00:15:00,3.76467,3.76559,3.7554,3.76233,2260000.0
2007-07-12 00:16:00,3.76308,3.76308,3.75638,3.76254,1510000.0
2007-07-12 00:17:00,3.75953,3.76228,3.75137,3.76228,4140000.0
2007-07-12 00:18:00,3.76239,3.76239,3.75345,3.75649,5250000.0
2007-07-12 00:19:00,3.76419,3.76627,3.75535,3.75732,5660000.0
2007-07-12 00:20:00,3.76171,3.76324,3.75795,3.76165,4140000.0
2007-07-12 00:23:00,3.7626,3.7626,3.75368,3.75368,4880000.0
2007-07-12 00:25:00,3.75791,3.76145,3.75791,3.76145,1500000.0
2007-07-12 00:26:00,3.7569,3.7629,3.75107,3.7629,11260000.0
2007-07-12 00:27:00,3.76157,3.76322,3.75282,3.76322,5260000.0
2007-07-12 00:28:00,3.75982,3.76338,3.75396,3.76338,3760000.0
2007-07-12 00:29:00,3.76478,3.76479,3.7562,3.75947,5630000.0
2007-07-12 00:30:00,3.75335,3.76237,3.75316,3.76049,6010000.0
2007-07-12 00:35:00,3.76229,3.76299,3.75622,3.76261,6390000.0
2007-07-12 00:36:00,3.7594,3.76336,3.75231,3.75804,7140000.0
2007-07-12 00:37:00,3.75112,3.76106,3.74983,3.76022,3390000.0
2007-07-12 00:38:00,3.75373,3.7619,3.75052,3.75232,5260000.0
2007-07-12 00:39:00,3.75314,3.7609,3.75167,3.75195,2640000.0
2007-07-12 00:40:00,3.75855,3.76318,3.75678,3.75678,3760000.0
2007-07-12 00:41:00,3.75769,3.76351,3.75659,3.75747,5270000.0
2007-07-12 00:42:00,3.75867,3.76433,3.75511,3.76362,1890000.0
2007-07-12 00:43:00,3.76342,3.76368,3.75457,3.75835,4150000.0
2007-07-12 00:44:00,3.7579,3.76183,3.75351,3.75809,3010000.0
2007-07-12 00:45:00,3.7603,3.76526,3.75837,3.75837,4520000.0
2007-07-12 00:48:00,3.7631,3.76419,3.75441,3.75984,6390000.0
2007-07-12 00:49:00,3.75994,3.76363,3.75968,3.75981,2260000.0
2007-07-12 00:51:00,3.7624,3.76241,3.75355,3.75927,2650000.0
2007-07-12 00:52:00,3.75736,3.76338,3.75273,3.7632,6420000.0
2007-07-12 00:54:00,3.763,3.76471,3.75853,3.75905,4130000.0
2007-07-12 00:55:00,3.75751,3.7632,3.75751,3.75763,10880000.0
2007-07-12 00:56:00,3.75866,3.75866,3.75777,3.75778,1510000.0
2007-07-12 00:58:00,3.75736,3.76143,3.75234,3.76143,6010000.0
2007-07-12 00:59:00,3.75342,3.76274,3.75342,3.75766,4510000.0
2007-07-12 01:00:00,3.76174,3.76621,3.75742,3.75742,7880000.0
2007-07-12 01:02:00,3.75696,3.76428,3.75609,3.75609,3390000.0
2007-07-12 01:03:00,3.76213,3.76301,3.75486,3.76301,4510000.0
2007-07-12 01:04:00,3.75488,3.76294,3.75299,3.75777,4890000.0
2007-07-12 01:05:00,3.76193,3.76193,3.75353,3.76046,4900000.0
2007-07-12 01:06:00,3.76383,3.76463,3.75547,3.75767,3760000.0
2007-07-12 01:07:00,3.75894,3.76236,3.75228,3.75775,3770000.0
2007-07-12 01:08:00,3.75858,3.76452,3.75723,3.76365,3010000.0
2007-07-12 01:09:00,3.75443,3.76657,3.75443,3.76472,4510000.0
2007-07-12 01:10:00,3.75785,3.76218,3.75418,3.7619,5660000.0
2007-07-12 01:12:00,3.7633,3.76453,3.75972,3.75972,2630000.0
2007-07-12 01:13:00,3.7581,3.76543,3.7581,3.75831,9400000.0
2007-07-12 01:15:00,3.76156,3.76474,3.75607,3.76112,4520000.0
2007-07-12 01:16:00,3.76188,3.76252,3.75388,3.76192,4150000.0
2007-07-12 01:17:00,3.76352,3.76513,3.75867,3.75867,4140000.0
2007-07-12 01:18:00,3.76296,3.76499,3.75457,3.75901,6770000.0
2007-07-12 01:19:00,3.76219,3.76608,3.75546,3.75804,4140000.0
2007-07-12 01:20:00,3.7587,3.76339,3.7587,3.7629,4150000.0
2007-07-12 01:21:00,3.7637,3.76523,3.75487,3.75487,4150000.0
2007-07-12 01:22:00,3.75761,3.76206,3.7532,3.75953,6770000.0
2007-07-12 01:23:00,3.75884,3.76332,3.75884,3.76325,6000000.0
2007-07-12 01:24:00,3.76097,3.76226,3.75928,3.75928,2640000.0
2007-07-12 01:25:00,3.7622,3.76299,3.75597,3.76262,3410000.0
2007-07-12 01:27:00,3.75685,3.76175,3.75207,3.75682,4150000.0
2007-07-12 01:28:00,3.76317,3.76317,3.75774,3.75774,760000.0
2007-07-12 01:29:00,3.76169,3.76169,3.75768,3.75768,760000.0
2007-07-12 01:30:00,3.75474,3.76675,3.75474,3.7622,7530000.0
2007-07-12 01:31:00,3.75215,3.76202,3.74845,3.76202,6770000.0
2007-07-12 01:32:00,3.76281,3.76281,3.75515,3.75737,4890000.0
2007-07-12 01:35:00,3.75849,3.76337,3.75849,3.76312,3390000.0
2007-07-12 01:36:00,3.75672,3.76234,3.75594,3.75735,9030000.0
2007-07-12 01:38:00,3.76235,3.76324,3.75143,3.75969,4520000.0
2007-07-12 01:39:00,3.76296,3.76622,3.75628,3.75628,6770000.0
2007-07-12 01:40:00,3.76195,3.76341,3.75567,3.75567,4510000.0
2007-07-12 01:45:00,3.76253,3.76509,3.75393,3.75909,4880000.0
2007-07-12 01:46:00,3.7592,3.76357,3.7592,3.76357,3010000.0
2007-07-12 01:47:00,3.75371,3.76294,3.75041,3.75041,9760000.0
2007-07-12 01:48:00,3.75322,3.76286,3.75322,3.75412,5630000.0
2007-07-12 01:50:00,3.75456,3.76462,3.75456,3.7622,8270000.0
2007-07-12 01:51:00,3.76342,3.764,3.75393,3.75393,10150000.0
2007-07-12 01:52:00,3.76293,3.76436,3.75509,3.7626,7520000.0
2007-07-12 01:53:00,3.75823,3.76209,3.75345,3.7591,6030000.0
2007-07-12 01:54:00,3.76072,3.76362,3.76072,3.76215,4900000.0
2007-07-12 01:57:00,3.75748,3.76222,3.75144,3.76105,4140000.0
2007-07-12 01:58:00,3.75838,3.76437,3.75328,3.76399,9410000.0
2007-07-12 02:00:00,3.76357,3.76357,3.76148,3.76148,1130000.0
2007-07-12 02:01:00,3.75877,3.76542,3.75877,3.75887,9400000.0
2007-07-12 02:02:00,3.75844,3.76289,3.75757,3.75775,3750000.0
2007-07-12 02:03:00,3.75789,3.76231,3.75559,3.76078,7140000.0
2007-07-12 02:04:00,3.76183,3.76325,3.75876,3.75876,3760000.0
2007-07-12 02:05:00,3.7583,3.76352,3.75769,3.75884,5630000.0
2007-07-12 02:06:00,3.75791,3.76248,3.75635,3.75796,5630000.0
2007-07-12 02:07:00,3.76345,3.76345,3.76221,3.76333,2630000.0
2007-07-12 02:08:00,3.75849,3.76394,3.75849,3.76394,4130000.0
2007-07-12 02:09:00,3.75813,3.75823,3.75813,3.75823,1130000.0
2007-07-12 02:10:00,3.75933,3.76223,3.75742,3.76162,3390000.0
2007-07-12 02:11:00,3.76272,3.76272,3.75766,3.75766,2250000.0
2007-07-12 02:12:00,3.75916,3.76477,3.75916,3.76404,5260000.0
2007-07-12 02:13:00,3.75832,3.76498,3.75832,3.75864,4890000.0
2007-07-12 02:14:00,3.76333,3.764,3.75814,3.76346,12780000.0
2007-07-12 02:15:00,3.75935,3.76514,3.75621,3.75621,6020000.0
2007-07-12 02:16:00,3.76174,3.76291,3.758,3.758,3380000.0
2007-07-12 02:18:00,3.75751,3.76355,3.75341,3.76299,9020000.0
2007-07-12 02:19:00,3.75917,3.76343,3.75917,3.7614,5260000.0
2007-07-12 02:20:00,3.75574,3.76286,3.75574,3.76286,3010000.0
2007-07-12 02:23:00,3.76292,3.76294,3.75826,3.76175,3380000.0
2007-07-12 02:24:00,3.75903,3.76327,3.75903,3.76262,2630000.0
2007-07-12 02:25:00,3.75939,3.763,3.75939,3.763,1880000.0
2007-07-12 02:26:00,3.7632,3.76381,3.75439,3.76381,4130000.0
2007-07-12 02:27:00,3.75887,3.76328,3.75363,3.76199,5630000.0
2007-07-12 02:28:00,3.75368,3.76405,3.75368,3.75921,5630000.0
2007-07-12 02:29:00,3.76178,3.76271,3.75856,3.76208,4510000.0
2007-07-12 02:30:00,3.76038,3.76708,3.75772,3.76708,5630000.0
2007-07-12 02:34:00,3.75499,3.75947,3.75499,3.75887,1880000.0
2007-07-12 02:35:00,3.7581,3.76343,3.7581,3.76156,4510000.0
2007-07-12 02:36:00,3.76322,3.76322,3.75391,3.76316,4880000.0
2007-07-12 02:37:00,3.75806,3.76319,3.75791,3.76319,6010000.0
2007-07-12 02:39:00,3.76134,3.76252,3.75717,3.76156,4520000.0
2007-07-12 02:40:00,3.7623,3.76361,3.75434,3.75976,6770000.0
2007-07-12 02:41:00,3.76173,3.76291,3.75311,3.76291,4880000.0
2007-07-12 02:42:00,3.7574,3.76428,3.7574,3.76387,9010000.0
2007-07-12 02:43:00,3.76214,3.76355,3.75679,3.76202,5630000.0
2007-07-12 02:44:00,3.75815,3.76048,3.75317,3.76048,5250000.0
2007-07-12 02:45:00,3.76212,3.76607,3.75872,3.76607,4510000.0
2007-07-12 02:46:00,3.76156,3.76189,3.7529,3.75904,6390000.0
2007-07-12 02:47:00,3.75784,3.76293,3.75324,3.76293,5640000.0
2007-07-12 02:48:00,3.75951,3.76535,3.75529,3.76279,5250000.0
2007-07-12 02:51:00,3.75356,3.76215,3.75225,3.75694,6750000.0
2007-07-12 02:52:00,3.7595,3.76507,3.75863,3.76331,4880000.0
2007-07-12 02:53:00,3.76206,3.76439,3.75454,3.76293,12760000.0
2007-07-12 02:54:00,3.76224,3.76313,3.7541,3.75829,4900000.0
2007-07-12 02:55:00,3.75887,3.76441,3.75835,3.75835,7140000.0
2007-07-12 02:56:00,3.76142,3.76196,3.75891,3.75891,4500000.0
2007-07-12 02:57:00,3.76205,3.76392,3.75879,3.76307,9020000.0
2007-07-12 02:58:00,3.76197,3.76329,3.76136,3.76171,3770000.0
2007-07-12 02:59:00,3.76251,3.76538,3.75555,3.75555,9010000.0
2007-07-12 03:00:00,3.75732,3.76252,3.75732,3.76252,1500000.0
2007-07-12 03:01:00,3.75805,3.76294,3.75474,3.76258,4140000.0
2007-07-12 03:02:00,3.76064,3.76267,3.75565,3.76142,7880000.0
2007-07-12 03:04:00,3.76238,3.76331,3.75283,3.76328,4520000.0
2007-07-12 03:05:00,3.75957,3.76522,3.75491,3.76388,7130000.0
2007-07-12 03:06:00,3.76258,3.76345,3.76203,3.76335,4510000.0
2007-07-12 03:08:00,3.75996,3.76499,3.75557,3.7643,3380000.0
2007-07-12 03:10:00,3.75822,3.76373,3.75822,3.76345,3010000.0
2007-07-12 03:11:00,3.75734,3.76236,3.75085,3.76106,5650000.0
2007-07-12 03:12:00,3.75945,3.76413,3.75643,3.75643,3410000.0
2007-07-12 03:13:00,3.75932,3.76286,3.75304,3.7613,8270000.0
2007-07-12 03:14:00,3.75354,3.76668,3.75354,3.7634,5650000.0
2007-07-12 03:15:00,3.76412,3.76412,3.75836,3.76215,4880000.0
2007-07-12 03:16:00,3.75611,3.76105,3.75611,3.75645,1890000.0
2007-07-12 03:19:00,3.76081,3.76587,3.75605,3.76002,7130000.0
2007-07-12 03:20:00,3.75415,3.76115,3.75302,3.75302,6760000.0
2007-07-12 03:21:00,3.75583,3.76074,3.75109,3.76056,6380000.0
2007-07-12 03:22:00,3.75638,3.76091,3.75267,3.75267,6750000.0
2007-07-12 03:23:00,3.76073,3.76401,3.75178,3.75178,3010000.0
2007-07-12 03:26:00,3.75613,3.76392,3.75319,3.75319,6770000.0
2007-07-12 03:27:00,3.75958,3.76114,3.75199,3.75384,6030000.0
2007-07-12 03:30:00,3.75827,3.75993,3.75258,3.75993,9020000.0
2007-07-12 03:31:00,3.75746,3.7578,3.75061,3.75373,4890000.0
2007-07-12 03:32:00,3.74867,3.7616,3.74867,3.75625,5630000.0
2007-07-12 03:33:00,3.74846,3.75802,3.74846,3.75611,3390000.0
2007-07-12 03:34:00,3.75706,3.75713,3.74966,3.75398,6000000.0
2007-07-12 03:35:00,3.75255,3.75621,3.74837,3.75502,5260000.0
2007-07-12 03:36:00,3.75717,3.76229,3.75159,3.75882,5630000.0
2007-07-12 03:37:00,3.75407,3.75874,3.74647,3.75239,10140000.0
2007-07-12 03:38:00,3.75589,3.75941,3.75068,3.75226,7510000.0
2007-07-12 03:39:00,3.75207,3.75738,3.74743,3.74743,6760000.0
2007-07-12 03:40:00,3.75074,3.75588,3.74646,3.75588,4890000.0
2007-07-12 03:41:00,3.75175,3.75528,3.74994,3.75528,4130000.0
2007-07-12 03:42:00,3.75664,3.75664,3.75147,3.75147,4510000.0
2007-07-12 03:43:00,3.7471,3.75457,3.7471,3.75413,6760000.0
2007-07-12 03:44:00,3.74532,3.75489,3.7419,3.75489,9020000.0
2007-07-12 03:45:00,3.75856,3.75856,3.75856,3.75856,750000.0
2007-07-12 03:48:00,3.74654,3.75664,3.74626,3.75324,5280000.0
2007-07-12 03:49:00,3.74573,3.75368,3.74527,3.75359,5670000.0
2007-07-12 03:50:00,3.74705,3.76273,3.74705,3.75792,5280000.0
2007-07-12 03:51:00,3.75682,3.75725,3.75533,3.75549,4530000.0
2007-07-12 03:52:00,3.75265,3.75773,3.75265,3.75701,3410000.0
2007-07-12 03:54:00,3.75585,3.7565,3.74696,3.74696,6020000.0
2007-07-12 03:55:00,3.75531,3.75547,3.74671,3.7508,4150000.0
2007-07-12 03:56:00,3.74672,3.75709,3.74666,3.75316,5260000.0
2007-07-12 03:57:00,3.75535,3.75535,3.74814,3.74814,3770000.0
2007-07-12 03:58:00,3.74707,3.75283,3.74669,3.75164,4530000.0
2007-07-12 03:59:00,3.74646,3.75046,3.74557,3.74575,3020000.0
2007-07-12 04:00:00,3.74637,3.75105,3.74629,3.74927,2650000.0
2007-07-12 04:01:00,3.74987,3.75323,3.7448,3.75083,4520000.0
2007-07-12 04:02:00,3.74483,3.75237,3.7433,3.74503,4520000.0
2007-07-12 04:03:00,3.74667,3.75562,3.74667,3.74757,2640000.0
2007-07-12 04:06:00,3.74951,3.75547,3.74849,3.74965,9770000.0
2007-07-12 04:08:00,3.74645,3.75496,3.74645,3.75482,6010000.0
2007-07-12 04:09:00,3.75583,3.75583,3.74719,3.75525,5250000.0
2007-07-12 04:10:00,3.74686,3.75692,3.74686,3.75432,5260000.0
2007-07-12 04:15:00,3.74231,3.75342,3.74231,3.75342,5260000.0
2007-07-12 04:16:00,3.75618,3.75639,3.75053,3.75053,4880000.0
2007-07-12 04:17:00,3.75227,3.75821,3.75079,3.75224,3380000.0
2007-07-12 04:20:00,3.755,3.75596,3.74963,3.75526,2270000.0
2007-07-12 04:26:00,3.7512,3.75596,3.74633,3.74633,4880000.0
2007-07-12 04:29:00,3.75167,3.75167,3.74618,3.74618,2250000.0
2007-07-12 04:30:00,3.75194,3.757,3.7469,3.75348,7910000.0
2007-07-12 04:31:00,3.75193,3.7554,3.75105,3.7522,6000000.0
2007-07-12 04:32:00,3.75383,3.75383,3.74409,3.75122,5260000.0
2007-07-12 04:33:00,3.75096,3.75607,3.75096,3.75165,3750000.0
2007-07-12 04:39:00,3.75377,3.75416,3.74345,3.74841,5650000.0
2007-07-12 04:40:00,3.7523,3.75602,3.75013,3.75013,4520000.0
2007-07-12 04:42:00,3.74346,3.75329,3.74346,3.75329,2250000.0
2007-07-12 04:43:00,3.74663,3.75226,3.74663,3.74889,5260000.0
2007-07-12 04:45:00,3.74949,3.75363,3.74156,3.75159,10900000.0
2007-07-12 04:46:00,3.75329,3.75511,3.74652,3.75377,4140000.0
2007-07-12 04:47:00,3.74816,3.75554,3.74816,3.75522,6760000.0
2007-07-12 04:48:00,3.74931,3.75495,3.74441,3.75495,7520000.0
2007-07-12 04:49:00,3.74848,3.75424,3.74301,3.75312,8260000.0
2007-07-12 04:50:00,3.75006,3.7545,3.74507,3.75376,5270000.0
2007-07-12 04:51:00,3.75406,3.75487,3.74432,3.75247,5640000.0
2007-07-12 04:53:00,3.75025,3.75645,3.75025,3.75451,4500000.0
2007-07-12 04:54:00,3.74853,3.75495,3.74422,3.75362,7510000.0
2007-07-12 04:55:00,3.75526,3.75526,3.74987,3.7544,8250000.0
2007-07-12 04:58:00,3.75374,3.75374,3.74978,3.74978,1500000.0
2007-07-12 04:59:00,3.75647,3.75784,3.74776,3.75493,4510000.0
2007-07-12 05:00:00,3.75571,3.75571,3.7508,3.7508,760000.0
2007-07-12 05:02:00,3.75051,3.75498,3.74961,3.75091,5640000.0
2007-07-12 05:03:00,3.75337,3.75494,3.74934,3.74962,4510000.0
2007-07-12 05:04:00,3.74922,3.75512,3.74554,3.75512,4500000.0
2007-07-12 05:05:00,3.75527,3.75527,3.74568,3.75297,4510000.0
2007-07-12 05:06:00,3.75004,3.75516,3.75004,3.75516,6390000.0
2007-07-12 05:07:00,3.75442,3.75442,3.74389,3.75273,6760000.0
2007-07-12 05:08:00,3.75453,3.75453,3.74968,3.74968,1500000.0
2007-07-12 05:09:00,3.75572,3.75617,3.75082,3.75082,3390000.0
2007-07-12 05:10:00,3.75535,3.75535,3.7467,3.75141,7900000.0
2007-07-12 05:11:00,3.75076,3.75573,3.74656,3.75573,4880000.0
2007-07-12 05:12:00,3.75079,3.75505,3.75079,3.75505,1500000.0
2007-07-12 05:13:00,3.74716,3.75715,3.74716,3.75266,8650000.0
2007-07-12 05:15:00,3.75162,3.75721,3.74666,3.75552,5640000.0
2007-07-12 05:16:00,3.74531,3.7518,3.74257,3.74932,3380000.0
2007-07-12 05:17:00,3.74995,3.75483,3.744,3.75483,5250000.0
2007-07-12 05:18:00,3.74577,3.75507,3.74577,3.75507,1130000.0
2007-07-12 05:19:00,3.74572,3.75512,3.74572,3.75369,3380000.0
2007-07-12 05:20:00,3.75361,3.75428,3.7431,3.75209,5270000.0
2007-07-12 05:21:00,3.7545,3.75505,3.7514,3.7537,5260000.0
2007-07-12 05:22:00,3.7475,3.75413,3.74424,3.75381,5270000.0
2007-07-12 05:24:00,3.75365,3.75458,3.74633,3.75457,6760000.0
2007-07-12 05:25:00,3.75518,3.75767,3.74814,3.75092,5260000.0
2007-07-12 05:27:00,3.74855,3.75377,3.74717,3.74881,10880000.0
2007-07-12 05:29:00,3.75599,3.75599,3.75092,3.75233,4880000.0
2007-07-12 05:30:00,3.75428,3.75725,3.74898,3.74898,3020000.0
2007-07-12 05:31:00,3.74572,3.75561,3.74572,3.74991,7150000.0
2007-07-12 05:32:00,3.75533,3.75533,3.74637,3.74637,4880000.0
2007-07-12 05:33:00,3.74983,3.75507,3.74405,3.75287,4880000.0
2007-07-12 05:34:00,3.75055,3.75464,3.74274,3.7539,7140000.0
2007-07-12 05:35:00,3.75403,3.75538,3.74349,3.75255,6380000.0
2007-07-12 05:36:00,3.75111,3.754,3.74839,3.74937,4880000.0
2007-07-12 05:37:00,3.75449,3.75449,3.74929,3.75346,3770000.0
2007-07-12 05:42:00,3.75378,3.75498,3.74995,3.75498,4140000.0
2007-07-12 05:43:00,3.756,3.756,3.74604,3.75142,3770000.0
2007-07-12 05:45:00,3.75978,3.75978,3.74992,3.74992,2640000.0
2007-07-12 05:48:00,3.755,3.75709,3.74672,3.74672,3030000.0
2007-07-12 05:49:00,3.75501,3.75501,3.74462,3.7505,2260000.0
2007-07-12 05:50:00,3.74912,3.75635,3.7453,3.7453,3030000.0
2007-07-12 05:51:00,3.75548,3.75548,3.74429,3.75425,4550000.0
2007-07-12 05:52:00,3.75372,3.75442,3.75034,3.75399,1890000.0
2007-07-12 05:54:00,3.75104,3.75497,3.74518,3.75481,5650000.0
2007-07-12 05:55:00,3.7458,3.75538,3.7458,3.75174,3010000.0
2007-07-12 05:56:00,3.75486,3.75515,3.74568,3.75091,3760000.0
2007-07-12 05:57:00,3.74936,3.7558,3.74586,3.75482,6020000.0
2007-07-12 05:58:00,3.74274,3.75234,3.74008,3.75148,12020000.0
2007-07-12 06:00:00,3.7454,3.75728,3.7454,3.75446,4530000.0
2007-07-12 06:01:00,3.74527,3.75397,3.74439,3.75348,4150000.0
2007-07-12 06:02:00,3.74937,3.75562,3.74479,3.7485,3030000.0
2007-07-12 06:03:00,3.74363,3.75311,3.74363,3.75311,760000.0
2007-07-12 06:04:00,3.75196,3.75265,3.74191,3.75134,6800000.0
2007-07-12 06:05:00,3.75076,3.75147,3.74563,3.75047,4520000.0
2007-07-12 06:06:00,3.74522,3.75223,3.74244,3.75034,5290000.0
2007-07-12 06:07:00,3.74436,3.75363,3.7409,3.75363,5660000.0
2007-07-12 06:08:00,3.74604,3.7518,3.74568,3.74704,9800000.0
2007-07-12 06:09:00,3.75046,3.75161,3.74014,3.75068,3770000.0
2007-07-12 06:10:00,3.7521,3.7521,3.7403,3.7403,3410000.0
2007-07-12 06:11:00,3.75196,3.75275,3.75002,3.75002,3020000.0
2007-07-12 06:12:00,3.74091,3.75204,3.73813,3.75204,5280000.0
2007-07-12 06:13:00,3.7432,3.75331,3.7427,3.75213,4150000.0
2007-07-12 06:14:00,3.74996,3.75309,3.7428,3.7518,4920000.0
2007-07-12 06:15:00,3.74751,3.75327,3.74487,3.74487,2270000.0
2007-07-12 06:16:00,3.74252,3.75354,3.74222,3.74222,4510000.0
2007-07-12 06:17:00,3.74132,3.74132,3.74132,3.74132,380000.0
2007-07-12 06:18:00,3.74816,3.75271,3.74136,3.75271,5270000.0
2007-07-12 06:20:00,3.74188,3.7515,3.74188,3.74688,4140000.0
2007-07-12 06:21:00,3.74933,3.75127,3.74436,3.75127,3020000.0
2007-07-12 06:22:00,3.75063,3.75063,3.74271,3.75039,4140000.0
2007-07-12 06:23:00,3.7465,3.75065,3.74561,3.74993,4890000.0
2007-07-12 06:24:00,3.74827,3.75111,3.74059,3.74462,10160000.0
2007-07-12 06:25:00,3.74935,3.74935,3.7372,3.74935,6770000.0
2007-07-12 06:26:00,3.74471,3.74937,3.74279,3.74791,3780000.0
2007-07-12 06:27:00,3.74425,3.74949,3.74418,3.74912,2640000.0
2007-07-12 06:28:00,3.7479,3.74873,3.7385,3.74873,7130000.0
2007-07-12 06:29:00,3.74815,3.75161,3.74019,3.74964,5650000.0
2007-07-12 06:30:00,3.75092,3.75518,3.74572,3.75518,7140000.0
2007-07-12 06:31:00,3.7457,3.75275,3.74294,3.74956,7510000.0
2007-07-12 06:32:00,3.74879,3.7507,3.7452,3.74885,4140000.0
2007-07-12 06:33:00,3.7442,3.7502,3.73793,3.7502,10150000.0
2007-07-12 06:34:00,3.74709,3.74722,3.74545,3.74545,1880000.0
2007-07-12 06:35:00,3.75214,3.7545,3.74365,3.74365,4890000.0
2007-07-12 06:36:00,3.74273,3.7544,3.74273,3.74684,6020000.0
2007-07-12 06:37:00,3.74817,3.75098,3.74109,3.74109,4510000.0
2007-07-12 06:38:00,3.75157,3.75244,3.74294,3.75097,4890000.0
2007-07-12 06:39:00,3.74854,3.75231,3.74175,3.74225,5260000.0
2007-07-12 06:40:00,3.74889,3.75221,3.74783,3.74783,5630000.0
2007-07-12 06:41:00,3.75124,3.75184,3.74124,3.74124,4880000.0
2007-07-12 06:42:00,3.7468,3.75161,3.74177,3.74177,4130000.0
2007-07-12 06:43:00,3.75028,3.7509,3.74377,3.74621,4150000.0
2007-07-12 06:44:00,3.75015,3.75015,3.74599,3.74599,4130000.0
2007-07-12 06:45:00,3.74634,3.75241,3.74204,3.74627,7140000.0
2007-07-12 06:46:00,3.74716,3.75096,3.74125,3.74125,5260000.0
2007-07-12 06:47:00,3.74253,3.75109,3.74253,3.75109,3010000.0
2007-07-12 06:49:00,3.74827,3.74934,3.74729,3.74798,8630000.0
2007-07-12 06:51:00,3.74439,3.74964,3.74351,3.74401,10510000.0
2007-07-12 06:54:00,3.75038,3.75332,3.74212,3.746,4140000.0
2007-07-12 06:56:00,3.7452,3.75097,3.74441,3.75075,3030000.0
2007-07-12 06:58:00,3.74179,3.75076,3.74179,3.74936,1880000.0
2007-07-12 07:00:00,3.74569,3.75245,3.74569,3.74829,8630000.0
2007-07-12 07:01:00,3.7401,3.74811,3.7401,3.74811,1130000.0
2007-07-12 07:02:00,3.7387,3.74415,3.7387,3.74415,1880000.0
2007-07-12 07:03:00,3.74486,3.74908,3.74333,3.74908,6010000.0
2007-07-12 07:04:00,3.74499,3.75004,3.74499,3.75004,4880000.0
2007-07-12 07:05:00,3.75016,3.75083,3.74045,3.74505,5630000.0
2007-07-12 07:06:00,3.74668,3.74992,3.74077,3.7447,6010000.0
2007-07-12 07:07:00,3.74936,3.74936,3.74622,3.74652,4500000.0
2007-07-12 07:08:00,3.74097,3.74836,3.74097,3.74836,5260000.0
2007-07-12 07:09:00,3.74484,3.75208,3.74484,3.74929,7500000.0
2007-07-12 07:12:00,3.74368,3.74885,3.74368,3.74416,9770000.0
2007-07-12 07:14:00,3.74961,3.75241,3.74573,3.75241,3390000.0
2007-07-12 07:15:00,3.75118,3.75382,3.74235,3.74552,9030000.0
2007-07-12 07:16:00,3.74327,3.74831,3.73735,3.74831,6770000.0
2007-07-12 07:17:00,3.74682,3.74858,3.73974,3.74776,3390000.0
2007-07-12 07:18:00,3.74846,3.74857,3.74435,3.74698,3780000.0
2007-07-12 07:19:00,3.74044,3.75149,3.74044,3.75018,6390000.0
2007-07-12 07:20:00,3.74744,3.75241,3.74165,3.7514,5660000.0
2007-07-12 07:21:00,3.74488,3.74658,3.74,3.74658,4140000.0
2007-07-12 07:22:00,3.75031,3.75031,3.74009,3.74009,3400000.0
2007-07-12 07:23:00,3.74352,3.74938,3.73987,3.73987,4520000.0
2007-07-12 07:24:00,3.74826,3.75307,3.74182,3.74411,6390000.0
2007-07-12 07:25:00,3.74498,3.75299,3.74498,3.75189,4160000.0
2007-07-12 07:26:00,3.75012,3.75235,3.74199,3.74253,6020000.0
2007-07-12 07:27:00,3.74994,3.7529,3.74153,3.74678,4910000.0
2007-07-12 07:28:00,3.74466,3.75491,3.74466,3.74521,3390000.0
2007-07-12 07:29:00,3.74185,3.75233,3.74185,3.74522,7160000.0
2007-07-12 07:30:00,3.74886,3.75259,3.74137,3.75088,8280000.0
2007-07-12 07:31:00,3.74929,3.74929,3.74384,3.74384,1880000.0
2007-07-12 07:32:00,3.7483,3.74908,3.74459,3.74857,6390000.0
2007-07-12 07:33:00,3.75029,3.75188,3.74152,3.74786,3030000.0
2007-07-12 07:34:00,3.74492,3.74986,3.74301,3.74348,4910000.0
2007-07-12 07:35:00,3.7458,3.75209,3.74152,3.75043,5640000.0
2007-07-12 07:36:00,3.74906,3.74906,3.74542,3.74548,4510000.0
2007-07-12 07:37:00,3.74925,3.74925,3.74291,3.74903,3770000.0
2007-07-12 07:38:00,3.74391,3.74971,3.73975,3.73975,3390000.0
2007-07-12 07:39:00,3.73953,3.74831,3.73953,3.74718,6390000.0
2007-07-12 07:40:00,3.73919,3.74979,3.73919,3.74791,4130000.0
2007-07-12 07:41:00,3.74106,3.75094,3.74062,3.74062,1900000.0
2007-07-12 07:42:00,3.74428,3.74925,3.73991,3.74401,5280000.0
2007-07-12 07:43:00,3.74933,3.74944,3.74414,3.74414,2640000.0
2007-07-12 07:45:00,3.75049,3.75416,3.74349,3.74727,6400000.0
2007-07-12 07:46:00,3.7445,3.7488,3.73746,3.74419,6030000.0
2007-07-12 07:47:00,3.74829,3.74829,3.73783,3.73824,15790000.0
2007-07-12 07:48:00,3.74916,3.74922,3.73942,3.7438,6000000.0
2007-07-12 07:49:00,3.74938,3.75301,3.74361,3.74632,4880000.0
2007-07-12 07:50:00,3.74101,3.75182,3.74101,3.75065,6380000.0
2007-07-12 07:51:00,3.74739,3.75092,3.73914,3.75051,5250000.0
2007-07-12 07:52:00,3.75014,3.7528,3.74371,3.75247,4510000.0
2007-07-12 07:53:00,3.7451,3.75138,3.7451,3.74549,7140000.0
2007-07-12 07:54:00,3.74311,3.74864,3.73693,3.74864,4890000.0
2007-07-12 07:55:00,3.74709,3.75237,3.73989,3.75159,7880000.0
2007-07-12 07:56:00,3.74007,3.75287,3.74007,3.75287,4510000.0
2007-07-12 07:57:00,3.74922,3.75016,3.74195,3.74991,6020000.0
2007-07-12 07:58:00,3.74963,3.75377,3.74487,3.74487,7140000.0
2007-07-12 07:59:00,3.74558,3.7528,3.74482,3.74691,4510000.0
2007-07-12 08:00:00,3.74652,3.75293,3.74493,3.74898,5640000.0
2007-07-12 08:01:00,3.74602,3.75039,3.7407,3.7497,6380000.0
2007-07-12 08:02:00,3.74988,3.75229,3.74317,3.75103,7880000.0
2007-07-12 08:03:00,3.74938,3.75009,3.74317,3.75009,5270000.0
2007-07-12 08:04:00,3.74563,3.753,3.74177,3.74177,4520000.0
2007-07-12 08:05:00,3.7504,3.75277,3.74519,3.74538,5260000.0
2007-07-12 08:06:00,3.74048,3.7512,3.74048,3.7512,4500000.0
2007-07-12 08:07:00,3.74407,3.7501,3.742,3.74989,5630000.0
2007-07-12 08:08:00,3.74539,3.74998,3.74159,3.74159,4880000.0
2007-07-12 08:09:00,3.74645,3.75323,3.74396,3.74396,7510000.0
2007-07-12 08:10:00,3.74627,3.75275,3.74374,3.74628,8250000.0
2007-07-12 08:11:00,3.75001,3.7544,3.74649,3.75219,6760000.0
2007-07-12 08:12:00,3.74484,3.75407,3.74484,3.75121,7130000.0
2007-07-12 08:13:00,3.75145,3.75236,3.74386,3.75121,6760000.0
2007-07-12 08:14:00,3.75238,3.75285,3.74291,3.74298,16160000.0
2007-07-12 08:15:00,3.75148,3.75273,3.7469,3.74742,7130000.0
2007-07-12 08:16:00,3.74445,3.75348,3.74445,3.74778,5250000.0
2007-07-12 08:17:00,3.75306,3.75306,3.74679,3.74828,4520000.0
2007-07-12 08:18:00,3.75212,3.75523,3.74901,3.75226,5630000.0
2007-07-12 08:19:00,3.75328,3.75459,3.74866,3.74866,6380000.0
2007-07-12 08:20:00,3.7431,3.75496,3.7431,3.75496,7140000.0
2007-07-12 08:21:00,3.74269,3.75358,3.74269,3.75228,6000000.0
2007-07-12 08:22:00,3.74315,3.75341,3.74315,3.75181,5630000.0
2007-07-12 08:23:00,3.74319,3.75394,3.74319,3.75197,5250000.0
2007-07-12 08:24:00,3.74954,3.75621,3.74778,3.75387,7510000.0
2007-07-12 08:25:00,3.74852,3.75846,3.74852,3.75304,6010000.0
2007-07-12 08:26:00,3.7462,3.75599,3.74558,3.74558,7510000.0
2007-07-12 08:27:00,3.74942,3.75418,3.74942,3.75396,4880000.0
2007-07-12 08:28:00,3.75499,3.75588,3.74928,3.75344,8630000.0
2007-07-12 08:29:00,3.7499,3.75429,3.74377,3.75315,5630000.0
2007-07-12 08:30:00,3.75158,3.75265,3.75158,3.75265,1130000.0
2007-07-12 08:31:00,3.75807,3.75812,3.75217,3.75689,5250000.0
2007-07-12 08:32:00,3.75125,3.75818,3.74998,3.75411,4890000.0
2007-07-12 08:33:00,3.75466,3.75627,3.74528,3.74898,8260000.0
2007-07-12 08:34:00,3.75345,3.75448,3.7463,3.74985,6010000.0
2007-07-12 08:35:00,3.75186,3.75186,3.74516,3.74763,5630000.0
2007-07-12 08:36:00,3.74689,3.75535,3.74689,3.75482,4510000.0
2007-07-12 08:37:00,3.75043,3.7533,3.74352,3.75158,7900000.0
2007-07-12 08:38:00,3.75355,3.75381,3.74569,3.75145,5260000.0
2007-07-12 08:39:00,3.74757,3.75387,3.74366,3.74366,7140000.0
2007-07-12 08:40:00,3.75318,3.75738,3.7499,3.75227,6390000.0
2007-07-12 08:41:00,3.74789,3.75494,3.74789,3.75444,6770000.0
2007-07-12 08:42:00,3.74873,3.75395,3.74309,3.75098,4510000.0
2007-07-12 08:43:00,3.74706,3.7546,3.74507,3.75376,6000000.0
2007-07-12 08:44:00,3.74823,3.75772,3.74757,3.75422,6390000.0
2007-07-12 08:45:00,3.74848,3.75375,3.74508,3.74995,6000000.0
2007-07-12 08:46:00,3.7483,3.75445,3.7483,3.74882,6020000.0
2007-07-12 08:47:00,3.75018,3.75475,3.74734,3.75396,5250000.0
2007-07-12 08:48:00,3.75047,3.75419,3.74208,3.74965,5260000.0
2007-07-12 08:49:00,3.7479,3.75406,3.74473,3.74808,6380000.0
2007-07-12 08:50:00,3.75134,3.75613,3.74978,3.75613,7150000.0
2007-07-12 08:51:00,3.74522,3.75213,3.74522,3.75213,6390000.0
2007-07-12 08:52:00,3.75006,3.75006,3.73958,3.74959,3400000.0
2007-07-12 08:53:00,3.75026,3.75433,3.74431,3.75383,4880000.0
2007-07-12 08:54:00,3.7528,3.75361,3.7422,3.74698,4880000.0
2007-07-12 08:55:00,3.74699,3.75284,3.74471,3.7496,5250000.0
2007-07-12 08:56:00,3.75074,3.75186,3.74503,3.75082,6010000.0
2007-07-12 08:57:00,3.75165,3.75256,3.74439,3.75256,4140000.0
2007-07-12 08:58:00,3.74734,3.75123,3.74484,3.74946,4520000.0
2007-07-12 08:59:00,3.74454,3.75314,3.73867,3.75314,9030000.0
2007-07-12 09:00:00,3.74694,3.75194,3.74462,3.74596,7130000.0
2007-07-12 09:01:00,3.75015,3.75386,3.74234,3.75056,7140000.0
2007-07-12 09:02:00,3.74646,3.75203,3.74287,3.75203,4510000.0
2007-07-12 09:03:00,3.74592,3.75195,3.74381,3.74468,6010000.0
2007-07-12 09:04:00,3.74587,3.75198,3.74053,3.74053,5630000.0
2007-07-12 09:05:00,3.74757,3.7544,3.74574,3.75101,8650000.0
2007-07-12 09:06:00,3.74181,3.75221,3.73785,3.74425,8270000.0
2007-07-12 09:07:00,3.75031,3.75106,3.74106,3.74496,7880000.0
2007-07-12 09:08:00,3.74157,3.75317,3.74157,3.74754,4510000.0
2007-07-12 09:09:00,3.7509,3.75482,3.74431,3.75083,6010000.0
2007-07-12 09:10:00,3.75473,3.75473,3.74273,3.74669,5270000.0
2007-07-12 09:11:00,3.7455,3.75043,3.73999,3.7455,6390000.0
2007-07-12 09:12:00,3.74398,3.75452,3.74398,3.74969,6020000.0
2007-07-12 09:13:00,3.75115,3.75333,3.74352,3.74699,6400000.0
2007-07-12 09:14:00,3.75066,3.75254,3.7426,3.74661,7140000.0
2007-07-12 09:15:00,3.75507,3.75507,3.74465,3.75364,4510000.0
2007-07-12 09:16:00,3.75027,3.7545,3.74969,3.75329,3400000.0
2007-07-12 09:17:00,3.74778,3.75678,3.74778,3.74798,6390000.0
2007-07-12 09:18:00,3.74772,3.75641,3.74635,3.75477,4530000.0
2007-07-12 09:19:00,3.7461,3.75482,3.74539,3.74539,5260000.0
2007-07-12 09:20:00,3.7562,3.75646,3.74716,3.75429,7140000.0
2007-07-12 09:21:00,3.75572,3.7561,3.74952,3.74952,4890000.0
2007-07-12 09:22:00,3.75218,3.75784,3.74846,3.74946,10160000.0
2007-07-12 09:23:00,3.75526,3.75552,3.74987,3.75278,7140000.0
2007-07-12 09:24:00,3.75493,3.75493,3.74803,3.74803,9760000.0
2007-07-12 09:25:00,3.75433,3.75539,3.7461,3.7461,4890000.0
2007-07-12 09:26:00,3.75274,3.75679,3.74929,3.75545,6380000.0
2007-07-12 09:27:00,3.74625,3.75617,3.74625,3.75617,4520000.0
2007-07-12 09:28:00,3.74972,3.75558,3.74956,3.75274,5260000.0
2007-07-12 09:29:00,3.75465,3.75667,3.74908,3.75492,6390000.0
2007-07-12 09:30:00,3.75396,3.75792,3.74596,3.75607,7140000.0
2007-07-12 09:31:00,3.75414,3.75658,3.75119,3.75488,4880000.0
2007-07-12 09:32:00,3.75195,3.75569,3.74857,3.74857,4510000.0
2007-07-12 09:33:00,3.75019,3.75568,3.74463,3.75425,10510000.0
2007-07-12 09:34:00,3.75113,3.75741,3.75113,3.75225,7510000.0
2007-07-12 09:35:00,3.75388,3.75553,3.74533,3.75474,5640000.0
2007-07-12 09:36:00,3.75247,3.75766,3.75064,3.75528,4140000.0
2007-07-12 09:37:00,3.75405,3.75593,3.74769,3.75543,6760000.0
2007-07-12 09:38:00,3.75546,3.75614,3.74619,3.74619,6020000.0
2007-07-12 09:39:00,3.74777,3.75547,3.74777,3.75035,3770000.0
2007-07-12 09:40:00,3.75192,3.75706,3.74799,3.75228,7130000.0
2007-07-12 09:41:00,3.7576,3.7577,3.75162,3.75339,5630000.0
2007-07-12 09:42:00,3.75424,3.75676,3.75215,3.75676,4510000.0
2007-07-12 09:43:00,3.75778,3.75874,3.7526,3.7526,4130000.0
2007-07-12 09:44:00,3.75654,3.7571,3.74647,3.75217,6780000.0
2007-07-12 09:45:00,3.75468,3.7578,3.74759,3.75566,10150000.0
2007-07-12 09:46:00,3.75163,3.75745,3.75114,3.7558,4510000.0
2007-07-12 09:47:00,3.75402,3.75643,3.74672,3.75549,9780000.0
2007-07-12 09:48:00,3.75199,3.75639,3.75138,3.75639,4140000.0
2007-07-12 09:49:00,3.75535,3.75763,3.74728,3.75763,5630000.0
2007-07-12 09:51:00,3.75631,3.7572,3.74886,3.75159,6770000.0
2007-07-12 09:52:00,3.7489,3.75691,3.7489,3.7523,5630000.0
2007-07-12 09:53:00,3.75674,3.75782,3.74857,3.75264,8260000.0
2007-07-12 09:54:00,3.75605,3.75605,3.74251,3.75429,8660000.0
2007-07-12 09:55:00,3.75336,3.75934,3.74968,3.75626,7130000.0
2007-07-12 09:56:00,3.74781,3.75694,3.74756,3.75694,5260000.0
2007-07-12 09:57:00,3.7574,3.7585,3.74869,3.75723,10150000.0
2007-07-12 09:58:00,3.75114,3.75702,3.74955,3.75702,4140000.0
2007-07-12 09:59:00,3.75274,3.75892,3.74828,3.75752,12790000.0
2007-07-12 10:00:00,3.75673,3.75794,3.74808,3.75626,10900000.0
2007-07-12 10:01:00,3.75697,3.75847,3.74776,3.74776,9020000.0
2007-07-12 10:02:00,3.75277,3.7578,3.74778,3.75307,9390000.0
2007-07-12 10:03:00,3.75137,3.75806,3.74943,3.75521,5650000.0
2007-07-12 10:04:00,3.7577,3.7577,3.74481,3.75199,8280000.0
2007-07-12 10:05:00,3.75838,3.76001,3.75099,3.75714,6010000.0
2007-07-12 10:06:00,3.75794,3.75794,3.75188,3.75661,6760000.0
2007-07-12 10:07:00,3.75669,3.75933,3.75258,3.75876,6760000.0
2007-07-12 10:08:00,3.75405,3.75965,3.74979,3.75016,6770000.0
2007-07-12 10:09:00,3.7552,3.75941,3.74959,3.74959,7140000.0
2007-07-12 10:10:00,3.75734,3.75849,3.75303,3.75705,3400000.0
2007-07-12 10:11:00,3.75355,3.76171,3.75355,3.75887,3770000.0
2007-07-12 10:12:00,3.75471,3.76014,3.75388,3.75388,6770000.0
2007-07-12 10:13:00,3.75779,3.75779,3.74742,3.7516,5260000.0
2007-07-12 10:14:00,3.75788,3.75895,3.75041,3.75317,8640000.0
2007-07-12 10:15:00,3.75199,3.75808,3.75118,3.75808,4140000.0
2007-07-12 10:16:00,3.75365,3.75839,3.74891,3.75214,13530000.0
2007-07-12 10:17:00,3.75324,3.75758,3.7465,3.7483,12020000.0
2007-07-12 10:18:00,3.752,3.75796,3.74638,3.75796,6010000.0
2007-07-12 10:19:00,3.74614,3.75899,3.74614,3.75397,10150000.0
2007-07-12 10:20:00,3.75523,3.75963,3.75035,3.75744,9010000.0
2007-07-12 10:21:00,3.75765,3.75765,3.74556,3.75218,12800000.0
2007-07-12 10:22:00,3.75197,3.75662,3.74523,3.7494,6390000.0
2007-07-12 10:23:00,3.75217,3.75784,3.74943,3.75265,4510000.0
2007-07-12 10:24:00,3.75901,3.75901,3.74908,3.75787,9760000.0
2007-07-12 10:25:00,3.75261,3.75736,3.74879,3.74879,3770000.0
2007-07-12 10:26:00,3.7548,3.75731,3.74713,3.75306,10540000.0
2007-07-12 10:27:00,3.75566,3.75625,3.75102,3.75113,6770000.0
2007-07-12 10:28:00,3.7468,3.75675,3.7468,3.75544,7880000.0
2007-07-12 10:29:00,3.74651,3.75547,3.74554,3.75547,6380000.0
2007-07-12 10:30:00,3.75622,3.7579,3.74758,3.7549,6780000.0
2007-07-12 10:31:00,3.75422,3.75632,3.74666,3.75181,7510000.0
2007-07-12 10:32:00,3.75117,3.75744,3.75072,3.75709,7900000.0
2007-07-12 10:33:00,3.75721,3.75768,3.74974,3.75697,6010000.0
2007-07-12 10:34:00,3.74617,3.75874,3.74617,3.75067,7140000.0
2007-07-12 10:35:00,3.75443,3.75443,3.74417,3.74624,10150000.0
2007-07-12 10:36:00,3.75599,3.75757,3.75021,3.75656,5630000.0
2007-07-12 10:37:00,3.7567,3.7567,3.74705,3.74992,11650000.0
2007-07-12 10:38:00,3.75105,3.7555,3.7458,3.7544,6020000.0
2007-07-12 10:39:00,3.75654,3.75708,3.74808,3.75625,3770000.0
2007-07-12 10:40:00,3.75565,3.75642,3.74642,3.74642,4520000.0
2007-07-12 10:41:00,3.74647,3.75594,3.74647,3.75534,4140000.0
2007-07-12 10:42:00,3.75026,3.75679,3.74881,3.75493,6380000.0
2007-07-12 10:43:00,3.75048,3.75554,3.74621,3.74621,7510000.0
2007-07-12 10:44:00,3.75356,3.75657,3.74701,3.75387,10530000.0
2007-07-12 10:45:00,3.75282,3.75503,3.74723,3.74998,11280000.0
2007-07-12 10:46:00,3.753,3.75661,3.75099,3.75615,5630000.0
2007-07-12 10:47:00,3.74866,3.75647,3.7481,3.75647,6380000.0
2007-07-12 10:48:00,3.75236,3.75704,3.74324,3.7503,6390000.0
2007-07-12 10:49:00,3.75413,3.75497,3.74591,3.75497,5630000.0
2007-07-12 10:50:00,3.75324,3.75554,3.74423,3.75463,8640000.0
2007-07-12 10:51:00,3.75342,3.75497,3.7419,3.74635,6750000.0
2007-07-12 10:52:00,3.75524,3.75636,3.75022,3.75321,8640000.0
2007-07-12 10:53:00,3.74455,3.75569,3.74455,3.75399,7140000.0
2007-07-12 10:54:00,3.74801,3.75412,3.74683,3.74812,4520000.0
2007-07-12 10:55:00,3.74833,3.7566,3.74495,3.74995,6380000.0
2007-07-12 10:56:00,3.74853,3.75197,3.74331,3.7493,4510000.0
2007-07-12 10:57:00,3.74698,3.75274,3.74617,3.74617,6010000.0
2007-07-12 10:58:00,3.75118,3.75418,3.74494,3.75364,7140000.0
2007-07-12 10:59:00,3.74133,3.75196,3.74133,3.75196,7890000.0
2007-07-12 11:00:00,3.753,3.75643,3.74587,3.75476,9400000.0
2007-07-12 11:01:00,3.75279,3.75279,3.74704,3.74704,6020000.0
2007-07-12 11:02:00,3.74447,3.7545,3.74447,3.74924,4880000.0
2007-07-12 11:03:00,3.74368,3.7519,3.74213,3.748,6010000.0
2007-07-12 11:04:00,3.75223,3.75227,3.74207,3.75227,5260000.0
2007-07-12 11:05:00,3.74672,3.75168,3.74175,3.74175,6760000.0
2007-07-12 11:06:00,3.74475,3.75215,3.74424,3.75215,4890000.0
2007-07-12 11:07:00,3.7505,3.75119,3.73972,3.74455,6400000.0
2007-07-12 11:08:00,3.7501,3.7527,3.74271,3.75198,6390000.0
2007-07-12 11:09:00,3.75332,3.75352,3.74559,3.75169,4880000.0
2007-07-12 11:10:00,3.75065,3.75492,3.74281,3.75467,8260000.0
2007-07-12 11:11:00,3.75262,3.75316,3.74392,3.74392,4140000.0
2007-07-12 11:12:00,3.7487,3.7537,3.74628,3.7487,6760000.0
2007-07-12 11:13:00,3.74962,3.75361,3.74479,3.74479,7510000.0
2007-07-12 11:14:00,3.75073,3.75282,3.74514,3.7519,6020000.0
2007-07-12 11:15:00,3.75437,3.75437,3.74354,3.74906,5260000.0
2007-07-12 11:16:00,3.75328,3.75369,3.74752,3.74834,3770000.0
2007-07-12 11:17:00,3.75421,3.75446,3.74571,3.75079,4890000.0
2007-07-12 11:18:00,3.75238,3.75238,3.74367,3.74863,7130000.0
2007-07-12 11:19:00,3.75412,3.75412,3.74376,3.75359,4520000.0
2007-07-12 11:20:00,3.75345,3.75572,3.7455,3.75093,6020000.0
2007-07-12 11:21:00,3.75338,3.75369,3.74326,3.74685,9780000.0
2007-07-12 11:22:00,3.74898,3.75293,3.74699,3.74874,6010000.0
2007-07-12 11:23:00,3.74381,3.75449,3.74381,3.75382,7510000.0
2007-07-12 11:24:00,3.74413,3.75359,3.74276,3.74919,11660000.0
2007-07-12 11:25:00,3.74955,3.75062,3.73867,3.75062,4520000.0
2007-07-12 11:26:00,3.75355,3.75372,3.74852,3.74852,4520000.0
2007-07-12 11:27:00,3.75224,3.75776,3.74462,3.74462,4880000.0
2007-07-12 11:28:00,3.74808,3.75633,3.74808,3.7507,10160000.0
2007-07-12 11:29:00,3.75427,3.75427,3.74576,3.75329,6020000.0
2007-07-12 11:30:00,3.74731,3.75499,3.7462,3.75499,5630000.0
2007-07-12 11:31:00,3.75245,3.75471,3.74721,3.75434,6030000.0
2007-07-12 11:32:00,3.75164,3.75684,3.74474,3.74968,10910000.0
2007-07-12 11:33:00,3.75331,3.75331,3.74051,3.75231,4890000.0
2007-07-12 11:34:00,3.75399,3.75399,3.74671,3.75279,4880000.0
2007-07-12 11:35:00,3.74324,3.75265,3.73978,3.74464,7140000.0
2007-07-12 11:36:00,3.75273,3.7535,3.75055,3.75334,5650000.0
2007-07-12 11:37:00,3.75374,3.75414,3.74338,3.75042,5250000.0
2007-07-12 11:38:00,3.74835,3.75451,3.74795,3.75334,6380000.0
2007-07-12 11:39:00,3.75323,3.75323,3.74408,3.74723,6020000.0
2007-07-12 11:40:00,3.75241,3.75415,3.75044,3.75235,5260000.0
2007-07-12 11:41:00,3.75531,3.75746,3.74753,3.75014,8280000.0
2007-07-12 11:42:00,3.75264,3.75264,3.74345,3.74453,3770000.0
2007-07-12 11:43:00,3.75339,3.75364,3.74837,3.75364,5650000.0
2007-07-12 11:44:00,3.74615,3.75308,3.74615,3.75308,4140000.0
2007-07-12 11:45:00,3.75313,3.75364,3.74186,3.75364,4140000.0
2007-07-12 11:46:00,3.75314,3.75594,3.74673,3.75301,6010000.0
2007-07-12 11:47:00,3.75224,3.75485,3.74607,3.74758,8260000.0
2007-07-12 11:48:00,3.75434,3.75454,3.74765,3.75355,6770000.0
2007-07-12 11:49:00,3.75312,3.75397,3.74116,3.75397,10160000.0
2007-07-12 11:50:00,3.74919,3.75456,3.74919,3.75061,6400000.0
2007-07-12 11:51:00,3.75379,3.75504,3.74535,3.75101,6020000.0
2007-07-12 11:52:00,3.75503,3.75503,3.74761,3.75299,4140000.0
2007-07-12 11:53:00,3.74795,3.75321,3.74054,3.75306,9760000.0
2007-07-12 11:54:00,3.75453,3.75502,3.74906,3.74906,5640000.0
2007-07-12 11:55:00,3.75414,3.75455,3.74384,3.74989,5270000.0
2007-07-12 11:56:00,3.75391,3.75391,3.74791,3.74791,5260000.0
2007-07-12 11:57:00,3.75278,3.75281,3.74831,3.74831,5260000.0
2007-07-12 11:58:00,3.74629,3.75404,3.74202,3.75038,9390000.0
2007-07-12 11:59:00,3.75315,3.75357,3.74617,3.75357,5260000.0
2007-07-12 12:00:00,3.7553,3.7553,3.74865,3.75035,10150000.0
2007-07-12 12:01:00,3.75323,3.75339,3.74903,3.74951,6030000.0
2007-07-12 12:02:00,3.75505,3.75601,3.7488,3.75012,4150000.0
2007-07-12 12:03:00,3.74986,3.75056,3.74677,3.75048,5630000.0
2007-07-12 12:04:00,3.75403,3.75502,3.74662,3.75207,4510000.0
2007-07-12 12:05:00,3.75028,3.75451,3.74726,3.75068,7140000.0
2007-07-12 12:07:00,3.75318,3.75417,3.74635,3.7508,6010000.0
2007-07-12 12:08:00,3.74819,3.75011,3.74416,3.74544,6030000.0
2007-07-12 12:09:00,3.75583,3.75583,3.74692,3.7551,5260000.0
2007-07-12 12:10:00,3.75039,3.75691,3.74753,3.75082,4510000.0
2007-07-12 12:11:00,3.7523,3.75259,3.74601,3.75013,5650000.0
2007-07-12 12:12:00,3.75188,3.75206,3.74061,3.74061,4890000.0
2007-07-12 12:13:00,3.75351,3.75454,3.74319,3.75323,4890000.0
2007-07-12 12:14:00,3.75491,3.75491,3.74617,3.75137,4140000.0
2007-07-12 12:15:00,3.75273,3.75818,3.74608,3.75159,6770000.0
2007-07-12 12:16:00,3.75442,3.75702,3.74702,3.74702,4880000.0
2007-07-12 12:17:00,3.74453,3.75472,3.74453,3.74871,5260000.0
2007-07-12 12:18:00,3.75447,3.75447,3.74128,3.74999,7900000.0
2007-07-12 12:19:00,3.75368,3.75527,3.74502,3.75433,4910000.0
2007-07-12 12:20:00,3.75343,3.75412,3.74737,3.75412,5260000.0
2007-07-12 12:21:00,3.75452,3.75452,3.74531,3.74953,6760000.0
2007-07-12 12:22:00,3.74425,3.7546,3.74425,3.75156,5260000.0
2007-07-12 12:23:00,3.75465,3.75721,3.74614,3.75184,6390000.0
2007-07-12 12:24:00,3.74821,3.75462,3.74821,3.74976,7130000.0
2007-07-12 12:25:00,3.75091,3.75638,3.74713,3.7529,6030000.0
2007-07-12 12:26:00,3.75401,3.75436,3.74606,3.75436,5250000.0
2007-07-12 12:27:00,3.75326,3.75326,3.74447,3.75227,4510000.0
2007-07-12 12:28:00,3.74483,3.75414,3.74373,3.75053,7140000.0
2007-07-12 12:29:00,3.74628,3.75343,3.74612,3.75301,8640000.0
2007-07-12 12:30:00,3.7417,3.75274,3.74066,3.75062,4890000.0
2007-07-12 12:31:00,3.75209,3.75266,3.74718,3.7495,3770000.0
2007-07-12 12:32:00,3.74852,3.76058,3.74554,3.7512,10140000.0
2007-07-12 12:33:00,3.75421,3.75722,3.74487,3.75642,6020000.0
2007-07-12 12:34:00,3.74685,3.75344,3.74593,3.75059,4510000.0
2007-07-12 12:35:00,3.75312,3.75312,3.74344,3.74934,6390000.0
2007-07-12 12:36:00,3.75556,3.75556,3.74378,3.75457,6770000.0
2007-07-12 12:37:00,3.75584,3.75584,3.74993,3.74993,4880000.0
2007-07-12 12:38:00,3.75008,3.75472,3.74469,3.74887,8270000.0
2007-07-12 12:39:00,3.75082,3.75419,3.74147,3.75315,5630000.0
2007-07-12 12:40:00,3.74492,3.75439,3.74492,3.74898,4140000.0
2007-07-12 12:41:00,3.75419,3.75419,3.74366,3.75148,6760000.0
2007-07-12 12:42:00,3.75524,3.75524,3.74302,3.75188,9390000.0
2007-07-12 12:43:00,3.75398,3.75432,3.7432,3.74681,6010000.0
2007-07-12 12:44:00,3.75066,3.753,3.74774,3.74774,3770000.0
2007-07-12 12:45:00,3.75096,3.75647,3.74397,3.75544,13160000.0
2007-07-12 12:46:00,3.74812,3.75413,3.74215,3.75413,4510000.0
2007-07-12 12:47:00,3.74574,3.75467,3.74574,3.74952,6010000.0
2007-07-12 12:48:00,3.75236,3.75478,3.74565,3.74565,5260000.0
2007-07-12 12:49:00,3.75591,3.75591,3.74629,3.75477,7140000.0
2007-07-12 12:50:00,3.74599,3.75654,3.74599,3.75654,6020000.0
2007-07-12 12:51:00,3.74899,3.75449,3.74892,3.75449,5630000.0
2007-07-12 12:52:00,3.75416,3.75501,3.74319,3.74319,4150000.0
2007-07-12 12:53:00,3.75374,3.75556,3.74541,3.74991,7890000.0
2007-07-12 12:54:00,3.75554,3.75554,3.74623,3.74947,5630000.0
2007-07-12 12:55:00,3.75228,3.76007,3.74711,3.75387,9390000.0
2007-07-12 12:56:00,3.75604,3.75629,3.74616,3.74897,5260000.0
2007-07-12 12:57:00,3.75612,3.75911,3.74821,3.75174,7890000.0
2007-07-12 12:58:00,3.75332,3.75769,3.75074,3.75636,8630000.0
2007-07-12 12:59:00,3.75294,3.75776,3.74836,3.7554,10150000.0
2007-07-12 13:00:00,3.74644,3.75708,3.74434,3.7541,11650000.0
2007-07-12 13:01:00,3.74515,3.75477,3.74019,3.74572,4890000.0
2007-07-12 13:02:00,3.75565,3.75565,3.74331,3.75084,6760000.0
2007-07-12 13:03:00,3.74743,3.75678,3.74623,3.74828,6010000.0
2007-07-12 13:04:00,3.7541,3.7568,3.74746,3.7568,6020000.0
2007-07-12 13:05:00,3.75732,3.75732,3.74989,3.75148,6010000.0
2007-07-12 13:06:00,3.75676,3.75676,3.74673,3.75417,7140000.0
2007-07-12 13:07:00,3.74816,3.75713,3.74746,3.75713,4520000.0
2007-07-12 13:08:00,3.752,3.75731,3.75193,3.75193,5260000.0
2007-07-12 13:09:00,3.7571,3.75809,3.75124,3.75124,9020000.0
2007-07-12 13:10:00,3.75524,3.75667,3.75015,3.75633,5650000.0
2007-07-12 13:11:00,3.75423,3.75441,3.74725,3.75273,5630000.0
2007-07-12 13:12:00,3.75258,3.75476,3.7436,3.75383,5660000.0
2007-07-12 13:13:00,3.75092,3.75557,3.74432,3.75369,6010000.0
2007-07-12 13:14:00,3.75585,3.75585,3.74342,3.75355,7880000.0
2007-07-12 13:15:00,3.75348,3.75695,3.74753,3.75563,8270000.0
2007-07-12 13:16:00,3.75464,3.75538,3.74885,3.75371,6760000.0
2007-07-12 13:17:00,3.75205,3.75639,3.74656,3.75543,7510000.0
2007-07-12 13:18:00,3.75299,3.75324,3.74351,3.75114,4510000.0
2007-07-12 13:19:00,3.74668,3.75402,3.74668,3.75029,4140000.0
2007-07-12 13:20:00,3.74776,3.75486,3.74776,3.75426,5260000.0
2007-07-12 13:21:00,3.75452,3.75478,3.74787,3.75304,7130000.0
2007-07-12 13:22:00,3.74982,3.75476,3.74982,3.75158,4880000.0
2007-07-12 13:23:00,3.75366,3.75621,3.74688,3.75551,6390000.0
2007-07-12 13:24:00,3.75401,3.75463,3.74466,3.75401,6000000.0
2007-07-12 13:25:00,3.75602,3.75602,3.75006,3.75006,3400000.0
2007-07-12 13:26:00,3.74962,3.75533,3.74608,3.75003,6770000.0
2007-07-12 13:27:00,3.75418,3.75558,3.74253,3.74612,7520000.0
2007-07-12 13:28:00,3.75418,3.75418,3.74658,3.74844,6020000.0
2007-07-12 13:29:00,3.75555,3.75576,3.74814,3.75433,7890000.0
2007-07-12 13:30:00,3.75556,3.75556,3.74887,3.7542,5250000.0
2007-07-12 13:31:00,3.75076,3.75515,3.74648,3.74648,6770000.0
2007-07-12 13:32:00,3.75511,3.75511,3.74504,3.75231,5640000.0
2007-07-12 13:33:00,3.7495,3.75473,3.74583,3.74583,4890000.0
2007-07-12 13:34:00,3.74929,3.75273,3.7452,3.74545,10520000.0
2007-07-12 13:35:00,3.75501,3.76082,3.74741,3.75139,7910000.0
2007-07-12 13:36:00,3.74988,3.75576,3.74983,3.74983,6400000.0
2007-07-12 13:37:00,3.74602,3.75721,3.74602,3.75182,6400000.0
2007-07-12 13:38:00,3.7553,3.75576,3.74779,3.75072,6010000.0
2007-07-12 13:39:00,3.74271,3.75458,3.74271,3.74483,4150000.0
2007-07-12 13:40:00,3.75328,3.75389,3.74639,3.75261,5630000.0
2007-07-12 13:41:00,3.75169,3.75597,3.74681,3.75126,6380000.0
2007-07-12 13:42:00,3.75219,3.75544,3.745,3.75451,5270000.0
2007-07-12 13:43:00,3.75546,3.75546,3.74394,3.75527,6020000.0
2007-07-12 13:44:00,3.75334,3.75544,3.75004,3.75362,9390000.0
2007-07-12 13:45:00,3.74964,3.75571,3.7418,3.75571,5250000.0
2007-07-12 13:46:00,3.75359,3.7565,3.74824,3.75165,6760000.0
2007-07-12 13:47:00,3.75417,3.75487,3.74394,3.74814,7130000.0
2007-07-12 13:48:00,3.74966,3.7554,3.74364,3.7545,6400000.0
2007-07-12 13:49:00,3.74755,3.75383,3.74346,3.75383,5650000.0
2007-07-12 13:50:00,3.75124,3.75252,3.74529,3.74854,5260000.0
2007-07-12 13:51:00,3.75249,3.75561,3.74468,3.74468,4890000.0
2007-07-12 13:52:00,3.75227,3.75641,3.74663,3.75392,6390000.0
2007-07-12 13:53:00,3.75139,3.75495,3.74525,3.75412,9020000.0
2007-07-12 13:54:00,3.75456,3.75651,3.74613,3.74986,5630000.0
2007-07-12 13:55:00,3.74675,3.75476,3.74658,3.75369,4140000.0
2007-07-12 13:56:00,3.75514,3.75574,3.74613,3.75361,11280000.0
2007-07-12 13:57:00,3.74921,3.75381,3.74031,3.74855,5650000.0
2007-07-12 13:58:00,3.75451,3.75451,3.74225,3.74974,4880000.0
2007-07-12 13:59:00,3.74499,3.75499,3.74499,3.75321,10900000.0
2007-07-12 14:00:00,3.74998,3.75456,3.74795,3.75289,6400000.0
2007-07-12 14:01:00,3.75168,3.75399,3.74542,3.74601,4890000.0
2007-07-12 14:02:00,3.7461,3.75487,3.74383,3.74937,6010000.0
2007-07-12 14:03:00,3.75568,3.75568,3.74839,3.75392,5250000.0
2007-07-12 14:04:00,3.74996,3.75644,3.74897,3.75518,6390000.0
2007-07-12 14:05:00,3.74437,3.7546,3.74028,3.75286,13900000.0
2007-07-12 14:06:00,3.74921,3.75535,3.74601,3.7504,8280000.0
2007-07-12 14:07:00,3.74824,3.75508,3.74734,3.74956,6380000.0
2007-07-12 14:08:00,3.75074,3.75442,3.74674,3.75442,4880000.0
2007-07-12 14:09:00,3.75316,3.7535,3.74319,3.7535,8250000.0
2007-07-12 14:10:00,3.75251,3.75362,3.74438,3.74438,4890000.0
2007-07-12 14:11:00,3.75198,3.75198,3.74212,3.74483,6750000.0
2007-07-12 14:12:00,3.75237,3.75667,3.7506,3.75448,6000000.0
2007-07-12 14:13:00,3.75484,3.75484,3.74275,3.74699,9760000.0
2007-07-12 14:14:00,3.75464,3.75498,3.74608,3.74969,6400000.0
2007-07-12 14:15:00,3.74926,3.7548,3.74478,3.7545,8650000.0
2007-07-12 14:16:00,3.75482,3.75482,3.74487,3.7493,6010000.0
2007-07-12 14:17:00,3.75348,3.75438,3.74356,3.75012,6010000.0
2007-07-12 14:18:00,3.74466,3.75491,3.74466,3.75347,5640000.0
2007-07-12 14:19:00,3.75305,3.75399,3.74357,3.74364,6390000.0
2007-07-12 14:20:00,3.74666,3.7541,3.74666,3.7541,5250000.0
2007-07-12 14:21:00,3.74975,3.75503,3.74546,3.75113,7510000.0
2007-07-12 14:22:00,3.75459,3.75459,3.74169,3.75334,6020000.0
2007-07-12 14:23:00,3.7519,3.75475,3.74631,3.74805,6390000.0
2007-07-12 14:24:00,3.7486,3.75452,3.74614,3.75278,5260000.0
2007-07-12 14:25:00,3.75271,3.75271,3.74608,3.74717,4520000.0
2007-07-12 14:26:00,3.75003,3.75395,3.74414,3.75086,4140000.0
2007-07-12 14:27:00,3.75217,3.75264,3.74698,3.75264,4520000.0
2007-07-12 14:28:00,3.74949,3.75355,3.74759,3.75355,4880000.0
2007-07-12 14:29:00,3.75253,3.75266,3.74775,3.74775,7510000.0
2007-07-12 14:30:00,3.75328,3.75344,3.74803,3.75176,5250000.0
2007-07-12 14:31:00,3.75329,3.75329,3.74605,3.74951,6400000.0
2007-07-12 14:32:00,3.74996,3.75397,3.74884,3.75394,6010000.0
2007-07-12 14:33:00,3.75283,3.75399,3.74795,3.75276,4890000.0
2007-07-12 14:34:00,3.75219,3.75365,3.74431,3.75137,6010000.0
2007-07-12 14:35:00,3.75456,3.7568,3.74975,3.75471,6390000.0
2007-07-12 14:36:00,3.74807,3.75524,3.74712,3.75466,6760000.0
2007-07-12 14:37:00,3.74888,3.75464,3.74576,3.74576,4900000.0
2007-07-12 14:38:00,3.74867,3.7544,3.74466,3.7544,7510000.0
2007-07-12 14:39:00,3.74777,3.75161,3.74448,3.75005,5630000.0
2007-07-12 14:40:00,3.75442,3.75548,3.74563,3.74945,6010000.0
2007-07-12 14:41:00,3.75513,3.75513,3.74599,3.75258,6390000.0
2007-07-12 14:42:00,3.75325,3.75561,3.74645,3.75094,5630000.0
2007-07-12 14:43:00,3.74932,3.75357,3.74418,3.74895,5630000.0
2007-07-12 14:44:00,3.74939,3.75567,3.74939,3.74982,7890000.0
2007-07-12 14:45:00,3.75325,3.75823,3.74591,3.75187,7530000.0
2007-07-12 14:46:00,3.75344,3.75344,3.74314,3.75175,5650000.0
2007-07-12 14:47:00,3.7489,3.7522,3.74301,3.75121,7880000.0
2007-07-12 14:48:00,3.75391,3.75547,3.74548,3.75378,4140000.0
2007-07-12 14:49:00,3.75305,3.75415,3.74894,3.74894,4140000.0
2007-07-12 14:50:00,3.74722,3.75232,3.74049,3.74765,13150000.0
2007-07-12 14:51:00,3.75206,3.75373,3.7483,3.752,5630000.0
2007-07-12 14:52:00,3.74566,3.75193,3.74566,3.7493,4140000.0
2007-07-12 14:53:00,3.74205,3.75262,3.74205,3.74863,6010000.0
2007-07-12 14:54:00,3.75281,3.75281,3.7418,3.74749,5630000.0
2007-07-12 14:55:00,3.74869,3.75039,3.74117,3.74758,4520000.0
2007-07-12 14:56:00,3.75484,3.75519,3.74499,3.75012,6410000.0
2007-07-12 14:57:00,3.75183,3.75345,3.74396,3.74805,5260000.0
2007-07-12 14:58:00,3.75518,3.75711,3.74636,3.75104,7890000.0
2007-07-12 14:59:00,3.7534,3.75439,3.74846,3.75314,7520000.0
2007-07-12 15:00:00,3.75011,3.75307,3.74022,3.75307,5630000.0
2007-07-12 15:01:00,3.75063,3.75083,3.74105,3.74978,7140000.0
2007-07-12 15:02:00,3.75399,3.75404,3.74481,3.74502,9030000.0
2007-07-12 15:03:00,3.74998,3.75483,3.74765,3.74852,6010000.0
2007-07-12 15:04:00,3.75049,3.75434,3.75049,3.75182,5250000.0
2007-07-12 15:05:00,3.75496,3.75537,3.74541,3.75403,5260000.0
2007-07-12 15:06:00,3.75569,3.75569,3.74587,3.75438,6010000.0
2007-07-12 15:07:00,3.75482,3.75549,3.74923,3.75525,4150000.0
2007-07-12 15:08:00,3.75521,3.75555,3.75041,3.75041,4520000.0
2007-07-12 15:09:00,3.75114,3.75571,3.74538,3.75571,4140000.0
2007-07-12 15:10:00,3.74726,3.75658,3.7471,3.75022,4880000.0
2007-07-12 15:11:00,3.75113,3.7557,3.74524,3.74524,5260000.0
2007-07-12 15:12:00,3.75115,3.75619,3.75094,3.75132,4880000.0
2007-07-12 15:13:00,3.75628,3.75807,3.74706,3.75537,5630000.0
2007-07-12 15:14:00,3.75116,3.75652,3.74427,3.75384,5260000.0
2007-07-12 15:15:00,3.75223,3.7543,3.7473,3.75394,6390000.0
2007-07-12 15:16:00,3.75015,3.75632,3.74881,3.7547,6010000.0
2007-07-12 15:17:00,3.75496,3.75496,3.74591,3.74923,8650000.0
2007-07-12 15:18:00,3.7518,3.7518,3.74027,3.74929,6010000.0
2007-07-12 15:19:00,3.75323,3.75504,3.74694,3.74694,4890000.0
2007-07-12 15:20:00,3.75367,3.75814,3.74665,3.74665,6400000.0
2007-07-12 15:21:00,3.75363,3.75455,3.74898,3.74961,4890000.0
2007-07-12 15:22:00,3.74843,3.75383,3.74546,3.74546,5630000.0
2007-07-12 15:23:00,3.75019,3.75397,3.74183,3.75397,4880000.0
2007-07-12 15:24:00,3.75498,3.75498,3.74897,3.7492,6000000.0
2007-07-12 15:25:00,3.75443,3.75443,3.74732,3.74764,4880000.0
2007-07-12 15:26:00,3.75416,3.75416,3.74439,3.75369,3770000.0
2007-07-12 15:27:00,3.74869,3.75148,3.74012,3.74012,6390000.0
2007-07-12 15:28:00,3.75251,3.75309,3.74695,3.74695,6010000.0
2007-07-12 15:29:00,3.75253,3.75269,3.74276,3.75164,18400000.0
2007-07-12 15:30:00,3.75105,3.75105,3.74361,3.75078,6000000.0
2007-07-12 15:31:00,3.75254,3.75254,3.74422,3.75221,6000000.0
2007-07-12 15:32:00,3.75323,3.75323,3.743,3.75074,5250000.0
2007-07-12 15:33:00,3.74184,3.75461,3.74184,3.74987,8640000.0
2007-07-12 15:34:00,3.74844,3.7528,3.74303,3.7528,9030000.0
2007-07-12 15:35:00,3.75222,3.75222,3.74122,3.74122,7140000.0
2007-07-12 15:36:00,3.7461,3.75153,3.74426,3.74708,4520000.0
2007-07-12 15:37:00,3.75292,3.75292,3.7464,3.7464,4890000.0
2007-07-12 15:38:00,3.75118,3.75255,3.74601,3.75224,6020000.0
2007-07-12 15:39:00,3.74726,3.75161,3.74521,3.75016,5260000.0
2007-07-12 15:40:00,3.74643,3.75176,3.7425,3.75176,4510000.0
2007-07-12 15:41:00,3.75137,3.75137,3.74397,3.7474,6380000.0
2007-07-12 15:42:00,3.74556,3.75082,3.74556,3.74631,4880000.0
2007-07-12 15:43:00,3.74643,3.74948,3.74314,3.74753,4880000.0
2007-07-12 15:44:00,3.75019,3.7505,3.74276,3.7505,10510000.0
2007-07-12 15:45:00,3.75042,3.75278,3.74197,3.74711,6020000.0
2007-07-12 15:46:00,3.7465,3.75104,3.74508,3.74669,4140000.0
2007-07-12 15:47:00,3.74587,3.75071,3.74305,3.74981,7130000.0
2007-07-12 15:48:00,3.7399,3.75095,3.73975,3.75095,4510000.0
2007-07-12 15:49:00,3.74836,3.75072,3.74696,3.74736,4140000.0
2007-07-12 15:50:00,3.74716,3.75033,3.74465,3.74549,4890000.0
2007-07-12 15:51:00,3.74836,3.74916,3.7376,3.74223,4140000.0
2007-07-12 15:52:00,3.74499,3.75054,3.74008,3.74028,5630000.0
2007-07-12 15:53:00,3.73768,3.74926,3.73768,3.73968,4880000.0
2007-07-12 15:54:00,3.74978,3.74978,3.74321,3.74877,5260000.0
2007-07-12 15:55:00,3.74987,3.74987,3.74238,3.74965,6010000.0
2007-07-12 15:56:00,3.74911,3.74911,3.74221,3.74345,5260000.0
2007-07-12 15:57:00,3.75059,3.75067,3.74023,3.74885,7880000.0
2007-07-12 15:58:00,3.74564,3.74922,3.73857,3.74499,7880000.0
2007-07-12 15:59:00,3.74839,3.74881,3.74243,3.74491,4510000.0
2007-07-12 16:00:00,3.74895,3.74997,3.74302,3.74845,7520000.0
2007-07-12 16:01:00,3.74556,3.74899,3.74156,3.74602,6010000.0
2007-07-12 16:02:00,3.7452,3.75125,3.74129,3.74129,5270000.0
2007-07-12 16:03:00,3.74736,3.75148,3.74566,3.74686,4140000.0
2007-07-12 16:04:00,3.7475,3.75076,3.73934,3.74432,4530000.0
2007-07-12 16:05:00,3.74711,3.75301,3.74648,3.75207,6390000.0
2007-07-12 16:06:00,3.74321,3.75486,3.74321,3.74776,7140000.0
2007-07-12 16:07:00,3.75098,3.75136,3.7445,3.75002,4510000.0
2007-07-12 16:08:00,3.74778,3.75074,3.74326,3.75001,4890000.0
2007-07-12 16:09:00,3.7416,3.74988,3.73965,3.74988,5640000.0
2007-07-12 16:10:00,3.74594,3.75339,3.74362,3.7487,6750000.0
2007-07-12 16:11:00,3.74992,3.75046,3.73863,3.75046,7130000.0
2007-07-12 16:12:00,3.75133,3.75133,3.74441,3.74441,4890000.0
2007-07-12 16:13:00,3.7437,3.74901,3.7391,3.74711,7510000.0
2007-07-12 16:14:00,3.74959,3.75106,3.74585,3.74585,4880000.0
2007-07-12 16:15:00,3.7447,3.75232,3.74421,3.74621,4890000.0
2007-07-12 16:16:00,3.74661,3.75187,3.7435,3.74701,8630000.0
2007-07-12 16:17:00,3.74462,3.75047,3.74462,3.74857,4880000.0
2007-07-12 16:18:00,3.74899,3.75014,3.74444,3.74994,5640000.0
2007-07-12 16:19:00,3.73901,3.75011,3.73901,3.7442,3770000.0
2007-07-12 16:20:00,3.74608,3.75362,3.74061,3.74463,3400000.0
2007-07-12 16:21:00,3.75014,3.75014,3.74112,3.74959,6000000.0
2007-07-12 16:22:00,3.74983,3.75079,3.74212,3.74988,6760000.0
2007-07-12 16:23:00,3.74654,3.75108,3.74205,3.7481,8260000.0
2007-07-12 16:24:00,3.74896,3.74987,3.74518,3.74862,5640000.0
2007-07-12 16:25:00,3.74656,3.75079,3.74326,3.75079,4140000.0
2007-07-12 16:26:00,3.75073,3.75073,3.7405,3.75032,5640000.0
2007-07-12 16:27:00,3.74242,3.74954,3.74078,3.74911,7510000.0
2007-07-12 16:28:00,3.75047,3.75047,3.74012,3.74012,4510000.0
2007-07-12 16:29:00,3.73993,3.74937,3.73993,3.74813,6380000.0
2007-07-12 16:30:00,3.74683,3.75169,3.74403,3.74403,11260000.0
2007-07-12 16:31:00,3.74715,3.74747,3.73609,3.74278,6760000.0
2007-07-12 16:32:00,3.74998,3.74998,3.7415,3.74765,6020000.0
2007-07-12 16:33:00,3.75084,3.75084,3.74299,3.7441,4510000.0
2007-07-12 16:34:00,3.7495,3.75141,3.74261,3.74401,5640000.0
2007-07-12 16:35:00,3.74387,3.75021,3.74065,3.74457,4510000.0
2007-07-12 16:36:00,3.74727,3.74965,3.74219,3.7486,4880000.0
2007-07-12 16:37:00,3.74941,3.75036,3.74775,3.75,6390000.0
2007-07-12 16:38:00,3.74883,3.7493,3.73749,3.74904,7510000.0
2007-07-12 16:39:00,3.74909,3.74909,3.739,3.74426,4510000.0
2007-07-12 16:40:00,3.75022,3.75059,3.74407,3.74485,4510000.0
2007-07-12 16:41:00,3.74895,3.75043,3.73967,3.74857,3770000.0
2007-07-12 16:42:00,3.74144,3.74874,3.74006,3.74874,3770000.0
2007-07-12 16:43:00,3.74765,3.74997,3.74115,3.74372,5260000.0
2007-07-12 16:44:00,3.74768,3.74768,3.74208,3.74377,4890000.0
2007-07-12 16:45:00,3.74831,3.7491,3.73725,3.74649,11270000.0
2007-07-12 16:46:00,3.74849,3.74947,3.74191,3.74583,5630000.0
2007-07-12 16:47:00,3.74869,3.74886,3.7387,3.74886,6770000.0
2007-07-12 16:48:00,3.74991,3.74991,3.73897,3.7492,7140000.0
2007-07-12 16:49:00,3.74607,3.74774,3.73802,3.74171,6010000.0
2007-07-12 16:50:00,3.74913,3.75082,3.74073,3.75013,5260000.0
2007-07-12 16:51:00,3.74981,3.75039,3.73914,3.74801,4900000.0
2007-07-12 16:52:00,3.73926,3.7479,3.7385,3.7385,5630000.0
2007-07-12 16:53:00,3.74666,3.74735,3.73667,3.74528,6760000.0
2007-07-12 16:54:00,3.74809,3.74814,3.74002,3.74318,6390000.0
2007-07-12 16:55:00,3.74371,3.74841,3.73673,3.74138,4880000.0
2007-07-12 16:56:00,3.73935,3.7475,3.73878,3.742,6760000.0
2007-07-12 16:57:00,3.73647,3.74891,3.73647,3.73782,6390000.0
2007-07-12 16:58:00,3.74761,3.74832,3.74127,3.74832,5630000.0
2007-07-12 16:59:00,3.73709,3.7497,3.73671,3.7446,13890000.0
2007-07-12 17:00:00,3.74951,3.74954,3.74062,3.74927,5640000.0
2007-07-12 17:01:00,3.75061,3.75087,3.74461,3.74483,4880000.0
2007-07-12 17:02:00,3.75141,3.75141,3.74439,3.74519,6010000.0
2007-07-12 17:03:00,3.74433,3.75034,3.73977,3.746,7510000.0
2007-07-12 17:04:00,3.75062,3.75147,3.74537,3.74976,7510000.0
2007-07-12 17:05:00,3.75018,3.75095,3.74029,3.74669,4890000.0
2007-07-12 17:06:00,3.74905,3.74905,3.73681,3.74798,6380000.0
2007-07-12 17:07:00,3.74969,3.74969,3.74304,3.74621,4150000.0
2007-07-12 17:08:00,3.74778,3.75098,3.73767,3.74483,5260000.0
2007-07-12 17:09:00,3.74602,3.74882,3.74254,3.74791,8250000.0
2007-07-12 17:10:00,3.74173,3.74826,3.74173,3.74425,6030000.0
2007-07-12 17:11:00,3.74445,3.7465,3.73778,3.74626,5650000.0
2007-07-12 17:12:00,3.74837,3.74837,3.74369,3.74369,4510000.0
2007-07-12 17:13:00,3.74453,3.74699,3.73704,3.74699,4140000.0
2007-07-12 17:14:00,3.74819,3.74819,3.74073,3.74799,5640000.0
2007-07-12 17:15:00,3.74451,3.74781,3.74195,3.74236,4530000.0
2007-07-12 17:16:00,3.743,3.74959,3.73985,3.74426,6390000.0
2007-07-12 17:17:00,3.74239,3.74796,3.73549,3.73929,6010000.0
2007-07-12 17:18:00,3.74778,3.74778,3.73768,3.74398,6000000.0
2007-07-12 17:19:00,3.74684,3.74763,3.73727,3.74763,5640000.0
2007-07-12 17:20:00,3.74443,3.75025,3.742,3.742,4880000.0
2007-07-12 17:21:00,3.74209,3.74703,3.73923,3.73943,5640000.0
2007-07-12 17:22:00,3.74816,3.74826,3.74262,3.74632,7880000.0
2007-07-12 17:23:00,3.74402,3.74869,3.74225,3.74751,4900000.0
2007-07-12 17:24:00,3.74325,3.74788,3.74191,3.74291,5260000.0
2007-07-12 17:25:00,3.73887,3.74815,3.73801,3.74475,7510000.0
2007-07-12 17:26:00,3.74372,3.74693,3.7376,3.74309,5260000.0
2007-07-12 17:27:00,3.74797,3.74797,3.73587,3.74487,4150000.0
2007-07-12 17:28:00,3.74439,3.7462,3.73149,3.7462,9020000.0
2007-07-12 17:29:00,3.74763,3.74809,3.74103,3.74809,6770000.0
2007-07-12 17:30:00,3.74494,3.74592,3.7346,3.74284,16160000.0
2007-07-12 17:31:00,3.73916,3.7473,3.73916,3.74157,4510000.0
2007-07-12 17:32:00,3.74605,3.7467,3.73658,3.7467,5260000.0
2007-07-12 17:33:00,3.74105,3.74855,3.74041,3.74703,7500000.0
2007-07-12 17:34:00,3.73873,3.74312,3.73581,3.73801,4890000.0
2007-07-12 17:35:00,3.74729,3.74729,3.73728,3.74516,7510000.0
2007-07-12 17:36:00,3.74399,3.74859,3.7384,3.7384,4140000.0
2007-07-12 17:37:00,3.74311,3.74311,3.73273,3.74184,5640000.0
2007-07-12 17:38:00,3.74776,3.74776,3.73652,3.74071,4140000.0
2007-07-12 17:39:00,3.74261,3.74659,3.73614,3.74659,10130000.0
2007-07-12 17:40:00,3.74343,3.74724,3.73758,3.74608,7500000.0
2007-07-12 17:41:00,3.74268,3.7468,3.73572,3.74171,4510000.0
2007-07-12 17:42:00,3.74303,3.74624,3.73685,3.74104,3780000.0
2007-07-12 17:43:00,3.74578,3.74579,3.73927,3.74579,4880000.0
2007-07-12 17:44:00,3.74736,3.74746,3.73821,3.74477,6020000.0
2007-07-12 17:45:00,3.74176,3.74689,3.73641,3.74333,12400000.0
2007-07-12 17:46:00,3.74556,3.74577,3.73895,3.74575,6390000.0
2007-07-12 17:47:00,3.74132,3.74582,3.7347,3.74582,7130000.0
2007-07-12 17:48:00,3.74512,3.74534,3.73467,3.7445,9780000.0
2007-07-12 17:49:00,3.74683,3.74683,3.73258,3.73285,7510000.0
2007-07-12 17:50:00,3.74608,3.74608,3.73314,3.74536,7140000.0
2007-07-12 17:51:00,3.74587,3.74616,3.73892,3.74507,9010000.0
2007-07-12 17:52:00,3.73694,3.7463,3.73634,3.74621,4150000.0
2007-07-12 17:53:00,3.7432,3.74522,3.73554,3.74491,5630000.0
2007-07-12 17:54:00,3.74078,3.74537,3.73918,3.74537,4890000.0
2007-07-12 17:55:00,3.74093,3.74529,3.73867,3.74253,6020000.0
2007-07-12 17:56:00,3.73964,3.745,3.73415,3.73933,10150000.0
2007-07-12 17:57:00,3.74305,3.74447,3.7346,3.74447,7510000.0
2007-07-12 17:58:00,3.74342,3.74342,3.73752,3.73752,4140000.0
2007-07-12 17:59:00,3.73891,3.74392,3.73198,3.74379,5630000.0
2007-07-12 18:00:00,3.74327,3.74405,3.73166,3.74367,11280000.0
2007-07-12 18:01:00,3.74399,3.74457,3.73529,3.74457,7130000.0
2007-07-12 18:02:00,3.73662,3.74421,3.73662,3.7423,4140000.0
2007-07-12 18:03:00,3.73801,3.74452,3.73545,3.7426,6010000.0
2007-07-12 18:04:00,3.73559,3.74631,3.73559,3.74571,4880000.0
2007-07-12 18:05:00,3.74531,3.74531,3.73544,3.73544,5260000.0
2007-07-12 18:06:00,3.73539,3.74613,3.73539,3.74118,6770000.0
2007-07-12 18:07:00,3.74277,3.74478,3.73991,3.74017,3770000.0
2007-07-12 18:08:00,3.74071,3.74393,3.73812,3.74301,4510000.0
2007-07-12 18:09:00,3.74663,3.74663,3.73582,3.73588,5650000.0
2007-07-12 18:10:00,3.74406,3.74446,3.7353,3.7353,4140000.0
2007-07-12 18:11:00,3.73532,3.74489,3.73532,3.74489,4510000.0
2007-07-12 18:12:00,3.74511,3.74511,3.7394,3.74418,7510000.0
2007-07-12 18:13:00,3.74572,3.74625,3.73784,3.74523,4890000.0
2007-07-12 18:14:00,3.74507,3.74511,3.73501,3.74448,3770000.0
2007-07-12 18:15:00,3.74362,3.74411,3.73677,3.74374,12760000.0
2007-07-12 18:16:00,3.74143,3.74434,3.73569,3.74121,4890000.0
2007-07-12 18:17:00,3.74048,3.74365,3.7374,3.7374,6760000.0
2007-07-12 18:19:00,3.73393,3.74573,3.73393,3.74288,6400000.0
2007-07-12 18:20:00,3.74327,3.74642,3.73605,3.74446,6020000.0
2007-07-12 18:21:00,3.74166,3.74614,3.74029,3.74517,6770000.0
2007-07-12 18:22:00,3.74534,3.74637,3.73934,3.74637,4890000.0
2007-07-12 18:23:00,3.7459,3.74719,3.7375,3.73751,7520000.0
2007-07-12 18:24:00,3.74528,3.74592,3.73962,3.74405,5260000.0
2007-07-12 18:25:00,3.74145,3.74509,3.73919,3.74125,7130000.0
2007-07-12 18:26:00,3.74509,3.74698,3.73654,3.74441,5640000.0
2007-07-12 18:27:00,3.74593,3.74594,3.73943,3.73943,4510000.0
2007-07-12 18:28:00,3.74063,3.74574,3.73945,3.74343,4890000.0
2007-07-12 18:29:00,3.7443,3.7443,3.73852,3.74326,4880000.0
2007-07-12 18:30:00,3.73587,3.74475,3.73505,3.74237,12030000.0
2007-07-12 18:31:00,3.7381,3.74435,3.7381,3.73831,4520000.0
2007-07-12 18:32:00,3.74313,3.74324,3.73764,3.74324,4140000.0
2007-07-12 18:33:00,3.74062,3.74504,3.73663,3.74205,4880000.0
2007-07-12 18:36:00,3.74666,3.7477,3.74125,3.74131,6770000.0
2007-07-12 18:37:00,3.74419,3.7469,3.73483,3.74318,9400000.0
2007-07-12 18:38:00,3.74125,3.74513,3.73512,3.73512,6390000.0
2007-07-12 18:39:00,3.7454,3.74585,3.73885,3.74382,7140000.0
2007-07-12 18:41:00,3.74343,3.74433,3.73462,3.74089,6770000.0
2007-07-12 18:42:00,3.74156,3.74786,3.7372,3.74064,7140000.0
2007-07-12 18:44:00,3.73956,3.74674,3.73678,3.74276,4510000.0
2007-07-12 18:45:00,3.7445,3.74911,3.73542,3.74091,14300000.0
2007-07-12 18:46:00,3.73758,3.74784,3.73653,3.73653,4890000.0
2007-07-12 18:48:00,3.73971,3.74495,3.73651,3.74409,9040000.0
2007-07-12 18:49:00,3.74502,3.74502,3.73399,3.74388,5650000.0
2007-07-12 18:51:00,3.74406,3.74419,3.73444,3.73444,6020000.0
2007-07-12 18:52:00,3.744,3.74552,3.73811,3.74186,4890000.0
2007-07-12 18:53:00,3.74597,3.746,3.73593,3.74139,10160000.0
2007-07-12 18:54:00,3.74535,3.74581,3.73857,3.7389,3030000.0
2007-07-12 18:55:00,3.744,3.744,3.73347,3.73836,4890000.0
2007-07-12 18:56:00,3.73864,3.7455,3.73538,3.74059,6000000.0
2007-07-12 18:57:00,3.74083,3.74523,3.73717,3.74123,6010000.0
2007-07-12 18:58:00,3.74535,3.74794,3.74069,3.74108,6030000.0
2007-07-12 18:59:00,3.73933,3.74755,3.73669,3.74046,5650000.0
2007-07-12 19:00:00,3.73454,3.74248,3.73284,3.73898,4890000.0
2007-07-12 19:01:00,3.73903,3.74503,3.73563,3.74503,5630000.0
2007-07-12 19:02:00,3.73878,3.74503,3.73488,3.74503,6010000.0
2007-07-12 19:03:00,3.74097,3.74502,3.73595,3.74059,4140000.0
2007-07-12 19:04:00,3.73474,3.74392,3.73261,3.73903,5260000.0
2007-07-12 19:05:00,3.73984,3.74263,3.73153,3.74057,7140000.0
2007-07-12 19:06:00,3.74091,3.74385,3.73244,3.74091,5280000.0
2007-07-12 19:07:00,3.73758,3.74255,3.73595,3.73718,3770000.0
2007-07-12 19:08:00,3.74224,3.74278,3.73546,3.73546,3030000.0
2007-07-12 19:09:00,3.73071,3.74023,3.73068,3.7386,7880000.0
2007-07-12 19:10:00,3.73783,3.74282,3.73657,3.74096,5280000.0
2007-07-12 19:11:00,3.73414,3.74249,3.73414,3.74068,7510000.0
2007-07-12 19:12:00,3.74252,3.74502,3.73481,3.7419,6770000.0
2007-07-12 19:13:00,3.73981,3.74655,3.73506,3.74371,5270000.0
2007-07-12 19:14:00,3.74229,3.74229,3.73176,3.74203,6400000.0
2007-07-12 19:15:00,3.74358,3.74608,3.73512,3.73883,9410000.0
2007-07-12 19:16:00,3.73975,3.7433,3.73688,3.73689,4510000.0
2007-07-12 19:17:00,3.74163,3.7439,3.73841,3.7428,5280000.0
2007-07-12 19:18:00,3.73766,3.74641,3.73542,3.73542,6030000.0
2007-07-12 19:19:00,3.74358,3.74408,3.73361,3.73361,4880000.0
2007-07-12 19:20:00,3.7386,3.74246,3.73518,3.74246,4510000.0
2007-07-12 19:21:00,3.74141,3.74197,3.7334,3.74197,7880000.0
2007-07-12 19:23:00,3.74311,3.74311,3.7333,3.7333,6380000.0
2007-07-12 19:26:00,3.73767,3.74354,3.73167,3.73877,6390000.0
2007-07-12 19:27:00,3.74112,3.74211,3.73791,3.74156,4880000.0
2007-07-12 19:28:00,3.7403,3.74241,3.73282,3.74226,4140000.0
2007-07-12 19:29:00,3.73677,3.74287,3.73208,3.7333,4140000.0
2007-07-12 19:30:00,3.74208,3.74421,3.74067,3.74189,4510000.0
2007-07-12 19:31:00,3.73147,3.74053,3.73147,3.73665,6000000.0
2007-07-12 19:32:00,3.73687,3.74324,3.73687,3.74324,2630000.0
2007-07-12 19:33:00,3.73703,3.74212,3.73675,3.73971,3400000.0
2007-07-12 19:34:00,3.7369,3.74265,3.73245,3.74265,6020000.0
2007-07-12 19:35:00,3.74452,3.74452,3.73778,3.74233,4140000.0
2007-07-12 19:36:00,3.7403,3.74392,3.7334,3.74366,6380000.0
2007-07-12 19:37:00,3.74384,3.74384,3.7332,3.7332,4510000.0
2007-07-12 19:39:00,3.7429,3.74395,3.7335,3.73932,6390000.0
2007-07-12 19:40:00,3.73434,3.74239,3.73434,3.74031,5270000.0
2007-07-12 19:41:00,3.74417,3.7461,3.73629,3.7439,3780000.0
2007-07-12 19:42:00,3.73463,3.74397,3.73463,3.74397,5630000.0
2007-07-12 19:43:00,3.74384,3.74384,3.73944,3.73944,4510000.0
2007-07-12 19:44:00,3.7423,3.7423,3.73751,3.74108,6760000.0
2007-07-12 19:45:00,3.73948,3.74629,3.73948,3.74499,4510000.0
2007-07-12 19:46:00,3.74127,3.74242,3.73724,3.73724,5640000.0
2007-07-12 19:47:00,3.73806,3.74424,3.7351,3.73649,5640000.0
2007-07-12 19:48:00,3.73572,3.74938,3.73572,3.74264,4880000.0
2007-07-12 19:49:00,3.73361,3.74495,3.73361,3.74373,4890000.0
2007-07-12 19:52:00,3.74166,3.74494,3.7353,3.74378,5260000.0
2007-07-12 19:53:00,3.73665,3.74146,3.73665,3.74146,3000000.0
2007-07-12 19:54:00,3.73378,3.74281,3.73378,3.73959,4510000.0
2007-07-12 19:55:00,3.74284,3.74284,3.73308,3.74231,5250000.0
2007-07-12 19:56:00,3.74085,3.7425,3.73329,3.73876,10160000.0
2007-07-12 19:57:00,3.74143,3.74462,3.7347,3.73915,8640000.0
2007-07-12 19:59:00,3.74421,3.74421,3.73446,3.73446,3390000.0
2007-07-12 20:00:00,3.73709,3.74728,3.73552,3.74728,7140000.0
2007-07-12 20:01:00,3.74021,3.74492,3.73531,3.74445,4890000.0
2007-07-12 20:02:00,3.74172,3.74304,3.73232,3.74304,4880000.0
2007-07-12 20:03:00,3.73765,3.74753,3.73612,3.74332,6380000.0
2007-07-12 20:04:00,3.74341,3.74341,3.73385,3.742,1510000.0
2007-07-12 20:09:00,3.74056,3.74586,3.7379,3.7379,5270000.0
2007-07-12 20:10:00,3.74224,3.7437,3.73434,3.742,4890000.0
2007-07-12 20:11:00,3.73765,3.7451,3.73765,3.74353,4150000.0
2007-07-12 20:13:00,3.73756,3.74469,3.73756,3.74448,4130000.0
2007-07-12 20:14:00,3.73965,3.74575,3.73965,3.7419,6390000.0
2007-07-12 20:15:00,3.74567,3.74694,3.73889,3.74147,10510000.0
2007-07-12 20:17:00,3.73638,3.74759,3.73638,3.74098,4140000.0
2007-07-12 20:18:00,3.73502,3.74448,3.73363,3.74442,7150000.0
2007-07-12 20:22:00,3.74258,3.74433,3.73485,3.73908,4500000.0
2007-07-12 20:23:00,3.73956,3.74271,3.73466,3.7405,3750000.0
2007-07-12 20:25:00,3.73427,3.74241,3.73427,3.74239,3750000.0
2007-07-12 20:30:00,3.74495,3.74725,3.7401,3.74708,8280000.0
2007-07-12 20:31:00,3.7407,3.7407,3.73491,3.7396,2250000.0
2007-07-12 20:32:00,3.7393,3.74432,3.73336,3.74238,7140000.0
2007-07-12 20:33:00,3.73999,3.74442,3.73268,3.74034,4510000.0
2007-07-12 20:34:00,3.7443,3.7443,3.73898,3.73898,4510000.0
2007-07-12 20:35:00,3.74426,3.74548,3.74002,3.74353,6390000.0
2007-07-12 20:36:00,3.74542,3.74546,3.73602,3.73841,4140000.0
2007-07-12 20:37:00,3.7441,3.74592,3.73625,3.74564,4880000.0
2007-07-12 20:38:00,3.74505,3.74505,3.73446,3.73909,6390000.0
2007-07-12 20:39:00,3.74324,3.74324,3.73387,3.74239,10890000.0
2007-07-12 20:40:00,3.7425,3.74395,3.73375,3.74354,7510000.0
2007-07-12 20:41:00,3.74079,3.74578,3.73689,3.741,4880000.0
2007-07-12 20:42:00,3.73804,3.74304,3.73227,3.74151,7900000.0
2007-07-12 20:43:00,3.73993,3.74306,3.73257,3.74253,9400000.0
2007-07-12 20:44:00,3.74238,3.74238,3.73087,3.73989,7540000.0
2007-07-12 20:45:00,3.74388,3.74544,3.73812,3.74544,3760000.0
2007-07-12 20:46:00,3.74033,3.74325,3.73316,3.74246,7530000.0
2007-07-12 20:47:00,3.73892,3.74191,3.73723,3.74129,3760000.0
2007-07-12 20:48:00,3.73856,3.74383,3.73424,3.73703,12030000.0
2007-07-12 20:49:00,3.74345,3.74345,3.73372,3.7398,2640000.0
2007-07-12 20:50:00,3.74299,3.74299,3.73123,3.73692,5640000.0
2007-07-12 20:54:00,3.74148,3.74305,3.73593,3.74177,7900000.0
2007-07-12 20:55:00,3.74242,3.74304,3.74149,3.74242,4140000.0
2007-07-12 20:56:00,3.73574,3.74607,3.73574,3.743,5640000.0
2007-07-12 20:57:00,3.73262,3.74244,3.73262,3.74233,4880000.0
2007-07-12 20:58:00,3.73869,3.74304,3.73446,3.74004,3400000.0
2007-07-12 20:59:00,3.74295,3.74457,3.73522,3.7394,5270000.0
2007-07-12 21:00:00,3.73818,3.74484,3.73804,3.74408,5270000.0
2007-07-12 21:01:00,3.74201,3.74313,3.7336,3.73944,4140000.0
2007-07-12 21:02:00,3.74153,3.74421,3.73606,3.73906,8270000.0
2007-07-12 21:03:00,3.73864,3.74298,3.73179,3.73705,4510000.0
2007-07-12 21:04:00,3.74128,3.74398,3.73662,3.74393,5650000.0
2007-07-12 21:05:00,3.73628,3.74187,3.73595,3.73778,6410000.0
2007-07-12 21:06:00,3.73766,3.74282,3.73766,3.74282,3010000.0
2007-07-12 21:07:00,3.74412,3.74412,3.73863,3.73969,5270000.0
2007-07-12 21:08:00,3.73717,3.74336,3.73604,3.73783,4920000.0
2007-07-12 21:09:00,3.74226,3.74301,3.73036,3.74301,6390000.0
2007-07-12 21:10:00,3.73865,3.73988,3.73241,3.73241,3000000.0
2007-07-12 21:11:00,3.74119,3.74119,3.73184,3.73184,1140000.0
2007-07-12 21:12:00,3.74113,3.74113,3.73022,3.73022,2650000.0
2007-07-12 21:13:00,3.73914,3.74297,3.73789,3.74297,5270000.0
2007-07-12 21:14:00,3.7427,3.74354,3.73627,3.73627,6770000.0
2007-07-12 21:15:00,3.73155,3.74268,3.73155,3.7408,3010000.0
2007-07-12 21:18:00,3.7365,3.74336,3.73245,3.74193,10510000.0
2007-07-12 21:19:00,3.73732,3.74271,3.73652,3.74212,4510000.0
2007-07-12 21:21:00,3.73782,3.74604,3.73299,3.74069,6380000.0
2007-07-12 21:22:00,3.74085,3.74085,3.73038,3.73087,4900000.0
2007-07-12 21:23:00,3.7313,3.73973,3.73126,3.73126,1880000.0
2007-07-12 21:24:00,3.73695,3.74465,3.73305,3.74246,10150000.0
2007-07-12 21:26:00,3.73465,3.73952,3.73315,3.73499,10510000.0
2007-07-12 21:28:00,3.73693,3.74377,3.73457,3.74297,6390000.0
2007-07-12 21:29:00,3.73736,3.74229,3.73317,3.73317,4520000.0
2007-07-12 21:30:00,3.73157,3.74131,3.73157,3.73298,6770000.0
2007-07-12 21:31:00,3.7381,3.74145,3.7381,3.74145,2250000.0
2007-07-12 21:32:00,3.7374,3.74247,3.73333,3.73333,4880000.0
2007-07-12 21:35:00,3.7407,3.7407,3.73121,3.73121,4140000.0
2007-07-12 21:36:00,3.73814,3.73961,3.73814,3.73854,1140000.0
2007-07-12 21:37:00,3.73902,3.74247,3.73862,3.74247,3020000.0
2007-07-12 21:38:00,3.73632,3.73926,3.73632,3.73926,1130000.0
2007-07-12 21:39:00,3.73673,3.74189,3.73673,3.74189,3770000.0
2007-07-12 21:40:00,3.73703,3.74526,3.73386,3.74374,5650000.0
2007-07-12 21:43:00,3.73533,3.74054,3.73193,3.73339,3400000.0
2007-07-12 21:44:00,3.7415,3.7415,3.73327,3.73327,4140000.0
2007-07-12 21:45:00,3.74443,3.74683,3.73693,3.74045,4160000.0
2007-07-12 21:46:00,3.73838,3.74393,3.73492,3.7428,3380000.0
2007-07-12 21:52:00,3.74186,3.74254,3.73303,3.73761,5280000.0
2007-07-12 21:53:00,3.74036,3.7417,3.73241,3.7411,3400000.0
2007-07-12 21:57:00,3.74326,3.7461,3.73873,3.74083,3020000.0
2007-07-12 21:58:00,3.74233,3.74646,3.73649,3.74061,4510000.0
2007-07-12 21:59:00,3.74133,3.74336,3.73244,3.73357,5640000.0
2007-07-12 22:00:00,3.74252,3.74533,3.73664,3.73664,3390000.0
2007-07-12 22:02:00,3.73701,3.7447,3.73701,3.74038,6010000.0
2007-07-12 22:04:00,3.74017,3.74017,3.73718,3.74017,3750000.0
2007-07-12 22:05:00,3.74221,3.74347,3.73295,3.74186,5250000.0
2007-07-12 22:06:00,3.73485,3.74267,3.73485,3.74267,3750000.0
2007-07-12 22:07:00,3.73324,3.74181,3.73293,3.74181,3380000.0
2007-07-12 22:09:00,3.73857,3.7433,3.73694,3.73965,7500000.0
2007-07-12 22:11:00,3.73998,3.74271,3.73546,3.73762,3760000.0
2007-07-12 22:12:00,3.73886,3.74369,3.73485,3.73871,5260000.0
2007-07-12 22:13:00,3.74278,3.7448,3.73853,3.74422,8640000.0
2007-07-12 22:14:00,3.74176,3.74758,3.73479,3.73888,10910000.0
2007-07-12 22:15:00,3.7447,3.74606,3.73952,3.7442,5260000.0
2007-07-12 22:16:00,3.73428,3.74415,3.73428,3.73824,6390000.0
2007-07-12 22:17:00,3.7421,3.74864,3.73529,3.73529,8660000.0
2007-07-12 22:18:00,3.73968,3.74456,3.73609,3.73609,4150000.0
2007-07-12 22:20:00,3.74405,3.74405,3.73392,3.73681,3420000.0
2007-07-12 22:22:00,3.7431,3.7431,3.73237,3.74284,4130000.0
2007-07-12 22:23:00,3.74319,3.74319,3.73393,3.73811,4520000.0
2007-07-12 22:24:00,3.7418,3.74366,3.73235,3.74366,9040000.0
2007-07-12 22:25:00,3.74267,3.74462,3.73451,3.74462,3380000.0
2007-07-12 22:26:00,3.73878,3.7464,3.73639,3.73936,4140000.0
2007-07-12 22:28:00,3.74323,3.74359,3.73828,3.73828,4500000.0
2007-07-12 22:29:00,3.73913,3.74396,3.73882,3.74146,3390000.0
2007-07-12 22:30:00,3.73707,3.74656,3.7364,3.74299,6750000.0
2007-07-12 22:31:00,3.74681,3.74681,3.73655,3.74373,4140000.0
2007-07-12 22:32:00,3.73804,3.74119,3.73235,3.73345,7510000.0
2007-07-12 22:33:00,3.741,3.74349,3.7325,3.7325,4510000.0
2007-07-12 22:34:00,3.74095,3.74387,3.73462,3.74387,4880000.0
2007-07-12 22:35:00,3.73661,3.74244,3.73345,3.73595,5640000.0
2007-07-12 22:36:00,3.74022,3.74287,3.73351,3.74228,4510000.0
2007-07-12 22:37:00,3.74143,3.74243,3.73764,3.74175,5650000.0
2007-07-12 22:38:00,3.73649,3.74404,3.73558,3.73558,4890000.0
2007-07-12 22:40:00,3.7367,3.74235,3.73656,3.73656,10140000.0
2007-07-12 22:42:00,3.73296,3.74123,3.73179,3.73711,4520000.0
2007-07-12 22:43:00,3.74186,3.74186,3.73023,3.73767,5640000.0
2007-07-12 22:44:00,3.73109,3.74151,3.73109,3.73131,2640000.0
2007-07-12 22:45:00,3.7419,3.74458,3.73345,3.74388,4520000.0
2007-07-12 22:46:00,3.7404,3.74095,3.73617,3.73703,4500000.0
2007-07-12 22:47:00,3.73686,3.74217,3.73686,3.74217,3400000.0
2007-07-12 22:48:00,3.74354,3.74497,3.73801,3.73801,6010000.0
2007-07-12 22:49:00,3.74228,3.74242,3.73782,3.73782,3020000.0
2007-07-12 22:50:00,3.73744,3.74407,3.73744,3.73758,10140000.0
2007-07-12 22:51:00,3.74002,3.74328,3.73809,3.7429,4140000.0
2007-07-12 22:52:00,3.74337,3.74337,3.73424,3.73574,4910000.0
2007-07-12 22:53:00,3.74222,3.74222,3.73631,3.74094,5640000.0
2007-07-12 22:54:00,3.73854,3.74264,3.73323,3.73635,5630000.0
2007-07-12 22:55:00,3.73755,3.74202,3.73174,3.74167,5640000.0
2007-07-12 22:56:00,3.73154,3.74165,3.73154,3.74119,4890000.0
2007-07-12 22:57:00,3.74249,3.74249,3.73279,3.74097,6010000.0
2007-07-12 22:58:00,3.73758,3.7428,3.73171,3.73171,6030000.0
2007-07-12 22:59:00,3.73836,3.74032,3.7309,3.73434,6780000.0
2007-07-12 23:00:00,3.7424,3.74496,3.74032,3.74181,4520000.0
2007-07-12 23:06:00,3.73976,3.73976,3.73104,3.73104,3760000.0
2007-07-12 23:07:00,3.74183,3.74183,3.73597,3.73894,4140000.0
2007-07-12 23:08:00,3.73999,3.74042,3.73777,3.74036,4510000.0
2007-07-12 23:09:00,3.73578,3.74182,3.73204,3.73632,6010000.0
2007-07-12 23:10:00,3.74232,3.74232,3.73847,3.74193,4150000.0
2007-07-12 23:11:00,3.73612,3.74056,3.73158,3.73964,6380000.0
2007-07-12 23:12:00,3.73604,3.74151,3.73425,3.7406,4510000.0
2007-07-12 23:13:00,3.74028,3.74028,3.73562,3.73986,3010000.0
2007-07-12 23:14:00,3.73546,3.7409,3.72951,3.7409,10510000.0
2007-07-12 23:15:00,3.73886,3.74335,3.73886,3.74335,6000000.0
2007-07-12 23:16:00,3.74062,3.74094,3.7368,3.7368,4510000.0
2007-07-12 23:18:00,3.734,3.74107,3.734,3.73611,5630000.0
2007-07-12 23:19:00,3.74242,3.74435,3.73477,3.74166,6750000.0
2007-07-12 23:20:00,3.73749,3.74033,3.73504,3.74033,3380000.0
2007-07-12 23:21:00,3.73731,3.74166,3.73234,3.74043,4880000.0
2007-07-12 23:22:00,3.73636,3.74086,3.73579,3.73595,3000000.0
2007-07-12 23:23:00,3.73719,3.73719,3.73719,3.73719,750000.0
2007-07-12 23:24:00,3.73703,3.74395,3.73691,3.73691,10880000.0
2007-07-12 23:25:00,3.73279,3.74145,3.73279,3.73713,3750000.0
2007-07-12 23:27:00,3.73664,3.74505,3.73664,3.74505,4130000.0
2007-07-12 23:28:00,3.73899,3.74405,3.73439,3.74225,3020000.0
2007-07-12 23:29:00,3.74054,3.74331,3.73362,3.74197,10920000.0
2007-07-12 23:30:00,3.73857,3.74461,3.73857,3.73893,2270000.0
2007-07-12 23:31:00,3.74288,3.74352,3.73403,3.74352,4520000.0
2007-07-12 23:33:00,3.73898,3.74396,3.73898,3.74396,3000000.0
2007-07-12 23:34:00,3.74027,3.74603,3.73864,3.73864,10510000.0
2007-07-12 23:35:00,3.73873,3.73873,3.73803,3.73809,2250000.0
2007-07-12 23:36:00,3.74357,3.7438,3.73802,3.73844,6010000.0
2007-07-12 23:37:00,3.74003,3.74389,3.73836,3.73836,3760000.0
2007-07-12 23:38:00,3.73771,3.74267,3.73693,3.73854,5630000.0
2007-07-12 23:39:00,3.73845,3.7444,3.7384,3.73873,5630000.0
2007-07-12 23:40:00,3.73789,3.74282,3.73789,3.739,5630000.0
2007-07-12 23:41:00,3.74337,3.74337,3.73802,3.73802,1500000.0
2007-07-12 23:43:00,3.74153,3.74374,3.73839,3.74374,3380000.0
2007-07-12 23:44:00,3.74318,3.74386,3.7383,3.73846,7530000.0
2007-07-12 23:45:00,3.74636,3.74636,3.74636,3.74636,750000.0
2007-07-12 23:46:00,3.74087,3.74541,3.73592,3.74274,4130000.0
2007-07-12 23:47:00,3.73552,3.74206,3.73552,3.74125,4140000.0
2007-07-12 23:48:00,3.74129,3.74494,3.73813,3.74316,4510000.0
2007-07-12 23:49:00,3.73908,3.74572,3.73391,3.74299,5640000.0
2007-07-12 23:50:00,3.73569,3.74713,3.73463,3.73733,9040000.0
2007-07-12 23:51:00,3.73979,3.74134,3.73588,3.73649,4880000.0
2007-07-12 23:52:00,3.73556,3.74105,3.73556,3.74105,2260000.0
2007-07-12 23:53:00,3.74151,3.74151,3.73678,3.73678,1500000.0
2007-07-12 23:54:00,3.74135,3.74256,3.73556,3.74234,6390000.0
2007-07-12 23:55:00,3.73977,3.7411,3.73392,3.74099,4510000.0
2007-07-12 23:56:00,3.73559,3.74184,3.73559,3.74057,4520000.0
2007-07-12 23:57:00,3.73623,3.74539,3.73477,3.73879,7510000.0
2007-07-12 23:58:00,3.74046,3.74189,3.73476,3.74112,4130000.0
2007-07-12 23:59:00,3.74156,3.74229,3.73517,3.7421,3010000.0
2007-07-13 00:00:00,3.73314,3.74536,3.73314,3.73446,6380000.0
2007-07-13 00:01:00,3.73578,3.74134,3.73578,3.74134,1130000.0
2007-07-13 00:02:00,3.73622,3.7437,3.73622,3.73731,9770000.0
2007-07-13 00:04:00,3.73739,3.74251,3.73659,3.73788,4500000.0
2007-07-13 00:05:00,3.73841,3.7456,3.73655,3.74022,6760000.0
2007-07-13 00:06:00,3.73593,3.74187,3.73334,3.73653,10510000.0
2007-07-13 00:07:00,3.73969,3.74455,3.73905,3.74386,5260000.0
2007-07-13 00:08:00,3.74354,3.74354,3.74299,3.74299,1130000.0
2007-07-13 00:10:00,3.73873,3.73873,3.73657,3.73657,1130000.0
2007-07-13 00:11:00,3.74136,3.74142,3.74136,3.74142,760000.0
2007-07-13 00:12:00,3.74408,3.74408,3.73335,3.73866,5630000.0
2007-07-13 00:13:00,3.73798,3.74317,3.73539,3.74317,5270000.0
2007-07-13 00:14:00,3.7379,3.74325,3.73418,3.74002,8260000.0
2007-07-13 00:15:00,3.74214,3.74722,3.74192,3.74243,4130000.0
2007-07-13 00:16:00,3.73377,3.74308,3.73377,3.74308,1880000.0
2007-07-13 00:17:00,3.73062,3.74075,3.73062,3.74061,2630000.0
2007-07-13 00:19:00,3.74352,3.74352,3.73263,3.73668,7510000.0
2007-07-13 00:20:00,3.74228,3.74374,3.73833,3.74219,4140000.0
2007-07-13 00:21:00,3.73927,3.73927,3.73849,3.73849,1500000.0
2007-07-13 00:22:00,3.73896,3.74384,3.73408,3.73938,7140000.0
2007-07-13 00:23:00,3.74312,3.74312,3.73328,3.73373,4880000.0
2007-07-13 00:24:00,3.73824,3.74265,3.73347,3.73805,4150000.0
2007-07-13 00:25:00,3.73475,3.74461,3.73261,3.73604,5630000.0
2007-07-13 00:26:00,3.73807,3.74536,3.73322,3.7439,10520000.0
2007-07-13 00:27:00,3.74209,3.74401,3.73369,3.74401,6000000.0
2007-07-13 00:28:00,3.74291,3.74291,3.73215,3.73215,1880000.0
2007-07-13 00:30:00,3.73762,3.74702,3.73743,3.74173,5640000.0
2007-07-13 00:32:00,3.74334,3.74334,3.73288,3.73517,4520000.0
2007-07-13 00:33:00,3.74101,3.74308,3.73505,3.74308,4900000.0
2007-07-13 00:34:00,3.7379,3.74206,3.73593,3.73976,5270000.0
2007-07-13 00:35:00,3.74282,3.74374,3.73681,3.74318,6390000.0
2007-07-13 00:36:00,3.74322,3.74322,3.73342,3.73342,6770000.0
2007-07-13 00:40:00,3.73814,3.74431,3.73778,3.73778,3760000.0
2007-07-13 00:41:00,3.73836,3.74393,3.73687,3.73866,6010000.0
2007-07-13 00:42:00,3.74238,3.74238,3.74238,3.74238,750000.0
2007-07-13 00:43:00,3.73912,3.74483,3.73819,3.73819,5260000.0
2007-07-13 00:44:00,3.73952,3.74426,3.73601,3.74311,3750000.0
2007-07-13 00:45:00,3.74076,3.74618,3.73979,3.74284,4890000.0
2007-07-13 00:47:00,3.73698,3.74368,3.73698,3.74368,1130000.0
2007-07-13 00:48:00,3.74299,3.74299,3.73265,3.73904,9400000.0
2007-07-13 00:49:00,3.74213,3.74265,3.73785,3.73785,2260000.0
2007-07-13 00:50:00,3.74189,3.74328,3.74189,3.74328,1500000.0
2007-07-13 00:52:00,3.7345,3.74575,3.7345,3.74238,7520000.0
2007-07-13 00:53:00,3.7396,3.74006,3.73091,3.73091,2250000.0
2007-07-13 00:54:00,3.7428,3.74348,3.73791,3.74207,4880000.0
2007-07-13 00:55:00,3.74286,3.74286,3.73681,3.73681,3010000.0
2007-07-13 00:56:00,3.74179,3.74302,3.73717,3.74302,4130000.0
2007-07-13 00:57:00,3.74362,3.74362,3.73697,3.74328,3380000.0
2007-07-13 00:59:00,3.73384,3.74318,3.73384,3.73789,4140000.0
2007-07-13 01:00:00,3.74008,3.74661,3.73736,3.74045,6770000.0
2007-07-13 01:01:00,3.73922,3.74326,3.73874,3.74226,2260000.0
2007-07-13 01:02:00,3.7411,3.7411,3.73869,3.73986,1890000.0
2007-07-13 01:03:00,3.74349,3.74349,3.73529,3.74333,5250000.0
2007-07-13 01:04:00,3.73635,3.74316,3.73333,3.73778,5260000.0
2007-07-13 01:05:00,3.74097,3.74097,3.73135,3.73942,6750000.0
2007-07-13 01:06:00,3.74312,3.74312,3.73297,3.74051,3020000.0
2007-07-13 01:09:00,3.74309,3.74309,3.73805,3.73805,5260000.0
2007-07-13 01:10:00,3.73832,3.74353,3.73741,3.74353,7880000.0
2007-07-13 01:11:00,3.74276,3.74276,3.73798,3.73834,4890000.0
2007-07-13 01:12:00,3.74039,3.7423,3.73747,3.74189,4890000.0
2007-07-13 01:14:00,3.73733,3.74614,3.73733,3.74366,3770000.0
2007-07-13 01:15:00,3.7419,3.74578,3.73719,3.74239,4150000.0
2007-07-13 01:16:00,3.74266,3.74416,3.73386,3.74137,4890000.0
2007-07-13 01:17:00,3.74311,3.74311,3.73655,3.73746,3770000.0
2007-07-13 01:18:00,3.74311,3.74357,3.73477,3.73946,5290000.0
2007-07-13 01:19:00,3.74124,3.74124,3.73298,3.73502,3400000.0
2007-07-13 01:20:00,3.73799,3.74228,3.73665,3.74228,4520000.0
2007-07-13 01:21:00,3.73325,3.74252,3.73325,3.73826,4150000.0
2007-07-13 01:22:00,3.73414,3.73842,3.73414,3.73842,1500000.0
2007-07-13 01:23:00,3.74217,3.74343,3.74217,3.74343,760000.0
2007-07-13 01:24:00,3.74159,3.74389,3.73952,3.73955,3770000.0
2007-07-13 01:25:00,3.74295,3.74344,3.73652,3.74305,4520000.0
2007-07-13 01:26:00,3.74006,3.74479,3.73542,3.73904,4510000.0
2007-07-13 01:27:00,3.74247,3.74247,3.73092,3.73851,4520000.0
2007-07-13 01:30:00,3.73519,3.74691,3.73519,3.74273,7900000.0
2007-07-13 01:31:00,3.73502,3.74494,3.73145,3.74195,6030000.0
2007-07-13 01:34:00,3.74355,3.74476,3.73817,3.74406,4150000.0
2007-07-13 01:35:00,3.74241,3.74241,3.73293,3.73922,4890000.0
2007-07-13 01:36:00,3.74347,3.74347,3.73715,3.73828,6380000.0
2007-07-13 01:37:00,3.74176,3.74227,3.73163,3.73832,6410000.0
2007-07-13 01:38:00,3.74226,3.74226,3.73256,3.74111,5270000.0
2007-07-13 01:39:00,3.73496,3.74553,3.73496,3.74407,8280000.0
2007-07-13 01:43:00,3.74116,3.74116,3.73154,3.74061,6000000.0
2007-07-13 01:44:00,3.74364,3.74598,3.73648,3.74366,5260000.0
2007-07-13 01:45:00,3.73601,3.74652,3.73601,3.73797,2250000.0
2007-07-13 01:46:00,3.74222,3.743,3.73983,3.74187,2630000.0
2007-07-13 01:47:00,3.74288,3.74474,3.73334,3.73334,4520000.0
2007-07-13 01:48:00,3.73262,3.74226,3.73262,3.73352,4510000.0
2007-07-13 01:50:00,3.73492,3.74514,3.73492,3.74331,5250000.0
2007-07-13 01:53:00,3.73781,3.73795,3.73781,3.73795,1500000.0
2007-07-13 01:54:00,3.7336,3.74481,3.7336,3.73978,3400000.0
2007-07-13 01:55:00,3.7346,3.7416,3.73109,3.74013,6770000.0
2007-07-13 01:56:00,3.74282,3.74362,3.73416,3.74158,7140000.0
2007-07-13 01:57:00,3.73762,3.74257,3.73262,3.74132,4140000.0
2007-07-13 01:58:00,3.73792,3.74368,3.73292,3.74368,10520000.0
2007-07-13 02:00:00,3.74401,3.7453,3.73739,3.73877,4140000.0
2007-07-13 02:01:00,3.73712,3.74276,3.73618,3.73693,10140000.0
2007-07-13 02:02:00,3.73871,3.73871,3.73773,3.73773,2250000.0
2007-07-13 02:03:00,3.73743,3.73743,3.73743,3.73743,750000.0
2007-07-13 02:04:00,3.74166,3.74207,3.73725,3.74143,4500000.0
2007-07-13 02:05:00,3.73716,3.74248,3.73653,3.73832,5630000.0
2007-07-13 02:06:00,3.73855,3.74495,3.73855,3.73952,5260000.0
2007-07-13 02:07:00,3.73819,3.74352,3.73819,3.74205,3010000.0
2007-07-13 02:08:00,3.73892,3.74414,3.73692,3.73692,4510000.0
2007-07-13 02:09:00,3.74209,3.74464,3.73751,3.73751,4890000.0
2007-07-13 02:10:00,3.73881,3.74371,3.73775,3.73787,8250000.0
2007-07-13 02:11:00,3.7391,3.74294,3.73632,3.74216,6390000.0
2007-07-13 02:12:00,3.73818,3.74362,3.73814,3.74362,5630000.0
2007-07-13 02:13:00,3.73872,3.74501,3.73854,3.73854,6000000.0
2007-07-13 02:14:00,3.74288,3.74338,3.73753,3.74288,13150000.0
2007-07-13 02:15:00,3.7389,3.74538,3.73755,3.73755,6390000.0
2007-07-13 02:16:00,3.74161,3.74278,3.73589,3.73688,6770000.0
2007-07-13 02:17:00,3.74237,3.74283,3.73715,3.73715,5260000.0
2007-07-13 02:19:00,3.74169,3.74234,3.73319,3.73319,3380000.0
2007-07-13 02:20:00,3.74213,3.74335,3.73825,3.73871,4880000.0
2007-07-13 02:21:00,3.73793,3.74318,3.73773,3.74256,3020000.0
2007-07-13 02:22:00,3.74379,3.74454,3.73475,3.74368,5260000.0
2007-07-13 02:23:00,3.74128,3.74283,3.73323,3.74173,3770000.0
2007-07-13 02:24:00,3.73766,3.73919,3.73196,3.73281,5630000.0
2007-07-13 02:25:00,3.74257,3.74257,3.73297,3.73713,4520000.0
2007-07-13 02:26:00,3.7402,3.74307,3.73302,3.74307,5640000.0
2007-07-13 02:27:00,3.73925,3.7432,3.73356,3.73771,6030000.0
2007-07-13 02:28:00,3.7346,3.74654,3.7346,3.73956,7880000.0
2007-07-13 02:29:00,3.74149,3.74459,3.73935,3.74296,4140000.0
2007-07-13 02:30:00,3.7356,3.74482,3.73162,3.74482,4520000.0
2007-07-13 02:31:00,3.74322,3.74322,3.73783,3.74316,2250000.0
2007-07-13 02:32:00,3.73274,3.74269,3.73274,3.74269,5260000.0
2007-07-13 02:35:00,3.73844,3.74484,3.73844,3.74224,4880000.0
2007-07-13 02:37:00,3.73899,3.74531,3.73899,3.7438,6380000.0
2007-07-13 02:38:00,3.74217,3.74443,3.73877,3.73887,4130000.0
2007-07-13 02:41:00,3.73768,3.74163,3.73768,3.74163,1500000.0
2007-07-13 02:42:00,3.73652,3.74244,3.7353,3.74244,7520000.0
2007-07-13 02:43:00,3.74124,3.74124,3.73314,3.73799,5630000.0
2007-07-13 02:45:00,3.74186,3.74596,3.73855,3.74596,5250000.0
2007-07-13 02:47:00,3.74112,3.74349,3.73499,3.7425,6010000.0
2007-07-13 02:48:00,3.73815,3.74184,3.73237,3.74098,4510000.0
2007-07-13 02:49:00,3.73848,3.74242,3.73668,3.74242,5640000.0
2007-07-13 02:51:00,3.73701,3.74343,3.7369,3.73783,10510000.0
2007-07-13 02:54:00,3.74144,3.74257,3.73337,3.73768,5640000.0
2007-07-13 02:55:00,3.73941,3.74533,3.73818,3.73818,6400000.0
2007-07-13 02:59:00,3.74136,3.74136,3.73231,3.733,8640000.0
2007-07-13 03:00:00,3.74349,3.74591,3.73462,3.74242,5260000.0
2007-07-13 03:01:00,3.73764,3.74184,3.73371,3.74184,4880000.0
2007-07-13 03:02:00,3.74197,3.74344,3.73579,3.74169,7140000.0
2007-07-13 03:03:00,3.73387,3.74423,3.73387,3.74361,3770000.0
2007-07-13 03:04:00,3.74206,3.74309,3.73244,3.74309,4890000.0
2007-07-13 03:05:00,3.73811,3.74243,3.73259,3.74243,6390000.0
2007-07-13 03:06:00,3.74224,3.74307,3.74158,3.74301,3770000.0
2007-07-13 03:07:00,3.73648,3.74322,3.73295,3.73769,5640000.0
2007-07-13 03:08:00,3.73878,3.73878,3.73373,3.73373,1500000.0
2007-07-13 03:09:00,3.73306,3.74368,3.73306,3.73832,4510000.0
2007-07-13 03:10:00,3.74168,3.74168,3.73638,3.74087,4500000.0
2007-07-13 03:11:00,3.73913,3.74355,3.73661,3.74174,3750000.0
2007-07-13 03:12:00,3.73453,3.74341,3.73453,3.74341,3390000.0
2007-07-13 03:13:00,3.73923,3.74279,3.73311,3.74153,6780000.0
2007-07-13 03:14:00,3.73183,3.74255,3.73178,3.74255,6760000.0
2007-07-13 03:15:00,3.74368,3.74397,3.73849,3.74397,4880000.0
2007-07-13 03:16:00,3.74441,3.74523,3.73474,3.74345,7510000.0
2007-07-13 03:17:00,3.74284,3.74289,3.7393,3.74289,3380000.0
2007-07-13 03:18:00,3.73252,3.74154,3.73252,3.74154,5260000.0
2007-07-13 03:19:00,3.74116,3.74462,3.73677,3.74167,6390000.0
2007-07-13 03:20:00,3.73653,3.74521,3.73411,3.74431,7510000.0
2007-07-13 03:22:00,3.74044,3.74456,3.7369,3.7369,4900000.0
2007-07-13 03:23:00,3.73961,3.7423,3.73242,3.73292,6750000.0
2007-07-13 03:24:00,3.73507,3.7452,3.73507,3.73979,6030000.0
2007-07-13 03:26:00,3.73956,3.74292,3.73592,3.73656,3380000.0
2007-07-13 03:27:00,3.7427,3.7427,3.7355,3.73912,4510000.0
2007-07-13 03:29:00,3.74278,3.74367,3.73821,3.74337,4520000.0
2007-07-13 03:30:00,3.74328,3.74718,3.73978,3.74718,9010000.0
2007-07-13 03:38:00,3.74297,3.74622,3.73805,3.73924,8270000.0
2007-07-13 03:39:00,3.73892,3.74506,3.73497,3.73497,6770000.0
2007-07-13 03:40:00,3.74197,3.74197,3.73822,3.73822,1130000.0
2007-07-13 03:41:00,3.73241,3.74087,3.73241,3.74087,3000000.0
2007-07-13 03:45:00,3.73988,3.74819,3.73988,3.74209,10510000.0
2007-07-13 03:48:00,3.73375,3.74566,3.73375,3.73965,4910000.0
2007-07-13 03:49:00,3.73455,3.74362,3.73455,3.74219,6040000.0
2007-07-13 03:52:00,3.73823,3.7429,3.73793,3.7429,3760000.0
2007-07-13 03:53:00,3.73921,3.74476,3.73437,3.73964,4150000.0
2007-07-13 03:54:00,3.74217,3.74683,3.73439,3.73504,5650000.0
2007-07-13 03:55:00,3.73794,3.74181,3.73794,3.74181,1130000.0
2007-07-13 03:56:00,3.73939,3.73939,3.73379,3.7375,2270000.0
2007-07-13 03:57:00,3.7418,3.74225,3.73453,3.73453,4140000.0
2007-07-13 03:58:00,3.73329,3.73855,3.73329,3.73781,5270000.0
2007-07-13 03:59:00,3.73318,3.73716,3.73287,3.73287,3020000.0
2007-07-13 04:00:00,3.73298,3.74388,3.73242,3.73284,4920000.0
2007-07-13 04:01:00,3.73677,3.73979,3.73169,3.73767,4150000.0
2007-07-13 04:02:00,3.73296,3.74214,3.73281,3.74214,1900000.0
2007-07-13 04:05:00,3.74165,3.74165,3.73691,3.73856,1880000.0
2007-07-13 04:06:00,3.73731,3.74357,3.7371,3.7371,10510000.0
2007-07-13 04:09:00,3.74304,3.74304,3.73443,3.74253,4880000.0
2007-07-13 04:10:00,3.73459,3.74641,3.73459,3.74274,4150000.0
2007-07-13 04:11:00,3.74149,3.74149,3.74149,3.74149,750000.0
2007-07-13 04:13:00,3.74262,3.74321,3.73829,3.74239,3020000.0
2007-07-13 04:15:00,3.73225,3.74451,3.73225,3.74451,4890000.0
2007-07-13 04:17:00,3.73756,3.74302,3.73568,3.73773,3380000.0
2007-07-13 04:18:00,3.74272,3.74362,3.73678,3.74203,5260000.0
2007-07-13 04:19:00,3.73727,3.74173,3.73278,3.74142,7510000.0
2007-07-13 04:20:00,3.74027,3.74119,3.73487,3.74046,3010000.0
2007-07-13 04:21:00,3.73537,3.74307,3.73308,3.73794,8250000.0
2007-07-13 04:24:00,3.73757,3.74268,3.73757,3.74268,3000000.0
2007-07-13 04:25:00,3.74068,3.74237,3.73653,3.74194,5630000.0
2007-07-13 04:30:00,3.73803,3.74333,3.73293,3.73706,9390000.0
2007-07-13 04:31:00,3.73633,3.74056,3.73626,3.74056,5630000.0
2007-07-13 04:37:00,3.73537,3.74102,3.73412,3.7358,10140000.0
2007-07-13 04:40:00,3.73959,3.7407,3.73534,3.73658,6000000.0
2007-07-13 04:41:00,3.73807,3.74224,3.73807,3.74086,1510000.0
2007-07-13 04:42:00,3.74065,3.74065,3.73659,3.73659,3000000.0
2007-07-13 04:43:00,3.7359,3.74169,3.7359,3.7372,3020000.0
2007-07-13 04:44:00,3.73713,3.74126,3.73628,3.74023,3770000.0
2007-07-13 04:45:00,3.73926,3.74504,3.73239,3.74504,6020000.0
2007-07-13 04:46:00,3.74235,3.74235,3.7372,3.7372,1140000.0
2007-07-13 04:48:00,3.7391,3.74175,3.73619,3.74175,3000000.0
2007-07-13 04:49:00,3.74251,3.74251,3.73623,3.73698,4150000.0
2007-07-13 04:50:00,3.73852,3.74439,3.73832,3.74331,3010000.0
2007-07-13 04:51:00,3.73604,3.74209,3.7347,3.73531,6030000.0
2007-07-13 05:00:00,3.74653,3.74653,3.74108,3.74642,1520000.0
2007-07-13 05:01:00,3.7407,3.74211,3.73701,3.74203,4510000.0
2007-07-13 05:02:00,3.74035,3.74197,3.73645,3.74005,4140000.0
2007-07-13 05:03:00,3.73658,3.74148,3.73658,3.74148,760000.0
2007-07-13 05:04:00,3.73742,3.74245,3.73249,3.74239,4140000.0
2007-07-13 05:05:00,3.74191,3.74191,3.73259,3.73977,4510000.0
2007-07-13 05:06:00,3.73619,3.74126,3.73523,3.74126,6760000.0
2007-07-13 05:08:00,3.73763,3.74198,3.73723,3.73728,3770000.0
2007-07-13 05:09:00,3.73669,3.73952,3.73238,3.73654,5630000.0
2007-07-13 05:10:00,3.74137,3.74137,3.73049,3.73713,9010000.0
2007-07-13 05:11:00,3.74182,3.74182,3.74182,3.74182,750000.0
2007-07-13 05:12:00,3.7379,3.74141,3.73682,3.73981,3010000.0
2007-07-13 05:13:00,3.73282,3.74192,3.73252,3.73838,10130000.0
2007-07-13 05:14:00,3.73828,3.74158,3.73511,3.73644,4880000.0
2007-07-13 05:15:00,3.73695,3.7446,3.73215,3.7446,5640000.0
2007-07-13 05:17:00,3.73648,3.74182,3.73103,3.74182,4140000.0
2007-07-13 05:19:00,3.73275,3.74313,3.73275,3.74127,2640000.0
2007-07-13 05:20:00,3.74148,3.74294,3.73142,3.7422,6760000.0
2007-07-13 05:21:00,3.7415,3.74215,3.73847,3.74066,4520000.0
2007-07-13 05:26:00,3.73555,3.74276,3.73017,3.73623,4520000.0
2007-07-13 05:27:00,3.74294,3.74364,3.73651,3.73651,3390000.0
2007-07-13 05:28:00,3.73742,3.7431,3.73617,3.74237,3380000.0
2007-07-13 05:29:00,3.74287,3.74287,3.734,3.73914,3760000.0
2007-07-13 05:30:00,3.73468,3.73468,3.73468,3.73468,750000.0
2007-07-13 05:31:00,3.734,3.74803,3.734,3.74228,6390000.0
2007-07-13 05:36:00,3.74064,3.74282,3.73719,3.74239,6000000.0
2007-07-13 05:37:00,3.73763,3.74456,3.73476,3.74297,7510000.0
2007-07-13 05:38:00,3.73552,3.74408,3.72956,3.74036,13910000.0
2007-07-13 05:45:00,3.74668,3.74668,3.73682,3.73682,2270000.0
2007-07-13 05:55:00,3.74196,3.74196,3.72986,3.73098,4140000.0
2007-07-13 05:56:00,3.73495,3.74227,3.73034,3.73433,6400000.0
2007-07-13 05:57:00,3.74175,3.74189,3.73243,3.74189,3780000.0
2007-07-13 05:58:00,3.73395,3.74815,3.73395,3.74082,8660000.0
2007-07-13 05:59:00,3.7314,3.7407,3.7314,3.73652,4150000.0
2007-07-13 06:00:00,3.7405,3.74348,3.7405,3.74348,1510000.0
2007-07-13 06:01:00,3.73252,3.74126,3.73252,3.74069,3010000.0
2007-07-13 06:02:00,3.73784,3.74418,3.7335,3.73724,3770000.0
2007-07-13 06:03:00,3.74246,3.74246,3.73096,3.73212,3770000.0
2007-07-13 06:07:00,3.73532,3.74343,3.73378,3.74343,2270000.0
2007-07-13 06:08:00,3.73704,3.74397,3.73704,3.73725,6440000.0
2007-07-13 06:09:00,3.74185,3.74313,3.73336,3.74313,2270000.0
2007-07-13 06:10:00,3.74241,3.74241,3.73833,3.73879,3760000.0
2007-07-13 06:11:00,3.73335,3.74311,3.73335,3.7428,5270000.0
2007-07-13 06:12:00,3.73542,3.74747,3.73542,3.74428,4910000.0
2007-07-13 06:14:00,3.74176,3.7439,3.73389,3.743,5660000.0
2007-07-13 06:15:00,3.74371,3.74678,3.73511,3.73732,5280000.0
2007-07-13 06:16:00,3.73253,3.7414,3.73033,3.7414,4910000.0
2007-07-13 06:20:00,3.73437,3.7466,3.73437,3.73977,4140000.0
2007-07-13 06:22:00,3.7424,3.7424,3.73432,3.74149,3770000.0
2007-07-13 06:24:00,3.74105,3.7419,3.7319,3.7368,8680000.0
2007-07-13 06:25:00,3.74266,3.74266,3.7321,3.74194,5660000.0
2007-07-13 06:26:00,3.73829,3.73829,3.7374,3.7374,760000.0
2007-07-13 06:27:00,3.73665,3.74236,3.73665,3.74189,3010000.0
2007-07-13 06:30:00,3.7375,3.74253,3.73155,3.74189,6400000.0
2007-07-13 06:31:00,3.73752,3.74122,3.73752,3.74104,1890000.0
2007-07-13 06:32:00,3.73861,3.74127,3.73369,3.74107,3780000.0
2007-07-13 06:34:00,3.73779,3.74437,3.73779,3.73781,10510000.0
2007-07-13 06:36:00,3.73607,3.74851,3.73607,3.73884,6020000.0
2007-07-13 06:38:00,3.7418,3.7418,3.73135,3.74107,5260000.0
2007-07-13 06:45:00,3.74246,3.74688,3.73752,3.74249,6030000.0
2007-07-13 06:46:00,3.7407,3.7463,3.73416,3.73416,5260000.0
2007-07-13 06:47:00,3.73421,3.74181,3.73421,3.74154,3010000.0
2007-07-13 06:48:00,3.74267,3.7438,3.73815,3.73815,4130000.0
2007-07-13 06:49:00,3.74149,3.74269,3.74048,3.74092,6780000.0
2007-07-13 06:50:00,3.7407,3.7407,3.73567,3.73567,1500000.0
2007-07-13 06:51:00,3.73933,3.74325,3.73933,3.74325,4130000.0
2007-07-13 06:53:00,3.73642,3.74144,3.73642,3.73933,5640000.0
2007-07-13 06:54:00,3.73747,3.74799,3.73663,3.74193,9400000.0
2007-07-13 06:56:00,3.74021,3.74626,3.73945,3.74405,6020000.0
2007-07-13 06:57:00,3.74124,3.74124,3.74068,3.74068,1500000.0
2007-07-13 06:58:00,3.73867,3.74499,3.73475,3.7431,6390000.0
2007-07-13 07:00:00,3.7405,3.74727,3.7405,3.74197,10150000.0
2007-07-13 07:01:00,3.74232,3.74298,3.74227,3.74298,2250000.0
2007-07-13 07:02:00,3.73531,3.74062,3.73531,3.74062,2630000.0
2007-07-13 07:03:00,3.73842,3.74382,3.73432,3.73432,4140000.0
2007-07-13 07:06:00,3.74153,3.74424,3.73367,3.74114,6750000.0
2007-07-13 07:09:00,3.73916,3.74569,3.73916,3.74328,9000000.0
2007-07-13 07:10:00,3.74175,3.7433,3.73779,3.7433,6380000.0
2007-07-13 07:11:00,3.73724,3.74104,3.73146,3.73912,9010000.0
2007-07-13 07:12:00,3.73883,3.74435,3.73883,3.74118,4880000.0
2007-07-13 07:13:00,3.73578,3.74201,3.73578,3.74201,3750000.0
2007-07-13 07:15:00,3.74413,3.74688,3.73758,3.74206,9030000.0
2007-07-13 07:16:00,3.73867,3.74659,3.7349,3.74404,7140000.0
2007-07-13 07:17:00,3.74269,3.74338,3.73838,3.73838,2250000.0
2007-07-13 07:19:00,3.7313,3.74149,3.73004,3.74149,5650000.0
2007-07-13 07:20:00,3.7396,3.74452,3.73708,3.74318,3030000.0
2007-07-13 07:21:00,3.74057,3.74419,3.73884,3.73884,4140000.0
2007-07-13 07:22:00,3.74481,3.74564,3.73492,3.73492,3400000.0
2007-07-13 07:23:00,3.73837,3.74367,3.7346,3.7346,3780000.0
2007-07-13 07:24:00,3.74076,3.7443,3.73392,3.73705,5280000.0
2007-07-13 07:25:00,3.73762,3.74746,3.73762,3.74636,5270000.0
2007-07-13 07:26:00,3.73454,3.74405,3.73454,3.7377,4520000.0
2007-07-13 07:27:00,3.74296,3.74459,3.73363,3.74,5280000.0
2007-07-13 07:28:00,3.74214,3.7428,3.73328,3.7426,4140000.0
2007-07-13 07:29:00,3.73517,3.7468,3.73517,3.74001,7160000.0
2007-07-13 07:30:00,3.74328,3.74559,3.73554,3.74523,8280000.0
2007-07-13 07:33:00,3.74297,3.74297,3.7318,3.73719,3030000.0
2007-07-13 07:34:00,3.73975,3.74512,3.73886,3.73976,6760000.0
2007-07-13 07:35:00,3.73648,3.7425,3.73104,3.74229,5640000.0
2007-07-13 07:36:00,3.74192,3.74197,3.73856,3.73856,4510000.0
2007-07-13 07:37:00,3.74082,3.74221,3.73847,3.74221,2630000.0
2007-07-13 07:38:00,3.73666,3.74089,3.73583,3.73583,3770000.0
2007-07-13 07:40:00,3.74149,3.74149,3.7357,3.73621,2630000.0
2007-07-13 07:41:00,3.7366,3.74505,3.73596,3.73632,9770000.0
2007-07-13 07:42:00,3.73761,3.73761,3.73663,3.73663,2250000.0
2007-07-13 07:45:00,3.74068,3.74617,3.74068,3.74082,10140000.0
2007-07-13 07:47:00,3.74299,3.7448,3.73344,3.73344,17270000.0
2007-07-13 07:48:00,3.742,3.74235,3.73285,3.73693,5260000.0
2007-07-13 07:50:00,3.74037,3.74037,3.73728,3.73839,3010000.0
2007-07-13 07:51:00,3.7415,3.74397,3.73296,3.74378,4880000.0
2007-07-13 07:52:00,3.73847,3.74304,3.7345,3.74219,4510000.0
2007-07-13 07:54:00,3.73827,3.7448,3.73579,3.74342,5260000.0
2007-07-13 07:55:00,3.73911,3.74184,3.73072,3.74184,7890000.0
2007-07-13 07:56:00,3.73427,3.74512,3.73427,3.74219,4880000.0
2007-07-13 07:59:00,3.73633,3.74216,3.73468,3.73638,4880000.0
2007-07-13 08:00:00,3.73953,3.74467,3.73715,3.74289,5630000.0
2007-07-13 08:01:00,3.73815,3.74261,3.73323,3.74132,6380000.0
2007-07-13 08:02:00,3.73936,3.74255,3.73239,3.74019,7140000.0
2007-07-13 08:03:00,3.73989,3.74088,3.73393,3.74088,6000000.0
2007-07-13 08:04:00,3.73597,3.73945,3.73087,3.73087,4890000.0
2007-07-13 08:05:00,3.73886,3.74107,3.73554,3.73559,4520000.0
2007-07-13 08:06:00,3.7414,3.74183,3.73719,3.73738,4140000.0
2007-07-13 08:07:00,3.73419,3.74047,3.73122,3.74047,4510000.0
2007-07-13 08:08:00,3.73589,3.73968,3.73094,3.73094,4510000.0
2007-07-13 08:09:00,3.73514,3.73896,3.7311,3.73896,3760000.0
2007-07-13 08:10:00,3.74003,3.7412,3.73377,3.73406,6020000.0
2007-07-13 08:11:00,3.74049,3.74061,3.73551,3.74061,1880000.0
2007-07-13 08:12:00,3.73349,3.74083,3.73349,3.73972,7130000.0
2007-07-13 08:13:00,3.73988,3.74297,3.73548,3.74297,6390000.0
2007-07-13 08:14:00,3.74126,3.74259,3.73156,3.73156,16890000.0
2007-07-13 08:15:00,3.73901,3.73951,3.73371,3.73417,6390000.0
2007-07-13 08:16:00,3.72893,3.74083,3.72893,3.73422,3770000.0
2007-07-13 08:17:00,3.7416,3.7416,3.73035,3.73604,6760000.0
2007-07-13 08:18:00,3.73881,3.73908,3.73357,3.73833,5630000.0
2007-07-13 08:19:00,3.74002,3.74302,3.73613,3.73777,5640000.0
2007-07-13 08:20:00,3.73391,3.74508,3.73391,3.74191,7500000.0
2007-07-13 08:21:00,3.72911,3.74132,3.72911,3.74132,5260000.0
2007-07-13 08:22:00,3.72875,3.73763,3.72875,3.73763,4890000.0
2007-07-13 08:23:00,3.73182,3.74057,3.73113,3.73911,4510000.0
2007-07-13 08:24:00,3.73635,3.73987,3.73296,3.73804,7510000.0
2007-07-13 08:25:00,3.73564,3.74298,3.73564,3.74077,6010000.0
2007-07-13 08:26:00,3.73057,3.74213,3.7282,3.73343,7520000.0
2007-07-13 08:27:00,3.73468,3.74174,3.73468,3.74005,4140000.0
2007-07-13 08:28:00,3.73867,3.74243,3.73281,3.73879,6390000.0
2007-07-13 08:29:00,3.73429,3.73806,3.7298,3.73462,4130000.0
2007-07-13 08:30:00,3.73616,3.74419,3.73616,3.74419,5260000.0
2007-07-13 08:31:00,3.73937,3.73937,3.73445,3.73786,4880000.0
2007-07-13 08:32:00,3.73692,3.74255,3.73566,3.73566,5260000.0
2007-07-13 08:33:00,3.73993,3.73993,3.73033,3.73437,8250000.0
2007-07-13 08:34:00,3.73901,3.73901,3.72883,3.73449,5270000.0
2007-07-13 08:35:00,3.74087,3.74205,3.73512,3.73688,5260000.0
2007-07-13 08:36:00,3.73477,3.74245,3.73477,3.74234,4510000.0
2007-07-13 08:37:00,3.73814,3.74239,3.7329,3.74176,8270000.0
2007-07-13 08:38:00,3.74296,3.74296,3.73313,3.73987,4890000.0
2007-07-13 08:39:00,3.73691,3.7429,3.73213,3.73213,7510000.0
2007-07-13 08:40:00,3.74062,3.74256,3.73514,3.73846,6390000.0
2007-07-13 08:41:00,3.73155,3.74143,3.73155,3.73734,6010000.0
2007-07-13 08:42:00,3.73829,3.74381,3.73404,3.74078,4880000.0
2007-07-13 08:43:00,3.73647,3.74253,3.73198,3.74185,4890000.0
2007-07-13 08:44:00,3.73782,3.74389,3.73395,3.74236,5640000.0
2007-07-13 08:45:00,3.74141,3.74345,3.73205,3.73953,6010000.0
2007-07-13 08:46:00,3.73679,3.73972,3.73133,3.73683,4510000.0
2007-07-13 08:47:00,3.74036,3.7419,3.73717,3.74189,4510000.0
2007-07-13 08:48:00,3.73948,3.74066,3.7313,3.73692,6380000.0
2007-07-13 08:49:00,3.74026,3.74326,3.73495,3.73786,6380000.0
2007-07-13 08:50:00,3.7423,3.7423,3.73725,3.74187,7510000.0
2007-07-13 08:51:00,3.73486,3.74076,3.73302,3.74076,5280000.0
2007-07-13 08:52:00,3.74264,3.74322,3.73316,3.74224,4140000.0
2007-07-13 08:53:00,3.73967,3.74251,3.73218,3.74195,4510000.0
2007-07-13 08:54:00,3.73194,3.74314,3.73194,3.73799,4510000.0
2007-07-13 08:55:00,3.73602,3.74098,3.73457,3.73903,4880000.0
2007-07-13 08:56:00,3.73905,3.74016,3.73296,3.73853,4890000.0
2007-07-13 08:57:00,3.73918,3.73962,3.73478,3.73962,4150000.0
2007-07-13 08:58:00,3.73761,3.74143,3.73523,3.73946,5260000.0
2007-07-13 08:59:00,3.73635,3.745,3.73397,3.74081,10880000.0
2007-07-13 09:00:00,3.7344,3.73941,3.73192,3.73384,6390000.0
2007-07-13 09:01:00,3.73794,3.74048,3.72917,3.73685,7890000.0
2007-07-13 09:02:00,3.73361,3.73914,3.72998,3.73914,4510000.0
2007-07-13 09:03:00,3.73472,3.73861,3.73185,3.73292,4890000.0
2007-07-13 09:04:00,3.73509,3.73949,3.73004,3.73004,5260000.0
2007-07-13 09:05:00,3.73734,3.74228,3.73526,3.73988,9760000.0
2007-07-13 09:06:00,3.73044,3.74044,3.72973,3.7365,9010000.0
2007-07-13 09:07:00,3.74054,3.74117,3.7307,3.7346,7510000.0
2007-07-13 09:08:00,3.73109,3.74045,3.73109,3.73572,4880000.0
2007-07-13 09:09:00,3.73049,3.73956,3.73049,3.73928,6380000.0
2007-07-13 09:10:00,3.73945,3.74237,3.7337,3.73686,5640000.0
2007-07-13 09:11:00,3.73438,3.74089,3.72866,3.73502,6020000.0
2007-07-13 09:12:00,3.74106,3.74142,3.7362,3.74142,4130000.0
2007-07-13 09:13:00,3.74189,3.7424,3.73218,3.73727,7880000.0
2007-07-13 09:14:00,3.74131,3.74131,3.72871,3.73492,6770000.0
2007-07-13 09:15:00,3.74153,3.74153,3.73139,3.73965,4880000.0
2007-07-13 09:16:00,3.73755,3.73904,3.73347,3.73904,4510000.0
2007-07-13 09:17:00,3.73185,3.74176,3.73185,3.73614,7130000.0
2007-07-13 09:18:00,3.73578,3.74162,3.73211,3.74089,3770000.0
2007-07-13 09:19:00,3.73149,3.74136,3.73149,3.73196,4880000.0
2007-07-13 09:20:00,3.74279,3.74279,3.73076,3.74056,7140000.0
2007-07-13 09:21:00,3.73993,3.74051,3.73488,3.73488,4520000.0
2007-07-13 09:22:00,3.73486,3.74024,3.72985,3.73318,10530000.0
2007-07-13 09:23:00,3.73612,3.7409,3.73612,3.73832,4890000.0
2007-07-13 09:24:00,3.74037,3.74037,3.73255,3.73287,9390000.0
2007-07-13 09:25:00,3.73929,3.74107,3.73218,3.73218,3780000.0
2007-07-13 09:26:00,3.73989,3.74129,3.73556,3.7406,4890000.0
2007-07-13 09:27:00,3.73196,3.74119,3.73196,3.7397,4890000.0
2007-07-13 09:28:00,3.7365,3.73973,3.73433,3.7371,6000000.0
2007-07-13 09:29:00,3.74016,3.74063,3.7334,3.7392,7130000.0
2007-07-13 09:30:00,3.73852,3.74095,3.73024,3.74045,6770000.0
2007-07-13 09:31:00,3.73942,3.73978,3.73471,3.73977,3400000.0
2007-07-13 09:32:00,3.73752,3.74082,3.7332,3.7332,4510000.0
2007-07-13 09:33:00,3.73572,3.74288,3.73227,3.74018,9030000.0
2007-07-13 09:34:00,3.73483,3.74018,3.7289,3.73261,4900000.0
2007-07-13 09:35:00,3.74061,3.74481,3.73271,3.74206,5270000.0
2007-07-13 09:36:00,3.73666,3.74142,3.73601,3.74079,4880000.0
2007-07-13 09:37:00,3.74128,3.74266,3.73383,3.74114,7130000.0
2007-07-13 09:38:00,3.74081,3.74081,3.72989,3.72989,6020000.0
2007-07-13 09:39:00,3.73454,3.74103,3.73454,3.73535,3400000.0
2007-07-13 09:40:00,3.73468,3.7394,3.72983,3.7349,6390000.0
2007-07-13 09:41:00,3.74007,3.74007,3.73385,3.73593,5260000.0
2007-07-13 09:42:00,3.73777,3.74092,3.73645,3.73969,5250000.0
2007-07-13 09:43:00,3.73127,3.74405,3.73127,3.73677,6770000.0
2007-07-13 09:44:00,3.74022,3.74168,3.73101,3.73497,7520000.0
2007-07-13 09:45:00,3.73891,3.73988,3.72945,3.73835,10150000.0
2007-07-13 09:46:00,3.73432,3.74042,3.73391,3.73893,4510000.0
2007-07-13 09:47:00,3.73702,3.73998,3.72845,3.73968,9780000.0
2007-07-13 09:48:00,3.73597,3.74069,3.73562,3.74069,3770000.0
2007-07-13 09:49:00,3.73878,3.73927,3.7284,3.73927,5630000.0
2007-07-13 09:50:00,3.73924,3.73924,3.73378,3.7379,4880000.0
2007-07-13 09:51:00,3.74138,3.74151,3.73098,3.73581,7510000.0
2007-07-13 09:52:00,3.733,3.74007,3.733,3.73518,5260000.0
2007-07-13 09:53:00,3.74064,3.74083,3.72975,3.73486,6400000.0
2007-07-13 09:54:00,3.73872,3.74013,3.72876,3.7385,8660000.0
2007-07-13 09:55:00,3.73499,3.73915,3.72507,3.73771,6020000.0
2007-07-13 09:56:00,3.73156,3.74169,3.7312,3.73885,6000000.0
2007-07-13 09:57:00,3.74095,3.74286,3.73117,3.74023,10520000.0
2007-07-13 09:58:00,3.73245,3.73939,3.73213,3.73933,4880000.0
2007-07-13 09:59:00,3.73475,3.74105,3.73112,3.73991,13900000.0
2007-07-13 10:00:00,3.73807,3.73967,3.72754,3.73781,11270000.0
2007-07-13 10:01:00,3.73728,3.74037,3.73021,3.73021,9020000.0
2007-07-13 10:02:00,3.73466,3.73795,3.7281,3.7338,10130000.0
2007-07-13 10:03:00,3.73486,3.73998,3.7263,3.73754,6020000.0
2007-07-13 10:04:00,3.73832,3.73832,3.72545,3.73346,8270000.0
2007-07-13 10:05:00,3.73923,3.73923,3.7279,3.73622,5270000.0
2007-07-13 10:06:00,3.73674,3.73974,3.73374,3.73974,6010000.0
2007-07-13 10:07:00,3.73871,3.74051,3.73456,3.73951,5650000.0
2007-07-13 10:08:00,3.73443,3.74047,3.72964,3.73056,6770000.0
2007-07-13 10:09:00,3.73728,3.74086,3.73069,3.73069,7140000.0
2007-07-13 10:10:00,3.73833,3.74022,3.73529,3.73833,4140000.0
2007-07-13 10:11:00,3.73098,3.73992,3.73098,3.73968,4880000.0
2007-07-13 10:12:00,3.74014,3.74166,3.73579,3.73579,7140000.0
2007-07-13 10:13:00,3.74128,3.74128,3.73443,3.73443,6000000.0
2007-07-13 10:14:00,3.73943,3.73943,3.72941,3.73275,7900000.0
2007-07-13 10:15:00,3.73263,3.73844,3.73034,3.73844,4880000.0
2007-07-13 10:16:00,3.73246,3.74046,3.72999,3.73324,13160000.0
2007-07-13 10:17:00,3.73469,3.73858,3.7272,3.72823,10170000.0
2007-07-13 10:18:00,3.73388,3.74196,3.73046,3.73958,5270000.0
2007-07-13 10:19:00,3.72796,3.74149,3.72796,3.73497,10520000.0
2007-07-13 10:20:00,3.7357,3.74494,3.73214,3.73909,9380000.0
2007-07-13 10:21:00,3.73914,3.74138,3.72863,3.7343,13170000.0
2007-07-13 10:22:00,3.73232,3.73894,3.7291,3.7313,7130000.0
2007-07-13 10:23:00,3.73214,3.73949,3.72939,3.735,5250000.0
2007-07-13 10:24:00,3.73997,3.74152,3.7306,3.73751,8650000.0
2007-07-13 10:25:00,3.73263,3.73844,3.73046,3.73046,4510000.0
2007-07-13 10:26:00,3.73436,3.73905,3.72905,3.73563,12390000.0
2007-07-13 10:27:00,3.73763,3.7377,3.73235,3.73249,8250000.0
2007-07-13 10:28:00,3.72893,3.73857,3.72893,3.73833,7140000.0
2007-07-13 10:29:00,3.72894,3.73815,3.72767,3.73815,5640000.0
2007-07-13 10:30:00,3.7364,3.73957,3.7288,3.73823,7140000.0
2007-07-13 10:31:00,3.73604,3.7375,3.72823,3.73506,7510000.0
2007-07-13 10:32:00,3.73357,3.73943,3.73247,3.7359,9010000.0
2007-07-13 10:33:00,3.73868,3.73986,3.73346,3.7394,5270000.0
2007-07-13 10:34:00,3.73079,3.74011,3.7287,3.73345,6400000.0
2007-07-13 10:35:00,3.73932,3.74002,3.73065,3.73433,10520000.0
2007-07-13 10:36:00,3.73914,3.73914,3.72971,3.73878,5260000.0
2007-07-13 10:37:00,3.73811,3.73811,3.72429,3.73336,11650000.0
2007-07-13 10:38:00,3.73672,3.74347,3.73265,3.73902,6390000.0
2007-07-13 10:39:00,3.73929,3.73929,3.72765,3.73767,4510000.0
2007-07-13 10:40:00,3.74004,3.74136,3.72932,3.72932,5260000.0
2007-07-13 10:41:00,3.73052,3.7407,3.73052,3.74014,4510000.0
2007-07-13 10:42:00,3.73423,3.74071,3.73357,3.74056,6010000.0
2007-07-13 10:43:00,3.73902,3.74327,3.7342,3.7342,7140000.0
2007-07-13 10:44:00,3.73614,3.74246,3.73169,3.74123,10530000.0
2007-07-13 10:45:00,3.73793,3.74218,3.73397,3.73701,11280000.0
2007-07-13 10:46:00,3.73772,3.74042,3.73444,3.74034,5630000.0
2007-07-13 10:47:00,3.73578,3.74001,3.73342,3.74001,5640000.0
2007-07-13 10:48:00,3.73186,3.73962,3.72896,3.736,6390000.0
2007-07-13 10:49:00,3.74185,3.74185,3.73246,3.74114,5260000.0
2007-07-13 10:50:00,3.73895,3.74127,3.72877,3.73908,8270000.0
2007-07-13 10:51:00,3.74025,3.74188,3.72808,3.73286,5640000.0
2007-07-13 10:52:00,3.74028,3.74092,3.73495,3.73875,7900000.0
2007-07-13 10:53:00,3.73317,3.74233,3.7331,3.74069,6780000.0
2007-07-13 10:54:00,3.73314,3.74099,3.73314,3.73459,5640000.0
2007-07-13 10:55:00,3.7307,3.74568,3.72977,3.73716,6750000.0
2007-07-13 10:56:00,3.73627,3.73991,3.73117,3.73703,4520000.0
2007-07-13 10:57:00,3.73057,3.73937,3.73057,3.73365,6010000.0
2007-07-13 10:58:00,3.73607,3.7407,3.73049,3.74064,7510000.0
2007-07-13 10:59:00,3.72873,3.74009,3.72873,3.74009,7890000.0
2007-07-13 11:00:00,3.74213,3.74491,3.73319,3.74286,9770000.0
2007-07-13 11:01:00,3.74062,3.74121,3.73509,3.73565,6390000.0
2007-07-13 11:02:00,3.73033,3.74058,3.73033,3.73665,4510000.0
2007-07-13 11:03:00,3.73186,3.74033,3.73177,3.73818,5640000.0
2007-07-13 11:04:00,3.74114,3.74159,3.73194,3.74159,4520000.0
2007-07-13 11:05:00,3.73724,3.74019,3.73157,3.73157,6760000.0
2007-07-13 11:06:00,3.73656,3.74271,3.73434,3.73711,5260000.0
2007-07-13 11:07:00,3.74067,3.74243,3.73213,3.73213,7140000.0
2007-07-13 11:08:00,3.73876,3.74041,3.73106,3.74029,6390000.0
2007-07-13 11:09:00,3.74122,3.74263,3.7366,3.74263,4510000.0
2007-07-13 11:10:00,3.73847,3.74526,3.73371,3.74342,7150000.0
2007-07-13 11:11:00,3.74069,3.74142,3.73199,3.73199,4510000.0
2007-07-13 11:12:00,3.73675,3.74237,3.73582,3.73707,6760000.0
2007-07-13 11:13:00,3.73702,3.74241,3.73178,3.73178,7880000.0
2007-07-13 11:14:00,3.73662,3.73951,3.73007,3.73748,7510000.0
2007-07-13 11:15:00,3.73997,3.74296,3.73188,3.73857,4890000.0
2007-07-13 11:16:00,3.73962,3.74315,3.73707,3.73714,5260000.0
2007-07-13 11:17:00,3.74041,3.7417,3.73214,3.73751,5260000.0
2007-07-13 11:18:00,3.74219,3.74219,3.73228,3.73629,6760000.0
2007-07-13 11:19:00,3.74148,3.74226,3.7328,3.74226,4890000.0
2007-07-13 11:20:00,3.74196,3.74196,3.73222,3.73567,7130000.0
2007-07-13 11:21:00,3.7422,3.74258,3.73233,3.7368,10150000.0
2007-07-13 11:22:00,3.73559,3.7409,3.73559,3.7362,6380000.0
2007-07-13 11:23:00,3.73001,3.74139,3.73001,3.74089,7140000.0
2007-07-13 11:24:00,3.73131,3.74415,3.73131,3.73974,12770000.0
2007-07-13 11:25:00,3.73991,3.73991,3.73122,3.73898,5640000.0
2007-07-13 11:26:00,3.73917,3.74018,3.73168,3.73168,4140000.0
2007-07-13 11:27:00,3.73557,3.74052,3.73015,3.73135,4140000.0
2007-07-13 11:28:00,3.73255,3.74248,3.73255,3.73874,10900000.0
2007-07-13 11:29:00,3.73982,3.7428,3.73568,3.73851,6390000.0
2007-07-13 11:30:00,3.73873,3.74296,3.7362,3.74171,4890000.0
2007-07-13 11:31:00,3.74063,3.74203,3.73635,3.74193,8250000.0
2007-07-13 11:32:00,3.73898,3.73905,3.72761,3.73319,12390000.0
2007-07-13 11:33:00,3.74042,3.74183,3.73255,3.74106,4890000.0
2007-07-13 11:34:00,3.73807,3.73807,3.73125,3.73499,4510000.0
2007-07-13 11:35:00,3.73463,3.74267,3.73083,3.7327,7890000.0
2007-07-13 11:36:00,3.74142,3.74142,3.73872,3.74084,6760000.0
2007-07-13 11:37:00,3.74044,3.74044,3.7304,3.73861,5250000.0
2007-07-13 11:38:00,3.73737,3.74179,3.73577,3.74169,6010000.0
2007-07-13 11:39:00,3.73899,3.73899,3.72954,3.73308,6390000.0
2007-07-13 11:40:00,3.73915,3.74022,3.73571,3.73943,6000000.0
2007-07-13 11:41:00,3.74107,3.74107,3.72908,3.73558,10140000.0
2007-07-13 11:42:00,3.74133,3.74221,3.73614,3.7372,4510000.0
2007-07-13 11:43:00,3.74041,3.74041,3.73424,3.73879,6760000.0
2007-07-13 11:44:00,3.73272,3.73962,3.73272,3.73811,3770000.0
2007-07-13 11:45:00,3.74012,3.74012,3.73025,3.73992,4510000.0
2007-07-13 11:46:00,3.73728,3.74172,3.73288,3.73871,4900000.0
2007-07-13 11:47:00,3.73983,3.74292,3.73496,3.73558,8260000.0
2007-07-13 11:48:00,3.73903,3.74069,3.73445,3.74069,7880000.0
2007-07-13 11:49:00,3.74077,3.74101,3.72772,3.74101,10160000.0
2007-07-13 11:50:00,3.73256,3.73966,3.73256,3.73568,7510000.0
2007-07-13 11:51:00,3.74038,3.74052,3.73164,3.73616,6760000.0
2007-07-13 11:52:00,3.74192,3.74192,3.73324,3.73938,4510000.0
2007-07-13 11:53:00,3.73481,3.74149,3.72892,3.74066,8280000.0
2007-07-13 11:54:00,3.74118,3.74182,3.73366,3.73498,5640000.0
2007-07-13 11:55:00,3.74052,3.74071,3.73061,3.7367,5270000.0
2007-07-13 11:56:00,3.74044,3.74044,3.73461,3.73461,4890000.0
2007-07-13 11:57:00,3.7411,3.7411,3.73414,3.73414,6000000.0
2007-07-13 11:58:00,3.73473,3.741,3.72778,3.73558,8280000.0
2007-07-13 11:59:00,3.73909,3.73982,3.73288,3.73982,4890000.0
2007-07-13 12:00:00,3.74009,3.74009,3.73323,3.7356,10890000.0
2007-07-13 12:01:00,3.7409,3.7409,3.73827,3.73837,7140000.0
2007-07-13 12:02:00,3.739,3.73915,3.73177,3.73355,3780000.0
2007-07-13 12:03:00,3.73831,3.74021,3.73621,3.74011,5260000.0
2007-07-13 12:04:00,3.73838,3.73955,3.73288,3.73887,4880000.0
2007-07-13 12:05:00,3.73592,3.74124,3.73439,3.73648,7510000.0
2007-07-13 12:06:00,3.73363,3.73977,3.7295,3.73197,7880000.0
2007-07-13 12:07:00,3.73854,3.73868,3.73206,3.73482,5270000.0
2007-07-13 12:08:00,3.73401,3.73895,3.72972,3.72981,7140000.0
2007-07-13 12:09:00,3.73716,3.74077,3.7338,3.74077,4890000.0
2007-07-13 12:10:00,3.73634,3.73966,3.73075,3.73569,3770000.0
2007-07-13 12:11:00,3.73801,3.74202,3.73538,3.7381,6390000.0
2007-07-13 12:12:00,3.73864,3.73901,3.7288,3.73565,6020000.0
2007-07-13 12:13:00,3.73643,3.74143,3.73643,3.73783,4130000.0
2007-07-13 12:14:00,3.73887,3.73887,3.72989,3.73682,4880000.0
2007-07-13 12:15:00,3.74052,3.74052,3.73093,3.738,7880000.0
2007-07-13 12:16:00,3.73954,3.74094,3.73132,3.73132,4880000.0
2007-07-13 12:17:00,3.73452,3.74006,3.73452,3.73512,4890000.0
2007-07-13 12:18:00,3.74125,3.74125,3.72886,3.73694,9010000.0
2007-07-13 12:19:00,3.7399,3.74027,3.73026,3.73983,7140000.0
2007-07-13 12:20:00,3.73989,3.74029,3.73422,3.74029,5260000.0
2007-07-13 12:21:00,3.73905,3.73905,3.7306,3.73535,7130000.0
2007-07-13 12:22:00,3.73038,3.73986,3.73038,3.73593,4520000.0
2007-07-13 12:23:00,3.73971,3.74426,3.7313,3.73765,6760000.0
2007-07-13 12:24:00,3.73334,3.74091,3.73334,3.73445,7130000.0
2007-07-13 12:25:00,3.73771,3.74135,3.73352,3.73849,7140000.0
2007-07-13 12:26:00,3.73773,3.74062,3.73337,3.74062,4510000.0
2007-07-13 12:27:00,3.73974,3.73974,3.73122,3.73842,4510000.0
2007-07-13 12:28:00,3.73374,3.74089,3.73037,3.73662,7140000.0
2007-07-13 12:29:00,3.73444,3.7404,3.73318,3.7404,8270000.0
2007-07-13 12:30:00,3.73026,3.73882,3.72948,3.73598,4520000.0
2007-07-13 12:31:00,3.73657,3.73873,3.73305,3.73628,4140000.0
2007-07-13 12:32:00,3.73574,3.74197,3.72967,3.7357,10510000.0
2007-07-13 12:33:00,3.74115,3.74412,3.73247,3.73951,6760000.0
2007-07-13 12:34:00,3.73465,3.73994,3.73294,3.73994,4140000.0
2007-07-13 12:35:00,3.73847,3.73996,3.72949,3.73573,7130000.0
2007-07-13 12:36:00,3.73768,3.73977,3.73071,3.73977,7510000.0
2007-07-13 12:37:00,3.73819,3.74029,3.7342,3.73529,4140000.0
2007-07-13 12:38:00,3.73567,3.74167,3.73073,3.73617,7530000.0
2007-07-13 12:39:00,3.73594,3.74099,3.73163,3.74099,4890000.0
2007-07-13 12:42:00,3.74077,3.74082,3.72779,3.74082,9760000.0
2007-07-13 12:43:00,3.74115,3.74115,3.73103,3.73564,5630000.0
2007-07-13 12:44:00,3.7394,3.7394,3.73196,3.73196,4880000.0
2007-07-13 12:45:00,3.73781,3.74009,3.72845,3.74009,14640000.0
2007-07-13 12:46:00,3.73458,3.74116,3.73251,3.74116,4510000.0
2007-07-13 12:47:00,3.73246,3.74194,3.73246,3.73692,4530000.0
2007-07-13 12:48:00,3.73801,3.73808,3.7301,3.7301,4890000.0
2007-07-13 12:49:00,3.74141,3.74146,3.73073,3.74035,6030000.0
2007-07-13 12:50:00,3.73185,3.74164,3.73185,3.74164,5650000.0
2007-07-13 12:51:00,3.73732,3.74122,3.73622,3.74122,4520000.0
2007-07-13 12:52:00,3.74167,3.74238,3.73344,3.73344,5630000.0
2007-07-13 12:53:00,3.74065,3.74288,3.73251,3.73648,7150000.0
2007-07-13 12:54:00,3.74166,3.74427,3.73546,3.73546,5630000.0
2007-07-13 12:55:00,3.74043,3.74168,3.73046,3.73863,8280000.0
2007-07-13 12:56:00,3.74196,3.74263,3.73319,3.73468,5630000.0
2007-07-13 12:57:00,3.73937,3.73937,3.72896,3.73268,6770000.0
2007-07-13 12:58:00,3.74267,3.74399,3.73531,3.74211,7890000.0
2007-07-13 12:59:00,3.73747,3.74351,3.73747,3.7429,10140000.0
2007-07-13 13:00:00,3.73384,3.74283,3.73194,3.74114,11650000.0
2007-07-13 13:01:00,3.7323,3.74088,3.72544,3.73048,5630000.0
2007-07-13 13:02:00,3.74171,3.74462,3.73524,3.7374,7130000.0
2007-07-13 13:03:00,3.73152,3.74086,3.73079,3.73309,6390000.0
2007-07-13 13:04:00,3.7384,3.74195,3.7314,3.74195,7130000.0
2007-07-13 13:05:00,3.74009,3.74402,3.73549,3.73761,6380000.0
2007-07-13 13:06:00,3.74189,3.74193,3.73163,3.74006,7140000.0
2007-07-13 13:07:00,3.73254,3.74242,3.73254,3.74242,4520000.0
2007-07-13 13:08:00,3.7355,3.74152,3.7355,3.73646,4520000.0
2007-07-13 13:09:00,3.74253,3.74349,3.73671,3.73671,9760000.0
2007-07-13 13:10:00,3.7417,3.74432,3.73814,3.74272,6760000.0
2007-07-13 13:11:00,3.73947,3.74206,3.73275,3.74059,4150000.0
2007-07-13 13:12:00,3.74153,3.74153,3.73346,3.73944,7140000.0
2007-07-13 13:13:00,3.73535,3.74356,3.73294,3.74068,6010000.0
2007-07-13 13:14:00,3.74315,3.74315,3.72954,3.74009,6400000.0
2007-07-13 13:15:00,3.74012,3.74195,3.73142,3.74153,9020000.0
2007-07-13 13:16:00,3.73817,3.73894,3.73216,3.73709,5650000.0
2007-07-13 13:17:00,3.73987,3.74334,3.73259,3.74235,6770000.0
2007-07-13 13:18:00,3.7392,3.7392,3.72835,3.737,4880000.0
2007-07-13 13:19:00,3.73766,3.74268,3.7364,3.73764,4880000.0
2007-07-13 13:20:00,3.73461,3.74278,3.73461,3.74278,5630000.0
2007-07-13 13:21:00,3.74304,3.74304,3.73633,3.74258,7130000.0
2007-07-13 13:22:00,3.73829,3.74386,3.73829,3.74089,4140000.0
2007-07-13 13:23:00,3.74269,3.74312,3.73407,3.74239,6760000.0
2007-07-13 13:24:00,3.74132,3.74343,3.73364,3.74044,5260000.0
2007-07-13 13:25:00,3.74141,3.74141,3.73703,3.73703,4140000.0
2007-07-13 13:26:00,3.73636,3.74518,3.73437,3.73437,6770000.0
2007-07-13 13:27:00,3.74254,3.74254,3.73153,3.73247,7890000.0
2007-07-13 13:28:00,3.74198,3.74207,3.73431,3.73603,6760000.0
2007-07-13 13:29:00,3.74184,3.74295,3.73538,3.74128,7890000.0
2007-07-13 13:30:00,3.74238,3.74238,3.73428,3.73946,4140000.0
2007-07-13 13:31:00,3.73731,3.74041,3.73285,3.73296,7140000.0
2007-07-13 13:32:00,3.74288,3.74288,3.73094,3.74122,5270000.0
2007-07-13 13:33:00,3.7366,3.74211,3.73501,3.73748,4890000.0
2007-07-13 13:34:00,3.73958,3.74646,3.73502,3.73502,10520000.0
2007-07-13 13:35:00,3.73912,3.74002,3.72765,3.73378,8650000.0
2007-07-13 13:36:00,3.73614,3.74118,3.73614,3.73649,7510000.0
2007-07-13 13:37:00,3.73207,3.74103,3.73207,3.73778,6030000.0
2007-07-13 13:38:00,3.74066,3.74199,3.73456,3.73795,5640000.0
2007-07-13 13:39:00,3.73222,3.74036,3.73222,3.7328,3030000.0
2007-07-13 13:40:00,3.73861,3.74194,3.73391,3.74194,4890000.0
2007-07-13 13:41:00,3.73921,3.74126,3.73272,3.73745,5270000.0
2007-07-13 13:42:00,3.73988,3.74141,3.73208,3.74035,5270000.0
2007-07-13 13:43:00,3.74303,3.74303,3.73131,3.74148,6390000.0
2007-07-13 13:44:00,3.74093,3.74483,3.73639,3.74026,9390000.0
2007-07-13 13:45:00,3.73964,3.74183,3.7315,3.74163,4880000.0
2007-07-13 13:46:00,3.74339,3.74339,3.73254,3.73767,6760000.0
2007-07-13 13:47:00,3.74393,3.74519,3.73254,3.7372,6390000.0
2007-07-13 13:48:00,3.73952,3.74308,3.73424,3.74087,7510000.0
2007-07-13 13:49:00,3.73506,3.74406,3.73347,3.74372,6390000.0
2007-07-13 13:50:00,3.73858,3.74614,3.73858,3.74021,5260000.0
2007-07-13 13:51:00,3.7447,3.74514,3.73504,3.73528,6000000.0
2007-07-13 13:52:00,3.74567,3.7471,3.7371,3.74556,7130000.0
2007-07-13 13:53:00,3.7402,3.74252,3.73078,3.74214,9760000.0
2007-07-13 13:54:00,3.74416,3.74488,3.73502,3.73933,4890000.0
2007-07-13 13:55:00,3.73479,3.7441,3.73479,3.74062,4880000.0
2007-07-13 13:56:00,3.74275,3.74433,3.73398,3.74302,13130000.0
2007-07-13 13:57:00,3.73677,3.74284,3.7311,3.73799,7500000.0
2007-07-13 13:58:00,3.74436,3.74436,3.7336,3.7374,4510000.0
2007-07-13 13:59:00,3.7337,3.74407,3.7337,3.74278,11640000.0
2007-07-13 14:00:00,3.74021,3.74492,3.73914,3.7427,7510000.0
2007-07-13 14:01:00,3.74399,3.74399,3.73488,3.73641,5630000.0
2007-07-13 14:02:00,3.73894,3.7463,3.73795,3.74367,6010000.0
2007-07-13 14:03:00,3.75002,3.75002,3.7383,3.74209,4880000.0
2007-07-13 14:04:00,3.74134,3.74806,3.74128,3.7471,6020000.0
2007-07-13 14:05:00,3.73757,3.74578,3.7347,3.74454,13530000.0
2007-07-13 14:06:00,3.74102,3.75094,3.73912,3.74263,7910000.0
2007-07-13 14:07:00,3.74038,3.74648,3.73855,3.73983,6750000.0
2007-07-13 14:08:00,3.74082,3.7446,3.73686,3.74455,4880000.0
2007-07-13 14:09:00,3.745,3.74513,3.73727,3.74513,6400000.0
2007-07-13 14:10:00,3.74312,3.74368,3.73795,3.7389,5630000.0
2007-07-13 14:11:00,3.74495,3.74618,3.73602,3.73787,5640000.0
2007-07-13 14:12:00,3.73805,3.74728,3.73768,3.74405,5260000.0
2007-07-13 14:13:00,3.744,3.7449,3.73154,3.73914,9760000.0
2007-07-13 14:14:00,3.74487,3.74487,3.73741,3.73879,6770000.0
2007-07-13 14:15:00,3.73836,3.74581,3.73541,3.74518,9390000.0
2007-07-13 14:16:00,3.74641,3.74641,3.73505,3.73893,5270000.0
2007-07-13 14:17:00,3.7438,3.74598,3.73552,3.74206,6380000.0
2007-07-13 14:18:00,3.73611,3.74566,3.73611,3.74417,6010000.0
2007-07-13 14:19:00,3.74492,3.74549,3.73177,3.73279,7130000.0
2007-07-13 14:20:00,3.73777,3.74553,3.73716,3.74237,4140000.0
2007-07-13 14:21:00,3.74079,3.74338,3.73523,3.74105,6030000.0
2007-07-13 14:22:00,3.74533,3.75059,3.73792,3.74735,6760000.0
2007-07-13 14:23:00,3.74437,3.74582,3.7382,3.74066,6760000.0
2007-07-13 14:24:00,3.74419,3.74459,3.73751,3.74411,6000000.0
2007-07-13 14:25:00,3.74266,3.74649,3.73993,3.73993,5260000.0
2007-07-13 14:26:00,3.74358,3.74411,3.73429,3.74263,4140000.0
2007-07-13 14:27:00,3.74463,3.74545,3.74014,3.74545,5260000.0
2007-07-13 14:28:00,3.74507,3.74612,3.7397,3.74612,3770000.0
2007-07-13 14:29:00,3.74439,3.7468,3.74106,3.74106,6770000.0
2007-07-13 14:30:00,3.74749,3.74749,3.74174,3.74466,4880000.0
2007-07-13 14:31:00,3.74639,3.74639,3.73956,3.74285,7510000.0
2007-07-13 14:32:00,3.74287,3.74731,3.74222,3.74731,5640000.0
2007-07-13 14:33:00,3.74596,3.74735,3.74127,3.74635,5260000.0
2007-07-13 14:34:00,3.74671,3.74794,3.73711,3.74631,6380000.0
2007-07-13 14:35:00,3.74714,3.74721,3.74195,3.74669,6760000.0
2007-07-13 14:36:00,3.74482,3.74933,3.74045,3.74857,6020000.0
2007-07-13 14:37:00,3.74304,3.74778,3.73799,3.73799,6750000.0
2007-07-13 14:38:00,3.74607,3.74795,3.73824,3.74795,7510000.0
2007-07-13 14:39:00,3.74258,3.74556,3.73806,3.74412,5260000.0
2007-07-13 14:40:00,3.74785,3.74785,3.73576,3.74063,4900000.0
2007-07-13 14:41:00,3.74652,3.7477,3.73663,3.74308,6390000.0
2007-07-13 14:42:00,3.74384,3.74618,3.73596,3.74118,4520000.0
2007-07-13 14:43:00,3.74241,3.74615,3.73683,3.74184,6000000.0
2007-07-13 14:44:00,3.74147,3.74801,3.74147,3.74169,7510000.0
2007-07-13 14:45:00,3.74621,3.74728,3.73794,3.74174,7900000.0
2007-07-13 14:46:00,3.74689,3.74776,3.73812,3.74603,7510000.0
2007-07-13 14:47:00,3.74356,3.74767,3.73837,3.74689,7140000.0
2007-07-13 14:48:00,3.74641,3.74908,3.73771,3.7488,3770000.0
2007-07-13 14:49:00,3.74612,3.74612,3.74034,3.74061,4510000.0
2007-07-13 14:50:00,3.74342,3.75263,3.73934,3.74209,12040000.0
2007-07-13 14:51:00,3.746,3.74882,3.74375,3.74667,5630000.0
2007-07-13 14:52:00,3.74256,3.74893,3.74256,3.74434,4510000.0
2007-07-13 14:53:00,3.73674,3.74722,3.73674,3.74196,4890000.0
2007-07-13 14:54:00,3.74768,3.74768,3.73534,3.74158,5630000.0
2007-07-13 14:55:00,3.74204,3.74495,3.73523,3.74119,5630000.0
2007-07-13 14:56:00,3.74955,3.74955,3.73923,3.74262,7890000.0
2007-07-13 14:57:00,3.74711,3.74872,3.7379,3.74128,5260000.0
2007-07-13 14:58:00,3.74825,3.74921,3.73924,3.74518,8630000.0
2007-07-13 14:59:00,3.74861,3.74861,3.74047,3.74701,7890000.0
2007-07-13 15:00:00,3.74433,3.74775,3.73913,3.74775,5260000.0
2007-07-13 15:01:00,3.74389,3.74538,3.73557,3.74484,7510000.0
2007-07-13 15:02:00,3.74744,3.7494,3.73825,3.73825,9030000.0
2007-07-13 15:03:00,3.74409,3.74782,3.74209,3.74296,6020000.0
2007-07-13 15:04:00,3.74615,3.7468,3.74172,3.7429,4880000.0
2007-07-13 15:05:00,3.74697,3.74697,3.73733,3.74514,5260000.0
2007-07-13 15:06:00,3.74545,3.74545,3.73576,3.74545,6010000.0
2007-07-13 15:07:00,3.7461,3.74715,3.74033,3.7471,4150000.0
2007-07-13 15:08:00,3.74502,3.74695,3.74099,3.74099,4520000.0
2007-07-13 15:09:00,3.74302,3.7494,3.73642,3.74543,3770000.0
2007-07-13 15:10:00,3.73802,3.74849,3.73802,3.74298,4510000.0
2007-07-13 15:11:00,3.74185,3.7479,3.7383,3.7383,5260000.0
2007-07-13 15:12:00,3.74299,3.7468,3.73771,3.74209,4510000.0
2007-07-13 15:13:00,3.74437,3.74767,3.73549,3.74537,5260000.0
2007-07-13 15:14:00,3.74279,3.74771,3.73614,3.74572,6000000.0
2007-07-13 15:15:00,3.74494,3.7467,3.73888,3.74579,6020000.0
2007-07-13 15:16:00,3.74348,3.74774,3.74098,3.74598,5270000.0
2007-07-13 15:17:00,3.74512,3.74713,3.73686,3.74215,9010000.0
2007-07-13 15:18:00,3.74753,3.74924,3.73848,3.74376,6380000.0
2007-07-13 15:19:00,3.7448,3.75044,3.73877,3.74347,7130000.0
2007-07-13 15:20:00,3.74591,3.74796,3.73753,3.73771,7150000.0
2007-07-13 15:21:00,3.74665,3.74719,3.74229,3.74316,4890000.0
2007-07-13 15:22:00,3.74258,3.74702,3.73697,3.73697,4890000.0
2007-07-13 15:23:00,3.74278,3.74667,3.73462,3.74588,4140000.0
2007-07-13 15:24:00,3.74586,3.74653,3.74128,3.7422,4890000.0
2007-07-13 15:25:00,3.74646,3.74646,3.73913,3.74118,4880000.0
2007-07-13 15:26:00,3.74793,3.74793,3.7375,3.74692,4140000.0
2007-07-13 15:27:00,3.74198,3.74836,3.73665,3.73665,6390000.0
2007-07-13 15:28:00,3.74671,3.74689,3.74142,3.74152,5270000.0
2007-07-13 15:29:00,3.74659,3.74666,3.73722,3.74523,17660000.0
2007-07-13 15:30:00,3.74672,3.74698,3.7403,3.74516,5630000.0
2007-07-13 15:31:00,3.74615,3.74615,3.73961,3.74598,6000000.0
2007-07-13 15:32:00,3.74608,3.74608,3.73485,3.74392,4510000.0
2007-07-13 15:33:00,3.73732,3.74891,3.73528,3.74425,8640000.0
2007-07-13 15:34:00,3.74322,3.74692,3.73699,3.74686,10140000.0
2007-07-13 15:35:00,3.74619,3.74638,3.73376,3.73376,7510000.0
2007-07-13 15:36:00,3.73968,3.74726,3.73967,3.74028,5260000.0
2007-07-13 15:37:00,3.7455,3.7455,3.74018,3.74018,5260000.0
2007-07-13 15:38:00,3.74714,3.74803,3.74225,3.74729,6760000.0
2007-07-13 15:39:00,3.74409,3.74685,3.741,3.74612,4890000.0
2007-07-13 15:40:00,3.74338,3.74816,3.73969,3.74678,4880000.0
2007-07-13 15:41:00,3.74663,3.7478,3.74189,3.74562,5640000.0
2007-07-13 15:42:00,3.74032,3.74665,3.74032,3.74569,4880000.0
2007-07-13 15:43:00,3.74429,3.74669,3.74187,3.74517,5260000.0
2007-07-13 15:44:00,3.74663,3.75091,3.74151,3.74492,10140000.0
2007-07-13 15:45:00,3.74811,3.75217,3.73908,3.7483,7130000.0
2007-07-13 15:46:00,3.7438,3.74777,3.74035,3.74241,4880000.0
2007-07-13 15:47:00,3.74412,3.74884,3.74094,3.74724,4910000.0
2007-07-13 15:48:00,3.73898,3.74888,3.73798,3.74888,4510000.0
2007-07-13 15:49:00,3.74768,3.74768,3.74266,3.74445,4510000.0
2007-07-13 15:50:00,3.74345,3.74894,3.74196,3.74403,5630000.0
2007-07-13 15:51:00,3.74929,3.74929,3.73832,3.74424,4880000.0
2007-07-13 15:52:00,3.7431,3.74763,3.73697,3.73851,5260000.0
2007-07-13 15:53:00,3.74035,3.74962,3.74027,3.74027,4510000.0
2007-07-13 15:54:00,3.74891,3.74891,3.74056,3.74733,5260000.0
2007-07-13 15:55:00,3.74805,3.74873,3.74192,3.74873,5270000.0
2007-07-13 15:56:00,3.74881,3.74881,3.7417,3.74217,4880000.0
2007-07-13 15:57:00,3.749,3.75154,3.73874,3.74797,7140000.0
2007-07-13 15:58:00,3.74635,3.75033,3.74037,3.7446,6770000.0
2007-07-13 15:59:00,3.74912,3.74912,3.74205,3.74205,4880000.0
2007-07-13 16:00:00,3.7493,3.75104,3.74351,3.74706,7890000.0
2007-07-13 16:01:00,3.74368,3.74981,3.7425,3.74584,6750000.0
2007-07-13 16:02:00,3.74566,3.74968,3.73998,3.73998,6380000.0
2007-07-13 16:03:00,3.7461,3.74855,3.74428,3.74428,4140000.0
2007-07-13 16:04:00,3.7436,3.74703,3.73875,3.74307,5640000.0
2007-07-13 16:05:00,3.74313,3.74907,3.74051,3.74907,6760000.0
2007-07-13 16:06:00,3.73976,3.749,3.73976,3.74834,7140000.0
2007-07-13 16:07:00,3.74801,3.7491,3.74238,3.7475,5260000.0
2007-07-13 16:08:00,3.74584,3.74917,3.74393,3.74917,4520000.0
2007-07-13 16:09:00,3.74591,3.75079,3.74083,3.75079,6750000.0
2007-07-13 16:10:00,3.74299,3.74907,3.74014,3.74499,4900000.0
2007-07-13 16:11:00,3.7476,3.74789,3.73815,3.74692,6770000.0
2007-07-13 16:12:00,3.75008,3.75008,3.74258,3.74258,5630000.0
2007-07-13 16:13:00,3.74424,3.74917,3.74056,3.74637,6400000.0
2007-07-13 16:14:00,3.74831,3.7485,3.74281,3.74281,4140000.0
2007-07-13 16:15:00,3.74211,3.74919,3.7406,3.74274,5630000.0
2007-07-13 16:16:00,3.7456,3.74808,3.74191,3.74338,7890000.0
2007-07-13 16:17:00,3.74407,3.74947,3.74407,3.74775,4140000.0
2007-07-13 16:18:00,3.74513,3.74741,3.73889,3.7474,6380000.0
2007-07-13 16:19:00,3.73892,3.74954,3.73892,3.74278,4510000.0
2007-07-13 16:20:00,3.74466,3.7498,3.73794,3.73965,4140000.0
2007-07-13 16:21:00,3.74626,3.74641,3.73691,3.74608,6000000.0
2007-07-13 16:22:00,3.7489,3.74995,3.7418,3.74734,6390000.0
2007-07-13 16:23:00,3.74448,3.75143,3.7416,3.74737,7150000.0
2007-07-13 16:24:00,3.74731,3.7486,3.74383,3.74671,5640000.0
2007-07-13 16:25:00,3.74192,3.7474,3.73911,3.746,5250000.0
2007-07-13 16:26:00,3.74826,3.75062,3.7425,3.75005,4900000.0
2007-07-13 16:27:00,3.74527,3.75021,3.74059,3.74874,7510000.0
2007-07-13 16:28:00,3.74887,3.74981,3.74057,3.74094,4140000.0
2007-07-13 16:29:00,3.7404,3.74912,3.7404,3.7488,6010000.0
2007-07-13 16:30:00,3.74586,3.75013,3.74306,3.74306,11260000.0
2007-07-13 16:31:00,3.74753,3.74863,3.73781,3.74442,7130000.0
2007-07-13 16:32:00,3.74978,3.74978,3.74342,3.74938,6390000.0
2007-07-13 16:33:00,3.74885,3.75,3.74309,3.74686,4880000.0
2007-07-13 16:34:00,3.75233,3.75234,3.74299,3.74571,5640000.0
2007-07-13 16:35:00,3.74382,3.74995,3.74013,3.74521,4880000.0
2007-07-13 16:36:00,3.74784,3.74976,3.73948,3.74976,4140000.0
2007-07-13 16:37:00,3.75017,3.75097,3.74839,3.75097,7140000.0
2007-07-13 16:38:00,3.74947,3.75111,3.73581,3.75111,7510000.0
2007-07-13 16:39:00,3.75148,3.75148,3.74023,3.74536,4880000.0
2007-07-13 16:40:00,3.75131,3.75206,3.74515,3.74642,4140000.0
2007-07-13 16:41:00,3.74988,3.75258,3.73971,3.75125,4510000.0
2007-07-13 16:42:00,3.74453,3.75228,3.7438,3.75228,4140000.0
2007-07-13 16:43:00,3.75196,3.75392,3.74333,3.74622,5630000.0
2007-07-13 16:44:00,3.75168,3.75168,3.74395,3.74717,6000000.0
2007-07-13 16:45:00,3.74983,3.74983,3.73986,3.74957,10530000.0
2007-07-13 16:46:00,3.75225,3.75327,3.74651,3.74982,6000000.0
2007-07-13 16:47:00,3.75305,3.75305,3.742,3.75225,7140000.0
2007-07-13 16:48:00,3.75206,3.75206,3.73832,3.75009,7890000.0
2007-07-13 16:49:00,3.74929,3.75265,3.74129,3.74777,5270000.0
2007-07-13 16:50:00,3.75074,3.75074,3.74079,3.75047,4150000.0
2007-07-13 16:51:00,3.75046,3.75152,3.74248,3.75132,6010000.0
2007-07-13 16:52:00,3.74693,3.75291,3.74286,3.74286,4520000.0
2007-07-13 16:53:00,3.7511,3.75401,3.74387,3.75236,6760000.0
2007-07-13 16:54:00,3.74957,3.7529,3.74459,3.7486,6760000.0
2007-07-13 16:55:00,3.74699,3.75317,3.74083,3.74441,4510000.0
2007-07-13 16:56:00,3.74373,3.75163,3.74152,3.74645,6770000.0
2007-07-13 16:57:00,3.74084,3.75276,3.74084,3.74245,6020000.0
2007-07-13 16:58:00,3.75257,3.75257,3.7473,3.7524,4890000.0
2007-07-13 16:59:00,3.74387,3.75484,3.74189,3.74592,12410000.0
2007-07-13 17:00:00,3.7533,3.7533,3.74405,3.75283,5270000.0
2007-07-13 17:01:00,3.75261,3.75261,3.74745,3.75231,4880000.0
2007-07-13 17:02:00,3.75252,3.75252,3.74202,3.74595,6010000.0
2007-07-13 17:03:00,3.74462,3.7516,3.74197,3.74933,6770000.0
2007-07-13 17:04:00,3.7514,3.7514,3.74514,3.75003,7510000.0
2007-07-13 17:05:00,3.75241,3.75241,3.74336,3.74778,5260000.0
2007-07-13 17:06:00,3.75109,3.75236,3.74064,3.7519,5270000.0
2007-07-13 17:07:00,3.74919,3.75236,3.74556,3.7516,4520000.0
2007-07-13 17:08:00,3.75059,3.75178,3.73971,3.74673,5630000.0
2007-07-13 17:09:00,3.74966,3.75246,3.74497,3.75238,7140000.0
2007-07-13 17:10:00,3.74632,3.75046,3.74437,3.74437,6770000.0
2007-07-13 17:11:00,3.74792,3.75348,3.74352,3.75281,7140000.0
2007-07-13 17:12:00,3.75269,3.75269,3.74726,3.74751,4510000.0
2007-07-13 17:13:00,3.75077,3.7516,3.74281,3.7516,4140000.0
2007-07-13 17:14:00,3.7518,3.7518,3.7453,3.75148,4900000.0
2007-07-13 17:15:00,3.7507,3.75327,3.74727,3.74727,6010000.0
2007-07-13 17:16:00,3.74623,3.75297,3.7434,3.74883,6020000.0
2007-07-13 17:17:00,3.74669,3.75324,3.74237,3.7452,5640000.0
2007-07-13 17:18:00,3.75156,3.75156,3.74072,3.74777,5630000.0
2007-07-13 17:19:00,3.75125,3.75125,3.74194,3.75113,6380000.0
2007-07-13 17:20:00,3.74705,3.75169,3.74404,3.74404,4140000.0
2007-07-13 17:21:00,3.74912,3.75101,3.74612,3.74829,5270000.0
2007-07-13 17:22:00,3.75237,3.75237,3.74488,3.74848,7890000.0
2007-07-13 17:23:00,3.75011,3.75232,3.74676,3.75232,5640000.0
2007-07-13 17:24:00,3.74663,3.75244,3.74638,3.74802,6000000.0
2007-07-13 17:25:00,3.74285,3.75326,3.74285,3.74784,7140000.0
2007-07-13 17:26:00,3.75194,3.75194,3.74213,3.74796,5260000.0
2007-07-13 17:27:00,3.75236,3.75236,3.74129,3.75031,5260000.0
2007-07-13 17:28:00,3.75092,3.7513,3.74116,3.7513,9390000.0
2007-07-13 17:29:00,3.75125,3.75198,3.74426,3.75198,7140000.0
2007-07-13 17:30:00,3.74998,3.75186,3.74153,3.74729,16160000.0
2007-07-13 17:31:00,3.74467,3.75062,3.74467,3.74672,4140000.0
2007-07-13 17:32:00,3.75109,3.75141,3.74286,3.75141,5270000.0
2007-07-13 17:33:00,3.74403,3.75194,3.74403,3.75154,6390000.0
2007-07-13 17:34:00,3.74049,3.74741,3.74049,3.74352,4520000.0
2007-07-13 17:35:00,3.74951,3.75413,3.7458,3.75253,6770000.0
2007-07-13 17:36:00,3.74948,3.75302,3.74235,3.74235,5250000.0
2007-07-13 17:37:00,3.74502,3.75112,3.74097,3.74997,5640000.0
2007-07-13 17:38:00,3.74253,3.75005,3.74062,3.74989,5260000.0
2007-07-13 17:39:00,3.75005,3.75305,3.74195,3.75305,7910000.0
2007-07-13 17:40:00,3.74525,3.75163,3.74019,3.7504,7130000.0
2007-07-13 17:41:00,3.7474,3.75189,3.74098,3.74645,5250000.0
2007-07-13 17:42:00,3.74887,3.75262,3.74451,3.7484,4890000.0
2007-07-13 17:43:00,3.75227,3.75272,3.74678,3.75272,4890000.0
2007-07-13 17:44:00,3.75351,3.75351,3.74555,3.75159,6760000.0
2007-07-13 17:45:00,3.74605,3.75254,3.74217,3.74925,12770000.0
2007-07-13 17:46:00,3.74893,3.7531,3.74741,3.7531,6380000.0
2007-07-13 17:47:00,3.75029,3.75396,3.74522,3.7534,6020000.0
2007-07-13 17:48:00,3.75308,3.75325,3.74334,3.75126,10150000.0
2007-07-13 17:49:00,3.75365,3.75668,3.74442,3.74442,6770000.0
2007-07-13 17:50:00,3.7528,3.75313,3.74252,3.74984,6770000.0
2007-07-13 17:51:00,3.75182,3.75289,3.7451,3.74863,8270000.0
2007-07-13 17:52:00,3.74389,3.75266,3.74201,3.75264,3780000.0
2007-07-13 17:53:00,3.74999,3.75321,3.74348,3.75284,4890000.0
2007-07-13 17:54:00,3.7485,3.75398,3.74549,3.75398,5260000.0
2007-07-13 17:55:00,3.74873,3.75327,3.74718,3.75109,6390000.0
2007-07-13 17:56:00,3.74794,3.75184,3.74132,3.74796,10890000.0
2007-07-13 17:57:00,3.75176,3.75339,3.74334,3.75339,7510000.0
2007-07-13 17:58:00,3.75329,3.75356,3.74895,3.74929,4510000.0
2007-07-13 17:59:00,3.75123,3.75493,3.74576,3.75382,4890000.0
2007-07-13 18:00:00,3.75372,3.75459,3.74482,3.75368,12390000.0
2007-07-13 18:01:00,3.75331,3.7542,3.74364,3.75357,6020000.0
2007-07-13 18:02:00,3.74525,3.7529,3.74525,3.75074,3770000.0
2007-07-13 18:03:00,3.74637,3.75292,3.74418,3.75132,5270000.0
2007-07-13 18:04:00,3.74776,3.75365,3.74377,3.74377,4880000.0
2007-07-13 18:05:00,3.75353,3.75353,3.74321,3.74321,6380000.0
2007-07-13 18:06:00,3.74271,3.75102,3.74083,3.74806,7140000.0
2007-07-13 18:07:00,3.75088,3.7545,3.75088,3.75099,4510000.0
2007-07-13 18:08:00,3.74872,3.75269,3.74762,3.75189,4510000.0
2007-07-13 18:09:00,3.7533,3.7533,3.73971,3.74248,6390000.0
2007-07-13 18:10:00,3.7512,3.75433,3.74352,3.74352,4140000.0
2007-07-13 18:11:00,3.74408,3.75327,3.74408,3.75327,3400000.0
2007-07-13 18:12:00,3.7535,3.7535,3.7478,3.75231,7510000.0
2007-07-13 18:13:00,3.75175,3.75313,3.74193,3.75313,5260000.0
2007-07-13 18:14:00,3.75224,3.75415,3.74357,3.75415,5630000.0
2007-07-13 18:15:00,3.75392,3.75424,3.74777,3.75418,11280000.0
2007-07-13 18:16:00,3.75004,3.753,3.74438,3.74987,4880000.0
2007-07-13 18:17:00,3.75038,3.7517,3.74574,3.74574,5650000.0
2007-07-13 18:18:00,3.74617,3.75227,3.7406,3.74837,5640000.0
2007-07-13 18:19:00,3.74683,3.75666,3.74683,3.75389,7140000.0
2007-07-13 18:20:00,3.75222,3.75501,3.74498,3.75365,6760000.0
2007-07-13 18:21:00,3.74874,3.75346,3.74702,3.75346,6400000.0
2007-07-13 18:22:00,3.75425,3.75516,3.7483,3.75487,5630000.0
2007-07-13 18:23:00,3.75446,3.75678,3.74653,3.74653,7520000.0
2007-07-13 18:24:00,3.75451,3.75501,3.74968,3.75365,4520000.0
2007-07-13 18:25:00,3.75107,3.75478,3.74948,3.75015,6390000.0
2007-07-13 18:26:00,3.75174,3.7524,3.74354,3.75222,6010000.0
2007-07-13 18:27:00,3.7543,3.7543,3.74702,3.74702,4510000.0
2007-07-13 18:28:00,3.7484,3.75379,3.74703,3.75158,5260000.0
2007-07-13 18:29:00,3.75184,3.75474,3.7488,3.75264,4880000.0
2007-07-13 18:30:00,3.7436,3.75446,3.74331,3.74994,12400000.0
2007-07-13 18:31:00,3.7486,3.75612,3.74673,3.74673,5260000.0
2007-07-13 18:32:00,3.75218,3.75254,3.74709,3.7525,4880000.0
2007-07-13 18:33:00,3.74904,3.75268,3.74468,3.7505,4880000.0
2007-07-13 18:34:00,3.75289,3.75289,3.74095,3.74432,5260000.0
2007-07-13 18:35:00,3.75386,3.75444,3.74514,3.75315,4900000.0
2007-07-13 18:36:00,3.7551,3.7551,3.74792,3.74867,6770000.0
2007-07-13 18:37:00,3.75155,3.75324,3.7411,3.75098,9770000.0
2007-07-13 18:38:00,3.75088,3.75562,3.7448,3.7448,6020000.0
2007-07-13 18:39:00,3.7538,3.75396,3.74698,3.75227,6400000.0
2007-07-13 18:40:00,3.75418,3.75418,3.74411,3.74858,6010000.0
2007-07-13 18:41:00,3.75263,3.75331,3.74404,3.75026,7520000.0
2007-07-13 18:42:00,3.75104,3.75694,3.74617,3.74957,6400000.0
2007-07-13 18:44:00,3.74598,3.75271,3.74291,3.7495,3400000.0
2007-07-13 18:45:00,3.75406,3.75706,3.7451,3.74981,14300000.0
2007-07-13 18:46:00,3.74602,3.75735,3.74602,3.74661,4890000.0
2007-07-13 18:47:00,3.7452,3.75679,3.7452,3.7542,5260000.0
2007-07-13 18:48:00,3.7491,3.75455,3.74527,3.75365,10890000.0
2007-07-13 18:49:00,3.75344,3.75344,3.74301,3.75296,6760000.0
2007-07-13 18:50:00,3.74817,3.75337,3.74648,3.74648,4150000.0
2007-07-13 18:51:00,3.75321,3.75433,3.74433,3.74433,5280000.0
2007-07-13 18:53:00,3.7545,3.75736,3.74674,3.7504,10160000.0
2007-07-13 18:54:00,3.75272,3.75272,3.74569,3.74647,4880000.0
2007-07-13 18:55:00,3.74512,3.75295,3.74512,3.7465,4510000.0
2007-07-13 18:56:00,3.7461,3.75272,3.7444,3.75272,3380000.0
2007-07-13 18:57:00,3.7503,3.75347,3.74513,3.75021,5270000.0
2007-07-13 18:59:00,3.74738,3.75471,3.74269,3.74767,6020000.0
2007-07-13 19:00:00,3.74408,3.75336,3.74315,3.74849,4890000.0
2007-07-13 19:01:00,3.74661,3.75309,3.74309,3.75309,4890000.0
2007-07-13 19:02:00,3.75035,3.75643,3.74676,3.75492,4900000.0
2007-07-13 19:03:00,3.75021,3.75496,3.74517,3.75011,3770000.0
2007-07-13 19:04:00,3.74475,3.75397,3.74261,3.75016,4150000.0
2007-07-13 19:05:00,3.75268,3.75441,3.74376,3.75236,6770000.0
2007-07-13 19:06:00,3.74862,3.75178,3.74033,3.75178,5280000.0
2007-07-13 19:07:00,3.74836,3.75144,3.74762,3.74786,3400000.0
2007-07-13 19:10:00,3.74795,3.75237,3.74683,3.75237,4910000.0
2007-07-13 19:11:00,3.74016,3.74884,3.74016,3.74884,7510000.0
2007-07-13 19:13:00,3.74653,3.75176,3.74242,3.75036,5640000.0
2007-07-13 19:15:00,3.75304,3.75539,3.74518,3.74939,10520000.0
2007-07-13 19:16:00,3.74783,3.75063,3.74574,3.74642,4510000.0
2007-07-13 19:17:00,3.7501,3.75139,3.74648,3.75109,6760000.0
2007-07-13 19:18:00,3.74488,3.75094,3.74048,3.74106,6770000.0
2007-07-13 19:19:00,3.75337,3.75337,3.7421,3.74259,4880000.0
2007-07-13 19:24:00,3.75061,3.7556,3.74683,3.75558,5630000.0
2007-07-13 19:25:00,3.7466,3.75828,3.7466,3.75379,6030000.0
2007-07-13 19:26:00,3.7525,3.75774,3.74655,3.7527,6760000.0
2007-07-13 19:27:00,3.75387,3.75518,3.74991,3.75303,4880000.0
2007-07-13 19:28:00,3.75282,3.7557,3.74419,3.75342,4880000.0
2007-07-13 19:29:00,3.74999,3.75562,3.74621,3.74621,4510000.0
2007-07-13 19:30:00,3.75445,3.75458,3.75119,3.75239,3770000.0
2007-07-13 19:31:00,3.74382,3.75273,3.74226,3.74724,5260000.0
2007-07-13 19:32:00,3.7479,3.75307,3.74657,3.7478,5260000.0
2007-07-13 19:33:00,3.74715,3.75471,3.74715,3.75244,4510000.0
2007-07-13 19:34:00,3.74742,3.75151,3.74059,3.75151,5280000.0
2007-07-13 19:35:00,3.75276,3.75276,3.74496,3.75002,5250000.0
2007-07-13 19:36:00,3.75098,3.75278,3.7418,3.75058,5640000.0
2007-07-13 19:37:00,3.75154,3.75184,3.74154,3.74154,4510000.0
2007-07-13 19:38:00,3.75021,3.75351,3.74866,3.74866,6010000.0
2007-07-13 19:39:00,3.75136,3.75136,3.74159,3.74695,6020000.0
2007-07-13 19:40:00,3.74171,3.75074,3.74171,3.74616,5640000.0
2007-07-13 19:41:00,3.75087,3.75536,3.74377,3.75473,5260000.0
2007-07-13 19:42:00,3.74823,3.75541,3.74823,3.75282,4520000.0
2007-07-13 19:43:00,3.7511,3.75141,3.7462,3.7462,5250000.0
2007-07-13 19:44:00,3.75177,3.7525,3.74677,3.75078,6760000.0
2007-07-13 19:45:00,3.74488,3.7535,3.74488,3.75136,4510000.0
2007-07-13 19:46:00,3.75134,3.75316,3.74688,3.74688,4530000.0
2007-07-13 19:47:00,3.74429,3.74982,3.74013,3.74334,5270000.0
2007-07-13 19:48:00,3.74156,3.75232,3.74156,3.7492,3770000.0
2007-07-13 19:49:00,3.74095,3.75371,3.74095,3.75301,5260000.0
2007-07-13 19:50:00,3.74993,3.74993,3.74993,3.74993,380000.0
2007-07-13 19:51:00,3.74485,3.75074,3.74077,3.75074,5250000.0
2007-07-13 19:52:00,3.75027,3.75027,3.74576,3.75009,1880000.0
2007-07-13 19:53:00,3.74423,3.74423,3.74423,3.74423,380000.0
2007-07-13 19:54:00,3.74534,3.75095,3.74423,3.74492,5280000.0
2007-07-13 19:55:00,3.74692,3.75027,3.74692,3.75027,2250000.0
2007-07-13 19:56:00,3.74703,3.74767,3.73722,3.73954,7880000.0
2007-07-13 19:57:00,3.74497,3.75029,3.74037,3.74604,4890000.0
2007-07-13 19:58:00,3.74562,3.74974,3.74062,3.74908,6020000.0
2007-07-13 20:00:00,3.74126,3.75372,3.74126,3.75372,7140000.0
2007-07-13 20:01:00,3.73956,3.74966,3.73939,3.74966,1510000.0
2007-07-13 20:02:00,3.74853,3.75035,3.74046,3.75035,4510000.0
2007-07-13 20:04:00,3.74701,3.75293,3.74546,3.74546,9770000.0
2007-07-13 20:06:00,3.74714,3.74714,3.73555,3.73937,5270000.0
2007-07-13 20:07:00,3.74797,3.75054,3.74181,3.74988,5630000.0
2007-07-13 20:11:00,3.74255,3.75317,3.74255,3.75098,6000000.0
2007-07-13 20:14:00,3.74752,3.75066,3.74481,3.74681,5250000.0
2007-07-13 20:15:00,3.75034,3.75274,3.75034,3.75251,5630000.0
2007-07-13 20:16:00,3.75022,3.75022,3.7495,3.75008,2630000.0
2007-07-13 20:22:00,3.74892,3.75032,3.74095,3.74488,4130000.0
2007-07-13 20:23:00,3.74606,3.74913,3.74125,3.74643,3380000.0
2007-07-13 20:25:00,3.74106,3.75168,3.73959,3.75089,7160000.0
2007-07-13 20:26:00,3.74246,3.75134,3.74246,3.74713,3380000.0
2007-07-13 20:28:00,3.74506,3.75027,3.74079,3.74079,1880000.0
2007-07-13 20:29:00,3.75016,3.75016,3.74041,3.74932,6380000.0
2007-07-13 20:30:00,3.75052,3.75168,3.7454,3.74926,5630000.0
2007-07-13 20:31:00,3.7479,3.7506,3.74271,3.7506,3000000.0
2007-07-13 20:33:00,3.74395,3.74958,3.74327,3.74958,2630000.0
2007-07-13 20:34:00,3.74506,3.75224,3.74406,3.74516,10140000.0
2007-07-13 20:35:00,3.74876,3.74955,3.74373,3.74467,5250000.0
2007-07-13 20:36:00,3.74931,3.74976,3.74455,3.7457,3390000.0
2007-07-13 20:39:00,3.74272,3.75091,3.74176,3.74564,7500000.0
2007-07-13 20:41:00,3.74405,3.74987,3.74359,3.74435,8660000.0
2007-07-13 20:43:00,3.74834,3.75126,3.74111,3.74913,5640000.0
2007-07-13 20:44:00,3.75115,3.75265,3.74699,3.75152,3400000.0
2007-07-13 20:45:00,3.75002,3.75335,3.75,3.75335,3000000.0
2007-07-13 20:48:00,3.74658,3.75167,3.74511,3.75133,8280000.0
2007-07-13 20:49:00,3.74253,3.75663,3.74253,3.75248,5270000.0
2007-07-13 20:50:00,3.74045,3.74974,3.74045,3.74857,3380000.0
2007-07-13 20:52:00,3.75023,3.75331,3.74715,3.74979,5640000.0
2007-07-13 20:53:00,3.74989,3.75237,3.74192,3.74192,8280000.0
2007-07-13 20:54:00,3.74848,3.74984,3.74458,3.74761,5630000.0
2007-07-13 20:55:00,3.74538,3.75053,3.74041,3.75053,3010000.0
2007-07-13 20:56:00,3.74936,3.74936,3.73922,3.73922,5270000.0
2007-07-13 21:00:00,3.74524,3.75265,3.7452,3.75265,4150000.0
2007-07-13 21:02:00,3.74965,3.75192,3.74521,3.74521,6020000.0
2007-07-13 21:03:00,3.74627,3.74627,3.74328,3.74453,1880000.0
2007-07-13 21:04:00,3.74439,3.75099,3.74439,3.74853,1900000.0
2007-07-13 21:05:00,3.74905,3.74905,3.74373,3.74571,4910000.0
2007-07-13 21:06:00,3.74849,3.74849,3.74414,3.74414,3020000.0
2007-07-13 21:07:00,3.74966,3.74966,3.7425,3.74476,2660000.0
2007-07-13 21:09:00,3.7499,3.75017,3.73919,3.75003,6770000.0
2007-07-13 21:10:00,3.74712,3.75057,3.7459,3.75057,1890000.0
2007-07-13 21:11:00,3.751,3.751,3.74262,3.75094,4890000.0
2007-07-13 21:15:00,3.74362,3.75404,3.74362,3.75038,3380000.0
2007-07-13 21:17:00,3.74734,3.74925,3.73567,3.74925,9780000.0
2007-07-13 21:19:00,3.74466,3.75027,3.7434,3.7446,9030000.0
2007-07-13 21:21:00,3.74569,3.74569,3.74036,3.74036,1500000.0
2007-07-13 21:22:00,3.74819,3.74819,3.73762,3.73884,5640000.0
2007-07-13 21:23:00,3.73875,3.74736,3.73875,3.74311,1890000.0
2007-07-13 21:24:00,3.74365,3.74951,3.73766,3.74951,10150000.0
2007-07-13 21:25:00,3.74248,3.75237,3.74248,3.74408,2260000.0
2007-07-13 21:26:00,3.74472,3.74998,3.74472,3.74998,1500000.0
2007-07-13 21:29:00,3.74559,3.75002,3.74191,3.74191,5630000.0
2007-07-13 21:30:00,3.74091,3.75148,3.74091,3.74438,7510000.0
2007-07-13 21:32:00,3.74989,3.74989,3.74282,3.74448,6760000.0
2007-07-13 21:36:00,3.74976,3.74976,3.74052,3.74052,3010000.0
2007-07-13 21:37:00,3.74796,3.74796,3.73922,3.74784,4890000.0
2007-07-13 21:38:00,3.75057,3.75125,3.74239,3.74949,5650000.0
2007-07-13 21:39:00,3.74949,3.74949,3.7407,3.74859,6020000.0
2007-07-13 21:40:00,3.75012,3.75012,3.74044,3.7463,3780000.0
2007-07-13 21:41:00,3.7495,3.75248,3.74197,3.74935,6800000.0
2007-07-13 21:42:00,3.74971,3.74999,3.74321,3.74999,2640000.0
2007-07-13 21:43:00,3.74338,3.74649,3.73757,3.73967,3400000.0
2007-07-13 21:44:00,3.74979,3.74979,3.7403,3.7403,4150000.0
2007-07-13 21:45:00,3.75376,3.75376,3.74433,3.74884,7140000.0
2007-07-13 21:48:00,3.74146,3.75292,3.74146,3.74447,6030000.0
2007-07-13 21:49:00,3.74331,3.75015,3.74331,3.7494,6020000.0
2007-07-13 21:50:00,3.74823,3.74958,3.74039,3.74377,6400000.0
2007-07-13 21:51:00,3.74491,3.75126,3.74403,3.74869,8270000.0
2007-07-13 21:55:00,3.75022,3.75163,3.74248,3.75093,5260000.0
2007-07-13 21:56:00,3.75006,3.75056,3.74593,3.74892,5260000.0
2007-07-13 21:58:00,3.74858,3.74858,3.73955,3.73955,3780000.0
2007-07-13 22:00:00,3.74701,3.7497,3.73984,3.7497,7520000.0
2007-07-13 22:01:00,3.74299,3.74713,3.7424,3.74505,4140000.0
2007-07-13 22:03:00,3.7502,3.75062,3.74086,3.74086,4890000.0
2007-07-13 22:04:00,3.74507,3.74507,3.74208,3.74507,3750000.0
2007-07-13 22:05:00,3.74886,3.75208,3.74158,3.74859,5250000.0
2007-07-13 22:06:00,3.74251,3.74994,3.74251,3.74964,4510000.0
2007-07-13 22:08:00,3.74631,3.74877,3.74085,3.74639,4140000.0
2007-07-13 22:09:00,3.74046,3.74689,3.7391,3.74189,5280000.0
2007-07-13 22:10:00,3.74485,3.74556,3.73809,3.74556,5260000.0
2007-07-13 22:11:00,3.74213,3.74757,3.73908,3.74757,2270000.0
2007-07-13 22:12:00,3.73988,3.74446,3.73664,3.74111,4520000.0
2007-07-13 22:13:00,3.74535,3.74541,3.7353,3.74541,4520000.0
2007-07-13 22:14:00,3.74709,3.74709,3.7371,3.74154,5280000.0
2007-07-13 22:15:00,3.74474,3.74704,3.73876,3.74389,5250000.0
2007-07-13 22:16:00,3.74684,3.74684,3.74138,3.74283,4140000.0
2007-07-13 22:17:00,3.74572,3.74601,3.73676,3.73676,3400000.0
2007-07-13 22:18:00,3.73952,3.74794,3.7393,3.7458,6010000.0
2007-07-13 22:19:00,3.74819,3.74879,3.74538,3.74741,2630000.0
2007-07-13 22:20:00,3.7504,3.7504,3.74036,3.74329,6380000.0
2007-07-13 22:21:00,3.74312,3.75008,3.74312,3.7449,3390000.0
2007-07-13 22:22:00,3.74595,3.74943,3.74529,3.74807,3760000.0
2007-07-13 22:23:00,3.74832,3.74832,3.73837,3.74233,4520000.0
2007-07-13 22:24:00,3.74786,3.74956,3.73838,3.74904,10150000.0
2007-07-13 22:25:00,3.7459,3.74646,3.73537,3.74646,3010000.0
2007-07-13 22:27:00,3.74391,3.74981,3.73925,3.74837,5270000.0
2007-07-13 22:28:00,3.74782,3.7482,3.74636,3.74793,3380000.0
2007-07-13 22:30:00,3.74137,3.74997,3.74101,3.74531,5270000.0
2007-07-13 22:36:00,3.74633,3.74824,3.73814,3.7474,4510000.0
2007-07-13 22:37:00,3.74768,3.74826,3.74374,3.74807,6390000.0
2007-07-13 22:38:00,3.74702,3.74702,3.74678,3.74678,1500000.0
2007-07-13 22:42:00,3.73716,3.7456,3.73573,3.74277,4520000.0
2007-07-13 22:43:00,3.7467,3.7467,3.73642,3.74318,5270000.0
2007-07-13 22:44:00,3.73527,3.74462,3.73482,3.73482,2270000.0
2007-07-13 22:45:00,3.74918,3.75052,3.74022,3.74909,4890000.0
2007-07-13 22:46:00,3.74427,3.74445,3.74017,3.74152,3760000.0
2007-07-13 22:49:00,3.74677,3.74746,3.74253,3.74253,3020000.0
2007-07-13 22:50:00,3.74052,3.74736,3.74046,3.74046,9030000.0
2007-07-13 22:51:00,3.74247,3.7449,3.73907,3.7449,4140000.0
2007-07-13 22:52:00,3.74573,3.74573,3.73773,3.74012,6390000.0
2007-07-13 22:53:00,3.74521,3.74521,3.73945,3.74416,4530000.0
2007-07-13 22:54:00,3.74005,3.74281,3.73494,3.7355,5260000.0
2007-07-13 22:55:00,3.74056,3.745,3.73472,3.74437,4160000.0
2007-07-13 22:57:00,3.74539,3.74547,3.7367,3.74434,5640000.0
2007-07-13 22:59:00,3.74158,3.74455,3.73479,3.73792,9000000.0
2007-07-15 23:00:00,3.74653,3.7515,3.74618,3.74863,5260000.0
2007-07-15 23:03:00,3.74768,3.74813,3.74335,3.74811,6010000.0
2007-07-15 23:04:00,3.74815,3.74958,3.74398,3.74918,4880000.0
2007-07-15 23:05:00,3.74465,3.74845,3.74211,3.74813,4880000.0
2007-07-15 23:06:00,3.7492,3.75063,3.74068,3.74068,4130000.0
2007-07-15 23:07:00,3.74444,3.74825,3.74296,3.7462,4880000.0
2007-07-15 23:08:00,3.7476,3.74775,3.74561,3.74769,4880000.0
2007-07-15 23:09:00,3.74411,3.74988,3.73979,3.74354,6380000.0
2007-07-15 23:10:00,3.74933,3.74933,3.7447,3.7486,5630000.0
2007-07-15 23:11:00,3.74336,3.74732,3.73877,3.74722,5640000.0
2007-07-15 23:12:00,3.7429,3.74821,3.74209,3.74744,4510000.0
2007-07-15 23:13:00,3.74895,3.74895,3.74312,3.74503,6020000.0
2007-07-15 23:15:00,3.74758,3.75307,3.74758,3.74772,10510000.0
2007-07-15 23:21:00,3.74307,3.74902,3.74307,3.74377,10880000.0
2007-07-15 23:23:00,3.74572,3.74972,3.7449,3.7452,6000000.0
2007-07-15 23:24:00,3.74314,3.74905,3.74244,3.74348,11250000.0
2007-07-15 23:30:00,3.74463,3.74969,3.74463,3.74706,3010000.0
2007-07-15 23:31:00,3.74873,3.74996,3.74053,3.74996,4890000.0
2007-07-15 23:32:00,3.74771,3.74831,3.73942,3.74773,6010000.0
2007-07-15 23:38:00,3.74852,3.74874,3.73881,3.74185,3760000.0
2007-07-15 23:39:00,3.74358,3.74918,3.74298,3.74547,12760000.0
2007-07-15 23:40:00,3.74863,3.74953,3.73978,3.74393,8250000.0
2007-07-15 23:41:00,3.74158,3.74771,3.74158,3.74685,4130000.0
2007-07-15 23:44:00,3.74981,3.75142,3.74499,3.74499,7160000.0
2007-07-15 23:45:00,3.75159,3.75224,3.7473,3.74818,5630000.0
2007-07-15 23:46:00,3.74886,3.75001,3.74012,3.74809,4130000.0
2007-07-15 23:47:00,3.7491,3.74929,3.74473,3.74473,2630000.0
2007-07-15 23:48:00,3.74459,3.74858,3.74266,3.74858,3380000.0
2007-07-15 23:50:00,3.73923,3.74931,3.73923,3.74246,10520000.0
2007-07-15 23:51:00,3.74793,3.75056,3.74486,3.74486,4510000.0
2007-07-15 23:52:00,3.74913,3.74913,3.74678,3.74678,1500000.0
2007-07-15 23:55:00,3.74789,3.74949,3.74248,3.74838,3770000.0
2007-07-16 00:00:00,3.73778,3.75044,3.73778,3.7424,4900000.0
2007-07-16 00:04:00,3.74284,3.74804,3.74284,3.74346,2630000.0
2007-07-16 00:05:00,3.74301,3.74967,3.73948,3.74313,5650000.0
2007-07-16 00:06:00,3.74359,3.74988,3.74286,3.74299,10510000.0
2007-07-16 00:07:00,3.74339,3.74429,3.74339,3.74429,1130000.0
2007-07-16 00:08:00,3.74336,3.74336,3.74248,3.74248,1500000.0
2007-07-16 00:10:00,3.74494,3.74494,3.74429,3.74429,1130000.0
2007-07-16 00:11:00,3.74339,3.7491,3.74339,3.74373,10880000.0
2007-07-16 00:12:00,3.74436,3.74436,3.74352,3.74352,2250000.0
2007-07-16 00:13:00,3.74454,3.74828,3.74302,3.74335,4130000.0
2007-07-16 00:15:00,3.74748,3.75297,3.74748,3.74762,9030000.0
2007-07-16 00:18:00,3.74896,3.75088,3.74097,3.74326,4140000.0
2007-07-16 00:19:00,3.74836,3.74836,3.73524,3.74104,7140000.0
2007-07-16 00:20:00,3.74731,3.74898,3.74334,3.74742,4510000.0
2007-07-16 00:21:00,3.74449,3.74449,3.74367,3.74367,1500000.0
2007-07-16 00:30:00,3.74362,3.75302,3.74343,3.74773,6010000.0
2007-07-16 00:31:00,3.74769,3.74791,3.73838,3.74305,5640000.0
2007-07-16 00:33:00,3.74323,3.74732,3.73842,3.74732,6750000.0
2007-07-16 00:37:00,3.73915,3.74833,3.73915,3.74833,1880000.0
2007-07-16 00:38:00,3.73952,3.74781,3.73813,3.73985,6000000.0
2007-07-16 00:41:00,3.7447,3.75044,3.7424,3.74403,8630000.0
2007-07-16 00:42:00,3.7434,3.74743,3.73928,3.74566,3380000.0
2007-07-16 00:43:00,3.74061,3.74644,3.74061,3.74438,1880000.0
2007-07-16 00:44:00,3.74338,3.74732,3.73884,3.74732,2270000.0
2007-07-16 00:45:00,3.74545,3.75014,3.73929,3.74455,6780000.0
2007-07-16 00:46:00,3.74472,3.74892,3.7436,3.74892,4520000.0
2007-07-16 00:48:00,3.7483,3.7483,3.73822,3.74443,5280000.0
2007-07-16 00:49:00,3.74934,3.74934,3.7398,3.74903,1510000.0
2007-07-16 00:50:00,3.7475,3.74755,3.74533,3.74755,1510000.0
2007-07-16 00:51:00,3.73812,3.74735,3.73665,3.74407,3030000.0
2007-07-16 00:52:00,3.74127,3.75187,3.74127,3.74836,3770000.0
2007-07-16 00:54:00,3.74445,3.74808,3.74337,3.74553,4510000.0
2007-07-16 00:55:00,3.74392,3.7509,3.74324,3.7434,10140000.0
2007-07-16 00:56:00,3.74424,3.74934,3.74348,3.74369,5260000.0
2007-07-16 00:58:00,3.74369,3.74883,3.74356,3.74883,4510000.0
2007-07-16 00:59:00,3.73797,3.74708,3.73797,3.74232,4140000.0
2007-07-16 01:00:00,3.74391,3.74957,3.7395,3.73972,7140000.0
2007-07-16 01:01:00,3.74122,3.74545,3.73822,3.74109,3010000.0
2007-07-16 01:02:00,3.74405,3.7452,3.73962,3.74129,4130000.0
2007-07-16 01:03:00,3.74907,3.74907,3.74129,3.74887,4140000.0
2007-07-16 01:04:00,3.74322,3.75093,3.74116,3.74482,4890000.0
2007-07-16 01:05:00,3.74734,3.74734,3.73841,3.74591,4900000.0
2007-07-16 01:09:00,3.74784,3.74784,3.74209,3.74372,3770000.0
2007-07-16 01:10:00,3.74241,3.74768,3.73981,3.74768,5660000.0
2007-07-16 01:11:00,3.74735,3.74735,3.74213,3.74326,4150000.0
2007-07-16 01:14:00,3.7423,3.75184,3.7423,3.74903,3770000.0
2007-07-16 01:15:00,3.74798,3.75173,3.7425,3.748,5260000.0
2007-07-16 01:16:00,3.74783,3.74833,3.73969,3.74772,4520000.0
2007-07-16 01:17:00,3.74979,3.75033,3.74424,3.74424,3400000.0
2007-07-16 01:19:00,3.74833,3.75079,3.74252,3.74252,4880000.0
2007-07-16 01:22:00,3.74324,3.74976,3.74218,3.74327,10140000.0
2007-07-16 01:26:00,3.74424,3.74848,3.73779,3.74311,3770000.0
2007-07-16 01:27:00,3.74463,3.74463,3.73951,3.73951,1130000.0
2007-07-16 01:28:00,3.74739,3.74739,3.74739,3.74739,380000.0
2007-07-16 01:29:00,3.74765,3.74765,3.74362,3.74362,1130000.0
2007-07-16 01:30:00,3.74303,3.75262,3.74303,3.74754,6790000.0
2007-07-16 01:32:00,3.74889,3.74892,3.74213,3.7438,4900000.0
2007-07-16 01:33:00,3.7464,3.74772,3.73738,3.74367,4150000.0
2007-07-16 01:34:00,3.74759,3.74841,3.74372,3.74372,3390000.0
2007-07-16 01:38:00,3.74844,3.74844,3.73883,3.74645,4140000.0
2007-07-16 01:39:00,3.74798,3.74962,3.74418,3.74902,6760000.0
2007-07-16 01:40:00,3.74741,3.74741,3.74741,3.74741,380000.0
2007-07-16 01:45:00,3.74511,3.7525,3.74333,3.75,4520000.0
2007-07-16 01:46:00,3.74571,3.74571,3.73689,3.73897,1880000.0
2007-07-16 01:47:00,3.74655,3.74655,3.73548,3.73548,5260000.0
2007-07-16 01:48:00,3.73882,3.74846,3.73882,3.73972,3400000.0
2007-07-16 01:49:00,3.74299,3.74601,3.7348,3.74546,4900000.0
2007-07-16 01:50:00,3.7401,3.74916,3.7401,3.74638,3770000.0
2007-07-16 01:51:00,3.74927,3.74929,3.73979,3.74929,5270000.0
2007-07-16 01:52:00,3.74842,3.74996,3.74055,3.74846,3770000.0
2007-07-16 01:55:00,3.74208,3.74933,3.73953,3.73972,6030000.0
2007-07-16 01:56:00,3.74842,3.74861,3.73931,3.74706,6770000.0
2007-07-16 01:57:00,3.74364,3.7485,3.73825,3.7471,4510000.0
2007-07-16 01:58:00,3.74277,3.74862,3.73661,3.74862,10150000.0
2007-07-16 02:00:00,3.75036,3.75583,3.74131,3.74419,3780000.0
2007-07-16 02:01:00,3.74961,3.75019,3.73931,3.74406,9780000.0
2007-07-16 02:02:00,3.7472,3.7472,3.73718,3.74188,4140000.0
2007-07-16 02:03:00,3.74742,3.74946,3.73974,3.7492,6400000.0
2007-07-16 02:04:00,3.74843,3.75288,3.74113,3.74292,6400000.0
2007-07-16 02:08:00,3.749,3.74905,3.73954,3.74905,5270000.0
2007-07-16 02:09:00,3.74802,3.75037,3.74038,3.74038,4510000.0
2007-07-16 02:10:00,3.74721,3.74759,3.73469,3.74139,4530000.0
2007-07-16 02:11:00,3.73831,3.74583,3.73653,3.73745,4140000.0
2007-07-16 02:12:00,3.7366,3.74694,3.7366,3.74694,4890000.0
2007-07-16 02:15:00,3.75112,3.75222,3.74313,3.75161,6000000.0
2007-07-16 02:20:00,3.74898,3.74898,3.74364,3.74745,4880000.0
2007-07-16 02:27:00,3.74417,3.75019,3.74246,3.7495,3780000.0
2007-07-16 02:28:00,3.74829,3.74829,3.73706,3.73864,6400000.0
2007-07-16 02:29:00,3.74394,3.74902,3.73943,3.73943,7530000.0
2007-07-16 02:30:00,3.74768,3.75169,3.74768,3.75169,1500000.0
2007-07-16 02:33:00,3.74394,3.74948,3.73962,3.74482,4140000.0
2007-07-16 02:34:00,3.7484,3.74915,3.74211,3.7484,4520000.0
2007-07-16 02:35:00,3.74496,3.74776,3.74496,3.74687,3380000.0
2007-07-16 02:38:00,3.73877,3.74767,3.73877,3.74767,3410000.0
2007-07-16 02:39:00,3.74793,3.74793,3.74274,3.74332,4150000.0
2007-07-16 02:40:00,3.7426,3.74975,3.74163,3.74825,4140000.0
2007-07-16 02:41:00,3.74345,3.74749,3.73731,3.74749,6770000.0
2007-07-16 02:42:00,3.744,3.74948,3.744,3.74948,3770000.0
2007-07-16 02:43:00,3.74747,3.74749,3.73929,3.74734,5260000.0
2007-07-16 02:44:00,3.74436,3.74938,3.7402,3.74737,4150000.0
2007-07-16 02:45:00,3.74881,3.75121,3.74586,3.74586,3400000.0
2007-07-16 02:48:00,3.74304,3.74744,3.742,3.74744,5260000.0
2007-07-16 02:49:00,3.74881,3.74908,3.74277,3.74436,6030000.0
2007-07-16 02:51:00,3.74838,3.74838,3.73979,3.74252,2640000.0
2007-07-16 02:52:00,3.74398,3.7484,3.73838,3.74465,3770000.0
2007-07-16 02:53:00,3.74245,3.74975,3.74138,3.74975,3390000.0
2007-07-16 02:54:00,3.74691,3.75073,3.7415,3.74883,5640000.0
2007-07-16 02:55:00,3.74371,3.74997,3.74029,3.74252,4890000.0
2007-07-16 02:56:00,3.74908,3.74908,3.7413,3.74902,3770000.0
2007-07-16 02:59:00,3.73834,3.7475,3.73718,3.74344,7140000.0
2007-07-16 03:00:00,3.74784,3.75292,3.74352,3.74352,4880000.0
2007-07-16 03:07:00,3.7471,3.74871,3.73934,3.73934,3030000.0
2007-07-16 03:11:00,3.7458,3.75009,3.74067,3.74951,6390000.0
2007-07-16 03:14:00,3.74324,3.74769,3.74179,3.74444,4150000.0
2007-07-16 03:15:00,3.74918,3.75209,3.74436,3.7488,3010000.0
2007-07-16 03:18:00,3.74487,3.75127,3.74475,3.74497,5640000.0
2007-07-16 03:19:00,3.74151,3.74757,3.74151,3.74272,3760000.0
2007-07-16 03:20:00,3.7386,3.74786,3.7386,3.73994,2640000.0
2007-07-16 03:21:00,3.74182,3.75101,3.74052,3.74096,5260000.0
2007-07-16 03:22:00,3.74778,3.74778,3.73833,3.73833,1880000.0
2007-07-16 03:23:00,3.74394,3.74918,3.74394,3.74918,1130000.0
2007-07-16 03:24:00,3.74865,3.74912,3.74238,3.74847,4910000.0
2007-07-16 03:25:00,3.74508,3.74704,3.74144,3.7434,5640000.0
2007-07-16 03:26:00,3.7482,3.7482,3.73915,3.74406,6380000.0
2007-07-16 03:27:00,3.74076,3.74936,3.73904,3.7492,4890000.0
2007-07-16 03:28:00,3.7437,3.74867,3.7384,3.74819,6010000.0
2007-07-16 03:29:00,3.74378,3.75003,3.73989,3.74007,6010000.0
2007-07-16 03:30:00,3.74316,3.75264,3.73734,3.75264,5260000.0
2007-07-16 03:32:00,3.74891,3.74891,3.73811,3.74699,3780000.0
2007-07-16 03:33:00,3.74791,3.74791,3.73412,3.74199,10150000.0
2007-07-16 03:35:00,3.74394,3.749,3.74394,3.749,1500000.0
2007-07-16 03:36:00,3.73919,3.74763,3.73778,3.74763,4880000.0
2007-07-16 03:37:00,3.749,3.749,3.73954,3.73954,1130000.0
2007-07-16 03:38:00,3.74374,3.74462,3.74374,3.74462,1130000.0
2007-07-16 03:39:00,3.74759,3.74914,3.74373,3.74768,4510000.0
2007-07-16 03:40:00,3.74243,3.75316,3.74031,3.75055,7140000.0
2007-07-16 03:41:00,3.74082,3.7473,3.73773,3.7473,3770000.0
2007-07-16 03:42:00,3.74822,3.74822,3.7375,3.7375,2250000.0
2007-07-16 03:45:00,3.74608,3.75196,3.74329,3.74814,4510000.0
2007-07-16 03:53:00,3.74276,3.74842,3.74229,3.74294,9030000.0
2007-07-16 03:54:00,3.7447,3.75102,3.74237,3.74439,6760000.0
2007-07-16 03:55:00,3.74379,3.74834,3.74347,3.74347,2630000.0
2007-07-16 03:56:00,3.74298,3.74734,3.74107,3.74334,3760000.0
2007-07-16 03:57:00,3.74328,3.75027,3.74257,3.74326,9400000.0
2007-07-16 03:58:00,3.74914,3.74914,3.74358,3.74358,1130000.0
2007-07-16 03:59:00,3.73928,3.75241,3.73928,3.74074,4530000.0
2007-07-16 04:00:00,3.74935,3.75155,3.74478,3.75155,3380000.0
2007-07-16 04:01:00,3.74872,3.75041,3.74301,3.74824,3390000.0
2007-07-16 04:02:00,3.73897,3.7484,3.73897,3.74081,3760000.0
2007-07-16 04:03:00,3.74721,3.74878,3.74253,3.74253,4520000.0
2007-07-16 04:04:00,3.74826,3.74904,3.74175,3.74752,4140000.0
2007-07-16 04:05:00,3.74917,3.74979,3.74241,3.74824,7500000.0
2007-07-16 04:06:00,3.7436,3.74829,3.7436,3.74829,760000.0
2007-07-16 04:08:00,3.74368,3.74752,3.74199,3.7471,4880000.0
2007-07-16 04:09:00,3.74449,3.75298,3.74046,3.74046,10520000.0
2007-07-16 04:10:00,3.74905,3.74944,3.73986,3.74371,4900000.0
2007-07-16 04:11:00,3.74858,3.74858,3.74266,3.74459,3750000.0
2007-07-16 04:13:00,3.74737,3.74969,3.73972,3.74848,3760000.0
2007-07-16 04:15:00,3.74822,3.75351,3.74822,3.75314,8640000.0
2007-07-16 04:27:00,3.74795,3.74841,3.73955,3.74769,4130000.0
2007-07-16 04:28:00,3.75,3.75005,3.74086,3.74924,4520000.0
2007-07-16 04:29:00,3.74377,3.74821,3.74355,3.74366,2270000.0
2007-07-16 04:30:00,3.74857,3.75149,3.74068,3.75062,10920000.0
2007-07-16 04:33:00,3.74951,3.74967,3.73894,3.74372,9040000.0
2007-07-16 04:35:00,3.74372,3.74907,3.74358,3.74358,11250000.0
2007-07-16 04:39:00,3.74463,3.74463,3.74217,3.74217,1500000.0
2007-07-16 04:40:00,3.74703,3.74824,3.73919,3.74824,6380000.0
2007-07-16 04:41:00,3.74313,3.74945,3.74192,3.74192,5260000.0
2007-07-16 04:43:00,3.7429,3.74719,3.74232,3.74719,3400000.0
2007-07-16 04:45:00,3.75318,3.75318,3.74242,3.74742,11250000.0
2007-07-16 04:47:00,3.74774,3.74935,3.74332,3.744,4510000.0
2007-07-16 04:48:00,3.74746,3.74825,3.73932,3.74359,6010000.0
2007-07-16 04:49:00,3.74885,3.74964,3.74541,3.74964,5630000.0
2007-07-16 04:50:00,3.74254,3.74788,3.73768,3.74301,5640000.0
2007-07-16 04:51:00,3.74768,3.74768,3.74532,3.74742,3770000.0
2007-07-16 04:52:00,3.74675,3.74928,3.74452,3.74928,5250000.0
2007-07-16 04:53:00,3.73962,3.74837,3.73962,3.74827,4130000.0
2007-07-16 04:54:00,3.74817,3.7488,3.74352,3.74522,4880000.0
2007-07-16 04:55:00,3.74899,3.74899,3.74349,3.74762,3770000.0
2007-07-16 04:56:00,3.74848,3.74852,3.74369,3.74781,6380000.0
2007-07-16 04:57:00,3.74761,3.74911,3.74031,3.74677,4130000.0
2007-07-16 04:58:00,3.74638,3.75118,3.73929,3.73929,5630000.0
2007-07-16 04:59:00,3.74609,3.75023,3.74512,3.74964,5260000.0
2007-07-16 05:00:00,3.74298,3.75131,3.74026,3.74716,8630000.0
2007-07-16 05:02:00,3.74881,3.75251,3.74244,3.75041,6380000.0
2007-07-16 05:04:00,3.74801,3.74801,3.73702,3.74407,6010000.0
2007-07-16 05:05:00,3.74197,3.7477,3.73838,3.74413,4520000.0
2007-07-16 05:06:00,3.74832,3.74987,3.74425,3.74961,5270000.0
2007-07-16 05:07:00,3.74466,3.75163,3.74448,3.75018,5280000.0
2007-07-16 05:08:00,3.74921,3.74921,3.74429,3.74682,4140000.0
2007-07-16 05:09:00,3.74423,3.75021,3.74348,3.74348,8660000.0
2007-07-16 05:10:00,3.74477,3.74871,3.74477,3.74871,3760000.0
2007-07-16 05:11:00,3.74423,3.74931,3.74423,3.74853,4900000.0
2007-07-16 05:12:00,3.74838,3.74838,3.74436,3.74436,1130000.0
2007-07-16 05:13:00,3.74456,3.74884,3.74386,3.7474,3390000.0
2007-07-16 05:14:00,3.74739,3.74882,3.73852,3.74749,5260000.0
2007-07-16 05:15:00,3.73998,3.7512,3.73998,3.74248,3010000.0
2007-07-16 05:16:00,3.74499,3.74861,3.73739,3.74861,6010000.0
2007-07-16 05:17:00,3.74422,3.74996,3.73897,3.74093,5630000.0
2007-07-16 05:22:00,3.74884,3.74919,3.74457,3.7485,6020000.0
2007-07-16 05:23:00,3.74868,3.74958,3.73972,3.74759,4880000.0
2007-07-16 05:24:00,3.74247,3.74728,3.74035,3.74377,6750000.0
2007-07-16 05:25:00,3.74907,3.74953,3.74241,3.7486,4880000.0
2007-07-16 05:27:00,3.73906,3.74864,3.73906,3.74314,6400000.0
2007-07-16 05:28:00,3.74867,3.75107,3.74061,3.74876,4140000.0
2007-07-16 05:29:00,3.74571,3.75082,3.74097,3.74256,5640000.0
2007-07-16 05:30:00,3.74711,3.75048,3.74687,3.7489,3390000.0
2007-07-16 05:32:00,3.74943,3.74943,3.7439,3.74855,3390000.0
2007-07-16 05:34:00,3.74967,3.74967,3.73941,3.74778,3380000.0
2007-07-16 05:35:00,3.74964,3.75023,3.73955,3.74779,9780000.0
2007-07-16 05:36:00,3.74273,3.74783,3.7379,3.74783,5260000.0
2007-07-16 05:39:00,3.74152,3.7481,3.73727,3.7481,3420000.0
2007-07-16 05:40:00,3.74869,3.74967,3.74546,3.74763,1520000.0
2007-07-16 05:42:00,3.73792,3.74763,3.73792,3.74763,4510000.0
2007-07-16 05:45:00,3.74337,3.75204,3.73801,3.75204,6760000.0
2007-07-16 05:46:00,3.74747,3.74837,3.73845,3.74837,5260000.0
2007-07-16 05:48:00,3.75055,3.75055,3.74353,3.74622,3380000.0
2007-07-16 05:49:00,3.74816,3.74882,3.74208,3.74882,4150000.0
2007-07-16 05:50:00,3.74477,3.74926,3.74157,3.74337,6760000.0
2007-07-16 05:51:00,3.74759,3.74928,3.73942,3.74507,4880000.0
2007-07-16 05:52:00,3.74851,3.74851,3.73953,3.73953,1500000.0
2007-07-16 05:53:00,3.74912,3.74978,3.74238,3.74238,3380000.0
2007-07-16 05:54:00,3.74749,3.74934,3.73912,3.74781,4880000.0
2007-07-16 05:55:00,3.74518,3.74526,3.74208,3.74526,3380000.0
2007-07-16 05:56:00,3.73972,3.74912,3.73953,3.74912,5630000.0
2007-07-16 05:57:00,3.74552,3.75056,3.74196,3.74196,6380000.0
2007-07-16 05:59:00,3.74032,3.74971,3.73991,3.74971,3390000.0
2007-07-16 06:00:00,3.74492,3.75498,3.74492,3.75428,2640000.0
2007-07-16 06:01:00,3.73948,3.74851,3.73948,3.74851,2260000.0
2007-07-16 06:02:00,3.74663,3.7511,3.74473,3.7509,3760000.0
2007-07-16 06:03:00,3.74877,3.75023,3.74552,3.75023,5260000.0
2007-07-16 06:04:00,3.75025,3.75054,3.74109,3.75002,5260000.0
2007-07-16 06:05:00,3.74993,3.75097,3.74421,3.74967,7140000.0
2007-07-16 06:07:00,3.74672,3.75617,3.74188,3.75236,6020000.0
2007-07-16 06:08:00,3.74982,3.75135,3.74602,3.751,4140000.0
2007-07-16 06:09:00,3.74452,3.75033,3.74293,3.74635,3780000.0
2007-07-16 06:10:00,3.74494,3.75237,3.74494,3.75158,3020000.0
2007-07-16 06:12:00,3.74925,3.75066,3.74812,3.74944,4130000.0
2007-07-16 06:13:00,3.74843,3.74931,3.73995,3.74931,2640000.0
2007-07-16 06:14:00,3.74497,3.74918,3.73941,3.74918,5270000.0
2007-07-16 06:15:00,3.74632,3.75572,3.74632,3.75572,4510000.0
2007-07-16 06:16:00,3.74187,3.75158,3.74187,3.74642,3030000.0
2007-07-16 06:18:00,3.74919,3.75051,3.74113,3.74966,4160000.0
2007-07-16 06:19:00,3.74651,3.74955,3.74098,3.7467,3030000.0
2007-07-16 06:25:00,3.74363,3.75109,3.74237,3.74546,4140000.0
2007-07-16 06:26:00,3.74552,3.75335,3.74207,3.74207,4520000.0
2007-07-16 06:27:00,3.74522,3.74677,3.74522,3.74677,1500000.0
2007-07-16 06:28:00,3.74994,3.74994,3.7464,3.7464,1880000.0
2007-07-16 06:29:00,3.74113,3.75074,3.74058,3.74058,7880000.0
2007-07-16 06:30:00,3.74342,3.75428,3.74342,3.75052,4890000.0
2007-07-16 06:31:00,3.74982,3.74982,3.73785,3.74524,6020000.0
2007-07-16 06:35:00,3.75025,3.75025,3.73831,3.74438,10150000.0
2007-07-16 06:37:00,3.74083,3.75042,3.74083,3.75038,6010000.0
2007-07-16 06:41:00,3.74912,3.75264,3.74103,3.74615,5260000.0
2007-07-16 06:42:00,3.7511,3.75171,3.74094,3.74912,10150000.0
2007-07-16 06:43:00,3.74488,3.74989,3.74392,3.74971,5260000.0
2007-07-16 06:44:00,3.74737,3.75109,3.74057,3.74057,3380000.0
2007-07-16 06:45:00,3.7527,3.75272,3.7527,3.75272,1500000.0
2007-07-16 06:50:00,3.74902,3.7494,3.7376,3.7494,5260000.0
2007-07-16 06:51:00,3.74581,3.75191,3.74572,3.74607,4510000.0
2007-07-16 06:52:00,3.7466,3.75172,3.74561,3.751,3770000.0
2007-07-16 06:54:00,3.74704,3.75083,3.7455,3.75024,5280000.0
2007-07-16 06:55:00,3.7487,3.75016,3.74373,3.74373,2260000.0
2007-07-16 06:56:00,3.74483,3.74657,3.74358,3.74657,1510000.0
2007-07-16 06:57:00,3.74588,3.75191,3.74555,3.74948,4910000.0
2007-07-16 06:59:00,3.74973,3.74973,3.74304,3.74436,4150000.0
2007-07-16 07:00:00,3.74743,3.75546,3.7456,3.75264,5270000.0
2007-07-16 07:01:00,3.74606,3.74606,3.74606,3.74606,380000.0
2007-07-16 07:02:00,3.74293,3.75416,3.74293,3.75141,3010000.0
2007-07-16 07:03:00,3.75058,3.75058,3.7428,3.75005,3760000.0
2007-07-16 07:04:00,3.74929,3.75056,3.74929,3.75056,1500000.0
2007-07-16 07:05:00,3.74678,3.75083,3.74403,3.74703,4520000.0
2007-07-16 07:06:00,3.74012,3.75057,3.74012,3.74809,9390000.0
2007-07-16 07:07:00,3.74632,3.75189,3.74632,3.75079,3760000.0
2007-07-16 07:08:00,3.7485,3.75008,3.74383,3.74923,5630000.0
2007-07-16 07:11:00,3.75075,3.75199,3.74625,3.74691,5660000.0
2007-07-16 07:13:00,3.75085,3.75085,3.74021,3.74832,7130000.0
2007-07-16 07:15:00,3.75463,3.75463,3.74721,3.75186,4510000.0
2007-07-16 07:16:00,3.74984,3.75135,3.74199,3.74907,5270000.0
2007-07-16 07:17:00,3.75048,3.75097,3.74416,3.74857,5250000.0
2007-07-16 07:20:00,3.74514,3.75105,3.74005,3.74402,7500000.0
2007-07-16 07:29:00,3.7499,3.75068,3.74533,3.75021,6000000.0
2007-07-16 07:30:00,3.75142,3.75352,3.74342,3.75202,6380000.0
2007-07-16 07:34:00,3.74937,3.74987,3.74152,3.74152,3750000.0
2007-07-16 07:35:00,3.74629,3.75319,3.74178,3.74178,7130000.0
2007-07-16 07:36:00,3.7468,3.74923,3.74125,3.74632,3010000.0
2007-07-16 07:37:00,3.74487,3.75232,3.74192,3.75026,4500000.0
2007-07-16 07:40:00,3.74704,3.75345,3.74259,3.7525,3010000.0
2007-07-16 07:41:00,3.75084,3.75084,3.73978,3.74132,6780000.0
2007-07-16 07:44:00,3.74995,3.75141,3.74974,3.75098,5260000.0
2007-07-16 07:45:00,3.75304,3.75673,3.75123,3.75388,5250000.0
2007-07-16 07:47:00,3.74931,3.75079,3.74181,3.74181,3010000.0
2007-07-16 07:48:00,3.75011,3.7507,3.74167,3.74167,5260000.0
2007-07-16 07:49:00,3.7493,3.75072,3.74116,3.74932,4520000.0
2007-07-16 07:51:00,3.74287,3.75244,3.74287,3.74989,5270000.0
2007-07-16 07:52:00,3.74906,3.75036,3.74149,3.74801,5630000.0
2007-07-16 07:53:00,3.74309,3.75517,3.74309,3.75187,6010000.0
2007-07-16 07:56:00,3.75003,3.75151,3.74196,3.7444,6380000.0
2007-07-16 07:57:00,3.75098,3.75098,3.7376,3.74815,5250000.0
2007-07-16 07:59:00,3.74909,3.74909,3.73749,3.74016,6400000.0
2007-07-16 08:00:00,3.74208,3.75233,3.74208,3.75087,3390000.0
2007-07-16 08:01:00,3.74922,3.7507,3.74137,3.74643,6020000.0
2007-07-16 08:02:00,3.74703,3.7522,3.74152,3.74579,5630000.0
2007-07-16 08:03:00,3.74152,3.75092,3.74152,3.74895,6770000.0
2007-07-16 08:04:00,3.75086,3.75086,3.74743,3.74743,1880000.0
2007-07-16 08:05:00,3.74719,3.74719,3.74607,3.74607,760000.0
2007-07-16 08:10:00,3.74895,3.74996,3.73873,3.73873,4890000.0
2007-07-16 08:11:00,3.74841,3.74841,3.73663,3.73757,3030000.0
2007-07-16 08:12:00,3.74292,3.7528,3.74292,3.74469,5640000.0
2007-07-16 08:13:00,3.7438,3.7489,3.7438,3.74742,5640000.0
2007-07-16 08:14:00,3.74826,3.74999,3.74121,3.74121,4510000.0
2007-07-16 08:15:00,3.74768,3.75225,3.74444,3.75225,6760000.0
2007-07-16 08:16:00,3.74381,3.74915,3.74381,3.74848,4140000.0
2007-07-16 08:17:00,3.74879,3.74879,3.74168,3.74168,4520000.0
2007-07-16 08:18:00,3.74971,3.75163,3.74209,3.75026,6000000.0
2007-07-16 08:19:00,3.74547,3.75068,3.74075,3.74075,6380000.0
2007-07-16 08:20:00,3.74444,3.74952,3.73844,3.74952,7130000.0
2007-07-16 08:21:00,3.74659,3.75126,3.74659,3.74941,5270000.0
2007-07-16 08:22:00,3.7396,3.7505,3.7396,3.74857,4510000.0
2007-07-16 08:23:00,3.74798,3.74852,3.73773,3.74699,4530000.0
2007-07-16 08:24:00,3.74633,3.74852,3.74178,3.74852,4140000.0
2007-07-16 08:25:00,3.74787,3.74852,3.73912,3.74344,6760000.0
2007-07-16 08:26:00,3.74744,3.7495,3.74425,3.74425,4510000.0
2007-07-16 08:27:00,3.74988,3.74988,3.74107,3.74107,2630000.0
2007-07-16 08:28:00,3.74552,3.75397,3.74275,3.74275,5260000.0
2007-07-16 08:29:00,3.74649,3.7485,3.74426,3.74756,3400000.0
2007-07-16 08:30:00,3.73912,3.7492,3.73784,3.74218,4880000.0
2007-07-16 08:31:00,3.74766,3.74766,3.73798,3.74503,4880000.0
2007-07-16 08:32:00,3.74408,3.74724,3.73768,3.74575,4510000.0
2007-07-16 08:33:00,3.74385,3.75216,3.73848,3.74317,6390000.0
2007-07-16 08:34:00,3.74849,3.7519,3.74104,3.74104,6770000.0
2007-07-16 08:35:00,3.74781,3.74852,3.73975,3.74676,6000000.0
2007-07-16 08:36:00,3.7284,3.74917,3.7284,3.74897,6010000.0
2007-07-16 08:37:00,3.75033,3.7531,3.74229,3.74339,6770000.0
2007-07-16 08:38:00,3.74801,3.74896,3.73921,3.74896,7880000.0
2007-07-16 08:39:00,3.74966,3.74966,3.74003,3.74445,4510000.0
2007-07-16 08:40:00,3.73756,3.74877,3.73756,3.74863,4510000.0
2007-07-16 08:41:00,3.74066,3.75221,3.74066,3.74378,6770000.0
2007-07-16 08:42:00,3.74814,3.74975,3.74472,3.74812,6020000.0
2007-07-16 08:43:00,3.7455,3.75093,3.7455,3.7476,4880000.0
2007-07-16 08:44:00,3.74517,3.75069,3.73794,3.75069,10890000.0
2007-07-16 08:45:00,3.75134,3.75134,3.74033,3.75069,7520000.0
2007-07-16 08:46:00,3.75007,3.75215,3.7438,3.74656,5640000.0
2007-07-16 08:47:00,3.74813,3.75194,3.74208,3.75029,6400000.0
2007-07-16 08:48:00,3.74892,3.74952,3.74072,3.74072,6770000.0
2007-07-16 08:49:00,3.74936,3.75018,3.74491,3.74668,6390000.0
2007-07-16 08:50:00,3.74766,3.74955,3.74002,3.74002,6400000.0
2007-07-16 08:51:00,3.74366,3.7511,3.74366,3.7511,4140000.0
2007-07-16 08:52:00,3.74468,3.74929,3.74397,3.74592,3770000.0
2007-07-16 08:53:00,3.74862,3.75034,3.73909,3.74749,5280000.0
2007-07-16 08:54:00,3.7487,3.75198,3.74052,3.74686,6400000.0
2007-07-16 08:55:00,3.74627,3.74671,3.7372,3.73835,3780000.0
2007-07-16 08:56:00,3.74584,3.75029,3.74079,3.74564,4880000.0
2007-07-16 08:57:00,3.74964,3.75029,3.74078,3.74493,5270000.0
2007-07-16 08:58:00,3.7501,3.7501,3.74023,3.74425,5260000.0
2007-07-16 08:59:00,3.7457,3.74894,3.73936,3.74003,5260000.0
2007-07-16 09:00:00,3.74176,3.74842,3.73797,3.74173,6760000.0
2007-07-16 09:01:00,3.74475,3.75347,3.74475,3.75103,7140000.0
2007-07-16 09:02:00,3.74717,3.74845,3.74133,3.74341,6010000.0
2007-07-16 09:03:00,3.74633,3.74872,3.73842,3.74299,3010000.0
2007-07-16 09:04:00,3.7421,3.74595,3.73495,3.73495,4140000.0
2007-07-16 09:05:00,3.74332,3.7484,3.74277,3.7455,4140000.0
2007-07-16 09:06:00,3.74551,3.75299,3.7416,3.75089,11270000.0
2007-07-16 09:07:00,3.74612,3.74897,3.74134,3.74897,6000000.0
2007-07-16 09:08:00,3.73794,3.74795,3.73627,3.74679,6390000.0
2007-07-16 09:09:00,3.74188,3.74826,3.74188,3.7427,5260000.0
2007-07-16 09:10:00,3.7478,3.74866,3.73631,3.74866,6770000.0
2007-07-16 09:11:00,3.74767,3.74921,3.7399,3.74033,8300000.0
2007-07-16 09:12:00,3.74268,3.74563,3.73511,3.73511,5260000.0
2007-07-16 09:13:00,3.73934,3.74936,3.73934,3.74003,5260000.0
2007-07-16 09:14:00,3.7434,3.74958,3.73865,3.74931,15040000.0
2007-07-16 09:15:00,3.7467,3.75027,3.74044,3.74287,3770000.0
2007-07-16 09:16:00,3.74654,3.74888,3.74268,3.74268,7130000.0
2007-07-16 09:17:00,3.74022,3.7487,3.73661,3.74323,7140000.0
2007-07-16 09:18:00,3.74493,3.74793,3.73591,3.74649,6770000.0
2007-07-16 09:19:00,3.74018,3.74568,3.73612,3.74568,5630000.0
2007-07-16 09:20:00,3.74726,3.74869,3.74035,3.74869,7510000.0
2007-07-16 09:21:00,3.73535,3.75122,3.73535,3.74788,6760000.0
2007-07-16 09:22:00,3.7489,3.75526,3.74145,3.74738,9400000.0
2007-07-16 09:23:00,3.74602,3.75079,3.74363,3.74966,7140000.0
2007-07-16 09:24:00,3.74824,3.74891,3.73962,3.74789,5270000.0
2007-07-16 09:25:00,3.74047,3.74984,3.73878,3.74984,4890000.0
2007-07-16 09:26:00,3.74553,3.74639,3.73842,3.74546,4510000.0
2007-07-16 09:27:00,3.74834,3.74836,3.74037,3.74661,3770000.0
2007-07-16 09:28:00,3.74234,3.74884,3.74111,3.74111,4890000.0
2007-07-16 09:29:00,3.74598,3.74848,3.73892,3.73892,10550000.0
2007-07-16 09:30:00,3.74795,3.74884,3.74264,3.74884,4510000.0
2007-07-16 09:31:00,3.74717,3.7488,3.7417,3.74388,6000000.0
2007-07-16 09:32:00,3.74232,3.74891,3.74232,3.74843,4140000.0
2007-07-16 09:33:00,3.74729,3.74855,3.73871,3.74788,6010000.0
2007-07-16 09:34:00,3.7444,3.74853,3.74214,3.7452,6760000.0
2007-07-16 09:35:00,3.74834,3.74834,3.73978,3.74432,4150000.0
2007-07-16 09:36:00,3.74166,3.75135,3.74166,3.74894,7890000.0
2007-07-16 09:37:00,3.74831,3.74831,3.74078,3.74699,4520000.0
2007-07-16 09:38:00,3.74593,3.74784,3.74251,3.74303,6770000.0
2007-07-16 09:39:00,3.74769,3.74769,3.7347,3.74596,6760000.0
2007-07-16 09:40:00,3.74618,3.74618,3.73863,3.73865,7140000.0
2007-07-16 09:41:00,3.74313,3.74784,3.73669,3.74164,5640000.0
2007-07-16 09:42:00,3.74187,3.7485,3.74187,3.74437,7500000.0
2007-07-16 09:43:00,3.74359,3.74804,3.73821,3.74467,4510000.0
2007-07-16 09:44:00,3.74862,3.74901,3.74093,3.74899,11650000.0
2007-07-16 09:45:00,3.74911,3.74911,3.73903,3.7491,4140000.0
2007-07-16 09:46:00,3.74887,3.74887,3.73838,3.74731,4150000.0
2007-07-16 09:47:00,3.74765,3.74851,3.74057,3.74744,6770000.0
2007-07-16 09:48:00,3.74683,3.74717,3.73628,3.73965,4140000.0
2007-07-16 09:49:00,3.73999,3.74944,3.73999,3.7484,4880000.0
2007-07-16 09:50:00,3.74007,3.7483,3.73626,3.7483,6760000.0
2007-07-16 09:51:00,3.74714,3.74874,3.74313,3.74575,4880000.0
2007-07-16 09:52:00,3.74397,3.748,3.74355,3.74355,3770000.0
2007-07-16 09:53:00,3.74543,3.74821,3.73529,3.73676,7140000.0
2007-07-16 09:54:00,3.739,3.7496,3.739,3.7496,5260000.0
2007-07-16 09:55:00,3.74928,3.74928,3.73569,3.73569,4510000.0
2007-07-16 09:56:00,3.74776,3.74955,3.73997,3.74246,5270000.0
2007-07-16 09:57:00,3.74516,3.74753,3.7381,3.7381,4140000.0
2007-07-16 09:58:00,3.74986,3.74986,3.73542,3.74752,6770000.0
2007-07-16 09:59:00,3.75006,3.75147,3.74182,3.75002,12020000.0
2007-07-16 10:00:00,3.74553,3.74915,3.74021,3.74639,4520000.0
2007-07-16 10:01:00,3.74586,3.74987,3.74344,3.74852,4140000.0
2007-07-16 10:02:00,3.75014,3.75014,3.74047,3.7484,7510000.0
2007-07-16 10:03:00,3.74105,3.74913,3.73653,3.74252,11260000.0
2007-07-16 10:04:00,3.74789,3.75046,3.74456,3.74485,6760000.0
2007-07-16 10:05:00,3.74886,3.74886,3.7403,3.74284,5260000.0
2007-07-16 10:06:00,3.74921,3.75004,3.7403,3.74843,5630000.0
2007-07-16 10:07:00,3.74778,3.74846,3.73788,3.73827,6000000.0
2007-07-16 10:08:00,3.74825,3.74931,3.74267,3.74931,9010000.0
2007-07-16 10:09:00,3.74763,3.74874,3.73691,3.74874,6770000.0
2007-07-16 10:10:00,3.74153,3.7551,3.74153,3.75081,7880000.0
2007-07-16 10:11:00,3.74998,3.75741,3.74348,3.75048,10520000.0
2007-07-16 10:12:00,3.74618,3.74882,3.7412,3.74508,6390000.0
2007-07-16 10:13:00,3.74777,3.74852,3.74139,3.74734,6010000.0
2007-07-16 10:14:00,3.74501,3.74863,3.73659,3.7434,13140000.0
2007-07-16 10:15:00,3.74759,3.74917,3.74314,3.74796,7500000.0
2007-07-16 10:16:00,3.74766,3.74777,3.73995,3.74777,4510000.0
2007-07-16 10:17:00,3.74262,3.74767,3.74091,3.74499,5630000.0
2007-07-16 10:18:00,3.74355,3.74912,3.73813,3.74297,3770000.0
2007-07-16 10:19:00,3.74725,3.74753,3.73712,3.74402,6390000.0
2007-07-16 10:20:00,3.74875,3.74875,3.73645,3.74305,9390000.0
2007-07-16 10:22:00,3.7454,3.7481,3.73743,3.74332,6010000.0
2007-07-16 10:23:00,3.73612,3.74583,3.73612,3.74147,5260000.0
2007-07-16 10:24:00,3.74669,3.74896,3.73942,3.74896,7140000.0
2007-07-16 10:25:00,3.73914,3.74289,3.7351,3.7351,6000000.0
2007-07-16 10:26:00,3.74323,3.74481,3.73748,3.73908,6020000.0
2007-07-16 10:27:00,3.74851,3.74851,3.73936,3.74772,5630000.0
2007-07-16 10:28:00,3.74018,3.74701,3.74018,3.74309,4510000.0
2007-07-16 10:29:00,3.74469,3.74902,3.73901,3.74716,15050000.0
2007-07-16 10:30:00,3.7456,3.74785,3.73937,3.74785,7510000.0
2007-07-16 10:31:00,3.74904,3.75096,3.73883,3.74789,8280000.0
2007-07-16 10:32:00,3.74617,3.74807,3.73811,3.74517,4150000.0
2007-07-16 10:33:00,3.74494,3.75045,3.7396,3.74802,4520000.0
2007-07-16 10:34:00,3.74662,3.7467,3.73597,3.73771,7140000.0
2007-07-16 10:35:00,3.7445,3.74862,3.74238,3.74299,5260000.0
2007-07-16 10:36:00,3.74751,3.74751,3.73984,3.74427,5640000.0
2007-07-16 10:37:00,3.7456,3.7473,3.73966,3.7473,6400000.0
2007-07-16 10:38:00,3.74436,3.74515,3.74124,3.74515,5640000.0
2007-07-16 10:39:00,3.74316,3.74999,3.74316,3.74413,4510000.0
2007-07-16 10:40:00,3.74784,3.74784,3.73687,3.74776,5640000.0
2007-07-16 10:41:00,3.74353,3.74385,3.7379,3.74385,4520000.0
2007-07-16 10:42:00,3.74257,3.74845,3.73955,3.74016,6380000.0
2007-07-16 10:43:00,3.74186,3.74943,3.737,3.737,6020000.0
2007-07-16 10:44:00,3.74204,3.74598,3.74136,3.74401,6010000.0
2007-07-16 10:45:00,3.74583,3.74645,3.73938,3.7463,5270000.0
2007-07-16 10:46:00,3.74667,3.74667,3.73868,3.74234,4510000.0
2007-07-16 10:47:00,3.74266,3.74685,3.74252,3.74685,4510000.0
2007-07-16 10:48:00,3.74737,3.75074,3.74161,3.74403,6760000.0
2007-07-16 10:49:00,3.73971,3.74734,3.73971,3.74239,7140000.0
2007-07-16 10:50:00,3.74411,3.74629,3.73983,3.74629,7140000.0
2007-07-16 10:51:00,3.74112,3.74794,3.7342,3.74514,5260000.0
2007-07-16 10:52:00,3.74781,3.74781,3.74247,3.74698,4890000.0
2007-07-16 10:53:00,3.74594,3.74611,3.73587,3.74487,6010000.0
2007-07-16 10:54:00,3.74414,3.74751,3.73668,3.74588,6000000.0
2007-07-16 10:55:00,3.7466,3.74737,3.74228,3.74664,7140000.0
2007-07-16 10:56:00,3.74253,3.74805,3.73761,3.74077,7140000.0
2007-07-16 10:57:00,3.74109,3.74613,3.73942,3.74613,6380000.0
2007-07-16 10:58:00,3.74605,3.74605,3.73984,3.74574,4140000.0
2007-07-16 10:59:00,3.74769,3.74881,3.73961,3.74857,6010000.0
2007-07-16 11:00:00,3.74148,3.74503,3.73267,3.73666,14260000.0
2007-07-16 11:01:00,3.74689,3.74734,3.74099,3.7461,4890000.0
2007-07-16 11:02:00,3.73778,3.74802,3.73632,3.73632,6760000.0
2007-07-16 11:03:00,3.74355,3.74878,3.73798,3.74366,7130000.0
2007-07-16 11:04:00,3.7419,3.74624,3.73706,3.74214,5250000.0
2007-07-16 11:05:00,3.74175,3.74619,3.73673,3.74619,6760000.0
2007-07-16 11:06:00,3.74706,3.74899,3.73942,3.74664,6760000.0
2007-07-16 11:07:00,3.7368,3.74795,3.7368,3.74264,5260000.0
2007-07-16 11:08:00,3.74654,3.74678,3.73671,3.74636,5640000.0
2007-07-16 11:09:00,3.74816,3.74864,3.73713,3.74736,5260000.0
2007-07-16 11:10:00,3.74381,3.74912,3.73694,3.74581,6390000.0
2007-07-16 11:11:00,3.74808,3.74808,3.73813,3.74518,7140000.0
2007-07-16 11:12:00,3.74598,3.74823,3.73686,3.74823,7140000.0
2007-07-16 11:13:00,3.74479,3.7477,3.73997,3.74479,5630000.0
2007-07-16 11:14:00,3.74538,3.74965,3.73797,3.74553,10910000.0
2007-07-16 11:15:00,3.74217,3.74745,3.74045,3.74745,4890000.0
2007-07-16 11:16:00,3.74148,3.7466,3.73556,3.74413,5260000.0
2007-07-16 11:17:00,3.7456,3.74709,3.7383,3.74015,4510000.0
2007-07-16 11:18:00,3.74503,3.74641,3.73438,3.7425,4880000.0
2007-07-16 11:19:00,3.74242,3.74639,3.73873,3.74621,4510000.0
2007-07-16 11:20:00,3.74226,3.74731,3.73688,3.74731,4880000.0
2007-07-16 11:21:00,3.74777,3.74777,3.73578,3.7464,8260000.0
2007-07-16 11:22:00,3.74758,3.7478,3.74359,3.74359,6020000.0
2007-07-16 11:23:00,3.74897,3.74897,3.73925,3.74205,4510000.0
2007-07-16 11:24:00,3.73887,3.74398,3.73405,3.73816,4510000.0
2007-07-16 11:25:00,3.7425,3.74889,3.74055,3.74544,5640000.0
2007-07-16 11:26:00,3.74111,3.74673,3.74111,3.74673,4880000.0
2007-07-16 11:27:00,3.74435,3.74808,3.74119,3.74808,6020000.0
2007-07-16 11:28:00,3.74321,3.74774,3.73849,3.74639,6760000.0
2007-07-16 11:29:00,3.74172,3.74902,3.74172,3.7446,10520000.0
2007-07-16 11:30:00,3.7481,3.74899,3.73952,3.73952,5640000.0
2007-07-16 11:31:00,3.73552,3.74759,3.73552,3.74759,3770000.0
2007-07-16 11:32:00,3.74469,3.74876,3.73953,3.74439,7140000.0
2007-07-16 11:33:00,3.74607,3.75034,3.74109,3.74905,6380000.0
2007-07-16 11:34:00,3.74945,3.74945,3.74247,3.74383,4510000.0
2007-07-16 11:35:00,3.74717,3.7497,3.74389,3.74771,5640000.0
2007-07-16 11:36:00,3.74775,3.74797,3.73757,3.74306,7150000.0
2007-07-16 11:37:00,3.74601,3.75041,3.74441,3.74776,6020000.0
2007-07-16 11:38:00,3.74678,3.74818,3.73709,3.74818,4890000.0
2007-07-16 11:39:00,3.7415,3.74832,3.73495,3.74375,4880000.0
2007-07-16 11:40:00,3.74116,3.74816,3.73858,3.73858,4510000.0
2007-07-16 11:41:00,3.74807,3.74807,3.74073,3.74602,5270000.0
2007-07-16 11:42:00,3.74448,3.74552,3.74022,3.74022,4140000.0
2007-07-16 11:43:00,3.74582,3.75134,3.74406,3.74579,7520000.0
2007-07-16 11:44:00,3.74308,3.74847,3.73889,3.73889,5260000.0
2007-07-16 11:45:00,3.74258,3.74889,3.74258,3.74872,4880000.0
2007-07-16 11:46:00,3.74284,3.74887,3.73952,3.74324,7880000.0
2007-07-16 11:47:00,3.74206,3.74829,3.74206,3.74829,5630000.0
2007-07-16 11:48:00,3.74806,3.74903,3.73882,3.74642,6020000.0
2007-07-16 11:49:00,3.74316,3.74768,3.74028,3.74264,5270000.0
2007-07-16 11:50:00,3.74854,3.74854,3.73805,3.7423,6380000.0
2007-07-16 11:51:00,3.74854,3.74854,3.74334,3.7451,4890000.0
2007-07-16 11:52:00,3.74708,3.74841,3.73944,3.74637,4510000.0
2007-07-16 11:53:00,3.74744,3.75033,3.7401,3.7401,7880000.0
2007-07-16 11:54:00,3.7469,3.74718,3.74022,3.74239,6020000.0
2007-07-16 11:55:00,3.74109,3.74761,3.73864,3.74411,5630000.0
2007-07-16 11:56:00,3.7422,3.74578,3.74004,3.74151,5250000.0
2007-07-16 11:57:00,3.73936,3.74612,3.7388,3.74503,6010000.0
2007-07-16 11:58:00,3.74332,3.74747,3.73822,3.74083,5640000.0
2007-07-16 11:59:00,3.74534,3.74759,3.74066,3.74759,7520000.0
2007-07-16 12:00:00,3.74343,3.7482,3.74263,3.7482,4880000.0
2007-07-16 12:01:00,3.74344,3.74732,3.73783,3.74353,7880000.0
2007-07-16 12:02:00,3.7471,3.74875,3.73717,3.74711,7140000.0
2007-07-16 12:03:00,3.74185,3.74825,3.74185,3.74781,3770000.0
2007-07-16 12:04:00,3.74828,3.74857,3.74296,3.74789,5270000.0
2007-07-16 12:05:00,3.74603,3.74689,3.74039,3.74514,5260000.0
2007-07-16 12:06:00,3.73878,3.74795,3.73572,3.73572,5250000.0
2007-07-16 12:07:00,3.73896,3.74837,3.73774,3.74233,5630000.0
2007-07-16 12:08:00,3.74397,3.74699,3.73919,3.74586,4880000.0
2007-07-16 12:09:00,3.74283,3.7481,3.7427,3.74357,4520000.0
2007-07-16 12:10:00,3.74487,3.74877,3.74442,3.7471,4880000.0
2007-07-16 12:11:00,3.74639,3.7478,3.73776,3.73776,4140000.0
2007-07-16 12:12:00,3.74702,3.74833,3.74325,3.74327,7130000.0
2007-07-16 12:13:00,3.74275,3.74923,3.74275,3.74384,4880000.0
2007-07-16 12:14:00,3.74915,3.75075,3.73941,3.74914,6760000.0
2007-07-16 12:15:00,3.74813,3.74867,3.74084,3.74867,10140000.0
2007-07-16 12:16:00,3.74371,3.74787,3.74205,3.74478,4510000.0
2007-07-16 12:17:00,3.74744,3.74744,3.74211,3.74258,5250000.0
2007-07-16 12:18:00,3.74508,3.7484,3.74076,3.74648,6380000.0
2007-07-16 12:19:00,3.74884,3.74891,3.73884,3.74288,4510000.0
2007-07-16 12:20:00,3.74694,3.74786,3.74214,3.74493,5260000.0
2007-07-16 12:21:00,3.74779,3.74779,3.74107,3.74584,6020000.0
2007-07-16 12:22:00,3.73892,3.7478,3.73892,3.7478,4890000.0
2007-07-16 12:23:00,3.74118,3.74775,3.73937,3.74184,4890000.0
2007-07-16 12:24:00,3.73809,3.74949,3.73809,3.74763,7880000.0
2007-07-16 12:25:00,3.74626,3.74877,3.73932,3.74506,9770000.0
2007-07-16 12:26:00,3.74193,3.74798,3.73793,3.73879,8270000.0
2007-07-16 12:27:00,3.74967,3.74967,3.74037,3.74561,3400000.0
2007-07-16 12:28:00,3.7487,3.7487,3.74351,3.74606,5260000.0
2007-07-16 12:29:00,3.74729,3.74729,3.73897,3.74469,5630000.0
2007-07-16 12:30:00,3.7483,3.7483,3.73791,3.74819,16920000.0
2007-07-16 12:31:00,3.74007,3.74808,3.74007,3.74739,6010000.0
2007-07-16 12:32:00,3.73672,3.74856,3.73672,3.74105,6760000.0
2007-07-16 12:33:00,3.74789,3.74956,3.73724,3.74956,4510000.0
2007-07-16 12:34:00,3.7429,3.74872,3.7417,3.74872,4880000.0
2007-07-16 12:35:00,3.74325,3.74876,3.74172,3.74724,5260000.0
2007-07-16 12:36:00,3.74805,3.74805,3.7363,3.74413,3400000.0
2007-07-16 12:37:00,3.73721,3.75046,3.73721,3.74174,4150000.0
2007-07-16 12:38:00,3.74426,3.74883,3.74386,3.748,4890000.0
2007-07-16 12:39:00,3.736,3.74724,3.736,3.74275,8250000.0
2007-07-16 12:41:00,3.73844,3.74357,3.73322,3.74217,6010000.0
2007-07-16 12:42:00,3.74316,3.74986,3.73939,3.74611,7160000.0
2007-07-16 12:43:00,3.74741,3.74936,3.74358,3.74373,6010000.0
2007-07-16 12:44:00,3.74566,3.74707,3.74005,3.74473,6770000.0
2007-07-16 12:45:00,3.74721,3.74721,3.73808,3.74159,4890000.0
2007-07-16 12:46:00,3.74572,3.7482,3.73638,3.74337,4890000.0
2007-07-16 12:47:00,3.74516,3.74955,3.74004,3.74181,4140000.0
2007-07-16 12:48:00,3.73737,3.74923,3.73737,3.7428,5630000.0
2007-07-16 12:49:00,3.74341,3.74945,3.73803,3.73803,5250000.0
2007-07-16 12:50:00,3.74695,3.74743,3.73591,3.74437,4880000.0
2007-07-16 12:51:00,3.74249,3.74824,3.74194,3.7455,5260000.0
2007-07-16 12:52:00,3.74829,3.74875,3.74014,3.74612,4890000.0
2007-07-16 12:53:00,3.74724,3.74796,3.73826,3.74796,4530000.0
2007-07-16 12:54:00,3.74427,3.74543,3.73347,3.74543,6000000.0
2007-07-16 12:55:00,3.74393,3.74748,3.74314,3.74361,4510000.0
2007-07-16 12:56:00,3.74217,3.74939,3.74098,3.74172,5270000.0
2007-07-16 12:57:00,3.73681,3.74714,3.73681,3.74714,9030000.0
2007-07-16 12:58:00,3.74627,3.74647,3.73672,3.74315,7890000.0
2007-07-16 12:59:00,3.74989,3.74989,3.74083,3.74685,4520000.0
2007-07-16 13:00:00,3.74381,3.74797,3.73992,3.74797,7520000.0
2007-07-16 13:01:00,3.74082,3.74599,3.73464,3.74568,7520000.0
2007-07-16 13:02:00,3.73844,3.74692,3.7368,3.74388,5260000.0
2007-07-16 13:03:00,3.74264,3.74768,3.73577,3.74768,8630000.0
2007-07-16 13:04:00,3.74434,3.74831,3.73876,3.7439,5260000.0
2007-07-16 13:05:00,3.74192,3.74837,3.73863,3.74716,3780000.0
2007-07-16 13:06:00,3.74386,3.74709,3.73531,3.73531,4520000.0
2007-07-16 13:07:00,3.7413,3.74618,3.73982,3.73982,3400000.0
2007-07-16 13:08:00,3.74247,3.74776,3.74012,3.74732,6000000.0
2007-07-16 13:09:00,3.7416,3.74807,3.73674,3.74157,13890000.0
2007-07-16 13:10:00,3.74233,3.74842,3.74181,3.74707,4880000.0
2007-07-16 13:11:00,3.74637,3.74695,3.73708,3.74642,4140000.0
2007-07-16 13:12:00,3.74606,3.74978,3.74018,3.74214,7140000.0
2007-07-16 13:13:00,3.74132,3.74388,3.73271,3.74388,6390000.0
2007-07-16 13:14:00,3.74158,3.75095,3.73911,3.74744,9010000.0
2007-07-16 13:15:00,3.74284,3.74808,3.74273,3.74292,7880000.0
2007-07-16 13:16:00,3.74222,3.74897,3.73877,3.74449,6000000.0
2007-07-16 13:17:00,3.73908,3.74562,3.73678,3.74428,5630000.0
2007-07-16 13:18:00,3.74459,3.74665,3.73575,3.74408,6390000.0
2007-07-16 13:19:00,3.74256,3.75004,3.74081,3.74839,6380000.0
2007-07-16 13:20:00,3.7425,3.7445,3.7356,3.741,4520000.0
2007-07-16 13:21:00,3.74686,3.74838,3.73648,3.74615,8250000.0
2007-07-16 13:22:00,3.73871,3.7495,3.73871,3.74389,5270000.0
2007-07-16 13:23:00,3.74622,3.74685,3.73973,3.7446,6020000.0
2007-07-16 13:24:00,3.74704,3.74763,3.74189,3.74588,6760000.0
2007-07-16 13:25:00,3.74214,3.7458,3.73649,3.7458,6750000.0
2007-07-16 13:26:00,3.74279,3.7435,3.73844,3.74217,4890000.0
2007-07-16 13:27:00,3.74389,3.74603,3.73776,3.73848,6010000.0
2007-07-16 13:28:00,3.74298,3.74606,3.73914,3.74352,7510000.0
2007-07-16 13:29:00,3.74569,3.74717,3.74125,3.74717,3400000.0
2007-07-16 13:30:00,3.74292,3.74827,3.74287,3.74624,7140000.0
2007-07-16 13:31:00,3.74716,3.74716,3.74002,3.74344,4510000.0
2007-07-16 13:32:00,3.74689,3.74689,3.74099,3.74331,4520000.0
2007-07-16 13:33:00,3.74418,3.74665,3.73632,3.74665,4510000.0
2007-07-16 13:34:00,3.74178,3.74607,3.73917,3.74607,4890000.0
2007-07-16 13:35:00,3.74572,3.7474,3.73866,3.74201,5260000.0
2007-07-16 13:36:00,3.74025,3.7476,3.7336,3.7476,6760000.0
2007-07-16 13:37:00,3.7467,3.74858,3.73862,3.74451,7130000.0
2007-07-16 13:38:00,3.7414,3.74582,3.73486,3.73904,7880000.0
2007-07-16 13:39:00,3.74824,3.74824,3.73965,3.73965,4510000.0
2007-07-16 13:40:00,3.74039,3.75144,3.74039,3.748,6390000.0
2007-07-16 13:41:00,3.74837,3.74837,3.73782,3.73782,6380000.0
2007-07-16 13:42:00,3.74479,3.74832,3.73781,3.74745,5640000.0
2007-07-16 13:43:00,3.74216,3.74799,3.73916,3.7468,5640000.0
2007-07-16 13:44:00,3.74809,3.75174,3.7401,3.7401,8280000.0
2007-07-16 13:45:00,3.74276,3.74751,3.73969,3.74455,7510000.0
2007-07-16 13:46:00,3.73683,3.74357,3.73412,3.74357,8280000.0
2007-07-16 13:47:00,3.74614,3.74701,3.74151,3.7435,5260000.0
2007-07-16 13:48:00,3.73973,3.74712,3.73353,3.74712,5640000.0
2007-07-16 13:49:00,3.74098,3.74679,3.74098,3.743,5260000.0
2007-07-16 13:50:00,3.74516,3.74997,3.73951,3.7481,7140000.0
2007-07-16 13:51:00,3.74535,3.74793,3.74105,3.74386,4510000.0
2007-07-16 13:52:00,3.74264,3.74859,3.74073,3.74073,6380000.0
2007-07-16 13:53:00,3.74449,3.74927,3.73824,3.74159,9760000.0
2007-07-16 13:54:00,3.74858,3.74858,3.7383,3.73915,13910000.0
2007-07-16 13:55:00,3.74784,3.7486,3.74061,3.7424,6390000.0
2007-07-16 13:56:00,3.74792,3.74807,3.74145,3.74746,4510000.0
2007-07-16 13:57:00,3.74291,3.74728,3.73686,3.74283,4900000.0
2007-07-16 13:58:00,3.74129,3.74794,3.73807,3.74715,5630000.0
2007-07-16 13:59:00,3.74586,3.74801,3.73828,3.74277,7140000.0
2007-07-16 14:00:00,3.7445,3.74577,3.73588,3.73606,10160000.0
2007-07-16 14:01:00,3.73979,3.74519,3.7344,3.74519,4140000.0
2007-07-16 14:02:00,3.74067,3.74541,3.7335,3.74123,6020000.0
2007-07-16 14:03:00,3.74453,3.74855,3.73759,3.74496,10910000.0
2007-07-16 14:04:00,3.74585,3.74588,3.73618,3.73618,5250000.0
2007-07-16 14:05:00,3.74051,3.74485,3.73288,3.74469,5260000.0
2007-07-16 14:06:00,3.74312,3.74529,3.73629,3.73843,9020000.0
2007-07-16 14:07:00,3.74416,3.74416,3.73175,3.74358,6390000.0
2007-07-16 14:08:00,3.73563,3.74512,3.73457,3.74496,5630000.0
2007-07-16 14:09:00,3.73939,3.74447,3.73897,3.74222,5260000.0
2007-07-16 14:10:00,3.74495,3.74936,3.73734,3.74262,6020000.0
2007-07-16 14:11:00,3.74494,3.74494,3.73538,3.73887,7510000.0
2007-07-16 14:12:00,3.73923,3.74559,3.73526,3.74326,5650000.0
2007-07-16 14:13:00,3.74019,3.74586,3.73768,3.74586,6390000.0
2007-07-16 14:14:00,3.74559,3.74559,3.73465,3.74312,4140000.0
2007-07-16 14:15:00,3.74346,3.74556,3.73954,3.74332,9390000.0
2007-07-16 14:16:00,3.74708,3.74739,3.73866,3.74387,6760000.0
2007-07-16 14:17:00,3.74453,3.74643,3.73697,3.74541,6010000.0
2007-07-16 14:18:00,3.74169,3.74586,3.73525,3.74371,5640000.0
2007-07-16 14:19:00,3.74521,3.74578,3.73839,3.74121,4520000.0
2007-07-16 14:20:00,3.73715,3.74462,3.7312,3.7312,3770000.0
2007-07-16 14:21:00,3.74018,3.74445,3.73653,3.74402,5640000.0
2007-07-16 14:22:00,3.74064,3.74487,3.73454,3.73454,7510000.0
2007-07-16 14:23:00,3.74043,3.74596,3.73892,3.73892,7140000.0
2007-07-16 14:24:00,3.7391,3.74463,3.73334,3.7424,9020000.0
2007-07-16 14:25:00,3.73531,3.74405,3.73454,3.73517,9410000.0
2007-07-16 14:26:00,3.73652,3.74316,3.73652,3.73777,4890000.0
2007-07-16 14:27:00,3.74595,3.74595,3.73426,3.74371,6010000.0
2007-07-16 14:28:00,3.74015,3.74542,3.73933,3.74146,6780000.0
2007-07-16 14:29:00,3.74432,3.7445,3.73847,3.7445,3770000.0
2007-07-16 14:30:00,3.74462,3.74521,3.73724,3.74447,6780000.0
2007-07-16 14:31:00,3.73984,3.74726,3.73984,3.74675,6770000.0
2007-07-16 14:32:00,3.73598,3.74511,3.73394,3.74503,7520000.0
2007-07-16 14:33:00,3.74048,3.74447,3.73461,3.73925,6400000.0
2007-07-16 14:34:00,3.74022,3.74467,3.74013,3.74467,4880000.0
2007-07-16 14:35:00,3.74431,3.74527,3.7352,3.74527,4520000.0
2007-07-16 14:36:00,3.74639,3.74927,3.73679,3.74515,6760000.0
2007-07-16 14:37:00,3.74152,3.74301,3.73933,3.73933,3770000.0
2007-07-16 14:38:00,3.74494,3.74494,3.73768,3.74226,6760000.0
2007-07-16 14:39:00,3.74547,3.74547,3.73803,3.73803,4890000.0
2007-07-16 14:40:00,3.74187,3.74589,3.74036,3.74036,4140000.0
2007-07-16 14:41:00,3.74071,3.74435,3.73325,3.74406,4510000.0
2007-07-16 14:42:00,3.74155,3.74539,3.73568,3.74262,7510000.0
2007-07-16 14:43:00,3.74337,3.74603,3.7398,3.7453,7130000.0
2007-07-16 14:44:00,3.74241,3.74643,3.73705,3.74374,8270000.0
2007-07-16 14:45:00,3.74425,3.74633,3.73381,3.74633,7140000.0
2007-07-16 14:46:00,3.74372,3.74372,3.73272,3.73721,5640000.0
2007-07-16 14:47:00,3.74558,3.74829,3.73737,3.74466,7880000.0
2007-07-16 14:48:00,3.74277,3.74414,3.73495,3.7418,4520000.0
2007-07-16 14:49:00,3.7454,3.74687,3.74023,3.74565,6760000.0
2007-07-16 14:50:00,3.73974,3.7466,3.73974,3.74616,9390000.0
2007-07-16 14:51:00,3.74222,3.74739,3.73839,3.73839,4890000.0
2007-07-16 14:52:00,3.74503,3.74503,3.73529,3.73566,5630000.0
2007-07-16 14:53:00,3.74386,3.74604,3.73675,3.74604,7880000.0
2007-07-16 14:54:00,3.7414,3.74633,3.74061,3.74585,6010000.0
2007-07-16 14:55:00,3.74611,3.74611,3.73422,3.74277,5280000.0
2007-07-16 14:56:00,3.73624,3.7441,3.73451,3.73505,5640000.0
2007-07-16 14:57:00,3.7397,3.74697,3.7366,3.74697,7130000.0
2007-07-16 14:58:00,3.73487,3.74542,3.73364,3.73627,5260000.0
2007-07-16 14:59:00,3.74467,3.74585,3.73535,3.73672,11650000.0
2007-07-16 15:00:00,3.74624,3.74624,3.73829,3.74099,11260000.0
2007-07-16 15:01:00,3.74425,3.74486,3.7357,3.74486,7520000.0
2007-07-16 15:02:00,3.74015,3.74523,3.73363,3.74368,7510000.0
2007-07-16 15:03:00,3.74034,3.74484,3.73612,3.74428,5260000.0
2007-07-16 15:04:00,3.73882,3.74319,3.72984,3.74289,7170000.0
2007-07-16 15:05:00,3.73957,3.74638,3.73781,3.74631,5260000.0
2007-07-16 15:06:00,3.7404,3.7454,3.734,3.7454,8640000.0
2007-07-16 15:07:00,3.73366,3.74322,3.73366,3.74154,5260000.0
2007-07-16 15:08:00,3.7439,3.74513,3.73738,3.73738,5260000.0
2007-07-16 15:09:00,3.74621,3.74685,3.73638,3.73638,6390000.0
2007-07-16 15:10:00,3.7464,3.74689,3.73606,3.74541,7140000.0
2007-07-16 15:11:00,3.73569,3.7459,3.73569,3.742,5260000.0
2007-07-16 15:12:00,3.73965,3.74691,3.73723,3.73723,4900000.0
2007-07-16 15:13:00,3.7473,3.7473,3.73827,3.74012,5250000.0
2007-07-16 15:14:00,3.74514,3.74614,3.73334,3.74412,13530000.0
2007-07-16 15:15:00,3.73949,3.74515,3.73949,3.74332,4510000.0
2007-07-16 15:16:00,3.74077,3.74656,3.73688,3.74593,4520000.0
2007-07-16 15:17:00,3.74489,3.7461,3.73597,3.7461,8650000.0
2007-07-16 15:18:00,3.74679,3.74679,3.73578,3.7463,6390000.0
2007-07-16 15:19:00,3.74149,3.74816,3.73664,3.73664,5250000.0
2007-07-16 15:20:00,3.7479,3.7479,3.73817,3.74113,4890000.0
2007-07-16 15:21:00,3.73875,3.7445,3.73197,3.74121,9020000.0
2007-07-16 15:22:00,3.74216,3.74609,3.73851,3.74354,5250000.0
2007-07-16 15:23:00,3.7463,3.7463,3.73481,3.74585,7510000.0
2007-07-16 15:24:00,3.73933,3.74658,3.73306,3.74331,6390000.0
2007-07-16 15:25:00,3.74252,3.74252,3.73703,3.73744,4140000.0
2007-07-16 15:26:00,3.74309,3.74592,3.73603,3.74582,6390000.0
2007-07-16 15:27:00,3.73735,3.74308,3.73087,3.73994,8660000.0
2007-07-16 15:28:00,3.74059,3.74383,3.73834,3.74123,4880000.0
2007-07-16 15:29:00,3.74312,3.74709,3.73752,3.73752,4890000.0
2007-07-16 15:30:00,3.74575,3.74575,3.73825,3.7411,8270000.0
2007-07-16 15:31:00,3.74295,3.7465,3.73695,3.73971,7880000.0
2007-07-16 15:32:00,3.74414,3.74515,3.73717,3.74515,4140000.0
2007-07-16 15:33:00,3.74643,3.74643,3.73929,3.74634,4140000.0
2007-07-16 15:34:00,3.74399,3.74681,3.73919,3.74375,7510000.0
2007-07-16 15:35:00,3.74268,3.74699,3.73968,3.73968,6020000.0
2007-07-16 15:36:00,3.742,3.74618,3.73585,3.74523,6020000.0
2007-07-16 15:37:00,3.74571,3.74652,3.73671,3.73671,4890000.0
2007-07-16 15:38:00,3.74125,3.74815,3.73891,3.74612,6760000.0
2007-07-16 15:39:00,3.74606,3.74606,3.73847,3.74457,5630000.0
2007-07-16 15:40:00,3.74498,3.74623,3.73691,3.74623,6760000.0
2007-07-16 15:41:00,3.74409,3.74765,3.73672,3.74728,7900000.0
2007-07-16 15:42:00,3.74237,3.74639,3.73867,3.73867,5630000.0
2007-07-16 15:43:00,3.73698,3.74796,3.73698,3.74403,4880000.0
2007-07-16 15:44:00,3.74352,3.74695,3.73679,3.74643,7510000.0
2007-07-16 15:45:00,3.7404,3.74547,3.73468,3.74547,4510000.0
2007-07-16 15:48:00,3.74195,3.74583,3.73938,3.74269,6390000.0
2007-07-16 15:49:00,3.73979,3.7465,3.73739,3.7397,4880000.0
2007-07-16 15:50:00,3.74497,3.74497,3.73885,3.74494,4890000.0
2007-07-16 15:51:00,3.73785,3.74381,3.73459,3.73803,7510000.0
2007-07-16 15:52:00,3.74216,3.74591,3.73994,3.74554,5640000.0
2007-07-16 15:53:00,3.7381,3.74522,3.73548,3.74103,7520000.0
2007-07-16 15:54:00,3.74114,3.74482,3.73669,3.73906,6400000.0
2007-07-16 15:55:00,3.74527,3.74626,3.73916,3.74366,4140000.0
2007-07-16 15:56:00,3.74522,3.74541,3.74246,3.74353,5260000.0
2007-07-16 15:57:00,3.74003,3.74515,3.73735,3.74515,5630000.0
2007-07-16 15:58:00,3.74223,3.74576,3.74223,3.74576,7140000.0
2007-07-16 15:59:00,3.74301,3.74752,3.74177,3.74542,9780000.0
2007-07-16 16:00:00,3.74561,3.74561,3.73932,3.74422,5260000.0
2007-07-16 16:01:00,3.7404,3.74469,3.72979,3.73822,7170000.0
2007-07-16 16:02:00,3.74051,3.74573,3.74051,3.74437,4150000.0
2007-07-16 16:03:00,3.74107,3.74515,3.74107,3.74515,4520000.0
2007-07-16 16:04:00,3.74085,3.74471,3.73606,3.74471,6010000.0
2007-07-16 16:05:00,3.73663,3.74694,3.73663,3.7459,6010000.0
2007-07-16 16:06:00,3.74505,3.74855,3.73731,3.74162,10130000.0
2007-07-16 16:07:00,3.74529,3.74613,3.73834,3.74521,4880000.0
2007-07-16 16:08:00,3.74096,3.74586,3.7357,3.74423,6760000.0
2007-07-16 16:09:00,3.74068,3.74406,3.73754,3.73931,7880000.0
2007-07-16 16:10:00,3.74514,3.74514,3.73192,3.7444,10900000.0
2007-07-16 16:11:00,3.74518,3.74518,3.73833,3.7445,7880000.0
2007-07-16 16:12:00,3.73873,3.74582,3.73873,3.74514,7890000.0
2007-07-16 16:13:00,3.74381,3.74548,3.73992,3.74482,6010000.0
2007-07-16 16:14:00,3.74351,3.74369,3.73425,3.74369,4880000.0
2007-07-16 16:15:00,3.74356,3.74532,3.73797,3.73797,4510000.0
2007-07-16 16:16:00,3.74394,3.74406,3.73853,3.74347,7130000.0
2007-07-16 16:17:00,3.74068,3.74411,3.73774,3.74411,5250000.0
2007-07-16 16:18:00,3.73565,3.74527,3.73449,3.74527,8650000.0
2007-07-16 16:19:00,3.74332,3.74332,3.73926,3.74081,4890000.0
2007-07-16 16:20:00,3.73615,3.74096,3.73171,3.74096,6390000.0
2007-07-16 16:21:00,3.74369,3.74379,3.73718,3.73718,6010000.0
2007-07-16 16:22:00,3.74251,3.74364,3.73484,3.74159,4880000.0
2007-07-16 16:23:00,3.74451,3.74538,3.74115,3.74389,6760000.0
2007-07-16 16:24:00,3.73457,3.74337,3.73307,3.7376,7510000.0
2007-07-16 16:25:00,3.74389,3.74531,3.73895,3.74239,4510000.0
2007-07-16 16:26:00,3.74486,3.74486,3.73366,3.74301,5260000.0
2007-07-16 16:27:00,3.73995,3.74679,3.7349,3.74428,12390000.0
2007-07-16 16:28:00,3.745,3.745,3.73814,3.74324,7510000.0
2007-07-16 16:29:00,3.74489,3.74489,3.7363,3.73956,5260000.0
2007-07-16 16:30:00,3.74612,3.74612,3.73885,3.74459,6390000.0
2007-07-16 16:31:00,3.74356,3.74496,3.73629,3.73941,10530000.0
2007-07-16 16:32:00,3.73499,3.74312,3.73257,3.73734,4510000.0
2007-07-16 16:33:00,3.73849,3.74514,3.73849,3.74514,4880000.0
2007-07-16 16:34:00,3.7429,3.74576,3.73473,3.74576,5260000.0
2007-07-16 16:35:00,3.74083,3.74527,3.73518,3.73548,12770000.0
2007-07-16 16:36:00,3.74531,3.74567,3.73502,3.73502,7140000.0
2007-07-16 16:37:00,3.73759,3.74551,3.73759,3.73987,6010000.0
2007-07-16 16:38:00,3.74011,3.74424,3.73562,3.74363,11260000.0
2007-07-16 16:39:00,3.74039,3.74411,3.73488,3.74411,6020000.0
2007-07-16 16:40:00,3.74408,3.74408,3.73475,3.74353,5630000.0
2007-07-16 16:41:00,3.73889,3.74256,3.73457,3.74256,7130000.0
2007-07-16 16:42:00,3.74108,3.74384,3.73572,3.74356,4890000.0
2007-07-16 16:43:00,3.73592,3.74296,3.73592,3.74225,4140000.0
2007-07-16 16:44:00,3.7406,3.74556,3.73408,3.74369,4520000.0
2007-07-16 16:45:00,3.74169,3.7471,3.7363,3.74163,7130000.0
2007-07-16 16:46:00,3.73612,3.7459,3.73612,3.74538,6770000.0
2007-07-16 16:47:00,3.74085,3.74421,3.73892,3.73904,6020000.0
2007-07-16 16:48:00,3.73381,3.7435,3.73381,3.74264,4880000.0
2007-07-16 16:49:00,3.74417,3.74417,3.73304,3.74193,6040000.0
2007-07-16 16:50:00,3.7438,3.7438,3.73699,3.74225,4880000.0
2007-07-16 16:51:00,3.74392,3.74684,3.73601,3.74352,7130000.0
2007-07-16 16:52:00,3.73628,3.74578,3.73628,3.74345,6400000.0
2007-07-16 16:53:00,3.74376,3.74376,3.73806,3.73806,5260000.0
2007-07-16 16:54:00,3.73575,3.7461,3.73575,3.7417,6020000.0
2007-07-16 16:55:00,3.74351,3.74351,3.73297,3.7424,4890000.0
2007-07-16 16:56:00,3.73901,3.74189,3.73416,3.73467,6400000.0
2007-07-16 16:57:00,3.74006,3.74384,3.73399,3.73399,4140000.0
2007-07-16 16:58:00,3.73869,3.74388,3.73862,3.7427,6390000.0
2007-07-16 16:59:00,3.74375,3.74426,3.7351,3.74221,10140000.0
2007-07-16 17:00:00,3.74342,3.74342,3.73414,3.73414,7520000.0
2007-07-16 17:01:00,3.74361,3.74423,3.73497,3.74067,7140000.0
2007-07-16 17:02:00,3.73621,3.74365,3.73621,3.73868,5270000.0
2007-07-16 17:03:00,3.73848,3.74357,3.73505,3.74004,4880000.0
2007-07-16 17:04:00,3.73989,3.74293,3.73319,3.73806,5640000.0
2007-07-16 17:05:00,3.73974,3.74484,3.73741,3.73741,4890000.0
2007-07-16 17:06:00,3.74524,3.74524,3.73569,3.73569,7140000.0
2007-07-16 17:07:00,3.74369,3.74514,3.73891,3.74481,7900000.0
2007-07-16 17:08:00,3.73833,3.74506,3.73351,3.74301,5640000.0
2007-07-16 17:09:00,3.74568,3.74692,3.73435,3.74394,8640000.0
2007-07-16 17:10:00,3.74521,3.74592,3.73672,3.74504,6000000.0
2007-07-16 17:11:00,3.74046,3.74787,3.73652,3.73876,7130000.0
2007-07-16 17:12:00,3.74483,3.74483,3.73898,3.74168,5640000.0
2007-07-16 17:13:00,3.7454,3.74635,3.74072,3.74334,4520000.0
2007-07-16 17:14:00,3.74082,3.74728,3.73896,3.7435,9800000.0
2007-07-16 17:15:00,3.7458,3.74733,3.73542,3.74204,10900000.0
2007-07-16 17:16:00,3.73768,3.74631,3.73768,3.74368,7140000.0
2007-07-16 17:17:00,3.74242,3.7431,3.73573,3.73723,6010000.0
2007-07-16 17:18:00,3.7445,3.74543,3.73033,3.73033,4510000.0
2007-07-16 17:19:00,3.73402,3.74373,3.73402,3.74248,5260000.0
2007-07-16 17:20:00,3.74011,3.746,3.73532,3.74429,4510000.0
2007-07-16 17:21:00,3.74201,3.74295,3.73237,3.73756,5650000.0
2007-07-16 17:22:00,3.73753,3.7428,3.73232,3.7428,11650000.0
2007-07-16 17:23:00,3.74332,3.74332,3.73546,3.74329,4890000.0
2007-07-16 17:24:00,3.73487,3.74231,3.7329,3.74172,10530000.0
2007-07-16 17:25:00,3.73652,3.74057,3.73072,3.73156,6030000.0
2007-07-16 17:26:00,3.7421,3.74305,3.73704,3.74275,4530000.0
2007-07-16 17:27:00,3.74156,3.74156,3.73417,3.73471,8640000.0
2007-07-16 17:28:00,3.73726,3.7422,3.73161,3.73737,6770000.0
2007-07-16 17:29:00,3.74076,3.74238,3.73188,3.74194,7880000.0
2007-07-16 17:30:00,3.74086,3.74361,3.73332,3.73475,6010000.0
2007-07-16 17:31:00,3.74102,3.74144,3.73261,3.73261,7140000.0
2007-07-16 17:32:00,3.73773,3.74198,3.73666,3.74051,6030000.0
2007-07-16 17:33:00,3.73854,3.74103,3.72954,3.7394,10910000.0
2007-07-16 17:34:00,3.73093,3.73927,3.73093,3.73329,4880000.0
2007-07-16 17:35:00,3.74135,3.74244,3.73322,3.74244,9760000.0
2007-07-16 17:36:00,3.73391,3.73992,3.73152,3.73493,4140000.0
2007-07-16 17:37:00,3.73558,3.74401,3.73475,3.73829,4910000.0
2007-07-16 17:38:00,3.73723,3.74381,3.73164,3.74289,15400000.0
2007-07-16 17:39:00,3.74108,3.74458,3.73139,3.73921,7900000.0
2007-07-16 17:40:00,3.73752,3.74246,3.73005,3.73005,10890000.0
2007-07-16 17:41:00,3.74066,3.74071,3.73081,3.73567,6010000.0
2007-07-16 17:42:00,3.73261,3.74792,3.73164,3.73944,12390000.0
2007-07-16 17:43:00,3.73681,3.74125,3.73162,3.73729,13530000.0
2007-07-16 17:44:00,3.74338,3.74338,3.73599,3.73803,4880000.0
2007-07-16 17:45:00,3.73862,3.74429,3.73545,3.743,8640000.0
2007-07-16 17:46:00,3.73768,3.74334,3.73492,3.74334,5260000.0
2007-07-16 17:47:00,3.7405,3.74366,3.73639,3.74108,6770000.0
2007-07-16 17:48:00,3.74336,3.74347,3.73721,3.73841,5250000.0
2007-07-16 17:49:00,3.74339,3.74466,3.73638,3.74192,4510000.0
2007-07-16 17:50:00,3.73415,3.74655,3.73415,3.74175,6400000.0
2007-07-16 17:51:00,3.73421,3.74725,3.73312,3.7406,6770000.0
2007-07-16 17:52:00,3.74317,3.74377,3.73644,3.73996,6020000.0
2007-07-16 17:53:00,3.74345,3.74345,3.73563,3.74328,6010000.0
2007-07-16 17:54:00,3.74119,3.74391,3.73289,3.74391,5640000.0
2007-07-16 17:55:00,3.74022,3.74454,3.73186,3.74454,7530000.0
2007-07-16 17:56:00,3.74249,3.74343,3.73254,3.73883,6760000.0
2007-07-16 17:57:00,3.73645,3.74435,3.73305,3.73928,8650000.0
2007-07-16 17:58:00,3.73632,3.74622,3.73632,3.74192,8650000.0
2007-07-16 17:59:00,3.74243,3.74524,3.73552,3.74257,10160000.0
2007-07-16 18:00:00,3.74359,3.74796,3.73631,3.74013,13900000.0
2007-07-16 18:01:00,3.74396,3.74463,3.73763,3.73784,4520000.0
2007-07-16 18:02:00,3.74299,3.74403,3.73419,3.74403,10520000.0
2007-07-16 18:03:00,3.74478,3.7462,3.73642,3.73642,4890000.0
2007-07-16 18:04:00,3.74482,3.74949,3.73807,3.74212,5280000.0
2007-07-16 18:05:00,3.74504,3.74978,3.73822,3.74529,9030000.0
2007-07-16 18:06:00,3.74151,3.74724,3.738,3.74578,7510000.0
2007-07-16 18:07:00,3.7405,3.74496,3.73818,3.73818,5630000.0
2007-07-16 18:08:00,3.74115,3.74714,3.73848,3.74526,5660000.0
2007-07-16 18:09:00,3.74409,3.74557,3.74098,3.74557,4880000.0
2007-07-16 18:10:00,3.74622,3.74713,3.73731,3.74632,4900000.0
2007-07-16 18:11:00,3.74528,3.74528,3.7383,3.74037,4140000.0
2007-07-16 18:12:00,3.74621,3.74621,3.73554,3.74268,10160000.0
2007-07-16 18:13:00,3.7457,3.74696,3.74062,3.74082,4880000.0
2007-07-16 18:14:00,3.74438,3.74625,3.73638,3.74436,11260000.0
2007-07-16 18:15:00,3.73979,3.74588,3.73544,3.74588,8260000.0
2007-07-16 18:17:00,3.74522,3.74522,3.7407,3.74299,4510000.0
2007-07-16 18:18:00,3.74175,3.74559,3.7392,3.74559,4510000.0
2007-07-16 18:19:00,3.74184,3.74877,3.73844,3.74115,5650000.0
2007-07-16 18:20:00,3.73844,3.74353,3.73722,3.73722,4510000.0
2007-07-16 18:21:00,3.7325,3.74401,3.7325,3.74401,5280000.0
2007-07-16 18:22:00,3.74456,3.74456,3.73576,3.74273,6760000.0
2007-07-16 18:23:00,3.74478,3.74478,3.73794,3.73898,3770000.0
2007-07-16 18:24:00,3.74489,3.74625,3.73729,3.7448,5270000.0
2007-07-16 18:26:00,3.7446,3.74568,3.73557,3.74025,9770000.0
2007-07-16 18:27:00,3.73892,3.74686,3.73892,3.74232,4880000.0
2007-07-16 18:28:00,3.74497,3.74497,3.73975,3.74394,4510000.0
2007-07-16 18:29:00,3.74525,3.74525,3.73487,3.74345,5660000.0
2007-07-16 18:30:00,3.74589,3.74589,3.73819,3.74583,6770000.0
2007-07-16 18:31:00,3.74421,3.74602,3.74101,3.74101,4520000.0
2007-07-16 18:32:00,3.74516,3.74516,3.73383,3.73383,5260000.0
2007-07-16 18:34:00,3.73797,3.75008,3.73797,3.74637,6010000.0
2007-07-16 18:35:00,3.73802,3.74581,3.73802,3.74554,9760000.0
2007-07-16 18:36:00,3.74319,3.74484,3.74062,3.74424,3760000.0
2007-07-16 18:37:00,3.73977,3.74707,3.73809,3.7418,10160000.0
2007-07-16 18:38:00,3.74064,3.74608,3.74064,3.74572,5260000.0
2007-07-16 18:39:00,3.74577,3.74618,3.73672,3.74604,7510000.0
2007-07-16 18:40:00,3.73582,3.74471,3.73516,3.73516,5250000.0
2007-07-16 18:41:00,3.74275,3.74485,3.73608,3.74007,4510000.0
2007-07-16 18:42:00,3.74245,3.74623,3.73497,3.73497,6390000.0
2007-07-16 18:43:00,3.74455,3.74455,3.73794,3.74238,5250000.0
2007-07-16 18:44:00,3.74447,3.74631,3.73603,3.74621,4140000.0
2007-07-16 18:45:00,3.73991,3.74549,3.73402,3.74549,7510000.0
2007-07-16 18:46:00,3.74115,3.7476,3.73813,3.74558,7510000.0
2007-07-16 18:48:00,3.73993,3.74584,3.73583,3.74013,6390000.0
2007-07-16 18:49:00,3.74032,3.74611,3.73622,3.74419,6380000.0
2007-07-16 18:50:00,3.7436,3.74499,3.73496,3.73496,6380000.0
2007-07-16 18:51:00,3.74024,3.7449,3.73596,3.73596,4140000.0
2007-07-16 18:52:00,3.73966,3.74558,3.73575,3.74558,6400000.0
2007-07-16 18:53:00,3.74246,3.74775,3.73694,3.73694,7900000.0
2007-07-16 18:54:00,3.74455,3.74459,3.73841,3.74201,8280000.0
2007-07-16 18:55:00,3.73391,3.74314,3.73391,3.74071,6000000.0
2007-07-16 18:56:00,3.73965,3.74536,3.73773,3.7405,5640000.0
2007-07-16 18:57:00,3.74522,3.74522,3.73608,3.73991,3770000.0
2007-07-16 18:58:00,3.74417,3.74627,3.7357,3.74361,7510000.0
2007-07-16 18:59:00,3.74026,3.74599,3.73872,3.74105,6760000.0
2007-07-16 19:00:00,3.74487,3.74487,3.7317,3.74122,9400000.0
2007-07-16 19:01:00,3.7453,3.74591,3.74017,3.74175,5260000.0
2007-07-16 19:02:00,3.74546,3.74546,3.73994,3.74478,4150000.0
2007-07-16 19:03:00,3.74284,3.74356,3.73482,3.74356,5630000.0
2007-07-16 19:04:00,3.74558,3.7469,3.74083,3.74084,4510000.0
2007-07-16 19:05:00,3.74133,3.74643,3.73638,3.74607,4880000.0
2007-07-16 19:06:00,3.74492,3.74492,3.73419,3.74177,4880000.0
2007-07-16 19:07:00,3.74416,3.74416,3.73379,3.74414,4880000.0
2007-07-16 19:08:00,3.7443,3.7443,3.73663,3.7371,6770000.0
2007-07-16 19:09:00,3.74576,3.74576,3.73855,3.74386,6400000.0
2007-07-16 19:10:00,3.74075,3.74452,3.73439,3.74122,5270000.0
2007-07-16 19:11:00,3.73794,3.7425,3.7331,3.74096,6010000.0
2007-07-16 19:12:00,3.74115,3.74167,3.73655,3.73928,4510000.0
2007-07-16 19:13:00,3.73433,3.73852,3.73433,3.73852,1510000.0
2007-07-16 19:15:00,3.74127,3.74336,3.73278,3.73737,6010000.0
2007-07-16 19:16:00,3.74243,3.74243,3.73111,3.73548,5260000.0
2007-07-16 19:20:00,3.73071,3.74298,3.73071,3.73769,7510000.0
2007-07-16 19:21:00,3.73851,3.74083,3.73108,3.74083,5260000.0
2007-07-16 19:22:00,3.74064,3.74129,3.73179,3.73961,8640000.0
2007-07-16 19:23:00,3.74138,3.74138,3.736,3.736,4880000.0
2007-07-16 19:24:00,3.73775,3.74197,3.73551,3.74197,5630000.0
2007-07-16 19:25:00,3.73763,3.74323,3.7337,3.74138,5270000.0
2007-07-16 19:26:00,3.73682,3.74411,3.73311,3.74197,7880000.0
2007-07-16 19:27:00,3.73739,3.74287,3.73726,3.73794,5630000.0
2007-07-16 19:28:00,3.73962,3.74125,3.73679,3.74082,5250000.0
2007-07-16 19:30:00,3.73565,3.73988,3.73071,3.73538,3760000.0
2007-07-16 19:32:00,3.74114,3.74276,3.73846,3.73846,4880000.0
2007-07-16 19:33:00,3.73202,3.74149,3.73175,3.73175,8250000.0
2007-07-16 19:34:00,3.73962,3.74176,3.73633,3.73633,6380000.0
2007-07-16 19:35:00,3.74086,3.74289,3.73327,3.73861,6770000.0
2007-07-16 19:36:00,3.74217,3.74304,3.73331,3.73331,4510000.0
2007-07-16 19:37:00,3.74355,3.74399,3.73475,3.73475,5260000.0
2007-07-16 19:38:00,3.74254,3.74415,3.73338,3.73338,5630000.0
2007-07-16 19:39:00,3.74258,3.74258,3.73252,3.73252,6770000.0
2007-07-16 19:40:00,3.73775,3.74449,3.73567,3.74385,5640000.0
2007-07-16 19:41:00,3.74405,3.74678,3.74082,3.74456,4890000.0
2007-07-16 19:42:00,3.74089,3.74554,3.74003,3.74554,4130000.0
2007-07-16 19:43:00,3.738,3.74559,3.73606,3.73606,4880000.0
2007-07-16 19:44:00,3.73828,3.74338,3.73523,3.74338,7500000.0
2007-07-16 19:45:00,3.73262,3.74497,3.73216,3.74497,15780000.0
2007-07-16 19:46:00,3.74473,3.74473,3.73613,3.74246,7140000.0
2007-07-16 19:47:00,3.74096,3.74096,3.73481,3.73481,7130000.0
2007-07-16 19:51:00,3.73546,3.74562,3.73546,3.73936,5250000.0
2007-07-16 19:52:00,3.744,3.744,3.73586,3.73881,4140000.0
2007-07-16 19:54:00,3.7374,3.74507,3.7374,3.74361,5260000.0
2007-07-16 19:55:00,3.73136,3.74164,3.73136,3.73793,5630000.0
2007-07-16 19:56:00,3.74285,3.74399,3.73711,3.7435,4890000.0
2007-07-16 19:57:00,3.74175,3.74517,3.735,3.74176,7510000.0
2007-07-16 19:58:00,3.74191,3.74398,3.73367,3.73813,6750000.0
2007-07-16 19:59:00,3.74235,3.74322,3.73785,3.73883,5630000.0
2007-07-16 20:00:00,3.74138,3.74727,3.73998,3.74123,4880000.0
2007-07-16 20:01:00,3.73543,3.74177,3.73388,3.74177,7150000.0
2007-07-16 20:02:00,3.74436,3.74436,3.73444,3.74315,6760000.0
2007-07-16 20:03:00,3.74454,3.74569,3.73552,3.73563,4880000.0
2007-07-16 20:04:00,3.74412,3.74412,3.73159,3.74115,6400000.0
2007-07-16 20:05:00,3.7436,3.74481,3.73557,3.7402,6010000.0
2007-07-16 20:06:00,3.73874,3.74592,3.73874,3.73986,7880000.0
2007-07-16 20:07:00,3.74233,3.74357,3.73299,3.74357,4510000.0
2007-07-16 20:08:00,3.74401,3.74618,3.73618,3.74419,4880000.0
2007-07-16 20:11:00,3.73713,3.74411,3.7332,3.74411,5630000.0
2007-07-16 20:12:00,3.73553,3.74571,3.73553,3.74508,16900000.0
2007-07-16 20:13:00,3.73905,3.74745,3.73403,3.7395,7880000.0
2007-07-16 20:15:00,3.74698,3.74698,3.73622,3.74492,15050000.0
2007-07-16 20:16:00,3.73654,3.7417,3.73654,3.7417,3010000.0
2007-07-16 20:23:00,3.73852,3.74243,3.73852,3.74243,4510000.0
2007-07-16 20:24:00,3.74199,3.74336,3.73348,3.73851,5270000.0
2007-07-16 20:25:00,3.73767,3.74258,3.73599,3.7365,5650000.0
2007-07-16 20:26:00,3.73441,3.74027,3.72901,3.74027,3400000.0
2007-07-16 20:27:00,3.74024,3.74123,3.73662,3.7403,4910000.0
2007-07-16 20:29:00,3.73897,3.73931,3.73037,3.73931,7910000.0
2007-07-16 20:30:00,3.73789,3.74499,3.7356,3.7356,7530000.0
2007-07-16 20:32:00,3.73785,3.74175,3.72934,3.74055,6020000.0
2007-07-16 20:33:00,3.73804,3.73804,3.73804,3.73804,380000.0
2007-07-16 20:34:00,3.73927,3.73927,3.73005,3.73005,4900000.0
2007-07-16 20:35:00,3.73391,3.74201,3.73029,3.73727,6760000.0
2007-07-16 20:36:00,3.72965,3.73913,3.72965,3.73449,4520000.0
2007-07-16 20:37:00,3.73072,3.74099,3.73072,3.74099,3400000.0
2007-07-16 20:40:00,3.74113,3.74345,3.73286,3.73286,4540000.0
2007-07-16 20:41:00,3.73867,3.74028,3.7358,3.74028,4890000.0
2007-07-16 20:43:00,3.74214,3.74441,3.73447,3.73767,7140000.0
2007-07-16 20:44:00,3.73734,3.74525,3.73396,3.74294,10140000.0
2007-07-16 20:45:00,3.7421,3.74405,3.7362,3.74405,4130000.0
2007-07-16 20:46:00,3.74011,3.74142,3.73567,3.73567,3380000.0
2007-07-16 20:48:00,3.73731,3.74213,3.73158,3.74024,5630000.0
2007-07-16 20:50:00,3.7397,3.74208,3.73586,3.73586,7500000.0
2007-07-16 20:51:00,3.73984,3.73984,3.73278,3.73278,3750000.0
2007-07-16 20:52:00,3.73751,3.74092,3.73751,3.74078,3750000.0
2007-07-16 20:53:00,3.73797,3.73797,3.73789,3.73789,1500000.0
2007-07-16 20:59:00,3.73547,3.74069,3.73493,3.73493,8630000.0
2007-07-16 21:00:00,3.74119,3.74153,3.73954,3.73954,2640000.0
2007-07-16 21:01:00,3.73829,3.73874,3.73036,3.73036,1510000.0
2007-07-16 21:03:00,3.74038,3.74038,3.73311,3.73471,4140000.0
2007-07-16 21:04:00,3.74045,3.74073,3.73351,3.73517,6020000.0
2007-07-16 21:05:00,3.73463,3.73958,3.72888,3.73958,4140000.0
2007-07-16 21:06:00,3.74061,3.74061,3.74053,3.74053,1500000.0
2007-07-16 21:07:00,3.74139,3.74277,3.73318,3.74125,4140000.0
2007-07-16 21:10:00,3.73909,3.74023,3.73812,3.73879,7890000.0
2007-07-16 21:11:00,3.7369,3.74229,3.7369,3.74138,1890000.0
2007-07-16 21:12:00,3.74016,3.74073,3.73311,3.73311,3750000.0
2007-07-16 21:13:00,3.72977,3.73935,3.72885,3.7365,4890000.0
2007-07-16 21:14:00,3.73605,3.74173,3.73151,3.73638,7880000.0
2007-07-16 21:15:00,3.73614,3.74315,3.73614,3.74315,4130000.0
2007-07-16 21:16:00,3.73578,3.74086,3.73334,3.74049,5260000.0
2007-07-16 21:20:00,3.73177,3.74155,3.73177,3.73809,4150000.0
2007-07-16 21:21:00,3.73871,3.7395,3.73016,3.7395,4890000.0
2007-07-16 21:22:00,3.72966,3.73719,3.72861,3.73657,4140000.0
2007-07-16 21:23:00,3.73625,3.74332,3.7335,3.7335,6390000.0
2007-07-16 21:26:00,3.74157,3.74251,3.73151,3.73592,9410000.0
2007-07-16 21:28:00,3.73854,3.73854,3.73501,3.73501,2260000.0
2007-07-16 21:29:00,3.74092,3.74218,3.73269,3.73682,6400000.0
2007-07-16 21:30:00,3.74042,3.74042,3.74042,3.74042,750000.0
2007-07-16 21:31:00,3.74001,3.74001,3.73093,3.73981,5650000.0
2007-07-16 21:32:00,3.74134,3.74219,3.7372,3.73724,3010000.0
2007-07-16 21:34:00,3.74034,3.7409,3.7307,3.74079,5660000.0
2007-07-16 21:35:00,3.73628,3.74343,3.73302,3.74024,9420000.0
2007-07-16 21:36:00,3.74015,3.74045,3.73395,3.73608,4150000.0
2007-07-16 21:37:00,3.74075,3.7411,3.73469,3.74098,3770000.0
2007-07-16 21:38:00,3.73882,3.73949,3.73366,3.73821,3760000.0
2007-07-16 21:39:00,3.73576,3.74108,3.73041,3.73041,4140000.0
2007-07-16 21:40:00,3.73822,3.73925,3.73214,3.73925,2630000.0
2007-07-16 21:41:00,3.73892,3.73892,3.72952,3.73628,5270000.0
2007-07-16 21:44:00,3.72973,3.74005,3.72973,3.7333,2640000.0
2007-07-16 21:45:00,3.73991,3.74106,3.73148,3.73707,5290000.0
2007-07-16 21:46:00,3.73781,3.73923,3.7287,3.72953,4540000.0
2007-07-16 21:47:00,3.73903,3.73938,3.7287,3.72955,4910000.0
2007-07-16 21:50:00,3.73869,3.73899,3.72881,3.73899,1510000.0
2007-07-16 21:51:00,3.73399,3.74041,3.73286,3.73343,8660000.0
2007-07-16 21:52:00,3.73844,3.7399,3.72942,3.73268,2270000.0
2007-07-16 21:53:00,3.73478,3.7403,3.73478,3.73923,1880000.0
2007-07-16 21:54:00,3.73991,3.73991,3.73452,3.73926,4150000.0
2007-07-16 21:55:00,3.73978,3.73978,3.73022,3.73912,6800000.0
2007-07-16 21:56:00,3.72992,3.72992,3.72992,3.72992,750000.0
2007-07-16 21:57:00,3.73358,3.73951,3.72872,3.73428,3770000.0
2007-07-16 21:58:00,3.73698,3.73747,3.7291,3.7291,2270000.0
2007-07-16 21:59:00,3.73953,3.73953,3.73953,3.73953,750000.0
2007-07-16 22:00:00,3.73556,3.7421,3.7335,3.7335,4520000.0
2007-07-16 22:01:00,3.73759,3.74,3.72911,3.72911,8290000.0
2007-07-16 22:02:00,3.73935,3.73967,3.73014,3.73935,3780000.0
2007-07-16 22:03:00,3.73512,3.73925,3.73512,3.73925,1500000.0
2007-07-16 22:06:00,3.73854,3.7386,3.73854,3.7386,760000.0
2007-07-16 22:07:00,3.73807,3.73862,3.7345,3.738,2260000.0
2007-07-16 22:08:00,3.73869,3.74013,3.72924,3.73985,4920000.0
2007-07-16 22:09:00,3.73944,3.73944,3.73258,3.73258,760000.0
2007-07-16 22:10:00,3.73385,3.73893,3.72835,3.73893,1890000.0
2007-07-16 22:11:00,3.73038,3.74219,3.73038,3.73899,3770000.0
2007-07-16 22:12:00,3.73855,3.74195,3.73278,3.73522,3410000.0
2007-07-16 22:13:00,3.73926,3.73926,3.73051,3.73051,1140000.0
2007-07-16 22:14:00,3.72968,3.73918,3.72968,3.73885,2640000.0
2007-07-16 22:15:00,3.74161,3.74161,3.72987,3.73489,4530000.0
2007-07-16 22:16:00,3.73584,3.74073,3.73148,3.73938,3400000.0
2007-07-16 22:17:00,3.73933,3.73933,3.73386,3.73794,3400000.0
2007-07-16 22:18:00,3.73976,3.73976,3.73792,3.7391,1900000.0
2007-07-16 22:21:00,3.74036,3.74202,3.73036,3.73475,10150000.0
2007-07-16 22:24:00,3.74012,3.74297,3.7309,3.74153,3760000.0
2007-07-16 22:25:00,3.74112,3.74112,3.7272,3.73601,5640000.0
2007-07-16 22:27:00,3.73114,3.74027,3.73114,3.74027,3770000.0
2007-07-16 22:28:00,3.74023,3.74154,3.73184,3.73184,4890000.0
2007-07-16 22:30:00,3.73737,3.74377,3.73519,3.74377,3010000.0
2007-07-16 22:33:00,3.73809,3.74013,3.72854,3.73346,3390000.0
2007-07-16 22:34:00,3.73524,3.73996,3.72996,3.73989,5260000.0
2007-07-16 22:35:00,3.74033,3.74033,3.7314,3.73869,7130000.0
2007-07-16 22:36:00,3.73942,3.74038,3.73052,3.73952,3390000.0
2007-07-16 22:37:00,3.73952,3.74035,3.73181,3.73439,6010000.0
2007-07-16 22:38:00,3.73859,3.74059,3.73641,3.73968,4520000.0
2007-07-16 22:39:00,3.74008,3.74008,3.72805,3.73914,4130000.0
2007-07-16 22:40:00,3.73882,3.74002,3.73032,3.73032,3010000.0
2007-07-16 22:41:00,3.73992,3.73992,3.73052,3.73052,1130000.0
2007-07-16 22:42:00,3.73972,3.73972,3.72654,3.73384,4140000.0
2007-07-16 22:43:00,3.7351,3.73758,3.72849,3.73065,3010000.0
2007-07-16 22:44:00,3.74131,3.74163,3.73135,3.73656,6750000.0
2007-07-16 22:45:00,3.7365,3.74007,3.73624,3.74007,2250000.0
2007-07-16 22:46:00,3.73774,3.74171,3.73212,3.73222,9020000.0
2007-07-16 22:49:00,3.73885,3.74316,3.7342,3.74208,8270000.0
2007-07-16 22:52:00,3.7388,3.74073,3.73264,3.74073,6760000.0
2007-07-16 22:53:00,3.74043,3.74043,3.73388,3.73429,6390000.0
2007-07-16 22:54:00,3.73893,3.74086,3.73125,3.74034,4140000.0
2007-07-16 22:55:00,3.74222,3.74254,3.73233,3.73452,4130000.0
2007-07-16 22:59:00,3.73458,3.74003,3.73458,3.74003,760000.0
2007-07-16 23:00:00,3.73985,3.74272,3.73398,3.74206,4880000.0
2007-07-16 23:01:00,3.73463,3.73869,3.73463,3.73869,1500000.0
2007-07-16 23:02:00,3.73581,3.74095,3.73581,3.73869,4880000.0
2007-07-16 23:03:00,3.74009,3.74009,3.73007,3.73007,4880000.0
2007-07-16 23:04:00,3.74053,3.74094,3.73558,3.74019,7880000.0
2007-07-16 23:05:00,3.73857,3.73915,3.72926,3.73393,7140000.0
2007-07-16 23:06:00,3.73458,3.73458,3.73458,3.73458,750000.0
2007-07-16 23:07:00,3.73992,3.73992,3.73992,3.73992,750000.0
2007-07-16 23:08:00,3.73463,3.73992,3.73463,3.73992,1500000.0
2007-07-16 23:14:00,3.74023,3.74023,3.73052,3.73725,6760000.0
2007-07-16 23:15:00,3.74021,3.74459,3.73714,3.74041,3770000.0
2007-07-16 23:16:00,3.73618,3.73952,3.73295,3.73295,4130000.0
2007-07-16 23:19:00,3.73635,3.74218,3.73635,3.74005,4520000.0
2007-07-16 23:20:00,3.73736,3.74287,3.7336,3.74065,5280000.0
2007-07-16 23:21:00,3.74089,3.74089,3.73919,3.73919,1130000.0
2007-07-16 23:25:00,3.73665,3.74058,3.73605,3.74058,4510000.0
2007-07-16 23:26:00,3.7373,3.74115,3.7347,3.7347,3010000.0
2007-07-16 23:28:00,3.73517,3.73892,3.7346,3.7346,2250000.0
2007-07-16 23:29:00,3.73512,3.74026,3.72776,3.7341,9760000.0
2007-07-16 23:30:00,3.73101,3.73901,3.73101,3.73901,2250000.0
2007-07-16 23:32:00,3.74043,3.74043,3.73533,3.73834,6760000.0
2007-07-16 23:33:00,3.74045,3.74045,3.73971,3.73991,2250000.0
2007-07-16 23:34:00,3.74118,3.74118,3.73542,3.74,5630000.0
2007-07-16 23:36:00,3.73668,3.74088,3.73597,3.74022,4500000.0
2007-07-16 23:38:00,3.73689,3.74084,3.73166,3.73458,7140000.0
2007-07-16 23:39:00,3.73881,3.74016,3.73386,3.73934,2640000.0
2007-07-16 23:40:00,3.73938,3.73938,3.73052,3.73652,6770000.0
2007-07-16 23:41:00,3.73985,3.74047,3.73423,3.73955,5630000.0
2007-07-16 23:42:00,3.73569,3.74084,3.73358,3.73602,3750000.0
2007-07-16 23:43:00,3.73426,3.7405,3.73426,3.74039,4510000.0
2007-07-16 23:44:00,3.73838,3.73838,3.72845,3.72909,4890000.0
2007-07-16 23:45:00,3.7412,3.74417,3.73294,3.73641,5260000.0
2007-07-16 23:46:00,3.73926,3.73956,3.73484,3.73956,3020000.0
2007-07-16 23:47:00,3.74003,3.74095,3.73363,3.73805,5270000.0
2007-07-16 23:49:00,3.73854,3.73854,3.73062,3.73062,4890000.0
2007-07-16 23:50:00,3.74081,3.74081,3.73175,3.74031,4510000.0
2007-07-16 23:58:00,3.7373,3.74067,3.73204,3.73548,4150000.0
2007-07-16 23:59:00,3.7317,3.73758,3.7317,3.732,3390000.0
2007-07-17 00:00:00,3.73233,3.73792,3.73172,3.73458,3760000.0
2007-07-17 00:01:00,3.73815,3.74033,3.73239,3.73239,3790000.0
2007-07-17 00:02:00,3.73224,3.74098,3.73224,3.7407,3400000.0
2007-07-17 00:04:00,3.73995,3.73995,3.7359,3.7359,1130000.0
2007-07-17 00:05:00,3.73382,3.74522,3.73382,3.74005,5280000.0
2007-07-17 00:06:00,3.73516,3.73954,3.73003,3.73645,3780000.0
2007-07-17 00:07:00,3.74077,3.74077,3.7349,3.7349,3390000.0
2007-07-17 00:08:00,3.74007,3.7416,3.73914,3.741,4160000.0
2007-07-17 00:09:00,3.73974,3.74156,3.7311,3.73148,5280000.0
2007-07-17 00:10:00,3.73809,3.73878,3.72909,3.72909,6040000.0
2007-07-17 00:11:00,3.73687,3.74103,3.73151,3.73241,5650000.0
2007-07-17 00:12:00,3.74083,3.74166,3.73559,3.73977,4520000.0
2007-07-17 00:13:00,3.73882,3.74003,3.73076,3.7393,2280000.0
2007-07-17 00:15:00,3.74542,3.74563,3.73583,3.73583,9390000.0
2007-07-17 00:17:00,3.73623,3.74178,3.73623,3.74178,4140000.0
2007-07-17 00:20:00,3.73608,3.74738,3.73608,3.73965,7510000.0
2007-07-17 00:21:00,3.73553,3.74085,3.73305,3.7394,6760000.0
2007-07-17 00:22:00,3.73737,3.74141,3.73172,3.73752,9030000.0
2007-07-17 00:23:00,3.73984,3.73984,3.73974,3.73974,1500000.0
2007-07-17 00:24:00,3.74041,3.74229,3.73519,3.73771,5260000.0
2007-07-17 00:25:00,3.73796,3.74164,3.73234,3.74164,6010000.0
2007-07-17 00:27:00,3.74139,3.74577,3.73318,3.73318,5260000.0
2007-07-17 00:28:00,3.73791,3.7417,3.73499,3.74164,4500000.0
2007-07-17 00:29:00,3.74133,3.74133,3.73563,3.74112,9010000.0
2007-07-17 00:30:00,3.74492,3.74528,3.73974,3.74417,5260000.0
2007-07-17 00:31:00,3.74102,3.74117,3.73572,3.73659,7140000.0
2007-07-17 00:32:00,3.73788,3.74173,3.73493,3.74048,3010000.0
2007-07-17 00:33:00,3.73496,3.74132,3.73432,3.73796,2640000.0
2007-07-17 00:34:00,3.7397,3.74016,3.73417,3.73936,2640000.0
2007-07-17 00:35:00,3.73694,3.74029,3.7312,3.7319,7880000.0
2007-07-17 00:36:00,3.73162,3.74102,3.73162,3.74048,3380000.0
2007-07-17 00:37:00,3.73385,3.74033,3.73385,3.73785,5270000.0
2007-07-17 00:38:00,3.74128,3.74128,3.73735,3.73735,3750000.0
2007-07-17 00:40:00,3.73911,3.74102,3.73402,3.73838,7130000.0
2007-07-17 00:42:00,3.74127,3.74127,3.7377,3.74097,3750000.0
2007-07-17 00:44:00,3.74088,3.74088,3.73502,3.7408,3020000.0
2007-07-17 00:45:00,3.74546,3.74564,3.73532,3.73532,5650000.0
2007-07-17 00:46:00,3.74085,3.74629,3.73448,3.73856,8260000.0
2007-07-17 00:50:00,3.73616,3.73846,3.73044,3.73109,5250000.0
2007-07-17 00:51:00,3.73209,3.73702,3.73209,3.73702,1500000.0
2007-07-17 00:53:00,3.74125,3.74125,3.73963,3.74036,5250000.0
2007-07-17 00:54:00,3.74135,3.74135,3.73181,3.73665,6020000.0
2007-07-17 00:55:00,3.73981,3.73987,3.72926,3.73987,5260000.0
2007-07-17 00:56:00,3.74253,3.74491,3.73315,3.73315,4510000.0
2007-07-17 00:57:00,3.73968,3.74141,3.73427,3.73991,6030000.0
2007-07-17 00:58:00,3.73998,3.73998,3.73191,3.73584,4880000.0
2007-07-17 01:00:00,3.73533,3.74369,3.73533,3.74369,7530000.0
2007-07-17 01:02:00,3.74047,3.74132,3.73567,3.73934,9020000.0
2007-07-17 01:04:00,3.73553,3.74109,3.73553,3.73594,7140000.0
2007-07-17 01:05:00,3.73611,3.74092,3.73192,3.74,6380000.0
2007-07-17 01:06:00,3.74048,3.74207,3.73227,3.73986,12390000.0
2007-07-17 01:07:00,3.73907,3.73972,3.7344,3.73532,4510000.0
2007-07-17 01:09:00,3.73191,3.74048,3.73191,3.74048,1880000.0
2007-07-17 01:10:00,3.74121,3.74121,3.73587,3.73769,5640000.0
2007-07-17 01:11:00,3.73944,3.74007,3.73076,3.73631,5260000.0
2007-07-17 01:12:00,3.74047,3.74047,3.73125,3.73832,4900000.0
2007-07-17 01:13:00,3.73757,3.7413,3.73192,3.73989,5640000.0
2007-07-17 01:14:00,3.74145,3.74145,3.73651,3.74017,5250000.0
2007-07-17 01:15:00,3.7408,3.74267,3.73591,3.73996,5630000.0
2007-07-17 01:16:00,3.73957,3.74065,3.7341,3.73985,5260000.0
2007-07-17 01:17:00,3.74047,3.74278,3.73577,3.73655,7140000.0
2007-07-17 01:18:00,3.74,3.74,3.73611,3.73611,1880000.0
2007-07-17 01:21:00,3.73554,3.74049,3.73554,3.7401,4130000.0
2007-07-17 01:22:00,3.74139,3.74139,3.73608,3.7361,6750000.0
2007-07-17 01:23:00,3.74149,3.74212,3.73321,3.74182,4510000.0
2007-07-17 01:24:00,3.74022,3.74154,3.73615,3.73615,4880000.0
2007-07-17 01:25:00,3.73578,3.73586,3.73171,3.73171,1880000.0
2007-07-17 01:29:00,3.7414,3.7414,3.73243,3.7348,5260000.0
2007-07-17 01:30:00,3.741,3.74294,3.73902,3.7428,4510000.0
2007-07-17 01:31:00,3.73667,3.74148,3.73174,3.73174,4890000.0
2007-07-17 01:33:00,3.74167,3.74167,3.73168,3.74073,4130000.0
2007-07-17 01:37:00,3.74193,3.74193,3.73342,3.73677,2640000.0
2007-07-17 01:38:00,3.74123,3.74223,3.73657,3.73657,4500000.0
2007-07-17 01:41:00,3.74132,3.74132,3.73173,3.74116,7510000.0
2007-07-17 01:42:00,3.73683,3.74315,3.73683,3.74147,5630000.0
2007-07-17 01:43:00,3.73477,3.73924,3.73477,3.73726,3380000.0
2007-07-17 01:44:00,3.73166,3.7374,3.7303,3.73439,6760000.0
2007-07-17 01:45:00,3.74288,3.74338,3.73753,3.74288,13150000.0
2007-07-17 01:46:00,3.73522,3.74212,3.7352,3.7352,4890000.0
2007-07-17 01:47:00,3.7395,3.7395,3.734,3.73423,4150000.0
2007-07-17 01:53:00,3.73452,3.7397,3.73369,3.73394,5260000.0
2007-07-17 01:54:00,3.73366,3.73958,3.7329,3.73417,6000000.0
2007-07-17 01:55:00,3.73846,3.73846,3.73769,3.73769,1130000.0
2007-07-17 01:56:00,3.73383,3.73383,3.73383,3.73383,750000.0
2007-07-17 01:57:00,3.73392,3.73476,3.73392,3.73476,2250000.0
2007-07-17 01:58:00,3.73383,3.73856,3.73287,3.73363,10140000.0
2007-07-17 02:00:00,3.73707,3.73707,3.73175,3.73658,3010000.0
2007-07-17 02:01:00,3.73968,3.73968,3.72892,3.73392,8670000.0
2007-07-17 02:02:00,3.73729,3.73729,3.72713,3.73298,4510000.0
2007-07-17 02:03:00,3.73734,3.73906,3.72911,3.73906,7880000.0
2007-07-17 02:04:00,3.73853,3.74132,3.73127,3.73325,5660000.0
2007-07-17 02:05:00,3.73344,3.7369,3.72815,3.73485,5270000.0
2007-07-17 02:06:00,3.73872,3.73922,3.7322,3.73392,4500000.0
2007-07-17 02:07:00,3.73734,3.73844,3.7295,3.72956,5270000.0
2007-07-17 02:10:00,3.7378,3.7378,3.72596,3.73348,5270000.0
2007-07-17 02:12:00,3.72677,3.73712,3.72677,3.73703,4890000.0
2007-07-17 02:15:00,3.74122,3.74232,3.73323,3.74171,6000000.0
2007-07-17 02:20:00,3.73947,3.73952,3.73444,3.73809,4510000.0
2007-07-17 02:21:00,3.73802,3.73858,3.73802,3.73858,1510000.0
2007-07-17 02:22:00,3.73636,3.73867,3.73208,3.73208,4510000.0
2007-07-17 02:24:00,3.73924,3.73986,3.72998,3.72998,4510000.0
2007-07-17 02:27:00,3.73403,3.73932,3.7323,3.73932,4520000.0
2007-07-17 02:28:00,3.73928,3.73928,3.72963,3.72963,6400000.0
2007-07-17 02:30:00,3.73498,3.73999,3.73498,3.73999,1500000.0
2007-07-17 02:31:00,3.73708,3.73786,3.73025,3.73025,4890000.0
2007-07-17 02:32:00,3.73297,3.73819,3.73182,3.73309,9030000.0
2007-07-17 02:33:00,3.73388,3.7396,3.72963,3.73499,3400000.0
2007-07-17 02:34:00,3.73924,3.73924,3.73205,3.73879,4520000.0
2007-07-17 02:35:00,3.736,3.73932,3.736,3.73762,3380000.0
2007-07-17 02:36:00,3.7391,3.7391,3.72924,3.73636,4510000.0
2007-07-17 02:37:00,3.73394,3.73972,3.72914,3.73972,6770000.0
2007-07-17 02:39:00,3.73823,3.73823,3.73352,3.73397,4150000.0
2007-07-17 02:40:00,3.73251,3.73931,3.73145,3.73837,4140000.0
2007-07-17 02:41:00,3.73458,3.73861,3.72902,3.73861,6770000.0
2007-07-17 02:42:00,3.73411,3.73968,3.73411,3.73968,4140000.0
2007-07-17 02:43:00,3.73822,3.73873,3.73014,3.73801,3780000.0
2007-07-17 02:44:00,3.73442,3.74154,3.72983,3.74062,5260000.0
2007-07-17 02:45:00,3.74033,3.74388,3.73513,3.73513,3770000.0
2007-07-17 02:46:00,3.74006,3.74006,3.73141,3.73859,3770000.0
2007-07-17 02:47:00,3.73223,3.74386,3.73223,3.73239,4160000.0
2007-07-17 02:48:00,3.73591,3.73974,3.73548,3.73974,4520000.0
2007-07-17 02:49:00,3.74088,3.74088,3.73428,3.73624,6770000.0
2007-07-17 02:50:00,3.73172,3.73653,3.73172,3.73582,3760000.0
2007-07-17 02:52:00,3.73694,3.74298,3.73315,3.73848,4140000.0
2007-07-17 02:53:00,3.73977,3.74126,3.73676,3.73676,3750000.0
2007-07-17 02:54:00,3.73882,3.7402,3.73178,3.73178,4140000.0
2007-07-17 02:55:00,3.73783,3.74082,3.73512,3.73639,3020000.0
2007-07-17 02:56:00,3.74113,3.74282,3.73427,3.74282,4510000.0
2007-07-17 02:57:00,3.74211,3.74564,3.73373,3.73373,4900000.0
2007-07-17 02:58:00,3.73673,3.74297,3.73389,3.73538,4890000.0
2007-07-17 02:59:00,3.73373,3.74115,3.73267,3.73609,6770000.0
2007-07-17 03:00:00,3.73719,3.74591,3.73611,3.73611,3770000.0
2007-07-17 03:01:00,3.7408,3.7408,3.73117,3.7313,5260000.0
2007-07-17 03:02:00,3.74096,3.741,3.73391,3.73822,4150000.0
2007-07-17 03:04:00,3.74234,3.74547,3.7328,3.7328,5250000.0
2007-07-17 03:05:00,3.73973,3.74074,3.7312,3.74074,5250000.0
2007-07-17 03:06:00,3.74086,3.74086,3.74086,3.74086,750000.0
2007-07-17 03:09:00,3.74074,3.74074,3.73014,3.73784,4910000.0
2007-07-17 03:10:00,3.73929,3.73929,3.72976,3.73523,3030000.0
2007-07-17 03:11:00,3.73826,3.74319,3.73305,3.74157,5650000.0
2007-07-17 03:15:00,3.74226,3.74226,3.73199,3.73608,3750000.0
2007-07-17 03:20:00,3.74079,3.74079,3.73113,3.74069,3390000.0
2007-07-17 03:23:00,3.73349,3.74094,3.73349,3.74027,5260000.0
2007-07-17 03:24:00,3.74114,3.74276,3.73541,3.74089,5280000.0
2007-07-17 03:25:00,3.73717,3.73949,3.73388,3.73562,6010000.0
2007-07-17 03:26:00,3.7358,3.74058,3.73457,3.73728,5260000.0
2007-07-17 03:29:00,3.73495,3.73912,3.73114,3.73555,6390000.0
2007-07-17 03:30:00,3.73833,3.74341,3.73589,3.74341,4880000.0
2007-07-17 03:31:00,3.73171,3.73932,3.72999,3.73034,4130000.0
2007-07-17 03:32:00,3.73281,3.74268,3.73281,3.74063,4130000.0
2007-07-17 03:33:00,3.74011,3.74091,3.73166,3.7395,4890000.0
2007-07-17 03:36:00,3.73273,3.74084,3.73273,3.74084,4510000.0
2007-07-17 03:37:00,3.74045,3.74045,3.72998,3.73849,3020000.0
2007-07-17 03:38:00,3.73086,3.73682,3.7304,3.7304,2260000.0
2007-07-17 03:39:00,3.73981,3.74133,3.73615,3.73996,5250000.0
2007-07-17 03:40:00,3.7368,3.74483,3.73387,3.74356,6770000.0
2007-07-17 03:41:00,3.73405,3.74031,3.73092,3.74031,4140000.0
2007-07-17 03:42:00,3.7361,3.73616,3.7361,3.73616,1130000.0
2007-07-17 03:43:00,3.73774,3.74253,3.73202,3.74156,2260000.0
2007-07-17 03:45:00,3.74068,3.74273,3.73621,3.73713,10520000.0
2007-07-17 03:46:00,3.73735,3.74111,3.73256,3.74111,4140000.0
2007-07-17 03:47:00,3.741,3.74189,3.73272,3.74189,3010000.0
2007-07-17 03:52:00,3.73732,3.74791,3.73684,3.74351,6770000.0
2007-07-17 03:57:00,3.73712,3.74381,3.73615,3.73615,9400000.0
2007-07-17 03:58:00,3.738,3.74177,3.73711,3.74061,4130000.0
2007-07-17 04:00:00,3.74243,3.74415,3.73621,3.74191,3750000.0
2007-07-17 04:02:00,3.73122,3.74176,3.73122,3.73471,4500000.0
2007-07-17 04:03:00,3.73988,3.7414,3.73515,3.73515,4520000.0
2007-07-17 04:05:00,3.74175,3.74175,3.73421,3.74068,4910000.0
2007-07-17 04:06:00,3.74152,3.74266,3.73571,3.73754,4510000.0
2007-07-17 04:07:00,3.73723,3.74283,3.73218,3.73737,12770000.0
2007-07-17 04:08:00,3.73699,3.74184,3.73638,3.74029,4510000.0
2007-07-17 04:09:00,3.73666,3.74461,3.73254,3.73254,9410000.0
2007-07-17 04:10:00,3.74153,3.7422,3.73266,3.7365,5270000.0
2007-07-17 04:11:00,3.74179,3.74245,3.73715,3.73815,3010000.0
2007-07-17 04:12:00,3.73736,3.74167,3.73633,3.73999,4130000.0
2007-07-17 04:15:00,3.74012,3.74541,3.74012,3.74504,7900000.0
2007-07-17 04:16:00,3.74019,3.74082,3.73609,3.73747,5640000.0
2007-07-17 04:17:00,3.74133,3.74327,3.73671,3.73671,9380000.0
2007-07-17 04:18:00,3.73533,3.73976,3.73533,3.73633,4510000.0
2007-07-17 04:19:00,3.73638,3.74277,3.73479,3.73479,6010000.0
2007-07-17 04:20:00,3.73984,3.74215,3.73259,3.73661,7880000.0
2007-07-17 04:21:00,3.73584,3.74247,3.73584,3.73589,13890000.0
2007-07-17 04:22:00,3.73764,3.73764,3.73152,3.73684,4510000.0
2007-07-17 04:23:00,3.73548,3.73998,3.73083,3.73926,5640000.0
2007-07-17 04:24:00,3.73632,3.74047,3.73301,3.73604,6760000.0
2007-07-17 04:25:00,3.73612,3.74026,3.73507,3.73597,4880000.0
2007-07-17 04:26:00,3.73996,3.74119,3.73539,3.73861,6760000.0
2007-07-17 04:27:00,3.74065,3.74065,3.73358,3.74029,5260000.0
2007-07-17 04:29:00,3.7357,3.73977,3.73517,3.73573,3380000.0
2007-07-17 04:30:00,3.74066,3.74436,3.73388,3.7417,12030000.0
2007-07-17 04:31:00,3.73613,3.74333,3.73613,3.74112,4530000.0
2007-07-17 04:32:00,3.73881,3.74156,3.73519,3.74134,6400000.0
2007-07-17 04:33:00,3.73688,3.74057,3.73688,3.74057,1130000.0
2007-07-17 04:34:00,3.73978,3.73978,3.73445,3.73853,4130000.0
2007-07-17 04:35:00,3.73593,3.74288,3.73491,3.73646,10140000.0
2007-07-17 04:36:00,3.74026,3.74052,3.73367,3.73948,5650000.0
2007-07-17 04:38:00,3.73496,3.74097,3.73496,3.73537,4880000.0
2007-07-17 04:39:00,3.73292,3.73849,3.73094,3.7347,4890000.0
2007-07-17 04:40:00,3.73929,3.74032,3.73131,3.74028,6010000.0
2007-07-17 04:41:00,3.73495,3.74009,3.73373,3.73373,6000000.0
2007-07-17 04:42:00,3.73448,3.73448,3.73182,3.73182,1500000.0
2007-07-17 04:44:00,3.73659,3.74148,3.73428,3.73428,6380000.0
2007-07-17 04:45:00,3.74207,3.74308,3.7327,3.73677,9770000.0
2007-07-17 04:46:00,3.73967,3.74152,3.73642,3.73946,7140000.0
2007-07-17 04:51:00,3.74009,3.74009,3.73792,3.74006,4510000.0
2007-07-17 04:52:00,3.73825,3.7411,3.73552,3.7411,4510000.0
2007-07-17 04:53:00,3.73089,3.73974,3.73089,3.73974,3760000.0
2007-07-17 04:56:00,3.74041,3.74041,3.73562,3.73973,6010000.0
2007-07-17 04:58:00,3.73745,3.74272,3.73098,3.73098,5260000.0
2007-07-17 04:59:00,3.73749,3.74288,3.73655,3.74288,5260000.0
2007-07-17 05:00:00,3.73598,3.74229,3.73425,3.73425,7520000.0
2007-07-17 05:01:00,3.73792,3.73792,3.72968,3.72968,5660000.0
2007-07-17 05:02:00,3.73791,3.73916,3.72965,3.73916,5640000.0
2007-07-17 05:03:00,3.7308,3.74089,3.7308,3.73507,4140000.0
2007-07-17 05:04:00,3.7392,3.73923,3.72862,3.73554,5640000.0
2007-07-17 05:05:00,3.73513,3.74071,3.73208,3.73649,5630000.0
2007-07-17 05:06:00,3.73361,3.73954,3.72934,3.73474,4510000.0
2007-07-17 05:09:00,3.73527,3.74054,3.73527,3.73532,10140000.0
2007-07-17 05:11:00,3.73548,3.74082,3.73538,3.74082,5640000.0
2007-07-17 05:13:00,3.73661,3.74216,3.73628,3.73968,3020000.0
2007-07-17 05:14:00,3.73957,3.74102,3.73046,3.7393,4890000.0
2007-07-17 05:15:00,3.73185,3.74253,3.73185,3.73833,4500000.0
2007-07-17 05:16:00,3.73728,3.7408,3.73052,3.7408,4900000.0
2007-07-17 05:17:00,3.73766,3.74188,3.7311,3.73275,4890000.0
2007-07-17 05:19:00,3.74087,3.74087,3.73636,3.74016,4130000.0
2007-07-17 05:21:00,3.74015,3.74071,3.73712,3.74031,4500000.0
2007-07-17 05:22:00,3.74051,3.74076,3.73614,3.73993,7500000.0
2007-07-17 05:23:00,3.74008,3.74085,3.7307,3.73892,4140000.0
2007-07-17 05:24:00,3.73415,3.74014,3.73204,3.73631,6380000.0
2007-07-17 05:26:00,3.73978,3.7404,3.7336,3.73926,7510000.0
2007-07-17 05:27:00,3.73014,3.74089,3.73014,3.73571,7140000.0
2007-07-17 05:28:00,3.7391,3.7391,3.7301,3.7301,3000000.0
2007-07-17 05:29:00,3.73736,3.74171,3.73203,3.73374,5640000.0
2007-07-17 05:30:00,3.73952,3.74285,3.73663,3.73663,4130000.0
2007-07-17 05:31:00,3.74028,3.74156,3.73144,3.74004,4510000.0
2007-07-17 05:33:00,3.74014,3.74069,3.73184,3.74069,3010000.0
2007-07-17 05:37:00,3.74065,3.74065,3.73652,3.73652,1510000.0
2007-07-17 05:38:00,3.73286,3.74576,3.73286,3.74208,6410000.0
2007-07-17 05:39:00,3.73499,3.74183,3.73331,3.74145,4900000.0
2007-07-17 05:40:00,3.73528,3.73633,3.73058,3.73373,4130000.0
2007-07-17 05:41:00,3.73701,3.74104,3.73127,3.7336,4150000.0
2007-07-17 05:42:00,3.73173,3.74277,3.73173,3.74118,3030000.0
2007-07-17 05:45:00,3.73381,3.74274,3.72851,3.74274,7130000.0
2007-07-17 05:47:00,3.73753,3.74101,3.73426,3.73948,4510000.0
2007-07-17 05:48:00,3.7409,3.7409,3.73349,3.73682,4880000.0
2007-07-17 05:49:00,3.73998,3.74066,3.73366,3.74066,4890000.0
2007-07-17 05:50:00,3.73715,3.74111,3.73395,3.73532,6760000.0
2007-07-17 05:51:00,3.73928,3.74046,3.73054,3.73643,3770000.0
2007-07-17 05:52:00,3.74105,3.74252,3.73299,3.73627,2640000.0
2007-07-17 05:55:00,3.73742,3.73742,3.73427,3.73722,3750000.0
2007-07-17 05:56:00,3.73384,3.74401,3.73366,3.7424,5260000.0
2007-07-17 05:58:00,3.73753,3.74021,3.73082,3.74021,3010000.0
2007-07-17 05:59:00,3.73172,3.74068,3.73172,3.74068,3390000.0
2007-07-17 06:00:00,3.73111,3.74314,3.73111,3.74314,3750000.0
2007-07-17 06:03:00,3.73983,3.74112,3.73669,3.74112,5260000.0
2007-07-17 06:04:00,3.74024,3.74024,3.73058,3.7391,4890000.0
2007-07-17 06:05:00,3.74037,3.74052,3.73393,3.7395,6770000.0
2007-07-17 06:06:00,3.73441,3.73972,3.73139,3.73139,3020000.0
2007-07-17 06:07:00,3.73766,3.74353,3.73366,3.74181,6020000.0
2007-07-17 06:08:00,3.74065,3.74065,3.73098,3.73546,2270000.0
2007-07-17 06:09:00,3.7337,3.73857,3.73055,3.7355,4150000.0
2007-07-17 06:10:00,3.73382,3.74013,3.73228,3.74013,3020000.0
2007-07-17 06:11:00,3.74066,3.74082,3.73123,3.73142,8670000.0
2007-07-17 06:12:00,3.73972,3.73972,3.73563,3.73563,1130000.0
2007-07-17 06:14:00,3.73668,3.74271,3.73239,3.74167,4160000.0
2007-07-17 06:15:00,3.73084,3.7424,3.73084,3.7424,3400000.0
2007-07-17 06:16:00,3.73228,3.74264,3.73228,3.73702,3030000.0
2007-07-17 06:17:00,3.73202,3.7408,3.73202,3.74056,1880000.0
2007-07-17 06:19:00,3.73754,3.74134,3.73239,3.73767,3030000.0
2007-07-17 06:21:00,3.74269,3.74498,3.73137,3.7358,8670000.0
2007-07-17 06:23:00,3.73025,3.73931,3.73025,3.73931,4890000.0
2007-07-17 06:24:00,3.7392,3.7392,3.72851,3.73608,7150000.0
2007-07-17 06:25:00,3.7355,3.73979,3.73073,3.73131,4150000.0
2007-07-17 06:26:00,3.73566,3.74343,3.7322,3.7322,4890000.0
2007-07-17 06:27:00,3.73634,3.73634,3.73634,3.73634,1130000.0
2007-07-17 06:28:00,3.73224,3.74114,3.73147,3.74114,3390000.0
2007-07-17 06:29:00,3.7324,3.73992,3.73103,3.73103,7510000.0
2007-07-17 06:30:00,3.74163,3.7425,3.73297,3.73297,4510000.0
2007-07-17 06:31:00,3.74193,3.74203,3.73262,3.73747,6760000.0
2007-07-17 06:32:00,3.73829,3.74162,3.73524,3.73597,3770000.0
2007-07-17 06:33:00,3.74092,3.74092,3.73164,3.73164,1510000.0
2007-07-17 06:36:00,3.74139,3.74139,3.7356,3.741,7130000.0
2007-07-17 06:37:00,3.73207,3.74114,3.73162,3.74114,6380000.0
2007-07-17 06:38:00,3.7377,3.74105,3.7377,3.74105,1500000.0
2007-07-17 06:39:00,3.74147,3.74147,3.73727,3.73753,3380000.0
2007-07-17 06:43:00,3.73667,3.74266,3.73667,3.74206,6000000.0
2007-07-17 06:45:00,3.73953,3.73953,3.73953,3.73953,750000.0
2007-07-17 06:46:00,3.74076,3.74546,3.734,3.734,8630000.0
2007-07-17 06:47:00,3.73887,3.73887,3.73887,3.73887,1500000.0
2007-07-17 06:48:00,3.74123,3.74123,3.73144,3.73908,5630000.0
2007-07-17 06:50:00,3.74159,3.74159,3.73063,3.74146,3770000.0
2007-07-17 06:52:00,3.73082,3.73912,3.73082,3.73912,2250000.0
2007-07-17 06:53:00,3.7411,3.7411,3.72902,3.73524,9780000.0
2007-07-17 06:54:00,3.7398,3.7427,3.73265,3.73666,4140000.0
2007-07-17 06:55:00,3.74056,3.74362,3.73465,3.74215,5660000.0
2007-07-17 06:56:00,3.74135,3.74352,3.73306,3.73531,6030000.0
2007-07-17 06:58:00,3.73624,3.74134,3.73624,3.74134,1130000.0
2007-07-17 06:59:00,3.74211,3.74253,3.73696,3.73696,5260000.0
2007-07-17 07:00:00,3.7369,3.74499,3.73312,3.74499,6010000.0
2007-07-17 07:01:00,3.74147,3.74168,3.74147,3.74167,1890000.0
2007-07-17 07:02:00,3.73065,3.73987,3.73065,3.73987,2270000.0
2007-07-17 07:05:00,3.73943,3.74094,3.73606,3.7402,4520000.0
2007-07-17 07:06:00,3.73175,3.74128,3.73175,3.73925,7170000.0
2007-07-17 07:07:00,3.737,3.74306,3.737,3.74223,4130000.0
2007-07-17 07:08:00,3.74032,3.74081,3.73523,3.74049,5260000.0
2007-07-17 07:10:00,3.74162,3.74162,3.73377,3.74046,6760000.0
2007-07-17 07:11:00,3.74068,3.74068,3.73555,3.73698,6030000.0
2007-07-17 07:12:00,3.73944,3.74058,3.736,3.73643,5260000.0
2007-07-17 07:13:00,3.74212,3.74212,3.73253,3.73979,6390000.0
2007-07-17 07:14:00,3.73692,3.74062,3.73195,3.73642,4510000.0
2007-07-17 07:15:00,3.74182,3.7453,3.73838,3.7453,3400000.0
2007-07-17 07:16:00,3.74049,3.74197,3.73233,3.7396,4900000.0
2007-07-17 07:17:00,3.73543,3.74252,3.73504,3.73751,3010000.0
2007-07-17 07:18:00,3.74029,3.74029,3.7336,3.7336,5260000.0
2007-07-17 07:19:00,3.73834,3.74215,3.73237,3.74115,3780000.0
2007-07-17 07:20:00,3.73692,3.74172,3.73232,3.7347,6020000.0
2007-07-17 07:21:00,3.74034,3.74169,3.73506,3.74053,4510000.0
2007-07-17 07:22:00,3.73366,3.74389,3.73366,3.73739,5270000.0
2007-07-17 07:23:00,3.74182,3.74182,3.73223,3.73242,5260000.0
2007-07-17 07:24:00,3.7363,3.74181,3.73219,3.73642,3750000.0
2007-07-17 07:25:00,3.74246,3.7462,3.73457,3.73998,6770000.0
2007-07-17 07:26:00,3.7393,3.74098,3.73131,3.74098,5270000.0
2007-07-17 07:27:00,3.73987,3.73987,3.73069,3.73069,5640000.0
2007-07-17 07:28:00,3.73987,3.74122,3.73432,3.73595,6390000.0
2007-07-17 07:29:00,3.74108,3.74206,3.73693,3.74148,5630000.0
2007-07-17 07:30:00,3.74273,3.74492,3.73432,3.74275,5640000.0
2007-07-17 07:31:00,3.74021,3.74141,3.73769,3.74141,5640000.0
2007-07-17 07:32:00,3.7406,3.7406,3.73187,3.73435,5260000.0
2007-07-17 07:33:00,3.73527,3.74389,3.73268,3.73804,6030000.0
2007-07-17 07:34:00,3.74063,3.74063,3.73172,3.73596,4140000.0
2007-07-17 07:35:00,3.737,3.74247,3.73251,3.73251,4130000.0
2007-07-17 07:36:00,3.74149,3.74149,3.73436,3.73871,4520000.0
2007-07-17 07:37:00,3.74059,3.74243,3.73584,3.73966,4140000.0
2007-07-17 07:39:00,3.73319,3.74605,3.73319,3.74174,7140000.0
2007-07-17 07:40:00,3.74178,3.74393,3.73534,3.74359,7140000.0
2007-07-17 07:41:00,3.74232,3.74473,3.73345,3.73486,7150000.0
2007-07-17 07:43:00,3.73698,3.74374,3.7355,3.74374,6000000.0
2007-07-17 07:45:00,3.74264,3.74633,3.74083,3.74348,5250000.0
2007-07-17 07:46:00,3.74186,3.74503,3.73325,3.74233,6380000.0
2007-07-17 07:47:00,3.74195,3.74195,3.73833,3.73969,2250000.0
2007-07-17 07:49:00,3.742,3.74368,3.73345,3.74238,4880000.0
2007-07-17 07:50:00,3.74127,3.74155,3.73263,3.74148,4140000.0
2007-07-17 07:51:00,3.73277,3.74401,3.73273,3.74138,5270000.0
2007-07-17 07:52:00,3.74107,3.74116,3.73242,3.73906,6000000.0
2007-07-17 07:54:00,3.73709,3.7457,3.73281,3.73806,5250000.0
2007-07-17 07:58:00,3.7378,3.7408,3.73241,3.74078,4880000.0
2007-07-17 07:59:00,3.74386,3.74494,3.73512,3.73548,6390000.0
2007-07-17 08:00:00,3.74313,3.74421,3.73154,3.73154,6760000.0
2007-07-17 08:01:00,3.73648,3.74598,3.73648,3.74479,6760000.0
2007-07-17 08:02:00,3.74502,3.74613,3.73732,3.73943,6000000.0
2007-07-17 08:03:00,3.74302,3.74621,3.73557,3.74235,4520000.0
2007-07-17 08:04:00,3.74335,3.74542,3.74002,3.74316,7510000.0
2007-07-17 08:05:00,3.73444,3.74488,3.73444,3.74454,2640000.0
2007-07-17 08:06:00,3.74362,3.74415,3.73761,3.74389,6020000.0
2007-07-17 08:07:00,3.73836,3.74383,3.73729,3.74383,4150000.0
2007-07-17 08:08:00,3.73734,3.74608,3.73734,3.7441,4880000.0
2007-07-17 08:09:00,3.74493,3.74652,3.73917,3.7462,5630000.0
2007-07-17 08:10:00,3.74439,3.7486,3.7362,3.74358,7520000.0
2007-07-17 08:11:00,3.7415,3.74611,3.73502,3.73869,5640000.0
2007-07-17 08:12:00,3.73899,3.74574,3.73677,3.74016,5270000.0
2007-07-17 08:13:00,3.7402,3.74497,3.7402,3.74392,6010000.0
2007-07-17 08:14:00,3.74459,3.74742,3.74034,3.74034,5250000.0
2007-07-17 08:15:00,3.7432,3.74743,3.73884,3.74743,6760000.0
2007-07-17 08:16:00,3.74121,3.74807,3.74121,3.74479,4880000.0
2007-07-17 08:17:00,3.74546,3.74809,3.74037,3.74165,5260000.0
2007-07-17 08:18:00,3.74429,3.74816,3.73951,3.74742,4890000.0
2007-07-17 08:19:00,3.74293,3.7457,3.7366,3.7366,6010000.0
2007-07-17 08:20:00,3.74162,3.74716,3.73512,3.74579,6020000.0
2007-07-17 08:21:00,3.74567,3.74873,3.74488,3.74549,6010000.0
2007-07-17 08:22:00,3.73764,3.74751,3.73764,3.74491,4510000.0
2007-07-17 08:23:00,3.74667,3.74667,3.73434,3.74656,6380000.0
2007-07-17 08:24:00,3.74276,3.74562,3.73875,3.74562,4510000.0
2007-07-17 08:25:00,3.74496,3.74657,3.73538,3.74196,5650000.0
2007-07-17 08:26:00,3.74463,3.74706,3.74122,3.74203,4880000.0
2007-07-17 08:27:00,3.74531,3.74652,3.73962,3.74081,4130000.0
2007-07-17 08:28:00,3.74033,3.74672,3.73405,3.73405,4150000.0
2007-07-17 08:29:00,3.74576,3.74744,3.74374,3.74744,4880000.0
2007-07-17 08:30:00,3.73837,3.7472,3.73837,3.74116,4510000.0
2007-07-17 08:31:00,3.74468,3.74735,3.73545,3.74469,5250000.0
2007-07-17 08:32:00,3.74495,3.74727,3.74052,3.74355,4510000.0
2007-07-17 08:33:00,3.7399,3.74479,3.7331,3.73915,6760000.0
2007-07-17 08:34:00,3.74373,3.74906,3.73689,3.73689,7880000.0
2007-07-17 08:35:00,3.74487,3.7465,3.73759,3.74378,5630000.0
2007-07-17 08:36:00,3.73562,3.74787,3.73562,3.74777,5270000.0
2007-07-17 08:37:00,3.74167,3.74892,3.73624,3.74221,6770000.0
2007-07-17 08:38:00,3.74723,3.74723,3.73852,3.74577,7510000.0
2007-07-17 08:39:00,3.7454,3.74708,3.74024,3.74413,4510000.0
2007-07-17 08:40:00,3.73631,3.74681,3.73631,3.74681,3770000.0
2007-07-17 08:41:00,3.73627,3.74351,3.73342,3.73865,7510000.0
2007-07-17 08:42:00,3.74433,3.74907,3.74402,3.74664,7500000.0
2007-07-17 08:43:00,3.73898,3.7465,3.73898,3.74356,4140000.0
2007-07-17 08:44:00,3.74343,3.74975,3.7399,3.74886,9410000.0
2007-07-17 08:45:00,3.7478,3.7488,3.73947,3.74831,7890000.0
2007-07-17 08:46:00,3.74608,3.74754,3.73858,3.74294,6010000.0
2007-07-17 08:47:00,3.74429,3.74777,3.738,3.74777,7510000.0
2007-07-17 08:48:00,3.74557,3.74656,3.73818,3.73818,6400000.0
2007-07-17 08:49:00,3.7439,3.7472,3.74114,3.74335,6760000.0
2007-07-17 08:50:00,3.74479,3.74984,3.73661,3.73753,7140000.0
2007-07-17 08:51:00,3.73724,3.74701,3.73724,3.74701,3770000.0
2007-07-17 08:52:00,3.74124,3.74458,3.73962,3.7406,5250000.0
2007-07-17 08:53:00,3.74214,3.74754,3.73608,3.74453,6020000.0
2007-07-17 08:54:00,3.74358,3.74896,3.73789,3.74718,6400000.0
2007-07-17 08:55:00,3.74188,3.74673,3.73412,3.73763,4150000.0
2007-07-17 08:56:00,3.7396,3.74568,3.73828,3.745,7140000.0
2007-07-17 08:57:00,3.74803,3.74803,3.73739,3.74198,5270000.0
2007-07-17 08:58:00,3.73678,3.74621,3.73678,3.74559,6770000.0
2007-07-17 08:59:00,3.74334,3.74752,3.73825,3.73852,4890000.0
2007-07-17 09:00:00,3.74682,3.74682,3.73864,3.74156,7880000.0
2007-07-17 09:01:00,3.74166,3.7469,3.73995,3.74408,8250000.0
2007-07-17 09:02:00,3.74535,3.74735,3.74017,3.74355,6010000.0
2007-07-17 09:03:00,3.7385,3.74728,3.7385,3.74471,4900000.0
2007-07-17 09:04:00,3.74369,3.74774,3.73896,3.73896,4140000.0
2007-07-17 09:05:00,3.74029,3.74728,3.74029,3.74679,4880000.0
2007-07-17 09:06:00,3.74342,3.74826,3.73761,3.74527,11650000.0
2007-07-17 09:07:00,3.7465,3.74661,3.73737,3.74626,5630000.0
2007-07-17 09:08:00,3.74449,3.74569,3.74217,3.74569,3380000.0
2007-07-17 09:09:00,3.74186,3.74785,3.74138,3.74289,5630000.0
2007-07-17 09:10:00,3.74551,3.74916,3.74111,3.74519,4880000.0
2007-07-17 09:11:00,3.74766,3.75006,3.74009,3.7433,10520000.0
2007-07-17 09:12:00,3.74632,3.74859,3.73895,3.73895,4520000.0
2007-07-17 09:13:00,3.74096,3.75185,3.74096,3.74679,4890000.0
2007-07-17 09:14:00,3.74453,3.75264,3.73827,3.74727,16150000.0
2007-07-17 09:15:00,3.74363,3.7476,3.73601,3.7415,3770000.0
2007-07-17 09:16:00,3.74704,3.74817,3.74209,3.74209,6020000.0
2007-07-17 09:17:00,3.74191,3.74647,3.73427,3.74272,6770000.0
2007-07-17 09:18:00,3.74838,3.74838,3.74363,3.74724,3380000.0
2007-07-17 09:19:00,3.74359,3.74913,3.73978,3.74807,5260000.0
2007-07-17 09:20:00,3.7435,3.74879,3.73982,3.74782,7510000.0
2007-07-17 09:21:00,3.73929,3.74854,3.73929,3.74486,6390000.0
2007-07-17 09:22:00,3.74802,3.75304,3.74001,3.74761,10140000.0
2007-07-17 09:23:00,3.74426,3.74957,3.74356,3.74957,7510000.0
2007-07-17 09:24:00,3.73517,3.74649,3.73517,3.74649,6010000.0
2007-07-17 09:25:00,3.74734,3.74734,3.74045,3.74045,4140000.0
2007-07-17 09:26:00,3.74414,3.74676,3.73874,3.7432,4510000.0
2007-07-17 09:27:00,3.74689,3.74718,3.74075,3.74618,4140000.0
2007-07-17 09:28:00,3.74191,3.74846,3.74143,3.74143,5630000.0
2007-07-17 09:29:00,3.74514,3.74686,3.73623,3.73849,11660000.0
2007-07-17 09:30:00,3.74327,3.74755,3.74075,3.74755,4140000.0
2007-07-17 09:31:00,3.74678,3.74924,3.74088,3.74428,4890000.0
2007-07-17 09:32:00,3.74224,3.74885,3.74224,3.74885,5250000.0
2007-07-17 09:33:00,3.74863,3.74921,3.74082,3.7489,5270000.0
2007-07-17 09:34:00,3.74277,3.74747,3.74147,3.74475,6020000.0
2007-07-17 09:35:00,3.74748,3.74918,3.74348,3.74858,5260000.0
2007-07-17 09:36:00,3.74207,3.75361,3.74207,3.74997,7150000.0
2007-07-17 09:37:00,3.7492,3.74959,3.74246,3.74919,5260000.0
2007-07-17 09:38:00,3.74781,3.74781,3.74428,3.74428,3760000.0
2007-07-17 09:39:00,3.75082,3.75082,3.73839,3.74895,7130000.0
2007-07-17 09:40:00,3.75,3.75133,3.74128,3.74128,6770000.0
2007-07-17 09:41:00,3.74444,3.7493,3.738,3.7421,6750000.0
2007-07-17 09:42:00,3.74246,3.74902,3.74204,3.74354,6020000.0
2007-07-17 09:43:00,3.74675,3.74993,3.73987,3.74478,4510000.0
2007-07-17 09:44:00,3.74888,3.74916,3.74078,3.74916,12760000.0
2007-07-17 09:45:00,3.74917,3.74917,3.73975,3.74876,4510000.0
2007-07-17 09:46:00,3.74976,3.74976,3.73936,3.74918,5260000.0
2007-07-17 09:47:00,3.74898,3.74946,3.74236,3.74946,7140000.0
2007-07-17 09:48:00,3.74818,3.74818,3.73783,3.74039,4880000.0
2007-07-17 09:49:00,3.74009,3.74911,3.73949,3.74478,5250000.0
2007-07-17 09:50:00,3.7393,3.74988,3.73776,3.74988,6760000.0
2007-07-17 09:51:00,3.74809,3.7484,3.7427,3.74606,4510000.0
2007-07-17 09:52:00,3.74455,3.74858,3.74356,3.74716,4510000.0
2007-07-17 09:53:00,3.74515,3.74552,3.73535,3.73602,7140000.0
2007-07-17 09:54:00,3.74978,3.74978,3.7444,3.74785,4140000.0
2007-07-17 09:55:00,3.75041,3.75078,3.73943,3.73943,4880000.0
2007-07-17 09:56:00,3.74972,3.74981,3.73955,3.74202,5640000.0
2007-07-17 09:57:00,3.74919,3.74919,3.7393,3.7393,4510000.0
2007-07-17 09:58:00,3.75129,3.75129,3.74037,3.74699,6390000.0
2007-07-17 09:59:00,3.74953,3.7506,3.74035,3.74976,11650000.0
2007-07-17 10:00:00,3.74926,3.75073,3.74099,3.74681,4890000.0
2007-07-17 10:01:00,3.74482,3.74924,3.74358,3.74842,4510000.0
2007-07-17 10:02:00,3.74886,3.74955,3.73946,3.74925,6400000.0
2007-07-17 10:03:00,3.7442,3.75083,3.73855,3.74474,9780000.0
2007-07-17 10:04:00,3.74838,3.74974,3.7418,3.74459,6020000.0
2007-07-17 10:05:00,3.74831,3.74831,3.74315,3.7448,4520000.0
2007-07-17 10:06:00,3.7455,3.74875,3.73794,3.74875,5260000.0
2007-07-17 10:07:00,3.74858,3.74858,3.73595,3.73916,4890000.0
2007-07-17 10:08:00,3.74893,3.75022,3.74444,3.74877,8270000.0
2007-07-17 10:09:00,3.74952,3.75041,3.74039,3.74987,7140000.0
2007-07-17 10:10:00,3.73614,3.74744,3.73549,3.74744,7880000.0
2007-07-17 10:11:00,3.74721,3.74872,3.73618,3.74872,10520000.0
2007-07-17 10:12:00,3.74975,3.75036,3.74217,3.74582,6760000.0
2007-07-17 10:13:00,3.75006,3.75006,3.74302,3.74694,6010000.0
2007-07-17 10:14:00,3.74657,3.75045,3.73949,3.74505,12030000.0
2007-07-17 10:15:00,3.7474,3.75,3.74065,3.75,7130000.0
2007-07-17 10:16:00,3.7506,3.7506,3.74312,3.74756,4510000.0
2007-07-17 10:17:00,3.74431,3.74816,3.74126,3.74481,4890000.0
2007-07-17 10:18:00,3.74348,3.75021,3.73859,3.7443,4510000.0
2007-07-17 10:19:00,3.74752,3.74971,3.7398,3.74645,6020000.0
2007-07-17 10:20:00,3.74552,3.74552,3.73593,3.74147,9020000.0
2007-07-17 10:21:00,3.74509,3.74967,3.74077,3.74967,11630000.0
2007-07-17 10:22:00,3.74728,3.74879,3.73999,3.74495,6010000.0
2007-07-17 10:23:00,3.73764,3.75027,3.73764,3.74449,4880000.0
2007-07-17 10:24:00,3.74769,3.74769,3.73895,3.74642,7880000.0
2007-07-17 10:25:00,3.74037,3.74634,3.74037,3.74184,4520000.0
2007-07-17 10:26:00,3.74886,3.75186,3.74227,3.74524,6020000.0
2007-07-17 10:27:00,3.74886,3.74899,3.73789,3.74538,4890000.0
2007-07-17 10:28:00,3.74583,3.75241,3.74574,3.74574,3770000.0
2007-07-17 10:29:00,3.7458,3.75181,3.74133,3.74881,16160000.0
2007-07-17 10:30:00,3.75007,3.75007,3.74263,3.74907,7140000.0
2007-07-17 10:31:00,3.74876,3.74876,3.73694,3.7481,8280000.0
2007-07-17 10:32:00,3.74927,3.75226,3.74258,3.75171,4890000.0
2007-07-17 10:33:00,3.74602,3.75195,3.74159,3.7501,5260000.0
2007-07-17 10:34:00,3.74788,3.74947,3.74032,3.74034,6400000.0
2007-07-17 10:35:00,3.74539,3.75095,3.74463,3.74463,5630000.0
2007-07-17 10:36:00,3.75001,3.75001,3.74308,3.74822,6010000.0
2007-07-17 10:37:00,3.74881,3.75049,3.74361,3.75049,7890000.0
2007-07-17 10:38:00,3.74389,3.74971,3.7421,3.74732,6750000.0
2007-07-17 10:39:00,3.74319,3.75186,3.74234,3.74234,4880000.0
2007-07-17 10:40:00,3.74922,3.74922,3.73957,3.74576,5640000.0
2007-07-17 10:41:00,3.74598,3.74662,3.74011,3.74662,5260000.0
2007-07-17 10:42:00,3.74497,3.75033,3.7407,3.74326,6010000.0
2007-07-17 10:43:00,3.7451,3.7542,3.74191,3.74465,7130000.0
2007-07-17 10:44:00,3.7404,3.74803,3.7404,3.74625,5640000.0
2007-07-17 10:45:00,3.74969,3.75029,3.74359,3.74996,6010000.0
2007-07-17 10:46:00,3.74883,3.74883,3.74064,3.74875,3400000.0
2007-07-17 10:47:00,3.745,3.74979,3.74497,3.74979,4880000.0
2007-07-17 10:48:00,3.75007,3.75007,3.74047,3.74489,5650000.0
2007-07-17 10:49:00,3.74081,3.74835,3.74081,3.74316,7510000.0
2007-07-17 10:50:00,3.74996,3.75006,3.74514,3.74915,6770000.0
2007-07-17 10:51:00,3.74501,3.75081,3.73948,3.74928,5630000.0
2007-07-17 10:52:00,3.74915,3.74988,3.74458,3.74903,5630000.0
2007-07-17 10:53:00,3.74947,3.75352,3.74305,3.75055,5640000.0
2007-07-17 10:54:00,3.74595,3.74874,3.73884,3.74822,5260000.0
2007-07-17 10:55:00,3.74943,3.75001,3.74497,3.74933,7880000.0
2007-07-17 10:56:00,3.74672,3.74973,3.74053,3.74348,6770000.0
2007-07-17 10:57:00,3.74579,3.75125,3.74448,3.74715,6010000.0
2007-07-17 10:58:00,3.7468,3.74962,3.74298,3.74948,4510000.0
2007-07-17 10:59:00,3.747,3.74813,3.73779,3.74813,6010000.0
2007-07-17 11:00:00,3.74375,3.74985,3.73749,3.74037,12410000.0
2007-07-17 11:01:00,3.74887,3.74896,3.74333,3.74773,5630000.0
2007-07-17 11:02:00,3.74075,3.74968,3.73751,3.73751,6760000.0
2007-07-17 11:03:00,3.74601,3.75211,3.74155,3.74586,6760000.0
2007-07-17 11:04:00,3.74396,3.74927,3.73809,3.74927,5250000.0
2007-07-17 11:05:00,3.74334,3.74838,3.73833,3.74828,5280000.0
2007-07-17 11:06:00,3.74939,3.75017,3.73931,3.74899,6760000.0
2007-07-17 11:07:00,3.74109,3.7505,3.74109,3.74394,4890000.0
2007-07-17 11:08:00,3.74916,3.75169,3.74037,3.75038,5640000.0
2007-07-17 11:09:00,3.74515,3.74946,3.74053,3.74894,4150000.0
2007-07-17 11:10:00,3.74508,3.75061,3.74067,3.74694,5640000.0
2007-07-17 11:11:00,3.75012,3.75076,3.73901,3.74947,6770000.0
2007-07-17 11:12:00,3.74942,3.74984,3.7387,3.74749,7510000.0
2007-07-17 11:13:00,3.74563,3.74943,3.74278,3.74858,4890000.0
2007-07-17 11:14:00,3.74763,3.75087,3.7405,3.74972,10900000.0
2007-07-17 11:15:00,3.74242,3.7486,3.74142,3.7486,5630000.0
2007-07-17 11:16:00,3.74255,3.74742,3.73606,3.74475,6000000.0
2007-07-17 11:17:00,3.7482,3.74995,3.74146,3.74289,4510000.0
2007-07-17 11:18:00,3.7484,3.74985,3.73961,3.74869,3770000.0
2007-07-17 11:19:00,3.74452,3.74936,3.74325,3.74917,4150000.0
2007-07-17 11:20:00,3.74048,3.74966,3.74048,3.74875,4880000.0
2007-07-17 11:21:00,3.74867,3.75368,3.74131,3.74912,6770000.0
2007-07-17 11:22:00,3.74973,3.75057,3.74716,3.75022,6020000.0
2007-07-17 11:23:00,3.74814,3.74945,3.74292,3.74652,4510000.0
2007-07-17 11:24:00,3.74452,3.74976,3.73847,3.74321,4140000.0
2007-07-17 11:25:00,3.74411,3.75037,3.74224,3.74826,5640000.0
2007-07-17 11:26:00,3.74207,3.74715,3.74207,3.74675,5250000.0
2007-07-17 11:27:00,3.74493,3.74757,3.74143,3.74754,6760000.0
2007-07-17 11:28:00,3.74212,3.74611,3.73657,3.74548,6760000.0
2007-07-17 11:29:00,3.741,3.74847,3.741,3.74379,10890000.0
2007-07-17 11:30:00,3.74803,3.74909,3.73904,3.73904,6380000.0
2007-07-17 11:31:00,3.74107,3.75341,3.74107,3.75008,4880000.0
2007-07-17 11:32:00,3.74695,3.74956,3.74075,3.74375,6400000.0
2007-07-17 11:33:00,3.7472,3.75004,3.74023,3.74806,6010000.0
2007-07-17 11:34:00,3.74787,3.74787,3.74089,3.74314,4510000.0
2007-07-17 11:35:00,3.74532,3.74627,3.74088,3.74257,6010000.0
2007-07-17 11:36:00,3.74628,3.74638,3.73693,3.74216,8260000.0
2007-07-17 11:37:00,3.74769,3.74769,3.7383,3.74116,6020000.0
2007-07-17 11:38:00,3.7465,3.74829,3.73808,3.74829,4890000.0
2007-07-17 11:39:00,3.73958,3.7465,3.73409,3.74247,4880000.0
2007-07-17 11:40:00,3.74141,3.74699,3.73574,3.73574,4510000.0
2007-07-17 11:41:00,3.74443,3.74524,3.73714,3.74464,6010000.0
2007-07-17 11:42:00,3.74481,3.74662,3.74078,3.74078,4510000.0
2007-07-17 11:43:00,3.74207,3.74704,3.73983,3.74405,7520000.0
2007-07-17 11:44:00,3.74253,3.74491,3.73811,3.73811,4890000.0
2007-07-17 11:45:00,3.74011,3.74664,3.74011,3.74638,5250000.0
2007-07-17 11:46:00,3.74404,3.74518,3.73616,3.73915,7140000.0
2007-07-17 11:47:00,3.74062,3.74666,3.73889,3.74666,4890000.0
2007-07-17 11:48:00,3.74575,3.74759,3.73742,3.74471,6020000.0
2007-07-17 11:49:00,3.74346,3.74664,3.74049,3.74162,5270000.0
2007-07-17 11:50:00,3.74555,3.74555,3.73513,3.74194,6390000.0
2007-07-17 11:51:00,3.74628,3.74628,3.74069,3.74285,6000000.0
2007-07-17 11:52:00,3.7461,3.7476,3.73851,3.74507,4880000.0
2007-07-17 11:53:00,3.74552,3.74552,3.73616,3.73616,7510000.0
2007-07-17 11:55:00,3.7426,3.74655,3.7386,3.74322,5260000.0
2007-07-17 11:56:00,3.7401,3.74587,3.73888,3.74121,4510000.0
2007-07-17 11:57:00,3.73723,3.74557,3.73723,3.7435,6380000.0
2007-07-17 11:58:00,3.74211,3.74666,3.73998,3.74053,5640000.0
2007-07-17 11:59:00,3.74489,3.74625,3.73966,3.74481,9000000.0
2007-07-17 12:00:00,3.74027,3.74544,3.74027,3.74544,4140000.0
2007-07-17 12:01:00,3.74096,3.74533,3.73551,3.7412,6770000.0
2007-07-17 12:02:00,3.7426,3.74445,3.73362,3.74445,7510000.0
2007-07-17 12:03:00,3.73622,3.74156,3.73622,3.74156,4880000.0
2007-07-17 12:04:00,3.74508,3.74578,3.74001,3.74242,6380000.0
2007-07-17 12:05:00,3.74424,3.74424,3.73881,3.7436,5630000.0
2007-07-17 12:06:00,3.73595,3.74552,3.73593,3.73593,4520000.0
2007-07-17 12:07:00,3.73867,3.75004,3.73607,3.74026,5260000.0
2007-07-17 12:08:00,3.73975,3.74379,3.73411,3.74379,4510000.0
2007-07-17 12:09:00,3.73878,3.74442,3.73878,3.73969,4890000.0
2007-07-17 12:10:00,3.74066,3.74433,3.73908,3.73951,4140000.0
2007-07-17 12:11:00,3.74547,3.74547,3.73394,3.73394,4880000.0
2007-07-17 12:12:00,3.74145,3.74345,3.73851,3.73864,6760000.0
2007-07-17 12:13:00,3.74007,3.74157,3.73581,3.73874,5250000.0
2007-07-17 12:14:00,3.74446,3.74652,3.73686,3.74541,6390000.0
2007-07-17 12:15:00,3.74291,3.74633,3.73961,3.74598,10140000.0
2007-07-17 12:16:00,3.74274,3.74515,3.73807,3.741,4880000.0
2007-07-17 12:17:00,3.7439,3.74541,3.74009,3.74009,3770000.0
2007-07-17 12:18:00,3.74359,3.74422,3.7399,3.74422,5640000.0
2007-07-17 12:19:00,3.74288,3.74463,3.7359,3.73986,4140000.0
2007-07-17 12:20:00,3.74412,3.74412,3.73883,3.74085,4890000.0
2007-07-17 12:21:00,3.7428,3.74512,3.73951,3.7444,7500000.0
2007-07-17 12:22:00,3.74014,3.74597,3.74014,3.74549,5260000.0
2007-07-17 12:23:00,3.74014,3.7466,3.73903,3.73965,5630000.0
2007-07-17 12:24:00,3.73503,3.7462,3.73503,3.74519,7140000.0
2007-07-17 12:25:00,3.74516,3.74776,3.73763,3.74299,10140000.0
2007-07-17 12:26:00,3.74063,3.74634,3.73533,3.73679,7900000.0
2007-07-17 12:27:00,3.74433,3.74478,3.73511,3.74478,3770000.0
2007-07-17 12:28:00,3.74653,3.74653,3.73986,3.74549,6000000.0
2007-07-17 12:29:00,3.7434,3.74593,3.73865,3.74498,5630000.0
2007-07-17 12:30:00,3.74474,3.74611,3.73515,3.74611,19140000.0
2007-07-17 12:31:00,3.74069,3.74626,3.74069,3.7454,6010000.0
2007-07-17 12:32:00,3.73079,3.74375,3.73079,3.73953,7130000.0
2007-07-17 12:33:00,3.74525,3.74699,3.73656,3.74699,3760000.0
2007-07-17 12:34:00,3.74191,3.74749,3.74155,3.74749,4140000.0
2007-07-17 12:35:00,3.7419,3.74636,3.7411,3.74616,5630000.0
2007-07-17 12:36:00,3.74642,3.74642,3.73305,3.73984,4140000.0
2007-07-17 12:37:00,3.73556,3.74502,3.73556,3.7404,4520000.0
2007-07-17 12:38:00,3.74198,3.74379,3.73936,3.74332,5260000.0
2007-07-17 12:39:00,3.73109,3.74186,3.72968,3.74013,7140000.0
2007-07-17 12:40:00,3.73518,3.74441,3.73518,3.74441,5260000.0
2007-07-17 12:41:00,3.73939,3.743,3.73319,3.7425,5270000.0
2007-07-17 12:42:00,3.73922,3.74508,3.73349,3.74131,8270000.0
2007-07-17 12:43:00,3.74315,3.74498,3.73928,3.73928,4900000.0
2007-07-17 12:44:00,3.7432,3.74463,3.73698,3.74212,7500000.0
2007-07-17 12:45:00,3.74269,3.74469,3.73265,3.73969,4150000.0
2007-07-17 12:46:00,3.74178,3.74427,3.73283,3.74287,4890000.0
2007-07-17 12:47:00,3.7418,3.74692,3.73917,3.74266,4880000.0
2007-07-17 12:48:00,3.74591,3.74591,3.7347,3.7368,6000000.0
2007-07-17 12:49:00,3.73889,3.74273,3.73166,3.7359,4880000.0
2007-07-17 12:50:00,3.74408,3.74408,3.73218,3.73941,4510000.0
2007-07-17 12:51:00,3.73962,3.74609,3.73962,3.74464,4890000.0
2007-07-17 12:52:00,3.74451,3.74586,3.74086,3.74538,5630000.0
2007-07-17 12:53:00,3.74559,3.74559,3.73712,3.7448,6380000.0
2007-07-17 12:54:00,3.74329,3.74603,3.7356,3.74151,4890000.0
2007-07-17 12:55:00,3.74281,3.74317,3.7415,3.74186,4510000.0
2007-07-17 12:56:00,3.74122,3.74642,3.74114,3.7423,6380000.0
2007-07-17 12:57:00,3.73661,3.7486,3.73661,3.74385,9030000.0
2007-07-17 12:58:00,3.74411,3.74467,3.73341,3.74385,7510000.0
2007-07-17 12:59:00,3.7454,3.7454,3.73387,3.74277,6000000.0
2007-07-17 13:00:00,3.7448,3.74564,3.73989,3.74564,8640000.0
2007-07-17 13:01:00,3.73858,3.74409,3.73386,3.74145,8260000.0
2007-07-17 13:02:00,3.73711,3.74422,3.73513,3.74314,4890000.0
2007-07-17 13:03:00,3.73972,3.74502,3.73153,3.74502,8260000.0
2007-07-17 13:04:00,3.74241,3.74509,3.73472,3.74164,4890000.0
2007-07-17 13:06:00,3.74342,3.74342,3.73355,3.73355,3380000.0
2007-07-17 13:07:00,3.74139,3.745,3.73902,3.73902,3770000.0
2007-07-17 13:08:00,3.74041,3.7444,3.73809,3.74397,5260000.0
2007-07-17 13:09:00,3.73886,3.7471,3.73561,3.74088,13520000.0
2007-07-17 13:10:00,3.73912,3.74514,3.73794,3.74466,4880000.0
2007-07-17 13:11:00,3.74625,3.74625,3.73456,3.7415,5250000.0
2007-07-17 13:12:00,3.74098,3.74434,3.73619,3.74082,6400000.0
2007-07-17 13:13:00,3.74186,3.74297,3.73106,3.74256,6390000.0
2007-07-17 13:14:00,3.74059,3.74547,3.73427,3.7432,9010000.0
2007-07-17 13:15:00,3.74079,3.74643,3.74047,3.74086,7140000.0
2007-07-17 13:16:00,3.73846,3.74811,3.73713,3.74361,4890000.0
2007-07-17 13:17:00,3.74163,3.74686,3.73592,3.74296,5630000.0
2007-07-17 13:18:00,3.74517,3.74679,3.7374,3.74639,6760000.0
2007-07-17 13:19:00,3.73999,3.74582,3.73579,3.74318,5640000.0
2007-07-17 13:20:00,3.74381,3.74381,3.73781,3.74122,6000000.0
2007-07-17 13:21:00,3.74532,3.74532,3.73603,3.74397,7140000.0
2007-07-17 13:22:00,3.73337,3.74459,3.73337,3.74158,5640000.0
2007-07-17 13:23:00,3.74643,3.74653,3.73982,3.74414,7130000.0
2007-07-17 13:24:00,3.74595,3.74595,3.73914,3.74503,6390000.0
2007-07-17 13:25:00,3.74378,3.74555,3.73629,3.74547,6750000.0
2007-07-17 13:26:00,3.74619,3.74698,3.73959,3.74237,4520000.0
2007-07-17 13:27:00,3.74595,3.74705,3.74066,3.74193,6010000.0
2007-07-17 13:28:00,3.74233,3.74624,3.73852,3.74555,7140000.0
2007-07-17 13:29:00,3.74545,3.74709,3.74121,3.74709,4510000.0
2007-07-17 13:30:00,3.7418,3.7472,3.74158,3.74579,7140000.0
2007-07-17 13:31:00,3.74655,3.74655,3.73925,3.74565,3400000.0
2007-07-17 13:32:00,3.74566,3.74566,3.73779,3.7446,4890000.0
2007-07-17 13:33:00,3.74091,3.74091,3.74091,3.74091,750000.0
2007-07-17 13:34:00,3.74093,3.74694,3.73653,3.74694,6760000.0
2007-07-17 13:35:00,3.74618,3.74618,3.73779,3.7435,4520000.0
2007-07-17 13:36:00,3.7415,3.74505,3.73453,3.74505,6020000.0
2007-07-17 13:37:00,3.74581,3.74766,3.73788,3.74442,5280000.0
2007-07-17 13:38:00,3.74166,3.74606,3.7363,3.74214,7520000.0
2007-07-17 13:39:00,3.74488,3.74628,3.73977,3.73977,5250000.0
2007-07-17 13:40:00,3.73682,3.74758,3.73581,3.74738,5280000.0
2007-07-17 13:41:00,3.74738,3.74738,3.7371,3.7371,6010000.0
2007-07-17 13:42:00,3.74019,3.74642,3.73628,3.74642,6380000.0
2007-07-17 13:43:00,3.74379,3.75036,3.74011,3.74825,6010000.0
2007-07-17 13:44:00,3.7462,3.7462,3.73439,3.74033,9760000.0
2007-07-17 13:45:00,3.74202,3.74654,3.73836,3.74654,7880000.0
2007-07-17 13:46:00,3.73924,3.74624,3.73463,3.74624,8280000.0
2007-07-17 13:47:00,3.74485,3.74485,3.73859,3.74202,5260000.0
2007-07-17 13:48:00,3.73663,3.75015,3.73663,3.7486,5640000.0
2007-07-17 13:49:00,3.73799,3.74779,3.73799,3.74546,5260000.0
2007-07-17 13:50:00,3.74708,3.74708,3.73716,3.74615,7140000.0
2007-07-17 13:51:00,3.74739,3.74739,3.7393,3.74311,4510000.0
2007-07-17 13:52:00,3.74086,3.74763,3.7408,3.7408,6010000.0
2007-07-17 13:53:00,3.73948,3.74624,3.73619,3.74093,9020000.0
2007-07-17 13:54:00,3.74675,3.74675,3.73303,3.7344,13910000.0
2007-07-17 13:55:00,3.74824,3.74901,3.74052,3.7421,6020000.0
2007-07-17 13:56:00,3.74719,3.74719,3.73799,3.74599,4880000.0
2007-07-17 13:57:00,3.74265,3.74606,3.73678,3.74072,5640000.0
2007-07-17 13:58:00,3.74177,3.74826,3.73775,3.74679,4520000.0
2007-07-17 13:59:00,3.74611,3.74875,3.74292,3.74494,7140000.0
2007-07-17 14:00:00,3.74788,3.75166,3.73533,3.73533,11640000.0
2007-07-17 14:01:00,3.74304,3.74902,3.73664,3.74902,4140000.0
2007-07-17 14:02:00,3.74377,3.75015,3.7392,3.74514,6390000.0
2007-07-17 14:03:00,3.74694,3.74881,3.73823,3.74832,12400000.0
2007-07-17 14:04:00,3.7503,3.7503,3.73889,3.73946,4510000.0
2007-07-17 14:05:00,3.74492,3.74901,3.73698,3.74727,4890000.0
2007-07-17 14:06:00,3.74437,3.74558,3.73496,3.74208,9020000.0
2007-07-17 14:07:00,3.7476,3.74797,3.73645,3.74797,7140000.0
2007-07-17 14:08:00,3.73924,3.74936,3.73784,3.74936,4890000.0
2007-07-17 14:09:00,3.74347,3.74966,3.74319,3.74494,5260000.0
2007-07-17 14:10:00,3.7487,3.74927,3.73948,3.74503,6760000.0
2007-07-17 14:11:00,3.74796,3.74796,3.73969,3.74407,6030000.0
2007-07-17 14:12:00,3.74304,3.74847,3.7388,3.74788,5650000.0
2007-07-17 14:13:00,3.74464,3.74917,3.74125,3.74681,7130000.0
2007-07-17 14:14:00,3.74638,3.74873,3.7385,3.74683,4140000.0
2007-07-17 14:15:00,3.74581,3.74756,3.74145,3.74551,9020000.0
2007-07-17 14:16:00,3.74804,3.74812,3.73744,3.74657,5280000.0
2007-07-17 14:17:00,3.74826,3.74826,3.73881,3.74791,6010000.0
2007-07-17 14:18:00,3.74275,3.74757,3.73847,3.74586,6380000.0
2007-07-17 14:19:00,3.74715,3.74806,3.74199,3.74593,5260000.0
2007-07-17 14:20:00,3.74045,3.74844,3.73908,3.73908,4880000.0
2007-07-17 14:21:00,3.74337,3.74772,3.73978,3.74772,5640000.0
2007-07-17 14:22:00,3.74511,3.74999,3.73836,3.73836,7880000.0
2007-07-17 14:23:00,3.74263,3.74833,3.74263,3.74284,7140000.0
2007-07-17 14:24:00,3.73856,3.74653,3.73312,3.74441,9760000.0
2007-07-17 14:25:00,3.73356,3.74451,3.73356,3.73615,10520000.0
2007-07-17 14:26:00,3.74202,3.74684,3.74001,3.74168,5630000.0
2007-07-17 14:27:00,3.74831,3.74853,3.73815,3.74724,5640000.0
2007-07-17 14:28:00,3.74287,3.74726,3.74191,3.7433,7140000.0
2007-07-17 14:29:00,3.74615,3.74655,3.73987,3.74655,4510000.0
2007-07-17 14:30:00,3.74763,3.7495,3.74162,3.74801,7900000.0
2007-07-17 14:31:00,3.74241,3.74749,3.73823,3.74682,6020000.0
2007-07-17 14:32:00,3.73845,3.75234,3.73845,3.74886,7530000.0
2007-07-17 14:33:00,3.74179,3.74596,3.73639,3.73713,7140000.0
2007-07-17 14:34:00,3.74303,3.74847,3.74303,3.74731,5260000.0
2007-07-17 14:35:00,3.74477,3.74618,3.73788,3.74618,5260000.0
2007-07-17 14:36:00,3.7474,3.7518,3.73907,3.74765,6760000.0
2007-07-17 14:37:00,3.74178,3.7436,3.7377,3.7377,4880000.0
2007-07-17 14:38:00,3.74604,3.74765,3.74205,3.74728,6760000.0
2007-07-17 14:39:00,3.74648,3.74648,3.73886,3.73886,5260000.0
2007-07-17 14:40:00,3.74098,3.74402,3.73656,3.73656,4510000.0
2007-07-17 14:41:00,3.74302,3.74727,3.73763,3.74539,4510000.0
2007-07-17 14:42:00,3.74487,3.74743,3.73771,3.74288,6770000.0
2007-07-17 14:43:00,3.74462,3.74689,3.73973,3.74568,6390000.0
2007-07-17 14:44:00,3.74598,3.74816,3.73764,3.74324,7900000.0
2007-07-17 14:45:00,3.74402,3.74624,3.73415,3.74544,6400000.0
2007-07-17 14:46:00,3.74454,3.74644,3.73529,3.74103,6380000.0
2007-07-17 14:47:00,3.74441,3.74694,3.73795,3.74597,7140000.0
2007-07-17 14:48:00,3.74442,3.74532,3.73651,3.74355,5260000.0
2007-07-17 14:49:00,3.74656,3.74656,3.73725,3.74407,6020000.0
2007-07-17 14:50:00,3.74158,3.74798,3.74158,3.74672,7910000.0
2007-07-17 14:51:00,3.73986,3.74534,3.73775,3.73775,5630000.0
2007-07-17 14:52:00,3.74628,3.74628,3.7361,3.73668,4890000.0
2007-07-17 14:53:00,3.74446,3.74654,3.73716,3.74654,6400000.0
2007-07-17 14:54:00,3.74229,3.74666,3.73768,3.7447,4900000.0
2007-07-17 14:55:00,3.7431,3.7451,3.73585,3.74353,6390000.0
2007-07-17 14:56:00,3.73808,3.74684,3.73801,3.73801,5640000.0
2007-07-17 14:57:00,3.74092,3.74675,3.73583,3.74675,6020000.0
2007-07-17 14:58:00,3.7365,3.74698,3.73498,3.73788,5260000.0
2007-07-17 14:59:00,3.74426,3.74501,3.7345,3.73608,11650000.0
2007-07-17 15:00:00,3.74624,3.7464,3.74023,3.7422,10140000.0
2007-07-17 15:01:00,3.74593,3.74601,3.73763,3.74601,8270000.0
2007-07-17 15:02:00,3.74117,3.74632,3.73678,3.74293,6770000.0
2007-07-17 15:03:00,3.73996,3.7487,3.73836,3.74741,5260000.0
2007-07-17 15:04:00,3.74295,3.74748,3.73623,3.74683,9400000.0
2007-07-17 15:05:00,3.73748,3.74479,3.73386,3.74479,5260000.0
2007-07-17 15:06:00,3.74131,3.74537,3.73599,3.74537,8260000.0
2007-07-17 15:07:00,3.7356,3.74555,3.7356,3.74465,4520000.0
2007-07-17 15:08:00,3.74392,3.74392,3.73804,3.74024,4890000.0
2007-07-17 15:09:00,3.74643,3.74662,3.73754,3.73754,5650000.0
2007-07-17 15:10:00,3.74618,3.74708,3.73713,3.74708,6770000.0
2007-07-17 15:11:00,3.73847,3.74812,3.7383,3.74273,5260000.0
2007-07-17 15:12:00,3.74607,3.74759,3.73871,3.74166,4150000.0
2007-07-17 15:13:00,3.74645,3.74645,3.73233,3.7383,4140000.0
2007-07-17 15:14:00,3.74706,3.74743,3.73765,3.74583,13160000.0
2007-07-17 15:15:00,3.74051,3.74669,3.74051,3.74606,4140000.0
2007-07-17 15:16:00,3.74209,3.74808,3.73804,3.74311,4890000.0
2007-07-17 15:17:00,3.74665,3.74687,3.73629,3.74687,9390000.0
2007-07-17 15:18:00,3.74728,3.74882,3.73874,3.74768,6390000.0
2007-07-17 15:19:00,3.7404,3.74423,3.73681,3.73681,4140000.0
2007-07-17 15:20:00,3.74707,3.74756,3.73811,3.74332,4890000.0
2007-07-17 15:21:00,3.7417,3.74871,3.73808,3.74225,8270000.0
2007-07-17 15:22:00,3.74301,3.74784,3.74244,3.74784,4880000.0
2007-07-17 15:23:00,3.74311,3.74736,3.73674,3.74736,7140000.0
2007-07-17 15:25:00,3.74615,3.74615,3.73919,3.7416,5250000.0
2007-07-17 15:26:00,3.74717,3.74863,3.73854,3.74686,5650000.0
2007-07-17 15:27:00,3.74169,3.74798,3.7345,3.74182,10140000.0
2007-07-17 15:28:00,3.74356,3.74562,3.73923,3.74145,5260000.0
2007-07-17 15:29:00,3.74416,3.74734,3.73835,3.73853,5260000.0
2007-07-17 15:30:00,3.74785,3.74785,3.74033,3.74095,8640000.0
2007-07-17 15:31:00,3.73946,3.74416,3.73599,3.7366,7880000.0
2007-07-17 15:32:00,3.7457,3.74672,3.7381,3.74672,4880000.0
2007-07-17 15:33:00,3.74673,3.74707,3.73804,3.74707,4880000.0
2007-07-17 15:34:00,3.74411,3.74653,3.73844,3.74099,7140000.0
2007-07-17 15:35:00,3.74282,3.74799,3.74135,3.74135,6020000.0
2007-07-17 15:36:00,3.74279,3.7468,3.73744,3.7461,6020000.0
2007-07-17 15:37:00,3.74656,3.74656,3.73579,3.73579,6000000.0
2007-07-17 15:38:00,3.74228,3.74743,3.73627,3.74743,6390000.0
2007-07-17 15:39:00,3.74781,3.74781,3.74034,3.74561,4890000.0
2007-07-17 15:40:00,3.74435,3.74705,3.73746,3.74691,7140000.0
2007-07-17 15:41:00,3.74324,3.74782,3.7344,3.74782,9750000.0
2007-07-17 15:42:00,3.74109,3.74672,3.74032,3.74032,5260000.0
2007-07-17 15:43:00,3.73671,3.74568,3.73671,3.74452,4880000.0
2007-07-17 15:44:00,3.7444,3.74692,3.73715,3.74692,6770000.0
2007-07-17 15:45:00,3.7409,3.74563,3.73326,3.74563,4140000.0
2007-07-17 15:46:00,3.74594,3.74642,3.73306,3.74349,5250000.0
2007-07-17 15:47:00,3.7365,3.74615,3.7365,3.74241,6760000.0
2007-07-17 15:48:00,3.73951,3.74539,3.73887,3.74259,7500000.0
2007-07-17 15:49:00,3.74322,3.75147,3.7407,3.7415,4510000.0
2007-07-17 15:50:00,3.7472,3.74856,3.74135,3.74856,5260000.0
2007-07-17 15:51:00,3.74115,3.74484,3.73967,3.7445,7510000.0
2007-07-17 15:52:00,3.74248,3.74675,3.74045,3.74644,6010000.0
2007-07-17 15:53:00,3.7375,3.74457,3.73512,3.74098,7140000.0
2007-07-17 15:54:00,3.73973,3.74507,3.73973,3.74033,7140000.0
2007-07-17 15:55:00,3.74798,3.74811,3.74133,3.74721,4510000.0
2007-07-17 15:56:00,3.74633,3.74679,3.74167,3.74652,5270000.0
2007-07-17 15:57:00,3.7388,3.74678,3.73753,3.74674,5630000.0
2007-07-17 15:58:00,3.74228,3.74566,3.74172,3.74566,7510000.0
2007-07-17 15:59:00,3.74368,3.74755,3.74167,3.74733,10890000.0
2007-07-17 16:00:00,3.74618,3.74618,3.73853,3.74572,4890000.0
2007-07-17 16:01:00,3.74253,3.74683,3.73137,3.73752,9760000.0
2007-07-17 16:02:00,3.74254,3.74762,3.74254,3.74742,4150000.0
2007-07-17 16:03:00,3.74304,3.74761,3.74199,3.7465,5260000.0
2007-07-17 16:04:00,3.74512,3.74859,3.73942,3.74809,5270000.0
2007-07-17 16:05:00,3.74144,3.74646,3.74129,3.74597,5270000.0
2007-07-17 16:06:00,3.74518,3.74628,3.73427,3.73996,8650000.0
2007-07-17 16:07:00,3.74531,3.74659,3.73921,3.74621,4880000.0
2007-07-17 16:08:00,3.74365,3.74654,3.73677,3.74607,7130000.0
2007-07-17 16:09:00,3.74407,3.74845,3.74295,3.74295,7140000.0
2007-07-17 16:10:00,3.74658,3.74693,3.73451,3.7458,10900000.0
2007-07-17 16:11:00,3.74869,3.74869,3.74245,3.74679,7880000.0
2007-07-17 16:12:00,3.74113,3.74777,3.74089,3.74694,7520000.0
2007-07-17 16:13:00,3.74536,3.74735,3.74202,3.74722,6380000.0
2007-07-17 16:14:00,3.74739,3.7474,3.73628,3.74345,5250000.0
2007-07-17 16:15:00,3.74452,3.74649,3.74056,3.74056,4880000.0
2007-07-17 16:16:00,3.74654,3.74712,3.74154,3.74473,6760000.0
2007-07-17 16:17:00,3.74422,3.74856,3.74203,3.74411,4510000.0
2007-07-17 16:18:00,3.74276,3.74937,3.73814,3.74738,9020000.0
2007-07-17 16:19:00,3.74703,3.74713,3.74114,3.74545,6000000.0
2007-07-17 16:20:00,3.74084,3.74745,3.73852,3.74269,7130000.0
2007-07-17 16:21:00,3.74599,3.74599,3.73896,3.74282,6010000.0
2007-07-17 16:22:00,3.74501,3.74629,3.7365,3.74621,4150000.0
2007-07-17 16:23:00,3.74656,3.74742,3.74589,3.74736,6020000.0
2007-07-17 16:24:00,3.73822,3.74899,3.73816,3.74221,7140000.0
2007-07-17 16:25:00,3.74656,3.74817,3.7426,3.74803,4880000.0
2007-07-17 16:26:00,3.74732,3.74732,3.73619,3.7448,5630000.0
2007-07-17 16:27:00,3.73726,3.74429,3.73176,3.74429,12020000.0
2007-07-17 16:28:00,3.74411,3.74773,3.74213,3.74548,6770000.0
2007-07-17 16:29:00,3.74352,3.74352,3.73678,3.73977,4890000.0
2007-07-17 16:30:00,3.74698,3.74698,3.73805,3.7456,5650000.0
2007-07-17 16:31:00,3.74373,3.74636,3.73846,3.7395,11270000.0
2007-07-17 16:32:00,3.74085,3.74639,3.74031,3.74536,5260000.0
2007-07-17 16:34:00,3.74369,3.74682,3.73644,3.74682,4890000.0
2007-07-17 16:35:00,3.74559,3.747,3.73652,3.7374,12770000.0
2007-07-17 16:36:00,3.74404,3.74638,3.73612,3.73612,7510000.0
2007-07-17 16:37:00,3.74206,3.74622,3.74011,3.74033,6010000.0
2007-07-17 16:38:00,3.74124,3.747,3.73771,3.74643,10150000.0
2007-07-17 16:39:00,3.74096,3.74437,3.73754,3.74437,6760000.0
2007-07-17 16:40:00,3.74345,3.74457,3.73301,3.74457,4150000.0
2007-07-17 16:41:00,3.74014,3.74281,3.73333,3.74281,5650000.0
2007-07-17 16:42:00,3.74097,3.74519,3.73327,3.74519,4890000.0
2007-07-17 16:43:00,3.74018,3.74597,3.73888,3.74451,3770000.0
2007-07-17 16:44:00,3.74191,3.74678,3.7361,3.7453,5630000.0
2007-07-17 16:45:00,3.74276,3.74524,3.73613,3.74107,6760000.0
2007-07-17 16:46:00,3.73278,3.74334,3.73278,3.74334,7140000.0
2007-07-17 16:47:00,3.73986,3.74526,3.73926,3.73947,6390000.0
2007-07-17 16:48:00,3.73404,3.74383,3.73404,3.74329,3400000.0
2007-07-17 16:49:00,3.74571,3.74585,3.7362,3.74356,8630000.0
2007-07-17 16:50:00,3.74556,3.74556,3.73983,3.74416,3770000.0
2007-07-17 16:51:00,3.74467,3.74467,3.73196,3.74291,6020000.0
2007-07-17 16:52:00,3.73703,3.7481,3.73703,3.74527,6030000.0
2007-07-17 16:53:00,3.74144,3.74362,3.7384,3.73851,5630000.0
2007-07-17 16:54:00,3.73368,3.74392,3.73368,3.73968,6760000.0
2007-07-17 16:55:00,3.74149,3.74149,3.73212,3.74009,3780000.0
2007-07-17 16:56:00,3.73941,3.74263,3.73285,3.73285,6010000.0
2007-07-17 16:57:00,3.74104,3.74584,3.73485,3.73485,4510000.0
2007-07-17 16:58:00,3.73908,3.74235,3.73647,3.74181,6760000.0
2007-07-17 16:59:00,3.74391,3.74695,3.73665,3.74463,9770000.0
2007-07-17 17:00:00,3.74543,3.74543,3.73543,3.73543,7890000.0
2007-07-17 17:01:00,3.7433,3.7433,3.7324,3.73981,7510000.0
2007-07-17 17:02:00,3.73695,3.7426,3.73612,3.73612,5270000.0
2007-07-17 17:03:00,3.73974,3.74402,3.73522,3.73974,4140000.0
2007-07-17 17:04:00,3.73967,3.74321,3.73342,3.73736,6010000.0
2007-07-17 17:05:00,3.74022,3.74376,3.73725,3.73903,4520000.0
2007-07-17 17:06:00,3.74502,3.74524,3.73569,3.73569,6770000.0
2007-07-17 17:07:00,3.74323,3.74457,3.73779,3.74354,8270000.0
2007-07-17 17:08:00,3.73568,3.74289,3.73048,3.74121,5640000.0
2007-07-17 17:09:00,3.74645,3.74901,3.73461,3.74282,8270000.0
2007-07-17 17:10:00,3.74488,3.74488,3.73629,3.7437,4150000.0
2007-07-17 17:11:00,3.73876,3.74402,3.73366,3.73966,7130000.0
2007-07-17 17:12:00,3.74461,3.74461,3.73989,3.74041,6010000.0
2007-07-17 17:13:00,3.74448,3.74448,3.73762,3.74136,5260000.0
2007-07-17 17:14:00,3.74026,3.74478,3.73613,3.74159,10910000.0
2007-07-17 17:15:00,3.74351,3.74351,3.73588,3.74096,9420000.0
2007-07-17 17:16:00,3.73318,3.74199,3.73318,3.7391,8250000.0
2007-07-17 17:17:00,3.74359,3.74409,3.73805,3.73818,6010000.0
2007-07-17 17:18:00,3.74158,3.74739,3.7355,3.7355,4510000.0
2007-07-17 17:19:00,3.73524,3.74664,3.73524,3.74452,4890000.0
2007-07-17 17:20:00,3.74241,3.74241,3.73132,3.74188,4880000.0
2007-07-17 17:21:00,3.74312,3.74503,3.73591,3.74102,6020000.0
2007-07-17 17:22:00,3.73725,3.74422,3.73408,3.74422,11280000.0
2007-07-17 17:23:00,3.74444,3.74444,3.73624,3.74393,5260000.0
2007-07-17 17:24:00,3.73488,3.74244,3.73295,3.74206,10520000.0
2007-07-17 17:25:00,3.73684,3.74404,3.73283,3.73534,6400000.0
2007-07-17 17:26:00,3.74423,3.74508,3.73901,3.74373,5270000.0
2007-07-17 17:27:00,3.74399,3.74399,3.73636,3.73884,7900000.0
2007-07-17 17:28:00,3.7422,3.74371,3.73321,3.74069,7510000.0
2007-07-17 17:29:00,3.73949,3.74438,3.73238,3.74346,7520000.0
2007-07-17 17:30:00,3.74319,3.74411,3.73172,3.73414,5270000.0
2007-07-17 17:31:00,3.74359,3.74406,3.73425,3.73425,7510000.0
2007-07-17 17:32:00,3.74031,3.74597,3.74031,3.7446,6770000.0
2007-07-17 17:33:00,3.73981,3.7451,3.73429,3.74291,10170000.0
2007-07-17 17:34:00,3.73672,3.74515,3.73672,3.73988,4510000.0
2007-07-17 17:35:00,3.74232,3.74442,3.73223,3.74442,9760000.0
2007-07-17 17:36:00,3.74098,3.7446,3.73553,3.73868,4140000.0
2007-07-17 17:37:00,3.73971,3.74519,3.73394,3.73964,6760000.0
2007-07-17 17:38:00,3.73869,3.74486,3.73273,3.74486,13540000.0
2007-07-17 17:39:00,3.74333,3.7455,3.7345,3.74077,7530000.0
2007-07-17 17:40:00,3.7422,3.74871,3.73532,3.73532,10900000.0
2007-07-17 17:41:00,3.74635,3.74647,3.73699,3.74101,4900000.0
2007-07-17 17:42:00,3.7337,3.74508,3.73339,3.74007,11650000.0
2007-07-17 17:43:00,3.7399,3.7436,3.73294,3.73958,13900000.0
2007-07-17 17:44:00,3.74479,3.74479,3.73649,3.73947,4140000.0
2007-07-17 17:45:00,3.738,3.74407,3.73095,3.74407,7530000.0
2007-07-17 17:46:00,3.7402,3.74579,3.7397,3.74422,5260000.0
2007-07-17 17:47:00,3.73647,3.74081,3.73544,3.73941,7510000.0
2007-07-17 17:48:00,3.74168,3.74377,3.73819,3.73898,4510000.0
2007-07-17 17:49:00,3.7422,3.7434,3.73811,3.74235,4140000.0
2007-07-17 17:50:00,3.73112,3.74052,3.73112,3.73678,7880000.0
2007-07-17 17:51:00,3.73557,3.74267,3.73139,3.7395,7140000.0
2007-07-17 17:52:00,3.74588,3.7465,3.73763,3.74427,7130000.0
2007-07-17 17:53:00,3.74584,3.74584,3.73716,3.74426,6390000.0
2007-07-17 17:54:00,3.74278,3.74515,3.7355,3.74515,6380000.0
2007-07-17 17:55:00,3.73812,3.7451,3.7335,3.7451,7530000.0
2007-07-17 17:56:00,3.74496,3.74721,3.7361,3.74021,6760000.0
2007-07-17 17:57:00,3.74061,3.74565,3.73637,3.74078,9760000.0
2007-07-17 17:58:00,3.73643,3.7457,3.73643,3.74203,9020000.0
2007-07-17 17:59:00,3.74394,3.74456,3.73425,3.74169,11640000.0
2007-07-17 18:00:00,3.74593,3.7484,3.7377,3.74182,13530000.0
2007-07-17 18:01:00,3.74152,3.74152,3.73478,3.73478,4880000.0
2007-07-17 18:02:00,3.74461,3.7452,3.73466,3.74512,10150000.0
2007-07-17 18:03:00,3.74656,3.74656,3.73629,3.73631,5630000.0
2007-07-17 18:04:00,3.74309,3.74452,3.73493,3.73978,6390000.0
2007-07-17 18:07:00,3.73996,3.74402,3.73807,3.73807,5630000.0
2007-07-17 18:09:00,3.74481,3.74601,3.74148,3.74574,2660000.0
2007-07-17 18:10:00,3.74574,3.74574,3.73612,3.74486,5260000.0
2007-07-17 18:12:00,3.74587,3.74587,3.73546,3.74219,10520000.0
2007-07-17 18:13:00,3.74587,3.74599,3.74033,3.74084,4140000.0
2007-07-17 18:14:00,3.74494,3.74716,3.73721,3.74506,10890000.0
2007-07-17 18:15:00,3.7402,3.74539,3.7352,3.74539,7150000.0
2007-07-17 18:16:00,3.7446,3.74474,3.73612,3.74072,4510000.0
2007-07-17 18:17:00,3.74634,3.74663,3.74243,3.74413,4140000.0
2007-07-17 18:18:00,3.74315,3.74652,3.74142,3.74651,4140000.0
2007-07-17 18:21:00,3.73876,3.75085,3.73876,3.74793,6760000.0
2007-07-17 18:22:00,3.74727,3.74854,3.7407,3.74617,6020000.0
2007-07-17 18:24:00,3.74573,3.74658,3.7369,3.74506,7130000.0
2007-07-17 18:25:00,3.74053,3.74392,3.73599,3.73909,7140000.0
2007-07-17 18:26:00,3.74425,3.74469,3.73616,3.74052,10510000.0
2007-07-17 18:27:00,3.73952,3.74627,3.73952,3.74211,4510000.0
2007-07-17 18:28:00,3.7459,3.74797,3.74321,3.74582,4510000.0
2007-07-17 18:29:00,3.74765,3.75019,3.73937,3.74665,6030000.0
2007-07-17 18:30:00,3.74668,3.74668,3.73889,3.74659,6390000.0
2007-07-17 18:31:00,3.74508,3.74755,3.74173,3.74296,4890000.0
2007-07-17 18:33:00,3.74383,3.75075,3.73977,3.74788,7510000.0
2007-07-17 18:35:00,3.73929,3.74694,3.73929,3.74638,9390000.0
2007-07-17 18:37:00,3.74091,3.74897,3.73878,3.74344,11270000.0
2007-07-17 18:38:00,3.7433,3.75079,3.7433,3.74817,4890000.0
2007-07-17 18:40:00,3.73642,3.74622,3.73642,3.73769,4880000.0
2007-07-17 18:41:00,3.74592,3.74648,3.73723,3.74346,4510000.0
2007-07-17 18:42:00,3.74196,3.74674,3.73643,3.73643,6390000.0
2007-07-17 18:43:00,3.74618,3.74618,3.74089,3.74448,4140000.0
2007-07-17 18:45:00,3.74294,3.74802,3.73862,3.74802,7880000.0
2007-07-17 18:46:00,3.741,3.74607,3.73525,3.74607,7140000.0
2007-07-17 18:47:00,3.74497,3.74594,3.73544,3.74594,5640000.0
2007-07-17 18:49:00,3.74158,3.74519,3.73756,3.74519,5270000.0
2007-07-17 18:52:00,3.74076,3.74651,3.73536,3.74651,7890000.0
2007-07-17 18:53:00,3.74426,3.74939,3.73922,3.73922,9770000.0
2007-07-17 18:54:00,3.7458,3.74839,3.74185,3.74572,9760000.0
2007-07-17 18:55:00,3.73815,3.74775,3.73815,3.74299,4890000.0
2007-07-17 18:56:00,3.74064,3.74723,3.73906,3.74154,5630000.0
2007-07-17 18:57:00,3.74651,3.74651,3.73732,3.74133,4140000.0
2007-07-17 18:58:00,3.74477,3.74704,3.73702,3.74505,6770000.0
2007-07-17 18:59:00,3.74042,3.74501,3.7381,3.74063,5280000.0
2007-07-17 19:00:00,3.74685,3.74685,3.7368,3.74193,8660000.0
2007-07-17 19:01:00,3.74655,3.74709,3.74169,3.74333,5630000.0
2007-07-17 19:02:00,3.74654,3.74654,3.74098,3.7458,5250000.0
2007-07-17 19:03:00,3.74588,3.74644,3.73826,3.74551,5260000.0
2007-07-17 19:04:00,3.74663,3.74663,3.73926,3.74024,4880000.0
2007-07-17 19:05:00,3.7404,3.747,3.73459,3.747,4510000.0
2007-07-17 19:06:00,3.74747,3.74766,3.73821,3.74568,4880000.0
2007-07-17 19:07:00,3.74576,3.74819,3.73785,3.74816,5250000.0
2007-07-17 19:08:00,3.74649,3.74649,3.73735,3.73774,6390000.0
2007-07-17 19:09:00,3.74482,3.74619,3.74072,3.7442,7140000.0
2007-07-17 19:10:00,3.74052,3.74311,3.7351,3.74101,5640000.0
2007-07-17 19:11:00,3.74028,3.74498,3.73511,3.74321,4890000.0
2007-07-17 19:12:00,3.74377,3.74433,3.73921,3.74197,4880000.0
2007-07-17 19:13:00,3.73829,3.74213,3.73829,3.74213,2250000.0
2007-07-17 19:14:00,3.7411,3.74641,3.7411,3.74471,5250000.0
2007-07-17 19:15:00,3.74563,3.74986,3.7403,3.74343,5640000.0
2007-07-17 19:16:00,3.74385,3.74481,3.7349,3.74,5630000.0
2007-07-17 19:17:00,3.73811,3.74448,3.73803,3.74448,6000000.0
2007-07-17 19:18:00,3.73784,3.74326,3.73469,3.74211,4510000.0
2007-07-17 19:19:00,3.7376,3.74321,3.73563,3.74265,4900000.0
2007-07-17 19:20:00,3.73391,3.74556,3.73391,3.73857,6400000.0
2007-07-17 19:21:00,3.74129,3.74308,3.73402,3.74308,4890000.0
2007-07-17 19:23:00,3.74332,3.74463,3.73818,3.73818,4510000.0
2007-07-17 19:24:00,3.73792,3.74251,3.73521,3.74251,6000000.0
2007-07-17 19:25:00,3.73738,3.74269,3.73192,3.74124,6750000.0
2007-07-17 19:26:00,3.73741,3.74215,3.73348,3.74192,6770000.0
2007-07-17 19:27:00,3.73855,3.74462,3.73855,3.74064,6010000.0
2007-07-17 19:28:00,3.74095,3.74433,3.73916,3.7442,5250000.0
2007-07-17 19:30:00,3.73427,3.74121,3.73427,3.73911,3000000.0
2007-07-17 19:31:00,3.74039,3.74118,3.73481,3.74039,4140000.0
2007-07-17 19:32:00,3.74199,3.74294,3.73725,3.73725,4140000.0
2007-07-17 19:33:00,3.73251,3.74213,3.73251,3.7326,7140000.0
2007-07-17 19:34:00,3.73958,3.74272,3.73595,3.73595,6380000.0
2007-07-17 19:35:00,3.74072,3.74183,3.72821,3.737,5290000.0
2007-07-17 19:37:00,3.74256,3.7458,3.7337,3.7337,5630000.0
2007-07-17 19:38:00,3.74216,3.74216,3.73234,3.73234,6000000.0
2007-07-17 19:39:00,3.74268,3.74268,3.73262,3.73262,7510000.0
2007-07-17 19:40:00,3.73704,3.74265,3.73492,3.74167,6750000.0
2007-07-17 19:41:00,3.74155,3.74241,3.73696,3.74214,4890000.0
2007-07-17 19:42:00,3.73657,3.74122,3.73501,3.74122,3760000.0
2007-07-17 19:45:00,3.73682,3.74622,3.73682,3.74622,15780000.0
2007-07-17 19:46:00,3.74255,3.74419,3.73682,3.74354,7130000.0
2007-07-17 19:47:00,3.74216,3.74275,3.73429,3.73429,7130000.0
2007-07-17 19:48:00,3.74023,3.7442,3.73795,3.74243,5630000.0
2007-07-17 19:49:00,3.73138,3.74226,3.73125,3.73545,5630000.0
2007-07-17 19:52:00,3.73954,3.73954,3.72872,3.73257,4140000.0
2007-07-17 19:53:00,3.73673,3.74195,3.73639,3.73639,4880000.0
2007-07-17 19:54:00,3.73404,3.73849,3.73304,3.738,5630000.0
2007-07-17 19:55:00,3.728,3.73734,3.728,3.73337,5260000.0
2007-07-17 19:57:00,3.74057,3.74293,3.73315,3.74176,6400000.0
2007-07-17 19:58:00,3.74176,3.74435,3.7343,3.74013,6750000.0
2007-07-17 20:00:00,3.73566,3.74226,3.7347,3.73864,4510000.0
2007-07-17 20:02:00,3.74204,3.74378,3.73727,3.74251,7510000.0
2007-07-17 20:03:00,3.74069,3.74069,3.73045,3.73122,4520000.0
2007-07-17 20:04:00,3.73967,3.74157,3.73052,3.73887,8260000.0
2007-07-17 20:08:00,3.73952,3.74126,3.7307,3.7385,4880000.0
2007-07-17 20:09:00,3.73629,3.74072,3.73629,3.74024,4510000.0
2007-07-17 20:10:00,3.73758,3.73882,3.73117,3.73593,5250000.0
2007-07-17 20:12:00,3.72936,3.73859,3.72647,3.73657,16160000.0
2007-07-17 20:13:00,3.73273,3.73785,3.7266,3.73293,6770000.0
2007-07-17 20:14:00,3.73609,3.73609,3.72491,3.73109,4510000.0
2007-07-17 20:15:00,3.73863,3.73956,3.7293,3.73778,16900000.0
2007-07-17 20:16:00,3.73419,3.73819,3.73419,3.73619,3380000.0
2007-07-17 20:17:00,3.73432,3.73608,3.72661,3.72978,4520000.0
2007-07-17 20:18:00,3.73722,3.73762,3.73246,3.73246,5630000.0
2007-07-17 20:19:00,3.73708,3.73829,3.72758,3.73586,7510000.0
2007-07-17 20:20:00,3.73623,3.73778,3.73474,3.73683,5260000.0
2007-07-17 20:21:00,3.73172,3.73858,3.73172,3.73858,3390000.0
2007-07-17 20:24:00,3.73751,3.74078,3.7296,3.73502,4160000.0
2007-07-17 20:26:00,3.73045,3.73665,3.72646,3.73665,4510000.0
2007-07-17 20:27:00,3.73555,3.73696,3.73223,3.73555,7130000.0
2007-07-17 20:28:00,3.73574,3.73613,3.72954,3.73604,5660000.0
2007-07-17 20:30:00,3.73254,3.7398,3.72696,3.72696,9030000.0
2007-07-17 20:31:00,3.73096,3.73762,3.72767,3.73719,4890000.0
2007-07-17 20:32:00,3.73438,3.73986,3.72913,3.73651,7510000.0
2007-07-17 20:33:00,3.73526,3.73635,3.72967,3.73092,3010000.0
2007-07-17 20:34:00,3.73772,3.73866,3.72882,3.72882,8650000.0
2007-07-17 20:35:00,3.73086,3.73709,3.72822,3.72822,4520000.0
2007-07-17 20:37:00,3.72735,3.73869,3.72735,3.73735,2660000.0
2007-07-17 20:39:00,3.73012,3.73492,3.72521,3.72521,5640000.0
2007-07-17 20:40:00,3.73541,3.73633,3.72672,3.72672,6390000.0
2007-07-17 20:41:00,3.7359,3.73647,3.72683,3.7318,4890000.0
2007-07-17 20:42:00,3.73631,3.73636,3.73248,3.73636,1880000.0
2007-07-17 20:43:00,3.73559,3.73656,3.72705,3.73098,6770000.0
2007-07-17 20:45:00,3.74048,3.74048,3.73494,3.74002,4500000.0
2007-07-17 20:47:00,3.73602,3.73602,3.72612,3.7357,6760000.0
2007-07-17 20:48:00,3.7317,3.73567,3.7252,3.73507,5260000.0
2007-07-17 20:49:00,3.73488,3.73488,3.73263,3.73263,1130000.0
2007-07-17 20:51:00,3.73635,3.73656,3.72908,3.72908,3750000.0
2007-07-17 20:53:00,3.73151,3.73355,3.73151,3.73355,1130000.0
2007-07-17 20:54:00,3.73342,3.73478,3.73089,3.73193,3030000.0
2007-07-17 20:55:00,3.73073,3.73729,3.72935,3.73377,4540000.0
2007-07-17 20:56:00,3.73454,3.736,3.73179,3.73599,5650000.0
2007-07-17 20:59:00,3.73425,3.73717,3.73102,3.73153,5270000.0
2007-07-17 21:00:00,3.73375,3.73848,3.73226,3.73756,3380000.0
2007-07-17 21:01:00,3.72918,3.73592,3.72918,3.73552,3390000.0
2007-07-17 21:04:00,3.73523,3.73523,3.72646,3.72986,5650000.0
2007-07-17 21:05:00,3.73155,3.73905,3.72988,3.73901,4880000.0
2007-07-17 21:06:00,3.73529,3.73591,3.73529,3.73591,1130000.0
2007-07-17 21:07:00,3.73572,3.73572,3.72632,3.73438,4140000.0
2007-07-17 21:08:00,3.73587,3.73587,3.73368,3.73453,4880000.0
2007-07-17 21:11:00,3.73608,3.73641,3.72986,3.72986,3760000.0
2007-07-17 21:12:00,3.73598,3.73598,3.72595,3.72618,4150000.0
2007-07-17 21:13:00,3.73453,3.73453,3.73039,3.73423,2260000.0
2007-07-17 21:14:00,3.73476,3.73905,3.72747,3.73266,4880000.0
2007-07-17 21:15:00,3.73502,3.73502,3.73092,3.73092,760000.0
2007-07-17 21:16:00,3.73545,3.73545,3.73011,3.73011,2250000.0
2007-07-17 21:17:00,3.73327,3.73327,3.73054,3.73054,1130000.0
2007-07-17 21:18:00,3.728,3.73918,3.728,3.73277,6020000.0
2007-07-17 21:19:00,3.73576,3.73576,3.72993,3.73425,5250000.0
2007-07-17 21:20:00,3.72593,3.73382,3.72368,3.73214,5260000.0
2007-07-17 21:21:00,3.73498,3.73572,3.72632,3.73572,4520000.0
2007-07-17 21:22:00,3.73411,3.73544,3.73411,3.73544,1130000.0
2007-07-17 21:23:00,3.72976,3.73696,3.72619,3.72619,6390000.0
2007-07-17 21:24:00,3.73538,3.73669,3.73128,3.73663,4140000.0
2007-07-17 21:30:00,3.73817,3.74237,3.7308,3.73561,9780000.0
2007-07-17 21:32:00,3.73648,3.73835,3.73187,3.73337,6400000.0
2007-07-17 21:33:00,3.73794,3.73794,3.72714,3.73122,4510000.0
2007-07-17 21:34:00,3.73824,3.73832,3.72682,3.73832,7510000.0
2007-07-17 21:35:00,3.73543,3.73652,3.72834,3.73494,7910000.0
2007-07-17 21:36:00,3.7356,3.73693,3.72718,3.73578,4130000.0
2007-07-17 21:37:00,3.73728,3.73806,3.72758,3.73551,4510000.0
2007-07-17 21:38:00,3.73425,3.7384,3.73049,3.73703,3020000.0
2007-07-17 21:40:00,3.73298,3.73506,3.72719,3.72719,3410000.0
2007-07-17 21:41:00,3.73682,3.73793,3.72862,3.73668,4160000.0
2007-07-17 21:42:00,3.73181,3.73908,3.72678,3.72804,3400000.0
2007-07-17 21:43:00,3.73292,3.73589,3.72659,3.72659,2260000.0
2007-07-17 21:45:00,3.73654,3.73882,3.72692,3.73818,4550000.0
2007-07-17 21:46:00,3.73611,3.73692,3.72954,3.73596,3020000.0
2007-07-17 21:47:00,3.73651,3.73688,3.72604,3.72694,5660000.0
2007-07-17 21:49:00,3.73179,3.7359,3.73054,3.7359,3010000.0
2007-07-17 21:50:00,3.73632,3.73632,3.73257,3.73257,1500000.0
2007-07-17 21:51:00,3.73021,3.73537,3.72873,3.73001,8290000.0
2007-07-17 21:52:00,3.73469,3.73563,3.73212,3.73563,1880000.0
2007-07-17 21:54:00,3.73732,3.73809,3.73267,3.73685,4520000.0
2007-07-17 21:55:00,3.73724,3.73968,3.72961,3.73948,7910000.0
2007-07-17 21:56:00,3.74001,3.74001,3.74001,3.74001,380000.0
2007-07-17 21:59:00,3.73725,3.73883,3.73245,3.73873,3390000.0
2007-07-17 22:00:00,3.73252,3.74382,3.73252,3.73412,5650000.0
2007-07-17 22:01:00,3.7309,3.7378,3.72724,3.72724,8670000.0
2007-07-17 22:02:00,3.73731,3.73835,3.72852,3.73738,4530000.0
2007-07-17 22:03:00,3.7331,3.7331,3.7291,3.7291,760000.0
2007-07-17 22:04:00,3.73264,3.73893,3.73081,3.73877,3770000.0
2007-07-17 22:05:00,3.73451,3.73526,3.73321,3.73526,2640000.0
2007-07-17 22:06:00,3.73879,3.73879,3.73336,3.73336,1510000.0
2007-07-17 22:07:00,3.73039,3.7392,3.72876,3.72876,4150000.0
2007-07-17 22:08:00,3.73753,3.73881,3.7284,3.73881,7160000.0
2007-07-17 22:09:00,3.73422,3.73422,3.72774,3.73401,3390000.0
2007-07-17 22:10:00,3.73676,3.73697,3.73221,3.73221,2630000.0
2007-07-17 22:11:00,3.73422,3.73805,3.72835,3.73233,3400000.0
2007-07-17 22:12:00,3.73698,3.74019,3.72975,3.73316,6770000.0
2007-07-17 22:14:00,3.7284,3.73632,3.7284,3.73619,2280000.0
2007-07-17 22:15:00,3.74212,3.74224,3.73253,3.73738,3790000.0
2007-07-17 22:17:00,3.73819,3.73819,3.73281,3.73687,4140000.0
2007-07-17 22:19:00,3.73337,3.73732,3.73337,3.73732,2260000.0
2007-07-17 22:20:00,3.7378,3.7378,3.73186,3.73316,2260000.0
2007-07-17 22:21:00,3.73632,3.7382,3.72627,3.7382,4890000.0
2007-07-17 22:22:00,3.7325,3.73868,3.73249,3.7328,7920000.0
2007-07-17 22:23:00,3.73828,3.73828,3.73664,3.73755,2260000.0
2007-07-17 22:24:00,3.73695,3.73893,3.72668,3.73704,3020000.0
2007-07-17 22:27:00,3.73064,3.74116,3.73064,3.73974,3400000.0
2007-07-17 22:29:00,3.7357,3.73834,3.72865,3.72865,4140000.0
2007-07-17 22:30:00,3.73462,3.74107,3.73273,3.74107,3380000.0
2007-07-17 22:31:00,3.73331,3.73785,3.73314,3.73634,3010000.0
2007-07-17 22:35:00,3.73704,3.73821,3.7302,3.73734,5270000.0
2007-07-17 22:36:00,3.73143,3.73897,3.72864,3.7383,5650000.0
2007-07-17 22:37:00,3.73822,3.73822,3.72831,3.73294,6390000.0
2007-07-17 22:38:00,3.73689,3.73839,3.73214,3.73214,3010000.0
2007-07-17 22:39:00,3.73822,3.73822,3.72882,3.72882,1500000.0
2007-07-17 22:43:00,3.73433,3.73929,3.73212,3.73212,4150000.0
2007-07-17 22:44:00,3.73256,3.73771,3.72706,3.73307,6390000.0
2007-07-17 22:45:00,3.73719,3.73971,3.72662,3.73971,6010000.0
2007-07-17 22:49:00,3.73414,3.73822,3.72882,3.73822,8270000.0
2007-07-17 22:50:00,3.72965,3.7422,3.72965,3.73901,6780000.0
2007-07-17 22:51:00,3.73689,3.73967,3.73008,3.73747,4890000.0
2007-07-17 22:52:00,3.73535,3.7394,3.72769,3.7394,6020000.0
2007-07-17 22:55:00,3.73731,3.73731,3.72725,3.73222,3020000.0
2007-07-17 22:56:00,3.73309,3.73725,3.7294,3.73339,5650000.0
2007-07-17 22:57:00,3.73478,3.73881,3.73334,3.7338,4880000.0
2007-07-17 22:58:00,3.73709,3.73709,3.7257,3.72959,6030000.0
2007-07-17 22:59:00,3.73752,3.7391,3.73333,3.73344,5260000.0
2007-07-17 23:00:00,3.73691,3.74142,3.73035,3.74142,4510000.0
2007-07-17 23:01:00,3.73681,3.73681,3.73245,3.73598,3400000.0
2007-07-17 23:02:00,3.73568,3.73941,3.72849,3.73209,4510000.0
2007-07-17 23:03:00,3.73143,3.73879,3.72935,3.73879,6760000.0
2007-07-17 23:04:00,3.73768,3.73801,3.73273,3.73739,6400000.0
2007-07-17 23:05:00,3.73546,3.73672,3.72725,3.73155,7880000.0
2007-07-17 23:06:00,3.73697,3.73697,3.72777,3.73022,4890000.0
2007-07-17 23:07:00,3.7332,3.73961,3.73242,3.73267,6390000.0
2007-07-17 23:08:00,3.73259,3.73766,3.73259,3.73766,1130000.0
2007-07-17 23:09:00,3.72681,3.73859,3.72681,3.72791,4150000.0
2007-07-17 23:10:00,3.73301,3.73776,3.73234,3.73234,3380000.0
2007-07-17 23:11:00,3.73725,3.73995,3.73434,3.73576,4150000.0
2007-07-17 23:12:00,3.73231,3.7384,3.73227,3.73244,8660000.0
2007-07-17 23:13:00,3.73546,3.73787,3.73286,3.73752,3400000.0
2007-07-17 23:14:00,3.73822,3.7384,3.72995,3.73589,6390000.0
2007-07-17 23:15:00,3.73585,3.73783,3.73135,3.73443,4140000.0
2007-07-17 23:16:00,3.73107,3.73457,3.72866,3.73371,4510000.0
2007-07-17 23:17:00,3.73171,3.73442,3.73122,3.73384,5260000.0
2007-07-17 23:18:00,3.73499,3.73575,3.72828,3.73518,6770000.0
2007-07-17 23:19:00,3.73077,3.73559,3.73077,3.73459,4520000.0
2007-07-17 23:20:00,3.73225,3.73743,3.72844,3.73532,6390000.0
2007-07-17 23:21:00,3.73315,3.73417,3.73082,3.73082,2250000.0
2007-07-17 23:22:00,3.73254,3.73647,3.72567,3.73647,6400000.0
2007-07-17 23:23:00,3.7356,3.7356,3.73118,3.73118,3380000.0
2007-07-17 23:24:00,3.73499,3.73688,3.72702,3.73647,8260000.0
2007-07-17 23:25:00,3.73228,3.73633,3.72825,3.73372,7140000.0
2007-07-17 23:26:00,3.73154,3.73693,3.73154,3.73163,3750000.0
2007-07-17 23:27:00,3.73428,3.73837,3.72985,3.73588,4140000.0
2007-07-17 23:28:00,3.73176,3.73608,3.73176,3.73608,3000000.0
2007-07-17 23:29:00,3.73141,3.73687,3.72617,3.73166,9390000.0
2007-07-17 23:30:00,3.73145,3.73918,3.73145,3.73529,4510000.0
2007-07-17 23:31:00,3.73457,3.7355,3.73166,3.73461,4510000.0
2007-07-17 23:32:00,3.73539,3.73539,3.73027,3.73315,6390000.0
2007-07-17 23:33:00,3.73569,3.7358,3.73383,3.73532,4510000.0
2007-07-17 23:34:00,3.73615,3.73615,3.73339,3.73339,1880000.0
2007-07-17 23:35:00,3.73533,3.73533,3.72781,3.73049,6020000.0
2007-07-17 23:36:00,3.73412,3.73822,3.73412,3.73716,3390000.0
2007-07-17 23:37:00,3.7348,3.73769,3.73376,3.73769,1510000.0
2007-07-17 23:38:00,3.7363,3.7385,3.72958,3.73803,6030000.0
2007-07-17 23:39:00,3.73679,3.73747,3.73118,3.73661,3380000.0
2007-07-17 23:40:00,3.73647,3.73647,3.72773,3.73236,7510000.0
2007-07-17 23:41:00,3.73681,3.73736,3.73111,3.73678,4520000.0
2007-07-17 23:42:00,3.73264,3.73723,3.72788,3.73599,5270000.0
2007-07-17 23:43:00,3.7286,3.7353,3.7286,3.7353,4510000.0
2007-07-17 23:44:00,3.73497,3.73497,3.72643,3.73126,2260000.0
2007-07-17 23:45:00,3.73594,3.73982,3.73492,3.73921,3390000.0
2007-07-17 23:46:00,3.73835,3.74073,3.73525,3.74073,3390000.0
2007-07-17 23:47:00,3.73775,3.73799,3.73007,3.73446,4900000.0
2007-07-17 23:48:00,3.73828,3.73884,3.73736,3.73805,5260000.0
2007-07-17 23:50:00,3.73836,3.73836,3.72969,3.73802,4140000.0
2007-07-17 23:51:00,3.72866,3.7377,3.72704,3.73563,4890000.0
2007-07-17 23:52:00,3.73658,3.7383,3.72862,3.7362,3770000.0
2007-07-17 23:53:00,3.73796,3.73796,3.7281,3.73177,3380000.0
2007-07-17 23:55:00,3.73276,3.73785,3.72929,3.73785,3380000.0
2007-07-17 23:57:00,3.73598,3.73736,3.72775,3.72775,4520000.0
2007-07-17 23:59:00,3.72797,3.7372,3.72795,3.73252,3390000.0
2007-07-18 00:00:00,3.72779,3.73969,3.72779,3.73969,4140000.0
2007-07-18 00:01:00,3.73376,3.73763,3.72799,3.72799,6400000.0
2007-07-18 00:02:00,3.72683,3.73616,3.72683,3.73514,7520000.0
2007-07-18 00:03:00,3.72766,3.73697,3.72766,3.73637,4140000.0
2007-07-18 00:04:00,3.73637,3.73643,3.7308,3.73595,4880000.0
2007-07-18 00:05:00,3.72631,3.7357,3.7249,3.7357,7910000.0
2007-07-18 00:06:00,3.73675,3.73882,3.72943,3.73609,6760000.0
2007-07-18 00:07:00,3.72845,3.73694,3.72845,3.73671,2640000.0
2007-07-18 00:08:00,3.73594,3.73797,3.73026,3.7373,7150000.0
2007-07-18 00:09:00,3.73558,3.73683,3.72745,3.73543,4520000.0
2007-07-18 00:11:00,3.72733,3.73583,3.72629,3.73483,5270000.0
2007-07-18 00:13:00,3.73624,3.73624,3.73083,3.73083,2630000.0
2007-07-18 00:14:00,3.73697,3.73697,3.72697,3.73536,6760000.0
2007-07-18 00:15:00,3.73881,3.74297,3.73166,3.73166,7910000.0
2007-07-18 00:16:00,3.73559,3.73713,3.72998,3.73702,4890000.0
2007-07-18 00:18:00,3.73696,3.73744,3.72773,3.73723,6760000.0
2007-07-18 00:19:00,3.73112,3.73933,3.73112,3.73704,5260000.0
2007-07-18 00:20:00,3.7265,3.7345,3.72506,3.7305,6020000.0
2007-07-18 00:21:00,3.734,3.73796,3.73084,3.73084,3010000.0
2007-07-18 00:22:00,3.73326,3.73717,3.72748,3.73332,9760000.0
2007-07-18 00:23:00,3.73589,3.73589,3.73569,3.73569,1130000.0
2007-07-18 00:24:00,3.73645,3.73733,3.73049,3.73345,5260000.0
2007-07-18 00:25:00,3.73632,3.7367,3.73235,3.73316,4500000.0
2007-07-18 00:26:00,3.72672,3.73615,3.72647,3.73579,4890000.0
2007-07-18 00:27:00,3.73369,3.73376,3.72373,3.72652,5630000.0
2007-07-18 00:28:00,3.73525,3.73674,3.7295,3.73612,4880000.0
2007-07-18 00:29:00,3.73695,3.73695,3.73112,3.73667,9760000.0
2007-07-18 00:30:00,3.73761,3.74014,3.73324,3.74014,5260000.0
2007-07-18 00:31:00,3.73682,3.73682,3.73122,3.73211,7140000.0
2007-07-18 00:32:00,3.73276,3.73606,3.72886,3.73539,3750000.0
2007-07-18 00:33:00,3.73127,3.73764,3.73118,3.73391,3380000.0
2007-07-18 00:34:00,3.73527,3.73596,3.73011,3.73523,3380000.0
2007-07-18 00:35:00,3.73131,3.73584,3.72591,3.72719,6770000.0
2007-07-18 00:36:00,3.72647,3.73548,3.72647,3.73538,3380000.0
2007-07-18 00:38:00,3.73688,3.73688,3.73316,3.73316,3750000.0
2007-07-18 00:40:00,3.73533,3.7373,3.73028,3.73422,7130000.0
2007-07-18 00:42:00,3.7367,3.7367,3.73332,3.73652,3010000.0
2007-07-18 00:43:00,3.73233,3.73639,3.73012,3.7357,3020000.0
2007-07-18 00:44:00,3.73659,3.73681,3.72644,3.72644,4880000.0
2007-07-18 00:45:00,3.73945,3.74274,3.73094,3.73094,7500000.0
2007-07-18 00:46:00,3.73338,3.73405,3.72523,3.73136,8630000.0
2007-07-18 00:47:00,3.7273,3.73125,3.7273,3.73106,1880000.0
2007-07-18 00:48:00,3.73512,3.73653,3.73132,3.73132,4140000.0
2007-07-18 00:49:00,3.73586,3.73586,3.72606,3.73059,2630000.0
2007-07-18 00:50:00,3.73258,3.73591,3.72731,3.72734,4140000.0
2007-07-18 00:51:00,3.73111,3.73625,3.73109,3.73109,3380000.0
2007-07-18 00:52:00,3.73685,3.73825,3.72713,3.72817,6770000.0
2007-07-18 00:53:00,3.73687,3.73687,3.73536,3.73609,3400000.0
2007-07-18 00:54:00,3.73737,3.73858,3.72894,3.73325,6760000.0
2007-07-18 00:55:00,3.73795,3.73909,3.72842,3.73751,4520000.0
2007-07-18 00:56:00,3.73684,3.73689,3.72653,3.72653,4510000.0
2007-07-18 00:57:00,3.73431,3.73469,3.72836,3.73403,7140000.0
2007-07-18 00:59:00,3.73542,3.73709,3.73195,3.73334,4130000.0
2007-07-18 01:00:00,3.72636,3.73853,3.72634,3.73853,9010000.0
2007-07-18 01:01:00,3.73622,3.73672,3.73123,3.73143,5250000.0
2007-07-18 01:02:00,3.73737,3.7375,3.73221,3.73367,6000000.0
2007-07-18 01:03:00,3.73362,3.73768,3.73361,3.73568,2630000.0
2007-07-18 01:05:00,3.73072,3.73567,3.72634,3.7347,6010000.0
2007-07-18 01:06:00,3.73589,3.73686,3.72728,3.73498,12770000.0
2007-07-18 01:07:00,3.73577,3.73649,3.73105,3.73204,4510000.0
2007-07-18 01:08:00,3.72869,3.74014,3.72869,3.7386,5630000.0
2007-07-18 01:09:00,3.72689,3.73572,3.72679,3.73079,6760000.0
2007-07-18 01:10:00,3.73522,3.73589,3.73497,3.73497,2250000.0
2007-07-18 01:11:00,3.73518,3.73632,3.72716,3.73208,4140000.0
2007-07-18 01:13:00,3.73305,3.73705,3.72872,3.73574,6380000.0
2007-07-18 01:14:00,3.73782,3.73782,3.733,3.73587,3770000.0
2007-07-18 01:15:00,3.7365,3.73744,3.73086,3.7354,6010000.0
2007-07-18 01:16:00,3.73531,3.7366,3.73008,3.73557,6380000.0
2007-07-18 01:18:00,3.7359,3.7359,3.73116,3.73132,2250000.0
2007-07-18 01:19:00,3.7353,3.7353,3.73031,3.73161,1510000.0
2007-07-18 01:20:00,3.73616,3.73726,3.732,3.7332,6380000.0
2007-07-18 01:21:00,3.73609,3.73609,3.72993,3.73435,4130000.0
2007-07-18 01:25:00,3.73124,3.73186,3.72783,3.73186,3760000.0
2007-07-18 01:26:00,3.73159,3.73538,3.72869,3.72928,4890000.0
2007-07-18 01:29:00,3.73658,3.73658,3.72722,3.72988,4890000.0
2007-07-18 01:30:00,3.73588,3.7384,3.73415,3.7384,4140000.0
2007-07-18 01:31:00,3.73164,3.73468,3.72533,3.7268,4520000.0
2007-07-18 01:33:00,3.73754,3.73913,3.72914,3.73243,7140000.0
2007-07-18 01:34:00,3.73544,3.73544,3.73035,3.73521,3390000.0
2007-07-18 01:35:00,3.73198,3.73511,3.72723,3.73511,3010000.0
2007-07-18 01:36:00,3.73535,3.73535,3.72658,3.73245,3770000.0
2007-07-18 01:37:00,3.73718,3.73718,3.72655,3.72655,4900000.0
2007-07-18 01:39:00,3.73482,3.73577,3.72604,3.7309,5640000.0
2007-07-18 01:40:00,3.73605,3.73718,3.72722,3.73513,4880000.0
2007-07-18 01:41:00,3.73676,3.73676,3.72697,3.73638,6770000.0
2007-07-18 01:42:00,3.73011,3.73544,3.73011,3.73496,6000000.0
2007-07-18 01:43:00,3.73206,3.73694,3.73206,3.73567,3380000.0
2007-07-18 01:44:00,3.73016,3.73652,3.73016,3.73244,6390000.0
2007-07-18 01:45:00,3.74038,3.74088,3.73503,3.74038,13150000.0
2007-07-18 01:46:00,3.73238,3.73849,3.73186,3.73186,5630000.0
2007-07-18 01:47:00,3.73679,3.73748,3.7322,3.7322,3760000.0
2007-07-18 01:48:00,3.73569,3.73739,3.73362,3.73685,4880000.0
2007-07-18 01:49:00,3.73707,3.73707,3.73093,3.73093,4880000.0
2007-07-18 01:50:00,3.73295,3.73938,3.73295,3.7366,4500000.0
2007-07-18 01:51:00,3.73131,3.73604,3.73018,3.73152,3780000.0
2007-07-18 01:52:00,3.72998,3.73552,3.72998,3.73161,3380000.0
2007-07-18 01:53:00,3.73153,3.73795,3.73153,3.73188,5630000.0
2007-07-18 01:54:00,3.73705,3.73705,3.73117,3.73524,2250000.0
2007-07-18 01:55:00,3.73547,3.7366,3.73547,3.7366,1130000.0
2007-07-18 01:56:00,3.73608,3.73616,3.73085,3.73085,2630000.0
2007-07-18 01:57:00,3.73153,3.7322,3.73144,3.7322,2250000.0
2007-07-18 01:58:00,3.73228,3.73817,3.73179,3.73179,9400000.0
2007-07-18 02:00:00,3.73788,3.74043,3.72797,3.73528,9410000.0
2007-07-18 02:03:00,3.73443,3.73621,3.72617,3.73621,7140000.0
2007-07-18 02:04:00,3.73623,3.73701,3.72709,3.72957,6770000.0
2007-07-18 02:05:00,3.73135,3.73549,3.7252,3.73191,4160000.0
2007-07-18 02:09:00,3.73505,3.73753,3.72802,3.72802,4510000.0
2007-07-18 02:10:00,3.73266,3.73384,3.72271,3.73036,5270000.0
2007-07-18 02:11:00,3.7258,3.73327,3.72353,3.72467,3400000.0
2007-07-18 02:12:00,3.72372,3.734,3.72355,3.734,5260000.0
2007-07-18 02:13:00,3.72977,3.73295,3.72332,3.72599,4520000.0
2007-07-18 02:14:00,3.7355,3.73666,3.72742,3.73544,7150000.0
2007-07-18 02:15:00,3.7351,3.73894,3.72843,3.73894,5260000.0
2007-07-18 02:16:00,3.72501,3.73457,3.72501,3.73457,4510000.0
2007-07-18 02:17:00,3.73142,3.73682,3.72983,3.73568,4550000.0
2007-07-18 02:18:00,3.73482,3.73701,3.72716,3.73562,6400000.0
2007-07-18 02:19:00,3.73505,3.736,3.7325,3.73295,4900000.0
2007-07-18 02:20:00,3.73644,3.73683,3.73159,3.73534,4510000.0
2007-07-18 02:21:00,3.73024,3.73654,3.72737,3.73538,5640000.0
2007-07-18 02:22:00,3.73348,3.7362,3.72943,3.72943,4140000.0
2007-07-18 02:23:00,3.73264,3.73641,3.72689,3.73641,2640000.0
2007-07-18 02:24:00,3.73687,3.73687,3.7268,3.7268,4510000.0
2007-07-18 02:25:00,3.73144,3.73509,3.72727,3.73098,3770000.0
2007-07-18 02:26:00,3.73676,3.73901,3.72878,3.73239,5650000.0
2007-07-18 02:27:00,3.73031,3.73582,3.72777,3.73582,5260000.0
2007-07-18 02:28:00,3.73578,3.73578,3.72498,3.72608,6400000.0
2007-07-18 02:29:00,3.73138,3.73621,3.72653,3.72653,5680000.0
2007-07-18 02:30:00,3.73197,3.73721,3.72833,3.73629,3750000.0
2007-07-18 02:31:00,3.73418,3.73442,3.72704,3.7311,5260000.0
2007-07-18 02:32:00,3.73151,3.73917,3.73128,3.73128,7550000.0
2007-07-18 02:33:00,3.73134,3.73688,3.72702,3.73222,4510000.0
2007-07-18 02:34:00,3.73618,3.73648,3.72952,3.73611,4890000.0
2007-07-18 02:35:00,3.73469,3.73669,3.72595,3.73406,4900000.0
2007-07-18 02:36:00,3.73633,3.73633,3.72625,3.73332,4880000.0
2007-07-18 02:37:00,3.7318,3.73771,3.72742,3.73733,6400000.0
2007-07-18 02:38:00,3.72665,3.73541,3.72665,3.73524,4150000.0
2007-07-18 02:39:00,3.73646,3.73748,3.7321,3.7321,4150000.0
2007-07-18 02:40:00,3.72994,3.73756,3.72935,3.73566,4510000.0
2007-07-18 02:41:00,3.73233,3.73722,3.72744,3.73622,7140000.0
2007-07-18 02:42:00,3.73007,3.73568,3.72902,3.73568,4140000.0
2007-07-18 02:43:00,3.73487,3.73487,3.72606,3.73468,4520000.0
2007-07-18 02:44:00,3.73073,3.735,3.72622,3.73394,4520000.0
2007-07-18 02:45:00,3.73703,3.74185,3.73412,3.73412,3770000.0
2007-07-18 02:46:00,3.73484,3.73492,3.7264,3.73492,4510000.0
2007-07-18 02:47:00,3.72725,3.73635,3.72599,3.72599,4900000.0
2007-07-18 02:48:00,3.7307,3.73554,3.72964,3.73554,5260000.0
2007-07-18 02:49:00,3.73693,3.73741,3.73164,3.73217,6400000.0
2007-07-18 02:50:00,3.73568,3.73568,3.72659,3.73161,5640000.0
2007-07-18 02:52:00,3.73069,3.73689,3.72617,3.73308,2660000.0
2007-07-18 02:53:00,3.73034,3.73424,3.72918,3.72918,2260000.0
2007-07-18 02:54:00,3.73455,3.73735,3.72795,3.72795,3030000.0
2007-07-18 02:55:00,3.73534,3.73675,3.72718,3.73675,2270000.0
2007-07-18 02:57:00,3.73676,3.73694,3.72728,3.72728,4900000.0
2007-07-18 02:59:00,3.73129,3.73452,3.72545,3.73137,7140000.0
2007-07-18 03:00:00,3.73232,3.73895,3.73019,3.73019,4880000.0
2007-07-18 03:02:00,3.73113,3.73113,3.72711,3.72711,1500000.0
2007-07-18 03:03:00,3.7342,3.73595,3.72592,3.73474,5250000.0
2007-07-18 03:04:00,3.73628,3.73628,3.72653,3.72653,4510000.0
2007-07-18 03:05:00,3.73564,3.73631,3.72668,3.73631,5250000.0
2007-07-18 03:07:00,3.73482,3.73638,3.72702,3.72702,4140000.0
2007-07-18 03:08:00,3.7359,3.7359,3.73096,3.73251,4890000.0
2007-07-18 03:09:00,3.73662,3.73695,3.72744,3.73406,6020000.0
2007-07-18 03:10:00,3.73754,3.73754,3.72727,3.73176,4140000.0
2007-07-18 03:11:00,3.73328,3.73717,3.72844,3.73717,4540000.0
2007-07-18 03:12:00,3.7309,3.73589,3.72643,3.73107,4510000.0
2007-07-18 03:13:00,3.73528,3.73528,3.72482,3.7307,4890000.0
2007-07-18 03:14:00,3.73166,3.73804,3.73134,3.73304,4890000.0
2007-07-18 03:15:00,3.73958,3.73958,3.73152,3.73584,3010000.0
2007-07-18 03:17:00,3.72876,3.73651,3.72547,3.73651,6390000.0
2007-07-18 03:19:00,3.7374,3.73802,3.72694,3.73168,10890000.0
2007-07-18 03:21:00,3.72788,3.73781,3.72581,3.72846,5260000.0
2007-07-18 03:22:00,3.73482,3.73482,3.72503,3.72674,3010000.0
2007-07-18 03:24:00,3.73925,3.74123,3.73391,3.73952,6020000.0
2007-07-18 03:25:00,3.7344,3.73678,3.73132,3.73279,4530000.0
2007-07-18 03:26:00,3.73241,3.73254,3.73241,3.73254,1130000.0
2007-07-18 03:28:00,3.73314,3.73769,3.72862,3.73692,6010000.0
2007-07-18 03:29:00,3.73265,3.73326,3.7289,3.73326,4500000.0
2007-07-18 03:30:00,3.73929,3.74035,3.73929,3.74035,1500000.0
2007-07-18 03:32:00,3.73651,3.73846,3.73271,3.73369,2640000.0
2007-07-18 03:33:00,3.73679,3.73679,3.72402,3.73086,9780000.0
2007-07-18 03:36:00,3.73535,3.73738,3.72862,3.73738,5630000.0
2007-07-18 03:37:00,3.73836,3.7386,3.72864,3.73852,6380000.0
2007-07-18 03:38:00,3.73618,3.73903,3.73618,3.73903,1880000.0
2007-07-18 03:39:00,3.73696,3.73849,3.72881,3.73688,6390000.0
2007-07-18 03:41:00,3.73266,3.74063,3.73047,3.73854,3770000.0
2007-07-18 03:42:00,3.73284,3.73284,3.73284,3.73284,750000.0
2007-07-18 03:43:00,3.73814,3.73936,3.73329,3.73329,1890000.0
2007-07-18 03:44:00,3.73222,3.73877,3.73222,3.73254,8660000.0
2007-07-18 03:45:00,3.73807,3.74177,3.73478,3.73674,4510000.0
2007-07-18 03:48:00,3.73826,3.73826,3.72699,3.73226,9780000.0
2007-07-18 03:50:00,3.73763,3.7399,3.73388,3.7386,3030000.0
2007-07-18 03:52:00,3.73331,3.74163,3.73068,3.73743,6030000.0
2007-07-18 03:54:00,3.72901,3.74042,3.72901,3.73168,6420000.0
2007-07-18 03:55:00,3.73416,3.73839,3.72922,3.73839,1880000.0
2007-07-18 03:56:00,3.73264,3.73711,3.72771,3.73326,3020000.0
2007-07-18 03:58:00,3.73767,3.73807,3.73111,3.73111,4140000.0
2007-07-18 03:59:00,3.72956,3.7394,3.72831,3.72831,6010000.0
2007-07-18 04:00:00,3.73859,3.74022,3.73319,3.74022,3010000.0
2007-07-18 04:01:00,3.73753,3.73791,3.73097,3.73677,3760000.0
2007-07-18 04:03:00,3.7363,3.7363,3.73126,3.73126,4150000.0
2007-07-18 04:04:00,3.73737,3.73737,3.73068,3.73078,4520000.0
2007-07-18 04:06:00,3.73818,3.73926,3.73411,3.73904,3380000.0
2007-07-18 04:07:00,3.73451,3.74139,3.72961,3.73441,11660000.0
2007-07-18 04:08:00,3.73389,3.73905,3.73389,3.73748,4510000.0
2007-07-18 04:09:00,3.73168,3.73929,3.72812,3.72812,11260000.0
2007-07-18 04:10:00,3.73761,3.73761,3.72683,3.73195,5640000.0
2007-07-18 04:11:00,3.73727,3.73727,3.73017,3.73299,3010000.0
2007-07-18 04:12:00,3.73486,3.73817,3.73387,3.73775,3020000.0
2007-07-18 04:13:00,3.73336,3.73867,3.73336,3.73867,1130000.0
2007-07-18 04:15:00,3.73279,3.74061,3.73221,3.74061,7900000.0
2007-07-18 04:16:00,3.73741,3.73875,3.73378,3.73485,6380000.0
2007-07-18 04:17:00,3.73744,3.73841,3.73314,3.73314,8270000.0
2007-07-18 04:19:00,3.73239,3.73742,3.73084,3.73742,4500000.0
2007-07-18 04:20:00,3.73728,3.7393,3.73038,3.73418,7510000.0
2007-07-18 04:24:00,3.73313,3.73579,3.72961,3.73262,6390000.0
2007-07-18 04:27:00,3.73466,3.73466,3.73186,3.73186,1130000.0
2007-07-18 04:28:00,3.73736,3.73736,3.72708,3.73665,5630000.0
2007-07-18 04:29:00,3.73273,3.73718,3.73246,3.73276,3010000.0
2007-07-18 04:30:00,3.73768,3.74078,3.73111,3.73865,10920000.0
2007-07-18 04:31:00,3.73288,3.73871,3.73288,3.73757,5270000.0
2007-07-18 04:34:00,3.73803,3.73803,3.72621,3.73217,10150000.0
2007-07-18 04:36:00,3.73662,3.73662,3.72882,3.72882,1500000.0
2007-07-18 04:37:00,3.73878,3.73949,3.7285,3.73324,9780000.0
2007-07-18 04:39:00,3.73205,3.73493,3.72951,3.73166,2640000.0
2007-07-18 04:40:00,3.73661,3.73752,3.72889,3.73748,6380000.0
2007-07-18 04:42:00,3.73252,3.73962,3.72944,3.72944,5630000.0
2007-07-18 04:43:00,3.73292,3.73731,3.73287,3.73695,4880000.0
2007-07-18 04:44:00,3.7345,3.73994,3.73209,3.73209,5640000.0
2007-07-18 04:45:00,3.74198,3.74198,3.73122,3.73622,9400000.0
2007-07-18 04:48:00,3.73688,3.73708,3.72857,3.73262,6010000.0
2007-07-18 04:49:00,3.73675,3.73679,3.73662,3.73679,3000000.0
2007-07-18 04:50:00,3.73336,3.73868,3.72923,3.73373,6010000.0
2007-07-18 04:51:00,3.7363,3.73664,3.73436,3.73648,4880000.0
2007-07-18 04:54:00,3.73748,3.73825,3.73306,3.73448,4880000.0
2007-07-18 04:55:00,3.73819,3.73819,3.73273,3.7368,4140000.0
2007-07-18 04:56:00,3.73759,3.73764,3.73275,3.7368,4900000.0
2007-07-18 04:57:00,3.73702,3.73806,3.72772,3.73493,3760000.0
2007-07-18 04:58:00,3.73438,3.73858,3.72729,3.72729,4520000.0
2007-07-18 04:59:00,3.73523,3.73994,3.73458,3.73857,5630000.0
2007-07-18 05:00:00,3.73272,3.74258,3.73272,3.73979,7520000.0
2007-07-18 05:01:00,3.73702,3.73887,3.72885,3.72885,6770000.0
2007-07-18 05:03:00,3.72948,3.73812,3.72948,3.7327,4140000.0
2007-07-18 05:04:00,3.73827,3.74129,3.72943,3.73496,6380000.0
2007-07-18 05:05:00,3.73067,3.73668,3.72708,3.733,5630000.0
2007-07-18 05:06:00,3.73231,3.73815,3.73231,3.73803,3390000.0
2007-07-18 05:07:00,3.73104,3.73698,3.72702,3.73698,6020000.0
2007-07-18 05:08:00,3.73748,3.73748,3.73161,3.73474,3770000.0
2007-07-18 05:09:00,3.73255,3.73912,3.73255,3.73274,9770000.0
2007-07-18 05:10:00,3.73241,3.73754,3.73241,3.73754,3390000.0
2007-07-18 05:11:00,3.7338,3.73991,3.7338,3.73898,5270000.0
2007-07-18 05:13:00,3.73425,3.73868,3.73387,3.73674,3390000.0
2007-07-18 05:14:00,3.73765,3.73996,3.72844,3.73688,4150000.0
2007-07-18 05:15:00,3.73811,3.74119,3.73276,3.74119,4510000.0
2007-07-18 05:16:00,3.73525,3.73838,3.72951,3.73838,5640000.0
2007-07-18 05:17:00,3.73263,3.73604,3.72617,3.72813,4890000.0
2007-07-18 05:18:00,3.73299,3.73685,3.73103,3.73103,5260000.0
2007-07-18 05:19:00,3.73746,3.73746,3.73227,3.73652,3390000.0
2007-07-18 05:20:00,3.7368,3.73868,3.72928,3.73813,5260000.0
2007-07-18 05:21:00,3.73291,3.73943,3.73291,3.73772,5280000.0
2007-07-18 05:22:00,3.73727,3.73727,3.73174,3.73679,6390000.0
2007-07-18 05:23:00,3.73763,3.73844,3.72897,3.73645,3400000.0
2007-07-18 05:24:00,3.73205,3.73783,3.72923,3.73356,6010000.0
2007-07-18 05:25:00,3.73412,3.73859,3.73141,3.73749,4510000.0
2007-07-18 05:28:00,3.73703,3.73703,3.72736,3.73341,4140000.0
2007-07-18 05:29:00,3.73391,3.73682,3.72661,3.73028,5640000.0
2007-07-18 05:30:00,3.73417,3.7364,3.7325,3.7364,4500000.0
2007-07-18 05:32:00,3.73848,3.73848,3.73272,3.73741,3390000.0
2007-07-18 05:33:00,3.73783,3.73863,3.73008,3.73863,2270000.0
2007-07-18 05:34:00,3.73835,3.73835,3.72806,3.73639,3380000.0
2007-07-18 05:35:00,3.7381,3.7381,3.72661,3.73583,10150000.0
2007-07-18 05:36:00,3.73344,3.73876,3.72982,3.73814,5260000.0
2007-07-18 05:37:00,3.73781,3.73781,3.73248,3.73248,2640000.0
2007-07-18 05:38:00,3.72684,3.73602,3.72387,3.73602,7520000.0
2007-07-18 05:43:00,3.72801,3.73813,3.72728,3.72984,4140000.0
2007-07-18 05:45:00,3.73542,3.74118,3.73042,3.74118,6020000.0
2007-07-18 05:46:00,3.73482,3.73618,3.72632,3.73618,5260000.0
2007-07-18 05:47:00,3.73231,3.73651,3.7295,3.73507,5250000.0
2007-07-18 05:48:00,3.73653,3.73653,3.72828,3.73236,2640000.0
2007-07-18 05:55:00,3.73302,3.73302,3.72987,3.73282,3750000.0
2007-07-18 05:56:00,3.72762,3.73702,3.72743,3.73702,5630000.0
2007-07-18 05:58:00,3.73701,3.73777,3.73224,3.73464,3020000.0
2007-07-18 05:59:00,3.7254,3.73571,3.7254,3.73571,3020000.0
2007-07-18 06:00:00,3.72641,3.73973,3.72641,3.73973,2640000.0
2007-07-18 06:01:00,3.73569,3.73569,3.727,3.727,1130000.0
2007-07-18 06:02:00,3.73537,3.73597,3.72686,3.72686,3030000.0
2007-07-18 06:03:00,3.73478,3.73634,3.73153,3.73634,4520000.0
2007-07-18 06:04:00,3.73569,3.73569,3.72555,3.73483,5260000.0
2007-07-18 06:05:00,3.73567,3.73649,3.72953,3.73527,6400000.0
2007-07-18 06:06:00,3.73675,3.73689,3.72721,3.73153,4150000.0
2007-07-18 06:07:00,3.73122,3.73596,3.72591,3.73596,4910000.0
2007-07-18 06:08:00,3.73586,3.73623,3.73297,3.73623,2640000.0
2007-07-18 06:09:00,3.72991,3.73612,3.7267,3.73101,5260000.0
2007-07-18 06:10:00,3.73692,3.7373,3.73041,3.73197,4160000.0
2007-07-18 06:11:00,3.73816,3.74198,3.72954,3.72954,8300000.0
2007-07-18 06:12:00,3.73559,3.73766,3.73559,3.73766,1880000.0
2007-07-18 06:13:00,3.73672,3.73672,3.73115,3.73557,3390000.0
2007-07-18 06:14:00,3.73297,3.73792,3.72888,3.7375,5640000.0
2007-07-18 06:15:00,3.72647,3.73862,3.72647,3.73862,3400000.0
2007-07-18 06:16:00,3.7285,3.74056,3.7285,3.73375,4140000.0
2007-07-18 06:17:00,3.72821,3.73691,3.72821,3.73664,1510000.0
2007-07-18 06:18:00,3.73552,3.73674,3.72751,3.73595,6010000.0
2007-07-18 06:21:00,3.73033,3.73722,3.7278,3.73271,5260000.0
2007-07-18 06:22:00,3.73484,3.73603,3.73229,3.73421,2640000.0
2007-07-18 06:23:00,3.73208,3.73638,3.72725,3.73623,7520000.0
2007-07-18 06:24:00,3.73615,3.74063,3.72993,3.73367,14280000.0
2007-07-18 06:25:00,3.73714,3.7382,3.72933,3.73265,3400000.0
2007-07-18 06:26:00,3.73194,3.7387,3.7285,3.7285,8260000.0
2007-07-18 06:27:00,3.73547,3.73633,3.72738,3.73557,3770000.0
2007-07-18 06:28:00,3.73531,3.73582,3.73154,3.73224,3390000.0
2007-07-18 06:29:00,3.73076,3.73983,3.72828,3.72828,13530000.0
2007-07-18 06:30:00,3.73581,3.73962,3.73367,3.73962,3760000.0
2007-07-18 06:31:00,3.73708,3.73854,3.72871,3.73352,7910000.0
2007-07-18 06:32:00,3.7332,3.73711,3.72643,3.73522,7890000.0
2007-07-18 06:33:00,3.72893,3.73548,3.7254,3.73525,5640000.0
2007-07-18 06:34:00,3.73803,3.73968,3.72958,3.73723,7900000.0
2007-07-18 06:35:00,3.73745,3.73745,3.7294,3.7294,3380000.0
2007-07-18 06:36:00,3.73268,3.73815,3.73211,3.738,10140000.0
2007-07-18 06:37:00,3.73106,3.74298,3.73106,3.7353,6030000.0
2007-07-18 06:39:00,3.73789,3.73789,3.7337,3.73401,3380000.0
2007-07-18 06:40:00,3.73575,3.73923,3.7294,3.7318,6770000.0
2007-07-18 06:41:00,3.73812,3.73984,3.72767,3.73309,5260000.0
2007-07-18 06:42:00,3.73921,3.73921,3.72787,3.73703,10890000.0
2007-07-18 06:43:00,3.73447,3.74008,3.73419,3.73931,5260000.0
2007-07-18 06:44:00,3.73572,3.73662,3.73253,3.73662,2630000.0
2007-07-18 06:45:00,3.73753,3.73927,3.73753,3.73927,1130000.0
2007-07-18 06:46:00,3.73822,3.74051,3.7303,3.7303,7890000.0
2007-07-18 06:47:00,3.73909,3.73952,3.72937,3.73815,3760000.0
2007-07-18 06:48:00,3.73922,3.73922,3.73001,3.73548,5630000.0
2007-07-18 06:49:00,3.7368,3.73916,3.73351,3.73351,3380000.0
2007-07-18 06:50:00,3.73981,3.74059,3.72906,3.73941,4140000.0
2007-07-18 06:51:00,3.73437,3.74096,3.73408,3.73465,4510000.0
2007-07-18 06:52:00,3.73458,3.74149,3.73458,3.74076,3760000.0
2007-07-18 06:53:00,3.73508,3.73508,3.73508,3.73508,750000.0
2007-07-18 06:56:00,3.73742,3.73956,3.73742,3.73766,4510000.0
2007-07-18 06:57:00,3.73507,3.73816,3.73254,3.73789,6030000.0
2007-07-18 06:58:00,3.74005,3.74005,3.73383,3.73978,3030000.0
2007-07-18 06:59:00,3.73911,3.73911,3.73166,3.73391,6390000.0
2007-07-18 07:00:00,3.73876,3.74146,3.73102,3.74001,9030000.0
2007-07-18 07:01:00,3.73444,3.73997,3.73444,3.73894,4880000.0
2007-07-18 07:04:00,3.73356,3.73759,3.73356,3.73377,1140000.0
2007-07-18 07:05:00,3.73764,3.73989,3.73476,3.73854,4150000.0
2007-07-18 07:06:00,3.72858,3.74005,3.72858,3.73759,9390000.0
2007-07-18 07:10:00,3.73876,3.73876,3.735,3.73872,3750000.0
2007-07-18 07:12:00,3.73772,3.74145,3.73517,3.73517,5260000.0
2007-07-18 07:14:00,3.73459,3.74068,3.73085,3.73475,4140000.0
2007-07-18 07:15:00,3.73935,3.74252,3.73504,3.74252,4880000.0
2007-07-18 07:16:00,3.7387,3.74141,3.73156,3.73827,5640000.0
2007-07-18 07:17:00,3.7386,3.7387,3.72883,3.73855,4510000.0
2007-07-18 07:18:00,3.73815,3.73952,3.73259,3.73259,4520000.0
2007-07-18 07:19:00,3.73712,3.74117,3.73129,3.73924,4890000.0
2007-07-18 07:21:00,3.73407,3.74048,3.73278,3.73448,6770000.0
2007-07-18 07:22:00,3.73175,3.74227,3.73175,3.73593,6390000.0
2007-07-18 07:23:00,3.74065,3.74496,3.73352,3.73385,6010000.0
2007-07-18 07:24:00,3.7389,3.74334,3.73412,3.73412,5280000.0
2007-07-18 07:25:00,3.74232,3.74232,3.73417,3.73823,5270000.0
2007-07-18 07:27:00,3.74255,3.74371,3.73313,3.74236,5640000.0
2007-07-18 07:28:00,3.74113,3.74437,3.73625,3.73689,5650000.0
2007-07-18 07:29:00,3.74355,3.74651,3.74164,3.74397,5260000.0
2007-07-18 07:30:00,3.74281,3.74623,3.73357,3.74623,4900000.0
2007-07-18 07:32:00,3.74268,3.74268,3.73385,3.73634,4890000.0
2007-07-18 07:33:00,3.73915,3.7439,3.73442,3.74209,7510000.0
2007-07-18 07:34:00,3.73468,3.7426,3.73042,3.7379,4890000.0
2007-07-18 07:35:00,3.74467,3.74468,3.73598,3.73956,4130000.0
2007-07-18 07:36:00,3.74169,3.74408,3.74169,3.74408,760000.0
2007-07-18 07:37:00,3.74246,3.74246,3.74246,3.74246,750000.0
2007-07-18 07:38:00,3.73496,3.74536,3.73496,3.73876,6380000.0
2007-07-18 07:39:00,3.73556,3.7473,3.73556,3.74503,7510000.0
2007-07-18 07:40:00,3.74309,3.7433,3.74234,3.7433,3750000.0
2007-07-18 07:41:00,3.74323,3.74323,3.73216,3.73371,9380000.0
2007-07-18 07:42:00,3.73851,3.74251,3.73703,3.74144,3760000.0
2007-07-18 07:43:00,3.7388,3.74391,3.73727,3.74364,5260000.0
2007-07-18 07:44:00,3.74218,3.74347,3.74166,3.7434,6000000.0
2007-07-18 07:45:00,3.74067,3.74579,3.73833,3.74069,4880000.0
2007-07-18 07:46:00,3.7387,3.7404,3.7299,3.73911,5640000.0
2007-07-18 07:47:00,3.7422,3.74329,3.7336,3.7425,4890000.0
2007-07-18 07:48:00,3.74199,3.74265,3.73364,3.73364,4140000.0
2007-07-18 07:49:00,3.74255,3.74374,3.73426,3.74197,4140000.0
2007-07-18 07:50:00,3.74246,3.74349,3.73382,3.74349,4140000.0
2007-07-18 07:51:00,3.73523,3.74548,3.73523,3.74201,5270000.0
2007-07-18 07:52:00,3.74287,3.74287,3.73374,3.74058,3780000.0
2007-07-18 07:53:00,3.73526,3.74667,3.73526,3.74388,6010000.0
2007-07-18 07:54:00,3.73789,3.74263,3.73241,3.73573,4510000.0
2007-07-18 07:55:00,3.73908,3.74417,3.73868,3.74003,4510000.0
2007-07-18 07:56:00,3.74206,3.7433,3.73411,3.73649,5270000.0
2007-07-18 07:57:00,3.74145,3.7418,3.732,3.7418,4880000.0
2007-07-18 07:58:00,3.73769,3.74218,3.73334,3.74139,4880000.0
2007-07-18 07:59:00,3.74418,3.74827,3.73511,3.73702,6020000.0
2007-07-18 08:00:00,3.74136,3.74339,3.73454,3.73634,6770000.0
2007-07-18 08:01:00,3.73908,3.74383,3.73199,3.73858,4880000.0
2007-07-18 08:02:00,3.74159,3.7428,3.73411,3.74151,3760000.0
2007-07-18 08:03:00,3.74057,3.74074,3.73132,3.73866,4890000.0
2007-07-18 08:04:00,3.7427,3.7427,3.73242,3.73439,4510000.0
2007-07-18 08:05:00,3.74167,3.74167,3.73083,3.74001,5250000.0
2007-07-18 08:06:00,3.74045,3.74223,3.73578,3.74223,7140000.0
2007-07-18 08:07:00,3.74131,3.74301,3.73379,3.73829,3770000.0
2007-07-18 08:08:00,3.74062,3.74247,3.73554,3.73765,5260000.0
2007-07-18 08:09:00,3.74136,3.74422,3.73598,3.74232,5630000.0
2007-07-18 08:10:00,3.7321,3.74112,3.7321,3.73452,3760000.0
2007-07-18 08:11:00,3.73628,3.74181,3.73628,3.74102,3750000.0
2007-07-18 08:12:00,3.73471,3.74103,3.72955,3.73545,6380000.0
2007-07-18 08:13:00,3.73811,3.7436,3.73811,3.74178,6750000.0
2007-07-18 08:14:00,3.73929,3.74059,3.73378,3.73378,4140000.0
2007-07-18 08:15:00,3.74051,3.74462,3.73754,3.74462,6020000.0
2007-07-18 08:16:00,3.73544,3.74052,3.73544,3.73986,5250000.0
2007-07-18 08:17:00,3.7425,3.74594,3.73717,3.73717,5260000.0
2007-07-18 08:18:00,3.74418,3.74489,3.73236,3.74244,5640000.0
2007-07-18 08:19:00,3.74059,3.744,3.7363,3.7363,4530000.0
2007-07-18 08:20:00,3.73777,3.74488,3.73392,3.74231,7130000.0
2007-07-18 08:21:00,3.74038,3.74527,3.74038,3.74186,6010000.0
2007-07-18 08:22:00,3.73331,3.74554,3.73331,3.74502,4510000.0
2007-07-18 08:23:00,3.74377,3.74724,3.73713,3.74432,6010000.0
2007-07-18 08:24:00,3.74425,3.74708,3.7393,3.74708,3770000.0
2007-07-18 08:25:00,3.74325,3.74335,3.73018,3.73995,5650000.0
2007-07-18 08:26:00,3.74454,3.74778,3.74071,3.74071,5250000.0
2007-07-18 08:27:00,3.7394,3.74696,3.73522,3.74429,3770000.0
2007-07-18 08:28:00,3.74038,3.7464,3.73546,3.73546,4890000.0
2007-07-18 08:29:00,3.74186,3.74804,3.73776,3.74733,4510000.0
2007-07-18 08:30:00,3.74096,3.74941,3.73999,3.74197,4510000.0
2007-07-18 08:31:00,3.74637,3.74789,3.73657,3.74547,4510000.0
2007-07-18 08:32:00,3.74568,3.74922,3.74385,3.74703,4510000.0
2007-07-18 08:33:00,3.74257,3.74816,3.73101,3.73978,6760000.0
2007-07-18 08:34:00,3.74644,3.74987,3.74008,3.74008,6400000.0
2007-07-18 08:35:00,3.74697,3.74921,3.73834,3.748,5260000.0
2007-07-18 08:36:00,3.73945,3.74978,3.73945,3.74978,6390000.0
2007-07-18 08:37:00,3.74751,3.75019,3.73853,3.74437,6400000.0
2007-07-18 08:38:00,3.74777,3.75142,3.74216,3.74777,6770000.0
2007-07-18 08:39:00,3.74645,3.74926,3.73753,3.74538,4510000.0
2007-07-18 08:40:00,3.74023,3.75111,3.7397,3.75021,3770000.0
2007-07-18 08:41:00,3.74044,3.75149,3.74044,3.74397,7140000.0
2007-07-18 08:42:00,3.74819,3.75012,3.74429,3.74892,6390000.0
2007-07-18 08:43:00,3.74346,3.74865,3.73961,3.74353,4510000.0
2007-07-18 08:44:00,3.74434,3.75246,3.74269,3.74897,9780000.0
2007-07-18 08:45:00,3.74796,3.7488,3.73808,3.74837,6770000.0
2007-07-18 08:46:00,3.74695,3.7505,3.74254,3.74486,6010000.0
2007-07-18 08:47:00,3.74452,3.75153,3.74294,3.74813,7880000.0
2007-07-18 08:48:00,3.74507,3.74808,3.73701,3.73701,7880000.0
2007-07-18 08:49:00,3.74493,3.74756,3.74115,3.74433,5280000.0
2007-07-18 08:50:00,3.74139,3.74852,3.73292,3.73601,6770000.0
2007-07-18 08:51:00,3.73806,3.74596,3.73806,3.74552,4140000.0
2007-07-18 08:52:00,3.74346,3.74683,3.74117,3.74219,5250000.0
2007-07-18 08:53:00,3.74725,3.74905,3.73756,3.74597,6390000.0
2007-07-18 08:54:00,3.74469,3.7479,3.73539,3.74416,5260000.0
2007-07-18 08:55:00,3.74421,3.74701,3.73587,3.7381,5630000.0
2007-07-18 08:56:00,3.73833,3.74702,3.73703,3.74276,5640000.0
2007-07-18 08:57:00,3.74772,3.74772,3.73752,3.74236,5270000.0
2007-07-18 08:58:00,3.74423,3.75055,3.74157,3.74852,6380000.0
2007-07-18 08:59:00,3.74496,3.74793,3.73686,3.73686,4890000.0
2007-07-18 09:00:00,3.7409,3.74895,3.73937,3.7472,4510000.0
2007-07-18 09:01:00,3.74312,3.74967,3.74219,3.74838,7140000.0
2007-07-18 09:02:00,3.74425,3.74736,3.73964,3.74239,5270000.0
2007-07-18 09:03:00,3.74456,3.75146,3.74023,3.74432,6390000.0
2007-07-18 09:04:00,3.74154,3.74729,3.73649,3.73649,5250000.0
2007-07-18 09:05:00,3.74083,3.74887,3.74029,3.74743,4510000.0
2007-07-18 09:06:00,3.74274,3.74749,3.73435,3.74749,10530000.0
2007-07-18 09:07:00,3.74824,3.75094,3.74082,3.74974,6390000.0
2007-07-18 09:08:00,3.74787,3.74787,3.73398,3.74304,6400000.0
2007-07-18 09:09:00,3.74019,3.74805,3.74019,3.74348,6000000.0
2007-07-18 09:10:00,3.74909,3.74985,3.74341,3.74985,3010000.0
2007-07-18 09:11:00,3.7489,3.74967,3.73892,3.74404,9410000.0
2007-07-18 09:12:00,3.74784,3.74785,3.73684,3.73684,4150000.0
2007-07-18 09:13:00,3.74883,3.74953,3.7431,3.7443,3770000.0
2007-07-18 09:14:00,3.74369,3.74891,3.73821,3.74841,16150000.0
2007-07-18 09:15:00,3.74465,3.75276,3.7413,3.74294,4510000.0
2007-07-18 09:16:00,3.74845,3.749,3.74069,3.74069,6390000.0
2007-07-18 09:17:00,3.74262,3.74882,3.73834,3.74407,7140000.0
2007-07-18 09:18:00,3.74923,3.74948,3.74054,3.74948,5260000.0
2007-07-18 09:19:00,3.74626,3.75255,3.74175,3.7507,5630000.0
2007-07-18 09:20:00,3.74738,3.74985,3.74233,3.74985,6770000.0
2007-07-18 09:21:00,3.74098,3.7502,3.74098,3.7464,6390000.0
2007-07-18 09:22:00,3.74661,3.74971,3.73642,3.74811,8290000.0
2007-07-18 09:23:00,3.74483,3.75009,3.74228,3.75009,7140000.0
2007-07-18 09:24:00,3.73924,3.7479,3.73924,3.7479,6010000.0
2007-07-18 09:25:00,3.74602,3.74926,3.74602,3.74926,1510000.0
2007-07-18 09:26:00,3.74563,3.74761,3.73982,3.7408,4510000.0
2007-07-18 09:27:00,3.74838,3.74909,3.74285,3.74781,4510000.0
2007-07-18 09:28:00,3.7446,3.75319,3.74458,3.74458,5260000.0
2007-07-18 09:29:00,3.74773,3.75155,3.74107,3.74107,12400000.0
2007-07-18 09:30:00,3.74859,3.75015,3.74449,3.74943,4510000.0
2007-07-18 09:31:00,3.74909,3.74989,3.74431,3.74476,5630000.0
2007-07-18 09:32:00,3.74028,3.75023,3.74028,3.75023,4510000.0
2007-07-18 09:33:00,3.74581,3.75036,3.73905,3.74771,5270000.0
2007-07-18 09:34:00,3.74242,3.74909,3.74236,3.74464,6020000.0
2007-07-18 09:35:00,3.74456,3.74976,3.74118,3.74858,4150000.0
2007-07-18 09:36:00,3.74128,3.75137,3.74128,3.7492,8630000.0
2007-07-18 09:37:00,3.75216,3.75216,3.74365,3.75058,4890000.0
2007-07-18 09:38:00,3.75119,3.75159,3.74057,3.74522,5270000.0
2007-07-18 09:39:00,3.7525,3.7525,3.74244,3.75154,6020000.0
2007-07-18 09:40:00,3.75258,3.75622,3.74506,3.74506,7520000.0
2007-07-18 09:41:00,3.75012,3.7542,3.74185,3.74679,4900000.0
2007-07-18 09:42:00,3.74621,3.75311,3.74621,3.74928,6390000.0
2007-07-18 09:43:00,3.74811,3.75114,3.74069,3.74887,4140000.0
2007-07-18 09:44:00,3.75319,3.75462,3.74539,3.75392,10540000.0
2007-07-18 09:45:00,3.75501,3.75638,3.74429,3.75628,4510000.0
2007-07-18 09:46:00,3.7545,3.7545,3.74349,3.75418,4890000.0
2007-07-18 09:47:00,3.7546,3.75567,3.74777,3.75382,5660000.0
2007-07-18 09:48:00,3.75487,3.75487,3.74519,3.74519,4140000.0
2007-07-18 09:49:00,3.74394,3.75396,3.74394,3.75297,4510000.0
2007-07-18 09:50:00,3.74554,3.75475,3.74352,3.75475,6390000.0
2007-07-18 09:51:00,3.75254,3.75435,3.74957,3.7515,4510000.0
2007-07-18 09:52:00,3.75096,3.75474,3.75018,3.75018,4880000.0
2007-07-18 09:53:00,3.74989,3.75402,3.7435,3.74398,7520000.0
2007-07-18 09:54:00,3.74672,3.75383,3.74629,3.75224,7880000.0
2007-07-18 09:55:00,3.75411,3.75423,3.74371,3.74371,4880000.0
2007-07-18 09:56:00,3.75147,3.75365,3.74349,3.74567,5640000.0
2007-07-18 09:57:00,3.75284,3.75284,3.7463,3.7463,4510000.0
2007-07-18 09:58:00,3.75289,3.75298,3.74184,3.75296,6760000.0
2007-07-18 09:59:00,3.7531,3.75418,3.7438,3.74979,11280000.0
2007-07-18 10:00:00,3.75212,3.75398,3.74476,3.75085,5260000.0
2007-07-18 10:01:00,3.74927,3.75173,3.74746,3.75173,4140000.0
2007-07-18 10:02:00,3.75368,3.75368,3.74342,3.74953,7510000.0
2007-07-18 10:03:00,3.74807,3.75154,3.7398,3.74679,10150000.0
2007-07-18 10:04:00,3.75238,3.75467,3.74865,3.74865,6760000.0
2007-07-18 10:05:00,3.75413,3.75413,3.74792,3.74892,4890000.0
2007-07-18 10:06:00,3.75386,3.75456,3.74406,3.75238,4890000.0
2007-07-18 10:07:00,3.75287,3.75287,3.74014,3.74141,5630000.0
2007-07-18 10:08:00,3.75243,3.75358,3.74767,3.75025,8640000.0
2007-07-18 10:09:00,3.75355,3.75636,3.74481,3.75357,7140000.0
2007-07-18 10:10:00,3.74443,3.75452,3.74443,3.75369,7510000.0
2007-07-18 10:11:00,3.75058,3.75402,3.73715,3.75402,10520000.0
2007-07-18 10:12:00,3.75427,3.75427,3.74394,3.7494,6770000.0
2007-07-18 10:13:00,3.75026,3.75437,3.74604,3.75205,6380000.0
2007-07-18 10:14:00,3.74713,3.7529,3.74245,3.74842,12780000.0
2007-07-18 10:15:00,3.74985,3.75347,3.7469,3.75297,7500000.0
2007-07-18 10:16:00,3.75323,3.75323,3.74634,3.75241,5250000.0
2007-07-18 10:17:00,3.74551,3.7509,3.74378,3.74848,5630000.0
2007-07-18 10:18:00,3.74726,3.752,3.74285,3.74784,4880000.0
2007-07-18 10:19:00,3.75234,3.7583,3.74547,3.75284,7130000.0
2007-07-18 10:20:00,3.75472,3.75472,3.74421,3.7492,9020000.0
2007-07-18 10:21:00,3.75291,3.75769,3.74741,3.75514,10520000.0
2007-07-18 10:22:00,3.7545,3.75527,3.7463,3.75152,6020000.0
2007-07-18 10:23:00,3.7457,3.75538,3.7457,3.75144,3400000.0
2007-07-18 10:24:00,3.75492,3.75492,3.74213,3.75476,7510000.0
2007-07-18 10:25:00,3.74424,3.75031,3.74372,3.74716,5630000.0
2007-07-18 10:26:00,3.75547,3.75765,3.74906,3.75086,5650000.0
2007-07-18 10:27:00,3.75602,3.75649,3.74792,3.75649,6000000.0
2007-07-18 10:28:00,3.75206,3.75763,3.75206,3.75306,4880000.0
2007-07-18 10:29:00,3.75323,3.75737,3.74716,3.75553,16160000.0
2007-07-18 10:30:00,3.7577,3.7577,3.75024,3.75627,7510000.0
2007-07-18 10:31:00,3.75701,3.75717,3.74764,3.75676,9760000.0
2007-07-18 10:32:00,3.75658,3.7586,3.74375,3.75639,6000000.0
2007-07-18 10:33:00,3.75432,3.75655,3.74918,3.75627,5260000.0
2007-07-18 10:34:00,3.75456,3.75752,3.74849,3.74895,6400000.0
2007-07-18 10:35:00,3.75307,3.75716,3.75082,3.75097,5630000.0
2007-07-18 10:36:00,3.75795,3.76116,3.75219,3.75767,6020000.0
2007-07-18 10:37:00,3.75724,3.75823,3.75251,3.75796,7140000.0
2007-07-18 10:38:00,3.75281,3.75592,3.75005,3.75163,6750000.0
2007-07-18 10:39:00,3.75097,3.75863,3.75097,3.75325,4880000.0
2007-07-18 10:40:00,3.75792,3.75792,3.74643,3.75719,5640000.0
2007-07-18 10:41:00,3.75437,3.75785,3.74907,3.75785,4890000.0
2007-07-18 10:42:00,3.75263,3.75748,3.7481,3.75092,6010000.0
2007-07-18 10:43:00,3.75197,3.75515,3.74496,3.749,6390000.0
2007-07-18 10:44:00,3.75253,3.75601,3.75168,3.75457,4900000.0
2007-07-18 10:45:00,3.75454,3.75701,3.74928,3.75688,5640000.0
2007-07-18 10:46:00,3.75503,3.75503,3.74639,3.75461,4140000.0
2007-07-18 10:47:00,3.7501,3.75551,3.7501,3.75538,4880000.0
2007-07-18 10:48:00,3.75633,3.75826,3.74916,3.75144,6390000.0
2007-07-18 10:49:00,3.7524,3.75819,3.74983,3.75249,7140000.0
2007-07-18 10:50:00,3.75653,3.75653,3.74751,3.75548,7140000.0
2007-07-18 10:51:00,3.75197,3.75768,3.7444,3.75358,5260000.0
2007-07-18 10:52:00,3.75702,3.75868,3.75359,3.75868,5260000.0
2007-07-18 10:53:00,3.75542,3.7571,3.74762,3.75581,7130000.0
2007-07-18 10:54:00,3.7542,3.75811,3.74592,3.75443,5630000.0
2007-07-18 10:55:00,3.75849,3.75849,3.75278,3.75753,8250000.0
2007-07-18 10:56:00,3.75028,3.75639,3.74484,3.75087,7140000.0
2007-07-18 10:57:00,3.75343,3.75739,3.74776,3.75615,6010000.0
2007-07-18 10:58:00,3.758,3.75812,3.75346,3.7551,4510000.0
2007-07-18 10:59:00,3.75746,3.75957,3.74816,3.75957,6380000.0
2007-07-18 11:00:00,3.75388,3.76083,3.74838,3.74968,13520000.0
2007-07-18 11:01:00,3.75564,3.75846,3.75286,3.75846,5630000.0
2007-07-18 11:02:00,3.75128,3.76053,3.74811,3.74811,7130000.0
2007-07-18 11:03:00,3.75429,3.76061,3.74856,3.75551,6760000.0
2007-07-18 11:04:00,3.75462,3.75655,3.74988,3.75288,4510000.0
2007-07-18 11:05:00,3.75322,3.75869,3.74827,3.75869,6020000.0
2007-07-18 11:06:00,3.75642,3.75916,3.74945,3.75715,5650000.0
2007-07-18 11:07:00,3.74875,3.75839,3.74875,3.75197,5640000.0
2007-07-18 11:08:00,3.75489,3.75799,3.74879,3.75717,6010000.0
2007-07-18 11:09:00,3.75798,3.75873,3.7498,3.75784,5260000.0
2007-07-18 11:10:00,3.75415,3.75935,3.74672,3.75465,6750000.0
2007-07-18 11:11:00,3.7562,3.76129,3.74636,3.75795,7880000.0
2007-07-18 11:12:00,3.75974,3.75974,3.74976,3.75894,7140000.0
2007-07-18 11:13:00,3.75547,3.75818,3.75156,3.75751,5630000.0
2007-07-18 11:14:00,3.75518,3.7577,3.74633,3.75766,10160000.0
2007-07-18 11:15:00,3.7527,3.75866,3.75043,3.75866,5260000.0
2007-07-18 11:16:00,3.75133,3.75684,3.74708,3.75526,5630000.0
2007-07-18 11:17:00,3.75737,3.75796,3.75093,3.75096,4140000.0
2007-07-18 11:18:00,3.75289,3.75574,3.74662,3.75574,4880000.0
2007-07-18 11:19:00,3.74922,3.75474,3.74832,3.75474,4880000.0
2007-07-18 11:20:00,3.74946,3.75762,3.74946,3.75762,4510000.0
2007-07-18 11:21:00,3.75954,3.7622,3.74947,3.75768,7140000.0
2007-07-18 11:22:00,3.75828,3.75828,3.75537,3.75686,7130000.0
2007-07-18 11:23:00,3.75744,3.75877,3.75123,3.75538,4140000.0
2007-07-18 11:24:00,3.74973,3.75679,3.74615,3.75166,4510000.0
2007-07-18 11:25:00,3.75347,3.75941,3.75013,3.75854,6010000.0
2007-07-18 11:26:00,3.75368,3.75848,3.75183,3.75789,4880000.0
2007-07-18 11:27:00,3.75689,3.75689,3.75032,3.75631,6020000.0
2007-07-18 11:28:00,3.754,3.75701,3.74825,3.75701,6390000.0
2007-07-18 11:29:00,3.74977,3.7577,3.74977,3.75439,10150000.0
2007-07-18 11:30:00,3.75572,3.75758,3.74997,3.74997,6010000.0
2007-07-18 11:31:00,3.74763,3.75665,3.74744,3.75665,4510000.0
2007-07-18 11:32:00,3.75568,3.75652,3.74809,3.74982,6770000.0
2007-07-18 11:33:00,3.75576,3.75576,3.74551,3.75551,5640000.0
2007-07-18 11:34:00,3.7567,3.7567,3.748,3.75153,4880000.0
2007-07-18 11:35:00,3.75402,3.75581,3.75031,3.75462,4900000.0
2007-07-18 11:36:00,3.75635,3.75718,3.74843,3.75221,7520000.0
2007-07-18 11:37:00,3.75527,3.75527,3.74771,3.75527,5650000.0
2007-07-18 11:38:00,3.75527,3.75672,3.74781,3.75479,5260000.0
2007-07-18 11:39:00,3.75165,3.7577,3.74429,3.75048,3770000.0
2007-07-18 11:40:00,3.75276,3.75703,3.74963,3.74963,4880000.0
2007-07-18 11:41:00,3.75751,3.75751,3.75,3.75501,6010000.0
2007-07-18 11:42:00,3.7524,3.75544,3.75165,3.75165,4880000.0
2007-07-18 11:43:00,3.75337,3.75764,3.75028,3.75509,7890000.0
2007-07-18 11:44:00,3.75034,3.75511,3.7495,3.74964,6000000.0
2007-07-18 11:45:00,3.74851,3.75637,3.74851,3.75637,4510000.0
2007-07-18 11:46:00,3.75103,3.75706,3.74758,3.75077,7140000.0
2007-07-18 11:47:00,3.74833,3.75639,3.74776,3.75639,4890000.0
2007-07-18 11:48:00,3.75329,3.75527,3.74591,3.75527,6020000.0
2007-07-18 11:49:00,3.75202,3.7553,3.7493,3.75087,6010000.0
2007-07-18 11:50:00,3.75626,3.75626,3.74615,3.75158,6010000.0
2007-07-18 11:51:00,3.75774,3.75872,3.75316,3.75457,4520000.0
2007-07-18 11:52:00,3.75528,3.75624,3.74831,3.75624,3770000.0
2007-07-18 11:53:00,3.75529,3.76032,3.74999,3.74999,7880000.0
2007-07-18 11:54:00,3.75577,3.75577,3.7464,3.74846,6390000.0
2007-07-18 11:55:00,3.75253,3.75766,3.74862,3.7543,5260000.0
2007-07-18 11:56:00,3.75356,3.75665,3.75197,3.75421,4510000.0
2007-07-18 11:57:00,3.74855,3.75915,3.74845,3.75391,6380000.0
2007-07-18 11:58:00,3.75284,3.75723,3.75095,3.75229,6010000.0
2007-07-18 11:59:00,3.75492,3.75815,3.75066,3.75815,7520000.0
2007-07-18 12:00:00,3.75373,3.75728,3.75207,3.75728,4880000.0
2007-07-18 12:01:00,3.7518,3.75728,3.74433,3.74987,7510000.0
2007-07-18 12:02:00,3.75309,3.758,3.74716,3.75758,6400000.0
2007-07-18 12:03:00,3.74798,3.75657,3.74754,3.75657,4140000.0
2007-07-18 12:04:00,3.75802,3.75802,3.74989,3.75629,6380000.0
2007-07-18 12:05:00,3.75564,3.75564,3.74777,3.7502,5270000.0
2007-07-18 12:06:00,3.74677,3.75562,3.74677,3.74774,4510000.0
2007-07-18 12:07:00,3.74889,3.7609,3.74889,3.75413,5630000.0
2007-07-18 12:08:00,3.75027,3.75588,3.74368,3.75588,4880000.0
2007-07-18 12:09:00,3.74755,3.75364,3.74729,3.75107,4890000.0
2007-07-18 12:10:00,3.74828,3.75353,3.74828,3.75298,3770000.0
2007-07-18 12:11:00,3.75339,3.75552,3.7451,3.7451,4510000.0
2007-07-18 12:12:00,3.75486,3.75554,3.7502,3.7502,5650000.0
2007-07-18 12:13:00,3.75198,3.75523,3.7499,3.74998,4140000.0
2007-07-18 12:14:00,3.75305,3.75392,3.74298,3.75392,5650000.0
2007-07-18 12:15:00,3.75491,3.75491,3.74744,3.75476,9400000.0
2007-07-18 12:16:00,3.75328,3.75546,3.74821,3.751,4880000.0
2007-07-18 12:17:00,3.7499,3.75416,3.74878,3.7494,4510000.0
2007-07-18 12:18:00,3.75361,3.75435,3.74996,3.75435,6010000.0
2007-07-18 12:19:00,3.75448,3.75448,3.74594,3.74974,4510000.0
2007-07-18 12:20:00,3.75454,3.75611,3.75043,3.75178,4900000.0
2007-07-18 12:21:00,3.75574,3.75574,3.74947,3.75408,5280000.0
2007-07-18 12:22:00,3.74902,3.75474,3.74902,3.7537,5630000.0
2007-07-18 12:23:00,3.74796,3.75413,3.74662,3.74737,4890000.0
2007-07-18 12:24:00,3.74342,3.75436,3.74342,3.75299,7880000.0
2007-07-18 12:25:00,3.75444,3.75444,3.74499,3.75136,10140000.0
2007-07-18 12:26:00,3.75079,3.75777,3.74507,3.74507,9010000.0
2007-07-18 12:27:00,3.75185,3.75606,3.74725,3.75555,4510000.0
2007-07-18 12:28:00,3.75303,3.75481,3.74965,3.75323,4890000.0
2007-07-18 12:29:00,3.7531,3.75511,3.74828,3.75511,4520000.0
2007-07-18 12:30:00,3.75709,3.76002,3.74984,3.75574,17660000.0
2007-07-18 12:31:00,3.75066,3.75514,3.75007,3.75484,5640000.0
2007-07-18 12:32:00,3.74562,3.75487,3.74562,3.7511,6760000.0
2007-07-18 12:33:00,3.75483,3.75696,3.74706,3.75131,7510000.0
2007-07-18 12:34:00,3.75113,3.75691,3.75017,3.75508,4510000.0
2007-07-18 12:35:00,3.75059,3.75621,3.74924,3.75464,3780000.0
2007-07-18 12:36:00,3.75612,3.75612,3.74409,3.75175,5250000.0
2007-07-18 12:37:00,3.74469,3.75485,3.74469,3.74922,5260000.0
2007-07-18 12:38:00,3.75024,3.75501,3.74988,3.75468,5270000.0
2007-07-18 12:39:00,3.74288,3.75461,3.74288,3.75082,7520000.0
2007-07-18 12:40:00,3.74367,3.75347,3.74367,3.75347,5270000.0
2007-07-18 12:41:00,3.74933,3.7547,3.74415,3.75321,5640000.0
2007-07-18 12:42:00,3.74704,3.75302,3.74142,3.75302,8270000.0
2007-07-18 12:43:00,3.75289,3.75593,3.7505,3.7505,6010000.0
2007-07-18 12:44:00,3.75261,3.75261,3.74746,3.74809,6390000.0
2007-07-18 12:45:00,3.75211,3.75371,3.74395,3.74897,5630000.0
2007-07-18 12:46:00,3.75105,3.75389,3.74293,3.7529,4890000.0
2007-07-18 12:47:00,3.75025,3.7546,3.74692,3.75142,4510000.0
2007-07-18 12:48:00,3.74645,3.756,3.74645,3.74878,6760000.0
2007-07-18 12:49:00,3.74822,3.75238,3.74251,3.7457,4140000.0
2007-07-18 12:50:00,3.7553,3.7553,3.74528,3.74978,4510000.0
2007-07-18 12:51:00,3.74876,3.75545,3.74876,3.75477,5260000.0
2007-07-18 12:52:00,3.75458,3.75458,3.74907,3.75358,5630000.0
2007-07-18 12:53:00,3.75281,3.75419,3.74235,3.75419,5270000.0
2007-07-18 12:54:00,3.75173,3.75337,3.74048,3.75337,4890000.0
2007-07-18 12:55:00,3.75178,3.75497,3.75062,3.75062,4510000.0
2007-07-18 12:56:00,3.74966,3.75567,3.74838,3.74897,6010000.0
2007-07-18 12:57:00,3.74514,3.75474,3.74298,3.75383,9030000.0
2007-07-18 12:58:00,3.75269,3.75391,3.74201,3.75206,7140000.0
2007-07-18 12:59:00,3.75381,3.75605,3.74672,3.75463,4520000.0
2007-07-18 13:00:00,3.75334,3.75525,3.74876,3.75133,8260000.0
2007-07-18 13:01:00,3.75189,3.75454,3.74095,3.75366,7520000.0
2007-07-18 13:02:00,3.74929,3.75528,3.74443,3.75026,5260000.0
2007-07-18 13:03:00,3.74992,3.75562,3.74352,3.75562,9000000.0
2007-07-18 13:04:00,3.7514,3.75404,3.7442,3.74851,5260000.0
2007-07-18 13:05:00,3.74969,3.75403,3.74272,3.75298,4150000.0
2007-07-18 13:06:00,3.75114,3.75145,3.74005,3.74005,2640000.0
2007-07-18 13:07:00,3.75071,3.75358,3.74422,3.74422,5250000.0
2007-07-18 13:08:00,3.75226,3.75447,3.74919,3.75115,4890000.0
2007-07-18 13:09:00,3.75052,3.75654,3.74505,3.75018,12410000.0
2007-07-18 13:10:00,3.7477,3.75711,3.7477,3.75558,4880000.0
2007-07-18 13:11:00,3.75521,3.75766,3.74788,3.75546,4510000.0
2007-07-18 13:12:00,3.7512,3.75468,3.74576,3.75088,7140000.0
2007-07-18 13:13:00,3.75202,3.75313,3.74205,3.75263,6390000.0
2007-07-18 13:14:00,3.74762,3.75421,3.7442,3.75265,9010000.0
2007-07-18 13:15:00,3.74647,3.75637,3.7464,3.74971,6770000.0
2007-07-18 13:16:00,3.75077,3.75358,3.74206,3.74921,5260000.0
2007-07-18 13:17:00,3.74916,3.7556,3.74594,3.75284,4520000.0
2007-07-18 13:18:00,3.75526,3.75565,3.74566,3.75558,6390000.0
2007-07-18 13:19:00,3.74939,3.75558,3.74432,3.75558,5640000.0
2007-07-18 13:20:00,3.751,3.75217,3.74349,3.74982,5260000.0
2007-07-18 13:21:00,3.75555,3.75555,3.7459,3.75358,7140000.0
2007-07-18 13:22:00,3.74068,3.75289,3.74068,3.75012,4530000.0
2007-07-18 13:23:00,3.75471,3.75494,3.74761,3.75204,7130000.0
2007-07-18 13:24:00,3.7559,3.75803,3.75088,3.75179,5280000.0
2007-07-18 13:25:00,3.75418,3.75743,3.74671,3.75527,5640000.0
2007-07-18 13:26:00,3.75398,3.75504,3.74737,3.75023,5260000.0
2007-07-18 13:27:00,3.75481,3.75481,3.74667,3.74743,5270000.0
2007-07-18 13:28:00,3.75218,3.75553,3.74899,3.75553,6400000.0
2007-07-18 13:29:00,3.75345,3.75603,3.75044,3.75603,4510000.0
2007-07-18 13:30:00,3.74977,3.75498,3.74977,3.75344,7510000.0
2007-07-18 13:31:00,3.7561,3.7561,3.74951,3.7544,4880000.0
2007-07-18 13:32:00,3.75455,3.75455,3.74613,3.75311,5260000.0
2007-07-18 13:33:00,3.74911,3.7571,3.74596,3.75129,7130000.0
2007-07-18 13:34:00,3.75501,3.75501,3.74596,3.75494,4140000.0
2007-07-18 13:35:00,3.75343,3.75343,3.74374,3.75168,5260000.0
2007-07-18 13:36:00,3.74911,3.75427,3.74303,3.75427,6020000.0
2007-07-18 13:37:00,3.75552,3.75552,3.7459,3.75548,7130000.0
2007-07-18 13:38:00,3.75052,3.75437,3.74422,3.75027,7880000.0
2007-07-18 13:39:00,3.75539,3.75539,3.74667,3.74667,5250000.0
2007-07-18 13:40:00,3.74578,3.75556,3.74527,3.75488,6760000.0
2007-07-18 13:41:00,3.75421,3.75421,3.74359,3.74359,6010000.0
2007-07-18 13:42:00,3.74995,3.7538,3.74446,3.7538,6380000.0
2007-07-18 13:43:00,3.74896,3.75483,3.74541,3.75483,4900000.0
2007-07-18 13:44:00,3.75382,3.75688,3.74201,3.75004,8650000.0
2007-07-18 13:45:00,3.7484,3.75452,3.74592,3.75452,6030000.0
2007-07-18 13:46:00,3.74904,3.75576,3.74656,3.75576,8650000.0
2007-07-18 13:47:00,3.75301,3.75502,3.74682,3.74764,5630000.0
2007-07-18 13:48:00,3.74884,3.75658,3.74615,3.75542,6010000.0
2007-07-18 13:49:00,3.74793,3.75376,3.74782,3.74959,4890000.0
2007-07-18 13:50:00,3.75418,3.75437,3.74508,3.75419,6770000.0
2007-07-18 13:51:00,3.75552,3.75552,3.74918,3.75133,4510000.0
2007-07-18 13:52:00,3.75011,3.75669,3.74883,3.74883,6010000.0
2007-07-18 13:53:00,3.74657,3.75919,3.74548,3.74892,8280000.0
2007-07-18 13:54:00,3.75409,3.75724,3.74227,3.74227,13900000.0
2007-07-18 13:55:00,3.75504,3.75599,3.75077,3.75077,7500000.0
2007-07-18 13:56:00,3.75504,3.75504,3.74595,3.75422,4510000.0
2007-07-18 13:57:00,3.75161,3.75677,3.74693,3.75077,4900000.0
2007-07-18 13:58:00,3.74729,3.75606,3.74729,3.75559,5640000.0
2007-07-18 13:59:00,3.75156,3.75385,3.74697,3.75057,7140000.0
2007-07-18 14:00:00,3.75293,3.75518,3.74518,3.74518,10900000.0
2007-07-18 14:01:00,3.74901,3.75483,3.74419,3.75425,4510000.0
2007-07-18 14:02:00,3.74902,3.7535,3.73971,3.75046,7130000.0
2007-07-18 14:03:00,3.74938,3.75471,3.74545,3.75375,12020000.0
2007-07-18 14:04:00,3.75484,3.75484,3.74437,3.74548,4140000.0
2007-07-18 14:05:00,3.74954,3.75563,3.7465,3.75549,5630000.0
2007-07-18 14:06:00,3.75304,3.75622,3.74677,3.75063,8650000.0
2007-07-18 14:07:00,3.7551,3.75522,3.74649,3.75518,6760000.0
2007-07-18 14:08:00,3.74561,3.75523,3.74418,3.75523,4890000.0
2007-07-18 14:09:00,3.75021,3.7549,3.74956,3.75095,4890000.0
2007-07-18 14:10:00,3.75496,3.75688,3.74674,3.75166,6020000.0
2007-07-18 14:11:00,3.75607,3.7571,3.74877,3.75236,7140000.0
2007-07-18 14:12:00,3.74917,3.75458,3.74503,3.75435,6760000.0
2007-07-18 14:13:00,3.75097,3.7558,3.7469,3.7558,6020000.0
2007-07-18 14:14:00,3.75446,3.75603,3.7456,3.75381,4140000.0
2007-07-18 14:15:00,3.75467,3.75608,3.74965,3.75415,9390000.0
2007-07-18 14:16:00,3.75564,3.75856,3.7497,3.75681,6390000.0
2007-07-18 14:17:00,3.75318,3.75464,3.74566,3.7545,6380000.0
2007-07-18 14:18:00,3.75123,3.75479,3.74518,3.75293,5640000.0
2007-07-18 14:19:00,3.75427,3.75427,3.74703,3.75213,4520000.0
2007-07-18 14:20:00,3.74615,3.75348,3.74213,3.74213,4880000.0
2007-07-18 14:21:00,3.74609,3.75052,3.74351,3.75012,4900000.0
2007-07-18 14:22:00,3.75015,3.7509,3.74038,3.74038,6030000.0
2007-07-18 14:23:00,3.75059,3.75559,3.75017,3.75017,7880000.0
2007-07-18 14:24:00,3.74981,3.75472,3.74216,3.75244,9760000.0
2007-07-18 14:25:00,3.74619,3.75387,3.74516,3.74609,9410000.0
2007-07-18 14:26:00,3.75102,3.75685,3.75102,3.75102,4890000.0
2007-07-18 14:27:00,3.75546,3.75556,3.74557,3.7545,6390000.0
2007-07-18 14:28:00,3.75096,3.75696,3.75089,3.75235,7140000.0
2007-07-18 14:29:00,3.75426,3.75658,3.74935,3.75658,3400000.0
2007-07-18 14:30:00,3.75379,3.75542,3.74647,3.75542,8260000.0
2007-07-18 14:31:00,3.75038,3.75586,3.7481,3.75523,7130000.0
2007-07-18 14:32:00,3.74686,3.75649,3.74516,3.7557,7520000.0
2007-07-18 14:33:00,3.75041,3.75394,3.74487,3.7454,6400000.0
2007-07-18 14:34:00,3.7508,3.75517,3.74961,3.75411,4510000.0
2007-07-18 14:35:00,3.7539,3.75467,3.74493,3.75458,5260000.0
2007-07-18 14:36:00,3.75403,3.75403,3.74173,3.75307,7130000.0
2007-07-18 14:37:00,3.75224,3.75336,3.74914,3.74914,3770000.0
2007-07-18 14:38:00,3.75536,3.75536,3.74916,3.75534,6760000.0
2007-07-18 14:39:00,3.75473,3.75615,3.74786,3.74786,6000000.0
2007-07-18 14:40:00,3.75039,3.75585,3.7498,3.75005,4880000.0
2007-07-18 14:41:00,3.75181,3.75339,3.74318,3.75245,4510000.0
2007-07-18 14:42:00,3.75498,3.75596,3.74494,3.75111,7140000.0
2007-07-18 14:43:00,3.75372,3.75582,3.74878,3.755,6760000.0
2007-07-18 14:44:00,3.75188,3.75392,3.74153,3.75063,8270000.0
2007-07-18 14:45:00,3.75191,3.75573,3.74406,3.75563,6400000.0
2007-07-18 14:46:00,3.75443,3.75727,3.74819,3.75134,6010000.0
2007-07-18 14:47:00,3.75412,3.7558,3.74371,3.75273,6770000.0
2007-07-18 14:48:00,3.75404,3.75404,3.74223,3.74845,5260000.0
2007-07-18 14:49:00,3.75515,3.75516,3.74774,3.75322,6390000.0
2007-07-18 14:50:00,3.74999,3.75554,3.745,3.75369,9390000.0
2007-07-18 14:51:00,3.74963,3.75489,3.74963,3.74963,5630000.0
2007-07-18 14:52:00,3.75372,3.75372,3.74266,3.74431,5630000.0
2007-07-18 14:53:00,3.75181,3.75559,3.74672,3.75559,8260000.0
2007-07-18 14:54:00,3.74912,3.75628,3.74798,3.75553,5640000.0
2007-07-18 14:55:00,3.75429,3.75527,3.74658,3.75296,6760000.0
2007-07-18 14:56:00,3.74626,3.75557,3.74626,3.74677,4900000.0
2007-07-18 14:57:00,3.74888,3.75429,3.74055,3.75429,6760000.0
2007-07-18 14:58:00,3.74136,3.75592,3.74136,3.74639,5260000.0
2007-07-18 14:59:00,3.7528,3.75513,3.74416,3.74554,11650000.0
2007-07-18 15:00:00,3.75517,3.75613,3.74922,3.75204,9400000.0
2007-07-18 15:01:00,3.75407,3.75715,3.74923,3.7548,8260000.0
2007-07-18 15:02:00,3.74868,3.75502,3.74421,3.75462,6400000.0
2007-07-18 15:03:00,3.74767,3.75413,3.74535,3.7511,4890000.0
2007-07-18 15:04:00,3.75087,3.75391,3.74315,3.7531,8650000.0
2007-07-18 15:05:00,3.74763,3.75533,3.74659,3.75516,4890000.0
2007-07-18 15:06:00,3.74785,3.7526,3.74101,3.7526,8260000.0
2007-07-18 15:07:00,3.74668,3.75527,3.74668,3.7542,4890000.0
2007-07-18 15:08:00,3.75377,3.75529,3.74965,3.74965,5630000.0
2007-07-18 15:09:00,3.75213,3.75345,3.74345,3.74345,6020000.0
2007-07-18 15:10:00,3.75254,3.75345,3.74324,3.75345,7140000.0
2007-07-18 15:11:00,3.74597,3.75567,3.74597,3.75011,5260000.0
2007-07-18 15:12:00,3.74829,3.75313,3.74322,3.75019,5280000.0
2007-07-18 15:13:00,3.75481,3.75481,3.74537,3.74614,3770000.0
2007-07-18 15:14:00,3.75318,3.7546,3.74454,3.75232,13160000.0
2007-07-18 15:15:00,3.74717,3.75407,3.74717,3.75233,3770000.0
2007-07-18 15:16:00,3.74824,3.75267,3.74384,3.75267,6010000.0
2007-07-18 15:17:00,3.75308,3.75348,3.74369,3.75297,9020000.0
2007-07-18 15:18:00,3.75191,3.75206,3.74133,3.75187,6760000.0
2007-07-18 15:19:00,3.74649,3.75178,3.7422,3.7422,4510000.0
2007-07-18 15:20:00,3.75416,3.75498,3.74497,3.74928,5260000.0
2007-07-18 15:21:00,3.74665,3.75493,3.74535,3.74719,8270000.0
2007-07-18 15:22:00,3.74701,3.75138,3.7458,3.75116,4880000.0
2007-07-18 15:23:00,3.75222,3.75222,3.74068,3.75073,6030000.0
2007-07-18 15:24:00,3.74464,3.74929,3.7389,3.7476,6760000.0
2007-07-18 15:25:00,3.75112,3.75112,3.74578,3.74597,5260000.0
2007-07-18 15:26:00,3.75052,3.75141,3.73911,3.74833,6020000.0
2007-07-18 15:27:00,3.74496,3.75053,3.73817,3.74525,9770000.0
2007-07-18 15:28:00,3.74609,3.74978,3.74416,3.74661,3770000.0
2007-07-18 15:29:00,3.74522,3.75104,3.74145,3.74188,6000000.0
2007-07-18 15:30:00,3.75211,3.75243,3.74747,3.74747,8640000.0
2007-07-18 15:31:00,3.74654,3.75155,3.74043,3.74493,7140000.0
2007-07-18 15:32:00,3.75001,3.7514,3.74325,3.7514,4880000.0
2007-07-18 15:33:00,3.75214,3.75251,3.74528,3.75228,4880000.0
2007-07-18 15:34:00,3.75019,3.75487,3.74637,3.7494,6770000.0
2007-07-18 15:35:00,3.74651,3.75254,3.74466,3.74508,6020000.0
2007-07-18 15:36:00,3.7473,3.75202,3.7417,3.75145,7130000.0
2007-07-18 15:37:00,3.75074,3.75139,3.74165,3.74165,5260000.0
2007-07-18 15:38:00,3.74703,3.75021,3.74208,3.75021,7130000.0
2007-07-18 15:39:00,3.75142,3.75142,3.74707,3.75016,5630000.0
2007-07-18 15:40:00,3.74994,3.75065,3.74052,3.74965,5650000.0
2007-07-18 15:41:00,3.74569,3.75024,3.73626,3.75024,9010000.0
2007-07-18 15:42:00,3.74473,3.74918,3.74229,3.74229,4520000.0
2007-07-18 15:43:00,3.73967,3.749,3.73967,3.749,4510000.0
2007-07-18 15:44:00,3.74737,3.75156,3.74132,3.75085,7140000.0
2007-07-18 15:45:00,3.74623,3.7486,3.73855,3.7486,4510000.0
2007-07-18 15:46:00,3.74982,3.75025,3.73683,3.74827,3770000.0
2007-07-18 15:47:00,3.74188,3.75249,3.74188,3.74586,6390000.0
2007-07-18 15:48:00,3.74799,3.75151,3.74262,3.74809,7130000.0
2007-07-18 15:49:00,3.74405,3.74982,3.73895,3.74527,4510000.0
2007-07-18 15:50:00,3.75035,3.75035,3.74226,3.75029,5260000.0
2007-07-18 15:51:00,3.74709,3.75139,3.74522,3.74881,6770000.0
2007-07-18 15:52:00,3.74742,3.75091,3.7419,3.7505,5640000.0
2007-07-18 15:53:00,3.74416,3.7507,3.74118,3.74701,7510000.0
2007-07-18 15:54:00,3.74613,3.74846,3.74237,3.74309,7880000.0
2007-07-18 15:55:00,3.74957,3.74987,3.7424,3.7464,4140000.0
2007-07-18 15:56:00,3.75129,3.75129,3.74621,3.74621,5260000.0
2007-07-18 15:57:00,3.74614,3.75118,3.74359,3.75118,4520000.0
2007-07-18 15:58:00,3.74897,3.75071,3.74761,3.75071,7510000.0
2007-07-18 15:59:00,3.74672,3.75041,3.7433,3.74719,10150000.0
2007-07-18 16:00:00,3.75078,3.75078,3.74554,3.7499,6000000.0
2007-07-18 16:01:00,3.74499,3.74954,3.73664,3.74426,9760000.0
2007-07-18 16:02:00,3.74605,3.75109,3.74605,3.75109,4890000.0
2007-07-18 16:03:00,3.74611,3.75056,3.74499,3.74946,5630000.0
2007-07-18 16:04:00,3.74754,3.75046,3.74221,3.75025,6010000.0
2007-07-18 16:05:00,3.74571,3.75077,3.74551,3.75051,6380000.0
2007-07-18 16:06:00,3.74994,3.75073,3.74073,3.74592,9020000.0
2007-07-18 16:07:00,3.75025,3.75166,3.74542,3.75166,4140000.0
2007-07-18 16:08:00,3.74733,3.75113,3.74152,3.75027,6760000.0
2007-07-18 16:09:00,3.7479,3.75241,3.74605,3.74605,7140000.0
2007-07-18 16:10:00,3.75237,3.75237,3.739,3.75132,10530000.0
2007-07-18 16:11:00,3.75262,3.75332,3.74654,3.75173,7140000.0
2007-07-18 16:12:00,3.74454,3.75171,3.74454,3.75131,8260000.0
2007-07-18 16:13:00,3.75103,3.75434,3.7483,3.75277,5640000.0
2007-07-18 16:14:00,3.75241,3.75271,3.7414,3.749,4880000.0
2007-07-18 16:15:00,3.75068,3.7524,3.74581,3.74581,5250000.0
2007-07-18 16:16:00,3.75283,3.75349,3.74823,3.75197,7500000.0
2007-07-18 16:17:00,3.74855,3.75248,3.74544,3.75027,4510000.0
2007-07-18 16:18:00,3.74753,3.75556,3.74489,3.75306,8280000.0
2007-07-18 16:19:00,3.75292,3.75292,3.74823,3.75177,4890000.0
2007-07-18 16:20:00,3.74515,3.75009,3.74101,3.75009,6760000.0
2007-07-18 16:21:00,3.75186,3.75255,3.74606,3.74658,5640000.0
2007-07-18 16:22:00,3.74851,3.75113,3.74174,3.75113,5260000.0
2007-07-18 16:23:00,3.74991,3.75133,3.74837,3.75132,5650000.0
2007-07-18 16:24:00,3.74337,3.75655,3.74337,3.748,6770000.0
2007-07-18 16:25:00,3.75035,3.75155,3.74575,3.75155,4140000.0
2007-07-18 16:26:00,3.75073,3.75073,3.74111,3.74967,4890000.0
2007-07-18 16:27:00,3.74715,3.75356,3.74169,3.75074,12400000.0
2007-07-18 16:28:00,3.75051,3.75072,3.74415,3.74928,6770000.0
2007-07-18 16:29:00,3.75158,3.75158,3.74635,3.7488,4890000.0
2007-07-18 16:30:00,3.75179,3.75179,3.74485,3.75087,6030000.0
2007-07-18 16:31:00,3.74988,3.75141,3.74454,3.74592,11640000.0
2007-07-18 16:32:00,3.74923,3.75108,3.74474,3.74999,4140000.0
2007-07-18 16:33:00,3.74904,3.75686,3.7439,3.75265,6380000.0
2007-07-18 16:34:00,3.74893,3.75206,3.73954,3.75206,5630000.0
2007-07-18 16:35:00,3.74979,3.75371,3.74254,3.74269,11660000.0
2007-07-18 16:36:00,3.75184,3.75184,3.74261,3.74261,7140000.0
2007-07-18 16:37:00,3.74596,3.74957,3.74393,3.74393,5640000.0
2007-07-18 16:38:00,3.74585,3.75236,3.74189,3.75183,10900000.0
2007-07-18 16:39:00,3.7467,3.75069,3.7438,3.75069,6760000.0
2007-07-18 16:40:00,3.75156,3.75156,3.74117,3.75062,4520000.0
2007-07-18 16:41:00,3.74627,3.75042,3.74105,3.75042,6760000.0
2007-07-18 16:42:00,3.74633,3.7494,3.74032,3.7494,4520000.0
2007-07-18 16:43:00,3.74619,3.75187,3.74531,3.75079,4880000.0
2007-07-18 16:44:00,3.74756,3.753,3.74253,3.75147,6000000.0
2007-07-18 16:45:00,3.74898,3.75051,3.74144,3.74739,6760000.0
2007-07-18 16:46:00,3.74306,3.75298,3.74306,3.75262,6770000.0
2007-07-18 16:47:00,3.7475,3.75234,3.74487,3.7468,6760000.0
2007-07-18 16:48:00,3.74275,3.75412,3.74275,3.75031,3400000.0
2007-07-18 16:49:00,3.75248,3.75286,3.74212,3.75035,7150000.0
2007-07-18 16:50:00,3.75286,3.75286,3.74715,3.75163,4510000.0
2007-07-18 16:51:00,3.75293,3.75733,3.74562,3.75279,7130000.0
2007-07-18 16:52:00,3.74438,3.75197,3.74311,3.75197,6400000.0
2007-07-18 16:53:00,3.75279,3.75341,3.74745,3.74745,5260000.0
2007-07-18 16:54:00,3.74321,3.75321,3.74321,3.74909,6390000.0
2007-07-18 16:55:00,3.75072,3.75109,3.74252,3.75109,5260000.0
2007-07-18 16:56:00,3.74709,3.75143,3.74247,3.74285,6010000.0
2007-07-18 16:57:00,3.74944,3.75409,3.74276,3.74276,5250000.0
2007-07-18 16:58:00,3.74748,3.75411,3.74748,3.75124,6020000.0
2007-07-18 16:59:00,3.75286,3.75286,3.74214,3.74991,8660000.0
2007-07-18 17:00:00,3.75275,3.75275,3.7435,3.7435,7890000.0
2007-07-18 17:01:00,3.75193,3.75513,3.74474,3.74806,7510000.0
2007-07-18 17:02:00,3.74692,3.75401,3.74692,3.74811,5270000.0
2007-07-18 17:03:00,3.74776,3.75147,3.74307,3.74787,3770000.0
2007-07-18 17:04:00,3.74812,3.75272,3.74293,3.74712,6380000.0
2007-07-18 17:05:00,3.74767,3.75346,3.74723,3.74854,4890000.0
2007-07-18 17:06:00,3.75344,3.75344,3.74437,3.74437,7150000.0
2007-07-18 17:07:00,3.75218,3.75367,3.74775,3.75346,7530000.0
2007-07-18 17:08:00,3.7472,3.75233,3.74199,3.74851,6750000.0
2007-07-18 17:09:00,3.75278,3.75278,3.73689,3.75124,7900000.0
2007-07-18 17:10:00,3.75311,3.75387,3.74445,3.75306,4890000.0
2007-07-18 17:11:00,3.7489,3.75674,3.74569,3.7511,6760000.0
2007-07-18 17:12:00,3.75245,3.75423,3.74803,3.75146,6750000.0
2007-07-18 17:13:00,3.75299,3.754,3.74857,3.75223,5630000.0
2007-07-18 17:14:00,3.75188,3.75712,3.74881,3.75162,12390000.0
2007-07-18 17:15:00,3.75231,3.75534,3.74609,3.75197,10900000.0
2007-07-18 17:16:00,3.74851,3.75789,3.74851,3.75378,7510000.0
2007-07-18 17:17:00,3.75194,3.75402,3.74718,3.74815,5270000.0
2007-07-18 17:18:00,3.75199,3.75352,3.74119,3.74485,4880000.0
2007-07-18 17:19:00,3.74427,3.75612,3.74427,3.75463,3780000.0
2007-07-18 17:20:00,3.75193,3.7568,3.74627,3.75535,4510000.0
2007-07-18 17:21:00,3.7529,3.7529,3.7415,3.74545,5280000.0
2007-07-18 17:22:00,3.74877,3.75395,3.7417,3.75395,12020000.0
2007-07-18 17:23:00,3.75356,3.75379,3.7437,3.75379,6000000.0
2007-07-18 17:24:00,3.74959,3.75402,3.74478,3.7534,10520000.0
2007-07-18 17:25:00,3.74787,3.75275,3.74215,3.74435,7510000.0
2007-07-18 17:26:00,3.75614,3.75614,3.74922,3.7551,6750000.0
2007-07-18 17:27:00,3.75031,3.75269,3.74445,3.74885,7900000.0
2007-07-18 17:28:00,3.7502,3.75356,3.74324,3.74995,7140000.0
2007-07-18 17:29:00,3.75356,3.75532,3.74485,3.75458,7140000.0
2007-07-18 17:30:00,3.75595,3.75595,3.7418,3.74653,5640000.0
2007-07-18 17:31:00,3.74978,3.75575,3.74632,3.74632,7890000.0
2007-07-18 17:32:00,3.74791,3.75396,3.7478,3.75396,7520000.0
2007-07-18 17:33:00,3.752,3.75365,3.74214,3.74777,12020000.0
2007-07-18 17:34:00,3.74484,3.75257,3.74484,3.74844,4510000.0
2007-07-18 17:35:00,3.75393,3.7558,3.74659,3.7558,9020000.0
2007-07-18 17:36:00,3.75113,3.75488,3.7442,3.7482,4510000.0
2007-07-18 17:37:00,3.7497,3.7575,3.7473,3.75141,6760000.0
2007-07-18 17:38:00,3.7439,3.75546,3.73874,3.75546,13910000.0
2007-07-18 17:39:00,3.75342,3.75701,3.74371,3.74952,7530000.0
2007-07-18 17:40:00,3.74873,3.75516,3.73888,3.73888,10890000.0
2007-07-18 17:41:00,3.75257,3.75579,3.74539,3.75134,5640000.0
2007-07-18 17:42:00,3.74456,3.75719,3.74241,3.75313,11280000.0
2007-07-18 17:43:00,3.75224,3.75725,3.74441,3.75153,12050000.0
2007-07-18 17:44:00,3.75571,3.75701,3.74692,3.75243,4510000.0
2007-07-18 17:45:00,3.7515,3.75735,3.74476,3.75735,7530000.0
2007-07-18 17:46:00,3.75183,3.75742,3.75183,3.75294,5260000.0
2007-07-18 17:47:00,3.75351,3.75669,3.74815,3.75287,6770000.0
2007-07-18 17:48:00,3.75456,3.75559,3.74634,3.74634,4510000.0
2007-07-18 17:49:00,3.75741,3.75916,3.75293,3.75731,4140000.0
2007-07-18 17:50:00,3.74385,3.75808,3.74385,3.75423,7140000.0
2007-07-18 17:51:00,3.74744,3.75864,3.7454,3.75388,7510000.0
2007-07-18 17:52:00,3.75657,3.75657,3.7495,3.75308,6030000.0
2007-07-18 17:53:00,3.75584,3.75757,3.75168,3.75757,6010000.0
2007-07-18 17:54:00,3.75303,3.75748,3.74355,3.75748,6010000.0
2007-07-18 17:55:00,3.75356,3.75812,3.74672,3.75812,8640000.0
2007-07-18 17:56:00,3.75566,3.75706,3.74356,3.75235,6760000.0
2007-07-18 17:57:00,3.74904,3.75719,3.74664,3.75173,7910000.0
2007-07-18 17:58:00,3.74831,3.75751,3.74831,3.75518,9390000.0
2007-07-18 17:59:00,3.75616,3.75648,3.74645,3.75358,11270000.0
2007-07-18 18:00:00,3.75537,3.76148,3.74936,3.75379,12790000.0
2007-07-18 18:01:00,3.75649,3.75649,3.74702,3.75131,4880000.0
2007-07-18 18:02:00,3.7569,3.75762,3.74588,3.75762,10520000.0
2007-07-18 18:03:00,3.75726,3.75726,3.74725,3.7484,4520000.0
2007-07-18 18:04:00,3.75581,3.75651,3.74464,3.75073,5650000.0
2007-07-18 18:05:00,3.75771,3.76271,3.74907,3.75546,9770000.0
2007-07-18 18:06:00,3.75223,3.75698,3.74733,3.75698,7510000.0
2007-07-18 18:07:00,3.75152,3.75646,3.74939,3.74998,5630000.0
2007-07-18 18:08:00,3.75287,3.75544,3.74719,3.75544,6770000.0
2007-07-18 18:09:00,3.75574,3.7576,3.75314,3.7576,5260000.0
2007-07-18 18:10:00,3.75752,3.75752,3.74743,3.75685,6000000.0
2007-07-18 18:11:00,3.75749,3.75749,3.75112,3.75214,3770000.0
2007-07-18 18:12:00,3.75856,3.75856,3.74792,3.75576,10150000.0
2007-07-18 18:13:00,3.75849,3.75849,3.75286,3.75286,5250000.0
2007-07-18 18:14:00,3.75716,3.75884,3.74904,3.75711,9040000.0
2007-07-18 18:15:00,3.75281,3.76178,3.74944,3.75848,7890000.0
2007-07-18 18:16:00,3.75541,3.75638,3.74765,3.75215,4140000.0
2007-07-18 18:17:00,3.75722,3.75722,3.75223,3.75464,4510000.0
2007-07-18 18:18:00,3.75375,3.75703,3.75218,3.75703,4510000.0
2007-07-18 18:19:00,3.75211,3.7561,3.74712,3.75145,6020000.0
2007-07-18 18:20:00,3.75193,3.75599,3.75019,3.75019,4880000.0
2007-07-18 18:21:00,3.74898,3.75886,3.74898,3.75797,6020000.0
2007-07-18 18:22:00,3.75779,3.75779,3.7487,3.75659,7130000.0
2007-07-18 18:23:00,3.75807,3.75807,3.75234,3.75328,4880000.0
2007-07-18 18:24:00,3.75945,3.76063,3.75104,3.758,5270000.0
2007-07-18 18:25:00,3.75215,3.75735,3.74831,3.75152,6030000.0
2007-07-18 18:26:00,3.75675,3.75873,3.74885,3.7534,9400000.0
2007-07-18 18:27:00,3.75179,3.75824,3.75179,3.75514,4880000.0
2007-07-18 18:28:00,3.75803,3.76044,3.75529,3.75714,4880000.0
2007-07-18 18:29:00,3.75797,3.75898,3.74815,3.75654,7880000.0
2007-07-18 18:30:00,3.75842,3.75842,3.75014,3.75734,6390000.0
2007-07-18 18:31:00,3.75622,3.75864,3.75337,3.75398,4520000.0
2007-07-18 18:32:00,3.75868,3.7592,3.74801,3.74801,4520000.0
2007-07-18 18:33:00,3.75443,3.75895,3.74871,3.75745,6770000.0
2007-07-18 18:34:00,3.74981,3.75903,3.74981,3.75774,5630000.0
2007-07-18 18:35:00,3.75313,3.76138,3.75313,3.75988,8650000.0
2007-07-18 18:36:00,3.759,3.76007,3.75643,3.75894,6760000.0
2007-07-18 18:37:00,3.75298,3.76034,3.75199,3.75521,11270000.0
2007-07-18 18:38:00,3.75398,3.75926,3.75398,3.75811,5630000.0
2007-07-18 18:39:00,3.75899,3.75942,3.75,3.75917,6770000.0
2007-07-18 18:40:00,3.74965,3.7595,3.74965,3.75046,4510000.0
2007-07-18 18:41:00,3.75753,3.75876,3.74954,3.75399,4880000.0
2007-07-18 18:42:00,3.75557,3.76047,3.74952,3.74952,6390000.0
2007-07-18 18:43:00,3.75816,3.75816,3.7525,3.75628,4880000.0
2007-07-18 18:44:00,3.7578,3.75979,3.74976,3.75888,4880000.0
2007-07-18 18:45:00,3.7536,3.75945,3.74973,3.75924,6770000.0
2007-07-18 18:47:00,3.75766,3.76048,3.75036,3.7591,6380000.0
2007-07-18 18:48:00,3.75393,3.76105,3.75063,3.75465,6020000.0
2007-07-18 18:49:00,3.75336,3.7583,3.74909,3.75705,5270000.0
2007-07-18 18:50:00,3.75691,3.75901,3.74916,3.75789,5270000.0
2007-07-18 18:52:00,3.75384,3.76137,3.75183,3.75915,7140000.0
2007-07-18 18:54:00,3.75794,3.75864,3.75232,3.75591,8280000.0
2007-07-18 18:55:00,3.75051,3.76161,3.75051,3.75734,5640000.0
2007-07-18 18:56:00,3.75269,3.75765,3.75087,3.75282,4890000.0
2007-07-18 18:57:00,3.75868,3.75868,3.74946,3.75176,4880000.0
2007-07-18 18:58:00,3.75745,3.759,3.74916,3.75753,6770000.0
2007-07-18 18:59:00,3.75307,3.75751,3.75091,3.75355,7130000.0
2007-07-18 19:00:00,3.75774,3.75774,3.74645,3.75287,9770000.0
2007-07-18 19:01:00,3.75878,3.75878,3.75226,3.75445,5640000.0
2007-07-18 19:02:00,3.75595,3.75595,3.75052,3.75539,5250000.0
2007-07-18 19:03:00,3.75535,3.75544,3.7468,3.75459,5260000.0
2007-07-18 19:04:00,3.7564,3.7564,3.75118,3.75118,4510000.0
2007-07-18 19:05:00,3.75366,3.75735,3.74762,3.75672,4510000.0
2007-07-18 19:06:00,3.75611,3.75761,3.74752,3.75443,4140000.0
2007-07-18 19:07:00,3.75555,3.75603,3.74632,3.7559,5260000.0
2007-07-18 19:08:00,3.7563,3.7563,3.74889,3.74889,6760000.0
2007-07-18 19:10:00,3.75264,3.75644,3.74796,3.75279,6020000.0
2007-07-18 19:12:00,3.75553,3.75616,3.75109,3.75338,3770000.0
2007-07-18 19:13:00,3.74878,3.75285,3.74878,3.75285,2250000.0
2007-07-18 19:14:00,3.75195,3.75686,3.75195,3.75565,4510000.0
2007-07-18 19:15:00,3.75771,3.76002,3.74956,3.75411,6380000.0
2007-07-18 19:16:00,3.75718,3.75765,3.74636,3.7515,5630000.0
2007-07-18 19:17:00,3.75113,3.75763,3.75113,3.75647,5630000.0
2007-07-18 19:20:00,3.74593,3.75938,3.74593,3.75172,7880000.0
2007-07-18 19:21:00,3.75318,3.7547,3.74464,3.7547,5260000.0
2007-07-18 19:22:00,3.7555,3.75566,3.74635,3.75403,10140000.0
2007-07-18 19:23:00,3.75863,3.75863,3.75118,3.75252,5250000.0
2007-07-18 19:26:00,3.74934,3.75637,3.7448,3.75529,7880000.0
2007-07-18 19:27:00,3.75466,3.75839,3.75233,3.7526,5260000.0
2007-07-18 19:28:00,3.75446,3.75632,3.75161,3.75546,4140000.0
2007-07-18 19:29:00,3.75504,3.75709,3.75183,3.75323,5630000.0
2007-07-18 19:30:00,3.75191,3.75634,3.74838,3.75634,4890000.0
2007-07-18 19:31:00,3.75597,3.75597,3.74894,3.75455,4140000.0
2007-07-18 19:32:00,3.75652,3.75806,3.75306,3.75306,4880000.0
2007-07-18 19:33:00,3.75391,3.75882,3.74942,3.74942,7510000.0
2007-07-18 19:35:00,3.75659,3.75782,3.74823,3.75422,6410000.0
2007-07-18 19:36:00,3.75583,3.75695,3.7479,3.74813,3400000.0
2007-07-18 19:38:00,3.75622,3.75622,3.74641,3.74641,5630000.0
2007-07-18 19:39:00,3.75764,3.75947,3.7477,3.7477,7130000.0
2007-07-18 19:40:00,3.75114,3.75722,3.74883,3.75722,6380000.0
2007-07-18 19:41:00,3.75525,3.75684,3.75061,3.75572,5260000.0
2007-07-18 19:43:00,3.7509,3.75782,3.74682,3.74682,4880000.0
2007-07-18 19:44:00,3.74946,3.75459,3.74794,3.75459,5650000.0
2007-07-18 19:45:00,3.74481,3.75721,3.74248,3.75721,16520000.0
2007-07-18 19:46:00,3.75637,3.7573,3.74935,3.75697,7500000.0
2007-07-18 19:47:00,3.75526,3.75783,3.74906,3.74906,6390000.0
2007-07-18 19:48:00,3.75335,3.75435,3.74911,3.7528,5260000.0
2007-07-18 19:49:00,3.74532,3.75479,3.74521,3.74829,5630000.0
2007-07-18 19:51:00,3.74355,3.75347,3.74355,3.74829,4880000.0
2007-07-18 19:52:00,3.75425,3.75425,3.74386,3.74739,4880000.0
2007-07-18 19:53:00,3.75017,3.75377,3.74863,3.74863,4510000.0
2007-07-18 19:54:00,3.75025,3.75685,3.75025,3.75364,6000000.0
2007-07-18 19:55:00,3.74511,3.75444,3.74511,3.75123,5260000.0
2007-07-18 19:56:00,3.75446,3.75458,3.74783,3.75385,5260000.0
2007-07-18 19:57:00,3.75346,3.75485,3.74558,3.75325,7510000.0
2007-07-18 19:58:00,3.75377,3.75442,3.74502,3.74999,6010000.0
2007-07-18 20:00:00,3.74969,3.75659,3.74842,3.75181,4140000.0
2007-07-18 20:02:00,3.75403,3.75403,3.74521,3.75278,6760000.0
2007-07-18 20:03:00,3.7518,3.7518,3.73987,3.74331,5260000.0
2007-07-18 20:04:00,3.75426,3.75426,3.743,3.75157,7510000.0
2007-07-18 20:06:00,3.75091,3.75561,3.74963,3.74963,7510000.0
2007-07-18 20:07:00,3.75649,3.75649,3.74494,3.754,4510000.0
2007-07-18 20:08:00,3.75517,3.75599,3.74574,3.75344,4880000.0
2007-07-18 20:09:00,3.75338,3.75799,3.75338,3.75412,4510000.0
2007-07-18 20:10:00,3.75456,3.75658,3.74832,3.75324,4510000.0
2007-07-18 20:13:00,3.75052,3.75393,3.74431,3.74982,7140000.0
2007-07-18 20:14:00,3.75551,3.75551,3.74802,3.75239,3770000.0
2007-07-18 20:15:00,3.75455,3.75541,3.74297,3.75485,15050000.0
2007-07-18 20:16:00,3.75035,3.75605,3.75035,3.75404,3750000.0
2007-07-18 20:17:00,3.75203,3.75299,3.74254,3.74459,4520000.0
2007-07-18 20:18:00,3.75464,3.75625,3.75094,3.75094,6000000.0
2007-07-18 20:19:00,3.75511,3.75511,3.74556,3.7537,3760000.0
2007-07-18 20:20:00,3.75514,3.75541,3.75364,3.75541,5260000.0
2007-07-18 20:22:00,3.75014,3.75374,3.74703,3.75374,4520000.0
2007-07-18 20:23:00,3.75234,3.75661,3.75234,3.75565,4140000.0
2007-07-18 20:24:00,3.7551,3.75526,3.74555,3.75025,5270000.0
2007-07-18 20:25:00,3.75253,3.75826,3.75248,3.75303,5650000.0
2007-07-18 20:26:00,3.75113,3.75673,3.74712,3.75673,3400000.0
2007-07-18 20:28:00,3.75453,3.75453,3.74746,3.75442,6400000.0
2007-07-18 20:29:00,3.75325,3.75333,3.74429,3.75315,7540000.0
2007-07-18 20:30:00,3.74862,3.75302,3.74362,3.74362,6050000.0
2007-07-18 20:32:00,3.75075,3.75387,3.74252,3.75355,6760000.0
2007-07-18 20:33:00,3.74879,3.75104,3.74879,3.75104,1500000.0
2007-07-18 20:35:00,3.74852,3.75513,3.74476,3.75513,6000000.0
2007-07-18 20:36:00,3.74537,3.75625,3.74537,3.75085,4890000.0
2007-07-18 20:37:00,3.74408,3.75362,3.74137,3.75362,4880000.0
2007-07-18 20:38:00,3.75484,3.75506,3.74972,3.74972,4140000.0
2007-07-18 20:39:00,3.74978,3.75516,3.74511,3.74511,4900000.0
2007-07-18 20:40:00,3.75311,3.75311,3.74341,3.744,5280000.0
2007-07-18 20:41:00,3.74963,3.75487,3.74949,3.75321,4140000.0
2007-07-18 20:42:00,3.75359,3.75391,3.75359,3.75391,1500000.0
2007-07-18 20:43:00,3.7547,3.75584,3.74601,3.74987,6400000.0
2007-07-18 20:44:00,3.74927,3.75465,3.74474,3.75465,8660000.0
2007-07-18 20:45:00,3.7553,3.75706,3.74945,3.75706,4130000.0
2007-07-18 20:46:00,3.7541,3.7541,3.74814,3.74814,3380000.0
2007-07-18 20:47:00,3.75499,3.75499,3.74562,3.75486,6020000.0
2007-07-18 20:49:00,3.75079,3.75589,3.74922,3.75491,6000000.0
2007-07-18 20:50:00,3.75369,3.75482,3.74953,3.74957,7130000.0
2007-07-18 20:53:00,3.75455,3.75529,3.75455,3.75509,1880000.0
2007-07-18 20:54:00,3.75348,3.75503,3.75032,3.75503,4140000.0
2007-07-18 20:55:00,3.74848,3.75897,3.74848,3.75707,6390000.0
2007-07-18 20:56:00,3.75365,3.75815,3.74734,3.75669,4150000.0
2007-07-18 20:57:00,3.75115,3.75668,3.75113,3.75449,10910000.0
2007-07-18 20:58:00,3.74735,3.75748,3.74735,3.7563,3770000.0
2007-07-18 20:59:00,3.75645,3.75839,3.75227,3.7577,5660000.0
2007-07-18 21:00:00,3.75131,3.75884,3.75131,3.75884,1900000.0
2007-07-18 21:01:00,3.7565,3.7565,3.74763,3.74763,1130000.0
2007-07-18 21:07:00,3.75713,3.75713,3.74741,3.75556,5260000.0
2007-07-18 21:08:00,3.7572,3.7572,3.7552,3.75588,5630000.0
2007-07-18 21:09:00,3.75146,3.75609,3.74987,3.75609,6400000.0
2007-07-18 21:10:00,3.75503,3.75707,3.75177,3.75527,4890000.0
2007-07-18 21:11:00,3.75281,3.75727,3.75281,3.75689,1900000.0
2007-07-18 21:12:00,3.75511,3.75698,3.75115,3.75698,4500000.0
2007-07-18 21:13:00,3.75633,3.75633,3.75166,3.75166,2630000.0
2007-07-18 21:14:00,3.75657,3.7568,3.74812,3.75164,5640000.0
2007-07-18 21:15:00,3.75341,3.75899,3.75294,3.75869,5260000.0
2007-07-18 21:16:00,3.75501,3.7567,3.74652,3.75122,2640000.0
2007-07-18 21:18:00,3.74794,3.75988,3.74794,3.75475,6390000.0
2007-07-18 21:19:00,3.75675,3.75865,3.75233,3.75683,4880000.0
2007-07-18 21:22:00,3.75452,3.75553,3.74624,3.74624,3770000.0
2007-07-18 21:23:00,3.7498,3.75741,3.74625,3.74733,4910000.0
2007-07-18 21:26:00,3.75469,3.75727,3.74989,3.751,1890000.0
2007-07-18 21:27:00,3.75615,3.75615,3.7449,3.75017,8670000.0
2007-07-18 21:28:00,3.75667,3.76255,3.75058,3.75499,3770000.0
2007-07-18 21:30:00,3.75656,3.75759,3.74563,3.75337,8670000.0
2007-07-18 21:32:00,3.75526,3.7562,3.7509,3.7509,3010000.0
2007-07-18 21:33:00,3.7545,3.75613,3.74576,3.75085,2640000.0
2007-07-18 21:34:00,3.75693,3.75847,3.74803,3.75847,6020000.0
2007-07-18 21:35:00,3.75004,3.7544,3.7498,3.7544,6770000.0
2007-07-18 21:36:00,3.7567,3.7577,3.74707,3.75173,4530000.0
2007-07-18 21:37:00,3.75455,3.75647,3.75082,3.75233,3010000.0
2007-07-18 21:39:00,3.74908,3.76095,3.74908,3.75602,4150000.0
2007-07-18 21:40:00,3.75409,3.75511,3.74598,3.7468,4530000.0
2007-07-18 21:41:00,3.75236,3.75692,3.74727,3.75546,6790000.0
2007-07-18 21:43:00,3.75266,3.75719,3.74712,3.75006,3400000.0
2007-07-18 21:44:00,3.74511,3.75538,3.74511,3.74956,2270000.0
2007-07-18 21:45:00,3.75728,3.75886,3.74853,3.75796,6420000.0
2007-07-18 21:46:00,3.7515,3.75514,3.74456,3.75451,3030000.0
2007-07-18 21:48:00,3.75736,3.75736,3.74832,3.75246,2640000.0
2007-07-18 21:49:00,3.75297,3.75819,3.74835,3.75713,3000000.0
2007-07-18 21:50:00,3.75703,3.7577,3.75353,3.75461,2270000.0
2007-07-18 21:51:00,3.75222,3.75757,3.75208,3.75208,7180000.0
2007-07-18 21:52:00,3.75541,3.75541,3.7435,3.75062,4140000.0
2007-07-18 21:53:00,3.74864,3.76014,3.74864,3.75838,2630000.0
2007-07-18 21:54:00,3.75712,3.75712,3.75172,3.75645,4890000.0
2007-07-18 21:55:00,3.75756,3.75903,3.7495,3.75701,7170000.0
2007-07-18 21:56:00,3.74751,3.75612,3.74745,3.75529,4900000.0
2007-07-18 21:57:00,3.74961,3.75837,3.74616,3.75148,4140000.0
2007-07-18 21:58:00,3.75064,3.75391,3.74483,3.74483,4150000.0
2007-07-18 21:59:00,3.75509,3.75509,3.74527,3.75488,4520000.0
2007-07-18 22:00:00,3.75024,3.75829,3.74946,3.74946,4890000.0
2007-07-18 22:01:00,3.75315,3.75535,3.74416,3.74416,8290000.0
2007-07-18 22:02:00,3.75443,3.75471,3.74524,3.75452,4150000.0
2007-07-18 22:03:00,3.74907,3.75234,3.74848,3.75234,4130000.0
2007-07-18 22:04:00,3.74855,3.75328,3.74855,3.75202,3770000.0
2007-07-18 22:05:00,3.74916,3.75121,3.74916,3.75121,1130000.0
2007-07-18 22:06:00,3.75303,3.75303,3.75303,3.75303,380000.0
2007-07-18 22:08:00,3.75205,3.7542,3.74417,3.75164,5290000.0
2007-07-18 22:09:00,3.75164,3.75164,3.75076,3.75124,2260000.0
2007-07-18 22:11:00,3.74959,3.75181,3.74285,3.74285,1510000.0
2007-07-18 22:12:00,3.75023,3.75254,3.74266,3.74672,4520000.0
2007-07-18 22:13:00,3.74672,3.75105,3.74618,3.75105,4140000.0
2007-07-18 22:14:00,3.7459,3.75151,3.73968,3.75079,4150000.0
2007-07-18 22:15:00,3.75031,3.75198,3.74109,3.74805,4900000.0
2007-07-18 22:16:00,3.74633,3.75147,3.74226,3.75005,4140000.0
2007-07-18 22:17:00,3.74996,3.74996,3.74518,3.74905,4140000.0
2007-07-18 22:18:00,3.74897,3.74939,3.74268,3.74834,2650000.0
2007-07-18 22:19:00,3.74068,3.7506,3.74068,3.75027,3390000.0
2007-07-18 22:20:00,3.75053,3.75284,3.74169,3.74169,3400000.0
2007-07-18 22:21:00,3.75025,3.75025,3.75015,3.75015,1500000.0
2007-07-18 22:22:00,3.74449,3.7508,3.74449,3.7451,7180000.0
2007-07-18 22:23:00,3.7446,3.7495,3.7443,3.7443,3020000.0
2007-07-18 22:24:00,3.74879,3.75049,3.73861,3.74893,3020000.0
2007-07-18 22:25:00,3.752,3.75372,3.74343,3.7476,3790000.0
2007-07-18 22:26:00,3.73939,3.75108,3.73656,3.73927,4900000.0
2007-07-18 22:27:00,3.74191,3.75191,3.74191,3.75189,4510000.0
2007-07-18 22:28:00,3.74505,3.7521,3.74122,3.74122,4520000.0
2007-07-18 22:29:00,3.74859,3.75191,3.74187,3.74187,3030000.0
2007-07-18 22:30:00,3.74517,3.75064,3.74387,3.75064,4530000.0
2007-07-18 22:34:00,3.74346,3.74863,3.73847,3.74832,7500000.0
2007-07-18 22:36:00,3.74763,3.75104,3.74153,3.75104,4910000.0
2007-07-18 22:37:00,3.74717,3.75025,3.73919,3.74552,4890000.0
2007-07-18 22:38:00,3.74662,3.74895,3.73941,3.73941,3770000.0
2007-07-18 22:39:00,3.73982,3.74896,3.73982,3.74896,1130000.0
2007-07-18 22:40:00,3.74708,3.74922,3.7395,3.74468,4510000.0
2007-07-18 22:41:00,3.74771,3.74771,3.73963,3.74739,1880000.0
2007-07-18 22:42:00,3.7485,3.7485,3.73885,3.74655,4890000.0
2007-07-18 22:43:00,3.74802,3.74815,3.73887,3.73887,3380000.0
2007-07-18 22:44:00,3.74853,3.74853,3.73915,3.74406,5260000.0
2007-07-18 22:45:00,3.74822,3.74822,3.74535,3.74535,760000.0
2007-07-18 22:46:00,3.74462,3.74843,3.73918,3.73931,5640000.0
2007-07-18 22:47:00,3.74822,3.74869,3.74681,3.74869,3760000.0
2007-07-18 22:48:00,3.74699,3.74806,3.73882,3.74699,3780000.0
2007-07-18 22:49:00,3.74232,3.74691,3.73721,3.74691,8640000.0
2007-07-18 22:50:00,3.73934,3.75216,3.73934,3.74752,8260000.0
2007-07-18 22:51:00,3.74502,3.74822,3.738,3.738,4520000.0
2007-07-18 22:52:00,3.74558,3.7466,3.73621,3.7466,6760000.0
2007-07-18 22:53:00,3.74792,3.74891,3.74305,3.74305,6760000.0
2007-07-18 22:54:00,3.74506,3.74732,3.73776,3.74732,4880000.0
2007-07-18 22:55:00,3.74832,3.75026,3.74217,3.74407,3390000.0
2007-07-18 22:56:00,3.74376,3.74491,3.73759,3.73759,3390000.0
2007-07-18 22:57:00,3.7447,3.74801,3.74236,3.74299,4140000.0
2007-07-18 22:58:00,3.74828,3.74828,3.73892,3.74158,6400000.0
2007-07-18 22:59:00,3.74148,3.74693,3.74148,3.74693,1500000.0
2007-07-18 23:00:00,3.75037,3.75172,3.74232,3.75172,4510000.0
2007-07-18 23:01:00,3.73772,3.74723,3.73772,3.74381,4510000.0
2007-07-18 23:02:00,3.74657,3.74679,3.741,3.74504,5260000.0
2007-07-18 23:04:00,3.74737,3.74763,3.7417,3.74763,7140000.0
2007-07-18 23:05:00,3.74743,3.75303,3.74287,3.74434,7880000.0
2007-07-18 23:06:00,3.74744,3.7486,3.74207,3.7486,3770000.0
2007-07-18 23:07:00,3.74671,3.74861,3.7451,3.74846,3750000.0
2007-07-18 23:08:00,3.74661,3.75176,3.74661,3.75154,5640000.0
2007-07-18 23:09:00,3.74104,3.75294,3.74104,3.74235,5630000.0
2007-07-18 23:10:00,3.75002,3.75082,3.74814,3.75035,3760000.0
2007-07-18 23:11:00,3.74734,3.75375,3.74444,3.75375,3010000.0
2007-07-18 23:12:00,3.74632,3.75196,3.74554,3.74554,9770000.0
2007-07-18 23:13:00,3.74698,3.74812,3.74698,3.74812,1500000.0
2007-07-18 23:14:00,3.75243,3.75243,3.74272,3.74945,6020000.0
2007-07-18 23:15:00,3.75187,3.75565,3.75047,3.75153,4510000.0
2007-07-18 23:17:00,3.74827,3.75046,3.74779,3.74921,3380000.0
2007-07-18 23:19:00,3.74755,3.75398,3.74755,3.75114,5260000.0
2007-07-18 23:20:00,3.74697,3.75179,3.7418,3.74969,5650000.0
2007-07-18 23:21:00,3.74997,3.74997,3.74054,3.74054,2630000.0
2007-07-18 23:22:00,3.7489,3.75409,3.74327,3.75314,6030000.0
2007-07-18 23:23:00,3.75172,3.75172,3.74764,3.74764,3010000.0
2007-07-18 23:24:00,3.75107,3.75324,3.74347,3.75244,7520000.0
2007-07-18 23:25:00,3.74766,3.74865,3.74766,3.74865,1130000.0
2007-07-18 23:26:00,3.74881,3.75366,3.74763,3.74763,3010000.0
2007-07-18 23:28:00,3.75224,3.75224,3.75085,3.75085,1130000.0
2007-07-18 23:29:00,3.74623,3.75287,3.74217,3.74789,9390000.0
2007-07-18 23:30:00,3.75096,3.75439,3.74232,3.75128,4140000.0
2007-07-18 23:31:00,3.75089,3.75168,3.74769,3.75069,4510000.0
2007-07-18 23:32:00,3.75109,3.75109,3.74601,3.74888,7130000.0
2007-07-18 23:33:00,3.75119,3.75119,3.74786,3.74786,1500000.0
2007-07-18 23:34:00,3.75112,3.75112,3.74848,3.74848,1880000.0
2007-07-18 23:35:00,3.75162,3.75162,3.74538,3.74704,6020000.0
2007-07-18 23:37:00,3.74597,3.75066,3.74597,3.75066,3000000.0
2007-07-18 23:38:00,3.74676,3.75121,3.74639,3.74962,4510000.0
2007-07-18 23:39:00,3.75068,3.75141,3.74507,3.7505,3380000.0
2007-07-18 23:40:00,3.75082,3.75082,3.74119,3.74678,6400000.0
2007-07-18 23:41:00,3.75065,3.75146,3.745,3.75146,4520000.0
2007-07-18 23:42:00,3.74724,3.75233,3.74508,3.74724,3010000.0
2007-07-18 23:44:00,3.75041,3.75041,3.74096,3.74659,3000000.0
2007-07-18 23:45:00,3.75127,3.75427,3.75127,3.75427,1130000.0
2007-07-18 23:46:00,3.75252,3.75252,3.74728,3.75121,4500000.0
2007-07-18 23:48:00,3.75492,3.75492,3.75289,3.75413,4520000.0
2007-07-18 23:51:00,3.74407,3.75662,3.74407,3.75131,4520000.0
2007-07-18 23:52:00,3.74734,3.75344,3.74355,3.75071,4880000.0
2007-07-18 23:53:00,3.74137,3.75019,3.741,3.7413,2260000.0
2007-07-18 23:54:00,3.75119,3.75119,3.74714,3.75112,2640000.0
2007-07-18 23:56:00,3.74281,3.7509,3.74281,3.7509,1500000.0
2007-07-18 23:57:00,3.74985,3.75185,3.74176,3.74176,4520000.0
2007-07-18 23:58:00,3.74758,3.74982,3.74174,3.74579,4520000.0
2007-07-18 23:59:00,3.74204,3.75296,3.74204,3.75296,6390000.0
2007-07-19 00:00:00,3.75302,3.75426,3.74373,3.75121,5650000.0
2007-07-19 00:01:00,3.7474,3.74802,3.74032,3.74187,4530000.0
2007-07-19 00:02:00,3.74211,3.75081,3.74211,3.75081,4510000.0
2007-07-19 00:03:00,3.75129,3.75194,3.74658,3.75148,5640000.0
2007-07-19 00:04:00,3.75132,3.75205,3.74727,3.75205,4130000.0
2007-07-19 00:05:00,3.7432,3.75146,3.74297,3.75103,6760000.0
2007-07-19 00:06:00,3.74785,3.75248,3.74249,3.74767,5270000.0
2007-07-19 00:07:00,3.7519,3.75243,3.74961,3.75243,2630000.0
2007-07-19 00:08:00,3.75025,3.75266,3.75025,3.75211,4900000.0
2007-07-19 00:09:00,3.75136,3.75567,3.74499,3.75312,3390000.0
2007-07-19 00:10:00,3.75063,3.75348,3.74301,3.74301,6410000.0
2007-07-19 00:11:00,3.7468,3.74828,3.74217,3.74261,2650000.0
2007-07-19 00:12:00,3.74818,3.75169,3.74176,3.74975,6390000.0
2007-07-19 00:13:00,3.75219,3.75219,3.7447,3.75046,4520000.0
2007-07-19 00:14:00,3.75143,3.75236,3.74289,3.75067,6020000.0
2007-07-19 00:15:00,3.75214,3.75652,3.74363,3.74363,8650000.0
2007-07-19 00:16:00,3.75034,3.75205,3.74396,3.75205,4890000.0
2007-07-19 00:17:00,3.74779,3.7528,3.74779,3.7528,4890000.0
2007-07-19 00:18:00,3.75166,3.75209,3.74192,3.75202,6770000.0
2007-07-19 00:19:00,3.74625,3.75211,3.74625,3.75102,4900000.0
2007-07-19 00:20:00,3.74364,3.75383,3.74364,3.7475,5650000.0
2007-07-19 00:21:00,3.7473,3.75137,3.74468,3.74468,2640000.0
2007-07-19 00:22:00,3.7476,3.75477,3.74454,3.74821,8280000.0
2007-07-19 00:23:00,3.75034,3.75044,3.75034,3.75044,760000.0
2007-07-19 00:24:00,3.75069,3.7523,3.74557,3.74858,4150000.0
2007-07-19 00:26:00,3.75139,3.75218,3.74273,3.75141,5650000.0
2007-07-19 00:27:00,3.75176,3.75597,3.74437,3.74582,7520000.0
2007-07-19 00:28:00,3.74705,3.75103,3.74137,3.75103,5630000.0
2007-07-19 00:30:00,3.75281,3.75471,3.74879,3.75471,5260000.0
2007-07-19 00:31:00,3.75194,3.75194,3.746,3.74745,7510000.0
2007-07-19 00:32:00,3.74867,3.75289,3.74582,3.75097,3010000.0
2007-07-19 00:33:00,3.74565,3.75163,3.745,3.74804,3380000.0
2007-07-19 00:34:00,3.75081,3.75139,3.74487,3.7498,3750000.0
2007-07-19 00:35:00,3.74817,3.75271,3.74383,3.74437,7140000.0
2007-07-19 00:37:00,3.74616,3.75389,3.74616,3.74899,4160000.0
2007-07-19 00:38:00,3.75171,3.75171,3.74764,3.7477,3380000.0
2007-07-19 00:39:00,3.74776,3.75179,3.74485,3.75077,6410000.0
2007-07-19 00:40:00,3.75005,3.75187,3.74439,3.74894,5280000.0
2007-07-19 00:41:00,3.74952,3.75464,3.74463,3.74463,6020000.0
2007-07-19 00:42:00,3.75172,3.75184,3.74771,3.75184,3770000.0
2007-07-19 00:43:00,3.74715,3.75158,3.74507,3.75022,4130000.0
2007-07-19 00:44:00,3.75046,3.75108,3.74259,3.74664,6020000.0
2007-07-19 00:45:00,3.75159,3.75547,3.74313,3.74313,6020000.0
2007-07-19 00:46:00,3.74948,3.75148,3.74185,3.74743,8260000.0
2007-07-19 00:47:00,3.75027,3.75202,3.74768,3.75202,3380000.0
2007-07-19 00:48:00,3.75343,3.75423,3.74717,3.7524,5630000.0
2007-07-19 00:49:00,3.74813,3.75019,3.74094,3.74748,4500000.0
2007-07-19 00:50:00,3.74719,3.75434,3.74324,3.74324,4880000.0
2007-07-19 00:51:00,3.74892,3.75204,3.74707,3.75204,1890000.0
2007-07-19 00:52:00,3.75253,3.75253,3.7393,3.74127,7140000.0
2007-07-19 00:53:00,3.75204,3.75204,3.75018,3.75125,4140000.0
2007-07-19 00:55:00,3.75372,3.75399,3.74413,3.7534,6000000.0
2007-07-19 00:56:00,3.75031,3.75031,3.73916,3.73916,5250000.0
2007-07-19 00:57:00,3.75064,3.75196,3.74483,3.75056,8270000.0
2007-07-19 00:58:00,3.75065,3.75065,3.74228,3.74482,4880000.0
2007-07-19 00:59:00,3.75051,3.75093,3.74523,3.75088,5250000.0
2007-07-19 01:00:00,3.74267,3.75142,3.74149,3.75142,9020000.0
2007-07-19 01:01:00,3.75104,3.75104,3.74387,3.7449,5630000.0
2007-07-19 01:02:00,3.74968,3.75167,3.74601,3.74997,3380000.0
2007-07-19 01:03:00,3.74829,3.75176,3.74765,3.74971,3000000.0
2007-07-19 01:05:00,3.74756,3.75459,3.74413,3.75154,6380000.0
2007-07-19 01:06:00,3.75154,3.75197,3.7423,3.7503,12760000.0
2007-07-19 01:07:00,3.75101,3.75104,3.74616,3.74729,4880000.0
2007-07-19 01:09:00,3.75029,3.75321,3.74351,3.74729,6010000.0
2007-07-19 01:10:00,3.75145,3.75187,3.74262,3.75187,3760000.0
2007-07-19 01:11:00,3.75092,3.75172,3.7427,3.74779,4510000.0
2007-07-19 01:12:00,3.75348,3.75446,3.745,3.75113,5640000.0
2007-07-19 01:13:00,3.74857,3.7523,3.74292,3.75089,6010000.0
2007-07-19 01:14:00,3.75271,3.75302,3.748,3.75166,4880000.0
2007-07-19 01:15:00,3.75225,3.75244,3.74545,3.75028,5260000.0
2007-07-19 01:16:00,3.75088,3.75214,3.74545,3.75072,6020000.0
2007-07-19 01:17:00,3.75322,3.75512,3.74774,3.74774,8280000.0
2007-07-19 01:19:00,3.75065,3.75065,3.74667,3.74854,1510000.0
2007-07-19 01:20:00,3.75259,3.7534,3.74789,3.74898,4880000.0
2007-07-19 01:21:00,3.75128,3.75128,3.74706,3.75099,3390000.0
2007-07-19 01:22:00,3.75156,3.75156,3.74584,3.74597,6380000.0
2007-07-19 01:23:00,3.75173,3.75173,3.74167,3.75156,4880000.0
2007-07-19 01:24:00,3.7433,3.75236,3.7433,3.7485,6020000.0
2007-07-19 01:25:00,3.74699,3.7473,3.74297,3.74297,1510000.0
2007-07-19 01:26:00,3.74769,3.75208,3.74538,3.74538,4890000.0
2007-07-19 01:27:00,3.74819,3.75469,3.74498,3.74789,6400000.0
2007-07-19 01:29:00,3.75208,3.75208,3.74272,3.74538,4150000.0
2007-07-19 01:30:00,3.75516,3.75587,3.75139,3.75439,4880000.0
2007-07-19 01:31:00,3.74596,3.74993,3.74203,3.74237,4150000.0
2007-07-19 01:32:00,3.75088,3.75088,3.74074,3.74603,4510000.0
2007-07-19 01:33:00,3.75247,3.75247,3.7425,3.75152,3390000.0
2007-07-19 01:35:00,3.75118,3.75228,3.75116,3.75228,2260000.0
2007-07-19 01:36:00,3.74292,3.74693,3.74292,3.74693,1500000.0
2007-07-19 01:37:00,3.75302,3.75302,3.74447,3.74778,3010000.0
2007-07-19 01:38:00,3.75101,3.7514,3.74561,3.74644,3020000.0
2007-07-19 01:41:00,3.75213,3.75213,3.74225,3.75185,8250000.0
2007-07-19 01:42:00,3.74724,3.75278,3.74724,3.75167,4520000.0
2007-07-19 01:43:00,3.74704,3.75212,3.74704,3.75089,3010000.0
2007-07-19 01:44:00,3.74746,3.75457,3.74667,3.74809,5280000.0
2007-07-19 01:45:00,3.75274,3.75528,3.74868,3.75528,11670000.0
2007-07-19 01:49:00,3.752,3.752,3.74583,3.74583,4880000.0
2007-07-19 01:50:00,3.74722,3.75303,3.74722,3.75235,4500000.0
2007-07-19 01:51:00,3.74773,3.75175,3.7466,3.74771,4890000.0
2007-07-19 01:52:00,3.75095,3.7521,3.74758,3.74758,3380000.0
2007-07-19 01:53:00,3.74681,3.75273,3.74664,3.74741,4890000.0
2007-07-19 01:54:00,3.75136,3.75136,3.74673,3.74673,1130000.0
2007-07-19 01:55:00,3.74775,3.74775,3.74664,3.74664,1500000.0
2007-07-19 01:56:00,3.74724,3.75232,3.74724,3.75232,1130000.0
2007-07-19 01:58:00,3.74602,3.75089,3.74418,3.7457,10510000.0
2007-07-19 02:00:00,3.75282,3.75362,3.74321,3.74641,3030000.0
2007-07-19 02:01:00,3.75208,3.75208,3.74083,3.7463,8670000.0
2007-07-19 02:02:00,3.75125,3.75377,3.74229,3.74828,4140000.0
2007-07-19 02:03:00,3.75027,3.75229,3.74127,3.75229,6770000.0
2007-07-19 02:04:00,3.75103,3.75612,3.74342,3.7464,6400000.0
2007-07-19 02:05:00,3.74814,3.75376,3.74426,3.74946,5640000.0
2007-07-19 02:08:00,3.75246,3.75246,3.7427,3.75211,4900000.0
2007-07-19 02:09:00,3.75045,3.75132,3.7426,3.7426,4510000.0
2007-07-19 02:14:00,3.75041,3.75188,3.74229,3.75074,8260000.0
2007-07-19 02:15:00,3.75422,3.75532,3.74623,3.75471,5260000.0
2007-07-19 02:16:00,3.74313,3.75513,3.74313,3.75302,4880000.0
2007-07-19 02:17:00,3.75066,3.75074,3.74669,3.75041,3750000.0
2007-07-19 02:21:00,3.75179,3.75179,3.73984,3.74582,9780000.0
2007-07-19 02:23:00,3.75224,3.75224,3.74951,3.75139,1510000.0
2007-07-19 02:24:00,3.75214,3.75214,3.74248,3.74248,3400000.0
2007-07-19 02:27:00,3.74801,3.75483,3.74706,3.75317,5260000.0
2007-07-19 02:30:00,3.74453,3.75587,3.74453,3.74719,4520000.0
2007-07-19 02:31:00,3.74933,3.74933,3.74182,3.7462,3780000.0
2007-07-19 02:36:00,3.75171,3.75171,3.74116,3.74869,4140000.0
2007-07-19 02:39:00,3.75123,3.75123,3.74643,3.74679,4890000.0
2007-07-19 02:40:00,3.74697,3.75497,3.74597,3.75179,3030000.0
2007-07-19 02:41:00,3.74841,3.75624,3.74324,3.75277,6030000.0
2007-07-19 02:42:00,3.74735,3.75309,3.74735,3.75309,3400000.0
2007-07-19 02:43:00,3.75105,3.75168,3.74302,3.75098,4520000.0
2007-07-19 02:44:00,3.74792,3.75313,3.74444,3.75041,5630000.0
2007-07-19 02:45:00,3.75174,3.75423,3.74907,3.74907,3400000.0
2007-07-19 02:46:00,3.75123,3.75129,3.74293,3.75109,3770000.0
2007-07-19 02:47:00,3.74598,3.75578,3.74454,3.74454,4900000.0
2007-07-19 02:48:00,3.74768,3.75376,3.74768,3.75292,4150000.0
2007-07-19 02:49:00,3.75163,3.75163,3.74439,3.74675,6030000.0
2007-07-19 02:54:00,3.75219,3.75229,3.74208,3.74827,7890000.0
2007-07-19 02:55:00,3.75101,3.75101,3.74218,3.74518,4890000.0
2007-07-19 02:58:00,3.74783,3.75239,3.7432,3.74572,5260000.0
2007-07-19 02:59:00,3.74423,3.75407,3.74423,3.74809,7140000.0
2007-07-19 03:00:00,3.74793,3.75254,3.74439,3.74439,4880000.0
2007-07-19 03:01:00,3.75306,3.75523,3.74408,3.74408,5260000.0
2007-07-19 03:05:00,3.75164,3.75242,3.74288,3.75217,5250000.0
2007-07-19 03:07:00,3.74741,3.75386,3.74393,3.74393,8280000.0
2007-07-19 03:08:00,3.74688,3.75208,3.74256,3.75051,5280000.0
2007-07-19 03:14:00,3.74828,3.75325,3.74781,3.74903,4520000.0
2007-07-19 03:15:00,3.74804,3.75281,3.74393,3.74959,2640000.0
2007-07-19 03:17:00,3.74605,3.75519,3.74414,3.75391,6390000.0
2007-07-19 03:18:00,3.74762,3.75307,3.74342,3.74729,6790000.0
2007-07-19 03:19:00,3.74264,3.75317,3.74264,3.74337,3010000.0
2007-07-19 03:20:00,3.75206,3.75422,3.74392,3.75272,4140000.0
2007-07-19 03:21:00,3.74267,3.75297,3.74152,3.75297,6400000.0
2007-07-19 03:22:00,3.75077,3.75198,3.74122,3.75198,4140000.0
2007-07-19 03:23:00,3.74688,3.75156,3.74644,3.74644,3750000.0
2007-07-19 03:24:00,3.75165,3.75225,3.74275,3.75159,9400000.0
2007-07-19 03:25:00,3.74926,3.74926,3.73941,3.74306,6780000.0
2007-07-19 03:26:00,3.74812,3.74812,3.73781,3.74246,6010000.0
2007-07-19 03:27:00,3.73696,3.74712,3.73426,3.74712,6400000.0
2007-07-19 03:28:00,3.74455,3.75023,3.74065,3.74744,6780000.0
2007-07-19 03:29:00,3.74246,3.74294,3.73836,3.74294,3770000.0
2007-07-19 03:30:00,3.74825,3.75127,3.74686,3.75127,4510000.0
2007-07-19 03:31:00,3.74781,3.74823,3.74781,3.74823,1130000.0
2007-07-19 03:32:00,3.7428,3.74802,3.74219,3.74802,5270000.0
2007-07-19 03:33:00,3.74721,3.74761,3.73929,3.74121,5630000.0
2007-07-19 03:34:00,3.73885,3.74941,3.73885,3.74417,3380000.0
2007-07-19 03:35:00,3.74708,3.74723,3.74215,3.74236,3750000.0
2007-07-19 03:37:00,3.74814,3.74876,3.73884,3.73884,3770000.0
2007-07-19 03:38:00,3.74273,3.74861,3.73926,3.74751,6760000.0
2007-07-19 03:39:00,3.74697,3.74874,3.74142,3.74142,7510000.0
2007-07-19 03:40:00,3.74233,3.75067,3.73848,3.74901,9780000.0
2007-07-19 03:41:00,3.7423,3.75061,3.74117,3.74817,6020000.0
2007-07-19 03:42:00,3.7415,3.74824,3.7415,3.74696,3760000.0
2007-07-19 03:43:00,3.74597,3.74861,3.74597,3.74686,3390000.0
2007-07-19 03:44:00,3.74253,3.74821,3.74174,3.74261,10170000.0
2007-07-19 03:45:00,3.74465,3.74926,3.74132,3.74323,4880000.0
2007-07-19 03:46:00,3.74668,3.74855,3.73869,3.74787,3760000.0
2007-07-19 03:47:00,3.74752,3.74817,3.74147,3.74147,2640000.0
2007-07-19 03:48:00,3.74756,3.74756,3.74255,3.74658,3760000.0
2007-07-19 03:49:00,3.74306,3.74775,3.73742,3.74739,7530000.0
2007-07-19 03:50:00,3.74805,3.75074,3.74302,3.74889,7520000.0
2007-07-19 03:51:00,3.7428,3.74769,3.73894,3.7427,7150000.0
2007-07-19 03:53:00,3.74383,3.75096,3.74345,3.74345,9770000.0
2007-07-19 03:54:00,3.74424,3.75208,3.7407,3.74457,5650000.0
2007-07-19 03:55:00,3.74774,3.74774,3.74181,3.74291,6770000.0
2007-07-19 03:56:00,3.74791,3.74808,3.74759,3.74797,2640000.0
2007-07-19 03:57:00,3.74382,3.75128,3.7434,3.7434,9030000.0
2007-07-19 03:58:00,3.74775,3.74775,3.74342,3.74342,1500000.0
2007-07-19 03:59:00,3.73932,3.75199,3.73932,3.74072,5640000.0
2007-07-19 04:00:00,3.74808,3.74973,3.74271,3.74973,3380000.0
2007-07-19 04:02:00,3.73912,3.7486,3.73912,3.74091,4130000.0
2007-07-19 04:03:00,3.74582,3.74582,3.74022,3.74022,5630000.0
2007-07-19 04:04:00,3.74615,3.748,3.74148,3.74148,6000000.0
2007-07-19 04:06:00,3.74336,3.74879,3.74317,3.7432,5630000.0
2007-07-19 04:07:00,3.7441,3.75155,3.74059,3.74454,13510000.0
2007-07-19 04:08:00,3.74271,3.74759,3.74203,3.74632,5250000.0
2007-07-19 04:09:00,3.74235,3.75072,3.73915,3.73915,11260000.0
2007-07-19 04:12:00,3.74459,3.74787,3.74371,3.74761,4130000.0
2007-07-19 04:13:00,3.74351,3.74872,3.74351,3.74872,1500000.0
2007-07-19 04:14:00,3.74843,3.74882,3.74215,3.74882,7140000.0
2007-07-19 04:15:00,3.744,3.75112,3.744,3.75112,8640000.0
2007-07-19 04:17:00,3.74732,3.75205,3.74405,3.74405,8640000.0
2007-07-19 04:18:00,3.74317,3.74799,3.74317,3.7439,5250000.0
2007-07-19 04:19:00,3.74255,3.74754,3.74156,3.74732,4500000.0
2007-07-19 04:20:00,3.74653,3.74808,3.73847,3.7433,7880000.0
2007-07-19 04:22:00,3.74434,3.74434,3.73812,3.74362,5250000.0
2007-07-19 04:23:00,3.74361,3.74838,3.73926,3.74694,6380000.0
2007-07-19 04:26:00,3.74672,3.74793,3.74239,3.74506,7500000.0
2007-07-19 04:27:00,3.7458,3.74863,3.74348,3.74348,5260000.0
2007-07-19 04:30:00,3.75026,3.75172,3.74232,3.74908,12400000.0
2007-07-19 04:31:00,3.74376,3.75065,3.74376,3.74817,4160000.0
2007-07-19 04:35:00,3.74303,3.74813,3.74256,3.74291,11250000.0
2007-07-19 04:37:00,3.73976,3.74909,3.73976,3.74909,2250000.0
2007-07-19 04:38:00,3.74781,3.74781,3.7363,3.74203,9410000.0
2007-07-19 04:40:00,3.74684,3.74814,3.73924,3.7477,6750000.0
2007-07-19 04:41:00,3.74162,3.74727,3.74098,3.74098,5260000.0
2007-07-19 04:42:00,3.74132,3.7487,3.73876,3.74184,5260000.0
2007-07-19 04:43:00,3.74246,3.74667,3.74246,3.74666,4510000.0
2007-07-19 04:44:00,3.74367,3.75007,3.7414,3.7414,6380000.0
2007-07-19 04:45:00,3.75228,3.75228,3.74152,3.74652,10880000.0
2007-07-19 04:50:00,3.74387,3.7494,3.74039,3.74369,6010000.0
2007-07-19 04:51:00,3.74693,3.74693,3.74467,3.74691,4880000.0
2007-07-19 04:52:00,3.7456,3.74809,3.74251,3.74809,4140000.0
2007-07-19 04:53:00,3.73966,3.75061,3.73966,3.74892,4500000.0
2007-07-19 04:54:00,3.74818,3.74945,3.74383,3.74494,4880000.0
2007-07-19 04:55:00,3.74823,3.74845,3.74297,3.74693,4140000.0
2007-07-19 04:56:00,3.74766,3.7477,3.74274,3.74685,6380000.0
2007-07-19 05:00:00,3.74535,3.75228,3.74242,3.74242,7150000.0
2007-07-19 05:02:00,3.74699,3.74838,3.73902,3.74838,6010000.0
2007-07-19 05:03:00,3.73872,3.74858,3.73872,3.74282,4880000.0
2007-07-19 05:04:00,3.74727,3.74727,3.73612,3.74309,6010000.0
2007-07-19 05:06:00,3.7479,3.7479,3.73595,3.74197,9780000.0
2007-07-19 05:14:00,3.74667,3.74799,3.73805,3.74692,5260000.0
2007-07-19 05:15:00,3.75172,3.75172,3.75172,3.75172,380000.0
2007-07-19 05:24:00,3.74406,3.75015,3.74264,3.74394,5270000.0
2007-07-19 05:25:00,3.74333,3.74734,3.73918,3.74734,3400000.0
2007-07-19 05:26:00,3.74091,3.74797,3.74091,3.74683,7140000.0
2007-07-19 05:27:00,3.73789,3.75016,3.73789,3.74448,6030000.0
2007-07-19 05:29:00,3.74854,3.75392,3.7439,3.74562,6010000.0
2007-07-19 05:30:00,3.75078,3.75407,3.74953,3.75083,3020000.0
2007-07-19 05:33:00,3.75185,3.75238,3.74353,3.75238,3750000.0
2007-07-19 05:34:00,3.75347,3.75347,3.74329,3.75142,3380000.0
2007-07-19 05:35:00,3.75233,3.75233,3.74101,3.75021,9780000.0
2007-07-19 05:36:00,3.74745,3.75233,3.74375,3.75233,4890000.0
2007-07-19 05:37:00,3.74336,3.75493,3.74336,3.74441,5630000.0
2007-07-19 05:38:00,3.74079,3.75043,3.73753,3.75043,7890000.0
2007-07-19 05:39:00,3.74519,3.75219,3.74189,3.75219,6010000.0
2007-07-19 05:40:00,3.74722,3.75152,3.74589,3.74589,2630000.0
2007-07-19 05:41:00,3.74777,3.75095,3.74133,3.74433,4890000.0
2007-07-19 05:42:00,3.74294,3.75482,3.74294,3.75289,4880000.0
2007-07-19 05:43:00,3.74087,3.74992,3.74075,3.74462,4510000.0
2007-07-19 05:44:00,3.74275,3.75447,3.74275,3.75241,4880000.0
2007-07-19 05:45:00,3.74656,3.75466,3.741,3.75466,6020000.0
2007-07-19 05:46:00,3.75145,3.75247,3.74326,3.75247,4520000.0
2007-07-19 05:47:00,3.74845,3.75268,3.74572,3.75109,4880000.0
2007-07-19 05:48:00,3.75234,3.75234,3.74452,3.74815,3010000.0
2007-07-19 05:49:00,3.75226,3.75292,3.74662,3.75292,5630000.0
2007-07-19 05:50:00,3.74835,3.75261,3.74481,3.74655,6390000.0
2007-07-19 05:52:00,3.75191,3.75191,3.74293,3.74293,760000.0
2007-07-19 05:54:00,3.75138,3.75333,3.74344,3.75166,4880000.0
2007-07-19 05:55:00,3.74869,3.74874,3.74585,3.74874,3750000.0
2007-07-19 05:56:00,3.7432,3.75301,3.7432,3.74331,5630000.0
2007-07-19 06:00:00,3.75525,3.75638,3.74632,3.75568,3750000.0
2007-07-19 06:03:00,3.75046,3.75189,3.74712,3.75189,4150000.0
2007-07-19 06:04:00,3.75314,3.75374,3.7447,3.75238,4150000.0
2007-07-19 06:05:00,3.75162,3.75219,3.74559,3.75101,6030000.0
2007-07-19 06:09:00,3.74625,3.75209,3.74477,3.7481,3410000.0
2007-07-19 06:10:00,3.74716,3.75404,3.74716,3.7532,3760000.0
2007-07-19 06:11:00,3.7506,3.7506,3.73989,3.74162,7930000.0
2007-07-19 06:12:00,3.74647,3.75331,3.74647,3.7524,3760000.0
2007-07-19 06:14:00,3.74704,3.75196,3.74253,3.75196,3790000.0
2007-07-19 06:15:00,3.743,3.75369,3.743,3.75302,4140000.0
2007-07-19 06:16:00,3.7418,3.74916,3.7393,3.74523,3770000.0
2007-07-19 06:17:00,3.74446,3.75368,3.74446,3.74972,2640000.0
2007-07-19 06:18:00,3.75069,3.75187,3.74253,3.75117,3790000.0
2007-07-19 06:25:00,3.7443,3.75158,3.7443,3.75158,760000.0
2007-07-19 06:26:00,3.74709,3.75413,3.74257,3.74257,5260000.0
2007-07-19 06:27:00,3.75147,3.75222,3.75147,3.75222,1130000.0
2007-07-19 06:30:00,3.75608,3.75608,3.74532,3.75032,9780000.0
2007-07-19 06:32:00,3.74842,3.75056,3.74312,3.74674,5250000.0
2007-07-19 06:33:00,3.74203,3.74915,3.73987,3.74722,6000000.0
2007-07-19 06:34:00,3.74728,3.75282,3.74244,3.752,4130000.0
2007-07-19 06:35:00,3.74761,3.75071,3.74613,3.74622,5250000.0
2007-07-19 06:36:00,3.75221,3.75221,3.74692,3.75191,6760000.0
2007-07-19 06:38:00,3.74805,3.75192,3.74754,3.74754,4150000.0
2007-07-19 06:39:00,3.75192,3.75192,3.7473,3.74799,3010000.0
2007-07-19 06:40:00,3.74882,3.75209,3.74411,3.74539,7140000.0
2007-07-19 06:41:00,3.7517,3.75401,3.74358,3.74758,4890000.0
2007-07-19 06:42:00,3.75119,3.75119,3.738,3.749,9780000.0
2007-07-19 06:45:00,3.75316,3.75341,3.74912,3.7506,3380000.0
2007-07-19 06:46:00,3.75093,3.75222,3.74282,3.74282,7520000.0
2007-07-19 06:47:00,3.74944,3.75021,3.74781,3.74934,4500000.0
2007-07-19 06:48:00,3.75186,3.75186,3.74211,3.7496,4890000.0
2007-07-19 06:49:00,3.75007,3.75007,3.74779,3.74779,1130000.0
2007-07-19 06:50:00,3.75212,3.75212,3.74122,3.75212,4140000.0
2007-07-19 06:51:00,3.74655,3.75117,3.74585,3.74679,4140000.0
2007-07-19 06:52:00,3.74995,3.75043,3.74995,3.75043,1500000.0
2007-07-19 06:53:00,3.75218,3.75218,3.74665,3.752,2630000.0
2007-07-19 06:54:00,3.75172,3.75172,3.75172,3.75172,380000.0
2007-07-19 06:55:00,3.75017,3.75186,3.74633,3.75186,3010000.0
2007-07-19 06:59:00,3.75103,3.75103,3.74438,3.74587,4890000.0
2007-07-19 07:00:00,3.75012,3.75542,3.74602,3.75542,5640000.0
2007-07-19 07:01:00,3.75004,3.7521,3.74757,3.74757,1880000.0
2007-07-19 07:02:00,3.74365,3.75265,3.74365,3.75215,3010000.0
2007-07-19 07:03:00,3.75201,3.75201,3.74435,3.75158,3020000.0
2007-07-19 07:04:00,3.74741,3.75178,3.74535,3.74912,5260000.0
2007-07-19 07:05:00,3.74886,3.751,3.74672,3.74834,4520000.0
2007-07-19 07:06:00,3.73924,3.74797,3.73924,3.74649,8650000.0
2007-07-19 07:11:00,3.75018,3.75149,3.74598,3.74653,7140000.0
2007-07-19 07:12:00,3.74809,3.74988,3.74471,3.74498,3410000.0
2007-07-19 07:14:00,3.74546,3.75045,3.74107,3.74516,5250000.0
2007-07-19 07:15:00,3.75326,3.75392,3.74862,3.75388,4510000.0
2007-07-19 07:16:00,3.74929,3.75077,3.74113,3.7484,5270000.0
2007-07-19 07:17:00,3.74998,3.75042,3.74373,3.75042,2250000.0
2007-07-19 07:18:00,3.74892,3.75037,3.74325,3.74325,5630000.0
2007-07-19 07:19:00,3.74712,3.75118,3.74207,3.75044,5260000.0
2007-07-19 07:20:00,3.74579,3.75027,3.74074,3.75027,6020000.0
2007-07-19 07:21:00,3.74927,3.75067,3.74389,3.74927,4510000.0
2007-07-19 07:25:00,3.75087,3.75087,3.7386,3.74442,9410000.0
2007-07-19 07:29:00,3.75012,3.75153,3.74639,3.75045,5260000.0
2007-07-19 07:30:00,3.75013,3.75211,3.73747,3.74941,6010000.0
2007-07-19 07:31:00,3.74958,3.75042,3.74668,3.75042,5640000.0
2007-07-19 07:32:00,3.75071,3.75223,3.74347,3.7465,4890000.0
2007-07-19 07:33:00,3.7461,3.74931,3.73927,3.73927,4510000.0
2007-07-19 07:34:00,3.74356,3.75052,3.74356,3.75052,2630000.0
2007-07-19 07:35:00,3.74597,3.75171,3.74279,3.74279,4130000.0
2007-07-19 07:36:00,3.74406,3.75167,3.74206,3.7505,3380000.0
2007-07-19 07:37:00,3.74398,3.75084,3.74035,3.74035,7880000.0
2007-07-19 07:38:00,3.74081,3.75022,3.73942,3.74473,5270000.0
2007-07-19 07:39:00,3.74145,3.75104,3.74145,3.75104,7140000.0
2007-07-19 07:40:00,3.74662,3.75369,3.74662,3.75297,4140000.0
2007-07-19 07:41:00,3.74837,3.74837,3.7363,3.73882,8260000.0
2007-07-19 07:42:00,3.73861,3.74772,3.73861,3.74772,3760000.0
2007-07-19 07:43:00,3.74345,3.74795,3.73811,3.74196,6000000.0
2007-07-19 07:44:00,3.7484,3.75007,3.74772,3.74979,5630000.0
2007-07-19 07:45:00,3.74954,3.75323,3.74773,3.75038,5250000.0
2007-07-19 07:47:00,3.74543,3.75178,3.74121,3.74121,3770000.0
2007-07-19 07:48:00,3.74895,3.74963,3.7403,3.7403,4140000.0
2007-07-19 07:49:00,3.74089,3.74729,3.73613,3.74729,4880000.0
2007-07-19 07:50:00,3.74888,3.74928,3.74014,3.74928,4140000.0
2007-07-19 07:51:00,3.74132,3.7538,3.74132,3.74964,6010000.0
2007-07-19 07:52:00,3.74775,3.74775,3.73361,3.74423,4890000.0
2007-07-19 07:53:00,3.7308,3.74751,3.7308,3.74751,6380000.0
2007-07-19 07:54:00,3.74464,3.75239,3.74108,3.74358,4880000.0
2007-07-19 07:55:00,3.74625,3.75152,3.74625,3.74753,4520000.0
2007-07-19 07:56:00,3.7493,3.75136,3.74184,3.7435,6380000.0
2007-07-19 07:57:00,3.75079,3.75079,3.73791,3.73957,4880000.0
2007-07-19 07:58:00,3.74478,3.74848,3.73945,3.74817,4140000.0
2007-07-19 07:59:00,3.74882,3.74882,3.73515,3.7397,6390000.0
2007-07-19 08:00:00,3.75206,3.75246,3.74192,3.74677,4520000.0
2007-07-19 08:01:00,3.74903,3.75084,3.74151,3.74983,4510000.0
2007-07-19 08:02:00,3.7407,3.75075,3.7407,3.74895,4510000.0
2007-07-19 08:03:00,3.74858,3.74858,3.73969,3.7475,4520000.0
2007-07-19 08:04:00,3.7503,3.7503,3.74313,3.74313,3380000.0
2007-07-19 08:05:00,3.74325,3.74789,3.7421,3.74789,2260000.0
2007-07-19 08:06:00,3.74816,3.75318,3.74672,3.75026,6390000.0
2007-07-19 08:07:00,3.73743,3.75013,3.73743,3.7463,4130000.0
2007-07-19 08:08:00,3.74937,3.74937,3.74267,3.74919,4130000.0
2007-07-19 08:09:00,3.74571,3.74705,3.74002,3.74705,5260000.0
2007-07-19 08:10:00,3.73719,3.74686,3.73719,3.74686,5260000.0
2007-07-19 08:11:00,3.74687,3.74687,3.73904,3.74243,1510000.0
2007-07-19 08:12:00,3.7391,3.74696,3.73761,3.74267,5640000.0
2007-07-19 08:13:00,3.74269,3.74853,3.74054,3.74755,6380000.0
2007-07-19 08:14:00,3.74663,3.74806,3.7416,3.7416,4140000.0
2007-07-19 08:15:00,3.74831,3.75012,3.74507,3.75012,6020000.0
2007-07-19 08:16:00,3.74592,3.74935,3.74242,3.74242,4880000.0
2007-07-19 08:17:00,3.75092,3.75092,3.74242,3.74242,4520000.0
2007-07-19 08:18:00,3.74889,3.74936,3.74006,3.74882,6000000.0
2007-07-19 08:19:00,3.7449,3.74687,3.73904,3.73904,5270000.0
2007-07-19 08:20:00,3.74445,3.75269,3.73994,3.75125,6760000.0
2007-07-19 08:21:00,3.74378,3.74741,3.74345,3.74741,6010000.0
2007-07-19 08:22:00,3.73955,3.75051,3.73955,3.74842,4510000.0
2007-07-19 08:23:00,3.74864,3.74883,3.73818,3.74726,5640000.0
2007-07-19 08:24:00,3.74596,3.74902,3.74179,3.74902,4140000.0
2007-07-19 08:25:00,3.74702,3.74984,3.74063,3.74369,6390000.0
2007-07-19 08:26:00,3.74754,3.75091,3.74397,3.74397,4510000.0
2007-07-19 08:27:00,3.7495,3.75136,3.74015,3.74419,6010000.0
2007-07-19 08:28:00,3.74434,3.75021,3.73923,3.73923,5630000.0
2007-07-19 08:29:00,3.74869,3.74869,3.74408,3.74788,4510000.0
2007-07-19 08:30:00,3.73985,3.7508,3.73963,3.74578,4140000.0
2007-07-19 08:31:00,3.74979,3.75176,3.74133,3.74815,4510000.0
2007-07-19 08:32:00,3.74893,3.75109,3.74427,3.74728,4880000.0
2007-07-19 08:33:00,3.74505,3.75101,3.73898,3.74398,6760000.0
2007-07-19 08:34:00,3.74873,3.75196,3.74083,3.74083,6770000.0
2007-07-19 08:35:00,3.74345,3.74895,3.73993,3.74731,5260000.0
2007-07-19 08:36:00,3.73898,3.74959,3.73898,3.74941,6380000.0
2007-07-19 08:37:00,3.74589,3.74713,3.73637,3.74242,7140000.0
2007-07-19 08:38:00,3.74823,3.75058,3.74137,3.74981,7880000.0
2007-07-19 08:39:00,3.74909,3.74996,3.7419,3.74713,3770000.0
2007-07-19 08:40:00,3.73912,3.74852,3.73893,3.74852,4880000.0
2007-07-19 08:41:00,3.7414,3.75065,3.74114,3.74195,7140000.0
2007-07-19 08:42:00,3.748,3.75055,3.74428,3.74844,6020000.0
2007-07-19 08:43:00,3.74288,3.74711,3.74081,3.74368,4140000.0
2007-07-19 08:44:00,3.7443,3.75023,3.73998,3.74944,10520000.0
2007-07-19 08:45:00,3.75014,3.75139,3.742,3.75006,6770000.0
2007-07-19 08:46:00,3.74629,3.74713,3.73771,3.7428,5270000.0
2007-07-19 08:47:00,3.74869,3.7518,3.74087,3.7518,7140000.0
2007-07-19 08:48:00,3.74779,3.74779,3.73773,3.73773,7140000.0
2007-07-19 08:49:00,3.75131,3.75317,3.7469,3.74835,6760000.0
2007-07-19 08:50:00,3.74715,3.74728,3.73102,3.73102,6770000.0
2007-07-19 08:51:00,3.74439,3.75206,3.74397,3.75206,4510000.0
2007-07-19 08:52:00,3.74734,3.75163,3.74432,3.74748,4880000.0
2007-07-19 08:53:00,3.75002,3.75156,3.7401,3.74854,6390000.0
2007-07-19 08:54:00,3.74567,3.75152,3.74373,3.74979,6020000.0
2007-07-19 08:55:00,3.74451,3.75012,3.73707,3.75012,4890000.0
2007-07-19 08:56:00,3.74815,3.75151,3.73836,3.74375,6010000.0
2007-07-19 08:57:00,3.74912,3.74929,3.73981,3.74419,6750000.0
2007-07-19 08:58:00,3.74963,3.74963,3.73766,3.74787,7140000.0
2007-07-19 08:59:00,3.74601,3.7498,3.73994,3.74098,5630000.0
2007-07-19 09:00:00,3.74685,3.75192,3.74335,3.74335,3400000.0
2007-07-19 09:01:00,3.74504,3.7492,3.73885,3.74856,7140000.0
2007-07-19 09:02:00,3.74618,3.74766,3.74201,3.74339,6380000.0
2007-07-19 09:03:00,3.74646,3.74766,3.73878,3.74231,5270000.0
2007-07-19 09:04:00,3.74136,3.74661,3.73733,3.74661,4510000.0
2007-07-19 09:05:00,3.7411,3.74671,3.73926,3.7465,4880000.0
2007-07-19 09:06:00,3.74164,3.74541,3.73365,3.74541,10160000.0
2007-07-19 09:07:00,3.74727,3.74727,3.73578,3.74404,6760000.0
2007-07-19 09:08:00,3.73682,3.74592,3.73329,3.74592,5260000.0
2007-07-19 09:09:00,3.74249,3.75078,3.74249,3.74528,4520000.0
2007-07-19 09:10:00,3.74793,3.74873,3.73757,3.7466,5280000.0
2007-07-19 09:11:00,3.74623,3.74983,3.7385,3.74324,11260000.0
2007-07-19 09:12:00,3.74542,3.7465,3.73686,3.73739,5630000.0
2007-07-19 09:13:00,3.74875,3.74875,3.73981,3.74455,4140000.0
2007-07-19 09:14:00,3.74396,3.74986,3.73806,3.74756,15040000.0
2007-07-19 09:15:00,3.74648,3.75036,3.7403,3.74253,3030000.0
2007-07-19 09:16:00,3.74841,3.74864,3.74108,3.74108,7130000.0
2007-07-19 09:17:00,3.74302,3.74922,3.73786,3.74363,7880000.0
2007-07-19 09:18:00,3.74459,3.74853,3.7401,3.74659,6770000.0
2007-07-19 09:19:00,3.74051,3.74796,3.73771,3.74782,4890000.0
2007-07-19 09:20:00,3.74625,3.74933,3.74035,3.74781,6030000.0
2007-07-19 09:21:00,3.73979,3.74994,3.73979,3.74537,7130000.0
2007-07-19 09:22:00,3.74592,3.75403,3.74031,3.75031,9400000.0
2007-07-19 09:23:00,3.74504,3.75088,3.74445,3.75088,7510000.0
2007-07-19 09:24:00,3.73872,3.74852,3.73872,3.74839,5640000.0
2007-07-19 09:25:00,3.74764,3.7508,3.74151,3.74892,4880000.0
2007-07-19 09:26:00,3.74589,3.7477,3.74007,3.74296,4510000.0
2007-07-19 09:27:00,3.74725,3.74729,3.74243,3.74699,4510000.0
2007-07-19 09:28:00,3.74177,3.74587,3.73986,3.7409,4520000.0
2007-07-19 09:29:00,3.74524,3.74934,3.73777,3.73919,13510000.0
2007-07-19 09:30:00,3.74637,3.74862,3.74151,3.74859,4880000.0
2007-07-19 09:31:00,3.74574,3.7477,3.7412,3.74213,5630000.0
2007-07-19 09:32:00,3.74041,3.74887,3.74041,3.74887,4140000.0
2007-07-19 09:33:00,3.74446,3.74875,3.73899,3.74793,6380000.0
2007-07-19 09:34:00,3.74429,3.74926,3.74206,3.74445,6390000.0
2007-07-19 09:35:00,3.74634,3.74898,3.74146,3.74727,5260000.0
2007-07-19 09:36:00,3.73989,3.75029,3.73904,3.74614,7890000.0
2007-07-19 09:37:00,3.74958,3.74958,3.74204,3.74793,5260000.0
2007-07-19 09:38:00,3.74227,3.74843,3.73984,3.73984,4520000.0
2007-07-19 09:39:00,3.74791,3.748,3.73874,3.74701,6760000.0
2007-07-19 09:40:00,3.74681,3.74722,3.73912,3.73912,7510000.0
2007-07-19 09:41:00,3.74455,3.74967,3.7378,3.74244,6380000.0
2007-07-19 09:42:00,3.74039,3.74684,3.73973,3.74532,6760000.0
2007-07-19 09:43:00,3.74435,3.7469,3.73695,3.74416,4140000.0
2007-07-19 09:44:00,3.75003,3.75003,3.74297,3.74846,12020000.0
2007-07-19 09:45:00,3.74928,3.74928,3.73955,3.74824,4140000.0
2007-07-19 09:46:00,3.74905,3.74905,3.73828,3.74761,4890000.0
2007-07-19 09:47:00,3.74877,3.74884,3.74314,3.74884,6770000.0
2007-07-19 09:48:00,3.74693,3.74738,3.73504,3.73956,4510000.0
2007-07-19 09:49:00,3.73953,3.74828,3.73953,3.74626,4880000.0
2007-07-19 09:50:00,3.7397,3.7495,3.73816,3.7495,7130000.0
2007-07-19 09:51:00,3.74657,3.7478,3.74168,3.74351,4880000.0
2007-07-19 09:52:00,3.7438,3.74796,3.7438,3.74623,4510000.0
2007-07-19 09:53:00,3.74539,3.74929,3.73944,3.73944,7140000.0
2007-07-19 09:54:00,3.73905,3.74862,3.73905,3.74348,6010000.0
2007-07-19 09:55:00,3.74844,3.74844,3.73982,3.73982,4880000.0
2007-07-19 09:56:00,3.74695,3.74819,3.73815,3.74102,6010000.0
2007-07-19 09:57:00,3.74677,3.74928,3.74166,3.74166,4510000.0
2007-07-19 09:58:00,3.74874,3.74953,3.73871,3.74474,6390000.0
2007-07-19 09:59:00,3.74733,3.74862,3.73634,3.74769,11650000.0
2007-07-19 10:00:00,3.74448,3.7474,3.73831,3.74452,4150000.0
2007-07-19 10:01:00,3.74363,3.74747,3.74176,3.7467,3770000.0
2007-07-19 10:02:00,3.74827,3.74878,3.73924,3.74778,6770000.0
2007-07-19 10:03:00,3.74238,3.74758,3.73652,3.73864,10890000.0
2007-07-19 10:04:00,3.74534,3.74593,3.74003,3.7402,6390000.0
2007-07-19 10:05:00,3.74836,3.74836,3.73986,3.7421,5630000.0
2007-07-19 10:06:00,3.744,3.74759,3.73749,3.74698,5630000.0
2007-07-19 10:07:00,3.74781,3.74781,3.73521,3.73747,4890000.0
2007-07-19 10:08:00,3.74695,3.74899,3.74198,3.74777,9380000.0
2007-07-19 10:09:00,3.74602,3.75037,3.73831,3.74684,6030000.0
2007-07-19 10:10:00,3.73706,3.74669,3.73449,3.74669,7880000.0
2007-07-19 10:11:00,3.74377,3.75143,3.74004,3.749,9780000.0
2007-07-19 10:12:00,3.74669,3.74741,3.74041,3.7425,6760000.0
2007-07-19 10:13:00,3.74504,3.74858,3.74158,3.74668,6010000.0
2007-07-19 10:14:00,3.74595,3.75002,3.74,3.74335,13140000.0
2007-07-19 10:15:00,3.74629,3.74816,3.74221,3.74627,6020000.0
2007-07-19 10:16:00,3.74619,3.74619,3.73941,3.74543,4510000.0
2007-07-19 10:17:00,3.74121,3.74458,3.73516,3.74044,4890000.0
2007-07-19 10:18:00,3.73984,3.74515,3.73585,3.7394,4880000.0
2007-07-19 10:19:00,3.74502,3.74591,3.73637,3.74254,6390000.0
2007-07-19 10:20:00,3.7478,3.74808,3.73769,3.74378,7910000.0
2007-07-19 10:21:00,3.74521,3.74723,3.737,3.74527,10890000.0
2007-07-19 10:22:00,3.74449,3.74641,3.73353,3.73831,5640000.0
2007-07-19 10:23:00,3.73657,3.74737,3.73657,3.74315,4880000.0
2007-07-19 10:24:00,3.74447,3.7476,3.73725,3.7476,7510000.0
2007-07-19 10:25:00,3.73836,3.74134,3.73348,3.73594,4890000.0
2007-07-19 10:26:00,3.74536,3.74698,3.73793,3.7409,6020000.0
2007-07-19 10:27:00,3.74791,3.74791,3.73653,3.74566,5630000.0
2007-07-19 10:28:00,3.74196,3.74696,3.7403,3.74118,5250000.0
2007-07-19 10:29:00,3.74291,3.74969,3.73774,3.74567,16530000.0
2007-07-19 10:30:00,3.7464,3.7464,3.73769,3.74609,6770000.0
2007-07-19 10:31:00,3.746,3.746,3.73382,3.74515,9020000.0
2007-07-19 10:32:00,3.74494,3.74697,3.73431,3.74647,5260000.0
2007-07-19 10:33:00,3.74328,3.7469,3.73764,3.7469,4890000.0
2007-07-19 10:34:00,3.74416,3.74638,3.73706,3.73751,7510000.0
2007-07-19 10:35:00,3.74228,3.74879,3.74228,3.74262,5260000.0
2007-07-19 10:36:00,3.74731,3.74943,3.74143,3.74628,5640000.0
2007-07-19 10:37:00,3.74708,3.74858,3.74294,3.74796,6770000.0
2007-07-19 10:38:00,3.74201,3.74458,3.74038,3.74289,6010000.0
2007-07-19 10:39:00,3.74,3.74744,3.74,3.74242,4880000.0
2007-07-19 10:40:00,3.74812,3.74812,3.73938,3.74765,4900000.0
2007-07-19 10:41:00,3.74412,3.74412,3.73823,3.74402,4150000.0
2007-07-19 10:42:00,3.74228,3.74722,3.73653,3.74071,6010000.0
2007-07-19 10:43:00,3.74447,3.74764,3.73799,3.73799,6390000.0
2007-07-19 10:44:00,3.74155,3.74666,3.74094,3.74464,4530000.0
2007-07-19 10:45:00,3.74444,3.74599,3.73565,3.74599,6010000.0
2007-07-19 10:46:00,3.74519,3.74593,3.73659,3.74593,4140000.0
2007-07-19 10:47:00,3.7425,3.74687,3.74246,3.74687,4510000.0
2007-07-19 10:48:00,3.74625,3.74653,3.73494,3.74104,7500000.0
2007-07-19 10:49:00,3.74269,3.74788,3.74167,3.74196,7880000.0
2007-07-19 10:50:00,3.74667,3.74667,3.73993,3.74516,7510000.0
2007-07-19 10:51:00,3.74134,3.74664,3.73539,3.74583,5260000.0
2007-07-19 10:52:00,3.74224,3.74686,3.73941,3.74686,4150000.0
2007-07-19 10:53:00,3.74566,3.74566,3.7349,3.74535,6380000.0
2007-07-19 10:54:00,3.74363,3.74805,3.73764,3.74656,5260000.0
2007-07-19 10:55:00,3.7463,3.74748,3.74228,3.74648,6400000.0
2007-07-19 10:56:00,3.74273,3.74741,3.73694,3.74067,6030000.0
2007-07-19 10:57:00,3.74169,3.74695,3.7397,3.74695,6760000.0
2007-07-19 10:58:00,3.74721,3.74748,3.74004,3.74471,3770000.0
2007-07-19 10:59:00,3.74791,3.74863,3.73897,3.74863,6380000.0
2007-07-19 11:00:00,3.74345,3.75162,3.7387,3.7387,13150000.0
2007-07-19 11:01:00,3.74869,3.74869,3.74352,3.74752,5260000.0
2007-07-19 11:02:00,3.73872,3.74797,3.73657,3.73657,7500000.0
2007-07-19 11:03:00,3.74213,3.74753,3.7375,3.74379,6390000.0
2007-07-19 11:04:00,3.74504,3.74879,3.74033,3.74407,4140000.0
2007-07-19 11:05:00,3.74218,3.74725,3.73751,3.74725,5650000.0
2007-07-19 11:06:00,3.74759,3.74829,3.73782,3.74666,6390000.0
2007-07-19 11:07:00,3.73986,3.74908,3.73986,3.74223,5630000.0
2007-07-19 11:08:00,3.7464,3.74667,3.73671,3.74657,5640000.0
2007-07-19 11:09:00,3.74828,3.74847,3.7365,3.74695,6000000.0
2007-07-19 11:10:00,3.74504,3.75047,3.73865,3.74534,6380000.0
2007-07-19 11:11:00,3.74804,3.7488,3.73637,3.74805,6770000.0
2007-07-19 11:12:00,3.74779,3.74779,3.73703,3.74701,7140000.0
2007-07-19 11:13:00,3.74411,3.74769,3.74113,3.74768,5630000.0
2007-07-19 11:14:00,3.7449,3.74927,3.73754,3.74616,10530000.0
2007-07-19 11:15:00,3.74194,3.7468,3.74069,3.7468,5630000.0
2007-07-19 11:16:00,3.74171,3.74858,3.73987,3.74553,4520000.0
2007-07-19 11:17:00,3.74618,3.7466,3.73888,3.7392,4140000.0
2007-07-19 11:18:00,3.74606,3.74765,3.73548,3.74356,3770000.0
2007-07-19 11:19:00,3.74234,3.747,3.74003,3.747,4140000.0
2007-07-19 11:20:00,3.73793,3.74802,3.73793,3.74758,3770000.0
2007-07-19 11:21:00,3.74031,3.74685,3.73512,3.7455,6400000.0
2007-07-19 11:22:00,3.74847,3.74847,3.74541,3.74754,7130000.0
2007-07-19 11:23:00,3.74575,3.74733,3.74065,3.74478,4890000.0
2007-07-19 11:24:00,3.74139,3.74691,3.73663,3.74058,4140000.0
2007-07-19 11:25:00,3.74305,3.7484,3.74167,3.74774,5640000.0
2007-07-19 11:26:00,3.74352,3.74829,3.74252,3.74649,4880000.0
2007-07-19 11:27:00,3.74676,3.74676,3.73676,3.74625,6020000.0
2007-07-19 11:28:00,3.74123,3.7449,3.73442,3.74164,6390000.0
2007-07-19 11:29:00,3.7407,3.74874,3.7407,3.74288,10520000.0
2007-07-19 11:30:00,3.74337,3.74637,3.73836,3.73836,6750000.0
2007-07-19 11:31:00,3.735,3.74602,3.735,3.74602,4510000.0
2007-07-19 11:32:00,3.74404,3.74645,3.7367,3.74241,7510000.0
2007-07-19 11:33:00,3.74876,3.75039,3.74197,3.74853,6010000.0
2007-07-19 11:34:00,3.74889,3.74889,3.74237,3.74486,4510000.0
2007-07-19 11:35:00,3.74717,3.749,3.74341,3.74723,6010000.0
2007-07-19 11:36:00,3.74627,3.74627,3.7345,3.7415,7150000.0
2007-07-19 11:37:00,3.74611,3.74853,3.74207,3.74464,5280000.0
2007-07-19 11:38:00,3.74917,3.74997,3.74156,3.74997,5630000.0
2007-07-19 11:39:00,3.74282,3.74956,3.73835,3.74577,4140000.0
2007-07-19 11:40:00,3.74418,3.74914,3.73778,3.73778,4140000.0
2007-07-19 11:41:00,3.74477,3.74886,3.73969,3.74613,5640000.0
2007-07-19 11:42:00,3.74799,3.74956,3.74259,3.74259,4140000.0
2007-07-19 11:43:00,3.74448,3.74831,3.74205,3.74568,6780000.0
2007-07-19 11:44:00,3.74474,3.74824,3.74232,3.74232,5260000.0
2007-07-19 11:45:00,3.74432,3.74897,3.74432,3.74841,5260000.0
2007-07-19 11:46:00,3.74767,3.74843,3.74105,3.74411,7140000.0
2007-07-19 11:47:00,3.73748,3.74889,3.73748,3.74889,4150000.0
2007-07-19 11:48:00,3.74647,3.74998,3.74031,3.74803,7130000.0
2007-07-19 11:49:00,3.74498,3.74801,3.74194,3.74379,6380000.0
2007-07-19 11:50:00,3.7494,3.7494,3.74024,3.74513,6380000.0
2007-07-19 11:51:00,3.7497,3.7497,3.74298,3.74537,5260000.0
2007-07-19 11:52:00,3.74798,3.74806,3.74074,3.74806,4880000.0
2007-07-19 11:53:00,3.7468,3.74911,3.73897,3.73897,7510000.0
2007-07-19 11:54:00,3.74902,3.74902,3.73552,3.73939,7500000.0
2007-07-19 11:55:00,3.74137,3.7469,3.73633,3.74397,5630000.0
2007-07-19 11:56:00,3.7454,3.75005,3.74186,3.74529,3770000.0
2007-07-19 11:57:00,3.73691,3.74737,3.73684,3.74454,5640000.0
2007-07-19 11:58:00,3.74532,3.74985,3.74312,3.74352,6010000.0
2007-07-19 11:59:00,3.74599,3.75015,3.74373,3.74914,8260000.0
2007-07-19 12:00:00,3.74518,3.74957,3.74134,3.7476,4510000.0
2007-07-19 12:01:00,3.74298,3.74816,3.73688,3.74262,6400000.0
2007-07-19 12:02:00,3.74768,3.7489,3.73711,3.74721,7880000.0
2007-07-19 12:03:00,3.74286,3.74733,3.7418,3.74733,5250000.0
2007-07-19 12:04:00,3.74789,3.7492,3.74395,3.7477,5640000.0
2007-07-19 12:05:00,3.74658,3.74702,3.73989,3.74681,5630000.0
2007-07-19 12:06:00,3.73915,3.74809,3.73915,3.74095,4880000.0
2007-07-19 12:07:00,3.73892,3.74914,3.73892,3.74435,5260000.0
2007-07-19 12:08:00,3.74298,3.7483,3.73844,3.74669,5250000.0
2007-07-19 12:09:00,3.74325,3.75096,3.74325,3.7439,5260000.0
2007-07-19 12:10:00,3.74498,3.74872,3.74367,3.74379,4880000.0
2007-07-19 12:11:00,3.74794,3.74794,3.73685,3.73696,4880000.0
2007-07-19 12:12:00,3.74568,3.74814,3.74278,3.74278,5650000.0
2007-07-19 12:13:00,3.7452,3.74809,3.74244,3.74334,4510000.0
2007-07-19 12:14:00,3.74843,3.74915,3.73691,3.74836,6390000.0
2007-07-19 12:15:00,3.74914,3.7495,3.74239,3.74844,9400000.0
2007-07-19 12:16:00,3.7467,3.74881,3.74162,3.74446,4510000.0
2007-07-19 12:17:00,3.74514,3.74892,3.74274,3.74323,4510000.0
2007-07-19 12:18:00,3.74814,3.74856,3.74452,3.74856,5270000.0
2007-07-19 12:19:00,3.74895,3.7496,3.74019,3.74364,5250000.0
2007-07-19 12:20:00,3.74859,3.74953,3.74451,3.74577,5260000.0
2007-07-19 12:21:00,3.74981,3.75042,3.74418,3.74855,6390000.0
2007-07-19 12:22:00,3.74312,3.74945,3.74312,3.74945,5260000.0
2007-07-19 12:23:00,3.74354,3.74945,3.74201,3.74372,4520000.0
2007-07-19 12:24:00,3.73614,3.74812,3.73614,3.74812,7890000.0
2007-07-19 12:25:00,3.74568,3.74568,3.73612,3.74198,10140000.0
2007-07-19 12:26:00,3.74544,3.74941,3.73773,3.74001,8640000.0
2007-07-19 12:27:00,3.74983,3.75085,3.74175,3.74999,4140000.0
2007-07-19 12:28:00,3.75008,3.75131,3.74541,3.75016,5260000.0
2007-07-19 12:29:00,3.74853,3.7501,3.74251,3.74845,3410000.0
2007-07-19 12:30:00,3.74707,3.74905,3.73532,3.74905,17290000.0
2007-07-19 12:31:00,3.74328,3.74845,3.74328,3.74806,6010000.0
2007-07-19 12:32:00,3.73773,3.74794,3.73773,3.74307,6020000.0
2007-07-19 12:33:00,3.74923,3.74939,3.73943,3.74939,3760000.0
2007-07-19 12:34:00,3.74353,3.74936,3.7421,3.74936,4510000.0
2007-07-19 12:35:00,3.74551,3.75069,3.74514,3.74922,5260000.0
2007-07-19 12:36:00,3.74771,3.74771,3.73678,3.74491,4140000.0
2007-07-19 12:37:00,3.7385,3.74838,3.7385,3.74384,6000000.0
2007-07-19 12:38:00,3.7444,3.74857,3.74285,3.74795,5630000.0
2007-07-19 12:39:00,3.74003,3.75275,3.73944,3.74685,7510000.0
2007-07-19 12:40:00,3.7392,3.74812,3.7392,3.74812,5260000.0
2007-07-19 12:41:00,3.74366,3.7512,3.73754,3.74898,6380000.0
2007-07-19 12:42:00,3.74258,3.7482,3.73745,3.74755,7160000.0
2007-07-19 12:43:00,3.74584,3.74729,3.74111,3.74111,6380000.0
2007-07-19 12:44:00,3.74559,3.74617,3.73864,3.74395,6390000.0
2007-07-19 12:45:00,3.74607,3.74955,3.7383,3.74383,5260000.0
2007-07-19 12:46:00,3.74588,3.74849,3.73779,3.74699,5630000.0
2007-07-19 12:47:00,3.74393,3.74839,3.74056,3.74213,4880000.0
2007-07-19 12:48:00,3.73821,3.74833,3.73821,3.74179,4890000.0
2007-07-19 12:49:00,3.74249,3.74775,3.73739,3.74062,4510000.0
2007-07-19 12:50:00,3.74849,3.74894,3.73861,3.74296,4880000.0
2007-07-19 12:51:00,3.74219,3.74661,3.74219,3.74661,5260000.0
2007-07-19 12:52:00,3.74864,3.74937,3.74076,3.74783,6000000.0
2007-07-19 12:53:00,3.74884,3.74884,3.73836,3.74832,5270000.0
2007-07-19 12:54:00,3.74641,3.74964,3.74025,3.74839,4890000.0
2007-07-19 12:55:00,3.74441,3.74739,3.74321,3.74321,4880000.0
2007-07-19 12:56:00,3.74142,3.74721,3.741,3.74264,6380000.0
2007-07-19 12:57:00,3.73505,3.74922,3.73505,3.74822,9400000.0
2007-07-19 12:58:00,3.74358,3.74771,3.7363,3.74663,6400000.0
2007-07-19 12:59:00,3.74924,3.74924,3.73991,3.74695,5630000.0
2007-07-19 13:00:00,3.74753,3.74826,3.74267,3.74808,8260000.0
2007-07-19 13:01:00,3.74198,3.74931,3.73915,3.74792,7520000.0
2007-07-19 13:02:00,3.74093,3.75139,3.74093,3.74816,5260000.0
2007-07-19 13:03:00,3.74077,3.74536,3.73512,3.74536,7150000.0
2007-07-19 13:04:00,3.74154,3.74689,3.73628,3.7435,5630000.0
2007-07-19 13:05:00,3.74041,3.74718,3.73685,3.74675,4890000.0
2007-07-19 13:06:00,3.74718,3.74848,3.7375,3.7375,2640000.0
2007-07-19 13:07:00,3.74429,3.74613,3.73984,3.73984,4510000.0
2007-07-19 13:08:00,3.74697,3.74901,3.74274,3.74691,5630000.0
2007-07-19 13:09:00,3.74456,3.7501,3.73935,3.74366,11670000.0
2007-07-19 13:10:00,3.74298,3.74833,3.74298,3.747,3400000.0
2007-07-19 13:11:00,3.74881,3.75015,3.73984,3.74874,4880000.0
2007-07-19 13:12:00,3.74779,3.75177,3.74134,3.74501,7140000.0
2007-07-19 13:13:00,3.74703,3.74836,3.73761,3.74836,6390000.0
2007-07-19 13:14:00,3.74276,3.74903,3.7365,3.74668,7900000.0
2007-07-19 13:15:00,3.74283,3.74799,3.7415,3.7418,6770000.0
2007-07-19 13:16:00,3.74283,3.74715,3.73781,3.74437,5260000.0
2007-07-19 13:18:00,3.74707,3.74841,3.73699,3.74585,6390000.0
2007-07-19 13:19:00,3.74205,3.74781,3.7366,3.74781,4530000.0
2007-07-19 13:20:00,3.746,3.74617,3.74071,3.74375,5270000.0
2007-07-19 13:21:00,3.74697,3.74823,3.7369,3.74764,7880000.0
2007-07-19 13:22:00,3.74112,3.74937,3.74112,3.74643,6380000.0
2007-07-19 13:23:00,3.75041,3.75084,3.74281,3.74669,6760000.0
2007-07-19 13:24:00,3.7494,3.75322,3.74755,3.75102,6020000.0
2007-07-19 13:25:00,3.75,3.75089,3.73991,3.74913,6010000.0
2007-07-19 13:26:00,3.74995,3.751,3.7456,3.74934,5260000.0
2007-07-19 13:27:00,3.75052,3.75052,3.74387,3.74473,5640000.0
2007-07-19 13:28:00,3.74661,3.74955,3.74184,3.74955,6770000.0
2007-07-19 13:29:00,3.74784,3.75083,3.74526,3.75083,4140000.0
2007-07-19 13:30:00,3.74503,3.75059,3.74503,3.74881,6030000.0
2007-07-19 13:31:00,3.75003,3.75003,3.74429,3.74928,4880000.0
2007-07-19 13:32:00,3.7498,3.7498,3.74138,3.74831,4890000.0
2007-07-19 13:33:00,3.74674,3.7496,3.74171,3.74709,5260000.0
2007-07-19 13:34:00,3.74256,3.74777,3.74223,3.74504,4140000.0
2007-07-19 13:35:00,3.74972,3.75277,3.74258,3.74932,6010000.0
2007-07-19 13:36:00,3.74638,3.75275,3.74155,3.7525,6390000.0
2007-07-19 13:37:00,3.75161,3.75219,3.74155,3.75219,6390000.0
2007-07-19 13:38:00,3.7477,3.75265,3.74205,3.74728,6770000.0
2007-07-19 13:39:00,3.75186,3.75186,3.74441,3.74577,4510000.0
2007-07-19 13:40:00,3.74399,3.7529,3.74164,3.75207,5280000.0
2007-07-19 13:41:00,3.75258,3.75282,3.73911,3.73911,6750000.0
2007-07-19 13:42:00,3.75029,3.75375,3.74293,3.75302,5640000.0
2007-07-19 13:43:00,3.74666,3.7519,3.74082,3.75097,5270000.0
2007-07-19 13:44:00,3.75303,3.75513,3.74515,3.74892,8650000.0
2007-07-19 13:45:00,3.7477,3.75329,3.74357,3.75329,6770000.0
2007-07-19 13:46:00,3.74615,3.75283,3.74304,3.7504,8280000.0
2007-07-19 13:47:00,3.75138,3.75177,3.74549,3.74704,5260000.0
2007-07-19 13:48:00,3.74184,3.74988,3.73884,3.74988,5640000.0
2007-07-19 13:49:00,3.74591,3.7526,3.74559,3.74993,4890000.0
2007-07-19 13:50:00,3.75274,3.75274,3.74476,3.74877,7880000.0
2007-07-19 13:51:00,3.75345,3.75345,3.74668,3.74872,4140000.0
2007-07-19 13:52:00,3.7429,3.75173,3.7429,3.74501,6010000.0
2007-07-19 13:53:00,3.74723,3.75208,3.74133,3.74228,10130000.0
2007-07-19 13:54:00,3.75097,3.75619,3.74459,3.74459,13900000.0
2007-07-19 13:55:00,3.74915,3.75262,3.74623,3.74623,6390000.0
2007-07-19 13:56:00,3.7508,3.75194,3.74587,3.75194,4880000.0
2007-07-19 13:57:00,3.74824,3.75257,3.7438,3.74792,6010000.0
2007-07-19 13:58:00,3.74668,3.75283,3.74249,3.75092,5260000.0
2007-07-19 13:59:00,3.74991,3.75223,3.74638,3.74901,7140000.0
2007-07-19 14:00:00,3.75105,3.75317,3.74325,3.74325,11270000.0
2007-07-19 14:01:00,3.74727,3.75349,3.7427,3.75349,4880000.0
2007-07-19 14:02:00,3.74516,3.75688,3.74382,3.74994,6390000.0
2007-07-19 14:03:00,3.7517,3.75668,3.74536,3.75274,10540000.0
2007-07-19 14:04:00,3.75221,3.75221,3.7418,3.74281,3400000.0
2007-07-19 14:05:00,3.7479,3.75337,3.74243,3.75143,5630000.0
2007-07-19 14:06:00,3.75142,3.75334,3.74384,3.74541,9760000.0
2007-07-19 14:07:00,3.75386,3.75413,3.74091,3.75379,6760000.0
2007-07-19 14:08:00,3.74386,3.7537,3.74236,3.7537,4890000.0
2007-07-19 14:09:00,3.74909,3.75368,3.74528,3.74886,5630000.0
2007-07-19 14:10:00,3.75409,3.75765,3.74548,3.75104,5650000.0
2007-07-19 14:11:00,3.75366,3.75371,3.74514,3.74824,7510000.0
2007-07-19 14:12:00,3.74784,3.75301,3.74351,3.75182,6020000.0
2007-07-19 14:13:00,3.74867,3.75318,3.74221,3.75318,6760000.0
2007-07-19 14:14:00,3.75415,3.75415,3.74223,3.75107,3770000.0
2007-07-19 14:15:00,3.75156,3.75288,3.74706,3.75099,8650000.0
2007-07-19 14:16:00,3.75327,3.75327,3.73941,3.75097,7130000.0
2007-07-19 14:17:00,3.75407,3.75407,3.74422,3.75245,5640000.0
2007-07-19 14:18:00,3.74913,3.75575,3.74563,3.75012,5270000.0
2007-07-19 14:19:00,3.75449,3.75449,3.74682,3.75032,4150000.0
2007-07-19 14:20:00,3.7447,3.75214,3.74398,3.74398,4880000.0
2007-07-19 14:21:00,3.74936,3.75505,3.74719,3.75388,6010000.0
2007-07-19 14:22:00,3.74904,3.75254,3.74335,3.74335,6770000.0
2007-07-19 14:23:00,3.74394,3.75114,3.74394,3.74766,7510000.0
2007-07-19 14:24:00,3.74751,3.75166,3.74008,3.74952,9760000.0
2007-07-19 14:25:00,3.74293,3.74889,3.74012,3.74039,9410000.0
2007-07-19 14:26:00,3.74993,3.75259,3.74687,3.74767,5630000.0
2007-07-19 14:27:00,3.75318,3.75339,3.74203,3.75011,6380000.0
2007-07-19 14:28:00,3.74624,3.75258,3.74452,3.74608,7140000.0
2007-07-19 14:29:00,3.75316,3.75408,3.74776,3.75408,4880000.0
2007-07-19 14:30:00,3.7529,3.7529,3.74362,3.75211,8630000.0
2007-07-19 14:31:00,3.74731,3.7521,3.74348,3.75201,6390000.0
2007-07-19 14:32:00,3.74381,3.75333,3.74238,3.75312,7890000.0
2007-07-19 14:33:00,3.74845,3.75317,3.74372,3.74763,7510000.0
2007-07-19 14:34:00,3.74875,3.75407,3.74875,3.75382,4880000.0
2007-07-19 14:35:00,3.75226,3.75302,3.74283,3.75302,6000000.0
2007-07-19 14:36:00,3.75363,3.7563,3.74433,3.75388,6760000.0
2007-07-19 14:37:00,3.75014,3.75184,3.74792,3.74792,4880000.0
2007-07-19 14:38:00,3.75359,3.75411,3.74787,3.75411,6390000.0
2007-07-19 14:39:00,3.75387,3.75524,3.74768,3.74768,4890000.0
2007-07-19 14:40:00,3.74927,3.75437,3.74768,3.74768,5260000.0
2007-07-19 14:41:00,3.74861,3.75184,3.74202,3.75072,4140000.0
2007-07-19 14:42:00,3.75167,3.7547,3.74459,3.75151,6770000.0
2007-07-19 14:43:00,3.75173,3.75382,3.74574,3.75382,7130000.0
2007-07-19 14:44:00,3.75147,3.75452,3.74494,3.75166,9010000.0
2007-07-19 14:45:00,3.75335,3.756,3.74167,3.75345,7880000.0
2007-07-19 14:46:00,3.75267,3.75346,3.74166,3.74682,6010000.0
2007-07-19 14:47:00,3.75098,3.75276,3.74322,3.75216,6400000.0
2007-07-19 14:48:00,3.75284,3.75348,3.74553,3.75207,4890000.0
2007-07-19 14:49:00,3.75517,3.75768,3.75081,3.75457,6390000.0
2007-07-19 14:50:00,3.74867,3.75464,3.74867,3.75428,8650000.0
2007-07-19 14:51:00,3.74812,3.75423,3.74812,3.74912,5630000.0
2007-07-19 14:52:00,3.75419,3.75419,3.74589,3.74589,6000000.0
2007-07-19 14:53:00,3.7525,3.75515,3.74433,3.75405,7140000.0
2007-07-19 14:54:00,3.74828,3.75262,3.74256,3.75198,4900000.0
2007-07-19 14:55:00,3.75364,3.75364,3.74233,3.74765,6390000.0
2007-07-19 14:56:00,3.74313,3.75132,3.74285,3.74393,6380000.0
2007-07-19 14:57:00,3.74944,3.75334,3.74334,3.75334,6760000.0
2007-07-19 14:58:00,3.74497,3.75411,3.74236,3.74495,5630000.0
2007-07-19 14:59:00,3.75129,3.75392,3.74274,3.74469,10910000.0
2007-07-19 15:00:00,3.75321,3.7542,3.74619,3.75045,10510000.0
2007-07-19 15:01:00,3.75206,3.75304,3.74298,3.75304,7520000.0
2007-07-19 15:02:00,3.74759,3.75276,3.74404,3.75242,6400000.0
2007-07-19 15:03:00,3.74445,3.75235,3.74006,3.75235,5260000.0
2007-07-19 15:04:00,3.75042,3.75616,3.74483,3.75413,9020000.0
2007-07-19 15:05:00,3.74535,3.75268,3.74164,3.75268,4520000.0
2007-07-19 15:06:00,3.74672,3.74909,3.73932,3.74694,7150000.0
2007-07-19 15:07:00,3.74509,3.7527,3.74509,3.75134,4520000.0
2007-07-19 15:08:00,3.75291,3.75291,3.74787,3.74787,5260000.0
2007-07-19 15:09:00,3.74962,3.75254,3.73986,3.73986,6020000.0
2007-07-19 15:10:00,3.75134,3.75216,3.74242,3.75168,7140000.0
2007-07-19 15:11:00,3.73682,3.74902,3.73682,3.74527,6000000.0
2007-07-19 15:12:00,3.74794,3.75151,3.74088,3.74734,3380000.0
2007-07-19 15:13:00,3.7514,3.75188,3.74297,3.74496,4880000.0
2007-07-19 15:14:00,3.75161,3.7529,3.74306,3.75052,13900000.0
2007-07-19 15:15:00,3.74318,3.74977,3.74318,3.74973,4140000.0
2007-07-19 15:16:00,3.74591,3.75258,3.74148,3.75258,5260000.0
2007-07-19 15:17:00,3.75222,3.75222,3.74188,3.75118,8650000.0
2007-07-19 15:18:00,3.75035,3.75329,3.74369,3.75308,7130000.0
2007-07-19 15:19:00,3.74811,3.75292,3.74239,3.74239,4140000.0
2007-07-19 15:20:00,3.75152,3.75152,3.73992,3.74724,5630000.0
2007-07-19 15:21:00,3.74762,3.75313,3.74338,3.74711,7530000.0
2007-07-19 15:22:00,3.74775,3.7528,3.74729,3.7528,4140000.0
2007-07-19 15:23:00,3.75249,3.75249,3.74099,3.75191,6770000.0
2007-07-19 15:24:00,3.74484,3.75049,3.7382,3.74831,7140000.0
2007-07-19 15:25:00,3.75092,3.75092,3.74268,3.74501,4140000.0
2007-07-19 15:26:00,3.75156,3.75156,3.73815,3.75051,6400000.0
2007-07-19 15:27:00,3.74632,3.75483,3.74171,3.74622,10510000.0
2007-07-19 15:28:00,3.74572,3.74903,3.7441,3.74722,4140000.0
2007-07-19 15:29:00,3.74618,3.75021,3.74167,3.74226,5260000.0
2007-07-19 15:30:00,3.75306,3.75306,3.74735,3.74735,8640000.0
2007-07-19 15:31:00,3.7487,3.75218,3.74256,3.74568,6770000.0
2007-07-19 15:32:00,3.74977,3.75102,3.74264,3.75102,4140000.0
2007-07-19 15:33:00,3.75161,3.75161,3.74337,3.74938,4510000.0
2007-07-19 15:34:00,3.74998,3.75156,3.74122,3.74786,7140000.0
2007-07-19 15:35:00,3.74615,3.75224,3.74453,3.74453,7130000.0
2007-07-19 15:36:00,3.74957,3.75287,3.7434,3.75061,7130000.0
2007-07-19 15:37:00,3.75172,3.75242,3.74275,3.74275,4150000.0
2007-07-19 15:38:00,3.7456,3.74957,3.73808,3.74957,6390000.0
2007-07-19 15:39:00,3.75175,3.75175,3.74388,3.7508,4890000.0
2007-07-19 15:40:00,3.75194,3.75219,3.74076,3.75132,6760000.0
2007-07-19 15:41:00,3.74908,3.75273,3.74103,3.75273,7900000.0
2007-07-19 15:42:00,3.74714,3.75205,3.74553,3.74553,4890000.0
2007-07-19 15:43:00,3.74166,3.75181,3.74166,3.74916,4880000.0
2007-07-19 15:44:00,3.74833,3.75205,3.74224,3.75182,6030000.0
2007-07-19 15:45:00,3.74809,3.75122,3.74242,3.75122,5250000.0
2007-07-19 15:46:00,3.75054,3.75222,3.7391,3.75008,3770000.0
2007-07-19 15:47:00,3.74227,3.75163,3.74227,3.74676,6390000.0
2007-07-19 15:48:00,3.74852,3.75202,3.74341,3.74878,6760000.0
2007-07-19 15:49:00,3.74559,3.75162,3.7409,3.74632,4140000.0
2007-07-19 15:50:00,3.75093,3.75238,3.74619,3.7521,5260000.0
2007-07-19 15:52:00,3.74736,3.75162,3.74444,3.75162,6010000.0
2007-07-19 15:53:00,3.74441,3.75149,3.74179,3.74787,6770000.0
2007-07-19 15:54:00,3.74466,3.75009,3.74427,3.74499,7510000.0
2007-07-19 15:55:00,3.75107,3.75228,3.74535,3.74963,4510000.0
2007-07-19 15:56:00,3.75126,3.75126,3.74797,3.75065,5260000.0
2007-07-19 15:57:00,3.74722,3.75101,3.74563,3.75011,5260000.0
2007-07-19 15:58:00,3.74879,3.75164,3.74768,3.75164,7510000.0
2007-07-19 15:59:00,3.74847,3.75351,3.74847,3.7532,9780000.0
2007-07-19 16:00:00,3.75206,3.75206,3.74501,3.75055,4520000.0
2007-07-19 16:01:00,3.74759,3.75102,3.73734,3.74636,9390000.0
2007-07-19 16:02:00,3.74751,3.75256,3.74714,3.75102,5260000.0
2007-07-19 16:03:00,3.74693,3.75193,3.74587,3.74946,5260000.0
2007-07-19 16:04:00,3.74696,3.75123,3.74188,3.75075,6010000.0
2007-07-19 16:05:00,3.74597,3.75141,3.74502,3.74977,6010000.0
2007-07-19 16:06:00,3.74894,3.74938,3.73824,3.74455,7910000.0
2007-07-19 16:07:00,3.7497,3.7505,3.74391,3.75008,3770000.0
2007-07-19 16:08:00,3.7455,3.75034,3.73969,3.74823,7130000.0
2007-07-19 16:09:00,3.74503,3.7508,3.74331,3.74567,7880000.0
2007-07-19 16:10:00,3.74725,3.75144,3.7384,3.75144,11640000.0
2007-07-19 16:11:00,3.75042,3.75048,3.74345,3.74955,6770000.0
2007-07-19 16:12:00,3.74302,3.75027,3.74147,3.74916,7520000.0
2007-07-19 16:13:00,3.74867,3.75101,3.74576,3.75083,6380000.0
2007-07-19 16:14:00,3.74967,3.74967,3.73568,3.74774,4880000.0
2007-07-19 16:15:00,3.74855,3.74881,3.7422,3.7422,4510000.0
2007-07-19 16:16:00,3.74899,3.74976,3.74444,3.74976,6390000.0
2007-07-19 16:17:00,3.74573,3.74969,3.74336,3.74963,4520000.0
2007-07-19 16:18:00,3.74012,3.74946,3.73889,3.74946,8280000.0
2007-07-19 16:19:00,3.74944,3.74944,3.74368,3.74879,5260000.0
2007-07-19 16:20:00,3.74383,3.75089,3.74021,3.74712,6760000.0
2007-07-19 16:21:00,3.75047,3.75047,3.74286,3.74483,5640000.0
2007-07-19 16:22:00,3.74626,3.74838,3.73944,3.74821,4140000.0
2007-07-19 16:23:00,3.74714,3.749,3.746,3.749,6760000.0
2007-07-19 16:24:00,3.73868,3.75167,3.73738,3.74321,7140000.0
2007-07-19 16:25:00,3.74718,3.74895,3.74202,3.74884,4880000.0
2007-07-19 16:26:00,3.74791,3.74866,3.73981,3.74822,5260000.0
2007-07-19 16:27:00,3.74436,3.74985,3.73874,3.74918,12020000.0
2007-07-19 16:28:00,3.7495,3.75051,3.74487,3.74857,6400000.0
2007-07-19 16:29:00,3.74927,3.74927,3.74137,3.74506,6000000.0
2007-07-19 16:30:00,3.75051,3.75051,3.74291,3.74965,6760000.0
2007-07-19 16:31:00,3.74928,3.7539,3.74547,3.74655,10900000.0
2007-07-19 16:32:00,3.74904,3.74904,3.74048,3.74765,4880000.0
2007-07-19 16:33:00,3.74695,3.74732,3.74082,3.74732,3010000.0
2007-07-19 16:34:00,3.74687,3.75021,3.73902,3.75015,4890000.0
2007-07-19 16:35:00,3.747,3.74765,3.7349,3.73622,12400000.0
2007-07-19 16:36:00,3.74516,3.74516,3.73442,3.73442,7880000.0
2007-07-19 16:37:00,3.74303,3.74747,3.74192,3.7422,4900000.0
2007-07-19 16:38:00,3.74359,3.74917,3.73722,3.74912,9780000.0
2007-07-19 16:39:00,3.74148,3.74762,3.73928,3.74561,6760000.0
2007-07-19 16:40:00,3.74973,3.74973,3.74002,3.74869,5260000.0
2007-07-19 16:41:00,3.74285,3.74967,3.73911,3.74967,7130000.0
2007-07-19 16:42:00,3.74573,3.75001,3.74088,3.74913,4890000.0
2007-07-19 16:43:00,3.74348,3.74895,3.74202,3.74843,3400000.0
2007-07-19 16:44:00,3.74392,3.74833,3.73864,3.74833,5630000.0
2007-07-19 16:45:00,3.74641,3.74641,3.73869,3.74537,7130000.0
2007-07-19 16:46:00,3.73583,3.74789,3.73583,3.74789,7880000.0
2007-07-19 16:47:00,3.74612,3.75098,3.74147,3.74543,6390000.0
2007-07-19 16:48:00,3.7384,3.74722,3.7384,3.74722,4510000.0
2007-07-19 16:49:00,3.75303,3.75624,3.74322,3.75111,8260000.0
2007-07-19 16:50:00,3.74523,3.7494,3.74191,3.7494,4880000.0
2007-07-19 16:51:00,3.74971,3.74982,3.74064,3.74602,6020000.0
2007-07-19 16:53:00,3.74968,3.74968,3.74526,3.74526,4520000.0
2007-07-19 16:54:00,3.74137,3.75041,3.74137,3.74658,6760000.0
2007-07-19 16:55:00,3.75099,3.75099,3.74066,3.74873,6000000.0
2007-07-19 16:56:00,3.74431,3.74914,3.73996,3.7405,5640000.0
2007-07-19 16:57:00,3.74521,3.75014,3.7397,3.7397,4880000.0
2007-07-19 16:58:00,3.74447,3.74822,3.74167,3.74718,6020000.0
2007-07-19 16:59:00,3.74953,3.74964,3.73967,3.74738,9400000.0
2007-07-19 17:00:00,3.7487,3.7487,3.73887,3.73887,7520000.0
2007-07-19 17:01:00,3.74991,3.75456,3.74205,3.74989,6400000.0
2007-07-19 17:02:00,3.7435,3.74966,3.74263,3.74398,4900000.0
2007-07-19 17:03:00,3.74593,3.74952,3.74097,3.7455,4140000.0
2007-07-19 17:04:00,3.74175,3.74911,3.73691,3.74305,6010000.0
2007-07-19 17:05:00,3.74295,3.74942,3.74295,3.74441,5630000.0
2007-07-19 17:06:00,3.74916,3.74916,3.73963,3.73981,7880000.0
2007-07-19 17:07:00,3.7486,3.74923,3.7432,3.74919,8270000.0
2007-07-19 17:08:00,3.7422,3.7479,3.73486,3.74697,6010000.0
2007-07-19 17:09:00,3.74613,3.75005,3.73835,3.74913,6790000.0
2007-07-19 17:10:00,3.74824,3.74889,3.73982,3.74862,4890000.0
2007-07-19 17:11:00,3.74608,3.75001,3.73873,3.7458,6020000.0
2007-07-19 17:12:00,3.75169,3.75169,3.74471,3.7482,5270000.0
2007-07-19 17:13:00,3.75193,3.75193,3.7445,3.74598,5630000.0
2007-07-19 17:14:00,3.74843,3.75274,3.74568,3.74983,12020000.0
2007-07-19 17:15:00,3.75273,3.75293,3.74468,3.74989,9800000.0
2007-07-19 17:16:00,3.74122,3.74971,3.74122,3.74707,7520000.0
2007-07-19 17:17:00,3.75003,3.7531,3.74391,3.74391,5640000.0
2007-07-19 17:18:00,3.75084,3.75143,3.74103,3.74165,4880000.0
2007-07-19 17:19:00,3.74139,3.75192,3.74139,3.75108,4150000.0
2007-07-19 17:20:00,3.74898,3.75373,3.74326,3.7523,4140000.0
2007-07-19 17:21:00,3.74809,3.75135,3.74164,3.74552,7130000.0
2007-07-19 17:22:00,3.74723,3.75413,3.74287,3.75211,11280000.0
2007-07-19 17:23:00,3.75199,3.75267,3.74443,3.74955,4890000.0
2007-07-19 17:24:00,3.74618,3.75285,3.74476,3.75185,10150000.0
2007-07-19 17:25:00,3.74758,3.75364,3.74345,3.74345,6770000.0
2007-07-19 17:26:00,3.75293,3.75293,3.74416,3.75205,5640000.0
2007-07-19 17:27:00,3.74942,3.75221,3.746,3.74722,8640000.0
2007-07-19 17:28:00,3.74837,3.75008,3.74082,3.75008,7510000.0
2007-07-19 17:29:00,3.74846,3.75255,3.74126,3.75218,7140000.0
2007-07-19 17:30:00,3.7505,3.7527,3.74297,3.74335,5640000.0
2007-07-19 17:31:00,3.75148,3.75209,3.74272,3.74272,6770000.0
2007-07-19 17:32:00,3.74679,3.75183,3.74679,3.75073,6770000.0
2007-07-19 17:33:00,3.74937,3.75234,3.74231,3.75004,12390000.0
2007-07-19 17:34:00,3.74079,3.7505,3.74079,3.74739,4140000.0
2007-07-19 17:35:00,3.75213,3.75525,3.74324,3.75288,8280000.0
2007-07-19 17:36:00,3.74636,3.7505,3.74131,3.74399,3770000.0
2007-07-19 17:37:00,3.74157,3.74709,3.73962,3.74581,7500000.0
2007-07-19 17:38:00,3.74344,3.7517,3.73883,3.75091,12800000.0
2007-07-19 17:39:00,3.74929,3.74929,3.74018,3.74591,8270000.0
2007-07-19 17:40:00,3.74708,3.75171,3.73939,3.73939,9780000.0
2007-07-19 17:41:00,3.75122,3.7513,3.74222,3.7453,6750000.0
2007-07-19 17:42:00,3.74052,3.75119,3.73998,3.74601,11650000.0
2007-07-19 17:43:00,3.74464,3.75077,3.74065,3.74646,14640000.0
2007-07-19 17:44:00,3.75105,3.75173,3.74385,3.74687,4510000.0
2007-07-19 17:45:00,3.74502,3.7502,3.74007,3.7502,8640000.0
2007-07-19 17:46:00,3.74594,3.75123,3.74359,3.75123,5630000.0
2007-07-19 17:47:00,3.74786,3.75321,3.74786,3.75168,7880000.0
2007-07-19 17:48:00,3.75171,3.75171,3.74522,3.74634,5250000.0
2007-07-19 17:49:00,3.75077,3.75201,3.74691,3.75114,4140000.0
2007-07-19 17:50:00,3.73889,3.75277,3.73889,3.74844,7510000.0
2007-07-19 17:51:00,3.74308,3.75001,3.74069,3.74742,6770000.0
2007-07-19 17:52:00,3.74983,3.7502,3.74411,3.74779,6760000.0
2007-07-19 17:53:00,3.75301,3.75335,3.74826,3.75331,5640000.0
2007-07-19 17:54:00,3.75118,3.75369,3.74383,3.75059,5640000.0
2007-07-19 17:55:00,3.74837,3.75222,3.74217,3.75222,8270000.0
2007-07-19 17:56:00,3.7508,3.75217,3.7403,3.74604,6020000.0
2007-07-19 17:57:00,3.74794,3.75341,3.74264,3.74785,10150000.0
2007-07-19 17:58:00,3.7422,3.75357,3.7422,3.75116,8660000.0
2007-07-19 17:59:00,3.75017,3.75235,3.74268,3.75136,11270000.0
2007-07-19 18:00:00,3.75111,3.75111,3.73825,3.74578,14270000.0
2007-07-19 18:01:00,3.75209,3.75276,3.74603,3.74603,4140000.0
2007-07-19 18:02:00,3.75301,3.75464,3.74583,3.75374,10890000.0
2007-07-19 18:03:00,3.75309,3.75309,3.7434,3.7434,3780000.0
2007-07-19 18:04:00,3.75095,3.75095,3.74104,3.74717,6760000.0
2007-07-19 18:05:00,3.75223,3.75492,3.74465,3.75252,9770000.0
2007-07-19 18:06:00,3.7481,3.7528,3.74336,3.75187,6400000.0
2007-07-19 18:07:00,3.74786,3.75213,3.74573,3.74573,4520000.0
2007-07-19 18:08:00,3.74932,3.7561,3.74563,3.75438,6400000.0
2007-07-19 18:09:00,3.75073,3.75263,3.74812,3.75256,4140000.0
2007-07-19 18:10:00,3.75431,3.75431,3.7439,3.75029,4890000.0
2007-07-19 18:11:00,3.7525,3.7525,3.7468,3.74779,4510000.0
2007-07-19 18:12:00,3.75042,3.75163,3.74179,3.74926,11640000.0
2007-07-19 18:13:00,3.75012,3.75033,3.74447,3.74457,4510000.0
2007-07-19 18:14:00,3.74915,3.75093,3.74093,3.74895,10890000.0
2007-07-19 18:15:00,3.74428,3.74975,3.73793,3.74975,7890000.0
2007-07-19 18:16:00,3.74954,3.75038,3.74147,3.74584,4510000.0
2007-07-19 18:17:00,3.75087,3.75087,3.74501,3.74783,4880000.0
2007-07-19 18:18:00,3.74702,3.75107,3.74519,3.75107,4140000.0
2007-07-19 18:19:00,3.74452,3.74714,3.73795,3.74388,7500000.0
2007-07-19 18:20:00,3.74497,3.74916,3.74369,3.74369,5250000.0
2007-07-19 18:21:00,3.73988,3.74974,3.73988,3.74936,6770000.0
2007-07-19 18:22:00,3.74853,3.74853,3.73937,3.74707,7130000.0
2007-07-19 18:23:00,3.7494,3.75116,3.74502,3.74599,4140000.0
2007-07-19 18:24:00,3.74852,3.74971,3.74008,3.74829,5270000.0
2007-07-19 18:25:00,3.74474,3.74726,3.73981,3.74271,7880000.0
2007-07-19 18:26:00,3.74919,3.75002,3.74062,3.74473,9030000.0
2007-07-19 18:27:00,3.7417,3.74742,3.7417,3.74549,4140000.0
2007-07-19 18:28:00,3.74887,3.75017,3.74512,3.74833,4880000.0
2007-07-19 18:29:00,3.74931,3.75006,3.73866,3.74736,6400000.0
2007-07-19 18:30:00,3.74862,3.74989,3.74262,3.74989,6390000.0
2007-07-19 18:31:00,3.74806,3.75042,3.74534,3.74554,4150000.0
2007-07-19 18:33:00,3.74458,3.74883,3.73914,3.74829,7140000.0
2007-07-19 18:34:00,3.74172,3.75264,3.74172,3.75079,6000000.0
2007-07-19 18:35:00,3.7419,3.74892,3.7419,3.74892,9390000.0
2007-07-19 18:36:00,3.7477,3.7499,3.74351,3.74351,5640000.0
2007-07-19 18:37:00,3.74313,3.75065,3.74037,3.7455,11270000.0
2007-07-19 18:38:00,3.74422,3.74977,3.74422,3.74892,6000000.0
2007-07-19 18:39:00,3.74977,3.75021,3.7408,3.74997,6400000.0
2007-07-19 18:40:00,3.74045,3.7493,3.74007,3.74007,4510000.0
2007-07-19 18:41:00,3.74859,3.7496,3.74073,3.74483,4510000.0
2007-07-19 18:42:00,3.74749,3.75481,3.74052,3.74052,7130000.0
2007-07-19 18:43:00,3.74799,3.74799,3.74208,3.74615,4880000.0
2007-07-19 18:44:00,3.7491,3.75051,3.74027,3.74982,4880000.0
2007-07-19 18:45:00,3.74545,3.75098,3.74084,3.75021,7880000.0
2007-07-19 18:47:00,3.74788,3.75016,3.74016,3.74934,5270000.0
2007-07-19 18:48:00,3.74488,3.75152,3.74001,3.74399,5280000.0
2007-07-19 18:49:00,3.74646,3.75299,3.74315,3.7498,6380000.0
2007-07-19 18:50:00,3.74977,3.75111,3.74033,3.74033,6380000.0
2007-07-19 18:51:00,3.74527,3.74886,3.74007,3.74007,4880000.0
2007-07-19 18:52:00,3.74543,3.75135,3.74097,3.75079,7510000.0
2007-07-19 18:53:00,3.74684,3.75293,3.73767,3.73767,8270000.0
2007-07-19 18:54:00,3.74645,3.74938,3.74237,3.74486,8650000.0
2007-07-19 18:55:00,3.73843,3.74911,3.73843,3.74321,5260000.0
2007-07-19 18:56:00,3.74135,3.74947,3.74026,3.74454,5630000.0
2007-07-19 18:57:00,3.74593,3.74593,3.73667,3.74038,4140000.0
2007-07-19 18:58:00,3.74387,3.7487,3.73864,3.74742,5660000.0
2007-07-19 18:59:00,3.7427,3.74639,3.74008,3.74181,5650000.0
2007-07-19 19:00:00,3.74904,3.75033,3.73869,3.74547,10510000.0
2007-07-19 19:01:00,3.7469,3.74762,3.74211,3.74379,6010000.0
2007-07-19 19:03:00,3.74535,3.74554,3.7375,3.74554,4890000.0
2007-07-19 19:04:00,3.74719,3.74719,3.74207,3.74207,4510000.0
2007-07-19 19:05:00,3.74135,3.74628,3.73537,3.74628,4510000.0
2007-07-19 19:07:00,3.74605,3.74719,3.73715,3.74702,4140000.0
2007-07-19 19:08:00,3.74747,3.74956,3.74198,3.74198,5650000.0
2007-07-19 19:09:00,3.74687,3.74737,3.74206,3.74613,7880000.0
2007-07-19 19:10:00,3.74234,3.74715,3.73746,3.74332,5640000.0
2007-07-19 19:11:00,3.74185,3.74507,3.73623,3.74507,4150000.0
2007-07-19 19:12:00,3.74626,3.74638,3.74098,3.74417,4140000.0
2007-07-19 19:15:00,3.74798,3.75174,3.74192,3.74519,6380000.0
2007-07-19 19:16:00,3.74525,3.74713,3.73751,3.74133,5630000.0
2007-07-19 19:19:00,3.74243,3.74754,3.74122,3.74672,5260000.0
2007-07-19 19:20:00,3.73504,3.74484,3.73504,3.7399,7510000.0
2007-07-19 19:21:00,3.74393,3.74612,3.73672,3.74612,5630000.0
2007-07-19 19:22:00,3.74566,3.74689,3.73735,3.74479,9010000.0
2007-07-19 19:26:00,3.73949,3.74508,3.73442,3.74508,7140000.0
2007-07-19 19:27:00,3.74048,3.74549,3.74022,3.74155,4520000.0
2007-07-19 19:28:00,3.74452,3.74615,3.74169,3.74572,4140000.0
2007-07-19 19:29:00,3.7427,3.74541,3.73944,3.74131,5630000.0
2007-07-19 19:30:00,3.74348,3.74987,3.74348,3.74522,3000000.0
2007-07-19 19:36:00,3.74484,3.7475,3.73701,3.73701,5260000.0
2007-07-19 19:37:00,3.74506,3.74579,3.73639,3.73639,6380000.0
2007-07-19 19:38:00,3.74688,3.74814,3.7386,3.7386,4150000.0
2007-07-19 19:42:00,3.74077,3.74536,3.73926,3.74536,4130000.0
2007-07-19 19:43:00,3.74088,3.74541,3.73524,3.73589,4140000.0
2007-07-19 19:45:00,3.73752,3.74944,3.73752,3.74944,15410000.0
2007-07-19 19:46:00,3.74624,3.74678,3.7393,3.7461,6760000.0
2007-07-19 19:47:00,3.74557,3.74605,3.73933,3.73933,7130000.0
2007-07-19 19:48:00,3.74482,3.74639,3.74091,3.74445,5260000.0
2007-07-19 19:49:00,3.736,3.74421,3.73587,3.73869,5630000.0
2007-07-19 19:51:00,3.73569,3.7445,3.73569,3.73982,4880000.0
2007-07-19 19:52:00,3.74709,3.74835,3.73841,3.74072,4880000.0
2007-07-19 19:57:00,3.74428,3.74589,3.736,3.74433,7880000.0
2007-07-19 19:58:00,3.74582,3.74751,3.73774,3.74217,6380000.0
2007-07-19 19:59:00,3.74408,3.7477,3.74095,3.7477,5630000.0
2007-07-19 20:00:00,3.74138,3.74828,3.73998,3.74384,4140000.0
2007-07-19 20:01:00,3.73903,3.74722,3.73903,3.74351,7140000.0
2007-07-19 20:02:00,3.74671,3.74671,3.73848,3.74507,6760000.0
2007-07-19 20:03:00,3.74422,3.74422,3.73205,3.73472,4510000.0
2007-07-19 20:04:00,3.74612,3.74624,3.73582,3.74357,7880000.0
2007-07-19 20:05:00,3.74546,3.74546,3.73424,3.73939,4890000.0
2007-07-19 20:06:00,3.74177,3.74572,3.74031,3.74031,6400000.0
2007-07-19 20:07:00,3.7465,3.74756,3.73928,3.74697,4140000.0
2007-07-19 20:08:00,3.7481,3.75137,3.74126,3.74936,4510000.0
2007-07-19 20:09:00,3.74465,3.74912,3.74465,3.74861,3760000.0
2007-07-19 20:10:00,3.74668,3.74668,3.73713,3.74308,4880000.0
2007-07-19 20:11:00,3.74168,3.74712,3.73583,3.74712,5260000.0
2007-07-19 20:12:00,3.73755,3.74661,3.73617,3.74661,16530000.0
2007-07-19 20:13:00,3.74359,3.74808,3.73727,3.74355,7880000.0
2007-07-19 20:14:00,3.74764,3.74764,3.73887,3.74319,4880000.0
2007-07-19 20:15:00,3.74853,3.74862,3.73672,3.74862,15790000.0
2007-07-19 20:16:00,3.7458,3.74974,3.7458,3.74756,3750000.0
2007-07-19 20:17:00,3.74699,3.74926,3.73902,3.73932,5260000.0
2007-07-19 20:19:00,3.74831,3.74853,3.73903,3.74712,3760000.0
2007-07-19 20:20:00,3.74851,3.74851,3.74694,3.74818,4520000.0
2007-07-19 20:21:00,3.74658,3.74815,3.74658,3.74815,2640000.0
2007-07-19 20:22:00,3.74082,3.74744,3.74057,3.74257,4520000.0
2007-07-19 20:23:00,3.74413,3.74765,3.74406,3.74765,4140000.0
2007-07-19 20:24:00,3.74905,3.7502,3.73996,3.74423,4900000.0
2007-07-19 20:25:00,3.74309,3.74835,3.74238,3.7435,4540000.0
2007-07-19 20:26:00,3.74423,3.7495,3.74026,3.74918,4140000.0
2007-07-19 20:27:00,3.74773,3.74846,3.74405,3.74747,4910000.0
2007-07-19 20:28:00,3.74855,3.74855,3.7414,3.74726,7140000.0
2007-07-19 20:29:00,3.74749,3.74924,3.74004,3.7477,7910000.0
2007-07-19 20:30:00,3.74587,3.75558,3.74477,3.74477,7900000.0
2007-07-19 20:31:00,3.74826,3.74826,3.73773,3.74355,4130000.0
2007-07-19 20:32:00,3.74404,3.74797,3.73656,3.74734,5280000.0
2007-07-19 20:33:00,3.74818,3.74847,3.74447,3.74447,5260000.0
2007-07-19 20:34:00,3.74715,3.74785,3.73845,3.73845,5640000.0
2007-07-19 20:35:00,3.73668,3.74562,3.73668,3.74137,2260000.0
2007-07-19 20:36:00,3.73997,3.74945,3.73997,3.74366,3780000.0
2007-07-19 20:37:00,3.7361,3.7467,3.73344,3.7467,4140000.0
2007-07-19 20:38:00,3.74893,3.75062,3.74387,3.74387,3770000.0
2007-07-19 20:40:00,3.74747,3.74881,3.73908,3.73908,7130000.0
2007-07-19 20:41:00,3.74185,3.74748,3.73716,3.74748,2630000.0
2007-07-19 20:42:00,3.74643,3.74927,3.73975,3.74893,6390000.0
2007-07-19 20:43:00,3.74888,3.75188,3.74055,3.74379,7510000.0
2007-07-19 20:44:00,3.74344,3.75104,3.74016,3.74871,9770000.0
2007-07-19 20:45:00,3.74895,3.75203,3.74501,3.75203,4500000.0
2007-07-19 20:46:00,3.74772,3.74902,3.74185,3.74185,3010000.0
2007-07-19 20:49:00,3.74751,3.74751,3.73555,3.74168,9410000.0
2007-07-19 20:51:00,3.74688,3.74688,3.73936,3.73936,3010000.0
2007-07-19 20:54:00,3.74205,3.74713,3.73667,3.74713,5260000.0
2007-07-19 20:55:00,3.7457,3.74866,3.74115,3.74657,7150000.0
2007-07-19 20:57:00,3.74134,3.74663,3.73985,3.74152,7550000.0
2007-07-19 20:58:00,3.74849,3.74849,3.74222,3.74339,3390000.0
2007-07-19 20:59:00,3.74752,3.75017,3.74399,3.74399,4890000.0
2007-07-19 21:00:00,3.74354,3.74962,3.74175,3.74719,2640000.0
2007-07-19 21:01:00,3.74661,3.74819,3.73894,3.74819,5270000.0
2007-07-19 21:02:00,3.74806,3.74806,3.74635,3.74781,3770000.0
2007-07-19 21:03:00,3.74774,3.74774,3.74046,3.74253,3770000.0
2007-07-19 21:04:00,3.74805,3.74805,3.74084,3.74255,6390000.0
2007-07-19 21:05:00,3.74332,3.7495,3.74034,3.74869,3770000.0
2007-07-19 21:06:00,3.74338,3.74782,3.7377,3.74302,4140000.0
2007-07-19 21:07:00,3.748,3.748,3.73838,3.74649,3770000.0
2007-07-19 21:09:00,3.74243,3.74687,3.73888,3.74687,10140000.0
2007-07-19 21:10:00,3.74572,3.74811,3.741,3.74632,7510000.0
2007-07-19 21:11:00,3.74759,3.74871,3.74184,3.74841,3750000.0
2007-07-19 21:12:00,3.74697,3.74697,3.74321,3.74321,1500000.0
2007-07-19 21:13:00,3.74197,3.74774,3.74197,3.74774,4130000.0
2007-07-19 21:14:00,3.74616,3.74922,3.73901,3.74716,4900000.0
2007-07-19 21:15:00,3.74203,3.749,3.74203,3.749,4510000.0
2007-07-19 21:16:00,3.74568,3.74757,3.74083,3.74362,6390000.0
2007-07-19 21:19:00,3.74588,3.74642,3.74068,3.74482,4510000.0
2007-07-19 21:20:00,3.73754,3.7478,3.73754,3.74422,4520000.0
2007-07-19 21:21:00,3.74716,3.74785,3.73779,3.74643,4520000.0
2007-07-19 21:22:00,3.74348,3.74487,3.73951,3.74357,5280000.0
2007-07-19 21:23:00,3.74008,3.74456,3.73418,3.73418,6020000.0
2007-07-19 21:24:00,3.74345,3.74356,3.73824,3.74352,4140000.0
2007-07-19 21:25:00,3.74194,3.74355,3.73355,3.74355,4520000.0
2007-07-19 21:26:00,3.74031,3.74522,3.73997,3.74522,3770000.0
2007-07-19 21:27:00,3.73578,3.74472,3.73578,3.74087,2660000.0
2007-07-19 21:28:00,3.74409,3.74489,3.74049,3.74489,3020000.0
2007-07-19 21:29:00,3.74544,3.74674,3.73735,3.74146,7140000.0
2007-07-19 21:30:00,3.74356,3.7472,3.74098,3.7472,3020000.0
2007-07-19 21:31:00,3.7441,3.7441,3.73509,3.74293,3010000.0
2007-07-19 21:32:00,3.7437,3.74492,3.73189,3.73803,4900000.0
2007-07-19 21:33:00,3.74375,3.74635,3.73566,3.74112,2270000.0
2007-07-19 21:34:00,3.74389,3.74462,3.73436,3.74462,5650000.0
2007-07-19 21:35:00,3.74047,3.74713,3.74047,3.74406,7510000.0
2007-07-19 21:39:00,3.74467,3.74467,3.74316,3.74316,1510000.0
2007-07-19 21:40:00,3.73981,3.7449,3.73957,3.74115,4890000.0
2007-07-19 21:41:00,3.74432,3.74512,3.73538,3.73538,4890000.0
2007-07-19 21:42:00,3.73967,3.74382,3.73093,3.73369,5650000.0
2007-07-19 21:43:00,3.74446,3.74446,3.7337,3.74437,4900000.0
2007-07-19 21:44:00,3.7354,3.74682,3.7354,3.74623,3390000.0
2007-07-19 21:45:00,3.74492,3.74853,3.73604,3.7423,10560000.0
2007-07-19 21:46:00,3.74366,3.74374,3.7372,3.7372,3010000.0
2007-07-19 21:47:00,3.7429,3.7429,3.73143,3.73266,9060000.0
2007-07-19 21:48:00,3.74444,3.74654,3.73627,3.74422,4530000.0
2007-07-19 21:49:00,3.74337,3.74337,3.74105,3.74316,4880000.0
2007-07-19 21:50:00,3.74303,3.74423,3.73675,3.73747,2640000.0
2007-07-19 21:51:00,3.73863,3.74496,3.73808,3.73892,10150000.0
2007-07-19 21:52:00,3.74351,3.74494,3.74027,3.74027,2250000.0
2007-07-19 21:56:00,3.74098,3.74877,3.73927,3.74179,3040000.0
2007-07-19 21:57:00,3.74398,3.74966,3.73859,3.74359,3770000.0
2007-07-19 21:58:00,3.74379,3.74832,3.73953,3.74436,3780000.0
2007-07-19 21:59:00,3.74211,3.74677,3.73595,3.74677,3400000.0
2007-07-19 22:00:00,3.74176,3.74923,3.74078,3.74086,4150000.0
2007-07-19 22:01:00,3.74522,3.74728,3.73652,3.73652,7550000.0
2007-07-19 22:03:00,3.74748,3.74748,3.73672,3.73672,1130000.0
2007-07-19 22:04:00,3.74728,3.74728,3.73652,3.74152,10150000.0
2007-07-19 22:06:00,3.74154,3.74591,3.74154,3.74294,2250000.0
2007-07-19 22:07:00,3.74623,3.74632,3.73931,3.74626,4520000.0
2007-07-19 22:08:00,3.74603,3.74729,3.73574,3.74729,7550000.0
2007-07-19 22:09:00,3.74529,3.74827,3.73925,3.74762,4510000.0
2007-07-19 22:11:00,3.74602,3.74681,3.74556,3.74681,2270000.0
2007-07-19 22:12:00,3.74575,3.74755,3.73766,3.74176,3410000.0
2007-07-19 22:13:00,3.74714,3.74714,3.74041,3.74253,1900000.0
2007-07-19 22:14:00,3.73586,3.74607,3.73586,3.74607,2260000.0
2007-07-19 22:15:00,3.75062,3.75074,3.74103,3.74588,4160000.0
2007-07-19 22:16:00,3.7417,3.74629,3.73576,3.74534,4140000.0
2007-07-19 22:17:00,3.74683,3.74683,3.742,3.74585,3400000.0
2007-07-19 22:18:00,3.74627,3.74687,3.73724,3.74044,3760000.0
2007-07-19 22:19:00,3.74668,3.74887,3.73888,3.74771,4150000.0
2007-07-19 22:21:00,3.74194,3.74683,3.74121,3.74646,2640000.0
2007-07-19 22:22:00,3.74059,3.74488,3.73967,3.74068,8660000.0
2007-07-19 22:23:00,3.74112,3.74669,3.74112,3.74265,3010000.0
2007-07-19 22:24:00,3.7451,3.74678,3.7347,3.7453,3020000.0
2007-07-19 22:26:00,3.73883,3.75245,3.73725,3.73725,5640000.0
2007-07-19 22:27:00,3.73739,3.74697,3.73739,3.74697,4880000.0
2007-07-19 22:29:00,3.73791,3.74822,3.73791,3.73912,7510000.0
2007-07-19 22:30:00,3.74456,3.75013,3.73916,3.75013,4140000.0
2007-07-19 22:31:00,3.74568,3.74937,3.74073,3.74073,7510000.0
2007-07-19 22:32:00,3.74746,3.74837,3.73599,3.73599,5260000.0
2007-07-19 22:33:00,3.74124,3.74124,3.73103,3.73785,5260000.0
2007-07-19 22:34:00,3.74084,3.74551,3.73585,3.74039,7530000.0
2007-07-19 22:35:00,3.745,3.74505,3.73731,3.74485,6020000.0
2007-07-19 22:36:00,3.7419,3.74596,3.73597,3.74579,6020000.0
2007-07-19 22:39:00,3.74442,3.74442,3.74072,3.74072,1130000.0
2007-07-19 22:40:00,3.74637,3.74637,3.73538,3.74061,8300000.0
2007-07-19 22:41:00,3.74516,3.74896,3.73731,3.74231,3770000.0
2007-07-19 22:42:00,3.74442,3.74613,3.73675,3.74589,5660000.0
2007-07-19 22:43:00,3.74617,3.74944,3.73902,3.74053,6770000.0
2007-07-19 22:45:00,3.74609,3.74921,3.7383,3.7431,10150000.0
2007-07-19 22:48:00,3.74263,3.74263,3.73341,3.74202,5630000.0
2007-07-19 22:49:00,3.73996,3.74441,3.73523,3.74441,7530000.0
2007-07-19 22:50:00,3.73516,3.74756,3.73516,3.74506,8260000.0
2007-07-19 22:51:00,3.74236,3.74244,3.73363,3.74129,4890000.0
2007-07-19 22:52:00,3.74303,3.74431,3.73538,3.74431,6390000.0
2007-07-19 22:53:00,3.74351,3.74351,3.73759,3.73817,6020000.0
2007-07-19 22:54:00,3.74213,3.74432,3.73492,3.74432,3400000.0
2007-07-19 22:55:00,3.7452,3.7452,3.733,3.73754,3760000.0
2007-07-19 22:56:00,3.73991,3.74133,3.73411,3.73431,3390000.0
2007-07-19 22:58:00,3.74637,3.74796,3.73624,3.73967,6400000.0
2007-07-19 22:59:00,3.74533,3.74533,3.73456,3.74398,5630000.0
2007-07-19 23:00:00,3.74517,3.7492,3.73832,3.7492,5250000.0
2007-07-19 23:01:00,3.74218,3.74517,3.7406,3.74114,3380000.0
2007-07-19 23:02:00,3.74343,3.74695,3.74065,3.74283,4890000.0
2007-07-19 23:03:00,3.74116,3.74583,3.73659,3.73659,4880000.0
2007-07-19 23:04:00,3.74511,3.7462,3.74061,3.74612,6770000.0
2007-07-19 23:05:00,3.74407,3.74676,3.73693,3.74071,6400000.0
2007-07-19 23:06:00,3.74003,3.74578,3.73664,3.74566,6760000.0
2007-07-19 23:07:00,3.74613,3.74616,3.74613,3.74616,1130000.0
2007-07-19 23:08:00,3.7366,3.74592,3.7366,3.74433,5260000.0
2007-07-19 23:09:00,3.73395,3.74554,3.73395,3.73657,4890000.0
2007-07-19 23:10:00,3.74605,3.74754,3.74161,3.7471,6770000.0
2007-07-19 23:11:00,3.74554,3.74857,3.74047,3.74733,4140000.0
2007-07-19 23:12:00,3.74103,3.74751,3.74074,3.74074,9770000.0
2007-07-19 23:13:00,3.74133,3.7471,3.74133,3.74549,5270000.0
2007-07-19 23:14:00,3.74607,3.74965,3.73847,3.74508,6760000.0
2007-07-19 23:15:00,3.74521,3.75016,3.7426,3.74604,4140000.0
2007-07-19 23:16:00,3.741,3.74431,3.73885,3.73885,4130000.0
2007-07-19 23:17:00,3.74288,3.74505,3.74279,3.74431,2640000.0
2007-07-19 23:18:00,3.74407,3.74516,3.73762,3.74485,7880000.0
2007-07-19 23:19:00,3.74172,3.7482,3.74172,3.74591,5630000.0
2007-07-19 23:20:00,3.74214,3.74915,3.73856,3.74564,6390000.0
2007-07-19 23:21:00,3.74541,3.74541,3.73598,3.74008,4130000.0
2007-07-19 23:22:00,3.74278,3.74861,3.73843,3.7465,6770000.0
2007-07-19 23:25:00,3.7422,3.74636,3.74176,3.74636,4130000.0
2007-07-19 23:26:00,3.74095,3.74711,3.74095,3.74128,7880000.0
2007-07-19 23:27:00,3.74169,3.74642,3.73668,3.74498,4880000.0
2007-07-19 23:28:00,3.74493,3.74538,3.73608,3.74467,6000000.0
2007-07-19 23:29:00,3.74101,3.74679,3.73584,3.74154,8650000.0
2007-07-19 23:30:00,3.74729,3.74893,3.74241,3.74893,5260000.0
2007-07-19 23:31:00,3.74414,3.74531,3.74075,3.74472,5250000.0
2007-07-19 23:32:00,3.74558,3.74558,3.74062,3.74339,6020000.0
2007-07-19 23:35:00,3.74612,3.74848,3.73706,3.74214,6400000.0
2007-07-19 23:36:00,3.74464,3.7447,3.73619,3.73619,5260000.0
2007-07-19 23:37:00,3.74375,3.74375,3.74022,3.74112,2250000.0
2007-07-19 23:38:00,3.74428,3.74573,3.7344,3.74476,4920000.0
2007-07-19 23:39:00,3.73951,3.74488,3.73662,3.74131,5260000.0
2007-07-19 23:43:00,3.73979,3.74612,3.73979,3.74612,4510000.0
2007-07-19 23:44:00,3.74456,3.74456,3.73511,3.74033,4880000.0
2007-07-19 23:45:00,3.74609,3.74895,3.74609,3.74895,1130000.0
2007-07-19 23:46:00,3.74536,3.74578,3.74108,3.74576,3760000.0
2007-07-19 23:47:00,3.74458,3.7453,3.7384,3.74299,5640000.0
2007-07-19 23:48:00,3.74648,3.74706,3.74522,3.74644,5260000.0
2007-07-19 23:49:00,3.74507,3.74649,3.73673,3.73673,6000000.0
2007-07-19 23:51:00,3.73612,3.74448,3.73388,3.74377,4890000.0
2007-07-19 23:55:00,3.73998,3.74548,3.73454,3.74548,2640000.0
2007-07-19 23:56:00,3.73672,3.74489,3.73672,3.74489,1130000.0
2007-07-19 23:58:00,3.74172,3.74404,3.73634,3.74088,4150000.0
2007-07-20 00:00:00,3.75148,3.75148,3.74072,3.74572,9410000.0
2007-07-20 00:02:00,3.73762,3.74489,3.73762,3.74489,4140000.0
2007-07-20 00:03:00,3.74492,3.74492,3.73702,3.73702,2270000.0
2007-07-20 00:04:00,3.73759,3.74606,3.73595,3.74017,3770000.0
2007-07-20 00:05:00,3.73507,3.74452,3.73507,3.74329,5650000.0
2007-07-20 00:06:00,3.73926,3.74423,3.73469,3.74232,5630000.0
2007-07-20 00:14:00,3.74323,3.74323,3.73372,3.74169,6400000.0
2007-07-20 00:15:00,3.7443,3.74504,3.73651,3.73689,10150000.0
2007-07-20 00:16:00,3.74137,3.74294,3.73529,3.74294,4520000.0
2007-07-20 00:17:00,3.7367,3.74253,3.73591,3.74253,5260000.0
2007-07-20 00:22:00,3.73902,3.74413,3.73356,3.73963,10500000.0
2007-07-20 00:23:00,3.74149,3.74149,3.74129,3.74129,760000.0
2007-07-20 00:25:00,3.74216,3.74216,3.74216,3.74216,380000.0
2007-07-20 00:26:00,3.74231,3.74239,3.73666,3.74239,6760000.0
2007-07-20 00:27:00,3.74277,3.74593,3.73614,3.73614,4520000.0
2007-07-20 00:28:00,3.74286,3.74308,3.74286,3.74308,1500000.0
2007-07-20 00:29:00,3.74353,3.74353,3.73783,3.74332,7530000.0
2007-07-20 00:30:00,3.74413,3.74613,3.73916,3.74613,5260000.0
2007-07-20 00:32:00,3.73958,3.74335,3.73654,3.74259,3750000.0
2007-07-20 00:33:00,3.73696,3.74332,3.73632,3.73996,3380000.0
2007-07-20 00:34:00,3.74219,3.74276,3.73668,3.74182,3010000.0
2007-07-20 00:35:00,3.74056,3.74517,3.73418,3.73418,7140000.0
2007-07-20 00:36:00,3.73489,3.7447,3.73489,3.74326,3750000.0
2007-07-20 00:37:00,3.73632,3.74344,3.73632,3.74068,6010000.0
2007-07-20 00:38:00,3.74271,3.74271,3.73851,3.73869,3750000.0
2007-07-20 00:40:00,3.74182,3.74386,3.73667,3.74089,7130000.0
2007-07-20 00:43:00,3.73874,3.74235,3.7364,3.74219,4130000.0
2007-07-20 00:44:00,3.73384,3.74189,3.73384,3.7356,4140000.0
2007-07-20 00:45:00,3.7436,3.75035,3.73792,3.73792,5650000.0
2007-07-20 00:46:00,3.74224,3.74432,3.73467,3.74004,6410000.0
2007-07-20 00:47:00,3.74338,3.74338,3.74338,3.74338,750000.0
2007-07-20 00:48:00,3.7396,3.7396,3.738,3.738,1500000.0
2007-07-20 00:49:00,3.74329,3.74329,3.73793,3.73801,3380000.0
2007-07-20 00:50:00,3.73886,3.74549,3.73454,3.73454,4140000.0
2007-07-20 00:51:00,3.74289,3.74302,3.73353,3.73944,4520000.0
2007-07-20 00:52:00,3.74379,3.74708,3.73362,3.73362,7880000.0
2007-07-20 00:55:00,3.74315,3.74333,3.73293,3.74259,5630000.0
2007-07-20 00:56:00,3.74236,3.74236,3.73188,3.73188,4510000.0
2007-07-20 00:57:00,3.74157,3.74368,3.73639,3.74156,7890000.0
2007-07-20 00:59:00,3.7416,3.74288,3.73427,3.73427,4880000.0
2007-07-20 01:00:00,3.73172,3.7438,3.73046,3.7438,9010000.0
2007-07-20 01:01:00,3.74193,3.74227,3.73643,3.7375,4510000.0
2007-07-20 01:02:00,3.73771,3.7439,3.73771,3.74204,5630000.0
2007-07-20 01:05:00,3.73816,3.74299,3.73369,3.74181,6380000.0
2007-07-20 01:06:00,3.74245,3.74363,3.73413,3.74188,12390000.0
2007-07-20 01:07:00,3.74251,3.74327,3.7378,3.73876,4880000.0
2007-07-20 01:10:00,3.7336,3.74278,3.7336,3.74278,3010000.0
2007-07-20 01:11:00,3.74183,3.7432,3.73389,3.73879,4510000.0
2007-07-20 01:12:00,3.74296,3.74308,3.73372,3.74048,4890000.0
2007-07-20 01:13:00,3.73967,3.7434,3.73402,3.74199,6020000.0
2007-07-20 01:15:00,3.74619,3.74619,3.73802,3.74221,4880000.0
2007-07-20 01:16:00,3.74171,3.74303,3.73643,3.74178,5640000.0
2007-07-20 01:19:00,3.73854,3.74319,3.73451,3.74012,3010000.0
2007-07-20 01:20:00,3.74265,3.74312,3.73778,3.73937,3770000.0
2007-07-20 01:21:00,3.7416,3.74416,3.73465,3.73839,3770000.0
2007-07-20 01:22:00,3.74312,3.74312,3.73673,3.73714,5640000.0
2007-07-20 01:23:00,3.74334,3.74385,3.73499,3.74369,4510000.0
2007-07-20 01:24:00,3.73782,3.74279,3.73706,3.74279,4520000.0
2007-07-20 01:25:00,3.73869,3.73921,3.73458,3.73458,2250000.0
2007-07-20 01:26:00,3.74003,3.74642,3.73727,3.73727,5630000.0
2007-07-20 01:27:00,3.73708,3.74236,3.73178,3.73714,6030000.0
2007-07-20 01:30:00,3.73427,3.7445,3.7336,3.7445,8650000.0
2007-07-20 01:31:00,3.73883,3.74493,3.73457,3.73457,7530000.0
2007-07-20 01:32:00,3.74308,3.74464,3.73353,3.73353,7140000.0
2007-07-20 01:33:00,3.74432,3.74538,3.73562,3.74394,4510000.0
2007-07-20 01:34:00,3.73748,3.74282,3.73318,3.74282,3760000.0
2007-07-20 01:35:00,3.73442,3.74895,3.73442,3.7443,4890000.0
2007-07-20 01:36:00,3.7376,3.74869,3.73697,3.74079,6390000.0
2007-07-20 01:37:00,3.74617,3.74625,3.73683,3.74625,6010000.0
2007-07-20 01:39:00,3.74388,3.74567,3.73427,3.74008,5270000.0
2007-07-20 01:41:00,3.74632,3.74632,3.73635,3.74595,6770000.0
2007-07-20 01:42:00,3.74073,3.74536,3.74073,3.74503,4890000.0
2007-07-20 01:44:00,3.73918,3.74563,3.73821,3.74102,6390000.0
2007-07-20 01:45:00,3.75058,3.75108,3.74523,3.75058,13520000.0
2007-07-20 01:47:00,3.74561,3.74561,3.73899,3.74045,4500000.0
2007-07-20 01:50:00,3.74236,3.74894,3.74236,3.74704,7510000.0
2007-07-20 01:51:00,3.74288,3.74917,3.74137,3.74375,8640000.0
2007-07-20 01:52:00,3.74406,3.74577,3.7363,3.7363,3010000.0
2007-07-20 01:54:00,3.74672,3.74672,3.7412,3.74537,5260000.0
2007-07-20 01:55:00,3.74582,3.74633,3.74089,3.74089,3010000.0
2007-07-20 01:56:00,3.74648,3.74648,3.74198,3.74636,3000000.0
2007-07-20 01:57:00,3.7465,3.7465,3.73942,3.74648,4150000.0
2007-07-20 01:58:00,3.74119,3.74541,3.73634,3.73634,11630000.0
2007-07-20 02:00:00,3.74807,3.75097,3.73852,3.74477,9780000.0
2007-07-20 02:03:00,3.74508,3.74673,3.73711,3.74638,6770000.0
2007-07-20 02:04:00,3.7444,3.74668,3.73527,3.73843,7140000.0
2007-07-20 02:05:00,3.74103,3.74493,3.73607,3.74227,6010000.0
2007-07-20 02:06:00,3.73693,3.74711,3.73693,3.74193,6760000.0
2007-07-20 02:08:00,3.74631,3.74636,3.73684,3.74636,4530000.0
2007-07-20 02:10:00,3.74692,3.75053,3.73775,3.74277,4900000.0
2007-07-20 02:11:00,3.73703,3.74566,3.73605,3.73605,3770000.0
2007-07-20 02:12:00,3.73698,3.74988,3.73698,3.74721,5260000.0
2007-07-20 02:15:00,3.74842,3.74952,3.74043,3.74891,6000000.0
2007-07-20 02:25:00,3.74488,3.74551,3.74076,3.74551,3750000.0
2007-07-20 02:26:00,3.74629,3.74629,3.73561,3.7411,4170000.0
2007-07-20 02:27:00,3.73992,3.74548,3.73737,3.74548,4150000.0
2007-07-20 02:30:00,3.74458,3.74859,3.74458,3.74859,1500000.0
2007-07-20 02:32:00,3.74072,3.74607,3.74058,3.74058,8660000.0
2007-07-20 02:33:00,3.74124,3.74678,3.73692,3.74212,4510000.0
2007-07-20 02:34:00,3.74567,3.7462,3.7392,3.74561,5260000.0
2007-07-20 02:38:00,3.73737,3.74797,3.73737,3.74625,4520000.0
2007-07-20 02:41:00,3.74232,3.74789,3.73773,3.74641,4180000.0
2007-07-20 02:44:00,3.74182,3.74655,3.73756,3.74466,5260000.0
2007-07-20 02:45:00,3.74919,3.75042,3.74338,3.74338,3770000.0
2007-07-20 02:46:00,3.74633,3.74639,3.73803,3.74619,3400000.0
2007-07-20 02:48:00,3.74129,3.74626,3.74087,3.74608,4150000.0
2007-07-20 02:49:00,3.74527,3.74527,3.73735,3.74016,4920000.0
2007-07-20 02:50:00,3.73642,3.74127,3.73642,3.74077,3020000.0
2007-07-20 02:53:00,3.73695,3.74482,3.73695,3.7409,2260000.0
2007-07-20 02:54:00,3.74457,3.74808,3.73728,3.73728,4890000.0
2007-07-20 02:55:00,3.73657,3.74511,3.73657,3.74125,3390000.0
2007-07-20 02:56:00,3.74718,3.74907,3.73897,3.74704,5650000.0
2007-07-20 02:59:00,3.73795,3.74996,3.73795,3.7421,6770000.0
2007-07-20 03:00:00,3.74325,3.75287,3.74122,3.74122,4140000.0
2007-07-20 03:01:00,3.74556,3.74556,3.73456,3.73563,4890000.0
2007-07-20 03:03:00,3.74447,3.74643,3.73725,3.74511,4140000.0
2007-07-20 03:04:00,3.74613,3.74613,3.73651,3.73651,4880000.0
2007-07-20 03:06:00,3.74665,3.74665,3.73552,3.74073,9040000.0
2007-07-20 03:09:00,3.74636,3.74784,3.73853,3.74411,4170000.0
2007-07-20 03:10:00,3.74498,3.74498,3.73546,3.7406,3030000.0
2007-07-20 03:12:00,3.7423,3.74746,3.73758,3.7416,3770000.0
2007-07-20 03:13:00,3.74577,3.74577,3.73506,3.74131,4890000.0
2007-07-20 03:15:00,3.74508,3.74646,3.73656,3.74098,5250000.0
2007-07-20 03:16:00,3.73699,3.74549,3.73699,3.74549,6390000.0
2007-07-20 03:18:00,3.74197,3.74782,3.74148,3.74148,4160000.0
2007-07-20 03:19:00,3.73889,3.74637,3.73562,3.74637,2650000.0
2007-07-20 03:20:00,3.74453,3.74453,3.7368,3.7368,1130000.0
2007-07-20 03:21:00,3.73677,3.74615,3.73649,3.73675,5260000.0
2007-07-20 03:24:00,3.74574,3.74629,3.73957,3.74567,7130000.0
2007-07-20 03:25:00,3.74262,3.74631,3.73972,3.74127,4530000.0
2007-07-20 03:30:00,3.74849,3.75443,3.73992,3.74324,9780000.0
2007-07-20 03:35:00,3.74471,3.74614,3.7409,3.74456,5270000.0
2007-07-20 03:36:00,3.73687,3.74806,3.7368,3.74616,7510000.0
2007-07-20 03:37:00,3.74538,3.74697,3.74152,3.74152,3400000.0
2007-07-20 03:39:00,3.74507,3.74667,3.74137,3.74518,3770000.0
2007-07-20 03:40:00,3.73877,3.74741,3.73741,3.74741,7510000.0
2007-07-20 03:41:00,3.73905,3.74803,3.7375,3.74599,4880000.0
2007-07-20 03:44:00,3.74068,3.74726,3.74068,3.74118,8300000.0
2007-07-20 03:45:00,3.74284,3.74806,3.74031,3.74308,6770000.0
2007-07-20 03:46:00,3.74181,3.74608,3.74123,3.742,4140000.0
2007-07-20 03:47:00,3.74112,3.7463,3.73923,3.74585,4890000.0
2007-07-20 03:48:00,3.74251,3.74518,3.73717,3.7415,5640000.0
2007-07-20 03:50:00,3.74534,3.74618,3.74086,3.74618,3400000.0
2007-07-20 03:52:00,3.74132,3.74674,3.73722,3.74519,5290000.0
2007-07-20 03:53:00,3.74077,3.74588,3.74039,3.74064,9400000.0
2007-07-20 03:54:00,3.7399,3.7454,3.73477,3.74063,4910000.0
2007-07-20 03:55:00,3.74539,3.74589,3.74071,3.74071,4500000.0
2007-07-20 03:56:00,3.74598,3.74775,3.74059,3.74172,4150000.0
2007-07-20 03:57:00,3.74058,3.74579,3.73923,3.7403,7920000.0
2007-07-20 03:59:00,3.7387,3.75004,3.7382,3.7382,6010000.0
2007-07-20 04:00:00,3.74703,3.74929,3.74257,3.74929,3380000.0
2007-07-20 04:01:00,3.74553,3.74594,3.73899,3.74477,4130000.0
2007-07-20 04:02:00,3.73818,3.74848,3.73814,3.7406,5260000.0
2007-07-20 04:04:00,3.74695,3.74908,3.73682,3.74144,10520000.0
2007-07-20 04:06:00,3.7472,3.74785,3.73696,3.74157,10150000.0
2007-07-20 04:09:00,3.74034,3.74707,3.7348,3.73611,11260000.0
2007-07-20 04:10:00,3.74572,3.74589,3.7361,3.73918,6380000.0
2007-07-20 04:11:00,3.74539,3.74539,3.73898,3.74124,3010000.0
2007-07-20 04:12:00,3.74222,3.74542,3.74064,3.74506,4130000.0
2007-07-20 04:13:00,3.7462,3.74687,3.74164,3.74565,2640000.0
2007-07-20 04:14:00,3.74568,3.74638,3.7383,3.74638,7880000.0
2007-07-20 04:15:00,3.74215,3.75,3.74215,3.75,9380000.0
2007-07-20 04:16:00,3.7447,3.74576,3.74062,3.74236,5640000.0
2007-07-20 04:18:00,3.74144,3.7467,3.74144,3.74291,4880000.0
2007-07-20 04:19:00,3.73979,3.74568,3.73858,3.74568,4500000.0
2007-07-20 04:20:00,3.74418,3.74666,3.73679,3.7415,7140000.0
2007-07-20 04:21:00,3.74102,3.74753,3.7409,3.74097,13520000.0
2007-07-20 04:22:00,3.7421,3.7421,3.73605,3.74158,4140000.0
2007-07-20 04:23:00,3.74094,3.74602,3.73662,3.74459,6010000.0
2007-07-20 04:24:00,3.74134,3.74511,3.7377,3.74112,7130000.0
2007-07-20 04:26:00,3.74483,3.74659,3.74111,3.74399,6390000.0
2007-07-20 04:27:00,3.74527,3.7466,3.73738,3.74533,7140000.0
2007-07-20 04:28:00,3.74678,3.74678,3.7362,3.74536,4890000.0
2007-07-20 04:29:00,3.74078,3.74514,3.74046,3.74067,3010000.0
2007-07-20 04:30:00,3.74576,3.74915,3.73959,3.74728,12030000.0
2007-07-20 04:33:00,3.74205,3.74577,3.74205,3.74577,1130000.0
2007-07-20 04:34:00,3.74645,3.74663,3.74591,3.74591,3000000.0
2007-07-20 04:35:00,3.74081,3.74803,3.74072,3.74072,10140000.0
2007-07-20 04:36:00,3.74183,3.74259,3.73554,3.73554,4500000.0
2007-07-20 04:37:00,3.74442,3.74442,3.7429,3.7429,1130000.0
2007-07-20 04:40:00,3.74405,3.74543,3.73389,3.74446,6380000.0
2007-07-20 04:41:00,3.73975,3.74541,3.73975,3.74,6000000.0
2007-07-20 04:43:00,3.74068,3.74459,3.74068,3.74456,3770000.0
2007-07-20 04:44:00,3.74168,3.7477,3.73862,3.73862,6380000.0
2007-07-20 04:45:00,3.74808,3.75184,3.73965,3.7459,10510000.0
2007-07-20 04:46:00,3.74438,3.74623,3.7411,3.74451,7880000.0
2007-07-20 04:47:00,3.74454,3.74454,3.73769,3.74016,4880000.0
2007-07-20 04:48:00,3.74525,3.74581,3.7371,3.74111,5640000.0
2007-07-20 04:49:00,3.74229,3.74675,3.74106,3.74106,4880000.0
2007-07-20 04:50:00,3.73983,3.74516,3.73484,3.74038,6010000.0
2007-07-20 04:51:00,3.74509,3.74509,3.74292,3.74506,4880000.0
2007-07-20 04:52:00,3.74315,3.74596,3.73959,3.74596,4140000.0
2007-07-20 04:54:00,3.74567,3.7463,3.74102,3.74272,5250000.0
2007-07-20 04:59:00,3.74214,3.74688,3.74066,3.7462,5260000.0
2007-07-20 05:00:00,3.74445,3.75138,3.74152,3.74152,7150000.0
2007-07-20 05:01:00,3.74587,3.7505,3.73831,3.73831,7140000.0
2007-07-20 05:05:00,3.7395,3.74618,3.73544,3.74205,4890000.0
2007-07-20 05:06:00,3.73572,3.74458,3.73572,3.74294,2630000.0
2007-07-20 05:08:00,3.74647,3.74647,3.74101,3.74358,3400000.0
2007-07-20 05:09:00,3.7421,3.74923,3.74172,3.74172,9030000.0
2007-07-20 05:10:00,3.74149,3.74573,3.74149,3.74573,3390000.0
2007-07-20 05:11:00,3.74058,3.74595,3.74032,3.74595,5640000.0
2007-07-20 05:12:00,3.7465,3.74773,3.74199,3.74314,4890000.0
2007-07-20 05:13:00,3.74184,3.7454,3.74093,3.74444,4130000.0
2007-07-20 05:14:00,3.74471,3.74655,3.73583,3.74485,4890000.0
2007-07-20 05:15:00,3.74304,3.74896,3.74304,3.74896,1130000.0
2007-07-20 05:17:00,3.74159,3.74527,3.73572,3.73692,6000000.0
2007-07-20 05:18:00,3.74262,3.74672,3.74014,3.74014,5260000.0
2007-07-20 05:19:00,3.74642,3.74642,3.74209,3.74584,4500000.0
2007-07-20 05:21:00,3.74585,3.74625,3.74267,3.74585,4130000.0
2007-07-20 05:22:00,3.74671,3.7477,3.74276,3.74634,6390000.0
2007-07-20 05:24:00,3.73952,3.74499,3.73806,3.74148,5640000.0
2007-07-20 05:28:00,3.74554,3.74664,3.73684,3.73684,4140000.0
2007-07-20 05:29:00,3.74259,3.7456,3.73578,3.73888,4900000.0
2007-07-20 05:30:00,3.74795,3.75012,3.74532,3.74616,3020000.0
2007-07-20 05:31:00,3.74535,3.7466,3.73673,3.74582,4510000.0
2007-07-20 05:32:00,3.74688,3.74688,3.74119,3.74581,4130000.0
2007-07-20 05:33:00,3.7463,3.74707,3.73851,3.74707,3010000.0
2007-07-20 05:35:00,3.74633,3.74633,3.7344,3.74408,10150000.0
2007-07-20 05:36:00,3.73994,3.74505,3.7352,3.74505,4890000.0
2007-07-20 05:37:00,3.73988,3.74631,3.73701,3.73701,2630000.0
2007-07-20 05:38:00,3.7348,3.74444,3.73094,3.74444,8260000.0
2007-07-20 05:42:00,3.73519,3.74435,3.73519,3.74435,4140000.0
2007-07-20 05:43:00,3.73608,3.74548,3.73576,3.73911,4880000.0
2007-07-20 05:45:00,3.74202,3.74858,3.73812,3.74768,6390000.0
2007-07-20 05:46:00,3.74622,3.74744,3.73883,3.74744,5260000.0
2007-07-20 05:47:00,3.74204,3.74613,3.73896,3.74481,4140000.0
2007-07-20 05:48:00,3.7464,3.7464,3.73861,3.74217,3750000.0
2007-07-20 05:49:00,3.74554,3.74618,3.7397,3.74618,4890000.0
2007-07-20 05:50:00,3.74237,3.74736,3.73878,3.74058,4910000.0
2007-07-20 05:51:00,3.74553,3.74842,3.73763,3.74296,5250000.0
2007-07-20 05:52:00,3.74563,3.74563,3.73681,3.73681,1130000.0
2007-07-20 05:53:00,3.74672,3.74729,3.73976,3.73976,3750000.0
2007-07-20 05:56:00,3.73712,3.74652,3.73693,3.74652,4520000.0
2007-07-20 05:57:00,3.74248,3.74888,3.74186,3.74186,4900000.0
2007-07-20 05:59:00,3.73662,3.74558,3.73662,3.74558,3760000.0
2007-07-20 06:00:00,3.73653,3.74901,3.73653,3.74901,3010000.0
2007-07-20 06:02:00,3.74518,3.74627,3.74518,3.74627,1880000.0
2007-07-20 06:03:00,3.74519,3.74678,3.74224,3.74635,3780000.0
2007-07-20 06:04:00,3.74518,3.74518,3.73499,3.74452,4890000.0
2007-07-20 06:05:00,3.74546,3.74659,3.73958,3.7453,5660000.0
2007-07-20 06:06:00,3.74019,3.74571,3.74019,3.74526,3400000.0
2007-07-20 06:07:00,3.74278,3.74727,3.73785,3.74685,5650000.0
2007-07-20 06:09:00,3.74008,3.74529,3.73708,3.74118,4890000.0
2007-07-20 06:10:00,3.73877,3.74518,3.73687,3.74518,3020000.0
2007-07-20 06:11:00,3.74528,3.74528,3.73263,3.7349,8670000.0
2007-07-20 06:15:00,3.73558,3.74909,3.73558,3.74909,4510000.0
2007-07-20 06:16:00,3.73654,3.74508,3.73654,3.74102,4510000.0
2007-07-20 06:18:00,3.74567,3.74811,3.73812,3.74653,3790000.0
2007-07-20 06:19:00,3.7426,3.74696,3.73787,3.74311,4510000.0
2007-07-20 06:21:00,3.73618,3.74517,3.73618,3.74072,3380000.0
2007-07-20 06:22:00,3.74092,3.74519,3.74092,3.74121,1140000.0
2007-07-20 06:23:00,3.73692,3.74567,3.73692,3.74567,4150000.0
2007-07-20 06:26:00,3.73955,3.74602,3.73662,3.73662,5630000.0
2007-07-20 06:27:00,3.74273,3.74657,3.73719,3.74571,5640000.0
2007-07-20 06:29:00,3.73791,3.74602,3.73662,3.73662,6770000.0
2007-07-20 06:30:00,3.746,3.74785,3.73853,3.73917,4890000.0
2007-07-20 06:32:00,3.74313,3.74673,3.74024,3.74355,4880000.0
2007-07-20 06:33:00,3.74608,3.74608,3.73541,3.73541,2250000.0
2007-07-20 06:35:00,3.74218,3.74218,3.74098,3.74098,1500000.0
2007-07-20 06:36:00,3.74559,3.74559,3.73939,3.74543,7130000.0
2007-07-20 06:37:00,3.73438,3.745,3.73234,3.745,6010000.0
2007-07-20 06:38:00,3.74539,3.74599,3.74131,3.74599,2250000.0
2007-07-20 06:39:00,3.74514,3.74514,3.74004,3.7411,3750000.0
2007-07-20 06:40:00,3.74196,3.74447,3.73419,3.73874,7880000.0
2007-07-20 06:41:00,3.74509,3.74644,3.73565,3.7398,5630000.0
2007-07-20 06:42:00,3.74694,3.74755,3.73701,3.74486,9410000.0
2007-07-20 06:45:00,3.74942,3.74942,3.74942,3.74942,750000.0
2007-07-20 06:46:00,3.74443,3.74572,3.73632,3.73632,8630000.0
2007-07-20 06:47:00,3.74569,3.74569,3.74273,3.74304,4130000.0
2007-07-20 06:48:00,3.74601,3.74625,3.73688,3.74396,6000000.0
2007-07-20 06:54:00,3.73984,3.74421,3.73447,3.74421,2260000.0
2007-07-20 06:55:00,3.74785,3.75039,3.73815,3.74207,8670000.0
2007-07-20 06:57:00,3.74094,3.74714,3.74061,3.74061,3770000.0
2007-07-20 06:58:00,3.74383,3.74383,3.74066,3.74066,1130000.0
2007-07-20 07:00:00,3.74456,3.74723,3.73433,3.74723,9020000.0
2007-07-20 07:01:00,3.74496,3.7469,3.741,3.74376,4150000.0
2007-07-20 07:02:00,3.73602,3.74551,3.73602,3.73962,6770000.0
2007-07-20 07:05:00,3.74382,3.74619,3.74091,3.74471,5260000.0
2007-07-20 07:06:00,3.7353,3.7454,3.7353,3.74278,8650000.0
2007-07-20 07:07:00,3.74059,3.7454,3.74009,3.7451,3760000.0
2007-07-20 07:08:00,3.74433,3.74483,3.73926,3.74451,4520000.0
2007-07-20 07:09:00,3.7458,3.7458,3.74053,3.74429,6770000.0
2007-07-20 07:10:00,3.74313,3.7459,3.74048,3.7459,7510000.0
2007-07-20 07:11:00,3.74435,3.74435,3.73925,3.74089,7510000.0
2007-07-20 07:12:00,3.74307,3.74481,3.73985,3.74028,5630000.0
2007-07-20 07:13:00,3.74571,3.74595,3.73632,3.74358,6760000.0
2007-07-20 07:14:00,3.74073,3.74462,3.73582,3.74024,4880000.0
2007-07-20 07:15:00,3.74926,3.74992,3.74462,3.74988,4510000.0
2007-07-20 07:16:00,3.74391,3.74555,3.73568,3.74321,5640000.0
2007-07-20 07:17:00,3.74568,3.746,3.73937,3.746,2250000.0
2007-07-20 07:20:00,3.74113,3.7461,3.73721,3.73823,7130000.0
2007-07-20 07:21:00,3.7447,3.74606,3.73962,3.74481,4510000.0
2007-07-20 07:22:00,3.73516,3.74296,3.73388,3.73936,6010000.0
2007-07-20 07:23:00,3.74661,3.74705,3.73708,3.73708,5630000.0
2007-07-20 07:24:00,3.74377,3.74532,3.74377,3.74468,1880000.0
2007-07-20 07:25:00,3.74584,3.74719,3.74584,3.74651,2250000.0
2007-07-20 07:26:00,3.73884,3.74539,3.73564,3.7438,5250000.0
2007-07-20 07:27:00,3.7459,3.7459,3.73624,3.74582,6010000.0
2007-07-20 07:29:00,3.74497,3.74568,3.74033,3.74514,4890000.0
2007-07-20 07:30:00,3.74601,3.7497,3.73835,3.7497,6380000.0
2007-07-20 07:31:00,3.74748,3.7477,3.74267,3.7461,4900000.0
2007-07-20 07:32:00,3.74492,3.74492,3.73654,3.73887,5260000.0
2007-07-20 07:33:00,3.73548,3.74424,3.73548,3.74424,2250000.0
2007-07-20 07:34:00,3.74053,3.74613,3.7373,3.74126,4520000.0
2007-07-20 07:36:00,3.74056,3.74826,3.73821,3.74,6020000.0
2007-07-20 07:37:00,3.74069,3.74747,3.73704,3.7463,4900000.0
2007-07-20 07:38:00,3.74128,3.74534,3.73434,3.74373,10140000.0
2007-07-20 07:40:00,3.74694,3.74721,3.73702,3.73719,3020000.0
2007-07-20 07:41:00,3.74597,3.74597,3.73507,3.73644,7150000.0
2007-07-20 07:43:00,3.74085,3.74555,3.73846,3.74555,6000000.0
2007-07-20 07:44:00,3.74471,3.74596,3.74432,3.74587,5630000.0
2007-07-20 07:45:00,3.74257,3.74726,3.74257,3.74726,5250000.0
2007-07-20 07:47:00,3.73624,3.74516,3.73624,3.74516,1500000.0
2007-07-20 07:48:00,3.74565,3.74686,3.73684,3.73684,4140000.0
2007-07-20 07:49:00,3.74554,3.74728,3.73711,3.74434,4880000.0
2007-07-20 07:50:00,3.74498,3.74538,3.73625,3.74538,4880000.0
2007-07-20 07:51:00,3.73711,3.74895,3.73711,3.74354,5640000.0
2007-07-20 07:52:00,3.74547,3.74547,3.73636,3.74321,3780000.0
2007-07-20 07:53:00,3.73811,3.74965,3.73811,3.74669,5640000.0
2007-07-20 07:54:00,3.74077,3.74643,3.73552,3.73907,4880000.0
2007-07-20 07:55:00,3.74057,3.74527,3.73927,3.74178,4880000.0
2007-07-20 07:58:00,3.74552,3.74721,3.73852,3.74595,7130000.0
2007-07-20 07:59:00,3.74686,3.74814,3.73756,3.73756,9390000.0
2007-07-20 08:00:00,3.73264,3.74684,3.73264,3.74313,4130000.0
2007-07-20 08:01:00,3.74068,3.74738,3.74041,3.74643,3380000.0
2007-07-20 08:02:00,3.74374,3.74745,3.741,3.74686,4510000.0
2007-07-20 08:03:00,3.74109,3.74727,3.73651,3.74671,8280000.0
2007-07-20 08:04:00,3.74368,3.74473,3.74032,3.7413,3390000.0
2007-07-20 08:05:00,3.74636,3.74636,3.73955,3.73955,1500000.0
2007-07-20 08:06:00,3.7354,3.74686,3.7354,3.7461,9770000.0
2007-07-20 08:07:00,3.74544,3.74607,3.74402,3.74414,5640000.0
2007-07-20 08:08:00,3.73538,3.74364,3.73538,3.74019,3750000.0
2007-07-20 08:09:00,3.73993,3.74971,3.73993,3.74828,9790000.0
2007-07-20 08:10:00,3.74746,3.74843,3.74344,3.74646,4500000.0
2007-07-20 08:11:00,3.74674,3.74777,3.74306,3.74777,5260000.0
2007-07-20 08:12:00,3.73871,3.74665,3.73346,3.74665,10890000.0
2007-07-20 08:13:00,3.74569,3.74756,3.74066,3.74607,9760000.0
2007-07-20 08:14:00,3.73903,3.74979,3.73903,3.74144,6030000.0
2007-07-20 08:15:00,3.74726,3.74992,3.74235,3.74761,10510000.0
2007-07-20 08:17:00,3.74883,3.75112,3.74289,3.74289,5270000.0
2007-07-20 08:18:00,3.74582,3.74591,3.7355,3.74534,5630000.0
2007-07-20 08:19:00,3.74449,3.75004,3.73977,3.73977,5270000.0
2007-07-20 08:20:00,3.74488,3.75084,3.74015,3.74918,5280000.0
2007-07-20 08:21:00,3.74423,3.75077,3.74423,3.74955,5640000.0
2007-07-20 08:22:00,3.73825,3.75119,3.73825,3.75119,4140000.0
2007-07-20 08:23:00,3.74897,3.74946,3.73763,3.74938,6010000.0
2007-07-20 08:24:00,3.74712,3.74957,3.74315,3.74957,4880000.0
2007-07-20 08:25:00,3.74928,3.75244,3.74262,3.74446,6390000.0
2007-07-20 08:26:00,3.74633,3.74849,3.74273,3.74273,4140000.0
2007-07-20 08:27:00,3.74778,3.74778,3.73945,3.74499,5630000.0
2007-07-20 08:28:00,3.74549,3.75098,3.74178,3.74178,4520000.0
2007-07-20 08:29:00,3.74818,3.75074,3.74728,3.7485,4140000.0
2007-07-20 08:30:00,3.73949,3.7501,3.73817,3.74484,4510000.0
2007-07-20 08:31:00,3.75018,3.75274,3.74257,3.74973,4510000.0
2007-07-20 08:32:00,3.74883,3.75219,3.74571,3.74839,3770000.0
2007-07-20 08:33:00,3.74648,3.75138,3.7395,3.74449,7130000.0
2007-07-20 08:34:00,3.74709,3.751,3.74159,3.74159,6770000.0
2007-07-20 08:35:00,3.75082,3.75082,3.74125,3.74822,4890000.0
2007-07-20 08:36:00,3.74134,3.75142,3.74134,3.75142,6020000.0
2007-07-20 08:37:00,3.74492,3.7496,3.73935,3.74488,7140000.0
2007-07-20 08:38:00,3.75019,3.75164,3.7408,3.74639,6400000.0
2007-07-20 08:39:00,3.75046,3.75046,3.74191,3.74411,4880000.0
2007-07-20 08:40:00,3.74252,3.75401,3.74252,3.75228,3770000.0
2007-07-20 08:41:00,3.74088,3.74949,3.73852,3.74291,7510000.0
2007-07-20 08:42:00,3.75071,3.7531,3.74684,3.74935,7130000.0
2007-07-20 08:43:00,3.74584,3.75036,3.74419,3.74482,4140000.0
2007-07-20 08:44:00,3.74763,3.75382,3.74333,3.75163,11630000.0
2007-07-20 08:45:00,3.75128,3.75185,3.74175,3.75034,7140000.0
2007-07-20 08:46:00,3.74875,3.74903,3.73766,3.74428,5640000.0
2007-07-20 08:47:00,3.74367,3.75055,3.74087,3.75055,6030000.0
2007-07-20 08:48:00,3.74956,3.75151,3.74121,3.74121,6770000.0
2007-07-20 08:49:00,3.74842,3.75007,3.74363,3.74489,6020000.0
2007-07-20 08:50:00,3.74674,3.74826,3.73791,3.73862,8250000.0
2007-07-20 08:51:00,3.7414,3.74811,3.74103,3.74602,3770000.0
2007-07-20 08:52:00,3.74055,3.74736,3.74055,3.74415,4140000.0
2007-07-20 08:53:00,3.74804,3.74869,3.73717,3.74569,7500000.0
2007-07-20 08:54:00,3.74392,3.7489,3.73814,3.74723,6010000.0
2007-07-20 08:55:00,3.74593,3.7487,3.73582,3.73582,5260000.0
2007-07-20 08:56:00,3.7476,3.75029,3.73971,3.73971,6400000.0
2007-07-20 08:57:00,3.74886,3.74886,3.7391,3.74347,6380000.0
2007-07-20 08:58:00,3.74107,3.74717,3.73376,3.74579,7880000.0
2007-07-20 08:59:00,3.74349,3.74742,3.73764,3.73857,5260000.0
2007-07-20 09:00:00,3.7441,3.74647,3.74139,3.74438,4130000.0
2007-07-20 09:01:00,3.74257,3.74726,3.73764,3.74691,7510000.0
2007-07-20 09:02:00,3.74527,3.74758,3.73979,3.74246,5640000.0
2007-07-20 09:03:00,3.74442,3.74442,3.73082,3.74385,4880000.0
2007-07-20 09:04:00,3.74055,3.74608,3.73672,3.74608,4880000.0
2007-07-20 09:05:00,3.74034,3.74825,3.73918,3.74755,4510000.0
2007-07-20 09:06:00,3.74032,3.74507,3.73512,3.74452,10530000.0
2007-07-20 09:07:00,3.74769,3.74769,3.7395,3.74702,7510000.0
2007-07-20 09:08:00,3.74506,3.74585,3.73823,3.74585,1880000.0
2007-07-20 09:09:00,3.73928,3.74663,3.73885,3.73885,5260000.0
2007-07-20 09:10:00,3.74552,3.74552,3.73311,3.74411,4510000.0
2007-07-20 09:11:00,3.74723,3.74824,3.73828,3.74175,10520000.0
2007-07-20 09:12:00,3.74676,3.74817,3.73717,3.73717,5630000.0
2007-07-20 09:13:00,3.7412,3.74505,3.73739,3.73739,4520000.0
2007-07-20 09:14:00,3.74437,3.75204,3.73866,3.74792,14670000.0
2007-07-20 09:15:00,3.74443,3.75016,3.73902,3.74103,4510000.0
2007-07-20 09:16:00,3.74677,3.74677,3.74083,3.74209,7130000.0
2007-07-20 09:17:00,3.74233,3.74853,3.73823,3.74371,6400000.0
2007-07-20 09:18:00,3.74793,3.74793,3.73731,3.73903,3010000.0
2007-07-20 09:19:00,3.74168,3.74801,3.73798,3.74801,6000000.0
2007-07-20 09:20:00,3.74655,3.74699,3.7385,3.74649,7510000.0
2007-07-20 09:21:00,3.73766,3.74737,3.73766,3.74277,7140000.0
2007-07-20 09:22:00,3.74575,3.75019,3.73923,3.74512,10510000.0
2007-07-20 09:23:00,3.74214,3.74947,3.74214,3.74845,7140000.0
2007-07-20 09:24:00,3.74535,3.74632,3.73522,3.74632,5270000.0
2007-07-20 09:25:00,3.74634,3.74722,3.73665,3.73721,6020000.0
2007-07-20 09:26:00,3.74363,3.74632,3.73813,3.74312,4510000.0
2007-07-20 09:27:00,3.74689,3.74759,3.74042,3.74517,5250000.0
2007-07-20 09:28:00,3.74032,3.75076,3.74032,3.74121,5260000.0
2007-07-20 09:29:00,3.74211,3.74407,3.73271,3.73384,12770000.0
2007-07-20 09:30:00,3.74678,3.74861,3.74284,3.74762,4880000.0
2007-07-20 09:31:00,3.74363,3.74738,3.74065,3.74255,4890000.0
2007-07-20 09:32:00,3.74083,3.7481,3.74083,3.74809,4880000.0
2007-07-20 09:33:00,3.74623,3.74732,3.73772,3.7469,6010000.0
2007-07-20 09:34:00,3.74196,3.74561,3.73902,3.74346,6760000.0
2007-07-20 09:35:00,3.74677,3.74714,3.74085,3.74437,5260000.0
2007-07-20 09:36:00,3.73879,3.74813,3.73833,3.74689,8630000.0
2007-07-20 09:37:00,3.74881,3.74881,3.74181,3.74782,5640000.0
2007-07-20 09:38:00,3.74729,3.74892,3.73976,3.73976,3760000.0
2007-07-20 09:39:00,3.74723,3.74723,3.73484,3.74544,6760000.0
2007-07-20 09:40:00,3.74737,3.74817,3.739,3.739,7140000.0
2007-07-20 09:41:00,3.74343,3.74727,3.73468,3.73989,6010000.0
2007-07-20 09:42:00,3.74168,3.74719,3.74126,3.74517,6760000.0
2007-07-20 09:43:00,3.74384,3.74646,3.73733,3.74441,4140000.0
2007-07-20 09:44:00,3.7485,3.74997,3.74311,3.74883,11650000.0
2007-07-20 09:45:00,3.74654,3.74865,3.73822,3.74865,5260000.0
2007-07-20 09:46:00,3.74934,3.75106,3.74176,3.75009,4150000.0
2007-07-20 09:47:00,3.74854,3.74854,3.74333,3.74822,6400000.0
2007-07-20 09:48:00,3.74817,3.74817,3.73777,3.73851,4510000.0
2007-07-20 09:49:00,3.73872,3.7486,3.73872,3.74746,4510000.0
2007-07-20 09:50:00,3.73839,3.74826,3.73635,3.74826,6390000.0
2007-07-20 09:51:00,3.74752,3.74871,3.74173,3.74466,4510000.0
2007-07-20 09:52:00,3.74573,3.7494,3.74573,3.74597,4140000.0
2007-07-20 09:53:00,3.74692,3.749,3.736,3.73916,6770000.0
2007-07-20 09:54:00,3.74984,3.74989,3.74285,3.74871,6770000.0
2007-07-20 09:55:00,3.74895,3.74942,3.73869,3.73869,4880000.0
2007-07-20 09:56:00,3.74717,3.74848,3.73962,3.74208,4160000.0
2007-07-20 09:57:00,3.74626,3.74971,3.74213,3.74282,4880000.0
2007-07-20 09:58:00,3.75005,3.75068,3.74014,3.74879,6760000.0
2007-07-20 09:59:00,3.74954,3.75189,3.73936,3.75134,11280000.0
2007-07-20 10:00:00,3.75116,3.75116,3.74054,3.74668,5260000.0
2007-07-20 10:01:00,3.74568,3.74965,3.7451,3.74864,4510000.0
2007-07-20 10:02:00,3.75035,3.75287,3.74086,3.75111,7140000.0
2007-07-20 10:03:00,3.74406,3.7484,3.73571,3.74393,11260000.0
2007-07-20 10:04:00,3.74874,3.75095,3.7435,3.7435,6390000.0
2007-07-20 10:05:00,3.75106,3.75106,3.74486,3.74586,5630000.0
2007-07-20 10:06:00,3.74951,3.74991,3.73942,3.74991,4890000.0
2007-07-20 10:07:00,3.75072,3.75072,3.73681,3.74007,5260000.0
2007-07-20 10:08:00,3.7511,3.75281,3.74703,3.75174,9010000.0
2007-07-20 10:09:00,3.75272,3.7572,3.74392,3.75263,6400000.0
2007-07-20 10:10:00,3.74359,3.75232,3.74206,3.75232,6400000.0
2007-07-20 10:11:00,3.74757,3.75109,3.73952,3.75109,9410000.0
2007-07-20 10:12:00,3.7503,3.75215,3.74475,3.74725,6020000.0
2007-07-20 10:13:00,3.75185,3.75341,3.74739,3.75083,6380000.0
2007-07-20 10:14:00,3.74671,3.75169,3.74226,3.74552,11660000.0
2007-07-20 10:15:00,3.74712,3.7513,3.74238,3.7513,6760000.0
2007-07-20 10:16:00,3.75038,3.75038,3.74217,3.74842,4140000.0
2007-07-20 10:17:00,3.74519,3.74842,3.73989,3.74216,4520000.0
2007-07-20 10:18:00,3.74447,3.74977,3.73828,3.74525,3770000.0
2007-07-20 10:19:00,3.74896,3.74976,3.74082,3.74467,7510000.0
2007-07-20 10:20:00,3.7504,3.75279,3.74155,3.74768,9020000.0
2007-07-20 10:21:00,3.74135,3.74949,3.73806,3.74949,10520000.0
2007-07-20 10:22:00,3.74458,3.74974,3.738,3.74258,6010000.0
2007-07-20 10:23:00,3.74367,3.75384,3.74367,3.74829,4140000.0
2007-07-20 10:24:00,3.74933,3.74977,3.74187,3.74778,7510000.0
2007-07-20 10:25:00,3.74134,3.7472,3.74134,3.74255,4890000.0
2007-07-20 10:26:00,3.74886,3.75153,3.74432,3.74547,5280000.0
2007-07-20 10:27:00,3.75114,3.75114,3.74103,3.74975,5260000.0
2007-07-20 10:28:00,3.74589,3.75013,3.74394,3.74523,4140000.0
2007-07-20 10:29:00,3.74782,3.75263,3.74052,3.74773,16900000.0
2007-07-20 10:30:00,3.75081,3.75081,3.7434,3.75071,7140000.0
2007-07-20 10:31:00,3.75044,3.75045,3.73793,3.74907,9390000.0
2007-07-20 10:32:00,3.7484,3.753,3.74268,3.74762,5260000.0
2007-07-20 10:33:00,3.74652,3.75147,3.74077,3.74973,5260000.0
2007-07-20 10:34:00,3.74836,3.74909,3.73711,3.74107,7140000.0
2007-07-20 10:35:00,3.74762,3.75194,3.74495,3.74495,4520000.0
2007-07-20 10:36:00,3.75052,3.75125,3.7444,3.74996,5640000.0
2007-07-20 10:37:00,3.74833,3.75137,3.74457,3.75137,7140000.0
2007-07-20 10:38:00,3.74699,3.75107,3.7448,3.74903,6010000.0
2007-07-20 10:39:00,3.74421,3.75178,3.74421,3.74748,4510000.0
2007-07-20 10:40:00,3.75198,3.75198,3.73926,3.74998,6380000.0
2007-07-20 10:41:00,3.74829,3.75067,3.74023,3.75067,5260000.0
2007-07-20 10:42:00,3.74698,3.75165,3.74111,3.745,5640000.0
2007-07-20 10:43:00,3.74887,3.75301,3.74244,3.74611,6760000.0
2007-07-20 10:44:00,3.74526,3.75001,3.74296,3.74796,5640000.0
2007-07-20 10:45:00,3.75105,3.75122,3.74421,3.75122,6010000.0
2007-07-20 10:46:00,3.75078,3.75078,3.7432,3.74985,4510000.0
2007-07-20 10:47:00,3.74681,3.75184,3.74681,3.75184,4880000.0
2007-07-20 10:48:00,3.75275,3.75448,3.74541,3.74769,6390000.0
2007-07-20 10:49:00,3.74359,3.75067,3.7434,3.7434,6400000.0
2007-07-20 10:50:00,3.75165,3.75165,3.74405,3.74915,5660000.0
2007-07-20 10:51:00,3.74738,3.75289,3.7389,3.74828,5260000.0
2007-07-20 10:52:00,3.7512,3.75216,3.74525,3.7492,4890000.0
2007-07-20 10:53:00,3.75118,3.75245,3.74313,3.7516,5640000.0
2007-07-20 10:54:00,3.74942,3.75368,3.744,3.75289,5630000.0
2007-07-20 10:55:00,3.74782,3.75112,3.74591,3.75112,7510000.0
2007-07-20 10:56:00,3.74531,3.75169,3.74037,3.74518,7510000.0
2007-07-20 10:57:00,3.74521,3.75219,3.74443,3.75219,4900000.0
2007-07-20 10:58:00,3.74997,3.75106,3.7457,3.75055,4510000.0
2007-07-20 10:59:00,3.75033,3.75034,3.74014,3.75034,5270000.0
2007-07-20 11:00:00,3.74692,3.75121,3.73847,3.74183,13520000.0
2007-07-20 11:01:00,3.75155,3.75189,3.74558,3.75081,4890000.0
2007-07-20 11:02:00,3.74479,3.75454,3.74093,3.74093,7140000.0
2007-07-20 11:03:00,3.74478,3.74853,3.74061,3.74332,6390000.0
2007-07-20 11:04:00,3.74476,3.75086,3.74128,3.74673,4880000.0
2007-07-20 11:05:00,3.74688,3.75178,3.74194,3.75178,6760000.0
2007-07-20 11:06:00,3.75018,3.75256,3.74336,3.75164,6390000.0
2007-07-20 11:07:00,3.74321,3.75263,3.74321,3.74669,6000000.0
2007-07-20 11:08:00,3.75011,3.75154,3.74026,3.75133,5640000.0
2007-07-20 11:09:00,3.75094,3.75191,3.74315,3.75191,5260000.0
2007-07-20 11:10:00,3.74806,3.75263,3.74119,3.74939,5270000.0
2007-07-20 11:11:00,3.75193,3.75259,3.7422,3.75218,6400000.0
2007-07-20 11:12:00,3.75101,3.75193,3.74181,3.75185,6400000.0
2007-07-20 11:13:00,3.7488,3.7511,3.74497,3.75086,4890000.0
2007-07-20 11:14:00,3.74607,3.7511,3.73893,3.75038,12750000.0
2007-07-20 11:15:00,3.74713,3.75219,3.74469,3.7508,5260000.0
2007-07-20 11:16:00,3.74313,3.75028,3.74176,3.74811,3780000.0
2007-07-20 11:17:00,3.74988,3.75014,3.74241,3.74244,3770000.0
2007-07-20 11:18:00,3.74966,3.75104,3.74229,3.75104,3400000.0
2007-07-20 11:19:00,3.74607,3.75089,3.7439,3.75089,3030000.0
2007-07-20 11:20:00,3.74254,3.75097,3.74254,3.75058,4510000.0
2007-07-20 11:21:00,3.75262,3.75298,3.74155,3.74873,7520000.0
2007-07-20 11:22:00,3.75097,3.75156,3.74949,3.75031,6020000.0
2007-07-20 11:23:00,3.75231,3.75231,3.74252,3.74881,4510000.0
2007-07-20 11:24:00,3.74516,3.75188,3.74224,3.74635,4880000.0
2007-07-20 11:25:00,3.74689,3.75079,3.74329,3.75079,5640000.0
2007-07-20 11:26:00,3.74662,3.75165,3.74481,3.75134,4510000.0
2007-07-20 11:27:00,3.75168,3.75222,3.74619,3.75222,7130000.0
2007-07-20 11:28:00,3.7487,3.75307,3.74276,3.75156,6390000.0
2007-07-20 11:29:00,3.74544,3.75254,3.74544,3.74885,10520000.0
2007-07-20 11:30:00,3.75209,3.75296,3.74306,3.74306,6380000.0
2007-07-20 11:31:00,3.74411,3.75217,3.74111,3.74961,4510000.0
2007-07-20 11:32:00,3.75047,3.75047,3.74016,3.74384,7510000.0
2007-07-20 11:33:00,3.75109,3.75349,3.74421,3.75127,4530000.0
2007-07-20 11:34:00,3.75285,3.75285,3.74634,3.7477,3770000.0
2007-07-20 11:35:00,3.74679,3.75074,3.74507,3.74989,5640000.0
2007-07-20 11:36:00,3.75192,3.75414,3.74248,3.74437,7520000.0
2007-07-20 11:37:00,3.75089,3.75118,3.74431,3.75118,6390000.0
2007-07-20 11:38:00,3.74709,3.74855,3.73912,3.74855,5260000.0
2007-07-20 11:39:00,3.74535,3.75459,3.74279,3.74953,3770000.0
2007-07-20 11:40:00,3.74282,3.74996,3.741,3.741,4140000.0
2007-07-20 11:41:00,3.74851,3.75099,3.74323,3.75001,6010000.0
2007-07-20 11:42:00,3.74861,3.7521,3.74684,3.74684,4510000.0
2007-07-20 11:43:00,3.74776,3.75185,3.74509,3.74931,7890000.0
2007-07-20 11:44:00,3.74938,3.7554,3.74658,3.74658,5260000.0
2007-07-20 11:45:00,3.74735,3.75251,3.74735,3.75177,4140000.0
2007-07-20 11:46:00,3.74945,3.75435,3.74479,3.74664,7880000.0
2007-07-20 11:47:00,3.74688,3.75223,3.74627,3.75201,4890000.0
2007-07-20 11:48:00,3.75172,3.75183,3.74092,3.75093,6760000.0
2007-07-20 11:49:00,3.74663,3.75102,3.74456,3.74686,6010000.0
2007-07-20 11:50:00,3.75171,3.75171,3.74082,3.74728,6380000.0
2007-07-20 11:51:00,3.7536,3.7536,3.74824,3.74886,4890000.0
2007-07-20 11:52:00,3.75212,3.75375,3.74605,3.75193,4880000.0
2007-07-20 11:53:00,3.75362,3.75382,3.74366,3.74366,7510000.0
2007-07-20 11:54:00,3.75249,3.75498,3.74844,3.74871,6020000.0
2007-07-20 11:55:00,3.74955,3.75216,3.74503,3.74897,4520000.0
2007-07-20 11:56:00,3.74882,3.753,3.74753,3.74908,4880000.0
2007-07-20 11:57:00,3.74519,3.75875,3.74519,3.74912,5270000.0
2007-07-20 11:58:00,3.74756,3.75088,3.74207,3.74337,5640000.0
2007-07-20 11:59:00,3.75024,3.75314,3.74708,3.75274,7520000.0
2007-07-20 12:00:00,3.74426,3.75135,3.74426,3.75135,4510000.0
2007-07-20 12:01:00,3.74349,3.75014,3.73884,3.74731,7510000.0
2007-07-20 12:02:00,3.75027,3.75228,3.74108,3.7518,7880000.0
2007-07-20 12:03:00,3.7467,3.75414,3.7457,3.75414,4510000.0
2007-07-20 12:04:00,3.75343,3.75422,3.74884,3.75239,6380000.0
2007-07-20 12:05:00,3.75132,3.75147,3.74368,3.7472,4890000.0
2007-07-20 12:06:00,3.74321,3.75222,3.74232,3.74232,5250000.0
2007-07-20 12:07:00,3.74257,3.75251,3.74206,3.74722,3780000.0
2007-07-20 12:08:00,3.74686,3.75192,3.73981,3.75192,4880000.0
2007-07-20 12:09:00,3.74799,3.75267,3.74577,3.74732,4890000.0
2007-07-20 12:10:00,3.74825,3.75164,3.74822,3.75014,4140000.0
2007-07-20 12:11:00,3.75351,3.75351,3.74246,3.74246,4510000.0
2007-07-20 12:12:00,3.75211,3.75286,3.7476,3.7476,6390000.0
2007-07-20 12:13:00,3.74907,3.75093,3.74478,3.74697,4880000.0
2007-07-20 12:14:00,3.75003,3.75395,3.74331,3.75251,5650000.0
2007-07-20 12:15:00,3.75295,3.7542,3.74825,3.75406,8660000.0
2007-07-20 12:16:00,3.75162,3.75217,3.74575,3.74879,3770000.0
2007-07-20 12:17:00,3.75286,3.75399,3.74673,3.74685,4510000.0
2007-07-20 12:18:00,3.75074,3.75374,3.74654,3.75275,6380000.0
2007-07-20 12:19:00,3.75373,3.75432,3.74561,3.74927,4140000.0
2007-07-20 12:20:00,3.75299,3.75299,3.7463,3.74736,5260000.0
2007-07-20 12:21:00,3.75454,3.75454,3.74797,3.75284,6760000.0
2007-07-20 12:22:00,3.7487,3.75552,3.7487,3.75552,4520000.0
2007-07-20 12:23:00,3.74979,3.75501,3.74581,3.74824,4520000.0
2007-07-20 12:24:00,3.74083,3.75503,3.74083,3.75392,7880000.0
2007-07-20 12:25:00,3.75267,3.75357,3.74268,3.7496,9400000.0
2007-07-20 12:26:00,3.75026,3.75435,3.74504,3.74504,7160000.0
2007-07-20 12:27:00,3.75416,3.75571,3.74712,3.75402,4510000.0
2007-07-20 12:28:00,3.75264,3.75264,3.74495,3.75219,5260000.0
2007-07-20 12:29:00,3.75205,3.75294,3.74584,3.75294,5630000.0
2007-07-20 12:30:00,3.75273,3.75401,3.74191,3.75401,16920000.0
2007-07-20 12:31:00,3.74847,3.75452,3.74847,3.75284,6010000.0
2007-07-20 12:32:00,3.74061,3.751,3.74061,3.74504,7130000.0
2007-07-20 12:33:00,3.75101,3.75419,3.7433,3.75419,3760000.0
2007-07-20 12:34:00,3.74423,3.74952,3.74402,3.74952,3770000.0
2007-07-20 12:35:00,3.74588,3.75074,3.74544,3.75002,4890000.0
2007-07-20 12:39:00,3.74528,3.75762,3.74528,3.75252,6400000.0
2007-07-20 12:40:00,3.74595,3.75599,3.74595,3.75123,5630000.0
2007-07-20 12:41:00,3.7476,3.75141,3.73956,3.75128,6010000.0
2007-07-20 12:42:00,3.74937,3.75681,3.74574,3.75404,7530000.0
2007-07-20 12:43:00,3.75027,3.7542,3.74846,3.74984,6390000.0
2007-07-20 12:44:00,3.74809,3.74936,3.74247,3.7469,6020000.0
2007-07-20 12:45:00,3.75237,3.75436,3.74241,3.74898,5260000.0
2007-07-20 12:46:00,3.75198,3.75345,3.7416,3.75216,4520000.0
2007-07-20 12:47:00,3.75126,3.75435,3.74829,3.75181,3770000.0
2007-07-20 12:48:00,3.7449,3.75525,3.7449,3.75031,5630000.0
2007-07-20 12:49:00,3.74823,3.75354,3.74347,3.7468,3770000.0
2007-07-20 12:50:00,3.75484,3.75484,3.74471,3.75003,4510000.0
2007-07-20 12:51:00,3.74559,3.75243,3.74559,3.75202,5260000.0
2007-07-20 12:52:00,3.75471,3.75471,3.74669,3.75392,4890000.0
2007-07-20 12:53:00,3.7532,3.75324,3.74466,3.75324,5640000.0
2007-07-20 12:54:00,3.75235,3.75658,3.74685,3.75542,4520000.0
2007-07-20 12:55:00,3.74916,3.75152,3.74594,3.75152,4880000.0
2007-07-20 12:56:00,3.74915,3.75405,3.74518,3.74673,5640000.0
2007-07-20 12:57:00,3.74343,3.75218,3.7395,3.75218,9780000.0
2007-07-20 12:58:00,3.7546,3.75607,3.74613,3.75415,7510000.0
2007-07-20 12:59:00,3.7556,3.7556,3.74581,3.75025,3780000.0
2007-07-20 13:00:00,3.75289,3.75484,3.74821,3.75126,6410000.0
2007-07-20 13:01:00,3.75007,3.75489,3.74303,3.75439,7520000.0
2007-07-20 13:02:00,3.7495,3.75471,3.74433,3.75276,5640000.0
2007-07-20 13:03:00,3.75046,3.75647,3.74392,3.75297,8260000.0
2007-07-20 13:04:00,3.7496,3.75337,3.74478,3.74985,5260000.0
2007-07-20 13:05:00,3.74676,3.75214,3.74076,3.75214,4890000.0
2007-07-20 13:06:00,3.74638,3.75308,3.74234,3.74234,5260000.0
2007-07-20 13:07:00,3.74974,3.75291,3.74702,3.74702,4510000.0
2007-07-20 13:08:00,3.74809,3.74974,3.74418,3.74809,5630000.0
2007-07-20 13:09:00,3.74509,3.75614,3.74212,3.75017,12780000.0
2007-07-20 13:10:00,3.74888,3.75408,3.74888,3.7527,4140000.0
2007-07-20 13:11:00,3.75374,3.75423,3.74403,3.75078,5250000.0
2007-07-20 13:12:00,3.75215,3.75511,3.74559,3.75012,6770000.0
2007-07-20 13:13:00,3.75275,3.75394,3.7438,3.75348,6760000.0
2007-07-20 13:14:00,3.74457,3.75262,3.74155,3.75201,9010000.0
2007-07-20 13:15:00,3.74729,3.75279,3.74623,3.74764,7140000.0
2007-07-20 13:17:00,3.74576,3.75052,3.74145,3.74837,5630000.0
2007-07-20 13:18:00,3.75115,3.75339,3.74309,3.75268,5650000.0
2007-07-20 13:19:00,3.74516,3.75234,3.74193,3.75234,5270000.0
2007-07-20 13:20:00,3.74909,3.75029,3.74236,3.74718,4150000.0
2007-07-20 13:21:00,3.75306,3.75306,3.74388,3.75065,7880000.0
2007-07-20 13:22:00,3.74072,3.75333,3.74072,3.74924,5270000.0
2007-07-20 13:23:00,3.75266,3.75266,3.74443,3.75001,6020000.0
2007-07-20 13:24:00,3.75254,3.75284,3.74701,3.75151,6770000.0
2007-07-20 13:25:00,3.75007,3.75238,3.74099,3.74907,6770000.0
2007-07-20 13:26:00,3.74938,3.75198,3.74696,3.75132,5260000.0
2007-07-20 13:27:00,3.74852,3.74883,3.74335,3.74432,6010000.0
2007-07-20 13:28:00,3.74505,3.75254,3.7422,3.75254,7510000.0
2007-07-20 13:29:00,3.75037,3.75322,3.74738,3.75322,4140000.0
2007-07-20 13:30:00,3.7482,3.75365,3.7482,3.75219,7520000.0
2007-07-20 13:31:00,3.75275,3.75275,3.74616,3.75156,3770000.0
2007-07-20 13:32:00,3.75305,3.75305,3.74801,3.74963,4890000.0
2007-07-20 13:33:00,3.75074,3.75331,3.74589,3.74623,4510000.0
2007-07-20 13:34:00,3.74876,3.75331,3.7481,3.75241,5260000.0
2007-07-20 13:35:00,3.75186,3.75279,3.74299,3.75167,4520000.0
2007-07-20 13:36:00,3.74729,3.75334,3.74135,3.75334,6760000.0
2007-07-20 13:37:00,3.75196,3.75305,3.74113,3.75305,6390000.0
2007-07-20 13:38:00,3.75015,3.75388,3.74497,3.74905,7510000.0
2007-07-20 13:39:00,3.75268,3.75268,3.74575,3.74575,4880000.0
2007-07-20 13:40:00,3.74312,3.75398,3.742,3.75326,6390000.0
2007-07-20 13:41:00,3.74954,3.74954,3.73993,3.73993,4900000.0
2007-07-20 13:42:00,3.74912,3.75272,3.74313,3.75207,6380000.0
2007-07-20 13:43:00,3.74519,3.75052,3.74112,3.75046,5640000.0
2007-07-20 13:44:00,3.75255,3.75294,3.74009,3.74805,9390000.0
2007-07-20 13:45:00,3.74828,3.75363,3.74473,3.75258,6770000.0
2007-07-20 13:46:00,3.74808,3.75468,3.74515,3.75442,8650000.0
2007-07-20 13:47:00,3.75367,3.75504,3.74825,3.74957,4890000.0
2007-07-20 13:48:00,3.74857,3.75787,3.74732,3.75619,5270000.0
2007-07-20 13:49:00,3.74858,3.75249,3.74858,3.75249,4890000.0
2007-07-20 13:50:00,3.75355,3.75433,3.74455,3.75389,6030000.0
2007-07-20 13:51:00,3.75438,3.75438,3.74664,3.74995,4880000.0
2007-07-20 13:52:00,3.74938,3.75404,3.74387,3.74387,6010000.0
2007-07-20 13:53:00,3.74764,3.75213,3.73972,3.747,10510000.0
2007-07-20 13:54:00,3.75049,3.75311,3.74282,3.74418,13160000.0
2007-07-20 13:55:00,3.75129,3.75433,3.74862,3.74862,7130000.0
2007-07-20 13:56:00,3.75393,3.75441,3.7479,3.75441,4510000.0
2007-07-20 13:57:00,3.74848,3.75149,3.74247,3.74798,6010000.0
2007-07-20 13:58:00,3.7456,3.75551,3.7456,3.7544,6010000.0
2007-07-20 13:59:00,3.75123,3.75466,3.7487,3.75129,7140000.0
2007-07-20 14:00:00,3.75362,3.75917,3.74572,3.74572,9790000.0
2007-07-20 14:01:00,3.7455,3.75227,3.74117,3.75134,3770000.0
2007-07-20 14:02:00,3.74865,3.75282,3.7399,3.74987,5650000.0
2007-07-20 14:03:00,3.74928,3.75389,3.74424,3.75339,12020000.0
2007-07-20 14:04:00,3.75378,3.75378,3.74304,3.74373,4510000.0
2007-07-20 14:05:00,3.74645,3.75273,3.74065,3.75273,5630000.0
2007-07-20 14:06:00,3.75046,3.75637,3.74605,3.74966,9760000.0
2007-07-20 14:07:00,3.75364,3.75364,3.74158,3.7535,6390000.0
2007-07-20 14:08:00,3.74484,3.75465,3.7445,3.75449,5630000.0
2007-07-20 14:09:00,3.74883,3.75193,3.74489,3.74893,5270000.0
2007-07-20 14:10:00,3.75485,3.75644,3.74498,3.75098,6020000.0
2007-07-20 14:11:00,3.75062,3.75398,3.74327,3.74792,7510000.0
2007-07-20 14:12:00,3.74884,3.75425,3.74367,3.75314,7140000.0
2007-07-20 14:13:00,3.74961,3.75512,3.7466,3.75488,6390000.0
2007-07-20 14:14:00,3.75379,3.75383,3.74339,3.75149,5250000.0
2007-07-20 14:15:00,3.75144,3.75324,3.74674,3.75059,7910000.0
2007-07-20 14:16:00,3.75393,3.75568,3.7463,3.75297,6390000.0
2007-07-20 14:17:00,3.75217,3.7536,3.74437,3.75272,6010000.0
2007-07-20 14:18:00,3.74867,3.75214,3.74307,3.75081,4530000.0
2007-07-20 14:19:00,3.75311,3.75311,3.74721,3.75112,5260000.0
2007-07-20 14:20:00,3.74556,3.75576,3.74513,3.74513,4140000.0
2007-07-20 14:21:00,3.74859,3.75245,3.74473,3.75245,6010000.0
2007-07-20 14:22:00,3.7506,3.75832,3.74677,3.74677,7510000.0
2007-07-20 14:23:00,3.74858,3.75406,3.74858,3.74907,6400000.0
2007-07-20 14:24:00,3.74643,3.75289,3.73881,3.74996,9760000.0
2007-07-20 14:25:00,3.74416,3.7549,3.74416,3.74422,9790000.0
2007-07-20 14:26:00,3.74784,3.75424,3.74669,3.74902,5630000.0
2007-07-20 14:27:00,3.75478,3.75594,3.7455,3.7553,6010000.0
2007-07-20 14:28:00,3.74983,3.75669,3.7494,3.75196,7140000.0
2007-07-20 14:29:00,3.75342,3.75559,3.74745,3.75559,4510000.0
2007-07-20 14:30:00,3.75369,3.75438,3.74661,3.75344,7520000.0
2007-07-20 14:31:00,3.75034,3.75514,3.74604,3.75457,5650000.0
2007-07-20 14:32:00,3.74492,3.75482,3.74358,3.75482,7150000.0
2007-07-20 14:33:00,3.75135,3.75597,3.74529,3.74674,6400000.0
2007-07-20 14:34:00,3.75009,3.75468,3.74957,3.75468,4880000.0
2007-07-20 14:35:00,3.75353,3.75519,3.74647,3.75429,4890000.0
2007-07-20 14:36:00,3.75338,3.75446,3.74354,3.75149,6390000.0
2007-07-20 14:37:00,3.75123,3.75412,3.74959,3.74959,4880000.0
2007-07-20 14:38:00,3.75145,3.75609,3.74895,3.7536,4910000.0
2007-07-20 14:39:00,3.75469,3.75469,3.74676,3.74676,5260000.0
2007-07-20 14:40:00,3.74997,3.75381,3.74786,3.74786,4140000.0
2007-07-20 14:41:00,3.75165,3.75257,3.74043,3.7477,4880000.0
2007-07-20 14:42:00,3.75185,3.75408,3.7443,3.7499,6400000.0
2007-07-20 14:43:00,3.75295,3.75473,3.74834,3.75165,7500000.0
2007-07-20 14:44:00,3.74914,3.74942,3.7394,3.74658,9010000.0
2007-07-20 14:45:00,3.75262,3.75481,3.74281,3.75481,8250000.0
2007-07-20 14:46:00,3.75324,3.75447,3.74587,3.74853,5640000.0
2007-07-20 14:47:00,3.75237,3.7541,3.74329,3.75197,5660000.0
2007-07-20 14:48:00,3.75354,3.75354,3.74485,3.75147,5630000.0
2007-07-20 14:49:00,3.75428,3.75428,3.7457,3.7534,6020000.0
2007-07-20 14:50:00,3.74819,3.75436,3.74819,3.75436,9020000.0
2007-07-20 14:51:00,3.74893,3.75413,3.74858,3.74858,5630000.0
2007-07-20 14:52:00,3.75246,3.75246,3.74091,3.7429,4520000.0
2007-07-20 14:53:00,3.75146,3.75338,3.74269,3.75256,6400000.0
2007-07-20 14:54:00,3.74793,3.75178,3.74528,3.75139,6750000.0
2007-07-20 14:55:00,3.75447,3.75447,3.74467,3.75164,7130000.0
2007-07-20 14:56:00,3.74079,3.75331,3.74079,3.74477,6010000.0
2007-07-20 14:57:00,3.74359,3.75516,3.74359,3.75516,6020000.0
2007-07-20 14:58:00,3.7428,3.75374,3.74223,3.74223,5260000.0
2007-07-20 14:59:00,3.75019,3.75439,3.73952,3.73952,12760000.0
2007-07-20 15:00:00,3.75507,3.75507,3.74668,3.75069,8290000.0
2007-07-20 15:01:00,3.75007,3.7552,3.74832,3.75465,7150000.0
2007-07-20 15:02:00,3.74917,3.75363,3.741,3.75286,7880000.0
2007-07-20 15:03:00,3.74621,3.7524,3.74186,3.7524,4520000.0
2007-07-20 15:04:00,3.75055,3.75432,3.7428,3.75232,9760000.0
2007-07-20 15:05:00,3.74646,3.75454,3.7459,3.75211,5260000.0
2007-07-20 15:06:00,3.74737,3.75291,3.74162,3.75291,7890000.0
2007-07-20 15:07:00,3.7445,3.75271,3.7445,3.75226,4890000.0
2007-07-20 15:08:00,3.75322,3.75322,3.74604,3.74768,5630000.0
2007-07-20 15:09:00,3.75025,3.75133,3.73971,3.73971,6020000.0
2007-07-20 15:10:00,3.75343,3.75412,3.74371,3.75412,6770000.0
2007-07-20 15:11:00,3.74296,3.75315,3.74296,3.7499,4890000.0
2007-07-20 15:12:00,3.75235,3.75362,3.75235,3.75362,2250000.0
2007-07-20 15:13:00,3.75355,3.75355,3.74429,3.74694,3770000.0
2007-07-20 15:14:00,3.75355,3.75724,3.7448,3.75224,14640000.0
2007-07-20 15:15:00,3.7463,3.75221,3.7463,3.75221,4880000.0
2007-07-20 15:16:00,3.74402,3.7524,3.74033,3.75194,5630000.0
2007-07-20 15:17:00,3.75056,3.75308,3.74331,3.75284,9020000.0
2007-07-20 15:18:00,3.74986,3.75424,3.7444,3.75273,6020000.0
2007-07-20 15:19:00,3.74756,3.75189,3.744,3.74418,4510000.0
2007-07-20 15:20:00,3.75385,3.75646,3.74539,3.74995,4890000.0
2007-07-20 15:21:00,3.74356,3.75029,3.74108,3.74541,7900000.0
2007-07-20 15:22:00,3.748,3.7532,3.74688,3.7532,4520000.0
2007-07-20 15:23:00,3.75389,3.75389,3.74476,3.75361,7140000.0
2007-07-20 15:24:00,3.7485,3.75435,3.74301,3.74998,6390000.0
2007-07-20 15:25:00,3.75251,3.75339,3.74586,3.7493,4880000.0
2007-07-20 15:26:00,3.7537,3.7537,3.74128,3.75171,6760000.0
2007-07-20 15:27:00,3.74927,3.7569,3.74519,3.75005,10510000.0
2007-07-20 15:28:00,3.74928,3.75299,3.74798,3.75021,4140000.0
2007-07-20 15:29:00,3.74908,3.75349,3.74273,3.74337,5630000.0
2007-07-20 15:30:00,3.75156,3.75396,3.74759,3.74911,8270000.0
2007-07-20 15:31:00,3.75009,3.75247,3.74343,3.74756,7140000.0
2007-07-20 15:32:00,3.75157,3.75276,3.74308,3.75276,4140000.0
2007-07-20 15:33:00,3.75391,3.75397,3.74573,3.7539,4880000.0
2007-07-20 15:34:00,3.75071,3.75327,3.74565,3.75151,6770000.0
2007-07-20 15:35:00,3.74637,3.75212,3.74556,3.74676,6770000.0
2007-07-20 15:36:00,3.74667,3.75273,3.74187,3.75269,6020000.0
2007-07-20 15:37:00,3.74981,3.75076,3.74093,3.74093,6000000.0
2007-07-20 15:38:00,3.74958,3.75465,3.74496,3.75434,6760000.0
2007-07-20 15:39:00,3.75385,3.75385,3.74826,3.7534,4520000.0
2007-07-20 15:40:00,3.75358,3.75523,3.74541,3.75369,6020000.0
2007-07-20 15:41:00,3.75082,3.75661,3.74398,3.75579,8270000.0
2007-07-20 15:42:00,3.75004,3.75514,3.74607,3.74607,5260000.0
2007-07-20 15:43:00,3.74525,3.75381,3.74525,3.75223,4510000.0
2007-07-20 15:44:00,3.75247,3.75846,3.74592,3.75461,7510000.0
2007-07-20 15:45:00,3.75017,3.75397,3.74182,3.75397,5250000.0
2007-07-20 15:46:00,3.75257,3.75454,3.74349,3.75454,4880000.0
2007-07-20 15:47:00,3.7467,3.75499,3.7467,3.75212,6760000.0
2007-07-20 15:48:00,3.75084,3.75477,3.74547,3.75096,7130000.0
2007-07-20 15:49:00,3.74923,3.7563,3.74645,3.74945,3770000.0
2007-07-20 15:50:00,3.75393,3.75498,3.74818,3.75498,4520000.0
2007-07-20 15:51:00,3.74815,3.75252,3.74674,3.75094,7880000.0
2007-07-20 15:52:00,3.7512,3.75431,3.74614,3.75359,5640000.0
2007-07-20 15:53:00,3.74437,3.75379,3.74358,3.75,7140000.0
2007-07-20 15:54:00,3.74759,3.75405,3.74603,3.75169,7140000.0
2007-07-20 15:55:00,3.7524,3.75351,3.74661,3.75311,5250000.0
2007-07-20 15:56:00,3.7535,3.75361,3.75042,3.75352,4890000.0
2007-07-20 15:57:00,3.74494,3.75209,3.74406,3.75139,4890000.0
2007-07-20 15:58:00,3.75247,3.75473,3.75098,3.75379,7880000.0
2007-07-20 15:59:00,3.75022,3.75455,3.74874,3.75455,10150000.0
2007-07-20 16:00:00,3.75367,3.75367,3.74812,3.75362,5260000.0
2007-07-20 16:01:00,3.75286,3.75804,3.74618,3.75034,8650000.0
2007-07-20 16:02:00,3.75006,3.75537,3.75006,3.75498,5260000.0
2007-07-20 16:03:00,3.75182,3.75595,3.7495,3.75431,6000000.0
2007-07-20 16:04:00,3.75255,3.7537,3.74595,3.75207,6010000.0
2007-07-20 16:05:00,3.75057,3.75487,3.74768,3.75487,5640000.0
2007-07-20 16:06:00,3.7538,3.75664,3.74696,3.75142,9020000.0
2007-07-20 16:07:00,3.7555,3.7555,3.74852,3.75214,4880000.0
2007-07-20 16:08:00,3.75092,3.75495,3.7455,3.7547,7140000.0
2007-07-20 16:09:00,3.75298,3.75723,3.75023,3.75023,7510000.0
2007-07-20 16:10:00,3.75342,3.75342,3.74037,3.75309,10530000.0
2007-07-20 16:11:00,3.75541,3.75541,3.74852,3.75378,7510000.0
2007-07-20 16:12:00,3.74846,3.75498,3.74816,3.75451,7520000.0
2007-07-20 16:13:00,3.75352,3.75631,3.75025,3.75631,6010000.0
2007-07-20 16:14:00,3.75453,3.75505,3.74501,3.75505,4140000.0
2007-07-20 16:15:00,3.75341,3.75564,3.74874,3.74874,3400000.0
2007-07-20 16:16:00,3.75617,3.75724,3.75148,3.75611,6390000.0
2007-07-20 16:17:00,3.75032,3.75567,3.74823,3.75567,4880000.0
2007-07-20 16:18:00,3.75175,3.75592,3.74446,3.75566,7540000.0
2007-07-20 16:19:00,3.75712,3.75712,3.75047,3.75597,5630000.0
2007-07-20 16:20:00,3.75113,3.75564,3.74629,3.75564,6760000.0
2007-07-20 16:21:00,3.75931,3.75931,3.75263,3.75519,5640000.0
2007-07-20 16:22:00,3.75682,3.75825,3.74563,3.75731,4880000.0
2007-07-20 16:23:00,3.75933,3.76017,3.75756,3.75861,6390000.0
2007-07-20 16:24:00,3.75139,3.75877,3.74941,3.75264,6770000.0
2007-07-20 16:25:00,3.75652,3.75953,3.75028,3.75953,4140000.0
2007-07-20 16:26:00,3.75521,3.75964,3.75089,3.75905,4150000.0
2007-07-20 16:27:00,3.75409,3.75693,3.74656,3.75693,12020000.0
2007-07-20 16:28:00,3.75868,3.75868,3.74805,3.75769,7510000.0
2007-07-20 16:29:00,3.75906,3.75906,3.74911,3.75447,5260000.0
2007-07-20 16:30:00,3.75942,3.75942,3.75001,3.75689,6390000.0
2007-07-20 16:31:00,3.751,3.75818,3.74827,3.75261,10530000.0
2007-07-20 16:32:00,3.75236,3.76114,3.75236,3.75671,7140000.0
2007-07-20 16:33:00,3.75785,3.75915,3.75266,3.75487,6020000.0
2007-07-20 16:34:00,3.75814,3.75814,3.74525,3.75549,5260000.0
2007-07-20 16:35:00,3.75971,3.76204,3.7504,3.75122,13140000.0
2007-07-20 16:36:00,3.75954,3.75998,3.75002,3.75002,7880000.0
2007-07-20 16:37:00,3.75702,3.76152,3.75578,3.75687,4530000.0
2007-07-20 16:38:00,3.7494,3.762,3.74638,3.762,10890000.0
2007-07-20 16:39:00,3.75914,3.76201,3.75112,3.76127,5650000.0
2007-07-20 16:40:00,3.76253,3.76253,3.75287,3.76035,5260000.0
2007-07-20 16:41:00,3.75694,3.76123,3.74958,3.76123,5650000.0
2007-07-20 16:42:00,3.75464,3.75975,3.74739,3.75975,4890000.0
2007-07-20 16:43:00,3.7554,3.76151,3.75502,3.75908,4140000.0
2007-07-20 16:44:00,3.75977,3.76472,3.75253,3.76316,5260000.0
2007-07-20 16:45:00,3.75988,3.76514,3.75433,3.76122,4910000.0
2007-07-20 16:46:00,3.75357,3.76356,3.75357,3.76356,7140000.0
2007-07-20 16:47:00,3.76074,3.76452,3.759,3.75959,7140000.0
2007-07-20 16:48:00,3.75631,3.76366,3.75631,3.76198,4510000.0
2007-07-20 16:49:00,3.76518,3.76518,3.74951,3.76087,7890000.0
2007-07-20 16:50:00,3.76739,3.76739,3.76001,3.76301,4140000.0
2007-07-20 16:51:00,3.76434,3.76434,3.7458,3.76124,6390000.0
2007-07-20 16:52:00,3.74851,3.76392,3.74841,3.76392,6400000.0
2007-07-20 16:53:00,3.76518,3.76588,3.75986,3.75986,5260000.0
2007-07-20 16:54:00,3.75678,3.76391,3.75678,3.76131,6760000.0
2007-07-20 16:55:00,3.76406,3.76414,3.75492,3.75904,4520000.0
2007-07-20 16:56:00,3.75984,3.76227,3.75421,3.75421,6380000.0
2007-07-20 16:57:00,3.7584,3.76048,3.74924,3.74924,3400000.0
2007-07-20 16:58:00,3.7546,3.76261,3.7546,3.76083,6390000.0
2007-07-20 16:59:00,3.7639,3.7639,3.75225,3.7618,10140000.0
2007-07-20 17:00:00,3.76412,3.76415,3.75405,3.75405,7150000.0
2007-07-20 17:01:00,3.76035,3.76395,3.75401,3.75925,7140000.0
2007-07-20 17:02:00,3.7522,3.75919,3.7522,3.75388,6380000.0
2007-07-20 17:03:00,3.75878,3.76235,3.75351,3.75796,4510000.0
2007-07-20 17:04:00,3.75879,3.76227,3.75232,3.7568,5640000.0
2007-07-20 17:05:00,3.75844,3.76352,3.7571,3.75808,5260000.0
2007-07-20 17:06:00,3.76197,3.76197,3.75139,3.75237,7140000.0
2007-07-20 17:07:00,3.75858,3.76295,3.75587,3.76295,8270000.0
2007-07-20 17:08:00,3.75855,3.76472,3.75361,3.76302,6390000.0
2007-07-20 17:09:00,3.76167,3.76167,3.74911,3.76018,8640000.0
2007-07-20 17:10:00,3.76381,3.76439,3.7559,3.76425,5640000.0
2007-07-20 17:11:00,3.75878,3.76602,3.7548,3.76084,7130000.0
2007-07-20 17:12:00,3.76484,3.76484,3.75971,3.76008,5640000.0
2007-07-20 17:13:00,3.76631,3.76693,3.75987,3.76261,4890000.0
2007-07-20 17:14:00,3.75998,3.76319,3.75248,3.76055,12020000.0
2007-07-20 17:15:00,3.76536,3.76536,3.75491,3.75983,10530000.0
2007-07-20 17:16:00,3.75677,3.76422,3.75672,3.76242,7140000.0
2007-07-20 17:17:00,3.76123,3.7631,3.75694,3.75701,6380000.0
2007-07-20 17:18:00,3.76206,3.76206,3.74942,3.75143,4880000.0
2007-07-20 17:19:00,3.75327,3.76427,3.75327,3.7623,5630000.0
2007-07-20 17:20:00,3.76042,3.76204,3.75109,3.76204,4510000.0
2007-07-20 17:21:00,3.76016,3.76267,3.753,3.75894,6390000.0
2007-07-20 17:22:00,3.75777,3.76171,3.75123,3.76171,10910000.0
2007-07-20 17:23:00,3.7632,3.76367,3.75722,3.76367,4890000.0
2007-07-20 17:24:00,3.7565,3.76126,3.7539,3.76108,11260000.0
2007-07-20 17:25:00,3.75731,3.76199,3.75302,3.75304,6770000.0
2007-07-20 17:26:00,3.76332,3.76338,3.75698,3.76321,6380000.0
2007-07-20 17:27:00,3.76411,3.7651,3.75812,3.75812,7900000.0
2007-07-20 17:28:00,3.75736,3.76661,3.75163,3.761,6770000.0
2007-07-20 17:29:00,3.76141,3.76363,3.75129,3.76363,7140000.0
2007-07-20 17:30:00,3.76544,3.76818,3.757,3.757,6010000.0
2007-07-20 17:31:00,3.76103,3.76234,3.75271,3.75271,6770000.0
2007-07-20 17:32:00,3.75897,3.76336,3.75897,3.76156,7140000.0
2007-07-20 17:33:00,3.76234,3.76454,3.75376,3.76212,11280000.0
2007-07-20 17:34:00,3.75348,3.7614,3.75348,3.75547,4510000.0
2007-07-20 17:35:00,3.7618,3.76203,3.75161,3.76203,8650000.0
2007-07-20 17:36:00,3.75562,3.76225,3.75357,3.75662,4510000.0
2007-07-20 17:37:00,3.75696,3.76343,3.75433,3.75711,6390000.0
2007-07-20 17:38:00,3.75706,3.76403,3.75156,3.76327,15030000.0
2007-07-20 17:39:00,3.76118,3.76118,3.75052,3.75748,7910000.0
2007-07-20 17:40:00,3.7593,3.76338,3.75178,3.75178,10150000.0
2007-07-20 17:41:00,3.76333,3.76333,3.75179,3.75646,5640000.0
2007-07-20 17:42:00,3.7543,3.76333,3.75145,3.75794,11280000.0
2007-07-20 17:43:00,3.75423,3.76454,3.7519,3.75779,13900000.0
2007-07-20 17:44:00,3.76082,3.7623,3.75509,3.75648,4510000.0
2007-07-20 17:45:00,3.75594,3.76188,3.74984,3.76188,8640000.0
2007-07-20 17:46:00,3.755,3.76215,3.75215,3.76215,5260000.0
2007-07-20 17:47:00,3.75957,3.76317,3.75666,3.75666,7510000.0
2007-07-20 17:48:00,3.76139,3.76139,3.75684,3.75704,3770000.0
2007-07-20 17:49:00,3.76142,3.76287,3.75532,3.75886,5270000.0
2007-07-20 17:50:00,3.75255,3.75986,3.7496,3.75711,7140000.0
2007-07-20 17:51:00,3.75195,3.7589,3.74916,3.75684,6030000.0
2007-07-20 17:52:00,3.76022,3.76079,3.75657,3.76079,6020000.0
2007-07-20 17:53:00,3.76196,3.76269,3.7571,3.76269,5270000.0
2007-07-20 17:54:00,3.75869,3.75999,3.74992,3.75999,6010000.0
2007-07-20 17:55:00,3.75902,3.76289,3.7519,3.76289,9020000.0
2007-07-20 17:56:00,3.76154,3.76398,3.75153,3.75812,6020000.0
2007-07-20 17:57:00,3.75742,3.76212,3.75135,3.75825,8280000.0
2007-07-20 17:58:00,3.7496,3.76052,3.7496,3.76052,9020000.0
2007-07-20 17:59:00,3.76169,3.7634,3.75378,3.76228,12010000.0
2007-07-20 18:00:00,3.76512,3.76899,3.75689,3.76049,13160000.0
2007-07-20 18:01:00,3.76323,3.76418,3.75658,3.75658,5260000.0
2007-07-20 18:02:00,3.76407,3.76521,3.75535,3.76447,10890000.0
2007-07-20 18:03:00,3.76547,3.76552,3.75603,3.75628,5270000.0
2007-07-20 18:04:00,3.76416,3.7649,3.75532,3.76095,6760000.0
2007-07-20 18:05:00,3.76504,3.76697,3.7565,3.76549,10510000.0
2007-07-20 18:06:00,3.76251,3.76908,3.75853,3.76637,7140000.0
2007-07-20 18:07:00,3.76125,3.76552,3.7584,3.7584,5260000.0
2007-07-20 18:08:00,3.7608,3.76667,3.75766,3.76636,7140000.0
2007-07-20 18:09:00,3.76479,3.76614,3.76174,3.76614,3770000.0
2007-07-20 18:10:00,3.76584,3.76584,3.75498,3.76452,4150000.0
2007-07-20 18:11:00,3.7664,3.76706,3.76212,3.76271,4880000.0
2007-07-20 18:12:00,3.7667,3.7667,3.75678,3.76355,10890000.0
2007-07-20 18:13:00,3.76572,3.76639,3.76079,3.76079,4140000.0
2007-07-20 18:14:00,3.76483,3.76585,3.75648,3.76362,11260000.0
2007-07-20 18:15:00,3.76089,3.76992,3.7583,3.76726,7890000.0
2007-07-20 18:16:00,3.76525,3.76559,3.75684,3.76125,4510000.0
2007-07-20 18:17:00,3.76638,3.76667,3.76242,3.76423,3770000.0
2007-07-20 18:18:00,3.76302,3.76641,3.76094,3.76628,4140000.0
2007-07-20 18:19:00,3.76186,3.76833,3.75828,3.76242,6390000.0
2007-07-20 18:20:00,3.76027,3.76461,3.75853,3.75853,4140000.0
2007-07-20 18:21:00,3.7558,3.76572,3.7558,3.76538,6390000.0
2007-07-20 18:22:00,3.76508,3.76508,3.75668,3.76309,5650000.0
2007-07-20 18:23:00,3.7638,3.7638,3.75717,3.75891,4510000.0
2007-07-20 18:24:00,3.76342,3.76471,3.75447,3.76366,5270000.0
2007-07-20 18:25:00,3.76127,3.76618,3.75677,3.7595,7880000.0
2007-07-20 18:26:00,3.76553,3.76948,3.75833,3.7617,9770000.0
2007-07-20 18:27:00,3.75994,3.76699,3.75994,3.76278,4140000.0
2007-07-20 18:28:00,3.76477,3.76542,3.76059,3.76428,3770000.0
2007-07-20 18:29:00,3.76646,3.76719,3.75653,3.76393,7510000.0
2007-07-20 18:30:00,3.76594,3.76606,3.75775,3.76529,6390000.0
2007-07-20 18:31:00,3.76037,3.76423,3.75722,3.75875,5260000.0
2007-07-20 18:32:00,3.76142,3.7621,3.75264,3.75264,5630000.0
2007-07-20 18:33:00,3.75781,3.76343,3.7533,3.76204,6400000.0
2007-07-20 18:34:00,3.75327,3.76336,3.75327,3.76287,4890000.0
2007-07-20 18:35:00,3.75337,3.76294,3.75337,3.76294,9020000.0
2007-07-20 18:36:00,3.76165,3.76347,3.75942,3.76275,4130000.0
2007-07-20 18:37:00,3.75798,3.76483,3.75557,3.75993,12010000.0
2007-07-20 18:38:00,3.76023,3.76672,3.76023,3.76485,4890000.0
2007-07-20 18:39:00,3.76428,3.76443,3.7549,3.76431,7510000.0
2007-07-20 18:40:00,3.75539,3.76483,3.75539,3.75558,4880000.0
2007-07-20 18:41:00,3.76289,3.7651,3.75591,3.76218,4880000.0
2007-07-20 18:42:00,3.76015,3.76417,3.75422,3.75422,7880000.0
2007-07-20 18:43:00,3.7632,3.7632,3.75666,3.76108,4880000.0
2007-07-20 18:44:00,3.76258,3.76532,3.75432,3.76532,4140000.0
2007-07-20 18:45:00,3.76018,3.76405,3.75516,3.76315,5660000.0
2007-07-20 18:46:00,3.7621,3.76886,3.75877,3.76664,6400000.0
2007-07-20 18:47:00,3.76399,3.7683,3.75841,3.76658,6010000.0
2007-07-20 18:48:00,3.76137,3.76777,3.75761,3.76105,6390000.0
2007-07-20 18:49:00,3.75953,3.76872,3.75568,3.76455,6010000.0
2007-07-20 18:50:00,3.76486,3.76635,3.75639,3.75639,5270000.0
2007-07-20 18:51:00,3.76044,3.76393,3.75597,3.75597,4880000.0
2007-07-20 18:52:00,3.76142,3.76711,3.75701,3.76656,6400000.0
2007-07-20 18:53:00,3.76178,3.76465,3.75315,3.75458,9010000.0
2007-07-20 18:54:00,3.76529,3.76623,3.75758,3.7621,9390000.0
2007-07-20 18:55:00,3.75574,3.76475,3.75574,3.75928,4900000.0
2007-07-20 18:56:00,3.75915,3.76598,3.75779,3.75997,4890000.0
2007-07-20 18:57:00,3.76315,3.76441,3.75535,3.75784,4510000.0
2007-07-20 18:58:00,3.76211,3.7657,3.75511,3.76364,6770000.0
2007-07-20 18:59:00,3.75986,3.76522,3.75821,3.75974,6390000.0
2007-07-20 19:00:00,3.76643,3.76899,3.75932,3.76256,9400000.0
2007-07-20 19:01:00,3.76501,3.76574,3.76013,3.76178,5630000.0
2007-07-20 19:02:00,3.76539,3.76539,3.75973,3.76478,4510000.0
2007-07-20 19:03:00,3.76508,3.76561,3.75855,3.765,5630000.0
2007-07-20 19:04:00,3.76565,3.76685,3.76085,3.76085,4510000.0
2007-07-20 19:06:00,3.76544,3.76625,3.75645,3.76358,5250000.0
2007-07-20 19:08:00,3.76626,3.76814,3.76039,3.76039,6760000.0
2007-07-20 19:09:00,3.76579,3.76802,3.76191,3.76523,7520000.0
2007-07-20 19:10:00,3.76096,3.7656,3.75591,3.76177,5270000.0
2007-07-20 19:12:00,3.7649,3.76533,3.76022,3.76291,4510000.0
2007-07-20 19:13:00,3.755,3.76301,3.755,3.76161,4880000.0
2007-07-20 19:14:00,3.75921,3.76395,3.75921,3.76395,4140000.0
2007-07-20 19:15:00,3.76476,3.76519,3.75558,3.76003,6380000.0
2007-07-20 19:16:00,3.7631,3.7631,3.75243,3.75808,6380000.0
2007-07-20 19:17:00,3.7578,3.76262,3.75717,3.76262,5260000.0
2007-07-20 19:18:00,3.75627,3.76183,3.75367,3.76183,5250000.0
2007-07-20 19:19:00,3.75843,3.76283,3.75607,3.76283,5630000.0
2007-07-20 19:20:00,3.75292,3.76655,3.75292,3.75886,7510000.0
2007-07-20 19:21:00,3.76022,3.76262,3.75281,3.76262,5260000.0
2007-07-20 19:22:00,3.76259,3.7628,3.75328,3.76108,9390000.0
2007-07-20 19:23:00,3.76259,3.76259,3.75581,3.75711,4510000.0
2007-07-20 19:24:00,3.75951,3.764,3.75738,3.7638,6380000.0
2007-07-20 19:25:00,3.75869,3.76158,3.75145,3.7613,5640000.0
2007-07-20 19:27:00,3.75836,3.7627,3.7576,3.75877,5260000.0
2007-07-20 19:28:00,3.76208,3.7653,3.75966,3.76312,5250000.0
2007-07-20 19:29:00,3.75966,3.76216,3.75585,3.7584,5630000.0
2007-07-20 19:30:00,3.76369,3.76503,3.75762,3.75938,7140000.0
2007-07-20 19:31:00,3.76229,3.76274,3.75634,3.76212,5250000.0
2007-07-20 19:32:00,3.76187,3.76187,3.75731,3.75731,4140000.0
2007-07-20 19:33:00,3.7536,3.76473,3.7536,3.754,6770000.0
2007-07-20 19:34:00,3.76159,3.76391,3.75779,3.75779,5270000.0
2007-07-20 19:35:00,3.75761,3.75768,3.74627,3.75515,6400000.0
2007-07-20 19:37:00,3.75898,3.76194,3.75121,3.75121,4890000.0
2007-07-20 19:38:00,3.76224,3.76449,3.75339,3.75339,5630000.0
2007-07-20 19:39:00,3.76147,3.76416,3.75325,3.75325,6760000.0
2007-07-20 19:40:00,3.75787,3.76435,3.75666,3.76138,6380000.0
2007-07-20 19:41:00,3.76032,3.76333,3.75723,3.76262,5630000.0
2007-07-20 19:42:00,3.76235,3.76235,3.75589,3.75885,3390000.0
2007-07-20 19:43:00,3.75432,3.7587,3.74842,3.74941,4510000.0
2007-07-20 19:44:00,3.75531,3.76028,3.75408,3.76028,6390000.0
2007-07-20 19:45:00,3.75079,3.76225,3.75079,3.76111,16150000.0
2007-07-20 19:47:00,3.75905,3.75998,3.75315,3.75315,6020000.0
2007-07-20 19:48:00,3.75878,3.76284,3.75571,3.75976,4890000.0
2007-07-20 19:49:00,3.75177,3.76138,3.75177,3.7538,4890000.0
2007-07-20 19:50:00,3.75321,3.75944,3.74992,3.75888,4140000.0
2007-07-20 19:51:00,3.74998,3.76251,3.74998,3.756,4880000.0
2007-07-20 19:52:00,3.75993,3.75993,3.74934,3.75287,3770000.0
2007-07-20 19:53:00,3.75577,3.75965,3.75406,3.75406,4510000.0
2007-07-20 19:54:00,3.75769,3.76331,3.75553,3.76031,5260000.0
2007-07-20 19:55:00,3.7502,3.75926,3.7502,3.75423,5260000.0
2007-07-20 19:56:00,3.75718,3.75861,3.75214,3.75861,4890000.0
2007-07-20 19:57:00,3.75703,3.75777,3.74865,3.75603,6770000.0
2007-07-20 19:58:00,3.75669,3.7578,3.74839,3.75314,6010000.0
2007-07-20 19:59:00,3.75497,3.75667,3.75102,3.75647,5260000.0
2007-07-20 20:00:00,3.75175,3.76057,3.75029,3.75327,4510000.0
2007-07-20 20:01:00,3.75154,3.75952,3.75154,3.75779,7510000.0
2007-07-20 20:02:00,3.75944,3.75944,3.75092,3.75711,6390000.0
2007-07-20 20:03:00,3.75709,3.75709,3.74701,3.74739,4880000.0
2007-07-20 20:04:00,3.75748,3.75748,3.74621,3.75505,7510000.0
2007-07-20 20:05:00,3.75852,3.75852,3.74868,3.75308,5260000.0
2007-07-20 20:07:00,3.75758,3.75786,3.74874,3.75786,4880000.0
2007-07-20 20:08:00,3.75808,3.75808,3.74736,3.7563,4890000.0
2007-07-20 20:09:00,3.75335,3.75728,3.75335,3.75709,4500000.0
2007-07-20 20:10:00,3.75734,3.75776,3.75028,3.75445,5250000.0
2007-07-20 20:11:00,3.75376,3.7611,3.74993,3.75907,6000000.0
2007-07-20 20:12:00,3.75074,3.76394,3.75074,3.75977,17280000.0
2007-07-20 20:14:00,3.75764,3.75764,3.74687,3.75249,4880000.0
2007-07-20 20:15:00,3.75952,3.7615,3.74932,3.75848,14310000.0
2007-07-20 20:16:00,3.75393,3.75944,3.74757,3.75784,7510000.0
2007-07-20 20:17:00,3.75731,3.76179,3.75211,3.75211,3780000.0
2007-07-20 20:18:00,3.75708,3.75836,3.75308,3.75308,5260000.0
2007-07-20 20:19:00,3.75787,3.75963,3.74952,3.75833,4130000.0
2007-07-20 20:20:00,3.75905,3.75905,3.75523,3.75624,4150000.0
2007-07-20 20:21:00,3.75793,3.75793,3.74831,3.75325,4520000.0
2007-07-20 20:22:00,3.75062,3.75551,3.74802,3.75447,4890000.0
2007-07-20 20:23:00,3.75507,3.75833,3.75507,3.75833,4510000.0
2007-07-20 20:24:00,3.75921,3.75921,3.74746,3.75248,6010000.0
2007-07-20 20:25:00,3.7508,3.75659,3.74967,3.75062,6390000.0
2007-07-20 20:27:00,3.75585,3.75645,3.75196,3.75514,5280000.0
2007-07-20 20:28:00,3.75563,3.75612,3.74944,3.756,6400000.0
2007-07-20 20:30:00,3.75106,3.75766,3.74719,3.74833,7900000.0
2007-07-20 20:31:00,3.75503,3.75712,3.74734,3.75509,5650000.0
2007-07-20 20:32:00,3.75211,3.75817,3.7469,3.75697,6020000.0
2007-07-20 20:33:00,3.75355,3.7555,3.74713,3.74732,4890000.0
2007-07-20 20:34:00,3.75849,3.7612,3.74982,3.74982,5270000.0
2007-07-20 20:35:00,3.75247,3.75388,3.75247,3.75388,1130000.0
2007-07-20 20:36:00,3.74615,3.75402,3.74615,3.74939,4890000.0
2007-07-20 20:39:00,3.75162,3.75809,3.74912,3.74912,5640000.0
2007-07-20 20:40:00,3.75932,3.76525,3.75286,3.75286,7130000.0
2007-07-20 20:41:00,3.75921,3.76054,3.75141,3.75141,4130000.0
2007-07-20 20:42:00,3.75767,3.76541,3.7541,3.75679,4140000.0
2007-07-20 20:43:00,3.76099,3.76099,3.7496,3.75308,7510000.0
2007-07-20 20:44:00,3.75388,3.76122,3.74996,3.76122,8660000.0
2007-07-20 20:45:00,3.76184,3.76226,3.75573,3.76226,3760000.0
2007-07-20 20:47:00,3.75906,3.75913,3.74976,3.75913,6390000.0
2007-07-20 20:48:00,3.75617,3.75989,3.74956,3.75876,4890000.0
2007-07-20 20:49:00,3.75853,3.75853,3.75545,3.75545,1500000.0
2007-07-20 20:50:00,3.75814,3.75862,3.75343,3.75343,6390000.0
2007-07-20 20:51:00,3.75985,3.76045,3.75098,3.75412,6030000.0
2007-07-20 20:52:00,3.75825,3.76107,3.75825,3.76089,3380000.0
2007-07-20 20:53:00,3.75166,3.76113,3.75166,3.76069,4510000.0
2007-07-20 20:54:00,3.74917,3.75911,3.74791,3.75911,5630000.0
2007-07-20 20:55:00,3.76057,3.76122,3.75401,3.75925,6770000.0
2007-07-20 20:56:00,3.75708,3.76201,3.75566,3.76019,4900000.0
2007-07-20 20:57:00,3.7533,3.7604,3.7533,3.75406,9030000.0
2007-07-20 20:59:00,3.75899,3.76132,3.75528,3.75528,5260000.0
2007-07-20 21:00:00,3.75474,3.76042,3.75014,3.75876,4150000.0
2007-07-20 21:01:00,3.75811,3.76037,3.75484,3.75956,3770000.0
2007-07-20 21:02:00,3.75988,3.76063,3.75959,3.75959,4510000.0
2007-07-20 21:03:00,3.76019,3.76019,3.75389,3.75517,4140000.0
2007-07-20 21:04:00,3.75196,3.7599,3.75143,3.75391,5280000.0
2007-07-20 21:05:00,3.75379,3.76051,3.75155,3.75976,4510000.0
2007-07-20 21:06:00,3.75445,3.75979,3.75416,3.75963,4500000.0
2007-07-20 21:07:00,3.75914,3.75914,3.74981,3.75762,4140000.0
2007-07-20 21:08:00,3.75903,3.76066,3.75784,3.75953,4140000.0
2007-07-20 21:09:00,3.75385,3.75844,3.75236,3.75836,6030000.0
2007-07-20 21:10:00,3.75649,3.7581,3.75649,3.75689,4130000.0
2007-07-20 21:12:00,3.75631,3.75854,3.74956,3.75854,2260000.0
2007-07-20 21:13:00,3.75781,3.75835,3.749,3.749,4500000.0
2007-07-20 21:14:00,3.75646,3.75929,3.74846,3.75387,4140000.0
2007-07-20 21:15:00,3.7517,3.75538,3.7517,3.75538,1880000.0
2007-07-20 21:16:00,3.75849,3.76073,3.75165,3.75986,4130000.0
2007-07-20 21:17:00,3.75147,3.75797,3.74941,3.75709,4150000.0
2007-07-20 21:18:00,3.75329,3.76401,3.75329,3.75538,6390000.0
2007-07-20 21:19:00,3.75791,3.75833,3.75276,3.75692,3400000.0
2007-07-20 21:20:00,3.74807,3.75999,3.74807,3.75756,4520000.0
2007-07-20 21:21:00,3.75728,3.75841,3.74827,3.75841,5260000.0
2007-07-20 21:22:00,3.75745,3.75806,3.74824,3.75806,5260000.0
2007-07-20 21:23:00,3.7536,3.75974,3.74927,3.74927,5280000.0
2007-07-20 21:24:00,3.75834,3.75854,3.7532,3.75854,3770000.0
2007-07-20 21:26:00,3.74965,3.75334,3.74965,3.74978,1880000.0
2007-07-20 21:27:00,3.7605,3.76101,3.75001,3.75476,9780000.0
2007-07-20 21:29:00,3.75934,3.75934,3.74853,3.75481,6400000.0
2007-07-20 21:30:00,3.75426,3.76052,3.75426,3.75915,6390000.0
2007-07-20 21:31:00,3.75831,3.75831,3.74952,3.75732,3010000.0
2007-07-20 21:32:00,3.75885,3.76067,3.75433,3.75433,2270000.0
2007-07-20 21:34:00,3.75804,3.75879,3.7482,3.75879,5280000.0
2007-07-20 21:35:00,3.75532,3.76116,3.75532,3.75891,4920000.0
2007-07-20 21:36:00,3.75493,3.76006,3.75478,3.75478,2640000.0
2007-07-20 21:37:00,3.76156,3.7628,3.75813,3.7628,2270000.0
2007-07-20 21:39:00,3.76109,3.76186,3.75146,3.75641,9780000.0
2007-07-20 21:43:00,3.76193,3.76232,3.75305,3.75763,3400000.0
2007-07-20 21:44:00,3.75171,3.76217,3.75171,3.7555,2270000.0
2007-07-20 21:45:00,3.76472,3.76477,3.75532,3.76329,6790000.0
2007-07-20 21:46:00,3.76072,3.76072,3.75041,3.75894,1900000.0
2007-07-20 21:47:00,3.759,3.75933,3.74542,3.75099,6030000.0
2007-07-20 21:49:00,3.75231,3.75796,3.75231,3.75796,1880000.0
2007-07-20 21:50:00,3.76126,3.76126,3.75008,3.75531,8670000.0
2007-07-20 21:53:00,3.76106,3.76106,3.76106,3.76106,380000.0
2007-07-20 21:54:00,3.76151,3.76151,3.75612,3.76085,4150000.0
2007-07-20 21:55:00,3.76123,3.76123,3.75138,3.76033,7910000.0
2007-07-20 21:57:00,3.75457,3.76113,3.75043,3.75607,6400000.0
2007-07-20 21:58:00,3.76234,3.76288,3.76119,3.76138,3390000.0
2007-07-20 21:59:00,3.76199,3.76222,3.75559,3.76203,7140000.0
2007-07-20 22:00:00,3.75649,3.76392,3.7532,3.76392,6400000.0
2007-07-20 22:01:00,3.76024,3.76202,3.75105,3.75105,8310000.0
2007-07-20 22:02:00,3.76079,3.76144,3.75211,3.76021,10170000.0
2007-07-20 22:03:00,3.75139,3.75732,3.75139,3.75212,2640000.0
2007-07-20 22:04:00,3.76024,3.76243,3.75815,3.75815,1890000.0
2007-07-20 22:05:00,3.76228,3.76228,3.76057,3.7612,2630000.0
2007-07-20 22:06:00,3.76189,3.76214,3.75267,3.75861,5630000.0
2007-07-20 22:07:00,3.75546,3.76061,3.74932,3.75978,4890000.0
2007-07-20 22:08:00,3.75352,3.76347,3.75343,3.75701,8650000.0
2007-07-20 22:09:00,3.75175,3.75707,3.75175,3.75707,1130000.0
2007-07-20 22:10:00,3.75556,3.76269,3.75556,3.7587,3020000.0
2007-07-20 22:12:00,3.76069,3.76258,3.75272,3.75682,4520000.0
2007-07-20 22:14:00,3.75589,3.76343,3.75305,3.75305,3400000.0
2007-07-20 22:15:00,3.76552,3.76564,3.75593,3.76078,3790000.0
2007-07-20 22:17:00,3.76185,3.76185,3.75257,3.76095,6770000.0
2007-07-20 22:18:00,3.75968,3.7606,3.75088,3.75193,4520000.0
2007-07-20 22:20:00,3.76169,3.76169,3.74966,3.75578,10150000.0
2007-07-20 22:25:00,3.76212,3.76393,3.75317,3.7588,4900000.0
2007-07-20 22:26:00,3.75387,3.76341,3.75005,3.75005,4900000.0
2007-07-20 22:27:00,3.75344,3.76309,3.75344,3.76309,4510000.0
2007-07-20 22:28:00,3.75683,3.76217,3.75249,3.75249,4890000.0
2007-07-20 22:29:00,3.76067,3.76409,3.75356,3.75356,4510000.0
2007-07-20 22:30:00,3.75852,3.76522,3.75658,3.76522,2270000.0
2007-07-20 22:31:00,3.76026,3.761,3.75777,3.75778,3380000.0
2007-07-20 22:32:00,3.75723,3.76298,3.75222,3.75222,3010000.0
2007-07-20 22:33:00,3.75901,3.75901,3.74899,3.75495,3010000.0
2007-07-20 22:34:00,3.75727,3.76323,3.75384,3.76323,4880000.0
2007-07-20 22:35:00,3.76088,3.76088,3.7513,3.76038,5260000.0
2007-07-20 22:36:00,3.76109,3.76298,3.75312,3.76298,1510000.0
2007-07-20 22:38:00,3.75205,3.76187,3.75205,3.76187,4500000.0
2007-07-20 22:39:00,3.76396,3.7658,3.75405,3.75834,9410000.0
2007-07-20 22:40:00,3.76093,3.76561,3.75405,3.75833,4510000.0
2007-07-20 22:41:00,3.76112,3.76284,3.75332,3.76272,6400000.0
2007-07-20 22:43:00,3.76047,3.76047,3.75031,3.75983,5640000.0
2007-07-20 22:44:00,3.76243,3.76243,3.75251,3.75733,3390000.0
2007-07-20 22:45:00,3.75825,3.76368,3.75825,3.76308,4150000.0
2007-07-20 22:46:00,3.75879,3.76419,3.75384,3.75384,5640000.0
2007-07-20 22:47:00,3.76169,3.76201,3.76008,3.76201,4130000.0
2007-07-20 22:48:00,3.75968,3.75968,3.75088,3.75915,5260000.0
2007-07-20 22:49:00,3.75821,3.76132,3.75218,3.76132,7900000.0
2007-07-20 22:50:00,3.75057,3.76046,3.74922,3.76046,6780000.0
2007-07-20 22:51:00,3.75977,3.75977,3.75049,3.75858,4520000.0
2007-07-20 22:52:00,3.76076,3.76222,3.75282,3.76222,7130000.0
2007-07-20 22:53:00,3.76104,3.76104,3.75432,3.7558,6760000.0
2007-07-20 22:54:00,3.75967,3.76282,3.75312,3.76282,3770000.0
2007-07-20 22:55:00,3.76047,3.76047,3.7496,3.75515,3760000.0
2007-07-20 22:56:00,3.75747,3.75933,3.75212,3.75212,4130000.0
2007-07-22 23:00:00,3.76099,3.76301,3.75067,3.76057,4880000.0
2007-07-22 23:01:00,3.75571,3.75991,3.75571,3.75991,1500000.0
2007-07-22 23:02:00,3.75543,3.7607,3.75105,3.7607,4130000.0
2007-07-22 23:03:00,3.76098,3.76122,3.75738,3.76122,2250000.0
2007-07-22 23:04:00,3.76008,3.7605,3.75432,3.76029,7140000.0
2007-07-22 23:05:00,3.76099,3.76585,3.75499,3.75637,7510000.0
2007-07-22 23:07:00,3.76114,3.76343,3.75031,3.75256,5630000.0
2007-07-22 23:08:00,3.75347,3.76336,3.75347,3.75566,3380000.0
2007-07-22 23:09:00,3.75176,3.76466,3.75176,3.75329,5280000.0
2007-07-22 23:12:00,3.75595,3.76067,3.75546,3.75559,10880000.0
2007-07-22 23:14:00,3.76083,3.76083,3.74937,3.75689,7130000.0
2007-07-22 23:15:00,3.75971,3.76331,3.75696,3.75972,4510000.0
2007-07-22 23:17:00,3.75688,3.7607,3.75647,3.7601,6020000.0
2007-07-22 23:18:00,3.76005,3.76013,3.75392,3.76013,6770000.0
2007-07-22 23:19:00,3.75549,3.75954,3.75541,3.75887,5630000.0
2007-07-22 23:20:00,3.75703,3.76275,3.75284,3.76057,6390000.0
2007-07-22 23:21:00,3.75995,3.76068,3.75607,3.75663,4880000.0
2007-07-22 23:22:00,3.75743,3.76247,3.75278,3.76172,6770000.0
2007-07-22 23:23:00,3.76112,3.76112,3.75651,3.75651,3010000.0
2007-07-22 23:24:00,3.75946,3.76105,3.75111,3.76105,6410000.0
2007-07-22 23:25:00,3.75654,3.75767,3.75654,3.75767,1130000.0
2007-07-22 23:27:00,3.75559,3.75969,3.75016,3.75849,6760000.0
2007-07-22 23:28:00,3.75604,3.7614,3.75604,3.7614,3380000.0
2007-07-22 23:29:00,3.75529,3.75973,3.74832,3.75513,10530000.0
2007-07-22 23:30:00,3.7583,3.76449,3.7583,3.76244,4890000.0
2007-07-22 23:32:00,3.76053,3.76193,3.75612,3.75862,6760000.0
2007-07-22 23:34:00,3.76344,3.76344,3.76052,3.76052,1880000.0
2007-07-22 23:35:00,3.76139,3.7617,3.75393,3.75616,6390000.0
2007-07-22 23:36:00,3.76027,3.76067,3.75572,3.76067,5260000.0
2007-07-22 23:37:00,3.75588,3.75969,3.75588,3.75969,3760000.0
2007-07-22 23:38:00,3.76124,3.76306,3.75744,3.76228,4520000.0
2007-07-22 23:39:00,3.76011,3.76361,3.75605,3.76075,6760000.0
2007-07-22 23:40:00,3.75959,3.75959,3.74805,3.75456,6770000.0
2007-07-22 23:41:00,3.76005,3.76083,3.7545,3.76065,5260000.0
2007-07-22 23:42:00,3.75703,3.76288,3.75501,3.7568,3380000.0
2007-07-22 23:43:00,3.75409,3.76094,3.75409,3.76094,4510000.0
2007-07-22 23:44:00,3.75539,3.7588,3.74959,3.75542,3760000.0
2007-07-22 23:45:00,3.76111,3.76393,3.76111,3.76393,1130000.0
2007-07-22 23:46:00,3.75905,3.76052,3.75519,3.76052,3390000.0
2007-07-22 23:47:00,3.76095,3.76284,3.75578,3.75896,5270000.0
2007-07-22 23:48:00,3.76243,3.76243,3.76047,3.76165,5260000.0
2007-07-22 23:49:00,3.76059,3.7645,3.75327,3.75327,4890000.0
2007-07-22 23:50:00,3.76114,3.76182,3.75334,3.76182,4510000.0
2007-07-22 23:51:00,3.75286,3.76451,3.75286,3.76146,5260000.0
2007-07-22 23:52:00,3.75983,3.76134,3.75191,3.75993,4510000.0
2007-07-22 23:53:00,3.7568,3.76217,3.75279,3.75646,4140000.0
2007-07-22 23:54:00,3.76016,3.76151,3.75314,3.76133,4140000.0
2007-07-22 23:55:00,3.75522,3.76197,3.75018,3.76197,3380000.0
2007-07-22 23:56:00,3.75625,3.76298,3.75267,3.76234,4880000.0
2007-07-22 23:57:00,3.7577,3.76065,3.75022,3.7512,4150000.0
2007-07-22 23:58:00,3.75618,3.75857,3.74994,3.75521,5630000.0
2007-07-23 00:00:00,3.75904,3.75904,3.75464,3.75527,1880000.0
2007-07-23 00:01:00,3.75676,3.75875,3.75267,3.75267,4530000.0
2007-07-23 00:02:00,3.75029,3.75856,3.75029,3.75856,4880000.0
2007-07-23 00:03:00,3.75765,3.75765,3.75193,3.75689,2630000.0
2007-07-23 00:04:00,3.76041,3.76041,3.75674,3.75674,1130000.0
2007-07-23 00:05:00,3.75185,3.76079,3.75185,3.76023,4910000.0
2007-07-23 00:06:00,3.7566,3.76063,3.75063,3.75537,4150000.0
2007-07-23 00:07:00,3.75653,3.76099,3.75262,3.76006,3770000.0
2007-07-23 00:09:00,3.76007,3.76204,3.75355,3.76184,4510000.0
2007-07-23 00:10:00,3.75849,3.75905,3.74985,3.75085,6780000.0
2007-07-23 00:11:00,3.75181,3.75833,3.75181,3.7522,2630000.0
2007-07-23 00:12:00,3.76002,3.76149,3.75423,3.75993,5630000.0
2007-07-23 00:13:00,3.76202,3.76202,3.75102,3.75515,3770000.0
2007-07-23 00:14:00,3.76175,3.76308,3.75355,3.76049,6760000.0
2007-07-23 00:15:00,3.76148,3.76239,3.75081,3.75081,8660000.0
2007-07-23 00:16:00,3.75947,3.76108,3.75388,3.7609,4890000.0
2007-07-23 00:17:00,3.75696,3.76272,3.75696,3.76207,3030000.0
2007-07-23 00:18:00,3.76067,3.76091,3.75099,3.76091,6760000.0
2007-07-23 00:19:00,3.75402,3.76037,3.75402,3.75979,4890000.0
2007-07-23 00:25:00,3.75685,3.75881,3.75483,3.75633,3000000.0
2007-07-23 00:26:00,3.75652,3.76219,3.756,3.75994,4510000.0
2007-07-23 00:27:00,3.76067,3.76227,3.75305,3.75305,4520000.0
2007-07-23 00:28:00,3.7569,3.76084,3.75154,3.75979,6770000.0
2007-07-23 00:29:00,3.76151,3.76151,3.75526,3.76102,8270000.0
2007-07-23 00:30:00,3.76241,3.76338,3.75857,3.76112,4890000.0
2007-07-23 00:31:00,3.76106,3.76328,3.75738,3.75861,8250000.0
2007-07-23 00:32:00,3.75717,3.76056,3.7534,3.75965,3380000.0
2007-07-23 00:33:00,3.75518,3.76221,3.75465,3.75842,3750000.0
2007-07-23 00:34:00,3.7597,3.76037,3.75432,3.75945,3380000.0
2007-07-23 00:35:00,3.75639,3.76383,3.75331,3.75331,7880000.0
2007-07-23 00:36:00,3.75275,3.76302,3.75275,3.76148,3380000.0
2007-07-23 00:37:00,3.75507,3.76402,3.75507,3.75981,5270000.0
2007-07-23 00:38:00,3.76062,3.76062,3.75664,3.75664,3010000.0
2007-07-23 00:39:00,3.75621,3.76025,3.75282,3.75885,7890000.0
2007-07-23 00:41:00,3.75654,3.76035,3.75158,3.75158,6020000.0
2007-07-23 00:43:00,3.75783,3.76225,3.75667,3.76107,3760000.0
2007-07-23 00:45:00,3.76496,3.76514,3.75482,3.75482,5280000.0
2007-07-23 00:46:00,3.7592,3.76084,3.75131,3.75719,7150000.0
2007-07-23 00:47:00,3.75944,3.76098,3.75944,3.76063,3380000.0
2007-07-23 00:49:00,3.75151,3.75878,3.75151,3.7557,3030000.0
2007-07-23 00:50:00,3.75629,3.75943,3.75083,3.7513,4510000.0
2007-07-23 00:51:00,3.75412,3.76112,3.75412,3.76112,1500000.0
2007-07-23 00:52:00,3.75965,3.75965,3.74764,3.74884,6400000.0
2007-07-23 00:58:00,3.7592,3.7592,3.7501,3.75505,4510000.0
2007-07-23 00:59:00,3.75911,3.75911,3.7569,3.7569,2260000.0
2007-07-23 01:00:00,3.75012,3.76155,3.75012,3.76155,8270000.0
2007-07-23 01:01:00,3.76063,3.76127,3.7557,3.75589,4880000.0
2007-07-23 01:02:00,3.75165,3.76302,3.75165,3.76156,7880000.0
2007-07-23 01:03:00,3.75683,3.76034,3.7507,3.75908,3760000.0
2007-07-23 01:04:00,3.75551,3.76157,3.75551,3.75628,7150000.0
2007-07-23 01:05:00,3.75649,3.76238,3.75275,3.76038,4900000.0
2007-07-23 01:07:00,3.76062,3.76207,3.75676,3.75728,4140000.0
2007-07-23 01:08:00,3.75467,3.76018,3.74982,3.76018,4890000.0
2007-07-23 01:09:00,3.75941,3.76082,3.75616,3.75616,5630000.0
2007-07-23 01:11:00,3.75971,3.76094,3.75152,3.75672,5640000.0
2007-07-23 01:12:00,3.76155,3.76227,3.75281,3.75865,5270000.0
2007-07-23 01:13:00,3.7567,3.75953,3.75128,3.75953,5640000.0
2007-07-23 01:15:00,3.76329,3.76329,3.75512,3.75931,4890000.0
2007-07-23 01:16:00,3.75949,3.76094,3.7543,3.75965,5630000.0
2007-07-23 01:17:00,3.7616,3.76363,3.75657,3.75657,7890000.0
2007-07-23 01:19:00,3.76067,3.76071,3.75126,3.76014,5260000.0
2007-07-23 01:20:00,3.76103,3.76409,3.75709,3.75857,7130000.0
2007-07-23 01:21:00,3.7603,3.76046,3.75569,3.76027,3750000.0
2007-07-23 01:22:00,3.76218,3.76335,3.75676,3.76107,8260000.0
2007-07-23 01:23:00,3.75971,3.75996,3.7496,3.75996,7510000.0
2007-07-23 01:25:00,3.75473,3.75896,3.75031,3.75517,4510000.0
2007-07-23 01:26:00,3.75752,3.76208,3.75467,3.75467,6000000.0
2007-07-23 01:27:00,3.75547,3.76021,3.75013,3.75528,7510000.0
2007-07-23 01:28:00,3.76085,3.76085,3.75384,3.75949,5260000.0
2007-07-23 01:29:00,3.76086,3.76086,3.75097,3.75396,4150000.0
2007-07-23 01:30:00,3.76387,3.76457,3.76009,3.76309,4510000.0
2007-07-23 01:31:00,3.75451,3.75874,3.75062,3.75095,4520000.0
2007-07-23 01:33:00,3.76035,3.76035,3.74954,3.75904,4130000.0
2007-07-23 01:35:00,3.75651,3.75651,3.75637,3.75637,1130000.0
2007-07-23 01:36:00,3.75539,3.76052,3.75534,3.75541,3000000.0
2007-07-23 01:37:00,3.7602,3.7602,3.74966,3.75477,3010000.0
2007-07-23 01:39:00,3.759,3.76208,3.75287,3.75615,5640000.0
2007-07-23 01:40:00,3.76026,3.76215,3.752,3.75977,5250000.0
2007-07-23 01:41:00,3.7607,3.76099,3.7515,3.76099,7140000.0
2007-07-23 01:42:00,3.75672,3.7626,3.75672,3.76053,5260000.0
2007-07-23 01:43:00,3.75636,3.76205,3.75621,3.76018,6010000.0
2007-07-23 01:44:00,3.75374,3.7603,3.75198,3.75615,6390000.0
2007-07-23 01:45:00,3.76149,3.76407,3.75724,3.76407,12780000.0
2007-07-23 01:46:00,3.75444,3.76173,3.75378,3.75583,6000000.0
2007-07-23 01:47:00,3.7614,3.7614,3.75632,3.75632,4130000.0
2007-07-23 01:48:00,3.75973,3.76107,3.75716,3.76075,4510000.0
2007-07-23 01:49:00,3.76132,3.76132,3.75535,3.75535,4880000.0
2007-07-23 01:50:00,3.75556,3.76112,3.75532,3.75952,3760000.0
2007-07-23 01:51:00,3.7573,3.76183,3.75621,3.75678,5630000.0
2007-07-23 01:52:00,3.75662,3.76029,3.755,3.75972,5260000.0
2007-07-23 01:53:00,3.75637,3.76087,3.75536,3.75555,4890000.0
2007-07-23 01:54:00,3.76092,3.76092,3.7554,3.7554,4880000.0
2007-07-23 01:55:00,3.75967,3.76122,3.75175,3.76107,2630000.0
2007-07-23 01:56:00,3.75925,3.76001,3.75396,3.75554,4890000.0
2007-07-23 01:57:00,3.75619,3.76228,3.75282,3.75727,4520000.0
2007-07-23 01:58:00,3.7559,3.7628,3.75547,3.75547,9770000.0
2007-07-23 02:00:00,3.75685,3.76108,3.75611,3.75945,6000000.0
2007-07-23 02:01:00,3.75509,3.76087,3.75429,3.75526,10510000.0
2007-07-23 02:02:00,3.75649,3.75649,3.75572,3.75573,1880000.0
2007-07-23 02:06:00,3.75551,3.76124,3.75551,3.75688,6000000.0
2007-07-23 02:08:00,3.7556,3.76003,3.75378,3.75583,5260000.0
2007-07-23 02:09:00,3.76034,3.76145,3.75591,3.75591,4130000.0
2007-07-23 02:10:00,3.75536,3.76156,3.75536,3.76156,3770000.0
2007-07-23 02:11:00,3.7609,3.76115,3.75735,3.75989,4880000.0
2007-07-23 02:12:00,3.75653,3.76152,3.75635,3.76152,4500000.0
2007-07-23 02:13:00,3.75509,3.76015,3.75348,3.75447,4150000.0
2007-07-23 02:14:00,3.76065,3.76341,3.75509,3.76178,13150000.0
2007-07-23 02:15:00,3.75708,3.76337,3.75692,3.7574,6390000.0
2007-07-23 02:16:00,3.76086,3.76325,3.75701,3.75701,3380000.0
2007-07-23 02:17:00,3.75994,3.76043,3.75556,3.75556,4890000.0
2007-07-23 02:18:00,3.76066,3.76082,3.75123,3.76082,6770000.0
2007-07-23 02:19:00,3.75947,3.76137,3.7515,3.76019,4510000.0
2007-07-23 02:20:00,3.7548,3.75892,3.74947,3.7582,6010000.0
2007-07-23 02:21:00,3.75662,3.76253,3.75662,3.76116,3760000.0
2007-07-23 02:22:00,3.75513,3.7607,3.75087,3.7607,2640000.0
2007-07-23 02:26:00,3.7604,3.76098,3.75073,3.76098,3390000.0
2007-07-23 02:27:00,3.75632,3.76008,3.75078,3.75991,4140000.0
2007-07-23 02:28:00,3.75065,3.75845,3.74909,3.7549,4520000.0
2007-07-23 02:29:00,3.75932,3.76077,3.75629,3.7603,4510000.0
2007-07-23 02:30:00,3.75854,3.76485,3.75602,3.76285,5260000.0
2007-07-23 02:31:00,3.75943,3.76088,3.75376,3.76088,5630000.0
2007-07-23 02:32:00,3.75487,3.76169,3.75105,3.75613,6770000.0
2007-07-23 02:33:00,3.75378,3.7595,3.75378,3.7561,5260000.0
2007-07-23 02:34:00,3.75193,3.75621,3.75193,3.75592,1510000.0
2007-07-23 02:36:00,3.76031,3.76031,3.74982,3.75959,5250000.0
2007-07-23 02:37:00,3.75669,3.76276,3.75669,3.76184,6010000.0
2007-07-23 02:39:00,3.75635,3.76018,3.75405,3.76012,4510000.0
2007-07-23 02:42:00,3.75443,3.7601,3.75287,3.7601,7150000.0
2007-07-23 02:43:00,3.75944,3.76098,3.75417,3.75969,5630000.0
2007-07-23 02:44:00,3.75612,3.76065,3.75213,3.76046,5260000.0
2007-07-23 02:45:00,3.75982,3.76448,3.75706,3.76448,5260000.0
2007-07-23 02:46:00,3.75939,3.7608,3.75142,3.75707,6020000.0
2007-07-23 02:47:00,3.75819,3.76048,3.75125,3.76048,5260000.0
2007-07-23 02:48:00,3.75583,3.75916,3.75057,3.75916,4890000.0
2007-07-23 02:51:00,3.76083,3.76101,3.75152,3.75554,4890000.0
2007-07-23 02:52:00,3.75677,3.76102,3.75591,3.76039,4510000.0
2007-07-23 02:53:00,3.75991,3.76228,3.7525,3.76069,13130000.0
2007-07-23 02:54:00,3.75944,3.76057,3.75138,3.75555,5640000.0
2007-07-23 02:55:00,3.75708,3.7631,3.75657,3.75657,7520000.0
2007-07-23 02:56:00,3.75984,3.76129,3.75744,3.75744,3000000.0
2007-07-23 02:57:00,3.75556,3.76094,3.75556,3.76094,1130000.0
2007-07-23 02:58:00,3.75552,3.76235,3.75552,3.76089,4880000.0
2007-07-23 02:59:00,3.76029,3.76159,3.75211,3.75211,9010000.0
2007-07-23 03:00:00,3.75737,3.76202,3.75737,3.76202,3000000.0
2007-07-23 03:01:00,3.75859,3.76361,3.75463,3.76216,4880000.0
2007-07-23 03:02:00,3.75942,3.76089,3.75356,3.75953,7890000.0
2007-07-23 03:03:00,3.75052,3.76082,3.75052,3.76082,4140000.0
2007-07-23 03:04:00,3.76038,3.76114,3.75089,3.76114,5630000.0
2007-07-23 03:05:00,3.75586,3.7602,3.75017,3.7602,6020000.0
2007-07-23 03:06:00,3.75999,3.76089,3.75919,3.76089,3770000.0
2007-07-23 03:07:00,3.74906,3.75944,3.74514,3.75944,5660000.0
2007-07-23 03:09:00,3.75077,3.7586,3.75008,3.7558,5250000.0
2007-07-23 03:13:00,3.75765,3.76205,3.75222,3.75995,6410000.0
2007-07-23 03:14:00,3.75164,3.76684,3.75164,3.76334,6760000.0
2007-07-23 03:15:00,3.75868,3.75868,3.75822,3.75822,1130000.0
2007-07-23 03:16:00,3.76091,3.76308,3.75719,3.75779,3760000.0
2007-07-23 03:17:00,3.7609,3.76104,3.75768,3.76104,3750000.0
2007-07-23 03:18:00,3.75202,3.76168,3.75202,3.75755,5650000.0
2007-07-23 03:19:00,3.75912,3.76197,3.75458,3.75949,6760000.0
2007-07-23 03:20:00,3.75914,3.75914,3.75099,3.75561,8630000.0
2007-07-23 03:21:00,3.75711,3.76115,3.75711,3.76115,3380000.0
2007-07-23 03:22:00,3.75786,3.76072,3.75382,3.75382,6380000.0
2007-07-23 03:23:00,3.76071,3.76104,3.75165,3.75165,3380000.0
2007-07-23 03:24:00,3.75166,3.76076,3.75088,3.75711,7510000.0
2007-07-23 03:25:00,3.75919,3.76026,3.75404,3.75974,3380000.0
2007-07-23 03:26:00,3.75794,3.76118,3.75413,3.75477,3750000.0
2007-07-23 03:27:00,3.7597,3.75984,3.75294,3.75673,3010000.0
2007-07-23 03:28:00,3.75563,3.76023,3.75322,3.76023,7880000.0
2007-07-23 03:29:00,3.76005,3.7614,3.75582,3.76113,5630000.0
2007-07-23 03:30:00,3.76141,3.764,3.75701,3.76183,8270000.0
2007-07-23 03:32:00,3.74989,3.75876,3.74899,3.75801,4520000.0
2007-07-23 03:35:00,3.75757,3.76153,3.75428,3.76026,4520000.0
2007-07-23 03:36:00,3.75959,3.75979,3.75959,3.75979,1130000.0
2007-07-23 03:37:00,3.75722,3.76111,3.75142,3.75707,10140000.0
2007-07-23 03:38:00,3.75538,3.76116,3.75538,3.75727,3010000.0
2007-07-23 03:39:00,3.7571,3.76317,3.75178,3.75178,7510000.0
2007-07-23 03:40:00,3.75976,3.76067,3.75404,3.75404,4890000.0
2007-07-23 03:41:00,3.76103,3.76138,3.75172,3.76096,6760000.0
2007-07-23 03:42:00,3.762,3.76327,3.75702,3.75702,3770000.0
2007-07-23 03:43:00,3.76106,3.76165,3.75461,3.75988,6010000.0
2007-07-23 03:44:00,3.74941,3.76005,3.74776,3.76005,8650000.0
2007-07-23 03:45:00,3.7596,3.76422,3.75482,3.7628,6020000.0
2007-07-23 03:47:00,3.7597,3.76101,3.7597,3.76101,1130000.0
2007-07-23 03:48:00,3.75196,3.75823,3.75196,3.75197,2260000.0
2007-07-23 03:49:00,3.75137,3.75959,3.75078,3.75856,6040000.0
2007-07-23 03:50:00,3.76098,3.76109,3.75168,3.75988,2260000.0
2007-07-23 03:51:00,3.7609,3.7616,3.75975,3.75997,4530000.0
2007-07-23 03:53:00,3.75683,3.76016,3.75116,3.75642,4890000.0
2007-07-23 03:54:00,3.76062,3.76458,3.7531,3.7531,5280000.0
2007-07-23 03:55:00,3.75651,3.76034,3.75651,3.76034,1130000.0
2007-07-23 03:57:00,3.75976,3.75976,3.75177,3.75177,4140000.0
2007-07-23 03:58:00,3.75063,3.75572,3.7493,3.75561,4530000.0
2007-07-23 04:00:00,3.75246,3.7547,3.75246,3.7547,1510000.0
2007-07-23 04:01:00,3.75542,3.75917,3.75118,3.75657,4150000.0
2007-07-23 04:02:00,3.75047,3.75829,3.74715,3.75829,4890000.0
2007-07-23 04:03:00,3.75959,3.75959,3.75142,3.75142,1130000.0
2007-07-23 04:04:00,3.76117,3.76117,3.75153,3.75582,3010000.0
2007-07-23 04:07:00,3.75949,3.7607,3.75129,3.75978,3770000.0
2007-07-23 04:08:00,3.75867,3.75867,3.7489,3.75025,4890000.0
2007-07-23 04:09:00,3.76146,3.7615,3.75314,3.76132,4140000.0
2007-07-23 04:10:00,3.75334,3.76598,3.75334,3.76155,5260000.0
2007-07-23 04:11:00,3.76137,3.7619,3.76027,3.76172,4890000.0
2007-07-23 04:12:00,3.75783,3.7608,3.75349,3.76017,5640000.0
2007-07-23 04:13:00,3.76036,3.76036,3.75523,3.75975,4130000.0
2007-07-23 04:14:00,3.76146,3.76146,3.75958,3.75958,1500000.0
2007-07-23 04:15:00,3.75584,3.76226,3.75227,3.76226,2630000.0
2007-07-23 04:16:00,3.76153,3.7617,3.75478,3.75478,4510000.0
2007-07-23 04:17:00,3.75679,3.76186,3.75467,3.75661,2640000.0
2007-07-23 04:18:00,3.76017,3.76017,3.75347,3.75934,5260000.0
2007-07-23 04:19:00,3.75739,3.7617,3.75259,3.76053,6770000.0
2007-07-23 04:20:00,3.75925,3.76031,3.75393,3.75965,2270000.0
2007-07-23 04:23:00,3.76088,3.76088,3.75642,3.76072,4500000.0
2007-07-23 04:24:00,3.75617,3.76119,3.75471,3.76018,4910000.0
2007-07-23 04:25:00,3.75803,3.76087,3.75803,3.76087,2250000.0
2007-07-23 04:27:00,3.75778,3.76008,3.75498,3.76008,6760000.0
2007-07-23 04:28:00,3.75979,3.76075,3.75681,3.75992,4880000.0
2007-07-23 04:30:00,3.75657,3.76159,3.7512,3.75572,9760000.0
2007-07-23 04:32:00,3.75989,3.76105,3.7516,3.75681,3770000.0
2007-07-23 04:33:00,3.75563,3.76086,3.75563,3.75659,3010000.0
2007-07-23 04:34:00,3.7574,3.7574,3.75641,3.75641,1500000.0
2007-07-23 04:35:00,3.76116,3.76204,3.75225,3.75986,6780000.0
2007-07-23 04:36:00,3.75627,3.76075,3.75627,3.76075,3380000.0
2007-07-23 04:37:00,3.76126,3.76126,3.75082,3.7573,6400000.0
2007-07-23 04:39:00,3.75938,3.76113,3.75131,3.75622,6020000.0
2007-07-23 04:40:00,3.75908,3.75914,3.75489,3.75527,4520000.0
2007-07-23 04:41:00,3.76037,3.76165,3.75362,3.75992,6770000.0
2007-07-23 04:42:00,3.75872,3.75964,3.75724,3.75734,3010000.0
2007-07-23 04:43:00,3.75389,3.75949,3.75389,3.7562,3760000.0
2007-07-23 04:44:00,3.75658,3.76099,3.75586,3.75959,4510000.0
2007-07-23 04:45:00,3.76285,3.76583,3.75612,3.76583,6390000.0
2007-07-23 04:47:00,3.75548,3.76223,3.75518,3.7554,10510000.0
2007-07-23 04:50:00,3.75035,3.76121,3.74946,3.74946,3780000.0
2007-07-23 04:51:00,3.76102,3.76102,3.75573,3.75573,1500000.0
2007-07-23 04:54:00,3.75626,3.76095,3.75168,3.75892,7880000.0
2007-07-23 04:55:00,3.76041,3.76041,3.75443,3.75987,8250000.0
2007-07-23 04:58:00,3.7597,3.7597,3.75572,3.75572,1130000.0
2007-07-23 04:59:00,3.76113,3.76192,3.75237,3.76,3770000.0
2007-07-23 05:00:00,3.7627,3.7627,3.75841,3.75841,1130000.0
2007-07-23 05:01:00,3.75306,3.75994,3.74864,3.75994,7140000.0
2007-07-23 05:02:00,3.7564,3.76137,3.75562,3.75702,4140000.0
2007-07-23 05:03:00,3.75037,3.75648,3.74863,3.75612,3390000.0
2007-07-23 05:04:00,3.75455,3.76016,3.74928,3.76016,3020000.0
2007-07-23 05:05:00,3.76118,3.76118,3.75164,3.75881,4880000.0
2007-07-23 05:06:00,3.75525,3.76045,3.75495,3.76045,6760000.0
2007-07-23 05:07:00,3.76083,3.76083,3.75097,3.75918,5650000.0
2007-07-23 05:08:00,3.75733,3.75811,3.74864,3.75765,5260000.0
2007-07-23 05:09:00,3.76078,3.76252,3.75143,3.75143,8630000.0
2007-07-23 05:10:00,3.76168,3.76168,3.75346,3.7577,7530000.0
2007-07-23 05:11:00,3.75893,3.75942,3.74977,3.75844,5260000.0
2007-07-23 05:12:00,3.76131,3.76131,3.75915,3.76096,3390000.0
2007-07-23 05:13:00,3.75351,3.76478,3.75351,3.75892,4900000.0
2007-07-23 05:15:00,3.76069,3.76533,3.75572,3.76512,4500000.0
2007-07-23 05:22:00,3.75703,3.76168,3.75287,3.76019,4520000.0
2007-07-23 05:23:00,3.76152,3.76152,3.75181,3.75976,2250000.0
2007-07-23 05:24:00,3.75936,3.75955,3.75109,3.75955,4520000.0
2007-07-23 05:25:00,3.76033,3.76033,3.74988,3.75492,3760000.0
2007-07-23 05:26:00,3.75465,3.75857,3.74938,3.75857,3010000.0
2007-07-23 05:27:00,3.74948,3.75992,3.74948,3.75489,3380000.0
2007-07-23 05:29:00,3.76107,3.76107,3.75498,3.75724,2640000.0
2007-07-23 05:30:00,3.75587,3.76574,3.75587,3.76095,4510000.0
2007-07-23 05:31:00,3.75179,3.76201,3.75179,3.7564,4150000.0
2007-07-23 05:32:00,3.76199,3.76289,3.75313,3.75313,4510000.0
2007-07-23 05:33:00,3.74724,3.76098,3.74724,3.75088,5640000.0
2007-07-23 05:34:00,3.7573,3.76213,3.75143,3.76213,6010000.0
2007-07-23 05:35:00,3.75987,3.76154,3.74938,3.75963,2650000.0
2007-07-23 05:37:00,3.75541,3.76153,3.75541,3.75609,9400000.0
2007-07-23 05:42:00,3.75974,3.76079,3.75584,3.76079,4140000.0
2007-07-23 05:43:00,3.76068,3.7613,3.75143,3.75671,3400000.0
2007-07-23 05:44:00,3.75626,3.76038,3.75009,3.76038,3790000.0
2007-07-23 05:45:00,3.76295,3.76373,3.75571,3.75571,1520000.0
2007-07-23 05:47:00,3.75441,3.75922,3.74924,3.75893,4150000.0
2007-07-23 05:51:00,3.76154,3.76154,3.75035,3.76026,5290000.0
2007-07-23 05:57:00,3.76122,3.76122,3.75162,3.76109,3780000.0
2007-07-23 05:58:00,3.75163,3.76223,3.75,3.76,8290000.0
2007-07-23 05:59:00,3.75263,3.76286,3.75263,3.75559,3780000.0
2007-07-23 06:00:00,3.76473,3.76473,3.76473,3.76473,380000.0
2007-07-23 06:02:00,3.75544,3.76029,3.75011,3.75555,3400000.0
2007-07-23 06:04:00,3.76025,3.76113,3.75126,3.76113,9020000.0
2007-07-23 06:05:00,3.76086,3.76152,3.75634,3.76152,3410000.0
2007-07-23 06:08:00,3.75602,3.76293,3.75541,3.75541,8660000.0
2007-07-23 06:12:00,3.75055,3.76105,3.74962,3.76082,5280000.0
2007-07-23 06:14:00,3.76004,3.76206,3.75229,3.76144,5300000.0
2007-07-23 06:15:00,3.75778,3.76402,3.75422,3.75422,3020000.0
2007-07-23 06:16:00,3.74955,3.75757,3.74955,3.75554,1890000.0
2007-07-23 06:17:00,3.75267,3.76294,3.75267,3.75752,2660000.0
2007-07-23 06:18:00,3.74984,3.75961,3.74984,3.75961,2260000.0
2007-07-23 06:24:00,3.75922,3.75922,3.75454,3.75507,4550000.0
2007-07-23 06:25:00,3.76186,3.76481,3.75283,3.76242,6020000.0
2007-07-23 06:26:00,3.75517,3.76046,3.75016,3.75929,3010000.0
2007-07-23 06:27:00,3.75513,3.76084,3.75513,3.7604,3380000.0
2007-07-23 06:28:00,3.75985,3.7607,3.75204,3.7607,2640000.0
2007-07-23 06:30:00,3.76102,3.76528,3.75582,3.76528,5660000.0
2007-07-23 06:35:00,3.76116,3.76156,3.75624,3.76065,3400000.0
2007-07-23 06:36:00,3.75228,3.76321,3.75228,3.75752,5280000.0
2007-07-23 06:38:00,3.76087,3.76166,3.75197,3.76166,4520000.0
2007-07-23 06:39:00,3.75894,3.76164,3.75217,3.75286,4890000.0
2007-07-23 06:40:00,3.76043,3.76272,3.75604,3.76272,4140000.0
2007-07-23 06:41:00,3.7562,3.75918,3.7499,3.7499,7500000.0
2007-07-23 06:45:00,3.75632,3.76198,3.75204,3.76198,4140000.0
2007-07-23 06:49:00,3.75889,3.75985,3.75843,3.75871,4130000.0
2007-07-23 06:50:00,3.76006,3.76123,3.75615,3.75653,7880000.0
2007-07-23 06:51:00,3.75929,3.76047,3.75876,3.76047,4880000.0
2007-07-23 06:52:00,3.75948,3.76114,3.75188,3.76069,3770000.0
2007-07-23 06:54:00,3.76022,3.76054,3.75032,3.75472,3770000.0
2007-07-23 06:55:00,3.75577,3.76173,3.75347,3.76,5650000.0
2007-07-23 06:56:00,3.75551,3.76063,3.75368,3.76063,4140000.0
2007-07-23 06:57:00,3.76086,3.7609,3.75946,3.7609,4510000.0
2007-07-23 07:00:00,3.76068,3.76626,3.76054,3.76452,4150000.0
2007-07-23 07:01:00,3.75798,3.75798,3.75798,3.75798,750000.0
2007-07-23 07:02:00,3.75506,3.76086,3.7542,3.75534,9030000.0
2007-07-23 07:03:00,3.76115,3.76126,3.75708,3.75708,2270000.0
2007-07-23 07:04:00,3.75953,3.76171,3.75575,3.75575,3390000.0
2007-07-23 07:07:00,3.76115,3.76159,3.75827,3.75827,3750000.0
2007-07-23 07:08:00,3.75226,3.75956,3.75226,3.75956,3380000.0
2007-07-23 07:09:00,3.7547,3.75949,3.75399,3.75908,6760000.0
2007-07-23 07:11:00,3.75985,3.76082,3.75039,3.75675,5260000.0
2007-07-23 07:12:00,3.75978,3.75978,3.74912,3.75938,7130000.0
2007-07-23 07:13:00,3.75226,3.75847,3.75226,3.75847,3750000.0
2007-07-23 07:14:00,3.76076,3.76102,3.75538,3.76102,3760000.0
2007-07-23 07:15:00,3.76167,3.76266,3.75336,3.75881,9770000.0
2007-07-23 07:16:00,3.75435,3.7593,3.74855,3.7593,7510000.0
2007-07-23 07:19:00,3.75155,3.76136,3.7487,3.75898,5280000.0
2007-07-23 07:20:00,3.75119,3.76248,3.75119,3.75621,5270000.0
2007-07-23 07:21:00,3.75533,3.76062,3.75533,3.76062,4880000.0
2007-07-23 07:22:00,3.76056,3.76056,3.75036,3.75036,3400000.0
2007-07-23 07:23:00,3.75476,3.75964,3.75104,3.75104,3780000.0
2007-07-23 07:25:00,3.75275,3.76049,3.75275,3.7598,6010000.0
2007-07-23 07:27:00,3.75916,3.76119,3.74997,3.75733,6760000.0
2007-07-23 07:29:00,3.74898,3.75671,3.74666,3.75478,7160000.0
2007-07-23 07:30:00,3.75938,3.76118,3.74899,3.76118,8280000.0
2007-07-23 07:31:00,3.76143,3.76227,3.7547,3.76014,6030000.0
2007-07-23 07:32:00,3.75897,3.76017,3.75574,3.75946,6020000.0
2007-07-23 07:33:00,3.75946,3.75946,3.74884,3.75321,3770000.0
2007-07-23 07:34:00,3.75486,3.75782,3.74794,3.75331,4910000.0
2007-07-23 07:35:00,3.75476,3.75997,3.7496,3.75997,4530000.0
2007-07-23 07:36:00,3.75972,3.75977,3.75636,3.75636,4140000.0
2007-07-23 07:37:00,3.757,3.757,3.74925,3.75369,4890000.0
2007-07-23 07:39:00,3.76055,3.76055,3.75844,3.75989,4890000.0
2007-07-23 07:40:00,3.7566,3.75777,3.74703,3.75777,3760000.0
2007-07-23 07:41:00,3.75484,3.75913,3.75388,3.75857,5260000.0
2007-07-23 07:42:00,3.75055,3.75741,3.74507,3.75658,5630000.0
2007-07-23 07:43:00,3.75621,3.75621,3.74527,3.74527,3380000.0
2007-07-23 07:44:00,3.75761,3.75973,3.7479,3.75973,15790000.0
2007-07-23 07:45:00,3.75534,3.75716,3.74819,3.75121,4140000.0
2007-07-23 07:46:00,3.75524,3.76014,3.7499,3.75596,7880000.0
2007-07-23 07:47:00,3.7602,3.76065,3.75073,3.75073,15790000.0
2007-07-23 07:48:00,3.75144,3.75678,3.7491,3.75378,5260000.0
2007-07-23 07:49:00,3.75578,3.75975,3.75107,3.75933,4880000.0
2007-07-23 07:50:00,3.75272,3.75838,3.75272,3.7538,4130000.0
2007-07-23 07:51:00,3.76178,3.76248,3.75327,3.76248,4890000.0
2007-07-23 07:52:00,3.7578,3.7578,3.74794,3.7574,4880000.0
2007-07-23 07:53:00,3.7549,3.76134,3.7549,3.75538,7510000.0
2007-07-23 07:54:00,3.75343,3.75763,3.74784,3.75763,4890000.0
2007-07-23 07:55:00,3.75582,3.76119,3.74846,3.75827,7880000.0
2007-07-23 07:56:00,3.75064,3.76074,3.75064,3.75857,3770000.0
2007-07-23 07:57:00,3.7588,3.76349,3.7552,3.76156,6770000.0
2007-07-23 07:58:00,3.75847,3.76298,3.75274,3.75274,7510000.0
2007-07-23 07:59:00,3.75179,3.75743,3.74968,3.75176,4880000.0
2007-07-23 08:00:00,3.75806,3.75998,3.75233,3.7562,4890000.0
2007-07-23 08:01:00,3.75416,3.75765,3.74889,3.75754,5640000.0
2007-07-23 08:02:00,3.75715,3.7615,3.75053,3.75834,7510000.0
2007-07-23 08:03:00,3.7583,3.75947,3.75111,3.75947,5630000.0
2007-07-23 08:04:00,3.75049,3.75505,3.7469,3.7469,5630000.0
2007-07-23 08:05:00,3.75656,3.75791,3.75161,3.75188,5260000.0
2007-07-23 08:06:00,3.75218,3.75931,3.75218,3.75505,4880000.0
2007-07-23 08:07:00,3.74946,3.75542,3.74406,3.75542,4140000.0
2007-07-23 08:08:00,3.75128,3.75738,3.74654,3.74654,4510000.0
2007-07-23 08:09:00,3.75481,3.75502,3.74612,3.74878,4880000.0
2007-07-23 08:10:00,3.74968,3.7597,3.74892,3.74892,5260000.0
2007-07-23 08:11:00,3.75637,3.7598,3.75422,3.75734,4890000.0
2007-07-23 08:12:00,3.75064,3.75744,3.75064,3.75597,6760000.0
2007-07-23 08:13:00,3.75652,3.75718,3.74978,3.75647,6390000.0
2007-07-23 08:14:00,3.75325,3.7559,3.74672,3.74753,16890000.0
2007-07-23 08:15:00,3.75668,3.75841,3.75246,3.755,6760000.0
2007-07-23 08:16:00,3.75013,3.75876,3.75003,3.75278,4510000.0
2007-07-23 08:17:00,3.75808,3.75808,3.75191,3.75244,3390000.0
2007-07-23 08:18:00,3.7568,3.75936,3.75108,3.75936,5630000.0
2007-07-23 08:19:00,3.75941,3.75941,3.75125,3.75415,6380000.0
2007-07-23 08:20:00,3.75043,3.76238,3.75043,3.75984,7500000.0
2007-07-23 08:21:00,3.74717,3.75923,3.74717,3.75923,5270000.0
2007-07-23 08:22:00,3.74919,3.76008,3.74919,3.7584,5260000.0
2007-07-23 08:23:00,3.75094,3.76102,3.75071,3.75904,4520000.0
2007-07-23 08:24:00,3.75403,3.76205,3.75144,3.75839,6400000.0
2007-07-23 08:25:00,3.75457,3.75971,3.75457,3.75656,6010000.0
2007-07-23 08:26:00,3.75085,3.7635,3.74929,3.74929,7510000.0
2007-07-23 08:27:00,3.75148,3.75706,3.75148,3.75706,4880000.0
2007-07-23 08:28:00,3.75707,3.75867,3.75234,3.75616,4510000.0
2007-07-23 08:29:00,3.75317,3.75954,3.75317,3.75318,2630000.0
2007-07-23 08:30:00,3.75288,3.75788,3.751,3.75388,4890000.0
2007-07-23 08:31:00,3.75669,3.75842,3.75315,3.7561,4510000.0
2007-07-23 08:32:00,3.75281,3.75708,3.75174,3.75257,5260000.0
2007-07-23 08:33:00,3.75695,3.75735,3.74799,3.75179,7510000.0
2007-07-23 08:34:00,3.75755,3.75963,3.7509,3.75314,5270000.0
2007-07-23 08:35:00,3.75775,3.75859,3.75203,3.75521,6010000.0
2007-07-23 08:36:00,3.75395,3.75947,3.75352,3.7569,5630000.0
2007-07-23 08:37:00,3.75477,3.75648,3.74697,3.75648,9010000.0
2007-07-23 08:38:00,3.75788,3.75788,3.74524,3.75637,5630000.0
2007-07-23 08:39:00,3.75373,3.76028,3.7503,3.7503,7510000.0
2007-07-23 08:40:00,3.76127,3.76154,3.75233,3.75407,5630000.0
2007-07-23 08:41:00,3.75995,3.75995,3.75166,3.75466,4510000.0
2007-07-23 08:42:00,3.76164,3.76175,3.75557,3.75557,5630000.0
2007-07-23 08:43:00,3.75613,3.76051,3.7489,3.75946,4890000.0
2007-07-23 08:44:00,3.75692,3.76256,3.75173,3.76202,6750000.0
2007-07-23 08:45:00,3.7577,3.7581,3.75193,3.75292,4510000.0
2007-07-23 08:46:00,3.75819,3.75819,3.75317,3.75317,1880000.0
2007-07-23 08:47:00,3.75724,3.75988,3.75397,3.75952,4880000.0
2007-07-23 08:48:00,3.75978,3.75978,3.7512,3.75508,4900000.0
2007-07-23 08:49:00,3.7584,3.76089,3.75271,3.75687,5650000.0
2007-07-23 08:50:00,3.7597,3.75974,3.75299,3.75974,7880000.0
2007-07-23 08:51:00,3.75396,3.76105,3.75396,3.76105,6760000.0
2007-07-23 08:52:00,3.76081,3.76081,3.75005,3.75876,5250000.0
2007-07-23 08:53:00,3.75825,3.76031,3.7504,3.76031,4880000.0
2007-07-23 08:54:00,3.75935,3.76005,3.74838,3.7557,4140000.0
2007-07-23 08:55:00,3.75532,3.76104,3.75532,3.76104,4880000.0
2007-07-23 08:56:00,3.75584,3.75897,3.75048,3.75897,5630000.0
2007-07-23 08:57:00,3.75857,3.75916,3.75355,3.75916,3770000.0
2007-07-23 08:58:00,3.75636,3.75961,3.75377,3.75809,5260000.0
2007-07-23 08:59:00,3.75245,3.75646,3.74483,3.75646,10150000.0
2007-07-23 09:00:00,3.75272,3.75783,3.75099,3.75408,6760000.0
2007-07-23 09:01:00,3.7556,3.75827,3.74602,3.75536,7140000.0
2007-07-23 09:02:00,3.75153,3.75906,3.74974,3.75906,4880000.0
2007-07-23 09:03:00,3.7551,3.75869,3.75203,3.75293,4520000.0
2007-07-23 09:04:00,3.754,3.75658,3.7468,3.7468,4520000.0
2007-07-23 09:05:00,3.75327,3.75652,3.74725,3.75538,9020000.0
2007-07-23 09:06:00,3.74953,3.75975,3.74614,3.74955,8270000.0
2007-07-23 09:07:00,3.756,3.75602,3.74649,3.75013,6770000.0
2007-07-23 09:08:00,3.74601,3.75368,3.7446,3.74625,4510000.0
2007-07-23 09:09:00,3.7463,3.75568,3.7463,3.75369,5270000.0
2007-07-23 09:10:00,3.75433,3.75433,3.74219,3.74889,4900000.0
2007-07-23 09:11:00,3.74966,3.75445,3.74093,3.74852,6760000.0
2007-07-23 09:12:00,3.75403,3.75537,3.74477,3.75279,5640000.0
2007-07-23 09:13:00,3.75637,3.75637,3.74447,3.75165,6770000.0
2007-07-23 09:14:00,3.75554,3.75647,3.74611,3.75141,7880000.0
2007-07-23 09:15:00,3.75301,3.75729,3.74759,3.75578,4510000.0
2007-07-23 09:16:00,3.75091,3.75393,3.74575,3.75393,4510000.0
2007-07-23 09:17:00,3.74554,3.75681,3.74554,3.75164,6760000.0
2007-07-23 09:18:00,3.75081,3.75585,3.74672,3.75434,4880000.0
2007-07-23 09:19:00,3.74077,3.75443,3.74077,3.74582,4520000.0
2007-07-23 09:20:00,3.75265,3.7576,3.74666,3.7562,7140000.0
2007-07-23 09:21:00,3.75149,3.75183,3.74644,3.74644,5260000.0
2007-07-23 09:22:00,3.74823,3.7541,3.74345,3.74778,11640000.0
2007-07-23 09:23:00,3.75585,3.75585,3.74981,3.74981,3390000.0
2007-07-23 09:24:00,3.75684,3.75812,3.74905,3.74905,9760000.0
2007-07-23 09:25:00,3.7558,3.75714,3.74756,3.74756,5630000.0
2007-07-23 09:26:00,3.75521,3.75695,3.74494,3.75087,7510000.0
2007-07-23 09:27:00,3.74676,3.75729,3.74676,3.7571,4520000.0
2007-07-23 09:28:00,3.75304,3.75698,3.75158,3.75494,5260000.0
2007-07-23 09:29:00,3.75893,3.75893,3.75064,3.75685,6760000.0
2007-07-23 09:30:00,3.75682,3.75925,3.74833,3.75925,7510000.0
2007-07-23 09:31:00,3.75632,3.75847,3.75212,3.75819,4520000.0
2007-07-23 09:32:00,3.75524,3.75864,3.75113,3.75113,4520000.0
2007-07-23 09:33:00,3.7521,3.75684,3.74612,3.75562,10140000.0
2007-07-23 09:34:00,3.75157,3.76063,3.74956,3.75344,7140000.0
2007-07-23 09:35:00,3.75662,3.75943,3.74847,3.75842,5640000.0
2007-07-23 09:36:00,3.75215,3.75762,3.75215,3.7565,4510000.0
2007-07-23 09:37:00,3.75601,3.75846,3.74969,3.7574,6390000.0
2007-07-23 09:38:00,3.7585,3.7585,3.74697,3.74697,6760000.0
2007-07-23 09:39:00,3.75058,3.75548,3.75058,3.75097,4880000.0
2007-07-23 09:40:00,3.75238,3.75878,3.74954,3.75416,4910000.0
2007-07-23 09:41:00,3.75914,3.75914,3.75117,3.75355,4140000.0
2007-07-23 09:42:00,3.75663,3.75896,3.75409,3.75841,4140000.0
2007-07-23 09:43:00,3.75408,3.75828,3.74986,3.75752,3770000.0
2007-07-23 09:44:00,3.75864,3.75985,3.75019,3.75396,7530000.0
2007-07-23 09:45:00,3.75831,3.75945,3.74875,3.75749,11270000.0
2007-07-23 09:46:00,3.75265,3.75906,3.75252,3.75813,4880000.0
2007-07-23 09:47:00,3.75636,3.75932,3.74937,3.75914,9780000.0
2007-07-23 09:48:00,3.75532,3.75886,3.75321,3.75689,4880000.0
2007-07-23 09:49:00,3.75535,3.75595,3.74675,3.75595,4890000.0
2007-07-23 09:50:00,3.75798,3.75856,3.75282,3.75856,4510000.0
2007-07-23 09:51:00,3.75515,3.75515,3.7456,3.75282,7140000.0
2007-07-23 09:52:00,3.75167,3.75933,3.75164,3.75495,5630000.0
2007-07-23 09:53:00,3.75893,3.76089,3.75145,3.75456,6770000.0
2007-07-23 09:54:00,3.7583,3.7583,3.74751,3.75473,9030000.0
2007-07-23 09:55:00,3.75411,3.75841,3.74818,3.75739,6020000.0
2007-07-23 09:56:00,3.7478,3.75952,3.74699,3.75952,6000000.0
2007-07-23 09:57:00,3.75898,3.75898,3.74792,3.75544,10890000.0
2007-07-23 09:58:00,3.75261,3.75799,3.751,3.75799,4510000.0
2007-07-23 09:59:00,3.75218,3.75845,3.74704,3.75643,12420000.0
2007-07-23 10:00:00,3.75688,3.75814,3.74843,3.75715,9790000.0
2007-07-23 10:01:00,3.7569,3.75826,3.74931,3.74931,8280000.0
2007-07-23 10:02:00,3.74947,3.75629,3.74727,3.75198,9760000.0
2007-07-23 10:03:00,3.7532,3.75787,3.74697,3.75648,6390000.0
2007-07-23 10:04:00,3.75924,3.75924,3.7486,3.7544,9010000.0
2007-07-23 10:05:00,3.75803,3.75907,3.74977,3.75561,5640000.0
2007-07-23 10:06:00,3.75741,3.75818,3.75136,3.75757,6010000.0
2007-07-23 10:07:00,3.75647,3.75734,3.7511,3.7565,6020000.0
2007-07-23 10:08:00,3.75209,3.75722,3.74527,3.74786,7150000.0
2007-07-23 10:09:00,3.75561,3.76003,3.74883,3.74883,6400000.0
2007-07-23 10:10:00,3.75349,3.75794,3.75245,3.75655,3770000.0
2007-07-23 10:11:00,3.7498,3.76028,3.7498,3.7596,4880000.0
2007-07-23 10:12:00,3.75726,3.76066,3.752,3.7573,6770000.0
2007-07-23 10:13:00,3.75897,3.75983,3.74996,3.75352,5630000.0
2007-07-23 10:14:00,3.76041,3.76196,3.75299,3.75675,7160000.0
2007-07-23 10:15:00,3.7564,3.76264,3.75515,3.76165,4510000.0
2007-07-23 10:16:00,3.75693,3.75964,3.75031,3.75556,13160000.0
2007-07-23 10:17:00,3.75751,3.76205,3.75004,3.75197,12770000.0
2007-07-23 10:18:00,3.7583,3.76564,3.75432,3.7639,6010000.0
2007-07-23 10:19:00,3.74727,3.76204,3.74727,3.75552,10150000.0
2007-07-23 10:20:00,3.75951,3.76452,3.75575,3.7632,7900000.0
2007-07-23 10:21:00,3.76071,3.7622,3.74658,3.75451,14280000.0
2007-07-23 10:22:00,3.75612,3.7629,3.75228,3.75591,6390000.0
2007-07-23 10:23:00,3.75518,3.76248,3.75169,3.75856,4510000.0
2007-07-23 10:24:00,3.76437,3.76437,3.75419,3.76257,9390000.0
2007-07-23 10:25:00,3.75919,3.76292,3.7548,3.7548,4140000.0
2007-07-23 10:26:00,3.76365,3.76575,3.75518,3.76317,10910000.0
2007-07-23 10:27:00,3.76343,3.76538,3.76106,3.76156,7140000.0
2007-07-23 10:28:00,3.75735,3.76656,3.75735,3.76511,6030000.0
2007-07-23 10:29:00,3.75626,3.76745,3.75589,3.76538,5270000.0
2007-07-23 10:30:00,3.76347,3.76391,3.75084,3.76133,7140000.0
2007-07-23 10:31:00,3.76028,3.76289,3.75037,3.75813,7140000.0
2007-07-23 10:32:00,3.7551,3.76224,3.7551,3.7605,7900000.0
2007-07-23 10:33:00,3.76393,3.76463,3.75873,3.76463,5640000.0
2007-07-23 10:34:00,3.75465,3.76382,3.75136,3.75527,7140000.0
2007-07-23 10:35:00,3.76315,3.76393,3.75543,3.75892,10150000.0
2007-07-23 10:36:00,3.76437,3.76437,3.75736,3.76402,4890000.0
2007-07-23 10:37:00,3.76229,3.76229,3.75168,3.75448,11280000.0
2007-07-23 10:38:00,3.75788,3.76061,3.74861,3.76061,6760000.0
2007-07-23 10:39:00,3.76305,3.76305,3.75213,3.75924,5260000.0
2007-07-23 10:40:00,3.76342,3.76469,3.7546,3.7546,4520000.0
2007-07-23 10:41:00,3.75059,3.76139,3.74836,3.75986,4510000.0
2007-07-23 10:42:00,3.75847,3.76494,3.75679,3.76165,6380000.0
2007-07-23 10:43:00,3.75886,3.76096,3.74636,3.74636,7510000.0
2007-07-23 10:44:00,3.75829,3.76668,3.75713,3.76439,11640000.0
2007-07-23 10:45:00,3.76141,3.76352,3.75343,3.7597,11650000.0
2007-07-23 10:46:00,3.76188,3.76555,3.76051,3.7645,4890000.0
2007-07-23 10:47:00,3.75938,3.76353,3.75481,3.76353,5270000.0
2007-07-23 10:48:00,3.75836,3.76334,3.75399,3.75821,6760000.0
2007-07-23 10:49:00,3.763,3.763,3.75283,3.76167,5260000.0
2007-07-23 10:50:00,3.76142,3.76357,3.75162,3.76198,7900000.0
2007-07-23 10:51:00,3.7605,3.76345,3.75179,3.7571,4900000.0
2007-07-23 10:52:00,3.76186,3.76257,3.75632,3.75994,7900000.0
2007-07-23 10:53:00,3.75315,3.7634,3.75315,3.76287,6400000.0
2007-07-23 10:54:00,3.75282,3.76115,3.75282,3.75677,4890000.0
2007-07-23 10:55:00,3.75414,3.75805,3.748,3.75609,6010000.0
2007-07-23 10:56:00,3.75756,3.76163,3.753,3.75748,5250000.0
2007-07-23 10:57:00,3.75799,3.76384,3.75638,3.75638,6010000.0
2007-07-23 10:58:00,3.76065,3.76213,3.75153,3.76213,7510000.0
2007-07-23 10:59:00,3.75271,3.76126,3.75271,3.76126,7890000.0
2007-07-23 11:00:00,3.75963,3.76309,3.75375,3.76131,10140000.0
2007-07-23 11:01:00,3.76068,3.76247,3.7569,3.7569,6760000.0
2007-07-23 11:02:00,3.75095,3.76267,3.75095,3.76004,4140000.0
2007-07-23 11:03:00,3.75518,3.76356,3.7551,3.75866,6380000.0
2007-07-23 11:04:00,3.76207,3.76388,3.75521,3.76388,5630000.0
2007-07-23 11:05:00,3.75893,3.76411,3.75417,3.75417,6400000.0
2007-07-23 11:06:00,3.756,3.76236,3.756,3.76208,4150000.0
2007-07-23 11:07:00,3.76289,3.76289,3.7532,3.75407,6400000.0
2007-07-23 11:08:00,3.76274,3.76316,3.75072,3.76216,7500000.0
2007-07-23 11:09:00,3.76322,3.76356,3.75703,3.76325,4880000.0
2007-07-23 11:10:00,3.76164,3.76318,3.7521,3.7625,8630000.0
2007-07-23 11:11:00,3.76176,3.76343,3.75437,3.75437,4510000.0
2007-07-23 11:12:00,3.75904,3.76321,3.75708,3.76047,7130000.0
2007-07-23 11:13:00,3.76305,3.76305,3.75347,3.75347,7140000.0
2007-07-23 11:14:00,3.75985,3.76284,3.75288,3.75981,6020000.0
2007-07-23 11:15:00,3.76231,3.76231,3.75189,3.75764,4890000.0
2007-07-23 11:16:00,3.76307,3.76307,3.75364,3.75364,4510000.0
2007-07-23 11:17:00,3.76236,3.76371,3.75411,3.75939,4890000.0
2007-07-23 11:18:00,3.76433,3.76457,3.75215,3.75845,6390000.0
2007-07-23 11:19:00,3.76383,3.76383,3.75203,3.76102,4890000.0
2007-07-23 11:20:00,3.76407,3.76407,3.75576,3.75642,6760000.0
2007-07-23 11:21:00,3.76242,3.76242,3.75302,3.75734,10520000.0
2007-07-23 11:22:00,3.75408,3.75912,3.75408,3.75509,5640000.0
2007-07-23 11:23:00,3.75457,3.76369,3.75457,3.76032,5660000.0
2007-07-23 11:24:00,3.75671,3.76887,3.75671,3.76303,11660000.0
2007-07-23 11:25:00,3.7645,3.7654,3.75646,3.76377,4890000.0
2007-07-23 11:28:00,3.7544,3.76188,3.7544,3.76131,10530000.0
2007-07-23 11:29:00,3.76249,3.76276,3.75638,3.76269,6390000.0
2007-07-23 11:30:00,3.75907,3.76296,3.75566,3.76296,6010000.0
2007-07-23 11:31:00,3.7576,3.76358,3.75455,3.76358,7140000.0
2007-07-23 11:32:00,3.76214,3.76378,3.75222,3.7585,12760000.0
2007-07-23 11:33:00,3.76248,3.76248,3.75014,3.76134,5630000.0
2007-07-23 11:34:00,3.76331,3.7638,3.75743,3.76297,4880000.0
2007-07-23 11:35:00,3.75804,3.76269,3.7519,3.75313,7510000.0
2007-07-23 11:36:00,3.76256,3.76333,3.75978,3.76301,6390000.0
2007-07-23 11:37:00,3.76295,3.76295,3.75217,3.76038,4520000.0
2007-07-23 11:38:00,3.7597,3.7637,3.75477,3.7637,5640000.0
2007-07-23 11:39:00,3.76036,3.76185,3.75159,3.75553,7130000.0
2007-07-23 11:40:00,3.76334,3.76334,3.75935,3.76143,3780000.0
2007-07-23 11:41:00,3.7634,3.76563,3.7555,3.75888,9390000.0
2007-07-23 11:42:00,3.76031,3.76282,3.755,3.75974,5250000.0
2007-07-23 11:43:00,3.76341,3.76341,3.75785,3.76326,7500000.0
2007-07-23 11:44:00,3.75517,3.76169,3.75517,3.76058,4510000.0
2007-07-23 11:45:00,3.76353,3.76419,3.75445,3.76363,4140000.0
2007-07-23 11:46:00,3.76296,3.76401,3.75651,3.76254,5640000.0
2007-07-23 11:47:00,3.7629,3.7648,3.75587,3.75725,7890000.0
2007-07-23 11:48:00,3.76394,3.76503,3.75944,3.76503,6770000.0
2007-07-23 11:49:00,3.76304,3.76388,3.75235,3.76388,9790000.0
2007-07-23 11:50:00,3.75893,3.7643,3.75726,3.75976,7880000.0
2007-07-23 11:51:00,3.76353,3.76463,3.75447,3.76101,6760000.0
2007-07-23 11:52:00,3.76413,3.76413,3.75662,3.76366,4510000.0
2007-07-23 11:53:00,3.75907,3.76569,3.75257,3.76454,7540000.0
2007-07-23 11:54:00,3.76465,3.76516,3.75585,3.75727,6380000.0
2007-07-23 11:55:00,3.76441,3.76496,3.75551,3.76107,6750000.0
2007-07-23 11:56:00,3.76376,3.76551,3.75943,3.75943,5260000.0
2007-07-23 11:57:00,3.76342,3.76342,3.75752,3.75782,4890000.0
2007-07-23 11:58:00,3.75896,3.76466,3.75297,3.76007,7910000.0
2007-07-23 11:59:00,3.76059,3.76174,3.75545,3.76174,5260000.0
2007-07-23 12:00:00,3.76333,3.76333,3.75685,3.75938,10520000.0
2007-07-23 12:01:00,3.76258,3.76368,3.7583,3.76133,7510000.0
2007-07-23 12:02:00,3.76385,3.76385,3.75492,3.75708,5630000.0
2007-07-23 12:03:00,3.76302,3.76506,3.76097,3.76474,5260000.0
2007-07-23 12:04:00,3.76406,3.76452,3.75776,3.76306,4880000.0
2007-07-23 12:05:00,3.76134,3.76424,3.75673,3.75673,6770000.0
2007-07-23 12:06:00,3.76035,3.76313,3.75345,3.75518,7140000.0
2007-07-23 12:07:00,3.76067,3.76399,3.75701,3.76058,6380000.0
2007-07-23 12:08:00,3.76205,3.76488,3.75827,3.75874,7140000.0
2007-07-23 12:09:00,3.76102,3.76417,3.75725,3.76417,4890000.0
2007-07-23 12:10:00,3.75684,3.76134,3.75175,3.7572,4510000.0
2007-07-23 12:11:00,3.763,3.76449,3.75831,3.76083,6390000.0
2007-07-23 12:12:00,3.75956,3.76397,3.7556,3.7556,6390000.0
2007-07-23 12:13:00,3.7639,3.76401,3.75341,3.76323,3770000.0
2007-07-23 12:14:00,3.76359,3.76359,3.75153,3.75928,5250000.0
2007-07-23 12:15:00,3.76471,3.7649,3.75331,3.76243,6030000.0
2007-07-23 12:16:00,3.7636,3.76463,3.75436,3.75436,5250000.0
2007-07-23 12:17:00,3.75773,3.76449,3.75773,3.75971,4890000.0
2007-07-23 12:18:00,3.76492,3.76585,3.75403,3.76175,8640000.0
2007-07-23 12:19:00,3.76469,3.76547,3.75572,3.76466,6020000.0
2007-07-23 12:20:00,3.76368,3.76368,3.75572,3.76368,4890000.0
2007-07-23 12:21:00,3.76536,3.76536,3.75596,3.76017,7510000.0
2007-07-23 12:22:00,3.75395,3.76408,3.75395,3.76408,6010000.0
2007-07-23 12:23:00,3.765,3.765,3.75625,3.76021,7130000.0
2007-07-23 12:24:00,3.75839,3.76448,3.75839,3.75936,6760000.0
2007-07-23 12:25:00,3.76219,3.76398,3.75352,3.76195,6030000.0
2007-07-23 12:26:00,3.76505,3.76505,3.75514,3.76143,5250000.0
2007-07-23 12:27:00,3.76281,3.76281,3.75532,3.76261,4510000.0
2007-07-23 12:28:00,3.75969,3.76463,3.75471,3.76127,7140000.0
2007-07-23 12:29:00,3.75961,3.76485,3.75882,3.76485,8270000.0
2007-07-23 12:30:00,3.7562,3.76613,3.7562,3.76207,5630000.0
2007-07-23 12:31:00,3.76102,3.76237,3.75758,3.75999,5250000.0
2007-07-23 12:32:00,3.75581,3.76028,3.74432,3.75716,10510000.0
2007-07-23 12:33:00,3.76344,3.76483,3.75497,3.76391,6760000.0
2007-07-23 12:34:00,3.75887,3.76451,3.75887,3.76451,4510000.0
2007-07-23 12:35:00,3.76139,3.76253,3.75332,3.75565,6020000.0
2007-07-23 12:36:00,3.76459,3.76588,3.75699,3.76234,6770000.0
2007-07-23 12:37:00,3.76437,3.76437,3.75736,3.75982,4880000.0
2007-07-23 12:38:00,3.75844,3.7606,3.75005,3.75778,8640000.0
2007-07-23 12:39:00,3.76111,3.76604,3.75518,3.76202,5630000.0
2007-07-23 12:40:00,3.75596,3.76425,3.75596,3.75744,4140000.0
2007-07-23 12:41:00,3.7639,3.7639,3.75,3.76308,5280000.0
2007-07-23 12:42:00,3.76376,3.76396,3.75138,3.76396,9020000.0
2007-07-23 12:43:00,3.76557,3.76663,3.75663,3.76041,5630000.0
2007-07-23 12:44:00,3.76403,3.76438,3.75818,3.75818,4510000.0
2007-07-23 12:45:00,3.76255,3.76327,3.75071,3.76327,14640000.0
2007-07-23 12:46:00,3.75777,3.76319,3.75403,3.76168,4140000.0
2007-07-23 12:48:00,3.75918,3.76202,3.7518,3.7518,6000000.0
2007-07-23 12:49:00,3.76586,3.76614,3.75639,3.76485,7510000.0
2007-07-23 12:50:00,3.75613,3.76559,3.75613,3.76542,6760000.0
2007-07-23 12:51:00,3.75916,3.76406,3.75836,3.76101,4890000.0
2007-07-23 12:52:00,3.76329,3.76329,3.75486,3.75486,4890000.0
2007-07-23 12:53:00,3.76322,3.76322,3.75043,3.75724,7150000.0
2007-07-23 12:54:00,3.76367,3.76367,3.75453,3.75463,4890000.0
2007-07-23 12:55:00,3.76321,3.76321,3.75171,3.75964,9760000.0
2007-07-23 12:56:00,3.76457,3.7653,3.75595,3.7579,5630000.0
2007-07-23 12:57:00,3.76398,3.76431,3.75455,3.75861,8250000.0
2007-07-23 12:58:00,3.76383,3.76606,3.75937,3.76438,7890000.0
2007-07-23 12:59:00,3.75658,3.76367,3.75658,3.76367,10150000.0
2007-07-23 13:00:00,3.75515,3.76282,3.74973,3.7625,10540000.0
2007-07-23 13:01:00,3.75401,3.76214,3.74717,3.75311,4890000.0
2007-07-23 13:02:00,3.7641,3.7641,3.75543,3.7595,6390000.0
2007-07-23 13:03:00,3.75451,3.76528,3.75319,3.75534,5270000.0
2007-07-23 13:04:00,3.76277,3.76517,3.75574,3.76517,6400000.0
2007-07-23 13:05:00,3.76324,3.76431,3.75407,3.75795,5640000.0
2007-07-23 13:06:00,3.76395,3.76478,3.75364,3.76201,7510000.0
2007-07-23 13:07:00,3.75602,3.76591,3.75602,3.76591,5260000.0
2007-07-23 13:08:00,3.75984,3.76466,3.75781,3.75781,4520000.0
2007-07-23 13:09:00,3.76394,3.76394,3.75606,3.75914,8650000.0
2007-07-23 13:10:00,3.76285,3.76397,3.75873,3.76382,7500000.0
2007-07-23 13:11:00,3.76269,3.76423,3.75517,3.75981,6000000.0
2007-07-23 13:12:00,3.76536,3.76536,3.75708,3.76322,6770000.0
2007-07-23 13:13:00,3.75942,3.76475,3.75391,3.76035,5640000.0
2007-07-23 13:14:00,3.76259,3.76376,3.75171,3.76255,7510000.0
2007-07-23 13:15:00,3.76208,3.76433,3.75361,3.76383,9010000.0
2007-07-23 13:16:00,3.76537,3.76537,3.7571,3.76356,6760000.0
2007-07-23 13:17:00,3.76005,3.76341,3.75361,3.76298,7140000.0
2007-07-23 13:18:00,3.76258,3.76294,3.75264,3.76179,4510000.0
2007-07-23 13:19:00,3.75971,3.76476,3.75837,3.75959,4510000.0
2007-07-23 13:20:00,3.75723,3.76428,3.75723,3.76428,5260000.0
2007-07-23 13:21:00,3.76343,3.76421,3.75716,3.76272,6760000.0
2007-07-23 13:22:00,3.75918,3.76244,3.7583,3.75896,4510000.0
2007-07-23 13:23:00,3.76279,3.76439,3.7545,3.76366,6760000.0
2007-07-23 13:24:00,3.76362,3.76362,3.75281,3.76187,5260000.0
2007-07-23 13:25:00,3.76372,3.76372,3.75878,3.75887,4140000.0
2007-07-23 13:26:00,3.75474,3.76376,3.75474,3.75965,7140000.0
2007-07-23 13:27:00,3.76391,3.76421,3.75264,3.75489,7890000.0
2007-07-23 13:28:00,3.7644,3.76446,3.75487,3.75855,7130000.0
2007-07-23 13:29:00,3.76269,3.76485,3.75713,3.76012,7890000.0
2007-07-23 13:30:00,3.76352,3.76362,3.75768,3.76287,4510000.0
2007-07-23 13:31:00,3.76095,3.76444,3.75901,3.75901,6400000.0
2007-07-23 13:32:00,3.76,3.76387,3.75178,3.76387,4900000.0
2007-07-23 13:33:00,3.755,3.76347,3.755,3.7577,4890000.0
2007-07-23 13:34:00,3.75599,3.76755,3.75599,3.75685,9780000.0
2007-07-23 13:35:00,3.76258,3.76957,3.75514,3.75805,8280000.0
2007-07-23 13:36:00,3.75899,3.76304,3.7579,3.7579,7140000.0
2007-07-23 13:37:00,3.75313,3.76377,3.75313,3.75837,6400000.0
2007-07-23 13:38:00,3.76165,3.76226,3.75378,3.7585,5650000.0
2007-07-23 13:39:00,3.7533,3.76274,3.7533,3.7536,4140000.0
2007-07-23 13:40:00,3.75799,3.76271,3.75549,3.76153,4890000.0
2007-07-23 13:41:00,3.75974,3.76242,3.75121,3.75523,6380000.0
2007-07-23 13:42:00,3.76298,3.76298,3.75308,3.76183,6380000.0
2007-07-23 13:43:00,3.76223,3.76226,3.75193,3.76226,7510000.0
2007-07-23 13:44:00,3.76053,3.76359,3.75733,3.76058,7910000.0
2007-07-23 13:45:00,3.75958,3.76338,3.75029,3.76338,5250000.0
2007-07-23 13:46:00,3.7645,3.76568,3.75442,3.75929,6390000.0
2007-07-23 13:47:00,3.76371,3.76866,3.75643,3.76024,6760000.0
2007-07-23 13:48:00,3.75824,3.76238,3.75401,3.76059,7140000.0
2007-07-23 13:49:00,3.75729,3.76156,3.74963,3.76156,6020000.0
2007-07-23 13:50:00,3.75819,3.76406,3.75591,3.7574,5260000.0
2007-07-23 13:51:00,3.76148,3.76247,3.75339,3.75401,4520000.0
2007-07-23 13:52:00,3.76392,3.76392,3.75402,3.7636,7130000.0
2007-07-23 13:53:00,3.75766,3.76149,3.75067,3.76149,9020000.0
2007-07-23 13:54:00,3.7634,3.7636,3.75238,3.75756,4520000.0
2007-07-23 13:55:00,3.75418,3.76325,3.75249,3.76325,3400000.0
2007-07-23 13:56:00,3.76339,3.7644,3.75468,3.76285,10540000.0
2007-07-23 13:57:00,3.75946,3.7642,3.75428,3.75925,6390000.0
2007-07-23 13:58:00,3.76407,3.76407,3.75258,3.75717,4510000.0
2007-07-23 13:59:00,3.75297,3.76134,3.75297,3.76082,10900000.0
2007-07-23 14:00:00,3.76018,3.76275,3.75625,3.76016,7510000.0
2007-07-23 14:01:00,3.7631,3.76379,3.75638,3.7565,5260000.0
2007-07-23 14:02:00,3.75633,3.76233,3.75242,3.75746,5270000.0
2007-07-23 14:03:00,3.76303,3.76303,3.75622,3.75899,4510000.0
2007-07-23 14:04:00,3.75798,3.76293,3.75613,3.7626,5650000.0
2007-07-23 14:05:00,3.75623,3.76671,3.75434,3.76395,13530000.0
2007-07-23 14:06:00,3.75676,3.76768,3.75501,3.75781,9020000.0
2007-07-23 14:07:00,3.75455,3.76348,3.7531,3.75784,5280000.0
2007-07-23 14:08:00,3.75447,3.75883,3.75205,3.75883,4880000.0
2007-07-23 14:09:00,3.76146,3.76146,3.74976,3.76072,6770000.0
2007-07-23 14:10:00,3.76112,3.76112,3.75522,3.756,5640000.0
2007-07-23 14:11:00,3.76217,3.76217,3.75136,3.75136,5640000.0
2007-07-23 14:12:00,3.75838,3.76159,3.75515,3.76129,5260000.0
2007-07-23 14:13:00,3.76178,3.76237,3.74962,3.75209,10130000.0
2007-07-23 14:14:00,3.76269,3.76269,3.75402,3.75731,7880000.0
2007-07-23 14:15:00,3.75737,3.76296,3.75194,3.75927,8280000.0
2007-07-23 14:16:00,3.76165,3.76165,3.75032,3.75323,4530000.0
2007-07-23 14:17:00,3.76125,3.76214,3.75217,3.75843,4900000.0
2007-07-23 14:18:00,3.74827,3.76124,3.74827,3.76124,5270000.0
2007-07-23 14:19:00,3.76288,3.76288,3.75264,3.753,5650000.0
2007-07-23 14:20:00,3.75461,3.76185,3.75432,3.76185,4520000.0
2007-07-23 14:21:00,3.75759,3.76218,3.75318,3.75881,6770000.0
2007-07-23 14:22:00,3.76327,3.76327,3.75349,3.76292,6030000.0
2007-07-23 14:23:00,3.76167,3.76172,3.75368,3.75683,6390000.0
2007-07-23 14:24:00,3.76029,3.76269,3.7543,3.76174,6010000.0
2007-07-23 14:27:00,3.76132,3.76234,3.75656,3.76234,4890000.0
2007-07-23 14:28:00,3.76253,3.76256,3.75763,3.75985,4880000.0
2007-07-23 14:29:00,3.76286,3.76425,3.757,3.75727,7880000.0
2007-07-23 14:30:00,3.7633,3.7633,3.75789,3.7612,4510000.0
2007-07-23 14:31:00,3.76192,3.76192,3.75479,3.75838,7140000.0
2007-07-23 14:32:00,3.75995,3.76553,3.75941,3.76408,5270000.0
2007-07-23 14:33:00,3.76193,3.76193,3.75557,3.76187,5260000.0
2007-07-23 14:34:00,3.76248,3.76248,3.75252,3.76137,5640000.0
2007-07-23 14:35:00,3.7629,3.76442,3.75743,3.76371,6760000.0
2007-07-23 14:36:00,3.76019,3.76307,3.75599,3.76307,7130000.0
2007-07-23 14:37:00,3.7589,3.7619,3.75233,3.75233,5640000.0
2007-07-23 14:38:00,3.76126,3.76251,3.75252,3.76251,7880000.0
2007-07-23 14:39:00,3.75814,3.75917,3.75315,3.75917,5260000.0
2007-07-23 14:40:00,3.76199,3.76199,3.75034,3.75492,6750000.0
2007-07-23 14:41:00,3.76142,3.76142,3.75032,3.76011,6020000.0
2007-07-23 14:42:00,3.75777,3.76068,3.7502,3.75656,5630000.0
2007-07-23 14:43:00,3.7583,3.76142,3.75127,3.75714,5260000.0
2007-07-23 14:44:00,3.75652,3.76153,3.75573,3.75619,7510000.0
2007-07-23 14:45:00,3.76155,3.76577,3.75296,3.75931,8270000.0
2007-07-23 14:46:00,3.75886,3.75886,3.74736,3.75766,7500000.0
2007-07-23 14:47:00,3.75777,3.76026,3.75153,3.75928,7880000.0
2007-07-23 14:48:00,3.76138,3.76403,3.75424,3.76017,4880000.0
2007-07-23 14:49:00,3.76064,3.76225,3.75724,3.75724,4140000.0
2007-07-23 14:50:00,3.75722,3.766,3.75415,3.75746,12780000.0
2007-07-23 14:51:00,3.75824,3.76262,3.75648,3.76099,4890000.0
2007-07-23 14:52:00,3.75429,3.76096,3.75429,3.75538,4140000.0
2007-07-23 14:53:00,3.74913,3.75984,3.74913,3.75936,2640000.0
2007-07-23 14:54:00,3.75989,3.75989,3.74854,3.75316,4520000.0
2007-07-23 14:55:00,3.75637,3.75967,3.74794,3.75688,5630000.0
2007-07-23 14:56:00,3.7627,3.7627,3.7513,3.75775,7530000.0
2007-07-23 14:57:00,3.75748,3.76025,3.75006,3.7556,4890000.0
2007-07-23 14:58:00,3.76102,3.76187,3.75186,3.75787,8260000.0
2007-07-23 14:59:00,3.7612,3.76156,3.75528,3.76052,7520000.0
2007-07-23 15:00:00,3.76056,3.76266,3.75324,3.76266,5260000.0
2007-07-23 15:01:00,3.75862,3.75919,3.74826,3.75736,7140000.0
2007-07-23 15:02:00,3.75823,3.7602,3.74902,3.74914,9400000.0
2007-07-23 15:03:00,3.7562,3.7593,3.75445,3.75445,4900000.0
2007-07-23 15:04:00,3.75838,3.75951,3.75508,3.7553,4880000.0
2007-07-23 15:05:00,3.75882,3.75898,3.74918,3.75667,5260000.0
2007-07-23 15:06:00,3.75865,3.75865,3.74887,3.75779,5270000.0
2007-07-23 15:07:00,3.75837,3.75876,3.75326,3.75823,4520000.0
2007-07-23 15:08:00,3.75759,3.75831,3.75329,3.75329,4890000.0
2007-07-23 15:09:00,3.75604,3.76081,3.74897,3.75837,4510000.0
2007-07-23 15:10:00,3.74993,3.75724,3.74678,3.75214,5250000.0
2007-07-23 15:11:00,3.75169,3.75604,3.74626,3.74626,6010000.0
2007-07-23 15:12:00,3.75475,3.75701,3.7517,3.75224,4510000.0
2007-07-23 15:13:00,3.75426,3.75426,3.74334,3.75353,5260000.0
2007-07-23 15:14:00,3.75134,3.75674,3.74515,3.75389,5270000.0
2007-07-23 15:15:00,3.7545,3.75743,3.75072,3.75572,6020000.0
2007-07-23 15:16:00,3.75187,3.75611,3.75117,3.75478,6750000.0
2007-07-23 15:17:00,3.7565,3.75857,3.74794,3.75112,9010000.0
2007-07-23 15:18:00,3.75465,3.7557,3.74467,3.75056,4900000.0
2007-07-23 15:19:00,3.75637,3.75648,3.74648,3.74648,4890000.0
2007-07-23 15:20:00,3.75486,3.75704,3.74593,3.74593,6770000.0
2007-07-23 15:21:00,3.75572,3.7559,3.7509,3.75177,5630000.0
2007-07-23 15:22:00,3.7514,3.75616,3.74598,3.74598,6000000.0
2007-07-23 15:23:00,3.75253,3.75642,3.74519,3.75559,4880000.0
2007-07-23 15:24:00,3.75516,3.75706,3.75157,3.75157,5260000.0
2007-07-23 15:25:00,3.75656,3.75656,3.75012,3.75048,4510000.0
2007-07-23 15:26:00,3.75818,3.75818,3.74762,3.75605,4130000.0
2007-07-23 15:27:00,3.7512,3.7556,3.74478,3.74478,7130000.0
2007-07-23 15:28:00,3.7552,3.75591,3.75078,3.75078,6380000.0
2007-07-23 15:29:00,3.75545,3.75545,3.74266,3.75232,17290000.0
2007-07-23 15:30:00,3.75367,3.75561,3.74824,3.75234,4890000.0
2007-07-23 15:31:00,3.75379,3.75601,3.74748,3.75601,5260000.0
2007-07-23 15:32:00,3.75611,3.75611,3.74385,3.75343,5250000.0
2007-07-23 15:33:00,3.74734,3.75701,3.74613,3.75194,8640000.0
2007-07-23 15:34:00,3.74908,3.75518,3.74331,3.75518,9400000.0
2007-07-23 15:35:00,3.75737,3.75867,3.7471,3.7471,7510000.0
2007-07-23 15:36:00,3.75082,3.75765,3.74992,3.7523,4890000.0
2007-07-23 15:37:00,3.75631,3.75631,3.75069,3.75069,5630000.0
2007-07-23 15:38:00,3.75171,3.75651,3.74806,3.75651,7500000.0
2007-07-23 15:39:00,3.7521,3.75722,3.7495,3.75645,5260000.0
2007-07-23 15:40:00,3.75097,3.75683,3.74673,3.75683,4140000.0
2007-07-23 15:41:00,3.75263,3.75621,3.75012,3.7539,5640000.0
2007-07-23 15:42:00,3.75085,3.75693,3.75085,3.7541,5250000.0
2007-07-23 15:43:00,3.75039,3.75499,3.74526,3.75332,4510000.0
2007-07-23 15:44:00,3.75667,3.75667,3.7485,3.7526,9400000.0
2007-07-23 15:45:00,3.75606,3.75606,3.74348,3.75508,5650000.0
2007-07-23 15:46:00,3.75058,3.75502,3.747,3.75005,3770000.0
2007-07-23 15:47:00,3.75032,3.75539,3.74826,3.75508,6390000.0
2007-07-23 15:48:00,3.74369,3.75682,3.74369,3.75682,4510000.0
2007-07-23 15:49:00,3.75433,3.75525,3.751,3.7521,5250000.0
2007-07-23 15:50:00,3.75101,3.75668,3.75083,3.75088,4890000.0
2007-07-23 15:51:00,3.75729,3.75774,3.74585,3.75124,4880000.0
2007-07-23 15:52:00,3.75213,3.75559,3.74658,3.74658,6000000.0
2007-07-23 15:53:00,3.7457,3.75553,3.7457,3.74639,5250000.0
2007-07-23 15:54:00,3.75094,3.75509,3.74918,3.75509,6000000.0
2007-07-23 15:55:00,3.75568,3.75657,3.75044,3.75651,5270000.0
2007-07-23 15:56:00,3.7548,3.75509,3.74976,3.74988,4510000.0
2007-07-23 15:57:00,3.75653,3.75696,3.74635,3.75539,7510000.0
2007-07-23 15:58:00,3.74904,3.75519,3.74384,3.75059,7140000.0
2007-07-23 15:59:00,3.75481,3.75613,3.74893,3.75154,5250000.0
2007-07-23 16:00:00,3.75661,3.75664,3.75051,3.75296,6780000.0
2007-07-23 16:01:00,3.75205,3.75593,3.75039,3.75263,5270000.0
2007-07-23 16:02:00,3.75277,3.75742,3.74672,3.74672,5640000.0
2007-07-23 16:03:00,3.75218,3.75702,3.75017,3.75241,4510000.0
2007-07-23 16:04:00,3.75278,3.75632,3.74685,3.75026,5630000.0
2007-07-23 16:05:00,3.7512,3.75629,3.74792,3.75592,6390000.0
2007-07-23 16:06:00,3.74192,3.75484,3.74192,3.75484,6400000.0
2007-07-23 16:07:00,3.7563,3.75653,3.74826,3.75458,5250000.0
2007-07-23 16:08:00,3.75277,3.75577,3.74881,3.75577,4890000.0
2007-07-23 16:09:00,3.7508,3.75548,3.7453,3.75548,6380000.0
2007-07-23 16:10:00,3.75272,3.75888,3.74967,3.75345,6010000.0
2007-07-23 16:11:00,3.75461,3.75586,3.74473,3.75586,6390000.0
2007-07-23 16:12:00,3.75733,3.75733,3.75103,3.75107,5630000.0
2007-07-23 16:13:00,3.75305,3.76098,3.75113,3.75636,7140000.0
2007-07-23 16:14:00,3.75693,3.75728,3.75252,3.75252,3770000.0
2007-07-23 16:15:00,3.75053,3.75735,3.74929,3.75306,5630000.0
2007-07-23 16:16:00,3.75338,3.7568,3.75052,3.75244,7520000.0
2007-07-23 16:17:00,3.752,3.75689,3.752,3.75396,4880000.0
2007-07-23 16:18:00,3.7534,3.75531,3.7474,3.75531,6010000.0
2007-07-23 16:19:00,3.74752,3.75722,3.74752,3.75223,5250000.0
2007-07-23 16:20:00,3.75364,3.75691,3.7458,3.74727,4510000.0
2007-07-23 16:21:00,3.75647,3.75647,3.74733,3.75542,6010000.0
2007-07-23 16:22:00,3.75529,3.75683,3.74913,3.75683,6020000.0
2007-07-23 16:23:00,3.75227,3.76121,3.75037,3.75741,7890000.0
2007-07-23 16:24:00,3.75535,3.75578,3.74967,3.75472,6010000.0
2007-07-23 16:25:00,3.75162,3.7571,3.74967,3.7571,4880000.0
2007-07-23 16:26:00,3.75615,3.75724,3.74775,3.75354,6010000.0
2007-07-23 16:27:00,3.75156,3.75729,3.74762,3.75607,7510000.0
2007-07-23 16:28:00,3.75772,3.75772,3.74715,3.74715,4880000.0
2007-07-23 16:29:00,3.7481,3.75668,3.7481,3.75556,5640000.0
2007-07-23 16:30:00,3.75332,3.75835,3.7514,3.7514,9410000.0
2007-07-23 16:31:00,3.75449,3.75658,3.74555,3.75175,7130000.0
2007-07-23 16:32:00,3.75525,3.75732,3.75046,3.75667,6760000.0
2007-07-23 16:33:00,3.7564,3.7564,3.74818,3.74865,4880000.0
2007-07-23 16:34:00,3.75426,3.75756,3.74992,3.75209,5270000.0
2007-07-23 16:35:00,3.75276,3.75889,3.7472,3.75252,4140000.0
2007-07-23 16:36:00,3.75433,3.75758,3.74932,3.75676,3770000.0
2007-07-23 16:37:00,3.75435,3.75852,3.75435,3.75827,6390000.0
2007-07-23 16:38:00,3.75732,3.75741,3.7418,3.75626,7510000.0
2007-07-23 16:39:00,3.75768,3.76151,3.74983,3.74983,5250000.0
2007-07-23 16:40:00,3.75846,3.76007,3.75151,3.75269,4510000.0
2007-07-23 16:41:00,3.75859,3.75904,3.75088,3.75785,3770000.0
2007-07-23 16:42:00,3.75182,3.75889,3.75182,3.75762,4510000.0
2007-07-23 16:43:00,3.75201,3.75854,3.74765,3.74885,4890000.0
2007-07-23 16:44:00,3.75775,3.75888,3.75322,3.75377,4890000.0
2007-07-23 16:45:00,3.75763,3.7591,3.749,3.75697,9420000.0
2007-07-23 16:46:00,3.75387,3.7545,3.74832,3.75092,4520000.0
2007-07-23 16:47:00,3.75829,3.75837,3.74627,3.75526,5660000.0
2007-07-23 16:48:00,3.75939,3.75939,3.74889,3.75828,6400000.0
2007-07-23 16:49:00,3.75406,3.75731,3.74752,3.75267,5640000.0
2007-07-23 16:50:00,3.75726,3.75806,3.74919,3.75304,6000000.0
2007-07-23 16:51:00,3.75487,3.75785,3.74858,3.7573,5640000.0
2007-07-23 16:52:00,3.75279,3.75851,3.74494,3.74494,4890000.0
2007-07-23 16:53:00,3.75625,3.76093,3.75063,3.75746,6760000.0
2007-07-23 16:54:00,3.7574,3.75754,3.74445,3.75065,7130000.0
2007-07-23 16:55:00,3.75266,3.75746,3.74652,3.75178,4140000.0
2007-07-23 16:56:00,3.75179,3.75752,3.74962,3.75272,6020000.0
2007-07-23 16:57:00,3.74515,3.75875,3.74515,3.74991,6020000.0
2007-07-23 16:58:00,3.75783,3.75783,3.75066,3.75574,6000000.0
2007-07-23 16:59:00,3.74788,3.75966,3.74788,3.75203,13900000.0
2007-07-23 17:00:00,3.75702,3.75702,3.74767,3.75607,6750000.0
2007-07-23 17:01:00,3.756,3.75684,3.75089,3.75655,4140000.0
2007-07-23 17:02:00,3.75696,3.75696,3.74776,3.75152,5280000.0
2007-07-23 17:03:00,3.75149,3.75665,3.74749,3.75078,6770000.0
2007-07-23 17:04:00,3.75612,3.75715,3.75092,3.75598,6770000.0
2007-07-23 17:05:00,3.75668,3.75675,3.74646,3.75211,4890000.0
2007-07-23 17:06:00,3.75561,3.75607,3.74518,3.75607,6010000.0
2007-07-23 17:07:00,3.75747,3.75747,3.75105,3.75661,5260000.0
2007-07-23 17:08:00,3.75685,3.75713,3.74666,3.74954,5270000.0
2007-07-23 17:09:00,3.7569,3.75914,3.75285,3.75848,7140000.0
2007-07-23 17:10:00,3.75123,3.75617,3.75041,3.75179,6400000.0
2007-07-23 17:11:00,3.75229,3.75755,3.74825,3.75525,6020000.0
2007-07-23 17:12:00,3.75669,3.75669,3.75179,3.75254,4510000.0
2007-07-23 17:13:00,3.75628,3.7565,3.74753,3.7565,3770000.0
2007-07-23 17:14:00,3.75447,3.7566,3.74899,3.75367,6010000.0
2007-07-23 17:15:00,3.75541,3.75821,3.75259,3.75391,6750000.0
2007-07-23 17:16:00,3.74724,3.75711,3.74533,3.75179,6390000.0
2007-07-23 17:17:00,3.74815,3.75559,3.74594,3.75172,5640000.0
2007-07-23 17:18:00,3.75663,3.75663,3.7472,3.75369,4520000.0
2007-07-23 17:19:00,3.75413,3.75724,3.74784,3.75724,6010000.0
2007-07-23 17:20:00,3.75177,3.75697,3.7496,3.7496,4140000.0
2007-07-23 17:21:00,3.75469,3.75659,3.75186,3.75306,6380000.0
2007-07-23 17:22:00,3.75645,3.75722,3.75091,3.7552,6770000.0
2007-07-23 17:23:00,3.75468,3.75694,3.74869,3.75345,6390000.0
2007-07-23 17:24:00,3.75166,3.75696,3.75086,3.75217,5260000.0
2007-07-23 17:25:00,3.74622,3.75632,3.74602,3.75546,7140000.0
2007-07-23 17:26:00,3.75709,3.75709,3.74724,3.75253,4890000.0
2007-07-23 17:27:00,3.75787,3.75787,3.74579,3.75458,4890000.0
2007-07-23 17:28:00,3.75322,3.75698,3.74374,3.75622,9020000.0
2007-07-23 17:29:00,3.75707,3.75734,3.75002,3.75734,6400000.0
2007-07-23 17:30:00,3.75541,3.75635,3.74614,3.75069,15790000.0
2007-07-23 17:31:00,3.7543,3.7585,3.75309,3.75356,4510000.0
2007-07-23 17:32:00,3.75704,3.75809,3.74893,3.75786,4520000.0
2007-07-23 17:33:00,3.75177,3.75675,3.74707,3.75501,6390000.0
2007-07-23 17:34:00,3.7483,3.75255,3.74803,3.74815,4890000.0
2007-07-23 17:35:00,3.75693,3.75693,3.74526,3.7547,7880000.0
2007-07-23 17:36:00,3.75441,3.75951,3.74841,3.74841,3770000.0
2007-07-23 17:37:00,3.75254,3.75662,3.74684,3.75533,5270000.0
2007-07-23 17:38:00,3.75499,3.75664,3.74753,3.75558,11260000.0
2007-07-23 17:39:00,3.7496,3.75612,3.74515,3.75612,9020000.0
2007-07-23 17:40:00,3.75276,3.75681,3.74679,3.75568,6390000.0
2007-07-23 17:41:00,3.74911,3.75688,3.74656,3.75177,4140000.0
2007-07-23 17:42:00,3.75263,3.75608,3.74776,3.75237,4890000.0
2007-07-23 17:43:00,3.75311,3.75653,3.74845,3.75653,4510000.0
2007-07-23 17:44:00,3.75662,3.75663,3.747,3.75128,5650000.0
2007-07-23 17:45:00,3.75193,3.7574,3.74726,3.75371,12400000.0
2007-07-23 17:46:00,3.75172,3.75574,3.74987,3.75574,6750000.0
2007-07-23 17:47:00,3.75141,3.75611,3.74742,3.75543,6390000.0
2007-07-23 17:48:00,3.75635,3.75635,3.74502,3.75515,10890000.0
2007-07-23 17:49:00,3.75753,3.75762,3.7442,3.7442,7140000.0
2007-07-23 17:50:00,3.75252,3.75252,3.74293,3.75187,7510000.0
2007-07-23 17:51:00,3.75513,3.75521,3.74862,3.75376,7900000.0
2007-07-23 17:52:00,3.74615,3.75618,3.74574,3.75618,4890000.0
2007-07-23 17:53:00,3.75548,3.75593,3.74585,3.75287,4150000.0
2007-07-23 17:54:00,3.75196,3.75501,3.75046,3.75348,5630000.0
2007-07-23 17:55:00,3.75086,3.75799,3.7502,3.7559,6020000.0
2007-07-23 17:56:00,3.75256,3.75843,3.7482,3.75266,11260000.0
2007-07-23 17:57:00,3.75211,3.75617,3.74605,3.75585,6770000.0
2007-07-23 17:58:00,3.75304,3.7557,3.75036,3.75191,3770000.0
2007-07-23 17:59:00,3.75299,3.75659,3.74709,3.7522,6000000.0
2007-07-23 18:00:00,3.75718,3.75722,3.74782,3.75658,13510000.0
2007-07-23 18:01:00,3.75624,3.75733,3.74749,3.75677,7500000.0
2007-07-23 18:02:00,3.75132,3.76084,3.75132,3.75634,4510000.0
2007-07-23 18:03:00,3.75074,3.76153,3.74925,3.75675,6010000.0
2007-07-23 18:04:00,3.74702,3.75546,3.74702,3.75546,4880000.0
2007-07-23 18:06:00,3.74773,3.7606,3.74773,3.75419,7140000.0
2007-07-23 18:07:00,3.75335,3.75525,3.75161,3.75161,4510000.0
2007-07-23 18:08:00,3.7528,3.75615,3.75066,3.75469,4140000.0
2007-07-23 18:09:00,3.7575,3.75792,3.74779,3.74781,6760000.0
2007-07-23 18:10:00,3.7542,3.75588,3.74667,3.74667,4140000.0
2007-07-23 18:11:00,3.74529,3.75533,3.74508,3.75533,5250000.0
2007-07-23 18:12:00,3.75701,3.7594,3.75259,3.75659,6030000.0
2007-07-23 18:13:00,3.75588,3.75698,3.74783,3.75636,5630000.0
2007-07-23 18:14:00,3.75491,3.75695,3.74691,3.75695,4140000.0
2007-07-23 18:15:00,3.75708,3.75708,3.7505,3.75626,11650000.0
2007-07-23 18:16:00,3.75192,3.75534,3.74595,3.75165,4140000.0
2007-07-23 18:17:00,3.75292,3.75705,3.74918,3.74918,6760000.0
2007-07-23 18:18:00,3.74908,3.75575,3.74442,3.7509,5270000.0
2007-07-23 18:19:00,3.74779,3.76187,3.74779,3.75592,7140000.0
2007-07-23 18:20:00,3.75877,3.75877,3.74847,3.75822,7500000.0
2007-07-23 18:22:00,3.75709,3.75776,3.75103,3.75776,4890000.0
2007-07-23 18:23:00,3.75596,3.75688,3.74764,3.74812,8630000.0
2007-07-23 18:24:00,3.75637,3.75735,3.75091,3.75535,6000000.0
2007-07-23 18:25:00,3.75419,3.75882,3.75335,3.75372,6020000.0
2007-07-23 18:26:00,3.75652,3.7578,3.74817,3.75664,6750000.0
2007-07-23 18:27:00,3.75716,3.7576,3.7511,3.7511,3400000.0
2007-07-23 18:28:00,3.75315,3.75885,3.75315,3.75738,5260000.0
2007-07-23 18:29:00,3.75751,3.75818,3.75284,3.75656,5250000.0
2007-07-23 18:30:00,3.74818,3.75777,3.74818,3.75467,13140000.0
2007-07-23 18:31:00,3.75072,3.75729,3.75072,3.75085,5630000.0
2007-07-23 18:32:00,3.75514,3.75621,3.75019,3.75583,4510000.0
2007-07-23 18:33:00,3.75208,3.75481,3.74736,3.75339,4510000.0
2007-07-23 18:35:00,3.75667,3.75808,3.74834,3.75626,5270000.0
2007-07-23 18:36:00,3.75718,3.75718,3.74925,3.75185,6400000.0
2007-07-23 18:37:00,3.75824,3.76182,3.74864,3.75633,8290000.0
2007-07-23 18:38:00,3.75395,3.75848,3.74841,3.74841,6390000.0
2007-07-23 18:39:00,3.75686,3.75758,3.75063,3.75554,6400000.0
2007-07-23 18:40:00,3.75752,3.75752,3.74749,3.75191,4890000.0
2007-07-23 18:42:00,3.75209,3.75706,3.74627,3.75194,7140000.0
2007-07-23 18:43:00,3.75081,3.75587,3.74938,3.75587,6390000.0
2007-07-23 18:44:00,3.75023,3.75639,3.74661,3.75298,3770000.0
2007-07-23 18:45:00,3.75699,3.76138,3.7481,3.7533,16160000.0
2007-07-23 18:47:00,3.74641,3.75428,3.74494,3.75428,5260000.0
2007-07-23 18:48:00,3.75102,3.7565,3.74548,3.75614,10890000.0
2007-07-23 18:50:00,3.75247,3.7587,3.75123,3.75123,4150000.0
2007-07-23 18:53:00,3.75819,3.76257,3.74975,3.7549,10900000.0
2007-07-23 18:54:00,3.75672,3.75718,3.75022,3.75054,4880000.0
2007-07-23 18:55:00,3.74815,3.75878,3.74815,3.75289,4880000.0
2007-07-23 18:57:00,3.75263,3.75663,3.74936,3.75458,6380000.0
2007-07-23 18:58:00,3.75614,3.75614,3.74844,3.75089,5660000.0
2007-07-23 19:00:00,3.74677,3.75644,3.74593,3.75251,6000000.0
2007-07-23 19:02:00,3.74852,3.75382,3.74442,3.7538,6010000.0
2007-07-23 19:04:00,3.74461,3.75346,3.73948,3.74839,4520000.0
2007-07-23 19:06:00,3.7507,3.75233,3.74224,3.75214,6390000.0
2007-07-23 19:07:00,3.75004,3.75456,3.74881,3.74913,4510000.0
2007-07-23 19:08:00,3.7548,3.7565,3.74798,3.74798,4510000.0
2007-07-23 19:09:00,3.74489,3.75858,3.74489,3.75268,7510000.0
2007-07-23 19:10:00,3.74982,3.75428,3.74803,3.75296,6020000.0
2007-07-23 19:11:00,3.74283,3.75217,3.74283,3.75217,8250000.0
2007-07-23 19:12:00,3.75369,3.75656,3.74563,3.75128,7510000.0
2007-07-23 19:13:00,3.74904,3.75503,3.74496,3.75312,4900000.0
2007-07-23 19:14:00,3.75414,3.75414,3.74444,3.75389,6400000.0
2007-07-23 19:15:00,3.75574,3.7587,3.74789,3.75079,10150000.0
2007-07-23 19:16:00,3.75045,3.75415,3.74891,3.74891,5250000.0
2007-07-23 19:17:00,3.7526,3.75403,3.74904,3.75339,5280000.0
2007-07-23 19:18:00,3.74646,3.75124,3.74183,3.74284,6400000.0
2007-07-23 19:19:00,3.7546,3.75677,3.74541,3.74541,4140000.0
2007-07-23 19:20:00,3.74971,3.75363,3.74633,3.75363,5250000.0
2007-07-23 19:21:00,3.75139,3.7524,3.74098,3.7524,7510000.0
2007-07-23 19:22:00,3.74931,3.75646,3.74549,3.75292,7140000.0
2007-07-23 19:23:00,3.75413,3.75413,3.74446,3.74446,5640000.0
2007-07-23 19:24:00,3.7521,3.75345,3.74425,3.75323,5260000.0
2007-07-23 19:25:00,3.74682,3.75865,3.74682,3.75331,7880000.0
2007-07-23 19:26:00,3.74753,3.7529,3.74127,3.74843,6760000.0
2007-07-23 19:27:00,3.75222,3.75365,3.74918,3.75284,4140000.0
2007-07-23 19:28:00,3.75136,3.75344,3.74391,3.75341,4510000.0
2007-07-23 19:29:00,3.74927,3.75504,3.745,3.745,4140000.0
2007-07-23 19:30:00,3.75371,3.75568,3.75207,3.75568,4140000.0
2007-07-23 19:31:00,3.74469,3.75366,3.74469,3.74907,4890000.0
2007-07-23 19:33:00,3.74815,3.75331,3.74745,3.75115,4510000.0
2007-07-23 19:34:00,3.74995,3.75681,3.74706,3.75597,6390000.0
2007-07-23 19:35:00,3.75542,3.75542,3.74569,3.75095,4880000.0
2007-07-23 19:36:00,3.7526,3.754,3.74314,3.7534,6010000.0
2007-07-23 19:37:00,3.75371,3.75605,3.74442,3.74442,4140000.0
2007-07-23 19:38:00,3.75229,3.75505,3.75069,3.75069,6380000.0
2007-07-23 19:39:00,3.75336,3.75336,3.74068,3.74769,6760000.0
2007-07-23 19:40:00,3.74381,3.75255,3.74381,3.74814,4900000.0
2007-07-23 19:41:00,3.75352,3.75534,3.74535,3.75534,4150000.0
2007-07-23 19:42:00,3.74903,3.75547,3.74724,3.75374,5260000.0
2007-07-23 19:43:00,3.7539,3.7539,3.7477,3.7477,4510000.0
2007-07-23 19:44:00,3.7526,3.7526,3.74711,3.75097,7500000.0
2007-07-23 19:45:00,3.74576,3.75391,3.74576,3.75391,4510000.0
2007-07-23 19:46:00,3.75358,3.75455,3.74944,3.74944,5270000.0
2007-07-23 19:47:00,3.74637,3.75099,3.74204,3.7449,5640000.0
2007-07-23 19:50:00,3.75215,3.75265,3.74599,3.75138,4890000.0
2007-07-23 19:53:00,3.75406,3.75615,3.75002,3.75525,7130000.0
2007-07-23 19:56:00,3.75148,3.7536,3.74414,3.7536,5630000.0
2007-07-23 20:00:00,3.74409,3.7556,3.74374,3.7556,6390000.0
2007-07-23 20:01:00,3.7528,3.75339,3.74487,3.74963,4510000.0
2007-07-23 20:02:00,3.75092,3.75254,3.74222,3.75254,4510000.0
2007-07-23 20:03:00,3.74514,3.75171,3.74061,3.74993,6380000.0
2007-07-23 20:04:00,3.74932,3.75313,3.74763,3.74816,4140000.0
2007-07-23 20:05:00,3.7456,3.75284,3.74232,3.74754,4880000.0
2007-07-23 20:06:00,3.75202,3.75202,3.74258,3.7429,6010000.0
2007-07-23 20:07:00,3.74947,3.75181,3.74278,3.75181,4890000.0
2007-07-23 20:08:00,3.75098,3.75315,3.74387,3.74387,6380000.0
2007-07-23 20:09:00,3.75265,3.75265,3.74347,3.7522,4510000.0
2007-07-23 20:10:00,3.751,3.7511,3.74066,3.7511,4140000.0
2007-07-23 20:11:00,3.74431,3.75341,3.74431,3.75229,4140000.0
2007-07-23 20:13:00,3.7508,3.75348,3.74206,3.7503,6380000.0
2007-07-23 20:14:00,3.75021,3.75431,3.74778,3.75014,4880000.0
2007-07-23 20:15:00,3.75343,3.7556,3.75313,3.75518,5630000.0
2007-07-23 20:16:00,3.75269,3.75293,3.74612,3.74816,5630000.0
2007-07-23 20:17:00,3.7516,3.7536,3.74872,3.74906,4500000.0
2007-07-23 20:18:00,3.74177,3.75152,3.73906,3.75152,7150000.0
2007-07-23 20:20:00,3.75305,3.75305,3.74362,3.74362,7140000.0
2007-07-23 20:21:00,3.75005,3.75729,3.7475,3.74773,6010000.0
2007-07-23 20:24:00,3.74602,3.75548,3.74602,3.75013,3760000.0
2007-07-23 20:27:00,3.7474,3.75392,3.7452,3.75328,5630000.0
2007-07-23 20:28:00,3.75338,3.75338,3.74922,3.75236,5640000.0
2007-07-23 20:29:00,3.75262,3.75262,3.74191,3.75191,6010000.0
2007-07-23 20:30:00,3.7534,3.7565,3.75009,3.7565,4520000.0
2007-07-23 20:31:00,3.74706,3.75141,3.74532,3.75141,6020000.0
2007-07-23 20:32:00,3.75311,3.75353,3.74365,3.75353,6010000.0
2007-07-23 20:36:00,3.74547,3.75548,3.74547,3.75457,4890000.0
2007-07-23 20:37:00,3.74743,3.75145,3.74277,3.74344,5640000.0
2007-07-23 20:38:00,3.75244,3.75471,3.74757,3.75249,4510000.0
2007-07-23 20:39:00,3.74588,3.75652,3.74588,3.74902,7500000.0
2007-07-23 20:40:00,3.75208,3.75258,3.74303,3.74887,5260000.0
2007-07-23 20:41:00,3.74692,3.75433,3.74692,3.75294,4520000.0
2007-07-23 20:42:00,3.75337,3.75446,3.74762,3.75446,2250000.0
2007-07-23 20:43:00,3.75019,3.75139,3.74265,3.75049,5270000.0
2007-07-23 20:44:00,3.75272,3.75272,3.74716,3.75185,4880000.0
2007-07-23 20:45:00,3.74822,3.75411,3.74433,3.75167,4510000.0
2007-07-23 20:46:00,3.75091,3.75772,3.7455,3.75414,7130000.0
2007-07-23 20:47:00,3.74779,3.75261,3.74767,3.74974,4890000.0
2007-07-23 20:48:00,3.75106,3.7552,3.74884,3.75471,6030000.0
2007-07-23 20:49:00,3.75394,3.75394,3.74868,3.75293,3750000.0
2007-07-23 20:50:00,3.75444,3.75583,3.74989,3.75583,3000000.0
2007-07-23 20:51:00,3.75285,3.75489,3.74823,3.75447,5260000.0
2007-07-23 20:52:00,3.7535,3.75374,3.74849,3.74873,3760000.0
2007-07-23 20:53:00,3.75236,3.75658,3.74482,3.74482,9020000.0
2007-07-23 20:54:00,3.75328,3.75532,3.74964,3.75251,4890000.0
2007-07-23 20:56:00,3.75539,3.75553,3.74947,3.75527,4130000.0
2007-07-23 20:57:00,3.75566,3.75731,3.74601,3.74601,3010000.0
2007-07-23 20:59:00,3.75414,3.75414,3.74286,3.74838,4900000.0
2007-07-23 21:00:00,3.74974,3.75735,3.74972,3.75735,4890000.0
2007-07-23 21:02:00,3.74953,3.75656,3.74953,3.75175,4140000.0
2007-07-23 21:08:00,3.75067,3.75703,3.75061,3.75061,4510000.0
2007-07-23 21:09:00,3.75537,3.75537,3.74438,3.75517,3770000.0
2007-07-23 21:11:00,3.75315,3.75561,3.74649,3.75558,6000000.0
2007-07-23 21:12:00,3.75238,3.75246,3.75238,3.75246,1130000.0
2007-07-23 21:13:00,3.74704,3.75738,3.74704,3.75423,8260000.0
2007-07-23 21:15:00,3.75558,3.75558,3.75558,3.75558,380000.0
2007-07-23 21:16:00,3.75534,3.75537,3.74993,3.75012,6000000.0
2007-07-23 21:17:00,3.75375,3.75641,3.74572,3.756,9780000.0
2007-07-23 21:18:00,3.74832,3.75411,3.74271,3.75334,5630000.0
2007-07-23 21:19:00,3.74868,3.75586,3.74577,3.75272,6770000.0
2007-07-23 21:20:00,3.74975,3.75402,3.74869,3.75402,3750000.0
2007-07-23 21:22:00,3.75465,3.75465,3.74217,3.74365,6010000.0
2007-07-23 21:23:00,3.75571,3.75593,3.75117,3.75593,7130000.0
2007-07-23 21:25:00,3.75732,3.75944,3.7492,3.75339,4500000.0
2007-07-23 21:26:00,3.74804,3.7562,3.74804,3.75618,1880000.0
2007-07-23 21:27:00,3.75024,3.75316,3.74609,3.75097,4880000.0
2007-07-23 21:28:00,3.75031,3.75625,3.74538,3.75625,6390000.0
2007-07-23 21:30:00,3.75012,3.75952,3.75012,3.75141,6400000.0
2007-07-23 21:33:00,3.74835,3.75997,3.74835,3.75075,5260000.0
2007-07-23 21:34:00,3.75458,3.75458,3.7473,3.7473,760000.0
2007-07-23 21:35:00,3.75232,3.75679,3.7472,3.75548,7890000.0
2007-07-23 21:36:00,3.75636,3.75835,3.74911,3.74911,4520000.0
2007-07-23 21:39:00,3.75398,3.7554,3.74609,3.74609,1880000.0
2007-07-23 21:40:00,3.75235,3.75684,3.74675,3.75263,3400000.0
2007-07-23 21:41:00,3.75446,3.75571,3.74605,3.75429,4900000.0
2007-07-23 21:42:00,3.756,3.75645,3.74723,3.74723,1510000.0
2007-07-23 21:43:00,3.75052,3.75468,3.74626,3.74626,4140000.0
2007-07-23 21:44:00,3.75572,3.75572,3.74652,3.74652,4140000.0
2007-07-23 21:45:00,3.75628,3.75905,3.74816,3.75459,4160000.0
2007-07-23 21:48:00,3.74733,3.7617,3.74733,3.75755,9040000.0
2007-07-23 21:49:00,3.75512,3.75512,3.74806,3.74863,3020000.0
2007-07-23 21:50:00,3.75017,3.75489,3.74608,3.74906,4150000.0
2007-07-23 21:52:00,3.7557,3.75632,3.74677,3.75134,5280000.0
2007-07-23 21:53:00,3.75074,3.75074,3.75074,3.75074,750000.0
2007-07-23 21:54:00,3.75402,3.75547,3.74848,3.75469,6770000.0
2007-07-23 21:55:00,3.75534,3.75621,3.74754,3.75615,4150000.0
2007-07-23 21:56:00,3.75591,3.75598,3.75138,3.75448,4890000.0
2007-07-23 21:57:00,3.75576,3.75576,3.75431,3.75431,1880000.0
2007-07-23 21:59:00,3.75522,3.75579,3.74547,3.74547,3380000.0
2007-07-23 22:00:00,3.75589,3.7565,3.74772,3.74918,4130000.0
2007-07-23 22:01:00,3.75588,3.75588,3.75211,3.75211,1130000.0
2007-07-23 22:02:00,3.75072,3.7572,3.75072,3.75277,5640000.0
2007-07-23 22:03:00,3.75622,3.75662,3.74691,3.74691,5260000.0
2007-07-23 22:04:00,3.75207,3.75207,3.74876,3.75183,3380000.0
2007-07-23 22:05:00,3.75487,3.75648,3.74637,3.75455,4880000.0
2007-07-23 22:06:00,3.74823,3.75547,3.74823,3.7552,3010000.0
2007-07-23 22:07:00,3.74632,3.75522,3.74632,3.75522,760000.0
2007-07-23 22:08:00,3.75272,3.75703,3.74735,3.75509,3770000.0
2007-07-23 22:09:00,3.74984,3.75613,3.748,3.75151,6390000.0
2007-07-23 22:10:00,3.75566,3.75566,3.74919,3.75518,5630000.0
2007-07-23 22:11:00,3.75219,3.75622,3.74892,3.75622,3380000.0
2007-07-23 22:12:00,3.75499,3.75638,3.74889,3.75165,4510000.0
2007-07-23 22:13:00,3.75587,3.75587,3.74672,3.75484,5630000.0
2007-07-23 22:14:00,3.75608,3.75608,3.74532,3.75032,6760000.0
2007-07-23 22:15:00,3.75629,3.75987,3.75006,3.75006,4880000.0
2007-07-23 22:16:00,3.74884,3.75484,3.74582,3.74582,4510000.0
2007-07-23 22:17:00,3.7553,3.7555,3.74652,3.74652,4140000.0
2007-07-23 22:18:00,3.74937,3.75983,3.74723,3.75402,5260000.0
2007-07-23 22:20:00,3.75618,3.75618,3.74615,3.74902,3790000.0
2007-07-23 22:21:00,3.75414,3.75414,3.74159,3.7447,6040000.0
2007-07-23 22:23:00,3.75497,3.75497,3.74542,3.7499,5260000.0
2007-07-23 22:24:00,3.7542,3.75606,3.74513,3.75606,9780000.0
2007-07-23 22:25:00,3.75489,3.75705,3.74681,3.75705,3380000.0
2007-07-23 22:26:00,3.75494,3.75494,3.74537,3.7543,3380000.0
2007-07-23 22:27:00,3.75496,3.75598,3.75006,3.75598,3760000.0
2007-07-23 22:28:00,3.75565,3.75746,3.74667,3.75583,4880000.0
2007-07-23 22:29:00,3.75112,3.75524,3.7505,3.7531,3760000.0
2007-07-23 22:30:00,3.74779,3.75619,3.74512,3.75464,4900000.0
2007-07-23 22:31:00,3.74787,3.75626,3.74787,3.75626,3000000.0
2007-07-23 22:32:00,3.7512,3.75948,3.74677,3.74677,6770000.0
2007-07-23 22:33:00,3.75438,3.75478,3.74785,3.74876,7510000.0
2007-07-23 22:34:00,3.75529,3.75643,3.74915,3.75622,5250000.0
2007-07-23 22:35:00,3.7518,3.75813,3.74839,3.75118,6010000.0
2007-07-23 22:36:00,3.7574,3.75976,3.75039,3.75833,4880000.0
2007-07-23 22:37:00,3.7569,3.75796,3.75323,3.75766,6760000.0
2007-07-23 22:38:00,3.75748,3.75771,3.75396,3.75716,4130000.0
2007-07-23 22:39:00,3.75772,3.75772,3.74789,3.75599,4520000.0
2007-07-23 22:40:00,3.75687,3.75774,3.75276,3.75774,4130000.0
2007-07-23 22:41:00,3.75289,3.75965,3.75289,3.75462,6000000.0
2007-07-23 22:42:00,3.74889,3.75737,3.74837,3.75366,5260000.0
2007-07-23 22:43:00,3.758,3.758,3.74772,3.75448,4900000.0
2007-07-23 22:44:00,3.75772,3.75772,3.75772,3.75772,380000.0
2007-07-23 22:45:00,3.7571,3.7593,3.74794,3.75909,4520000.0
2007-07-23 22:46:00,3.75582,3.75748,3.75234,3.75308,3760000.0
2007-07-23 22:47:00,3.75345,3.75739,3.75345,3.75739,1130000.0
2007-07-23 22:48:00,3.75762,3.75762,3.75085,3.75156,6010000.0
2007-07-23 22:49:00,3.75703,3.75703,3.75287,3.75287,3760000.0
2007-07-23 22:50:00,3.75252,3.75941,3.75252,3.75269,10140000.0
2007-07-23 22:51:00,3.7547,3.75726,3.7514,3.75726,4510000.0
2007-07-23 22:52:00,3.75728,3.75728,3.74848,3.75202,6020000.0
2007-07-23 22:54:00,3.75294,3.75636,3.74776,3.75128,5260000.0
2007-07-23 22:55:00,3.75351,3.75602,3.74566,3.75602,5640000.0
2007-07-23 22:56:00,3.75357,3.75917,3.74908,3.74908,4140000.0
2007-07-23 22:57:00,3.75836,3.75836,3.74924,3.75678,6010000.0
2007-07-23 22:58:00,3.74827,3.75891,3.74827,3.75538,6030000.0
2007-07-23 22:59:00,3.74848,3.75848,3.74848,3.75157,7890000.0
2007-07-23 23:00:00,3.75864,3.76064,3.75607,3.75762,5260000.0
2007-07-23 23:01:00,3.7455,3.75629,3.7455,3.75292,5260000.0
2007-07-23 23:02:00,3.75621,3.75875,3.74964,3.75673,3390000.0
2007-07-23 23:03:00,3.75646,3.75712,3.75196,3.75712,6010000.0
2007-07-23 23:04:00,3.75674,3.75769,3.75205,3.75769,4140000.0
2007-07-23 23:05:00,3.75493,3.75913,3.75395,3.75776,4880000.0
2007-07-23 23:06:00,3.75768,3.75802,3.74939,3.74939,3390000.0
2007-07-23 23:07:00,3.75802,3.75802,3.75196,3.75489,4880000.0
2007-07-23 23:08:00,3.75632,3.75784,3.75461,3.75723,4510000.0
2007-07-23 23:09:00,3.75327,3.7589,3.74856,3.75262,5640000.0
2007-07-23 23:11:00,3.75312,3.75788,3.74918,3.75716,6380000.0
2007-07-23 23:12:00,3.75228,3.7579,3.75124,3.75691,4510000.0
2007-07-23 23:13:00,3.75611,3.7577,3.75246,3.75598,6770000.0
2007-07-23 23:14:00,3.75282,3.75858,3.74782,3.75858,10880000.0
2007-07-23 23:15:00,3.75312,3.76177,3.75312,3.75722,5640000.0
2007-07-23 23:16:00,3.75731,3.75812,3.75336,3.75336,3770000.0
2007-07-23 23:17:00,3.74854,3.75126,3.74854,3.75126,1130000.0
2007-07-23 23:18:00,3.75068,3.75636,3.75068,3.75168,6000000.0
2007-07-23 23:19:00,3.75721,3.75721,3.74842,3.75621,6010000.0
2007-07-23 23:20:00,3.75127,3.75373,3.75127,3.75373,1130000.0
2007-07-23 23:24:00,3.75272,3.75822,3.75235,3.75235,10880000.0
2007-07-23 23:27:00,3.7579,3.7579,3.75113,3.75509,7140000.0
2007-07-23 23:28:00,3.75751,3.75751,3.75226,3.7524,5640000.0
2007-07-23 23:29:00,3.75464,3.75847,3.74889,3.75415,11660000.0
2007-07-23 23:30:00,3.75245,3.75652,3.75216,3.75357,3010000.0
2007-07-23 23:31:00,3.75432,3.75557,3.74522,3.75557,4520000.0
2007-07-23 23:33:00,3.75336,3.75598,3.74997,3.75335,6760000.0
2007-07-23 23:34:00,3.75108,3.75483,3.75061,3.75073,4140000.0
2007-07-23 23:35:00,3.75024,3.75467,3.74721,3.75052,6760000.0
2007-07-23 23:36:00,3.75324,3.75427,3.7447,3.74931,6380000.0
2007-07-23 23:37:00,3.74967,3.7504,3.74357,3.7504,5250000.0
2007-07-23 23:38:00,3.74911,3.75442,3.74832,3.7492,13150000.0
2007-07-23 23:39:00,3.75073,3.7557,3.74612,3.75374,7510000.0
2007-07-23 23:40:00,3.75655,3.75764,3.7512,3.7512,4500000.0
2007-07-23 23:41:00,3.75146,3.75502,3.74977,3.74977,4510000.0
2007-07-23 23:42:00,3.75043,3.75587,3.75043,3.75469,9750000.0
2007-07-23 23:43:00,3.75082,3.75402,3.74849,3.75356,5270000.0
2007-07-23 23:44:00,3.75584,3.75754,3.75101,3.75101,8640000.0
2007-07-23 23:45:00,3.75655,3.75845,3.75126,3.75845,7510000.0
2007-07-23 23:46:00,3.75425,3.75425,3.74978,3.74978,1500000.0
2007-07-23 23:47:00,3.75535,3.75604,3.75122,3.75122,4130000.0
2007-07-23 23:48:00,3.7526,3.75709,3.75191,3.75632,3380000.0
2007-07-23 23:49:00,3.7525,3.75875,3.74938,3.7571,5640000.0
2007-07-23 23:50:00,3.74719,3.75737,3.74715,3.75029,10890000.0
2007-07-23 23:51:00,3.75528,3.75721,3.75169,3.75228,4140000.0
2007-07-23 23:52:00,3.75222,3.75837,3.7466,3.75173,12400000.0
2007-07-23 23:54:00,3.75515,3.75643,3.74887,3.75643,5280000.0
2007-07-23 23:56:00,3.75113,3.75812,3.75113,3.75591,4890000.0
2007-07-23 23:57:00,3.74835,3.75509,3.74609,3.74609,4500000.0
2007-07-23 23:58:00,3.75485,3.75599,3.74912,3.75569,3760000.0
2007-07-23 23:59:00,3.75567,3.75661,3.74941,3.75653,3750000.0
2007-07-24 00:00:00,3.74863,3.7591,3.74863,3.75084,5640000.0
2007-07-24 00:02:00,3.75211,3.75977,3.75211,3.75224,10140000.0
2007-07-24 00:05:00,3.75134,3.75678,3.74732,3.75128,4910000.0
2007-07-24 00:06:00,3.74628,3.75177,3.74628,3.74642,8660000.0
2007-07-24 00:07:00,3.75519,3.75674,3.74722,3.75132,5660000.0
2007-07-24 00:08:00,3.75102,3.75257,3.74722,3.75103,4140000.0
2007-07-24 00:09:00,3.75647,3.75652,3.75122,3.75588,3770000.0
2007-07-24 00:10:00,3.75148,3.75667,3.74596,3.75151,5650000.0
2007-07-24 00:14:00,3.75194,3.75746,3.74962,3.75284,4510000.0
2007-07-24 00:15:00,3.75235,3.76208,3.75235,3.7546,9400000.0
2007-07-24 00:18:00,3.75669,3.75894,3.74884,3.75083,3770000.0
2007-07-24 00:19:00,3.75573,3.75573,3.74315,3.74889,7510000.0
2007-07-24 00:20:00,3.75518,3.75664,3.75123,3.75509,4510000.0
2007-07-24 00:23:00,3.75522,3.75522,3.7453,3.74582,4510000.0
2007-07-24 00:30:00,3.75183,3.7543,3.748,3.7543,4500000.0
2007-07-24 00:31:00,3.75537,3.75539,3.74668,3.75152,6380000.0
2007-07-24 00:32:00,3.75728,3.75803,3.74788,3.74788,4520000.0
2007-07-24 00:34:00,3.75163,3.75612,3.75009,3.75316,5640000.0
2007-07-24 00:35:00,3.75567,3.75646,3.74959,3.75601,6020000.0
2007-07-24 00:37:00,3.74675,3.75593,3.74675,3.75593,1510000.0
2007-07-24 00:38:00,3.74667,3.75724,3.74507,3.74616,4890000.0
2007-07-24 00:39:00,3.74719,3.75504,3.74719,3.75504,1130000.0
2007-07-24 00:41:00,3.75123,3.75668,3.74983,3.75118,4160000.0
2007-07-24 00:42:00,3.757,3.75804,3.74907,3.75061,5650000.0
2007-07-24 00:43:00,3.75446,3.75446,3.74516,3.74583,5650000.0
2007-07-24 00:44:00,3.75144,3.75518,3.74712,3.75518,3750000.0
2007-07-24 00:45:00,3.75305,3.75801,3.75173,3.75516,4520000.0
2007-07-24 00:46:00,3.75289,3.75734,3.74906,3.75726,4520000.0
2007-07-24 00:47:00,3.75164,3.75672,3.74732,3.75164,3770000.0
2007-07-24 00:48:00,3.75716,3.75785,3.74838,3.75345,6020000.0
2007-07-24 00:49:00,3.75144,3.75541,3.74712,3.75541,3770000.0
2007-07-24 00:50:00,3.75443,3.75832,3.74896,3.75696,4170000.0
2007-07-24 00:52:00,3.74729,3.75716,3.74729,3.75522,3770000.0
2007-07-24 00:54:00,3.75638,3.75722,3.74674,3.75631,5250000.0
2007-07-24 00:55:00,3.74546,3.75509,3.74452,3.75509,5250000.0
2007-07-24 00:56:00,3.75598,3.76025,3.74913,3.75676,4510000.0
2007-07-24 00:58:00,3.74871,3.75819,3.74859,3.7575,4890000.0
2007-07-24 00:59:00,3.74957,3.76101,3.74957,3.75192,4510000.0
2007-07-24 01:00:00,3.7533,3.75962,3.75045,3.7521,7140000.0
2007-07-24 01:01:00,3.7494,3.75557,3.74599,3.75164,5260000.0
2007-07-24 01:02:00,3.74562,3.75518,3.74562,3.75518,5270000.0
2007-07-24 01:03:00,3.75666,3.75668,3.74925,3.75668,4510000.0
2007-07-24 01:05:00,3.7467,3.7552,3.7467,3.75409,3400000.0
2007-07-24 01:07:00,3.75217,3.75591,3.74719,3.75154,3400000.0
2007-07-24 01:08:00,3.75214,3.75769,3.75013,3.75681,2270000.0
2007-07-24 01:09:00,3.75134,3.75305,3.74784,3.74784,3760000.0
2007-07-24 01:10:00,3.75132,3.75681,3.75128,3.75681,5660000.0
2007-07-24 01:11:00,3.7553,3.7553,3.74915,3.75074,4890000.0
2007-07-24 01:12:00,3.74709,3.75802,3.74709,3.74803,5270000.0
2007-07-24 01:13:00,3.75529,3.75534,3.74704,3.75534,4140000.0
2007-07-24 01:14:00,3.74916,3.75893,3.74916,3.75618,4510000.0
2007-07-24 01:15:00,3.75498,3.75753,3.74888,3.75437,4520000.0
2007-07-24 01:16:00,3.75551,3.75597,3.74727,3.75527,4520000.0
2007-07-24 01:17:00,3.75628,3.75628,3.75075,3.75075,3770000.0
2007-07-24 01:18:00,3.75584,3.75584,3.74541,3.75134,5290000.0
2007-07-24 01:19:00,3.7558,3.75838,3.74777,3.75088,3770000.0
2007-07-24 01:20:00,3.75151,3.75681,3.75151,3.75645,4520000.0
2007-07-24 01:21:00,3.75529,3.75557,3.74653,3.74653,4520000.0
2007-07-24 01:22:00,3.75518,3.75596,3.74538,3.75058,5660000.0
2007-07-24 01:23:00,3.75403,3.75701,3.74748,3.75701,3770000.0
2007-07-24 01:24:00,3.75432,3.7557,3.75269,3.75269,3380000.0
2007-07-24 01:25:00,3.75548,3.75638,3.74931,3.75599,4520000.0
2007-07-24 01:26:00,3.75276,3.75782,3.74713,3.75091,4140000.0
2007-07-24 01:27:00,3.75126,3.75783,3.75126,3.75179,8660000.0
2007-07-24 01:28:00,3.75029,3.75366,3.74596,3.75336,4520000.0
2007-07-24 01:29:00,3.75491,3.75491,3.75096,3.75096,1130000.0
2007-07-24 01:30:00,3.75133,3.76092,3.75133,3.75584,8270000.0
2007-07-24 01:31:00,3.74836,3.76185,3.74836,3.75766,5290000.0
2007-07-24 01:32:00,3.75606,3.75606,3.74879,3.7509,4520000.0
2007-07-24 01:33:00,3.75122,3.75628,3.74575,3.75609,4910000.0
2007-07-24 01:35:00,3.74683,3.76014,3.74683,3.75819,3770000.0
2007-07-24 01:37:00,3.749,3.75647,3.749,3.75389,4140000.0
2007-07-24 01:39:00,3.75531,3.75664,3.75173,3.75664,4510000.0
2007-07-24 01:40:00,3.75236,3.75538,3.75232,3.75504,5640000.0
2007-07-24 01:41:00,3.75488,3.7555,3.74654,3.75139,7140000.0
2007-07-24 01:43:00,3.75446,3.75446,3.74531,3.74531,4140000.0
2007-07-24 01:44:00,3.75553,3.7561,3.7469,3.75505,5630000.0
2007-07-24 01:45:00,3.75449,3.75766,3.7468,3.75766,7150000.0
2007-07-24 01:46:00,3.74719,3.75613,3.74719,3.75143,5630000.0
2007-07-24 01:47:00,3.75599,3.75709,3.74568,3.74568,5260000.0
2007-07-24 01:48:00,3.74539,3.75575,3.74443,3.74766,3400000.0
2007-07-24 01:49:00,3.75118,3.7581,3.74732,3.75535,5270000.0
2007-07-24 01:50:00,3.74557,3.75435,3.74557,3.75424,4140000.0
2007-07-24 01:51:00,3.75693,3.75698,3.74771,3.75698,4900000.0
2007-07-24 01:52:00,3.74797,3.75858,3.74797,3.75577,6010000.0
2007-07-24 01:53:00,3.75148,3.75718,3.74985,3.7563,4130000.0
2007-07-24 01:54:00,3.75165,3.75347,3.74455,3.7509,5270000.0
2007-07-24 01:55:00,3.74948,3.75673,3.74693,3.75492,6400000.0
2007-07-24 01:56:00,3.75682,3.75694,3.74742,3.75522,6400000.0
2007-07-24 01:57:00,3.75254,3.75762,3.74782,3.75588,3400000.0
2007-07-24 01:58:00,3.75206,3.75875,3.74776,3.75759,9780000.0
2007-07-24 02:00:00,3.75112,3.75743,3.75112,3.75743,4500000.0
2007-07-24 02:01:00,3.75078,3.7567,3.75031,3.75114,11250000.0
2007-07-24 02:02:00,3.75206,3.75206,3.75122,3.75122,2250000.0
2007-07-24 02:03:00,3.75604,3.75604,3.74939,3.75052,4500000.0
2007-07-24 02:04:00,3.75121,3.75743,3.74713,3.75122,8260000.0
2007-07-24 02:06:00,3.75044,3.75548,3.7501,3.75177,4520000.0
2007-07-24 02:07:00,3.75463,3.758,3.75147,3.75147,5260000.0
2007-07-24 02:08:00,3.7526,3.75786,3.75203,3.75257,5260000.0
2007-07-24 02:10:00,3.74957,3.75562,3.74957,3.75562,5250000.0
2007-07-24 02:11:00,3.75657,3.75657,3.75264,3.75524,4880000.0
2007-07-24 02:12:00,3.75016,3.75556,3.74872,3.75556,4130000.0
2007-07-24 02:13:00,3.74968,3.75515,3.74833,3.75016,5630000.0
2007-07-24 02:14:00,3.75646,3.7571,3.75118,3.75648,12410000.0
2007-07-24 02:15:00,3.75359,3.76041,3.75283,3.75404,5280000.0
2007-07-24 02:16:00,3.75539,3.75649,3.75143,3.75143,3380000.0
2007-07-24 02:17:00,3.75471,3.75484,3.75038,3.75038,4520000.0
2007-07-24 02:18:00,3.75708,3.75811,3.7486,3.75746,7880000.0
2007-07-24 02:19:00,3.75537,3.75727,3.74736,3.75615,4510000.0
2007-07-24 02:20:00,3.7518,3.75948,3.7481,3.75637,6380000.0
2007-07-24 02:21:00,3.75088,3.75624,3.75088,3.75604,3760000.0
2007-07-24 02:22:00,3.74965,3.75485,3.74943,3.74943,4520000.0
2007-07-24 02:23:00,3.75134,3.75589,3.74928,3.75589,9390000.0
2007-07-24 02:24:00,3.75687,3.75687,3.75169,3.75678,3750000.0
2007-07-24 02:25:00,3.75583,3.75658,3.75129,3.75658,5260000.0
2007-07-24 02:26:00,3.75626,3.75737,3.74818,3.75737,3760000.0
2007-07-24 02:27:00,3.75016,3.75517,3.74493,3.75517,3770000.0
2007-07-24 02:28:00,3.74584,3.75652,3.74504,3.75199,5260000.0
2007-07-24 02:29:00,3.75485,3.75648,3.75187,3.75568,4880000.0
2007-07-24 02:30:00,3.74899,3.75675,3.74637,3.75675,5260000.0
2007-07-24 02:31:00,3.75569,3.75897,3.75085,3.75746,4890000.0
2007-07-24 02:32:00,3.75049,3.75571,3.74524,3.75014,7140000.0
2007-07-24 02:33:00,3.75097,3.7576,3.75097,3.75248,4900000.0
2007-07-24 02:34:00,3.7568,3.7568,3.75158,3.75158,3380000.0
2007-07-24 02:35:00,3.75506,3.75655,3.75155,3.75518,4140000.0
2007-07-24 02:36:00,3.75691,3.75783,3.74857,3.75689,4520000.0
2007-07-24 02:37:00,3.7516,3.75697,3.7516,3.75669,6010000.0
2007-07-24 02:38:00,3.753,3.75681,3.753,3.75352,4510000.0
2007-07-24 02:39:00,3.75338,3.75782,3.75236,3.75695,4140000.0
2007-07-24 02:40:00,3.75651,3.75669,3.75513,3.75569,4880000.0
2007-07-24 02:41:00,3.75167,3.75788,3.74625,3.75579,4890000.0
2007-07-24 02:42:00,3.75081,3.75765,3.75081,3.75575,6770000.0
2007-07-24 02:43:00,3.75497,3.75626,3.7497,3.75505,5260000.0
2007-07-24 02:44:00,3.7521,3.75693,3.74875,3.75643,4140000.0
2007-07-24 02:45:00,3.75542,3.75994,3.75214,3.75994,4510000.0
2007-07-24 02:46:00,3.75555,3.75724,3.74751,3.75331,6750000.0
2007-07-24 02:47:00,3.75382,3.75648,3.74676,3.75648,5630000.0
2007-07-24 02:48:00,3.75097,3.75522,3.74691,3.75513,4880000.0
2007-07-24 02:49:00,3.75322,3.75652,3.7518,3.75314,5250000.0
2007-07-24 02:50:00,3.7556,3.75767,3.75121,3.75121,3780000.0
2007-07-24 02:51:00,3.7564,3.7564,3.74688,3.75108,4520000.0
2007-07-24 02:52:00,3.7514,3.75535,3.74987,3.75535,5250000.0
2007-07-24 02:53:00,3.755,3.75822,3.74758,3.75653,11290000.0
2007-07-24 02:54:00,3.75534,3.75676,3.74751,3.75173,6010000.0
2007-07-24 02:55:00,3.75053,3.75567,3.75014,3.75072,7140000.0
2007-07-24 02:56:00,3.75523,3.75712,3.753,3.75305,3760000.0
2007-07-24 02:57:00,3.75651,3.75673,3.74733,3.74965,4130000.0
2007-07-24 02:58:00,3.75051,3.75806,3.75051,3.75676,4140000.0
2007-07-24 02:59:00,3.75568,3.75613,3.74736,3.74736,9750000.0
2007-07-24 03:00:00,3.75022,3.7574,3.74772,3.75514,4520000.0
2007-07-24 03:01:00,3.75163,3.75721,3.74858,3.75616,4880000.0
2007-07-24 03:02:00,3.75582,3.75721,3.74942,3.75468,7510000.0
2007-07-24 03:03:00,3.74667,3.75719,3.74667,3.75688,4140000.0
2007-07-24 03:04:00,3.7555,3.75649,3.74609,3.74707,5260000.0
2007-07-24 03:05:00,3.75162,3.75598,3.74617,3.75598,6390000.0
2007-07-24 03:06:00,3.75586,3.75667,3.75517,3.75648,3770000.0
2007-07-24 03:07:00,3.74414,3.75479,3.74286,3.75479,7880000.0
2007-07-24 03:08:00,3.75503,3.75543,3.75019,3.75543,4130000.0
2007-07-24 03:09:00,3.74664,3.75452,3.74648,3.75148,4140000.0
2007-07-24 03:10:00,3.75554,3.75556,3.74625,3.75556,5640000.0
2007-07-24 03:11:00,3.75547,3.75547,3.74541,3.7516,6380000.0
2007-07-24 03:12:00,3.74746,3.75678,3.74746,3.75136,4140000.0
2007-07-24 03:13:00,3.75325,3.75774,3.74784,3.75576,8630000.0
2007-07-24 03:14:00,3.74524,3.75587,3.74524,3.75587,5250000.0
2007-07-24 03:15:00,3.75673,3.75968,3.75637,3.75968,2640000.0
2007-07-24 03:16:00,3.75513,3.75562,3.7456,3.74584,6770000.0
2007-07-24 03:17:00,3.75541,3.75698,3.75541,3.7555,3380000.0
2007-07-24 03:18:00,3.75684,3.75684,3.7473,3.7473,5260000.0
2007-07-24 03:19:00,3.75378,3.75576,3.74942,3.74942,4500000.0
2007-07-24 03:20:00,3.75521,3.75789,3.75046,3.75301,5640000.0
2007-07-24 03:21:00,3.75293,3.75677,3.75293,3.7552,3010000.0
2007-07-24 03:22:00,3.75376,3.75638,3.74961,3.74961,4880000.0
2007-07-24 03:24:00,3.74781,3.75986,3.74781,3.75203,6380000.0
2007-07-24 03:26:00,3.75656,3.75689,3.75335,3.75335,3750000.0
2007-07-24 03:27:00,3.75419,3.75545,3.75328,3.75413,3380000.0
2007-07-24 03:28:00,3.75331,3.7595,3.75331,3.75739,4900000.0
2007-07-24 03:29:00,3.75568,3.75668,3.74683,3.75668,7510000.0
2007-07-24 03:30:00,3.75738,3.75823,3.75334,3.75334,4140000.0
2007-07-24 03:31:00,3.75356,3.75742,3.75063,3.75694,4890000.0
2007-07-24 03:33:00,3.75395,3.75703,3.75395,3.75524,2250000.0
2007-07-24 03:34:00,3.75554,3.75554,3.74551,3.75039,5260000.0
2007-07-24 03:35:00,3.75236,3.75583,3.74934,3.75545,3780000.0
2007-07-24 03:36:00,3.75355,3.75501,3.75355,3.75491,2250000.0
2007-07-24 03:37:00,3.75331,3.75666,3.74632,3.75284,9020000.0
2007-07-24 03:38:00,3.75513,3.75709,3.74779,3.75675,3010000.0
2007-07-24 03:39:00,3.75018,3.75531,3.74472,3.74648,6390000.0
2007-07-24 03:40:00,3.7552,3.75605,3.74954,3.74954,5630000.0
2007-07-24 03:41:00,3.75661,3.75661,3.74671,3.75613,6020000.0
2007-07-24 03:43:00,3.75658,3.75658,3.74914,3.75494,6380000.0
2007-07-24 03:44:00,3.74505,3.75473,3.74214,3.75473,10140000.0
2007-07-24 03:45:00,3.75511,3.75947,3.74777,3.75947,7130000.0
2007-07-24 03:48:00,3.74701,3.7525,3.74647,3.74647,2260000.0
2007-07-24 03:49:00,3.74501,3.75389,3.74501,3.75389,6410000.0
2007-07-24 03:50:00,3.74557,3.75468,3.74557,3.75468,2630000.0
2007-07-24 03:51:00,3.75654,3.75729,3.75549,3.75549,5640000.0
2007-07-24 03:52:00,3.75604,3.75641,3.74716,3.75109,7140000.0
2007-07-24 03:54:00,3.75647,3.75952,3.74867,3.74867,6390000.0
2007-07-24 03:57:00,3.75537,3.75537,3.74706,3.74706,4510000.0
2007-07-24 03:58:00,3.74661,3.75668,3.74616,3.75235,6400000.0
2007-07-24 03:59:00,3.74709,3.7567,3.74709,3.75125,3410000.0
2007-07-24 04:00:00,3.75981,3.75981,3.75513,3.75513,1130000.0
2007-07-24 04:02:00,3.74537,3.75452,3.74354,3.7538,3780000.0
2007-07-24 04:04:00,3.75524,3.75524,3.7453,3.75037,3380000.0
2007-07-24 04:05:00,3.75281,3.75488,3.74692,3.75488,3770000.0
2007-07-24 04:06:00,3.74764,3.76063,3.74702,3.74702,6770000.0
2007-07-24 04:07:00,3.7594,3.76144,3.75085,3.75586,4510000.0
2007-07-24 04:08:00,3.75573,3.75801,3.74776,3.74817,5630000.0
2007-07-24 04:09:00,3.75718,3.75718,3.74869,3.75659,4510000.0
2007-07-24 04:10:00,3.74872,3.76066,3.74872,3.75678,4890000.0
2007-07-24 04:11:00,3.75626,3.75687,3.75494,3.75687,4890000.0
2007-07-24 04:13:00,3.75586,3.75586,3.75015,3.75509,3390000.0
2007-07-24 04:14:00,3.74936,3.75748,3.74936,3.75391,5630000.0
2007-07-24 04:15:00,3.7526,3.75989,3.7526,3.75989,1130000.0
2007-07-24 04:16:00,3.75792,3.75792,3.74862,3.75112,6390000.0
2007-07-24 04:17:00,3.7548,3.75771,3.75032,3.75286,6000000.0
2007-07-24 04:18:00,3.7525,3.75676,3.74778,3.74778,4510000.0
2007-07-24 04:19:00,3.75511,3.75961,3.75075,3.75756,7520000.0
2007-07-24 04:23:00,3.75371,3.76159,3.75369,3.75369,10510000.0
2007-07-24 04:25:00,3.75221,3.75699,3.74782,3.74782,4510000.0
2007-07-24 04:26:00,3.75118,3.75711,3.74711,3.75688,6400000.0
2007-07-24 04:27:00,3.75611,3.75901,3.75222,3.75457,10140000.0
2007-07-24 04:29:00,3.75363,3.75973,3.75024,3.7582,3760000.0
2007-07-24 04:30:00,3.75305,3.76212,3.74843,3.75629,8280000.0
2007-07-24 04:31:00,3.75869,3.75869,3.74774,3.75168,5270000.0
2007-07-24 04:32:00,3.75699,3.75924,3.75033,3.75834,4130000.0
2007-07-24 04:33:00,3.7519,3.75708,3.7519,3.75335,3380000.0
2007-07-24 04:34:00,3.75435,3.75435,3.75336,3.75336,1500000.0
2007-07-24 04:35:00,3.75659,3.75858,3.74855,3.75664,8260000.0
2007-07-24 04:36:00,3.75272,3.75737,3.75272,3.75737,2640000.0
2007-07-24 04:37:00,3.75741,3.75773,3.74728,3.75389,6400000.0
2007-07-24 04:38:00,3.75834,3.76087,3.75022,3.7577,4510000.0
2007-07-24 04:39:00,3.7561,3.75765,3.74716,3.7528,6390000.0
2007-07-24 04:40:00,3.7575,3.7595,3.75384,3.75384,4520000.0
2007-07-24 04:42:00,3.75606,3.75708,3.74881,3.74881,3770000.0
2007-07-24 04:43:00,3.75273,3.75806,3.75111,3.75318,7130000.0
2007-07-24 04:44:00,3.75401,3.75868,3.75343,3.75656,4880000.0
2007-07-24 04:45:00,3.75531,3.76164,3.74866,3.76164,7500000.0
2007-07-24 04:46:00,3.75704,3.75876,3.7534,3.75407,4130000.0
2007-07-24 04:47:00,3.75478,3.75925,3.75017,3.75419,4510000.0
2007-07-24 04:48:00,3.75885,3.76119,3.7503,3.75447,6380000.0
2007-07-24 04:49:00,3.75728,3.75803,3.7464,3.7535,6020000.0
2007-07-24 04:50:00,3.74996,3.76061,3.74787,3.74787,4520000.0
2007-07-24 04:51:00,3.75815,3.75815,3.75305,3.75305,3380000.0
2007-07-24 04:52:00,3.75552,3.75716,3.75299,3.75299,4500000.0
2007-07-24 04:54:00,3.75292,3.75822,3.74912,3.75679,7510000.0
2007-07-24 04:55:00,3.75852,3.75989,3.754,3.75807,6770000.0
2007-07-24 04:56:00,3.75757,3.7582,3.7513,3.75725,6390000.0
2007-07-24 04:57:00,3.75698,3.75898,3.75058,3.75254,4500000.0
2007-07-24 04:58:00,3.75705,3.75705,3.75297,3.75297,1500000.0
2007-07-24 04:59:00,3.75807,3.75815,3.74863,3.75425,4140000.0
2007-07-24 05:00:00,3.7599,3.7599,3.75571,3.75571,1500000.0
2007-07-24 05:01:00,3.75062,3.75742,3.74718,3.75742,7510000.0
2007-07-24 05:02:00,3.75371,3.75873,3.75295,3.75466,4880000.0
2007-07-24 05:03:00,3.74817,3.75546,3.74817,3.75389,3760000.0
2007-07-24 05:04:00,3.75291,3.75753,3.74788,3.75753,3760000.0
2007-07-24 05:05:00,3.74982,3.75843,3.74813,3.74813,3010000.0
2007-07-24 05:06:00,3.75406,3.76092,3.75406,3.75895,7130000.0
2007-07-24 05:07:00,3.75811,3.75811,3.74917,3.75685,7130000.0
2007-07-24 05:09:00,3.75718,3.75718,3.74717,3.74726,5670000.0
2007-07-24 05:10:00,3.7588,3.7588,3.75063,3.75506,7900000.0
2007-07-24 05:11:00,3.75681,3.75795,3.7487,3.75695,4890000.0
2007-07-24 05:12:00,3.75291,3.75744,3.75281,3.75722,5280000.0
2007-07-24 05:13:00,3.74743,3.75586,3.74625,3.75339,4900000.0
2007-07-24 05:14:00,3.75252,3.75716,3.74573,3.75716,7150000.0
2007-07-24 05:15:00,3.7534,3.76045,3.74755,3.76045,3390000.0
2007-07-24 05:16:00,3.75654,3.75699,3.74588,3.75544,9790000.0
2007-07-24 05:17:00,3.75656,3.75825,3.75621,3.75806,4880000.0
2007-07-24 05:18:00,3.7571,3.75805,3.74837,3.75805,7510000.0
2007-07-24 05:19:00,3.75321,3.75814,3.74909,3.75168,5650000.0
2007-07-24 05:20:00,3.75547,3.75998,3.75256,3.75314,7160000.0
2007-07-24 05:21:00,3.75429,3.75716,3.7482,3.7482,3760000.0
2007-07-24 05:22:00,3.75396,3.75942,3.75001,3.75717,4150000.0
2007-07-24 05:23:00,3.74869,3.75835,3.74819,3.75776,5640000.0
2007-07-24 05:24:00,3.75668,3.75727,3.74964,3.75682,3780000.0
2007-07-24 05:25:00,3.75832,3.75946,3.74911,3.75364,3760000.0
2007-07-24 05:26:00,3.75168,3.75528,3.74592,3.75528,3380000.0
2007-07-24 05:27:00,3.74644,3.75708,3.74644,3.75191,3010000.0
2007-07-24 05:28:00,3.75686,3.75738,3.7517,3.75672,4140000.0
2007-07-24 05:29:00,3.75915,3.75915,3.75376,3.75527,2270000.0
2007-07-24 05:30:00,3.75222,3.76208,3.75222,3.76019,4510000.0
2007-07-24 05:31:00,3.7512,3.76313,3.7512,3.75377,4150000.0
2007-07-24 05:35:00,3.75712,3.75894,3.74656,3.75294,6390000.0
2007-07-24 05:36:00,3.74905,3.75867,3.74862,3.75867,5260000.0
2007-07-24 05:39:00,3.75659,3.75803,3.75419,3.75645,4130000.0
2007-07-24 05:40:00,3.75081,3.75816,3.7444,3.75208,4910000.0
2007-07-24 05:41:00,3.75692,3.75721,3.74823,3.75721,2270000.0
2007-07-24 05:42:00,3.75736,3.75837,3.75328,3.75837,3770000.0
2007-07-24 05:43:00,3.75725,3.75725,3.74684,3.75317,3770000.0
2007-07-24 05:44:00,3.75231,3.75754,3.74642,3.75754,4900000.0
2007-07-24 05:45:00,3.76298,3.76298,3.75312,3.75312,1890000.0
2007-07-24 05:46:00,3.75287,3.7586,3.75287,3.7586,3380000.0
2007-07-24 05:47:00,3.75182,3.75692,3.74707,3.7562,4520000.0
2007-07-24 05:48:00,3.74615,3.7563,3.74615,3.75269,3390000.0
2007-07-24 05:49:00,3.75851,3.75899,3.75297,3.75665,6030000.0
2007-07-24 05:50:00,3.75852,3.75859,3.7491,3.7491,3400000.0
2007-07-24 05:51:00,3.75902,3.75917,3.74886,3.75796,6770000.0
2007-07-24 05:52:00,3.75867,3.75885,3.75219,3.75404,4890000.0
2007-07-24 05:53:00,3.7574,3.7582,3.74874,3.75815,5640000.0
2007-07-24 05:56:00,3.7548,3.76022,3.75004,3.75885,4150000.0
2007-07-24 05:58:00,3.74952,3.76421,3.74843,3.75807,7920000.0
2007-07-24 05:59:00,3.74973,3.75982,3.74973,3.75368,4150000.0
2007-07-24 06:00:00,3.76263,3.76263,3.76263,3.76263,750000.0
2007-07-24 06:02:00,3.75225,3.75848,3.74785,3.75269,3400000.0
2007-07-24 06:03:00,3.75621,3.75683,3.7467,3.7467,3010000.0
2007-07-24 06:05:00,3.75821,3.75965,3.75418,3.75928,4520000.0
2007-07-24 06:06:00,3.75656,3.75798,3.75109,3.75272,5650000.0
2007-07-24 06:07:00,3.75422,3.75985,3.7528,3.75823,6030000.0
2007-07-24 06:10:00,3.75366,3.75931,3.74975,3.74975,3400000.0
2007-07-24 06:11:00,3.75729,3.75832,3.75422,3.75705,4900000.0
2007-07-24 06:12:00,3.74777,3.75687,3.74388,3.75687,6020000.0
2007-07-24 06:15:00,3.75328,3.75952,3.74972,3.74972,3380000.0
2007-07-24 06:18:00,3.75413,3.75698,3.75413,3.75698,1130000.0
2007-07-24 06:19:00,3.7498,3.7567,3.74611,3.75661,6390000.0
2007-07-24 06:20:00,3.75201,3.75461,3.7467,3.7473,3770000.0
2007-07-24 06:21:00,3.75815,3.75868,3.74911,3.75794,6390000.0
2007-07-24 06:22:00,3.75403,3.75828,3.75091,3.75347,4140000.0
2007-07-24 06:23:00,3.75654,3.75761,3.74846,3.75703,4900000.0
2007-07-24 06:24:00,3.75735,3.75928,3.7533,3.7533,5660000.0
2007-07-24 06:26:00,3.7531,3.75833,3.74794,3.75757,4890000.0
2007-07-24 06:27:00,3.75255,3.7576,3.75244,3.75719,3380000.0
2007-07-24 06:28:00,3.75683,3.75795,3.74919,3.75795,3380000.0
2007-07-24 06:29:00,3.75206,3.75803,3.74616,3.75803,9060000.0
2007-07-24 06:30:00,3.75792,3.76218,3.75272,3.76218,7510000.0
2007-07-24 06:31:00,3.74844,3.75857,3.74751,3.75857,3770000.0
2007-07-24 06:32:00,3.75277,3.75959,3.74921,3.75421,4520000.0
2007-07-24 06:33:00,3.75381,3.75561,3.74929,3.75161,3010000.0
2007-07-24 06:34:00,3.74746,3.7569,3.74746,3.75239,3760000.0
2007-07-24 06:35:00,3.75701,3.75723,3.75184,3.75711,3770000.0
2007-07-24 06:37:00,3.75792,3.75869,3.75171,3.75417,5260000.0
2007-07-24 06:41:00,3.7556,3.76126,3.75043,3.75043,5280000.0
2007-07-24 06:42:00,3.75865,3.76183,3.75076,3.75754,5270000.0
2007-07-24 06:43:00,3.75568,3.75854,3.75368,3.75854,3770000.0
2007-07-24 06:44:00,3.7567,3.76184,3.75279,3.75279,6410000.0
2007-07-24 06:45:00,3.75343,3.76014,3.7501,3.76014,4880000.0
2007-07-24 06:46:00,3.75359,3.75856,3.74869,3.75856,4890000.0
2007-07-24 06:48:00,3.75831,3.75838,3.74875,3.75799,6390000.0
2007-07-24 06:50:00,3.75755,3.75755,3.751,3.75291,7140000.0
2007-07-24 06:51:00,3.75753,3.75881,3.7574,3.75858,4140000.0
2007-07-24 06:52:00,3.75717,3.7588,3.74944,3.7584,3400000.0
2007-07-24 06:53:00,3.7587,3.7587,3.75096,3.75289,8290000.0
2007-07-24 06:54:00,3.75748,3.75748,3.74704,3.75142,4510000.0
2007-07-24 06:56:00,3.75288,3.75775,3.75032,3.75775,3030000.0
2007-07-24 06:57:00,3.7584,3.7584,3.75679,3.75833,4140000.0
2007-07-24 06:59:00,3.7578,3.75892,3.75371,3.75371,4880000.0
2007-07-24 07:00:00,3.75367,3.76019,3.75367,3.76019,5260000.0
2007-07-24 07:01:00,3.75349,3.75841,3.7525,3.75602,3760000.0
2007-07-24 07:02:00,3.75384,3.76142,3.75384,3.75384,9770000.0
2007-07-24 07:03:00,3.75804,3.75804,3.7537,3.7537,3010000.0
2007-07-24 07:04:00,3.75771,3.75863,3.75301,3.7568,3760000.0
2007-07-24 07:05:00,3.75786,3.75831,3.75171,3.75779,6770000.0
2007-07-24 07:06:00,3.75572,3.75888,3.75348,3.75348,4140000.0
2007-07-24 07:07:00,3.75843,3.75843,3.75564,3.75564,3010000.0
2007-07-24 07:08:00,3.75163,3.75917,3.75163,3.75859,6020000.0
2007-07-24 07:09:00,3.75209,3.75749,3.75114,3.75649,6020000.0
2007-07-24 07:10:00,3.7588,3.76154,3.75303,3.75426,5260000.0
2007-07-24 07:11:00,3.7578,3.75833,3.74799,3.75446,5260000.0
2007-07-24 07:12:00,3.75836,3.75842,3.74909,3.75842,4540000.0
2007-07-24 07:13:00,3.75174,3.75923,3.75174,3.75784,4890000.0
2007-07-24 07:14:00,3.75792,3.75873,3.7535,3.75824,3760000.0
2007-07-24 07:15:00,3.76242,3.76244,3.75283,3.75712,10140000.0
2007-07-24 07:17:00,3.75815,3.75815,3.74858,3.75357,4150000.0
2007-07-24 07:18:00,3.75225,3.7569,3.74774,3.74774,4890000.0
2007-07-24 07:19:00,3.7489,3.75863,3.7489,3.758,5280000.0
2007-07-24 07:20:00,3.74871,3.76009,3.74871,3.75388,5270000.0
2007-07-24 07:21:00,3.75328,3.75851,3.75328,3.75846,3400000.0
2007-07-24 07:22:00,3.7578,3.7578,3.74731,3.74756,4510000.0
2007-07-24 07:23:00,3.75264,3.75823,3.74847,3.74847,5630000.0
2007-07-24 07:24:00,3.7569,3.7579,3.75351,3.7554,3020000.0
2007-07-24 07:25:00,3.75119,3.75856,3.75119,3.75762,5640000.0
2007-07-24 07:26:00,3.75192,3.75586,3.74659,3.75565,7130000.0
2007-07-24 07:27:00,3.75742,3.75902,3.74806,3.75468,6390000.0
2007-07-24 07:28:00,3.75825,3.75854,3.75364,3.75659,4880000.0
2007-07-24 07:29:00,3.74627,3.75577,3.7457,3.75198,8270000.0
2007-07-24 07:30:00,3.75637,3.75894,3.74852,3.75894,7910000.0
2007-07-24 07:32:00,3.75721,3.75841,3.75396,3.75774,6020000.0
2007-07-24 07:33:00,3.75263,3.75702,3.7524,3.7524,3380000.0
2007-07-24 07:34:00,3.75444,3.76032,3.75334,3.75334,6760000.0
2007-07-24 07:35:00,3.75317,3.75781,3.74797,3.75781,5270000.0
2007-07-24 07:36:00,3.7594,3.7594,3.75467,3.75467,4510000.0
2007-07-24 07:37:00,3.75823,3.7588,3.75212,3.75212,5260000.0
2007-07-24 07:38:00,3.75575,3.75927,3.74835,3.75536,5650000.0
2007-07-24 07:39:00,3.7587,3.7587,3.75657,3.75801,4150000.0
2007-07-24 07:40:00,3.75333,3.75912,3.75333,3.75339,4140000.0
2007-07-24 07:41:00,3.75392,3.75837,3.75368,3.75837,5260000.0
2007-07-24 07:42:00,3.74835,3.75922,3.74835,3.75629,5260000.0
2007-07-24 07:44:00,3.75403,3.7562,3.74297,3.75583,15790000.0
2007-07-24 07:45:00,3.75149,3.75764,3.74503,3.75764,4880000.0
2007-07-24 07:46:00,3.75255,3.75727,3.74614,3.75236,7510000.0
2007-07-24 07:47:00,3.75628,3.75628,3.74625,3.7561,16160000.0
2007-07-24 07:49:00,3.75352,3.75789,3.7487,3.75789,4510000.0
2007-07-24 07:50:00,3.75697,3.75799,3.74818,3.75661,6010000.0
2007-07-24 07:51:00,3.75643,3.75767,3.74723,3.75767,4510000.0
2007-07-24 07:52:00,3.75746,3.7592,3.75033,3.75736,4880000.0
2007-07-24 07:53:00,3.75109,3.75894,3.75109,3.75215,7510000.0
2007-07-24 07:54:00,3.75849,3.75928,3.74823,3.7569,6770000.0
2007-07-24 07:55:00,3.75356,3.75698,3.74732,3.75605,7880000.0
2007-07-24 07:56:00,3.74759,3.76062,3.74759,3.75667,4510000.0
2007-07-24 07:57:00,3.75645,3.75778,3.7506,3.75715,6770000.0
2007-07-24 07:58:00,3.75815,3.75815,3.7498,3.7501,7140000.0
2007-07-24 07:59:00,3.7514,3.75752,3.74621,3.74964,7130000.0
2007-07-24 08:00:00,3.7521,3.75867,3.75067,3.75403,5640000.0
2007-07-24 08:01:00,3.75054,3.75671,3.74645,3.75495,5270000.0
2007-07-24 08:02:00,3.75303,3.75455,3.74521,3.75379,7510000.0
2007-07-24 08:03:00,3.75435,3.75874,3.74873,3.75874,4890000.0
2007-07-24 08:04:00,3.75156,3.75705,3.7485,3.7485,4520000.0
2007-07-24 08:05:00,3.75739,3.75739,3.75,3.7525,5630000.0
2007-07-24 08:06:00,3.75139,3.75589,3.75139,3.75325,4510000.0
2007-07-24 08:07:00,3.74805,3.75452,3.74493,3.75452,3770000.0
2007-07-24 08:08:00,3.74899,3.754,3.74515,3.74515,3770000.0
2007-07-24 08:09:00,3.75355,3.75355,3.74422,3.7475,4140000.0
2007-07-24 08:10:00,3.74962,3.75646,3.74433,3.74433,5260000.0
2007-07-24 08:11:00,3.75338,3.75458,3.74825,3.75283,5260000.0
2007-07-24 08:12:00,3.74945,3.75733,3.74945,3.75658,6020000.0
2007-07-24 08:13:00,3.75497,3.75938,3.74938,3.75631,6390000.0
2007-07-24 08:14:00,3.75394,3.75394,3.74272,3.74434,15050000.0
2007-07-24 08:15:00,3.75584,3.75776,3.75196,3.75329,5650000.0
2007-07-24 08:16:00,3.74982,3.75457,3.74464,3.75012,3400000.0
2007-07-24 08:17:00,3.75523,3.75523,3.74963,3.75037,5260000.0
2007-07-24 08:18:00,3.75432,3.7546,3.74849,3.75405,5630000.0
2007-07-24 08:19:00,3.75559,3.75677,3.74962,3.75226,6380000.0
2007-07-24 08:20:00,3.74537,3.7578,3.74537,3.7578,6390000.0
2007-07-24 08:21:00,3.74319,3.75324,3.74319,3.75324,5260000.0
2007-07-24 08:22:00,3.74543,3.75487,3.74543,3.75439,4890000.0
2007-07-24 08:23:00,3.74538,3.7549,3.74538,3.75382,5250000.0
2007-07-24 08:24:00,3.75289,3.75514,3.74343,3.75386,6400000.0
2007-07-24 08:25:00,3.74963,3.75452,3.74828,3.75279,6020000.0
2007-07-24 08:26:00,3.7463,3.75685,3.74614,3.74614,7880000.0
2007-07-24 08:27:00,3.75109,3.75698,3.75109,3.75624,5250000.0
2007-07-24 08:28:00,3.75347,3.75614,3.74931,3.75614,4510000.0
2007-07-24 08:29:00,3.7466,3.75732,3.746,3.75562,5260000.0
2007-07-24 08:30:00,3.75487,3.75578,3.75176,3.7523,3010000.0
2007-07-24 08:31:00,3.75475,3.75475,3.7495,3.7529,5250000.0
2007-07-24 08:32:00,3.75414,3.75636,3.74648,3.75563,6760000.0
2007-07-24 08:33:00,3.75745,3.75745,3.74641,3.74878,6030000.0
2007-07-24 08:34:00,3.75669,3.75669,3.74488,3.75043,6010000.0
2007-07-24 08:35:00,3.75568,3.75568,3.74888,3.74922,5260000.0
2007-07-24 08:36:00,3.75108,3.75856,3.75108,3.75489,3770000.0
2007-07-24 08:37:00,3.75525,3.75707,3.74665,3.75394,9380000.0
2007-07-24 08:38:00,3.75533,3.75533,3.74592,3.75342,5260000.0
2007-07-24 08:39:00,3.75003,3.75476,3.74162,3.74162,5290000.0
2007-07-24 08:40:00,3.75819,3.75833,3.74943,3.75065,4520000.0
2007-07-24 08:41:00,3.75716,3.75716,3.7484,3.75153,4880000.0
2007-07-24 08:42:00,3.75568,3.75611,3.75072,3.751,5260000.0
2007-07-24 08:43:00,3.75423,3.75838,3.74857,3.75636,5260000.0
2007-07-24 08:44:00,3.75018,3.75934,3.74865,3.75934,6010000.0
2007-07-24 08:45:00,3.75816,3.75816,3.75342,3.75342,3400000.0
2007-07-24 08:46:00,3.74894,3.75668,3.74894,3.75599,4880000.0
2007-07-24 08:47:00,3.75667,3.7586,3.75378,3.75846,4140000.0
2007-07-24 08:48:00,3.75792,3.75814,3.74909,3.75388,5260000.0
2007-07-24 08:49:00,3.75377,3.75873,3.74698,3.75425,4900000.0
2007-07-24 08:50:00,3.75736,3.75786,3.74965,3.75786,6400000.0
2007-07-24 08:51:00,3.75335,3.75895,3.75082,3.75807,6390000.0
2007-07-24 08:52:00,3.75678,3.75935,3.75135,3.75879,4880000.0
2007-07-24 08:53:00,3.7539,3.75834,3.74829,3.75834,4510000.0
2007-07-24 08:54:00,3.75284,3.75843,3.74864,3.75703,6020000.0
2007-07-24 08:55:00,3.75322,3.75899,3.75322,3.75857,2270000.0
2007-07-24 08:56:00,3.75562,3.75869,3.7522,3.75836,5630000.0
2007-07-24 08:57:00,3.75867,3.75908,3.7533,3.75908,3400000.0
2007-07-24 08:58:00,3.75517,3.75827,3.7528,3.75827,4520000.0
2007-07-24 08:59:00,3.75375,3.75883,3.74669,3.75883,10140000.0
2007-07-24 09:00:00,3.75478,3.7602,3.7539,3.75499,6390000.0
2007-07-24 09:01:00,3.75629,3.75834,3.74688,3.75639,5290000.0
2007-07-24 09:02:00,3.75347,3.75716,3.74678,3.7548,4140000.0
2007-07-24 09:03:00,3.75211,3.75718,3.75123,3.75299,5630000.0
2007-07-24 09:04:00,3.74977,3.75356,3.74412,3.74412,4520000.0
2007-07-24 09:05:00,3.75232,3.75763,3.74998,3.75669,9020000.0
2007-07-24 09:06:00,3.7471,3.75452,3.74424,3.75294,9010000.0
2007-07-24 09:07:00,3.75797,3.75797,3.7457,3.75109,6770000.0
2007-07-24 09:08:00,3.74786,3.75599,3.74786,3.7516,4510000.0
2007-07-24 09:09:00,3.74666,3.75642,3.74666,3.75183,4510000.0
2007-07-24 09:10:00,3.75577,3.75577,3.74599,3.75074,6390000.0
2007-07-24 09:11:00,3.75083,3.75772,3.74702,3.75168,6760000.0
2007-07-24 09:12:00,3.75536,3.75536,3.74433,3.75325,4900000.0
2007-07-24 09:13:00,3.75523,3.75523,3.74278,3.74795,7510000.0
2007-07-24 09:14:00,3.75672,3.75672,3.74435,3.75098,7880000.0
2007-07-24 09:15:00,3.75558,3.75558,3.74429,3.75382,4510000.0
2007-07-24 09:16:00,3.75449,3.75546,3.74934,3.75546,3770000.0
2007-07-24 09:17:00,3.75645,3.75762,3.74673,3.7529,5270000.0
2007-07-24 09:18:00,3.75439,3.75606,3.74741,3.7546,4510000.0
2007-07-24 09:19:00,3.74518,3.75456,3.74518,3.74552,4510000.0
2007-07-24 09:20:00,3.75574,3.75574,3.74092,3.75481,7510000.0
2007-07-24 09:21:00,3.75641,3.75641,3.75117,3.75117,5630000.0
2007-07-24 09:22:00,3.75099,3.75235,3.74337,3.74575,9420000.0
2007-07-24 09:23:00,3.75664,3.75664,3.74871,3.74871,3760000.0
2007-07-24 09:24:00,3.75449,3.75466,3.74539,3.74539,9020000.0
2007-07-24 09:25:00,3.75484,3.75559,3.74679,3.74679,5630000.0
2007-07-24 09:26:00,3.75639,3.75741,3.74783,3.75255,6770000.0
2007-07-24 09:27:00,3.74333,3.75684,3.74333,3.75655,4890000.0
2007-07-24 09:28:00,3.75307,3.757,3.75189,3.75488,4890000.0
2007-07-24 09:29:00,3.75769,3.75864,3.75141,3.75748,6390000.0
2007-07-24 09:30:00,3.75491,3.75712,3.74613,3.75712,7510000.0
2007-07-24 09:31:00,3.7539,3.75658,3.749,3.75658,5250000.0
2007-07-24 09:32:00,3.75288,3.75644,3.74961,3.74995,4140000.0
2007-07-24 09:33:00,3.75212,3.75753,3.74615,3.75629,9400000.0
2007-07-24 09:34:00,3.75051,3.75637,3.74733,3.75177,7510000.0
2007-07-24 09:35:00,3.75293,3.75799,3.74711,3.75544,6010000.0
2007-07-24 09:36:00,3.75175,3.75746,3.75175,3.75746,4880000.0
2007-07-24 09:37:00,3.75703,3.75865,3.74924,3.7583,6020000.0
2007-07-24 09:38:00,3.75823,3.76005,3.74984,3.74984,7890000.0
2007-07-24 09:39:00,3.75175,3.75859,3.75175,3.75373,4880000.0
2007-07-24 09:40:00,3.7531,3.75754,3.74849,3.75416,7510000.0
2007-07-24 09:41:00,3.75809,3.75809,3.7512,3.75518,4880000.0
2007-07-24 09:42:00,3.75642,3.75961,3.75523,3.75934,4510000.0
2007-07-24 09:43:00,3.75339,3.75757,3.74902,3.75693,4880000.0
2007-07-24 09:44:00,3.75862,3.75878,3.74892,3.75334,7150000.0
2007-07-24 09:45:00,3.75663,3.75729,3.74806,3.75729,10890000.0
2007-07-24 09:46:00,3.75315,3.75884,3.75315,3.75884,3770000.0
2007-07-24 09:47:00,3.75598,3.75874,3.74778,3.75874,10900000.0
2007-07-24 09:48:00,3.75372,3.75777,3.75109,3.75777,3770000.0
2007-07-24 09:49:00,3.7588,3.75881,3.74728,3.75829,4890000.0
2007-07-24 09:50:00,3.75858,3.75858,3.75311,3.75729,4510000.0
2007-07-24 09:51:00,3.75927,3.75927,3.74985,3.7537,7140000.0
2007-07-24 09:52:00,3.75137,3.75706,3.75137,3.75232,6000000.0
2007-07-24 09:53:00,3.75741,3.75941,3.74997,3.75369,6770000.0
2007-07-24 09:54:00,3.75712,3.75866,3.74784,3.75665,8290000.0
2007-07-24 09:55:00,3.75219,3.75624,3.74478,3.75502,5650000.0
2007-07-24 09:56:00,3.74809,3.75728,3.74643,3.75728,4890000.0
2007-07-24 09:57:00,3.75878,3.7609,3.75098,3.75759,10520000.0
2007-07-24 09:58:00,3.75077,3.75861,3.75077,3.75852,4510000.0
2007-07-24 09:59:00,3.75344,3.76045,3.74986,3.75847,13530000.0
2007-07-24 10:00:00,3.75801,3.76058,3.74999,3.7578,11270000.0
2007-07-24 10:01:00,3.75709,3.75816,3.74847,3.74847,9760000.0
2007-07-24 10:02:00,3.75402,3.75726,3.74737,3.75227,8650000.0
2007-07-24 10:03:00,3.75203,3.75741,3.74524,3.75453,7130000.0
2007-07-24 10:04:00,3.75643,3.75643,3.74326,3.74908,7900000.0
2007-07-24 10:05:00,3.75642,3.75642,3.74231,3.75199,6010000.0
2007-07-24 10:06:00,3.75596,3.75596,3.74919,3.75445,5640000.0
2007-07-24 10:07:00,3.75349,3.7553,3.74822,3.7553,6390000.0
2007-07-24 10:08:00,3.75067,3.75616,3.74066,3.74334,6030000.0
2007-07-24 10:09:00,3.75185,3.75604,3.74723,3.74723,7510000.0
2007-07-24 10:10:00,3.75245,3.75532,3.75032,3.75375,4510000.0
2007-07-24 10:11:00,3.74823,3.75479,3.74823,3.75479,4510000.0
2007-07-24 10:12:00,3.75205,3.75567,3.74882,3.75141,6770000.0
2007-07-24 10:13:00,3.75546,3.75546,3.74595,3.74936,5260000.0
2007-07-24 10:14:00,3.75376,3.75376,3.74384,3.74849,9010000.0
2007-07-24 10:15:00,3.74917,3.75495,3.74779,3.75495,4140000.0
2007-07-24 10:16:00,3.74965,3.7535,3.74397,3.74844,14650000.0
2007-07-24 10:17:00,3.7498,3.75504,3.74374,3.74376,11660000.0
2007-07-24 10:18:00,3.7479,3.75322,3.74241,3.75322,5640000.0
2007-07-24 10:19:00,3.74263,3.75434,3.74263,3.74797,11630000.0
2007-07-24 10:20:00,3.74975,3.75359,3.74564,3.75325,7530000.0
2007-07-24 10:21:00,3.75685,3.75867,3.74611,3.74973,14290000.0
2007-07-24 10:22:00,3.74804,3.75342,3.74275,3.74679,6390000.0
2007-07-24 10:23:00,3.74723,3.75347,3.74317,3.74988,3400000.0
2007-07-24 10:24:00,3.75459,3.75459,3.74238,3.75327,8280000.0
2007-07-24 10:25:00,3.74959,3.75282,3.74373,3.74373,4140000.0
2007-07-24 10:26:00,3.75351,3.75511,3.74411,3.75294,11280000.0
2007-07-24 10:27:00,3.75437,3.75509,3.74781,3.74953,6400000.0
2007-07-24 10:28:00,3.74456,3.7541,3.74456,3.75365,7140000.0
2007-07-24 10:29:00,3.74644,3.75508,3.74236,3.75508,4900000.0
2007-07-24 10:30:00,3.75431,3.75645,3.74589,3.7534,6770000.0
2007-07-24 10:31:00,3.75279,3.75465,3.74474,3.75096,6770000.0
2007-07-24 10:32:00,3.74631,3.75446,3.74631,3.75446,7900000.0
2007-07-24 10:33:00,3.75465,3.75465,3.74594,3.75322,6010000.0
2007-07-24 10:34:00,3.74435,3.75572,3.74435,3.74627,6770000.0
2007-07-24 10:35:00,3.75317,3.75344,3.74436,3.74617,9410000.0
2007-07-24 10:36:00,3.75462,3.75462,3.74637,3.7541,5630000.0
2007-07-24 10:37:00,3.75422,3.75422,3.74237,3.74955,12020000.0
2007-07-24 10:38:00,3.75147,3.75528,3.73742,3.75209,7510000.0
2007-07-24 10:39:00,3.75439,3.75439,3.74347,3.75322,4880000.0
2007-07-24 10:40:00,3.7538,3.75475,3.74574,3.74574,4150000.0
2007-07-24 10:41:00,3.7459,3.75486,3.74532,3.75132,4510000.0
2007-07-24 10:42:00,3.74724,3.75327,3.74693,3.75301,6010000.0
2007-07-24 10:43:00,3.7537,3.75382,3.74665,3.74726,7140000.0
2007-07-24 10:44:00,3.75114,3.75551,3.74427,3.75551,11270000.0
2007-07-24 10:45:00,3.75062,3.75385,3.7434,3.75019,12020000.0
2007-07-24 10:46:00,3.75176,3.75431,3.74956,3.75187,5260000.0
2007-07-24 10:47:00,3.75201,3.75587,3.74924,3.75568,5640000.0
2007-07-24 10:48:00,3.74118,3.75144,3.74083,3.7464,6390000.0
2007-07-24 10:49:00,3.75121,3.75427,3.74514,3.75417,4890000.0
2007-07-24 10:50:00,3.75305,3.75507,3.74299,3.75507,8640000.0
2007-07-24 10:51:00,3.75432,3.75514,3.73964,3.74467,4530000.0
2007-07-24 10:52:00,3.75376,3.75485,3.7479,3.75056,7530000.0
2007-07-24 10:53:00,3.74167,3.75139,3.73947,3.74908,6770000.0
2007-07-24 10:54:00,3.74766,3.7528,3.74589,3.74589,4890000.0
2007-07-24 10:55:00,3.74465,3.7535,3.74095,3.74648,5640000.0
2007-07-24 10:56:00,3.74993,3.75383,3.74544,3.74868,4510000.0
2007-07-24 10:57:00,3.74821,3.75289,3.74102,3.74322,4900000.0
2007-07-24 10:58:00,3.75184,3.75687,3.74673,3.75181,7510000.0
2007-07-24 10:59:00,3.74343,3.75394,3.74343,3.75308,7520000.0
2007-07-24 11:00:00,3.75187,3.75779,3.74431,3.75675,9770000.0
2007-07-24 11:01:00,3.75038,3.75563,3.74814,3.74814,6390000.0
2007-07-24 11:02:00,3.74426,3.75526,3.74426,3.75172,4880000.0
2007-07-24 11:03:00,3.7467,3.75353,3.7467,3.74928,6380000.0
2007-07-24 11:04:00,3.75125,3.75582,3.7461,3.75582,4890000.0
2007-07-24 11:05:00,3.75026,3.75921,3.74766,3.74766,6020000.0
2007-07-24 11:06:00,3.74925,3.75509,3.74869,3.75509,4520000.0
2007-07-24 11:07:00,3.75145,3.75758,3.7465,3.74696,6770000.0
2007-07-24 11:08:00,3.75091,3.75264,3.74293,3.75191,6020000.0
2007-07-24 11:09:00,3.75125,3.75572,3.74935,3.75572,3770000.0
2007-07-24 11:10:00,3.75413,3.75657,3.7461,3.75639,7900000.0
2007-07-24 11:11:00,3.75358,3.75402,3.74291,3.74291,4880000.0
2007-07-24 11:12:00,3.74889,3.7526,3.747,3.7479,6390000.0
2007-07-24 11:13:00,3.75653,3.75732,3.74736,3.74736,7140000.0
2007-07-24 11:14:00,3.74904,3.75252,3.74342,3.75019,6020000.0
2007-07-24 11:15:00,3.75349,3.75629,3.74527,3.75183,4890000.0
2007-07-24 11:16:00,3.7515,3.75193,3.74618,3.74618,4520000.0
2007-07-24 11:17:00,3.75579,3.75579,3.74502,3.75104,5260000.0
2007-07-24 11:18:00,3.75556,3.75556,3.74574,3.75011,7500000.0
2007-07-24 11:19:00,3.75552,3.75552,3.74482,3.75431,5630000.0
2007-07-24 11:20:00,3.75539,3.75583,3.74706,3.75159,6760000.0
2007-07-24 11:21:00,3.75421,3.75421,3.74396,3.74995,10150000.0
2007-07-24 11:22:00,3.75056,3.75617,3.75056,3.75105,5640000.0
2007-07-24 11:23:00,3.74819,3.75729,3.74819,3.75551,7140000.0
2007-07-24 11:24:00,3.74517,3.75559,3.74464,3.75242,12400000.0
2007-07-24 11:25:00,3.75439,3.75439,3.74338,3.75338,4520000.0
2007-07-24 11:26:00,3.75474,3.75474,3.74757,3.752,6380000.0
2007-07-24 11:27:00,3.7536,3.75627,3.74879,3.75228,4520000.0
2007-07-24 11:28:00,3.75005,3.75698,3.74995,3.7547,10530000.0
2007-07-24 11:29:00,3.75653,3.75682,3.74809,3.75602,6760000.0
2007-07-24 11:30:00,3.75282,3.75667,3.74878,3.75667,4890000.0
2007-07-24 11:31:00,3.75725,3.75775,3.75187,3.75762,6770000.0
2007-07-24 11:32:00,3.75376,3.7553,3.74361,3.75028,10910000.0
2007-07-24 11:33:00,3.75578,3.75681,3.74645,3.75681,4520000.0
2007-07-24 11:34:00,3.75796,3.75796,3.74985,3.75318,4510000.0
2007-07-24 11:35:00,3.74783,3.75305,3.74055,3.74324,7140000.0
2007-07-24 11:36:00,3.75671,3.75671,3.75278,3.75278,6390000.0
2007-07-24 11:37:00,3.75556,3.75711,3.74702,3.75091,4880000.0
2007-07-24 11:38:00,3.75186,3.75676,3.74982,3.75676,6010000.0
2007-07-24 11:39:00,3.75387,3.75615,3.74575,3.74885,6390000.0
2007-07-24 11:40:00,3.75636,3.75636,3.75057,3.75497,4890000.0
2007-07-24 11:41:00,3.75538,3.75908,3.74862,3.75187,9760000.0
2007-07-24 11:42:00,3.75397,3.75765,3.75086,3.75126,4880000.0
2007-07-24 11:43:00,3.75715,3.75827,3.75179,3.75422,6760000.0
2007-07-24 11:44:00,3.74419,3.75555,3.74419,3.75555,4880000.0
2007-07-24 11:45:00,3.75381,3.75931,3.74793,3.75838,5260000.0
2007-07-24 11:46:00,3.75817,3.75817,3.75166,3.75661,5640000.0
2007-07-24 11:47:00,3.75541,3.7578,3.7472,3.75127,7520000.0
2007-07-24 11:48:00,3.75536,3.75715,3.75112,3.75715,6780000.0
2007-07-24 11:49:00,3.75458,3.75802,3.74607,3.75688,12010000.0
2007-07-24 11:50:00,3.75168,3.75882,3.75168,3.75345,7880000.0
2007-07-24 11:51:00,3.75578,3.75633,3.74727,3.75284,6760000.0
2007-07-24 11:52:00,3.75813,3.75813,3.75056,3.75574,4510000.0
2007-07-24 11:53:00,3.75274,3.75797,3.74814,3.75381,9390000.0
2007-07-24 11:54:00,3.75755,3.75755,3.74943,3.75076,5640000.0
2007-07-24 11:55:00,3.75507,3.75621,3.74733,3.75301,4900000.0
2007-07-24 11:56:00,3.75267,3.75656,3.7518,3.7518,4890000.0
2007-07-24 11:57:00,3.75752,3.75752,3.75096,3.75096,5630000.0
2007-07-24 11:58:00,3.75225,3.75778,3.74606,3.75393,8650000.0
2007-07-24 11:59:00,3.7554,3.7564,3.74996,3.7564,5630000.0
2007-07-24 12:00:00,3.75716,3.75716,3.75166,3.75326,10520000.0
2007-07-24 12:01:00,3.75811,3.75856,3.75566,3.75645,6770000.0
2007-07-24 12:02:00,3.75568,3.75568,3.74664,3.74804,5260000.0
2007-07-24 12:03:00,3.75716,3.75743,3.75114,3.75685,4890000.0
2007-07-24 12:04:00,3.75601,3.75703,3.74935,3.7562,4880000.0
2007-07-24 12:05:00,3.75305,3.7579,3.7509,3.75387,6770000.0
2007-07-24 12:06:00,3.7549,3.75767,3.74889,3.74984,6770000.0
2007-07-24 12:07:00,3.75818,3.75818,3.75069,3.75373,6380000.0
2007-07-24 12:08:00,3.75449,3.7573,3.75125,3.75222,7140000.0
2007-07-24 12:09:00,3.75589,3.75786,3.75145,3.75548,4890000.0
2007-07-24 12:10:00,3.74901,3.75451,3.74498,3.75135,4140000.0
2007-07-24 12:11:00,3.75209,3.75352,3.74818,3.74992,6390000.0
2007-07-24 12:12:00,3.74844,3.75362,3.74442,3.74442,7130000.0
2007-07-24 12:13:00,3.75277,3.75352,3.74178,3.75241,4140000.0
2007-07-24 12:14:00,3.75642,3.75642,3.74589,3.75293,4140000.0
2007-07-24 12:15:00,3.75655,3.75712,3.74533,3.75513,7510000.0
2007-07-24 12:16:00,3.75554,3.75718,3.74773,3.74773,5250000.0
2007-07-24 12:17:00,3.75044,3.75765,3.75044,3.75286,6000000.0
2007-07-24 12:18:00,3.75758,3.75758,3.74459,3.75269,8640000.0
2007-07-24 12:19:00,3.75596,3.75644,3.74635,3.75554,6760000.0
2007-07-24 12:20:00,3.75617,3.75617,3.75093,3.75585,4890000.0
2007-07-24 12:21:00,3.75498,3.75498,3.7437,3.74815,6020000.0
2007-07-24 12:22:00,3.74293,3.75276,3.74293,3.75181,4520000.0
2007-07-24 12:23:00,3.75051,3.7548,3.74193,3.75225,5650000.0
2007-07-24 12:24:00,3.75132,3.7582,3.75132,3.75225,6390000.0
2007-07-24 12:25:00,3.75308,3.75691,3.74772,3.75465,7510000.0
2007-07-24 12:26:00,3.75733,3.75795,3.74849,3.75462,4510000.0
2007-07-24 12:27:00,3.75496,3.75496,3.74785,3.75495,4510000.0
2007-07-24 12:28:00,3.7505,3.7557,3.74587,3.75323,7880000.0
2007-07-24 12:29:00,3.74714,3.75582,3.74714,3.75513,8270000.0
2007-07-24 12:30:00,3.748,3.75845,3.748,3.75331,5630000.0
2007-07-24 12:31:00,3.75288,3.75443,3.74923,3.75125,4890000.0
2007-07-24 12:32:00,3.75092,3.75757,3.745,3.75189,9030000.0
2007-07-24 12:33:00,3.75646,3.75752,3.74768,3.75712,7130000.0
2007-07-24 12:34:00,3.75082,3.75679,3.75082,3.75679,4880000.0
2007-07-24 12:35:00,3.75516,3.75926,3.74481,3.75357,6390000.0
2007-07-24 12:36:00,3.75264,3.75624,3.74597,3.75624,6400000.0
2007-07-24 12:37:00,3.75344,3.75609,3.74977,3.75166,4140000.0
2007-07-24 12:38:00,3.75136,3.75579,3.74581,3.75079,7530000.0
2007-07-24 12:39:00,3.75191,3.75659,3.74778,3.75659,5260000.0
2007-07-24 12:40:00,3.74599,3.75551,3.74599,3.75034,4510000.0
2007-07-24 12:41:00,3.75727,3.75988,3.74978,3.75745,7130000.0
2007-07-24 12:42:00,3.75536,3.75555,3.74391,3.7552,9020000.0
2007-07-24 12:43:00,3.75548,3.75618,3.74611,3.75046,6000000.0
2007-07-24 12:44:00,3.75342,3.75387,3.7489,3.7489,4140000.0
2007-07-24 12:45:00,3.75221,3.75575,3.74422,3.75575,13160000.0
2007-07-24 12:46:00,3.7497,3.75552,3.74609,3.75363,4510000.0
2007-07-24 12:47:00,3.75671,3.7568,3.75214,3.75214,5630000.0
2007-07-24 12:48:00,3.75182,3.75654,3.74743,3.74743,5260000.0
2007-07-24 12:49:00,3.75817,3.75817,3.74871,3.75406,7510000.0
2007-07-24 12:50:00,3.74963,3.75838,3.74963,3.75798,5280000.0
2007-07-24 12:51:00,3.75217,3.75669,3.75073,3.7564,5260000.0
2007-07-24 12:52:00,3.75458,3.75854,3.74944,3.74944,5260000.0
2007-07-24 12:53:00,3.75783,3.75926,3.74755,3.75355,7520000.0
2007-07-24 12:54:00,3.75769,3.75769,3.74757,3.75029,4890000.0
2007-07-24 12:55:00,3.7562,3.75897,3.74701,3.75151,7540000.0
2007-07-24 12:56:00,3.75091,3.7581,3.75091,3.75695,5260000.0
2007-07-24 12:57:00,3.75767,3.75945,3.74978,3.75303,7140000.0
2007-07-24 12:58:00,3.7582,3.76038,3.75252,3.75731,6780000.0
2007-07-24 12:59:00,3.7539,3.75888,3.75178,3.75888,9400000.0
2007-07-24 13:00:00,3.74942,3.758,3.74624,3.75557,12020000.0
2007-07-24 13:01:00,3.74854,3.76127,3.74854,3.75039,4890000.0
2007-07-24 13:02:00,3.75662,3.75662,3.74653,3.74866,7140000.0
2007-07-24 13:03:00,3.74652,3.75564,3.74497,3.74572,6010000.0
2007-07-24 13:04:00,3.75558,3.7571,3.74736,3.75359,6390000.0
2007-07-24 13:05:00,3.75587,3.75587,3.74928,3.74928,6010000.0
2007-07-24 13:06:00,3.75711,3.75711,3.74711,3.75119,6770000.0
2007-07-24 13:07:00,3.74593,3.75565,3.74402,3.75565,4520000.0
2007-07-24 13:08:00,3.7507,3.75627,3.74953,3.74953,5260000.0
2007-07-24 13:09:00,3.75743,3.75743,3.75073,3.75196,9760000.0
2007-07-24 13:10:00,3.75359,3.75758,3.75192,3.75703,6770000.0
2007-07-24 13:11:00,3.75246,3.75549,3.74639,3.75549,4520000.0
2007-07-24 13:12:00,3.75313,3.75694,3.74487,3.75467,6400000.0
2007-07-24 13:13:00,3.7518,3.75668,3.74687,3.75453,6390000.0
2007-07-24 13:14:00,3.75725,3.75906,3.74783,3.75654,7520000.0
2007-07-24 13:15:00,3.75483,3.75742,3.74776,3.75649,7900000.0
2007-07-24 13:16:00,3.75753,3.75773,3.75036,3.75618,5650000.0
2007-07-24 13:17:00,3.75096,3.75719,3.74814,3.75588,6770000.0
2007-07-24 13:18:00,3.75757,3.75943,3.74949,3.75077,4880000.0
2007-07-24 13:19:00,3.75232,3.75756,3.75232,3.7532,5250000.0
2007-07-24 13:20:00,3.7481,3.75768,3.7481,3.75768,5630000.0
2007-07-24 13:21:00,3.75732,3.75732,3.75085,3.75583,7500000.0
2007-07-24 13:22:00,3.75216,3.75706,3.75216,3.75411,4880000.0
2007-07-24 13:23:00,3.75597,3.7571,3.74562,3.7557,6390000.0
2007-07-24 13:24:00,3.75423,3.75646,3.74733,3.75474,5260000.0
2007-07-24 13:25:00,3.75559,3.75559,3.75,3.75214,4510000.0
2007-07-24 13:26:00,3.75384,3.7561,3.7481,3.75088,4890000.0
2007-07-24 13:27:00,3.7568,3.75685,3.74565,3.74736,8630000.0
2007-07-24 13:28:00,3.75465,3.75806,3.74975,3.75177,6020000.0
2007-07-24 13:29:00,3.75672,3.75672,3.74843,3.75597,7520000.0
2007-07-24 13:30:00,3.75546,3.75546,3.74892,3.75517,3770000.0
2007-07-24 13:31:00,3.75351,3.75673,3.75138,3.75138,7510000.0
2007-07-24 13:32:00,3.75674,3.75777,3.74772,3.75698,6380000.0
2007-07-24 13:33:00,3.7522,3.75775,3.75138,3.75138,6000000.0
2007-07-24 13:34:00,3.75137,3.75393,3.74292,3.74669,11260000.0
2007-07-24 13:35:00,3.75269,3.75311,3.73835,3.74991,9020000.0
2007-07-24 13:36:00,3.75226,3.75685,3.75166,3.75166,7880000.0
2007-07-24 13:37:00,3.74773,3.75672,3.74773,3.7522,6770000.0
2007-07-24 13:38:00,3.75638,3.75638,3.74771,3.75114,6380000.0
2007-07-24 13:39:00,3.74692,3.75487,3.74692,3.74772,4140000.0
2007-07-24 13:40:00,3.75512,3.75814,3.7516,3.75683,5260000.0
2007-07-24 13:41:00,3.75471,3.75706,3.74637,3.75203,5270000.0
2007-07-24 13:42:00,3.75586,3.75723,3.74606,3.75569,6380000.0
2007-07-24 13:43:00,3.75714,3.75718,3.7472,3.75644,6390000.0
2007-07-24 13:44:00,3.75234,3.75519,3.74849,3.75515,10500000.0
2007-07-24 13:45:00,3.75396,3.75679,3.74442,3.75679,4510000.0
2007-07-24 13:46:00,3.75643,3.75697,3.74883,3.74985,6020000.0
2007-07-24 13:47:00,3.75525,3.75565,3.74655,3.74831,7130000.0
2007-07-24 13:48:00,3.75322,3.75848,3.74908,3.75739,8250000.0
2007-07-24 13:49:00,3.75315,3.75804,3.74765,3.75472,6770000.0
2007-07-24 13:50:00,3.75198,3.757,3.7513,3.7522,5260000.0
2007-07-24 13:51:00,3.75702,3.75702,3.74634,3.74732,5630000.0
2007-07-24 13:52:00,3.75761,3.75761,3.74749,3.75736,5650000.0
2007-07-24 13:53:00,3.75179,3.75675,3.74661,3.75549,9760000.0
2007-07-24 13:54:00,3.75336,3.75792,3.74753,3.75214,6000000.0
2007-07-24 13:55:00,3.74769,3.75647,3.74728,3.75647,4880000.0
2007-07-24 13:56:00,3.75683,3.75683,3.74616,3.75508,10170000.0
2007-07-24 13:57:00,3.75248,3.75658,3.747,3.75259,7130000.0
2007-07-24 13:58:00,3.75764,3.75764,3.74645,3.75132,4140000.0
2007-07-24 13:59:00,3.75741,3.75862,3.7479,3.75632,11270000.0
2007-07-24 14:00:00,3.7546,3.75736,3.75076,3.75502,6030000.0
2007-07-24 14:01:00,3.75804,3.75804,3.74865,3.75065,4520000.0
2007-07-24 14:02:00,3.75232,3.7581,3.74893,3.75391,5640000.0
2007-07-24 14:03:00,3.75875,3.75875,3.75259,3.75701,4510000.0
2007-07-24 14:04:00,3.75252,3.75759,3.75078,3.75566,6390000.0
2007-07-24 14:05:00,3.74847,3.75851,3.74847,3.75696,13900000.0
2007-07-24 14:06:00,3.75123,3.75624,3.74732,3.7513,7170000.0
2007-07-24 14:07:00,3.74988,3.75702,3.74988,3.7522,6380000.0
2007-07-24 14:08:00,3.75235,3.75761,3.74864,3.75761,4510000.0
2007-07-24 14:09:00,3.75633,3.7567,3.74829,3.7567,6770000.0
2007-07-24 14:10:00,3.75665,3.75667,3.74981,3.75076,4150000.0
2007-07-24 14:11:00,3.75784,3.75797,3.74729,3.75004,6010000.0
2007-07-24 14:12:00,3.75383,3.75824,3.75194,3.75673,4520000.0
2007-07-24 14:13:00,3.75782,3.75782,3.74584,3.74994,9760000.0
2007-07-24 14:14:00,3.75719,3.75719,3.75024,3.75308,7510000.0
2007-07-24 14:15:00,3.75212,3.7585,3.74919,3.75777,9020000.0
2007-07-24 14:16:00,3.7568,3.7568,3.74626,3.75147,5270000.0
2007-07-24 14:17:00,3.75779,3.75859,3.74752,3.75403,6750000.0
2007-07-24 14:18:00,3.74615,3.75584,3.74615,3.75584,5270000.0
2007-07-24 14:19:00,3.75822,3.75822,3.74643,3.74793,6390000.0
2007-07-24 14:20:00,3.7507,3.75826,3.7507,3.75826,5250000.0
2007-07-24 14:21:00,3.75208,3.75592,3.7446,3.74984,6770000.0
2007-07-24 14:22:00,3.75681,3.75917,3.74925,3.75772,6770000.0
2007-07-24 14:23:00,3.75848,3.75871,3.74854,3.75298,5650000.0
2007-07-24 14:24:00,3.75461,3.75716,3.7495,3.75716,4890000.0
2007-07-24 14:25:00,3.75282,3.75762,3.7491,3.75594,8260000.0
2007-07-24 14:26:00,3.75031,3.7556,3.74435,3.75039,11270000.0
2007-07-24 14:27:00,3.75701,3.7573,3.74944,3.7573,5630000.0
2007-07-24 14:28:00,3.75689,3.75799,3.75319,3.75571,4140000.0
2007-07-24 14:29:00,3.75497,3.75839,3.75274,3.75274,7510000.0
2007-07-24 14:30:00,3.75913,3.75913,3.75346,3.75751,3400000.0
2007-07-24 14:31:00,3.75891,3.75891,3.75138,3.75474,7890000.0
2007-07-24 14:32:00,3.75437,3.75877,3.75049,3.7547,5270000.0
2007-07-24 14:33:00,3.75783,3.75925,3.75346,3.75814,4890000.0
2007-07-24 14:34:00,3.75845,3.7594,3.74899,3.75745,5270000.0
2007-07-24 14:35:00,3.75829,3.76026,3.75395,3.75914,5650000.0
2007-07-24 14:36:00,3.75467,3.75799,3.75012,3.7575,6390000.0
2007-07-24 14:37:00,3.75395,3.75949,3.749,3.749,4900000.0
2007-07-24 14:38:00,3.75664,3.7578,3.74626,3.75601,6400000.0
2007-07-24 14:39:00,3.75264,3.75578,3.74877,3.75465,5260000.0
2007-07-24 14:40:00,3.75734,3.75761,3.74802,3.74802,5640000.0
2007-07-24 14:41:00,3.75734,3.75767,3.74782,3.75644,5280000.0
2007-07-24 14:42:00,3.75613,3.75872,3.74959,3.75405,5630000.0
2007-07-24 14:43:00,3.75355,3.75739,3.74757,3.75353,5260000.0
2007-07-24 14:44:00,3.75163,3.75765,3.75123,3.75225,7510000.0
2007-07-24 14:45:00,3.75623,3.75904,3.74916,3.75359,8270000.0
2007-07-24 14:46:00,3.75821,3.76057,3.74958,3.75746,6020000.0
2007-07-24 14:47:00,3.75294,3.75679,3.7473,3.75679,6030000.0
2007-07-24 14:48:00,3.75702,3.75817,3.74626,3.75817,4880000.0
2007-07-24 14:49:00,3.75729,3.75729,3.75,3.75099,4880000.0
2007-07-24 14:50:00,3.75814,3.75814,3.74613,3.75244,12780000.0
2007-07-24 14:51:00,3.75673,3.7579,3.75138,3.75577,5260000.0
2007-07-24 14:52:00,3.75246,3.7587,3.75246,3.7545,4510000.0
2007-07-24 14:53:00,3.75502,3.7581,3.74732,3.75336,7890000.0
2007-07-24 14:54:00,3.75853,3.75904,3.74834,3.75355,5260000.0
2007-07-24 14:55:00,3.75402,3.75974,3.74953,3.75637,5260000.0
2007-07-24 14:56:00,3.76151,3.76151,3.7502,3.75719,8640000.0
2007-07-24 14:57:00,3.75889,3.7607,3.75046,3.75512,5630000.0
2007-07-24 14:58:00,3.76173,3.76175,3.74969,3.75682,8260000.0
2007-07-24 14:59:00,3.76109,3.76109,3.75431,3.75911,8260000.0
2007-07-24 15:00:00,3.75814,3.76051,3.74806,3.76051,4150000.0
2007-07-24 15:01:00,3.76002,3.76158,3.75125,3.76056,6770000.0
2007-07-24 15:02:00,3.75987,3.75987,3.75032,3.75076,8290000.0
2007-07-24 15:03:00,3.757,3.76026,3.7549,3.7549,5640000.0
2007-07-24 15:04:00,3.75973,3.76052,3.75722,3.75761,5250000.0
2007-07-24 15:05:00,3.75723,3.76048,3.75057,3.75939,4520000.0
2007-07-24 15:06:00,3.75996,3.75996,3.74806,3.75966,4530000.0
2007-07-24 15:07:00,3.76152,3.76204,3.75568,3.76055,4890000.0
2007-07-24 15:08:00,3.76039,3.76039,3.75599,3.75599,4890000.0
2007-07-24 15:09:00,3.75626,3.76124,3.75087,3.76124,4140000.0
2007-07-24 15:10:00,3.75233,3.75904,3.74743,3.75341,3770000.0
2007-07-24 15:11:00,3.75614,3.76099,3.75041,3.75041,4520000.0
2007-07-24 15:12:00,3.75799,3.75981,3.75307,3.75554,4140000.0
2007-07-24 15:13:00,3.75926,3.75992,3.74865,3.75818,4520000.0
2007-07-24 15:14:00,3.75588,3.76022,3.7509,3.76003,6000000.0
2007-07-24 15:15:00,3.75919,3.76154,3.75486,3.76062,7130000.0
2007-07-24 15:16:00,3.75454,3.76099,3.75454,3.76016,6380000.0
2007-07-24 15:17:00,3.76124,3.76124,3.74785,3.75146,9390000.0
2007-07-24 15:18:00,3.76169,3.76335,3.75022,3.75456,5270000.0
2007-07-24 15:19:00,3.76223,3.76223,3.75128,3.75128,4890000.0
2007-07-24 15:20:00,3.7588,3.76214,3.75085,3.75085,7510000.0
2007-07-24 15:21:00,3.76053,3.76127,3.7553,3.75605,4520000.0
2007-07-24 15:22:00,3.75663,3.76302,3.7521,3.7521,5260000.0
2007-07-24 15:23:00,3.75606,3.76191,3.75005,3.76111,4510000.0
2007-07-24 15:24:00,3.7619,3.76306,3.75625,3.75856,5260000.0
2007-07-24 15:25:00,3.76242,3.76242,3.75654,3.75751,4140000.0
2007-07-24 15:26:00,3.76237,3.76267,3.75263,3.75569,5270000.0
2007-07-24 15:27:00,3.75861,3.76401,3.75247,3.75247,6760000.0
2007-07-24 15:28:00,3.7622,3.76379,3.75829,3.75829,6010000.0
2007-07-24 15:29:00,3.75991,3.76474,3.7542,3.76376,19150000.0
2007-07-24 15:30:00,3.76201,3.76393,3.7564,3.76077,5630000.0
2007-07-24 15:31:00,3.76494,3.76604,3.75804,3.76337,5630000.0
2007-07-24 15:32:00,3.76247,3.76247,3.75189,3.76175,4880000.0
2007-07-24 15:33:00,3.75459,3.76451,3.75441,3.76061,9020000.0
2007-07-24 15:34:00,3.76002,3.76446,3.75398,3.75992,9030000.0
2007-07-24 15:35:00,3.76522,3.76714,3.75497,3.75497,7140000.0
2007-07-24 15:36:00,3.75575,3.7645,3.75575,3.75916,4890000.0
2007-07-24 15:37:00,3.76545,3.76545,3.75926,3.75926,5630000.0
2007-07-24 15:38:00,3.76379,3.76547,3.75957,3.76547,6760000.0
2007-07-24 15:39:00,3.76105,3.76424,3.75806,3.76324,5630000.0
2007-07-24 15:40:00,3.75877,3.76498,3.75464,3.76387,4510000.0
2007-07-24 15:41:00,3.76387,3.76387,3.75904,3.76346,5640000.0
2007-07-24 15:42:00,3.75936,3.7649,3.75844,3.7632,4510000.0
2007-07-24 15:43:00,3.76165,3.76599,3.75773,3.76315,3400000.0
2007-07-24 15:44:00,3.7667,3.76768,3.75939,3.76424,9030000.0
2007-07-24 15:45:00,3.7658,3.7663,3.75519,3.76587,6390000.0
2007-07-24 15:46:00,3.76108,3.76515,3.75695,3.76037,4880000.0
2007-07-24 15:47:00,3.76093,3.76858,3.75974,3.76795,6760000.0
2007-07-24 15:48:00,3.75416,3.76775,3.75416,3.76775,4140000.0
2007-07-24 15:49:00,3.76734,3.76801,3.76433,3.76433,5260000.0
2007-07-24 15:50:00,3.76161,3.76769,3.76053,3.7611,4520000.0
2007-07-24 15:51:00,3.7695,3.77003,3.75724,3.76233,4880000.0
2007-07-24 15:52:00,3.76503,3.7692,3.75876,3.75876,5260000.0
2007-07-24 15:53:00,3.75808,3.76776,3.75793,3.75793,4880000.0
2007-07-24 15:54:00,3.7624,3.76689,3.75815,3.76689,5260000.0
2007-07-24 15:55:00,3.76776,3.76912,3.76336,3.76765,4900000.0
2007-07-24 15:56:00,3.76763,3.76763,3.75912,3.75916,4880000.0
2007-07-24 15:57:00,3.76841,3.77164,3.75926,3.76928,6400000.0
2007-07-24 15:58:00,3.7673,3.7696,3.76029,3.76514,7510000.0
2007-07-24 15:59:00,3.77078,3.77078,3.76157,3.76485,5260000.0
2007-07-24 16:00:00,3.77,3.77159,3.76489,3.76837,9000000.0
2007-07-24 16:01:00,3.76555,3.7688,3.76335,3.76526,6010000.0
2007-07-24 16:02:00,3.76516,3.76817,3.75928,3.75928,6020000.0
2007-07-24 16:03:00,3.7657,3.76937,3.76406,3.76498,5250000.0
2007-07-24 16:04:00,3.76242,3.76729,3.75665,3.76227,4520000.0
2007-07-24 16:05:00,3.7655,3.7706,3.76342,3.76889,6020000.0
2007-07-24 16:06:00,3.75903,3.76964,3.75903,3.76843,8250000.0
2007-07-24 16:07:00,3.77273,3.77626,3.76331,3.76814,5250000.0
2007-07-24 16:08:00,3.76463,3.77099,3.76463,3.77045,5630000.0
2007-07-24 16:09:00,3.76618,3.77031,3.76052,3.77008,5640000.0
2007-07-24 16:10:00,3.76662,3.77076,3.76388,3.76867,6380000.0
2007-07-24 16:11:00,3.77041,3.77487,3.76095,3.77368,6390000.0
2007-07-24 16:12:00,3.77765,3.77765,3.76779,3.76893,5260000.0
2007-07-24 16:13:00,3.77226,3.77811,3.77034,3.77451,7510000.0
2007-07-24 16:14:00,3.77521,3.77619,3.76974,3.76974,4510000.0
2007-07-24 16:15:00,3.76863,3.77613,3.76863,3.77157,5260000.0
2007-07-24 16:16:00,3.77086,3.77402,3.76712,3.76957,7520000.0
2007-07-24 16:17:00,3.7688,3.77405,3.7688,3.77393,4510000.0
2007-07-24 16:18:00,3.7725,3.77321,3.76716,3.77321,6750000.0
2007-07-24 16:19:00,3.76271,3.7733,3.76271,3.76828,4140000.0
2007-07-24 16:20:00,3.76786,3.77206,3.75961,3.76602,4510000.0
2007-07-24 16:21:00,3.77109,3.77109,3.76069,3.77001,4890000.0
2007-07-24 16:22:00,3.77435,3.77435,3.76507,3.77257,6390000.0
2007-07-24 16:23:00,3.76781,3.77232,3.76058,3.77103,8630000.0
2007-07-24 16:24:00,3.77188,3.77383,3.76697,3.77106,6380000.0
2007-07-24 16:25:00,3.76927,3.77221,3.76449,3.77196,4510000.0
2007-07-24 16:26:00,3.77128,3.7725,3.76184,3.7725,5640000.0
2007-07-24 16:27:00,3.77053,3.77542,3.76605,3.77428,6400000.0
2007-07-24 16:28:00,3.77255,3.77309,3.76362,3.76362,4140000.0
2007-07-24 16:29:00,3.76513,3.7739,3.76513,3.77234,5270000.0
2007-07-24 16:30:00,3.77247,3.77637,3.76869,3.76869,10150000.0
2007-07-24 16:31:00,3.77181,3.77498,3.76376,3.76883,6390000.0
2007-07-24 16:32:00,3.77429,3.77505,3.7673,3.77421,6390000.0
2007-07-24 16:33:00,3.77444,3.77459,3.76943,3.77179,4880000.0
2007-07-24 16:34:00,3.77612,3.77612,3.76699,3.77014,5640000.0
2007-07-24 16:35:00,3.76895,3.77549,3.76652,3.76913,3400000.0
2007-07-24 16:36:00,3.7738,3.77729,3.76977,3.77432,4880000.0
2007-07-24 16:37:00,3.77284,3.77401,3.77138,3.77401,6390000.0
2007-07-24 16:38:00,3.77313,3.77389,3.76055,3.77376,6770000.0
2007-07-24 16:39:00,3.77294,3.7741,3.7634,3.7634,4880000.0
2007-07-24 16:40:00,3.77392,3.77392,3.76631,3.76718,4880000.0
2007-07-24 16:41:00,3.77229,3.77371,3.76223,3.77232,4510000.0
2007-07-24 16:42:00,3.76608,3.77304,3.76608,3.77302,5260000.0
2007-07-24 16:43:00,3.7713,3.77167,3.76097,3.76621,5260000.0
2007-07-24 16:44:00,3.76936,3.7722,3.76637,3.7674,4520000.0
2007-07-24 16:45:00,3.77277,3.77277,3.76073,3.76948,10900000.0
2007-07-24 16:46:00,3.77142,3.77216,3.76524,3.76793,5630000.0
2007-07-24 16:47:00,3.77136,3.77136,3.76097,3.77084,6770000.0
2007-07-24 16:48:00,3.77092,3.77494,3.76463,3.77215,7510000.0
2007-07-24 16:49:00,3.76756,3.77262,3.76183,3.76772,5640000.0
2007-07-24 16:50:00,3.77267,3.77267,3.76304,3.77101,4890000.0
2007-07-24 16:51:00,3.77034,3.77141,3.76202,3.77141,6750000.0
2007-07-24 16:52:00,3.76733,3.77334,3.76309,3.76309,4890000.0
2007-07-24 16:53:00,3.76982,3.77617,3.7655,3.77196,7500000.0
2007-07-24 16:54:00,3.77397,3.77603,3.76589,3.76879,6760000.0
2007-07-24 16:55:00,3.76758,3.77115,3.76269,3.76728,4880000.0
2007-07-24 16:56:00,3.76882,3.77296,3.76469,3.76814,6390000.0
2007-07-24 16:57:00,3.77077,3.77135,3.75969,3.75969,6400000.0
2007-07-24 16:58:00,3.77106,3.77106,3.76575,3.77039,5260000.0
2007-07-24 16:59:00,3.76101,3.77481,3.76101,3.76663,13520000.0
2007-07-24 17:00:00,3.77165,3.77176,3.76234,3.77176,5640000.0
2007-07-24 17:01:00,3.77068,3.77229,3.76572,3.77229,5250000.0
2007-07-24 17:02:00,3.77227,3.77324,3.76683,3.76802,6380000.0
2007-07-24 17:03:00,3.7665,3.77238,3.76277,3.76932,6770000.0
2007-07-24 17:04:00,3.77259,3.77259,3.76581,3.77238,6770000.0
2007-07-24 17:05:00,3.7716,3.77273,3.76153,3.76843,5630000.0
2007-07-24 17:06:00,3.77094,3.77094,3.75972,3.76978,6010000.0
2007-07-24 17:07:00,3.77211,3.77342,3.76671,3.77213,5260000.0
2007-07-24 17:08:00,3.77039,3.77659,3.75987,3.77068,4520000.0
2007-07-24 17:09:00,3.77173,3.77453,3.76706,3.77345,7880000.0
2007-07-24 17:10:00,3.76952,3.77467,3.76812,3.76825,7140000.0
2007-07-24 17:11:00,3.76735,3.77234,3.76101,3.77234,6390000.0
2007-07-24 17:12:00,3.77289,3.77335,3.76752,3.768,4880000.0
2007-07-24 17:13:00,3.77225,3.77349,3.76443,3.77349,4140000.0
2007-07-24 17:14:00,3.77202,3.77552,3.76509,3.77421,5270000.0
2007-07-24 17:15:00,3.77081,3.77438,3.76784,3.76926,5270000.0
2007-07-24 17:16:00,3.7678,3.77497,3.7647,3.77063,6390000.0
2007-07-24 17:17:00,3.76927,3.77433,3.76475,3.7696,4900000.0
2007-07-24 17:18:00,3.7744,3.7744,3.76365,3.76967,4890000.0
2007-07-24 17:19:00,3.77468,3.77468,3.76517,3.77401,5640000.0
2007-07-24 17:20:00,3.76928,3.77358,3.76561,3.76561,3770000.0
2007-07-24 17:21:00,3.77041,3.77224,3.76719,3.76909,6010000.0
2007-07-24 17:22:00,3.77216,3.77299,3.76595,3.77115,6770000.0
2007-07-24 17:23:00,3.77089,3.77379,3.76592,3.77058,6010000.0
2007-07-24 17:24:00,3.76895,3.77404,3.76611,3.76651,5260000.0
2007-07-24 17:25:00,3.76545,3.77617,3.76545,3.76861,7510000.0
2007-07-24 17:26:00,3.77333,3.77587,3.76577,3.77044,5260000.0
2007-07-24 17:27:00,3.77321,3.77412,3.76419,3.77198,4150000.0
2007-07-24 17:28:00,3.77373,3.77561,3.76444,3.7741,9390000.0
2007-07-24 17:29:00,3.76902,3.77425,3.76686,3.77425,7140000.0
2007-07-24 17:30:00,3.7677,3.77407,3.76078,3.76981,15790000.0
2007-07-24 17:31:00,3.76748,3.77301,3.76552,3.76815,4880000.0
2007-07-24 17:32:00,3.76944,3.77286,3.76228,3.7721,5260000.0
2007-07-24 17:33:00,3.76765,3.77305,3.76381,3.7719,6760000.0
2007-07-24 17:34:00,3.76253,3.7691,3.76253,3.76334,5260000.0
2007-07-24 17:35:00,3.77138,3.7742,3.76512,3.77266,7140000.0
2007-07-24 17:36:00,3.76943,3.7738,3.76531,3.76531,4140000.0
2007-07-24 17:37:00,3.76844,3.77589,3.76292,3.77171,5640000.0
2007-07-24 17:38:00,3.77502,3.77621,3.76627,3.77465,10520000.0
2007-07-24 17:39:00,3.7696,3.77375,3.76013,3.77375,9760000.0
2007-07-24 17:40:00,3.77231,3.77572,3.76501,3.77357,6390000.0
2007-07-24 17:41:00,3.7701,3.77405,3.76297,3.76808,4140000.0
2007-07-24 17:42:00,3.76964,3.77107,3.76316,3.769,4890000.0
2007-07-24 17:43:00,3.77402,3.77402,3.76683,3.77244,4510000.0
2007-07-24 17:44:00,3.77559,3.77574,3.7671,3.77308,5650000.0
2007-07-24 17:45:00,3.76971,3.77473,3.76407,3.7717,12030000.0
2007-07-24 17:46:00,3.77434,3.77586,3.76758,3.77221,6380000.0
2007-07-24 17:47:00,3.77173,3.77591,3.76776,3.77534,6020000.0
2007-07-24 17:48:00,3.77224,3.77634,3.76543,3.77454,10520000.0
2007-07-24 17:49:00,3.77391,3.77391,3.76096,3.76501,7140000.0
2007-07-24 17:50:00,3.77554,3.77554,3.76535,3.77169,7880000.0
2007-07-24 17:51:00,3.77646,3.77646,3.771,3.77536,7910000.0
2007-07-24 17:52:00,3.76525,3.7739,3.76347,3.77223,4890000.0
2007-07-24 17:53:00,3.77493,3.77546,3.76539,3.7747,5260000.0
2007-07-24 17:54:00,3.76969,3.77328,3.76472,3.77328,5260000.0
2007-07-24 17:55:00,3.77086,3.77552,3.76987,3.77035,6760000.0
2007-07-24 17:56:00,3.76884,3.77653,3.76584,3.7715,9410000.0
2007-07-24 17:57:00,3.7751,3.77609,3.76615,3.77539,6770000.0
2007-07-24 17:58:00,3.77461,3.77551,3.76952,3.77174,4510000.0
2007-07-24 17:59:00,3.77303,3.77572,3.76704,3.77544,5630000.0
2007-07-24 18:00:00,3.77587,3.77587,3.7628,3.77412,12760000.0
2007-07-24 18:01:00,3.77495,3.77616,3.76619,3.77531,6020000.0
2007-07-24 18:02:00,3.76887,3.77593,3.76887,3.77457,4150000.0
2007-07-24 18:03:00,3.76925,3.77726,3.76736,3.77417,5640000.0
2007-07-24 18:04:00,3.77069,3.77623,3.7663,3.77597,4140000.0
2007-07-24 18:05:00,3.7745,3.7762,3.76766,3.77261,4510000.0
2007-07-24 18:06:00,3.76582,3.77908,3.76582,3.77307,7510000.0
2007-07-24 18:07:00,3.77391,3.776,3.77189,3.77189,4510000.0
2007-07-24 18:08:00,3.77277,3.77566,3.77034,3.77421,4880000.0
2007-07-24 18:09:00,3.77619,3.77619,3.76245,3.76596,6390000.0
2007-07-24 18:10:00,3.77487,3.77528,3.76478,3.76478,4880000.0
2007-07-24 18:11:00,3.76492,3.77466,3.76417,3.77466,4510000.0
2007-07-24 18:12:00,3.77468,3.77628,3.7703,3.7751,6770000.0
2007-07-24 18:13:00,3.77575,3.77575,3.76513,3.77514,5630000.0
2007-07-24 18:14:00,3.77444,3.77567,3.76521,3.77567,4880000.0
2007-07-24 18:15:00,3.77591,3.7763,3.76952,3.7753,11280000.0
2007-07-24 18:16:00,3.77192,3.77371,3.76452,3.77103,4510000.0
2007-07-24 18:17:00,3.77242,3.77456,3.76906,3.76906,6390000.0
2007-07-24 18:18:00,3.77092,3.77799,3.76698,3.77226,5640000.0
2007-07-24 18:19:00,3.76569,3.77413,3.76569,3.77319,7140000.0
2007-07-24 18:20:00,3.77459,3.77672,3.76609,3.77672,6760000.0
2007-07-24 18:21:00,3.77473,3.77516,3.76888,3.77409,4880000.0
2007-07-24 18:22:00,3.77404,3.7752,3.76748,3.7752,5260000.0
2007-07-24 18:23:00,3.77336,3.77336,3.76331,3.76487,7520000.0
2007-07-24 18:24:00,3.77496,3.77531,3.76903,3.77328,5260000.0
2007-07-24 18:25:00,3.77176,3.77572,3.77011,3.77074,6390000.0
2007-07-24 18:26:00,3.77432,3.77432,3.76523,3.77305,6750000.0
2007-07-24 18:27:00,3.77552,3.77552,3.76901,3.76901,4140000.0
2007-07-24 18:28:00,3.771,3.77612,3.77037,3.77456,5260000.0
2007-07-24 18:29:00,3.77596,3.77764,3.77151,3.77483,4140000.0
2007-07-24 18:30:00,3.76431,3.77491,3.76233,3.77142,13150000.0
2007-07-24 18:31:00,3.76911,3.77679,3.76888,3.76888,4890000.0
2007-07-24 18:32:00,3.77336,3.77462,3.76842,3.77422,4510000.0
2007-07-24 18:33:00,3.77039,3.77409,3.76606,3.77183,4510000.0
2007-07-24 18:34:00,3.77486,3.77637,3.76709,3.7723,6770000.0
2007-07-24 18:35:00,3.77504,3.77592,3.76633,3.77433,6390000.0
2007-07-24 18:36:00,3.77645,3.77699,3.7712,3.77149,6030000.0
2007-07-24 18:37:00,3.77529,3.77824,3.76578,3.77402,9770000.0
2007-07-24 18:38:00,3.77328,3.77978,3.76737,3.76737,7130000.0
2007-07-24 18:39:00,3.77451,3.77513,3.76818,3.77314,6770000.0
2007-07-24 18:40:00,3.77501,3.7762,3.76663,3.77083,5260000.0
2007-07-24 18:41:00,3.77411,3.77632,3.7697,3.77058,7510000.0
2007-07-24 18:42:00,3.77004,3.77488,3.76464,3.76995,7510000.0
2007-07-24 18:43:00,3.77106,3.7754,3.7706,3.77523,6760000.0
2007-07-24 18:44:00,3.76939,3.77593,3.76605,3.77219,4510000.0
2007-07-24 18:45:00,3.77531,3.77659,3.76556,3.77087,15040000.0
2007-07-24 18:46:00,3.77574,3.77732,3.76736,3.7753,10520000.0
2007-07-24 18:47:00,3.76675,3.77457,3.76481,3.77405,4890000.0
2007-07-24 18:48:00,3.7721,3.77873,3.76866,3.77688,9780000.0
2007-07-24 18:49:00,3.77122,3.77609,3.76513,3.77474,7140000.0
2007-07-24 18:50:00,3.77091,3.77523,3.76928,3.76928,5260000.0
2007-07-24 18:51:00,3.773,3.77595,3.76931,3.76931,5650000.0
2007-07-24 18:52:00,3.77486,3.77645,3.76573,3.766,4510000.0
2007-07-24 18:53:00,3.77817,3.78055,3.76967,3.77401,11270000.0
2007-07-24 18:54:00,3.77469,3.77805,3.77096,3.77096,4510000.0
2007-07-24 18:55:00,3.77006,3.77814,3.77006,3.772,4890000.0
2007-07-24 18:56:00,3.77344,3.77982,3.76915,3.77623,6770000.0
2007-07-24 18:58:00,3.77851,3.77851,3.77093,3.77301,6770000.0
2007-07-24 18:59:00,3.77339,3.77798,3.77164,3.77302,7510000.0
2007-07-24 19:00:00,3.77075,3.78214,3.77075,3.77715,3780000.0
2007-07-24 19:01:00,3.77709,3.77769,3.76753,3.77501,6760000.0
2007-07-24 19:02:00,3.77459,3.78075,3.76947,3.78075,6010000.0
2007-07-24 19:03:00,3.77519,3.77934,3.76828,3.77538,4510000.0
2007-07-24 19:04:00,3.77043,3.78048,3.76696,3.77444,5260000.0
2007-07-24 19:05:00,3.77409,3.78007,3.76923,3.77971,6760000.0
2007-07-24 19:06:00,3.77631,3.7795,3.76739,3.77871,6020000.0
2007-07-24 19:07:00,3.77518,3.77956,3.77481,3.77503,4880000.0
2007-07-24 19:08:00,3.77884,3.77907,3.77187,3.77187,4510000.0
2007-07-24 19:09:00,3.77106,3.78374,3.77106,3.77748,6770000.0
2007-07-24 19:10:00,3.77583,3.78076,3.77304,3.77948,6760000.0
2007-07-24 19:11:00,3.77259,3.78391,3.77259,3.77936,7880000.0
2007-07-24 19:12:00,3.77905,3.7838,3.77049,3.77803,6770000.0
2007-07-24 19:13:00,3.77285,3.77928,3.77061,3.77821,5640000.0
2007-07-24 19:14:00,3.77796,3.77818,3.76872,3.77762,7510000.0
2007-07-24 19:15:00,3.78013,3.78277,3.77258,3.7769,10520000.0
2007-07-24 19:16:00,3.77611,3.77945,3.77347,3.77543,4140000.0
2007-07-24 19:17:00,3.77931,3.77931,3.77379,3.77802,6760000.0
2007-07-24 19:18:00,3.77127,3.77817,3.76801,3.76801,7880000.0
2007-07-24 19:19:00,3.7782,3.78171,3.7693,3.7693,4510000.0
2007-07-24 19:20:00,3.77538,3.77919,3.77149,3.77919,4140000.0
2007-07-24 19:21:00,3.77626,3.7788,3.76875,3.7788,7140000.0
2007-07-24 19:22:00,3.77325,3.78067,3.77057,3.77735,5660000.0
2007-07-24 19:23:00,3.77802,3.77949,3.77048,3.77048,5640000.0
2007-07-24 19:24:00,3.77636,3.77802,3.76959,3.7779,5630000.0
2007-07-24 19:25:00,3.76793,3.77757,3.76793,3.77647,7140000.0
2007-07-24 19:26:00,3.77253,3.77962,3.76725,3.77529,5650000.0
2007-07-24 19:27:00,3.77671,3.77909,3.77356,3.77875,4880000.0
2007-07-24 19:28:00,3.77649,3.77986,3.76977,3.77914,4140000.0
2007-07-24 19:29:00,3.77369,3.77928,3.76883,3.76988,4510000.0
2007-07-24 19:30:00,3.7786,3.77968,3.77576,3.77968,4140000.0
2007-07-24 19:31:00,3.76832,3.77772,3.76832,3.77329,5260000.0
2007-07-24 19:33:00,3.77423,3.77999,3.77423,3.77783,4510000.0
2007-07-24 19:34:00,3.77322,3.77759,3.7664,3.77759,5650000.0
2007-07-24 19:35:00,3.7786,3.77896,3.77374,3.77662,4510000.0
2007-07-24 19:36:00,3.77593,3.77755,3.76671,3.77713,5640000.0
2007-07-24 19:37:00,3.77814,3.78062,3.76847,3.76847,4140000.0
2007-07-24 19:38:00,3.77628,3.77873,3.77473,3.77473,6380000.0
2007-07-24 19:39:00,3.77785,3.77972,3.76772,3.77395,6390000.0
2007-07-24 19:41:00,3.77657,3.77763,3.76783,3.77763,5260000.0
2007-07-24 19:42:00,3.77259,3.78078,3.77259,3.77932,6000000.0
2007-07-24 19:43:00,3.77854,3.77938,3.77424,3.77424,4880000.0
2007-07-24 19:44:00,3.77937,3.77937,3.77252,3.77739,7500000.0
2007-07-24 19:45:00,3.77107,3.78016,3.77107,3.77957,5250000.0
2007-07-24 19:46:00,3.778,3.78108,3.77527,3.77527,5640000.0
2007-07-24 19:48:00,3.77546,3.78033,3.77546,3.77953,4510000.0
2007-07-24 19:51:00,3.77321,3.77851,3.76781,3.77266,7510000.0
2007-07-24 19:52:00,3.77872,3.78096,3.77007,3.77855,6380000.0
2007-07-24 19:53:00,3.7782,3.77824,3.77211,3.77748,7500000.0
2007-07-24 19:54:00,3.77774,3.78098,3.77113,3.77898,7880000.0
2007-07-24 19:55:00,3.77754,3.78007,3.77511,3.77539,6010000.0
2007-07-24 19:57:00,3.77864,3.77864,3.77291,3.77416,5250000.0
2007-07-24 19:58:00,3.7701,3.77935,3.7701,3.77353,3770000.0
2007-07-24 19:59:00,3.77551,3.77894,3.77003,3.77003,5630000.0
2007-07-24 20:00:00,3.7695,3.78088,3.76858,3.78088,6020000.0
2007-07-24 20:01:00,3.77931,3.77976,3.77123,3.77617,4880000.0
2007-07-24 20:02:00,3.77818,3.77961,3.7713,3.77961,4880000.0
2007-07-24 20:03:00,3.77306,3.78066,3.77021,3.77802,5640000.0
2007-07-24 20:04:00,3.77677,3.7801,3.77439,3.77439,4140000.0
2007-07-24 20:05:00,3.77165,3.77875,3.76945,3.77418,4510000.0
2007-07-24 20:06:00,3.77846,3.781,3.77056,3.77056,5640000.0
2007-07-24 20:07:00,3.776,3.77947,3.76944,3.77947,4890000.0
2007-07-24 20:08:00,3.77581,3.77895,3.76917,3.76917,6010000.0
2007-07-24 20:10:00,3.77712,3.78047,3.77036,3.78008,4510000.0
2007-07-24 20:11:00,3.77037,3.781,3.77037,3.77928,4880000.0
2007-07-24 20:12:00,3.77876,3.77876,3.77326,3.77326,4510000.0
2007-07-24 20:13:00,3.77703,3.78056,3.76969,3.77865,6010000.0
2007-07-24 20:14:00,3.7784,3.77969,3.77554,3.77554,4880000.0
2007-07-24 20:15:00,3.77978,3.78021,3.77748,3.77969,4890000.0
2007-07-24 20:16:00,3.77846,3.77858,3.77183,3.77372,5260000.0
2007-07-24 20:17:00,3.77661,3.77806,3.77221,3.77404,4130000.0
2007-07-24 20:18:00,3.77215,3.78348,3.77209,3.78046,7520000.0
2007-07-24 20:19:00,3.77905,3.78006,3.77034,3.77543,7510000.0
2007-07-24 20:20:00,3.77856,3.77856,3.76915,3.76915,7880000.0
2007-07-24 20:21:00,3.77212,3.77753,3.76705,3.76817,4530000.0
2007-07-24 20:24:00,3.77034,3.77942,3.77034,3.77366,3760000.0
2007-07-24 20:25:00,3.77784,3.77784,3.76651,3.77218,5260000.0
2007-07-24 20:26:00,3.77382,3.77808,3.76996,3.77324,4880000.0
2007-07-24 20:27:00,3.77243,3.77927,3.77035,3.77848,5630000.0
2007-07-24 20:28:00,3.7784,3.77859,3.77499,3.77762,5640000.0
2007-07-24 20:29:00,3.77848,3.77848,3.7688,3.77774,6380000.0
2007-07-24 20:30:00,3.77918,3.78045,3.774,3.78045,4890000.0
2007-07-24 20:31:00,3.7723,3.77669,3.77074,3.77669,6020000.0
2007-07-24 20:32:00,3.7782,3.77855,3.7686,3.77855,5270000.0
2007-07-24 20:33:00,3.76794,3.77526,3.76794,3.77191,4880000.0
2007-07-24 20:34:00,3.77723,3.77771,3.76874,3.77769,4520000.0
2007-07-24 20:35:00,3.76801,3.77703,3.76748,3.76748,3770000.0
2007-07-24 20:36:00,3.76878,3.77851,3.76833,3.77826,4890000.0
2007-07-24 20:37:00,3.77309,3.77721,3.76898,3.76902,6380000.0
2007-07-24 20:38:00,3.77778,3.78072,3.7729,3.77783,4510000.0
2007-07-24 20:39:00,3.77225,3.78103,3.77223,3.77356,7130000.0
2007-07-24 20:40:00,3.77811,3.77861,3.76967,3.77468,4890000.0
2007-07-24 20:41:00,3.77167,3.77863,3.77167,3.77749,4890000.0
2007-07-24 20:42:00,3.77303,3.77739,3.77156,3.77386,7140000.0
2007-07-24 20:43:00,3.77643,3.77904,3.76942,3.77693,5640000.0
2007-07-24 20:44:00,3.77794,3.77898,3.77228,3.77898,4510000.0
2007-07-24 20:45:00,3.77382,3.77955,3.76992,3.77707,5250000.0
2007-07-24 20:46:00,3.77669,3.77924,3.7686,3.77673,6390000.0
2007-07-24 20:47:00,3.77557,3.78108,3.77557,3.77882,5260000.0
2007-07-24 20:48:00,3.77546,3.77913,3.77289,3.77913,6770000.0
2007-07-24 20:50:00,3.77285,3.77753,3.77285,3.77297,2250000.0
2007-07-24 20:51:00,3.77861,3.77861,3.77298,3.77697,5630000.0
2007-07-24 20:52:00,3.77608,3.77683,3.77036,3.7725,5250000.0
2007-07-24 20:53:00,3.77355,3.77621,3.76722,3.76722,7540000.0
2007-07-24 20:54:00,3.77864,3.77983,3.77407,3.7777,5260000.0
2007-07-24 20:55:00,3.77447,3.77883,3.76901,3.77311,4140000.0
2007-07-24 20:56:00,3.77933,3.78171,3.77618,3.78133,5250000.0
2007-07-24 20:57:00,3.77355,3.78069,3.77064,3.77571,5650000.0
2007-07-24 20:58:00,3.77758,3.77836,3.7732,3.77822,4150000.0
2007-07-24 20:59:00,3.77916,3.78119,3.7715,3.77472,6380000.0
2007-07-24 21:00:00,3.77671,3.78149,3.77429,3.78149,5260000.0
2007-07-24 21:01:00,3.78382,3.78382,3.77258,3.77258,4140000.0
2007-07-24 21:02:00,3.77889,3.78539,3.77719,3.77719,4510000.0
2007-07-24 21:03:00,3.77898,3.78447,3.77898,3.78264,5280000.0
2007-07-24 21:04:00,3.77831,3.78374,3.77792,3.77792,6770000.0
2007-07-24 21:05:00,3.78029,3.78624,3.77781,3.78031,5630000.0
2007-07-24 21:06:00,3.7843,3.78434,3.77508,3.77508,4890000.0
2007-07-24 21:07:00,3.78007,3.78631,3.78007,3.78631,4520000.0
2007-07-24 21:08:00,3.78079,3.78573,3.77866,3.77876,4880000.0
2007-07-24 21:09:00,3.7843,3.78572,3.77478,3.78418,4510000.0
2007-07-24 21:10:00,3.78085,3.78467,3.77999,3.78383,4140000.0
2007-07-24 21:11:00,3.78259,3.78402,3.77865,3.78402,5260000.0
2007-07-24 21:12:00,3.78329,3.78491,3.77883,3.77883,3380000.0
2007-07-24 21:13:00,3.77568,3.78574,3.77568,3.77908,4890000.0
2007-07-24 21:14:00,3.78295,3.78423,3.77449,3.77584,4890000.0
2007-07-24 21:15:00,3.78503,3.78521,3.7806,3.7806,5260000.0
2007-07-24 21:16:00,3.78622,3.78901,3.78203,3.78204,5260000.0
2007-07-24 21:17:00,3.78586,3.78845,3.77756,3.78772,9410000.0
2007-07-24 21:18:00,3.78176,3.78823,3.77867,3.78645,5260000.0
2007-07-24 21:19:00,3.78099,3.78841,3.77814,3.78658,7510000.0
2007-07-24 21:20:00,3.78724,3.78899,3.78416,3.78899,3380000.0
2007-07-24 21:21:00,3.7831,3.78915,3.77881,3.78836,7130000.0
2007-07-24 21:22:00,3.78869,3.78904,3.77993,3.77993,5640000.0
2007-07-24 21:23:00,3.78657,3.7887,3.78212,3.7887,7130000.0
2007-07-24 21:24:00,3.78242,3.78968,3.78242,3.78359,10140000.0
2007-07-24 21:25:00,3.78673,3.78737,3.78101,3.78101,4510000.0
2007-07-24 21:26:00,3.78578,3.78583,3.78075,3.78583,5630000.0
2007-07-24 21:27:00,3.78419,3.78929,3.78316,3.78632,3760000.0
2007-07-24 21:28:00,3.78585,3.79128,3.78585,3.78973,5630000.0
2007-07-24 21:29:00,3.78527,3.7918,3.7796,3.79039,11290000.0
2007-07-24 21:30:00,3.7805,3.78987,3.7805,3.78243,6400000.0
2007-07-24 21:31:00,3.7847,3.78746,3.78335,3.78688,4510000.0
2007-07-24 21:32:00,3.77878,3.78565,3.77715,3.78202,5270000.0
2007-07-24 21:33:00,3.77831,3.78897,3.77831,3.78193,5630000.0
2007-07-24 21:34:00,3.78873,3.78873,3.78358,3.78358,4500000.0
2007-07-24 21:35:00,3.78449,3.78738,3.77848,3.78733,8260000.0
2007-07-24 21:36:00,3.77993,3.78545,3.77773,3.77773,4890000.0
2007-07-24 21:37:00,3.78478,3.78969,3.78263,3.78507,4510000.0
2007-07-24 21:38:00,3.78372,3.78949,3.78372,3.78878,7130000.0
2007-07-24 21:39:00,3.78644,3.79388,3.7806,3.7806,5270000.0
2007-07-24 21:40:00,3.78601,3.78897,3.78057,3.78419,5250000.0
2007-07-24 21:41:00,3.7871,3.78836,3.77742,3.78591,6010000.0
2007-07-24 21:42:00,3.78227,3.78932,3.77989,3.77989,6390000.0
2007-07-24 21:43:00,3.78426,3.78867,3.77981,3.77981,3770000.0
2007-07-24 21:44:00,3.78921,3.78921,3.77897,3.77897,4140000.0
2007-07-24 21:45:00,3.78781,3.78828,3.77914,3.78576,5270000.0
2007-07-24 21:46:00,3.78742,3.78858,3.77869,3.77912,4510000.0
2007-07-24 21:47:00,3.78484,3.78484,3.77727,3.78283,2640000.0
2007-07-24 21:48:00,3.77658,3.78683,3.7765,3.78683,10520000.0
2007-07-24 21:49:00,3.78733,3.78787,3.78135,3.78135,3760000.0
2007-07-24 21:50:00,3.78164,3.78651,3.77801,3.78032,5260000.0
2007-07-24 21:51:00,3.78696,3.7875,3.78341,3.78341,3000000.0
2007-07-24 21:53:00,3.78784,3.78784,3.78471,3.78602,4510000.0
2007-07-24 21:54:00,3.78445,3.78698,3.77921,3.78497,8290000.0
2007-07-24 21:55:00,3.77966,3.78929,3.77966,3.78565,4890000.0
2007-07-24 21:56:00,3.78589,3.78589,3.78215,3.7858,3390000.0
2007-07-24 21:57:00,3.7817,3.7861,3.7788,3.78401,4520000.0
2007-07-24 21:58:00,3.77832,3.78538,3.77522,3.78538,7540000.0
2007-07-24 21:59:00,3.77502,3.78356,3.77502,3.78356,6020000.0
2007-07-24 22:00:00,3.78457,3.78457,3.77493,3.77952,4140000.0
2007-07-24 22:01:00,3.7776,3.78925,3.77472,3.7871,6010000.0
2007-07-24 22:02:00,3.77883,3.79077,3.7755,3.7755,7900000.0
2007-07-24 22:03:00,3.78424,3.78745,3.77431,3.77853,6010000.0
2007-07-24 22:04:00,3.78489,3.78651,3.78136,3.78158,3010000.0
2007-07-24 22:06:00,3.77286,3.78383,3.77286,3.78383,2270000.0
2007-07-24 22:07:00,3.7766,3.78652,3.77542,3.77832,6380000.0
2007-07-24 22:08:00,3.78204,3.787,3.77536,3.78445,7900000.0
2007-07-24 22:09:00,3.78253,3.78639,3.77984,3.78117,8640000.0
2007-07-24 22:11:00,3.78058,3.78058,3.78058,3.78058,1500000.0
2007-07-24 22:12:00,3.78576,3.78849,3.78249,3.7881,3390000.0
2007-07-24 22:13:00,3.78732,3.78743,3.77963,3.78743,5260000.0
2007-07-24 22:15:00,3.77972,3.78656,3.77972,3.78276,10880000.0
2007-07-24 22:17:00,3.78713,3.78799,3.77903,3.77903,4140000.0
2007-07-24 22:18:00,3.77882,3.78577,3.77699,3.78151,5260000.0
2007-07-24 22:20:00,3.78713,3.78713,3.77742,3.78013,6010000.0
2007-07-24 22:21:00,3.78599,3.78894,3.77689,3.77689,7890000.0
2007-07-24 22:22:00,3.78458,3.78486,3.77687,3.77687,8250000.0
2007-07-24 22:23:00,3.7842,3.78464,3.77528,3.78141,4520000.0
2007-07-24 22:24:00,3.78444,3.78761,3.77679,3.78497,11260000.0
2007-07-24 22:25:00,3.78066,3.7817,3.7707,3.7817,3380000.0
2007-07-24 22:26:00,3.78485,3.78649,3.77518,3.77518,3760000.0
2007-07-24 22:27:00,3.7779,3.78432,3.77423,3.77423,7510000.0
2007-07-24 22:28:00,3.78318,3.78579,3.77586,3.784,5250000.0
2007-07-24 22:29:00,3.78408,3.78438,3.78134,3.7833,4500000.0
2007-07-24 22:30:00,3.77676,3.7843,3.77487,3.78294,5640000.0
2007-07-24 22:31:00,3.78097,3.78587,3.776,3.776,4890000.0
2007-07-24 22:32:00,3.77927,3.78735,3.77582,3.77582,6770000.0
2007-07-24 22:33:00,3.78445,3.78952,3.78034,3.78034,7140000.0
2007-07-24 22:34:00,3.78511,3.78703,3.77817,3.78703,4880000.0
2007-07-24 22:35:00,3.78254,3.78648,3.77835,3.77944,6010000.0
2007-07-24 22:36:00,3.78409,3.78608,3.77622,3.78518,4140000.0
2007-07-24 22:37:00,3.78487,3.78568,3.78106,3.78554,6760000.0
2007-07-24 22:38:00,3.78548,3.78662,3.77746,3.78555,5260000.0
2007-07-24 22:39:00,3.78589,3.78624,3.77673,3.78458,5630000.0
2007-07-24 22:40:00,3.78496,3.78567,3.78116,3.78567,3390000.0
2007-07-24 22:41:00,3.77886,3.7851,3.77886,3.78035,5630000.0
2007-07-24 22:42:00,3.7778,3.78698,3.7768,3.78205,4500000.0
2007-07-24 22:43:00,3.78592,3.78592,3.77681,3.78261,6750000.0
2007-07-24 22:45:00,3.78408,3.78957,3.78408,3.78422,10140000.0
2007-07-24 22:47:00,3.77929,3.78518,3.77929,3.78186,3760000.0
2007-07-24 22:48:00,3.78551,3.78551,3.77964,3.78017,6010000.0
2007-07-24 22:49:00,3.78648,3.78658,3.78152,3.78243,6380000.0
2007-07-24 22:50:00,3.77975,3.78411,3.77914,3.78015,9400000.0
2007-07-24 22:51:00,3.78275,3.78549,3.77979,3.78549,4880000.0
2007-07-24 22:52:00,3.78547,3.78547,3.7764,3.77943,6390000.0
2007-07-24 22:53:00,3.78817,3.78955,3.77999,3.78557,6390000.0
2007-07-24 22:54:00,3.78275,3.78689,3.77761,3.78061,4520000.0
2007-07-24 22:55:00,3.78329,3.78506,3.77578,3.78506,6010000.0
2007-07-24 22:56:00,3.78133,3.78875,3.7777,3.7777,4510000.0
2007-07-24 22:57:00,3.78651,3.78688,3.77808,3.78592,5640000.0
2007-07-24 22:58:00,3.77802,3.78788,3.77802,3.78599,7510000.0
2007-07-24 22:59:00,3.77835,3.78853,3.77835,3.77918,6410000.0
2007-07-24 23:00:00,3.78755,3.79021,3.78524,3.7865,4890000.0
2007-07-24 23:01:00,3.77444,3.78466,3.77444,3.7816,4890000.0
2007-07-24 23:02:00,3.78374,3.78856,3.77877,3.78643,4130000.0
2007-07-24 23:03:00,3.78514,3.78577,3.78078,3.78568,5270000.0
2007-07-24 23:04:00,3.7852,3.78601,3.78031,3.78601,4880000.0
2007-07-24 23:05:00,3.78857,3.78857,3.77759,3.78147,4890000.0
2007-07-24 23:06:00,3.78529,3.78633,3.78101,3.78255,3380000.0
2007-07-24 23:07:00,3.78667,3.78667,3.78133,3.78387,4140000.0
2007-07-24 23:08:00,3.78519,3.78525,3.78318,3.78516,4140000.0
2007-07-24 23:09:00,3.7809,3.78513,3.77632,3.78329,5640000.0
2007-07-24 23:10:00,3.78446,3.78446,3.77535,3.78053,8640000.0
2007-07-24 23:11:00,3.78554,3.78657,3.78083,3.78565,7140000.0
2007-07-24 23:12:00,3.78051,3.78416,3.77829,3.78407,4140000.0
2007-07-24 23:13:00,3.78466,3.78724,3.78175,3.78501,6770000.0
2007-07-24 23:14:00,3.78204,3.79091,3.77799,3.78797,10510000.0
2007-07-24 23:15:00,3.78021,3.78812,3.78021,3.78151,5270000.0
2007-07-24 23:16:00,3.78547,3.78563,3.7811,3.7811,4510000.0
2007-07-24 23:17:00,3.7806,3.78539,3.77806,3.7851,4520000.0
2007-07-24 23:18:00,3.77884,3.78753,3.77884,3.78159,4890000.0
2007-07-24 23:19:00,3.78513,3.78513,3.77494,3.78404,6380000.0
2007-07-24 23:20:00,3.78493,3.78646,3.77691,3.78553,3390000.0
2007-07-24 23:21:00,3.78137,3.78754,3.77631,3.78754,10150000.0
2007-07-24 23:22:00,3.7828,3.78704,3.77647,3.77675,4150000.0
2007-07-24 23:23:00,3.78108,3.78652,3.78108,3.78652,2250000.0
2007-07-24 23:24:00,3.78144,3.78693,3.77975,3.78166,4140000.0
2007-07-24 23:25:00,3.78164,3.78571,3.77556,3.78571,4140000.0
2007-07-24 23:26:00,3.77915,3.78617,3.77616,3.78127,5260000.0
2007-07-24 23:27:00,3.78617,3.78651,3.78,3.78378,6770000.0
2007-07-24 23:28:00,3.77718,3.78714,3.77718,3.78131,6020000.0
2007-07-24 23:29:00,3.78378,3.78642,3.77702,3.78496,13510000.0
2007-07-24 23:30:00,3.78796,3.78838,3.78311,3.78485,3020000.0
2007-07-24 23:31:00,3.78613,3.78718,3.77792,3.78718,5630000.0
2007-07-24 23:32:00,3.7854,3.7854,3.77789,3.78021,12000000.0
2007-07-24 23:33:00,3.78438,3.78711,3.78178,3.78539,6020000.0
2007-07-24 23:34:00,3.78138,3.78466,3.78044,3.78118,4140000.0
2007-07-24 23:35:00,3.78068,3.785,3.77636,3.78079,6020000.0
2007-07-24 23:37:00,3.78167,3.78308,3.77704,3.78303,4510000.0
2007-07-24 23:38:00,3.78111,3.7889,3.78111,3.78116,12780000.0
2007-07-24 23:39:00,3.78452,3.7863,3.77663,3.7847,4500000.0
2007-07-24 23:40:00,3.78608,3.78608,3.77941,3.78029,4500000.0
2007-07-24 23:41:00,3.78506,3.78506,3.78039,3.78159,4140000.0
2007-07-24 23:42:00,3.78029,3.785,3.77885,3.78464,9380000.0
2007-07-24 23:43:00,3.78324,3.78693,3.782,3.78536,6750000.0
2007-07-24 23:44:00,3.78605,3.78742,3.78097,3.78097,9380000.0
2007-07-24 23:45:00,3.78621,3.78853,3.78187,3.78853,6400000.0
2007-07-24 23:46:00,3.77148,3.77148,3.77148,3.77148,750000.0
2007-07-24 23:47:00,3.78481,3.78529,3.7798,3.7798,4890000.0
2007-07-24 23:48:00,3.77975,3.78445,3.77936,3.77936,3010000.0
2007-07-24 23:49:00,3.78008,3.78755,3.77811,3.78547,6750000.0
2007-07-24 23:51:00,3.77754,3.78802,3.77754,3.7868,2630000.0
2007-07-24 23:52:00,3.78074,3.78597,3.77547,3.78019,12770000.0
2007-07-24 23:53:00,3.78362,3.78639,3.77651,3.77651,4890000.0
2007-07-24 23:54:00,3.78396,3.78517,3.77822,3.78517,6390000.0
2007-07-24 23:55:00,3.77971,3.78019,3.77971,3.78019,1130000.0
2007-07-24 23:56:00,3.77883,3.78567,3.77883,3.78422,5260000.0
2007-07-24 23:57:00,3.77752,3.78902,3.77752,3.77922,6760000.0
2007-07-24 23:59:00,3.78716,3.78789,3.78077,3.7877,3380000.0
2007-07-25 00:00:00,3.78,3.79153,3.78,3.78234,5270000.0
2007-07-25 00:01:00,3.78406,3.78638,3.77687,3.78595,4900000.0
2007-07-25 00:02:00,3.78525,3.78525,3.78076,3.78076,1500000.0
2007-07-25 00:03:00,3.78483,3.78851,3.77649,3.7765,7140000.0
2007-07-25 00:04:00,3.77802,3.78299,3.77802,3.78299,760000.0
2007-07-25 00:05:00,3.77928,3.78442,3.77517,3.77936,6020000.0
2007-07-25 00:06:00,3.77726,3.78056,3.76808,3.76808,8290000.0
2007-07-25 00:09:00,3.78518,3.78518,3.77981,3.78448,3030000.0
2007-07-25 00:11:00,3.78511,3.78566,3.78006,3.78115,6380000.0
2007-07-25 00:12:00,3.78545,3.78707,3.77852,3.77869,7140000.0
2007-07-25 00:13:00,3.78358,3.78494,3.7775,3.7841,9400000.0
2007-07-25 00:15:00,3.78008,3.78614,3.78008,3.78275,9030000.0
2007-07-25 00:16:00,3.78147,3.78482,3.78007,3.78361,6010000.0
2007-07-25 00:17:00,3.78282,3.78451,3.77383,3.77383,4890000.0
2007-07-25 00:18:00,3.78431,3.78478,3.77554,3.77758,4140000.0
2007-07-25 00:19:00,3.78403,3.78403,3.77105,3.77722,6400000.0
2007-07-25 00:20:00,3.78372,3.7852,3.77965,3.7836,4880000.0
2007-07-25 00:21:00,3.78432,3.78478,3.77403,3.77778,6010000.0
2007-07-25 00:22:00,3.77644,3.78051,3.77624,3.77624,2250000.0
2007-07-25 00:26:00,3.78226,3.78496,3.77474,3.77474,4150000.0
2007-07-25 00:27:00,3.77627,3.78709,3.77627,3.78125,6760000.0
2007-07-25 00:28:00,3.77958,3.78348,3.77399,3.78348,3020000.0
2007-07-25 00:29:00,3.7852,3.78713,3.77731,3.78461,5270000.0
2007-07-25 00:30:00,3.78,3.78221,3.77544,3.78221,3020000.0
2007-07-25 00:32:00,3.77932,3.78596,3.77847,3.77924,10510000.0
2007-07-25 00:34:00,3.77945,3.78271,3.77754,3.78107,5270000.0
2007-07-25 00:35:00,3.78489,3.78528,3.77924,3.78464,5280000.0
2007-07-25 00:37:00,3.78375,3.78547,3.77474,3.78093,4890000.0
2007-07-25 00:38:00,3.7761,3.78651,3.7761,3.77718,3400000.0
2007-07-25 00:39:00,3.77978,3.7832,3.7754,3.7754,1880000.0
2007-07-25 00:40:00,3.78442,3.78442,3.7751,3.77989,3770000.0
2007-07-25 00:41:00,3.77982,3.78546,3.77811,3.77967,5640000.0
2007-07-25 00:42:00,3.78556,3.78556,3.7751,3.77839,4540000.0
2007-07-25 00:43:00,3.78284,3.78284,3.7733,3.77408,4540000.0
2007-07-25 00:44:00,3.78287,3.78287,3.77462,3.77942,2270000.0
2007-07-25 00:45:00,3.78517,3.78908,3.78362,3.78433,4150000.0
2007-07-25 00:46:00,3.7814,3.78586,3.77753,3.78568,4520000.0
2007-07-25 00:47:00,3.77941,3.78482,3.77431,3.77961,3770000.0
2007-07-25 00:48:00,3.78448,3.78448,3.77408,3.78089,4910000.0
2007-07-25 00:49:00,3.78069,3.78499,3.77717,3.78499,3400000.0
2007-07-25 00:50:00,3.78187,3.78536,3.77383,3.78536,5650000.0
2007-07-25 00:51:00,3.78491,3.78524,3.77571,3.78049,5270000.0
2007-07-25 00:52:00,3.77615,3.78587,3.77615,3.78409,4510000.0
2007-07-25 00:54:00,3.78539,3.78714,3.77649,3.7847,4510000.0
2007-07-25 00:55:00,3.77643,3.78804,3.77643,3.78626,4880000.0
2007-07-25 00:56:00,3.78385,3.78456,3.77632,3.78331,4510000.0
2007-07-25 00:57:00,3.78095,3.78739,3.77683,3.78056,6000000.0
2007-07-25 00:58:00,3.77394,3.7832,3.77227,3.7832,4890000.0
2007-07-25 00:59:00,3.77551,3.78498,3.77551,3.77994,4510000.0
2007-07-25 01:00:00,3.78206,3.79041,3.77956,3.77956,6770000.0
2007-07-25 01:01:00,3.77721,3.78293,3.77346,3.77831,4520000.0
2007-07-25 01:02:00,3.77578,3.78629,3.77578,3.78514,5640000.0
2007-07-25 01:03:00,3.78497,3.78497,3.777,3.78437,5250000.0
2007-07-25 01:04:00,3.78321,3.78321,3.7747,3.78265,6400000.0
2007-07-25 01:08:00,3.78068,3.78731,3.77777,3.78094,5640000.0
2007-07-25 01:09:00,3.77949,3.78349,3.77576,3.78002,4540000.0
2007-07-25 01:10:00,3.77964,3.78428,3.77768,3.78428,6770000.0
2007-07-25 01:11:00,3.78424,3.78454,3.78033,3.78033,4150000.0
2007-07-25 01:12:00,3.77962,3.7835,3.77563,3.77563,3780000.0
2007-07-25 01:13:00,3.78359,3.78379,3.77526,3.78351,3770000.0
2007-07-25 01:15:00,3.78588,3.78638,3.7765,3.78045,4150000.0
2007-07-25 01:16:00,3.78335,3.78433,3.77549,3.78356,5630000.0
2007-07-25 01:17:00,3.78568,3.78781,3.78081,3.78081,4510000.0
2007-07-25 01:18:00,3.78412,3.78427,3.77472,3.78009,7880000.0
2007-07-25 01:19:00,3.78389,3.78761,3.77797,3.7793,3770000.0
2007-07-25 01:21:00,3.78356,3.78369,3.77396,3.77396,4890000.0
2007-07-25 01:22:00,3.77686,3.78617,3.7765,3.7765,1140000.0
2007-07-25 01:26:00,3.78073,3.78537,3.77522,3.78007,3770000.0
2007-07-25 01:27:00,3.77935,3.78601,3.77886,3.77961,8290000.0
2007-07-25 01:28:00,3.77995,3.78424,3.77632,3.78261,4150000.0
2007-07-25 01:29:00,3.78349,3.78349,3.77948,3.77948,760000.0
2007-07-25 01:30:00,3.77448,3.78503,3.77448,3.78261,6420000.0
2007-07-25 01:31:00,3.77354,3.78275,3.77113,3.78275,4920000.0
2007-07-25 01:32:00,3.78478,3.78478,3.77755,3.77934,4150000.0
2007-07-25 01:33:00,3.78041,3.78698,3.77647,3.78551,6390000.0
2007-07-25 01:34:00,3.78037,3.78508,3.77486,3.77927,3770000.0
2007-07-25 01:35:00,3.77676,3.78655,3.77676,3.78579,3770000.0
2007-07-25 01:36:00,3.78381,3.78381,3.77236,3.77898,5650000.0
2007-07-25 01:37:00,3.77885,3.78419,3.77885,3.78197,3770000.0
2007-07-25 01:40:00,3.78076,3.78312,3.78005,3.78297,6010000.0
2007-07-25 01:41:00,3.783,3.78407,3.77541,3.78334,6030000.0
2007-07-25 01:42:00,3.78485,3.78485,3.7789,3.7789,3760000.0
2007-07-25 01:43:00,3.78378,3.78378,3.77384,3.77384,3770000.0
2007-07-25 01:45:00,3.78306,3.7862,3.77327,3.7862,5670000.0
2007-07-25 01:46:00,3.77379,3.78154,3.77136,3.77754,4520000.0
2007-07-25 01:47:00,3.78427,3.7851,3.77362,3.77362,4890000.0
2007-07-25 01:48:00,3.77429,3.7846,3.77368,3.77624,4510000.0
2007-07-25 01:49:00,3.77877,3.78291,3.77324,3.78262,4530000.0
2007-07-25 01:52:00,3.77501,3.78416,3.775,3.78307,4160000.0
2007-07-25 01:53:00,3.77895,3.78397,3.77716,3.78397,3390000.0
2007-07-25 01:54:00,3.77983,3.78175,3.77266,3.77882,5640000.0
2007-07-25 01:56:00,3.78487,3.78487,3.77479,3.78294,7140000.0
2007-07-25 01:57:00,3.77997,3.78582,3.77654,3.78408,4510000.0
2007-07-25 01:58:00,3.78063,3.78879,3.7767,3.78617,9780000.0
2007-07-25 02:00:00,3.78549,3.78729,3.78455,3.78455,4880000.0
2007-07-25 02:01:00,3.7787,3.78307,3.77768,3.77874,10140000.0
2007-07-25 02:02:00,3.77977,3.78395,3.77885,3.77885,4500000.0
2007-07-25 02:04:00,3.78055,3.78839,3.77708,3.78042,8630000.0
2007-07-25 02:05:00,3.78476,3.78476,3.77755,3.77864,4510000.0
2007-07-25 02:06:00,3.77927,3.78429,3.77819,3.78042,4890000.0
2007-07-25 02:07:00,3.78151,3.78377,3.77856,3.77916,4890000.0
2007-07-25 02:08:00,3.77954,3.7843,3.77784,3.77962,5630000.0
2007-07-25 02:10:00,3.77874,3.78495,3.77874,3.78495,4140000.0
2007-07-25 02:11:00,3.78463,3.78463,3.78085,3.78338,4880000.0
2007-07-25 02:12:00,3.78033,3.78585,3.78033,3.78562,3390000.0
2007-07-25 02:13:00,3.78004,3.78688,3.77961,3.77961,4890000.0
2007-07-25 02:14:00,3.78484,3.78506,3.77924,3.78463,12780000.0
2007-07-25 02:15:00,3.78162,3.79151,3.78109,3.78355,6020000.0
2007-07-25 02:16:00,3.78334,3.7844,3.7795,3.7795,3380000.0
2007-07-25 02:17:00,3.78416,3.78515,3.77874,3.77874,5260000.0
2007-07-25 02:18:00,3.78376,3.78422,3.77325,3.78422,6400000.0
2007-07-25 02:19:00,3.78316,3.785,3.77517,3.78403,4880000.0
2007-07-25 02:20:00,3.77947,3.78485,3.77541,3.7828,5640000.0
2007-07-25 02:21:00,3.77884,3.78438,3.77884,3.78438,3760000.0
2007-07-25 02:22:00,3.77884,3.78373,3.77825,3.77946,6760000.0
2007-07-25 02:23:00,3.78128,3.7872,3.78095,3.78524,9020000.0
2007-07-25 02:24:00,3.78515,3.78515,3.78003,3.78506,3010000.0
2007-07-25 02:25:00,3.7796,3.78467,3.77944,3.78467,4140000.0
2007-07-25 02:26:00,3.7845,3.78511,3.77569,3.78511,3760000.0
2007-07-25 02:27:00,3.78068,3.7851,3.77639,3.78465,5250000.0
2007-07-25 02:28:00,3.7742,3.78206,3.77285,3.77863,4890000.0
2007-07-25 02:29:00,3.78271,3.78479,3.77999,3.78392,4510000.0
2007-07-25 02:30:00,3.77727,3.7863,3.77343,3.7863,4150000.0
2007-07-25 02:31:00,3.78361,3.78476,3.77798,3.78467,4520000.0
2007-07-25 02:32:00,3.77899,3.78333,3.77434,3.7787,7510000.0
2007-07-25 02:33:00,3.77716,3.78536,3.77716,3.78069,5260000.0
2007-07-25 02:36:00,3.7853,3.78814,3.77763,3.78597,4510000.0
2007-07-25 02:37:00,3.77796,3.78359,3.77643,3.78359,6760000.0
2007-07-25 02:38:00,3.78067,3.78487,3.78067,3.78221,4510000.0
2007-07-25 02:39:00,3.78087,3.78462,3.77928,3.78415,6010000.0
2007-07-25 02:42:00,3.77835,3.78348,3.77652,3.78348,6770000.0
2007-07-25 02:43:00,3.78294,3.78447,3.77767,3.78319,4890000.0
2007-07-25 02:44:00,3.77979,3.78451,3.77653,3.78415,4890000.0
2007-07-25 02:45:00,3.78354,3.78852,3.78036,3.78852,4510000.0
2007-07-25 02:46:00,3.78291,3.78427,3.77416,3.78066,6010000.0
2007-07-25 02:48:00,3.76957,3.78173,3.76957,3.78173,4880000.0
2007-07-25 02:49:00,3.7808,3.78358,3.77939,3.78088,4890000.0
2007-07-25 02:50:00,3.78397,3.78501,3.77563,3.78482,5260000.0
2007-07-25 02:51:00,3.77896,3.78586,3.77524,3.77524,5260000.0
2007-07-25 02:52:00,3.78019,3.78472,3.77972,3.78344,4510000.0
2007-07-25 02:53:00,3.78282,3.78513,3.77546,3.78364,12390000.0
2007-07-25 02:54:00,3.78256,3.78334,3.7745,3.77864,5640000.0
2007-07-25 02:55:00,3.77926,3.78449,3.77868,3.77868,7510000.0
2007-07-25 02:56:00,3.78246,3.78403,3.78024,3.78024,3760000.0
2007-07-25 02:57:00,3.78062,3.7831,3.77679,3.77846,5630000.0
2007-07-25 02:58:00,3.77887,3.78485,3.77887,3.784,4510000.0
2007-07-25 02:59:00,3.78254,3.78345,3.77478,3.77478,9010000.0
2007-07-25 03:00:00,3.78413,3.78674,3.78141,3.78576,4880000.0
2007-07-25 03:01:00,3.77848,3.78262,3.77445,3.78261,5250000.0
2007-07-25 03:02:00,3.78243,3.78381,3.77604,3.7818,6770000.0
2007-07-25 03:03:00,3.77302,3.78369,3.77302,3.78369,4140000.0
2007-07-25 03:04:00,3.78345,3.78374,3.7725,3.77304,5270000.0
2007-07-25 03:05:00,3.77899,3.78355,3.77388,3.78355,5650000.0
2007-07-25 03:06:00,3.78325,3.78392,3.78245,3.78392,4880000.0
2007-07-25 03:07:00,3.77524,3.78794,3.77524,3.7856,7510000.0
2007-07-25 03:08:00,3.78243,3.78298,3.77789,3.78298,4880000.0
2007-07-25 03:09:00,3.77482,3.78303,3.77458,3.77959,4880000.0
2007-07-25 03:10:00,3.78285,3.78285,3.77344,3.7826,6010000.0
2007-07-25 03:11:00,3.78188,3.78188,3.76893,3.76968,6380000.0
2007-07-25 03:12:00,3.77416,3.78126,3.76764,3.76764,4510000.0
2007-07-25 03:13:00,3.77949,3.78278,3.77249,3.78153,7890000.0
2007-07-25 03:15:00,3.78519,3.78668,3.77543,3.77966,4150000.0
2007-07-25 03:16:00,3.78123,3.78339,3.77482,3.77482,5640000.0
2007-07-25 03:17:00,3.78203,3.78417,3.78203,3.78417,1880000.0
2007-07-25 03:18:00,3.78295,3.78295,3.77092,3.77585,3010000.0
2007-07-25 03:19:00,3.78111,3.78243,3.77509,3.77628,5270000.0
2007-07-25 03:20:00,3.7842,3.78422,3.77722,3.78014,7130000.0
2007-07-25 03:21:00,3.77953,3.7833,3.77322,3.78319,4140000.0
2007-07-25 03:23:00,3.78243,3.78243,3.77914,3.78001,2630000.0
2007-07-25 03:24:00,3.77566,3.78857,3.77566,3.78062,6750000.0
2007-07-25 03:25:00,3.77755,3.78292,3.77755,3.78285,3380000.0
2007-07-25 03:27:00,3.78268,3.78297,3.78268,3.78297,1130000.0
2007-07-25 03:28:00,3.77968,3.78421,3.77869,3.78395,6380000.0
2007-07-25 03:29:00,3.78363,3.78429,3.77924,3.78416,4510000.0
2007-07-25 03:30:00,3.78403,3.78641,3.78202,3.78389,3400000.0
2007-07-25 03:31:00,3.77599,3.78578,3.77599,3.77979,3010000.0
2007-07-25 03:32:00,3.77659,3.78631,3.77659,3.78379,5630000.0
2007-07-25 03:33:00,3.77762,3.78615,3.77679,3.78459,4510000.0
2007-07-25 03:34:00,3.78287,3.78373,3.77443,3.78227,6020000.0
2007-07-25 03:35:00,3.77942,3.78323,3.77543,3.78226,4890000.0
2007-07-25 03:36:00,3.77537,3.78616,3.77537,3.78475,4520000.0
2007-07-25 03:37:00,3.77998,3.78384,3.77419,3.77948,10130000.0
2007-07-25 03:38:00,3.78065,3.78547,3.77984,3.78136,4130000.0
2007-07-25 03:39:00,3.77903,3.78529,3.77543,3.77543,5280000.0
2007-07-25 03:40:00,3.78283,3.78301,3.77664,3.77664,5260000.0
2007-07-25 03:41:00,3.78429,3.78429,3.77463,3.78382,6030000.0
2007-07-25 03:42:00,3.78345,3.78345,3.77731,3.77795,4140000.0
2007-07-25 03:43:00,3.78403,3.78418,3.77699,3.78247,4890000.0
2007-07-25 03:44:00,3.77422,3.78411,3.77422,3.78374,9390000.0
2007-07-25 03:45:00,3.78601,3.78722,3.77748,3.78498,6760000.0
2007-07-25 03:46:00,3.78384,3.78569,3.7792,3.78439,6400000.0
2007-07-25 03:47:00,3.78342,3.78342,3.77258,3.78259,4130000.0
2007-07-25 03:48:00,3.78219,3.78408,3.77342,3.78408,5650000.0
2007-07-25 03:49:00,3.77282,3.78194,3.77233,3.78194,6780000.0
2007-07-25 03:50:00,3.78129,3.7839,3.77931,3.78238,4900000.0
2007-07-25 03:51:00,3.78387,3.785,3.78279,3.78295,5640000.0
2007-07-25 03:52:00,3.78346,3.78385,3.77461,3.77848,6030000.0
2007-07-25 03:53:00,3.77956,3.78507,3.77467,3.77995,4890000.0
2007-07-25 03:55:00,3.77936,3.78319,3.77936,3.78319,1130000.0
2007-07-25 03:56:00,3.78243,3.78296,3.77395,3.77395,3020000.0
2007-07-25 03:57:00,3.78283,3.78283,3.77447,3.77447,4140000.0
2007-07-25 03:58:00,3.77482,3.77971,3.77442,3.77886,5640000.0
2007-07-25 03:59:00,3.77368,3.78341,3.77368,3.78341,2650000.0
2007-07-25 04:00:00,3.78773,3.78773,3.78773,3.78773,750000.0
2007-07-25 04:01:00,3.77785,3.78169,3.77263,3.78169,4520000.0
2007-07-25 04:02:00,3.77349,3.7825,3.77209,3.78197,4890000.0
2007-07-25 04:03:00,3.78337,3.78337,3.77263,3.78204,3410000.0
2007-07-25 04:04:00,3.78397,3.78397,3.77433,3.77862,2640000.0
2007-07-25 04:06:00,3.77401,3.78661,3.77204,3.77596,7510000.0
2007-07-25 04:08:00,3.7815,3.7815,3.77219,3.77278,5260000.0
2007-07-25 04:10:00,3.77502,3.78415,3.77502,3.78298,5260000.0
2007-07-25 04:12:00,3.77855,3.78479,3.77636,3.78356,8280000.0
2007-07-25 04:13:00,3.78019,3.78563,3.78019,3.78431,5630000.0
2007-07-25 04:14:00,3.78318,3.78318,3.77373,3.78091,5630000.0
2007-07-25 04:15:00,3.77851,3.7844,3.77832,3.7844,4130000.0
2007-07-25 04:16:00,3.78398,3.78398,3.77684,3.77684,4520000.0
2007-07-25 04:17:00,3.7785,3.78287,3.7756,3.77806,6400000.0
2007-07-25 04:20:00,3.77706,3.78275,3.77706,3.77824,5260000.0
2007-07-25 04:21:00,3.77884,3.78464,3.77454,3.78378,6400000.0
2007-07-25 04:22:00,3.78335,3.78335,3.77729,3.7832,5260000.0
2007-07-25 04:23:00,3.78283,3.78283,3.77346,3.7827,3750000.0
2007-07-25 04:24:00,3.77903,3.78392,3.7753,3.78392,6010000.0
2007-07-25 04:25:00,3.78298,3.7832,3.77379,3.7832,6000000.0
2007-07-25 04:26:00,3.78356,3.78356,3.77452,3.77853,4890000.0
2007-07-25 04:29:00,3.77819,3.78356,3.77818,3.77818,5250000.0
2007-07-25 04:30:00,3.77991,3.78526,3.77459,3.7803,9390000.0
2007-07-25 04:31:00,3.78501,3.78501,3.77344,3.77744,6010000.0
2007-07-25 04:32:00,3.78395,3.78395,3.78319,3.78319,2630000.0
2007-07-25 04:34:00,3.78147,3.78282,3.77289,3.78196,8270000.0
2007-07-25 04:36:00,3.77952,3.78315,3.77933,3.78315,3750000.0
2007-07-25 04:37:00,3.78478,3.78718,3.7764,3.78186,6770000.0
2007-07-25 04:38:00,3.7845,3.78497,3.7751,3.78301,4140000.0
2007-07-25 04:39:00,3.78278,3.78661,3.77668,3.77995,5650000.0
2007-07-25 04:40:00,3.78189,3.78256,3.77803,3.77848,4890000.0
2007-07-25 04:41:00,3.78376,3.78611,3.77785,3.78341,7510000.0
2007-07-25 04:42:00,3.78162,3.78253,3.78014,3.78017,3380000.0
2007-07-25 04:43:00,3.77673,3.78229,3.77673,3.779,4500000.0
2007-07-25 04:44:00,3.77961,3.78373,3.7785,3.78267,4510000.0
2007-07-25 04:45:00,3.78098,3.78537,3.77362,3.78537,6760000.0
2007-07-25 04:46:00,3.77298,3.78181,3.77298,3.78179,3390000.0
2007-07-25 04:48:00,3.78436,3.78535,3.77536,3.77908,5640000.0
2007-07-25 04:49:00,3.78335,3.78412,3.77238,3.77954,6390000.0
2007-07-25 04:50:00,3.77415,3.78176,3.77078,3.77078,5260000.0
2007-07-25 04:51:00,3.77431,3.78307,3.7719,3.7719,1510000.0
2007-07-25 04:52:00,3.78123,3.78173,3.77807,3.77807,3390000.0
2007-07-25 04:54:00,3.77978,3.78687,3.77758,3.78304,7140000.0
2007-07-25 04:55:00,3.78415,3.78415,3.77887,3.78331,8250000.0
2007-07-25 04:56:00,3.78344,3.78393,3.7769,3.783,7500000.0
2007-07-25 04:57:00,3.78251,3.78253,3.77313,3.77706,3760000.0
2007-07-25 04:59:00,3.78247,3.78247,3.77286,3.78152,4880000.0
2007-07-25 05:00:00,3.78585,3.78585,3.78136,3.78136,1500000.0
2007-07-25 05:01:00,3.77825,3.7857,3.7768,3.78498,7510000.0
2007-07-25 05:02:00,3.7789,3.78589,3.77815,3.78122,4510000.0
2007-07-25 05:03:00,3.77625,3.78328,3.77405,3.77913,3760000.0
2007-07-25 05:04:00,3.77818,3.78301,3.77207,3.78301,4500000.0
2007-07-25 05:05:00,3.77616,3.78563,3.77616,3.78028,3390000.0
2007-07-25 05:06:00,3.78032,3.78738,3.78032,3.7853,6020000.0
2007-07-25 05:07:00,3.78503,3.78576,3.7768,3.78369,6760000.0
2007-07-25 05:08:00,3.77838,3.78515,3.77583,3.77964,3750000.0
2007-07-25 05:10:00,3.78606,3.78635,3.77838,3.78117,7160000.0
2007-07-25 05:11:00,3.78501,3.78758,3.7778,3.7847,4520000.0
2007-07-25 05:12:00,3.78134,3.7849,3.77996,3.78014,3390000.0
2007-07-25 05:13:00,3.77628,3.78531,3.77628,3.78119,4530000.0
2007-07-25 05:14:00,3.77915,3.78398,3.77305,3.78383,6780000.0
2007-07-25 05:15:00,3.77997,3.7871,3.77483,3.7871,3020000.0
2007-07-25 05:16:00,3.7838,3.78593,3.77387,3.78356,9420000.0
2007-07-25 05:17:00,3.78369,3.78614,3.78369,3.78523,4510000.0
2007-07-25 05:18:00,3.78372,3.78526,3.77973,3.77973,2270000.0
2007-07-25 05:19:00,3.78051,3.78456,3.77556,3.77556,3390000.0
2007-07-25 05:20:00,3.7813,3.78468,3.77785,3.77903,7160000.0
2007-07-25 05:22:00,3.77908,3.78318,3.77359,3.78205,4150000.0
2007-07-25 05:23:00,3.77455,3.7828,3.77455,3.7828,3010000.0
2007-07-25 05:24:00,3.78325,3.78385,3.77592,3.78332,4520000.0
2007-07-25 05:25:00,3.78473,3.78473,3.77515,3.77957,4130000.0
2007-07-25 05:26:00,3.77849,3.784,3.77403,3.78254,6010000.0
2007-07-25 05:27:00,3.77697,3.78758,3.77588,3.78636,5640000.0
2007-07-25 05:28:00,3.78545,3.78736,3.77965,3.78609,5640000.0
2007-07-25 05:29:00,3.78472,3.78472,3.77868,3.78093,3380000.0
2007-07-25 05:30:00,3.774,3.78426,3.774,3.78311,4880000.0
2007-07-25 05:31:00,3.77258,3.78244,3.77258,3.77872,5630000.0
2007-07-25 05:32:00,3.78507,3.78507,3.77588,3.77588,4880000.0
2007-07-25 05:33:00,3.7741,3.78718,3.7741,3.77653,5270000.0
2007-07-25 05:34:00,3.78178,3.78644,3.77539,3.78644,5270000.0
2007-07-25 05:35:00,3.78312,3.78517,3.77276,3.78315,3760000.0
2007-07-25 05:37:00,3.77543,3.77543,3.77509,3.77509,1510000.0
2007-07-25 05:38:00,3.78074,3.78297,3.77536,3.77536,8270000.0
2007-07-25 05:39:00,3.78272,3.7845,3.78074,3.78315,3760000.0
2007-07-25 05:40:00,3.77832,3.78651,3.77614,3.78129,5650000.0
2007-07-25 05:41:00,3.78319,3.78319,3.77398,3.78305,4150000.0
2007-07-25 05:42:00,3.78373,3.78477,3.77964,3.78477,4880000.0
2007-07-25 05:43:00,3.78362,3.78473,3.77462,3.78012,3400000.0
2007-07-25 05:44:00,3.77953,3.78387,3.77307,3.78387,4900000.0
2007-07-25 05:45:00,3.78164,3.79124,3.77978,3.78151,4550000.0
2007-07-25 05:47:00,3.78033,3.78678,3.77707,3.78388,4890000.0
2007-07-25 05:48:00,3.77586,3.78643,3.77586,3.7852,2270000.0
2007-07-25 05:50:00,3.78302,3.78302,3.76946,3.77307,4140000.0
2007-07-25 05:51:00,3.78514,3.78514,3.77389,3.7838,6400000.0
2007-07-25 05:52:00,3.77846,3.78399,3.77732,3.77732,5260000.0
2007-07-25 05:53:00,3.7837,3.78469,3.77509,3.78452,4900000.0
2007-07-25 05:54:00,3.78308,3.78553,3.77575,3.78482,4890000.0
2007-07-25 05:55:00,3.78543,3.78575,3.77766,3.77766,3780000.0
2007-07-25 05:56:00,3.78052,3.78507,3.77524,3.78448,5260000.0
2007-07-25 05:57:00,3.78466,3.78467,3.77495,3.78467,4520000.0
2007-07-25 05:58:00,3.77404,3.7852,3.77404,3.78316,9030000.0
2007-07-25 05:59:00,3.77594,3.78514,3.77594,3.78036,4520000.0
2007-07-25 06:00:00,3.78454,3.78708,3.78454,3.78708,1500000.0
2007-07-25 06:01:00,3.77929,3.78232,3.77382,3.78128,6390000.0
2007-07-25 06:02:00,3.77951,3.78424,3.77363,3.77907,4510000.0
2007-07-25 06:04:00,3.78443,3.78501,3.77567,3.78492,8280000.0
2007-07-25 06:05:00,3.78491,3.78516,3.78025,3.78516,3780000.0
2007-07-25 06:08:00,3.77996,3.78655,3.77995,3.77995,7920000.0
2007-07-25 06:09:00,3.78288,3.78437,3.77449,3.78437,4890000.0
2007-07-25 06:10:00,3.77988,3.78573,3.77595,3.77595,3400000.0
2007-07-25 06:11:00,3.78285,3.78345,3.7796,3.78265,5640000.0
2007-07-25 06:12:00,3.77511,3.7839,3.77368,3.78378,6020000.0
2007-07-25 06:13:00,3.77893,3.78761,3.77784,3.78438,4520000.0
2007-07-25 06:14:00,3.78215,3.78365,3.77353,3.78365,4920000.0
2007-07-25 06:15:00,3.77823,3.78581,3.77786,3.77786,2270000.0
2007-07-25 06:16:00,3.78364,3.78404,3.77528,3.7756,3780000.0
2007-07-25 06:17:00,3.77417,3.78301,3.77165,3.7793,3400000.0
2007-07-25 06:18:00,3.78453,3.78478,3.7777,3.7777,2640000.0
2007-07-25 06:19:00,3.77836,3.78828,3.77624,3.7851,5280000.0
2007-07-25 06:20:00,3.77944,3.78289,3.77448,3.77448,3770000.0
2007-07-25 06:21:00,3.78435,3.78495,3.77517,3.784,4540000.0
2007-07-25 06:22:00,3.78128,3.7856,3.77882,3.78083,3400000.0
2007-07-25 06:23:00,3.78253,3.78354,3.77437,3.78315,5270000.0
2007-07-25 06:24:00,3.78275,3.78313,3.77861,3.77863,5290000.0
2007-07-25 06:25:00,3.78478,3.78478,3.77422,3.78404,4910000.0
2007-07-25 06:26:00,3.78037,3.78626,3.77547,3.78385,1900000.0
2007-07-25 06:28:00,3.78343,3.78422,3.77557,3.78422,2270000.0
2007-07-25 06:29:00,3.77886,3.78394,3.77317,3.78363,11280000.0
2007-07-25 06:30:00,3.78019,3.78723,3.77492,3.78723,6770000.0
2007-07-25 06:31:00,3.77339,3.78316,3.77091,3.78316,3770000.0
2007-07-25 06:32:00,3.77757,3.78379,3.77419,3.77972,4520000.0
2007-07-25 06:33:00,3.77992,3.78174,3.7754,3.77771,3380000.0
2007-07-25 06:34:00,3.78074,3.78389,3.78074,3.7832,2640000.0
2007-07-25 06:36:00,3.77768,3.7886,3.77768,3.78107,6020000.0
2007-07-25 06:38:00,3.78467,3.78467,3.775,3.78379,4890000.0
2007-07-25 06:39:00,3.78105,3.78237,3.7723,3.77433,5260000.0
2007-07-25 06:42:00,3.78463,3.78593,3.77573,3.78345,4900000.0
2007-07-25 06:43:00,3.78124,3.78448,3.77883,3.78448,4140000.0
2007-07-25 06:45:00,3.78033,3.78532,3.77487,3.78403,3770000.0
2007-07-25 06:47:00,3.78054,3.7863,3.77652,3.7854,4880000.0
2007-07-25 06:48:00,3.78645,3.78725,3.77702,3.78602,6760000.0
2007-07-25 06:49:00,3.7845,3.78554,3.784,3.78423,3390000.0
2007-07-25 06:50:00,3.78593,3.78598,3.78065,3.78151,6030000.0
2007-07-25 06:51:00,3.78538,3.78723,3.7844,3.7858,3030000.0
2007-07-25 06:52:00,3.78424,3.78553,3.7763,3.78553,4140000.0
2007-07-25 06:53:00,3.78549,3.78549,3.77692,3.77973,9030000.0
2007-07-25 06:54:00,3.7864,3.78763,3.77762,3.78118,4140000.0
2007-07-25 06:55:00,3.78484,3.78623,3.77957,3.78623,2640000.0
2007-07-25 06:57:00,3.78589,3.78589,3.78429,3.78583,4880000.0
2007-07-25 06:58:00,3.78408,3.78678,3.78157,3.78273,4520000.0
2007-07-25 06:59:00,3.78559,3.78797,3.78186,3.78192,4510000.0
2007-07-25 07:00:00,3.78079,3.78759,3.78079,3.78759,4520000.0
2007-07-25 07:01:00,3.78588,3.78588,3.7756,3.78502,4510000.0
2007-07-25 07:02:00,3.78098,3.78823,3.78098,3.78131,10140000.0
2007-07-25 07:03:00,3.78566,3.78566,3.7807,3.78469,6400000.0
2007-07-25 07:04:00,3.78518,3.78639,3.78038,3.7845,6020000.0
2007-07-25 07:05:00,3.7847,3.78566,3.77739,3.78431,8250000.0
2007-07-25 07:06:00,3.78353,3.78678,3.7811,3.7811,3770000.0
2007-07-25 07:07:00,3.78602,3.78632,3.783,3.78349,5270000.0
2007-07-25 07:08:00,3.77882,3.78625,3.77882,3.78581,3400000.0
2007-07-25 07:09:00,3.78231,3.78871,3.78015,3.78477,6390000.0
2007-07-25 07:10:00,3.78566,3.7866,3.77913,3.78071,5260000.0
2007-07-25 07:11:00,3.78473,3.78525,3.77488,3.78146,4520000.0
2007-07-25 07:12:00,3.78455,3.78644,3.77561,3.78644,7130000.0
2007-07-25 07:13:00,3.77979,3.78587,3.77979,3.78439,3750000.0
2007-07-25 07:14:00,3.7839,3.78437,3.77888,3.78408,3390000.0
2007-07-25 07:15:00,3.78618,3.79004,3.78017,3.78416,8660000.0
2007-07-25 07:16:00,3.77931,3.78471,3.77393,3.78471,6770000.0
2007-07-25 07:17:00,3.78608,3.78608,3.77652,3.78149,4890000.0
2007-07-25 07:18:00,3.78077,3.78678,3.77709,3.77709,5260000.0
2007-07-25 07:19:00,3.77853,3.78993,3.77853,3.78698,6020000.0
2007-07-25 07:20:00,3.77786,3.78766,3.77786,3.78186,6010000.0
2007-07-25 07:21:00,3.78255,3.78854,3.78255,3.78854,4880000.0
2007-07-25 07:22:00,3.78652,3.78652,3.77585,3.77585,4140000.0
2007-07-25 07:23:00,3.78246,3.788,3.77823,3.77823,4520000.0
2007-07-25 07:24:00,3.78589,3.78755,3.77838,3.78755,6010000.0
2007-07-25 07:25:00,3.78007,3.78831,3.78007,3.78779,5270000.0
2007-07-25 07:26:00,3.78002,3.78603,3.77589,3.78529,6390000.0
2007-07-25 07:27:00,3.78653,3.78848,3.77709,3.78428,6390000.0
2007-07-25 07:28:00,3.78421,3.78653,3.78189,3.7848,4880000.0
2007-07-25 07:29:00,3.77653,3.78605,3.7758,3.78093,9380000.0
2007-07-25 07:30:00,3.78424,3.78623,3.77694,3.7857,9390000.0
2007-07-25 07:32:00,3.7838,3.78648,3.78148,3.78479,6390000.0
2007-07-25 07:33:00,3.78482,3.7854,3.77657,3.78,6020000.0
2007-07-25 07:34:00,3.78104,3.78728,3.78001,3.78001,6760000.0
2007-07-25 07:35:00,3.78039,3.78526,3.7756,3.78526,6010000.0
2007-07-25 07:36:00,3.78504,3.78537,3.78173,3.78173,4510000.0
2007-07-25 07:37:00,3.78493,3.78493,3.7779,3.77828,6000000.0
2007-07-25 07:38:00,3.78299,3.78614,3.77655,3.78408,5650000.0
2007-07-25 07:39:00,3.78506,3.78678,3.78453,3.78562,5630000.0
2007-07-25 07:40:00,3.78212,3.78627,3.78115,3.78248,4510000.0
2007-07-25 07:41:00,3.78074,3.78545,3.78074,3.78478,5270000.0
2007-07-25 07:42:00,3.77714,3.78795,3.77714,3.78567,4890000.0
2007-07-25 07:43:00,3.78321,3.78735,3.78128,3.78128,5640000.0
2007-07-25 07:44:00,3.78566,3.78685,3.77647,3.78608,14680000.0
2007-07-25 07:45:00,3.77691,3.78252,3.77249,3.78252,4880000.0
2007-07-25 07:46:00,3.77792,3.78382,3.77201,3.7788,7880000.0
2007-07-25 07:47:00,3.78258,3.78593,3.77449,3.78348,17290000.0
2007-07-25 07:48:00,3.78245,3.78245,3.77403,3.78205,7510000.0
2007-07-25 07:49:00,3.77774,3.78439,3.77534,3.78342,5250000.0
2007-07-25 07:50:00,3.78297,3.7841,3.77807,3.77807,4880000.0
2007-07-25 07:51:00,3.78085,3.78345,3.77269,3.78289,6770000.0
2007-07-25 07:52:00,3.78058,3.78058,3.77044,3.78004,4140000.0
2007-07-25 07:53:00,3.77742,3.78639,3.77742,3.77987,7140000.0
2007-07-25 07:54:00,3.78234,3.78334,3.77441,3.78191,6380000.0
2007-07-25 07:55:00,3.7788,3.7825,3.77051,3.7825,7880000.0
2007-07-25 07:56:00,3.772,3.78217,3.7703,3.77898,4880000.0
2007-07-25 07:57:00,3.78036,3.78631,3.77756,3.78524,6020000.0
2007-07-25 07:58:00,3.78024,3.78215,3.77464,3.7747,7880000.0
2007-07-25 07:59:00,3.77647,3.78291,3.77228,3.77228,3380000.0
2007-07-25 08:00:00,3.78234,3.78441,3.77815,3.78399,5260000.0
2007-07-25 08:01:00,3.77637,3.78068,3.77124,3.78026,6020000.0
2007-07-25 08:02:00,3.78035,3.78237,3.77313,3.7803,5660000.0
2007-07-25 08:03:00,3.78053,3.78324,3.77397,3.78164,5630000.0
2007-07-25 08:04:00,3.7757,3.78282,3.77171,3.77171,4520000.0
2007-07-25 08:05:00,3.78072,3.78072,3.77438,3.77609,5630000.0
2007-07-25 08:06:00,3.77576,3.7812,3.77576,3.77666,3770000.0
2007-07-25 08:07:00,3.77489,3.78495,3.77424,3.78478,5260000.0
2007-07-25 08:08:00,3.77804,3.78502,3.77417,3.77417,4510000.0
2007-07-25 08:09:00,3.78482,3.78504,3.77502,3.77878,4520000.0
2007-07-25 08:10:00,3.77616,3.7846,3.77408,3.77423,5630000.0
2007-07-25 08:11:00,3.78249,3.78785,3.78249,3.78525,4520000.0
2007-07-25 08:12:00,3.77885,3.78388,3.77698,3.78278,6770000.0
2007-07-25 08:13:00,3.78652,3.78831,3.77859,3.78645,6760000.0
2007-07-25 08:14:00,3.78551,3.78785,3.77736,3.7778,15410000.0
2007-07-25 08:15:00,3.78615,3.78615,3.77771,3.77917,7130000.0
2007-07-25 08:16:00,3.78029,3.78503,3.77443,3.78071,4510000.0
2007-07-25 08:17:00,3.78471,3.7855,3.77661,3.77661,4880000.0
2007-07-25 08:18:00,3.78379,3.78616,3.78053,3.7836,4890000.0
2007-07-25 08:19:00,3.78524,3.78784,3.78031,3.78306,6010000.0
2007-07-25 08:20:00,3.77523,3.78476,3.77523,3.78476,5280000.0
2007-07-25 08:21:00,3.77446,3.78414,3.77446,3.78414,5630000.0
2007-07-25 08:22:00,3.7754,3.78565,3.7754,3.78172,5630000.0
2007-07-25 08:23:00,3.77324,3.78418,3.77324,3.78193,4880000.0
2007-07-25 08:24:00,3.7792,3.7844,3.77491,3.78055,7140000.0
2007-07-25 08:25:00,3.77696,3.78371,3.77696,3.78273,6750000.0
2007-07-25 08:26:00,3.7734,3.78377,3.77189,3.77189,6400000.0
2007-07-25 08:27:00,3.77717,3.78251,3.77717,3.78147,4880000.0
2007-07-25 08:28:00,3.78,3.78182,3.77455,3.78066,3770000.0
2007-07-25 08:29:00,3.77157,3.78306,3.77157,3.77579,6020000.0
2007-07-25 08:30:00,3.77657,3.78296,3.77657,3.78244,4890000.0
2007-07-25 08:31:00,3.78078,3.78246,3.77621,3.77983,4880000.0
2007-07-25 08:32:00,3.7755,3.7824,3.77423,3.77985,7140000.0
2007-07-25 08:33:00,3.78245,3.78245,3.77269,3.77474,6400000.0
2007-07-25 08:34:00,3.77804,3.77804,3.76856,3.77289,6010000.0
2007-07-25 08:35:00,3.77933,3.78019,3.7729,3.77446,4520000.0
2007-07-25 08:36:00,3.77381,3.78171,3.77381,3.78054,4140000.0
2007-07-25 08:37:00,3.77874,3.78146,3.7707,3.78099,8640000.0
2007-07-25 08:38:00,3.78105,3.78105,3.77126,3.78003,5630000.0
2007-07-25 08:39:00,3.7746,3.77763,3.76655,3.76655,7510000.0
2007-07-25 08:40:00,3.78058,3.78196,3.77301,3.77493,3780000.0
2007-07-25 08:41:00,3.78015,3.78134,3.77187,3.77388,4880000.0
2007-07-25 08:42:00,3.78034,3.78124,3.77359,3.77359,4520000.0
2007-07-25 08:43:00,3.77467,3.78144,3.77197,3.77778,4890000.0
2007-07-25 08:44:00,3.77231,3.77898,3.76847,3.77898,6750000.0
2007-07-25 08:45:00,3.78026,3.78391,3.77921,3.77921,3770000.0
2007-07-25 08:46:00,3.77525,3.77954,3.77251,3.77898,3010000.0
2007-07-25 08:47:00,3.77929,3.78079,3.77662,3.78079,5260000.0
2007-07-25 08:48:00,3.77943,3.78206,3.77224,3.7782,5260000.0
2007-07-25 08:49:00,3.77837,3.78184,3.77316,3.77732,4900000.0
2007-07-25 08:50:00,3.78327,3.78327,3.77625,3.78093,6400000.0
2007-07-25 08:51:00,3.77298,3.78285,3.77298,3.77993,6760000.0
2007-07-25 08:52:00,3.78069,3.78147,3.77173,3.78103,4890000.0
2007-07-25 08:53:00,3.77888,3.78145,3.77257,3.77954,4510000.0
2007-07-25 08:54:00,3.78057,3.7814,3.77575,3.7814,4510000.0
2007-07-25 08:55:00,3.77418,3.78143,3.77229,3.77632,5640000.0
2007-07-25 08:56:00,3.7782,3.7782,3.76898,3.77695,4890000.0
2007-07-25 08:57:00,3.77892,3.77911,3.77331,3.77911,4880000.0
2007-07-25 08:58:00,3.77542,3.78166,3.77369,3.77999,5260000.0
2007-07-25 08:59:00,3.77656,3.78743,3.77399,3.784,10140000.0
2007-07-25 09:00:00,3.7743,3.78253,3.7743,3.77584,6390000.0
2007-07-25 09:01:00,3.78148,3.78239,3.77161,3.77845,8250000.0
2007-07-25 09:02:00,3.77688,3.78399,3.77357,3.78158,4880000.0
2007-07-25 09:03:00,3.77554,3.78298,3.77554,3.77822,5260000.0
2007-07-25 09:04:00,3.78082,3.78434,3.7734,3.7734,5640000.0
2007-07-25 09:05:00,3.78165,3.78633,3.77923,3.78365,10130000.0
2007-07-25 09:06:00,3.77318,3.78239,3.77224,3.77933,8640000.0
2007-07-25 09:07:00,3.78429,3.78429,3.77184,3.77709,7520000.0
2007-07-25 09:08:00,3.77443,3.7824,3.77277,3.77611,4880000.0
2007-07-25 09:09:00,3.77299,3.78285,3.77299,3.78285,3380000.0
2007-07-25 09:10:00,3.78245,3.78245,3.77078,3.77614,6010000.0
2007-07-25 09:11:00,3.77852,3.78477,3.7744,3.7783,6390000.0
2007-07-25 09:12:00,3.78132,3.78235,3.77103,3.78109,5270000.0
2007-07-25 09:13:00,3.78422,3.78422,3.77395,3.7774,6770000.0
2007-07-25 09:14:00,3.78313,3.78326,3.77404,3.77744,7880000.0
2007-07-25 09:15:00,3.7823,3.7843,3.77445,3.78251,4510000.0
2007-07-25 09:16:00,3.7797,3.78186,3.77445,3.78186,3400000.0
2007-07-25 09:17:00,3.77267,3.78183,3.77266,3.77266,6010000.0
2007-07-25 09:18:00,3.78096,3.78269,3.77386,3.7783,4510000.0
2007-07-25 09:19:00,3.773,3.78363,3.773,3.77472,4510000.0
2007-07-25 09:20:00,3.78281,3.78331,3.77367,3.78331,7140000.0
2007-07-25 09:21:00,3.78358,3.78365,3.7774,3.7774,6380000.0
2007-07-25 09:22:00,3.77785,3.78419,3.77271,3.77584,10900000.0
2007-07-25 09:23:00,3.77757,3.77765,3.7739,3.7739,3380000.0
2007-07-25 09:24:00,3.78277,3.78547,3.77643,3.77643,8650000.0
2007-07-25 09:25:00,3.78097,3.78233,3.77271,3.77271,4150000.0
2007-07-25 09:26:00,3.7806,3.78226,3.77061,3.77779,7510000.0
2007-07-25 09:27:00,3.76835,3.78156,3.76835,3.78156,6000000.0
2007-07-25 09:28:00,3.77606,3.78209,3.77549,3.78005,4150000.0
2007-07-25 09:29:00,3.78258,3.78325,3.77514,3.78325,6760000.0
2007-07-25 09:30:00,3.77996,3.78252,3.77109,3.78186,6040000.0
2007-07-25 09:31:00,3.78018,3.78193,3.77563,3.78152,4140000.0
2007-07-25 09:32:00,3.77717,3.78153,3.77442,3.7758,4510000.0
2007-07-25 09:33:00,3.7776,3.7847,3.7759,3.78235,9400000.0
2007-07-25 09:34:00,3.77651,3.78454,3.77415,3.77805,6770000.0
2007-07-25 09:35:00,3.78084,3.78162,3.77142,3.78121,6380000.0
2007-07-25 09:36:00,3.77702,3.78258,3.77631,3.78151,3400000.0
2007-07-25 09:37:00,3.78135,3.78294,3.77392,3.78251,6020000.0
2007-07-25 09:38:00,3.78041,3.78041,3.7707,3.7707,5650000.0
2007-07-25 09:39:00,3.77455,3.78112,3.77455,3.77658,4510000.0
2007-07-25 09:40:00,3.77634,3.78066,3.77127,3.77751,7130000.0
2007-07-25 09:41:00,3.78337,3.78337,3.77625,3.77784,4880000.0
2007-07-25 09:42:00,3.77949,3.78258,3.77796,3.7814,4140000.0
2007-07-25 09:43:00,3.77745,3.78205,3.77218,3.78113,5260000.0
2007-07-25 09:44:00,3.7821,3.78294,3.77402,3.77694,6780000.0
2007-07-25 09:45:00,3.7815,3.7846,3.7746,3.78206,10150000.0
2007-07-25 09:46:00,3.77723,3.78296,3.77723,3.78296,4510000.0
2007-07-25 09:47:00,3.77979,3.78317,3.77244,3.78317,10150000.0
2007-07-25 09:48:00,3.77678,3.78192,3.7744,3.78192,4510000.0
2007-07-25 09:49:00,3.78258,3.783,3.7733,3.783,4890000.0
2007-07-25 09:50:00,3.78275,3.78275,3.77761,3.78179,4510000.0
2007-07-25 09:51:00,3.78199,3.78206,3.77261,3.77686,7890000.0
2007-07-25 09:52:00,3.77643,3.78312,3.77436,3.77656,4520000.0
2007-07-25 09:53:00,3.78336,3.78353,3.77055,3.77781,5660000.0
2007-07-25 09:54:00,3.78227,3.7878,3.77577,3.78275,9770000.0
2007-07-25 09:55:00,3.7778,3.7821,3.77041,3.78013,6020000.0
2007-07-25 09:56:00,3.77458,3.78454,3.77458,3.78164,5260000.0
2007-07-25 09:57:00,3.78253,3.78253,3.7721,3.77994,9040000.0
2007-07-25 09:58:00,3.77403,3.78209,3.77352,3.78209,5250000.0
2007-07-25 09:59:00,3.7774,3.7835,3.77241,3.78169,12790000.0
2007-07-25 10:00:00,3.78086,3.78404,3.77411,3.78158,11270000.0
2007-07-25 10:01:00,3.78031,3.78193,3.77274,3.77274,9020000.0
2007-07-25 10:02:00,3.77824,3.78179,3.77171,3.77698,7920000.0
2007-07-25 10:03:00,3.77698,3.78473,3.77562,3.78137,6390000.0
2007-07-25 10:04:00,3.78458,3.78458,3.77388,3.77992,9020000.0
2007-07-25 10:05:00,3.78366,3.78366,3.77312,3.78121,6750000.0
2007-07-25 10:06:00,3.78297,3.78297,3.7762,3.78249,6010000.0
2007-07-25 10:07:00,3.78154,3.78154,3.77708,3.78108,6760000.0
2007-07-25 10:08:00,3.77746,3.78253,3.76969,3.77274,7140000.0
2007-07-25 10:09:00,3.77921,3.78182,3.77065,3.77065,7510000.0
2007-07-25 10:10:00,3.78183,3.78267,3.77691,3.77803,3770000.0
2007-07-25 10:11:00,3.77882,3.78326,3.77875,3.78318,4880000.0
2007-07-25 10:12:00,3.77737,3.7825,3.77339,3.77736,6400000.0
2007-07-25 10:13:00,3.77965,3.78293,3.77714,3.77714,5260000.0
2007-07-25 10:14:00,3.78245,3.78245,3.77179,3.77705,9010000.0
2007-07-25 10:15:00,3.77753,3.78243,3.77464,3.78243,4510000.0
2007-07-25 10:16:00,3.77575,3.78534,3.77469,3.77793,13530000.0
2007-07-25 10:17:00,3.77921,3.78382,3.77353,3.77385,12760000.0
2007-07-25 10:18:00,3.77865,3.78434,3.77412,3.78338,5640000.0
2007-07-25 10:19:00,3.77143,3.7836,3.77143,3.77861,10890000.0
2007-07-25 10:20:00,3.78051,3.78419,3.77562,3.78288,9010000.0
2007-07-25 10:21:00,3.78337,3.78383,3.772,3.77701,14650000.0
2007-07-25 10:22:00,3.77618,3.78094,3.77056,3.77583,6390000.0
2007-07-25 10:23:00,3.77696,3.78262,3.77281,3.77814,4880000.0
2007-07-25 10:24:00,3.78177,3.78177,3.77077,3.77729,8280000.0
2007-07-25 10:25:00,3.77639,3.78143,3.77327,3.77327,4510000.0
2007-07-25 10:26:00,3.77843,3.78472,3.77463,3.78095,11650000.0
2007-07-25 10:27:00,3.78201,3.78269,3.77631,3.77759,6770000.0
2007-07-25 10:28:00,3.77276,3.78227,3.77276,3.7805,7880000.0
2007-07-25 10:29:00,3.77187,3.78191,3.77094,3.78091,6380000.0
2007-07-25 10:30:00,3.78129,3.78312,3.77286,3.78009,7140000.0
2007-07-25 10:31:00,3.77994,3.78274,3.77058,3.77713,7510000.0
2007-07-25 10:32:00,3.77662,3.78259,3.77468,3.78245,9010000.0
2007-07-25 10:33:00,3.78137,3.78315,3.7769,3.78218,5640000.0
2007-07-25 10:34:00,3.7729,3.78224,3.77091,3.77636,7140000.0
2007-07-25 10:35:00,3.78116,3.78354,3.77583,3.77801,9790000.0
2007-07-25 10:36:00,3.78177,3.78177,3.77395,3.78136,5630000.0
2007-07-25 10:37:00,3.78218,3.78218,3.7687,3.77677,11650000.0
2007-07-25 10:38:00,3.77845,3.78354,3.77297,3.78071,6390000.0
2007-07-25 10:39:00,3.78219,3.78219,3.77215,3.78173,4140000.0
2007-07-25 10:40:00,3.78242,3.78378,3.77331,3.77331,5640000.0
2007-07-25 10:41:00,3.77404,3.7827,3.77404,3.78148,5260000.0
2007-07-25 10:42:00,3.77621,3.78378,3.77621,3.78281,4900000.0
2007-07-25 10:43:00,3.78015,3.78211,3.77449,3.77516,7510000.0
2007-07-25 10:44:00,3.78107,3.78517,3.77725,3.78429,12010000.0
2007-07-25 10:45:00,3.78049,3.78405,3.7756,3.77957,12020000.0
2007-07-25 10:46:00,3.78033,3.78243,3.77515,3.7823,4890000.0
2007-07-25 10:47:00,3.77888,3.78402,3.77745,3.78289,5640000.0
2007-07-25 10:48:00,3.77736,3.78278,3.7733,3.77746,6020000.0
2007-07-25 10:49:00,3.78108,3.78278,3.77402,3.78278,3780000.0
2007-07-25 10:50:00,3.78093,3.78291,3.77059,3.78218,9750000.0
2007-07-25 10:51:00,3.7816,3.78204,3.76783,3.77279,5640000.0
2007-07-25 10:52:00,3.78235,3.78311,3.77693,3.78125,9380000.0
2007-07-25 10:53:00,3.77365,3.78372,3.77365,3.78347,7140000.0
2007-07-25 10:54:00,3.77856,3.78401,3.77836,3.7784,5630000.0
2007-07-25 10:55:00,3.77516,3.77969,3.77051,3.77722,6380000.0
2007-07-25 10:56:00,3.77887,3.78327,3.77434,3.77897,4880000.0
2007-07-25 10:57:00,3.7748,3.78134,3.7748,3.77534,6010000.0
2007-07-25 10:58:00,3.77713,3.78273,3.77369,3.78253,6770000.0
2007-07-25 10:59:00,3.77171,3.78218,3.77171,3.78218,7890000.0
2007-07-25 11:00:00,3.78029,3.78226,3.77049,3.78163,9400000.0
2007-07-25 11:01:00,3.78368,3.78426,3.77766,3.7785,6760000.0
2007-07-25 11:02:00,3.77437,3.78463,3.77437,3.78046,5630000.0
2007-07-25 11:03:00,3.77686,3.78491,3.77686,3.77909,4900000.0
2007-07-25 11:04:00,3.78322,3.78322,3.77095,3.7831,5260000.0
2007-07-25 11:05:00,3.78257,3.78541,3.77491,3.77491,6020000.0
2007-07-25 11:06:00,3.78051,3.786,3.78051,3.78507,5630000.0
2007-07-25 11:07:00,3.78461,3.78531,3.77621,3.77645,7140000.0
2007-07-25 11:08:00,3.78374,3.78604,3.77442,3.78508,5650000.0
2007-07-25 11:09:00,3.78581,3.78581,3.77991,3.78549,5250000.0
2007-07-25 11:10:00,3.78301,3.78613,3.77376,3.78613,7890000.0
2007-07-25 11:11:00,3.78513,3.78518,3.77483,3.77483,4140000.0
2007-07-25 11:12:00,3.78075,3.78475,3.77865,3.78153,6760000.0
2007-07-25 11:13:00,3.7867,3.7867,3.77654,3.77654,6770000.0
2007-07-25 11:14:00,3.78292,3.78532,3.77754,3.78304,7130000.0
2007-07-25 11:15:00,3.78701,3.78701,3.77822,3.78212,4890000.0
2007-07-25 11:16:00,3.78519,3.78602,3.77828,3.77959,5250000.0
2007-07-25 11:17:00,3.78051,3.78538,3.77592,3.78182,5260000.0
2007-07-25 11:18:00,3.78616,3.78616,3.77624,3.7807,7500000.0
2007-07-25 11:19:00,3.78535,3.78542,3.77594,3.78542,5630000.0
2007-07-25 11:20:00,3.7843,3.78716,3.77657,3.78269,5650000.0
2007-07-25 11:21:00,3.78491,3.78491,3.77343,3.78038,11270000.0
2007-07-25 11:22:00,3.78068,3.78454,3.77636,3.78061,6010000.0
2007-07-25 11:23:00,3.77672,3.78589,3.77672,3.78541,6410000.0
2007-07-25 11:24:00,3.77801,3.78771,3.77787,3.7842,12030000.0
2007-07-25 11:25:00,3.78775,3.78775,3.77733,3.78514,4520000.0
2007-07-25 11:26:00,3.78528,3.787,3.77995,3.78292,6380000.0
2007-07-25 11:27:00,3.78257,3.78507,3.77788,3.78451,5630000.0
2007-07-25 11:28:00,3.77991,3.78578,3.77684,3.78357,12010000.0
2007-07-25 11:29:00,3.78295,3.78455,3.77751,3.78455,6760000.0
2007-07-25 11:30:00,3.7813,3.78518,3.77731,3.78518,5260000.0
2007-07-25 11:31:00,3.78483,3.78539,3.77859,3.78539,6770000.0
2007-07-25 11:32:00,3.78419,3.78676,3.77407,3.78011,10910000.0
2007-07-25 11:33:00,3.78435,3.78448,3.77474,3.78448,4890000.0
2007-07-25 11:34:00,3.78537,3.78537,3.77822,3.78319,4520000.0
2007-07-25 11:35:00,3.77532,3.78564,3.77532,3.77603,7510000.0
2007-07-25 11:36:00,3.78506,3.7852,3.78058,3.78058,6390000.0
2007-07-25 11:37:00,3.78521,3.78545,3.77473,3.77872,5250000.0
2007-07-25 11:38:00,3.78196,3.7861,3.77973,3.78489,6010000.0
2007-07-25 11:39:00,3.78216,3.78393,3.77495,3.78021,6760000.0
2007-07-25 11:40:00,3.78529,3.78608,3.78211,3.78499,5630000.0
2007-07-25 11:41:00,3.78337,3.78791,3.77801,3.78204,9760000.0
2007-07-25 11:42:00,3.78695,3.788,3.78138,3.78309,4510000.0
2007-07-25 11:43:00,3.78688,3.78706,3.78154,3.78579,6390000.0
2007-07-25 11:44:00,3.78054,3.78721,3.78054,3.78509,4510000.0
2007-07-25 11:45:00,3.78556,3.78781,3.77411,3.78781,4880000.0
2007-07-25 11:46:00,3.78744,3.78744,3.78245,3.78484,5270000.0
2007-07-25 11:47:00,3.78746,3.7875,3.78042,3.78042,7520000.0
2007-07-25 11:48:00,3.78664,3.7875,3.78078,3.78657,6770000.0
2007-07-25 11:49:00,3.7871,3.78792,3.77618,3.78792,11270000.0
2007-07-25 11:50:00,3.78307,3.79064,3.78307,3.78627,6030000.0
2007-07-25 11:51:00,3.78762,3.78765,3.77895,3.78364,5650000.0
2007-07-25 11:52:00,3.7875,3.78784,3.7803,3.78721,5250000.0
2007-07-25 11:53:00,3.78351,3.78845,3.77645,3.78635,7910000.0
2007-07-25 11:54:00,3.78658,3.78692,3.78058,3.78058,5640000.0
2007-07-25 11:55:00,3.7874,3.7874,3.77751,3.78361,5640000.0
2007-07-25 11:56:00,3.78635,3.78839,3.78177,3.78307,4890000.0
2007-07-25 11:57:00,3.78709,3.78709,3.78132,3.78132,4890000.0
2007-07-25 11:58:00,3.78167,3.788,3.77466,3.78238,8650000.0
2007-07-25 11:59:00,3.78603,3.78859,3.78292,3.78859,4890000.0
2007-07-25 12:00:00,3.78804,3.78804,3.78234,3.78392,10520000.0
2007-07-25 12:01:00,3.78955,3.78955,3.78356,3.7878,6770000.0
2007-07-25 12:02:00,3.78753,3.788,3.78146,3.78372,5260000.0
2007-07-25 12:03:00,3.78878,3.78924,3.7822,3.78885,4520000.0
2007-07-25 12:04:00,3.78848,3.78971,3.7811,3.78778,4880000.0
2007-07-25 12:05:00,3.78346,3.78902,3.78208,3.78458,7140000.0
2007-07-25 12:06:00,3.78662,3.79002,3.78092,3.78266,6780000.0
2007-07-25 12:07:00,3.78919,3.78919,3.78239,3.78433,4900000.0
2007-07-25 12:08:00,3.78457,3.7875,3.77964,3.78173,7140000.0
2007-07-25 12:09:00,3.78969,3.78969,3.78118,3.78735,3780000.0
2007-07-25 12:10:00,3.78292,3.78999,3.78083,3.78431,4140000.0
2007-07-25 12:11:00,3.78551,3.78681,3.78104,3.78104,6390000.0
2007-07-25 12:12:00,3.78393,3.78692,3.77599,3.77599,7500000.0
2007-07-25 12:13:00,3.78626,3.7878,3.77399,3.78632,4880000.0
2007-07-25 12:14:00,3.78365,3.78539,3.77858,3.78431,4140000.0
2007-07-25 12:15:00,3.78825,3.79102,3.77785,3.78768,7510000.0
2007-07-25 12:16:00,3.78658,3.78717,3.77847,3.77847,4510000.0
2007-07-25 12:17:00,3.77935,3.78614,3.77935,3.78209,5260000.0
2007-07-25 12:18:00,3.78763,3.78763,3.77371,3.78253,9750000.0
2007-07-25 12:19:00,3.78736,3.78897,3.77908,3.78825,6760000.0
2007-07-25 12:20:00,3.7863,3.78884,3.78335,3.78884,5260000.0
2007-07-25 12:21:00,3.78804,3.78804,3.77635,3.7824,6390000.0
2007-07-25 12:22:00,3.77621,3.7875,3.77621,3.78741,5260000.0
2007-07-25 12:23:00,3.78189,3.78733,3.77664,3.78454,6390000.0
2007-07-25 12:24:00,3.7829,3.78933,3.78174,3.78174,6760000.0
2007-07-25 12:25:00,3.78157,3.78736,3.78058,3.78468,7880000.0
2007-07-25 12:26:00,3.78687,3.78712,3.77949,3.78712,3400000.0
2007-07-25 12:27:00,3.78262,3.78508,3.77764,3.78508,5250000.0
2007-07-25 12:28:00,3.77686,3.7853,3.77339,3.78195,7140000.0
2007-07-25 12:29:00,3.78107,3.7871,3.78033,3.7871,8280000.0
2007-07-25 12:30:00,3.77365,3.78479,3.77365,3.7823,5270000.0
2007-07-25 12:31:00,3.78176,3.78811,3.78176,3.78337,4510000.0
2007-07-25 12:32:00,3.78257,3.78818,3.77505,3.78142,9030000.0
2007-07-25 12:33:00,3.78493,3.7854,3.77542,3.7854,6390000.0
2007-07-25 12:34:00,3.78224,3.78653,3.78021,3.78653,3770000.0
2007-07-25 12:35:00,3.783,3.78556,3.77485,3.78141,6760000.0
2007-07-25 12:36:00,3.78772,3.78772,3.778,3.78757,7520000.0
2007-07-25 12:37:00,3.78752,3.78756,3.7814,3.78343,4880000.0
2007-07-25 12:38:00,3.78269,3.78745,3.7786,3.78291,7160000.0
2007-07-25 12:39:00,3.78264,3.78829,3.77862,3.78829,5640000.0
2007-07-25 12:40:00,3.7775,3.78551,3.7775,3.78067,3400000.0
2007-07-25 12:41:00,3.78561,3.786,3.77684,3.78544,7130000.0
2007-07-25 12:42:00,3.78653,3.78653,3.77466,3.78586,9020000.0
2007-07-25 12:43:00,3.78767,3.78767,3.776,3.78017,6000000.0
2007-07-25 12:44:00,3.78542,3.78542,3.78024,3.78024,4510000.0
2007-07-25 12:45:00,3.78583,3.78765,3.77636,3.78728,11680000.0
2007-07-25 12:46:00,3.78082,3.7866,3.7751,3.7866,4510000.0
2007-07-25 12:47:00,3.78831,3.78831,3.78278,3.78278,4890000.0
2007-07-25 12:48:00,3.78414,3.7879,3.7784,3.7784,5260000.0
2007-07-25 12:49:00,3.78739,3.78781,3.77661,3.78735,7140000.0
2007-07-25 12:50:00,3.77889,3.78862,3.77889,3.7883,5650000.0
2007-07-25 12:51:00,3.78176,3.78706,3.78088,3.78706,4890000.0
2007-07-25 12:52:00,3.78761,3.78761,3.77796,3.77796,5630000.0
2007-07-25 12:53:00,3.78732,3.78732,3.77575,3.78111,8630000.0
2007-07-25 12:54:00,3.78679,3.78679,3.77472,3.77869,5260000.0
2007-07-25 12:55:00,3.78659,3.79236,3.78001,3.78351,8280000.0
2007-07-25 12:56:00,3.78603,3.78603,3.77279,3.77279,4130000.0
2007-07-25 12:57:00,3.78501,3.78704,3.77525,3.77896,7890000.0
2007-07-25 12:58:00,3.78653,3.78653,3.7781,3.78563,7900000.0
2007-07-25 12:59:00,3.78253,3.78639,3.7792,3.78549,9400000.0
2007-07-25 13:00:00,3.7755,3.78301,3.76864,3.78301,12390000.0
2007-07-25 13:01:00,3.77715,3.78781,3.77628,3.77725,4520000.0
2007-07-25 13:02:00,3.78513,3.78758,3.77857,3.78074,6760000.0
2007-07-25 13:03:00,3.77523,3.78402,3.77457,3.77539,5640000.0
2007-07-25 13:04:00,3.77868,3.78381,3.77473,3.7834,5650000.0
2007-07-25 13:05:00,3.78365,3.78509,3.77817,3.78103,6380000.0
2007-07-25 13:06:00,3.78633,3.78633,3.77654,3.78357,6400000.0
2007-07-25 13:07:00,3.77556,3.78665,3.77556,3.78665,5260000.0
2007-07-25 13:08:00,3.78068,3.78541,3.77903,3.77903,5260000.0
2007-07-25 13:09:00,3.78621,3.78715,3.77927,3.77999,9020000.0
2007-07-25 13:10:00,3.78438,3.78611,3.77925,3.78418,6020000.0
2007-07-25 13:11:00,3.78286,3.78455,3.77574,3.783,5260000.0
2007-07-25 13:12:00,3.78311,3.78559,3.77397,3.7843,6400000.0
2007-07-25 13:13:00,3.77968,3.78539,3.77629,3.78344,6760000.0
2007-07-25 13:14:00,3.7813,3.7863,3.77391,3.78331,6400000.0
2007-07-25 13:15:00,3.78434,3.78698,3.7756,3.78487,8640000.0
2007-07-25 13:16:00,3.78254,3.78542,3.77841,3.78379,6020000.0
2007-07-25 13:17:00,3.78151,3.78568,3.77442,3.78405,7140000.0
2007-07-25 13:18:00,3.78145,3.7852,3.77704,3.78249,5250000.0
2007-07-25 13:19:00,3.77964,3.78495,3.77861,3.7792,5250000.0
2007-07-25 13:20:00,3.77788,3.78416,3.77766,3.78322,5630000.0
2007-07-25 13:21:00,3.78316,3.78421,3.77779,3.78359,6390000.0
2007-07-25 13:22:00,3.77849,3.78437,3.77849,3.78141,4510000.0
2007-07-25 13:23:00,3.7845,3.78623,3.77701,3.78451,6390000.0
2007-07-25 13:24:00,3.784,3.78441,3.77496,3.7822,5260000.0
2007-07-25 13:25:00,3.78296,3.78296,3.7768,3.77921,3770000.0
2007-07-25 13:26:00,3.78253,3.7834,3.77739,3.7834,7880000.0
2007-07-25 13:27:00,3.78396,3.78396,3.77338,3.77483,7890000.0
2007-07-25 13:28:00,3.78228,3.78349,3.77758,3.77887,6770000.0
2007-07-25 13:29:00,3.7851,3.7851,3.7747,3.78341,8260000.0
2007-07-25 13:30:00,3.78247,3.78302,3.77633,3.78302,3770000.0
2007-07-25 13:31:00,3.78009,3.78388,3.77695,3.77748,7510000.0
2007-07-25 13:32:00,3.78366,3.78498,3.77469,3.78415,6010000.0
2007-07-25 13:33:00,3.779,3.78425,3.77841,3.77841,4890000.0
2007-07-25 13:34:00,3.77443,3.78358,3.77257,3.77434,10890000.0
2007-07-25 13:35:00,3.78137,3.78383,3.77261,3.77872,8280000.0
2007-07-25 13:36:00,3.77881,3.78447,3.77861,3.77861,7880000.0
2007-07-25 13:37:00,3.77499,3.78376,3.77499,3.7793,6770000.0
2007-07-25 13:38:00,3.78283,3.78283,3.77496,3.77837,5640000.0
2007-07-25 13:39:00,3.77464,3.78366,3.77464,3.77601,4140000.0
2007-07-25 13:40:00,3.78176,3.78318,3.77734,3.78318,5260000.0
2007-07-25 13:41:00,3.77962,3.78208,3.77452,3.77966,6380000.0
2007-07-25 13:42:00,3.78365,3.78388,3.77348,3.78348,5640000.0
2007-07-25 13:43:00,3.78422,3.78422,3.77347,3.78134,6020000.0
2007-07-25 13:44:00,3.78146,3.78335,3.77685,3.78223,9770000.0
2007-07-25 13:45:00,3.77983,3.78387,3.77056,3.78387,4140000.0
2007-07-25 13:46:00,3.78326,3.78326,3.77147,3.7768,6760000.0
2007-07-25 13:47:00,3.78293,3.78293,3.77082,3.77628,6020000.0
2007-07-25 13:48:00,3.77994,3.78765,3.77446,3.78309,6770000.0
2007-07-25 13:49:00,3.77697,3.78283,3.77232,3.78204,7880000.0
2007-07-25 13:50:00,3.77836,3.78396,3.77643,3.77832,5630000.0
2007-07-25 13:51:00,3.78202,3.7837,3.77373,3.77386,4890000.0
2007-07-25 13:52:00,3.77966,3.78351,3.77416,3.78275,7130000.0
2007-07-25 13:53:00,3.77902,3.78448,3.77438,3.7817,9390000.0
2007-07-25 13:54:00,3.78146,3.78277,3.77256,3.77589,4150000.0
2007-07-25 13:55:00,3.77257,3.77998,3.77041,3.77998,3770000.0
2007-07-25 13:56:00,3.77913,3.78164,3.76939,3.77713,11650000.0
2007-07-25 13:57:00,3.77502,3.78141,3.77122,3.77686,5280000.0
2007-07-25 13:58:00,3.77961,3.78094,3.77016,3.77582,4140000.0
2007-07-25 13:59:00,3.78226,3.7839,3.77343,3.7794,11270000.0
2007-07-25 14:00:00,3.77785,3.78116,3.77483,3.77973,7510000.0
2007-07-25 14:01:00,3.78189,3.78237,3.77356,3.77511,5630000.0
2007-07-25 14:02:00,3.77765,3.78209,3.77308,3.77836,4160000.0
2007-07-25 14:03:00,3.78291,3.78337,3.77585,3.78337,4140000.0
2007-07-25 14:04:00,3.77595,3.78208,3.77595,3.7811,6020000.0
2007-07-25 14:05:00,3.77447,3.78442,3.77447,3.78297,15390000.0
2007-07-25 14:06:00,3.77805,3.78709,3.77628,3.78004,8650000.0
2007-07-25 14:07:00,3.77762,3.78382,3.77571,3.77828,6010000.0
2007-07-25 14:08:00,3.77957,3.78359,3.77622,3.78359,5250000.0
2007-07-25 14:09:00,3.78226,3.78283,3.77072,3.78124,7880000.0
2007-07-25 14:10:00,3.78004,3.78218,3.77612,3.77612,4890000.0
2007-07-25 14:11:00,3.78214,3.78214,3.76922,3.77519,5640000.0
2007-07-25 14:12:00,3.77783,3.78284,3.77544,3.78066,4150000.0
2007-07-25 14:13:00,3.78257,3.78257,3.77136,3.77396,8280000.0
2007-07-25 14:14:00,3.78133,3.78203,3.77392,3.77834,6770000.0
2007-07-25 14:15:00,3.77753,3.78317,3.7723,3.78297,6800000.0
2007-07-25 14:16:00,3.78267,3.78433,3.77476,3.77849,6010000.0
2007-07-25 14:17:00,3.78313,3.78353,3.77402,3.78004,5640000.0
2007-07-25 14:18:00,3.77363,3.7835,3.77363,3.78279,6010000.0
2007-07-25 14:19:00,3.78234,3.78295,3.7728,3.77289,7130000.0
2007-07-25 14:20:00,3.77632,3.78269,3.7754,3.78269,4140000.0
2007-07-25 14:21:00,3.7789,3.78333,3.77415,3.7795,7140000.0
2007-07-25 14:22:00,3.78276,3.78332,3.77408,3.7831,6020000.0
2007-07-25 14:23:00,3.78357,3.78357,3.77455,3.77819,6390000.0
2007-07-25 14:24:00,3.7803,3.78232,3.77024,3.78088,6000000.0
2007-07-25 14:25:00,3.77778,3.7821,3.77413,3.78167,6030000.0
2007-07-25 14:26:00,3.78053,3.78612,3.77483,3.77943,10900000.0
2007-07-25 14:27:00,3.78265,3.78542,3.78061,3.78542,5630000.0
2007-07-25 14:28:00,3.78441,3.78459,3.778,3.78459,4510000.0
2007-07-25 14:29:00,3.78177,3.78489,3.77977,3.77977,7510000.0
2007-07-25 14:30:00,3.78411,3.78411,3.77735,3.78326,3770000.0
2007-07-25 14:31:00,3.78471,3.78471,3.77636,3.77952,7510000.0
2007-07-25 14:32:00,3.77587,3.78279,3.77587,3.78246,6380000.0
2007-07-25 14:33:00,3.77978,3.78294,3.77677,3.78282,5260000.0
2007-07-25 14:34:00,3.78388,3.78439,3.77524,3.78246,6750000.0
2007-07-25 14:35:00,3.78409,3.7867,3.77983,3.786,6390000.0
2007-07-25 14:36:00,3.78018,3.78497,3.77632,3.78354,6390000.0
2007-07-25 14:37:00,3.77835,3.78395,3.77433,3.77433,5640000.0
2007-07-25 14:38:00,3.77992,3.78497,3.7747,3.7835,6770000.0
2007-07-25 14:39:00,3.77562,3.78149,3.77323,3.78021,4520000.0
2007-07-25 14:40:00,3.78511,3.78511,3.77352,3.77857,5640000.0
2007-07-25 14:41:00,3.78425,3.78517,3.77408,3.78208,6390000.0
2007-07-25 14:42:00,3.78185,3.78462,3.7745,3.77856,5630000.0
2007-07-25 14:43:00,3.78121,3.78517,3.77503,3.78034,4890000.0
2007-07-25 14:44:00,3.77775,3.78496,3.77775,3.77863,7140000.0
2007-07-25 14:45:00,3.78373,3.78448,3.77096,3.78014,9010000.0
2007-07-25 14:46:00,3.78323,3.78497,3.7746,3.78336,6390000.0
2007-07-25 14:47:00,3.77927,3.78311,3.77378,3.78311,6770000.0
2007-07-25 14:48:00,3.78192,3.78507,3.77266,3.78507,4880000.0
2007-07-25 14:49:00,3.78356,3.78418,3.779,3.779,4510000.0
2007-07-25 14:50:00,3.78561,3.78592,3.77525,3.78038,13150000.0
2007-07-25 14:51:00,3.78387,3.78398,3.77709,3.78256,5630000.0
2007-07-25 14:52:00,3.7777,3.78365,3.7777,3.77812,4510000.0
2007-07-25 14:53:00,3.78085,3.78711,3.77458,3.78287,6400000.0
2007-07-25 14:54:00,3.78449,3.78449,3.7736,3.77976,4890000.0
2007-07-25 14:55:00,3.7793,3.78436,3.77363,3.77861,4520000.0
2007-07-25 14:56:00,3.7865,3.7865,3.77491,3.78146,7520000.0
2007-07-25 14:57:00,3.78283,3.78491,3.77467,3.77885,5630000.0
2007-07-25 14:58:00,3.78334,3.78434,3.77456,3.77934,7520000.0
2007-07-25 14:59:00,3.78294,3.78456,3.77765,3.78393,7520000.0
2007-07-25 15:00:00,3.78316,3.78346,3.77453,3.78222,5630000.0
2007-07-25 15:01:00,3.78238,3.78238,3.77115,3.78234,7140000.0
2007-07-25 15:02:00,3.78452,3.78452,3.7732,3.77443,8660000.0
2007-07-25 15:03:00,3.78068,3.78391,3.7785,3.7785,6010000.0
2007-07-25 15:04:00,3.78255,3.78272,3.77666,3.77706,4510000.0
2007-07-25 15:05:00,3.7838,3.78436,3.77419,3.7824,5260000.0
2007-07-25 15:06:00,3.78506,3.78506,3.77426,3.78326,5640000.0
2007-07-25 15:07:00,3.78562,3.78606,3.7781,3.78395,5630000.0
2007-07-25 15:08:00,3.7816,3.7851,3.77699,3.78015,5630000.0
2007-07-25 15:09:00,3.78197,3.78557,3.77286,3.78399,4880000.0
2007-07-25 15:10:00,3.77652,3.78344,3.77214,3.77849,4510000.0
2007-07-25 15:12:00,3.78171,3.78432,3.77975,3.78031,5250000.0
2007-07-25 15:13:00,3.78504,3.78713,3.77596,3.78539,4890000.0
2007-07-25 15:14:00,3.779,3.78341,3.7716,3.77984,5260000.0
2007-07-25 15:15:00,3.78057,3.783,3.77677,3.783,6390000.0
2007-07-25 15:16:00,3.77988,3.78466,3.7797,3.78005,6750000.0
2007-07-25 15:17:00,3.78576,3.78641,3.77554,3.77934,8270000.0
2007-07-25 15:18:00,3.7809,3.78373,3.77325,3.77838,6010000.0
2007-07-25 15:19:00,3.78105,3.78131,3.77115,3.77115,6000000.0
2007-07-25 15:20:00,3.7813,3.78518,3.77436,3.77436,7140000.0
2007-07-25 15:21:00,3.78504,3.78504,3.77972,3.78089,4890000.0
2007-07-25 15:22:00,3.77862,3.78432,3.7731,3.7731,4890000.0
2007-07-25 15:23:00,3.77923,3.78426,3.77187,3.78196,4510000.0
2007-07-25 15:24:00,3.78163,3.7848,3.77558,3.78009,6000000.0
2007-07-25 15:25:00,3.78431,3.78431,3.77701,3.77801,4880000.0
2007-07-25 15:26:00,3.78257,3.78257,3.77164,3.77164,5640000.0
2007-07-25 15:27:00,3.77796,3.78372,3.77177,3.77177,6390000.0
2007-07-25 15:28:00,3.78281,3.78346,3.77847,3.77871,5640000.0
2007-07-25 15:29:00,3.78172,3.7845,3.77563,3.78315,18400000.0
2007-07-25 15:30:00,3.78279,3.78345,3.77632,3.78314,5260000.0
2007-07-25 15:31:00,3.78402,3.78511,3.77754,3.78272,5260000.0
2007-07-25 15:32:00,3.78333,3.78333,3.77444,3.78222,4880000.0
2007-07-25 15:33:00,3.77561,3.78556,3.77313,3.781,9010000.0
2007-07-25 15:34:00,3.78021,3.785,3.77462,3.78396,9400000.0
2007-07-25 15:35:00,3.78369,3.78369,3.77262,3.77262,7140000.0
2007-07-25 15:36:00,3.77744,3.78352,3.77437,3.77878,4890000.0
2007-07-25 15:37:00,3.78345,3.78422,3.77892,3.77892,4890000.0
2007-07-25 15:38:00,3.78356,3.78421,3.77897,3.78404,6760000.0
2007-07-25 15:39:00,3.78034,3.7826,3.77642,3.78199,5260000.0
2007-07-25 15:40:00,3.77893,3.78315,3.7754,3.78258,3400000.0
2007-07-25 15:41:00,3.78327,3.78609,3.7798,3.78341,6010000.0
2007-07-25 15:42:00,3.77835,3.78514,3.77592,3.78328,3770000.0
2007-07-25 15:43:00,3.78131,3.78427,3.7794,3.78255,4140000.0
2007-07-25 15:44:00,3.78633,3.78633,3.77957,3.78484,10140000.0
2007-07-25 15:45:00,3.78554,3.78928,3.77713,3.7871,6020000.0
2007-07-25 15:46:00,3.7809,3.78594,3.78013,3.78104,4510000.0
2007-07-25 15:47:00,3.78058,3.78487,3.77622,3.78421,6020000.0
2007-07-25 15:48:00,3.7741,3.78648,3.7741,3.78648,4510000.0
2007-07-25 15:49:00,3.78358,3.78654,3.78234,3.78234,4140000.0
2007-07-25 15:50:00,3.78239,3.78692,3.78052,3.78052,5630000.0
2007-07-25 15:51:00,3.78653,3.78653,3.77606,3.7823,4880000.0
2007-07-25 15:52:00,3.78301,3.7877,3.77767,3.77767,5630000.0
2007-07-25 15:53:00,3.77535,3.78653,3.77535,3.77644,4510000.0
2007-07-25 15:54:00,3.78174,3.78592,3.77751,3.78592,4890000.0
2007-07-25 15:55:00,3.78529,3.78758,3.78113,3.7866,6010000.0
2007-07-25 15:56:00,3.78735,3.78835,3.78079,3.78079,4140000.0
2007-07-25 15:57:00,3.78717,3.78717,3.77379,3.78593,7510000.0
2007-07-25 15:58:00,3.78248,3.78735,3.77664,3.7822,7880000.0
2007-07-25 15:59:00,3.78707,3.78732,3.78237,3.78293,4880000.0
2007-07-25 16:00:00,3.78699,3.78714,3.77751,3.78534,7520000.0
2007-07-25 16:01:00,3.7822,3.78693,3.7804,3.78323,6380000.0
2007-07-25 16:02:00,3.78402,3.78859,3.77842,3.77842,5640000.0
2007-07-25 16:03:00,3.78442,3.7871,3.7829,3.78313,4140000.0
2007-07-25 16:04:00,3.78413,3.78697,3.77742,3.78218,4890000.0
2007-07-25 16:05:00,3.78251,3.78655,3.77698,3.78655,6760000.0
2007-07-25 16:06:00,3.77848,3.78766,3.77848,3.78659,7510000.0
2007-07-25 16:07:00,3.78676,3.78697,3.77921,3.78697,4140000.0
2007-07-25 16:08:00,3.78231,3.78686,3.78127,3.78667,4890000.0
2007-07-25 16:09:00,3.78317,3.78786,3.77859,3.78786,5270000.0
2007-07-25 16:10:00,3.78256,3.78997,3.78006,3.78526,6380000.0
2007-07-25 16:11:00,3.78555,3.78673,3.77621,3.78673,6020000.0
2007-07-25 16:12:00,3.78823,3.78823,3.78037,3.78038,4890000.0
2007-07-25 16:13:00,3.78249,3.78655,3.77676,3.78426,6770000.0
2007-07-25 16:14:00,3.78731,3.78772,3.78242,3.78242,3770000.0
2007-07-25 16:15:00,3.78133,3.78886,3.78133,3.78442,4890000.0
2007-07-25 16:16:00,3.78529,3.7876,3.78115,3.78336,7890000.0
2007-07-25 16:17:00,3.78384,3.78868,3.78384,3.78618,4880000.0
2007-07-25 16:18:00,3.78622,3.78911,3.78229,3.78911,5640000.0
2007-07-25 16:19:00,3.77819,3.78886,3.77819,3.78393,4510000.0
2007-07-25 16:20:00,3.78573,3.78923,3.77774,3.78193,4140000.0
2007-07-25 16:21:00,3.7871,3.7871,3.77606,3.78555,4890000.0
2007-07-25 16:22:00,3.78606,3.7888,3.78287,3.78869,5650000.0
2007-07-25 16:23:00,3.78348,3.78795,3.774,3.78795,8260000.0
2007-07-25 16:24:00,3.78708,3.78908,3.78433,3.78666,5640000.0
2007-07-25 16:25:00,3.78499,3.78883,3.77933,3.78568,4880000.0
2007-07-25 16:26:00,3.78894,3.78894,3.7784,3.78772,6010000.0
2007-07-25 16:27:00,3.78584,3.79065,3.78162,3.78745,7140000.0
2007-07-25 16:28:00,3.78852,3.78852,3.77829,3.77962,4880000.0
2007-07-25 16:29:00,3.7811,3.79021,3.7811,3.78887,6010000.0
2007-07-25 16:30:00,3.78629,3.79018,3.78214,3.78214,9780000.0
2007-07-25 16:31:00,3.78733,3.79058,3.7809,3.78269,6020000.0
2007-07-25 16:32:00,3.78961,3.79013,3.7838,3.78795,6760000.0
2007-07-25 16:33:00,3.7855,3.78951,3.7831,3.78483,4510000.0
2007-07-25 16:34:00,3.78974,3.79081,3.78284,3.78457,6010000.0
2007-07-25 16:35:00,3.78476,3.79004,3.77997,3.78343,4510000.0
2007-07-25 16:36:00,3.78688,3.79139,3.78081,3.79139,4880000.0
2007-07-25 16:37:00,3.78965,3.79116,3.78795,3.79116,6760000.0
2007-07-25 16:38:00,3.78981,3.79194,3.78117,3.79166,8250000.0
2007-07-25 16:39:00,3.79039,3.79039,3.78111,3.78111,4140000.0
2007-07-25 16:40:00,3.78805,3.79125,3.78475,3.78511,4880000.0
2007-07-25 16:41:00,3.78896,3.79266,3.77899,3.79135,4510000.0
2007-07-25 16:42:00,3.78549,3.79315,3.78301,3.79025,4510000.0
2007-07-25 16:43:00,3.78905,3.79126,3.77957,3.7856,6000000.0
2007-07-25 16:44:00,3.79181,3.79181,3.78304,3.78518,5630000.0
2007-07-25 16:45:00,3.79151,3.79226,3.78094,3.78954,10160000.0
2007-07-25 16:46:00,3.79172,3.79404,3.78582,3.79038,4890000.0
2007-07-25 16:47:00,3.7919,3.79282,3.78237,3.79282,6770000.0
2007-07-25 16:48:00,3.79437,3.79471,3.78246,3.79203,7140000.0
2007-07-25 16:49:00,3.79227,3.7955,3.78501,3.78587,6380000.0
2007-07-25 16:50:00,3.79471,3.79471,3.78549,3.79394,6010000.0
2007-07-25 16:51:00,3.79375,3.7945,3.78225,3.79116,5270000.0
2007-07-25 16:52:00,3.78691,3.79387,3.78291,3.78291,5260000.0
2007-07-25 16:53:00,3.79276,3.79276,3.78077,3.79073,6390000.0
2007-07-25 16:54:00,3.79297,3.79401,3.78616,3.78883,6390000.0
2007-07-25 16:55:00,3.7881,3.79381,3.78353,3.78845,4140000.0
2007-07-25 16:56:00,3.78652,3.7918,3.78103,3.78766,6390000.0
2007-07-25 16:57:00,3.7816,3.79327,3.7816,3.78383,5280000.0
2007-07-25 16:58:00,3.79286,3.79286,3.78873,3.792,4150000.0
2007-07-25 16:59:00,3.78272,3.79449,3.78272,3.78757,14260000.0
2007-07-25 17:00:00,3.79094,3.79094,3.78208,3.79047,6380000.0
2007-07-25 17:01:00,3.79101,3.79142,3.78519,3.79142,4510000.0
2007-07-25 17:02:00,3.79008,3.79049,3.78492,3.78517,5640000.0
2007-07-25 17:03:00,3.78503,3.79168,3.78186,3.78761,7140000.0
2007-07-25 17:04:00,3.79101,3.79213,3.78615,3.79068,6770000.0
2007-07-25 17:05:00,3.7918,3.79183,3.78216,3.78794,4890000.0
2007-07-25 17:06:00,3.79003,3.79041,3.77913,3.79027,5640000.0
2007-07-25 17:07:00,3.79191,3.79191,3.78588,3.79048,4520000.0
2007-07-25 17:08:00,3.78969,3.79186,3.77892,3.78563,5260000.0
2007-07-25 17:09:00,3.78636,3.79085,3.78344,3.79085,6770000.0
2007-07-25 17:10:00,3.78561,3.79241,3.78561,3.78607,7510000.0
2007-07-25 17:11:00,3.78366,3.78805,3.77863,3.78805,6390000.0
2007-07-25 17:12:00,3.78904,3.78904,3.7842,3.78435,4880000.0
2007-07-25 17:13:00,3.78852,3.78852,3.77874,3.78761,4880000.0
2007-07-25 17:14:00,3.78895,3.79024,3.78334,3.78713,6380000.0
2007-07-25 17:15:00,3.78714,3.78911,3.78441,3.78441,6010000.0
2007-07-25 17:16:00,3.78404,3.78968,3.77868,3.78368,6390000.0
2007-07-25 17:17:00,3.78267,3.78959,3.78004,3.78457,5270000.0
2007-07-25 17:18:00,3.79045,3.79045,3.78098,3.78683,4890000.0
2007-07-25 17:19:00,3.78861,3.78983,3.78057,3.78983,5640000.0
2007-07-25 17:20:00,3.78296,3.78886,3.78144,3.78144,4510000.0
2007-07-25 17:21:00,3.78666,3.78953,3.78435,3.78531,5640000.0
2007-07-25 17:22:00,3.78837,3.78957,3.78343,3.78877,7140000.0
2007-07-25 17:23:00,3.78795,3.78893,3.78147,3.78893,6010000.0
2007-07-25 17:24:00,3.78685,3.79049,3.78368,3.78527,4520000.0
2007-07-25 17:25:00,3.77876,3.78838,3.77861,3.78687,6400000.0
2007-07-25 17:26:00,3.78993,3.79041,3.78076,3.78591,5260000.0
2007-07-25 17:27:00,3.79082,3.79174,3.78041,3.78617,5630000.0
2007-07-25 17:28:00,3.79141,3.79717,3.78259,3.79351,9020000.0
2007-07-25 17:29:00,3.78964,3.79147,3.78403,3.79147,6770000.0
2007-07-25 17:30:00,3.78741,3.79202,3.77988,3.78692,16160000.0
2007-07-25 17:31:00,3.78654,3.79223,3.78495,3.78714,4140000.0
2007-07-25 17:32:00,3.79285,3.79285,3.78461,3.79224,5260000.0
2007-07-25 17:33:00,3.78714,3.79213,3.78252,3.78954,6760000.0
2007-07-25 17:34:00,3.7842,3.78859,3.78182,3.78214,4520000.0
2007-07-25 17:35:00,3.7906,3.79162,3.78103,3.79033,7510000.0
2007-07-25 17:36:00,3.78773,3.79246,3.78383,3.78383,4880000.0
2007-07-25 17:37:00,3.78705,3.79074,3.78083,3.79064,6010000.0
2007-07-25 17:38:00,3.79262,3.79302,3.78392,3.79159,10150000.0
2007-07-25 17:39:00,3.78836,3.79075,3.77871,3.79075,9390000.0
2007-07-25 17:40:00,3.78896,3.79103,3.78175,3.79089,6760000.0
2007-07-25 17:41:00,3.78676,3.79118,3.78081,3.78602,4880000.0
2007-07-25 17:42:00,3.7858,3.79007,3.78122,3.78634,4890000.0
2007-07-25 17:43:00,3.78851,3.79062,3.7844,3.79062,4510000.0
2007-07-25 17:44:00,3.7914,3.7914,3.78286,3.78881,6760000.0
2007-07-25 17:45:00,3.7858,3.79205,3.78287,3.78835,12400000.0
2007-07-25 17:46:00,3.79023,3.79086,3.78418,3.79083,5640000.0
2007-07-25 17:47:00,3.78623,3.79247,3.78454,3.79073,6760000.0
2007-07-25 17:48:00,3.79025,3.79025,3.77871,3.78895,10520000.0
2007-07-25 17:49:00,3.79014,3.79156,3.78046,3.78049,6770000.0
2007-07-25 17:50:00,3.79106,3.79106,3.78006,3.78857,6770000.0
2007-07-25 17:51:00,3.79087,3.79087,3.78418,3.78966,9010000.0
2007-07-25 17:52:00,3.78141,3.79008,3.77922,3.78973,5260000.0
2007-07-25 17:53:00,3.78946,3.78988,3.7804,3.78942,4890000.0
2007-07-25 17:54:00,3.78582,3.79063,3.78396,3.79063,4890000.0
2007-07-25 17:55:00,3.78501,3.79058,3.78463,3.78831,6760000.0
2007-07-25 17:56:00,3.78446,3.78864,3.77788,3.7852,10150000.0
2007-07-25 17:57:00,3.78928,3.78991,3.77955,3.78991,6400000.0
2007-07-25 17:58:00,3.7888,3.78975,3.78324,3.78603,4880000.0
2007-07-25 17:59:00,3.78687,3.78964,3.78088,3.78898,4890000.0
2007-07-25 18:00:00,3.79223,3.79631,3.78402,3.79237,11650000.0
2007-07-25 18:01:00,3.79035,3.79101,3.78145,3.7907,5650000.0
2007-07-25 18:02:00,3.78419,3.79179,3.78419,3.79084,4880000.0
2007-07-25 18:03:00,3.78495,3.79434,3.78261,3.79099,6010000.0
2007-07-25 18:04:00,3.78101,3.79113,3.78101,3.79113,4140000.0
2007-07-25 18:05:00,3.78979,3.78979,3.78081,3.78731,4880000.0
2007-07-25 18:06:00,3.78183,3.79162,3.779,3.78753,6770000.0
2007-07-25 18:07:00,3.78907,3.79161,3.78778,3.78778,3770000.0
2007-07-25 18:08:00,3.78795,3.7908,3.78542,3.78996,4880000.0
2007-07-25 18:09:00,3.79192,3.79192,3.7791,3.78222,7130000.0
2007-07-25 18:10:00,3.78898,3.79144,3.7815,3.7815,5250000.0
2007-07-25 18:11:00,3.78183,3.79241,3.78183,3.79241,4880000.0
2007-07-25 18:12:00,3.7921,3.7921,3.78461,3.79069,7880000.0
2007-07-25 18:13:00,3.79123,3.79149,3.78233,3.79128,5630000.0
2007-07-25 18:14:00,3.79171,3.79171,3.78129,3.79151,4140000.0
2007-07-25 18:15:00,3.79029,3.79029,3.78155,3.78975,12390000.0
2007-07-25 18:16:00,3.78675,3.78836,3.77941,3.78501,4880000.0
2007-07-25 18:17:00,3.78585,3.78885,3.78336,3.78336,5650000.0
2007-07-25 18:18:00,3.78334,3.78893,3.77791,3.78529,6010000.0
2007-07-25 18:19:00,3.78159,3.79266,3.78159,3.78977,5660000.0
2007-07-25 18:20:00,3.7885,3.79027,3.77943,3.79027,7130000.0
2007-07-25 18:21:00,3.79156,3.79156,3.78525,3.79025,3770000.0
2007-07-25 18:22:00,3.79115,3.7916,3.78501,3.7916,4890000.0
2007-07-25 18:23:00,3.78985,3.79003,3.78058,3.78133,6780000.0
2007-07-25 18:24:00,3.7903,3.79128,3.78572,3.79,5260000.0
2007-07-25 18:25:00,3.78756,3.79125,3.78556,3.78664,6390000.0
2007-07-25 18:26:00,3.78936,3.78956,3.78061,3.78925,6010000.0
2007-07-25 18:27:00,3.79128,3.79128,3.78511,3.78511,4140000.0
2007-07-25 18:28:00,3.78705,3.79239,3.78639,3.79088,5260000.0
2007-07-25 18:29:00,3.79122,3.79129,3.78526,3.78987,4880000.0
2007-07-25 18:30:00,3.78302,3.79294,3.78295,3.7893,11290000.0
2007-07-25 18:31:00,3.78376,3.79056,3.7835,3.7835,4890000.0
2007-07-25 18:32:00,3.79009,3.79009,3.78359,3.78953,3770000.0
2007-07-25 18:33:00,3.78712,3.79119,3.78309,3.78874,3770000.0
2007-07-25 18:34:00,3.79062,3.79062,3.78193,3.78792,6770000.0
2007-07-25 18:35:00,3.79155,3.79173,3.78241,3.79035,6380000.0
2007-07-25 18:36:00,3.79187,3.79187,3.78449,3.78633,6770000.0
2007-07-25 18:37:00,3.7912,3.79611,3.78276,3.7905,9770000.0
2007-07-25 18:38:00,3.78851,3.79202,3.78197,3.78197,6390000.0
2007-07-25 18:39:00,3.79165,3.79239,3.78504,3.78972,5290000.0
2007-07-25 18:40:00,3.79186,3.79186,3.7819,3.78598,5260000.0
2007-07-25 18:41:00,3.79148,3.79211,3.78641,3.78648,7140000.0
2007-07-25 18:42:00,3.78595,3.79143,3.78155,3.78594,6770000.0
2007-07-25 18:43:00,3.78637,3.79204,3.78637,3.79002,6390000.0
2007-07-25 18:44:00,3.78344,3.79019,3.77954,3.78653,4880000.0
2007-07-25 18:45:00,3.79237,3.79618,3.78333,3.78825,16900000.0
2007-07-25 18:46:00,3.79271,3.7928,3.78308,3.79071,9400000.0
2007-07-25 18:47:00,3.78272,3.79212,3.78272,3.79069,5260000.0
2007-07-25 18:50:00,3.78599,3.79083,3.78421,3.78421,4890000.0
2007-07-25 18:51:00,3.78937,3.79163,3.78625,3.78638,4910000.0
2007-07-25 18:52:00,3.78937,3.79073,3.78169,3.7823,5250000.0
2007-07-25 18:53:00,3.79297,3.79297,3.7829,3.78876,10160000.0
2007-07-25 18:55:00,3.78322,3.79461,3.78322,3.78823,4140000.0
2007-07-25 18:56:00,3.78737,3.79372,3.78338,3.79164,7510000.0
2007-07-25 18:57:00,3.78907,3.79212,3.78475,3.78955,6750000.0
2007-07-25 18:58:00,3.79399,3.79546,3.78888,3.78888,7510000.0
2007-07-25 18:59:00,3.78836,3.79464,3.7875,3.78781,7880000.0
2007-07-25 19:00:00,3.78292,3.79351,3.78292,3.7898,6000000.0
2007-07-25 19:01:00,3.79366,3.79366,3.78351,3.78947,7130000.0
2007-07-25 19:02:00,3.78731,3.79301,3.78339,3.79301,6010000.0
2007-07-25 19:03:00,3.7904,3.7976,3.78605,3.79046,4880000.0
2007-07-25 19:05:00,3.78816,3.79269,3.7826,3.79227,6760000.0
2007-07-25 19:06:00,3.79111,3.79423,3.78315,3.79251,5650000.0
2007-07-25 19:08:00,3.79309,3.79309,3.78491,3.78522,4510000.0
2007-07-25 19:09:00,3.78064,3.78959,3.77915,3.78875,7510000.0
2007-07-25 19:10:00,3.78886,3.79375,3.78702,3.79198,5650000.0
2007-07-25 19:11:00,3.78099,3.78937,3.78099,3.78937,7510000.0
2007-07-25 19:12:00,3.79238,3.79238,3.78233,3.78857,7140000.0
2007-07-25 19:13:00,3.78827,3.79366,3.78509,3.79134,5640000.0
2007-07-25 19:14:00,3.7923,3.7923,3.78046,3.79156,5660000.0
2007-07-25 19:15:00,3.79474,3.79698,3.78631,3.79032,10890000.0
2007-07-25 19:16:00,3.79067,3.79467,3.78928,3.78928,4880000.0
2007-07-25 19:17:00,3.79309,3.79442,3.78861,3.79442,6760000.0
2007-07-25 19:19:00,3.79102,3.79102,3.78143,3.78162,5250000.0
2007-07-25 19:20:00,3.78644,3.79057,3.78257,3.79057,3770000.0
2007-07-25 19:21:00,3.78932,3.79044,3.7815,3.79041,7140000.0
2007-07-25 19:22:00,3.78631,3.79293,3.783,3.79104,6400000.0
2007-07-25 19:23:00,3.7904,3.79136,3.78054,3.78054,5270000.0
2007-07-25 19:24:00,3.79,3.79051,3.77993,3.78922,5630000.0
2007-07-25 19:25:00,3.78112,3.79106,3.78112,3.78899,7510000.0
2007-07-25 19:26:00,3.78383,3.78908,3.77755,3.78455,6020000.0
2007-07-25 19:27:00,3.78877,3.79057,3.78574,3.78916,4140000.0
2007-07-25 19:29:00,3.78463,3.78916,3.77993,3.77993,4140000.0
2007-07-25 19:30:00,3.78947,3.78996,3.78524,3.78821,5250000.0
2007-07-25 19:31:00,3.78369,3.79315,3.78369,3.7867,6000000.0
2007-07-25 19:32:00,3.78977,3.79126,3.78428,3.78829,6760000.0
2007-07-25 19:33:00,3.78586,3.79383,3.78586,3.79103,4140000.0
2007-07-25 19:34:00,3.78913,3.79508,3.78602,3.79259,5650000.0
2007-07-25 19:35:00,3.79022,3.79022,3.78272,3.78783,4880000.0
2007-07-25 19:36:00,3.78912,3.79053,3.77966,3.78986,4900000.0
2007-07-25 19:39:00,3.78976,3.78976,3.7777,3.7848,6390000.0
2007-07-25 19:41:00,3.78794,3.78988,3.77887,3.78988,5630000.0
2007-07-25 19:42:00,3.78633,3.79317,3.78569,3.79185,5630000.0
2007-07-25 19:43:00,3.79156,3.79308,3.78673,3.78673,5250000.0
2007-07-25 19:44:00,3.79142,3.79151,3.78606,3.78963,6390000.0
2007-07-25 19:45:00,3.78467,3.79182,3.78467,3.79068,4140000.0
2007-07-25 19:46:00,3.78974,3.79126,3.78541,3.78541,6010000.0
2007-07-25 19:47:00,3.7862,3.79039,3.78063,3.7827,5640000.0
2007-07-25 19:48:00,3.78466,3.78953,3.78466,3.78873,4510000.0
2007-07-25 19:49:00,3.78927,3.78927,3.77975,3.78838,6010000.0
2007-07-25 19:50:00,3.78157,3.78808,3.78157,3.78728,4520000.0
2007-07-25 19:51:00,3.78347,3.78922,3.77782,3.78352,6770000.0
2007-07-25 19:52:00,3.78903,3.78949,3.77983,3.78879,6010000.0
2007-07-25 19:53:00,3.78938,3.78938,3.78292,3.78826,6760000.0
2007-07-25 19:54:00,3.78943,3.79505,3.78187,3.78817,7880000.0
2007-07-25 19:55:00,3.78809,3.7896,3.78465,3.78465,6380000.0
2007-07-25 19:56:00,3.78697,3.78853,3.77945,3.78802,5630000.0
2007-07-25 19:57:00,3.78899,3.78899,3.78333,3.78481,4140000.0
2007-07-25 19:58:00,3.7812,3.79125,3.7812,3.7847,3400000.0
2007-07-25 19:59:00,3.78589,3.78764,3.77926,3.77926,5260000.0
2007-07-25 20:00:00,3.78026,3.79046,3.78026,3.79036,6760000.0
2007-07-25 20:01:00,3.78937,3.79075,3.78152,3.7881,4510000.0
2007-07-25 20:02:00,3.78858,3.79155,3.78002,3.79155,4510000.0
2007-07-25 20:03:00,3.78743,3.79745,3.78536,3.79254,5640000.0
2007-07-25 20:04:00,3.78892,3.79273,3.78723,3.78776,4880000.0
2007-07-25 20:05:00,3.78212,3.79072,3.78065,3.78556,4880000.0
2007-07-25 20:06:00,3.78999,3.79174,3.78194,3.78215,6380000.0
2007-07-25 20:09:00,3.78995,3.78995,3.78083,3.78957,5250000.0
2007-07-25 20:10:00,3.78915,3.79044,3.78114,3.78957,4880000.0
2007-07-25 20:11:00,3.78193,3.79443,3.78193,3.79297,4510000.0
2007-07-25 20:12:00,3.79258,3.79295,3.78662,3.78662,4880000.0
2007-07-25 20:14:00,3.78746,3.78998,3.78467,3.7865,4510000.0
2007-07-25 20:15:00,3.79024,3.79024,3.78807,3.7888,5630000.0
2007-07-25 20:16:00,3.79348,3.79348,3.78545,3.78625,5630000.0
2007-07-25 20:17:00,3.79143,3.79336,3.78836,3.7888,3390000.0
2007-07-25 20:18:00,3.77956,3.79044,3.77725,3.79044,7890000.0
2007-07-25 20:19:00,3.79115,3.79336,3.78309,3.78763,7510000.0
2007-07-25 20:20:00,3.79398,3.79643,3.78432,3.78432,7510000.0
2007-07-25 20:21:00,3.78586,3.79311,3.78238,3.7833,6010000.0
2007-07-25 20:23:00,3.79056,3.79242,3.78029,3.78639,5650000.0
2007-07-25 20:24:00,3.78022,3.78959,3.78022,3.78556,3760000.0
2007-07-25 20:25:00,3.79016,3.79274,3.78318,3.78518,6000000.0
2007-07-25 20:26:00,3.78778,3.79169,3.78355,3.78773,4140000.0
2007-07-25 20:27:00,3.78403,3.79142,3.78202,3.79003,4520000.0
2007-07-25 20:28:00,3.79224,3.79224,3.788,3.7893,5270000.0
2007-07-25 20:29:00,3.79037,3.79224,3.78171,3.78977,6010000.0
2007-07-25 20:30:00,3.78995,3.7913,3.78357,3.7913,5260000.0
2007-07-25 20:31:00,3.78737,3.79115,3.78505,3.79115,6020000.0
2007-07-25 20:33:00,3.7813,3.79354,3.7813,3.78681,4880000.0
2007-07-25 20:34:00,3.78745,3.79119,3.77938,3.79119,5260000.0
2007-07-25 20:35:00,3.78194,3.79327,3.78194,3.78463,4880000.0
2007-07-25 20:36:00,3.78063,3.79022,3.78063,3.78986,4890000.0
2007-07-25 20:37:00,3.7853,3.79085,3.78251,3.78321,5270000.0
2007-07-25 20:39:00,3.7844,3.79322,3.78388,3.7867,6020000.0
2007-07-25 20:40:00,3.79202,3.79202,3.78081,3.78833,5260000.0
2007-07-25 20:42:00,3.78517,3.79333,3.78517,3.78713,10510000.0
2007-07-25 20:45:00,3.78893,3.79388,3.78473,3.78924,4140000.0
2007-07-25 20:46:00,3.78865,3.79126,3.77963,3.79031,6390000.0
2007-07-25 20:47:00,3.78643,3.7924,3.78643,3.78884,4890000.0
2007-07-25 20:48:00,3.78619,3.79226,3.78535,3.79067,7880000.0
2007-07-25 20:49:00,3.78882,3.79047,3.78551,3.79047,3380000.0
2007-07-25 20:50:00,3.78764,3.78764,3.78764,3.78764,750000.0
2007-07-25 20:51:00,3.78857,3.78913,3.7834,3.78861,4150000.0
2007-07-25 20:52:00,3.78399,3.78974,3.78399,3.78964,4510000.0
2007-07-25 20:53:00,3.78705,3.78976,3.7793,3.7793,9390000.0
2007-07-25 20:54:00,3.78898,3.79005,3.78393,3.78731,5630000.0
2007-07-25 20:55:00,3.78649,3.78807,3.78516,3.78516,3380000.0
2007-07-25 20:56:00,3.78512,3.79061,3.78512,3.79003,4140000.0
2007-07-25 20:57:00,3.78583,3.78949,3.78503,3.78503,2260000.0
2007-07-25 20:58:00,3.78872,3.79109,3.78487,3.7896,5630000.0
2007-07-25 20:59:00,3.79021,3.79021,3.78056,3.78482,5640000.0
2007-07-25 21:00:00,3.78558,3.79094,3.78558,3.79094,5260000.0
2007-07-25 21:01:00,3.79241,3.79241,3.78035,3.78035,4510000.0
2007-07-25 21:02:00,3.78511,3.79101,3.78473,3.78473,4510000.0
2007-07-25 21:03:00,3.78437,3.78953,3.78437,3.78439,5650000.0
2007-07-25 21:04:00,3.78461,3.79071,3.78461,3.79071,3010000.0
2007-07-25 21:05:00,3.79215,3.79215,3.78518,3.78613,4890000.0
2007-07-25 21:06:00,3.78958,3.79131,3.78193,3.78193,5260000.0
2007-07-25 21:07:00,3.78732,3.79146,3.78591,3.79056,6000000.0
2007-07-25 21:08:00,3.78702,3.79303,3.78642,3.7873,3030000.0
2007-07-25 21:09:00,3.79215,3.79229,3.78132,3.79229,3400000.0
2007-07-25 21:11:00,3.79053,3.79053,3.78462,3.78519,3760000.0
2007-07-25 21:12:00,3.78408,3.79001,3.78323,3.78457,10880000.0
2007-07-25 21:14:00,3.79044,3.79044,3.78118,3.78118,5260000.0
2007-07-25 21:15:00,3.78613,3.79389,3.78133,3.78968,4890000.0
2007-07-25 21:16:00,3.79092,3.79286,3.78614,3.78785,5260000.0
2007-07-25 21:17:00,3.78906,3.78991,3.77752,3.78991,11260000.0
2007-07-25 21:18:00,3.78561,3.7909,3.77916,3.78924,4890000.0
2007-07-25 21:19:00,3.78128,3.7872,3.77716,3.78449,7510000.0
2007-07-25 21:21:00,3.7836,3.78529,3.77954,3.77954,4130000.0
2007-07-25 21:23:00,3.78853,3.78853,3.7834,3.78835,6760000.0
2007-07-25 21:24:00,3.78324,3.78988,3.78267,3.78267,10880000.0
2007-07-25 21:25:00,3.78226,3.78769,3.77974,3.77974,3380000.0
2007-07-25 21:26:00,3.78737,3.79291,3.78485,3.78485,4500000.0
2007-07-25 21:27:00,3.78257,3.78635,3.77933,3.78398,4130000.0
2007-07-25 21:28:00,3.78347,3.78798,3.7824,3.78798,5630000.0
2007-07-25 21:29:00,3.78143,3.78622,3.77611,3.78622,12770000.0
2007-07-25 21:30:00,3.77947,3.78941,3.77947,3.78192,7140000.0
2007-07-25 21:31:00,3.78378,3.78789,3.78345,3.78349,4500000.0
2007-07-25 21:32:00,3.77828,3.78597,3.77828,3.78278,4500000.0
2007-07-25 21:34:00,3.78329,3.78982,3.78329,3.78331,11250000.0
2007-07-25 21:36:00,3.78331,3.78992,3.78054,3.78054,5630000.0
2007-07-25 21:43:00,3.78323,3.78789,3.77886,3.77886,3770000.0
2007-07-25 21:44:00,3.78977,3.79287,3.77967,3.77967,3400000.0
2007-07-25 21:45:00,3.79196,3.79196,3.78253,3.78704,4900000.0
2007-07-25 21:50:00,3.78174,3.78825,3.7778,3.78172,5650000.0
2007-07-25 21:51:00,3.78792,3.78835,3.78298,3.78338,1900000.0
2007-07-25 21:53:00,3.78114,3.78584,3.78021,3.78111,10140000.0
2007-07-25 21:55:00,3.78639,3.78648,3.78011,3.78648,6000000.0
2007-07-25 21:56:00,3.78647,3.78768,3.78608,3.78764,4890000.0
2007-07-25 21:57:00,3.78032,3.78735,3.78032,3.78735,6390000.0
2007-07-25 21:58:00,3.78186,3.78665,3.77592,3.78665,7160000.0
2007-07-25 21:59:00,3.78181,3.78605,3.78181,3.78551,3760000.0
2007-07-25 22:00:00,3.7856,3.78707,3.77772,3.77772,3380000.0
2007-07-25 22:01:00,3.78613,3.78781,3.78405,3.78781,3380000.0
2007-07-25 22:02:00,3.78457,3.78973,3.78294,3.78447,6780000.0
2007-07-25 22:03:00,3.78879,3.79029,3.77899,3.77899,8280000.0
2007-07-25 22:04:00,3.78608,3.78705,3.78296,3.78321,7140000.0
2007-07-25 22:05:00,3.78483,3.78584,3.77588,3.78584,5630000.0
2007-07-25 22:07:00,3.78743,3.78743,3.78164,3.78272,4130000.0
2007-07-25 22:08:00,3.7834,3.78527,3.77742,3.78527,4880000.0
2007-07-25 22:09:00,3.78257,3.7889,3.78133,3.78371,7890000.0
2007-07-25 22:10:00,3.78193,3.78656,3.77919,3.78603,5640000.0
2007-07-25 22:11:00,3.78745,3.78746,3.77949,3.78102,7130000.0
2007-07-25 22:13:00,3.78745,3.78745,3.77808,3.78634,6000000.0
2007-07-25 22:14:00,3.78761,3.78761,3.77707,3.78203,6760000.0
2007-07-25 22:15:00,3.78634,3.78859,3.78097,3.78661,4130000.0
2007-07-25 22:16:00,3.78058,3.78732,3.77792,3.77792,3400000.0
2007-07-25 22:17:00,3.78828,3.79046,3.77944,3.77944,5250000.0
2007-07-25 22:18:00,3.77967,3.78717,3.7771,3.78289,5260000.0
2007-07-25 22:19:00,3.78706,3.78882,3.77781,3.78337,6380000.0
2007-07-25 22:20:00,3.78766,3.78766,3.77794,3.77974,5640000.0
2007-07-25 22:21:00,3.7881,3.7919,3.77926,3.77926,8260000.0
2007-07-25 22:23:00,3.78682,3.78682,3.77844,3.78207,4890000.0
2007-07-25 22:24:00,3.78721,3.78751,3.77807,3.78732,11630000.0
2007-07-25 22:25:00,3.78639,3.78984,3.77946,3.78984,3380000.0
2007-07-25 22:26:00,3.78752,3.78752,3.77703,3.77703,1880000.0
2007-07-25 22:28:00,3.78562,3.78572,3.77508,3.78499,4510000.0
2007-07-25 22:29:00,3.78078,3.78541,3.77621,3.78232,3380000.0
2007-07-25 22:30:00,3.77766,3.78452,3.77615,3.78452,6380000.0
2007-07-25 22:31:00,3.78175,3.78705,3.78114,3.78114,4130000.0
2007-07-25 22:32:00,3.78224,3.78782,3.77781,3.77781,7510000.0
2007-07-25 22:34:00,3.78564,3.78679,3.77944,3.78252,4880000.0
2007-07-25 22:36:00,3.78505,3.78855,3.77838,3.78855,4510000.0
2007-07-25 22:37:00,3.78678,3.78741,3.78289,3.78724,7130000.0
2007-07-25 22:38:00,3.78561,3.78704,3.78325,3.78704,3750000.0
2007-07-25 22:39:00,3.78818,3.7915,3.78071,3.78728,4890000.0
2007-07-25 22:40:00,3.78647,3.78732,3.78285,3.78732,4130000.0
2007-07-25 22:41:00,3.78087,3.78715,3.78087,3.78323,4890000.0
2007-07-25 22:42:00,3.77967,3.78835,3.77876,3.78389,3390000.0
2007-07-25 22:43:00,3.7858,3.7858,3.77507,3.78266,6380000.0
2007-07-25 22:44:00,3.78724,3.78724,3.77742,3.78631,6020000.0
2007-07-25 22:45:00,3.78209,3.78975,3.78209,3.78277,4140000.0
2007-07-25 22:46:00,3.78683,3.78741,3.77701,3.78184,6000000.0
2007-07-25 22:47:00,3.78222,3.78621,3.78108,3.78279,4880000.0
2007-07-25 22:48:00,3.78803,3.78869,3.78253,3.78253,6380000.0
2007-07-25 22:49:00,3.78731,3.78736,3.78206,3.7828,7510000.0
2007-07-25 22:50:00,3.78193,3.78745,3.78193,3.78194,9400000.0
2007-07-25 22:51:00,3.78523,3.78782,3.78275,3.78769,4140000.0
2007-07-25 22:52:00,3.78923,3.78974,3.78197,3.78282,6020000.0
2007-07-25 22:53:00,3.78726,3.78737,3.7794,3.78555,5280000.0
2007-07-25 22:54:00,3.78412,3.78854,3.77751,3.78084,6000000.0
2007-07-25 22:55:00,3.78513,3.7896,3.77826,3.78729,5640000.0
2007-07-25 22:56:00,3.78231,3.7883,3.77793,3.77793,4510000.0
2007-07-25 22:57:00,3.78637,3.78637,3.77652,3.78515,5640000.0
2007-07-25 22:58:00,3.77802,3.78788,3.77802,3.78599,7140000.0
2007-07-25 22:59:00,3.77828,3.78821,3.77828,3.7807,8630000.0
2007-07-25 23:00:00,3.78719,3.78755,3.7824,3.78371,4890000.0
2007-07-25 23:01:00,3.78146,3.79707,3.78146,3.78577,4520000.0
2007-07-25 23:02:00,3.78543,3.78814,3.77914,3.78657,4130000.0
2007-07-25 23:03:00,3.78634,3.78813,3.78271,3.78749,5270000.0
2007-07-25 23:04:00,3.78614,3.78826,3.78262,3.78776,4140000.0
2007-07-25 23:05:00,3.78412,3.78774,3.78278,3.78295,5630000.0
2007-07-25 23:06:00,3.784,3.78885,3.78329,3.78801,5250000.0
2007-07-25 23:07:00,3.78735,3.78735,3.78219,3.78496,4510000.0
2007-07-25 23:08:00,3.78579,3.78593,3.78368,3.78593,4140000.0
2007-07-25 23:09:00,3.7819,3.78842,3.778,3.78462,5270000.0
2007-07-25 23:10:00,3.78529,3.78674,3.77716,3.78152,8270000.0
2007-07-25 23:12:00,3.78136,3.78612,3.77935,3.78578,3770000.0
2007-07-25 23:13:00,3.78554,3.78781,3.78243,3.78548,6770000.0
2007-07-25 23:14:00,3.78271,3.78787,3.77776,3.78787,9400000.0
2007-07-25 23:15:00,3.78262,3.79095,3.78262,3.78394,6380000.0
2007-07-25 23:16:00,3.78545,3.78545,3.78088,3.78131,3770000.0
2007-07-25 23:20:00,3.78341,3.78689,3.77808,3.78689,4520000.0
2007-07-25 23:21:00,3.78094,3.78672,3.7749,3.78672,10150000.0
2007-07-25 23:22:00,3.7833,3.78868,3.77711,3.77711,5260000.0
2007-07-25 23:23:00,3.78183,3.78183,3.78183,3.78183,380000.0
2007-07-25 23:24:00,3.78208,3.78262,3.78208,3.78262,1130000.0
2007-07-25 23:25:00,3.78279,3.78698,3.7769,3.78698,4510000.0
2007-07-25 23:26:00,3.78003,3.78659,3.77691,3.78201,4520000.0
2007-07-25 23:27:00,3.78695,3.78695,3.78027,3.78424,8250000.0
2007-07-25 23:28:00,3.78203,3.78729,3.77696,3.78089,5640000.0
2007-07-25 23:29:00,3.78522,3.79078,3.77899,3.78707,11290000.0
2007-07-25 23:30:00,3.79089,3.79089,3.78027,3.78592,4130000.0
2007-07-25 23:31:00,3.78846,3.79026,3.78024,3.78997,5630000.0
2007-07-25 23:32:00,3.78861,3.78886,3.78161,3.78324,12000000.0
2007-07-25 23:33:00,3.78662,3.78945,3.78312,3.78735,7500000.0
2007-07-25 23:34:00,3.78369,3.78807,3.78289,3.78377,5250000.0
2007-07-25 23:35:00,3.7831,3.78756,3.77929,3.78315,7130000.0
2007-07-25 23:36:00,3.78724,3.78859,3.77933,3.78154,6010000.0
2007-07-25 23:37:00,3.78304,3.78383,3.77722,3.78326,4510000.0
2007-07-25 23:38:00,3.78253,3.78986,3.78237,3.78237,14260000.0
2007-07-25 23:39:00,3.78497,3.78706,3.77745,3.78542,4510000.0
2007-07-25 23:40:00,3.7882,3.78874,3.78334,3.78334,4130000.0
2007-07-25 23:41:00,3.78766,3.78926,3.78418,3.78488,4510000.0
2007-07-25 23:42:00,3.78306,3.78872,3.78305,3.7875,9380000.0
2007-07-25 23:43:00,3.7845,3.78851,3.78349,3.78736,6380000.0
2007-07-25 23:44:00,3.78912,3.79205,3.78483,3.78561,7530000.0
2007-07-25 23:45:00,3.78876,3.79059,3.78271,3.79059,7140000.0
2007-07-25 23:46:00,3.78225,3.78634,3.77704,3.78426,3390000.0
2007-07-25 23:48:00,3.78238,3.78723,3.77585,3.78713,6390000.0
2007-07-25 23:49:00,3.78387,3.79143,3.7808,3.78916,5640000.0
2007-07-25 23:50:00,3.77647,3.7865,3.77605,3.78055,9410000.0
2007-07-25 23:51:00,3.77855,3.78865,3.77855,3.78439,7140000.0
2007-07-25 23:52:00,3.78297,3.78712,3.77652,3.78275,11290000.0
2007-07-25 23:53:00,3.78423,3.78597,3.77691,3.77778,4520000.0
2007-07-25 23:54:00,3.78693,3.78803,3.78045,3.78803,5650000.0
2007-07-25 23:55:00,3.78746,3.78831,3.77941,3.7877,3390000.0
2007-07-25 23:56:00,3.78179,3.78791,3.78179,3.78653,4890000.0
2007-07-25 23:57:00,3.77983,3.78668,3.77765,3.77765,4130000.0
2007-07-25 23:58:00,3.78644,3.78783,3.78071,3.78716,3760000.0
2007-07-25 23:59:00,3.78726,3.788,3.78087,3.78792,2640000.0
2007-07-26 00:00:00,3.77946,3.79152,3.77946,3.78272,5270000.0
2007-07-26 00:01:00,3.78738,3.78831,3.77868,3.78826,6010000.0
2007-07-26 00:02:00,3.7869,3.78814,3.78368,3.78368,3000000.0
2007-07-26 00:03:00,3.78872,3.79194,3.7798,3.7798,6770000.0
2007-07-26 00:04:00,3.78653,3.78802,3.78223,3.7825,6390000.0
2007-07-26 00:05:00,3.78244,3.78985,3.78054,3.78288,6390000.0
2007-07-26 00:06:00,3.7812,3.78595,3.78099,3.7812,9770000.0
2007-07-26 00:07:00,3.7859,3.78731,3.77784,3.78182,6400000.0
2007-07-26 00:08:00,3.78227,3.78382,3.77843,3.78233,3400000.0
2007-07-26 00:09:00,3.78739,3.78739,3.78205,3.7867,4510000.0
2007-07-26 00:10:00,3.78388,3.78869,3.77851,3.78313,6390000.0
2007-07-26 00:11:00,3.78698,3.78698,3.7814,3.78683,1900000.0
2007-07-26 00:12:00,3.78169,3.78714,3.78169,3.78714,1510000.0
2007-07-26 00:13:00,3.78387,3.78864,3.78163,3.78757,4520000.0
2007-07-26 00:14:00,3.78188,3.78657,3.78035,3.78376,4510000.0
2007-07-26 00:15:00,3.78284,3.78998,3.78284,3.78469,9770000.0
2007-07-26 00:16:00,3.7839,3.78674,3.78217,3.78591,5270000.0
2007-07-26 00:17:00,3.78571,3.78743,3.77647,3.77647,4520000.0
2007-07-26 00:19:00,3.78872,3.79214,3.78011,3.78169,7510000.0
2007-07-26 00:20:00,3.78627,3.78747,3.78244,3.78588,4880000.0
2007-07-26 00:21:00,3.78816,3.79156,3.77971,3.7818,4900000.0
2007-07-26 00:23:00,3.78824,3.78824,3.77966,3.77966,3400000.0
2007-07-26 00:26:00,3.78599,3.78752,3.77722,3.77722,5260000.0
2007-07-26 00:27:00,3.77818,3.78687,3.77818,3.78269,6020000.0
2007-07-26 00:28:00,3.78297,3.78696,3.77837,3.78696,4130000.0
2007-07-26 00:30:00,3.78594,3.78594,3.78143,3.78573,2650000.0
2007-07-26 00:31:00,3.78656,3.78656,3.77758,3.78247,5270000.0
2007-07-26 00:33:00,3.78173,3.78941,3.77807,3.77807,4520000.0
2007-07-26 00:35:00,3.78717,3.78789,3.78107,3.78731,7130000.0
2007-07-26 00:36:00,3.77965,3.79155,3.77819,3.77819,6020000.0
2007-07-26 00:37:00,3.78741,3.78741,3.77815,3.78084,3760000.0
2007-07-26 00:38:00,3.77761,3.78571,3.77643,3.7772,4510000.0
2007-07-26 00:39:00,3.78287,3.78308,3.77702,3.78281,6030000.0
2007-07-26 00:42:00,3.78676,3.78676,3.77462,3.77928,6760000.0
2007-07-26 00:43:00,3.78538,3.78538,3.7758,3.77659,6390000.0
2007-07-26 00:45:00,3.78455,3.78993,3.78411,3.78666,4890000.0
2007-07-26 00:46:00,3.78237,3.78643,3.77576,3.78643,4150000.0
2007-07-26 00:47:00,3.78197,3.78717,3.77756,3.78228,3400000.0
2007-07-26 00:48:00,3.78788,3.78908,3.77936,3.78436,4910000.0
2007-07-26 00:49:00,3.78214,3.78611,3.77782,3.78611,4140000.0
2007-07-26 00:53:00,3.78616,3.78725,3.77767,3.78725,6010000.0
2007-07-26 00:54:00,3.78677,3.78677,3.77681,3.78614,4140000.0
2007-07-26 00:55:00,3.77931,3.7904,3.77931,3.78819,3770000.0
2007-07-26 00:56:00,3.78619,3.78801,3.77833,3.78584,4510000.0
2007-07-26 00:57:00,3.78303,3.7884,3.77812,3.78252,4520000.0
2007-07-26 00:59:00,3.77768,3.78683,3.77768,3.78195,4510000.0
2007-07-26 01:00:00,3.7834,3.78823,3.78002,3.7816,5660000.0
2007-07-26 01:01:00,3.77908,3.78582,3.77642,3.78136,3780000.0
2007-07-26 01:02:00,3.77541,3.78582,3.77515,3.78582,6010000.0
2007-07-26 01:03:00,3.78742,3.78742,3.77973,3.78742,3770000.0
2007-07-26 01:05:00,3.77914,3.78915,3.77914,3.78598,4140000.0
2007-07-26 01:06:00,3.77836,3.7883,3.77836,3.7883,6400000.0
2007-07-26 01:07:00,3.78306,3.78643,3.77723,3.78188,4510000.0
2007-07-26 01:08:00,3.78755,3.78755,3.78743,3.78743,1130000.0
2007-07-26 01:09:00,3.78184,3.78184,3.77739,3.77739,3390000.0
2007-07-26 01:10:00,3.78224,3.78755,3.78153,3.78755,7510000.0
2007-07-26 01:11:00,3.78687,3.78687,3.78111,3.78183,4520000.0
2007-07-26 01:12:00,3.78269,3.78762,3.77868,3.77868,3030000.0
2007-07-26 01:13:00,3.78599,3.78627,3.77793,3.78627,3770000.0
2007-07-26 01:14:00,3.78017,3.78711,3.78004,3.7861,3770000.0
2007-07-26 01:15:00,3.78615,3.78899,3.78066,3.78544,4150000.0
2007-07-26 01:16:00,3.78653,3.78793,3.7789,3.78662,4150000.0
2007-07-26 01:17:00,3.78785,3.78914,3.78283,3.78283,3400000.0
2007-07-26 01:18:00,3.78668,3.78668,3.77687,3.78258,6030000.0
2007-07-26 01:19:00,3.78579,3.78726,3.77815,3.78048,4140000.0
2007-07-26 01:21:00,3.78747,3.78892,3.77823,3.77823,3410000.0
2007-07-26 01:22:00,3.77922,3.77922,3.77922,3.77922,750000.0
2007-07-26 01:23:00,3.78524,3.78792,3.778,3.78792,3770000.0
2007-07-26 01:24:00,3.78668,3.78784,3.78482,3.78482,3010000.0
2007-07-26 01:25:00,3.78328,3.78766,3.78222,3.78325,3010000.0
2007-07-26 01:27:00,3.78199,3.7868,3.78041,3.78218,8660000.0
2007-07-26 01:28:00,3.78223,3.78479,3.77764,3.78479,4520000.0
2007-07-26 01:29:00,3.78343,3.788,3.78209,3.788,3020000.0
2007-07-26 01:30:00,3.77943,3.7883,3.77887,3.78497,6790000.0
2007-07-26 01:31:00,3.77734,3.78635,3.77538,3.78635,6400000.0
2007-07-26 01:35:00,3.77723,3.78662,3.77723,3.78662,4140000.0
2007-07-26 01:36:00,3.78924,3.79322,3.78044,3.78992,4910000.0
2007-07-26 01:37:00,3.78261,3.7883,3.78261,3.78558,4880000.0
2007-07-26 01:39:00,3.78648,3.78839,3.78192,3.78712,3400000.0
2007-07-26 01:40:00,3.78405,3.78721,3.78382,3.78619,4900000.0
2007-07-26 01:41:00,3.78568,3.78709,3.77913,3.78305,5290000.0
2007-07-26 01:42:00,3.78649,3.78649,3.7809,3.7811,3020000.0
2007-07-26 01:43:00,3.78696,3.78696,3.77732,3.77732,3400000.0
2007-07-26 01:44:00,3.78631,3.78692,3.77783,3.78582,4890000.0
2007-07-26 01:45:00,3.78979,3.79102,3.78162,3.78959,7520000.0
2007-07-26 01:46:00,3.77999,3.78943,3.77999,3.78379,4150000.0
2007-07-26 01:47:00,3.78851,3.7896,3.77752,3.77752,4890000.0
2007-07-26 01:48:00,3.77628,3.78544,3.77596,3.77725,4140000.0
2007-07-26 01:49:00,3.78114,3.78547,3.7758,3.78526,5270000.0
2007-07-26 01:50:00,3.77773,3.78629,3.77773,3.78571,4140000.0
2007-07-26 01:51:00,3.78739,3.78778,3.77834,3.78778,4900000.0
2007-07-26 01:52:00,3.7762,3.78436,3.77425,3.78436,5640000.0
2007-07-26 01:53:00,3.78155,3.78604,3.77978,3.78604,3760000.0
2007-07-26 01:54:00,3.78389,3.78919,3.77843,3.78339,5270000.0
2007-07-26 01:56:00,3.78831,3.78972,3.78062,3.78649,6770000.0
2007-07-26 01:57:00,3.7833,3.78896,3.779,3.78685,3400000.0
2007-07-26 01:58:00,3.77651,3.78924,3.77648,3.78298,11630000.0
2007-07-26 02:00:00,3.78887,3.79003,3.78228,3.79003,5250000.0
2007-07-26 02:01:00,3.7829,3.78983,3.7829,3.78295,8660000.0
2007-07-26 02:02:00,3.78284,3.78723,3.78184,3.78723,4130000.0
2007-07-26 02:03:00,3.78663,3.78663,3.78072,3.78124,4500000.0
2007-07-26 02:04:00,3.78302,3.78979,3.77927,3.78276,8260000.0
2007-07-26 02:05:00,3.78688,3.78688,3.77956,3.78113,5250000.0
2007-07-26 02:06:00,3.78222,3.78686,3.78128,3.78253,5260000.0
2007-07-26 02:07:00,3.78423,3.78719,3.78217,3.78217,4520000.0
2007-07-26 02:08:00,3.78197,3.78679,3.78076,3.78228,5260000.0
2007-07-26 02:09:00,3.78783,3.78984,3.78303,3.78303,4130000.0
2007-07-26 02:10:00,3.78195,3.78776,3.78195,3.78769,4510000.0
2007-07-26 02:11:00,3.78714,3.78714,3.78311,3.78581,5250000.0
2007-07-26 02:12:00,3.78338,3.78924,3.78338,3.78806,3760000.0
2007-07-26 02:13:00,3.78072,3.78659,3.78014,3.7811,5630000.0
2007-07-26 02:14:00,3.78721,3.78765,3.78179,3.78705,13150000.0
2007-07-26 02:15:00,3.78694,3.79102,3.78466,3.78466,6020000.0
2007-07-26 02:16:00,3.78605,3.78727,3.78213,3.78213,2640000.0
2007-07-26 02:18:00,3.78717,3.78729,3.77774,3.78727,6400000.0
2007-07-26 02:19:00,3.78545,3.78742,3.77758,3.78628,4510000.0
2007-07-26 02:20:00,3.78147,3.78636,3.77695,3.78487,6750000.0
2007-07-26 02:21:00,3.78172,3.7868,3.78081,3.78623,3390000.0
2007-07-26 02:22:00,3.78799,3.78808,3.77927,3.78808,3760000.0
2007-07-26 02:23:00,3.78227,3.7864,3.78002,3.7864,9020000.0
2007-07-26 02:24:00,3.78758,3.78758,3.78115,3.78672,3380000.0
2007-07-26 02:25:00,3.77838,3.78653,3.77838,3.78653,5260000.0
2007-07-26 02:26:00,3.78686,3.78797,3.77878,3.78797,4130000.0
2007-07-26 02:28:00,3.77828,3.79031,3.77828,3.78351,5630000.0
2007-07-26 02:29:00,3.78545,3.78663,3.7822,3.7866,4880000.0
2007-07-26 02:30:00,3.78041,3.788,3.77876,3.78768,4520000.0
2007-07-26 02:31:00,3.7863,3.78862,3.78091,3.78782,5630000.0
2007-07-26 02:32:00,3.78147,3.78593,3.77736,3.78124,7510000.0
2007-07-26 02:34:00,3.78314,3.78751,3.78314,3.7875,3000000.0
2007-07-26 02:35:00,3.78453,3.78693,3.77739,3.78693,4130000.0
2007-07-26 02:36:00,3.78647,3.78647,3.77532,3.78617,8270000.0
2007-07-26 02:37:00,3.78236,3.78898,3.78236,3.78698,9010000.0
2007-07-26 02:41:00,3.78179,3.78683,3.77585,3.78555,5260000.0
2007-07-26 02:42:00,3.7804,3.78629,3.77906,3.78629,6400000.0
2007-07-26 02:43:00,3.78609,3.78757,3.78097,3.78611,6000000.0
2007-07-26 02:45:00,3.79029,3.79183,3.78638,3.79183,4880000.0
2007-07-26 02:46:00,3.78575,3.78604,3.77782,3.78235,6010000.0
2007-07-26 02:47:00,3.7827,3.78534,3.7759,3.78534,5260000.0
2007-07-26 02:48:00,3.78322,3.78787,3.77858,3.78636,4510000.0
2007-07-26 02:49:00,3.78361,3.78603,3.78202,3.78338,4510000.0
2007-07-26 02:50:00,3.78185,3.78877,3.78185,3.78258,7130000.0
2007-07-26 02:51:00,3.7869,3.7869,3.77613,3.78089,5260000.0
2007-07-26 02:52:00,3.7829,3.78716,3.78207,3.78656,4510000.0
2007-07-26 02:53:00,3.78723,3.79152,3.77979,3.78719,11660000.0
2007-07-26 02:54:00,3.78597,3.78726,3.77822,3.78221,6390000.0
2007-07-26 02:55:00,3.78186,3.78819,3.78186,3.78194,8260000.0
2007-07-26 02:57:00,3.78714,3.78714,3.7779,3.7779,1500000.0
2007-07-26 02:58:00,3.78145,3.78672,3.7811,3.7864,4510000.0
2007-07-26 02:59:00,3.7854,3.7854,3.77581,3.77679,9010000.0
2007-07-26 03:00:00,3.78643,3.78763,3.78508,3.78508,2630000.0
2007-07-26 03:01:00,3.78029,3.78528,3.77656,3.78528,4880000.0
2007-07-26 03:02:00,3.78592,3.78733,3.78026,3.78593,7140000.0
2007-07-26 03:03:00,3.77928,3.79468,3.77928,3.7892,5250000.0
2007-07-26 03:04:00,3.78597,3.78962,3.77919,3.77919,4890000.0
2007-07-26 03:05:00,3.78353,3.7885,3.77861,3.78768,6390000.0
2007-07-26 03:06:00,3.78678,3.78752,3.78604,3.78732,3400000.0
2007-07-26 03:07:00,3.77796,3.78906,3.77796,3.78888,6400000.0
2007-07-26 03:08:00,3.78588,3.7868,3.78204,3.7868,4130000.0
2007-07-26 03:09:00,3.77727,3.78439,3.77706,3.78181,4510000.0
2007-07-26 03:10:00,3.78661,3.78675,3.77808,3.78669,6010000.0
2007-07-26 03:11:00,3.7885,3.79022,3.77844,3.78159,6010000.0
2007-07-26 03:12:00,3.77862,3.78904,3.77862,3.78302,4880000.0
2007-07-26 03:13:00,3.78282,3.78571,3.77628,3.78527,7890000.0
2007-07-26 03:14:00,3.77806,3.78988,3.77806,3.78885,4880000.0
2007-07-26 03:15:00,3.78301,3.78595,3.78301,3.78319,1510000.0
2007-07-26 03:17:00,3.78678,3.78723,3.78027,3.78664,3020000.0
2007-07-26 03:18:00,3.7863,3.78716,3.78035,3.78667,3390000.0
2007-07-26 03:19:00,3.78224,3.78683,3.78028,3.78647,5660000.0
2007-07-26 03:20:00,3.78554,3.78664,3.7793,3.78282,10140000.0
2007-07-26 03:21:00,3.78327,3.78843,3.78327,3.78776,6020000.0
2007-07-26 03:22:00,3.78248,3.78848,3.77961,3.77961,6770000.0
2007-07-26 03:23:00,3.78214,3.78743,3.7807,3.78743,4140000.0
2007-07-26 03:24:00,3.78825,3.79018,3.78035,3.78366,9770000.0
2007-07-26 03:25:00,3.78596,3.78596,3.77849,3.78463,7890000.0
2007-07-26 03:26:00,3.78383,3.78871,3.78184,3.78184,3770000.0
2007-07-26 03:27:00,3.78771,3.78771,3.78199,3.7873,6400000.0
2007-07-26 03:28:00,3.78103,3.78661,3.78052,3.78661,7910000.0
2007-07-26 03:29:00,3.78578,3.78578,3.77884,3.78087,7150000.0
2007-07-26 03:30:00,3.78862,3.79134,3.7816,3.7816,6380000.0
2007-07-26 03:31:00,3.78353,3.78741,3.78352,3.78573,2650000.0
2007-07-26 03:32:00,3.77719,3.78882,3.77719,3.78196,7160000.0
2007-07-26 03:33:00,3.7828,3.78915,3.77979,3.78135,4890000.0
2007-07-26 03:34:00,3.78441,3.78441,3.77634,3.78095,3760000.0
2007-07-26 03:35:00,3.78156,3.78886,3.77748,3.781,8670000.0
2007-07-26 03:36:00,3.78658,3.78727,3.77812,3.77812,4510000.0
2007-07-26 03:38:00,3.78609,3.78658,3.77776,3.78597,4510000.0
2007-07-26 03:39:00,3.78155,3.7875,3.77799,3.77799,7130000.0
2007-07-26 03:40:00,3.78607,3.78694,3.78064,3.78064,5630000.0
2007-07-26 03:41:00,3.78755,3.78755,3.77777,3.78698,4540000.0
2007-07-26 03:42:00,3.78722,3.78722,3.78216,3.78216,4510000.0
2007-07-26 03:43:00,3.78725,3.78812,3.78095,3.7861,5260000.0
2007-07-26 03:44:00,3.77574,3.78611,3.77377,3.78611,9030000.0
2007-07-26 03:45:00,3.78639,3.79015,3.77836,3.79015,6020000.0
2007-07-26 03:46:00,3.78639,3.78639,3.77888,3.78606,3760000.0
2007-07-26 03:47:00,3.78606,3.78658,3.7777,3.78314,5260000.0
2007-07-26 03:48:00,3.78749,3.78749,3.77768,3.77768,4130000.0
2007-07-26 03:49:00,3.77775,3.78635,3.77775,3.78518,6780000.0
2007-07-26 03:50:00,3.7861,3.78719,3.77783,3.78594,4520000.0
2007-07-26 03:51:00,3.78741,3.78787,3.78589,3.78611,5270000.0
2007-07-26 03:52:00,3.78589,3.78589,3.7763,3.78048,7510000.0
2007-07-26 03:53:00,3.78253,3.78794,3.77763,3.78299,5630000.0
2007-07-26 03:54:00,3.78476,3.78476,3.7736,3.7762,7510000.0
2007-07-26 03:56:00,3.78536,3.78577,3.7772,3.7772,4500000.0
2007-07-26 03:59:00,3.77822,3.78235,3.77803,3.77803,2260000.0
2007-07-26 04:00:00,3.78682,3.78682,3.78682,3.78682,750000.0
2007-07-26 04:01:00,3.78228,3.78647,3.77876,3.78647,5260000.0
2007-07-26 04:04:00,3.78868,3.78937,3.77966,3.78296,4520000.0
2007-07-26 04:05:00,3.78389,3.78679,3.77846,3.78656,3770000.0
2007-07-26 04:06:00,3.77919,3.79131,3.77861,3.77861,7140000.0
2007-07-26 04:07:00,3.78578,3.78699,3.77757,3.78591,4510000.0
2007-07-26 04:08:00,3.78706,3.79199,3.77945,3.77945,6000000.0
2007-07-26 04:09:00,3.78745,3.78745,3.77903,3.78727,5250000.0
2007-07-26 04:10:00,3.77856,3.7906,3.77856,3.78721,5260000.0
2007-07-26 04:11:00,3.78734,3.78785,3.78643,3.78785,4150000.0
2007-07-26 04:12:00,3.78393,3.7875,3.77975,3.78642,5640000.0
2007-07-26 04:14:00,3.78645,3.78707,3.78645,3.78707,2250000.0
2007-07-26 04:15:00,3.78663,3.78828,3.77994,3.78137,6380000.0
2007-07-26 04:16:00,3.78663,3.78663,3.77961,3.77961,6010000.0
2007-07-26 04:17:00,3.78262,3.78537,3.77636,3.78163,4140000.0
2007-07-26 04:18:00,3.78635,3.78662,3.77947,3.78662,2640000.0
2007-07-26 04:20:00,3.78712,3.78712,3.77735,3.78667,6000000.0
2007-07-26 04:21:00,3.78691,3.78751,3.77762,3.78593,5260000.0
2007-07-26 04:22:00,3.78011,3.78658,3.77765,3.78492,3750000.0
2007-07-26 04:23:00,3.78679,3.78727,3.77748,3.78727,3760000.0
2007-07-26 04:30:00,3.7818,3.78871,3.77624,3.78212,9760000.0
2007-07-26 04:31:00,3.78748,3.78781,3.77693,3.78086,6750000.0
2007-07-26 04:33:00,3.7825,3.78774,3.7825,3.78312,3380000.0
2007-07-26 04:34:00,3.7861,3.7861,3.77755,3.78186,4890000.0
2007-07-26 04:35:00,3.78525,3.78529,3.77479,3.78493,6410000.0
2007-07-26 04:36:00,3.78338,3.78751,3.78338,3.78751,2640000.0
2007-07-26 04:39:00,3.78545,3.78635,3.77602,3.78185,6760000.0
2007-07-26 04:40:00,3.78597,3.78719,3.78213,3.78213,4520000.0
2007-07-26 04:41:00,3.78578,3.78579,3.77841,3.78531,7510000.0
2007-07-26 04:43:00,3.78002,3.78469,3.78002,3.78175,4500000.0
2007-07-26 04:44:00,3.78347,3.78786,3.78276,3.78586,5250000.0
2007-07-26 04:45:00,3.78461,3.78927,3.77622,3.78927,6760000.0
2007-07-26 04:46:00,3.78675,3.78675,3.78205,3.78205,1500000.0
2007-07-26 04:47:00,3.78759,3.78759,3.77859,3.7824,3010000.0
2007-07-26 04:48:00,3.78705,3.78821,3.77815,3.78737,5640000.0
2007-07-26 04:49:00,3.78636,3.78664,3.77443,3.78244,7130000.0
2007-07-26 04:50:00,3.77845,3.78937,3.77691,3.77691,5260000.0
2007-07-26 04:51:00,3.77587,3.78645,3.77455,3.77531,5280000.0
2007-07-26 04:52:00,3.78475,3.78566,3.78185,3.78185,4130000.0
2007-07-26 04:53:00,3.78772,3.78964,3.78362,3.78362,4880000.0
2007-07-26 04:54:00,3.78053,3.78695,3.77667,3.78568,7140000.0
2007-07-26 04:55:00,3.78513,3.78705,3.78069,3.78643,7880000.0
2007-07-26 04:56:00,3.78648,3.78648,3.77901,3.78574,6390000.0
2007-07-26 04:57:00,3.78381,3.78617,3.77663,3.78054,4530000.0
2007-07-26 04:59:00,3.78694,3.78694,3.77704,3.78485,5250000.0
2007-07-26 05:00:00,3.78655,3.78771,3.78217,3.78383,3750000.0
2007-07-26 05:01:00,3.78107,3.79014,3.77871,3.78771,7140000.0
2007-07-26 05:03:00,3.77782,3.78503,3.77782,3.78317,3760000.0
2007-07-26 05:04:00,3.78216,3.78738,3.77808,3.78732,4130000.0
2007-07-26 05:06:00,3.78322,3.78973,3.78322,3.78814,7500000.0
2007-07-26 05:07:00,3.78723,3.78723,3.77737,3.78555,7130000.0
2007-07-26 05:14:00,3.78234,3.7873,3.77717,3.7873,6780000.0
2007-07-26 05:15:00,3.7822,3.79002,3.77751,3.79002,3390000.0
2007-07-26 05:16:00,3.78659,3.78787,3.77697,3.78574,10900000.0
2007-07-26 05:17:00,3.78529,3.78708,3.78503,3.78708,4510000.0
2007-07-26 05:18:00,3.78687,3.78912,3.78307,3.78307,2640000.0
2007-07-26 05:19:00,3.78399,3.7898,3.77916,3.77916,3760000.0
2007-07-26 05:20:00,3.78419,3.78739,3.78069,3.78143,7900000.0
2007-07-26 05:21:00,3.78305,3.78674,3.77764,3.77764,4130000.0
2007-07-26 05:23:00,3.78368,3.78368,3.7777,3.7777,1500000.0
2007-07-26 05:24:00,3.78555,3.78555,3.77726,3.78547,4890000.0
2007-07-26 05:25:00,3.78028,3.78969,3.7769,3.78149,7140000.0
2007-07-26 05:26:00,3.77986,3.7839,3.77374,3.7839,3380000.0
2007-07-26 05:28:00,3.7855,3.78686,3.7807,3.78597,3380000.0
2007-07-26 05:29:00,3.78809,3.78809,3.78291,3.78439,3380000.0
2007-07-26 05:30:00,3.78162,3.79148,3.78162,3.78959,4510000.0
2007-07-26 05:31:00,3.77893,3.79092,3.77893,3.78333,4890000.0
2007-07-26 05:32:00,3.78895,3.79054,3.77957,3.77957,3770000.0
2007-07-26 05:33:00,3.77406,3.78569,3.77406,3.77667,5640000.0
2007-07-26 05:35:00,3.78612,3.78713,3.77549,3.78552,3760000.0
2007-07-26 05:36:00,3.77763,3.78695,3.77763,3.78695,1130000.0
2007-07-26 05:37:00,3.78131,3.78803,3.77624,3.77624,2270000.0
2007-07-26 05:38:00,3.78263,3.78458,3.77763,3.77763,6790000.0
2007-07-26 05:40:00,3.7804,3.78945,3.7797,3.78347,5650000.0
2007-07-26 05:41:00,3.7856,3.78646,3.77661,3.78608,3030000.0
2007-07-26 05:42:00,3.78631,3.78721,3.78218,3.78721,3400000.0
2007-07-26 05:43:00,3.78632,3.78632,3.77578,3.78204,3770000.0
2007-07-26 05:45:00,3.79228,3.79228,3.78242,3.78242,2630000.0
2007-07-26 05:47:00,3.78312,3.78935,3.77905,3.7864,4520000.0
2007-07-26 05:48:00,3.77878,3.79006,3.77878,3.78415,3770000.0
2007-07-26 05:50:00,3.78705,3.78705,3.77553,3.77688,4510000.0
2007-07-26 05:51:00,3.78764,3.78794,3.77735,3.78667,7140000.0
2007-07-26 05:52:00,3.78217,3.7885,3.78106,3.78289,5260000.0
2007-07-26 05:55:00,3.78788,3.78883,3.78085,3.78085,5260000.0
2007-07-26 05:56:00,3.78412,3.79005,3.77976,3.78819,3410000.0
2007-07-26 05:57:00,3.7874,3.7874,3.77776,3.7872,4520000.0
2007-07-26 06:00:00,3.78825,3.78944,3.78586,3.78586,1520000.0
2007-07-26 06:01:00,3.78278,3.78798,3.77793,3.78592,5280000.0
2007-07-26 06:03:00,3.78655,3.78743,3.77689,3.77689,3780000.0
2007-07-26 06:04:00,3.7859,3.78675,3.77616,3.78675,8280000.0
2007-07-26 06:06:00,3.78612,3.78726,3.78085,3.78205,5280000.0
2007-07-26 06:07:00,3.78188,3.78678,3.77954,3.78678,6030000.0
2007-07-26 06:08:00,3.7816,3.78759,3.7816,3.78194,7920000.0
2007-07-26 06:09:00,3.78667,3.78841,3.77969,3.78841,3040000.0
2007-07-26 06:11:00,3.78577,3.78773,3.78261,3.78589,4900000.0
2007-07-26 06:12:00,3.77867,3.78963,3.77849,3.78711,4540000.0
2007-07-26 06:13:00,3.77889,3.78568,3.77526,3.78494,4150000.0
2007-07-26 06:15:00,3.78448,3.79072,3.78092,3.78092,1900000.0
2007-07-26 06:16:00,3.78567,3.78567,3.77721,3.77721,3400000.0
2007-07-26 06:17:00,3.77884,3.78914,3.77884,3.7839,3770000.0
2007-07-26 06:19:00,3.78137,3.79124,3.77885,3.7877,5280000.0
2007-07-26 06:20:00,3.7819,3.78533,3.77705,3.77705,3770000.0
2007-07-26 06:21:00,3.78695,3.78741,3.77778,3.78661,4540000.0
2007-07-26 06:22:00,3.78315,3.78755,3.77996,3.78244,4140000.0
2007-07-26 06:23:00,3.78485,3.786,3.77682,3.78567,4530000.0
2007-07-26 06:24:00,3.78535,3.78694,3.7817,3.7817,6770000.0
2007-07-26 06:25:00,3.7865,3.7865,3.77406,3.78536,6390000.0
2007-07-26 06:26:00,3.78245,3.78771,3.77751,3.78617,3380000.0
2007-07-26 06:28:00,3.78462,3.78676,3.77808,3.78676,6770000.0
2007-07-26 06:30:00,3.78692,3.79118,3.78172,3.79118,6770000.0
2007-07-26 06:32:00,3.78131,3.78859,3.77812,3.78208,4890000.0
2007-07-26 06:33:00,3.78245,3.784,3.77751,3.78012,2640000.0
2007-07-26 06:34:00,3.78699,3.78699,3.77982,3.78552,4890000.0
2007-07-26 06:35:00,3.78595,3.78595,3.78046,3.78579,5250000.0
2007-07-26 06:36:00,3.77876,3.78947,3.77876,3.78326,6390000.0
2007-07-26 06:37:00,3.78575,3.78682,3.77883,3.78257,4520000.0
2007-07-26 06:38:00,3.78731,3.78731,3.77755,3.78638,3410000.0
2007-07-26 06:40:00,3.78645,3.78815,3.78227,3.7875,4510000.0
2007-07-26 06:41:00,3.78324,3.78753,3.77781,3.77781,5650000.0
2007-07-26 06:42:00,3.78805,3.78958,3.78013,3.78619,6010000.0
2007-07-26 06:43:00,3.78408,3.78725,3.78195,3.78725,4140000.0
2007-07-26 06:44:00,3.78665,3.79034,3.78207,3.78207,5670000.0
2007-07-26 06:45:00,3.78109,3.78856,3.7784,3.78856,4510000.0
2007-07-26 06:46:00,3.78212,3.78684,3.77633,3.78684,4520000.0
2007-07-26 06:47:00,3.78156,3.78638,3.77633,3.78638,3770000.0
2007-07-26 06:48:00,3.78692,3.78714,3.77752,3.78679,5650000.0
2007-07-26 06:49:00,3.78558,3.7866,3.78497,3.78534,3760000.0
2007-07-26 06:50:00,3.78742,3.78994,3.78366,3.78366,6770000.0
2007-07-26 06:51:00,3.78586,3.7872,3.7852,3.7872,3400000.0
2007-07-26 06:53:00,3.78749,3.78749,3.7806,3.78183,8660000.0
2007-07-26 06:54:00,3.78781,3.79052,3.77938,3.78305,3770000.0
2007-07-26 06:55:00,3.78543,3.78793,3.78055,3.78055,2640000.0
2007-07-26 06:56:00,3.78342,3.78953,3.78189,3.78819,4140000.0
2007-07-26 06:57:00,3.78697,3.78722,3.78575,3.78722,3770000.0
2007-07-26 06:58:00,3.78558,3.78756,3.78243,3.78387,4150000.0
2007-07-26 07:00:00,3.78275,3.78862,3.7819,3.78862,5630000.0
2007-07-26 07:01:00,3.78737,3.78737,3.78304,3.78648,2630000.0
2007-07-26 07:02:00,3.78125,3.78705,3.7809,3.78144,8660000.0
2007-07-26 07:03:00,3.7874,3.7874,3.78323,3.78323,3010000.0
2007-07-26 07:04:00,3.78676,3.78779,3.78236,3.78602,3390000.0
2007-07-26 07:05:00,3.78753,3.79017,3.7823,3.78707,7140000.0
2007-07-26 07:06:00,3.78481,3.78819,3.78257,3.78257,4140000.0
2007-07-26 07:07:00,3.78728,3.7877,3.78499,3.78499,2640000.0
2007-07-26 07:08:00,3.77876,3.78629,3.77876,3.78629,3010000.0
2007-07-26 07:10:00,3.7864,3.7864,3.77867,3.78127,5260000.0
2007-07-26 07:11:00,3.78621,3.78687,3.77628,3.78311,4890000.0
2007-07-26 07:12:00,3.78673,3.78695,3.77757,3.78692,6390000.0
2007-07-26 07:13:00,3.77973,3.78576,3.77973,3.78576,3380000.0
2007-07-26 07:15:00,3.78925,3.79397,3.78056,3.78336,10140000.0
2007-07-26 07:16:00,3.78213,3.78713,3.77777,3.78671,6770000.0
2007-07-26 07:17:00,3.78779,3.78779,3.77905,3.78347,4520000.0
2007-07-26 07:19:00,3.77908,3.79143,3.77908,3.7882,6760000.0
2007-07-26 07:21:00,3.78303,3.78946,3.78303,3.78801,4140000.0
2007-07-26 07:22:00,3.78707,3.78707,3.77634,3.77668,5250000.0
2007-07-26 07:23:00,3.78208,3.78871,3.77715,3.77715,5630000.0
2007-07-26 07:24:00,3.78593,3.78821,3.78072,3.78242,4500000.0
2007-07-26 07:25:00,3.78016,3.78821,3.78016,3.78674,6380000.0
2007-07-26 07:26:00,3.78108,3.78598,3.7767,3.78567,6390000.0
2007-07-26 07:27:00,3.78692,3.78969,3.77849,3.78441,7500000.0
2007-07-26 07:28:00,3.7874,3.78773,3.78312,3.78599,4880000.0
2007-07-26 07:30:00,3.79032,3.79122,3.78182,3.78993,9760000.0
2007-07-26 07:31:00,3.78813,3.78925,3.78307,3.7879,7510000.0
2007-07-26 07:32:00,3.78609,3.78728,3.78283,3.78666,6020000.0
2007-07-26 07:33:00,3.78222,3.78613,3.78154,3.78154,2640000.0
2007-07-26 07:34:00,3.78102,3.78565,3.77996,3.78112,6760000.0
2007-07-26 07:35:00,3.78234,3.78727,3.77762,3.78727,6010000.0
2007-07-26 07:36:00,3.78742,3.78742,3.78387,3.78387,4510000.0
2007-07-26 07:37:00,3.78589,3.78589,3.77857,3.77964,5260000.0
2007-07-26 07:38:00,3.78415,3.78678,3.7769,3.78542,6390000.0
2007-07-26 07:39:00,3.78756,3.78756,3.78592,3.7873,5260000.0
2007-07-26 07:40:00,3.77703,3.78827,3.77703,3.77829,4890000.0
2007-07-26 07:41:00,3.78278,3.78768,3.78278,3.78693,4890000.0
2007-07-26 07:42:00,3.78071,3.78968,3.78057,3.78668,4150000.0
2007-07-26 07:43:00,3.78735,3.78735,3.78178,3.78178,3010000.0
2007-07-26 07:44:00,3.78503,3.78729,3.77586,3.78729,16160000.0
2007-07-26 07:45:00,3.78123,3.78715,3.77732,3.78715,4520000.0
2007-07-26 07:46:00,3.78307,3.78746,3.77894,3.78451,7510000.0
2007-07-26 07:47:00,3.78448,3.78611,3.77272,3.78611,16900000.0
2007-07-26 07:48:00,3.77984,3.78915,3.7769,3.78789,7140000.0
2007-07-26 07:49:00,3.78166,3.78669,3.77865,3.78639,4510000.0
2007-07-26 07:50:00,3.78802,3.78802,3.78264,3.78264,3760000.0
2007-07-26 07:51:00,3.7844,3.78837,3.77586,3.78603,6750000.0
2007-07-26 07:52:00,3.78606,3.78606,3.77574,3.78452,5250000.0
2007-07-26 07:53:00,3.78287,3.7885,3.78215,3.7832,7510000.0
2007-07-26 07:54:00,3.78251,3.7873,3.77838,3.78579,3380000.0
2007-07-26 07:55:00,3.78537,3.78713,3.77705,3.7867,6770000.0
2007-07-26 07:56:00,3.77703,3.78723,3.77703,3.78667,4510000.0
2007-07-26 07:57:00,3.78577,3.78631,3.77847,3.78631,6390000.0
2007-07-26 07:58:00,3.78697,3.78823,3.77402,3.78024,6770000.0
2007-07-26 07:59:00,3.7893,3.79027,3.78073,3.78786,4510000.0
2007-07-26 08:00:00,3.78447,3.78944,3.78123,3.78944,7140000.0
2007-07-26 08:01:00,3.78306,3.78948,3.77945,3.78841,5640000.0
2007-07-26 08:02:00,3.78302,3.78679,3.77313,3.78582,6770000.0
2007-07-26 08:03:00,3.78623,3.7886,3.78058,3.78767,5630000.0
2007-07-26 08:04:00,3.78451,3.7901,3.77715,3.77715,5260000.0
2007-07-26 08:05:00,3.78441,3.78838,3.7825,3.78323,5630000.0
2007-07-26 08:06:00,3.78143,3.78683,3.78143,3.78316,4880000.0
2007-07-26 08:07:00,3.78184,3.78865,3.78026,3.78752,4880000.0
2007-07-26 08:08:00,3.78252,3.78744,3.77803,3.77803,4880000.0
2007-07-26 08:09:00,3.78645,3.78685,3.77771,3.78156,4510000.0
2007-07-26 08:10:00,3.77826,3.78345,3.77398,3.77497,4520000.0
2007-07-26 08:11:00,3.7854,3.78819,3.78087,3.78553,4890000.0
2007-07-26 08:12:00,3.78339,3.79251,3.78339,3.78719,6390000.0
2007-07-26 08:13:00,3.78643,3.79192,3.78126,3.78771,7140000.0
2007-07-26 08:14:00,3.78652,3.78852,3.77712,3.77712,16520000.0
2007-07-26 08:15:00,3.78675,3.78675,3.78088,3.78404,6760000.0
2007-07-26 08:16:00,3.77807,3.78837,3.77807,3.78375,4140000.0
2007-07-26 08:17:00,3.78742,3.7883,3.78266,3.78289,3390000.0
2007-07-26 08:18:00,3.78781,3.78874,3.78131,3.78852,4530000.0
2007-07-26 08:19:00,3.78643,3.7896,3.78051,3.78414,6010000.0
2007-07-26 08:20:00,3.77931,3.78789,3.77931,3.78768,7130000.0
2007-07-26 08:21:00,3.78121,3.79138,3.78121,3.78956,4520000.0
2007-07-26 08:22:00,3.77951,3.7903,3.77951,3.7879,5260000.0
2007-07-26 08:23:00,3.78019,3.78845,3.77913,3.78768,4140000.0
2007-07-26 08:24:00,3.7863,3.79018,3.78267,3.78674,7510000.0
2007-07-26 08:25:00,3.782,3.78711,3.78172,3.78536,6010000.0
2007-07-26 08:26:00,3.77944,3.78891,3.77626,3.77626,7880000.0
2007-07-26 08:27:00,3.78186,3.78724,3.78186,3.7861,4880000.0
2007-07-26 08:28:00,3.78805,3.78899,3.78258,3.7874,4510000.0
2007-07-26 08:29:00,3.78652,3.78652,3.78652,3.78652,380000.0
2007-07-26 08:30:00,3.78247,3.78908,3.78104,3.78104,4500000.0
2007-07-26 08:31:00,3.78667,3.78667,3.78168,3.78508,4140000.0
2007-07-26 08:32:00,3.7877,3.7877,3.77792,3.78657,6760000.0
2007-07-26 08:33:00,3.78671,3.78671,3.7755,3.78125,6770000.0
2007-07-26 08:34:00,3.78667,3.78778,3.77831,3.78284,6380000.0
2007-07-26 08:35:00,3.78662,3.78662,3.77903,3.78227,4890000.0
2007-07-26 08:36:00,3.78151,3.78657,3.77989,3.7855,4510000.0
2007-07-26 08:37:00,3.78515,3.78985,3.77624,3.78682,9380000.0
2007-07-26 08:38:00,3.78831,3.78831,3.77967,3.78793,5630000.0
2007-07-26 08:39:00,3.78506,3.78897,3.77943,3.77943,7140000.0
2007-07-26 08:40:00,3.79075,3.79075,3.78378,3.78584,5260000.0
2007-07-26 08:41:00,3.7895,3.7895,3.78,3.78231,4510000.0
2007-07-26 08:42:00,3.79094,3.79094,3.78304,3.7839,5260000.0
2007-07-26 08:43:00,3.78963,3.79008,3.77913,3.78704,5260000.0
2007-07-26 08:44:00,3.7843,3.79024,3.78015,3.79024,5640000.0
2007-07-26 08:45:00,3.78917,3.78958,3.78571,3.78571,4880000.0
2007-07-26 08:46:00,3.78495,3.78956,3.78495,3.78891,3010000.0
2007-07-26 08:47:00,3.78659,3.789,3.78303,3.789,4880000.0
2007-07-26 08:48:00,3.78887,3.78887,3.78056,3.78588,4890000.0
2007-07-26 08:49:00,3.78164,3.78825,3.77886,3.78512,5270000.0
2007-07-26 08:50:00,3.78886,3.78944,3.78207,3.78944,6770000.0
2007-07-26 08:51:00,3.78276,3.78879,3.77912,3.78879,6760000.0
2007-07-26 08:52:00,3.78737,3.79003,3.78101,3.79003,4880000.0
2007-07-26 08:53:00,3.78804,3.78923,3.78083,3.78923,5260000.0
2007-07-26 08:54:00,3.7888,3.79056,3.78031,3.79056,4510000.0
2007-07-26 08:55:00,3.78873,3.79035,3.77877,3.79035,4500000.0
2007-07-26 08:56:00,3.79065,3.79082,3.78436,3.79009,4520000.0
2007-07-26 08:57:00,3.7866,3.79,3.78476,3.79,4880000.0
2007-07-26 08:58:00,3.78731,3.79162,3.78554,3.78964,5630000.0
2007-07-26 08:59:00,3.78505,3.78952,3.77601,3.78952,9030000.0
2007-07-26 09:00:00,3.78499,3.79044,3.78347,3.78586,6390000.0
2007-07-26 09:01:00,3.78787,3.79037,3.77861,3.78841,7510000.0
2007-07-26 09:02:00,3.78447,3.79024,3.78127,3.79024,4510000.0
2007-07-26 09:03:00,3.78892,3.79311,3.78521,3.78704,4890000.0
2007-07-26 09:04:00,3.78774,3.79241,3.78293,3.78293,5260000.0
2007-07-26 09:05:00,3.78866,3.79122,3.78446,3.78959,9020000.0
2007-07-26 09:06:00,3.78164,3.79067,3.77998,3.78787,8640000.0
2007-07-26 09:07:00,3.791,3.79153,3.78067,3.78636,7510000.0
2007-07-26 09:08:00,3.77965,3.79049,3.77965,3.78605,4510000.0
2007-07-26 09:09:00,3.78279,3.79162,3.7798,3.78509,6390000.0
2007-07-26 09:10:00,3.78998,3.79332,3.78416,3.78673,6380000.0
2007-07-26 09:11:00,3.78686,3.79435,3.7828,3.78915,5280000.0
2007-07-26 09:12:00,3.79523,3.79598,3.78634,3.79288,6010000.0
2007-07-26 09:13:00,3.79354,3.79354,3.78238,3.78831,7510000.0
2007-07-26 09:14:00,3.79494,3.79494,3.78164,3.78866,6400000.0
2007-07-26 09:15:00,3.79496,3.79547,3.78553,3.79372,4890000.0
2007-07-26 09:16:00,3.79018,3.7933,3.7869,3.7933,4140000.0
2007-07-26 09:17:00,3.78407,3.79229,3.78407,3.79091,3010000.0
2007-07-26 09:18:00,3.78938,3.79276,3.78169,3.79117,4510000.0
2007-07-26 09:19:00,3.78462,3.79387,3.78389,3.78389,4140000.0
2007-07-26 09:20:00,3.79319,3.79406,3.78258,3.79406,5660000.0
2007-07-26 09:21:00,3.7955,3.79576,3.78876,3.78876,5260000.0
2007-07-26 09:22:00,3.78729,3.79458,3.78314,3.78452,11640000.0
2007-07-26 09:23:00,3.79072,3.79509,3.78544,3.79065,7130000.0
2007-07-26 09:24:00,3.79421,3.79421,3.78755,3.78755,8280000.0
2007-07-26 09:25:00,3.79211,3.79378,3.78298,3.78298,5260000.0
2007-07-26 09:26:00,3.7911,3.79283,3.78193,3.78764,7880000.0
2007-07-26 09:27:00,3.78303,3.7937,3.78303,3.79219,5630000.0
2007-07-26 09:28:00,3.78839,3.79248,3.7875,3.79066,5260000.0
2007-07-26 09:29:00,3.78936,3.79315,3.78508,3.79162,6020000.0
2007-07-26 09:30:00,3.78849,3.79297,3.78153,3.79297,7510000.0
2007-07-26 09:31:00,3.7905,3.79075,3.78519,3.79075,4880000.0
2007-07-26 09:32:00,3.78809,3.79124,3.78458,3.78458,4140000.0
2007-07-26 09:33:00,3.78779,3.79363,3.78294,3.79039,9030000.0
2007-07-26 09:34:00,3.78466,3.79078,3.78209,3.78604,6770000.0
2007-07-26 09:35:00,3.78876,3.78885,3.78006,3.78813,6380000.0
2007-07-26 09:36:00,3.78636,3.79133,3.78476,3.78994,4880000.0
2007-07-26 09:37:00,3.78974,3.79071,3.78264,3.79071,5650000.0
2007-07-26 09:38:00,3.7922,3.7922,3.78158,3.78158,6020000.0
2007-07-26 09:39:00,3.7843,3.78988,3.7843,3.7846,3770000.0
2007-07-26 09:40:00,3.78355,3.78854,3.77919,3.78496,6020000.0
2007-07-26 09:41:00,3.79057,3.79057,3.78395,3.78651,4140000.0
2007-07-26 09:42:00,3.78755,3.78963,3.78351,3.78963,2660000.0
2007-07-26 09:43:00,3.78531,3.78774,3.77961,3.78769,4880000.0
2007-07-26 09:44:00,3.78953,3.79016,3.77863,3.78394,7520000.0
2007-07-26 09:45:00,3.7887,3.78973,3.78014,3.78973,10150000.0
2007-07-26 09:46:00,3.78452,3.79104,3.78452,3.79071,4140000.0
2007-07-26 09:47:00,3.78724,3.79212,3.78278,3.79158,8670000.0
2007-07-26 09:48:00,3.78725,3.78953,3.78282,3.78908,4880000.0
2007-07-26 09:49:00,3.79157,3.79157,3.78241,3.79154,5630000.0
2007-07-26 09:50:00,3.79272,3.79272,3.78676,3.79239,5260000.0
2007-07-26 09:51:00,3.79167,3.79167,3.78221,3.78591,7510000.0
2007-07-26 09:52:00,3.78413,3.79457,3.78413,3.78894,4890000.0
2007-07-26 09:53:00,3.79082,3.79357,3.78444,3.78795,6030000.0
2007-07-26 09:54:00,3.79252,3.7939,3.78303,3.79154,9400000.0
2007-07-26 09:55:00,3.78699,3.79475,3.78481,3.79276,6020000.0
2007-07-26 09:56:00,3.78186,3.79391,3.78001,3.79391,4890000.0
2007-07-26 09:57:00,3.79181,3.79246,3.78346,3.79122,10520000.0
2007-07-26 09:58:00,3.78458,3.79182,3.78458,3.79178,4140000.0
2007-07-26 09:59:00,3.78811,3.79318,3.78235,3.79304,14270000.0
2007-07-26 10:00:00,3.79172,3.79379,3.78323,3.79177,10900000.0
2007-07-26 10:01:00,3.7924,3.79488,3.78537,3.78537,9020000.0
2007-07-26 10:02:00,3.78956,3.79259,3.78361,3.78825,8650000.0
2007-07-26 10:03:00,3.78903,3.79449,3.78405,3.79157,6760000.0
2007-07-26 10:04:00,3.79441,3.79449,3.78138,3.79108,8640000.0
2007-07-26 10:05:00,3.79555,3.79648,3.78638,3.79163,4900000.0
2007-07-26 10:06:00,3.79435,3.79536,3.7878,3.79536,6750000.0
2007-07-26 10:07:00,3.79471,3.79752,3.7906,3.79568,7130000.0
2007-07-26 10:08:00,3.79062,3.79443,3.78559,3.78636,7510000.0
2007-07-26 10:09:00,3.79103,3.79408,3.78483,3.78483,7140000.0
2007-07-26 10:10:00,3.79519,3.79607,3.7903,3.79455,4510000.0
2007-07-26 10:11:00,3.78808,3.79593,3.78808,3.7954,4510000.0
2007-07-26 10:12:00,3.79456,3.79618,3.79005,3.79165,6400000.0
2007-07-26 10:13:00,3.79673,3.79693,3.78926,3.78926,4890000.0
2007-07-26 10:14:00,3.79353,3.79353,3.78274,3.79051,8270000.0
2007-07-26 10:15:00,3.7911,3.79593,3.78789,3.79498,4880000.0
2007-07-26 10:16:00,3.78858,3.7934,3.78277,3.78825,12790000.0
2007-07-26 10:17:00,3.79022,3.79492,3.78412,3.7847,11280000.0
2007-07-26 10:18:00,3.79075,3.79639,3.78615,3.79359,6010000.0
2007-07-26 10:19:00,3.78308,3.79569,3.78308,3.79125,11260000.0
2007-07-26 10:20:00,3.7906,3.79532,3.78422,3.79258,7900000.0
2007-07-26 10:21:00,3.797,3.79962,3.78665,3.7904,14280000.0
2007-07-26 10:22:00,3.78814,3.79302,3.78243,3.78722,5280000.0
2007-07-26 10:23:00,3.7887,3.79567,3.7871,3.78874,3770000.0
2007-07-26 10:24:00,3.79499,3.79684,3.78754,3.79596,9770000.0
2007-07-26 10:25:00,3.79188,3.79617,3.78768,3.78768,4510000.0
2007-07-26 10:26:00,3.79655,3.79925,3.7887,3.79449,11280000.0
2007-07-26 10:27:00,3.79746,3.79746,3.79117,3.79296,6030000.0
2007-07-26 10:28:00,3.78784,3.79731,3.78784,3.79523,6770000.0
2007-07-26 10:29:00,3.78821,3.79643,3.78522,3.79643,5640000.0
2007-07-26 10:30:00,3.7961,3.79794,3.78492,3.79592,7140000.0
2007-07-26 10:31:00,3.79612,3.79615,3.78706,3.79418,5660000.0
2007-07-26 10:32:00,3.79445,3.80112,3.79406,3.7995,8270000.0
2007-07-26 10:33:00,3.79792,3.80005,3.79344,3.80005,4900000.0
2007-07-26 10:34:00,3.78801,3.80012,3.78801,3.79324,6400000.0
2007-07-26 10:35:00,3.79804,3.79979,3.79111,3.79492,9780000.0
2007-07-26 10:36:00,3.79908,3.79918,3.79316,3.79852,5260000.0
2007-07-26 10:37:00,3.79765,3.80002,3.7871,3.79327,12020000.0
2007-07-26 10:38:00,3.79539,3.79917,3.78459,3.79591,6760000.0
2007-07-26 10:39:00,3.79668,3.79975,3.79114,3.79875,4510000.0
2007-07-26 10:40:00,3.79962,3.79962,3.78877,3.78877,4520000.0
2007-07-26 10:41:00,3.79015,3.80019,3.79015,3.79877,4510000.0
2007-07-26 10:42:00,3.79249,3.7994,3.79249,3.79868,6380000.0
2007-07-26 10:43:00,3.79762,3.79767,3.79037,3.79224,7140000.0
2007-07-26 10:44:00,3.79495,3.79842,3.78983,3.7983,11270000.0
2007-07-26 10:45:00,3.79581,3.80285,3.7946,3.79689,11650000.0
2007-07-26 10:46:00,3.79682,3.79913,3.79192,3.7988,5630000.0
2007-07-26 10:47:00,3.7963,3.80006,3.7919,3.79944,4900000.0
2007-07-26 10:48:00,3.79267,3.80071,3.79118,3.79224,6390000.0
2007-07-26 10:49:00,3.80092,3.80185,3.7893,3.79714,5260000.0
2007-07-26 10:50:00,3.79793,3.80261,3.78823,3.80195,7900000.0
2007-07-26 10:51:00,3.80191,3.80295,3.78823,3.79297,6380000.0
2007-07-26 10:52:00,3.80158,3.80312,3.79492,3.80034,8270000.0
2007-07-26 10:53:00,3.79479,3.80474,3.79168,3.79948,6400000.0
2007-07-26 10:54:00,3.79886,3.80338,3.79666,3.79666,5260000.0
2007-07-26 10:55:00,3.79517,3.79883,3.78865,3.79361,6380000.0
2007-07-26 10:56:00,3.79857,3.80236,3.7941,3.79416,4880000.0
2007-07-26 10:57:00,3.79994,3.80594,3.79481,3.79481,5640000.0
2007-07-26 10:58:00,3.80038,3.8031,3.79303,3.802,6770000.0
2007-07-26 10:59:00,3.79368,3.80455,3.79368,3.80218,8260000.0
2007-07-26 11:00:00,3.80213,3.80685,3.79347,3.8038,9030000.0
2007-07-26 11:01:00,3.80288,3.80409,3.79904,3.79904,7130000.0
2007-07-26 11:02:00,3.79448,3.80501,3.79448,3.79948,4880000.0
2007-07-26 11:03:00,3.79613,3.80423,3.79613,3.79961,6380000.0
2007-07-26 11:04:00,3.80296,3.80296,3.79226,3.80275,6000000.0
2007-07-26 11:05:00,3.80088,3.80434,3.79387,3.79387,7130000.0
2007-07-26 11:06:00,3.79738,3.80311,3.79738,3.8026,5630000.0
2007-07-26 11:07:00,3.80089,3.80231,3.79261,3.7931,7140000.0
2007-07-26 11:08:00,3.80089,3.80287,3.79301,3.80271,7500000.0
2007-07-26 11:09:00,3.80192,3.80307,3.79761,3.80307,4510000.0
2007-07-26 11:10:00,3.80158,3.80329,3.79292,3.80227,8260000.0
2007-07-26 11:11:00,3.80074,3.80204,3.79088,3.79088,3770000.0
2007-07-26 11:12:00,3.79885,3.80382,3.79747,3.79798,6390000.0
2007-07-26 11:13:00,3.80277,3.80373,3.79405,3.79405,7140000.0
2007-07-26 11:14:00,3.79871,3.8022,3.79384,3.80064,6760000.0
2007-07-26 11:15:00,3.80267,3.80397,3.79315,3.79883,4520000.0
2007-07-26 11:16:00,3.80045,3.80103,3.79455,3.79455,4510000.0
2007-07-26 11:17:00,3.79912,3.80078,3.79097,3.79538,4520000.0
2007-07-26 11:18:00,3.80079,3.80091,3.78819,3.79526,6760000.0
2007-07-26 11:19:00,3.80186,3.80186,3.79136,3.8011,5630000.0
2007-07-26 11:20:00,3.79939,3.79987,3.79164,3.79641,7130000.0
2007-07-26 11:21:00,3.7975,3.79854,3.78853,3.79291,10890000.0
2007-07-26 11:22:00,3.79494,3.79974,3.79282,3.79334,5640000.0
2007-07-26 11:23:00,3.79128,3.80098,3.79128,3.80078,7880000.0
2007-07-26 11:24:00,3.79275,3.80579,3.79275,3.8016,12030000.0
2007-07-26 11:25:00,3.80161,3.80161,3.78763,3.79807,4520000.0
2007-07-26 11:26:00,3.79899,3.79899,3.7917,3.79576,6010000.0
2007-07-26 11:27:00,3.79573,3.79813,3.791,3.79706,4890000.0
2007-07-26 11:28:00,3.79272,3.79835,3.78931,3.79653,10160000.0
2007-07-26 11:29:00,3.79712,3.79715,3.78895,3.79635,6020000.0
2007-07-26 11:30:00,3.79345,3.79465,3.78766,3.79465,4890000.0
2007-07-26 11:31:00,3.79467,3.79643,3.79071,3.79591,6770000.0
2007-07-26 11:32:00,3.79426,3.79426,3.78232,3.79047,11650000.0
2007-07-26 11:33:00,3.7951,3.79613,3.78631,3.79587,5260000.0
2007-07-26 11:34:00,3.7958,3.79657,3.79065,3.79487,4510000.0
2007-07-26 11:35:00,3.78905,3.79383,3.78382,3.78563,6770000.0
2007-07-26 11:36:00,3.79706,3.79706,3.79429,3.79617,6390000.0
2007-07-26 11:37:00,3.79584,3.79584,3.78695,3.7935,3770000.0
2007-07-26 11:38:00,3.79084,3.79628,3.79016,3.79628,4900000.0
2007-07-26 11:39:00,3.79364,3.79364,3.78429,3.78756,6020000.0
2007-07-26 11:40:00,3.7955,3.7955,3.7914,3.79426,4150000.0
2007-07-26 11:41:00,3.79608,3.79678,3.78588,3.79081,9770000.0
2007-07-26 11:42:00,3.79317,3.79426,3.78708,3.79043,4880000.0
2007-07-26 11:43:00,3.79353,3.797,3.7912,3.79518,6390000.0
2007-07-26 11:44:00,3.78649,3.79487,3.78649,3.79301,4510000.0
2007-07-26 11:45:00,3.78993,3.79672,3.78215,3.79672,3770000.0
2007-07-26 11:46:00,3.79475,3.79648,3.78841,3.79495,5640000.0
2007-07-26 11:47:00,3.79433,3.7968,3.7883,3.7883,7520000.0
2007-07-26 11:48:00,3.79551,3.79647,3.7909,3.79647,6400000.0
2007-07-26 11:49:00,3.79113,3.79559,3.78377,3.7949,10530000.0
2007-07-26 11:50:00,3.79115,3.79676,3.78886,3.79099,7880000.0
2007-07-26 11:51:00,3.79518,3.79628,3.78695,3.79151,5650000.0
2007-07-26 11:52:00,3.79544,3.79749,3.79237,3.79553,4510000.0
2007-07-26 11:53:00,3.79193,3.79671,3.78517,3.79581,9020000.0
2007-07-26 11:54:00,3.79738,3.79879,3.79109,3.79186,5270000.0
2007-07-26 11:55:00,3.79521,3.79537,3.78596,3.79157,6010000.0
2007-07-26 11:56:00,3.79625,3.79632,3.79141,3.79141,4520000.0
2007-07-26 11:57:00,3.7952,3.7952,3.78917,3.79008,4520000.0
2007-07-26 11:58:00,3.79075,3.79647,3.78431,3.79239,7540000.0
2007-07-26 11:59:00,3.7959,3.7959,3.79035,3.79587,4890000.0
2007-07-26 12:00:00,3.79571,3.79571,3.7887,3.79208,11630000.0
2007-07-26 12:01:00,3.79386,3.79478,3.79037,3.79203,7510000.0
2007-07-26 12:02:00,3.79316,3.79441,3.78747,3.78926,5630000.0
2007-07-26 12:03:00,3.79377,3.79495,3.78838,3.79463,4890000.0
2007-07-26 12:04:00,3.79441,3.79638,3.78789,3.79568,3770000.0
2007-07-26 12:05:00,3.78846,3.79525,3.78765,3.79163,7880000.0
2007-07-26 12:06:00,3.79295,3.796,3.78714,3.78928,7140000.0
2007-07-26 12:07:00,3.79555,3.79555,3.78466,3.79202,6010000.0
2007-07-26 12:08:00,3.79357,3.79514,3.78905,3.79058,7140000.0
2007-07-26 12:09:00,3.79566,3.79695,3.78838,3.79695,6000000.0
2007-07-26 12:10:00,3.79037,3.7953,3.78512,3.78978,4140000.0
2007-07-26 12:11:00,3.79416,3.7957,3.78973,3.79082,6760000.0
2007-07-26 12:12:00,3.79143,3.7959,3.78553,3.78553,6390000.0
2007-07-26 12:13:00,3.79642,3.79701,3.78603,3.79602,4510000.0
2007-07-26 12:14:00,3.79597,3.79597,3.78521,3.79223,4140000.0
2007-07-26 12:15:00,3.79515,3.79819,3.78694,3.7953,7140000.0
2007-07-26 12:16:00,3.79525,3.7963,3.78609,3.78609,4520000.0
2007-07-26 12:17:00,3.78876,3.79721,3.78876,3.79276,5260000.0
2007-07-26 12:18:00,3.79874,3.79874,3.78474,3.79327,9380000.0
2007-07-26 12:19:00,3.79591,3.79821,3.78846,3.79598,6760000.0
2007-07-26 12:20:00,3.79779,3.79779,3.79293,3.79685,5630000.0
2007-07-26 12:21:00,3.79538,3.79538,3.78581,3.78789,7130000.0
2007-07-26 12:22:00,3.78861,3.799,3.78861,3.7957,5260000.0
2007-07-26 12:23:00,3.7968,3.79723,3.78735,3.79341,6760000.0
2007-07-26 12:24:00,3.79151,3.79732,3.79151,3.79213,7130000.0
2007-07-26 12:25:00,3.79492,3.7975,3.79003,3.79509,7510000.0
2007-07-26 12:26:00,3.79618,3.79733,3.79004,3.79733,4880000.0
2007-07-26 12:27:00,3.7938,3.79475,3.78636,3.79418,4880000.0
2007-07-26 12:28:00,3.78688,3.79648,3.78599,3.79294,7140000.0
2007-07-26 12:29:00,3.78861,3.79861,3.78861,3.79786,7900000.0
2007-07-26 12:30:00,3.78464,3.79658,3.78428,3.79282,3780000.0
2007-07-26 12:31:00,3.79575,3.79579,3.79049,3.79285,4510000.0
2007-07-26 12:32:00,3.79461,3.79872,3.7861,3.79368,7920000.0
2007-07-26 12:33:00,3.79728,3.80423,3.79176,3.80139,6390000.0
2007-07-26 12:34:00,3.7911,3.79989,3.7911,3.79989,4510000.0
2007-07-26 12:35:00,3.79463,3.79844,3.78433,3.79425,5650000.0
2007-07-26 12:36:00,3.79874,3.79891,3.78732,3.79891,7510000.0
2007-07-26 12:37:00,3.79941,3.79941,3.79326,3.79459,4880000.0
2007-07-26 12:38:00,3.79581,3.7999,3.78444,3.79164,8270000.0
2007-07-26 12:39:00,3.79328,3.79803,3.78631,3.79664,5260000.0
2007-07-26 12:40:00,3.78808,3.79896,3.78808,3.79392,4140000.0
2007-07-26 12:41:00,3.79707,3.80064,3.79023,3.79926,6390000.0
2007-07-26 12:42:00,3.79932,3.80021,3.79111,3.79802,8650000.0
2007-07-26 12:43:00,3.79942,3.80124,3.79121,3.7953,4520000.0
2007-07-26 12:44:00,3.79831,3.7996,3.79321,3.79321,4510000.0
2007-07-26 12:45:00,3.79777,3.80189,3.79107,3.80052,13900000.0
2007-07-26 12:46:00,3.79277,3.79854,3.78703,3.79854,4140000.0
2007-07-26 12:47:00,3.79879,3.80003,3.79501,3.79501,4890000.0
2007-07-26 12:48:00,3.79755,3.79996,3.78998,3.78998,4890000.0
2007-07-26 12:49:00,3.79869,3.80006,3.78909,3.80006,8630000.0
2007-07-26 12:50:00,3.79106,3.8005,3.79106,3.7993,6760000.0
2007-07-26 12:51:00,3.79244,3.79762,3.7922,3.79762,5630000.0
2007-07-26 12:52:00,3.79979,3.79979,3.79025,3.79025,4890000.0
2007-07-26 12:53:00,3.79898,3.79898,3.78839,3.7957,7150000.0
2007-07-26 12:54:00,3.79997,3.80017,3.78913,3.79275,5630000.0
2007-07-26 12:55:00,3.79947,3.80431,3.79281,3.79702,9390000.0
2007-07-26 12:56:00,3.7977,3.79832,3.78777,3.78798,5640000.0
2007-07-26 12:57:00,3.79888,3.79923,3.78815,3.79309,6770000.0
2007-07-26 12:58:00,3.80087,3.80127,3.79258,3.79782,8260000.0
2007-07-26 12:59:00,3.79551,3.8002,3.79364,3.79952,8660000.0
2007-07-26 13:00:00,3.7901,3.80106,3.78942,3.79833,10540000.0
2007-07-26 13:01:00,3.7899,3.80005,3.78884,3.79072,4520000.0
2007-07-26 13:02:00,3.79911,3.80089,3.79088,3.79493,6760000.0
2007-07-26 13:03:00,3.79031,3.79923,3.78987,3.79069,5270000.0
2007-07-26 13:04:00,3.7971,3.79989,3.79099,3.79871,7130000.0
2007-07-26 13:05:00,3.80037,3.80263,3.79509,3.79587,6020000.0
2007-07-26 13:06:00,3.80074,3.80074,3.79015,3.79664,7510000.0
2007-07-26 13:07:00,3.79048,3.79929,3.78915,3.79929,4520000.0
2007-07-26 13:08:00,3.79675,3.80193,3.79593,3.79593,5630000.0
2007-07-26 13:09:00,3.79928,3.80251,3.79472,3.79649,9390000.0
2007-07-26 13:10:00,3.79749,3.80223,3.79672,3.80223,6390000.0
2007-07-26 13:11:00,3.79933,3.80147,3.79345,3.80015,5260000.0
2007-07-26 13:12:00,3.80069,3.80285,3.79135,3.80124,7140000.0
2007-07-26 13:13:00,3.7976,3.8049,3.79404,3.80122,6010000.0
2007-07-26 13:14:00,3.80262,3.80262,3.78989,3.79951,7510000.0
2007-07-26 13:15:00,3.80037,3.80255,3.79093,3.80027,8270000.0
2007-07-26 13:16:00,3.80086,3.80144,3.79291,3.80044,6020000.0
2007-07-26 13:17:00,3.79691,3.80133,3.79086,3.80036,6400000.0
2007-07-26 13:18:00,3.80125,3.80401,3.79446,3.79853,3770000.0
2007-07-26 13:19:00,3.79723,3.80255,3.79723,3.79826,4510000.0
2007-07-26 13:20:00,3.79604,3.80406,3.79604,3.80369,4890000.0
2007-07-26 13:21:00,3.80359,3.80569,3.79773,3.80569,6390000.0
2007-07-26 13:22:00,3.79996,3.80545,3.79996,3.8026,3400000.0
2007-07-26 13:23:00,3.80573,3.80672,3.79661,3.80574,6760000.0
2007-07-26 13:24:00,3.80793,3.80793,3.79654,3.80633,5260000.0
2007-07-26 13:25:00,3.80717,3.80717,3.80207,3.80207,3770000.0
2007-07-26 13:26:00,3.80941,3.80941,3.80368,3.80411,3380000.0
2007-07-26 13:27:00,3.80854,3.80854,3.79759,3.7991,7150000.0
2007-07-26 13:28:00,3.80803,3.80803,3.80092,3.80093,6390000.0
2007-07-26 13:29:00,3.80838,3.8086,3.80126,3.8078,7520000.0
2007-07-26 13:30:00,3.80904,3.80904,3.80142,3.80622,4510000.0
2007-07-26 13:31:00,3.80526,3.8099,3.80232,3.80232,6400000.0
2007-07-26 13:32:00,3.8057,3.80661,3.79681,3.80577,5640000.0
2007-07-26 13:33:00,3.80027,3.80476,3.79942,3.79942,6000000.0
2007-07-26 13:34:00,3.79593,3.80583,3.79583,3.79583,9410000.0
2007-07-26 13:35:00,3.80252,3.80346,3.79276,3.79831,9020000.0
2007-07-26 13:36:00,3.80083,3.80455,3.79947,3.79947,7510000.0
2007-07-26 13:37:00,3.79265,3.80482,3.79265,3.80181,6400000.0
2007-07-26 13:38:00,3.80582,3.80582,3.79762,3.80134,4530000.0
2007-07-26 13:39:00,3.79715,3.80609,3.79715,3.79815,4880000.0
2007-07-26 13:40:00,3.80525,3.80571,3.79986,3.80571,4520000.0
2007-07-26 13:41:00,3.80435,3.80582,3.79658,3.8015,6010000.0
2007-07-26 13:42:00,3.80533,3.80596,3.79624,3.80501,6380000.0
2007-07-26 13:43:00,3.80446,3.80516,3.79487,3.80516,6390000.0
2007-07-26 13:44:00,3.80356,3.8063,3.80042,3.80364,10510000.0
2007-07-26 13:45:00,3.80437,3.80607,3.79616,3.80554,4510000.0
2007-07-26 13:46:00,3.80631,3.80631,3.79697,3.80158,6760000.0
2007-07-26 13:47:00,3.80577,3.80596,3.79489,3.79918,7130000.0
2007-07-26 13:48:00,3.79991,3.80483,3.79502,3.80333,6770000.0
2007-07-26 13:49:00,3.80025,3.80572,3.79526,3.80473,6020000.0
2007-07-26 13:50:00,3.79803,3.80562,3.79682,3.79978,4890000.0
2007-07-26 13:51:00,3.80438,3.80438,3.79395,3.79464,5260000.0
2007-07-26 13:52:00,3.80399,3.8046,3.79508,3.80408,6020000.0
2007-07-26 13:53:00,3.79908,3.80303,3.79337,3.80147,9390000.0
2007-07-26 13:54:00,3.80427,3.80574,3.79631,3.79827,5630000.0
2007-07-26 13:55:00,3.79405,3.80525,3.79405,3.80525,4880000.0
2007-07-26 13:56:00,3.80562,3.80652,3.79558,3.8055,12030000.0
2007-07-26 13:57:00,3.80272,3.80525,3.79531,3.80052,6760000.0
2007-07-26 13:58:00,3.80422,3.80422,3.79385,3.79792,5250000.0
2007-07-26 13:59:00,3.8043,3.80506,3.79424,3.80195,11270000.0
2007-07-26 14:00:00,3.80094,3.8032,3.79562,3.80047,7140000.0
2007-07-26 14:01:00,3.80333,3.80382,3.79529,3.79654,6000000.0
2007-07-26 14:02:00,3.79831,3.80302,3.79377,3.79888,6380000.0
2007-07-26 14:03:00,3.80284,3.80284,3.79641,3.80194,4510000.0
2007-07-26 14:04:00,3.79727,3.80231,3.79722,3.80224,6760000.0
2007-07-26 14:05:00,3.79435,3.80599,3.79252,3.80033,13530000.0
2007-07-26 14:06:00,3.79384,3.80222,3.79246,3.7945,9020000.0
2007-07-26 14:07:00,3.79536,3.80171,3.79406,3.7957,5640000.0
2007-07-26 14:08:00,3.79669,3.80055,3.79282,3.80055,4880000.0
2007-07-26 14:09:00,3.80052,3.80093,3.7928,3.80093,6770000.0
2007-07-26 14:10:00,3.80098,3.80134,3.79449,3.79449,5260000.0
2007-07-26 14:11:00,3.8028,3.804,3.79242,3.79526,6380000.0
2007-07-26 14:12:00,3.79573,3.80218,3.79426,3.80059,6010000.0
2007-07-26 14:13:00,3.80175,3.80215,3.79132,3.79543,8280000.0
2007-07-26 14:14:00,3.80346,3.80346,3.79496,3.79845,7140000.0
2007-07-26 14:15:00,3.79872,3.80528,3.79273,3.80286,10130000.0
2007-07-26 14:16:00,3.80318,3.80318,3.79316,3.79679,6010000.0
2007-07-26 14:17:00,3.8023,3.8023,3.7923,3.79902,6010000.0
2007-07-26 14:18:00,3.79114,3.80255,3.79114,3.80176,5270000.0
2007-07-26 14:19:00,3.80298,3.80354,3.79293,3.79293,6390000.0
2007-07-26 14:20:00,3.79543,3.80239,3.79543,3.80233,3770000.0
2007-07-26 14:21:00,3.79729,3.80426,3.79357,3.7986,6400000.0
2007-07-26 14:22:00,3.80176,3.80176,3.7895,3.80077,6390000.0
2007-07-26 14:23:00,3.80151,3.80151,3.79049,3.79637,6390000.0
2007-07-26 14:24:00,3.80193,3.80542,3.79454,3.80063,5630000.0
2007-07-26 14:25:00,3.79583,3.80157,3.79316,3.79759,7510000.0
2007-07-26 14:26:00,3.79674,3.80216,3.79123,3.79715,9790000.0
2007-07-26 14:27:00,3.79975,3.80234,3.79727,3.80234,5630000.0
2007-07-26 14:28:00,3.80036,3.80215,3.79567,3.80215,4880000.0
2007-07-26 14:29:00,3.80037,3.80225,3.79703,3.79703,7140000.0
2007-07-26 14:30:00,3.80275,3.80309,3.7975,3.80151,3770000.0
2007-07-26 14:31:00,3.80124,3.80138,3.79476,3.79844,7890000.0
2007-07-26 14:32:00,3.79778,3.80422,3.79711,3.80394,5270000.0
2007-07-26 14:33:00,3.80346,3.80548,3.79923,3.8044,5260000.0
2007-07-26 14:34:00,3.80507,3.80565,3.79559,3.80366,6010000.0
2007-07-26 14:35:00,3.80561,3.80588,3.79689,3.80406,6760000.0
2007-07-26 14:36:00,3.80165,3.80588,3.79751,3.80551,7500000.0
2007-07-26 14:37:00,3.80196,3.80519,3.7972,3.7972,6380000.0
2007-07-26 14:38:00,3.80446,3.80632,3.79692,3.80611,7510000.0
2007-07-26 14:39:00,3.80055,3.80383,3.79686,3.80344,4890000.0
2007-07-26 14:40:00,3.80509,3.80643,3.79636,3.80066,5650000.0
2007-07-26 14:41:00,3.80589,3.80859,3.79738,3.80602,6020000.0
2007-07-26 14:42:00,3.80391,3.80582,3.79625,3.80097,6000000.0
2007-07-26 14:43:00,3.80337,3.80614,3.7962,3.80189,4520000.0
2007-07-26 14:44:00,3.80166,3.80648,3.80166,3.80317,6770000.0
2007-07-26 14:45:00,3.80588,3.81094,3.79866,3.8052,9380000.0
2007-07-26 14:46:00,3.80795,3.80795,3.797,3.80658,6760000.0
2007-07-26 14:47:00,3.80383,3.80814,3.79897,3.80645,6030000.0
2007-07-26 14:48:00,3.80938,3.81077,3.80124,3.80725,4140000.0
2007-07-26 14:49:00,3.80787,3.81067,3.8051,3.806,4140000.0
2007-07-26 14:50:00,3.80842,3.80875,3.79507,3.8039,12420000.0
2007-07-26 14:51:00,3.8064,3.81316,3.80416,3.81144,5630000.0
2007-07-26 14:52:00,3.80607,3.81215,3.80607,3.80663,4140000.0
2007-07-26 14:53:00,3.79925,3.81073,3.79925,3.81073,3750000.0
2007-07-26 14:54:00,3.80958,3.81222,3.80165,3.80769,4890000.0
2007-07-26 14:55:00,3.81092,3.81352,3.80381,3.80913,4890000.0
2007-07-26 14:56:00,3.81249,3.81249,3.79849,3.80785,7900000.0
2007-07-26 14:57:00,3.81306,3.81424,3.79969,3.80816,5260000.0
2007-07-26 14:58:00,3.81609,3.81609,3.80147,3.81146,7890000.0
2007-07-26 14:59:00,3.81477,3.81585,3.80928,3.81386,8260000.0
2007-07-26 15:00:00,3.81164,3.81479,3.80198,3.80641,5260000.0
2007-07-26 15:01:00,3.81361,3.81444,3.80169,3.80796,7140000.0
2007-07-26 15:02:00,3.81225,3.81225,3.80298,3.80298,10140000.0
2007-07-26 15:03:00,3.80816,3.81352,3.80557,3.80879,6380000.0
2007-07-26 15:04:00,3.8095,3.81104,3.80848,3.80979,4510000.0
2007-07-26 15:05:00,3.81271,3.81271,3.80169,3.81051,5260000.0
2007-07-26 15:06:00,3.80945,3.8117,3.80316,3.8117,5640000.0
2007-07-26 15:07:00,3.81253,3.81288,3.80735,3.81228,5260000.0
2007-07-26 15:08:00,3.81131,3.81227,3.80709,3.80709,5640000.0
2007-07-26 15:09:00,3.80905,3.81297,3.80171,3.81236,4880000.0
2007-07-26 15:10:00,3.80257,3.81012,3.79918,3.80587,4510000.0
2007-07-26 15:11:00,3.80693,3.81269,3.80327,3.80327,5270000.0
2007-07-26 15:12:00,3.80937,3.81325,3.80579,3.80883,3030000.0
2007-07-26 15:13:00,3.80977,3.8107,3.79898,3.80906,4890000.0
2007-07-26 15:14:00,3.8079,3.81333,3.80249,3.8117,5260000.0
2007-07-26 15:15:00,3.81307,3.81606,3.80908,3.81438,6390000.0
2007-07-26 15:16:00,3.80693,3.81347,3.80693,3.81288,4530000.0
2007-07-26 15:17:00,3.81353,3.81423,3.80374,3.80892,8270000.0
2007-07-26 15:18:00,3.81343,3.81437,3.8054,3.81033,5640000.0
2007-07-26 15:19:00,3.81462,3.81491,3.80545,3.80545,4890000.0
2007-07-26 15:20:00,3.81269,3.81473,3.8039,3.80429,6030000.0
2007-07-26 15:21:00,3.8133,3.81402,3.80838,3.81014,5630000.0
2007-07-26 15:22:00,3.80906,3.81465,3.80566,3.80566,4890000.0
2007-07-26 15:23:00,3.81183,3.81445,3.80435,3.81233,4880000.0
2007-07-26 15:24:00,3.81441,3.81456,3.8084,3.81014,5260000.0
2007-07-26 15:25:00,3.81576,3.81576,3.80999,3.81019,4880000.0
2007-07-26 15:26:00,3.81546,3.81546,3.80527,3.80896,4140000.0
2007-07-26 15:27:00,3.81018,3.81524,3.80408,3.80408,7130000.0
2007-07-26 15:28:00,3.8104,3.81624,3.80856,3.81143,6010000.0
2007-07-26 15:29:00,3.81751,3.81972,3.80822,3.81772,16180000.0
2007-07-26 15:30:00,3.81194,3.81711,3.80807,3.81472,4890000.0
2007-07-26 15:31:00,3.81785,3.81873,3.80909,3.81725,5630000.0
2007-07-26 15:32:00,3.81817,3.81817,3.8057,3.81676,4510000.0
2007-07-26 15:33:00,3.80351,3.81829,3.80351,3.80855,8270000.0
2007-07-26 15:34:00,3.8142,3.81754,3.80678,3.81726,9400000.0
2007-07-26 15:35:00,3.81799,3.81903,3.80746,3.80746,8260000.0
2007-07-26 15:36:00,3.81173,3.82023,3.80895,3.8141,4890000.0
2007-07-26 15:37:00,3.81741,3.81741,3.80969,3.80969,4890000.0
2007-07-26 15:38:00,3.81369,3.81516,3.80894,3.81056,6760000.0
2007-07-26 15:39:00,3.81057,3.81359,3.80825,3.81278,5260000.0
2007-07-26 15:40:00,3.80527,3.815,3.8016,3.815,4880000.0
2007-07-26 15:41:00,3.81274,3.81384,3.80843,3.81224,5270000.0
2007-07-26 15:42:00,3.80796,3.81505,3.80796,3.81313,4510000.0
2007-07-26 15:43:00,3.81149,3.81297,3.80899,3.81031,4140000.0
2007-07-26 15:44:00,3.81351,3.81457,3.80657,3.8134,9400000.0
2007-07-26 15:45:00,3.81563,3.81912,3.80652,3.8155,5650000.0
2007-07-26 15:46:00,3.80958,3.81398,3.80728,3.81077,5250000.0
2007-07-26 15:47:00,3.81044,3.81846,3.81022,3.8166,6760000.0
2007-07-26 15:48:00,3.80536,3.81601,3.80536,3.81424,3770000.0
2007-07-26 15:49:00,3.81241,3.81563,3.81027,3.81285,5250000.0
2007-07-26 15:50:00,3.81145,3.81662,3.80945,3.80945,5630000.0
2007-07-26 15:51:00,3.81655,3.81655,3.80246,3.80808,4880000.0
2007-07-26 15:52:00,3.80835,3.81425,3.80341,3.80381,6000000.0
2007-07-26 15:53:00,3.80454,3.81389,3.80414,3.80414,4880000.0
2007-07-26 15:54:00,3.80692,3.81262,3.80672,3.81262,4890000.0
2007-07-26 15:55:00,3.81298,3.81298,3.80511,3.81147,5270000.0
2007-07-26 15:56:00,3.81237,3.81237,3.80713,3.8074,4140000.0
2007-07-26 15:57:00,3.81389,3.8151,3.80434,3.80982,7140000.0
2007-07-26 15:58:00,3.80989,3.81478,3.80471,3.80932,6030000.0
2007-07-26 15:59:00,3.81225,3.81296,3.80715,3.80834,4880000.0
2007-07-26 16:00:00,3.81295,3.81378,3.80743,3.81123,7520000.0
2007-07-26 16:01:00,3.809,3.81588,3.80855,3.81193,5640000.0
2007-07-26 16:02:00,3.81116,3.81589,3.80561,3.80561,5270000.0
2007-07-26 16:03:00,3.81129,3.81477,3.8095,3.80993,4880000.0
2007-07-26 16:04:00,3.80881,3.8127,3.80446,3.80849,5630000.0
2007-07-26 16:05:00,3.80684,3.81191,3.80406,3.81082,6390000.0
2007-07-26 16:06:00,3.80373,3.81303,3.80373,3.81216,7510000.0
2007-07-26 16:07:00,3.8123,3.81289,3.80591,3.81139,3770000.0
2007-07-26 16:08:00,3.80899,3.81228,3.80692,3.81226,4520000.0
2007-07-26 16:09:00,3.80676,3.81087,3.80046,3.80991,6010000.0
2007-07-26 16:10:00,3.80563,3.81326,3.80496,3.80943,5640000.0
2007-07-26 16:11:00,3.80694,3.80909,3.79839,3.8084,6390000.0
2007-07-26 16:12:00,3.80871,3.80872,3.80209,3.80209,5630000.0
2007-07-26 16:13:00,3.80394,3.81038,3.80185,3.80964,6770000.0
2007-07-26 16:14:00,3.80917,3.80917,3.80213,3.80213,4880000.0
2007-07-26 16:15:00,3.80041,3.80929,3.80041,3.80454,4890000.0
2007-07-26 16:16:00,3.80774,3.80865,3.80112,3.80117,7520000.0
2007-07-26 16:17:00,3.80162,3.80875,3.80162,3.80369,5250000.0
2007-07-26 16:18:00,3.79883,3.80872,3.79883,3.80578,6380000.0
2007-07-26 16:19:00,3.79866,3.80779,3.79866,3.80211,4510000.0
2007-07-26 16:20:00,3.80333,3.80505,3.79246,3.79791,4880000.0
2007-07-26 16:21:00,3.80805,3.80805,3.80044,3.80631,5260000.0
2007-07-26 16:22:00,3.80695,3.81163,3.80496,3.80803,6760000.0
2007-07-26 16:23:00,3.80236,3.80909,3.7962,3.80552,7520000.0
2007-07-26 16:24:00,3.8075,3.81095,3.80398,3.80894,6380000.0
2007-07-26 16:25:00,3.80408,3.80857,3.80156,3.80857,4140000.0
2007-07-26 16:26:00,3.80774,3.80981,3.80296,3.80941,4530000.0
2007-07-26 16:27:00,3.80786,3.81174,3.80148,3.80989,8250000.0
2007-07-26 16:28:00,3.80969,3.80969,3.79881,3.79881,4510000.0
2007-07-26 16:29:00,3.79818,3.80827,3.79818,3.80678,6010000.0
2007-07-26 16:30:00,3.80423,3.8081,3.80058,3.80058,11260000.0
2007-07-26 16:31:00,3.8062,3.80621,3.79715,3.8025,7500000.0
2007-07-26 16:32:00,3.80726,3.80726,3.8004,3.80671,6390000.0
2007-07-26 16:33:00,3.80616,3.80657,3.8014,3.80268,4510000.0
2007-07-26 16:34:00,3.80661,3.80723,3.79897,3.8006,4900000.0
2007-07-26 16:35:00,3.79869,3.8047,3.7949,3.7985,4880000.0
2007-07-26 16:36:00,3.80254,3.80445,3.7965,3.80311,4510000.0
2007-07-26 16:37:00,3.80423,3.80504,3.80142,3.80324,7130000.0
2007-07-26 16:38:00,3.80227,3.80444,3.79336,3.80433,7510000.0
2007-07-26 16:39:00,3.80507,3.80507,3.79467,3.79467,4880000.0
2007-07-26 16:40:00,3.80365,3.80365,3.79632,3.79886,4510000.0
2007-07-26 16:41:00,3.80345,3.80465,3.79432,3.80308,4880000.0
2007-07-26 16:42:00,3.79765,3.80449,3.79738,3.80301,4880000.0
2007-07-26 16:43:00,3.80143,3.80481,3.79585,3.79765,4520000.0
2007-07-26 16:44:00,3.80437,3.80533,3.79908,3.80029,5260000.0
2007-07-26 16:45:00,3.80353,3.80414,3.79307,3.80097,10540000.0
2007-07-26 16:46:00,3.80516,3.80516,3.8002,3.80366,5260000.0
2007-07-26 16:47:00,3.8067,3.807,3.79562,3.80474,6400000.0
2007-07-26 16:48:00,3.8045,3.80488,3.79509,3.80464,6400000.0
2007-07-26 16:49:00,3.80161,3.80567,3.79455,3.79984,5270000.0
2007-07-26 16:50:00,3.8021,3.8021,3.79221,3.80107,6000000.0
2007-07-26 16:51:00,3.80132,3.80132,3.79207,3.80111,6380000.0
2007-07-26 16:52:00,3.7973,3.80437,3.793,3.793,5630000.0
2007-07-26 16:53:00,3.80272,3.80361,3.79276,3.80108,6390000.0
2007-07-26 16:54:00,3.80287,3.80404,3.79164,3.79629,6020000.0
2007-07-26 16:55:00,3.7971,3.80212,3.79487,3.80021,3770000.0
2007-07-26 16:56:00,3.79913,3.8038,3.79034,3.79588,6390000.0
2007-07-26 16:57:00,3.80147,3.80231,3.79138,3.79246,5280000.0
2007-07-26 16:58:00,3.80093,3.80093,3.79769,3.79791,5630000.0
2007-07-26 16:59:00,3.78926,3.80292,3.78926,3.79425,13520000.0
2007-07-26 17:00:00,3.8027,3.8027,3.7898,3.79808,5640000.0
2007-07-26 17:01:00,3.79876,3.80022,3.79435,3.79752,4880000.0
2007-07-26 17:02:00,3.80134,3.80134,3.79231,3.79501,4530000.0
2007-07-26 17:03:00,3.79445,3.80182,3.79175,3.79704,7510000.0
2007-07-26 17:04:00,3.79921,3.80108,3.79543,3.80014,7520000.0
2007-07-26 17:05:00,3.8024,3.8024,3.79275,3.79844,4890000.0
2007-07-26 17:06:00,3.80095,3.80095,3.79,3.79758,5640000.0
2007-07-26 17:07:00,3.80106,3.80106,3.79643,3.80025,5630000.0
2007-07-26 17:08:00,3.80058,3.80238,3.79015,3.79701,6000000.0
2007-07-26 17:09:00,3.80056,3.80374,3.79556,3.8035,6400000.0
2007-07-26 17:10:00,3.79798,3.80344,3.7955,3.79725,6030000.0
2007-07-26 17:11:00,3.79591,3.80203,3.79119,3.8007,7880000.0
2007-07-26 17:12:00,3.80168,3.80168,3.79548,3.79548,4890000.0
2007-07-26 17:13:00,3.80002,3.80204,3.79358,3.80204,3770000.0
2007-07-26 17:14:00,3.79861,3.80295,3.79317,3.80215,5270000.0
2007-07-26 17:15:00,3.79974,3.80066,3.79522,3.79795,6380000.0
2007-07-26 17:16:00,3.79394,3.80011,3.78909,3.79699,7510000.0
2007-07-26 17:17:00,3.79685,3.8027,3.79153,3.79545,5270000.0
2007-07-26 17:18:00,3.80341,3.80341,3.79213,3.79954,6000000.0
2007-07-26 17:19:00,3.79881,3.80208,3.79022,3.80208,6010000.0
2007-07-26 17:20:00,3.79752,3.802,3.79566,3.79566,4880000.0
2007-07-26 17:21:00,3.79986,3.80012,3.79247,3.79667,6010000.0
2007-07-26 17:22:00,3.80108,3.80246,3.79479,3.80079,6030000.0
2007-07-26 17:23:00,3.80202,3.80343,3.7926,3.80205,6750000.0
2007-07-26 17:24:00,3.79859,3.80403,3.79822,3.79946,5630000.0
2007-07-26 17:25:00,3.79023,3.80197,3.79023,3.79787,7510000.0
2007-07-26 17:26:00,3.80511,3.80554,3.78976,3.79375,4150000.0
2007-07-26 17:27:00,3.80053,3.80482,3.79443,3.80295,5630000.0
2007-07-26 17:28:00,3.79934,3.80372,3.78753,3.80372,9020000.0
2007-07-26 17:29:00,3.80571,3.8061,3.79635,3.80551,7510000.0
2007-07-26 17:30:00,3.80116,3.80551,3.79355,3.80144,16530000.0
2007-07-26 17:31:00,3.7996,3.80503,3.79813,3.80022,4510000.0
2007-07-26 17:32:00,3.79852,3.80395,3.79182,3.80395,6000000.0
2007-07-26 17:33:00,3.79617,3.80513,3.7938,3.80513,5650000.0
2007-07-26 17:34:00,3.79823,3.80253,3.79777,3.79777,4520000.0
2007-07-26 17:35:00,3.80633,3.80633,3.79139,3.80464,7140000.0
2007-07-26 17:36:00,3.80328,3.80528,3.78967,3.78967,4510000.0
2007-07-26 17:37:00,3.80171,3.80476,3.79384,3.80449,5640000.0
2007-07-26 17:38:00,3.80791,3.81002,3.80083,3.80731,10520000.0
2007-07-26 17:39:00,3.80277,3.80656,3.79393,3.80333,8650000.0
2007-07-26 17:40:00,3.80515,3.80874,3.79754,3.80829,6020000.0
2007-07-26 17:41:00,3.80259,3.80686,3.79951,3.80482,4520000.0
2007-07-26 17:42:00,3.80353,3.80353,3.79321,3.79653,5260000.0
2007-07-26 17:43:00,3.80796,3.80796,3.79955,3.80789,4880000.0
2007-07-26 17:44:00,3.80633,3.80917,3.80195,3.80843,6020000.0
2007-07-26 17:45:00,3.80527,3.81079,3.79942,3.80741,11660000.0
2007-07-26 17:46:00,3.80723,3.8087,3.80038,3.8087,5640000.0
2007-07-26 17:47:00,3.80651,3.80984,3.79591,3.80304,7140000.0
2007-07-26 17:48:00,3.81023,3.81041,3.8008,3.80893,9040000.0
2007-07-26 17:49:00,3.80849,3.80849,3.7986,3.79919,7510000.0
2007-07-26 17:50:00,3.80783,3.81014,3.79514,3.80984,6770000.0
2007-07-26 17:51:00,3.80389,3.80872,3.79846,3.80181,7530000.0
2007-07-26 17:52:00,3.80015,3.81083,3.79964,3.81083,5630000.0
2007-07-26 17:53:00,3.81062,3.81136,3.80183,3.81079,5260000.0
2007-07-26 17:54:00,3.80388,3.80967,3.79954,3.80967,4890000.0
2007-07-26 17:55:00,3.80548,3.81396,3.80548,3.81019,6020000.0
2007-07-26 17:56:00,3.80497,3.81063,3.79777,3.80228,11260000.0
2007-07-26 17:57:00,3.80988,3.80999,3.79968,3.80999,7880000.0
2007-07-26 17:58:00,3.80979,3.80979,3.8052,3.8052,4140000.0
2007-07-26 17:59:00,3.80579,3.81058,3.79978,3.80995,5260000.0
2007-07-26 18:00:00,3.81102,3.81102,3.79726,3.80506,11280000.0
2007-07-26 18:01:00,3.81079,3.8111,3.80044,3.8111,7130000.0
2007-07-26 18:02:00,3.80416,3.81086,3.80112,3.80567,3770000.0
2007-07-26 18:03:00,3.79922,3.80494,3.79736,3.80445,6380000.0
2007-07-26 18:04:00,3.7986,3.80731,3.7986,3.80731,4510000.0
2007-07-26 18:05:00,3.80448,3.80591,3.79653,3.80346,4510000.0
2007-07-26 18:06:00,3.795,3.80568,3.795,3.80311,6770000.0
2007-07-26 18:07:00,3.80639,3.80899,3.80296,3.80296,4510000.0
2007-07-26 18:08:00,3.8041,3.80945,3.80347,3.80681,4880000.0
2007-07-26 18:09:00,3.80794,3.80794,3.79612,3.79698,6390000.0
2007-07-26 18:10:00,3.80709,3.8125,3.80113,3.80113,5250000.0
2007-07-26 18:11:00,3.79846,3.80761,3.79846,3.80761,4510000.0
2007-07-26 18:12:00,3.80796,3.80796,3.8006,3.80743,7140000.0
2007-07-26 18:13:00,3.80704,3.80814,3.79963,3.80744,5260000.0
2007-07-26 18:14:00,3.80908,3.80938,3.79842,3.80928,4140000.0
2007-07-26 18:15:00,3.80596,3.81214,3.80165,3.8114,12020000.0
2007-07-26 18:16:00,3.80736,3.81012,3.80042,3.8035,4880000.0
2007-07-26 18:17:00,3.80787,3.81123,3.80482,3.80482,6760000.0
2007-07-26 18:18:00,3.79922,3.80814,3.79497,3.80383,6010000.0
2007-07-26 18:19:00,3.80282,3.81428,3.80272,3.80664,7510000.0
2007-07-26 18:20:00,3.80829,3.81184,3.80186,3.81177,6760000.0
2007-07-26 18:21:00,3.81095,3.81095,3.80182,3.80708,4140000.0
2007-07-26 18:22:00,3.81074,3.81226,3.80528,3.81219,4890000.0
2007-07-26 18:23:00,3.81013,3.81052,3.80106,3.802,7890000.0
2007-07-26 18:24:00,3.81035,3.81073,3.80403,3.80811,4520000.0
2007-07-26 18:25:00,3.80595,3.81039,3.80141,3.80355,6020000.0
2007-07-26 18:26:00,3.80865,3.81073,3.80008,3.80901,5640000.0
2007-07-26 18:27:00,3.8082,3.8082,3.80208,3.80208,5250000.0
2007-07-26 18:28:00,3.80341,3.80948,3.80341,3.80853,5260000.0
2007-07-26 18:29:00,3.81025,3.81234,3.80382,3.81177,4510000.0
2007-07-26 18:30:00,3.80422,3.81296,3.80261,3.81065,12770000.0
2007-07-26 18:31:00,3.80607,3.80798,3.8017,3.80179,5630000.0
2007-07-26 18:32:00,3.80846,3.81075,3.80476,3.81075,4880000.0
2007-07-26 18:33:00,3.80747,3.81208,3.80379,3.80938,4510000.0
2007-07-26 18:34:00,3.81118,3.81118,3.80254,3.80823,6400000.0
2007-07-26 18:35:00,3.81175,3.8127,3.8037,3.81172,5640000.0
2007-07-26 18:36:00,3.81308,3.81308,3.80571,3.80766,7140000.0
2007-07-26 18:37:00,3.81163,3.81325,3.80082,3.81035,10510000.0
2007-07-26 18:38:00,3.8093,3.81308,3.80398,3.80398,6020000.0
2007-07-26 18:39:00,3.81272,3.81272,3.80538,3.81112,7140000.0
2007-07-26 18:40:00,3.81326,3.81326,3.80345,3.80772,4890000.0
2007-07-26 18:41:00,3.81236,3.81411,3.80758,3.80807,6770000.0
2007-07-26 18:42:00,3.80879,3.81623,3.80314,3.80658,7150000.0
2007-07-26 18:43:00,3.8079,3.8139,3.8079,3.8135,7130000.0
2007-07-26 18:44:00,3.80544,3.81137,3.79873,3.80471,4880000.0
2007-07-26 18:45:00,3.80815,3.80908,3.79791,3.80364,15040000.0
2007-07-26 18:46:00,3.80924,3.80947,3.80029,3.80847,10140000.0
2007-07-26 18:47:00,3.79992,3.80946,3.79992,3.80791,4520000.0
2007-07-26 18:48:00,3.80486,3.81159,3.80192,3.80911,9410000.0
2007-07-26 18:49:00,3.80459,3.8091,3.7977,3.80745,7140000.0
2007-07-26 18:50:00,3.80467,3.81177,3.80435,3.8053,4520000.0
2007-07-26 18:51:00,3.8103,3.81276,3.80373,3.80639,6390000.0
2007-07-26 18:52:00,3.8116,3.81328,3.80296,3.80326,4510000.0
2007-07-26 18:53:00,3.81246,3.81246,3.80004,3.80561,12380000.0
2007-07-26 18:54:00,3.80836,3.80841,3.80191,3.80236,4510000.0
2007-07-26 18:55:00,3.80008,3.81166,3.80008,3.80545,4880000.0
2007-07-26 18:56:00,3.8043,3.81126,3.80029,3.80618,6030000.0
2007-07-26 18:57:00,3.80466,3.80888,3.80178,3.8066,5640000.0
2007-07-26 18:59:00,3.80384,3.80841,3.80262,3.80336,6770000.0
2007-07-26 19:00:00,3.79925,3.80634,3.79766,3.80484,5260000.0
2007-07-26 19:01:00,3.80907,3.80907,3.79915,3.80531,6390000.0
2007-07-26 19:02:00,3.80445,3.81017,3.80094,3.80986,6010000.0
2007-07-26 19:03:00,3.80495,3.80633,3.79711,3.80508,5250000.0
2007-07-26 19:04:00,3.80261,3.81163,3.80036,3.80768,4520000.0
2007-07-26 19:05:00,3.80717,3.81239,3.80064,3.80812,6390000.0
2007-07-26 19:06:00,3.80627,3.81609,3.79935,3.80839,6020000.0
2007-07-26 19:07:00,3.80431,3.80757,3.80278,3.80278,4140000.0
2007-07-26 19:08:00,3.80773,3.80791,3.80112,3.80112,4510000.0
2007-07-26 19:09:00,3.79578,3.80661,3.79443,3.80457,7880000.0
2007-07-26 19:10:00,3.80426,3.80932,3.80274,3.80736,5650000.0
2007-07-26 19:11:00,3.79888,3.80789,3.79888,3.8067,7140000.0
2007-07-26 19:12:00,3.80747,3.80747,3.79745,3.80375,6770000.0
2007-07-26 19:13:00,3.80189,3.80654,3.79692,3.8058,5270000.0
2007-07-26 19:14:00,3.80788,3.80797,3.79724,3.80666,6030000.0
2007-07-26 19:15:00,3.80661,3.80887,3.79848,3.80218,11260000.0
2007-07-26 19:16:00,3.80318,3.80593,3.80077,3.80102,4140000.0
2007-07-26 19:17:00,3.80426,3.80597,3.80084,3.80597,6390000.0
2007-07-26 19:18:00,3.79961,3.80926,3.7977,3.7977,6400000.0
2007-07-26 19:19:00,3.80521,3.80521,3.79404,3.7944,4880000.0
2007-07-26 19:20:00,3.80264,3.8067,3.79939,3.8067,4880000.0
2007-07-26 19:21:00,3.80444,3.80445,3.79405,3.80434,7140000.0
2007-07-26 19:22:00,3.80138,3.80884,3.79857,3.80553,7140000.0
2007-07-26 19:23:00,3.80618,3.80796,3.79714,3.79714,6010000.0
2007-07-26 19:24:00,3.80511,3.80667,3.79774,3.80602,5630000.0
2007-07-26 19:25:00,3.79854,3.80984,3.79854,3.80613,6400000.0
2007-07-26 19:26:00,3.80145,3.80777,3.79598,3.80346,6020000.0
2007-07-26 19:27:00,3.80468,3.80602,3.80125,3.80459,4880000.0
2007-07-26 19:28:00,3.80376,3.80698,3.79671,3.80599,4880000.0
2007-07-26 19:29:00,3.80198,3.80927,3.79796,3.79796,4510000.0
2007-07-26 19:30:00,3.80561,3.80825,3.80456,3.80825,4510000.0
2007-07-26 19:31:00,3.79531,3.804,3.79531,3.80069,4890000.0
2007-07-26 19:32:00,3.80532,3.80532,3.79909,3.80337,6760000.0
2007-07-26 19:33:00,3.80109,3.80789,3.80109,3.80505,4510000.0
2007-07-26 19:34:00,3.80345,3.81104,3.80006,3.80776,7500000.0
2007-07-26 19:35:00,3.80697,3.80697,3.79842,3.80486,5250000.0
2007-07-26 19:36:00,3.8069,3.81106,3.79748,3.81106,6010000.0
2007-07-26 19:37:00,3.8108,3.8108,3.79915,3.79915,4880000.0
2007-07-26 19:38:00,3.80983,3.8114,3.80708,3.80708,5640000.0
2007-07-26 19:39:00,3.81048,3.81048,3.79368,3.80227,6020000.0
2007-07-26 19:40:00,3.79826,3.8087,3.79826,3.80131,5640000.0
2007-07-26 19:41:00,3.80382,3.80423,3.79394,3.80423,5260000.0
2007-07-26 19:42:00,3.79878,3.80691,3.79878,3.80691,5260000.0
2007-07-26 19:43:00,3.80699,3.80699,3.80259,3.80259,5250000.0
2007-07-26 19:44:00,3.80597,3.80597,3.8008,3.8049,5650000.0
2007-07-26 19:45:00,3.79938,3.80798,3.79938,3.80798,4140000.0
2007-07-26 19:46:00,3.80655,3.80767,3.80246,3.80246,4900000.0
2007-07-26 19:47:00,3.80249,3.80868,3.79911,3.80192,5640000.0
2007-07-26 19:48:00,3.80157,3.80646,3.80157,3.80617,4880000.0
2007-07-26 19:49:00,3.80681,3.80878,3.79755,3.80824,6380000.0
2007-07-26 19:50:00,3.80278,3.81081,3.80278,3.80642,5630000.0
2007-07-26 19:51:00,3.80197,3.80689,3.79567,3.80085,7140000.0
2007-07-26 19:52:00,3.80691,3.8077,3.79809,3.80736,5270000.0
2007-07-26 19:53:00,3.80752,3.80929,3.80387,3.80689,5650000.0
2007-07-26 19:54:00,3.80636,3.80778,3.79782,3.80676,7880000.0
2007-07-26 19:55:00,3.80744,3.80799,3.80418,3.80446,5270000.0
2007-07-26 19:56:00,3.80759,3.8087,3.80002,3.80867,5260000.0
2007-07-26 19:57:00,3.80961,3.8123,3.80596,3.8071,4880000.0
2007-07-26 19:59:00,3.80535,3.80758,3.79853,3.79853,4890000.0
2007-07-26 20:00:00,3.79874,3.80893,3.79699,3.80893,7130000.0
2007-07-26 20:01:00,3.80971,3.80971,3.79918,3.80561,4880000.0
2007-07-26 20:02:00,3.80608,3.8076,3.79681,3.8076,5250000.0
2007-07-26 20:03:00,3.80019,3.80656,3.7966,3.80557,6010000.0
2007-07-26 20:04:00,3.80447,3.8076,3.80248,3.803,4880000.0
2007-07-26 20:05:00,3.80115,3.80995,3.79936,3.80384,4510000.0
2007-07-26 20:06:00,3.80583,3.80583,3.79537,3.79722,6750000.0
2007-07-26 20:07:00,3.80623,3.80903,3.79858,3.80666,5630000.0
2007-07-26 20:08:00,3.80656,3.81069,3.79931,3.79931,5640000.0
2007-07-26 20:09:00,3.8088,3.81069,3.80129,3.81069,4510000.0
2007-07-26 20:10:00,3.80962,3.81394,3.80525,3.81148,4880000.0
2007-07-26 20:11:00,3.80132,3.80968,3.80132,3.80968,4140000.0
2007-07-26 20:12:00,3.81194,3.81316,3.80767,3.80767,4880000.0
2007-07-26 20:13:00,3.81118,3.81439,3.80405,3.81229,6010000.0
2007-07-26 20:14:00,3.81227,3.81227,3.80721,3.80779,4880000.0
2007-07-26 20:15:00,3.81114,3.81135,3.80972,3.80996,4890000.0
2007-07-26 20:16:00,3.81079,3.81172,3.80441,3.80528,5260000.0
2007-07-26 20:17:00,3.80587,3.81151,3.80089,3.80714,6770000.0
2007-07-26 20:18:00,3.80255,3.81364,3.80182,3.81168,8260000.0
2007-07-26 20:19:00,3.81221,3.81345,3.80337,3.80824,6400000.0
2007-07-26 20:20:00,3.81213,3.81217,3.8023,3.8023,7510000.0
2007-07-26 20:21:00,3.80507,3.80991,3.8005,3.80104,5270000.0
2007-07-26 20:22:00,3.80331,3.81293,3.80289,3.81021,7140000.0
2007-07-26 20:23:00,3.80967,3.81126,3.80129,3.80669,7130000.0
2007-07-26 20:24:00,3.80181,3.81231,3.80181,3.80657,4500000.0
2007-07-26 20:25:00,3.81179,3.81179,3.80017,3.80435,5260000.0
2007-07-26 20:26:00,3.80685,3.81169,3.80343,3.80657,4510000.0
2007-07-26 20:27:00,3.80315,3.80987,3.80038,3.80933,5630000.0
2007-07-26 20:28:00,3.81092,3.81177,3.80839,3.81046,6380000.0
2007-07-26 20:29:00,3.81006,3.81006,3.79879,3.80902,6010000.0
2007-07-26 20:30:00,3.81084,3.81213,3.80628,3.81065,5260000.0
2007-07-26 20:31:00,3.80608,3.81268,3.8042,3.80939,7500000.0
2007-07-26 20:32:00,3.81251,3.81685,3.80503,3.81685,6010000.0
2007-07-26 20:33:00,3.80356,3.81388,3.80356,3.80887,4880000.0
2007-07-26 20:34:00,3.81398,3.81875,3.80949,3.81828,4520000.0
2007-07-26 20:35:00,3.80706,3.81855,3.80706,3.80828,4510000.0
2007-07-26 20:36:00,3.8099,3.82001,3.80631,3.81834,5630000.0
2007-07-26 20:37:00,3.81408,3.8182,3.80804,3.80804,4900000.0
2007-07-26 20:38:00,3.81659,3.81727,3.8101,3.81696,4510000.0
2007-07-26 20:39:00,3.81097,3.81865,3.80573,3.81228,7130000.0
2007-07-26 20:40:00,3.81243,3.81706,3.8074,3.81356,5260000.0
2007-07-26 20:41:00,3.80814,3.81744,3.80814,3.81585,4890000.0
2007-07-26 20:42:00,3.81645,3.8172,3.80697,3.81621,5640000.0
2007-07-26 20:43:00,3.8174,3.81744,3.80923,3.81696,5640000.0
2007-07-26 20:44:00,3.81954,3.81954,3.81297,3.81763,3770000.0
2007-07-26 20:45:00,3.8109,3.81693,3.80695,3.8148,4510000.0
2007-07-26 20:46:00,3.81411,3.81833,3.807,3.81833,6020000.0
2007-07-26 20:47:00,3.81188,3.81874,3.81188,3.81452,5630000.0
2007-07-26 20:48:00,3.81269,3.81754,3.81176,3.8161,6400000.0
2007-07-26 20:49:00,3.81479,3.81483,3.81046,3.81483,3380000.0
2007-07-26 20:50:00,3.81244,3.81719,3.81244,3.81678,3000000.0
2007-07-26 20:51:00,3.81522,3.81547,3.80992,3.81484,4890000.0
2007-07-26 20:52:00,3.81624,3.8167,3.80704,3.81198,4130000.0
2007-07-26 20:53:00,3.81446,3.81706,3.80635,3.80635,8650000.0
2007-07-26 20:54:00,3.81611,3.81769,3.81311,3.81537,4150000.0
2007-07-26 20:55:00,3.81606,3.81606,3.8084,3.81261,5250000.0
2007-07-26 20:56:00,3.81672,3.81672,3.81124,3.81124,3750000.0
2007-07-26 20:57:00,3.81618,3.81788,3.80761,3.81284,4880000.0
2007-07-26 20:58:00,3.81596,3.8166,3.81093,3.81501,4520000.0
2007-07-26 20:59:00,3.81603,3.81732,3.80827,3.81249,6750000.0
2007-07-26 21:00:00,3.81143,3.81609,3.81096,3.81609,4520000.0
2007-07-26 21:01:00,3.81762,3.81762,3.80517,3.80517,5250000.0
2007-07-26 21:02:00,3.80968,3.81501,3.80945,3.8103,4880000.0
2007-07-26 21:03:00,3.81005,3.81595,3.81005,3.81244,7130000.0
2007-07-26 21:04:00,3.80817,3.81522,3.80493,3.81287,5270000.0
2007-07-26 21:05:00,3.80925,3.81562,3.80893,3.80893,7510000.0
2007-07-26 21:06:00,3.814,3.81485,3.80457,3.80457,5260000.0
2007-07-26 21:07:00,3.80945,3.81472,3.80905,3.81399,5260000.0
2007-07-26 21:08:00,3.8097,3.8157,3.80794,3.80794,4510000.0
2007-07-26 21:09:00,3.81433,3.81662,3.80573,3.81547,4880000.0
2007-07-26 21:10:00,3.81074,3.81522,3.8095,3.81522,4510000.0
2007-07-26 21:11:00,3.81441,3.81441,3.8073,3.81356,4500000.0
2007-07-26 21:12:00,3.81001,3.81498,3.81001,3.81463,3010000.0
2007-07-26 21:13:00,3.80712,3.81858,3.80712,3.81369,5260000.0
2007-07-26 21:14:00,3.81653,3.81653,3.80709,3.80737,4520000.0
2007-07-26 21:15:00,3.81046,3.81745,3.809,3.81278,5630000.0
2007-07-26 21:16:00,3.81982,3.81982,3.81145,3.81145,5260000.0
2007-07-26 21:17:00,3.81463,3.81684,3.80628,3.81616,10520000.0
2007-07-26 21:18:00,3.80841,3.81788,3.80561,3.81648,4150000.0
2007-07-26 21:19:00,3.80899,3.8155,3.80466,3.81296,5660000.0
2007-07-26 21:20:00,3.81516,3.81561,3.8101,3.81561,5640000.0
2007-07-26 21:21:00,3.811,3.8136,3.80809,3.80809,3390000.0
2007-07-26 21:22:00,3.81506,3.81678,3.80601,3.80601,6010000.0
2007-07-26 21:23:00,3.81396,3.81491,3.80807,3.81491,7130000.0
2007-07-26 21:24:00,3.81029,3.81678,3.80798,3.80798,9770000.0
2007-07-26 21:25:00,3.81095,3.81254,3.80707,3.81184,3010000.0
2007-07-26 21:26:00,3.8107,3.81256,3.80297,3.80297,3010000.0
2007-07-26 21:28:00,3.80931,3.81408,3.80929,3.8137,4150000.0
2007-07-26 21:29:00,3.80913,3.81375,3.80312,3.81359,12400000.0
2007-07-26 21:30:00,3.80253,3.81792,3.80253,3.80943,7510000.0
2007-07-26 21:31:00,3.80945,3.81475,3.80908,3.80908,6010000.0
2007-07-26 21:32:00,3.81248,3.81421,3.80357,3.80991,6390000.0
2007-07-26 21:33:00,3.80451,3.81351,3.80451,3.80551,4890000.0
2007-07-26 21:34:00,3.81168,3.81267,3.81168,3.81267,1130000.0
2007-07-26 21:35:00,3.81,3.81339,3.80402,3.81248,7520000.0
2007-07-26 21:36:00,3.81125,3.81125,3.80234,3.80234,4890000.0
2007-07-26 21:37:00,3.81011,3.8144,3.80846,3.81174,4510000.0
2007-07-26 21:38:00,3.81492,3.81492,3.80456,3.80456,6770000.0
2007-07-26 21:39:00,3.814,3.81497,3.80273,3.80341,6760000.0
2007-07-26 21:40:00,3.81131,3.81454,3.80515,3.81028,4510000.0
2007-07-26 21:41:00,3.81263,3.81331,3.80408,3.81213,5640000.0
2007-07-26 21:42:00,3.80202,3.81184,3.80068,3.81184,4890000.0
2007-07-26 21:43:00,3.80793,3.81235,3.80395,3.80395,4880000.0
2007-07-26 21:44:00,3.813,3.813,3.80366,3.80366,4140000.0
2007-07-26 21:45:00,3.81332,3.8136,3.80417,3.80835,5270000.0
2007-07-26 21:46:00,3.81494,3.81494,3.80069,3.80191,4510000.0
2007-07-26 21:47:00,3.81152,3.81301,3.8038,3.80794,4520000.0
2007-07-26 21:48:00,3.80345,3.8147,3.80345,3.81279,9780000.0
2007-07-26 21:49:00,3.8128,3.8128,3.80592,3.80637,3020000.0
2007-07-26 21:50:00,3.80799,3.81283,3.80366,3.80676,5260000.0
2007-07-26 21:53:00,3.80958,3.81261,3.80403,3.81007,3760000.0
2007-07-26 21:54:00,3.81376,3.81423,3.80557,3.80847,9380000.0
2007-07-26 21:55:00,3.8086,3.81435,3.80574,3.80992,3010000.0
2007-07-26 21:56:00,3.80993,3.81514,3.80483,3.81395,6030000.0
2007-07-26 21:57:00,3.80906,3.8135,3.80906,3.81239,3010000.0
2007-07-26 21:58:00,3.80968,3.81681,3.80491,3.81618,7140000.0
2007-07-26 21:59:00,3.81315,3.81362,3.80346,3.80599,7140000.0
2007-07-26 22:00:00,3.8082,3.81349,3.8023,3.81349,4510000.0
2007-07-26 22:01:00,3.8146,3.81537,3.80596,3.80596,4130000.0
2007-07-26 22:02:00,3.80797,3.81221,3.80614,3.80865,7150000.0
2007-07-26 22:03:00,3.81347,3.81347,3.80378,3.81327,7910000.0
2007-07-26 22:04:00,3.8029,3.80857,3.8029,3.80724,1510000.0
2007-07-26 22:05:00,3.81285,3.81633,3.80493,3.81301,5260000.0
2007-07-26 22:06:00,3.81424,3.81463,3.80488,3.80488,2630000.0
2007-07-26 22:07:00,3.81334,3.8136,3.80825,3.8121,4520000.0
2007-07-26 22:08:00,3.8089,3.81138,3.80319,3.81065,6390000.0
2007-07-26 22:09:00,3.80895,3.81408,3.80742,3.80928,10520000.0
2007-07-26 22:10:00,3.80456,3.81416,3.80456,3.8133,6770000.0
2007-07-26 22:11:00,3.81129,3.81164,3.80613,3.80702,3010000.0
2007-07-26 22:12:00,3.81197,3.8133,3.80387,3.81164,7900000.0
2007-07-26 22:14:00,3.81299,3.81299,3.80025,3.80711,6760000.0
2007-07-26 22:15:00,3.81461,3.81461,3.80985,3.80985,2250000.0
2007-07-26 22:16:00,3.8064,3.81233,3.80325,3.80325,4880000.0
2007-07-26 22:17:00,3.81318,3.81318,3.80387,3.80387,5250000.0
2007-07-26 22:18:00,3.80696,3.81633,3.80492,3.81029,5260000.0
2007-07-26 22:19:00,3.81247,3.81377,3.80382,3.80792,6380000.0
2007-07-26 22:20:00,3.81358,3.81358,3.80355,3.80642,4160000.0
2007-07-26 22:21:00,3.81245,3.81266,3.80226,3.80356,7150000.0
2007-07-26 22:23:00,3.81329,3.81329,3.80486,3.80852,4520000.0
2007-07-26 22:26:00,3.81235,3.81235,3.8018,3.80717,3770000.0
2007-07-26 22:27:00,3.80859,3.81518,3.80527,3.80969,4880000.0
2007-07-26 22:28:00,3.81211,3.81211,3.80049,3.81123,6760000.0
2007-07-26 22:30:00,3.80611,3.81423,3.80385,3.80918,6380000.0
2007-07-26 22:31:00,3.81221,3.81437,3.80715,3.81228,4500000.0
2007-07-26 22:32:00,3.80824,3.81439,3.80386,3.80386,7140000.0
2007-07-26 22:33:00,3.81216,3.81283,3.80619,3.80619,7510000.0
2007-07-26 22:36:00,3.81197,3.81472,3.80427,3.81472,4880000.0
2007-07-26 22:37:00,3.8142,3.81644,3.81187,3.81617,6390000.0
2007-07-26 22:38:00,3.81648,3.81648,3.80533,3.81084,4890000.0
2007-07-26 22:40:00,3.81469,3.81566,3.80999,3.81248,8260000.0
2007-07-26 22:41:00,3.80826,3.81391,3.80826,3.81105,6000000.0
2007-07-26 22:42:00,3.80558,3.81508,3.80482,3.81089,4520000.0
2007-07-26 22:43:00,3.81606,3.81756,3.80696,3.81284,10890000.0
2007-07-26 22:44:00,3.81035,3.81591,3.80539,3.81226,6760000.0
2007-07-26 22:45:00,3.81431,3.8175,3.81319,3.8175,4880000.0
2007-07-26 22:47:00,3.81431,3.81555,3.81199,3.81555,4880000.0
2007-07-26 22:48:00,3.81561,3.81577,3.81034,3.81036,5640000.0
2007-07-26 22:49:00,3.81588,3.81594,3.81126,3.81126,5630000.0
2007-07-26 22:50:00,3.80943,3.81364,3.80816,3.80948,9400000.0
2007-07-26 22:51:00,3.81389,3.81767,3.81215,3.81767,4510000.0
2007-07-26 22:52:00,3.81637,3.8183,3.81085,3.81124,6760000.0
2007-07-26 22:53:00,3.80873,3.8143,3.80557,3.81342,6390000.0
2007-07-26 22:54:00,3.81144,3.81542,3.80645,3.80956,5630000.0
2007-07-26 22:55:00,3.813,3.81714,3.80677,3.81668,5640000.0
2007-07-26 22:56:00,3.81074,3.81588,3.80646,3.80646,4510000.0
2007-07-26 22:57:00,3.81561,3.81561,3.80543,3.81416,5270000.0
2007-07-26 22:58:00,3.80652,3.81704,3.80652,3.81439,7140000.0
2007-07-26 22:59:00,3.80639,3.81891,3.80639,3.81088,7520000.0
2007-07-26 23:00:00,3.81651,3.81856,3.81276,3.81343,4890000.0
2007-07-26 23:01:00,3.81008,3.82444,3.81008,3.81514,5630000.0
2007-07-26 23:02:00,3.81462,3.81462,3.8049,3.81434,6030000.0
2007-07-26 23:03:00,3.81524,3.81701,3.8116,3.81635,5640000.0
2007-07-26 23:04:00,3.81519,3.81656,3.81112,3.81647,4880000.0
2007-07-26 23:05:00,3.8124,3.81805,3.8124,3.81552,5260000.0
2007-07-26 23:06:00,3.81689,3.81689,3.80798,3.8115,3770000.0
2007-07-26 23:07:00,3.81603,3.81603,3.81095,3.81357,4140000.0
2007-07-26 23:08:00,3.81455,3.81465,3.81216,3.81465,4510000.0
2007-07-26 23:09:00,3.8106,3.81561,3.80492,3.81016,5640000.0
2007-07-26 23:10:00,3.81473,3.81473,3.80196,3.80552,9380000.0
2007-07-26 23:11:00,3.80703,3.81271,3.80249,3.81082,5650000.0
2007-07-26 23:12:00,3.80619,3.80991,3.80333,3.80963,4510000.0
2007-07-26 23:13:00,3.81065,3.81513,3.8091,3.81233,7510000.0
2007-07-26 23:14:00,3.8105,3.81568,3.80626,3.8153,9030000.0
2007-07-26 23:15:00,3.80849,3.81706,3.80849,3.81336,6380000.0
2007-07-26 23:16:00,3.81226,3.81226,3.80768,3.80793,5250000.0
2007-07-26 23:17:00,3.81347,3.81347,3.80869,3.81309,4880000.0
2007-07-26 23:18:00,3.80611,3.81357,3.80611,3.80842,5630000.0
2007-07-26 23:19:00,3.81261,3.81261,3.80331,3.81201,6010000.0
2007-07-26 23:20:00,3.80957,3.81404,3.80467,3.80872,3760000.0
2007-07-26 23:21:00,3.80952,3.81749,3.80552,3.81506,9410000.0
2007-07-26 23:22:00,3.81036,3.81534,3.8041,3.8041,4150000.0
2007-07-26 23:23:00,3.81265,3.81762,3.80692,3.80914,6380000.0
2007-07-26 23:24:00,3.81147,3.81275,3.80117,3.811,4890000.0
2007-07-26 23:25:00,3.80783,3.81153,3.80185,3.81153,4510000.0
2007-07-26 23:26:00,3.80398,3.81078,3.80082,3.80614,4890000.0
2007-07-26 23:27:00,3.81122,3.81265,3.80561,3.80919,7140000.0
2007-07-26 23:28:00,3.80658,3.81189,3.8048,3.8048,4500000.0
2007-07-26 23:29:00,3.80593,3.80898,3.79771,3.8068,12030000.0
2007-07-26 23:30:00,3.80573,3.81236,3.80573,3.80848,3380000.0
2007-07-26 23:31:00,3.81313,3.81313,3.80284,3.81101,4150000.0
2007-07-26 23:32:00,3.81068,3.81184,3.80426,3.80605,10890000.0
2007-07-26 23:33:00,3.80997,3.81278,3.80537,3.8102,5280000.0
2007-07-26 23:34:00,3.80655,3.81097,3.80513,3.80693,4510000.0
2007-07-26 23:35:00,3.80609,3.81006,3.80202,3.80579,6760000.0
2007-07-26 23:36:00,3.81005,3.81167,3.80237,3.80641,6010000.0
2007-07-26 23:37:00,3.80743,3.80793,3.8016,3.8076,4880000.0
2007-07-26 23:38:00,3.8086,3.81728,3.80801,3.80801,13150000.0
2007-07-26 23:39:00,3.8128,3.81433,3.80786,3.8118,4900000.0
2007-07-26 23:40:00,3.81225,3.8136,3.80677,3.80677,7130000.0
2007-07-26 23:41:00,3.81093,3.8117,3.80695,3.80774,4880000.0
2007-07-26 23:42:00,3.80641,3.81137,3.8056,3.81011,7160000.0
2007-07-26 23:43:00,3.80839,3.81147,3.80648,3.81113,5270000.0
2007-07-26 23:44:00,3.81238,3.81392,3.80743,3.80743,9010000.0
2007-07-26 23:45:00,3.81327,3.81548,3.80829,3.81548,7140000.0
2007-07-26 23:46:00,3.80673,3.81179,3.8013,3.8013,3030000.0
2007-07-26 23:47:00,3.81064,3.81068,3.80435,3.80789,6380000.0
2007-07-26 23:48:00,3.80191,3.81027,3.80075,3.80712,7880000.0
2007-07-26 23:49:00,3.80608,3.81152,3.80121,3.80998,6010000.0
2007-07-26 23:50:00,3.80274,3.81438,3.80274,3.80617,10150000.0
2007-07-26 23:51:00,3.8121,3.81763,3.80618,3.80618,4510000.0
2007-07-26 23:52:00,3.80864,3.81535,3.8042,3.80817,12400000.0
2007-07-26 23:53:00,3.80992,3.8124,3.80344,3.80365,5630000.0
2007-07-26 23:54:00,3.8112,3.81209,3.80372,3.81181,6390000.0
2007-07-26 23:55:00,3.80686,3.81255,3.80686,3.81089,6760000.0
2007-07-26 23:56:00,3.80499,3.81047,3.80499,3.80954,5260000.0
2007-07-26 23:57:00,3.80635,3.81468,3.80425,3.80425,3390000.0
2007-07-26 23:58:00,3.81118,3.81241,3.80555,3.81156,4130000.0
2007-07-26 23:59:00,3.81188,3.81322,3.80548,3.81286,5250000.0
2007-07-27 00:00:00,3.80472,3.81614,3.80472,3.80518,6010000.0
2007-07-27 00:01:00,3.81138,3.81253,3.80292,3.81253,6380000.0
2007-07-27 00:02:00,3.80766,3.81296,3.80766,3.80831,1510000.0
2007-07-27 00:04:00,3.80599,3.81187,3.80504,3.81185,4510000.0
2007-07-27 00:05:00,3.80621,3.81135,3.8017,3.80637,6760000.0
2007-07-27 00:06:00,3.80689,3.81302,3.80502,3.80502,9400000.0
2007-07-27 00:07:00,3.8082,3.8082,3.79546,3.80323,7510000.0
2007-07-27 00:08:00,3.80407,3.80554,3.80022,3.80405,4140000.0
2007-07-27 00:09:00,3.80895,3.80895,3.80327,3.80816,3400000.0
2007-07-27 00:10:00,3.80618,3.81102,3.80049,3.80512,6020000.0
2007-07-27 00:11:00,3.80944,3.80951,3.80417,3.80951,3010000.0
2007-07-27 00:12:00,3.8094,3.81175,3.80526,3.80526,4510000.0
2007-07-27 00:13:00,3.80565,3.81037,3.80344,3.80941,4520000.0
2007-07-27 00:14:00,3.80495,3.81044,3.80289,3.80608,4880000.0
2007-07-27 00:15:00,3.80501,3.81207,3.80403,3.80759,8660000.0
2007-07-27 00:16:00,3.80665,3.81047,3.80537,3.80889,6380000.0
2007-07-27 00:17:00,3.80584,3.80584,3.79498,3.79636,4520000.0
2007-07-27 00:18:00,3.80797,3.80797,3.79786,3.80142,3400000.0
2007-07-27 00:19:00,3.80959,3.80963,3.79886,3.80276,6770000.0
2007-07-27 00:20:00,3.80833,3.80972,3.80439,3.80805,4880000.0
2007-07-27 00:21:00,3.80973,3.81216,3.801,3.80326,5640000.0
2007-07-27 00:22:00,3.80062,3.80464,3.80062,3.80062,1880000.0
2007-07-27 00:23:00,3.80779,3.80779,3.79656,3.79869,3400000.0
2007-07-27 00:24:00,3.8018,3.81342,3.8018,3.81109,4150000.0
2007-07-27 00:26:00,3.80854,3.81139,3.80006,3.80006,4890000.0
2007-07-27 00:27:00,3.79757,3.80754,3.79751,3.8025,5280000.0
2007-07-27 00:28:00,3.80517,3.80933,3.80105,3.80933,3390000.0
2007-07-27 00:29:00,3.80683,3.80683,3.79618,3.80647,4900000.0
2007-07-27 00:30:00,3.80453,3.80661,3.79992,3.80661,4130000.0
2007-07-27 00:31:00,3.80909,3.8098,3.80053,3.80494,6380000.0
2007-07-27 00:32:00,3.80306,3.80518,3.8027,3.8027,3010000.0
2007-07-27 00:33:00,3.80161,3.80743,3.79888,3.79888,4520000.0
2007-07-27 00:34:00,3.80366,3.80626,3.80176,3.80526,6380000.0
2007-07-27 00:35:00,3.80916,3.81004,3.8036,3.80919,4910000.0
2007-07-27 00:36:00,3.79888,3.80771,3.79602,3.7985,5650000.0
2007-07-27 00:38:00,3.80032,3.80861,3.80032,3.80065,4140000.0
2007-07-27 00:39:00,3.80002,3.80002,3.80002,3.80002,380000.0
2007-07-27 00:40:00,3.80921,3.80964,3.80101,3.80519,3030000.0
2007-07-27 00:41:00,3.8031,3.8112,3.80253,3.80474,5270000.0
2007-07-27 00:42:00,3.8107,3.81179,3.80134,3.80315,6390000.0
2007-07-27 00:43:00,3.80765,3.80765,3.79799,3.79869,6390000.0
2007-07-27 00:44:00,3.80863,3.80885,3.8009,3.8048,3010000.0
2007-07-27 00:45:00,3.80957,3.81348,3.80802,3.80873,5630000.0
2007-07-27 00:47:00,3.80371,3.80862,3.79935,3.80367,4140000.0
2007-07-27 00:48:00,3.80882,3.80882,3.79857,3.80455,4540000.0
2007-07-27 00:49:00,3.80524,3.80906,3.80206,3.80906,4880000.0
2007-07-27 00:50:00,3.80744,3.81092,3.80122,3.81015,5280000.0
2007-07-27 00:51:00,3.81006,3.81177,3.80159,3.80586,3020000.0
2007-07-27 00:52:00,3.79977,3.8083,3.79977,3.80686,3770000.0
2007-07-27 00:53:00,3.80864,3.80967,3.80049,3.80967,6380000.0
2007-07-27 00:55:00,3.80259,3.81356,3.80259,3.81093,4140000.0
2007-07-27 00:56:00,3.80824,3.80986,3.79998,3.80772,4510000.0
2007-07-27 00:57:00,3.80513,3.80898,3.79993,3.80419,5630000.0
2007-07-27 00:58:00,3.80291,3.81489,3.80291,3.81049,4890000.0
2007-07-27 00:59:00,3.80206,3.81272,3.80206,3.80533,4880000.0
2007-07-27 01:00:00,3.8064,3.81276,3.80267,3.80347,6030000.0
2007-07-27 01:01:00,3.80369,3.81268,3.80131,3.80772,5260000.0
2007-07-27 01:02:00,3.80126,3.81277,3.80126,3.81125,5640000.0
2007-07-27 01:04:00,3.80807,3.8093,3.80018,3.80809,5660000.0
2007-07-27 01:05:00,3.79983,3.80819,3.79983,3.80678,3400000.0
2007-07-27 01:06:00,3.80117,3.81122,3.80117,3.81079,6030000.0
2007-07-27 01:07:00,3.80498,3.81117,3.80189,3.80581,3400000.0
2007-07-27 01:08:00,3.80961,3.80961,3.80947,3.80947,760000.0
2007-07-27 01:09:00,3.80332,3.80395,3.79956,3.79956,3020000.0
2007-07-27 01:10:00,3.80566,3.81095,3.80465,3.80987,5660000.0
2007-07-27 01:11:00,3.80884,3.80884,3.80486,3.80486,4150000.0
2007-07-27 01:12:00,3.80152,3.81047,3.80054,3.80054,3760000.0
2007-07-27 01:13:00,3.80804,3.80836,3.79991,3.80822,4880000.0
2007-07-27 01:14:00,3.80355,3.81343,3.80355,3.81,3770000.0
2007-07-27 01:15:00,3.81082,3.81231,3.80362,3.80794,4150000.0
2007-07-27 01:17:00,3.80916,3.80916,3.80348,3.80351,4140000.0
2007-07-27 01:18:00,3.80801,3.80801,3.79721,3.80321,5660000.0
2007-07-27 01:19:00,3.80744,3.80744,3.79901,3.80108,4510000.0
2007-07-27 01:20:00,3.80434,3.80867,3.80412,3.80867,4890000.0
2007-07-27 01:21:00,3.80897,3.80978,3.80032,3.80032,5260000.0
2007-07-27 01:23:00,3.80715,3.80996,3.80052,3.80996,3770000.0
2007-07-27 01:24:00,3.80752,3.80864,3.80573,3.80573,2270000.0
2007-07-27 01:25:00,3.80506,3.80989,3.8006,3.80747,3780000.0
2007-07-27 01:26:00,3.80485,3.80913,3.79852,3.80361,3770000.0
2007-07-27 01:27:00,3.80451,3.81059,3.80355,3.80467,9030000.0
2007-07-27 01:28:00,3.80467,3.80922,3.80111,3.80731,4150000.0
2007-07-27 01:29:00,3.80952,3.80952,3.79947,3.80926,4520000.0
2007-07-27 01:30:00,3.80373,3.81332,3.80373,3.80824,6420000.0
2007-07-27 01:31:00,3.79895,3.80937,3.79848,3.80937,5290000.0
2007-07-27 01:32:00,3.80874,3.80874,3.80096,3.80331,4520000.0
2007-07-27 01:33:00,3.80542,3.81225,3.80187,3.80993,6020000.0
2007-07-27 01:34:00,3.8047,3.8095,3.79975,3.80407,4510000.0
2007-07-27 01:35:00,3.79998,3.80993,3.79998,3.80993,3770000.0
2007-07-27 01:37:00,3.80329,3.80886,3.80329,3.80676,4880000.0
2007-07-27 01:39:00,3.8076,3.80911,3.80389,3.80911,3770000.0
2007-07-27 01:40:00,3.80591,3.80825,3.80551,3.80812,6380000.0
2007-07-27 01:41:00,3.80758,3.80866,3.80007,3.8046,7140000.0
2007-07-27 01:42:00,3.80998,3.80998,3.80466,3.80466,3760000.0
2007-07-27 01:43:00,3.80923,3.80991,3.79964,3.79964,3770000.0
2007-07-27 01:45:00,3.8091,3.81225,3.80116,3.81169,6780000.0
2007-07-27 01:46:00,3.8009,3.81048,3.8009,3.80454,4150000.0
2007-07-27 01:47:00,3.80703,3.80703,3.7959,3.79592,4890000.0
2007-07-27 01:48:00,3.80017,3.81033,3.80017,3.80087,4140000.0
2007-07-27 01:49:00,3.80304,3.81081,3.79796,3.80874,4900000.0
2007-07-27 01:50:00,3.79901,3.80662,3.79901,3.80629,3770000.0
2007-07-27 01:51:00,3.80945,3.8095,3.79926,3.8095,6380000.0
2007-07-27 01:52:00,3.79835,3.80693,3.79689,3.80677,4900000.0
2007-07-27 01:53:00,3.80466,3.81066,3.80296,3.8096,3760000.0
2007-07-27 01:54:00,3.80503,3.80658,3.79756,3.80316,5640000.0
2007-07-27 01:55:00,3.80212,3.80966,3.79916,3.80758,7140000.0
2007-07-27 01:56:00,3.80938,3.81008,3.80062,3.80801,5290000.0
2007-07-27 01:57:00,3.80328,3.80836,3.79777,3.80727,4140000.0
2007-07-27 01:58:00,3.80497,3.81134,3.80065,3.81049,9780000.0
2007-07-27 02:00:00,3.80972,3.81233,3.8075,3.8075,1880000.0
2007-07-27 02:01:00,3.80517,3.8127,3.80517,3.8053,10140000.0
2007-07-27 02:02:00,3.80996,3.80996,3.80514,3.80514,4510000.0
2007-07-27 02:03:00,3.80897,3.80959,3.80395,3.80436,4500000.0
2007-07-27 02:04:00,3.8042,3.80995,3.80013,3.80422,9010000.0
2007-07-27 02:05:00,3.8088,3.8088,3.80171,3.80342,4510000.0
2007-07-27 02:06:00,3.80416,3.80971,3.80333,3.80419,5260000.0
2007-07-27 02:07:00,3.80749,3.81004,3.80306,3.80384,5630000.0
2007-07-27 02:08:00,3.80617,3.81152,3.8051,3.80569,6000000.0
2007-07-27 02:09:00,3.80929,3.80991,3.80461,3.80619,4510000.0
2007-07-27 02:10:00,3.80367,3.80941,3.80367,3.80941,4510000.0
2007-07-27 02:11:00,3.80943,3.80962,3.80577,3.80832,4510000.0
2007-07-27 02:12:00,3.80498,3.80987,3.80474,3.80987,3760000.0
2007-07-27 02:13:00,3.80443,3.8105,3.80284,3.80338,5640000.0
2007-07-27 02:14:00,3.80934,3.81,3.80414,3.80949,12040000.0
2007-07-27 02:15:00,3.80679,3.81358,3.80604,3.8066,6390000.0
2007-07-27 02:16:00,3.80917,3.81058,3.80509,3.80509,3010000.0
2007-07-27 02:17:00,3.80967,3.81175,3.80527,3.80527,5640000.0
2007-07-27 02:18:00,3.80938,3.80971,3.79997,3.80971,7510000.0
2007-07-27 02:19:00,3.80799,3.80982,3.80002,3.80863,4880000.0
2007-07-27 02:20:00,3.80521,3.81115,3.80103,3.80902,6380000.0
2007-07-27 02:21:00,3.80476,3.8102,3.80457,3.80906,3760000.0
2007-07-27 02:22:00,3.80909,3.80909,3.80435,3.80894,2250000.0
2007-07-27 02:23:00,3.80587,3.81243,3.8054,3.81082,10130000.0
2007-07-27 02:24:00,3.81039,3.81039,3.80503,3.81,3380000.0
2007-07-27 02:25:00,3.80839,3.8084,3.80839,3.8084,1130000.0
2007-07-27 02:26:00,3.8094,3.81,3.80059,3.81,3760000.0
2007-07-27 02:27:00,3.80494,3.80864,3.79932,3.80853,3400000.0
2007-07-27 02:28:00,3.80796,3.80878,3.8002,3.8002,5260000.0
2007-07-27 02:29:00,3.80845,3.80974,3.8053,3.80899,5640000.0
2007-07-27 02:30:00,3.80708,3.81378,3.80442,3.81378,5260000.0
2007-07-27 02:31:00,3.80826,3.81158,3.80304,3.81158,5630000.0
2007-07-27 02:32:00,3.80487,3.81147,3.80096,3.80479,7880000.0
2007-07-27 02:33:00,3.80231,3.80848,3.80204,3.80382,6000000.0
2007-07-27 02:34:00,3.80836,3.80946,3.80424,3.80946,5260000.0
2007-07-27 02:35:00,3.81052,3.81052,3.80085,3.80971,3380000.0
2007-07-27 02:36:00,3.8102,3.8102,3.80076,3.80981,4140000.0
2007-07-27 02:37:00,3.80547,3.81162,3.80547,3.81033,5270000.0
2007-07-27 02:38:00,3.806,3.80962,3.806,3.80704,4880000.0
2007-07-27 02:39:00,3.8055,3.80905,3.80335,3.80879,5250000.0
2007-07-27 02:40:00,3.80979,3.80979,3.80888,3.80888,1880000.0
2007-07-27 02:41:00,3.80476,3.8108,3.79904,3.80863,5270000.0
2007-07-27 02:42:00,3.80296,3.81031,3.80296,3.80999,7890000.0
2007-07-27 02:43:00,3.80833,3.80969,3.80294,3.80813,4890000.0
2007-07-27 02:44:00,3.80375,3.80847,3.79956,3.80847,4140000.0
2007-07-27 02:45:00,3.80859,3.81293,3.80582,3.81293,4880000.0
2007-07-27 02:46:00,3.80852,3.80978,3.80121,3.80615,5640000.0
2007-07-27 02:47:00,3.80488,3.8092,3.80045,3.8092,5640000.0
2007-07-27 02:48:00,3.80457,3.80854,3.79899,3.80755,4510000.0
2007-07-27 02:50:00,3.80437,3.80959,3.80437,3.80959,1880000.0
2007-07-27 02:51:00,3.80965,3.81024,3.80057,3.80444,5260000.0
2007-07-27 02:52:00,3.80466,3.80831,3.80366,3.80831,4880000.0
2007-07-27 02:53:00,3.80768,3.80849,3.79767,3.80849,11290000.0
2007-07-27 02:54:00,3.80819,3.80922,3.80009,3.80448,6380000.0
2007-07-27 02:55:00,3.80464,3.80959,3.80379,3.80379,7890000.0
2007-07-27 02:56:00,3.80811,3.80918,3.80539,3.80556,3000000.0
2007-07-27 02:57:00,3.80117,3.81115,3.80117,3.80127,5630000.0
2007-07-27 02:58:00,3.8042,3.80883,3.80297,3.80864,3400000.0
2007-07-27 02:59:00,3.80959,3.81321,3.80089,3.80089,7900000.0
2007-07-27 03:00:00,3.80385,3.80832,3.80385,3.8059,3380000.0
2007-07-27 03:01:00,3.80466,3.80966,3.80115,3.80888,5250000.0
2007-07-27 03:02:00,3.80853,3.81006,3.80287,3.80828,6030000.0
2007-07-27 03:03:00,3.79858,3.80923,3.79858,3.80923,3770000.0
2007-07-27 03:04:00,3.81069,3.81301,3.80215,3.81085,4150000.0
2007-07-27 03:05:00,3.80609,3.81053,3.80108,3.81017,5650000.0
2007-07-27 03:06:00,3.8089,3.8097,3.80818,3.80955,4510000.0
2007-07-27 03:07:00,3.79925,3.80856,3.797,3.80856,7880000.0
2007-07-27 03:08:00,3.80547,3.8093,3.80305,3.8093,5280000.0
2007-07-27 03:09:00,3.79972,3.81008,3.79972,3.80497,4140000.0
2007-07-27 03:10:00,3.80906,3.80913,3.80046,3.80902,6380000.0
2007-07-27 03:11:00,3.80865,3.80865,3.79656,3.80208,7130000.0
2007-07-27 03:12:00,3.8012,3.81108,3.8012,3.80543,4510000.0
2007-07-27 03:13:00,3.80589,3.80972,3.80019,3.80827,7520000.0
2007-07-27 03:14:00,3.79945,3.81019,3.79945,3.80991,4140000.0
2007-07-27 03:15:00,3.80842,3.81083,3.8056,3.8056,3760000.0
2007-07-27 03:16:00,3.79819,3.80772,3.79819,3.80772,3010000.0
2007-07-27 03:17:00,3.80356,3.80926,3.80356,3.80926,4880000.0
2007-07-27 03:18:00,3.80849,3.80849,3.79733,3.80738,5260000.0
2007-07-27 03:19:00,3.80671,3.80834,3.80127,3.80194,4130000.0
2007-07-27 03:20:00,3.80862,3.81174,3.80421,3.8059,4890000.0
2007-07-27 03:21:00,3.80501,3.80946,3.80501,3.80924,3020000.0
2007-07-27 03:22:00,3.80732,3.81002,3.80275,3.80275,4510000.0
2007-07-27 03:23:00,3.80621,3.80621,3.79549,3.80571,4520000.0
2007-07-27 03:24:00,3.80027,3.80813,3.80027,3.80439,5270000.0
2007-07-27 03:25:00,3.80955,3.80955,3.80028,3.80747,4880000.0
2007-07-27 03:26:00,3.80896,3.80896,3.80793,3.80793,1880000.0
2007-07-27 03:27:00,3.80479,3.80916,3.80479,3.80797,1890000.0
2007-07-27 03:28:00,3.80402,3.80902,3.80296,3.80902,6010000.0
2007-07-27 03:29:00,3.80907,3.80965,3.8045,3.80963,4510000.0
2007-07-27 03:30:00,3.81312,3.81312,3.80962,3.80962,4520000.0
2007-07-27 03:31:00,3.80768,3.80814,3.80013,3.8081,4510000.0
2007-07-27 03:32:00,3.7988,3.80681,3.79588,3.80653,4890000.0
2007-07-27 03:33:00,3.80882,3.80953,3.8004,3.8057,4520000.0
2007-07-27 03:34:00,3.80874,3.81006,3.80874,3.80997,2260000.0
2007-07-27 03:35:00,3.80634,3.81037,3.8039,3.80905,4890000.0
2007-07-27 03:36:00,3.80829,3.8101,3.80426,3.80604,5630000.0
2007-07-27 03:37:00,3.80574,3.8114,3.80162,3.80607,9020000.0
2007-07-27 03:38:00,3.79872,3.80871,3.79872,3.80871,2630000.0
2007-07-27 03:39:00,3.80561,3.81209,3.80134,3.8018,7510000.0
2007-07-27 03:40:00,3.80804,3.80804,3.80233,3.80233,5630000.0
2007-07-27 03:41:00,3.80984,3.80984,3.80019,3.80939,6760000.0
2007-07-27 03:42:00,3.80915,3.80915,3.80276,3.8034,4880000.0
2007-07-27 03:43:00,3.80974,3.80974,3.80249,3.80813,5630000.0
2007-07-27 03:44:00,3.799,3.80939,3.79885,3.80939,8650000.0
2007-07-27 03:45:00,3.80867,3.81167,3.80227,3.8106,6760000.0
2007-07-27 03:46:00,3.79859,3.80777,3.79746,3.80777,4900000.0
2007-07-27 03:47:00,3.80932,3.80932,3.80418,3.80922,2630000.0
2007-07-27 03:48:00,3.80138,3.80735,3.80031,3.80031,2260000.0
2007-07-27 03:49:00,3.79907,3.80699,3.79858,3.80678,7150000.0
2007-07-27 03:50:00,3.80823,3.80823,3.80406,3.80406,1500000.0
2007-07-27 03:51:00,3.80959,3.80999,3.808,3.80828,6380000.0
2007-07-27 03:52:00,3.80906,3.80991,3.80021,3.80436,7880000.0
2007-07-27 03:54:00,3.80914,3.81277,3.80127,3.80127,7130000.0
2007-07-27 03:55:00,3.80543,3.81077,3.80543,3.81077,3010000.0
2007-07-27 03:56:00,3.81009,3.81267,3.80168,3.80168,4500000.0
2007-07-27 03:57:00,3.80853,3.80853,3.80031,3.80031,4510000.0
2007-07-27 03:58:00,3.80059,3.80722,3.79991,3.80603,6010000.0
2007-07-27 03:59:00,3.7992,3.80801,3.7992,3.80497,3020000.0
2007-07-27 04:00:00,3.80804,3.80804,3.80804,3.80804,750000.0
2007-07-27 04:01:00,3.80508,3.80857,3.80153,3.80857,4890000.0
2007-07-27 04:02:00,3.80182,3.81301,3.80182,3.81026,4890000.0
2007-07-27 04:03:00,3.80781,3.80832,3.79971,3.80794,3760000.0
2007-07-27 04:04:00,3.81007,3.81007,3.80112,3.80503,2640000.0
2007-07-27 04:05:00,3.80651,3.80984,3.80131,3.80932,3400000.0
2007-07-27 04:06:00,3.79965,3.81083,3.79922,3.80053,5290000.0
2007-07-27 04:07:00,3.80912,3.81087,3.80135,3.80873,4880000.0
2007-07-27 04:08:00,3.80722,3.80824,3.79783,3.79955,5630000.0
2007-07-27 04:09:00,3.81013,3.81013,3.80149,3.80955,4880000.0
2007-07-27 04:10:00,3.80068,3.81227,3.80068,3.80931,5630000.0
2007-07-27 04:11:00,3.8096,3.81015,3.80852,3.81015,4150000.0
2007-07-27 04:12:00,3.80615,3.80898,3.80176,3.80811,5640000.0
2007-07-27 04:13:00,3.80936,3.80936,3.80446,3.80885,4130000.0
2007-07-27 04:15:00,3.80964,3.81185,3.80253,3.8104,5280000.0
2007-07-27 04:16:00,3.8109,3.81261,3.80415,3.80415,4510000.0
2007-07-27 04:17:00,3.79938,3.81192,3.79938,3.80571,3760000.0
2007-07-27 04:18:00,3.8079,3.80806,3.8079,3.80806,1500000.0
2007-07-27 04:19:00,3.80587,3.80944,3.80052,3.80866,5660000.0
2007-07-27 04:20:00,3.8081,3.80828,3.8081,3.80828,1130000.0
2007-07-27 04:22:00,3.80912,3.80912,3.808,3.80803,2630000.0
2007-07-27 04:23:00,3.80904,3.80904,3.80832,3.80832,1880000.0
2007-07-27 04:24:00,3.80562,3.81143,3.80562,3.81005,5260000.0
2007-07-27 04:25:00,3.80857,3.80925,3.80836,3.80836,2260000.0
2007-07-27 04:26:00,3.80919,3.80919,3.80799,3.80913,2640000.0
2007-07-27 04:27:00,3.80653,3.80867,3.80372,3.80867,6020000.0
2007-07-27 04:28:00,3.80795,3.8092,3.80517,3.80837,4140000.0
2007-07-27 04:30:00,3.81174,3.81662,3.80632,3.81154,7910000.0
2007-07-27 04:31:00,3.80903,3.80903,3.79771,3.80228,6380000.0
2007-07-27 04:32:00,3.80765,3.80918,3.80432,3.80432,3380000.0
2007-07-27 04:33:00,3.80356,3.80882,3.80356,3.80485,3010000.0
2007-07-27 04:34:00,3.8059,3.8059,3.80501,3.80501,1500000.0
2007-07-27 04:35:00,3.80834,3.81248,3.80003,3.80935,8630000.0
2007-07-27 04:36:00,3.80519,3.80929,3.80519,3.80929,3010000.0
2007-07-27 04:37:00,3.80907,3.80907,3.7982,3.80506,6770000.0
2007-07-27 04:38:00,3.80922,3.80926,3.7996,3.80809,4140000.0
2007-07-27 04:39:00,3.80854,3.81221,3.80197,3.80562,6390000.0
2007-07-27 04:40:00,3.80841,3.80967,3.80464,3.80464,4520000.0
2007-07-27 04:41:00,3.80874,3.8089,3.80143,3.80816,7140000.0
2007-07-27 04:43:00,3.8026,3.80959,3.8026,3.80563,3390000.0
2007-07-27 04:44:00,3.806,3.81066,3.80575,3.80904,4880000.0
2007-07-27 04:45:00,3.80719,3.81294,3.80081,3.81294,6390000.0
2007-07-27 04:46:00,3.79918,3.80766,3.79918,3.80766,3770000.0
2007-07-27 04:47:00,3.80042,3.80562,3.80042,3.80562,1500000.0
2007-07-27 04:48:00,3.80902,3.80998,3.80012,3.80948,4160000.0
2007-07-27 04:51:00,3.80951,3.80951,3.8084,3.8084,1130000.0
2007-07-27 04:52:00,3.80697,3.80829,3.80423,3.80423,4500000.0
2007-07-27 04:53:00,3.80441,3.80654,3.80434,3.80447,3380000.0
2007-07-27 04:54:00,3.8057,3.81238,3.80247,3.80904,7140000.0
2007-07-27 04:56:00,3.80849,3.80992,3.80304,3.8089,7130000.0
2007-07-27 04:57:00,3.80841,3.81028,3.80189,3.80388,4130000.0
2007-07-27 04:58:00,3.8081,3.8081,3.80412,3.80412,1500000.0
2007-07-27 04:59:00,3.80873,3.80873,3.79779,3.80672,4880000.0
2007-07-27 05:00:00,3.81083,3.81083,3.80638,3.80638,1500000.0
2007-07-27 05:01:00,3.80342,3.81173,3.80207,3.81003,7140000.0
2007-07-27 05:03:00,3.79957,3.80687,3.79957,3.80562,4500000.0
2007-07-27 05:07:00,3.8087,3.8087,3.7977,3.8071,6390000.0
2007-07-27 05:08:00,3.80418,3.80976,3.8026,3.8026,5660000.0
2007-07-27 05:09:00,3.80846,3.80846,3.7984,3.7984,6780000.0
2007-07-27 05:10:00,3.80943,3.80943,3.8015,3.80548,7160000.0
2007-07-27 05:11:00,3.80787,3.80854,3.79899,3.80755,4520000.0
2007-07-27 05:12:00,3.8053,3.81328,3.80228,3.80531,4890000.0
2007-07-27 05:13:00,3.80084,3.81283,3.80084,3.80646,4530000.0
2007-07-27 05:14:00,3.80448,3.80922,3.79892,3.80922,6780000.0
2007-07-27 05:15:00,3.80469,3.81211,3.80027,3.81211,3390000.0
2007-07-27 05:16:00,3.80791,3.80804,3.79767,3.80665,11640000.0
2007-07-27 05:17:00,3.80763,3.80965,3.80758,3.80931,4510000.0
2007-07-27 05:19:00,3.80415,3.80764,3.79889,3.79889,3760000.0
2007-07-27 05:21:00,3.80507,3.80867,3.79973,3.79973,3390000.0
2007-07-27 05:22:00,3.8033,3.80763,3.79829,3.80726,4520000.0
2007-07-27 05:24:00,3.80767,3.80776,3.7998,3.80776,4520000.0
2007-07-27 05:25:00,3.80983,3.81084,3.80111,3.80484,4130000.0
2007-07-27 05:26:00,3.80255,3.80647,3.79728,3.80647,2640000.0
2007-07-27 05:27:00,3.79767,3.80786,3.79767,3.80273,3380000.0
2007-07-27 05:28:00,3.8079,3.80834,3.8026,3.80782,2630000.0
2007-07-27 05:29:00,3.80906,3.80906,3.80292,3.80515,3380000.0
2007-07-27 05:30:00,3.80064,3.81268,3.80064,3.81268,4140000.0
2007-07-27 05:31:00,3.8012,3.81194,3.8012,3.80466,5260000.0
2007-07-27 05:32:00,3.80875,3.80875,3.79929,3.79929,4510000.0
2007-07-27 05:33:00,3.79842,3.81103,3.79842,3.80067,5640000.0
2007-07-27 05:34:00,3.80561,3.81008,3.79946,3.81008,6010000.0
2007-07-27 05:36:00,3.80825,3.80852,3.7986,3.80852,2640000.0
2007-07-27 05:37:00,3.80477,3.8113,3.80115,3.80521,6020000.0
2007-07-27 05:38:00,3.80397,3.80693,3.79547,3.80566,11280000.0
2007-07-27 05:41:00,3.80742,3.80765,3.79833,3.80765,2640000.0
2007-07-27 05:42:00,3.80787,3.80897,3.80391,3.80897,3770000.0
2007-07-27 05:43:00,3.80803,3.80803,3.79792,3.80401,3400000.0
2007-07-27 05:44:00,3.80588,3.81364,3.80167,3.81073,4900000.0
2007-07-27 05:45:00,3.80956,3.8103,3.8044,3.8044,3010000.0
2007-07-27 05:46:00,3.80455,3.80924,3.80455,3.80924,1900000.0
2007-07-27 05:47:00,3.8032,3.80842,3.79808,3.80718,4890000.0
2007-07-27 05:48:00,3.79872,3.80902,3.79872,3.80459,2260000.0
2007-07-27 05:49:00,3.80906,3.80907,3.80298,3.80724,6400000.0
2007-07-27 05:50:00,3.80743,3.80743,3.79392,3.79735,3770000.0
2007-07-27 05:51:00,3.80945,3.80945,3.79823,3.80818,6400000.0
2007-07-27 05:52:00,3.8084,3.8084,3.80035,3.80328,4520000.0
2007-07-27 05:53:00,3.80867,3.80943,3.79984,3.80922,4900000.0
2007-07-27 05:54:00,3.80744,3.80912,3.79886,3.80888,4890000.0
2007-07-27 05:55:00,3.80902,3.80923,3.80198,3.80198,5260000.0
2007-07-27 05:56:00,3.80512,3.80978,3.79992,3.80932,4150000.0
2007-07-27 05:58:00,3.80073,3.81312,3.80073,3.80965,7920000.0
2007-07-27 05:59:00,3.79892,3.8088,3.79892,3.80426,3780000.0
2007-07-27 06:00:00,3.79909,3.81258,3.79909,3.81258,3400000.0
2007-07-27 06:02:00,3.80471,3.80963,3.79796,3.80337,3770000.0
2007-07-27 06:03:00,3.80832,3.80962,3.79902,3.79902,2640000.0
2007-07-27 06:04:00,3.80838,3.80924,3.79942,3.80924,8280000.0
2007-07-27 06:05:00,3.80892,3.80945,3.80411,3.80945,4150000.0
2007-07-27 06:06:00,3.80762,3.80901,3.80253,3.80381,6020000.0
2007-07-27 06:08:00,3.80388,3.81011,3.80316,3.80427,7550000.0
2007-07-27 06:09:00,3.80769,3.80912,3.79972,3.80912,3780000.0
2007-07-27 06:10:00,3.80479,3.81064,3.80051,3.80051,3030000.0
2007-07-27 06:11:00,3.80807,3.80988,3.80539,3.80776,5270000.0
2007-07-27 06:13:00,3.80287,3.81106,3.80201,3.80873,4150000.0
2007-07-27 06:14:00,3.80811,3.8097,3.79947,3.80894,6030000.0
2007-07-27 06:15:00,3.80893,3.81208,3.79965,3.79965,5290000.0
2007-07-27 06:16:00,3.80405,3.80881,3.80098,3.80137,3010000.0
2007-07-27 06:17:00,3.79982,3.80922,3.79892,3.80479,3770000.0
2007-07-27 06:18:00,3.7994,3.8132,3.7994,3.80148,4520000.0
2007-07-27 06:19:00,3.80344,3.81267,3.80068,3.80953,4910000.0
2007-07-27 06:20:00,3.80366,3.8074,3.79857,3.79857,3400000.0
2007-07-27 06:21:00,3.80871,3.80906,3.79955,3.80843,5280000.0
2007-07-27 06:23:00,3.80724,3.80827,3.7992,3.80772,5640000.0
2007-07-27 06:26:00,3.80315,3.80841,3.79807,3.80719,3750000.0
2007-07-27 06:28:00,3.80749,3.80835,3.79951,3.80835,3380000.0
2007-07-27 06:29:00,3.80434,3.81211,3.80007,3.8104,10910000.0
2007-07-27 06:30:00,3.80557,3.81212,3.80079,3.81212,7140000.0
2007-07-27 06:31:00,3.79889,3.80902,3.79785,3.80902,4880000.0
2007-07-27 06:33:00,3.8042,3.8058,3.79931,3.80192,2640000.0
2007-07-27 06:35:00,3.80767,3.80767,3.80221,3.80757,4510000.0
2007-07-27 06:36:00,3.80005,3.80974,3.80005,3.8041,6390000.0
2007-07-27 06:37:00,3.80867,3.81077,3.80245,3.80565,4520000.0
2007-07-27 06:38:00,3.80915,3.80915,3.79944,3.80821,4520000.0
2007-07-27 06:39:00,3.80619,3.80842,3.79699,3.79835,4890000.0
2007-07-27 06:40:00,3.80821,3.80981,3.80411,3.80936,3770000.0
2007-07-27 06:41:00,3.80486,3.81033,3.80011,3.80011,5280000.0
2007-07-27 06:42:00,3.80901,3.81178,3.8014,3.80862,4900000.0
2007-07-27 06:43:00,3.80676,3.80969,3.80525,3.80968,4140000.0
2007-07-27 06:44:00,3.80833,3.81108,3.80282,3.80282,6780000.0
2007-07-27 06:45:00,3.80419,3.80993,3.80019,3.80993,4140000.0
2007-07-27 06:46:00,3.8036,3.80867,3.79838,3.80867,4520000.0
2007-07-27 06:47:00,3.80497,3.81124,3.80084,3.80964,4510000.0
2007-07-27 06:48:00,3.80804,3.80805,3.79747,3.80805,6020000.0
2007-07-27 06:49:00,3.80732,3.80844,3.80365,3.80365,4900000.0
2007-07-27 06:50:00,3.80889,3.80899,3.80369,3.80459,6770000.0
2007-07-27 06:51:00,3.80804,3.80922,3.80783,3.80914,4510000.0
2007-07-27 06:52:00,3.80741,3.80886,3.79947,3.80885,4140000.0
2007-07-27 06:53:00,3.80941,3.80941,3.80241,3.80381,7550000.0
2007-07-27 06:54:00,3.80969,3.81191,3.80088,3.80481,3030000.0
2007-07-27 06:55:00,3.80739,3.80879,3.80179,3.80879,6390000.0
2007-07-27 06:56:00,3.80413,3.80911,3.80223,3.80911,3400000.0
2007-07-27 06:57:00,3.80908,3.80908,3.8075,3.80904,4140000.0
2007-07-27 06:58:00,3.80787,3.80936,3.80439,3.80583,4890000.0
2007-07-27 07:00:00,3.80455,3.81119,3.80449,3.81119,5260000.0
2007-07-27 07:01:00,3.80371,3.80845,3.80371,3.80706,4510000.0
2007-07-27 07:02:00,3.80396,3.80924,3.80329,3.80329,8290000.0
2007-07-27 07:03:00,3.80864,3.80864,3.80451,3.80451,3010000.0
2007-07-27 07:04:00,3.80807,3.80941,3.8037,3.80756,4880000.0
2007-07-27 07:05:00,3.80847,3.81153,3.8037,3.80932,7140000.0
2007-07-27 07:06:00,3.80666,3.81122,3.80605,3.80605,4880000.0
2007-07-27 07:07:00,3.81082,3.81103,3.80616,3.80673,5260000.0
2007-07-27 07:08:00,3.80383,3.81249,3.80383,3.81249,3010000.0
2007-07-27 07:09:00,3.80469,3.81078,3.80469,3.81078,7130000.0
2007-07-27 07:10:00,3.81161,3.81378,3.80607,3.80627,4890000.0
2007-07-27 07:11:00,3.81013,3.81116,3.80063,3.80725,5630000.0
2007-07-27 07:12:00,3.81158,3.81268,3.80268,3.81217,6020000.0
2007-07-27 07:13:00,3.80444,3.81288,3.80444,3.80946,4900000.0
2007-07-27 07:14:00,3.81181,3.81246,3.80608,3.81237,3390000.0
2007-07-27 07:15:00,3.81512,3.81514,3.80553,3.80982,9400000.0
2007-07-27 07:16:00,3.80862,3.81408,3.80452,3.81352,7510000.0
2007-07-27 07:17:00,3.81182,3.81182,3.80287,3.80734,4890000.0
2007-07-27 07:22:00,3.8128,3.81457,3.8024,3.8024,3770000.0
2007-07-27 07:24:00,3.80917,3.80917,3.80134,3.80134,3390000.0
2007-07-27 07:25:00,3.8047,3.81301,3.8047,3.8114,5270000.0
2007-07-27 07:26:00,3.80527,3.81034,3.80049,3.80974,6760000.0
2007-07-27 07:27:00,3.81105,3.81273,3.80179,3.80777,7510000.0
2007-07-27 07:28:00,3.81088,3.81088,3.80622,3.80938,4140000.0
2007-07-27 07:29:00,3.79992,3.81085,3.79851,3.80732,8270000.0
2007-07-27 07:30:00,3.81093,3.81294,3.80388,3.81294,9020000.0
2007-07-27 07:31:00,3.81088,3.81108,3.80458,3.81095,7880000.0
2007-07-27 07:32:00,3.81023,3.81169,3.8067,3.81043,6390000.0
2007-07-27 07:33:00,3.80629,3.81036,3.80562,3.80562,3380000.0
2007-07-27 07:34:00,3.80755,3.81345,3.80639,3.80639,4910000.0
2007-07-27 07:35:00,3.80653,3.81148,3.80173,3.81148,6010000.0
2007-07-27 07:36:00,3.81112,3.81129,3.80788,3.80788,3770000.0
2007-07-27 07:37:00,3.81115,3.81256,3.8055,3.8055,4890000.0
2007-07-27 07:38:00,3.80906,3.8128,3.80239,3.80989,6760000.0
2007-07-27 07:39:00,3.81219,3.81219,3.80947,3.81079,6010000.0
2007-07-27 07:40:00,3.8102,3.81199,3.80173,3.80173,4140000.0
2007-07-27 07:41:00,3.80574,3.81073,3.80574,3.81007,6000000.0
2007-07-27 07:42:00,3.80151,3.81084,3.80048,3.80889,4890000.0
2007-07-27 07:43:00,3.80823,3.80981,3.80476,3.80476,3010000.0
2007-07-27 07:44:00,3.80942,3.81135,3.80104,3.81127,16160000.0
2007-07-27 07:45:00,3.80444,3.81379,3.8001,3.81379,5250000.0
2007-07-27 07:46:00,3.8063,3.81062,3.80026,3.80647,7140000.0
2007-07-27 07:47:00,3.81054,3.81078,3.80115,3.8012,16160000.0
2007-07-27 07:48:00,3.81147,3.81147,3.80731,3.81132,3010000.0
2007-07-27 07:49:00,3.80796,3.81096,3.80188,3.81039,4510000.0
2007-07-27 07:50:00,3.81243,3.81243,3.80675,3.807,6380000.0
2007-07-27 07:51:00,3.81225,3.81307,3.80285,3.81307,3390000.0
2007-07-27 07:52:00,3.8114,3.81188,3.80278,3.81188,4510000.0
2007-07-27 07:53:00,3.80735,3.81203,3.80612,3.80758,6400000.0
2007-07-27 07:54:00,3.80751,3.81238,3.80345,3.81084,3750000.0
2007-07-27 07:55:00,3.80931,3.81431,3.80265,3.81248,7510000.0
2007-07-27 07:56:00,3.80255,3.80999,3.79878,3.80999,3770000.0
2007-07-27 07:57:00,3.81112,3.81272,3.80418,3.81272,6020000.0
2007-07-27 07:58:00,3.81107,3.81353,3.80569,3.80569,7880000.0
2007-07-27 07:59:00,3.81381,3.81381,3.80412,3.81133,5260000.0
2007-07-27 08:00:00,3.80727,3.81531,3.80727,3.80759,3760000.0
2007-07-27 08:01:00,3.80851,3.81418,3.80356,3.81222,6010000.0
2007-07-27 08:02:00,3.81337,3.81632,3.8066,3.8141,6770000.0
2007-07-27 08:03:00,3.81338,3.81551,3.80674,3.81374,4150000.0
2007-07-27 08:04:00,3.80798,3.81321,3.80415,3.80415,5260000.0
2007-07-27 08:05:00,3.81272,3.81423,3.80638,3.80684,5260000.0
2007-07-27 08:06:00,3.80882,3.81551,3.80882,3.81132,3770000.0
2007-07-27 08:07:00,3.80792,3.81437,3.80609,3.81405,5250000.0
2007-07-27 08:08:00,3.80832,3.81471,3.80486,3.80486,4140000.0
2007-07-27 08:09:00,3.81279,3.81309,3.80395,3.80626,4510000.0
2007-07-27 08:10:00,3.80793,3.8164,3.80544,3.80544,4150000.0
2007-07-27 08:11:00,3.81284,3.81717,3.81172,3.81388,4890000.0
2007-07-27 08:12:00,3.80787,3.81551,3.80787,3.81381,6390000.0
2007-07-27 08:13:00,3.81512,3.81681,3.80649,3.81585,5650000.0
2007-07-27 08:14:00,3.81474,3.81474,3.80373,3.80411,14680000.0
2007-07-27 08:15:00,3.81445,3.81599,3.8092,3.8092,5650000.0
2007-07-27 08:16:00,3.80586,3.81755,3.80586,3.81344,4880000.0
2007-07-27 08:17:00,3.81643,3.81849,3.81238,3.81842,7140000.0
2007-07-27 08:18:00,3.81768,3.81776,3.81089,3.81507,4890000.0
2007-07-27 08:19:00,3.81822,3.81917,3.81029,3.8133,5640000.0
2007-07-27 08:20:00,3.80688,3.82047,3.80688,3.82047,7130000.0
2007-07-27 08:21:00,3.81076,3.81993,3.81076,3.81941,5260000.0
2007-07-27 08:22:00,3.8093,3.81994,3.8093,3.81722,6000000.0
2007-07-27 08:23:00,3.8076,3.81893,3.80735,3.81793,5250000.0
2007-07-27 08:24:00,3.81984,3.82306,3.81348,3.81612,7510000.0
2007-07-27 08:25:00,3.81482,3.81769,3.81223,3.81504,5270000.0
2007-07-27 08:26:00,3.80927,3.82108,3.80753,3.80753,6770000.0
2007-07-27 08:27:00,3.81147,3.81799,3.81147,3.81598,4510000.0
2007-07-27 08:28:00,3.81625,3.81837,3.81117,3.8172,5250000.0
2007-07-27 08:29:00,3.81244,3.81798,3.81167,3.81218,7140000.0
2007-07-27 08:30:00,3.8143,3.82052,3.8118,3.81668,3770000.0
2007-07-27 08:31:00,3.81756,3.81756,3.81215,3.81579,4140000.0
2007-07-27 08:32:00,3.81695,3.81833,3.80727,3.81129,7510000.0
2007-07-27 08:33:00,3.81841,3.81885,3.8095,3.81268,7880000.0
2007-07-27 08:34:00,3.81842,3.82077,3.81161,3.81669,5270000.0
2007-07-27 08:35:00,3.81964,3.81964,3.81361,3.81613,5260000.0
2007-07-27 08:36:00,3.81288,3.82002,3.81242,3.81951,4880000.0
2007-07-27 08:37:00,3.81908,3.82063,3.81082,3.8191,7900000.0
2007-07-27 08:38:00,3.81874,3.81881,3.80919,3.81834,4890000.0
2007-07-27 08:39:00,3.81469,3.82191,3.81118,3.81118,7510000.0
2007-07-27 08:40:00,3.81946,3.82027,3.81115,3.81309,5260000.0
2007-07-27 08:41:00,3.81842,3.82086,3.81195,3.81475,4510000.0
2007-07-27 08:42:00,3.82138,3.82138,3.81492,3.81547,5630000.0
2007-07-27 08:43:00,3.81481,3.82071,3.80889,3.81909,4520000.0
2007-07-27 08:44:00,3.81507,3.82214,3.81229,3.82198,6010000.0
2007-07-27 08:45:00,3.81966,3.8225,3.81834,3.81834,4140000.0
2007-07-27 08:46:00,3.82306,3.82456,3.81482,3.82456,7140000.0
2007-07-27 08:47:00,3.81835,3.82487,3.81835,3.82426,4140000.0
2007-07-27 08:48:00,3.82237,3.82483,3.81471,3.82086,4150000.0
2007-07-27 08:49:00,3.82174,3.82372,3.81483,3.82105,6010000.0
2007-07-27 08:50:00,3.8249,3.8249,3.82085,3.82465,7140000.0
2007-07-27 08:51:00,3.81699,3.82304,3.81449,3.82304,6390000.0
2007-07-27 08:52:00,3.8234,3.8234,3.81175,3.82189,5250000.0
2007-07-27 08:53:00,3.82052,3.82253,3.81379,3.82221,4880000.0
2007-07-27 08:54:00,3.82212,3.8229,3.8115,3.81698,5250000.0
2007-07-27 08:55:00,3.82124,3.82231,3.81571,3.82231,5640000.0
2007-07-27 08:56:00,3.82218,3.82218,3.81181,3.82112,4890000.0
2007-07-27 08:57:00,3.82079,3.82167,3.81559,3.82167,4880000.0
2007-07-27 08:58:00,3.81832,3.82294,3.81502,3.82294,5260000.0
2007-07-27 08:59:00,3.81948,3.82676,3.81485,3.82472,9400000.0
2007-07-27 09:00:00,3.81612,3.82081,3.81406,3.81606,6390000.0
2007-07-27 09:01:00,3.82023,3.82252,3.81209,3.81997,7510000.0
2007-07-27 09:02:00,3.81406,3.81965,3.81078,3.81965,4880000.0
2007-07-27 09:03:00,3.81491,3.81986,3.81286,3.81382,5260000.0
2007-07-27 09:04:00,3.81643,3.82193,3.81168,3.81168,5260000.0
2007-07-27 09:05:00,3.81733,3.81907,3.80163,3.81515,8650000.0
2007-07-27 09:06:00,3.80755,3.81742,3.8075,3.81321,9010000.0
2007-07-27 09:07:00,3.81878,3.81909,3.80788,3.81137,8260000.0
2007-07-27 09:08:00,3.80739,3.82001,3.80739,3.81669,4880000.0
2007-07-27 09:09:00,3.81075,3.82039,3.81075,3.81694,7500000.0
2007-07-27 09:10:00,3.81697,3.8202,3.81123,3.81497,5640000.0
2007-07-27 09:11:00,3.81198,3.81766,3.80396,3.81096,6390000.0
2007-07-27 09:12:00,3.81835,3.81903,3.80684,3.81627,5640000.0
2007-07-27 09:13:00,3.81842,3.81963,3.8103,3.81463,7140000.0
2007-07-27 09:14:00,3.81861,3.82075,3.80969,3.81477,7510000.0
2007-07-27 09:15:00,3.8184,3.8184,3.8067,3.81493,4510000.0
2007-07-27 09:16:00,3.8123,3.81525,3.80735,3.81525,4510000.0
2007-07-27 09:17:00,3.8055,3.81521,3.8055,3.81088,4510000.0
2007-07-27 09:18:00,3.81187,3.81621,3.80634,3.8154,3770000.0
2007-07-27 09:19:00,3.80797,3.81678,3.80567,3.80567,4880000.0
2007-07-27 09:20:00,3.81556,3.81709,3.80792,3.81618,6400000.0
2007-07-27 09:21:00,3.81649,3.81669,3.8112,3.8112,5260000.0
2007-07-27 09:22:00,3.8119,3.8194,3.80799,3.80965,10900000.0
2007-07-27 09:23:00,3.81628,3.81628,3.80525,3.81126,7140000.0
2007-07-27 09:24:00,3.81738,3.81861,3.8062,3.8095,9020000.0
2007-07-27 09:25:00,3.81679,3.81679,3.80686,3.80686,5260000.0
2007-07-27 09:26:00,3.81656,3.81769,3.80824,3.81254,7880000.0
2007-07-27 09:27:00,3.80658,3.81742,3.80658,3.81719,5260000.0
2007-07-27 09:28:00,3.81222,3.81561,3.80707,3.80964,6000000.0
2007-07-27 09:29:00,3.81652,3.81715,3.80978,3.81695,6760000.0
2007-07-27 09:30:00,3.81461,3.81596,3.80681,3.81596,6770000.0
2007-07-27 09:31:00,3.81531,3.81721,3.8117,3.81567,4510000.0
2007-07-27 09:32:00,3.81189,3.81738,3.81054,3.81054,4140000.0
2007-07-27 09:33:00,3.81092,3.8191,3.80797,3.81678,9770000.0
2007-07-27 09:34:00,3.8095,3.81886,3.80753,3.81134,6400000.0
2007-07-27 09:35:00,3.81569,3.81883,3.80788,3.81702,6380000.0
2007-07-27 09:36:00,3.81249,3.81704,3.81102,3.81552,4880000.0
2007-07-27 09:37:00,3.81549,3.81723,3.80866,3.81616,7130000.0
2007-07-27 09:38:00,3.81515,3.81515,3.80574,3.80574,6390000.0
2007-07-27 09:39:00,3.8085,3.81413,3.8085,3.80882,4880000.0
2007-07-27 09:40:00,3.81011,3.81474,3.80472,3.81108,6760000.0
2007-07-27 09:41:00,3.81564,3.81564,3.80743,3.80821,4520000.0
2007-07-27 09:42:00,3.81313,3.81367,3.8081,3.81199,4880000.0
2007-07-27 09:43:00,3.80648,3.81039,3.80121,3.80964,4880000.0
2007-07-27 09:44:00,3.8118,3.81505,3.80516,3.80719,7150000.0
2007-07-27 09:45:00,3.80909,3.8112,3.80072,3.8086,10520000.0
2007-07-27 09:46:00,3.80499,3.81017,3.80265,3.80865,3400000.0
2007-07-27 09:47:00,3.80593,3.8103,3.79881,3.8092,10890000.0
2007-07-27 09:48:00,3.80584,3.80973,3.8053,3.80973,4510000.0
2007-07-27 09:49:00,3.8088,3.80891,3.79918,3.80834,5630000.0
2007-07-27 09:50:00,3.809,3.80958,3.80424,3.8089,4510000.0
2007-07-27 09:51:00,3.80905,3.80911,3.79959,3.80551,7140000.0
2007-07-27 09:52:00,3.80477,3.81178,3.80286,3.80416,5260000.0
2007-07-27 09:53:00,3.81048,3.81048,3.79743,3.80481,7510000.0
2007-07-27 09:54:00,3.80886,3.81036,3.79688,3.80742,9770000.0
2007-07-27 09:55:00,3.80407,3.81294,3.8014,3.81008,6390000.0
2007-07-27 09:56:00,3.79966,3.81031,3.79932,3.81031,6000000.0
2007-07-27 09:57:00,3.80929,3.81454,3.80146,3.80952,11630000.0
2007-07-27 09:58:00,3.80338,3.81193,3.80338,3.81125,5250000.0
2007-07-27 09:59:00,3.80485,3.81072,3.79643,3.80569,14640000.0
2007-07-27 10:00:00,3.80581,3.81025,3.7985,3.80586,11640000.0
2007-07-27 10:01:00,3.80277,3.80541,3.79504,3.79504,8280000.0
2007-07-27 10:02:00,3.79896,3.8029,3.79396,3.79831,9390000.0
2007-07-27 10:03:00,3.79907,3.80397,3.79058,3.79851,6390000.0
2007-07-27 10:04:00,3.80258,3.80258,3.7916,3.79909,8640000.0
2007-07-27 10:05:00,3.80125,3.80172,3.78907,3.79882,6010000.0
2007-07-27 10:06:00,3.80264,3.8053,3.7988,3.80187,6380000.0
2007-07-27 10:07:00,3.79913,3.80327,3.79547,3.8028,6770000.0
2007-07-27 10:08:00,3.79993,3.80348,3.78924,3.79449,6400000.0
2007-07-27 10:09:00,3.80194,3.80617,3.79297,3.79721,6400000.0
2007-07-27 10:10:00,3.80482,3.80624,3.7994,3.80414,3400000.0
2007-07-27 10:11:00,3.80012,3.80735,3.80012,3.80735,4880000.0
2007-07-27 10:12:00,3.80636,3.80814,3.80084,3.80347,7510000.0
2007-07-27 10:13:00,3.80577,3.80746,3.79686,3.80234,4890000.0
2007-07-27 10:14:00,3.81033,3.81075,3.79801,3.80165,9010000.0
2007-07-27 10:15:00,3.8029,3.81042,3.79841,3.81042,3770000.0
2007-07-27 10:16:00,3.80838,3.81541,3.80401,3.80748,13550000.0
2007-07-27 10:17:00,3.80698,3.81043,3.79972,3.80065,11650000.0
2007-07-27 10:18:00,3.80707,3.8128,3.80253,3.81107,5270000.0
2007-07-27 10:19:00,3.80103,3.81316,3.80103,3.80795,10520000.0
2007-07-27 10:20:00,3.80714,3.81123,3.80247,3.80983,8640000.0
2007-07-27 10:21:00,3.81147,3.81318,3.80035,3.80486,14280000.0
2007-07-27 10:22:00,3.80267,3.80824,3.79842,3.80159,6020000.0
2007-07-27 10:23:00,3.80319,3.80976,3.80082,3.80457,4140000.0
2007-07-27 10:24:00,3.80977,3.80977,3.79869,3.80811,8650000.0
2007-07-27 10:25:00,3.80289,3.80574,3.79657,3.79657,4140000.0
2007-07-27 10:26:00,3.80459,3.80657,3.79616,3.80414,11650000.0
2007-07-27 10:27:00,3.80639,3.80756,3.80204,3.80291,7510000.0
2007-07-27 10:28:00,3.79826,3.80807,3.79826,3.80665,6400000.0
2007-07-27 10:29:00,3.79827,3.80845,3.79564,3.80822,6010000.0
2007-07-27 10:30:00,3.80721,3.80778,3.79503,3.8052,6770000.0
2007-07-27 10:31:00,3.80383,3.80647,3.79292,3.79911,7140000.0
2007-07-27 10:32:00,3.80191,3.80796,3.80109,3.80751,8640000.0
2007-07-27 10:33:00,3.80616,3.80991,3.80372,3.80886,5640000.0
2007-07-27 10:34:00,3.80082,3.80907,3.79571,3.80245,7510000.0
2007-07-27 10:35:00,3.80801,3.80946,3.80043,3.80192,10890000.0
2007-07-27 10:36:00,3.80774,3.80928,3.80193,3.80385,3780000.0
2007-07-27 10:37:00,3.8073,3.8073,3.79584,3.80225,12030000.0
2007-07-27 10:38:00,3.80391,3.80796,3.79369,3.80421,5280000.0
2007-07-27 10:39:00,3.80664,3.80731,3.79897,3.80698,4510000.0
2007-07-27 10:40:00,3.80743,3.80798,3.79884,3.79884,4520000.0
2007-07-27 10:41:00,3.79867,3.8095,3.79867,3.80827,4880000.0
2007-07-27 10:42:00,3.8009,3.80745,3.79966,3.80745,6380000.0
2007-07-27 10:43:00,3.80612,3.80866,3.79656,3.79656,7510000.0
2007-07-27 10:44:00,3.80503,3.80794,3.79933,3.8065,11640000.0
2007-07-27 10:45:00,3.80265,3.80623,3.79957,3.80165,11650000.0
2007-07-27 10:46:00,3.80399,3.80706,3.80188,3.80643,4890000.0
2007-07-27 10:47:00,3.80277,3.80633,3.79862,3.80626,6760000.0
2007-07-27 10:48:00,3.80258,3.80733,3.79672,3.80126,7130000.0
2007-07-27 10:49:00,3.80607,3.80607,3.79683,3.80548,4520000.0
2007-07-27 10:50:00,3.80254,3.80529,3.7935,3.80529,9010000.0
2007-07-27 10:51:00,3.8049,3.80593,3.79167,3.79662,5640000.0
2007-07-27 10:52:00,3.80318,3.8055,3.79945,3.80327,8640000.0
2007-07-27 10:53:00,3.79609,3.8065,3.79609,3.80577,6400000.0
2007-07-27 10:54:00,3.80078,3.80613,3.79907,3.79945,5260000.0
2007-07-27 10:55:00,3.79623,3.80382,3.79239,3.80014,6010000.0
2007-07-27 10:56:00,3.80126,3.80449,3.79654,3.79964,5250000.0
2007-07-27 10:57:00,3.80026,3.80624,3.79906,3.79906,6380000.0
2007-07-27 10:58:00,3.80189,3.80466,3.79493,3.80449,6770000.0
2007-07-27 10:59:00,3.79539,3.80443,3.79539,3.80141,8630000.0
2007-07-27 11:00:00,3.80015,3.80513,3.79536,3.8044,10510000.0
2007-07-27 11:01:00,3.80249,3.80252,3.79653,3.79749,6020000.0
2007-07-27 11:02:00,3.79407,3.80499,3.79407,3.79962,4880000.0
2007-07-27 11:03:00,3.7941,3.80245,3.79313,3.79909,5270000.0
2007-07-27 11:04:00,3.80326,3.80342,3.79379,3.80342,5260000.0
2007-07-27 11:05:00,3.80117,3.80444,3.79534,3.79534,6390000.0
2007-07-27 11:06:00,3.79905,3.80425,3.7988,3.80304,4150000.0
2007-07-27 11:07:00,3.80343,3.80401,3.79441,3.7945,7140000.0
2007-07-27 11:08:00,3.80183,3.80296,3.79335,3.80129,6020000.0
2007-07-27 11:09:00,3.80095,3.8012,3.79586,3.8012,3770000.0
2007-07-27 11:10:00,3.7979,3.80176,3.78939,3.79994,8260000.0
2007-07-27 11:11:00,3.79839,3.79999,3.79021,3.79021,5250000.0
2007-07-27 11:12:00,3.79514,3.80009,3.79465,3.79658,7130000.0
2007-07-27 11:13:00,3.79951,3.79951,3.78823,3.78823,7510000.0
2007-07-27 11:14:00,3.79648,3.79905,3.79143,3.79792,6020000.0
2007-07-27 11:15:00,3.7997,3.80113,3.79151,3.79591,5630000.0
2007-07-27 11:16:00,3.79859,3.80162,3.79377,3.79377,4510000.0
2007-07-27 11:17:00,3.79842,3.79948,3.78975,3.79485,4890000.0
2007-07-27 11:18:00,3.80028,3.80028,3.79003,3.7951,7130000.0
2007-07-27 11:19:00,3.79832,3.79906,3.78873,3.79906,4890000.0
2007-07-27 11:20:00,3.80001,3.80001,3.78921,3.79558,7130000.0
2007-07-27 11:21:00,3.79921,3.79953,3.78881,3.79441,10520000.0
2007-07-27 11:22:00,3.79624,3.8001,3.79321,3.79646,6380000.0
2007-07-27 11:23:00,3.79207,3.79979,3.79207,3.79979,7140000.0
2007-07-27 11:24:00,3.79225,3.80182,3.79059,3.79989,12770000.0
2007-07-27 11:25:00,3.80381,3.80381,3.79314,3.80049,4520000.0
2007-07-27 11:26:00,3.80243,3.80243,3.7957,3.79719,6380000.0
2007-07-27 11:27:00,3.79821,3.80184,3.79484,3.80184,5260000.0
2007-07-27 11:28:00,3.7979,3.80355,3.79561,3.80237,10900000.0
2007-07-27 11:29:00,3.80183,3.80303,3.79629,3.80303,7130000.0
2007-07-27 11:30:00,3.80064,3.80417,3.79779,3.80417,4150000.0
2007-07-27 11:31:00,3.80374,3.80592,3.79852,3.80482,7140000.0
2007-07-27 11:32:00,3.80356,3.80501,3.79423,3.79985,11290000.0
2007-07-27 11:33:00,3.80381,3.80381,3.79366,3.80335,4520000.0
2007-07-27 11:34:00,3.80464,3.80464,3.79846,3.80302,4510000.0
2007-07-27 11:35:00,3.80464,3.80675,3.79566,3.79583,7520000.0
2007-07-27 11:36:00,3.80426,3.8045,3.80244,3.80409,6760000.0
2007-07-27 11:37:00,3.80365,3.80365,3.79308,3.80017,4880000.0
2007-07-27 11:38:00,3.79922,3.80367,3.798,3.80367,5640000.0
2007-07-27 11:39:00,3.80108,3.802,3.79442,3.79824,6390000.0
2007-07-27 11:40:00,3.80318,3.80345,3.80008,3.80148,4890000.0
2007-07-27 11:41:00,3.80446,3.80522,3.79415,3.79753,9020000.0
2007-07-27 11:42:00,3.79986,3.80433,3.79843,3.79965,4510000.0
2007-07-27 11:43:00,3.80445,3.80445,3.79962,3.80301,6760000.0
2007-07-27 11:44:00,3.79868,3.80464,3.79868,3.80129,4510000.0
2007-07-27 11:45:00,3.80173,3.80489,3.7941,3.80474,4880000.0
2007-07-27 11:46:00,3.80513,3.80685,3.80026,3.80282,6380000.0
2007-07-27 11:47:00,3.80293,3.80363,3.79657,3.79688,8260000.0
2007-07-27 11:48:00,3.79943,3.80388,3.79746,3.80388,8260000.0
2007-07-27 11:49:00,3.8034,3.80418,3.78936,3.80418,12380000.0
2007-07-27 11:50:00,3.79845,3.80521,3.79747,3.80021,7140000.0
2007-07-27 11:51:00,3.80337,3.80337,3.79399,3.80089,7130000.0
2007-07-27 11:52:00,3.80336,3.80393,3.7979,3.80368,4140000.0
2007-07-27 11:53:00,3.79957,3.80454,3.79261,3.80373,9020000.0
2007-07-27 11:54:00,3.80508,3.80618,3.79858,3.79961,6010000.0
2007-07-27 11:55:00,3.80553,3.80553,3.79321,3.79958,6010000.0
2007-07-27 11:56:00,3.80295,3.80592,3.80016,3.80016,5260000.0
2007-07-27 11:57:00,3.80504,3.80504,3.79839,3.79839,4520000.0
2007-07-27 11:58:00,3.79907,3.80588,3.79362,3.80066,8650000.0
2007-07-27 11:59:00,3.80148,3.80275,3.7964,3.80233,5260000.0
2007-07-27 12:00:00,3.80265,3.80354,3.79794,3.79964,10520000.0
2007-07-27 12:01:00,3.79975,3.80257,3.79613,3.80121,7140000.0
2007-07-27 12:02:00,3.8031,3.80325,3.79556,3.79822,4890000.0
2007-07-27 12:03:00,3.80354,3.80388,3.79818,3.80275,5630000.0
2007-07-27 12:04:00,3.80411,3.80501,3.79761,3.80362,4140000.0
2007-07-27 12:05:00,3.79947,3.80364,3.79843,3.80038,7880000.0
2007-07-27 12:06:00,3.80056,3.80365,3.79307,3.79688,7140000.0
2007-07-27 12:07:00,3.80419,3.8051,3.79745,3.80158,5650000.0
2007-07-27 12:08:00,3.80145,3.80522,3.79627,3.80067,5660000.0
2007-07-27 12:09:00,3.80485,3.80528,3.79754,3.80528,5260000.0
2007-07-27 12:10:00,3.8018,3.80919,3.79896,3.80174,5250000.0
2007-07-27 12:11:00,3.80712,3.80792,3.79949,3.80168,6760000.0
2007-07-27 12:12:00,3.80494,3.80743,3.79798,3.79798,6390000.0
2007-07-27 12:13:00,3.80723,3.80831,3.79493,3.80723,4140000.0
2007-07-27 12:14:00,3.80738,3.80738,3.79916,3.80492,3770000.0
2007-07-27 12:15:00,3.80803,3.80803,3.79646,3.80487,7510000.0
2007-07-27 12:16:00,3.80466,3.80646,3.7984,3.7984,4510000.0
2007-07-27 12:17:00,3.80188,3.80805,3.80188,3.80247,6000000.0
2007-07-27 12:18:00,3.8076,3.8076,3.79401,3.80271,7900000.0
2007-07-27 12:19:00,3.80695,3.80817,3.79776,3.80595,6020000.0
2007-07-27 12:20:00,3.80608,3.80608,3.80011,3.80365,5630000.0
2007-07-27 12:21:00,3.80481,3.80481,3.79421,3.7968,6390000.0
2007-07-27 12:22:00,3.7965,3.80604,3.7965,3.80527,5630000.0
2007-07-27 12:23:00,3.80411,3.80579,3.7963,3.8007,6390000.0
2007-07-27 12:24:00,3.79834,3.80306,3.7965,3.7965,6760000.0
2007-07-27 12:25:00,3.80362,3.80954,3.80182,3.80392,6770000.0
2007-07-27 12:26:00,3.80503,3.8061,3.79911,3.8061,4140000.0
2007-07-27 12:27:00,3.80481,3.80481,3.79571,3.80294,4510000.0
2007-07-27 12:28:00,3.79952,3.80675,3.79736,3.8029,7140000.0
2007-07-27 12:29:00,3.79639,3.80509,3.79639,3.80509,7900000.0
2007-07-27 12:30:00,3.79606,3.80855,3.79606,3.80407,5260000.0
2007-07-27 12:31:00,3.80132,3.80393,3.79796,3.80014,4510000.0
2007-07-27 12:32:00,3.80024,3.80403,3.79158,3.80016,9030000.0
2007-07-27 12:33:00,3.80433,3.80745,3.79637,3.80655,5280000.0
2007-07-27 12:34:00,3.79838,3.80496,3.79838,3.80496,5250000.0
2007-07-27 12:35:00,3.80178,3.805,3.7924,3.80039,5280000.0
2007-07-27 12:36:00,3.80566,3.80566,3.79514,3.80519,7510000.0
2007-07-27 12:37:00,3.80514,3.80514,3.79963,3.80028,3770000.0
2007-07-27 12:38:00,3.80114,3.80567,3.79594,3.79976,7900000.0
2007-07-27 12:39:00,3.80042,3.8064,3.7945,3.8064,4890000.0
2007-07-27 12:40:00,3.79734,3.80571,3.79734,3.80136,5250000.0
2007-07-27 12:41:00,3.80731,3.80731,3.79555,3.80587,6760000.0
2007-07-27 12:42:00,3.80893,3.81093,3.80114,3.80736,9760000.0
2007-07-27 12:43:00,3.80745,3.80846,3.79881,3.80313,4890000.0
2007-07-27 12:44:00,3.80762,3.80762,3.7999,3.7999,4140000.0
2007-07-27 12:45:00,3.80573,3.80747,3.79667,3.80706,13530000.0
2007-07-27 12:46:00,3.80067,3.80817,3.7991,3.80817,4510000.0
2007-07-27 12:47:00,3.80649,3.80747,3.80252,3.80252,5630000.0
2007-07-27 12:48:00,3.80444,3.80824,3.79853,3.79853,4890000.0
2007-07-27 12:49:00,3.80562,3.80678,3.79529,3.80678,6770000.0
2007-07-27 12:50:00,3.79832,3.80753,3.79832,3.80724,6390000.0
2007-07-27 12:51:00,3.80136,3.80527,3.79917,3.80527,4890000.0
2007-07-27 12:52:00,3.80394,3.80612,3.79662,3.79662,5260000.0
2007-07-27 12:53:00,3.80503,3.80555,3.7946,3.7992,8260000.0
2007-07-27 12:54:00,3.80421,3.80422,3.79546,3.79777,4890000.0
2007-07-27 12:55:00,3.80404,3.80482,3.79412,3.80081,9760000.0
2007-07-27 12:56:00,3.79996,3.8051,3.79756,3.80094,6380000.0
2007-07-27 12:57:00,3.80353,3.80533,3.79486,3.79919,7140000.0
2007-07-27 12:58:00,3.80553,3.80553,3.79797,3.80408,7890000.0
2007-07-27 12:59:00,3.80121,3.80596,3.79779,3.80135,10140000.0
2007-07-27 13:00:00,3.7915,3.8018,3.7913,3.7998,10170000.0
2007-07-27 13:01:00,3.79365,3.80305,3.78744,3.79265,4890000.0
2007-07-27 13:02:00,3.80432,3.80432,3.79445,3.79445,6020000.0
2007-07-27 13:03:00,3.79487,3.80282,3.79318,3.79318,4900000.0
2007-07-27 13:04:00,3.80219,3.80575,3.79557,3.80498,7130000.0
2007-07-27 13:05:00,3.8023,3.80746,3.79968,3.80195,5640000.0
2007-07-27 13:06:00,3.80524,3.80856,3.79564,3.80593,7140000.0
2007-07-27 13:07:00,3.79773,3.80797,3.79773,3.80775,4150000.0
2007-07-27 13:08:00,3.80117,3.80653,3.80097,3.80097,5630000.0
2007-07-27 13:09:00,3.80542,3.80662,3.7997,3.80016,10130000.0
2007-07-27 13:10:00,3.80357,3.80697,3.80024,3.80697,7130000.0
2007-07-27 13:11:00,3.80034,3.80536,3.79307,3.80536,5630000.0
2007-07-27 13:12:00,3.80354,3.80862,3.797,3.80662,7510000.0
2007-07-27 13:13:00,3.80259,3.80777,3.79632,3.80553,4900000.0
2007-07-27 13:14:00,3.8077,3.8077,3.79348,3.8052,7140000.0
2007-07-27 13:15:00,3.80446,3.80605,3.79672,3.80605,8270000.0
2007-07-27 13:16:00,3.80787,3.80794,3.79858,3.8069,6390000.0
2007-07-27 13:17:00,3.80443,3.80899,3.79808,3.80839,7880000.0
2007-07-27 13:18:00,3.80606,3.80643,3.79658,3.80361,4510000.0
2007-07-27 13:19:00,3.80321,3.80843,3.80321,3.80459,4880000.0
2007-07-27 13:20:00,3.80177,3.8082,3.80162,3.8082,4520000.0
2007-07-27 13:21:00,3.8088,3.8088,3.80079,3.80827,6770000.0
2007-07-27 13:22:00,3.80231,3.80828,3.80231,3.80485,4880000.0
2007-07-27 13:23:00,3.80731,3.80909,3.79874,3.80909,5650000.0
2007-07-27 13:24:00,3.80739,3.80859,3.79858,3.8076,4520000.0
2007-07-27 13:25:00,3.81018,3.81018,3.80464,3.80464,4880000.0
2007-07-27 13:26:00,3.81049,3.81049,3.80158,3.80511,5260000.0
2007-07-27 13:27:00,3.80944,3.81202,3.80044,3.80154,7890000.0
2007-07-27 13:28:00,3.81103,3.81191,3.80217,3.80217,5650000.0
2007-07-27 13:29:00,3.8096,3.80992,3.80276,3.80771,7520000.0
2007-07-27 13:30:00,3.80846,3.80846,3.79937,3.80622,4140000.0
2007-07-27 13:31:00,3.80578,3.80958,3.80299,3.80299,7880000.0
2007-07-27 13:32:00,3.80839,3.80839,3.7984,3.80754,5640000.0
2007-07-27 13:33:00,3.8045,3.81026,3.8034,3.8034,4150000.0
2007-07-27 13:34:00,3.79941,3.80806,3.7982,3.79898,10520000.0
2007-07-27 13:35:00,3.80656,3.81012,3.79899,3.80326,9020000.0
2007-07-27 13:36:00,3.80481,3.81191,3.80481,3.80706,6400000.0
2007-07-27 13:37:00,3.80038,3.81363,3.80038,3.80741,7140000.0
2007-07-27 13:38:00,3.80935,3.80954,3.80185,3.80532,6010000.0
2007-07-27 13:39:00,3.80223,3.81152,3.80176,3.80176,4510000.0
2007-07-27 13:40:00,3.80844,3.8105,3.80509,3.8105,5260000.0
2007-07-27 13:41:00,3.80792,3.81139,3.8029,3.80673,6010000.0
2007-07-27 13:42:00,3.8116,3.81311,3.80244,3.81078,5640000.0
2007-07-27 13:43:00,3.8111,3.81186,3.80128,3.81186,6020000.0
2007-07-27 13:44:00,3.8079,3.80969,3.80333,3.80767,9390000.0
2007-07-27 13:45:00,3.80793,3.80995,3.79945,3.80995,4880000.0
2007-07-27 13:46:00,3.80715,3.80715,3.7946,3.80191,6390000.0
2007-07-27 13:47:00,3.80692,3.80804,3.7983,3.80307,6390000.0
2007-07-27 13:48:00,3.80325,3.80723,3.79863,3.80719,6770000.0
2007-07-27 13:49:00,3.80456,3.8101,3.79963,3.80962,6390000.0
2007-07-27 13:50:00,3.80571,3.80993,3.80353,3.80523,5260000.0
2007-07-27 13:51:00,3.81067,3.81067,3.79998,3.79999,5260000.0
2007-07-27 13:52:00,3.81053,3.81079,3.80034,3.81,6390000.0
2007-07-27 13:53:00,3.80557,3.81108,3.79992,3.80781,9020000.0
2007-07-27 13:54:00,3.80965,3.81054,3.80061,3.805,5260000.0
2007-07-27 13:55:00,3.79709,3.80686,3.79709,3.80686,4510000.0
2007-07-27 13:56:00,3.80788,3.80918,3.79875,3.80746,12020000.0
2007-07-27 13:57:00,3.80488,3.8089,3.79544,3.80216,5650000.0
2007-07-27 13:58:00,3.80792,3.80792,3.79594,3.80155,4140000.0
2007-07-27 13:59:00,3.80797,3.81028,3.79909,3.8072,11650000.0
2007-07-27 14:00:00,3.80366,3.80699,3.8003,3.80551,7880000.0
2007-07-27 14:01:00,3.8061,3.80669,3.79799,3.79799,4520000.0
2007-07-27 14:02:00,3.80223,3.80676,3.79729,3.80244,5640000.0
2007-07-27 14:03:00,3.80735,3.80752,3.80042,3.80686,4510000.0
2007-07-27 14:04:00,3.80267,3.80682,3.80267,3.80645,6020000.0
2007-07-27 14:05:00,3.79853,3.80894,3.79828,3.80635,13530000.0
2007-07-27 14:06:00,3.80044,3.8061,3.79693,3.80098,7910000.0
2007-07-27 14:07:00,3.79975,3.80653,3.7992,3.80003,6390000.0
2007-07-27 14:08:00,3.80162,3.8047,3.79923,3.8047,4880000.0
2007-07-27 14:09:00,3.804,3.804,3.79628,3.80335,7140000.0
2007-07-27 14:10:00,3.80128,3.80306,3.79759,3.79759,4890000.0
2007-07-27 14:11:00,3.80241,3.80241,3.78861,3.79366,6010000.0
2007-07-27 14:12:00,3.7945,3.80203,3.79375,3.79984,5630000.0
2007-07-27 14:13:00,3.80147,3.80173,3.78995,3.79461,9390000.0
2007-07-27 14:14:00,3.80218,3.80317,3.79578,3.79794,7510000.0
2007-07-27 14:15:00,3.79548,3.80182,3.79142,3.80039,9020000.0
2007-07-27 14:16:00,3.80114,3.80114,3.78867,3.79443,5640000.0
2007-07-27 14:17:00,3.80056,3.80225,3.79181,3.79885,5640000.0
2007-07-27 14:18:00,3.79228,3.802,3.79228,3.80158,5270000.0
2007-07-27 14:19:00,3.80099,3.80099,3.78994,3.79155,6760000.0
2007-07-27 14:20:00,3.79525,3.8021,3.79525,3.8021,4880000.0
2007-07-27 14:21:00,3.79772,3.80152,3.7926,3.79783,7140000.0
2007-07-27 14:22:00,3.80219,3.80219,3.78968,3.80063,6020000.0
2007-07-27 14:23:00,3.80242,3.80242,3.79337,3.79759,7130000.0
2007-07-27 14:24:00,3.79963,3.80162,3.78952,3.79987,4890000.0
2007-07-27 14:25:00,3.79795,3.80265,3.7952,3.80166,7140000.0
2007-07-27 14:26:00,3.79887,3.80184,3.78947,3.79802,10900000.0
2007-07-27 14:27:00,3.80239,3.80321,3.7978,3.80321,5260000.0
2007-07-27 14:28:00,3.80255,3.80438,3.7975,3.80438,4140000.0
2007-07-27 14:29:00,3.80266,3.80434,3.79843,3.79872,6770000.0
2007-07-27 14:30:00,3.80421,3.80421,3.79883,3.80084,4140000.0
2007-07-27 14:31:00,3.80303,3.80303,3.79539,3.79902,6770000.0
2007-07-27 14:32:00,3.79802,3.80218,3.79631,3.80218,5640000.0
2007-07-27 14:33:00,3.80159,3.80247,3.79585,3.80003,5260000.0
2007-07-27 14:34:00,3.7998,3.802,3.79058,3.799,6380000.0
2007-07-27 14:35:00,3.79995,3.80162,3.79493,3.80044,6760000.0
2007-07-27 14:36:00,3.79794,3.80104,3.79418,3.79892,5280000.0
2007-07-27 14:37:00,3.79563,3.80194,3.7916,3.7916,6750000.0
2007-07-27 14:38:00,3.79822,3.80009,3.79077,3.79999,7140000.0
2007-07-27 14:39:00,3.79422,3.79637,3.78924,3.79551,4150000.0
2007-07-27 14:40:00,3.79815,3.80125,3.79098,3.79343,6380000.0
2007-07-27 14:41:00,3.79989,3.80257,3.79152,3.79934,6760000.0
2007-07-27 14:42:00,3.79607,3.79779,3.78971,3.79277,4890000.0
2007-07-27 14:43:00,3.79371,3.79944,3.78989,3.79285,4890000.0
2007-07-27 14:44:00,3.7917,3.80021,3.7917,3.79202,7140000.0
2007-07-27 14:45:00,3.79582,3.79949,3.78858,3.79098,9020000.0
2007-07-27 14:46:00,3.7963,3.79896,3.78759,3.7955,7130000.0
2007-07-27 14:47:00,3.79276,3.79615,3.78778,3.79588,7140000.0
2007-07-27 14:48:00,3.79557,3.79868,3.78697,3.79785,4880000.0
2007-07-27 14:49:00,3.79543,3.79897,3.79238,3.79238,4510000.0
2007-07-27 14:50:00,3.79748,3.79858,3.78783,3.7915,11670000.0
2007-07-27 14:51:00,3.79372,3.79725,3.79235,3.7952,4520000.0
2007-07-27 14:52:00,3.78897,3.79803,3.78897,3.79371,4510000.0
2007-07-27 14:53:00,3.78661,3.79761,3.78661,3.79481,6020000.0
2007-07-27 14:54:00,3.79473,3.79473,3.78481,3.79022,4520000.0
2007-07-27 14:55:00,3.79293,3.79944,3.7877,3.79483,4890000.0
2007-07-27 14:56:00,3.79767,3.79767,3.78445,3.79121,7890000.0
2007-07-27 14:57:00,3.7946,3.79774,3.78782,3.79085,5260000.0
2007-07-27 14:58:00,3.7967,3.79716,3.78662,3.7929,7150000.0
2007-07-27 14:59:00,3.79654,3.79739,3.79116,3.796,8260000.0
2007-07-27 15:00:00,3.79445,3.79677,3.78508,3.79677,4520000.0
2007-07-27 15:01:00,3.79564,3.79647,3.78562,3.79496,7510000.0
2007-07-27 15:02:00,3.79564,3.79564,3.78597,3.78629,10880000.0
2007-07-27 15:03:00,3.79076,3.79604,3.78903,3.79156,6010000.0
2007-07-27 15:04:00,3.79435,3.7953,3.7914,3.79211,4510000.0
2007-07-27 15:05:00,3.79626,3.79626,3.78532,3.79238,4520000.0
2007-07-27 15:06:00,3.79431,3.79431,3.78472,3.7942,6380000.0
2007-07-27 15:07:00,3.79475,3.79535,3.78936,3.79466,6000000.0
2007-07-27 15:08:00,3.79349,3.79525,3.78919,3.78919,5260000.0
2007-07-27 15:09:00,3.79104,3.79644,3.78473,3.79406,4880000.0
2007-07-27 15:10:00,3.78657,3.79368,3.78406,3.78899,5250000.0
2007-07-27 15:11:00,3.79004,3.79439,3.78452,3.78452,6010000.0
2007-07-27 15:12:00,3.79348,3.79486,3.78949,3.79039,3770000.0
2007-07-27 15:13:00,3.79456,3.7964,3.78516,3.79485,5260000.0
2007-07-27 15:14:00,3.7902,3.79597,3.78541,3.79461,5630000.0
2007-07-27 15:15:00,3.79248,3.79427,3.78672,3.79372,6020000.0
2007-07-27 15:16:00,3.79127,3.79585,3.79127,3.7935,6380000.0
2007-07-27 15:17:00,3.79612,3.79712,3.78717,3.79017,7530000.0
2007-07-27 15:18:00,3.79544,3.79715,3.78394,3.79029,6380000.0
2007-07-27 15:19:00,3.79212,3.79677,3.78724,3.78724,5260000.0
2007-07-27 15:20:00,3.79485,3.797,3.7862,3.78631,6770000.0
2007-07-27 15:21:00,3.79486,3.7957,3.78951,3.79019,4520000.0
2007-07-27 15:22:00,3.79237,3.79878,3.78867,3.78867,5260000.0
2007-07-27 15:23:00,3.79409,3.79748,3.7869,3.79548,4880000.0
2007-07-27 15:24:00,3.79777,3.79777,3.79227,3.79239,5260000.0
2007-07-27 15:25:00,3.79722,3.79722,3.79071,3.79151,4880000.0
2007-07-27 15:26:00,3.79769,3.79842,3.79145,3.79335,5260000.0
2007-07-27 15:27:00,3.79276,3.79764,3.78633,3.78633,6390000.0
2007-07-27 15:28:00,3.79566,3.79763,3.7914,3.79265,6750000.0
2007-07-27 15:29:00,3.79635,3.79635,3.78562,3.79477,17290000.0
2007-07-27 15:30:00,3.79435,3.79618,3.78734,3.79608,6000000.0
2007-07-27 15:31:00,3.79769,3.7986,3.79183,3.79823,4890000.0
2007-07-27 15:32:00,3.79676,3.79733,3.78912,3.79733,4880000.0
2007-07-27 15:33:00,3.78723,3.79677,3.78605,3.79313,7900000.0
2007-07-27 15:34:00,3.79405,3.79798,3.78842,3.79739,9770000.0
2007-07-27 15:35:00,3.7966,3.79755,3.78617,3.78617,7140000.0
2007-07-27 15:36:00,3.79008,3.79648,3.78893,3.78989,5630000.0
2007-07-27 15:37:00,3.79498,3.79498,3.78979,3.78979,5260000.0
2007-07-27 15:38:00,3.79562,3.79842,3.79097,3.79842,6760000.0
2007-07-27 15:39:00,3.79422,3.79597,3.79036,3.79521,5260000.0
2007-07-27 15:40:00,3.79316,3.7983,3.78946,3.7983,4880000.0
2007-07-27 15:41:00,3.7997,3.7997,3.79462,3.79916,6010000.0
2007-07-27 15:42:00,3.79697,3.80246,3.79697,3.80136,4140000.0
2007-07-27 15:43:00,3.7982,3.79905,3.79394,3.79828,4510000.0
2007-07-27 15:44:00,3.80082,3.80082,3.78857,3.79147,10510000.0
2007-07-27 15:45:00,3.80206,3.80206,3.78536,3.79948,6390000.0
2007-07-27 15:46:00,3.79626,3.79915,3.78828,3.79401,3770000.0
2007-07-27 15:47:00,3.78806,3.8019,3.78806,3.80133,6390000.0
2007-07-27 15:48:00,3.79023,3.80399,3.79023,3.80399,4880000.0
2007-07-27 15:49:00,3.79927,3.79946,3.7913,3.79792,4140000.0
2007-07-27 15:50:00,3.79572,3.80185,3.79299,3.7965,5260000.0
2007-07-27 15:51:00,3.80032,3.80032,3.78544,3.79409,4510000.0
2007-07-27 15:52:00,3.79711,3.79915,3.79106,3.79106,4890000.0
2007-07-27 15:53:00,3.78967,3.79908,3.78716,3.79113,4880000.0
2007-07-27 15:54:00,3.79572,3.79923,3.7918,3.79899,4520000.0
2007-07-27 15:55:00,3.79953,3.80079,3.79526,3.79973,5270000.0
2007-07-27 15:56:00,3.79785,3.79827,3.79183,3.79449,4510000.0
2007-07-27 15:57:00,3.7997,3.7997,3.78486,3.79579,6770000.0
2007-07-27 15:58:00,3.79558,3.79804,3.78812,3.79323,7510000.0
2007-07-27 15:59:00,3.79433,3.79687,3.7933,3.7933,4510000.0
2007-07-27 16:00:00,3.79911,3.80182,3.79492,3.79767,7150000.0
2007-07-27 16:01:00,3.79404,3.79882,3.79175,3.79378,6010000.0
2007-07-27 16:02:00,3.79446,3.79598,3.78562,3.78672,6380000.0
2007-07-27 16:03:00,3.79463,3.79904,3.7913,3.79491,4140000.0
2007-07-27 16:04:00,3.79488,3.79792,3.78795,3.79341,4890000.0
2007-07-27 16:05:00,3.79325,3.79761,3.78681,3.79554,6390000.0
2007-07-27 16:06:00,3.79,3.80184,3.79,3.79889,7880000.0
2007-07-27 16:07:00,3.79679,3.79812,3.79088,3.79669,4880000.0
2007-07-27 16:08:00,3.7938,3.79727,3.79159,3.79727,5260000.0
2007-07-27 16:09:00,3.79286,3.79693,3.78709,3.79693,6380000.0
2007-07-27 16:10:00,3.79143,3.79525,3.7892,3.79137,6010000.0
2007-07-27 16:11:00,3.7955,3.79992,3.78753,3.79821,7130000.0
2007-07-27 16:12:00,3.79482,3.79482,3.78624,3.78624,4890000.0
2007-07-27 16:13:00,3.78926,3.79514,3.78572,3.79141,7140000.0
2007-07-27 16:14:00,3.79454,3.79636,3.79058,3.79058,3770000.0
2007-07-27 16:15:00,3.78875,3.79632,3.78875,3.79184,5260000.0
2007-07-27 16:16:00,3.79244,3.7953,3.78866,3.79149,8260000.0
2007-07-27 16:17:00,3.79024,3.79592,3.79024,3.7951,4880000.0
2007-07-27 16:18:00,3.78651,3.79396,3.78618,3.79269,5650000.0
2007-07-27 16:19:00,3.78587,3.79424,3.78587,3.78873,4140000.0
2007-07-27 16:20:00,3.79061,3.79409,3.78242,3.7864,3770000.0
2007-07-27 16:21:00,3.79399,3.79485,3.78553,3.79142,6000000.0
2007-07-27 16:22:00,3.79221,3.79316,3.78626,3.79316,7130000.0
2007-07-27 16:23:00,3.78886,3.79302,3.78338,3.79159,8630000.0
2007-07-27 16:24:00,3.79322,3.79558,3.79001,3.79262,6010000.0
2007-07-27 16:25:00,3.79129,3.79494,3.78663,3.7939,3770000.0
2007-07-27 16:26:00,3.79234,3.79513,3.78741,3.79407,5270000.0
2007-07-27 16:27:00,3.79049,3.79694,3.78615,3.79512,6770000.0
2007-07-27 16:28:00,3.79427,3.79427,3.78374,3.78374,4510000.0
2007-07-27 16:29:00,3.78516,3.79518,3.78516,3.79423,6010000.0
2007-07-27 16:30:00,3.79094,3.79627,3.78738,3.78738,9420000.0
2007-07-27 16:31:00,3.79387,3.79695,3.78807,3.79094,6390000.0
2007-07-27 16:32:00,3.79398,3.79398,3.78818,3.793,6390000.0
2007-07-27 16:33:00,3.79374,3.79501,3.78786,3.78867,4140000.0
2007-07-27 16:34:00,3.79541,3.79541,3.78756,3.78947,5640000.0
2007-07-27 16:35:00,3.79062,3.79569,3.786,3.79011,4510000.0
2007-07-27 16:36:00,3.79357,3.79644,3.78917,3.79488,4520000.0
2007-07-27 16:37:00,3.79541,3.79606,3.79359,3.79582,6020000.0
2007-07-27 16:38:00,3.79341,3.79607,3.78397,3.79581,7140000.0
2007-07-27 16:39:00,3.79409,3.79472,3.78552,3.78552,4140000.0
2007-07-27 16:40:00,3.79611,3.79611,3.78812,3.78926,4140000.0
2007-07-27 16:41:00,3.79492,3.79533,3.78663,3.79382,4140000.0
2007-07-27 16:42:00,3.78895,3.79641,3.78895,3.79546,4510000.0
2007-07-27 16:43:00,3.79273,3.79508,3.78458,3.78772,4520000.0
2007-07-27 16:44:00,3.79546,3.79546,3.79029,3.79029,4890000.0
2007-07-27 16:45:00,3.79605,3.79789,3.78774,3.79725,10900000.0
2007-07-27 16:46:00,3.79538,3.79932,3.78967,3.79658,5260000.0
2007-07-27 16:47:00,3.80143,3.80143,3.79057,3.80048,7140000.0
2007-07-27 16:48:00,3.79538,3.79538,3.78552,3.795,7140000.0
2007-07-27 16:49:00,3.79195,3.79866,3.78822,3.79022,5640000.0
2007-07-27 16:50:00,3.79433,3.79485,3.78524,3.79449,4520000.0
2007-07-27 16:51:00,3.79517,3.79755,3.78885,3.79605,5270000.0
2007-07-27 16:52:00,3.7898,3.79919,3.788,3.788,4890000.0
2007-07-27 16:53:00,3.7977,3.79881,3.78907,3.79572,6760000.0
2007-07-27 16:54:00,3.79635,3.79731,3.78644,3.79057,6390000.0
2007-07-27 16:55:00,3.79159,3.79628,3.78671,3.7916,3030000.0
2007-07-27 16:56:00,3.79217,3.79945,3.79124,3.79341,7130000.0
2007-07-27 16:57:00,3.78502,3.79949,3.78502,3.78862,6390000.0
2007-07-27 16:58:00,3.7986,3.79883,3.79444,3.79883,5260000.0
2007-07-27 16:59:00,3.79083,3.7994,3.78736,3.79113,14260000.0
2007-07-27 17:00:00,3.79557,3.79796,3.7887,3.79622,5640000.0
2007-07-27 17:01:00,3.79656,3.79656,3.78997,3.79571,4880000.0
2007-07-27 17:02:00,3.79762,3.79934,3.79125,3.79481,6390000.0
2007-07-27 17:03:00,3.79264,3.7991,3.78933,3.79676,6400000.0
2007-07-27 17:04:00,3.79852,3.80058,3.79369,3.79933,7140000.0
2007-07-27 17:05:00,3.79873,3.79873,3.78946,3.79437,5630000.0
2007-07-27 17:06:00,3.79786,3.79786,3.78756,3.79587,5640000.0
2007-07-27 17:07:00,3.79946,3.79946,3.79304,3.79782,4150000.0
2007-07-27 17:08:00,3.79734,3.79946,3.78699,3.79361,5260000.0
2007-07-27 17:09:00,3.79642,3.79863,3.79141,3.7978,6400000.0
2007-07-27 17:10:00,3.79177,3.79919,3.79163,3.79163,6400000.0
2007-07-27 17:11:00,3.79226,3.79653,3.78572,3.79653,7500000.0
2007-07-27 17:12:00,3.79732,3.79732,3.79337,3.79341,5250000.0
2007-07-27 17:13:00,3.79726,3.79803,3.78872,3.79803,4140000.0
2007-07-27 17:14:00,3.79606,3.80038,3.78972,3.79751,4530000.0
2007-07-27 17:15:00,3.79616,3.799,3.79318,3.79318,4900000.0
2007-07-27 17:16:00,3.79193,3.79795,3.78844,3.79424,6760000.0
2007-07-27 17:17:00,3.79124,3.79995,3.78994,3.79272,4160000.0
2007-07-27 17:18:00,3.80121,3.80121,3.78974,3.79556,6000000.0
2007-07-27 17:19:00,3.8006,3.8006,3.79045,3.80007,5640000.0
2007-07-27 17:20:00,3.79625,3.80347,3.79406,3.79406,4140000.0
2007-07-27 17:21:00,3.79246,3.79875,3.79114,3.79572,5640000.0
2007-07-27 17:22:00,3.79972,3.79972,3.79182,3.79827,7880000.0
2007-07-27 17:23:00,3.79768,3.80028,3.79319,3.80028,6380000.0
2007-07-27 17:24:00,3.79539,3.80083,3.79478,3.79643,6000000.0
2007-07-27 17:25:00,3.78932,3.79622,3.78226,3.79622,6770000.0
2007-07-27 17:26:00,3.80074,3.80281,3.79265,3.7974,4890000.0
2007-07-27 17:27:00,3.79293,3.7992,3.79061,3.79278,5260000.0
2007-07-27 17:28:00,3.79324,3.80011,3.78516,3.80011,8280000.0
2007-07-27 17:29:00,3.79774,3.79942,3.78852,3.79942,7140000.0
2007-07-27 17:30:00,3.79235,3.79613,3.78491,3.79029,16900000.0
2007-07-27 17:31:00,3.79367,3.79717,3.78859,3.7949,4880000.0
2007-07-27 17:32:00,3.79945,3.80066,3.79046,3.80066,4890000.0
2007-07-27 17:33:00,3.79577,3.80314,3.79542,3.79867,6760000.0
2007-07-27 17:34:00,3.7927,3.7973,3.79225,3.79265,6000000.0
2007-07-27 17:35:00,3.80168,3.80168,3.79316,3.79995,7510000.0
2007-07-27 17:36:00,3.79804,3.80275,3.79279,3.79279,3770000.0
2007-07-27 17:37:00,3.79725,3.79911,3.7889,3.79911,5270000.0
2007-07-27 17:38:00,3.8024,3.80408,3.79395,3.80049,9410000.0
2007-07-27 17:39:00,3.7944,3.80187,3.79108,3.80187,9390000.0
2007-07-27 17:40:00,3.79765,3.80099,3.78996,3.79785,6020000.0
2007-07-27 17:41:00,3.79324,3.79991,3.7911,3.79609,4140000.0
2007-07-27 17:42:00,3.79397,3.79802,3.78845,3.79416,6000000.0
2007-07-27 17:43:00,3.7997,3.80072,3.794,3.80072,5250000.0
2007-07-27 17:44:00,3.79575,3.8,3.79283,3.79914,5650000.0
2007-07-27 17:45:00,3.79291,3.79744,3.78776,3.79513,12410000.0
2007-07-27 17:46:00,3.79835,3.79923,3.79199,3.799,6010000.0
2007-07-27 17:47:00,3.79645,3.79976,3.79036,3.79976,5650000.0
2007-07-27 17:48:00,3.79947,3.79947,3.78885,3.79826,11260000.0
2007-07-27 17:49:00,3.7996,3.7996,3.78755,3.79018,6770000.0
2007-07-27 17:50:00,3.79638,3.79994,3.78765,3.79945,7140000.0
2007-07-27 17:51:00,3.79929,3.79929,3.7927,3.79743,9380000.0
2007-07-27 17:52:00,3.78933,3.80082,3.78759,3.7976,5630000.0
2007-07-27 17:53:00,3.79264,3.79352,3.78412,3.79292,6000000.0
2007-07-27 17:54:00,3.79291,3.79724,3.79151,3.7961,5630000.0
2007-07-27 17:55:00,3.79351,3.805,3.79081,3.80478,6760000.0
2007-07-27 17:56:00,3.8008,3.80677,3.79426,3.79917,9780000.0
2007-07-27 17:57:00,3.80325,3.8056,3.79418,3.80186,7140000.0
2007-07-27 17:58:00,3.80172,3.8051,3.7997,3.80052,4140000.0
2007-07-27 17:59:00,3.80206,3.80673,3.79667,3.804,5630000.0
2007-07-27 18:00:00,3.80488,3.80488,3.79354,3.80378,10910000.0
2007-07-27 18:01:00,3.80332,3.80573,3.79607,3.80551,6390000.0
2007-07-27 18:02:00,3.79913,3.80636,3.79913,3.80353,4510000.0
2007-07-27 18:03:00,3.7977,3.80357,3.7946,3.80197,5640000.0
2007-07-27 18:04:00,3.79655,3.80652,3.79655,3.80503,4140000.0
2007-07-27 18:05:00,3.80309,3.80663,3.79725,3.80274,4880000.0
2007-07-27 18:06:00,3.79628,3.80637,3.79604,3.80109,6400000.0
2007-07-27 18:07:00,3.80367,3.80557,3.80187,3.80187,4140000.0
2007-07-27 18:08:00,3.803,3.80602,3.80046,3.80436,4140000.0
2007-07-27 18:09:00,3.80625,3.80625,3.7919,3.7953,6390000.0
2007-07-27 18:10:00,3.80596,3.80738,3.79804,3.79804,4510000.0
2007-07-27 18:11:00,3.79795,3.80589,3.79708,3.80522,5250000.0
2007-07-27 18:12:00,3.80659,3.80659,3.80122,3.80637,7510000.0
2007-07-27 18:13:00,3.80767,3.80848,3.79928,3.8082,5630000.0
2007-07-27 18:14:00,3.80634,3.80721,3.7973,3.80721,4880000.0
2007-07-27 18:15:00,3.80799,3.80831,3.80144,3.80738,12390000.0
2007-07-27 18:16:00,3.80312,3.80487,3.796,3.80199,4510000.0
2007-07-27 18:17:00,3.80377,3.80753,3.79972,3.79972,6760000.0
2007-07-27 18:18:00,3.80161,3.81043,3.79799,3.80389,4160000.0
2007-07-27 18:19:00,3.79902,3.80709,3.79902,3.80538,7140000.0
2007-07-27 18:20:00,3.80714,3.80903,3.79927,3.80903,6390000.0
2007-07-27 18:21:00,3.80742,3.80742,3.80083,3.80498,3770000.0
2007-07-27 18:22:00,3.80553,3.80694,3.7985,3.80694,4520000.0
2007-07-27 18:23:00,3.80663,3.80715,3.79802,3.79834,6410000.0
2007-07-27 18:24:00,3.8061,3.80612,3.80091,3.80516,5640000.0
2007-07-27 18:25:00,3.80164,3.80526,3.79947,3.80114,5650000.0
2007-07-27 18:26:00,3.80373,3.80454,3.79499,3.80454,6010000.0
2007-07-27 18:27:00,3.80631,3.80631,3.80031,3.80031,4890000.0
2007-07-27 18:28:00,3.80092,3.8066,3.80092,3.80561,4520000.0
2007-07-27 18:29:00,3.80497,3.80497,3.79841,3.80414,3770000.0
2007-07-27 18:30:00,3.79717,3.80645,3.79646,3.8031,12030000.0
2007-07-27 18:31:00,3.80093,3.80758,3.79943,3.79943,5260000.0
2007-07-27 18:32:00,3.80422,3.8054,3.79877,3.80492,4510000.0
2007-07-27 18:33:00,3.80135,3.80504,3.79701,3.80282,4510000.0
2007-07-27 18:34:00,3.80601,3.8094,3.79904,3.80387,7510000.0
2007-07-27 18:35:00,3.80649,3.80711,3.79808,3.80607,6010000.0
2007-07-27 18:36:00,3.80791,3.80791,3.80076,3.80244,7510000.0
2007-07-27 18:37:00,3.80459,3.80544,3.79298,3.80361,9770000.0
2007-07-27 18:38:00,3.80449,3.80959,3.7992,3.7992,6760000.0
2007-07-27 18:39:00,3.80744,3.8079,3.80101,3.80586,7140000.0
2007-07-27 18:40:00,3.80672,3.80672,3.79693,3.80001,5260000.0
2007-07-27 18:41:00,3.80602,3.80647,3.80077,3.80102,7140000.0
2007-07-27 18:42:00,3.80192,3.8083,3.79804,3.80169,8250000.0
2007-07-27 18:43:00,3.80118,3.80624,3.80104,3.8062,6020000.0
2007-07-27 18:44:00,3.79965,3.8065,3.79654,3.80252,5250000.0
2007-07-27 18:45:00,3.80349,3.80438,3.79297,3.79941,15780000.0
2007-07-27 18:46:00,3.80563,3.80608,3.79629,3.80402,9400000.0
2007-07-27 18:47:00,3.79605,3.80519,3.79605,3.80183,4890000.0
2007-07-27 18:48:00,3.80216,3.80838,3.79857,3.80628,9780000.0
2007-07-27 18:49:00,3.80176,3.80651,3.79598,3.80426,6770000.0
2007-07-27 18:50:00,3.80076,3.8055,3.79935,3.79935,6000000.0
2007-07-27 18:51:00,3.80263,3.80753,3.80043,3.80043,5650000.0
2007-07-27 18:52:00,3.80439,3.80573,3.79566,3.79606,4140000.0
2007-07-27 18:53:00,3.80625,3.80655,3.79586,3.80076,10910000.0
2007-07-27 18:54:00,3.80462,3.80516,3.79884,3.79919,4510000.0
2007-07-27 18:55:00,3.7977,3.80766,3.7977,3.80142,4510000.0
2007-07-27 18:56:00,3.80094,3.80602,3.79702,3.80327,7880000.0
2007-07-27 18:57:00,3.80073,3.80446,3.79734,3.80259,6010000.0
2007-07-27 18:58:00,3.80525,3.80525,3.7923,3.79469,6400000.0
2007-07-27 18:59:00,3.79617,3.80066,3.79432,3.79541,6770000.0
2007-07-27 19:00:00,3.79032,3.80026,3.78987,3.79618,5260000.0
2007-07-27 19:01:00,3.80048,3.80048,3.78913,3.79627,7130000.0
2007-07-27 19:02:00,3.79632,3.80207,3.7925,3.80141,5270000.0
2007-07-27 19:03:00,3.79862,3.80018,3.79281,3.79835,4880000.0
2007-07-27 19:04:00,3.79355,3.8031,3.78895,3.79728,5260000.0
2007-07-27 19:05:00,3.79735,3.80205,3.79159,3.80183,6760000.0
2007-07-27 19:06:00,3.79948,3.80215,3.79101,3.80114,7130000.0
2007-07-27 19:07:00,3.80014,3.80225,3.79702,3.79702,4510000.0
2007-07-27 19:08:00,3.80212,3.80366,3.79544,3.79544,3770000.0
2007-07-27 19:10:00,3.79753,3.80208,3.79594,3.8006,7500000.0
2007-07-27 19:11:00,3.79126,3.80071,3.79126,3.80071,7880000.0
2007-07-27 19:13:00,3.79663,3.80199,3.79255,3.80029,6010000.0
2007-07-27 19:14:00,3.80166,3.80168,3.79196,3.80096,7880000.0
2007-07-27 19:15:00,3.80035,3.80035,3.78826,3.79506,10520000.0
2007-07-27 19:16:00,3.80141,3.80383,3.79631,3.79631,4880000.0
2007-07-27 19:17:00,3.80096,3.80139,3.7962,3.80139,6020000.0
2007-07-27 19:18:00,3.79532,3.80114,3.79238,3.79238,7880000.0
2007-07-27 19:19:00,3.79637,3.79758,3.78659,3.78749,4510000.0
2007-07-27 19:20:00,3.7946,3.79783,3.79097,3.79783,4510000.0
2007-07-27 19:21:00,3.79533,3.79838,3.7874,3.79838,6400000.0
2007-07-27 19:22:00,3.79336,3.8016,3.79188,3.79826,6770000.0
2007-07-27 19:23:00,3.79846,3.79846,3.78555,3.78555,4900000.0
2007-07-27 19:24:00,3.795,3.79677,3.78785,3.79618,5630000.0
2007-07-27 19:25:00,3.78596,3.79523,3.78596,3.79446,6030000.0
2007-07-27 19:26:00,3.79064,3.79716,3.78474,3.79223,6390000.0
2007-07-27 19:27:00,3.79678,3.79959,3.79279,3.79644,4510000.0
2007-07-27 19:28:00,3.79881,3.80054,3.78869,3.79706,4880000.0
2007-07-27 19:30:00,3.7953,3.79564,3.7913,3.79439,4510000.0
2007-07-27 19:31:00,3.79194,3.80218,3.7908,3.79184,5260000.0
2007-07-27 19:32:00,3.79638,3.79746,3.79152,3.79512,7500000.0
2007-07-27 19:33:00,3.79195,3.798,3.79195,3.79605,4510000.0
2007-07-27 19:34:00,3.79104,3.79613,3.78706,3.79563,7130000.0
2007-07-27 19:35:00,3.79692,3.79692,3.78941,3.7945,4880000.0
2007-07-27 19:36:00,3.79594,3.79741,3.78667,3.79666,6380000.0
2007-07-27 19:37:00,3.79878,3.80133,3.78862,3.78862,4510000.0
2007-07-27 19:38:00,3.79543,3.79715,3.79341,3.79341,5640000.0
2007-07-27 19:39:00,3.79767,3.79767,3.78518,3.79146,6760000.0
2007-07-27 19:40:00,3.79101,3.80062,3.79101,3.79606,6380000.0
2007-07-27 19:41:00,3.79931,3.79995,3.79076,3.79973,5260000.0
2007-07-27 19:42:00,3.79115,3.79815,3.79115,3.79727,5260000.0
2007-07-27 19:44:00,3.79813,3.79813,3.7934,3.79641,6760000.0
2007-07-27 19:45:00,3.79179,3.80167,3.79179,3.79816,4510000.0
2007-07-27 19:46:00,3.79973,3.79973,3.79341,3.79341,5640000.0
2007-07-27 19:47:00,3.79311,3.80211,3.79019,3.79304,6380000.0
2007-07-27 19:48:00,3.79415,3.79965,3.79415,3.79796,4140000.0
2007-07-27 19:49:00,3.79784,3.79784,3.78825,3.79692,6380000.0
2007-07-27 19:50:00,3.79737,3.79788,3.7913,3.7968,4890000.0
2007-07-27 19:51:00,3.79196,3.79727,3.78754,3.79263,7140000.0
2007-07-27 19:52:00,3.79778,3.79778,3.78815,3.79697,5640000.0
2007-07-27 19:53:00,3.79789,3.79789,3.79173,3.79705,6020000.0
2007-07-27 19:54:00,3.79495,3.79514,3.78549,3.79475,7510000.0
2007-07-27 19:55:00,3.79688,3.7987,3.79315,3.79315,5640000.0
2007-07-27 19:56:00,3.7883,3.79724,3.7883,3.79683,4890000.0
2007-07-27 19:57:00,3.79769,3.79769,3.79244,3.79398,4510000.0
2007-07-27 19:58:00,3.78758,3.79546,3.78758,3.79139,4880000.0
2007-07-27 19:59:00,3.7962,3.79912,3.78888,3.78888,4890000.0
2007-07-27 20:00:00,3.78575,3.79621,3.78458,3.79621,7130000.0
2007-07-27 20:01:00,3.79771,3.79827,3.79012,3.79423,4510000.0
2007-07-27 20:02:00,3.79595,3.79743,3.78767,3.79743,4880000.0
2007-07-27 20:03:00,3.78833,3.79491,3.786,3.79489,6010000.0
2007-07-27 20:04:00,3.79361,3.79637,3.79125,3.79198,3770000.0
2007-07-27 20:05:00,3.79144,3.79965,3.78755,3.79245,4510000.0
2007-07-27 20:06:00,3.79498,3.79498,3.78379,3.78641,6380000.0
2007-07-27 20:07:00,3.79452,3.80005,3.78989,3.79769,5630000.0
2007-07-27 20:08:00,3.79423,3.79665,3.78775,3.78775,6010000.0
2007-07-27 20:09:00,3.79644,3.79656,3.78778,3.79649,4140000.0
2007-07-27 20:10:00,3.79526,3.79556,3.78596,3.79556,3770000.0
2007-07-27 20:13:00,3.79451,3.79686,3.78571,3.79409,6750000.0
2007-07-27 20:14:00,3.79423,3.79702,3.7916,3.7934,4880000.0
2007-07-27 20:15:00,3.79755,3.80025,3.79755,3.79942,5630000.0
2007-07-27 20:16:00,3.79652,3.79652,3.78838,3.7914,5260000.0
2007-07-27 20:17:00,3.79558,3.79603,3.79082,3.79228,4130000.0
2007-07-27 20:18:00,3.78937,3.7992,3.78933,3.79844,8260000.0
2007-07-27 20:20:00,3.79584,3.79584,3.78615,3.78615,7510000.0
2007-07-27 20:21:00,3.79093,3.79671,3.78653,3.78705,5270000.0
2007-07-27 20:22:00,3.78964,3.80134,3.78964,3.79882,6770000.0
2007-07-27 20:23:00,3.79622,3.79622,3.78773,3.79079,6020000.0
2007-07-27 20:24:00,3.78626,3.79446,3.78626,3.79012,3760000.0
2007-07-27 20:25:00,3.79708,3.79708,3.7876,3.79148,6000000.0
2007-07-27 20:26:00,3.79299,3.7977,3.78914,3.79313,5250000.0
2007-07-27 20:27:00,3.7912,3.79838,3.78958,3.79704,5260000.0
2007-07-27 20:28:00,3.79715,3.79817,3.79439,3.79709,5270000.0
2007-07-27 20:29:00,3.7989,3.7989,3.78704,3.79719,6010000.0
2007-07-27 20:30:00,3.79714,3.79714,3.79151,3.79678,4890000.0
2007-07-27 20:31:00,3.79681,3.80051,3.79281,3.79753,7130000.0
2007-07-27 20:32:00,3.79791,3.79791,3.78817,3.79785,6380000.0
2007-07-27 20:33:00,3.78891,3.80073,3.78891,3.79437,4510000.0
2007-07-27 20:35:00,3.78964,3.80175,3.78948,3.78948,4510000.0
2007-07-27 20:36:00,3.78794,3.79719,3.78675,3.79709,4890000.0
2007-07-27 20:37:00,3.79297,3.79981,3.78942,3.78942,5640000.0
2007-07-27 20:38:00,3.79616,3.79621,3.79012,3.79552,4140000.0
2007-07-27 20:40:00,3.79734,3.79793,3.78844,3.79412,5260000.0
2007-07-27 20:41:00,3.79068,3.79764,3.79068,3.79638,4890000.0
2007-07-27 20:42:00,3.79754,3.79754,3.79027,3.79656,4510000.0
2007-07-27 20:43:00,3.79613,3.79889,3.78952,3.79676,5640000.0
2007-07-27 20:44:00,3.79773,3.79773,3.79218,3.79762,4510000.0
2007-07-27 20:45:00,3.79331,3.79895,3.78936,3.79684,4140000.0
2007-07-27 20:46:00,3.79654,3.80125,3.78957,3.79883,6020000.0
2007-07-27 20:47:00,3.79328,3.79854,3.79328,3.79583,4890000.0
2007-07-27 20:48:00,3.79377,3.79869,3.79238,3.79778,6400000.0
2007-07-27 20:49:00,3.79668,3.79773,3.78907,3.797,7510000.0
2007-07-27 20:50:00,3.79788,3.79788,3.79243,3.79243,3390000.0
2007-07-27 20:51:00,3.79657,3.79668,3.79126,3.79619,4890000.0
2007-07-27 20:52:00,3.79678,3.79741,3.78787,3.79741,5630000.0
2007-07-27 20:53:00,3.79519,3.79771,3.78759,3.78759,9390000.0
2007-07-27 20:54:00,3.79664,3.79791,3.79316,3.79544,4890000.0
2007-07-27 20:55:00,3.79241,3.79662,3.78662,3.78662,6010000.0
2007-07-27 20:56:00,3.79678,3.79678,3.7912,3.79516,5650000.0
2007-07-27 20:57:00,3.79594,3.79702,3.79594,3.7967,3380000.0
2007-07-27 20:58:00,3.79523,3.79821,3.79146,3.79617,6000000.0
2007-07-27 20:59:00,3.79715,3.79757,3.78752,3.79133,5640000.0
2007-07-27 21:00:00,3.79169,3.79712,3.79169,3.79712,6000000.0
2007-07-27 21:01:00,3.79801,3.79801,3.78561,3.78561,4140000.0
2007-07-27 21:02:00,3.79097,3.79587,3.79012,3.79105,4880000.0
2007-07-27 21:03:00,3.7918,3.79778,3.79177,3.79177,7130000.0
2007-07-27 21:04:00,3.79754,3.79754,3.79089,3.79452,6770000.0
2007-07-27 21:05:00,3.79668,3.79924,3.79314,3.79314,3380000.0
2007-07-27 21:06:00,3.79714,3.79788,3.7882,3.7882,5260000.0
2007-07-27 21:07:00,3.79102,3.79635,3.7896,3.79635,5260000.0
2007-07-27 21:09:00,3.79699,3.79717,3.78618,3.79717,4140000.0
2007-07-27 21:10:00,3.79443,3.79867,3.79377,3.7976,5250000.0
2007-07-27 21:15:00,3.79703,3.79913,3.7961,3.79913,2640000.0
2007-07-27 21:16:00,3.79702,3.79761,3.7878,3.79218,10130000.0
2007-07-27 21:18:00,3.79149,3.79877,3.78761,3.79707,5260000.0
2007-07-27 21:19:00,3.78975,3.79563,3.7853,3.79342,7140000.0
2007-07-27 21:20:00,3.7929,3.79674,3.79185,3.79674,3380000.0
2007-07-27 21:21:00,3.79266,3.79338,3.78797,3.78797,4130000.0
2007-07-27 21:22:00,3.79586,3.79586,3.78565,3.78648,5270000.0
2007-07-27 21:23:00,3.79646,3.79646,3.79199,3.7962,6760000.0
2007-07-27 21:24:00,3.79167,3.79915,3.79167,3.79395,10140000.0
2007-07-27 21:25:00,3.78693,3.78693,3.78693,3.78693,750000.0
2007-07-27 21:26:00,3.79723,3.7982,3.78844,3.79225,4880000.0
2007-07-27 21:27:00,3.79167,3.79621,3.78928,3.79346,3390000.0
2007-07-27 21:28:00,3.79338,3.79858,3.79338,3.79774,4890000.0
2007-07-27 21:29:00,3.79034,3.79526,3.78499,3.79526,12400000.0
2007-07-27 21:30:00,3.78554,3.79452,3.78554,3.78739,7880000.0
2007-07-27 21:31:00,3.79603,3.79817,3.79285,3.79285,3760000.0
2007-07-27 21:32:00,3.78818,3.79682,3.78818,3.79298,4130000.0
2007-07-27 21:33:00,3.78673,3.797,3.78673,3.79042,6000000.0
2007-07-27 21:34:00,3.79556,3.79556,3.79034,3.79125,5260000.0
2007-07-27 21:35:00,3.79291,3.79562,3.78642,3.79562,8260000.0
2007-07-27 21:36:00,3.78962,3.79486,3.7866,3.7866,3780000.0
2007-07-27 21:37:00,3.79263,3.79548,3.78953,3.79251,4510000.0
2007-07-27 21:39:00,3.79452,3.79568,3.78669,3.78669,1510000.0
2007-07-27 21:41:00,3.79563,3.7964,3.78726,3.79542,5270000.0
2007-07-27 21:42:00,3.79059,3.79775,3.78789,3.78789,5260000.0
2007-07-27 21:43:00,3.79112,3.79661,3.78763,3.78763,3770000.0
2007-07-27 21:44:00,3.79787,3.80081,3.78852,3.78852,3770000.0
2007-07-27 21:45:00,3.79797,3.79884,3.78991,3.7946,4900000.0
2007-07-27 21:46:00,3.79696,3.79844,3.78789,3.78789,4510000.0
2007-07-27 21:47:00,3.79501,3.79502,3.78638,3.79115,3400000.0
2007-07-27 21:48:00,3.78745,3.80025,3.7862,3.79599,8670000.0
2007-07-27 21:49:00,3.79676,3.79788,3.79042,3.7914,3020000.0
2007-07-27 21:50:00,3.79135,3.79642,3.78721,3.79037,4520000.0
2007-07-27 21:51:00,3.79244,3.79244,3.7877,3.7877,1130000.0
2007-07-27 21:52:00,3.79692,3.79694,3.78752,3.79249,6760000.0
2007-07-27 21:53:00,3.79181,3.7959,3.78991,3.78991,3010000.0
2007-07-27 21:54:00,3.79502,3.79617,3.7895,3.796,6030000.0
2007-07-27 21:55:00,3.79657,3.79657,3.79615,3.79615,760000.0
2007-07-27 21:56:00,3.79301,3.79625,3.79301,3.79566,6380000.0
2007-07-27 21:57:00,3.79683,3.79683,3.79128,3.79137,4890000.0
2007-07-27 21:58:00,3.79143,3.79631,3.78861,3.79631,5280000.0
2007-07-27 21:59:00,3.79161,3.79581,3.79161,3.79342,3000000.0
2007-07-27 22:00:00,3.79532,3.79567,3.79026,3.79418,4520000.0
2007-07-27 22:01:00,3.79932,3.79932,3.78794,3.79578,4890000.0
2007-07-27 22:03:00,3.79652,3.79652,3.78695,3.78715,4890000.0
2007-07-27 22:04:00,3.79644,3.79644,3.79058,3.79058,3010000.0
2007-07-27 22:05:00,3.79606,3.79793,3.78832,3.7957,4140000.0
2007-07-27 22:06:00,3.79082,3.79745,3.79082,3.79745,2640000.0
2007-07-27 22:07:00,3.79223,3.79969,3.79223,3.79633,4880000.0
2007-07-27 22:08:00,3.79287,3.7978,3.78703,3.79559,5250000.0
2007-07-27 22:09:00,3.79168,3.79711,3.79008,3.79274,7130000.0
2007-07-27 22:10:00,3.79697,3.79697,3.79034,3.79639,5630000.0
2007-07-27 22:11:00,3.79526,3.79593,3.78897,3.7957,4510000.0
2007-07-27 22:12:00,3.79545,3.79681,3.78975,3.79199,5650000.0
2007-07-27 22:13:00,3.79682,3.79682,3.78744,3.79564,4520000.0
2007-07-27 22:14:00,3.79772,3.79772,3.78806,3.79209,6760000.0
2007-07-27 22:15:00,3.79546,3.79692,3.78798,3.78804,4880000.0
2007-07-27 22:16:00,3.79134,3.79649,3.78712,3.78712,5250000.0
2007-07-27 22:17:00,3.79615,3.79615,3.78704,3.78704,4140000.0
2007-07-27 22:18:00,3.78917,3.7969,3.78652,3.79303,6000000.0
2007-07-27 22:19:00,3.79667,3.79774,3.78814,3.79192,5270000.0
2007-07-27 22:20:00,3.79697,3.79747,3.78707,3.79315,6380000.0
2007-07-27 22:21:00,3.80256,3.80294,3.79332,3.79332,7890000.0
2007-07-27 22:22:00,3.79836,3.79836,3.78855,3.78935,7510000.0
2007-07-27 22:23:00,3.80037,3.80037,3.79158,3.79552,5260000.0
2007-07-27 22:24:00,3.79841,3.80061,3.78916,3.80061,10890000.0
2007-07-27 22:25:00,3.79842,3.80064,3.78937,3.80064,3380000.0
2007-07-27 22:26:00,3.80158,3.80233,3.79268,3.80137,2270000.0
2007-07-27 22:27:00,3.79492,3.79855,3.79341,3.79855,4510000.0
2007-07-27 22:28:00,3.80055,3.80134,3.791,3.79905,4140000.0
2007-07-27 22:29:00,3.80037,3.80037,3.78923,3.7956,5260000.0
2007-07-27 22:30:00,3.79318,3.80068,3.79082,3.79647,6010000.0
2007-07-27 22:31:00,3.79746,3.80265,3.79348,3.8009,5260000.0
2007-07-27 22:32:00,3.79422,3.80138,3.79046,3.79046,7880000.0
2007-07-27 22:33:00,3.79983,3.80192,3.79458,3.79458,6770000.0
2007-07-27 22:34:00,3.79953,3.80038,3.79315,3.80038,4880000.0
2007-07-27 22:35:00,3.79652,3.80242,3.7951,3.79583,6380000.0
2007-07-27 22:36:00,3.79899,3.80098,3.79112,3.80008,5250000.0
2007-07-27 22:37:00,3.79968,3.80043,3.79587,3.80028,6390000.0
2007-07-27 22:38:00,3.79952,3.79952,3.79438,3.79438,3000000.0
2007-07-27 22:39:00,3.80129,3.80129,3.79176,3.79949,6000000.0
2007-07-27 22:40:00,3.79965,3.80156,3.7956,3.80156,3760000.0
2007-07-27 22:42:00,3.78932,3.79768,3.78634,3.79414,7500000.0
2007-07-27 22:43:00,3.79906,3.80061,3.79048,3.80028,11270000.0
2007-07-27 22:44:00,3.80056,3.80056,3.78987,3.79868,5630000.0
2007-07-27 22:45:00,3.78998,3.79771,3.78998,3.79771,5250000.0
2007-07-27 22:46:00,3.79456,3.79826,3.79111,3.79572,4510000.0
2007-07-27 22:49:00,3.79598,3.79602,3.79156,3.79156,3760000.0
2007-07-27 22:50:00,3.79115,3.79779,3.79114,3.79114,9030000.0
2007-07-27 22:51:00,3.79324,3.79586,3.79077,3.79571,4140000.0
2007-07-27 22:52:00,3.79792,3.79959,3.79097,3.79097,7130000.0
2007-07-27 22:53:00,3.78959,3.7957,3.78735,3.79383,6020000.0
2007-07-27 22:54:00,3.79177,3.79726,3.78614,3.78909,5630000.0
2007-07-27 22:55:00,3.79076,3.7952,3.78492,3.79457,5640000.0
2007-07-27 22:56:00,3.78982,3.79313,3.78441,3.78441,4140000.0
2007-07-27 22:57:00,3.7945,3.7945,3.78373,3.79289,6380000.0
2007-07-27 22:58:00,3.78598,3.79602,3.78598,3.79439,6770000.0
2007-07-27 22:59:00,3.7848,3.79675,3.7848,3.78975,7890000.0
2007-07-29 23:00:00,3.79612,3.79888,3.79295,3.79789,4150000.0
2007-07-29 23:01:00,3.78464,3.79794,3.78464,3.79502,4150000.0
2007-07-29 23:03:00,3.79829,3.79888,3.79421,3.79843,5640000.0
2007-07-29 23:04:00,3.7983,3.79941,3.79411,3.79941,4510000.0
2007-07-29 23:05:00,3.7949,3.79972,3.7949,3.79583,2630000.0
2007-07-29 23:07:00,3.79921,3.79921,3.79423,3.7968,3400000.0
2007-07-29 23:08:00,3.79775,3.79775,3.79505,3.79749,4510000.0
2007-07-29 23:09:00,3.79305,3.79983,3.78925,3.79357,5270000.0
2007-07-29 23:10:00,3.79783,3.80177,3.79117,3.79423,9010000.0
2007-07-29 23:12:00,3.79432,3.79846,3.79152,3.79814,4140000.0
2007-07-29 23:13:00,3.79707,3.79941,3.79433,3.7974,7510000.0
2007-07-29 23:15:00,3.79618,3.80338,3.79618,3.79849,4900000.0
2007-07-29 23:16:00,3.79755,3.79789,3.79422,3.79422,4510000.0
2007-07-29 23:18:00,3.79163,3.79885,3.79163,3.79368,4520000.0
2007-07-29 23:19:00,3.79831,3.79831,3.78952,3.79731,5640000.0
2007-07-29 23:20:00,3.7941,3.7958,3.7941,3.7958,1130000.0
2007-07-29 23:21:00,3.79246,3.7984,3.78644,3.7984,10520000.0
2007-07-29 23:24:00,3.79907,3.79984,3.78942,3.79916,6030000.0
2007-07-29 23:25:00,3.79516,3.79927,3.78953,3.79927,4880000.0
2007-07-29 23:26:00,3.79108,3.79789,3.78936,3.794,4890000.0
2007-07-29 23:27:00,3.7994,3.802,3.79288,3.7972,7510000.0
2007-07-29 23:28:00,3.79462,3.80048,3.79462,3.79465,4130000.0
2007-07-29 23:29:00,3.79726,3.80288,3.79211,3.79809,11660000.0
2007-07-29 23:30:00,3.79346,3.80149,3.79346,3.79858,4510000.0
2007-07-29 23:31:00,3.79874,3.79985,3.79055,3.79985,4890000.0
2007-07-29 23:32:00,3.79872,3.79872,3.79105,3.79307,10150000.0
2007-07-29 23:33:00,3.79669,3.80137,3.79584,3.79806,6760000.0
2007-07-29 23:34:00,3.79497,3.79928,3.79455,3.79475,4140000.0
2007-07-29 23:35:00,3.79468,3.79985,3.79237,3.7947,7500000.0
2007-07-29 23:36:00,3.79785,3.79916,3.78992,3.79398,6010000.0
2007-07-29 23:39:00,3.79827,3.80255,3.79213,3.79964,3760000.0
2007-07-29 23:40:00,3.7999,3.80074,3.79464,3.79464,3020000.0
2007-07-29 23:41:00,3.79833,3.79862,3.79397,3.79397,5250000.0
2007-07-29 23:42:00,3.79415,3.79909,3.79298,3.79719,8640000.0
2007-07-29 23:43:00,3.79474,3.79773,3.79163,3.79679,6380000.0
2007-07-29 23:44:00,3.79834,3.79834,3.79279,3.79338,8640000.0
2007-07-29 23:45:00,3.80032,3.80168,3.79473,3.80168,8250000.0
2007-07-29 23:46:00,3.79729,3.799,3.7927,3.79421,3390000.0
2007-07-29 23:47:00,3.79771,3.80024,3.79064,3.7983,5260000.0
2007-07-29 23:48:00,3.79403,3.79985,3.79403,3.799,4130000.0
2007-07-29 23:49:00,3.79225,3.79813,3.78765,3.79734,5640000.0
2007-07-29 23:50:00,3.78901,3.79782,3.78709,3.79042,8670000.0
2007-07-29 23:51:00,3.79451,3.80098,3.79089,3.79822,4880000.0
2007-07-29 23:53:00,3.79592,3.79809,3.78932,3.79005,4890000.0
2007-07-29 23:54:00,3.79807,3.80008,3.7933,3.79971,7130000.0
2007-07-29 23:55:00,3.79487,3.79487,3.79487,3.79487,750000.0
2007-07-29 23:56:00,3.79161,3.7968,3.79161,3.79672,5630000.0
2007-07-29 23:57:00,3.79337,3.8007,3.79042,3.79042,3760000.0
2007-07-29 23:58:00,3.79721,3.79856,3.79142,3.79774,4130000.0
2007-07-29 23:59:00,3.79826,3.79904,3.79192,3.79888,3750000.0
2007-07-30 00:00:00,3.78596,3.79901,3.78269,3.79191,6010000.0
2007-07-30 00:01:00,3.79768,3.79883,3.78922,3.79883,5640000.0
2007-07-30 00:03:00,3.79856,3.79938,3.78982,3.78982,6770000.0
2007-07-30 00:04:00,3.78589,3.79627,3.77735,3.79627,5260000.0
2007-07-30 00:05:00,3.79354,3.79893,3.78847,3.79317,6760000.0
2007-07-30 00:06:00,3.79447,3.80071,3.79366,3.79366,9030000.0
2007-07-30 00:07:00,3.79933,3.80227,3.7916,3.79461,6770000.0
2007-07-30 00:08:00,3.79364,3.79364,3.77406,3.77406,4140000.0
2007-07-30 00:09:00,3.79898,3.79921,3.79387,3.79848,3770000.0
2007-07-30 00:10:00,3.79349,3.79788,3.78668,3.79327,5280000.0
2007-07-30 00:11:00,3.79912,3.79912,3.79383,3.79912,1900000.0
2007-07-30 00:13:00,3.79369,3.79533,3.78053,3.79533,5630000.0
2007-07-30 00:14:00,3.79362,3.7998,3.7924,3.79546,4880000.0
2007-07-30 00:15:00,3.79392,3.80208,3.79392,3.79712,10140000.0
2007-07-30 00:16:00,3.79528,3.79876,3.7935,3.79715,6750000.0
2007-07-30 00:17:00,3.79931,3.80658,3.79119,3.79119,4150000.0
2007-07-30 00:18:00,3.79874,3.79996,3.79018,3.79257,3770000.0
2007-07-30 00:19:00,3.7994,3.80048,3.7894,3.79252,6400000.0
2007-07-30 00:20:00,3.79739,3.79893,3.79354,3.79744,3770000.0
2007-07-30 00:21:00,3.79813,3.79883,3.78791,3.79179,6380000.0
2007-07-30 00:22:00,3.78899,3.79294,3.78899,3.78926,2250000.0
2007-07-30 00:27:00,3.79044,3.80352,3.79044,3.79504,5650000.0
2007-07-30 00:28:00,3.79922,3.79922,3.77406,3.79457,5270000.0
2007-07-30 00:29:00,3.79867,3.80145,3.78974,3.79913,5640000.0
2007-07-30 00:30:00,3.78905,3.79323,3.77696,3.79323,2280000.0
2007-07-30 00:31:00,3.79661,3.79661,3.77471,3.77793,6010000.0
2007-07-30 00:32:00,3.79749,3.79749,3.79339,3.79339,1510000.0
2007-07-30 00:33:00,3.79217,3.79411,3.7826,3.78647,5260000.0
2007-07-30 00:34:00,3.79355,3.79754,3.79187,3.79546,5640000.0
2007-07-30 00:35:00,3.77937,3.78002,3.77328,3.77955,5650000.0
2007-07-30 00:36:00,3.7919,3.8027,3.79125,3.79125,6390000.0
2007-07-30 00:37:00,3.78694,3.78805,3.78694,3.78805,1130000.0
2007-07-30 00:38:00,3.78987,3.79915,3.78987,3.79084,2660000.0
2007-07-30 00:39:00,3.79666,3.79908,3.78891,3.79908,5650000.0
2007-07-30 00:40:00,3.78348,3.79298,3.78102,3.79259,4510000.0
2007-07-30 00:41:00,3.79455,3.8001,3.79255,3.79335,4160000.0
2007-07-30 00:42:00,3.79866,3.79872,3.78903,3.79175,5280000.0
2007-07-30 00:43:00,3.79697,3.79697,3.77298,3.77298,5650000.0
2007-07-30 00:44:00,3.79811,3.7997,3.79047,3.79047,6020000.0
2007-07-30 00:45:00,3.79597,3.80115,3.79547,3.79741,5260000.0
2007-07-30 00:46:00,3.79443,3.79953,3.79051,3.79953,5260000.0
2007-07-30 00:47:00,3.79328,3.79833,3.78902,3.793,4880000.0
2007-07-30 00:48:00,3.7962,3.7962,3.77825,3.77825,5650000.0
2007-07-30 00:49:00,3.79409,3.79726,3.78924,3.79726,3770000.0
2007-07-30 00:50:00,3.79717,3.80015,3.79049,3.79909,6020000.0
2007-07-30 00:51:00,3.79902,3.79933,3.78983,3.78983,2650000.0
2007-07-30 00:52:00,3.78972,3.79908,3.78972,3.79752,4140000.0
2007-07-30 00:53:00,3.79703,3.7994,3.78933,3.7994,4530000.0
2007-07-30 00:54:00,3.79732,3.79776,3.78782,3.79676,4140000.0
2007-07-30 00:55:00,3.78777,3.79778,3.78777,3.79778,3770000.0
2007-07-30 00:56:00,3.79662,3.79802,3.78832,3.79593,4510000.0
2007-07-30 00:57:00,3.79212,3.79212,3.77838,3.77838,4890000.0
2007-07-30 00:58:00,3.7879,3.79703,3.78569,3.79661,4890000.0
2007-07-30 00:59:00,3.78668,3.79557,3.78668,3.78788,4140000.0
2007-07-30 01:00:00,3.79326,3.79647,3.78878,3.79588,6030000.0
2007-07-30 01:01:00,3.78733,3.79713,3.78733,3.79025,4890000.0
2007-07-30 01:02:00,3.78844,3.79742,3.78692,3.79527,4160000.0
2007-07-30 01:03:00,3.79888,3.7991,3.7915,3.7991,3770000.0
2007-07-30 01:04:00,3.7978,3.80322,3.79024,3.79822,6770000.0
2007-07-30 01:05:00,3.78876,3.79686,3.78876,3.79571,4510000.0
2007-07-30 01:06:00,3.7893,3.79901,3.78817,3.79901,6770000.0
2007-07-30 01:07:00,3.79394,3.79739,3.78824,3.79281,4510000.0
2007-07-30 01:08:00,3.79858,3.79896,3.79844,3.79882,3010000.0
2007-07-30 01:09:00,3.79336,3.79407,3.78935,3.78935,3020000.0
2007-07-30 01:10:00,3.79358,3.79801,3.79013,3.79787,5660000.0
2007-07-30 01:11:00,3.79894,3.79897,3.79068,3.79068,4890000.0
2007-07-30 01:12:00,3.79415,3.79775,3.78929,3.78929,3780000.0
2007-07-30 01:13:00,3.79733,3.79757,3.78922,3.79757,4140000.0
2007-07-30 01:14:00,3.79158,3.7973,3.79156,3.79667,4510000.0
2007-07-30 01:15:00,3.79781,3.80089,3.79258,3.79694,4890000.0
2007-07-30 01:16:00,3.79751,3.79828,3.78955,3.79765,4520000.0
2007-07-30 01:17:00,3.7994,3.80061,3.79432,3.79432,4140000.0
2007-07-30 01:18:00,3.7982,3.7982,3.78842,3.79417,6030000.0
2007-07-30 01:19:00,3.79828,3.80111,3.79195,3.79349,3030000.0
2007-07-30 01:21:00,3.79858,3.79932,3.79019,3.79019,4520000.0
2007-07-30 01:22:00,3.79783,3.79783,3.78877,3.7933,4500000.0
2007-07-30 01:23:00,3.79587,3.79869,3.78867,3.79869,3770000.0
2007-07-30 01:24:00,3.79744,3.79954,3.79591,3.79591,2640000.0
2007-07-30 01:25:00,3.79593,3.79862,3.79218,3.79614,3780000.0
2007-07-30 01:27:00,3.79329,3.80087,3.79329,3.79368,8290000.0
2007-07-30 01:28:00,3.79327,3.79625,3.78888,3.79617,4520000.0
2007-07-30 01:29:00,3.789,3.79654,3.78883,3.7937,4520000.0
2007-07-30 01:30:00,3.79024,3.80091,3.79024,3.79719,8270000.0
2007-07-30 01:31:00,3.79128,3.8036,3.79128,3.79999,7510000.0
2007-07-30 01:32:00,3.79868,3.79868,3.79095,3.79321,4520000.0
2007-07-30 01:33:00,3.79395,3.80019,3.78896,3.7994,5280000.0
2007-07-30 01:34:00,3.79367,3.79984,3.7904,3.79423,3770000.0
2007-07-30 01:35:00,3.78787,3.79724,3.78787,3.79724,4140000.0
2007-07-30 01:36:00,3.7985,3.79857,3.78747,3.79407,6390000.0
2007-07-30 01:37:00,3.79249,3.7995,3.79249,3.79658,3770000.0
2007-07-30 01:38:00,3.79872,3.79877,3.79337,3.79729,4880000.0
2007-07-30 01:39:00,3.79768,3.79916,3.79424,3.79914,3770000.0
2007-07-30 01:40:00,3.79511,3.79769,3.79441,3.7973,5270000.0
2007-07-30 01:41:00,3.79711,3.79808,3.78792,3.79687,5660000.0
2007-07-30 01:42:00,3.79829,3.79829,3.79266,3.79269,2650000.0
2007-07-30 01:43:00,3.79793,3.79793,3.78813,3.78813,3400000.0
2007-07-30 01:44:00,3.79707,3.79768,3.78819,3.79691,4890000.0
2007-07-30 01:45:00,3.79726,3.80134,3.79044,3.79826,6040000.0
2007-07-30 01:46:00,3.79128,3.80029,3.79074,3.79397,5630000.0
2007-07-30 01:47:00,3.79848,3.79909,3.78773,3.78773,4520000.0
2007-07-30 01:48:00,3.78876,3.79838,3.78876,3.7896,4140000.0
2007-07-30 01:49:00,3.79337,3.79751,3.78799,3.79709,5270000.0
2007-07-30 01:50:00,3.79001,3.79907,3.79001,3.79736,3400000.0
2007-07-30 01:51:00,3.79895,3.79962,3.79014,3.79962,4900000.0
2007-07-30 01:52:00,3.79068,3.80256,3.79068,3.79893,4160000.0
2007-07-30 01:53:00,3.79368,3.79894,3.78865,3.79784,4150000.0
2007-07-30 01:54:00,3.79428,3.79753,3.78743,3.79382,6010000.0
2007-07-30 01:56:00,3.79889,3.79889,3.78895,3.79715,7140000.0
2007-07-30 01:57:00,3.79445,3.79917,3.7895,3.79792,4880000.0
2007-07-30 01:58:00,3.79309,3.79899,3.78793,3.79899,9780000.0
2007-07-30 02:00:00,3.79829,3.79888,3.79411,3.7959,5250000.0
2007-07-30 02:01:00,3.79422,3.80116,3.79422,3.7943,9770000.0
2007-07-30 02:02:00,3.79444,3.79856,3.79399,3.79399,4880000.0
2007-07-30 02:03:00,3.79975,3.80025,3.79439,3.79439,3760000.0
2007-07-30 02:04:00,3.79403,3.80044,3.79027,3.7941,7150000.0
2007-07-30 02:05:00,3.79958,3.7998,3.79354,3.79369,4510000.0
2007-07-30 02:06:00,3.79276,3.79782,3.79194,3.79385,5260000.0
2007-07-30 02:07:00,3.79648,3.79909,3.79338,3.79363,5260000.0
2007-07-30 02:08:00,3.79445,3.79918,3.79347,3.79455,5260000.0
2007-07-30 02:09:00,3.79814,3.79814,3.79224,3.79597,6380000.0
2007-07-30 02:10:00,3.79269,3.79856,3.79269,3.79856,4140000.0
2007-07-30 02:11:00,3.79913,3.79913,3.79521,3.79784,4520000.0
2007-07-30 02:12:00,3.79453,3.80001,3.7944,3.80001,4130000.0
2007-07-30 02:13:00,3.79491,3.80167,3.79425,3.79425,4890000.0
2007-07-30 02:14:00,3.79823,3.7984,3.79187,3.798,13150000.0
2007-07-30 02:15:00,3.79446,3.80203,3.793,3.79545,6760000.0
2007-07-30 02:16:00,3.79839,3.79962,3.79454,3.79454,3750000.0
2007-07-30 02:17:00,3.79774,3.79939,3.7929,3.7929,6000000.0
2007-07-30 02:18:00,3.79837,3.79961,3.78979,3.79888,7140000.0
2007-07-30 02:19:00,3.79628,3.79829,3.78843,3.79701,5250000.0
2007-07-30 02:20:00,3.79181,3.79628,3.7866,3.7953,6380000.0
2007-07-30 02:21:00,3.7916,3.79767,3.7916,3.79767,3760000.0
2007-07-30 02:22:00,3.79704,3.79775,3.79237,3.79775,2260000.0
2007-07-30 02:23:00,3.79409,3.79967,3.79347,3.7986,9020000.0
2007-07-30 02:24:00,3.79756,3.79756,3.79161,3.79731,3750000.0
2007-07-30 02:25:00,3.79632,3.79647,3.79632,3.79647,1130000.0
2007-07-30 02:26:00,3.79773,3.79946,3.78953,3.79913,6750000.0
2007-07-30 02:27:00,3.79226,3.79671,3.78757,3.79671,4510000.0
2007-07-30 02:28:00,3.78952,3.79805,3.78952,3.79335,4520000.0
2007-07-30 02:29:00,3.79664,3.79921,3.79431,3.79767,4880000.0
2007-07-30 02:30:00,3.79133,3.80086,3.78871,3.80086,6010000.0
2007-07-30 02:31:00,3.79611,3.79758,3.79043,3.79758,5260000.0
2007-07-30 02:32:00,3.79118,3.79756,3.78683,3.79186,7140000.0
2007-07-30 02:33:00,3.78995,3.79634,3.78817,3.79295,5630000.0
2007-07-30 02:34:00,3.79278,3.79765,3.79058,3.79569,4890000.0
2007-07-30 02:35:00,3.79767,3.79767,3.78793,3.79244,7510000.0
2007-07-30 02:36:00,3.79716,3.79716,3.78727,3.79657,4140000.0
2007-07-30 02:37:00,3.7927,3.79782,3.7926,3.79762,6380000.0
2007-07-30 02:38:00,3.7945,3.79843,3.7945,3.79512,5250000.0
2007-07-30 02:39:00,3.79359,3.79721,3.7908,3.79655,4140000.0
2007-07-30 02:40:00,3.79765,3.79801,3.79646,3.79801,3020000.0
2007-07-30 02:41:00,3.79364,3.79987,3.78819,3.79735,5630000.0
2007-07-30 02:42:00,3.79294,3.79843,3.79294,3.79817,7880000.0
2007-07-30 02:43:00,3.79668,3.79738,3.79088,3.79625,4520000.0
2007-07-30 02:44:00,3.79228,3.79599,3.78805,3.79599,4510000.0
2007-07-30 02:45:00,3.79661,3.80088,3.79321,3.80088,4140000.0
2007-07-30 02:46:00,3.79711,3.7974,3.78894,3.79385,6010000.0
2007-07-30 02:47:00,3.79566,3.79755,3.78856,3.79749,5630000.0
2007-07-30 02:48:00,3.79349,3.7979,3.78863,3.79663,4880000.0
2007-07-30 02:49:00,3.79368,3.79587,3.79159,3.79361,3770000.0
2007-07-30 02:50:00,3.79243,3.79767,3.79234,3.79332,3760000.0
2007-07-30 02:51:00,3.79756,3.79756,3.78804,3.79226,4520000.0
2007-07-30 02:52:00,3.79382,3.79878,3.79288,3.79751,4890000.0
2007-07-30 02:53:00,3.79634,3.80051,3.78947,3.79808,12390000.0
2007-07-30 02:54:00,3.7967,3.79726,3.78855,3.79269,6380000.0
2007-07-30 02:55:00,3.79126,3.79559,3.79,3.79172,7140000.0
2007-07-30 02:56:00,3.79807,3.79943,3.79464,3.79464,4890000.0
2007-07-30 02:57:00,3.79625,3.79776,3.78888,3.79283,3380000.0
2007-07-30 02:58:00,3.79264,3.79717,3.79199,3.79692,3770000.0
2007-07-30 02:59:00,3.79605,3.79605,3.78559,3.78717,8280000.0
2007-07-30 03:00:00,3.79223,3.79974,3.78976,3.79819,5650000.0
2007-07-30 03:01:00,3.79245,3.79664,3.78844,3.79664,4880000.0
2007-07-30 03:02:00,3.79669,3.79799,3.78869,3.79567,7140000.0
2007-07-30 03:03:00,3.78686,3.79994,3.78686,3.7985,4140000.0
2007-07-30 03:04:00,3.79586,3.79586,3.78391,3.78611,5260000.0
2007-07-30 03:05:00,3.7928,3.79696,3.78685,3.79696,7140000.0
2007-07-30 03:06:00,3.79743,3.79799,3.7963,3.79776,4510000.0
2007-07-30 03:07:00,3.78689,3.79697,3.7853,3.79697,7510000.0
2007-07-30 03:08:00,3.79607,3.79695,3.79188,3.79695,3390000.0
2007-07-30 03:09:00,3.78871,3.79834,3.78871,3.79357,4510000.0
2007-07-30 03:10:00,3.79723,3.79723,3.78764,3.79669,6020000.0
2007-07-30 03:11:00,3.79841,3.80041,3.79051,3.79423,5270000.0
2007-07-30 03:12:00,3.78851,3.79788,3.78851,3.79223,4140000.0
2007-07-30 03:13:00,3.79447,3.79973,3.78934,3.79674,7890000.0
2007-07-30 03:14:00,3.78637,3.79647,3.78637,3.79647,4880000.0
2007-07-30 03:15:00,3.79292,3.80044,3.78885,3.79629,2260000.0
2007-07-30 03:16:00,3.79742,3.79918,3.78904,3.79854,7510000.0
2007-07-30 03:17:00,3.79287,3.7975,3.79155,3.79612,4880000.0
2007-07-30 03:18:00,3.79273,3.79797,3.79197,3.79197,4140000.0
2007-07-30 03:19:00,3.79562,3.79781,3.79029,3.79039,4520000.0
2007-07-30 03:20:00,3.79596,3.79768,3.79059,3.79355,4150000.0
2007-07-30 03:21:00,3.79375,3.79755,3.79375,3.79755,1500000.0
2007-07-30 03:22:00,3.79509,3.79783,3.79082,3.79082,4880000.0
2007-07-30 03:23:00,3.79626,3.79791,3.78823,3.78823,4500000.0
2007-07-30 03:24:00,3.79018,3.79992,3.79018,3.79444,6010000.0
2007-07-30 03:25:00,3.79313,3.79994,3.78905,3.79791,6770000.0
2007-07-30 03:26:00,3.79424,3.79952,3.7922,3.79325,6400000.0
2007-07-30 03:27:00,3.79752,3.79849,3.79336,3.79849,3750000.0
2007-07-30 03:28:00,3.79406,3.79903,3.79355,3.79822,6010000.0
2007-07-30 03:29:00,3.7967,3.79766,3.7922,3.79766,4510000.0
2007-07-30 03:30:00,3.79789,3.80088,3.79538,3.79538,4890000.0
2007-07-30 03:31:00,3.79238,3.79789,3.79103,3.79103,5630000.0
2007-07-30 03:32:00,3.79072,3.80036,3.79072,3.79713,4890000.0
2007-07-30 03:33:00,3.79008,3.79693,3.79008,3.79645,3390000.0
2007-07-30 03:34:00,3.79656,3.79862,3.79362,3.79797,4130000.0
2007-07-30 03:35:00,3.79448,3.79861,3.79214,3.79733,5630000.0
2007-07-30 03:37:00,3.79449,3.79815,3.78771,3.79427,9760000.0
2007-07-30 03:38:00,3.79768,3.79768,3.78982,3.79658,3770000.0
2007-07-30 03:39:00,3.79206,3.79742,3.7869,3.78834,6760000.0
2007-07-30 03:40:00,3.79626,3.79626,3.79055,3.79055,5640000.0
2007-07-30 03:41:00,3.79769,3.79813,3.78834,3.79762,6390000.0
2007-07-30 03:42:00,3.79789,3.79789,3.79231,3.79231,4880000.0
2007-07-30 03:43:00,3.79783,3.79867,3.79161,3.79676,4520000.0
2007-07-30 03:44:00,3.7896,3.80372,3.7896,3.79969,8650000.0
2007-07-30 03:45:00,3.80089,3.80243,3.79292,3.80243,7130000.0
2007-07-30 03:46:00,3.79196,3.79728,3.79154,3.79728,4510000.0
2007-07-30 03:47:00,3.79628,3.79789,3.79606,3.79707,3380000.0
2007-07-30 03:48:00,3.79716,3.79716,3.78901,3.78901,3390000.0
2007-07-30 03:49:00,3.78764,3.79551,3.78671,3.7948,7890000.0
2007-07-30 03:50:00,3.79373,3.79795,3.78923,3.79795,2640000.0
2007-07-30 03:51:00,3.7977,3.79907,3.79668,3.79693,6010000.0
2007-07-30 03:53:00,3.79324,3.79799,3.78837,3.79353,4890000.0
2007-07-30 03:54:00,3.79545,3.79545,3.78603,3.78721,5650000.0
2007-07-30 03:55:00,3.78793,3.79645,3.78679,3.79046,6390000.0
2007-07-30 03:58:00,3.78914,3.80047,3.78914,3.79459,7890000.0
2007-07-30 03:59:00,3.79132,3.79616,3.78647,3.79364,3770000.0
2007-07-30 04:00:00,3.78858,3.79604,3.78858,3.79604,1510000.0
2007-07-30 04:01:00,3.79298,3.79918,3.78946,3.79708,5640000.0
2007-07-30 04:02:00,3.79421,3.79731,3.78654,3.7957,7140000.0
2007-07-30 04:03:00,3.79216,3.79659,3.79086,3.79415,3380000.0
2007-07-30 04:04:00,3.79919,3.80237,3.7901,3.7901,6780000.0
2007-07-30 04:07:00,3.79634,3.79766,3.78823,3.79651,4510000.0
2007-07-30 04:09:00,3.79822,3.79822,3.78993,3.79802,3400000.0
2007-07-30 04:10:00,3.7896,3.79836,3.7896,3.79681,5630000.0
2007-07-30 04:11:00,3.7981,3.79838,3.79689,3.79838,5260000.0
2007-07-30 04:12:00,3.79582,3.8016,3.79273,3.79853,5640000.0
2007-07-30 04:13:00,3.79726,3.79733,3.79267,3.79715,3020000.0
2007-07-30 04:14:00,3.79421,3.79751,3.79421,3.79751,5630000.0
2007-07-30 04:15:00,3.79876,3.79979,3.79789,3.79979,2630000.0
2007-07-30 04:16:00,3.79748,3.79748,3.78996,3.78996,4510000.0
2007-07-30 04:19:00,3.79222,3.79617,3.78722,3.79617,7510000.0
2007-07-30 04:20:00,3.79621,3.79647,3.79621,3.79647,1130000.0
2007-07-30 04:21:00,3.79637,3.79642,3.79273,3.79639,4130000.0
2007-07-30 04:23:00,3.7961,3.79682,3.79205,3.79682,4890000.0
2007-07-30 04:24:00,3.79288,3.79777,3.79265,3.79777,5260000.0
2007-07-30 04:25:00,3.79788,3.79906,3.79356,3.79906,3760000.0
2007-07-30 04:26:00,3.79726,3.79726,3.79616,3.79616,4140000.0
2007-07-30 04:27:00,3.79548,3.79854,3.79277,3.79726,7130000.0
2007-07-30 04:28:00,3.79639,3.79738,3.79339,3.79659,4880000.0
2007-07-30 04:29:00,3.79792,3.79854,3.78929,3.79851,5250000.0
2007-07-30 04:30:00,3.79323,3.79873,3.78848,3.79582,9760000.0
2007-07-30 04:31:00,3.79723,3.79723,3.78571,3.79042,6750000.0
2007-07-30 04:32:00,3.79321,3.79321,3.7924,3.7924,1500000.0
2007-07-30 04:33:00,3.79323,3.79854,3.79323,3.79385,3750000.0
2007-07-30 04:35:00,3.79696,3.79923,3.78932,3.79673,7520000.0
2007-07-30 04:36:00,3.79208,3.79667,3.79179,3.79667,3380000.0
2007-07-30 04:37:00,3.79832,3.79928,3.78979,3.79482,6770000.0
2007-07-30 04:38:00,3.79799,3.8001,3.78968,3.79732,4140000.0
2007-07-30 04:39:00,3.79726,3.79968,3.7896,3.79354,6020000.0
2007-07-30 04:40:00,3.79731,3.79991,3.79304,3.79304,5630000.0
2007-07-30 04:41:00,3.79663,3.79663,3.78853,3.79593,6770000.0
2007-07-30 04:43:00,3.7901,3.79471,3.7901,3.79202,4500000.0
2007-07-30 04:45:00,3.7952,3.80117,3.7888,3.80117,6020000.0
2007-07-30 04:47:00,3.79347,3.80036,3.79323,3.79323,10510000.0
2007-07-30 04:49:00,3.79744,3.79874,3.78772,3.79361,7130000.0
2007-07-30 04:51:00,3.79613,3.79613,3.79072,3.79072,1500000.0
2007-07-30 04:52:00,3.79519,3.7963,3.79234,3.79234,4130000.0
2007-07-30 04:53:00,3.79269,3.79708,3.7895,3.79568,5250000.0
2007-07-30 04:54:00,3.79283,3.79868,3.78833,3.79683,7140000.0
2007-07-30 04:55:00,3.79754,3.79789,3.79265,3.79712,7510000.0
2007-07-30 04:56:00,3.79737,3.79945,3.79221,3.7977,6020000.0
2007-07-30 04:57:00,3.7964,3.79714,3.78798,3.79137,4130000.0
2007-07-30 04:58:00,3.79297,3.79756,3.78821,3.78821,5630000.0
2007-07-30 04:59:00,3.79683,3.79683,3.78726,3.79562,4140000.0
2007-07-30 05:00:00,3.79835,3.80155,3.79625,3.79678,4510000.0
2007-07-30 05:01:00,3.79198,3.79933,3.78929,3.79826,7880000.0
2007-07-30 05:02:00,3.79255,3.79737,3.79155,3.79381,4510000.0
2007-07-30 05:03:00,3.78762,3.79469,3.78746,3.79392,3760000.0
2007-07-30 05:04:00,3.79241,3.79825,3.78878,3.79809,4500000.0
2007-07-30 05:05:00,3.78789,3.79713,3.78789,3.79549,4130000.0
2007-07-30 05:06:00,3.79383,3.80062,3.79383,3.79865,6020000.0
2007-07-30 05:08:00,3.79371,3.79865,3.78839,3.78839,3390000.0
2007-07-30 05:09:00,3.79795,3.7997,3.78798,3.78798,6780000.0
2007-07-30 05:10:00,3.79808,3.79808,3.78952,3.79414,7160000.0
2007-07-30 05:11:00,3.79607,3.79659,3.78693,3.79557,4890000.0
2007-07-30 05:12:00,3.79413,3.79583,3.78717,3.79583,2270000.0
2007-07-30 05:14:00,3.79384,3.7993,3.78952,3.79856,6780000.0
2007-07-30 05:15:00,3.79699,3.80163,3.79202,3.80142,3390000.0
2007-07-30 05:19:00,3.79292,3.79671,3.78844,3.78844,3760000.0
2007-07-30 05:20:00,3.795,3.79702,3.79093,3.79208,8270000.0
2007-07-30 05:21:00,3.79484,3.79845,3.78858,3.78858,4130000.0
2007-07-30 05:22:00,3.79253,3.79716,3.78823,3.79642,5630000.0
2007-07-30 05:23:00,3.78857,3.7914,3.78857,3.7914,1500000.0
2007-07-30 05:24:00,3.79649,3.79669,3.78885,3.79649,5630000.0
2007-07-30 05:25:00,3.79747,3.79747,3.78785,3.79221,5260000.0
2007-07-30 05:26:00,3.79227,3.79591,3.7879,3.79591,3010000.0
2007-07-30 05:27:00,3.78818,3.79899,3.78818,3.79297,3010000.0
2007-07-30 05:30:00,3.78737,3.79859,3.78737,3.79859,3770000.0
2007-07-30 05:31:00,3.78705,3.7964,3.78705,3.79193,4520000.0
2007-07-30 05:32:00,3.79722,3.79735,3.78886,3.78886,4510000.0
2007-07-30 05:33:00,3.78526,3.79813,3.78526,3.78725,4530000.0
2007-07-30 05:36:00,3.79468,3.79883,3.78889,3.79804,2260000.0
2007-07-30 05:37:00,3.79281,3.79843,3.79281,3.79326,5270000.0
2007-07-30 05:38:00,3.79251,3.79379,3.78639,3.78693,6790000.0
2007-07-30 05:39:00,3.79632,3.79783,3.79413,3.79634,3760000.0
2007-07-30 05:40:00,3.789,3.79677,3.78556,3.79271,6020000.0
2007-07-30 05:41:00,3.79645,3.79661,3.78766,3.79661,3010000.0
2007-07-30 05:42:00,3.79643,3.79739,3.79265,3.79739,3770000.0
2007-07-30 05:45:00,3.79992,3.80088,3.7938,3.7938,1890000.0
2007-07-30 05:46:00,3.78848,3.79855,3.78848,3.79756,4900000.0
2007-07-30 05:47:00,3.79378,3.80053,3.79071,3.79701,4890000.0
2007-07-30 05:48:00,3.79009,3.80179,3.79009,3.79507,2630000.0
2007-07-30 05:49:00,3.79801,3.79989,3.79362,3.79716,6770000.0
2007-07-30 05:50:00,3.79279,3.7957,3.78585,3.78732,3400000.0
2007-07-30 05:51:00,3.79821,3.79821,3.78674,3.7969,6400000.0
2007-07-30 05:52:00,3.79222,3.79744,3.79001,3.79253,4890000.0
2007-07-30 05:54:00,3.79749,3.80136,3.79087,3.79961,3780000.0
2007-07-30 05:55:00,3.79803,3.79915,3.79155,3.79155,4520000.0
2007-07-30 05:57:00,3.79724,3.79745,3.78737,3.79725,4150000.0
2007-07-30 06:00:00,3.79798,3.80036,3.79798,3.80036,1500000.0
2007-07-30 06:02:00,3.79367,3.79918,3.78871,3.79314,3400000.0
2007-07-30 06:03:00,3.79719,3.79869,3.78756,3.78756,2640000.0
2007-07-30 06:04:00,3.79768,3.80027,3.79096,3.79889,7540000.0
2007-07-30 06:07:00,3.79323,3.79863,3.79096,3.79803,6030000.0
2007-07-30 06:08:00,3.79193,3.79858,3.79068,3.79276,7550000.0
2007-07-30 06:09:00,3.79688,3.79811,3.78926,3.79811,4890000.0
2007-07-30 06:10:00,3.79311,3.79825,3.78907,3.78907,3770000.0
2007-07-30 06:11:00,3.79708,3.7984,3.79424,3.79655,4160000.0
2007-07-30 06:12:00,3.78949,3.80323,3.78949,3.79894,5650000.0
2007-07-30 06:13:00,3.79091,3.79847,3.78874,3.79663,4890000.0
2007-07-30 06:14:00,3.79678,3.8005,3.78926,3.79833,5660000.0
2007-07-30 06:15:00,3.79198,3.80126,3.79147,3.79147,2640000.0
2007-07-30 06:16:00,3.78879,3.79835,3.78879,3.79835,2270000.0
2007-07-30 06:17:00,3.7874,3.79622,3.78373,3.79166,4520000.0
2007-07-30 06:18:00,3.79007,3.79562,3.78646,3.78646,3400000.0
2007-07-30 06:19:00,3.79058,3.79765,3.78733,3.79706,6020000.0
2007-07-30 06:20:00,3.79283,3.79666,3.78711,3.78711,4140000.0
2007-07-30 06:21:00,3.79732,3.79782,3.78823,3.79717,4910000.0
2007-07-30 06:22:00,3.79265,3.79665,3.7909,3.79326,3400000.0
2007-07-30 06:23:00,3.79547,3.79629,3.78722,3.79609,4900000.0
2007-07-30 06:24:00,3.79592,3.79709,3.79197,3.79197,6400000.0
2007-07-30 06:25:00,3.79767,3.79767,3.78766,3.7974,6020000.0
2007-07-30 06:26:00,3.7934,3.79849,3.78819,3.7968,3010000.0
2007-07-30 06:27:00,3.7922,3.79725,3.79134,3.79624,5260000.0
2007-07-30 06:28:00,3.79577,3.79697,3.78802,3.79697,2270000.0
2007-07-30 06:29:00,3.79212,3.79844,3.78513,3.79844,9430000.0
2007-07-30 06:30:00,3.79328,3.80037,3.78799,3.80037,6030000.0
2007-07-30 06:32:00,3.78968,3.79555,3.78616,3.79214,3780000.0
2007-07-30 06:33:00,3.79281,3.79559,3.78791,3.79088,5270000.0
2007-07-30 06:34:00,3.79606,3.79673,3.796,3.796,3010000.0
2007-07-30 06:35:00,3.79634,3.79643,3.79108,3.79639,3770000.0
2007-07-30 06:36:00,3.7876,3.79719,3.7876,3.79185,5280000.0
2007-07-30 06:37:00,3.79683,3.79683,3.78985,3.79188,5260000.0
2007-07-30 06:38:00,3.79768,3.79768,3.78846,3.79715,4150000.0
2007-07-30 06:39:00,3.79675,3.80279,3.79038,3.79038,5260000.0
2007-07-30 06:40:00,3.79625,3.79763,3.79204,3.79762,3770000.0
2007-07-30 06:42:00,3.7973,3.7973,3.78716,3.79485,5270000.0
2007-07-30 06:43:00,3.79477,3.79775,3.7924,3.79775,3770000.0
2007-07-30 06:44:00,3.79646,3.79859,3.79124,3.79124,6040000.0
2007-07-30 06:45:00,3.79363,3.80017,3.79007,3.80017,3400000.0
2007-07-30 06:46:00,3.7943,3.79949,3.7896,3.79893,4890000.0
2007-07-30 06:47:00,3.79356,3.79912,3.78957,3.79852,4140000.0
2007-07-30 06:48:00,3.7976,3.79851,3.78893,3.79519,4540000.0
2007-07-30 06:51:00,3.79716,3.79851,3.7971,3.79829,3030000.0
2007-07-30 06:55:00,3.79645,3.79789,3.79077,3.7908,3010000.0
2007-07-30 06:56:00,3.79189,3.79731,3.78986,3.79731,4140000.0
2007-07-30 06:57:00,3.79811,3.79811,3.79666,3.798,3400000.0
2007-07-30 06:58:00,3.79576,3.7976,3.79216,3.79422,4150000.0
2007-07-30 06:59:00,3.79693,3.79733,3.79131,3.79265,4510000.0
2007-07-30 07:00:00,3.79285,3.80001,3.79285,3.80001,4890000.0
2007-07-30 07:01:00,3.79337,3.7994,3.79179,3.79179,6770000.0
2007-07-30 07:02:00,3.79254,3.79877,3.79215,3.7928,8660000.0
2007-07-30 07:03:00,3.79737,3.79737,3.79263,3.79289,1900000.0
2007-07-30 07:05:00,3.79737,3.79802,3.79128,3.79752,8250000.0
2007-07-30 07:06:00,3.79529,3.79877,3.7932,3.7932,4140000.0
2007-07-30 07:07:00,3.7977,3.7977,3.79506,3.79506,3750000.0
2007-07-30 07:08:00,3.79297,3.80191,3.79297,3.79925,3010000.0
2007-07-30 07:10:00,3.79701,3.79701,3.78934,3.79139,5260000.0
2007-07-30 07:11:00,3.79674,3.7979,3.7874,3.79394,6000000.0
2007-07-30 07:12:00,3.79788,3.79788,3.7884,3.79781,7500000.0
2007-07-30 07:13:00,3.79192,3.79863,3.79192,3.79763,3750000.0
2007-07-30 07:14:00,3.79748,3.79811,3.78918,3.79627,6770000.0
2007-07-30 07:15:00,3.79692,3.79984,3.7888,3.79221,10510000.0
2007-07-30 07:16:00,3.79215,3.79915,3.78833,3.7971,6400000.0
2007-07-30 07:18:00,3.79095,3.7962,3.787,3.787,4520000.0
2007-07-30 07:19:00,3.78484,3.79456,3.78465,3.79456,5650000.0
2007-07-30 07:20:00,3.78627,3.7951,3.78627,3.79023,5270000.0
2007-07-30 07:21:00,3.79136,3.79666,3.79136,3.79666,3400000.0
2007-07-30 07:22:00,3.79683,3.79683,3.78602,3.78632,3400000.0
2007-07-30 07:24:00,3.79713,3.79713,3.78782,3.78782,4500000.0
2007-07-30 07:25:00,3.78656,3.7949,3.78656,3.7949,6380000.0
2007-07-30 07:26:00,3.78889,3.79578,3.78409,3.79578,7130000.0
2007-07-30 07:27:00,3.79317,3.79346,3.7826,3.79057,6760000.0
2007-07-30 07:28:00,3.79462,3.79463,3.78988,3.79301,4880000.0
2007-07-30 07:30:00,3.79742,3.79832,3.78892,3.79703,8650000.0
2007-07-30 07:31:00,3.79483,3.79492,3.78839,3.79462,6770000.0
2007-07-30 07:32:00,3.79416,3.79498,3.79057,3.79427,4910000.0
2007-07-30 07:33:00,3.78945,3.79422,3.78941,3.78941,3380000.0
2007-07-30 07:34:00,3.79084,3.79601,3.78996,3.78996,7130000.0
2007-07-30 07:35:00,3.78925,3.79446,3.78411,3.79446,5270000.0
2007-07-30 07:36:00,3.79585,3.79819,3.79273,3.79273,4510000.0
2007-07-30 07:37:00,3.79748,3.79748,3.79115,3.79163,4890000.0
2007-07-30 07:39:00,3.7958,3.7958,3.79413,3.79555,5630000.0
2007-07-30 07:40:00,3.78778,3.79345,3.78778,3.79345,1880000.0
2007-07-30 07:41:00,3.79192,3.79734,3.79192,3.79537,4890000.0
2007-07-30 07:42:00,3.7851,3.79958,3.7851,3.79755,4520000.0
2007-07-30 07:43:00,3.79762,3.80045,3.79407,3.79407,4520000.0
2007-07-30 07:44:00,3.79669,3.8005,3.78843,3.8005,16160000.0
2007-07-30 07:45:00,3.79196,3.79943,3.78652,3.79943,4140000.0
2007-07-30 07:46:00,3.7935,3.79823,3.78891,3.79437,7140000.0
2007-07-30 07:47:00,3.79769,3.79769,3.78794,3.79745,16530000.0
2007-07-30 07:48:00,3.79715,3.79815,3.79715,3.79815,1130000.0
2007-07-30 07:49:00,3.79344,3.79627,3.78828,3.79627,4140000.0
2007-07-30 07:50:00,3.79717,3.79822,3.79359,3.79359,4130000.0
2007-07-30 07:51:00,3.79582,3.798,3.78722,3.798,4130000.0
2007-07-30 07:52:00,3.7934,3.79759,3.78859,3.79759,4510000.0
2007-07-30 07:53:00,3.79279,3.79907,3.79265,3.79348,7140000.0
2007-07-30 07:54:00,3.79184,3.79677,3.78776,3.79559,3010000.0
2007-07-30 07:55:00,3.79609,3.79959,3.78903,3.79853,7880000.0
2007-07-30 07:56:00,3.78894,3.79891,3.78863,3.79688,5250000.0
2007-07-30 07:57:00,3.79834,3.80059,3.79227,3.799,5280000.0
2007-07-30 07:58:00,3.79591,3.79591,3.78691,3.7898,6770000.0
2007-07-30 07:59:00,3.79659,3.79659,3.7964,3.7964,1500000.0
2007-07-30 08:00:00,3.78952,3.79861,3.78709,3.79861,4890000.0
2007-07-30 08:01:00,3.79395,3.79962,3.78944,3.79754,6380000.0
2007-07-30 08:02:00,3.7945,3.7955,3.78629,3.79396,7890000.0
2007-07-30 08:03:00,3.79655,3.79746,3.79062,3.79746,4150000.0
2007-07-30 08:04:00,3.7928,3.79791,3.78822,3.78822,5260000.0
2007-07-30 08:05:00,3.79648,3.79786,3.79228,3.79228,5630000.0
2007-07-30 08:06:00,3.79181,3.79707,3.79181,3.7933,3770000.0
2007-07-30 08:07:00,3.79047,3.79583,3.78684,3.79583,4880000.0
2007-07-30 08:08:00,3.79166,3.79838,3.78876,3.78876,4510000.0
2007-07-30 08:09:00,3.79673,3.79862,3.78841,3.79151,3770000.0
2007-07-30 08:10:00,3.78994,3.79709,3.78697,3.78733,5630000.0
2007-07-30 08:11:00,3.79508,3.79624,3.78966,3.79499,5260000.0
2007-07-30 08:12:00,3.7893,3.796,3.78916,3.79542,6390000.0
2007-07-30 08:13:00,3.79596,3.79603,3.78823,3.79603,6390000.0
2007-07-30 08:14:00,3.79666,3.79666,3.78473,3.78695,15410000.0
2007-07-30 08:15:00,3.80112,3.80112,3.79478,3.79618,5650000.0
2007-07-30 08:16:00,3.79158,3.79784,3.78719,3.79232,4510000.0
2007-07-30 08:17:00,3.79741,3.79741,3.79227,3.79299,4130000.0
2007-07-30 08:18:00,3.79705,3.79705,3.79124,3.7961,5630000.0
2007-07-30 08:19:00,3.79654,3.79683,3.78834,3.79162,6380000.0
2007-07-30 08:20:00,3.78796,3.79773,3.78796,3.79752,7130000.0
2007-07-30 08:21:00,3.78876,3.79863,3.78876,3.79863,4890000.0
2007-07-30 08:22:00,3.7875,3.79871,3.7875,3.79645,5630000.0
2007-07-30 08:23:00,3.78555,3.79517,3.78555,3.79415,4140000.0
2007-07-30 08:24:00,3.79505,3.79843,3.78825,3.79526,6770000.0
2007-07-30 08:25:00,3.78974,3.79616,3.78974,3.79478,6010000.0
2007-07-30 08:26:00,3.7865,3.79721,3.7865,3.78826,7150000.0
2007-07-30 08:27:00,3.79249,3.79675,3.79249,3.79498,5250000.0
2007-07-30 08:28:00,3.79473,3.79663,3.7904,3.79375,3770000.0
2007-07-30 08:29:00,3.79077,3.7954,3.78893,3.79389,4520000.0
2007-07-30 08:30:00,3.79072,3.79528,3.78269,3.79289,6770000.0
2007-07-30 08:31:00,3.79271,3.79427,3.7887,3.79358,5250000.0
2007-07-30 08:32:00,3.79233,3.79458,3.78589,3.79458,6020000.0
2007-07-30 08:33:00,3.78955,3.79234,3.7807,3.78627,6770000.0
2007-07-30 08:34:00,3.78977,3.79441,3.78425,3.78694,6010000.0
2007-07-30 08:35:00,3.78981,3.78981,3.7839,3.78521,4520000.0
2007-07-30 08:36:00,3.7828,3.7897,3.78029,3.78819,4880000.0
2007-07-30 08:37:00,3.78849,3.79125,3.78203,3.79028,7530000.0
2007-07-30 08:38:00,3.79191,3.79191,3.78159,3.78961,5260000.0
2007-07-30 08:39:00,3.78762,3.79272,3.78106,3.78106,6770000.0
2007-07-30 08:40:00,3.79091,3.79309,3.78504,3.78641,4150000.0
2007-07-30 08:41:00,3.79116,3.79116,3.78356,3.78632,4510000.0
2007-07-30 08:42:00,3.79023,3.79023,3.78452,3.78548,6000000.0
2007-07-30 08:43:00,3.79197,3.79485,3.78524,3.78989,5260000.0
2007-07-30 08:44:00,3.78482,3.78995,3.78061,3.78983,5270000.0
2007-07-30 08:45:00,3.7899,3.79351,3.78949,3.78959,4140000.0
2007-07-30 08:46:00,3.78987,3.79024,3.77962,3.78484,5260000.0
2007-07-30 08:47:00,3.78726,3.78989,3.78433,3.78948,4510000.0
2007-07-30 08:48:00,3.78963,3.79015,3.7817,3.78652,4890000.0
2007-07-30 08:49:00,3.78665,3.78967,3.78088,3.78647,5270000.0
2007-07-30 08:50:00,3.78917,3.79034,3.78497,3.79032,7150000.0
2007-07-30 08:51:00,3.78386,3.79086,3.78368,3.78932,6390000.0
2007-07-30 08:52:00,3.78829,3.79248,3.77792,3.79248,4510000.0
2007-07-30 08:53:00,3.78859,3.79304,3.78131,3.79141,4510000.0
2007-07-30 08:54:00,3.79157,3.79287,3.78445,3.78523,4900000.0
2007-07-30 08:55:00,3.78914,3.79014,3.78115,3.78847,2630000.0
2007-07-30 08:56:00,3.79174,3.79281,3.78532,3.79222,5630000.0
2007-07-30 08:57:00,3.79172,3.79278,3.78712,3.79278,4140000.0
2007-07-30 08:58:00,3.78921,3.79296,3.7879,3.79288,5260000.0
2007-07-30 08:59:00,3.78722,3.792,3.78224,3.79115,10140000.0
2007-07-30 09:00:00,3.78875,3.79197,3.78554,3.78611,6760000.0
2007-07-30 09:01:00,3.7908,3.79267,3.78159,3.78956,6770000.0
2007-07-30 09:02:00,3.78508,3.79119,3.78232,3.79119,4510000.0
2007-07-30 09:03:00,3.7852,3.7901,3.78361,3.78506,5630000.0
2007-07-30 09:04:00,3.78638,3.79337,3.78155,3.78155,4890000.0
2007-07-30 09:05:00,3.78754,3.7929,3.78438,3.79176,7910000.0
2007-07-30 09:06:00,3.78348,3.79323,3.78287,3.78738,8270000.0
2007-07-30 09:07:00,3.79331,3.79516,3.78501,3.78953,6770000.0
2007-07-30 09:08:00,3.78345,3.79466,3.78345,3.79052,4510000.0
2007-07-30 09:09:00,3.78769,3.79655,3.78769,3.79314,3010000.0
2007-07-30 09:10:00,3.79164,3.79575,3.78459,3.78942,6010000.0
2007-07-30 09:11:00,3.79274,3.79872,3.78878,3.79212,6390000.0
2007-07-30 09:12:00,3.79393,3.79483,3.7845,3.7934,5640000.0
2007-07-30 09:13:00,3.79394,3.79993,3.78861,3.7928,7510000.0
2007-07-30 09:14:00,3.79733,3.79796,3.78797,3.79298,7140000.0
2007-07-30 09:15:00,3.79688,3.79688,3.78698,3.79583,4880000.0
2007-07-30 09:16:00,3.79442,3.79722,3.79191,3.79722,4510000.0
2007-07-30 09:17:00,3.78852,3.79738,3.7858,3.79325,7140000.0
2007-07-30 09:18:00,3.79415,3.79943,3.78996,3.79822,5250000.0
2007-07-30 09:19:00,3.78966,3.79829,3.78935,3.78935,4510000.0
2007-07-30 09:20:00,3.80023,3.80049,3.7868,3.79881,7510000.0
2007-07-30 09:21:00,3.79916,3.79972,3.79415,3.79415,4890000.0
2007-07-30 09:22:00,3.79464,3.79859,3.79027,3.79349,10900000.0
2007-07-30 09:23:00,3.79833,3.7994,3.79037,3.79431,3390000.0
2007-07-30 09:24:00,3.79947,3.79991,3.7907,3.79265,10510000.0
2007-07-30 09:25:00,3.79878,3.79934,3.78927,3.78927,5260000.0
2007-07-30 09:26:00,3.79748,3.79938,3.78863,3.79376,6770000.0
2007-07-30 09:27:00,3.78709,3.7999,3.78709,3.79964,4520000.0
2007-07-30 09:28:00,3.79519,3.79883,3.79348,3.79631,4890000.0
2007-07-30 09:29:00,3.7983,3.7983,3.78974,3.79796,7130000.0
2007-07-30 09:30:00,3.79787,3.79938,3.78972,3.79938,7140000.0
2007-07-30 09:31:00,3.7966,3.79947,3.79193,3.79947,5250000.0
2007-07-30 09:32:00,3.79624,3.79916,3.79163,3.79163,4140000.0
2007-07-30 09:33:00,3.7932,3.79919,3.78533,3.7958,9400000.0
2007-07-30 09:34:00,3.7924,3.79988,3.79002,3.79309,7140000.0
2007-07-30 09:35:00,3.7983,3.79909,3.78973,3.79767,6380000.0
2007-07-30 09:36:00,3.79324,3.79769,3.79217,3.79769,4510000.0
2007-07-30 09:37:00,3.79641,3.79811,3.78997,3.79786,5650000.0
2007-07-30 09:38:00,3.79842,3.79842,3.78805,3.78805,6020000.0
2007-07-30 09:39:00,3.7921,3.79856,3.7921,3.79337,4510000.0
2007-07-30 09:40:00,3.79308,3.79676,3.78656,3.78918,6390000.0
2007-07-30 09:41:00,3.79929,3.79929,3.79208,3.79448,4510000.0
2007-07-30 09:42:00,3.79661,3.79927,3.79515,3.79515,4510000.0
2007-07-30 09:43:00,3.79432,3.79863,3.78995,3.7966,3770000.0
2007-07-30 09:44:00,3.79853,3.79906,3.78939,3.79352,8260000.0
2007-07-30 09:45:00,3.79612,3.79864,3.78889,3.79745,10520000.0
2007-07-30 09:46:00,3.79287,3.79852,3.79287,3.79852,4140000.0
2007-07-30 09:47:00,3.79524,3.79854,3.78783,3.79854,10150000.0
2007-07-30 09:48:00,3.79383,3.79844,3.79286,3.79844,4140000.0
2007-07-30 09:49:00,3.79741,3.79741,3.78591,3.79622,4890000.0
2007-07-30 09:50:00,3.79612,3.79612,3.79221,3.79441,4140000.0
2007-07-30 09:51:00,3.79544,3.79544,3.78616,3.7901,7140000.0
2007-07-30 09:52:00,3.7899,3.79669,3.7889,3.79062,6000000.0
2007-07-30 09:53:00,3.795,3.79632,3.78704,3.79027,7140000.0
2007-07-30 09:54:00,3.79417,3.79523,3.78303,3.79323,8660000.0
2007-07-30 09:55:00,3.78958,3.79379,3.78196,3.79171,6390000.0
2007-07-30 09:56:00,3.7851,3.79409,3.78383,3.7939,5260000.0
2007-07-30 09:57:00,3.79475,3.7964,3.7854,3.79381,9780000.0
2007-07-30 09:58:00,3.78742,3.79449,3.78669,3.79449,4510000.0
2007-07-30 09:59:00,3.78847,3.79407,3.78349,3.79325,14270000.0
2007-07-30 10:00:00,3.79314,3.79464,3.78492,3.79283,11640000.0
2007-07-30 10:01:00,3.79227,3.79448,3.78579,3.78579,9390000.0
2007-07-30 10:02:00,3.79018,3.79407,3.78337,3.78956,9020000.0
2007-07-30 10:03:00,3.79069,3.79563,3.78329,3.79322,6390000.0
2007-07-30 10:04:00,3.79521,3.79521,3.78268,3.79035,8640000.0
2007-07-30 10:05:00,3.79311,3.79311,3.78222,3.79119,5640000.0
2007-07-30 10:06:00,3.79409,3.79409,3.78635,3.79224,5640000.0
2007-07-30 10:07:00,3.79039,3.79207,3.78556,3.7919,6390000.0
2007-07-30 10:08:00,3.7901,3.79242,3.78313,3.78486,5660000.0
2007-07-30 10:09:00,3.78843,3.79356,3.78281,3.78281,7510000.0
2007-07-30 10:10:00,3.78971,3.79267,3.78648,3.79151,4890000.0
2007-07-30 10:11:00,3.78692,3.79355,3.78562,3.79334,4880000.0
2007-07-30 10:12:00,3.79304,3.79412,3.78916,3.79029,6770000.0
2007-07-30 10:13:00,3.79402,3.79402,3.78344,3.78752,5260000.0
2007-07-30 10:14:00,3.79405,3.7942,3.7859,3.7882,8640000.0
2007-07-30 10:15:00,3.78939,3.79434,3.78712,3.79434,3030000.0
2007-07-30 10:16:00,3.79043,3.79484,3.78471,3.78969,13530000.0
2007-07-30 10:17:00,3.78963,3.7945,3.78384,3.78537,10540000.0
2007-07-30 10:18:00,3.78988,3.79505,3.78495,3.79455,6020000.0
2007-07-30 10:19:00,3.78207,3.79346,3.78207,3.78868,10520000.0
2007-07-30 10:20:00,3.79034,3.79368,3.78562,3.79338,7900000.0
2007-07-30 10:21:00,3.79446,3.79446,3.78247,3.78842,14290000.0
2007-07-30 10:22:00,3.79057,3.797,3.78663,3.78899,6020000.0
2007-07-30 10:23:00,3.7879,3.79404,3.78514,3.78702,4880000.0
2007-07-30 10:24:00,3.79432,3.79432,3.7831,3.79254,10130000.0
2007-07-30 10:25:00,3.78891,3.79304,3.78477,3.78477,4880000.0
2007-07-30 10:26:00,3.78859,3.7942,3.78298,3.79215,11280000.0
2007-07-30 10:27:00,3.79391,3.79561,3.78938,3.78938,6400000.0
2007-07-30 10:28:00,3.78489,3.7941,3.78489,3.79309,6030000.0
2007-07-30 10:29:00,3.78049,3.7944,3.78049,3.7944,6010000.0
2007-07-30 10:30:00,3.79269,3.79429,3.78446,3.79394,6400000.0
2007-07-30 10:31:00,3.79187,3.79397,3.78334,3.79027,7140000.0
2007-07-30 10:32:00,3.7888,3.79369,3.78671,3.79369,7900000.0
2007-07-30 10:33:00,3.7945,3.7945,3.78657,3.79404,5640000.0
2007-07-30 10:34:00,3.78535,3.79409,3.78134,3.78795,7510000.0
2007-07-30 10:35:00,3.79466,3.79609,3.78653,3.78724,9780000.0
2007-07-30 10:36:00,3.79312,3.7943,3.7866,3.78945,4520000.0
2007-07-30 10:37:00,3.79458,3.79626,3.78644,3.78999,12020000.0
2007-07-30 10:38:00,3.79321,3.79811,3.78755,3.79213,6760000.0
2007-07-30 10:39:00,3.79362,3.79514,3.78564,3.79386,4510000.0
2007-07-30 10:40:00,3.79353,3.79496,3.78603,3.78603,5260000.0
2007-07-30 10:41:00,3.78586,3.79695,3.78586,3.79563,4880000.0
2007-07-30 10:42:00,3.78785,3.79478,3.78785,3.79387,6010000.0
2007-07-30 10:43:00,3.79362,3.79362,3.78254,3.78719,7880000.0
2007-07-30 10:44:00,3.7922,3.79522,3.78682,3.79522,11270000.0
2007-07-30 10:45:00,3.79095,3.7917,3.78437,3.78962,12390000.0
2007-07-30 10:46:00,3.79251,3.79553,3.79002,3.79507,4890000.0
2007-07-30 10:47:00,3.7913,3.79327,3.7881,3.79327,5270000.0
2007-07-30 10:48:00,3.78997,3.79694,3.78713,3.79054,6390000.0
2007-07-30 10:49:00,3.79438,3.79518,3.78634,3.79518,6010000.0
2007-07-30 10:50:00,3.79309,3.79516,3.78268,3.79472,8270000.0
2007-07-30 10:51:00,3.79421,3.79421,3.78037,3.78722,6380000.0
2007-07-30 10:52:00,3.79417,3.79526,3.78917,3.79413,7530000.0
2007-07-30 10:53:00,3.78929,3.80042,3.78888,3.79627,6030000.0
2007-07-30 10:54:00,3.79377,3.79976,3.79256,3.79256,5260000.0
2007-07-30 10:55:00,3.78756,3.79158,3.77966,3.78999,6750000.0
2007-07-30 10:56:00,3.79267,3.79711,3.78838,3.79094,3400000.0
2007-07-30 10:57:00,3.79353,3.79839,3.78817,3.78817,6380000.0
2007-07-30 10:58:00,3.79498,3.79874,3.78897,3.79721,6770000.0
2007-07-30 10:59:00,3.78967,3.79887,3.78967,3.79885,8260000.0
2007-07-30 11:00:00,3.79507,3.79763,3.78406,3.79763,9030000.0
2007-07-30 11:01:00,3.79815,3.79827,3.78992,3.79121,6020000.0
2007-07-30 11:02:00,3.78911,3.79993,3.78911,3.79487,3770000.0
2007-07-30 11:03:00,3.78915,3.79899,3.7883,3.7925,5270000.0
2007-07-30 11:04:00,3.79728,3.79728,3.79049,3.79672,4890000.0
2007-07-30 11:05:00,3.7956,3.79912,3.79024,3.79024,7140000.0
2007-07-30 11:06:00,3.79405,3.79944,3.79314,3.79602,4520000.0
2007-07-30 11:07:00,3.79919,3.8009,3.79119,3.79221,6400000.0
2007-07-30 11:08:00,3.79869,3.80038,3.78832,3.79895,5650000.0
2007-07-30 11:09:00,3.79997,3.80185,3.79607,3.80185,4510000.0
2007-07-30 11:10:00,3.79998,3.80292,3.79236,3.80187,7890000.0
2007-07-30 11:11:00,3.79928,3.80009,3.78962,3.78962,5630000.0
2007-07-30 11:12:00,3.79111,3.79822,3.79111,3.79432,6390000.0
2007-07-30 11:13:00,3.79764,3.80031,3.79061,3.79061,7520000.0
2007-07-30 11:14:00,3.79337,3.79985,3.78835,3.79632,6020000.0
2007-07-30 11:15:00,3.80074,3.80074,3.79205,3.79624,4900000.0
2007-07-30 11:16:00,3.79787,3.8016,3.79485,3.79485,4510000.0
2007-07-30 11:17:00,3.80088,3.80092,3.79182,3.79686,5630000.0
2007-07-30 11:18:00,3.80106,3.80106,3.79037,3.79574,6020000.0
2007-07-30 11:19:00,3.80004,3.80004,3.78928,3.79927,5260000.0
2007-07-30 11:20:00,3.8001,3.8001,3.79099,3.79532,6390000.0
2007-07-30 11:21:00,3.79881,3.80073,3.79021,3.79528,10150000.0
2007-07-30 11:22:00,3.7942,3.79893,3.79381,3.79466,4900000.0
2007-07-30 11:23:00,3.7886,3.79741,3.7886,3.79732,7880000.0
2007-07-30 11:24:00,3.78985,3.80275,3.78985,3.79954,12770000.0
2007-07-30 11:25:00,3.79965,3.79965,3.78707,3.7979,4890000.0
2007-07-30 11:26:00,3.79887,3.79887,3.79271,3.79493,6010000.0
2007-07-30 11:27:00,3.7942,3.79974,3.79205,3.79868,4890000.0
2007-07-30 11:28:00,3.79281,3.79908,3.79099,3.79908,10530000.0
2007-07-30 11:29:00,3.79709,3.79996,3.7929,3.79996,6390000.0
2007-07-30 11:30:00,3.7949,3.80034,3.79173,3.80034,4520000.0
2007-07-30 11:31:00,3.79809,3.79982,3.79372,3.79978,8250000.0
2007-07-30 11:32:00,3.79586,3.79932,3.78832,3.79518,11280000.0
2007-07-30 11:33:00,3.79903,3.80252,3.79315,3.80193,5260000.0
2007-07-30 11:34:00,3.80145,3.80145,3.79361,3.79873,3400000.0
2007-07-30 11:35:00,3.79159,3.80119,3.79122,3.79151,6770000.0
2007-07-30 11:36:00,3.79959,3.80077,3.79865,3.79995,6390000.0
2007-07-30 11:37:00,3.80065,3.80127,3.79205,3.79881,3770000.0
2007-07-30 11:38:00,3.79684,3.80068,3.7934,3.80068,5640000.0
2007-07-30 11:39:00,3.79807,3.79943,3.79082,3.79493,6390000.0
2007-07-30 11:40:00,3.80036,3.80036,3.79636,3.79998,6000000.0
2007-07-30 11:41:00,3.80119,3.80378,3.79325,3.79669,9020000.0
2007-07-30 11:42:00,3.80038,3.80038,3.79448,3.79674,4140000.0
2007-07-30 11:43:00,3.80107,3.80213,3.79621,3.80178,6390000.0
2007-07-30 11:44:00,3.79359,3.79937,3.79359,3.79737,4510000.0
2007-07-30 11:45:00,3.80003,3.80357,3.79142,3.80287,4510000.0
2007-07-30 11:46:00,3.80094,3.80182,3.79581,3.79762,6750000.0
2007-07-30 11:47:00,3.79998,3.80039,3.79329,3.7934,7890000.0
2007-07-30 11:48:00,3.8002,3.80156,3.79553,3.80138,6400000.0
2007-07-30 11:49:00,3.79389,3.79972,3.7847,3.79972,10530000.0
2007-07-30 11:50:00,3.79602,3.80298,3.79602,3.79631,8250000.0
2007-07-30 11:51:00,3.8025,3.80259,3.79369,3.79832,7130000.0
2007-07-30 11:52:00,3.80216,3.80225,3.79672,3.80154,4880000.0
2007-07-30 11:53:00,3.7972,3.80248,3.78891,3.80245,9760000.0
2007-07-30 11:54:00,3.80325,3.80358,3.79819,3.79819,4900000.0
2007-07-30 11:55:00,3.80287,3.80367,3.79353,3.79949,4900000.0
2007-07-30 11:56:00,3.80273,3.80378,3.79864,3.79864,5260000.0
2007-07-30 11:57:00,3.80209,3.80217,3.79491,3.79491,5260000.0
2007-07-30 11:58:00,3.79807,3.80431,3.79221,3.80066,9760000.0
2007-07-30 11:59:00,3.80195,3.80244,3.79594,3.80244,5630000.0
2007-07-30 12:00:00,3.80399,3.80399,3.79874,3.79969,11270000.0
2007-07-30 12:01:00,3.80278,3.80302,3.79829,3.80138,7140000.0
2007-07-30 12:02:00,3.80422,3.80422,3.79663,3.79965,4890000.0
2007-07-30 12:03:00,3.80491,3.80491,3.7968,3.80407,5630000.0
2007-07-30 12:04:00,3.80532,3.80532,3.79654,3.80249,4510000.0
2007-07-30 12:05:00,3.80085,3.80359,3.7972,3.80031,7140000.0
2007-07-30 12:06:00,3.80091,3.80459,3.7952,3.79735,6770000.0
2007-07-30 12:07:00,3.80474,3.80474,3.79565,3.79899,6010000.0
2007-07-30 12:08:00,3.8018,3.80331,3.79728,3.79901,7140000.0
2007-07-30 12:09:00,3.8047,3.8047,3.79584,3.80158,4520000.0
2007-07-30 12:10:00,3.79607,3.80111,3.79101,3.79683,4140000.0
2007-07-30 12:11:00,3.80028,3.80028,3.79485,3.7977,5650000.0
2007-07-30 12:12:00,3.79679,3.80183,3.79249,3.79249,6020000.0
2007-07-30 12:13:00,3.79934,3.80292,3.79025,3.80252,4140000.0
2007-07-30 12:14:00,3.7992,3.80019,3.79317,3.79999,4510000.0
2007-07-30 12:15:00,3.80378,3.80378,3.79188,3.80071,7510000.0
2007-07-30 12:16:00,3.79964,3.80413,3.7935,3.7935,4520000.0
2007-07-30 12:17:00,3.79318,3.80203,3.79318,3.79804,5270000.0
2007-07-30 12:18:00,3.80488,3.80488,3.79196,3.80012,8270000.0
2007-07-30 12:19:00,3.80217,3.81045,3.79823,3.80549,7130000.0
2007-07-30 12:20:00,3.80409,3.80409,3.79576,3.80309,5630000.0
2007-07-30 12:21:00,3.80422,3.80422,3.79287,3.80069,6390000.0
2007-07-30 12:22:00,3.79626,3.80682,3.79626,3.80472,4890000.0
2007-07-30 12:23:00,3.80442,3.8071,3.79825,3.80071,6760000.0
2007-07-30 12:24:00,3.79805,3.80492,3.79805,3.80143,6760000.0
2007-07-30 12:25:00,3.80248,3.81016,3.80055,3.80315,6770000.0
2007-07-30 12:26:00,3.80744,3.80808,3.80094,3.80801,4880000.0
2007-07-30 12:27:00,3.80588,3.80588,3.79779,3.80449,4880000.0
2007-07-30 12:28:00,3.80051,3.80945,3.79981,3.80524,6780000.0
2007-07-30 12:29:00,3.80311,3.80864,3.80303,3.80864,8270000.0
2007-07-30 12:30:00,3.79952,3.80872,3.79952,3.80465,5260000.0
2007-07-30 12:31:00,3.80494,3.80893,3.803,3.80388,4880000.0
2007-07-30 12:32:00,3.80414,3.80996,3.79474,3.80459,10140000.0
2007-07-30 12:33:00,3.80964,3.80964,3.79706,3.80783,6020000.0
2007-07-30 12:34:00,3.80498,3.80939,3.80093,3.80939,5250000.0
2007-07-30 12:35:00,3.80903,3.81438,3.79924,3.80753,6760000.0
2007-07-30 12:36:00,3.81057,3.81057,3.79874,3.80849,7510000.0
2007-07-30 12:37:00,3.81025,3.81025,3.80423,3.80599,4880000.0
2007-07-30 12:38:00,3.80597,3.81043,3.80065,3.80535,8270000.0
2007-07-30 12:39:00,3.80627,3.81101,3.80239,3.81101,5630000.0
2007-07-30 12:40:00,3.80086,3.80872,3.80086,3.8034,4140000.0
2007-07-30 12:41:00,3.81015,3.81251,3.80227,3.80983,5650000.0
2007-07-30 12:42:00,3.81055,3.81155,3.802,3.80934,7910000.0
2007-07-30 12:43:00,3.81142,3.81142,3.80145,3.8057,5630000.0
2007-07-30 12:44:00,3.80587,3.80862,3.80151,3.80151,4510000.0
2007-07-30 12:45:00,3.80501,3.80995,3.79838,3.80995,14280000.0
2007-07-30 12:46:00,3.80437,3.8099,3.79918,3.8099,4140000.0
2007-07-30 12:47:00,3.81031,3.81085,3.80576,3.80715,4520000.0
2007-07-30 12:48:00,3.80587,3.8104,3.79792,3.79792,4890000.0
2007-07-30 12:49:00,3.81305,3.81305,3.80353,3.81182,6770000.0
2007-07-30 12:50:00,3.80286,3.81179,3.80286,3.81085,6020000.0
2007-07-30 12:51:00,3.8075,3.81121,3.80556,3.81121,5260000.0
2007-07-30 12:52:00,3.81154,3.81182,3.80312,3.80312,6000000.0
2007-07-30 12:53:00,3.81001,3.81001,3.79803,3.80555,7520000.0
2007-07-30 12:54:00,3.81218,3.81231,3.80148,3.80423,4890000.0
2007-07-30 12:55:00,3.81231,3.81467,3.80367,3.80608,9020000.0
2007-07-30 12:56:00,3.80938,3.81198,3.80199,3.80199,6390000.0
2007-07-30 12:57:00,3.81007,3.81041,3.80046,3.80445,6040000.0
2007-07-30 12:58:00,3.80986,3.80986,3.80153,3.80943,5670000.0
2007-07-30 12:59:00,3.80637,3.81048,3.8049,3.81048,9400000.0
2007-07-30 13:00:00,3.80104,3.80985,3.79957,3.8081,11650000.0
2007-07-30 13:01:00,3.80152,3.81068,3.79726,3.80024,5630000.0
2007-07-30 13:02:00,3.8062,3.80782,3.79783,3.80195,6390000.0
2007-07-30 13:03:00,3.79536,3.80389,3.79304,3.79337,5270000.0
2007-07-30 13:04:00,3.80567,3.80776,3.79782,3.80687,6020000.0
2007-07-30 13:05:00,3.80726,3.80749,3.80068,3.80231,5270000.0
2007-07-30 13:06:00,3.80768,3.80768,3.79827,3.80066,7140000.0
2007-07-30 13:07:00,3.79839,3.80871,3.79839,3.80788,4890000.0
2007-07-30 13:08:00,3.80219,3.80794,3.80219,3.80239,4890000.0
2007-07-30 13:09:00,3.80744,3.80813,3.80217,3.80234,9390000.0
2007-07-30 13:10:00,3.80551,3.80741,3.79986,3.80718,6390000.0
2007-07-30 13:11:00,3.80273,3.80718,3.79711,3.80499,5630000.0
2007-07-30 13:12:00,3.80648,3.80761,3.79897,3.80651,6400000.0
2007-07-30 13:13:00,3.80076,3.80825,3.79752,3.80704,6380000.0
2007-07-30 13:14:00,3.80715,3.80715,3.79379,3.80528,7510000.0
2007-07-30 13:15:00,3.80527,3.80788,3.79528,3.80735,7160000.0
2007-07-30 13:16:00,3.80851,3.80883,3.80192,3.80645,5650000.0
2007-07-30 13:17:00,3.80478,3.80806,3.79695,3.80608,7140000.0
2007-07-30 13:18:00,3.80364,3.80727,3.79931,3.80431,4880000.0
2007-07-30 13:19:00,3.80335,3.80877,3.80335,3.80403,4880000.0
2007-07-30 13:20:00,3.80163,3.80838,3.80163,3.80838,4520000.0
2007-07-30 13:21:00,3.80807,3.80807,3.80125,3.80759,5650000.0
2007-07-30 13:22:00,3.80376,3.80888,3.80376,3.80546,4140000.0
2007-07-30 13:23:00,3.80674,3.80829,3.79902,3.80767,6760000.0
2007-07-30 13:24:00,3.80939,3.80939,3.79713,3.80639,4890000.0
2007-07-30 13:25:00,3.80767,3.80767,3.80176,3.80176,4880000.0
2007-07-30 13:26:00,3.80589,3.80683,3.79922,3.79922,4890000.0
2007-07-30 13:27:00,3.80436,3.80458,3.79373,3.79512,7890000.0
2007-07-30 13:28:00,3.81008,3.81063,3.8028,3.80373,6390000.0
2007-07-30 13:29:00,3.80934,3.80934,3.79928,3.80736,6410000.0
2007-07-30 13:30:00,3.80847,3.80847,3.80073,3.80664,4510000.0
2007-07-30 13:31:00,3.80394,3.8098,3.80225,3.80361,7140000.0
2007-07-30 13:32:00,3.80862,3.80862,3.79753,3.80642,5270000.0
2007-07-30 13:33:00,3.80385,3.80883,3.80182,3.80182,5630000.0
2007-07-30 13:34:00,3.79832,3.80669,3.79768,3.79833,10900000.0
2007-07-30 13:35:00,3.80427,3.8088,3.79651,3.80076,9390000.0
2007-07-30 13:36:00,3.80143,3.80687,3.80143,3.80209,7140000.0
2007-07-30 13:37:00,3.7984,3.80707,3.7984,3.80402,6770000.0
2007-07-30 13:38:00,3.80718,3.80718,3.79964,3.80258,6380000.0
2007-07-30 13:39:00,3.79855,3.80711,3.79662,3.79662,4510000.0
2007-07-30 13:40:00,3.80501,3.80721,3.80122,3.80691,5260000.0
2007-07-30 13:41:00,3.80443,3.8055,3.79738,3.80157,5270000.0
2007-07-30 13:42:00,3.80217,3.80603,3.79514,3.80523,6380000.0
2007-07-30 13:43:00,3.80726,3.80726,3.79754,3.8071,6390000.0
2007-07-30 13:44:00,3.80283,3.8065,3.80098,3.80501,9030000.0
2007-07-30 13:45:00,3.80515,3.80742,3.79684,3.80742,3770000.0
2007-07-30 13:46:00,3.80585,3.80587,3.7958,3.80291,6760000.0
2007-07-30 13:47:00,3.80635,3.80635,3.79547,3.80027,7130000.0
2007-07-30 13:48:00,3.80176,3.8075,3.79746,3.80579,6030000.0
2007-07-30 13:49:00,3.80302,3.8065,3.79559,3.80633,6390000.0
2007-07-30 13:50:00,3.80086,3.80489,3.79758,3.80018,5260000.0
2007-07-30 13:51:00,3.80674,3.80674,3.79461,3.79512,5260000.0
2007-07-30 13:52:00,3.80446,3.80467,3.79443,3.80467,6760000.0
2007-07-30 13:53:00,3.80031,3.80573,3.79741,3.80508,9020000.0
2007-07-30 13:54:00,3.80546,3.80634,3.79654,3.80055,5630000.0
2007-07-30 13:55:00,3.79687,3.80491,3.79664,3.80477,4140000.0
2007-07-30 13:56:00,3.80395,3.80467,3.79373,3.8032,11280000.0
2007-07-30 13:57:00,3.80066,3.80651,3.79583,3.80133,6390000.0
2007-07-30 13:58:00,3.80483,3.80483,3.79208,3.79831,4510000.0
2007-07-30 13:59:00,3.80652,3.8091,3.79807,3.80478,10900000.0
2007-07-30 14:00:00,3.80195,3.80444,3.79913,3.80233,7510000.0
2007-07-30 14:01:00,3.80445,3.80641,3.79785,3.7994,4520000.0
2007-07-30 14:02:00,3.80078,3.80365,3.79494,3.80032,6010000.0
2007-07-30 14:03:00,3.80528,3.80528,3.79788,3.80444,4510000.0
2007-07-30 14:04:00,3.80009,3.80653,3.80009,3.80458,6020000.0
2007-07-30 14:05:00,3.79462,3.80529,3.79237,3.80529,14270000.0
2007-07-30 14:06:00,3.79949,3.80785,3.79889,3.80227,10880000.0
2007-07-30 14:07:00,3.79734,3.80547,3.79734,3.79861,5640000.0
2007-07-30 14:08:00,3.80109,3.80938,3.80109,3.80748,4510000.0
2007-07-30 14:09:00,3.80498,3.80908,3.7988,3.80536,7140000.0
2007-07-30 14:10:00,3.80587,3.80587,3.80059,3.80102,5630000.0
2007-07-30 14:11:00,3.80392,3.80647,3.79532,3.7999,5640000.0
2007-07-30 14:12:00,3.80145,3.80656,3.79884,3.80394,4890000.0
2007-07-30 14:13:00,3.80546,3.80546,3.79172,3.79815,9020000.0
2007-07-30 14:14:00,3.80614,3.80747,3.80069,3.80231,7880000.0
2007-07-30 14:15:00,3.8019,3.80753,3.79713,3.80715,9390000.0
2007-07-30 14:16:00,3.80742,3.80905,3.79909,3.80328,6750000.0
2007-07-30 14:17:00,3.80672,3.80808,3.79758,3.80445,6380000.0
2007-07-30 14:18:00,3.79816,3.80775,3.79816,3.80673,5640000.0
2007-07-30 14:19:00,3.80773,3.80773,3.79611,3.79801,6020000.0
2007-07-30 14:20:00,3.80038,3.80653,3.80015,3.80653,4880000.0
2007-07-30 14:21:00,3.80188,3.80671,3.79703,3.80234,6770000.0
2007-07-30 14:22:00,3.80643,3.80668,3.79693,3.80492,6760000.0
2007-07-30 14:23:00,3.80593,3.80615,3.79619,3.80155,7130000.0
2007-07-30 14:24:00,3.80174,3.80394,3.79247,3.80255,4890000.0
2007-07-30 14:25:00,3.80052,3.805,3.79751,3.80447,7510000.0
2007-07-30 14:26:00,3.79992,3.80784,3.79826,3.80202,10900000.0
2007-07-30 14:27:00,3.80436,3.80524,3.79912,3.80524,4150000.0
2007-07-30 14:28:00,3.80436,3.80591,3.7982,3.80591,5250000.0
2007-07-30 14:29:00,3.80438,3.80542,3.79917,3.80054,6770000.0
2007-07-30 14:30:00,3.80314,3.80533,3.7991,3.80441,5250000.0
2007-07-30 14:31:00,3.80543,3.80543,3.79846,3.80201,7510000.0
2007-07-30 14:32:00,3.80259,3.80598,3.80071,3.80551,6380000.0
2007-07-30 14:33:00,3.80457,3.80553,3.79929,3.80426,5260000.0
2007-07-30 14:34:00,3.80455,3.8057,3.7953,3.80331,5270000.0
2007-07-30 14:35:00,3.80429,3.80453,3.798,3.80352,6390000.0
2007-07-30 14:36:00,3.80265,3.80596,3.7977,3.8054,6020000.0
2007-07-30 14:37:00,3.80001,3.80326,3.79456,3.79456,5640000.0
2007-07-30 14:38:00,3.80198,3.80499,3.79495,3.80418,6770000.0
2007-07-30 14:39:00,3.79892,3.80213,3.79395,3.79918,4520000.0
2007-07-30 14:40:00,3.80501,3.80501,3.79471,3.79915,6010000.0
2007-07-30 14:41:00,3.80485,3.80497,3.79486,3.8029,6390000.0
2007-07-30 14:42:00,3.80299,3.80649,3.79657,3.80111,5630000.0
2007-07-30 14:43:00,3.79961,3.80447,3.7948,3.79942,5260000.0
2007-07-30 14:44:00,3.8003,3.80697,3.8003,3.80035,7140000.0
2007-07-30 14:45:00,3.80404,3.80752,3.7968,3.80118,8270000.0
2007-07-30 14:46:00,3.80259,3.80259,3.79078,3.80124,5650000.0
2007-07-30 14:47:00,3.79905,3.80329,3.79461,3.80298,6770000.0
2007-07-30 14:48:00,3.80237,3.80461,3.79173,3.80455,4880000.0
2007-07-30 14:49:00,3.8047,3.80582,3.80041,3.80041,4140000.0
2007-07-30 14:50:00,3.8047,3.8047,3.79159,3.79944,11300000.0
2007-07-30 14:51:00,3.80351,3.80606,3.80005,3.80393,5260000.0
2007-07-30 14:52:00,3.79597,3.80277,3.79597,3.79998,5250000.0
2007-07-30 14:53:00,3.79171,3.8026,3.79171,3.80041,4510000.0
2007-07-30 14:54:00,3.80334,3.80447,3.79491,3.79902,5630000.0
2007-07-30 14:55:00,3.79793,3.80141,3.79084,3.79742,5630000.0
2007-07-30 14:56:00,3.80526,3.80646,3.79545,3.80107,7520000.0
2007-07-30 14:57:00,3.80333,3.80456,3.79495,3.79829,4890000.0
2007-07-30 14:58:00,3.80379,3.80379,3.78986,3.79956,7890000.0
2007-07-30 14:59:00,3.80257,3.80291,3.79701,3.80235,7150000.0
2007-07-30 15:00:00,3.80149,3.80259,3.78976,3.80259,4520000.0
2007-07-30 15:01:00,3.80195,3.80195,3.78993,3.80168,7140000.0
2007-07-30 15:02:00,3.80197,3.80235,3.79274,3.79331,10510000.0
2007-07-30 15:03:00,3.79907,3.80163,3.79591,3.79591,6380000.0
2007-07-30 15:04:00,3.79903,3.79946,3.79548,3.79687,4880000.0
2007-07-30 15:05:00,3.8017,3.8017,3.79145,3.7989,5260000.0
2007-07-30 15:06:00,3.80186,3.80186,3.79193,3.80104,5640000.0
2007-07-30 15:07:00,3.79853,3.80089,3.79316,3.80075,4520000.0
2007-07-30 15:08:00,3.79971,3.801,3.79525,3.79598,4150000.0
2007-07-30 15:09:00,3.79612,3.80076,3.79039,3.80012,4510000.0
2007-07-30 15:10:00,3.7891,3.79567,3.78538,3.79153,4880000.0
2007-07-30 15:11:00,3.79486,3.799,3.78564,3.78564,6010000.0
2007-07-30 15:12:00,3.79578,3.79819,3.79249,3.79376,3770000.0
2007-07-30 15:13:00,3.79487,3.79613,3.78379,3.79538,5630000.0
2007-07-30 15:14:00,3.78957,3.79579,3.78641,3.79514,5260000.0
2007-07-30 15:15:00,3.79643,3.79946,3.7918,3.79724,6020000.0
2007-07-30 15:16:00,3.79269,3.79702,3.79179,3.79578,5270000.0
2007-07-30 15:17:00,3.79996,3.80152,3.79225,3.79346,9380000.0
2007-07-30 15:18:00,3.79595,3.79905,3.78877,3.79284,6010000.0
2007-07-30 15:19:00,3.79754,3.79754,3.78779,3.78779,4890000.0
2007-07-30 15:20:00,3.80047,3.80047,3.78755,3.78755,6770000.0
2007-07-30 15:21:00,3.80107,3.80107,3.79245,3.79263,4890000.0
2007-07-30 15:22:00,3.7926,3.79641,3.78863,3.78863,5260000.0
2007-07-30 15:23:00,3.79106,3.79643,3.78496,3.79605,4880000.0
2007-07-30 15:24:00,3.79569,3.7962,3.78875,3.79143,5260000.0
2007-07-30 15:25:00,3.79623,3.79623,3.78885,3.79093,4510000.0
2007-07-30 15:26:00,3.7954,3.79643,3.78952,3.79428,7510000.0
2007-07-30 15:27:00,3.79123,3.79787,3.78606,3.78606,6390000.0
2007-07-30 15:28:00,3.79611,3.79781,3.79214,3.79214,5640000.0
2007-07-30 15:29:00,3.79708,3.79708,3.78564,3.79651,17660000.0
2007-07-30 15:30:00,3.7942,3.79611,3.78819,3.79611,5630000.0
2007-07-30 15:31:00,3.79621,3.79781,3.79026,3.7958,5260000.0
2007-07-30 15:32:00,3.79647,3.79652,3.78843,3.79652,4510000.0
2007-07-30 15:33:00,3.78634,3.79628,3.78534,3.79132,7530000.0
2007-07-30 15:34:00,3.79134,3.79634,3.7866,3.79564,10140000.0
2007-07-30 15:35:00,3.7938,3.79487,3.78227,3.78227,6770000.0
2007-07-30 15:36:00,3.78984,3.79664,3.78984,3.7906,6000000.0
2007-07-30 15:37:00,3.79392,3.79392,3.78496,3.78496,5630000.0
2007-07-30 15:38:00,3.79471,3.79562,3.78905,3.79562,7500000.0
2007-07-30 15:39:00,3.79127,3.79759,3.78955,3.79593,5640000.0
2007-07-30 15:40:00,3.78939,3.79615,3.78737,3.79599,4880000.0
2007-07-30 15:41:00,3.7981,3.79818,3.79159,3.79482,5270000.0
2007-07-30 15:42:00,3.79133,3.79754,3.79133,3.79626,4140000.0
2007-07-30 15:43:00,3.79473,3.79651,3.79245,3.79446,4880000.0
2007-07-30 15:44:00,3.79913,3.79913,3.79302,3.7983,9770000.0
2007-07-30 15:45:00,3.79846,3.80064,3.78968,3.79866,6390000.0
2007-07-30 15:46:00,3.7922,3.79787,3.79175,3.79375,4510000.0
2007-07-30 15:47:00,3.79199,3.79797,3.79199,3.79761,6020000.0
2007-07-30 15:48:00,3.7859,3.79597,3.78428,3.79597,4880000.0
2007-07-30 15:49:00,3.79479,3.79611,3.79182,3.79201,4510000.0
2007-07-30 15:50:00,3.79153,3.79711,3.79113,3.79163,5260000.0
2007-07-30 15:51:00,3.79475,3.79475,3.78464,3.7912,4880000.0
2007-07-30 15:52:00,3.79039,3.79434,3.78481,3.78509,5260000.0
2007-07-30 15:53:00,3.7872,3.79302,3.78298,3.78298,4880000.0
2007-07-30 15:54:00,3.79122,3.79517,3.78784,3.79517,6000000.0
2007-07-30 15:55:00,3.79725,3.79735,3.79066,3.79652,5640000.0
2007-07-30 15:56:00,3.79513,3.79769,3.79231,3.79231,4140000.0
2007-07-30 15:57:00,3.79781,3.79878,3.78801,3.7949,7880000.0
2007-07-30 15:58:00,3.79246,3.79519,3.78504,3.78937,7140000.0
2007-07-30 15:59:00,3.79542,3.79542,3.78966,3.78966,3030000.0
2007-07-30 16:00:00,3.79425,3.79587,3.78913,3.79023,7890000.0
2007-07-30 16:01:00,3.78787,3.78941,3.78479,3.78642,4900000.0
2007-07-30 16:02:00,3.78633,3.79142,3.77861,3.77861,6380000.0
2007-07-30 16:03:00,3.78897,3.79014,3.78556,3.78556,4510000.0
2007-07-30 16:04:00,3.78528,3.78868,3.78099,3.78703,5630000.0
2007-07-30 16:05:00,3.78465,3.79128,3.78325,3.78859,6020000.0
2007-07-30 16:06:00,3.77919,3.78802,3.77919,3.78577,7140000.0
2007-07-30 16:07:00,3.78795,3.7896,3.78221,3.78818,4140000.0
2007-07-30 16:08:00,3.78658,3.78981,3.7821,3.7879,5260000.0
2007-07-30 16:09:00,3.78237,3.7871,3.77817,3.7871,5640000.0
2007-07-30 16:10:00,3.78186,3.78888,3.78036,3.78405,4530000.0
2007-07-30 16:11:00,3.7871,3.78807,3.77927,3.78593,6020000.0
2007-07-30 16:12:00,3.78948,3.78948,3.78087,3.78087,5630000.0
2007-07-30 16:13:00,3.78228,3.79044,3.77982,3.78687,7140000.0
2007-07-30 16:14:00,3.78576,3.78717,3.78238,3.78238,4880000.0
2007-07-30 16:15:00,3.78194,3.78791,3.78194,3.78343,4890000.0
2007-07-30 16:16:00,3.78162,3.78468,3.77617,3.78018,6780000.0
2007-07-30 16:17:00,3.77923,3.78476,3.77923,3.78293,4510000.0
2007-07-30 16:18:00,3.78425,3.78689,3.77916,3.78431,6380000.0
2007-07-30 16:19:00,3.77386,3.78453,3.77386,3.77958,4140000.0
2007-07-30 16:20:00,3.78111,3.78531,3.77379,3.77859,4140000.0
2007-07-30 16:21:00,3.7844,3.7844,3.77357,3.78307,5630000.0
2007-07-30 16:22:00,3.78517,3.78517,3.77709,3.78366,5650000.0
2007-07-30 16:23:00,3.77923,3.78435,3.77281,3.78367,8260000.0
2007-07-30 16:24:00,3.78261,3.78418,3.77744,3.78116,6380000.0
2007-07-30 16:25:00,3.77929,3.78271,3.77474,3.78271,4140000.0
2007-07-30 16:26:00,3.78369,3.78564,3.77861,3.78464,6010000.0
2007-07-30 16:27:00,3.779,3.78472,3.77489,3.78323,7880000.0
2007-07-30 16:28:00,3.78241,3.78242,3.7718,3.77457,4880000.0
2007-07-30 16:29:00,3.7766,3.78539,3.7766,3.78368,5270000.0
2007-07-30 16:30:00,3.78081,3.78665,3.77395,3.77395,10890000.0
2007-07-30 16:31:00,3.78249,3.7831,3.77204,3.77799,7500000.0
2007-07-30 16:32:00,3.78511,3.78511,3.77828,3.78458,6020000.0
2007-07-30 16:33:00,3.78569,3.78672,3.77771,3.77782,4880000.0
2007-07-30 16:34:00,3.78666,3.78933,3.78097,3.78201,6010000.0
2007-07-30 16:35:00,3.78219,3.78827,3.77589,3.78107,4510000.0
2007-07-30 16:36:00,3.78493,3.7875,3.78022,3.78688,4510000.0
2007-07-30 16:37:00,3.78666,3.78807,3.78533,3.78807,6020000.0
2007-07-30 16:38:00,3.78658,3.78732,3.77445,3.78732,7880000.0
2007-07-30 16:39:00,3.78729,3.78729,3.7768,3.7768,5250000.0
2007-07-30 16:40:00,3.78725,3.78725,3.77972,3.78105,4140000.0
2007-07-30 16:41:00,3.78589,3.78589,3.77591,3.78505,4510000.0
2007-07-30 16:42:00,3.78092,3.78828,3.77813,3.78368,5250000.0
2007-07-30 16:43:00,3.78401,3.78688,3.77581,3.77946,4520000.0
2007-07-30 16:44:00,3.78437,3.78721,3.78122,3.78286,5630000.0
2007-07-30 16:45:00,3.78718,3.78755,3.77702,3.78501,10530000.0
2007-07-30 16:46:00,3.78622,3.78669,3.77938,3.78283,5260000.0
2007-07-30 16:47:00,3.78786,3.78834,3.77814,3.78743,7140000.0
2007-07-30 16:48:00,3.78865,3.78914,3.77888,3.787,7140000.0
2007-07-30 16:49:00,3.786,3.78921,3.77693,3.78316,6380000.0
2007-07-30 16:50:00,3.78788,3.78788,3.77877,3.78655,4890000.0
2007-07-30 16:51:00,3.78763,3.78842,3.77706,3.78543,5640000.0
2007-07-30 16:52:00,3.78208,3.78819,3.77857,3.77857,5630000.0
2007-07-30 16:53:00,3.7872,3.7872,3.77671,3.78594,5280000.0
2007-07-30 16:54:00,3.78784,3.78784,3.78002,3.7829,6390000.0
2007-07-30 16:55:00,3.78188,3.78625,3.77774,3.78285,4890000.0
2007-07-30 16:56:00,3.7825,3.78725,3.77903,3.78202,6390000.0
2007-07-30 16:57:00,3.77454,3.78648,3.77454,3.77672,5650000.0
2007-07-30 16:58:00,3.78635,3.78635,3.7824,3.78521,4520000.0
2007-07-30 16:59:00,3.77723,3.78665,3.77544,3.78202,12040000.0
2007-07-30 17:00:00,3.78803,3.78803,3.77734,3.78576,6750000.0
2007-07-30 17:01:00,3.78647,3.7867,3.77952,3.78411,3400000.0
2007-07-30 17:02:00,3.78624,3.78624,3.77734,3.78176,6390000.0
2007-07-30 17:03:00,3.78177,3.78763,3.77847,3.78348,7880000.0
2007-07-30 17:04:00,3.78749,3.78749,3.78061,3.78532,7880000.0
2007-07-30 17:05:00,3.78819,3.78819,3.779,3.78421,4890000.0
2007-07-30 17:06:00,3.78581,3.78773,3.77684,3.78721,5640000.0
2007-07-30 17:07:00,3.78747,3.78747,3.7815,3.78436,5260000.0
2007-07-30 17:08:00,3.78637,3.78701,3.77604,3.78211,4520000.0
2007-07-30 17:09:00,3.78693,3.78693,3.77986,3.78626,6770000.0
2007-07-30 17:10:00,3.7812,3.78702,3.77975,3.78177,6770000.0
2007-07-30 17:11:00,3.78376,3.78805,3.7784,3.78805,6390000.0
2007-07-30 17:12:00,3.7885,3.7885,3.77889,3.77889,5250000.0
2007-07-30 17:13:00,3.78514,3.78889,3.77906,3.78889,4510000.0
2007-07-30 17:14:00,3.78884,3.78884,3.78045,3.78748,5640000.0
2007-07-30 17:15:00,3.7859,3.78867,3.78282,3.78345,5270000.0
2007-07-30 17:16:00,3.78099,3.7882,3.77865,3.78365,6020000.0
2007-07-30 17:17:00,3.78051,3.7866,3.77714,3.78063,6010000.0
2007-07-30 17:18:00,3.78432,3.78432,3.77791,3.78335,4150000.0
2007-07-30 17:19:00,3.78641,3.78895,3.77974,3.78699,5650000.0
2007-07-30 17:20:00,3.7823,3.78596,3.77843,3.77843,4510000.0
2007-07-30 17:21:00,3.7832,3.78448,3.77846,3.78127,4530000.0
2007-07-30 17:22:00,3.78528,3.78528,3.77854,3.785,7140000.0
2007-07-30 17:23:00,3.78584,3.78706,3.77992,3.78582,5640000.0
2007-07-30 17:24:00,3.78132,3.78717,3.78115,3.78244,5260000.0
2007-07-30 17:25:00,3.77784,3.78587,3.77593,3.78359,6400000.0
2007-07-30 17:26:00,3.78186,3.78632,3.77678,3.78223,5260000.0
2007-07-30 17:27:00,3.78726,3.78726,3.7774,3.78461,5640000.0
2007-07-30 17:28:00,3.78469,3.78482,3.77329,3.78473,8650000.0
2007-07-30 17:29:00,3.78263,3.7862,3.77865,3.7862,6770000.0
2007-07-30 17:30:00,3.78516,3.78659,3.77573,3.78208,16900000.0
2007-07-30 17:31:00,3.78019,3.78602,3.77855,3.78163,4880000.0
2007-07-30 17:32:00,3.78539,3.78568,3.77605,3.78568,5270000.0
2007-07-30 17:33:00,3.78072,3.7863,3.77649,3.78286,7130000.0
2007-07-30 17:34:00,3.77634,3.77993,3.77577,3.77678,5270000.0
2007-07-30 17:35:00,3.78869,3.78869,3.77716,3.7862,6770000.0
2007-07-30 17:36:00,3.78303,3.78716,3.77849,3.77849,4880000.0
2007-07-30 17:37:00,3.78326,3.79237,3.77755,3.78736,6380000.0
2007-07-30 17:38:00,3.78621,3.78621,3.77638,3.78601,9780000.0
2007-07-30 17:39:00,3.78219,3.78707,3.7751,3.78707,9390000.0
2007-07-30 17:40:00,3.78351,3.78727,3.77755,3.78649,6760000.0
2007-07-30 17:41:00,3.78257,3.78673,3.77611,3.78198,5250000.0
2007-07-30 17:42:00,3.7817,3.78426,3.77609,3.78138,5260000.0
2007-07-30 17:43:00,3.78514,3.78833,3.78048,3.78833,4140000.0
2007-07-30 17:44:00,3.7884,3.78862,3.78125,3.7866,6760000.0
2007-07-30 17:45:00,3.78414,3.79171,3.78065,3.78474,11290000.0
2007-07-30 17:46:00,3.7868,3.7868,3.78087,3.78636,6010000.0
2007-07-30 17:47:00,3.78274,3.78836,3.78085,3.78795,6390000.0
2007-07-30 17:48:00,3.78814,3.78826,3.77816,3.78662,10150000.0
2007-07-30 17:49:00,3.78754,3.78754,3.77498,3.77637,7510000.0
2007-07-30 17:50:00,3.78719,3.78719,3.77486,3.78471,6770000.0
2007-07-30 17:51:00,3.78792,3.788,3.78207,3.78667,7900000.0
2007-07-30 17:52:00,3.77832,3.78799,3.77819,3.78771,4890000.0
2007-07-30 17:53:00,3.78733,3.78876,3.77939,3.78788,4890000.0
2007-07-30 17:54:00,3.78042,3.78767,3.77804,3.78767,4520000.0
2007-07-30 17:55:00,3.78281,3.78735,3.77943,3.78562,7130000.0
2007-07-30 17:56:00,3.78108,3.78587,3.77511,3.78242,10530000.0
2007-07-30 17:57:00,3.78726,3.7877,3.77761,3.78762,7510000.0
2007-07-30 17:58:00,3.78714,3.78714,3.77956,3.77956,4140000.0
2007-07-30 17:59:00,3.78489,3.78909,3.77938,3.78721,5630000.0
2007-07-30 18:00:00,3.7876,3.7876,3.77521,3.78349,12390000.0
2007-07-30 18:01:00,3.78777,3.7881,3.77831,3.78805,6390000.0
2007-07-30 18:02:00,3.78084,3.78805,3.78084,3.78616,5250000.0
2007-07-30 18:03:00,3.78011,3.78712,3.77772,3.78552,5270000.0
2007-07-30 18:04:00,3.77597,3.78732,3.77597,3.78732,4510000.0
2007-07-30 18:05:00,3.78751,3.78763,3.77934,3.78461,4510000.0
2007-07-30 18:06:00,3.78065,3.79114,3.78031,3.78554,7140000.0
2007-07-30 18:07:00,3.78613,3.78807,3.78365,3.78365,4140000.0
2007-07-30 18:08:00,3.78466,3.78731,3.78192,3.78481,3770000.0
2007-07-30 18:09:00,3.78613,3.78617,3.77589,3.77729,6020000.0
2007-07-30 18:10:00,3.78451,3.78621,3.77692,3.77692,4510000.0
2007-07-30 18:11:00,3.77736,3.78605,3.77569,3.78605,4880000.0
2007-07-30 18:12:00,3.78782,3.78981,3.78176,3.78777,7880000.0
2007-07-30 18:13:00,3.78671,3.78722,3.77824,3.7871,4520000.0
2007-07-30 18:14:00,3.7859,3.78727,3.77732,3.78727,4880000.0
2007-07-30 18:15:00,3.7872,3.78794,3.78126,3.78671,11280000.0
2007-07-30 18:17:00,3.78252,3.78606,3.77884,3.78001,6760000.0
2007-07-30 18:18:00,3.78093,3.79076,3.77703,3.78357,6010000.0
2007-07-30 18:19:00,3.77938,3.79153,3.77938,3.78626,7140000.0
2007-07-30 18:21:00,3.78592,3.78592,3.77873,3.78376,4880000.0
2007-07-30 18:23:00,3.78564,3.78666,3.77736,3.77773,8630000.0
2007-07-30 18:24:00,3.78618,3.78651,3.78103,3.78511,5630000.0
2007-07-30 18:25:00,3.78255,3.78637,3.78048,3.78155,6390000.0
2007-07-30 18:26:00,3.78458,3.78492,3.77557,3.7845,6380000.0
2007-07-30 18:27:00,3.78541,3.78541,3.77864,3.77864,4510000.0
2007-07-30 18:28:00,3.78035,3.78613,3.78035,3.78493,4150000.0
2007-07-30 18:29:00,3.7866,3.78713,3.78132,3.78508,4140000.0
2007-07-30 18:30:00,3.77608,3.78545,3.77522,3.7822,11660000.0
2007-07-30 18:31:00,3.78008,3.78682,3.77978,3.77978,5630000.0
2007-07-30 18:32:00,3.78219,3.78239,3.77538,3.78239,4880000.0
2007-07-30 18:33:00,3.77823,3.78236,3.77449,3.78043,4510000.0
2007-07-30 18:34:00,3.78365,3.78676,3.7761,3.78153,7510000.0
2007-07-30 18:35:00,3.78347,3.78459,3.77503,3.78307,6380000.0
2007-07-30 18:36:00,3.78485,3.78485,3.77747,3.77886,7880000.0
2007-07-30 18:39:00,3.78406,3.78781,3.78,3.78365,7880000.0
2007-07-30 18:40:00,3.78418,3.78418,3.77462,3.77868,4150000.0
2007-07-30 18:42:00,3.7795,3.78552,3.77548,3.77912,6770000.0
2007-07-30 18:43:00,3.77887,3.78458,3.77887,3.78322,6760000.0
2007-07-30 18:44:00,3.77747,3.78401,3.77432,3.78066,5250000.0
2007-07-30 18:45:00,3.78304,3.78421,3.77313,3.77836,16890000.0
2007-07-30 18:46:00,3.78312,3.78312,3.77247,3.78222,9400000.0
2007-07-30 18:47:00,3.77498,3.78538,3.77498,3.78312,4520000.0
2007-07-30 18:48:00,3.77851,3.78388,3.77459,3.783,10890000.0
2007-07-30 18:49:00,3.77778,3.7838,3.77279,3.78278,6400000.0
2007-07-30 18:50:00,3.77955,3.78563,3.77765,3.77765,5260000.0
2007-07-30 18:51:00,3.77976,3.7815,3.77578,3.77754,5650000.0
2007-07-30 18:52:00,3.7817,3.78264,3.77378,3.77401,4880000.0
2007-07-30 18:53:00,3.78356,3.78356,3.77251,3.77786,10900000.0
2007-07-30 18:54:00,3.78126,3.7829,3.77639,3.77654,4140000.0
2007-07-30 18:55:00,3.77357,3.78305,3.77357,3.77792,4140000.0
2007-07-30 18:56:00,3.77883,3.78581,3.77543,3.78094,6770000.0
2007-07-30 18:57:00,3.77916,3.78382,3.77694,3.78083,6010000.0
2007-07-30 18:58:00,3.78287,3.78304,3.77627,3.7781,7510000.0
2007-07-30 18:59:00,3.77762,3.78237,3.7754,3.7754,7880000.0
2007-07-30 19:00:00,3.77357,3.78534,3.77357,3.77732,5260000.0
2007-07-30 19:01:00,3.78229,3.78229,3.77089,3.77624,6020000.0
2007-07-30 19:02:00,3.77308,3.77938,3.76959,3.77926,6390000.0
2007-07-30 19:03:00,3.77685,3.78051,3.77042,3.77509,4510000.0
2007-07-30 19:04:00,3.77282,3.78222,3.77114,3.77779,4890000.0
2007-07-30 19:05:00,3.77541,3.78376,3.77072,3.78188,6760000.0
2007-07-30 19:06:00,3.77764,3.78003,3.76962,3.77872,6390000.0
2007-07-30 19:07:00,3.77601,3.77882,3.77411,3.7744,4510000.0
2007-07-30 19:08:00,3.77874,3.77874,3.77026,3.77151,4880000.0
2007-07-30 19:09:00,3.76915,3.77797,3.76622,3.77565,7140000.0
2007-07-30 19:10:00,3.77523,3.78013,3.77305,3.77875,6390000.0
2007-07-30 19:11:00,3.77262,3.78288,3.77262,3.77913,7140000.0
2007-07-30 19:12:00,3.77914,3.77914,3.76701,3.77482,8250000.0
2007-07-30 19:13:00,3.77543,3.7812,3.77313,3.77848,6380000.0
2007-07-30 19:14:00,3.78029,3.78098,3.77093,3.78098,7510000.0
2007-07-30 19:15:00,3.78292,3.78313,3.77352,3.77812,10520000.0
2007-07-30 19:16:00,3.77637,3.78035,3.77531,3.77531,4880000.0
2007-07-30 19:17:00,3.77871,3.77925,3.77419,3.77925,6760000.0
2007-07-30 19:18:00,3.77138,3.7763,3.76681,3.76815,7880000.0
2007-07-30 19:19:00,3.78005,3.78256,3.77095,3.77095,4880000.0
2007-07-30 19:21:00,3.77744,3.77861,3.76978,3.77861,7140000.0
2007-07-30 19:22:00,3.77507,3.78104,3.77111,3.77858,7140000.0
2007-07-30 19:23:00,3.77969,3.77969,3.76989,3.76989,6010000.0
2007-07-30 19:24:00,3.77821,3.77821,3.76862,3.77328,4520000.0
2007-07-30 19:25:00,3.77051,3.78199,3.77051,3.77924,7140000.0
2007-07-30 19:26:00,3.77452,3.77965,3.76878,3.77508,6020000.0
2007-07-30 19:27:00,3.77765,3.7786,3.77442,3.77812,4510000.0
2007-07-30 19:28:00,3.77752,3.77959,3.77046,3.77947,4880000.0
2007-07-30 19:30:00,3.77898,3.77948,3.77515,3.77802,4510000.0
2007-07-30 19:31:00,3.77041,3.78038,3.77016,3.77386,4890000.0
2007-07-30 19:32:00,3.77871,3.78021,3.77298,3.77759,6760000.0
2007-07-30 19:33:00,3.77376,3.7804,3.77376,3.77783,4510000.0
2007-07-30 19:34:00,3.77514,3.78129,3.77216,3.77931,7500000.0
2007-07-30 19:35:00,3.77907,3.77907,3.77057,3.77622,4140000.0
2007-07-30 19:36:00,3.7779,3.77903,3.76819,3.77884,6380000.0
2007-07-30 19:37:00,3.77905,3.78165,3.76989,3.76989,3770000.0
2007-07-30 19:38:00,3.77835,3.77996,3.77615,3.77615,6010000.0
2007-07-30 19:39:00,3.77932,3.77932,3.76824,3.77424,6020000.0
2007-07-30 19:40:00,3.77061,3.78322,3.77061,3.77616,5640000.0
2007-07-30 19:41:00,3.77981,3.78101,3.77293,3.77973,5260000.0
2007-07-30 19:42:00,3.77448,3.78186,3.77448,3.78186,4890000.0
2007-07-30 19:43:00,3.77892,3.78084,3.77522,3.77522,4510000.0
2007-07-30 19:44:00,3.78205,3.78205,3.77581,3.7787,7500000.0
2007-07-30 19:45:00,3.77277,3.78119,3.77277,3.78119,4880000.0
2007-07-30 19:46:00,3.77832,3.77934,3.77413,3.77413,6750000.0
2007-07-30 19:47:00,3.77423,3.78068,3.77084,3.77194,5640000.0
2007-07-30 19:48:00,3.77482,3.78081,3.77482,3.77921,5250000.0
2007-07-30 19:49:00,3.78125,3.78125,3.77132,3.77893,6380000.0
2007-07-30 19:50:00,3.77228,3.77909,3.77228,3.77779,4150000.0
2007-07-30 19:51:00,3.77537,3.78116,3.77049,3.77438,7140000.0
2007-07-30 19:52:00,3.78007,3.78067,3.77199,3.77889,6380000.0
2007-07-30 19:53:00,3.77854,3.77854,3.77073,3.77788,7130000.0
2007-07-30 19:54:00,3.77778,3.77911,3.76947,3.7773,7510000.0
2007-07-30 19:55:00,3.77804,3.77931,3.77395,3.77395,5270000.0
2007-07-30 19:56:00,3.7703,3.78005,3.7703,3.77897,5630000.0
2007-07-30 19:57:00,3.78111,3.78111,3.77469,3.77501,4880000.0
2007-07-30 19:58:00,3.77052,3.78228,3.77052,3.77511,4880000.0
2007-07-30 19:59:00,3.77696,3.77861,3.7689,3.7689,5260000.0
2007-07-30 20:00:00,3.76941,3.78064,3.76941,3.78033,7130000.0
2007-07-30 20:01:00,3.7802,3.7802,3.7699,3.77532,4880000.0
2007-07-30 20:02:00,3.77744,3.77891,3.76814,3.77891,4510000.0
2007-07-30 20:03:00,3.77186,3.77845,3.76812,3.777,5640000.0
2007-07-30 20:04:00,3.77588,3.77914,3.77419,3.77444,4880000.0
2007-07-30 20:05:00,3.77116,3.77827,3.76749,3.7733,4510000.0
2007-07-30 20:06:00,3.78066,3.78211,3.77107,3.77107,6750000.0
2007-07-30 20:09:00,3.77872,3.7789,3.7697,3.77849,4510000.0
2007-07-30 20:10:00,3.77808,3.78227,3.77231,3.77976,3770000.0
2007-07-30 20:11:00,3.77019,3.77872,3.77019,3.77801,4880000.0
2007-07-30 20:12:00,3.77923,3.77942,3.77394,3.77394,4140000.0
2007-07-30 20:13:00,3.77671,3.7796,3.76901,3.77689,5270000.0
2007-07-30 20:14:00,3.77659,3.77953,3.77426,3.7756,4510000.0
2007-07-30 20:15:00,3.77974,3.7812,3.77834,3.7812,5630000.0
2007-07-30 20:16:00,3.77943,3.78058,3.77324,3.77508,5630000.0
2007-07-30 20:17:00,3.77806,3.77938,3.77423,3.77483,7880000.0
2007-07-30 20:18:00,3.77131,3.78502,3.7712,3.78093,8630000.0
2007-07-30 20:22:00,3.77094,3.78125,3.77074,3.77943,7880000.0
2007-07-30 20:24:00,3.76992,3.77938,3.76992,3.77403,3020000.0
2007-07-30 20:25:00,3.78145,3.78379,3.77373,3.77542,4890000.0
2007-07-30 20:26:00,3.7745,3.78097,3.77133,3.7764,3770000.0
2007-07-30 20:28:00,3.78036,3.78036,3.77615,3.77912,6380000.0
2007-07-30 20:29:00,3.78136,3.78452,3.77364,3.7834,5640000.0
2007-07-30 20:30:00,3.77932,3.781,3.77536,3.7795,5630000.0
2007-07-30 20:31:00,3.7786,3.78356,3.77518,3.7799,6760000.0
2007-07-30 20:32:00,3.77064,3.78121,3.77064,3.78121,6010000.0
2007-07-30 20:33:00,3.77131,3.7797,3.77131,3.77475,4140000.0
2007-07-30 20:34:00,3.777,3.77778,3.76817,3.77778,5630000.0
2007-07-30 20:35:00,3.76904,3.77724,3.76893,3.76893,4140000.0
2007-07-30 20:38:00,3.77831,3.77933,3.77264,3.77789,4510000.0
2007-07-30 20:40:00,3.77887,3.77893,3.76932,3.77536,6000000.0
2007-07-30 20:41:00,3.77375,3.78143,3.77375,3.7794,4520000.0
2007-07-30 20:43:00,3.77746,3.77943,3.77026,3.77802,6380000.0
2007-07-30 20:44:00,3.77904,3.77904,3.77242,3.77789,3400000.0
2007-07-30 20:45:00,3.77492,3.7809,3.77107,3.77823,3770000.0
2007-07-30 20:46:00,3.77745,3.78014,3.77032,3.77983,6020000.0
2007-07-30 20:47:00,3.77465,3.77889,3.77459,3.77647,5630000.0
2007-07-30 20:48:00,3.77489,3.78026,3.77418,3.77932,7880000.0
2007-07-30 20:49:00,3.77969,3.77969,3.77409,3.77801,3380000.0
2007-07-30 20:50:00,3.77806,3.78038,3.77386,3.78006,6760000.0
2007-07-30 20:51:00,3.77796,3.78006,3.77328,3.77806,5630000.0
2007-07-30 20:52:00,3.77823,3.77947,3.77311,3.77947,4510000.0
2007-07-30 20:53:00,3.78006,3.78758,3.77303,3.77303,9760000.0
2007-07-30 20:54:00,3.77944,3.78091,3.77362,3.77684,4890000.0
2007-07-30 20:55:00,3.77587,3.77698,3.77432,3.77432,2630000.0
2007-07-30 20:56:00,3.78038,3.78134,3.77486,3.77486,7510000.0
2007-07-30 20:57:00,3.78125,3.78125,3.77481,3.77481,1890000.0
2007-07-30 20:58:00,3.77736,3.77875,3.77307,3.77826,4890000.0
2007-07-30 20:59:00,3.77931,3.77931,3.76971,3.77394,5640000.0
2007-07-30 21:00:00,3.77434,3.77821,3.77254,3.77821,4520000.0
2007-07-30 21:01:00,3.78161,3.78161,3.77007,3.77007,4140000.0
2007-07-30 21:02:00,3.77398,3.78091,3.77398,3.77442,4510000.0
2007-07-30 21:03:00,3.77441,3.78032,3.77434,3.77434,7130000.0
2007-07-30 21:04:00,3.78094,3.78094,3.76871,3.7742,5640000.0
2007-07-30 21:05:00,3.77869,3.77885,3.77358,3.77381,6760000.0
2007-07-30 21:06:00,3.77913,3.77959,3.77003,3.77003,5260000.0
2007-07-30 21:07:00,3.77303,3.77845,3.77207,3.77845,6000000.0
2007-07-30 21:08:00,3.77477,3.78106,3.77468,3.77468,3770000.0
2007-07-30 21:09:00,3.77933,3.77933,3.76815,3.77899,4510000.0
2007-07-30 21:10:00,3.77563,3.77848,3.77361,3.77848,4510000.0
2007-07-30 21:11:00,3.77852,3.77924,3.77372,3.77372,4880000.0
2007-07-30 21:12:00,3.77447,3.77979,3.76974,3.7741,4880000.0
2007-07-30 21:13:00,3.76824,3.77693,3.76824,3.77178,4890000.0
2007-07-30 21:14:00,3.77724,3.77724,3.76547,3.76799,4890000.0
2007-07-30 21:15:00,3.77564,3.77898,3.77417,3.77644,5640000.0
2007-07-30 21:16:00,3.7797,3.78244,3.77469,3.77469,5260000.0
2007-07-30 21:17:00,3.77974,3.78082,3.76973,3.77971,10890000.0
2007-07-30 21:18:00,3.77542,3.78315,3.77241,3.78038,5630000.0
2007-07-30 21:19:00,3.77166,3.77725,3.76766,3.7746,6770000.0
2007-07-30 21:20:00,3.77476,3.77883,3.77402,3.77883,3750000.0
2007-07-30 21:21:00,3.7743,3.77501,3.76974,3.76974,4500000.0
2007-07-30 21:22:00,3.77831,3.77831,3.76835,3.76889,4900000.0
2007-07-30 21:23:00,3.77933,3.77979,3.77489,3.77979,6390000.0
2007-07-30 21:24:00,3.77371,3.78073,3.77326,3.77358,10140000.0
2007-07-30 21:25:00,3.77659,3.77876,3.77332,3.77332,6750000.0
2007-07-30 21:26:00,3.77822,3.77944,3.77029,3.77879,4520000.0
2007-07-30 21:27:00,3.77436,3.77788,3.77105,3.77535,4130000.0
2007-07-30 21:28:00,3.77423,3.7793,3.77373,3.7793,5260000.0
2007-07-30 21:29:00,3.77553,3.78204,3.77124,3.77882,12770000.0
2007-07-30 21:30:00,3.76964,3.77914,3.76964,3.77111,6770000.0
2007-07-30 21:31:00,3.77863,3.77946,3.7746,3.7746,4130000.0
2007-07-30 21:32:00,3.76959,3.77588,3.76959,3.77325,4500000.0
2007-07-30 21:33:00,3.77003,3.78118,3.77003,3.77363,6000000.0
2007-07-30 21:34:00,3.77862,3.77862,3.76784,3.77464,3400000.0
2007-07-30 21:35:00,3.77529,3.77921,3.76992,3.77862,6780000.0
2007-07-30 21:36:00,3.77868,3.77868,3.76972,3.76972,4890000.0
2007-07-30 21:37:00,3.77585,3.77958,3.77325,3.77577,3770000.0
2007-07-30 21:38:00,3.77685,3.77912,3.77546,3.77844,3010000.0
2007-07-30 21:40:00,3.7754,3.77917,3.77011,3.77555,3770000.0
2007-07-30 21:41:00,3.77879,3.7808,3.77254,3.78062,4900000.0
2007-07-30 21:42:00,3.77719,3.77719,3.76658,3.777,4150000.0
2007-07-30 21:43:00,3.77418,3.7786,3.76977,3.76977,3400000.0
2007-07-30 21:44:00,3.77929,3.7799,3.77044,3.77044,3770000.0
2007-07-30 21:45:00,3.77999,3.78372,3.77249,3.77779,4900000.0
2007-07-30 21:46:00,3.77912,3.77912,3.76723,3.76839,4140000.0
2007-07-30 21:47:00,3.77746,3.77886,3.76932,3.7739,3400000.0
2007-07-30 21:48:00,3.77,3.77794,3.76844,3.77794,10150000.0
2007-07-30 21:49:00,3.77878,3.77878,3.77125,3.77153,3760000.0
2007-07-30 21:50:00,3.77373,3.7765,3.76861,3.77198,5630000.0
2007-07-30 21:51:00,3.77924,3.78058,3.77467,3.77467,4140000.0
2007-07-30 21:52:00,3.77904,3.77938,3.76991,3.77482,5650000.0
2007-07-30 21:53:00,3.77338,3.77891,3.76931,3.76931,5630000.0
2007-07-30 21:54:00,3.77813,3.77932,3.77263,3.77861,5660000.0
2007-07-30 21:55:00,3.77727,3.77985,3.77727,3.77842,1510000.0
2007-07-30 21:56:00,3.77972,3.782,3.77508,3.77508,4510000.0
2007-07-30 21:57:00,3.77999,3.78179,3.7765,3.77935,4140000.0
2007-07-30 21:58:00,3.77375,3.77842,3.76987,3.77842,6020000.0
2007-07-30 21:59:00,3.77294,3.77858,3.77294,3.77858,1130000.0
2007-07-30 22:00:00,3.7794,3.78025,3.77153,3.77894,4890000.0
2007-07-30 22:01:00,3.78093,3.78093,3.77563,3.77563,3770000.0
2007-07-30 22:02:00,3.77274,3.77805,3.77274,3.77468,4900000.0
2007-07-30 22:04:00,3.77386,3.78087,3.77386,3.77394,8660000.0
2007-07-30 22:06:00,3.77429,3.77977,3.77328,3.77446,4140000.0
2007-07-30 22:07:00,3.77267,3.7808,3.77267,3.77476,4520000.0
2007-07-30 22:08:00,3.7752,3.77693,3.76921,3.77693,4140000.0
2007-07-30 22:09:00,3.77405,3.77888,3.7726,3.77504,6020000.0
2007-07-30 22:10:00,3.77946,3.77946,3.77292,3.77873,4890000.0
2007-07-30 22:11:00,3.77308,3.77938,3.76974,3.76974,4880000.0
2007-07-30 22:12:00,3.77764,3.77894,3.77189,3.77795,4130000.0
2007-07-30 22:13:00,3.77917,3.77917,3.77002,3.77814,4520000.0
2007-07-30 22:15:00,3.7701,3.7778,3.7701,3.7778,1880000.0
2007-07-30 22:16:00,3.77303,3.77818,3.76914,3.76914,4140000.0
2007-07-30 22:17:00,3.77894,3.77894,3.76981,3.76981,4140000.0
2007-07-30 22:20:00,3.77945,3.77945,3.76944,3.77231,6010000.0
2007-07-30 22:21:00,3.78045,3.78113,3.77025,3.77025,8260000.0
2007-07-30 22:22:00,3.77941,3.78263,3.77055,3.77055,6770000.0
2007-07-30 22:23:00,3.77904,3.77904,3.76949,3.77398,5260000.0
2007-07-30 22:24:00,3.77906,3.78247,3.77002,3.78081,9410000.0
2007-07-30 22:25:00,3.77911,3.7812,3.77092,3.7812,3380000.0
2007-07-30 22:26:00,3.78037,3.78073,3.7712,3.78073,4890000.0
2007-07-30 22:28:00,3.77919,3.78029,3.77013,3.78029,5250000.0
2007-07-30 22:30:00,3.77305,3.7814,3.77074,3.77716,5640000.0
2007-07-30 22:31:00,3.78151,3.78151,3.77498,3.77498,5260000.0
2007-07-30 22:32:00,3.77428,3.77884,3.76968,3.76968,7510000.0
2007-07-30 22:33:00,3.77826,3.77958,3.77283,3.77283,8250000.0
2007-07-30 22:34:00,3.77906,3.77952,3.77256,3.77952,4510000.0
2007-07-30 22:35:00,3.77609,3.78105,3.7736,3.77467,6380000.0
2007-07-30 22:36:00,3.77771,3.78074,3.7718,3.77975,4140000.0
2007-07-30 22:37:00,3.78003,3.78107,3.77636,3.78031,5650000.0
2007-07-30 22:38:00,3.77492,3.77771,3.77404,3.775,2630000.0
2007-07-30 22:39:00,3.77922,3.77922,3.76973,3.77783,5260000.0
2007-07-30 22:41:00,3.77251,3.77806,3.77251,3.77505,6000000.0
2007-07-30 22:42:00,3.77098,3.78039,3.77085,3.77616,4130000.0
2007-07-30 22:44:00,3.77904,3.7791,3.77904,3.7791,1500000.0
2007-07-30 22:45:00,3.77634,3.78187,3.76893,3.77616,6020000.0
2007-07-30 22:46:00,3.7829,3.7829,3.77083,3.77523,3760000.0
2007-07-30 22:47:00,3.78022,3.78022,3.77572,3.77966,3010000.0
2007-07-30 22:48:00,3.78039,3.78039,3.77471,3.77484,6010000.0
2007-07-30 22:49:00,3.78026,3.78026,3.77576,3.77576,4130000.0
2007-07-30 22:50:00,3.77486,3.78051,3.77486,3.77501,9400000.0
2007-07-30 22:51:00,3.77777,3.78031,3.77506,3.78031,4510000.0
2007-07-30 22:52:00,3.77934,3.77934,3.77059,3.7729,6760000.0
2007-07-30 22:53:00,3.77441,3.77949,3.77181,3.77738,6390000.0
2007-07-30 22:54:00,3.77638,3.78049,3.77112,3.77423,4520000.0
2007-07-30 22:55:00,3.7769,3.78308,3.77136,3.781,5270000.0
2007-07-30 22:56:00,3.77471,3.77981,3.7702,3.7702,4510000.0
2007-07-30 22:57:00,3.77982,3.77982,3.76957,3.77827,6010000.0
2007-07-30 22:58:00,3.77052,3.78147,3.77052,3.77914,6770000.0
2007-07-30 22:59:00,3.77034,3.78048,3.77034,3.77366,8630000.0
2007-07-30 23:01:00,3.77542,3.78945,3.77542,3.77972,7520000.0
2007-07-30 23:02:00,3.77649,3.78037,3.77033,3.77914,8270000.0
2007-07-30 23:03:00,3.77907,3.78047,3.77512,3.78002,5280000.0
2007-07-30 23:04:00,3.77876,3.78025,3.77473,3.77497,6020000.0
2007-07-30 23:05:00,3.77615,3.78008,3.77459,3.77939,4890000.0
2007-07-30 23:06:00,3.77955,3.78078,3.76898,3.77706,5270000.0
2007-07-30 23:07:00,3.7795,3.7795,3.76886,3.77781,7880000.0
2007-07-30 23:09:00,3.7743,3.77909,3.76875,3.77411,5640000.0
2007-07-30 23:10:00,3.77877,3.78013,3.77029,3.77478,9010000.0
2007-07-30 23:11:00,3.77514,3.78136,3.77514,3.77937,6390000.0
2007-07-30 23:12:00,3.77436,3.78177,3.77436,3.77948,4510000.0
2007-07-30 23:13:00,3.77878,3.78164,3.77646,3.77877,6400000.0
2007-07-30 23:14:00,3.77564,3.78218,3.77134,3.78218,9770000.0
2007-07-30 23:15:00,3.7743,3.78353,3.7743,3.77965,5640000.0
2007-07-30 23:16:00,3.77859,3.7787,3.77499,3.77499,4510000.0
2007-07-30 23:17:00,3.78051,3.78205,3.77716,3.78004,4510000.0
2007-07-30 23:18:00,3.77255,3.77979,3.77255,3.77475,5260000.0
2007-07-30 23:19:00,3.77897,3.77897,3.77006,3.77809,5270000.0
2007-07-30 23:20:00,3.77573,3.77838,3.76932,3.77438,4880000.0
2007-07-30 23:21:00,3.77386,3.77979,3.76789,3.77979,10520000.0
2007-07-30 23:22:00,3.77602,3.78068,3.76992,3.76992,3780000.0
2007-07-30 23:23:00,3.7802,3.7802,3.76903,3.77951,4890000.0
2007-07-30 23:24:00,3.77258,3.77258,3.77258,3.77258,750000.0
2007-07-30 23:25:00,3.77674,3.78077,3.77132,3.78077,4140000.0
2007-07-30 23:26:00,3.77361,3.78058,3.77176,3.77587,5260000.0
2007-07-30 23:27:00,3.78037,3.78037,3.77358,3.77697,7510000.0
2007-07-30 23:28:00,3.77413,3.77977,3.774,3.77425,3390000.0
2007-07-30 23:29:00,3.77689,3.779,3.76861,3.77799,11660000.0
2007-07-30 23:30:00,3.77422,3.78382,3.77373,3.77373,4880000.0
2007-07-30 23:31:00,3.78064,3.78172,3.77243,3.78151,4520000.0
2007-07-30 23:32:00,3.77947,3.77947,3.77176,3.77396,9410000.0
2007-07-30 23:33:00,3.77807,3.78105,3.77556,3.77943,5280000.0
2007-07-30 23:35:00,3.77564,3.78015,3.77351,3.77601,7130000.0
2007-07-30 23:36:00,3.77909,3.78009,3.77131,3.77572,5640000.0
2007-07-30 23:37:00,3.77587,3.77633,3.77024,3.77633,4880000.0
2007-07-30 23:38:00,3.77501,3.78139,3.77391,3.77485,13890000.0
2007-07-30 23:40:00,3.78003,3.78003,3.77449,3.77469,4130000.0
2007-07-30 23:41:00,3.77943,3.7798,3.77522,3.77522,4880000.0
2007-07-30 23:42:00,3.77448,3.78019,3.77333,3.77938,9380000.0
2007-07-30 23:43:00,3.77723,3.78086,3.77579,3.77948,6750000.0
2007-07-30 23:44:00,3.78129,3.78326,3.77621,3.77621,8640000.0
2007-07-30 23:45:00,3.78143,3.78362,3.77695,3.78362,7510000.0
2007-07-30 23:46:00,3.78253,3.78253,3.7755,3.77616,4140000.0
2007-07-30 23:47:00,3.77584,3.78082,3.77414,3.78082,6760000.0
2007-07-30 23:48:00,3.77929,3.78066,3.77553,3.77962,5630000.0
2007-07-30 23:49:00,3.77546,3.78283,3.77274,3.7808,5640000.0
2007-07-30 23:51:00,3.78053,3.78053,3.78022,3.78022,1500000.0
2007-07-30 23:52:00,3.77656,3.78302,3.77219,3.77626,12400000.0
2007-07-30 23:54:00,3.77989,3.78146,3.77428,3.7809,6760000.0
2007-07-30 23:55:00,3.77204,3.78179,3.77204,3.78142,5630000.0
2007-07-30 23:56:00,3.77386,3.77995,3.77386,3.77643,6000000.0
2007-07-30 23:57:00,3.77436,3.784,3.77314,3.78168,6760000.0
2007-07-30 23:58:00,3.7791,3.78037,3.77353,3.77962,3390000.0
2007-07-30 23:59:00,3.77974,3.78044,3.77333,3.78034,2640000.0
2007-07-31 00:00:00,3.77082,3.78068,3.77082,3.77082,6010000.0
2007-07-31 00:01:00,3.78154,3.78154,3.76982,3.77992,6750000.0
2007-07-31 00:02:00,3.77902,3.78027,3.77453,3.77856,6020000.0
2007-07-31 00:03:00,3.78088,3.78646,3.77236,3.77236,6770000.0
2007-07-31 00:07:00,3.77924,3.78186,3.77201,3.77517,7140000.0
2007-07-31 00:08:00,3.77479,3.77665,3.7712,3.77487,4140000.0
2007-07-31 00:09:00,3.78016,3.78058,3.77439,3.7791,4140000.0
2007-07-31 00:10:00,3.77566,3.78057,3.76873,3.77502,6760000.0
2007-07-31 00:11:00,3.78089,3.78154,3.77624,3.78113,3380000.0
2007-07-31 00:12:00,3.7807,3.78196,3.77107,3.78119,4890000.0
2007-07-31 00:13:00,3.77582,3.78256,3.77438,3.78024,4520000.0
2007-07-31 00:14:00,3.77517,3.78003,3.77335,3.7767,3770000.0
2007-07-31 00:15:00,3.77485,3.78468,3.77485,3.77858,9400000.0
2007-07-31 00:16:00,3.77767,3.78095,3.77499,3.77848,5640000.0
2007-07-31 00:17:00,3.77838,3.77951,3.76901,3.76901,4520000.0
2007-07-31 00:18:00,3.77996,3.78334,3.77155,3.77584,4880000.0
2007-07-31 00:19:00,3.78197,3.78437,3.77319,3.77606,7140000.0
2007-07-31 00:20:00,3.77927,3.78127,3.77577,3.77993,4510000.0
2007-07-31 00:21:00,3.78129,3.78287,3.77129,3.77626,5640000.0
2007-07-31 00:22:00,3.77666,3.77666,3.77172,3.7721,2270000.0
2007-07-31 00:23:00,3.77989,3.77989,3.76972,3.76979,4510000.0
2007-07-31 00:24:00,3.77107,3.78108,3.77044,3.78108,4520000.0
2007-07-31 00:25:00,3.7809,3.78217,3.77315,3.77701,4520000.0
2007-07-31 00:26:00,3.77892,3.78126,3.77007,3.78126,4150000.0
2007-07-31 00:27:00,3.77063,3.78198,3.77063,3.7758,5650000.0
2007-07-31 00:28:00,3.77569,3.77893,3.76963,3.77893,4140000.0
2007-07-31 00:29:00,3.77939,3.78042,3.76891,3.77915,4530000.0
2007-07-31 00:30:00,3.77554,3.77783,3.77091,3.77783,3390000.0
2007-07-31 00:31:00,3.77882,3.77975,3.77041,3.77537,5270000.0
2007-07-31 00:32:00,3.78137,3.78184,3.77099,3.78002,5630000.0
2007-07-31 00:34:00,3.77528,3.77954,3.77354,3.777,5270000.0
2007-07-31 00:35:00,3.77992,3.77992,3.77392,3.77949,6760000.0
2007-07-31 00:36:00,3.7715,3.78116,3.7715,3.77166,5280000.0
2007-07-31 00:37:00,3.77182,3.7804,3.77164,3.7757,3750000.0
2007-07-31 00:38:00,3.77049,3.77773,3.76839,3.77034,4880000.0
2007-07-31 00:39:00,3.77566,3.78199,3.77197,3.7787,3020000.0
2007-07-31 00:40:00,3.78033,3.78033,3.77151,3.77597,4510000.0
2007-07-31 00:41:00,3.77607,3.78164,3.77396,3.77482,4530000.0
2007-07-31 00:42:00,3.78075,3.78088,3.77056,3.77322,6020000.0
2007-07-31 00:43:00,3.77918,3.77918,3.77018,3.7704,5280000.0
2007-07-31 00:44:00,3.77571,3.77946,3.77133,3.77558,2270000.0
2007-07-31 00:45:00,3.77843,3.78389,3.77816,3.78032,5260000.0
2007-07-31 00:46:00,3.77687,3.7816,3.77275,3.7816,4150000.0
2007-07-31 00:47:00,3.77527,3.78087,3.77101,3.77501,4140000.0
2007-07-31 00:48:00,3.77966,3.77966,3.76993,3.7752,6390000.0
2007-07-31 00:49:00,3.77565,3.77944,3.77084,3.77944,3400000.0
2007-07-31 00:50:00,3.7771,3.77988,3.76938,3.77988,5650000.0
2007-07-31 00:51:00,3.77696,3.78084,3.7712,3.7712,5290000.0
2007-07-31 00:52:00,3.77197,3.78119,3.77197,3.77938,3770000.0
2007-07-31 00:53:00,3.7795,3.7806,3.77109,3.7806,4530000.0
2007-07-31 00:55:00,3.77365,3.78526,3.77365,3.78216,4140000.0
2007-07-31 00:56:00,3.77996,3.78263,3.77286,3.77975,3400000.0
2007-07-31 00:57:00,3.77678,3.78213,3.77171,3.77615,4520000.0
2007-07-31 00:58:00,3.76992,3.77978,3.76889,3.77978,4150000.0
2007-07-31 00:59:00,3.77214,3.78225,3.77214,3.77659,3400000.0
2007-07-31 01:00:00,3.77625,3.78282,3.77286,3.77536,6770000.0
2007-07-31 01:01:00,3.77261,3.7803,3.76922,3.776,4150000.0
2007-07-31 01:02:00,3.76923,3.77941,3.76923,3.77941,6010000.0
2007-07-31 01:03:00,3.78046,3.78046,3.77246,3.78045,4510000.0
2007-07-31 01:04:00,3.77933,3.78105,3.77161,3.77923,6770000.0
2007-07-31 01:05:00,3.77148,3.78272,3.77148,3.77906,4140000.0
2007-07-31 01:06:00,3.77111,3.77981,3.76992,3.77981,6400000.0
2007-07-31 01:07:00,3.77736,3.78146,3.77195,3.77589,4140000.0
2007-07-31 01:08:00,3.78029,3.78029,3.77002,3.77991,6390000.0
2007-07-31 01:09:00,3.77523,3.77577,3.77103,3.77103,3760000.0
2007-07-31 01:10:00,3.77577,3.78058,3.77213,3.77958,6400000.0
2007-07-31 01:11:00,3.77905,3.77905,3.7742,3.77492,5260000.0
2007-07-31 01:12:00,3.77779,3.78044,3.77087,3.77093,4900000.0
2007-07-31 01:13:00,3.77893,3.77901,3.77051,3.77897,3770000.0
2007-07-31 01:14:00,3.77303,3.78022,3.77303,3.77913,4140000.0
2007-07-31 01:15:00,3.77906,3.7805,3.7703,3.77463,4890000.0
2007-07-31 01:16:00,3.77841,3.77934,3.77001,3.77846,4890000.0
2007-07-31 01:17:00,3.78009,3.78009,3.77411,3.77438,4140000.0
2007-07-31 01:18:00,3.7799,3.7799,3.7692,3.77539,7880000.0
2007-07-31 01:19:00,3.77974,3.78189,3.77374,3.77441,4140000.0
2007-07-31 01:20:00,3.7755,3.77991,3.77546,3.77974,4890000.0
2007-07-31 01:21:00,3.78018,3.78086,3.77172,3.77172,4520000.0
2007-07-31 01:22:00,3.77409,3.78049,3.77065,3.77977,6400000.0
2007-07-31 01:23:00,3.77847,3.781,3.77204,3.781,4510000.0
2007-07-31 01:24:00,3.77877,3.77994,3.77692,3.77692,2640000.0
2007-07-31 01:25:00,3.7751,3.78015,3.77128,3.77555,4520000.0
2007-07-31 01:26:00,3.77554,3.78008,3.76961,3.77483,3770000.0
2007-07-31 01:27:00,3.77566,3.7824,3.77566,3.77568,9030000.0
2007-07-31 01:28:00,3.77448,3.77778,3.77012,3.77741,5260000.0
2007-07-31 01:29:00,3.77842,3.77917,3.76901,3.77917,3770000.0
2007-07-31 01:30:00,3.77443,3.78402,3.77443,3.77894,8270000.0
2007-07-31 01:31:00,3.76923,3.77905,3.76719,3.77905,6770000.0
2007-07-31 01:32:00,3.7815,3.78323,3.77502,3.77613,4150000.0
2007-07-31 01:33:00,3.77527,3.78035,3.76978,3.78027,5650000.0
2007-07-31 01:34:00,3.77507,3.78122,3.77188,3.77577,4140000.0
2007-07-31 01:35:00,3.76907,3.77875,3.76907,3.77875,3770000.0
2007-07-31 01:36:00,3.78024,3.78059,3.76936,3.78059,5650000.0
2007-07-31 01:37:00,3.7732,3.77977,3.7732,3.77747,4140000.0
2007-07-31 01:38:00,3.78059,3.78059,3.77493,3.77892,3770000.0
2007-07-31 01:39:00,3.77925,3.7807,3.77568,3.78066,3400000.0
2007-07-31 01:40:00,3.77696,3.78003,3.77674,3.77927,5270000.0
2007-07-31 01:41:00,3.77933,3.78109,3.77346,3.78007,5660000.0
2007-07-31 01:42:00,3.78098,3.78098,3.77527,3.77922,4140000.0
2007-07-31 01:43:00,3.77963,3.77963,3.76962,3.76962,3400000.0
2007-07-31 01:44:00,3.77942,3.78038,3.77126,3.77918,4150000.0
2007-07-31 01:45:00,3.77977,3.78308,3.77347,3.78261,7890000.0
2007-07-31 01:46:00,3.77318,3.78259,3.77318,3.77674,4150000.0
2007-07-31 01:47:00,3.77962,3.77962,3.76846,3.76846,3780000.0
2007-07-31 01:48:00,3.76917,3.77839,3.76896,3.76972,4510000.0
2007-07-31 01:49:00,3.77592,3.78059,3.7696,3.77926,5270000.0
2007-07-31 01:50:00,3.77122,3.78012,3.77122,3.77919,3770000.0
2007-07-31 01:51:00,3.78036,3.78049,3.77053,3.78049,4530000.0
2007-07-31 01:52:00,3.76998,3.77934,3.76919,3.77892,3790000.0
2007-07-31 01:53:00,3.77468,3.77939,3.77292,3.77939,3760000.0
2007-07-31 01:54:00,3.77616,3.77809,3.76999,3.77485,5270000.0
2007-07-31 01:57:00,3.77643,3.7825,3.77185,3.77951,4140000.0
2007-07-31 01:58:00,3.77685,3.78567,3.7735,3.78255,9780000.0
2007-07-31 02:00:00,3.77647,3.78177,3.77647,3.77735,6390000.0
2007-07-31 02:01:00,3.77542,3.78241,3.77542,3.77579,10510000.0
2007-07-31 02:02:00,3.77675,3.78153,3.77528,3.77528,3010000.0
2007-07-31 02:03:00,3.77967,3.77967,3.77402,3.77462,4130000.0
2007-07-31 02:04:00,3.77526,3.78249,3.77154,3.77538,7890000.0
2007-07-31 02:05:00,3.77959,3.77959,3.77245,3.77412,4510000.0
2007-07-31 02:06:00,3.77543,3.78095,3.7748,3.77561,5260000.0
2007-07-31 02:07:00,3.77791,3.78089,3.77491,3.77508,5630000.0
2007-07-31 02:08:00,3.77512,3.77973,3.77328,3.77518,5260000.0
2007-07-31 02:09:00,3.77552,3.78153,3.77552,3.77728,3380000.0
2007-07-31 02:10:00,3.77622,3.78395,3.77622,3.78166,4880000.0
2007-07-31 02:11:00,3.78019,3.78043,3.77664,3.77911,4510000.0
2007-07-31 02:12:00,3.77577,3.78059,3.77564,3.78059,4130000.0
2007-07-31 02:13:00,3.77352,3.77966,3.77326,3.77467,5260000.0
2007-07-31 02:14:00,3.78116,3.7854,3.77676,3.78123,12410000.0
2007-07-31 02:15:00,3.77748,3.78379,3.77545,3.77762,6020000.0
2007-07-31 02:16:00,3.78025,3.78084,3.77549,3.77549,6750000.0
2007-07-31 02:17:00,3.77989,3.78183,3.77576,3.77576,5260000.0
2007-07-31 02:18:00,3.7801,3.78023,3.77042,3.78023,7140000.0
2007-07-31 02:19:00,3.77925,3.7811,3.77122,3.77997,4880000.0
2007-07-31 02:20:00,3.77463,3.78056,3.76955,3.779,6380000.0
2007-07-31 02:21:00,3.77493,3.78018,3.77473,3.77956,3390000.0
2007-07-31 02:23:00,3.77658,3.78251,3.77606,3.78131,9390000.0
2007-07-31 02:24:00,3.78052,3.78052,3.77499,3.7803,3010000.0
2007-07-31 02:25:00,3.77585,3.7802,3.77194,3.7802,5630000.0
2007-07-31 02:26:00,3.78009,3.78108,3.77189,3.78108,3760000.0
2007-07-31 02:27:00,3.77535,3.78008,3.77156,3.78008,4510000.0
2007-07-31 02:29:00,3.77916,3.78032,3.77602,3.77986,4880000.0
2007-07-31 02:30:00,3.77413,3.7832,3.77152,3.7832,5260000.0
2007-07-31 02:31:00,3.7784,3.77964,3.77174,3.77964,4890000.0
2007-07-31 02:32:00,3.77514,3.78215,3.77138,3.77582,7510000.0
2007-07-31 02:33:00,3.77257,3.77936,3.77128,3.77559,5260000.0
2007-07-31 02:34:00,3.78015,3.78015,3.77525,3.77534,4130000.0
2007-07-31 02:35:00,3.77979,3.78008,3.77488,3.77582,5260000.0
2007-07-31 02:36:00,3.78105,3.78278,3.77259,3.78157,4140000.0
2007-07-31 02:38:00,3.77714,3.78113,3.77714,3.77822,4510000.0
2007-07-31 02:39:00,3.77709,3.78149,3.77651,3.78053,3400000.0
2007-07-31 02:40:00,3.78055,3.78055,3.77595,3.77672,3760000.0
2007-07-31 02:41:00,3.77437,3.78033,3.76797,3.7789,5640000.0
2007-07-31 02:42:00,3.7747,3.78193,3.7747,3.77971,7880000.0
2007-07-31 02:43:00,3.77911,3.78044,3.77371,3.77912,5260000.0
2007-07-31 02:44:00,3.77542,3.78019,3.771,3.78001,4510000.0
2007-07-31 02:45:00,3.77886,3.78339,3.77576,3.78339,4890000.0
2007-07-31 02:46:00,3.77998,3.78063,3.77293,3.77697,6020000.0
2007-07-31 02:48:00,3.77545,3.77939,3.76981,3.77832,3400000.0
2007-07-31 02:49:00,3.77679,3.77927,3.77523,3.7766,4880000.0
2007-07-31 02:50:00,3.77828,3.78013,3.7747,3.78013,5630000.0
2007-07-31 02:51:00,3.78054,3.78054,3.77104,3.77514,4520000.0
2007-07-31 02:52:00,3.77555,3.7792,3.77453,3.77902,4520000.0
2007-07-31 02:53:00,3.77793,3.7794,3.76841,3.77877,12020000.0
2007-07-31 02:54:00,3.7786,3.7786,3.76973,3.77438,6010000.0
2007-07-31 02:55:00,3.7749,3.78017,3.77462,3.77462,7510000.0
2007-07-31 02:56:00,3.77882,3.78011,3.77575,3.77655,3760000.0
2007-07-31 02:57:00,3.77949,3.77999,3.77133,3.77133,4880000.0
2007-07-31 02:58:00,3.77539,3.7806,3.77539,3.77988,4880000.0
2007-07-31 02:59:00,3.77956,3.78047,3.77103,3.77103,7900000.0
2007-07-31 03:00:00,3.77517,3.77848,3.77517,3.77848,2250000.0
2007-07-31 03:01:00,3.77556,3.77968,3.77165,3.77961,4510000.0
2007-07-31 03:02:00,3.77884,3.78024,3.77304,3.77887,6770000.0
2007-07-31 03:03:00,3.77063,3.78111,3.77063,3.78087,4510000.0
2007-07-31 03:04:00,3.77907,3.78094,3.76936,3.77138,4890000.0
2007-07-31 03:05:00,3.77685,3.78209,3.77203,3.781,5280000.0
2007-07-31 03:07:00,3.76826,3.77847,3.76477,3.77847,7140000.0
2007-07-31 03:08:00,3.77859,3.77956,3.77444,3.77956,4130000.0
2007-07-31 03:09:00,3.77044,3.7786,3.77035,3.77512,4880000.0
2007-07-31 03:10:00,3.77977,3.77986,3.77121,3.77981,5640000.0
2007-07-31 03:11:00,3.77958,3.78284,3.77107,3.77878,6750000.0
2007-07-31 03:12:00,3.77082,3.78037,3.77082,3.77427,5250000.0
2007-07-31 03:13:00,3.77716,3.78179,3.77146,3.77947,8630000.0
2007-07-31 03:15:00,3.77743,3.78305,3.77743,3.78305,1500000.0
2007-07-31 03:16:00,3.77387,3.77906,3.77246,3.77413,11250000.0
2007-07-31 03:18:00,3.78184,3.78184,3.77185,3.7727,4510000.0
2007-07-31 03:19:00,3.77857,3.78101,3.77393,3.77393,2650000.0
2007-07-31 03:20:00,3.77834,3.77905,3.7713,3.77635,3780000.0
2007-07-31 03:22:00,3.77742,3.78024,3.77323,3.77323,4140000.0
2007-07-31 03:23:00,3.77989,3.78055,3.7735,3.78055,1880000.0
2007-07-31 03:28:00,3.77507,3.77961,3.77326,3.77961,5640000.0
2007-07-31 03:29:00,3.77989,3.78076,3.77561,3.78061,3400000.0
2007-07-31 03:30:00,3.78412,3.78412,3.78062,3.78062,4510000.0
2007-07-31 03:31:00,3.77462,3.78285,3.77084,3.77738,4890000.0
2007-07-31 03:32:00,3.7696,3.78116,3.7696,3.77899,5630000.0
2007-07-31 03:33:00,3.78013,3.78013,3.77424,3.7745,2270000.0
2007-07-31 03:34:00,3.76941,3.77879,3.76941,3.77034,5630000.0
2007-07-31 03:35:00,3.7759,3.77885,3.77195,3.77877,4520000.0
2007-07-31 03:36:00,3.7807,3.78147,3.77519,3.77961,7510000.0
2007-07-31 03:37:00,3.77754,3.78187,3.7723,3.77661,8660000.0
2007-07-31 03:38:00,3.7811,3.78154,3.77253,3.78023,3030000.0
2007-07-31 03:39:00,3.77518,3.78085,3.77131,3.77131,4910000.0
2007-07-31 03:40:00,3.77919,3.78008,3.77378,3.77378,4150000.0
2007-07-31 03:41:00,3.78028,3.78032,3.77049,3.77988,5650000.0
2007-07-31 03:42:00,3.78043,3.78043,3.77503,3.77503,4140000.0
2007-07-31 03:43:00,3.78018,3.78059,3.77342,3.77895,4520000.0
2007-07-31 03:45:00,3.77937,3.78231,3.77097,3.78231,7130000.0
2007-07-31 03:46:00,3.77999,3.77999,3.7703,3.77994,2640000.0
2007-07-31 03:47:00,3.77903,3.78024,3.77449,3.78016,4140000.0
2007-07-31 03:48:00,3.78017,3.78017,3.77008,3.77008,3760000.0
2007-07-31 03:49:00,3.77115,3.78022,3.77115,3.77879,7520000.0
2007-07-31 03:50:00,3.77947,3.78075,3.77031,3.77975,6770000.0
2007-07-31 03:51:00,3.78047,3.78085,3.77892,3.77914,5270000.0
2007-07-31 03:52:00,3.77929,3.77929,3.77002,3.77387,5290000.0
2007-07-31 03:53:00,3.77575,3.78111,3.77071,3.77615,4890000.0
2007-07-31 03:55:00,3.77897,3.77979,3.77619,3.77685,3750000.0
2007-07-31 03:56:00,3.77885,3.7799,3.77114,3.77114,3390000.0
2007-07-31 03:57:00,3.77906,3.77906,3.771,3.771,4140000.0
2007-07-31 03:58:00,3.77063,3.77649,3.77055,3.77571,5270000.0
2007-07-31 04:00:00,3.77629,3.78513,3.77629,3.77807,11250000.0
2007-07-31 04:02:00,3.76896,3.77814,3.76763,3.77795,3040000.0
2007-07-31 04:04:00,3.7797,3.7797,3.7689,3.77425,3010000.0
2007-07-31 04:07:00,3.7775,3.77816,3.76925,3.77753,3770000.0
2007-07-31 04:08:00,3.77798,3.77831,3.7686,3.77018,4150000.0
2007-07-31 04:09:00,3.78078,3.78078,3.77213,3.78035,4140000.0
2007-07-31 04:10:00,3.77044,3.78035,3.77044,3.77908,4890000.0
2007-07-31 04:11:00,3.78046,3.78097,3.7794,3.78097,4520000.0
2007-07-31 04:12:00,3.77837,3.7822,3.77457,3.78023,5270000.0
2007-07-31 04:14:00,3.77897,3.77978,3.77897,3.77978,760000.0
2007-07-31 04:15:00,3.77773,3.78393,3.77429,3.77429,4880000.0
2007-07-31 04:16:00,3.77613,3.78419,3.77411,3.77411,7140000.0
2007-07-31 04:17:00,3.77436,3.77852,3.76931,3.77438,4880000.0
2007-07-31 04:18:00,3.77976,3.78035,3.77064,3.78035,4890000.0
2007-07-31 04:19:00,3.77584,3.77903,3.76754,3.77781,10150000.0
2007-07-31 04:20:00,3.78017,3.78017,3.7698,3.77829,6020000.0
2007-07-31 04:21:00,3.77992,3.7816,3.77507,3.77953,6760000.0
2007-07-31 04:22:00,3.78093,3.78108,3.77172,3.77172,4520000.0
2007-07-31 04:23:00,3.77586,3.78165,3.77129,3.7761,3770000.0
2007-07-31 04:24:00,3.7753,3.78004,3.77119,3.77975,6760000.0
2007-07-31 04:25:00,3.77463,3.77993,3.77463,3.77646,3770000.0
2007-07-31 04:26:00,3.78039,3.78039,3.77925,3.78001,2250000.0
2007-07-31 04:27:00,3.77819,3.78021,3.77475,3.77973,6770000.0
2007-07-31 04:30:00,3.77914,3.78402,3.77372,3.77894,9020000.0
2007-07-31 04:31:00,3.78087,3.78114,3.77029,3.77425,6010000.0
2007-07-31 04:32:00,3.77506,3.78039,3.77506,3.77898,4890000.0
2007-07-31 04:33:00,3.77528,3.78065,3.77528,3.77662,3380000.0
2007-07-31 04:37:00,3.78184,3.78418,3.77299,3.77786,7510000.0
2007-07-31 04:39:00,3.77908,3.78071,3.77082,3.77573,6020000.0
2007-07-31 04:40:00,3.7797,3.78273,3.77624,3.77624,4890000.0
2007-07-31 04:41:00,3.78032,3.78284,3.77426,3.78005,6400000.0
2007-07-31 04:42:00,3.7784,3.77862,3.77644,3.77665,3750000.0
2007-07-31 04:43:00,3.77289,3.77842,3.77289,3.77539,3760000.0
2007-07-31 04:45:00,3.77756,3.78364,3.7713,3.78364,7130000.0
2007-07-31 04:46:00,3.78038,3.78038,3.77517,3.77674,2630000.0
2007-07-31 04:47:00,3.76898,3.78073,3.76876,3.77984,4900000.0
2007-07-31 04:48:00,3.7805,3.78485,3.7733,3.77674,5640000.0
2007-07-31 04:49:00,3.77898,3.77936,3.76729,3.7754,5280000.0
2007-07-31 04:50:00,3.77142,3.78082,3.76908,3.76908,4890000.0
2007-07-31 04:51:00,3.77124,3.78072,3.77124,3.78013,4510000.0
2007-07-31 04:52:00,3.77814,3.77987,3.77563,3.77563,3760000.0
2007-07-31 04:53:00,3.77049,3.77939,3.77049,3.77487,2260000.0
2007-07-31 04:55:00,3.779,3.78036,3.77516,3.77982,7140000.0
2007-07-31 04:56:00,3.78017,3.78082,3.77408,3.78005,6390000.0
2007-07-31 04:57:00,3.77917,3.77966,3.77068,3.77375,4880000.0
2007-07-31 04:58:00,3.77929,3.77929,3.77523,3.77523,1130000.0
2007-07-31 04:59:00,3.77936,3.78098,3.77151,3.77694,4510000.0
2007-07-31 05:00:00,3.77229,3.78431,3.77229,3.78043,4890000.0
2007-07-31 05:01:00,3.77343,3.77986,3.76916,3.77986,6770000.0
2007-07-31 05:02:00,3.77644,3.78149,3.77554,3.77717,4510000.0
2007-07-31 05:03:00,3.77142,3.77863,3.77142,3.77677,4500000.0
2007-07-31 05:04:00,3.77546,3.78147,3.77213,3.78115,5640000.0
2007-07-31 05:06:00,3.77663,3.783,3.77663,3.78143,5280000.0
2007-07-31 05:07:00,3.78063,3.78063,3.77077,3.77897,5650000.0
2007-07-31 05:08:00,3.77947,3.78051,3.76913,3.76949,4880000.0
2007-07-31 05:09:00,3.78077,3.78306,3.77111,3.77111,7150000.0
2007-07-31 05:10:00,3.77893,3.77893,3.76932,3.77511,6420000.0
2007-07-31 05:11:00,3.77907,3.78012,3.77106,3.77936,4520000.0
2007-07-31 05:12:00,3.77505,3.78014,3.77474,3.78006,4130000.0
2007-07-31 05:13:00,3.77278,3.78224,3.77278,3.77775,4900000.0
2007-07-31 05:14:00,3.77699,3.78193,3.77222,3.78147,7520000.0
2007-07-31 05:15:00,3.77569,3.78257,3.77022,3.78257,3020000.0
2007-07-31 05:16:00,3.78,3.78118,3.7704,3.77872,10160000.0
2007-07-31 05:20:00,3.77739,3.78074,3.77393,3.77505,7900000.0
2007-07-31 05:21:00,3.77807,3.78184,3.77168,3.77168,4130000.0
2007-07-31 05:22:00,3.77482,3.77865,3.76963,3.77844,4890000.0
2007-07-31 05:23:00,3.77868,3.77944,3.76785,3.77617,6760000.0
2007-07-31 05:24:00,3.77951,3.78084,3.77249,3.77986,5630000.0
2007-07-31 05:25:00,3.7799,3.7799,3.76936,3.77461,3390000.0
2007-07-31 05:26:00,3.7751,3.77797,3.76932,3.77797,2640000.0
2007-07-31 05:27:00,3.76909,3.77921,3.76909,3.77415,2640000.0
2007-07-31 05:28:00,3.77956,3.78003,3.77425,3.77944,2630000.0
2007-07-31 05:29:00,3.78162,3.78162,3.77655,3.77805,3380000.0
2007-07-31 05:30:00,3.77194,3.78224,3.77194,3.78224,3770000.0
2007-07-31 05:31:00,3.77315,3.7846,3.77315,3.77721,5260000.0
2007-07-31 05:33:00,3.77051,3.78411,3.77051,3.77189,4530000.0
2007-07-31 05:34:00,3.77709,3.78193,3.77122,3.78193,6010000.0
2007-07-31 05:35:00,3.77939,3.78109,3.76878,3.77912,2650000.0
2007-07-31 05:36:00,3.78045,3.78113,3.77425,3.77524,3020000.0
2007-07-31 05:37:00,3.78065,3.78092,3.77477,3.78092,3770000.0
2007-07-31 05:38:00,3.77586,3.7771,3.76861,3.77028,6420000.0
2007-07-31 05:39:00,3.77935,3.78092,3.77733,3.77941,4130000.0
2007-07-31 05:40:00,3.77479,3.78295,3.76933,3.77519,6020000.0
2007-07-31 05:43:00,3.77967,3.77967,3.76938,3.77558,4140000.0
2007-07-31 05:44:00,3.77474,3.77991,3.76847,3.77991,4530000.0
2007-07-31 05:45:00,3.78254,3.78327,3.77509,3.77509,1890000.0
2007-07-31 05:49:00,3.78079,3.78112,3.77504,3.77896,6770000.0
2007-07-31 05:50:00,3.77913,3.77913,3.76536,3.76879,4510000.0
2007-07-31 05:52:00,3.78009,3.78009,3.7727,3.77529,4890000.0
2007-07-31 05:53:00,3.7797,3.78055,3.77111,3.78054,6010000.0
2007-07-31 05:55:00,3.77992,3.77992,3.77194,3.77286,4150000.0
2007-07-31 05:56:00,3.77663,3.78096,3.77121,3.78065,4150000.0
2007-07-31 05:57:00,3.78081,3.78081,3.77116,3.78061,4520000.0
2007-07-31 05:58:00,3.76848,3.77859,3.76697,3.77759,8290000.0
2007-07-31 05:59:00,3.77158,3.77992,3.77158,3.77449,4150000.0
2007-07-31 06:00:00,3.78443,3.78443,3.78443,3.78443,750000.0
2007-07-31 06:01:00,3.77492,3.77954,3.76933,3.77783,5280000.0
2007-07-31 06:03:00,3.77951,3.78058,3.76983,3.76983,2270000.0
2007-07-31 06:05:00,3.77999,3.78022,3.77428,3.78022,4890000.0
2007-07-31 06:07:00,3.77488,3.78008,3.77229,3.78008,6030000.0
2007-07-31 06:08:00,3.7743,3.77958,3.77351,3.77469,7920000.0
2007-07-31 06:09:00,3.77948,3.78104,3.77216,3.78104,4150000.0
2007-07-31 06:10:00,3.7748,3.77827,3.7693,3.77039,4140000.0
2007-07-31 06:11:00,3.7788,3.77976,3.77541,3.77899,4160000.0
2007-07-31 06:12:00,3.76895,3.77902,3.76574,3.77902,4910000.0
2007-07-31 06:13:00,3.77463,3.78185,3.77346,3.78044,4890000.0
2007-07-31 06:14:00,3.7792,3.7812,3.77144,3.78074,5660000.0
2007-07-31 06:15:00,3.77559,3.78388,3.77417,3.77417,2640000.0
2007-07-31 06:16:00,3.7809,3.78325,3.77313,3.77772,4150000.0
2007-07-31 06:17:00,3.77012,3.77913,3.76779,3.77533,3030000.0
2007-07-31 06:18:00,3.77482,3.78003,3.76987,3.77569,5280000.0
2007-07-31 06:19:00,3.77299,3.7793,3.76841,3.7789,4540000.0
2007-07-31 06:20:00,3.77588,3.77941,3.7704,3.7704,4150000.0
2007-07-31 06:21:00,3.78015,3.78059,3.77107,3.78,5280000.0
2007-07-31 06:23:00,3.77821,3.77904,3.76974,3.77904,6010000.0
2007-07-31 06:24:00,3.77921,3.78123,3.77593,3.77616,6770000.0
2007-07-31 06:25:00,3.77962,3.77962,3.76932,3.77908,6020000.0
2007-07-31 06:28:00,3.77836,3.77954,3.77077,3.77954,2650000.0
2007-07-31 06:30:00,3.77564,3.78257,3.7704,3.78257,5660000.0
2007-07-31 06:31:00,3.77087,3.7804,3.77005,3.7804,3770000.0
2007-07-31 06:32:00,3.7712,3.77835,3.76948,3.77477,3410000.0
2007-07-31 06:33:00,3.77534,3.77775,3.77068,3.7736,1900000.0
2007-07-31 06:35:00,3.77863,3.7789,3.7735,3.77879,5250000.0
2007-07-31 06:38:00,3.78033,3.78033,3.77057,3.77932,4890000.0
2007-07-31 06:39:00,3.77754,3.78007,3.7707,3.77079,5260000.0
2007-07-31 06:40:00,3.77903,3.78031,3.77475,3.78031,4140000.0
2007-07-31 06:41:00,3.77657,3.78091,3.77092,3.77092,6020000.0
2007-07-31 06:42:00,3.77918,3.77952,3.76926,3.77784,4530000.0
2007-07-31 06:43:00,3.77807,3.78139,3.77662,3.78073,3770000.0
2007-07-31 06:44:00,3.77812,3.78007,3.77258,3.77304,8260000.0
2007-07-31 06:45:00,3.77894,3.78396,3.77462,3.78242,3030000.0
2007-07-31 06:46:00,3.77612,3.78339,3.7726,3.78164,4150000.0
2007-07-31 06:47:00,3.77604,3.78178,3.772,3.78089,4140000.0
2007-07-31 06:48:00,3.77997,3.7802,3.77029,3.77984,6020000.0
2007-07-31 06:49:00,3.77844,3.77967,3.77805,3.77831,3020000.0
2007-07-31 06:50:00,3.77975,3.77975,3.77425,3.77554,6770000.0
2007-07-31 06:51:00,3.77954,3.78054,3.77918,3.78054,4140000.0
2007-07-31 06:52:00,3.77884,3.77998,3.77041,3.77998,4510000.0
2007-07-31 06:53:00,3.78047,3.78047,3.77371,3.7749,9030000.0
2007-07-31 06:54:00,3.78085,3.78346,3.77294,3.77586,3770000.0
2007-07-31 06:55:00,3.77831,3.78012,3.77308,3.77314,2270000.0
2007-07-31 06:57:00,3.78042,3.78042,3.77879,3.78032,3030000.0
2007-07-31 06:58:00,3.77835,3.78038,3.77466,3.7766,4150000.0
2007-07-31 06:59:00,3.77913,3.77965,3.77368,3.775,3770000.0
2007-07-31 07:00:00,3.77638,3.78228,3.77604,3.78149,3780000.0
2007-07-31 07:01:00,3.78025,3.78025,3.77635,3.77985,3020000.0
2007-07-31 07:02:00,3.77549,3.78215,3.77538,3.77538,7180000.0
2007-07-31 07:05:00,3.77966,3.78037,3.77352,3.77972,7510000.0
2007-07-31 07:06:00,3.77768,3.78087,3.77524,3.77524,4880000.0
2007-07-31 07:07:00,3.78021,3.78132,3.775,3.77885,4510000.0
2007-07-31 07:08:00,3.77204,3.77953,3.77204,3.77912,3750000.0
2007-07-31 07:09:00,3.77301,3.77958,3.77301,3.77812,7500000.0
2007-07-31 07:11:00,3.7784,3.77966,3.76911,3.77572,5260000.0
2007-07-31 07:12:00,3.77876,3.77949,3.7698,3.77949,6390000.0
2007-07-31 07:13:00,3.77541,3.78141,3.77541,3.77908,2270000.0
2007-07-31 07:14:00,3.77897,3.77978,3.76935,3.77876,5260000.0
2007-07-31 07:15:00,3.78045,3.78178,3.77029,3.77508,10510000.0
2007-07-31 07:16:00,3.77498,3.77853,3.76659,3.77853,6400000.0
2007-07-31 07:17:00,3.78111,3.78111,3.77166,3.7778,5260000.0
2007-07-31 07:18:00,3.77612,3.78233,3.77247,3.77247,4890000.0
2007-07-31 07:19:00,3.77204,3.78199,3.77204,3.78106,6020000.0
2007-07-31 07:20:00,3.77351,3.78498,3.77351,3.77912,5640000.0
2007-07-31 07:21:00,3.7754,3.78199,3.7754,3.78119,5250000.0
2007-07-31 07:22:00,3.78057,3.78057,3.76995,3.77029,4140000.0
2007-07-31 07:23:00,3.77664,3.78181,3.77223,3.77223,4890000.0
2007-07-31 07:24:00,3.77945,3.77945,3.77097,3.7754,4140000.0
2007-07-31 07:25:00,3.77588,3.78653,3.77588,3.78226,4900000.0
2007-07-31 07:26:00,3.77618,3.78289,3.77271,3.78062,6020000.0
2007-07-31 07:27:00,3.77997,3.78156,3.77078,3.77735,6020000.0
2007-07-31 07:28:00,3.78103,3.78103,3.77611,3.77931,3770000.0
2007-07-31 07:29:00,3.77169,3.78121,3.77125,3.77591,7530000.0
2007-07-31 07:30:00,3.78047,3.7822,3.77313,3.78188,8650000.0
2007-07-31 07:31:00,3.78243,3.78479,3.77631,3.78177,6770000.0
2007-07-31 07:32:00,3.78001,3.78099,3.77638,3.78037,5650000.0
2007-07-31 07:33:00,3.77536,3.78094,3.77536,3.77602,2270000.0
2007-07-31 07:34:00,3.77526,3.7798,3.77422,3.77519,6020000.0
2007-07-31 07:35:00,3.77527,3.78051,3.77003,3.78051,5640000.0
2007-07-31 07:36:00,3.78125,3.78234,3.77812,3.77812,4140000.0
2007-07-31 07:37:00,3.7798,3.7798,3.77271,3.77537,5260000.0
2007-07-31 07:38:00,3.77781,3.78047,3.77024,3.77912,6020000.0
2007-07-31 07:39:00,3.78162,3.78162,3.77946,3.78095,5260000.0
2007-07-31 07:40:00,3.77946,3.78094,3.77111,3.78011,7130000.0
2007-07-31 07:41:00,3.7758,3.78068,3.7758,3.7799,4890000.0
2007-07-31 07:42:00,3.77306,3.78066,3.77073,3.77879,4520000.0
2007-07-31 07:43:00,3.77935,3.78091,3.77551,3.77557,4890000.0
2007-07-31 07:45:00,3.77852,3.78332,3.77352,3.78332,4510000.0
2007-07-31 07:47:00,3.78247,3.7867,3.77378,3.77378,16530000.0
2007-07-31 07:48:00,3.77666,3.78172,3.7723,3.78147,3750000.0
2007-07-31 07:49:00,3.77741,3.78152,3.77347,3.78079,4510000.0
2007-07-31 07:50:00,3.78178,3.78357,3.77926,3.77933,4510000.0
2007-07-31 07:51:00,3.78412,3.78467,3.77437,3.78467,6010000.0
2007-07-31 07:52:00,3.78323,3.7835,3.77351,3.7835,3770000.0
2007-07-31 07:53:00,3.78123,3.78563,3.77991,3.78094,6400000.0
2007-07-31 07:54:00,3.77752,3.78411,3.7752,3.78271,5260000.0
2007-07-31 07:55:00,3.78104,3.78395,3.77143,3.78395,7890000.0
2007-07-31 07:56:00,3.77397,3.78465,3.77397,3.78404,4510000.0
2007-07-31 07:57:00,3.78229,3.78341,3.77597,3.78341,6760000.0
2007-07-31 07:58:00,3.78231,3.78807,3.77777,3.77777,6400000.0
2007-07-31 07:59:00,3.77514,3.78483,3.77514,3.77785,3750000.0
2007-07-31 08:00:00,3.78123,3.78571,3.77597,3.77597,7880000.0
2007-07-31 08:01:00,3.77605,3.7836,3.77407,3.78321,6020000.0
2007-07-31 08:02:00,3.78423,3.78609,3.77616,3.78328,6770000.0
2007-07-31 08:03:00,3.78317,3.78317,3.77681,3.78236,4150000.0
2007-07-31 08:04:00,3.77743,3.78313,3.77379,3.77379,5260000.0
2007-07-31 08:05:00,3.78237,3.78704,3.78015,3.78037,4520000.0
2007-07-31 08:06:00,3.77785,3.78386,3.77785,3.77887,4880000.0
2007-07-31 08:07:00,3.7779,3.78494,3.77546,3.78289,3400000.0
2007-07-31 08:08:00,3.77539,3.78077,3.77158,3.77158,4880000.0
2007-07-31 08:09:00,3.78101,3.78101,3.77215,3.77447,4510000.0
2007-07-31 08:10:00,3.77481,3.78235,3.77239,3.77239,5630000.0
2007-07-31 08:11:00,3.78232,3.78293,3.77655,3.78047,4520000.0
2007-07-31 08:12:00,3.77447,3.78283,3.77447,3.78125,6760000.0
2007-07-31 08:13:00,3.78207,3.78315,3.77418,3.78232,6020000.0
2007-07-31 08:14:00,3.78298,3.78499,3.77419,3.77419,15050000.0
2007-07-31 08:15:00,3.78054,3.78135,3.77471,3.77516,6020000.0
2007-07-31 08:16:00,3.77558,3.78071,3.77237,3.77423,4140000.0
2007-07-31 08:17:00,3.78006,3.78006,3.7732,3.77811,4520000.0
2007-07-31 08:18:00,3.77995,3.78083,3.7743,3.78013,5260000.0
2007-07-31 08:19:00,3.77958,3.77977,3.77258,3.77344,4530000.0
2007-07-31 08:20:00,3.76753,3.77728,3.76724,3.77728,7130000.0
2007-07-31 08:21:00,3.76941,3.77916,3.76941,3.77891,5640000.0
2007-07-31 08:22:00,3.76849,3.77998,3.76849,3.77751,5260000.0
2007-07-31 08:23:00,3.76894,3.77825,3.76863,3.77684,4880000.0
2007-07-31 08:24:00,3.77356,3.7796,3.76375,3.7796,7890000.0
2007-07-31 08:25:00,3.77432,3.77982,3.77432,3.77802,6010000.0
2007-07-31 08:26:00,3.76847,3.78087,3.76847,3.76861,7150000.0
2007-07-31 08:27:00,3.77262,3.77926,3.77262,3.77861,5250000.0
2007-07-31 08:28:00,3.77697,3.77864,3.77085,3.7774,3400000.0
2007-07-31 08:29:00,3.76778,3.77934,3.76778,3.76958,5650000.0
2007-07-31 08:30:00,3.77552,3.77882,3.77234,3.77882,5270000.0
2007-07-31 08:31:00,3.77699,3.77761,3.7726,3.77584,4510000.0
2007-07-31 08:32:00,3.77449,3.77759,3.7678,3.77759,4140000.0
2007-07-31 08:33:00,3.78083,3.78083,3.76981,3.77373,6030000.0
2007-07-31 08:34:00,3.77965,3.78026,3.77153,3.77503,5270000.0
2007-07-31 08:35:00,3.77795,3.77795,3.77218,3.77428,5260000.0
2007-07-31 08:36:00,3.77571,3.78095,3.77496,3.7796,3770000.0
2007-07-31 08:37:00,3.77616,3.77884,3.77013,3.77884,9010000.0
2007-07-31 08:38:00,3.77941,3.77941,3.76976,3.77775,4890000.0
2007-07-31 08:39:00,3.77238,3.77803,3.7675,3.7675,8630000.0
2007-07-31 08:40:00,3.78013,3.78013,3.77198,3.77427,4890000.0
2007-07-31 08:41:00,3.77894,3.77894,3.76989,3.77303,4880000.0
2007-07-31 08:42:00,3.77823,3.77823,3.77238,3.77242,5260000.0
2007-07-31 08:43:00,3.77439,3.77928,3.7704,3.77796,5630000.0
2007-07-31 08:44:00,3.77539,3.78068,3.77019,3.77639,5640000.0
2007-07-31 08:45:00,3.77813,3.7809,3.77634,3.77661,4140000.0
2007-07-31 08:46:00,3.78008,3.78008,3.77132,3.77552,6770000.0
2007-07-31 08:47:00,3.77884,3.78253,3.77658,3.77916,3770000.0
2007-07-31 08:48:00,3.77789,3.77798,3.76868,3.77135,4890000.0
2007-07-31 08:49:00,3.77593,3.77995,3.76833,3.77528,6010000.0
2007-07-31 08:50:00,3.77976,3.78118,3.77649,3.78118,7510000.0
2007-07-31 08:51:00,3.77566,3.78232,3.77483,3.7805,6390000.0
2007-07-31 08:52:00,3.77898,3.77898,3.76703,3.77854,4510000.0
2007-07-31 08:53:00,3.7767,3.77827,3.76791,3.77682,4510000.0
2007-07-31 08:54:00,3.77718,3.77718,3.77718,3.77718,750000.0
2007-07-31 08:55:00,3.76749,3.77918,3.76749,3.77511,7880000.0
2007-07-31 08:56:00,3.77931,3.77971,3.7728,3.77938,5260000.0
2007-07-31 08:57:00,3.77914,3.77989,3.77486,3.77989,4510000.0
2007-07-31 08:58:00,3.77555,3.7791,3.77394,3.77892,5260000.0
2007-07-31 08:59:00,3.77708,3.78333,3.77184,3.78174,10890000.0
2007-07-31 09:00:00,3.77534,3.7801,3.77259,3.77414,6390000.0
2007-07-31 09:01:00,3.7798,3.78013,3.76722,3.77708,7140000.0
2007-07-31 09:02:00,3.77733,3.78126,3.77187,3.78126,4510000.0
2007-07-31 09:03:00,3.77765,3.78274,3.77533,3.7771,4150000.0
2007-07-31 09:04:00,3.77902,3.78229,3.77245,3.77245,5270000.0
2007-07-31 09:05:00,3.77468,3.78257,3.77283,3.78099,9020000.0
2007-07-31 09:06:00,3.77105,3.78099,3.7708,3.77885,7530000.0
2007-07-31 09:07:00,3.78292,3.78292,3.77263,3.77673,7510000.0
2007-07-31 09:08:00,3.77331,3.78159,3.77262,3.77536,4510000.0
2007-07-31 09:09:00,3.78252,3.78348,3.77311,3.78106,4890000.0
2007-07-31 09:10:00,3.78192,3.78192,3.77231,3.77757,5640000.0
2007-07-31 09:11:00,3.77898,3.78594,3.77605,3.77955,6760000.0
2007-07-31 09:12:00,3.78717,3.78717,3.77665,3.78322,6010000.0
2007-07-31 09:13:00,3.78385,3.78445,3.77456,3.77928,7140000.0
2007-07-31 09:14:00,3.78124,3.78124,3.77135,3.77788,7150000.0
2007-07-31 09:15:00,3.78332,3.78418,3.77448,3.78237,3770000.0
2007-07-31 09:16:00,3.78015,3.78255,3.77435,3.78255,5250000.0
2007-07-31 09:17:00,3.77386,3.7833,3.77386,3.7833,4150000.0
2007-07-31 09:18:00,3.77817,3.78359,3.77355,3.7826,4880000.0
2007-07-31 09:19:00,3.77468,3.78376,3.77373,3.77373,4880000.0
2007-07-31 09:20:00,3.78471,3.78471,3.77029,3.78321,6770000.0
2007-07-31 09:21:00,3.78189,3.7826,3.77484,3.77484,5260000.0
2007-07-31 09:22:00,3.7773,3.78235,3.77299,3.77771,11640000.0
2007-07-31 09:23:00,3.77961,3.78075,3.77899,3.78075,3010000.0
2007-07-31 09:24:00,3.78397,3.784,3.77683,3.77683,9390000.0
2007-07-31 09:25:00,3.78189,3.78291,3.77385,3.77385,5260000.0
2007-07-31 09:26:00,3.78336,3.78336,3.77473,3.77737,7890000.0
2007-07-31 09:27:00,3.77279,3.78334,3.77279,3.78294,5260000.0
2007-07-31 09:28:00,3.77788,3.78347,3.77601,3.78174,5260000.0
2007-07-31 09:29:00,3.78087,3.78356,3.77533,3.78302,6390000.0
2007-07-31 09:30:00,3.7832,3.78556,3.77484,3.78517,6030000.0
2007-07-31 09:31:00,3.78258,3.78574,3.78093,3.7838,3030000.0
2007-07-31 09:32:00,3.7809,3.78399,3.77624,3.77679,4880000.0
2007-07-31 09:33:00,3.77907,3.78391,3.77253,3.77929,9030000.0
2007-07-31 09:34:00,3.77785,3.78616,3.77563,3.77974,7520000.0
2007-07-31 09:35:00,3.78065,3.7823,3.77172,3.78141,6010000.0
2007-07-31 09:36:00,3.77876,3.78384,3.77718,3.78384,3770000.0
2007-07-31 09:37:00,3.78304,3.78481,3.77524,3.78434,6760000.0
2007-07-31 09:38:00,3.78425,3.78425,3.77439,3.77439,6020000.0
2007-07-31 09:39:00,3.77384,3.78164,3.77384,3.7778,4880000.0
2007-07-31 09:40:00,3.78091,3.78539,3.77596,3.78133,5650000.0
2007-07-31 09:41:00,3.78606,3.78606,3.77965,3.78159,4140000.0
2007-07-31 09:42:00,3.78306,3.78591,3.78071,3.78591,5250000.0
2007-07-31 09:43:00,3.78056,3.78479,3.77648,3.78226,4510000.0
2007-07-31 09:44:00,3.78577,3.78577,3.77034,3.77865,7890000.0
2007-07-31 09:45:00,3.78409,3.78565,3.77555,3.78444,10890000.0
2007-07-31 09:46:00,3.77944,3.78543,3.77944,3.78543,4140000.0
2007-07-31 09:47:00,3.78422,3.78855,3.77778,3.78652,10150000.0
2007-07-31 09:48:00,3.7826,3.78547,3.77872,3.78547,5250000.0
2007-07-31 09:49:00,3.78677,3.78728,3.77582,3.78728,5260000.0
2007-07-31 09:50:00,3.78723,3.7876,3.78325,3.78563,5250000.0
2007-07-31 09:51:00,3.78702,3.7872,3.77602,3.78102,7510000.0
2007-07-31 09:52:00,3.78016,3.78674,3.77849,3.78095,4520000.0
2007-07-31 09:53:00,3.78646,3.78717,3.77476,3.78208,8250000.0
2007-07-31 09:54:00,3.78581,3.78865,3.77865,3.78684,9770000.0
2007-07-31 09:55:00,3.78166,3.78638,3.77221,3.7852,6390000.0
2007-07-31 09:56:00,3.77646,3.78843,3.77646,3.78843,5630000.0
2007-07-31 09:57:00,3.78668,3.78696,3.77796,3.78539,9780000.0
2007-07-31 09:58:00,3.78104,3.78734,3.77899,3.78734,4880000.0
2007-07-31 09:59:00,3.78117,3.78797,3.77598,3.78771,14640000.0
2007-07-31 10:00:00,3.78649,3.78818,3.77709,3.78732,11640000.0
2007-07-31 10:01:00,3.78727,3.79003,3.77997,3.77997,9770000.0
2007-07-31 10:02:00,3.7842,3.78767,3.77934,3.78466,9760000.0
2007-07-31 10:03:00,3.78477,3.78964,3.7755,3.78609,6760000.0
2007-07-31 10:04:00,3.78911,3.78911,3.77509,3.78423,6420000.0
2007-07-31 10:05:00,3.78933,3.78933,3.77723,3.78548,5640000.0
2007-07-31 10:06:00,3.78809,3.78906,3.78251,3.78906,5640000.0
2007-07-31 10:07:00,3.78733,3.79024,3.78305,3.78777,6020000.0
2007-07-31 10:08:00,3.78359,3.789,3.77593,3.77801,6770000.0
2007-07-31 10:09:00,3.78278,3.78713,3.77553,3.77725,6770000.0
2007-07-31 10:10:00,3.78583,3.7871,3.7811,3.7861,4510000.0
2007-07-31 10:11:00,3.78368,3.78769,3.78316,3.78691,4880000.0
2007-07-31 10:12:00,3.78312,3.78764,3.78312,3.78752,7140000.0
2007-07-31 10:13:00,3.78927,3.78952,3.78364,3.78364,6000000.0
2007-07-31 10:14:00,3.78863,3.78954,3.77985,3.78432,9010000.0
2007-07-31 10:15:00,3.78277,3.78719,3.77909,3.78628,4140000.0
2007-07-31 10:16:00,3.78111,3.78488,3.77474,3.78028,12790000.0
2007-07-31 10:17:00,3.78304,3.78801,3.77657,3.77657,11280000.0
2007-07-31 10:18:00,3.78163,3.78774,3.77782,3.78612,6380000.0
2007-07-31 10:19:00,3.77599,3.78832,3.77599,3.7833,10150000.0
2007-07-31 10:20:00,3.77883,3.78623,3.77418,3.78194,9010000.0
2007-07-31 10:21:00,3.78875,3.79105,3.77808,3.78315,12800000.0
2007-07-31 10:22:00,3.77849,3.78714,3.77602,3.77943,7130000.0
2007-07-31 10:23:00,3.78202,3.78957,3.779,3.78383,5250000.0
2007-07-31 10:24:00,3.78459,3.7858,3.77656,3.78501,10130000.0
2007-07-31 10:25:00,3.77908,3.7843,3.77721,3.77721,4880000.0
2007-07-31 10:26:00,3.78645,3.78728,3.77621,3.78582,10910000.0
2007-07-31 10:27:00,3.7876,3.78959,3.78375,3.78375,7140000.0
2007-07-31 10:28:00,3.78018,3.78984,3.77944,3.78735,6770000.0
2007-07-31 10:29:00,3.77455,3.7866,3.77412,3.7866,6380000.0
2007-07-31 10:30:00,3.7888,3.7888,3.77458,3.78612,7520000.0
2007-07-31 10:31:00,3.78552,3.78651,3.7771,3.78305,6770000.0
2007-07-31 10:32:00,3.78254,3.78775,3.78059,3.78775,8640000.0
2007-07-31 10:33:00,3.78783,3.78783,3.78043,3.78377,6010000.0
2007-07-31 10:34:00,3.77598,3.78461,3.77598,3.78105,8250000.0
2007-07-31 10:35:00,3.78706,3.78706,3.77814,3.78228,10520000.0
2007-07-31 10:36:00,3.7863,3.7863,3.77733,3.7851,4520000.0
2007-07-31 10:37:00,3.78553,3.78566,3.77623,3.78033,12020000.0
2007-07-31 10:38:00,3.7821,3.78533,3.77182,3.78396,6760000.0
2007-07-31 10:39:00,3.7859,3.7859,3.77745,3.78575,4510000.0
2007-07-31 10:40:00,3.78607,3.78688,3.77735,3.77735,5260000.0
2007-07-31 10:41:00,3.77635,3.7849,3.77384,3.78474,5250000.0
2007-07-31 10:42:00,3.7809,3.78719,3.78037,3.78595,6010000.0
2007-07-31 10:43:00,3.78385,3.78792,3.77865,3.77964,6400000.0
2007-07-31 10:44:00,3.78253,3.78598,3.77716,3.78598,11650000.0
2007-07-31 10:45:00,3.78361,3.78659,3.77897,3.78288,12020000.0
2007-07-31 10:46:00,3.78433,3.78747,3.78225,3.78678,4150000.0
2007-07-31 10:47:00,3.78151,3.78544,3.77847,3.78544,6380000.0
2007-07-31 10:48:00,3.78161,3.78658,3.77338,3.7791,4910000.0
2007-07-31 10:49:00,3.78413,3.78459,3.77543,3.78444,4520000.0
2007-07-31 10:50:00,3.77884,3.785,3.7716,3.78483,6790000.0
2007-07-31 10:51:00,3.78209,3.78209,3.76839,3.77374,5640000.0
2007-07-31 10:52:00,3.78483,3.78483,3.77471,3.7828,8270000.0
2007-07-31 10:53:00,3.77628,3.78472,3.77408,3.7837,6400000.0
2007-07-31 10:54:00,3.78066,3.78684,3.77967,3.78041,5630000.0
2007-07-31 10:55:00,3.78077,3.79277,3.77674,3.78409,5640000.0
2007-07-31 10:56:00,3.78189,3.78614,3.77746,3.78044,4880000.0
2007-07-31 10:57:00,3.78094,3.78643,3.77855,3.77855,5270000.0
2007-07-31 10:58:00,3.78268,3.78611,3.77654,3.78435,6400000.0
2007-07-31 10:59:00,3.77487,3.78567,3.77487,3.78567,7150000.0
2007-07-31 11:00:00,3.7846,3.78736,3.77842,3.78602,10140000.0
2007-07-31 11:01:00,3.78507,3.78563,3.77996,3.78036,6020000.0
2007-07-31 11:02:00,3.77535,3.78569,3.77535,3.77794,4880000.0
2007-07-31 11:03:00,3.77844,3.78531,3.77783,3.78258,5640000.0
2007-07-31 11:04:00,3.78604,3.78616,3.77879,3.78605,6000000.0
2007-07-31 11:05:00,3.78392,3.7865,3.7774,3.7774,5650000.0
2007-07-31 11:06:00,3.78138,3.78679,3.78138,3.78598,5630000.0
2007-07-31 11:07:00,3.7861,3.78612,3.77595,3.77595,7140000.0
2007-07-31 11:08:00,3.78309,3.78945,3.77948,3.78619,4910000.0
2007-07-31 11:09:00,3.78321,3.78696,3.78083,3.78696,3770000.0
2007-07-31 11:10:00,3.78487,3.78754,3.77642,3.78619,7520000.0
2007-07-31 11:11:00,3.78377,3.79153,3.77799,3.77799,4140000.0
2007-07-31 11:12:00,3.78087,3.78613,3.77855,3.78101,6760000.0
2007-07-31 11:13:00,3.78701,3.78701,3.77575,3.77575,7140000.0
2007-07-31 11:14:00,3.78318,3.78673,3.77813,3.78461,6760000.0
2007-07-31 11:15:00,3.78697,3.78734,3.77788,3.78222,5260000.0
2007-07-31 11:16:00,3.78189,3.78757,3.78081,3.7815,4880000.0
2007-07-31 11:17:00,3.7844,3.7844,3.7752,3.78144,5630000.0
2007-07-31 11:18:00,3.7863,3.7863,3.77649,3.78113,6760000.0
2007-07-31 11:19:00,3.78525,3.78603,3.77641,3.78603,5260000.0
2007-07-31 11:20:00,3.78719,3.78907,3.77993,3.78297,5280000.0
2007-07-31 11:21:00,3.78654,3.78654,3.77506,3.78129,10890000.0
2007-07-31 11:22:00,3.7817,3.78561,3.78003,3.7822,6010000.0
2007-07-31 11:23:00,3.77808,3.79064,3.77808,3.78971,7880000.0
2007-07-31 11:24:00,3.77857,3.7903,3.77857,3.78678,11660000.0
2007-07-31 11:25:00,3.78645,3.78645,3.77493,3.78485,5260000.0
2007-07-31 11:26:00,3.78633,3.78633,3.77962,3.78341,4900000.0
2007-07-31 11:27:00,3.78299,3.7873,3.78025,3.7866,4520000.0
2007-07-31 11:28:00,3.78121,3.78722,3.77828,3.7855,11650000.0
2007-07-31 11:29:00,3.78533,3.78536,3.77776,3.78536,5650000.0
2007-07-31 11:30:00,3.78372,3.78723,3.78087,3.78723,6000000.0
2007-07-31 11:31:00,3.78563,3.78702,3.7815,3.786,6400000.0
2007-07-31 11:32:00,3.78406,3.78406,3.77344,3.78111,11280000.0
2007-07-31 11:33:00,3.78161,3.78596,3.77418,3.78596,5260000.0
2007-07-31 11:34:00,3.78632,3.78705,3.78073,3.78567,4510000.0
2007-07-31 11:35:00,3.77801,3.78748,3.77616,3.78159,7510000.0
2007-07-31 11:36:00,3.78699,3.78802,3.78403,3.78763,6760000.0
2007-07-31 11:37:00,3.78775,3.7878,3.77671,3.78333,4510000.0
2007-07-31 11:38:00,3.78459,3.78883,3.78181,3.78716,5640000.0
2007-07-31 11:39:00,3.78359,3.78491,3.77737,3.78211,7130000.0
2007-07-31 11:40:00,3.7871,3.7871,3.78311,3.78311,4520000.0
2007-07-31 11:41:00,3.78777,3.78795,3.77714,3.78175,9400000.0
2007-07-31 11:42:00,3.78727,3.78803,3.78085,3.78122,4510000.0
2007-07-31 11:43:00,3.78694,3.78914,3.78099,3.78891,7130000.0
2007-07-31 11:44:00,3.78093,3.78712,3.78093,3.78514,4880000.0
2007-07-31 11:45:00,3.78597,3.7877,3.77402,3.7877,4880000.0
2007-07-31 11:46:00,3.78762,3.7909,3.78321,3.7873,6010000.0
2007-07-31 11:47:00,3.78719,3.78797,3.77894,3.78149,7520000.0
2007-07-31 11:48:00,3.78753,3.78846,3.77984,3.78472,6400000.0
2007-07-31 11:49:00,3.78526,3.78901,3.77774,3.78875,12390000.0
2007-07-31 11:50:00,3.77926,3.78743,3.77926,3.78405,7140000.0
2007-07-31 11:51:00,3.78755,3.78755,3.77849,3.78469,6760000.0
2007-07-31 11:52:00,3.78754,3.78754,3.77944,3.7871,4510000.0
2007-07-31 11:53:00,3.78341,3.78819,3.77671,3.78652,9770000.0
2007-07-31 11:54:00,3.78689,3.78724,3.78257,3.78257,6380000.0
2007-07-31 11:55:00,3.7857,3.7875,3.77798,3.78386,6380000.0
2007-07-31 11:56:00,3.78727,3.78727,3.78177,3.78201,4520000.0
2007-07-31 11:57:00,3.7883,3.7883,3.78278,3.78278,6000000.0
2007-07-31 11:58:00,3.7789,3.78668,3.77237,3.78254,10130000.0
2007-07-31 11:59:00,3.78652,3.78699,3.78088,3.78699,5260000.0
2007-07-31 12:00:00,3.78423,3.78795,3.78064,3.78413,11260000.0
2007-07-31 12:01:00,3.78619,3.78808,3.7825,3.78529,8250000.0
2007-07-31 12:02:00,3.78677,3.78677,3.77911,3.78125,4890000.0
2007-07-31 12:03:00,3.78613,3.78784,3.78371,3.78744,6000000.0
2007-07-31 12:04:00,3.78609,3.78704,3.77927,3.7854,3770000.0
2007-07-31 12:05:00,3.78363,3.78656,3.779,3.78256,6770000.0
2007-07-31 12:06:00,3.78386,3.78806,3.77806,3.77976,7140000.0
2007-07-31 12:07:00,3.78705,3.79075,3.78183,3.78297,5270000.0
2007-07-31 12:08:00,3.78514,3.78743,3.78126,3.78229,6770000.0
2007-07-31 12:09:00,3.78778,3.78778,3.7803,3.78711,5630000.0
2007-07-31 12:10:00,3.78078,3.78532,3.77463,3.77778,4880000.0
2007-07-31 12:11:00,3.78603,3.78885,3.78282,3.78432,7510000.0
2007-07-31 12:12:00,3.78295,3.78765,3.77426,3.77426,6760000.0
2007-07-31 12:13:00,3.78591,3.78603,3.77518,3.78446,4510000.0
2007-07-31 12:14:00,3.7865,3.7865,3.77538,3.78147,5250000.0
2007-07-31 12:15:00,3.78566,3.78659,3.77683,3.7839,7510000.0
2007-07-31 12:16:00,3.78554,3.78554,3.77656,3.77656,5250000.0
2007-07-31 12:17:00,3.77939,3.78579,3.77939,3.78143,4150000.0
2007-07-31 12:18:00,3.78531,3.78531,3.77377,3.78243,9010000.0
2007-07-31 12:19:00,3.78646,3.78646,3.77551,3.78594,6390000.0
2007-07-31 12:20:00,3.78538,3.78634,3.78057,3.78634,5260000.0
2007-07-31 12:21:00,3.78712,3.78712,3.77554,3.78139,6760000.0
2007-07-31 12:22:00,3.77748,3.78729,3.77748,3.78606,5630000.0
2007-07-31 12:23:00,3.78592,3.78603,3.77698,3.77881,6760000.0
2007-07-31 12:24:00,3.7792,3.7845,3.7792,3.78094,6390000.0
2007-07-31 12:25:00,3.78165,3.78695,3.7793,3.78428,7140000.0
2007-07-31 12:26:00,3.78763,3.78864,3.78066,3.78717,4880000.0
2007-07-31 12:27:00,3.78577,3.78577,3.77614,3.78371,5250000.0
2007-07-31 12:28:00,3.77686,3.78364,3.77238,3.78207,7510000.0
2007-07-31 12:29:00,3.78319,3.78912,3.78234,3.78795,8640000.0
2007-07-31 12:30:00,3.77723,3.78562,3.77595,3.7824,4520000.0
2007-07-31 12:31:00,3.78513,3.78532,3.78086,3.7835,4140000.0
2007-07-31 12:32:00,3.7815,3.78821,3.77575,3.77881,9770000.0
2007-07-31 12:33:00,3.78782,3.7888,3.77889,3.78785,7130000.0
2007-07-31 12:34:00,3.77978,3.78599,3.77945,3.78393,4510000.0
2007-07-31 12:35:00,3.78777,3.79025,3.77968,3.78421,6020000.0
2007-07-31 12:36:00,3.78513,3.78834,3.77806,3.78826,7140000.0
2007-07-31 12:37:00,3.78602,3.78729,3.78179,3.78204,5250000.0
2007-07-31 12:38:00,3.78284,3.78627,3.77652,3.78145,8270000.0
2007-07-31 12:39:00,3.7835,3.78824,3.77962,3.78824,6000000.0
2007-07-31 12:40:00,3.77809,3.78975,3.77809,3.7842,4510000.0
2007-07-31 12:41:00,3.7879,3.7879,3.77458,3.78575,7130000.0
2007-07-31 12:42:00,3.78408,3.78734,3.77681,3.78699,9390000.0
2007-07-31 12:43:00,3.78723,3.78746,3.777,3.78092,4520000.0
2007-07-31 12:44:00,3.78502,3.78648,3.77987,3.77987,4880000.0
2007-07-31 12:45:00,3.78163,3.78623,3.77441,3.78623,12790000.0
2007-07-31 12:46:00,3.77999,3.78735,3.77686,3.78735,5250000.0
2007-07-31 12:47:00,3.78563,3.78771,3.78255,3.78255,5260000.0
2007-07-31 12:48:00,3.78187,3.78584,3.77694,3.77694,5630000.0
2007-07-31 12:49:00,3.78639,3.78639,3.77532,3.78629,6770000.0
2007-07-31 12:50:00,3.77783,3.78826,3.77783,3.7871,6020000.0
2007-07-31 12:51:00,3.78053,3.78629,3.77945,3.78629,5260000.0
2007-07-31 12:52:00,3.78689,3.78714,3.77812,3.77812,3780000.0
2007-07-31 12:53:00,3.78721,3.78756,3.77692,3.78184,8630000.0
2007-07-31 12:54:00,3.78653,3.78751,3.77896,3.78008,5630000.0
2007-07-31 12:55:00,3.78777,3.78925,3.77963,3.78535,9390000.0
2007-07-31 12:56:00,3.77672,3.78576,3.77672,3.78524,3760000.0
2007-07-31 12:57:00,3.78688,3.78739,3.77707,3.78182,7140000.0
2007-07-31 12:58:00,3.78718,3.78718,3.77844,3.78537,8260000.0
2007-07-31 12:59:00,3.78319,3.78716,3.77966,3.78696,9400000.0
2007-07-31 13:00:00,3.77977,3.79133,3.77889,3.7868,12390000.0
2007-07-31 13:01:00,3.77819,3.7873,3.77332,3.77558,5260000.0
2007-07-31 13:02:00,3.7864,3.7864,3.77315,3.7813,6020000.0
2007-07-31 13:03:00,3.77538,3.78551,3.7748,3.77762,5640000.0
2007-07-31 13:04:00,3.78356,3.78686,3.77738,3.78686,6020000.0
2007-07-31 13:05:00,3.78671,3.78718,3.78059,3.78065,5640000.0
2007-07-31 13:06:00,3.78597,3.7878,3.7761,3.78494,7140000.0
2007-07-31 13:07:00,3.7758,3.78519,3.77498,3.78519,5260000.0
2007-07-31 13:08:00,3.78064,3.78562,3.78007,3.78007,4520000.0
2007-07-31 13:09:00,3.78623,3.78788,3.7819,3.7819,8650000.0
2007-07-31 13:10:00,3.78558,3.7871,3.78019,3.78601,6390000.0
2007-07-31 13:11:00,3.78062,3.78531,3.77515,3.78416,5640000.0
2007-07-31 13:12:00,3.78626,3.78933,3.77934,3.78488,7140000.0
2007-07-31 13:13:00,3.78056,3.78613,3.77621,3.78405,6010000.0
2007-07-31 13:14:00,3.78602,3.7876,3.77594,3.78373,7140000.0
2007-07-31 13:15:00,3.7821,3.7885,3.77692,3.78607,7900000.0
2007-07-31 13:16:00,3.78583,3.7872,3.78055,3.78412,5650000.0
2007-07-31 13:17:00,3.78174,3.78476,3.77555,3.78351,7140000.0
2007-07-31 13:18:00,3.78261,3.78398,3.77469,3.7814,4510000.0
2007-07-31 13:19:00,3.77749,3.78471,3.77749,3.77967,4140000.0
2007-07-31 13:20:00,3.77766,3.78561,3.77766,3.78487,5630000.0
2007-07-31 13:21:00,3.78466,3.78466,3.77767,3.78425,5650000.0
2007-07-31 13:22:00,3.78075,3.78667,3.78075,3.7828,4880000.0
2007-07-31 13:23:00,3.78501,3.78599,3.77595,3.78567,6020000.0
2007-07-31 13:24:00,3.78427,3.7853,3.77557,3.78423,5260000.0
2007-07-31 13:25:00,3.78614,3.78614,3.78083,3.78083,4510000.0
2007-07-31 13:26:00,3.78432,3.78635,3.78132,3.78136,5250000.0
2007-07-31 13:27:00,3.78651,3.78661,3.77584,3.77704,8260000.0
2007-07-31 13:28:00,3.785,3.785,3.77603,3.77963,6400000.0
2007-07-31 13:29:00,3.78221,3.78553,3.77773,3.78516,7890000.0
2007-07-31 13:30:00,3.78532,3.78532,3.77855,3.7836,5260000.0
2007-07-31 13:31:00,3.78106,3.78475,3.77577,3.77577,6400000.0
2007-07-31 13:32:00,3.78555,3.78555,3.7748,3.78202,6380000.0
2007-07-31 13:33:00,3.77982,3.78579,3.77982,3.78076,6000000.0
2007-07-31 13:34:00,3.78166,3.78648,3.77595,3.77741,11260000.0
2007-07-31 13:35:00,3.7815,3.78238,3.76885,3.77783,8280000.0
2007-07-31 13:36:00,3.78008,3.78546,3.77956,3.77956,6770000.0
2007-07-31 13:37:00,3.77832,3.78879,3.77832,3.77944,7510000.0
2007-07-31 13:38:00,3.78481,3.78481,3.77528,3.77724,5640000.0
2007-07-31 13:39:00,3.77797,3.78819,3.77797,3.77874,4140000.0
2007-07-31 13:40:00,3.78343,3.78553,3.77896,3.78553,4890000.0
2007-07-31 13:41:00,3.78219,3.78406,3.77344,3.77673,6380000.0
2007-07-31 13:42:00,3.78521,3.78548,3.77657,3.78335,6010000.0
2007-07-31 13:43:00,3.78454,3.78454,3.77464,3.78434,6020000.0
2007-07-31 13:44:00,3.78122,3.78469,3.77822,3.78375,9020000.0
2007-07-31 13:45:00,3.78348,3.78588,3.77518,3.78588,4880000.0
2007-07-31 13:46:00,3.78279,3.78279,3.77251,3.78035,7130000.0
2007-07-31 13:47:00,3.78486,3.78799,3.77625,3.78155,6020000.0
2007-07-31 13:48:00,3.78165,3.78593,3.77695,3.78593,7510000.0
2007-07-31 13:49:00,3.77971,3.78425,3.77074,3.78425,6760000.0
2007-07-31 13:50:00,3.78084,3.78596,3.77847,3.78101,6380000.0
2007-07-31 13:51:00,3.78635,3.78635,3.77571,3.77641,5630000.0
2007-07-31 13:52:00,3.78647,3.78703,3.77775,3.78564,6020000.0
2007-07-31 13:53:00,3.78167,3.78509,3.77633,3.78179,9390000.0
2007-07-31 13:54:00,3.7856,3.7861,3.77565,3.78109,5630000.0
2007-07-31 13:55:00,3.77735,3.78584,3.77721,3.78584,4140000.0
2007-07-31 13:56:00,3.78424,3.78679,3.77695,3.78487,11280000.0
2007-07-31 13:57:00,3.78148,3.786,3.77268,3.77939,7130000.0
2007-07-31 13:58:00,3.78308,3.78308,3.77327,3.77582,4140000.0
2007-07-31 13:59:00,3.78694,3.78795,3.7777,3.78592,11270000.0
2007-07-31 14:00:00,3.78298,3.7851,3.77761,3.78328,7140000.0
2007-07-31 14:01:00,3.78448,3.78448,3.77555,3.77827,4890000.0
2007-07-31 14:02:00,3.77644,3.78157,3.77212,3.77709,6380000.0
2007-07-31 14:03:00,3.78381,3.78607,3.7794,3.78146,4510000.0
2007-07-31 14:04:00,3.77705,3.78374,3.77705,3.78358,6390000.0
2007-07-31 14:05:00,3.77074,3.78452,3.76989,3.78452,13160000.0
2007-07-31 14:06:00,3.77853,3.78565,3.77551,3.77887,9390000.0
2007-07-31 14:07:00,3.77835,3.78569,3.77835,3.78007,5640000.0
2007-07-31 14:08:00,3.78273,3.78894,3.78122,3.78795,5250000.0
2007-07-31 14:09:00,3.78365,3.78761,3.77785,3.786,6770000.0
2007-07-31 14:10:00,3.786,3.786,3.77933,3.77986,6000000.0
2007-07-31 14:11:00,3.78502,3.78907,3.77747,3.78052,6010000.0
2007-07-31 14:12:00,3.78072,3.78609,3.77798,3.78442,5260000.0
2007-07-31 14:13:00,3.78613,3.789,3.77807,3.78006,9760000.0
2007-07-31 14:14:00,3.78671,3.78729,3.78038,3.78182,6770000.0
2007-07-31 14:15:00,3.78096,3.78739,3.77621,3.78739,9400000.0
2007-07-31 14:16:00,3.78451,3.7877,3.77788,3.78139,6010000.0
2007-07-31 14:17:00,3.7854,3.78572,3.7754,3.78265,6010000.0
2007-07-31 14:18:00,3.7724,3.7863,3.7724,3.7863,6010000.0
2007-07-31 14:19:00,3.78616,3.78781,3.77745,3.77745,6390000.0
2007-07-31 14:20:00,3.78098,3.78815,3.78098,3.78764,4880000.0
2007-07-31 14:21:00,3.7822,3.78864,3.77754,3.78298,7510000.0
2007-07-31 14:22:00,3.78705,3.78705,3.77473,3.78545,6020000.0
2007-07-31 14:23:00,3.78643,3.78643,3.77669,3.7805,6390000.0
2007-07-31 14:24:00,3.78352,3.78533,3.77819,3.78533,5260000.0
2007-07-31 14:25:00,3.78245,3.78656,3.77758,3.78656,8250000.0
2007-07-31 14:26:00,3.78182,3.78456,3.7749,3.77685,10530000.0
2007-07-31 14:27:00,3.78544,3.7867,3.78137,3.7867,5630000.0
2007-07-31 14:28:00,3.78692,3.78692,3.78166,3.78443,4890000.0
2007-07-31 14:29:00,3.78622,3.78789,3.78202,3.78202,7140000.0
2007-07-31 14:30:00,3.78729,3.78733,3.78188,3.78559,4890000.0
2007-07-31 14:31:00,3.78693,3.78693,3.7797,3.78306,7140000.0
2007-07-31 14:32:00,3.77963,3.78635,3.77936,3.78635,6010000.0
2007-07-31 14:33:00,3.78456,3.78603,3.77963,3.78573,5260000.0
2007-07-31 14:34:00,3.78597,3.78659,3.77731,3.78486,6010000.0
2007-07-31 14:35:00,3.78597,3.78659,3.78112,3.78641,6760000.0
2007-07-31 14:36:00,3.78398,3.78693,3.77896,3.7867,6760000.0
2007-07-31 14:37:00,3.78167,3.78393,3.77581,3.77581,5640000.0
2007-07-31 14:38:00,3.78532,3.78672,3.77635,3.78624,6400000.0
2007-07-31 14:39:00,3.78184,3.78274,3.77486,3.78215,4530000.0
2007-07-31 14:40:00,3.78587,3.78648,3.77635,3.78105,6010000.0
2007-07-31 14:41:00,3.7853,3.78596,3.77441,3.78502,6390000.0
2007-07-31 14:42:00,3.78366,3.7863,3.7766,3.78164,5630000.0
2007-07-31 14:43:00,3.78293,3.78573,3.77462,3.77959,5640000.0
2007-07-31 14:44:00,3.78039,3.786,3.78039,3.78141,6770000.0
2007-07-31 14:45:00,3.78438,3.7873,3.77565,3.78165,8640000.0
2007-07-31 14:46:00,3.78596,3.78652,3.77666,3.78447,6390000.0
2007-07-31 14:47:00,3.78167,3.78472,3.7741,3.78472,6030000.0
2007-07-31 14:48:00,3.78479,3.78599,3.77437,3.78599,4510000.0
2007-07-31 14:49:00,3.78576,3.78657,3.78157,3.78157,4140000.0
2007-07-31 14:50:00,3.78524,3.78524,3.77199,3.77963,12410000.0
2007-07-31 14:51:00,3.78346,3.787,3.78141,3.78521,5260000.0
2007-07-31 14:52:00,3.78044,3.78763,3.78044,3.78362,4510000.0
2007-07-31 14:53:00,3.7752,3.78582,3.7752,3.7815,4890000.0
2007-07-31 14:54:00,3.78641,3.78659,3.7758,3.78206,5260000.0
2007-07-31 14:55:00,3.78307,3.78643,3.77605,3.78342,5260000.0
2007-07-31 14:56:00,3.78763,3.78763,3.77391,3.7816,8260000.0
2007-07-31 14:57:00,3.78644,3.78805,3.77709,3.78119,4150000.0
2007-07-31 14:58:00,3.78635,3.78635,3.77325,3.78323,8260000.0
2007-07-31 14:59:00,3.78735,3.78778,3.78229,3.78716,7890000.0
2007-07-31 15:00:00,3.78483,3.78947,3.77919,3.78947,6010000.0
2007-07-31 15:01:00,3.78647,3.78892,3.77727,3.78789,6400000.0
2007-07-31 15:02:00,3.78847,3.79114,3.77926,3.78021,9030000.0
2007-07-31 15:03:00,3.78577,3.78967,3.78423,3.78473,6380000.0
2007-07-31 15:04:00,3.78729,3.78778,3.78344,3.78439,4880000.0
2007-07-31 15:05:00,3.7878,3.78827,3.77813,3.78719,5260000.0
2007-07-31 15:06:00,3.78771,3.78775,3.77806,3.78775,5270000.0
2007-07-31 15:07:00,3.78915,3.78935,3.78179,3.78712,5260000.0
2007-07-31 15:08:00,3.78747,3.78853,3.78332,3.7836,4150000.0
2007-07-31 15:09:00,3.78452,3.78923,3.77856,3.78923,5250000.0
2007-07-31 15:10:00,3.78278,3.78961,3.77951,3.78445,3770000.0
2007-07-31 15:11:00,3.7848,3.78931,3.77877,3.77877,4890000.0
2007-07-31 15:12:00,3.78655,3.78931,3.78185,3.78517,4510000.0
2007-07-31 15:13:00,3.78788,3.78865,3.77734,3.78496,5260000.0
2007-07-31 15:14:00,3.78294,3.78731,3.77411,3.78168,5260000.0
2007-07-31 15:15:00,3.78559,3.78684,3.7793,3.78576,6020000.0
2007-07-31 15:16:00,3.78367,3.78919,3.78367,3.78705,6010000.0
2007-07-31 15:17:00,3.78826,3.7885,3.77883,3.78326,8640000.0
2007-07-31 15:18:00,3.78382,3.78632,3.77789,3.78344,6380000.0
2007-07-31 15:19:00,3.789,3.7894,3.77908,3.77908,5260000.0
2007-07-31 15:20:00,3.78161,3.78832,3.77757,3.7781,6030000.0
2007-07-31 15:21:00,3.7884,3.78876,3.78324,3.78386,4890000.0
2007-07-31 15:22:00,3.78379,3.78904,3.77809,3.77809,4890000.0
2007-07-31 15:23:00,3.78577,3.78968,3.77833,3.78866,4510000.0
2007-07-31 15:24:00,3.78463,3.789,3.78172,3.78417,4890000.0
2007-07-31 15:25:00,3.78538,3.78738,3.78202,3.78249,4890000.0
2007-07-31 15:26:00,3.78359,3.78885,3.78359,3.78808,3390000.0
2007-07-31 15:27:00,3.77965,3.78594,3.77535,3.77535,5650000.0
2007-07-31 15:28:00,3.78725,3.78845,3.78254,3.78355,5640000.0
2007-07-31 15:29:00,3.78905,3.78913,3.77929,3.78835,17660000.0
2007-07-31 15:30:00,3.78828,3.78906,3.78206,3.78654,4890000.0
2007-07-31 15:31:00,3.78781,3.78901,3.78139,3.78901,5260000.0
2007-07-31 15:32:00,3.78876,3.78876,3.77735,3.78622,5250000.0
2007-07-31 15:33:00,3.77874,3.78724,3.77749,3.78285,8270000.0
2007-07-31 15:34:00,3.78429,3.78841,3.77834,3.78841,9400000.0
2007-07-31 15:35:00,3.78765,3.78844,3.77653,3.77653,7510000.0
2007-07-31 15:36:00,3.78249,3.78768,3.78056,3.78297,4150000.0
2007-07-31 15:37:00,3.78762,3.78762,3.78139,3.78139,5630000.0
2007-07-31 15:38:00,3.78508,3.78744,3.77965,3.78744,5650000.0
2007-07-31 15:39:00,3.78305,3.78782,3.78051,3.78663,6010000.0
2007-07-31 15:40:00,3.7818,3.78779,3.77896,3.78441,5250000.0
2007-07-31 15:41:00,3.78632,3.78861,3.78332,3.78697,6380000.0
2007-07-31 15:42:00,3.7823,3.78773,3.78193,3.78605,4880000.0
2007-07-31 15:43:00,3.78431,3.78874,3.78193,3.78652,4880000.0
2007-07-31 15:44:00,3.787,3.78722,3.78053,3.78722,8290000.0
2007-07-31 15:45:00,3.78648,3.78648,3.77532,3.78632,6760000.0
2007-07-31 15:46:00,3.78177,3.78639,3.78037,3.78218,5250000.0
2007-07-31 15:47:00,3.78162,3.78808,3.78035,3.78795,6390000.0
2007-07-31 15:48:00,3.77651,3.78859,3.77651,3.78859,5250000.0
2007-07-31 15:49:00,3.78556,3.78743,3.78278,3.78369,4510000.0
2007-07-31 15:50:00,3.78292,3.78767,3.77829,3.77829,5630000.0
2007-07-31 15:51:00,3.78532,3.78532,3.77589,3.78216,3770000.0
2007-07-31 15:52:00,3.78351,3.78727,3.77731,3.77731,6000000.0
2007-07-31 15:53:00,3.77939,3.78684,3.77844,3.77844,3400000.0
2007-07-31 15:54:00,3.78195,3.78881,3.78195,3.7888,5260000.0
2007-07-31 15:55:00,3.78618,3.78702,3.78023,3.78653,6380000.0
2007-07-31 15:56:00,3.78494,3.78544,3.77956,3.78101,4140000.0
2007-07-31 15:57:00,3.78649,3.78649,3.77623,3.78362,7880000.0
2007-07-31 15:58:00,3.78362,3.78649,3.77688,3.78158,7150000.0
2007-07-31 15:59:00,3.78517,3.78675,3.78021,3.78229,4880000.0
2007-07-31 16:00:00,3.7852,3.78597,3.77969,3.78242,6410000.0
2007-07-31 16:01:00,3.7805,3.78624,3.77838,3.7816,5640000.0
2007-07-31 16:02:00,3.7811,3.78553,3.77459,3.77459,6380000.0
2007-07-31 16:03:00,3.78138,3.785,3.77979,3.7804,4510000.0
2007-07-31 16:04:00,3.78051,3.78373,3.77372,3.77779,5260000.0
2007-07-31 16:05:00,3.77739,3.78206,3.77411,3.78141,6020000.0
2007-07-31 16:06:00,3.77304,3.78258,3.77304,3.78249,6770000.0
2007-07-31 16:07:00,3.78091,3.78424,3.77617,3.78424,4140000.0
2007-07-31 16:08:00,3.77915,3.78399,3.77853,3.78378,5630000.0
2007-07-31 16:09:00,3.77809,3.78289,3.77273,3.78289,6010000.0
2007-07-31 16:10:00,3.77899,3.77972,3.77355,3.77751,5640000.0
2007-07-31 16:11:00,3.78102,3.78239,3.7722,3.7817,5650000.0
2007-07-31 16:12:00,3.7818,3.7818,3.77317,3.77317,4150000.0
2007-07-31 16:13:00,3.77474,3.78152,3.77143,3.77801,6770000.0
2007-07-31 16:14:00,3.77967,3.78127,3.77606,3.77606,3400000.0
2007-07-31 16:15:00,3.77518,3.78192,3.77518,3.77784,5270000.0
2007-07-31 16:16:00,3.777,3.77901,3.77094,3.77589,7520000.0
2007-07-31 16:17:00,3.77509,3.78136,3.77509,3.78026,4140000.0
2007-07-31 16:18:00,3.7799,3.7813,3.77419,3.7813,5640000.0
2007-07-31 16:19:00,3.77206,3.78151,3.77206,3.77674,4510000.0
2007-07-31 16:20:00,3.77745,3.78189,3.76886,3.77552,4510000.0
2007-07-31 16:21:00,3.78028,3.78201,3.77289,3.77858,5630000.0
2007-07-31 16:22:00,3.7843,3.78466,3.77907,3.7843,7130000.0
2007-07-31 16:23:00,3.78033,3.78392,3.77287,3.78392,7890000.0
2007-07-31 16:24:00,3.7802,3.78488,3.77822,3.78007,4900000.0
2007-07-31 16:25:00,3.77806,3.78465,3.77631,3.78465,4140000.0
2007-07-31 16:26:00,3.78435,3.78435,3.77541,3.78377,5640000.0
2007-07-31 16:27:00,3.77855,3.78356,3.77382,3.78241,7880000.0
2007-07-31 16:28:00,3.78393,3.78393,3.77422,3.77422,4880000.0
2007-07-31 16:29:00,3.77458,3.78317,3.77458,3.78021,6380000.0
2007-07-31 16:30:00,3.77995,3.7843,3.77712,3.77712,9790000.0
2007-07-31 16:31:00,3.78099,3.78277,3.77239,3.77873,6020000.0
2007-07-31 16:32:00,3.78343,3.78343,3.77745,3.78328,6020000.0
2007-07-31 16:33:00,3.78279,3.78279,3.77737,3.77969,4510000.0
2007-07-31 16:34:00,3.78483,3.78483,3.7758,3.77867,6010000.0
2007-07-31 16:35:00,3.7774,3.78288,3.77261,3.77543,3770000.0
2007-07-31 16:36:00,3.78034,3.78364,3.77582,3.78308,4880000.0
2007-07-31 16:37:00,3.78397,3.78431,3.78103,3.78356,6020000.0
2007-07-31 16:38:00,3.77964,3.78484,3.77302,3.78373,7140000.0
2007-07-31 16:39:00,3.78331,3.78331,3.77317,3.77317,4140000.0
2007-07-31 16:40:00,3.78232,3.78232,3.77585,3.77804,4880000.0
2007-07-31 16:41:00,3.78247,3.7826,3.77403,3.78179,5250000.0
2007-07-31 16:42:00,3.77681,3.78379,3.77489,3.78139,4880000.0
2007-07-31 16:43:00,3.78045,3.78089,3.77107,3.77497,5630000.0
2007-07-31 16:44:00,3.78225,3.78225,3.77454,3.77575,5260000.0
2007-07-31 16:45:00,3.78254,3.78418,3.7739,3.78127,10530000.0
2007-07-31 16:46:00,3.78346,3.78346,3.77726,3.77959,4520000.0
2007-07-31 16:47:00,3.78283,3.78283,3.77234,3.78226,7520000.0
2007-07-31 16:48:00,3.77965,3.78685,3.77671,3.7846,6400000.0
2007-07-31 16:49:00,3.77863,3.78654,3.77426,3.78192,6380000.0
2007-07-31 16:50:00,3.78476,3.78476,3.77427,3.78408,5270000.0
2007-07-31 16:51:00,3.78125,3.78489,3.77478,3.78489,5640000.0
2007-07-31 16:52:00,3.78062,3.78712,3.77802,3.77802,4520000.0
2007-07-31 16:53:00,3.78724,3.78724,3.77236,3.78412,6020000.0
2007-07-31 16:54:00,3.78585,3.78591,3.77774,3.78169,7130000.0
2007-07-31 16:55:00,3.78072,3.78618,3.77701,3.78133,4140000.0
2007-07-31 16:56:00,3.78119,3.78524,3.77386,3.78061,6390000.0
2007-07-31 16:57:00,3.78522,3.78522,3.77309,3.77612,6390000.0
2007-07-31 16:58:00,3.78511,3.78515,3.78029,3.78515,5260000.0
2007-07-31 16:59:00,3.77653,3.78826,3.77617,3.78184,12040000.0
2007-07-31 17:00:00,3.78522,3.78677,3.77779,3.78677,6380000.0
2007-07-31 17:01:00,3.78686,3.78705,3.7788,3.78559,3770000.0
2007-07-31 17:02:00,3.78712,3.78712,3.77716,3.78168,6010000.0
2007-07-31 17:03:00,3.78089,3.7876,3.77783,3.78324,7140000.0
2007-07-31 17:04:00,3.78618,3.78618,3.78021,3.78578,7510000.0
2007-07-31 17:05:00,3.78673,3.78673,3.77741,3.78236,6000000.0
2007-07-31 17:06:00,3.78469,3.78495,3.77489,3.78432,6010000.0
2007-07-31 17:07:00,3.78541,3.78541,3.78022,3.7845,5260000.0
2007-07-31 17:08:00,3.7841,3.78591,3.77391,3.78044,4890000.0
2007-07-31 17:09:00,3.78402,3.78622,3.77883,3.7851,7510000.0
2007-07-31 17:10:00,3.77877,3.78416,3.77772,3.77989,7140000.0
2007-07-31 17:11:00,3.78058,3.7848,3.77568,3.78442,5650000.0
2007-07-31 17:12:00,3.78465,3.78465,3.78004,3.78005,5260000.0
2007-07-31 17:13:00,3.78318,3.78475,3.77672,3.78475,4880000.0
2007-07-31 17:14:00,3.78438,3.78438,3.77723,3.78061,6010000.0
2007-07-31 17:15:00,3.78169,3.78516,3.77872,3.77895,5640000.0
2007-07-31 17:16:00,3.7796,3.78779,3.77792,3.78245,6760000.0
2007-07-31 17:17:00,3.77939,3.78442,3.77368,3.77992,5270000.0
2007-07-31 17:18:00,3.78383,3.78383,3.77196,3.78029,4890000.0
2007-07-31 17:19:00,3.78338,3.78534,3.77478,3.78534,6010000.0
2007-07-31 17:20:00,3.78166,3.78442,3.77334,3.77334,4510000.0
2007-07-31 17:21:00,3.78156,3.78385,3.7789,3.78082,5270000.0
2007-07-31 17:22:00,3.78578,3.78578,3.7788,3.7815,6770000.0
2007-07-31 17:23:00,3.7854,3.78828,3.77832,3.78281,6010000.0
2007-07-31 17:24:00,3.78095,3.78615,3.77919,3.78214,5260000.0
2007-07-31 17:25:00,3.77727,3.78478,3.77622,3.78298,7140000.0
2007-07-31 17:26:00,3.78553,3.78593,3.77629,3.78107,4150000.0
2007-07-31 17:27:00,3.78647,3.78647,3.77685,3.78413,5260000.0
2007-07-31 17:28:00,3.78484,3.78666,3.77463,3.78516,9030000.0
2007-07-31 17:29:00,3.78399,3.78606,3.77855,3.78606,7510000.0
2007-07-31 17:30:00,3.78458,3.78586,3.7757,3.78245,14310000.0
2007-07-31 17:31:00,3.78213,3.78608,3.78129,3.78148,4880000.0
2007-07-31 17:32:00,3.78601,3.78698,3.77788,3.78684,5630000.0
2007-07-31 17:33:00,3.78236,3.78953,3.78126,3.78584,6770000.0
2007-07-31 17:34:00,3.77709,3.78197,3.77709,3.7777,5630000.0
2007-07-31 17:36:00,3.78016,3.78555,3.77717,3.77717,4880000.0
2007-07-31 17:37:00,3.78251,3.78916,3.77743,3.78603,6010000.0
2007-07-31 17:38:00,3.78205,3.78523,3.77605,3.78457,12000000.0
2007-07-31 17:39:00,3.78219,3.78558,3.77434,3.7834,9760000.0
2007-07-31 17:40:00,3.78239,3.78443,3.77524,3.78443,7500000.0
2007-07-31 17:41:00,3.77797,3.78394,3.77372,3.77971,4510000.0
2007-07-31 17:42:00,3.78081,3.78393,3.77603,3.78016,5260000.0
2007-07-31 17:43:00,3.78511,3.78636,3.78008,3.78636,4510000.0
2007-07-31 17:44:00,3.78621,3.78626,3.77798,3.7842,6760000.0
2007-07-31 17:45:00,3.78155,3.78885,3.77771,3.7822,10920000.0
2007-07-31 17:46:00,3.78385,3.78459,3.7785,3.78403,7130000.0
2007-07-31 17:47:00,3.78056,3.78429,3.77551,3.78316,7130000.0
2007-07-31 17:48:00,3.78386,3.78429,3.77287,3.78215,10530000.0
2007-07-31 17:49:00,3.78286,3.78497,3.77298,3.77509,7880000.0
2007-07-31 17:50:00,3.78242,3.78242,3.7714,3.78116,7880000.0
2007-07-31 17:51:00,3.78339,3.78339,3.7765,3.78202,7900000.0
2007-07-31 17:52:00,3.77349,3.78412,3.77349,3.78317,5630000.0
2007-07-31 17:53:00,3.78078,3.782,3.77213,3.78009,4890000.0
2007-07-31 17:54:00,3.77645,3.77955,3.77206,3.77955,5630000.0
2007-07-31 17:55:00,3.77483,3.78034,3.77402,3.77707,5280000.0
2007-07-31 17:56:00,3.77559,3.7805,3.76972,3.77602,10520000.0
2007-07-31 17:57:00,3.78045,3.78139,3.77127,3.78038,7140000.0
2007-07-31 17:58:00,3.78077,3.78077,3.77559,3.77559,4880000.0
2007-07-31 17:59:00,3.77754,3.78057,3.77151,3.7802,5260000.0
2007-07-31 18:00:00,3.78095,3.78111,3.77102,3.77976,11650000.0
2007-07-31 18:01:00,3.7803,3.78204,3.77274,3.78204,5280000.0
2007-07-31 18:02:00,3.77307,3.78116,3.77307,3.77944,5250000.0
2007-07-31 18:03:00,3.7733,3.78139,3.77173,3.78012,4530000.0
2007-07-31 18:04:00,3.77318,3.78326,3.77318,3.78291,4880000.0
2007-07-31 18:06:00,3.7726,3.78378,3.7726,3.77955,7140000.0
2007-07-31 18:07:00,3.77971,3.78177,3.77776,3.77776,4880000.0
2007-07-31 18:08:00,3.77815,3.78157,3.77581,3.78028,4510000.0
2007-07-31 18:09:00,3.78263,3.78263,3.77087,3.77295,6390000.0
2007-07-31 18:10:00,3.78059,3.78126,3.77243,3.77243,5250000.0
2007-07-31 18:11:00,3.7728,3.78194,3.7728,3.78194,4510000.0
2007-07-31 18:12:00,3.7815,3.7815,3.77599,3.78078,7880000.0
2007-07-31 18:13:00,3.78105,3.78144,3.77227,3.78144,5260000.0
2007-07-31 18:14:00,3.78116,3.78174,3.77148,3.78174,4140000.0
2007-07-31 18:15:00,3.78128,3.78128,3.77296,3.78057,11650000.0
2007-07-31 18:16:00,3.77792,3.78091,3.77221,3.7778,4510000.0
2007-07-31 18:17:00,3.77814,3.78081,3.77465,3.77465,7130000.0
2007-07-31 18:18:00,3.77351,3.78062,3.76836,3.7763,6380000.0
2007-07-31 18:19:00,3.7716,3.77942,3.7716,3.77858,7140000.0
2007-07-31 18:20:00,3.77887,3.78037,3.76952,3.78037,6390000.0
2007-07-31 18:21:00,3.78177,3.78177,3.77531,3.77986,4140000.0
2007-07-31 18:22:00,3.78116,3.78177,3.77504,3.78177,5260000.0
2007-07-31 18:23:00,3.78014,3.7805,3.77143,3.77204,7890000.0
2007-07-31 18:24:00,3.78115,3.78143,3.77611,3.78007,5260000.0
2007-07-31 18:25:00,3.77756,3.78414,3.77673,3.77673,6390000.0
2007-07-31 18:26:00,3.77934,3.78246,3.77197,3.78056,4530000.0
2007-07-31 18:27:00,3.7814,3.7814,3.77459,3.77459,5250000.0
2007-07-31 18:28:00,3.77524,3.78045,3.77516,3.77936,5630000.0
2007-07-31 18:29:00,3.78047,3.78047,3.77404,3.77868,4510000.0
2007-07-31 18:30:00,3.77235,3.78379,3.77235,3.77813,12030000.0
2007-07-31 18:31:00,3.7732,3.78058,3.7732,3.77348,5260000.0
2007-07-31 18:32:00,3.77812,3.77938,3.77292,3.77903,3770000.0
2007-07-31 18:33:00,3.77618,3.77872,3.77116,3.77707,4880000.0
2007-07-31 18:34:00,3.78012,3.78192,3.77227,3.77757,7140000.0
2007-07-31 18:35:00,3.78031,3.78154,3.77185,3.77185,5270000.0
2007-07-31 18:36:00,3.78157,3.78157,3.77577,3.77619,7140000.0
2007-07-31 18:37:00,3.77977,3.78093,3.76932,3.77733,9030000.0
2007-07-31 18:38:00,3.77639,3.77861,3.77098,3.77098,6760000.0
2007-07-31 18:39:00,3.77928,3.78084,3.77386,3.77824,7880000.0
2007-07-31 18:40:00,3.78239,3.78267,3.77306,3.77622,5260000.0
2007-07-31 18:41:00,3.78013,3.78141,3.77557,3.77562,7510000.0
2007-07-31 18:42:00,3.77659,3.7817,3.7718,3.77566,6770000.0
2007-07-31 18:43:00,3.77535,3.78038,3.77521,3.78038,6390000.0
2007-07-31 18:45:00,3.77944,3.78117,3.76945,3.77506,16150000.0
2007-07-31 18:46:00,3.77927,3.77999,3.77082,3.77924,8660000.0
2007-07-31 18:47:00,3.76979,3.77775,3.76816,3.77775,4890000.0
2007-07-31 18:48:00,3.77526,3.78019,3.77173,3.77889,10520000.0
2007-07-31 18:49:00,3.77566,3.78028,3.77051,3.7794,7140000.0
2007-07-31 18:50:00,3.77455,3.77951,3.77308,3.77308,4520000.0
2007-07-31 18:51:00,3.77745,3.78036,3.77484,3.77489,6760000.0
2007-07-31 18:52:00,3.77921,3.78105,3.77188,3.77188,5250000.0
2007-07-31 18:53:00,3.78082,3.7837,3.77362,3.77738,9790000.0
2007-07-31 18:54:00,3.78007,3.78068,3.77281,3.773,4510000.0
2007-07-31 18:55:00,3.77125,3.7794,3.77125,3.77425,4140000.0
2007-07-31 18:56:00,3.77385,3.78025,3.77007,3.77651,6030000.0
2007-07-31 18:57:00,3.77615,3.77914,3.7723,3.77756,6380000.0
2007-07-31 18:58:00,3.77961,3.77961,3.77223,3.77436,6400000.0
2007-07-31 18:59:00,3.77563,3.78121,3.7752,3.77543,7510000.0
2007-07-31 19:00:00,3.77138,3.77981,3.76953,3.77578,4520000.0
2007-07-31 19:01:00,3.78157,3.78157,3.77232,3.77704,6760000.0
2007-07-31 19:02:00,3.77254,3.77836,3.76918,3.77773,5640000.0
2007-07-31 19:03:00,3.77331,3.78057,3.76936,3.77379,4510000.0
2007-07-31 19:04:00,3.76789,3.7775,3.76711,3.77334,4890000.0
2007-07-31 19:05:00,3.77301,3.77817,3.76794,3.77744,6390000.0
2007-07-31 19:06:00,3.77535,3.77874,3.76787,3.77693,6760000.0
2007-07-31 19:07:00,3.77356,3.77657,3.77168,3.77214,4510000.0
2007-07-31 19:08:00,3.77731,3.77731,3.76967,3.77001,4880000.0
2007-07-31 19:09:00,3.76502,3.7741,3.76333,3.77339,7880000.0
2007-07-31 19:10:00,3.77378,3.77848,3.77254,3.77831,6390000.0
2007-07-31 19:11:00,3.76843,3.77883,3.76843,3.77738,6770000.0
2007-07-31 19:12:00,3.78014,3.78014,3.76868,3.77438,7880000.0
2007-07-31 19:13:00,3.77289,3.77891,3.76893,3.7772,6010000.0
2007-07-31 19:15:00,3.77963,3.78164,3.77167,3.77646,10520000.0
2007-07-31 19:16:00,3.77455,3.77822,3.7735,3.7735,3770000.0
2007-07-31 19:17:00,3.77743,3.77743,3.7709,3.77696,6760000.0
2007-07-31 19:18:00,3.76994,3.7757,3.76643,3.76795,7880000.0
2007-07-31 19:19:00,3.77739,3.77785,3.76745,3.76858,4510000.0
2007-07-31 19:20:00,3.77481,3.77882,3.77155,3.77882,5250000.0
2007-07-31 19:21:00,3.77679,3.77764,3.76871,3.77761,6770000.0
2007-07-31 19:22:00,3.77293,3.77857,3.7681,3.77666,7510000.0
2007-07-31 19:23:00,3.77849,3.77849,3.76868,3.76868,6010000.0
2007-07-31 19:24:00,3.77728,3.77886,3.76886,3.77776,4890000.0
2007-07-31 19:28:00,3.77539,3.77759,3.76807,3.77759,5250000.0
2007-07-31 19:30:00,3.78126,3.78195,3.77749,3.78032,4140000.0
2007-07-31 19:32:00,3.77786,3.77953,3.77231,3.77641,6390000.0
2007-07-31 19:33:00,3.77356,3.77916,3.77356,3.77605,5250000.0
2007-07-31 19:37:00,3.77747,3.77747,3.76721,3.76721,4140000.0
2007-07-31 19:38:00,3.77676,3.77983,3.7763,3.7763,6010000.0
2007-07-31 19:39:00,3.77937,3.7811,3.77022,3.77446,5650000.0
2007-07-31 19:41:00,3.77728,3.77825,3.76851,3.77825,4890000.0
2007-07-31 19:42:00,3.77122,3.77841,3.77122,3.77841,5630000.0
2007-07-31 19:43:00,3.77762,3.77841,3.77318,3.77318,3770000.0
2007-07-31 19:44:00,3.77847,3.77847,3.77342,3.77684,6760000.0
2007-07-31 19:45:00,3.77172,3.77853,3.77172,3.77716,5250000.0
2007-07-31 19:46:00,3.78061,3.78088,3.77369,3.77369,6010000.0
2007-07-31 19:47:00,3.77208,3.77748,3.76796,3.77067,5270000.0
2007-07-31 19:48:00,3.77479,3.77982,3.77479,3.77845,3770000.0
2007-07-31 19:49:00,3.78155,3.78249,3.77292,3.78136,5640000.0
2007-07-31 19:50:00,3.77223,3.78213,3.77223,3.78115,4520000.0
2007-07-31 19:51:00,3.77603,3.78261,3.77323,3.77746,7510000.0
2007-07-31 19:52:00,3.78142,3.78317,3.77374,3.78004,5640000.0
2007-07-31 19:53:00,3.78066,3.78341,3.77712,3.78107,5650000.0
2007-07-31 19:54:00,3.78084,3.78338,3.77334,3.7804,6770000.0
2007-07-31 19:55:00,3.78071,3.78314,3.77609,3.77757,5270000.0
2007-07-31 19:56:00,3.77828,3.78031,3.77097,3.78031,5260000.0
2007-07-31 19:57:00,3.7802,3.78294,3.77561,3.77942,4510000.0
2007-07-31 19:58:00,3.7742,3.78359,3.7742,3.77742,4510000.0
2007-07-31 19:59:00,3.7819,3.78425,3.77465,3.77465,5630000.0
2007-07-31 20:00:00,3.775,3.78558,3.775,3.78449,6390000.0
2007-07-31 20:01:00,3.78665,3.78665,3.77478,3.77979,4140000.0
2007-07-31 20:02:00,3.78191,3.78191,3.77277,3.78158,4510000.0
2007-07-31 20:03:00,3.7743,3.78218,3.77205,3.77994,5640000.0
2007-07-31 20:04:00,3.77789,3.78119,3.77607,3.7761,5250000.0
2007-07-31 20:05:00,3.77475,3.78213,3.77206,3.77673,4880000.0
2007-07-31 20:06:00,3.78051,3.78111,3.77175,3.77175,4900000.0
2007-07-31 20:07:00,3.77824,3.78087,3.772,3.78086,5630000.0
2007-07-31 20:08:00,3.7766,3.7766,3.76929,3.77021,4900000.0
2007-07-31 20:09:00,3.78052,3.78052,3.77141,3.78017,5250000.0
2007-07-31 20:10:00,3.77908,3.77927,3.76928,3.77927,4140000.0
2007-07-31 20:11:00,3.77286,3.7812,3.77286,3.78074,4510000.0
2007-07-31 20:12:00,3.78305,3.7836,3.77723,3.77723,4140000.0
2007-07-31 20:13:00,3.78005,3.78261,3.77103,3.77961,6750000.0
2007-07-31 20:14:00,3.77913,3.78223,3.77621,3.7787,4510000.0
2007-07-31 20:15:00,3.78205,3.78267,3.78097,3.78113,5630000.0
2007-07-31 20:16:00,3.78477,3.78477,3.77609,3.7775,5630000.0
2007-07-31 20:17:00,3.78064,3.78097,3.77583,3.77726,4130000.0
2007-07-31 20:18:00,3.77318,3.78444,3.77244,3.78255,8260000.0
2007-07-31 20:19:00,3.78315,3.78315,3.77375,3.77976,6030000.0
2007-07-31 20:20:00,3.78198,3.78198,3.77256,3.77256,7140000.0
2007-07-31 20:21:00,3.77528,3.78093,3.77031,3.77154,6380000.0
2007-07-31 20:22:00,3.77083,3.78019,3.76636,3.78019,6770000.0
2007-07-31 20:23:00,3.78192,3.78386,3.77372,3.77955,6390000.0
2007-07-31 20:24:00,3.77219,3.78024,3.77219,3.77578,3760000.0
2007-07-31 20:25:00,3.7834,3.7834,3.77283,3.77677,4890000.0
2007-07-31 20:26:00,3.77843,3.7836,3.77519,3.77861,4140000.0
2007-07-31 20:27:00,3.77851,3.78626,3.77762,3.785,4520000.0
2007-07-31 20:28:00,3.78459,3.78474,3.78145,3.78373,6010000.0
2007-07-31 20:29:00,3.78672,3.78678,3.77732,3.78668,4530000.0
2007-07-31 20:30:00,3.78457,3.78533,3.77995,3.78376,5260000.0
2007-07-31 20:31:00,3.77769,3.78536,3.77718,3.78294,6390000.0
2007-07-31 20:32:00,3.78579,3.78676,3.77693,3.78615,6380000.0
2007-07-31 20:33:00,3.77595,3.78618,3.77595,3.78046,5250000.0
2007-07-31 20:35:00,3.77577,3.78613,3.77577,3.77646,4140000.0
2007-07-31 20:36:00,3.77582,3.78537,3.7744,3.7848,5260000.0
2007-07-31 20:37:00,3.78095,3.78656,3.77681,3.77681,5640000.0
2007-07-31 20:38:00,3.78427,3.78645,3.77775,3.78645,4880000.0
2007-07-31 20:39:00,3.78365,3.78365,3.77365,3.77847,6390000.0
2007-07-31 20:40:00,3.78538,3.78619,3.77614,3.78286,5260000.0
2007-07-31 20:41:00,3.77824,3.78533,3.77824,3.785,5260000.0
2007-07-31 20:42:00,3.78021,3.78754,3.78021,3.78179,4880000.0
2007-07-31 20:43:00,3.78264,3.78554,3.77539,3.78342,6010000.0
2007-07-31 20:44:00,3.78643,3.78643,3.78151,3.78484,4880000.0
2007-07-31 20:45:00,3.78028,3.78556,3.77631,3.78395,4510000.0
2007-07-31 20:46:00,3.78337,3.78801,3.77839,3.78638,6020000.0
2007-07-31 20:47:00,3.78001,3.78702,3.77951,3.78232,5630000.0
2007-07-31 20:48:00,3.78012,3.78552,3.78011,3.78464,8250000.0
2007-07-31 20:49:00,3.78434,3.78521,3.78045,3.78431,5630000.0
2007-07-31 20:50:00,3.7822,3.78613,3.77709,3.77923,4140000.0
2007-07-31 20:51:00,3.78465,3.78629,3.77924,3.78432,5630000.0
2007-07-31 20:52:00,3.78536,3.78961,3.77881,3.78113,5640000.0
2007-07-31 20:53:00,3.78401,3.78621,3.77375,3.77375,8650000.0
2007-07-31 20:54:00,3.78456,3.78606,3.78219,3.78526,4520000.0
2007-07-31 20:55:00,3.7818,3.78266,3.78013,3.78013,2260000.0
2007-07-31 20:56:00,3.78601,3.78601,3.78203,3.78571,1890000.0
2007-07-31 20:57:00,3.78527,3.78527,3.78153,3.78153,1500000.0
2007-07-31 20:58:00,3.78445,3.78874,3.78059,3.78705,6000000.0
2007-07-31 20:59:00,3.78621,3.78707,3.77665,3.7805,4900000.0
2007-07-31 21:00:00,3.77975,3.7851,3.77975,3.7851,5260000.0
2007-07-31 21:01:00,3.78547,3.78743,3.77531,3.77531,4510000.0
2007-07-31 21:02:00,3.77769,3.78258,3.77643,3.7775,5250000.0
2007-07-31 21:03:00,3.77988,3.78562,3.77988,3.78002,6020000.0
2007-07-31 21:04:00,3.78089,3.78487,3.777,3.78093,5270000.0
2007-07-31 21:05:00,3.78337,3.78368,3.77851,3.77881,3010000.0
2007-07-31 21:06:00,3.78374,3.78374,3.77364,3.77364,4520000.0
2007-07-31 21:07:00,3.78056,3.78652,3.78056,3.78566,5630000.0
2007-07-31 21:08:00,3.78078,3.78626,3.77917,3.7799,4140000.0
2007-07-31 21:09:00,3.78777,3.7878,3.77598,3.78768,4140000.0
2007-07-31 21:10:00,3.78312,3.78901,3.78312,3.787,4140000.0
2007-07-31 21:11:00,3.78092,3.78568,3.78092,3.78568,1130000.0
2007-07-31 21:12:00,3.78149,3.78149,3.78058,3.78058,1130000.0
2007-07-31 21:13:00,3.77639,3.78619,3.77639,3.78064,5630000.0
2007-07-31 21:14:00,3.78425,3.78425,3.77249,3.77518,5260000.0
2007-07-31 21:15:00,3.78564,3.78813,3.78358,3.78528,2630000.0
2007-07-31 21:16:00,3.78613,3.78668,3.78098,3.78127,5260000.0
2007-07-31 21:17:00,3.78046,3.78757,3.77543,3.78658,10150000.0
2007-07-31 21:18:00,3.78359,3.78997,3.77806,3.78511,5260000.0
2007-07-31 21:19:00,3.78003,3.78918,3.77965,3.78627,7140000.0
2007-07-31 21:20:00,3.7815,3.78716,3.78149,3.78716,3380000.0
2007-07-31 21:21:00,3.78189,3.78244,3.77709,3.77709,3390000.0
2007-07-31 21:22:00,3.78765,3.788,3.77482,3.77549,6380000.0
2007-07-31 21:23:00,3.78561,3.78591,3.78062,3.78591,6390000.0
2007-07-31 21:24:00,3.78228,3.78777,3.78228,3.78242,8290000.0
2007-07-31 21:26:00,3.78501,3.78528,3.78065,3.78153,3380000.0
2007-07-31 21:27:00,3.78096,3.78583,3.77912,3.78285,4880000.0
2007-07-31 21:28:00,3.78427,3.78758,3.78155,3.78622,6000000.0
2007-07-31 21:30:00,3.77877,3.79087,3.77877,3.78252,7880000.0
2007-07-31 21:31:00,3.78178,3.78469,3.7807,3.7807,4130000.0
2007-07-31 21:32:00,3.77563,3.78433,3.77563,3.781,4500000.0
2007-07-31 21:33:00,3.77604,3.78502,3.77604,3.77873,4520000.0
2007-07-31 21:34:00,3.78079,3.78553,3.77878,3.78553,5630000.0
2007-07-31 21:35:00,3.7814,3.78425,3.7747,3.78425,8630000.0
2007-07-31 21:36:00,3.78481,3.78481,3.77576,3.77576,4520000.0
2007-07-31 21:37:00,3.78227,3.78452,3.77911,3.782,4140000.0
2007-07-31 21:38:00,3.78294,3.78519,3.78161,3.78481,3750000.0
2007-07-31 21:40:00,3.7826,3.78641,3.77686,3.78276,4510000.0
2007-07-31 21:41:00,3.78408,3.78411,3.77532,3.78411,5270000.0
2007-07-31 21:42:00,3.78386,3.78386,3.77537,3.78071,3010000.0
2007-07-31 21:43:00,3.78066,3.78479,3.7763,3.7763,4140000.0
2007-07-31 21:44:00,3.78623,3.78707,3.77782,3.77782,3770000.0
2007-07-31 21:45:00,3.78661,3.78733,3.77729,3.78146,5640000.0
2007-07-31 21:46:00,3.78615,3.78832,3.77704,3.77704,4510000.0
2007-07-31 21:47:00,3.78566,3.78606,3.77943,3.78289,2640000.0
2007-07-31 21:48:00,3.77699,3.78615,3.77699,3.78579,9410000.0
2007-07-31 21:49:00,3.78665,3.78665,3.78001,3.78022,4880000.0
2007-07-31 21:50:00,3.78229,3.78898,3.77908,3.78163,5260000.0
2007-07-31 21:51:00,3.7869,3.78887,3.77784,3.78034,3390000.0
2007-07-31 21:52:00,3.78869,3.78869,3.77667,3.78211,5280000.0
2007-07-31 21:53:00,3.78623,3.78742,3.77524,3.78147,6030000.0
2007-07-31 21:54:00,3.78582,3.78836,3.78125,3.78814,7140000.0
2007-07-31 21:55:00,3.78663,3.78796,3.77864,3.78796,1880000.0
2007-07-31 21:56:00,3.78468,3.78544,3.77661,3.77987,6020000.0
2007-07-31 21:57:00,3.78705,3.78716,3.78659,3.78716,3010000.0
2007-07-31 21:59:00,3.78818,3.78818,3.77972,3.78127,4890000.0
2007-07-31 22:00:00,3.78916,3.78916,3.78016,3.78024,6750000.0
2007-07-31 22:01:00,3.78384,3.78897,3.78384,3.78897,4510000.0
2007-07-31 22:02:00,3.78361,3.7903,3.78361,3.78622,6010000.0
2007-07-31 22:03:00,3.78741,3.7879,3.77789,3.77789,5260000.0
2007-07-31 22:04:00,3.78284,3.78871,3.77885,3.78599,7130000.0
2007-07-31 22:05:00,3.78705,3.78846,3.77688,3.78669,4510000.0
2007-07-31 22:06:00,3.78211,3.78748,3.78211,3.78626,6000000.0
2007-07-31 22:07:00,3.78152,3.78784,3.78152,3.78514,5630000.0
2007-07-31 22:08:00,3.7837,3.78899,3.77764,3.78786,3770000.0
2007-07-31 22:09:00,3.78415,3.78897,3.78222,3.78341,6390000.0
2007-07-31 22:10:00,3.78671,3.78671,3.78045,3.78653,5630000.0
2007-07-31 22:11:00,3.7819,3.78638,3.77684,3.78638,5260000.0
2007-07-31 22:12:00,3.78497,3.78606,3.77974,3.78551,5650000.0
2007-07-31 22:13:00,3.78734,3.78734,3.77784,3.78605,5630000.0
2007-07-31 22:14:00,3.78765,3.78765,3.7771,3.78211,6390000.0
2007-07-31 22:15:00,3.78475,3.78999,3.78097,3.78999,2260000.0
2007-07-31 22:16:00,3.78095,3.78868,3.77849,3.77875,4880000.0
2007-07-31 22:17:00,3.7867,3.7869,3.77784,3.77784,4880000.0
2007-07-31 22:18:00,3.78093,3.79068,3.77898,3.7848,4890000.0
2007-07-31 22:19:00,3.78596,3.78616,3.77638,3.78163,5270000.0
2007-07-31 22:20:00,3.7894,3.79069,3.78,3.78217,5640000.0
2007-07-31 22:21:00,3.78584,3.78584,3.77499,3.77611,8260000.0
2007-07-31 22:22:00,3.78621,3.78621,3.77753,3.77753,6770000.0
2007-07-31 22:23:00,3.78707,3.78707,3.77828,3.78235,5630000.0
2007-07-31 22:24:00,3.78516,3.78771,3.77602,3.78723,10520000.0
2007-07-31 22:25:00,3.78503,3.78712,3.77584,3.78712,2640000.0
2007-07-31 22:26:00,3.77782,3.77782,3.77782,3.77782,380000.0
2007-07-31 22:27:00,3.77616,3.78657,3.7752,3.78657,2630000.0
2007-07-31 22:28:00,3.78551,3.78555,3.77517,3.78495,5250000.0
2007-07-31 22:29:00,3.78646,3.78909,3.78354,3.78744,6380000.0
2007-07-31 22:30:00,3.78037,3.78856,3.77798,3.78294,6010000.0
2007-07-31 22:31:00,3.78973,3.78973,3.78299,3.78661,4140000.0
2007-07-31 22:32:00,3.78163,3.78606,3.77703,3.77703,6770000.0
2007-07-31 22:33:00,3.7861,3.78669,3.78025,3.78025,7880000.0
2007-07-31 22:34:00,3.78642,3.78726,3.77998,3.78726,3770000.0
2007-07-31 22:35:00,3.78215,3.78605,3.77855,3.78096,6380000.0
2007-07-31 22:36:00,3.78568,3.78738,3.77604,3.78587,4510000.0
2007-07-31 22:37:00,3.787,3.78766,3.78309,3.78731,7130000.0
2007-07-31 22:38:00,3.78625,3.78737,3.78205,3.78205,3010000.0
2007-07-31 22:39:00,3.78792,3.788,3.77856,3.78637,5630000.0
2007-07-31 22:40:00,3.78389,3.78779,3.7829,3.78753,6020000.0
2007-07-31 22:41:00,3.78159,3.78876,3.78159,3.78408,4890000.0
2007-07-31 22:42:00,3.7788,3.78789,3.77876,3.78389,4500000.0
2007-07-31 22:43:00,3.78718,3.78718,3.77652,3.7836,5640000.0
2007-07-31 22:44:00,3.78316,3.78795,3.78083,3.7864,4500000.0
2007-07-31 22:45:00,3.78412,3.78754,3.78185,3.78185,4500000.0
2007-07-31 22:46:00,3.78644,3.78725,3.7777,3.7777,3380000.0
2007-07-31 22:47:00,3.78646,3.78689,3.78283,3.78283,3380000.0
2007-07-31 22:48:00,3.78709,3.78749,3.78191,3.78204,6010000.0
2007-07-31 22:49:00,3.78726,3.78735,3.78284,3.78285,6000000.0
2007-07-31 22:50:00,3.7827,3.78967,3.78249,3.78249,10510000.0
2007-07-31 22:51:00,3.78462,3.78736,3.78211,3.78736,4510000.0
2007-07-31 22:52:00,3.78694,3.78694,3.77685,3.78112,6020000.0
2007-07-31 22:53:00,3.78299,3.79122,3.78091,3.78689,7130000.0
2007-07-31 22:54:00,3.78422,3.78838,3.77902,3.78222,4520000.0
2007-07-31 22:55:00,3.78347,3.78794,3.77815,3.78631,5640000.0
2007-07-31 22:56:00,3.78174,3.78745,3.77752,3.77752,3770000.0
2007-07-31 22:57:00,3.78518,3.78518,3.77582,3.78379,6380000.0
2007-07-31 22:58:00,3.77675,3.78637,3.77675,3.78409,7140000.0
2007-07-31 22:59:00,3.77529,3.78623,3.77529,3.77971,7890000.0
2007-07-31 23:00:00,3.78625,3.78738,3.78233,3.78607,4520000.0
2007-07-31 23:01:00,3.77473,3.78598,3.77473,3.78177,5260000.0
2007-07-31 23:02:00,3.78331,3.78563,3.77629,3.78542,6020000.0
2007-07-31 23:03:00,3.78514,3.7862,3.78076,3.78558,6380000.0
2007-07-31 23:04:00,3.78579,3.7876,3.78197,3.78712,3770000.0
2007-07-31 23:05:00,3.78022,3.78479,3.78022,3.78479,4130000.0
2007-07-31 23:06:00,3.78482,3.7903,3.77854,3.78799,7130000.0
2007-07-31 23:07:00,3.78587,3.7859,3.78118,3.78409,4510000.0
2007-07-31 23:08:00,3.78461,3.786,3.78303,3.78482,4140000.0
2007-07-31 23:09:00,3.78255,3.78835,3.77947,3.7823,6010000.0
2007-07-31 23:10:00,3.78452,3.78672,3.77686,3.78143,7530000.0
2007-07-31 23:11:00,3.78089,3.786,3.78089,3.78492,4130000.0
2007-07-31 23:12:00,3.78172,3.78676,3.78066,3.78602,4880000.0
2007-07-31 23:13:00,3.7856,3.78816,3.7828,3.78548,7510000.0
2007-07-31 23:14:00,3.78255,3.79034,3.77881,3.78717,9770000.0
2007-07-31 23:15:00,3.78187,3.79025,3.78187,3.78618,6010000.0
2007-07-31 23:16:00,3.78446,3.78446,3.78034,3.78034,4510000.0
2007-07-31 23:17:00,3.78685,3.78685,3.77984,3.78338,5280000.0
2007-07-31 23:18:00,3.77885,3.78522,3.77885,3.78049,4520000.0
2007-07-31 23:19:00,3.78654,3.78817,3.77903,3.78587,5640000.0
2007-07-31 23:20:00,3.78612,3.78781,3.78051,3.78649,7140000.0
2007-07-31 23:21:00,3.77975,3.7856,3.77425,3.7856,10150000.0
2007-07-31 23:22:00,3.78086,3.78588,3.7747,3.77549,4520000.0
2007-07-31 23:23:00,3.784,3.78455,3.77613,3.77932,6390000.0
2007-07-31 23:24:00,3.78683,3.78819,3.77872,3.78781,5630000.0
2007-07-31 23:25:00,3.78298,3.78672,3.77686,3.78672,4880000.0
2007-07-31 23:26:00,3.77941,3.78627,3.77732,3.78142,4890000.0
2007-07-31 23:27:00,3.78752,3.78787,3.78082,3.78415,7880000.0
2007-07-31 23:28:00,3.78762,3.79208,3.77757,3.78312,6390000.0
2007-07-31 23:29:00,3.78191,3.78415,3.77296,3.78415,13510000.0
2007-07-31 23:30:00,3.78634,3.78634,3.77784,3.78537,3010000.0
2007-07-31 23:31:00,3.78459,3.78459,3.77544,3.78335,4890000.0
2007-07-31 23:32:00,3.77962,3.77966,3.77262,3.77428,10890000.0
2007-07-31 23:33:00,3.78072,3.78326,3.77788,3.7819,6390000.0
2007-07-31 23:34:00,3.77849,3.78184,3.77693,3.77861,5250000.0
2007-07-31 23:35:00,3.777,3.78034,3.77214,3.77491,5650000.0
2007-07-31 23:36:00,3.78185,3.78311,3.77373,3.77801,6010000.0
2007-07-31 23:37:00,3.77902,3.77907,3.7722,3.77876,4880000.0
2007-07-31 23:38:00,3.77387,3.78064,3.77341,3.77654,13150000.0
2007-07-31 23:39:00,3.77939,3.78378,3.77374,3.78195,3390000.0
2007-07-31 23:40:00,3.78275,3.78275,3.77449,3.77449,3390000.0
2007-07-31 23:41:00,3.77962,3.78152,3.77589,3.77617,4880000.0
2007-07-31 23:42:00,3.77482,3.78405,3.77482,3.78289,7530000.0
2007-07-31 23:43:00,3.77571,3.78128,3.77463,3.77826,5270000.0
2007-07-31 23:44:00,3.78345,3.7896,3.77607,3.77607,8270000.0
2007-07-31 23:45:00,3.78163,3.79211,3.77925,3.79211,7140000.0
2007-07-31 23:46:00,3.78515,3.78515,3.78249,3.78249,1130000.0
2007-07-31 23:47:00,3.78795,3.7897,3.7804,3.7897,4130000.0
2007-07-31 23:48:00,3.78352,3.78929,3.78352,3.78889,4880000.0
2007-07-31 23:49:00,3.783,3.78829,3.77787,3.78815,6380000.0
2007-07-31 23:50:00,3.78079,3.79199,3.78079,3.78348,10890000.0
2007-07-31 23:51:00,3.78946,3.78946,3.77982,3.78849,3750000.0
2007-07-31 23:52:00,3.78443,3.78997,3.7794,3.78407,11290000.0
2007-07-31 23:53:00,3.78628,3.78748,3.77645,3.77825,5630000.0
2007-07-31 23:54:00,3.78866,3.79138,3.78512,3.79101,6020000.0
2007-07-31 23:55:00,3.79113,3.79113,3.78311,3.78626,2630000.0
2007-07-31 23:56:00,3.78366,3.79,3.78366,3.78856,4520000.0
2007-07-31 23:58:00,3.78495,3.79101,3.78482,3.78973,6390000.0
2007-07-31 23:59:00,3.78859,3.79097,3.78136,3.79097,5630000.0
2007-08-01 00:00:00,3.78245,3.79406,3.78245,3.78486,4900000.0
2007-08-01 00:01:00,3.78859,3.79,3.78046,3.79,5270000.0
2007-08-01 00:02:00,3.78896,3.79143,3.78087,3.78928,6380000.0
2007-08-01 00:03:00,3.7906,3.79174,3.78111,3.78152,5660000.0
2007-08-01 00:04:00,3.7888,3.78961,3.78468,3.78616,5260000.0
2007-08-01 00:05:00,3.78522,3.79203,3.78103,3.78464,6020000.0
2007-08-01 00:06:00,3.7843,3.78976,3.7843,3.78464,8290000.0
2007-08-01 00:07:00,3.77852,3.78752,3.77604,3.783,6770000.0
2007-08-01 00:08:00,3.78442,3.78592,3.78052,3.78437,3770000.0
2007-08-01 00:09:00,3.78959,3.78967,3.78437,3.78899,5250000.0
2007-08-01 00:10:00,3.78585,3.79064,3.77895,3.7846,6020000.0
2007-08-01 00:11:00,3.78949,3.78949,3.77958,3.78914,5650000.0
2007-08-01 00:12:00,3.7889,3.78997,3.78023,3.78023,5640000.0
2007-08-01 00:14:00,3.78401,3.7887,3.7822,3.78557,4140000.0
2007-08-01 00:15:00,3.78355,3.79295,3.78355,3.78802,7920000.0
2007-08-01 00:16:00,3.7865,3.7904,3.7846,3.78866,5270000.0
2007-08-01 00:17:00,3.78749,3.78919,3.77842,3.77842,4520000.0
2007-08-01 00:18:00,3.78842,3.78842,3.77936,3.78202,4510000.0
2007-08-01 00:19:00,3.79042,3.79332,3.78132,3.78498,6400000.0
2007-08-01 00:20:00,3.78809,3.78945,3.78413,3.78794,4880000.0
2007-08-01 00:21:00,3.78939,3.79083,3.7795,3.78262,5270000.0
2007-08-01 00:22:00,3.78022,3.78868,3.78022,3.78032,3380000.0
2007-08-01 00:23:00,3.78984,3.78984,3.78154,3.78154,4140000.0
2007-08-01 00:24:00,3.78061,3.78975,3.77951,3.78975,4520000.0
2007-08-01 00:25:00,3.7895,3.79072,3.78146,3.78505,5260000.0
2007-08-01 00:26:00,3.78695,3.78695,3.77574,3.77753,4520000.0
2007-08-01 00:27:00,3.77909,3.78918,3.77909,3.78388,5280000.0
2007-08-01 00:28:00,3.78532,3.78911,3.78056,3.78911,3390000.0
2007-08-01 00:29:00,3.78875,3.78913,3.78045,3.78786,6010000.0
2007-08-01 00:30:00,3.78475,3.78731,3.78021,3.78731,3390000.0
2007-08-01 00:31:00,3.7887,3.791,3.78102,3.78529,5270000.0
2007-08-01 00:32:00,3.78913,3.78913,3.78247,3.78247,1500000.0
2007-08-01 00:33:00,3.78349,3.78964,3.78035,3.78035,5630000.0
2007-08-01 00:34:00,3.78406,3.78822,3.78231,3.78555,6010000.0
2007-08-01 00:35:00,3.78899,3.79064,3.78362,3.78964,5650000.0
2007-08-01 00:36:00,3.77802,3.78721,3.77649,3.77845,7130000.0
2007-08-01 00:37:00,3.78444,3.78905,3.77896,3.7797,5640000.0
2007-08-01 00:38:00,3.77946,3.7871,3.7784,3.77936,4510000.0
2007-08-01 00:39:00,3.78923,3.78923,3.78462,3.78868,2260000.0
2007-08-01 00:41:00,3.78294,3.78774,3.78158,3.78272,4900000.0
2007-08-01 00:42:00,3.7903,3.7916,3.78198,3.78374,5650000.0
2007-08-01 00:44:00,3.7883,3.78854,3.78085,3.78447,3010000.0
2007-08-01 00:45:00,3.78967,3.79358,3.78812,3.78883,5260000.0
2007-08-01 00:47:00,3.78466,3.79048,3.78051,3.78493,4140000.0
2007-08-01 00:49:00,3.7847,3.78845,3.78083,3.78845,4510000.0
2007-08-01 00:50:00,3.78706,3.79151,3.78108,3.7902,5280000.0
2007-08-01 00:51:00,3.78927,3.78927,3.77973,3.78454,4130000.0
2007-08-01 00:52:00,3.78031,3.79022,3.78031,3.78685,4140000.0
2007-08-01 00:53:00,3.78794,3.78903,3.77982,3.78903,4530000.0
2007-08-01 00:54:00,3.78823,3.78823,3.77829,3.78639,4510000.0
2007-08-01 00:55:00,3.77861,3.78893,3.77861,3.78864,4510000.0
2007-08-01 00:56:00,3.78888,3.79125,3.78216,3.78837,4880000.0
2007-08-01 00:57:00,3.78517,3.79025,3.7808,3.78428,4520000.0
2007-08-01 00:58:00,3.77962,3.78902,3.77962,3.78902,4150000.0
2007-08-01 00:59:00,3.78027,3.78992,3.78027,3.78435,3770000.0
2007-08-01 01:00:00,3.7836,3.78762,3.77917,3.77967,5660000.0
2007-08-01 01:01:00,3.7847,3.78959,3.77822,3.78494,4890000.0
2007-08-01 01:02:00,3.78092,3.79363,3.78092,3.78982,4900000.0
2007-08-01 01:03:00,3.78922,3.78922,3.78134,3.78882,3770000.0
2007-08-01 01:04:00,3.78819,3.78981,3.78081,3.78764,6400000.0
2007-08-01 01:05:00,3.77869,3.78881,3.77869,3.7865,4880000.0
2007-08-01 01:06:00,3.77983,3.78816,3.77806,3.78816,6030000.0
2007-08-01 01:07:00,3.78659,3.79073,3.78038,3.78471,4510000.0
2007-08-01 01:08:00,3.78889,3.78889,3.78889,3.78889,1130000.0
2007-08-01 01:09:00,3.78359,3.78423,3.77945,3.77945,4130000.0
2007-08-01 01:10:00,3.78345,3.78879,3.7823,3.78879,6030000.0
2007-08-01 01:11:00,3.78834,3.78873,3.7846,3.7846,4890000.0
2007-08-01 01:13:00,3.78737,3.78772,3.77933,3.78767,4140000.0
2007-08-01 01:14:00,3.78241,3.78826,3.78241,3.78634,3770000.0
2007-08-01 01:15:00,3.7875,3.79005,3.78077,3.78701,4520000.0
2007-08-01 01:16:00,3.78616,3.78778,3.77898,3.78717,5260000.0
2007-08-01 01:17:00,3.78908,3.78908,3.78372,3.78372,5250000.0
2007-08-01 01:18:00,3.78829,3.78905,3.77939,3.7843,7140000.0
2007-08-01 01:19:00,3.78632,3.78769,3.77692,3.7812,4510000.0
2007-08-01 01:20:00,3.78305,3.78714,3.78252,3.78714,4890000.0
2007-08-01 01:21:00,3.78768,3.78824,3.77891,3.77891,4890000.0
2007-08-01 01:23:00,3.78524,3.78792,3.778,3.78792,3770000.0
2007-08-01 01:24:00,3.78696,3.78908,3.78628,3.78653,3770000.0
2007-08-01 01:25:00,3.78657,3.78684,3.77878,3.78509,4510000.0
2007-08-01 01:26:00,3.785,3.78994,3.78074,3.78414,4140000.0
2007-08-01 01:27:00,3.7829,3.78936,3.7829,3.78352,8660000.0
2007-08-01 01:28:00,3.77706,3.78054,3.77144,3.78054,4520000.0
2007-08-01 01:29:00,3.784,3.784,3.77907,3.77907,1130000.0
2007-08-01 01:30:00,3.77486,3.78583,3.77486,3.78191,6790000.0
2007-08-01 01:31:00,3.7786,3.78969,3.7786,3.78822,6400000.0
2007-08-01 01:32:00,3.7875,3.7875,3.77953,3.78176,4150000.0
2007-08-01 01:33:00,3.78449,3.79024,3.77967,3.78816,5650000.0
2007-08-01 01:34:00,3.78248,3.78912,3.77944,3.78312,4140000.0
2007-08-01 01:35:00,3.77838,3.78796,3.77838,3.78766,3770000.0
2007-08-01 01:36:00,3.78775,3.78946,3.7784,3.78357,6390000.0
2007-08-01 01:37:00,3.78148,3.78696,3.78148,3.78515,4140000.0
2007-08-01 01:38:00,3.78639,3.78789,3.78252,3.78252,4510000.0
2007-08-01 01:39:00,3.78607,3.7876,3.78237,3.78755,3770000.0
2007-08-01 01:40:00,3.78455,3.78802,3.78455,3.78686,5270000.0
2007-08-01 01:41:00,3.78594,3.78696,3.77819,3.78623,6030000.0
2007-08-01 01:43:00,3.78574,3.78574,3.77609,3.77609,4140000.0
2007-08-01 01:44:00,3.78681,3.78738,3.77845,3.78628,4150000.0
2007-08-01 01:45:00,3.78714,3.78993,3.78031,3.78968,6410000.0
2007-08-01 01:46:00,3.77311,3.78367,3.77311,3.77895,4150000.0
2007-08-01 01:47:00,3.78247,3.78377,3.7722,3.7722,4890000.0
2007-08-01 01:48:00,3.77391,3.78546,3.77391,3.77551,4880000.0
2007-08-01 01:49:00,3.77951,3.78463,3.77093,3.7842,5270000.0
2007-08-01 01:51:00,3.78325,3.78335,3.77328,3.78335,5270000.0
2007-08-01 01:52:00,3.77185,3.78094,3.77018,3.78094,5270000.0
2007-08-01 01:53:00,3.77949,3.78636,3.77654,3.77888,5660000.0
2007-08-01 01:54:00,3.7827,3.78453,3.77595,3.77595,4900000.0
2007-08-01 01:55:00,3.78212,3.79056,3.77908,3.77908,6400000.0
2007-08-01 01:56:00,3.78689,3.78956,3.77963,3.78693,6770000.0
2007-08-01 01:57:00,3.78198,3.7863,3.77608,3.78563,4140000.0
2007-08-01 01:58:00,3.78361,3.7906,3.77944,3.78926,9410000.0
2007-08-01 02:00:00,3.78439,3.79073,3.78343,3.79073,5630000.0
2007-08-01 02:01:00,3.78296,3.78911,3.78296,3.78325,11250000.0
2007-08-01 02:02:00,3.78776,3.78811,3.78275,3.78811,4510000.0
2007-08-01 02:03:00,3.78812,3.78863,3.783,3.783,4130000.0
2007-08-01 02:06:00,3.78188,3.78641,3.78035,3.78304,6000000.0
2007-08-01 02:08:00,3.78293,3.78794,3.78187,3.78343,5260000.0
2007-08-01 02:09:00,3.78691,3.78766,3.77824,3.78748,5260000.0
2007-08-01 02:10:00,3.78316,3.78899,3.78316,3.78899,4510000.0
2007-08-01 02:11:00,3.7878,3.78852,3.7848,3.7869,4510000.0
2007-08-01 02:12:00,3.78251,3.78761,3.78209,3.78761,4890000.0
2007-08-01 02:13:00,3.78166,3.78707,3.78057,3.78149,5630000.0
2007-08-01 02:14:00,3.78805,3.78844,3.78264,3.78805,12410000.0
2007-08-01 02:15:00,3.78513,3.79144,3.78446,3.78524,6390000.0
2007-08-01 02:16:00,3.78773,3.79,3.78389,3.78389,3380000.0
2007-08-01 02:17:00,3.78754,3.78878,3.78273,3.78273,5260000.0
2007-08-01 02:18:00,3.78725,3.78792,3.7779,3.78792,7510000.0
2007-08-01 02:19:00,3.78626,3.78822,3.77838,3.78708,4510000.0
2007-08-01 02:20:00,3.78401,3.79079,3.78106,3.78691,5270000.0
2007-08-01 02:21:00,3.78273,3.78798,3.78253,3.78736,4130000.0
2007-08-01 02:22:00,3.78666,3.78813,3.77886,3.78266,5250000.0
2007-08-01 02:23:00,3.78259,3.78752,3.78053,3.78752,9020000.0
2007-08-01 02:24:00,3.78064,3.78761,3.78064,3.78761,6760000.0
2007-08-01 02:25:00,3.78782,3.78813,3.78279,3.78765,5250000.0
2007-08-01 02:26:00,3.78714,3.78815,3.77816,3.78815,4140000.0
2007-08-01 02:27:00,3.78273,3.78783,3.77942,3.78783,4880000.0
2007-08-01 02:28:00,3.78028,3.78873,3.78028,3.78245,5260000.0
2007-08-01 02:29:00,3.78661,3.78728,3.78313,3.78688,6010000.0
2007-08-01 02:30:00,3.78182,3.7906,3.77944,3.7906,5260000.0
2007-08-01 02:31:00,3.78701,3.78808,3.78138,3.78805,6390000.0
2007-08-01 02:32:00,3.78394,3.79026,3.77975,3.78343,7140000.0
2007-08-01 02:33:00,3.78049,3.78636,3.78013,3.78258,6000000.0
2007-08-01 02:34:00,3.78774,3.78796,3.78265,3.78283,3760000.0
2007-08-01 02:35:00,3.7874,3.78851,3.77858,3.78764,5260000.0
2007-08-01 02:36:00,3.78836,3.78836,3.77873,3.7882,4140000.0
2007-08-01 02:37:00,3.7813,3.78678,3.78045,3.78678,6750000.0
2007-08-01 02:38:00,3.78322,3.7874,3.78322,3.78509,4510000.0
2007-08-01 02:39:00,3.78372,3.78721,3.781,3.78674,4510000.0
2007-08-01 02:40:00,3.78771,3.78785,3.78705,3.78705,2250000.0
2007-08-01 02:41:00,3.77318,3.77852,3.76728,3.7772,3780000.0
2007-08-01 02:42:00,3.78095,3.78742,3.7801,3.78742,8250000.0
2007-08-01 02:43:00,3.78624,3.78739,3.78058,3.78624,4520000.0
2007-08-01 02:44:00,3.78258,3.78689,3.77728,3.78689,5260000.0
2007-08-01 02:45:00,3.78766,3.79174,3.78431,3.79174,4880000.0
2007-08-01 02:46:00,3.78711,3.78711,3.77852,3.7845,6020000.0
2007-08-01 02:47:00,3.78499,3.78786,3.77765,3.78786,5260000.0
2007-08-01 02:48:00,3.7852,3.79057,3.78057,3.78821,4140000.0
2007-08-01 02:49:00,3.78557,3.7885,3.78418,3.78548,4510000.0
2007-08-01 02:51:00,3.79009,3.79122,3.78082,3.78433,4520000.0
2007-08-01 02:52:00,3.78407,3.78774,3.78308,3.78742,3400000.0
2007-08-01 02:53:00,3.78826,3.79254,3.78192,3.78987,11280000.0
2007-08-01 02:54:00,3.78794,3.79054,3.78049,3.78453,5640000.0
2007-08-01 02:55:00,3.7841,3.79037,3.78399,3.78399,7140000.0
2007-08-01 02:56:00,3.78732,3.78885,3.78502,3.78509,3010000.0
2007-08-01 02:57:00,3.78344,3.78661,3.78344,3.78661,1500000.0
2007-08-01 02:58:00,3.78412,3.78976,3.7841,3.78879,4880000.0
2007-08-01 02:59:00,3.78926,3.79273,3.78102,3.78102,7530000.0
2007-08-01 03:00:00,3.7833,3.78935,3.77827,3.78643,7140000.0
2007-08-01 03:01:00,3.78604,3.78975,3.78093,3.78833,4140000.0
2007-08-01 03:02:00,3.78682,3.78827,3.78107,3.78689,7140000.0
2007-08-01 03:03:00,3.77692,3.78817,3.77692,3.78817,3770000.0
2007-08-01 03:04:00,3.78737,3.78823,3.77781,3.77885,5630000.0
2007-08-01 03:05:00,3.78468,3.79015,3.77999,3.78901,7130000.0
2007-08-01 03:06:00,3.7875,3.78845,3.78686,3.78845,4510000.0
2007-08-01 03:07:00,3.77927,3.79013,3.77927,3.78861,6770000.0
2007-08-01 03:08:00,3.78671,3.78774,3.78257,3.78774,4500000.0
2007-08-01 03:09:00,3.77913,3.78768,3.77913,3.78376,4140000.0
2007-08-01 03:10:00,3.78844,3.78844,3.77962,3.78815,6010000.0
2007-08-01 03:11:00,3.78668,3.78668,3.77547,3.78299,5270000.0
2007-08-01 03:12:00,3.77843,3.78693,3.77843,3.78172,4510000.0
2007-08-01 03:13:00,3.78561,3.7906,3.78048,3.78911,7150000.0
2007-08-01 03:14:00,3.77893,3.78987,3.77893,3.7887,4510000.0
2007-08-01 03:15:00,3.78776,3.79007,3.77935,3.78761,6010000.0
2007-08-01 03:16:00,3.7879,3.7879,3.78316,3.78316,2630000.0
2007-08-01 03:17:00,3.78909,3.79004,3.78109,3.7843,5250000.0
2007-08-01 03:18:00,3.78832,3.78903,3.78224,3.78479,6010000.0
2007-08-01 03:19:00,3.78548,3.78741,3.78102,3.78118,4510000.0
2007-08-01 03:20:00,3.78869,3.79035,3.78238,3.78467,5640000.0
2007-08-01 03:21:00,3.78494,3.78845,3.77841,3.7794,5640000.0
2007-08-01 03:22:00,3.78596,3.78887,3.7819,3.7819,3770000.0
2007-08-01 03:23:00,3.7826,3.78821,3.7783,3.78821,4890000.0
2007-08-01 03:24:00,3.78008,3.79029,3.78008,3.78365,4900000.0
2007-08-01 03:25:00,3.78932,3.78932,3.78207,3.78749,4150000.0
2007-08-01 03:26:00,3.7841,3.78882,3.78095,3.78342,4510000.0
2007-08-01 03:27:00,3.78259,3.78777,3.77801,3.78674,2630000.0
2007-08-01 03:28:00,3.78559,3.79085,3.78515,3.78957,6750000.0
2007-08-01 03:29:00,3.78806,3.7891,3.78387,3.78907,4880000.0
2007-08-01 03:30:00,3.78974,3.79222,3.78869,3.78905,4520000.0
2007-08-01 03:31:00,3.78892,3.78892,3.78892,3.78892,380000.0
2007-08-01 03:32:00,3.77784,3.78542,3.7746,3.78542,4890000.0
2007-08-01 03:33:00,3.78799,3.78808,3.77942,3.78498,4500000.0
2007-08-01 03:34:00,3.78471,3.78959,3.78471,3.78788,3010000.0
2007-08-01 03:35:00,3.78517,3.78913,3.78188,3.78786,5630000.0
2007-08-01 03:36:00,3.7858,3.78855,3.78308,3.78776,3380000.0
2007-08-01 03:37:00,3.78456,3.78873,3.77905,3.78468,8650000.0
2007-08-01 03:38:00,3.78901,3.78954,3.78008,3.78909,4880000.0
2007-08-01 03:39:00,3.78218,3.78677,3.7701,3.7701,6760000.0
2007-08-01 03:40:00,3.78648,3.78744,3.78131,3.78131,4890000.0
2007-08-01 03:41:00,3.78833,3.78889,3.77904,3.78832,5650000.0
2007-08-01 03:42:00,3.78859,3.78859,3.78322,3.78322,4510000.0
2007-08-01 03:43:00,3.78829,3.78829,3.78071,3.78656,4890000.0
2007-08-01 03:44:00,3.77814,3.78795,3.77802,3.78795,9020000.0
2007-08-01 03:45:00,3.7865,3.79007,3.77785,3.79007,6760000.0
2007-08-01 03:46:00,3.78062,3.78732,3.77732,3.78732,4500000.0
2007-08-01 03:47:00,3.78845,3.78867,3.77913,3.78162,7500000.0
2007-08-01 03:48:00,3.78668,3.78828,3.77792,3.78828,6020000.0
2007-08-01 03:49:00,3.78146,3.79201,3.78146,3.78795,7890000.0
2007-08-01 03:50:00,3.78878,3.78967,3.77974,3.78143,6010000.0
2007-08-01 03:51:00,3.78868,3.78871,3.78664,3.78664,5640000.0
2007-08-01 03:52:00,3.78711,3.78841,3.77844,3.78231,7140000.0
2007-08-01 03:53:00,3.78327,3.78652,3.77756,3.78282,5260000.0
2007-08-01 03:54:00,3.78475,3.78475,3.77331,3.77618,6390000.0
2007-08-01 03:55:00,3.78403,3.78773,3.77816,3.77816,3010000.0
2007-08-01 03:58:00,3.77885,3.78507,3.77885,3.7836,4160000.0
2007-08-01 03:59:00,3.78699,3.78699,3.78148,3.78148,1510000.0
2007-08-01 04:00:00,3.78327,3.78428,3.78327,3.78428,760000.0
2007-08-01 04:01:00,3.78242,3.78668,3.77893,3.78355,4150000.0
2007-08-01 04:02:00,3.77605,3.78525,3.77419,3.78451,4890000.0
2007-08-01 04:03:00,3.7867,3.78682,3.77911,3.78682,3760000.0
2007-08-01 04:04:00,3.78752,3.78752,3.77882,3.7828,3010000.0
2007-08-01 04:06:00,3.77647,3.78575,3.7741,3.77668,6400000.0
2007-08-01 04:07:00,3.78615,3.78735,3.77805,3.78608,4140000.0
2007-08-01 04:08:00,3.78501,3.78501,3.77559,3.77629,4520000.0
2007-08-01 04:09:00,3.78801,3.78801,3.77936,3.78736,4510000.0
2007-08-01 04:15:00,3.78237,3.78854,3.78085,3.78473,10880000.0
2007-08-01 04:18:00,3.7876,3.78762,3.77822,3.77822,6020000.0
2007-08-01 04:19:00,3.78456,3.79091,3.77875,3.78692,11650000.0
2007-08-01 04:20:00,3.78242,3.78717,3.78237,3.78386,6020000.0
2007-08-01 04:21:00,3.78333,3.78889,3.78333,3.78685,4140000.0
2007-08-01 04:22:00,3.78499,3.78748,3.78127,3.78667,6770000.0
2007-08-01 04:24:00,3.78337,3.78835,3.78337,3.78804,4890000.0
2007-08-01 04:25:00,3.78691,3.78691,3.78681,3.78681,1130000.0
2007-08-01 04:27:00,3.78485,3.78716,3.78208,3.78687,7130000.0
2007-08-01 04:28:00,3.78612,3.78704,3.78326,3.78613,4510000.0
2007-08-01 04:29:00,3.78269,3.78755,3.78258,3.78676,4130000.0
2007-08-01 04:30:00,3.78452,3.79115,3.7801,3.78358,9020000.0
2007-08-01 04:31:00,3.78818,3.78818,3.77822,3.78162,6380000.0
2007-08-01 04:32:00,3.78371,3.78889,3.77853,3.78374,4510000.0
2007-08-01 04:33:00,3.78194,3.78726,3.78194,3.78322,3380000.0
2007-08-01 04:34:00,3.78139,3.78618,3.78044,3.78183,4880000.0
2007-08-01 04:35:00,3.78641,3.78839,3.77857,3.7876,7150000.0
2007-08-01 04:36:00,3.78165,3.78623,3.7814,3.78623,3010000.0
2007-08-01 04:38:00,3.78729,3.78841,3.77832,3.78632,3770000.0
2007-08-01 04:39:00,3.78231,3.78678,3.77777,3.78032,6390000.0
2007-08-01 04:41:00,3.78788,3.79056,3.78107,3.787,7140000.0
2007-08-01 04:42:00,3.78514,3.78573,3.78345,3.78348,3010000.0
2007-08-01 04:43:00,3.78038,3.78679,3.78038,3.78281,7140000.0
2007-08-01 04:44:00,3.78285,3.78807,3.78285,3.78642,3770000.0
2007-08-01 04:45:00,3.78383,3.7892,3.77618,3.7892,6390000.0
2007-08-01 04:46:00,3.77799,3.78795,3.77799,3.78667,5630000.0
2007-08-01 04:47:00,3.78882,3.79043,3.77913,3.78099,4890000.0
2007-08-01 04:48:00,3.78668,3.78784,3.77788,3.78194,5270000.0
2007-08-01 04:49:00,3.78554,3.78657,3.7735,3.78234,6390000.0
2007-08-01 04:50:00,3.77792,3.78732,3.77558,3.77558,4890000.0
2007-08-01 04:51:00,3.78453,3.78523,3.78308,3.78523,1140000.0
2007-08-01 04:52:00,3.78499,3.78679,3.78243,3.78243,4500000.0
2007-08-01 04:54:00,3.78146,3.78641,3.77633,3.78536,6770000.0
2007-08-01 04:55:00,3.78669,3.78669,3.78117,3.78615,6770000.0
2007-08-01 04:56:00,3.78676,3.78938,3.7826,3.78874,5650000.0
2007-08-01 04:58:00,3.78392,3.78887,3.77931,3.78727,6400000.0
2007-08-01 04:59:00,3.78772,3.78902,3.77945,3.78435,3400000.0
2007-08-01 05:00:00,3.78479,3.79042,3.78479,3.78542,2640000.0
2007-08-01 05:01:00,3.78214,3.78933,3.78056,3.7888,7880000.0
2007-08-01 05:02:00,3.7818,3.78822,3.78141,3.78469,3770000.0
2007-08-01 05:03:00,3.77945,3.78704,3.77945,3.78448,3390000.0
2007-08-01 05:04:00,3.7828,3.78779,3.7782,3.78779,3760000.0
2007-08-01 05:05:00,3.77832,3.77832,3.77832,3.77832,750000.0
2007-08-01 05:06:00,3.78339,3.79015,3.78339,3.7888,4910000.0
2007-08-01 05:07:00,3.78756,3.78756,3.77756,3.78582,6020000.0
2007-08-01 05:08:00,3.78818,3.78818,3.78289,3.78802,3760000.0
2007-08-01 05:09:00,3.78759,3.78924,3.77763,3.77763,7150000.0
2007-08-01 05:10:00,3.78874,3.79005,3.78203,3.78685,8640000.0
2007-08-01 05:11:00,3.78707,3.78738,3.77727,3.78601,6000000.0
2007-08-01 05:13:00,3.78101,3.79128,3.78101,3.7862,4900000.0
2007-08-01 05:14:00,3.78509,3.78969,3.77984,3.78953,6780000.0
2007-08-01 05:15:00,3.78789,3.79253,3.78292,3.79232,3760000.0
2007-08-01 05:16:00,3.78787,3.78955,3.7786,3.78734,9420000.0
2007-08-01 05:17:00,3.7879,3.78987,3.78781,3.78928,4140000.0
2007-08-01 05:19:00,3.78487,3.78899,3.78034,3.78034,2650000.0
2007-08-01 05:20:00,3.78625,3.79057,3.78341,3.78434,7900000.0
2007-08-01 05:21:00,3.785,3.78856,3.7794,3.7794,3020000.0
2007-08-01 05:22:00,3.78259,3.78696,3.77814,3.78671,4890000.0
2007-08-01 05:23:00,3.78362,3.79064,3.7812,3.78915,4900000.0
2007-08-01 05:24:00,3.78718,3.78722,3.77886,3.78722,4150000.0
2007-08-01 05:25:00,3.78837,3.78837,3.77835,3.78325,3020000.0
2007-08-01 05:26:00,3.78127,3.78659,3.77491,3.78497,4150000.0
2007-08-01 05:27:00,3.77787,3.78818,3.77787,3.78764,5630000.0
2007-08-01 05:28:00,3.78717,3.78805,3.78197,3.7872,3770000.0
2007-08-01 05:29:00,3.78918,3.78918,3.78336,3.78737,7140000.0
2007-08-01 05:30:00,3.77942,3.79088,3.77942,3.79088,4140000.0
2007-08-01 05:31:00,3.78121,3.79388,3.78121,3.78532,4150000.0
2007-08-01 05:32:00,3.78886,3.78886,3.77986,3.77986,4140000.0
2007-08-01 05:33:00,3.77834,3.79289,3.77834,3.78072,5640000.0
2007-08-01 05:34:00,3.78385,3.78949,3.7773,3.78949,5270000.0
2007-08-01 05:35:00,3.78724,3.789,3.77681,3.78723,4130000.0
2007-08-01 05:36:00,3.7841,3.7897,3.77989,3.77989,4510000.0
2007-08-01 05:37:00,3.78851,3.78851,3.78374,3.78374,2640000.0
2007-08-01 05:38:00,3.78424,3.78716,3.77834,3.77834,7160000.0
2007-08-01 05:39:00,3.78388,3.78696,3.77802,3.78606,6020000.0
2007-08-01 05:40:00,3.78204,3.79171,3.78108,3.78604,5650000.0
2007-08-01 05:41:00,3.78742,3.78742,3.77821,3.7874,2640000.0
2007-08-01 05:42:00,3.78803,3.78893,3.78394,3.78893,3770000.0
2007-08-01 05:43:00,3.78782,3.78782,3.77703,3.78318,3770000.0
2007-08-01 05:44:00,3.78413,3.78865,3.77823,3.78858,4900000.0
2007-08-01 05:45:00,3.79009,3.79036,3.78245,3.78245,3750000.0
2007-08-01 05:46:00,3.78468,3.7899,3.78468,3.7899,2270000.0
2007-08-01 05:47:00,3.78342,3.78915,3.77937,3.78721,3780000.0
2007-08-01 05:48:00,3.77859,3.78922,3.77859,3.78813,5650000.0
2007-08-01 05:49:00,3.78877,3.78929,3.78311,3.78706,5660000.0
2007-08-01 05:50:00,3.7887,3.7887,3.77734,3.77864,3770000.0
2007-08-01 05:51:00,3.78932,3.78932,3.77809,3.78785,6030000.0
2007-08-01 05:52:00,3.78321,3.78813,3.78086,3.78341,4520000.0
2007-08-01 05:53:00,3.78886,3.79054,3.78007,3.7893,5270000.0
2007-08-01 05:54:00,3.78855,3.7923,3.78202,3.79068,3780000.0
2007-08-01 05:55:00,3.78976,3.79065,3.78269,3.78269,4520000.0
2007-08-01 05:56:00,3.78394,3.78858,3.77791,3.78858,4150000.0
2007-08-01 05:57:00,3.78921,3.78946,3.78024,3.78939,4520000.0
2007-08-01 05:58:00,3.78152,3.79664,3.78152,3.79033,8660000.0
2007-08-01 05:59:00,3.78042,3.78968,3.78042,3.78356,3780000.0
2007-08-01 06:00:00,3.7793,3.78971,3.7793,3.78011,4520000.0
2007-08-01 06:01:00,3.7882,3.79445,3.78365,3.78826,4170000.0
2007-08-01 06:02:00,3.78495,3.79139,3.7805,3.78467,3770000.0
2007-08-01 06:03:00,3.7887,3.79021,3.77899,3.77899,3380000.0
2007-08-01 06:04:00,3.78885,3.78941,3.77902,3.78911,8660000.0
2007-08-01 06:05:00,3.78889,3.78926,3.78455,3.78908,4890000.0
2007-08-01 06:06:00,3.78869,3.79127,3.78412,3.7846,5650000.0
2007-08-01 06:07:00,3.78411,3.78847,3.78167,3.78847,5290000.0
2007-08-01 06:08:00,3.78488,3.79183,3.78447,3.78447,8660000.0
2007-08-01 06:09:00,3.78777,3.78924,3.77987,3.78924,5260000.0
2007-08-01 06:10:00,3.78433,3.78984,3.78076,3.78103,4140000.0
2007-08-01 06:11:00,3.78972,3.79119,3.78664,3.78948,4530000.0
2007-08-01 06:12:00,3.78085,3.79217,3.77911,3.79003,6020000.0
2007-08-01 06:13:00,3.78267,3.78886,3.77564,3.78582,3780000.0
2007-08-01 06:14:00,3.78728,3.78908,3.77949,3.78908,6030000.0
2007-08-01 06:15:00,3.78426,3.79098,3.78256,3.78256,3380000.0
2007-08-01 06:16:00,3.78862,3.79076,3.78364,3.79076,3760000.0
2007-08-01 06:17:00,3.77996,3.7896,3.77692,3.78352,4510000.0
2007-08-01 06:18:00,3.78884,3.79226,3.78446,3.7866,4900000.0
2007-08-01 06:19:00,3.78268,3.79114,3.77987,3.78928,6390000.0
2007-08-01 06:20:00,3.78463,3.78818,3.77926,3.77926,3770000.0
2007-08-01 06:21:00,3.78901,3.78972,3.77976,3.78885,4910000.0
2007-08-01 06:22:00,3.78466,3.78883,3.78214,3.78473,4140000.0
2007-08-01 06:23:00,3.7877,3.78828,3.77934,3.78825,4900000.0
2007-08-01 06:24:00,3.78863,3.79023,3.78456,3.78456,6030000.0
2007-08-01 06:25:00,3.7895,3.7895,3.77956,3.78916,6390000.0
2007-08-01 06:26:00,3.78956,3.79134,3.78056,3.78888,3780000.0
2007-08-01 06:27:00,3.78582,3.79025,3.7856,3.7882,3380000.0
2007-08-01 06:28:00,3.78892,3.78904,3.77915,3.78896,4910000.0
2007-08-01 06:29:00,3.78265,3.78802,3.77588,3.78802,10540000.0
2007-08-01 06:30:00,3.7853,3.79203,3.77996,3.79203,6770000.0
2007-08-01 06:31:00,3.77937,3.78983,3.77834,3.78983,4880000.0
2007-08-01 06:32:00,3.78248,3.78965,3.77918,3.78401,3780000.0
2007-08-01 06:33:00,3.78475,3.78709,3.78029,3.78292,2640000.0
2007-08-01 06:35:00,3.78798,3.78814,3.78277,3.78788,4140000.0
2007-08-01 06:36:00,3.78079,3.7939,3.78079,3.78582,5650000.0
2007-08-01 06:37:00,3.78903,3.7917,3.78423,3.7864,4150000.0
2007-08-01 06:38:00,3.78944,3.79022,3.77978,3.79022,4150000.0
2007-08-01 06:39:00,3.78797,3.79231,3.7801,3.7801,5260000.0
2007-08-01 06:40:00,3.788,3.79113,3.78369,3.79113,3400000.0
2007-08-01 06:41:00,3.787,3.78945,3.7797,3.7797,6390000.0
2007-08-01 06:42:00,3.79185,3.79212,3.78305,3.78992,4900000.0
2007-08-01 06:43:00,3.78929,3.79267,3.7855,3.79133,3770000.0
2007-08-01 06:44:00,3.79208,3.79577,3.78826,3.78826,7150000.0
2007-08-01 06:45:00,3.78465,3.79015,3.7806,3.79015,5250000.0
2007-08-01 06:46:00,3.78529,3.79012,3.78029,3.79012,3780000.0
2007-08-01 06:47:00,3.78681,3.79238,3.78213,3.79087,3400000.0
2007-08-01 06:48:00,3.79057,3.79115,3.7818,3.79005,5280000.0
2007-08-01 06:49:00,3.78885,3.79104,3.78841,3.78877,6020000.0
2007-08-01 06:50:00,3.79004,3.79146,3.78535,3.78582,6030000.0
2007-08-01 06:51:00,3.79046,3.7905,3.78908,3.79049,3770000.0
2007-08-01 06:52:00,3.78872,3.79006,3.78034,3.79006,3770000.0
2007-08-01 06:53:00,3.79032,3.79032,3.78341,3.78477,8660000.0
2007-08-01 06:54:00,3.78982,3.78982,3.77819,3.7823,4880000.0
2007-08-01 06:55:00,3.78791,3.78972,3.78229,3.78972,2640000.0
2007-08-01 06:56:00,3.78415,3.78948,3.78199,3.78948,4510000.0
2007-08-01 06:57:00,3.79031,3.79031,3.78886,3.7902,4140000.0
2007-08-01 06:58:00,3.7882,3.78903,3.78381,3.78652,4520000.0
2007-08-01 06:59:00,3.78997,3.79154,3.78592,3.78602,3400000.0
2007-08-01 07:00:00,3.78515,3.7905,3.78501,3.78938,4890000.0
2007-08-01 07:01:00,3.79276,3.79276,3.78649,3.78649,1510000.0
2007-08-01 07:02:00,3.78569,3.79332,3.78569,3.78576,8290000.0
2007-08-01 07:03:00,3.78969,3.78969,3.78533,3.78533,2640000.0
2007-08-01 07:04:00,3.79013,3.79144,3.78088,3.78892,5270000.0
2007-08-01 07:05:00,3.78978,3.79252,3.78558,3.79041,7140000.0
2007-08-01 07:06:00,3.78742,3.7906,3.7843,3.78442,4510000.0
2007-08-01 07:08:00,3.78165,3.78893,3.78165,3.78893,3010000.0
2007-08-01 07:09:00,3.78451,3.78969,3.78283,3.7883,6770000.0
2007-08-01 07:10:00,3.79049,3.79185,3.78468,3.78481,5260000.0
2007-08-01 07:11:00,3.79017,3.79298,3.78221,3.78895,4890000.0
2007-08-01 07:12:00,3.79174,3.79323,3.78228,3.79323,7130000.0
2007-08-01 07:13:00,3.78203,3.79084,3.78203,3.79084,3010000.0
2007-08-01 07:14:00,3.79118,3.79441,3.78847,3.79298,3390000.0
2007-08-01 07:15:00,3.79113,3.7947,3.78317,3.78668,9030000.0
2007-08-01 07:16:00,3.78592,3.78991,3.77876,3.78991,7510000.0
2007-08-01 07:17:00,3.79111,3.79111,3.78134,3.78661,4890000.0
2007-08-01 07:18:00,3.78536,3.79041,3.78133,3.78133,5260000.0
2007-08-01 07:19:00,3.77973,3.78921,3.77773,3.78921,6390000.0
2007-08-01 07:20:00,3.78189,3.794,3.78189,3.78907,5640000.0
2007-08-01 07:21:00,3.79018,3.79821,3.79018,3.79445,4880000.0
2007-08-01 07:22:00,3.79691,3.79899,3.78728,3.78728,5260000.0
2007-08-01 07:23:00,3.79187,3.7971,3.78724,3.78724,6000000.0
2007-08-01 07:24:00,3.79406,3.79612,3.79031,3.79612,3020000.0
2007-08-01 07:25:00,3.79195,3.79747,3.79139,3.79581,6010000.0
2007-08-01 07:26:00,3.79181,3.80144,3.78979,3.79693,6760000.0
2007-08-01 07:27:00,3.79639,3.79997,3.78806,3.79722,6020000.0
2007-08-01 07:28:00,3.79744,3.79744,3.79086,3.79411,5250000.0
2007-08-01 07:29:00,3.78507,3.79546,3.78378,3.79088,8640000.0
2007-08-01 07:30:00,3.7939,3.79727,3.78603,3.79727,8280000.0
2007-08-01 07:31:00,3.79619,3.79629,3.78963,3.79583,7140000.0
2007-08-01 07:32:00,3.79529,3.79608,3.79176,3.79539,6760000.0
2007-08-01 07:33:00,3.79469,3.79721,3.78951,3.7896,5650000.0
2007-08-01 07:34:00,3.78838,3.79346,3.78627,3.78659,6390000.0
2007-08-01 07:35:00,3.78761,3.79282,3.78241,3.79282,5640000.0
2007-08-01 07:36:00,3.79262,3.79262,3.78888,3.78936,4880000.0
2007-08-01 07:37:00,3.79404,3.79579,3.78886,3.78965,5260000.0
2007-08-01 07:38:00,3.79054,3.79144,3.78046,3.79116,6020000.0
2007-08-01 07:39:00,3.79364,3.79364,3.78892,3.79215,4890000.0
2007-08-01 07:40:00,3.79339,3.7937,3.78981,3.78981,5630000.0
2007-08-01 07:41:00,3.78854,3.79751,3.78854,3.79751,5260000.0
2007-08-01 07:42:00,3.78913,3.79845,3.78703,3.79657,5630000.0
2007-08-01 07:43:00,3.79731,3.80086,3.79099,3.79111,6000000.0
2007-08-01 07:44:00,3.79799,3.8036,3.79076,3.79997,17270000.0
2007-08-01 07:45:00,3.79768,3.80192,3.79221,3.80192,4880000.0
2007-08-01 07:46:00,3.79627,3.80195,3.79013,3.79787,7510000.0
2007-08-01 07:47:00,3.80161,3.80393,3.78876,3.79562,16160000.0
2007-08-01 07:48:00,3.80048,3.80306,3.79329,3.80027,5640000.0
2007-08-01 07:49:00,3.79824,3.80082,3.78921,3.80082,4510000.0
2007-08-01 07:50:00,3.80213,3.80253,3.79174,3.79661,6760000.0
2007-08-01 07:51:00,3.79944,3.80329,3.79079,3.80329,4140000.0
2007-08-01 07:52:00,3.79856,3.80459,3.79402,3.80373,4880000.0
2007-08-01 07:53:00,3.79821,3.80358,3.79383,3.79928,6770000.0
2007-08-01 07:54:00,3.79891,3.80563,3.79595,3.80315,2640000.0
2007-08-01 07:55:00,3.80281,3.80582,3.79531,3.8049,7510000.0
2007-08-01 07:56:00,3.79508,3.80627,3.79437,3.80266,4880000.0
2007-08-01 07:57:00,3.8038,3.80457,3.79625,3.80457,6020000.0
2007-08-01 07:58:00,3.80445,3.807,3.79912,3.79912,7880000.0
2007-08-01 07:59:00,3.80538,3.80538,3.79625,3.80466,4510000.0
2007-08-01 08:00:00,3.79656,3.80603,3.79656,3.7997,5640000.0
2007-08-01 08:01:00,3.79982,3.80634,3.79573,3.80441,5640000.0
2007-08-01 08:02:00,3.80466,3.80977,3.79822,3.80698,6400000.0
2007-08-01 08:03:00,3.80475,3.80807,3.79997,3.80807,4890000.0
2007-08-01 08:04:00,3.80108,3.8069,3.79735,3.79735,4890000.0
2007-08-01 08:05:00,3.80438,3.80962,3.80242,3.80381,4890000.0
2007-08-01 08:06:00,3.80075,3.8071,3.80075,3.80181,4880000.0
2007-08-01 08:07:00,3.79947,3.80081,3.78579,3.78579,4510000.0
2007-08-01 08:08:00,3.79067,3.79747,3.79004,3.79056,4880000.0
2007-08-01 08:09:00,3.80307,3.80307,3.79473,3.79473,5250000.0
2007-08-01 08:10:00,3.80014,3.80604,3.79639,3.79639,6000000.0
2007-08-01 08:11:00,3.80143,3.80664,3.80085,3.80357,5630000.0
2007-08-01 08:12:00,3.79979,3.80676,3.79979,3.8047,7130000.0
2007-08-01 08:13:00,3.80437,3.80937,3.79886,3.8069,5650000.0
2007-08-01 08:14:00,3.80519,3.80544,3.79305,3.79518,16150000.0
2007-08-01 08:15:00,3.80384,3.80384,3.79446,3.79839,6760000.0
2007-08-01 08:16:00,3.7916,3.80191,3.79046,3.79701,4140000.0
2007-08-01 08:17:00,3.80355,3.80372,3.79497,3.7953,6400000.0
2007-08-01 08:18:00,3.80271,3.80723,3.79955,3.80454,5260000.0
2007-08-01 08:19:00,3.80787,3.80827,3.80119,3.80342,6010000.0
2007-08-01 08:20:00,3.79615,3.80616,3.79615,3.80616,5280000.0
2007-08-01 08:21:00,3.79865,3.80794,3.79865,3.80794,4520000.0
2007-08-01 08:22:00,3.79629,3.80838,3.79629,3.80587,4890000.0
2007-08-01 08:23:00,3.79678,3.80741,3.79678,3.80619,4140000.0
2007-08-01 08:24:00,3.80584,3.81006,3.8011,3.80684,7140000.0
2007-08-01 08:25:00,3.80135,3.80909,3.80135,3.80675,5640000.0
2007-08-01 08:26:00,3.79751,3.81123,3.79751,3.79841,6770000.0
2007-08-01 08:27:00,3.80146,3.8083,3.80146,3.80649,4140000.0
2007-08-01 08:28:00,3.80613,3.80782,3.79991,3.80399,4510000.0
2007-08-01 08:29:00,3.806,3.80717,3.79976,3.80079,7140000.0
2007-08-01 08:30:00,3.79856,3.80668,3.7984,3.80668,5640000.0
2007-08-01 08:31:00,3.80419,3.80695,3.79995,3.80695,5250000.0
2007-08-01 08:32:00,3.79807,3.80737,3.79723,3.79723,4880000.0
2007-08-01 08:33:00,3.8021,3.80632,3.79426,3.79775,7510000.0
2007-08-01 08:34:00,3.8053,3.80894,3.79867,3.80025,6750000.0
2007-08-01 08:35:00,3.80235,3.8039,3.7971,3.8015,5260000.0
2007-08-01 08:36:00,3.80059,3.80648,3.80059,3.80251,5250000.0
2007-08-01 08:37:00,3.8018,3.8042,3.79265,3.8035,8270000.0
2007-08-01 08:38:00,3.80404,3.80404,3.79265,3.80059,4520000.0
2007-08-01 08:39:00,3.79956,3.80348,3.79181,3.79181,7510000.0
2007-08-01 08:40:00,3.80117,3.80682,3.79874,3.80049,5260000.0
2007-08-01 08:41:00,3.80332,3.8047,3.79565,3.79812,3400000.0
2007-08-01 08:42:00,3.80339,3.80511,3.79922,3.80023,5630000.0
2007-08-01 08:43:00,3.79876,3.80574,3.79315,3.80271,5630000.0
2007-08-01 08:44:00,3.79759,3.8066,3.79607,3.80582,5270000.0
2007-08-01 08:45:00,3.80397,3.80666,3.80228,3.80234,4140000.0
2007-08-01 08:46:00,3.79725,3.80206,3.79269,3.79854,5260000.0
2007-08-01 08:47:00,3.80286,3.80474,3.80005,3.80356,4880000.0
2007-08-01 08:48:00,3.80308,3.8074,3.79503,3.80034,4520000.0
2007-08-01 08:49:00,3.8015,3.80667,3.79683,3.80286,5270000.0
2007-08-01 08:50:00,3.80417,3.80537,3.79886,3.80537,6030000.0
2007-08-01 08:51:00,3.80001,3.80653,3.79855,3.80525,7130000.0
2007-08-01 08:52:00,3.80657,3.8071,3.79672,3.80411,4880000.0
2007-08-01 08:53:00,3.80276,3.80576,3.79438,3.80576,4510000.0
2007-08-01 08:54:00,3.80041,3.80761,3.80041,3.80761,1880000.0
2007-08-01 08:55:00,3.80617,3.80617,3.79499,3.79499,6010000.0
2007-08-01 08:56:00,3.80624,3.8109,3.80031,3.80871,4150000.0
2007-08-01 08:57:00,3.80695,3.80856,3.80123,3.80856,4880000.0
2007-08-01 08:58:00,3.80511,3.80786,3.80248,3.80786,4890000.0
2007-08-01 08:59:00,3.80273,3.80713,3.79512,3.80713,10520000.0
2007-08-01 09:00:00,3.80384,3.80822,3.79929,3.8006,5650000.0
2007-08-01 09:01:00,3.80525,3.80763,3.79627,3.80343,8250000.0
2007-08-01 09:02:00,3.80023,3.8046,3.79529,3.8046,4510000.0
2007-08-01 09:03:00,3.80156,3.80555,3.79865,3.80038,6000000.0
2007-08-01 09:04:00,3.80105,3.80474,3.796,3.796,4890000.0
2007-08-01 09:05:00,3.80151,3.80479,3.79732,3.8033,10140000.0
2007-08-01 09:06:00,3.79635,3.80675,3.79459,3.80429,8270000.0
2007-08-01 09:07:00,3.80462,3.80563,3.7961,3.79966,7510000.0
2007-08-01 09:08:00,3.79539,3.80544,3.79539,3.80151,5250000.0
2007-08-01 09:09:00,3.79659,3.80434,3.79653,3.80313,5650000.0
2007-08-01 09:10:00,3.80308,3.80776,3.79773,3.8011,4900000.0
2007-08-01 09:11:00,3.80224,3.80961,3.79867,3.80161,7130000.0
2007-08-01 09:12:00,3.80577,3.80813,3.7971,3.80479,6380000.0
2007-08-01 09:13:00,3.80537,3.80845,3.79784,3.80137,7140000.0
2007-08-01 09:14:00,3.80462,3.80462,3.7918,3.79827,7880000.0
2007-08-01 09:15:00,3.8043,3.8043,3.79399,3.80313,4880000.0
2007-08-01 09:16:00,3.80154,3.80309,3.79576,3.80309,4880000.0
2007-08-01 09:17:00,3.79509,3.806,3.79509,3.80159,6010000.0
2007-08-01 09:18:00,3.79954,3.80485,3.79549,3.80326,4510000.0
2007-08-01 09:19:00,3.79481,3.80347,3.79039,3.79039,4510000.0
2007-08-01 09:20:00,3.80704,3.80706,3.79507,3.80428,6400000.0
2007-08-01 09:21:00,3.80417,3.80577,3.80004,3.80004,5260000.0
2007-08-01 09:22:00,3.80158,3.80517,3.79717,3.79895,10900000.0
2007-08-01 09:23:00,3.8051,3.8051,3.79912,3.804,7880000.0
2007-08-01 09:24:00,3.80406,3.80437,3.79757,3.79757,9020000.0
2007-08-01 09:25:00,3.80322,3.80443,3.79444,3.79444,4520000.0
2007-08-01 09:26:00,3.80415,3.80415,3.79539,3.79904,7880000.0
2007-08-01 09:27:00,3.7943,3.80414,3.7943,3.80414,4890000.0
2007-08-01 09:28:00,3.80031,3.80312,3.79665,3.80001,4890000.0
2007-08-01 09:29:00,3.80239,3.80381,3.79644,3.80324,6390000.0
2007-08-01 09:30:00,3.80335,3.80433,3.79521,3.80423,6770000.0
2007-08-01 09:31:00,3.80203,3.80432,3.79722,3.80432,3770000.0
2007-08-01 09:32:00,3.80048,3.80321,3.79547,3.79547,4880000.0
2007-08-01 09:33:00,3.79523,3.80303,3.79097,3.80299,10890000.0
2007-08-01 09:34:00,3.79741,3.8044,3.79359,3.79931,7510000.0
2007-08-01 09:35:00,3.80416,3.80738,3.79695,3.80337,5270000.0
2007-08-01 09:36:00,3.79918,3.80738,3.79797,3.80738,4140000.0
2007-08-01 09:37:00,3.80637,3.8097,3.79959,3.8097,6390000.0
2007-08-01 09:38:00,3.80809,3.80954,3.79914,3.79914,6020000.0
2007-08-01 09:39:00,3.80128,3.80858,3.80128,3.8039,4880000.0
2007-08-01 09:40:00,3.80338,3.80737,3.79843,3.80417,7130000.0
2007-08-01 09:41:00,3.80934,3.80934,3.80401,3.80569,3400000.0
2007-08-01 09:42:00,3.80651,3.80884,3.80467,3.80818,4140000.0
2007-08-01 09:43:00,3.8027,3.80708,3.7974,3.80587,4140000.0
2007-08-01 09:44:00,3.8084,3.8084,3.79907,3.803,7520000.0
2007-08-01 09:45:00,3.80704,3.80825,3.79865,3.80742,10520000.0
2007-08-01 09:46:00,3.80277,3.80817,3.80029,3.80645,3400000.0
2007-08-01 09:47:00,3.80333,3.80708,3.79578,3.80542,9780000.0
2007-08-01 09:48:00,3.8006,3.80498,3.7976,3.80498,4510000.0
2007-08-01 09:49:00,3.80388,3.80488,3.79301,3.80488,4890000.0
2007-08-01 09:50:00,3.80667,3.80667,3.80234,3.80423,4510000.0
2007-08-01 09:51:00,3.80685,3.80685,3.79558,3.80062,7880000.0
2007-08-01 09:52:00,3.7983,3.80725,3.7983,3.80256,5630000.0
2007-08-01 09:53:00,3.80522,3.80646,3.79717,3.79902,7880000.0
2007-08-01 09:54:00,3.80522,3.80623,3.79471,3.80403,9770000.0
2007-08-01 09:55:00,3.80076,3.80837,3.79805,3.80528,6020000.0
2007-08-01 09:56:00,3.79846,3.80747,3.79683,3.8053,5260000.0
2007-08-01 09:57:00,3.80599,3.80599,3.79291,3.80594,10520000.0
2007-08-01 09:58:00,3.80079,3.80621,3.79897,3.80342,5250000.0
2007-08-01 09:59:00,3.80293,3.81088,3.8,3.80777,14270000.0
2007-08-01 10:00:00,3.80641,3.81027,3.79936,3.8055,11640000.0
2007-08-01 10:01:00,3.80613,3.80757,3.79651,3.79651,9020000.0
2007-08-01 10:02:00,3.80235,3.80708,3.79651,3.80215,8280000.0
2007-08-01 10:03:00,3.80308,3.80833,3.79972,3.8053,5650000.0
2007-08-01 10:04:00,3.80842,3.80842,3.79767,3.80364,8270000.0
2007-08-01 10:05:00,3.8082,3.8082,3.79577,3.80494,5640000.0
2007-08-01 10:06:00,3.80841,3.80863,3.80098,3.80863,5270000.0
2007-08-01 10:07:00,3.80803,3.80803,3.80224,3.80624,6760000.0
2007-08-01 10:08:00,3.80368,3.80872,3.79823,3.79911,7510000.0
2007-08-01 10:09:00,3.80618,3.81036,3.79899,3.7991,7880000.0
2007-08-01 10:10:00,3.80368,3.80819,3.8022,3.80716,4140000.0
2007-08-01 10:11:00,3.80073,3.80759,3.80073,3.8075,4510000.0
2007-08-01 10:12:00,3.80761,3.80913,3.80389,3.80389,7510000.0
2007-08-01 10:13:00,3.80467,3.80808,3.80211,3.80278,6000000.0
2007-08-01 10:14:00,3.8067,3.80682,3.79724,3.80165,9010000.0
2007-08-01 10:15:00,3.80265,3.80894,3.80075,3.80894,4510000.0
2007-08-01 10:16:00,3.80466,3.80885,3.79822,3.8031,12790000.0
2007-08-01 10:17:00,3.80409,3.80889,3.79817,3.79873,11660000.0
2007-08-01 10:18:00,3.80331,3.80828,3.79791,3.80828,6380000.0
2007-08-01 10:19:00,3.79633,3.80804,3.79633,3.80273,10150000.0
2007-08-01 10:20:00,3.80509,3.8117,3.80111,3.808,8270000.0
2007-08-01 10:21:00,3.80787,3.80787,3.79589,3.80143,14650000.0
2007-08-01 10:22:00,3.80346,3.80867,3.79916,3.80217,5280000.0
2007-08-01 10:23:00,3.80243,3.8083,3.79905,3.80417,4140000.0
2007-08-01 10:24:00,3.80931,3.80931,3.7967,3.80686,8280000.0
2007-08-01 10:25:00,3.80235,3.8069,3.79823,3.79823,3770000.0
2007-08-01 10:26:00,3.80675,3.8085,3.79918,3.80621,11280000.0
2007-08-01 10:27:00,3.80764,3.80924,3.8036,3.8036,6770000.0
2007-08-01 10:28:00,3.79807,3.8088,3.79807,3.80683,7140000.0
2007-08-01 10:29:00,3.79922,3.80721,3.79558,3.80721,6010000.0
2007-08-01 10:30:00,3.8087,3.80877,3.79628,3.80679,7140000.0
2007-08-01 10:31:00,3.80618,3.8071,3.7965,3.80317,7510000.0
2007-08-01 10:32:00,3.80379,3.81059,3.80379,3.81017,8270000.0
2007-08-01 10:33:00,3.80823,3.80937,3.80278,3.8089,6010000.0
2007-08-01 10:34:00,3.79954,3.80882,3.79663,3.80184,6400000.0
2007-08-01 10:35:00,3.80716,3.80809,3.80034,3.80261,9780000.0
2007-08-01 10:36:00,3.80841,3.80843,3.80106,3.80842,4890000.0
2007-08-01 10:37:00,3.80868,3.80868,3.7994,3.80357,12390000.0
2007-08-01 10:38:00,3.80312,3.81091,3.80192,3.80445,6020000.0
2007-08-01 10:39:00,3.80737,3.80902,3.80063,3.80902,4140000.0
2007-08-01 10:40:00,3.80844,3.8094,3.79975,3.79975,4890000.0
2007-08-01 10:41:00,3.80117,3.8104,3.80117,3.80971,4140000.0
2007-08-01 10:42:00,3.8035,3.81067,3.8035,3.8099,5640000.0
2007-08-01 10:43:00,3.80872,3.8119,3.8034,3.8034,6030000.0
2007-08-01 10:44:00,3.808,3.81315,3.80437,3.81123,10900000.0
2007-08-01 10:45:00,3.80795,3.81152,3.80329,3.80561,10540000.0
2007-08-01 10:46:00,3.80699,3.80981,3.80341,3.80981,4150000.0
2007-08-01 10:47:00,3.80289,3.80973,3.80289,3.80955,6380000.0
2007-08-01 10:48:00,3.8047,3.81151,3.80103,3.80492,5280000.0
2007-08-01 10:49:00,3.80801,3.80984,3.80097,3.80984,5630000.0
2007-08-01 10:50:00,3.80681,3.8093,3.79624,3.8093,7160000.0
2007-08-01 10:51:00,3.80877,3.81128,3.79858,3.80311,6380000.0
2007-08-01 10:52:00,3.80802,3.80965,3.8034,3.80732,8640000.0
2007-08-01 10:53:00,3.80065,3.81086,3.80065,3.80997,6770000.0
2007-08-01 10:54:00,3.80565,3.81129,3.80445,3.80494,4520000.0
2007-08-01 10:55:00,3.80063,3.80635,3.79451,3.8032,6380000.0
2007-08-01 10:56:00,3.80474,3.80835,3.80004,3.80309,4510000.0
2007-08-01 10:57:00,3.80298,3.80673,3.80094,3.80119,6380000.0
2007-08-01 10:58:00,3.80685,3.80882,3.79706,3.80882,7510000.0
2007-08-01 10:59:00,3.80068,3.81033,3.80068,3.80914,8260000.0
2007-08-01 11:00:00,3.80899,3.81077,3.80084,3.81001,9400000.0
2007-08-01 11:01:00,3.80686,3.80772,3.80223,3.80223,5650000.0
2007-08-01 11:02:00,3.79946,3.80985,3.79946,3.80565,3770000.0
2007-08-01 11:03:00,3.7999,3.80727,3.79878,3.80432,6010000.0
2007-08-01 11:04:00,3.80642,3.80711,3.79547,3.80711,5260000.0
2007-08-01 11:05:00,3.80575,3.80895,3.7985,3.7985,7500000.0
2007-08-01 11:06:00,3.80293,3.808,3.80293,3.80757,5260000.0
2007-08-01 11:07:00,3.80623,3.80734,3.79657,3.79756,8250000.0
2007-08-01 11:08:00,3.80693,3.80795,3.79635,3.80616,6020000.0
2007-08-01 11:09:00,3.80646,3.80762,3.80213,3.80762,4140000.0
2007-08-01 11:10:00,3.80725,3.81005,3.79941,3.80913,7890000.0
2007-08-01 11:11:00,3.80543,3.80717,3.797,3.797,3400000.0
2007-08-01 11:12:00,3.8014,3.80759,3.80105,3.80255,6020000.0
2007-08-01 11:13:00,3.80565,3.80578,3.79783,3.79783,7510000.0
2007-08-01 11:14:00,3.80476,3.80701,3.79932,3.80507,7130000.0
2007-08-01 11:15:00,3.80835,3.80835,3.79935,3.8025,4890000.0
2007-08-01 11:16:00,3.80666,3.80666,3.80165,3.80165,5250000.0
2007-08-01 11:17:00,3.80643,3.80764,3.79795,3.8029,4890000.0
2007-08-01 11:18:00,3.80665,3.80665,3.79567,3.79779,6390000.0
2007-08-01 11:19:00,3.80757,3.80757,3.79641,3.80481,4520000.0
2007-08-01 11:20:00,3.80667,3.80667,3.79722,3.80257,6390000.0
2007-08-01 11:21:00,3.8047,3.80539,3.79503,3.80062,9040000.0
2007-08-01 11:22:00,3.80095,3.80558,3.80095,3.8014,5640000.0
2007-08-01 11:23:00,3.79659,3.80549,3.79659,3.80549,6770000.0
2007-08-01 11:24:00,3.79718,3.80791,3.79672,3.80031,13140000.0
2007-08-01 11:25:00,3.80542,3.80782,3.79788,3.80598,5260000.0
2007-08-01 11:26:00,3.80553,3.80553,3.79965,3.80184,6380000.0
2007-08-01 11:27:00,3.80311,3.80547,3.7986,3.80547,5260000.0
2007-08-01 11:28:00,3.80059,3.80516,3.79744,3.80176,10530000.0
2007-08-01 11:29:00,3.80598,3.80598,3.80007,3.80423,7140000.0
2007-08-01 11:30:00,3.8013,3.80523,3.79811,3.80523,5260000.0
2007-08-01 11:31:00,3.80324,3.80543,3.79957,3.80258,6030000.0
2007-08-01 11:32:00,3.804,3.804,3.79128,3.79674,11660000.0
2007-08-01 11:33:00,3.80314,3.80594,3.7953,3.80594,3780000.0
2007-08-01 11:34:00,3.80612,3.80612,3.79978,3.80453,4880000.0
2007-08-01 11:35:00,3.80212,3.80766,3.79784,3.79784,6400000.0
2007-08-01 11:36:00,3.80573,3.80573,3.80291,3.80476,7130000.0
2007-08-01 11:37:00,3.80534,3.80534,3.79618,3.80335,4510000.0
2007-08-01 11:38:00,3.80322,3.80805,3.80177,3.80644,5640000.0
2007-08-01 11:39:00,3.80223,3.80382,3.7962,3.80086,6760000.0
2007-08-01 11:40:00,3.80564,3.80639,3.80275,3.80522,4160000.0
2007-08-01 11:41:00,3.80623,3.80623,3.79514,3.80069,9020000.0
2007-08-01 11:42:00,3.80614,3.80645,3.7995,3.80167,4140000.0
2007-08-01 11:43:00,3.80749,3.80875,3.80287,3.80437,6390000.0
2007-08-01 11:44:00,3.79851,3.80548,3.79851,3.80336,3400000.0
2007-08-01 11:45:00,3.80552,3.80588,3.7951,3.80588,4510000.0
2007-08-01 11:46:00,3.80653,3.80759,3.80145,3.80388,6380000.0
2007-08-01 11:47:00,3.80425,3.80481,3.79769,3.79811,8630000.0
2007-08-01 11:48:00,3.80492,3.80514,3.79859,3.80398,6770000.0
2007-08-01 11:49:00,3.8034,3.8044,3.79223,3.8044,9790000.0
2007-08-01 11:50:00,3.7993,3.80438,3.7993,3.80049,7140000.0
2007-08-01 11:51:00,3.80369,3.80446,3.79514,3.80061,6390000.0
2007-08-01 11:52:00,3.8044,3.8044,3.79838,3.8034,4140000.0
2007-08-01 11:53:00,3.80051,3.80867,3.79582,3.80615,8650000.0
2007-08-01 11:54:00,3.80343,3.80379,3.79936,3.79936,6010000.0
2007-08-01 11:55:00,3.80431,3.80431,3.79318,3.79921,5650000.0
2007-08-01 11:56:00,3.80072,3.80227,3.79623,3.79623,4150000.0
2007-08-01 11:57:00,3.80015,3.8029,3.79763,3.79763,4890000.0
2007-08-01 11:58:00,3.79768,3.8032,3.79199,3.79941,9390000.0
2007-08-01 11:59:00,3.79965,3.80298,3.79625,3.80298,4520000.0
2007-08-01 12:00:00,3.80456,3.80456,3.79765,3.79774,10520000.0
2007-08-01 12:01:00,3.80388,3.80427,3.79862,3.8035,7890000.0
2007-08-01 12:02:00,3.80502,3.80502,3.79727,3.79966,4890000.0
2007-08-01 12:03:00,3.80418,3.80451,3.79871,3.80399,5640000.0
2007-08-01 12:04:00,3.80463,3.80553,3.79746,3.80375,4510000.0
2007-08-01 12:05:00,3.8011,3.80337,3.79621,3.80109,6030000.0
2007-08-01 12:06:00,3.80226,3.80458,3.79522,3.79674,6400000.0
2007-08-01 12:07:00,3.80527,3.80527,3.79646,3.8008,6380000.0
2007-08-01 12:08:00,3.80192,3.80293,3.79701,3.79874,6780000.0
2007-08-01 12:09:00,3.80418,3.80429,3.79775,3.80429,5260000.0
2007-08-01 12:10:00,3.80065,3.80731,3.79754,3.79999,4510000.0
2007-08-01 12:11:00,3.80154,3.80687,3.7969,3.802,6390000.0
2007-08-01 12:12:00,3.79735,3.80452,3.79404,3.79962,6390000.0
2007-08-01 12:13:00,3.80381,3.80496,3.79312,3.80201,4140000.0
2007-08-01 12:14:00,3.80279,3.80279,3.79509,3.80071,4510000.0
2007-08-01 12:15:00,3.80422,3.80422,3.79342,3.80236,6770000.0
2007-08-01 12:16:00,3.80281,3.8039,3.79471,3.79471,4510000.0
2007-08-01 12:17:00,3.79992,3.80614,3.79992,3.80042,4890000.0
2007-08-01 12:18:00,3.80521,3.80521,3.79217,3.80042,9010000.0
2007-08-01 12:19:00,3.80489,3.80829,3.79613,3.80374,7130000.0
2007-08-01 12:20:00,3.80272,3.80272,3.79602,3.80206,5260000.0
2007-08-01 12:21:00,3.80395,3.80428,3.79226,3.79863,7130000.0
2007-08-01 12:22:00,3.79498,3.80517,3.79498,3.80351,5260000.0
2007-08-01 12:23:00,3.80323,3.8044,3.79474,3.80029,6760000.0
2007-08-01 12:24:00,3.79811,3.80338,3.79731,3.79844,7130000.0
2007-08-01 12:25:00,3.80197,3.80497,3.79849,3.80152,7510000.0
2007-08-01 12:26:00,3.80475,3.80475,3.79553,3.80291,3400000.0
2007-08-01 12:27:00,3.80336,3.80336,3.79341,3.80139,4510000.0
2007-08-01 12:28:00,3.79837,3.80391,3.79403,3.80016,6770000.0
2007-08-01 12:29:00,3.79889,3.80485,3.79885,3.80468,9010000.0
2007-08-01 12:30:00,3.79595,3.80445,3.79595,3.8005,4890000.0
2007-08-01 12:31:00,3.80002,3.80186,3.79796,3.79994,4880000.0
2007-08-01 12:32:00,3.80015,3.80703,3.79391,3.79976,9400000.0
2007-08-01 12:33:00,3.80005,3.80791,3.79603,3.80558,6020000.0
2007-08-01 12:34:00,3.79883,3.80468,3.79883,3.80468,4510000.0
2007-08-01 12:35:00,3.80088,3.80452,3.79126,3.79983,6020000.0
2007-08-01 12:36:00,3.80564,3.80564,3.79544,3.80426,7510000.0
2007-08-01 12:37:00,3.80544,3.80544,3.79855,3.79855,4880000.0
2007-08-01 12:38:00,3.80149,3.80697,3.79617,3.79974,8640000.0
2007-08-01 12:39:00,3.7968,3.8048,3.79485,3.8048,5260000.0
2007-08-01 12:40:00,3.79328,3.80361,3.79328,3.79876,4510000.0
2007-08-01 12:41:00,3.80405,3.80852,3.79723,3.80639,6760000.0
2007-08-01 12:42:00,3.80569,3.80569,3.795,3.80176,9020000.0
2007-08-01 12:43:00,3.8063,3.8063,3.79538,3.79971,6010000.0
2007-08-01 12:44:00,3.8036,3.80504,3.79903,3.79903,4510000.0
2007-08-01 12:45:00,3.80358,3.80511,3.79234,3.80458,13900000.0
2007-08-01 12:46:00,3.79931,3.80414,3.79446,3.80414,4880000.0
2007-08-01 12:47:00,3.80483,3.80483,3.79774,3.79774,4520000.0
2007-08-01 12:48:00,3.80343,3.80492,3.79481,3.79481,4890000.0
2007-08-01 12:49:00,3.80569,3.80569,3.79609,3.80163,8250000.0
2007-08-01 12:50:00,3.79635,3.80586,3.79635,3.80445,6020000.0
2007-08-01 12:51:00,3.80131,3.80595,3.80104,3.80493,4520000.0
2007-08-01 12:52:00,3.80339,3.80354,3.79531,3.79531,5630000.0
2007-08-01 12:53:00,3.80188,3.80502,3.79615,3.80006,6040000.0
2007-08-01 12:54:00,3.80118,3.80315,3.79454,3.79454,5640000.0
2007-08-01 12:55:00,3.8032,3.80463,3.79384,3.80176,7910000.0
2007-08-01 12:56:00,3.80515,3.80515,3.79723,3.79935,3010000.0
2007-08-01 12:57:00,3.80368,3.80438,3.79359,3.79911,7510000.0
2007-08-01 12:58:00,3.80419,3.80547,3.79863,3.80463,7890000.0
2007-08-01 12:59:00,3.79689,3.80454,3.79689,3.80454,10140000.0
2007-08-01 13:00:00,3.79558,3.80539,3.79526,3.80176,12020000.0
2007-08-01 13:01:00,3.7941,3.80615,3.7941,3.79586,5630000.0
2007-08-01 13:02:00,3.80582,3.80679,3.79699,3.80003,6020000.0
2007-08-01 13:03:00,3.79402,3.80187,3.79264,3.79392,5640000.0
2007-08-01 13:04:00,3.80215,3.80443,3.79518,3.80443,6760000.0
2007-08-01 13:05:00,3.80392,3.80455,3.79636,3.79796,6020000.0
2007-08-01 13:06:00,3.80226,3.80294,3.79241,3.80046,7510000.0
2007-08-01 13:07:00,3.79518,3.80531,3.79518,3.80531,5260000.0
2007-08-01 13:08:00,3.79758,3.80463,3.79758,3.79916,5630000.0
2007-08-01 13:09:00,3.80454,3.80494,3.79886,3.79886,9020000.0
2007-08-01 13:10:00,3.80269,3.80411,3.79578,3.80243,6760000.0
2007-08-01 13:11:00,3.80163,3.80389,3.79465,3.80246,4150000.0
2007-08-01 13:12:00,3.80214,3.80349,3.79288,3.8018,7140000.0
2007-08-01 13:13:00,3.79938,3.80544,3.79591,3.80278,6010000.0
2007-08-01 13:14:00,3.8037,3.8039,3.79153,3.80168,7140000.0
2007-08-01 13:15:00,3.79941,3.80288,3.79026,3.8025,8640000.0
2007-08-01 13:16:00,3.80215,3.80328,3.79693,3.80179,6760000.0
2007-08-01 13:17:00,3.79905,3.80248,3.79294,3.80162,6400000.0
2007-08-01 13:18:00,3.80039,3.80112,3.7918,3.79831,4140000.0
2007-08-01 13:19:00,3.79791,3.80272,3.79563,3.79652,3770000.0
2007-08-01 13:20:00,3.79573,3.80246,3.79573,3.80092,4520000.0
2007-08-01 13:21:00,3.80124,3.80124,3.79491,3.80021,6020000.0
2007-08-01 13:22:00,3.79719,3.80252,3.79719,3.79899,4880000.0
2007-08-01 13:23:00,3.80206,3.80359,3.79431,3.80317,6390000.0
2007-08-01 13:24:00,3.80363,3.80363,3.79384,3.80211,5260000.0
2007-08-01 13:25:00,3.8001,3.80027,3.79414,3.7971,4510000.0
2007-08-01 13:26:00,3.80221,3.80232,3.7919,3.80006,7130000.0
2007-08-01 13:27:00,3.80072,3.80072,3.78938,3.78954,8260000.0
2007-08-01 13:28:00,3.80036,3.80036,3.79342,3.79451,6760000.0
2007-08-01 13:29:00,3.80053,3.80053,3.79098,3.7978,7890000.0
2007-08-01 13:30:00,3.79886,3.79886,3.792,3.79672,3770000.0
2007-08-01 13:31:00,3.79475,3.7998,3.79217,3.79217,8250000.0
2007-08-01 13:32:00,3.79773,3.7991,3.78675,3.7991,5640000.0
2007-08-01 13:33:00,3.79349,3.79918,3.79292,3.79292,4520000.0
2007-08-01 13:34:00,3.78829,3.79651,3.78472,3.78732,10530000.0
2007-08-01 13:35:00,3.79222,3.79986,3.78885,3.79466,9390000.0
2007-08-01 13:36:00,3.79384,3.79861,3.79312,3.79312,6400000.0
2007-08-01 13:37:00,3.78838,3.80046,3.78838,3.79523,6770000.0
2007-08-01 13:38:00,3.79839,3.79839,3.79009,3.79458,5640000.0
2007-08-01 13:39:00,3.79013,3.7979,3.79013,3.79039,4510000.0
2007-08-01 13:40:00,3.79324,3.79969,3.78948,3.79969,5260000.0
2007-08-01 13:41:00,3.79864,3.79975,3.78836,3.7948,6010000.0
2007-08-01 13:42:00,3.79884,3.79988,3.78902,3.79826,4900000.0
2007-08-01 13:43:00,3.79933,3.80039,3.79162,3.79973,6760000.0
2007-08-01 13:44:00,3.79599,3.79697,3.79015,3.79607,9390000.0
2007-08-01 13:45:00,3.79693,3.79932,3.78841,3.79932,4510000.0
2007-08-01 13:46:00,3.79923,3.79923,3.7877,3.79319,5650000.0
2007-08-01 13:47:00,3.79763,3.79863,3.78569,3.79447,5280000.0
2007-08-01 13:48:00,3.79492,3.79893,3.7905,3.79834,7880000.0
2007-08-01 13:49:00,3.79409,3.79724,3.78377,3.79618,6020000.0
2007-08-01 13:50:00,3.79496,3.80246,3.79367,3.79544,5260000.0
2007-08-01 13:51:00,3.79951,3.80185,3.79147,3.79147,5270000.0
2007-08-01 13:52:00,3.79947,3.79947,3.78742,3.79855,5650000.0
2007-08-01 13:53:00,3.79473,3.79864,3.79043,3.79783,9020000.0
2007-08-01 13:54:00,3.79939,3.80022,3.79021,3.79352,4520000.0
2007-08-01 13:55:00,3.79137,3.79961,3.79133,3.7984,4880000.0
2007-08-01 13:56:00,3.79912,3.8018,3.79214,3.79964,10910000.0
2007-08-01 13:57:00,3.79451,3.79854,3.78477,3.79397,6020000.0
2007-08-01 13:58:00,3.79977,3.79977,3.7889,3.79353,4140000.0
2007-08-01 13:59:00,3.79995,3.80282,3.79061,3.79844,10900000.0
2007-08-01 14:00:00,3.79633,3.79957,3.79351,3.79746,7140000.0
2007-08-01 14:01:00,3.79861,3.79861,3.7884,3.79195,4890000.0
2007-08-01 14:02:00,3.79595,3.80077,3.79188,3.79631,4530000.0
2007-08-01 14:03:00,3.80008,3.80008,3.79244,3.79832,4140000.0
2007-08-01 14:04:00,3.79535,3.80021,3.79388,3.79915,6760000.0
2007-08-01 14:05:00,3.79037,3.80225,3.78675,3.79959,13160000.0
2007-08-01 14:06:00,3.79289,3.79981,3.79044,3.79142,9390000.0
2007-08-01 14:07:00,3.79102,3.79844,3.79039,3.79388,5270000.0
2007-08-01 14:08:00,3.79595,3.79944,3.79337,3.79944,4890000.0
2007-08-01 14:09:00,3.79951,3.79951,3.78616,3.79756,6770000.0
2007-08-01 14:10:00,3.79778,3.79958,3.79269,3.79269,5260000.0
2007-08-01 14:11:00,3.80019,3.80019,3.78915,3.79181,5270000.0
2007-08-01 14:12:00,3.7949,3.79851,3.7923,3.79509,5260000.0
2007-08-01 14:13:00,3.79999,3.79999,3.78807,3.79257,10130000.0
2007-08-01 14:14:00,3.80024,3.80024,3.79012,3.79419,7140000.0
2007-08-01 14:15:00,3.79492,3.80097,3.79141,3.80019,9390000.0
2007-08-01 14:16:00,3.7985,3.7994,3.78974,3.79467,6010000.0
2007-08-01 14:17:00,3.79968,3.80025,3.78987,3.79545,6760000.0
2007-08-01 14:18:00,3.79062,3.80011,3.79062,3.79923,6010000.0
2007-08-01 14:19:00,3.79993,3.79993,3.78857,3.78972,7130000.0
2007-08-01 14:20:00,3.7923,3.79919,3.7923,3.79919,4880000.0
2007-08-01 14:21:00,3.79441,3.79757,3.78831,3.79456,7880000.0
2007-08-01 14:22:00,3.79907,3.79907,3.78841,3.7983,6390000.0
2007-08-01 14:23:00,3.79628,3.79722,3.789,3.79357,7130000.0
2007-08-01 14:24:00,3.7942,3.79633,3.78561,3.79633,4890000.0
2007-08-01 14:25:00,3.79196,3.79667,3.78834,3.79625,6400000.0
2007-08-01 14:26:00,3.79196,3.79694,3.78727,3.79048,11640000.0
2007-08-01 14:27:00,3.79647,3.79892,3.79252,3.79892,5260000.0
2007-08-01 14:28:00,3.79861,3.79896,3.79362,3.79896,5250000.0
2007-08-01 14:29:00,3.79658,3.79916,3.79366,3.79366,7510000.0
2007-08-01 14:30:00,3.7992,3.7992,3.79366,3.79648,4140000.0
2007-08-01 14:31:00,3.79891,3.79891,3.79024,3.79357,7140000.0
2007-08-01 14:32:00,3.79572,3.79942,3.79433,3.79942,6380000.0
2007-08-01 14:33:00,3.79632,3.79836,3.79191,3.79799,4900000.0
2007-08-01 14:34:00,3.798,3.79902,3.7889,3.79724,6390000.0
2007-08-01 14:35:00,3.79859,3.80071,3.79407,3.79899,6760000.0
2007-08-01 14:36:00,3.7957,3.79794,3.78991,3.79641,6760000.0
2007-08-01 14:37:00,3.79309,3.79723,3.78794,3.78794,6750000.0
2007-08-01 14:38:00,3.79646,3.79837,3.78886,3.79796,7140000.0
2007-08-01 14:39:00,3.79189,3.79435,3.78738,3.7925,4520000.0
2007-08-01 14:40:00,3.79811,3.80309,3.79101,3.79328,5270000.0
2007-08-01 14:41:00,3.79563,3.79563,3.78516,3.79331,6020000.0
2007-08-01 14:42:00,3.79403,3.79673,3.78649,3.79173,5630000.0
2007-08-01 14:43:00,3.79248,3.79664,3.7867,3.79116,4890000.0
2007-08-01 14:44:00,3.79054,3.79642,3.79052,3.79111,6030000.0
2007-08-01 14:45:00,3.79429,3.79591,3.78496,3.79101,7530000.0
2007-08-01 14:46:00,3.79452,3.79452,3.78186,3.79222,7140000.0
2007-08-01 14:47:00,3.7906,3.79515,3.78578,3.79422,7140000.0
2007-08-01 14:48:00,3.79203,3.79683,3.78629,3.796,4880000.0
2007-08-01 14:49:00,3.79445,3.79568,3.79038,3.79038,3770000.0
2007-08-01 14:50:00,3.79426,3.79446,3.78163,3.7897,12780000.0
2007-08-01 14:51:00,3.79328,3.79473,3.78854,3.79139,5260000.0
2007-08-01 14:52:00,3.78472,3.79287,3.78472,3.79076,3770000.0
2007-08-01 14:53:00,3.78409,3.79471,3.78409,3.79358,4890000.0
2007-08-01 14:54:00,3.79434,3.79509,3.78629,3.78998,5260000.0
2007-08-01 14:55:00,3.7915,3.79444,3.78573,3.79078,4890000.0
2007-08-01 14:56:00,3.79448,3.79619,3.78642,3.79097,7890000.0
2007-08-01 14:57:00,3.79212,3.79462,3.78481,3.7893,5630000.0
2007-08-01 14:58:00,3.79342,3.79601,3.7857,3.79035,8260000.0
2007-08-01 14:59:00,3.7942,3.79618,3.79041,3.79515,7520000.0
2007-08-01 15:00:00,3.79236,3.79539,3.78616,3.79539,4890000.0
2007-08-01 15:01:00,3.79516,3.79647,3.78385,3.79329,6410000.0
2007-08-01 15:02:00,3.79596,3.79618,3.78444,3.78569,10890000.0
2007-08-01 15:03:00,3.78982,3.79491,3.78798,3.78985,5640000.0
2007-08-01 15:04:00,3.79369,3.79479,3.79115,3.7916,4510000.0
2007-08-01 15:05:00,3.79438,3.79527,3.78544,3.79298,4890000.0
2007-08-01 15:06:00,3.79558,3.79558,3.78594,3.7944,6010000.0
2007-08-01 15:07:00,3.79388,3.79454,3.78788,3.79392,4890000.0
2007-08-01 15:08:00,3.79302,3.79302,3.78841,3.78841,5630000.0
2007-08-01 15:09:00,3.79113,3.79518,3.78488,3.79518,4510000.0
2007-08-01 15:10:00,3.78567,3.79219,3.78054,3.78556,4880000.0
2007-08-01 15:11:00,3.78812,3.79198,3.78232,3.78232,4890000.0
2007-08-01 15:12:00,3.79002,3.79223,3.78596,3.78779,4880000.0
2007-08-01 15:13:00,3.78898,3.78913,3.778,3.78787,4520000.0
2007-08-01 15:14:00,3.7848,3.78877,3.77955,3.78877,5260000.0
2007-08-01 15:15:00,3.78636,3.78797,3.77956,3.78662,5650000.0
2007-08-01 15:16:00,3.78443,3.78905,3.78084,3.78649,5270000.0
2007-08-01 15:17:00,3.78841,3.78842,3.77816,3.78227,8640000.0
2007-08-01 15:18:00,3.78619,3.78694,3.77856,3.78415,6010000.0
2007-08-01 15:19:00,3.78931,3.78979,3.77873,3.77873,6000000.0
2007-08-01 15:20:00,3.78711,3.78996,3.77852,3.77852,6770000.0
2007-08-01 15:21:00,3.78924,3.78934,3.7839,3.78545,5260000.0
2007-08-01 15:22:00,3.78521,3.79119,3.78021,3.78021,6010000.0
2007-08-01 15:23:00,3.78554,3.78946,3.77835,3.78832,4510000.0
2007-08-01 15:24:00,3.78927,3.78927,3.78382,3.78382,4890000.0
2007-08-01 15:25:00,3.79016,3.79036,3.78246,3.78246,4880000.0
2007-08-01 15:26:00,3.78773,3.78946,3.7821,3.78512,6770000.0
2007-08-01 15:27:00,3.78542,3.79087,3.77989,3.77989,7130000.0
2007-08-01 15:28:00,3.79099,3.79153,3.78569,3.78569,6760000.0
2007-08-01 15:29:00,3.78993,3.78993,3.77846,3.78871,16930000.0
2007-08-01 15:30:00,3.79018,3.79146,3.78428,3.78978,5260000.0
2007-08-01 15:31:00,3.79171,3.79209,3.78557,3.79123,6000000.0
2007-08-01 15:32:00,3.79089,3.79089,3.77947,3.78859,4140000.0
2007-08-01 15:33:00,3.78279,3.79274,3.78201,3.7846,7530000.0
2007-08-01 15:34:00,3.78709,3.79211,3.78115,3.79211,9030000.0
2007-08-01 15:35:00,3.7918,3.79429,3.78149,3.78149,6770000.0
2007-08-01 15:36:00,3.78564,3.79212,3.78392,3.78392,4890000.0
2007-08-01 15:37:00,3.79048,3.79086,3.78554,3.78554,4890000.0
2007-08-01 15:38:00,3.78981,3.79059,3.78466,3.78696,5650000.0
2007-08-01 15:39:00,3.78664,3.7891,3.78257,3.78832,5640000.0
2007-08-01 15:40:00,3.7841,3.79088,3.78156,3.79088,4880000.0
2007-08-01 15:41:00,3.79042,3.79131,3.78582,3.78973,5640000.0
2007-08-01 15:42:00,3.78493,3.79191,3.78493,3.78965,4510000.0
2007-08-01 15:43:00,3.78698,3.79151,3.78575,3.78976,4880000.0
2007-08-01 15:44:00,3.79446,3.79555,3.78911,3.79379,10880000.0
2007-08-01 15:45:00,3.79307,3.79685,3.78508,3.79459,6390000.0
2007-08-01 15:46:00,3.79018,3.79473,3.78888,3.79066,4510000.0
2007-08-01 15:47:00,3.78969,3.79471,3.78777,3.79399,7130000.0
2007-08-01 15:48:00,3.78392,3.79653,3.78392,3.79653,4510000.0
2007-08-01 15:49:00,3.79347,3.79588,3.79101,3.79242,4880000.0
2007-08-01 15:50:00,3.79161,3.79653,3.79051,3.7906,4890000.0
2007-08-01 15:51:00,3.79708,3.79708,3.78651,3.79215,4510000.0
2007-08-01 15:52:00,3.79329,3.80002,3.78904,3.78963,5630000.0
2007-08-01 15:53:00,3.7882,3.79545,3.78616,3.78616,4140000.0
2007-08-01 15:54:00,3.7877,3.7958,3.7877,3.7958,5630000.0
2007-08-01 15:55:00,3.79441,3.79563,3.78961,3.79563,5640000.0
2007-08-01 15:56:00,3.79535,3.79535,3.78951,3.78951,4880000.0
2007-08-01 15:57:00,3.7927,3.79539,3.7827,3.79005,7520000.0
2007-08-01 15:58:00,3.79251,3.79626,3.78613,3.79051,6780000.0
2007-08-01 15:59:00,3.79597,3.79597,3.79092,3.79123,4140000.0
2007-08-01 16:00:00,3.79442,3.79587,3.78798,3.79211,7520000.0
2007-08-01 16:01:00,3.78925,3.79608,3.78717,3.79069,5270000.0
2007-08-01 16:02:00,3.7889,3.79159,3.78249,3.78271,6010000.0
2007-08-01 16:03:00,3.78958,3.79201,3.78761,3.78761,4510000.0
2007-08-01 16:04:00,3.79019,3.79333,3.7846,3.78859,4890000.0
2007-08-01 16:05:00,3.78929,3.79584,3.78876,3.79353,7130000.0
2007-08-01 16:06:00,3.78618,3.796,3.78618,3.79088,7880000.0
2007-08-01 16:07:00,3.79511,3.79554,3.78731,3.79383,4510000.0
2007-08-01 16:08:00,3.79141,3.79462,3.78879,3.79462,4890000.0
2007-08-01 16:09:00,3.79004,3.79354,3.78462,3.79354,6750000.0
2007-08-01 16:10:00,3.789,3.79545,3.7875,3.79089,6010000.0
2007-08-01 16:11:00,3.79144,3.7934,3.78045,3.7934,6390000.0
2007-08-01 16:12:00,3.79428,3.79428,3.78647,3.78647,4890000.0
2007-08-01 16:13:00,3.7867,3.79311,3.78421,3.78894,7880000.0
2007-08-01 16:14:00,3.79213,3.79272,3.78771,3.78771,4510000.0
2007-08-01 16:15:00,3.78639,3.79453,3.78639,3.7886,5630000.0
2007-08-01 16:16:00,3.79073,3.79522,3.78837,3.78908,6410000.0
2007-08-01 16:17:00,3.79101,3.79285,3.78574,3.79285,5250000.0
2007-08-01 16:18:00,3.79149,3.79307,3.7868,3.79261,5650000.0
2007-08-01 16:19:00,3.78377,3.79292,3.78377,3.78801,4140000.0
2007-08-01 16:20:00,3.78748,3.79042,3.77793,3.78482,4510000.0
2007-08-01 16:21:00,3.79323,3.79323,3.7836,3.79213,4890000.0
2007-08-01 16:22:00,3.79226,3.79253,3.78692,3.79253,6390000.0
2007-08-01 16:23:00,3.78826,3.79258,3.78219,3.79198,8260000.0
2007-08-01 16:24:00,3.79102,3.79257,3.78773,3.79094,5640000.0
2007-08-01 16:25:00,3.78827,3.79277,3.78594,3.79277,4140000.0
2007-08-01 16:26:00,3.79389,3.79389,3.78429,3.79321,5270000.0
2007-08-01 16:27:00,3.7887,3.79356,3.78252,3.79272,6770000.0
2007-08-01 16:28:00,3.79265,3.79269,3.78198,3.7849,4880000.0
2007-08-01 16:29:00,3.78468,3.79312,3.78468,3.79098,6010000.0
2007-08-01 16:30:00,3.7901,3.7943,3.78714,3.78714,10520000.0
2007-08-01 16:31:00,3.79236,3.79278,3.78379,3.78912,6390000.0
2007-08-01 16:32:00,3.79418,3.79436,3.78821,3.79436,7130000.0
2007-08-01 16:33:00,3.79412,3.7946,3.78832,3.7895,4140000.0
2007-08-01 16:34:00,3.79332,3.79332,3.78185,3.78797,5640000.0
2007-08-01 16:35:00,3.78871,3.79432,3.78152,3.78376,5250000.0
2007-08-01 16:36:00,3.79276,3.79523,3.78746,3.79378,4880000.0
2007-08-01 16:37:00,3.79359,3.794,3.79137,3.794,7140000.0
2007-08-01 16:38:00,3.79301,3.79351,3.78151,3.79351,7510000.0
2007-08-01 16:39:00,3.79383,3.79383,3.78258,3.78258,5250000.0
2007-08-01 16:40:00,3.79264,3.79264,3.78567,3.788,4510000.0
2007-08-01 16:41:00,3.7932,3.79454,3.78425,3.79289,4510000.0
2007-08-01 16:42:00,3.78698,3.79374,3.78698,3.79351,3770000.0
2007-08-01 16:43:00,3.79294,3.7959,3.78619,3.78841,4520000.0
2007-08-01 16:44:00,3.7937,3.79489,3.78743,3.79002,4890000.0
2007-08-01 16:45:00,3.7939,3.79535,3.78282,3.79089,12030000.0
2007-08-01 16:46:00,3.79305,3.79371,3.78699,3.79042,5260000.0
2007-08-01 16:47:00,3.79343,3.79402,3.78348,3.79402,7140000.0
2007-08-01 16:48:00,3.7915,3.79451,3.784,3.79451,7890000.0
2007-08-01 16:49:00,3.79039,3.79335,3.78312,3.78879,5270000.0
2007-08-01 16:50:00,3.79495,3.79713,3.78628,3.79565,5260000.0
2007-08-01 16:51:00,3.79345,3.7962,3.78741,3.79534,5270000.0
2007-08-01 16:52:00,3.78968,3.79494,3.78285,3.78285,5260000.0
2007-08-01 16:53:00,3.79314,3.79739,3.78735,3.79492,5650000.0
2007-08-01 16:54:00,3.79554,3.79598,3.78681,3.79067,6020000.0
2007-08-01 16:55:00,3.79072,3.7947,3.78565,3.79045,4140000.0
2007-08-01 16:56:00,3.79083,3.79389,3.78513,3.79033,6020000.0
2007-08-01 16:57:00,3.79492,3.79492,3.78027,3.78531,6760000.0
2007-08-01 16:58:00,3.79486,3.79486,3.78916,3.79439,4520000.0
2007-08-01 16:59:00,3.78607,3.79573,3.78497,3.78931,12410000.0
2007-08-01 17:00:00,3.79488,3.7955,3.78555,3.7955,6380000.0
2007-08-01 17:01:00,3.79632,3.79634,3.7915,3.79634,4880000.0
2007-08-01 17:02:00,3.79681,3.79827,3.79206,3.79362,6380000.0
2007-08-01 17:03:00,3.79051,3.79562,3.78705,3.78818,7510000.0
2007-08-01 17:04:00,3.79654,3.79749,3.79158,3.79723,6400000.0
2007-08-01 17:05:00,3.79781,3.79823,3.78853,3.79453,5260000.0
2007-08-01 17:06:00,3.79707,3.79762,3.78863,3.79735,6010000.0
2007-08-01 17:07:00,3.798,3.798,3.7933,3.79742,4890000.0
2007-08-01 17:08:00,3.79488,3.79766,3.78263,3.79261,5630000.0
2007-08-01 17:09:00,3.79649,3.79828,3.79134,3.79828,7140000.0
2007-08-01 17:10:00,3.79311,3.80062,3.79311,3.79385,7140000.0
2007-08-01 17:11:00,3.79391,3.79852,3.78879,3.79852,6390000.0
2007-08-01 17:12:00,3.79811,3.79811,3.79115,3.79209,4510000.0
2007-08-01 17:13:00,3.79596,3.79726,3.78636,3.79726,5250000.0
2007-08-01 17:14:00,3.79487,3.79779,3.78955,3.79777,6380000.0
2007-08-01 17:15:00,3.79439,3.79611,3.78858,3.79228,5640000.0
2007-08-01 17:16:00,3.79202,3.79831,3.78817,3.79303,6770000.0
2007-08-01 17:17:00,3.78897,3.79562,3.78428,3.79173,6760000.0
2007-08-01 17:18:00,3.79628,3.79628,3.78462,3.79323,5260000.0
2007-08-01 17:19:00,3.79747,3.79754,3.78821,3.79754,6380000.0
2007-08-01 17:20:00,3.79282,3.79666,3.78838,3.78838,4140000.0
2007-08-01 17:21:00,3.79339,3.79526,3.79096,3.79211,4900000.0
2007-08-01 17:22:00,3.7971,3.7971,3.79077,3.79564,7510000.0
2007-08-01 17:23:00,3.79588,3.79732,3.79233,3.7972,5640000.0
2007-08-01 17:24:00,3.7913,3.79587,3.7896,3.79131,4890000.0
2007-08-01 17:25:00,3.78588,3.79468,3.78555,3.79372,5660000.0
2007-08-01 17:26:00,3.79533,3.79711,3.78703,3.79201,5630000.0
2007-08-01 17:27:00,3.79745,3.79745,3.78543,3.79422,5630000.0
2007-08-01 17:28:00,3.79419,3.79628,3.7825,3.79108,8650000.0
2007-08-01 17:29:00,3.79508,3.79587,3.78843,3.79587,7510000.0
2007-08-01 17:30:00,3.79377,3.79497,3.78498,3.79133,15050000.0
2007-08-01 17:31:00,3.79022,3.79458,3.78788,3.78788,3770000.0
2007-08-01 17:32:00,3.79439,3.79439,3.78505,3.79361,5260000.0
2007-08-01 17:33:00,3.78931,3.79244,3.78428,3.78961,7140000.0
2007-08-01 17:34:00,3.78653,3.79031,3.78479,3.78479,4890000.0
2007-08-01 17:35:00,3.79488,3.79488,3.78481,3.79295,7140000.0
2007-08-01 17:36:00,3.79049,3.79413,3.78452,3.78452,4140000.0
2007-08-01 17:37:00,3.79039,3.79335,3.78422,3.79001,4900000.0
2007-08-01 17:38:00,3.79301,3.79301,3.78081,3.7871,10520000.0
2007-08-01 17:39:00,3.78977,3.79264,3.78069,3.79264,9020000.0
2007-08-01 17:40:00,3.7868,3.79326,3.78284,3.79287,6760000.0
2007-08-01 17:41:00,3.78532,3.79261,3.78215,3.78788,4510000.0
2007-08-01 17:42:00,3.78562,3.79156,3.78307,3.78524,5260000.0
2007-08-01 17:43:00,3.79432,3.79521,3.78881,3.79521,4880000.0
2007-08-01 17:44:00,3.79396,3.7948,3.78817,3.79362,6760000.0
2007-08-01 17:45:00,3.78874,3.79402,3.78136,3.79086,12030000.0
2007-08-01 17:46:00,3.79102,3.79472,3.78849,3.79472,6380000.0
2007-08-01 17:47:00,3.78777,3.79207,3.78451,3.79124,7500000.0
2007-08-01 17:48:00,3.7949,3.79564,3.78592,3.79362,10150000.0
2007-08-01 17:49:00,3.79428,3.79428,3.77994,3.78447,7140000.0
2007-08-01 17:50:00,3.7935,3.79547,3.78275,3.79407,7140000.0
2007-08-01 17:51:00,3.79753,3.79753,3.78946,3.79538,9020000.0
2007-08-01 17:52:00,3.78642,3.79614,3.78582,3.79599,5640000.0
2007-08-01 17:53:00,3.79578,3.79668,3.7873,3.79602,4520000.0
2007-08-01 17:54:00,3.78973,3.79576,3.78571,3.79576,4150000.0
2007-08-01 17:55:00,3.79188,3.79618,3.78646,3.79363,6760000.0
2007-08-01 17:56:00,3.79041,3.79642,3.78543,3.79049,9410000.0
2007-08-01 17:57:00,3.79453,3.79568,3.78535,3.79568,6770000.0
2007-08-01 17:58:00,3.79526,3.79526,3.78698,3.78698,3400000.0
2007-08-01 17:59:00,3.79222,3.79521,3.7848,3.79422,5260000.0
2007-08-01 18:00:00,3.79517,3.79977,3.78557,3.79382,11650000.0
2007-08-01 18:01:00,3.7945,3.79564,3.78438,3.79543,6390000.0
2007-08-01 18:02:00,3.78571,3.79335,3.78571,3.79335,4510000.0
2007-08-01 18:03:00,3.7863,3.7957,3.78415,3.79392,6010000.0
2007-08-01 18:04:00,3.78567,3.79704,3.78567,3.7946,4880000.0
2007-08-01 18:05:00,3.79491,3.79653,3.78845,3.79138,4510000.0
2007-08-01 18:06:00,3.78476,3.79839,3.78476,3.79239,7140000.0
2007-08-01 18:07:00,3.79275,3.79557,3.79205,3.79205,3400000.0
2007-08-01 18:08:00,3.79294,3.79562,3.7901,3.79392,4140000.0
2007-08-01 18:09:00,3.7956,3.7956,3.78303,3.78519,6390000.0
2007-08-01 18:10:00,3.79476,3.79534,3.78595,3.78595,4520000.0
2007-08-01 18:11:00,3.78678,3.79688,3.78678,3.79688,4510000.0
2007-08-01 18:12:00,3.79436,3.79524,3.78964,3.7946,7880000.0
2007-08-01 18:13:00,3.79508,3.79508,3.7849,3.79494,5260000.0
2007-08-01 18:14:00,3.7955,3.79623,3.78641,3.79623,4510000.0
2007-08-01 18:15:00,3.79557,3.79595,3.78875,3.7952,11280000.0
2007-08-01 18:16:00,3.79165,3.79343,3.78424,3.79044,4880000.0
2007-08-01 18:17:00,3.79208,3.79541,3.78924,3.78924,6390000.0
2007-08-01 18:18:00,3.78967,3.80133,3.78566,3.79354,5270000.0
2007-08-01 18:19:00,3.78648,3.79543,3.78648,3.79265,6030000.0
2007-08-01 18:20:00,3.79411,3.79823,3.78823,3.79801,5650000.0
2007-08-01 18:21:00,3.79529,3.79529,3.78885,3.79389,4510000.0
2007-08-01 18:22:00,3.79591,3.79678,3.78985,3.79675,4890000.0
2007-08-01 18:23:00,3.79559,3.79577,3.78647,3.78682,7520000.0
2007-08-01 18:24:00,3.79469,3.7955,3.78929,3.79311,4520000.0
2007-08-01 18:25:00,3.7913,3.79667,3.79104,3.79223,4540000.0
2007-08-01 18:26:00,3.79532,3.79568,3.78619,3.79487,5640000.0
2007-08-01 18:27:00,3.7958,3.7958,3.78902,3.78902,3770000.0
2007-08-01 18:28:00,3.78935,3.79522,3.78935,3.79434,5630000.0
2007-08-01 18:29:00,3.79393,3.79451,3.78831,3.79389,4510000.0
2007-08-01 18:30:00,3.78742,3.79845,3.78742,3.79393,12030000.0
2007-08-01 18:31:00,3.78914,3.79459,3.78862,3.78862,4890000.0
2007-08-01 18:32:00,3.79402,3.79436,3.78915,3.79405,4510000.0
2007-08-01 18:33:00,3.79037,3.79309,3.78541,3.7911,4880000.0
2007-08-01 18:34:00,3.79303,3.79499,3.78525,3.78984,6770000.0
2007-08-01 18:35:00,3.7935,3.79394,3.78493,3.79298,6010000.0
2007-08-01 18:36:00,3.79522,3.79522,3.78945,3.78998,6770000.0
2007-08-01 18:37:00,3.79326,3.79749,3.78484,3.79255,9400000.0
2007-08-01 18:38:00,3.79051,3.79379,3.78476,3.78476,6390000.0
2007-08-01 18:39:00,3.79393,3.79411,3.78722,3.79236,7890000.0
2007-08-01 18:40:00,3.79459,3.79459,3.78467,3.78888,4890000.0
2007-08-01 18:41:00,3.79411,3.79558,3.78931,3.7896,6770000.0
2007-08-01 18:42:00,3.79,3.79492,3.78497,3.78909,6400000.0
2007-08-01 18:43:00,3.78964,3.79652,3.78964,3.79615,6760000.0
2007-08-01 18:44:00,3.78899,3.79592,3.78602,3.79154,4140000.0
2007-08-01 18:45:00,3.79437,3.79762,3.7849,3.78914,14670000.0
2007-08-01 18:46:00,3.79658,3.79658,3.784,3.79363,10880000.0
2007-08-01 18:47:00,3.78429,3.79788,3.78429,3.79424,5630000.0
2007-08-01 18:48:00,3.78911,3.79552,3.7852,3.79233,10890000.0
2007-08-01 18:51:00,3.79315,3.79436,3.78818,3.78984,5650000.0
2007-08-01 18:52:00,3.79198,3.79372,3.78514,3.78514,4510000.0
2007-08-01 18:53:00,3.79388,3.79756,3.78668,3.79091,11640000.0
2007-08-01 18:54:00,3.79286,3.79404,3.78744,3.78774,4880000.0
2007-08-01 18:55:00,3.78555,3.79533,3.78555,3.78978,3400000.0
2007-08-01 18:56:00,3.78942,3.79499,3.78478,3.79194,7880000.0
2007-08-01 18:57:00,3.78888,3.79466,3.78795,3.79219,5640000.0
2007-08-01 18:58:00,3.79532,3.79532,3.78778,3.78982,7510000.0
2007-08-01 18:59:00,3.79031,3.79577,3.78938,3.78938,6770000.0
2007-08-01 19:00:00,3.78563,3.79592,3.78531,3.79119,5260000.0
2007-08-01 19:01:00,3.79534,3.79534,3.78386,3.78989,5650000.0
2007-08-01 19:02:00,3.7886,3.79342,3.78322,3.79342,6380000.0
2007-08-01 19:03:00,3.7898,3.79452,3.7852,3.78839,4510000.0
2007-08-01 19:04:00,3.78474,3.79461,3.78346,3.78915,4890000.0
2007-08-01 19:05:00,3.78869,3.79463,3.78392,3.79327,7500000.0
2007-08-01 19:06:00,3.79016,3.79284,3.78215,3.79142,6760000.0
2007-08-01 19:07:00,3.78853,3.7928,3.78684,3.78767,4140000.0
2007-08-01 19:08:00,3.79334,3.79452,3.78811,3.78811,4510000.0
2007-08-01 19:09:00,3.78365,3.79303,3.78136,3.79036,6770000.0
2007-08-01 19:10:00,3.78847,3.79169,3.78602,3.79137,5280000.0
2007-08-01 19:11:00,3.78157,3.79016,3.78157,3.79016,7510000.0
2007-08-01 19:12:00,3.79277,3.79277,3.78203,3.7884,6770000.0
2007-08-01 19:13:00,3.78779,3.79283,3.78353,3.7901,6010000.0
2007-08-01 19:14:00,3.79283,3.79283,3.78297,3.79197,7140000.0
2007-08-01 19:15:00,3.79386,3.79567,3.7843,3.78977,9410000.0
2007-08-01 19:16:00,3.79266,3.7953,3.78965,3.78965,4510000.0
2007-08-01 19:17:00,3.79288,3.79421,3.78966,3.79421,7130000.0
2007-08-01 19:18:00,3.78777,3.79126,3.78125,3.78345,7510000.0
2007-08-01 19:19:00,3.79563,3.79563,3.78253,3.78274,4880000.0
2007-08-01 19:20:00,3.78995,3.79398,3.78681,3.79382,4880000.0
2007-08-01 19:21:00,3.79362,3.79711,3.78649,3.79364,7510000.0
2007-08-01 19:22:00,3.78836,3.79732,3.78684,3.79348,6770000.0
2007-08-01 19:23:00,3.79351,3.79351,3.78369,3.78369,5640000.0
2007-08-01 19:24:00,3.79184,3.79465,3.78563,3.79364,5260000.0
2007-08-01 19:25:00,3.78573,3.79614,3.78573,3.79281,6030000.0
2007-08-01 19:26:00,3.78808,3.79374,3.78227,3.7891,7130000.0
2007-08-01 19:27:00,3.79211,3.79396,3.78915,3.79254,3770000.0
2007-08-01 19:28:00,3.79152,3.79358,3.78445,3.79347,4510000.0
2007-08-01 19:29:00,3.7882,3.79676,3.78487,3.78487,4510000.0
2007-08-01 19:30:00,3.7928,3.79339,3.78952,3.79219,4510000.0
2007-08-01 19:31:00,3.78907,3.79863,3.78907,3.79056,4520000.0
2007-08-01 19:32:00,3.79312,3.79486,3.78763,3.79164,6390000.0
2007-08-01 19:33:00,3.78859,3.79376,3.78859,3.79124,4510000.0
2007-08-01 19:34:00,3.78798,3.79706,3.78616,3.79349,6390000.0
2007-08-01 19:35:00,3.79338,3.7944,3.78758,3.79196,4510000.0
2007-08-01 19:36:00,3.79185,3.79672,3.7848,3.79333,6010000.0
2007-08-01 19:37:00,3.79154,3.7947,3.78344,3.78344,4880000.0
2007-08-01 19:38:00,3.78947,3.79068,3.78709,3.78709,6010000.0
2007-08-01 19:39:00,3.79131,3.79131,3.77835,3.78482,6020000.0
2007-08-01 19:40:00,3.78171,3.78973,3.78171,3.7847,6380000.0
2007-08-01 19:41:00,3.79011,3.79207,3.78288,3.79101,4150000.0
2007-08-01 19:42:00,3.78442,3.7912,3.78442,3.79022,5260000.0
2007-08-01 19:43:00,3.79003,3.79131,3.78583,3.78583,4880000.0
2007-08-01 19:44:00,3.79207,3.79207,3.78656,3.79057,6760000.0
2007-08-01 19:46:00,3.79285,3.79337,3.78601,3.78601,6010000.0
2007-08-01 19:47:00,3.78613,3.7932,3.78226,3.78459,5640000.0
2007-08-01 19:48:00,3.78595,3.79287,3.78595,3.79106,5250000.0
2007-08-01 19:49:00,3.79039,3.79077,3.78118,3.78981,6750000.0
2007-08-01 19:50:00,3.78983,3.79014,3.78325,3.78911,5260000.0
2007-08-01 19:51:00,3.78549,3.79223,3.78186,3.78591,7880000.0
2007-08-01 19:52:00,3.78945,3.78945,3.77867,3.78859,6750000.0
2007-08-01 19:53:00,3.79063,3.79063,3.78455,3.78978,6390000.0
2007-08-01 19:54:00,3.78922,3.7907,3.78082,3.78869,6400000.0
2007-08-01 19:55:00,3.78946,3.79239,3.78562,3.78562,5270000.0
2007-08-01 19:56:00,3.78908,3.79094,3.78251,3.79014,4890000.0
2007-08-01 19:57:00,3.79008,3.79008,3.78483,3.78577,4510000.0
2007-08-01 19:58:00,3.78204,3.79197,3.78204,3.78538,4880000.0
2007-08-01 19:59:00,3.78598,3.78893,3.78074,3.78074,5260000.0
2007-08-01 20:00:00,3.7814,3.79161,3.7814,3.79114,6020000.0
2007-08-01 20:01:00,3.79184,3.79184,3.78121,3.78636,4510000.0
2007-08-01 20:02:00,3.78846,3.79033,3.78042,3.79033,4510000.0
2007-08-01 20:03:00,3.78338,3.79008,3.78061,3.78879,6010000.0
2007-08-01 20:04:00,3.78613,3.78878,3.78378,3.78482,4880000.0
2007-08-01 20:05:00,3.78319,3.79155,3.78147,3.78604,5250000.0
2007-08-01 20:06:00,3.78988,3.7917,3.7829,3.78296,6750000.0
2007-08-01 20:07:00,3.78775,3.78988,3.78102,3.78988,5630000.0
2007-08-01 20:08:00,3.78799,3.79075,3.78123,3.78123,5270000.0
2007-08-01 20:09:00,3.78998,3.7901,3.78096,3.78974,4510000.0
2007-08-01 20:10:00,3.7887,3.79005,3.78045,3.78963,4510000.0
2007-08-01 20:11:00,3.78139,3.79072,3.78139,3.78971,4510000.0
2007-08-01 20:12:00,3.7903,3.79102,3.78547,3.78547,4510000.0
2007-08-01 20:16:00,3.79453,3.79453,3.78783,3.78978,5260000.0
2007-08-01 20:17:00,3.78933,3.79154,3.78598,3.78685,3760000.0
2007-08-01 20:18:00,3.7827,3.79442,3.7827,3.79169,7890000.0
2007-08-01 20:19:00,3.7897,3.7897,3.77909,3.78594,7880000.0
2007-08-01 20:21:00,3.78513,3.79179,3.7815,3.78155,6380000.0
2007-08-01 20:22:00,3.78029,3.79101,3.78007,3.79101,7510000.0
2007-08-01 20:24:00,3.78083,3.79252,3.78083,3.78643,3760000.0
2007-08-01 20:26:00,3.78651,3.79089,3.78245,3.78555,4880000.0
2007-08-01 20:27:00,3.78276,3.78846,3.77872,3.78846,4890000.0
2007-08-01 20:28:00,3.79044,3.79044,3.78635,3.78947,4900000.0
2007-08-01 20:29:00,3.79047,3.79047,3.78075,3.78966,6380000.0
2007-08-01 20:30:00,3.79023,3.79246,3.7859,3.79054,5630000.0
2007-08-01 20:31:00,3.78878,3.79372,3.78539,3.79015,7130000.0
2007-08-01 20:32:00,3.77955,3.79082,3.77955,3.79082,6010000.0
2007-08-01 20:33:00,3.78269,3.79261,3.78269,3.78632,4880000.0
2007-08-01 20:37:00,3.78528,3.79212,3.78173,3.78173,5640000.0
2007-08-01 20:39:00,3.78169,3.78905,3.77832,3.78514,6020000.0
2007-08-01 20:40:00,3.78927,3.78927,3.77898,3.78572,4890000.0
2007-08-01 20:41:00,3.78218,3.78829,3.78218,3.7882,4520000.0
2007-08-01 20:42:00,3.78099,3.79102,3.78099,3.79026,2640000.0
2007-08-01 20:43:00,3.78803,3.79031,3.78103,3.78887,6010000.0
2007-08-01 20:44:00,3.79037,3.79095,3.78549,3.78989,4140000.0
2007-08-01 20:45:00,3.78529,3.79058,3.78121,3.78572,4510000.0
2007-08-01 20:46:00,3.79129,3.79362,3.78403,3.79362,6020000.0
2007-08-01 20:47:00,3.78558,3.79055,3.78558,3.78813,5630000.0
2007-08-01 20:48:00,3.78584,3.79206,3.78529,3.79085,6770000.0
2007-08-01 20:49:00,3.78965,3.79164,3.78177,3.79155,7880000.0
2007-08-01 20:50:00,3.78531,3.7897,3.78278,3.78834,6380000.0
2007-08-01 20:51:00,3.78795,3.78822,3.78274,3.78789,4890000.0
2007-08-01 20:52:00,3.78846,3.78953,3.78008,3.78946,4500000.0
2007-08-01 20:53:00,3.78671,3.7895,3.77901,3.77901,9020000.0
2007-08-01 20:54:00,3.78819,3.78997,3.78468,3.78738,5630000.0
2007-08-01 20:55:00,3.78573,3.78967,3.78422,3.78422,4890000.0
2007-08-01 20:56:00,3.78971,3.78971,3.78573,3.78941,1890000.0
2007-08-01 20:58:00,3.78733,3.7884,3.78288,3.78795,6000000.0
2007-08-01 20:59:00,3.78932,3.78932,3.77969,3.78405,6010000.0
2007-08-01 21:00:00,3.7841,3.78885,3.78367,3.78885,4890000.0
2007-08-01 21:01:00,3.79178,3.79178,3.78034,3.78034,5250000.0
2007-08-01 21:02:00,3.78465,3.79002,3.78428,3.78434,4510000.0
2007-08-01 21:03:00,3.78535,3.79158,3.78509,3.78509,5280000.0
2007-08-01 21:04:00,3.78516,3.78516,3.78421,3.78422,2250000.0
2007-08-01 21:05:00,3.78849,3.78935,3.78409,3.78409,3750000.0
2007-08-01 21:06:00,3.78949,3.79033,3.7806,3.7806,6000000.0
2007-08-01 21:07:00,3.78437,3.78945,3.78363,3.78945,5260000.0
2007-08-01 21:08:00,3.78491,3.79151,3.78491,3.78502,4140000.0
2007-08-01 21:09:00,3.7896,3.7896,3.77848,3.78949,4880000.0
2007-08-01 21:10:00,3.78504,3.78939,3.78401,3.78937,4140000.0
2007-08-01 21:11:00,3.78483,3.79193,3.78294,3.78544,4890000.0
2007-08-01 21:12:00,3.78456,3.78996,3.77949,3.77949,2640000.0
2007-08-01 21:13:00,3.78155,3.7907,3.78155,3.78408,5630000.0
2007-08-01 21:14:00,3.78768,3.78768,3.77604,3.77922,5630000.0
2007-08-01 21:15:00,3.78378,3.78869,3.7836,3.7836,3000000.0
2007-08-01 21:16:00,3.79265,3.79265,3.78478,3.78478,6000000.0
2007-08-01 21:17:00,3.78761,3.78954,3.77785,3.78954,10520000.0
2007-08-01 21:18:00,3.78434,3.78996,3.77942,3.78966,5260000.0
2007-08-01 21:19:00,3.78212,3.79002,3.78148,3.78705,7140000.0
2007-08-01 21:20:00,3.78562,3.78944,3.78494,3.78944,3750000.0
2007-08-01 21:21:00,3.78483,3.78483,3.77965,3.77965,4130000.0
2007-08-01 21:22:00,3.78709,3.78709,3.77728,3.77834,4530000.0
2007-08-01 21:23:00,3.78955,3.78955,3.78445,3.78943,6390000.0
2007-08-01 21:25:00,3.78418,3.7881,3.78418,3.78585,3380000.0
2007-08-01 21:26:00,3.78498,3.78928,3.78498,3.78814,3750000.0
2007-08-01 21:27:00,3.7839,3.78736,3.78046,3.78512,4500000.0
2007-08-01 21:28:00,3.7857,3.78949,3.78372,3.78931,5630000.0
2007-08-01 21:29:00,3.78309,3.78884,3.77817,3.78834,12400000.0
2007-08-01 21:30:00,3.78107,3.79116,3.78107,3.78227,7140000.0
2007-08-01 21:31:00,3.78927,3.79302,3.78856,3.78856,4130000.0
2007-08-01 21:32:00,3.78062,3.7896,3.78062,3.78512,4500000.0
2007-08-01 21:33:00,3.77823,3.78811,3.77823,3.78218,6000000.0
2007-08-01 21:35:00,3.7851,3.7883,3.77928,3.7883,6410000.0
2007-08-01 21:37:00,3.78595,3.78992,3.78315,3.78573,3030000.0
2007-08-01 21:38:00,3.78705,3.78935,3.78558,3.78855,3010000.0
2007-08-01 21:39:00,3.77721,3.78851,3.77721,3.77911,4140000.0
2007-08-01 21:40:00,3.78529,3.78816,3.77962,3.78494,3770000.0
2007-08-01 21:41:00,3.78829,3.78934,3.78008,3.78827,5270000.0
2007-08-01 21:42:00,3.78765,3.78781,3.77898,3.77937,5650000.0
2007-08-01 21:43:00,3.78356,3.78782,3.77835,3.77835,4880000.0
2007-08-01 21:44:00,3.78863,3.78863,3.77924,3.77924,4510000.0
2007-08-01 21:45:00,3.78952,3.7916,3.7814,3.7867,4900000.0
2007-08-01 21:46:00,3.78623,3.78654,3.77686,3.77762,5250000.0
2007-08-01 21:47:00,3.78668,3.78668,3.77837,3.7829,2630000.0
2007-08-01 21:48:00,3.78015,3.79225,3.78015,3.78903,11260000.0
2007-08-01 21:49:00,3.78744,3.78744,3.77941,3.78089,4130000.0
2007-08-01 21:50:00,3.78318,3.78686,3.77898,3.78152,4520000.0
2007-08-01 21:51:00,3.78714,3.78777,3.78714,3.78777,1130000.0
2007-08-01 21:52:00,3.78798,3.78798,3.77656,3.78291,6020000.0
2007-08-01 21:53:00,3.77853,3.79155,3.77853,3.78619,4910000.0
2007-08-01 21:54:00,3.78694,3.78858,3.78126,3.78657,7880000.0
2007-08-01 21:55:00,3.78511,3.78948,3.77848,3.78295,5640000.0
2007-08-01 21:56:00,3.78976,3.78976,3.78516,3.78516,1500000.0
2007-08-01 21:57:00,3.78775,3.78775,3.77865,3.78262,3760000.0
2007-08-01 21:58:00,3.78409,3.79072,3.78213,3.78811,6390000.0
2007-08-01 21:59:00,3.7822,3.78826,3.7774,3.78826,4140000.0
2007-08-01 22:00:00,3.78544,3.78666,3.77712,3.78666,3390000.0
2007-08-01 22:01:00,3.78301,3.78853,3.77915,3.77915,3380000.0
2007-08-01 22:02:00,3.78108,3.78818,3.78108,3.78379,5640000.0
2007-08-01 22:03:00,3.78939,3.79139,3.77975,3.77975,5630000.0
2007-08-01 22:04:00,3.78171,3.7874,3.78171,3.78283,5630000.0
2007-08-01 22:05:00,3.78793,3.79214,3.78059,3.78757,3770000.0
2007-08-01 22:06:00,3.78158,3.78776,3.77863,3.78378,3380000.0
2007-08-01 22:07:00,3.78548,3.79055,3.78086,3.7903,5260000.0
2007-08-01 22:08:00,3.78169,3.79013,3.7761,3.78563,4140000.0
2007-08-01 22:09:00,3.78057,3.78611,3.77995,3.78183,5650000.0
2007-08-01 22:10:00,3.78546,3.78546,3.77897,3.78494,5260000.0
2007-08-01 22:11:00,3.78553,3.78599,3.78067,3.78586,3020000.0
2007-08-01 22:12:00,3.78463,3.78639,3.77964,3.78529,3390000.0
2007-08-01 22:13:00,3.78419,3.78419,3.77371,3.783,5260000.0
2007-08-01 22:14:00,3.78613,3.78613,3.77603,3.78039,6390000.0
2007-08-01 22:15:00,3.78398,3.78398,3.7801,3.7801,1500000.0
2007-08-01 22:16:00,3.78092,3.7877,3.77736,3.77736,4510000.0
2007-08-01 22:17:00,3.78284,3.78284,3.77447,3.77447,4880000.0
2007-08-01 22:18:00,3.77941,3.78774,3.77802,3.7825,5260000.0
2007-08-01 22:19:00,3.78415,3.78461,3.77469,3.77947,5640000.0
2007-08-01 22:20:00,3.78579,3.78579,3.77627,3.77879,6380000.0
2007-08-01 22:21:00,3.78388,3.78388,3.77129,3.77392,7150000.0
2007-08-01 22:22:00,3.78371,3.78394,3.77497,3.77497,6770000.0
2007-08-01 22:23:00,3.78488,3.78488,3.77592,3.77998,4890000.0
2007-08-01 22:24:00,3.78327,3.78621,3.77396,3.78587,11260000.0
2007-08-01 22:25:00,3.78461,3.78664,3.77641,3.78664,3380000.0
2007-08-01 22:26:00,3.78511,3.78511,3.77613,3.77613,1500000.0
2007-08-01 22:27:00,3.7836,3.78835,3.77783,3.78585,4890000.0
2007-08-01 22:28:00,3.785,3.78584,3.77599,3.78464,4510000.0
2007-08-01 22:29:00,3.78438,3.78438,3.78178,3.78178,1500000.0
2007-08-01 22:30:00,3.77924,3.78807,3.77803,3.78406,5640000.0
2007-08-01 22:31:00,3.78302,3.78623,3.78188,3.78596,4140000.0
2007-08-01 22:32:00,3.7805,3.78417,3.77511,3.77511,7510000.0
2007-08-01 22:33:00,3.78386,3.78478,3.77736,3.77766,6770000.0
2007-08-01 22:34:00,3.78447,3.78447,3.77746,3.78067,4880000.0
2007-08-01 22:35:00,3.78201,3.78696,3.77891,3.78001,5640000.0
2007-08-01 22:36:00,3.78477,3.78729,3.77775,3.78544,4880000.0
2007-08-01 22:37:00,3.78408,3.78472,3.77914,3.78469,6760000.0
2007-08-01 22:38:00,3.78033,3.78521,3.77594,3.77594,3380000.0
2007-08-01 22:39:00,3.78593,3.78602,3.77656,3.78451,4520000.0
2007-08-01 22:40:00,3.78482,3.78555,3.78115,3.78555,3760000.0
2007-08-01 22:41:00,3.78077,3.78785,3.78077,3.78211,4890000.0
2007-08-01 22:42:00,3.77542,3.78369,3.77307,3.77973,4890000.0
2007-08-01 22:43:00,3.78388,3.78388,3.77258,3.78058,6010000.0
2007-08-01 22:44:00,3.77994,3.78609,3.7761,3.78019,6390000.0
2007-08-01 22:45:00,3.78576,3.78828,3.78004,3.78828,4510000.0
2007-08-01 22:46:00,3.78377,3.78377,3.77952,3.77977,3750000.0
2007-08-01 22:47:00,3.78204,3.78571,3.77657,3.78571,4890000.0
2007-08-01 22:48:00,3.78518,3.78518,3.7797,3.77988,5640000.0
2007-08-01 22:49:00,3.7856,3.78562,3.781,3.781,4510000.0
2007-08-01 22:50:00,3.77993,3.78543,3.77993,3.78007,10140000.0
2007-08-01 22:51:00,3.7824,3.78518,3.77972,3.78518,4140000.0
2007-08-01 22:52:00,3.7855,3.78748,3.77854,3.78091,6020000.0
2007-08-01 22:53:00,3.77962,3.78509,3.7772,3.78338,6390000.0
2007-08-01 22:54:00,3.7798,3.78316,3.77505,3.77874,4150000.0
2007-08-01 22:55:00,3.78101,3.78692,3.77533,3.78546,4900000.0
2007-08-01 22:56:00,3.77959,3.78562,3.77582,3.77582,4880000.0
2007-08-01 22:57:00,3.78538,3.78538,3.77562,3.78379,4900000.0
2007-08-01 22:58:00,3.77258,3.78287,3.77258,3.7822,7880000.0
2007-08-01 22:59:00,3.77568,3.78871,3.77568,3.77871,8260000.0
2007-08-01 23:00:00,3.78482,3.78482,3.7795,3.78113,5260000.0
2007-08-01 23:01:00,3.77842,3.78989,3.77842,3.78184,4890000.0
2007-08-01 23:02:00,3.78125,3.78313,3.77377,3.78275,3390000.0
2007-08-01 23:03:00,3.78425,3.78574,3.78027,3.78529,4900000.0
2007-08-01 23:04:00,3.78421,3.78569,3.78022,3.78554,4880000.0
2007-08-01 23:05:00,3.7855,3.7855,3.77898,3.7841,6010000.0
2007-08-01 23:06:00,3.78558,3.78558,3.77474,3.78166,5260000.0
2007-08-01 23:07:00,3.79124,3.79124,3.78609,3.78945,5250000.0
2007-08-01 23:08:00,3.79023,3.79063,3.78839,3.79052,3770000.0
2007-08-01 23:09:00,3.78617,3.79163,3.7805,3.7857,6010000.0
2007-08-01 23:10:00,3.79108,3.79162,3.78254,3.78634,7900000.0
2007-08-01 23:11:00,3.78615,3.79061,3.78615,3.79041,4500000.0
2007-08-01 23:12:00,3.78552,3.79041,3.78405,3.7897,4880000.0
2007-08-01 23:13:00,3.79021,3.79255,3.78717,3.79028,6030000.0
2007-08-01 23:14:00,3.78641,3.79212,3.78208,3.79172,10140000.0
2007-08-01 23:15:00,3.78322,3.79086,3.78322,3.78784,5270000.0
2007-08-01 23:16:00,3.7881,3.78819,3.78409,3.78409,3400000.0
2007-08-01 23:17:00,3.78878,3.79179,3.78142,3.78532,6760000.0
2007-08-01 23:18:00,3.78211,3.78822,3.78211,3.78335,5260000.0
2007-08-01 23:19:00,3.78881,3.78881,3.78002,3.78781,4530000.0
2007-08-01 23:20:00,3.78513,3.78985,3.78145,3.78985,2630000.0
2007-08-01 23:21:00,3.78376,3.78958,3.77867,3.78958,9410000.0
2007-08-01 23:22:00,3.78645,3.79369,3.78003,3.78003,5260000.0
2007-08-01 23:23:00,3.78504,3.78774,3.78395,3.78774,3010000.0
2007-08-01 23:24:00,3.78459,3.78865,3.78459,3.78865,1130000.0
2007-08-01 23:25:00,3.78554,3.78964,3.7801,3.78964,4140000.0
2007-08-01 23:26:00,3.78162,3.78845,3.77931,3.78421,5260000.0
2007-08-01 23:28:00,3.78382,3.78961,3.78378,3.78378,4130000.0
2007-08-01 23:29:00,3.78769,3.79427,3.7813,3.7895,12400000.0
2007-08-01 23:30:00,3.78919,3.79147,3.78441,3.79046,4880000.0
2007-08-01 23:31:00,3.78891,3.79066,3.78001,3.79059,5630000.0
2007-08-01 23:32:00,3.78994,3.79254,3.78393,3.78492,10150000.0
2007-08-01 23:33:00,3.78586,3.78851,3.78284,3.78744,6390000.0
2007-08-01 23:34:00,3.78547,3.79112,3.78512,3.78561,5250000.0
2007-08-01 23:35:00,3.78486,3.78907,3.78279,3.78519,7130000.0
2007-08-01 23:36:00,3.78781,3.78909,3.77973,3.78423,6010000.0
2007-08-01 23:37:00,3.78523,3.78569,3.77967,3.78569,4880000.0
2007-08-01 23:38:00,3.7844,3.78985,3.78318,3.78389,14260000.0
2007-08-01 23:39:00,3.78824,3.79206,3.78173,3.7894,4500000.0
2007-08-01 23:40:00,3.78933,3.78933,3.78367,3.78388,3020000.0
2007-08-01 23:41:00,3.7884,3.78918,3.78443,3.78522,4880000.0
2007-08-01 23:42:00,3.7853,3.79251,3.7853,3.78964,8270000.0
2007-08-01 23:43:00,3.78538,3.78884,3.78317,3.78786,5640000.0
2007-08-01 23:44:00,3.7904,3.79172,3.78501,3.78501,9010000.0
2007-08-01 23:45:00,3.79063,3.79282,3.78614,3.79282,6770000.0
2007-08-01 23:46:00,3.78585,3.7888,3.77953,3.77953,4880000.0
2007-08-01 23:47:00,3.78214,3.79042,3.78214,3.78797,5250000.0
2007-08-01 23:48:00,3.7896,3.78978,3.78504,3.78891,5250000.0
2007-08-01 23:49:00,3.78568,3.79362,3.78326,3.7904,5270000.0
2007-08-01 23:50:00,3.77962,3.78989,3.77951,3.783,11260000.0
2007-08-01 23:52:00,3.78499,3.78991,3.78002,3.78462,13510000.0
2007-08-01 23:54:00,3.78809,3.78938,3.7812,3.78926,6020000.0
2007-08-01 23:55:00,3.78572,3.78572,3.78514,3.78514,1500000.0
2007-08-01 23:56:00,3.78392,3.79064,3.78392,3.7888,5260000.0
2007-08-01 23:57:00,3.78259,3.7901,3.78031,3.78031,4130000.0
2007-08-01 23:58:00,3.78326,3.79061,3.78321,3.78894,5250000.0
2007-08-01 23:59:00,3.78866,3.78944,3.78232,3.78928,3750000.0
2007-08-02 00:01:00,3.7902,3.7902,3.77964,3.78936,4900000.0
2007-08-02 00:02:00,3.78412,3.78412,3.78412,3.78412,750000.0
2007-08-02 00:03:00,3.78885,3.79017,3.78039,3.78039,7510000.0
2007-08-02 00:04:00,3.78975,3.78975,3.77989,3.7893,2640000.0
2007-08-02 00:05:00,3.78447,3.79059,3.78146,3.78452,7130000.0
2007-08-02 00:06:00,3.78307,3.7879,3.78153,3.78369,7550000.0
2007-08-02 00:07:00,3.78785,3.79188,3.78187,3.78456,5660000.0
2007-08-02 00:08:00,3.78419,3.78575,3.78037,3.78424,3770000.0
2007-08-02 00:09:00,3.78984,3.78984,3.7846,3.78903,3030000.0
2007-08-02 00:10:00,3.78555,3.79012,3.7805,3.78507,6390000.0
2007-08-02 00:11:00,3.78963,3.79031,3.78467,3.78993,3010000.0
2007-08-02 00:12:00,3.78799,3.79197,3.78071,3.78071,5640000.0
2007-08-02 00:13:00,3.78458,3.78928,3.78228,3.78864,4890000.0
2007-08-02 00:14:00,3.78428,3.78971,3.78264,3.78578,4140000.0
2007-08-02 00:15:00,3.78507,3.79382,3.78507,3.78724,9030000.0
2007-08-02 00:16:00,3.78538,3.78885,3.78319,3.78733,5270000.0
2007-08-02 00:17:00,3.78828,3.792,3.77992,3.77992,4150000.0
2007-08-02 00:18:00,3.78864,3.78881,3.77986,3.78185,4510000.0
2007-08-02 00:19:00,3.79117,3.79449,3.7811,3.78326,6400000.0
2007-08-02 00:20:00,3.7877,3.7895,3.78368,3.78793,4140000.0
2007-08-02 00:22:00,3.77866,3.78719,3.77727,3.779,4890000.0
2007-08-02 00:23:00,3.78792,3.78792,3.77804,3.77836,3400000.0
2007-08-02 00:24:00,3.77875,3.78843,3.77745,3.78843,5630000.0
2007-08-02 00:25:00,3.78868,3.78942,3.77992,3.78424,4890000.0
2007-08-02 00:26:00,3.78849,3.7921,3.78075,3.78075,5630000.0
2007-08-02 00:27:00,3.77757,3.78787,3.77757,3.78294,5280000.0
2007-08-02 00:28:00,3.78342,3.78777,3.77818,3.78777,3390000.0
2007-08-02 00:29:00,3.78844,3.79278,3.78047,3.79012,4900000.0
2007-08-02 00:30:00,3.78458,3.78668,3.77991,3.78668,3020000.0
2007-08-02 00:31:00,3.78913,3.78981,3.78071,3.78513,5640000.0
2007-08-02 00:32:00,3.77937,3.78727,3.77751,3.78727,3400000.0
2007-08-02 00:33:00,3.78158,3.78782,3.77896,3.77896,4890000.0
2007-08-02 00:34:00,3.78434,3.78775,3.78257,3.78552,4530000.0
2007-08-02 00:35:00,3.78877,3.78942,3.78268,3.78895,6390000.0
2007-08-02 00:36:00,3.7896,3.7896,3.77939,3.77981,4910000.0
2007-08-02 00:37:00,3.78132,3.79179,3.78132,3.78559,3000000.0
2007-08-02 00:38:00,3.77912,3.78703,3.77779,3.77974,4510000.0
2007-08-02 00:39:00,3.78479,3.78783,3.77912,3.77939,2260000.0
2007-08-02 00:40:00,3.78858,3.78858,3.77902,3.78399,4140000.0
2007-08-02 00:41:00,3.78426,3.78951,3.78226,3.78359,6380000.0
2007-08-02 00:42:00,3.7894,3.7894,3.77887,3.78194,5650000.0
2007-08-02 00:43:00,3.78804,3.78804,3.77933,3.77941,6020000.0
2007-08-02 00:44:00,3.78882,3.78993,3.78072,3.78357,6400000.0
2007-08-02 00:45:00,3.78655,3.79235,3.78635,3.78894,4890000.0
2007-08-02 00:46:00,3.78456,3.78966,3.78058,3.78966,4890000.0
2007-08-02 00:47:00,3.78434,3.78947,3.77996,3.78436,4510000.0
2007-08-02 00:48:00,3.78838,3.78838,3.77884,3.78382,6020000.0
2007-08-02 00:49:00,3.78513,3.78894,3.7807,3.78894,3030000.0
2007-08-02 00:50:00,3.78611,3.78897,3.77867,3.78897,6390000.0
2007-08-02 00:51:00,3.79163,3.79448,3.78129,3.78129,3390000.0
2007-08-02 00:52:00,3.77952,3.78885,3.77952,3.78751,3400000.0
2007-08-02 00:54:00,3.78987,3.79279,3.78103,3.78984,3400000.0
2007-08-02 01:00:00,3.78824,3.79271,3.78392,3.78392,6400000.0
2007-08-02 01:02:00,3.77999,3.78937,3.7796,3.78855,4900000.0
2007-08-02 01:03:00,3.78935,3.7894,3.78174,3.7894,3770000.0
2007-08-02 01:04:00,3.78859,3.79146,3.7812,3.78855,6400000.0
2007-08-02 01:05:00,3.78026,3.78822,3.78026,3.78696,4140000.0
2007-08-02 01:07:00,3.78673,3.79091,3.78041,3.78471,3770000.0
2007-08-02 01:08:00,3.78921,3.78939,3.78405,3.78934,3020000.0
2007-08-02 01:09:00,3.78391,3.78476,3.77995,3.77995,3760000.0
2007-08-02 01:10:00,3.78488,3.78899,3.7822,3.78884,5290000.0
2007-08-02 01:11:00,3.78794,3.78794,3.78313,3.78385,3780000.0
2007-08-02 01:12:00,3.78751,3.78751,3.77845,3.77929,5650000.0
2007-08-02 01:13:00,3.78792,3.78819,3.77978,3.7881,3770000.0
2007-08-02 01:14:00,3.78267,3.78913,3.78259,3.78806,3030000.0
2007-08-02 01:15:00,3.79082,3.79231,3.78362,3.78794,4150000.0
2007-08-02 01:16:00,3.78843,3.78893,3.7802,3.78819,4150000.0
2007-08-02 01:18:00,3.78935,3.79073,3.78077,3.78529,7140000.0
2007-08-02 01:19:00,3.78737,3.78896,3.77789,3.7825,4510000.0
2007-08-02 01:20:00,3.78434,3.78867,3.78412,3.78867,4520000.0
2007-08-02 01:22:00,3.78929,3.78929,3.77983,3.78237,9020000.0
2007-08-02 01:24:00,3.78755,3.78971,3.78004,3.78545,6770000.0
2007-08-02 01:25:00,3.78862,3.78941,3.784,3.78794,5650000.0
2007-08-02 01:26:00,3.78522,3.78988,3.78002,3.78434,3770000.0
2007-08-02 01:27:00,3.78352,3.78934,3.78241,3.7837,8290000.0
2007-08-02 01:28:00,3.78341,3.78599,3.77879,3.78599,5260000.0
2007-08-02 01:29:00,3.78037,3.79172,3.78037,3.78147,3770000.0
2007-08-02 01:30:00,3.7808,3.79217,3.7808,3.78806,8270000.0
2007-08-02 01:31:00,3.78005,3.78985,3.78005,3.78957,6400000.0
2007-08-02 01:32:00,3.78885,3.78885,3.78125,3.78346,4890000.0
2007-08-02 01:33:00,3.78504,3.79133,3.78116,3.79,5280000.0
2007-08-02 01:34:00,3.78374,3.78774,3.77925,3.78381,3030000.0
2007-08-02 01:36:00,3.79107,3.79107,3.77919,3.78996,5650000.0
2007-08-02 01:37:00,3.78138,3.78779,3.78138,3.78644,4880000.0
2007-08-02 01:38:00,3.78971,3.78971,3.7843,3.7843,3770000.0
2007-08-02 01:39:00,3.78822,3.78963,3.7847,3.78958,4510000.0
2007-08-02 01:40:00,3.78596,3.79046,3.78596,3.79046,3790000.0
2007-08-02 01:41:00,3.7893,3.7893,3.77865,3.78775,6770000.0
2007-08-02 01:42:00,3.78916,3.78969,3.78408,3.78946,7510000.0
2007-08-02 01:43:00,3.78871,3.78871,3.77885,3.77885,4140000.0
2007-08-02 01:44:00,3.79008,3.79111,3.7816,3.78844,4890000.0
2007-08-02 01:45:00,3.78924,3.79172,3.7814,3.79141,6410000.0
2007-08-02 01:46:00,3.78211,3.79332,3.78211,3.78578,4890000.0
2007-08-02 01:47:00,3.78881,3.78913,3.778,3.778,4150000.0
2007-08-02 01:48:00,3.7794,3.78894,3.77937,3.78001,4140000.0
2007-08-02 01:49:00,3.78531,3.7903,3.78007,3.78873,6010000.0
2007-08-02 01:50:00,3.78254,3.79272,3.78254,3.78885,4510000.0
2007-08-02 01:52:00,3.78107,3.79385,3.78107,3.79004,4160000.0
2007-08-02 01:53:00,3.78452,3.78982,3.7828,3.78932,3760000.0
2007-08-02 01:54:00,3.786,3.78927,3.78057,3.78497,4530000.0
2007-08-02 01:55:00,3.77934,3.78815,3.77878,3.78815,6030000.0
2007-08-02 01:56:00,3.78985,3.78985,3.78004,3.78797,6770000.0
2007-08-02 01:57:00,3.78557,3.79045,3.78034,3.7886,4140000.0
2007-08-02 01:58:00,3.78336,3.78929,3.77718,3.78929,9410000.0
2007-08-02 02:00:00,3.78887,3.79026,3.7846,3.7846,5260000.0
2007-08-02 02:01:00,3.78786,3.79334,3.7856,3.7856,9030000.0
2007-08-02 02:02:00,3.78506,3.78506,3.78441,3.78441,3750000.0
2007-08-02 02:03:00,3.78941,3.78941,3.78344,3.78382,3390000.0
2007-08-02 02:04:00,3.78414,3.79106,3.78058,3.78451,9010000.0
2007-08-02 02:05:00,3.79011,3.79056,3.78512,3.78512,4880000.0
2007-08-02 02:06:00,3.78402,3.79138,3.78336,3.78603,5630000.0
2007-08-02 02:07:00,3.78711,3.7895,3.78313,3.78394,5630000.0
2007-08-02 02:08:00,3.78602,3.79084,3.78545,3.78611,5260000.0
2007-08-02 02:09:00,3.78819,3.78819,3.78819,3.78819,750000.0
2007-08-02 02:10:00,3.7829,3.78866,3.7829,3.78866,4140000.0
2007-08-02 02:11:00,3.78958,3.78962,3.78587,3.78839,4510000.0
2007-08-02 02:12:00,3.78517,3.79051,3.78509,3.79051,3760000.0
2007-08-02 02:13:00,3.78503,3.79211,3.78503,3.78554,5270000.0
2007-08-02 02:14:00,3.7899,3.79038,3.7845,3.78966,13530000.0
2007-08-02 02:15:00,3.78666,3.79455,3.78666,3.78751,6390000.0
2007-08-02 02:16:00,3.78874,3.78984,3.78463,3.78463,3750000.0
2007-08-02 02:17:00,3.78889,3.78951,3.78457,3.78457,4890000.0
2007-08-02 02:18:00,3.78949,3.78985,3.78008,3.78985,7520000.0
2007-08-02 02:19:00,3.78806,3.78994,3.78008,3.78878,5250000.0
2007-08-02 02:20:00,3.78413,3.78917,3.77951,3.78775,6380000.0
2007-08-02 02:21:00,3.78488,3.79011,3.78477,3.78977,3770000.0
2007-08-02 02:22:00,3.77999,3.78993,3.7799,3.78993,5630000.0
2007-08-02 02:23:00,3.78586,3.79242,3.78526,3.79053,9390000.0
2007-08-02 02:24:00,3.7904,3.7904,3.78511,3.79009,3750000.0
2007-08-02 02:25:00,3.78849,3.7885,3.78849,3.7885,1500000.0
2007-08-02 02:26:00,3.78935,3.79016,3.7805,3.79016,4890000.0
2007-08-02 02:27:00,3.78495,3.78876,3.77984,3.78876,5250000.0
2007-08-02 02:28:00,3.78219,3.79136,3.78219,3.78596,5260000.0
2007-08-02 02:29:00,3.78814,3.78858,3.78462,3.78836,4880000.0
2007-08-02 02:30:00,3.78222,3.79169,3.77817,3.79169,5630000.0
2007-08-02 02:31:00,3.78872,3.79027,3.78312,3.78991,6380000.0
2007-08-02 02:32:00,3.78919,3.78928,3.78017,3.78427,8250000.0
2007-08-02 02:33:00,3.78224,3.78992,3.78086,3.78572,4890000.0
2007-08-02 02:34:00,3.7894,3.78988,3.78496,3.78983,3000000.0
2007-08-02 02:35:00,3.78457,3.7884,3.78457,3.7884,1500000.0
2007-08-02 02:36:00,3.78991,3.78991,3.78039,3.78951,4880000.0
2007-08-02 02:37:00,3.78464,3.78982,3.78452,3.78966,5640000.0
2007-08-02 02:38:00,3.7863,3.7901,3.7863,3.7873,4880000.0
2007-08-02 02:39:00,3.78587,3.78962,3.78428,3.78915,5250000.0
2007-08-02 02:40:00,3.78983,3.78983,3.78893,3.78893,2250000.0
2007-08-02 02:41:00,3.78545,3.79237,3.78031,3.7893,5630000.0
2007-08-02 02:42:00,3.78573,3.79195,3.78573,3.79084,7510000.0
2007-08-02 02:43:00,3.78844,3.78981,3.78308,3.78851,5630000.0
2007-08-02 02:44:00,3.78492,3.78949,3.7815,3.78932,4880000.0
2007-08-02 02:45:00,3.7883,3.79257,3.78525,3.79257,4880000.0
2007-08-02 02:46:00,3.78807,3.78807,3.77937,3.78534,6010000.0
2007-08-02 02:47:00,3.78755,3.79002,3.78122,3.78944,5630000.0
2007-08-02 02:49:00,3.78632,3.78914,3.78498,3.78623,4890000.0
2007-08-02 02:50:00,3.78911,3.78911,3.78309,3.78524,5260000.0
2007-08-02 02:51:00,3.78582,3.79167,3.78068,3.78068,5270000.0
2007-08-02 02:52:00,3.78487,3.78868,3.78378,3.78854,4520000.0
2007-08-02 02:53:00,3.78856,3.79044,3.78085,3.78933,11280000.0
2007-08-02 02:54:00,3.7884,3.78882,3.78,3.78431,5270000.0
2007-08-02 02:55:00,3.78467,3.79159,3.78467,3.78486,6400000.0
2007-08-02 02:56:00,3.7884,3.78878,3.78357,3.78541,5250000.0
2007-08-02 02:57:00,3.78591,3.7888,3.77896,3.78803,5250000.0
2007-08-02 02:58:00,3.78535,3.79107,3.78535,3.78954,5250000.0
2007-08-02 02:59:00,3.78835,3.78835,3.77872,3.77983,9020000.0
2007-08-02 03:00:00,3.78947,3.78947,3.78434,3.78434,1510000.0
2007-08-02 03:01:00,3.78719,3.79118,3.78194,3.7894,4880000.0
2007-08-02 03:02:00,3.78791,3.78977,3.78255,3.78818,7510000.0
2007-08-02 03:03:00,3.78201,3.79411,3.78201,3.79114,4510000.0
2007-08-02 03:04:00,3.78763,3.78763,3.77611,3.77848,5260000.0
2007-08-02 03:08:00,3.78868,3.7895,3.78456,3.7893,4130000.0
2007-08-02 03:09:00,3.7809,3.79144,3.7809,3.786,4880000.0
2007-08-02 03:10:00,3.78898,3.78917,3.78046,3.78917,5270000.0
2007-08-02 03:11:00,3.78964,3.79135,3.78195,3.78571,6380000.0
2007-08-02 03:12:00,3.77873,3.78592,3.77873,3.78343,4880000.0
2007-08-02 03:14:00,3.77829,3.78834,3.77829,3.78834,4880000.0
2007-08-02 03:15:00,3.79069,3.79069,3.78672,3.78965,2260000.0
2007-08-02 03:18:00,3.78222,3.78904,3.78145,3.78145,3390000.0
2007-08-02 03:19:00,3.78709,3.78849,3.78127,3.78212,3390000.0
2007-08-02 03:20:00,3.78777,3.78944,3.78237,3.7854,5630000.0
2007-08-02 03:21:00,3.78606,3.79125,3.78358,3.78918,4890000.0
2007-08-02 03:22:00,3.78777,3.79055,3.78284,3.78284,4880000.0
2007-08-02 03:24:00,3.7798,3.78752,3.7798,3.78453,6750000.0
2007-08-02 03:25:00,3.78017,3.78793,3.78017,3.78793,6000000.0
2007-08-02 03:27:00,3.78943,3.78943,3.78943,3.78943,380000.0
2007-08-02 03:28:00,3.7852,3.78963,3.78277,3.78913,5640000.0
2007-08-02 03:30:00,3.7904,3.79332,3.7889,3.79008,3400000.0
2007-08-02 03:31:00,3.78833,3.78975,3.7861,3.78617,2260000.0
2007-08-02 03:32:00,3.78198,3.79217,3.78198,3.78976,4150000.0
2007-08-02 03:34:00,3.78406,3.79155,3.78312,3.7838,9770000.0
2007-08-02 03:36:00,3.78962,3.78962,3.78004,3.78593,1140000.0
2007-08-02 03:37:00,3.78689,3.79195,3.78157,3.78624,8280000.0
2007-08-02 03:42:00,3.79041,3.79186,3.78567,3.78567,5630000.0
2007-08-02 03:44:00,3.78038,3.79371,3.78036,3.79028,10150000.0
2007-08-02 03:45:00,3.79209,3.79363,3.78412,3.79363,7510000.0
2007-08-02 03:46:00,3.78894,3.78894,3.78352,3.7839,4140000.0
2007-08-02 03:47:00,3.78571,3.78955,3.78138,3.78955,5630000.0
2007-08-02 03:49:00,3.78266,3.79389,3.78266,3.78978,7150000.0
2007-08-02 03:50:00,3.78761,3.78761,3.77805,3.78422,4890000.0
2007-08-02 03:51:00,3.78978,3.78978,3.78788,3.78829,5640000.0
2007-08-02 03:52:00,3.78974,3.79233,3.78189,3.78541,6030000.0
2007-08-02 03:53:00,3.78553,3.79066,3.78043,3.78562,5260000.0
2007-08-02 03:54:00,3.78719,3.78719,3.77774,3.77929,6390000.0
2007-08-02 03:55:00,3.78504,3.78961,3.785,3.78897,3010000.0
2007-08-02 03:56:00,3.78724,3.78724,3.77893,3.77893,3760000.0
2007-08-02 03:57:00,3.78915,3.79053,3.7814,3.7814,4510000.0
2007-08-02 03:59:00,3.78868,3.78868,3.78043,3.78043,1130000.0
2007-08-02 04:00:00,3.77946,3.78788,3.77946,3.78788,1510000.0
2007-08-02 04:01:00,3.78829,3.78938,3.78365,3.78938,4890000.0
2007-08-02 04:02:00,3.77996,3.79193,3.77996,3.78845,4890000.0
2007-08-02 04:03:00,3.78185,3.79108,3.77887,3.78416,3020000.0
2007-08-02 04:04:00,3.79076,3.79076,3.78219,3.78524,3380000.0
2007-08-02 04:05:00,3.78667,3.78943,3.78144,3.78907,4510000.0
2007-08-02 04:06:00,3.78032,3.79056,3.78013,3.78013,7510000.0
2007-08-02 04:07:00,3.78899,3.7903,3.7807,3.78848,4510000.0
2007-08-02 04:10:00,3.77991,3.79047,3.77991,3.78733,4910000.0
2007-08-02 04:11:00,3.78985,3.79017,3.77941,3.77941,7150000.0
2007-08-02 04:12:00,3.78649,3.78947,3.78229,3.78865,6390000.0
2007-08-02 04:13:00,3.78948,3.78984,3.78521,3.78932,4880000.0
2007-08-02 04:14:00,3.78457,3.79034,3.77907,3.78979,6020000.0
2007-08-02 04:15:00,3.77877,3.79113,3.77877,3.79113,4150000.0
2007-08-02 04:16:00,3.78932,3.78932,3.78265,3.78265,4520000.0
2007-08-02 04:17:00,3.78466,3.79072,3.77957,3.78086,6010000.0
2007-08-02 04:18:00,3.78921,3.78953,3.78388,3.78814,3010000.0
2007-08-02 04:22:00,3.78804,3.78892,3.78387,3.78692,6380000.0
2007-08-02 04:23:00,3.78871,3.78961,3.78865,3.78961,1510000.0
2007-08-02 04:24:00,3.78551,3.79081,3.78551,3.78964,5260000.0
2007-08-02 04:25:00,3.78546,3.78999,3.78546,3.78973,2630000.0
2007-08-02 04:26:00,3.78676,3.79095,3.78634,3.7897,3760000.0
2007-08-02 04:27:00,3.78683,3.78947,3.78388,3.78879,5650000.0
2007-08-02 04:28:00,3.78853,3.78945,3.78549,3.78867,5250000.0
2007-08-02 04:29:00,3.78203,3.79026,3.78203,3.7891,4130000.0
2007-08-02 04:30:00,3.78607,3.79298,3.7823,3.78802,8280000.0
2007-08-02 04:31:00,3.79013,3.7903,3.77941,3.78331,6380000.0
2007-08-02 04:32:00,3.78014,3.78703,3.77886,3.78333,4890000.0
2007-08-02 04:33:00,3.78353,3.78857,3.78353,3.78476,3750000.0
2007-08-02 04:34:00,3.78606,3.78606,3.78515,3.78515,1500000.0
2007-08-02 04:35:00,3.78816,3.78969,3.77959,3.78969,7150000.0
2007-08-02 04:36:00,3.78482,3.78912,3.78482,3.78912,3750000.0
2007-08-02 04:37:00,3.78935,3.78935,3.77798,3.78546,7880000.0
2007-08-02 04:39:00,3.78769,3.78854,3.77855,3.78428,7130000.0
2007-08-02 04:40:00,3.78803,3.78959,3.78449,3.78449,5630000.0
2007-08-02 04:42:00,3.78725,3.78821,3.78579,3.78586,3010000.0
2007-08-02 04:43:00,3.78322,3.7895,3.78322,3.78579,4130000.0
2007-08-02 04:44:00,3.78513,3.79019,3.78513,3.78911,4140000.0
2007-08-02 04:45:00,3.78731,3.7929,3.78001,3.7929,6390000.0
2007-08-02 04:46:00,3.78922,3.78922,3.78732,3.78732,2250000.0
2007-08-02 04:47:00,3.78366,3.78971,3.78366,3.78503,3760000.0
2007-08-02 04:48:00,3.78533,3.79319,3.78208,3.79061,6010000.0
2007-08-02 04:49:00,3.78934,3.78995,3.77781,3.78516,7130000.0
2007-08-02 04:50:00,3.77946,3.78934,3.77776,3.77776,4520000.0
2007-08-02 04:51:00,3.78774,3.79025,3.78548,3.79025,3010000.0
2007-08-02 04:52:00,3.78737,3.78869,3.78463,3.78463,3760000.0
2007-08-02 04:53:00,3.78971,3.79005,3.78288,3.78288,4890000.0
2007-08-02 04:54:00,3.78567,3.79321,3.78053,3.79045,7510000.0
2007-08-02 04:55:00,3.78875,3.79051,3.78376,3.78883,7140000.0
2007-08-02 04:56:00,3.78983,3.79061,3.78349,3.78933,7500000.0
2007-08-02 04:57:00,3.78887,3.78972,3.78082,3.78386,3390000.0
2007-08-02 04:58:00,3.78598,3.79083,3.78533,3.78533,2640000.0
2007-08-02 04:59:00,3.79004,3.79356,3.78212,3.79017,4880000.0
2007-08-02 05:00:00,3.78584,3.79338,3.78326,3.78816,4500000.0
2007-08-02 05:01:00,3.78309,3.78952,3.77933,3.78952,6400000.0
2007-08-02 05:02:00,3.78492,3.79018,3.78402,3.78647,3770000.0
2007-08-02 05:03:00,3.78628,3.78903,3.78049,3.78488,6390000.0
2007-08-02 05:04:00,3.7858,3.79105,3.78242,3.79055,3760000.0
2007-08-02 05:05:00,3.7903,3.7903,3.78045,3.78844,1510000.0
2007-08-02 05:06:00,3.78592,3.79285,3.78592,3.79081,5280000.0
2007-08-02 05:07:00,3.78993,3.78993,3.78007,3.78828,7130000.0
2007-08-02 05:09:00,3.78935,3.78986,3.77959,3.77959,7520000.0
2007-08-02 05:10:00,3.79124,3.79124,3.78307,3.78684,8640000.0
2007-08-02 05:11:00,3.78904,3.79011,3.78073,3.78875,4890000.0
2007-08-02 05:12:00,3.78686,3.78686,3.78686,3.78686,750000.0
2007-08-02 05:13:00,3.77986,3.78766,3.77894,3.78555,5640000.0
2007-08-02 05:14:00,3.78518,3.78992,3.77962,3.78992,6780000.0
2007-08-02 05:15:00,3.78899,3.79363,3.78402,3.79342,3020000.0
2007-08-02 05:16:00,3.78927,3.79008,3.77944,3.78814,10900000.0
2007-08-02 05:17:00,3.78872,3.79017,3.78841,3.79017,3770000.0
2007-08-02 05:18:00,3.78865,3.78865,3.7837,3.7837,2640000.0
2007-08-02 05:19:00,3.78462,3.78833,3.78012,3.78012,3390000.0
2007-08-02 05:20:00,3.78767,3.79106,3.78492,3.78514,8270000.0
2007-08-02 05:21:00,3.78656,3.78988,3.78052,3.78052,3390000.0
2007-08-02 05:22:00,3.78397,3.78815,3.77892,3.78815,5260000.0
2007-08-02 05:23:00,3.79007,3.79024,3.78096,3.78474,6010000.0
2007-08-02 05:24:00,3.78917,3.78935,3.78265,3.78812,4520000.0
2007-08-02 05:25:00,3.79018,3.79019,3.78068,3.78513,3760000.0
2007-08-02 05:26:00,3.78318,3.7871,3.77705,3.7871,3010000.0
2007-08-02 05:27:00,3.77915,3.79014,3.77915,3.78465,3750000.0
2007-08-02 05:28:00,3.78975,3.7914,3.78263,3.78532,6760000.0
2007-08-02 05:29:00,3.79013,3.79013,3.78358,3.78613,2640000.0
2007-08-02 05:30:00,3.78054,3.79142,3.78054,3.79142,4880000.0
2007-08-02 05:31:00,3.78101,3.79384,3.78101,3.78651,4890000.0
2007-08-02 05:32:00,3.78986,3.78986,3.78013,3.78013,4140000.0
2007-08-02 05:33:00,3.77828,3.78998,3.77828,3.78062,4900000.0
2007-08-02 05:34:00,3.78654,3.79132,3.78066,3.79132,6010000.0
2007-08-02 05:35:00,3.78852,3.79064,3.77885,3.78594,6030000.0
2007-08-02 05:36:00,3.78908,3.79074,3.78247,3.78833,5280000.0
2007-08-02 05:37:00,3.78079,3.7905,3.7797,3.78054,4890000.0
2007-08-02 05:38:00,3.78414,3.78644,3.77924,3.77981,7900000.0
2007-08-02 05:39:00,3.78828,3.78993,3.78602,3.7885,3760000.0
2007-08-02 05:40:00,3.78468,3.79226,3.77971,3.78482,6020000.0
2007-08-02 05:41:00,3.78896,3.78926,3.78035,3.78926,2640000.0
2007-08-02 05:42:00,3.78924,3.79027,3.78514,3.79027,3400000.0
2007-08-02 05:43:00,3.78998,3.79285,3.78319,3.78659,4510000.0
2007-08-02 05:44:00,3.78549,3.79288,3.78148,3.79118,5640000.0
2007-08-02 05:45:00,3.78904,3.79157,3.78099,3.79135,4150000.0
2007-08-02 05:47:00,3.7839,3.78906,3.7792,3.7881,5260000.0
2007-08-02 05:48:00,3.78059,3.78915,3.77958,3.78491,4130000.0
2007-08-02 05:49:00,3.79016,3.79106,3.78512,3.78862,5660000.0
2007-08-02 05:50:00,3.78997,3.78997,3.77854,3.77987,3770000.0
2007-08-02 05:51:00,3.79189,3.79189,3.78235,3.79012,5660000.0
2007-08-02 05:52:00,3.78499,3.7915,3.78404,3.78588,4890000.0
2007-08-02 05:53:00,3.78965,3.79046,3.78096,3.79028,5270000.0
2007-08-02 05:54:00,3.78989,3.79347,3.78295,3.79192,4520000.0
2007-08-02 05:55:00,3.79045,3.7907,3.78306,3.78306,4520000.0
2007-08-02 05:56:00,3.78549,3.7899,3.77998,3.7899,5630000.0
2007-08-02 05:57:00,3.79052,3.79052,3.78088,3.79012,4890000.0
2007-08-02 05:58:00,3.78004,3.79039,3.78004,3.78849,8660000.0
2007-08-02 05:59:00,3.78121,3.79157,3.78121,3.78627,6000000.0
2007-08-02 06:00:00,3.78957,3.79262,3.78084,3.79037,4520000.0
2007-08-02 06:01:00,3.78605,3.79477,3.78205,3.78907,4540000.0
2007-08-02 06:03:00,3.78923,3.79006,3.77917,3.77917,2270000.0
2007-08-02 06:04:00,3.79016,3.79074,3.78139,3.79064,7170000.0
2007-08-02 06:05:00,3.79052,3.79077,3.78562,3.79077,4890000.0
2007-08-02 06:06:00,3.78931,3.79086,3.784,3.78518,5280000.0
2007-08-02 06:07:00,3.78596,3.79042,3.78368,3.79042,6400000.0
2007-08-02 06:08:00,3.78499,3.79069,3.78499,3.78513,8290000.0
2007-08-02 06:09:00,3.78798,3.78913,3.77912,3.78913,4890000.0
2007-08-02 06:10:00,3.78554,3.79123,3.78158,3.78158,3400000.0
2007-08-02 06:11:00,3.78888,3.7895,3.78539,3.78826,5640000.0
2007-08-02 06:12:00,3.78184,3.79158,3.78051,3.79074,5650000.0
2007-08-02 06:13:00,3.78187,3.78872,3.7784,3.78805,6000000.0
2007-08-02 06:14:00,3.78943,3.79116,3.78123,3.79045,6030000.0
2007-08-02 06:15:00,3.78433,3.79156,3.78356,3.78356,3380000.0
2007-08-02 06:16:00,3.78497,3.78509,3.78497,3.78509,760000.0
2007-08-02 06:17:00,3.78169,3.79193,3.78169,3.78676,3400000.0
2007-08-02 06:18:00,3.78958,3.79112,3.78468,3.7859,4140000.0
2007-08-02 06:19:00,3.78468,3.79278,3.78188,3.79077,6390000.0
2007-08-02 06:20:00,3.78492,3.78853,3.78003,3.78003,3400000.0
2007-08-02 06:21:00,3.78955,3.79039,3.78059,3.78959,6390000.0
2007-08-02 06:22:00,3.78643,3.79053,3.78411,3.78617,3770000.0
2007-08-02 06:23:00,3.78796,3.78887,3.77964,3.78887,4900000.0
2007-08-02 06:24:00,3.78863,3.78981,3.78468,3.78468,6030000.0
2007-08-02 06:25:00,3.79059,3.79102,3.78053,3.7903,4540000.0
2007-08-02 06:26:00,3.78434,3.78976,3.77947,3.78859,2270000.0
2007-08-02 06:27:00,3.78499,3.79037,3.78499,3.78951,4520000.0
2007-08-02 06:28:00,3.7886,3.78985,3.7811,3.78985,3010000.0
2007-08-02 06:29:00,3.78567,3.79367,3.78208,3.79225,9800000.0
2007-08-02 06:30:00,3.78634,3.79332,3.78162,3.79332,6030000.0
2007-08-02 06:31:00,3.78166,3.79054,3.78131,3.79054,4510000.0
2007-08-02 06:32:00,3.78341,3.79052,3.7803,3.78619,4890000.0
2007-08-02 06:33:00,3.7854,3.78867,3.7814,3.78407,2640000.0
2007-08-02 06:34:00,3.78836,3.78932,3.78053,3.78847,4140000.0
2007-08-02 06:35:00,3.78836,3.7885,3.78314,3.78848,3770000.0
2007-08-02 06:36:00,3.78147,3.79464,3.78147,3.78651,5280000.0
2007-08-02 06:37:00,3.78813,3.78978,3.78247,3.78547,5630000.0
2007-08-02 06:38:00,3.78964,3.78964,3.77967,3.78893,5260000.0
2007-08-02 06:39:00,3.78702,3.78891,3.77961,3.78018,4150000.0
2007-08-02 06:40:00,3.78833,3.78959,3.78388,3.78959,4510000.0
2007-08-02 06:41:00,3.78559,3.79049,3.7805,3.7805,4170000.0
2007-08-02 06:42:00,3.79039,3.79147,3.78145,3.78808,6010000.0
2007-08-02 06:43:00,3.78793,3.79089,3.78647,3.79079,3770000.0
2007-08-02 06:44:00,3.78872,3.79119,3.78385,3.78402,6780000.0
2007-08-02 06:45:00,3.7841,3.79018,3.78048,3.79018,3400000.0
2007-08-02 06:46:00,3.78519,3.79044,3.78054,3.79044,4520000.0
2007-08-02 06:48:00,3.79008,3.79008,3.7801,3.7897,6390000.0
2007-08-02 06:49:00,3.78811,3.78935,3.78802,3.78826,3760000.0
2007-08-02 06:50:00,3.78955,3.78955,3.78282,3.78489,7140000.0
2007-08-02 06:51:00,3.78913,3.79038,3.78893,3.79038,4510000.0
2007-08-02 06:52:00,3.7887,3.78992,3.78058,3.78992,4880000.0
2007-08-02 06:53:00,3.79059,3.79059,3.78302,3.78464,9400000.0
2007-08-02 06:54:00,3.79063,3.79254,3.78167,3.78592,4510000.0
2007-08-02 06:55:00,3.78895,3.79121,3.78371,3.78371,3750000.0
2007-08-02 06:56:00,3.78424,3.78938,3.78187,3.78938,3400000.0
2007-08-02 06:57:00,3.79011,3.79011,3.78849,3.79003,3770000.0
2007-08-02 06:58:00,3.78901,3.79232,3.78647,3.78749,4520000.0
2007-08-02 06:59:00,3.79006,3.79122,3.78543,3.78583,4140000.0
2007-08-02 07:00:00,3.78527,3.79158,3.78464,3.79158,4890000.0
2007-08-02 07:01:00,3.78441,3.79095,3.78441,3.7889,4140000.0
2007-08-02 07:02:00,3.78459,3.79011,3.78459,3.78473,9400000.0
2007-08-02 07:03:00,3.79025,3.79025,3.78589,3.78589,3750000.0
2007-08-02 07:04:00,3.789,3.78933,3.78195,3.78729,6380000.0
2007-08-02 07:05:00,3.79005,3.79226,3.78513,3.78997,6030000.0
2007-08-02 07:06:00,3.78774,3.79099,3.78532,3.78532,4510000.0
2007-08-02 07:07:00,3.79009,3.79034,3.78755,3.78755,3380000.0
2007-08-02 07:08:00,3.78433,3.79279,3.78433,3.79111,3380000.0
2007-08-02 07:09:00,3.78293,3.78954,3.78293,3.78856,5280000.0
2007-08-02 07:10:00,3.79117,3.79117,3.78397,3.78465,4520000.0
2007-08-02 07:11:00,3.78941,3.78982,3.77934,3.78612,5260000.0
2007-08-02 07:12:00,3.78853,3.78853,3.77754,3.78839,6020000.0
2007-08-02 07:13:00,3.78395,3.79054,3.78395,3.78966,2640000.0
2007-08-02 07:14:00,3.78951,3.79122,3.78567,3.79041,2280000.0
2007-08-02 07:15:00,3.79116,3.79176,3.78215,3.78767,8290000.0
2007-08-02 07:16:00,3.78373,3.79106,3.77894,3.78976,7140000.0
2007-08-02 07:17:00,3.78956,3.78956,3.77941,3.78485,3780000.0
2007-08-02 07:18:00,3.78382,3.78931,3.78002,3.78002,4890000.0
2007-08-02 07:19:00,3.78103,3.79059,3.78103,3.78974,6020000.0
2007-08-02 07:20:00,3.78178,3.79356,3.78178,3.78663,5270000.0
2007-08-02 07:22:00,3.78997,3.78997,3.77923,3.77945,4880000.0
2007-08-02 07:23:00,3.78592,3.79121,3.78137,3.78137,5630000.0
2007-08-02 07:24:00,3.79007,3.79043,3.77891,3.78441,7140000.0
2007-08-02 07:25:00,3.78055,3.78997,3.78055,3.78911,5640000.0
2007-08-02 07:26:00,3.78536,3.79198,3.78261,3.78968,5650000.0
2007-08-02 07:27:00,3.78911,3.79057,3.77976,3.78628,6020000.0
2007-08-02 07:28:00,3.78984,3.78987,3.78526,3.78835,3400000.0
2007-08-02 07:29:00,3.78232,3.79287,3.78232,3.7864,7530000.0
2007-08-02 07:30:00,3.78823,3.7913,3.7818,3.7913,8650000.0
2007-08-02 07:32:00,3.78886,3.79013,3.78564,3.78949,7500000.0
2007-08-02 07:34:00,3.78567,3.7918,3.78567,3.78649,4910000.0
2007-08-02 07:35:00,3.78423,3.78947,3.77923,3.78947,4530000.0
2007-08-02 07:37:00,3.78928,3.78928,3.78136,3.78445,5640000.0
2007-08-02 07:38:00,3.78771,3.79058,3.78079,3.78879,6760000.0
2007-08-02 07:39:00,3.79081,3.79081,3.78866,3.79014,5630000.0
2007-08-02 07:40:00,3.78938,3.79049,3.78026,3.78026,3010000.0
2007-08-02 07:41:00,3.78677,3.79225,3.78654,3.78993,5630000.0
2007-08-02 07:42:00,3.78007,3.79004,3.77929,3.78824,6000000.0
2007-08-02 07:43:00,3.78863,3.7906,3.78545,3.78545,3010000.0
2007-08-02 07:44:00,3.78896,3.79115,3.78109,3.79115,15420000.0
2007-08-02 07:45:00,3.78395,3.79095,3.77884,3.79095,4880000.0
2007-08-02 07:46:00,3.78553,3.78914,3.7798,3.78608,7510000.0
2007-08-02 07:47:00,3.79047,3.79101,3.77924,3.78807,16540000.0
2007-08-02 07:48:00,3.78519,3.78526,3.77543,3.78526,7890000.0
2007-08-02 07:49:00,3.78281,3.78971,3.78005,3.78895,4510000.0
2007-08-02 07:50:00,3.78731,3.7879,3.78355,3.78355,5260000.0
2007-08-02 07:51:00,3.78364,3.78742,3.7758,3.78734,5630000.0
2007-08-02 07:52:00,3.78199,3.78416,3.76973,3.78416,4510000.0
2007-08-02 07:53:00,3.78177,3.78754,3.78177,3.78211,7510000.0
2007-08-02 07:54:00,3.77861,3.78324,3.77208,3.78253,6770000.0
2007-08-02 07:55:00,3.78743,3.79268,3.78078,3.7902,7140000.0
2007-08-02 07:56:00,3.78138,3.79246,3.78133,3.78871,3770000.0
2007-08-02 07:57:00,3.78979,3.79007,3.78187,3.78966,6020000.0
2007-08-02 07:58:00,3.78819,3.78875,3.78148,3.78268,7880000.0
2007-08-02 07:59:00,3.78695,3.79085,3.78518,3.78886,5250000.0
2007-08-02 08:00:00,3.78326,3.78915,3.78326,3.78915,1500000.0
2007-08-02 08:01:00,3.78841,3.79134,3.78175,3.78998,6010000.0
2007-08-02 08:02:00,3.7884,3.79098,3.78076,3.7907,6400000.0
2007-08-02 08:03:00,3.78946,3.79177,3.78284,3.79177,6000000.0
2007-08-02 08:04:00,3.78268,3.78767,3.77898,3.77898,5260000.0
2007-08-02 08:05:00,3.78667,3.78698,3.78069,3.78157,5260000.0
2007-08-02 08:06:00,3.78255,3.78779,3.78255,3.78395,4140000.0
2007-08-02 08:07:00,3.78128,3.7885,3.77801,3.78831,4510000.0
2007-08-02 08:08:00,3.78146,3.78671,3.77762,3.77762,4510000.0
2007-08-02 08:09:00,3.78619,3.78619,3.77643,3.77963,4510000.0
2007-08-02 08:10:00,3.78027,3.78482,3.77748,3.77795,5260000.0
2007-08-02 08:11:00,3.78482,3.78557,3.77722,3.77832,5630000.0
2007-08-02 08:12:00,3.77459,3.78597,3.77459,3.78597,6390000.0
2007-08-02 08:13:00,3.78855,3.78988,3.78009,3.78764,6390000.0
2007-08-02 08:14:00,3.78848,3.79006,3.77889,3.77889,15780000.0
2007-08-02 08:15:00,3.7875,3.79184,3.78546,3.78633,5650000.0
2007-08-02 08:16:00,3.7751,3.78497,3.77169,3.78074,5260000.0
2007-08-02 08:17:00,3.78907,3.78907,3.78145,3.78482,4520000.0
2007-08-02 08:18:00,3.78753,3.78922,3.78292,3.78771,6010000.0
2007-08-02 08:19:00,3.78741,3.78741,3.78091,3.78184,5640000.0
2007-08-02 08:20:00,3.77741,3.79143,3.77741,3.78956,6390000.0
2007-08-02 08:21:00,3.77623,3.78729,3.77623,3.78729,5260000.0
2007-08-02 08:22:00,3.77657,3.78917,3.77657,3.78917,4520000.0
2007-08-02 08:23:00,3.77805,3.78785,3.77805,3.7866,4140000.0
2007-08-02 08:24:00,3.78324,3.78457,3.77282,3.78338,6770000.0
2007-08-02 08:25:00,3.78117,3.78823,3.78115,3.78439,6380000.0
2007-08-02 08:26:00,3.77655,3.78772,3.77608,3.77608,7880000.0
2007-08-02 08:27:00,3.7835,3.79031,3.7835,3.78934,3770000.0
2007-08-02 08:28:00,3.78716,3.78886,3.78201,3.78669,4140000.0
2007-08-02 08:29:00,3.78916,3.78916,3.78242,3.78674,4510000.0
2007-08-02 08:30:00,3.78839,3.7902,3.78063,3.78793,3390000.0
2007-08-02 08:31:00,3.78892,3.7894,3.78457,3.78741,4880000.0
2007-08-02 08:32:00,3.7871,3.78744,3.78317,3.78386,4510000.0
2007-08-02 08:33:00,3.78875,3.78875,3.77922,3.78339,8250000.0
2007-08-02 08:34:00,3.78956,3.79185,3.78412,3.78706,4530000.0
2007-08-02 08:35:00,3.79007,3.79014,3.78394,3.78651,4520000.0
2007-08-02 08:36:00,3.786,3.79166,3.786,3.78982,4510000.0
2007-08-02 08:37:00,3.78751,3.78919,3.77967,3.78877,8270000.0
2007-08-02 08:38:00,3.79005,3.79163,3.78229,3.79058,5260000.0
2007-08-02 08:39:00,3.78532,3.79122,3.78001,3.78198,7510000.0
2007-08-02 08:40:00,3.79161,3.79205,3.78574,3.78764,6010000.0
2007-08-02 08:41:00,3.7891,3.7934,3.78312,3.78436,4890000.0
2007-08-02 08:42:00,3.78921,3.78921,3.78355,3.78366,4890000.0
2007-08-02 08:43:00,3.78411,3.79225,3.78197,3.78951,4520000.0
2007-08-02 08:44:00,3.7844,3.79202,3.78173,3.79202,5640000.0
2007-08-02 08:45:00,3.7928,3.7939,3.7891,3.7891,4140000.0
2007-08-02 08:46:00,3.79355,3.79522,3.78801,3.79328,4140000.0
2007-08-02 08:47:00,3.7872,3.79229,3.78681,3.79185,3400000.0
2007-08-02 08:48:00,3.78865,3.79235,3.78162,3.78934,5260000.0
2007-08-02 08:49:00,3.78848,3.79256,3.78298,3.78776,6010000.0
2007-08-02 08:50:00,3.79063,3.79244,3.78465,3.79244,6400000.0
2007-08-02 08:51:00,3.78526,3.79263,3.78526,3.79263,7130000.0
2007-08-02 08:52:00,3.79029,3.79128,3.7789,3.79128,4880000.0
2007-08-02 08:53:00,3.78877,3.79149,3.78076,3.79149,4880000.0
2007-08-02 08:54:00,3.79063,3.79063,3.78393,3.78984,4890000.0
2007-08-02 08:55:00,3.78966,3.78966,3.78592,3.7894,3750000.0
2007-08-02 08:56:00,3.78994,3.79087,3.78313,3.78947,4520000.0
2007-08-02 08:57:00,3.79021,3.79021,3.78348,3.78923,4510000.0
2007-08-02 08:58:00,3.78497,3.78906,3.78195,3.78852,4890000.0
2007-08-02 08:59:00,3.78279,3.78822,3.77408,3.78822,10140000.0
2007-08-02 09:00:00,3.78527,3.78988,3.7822,3.78429,7130000.0
2007-08-02 09:01:00,3.78857,3.79052,3.77816,3.78761,6780000.0
2007-08-02 09:02:00,3.7857,3.78849,3.77901,3.78823,4140000.0
2007-08-02 09:03:00,3.78578,3.78967,3.78055,3.78233,5630000.0
2007-08-02 09:04:00,3.78677,3.78988,3.78052,3.78052,5260000.0
2007-08-02 09:05:00,3.78723,3.79311,3.78366,3.78752,8650000.0
2007-08-02 09:06:00,3.78106,3.7906,3.77676,3.7844,8640000.0
2007-08-02 09:07:00,3.78984,3.79126,3.78057,3.78616,7880000.0
2007-08-02 09:08:00,3.78298,3.792,3.78298,3.78752,4140000.0
2007-08-02 09:09:00,3.78063,3.78962,3.77952,3.78962,5260000.0
2007-08-02 09:10:00,3.78987,3.7919,3.78049,3.78537,5270000.0
2007-08-02 09:11:00,3.78659,3.79109,3.78064,3.78525,6390000.0
2007-08-02 09:12:00,3.79098,3.79098,3.78057,3.78833,5270000.0
2007-08-02 09:13:00,3.79021,3.79021,3.77953,3.78544,6030000.0
2007-08-02 09:14:00,3.79079,3.79079,3.77865,3.78319,6770000.0
2007-08-02 09:15:00,3.79086,3.79086,3.78089,3.7896,4510000.0
2007-08-02 09:16:00,3.78902,3.78911,3.78531,3.78898,4880000.0
2007-08-02 09:17:00,3.78207,3.78819,3.78207,3.78534,3380000.0
2007-08-02 09:18:00,3.78642,3.79055,3.78156,3.79,4520000.0
2007-08-02 09:19:00,3.77966,3.78923,3.77966,3.78042,4510000.0
2007-08-02 09:20:00,3.78942,3.79199,3.78246,3.79199,7140000.0
2007-08-02 09:21:00,3.7916,3.7916,3.78575,3.78575,5630000.0
2007-08-02 09:22:00,3.78406,3.79063,3.77987,3.78327,10900000.0
2007-08-02 09:23:00,3.78797,3.79155,3.78558,3.78826,4890000.0
2007-08-02 09:24:00,3.78853,3.78945,3.78305,3.78305,9020000.0
2007-08-02 09:25:00,3.79064,3.79179,3.78232,3.78232,4890000.0
2007-08-02 09:26:00,3.79099,3.79099,3.78168,3.78667,6770000.0
2007-08-02 09:27:00,3.78164,3.79236,3.78164,3.7909,6000000.0
2007-08-02 09:28:00,3.78675,3.79243,3.78633,3.79048,5630000.0
2007-08-02 09:29:00,3.78921,3.79254,3.7844,3.7923,6390000.0
2007-08-02 09:30:00,3.79067,3.79162,3.78118,3.79162,6770000.0
2007-08-02 09:31:00,3.79202,3.79284,3.78804,3.79256,4880000.0
2007-08-02 09:32:00,3.78856,3.79345,3.78616,3.78616,4140000.0
2007-08-02 09:33:00,3.78682,3.7938,3.7835,3.79252,9770000.0
2007-08-02 09:34:00,3.78837,3.79408,3.78566,3.78904,7510000.0
2007-08-02 09:35:00,3.79232,3.79475,3.78563,3.79367,4900000.0
2007-08-02 09:36:00,3.78928,3.7931,3.78726,3.7931,3770000.0
2007-08-02 09:37:00,3.79297,3.79479,3.78603,3.79376,6030000.0
2007-08-02 09:38:00,3.79477,3.79477,3.7846,3.7846,6390000.0
2007-08-02 09:39:00,3.78772,3.79263,3.78772,3.78848,4880000.0
2007-08-02 09:40:00,3.78745,3.79162,3.78168,3.78816,6390000.0
2007-08-02 09:41:00,3.79375,3.79375,3.78774,3.78997,4510000.0
2007-08-02 09:42:00,3.79133,3.79366,3.78875,3.79277,4140000.0
2007-08-02 09:43:00,3.78508,3.79223,3.78137,3.79223,5260000.0
2007-08-02 09:44:00,3.79479,3.79535,3.78575,3.78932,8630000.0
2007-08-02 09:45:00,3.79211,3.79211,3.78152,3.79168,10520000.0
2007-08-02 09:46:00,3.78759,3.79416,3.78759,3.79416,4510000.0
2007-08-02 09:47:00,3.79016,3.7938,3.78297,3.7938,9410000.0
2007-08-02 09:48:00,3.79017,3.79464,3.78971,3.79464,4880000.0
2007-08-02 09:49:00,3.79256,3.79309,3.78245,3.79279,4520000.0
2007-08-02 09:50:00,3.79408,3.79412,3.78919,3.7929,4880000.0
2007-08-02 09:51:00,3.79281,3.79281,3.78408,3.78785,6770000.0
2007-08-02 09:52:00,3.7856,3.79352,3.7856,3.78939,5260000.0
2007-08-02 09:53:00,3.79391,3.79514,3.78572,3.78923,7510000.0
2007-08-02 09:54:00,3.79423,3.79423,3.78237,3.791,9030000.0
2007-08-02 09:55:00,3.78996,3.79649,3.78504,3.78942,6760000.0
2007-08-02 09:56:00,3.78267,3.7919,3.78115,3.7919,5260000.0
2007-08-02 09:57:00,3.78952,3.79444,3.7836,3.79272,11260000.0
2007-08-02 09:58:00,3.78625,3.79142,3.78482,3.79142,5250000.0
2007-08-02 09:59:00,3.78717,3.79382,3.78216,3.79034,12800000.0
2007-08-02 10:00:00,3.79144,3.79467,3.78253,3.79135,10160000.0
2007-08-02 10:01:00,3.78922,3.79012,3.78143,3.78143,10500000.0
2007-08-02 10:02:00,3.78716,3.79242,3.78253,3.7865,7910000.0
2007-08-02 10:03:00,3.781,3.79091,3.77993,3.78926,7130000.0
2007-08-02 10:04:00,3.79198,3.79198,3.78027,3.78715,9760000.0
2007-08-02 10:05:00,3.79085,3.79087,3.77887,3.78821,4900000.0
2007-08-02 10:06:00,3.79134,3.79134,3.78531,3.79119,5640000.0
2007-08-02 10:07:00,3.79235,3.79235,3.78792,3.79108,5650000.0
2007-08-02 10:08:00,3.78672,3.7925,3.77893,3.78234,7140000.0
2007-08-02 10:09:00,3.78755,3.79036,3.7819,3.7827,6770000.0
2007-08-02 10:10:00,3.7903,3.79257,3.78609,3.79137,4880000.0
2007-08-02 10:11:00,3.7882,3.79315,3.7877,3.79315,4880000.0
2007-08-02 10:12:00,3.79142,3.79289,3.78702,3.7892,6410000.0
2007-08-02 10:13:00,3.79286,3.79286,3.78289,3.78668,6000000.0
2007-08-02 10:14:00,3.7912,3.7912,3.77903,3.78648,8270000.0
2007-08-02 10:15:00,3.78768,3.79295,3.78588,3.79295,4880000.0
2007-08-02 10:16:00,3.78824,3.79362,3.78357,3.78801,13540000.0
2007-08-02 10:17:00,3.78732,3.79084,3.77975,3.78203,12020000.0
2007-08-02 10:18:00,3.78657,3.79186,3.78096,3.79186,6390000.0
2007-08-02 10:19:00,3.78121,3.79343,3.78121,3.78929,10890000.0
2007-08-02 10:20:00,3.78822,3.79313,3.7812,3.79079,8640000.0
2007-08-02 10:21:00,3.79068,3.79172,3.77846,3.78645,13910000.0
2007-08-02 10:22:00,3.78409,3.79146,3.78,3.78587,7130000.0
2007-08-02 10:23:00,3.78278,3.78887,3.77993,3.78444,4140000.0
2007-08-02 10:24:00,3.79384,3.79384,3.78168,3.79137,10140000.0
2007-08-02 10:25:00,3.78774,3.79252,3.78344,3.78344,4510000.0
2007-08-02 10:26:00,3.7901,3.79326,3.78249,3.79098,11650000.0
2007-08-02 10:27:00,3.79144,3.79311,3.78782,3.78782,6780000.0
2007-08-02 10:28:00,3.78411,3.7938,3.78411,3.79154,7510000.0
2007-08-02 10:29:00,3.78443,3.79212,3.78093,3.79212,6380000.0
2007-08-02 10:30:00,3.79224,3.79458,3.78416,3.79192,6770000.0
2007-08-02 10:31:00,3.78906,3.7919,3.77966,3.78772,7880000.0
2007-08-02 10:32:00,3.78758,3.79378,3.78758,3.79327,8650000.0
2007-08-02 10:33:00,3.791,3.79365,3.78657,3.79365,6010000.0
2007-08-02 10:34:00,3.78208,3.79141,3.78013,3.78518,7140000.0
2007-08-02 10:35:00,3.79134,3.79466,3.78472,3.78472,9780000.0
2007-08-02 10:36:00,3.79333,3.79333,3.78623,3.79271,6000000.0
2007-08-02 10:37:00,3.79324,3.79461,3.78427,3.78739,12390000.0
2007-08-02 10:38:00,3.78879,3.79291,3.78149,3.7915,6760000.0
2007-08-02 10:39:00,3.7923,3.7923,3.78236,3.79202,4140000.0
2007-08-02 10:40:00,3.79257,3.79291,3.78382,3.78382,5630000.0
2007-08-02 10:41:00,3.78379,3.79328,3.78246,3.78969,3400000.0
2007-08-02 10:42:00,3.7866,3.79375,3.7866,3.79213,5640000.0
2007-08-02 10:43:00,3.79197,3.79197,3.78406,3.78591,7140000.0
2007-08-02 10:44:00,3.79036,3.79345,3.78523,3.79328,10530000.0
2007-08-02 10:45:00,3.7907,3.79432,3.78654,3.78981,10910000.0
2007-08-02 10:46:00,3.79153,3.79356,3.78851,3.79087,4890000.0
2007-08-02 10:47:00,3.7899,3.79334,3.78827,3.79332,6010000.0
2007-08-02 10:48:00,3.78651,3.7938,3.78419,3.78847,6760000.0
2007-08-02 10:49:00,3.79276,3.79402,3.78129,3.78905,4890000.0
2007-08-02 10:50:00,3.79144,3.79352,3.7813,3.79352,9380000.0
2007-08-02 10:51:00,3.79029,3.79476,3.78271,3.78761,6380000.0
2007-08-02 10:52:00,3.79349,3.79501,3.7885,3.79249,7900000.0
2007-08-02 10:53:00,3.7849,3.7941,3.78463,3.79283,7510000.0
2007-08-02 10:54:00,3.78539,3.79203,3.78539,3.78595,5270000.0
2007-08-02 10:55:00,3.78626,3.79319,3.78144,3.78891,6380000.0
2007-08-02 10:56:00,3.78956,3.79339,3.78466,3.78919,4880000.0
2007-08-02 10:57:00,3.78822,3.79255,3.78584,3.78584,6010000.0
2007-08-02 10:58:00,3.78795,3.79442,3.78505,3.79323,6770000.0
2007-08-02 10:59:00,3.7829,3.79298,3.7829,3.79298,7890000.0
2007-08-02 11:00:00,3.79126,3.79353,3.78283,3.79332,9400000.0
2007-08-02 11:01:00,3.79208,3.79208,3.78582,3.78716,6020000.0
2007-08-02 11:02:00,3.78266,3.79274,3.78266,3.78993,4880000.0
2007-08-02 11:03:00,3.78398,3.79178,3.78378,3.78762,6380000.0
2007-08-02 11:04:00,3.79025,3.79117,3.77879,3.79117,5260000.0
2007-08-02 11:05:00,3.78824,3.79189,3.78254,3.78254,6390000.0
2007-08-02 11:06:00,3.78703,3.79135,3.78703,3.79135,5630000.0
2007-08-02 11:07:00,3.79049,3.79049,3.78159,3.78235,6400000.0
2007-08-02 11:08:00,3.79103,3.79236,3.78061,3.79076,6390000.0
2007-08-02 11:09:00,3.79157,3.79238,3.7864,3.79238,4510000.0
2007-08-02 11:10:00,3.79112,3.79448,3.78384,3.79013,7150000.0
2007-08-02 11:11:00,3.79126,3.792,3.7824,3.7824,3770000.0
2007-08-02 11:12:00,3.78444,3.78959,3.78361,3.7879,6390000.0
2007-08-02 11:13:00,3.79331,3.79403,3.78416,3.78416,7140000.0
2007-08-02 11:14:00,3.78787,3.79147,3.78256,3.79024,7500000.0
2007-08-02 11:15:00,3.79237,3.79237,3.78086,3.788,5640000.0
2007-08-02 11:16:00,3.79322,3.79587,3.7886,3.7886,4140000.0
2007-08-02 11:17:00,3.79284,3.79284,3.78213,3.7873,5260000.0
2007-08-02 11:18:00,3.79264,3.79264,3.77972,3.78552,6390000.0
2007-08-02 11:19:00,3.79178,3.79178,3.78159,3.79171,4890000.0
2007-08-02 11:20:00,3.79187,3.79285,3.78378,3.78881,5650000.0
2007-08-02 11:21:00,3.79061,3.79182,3.7808,3.78589,8670000.0
2007-08-02 11:22:00,3.78504,3.7901,3.785,3.78607,5640000.0
2007-08-02 11:23:00,3.78215,3.79111,3.78215,3.78903,7150000.0
2007-08-02 11:24:00,3.78342,3.79255,3.78321,3.79078,12030000.0
2007-08-02 11:25:00,3.78894,3.78894,3.77859,3.78773,5630000.0
2007-08-02 11:26:00,3.79125,3.79125,3.78531,3.78754,5270000.0
2007-08-02 11:27:00,3.78826,3.79109,3.78485,3.79072,5630000.0
2007-08-02 11:28:00,3.78611,3.79181,3.7847,3.78905,11640000.0
2007-08-02 11:29:00,3.78946,3.78987,3.78354,3.7894,7130000.0
2007-08-02 11:30:00,3.78725,3.79123,3.78444,3.79123,4890000.0
2007-08-02 11:31:00,3.78598,3.79102,3.7837,3.79102,6770000.0
2007-08-02 11:32:00,3.78978,3.79104,3.78011,3.7862,11280000.0
2007-08-02 11:33:00,3.78984,3.79038,3.78016,3.79038,5260000.0
2007-08-02 11:34:00,3.79121,3.79121,3.78339,3.78771,4140000.0
2007-08-02 11:35:00,3.78616,3.79223,3.78235,3.78235,7510000.0
2007-08-02 11:36:00,3.78981,3.7909,3.78716,3.7904,7130000.0
2007-08-02 11:37:00,3.79034,3.79034,3.781,3.78841,4880000.0
2007-08-02 11:38:00,3.78771,3.7922,3.78641,3.79181,4530000.0
2007-08-02 11:39:00,3.78801,3.78927,3.78163,3.78556,6020000.0
2007-08-02 11:40:00,3.79009,3.79045,3.787,3.7904,5630000.0
2007-08-02 11:41:00,3.78773,3.79168,3.78117,3.78554,10130000.0
2007-08-02 11:42:00,3.78685,3.7914,3.78536,3.78744,4140000.0
2007-08-02 11:43:00,3.79089,3.79125,3.78268,3.79119,6020000.0
2007-08-02 11:44:00,3.7854,3.79181,3.7854,3.78961,4510000.0
2007-08-02 11:45:00,3.78561,3.7905,3.77716,3.7905,4510000.0
2007-08-02 11:46:00,3.79059,3.79059,3.78352,3.7888,6010000.0
2007-08-02 11:47:00,3.79067,3.79088,3.7833,3.7833,7890000.0
2007-08-02 11:48:00,3.79009,3.79016,3.78394,3.78994,6770000.0
2007-08-02 11:49:00,3.79067,3.79089,3.77816,3.79089,10900000.0
2007-08-02 11:50:00,3.7871,3.79275,3.7871,3.78782,6770000.0
2007-08-02 11:51:00,3.78662,3.79042,3.77873,3.78698,6390000.0
2007-08-02 11:52:00,3.79087,3.79087,3.78473,3.78947,4140000.0
2007-08-02 11:53:00,3.78404,3.78756,3.77586,3.78756,10130000.0
2007-08-02 11:54:00,3.79088,3.79163,3.7821,3.78388,5270000.0
2007-08-02 11:55:00,3.79093,3.79093,3.78137,3.78717,5270000.0
2007-08-02 11:56:00,3.78838,3.78848,3.78202,3.78202,4890000.0
2007-08-02 11:57:00,3.79019,3.79019,3.78344,3.7846,5260000.0
2007-08-02 11:58:00,3.78504,3.78965,3.77747,3.78631,9020000.0
2007-08-02 11:59:00,3.78872,3.79014,3.7831,3.79014,4520000.0
2007-08-02 12:00:00,3.79081,3.79081,3.78499,3.7869,9780000.0
2007-08-02 12:01:00,3.79028,3.7905,3.78604,3.78925,7140000.0
2007-08-02 12:02:00,3.79155,3.79155,3.78285,3.78538,5630000.0
2007-08-02 12:03:00,3.7908,3.79123,3.78691,3.79092,5630000.0
2007-08-02 12:04:00,3.78987,3.79216,3.7858,3.79112,4140000.0
2007-08-02 12:05:00,3.78684,3.78895,3.78201,3.78683,7880000.0
2007-08-02 12:06:00,3.788,3.79045,3.78146,3.78408,7140000.0
2007-08-02 12:07:00,3.79014,3.79014,3.77998,3.78487,5640000.0
2007-08-02 12:08:00,3.78419,3.78611,3.78016,3.78144,6400000.0
2007-08-02 12:09:00,3.79052,3.79068,3.7818,3.79068,4890000.0
2007-08-02 12:10:00,3.78557,3.78934,3.77705,3.78425,5250000.0
2007-08-02 12:11:00,3.78576,3.79064,3.78399,3.78754,6390000.0
2007-08-02 12:12:00,3.7878,3.79087,3.78233,3.78233,6760000.0
2007-08-02 12:13:00,3.79067,3.79067,3.77935,3.78646,4510000.0
2007-08-02 12:14:00,3.79163,3.79163,3.782,3.7876,3400000.0
2007-08-02 12:15:00,3.78752,3.79186,3.78018,3.78878,7510000.0
2007-08-02 12:16:00,3.78911,3.78911,3.78112,3.78112,4880000.0
2007-08-02 12:17:00,3.78336,3.7909,3.78336,3.78555,5260000.0
2007-08-02 12:18:00,3.78701,3.78701,3.77478,3.78277,9010000.0
2007-08-02 12:19:00,3.78931,3.79153,3.78173,3.78647,6390000.0
2007-08-02 12:20:00,3.78826,3.79141,3.78441,3.79141,5260000.0
2007-08-02 12:21:00,3.79176,3.79176,3.78051,3.78405,5280000.0
2007-08-02 12:22:00,3.77629,3.78968,3.77629,3.78968,5260000.0
2007-08-02 12:23:00,3.78995,3.79165,3.78118,3.78731,5280000.0
2007-08-02 12:24:00,3.78555,3.7916,3.78555,3.78621,6390000.0
2007-08-02 12:25:00,3.78984,3.79178,3.78293,3.78867,6400000.0
2007-08-02 12:26:00,3.79183,3.79221,3.78514,3.7922,4140000.0
2007-08-02 12:27:00,3.79031,3.79031,3.78155,3.78922,4140000.0
2007-08-02 12:28:00,3.78618,3.7927,3.78284,3.78911,7890000.0
2007-08-02 12:29:00,3.7862,3.79152,3.78569,3.79084,8640000.0
2007-08-02 12:30:00,3.78062,3.78849,3.7799,3.78602,4890000.0
2007-08-02 12:31:00,3.78795,3.79119,3.78544,3.78737,4880000.0
2007-08-02 12:32:00,3.78465,3.78889,3.77668,3.78359,8660000.0
2007-08-02 12:33:00,3.79123,3.79478,3.78352,3.79227,6390000.0
2007-08-02 12:34:00,3.78522,3.79127,3.78437,3.79127,4880000.0
2007-08-02 12:35:00,3.78975,3.79067,3.77815,3.78638,6390000.0
2007-08-02 12:36:00,3.79068,3.79142,3.77983,3.79142,8250000.0
2007-08-02 12:37:00,3.7897,3.79103,3.78514,3.78683,3770000.0
2007-08-02 12:38:00,3.78757,3.79224,3.78254,3.78687,8270000.0
2007-08-02 12:39:00,3.78659,3.79208,3.78294,3.79208,4890000.0
2007-08-02 12:40:00,3.78251,3.79041,3.78179,3.78293,4140000.0
2007-08-02 12:41:00,3.79077,3.79077,3.77884,3.79004,6390000.0
2007-08-02 12:42:00,3.79277,3.79323,3.78332,3.79179,9020000.0
2007-08-02 12:43:00,3.79163,3.79163,3.78176,3.78614,5260000.0
2007-08-02 12:44:00,3.79118,3.79118,3.78502,3.78502,4880000.0
2007-08-02 12:45:00,3.78984,3.79236,3.78117,3.79219,13910000.0
2007-08-02 12:46:00,3.78477,3.79038,3.77888,3.79038,4140000.0
2007-08-02 12:47:00,3.79199,3.79199,3.78738,3.78738,4890000.0
2007-08-02 12:48:00,3.78796,3.79179,3.78042,3.78042,4890000.0
2007-08-02 12:49:00,3.79207,3.79219,3.78184,3.78861,6770000.0
2007-08-02 12:50:00,3.78264,3.79235,3.78264,3.79235,6390000.0
2007-08-02 12:51:00,3.78649,3.7913,3.78587,3.79109,5630000.0
2007-08-02 12:52:00,3.79186,3.79186,3.78312,3.78312,5630000.0
2007-08-02 12:53:00,3.79105,3.79295,3.7815,3.78655,7890000.0
2007-08-02 12:54:00,3.79431,3.79559,3.78318,3.78318,4520000.0
2007-08-02 12:55:00,3.79129,3.79129,3.78092,3.78804,9760000.0
2007-08-02 12:56:00,3.78477,3.78852,3.78477,3.78852,1500000.0
2007-08-02 12:57:00,3.78696,3.7923,3.78186,3.78691,7140000.0
2007-08-02 12:58:00,3.78951,3.79139,3.78448,3.79139,7150000.0
2007-08-02 12:59:00,3.78784,3.79191,3.78656,3.79177,8660000.0
2007-08-02 13:00:00,3.77988,3.79358,3.77779,3.78795,9060000.0
2007-08-02 13:01:00,3.78203,3.79069,3.77607,3.781,5260000.0
2007-08-02 13:02:00,3.79065,3.79075,3.78047,3.78545,6390000.0
2007-08-02 13:03:00,3.78335,3.79113,3.78211,3.78211,6010000.0
2007-08-02 13:04:00,3.7899,3.79212,3.78316,3.79121,6020000.0
2007-08-02 13:05:00,3.78994,3.79245,3.78572,3.78651,5640000.0
2007-08-02 13:06:00,3.79033,3.79033,3.78158,3.78746,6770000.0
2007-08-02 13:07:00,3.78203,3.79127,3.78153,3.79127,6000000.0
2007-08-02 13:08:00,3.7815,3.79101,3.7815,3.78583,4890000.0
2007-08-02 13:09:00,3.79079,3.79103,3.7853,3.78536,8280000.0
2007-08-02 13:10:00,3.78935,3.79045,3.78538,3.79016,6390000.0
2007-08-02 13:11:00,3.78892,3.78927,3.78189,3.7886,6000000.0
2007-08-02 13:12:00,3.78982,3.79115,3.78206,3.78929,7510000.0
2007-08-02 13:13:00,3.78545,3.78961,3.77667,3.78837,5640000.0
2007-08-02 13:14:00,3.79149,3.79149,3.77875,3.78897,7510000.0
2007-08-02 13:15:00,3.78731,3.79298,3.78378,3.79142,7900000.0
2007-08-02 13:16:00,3.79126,3.79132,3.78381,3.78905,5650000.0
2007-08-02 13:17:00,3.78642,3.78937,3.78012,3.78906,6770000.0
2007-08-02 13:18:00,3.78879,3.78879,3.77738,3.78484,4880000.0
2007-08-02 13:19:00,3.78634,3.79262,3.78634,3.78767,4140000.0
2007-08-02 13:20:00,3.78484,3.79272,3.78484,3.79071,5630000.0
2007-08-02 13:21:00,3.79094,3.79162,3.78402,3.79004,6760000.0
2007-08-02 13:22:00,3.78417,3.7893,3.78417,3.78645,5250000.0
2007-08-02 13:23:00,3.78921,3.78971,3.77752,3.78859,6390000.0
2007-08-02 13:24:00,3.79143,3.79143,3.78146,3.78961,4890000.0
2007-08-02 13:25:00,3.78983,3.78983,3.78154,3.78154,4140000.0
2007-08-02 13:26:00,3.78834,3.78887,3.77901,3.78502,4880000.0
2007-08-02 13:27:00,3.78978,3.79,3.77866,3.78072,8260000.0
2007-08-02 13:28:00,3.78824,3.79045,3.78244,3.78442,7140000.0
2007-08-02 13:29:00,3.78897,3.78897,3.77946,3.78813,6040000.0
2007-08-02 13:30:00,3.78985,3.78985,3.78156,3.78737,4140000.0
2007-08-02 13:31:00,3.786,3.78968,3.78378,3.78392,7510000.0
2007-08-02 13:32:00,3.79,3.79362,3.78082,3.79113,5270000.0
2007-08-02 13:33:00,3.78413,3.78996,3.78266,3.78455,5260000.0
2007-08-02 13:34:00,3.77836,3.7867,3.77644,3.77891,11260000.0
2007-08-02 13:35:00,3.78612,3.78706,3.77392,3.77995,9770000.0
2007-08-02 13:36:00,3.78528,3.78989,3.78392,3.78392,7140000.0
2007-08-02 13:37:00,3.77859,3.79096,3.77859,3.78583,6770000.0
2007-08-02 13:38:00,3.78845,3.78845,3.77923,3.78121,5640000.0
2007-08-02 13:39:00,3.78016,3.78776,3.77987,3.77987,4880000.0
2007-08-02 13:40:00,3.78697,3.78928,3.78304,3.7874,5260000.0
2007-08-02 13:41:00,3.78382,3.78684,3.7778,3.78246,5270000.0
2007-08-02 13:42:00,3.78578,3.78578,3.7761,3.78412,5270000.0
2007-08-02 13:43:00,3.78362,3.78808,3.7779,3.78808,6020000.0
2007-08-02 13:44:00,3.78021,3.78774,3.78021,3.78606,9760000.0
2007-08-02 13:45:00,3.784,3.78837,3.77514,3.78837,4510000.0
2007-08-02 13:46:00,3.78757,3.78757,3.779,3.78325,6760000.0
2007-08-02 13:47:00,3.78721,3.78823,3.77834,3.7824,6760000.0
2007-08-02 13:48:00,3.78226,3.78709,3.77718,3.78709,6770000.0
2007-08-02 13:49:00,3.78375,3.78751,3.7755,3.78751,6390000.0
2007-08-02 13:50:00,3.78488,3.78827,3.78237,3.78295,4520000.0
2007-08-02 13:51:00,3.78692,3.78692,3.77691,3.77755,5630000.0
2007-08-02 13:52:00,3.78455,3.78838,3.77859,3.78815,5650000.0
2007-08-02 13:53:00,3.77988,3.78816,3.77812,3.78529,7910000.0
2007-08-02 13:54:00,3.78518,3.79051,3.78011,3.78389,5630000.0
2007-08-02 13:55:00,3.77851,3.78846,3.77712,3.78846,3770000.0
2007-08-02 13:56:00,3.78381,3.78468,3.77542,3.78292,11650000.0
2007-08-02 13:58:00,3.78729,3.78729,3.77478,3.78122,3770000.0
2007-08-02 13:59:00,3.78845,3.78845,3.77888,3.78678,10540000.0
2007-08-02 14:00:00,3.78521,3.78792,3.78189,3.7855,6030000.0
2007-08-02 14:01:00,3.78714,3.78714,3.77731,3.77731,5260000.0
2007-08-02 14:02:00,3.78335,3.78734,3.77838,3.78368,6010000.0
2007-08-02 14:03:00,3.78734,3.78734,3.77791,3.78629,3770000.0
2007-08-02 14:04:00,3.78373,3.79062,3.78373,3.78882,6020000.0
2007-08-02 14:05:00,3.77489,3.78609,3.7732,3.78609,14270000.0
2007-08-02 14:06:00,3.78242,3.78932,3.77679,3.78194,9030000.0
2007-08-02 14:07:00,3.78127,3.78764,3.78127,3.78274,6750000.0
2007-08-02 14:08:00,3.78466,3.78847,3.78255,3.78634,4510000.0
2007-08-02 14:09:00,3.78806,3.78946,3.78026,3.78697,7510000.0
2007-08-02 14:10:00,3.78575,3.78665,3.78072,3.78072,5260000.0
2007-08-02 14:11:00,3.78844,3.78844,3.77814,3.78098,6390000.0
2007-08-02 14:12:00,3.78413,3.78973,3.78308,3.78716,5260000.0
2007-08-02 14:13:00,3.78357,3.78357,3.77412,3.77683,9020000.0
2007-08-02 14:14:00,3.78823,3.78823,3.77924,3.78262,7880000.0
2007-08-02 14:15:00,3.7815,3.78655,3.77542,3.78635,9020000.0
2007-08-02 14:16:00,3.78672,3.78672,3.77579,3.78125,5270000.0
2007-08-02 14:17:00,3.78507,3.78507,3.77248,3.78025,4900000.0
2007-08-02 14:18:00,3.77607,3.78602,3.77607,3.78588,4900000.0
2007-08-02 14:19:00,3.78361,3.78519,3.77404,3.77404,6390000.0
2007-08-02 14:20:00,3.77685,3.78376,3.77685,3.7835,4880000.0
2007-08-02 14:21:00,3.77918,3.78593,3.77454,3.77933,7510000.0
2007-08-02 14:22:00,3.78462,3.78715,3.77679,3.78186,6390000.0
2007-08-02 14:23:00,3.78451,3.78451,3.77472,3.77787,6770000.0
2007-08-02 14:24:00,3.78058,3.78685,3.77713,3.78418,5260000.0
2007-08-02 14:25:00,3.78038,3.78405,3.77663,3.78203,6770000.0
2007-08-02 14:26:00,3.78019,3.78605,3.77658,3.78027,10530000.0
2007-08-02 14:27:00,3.7837,3.78441,3.77906,3.78441,4890000.0
2007-08-02 14:28:00,3.78423,3.78423,3.77703,3.78273,4880000.0
2007-08-02 14:29:00,3.78188,3.78386,3.77454,3.77454,6400000.0
2007-08-02 14:30:00,3.78455,3.78455,3.77901,3.7819,4880000.0
2007-08-02 14:31:00,3.78414,3.78414,3.77525,3.77855,7510000.0
2007-08-02 14:32:00,3.77847,3.78481,3.7778,3.78242,5270000.0
2007-08-02 14:33:00,3.78226,3.78312,3.77664,3.78248,5260000.0
2007-08-02 14:34:00,3.78224,3.7831,3.77402,3.78211,6010000.0
2007-08-02 14:35:00,3.78383,3.78502,3.77887,3.7838,6760000.0
2007-08-02 14:36:00,3.78046,3.78386,3.77561,3.7825,5650000.0
2007-08-02 14:37:00,3.77923,3.78486,3.77453,3.77453,6380000.0
2007-08-02 14:38:00,3.78092,3.78313,3.77339,3.78313,7880000.0
2007-08-02 14:39:00,3.77618,3.78008,3.77214,3.779,4890000.0
2007-08-02 14:40:00,3.78329,3.78368,3.77384,3.77703,6010000.0
2007-08-02 14:41:00,3.78394,3.78567,3.77465,3.7811,6020000.0
2007-08-02 14:42:00,3.77959,3.78339,3.77315,3.77696,4890000.0
2007-08-02 14:43:00,3.77842,3.78239,3.77272,3.77877,4890000.0
2007-08-02 14:44:00,3.77725,3.78292,3.77672,3.77692,7140000.0
2007-08-02 14:45:00,3.77953,3.78346,3.77227,3.77774,8640000.0
2007-08-02 14:46:00,3.78394,3.78394,3.77452,3.78322,5280000.0
2007-08-02 14:47:00,3.77921,3.78263,3.77335,3.78146,5660000.0
2007-08-02 14:48:00,3.78187,3.78465,3.77228,3.78465,4510000.0
2007-08-02 14:49:00,3.78287,3.78388,3.77882,3.77882,4510000.0
2007-08-02 14:50:00,3.78254,3.78254,3.76911,3.77739,12040000.0
2007-08-02 14:51:00,3.78055,3.78333,3.77787,3.78179,4890000.0
2007-08-02 14:52:00,3.77553,3.78208,3.77553,3.77878,4510000.0
2007-08-02 14:53:00,3.77247,3.78591,3.77247,3.78451,4520000.0
2007-08-02 14:54:00,3.78297,3.7834,3.77464,3.779,4520000.0
2007-08-02 14:55:00,3.77823,3.78276,3.77396,3.7789,4890000.0
2007-08-02 14:56:00,3.78572,3.78572,3.77614,3.77762,7520000.0
2007-08-02 14:57:00,3.78026,3.78281,3.77269,3.77806,4890000.0
2007-08-02 14:58:00,3.78529,3.78635,3.77544,3.77976,8260000.0
2007-08-02 14:59:00,3.78374,3.78374,3.77538,3.77975,7890000.0
2007-08-02 15:00:00,3.77933,3.78243,3.77128,3.78243,5630000.0
2007-08-02 15:01:00,3.78273,3.78532,3.7743,3.78379,7510000.0
2007-08-02 15:02:00,3.78232,3.78232,3.77323,3.77359,9400000.0
2007-08-02 15:03:00,3.78033,3.78417,3.7791,3.77937,6010000.0
2007-08-02 15:04:00,3.78278,3.78389,3.78103,3.78176,4140000.0
2007-08-02 15:05:00,3.7835,3.78422,3.77447,3.78297,5260000.0
2007-08-02 15:06:00,3.78251,3.78298,3.77028,3.78298,5270000.0
2007-08-02 15:07:00,3.7845,3.78457,3.77689,3.78457,5260000.0
2007-08-02 15:08:00,3.78311,3.78436,3.77819,3.77928,4150000.0
2007-08-02 15:09:00,3.7809,3.78546,3.77478,3.78546,5250000.0
2007-08-02 15:10:00,3.77635,3.78253,3.77005,3.77728,4510000.0
2007-08-02 15:11:00,3.78023,3.78372,3.77355,3.77355,6000000.0
2007-08-02 15:12:00,3.78157,3.78487,3.77879,3.77992,4510000.0
2007-08-02 15:13:00,3.78035,3.7816,3.7699,3.78049,4150000.0
2007-08-02 15:14:00,3.77721,3.78253,3.7728,3.78161,5630000.0
2007-08-02 15:15:00,3.77952,3.78137,3.77405,3.78081,5650000.0
2007-08-02 15:16:00,3.77782,3.78281,3.77782,3.78129,5640000.0
2007-08-02 15:17:00,3.7823,3.78285,3.77282,3.77705,8270000.0
2007-08-02 15:18:00,3.78256,3.78406,3.77281,3.77786,4900000.0
2007-08-02 15:19:00,3.78273,3.7831,3.7729,3.7729,4890000.0
2007-08-02 15:20:00,3.78011,3.78172,3.7707,3.77082,7140000.0
2007-08-02 15:21:00,3.78071,3.78146,3.77577,3.777,6000000.0
2007-08-02 15:22:00,3.77448,3.78203,3.77288,3.77288,5630000.0
2007-08-02 15:23:00,3.77822,3.78285,3.76993,3.78285,4510000.0
2007-08-02 15:24:00,3.78127,3.78152,3.77496,3.77641,4890000.0
2007-08-02 15:25:00,3.78316,3.78316,3.77626,3.777,4510000.0
2007-08-02 15:26:00,3.78106,3.78106,3.77395,3.77395,3010000.0
2007-08-02 15:27:00,3.77696,3.78106,3.77019,3.77019,7130000.0
2007-08-02 15:28:00,3.78244,3.78256,3.7772,3.7775,5640000.0
2007-08-02 15:29:00,3.78291,3.78294,3.77202,3.78294,18400000.0
2007-08-02 15:30:00,3.78292,3.78359,3.77662,3.78145,4520000.0
2007-08-02 15:31:00,3.78531,3.7859,3.77839,3.78473,6000000.0
2007-08-02 15:32:00,3.78281,3.78281,3.77258,3.78266,5250000.0
2007-08-02 15:33:00,3.77609,3.7865,3.77573,3.78064,8640000.0
2007-08-02 15:34:00,3.77972,3.78366,3.77264,3.78366,9030000.0
2007-08-02 15:35:00,3.783,3.783,3.76863,3.76863,7890000.0
2007-08-02 15:36:00,3.77671,3.78421,3.77613,3.77792,4890000.0
2007-08-02 15:37:00,3.78451,3.78451,3.77879,3.77879,5260000.0
2007-08-02 15:38:00,3.78473,3.78539,3.78013,3.78491,6760000.0
2007-08-02 15:39:00,3.78015,3.78397,3.77876,3.7835,5630000.0
2007-08-02 15:40:00,3.77959,3.78484,3.77624,3.78484,3400000.0
2007-08-02 15:41:00,3.7834,3.78421,3.77894,3.78302,5640000.0
2007-08-02 15:42:00,3.7782,3.78389,3.77693,3.78201,4880000.0
2007-08-02 15:43:00,3.77864,3.78278,3.77472,3.78163,4510000.0
2007-08-02 15:44:00,3.78346,3.78346,3.77712,3.78291,10140000.0
2007-08-02 15:45:00,3.78229,3.78523,3.77275,3.78203,6390000.0
2007-08-02 15:46:00,3.77877,3.78319,3.77728,3.77884,5250000.0
2007-08-02 15:47:00,3.778,3.78256,3.77479,3.78137,6390000.0
2007-08-02 15:48:00,3.77134,3.78329,3.77134,3.78329,4510000.0
2007-08-02 15:49:00,3.78215,3.78275,3.77917,3.77917,3030000.0
2007-08-02 15:50:00,3.77787,3.78209,3.77629,3.77775,5630000.0
2007-08-02 15:51:00,3.78239,3.78239,3.77062,3.77745,4140000.0
2007-08-02 15:52:00,3.7772,3.78148,3.77111,3.77244,6000000.0
2007-08-02 15:53:00,3.77201,3.78159,3.77136,3.77136,4140000.0
2007-08-02 15:54:00,3.77861,3.78345,3.77717,3.78345,4890000.0
2007-08-02 15:55:00,3.78323,3.78367,3.77616,3.78367,4900000.0
2007-08-02 15:56:00,3.78374,3.78396,3.77827,3.77932,4140000.0
2007-08-02 15:57:00,3.78449,3.78449,3.77292,3.78169,6400000.0
2007-08-02 15:58:00,3.78057,3.78385,3.77479,3.7796,6770000.0
2007-08-02 15:59:00,3.78425,3.78425,3.77937,3.7797,4510000.0
2007-08-02 16:00:00,3.78468,3.78676,3.77803,3.78358,7150000.0
2007-08-02 16:01:00,3.77816,3.78251,3.77605,3.77853,5640000.0
2007-08-02 16:02:00,3.77979,3.78266,3.77384,3.77436,6380000.0
2007-08-02 16:03:00,3.78187,3.78343,3.77895,3.77895,4510000.0
2007-08-02 16:04:00,3.78185,3.78513,3.77501,3.77921,5260000.0
2007-08-02 16:05:00,3.7806,3.78575,3.77884,3.78365,6760000.0
2007-08-02 16:06:00,3.77481,3.78399,3.77481,3.78399,7880000.0
2007-08-02 16:07:00,3.78512,3.78565,3.77837,3.78553,4880000.0
2007-08-02 16:08:00,3.78144,3.78501,3.77872,3.7829,4890000.0
2007-08-02 16:09:00,3.78079,3.78519,3.77582,3.78519,6380000.0
2007-08-02 16:10:00,3.77618,3.78152,3.77505,3.77777,5640000.0
2007-08-02 16:11:00,3.7855,3.78877,3.77787,3.78759,6760000.0
2007-08-02 16:12:00,3.78543,3.78543,3.77478,3.77478,5630000.0
2007-08-02 16:13:00,3.78182,3.78656,3.77848,3.7838,6770000.0
2007-08-02 16:14:00,3.78418,3.78487,3.78054,3.78054,4880000.0
2007-08-02 16:15:00,3.77782,3.78584,3.77782,3.7814,4150000.0
2007-08-02 16:16:00,3.78175,3.78498,3.77744,3.77744,6410000.0
2007-08-02 16:17:00,3.78079,3.78695,3.78079,3.78512,4880000.0
2007-08-02 16:18:00,3.78444,3.78549,3.77722,3.78227,6010000.0
2007-08-02 16:19:00,3.77674,3.7858,3.77674,3.78014,4140000.0
2007-08-02 16:20:00,3.78104,3.78407,3.77226,3.77587,3770000.0
2007-08-02 16:21:00,3.78518,3.78518,3.7765,3.78408,5260000.0
2007-08-02 16:22:00,3.78498,3.78517,3.77976,3.78517,6760000.0
2007-08-02 16:23:00,3.78005,3.78478,3.77407,3.78386,7890000.0
2007-08-02 16:24:00,3.78433,3.78466,3.7786,3.78248,5270000.0
2007-08-02 16:25:00,3.77726,3.78375,3.7763,3.78375,4140000.0
2007-08-02 16:26:00,3.78475,3.78717,3.77789,3.78274,6380000.0
2007-08-02 16:27:00,3.77937,3.78461,3.77552,3.78245,6400000.0
2007-08-02 16:28:00,3.78061,3.78219,3.77264,3.77339,4510000.0
2007-08-02 16:29:00,3.77422,3.783,3.77422,3.78232,5640000.0
2007-08-02 16:30:00,3.7776,3.78244,3.77518,3.77518,11270000.0
2007-08-02 16:31:00,3.78038,3.78074,3.76961,3.77688,6390000.0
2007-08-02 16:32:00,3.78217,3.78217,3.77345,3.78193,6390000.0
2007-08-02 16:33:00,3.78327,3.78363,3.77686,3.77776,4510000.0
2007-08-02 16:34:00,3.78341,3.78341,3.77393,3.77572,6380000.0
2007-08-02 16:35:00,3.77701,3.78257,3.77201,3.77546,4510000.0
2007-08-02 16:36:00,3.77854,3.78343,3.77452,3.78261,4510000.0
2007-08-02 16:37:00,3.78127,3.78327,3.78038,3.78327,6390000.0
2007-08-02 16:38:00,3.78216,3.78332,3.77091,3.78332,6030000.0
2007-08-02 16:39:00,3.78349,3.78349,3.77368,3.77368,4880000.0
2007-08-02 16:40:00,3.78163,3.78204,3.7747,3.77709,3400000.0
2007-08-02 16:41:00,3.78217,3.78417,3.77445,3.78216,5260000.0
2007-08-02 16:42:00,3.77768,3.7849,3.77601,3.78237,4880000.0
2007-08-02 16:43:00,3.78194,3.78501,3.77563,3.7775,5260000.0
2007-08-02 16:44:00,3.78335,3.78335,3.77578,3.77749,4890000.0
2007-08-02 16:45:00,3.7844,3.7844,3.77055,3.78136,10900000.0
2007-08-02 16:46:00,3.78405,3.78405,3.77837,3.78009,5260000.0
2007-08-02 16:47:00,3.78417,3.78417,3.77285,3.78344,6770000.0
2007-08-02 16:48:00,3.78522,3.78541,3.77178,3.78365,7140000.0
2007-08-02 16:49:00,3.78234,3.78578,3.77377,3.78037,6010000.0
2007-08-02 16:50:00,3.78212,3.78315,3.77234,3.78239,5260000.0
2007-08-02 16:51:00,3.78368,3.78433,3.77515,3.78412,6380000.0
2007-08-02 16:52:00,3.77939,3.78568,3.77498,3.77498,4890000.0
2007-08-02 16:53:00,3.78483,3.7886,3.77791,3.78155,6760000.0
2007-08-02 16:54:00,3.78418,3.78418,3.77192,3.77883,5650000.0
2007-08-02 16:55:00,3.77847,3.78411,3.77429,3.77937,4880000.0
2007-08-02 16:56:00,3.78067,3.78519,3.77196,3.77898,6390000.0
2007-08-02 16:57:00,3.7847,3.7847,3.77108,3.77465,6390000.0
2007-08-02 16:58:00,3.78531,3.78531,3.7812,3.78502,5630000.0
2007-08-02 16:59:00,3.77275,3.78407,3.77266,3.77685,12410000.0
2007-08-02 17:00:00,3.78496,3.78496,3.77456,3.78291,6380000.0
2007-08-02 17:01:00,3.78376,3.78483,3.77921,3.78468,4880000.0
2007-08-02 17:02:00,3.78423,3.78619,3.77968,3.78086,5640000.0
2007-08-02 17:03:00,3.77834,3.78341,3.77487,3.77762,6770000.0
2007-08-02 17:04:00,3.78441,3.7863,3.77881,3.78596,7510000.0
2007-08-02 17:05:00,3.78839,3.78839,3.77896,3.78394,5260000.0
2007-08-02 17:06:00,3.78462,3.7857,3.77385,3.7857,5270000.0
2007-08-02 17:07:00,3.78638,3.78647,3.78124,3.78424,4520000.0
2007-08-02 17:08:00,3.78471,3.78471,3.7744,3.7792,5630000.0
2007-08-02 17:09:00,3.78708,3.78796,3.78209,3.78687,7140000.0
2007-08-02 17:10:00,3.7777,3.78569,3.7777,3.78134,7880000.0
2007-08-02 17:11:00,3.78039,3.78722,3.77622,3.78662,6020000.0
2007-08-02 17:12:00,3.78635,3.78635,3.78161,3.78258,5250000.0
2007-08-02 17:13:00,3.78591,3.7864,3.77759,3.7864,4140000.0
2007-08-02 17:14:00,3.78438,3.78703,3.7785,3.78703,4900000.0
2007-08-02 17:15:00,3.78241,3.78544,3.77843,3.78035,6010000.0
2007-08-02 17:16:00,3.77979,3.78674,3.77647,3.7817,6390000.0
2007-08-02 17:17:00,3.77891,3.78509,3.77484,3.77929,5640000.0
2007-08-02 17:18:00,3.7836,3.7836,3.77686,3.78281,4890000.0
2007-08-02 17:19:00,3.78368,3.78522,3.77511,3.78522,6010000.0
2007-08-02 17:20:00,3.78111,3.78665,3.77871,3.77871,4880000.0
2007-08-02 17:21:00,3.7825,3.78498,3.77976,3.7807,6380000.0
2007-08-02 17:22:00,3.78378,3.7853,3.7788,3.78055,7140000.0
2007-08-02 17:23:00,3.78342,3.78569,3.77987,3.78569,6010000.0
2007-08-02 17:24:00,3.77976,3.78565,3.77852,3.78199,4890000.0
2007-08-02 17:25:00,3.77568,3.78561,3.77568,3.78404,7510000.0
2007-08-02 17:26:00,3.78674,3.78674,3.77758,3.78303,5630000.0
2007-08-02 17:27:00,3.78721,3.78741,3.77775,3.7854,5630000.0
2007-08-02 17:28:00,3.78597,3.7882,3.77507,3.78738,8650000.0
2007-08-02 17:29:00,3.78523,3.78729,3.7797,3.78729,7880000.0
2007-08-02 17:30:00,3.7846,3.78657,3.77547,3.78263,15420000.0
2007-08-02 17:31:00,3.78297,3.78748,3.78244,3.78244,4880000.0
2007-08-02 17:32:00,3.78711,3.78711,3.77883,3.78659,4520000.0
2007-08-02 17:33:00,3.78263,3.78881,3.77865,3.78566,6760000.0
2007-08-02 17:34:00,3.77968,3.78475,3.77756,3.77756,5260000.0
2007-08-02 17:35:00,3.78659,3.78659,3.77634,3.78526,6400000.0
2007-08-02 17:36:00,3.78204,3.78602,3.77732,3.77732,4510000.0
2007-08-02 17:37:00,3.78262,3.78981,3.77745,3.78457,5640000.0
2007-08-02 17:38:00,3.78649,3.78919,3.77809,3.78666,9780000.0
2007-08-02 17:39:00,3.7824,3.78626,3.77586,3.78617,9020000.0
2007-08-02 17:40:00,3.78316,3.78659,3.77509,3.78263,6020000.0
2007-08-02 17:41:00,3.78222,3.78781,3.77756,3.78242,4140000.0
2007-08-02 17:42:00,3.78053,3.78191,3.77374,3.7803,6000000.0
2007-08-02 17:43:00,3.78548,3.78662,3.77966,3.78662,4140000.0
2007-08-02 17:44:00,3.78681,3.78681,3.77794,3.78216,6390000.0
2007-08-02 17:45:00,3.77954,3.78603,3.77601,3.77995,12030000.0
2007-08-02 17:46:00,3.78611,3.78726,3.78189,3.78726,5640000.0
2007-08-02 17:47:00,3.78077,3.78507,3.77751,3.78424,7130000.0
2007-08-02 17:48:00,3.78418,3.78701,3.77648,3.7858,9780000.0
2007-08-02 17:49:00,3.7863,3.78813,3.77749,3.77778,7140000.0
2007-08-02 17:50:00,3.78782,3.78782,3.77791,3.78713,7510000.0
2007-08-02 17:51:00,3.78769,3.79029,3.78314,3.78674,9010000.0
2007-08-02 17:52:00,3.77811,3.78737,3.77722,3.7873,4890000.0
2007-08-02 17:53:00,3.78679,3.78679,3.77628,3.78632,4890000.0
2007-08-02 17:54:00,3.7804,3.78505,3.77883,3.78288,5260000.0
2007-08-02 17:55:00,3.78139,3.78633,3.77942,3.78113,6390000.0
2007-08-02 17:56:00,3.77929,3.78533,3.77342,3.77902,10150000.0
2007-08-02 17:57:00,3.78149,3.78576,3.77527,3.78576,6770000.0
2007-08-02 17:58:00,3.78287,3.78582,3.78,3.78149,5250000.0
2007-08-02 17:59:00,3.77942,3.78457,3.77429,3.78387,6000000.0
2007-08-02 18:00:00,3.78527,3.78527,3.77438,3.78464,12020000.0
2007-08-02 18:01:00,3.78485,3.78599,3.77655,3.78599,6030000.0
2007-08-02 18:02:00,3.77879,3.78645,3.77879,3.78447,4510000.0
2007-08-02 18:03:00,3.78019,3.7892,3.77864,3.78565,5270000.0
2007-08-02 18:04:00,3.77758,3.78667,3.77758,3.78612,4880000.0
2007-08-02 18:05:00,3.78488,3.78505,3.77666,3.78185,5250000.0
2007-08-02 18:06:00,3.77865,3.78961,3.77865,3.78349,7140000.0
2007-08-02 18:07:00,3.78352,3.7862,3.78229,3.78229,4140000.0
2007-08-02 18:08:00,3.78234,3.78592,3.78024,3.78452,4140000.0
2007-08-02 18:09:00,3.78528,3.78528,3.77139,3.77491,7130000.0
2007-08-02 18:10:00,3.78402,3.78452,3.77574,3.77574,4510000.0
2007-08-02 18:11:00,3.77524,3.78525,3.77524,3.78525,5250000.0
2007-08-02 18:12:00,3.78585,3.78696,3.77948,3.78501,7140000.0
2007-08-02 18:13:00,3.7863,3.78721,3.77799,3.78671,5260000.0
2007-08-02 18:14:00,3.78529,3.7862,3.77577,3.7862,4140000.0
2007-08-02 18:15:00,3.78723,3.78872,3.7815,3.78593,11280000.0
2007-08-02 18:16:00,3.78079,3.78293,3.77343,3.77949,4510000.0
2007-08-02 18:17:00,3.78017,3.78243,3.77623,3.77623,7500000.0
2007-08-02 18:18:00,3.77669,3.78332,3.77111,3.77951,6380000.0
2007-08-02 18:19:00,3.77921,3.78956,3.77921,3.78536,7510000.0
2007-08-02 18:20:00,3.7852,3.78686,3.77679,3.78686,6390000.0
2007-08-02 18:21:00,3.78697,3.78697,3.78048,3.78573,3770000.0
2007-08-02 18:22:00,3.78557,3.78639,3.77942,3.78555,4520000.0
2007-08-02 18:23:00,3.78516,3.78706,3.7771,3.7771,8630000.0
2007-08-02 18:24:00,3.78489,3.78525,3.77974,3.78405,4520000.0
2007-08-02 18:25:00,3.78182,3.78543,3.77975,3.78094,6020000.0
2007-08-02 18:26:00,3.78494,3.78665,3.7767,3.785,4900000.0
2007-08-02 18:27:00,3.7856,3.7856,3.77903,3.77903,5250000.0
2007-08-02 18:28:00,3.77994,3.78515,3.77918,3.78425,5630000.0
2007-08-02 18:29:00,3.7853,3.78807,3.78151,3.78508,5250000.0
2007-08-02 18:31:00,3.77965,3.7852,3.77781,3.77781,4520000.0
2007-08-02 18:32:00,3.78361,3.78662,3.77905,3.78462,4140000.0
2007-08-02 18:33:00,3.78076,3.78465,3.77662,3.78226,4880000.0
2007-08-02 18:34:00,3.78095,3.78742,3.77423,3.78139,7140000.0
2007-08-02 18:35:00,3.78453,3.78462,3.77539,3.78329,6390000.0
2007-08-02 18:36:00,3.78586,3.78586,3.77957,3.78042,6770000.0
2007-08-02 18:37:00,3.78203,3.7831,3.76943,3.78073,9030000.0
2007-08-02 18:38:00,3.78141,3.78462,3.77598,3.77598,7880000.0
2007-08-02 18:39:00,3.78461,3.78549,3.77818,3.78345,7520000.0
2007-08-02 18:40:00,3.78529,3.78557,3.77608,3.78012,4520000.0
2007-08-02 18:41:00,3.78464,3.7854,3.77965,3.77973,6400000.0
2007-08-02 18:42:00,3.7808,3.78553,3.77455,3.77996,6400000.0
2007-08-02 18:43:00,3.77933,3.78595,3.77933,3.78546,6020000.0
2007-08-02 18:44:00,3.77763,3.7839,3.77334,3.78042,4140000.0
2007-08-02 18:45:00,3.78411,3.7861,3.77427,3.77984,15050000.0
2007-08-02 18:46:00,3.78614,3.78695,3.77719,3.78495,9770000.0
2007-08-02 18:48:00,3.77901,3.7844,3.77374,3.78408,9410000.0
2007-08-02 18:50:00,3.7789,3.78421,3.77661,3.77661,4150000.0
2007-08-02 18:52:00,3.78349,3.78522,3.77568,3.77568,3770000.0
2007-08-02 18:53:00,3.78532,3.78587,3.77592,3.78112,10160000.0
2007-08-02 18:54:00,3.78482,3.78528,3.77822,3.77853,3770000.0
2007-08-02 18:56:00,3.77895,3.7835,3.77462,3.78174,7140000.0
2007-08-02 18:57:00,3.78137,3.78513,3.77787,3.78281,5270000.0
2007-08-02 18:58:00,3.78447,3.78447,3.77683,3.77889,7140000.0
2007-08-02 18:59:00,3.7814,3.7886,3.78131,3.78131,7510000.0
2007-08-02 19:00:00,3.77497,3.78664,3.77497,3.78189,4890000.0
2007-08-02 19:01:00,3.78463,3.78463,3.77335,3.7798,6760000.0
2007-08-02 19:02:00,3.7804,3.7859,3.77663,3.78543,6380000.0
2007-08-02 19:03:00,3.78155,3.78238,3.77437,3.78033,4880000.0
2007-08-02 19:04:00,3.77645,3.78543,3.77288,3.77829,5260000.0
2007-08-02 19:05:00,3.77887,3.78488,3.7743,3.7836,6390000.0
2007-08-02 19:06:00,3.77935,3.78095,3.77089,3.78074,6760000.0
2007-08-02 19:07:00,3.7789,3.78272,3.77749,3.77749,4510000.0
2007-08-02 19:08:00,3.78481,3.78481,3.77578,3.77586,4510000.0
2007-08-02 19:09:00,3.77488,3.78704,3.77488,3.78186,7140000.0
2007-08-02 19:10:00,3.779,3.7829,3.77719,3.78185,6020000.0
2007-08-02 19:11:00,3.77215,3.78024,3.77215,3.77952,7510000.0
2007-08-02 19:12:00,3.78352,3.78706,3.77641,3.7809,7510000.0
2007-08-02 19:13:00,3.77761,3.78257,3.77367,3.78078,6380000.0
2007-08-02 19:14:00,3.78278,3.78278,3.77305,3.78224,7140000.0
2007-08-02 19:15:00,3.78214,3.78356,3.77303,3.77982,10150000.0
2007-08-02 19:16:00,3.78205,3.78426,3.77869,3.77869,4880000.0
2007-08-02 19:17:00,3.78358,3.78549,3.7805,3.78462,6390000.0
2007-08-02 19:18:00,3.77896,3.78502,3.77523,3.77606,7880000.0
2007-08-02 19:19:00,3.78532,3.78588,3.77501,3.77658,4510000.0
2007-08-02 19:20:00,3.78133,3.7857,3.77783,3.7857,4140000.0
2007-08-02 19:21:00,3.78276,3.78374,3.77481,3.78362,7140000.0
2007-08-02 19:22:00,3.7827,3.78967,3.77888,3.7868,7510000.0
2007-08-02 19:23:00,3.78957,3.79033,3.77933,3.77933,5270000.0
2007-08-02 19:24:00,3.78414,3.78733,3.77863,3.78727,5630000.0
2007-08-02 19:25:00,3.77696,3.78651,3.77696,3.78577,6770000.0
2007-08-02 19:26:00,3.77956,3.78606,3.77314,3.78263,6760000.0
2007-08-02 19:27:00,3.78641,3.78809,3.78251,3.78722,4880000.0
2007-08-02 19:28:00,3.78593,3.78707,3.77823,3.78685,4510000.0
2007-08-02 19:29:00,3.78022,3.78737,3.77763,3.77853,4880000.0
2007-08-02 19:31:00,3.77754,3.78688,3.77754,3.78478,5630000.0
2007-08-02 19:32:00,3.78517,3.78517,3.77855,3.78338,6020000.0
2007-08-02 19:33:00,3.78163,3.78749,3.78163,3.78474,3400000.0
2007-08-02 19:34:00,3.78048,3.78509,3.77502,3.78509,7130000.0
2007-08-02 19:35:00,3.78519,3.78519,3.77962,3.7832,4510000.0
2007-08-02 19:36:00,3.78639,3.78995,3.7777,3.78476,5270000.0
2007-08-02 19:37:00,3.78544,3.78752,3.7765,3.7765,4880000.0
2007-08-02 19:38:00,3.78587,3.78947,3.78534,3.78534,6380000.0
2007-08-02 19:39:00,3.78606,3.78623,3.77601,3.78225,6760000.0
2007-08-02 19:40:00,3.77991,3.78924,3.77991,3.78461,6750000.0
2007-08-02 19:41:00,3.78548,3.78675,3.77524,3.78675,4890000.0
2007-08-02 19:42:00,3.78139,3.7896,3.78139,3.78684,5260000.0
2007-08-02 19:43:00,3.78706,3.78706,3.78257,3.78257,4880000.0
2007-08-02 19:44:00,3.78616,3.78616,3.78142,3.78419,7130000.0
2007-08-02 19:45:00,3.77923,3.78723,3.77923,3.78404,4140000.0
2007-08-02 19:46:00,3.78732,3.78732,3.78029,3.78029,6380000.0
2007-08-02 19:47:00,3.78109,3.78758,3.77849,3.77942,6010000.0
2007-08-02 19:48:00,3.78076,3.7857,3.78076,3.78463,5250000.0
2007-08-02 19:49:00,3.78488,3.78517,3.7756,3.78446,6380000.0
2007-08-02 19:50:00,3.77677,3.78291,3.77677,3.78254,4890000.0
2007-08-02 19:51:00,3.78112,3.78833,3.77659,3.78058,6770000.0
2007-08-02 19:52:00,3.78492,3.78542,3.77572,3.78452,6380000.0
2007-08-02 19:54:00,3.78443,3.78596,3.77597,3.78355,7510000.0
2007-08-02 19:56:00,3.78335,3.78447,3.77594,3.78419,4890000.0
2007-08-02 19:57:00,3.78553,3.78679,3.78122,3.78204,3770000.0
2007-08-02 19:58:00,3.77617,3.78732,3.77617,3.78076,4880000.0
2007-08-02 19:59:00,3.78182,3.78268,3.77474,3.77474,4890000.0
2007-08-02 20:00:00,3.77792,3.78882,3.77715,3.78616,7130000.0
2007-08-02 20:01:00,3.78655,3.78655,3.77603,3.78132,4510000.0
2007-08-02 20:02:00,3.78386,3.78533,3.77557,3.78533,4510000.0
2007-08-02 20:03:00,3.78135,3.78857,3.77736,3.78479,5270000.0
2007-08-02 20:04:00,3.78087,3.78384,3.77881,3.77976,4880000.0
2007-08-02 20:05:00,3.77761,3.78482,3.77324,3.77908,4510000.0
2007-08-02 20:06:00,3.783,3.783,3.77238,3.77427,5640000.0
2007-08-02 20:07:00,3.78287,3.78515,3.77607,3.78478,4520000.0
2007-08-02 20:08:00,3.7823,3.78456,3.77498,3.77526,6380000.0
2007-08-02 20:09:00,3.78471,3.78471,3.77567,3.78444,4880000.0
2007-08-02 20:10:00,3.78398,3.78567,3.77633,3.78469,4510000.0
2007-08-02 20:11:00,3.77544,3.78319,3.77544,3.7831,4510000.0
2007-08-02 20:12:00,3.7849,3.78645,3.7804,3.7804,4510000.0
2007-08-02 20:13:00,3.78218,3.78633,3.77595,3.78459,5270000.0
2007-08-02 20:14:00,3.78317,3.78639,3.78033,3.78256,4510000.0
2007-08-02 20:15:00,3.78607,3.78612,3.78452,3.78483,5260000.0
2007-08-02 20:16:00,3.78887,3.78887,3.78086,3.78136,5260000.0
2007-08-02 20:17:00,3.78392,3.78527,3.77924,3.78124,4130000.0
2007-08-02 20:18:00,3.77459,3.78515,3.77181,3.78515,6040000.0
2007-08-02 20:19:00,3.78576,3.78664,3.77683,3.78221,4920000.0
2007-08-02 20:20:00,3.7859,3.7859,3.77634,3.77634,7510000.0
2007-08-02 20:21:00,3.77926,3.78375,3.77335,3.77467,5640000.0
2007-08-02 20:22:00,3.77656,3.78929,3.77656,3.78707,7140000.0
2007-08-02 20:23:00,3.7853,3.78839,3.77989,3.78208,6760000.0
2007-08-02 20:24:00,3.77523,3.78618,3.77523,3.77936,6390000.0
2007-08-02 20:25:00,3.7855,3.78642,3.77659,3.77935,5630000.0
2007-08-02 20:26:00,3.78059,3.78489,3.77555,3.77882,4140000.0
2007-08-02 20:27:00,3.77826,3.7845,3.77576,3.7845,4890000.0
2007-08-02 20:28:00,3.78431,3.78457,3.78094,3.7836,6750000.0
2007-08-02 20:29:00,3.78364,3.7859,3.77452,3.78384,5640000.0
2007-08-02 20:30:00,3.78235,3.78397,3.77876,3.78175,4150000.0
2007-08-02 20:31:00,3.77905,3.78596,3.77691,3.7816,7130000.0
2007-08-02 20:32:00,3.77193,3.78209,3.77193,3.78209,6010000.0
2007-08-02 20:33:00,3.77264,3.78234,3.77264,3.77844,4880000.0
2007-08-02 20:34:00,3.78068,3.78269,3.77411,3.78142,3780000.0
2007-08-02 20:35:00,3.77466,3.78405,3.77224,3.77224,4880000.0
2007-08-02 20:37:00,3.7749,3.77921,3.76991,3.77064,4900000.0
2007-08-02 20:38:00,3.78073,3.78202,3.77549,3.78032,4140000.0
2007-08-02 20:39:00,3.77296,3.78049,3.77131,3.77541,6390000.0
2007-08-02 20:40:00,3.78099,3.78167,3.77256,3.77772,5260000.0
2007-08-02 20:41:00,3.77317,3.77962,3.77317,3.77922,6000000.0
2007-08-02 20:42:00,3.77953,3.77953,3.77303,3.77896,6010000.0
2007-08-02 20:43:00,3.7794,3.78337,3.77228,3.78001,6010000.0
2007-08-02 20:44:00,3.78053,3.78053,3.77499,3.7797,4510000.0
2007-08-02 20:45:00,3.77572,3.78106,3.77166,3.77634,5250000.0
2007-08-02 20:46:00,3.77991,3.78033,3.76998,3.78033,6760000.0
2007-08-02 20:47:00,3.77494,3.78024,3.77455,3.77838,4520000.0
2007-08-02 20:48:00,3.77548,3.779,3.77364,3.779,6770000.0
2007-08-02 20:49:00,3.77901,3.77941,3.77516,3.77941,3380000.0
2007-08-02 20:50:00,3.77535,3.77617,3.77535,3.77617,2250000.0
2007-08-02 20:52:00,3.77716,3.77716,3.77553,3.77553,760000.0
2007-08-02 20:53:00,3.77809,3.78057,3.77012,3.77012,8280000.0
2007-08-02 20:54:00,3.77928,3.78071,3.77534,3.77833,4890000.0
2007-08-02 20:55:00,3.77637,3.78034,3.77498,3.77498,5260000.0
2007-08-02 20:56:00,3.78105,3.78105,3.77701,3.78058,3000000.0
2007-08-02 20:57:00,3.77557,3.78133,3.77557,3.77999,4890000.0
2007-08-02 20:58:00,3.77936,3.78233,3.77628,3.78025,4150000.0
2007-08-02 20:59:00,3.78073,3.78073,3.77158,3.77552,4530000.0
2007-08-02 21:00:00,3.77589,3.78056,3.77464,3.78056,4890000.0
2007-08-02 21:01:00,3.78294,3.78294,3.7707,3.7707,4510000.0
2007-08-02 21:03:00,3.77737,3.78199,3.77679,3.77954,7130000.0
2007-08-02 21:04:00,3.77488,3.78066,3.77488,3.77596,3750000.0
2007-08-02 21:05:00,3.77971,3.78164,3.77599,3.77599,3750000.0
2007-08-02 21:06:00,3.78055,3.78055,3.77103,3.77103,5630000.0
2007-08-02 21:07:00,3.77593,3.78068,3.77503,3.78068,5630000.0
2007-08-02 21:08:00,3.77501,3.77959,3.77339,3.77443,5250000.0
2007-08-02 21:09:00,3.78102,3.78102,3.77012,3.78102,4880000.0
2007-08-02 21:10:00,3.77653,3.78033,3.77461,3.78033,4880000.0
2007-08-02 21:11:00,3.78106,3.78106,3.77512,3.78063,4880000.0
2007-08-02 21:12:00,3.78088,3.78088,3.77969,3.77969,1130000.0
2007-08-02 21:13:00,3.77277,3.78342,3.77277,3.77701,5630000.0
2007-08-02 21:14:00,3.77936,3.77936,3.76937,3.77039,5260000.0
2007-08-02 21:15:00,3.77891,3.78067,3.77618,3.78012,4890000.0
2007-08-02 21:16:00,3.78438,3.78438,3.77584,3.77584,4890000.0
2007-08-02 21:17:00,3.77886,3.78121,3.77041,3.78112,11260000.0
2007-08-02 21:20:00,3.77712,3.78069,3.77634,3.78069,3380000.0
2007-08-02 21:21:00,3.77594,3.77647,3.77123,3.77123,3390000.0
2007-08-02 21:23:00,3.78068,3.78077,3.77564,3.78077,6760000.0
2007-08-02 21:24:00,3.77439,3.77998,3.77348,3.77462,10510000.0
2007-08-02 21:25:00,3.78041,3.78041,3.77667,3.77667,3390000.0
2007-08-02 21:26:00,3.7714,3.78064,3.7714,3.78064,1130000.0
2007-08-02 21:27:00,3.77584,3.77888,3.77212,3.77647,3760000.0
2007-08-02 21:28:00,3.77552,3.78034,3.77453,3.78034,5630000.0
2007-08-02 21:29:00,3.77429,3.77932,3.76899,3.77932,13140000.0
2007-08-02 21:30:00,3.77198,3.78033,3.77113,3.77113,7880000.0
2007-08-02 21:31:00,3.78005,3.78194,3.77662,3.77662,4500000.0
2007-08-02 21:32:00,3.77083,3.7795,3.77083,3.77602,4130000.0
2007-08-02 21:33:00,3.77114,3.78255,3.77114,3.77433,6000000.0
2007-08-02 21:34:00,3.77676,3.78184,3.7757,3.77965,4510000.0
2007-08-02 21:35:00,3.77655,3.7818,3.7722,3.78101,8630000.0
2007-08-02 21:36:00,3.77885,3.77995,3.77047,3.77322,5260000.0
2007-08-02 21:37:00,3.77587,3.77946,3.77315,3.77587,4880000.0
2007-08-02 21:38:00,3.77923,3.78184,3.77316,3.78099,4510000.0
2007-08-02 21:39:00,3.77788,3.7789,3.76921,3.77528,3760000.0
2007-08-02 21:42:00,3.78691,3.78697,3.77805,3.78697,3760000.0
2007-08-02 21:43:00,3.77476,3.78095,3.77209,3.77265,3770000.0
2007-08-02 21:44:00,3.7813,3.7838,3.77375,3.77375,4140000.0
2007-08-02 21:45:00,3.77968,3.78007,3.77066,3.7749,5270000.0
2007-08-02 21:46:00,3.78374,3.78374,3.77413,3.77413,3770000.0
2007-08-02 21:47:00,3.7795,3.7795,3.77183,3.77554,2640000.0
2007-08-02 21:48:00,3.76881,3.77873,3.76588,3.77873,8670000.0
2007-08-02 21:49:00,3.77995,3.77995,3.76867,3.77236,4160000.0
2007-08-02 21:50:00,3.77471,3.77975,3.77052,3.77356,5260000.0
2007-08-02 21:51:00,3.77998,3.77998,3.77012,3.77919,3380000.0
2007-08-02 21:52:00,3.77996,3.77996,3.77046,3.77546,6020000.0
2007-08-02 21:53:00,3.78032,3.78238,3.77322,3.78045,4140000.0
2007-08-02 21:54:00,3.77912,3.7804,3.77352,3.77939,6030000.0
2007-08-02 21:56:00,3.77432,3.78232,3.77432,3.77504,9400000.0
2007-08-02 21:58:00,3.77603,3.7799,3.77237,3.7799,6020000.0
2007-08-02 21:59:00,3.77831,3.77863,3.77456,3.77539,2280000.0
2007-08-02 22:01:00,3.77782,3.7816,3.77422,3.77696,5260000.0
2007-08-02 22:02:00,3.7742,3.77927,3.77309,3.77399,9020000.0
2007-08-02 22:03:00,3.7797,3.7797,3.77048,3.77844,12400000.0
2007-08-02 22:04:00,3.76872,3.77881,3.76835,3.76967,3380000.0
2007-08-02 22:05:00,3.77992,3.78234,3.77195,3.77973,6380000.0
2007-08-02 22:06:00,3.77051,3.781,3.77027,3.77027,2640000.0
2007-08-02 22:10:00,3.77924,3.77924,3.77161,3.77857,4890000.0
2007-08-02 22:11:00,3.77052,3.78048,3.77052,3.77471,3380000.0
2007-08-02 22:12:00,3.77971,3.78079,3.77294,3.77934,4130000.0
2007-08-02 22:13:00,3.78132,3.78132,3.7718,3.78002,5630000.0
2007-08-02 22:14:00,3.78204,3.78204,3.77146,3.77628,7500000.0
2007-08-02 22:15:00,3.7797,3.7797,3.77137,3.77629,4130000.0
2007-08-02 22:16:00,3.77779,3.78316,3.77278,3.77312,4880000.0
2007-08-02 22:18:00,3.77548,3.78166,3.77348,3.77773,4890000.0
2007-08-02 22:20:00,3.78186,3.78186,3.77184,3.77464,5270000.0
2007-08-02 22:21:00,3.78268,3.78509,3.7734,3.7734,7520000.0
2007-08-02 22:22:00,3.78037,3.78201,3.77168,3.77168,6400000.0
2007-08-02 22:23:00,3.78093,3.78093,3.77195,3.776,5260000.0
2007-08-02 22:24:00,3.77914,3.78172,3.77041,3.78172,9040000.0
2007-08-02 22:25:00,3.77882,3.78085,3.76963,3.78085,3380000.0
2007-08-02 22:26:00,3.77663,3.78066,3.77189,3.77594,6380000.0
2007-08-02 22:27:00,3.77109,3.77668,3.77109,3.77381,3380000.0
2007-08-02 22:28:00,3.77978,3.78011,3.76961,3.77952,4880000.0
2007-08-02 22:29:00,3.78027,3.78027,3.78027,3.78027,750000.0
2007-08-02 22:30:00,3.77395,3.78206,3.77134,3.77625,5270000.0
2007-08-02 22:31:00,3.7804,3.78416,3.77283,3.78163,4520000.0
2007-08-02 22:34:00,3.77883,3.77883,3.77168,3.77558,5250000.0
2007-08-02 22:35:00,3.77479,3.78001,3.77222,3.77446,6380000.0
2007-08-02 22:37:00,3.77946,3.78076,3.77578,3.78076,7130000.0
2007-08-02 22:38:00,3.78075,3.78231,3.77274,3.78013,7130000.0
2007-08-02 22:39:00,3.78161,3.78238,3.77247,3.77972,4890000.0
2007-08-02 22:41:00,3.77477,3.7805,3.77477,3.77693,6000000.0
2007-08-02 22:42:00,3.77112,3.77947,3.76992,3.77579,4500000.0
2007-08-02 22:43:00,3.78,3.78,3.76972,3.77648,5640000.0
2007-08-02 22:44:00,3.77533,3.7797,3.77175,3.77175,4510000.0
2007-08-02 22:45:00,3.77912,3.77998,3.77039,3.77523,3020000.0
2007-08-02 22:46:00,3.77562,3.78094,3.77562,3.78094,1500000.0
2007-08-02 22:47:00,3.77628,3.78128,3.77533,3.77539,5630000.0
2007-08-02 22:48:00,3.78092,3.78177,3.77571,3.77571,6010000.0
2007-08-02 22:49:00,3.78084,3.78084,3.77595,3.77595,4130000.0
2007-08-02 22:50:00,3.77385,3.77963,3.77224,3.77398,9400000.0
2007-08-02 22:51:00,3.77751,3.78021,3.77486,3.78021,4510000.0
2007-08-02 22:52:00,3.78078,3.78344,3.77391,3.77646,6020000.0
2007-08-02 22:53:00,3.77452,3.77964,3.77168,3.77781,7130000.0
2007-08-02 22:54:00,3.77578,3.77958,3.77082,3.77432,4890000.0
2007-08-02 22:55:00,3.77705,3.78236,3.77231,3.78072,4900000.0
2007-08-02 22:56:00,3.77446,3.77966,3.77076,3.77076,4880000.0
2007-08-02 22:57:00,3.78111,3.78111,3.77216,3.77975,5270000.0
2007-08-02 22:58:00,3.77415,3.78698,3.77415,3.78023,7140000.0
2007-08-02 22:59:00,3.77073,3.77955,3.77073,3.7733,8260000.0
2007-08-02 23:00:00,3.78122,3.78218,3.7767,3.77758,4890000.0
2007-08-02 23:01:00,3.77495,3.78615,3.77495,3.7784,5630000.0
2007-08-02 23:02:00,3.77734,3.78022,3.77011,3.77929,4500000.0
2007-08-02 23:03:00,3.78081,3.78363,3.77839,3.78323,4900000.0
2007-08-02 23:04:00,3.78344,3.78549,3.77936,3.78428,5250000.0
2007-08-02 23:05:00,3.7845,3.7845,3.77964,3.78015,4510000.0
2007-08-02 23:06:00,3.78015,3.78034,3.78015,3.78034,1500000.0
2007-08-02 23:08:00,3.78246,3.78249,3.78032,3.78249,4140000.0
2007-08-02 23:09:00,3.78022,3.78527,3.77686,3.77959,6010000.0
2007-08-02 23:10:00,3.78147,3.78361,3.77217,3.77689,9010000.0
2007-08-02 23:11:00,3.77742,3.78149,3.77742,3.78149,3760000.0
2007-08-02 23:12:00,3.77897,3.7833,3.77755,3.78179,4510000.0
2007-08-02 23:13:00,3.78213,3.78471,3.77913,3.78253,6400000.0
2007-08-02 23:14:00,3.77752,3.78322,3.77078,3.78322,9400000.0
2007-08-02 23:15:00,3.77786,3.78711,3.77786,3.78324,6010000.0
2007-08-02 23:16:00,3.78209,3.78265,3.77817,3.77817,4140000.0
2007-08-02 23:17:00,3.77605,3.78293,3.77605,3.78293,3750000.0
2007-08-02 23:18:00,3.7764,3.78244,3.7764,3.77736,6000000.0
2007-08-02 23:19:00,3.78221,3.78221,3.77342,3.78121,5640000.0
2007-08-02 23:20:00,3.7799,3.78067,3.7756,3.7797,4500000.0
2007-08-02 23:22:00,3.77919,3.78085,3.77054,3.77175,3780000.0
2007-08-02 23:23:00,3.78007,3.78412,3.77396,3.78412,3760000.0
2007-08-02 23:25:00,3.78065,3.78496,3.77498,3.78391,4880000.0
2007-08-02 23:26:00,3.77742,3.78495,3.77397,3.77832,4150000.0
2007-08-02 23:27:00,3.78336,3.78386,3.77761,3.78054,7140000.0
2007-08-02 23:28:00,3.77752,3.78331,3.77748,3.77748,3760000.0
2007-08-02 23:29:00,3.78139,3.78466,3.77453,3.78168,11660000.0
2007-08-02 23:30:00,3.78217,3.78701,3.78217,3.78701,2250000.0
2007-08-02 23:32:00,3.7821,3.7821,3.77487,3.77695,11260000.0
2007-08-02 23:33:00,3.78151,3.78413,3.77852,3.78227,6760000.0
2007-08-02 23:34:00,3.7793,3.78216,3.77793,3.77819,5250000.0
2007-08-02 23:37:00,3.77905,3.77905,3.77304,3.77904,4880000.0
2007-08-02 23:38:00,3.77784,3.78355,3.77714,3.77936,12040000.0
2007-08-02 23:39:00,3.78301,3.78567,3.77684,3.78284,4130000.0
2007-08-02 23:40:00,3.78201,3.78201,3.77482,3.77606,4500000.0
2007-08-02 23:41:00,3.78196,3.78196,3.77691,3.77792,4510000.0
2007-08-02 23:42:00,3.77724,3.7825,3.77724,3.78142,8640000.0
2007-08-02 23:44:00,3.78297,3.78297,3.7765,3.77803,9380000.0
2007-08-02 23:45:00,3.78377,3.78686,3.78006,3.78686,8250000.0
2007-08-02 23:46:00,3.77971,3.78219,3.77914,3.78219,1880000.0
2007-08-02 23:47:00,3.78328,3.78328,3.77941,3.7826,2250000.0
2007-08-02 23:51:00,3.7781,3.78258,3.77632,3.77688,10140000.0
2007-08-02 23:53:00,3.78273,3.78531,3.77382,3.77382,4520000.0
2007-08-02 23:54:00,3.78242,3.78364,3.77469,3.78283,6760000.0
2007-08-02 23:55:00,3.77939,3.7839,3.77535,3.78218,3760000.0
2007-08-02 23:56:00,3.77596,3.7823,3.77596,3.78086,5630000.0
2007-08-02 23:58:00,3.77831,3.78128,3.77169,3.78035,8250000.0
2007-08-02 23:59:00,3.78286,3.78358,3.77647,3.7835,3010000.0
2007-08-03 00:00:00,3.77412,3.78391,3.7741,3.7741,6750000.0
2007-08-03 00:01:00,3.78604,3.78614,3.77491,3.78368,6380000.0
2007-08-03 00:02:00,3.77867,3.77867,3.77867,3.77867,750000.0
2007-08-03 00:03:00,3.78089,3.78089,3.76948,3.77177,8250000.0
2007-08-03 00:05:00,3.77723,3.78239,3.77087,3.77608,6390000.0
2007-08-03 00:06:00,3.7781,3.78438,3.77555,3.77555,7180000.0
2007-08-03 00:10:00,3.77801,3.78191,3.76998,3.77672,7130000.0
2007-08-03 00:11:00,3.78372,3.78372,3.77866,3.78319,3010000.0
2007-08-03 00:12:00,3.77822,3.78212,3.77502,3.77515,6000000.0
2007-08-03 00:13:00,3.77832,3.78278,3.77583,3.78224,5630000.0
2007-08-03 00:14:00,3.77791,3.78349,3.7761,3.77909,4880000.0
2007-08-03 00:15:00,3.77832,3.78361,3.77809,3.77882,10140000.0
2007-08-03 00:16:00,3.77722,3.78068,3.77564,3.77929,5640000.0
2007-08-03 00:18:00,3.77932,3.77932,3.76931,3.77327,5250000.0
2007-08-03 00:19:00,3.78117,3.78117,3.77015,3.77426,7510000.0
2007-08-03 00:20:00,3.77934,3.78142,3.7754,3.77966,4510000.0
2007-08-03 00:21:00,3.78123,3.78417,3.77265,3.77468,4530000.0
2007-08-03 00:26:00,3.77969,3.78445,3.7723,3.7723,4890000.0
2007-08-03 00:27:00,3.771,3.78167,3.771,3.77623,5650000.0
2007-08-03 00:28:00,3.77589,3.78023,3.77154,3.78023,3020000.0
2007-08-03 00:29:00,3.77984,3.78072,3.77066,3.7794,5640000.0
2007-08-03 00:30:00,3.77649,3.77963,3.77283,3.77963,3760000.0
2007-08-03 00:31:00,3.7796,3.78018,3.77076,3.77573,5270000.0
2007-08-03 00:34:00,3.77562,3.77949,3.77388,3.77717,6010000.0
2007-08-03 00:36:00,3.7736,3.78419,3.77292,3.77292,8630000.0
2007-08-03 00:37:00,3.77734,3.78146,3.77473,3.78146,3750000.0
2007-08-03 00:38:00,3.7722,3.78269,3.7722,3.77319,5270000.0
2007-08-03 00:39:00,3.77076,3.7794,3.77076,3.7794,4510000.0
2007-08-03 00:41:00,3.7762,3.78197,3.77457,3.77584,5640000.0
2007-08-03 00:42:00,3.78097,3.78169,3.77226,3.77445,6760000.0
2007-08-03 00:43:00,3.77935,3.77935,3.76919,3.77003,6390000.0
2007-08-03 00:44:00,3.77597,3.78286,3.77291,3.78003,3010000.0
2007-08-03 00:45:00,3.77807,3.78504,3.77748,3.78194,4520000.0
2007-08-03 00:46:00,3.77806,3.78228,3.77343,3.78228,4150000.0
2007-08-03 00:48:00,3.78144,3.78144,3.77096,3.77704,6020000.0
2007-08-03 00:49:00,3.77749,3.78118,3.77447,3.78118,4140000.0
2007-08-03 00:50:00,3.78004,3.78277,3.77327,3.78245,6020000.0
2007-08-03 00:51:00,3.78217,3.78217,3.77243,3.77719,3760000.0
2007-08-03 00:52:00,3.77383,3.7849,3.77383,3.78161,3400000.0
2007-08-03 00:53:00,3.78079,3.78195,3.77275,3.78195,5640000.0
2007-08-03 00:54:00,3.78152,3.78257,3.77309,3.78229,4140000.0
2007-08-03 00:55:00,3.77252,3.78223,3.77252,3.78223,4510000.0
2007-08-03 00:56:00,3.78114,3.78263,3.77426,3.78019,3770000.0
2007-08-03 00:58:00,3.77428,3.78599,3.77428,3.78337,3780000.0
2007-08-03 00:59:00,3.77163,3.78075,3.77163,3.77575,3770000.0
2007-08-03 01:00:00,3.77693,3.77807,3.77139,3.77241,6400000.0
2007-08-03 01:01:00,3.77902,3.78577,3.77688,3.77932,4150000.0
2007-08-03 01:02:00,3.7722,3.78171,3.77214,3.78151,4900000.0
2007-08-03 01:03:00,3.78188,3.78188,3.77433,3.78152,3770000.0
2007-08-03 01:04:00,3.77973,3.7816,3.772,3.78039,6400000.0
2007-08-03 01:05:00,3.77253,3.78089,3.77253,3.77948,4140000.0
2007-08-03 01:07:00,3.77864,3.78256,3.7732,3.77717,3400000.0
2007-08-03 01:08:00,3.77457,3.78151,3.77092,3.77386,6760000.0
2007-08-03 01:09:00,3.77682,3.77753,3.77272,3.77272,3390000.0
2007-08-03 01:10:00,3.77793,3.78266,3.77724,3.78266,6030000.0
2007-08-03 01:11:00,3.78075,3.78075,3.77584,3.77654,4520000.0
2007-08-03 01:12:00,3.77746,3.78248,3.77318,3.77318,4530000.0
2007-08-03 01:13:00,3.78087,3.78092,3.77261,3.78092,3770000.0
2007-08-03 01:14:00,3.77484,3.78282,3.77484,3.78136,4140000.0
2007-08-03 01:15:00,3.78136,3.78427,3.77567,3.78038,5260000.0
2007-08-03 01:16:00,3.7806,3.78135,3.77253,3.78063,4520000.0
2007-08-03 01:19:00,3.78114,3.78266,3.774,3.77558,3770000.0
2007-08-03 01:20:00,3.77673,3.78096,3.77634,3.78096,6000000.0
2007-08-03 01:21:00,3.78241,3.785,3.77349,3.77349,5260000.0
2007-08-03 01:24:00,3.78033,3.7814,3.77841,3.77841,3010000.0
2007-08-03 01:25:00,3.77813,3.77813,3.77283,3.7769,3380000.0
2007-08-03 01:26:00,3.77778,3.78257,3.77248,3.77687,4510000.0
2007-08-03 01:27:00,3.77754,3.78425,3.77754,3.77782,7180000.0
2007-08-03 01:29:00,3.78221,3.78299,3.77565,3.78149,5290000.0
2007-08-03 01:30:00,3.77363,3.78626,3.77363,3.78209,6790000.0
2007-08-03 01:31:00,3.77124,3.78333,3.77124,3.78333,6770000.0
2007-08-03 01:32:00,3.78351,3.78424,3.77683,3.77808,4520000.0
2007-08-03 01:33:00,3.77792,3.78403,3.77421,3.78296,5280000.0
2007-08-03 01:34:00,3.77786,3.78276,3.7736,3.77762,3770000.0
2007-08-03 01:35:00,3.77081,3.78152,3.77081,3.78152,4510000.0
2007-08-03 01:36:00,3.78225,3.78293,3.77156,3.78257,4910000.0
2007-08-03 01:37:00,3.77647,3.7831,3.77647,3.77995,3400000.0
2007-08-03 01:38:00,3.78283,3.78283,3.77743,3.78131,3400000.0
2007-08-03 01:39:00,3.78088,3.7822,3.77698,3.78217,3770000.0
2007-08-03 01:40:00,3.77929,3.78352,3.77929,3.78166,4900000.0
2007-08-03 01:42:00,3.78148,3.78148,3.77568,3.7762,2650000.0
2007-08-03 01:43:00,3.7816,3.7816,3.77169,3.77169,4140000.0
2007-08-03 01:44:00,3.78151,3.78208,3.77285,3.78104,4520000.0
2007-08-03 01:45:00,3.78194,3.78501,3.77524,3.78488,7520000.0
2007-08-03 01:47:00,3.78222,3.78284,3.77148,3.77148,4520000.0
2007-08-03 01:48:00,3.7713,3.77999,3.77094,3.7718,4880000.0
2007-08-03 01:49:00,3.77755,3.78379,3.77308,3.78181,4530000.0
2007-08-03 01:51:00,3.78254,3.78309,3.77385,3.78302,4900000.0
2007-08-03 01:52:00,3.7745,3.78533,3.7745,3.78189,6010000.0
2007-08-03 01:53:00,3.77631,3.78141,3.77429,3.78141,3760000.0
2007-08-03 01:54:00,3.77799,3.77997,3.77161,3.77668,5270000.0
2007-08-03 01:55:00,3.77428,3.78087,3.77106,3.78017,6400000.0
2007-08-03 01:56:00,3.78211,3.78211,3.77159,3.78021,6770000.0
2007-08-03 01:57:00,3.776,3.78022,3.77051,3.78022,3030000.0
2007-08-03 02:00:00,3.78176,3.78503,3.77918,3.78258,7510000.0
2007-08-03 02:01:00,3.78009,3.78688,3.77774,3.77774,10880000.0
2007-08-03 02:02:00,3.77796,3.77796,3.77707,3.77708,2250000.0
2007-08-03 02:04:00,3.77714,3.78394,3.77226,3.77597,8630000.0
2007-08-03 02:05:00,3.78036,3.78036,3.77342,3.77521,4880000.0
2007-08-03 02:06:00,3.77578,3.78217,3.77578,3.77691,5630000.0
2007-08-03 02:07:00,3.77905,3.78157,3.77525,3.77577,6000000.0
2007-08-03 02:08:00,3.77646,3.78054,3.77525,3.77682,6000000.0
2007-08-03 02:09:00,3.777,3.78129,3.77548,3.78053,4890000.0
2007-08-03 02:10:00,3.77492,3.7809,3.77492,3.7809,3770000.0
2007-08-03 02:11:00,3.78127,3.78158,3.77773,3.78012,4140000.0
2007-08-03 02:14:00,3.78151,3.78162,3.77584,3.78132,13520000.0
2007-08-03 02:15:00,3.77854,3.78774,3.77854,3.77965,6020000.0
2007-08-03 02:16:00,3.78019,3.78123,3.77616,3.77616,3380000.0
2007-08-03 02:18:00,3.78115,3.78139,3.77201,3.78134,7140000.0
2007-08-03 02:20:00,3.77552,3.78064,3.77102,3.77949,6380000.0
2007-08-03 02:21:00,3.77651,3.78209,3.77644,3.78096,4500000.0
2007-08-03 02:22:00,3.77341,3.78016,3.77341,3.77511,3780000.0
2007-08-03 02:23:00,3.77634,3.78058,3.77422,3.78047,9390000.0
2007-08-03 02:24:00,3.78197,3.78197,3.7724,3.78172,4510000.0
2007-08-03 02:25:00,3.77655,3.78036,3.77655,3.78027,2640000.0
2007-08-03 02:26:00,3.78068,3.78119,3.77096,3.78119,4130000.0
2007-08-03 02:27:00,3.77693,3.78125,3.77277,3.78116,4510000.0
2007-08-03 02:28:00,3.77019,3.77856,3.77018,3.77507,4890000.0
2007-08-03 02:29:00,3.78028,3.78203,3.77752,3.78086,4140000.0
2007-08-03 02:30:00,3.77328,3.78033,3.76934,3.78033,5260000.0
2007-08-03 02:31:00,3.78259,3.78259,3.77565,3.78143,4890000.0
2007-08-03 02:32:00,3.77529,3.77978,3.77095,3.77548,7510000.0
2007-08-03 02:33:00,3.77565,3.78381,3.77565,3.77807,5260000.0
2007-08-03 02:34:00,3.77621,3.78021,3.77621,3.78021,1130000.0
2007-08-03 02:35:00,3.77459,3.78025,3.77344,3.77959,4890000.0
2007-08-03 02:36:00,3.78152,3.78152,3.77203,3.78119,4510000.0
2007-08-03 02:37:00,3.77477,3.78036,3.77322,3.78036,5270000.0
2007-08-03 02:41:00,3.77676,3.78248,3.77099,3.78057,5260000.0
2007-08-03 02:43:00,3.77929,3.78056,3.77398,3.77929,5640000.0
2007-08-03 02:44:00,3.77552,3.77912,3.77156,3.77912,4880000.0
2007-08-03 02:45:00,3.77983,3.78509,3.77729,3.78509,4880000.0
2007-08-03 02:46:00,3.78026,3.78273,3.77288,3.7781,6010000.0
2007-08-03 02:47:00,3.77938,3.78242,3.77326,3.78159,4890000.0
2007-08-03 02:48:00,3.77637,3.78013,3.7708,3.77936,4510000.0
2007-08-03 02:50:00,3.7758,3.78116,3.7758,3.78116,1130000.0
2007-08-03 02:51:00,3.78268,3.78428,3.77436,3.77827,5260000.0
2007-08-03 02:53:00,3.78192,3.78516,3.77431,3.78308,10910000.0
2007-08-03 02:54:00,3.78295,3.78452,3.77647,3.77995,5640000.0
2007-08-03 02:55:00,3.77991,3.78524,3.77763,3.7788,8260000.0
2007-08-03 02:56:00,3.78354,3.78616,3.78029,3.78155,5630000.0
2007-08-03 02:57:00,3.78613,3.78769,3.7771,3.7771,4880000.0
2007-08-03 02:58:00,3.77859,3.78283,3.77698,3.78206,4510000.0
2007-08-03 02:59:00,3.78306,3.78328,3.77446,3.77465,8640000.0
2007-08-03 03:00:00,3.78259,3.78273,3.77287,3.78273,4890000.0
2007-08-03 03:01:00,3.77989,3.78402,3.77581,3.78365,4880000.0
2007-08-03 03:02:00,3.78252,3.78355,3.77492,3.78237,7140000.0
2007-08-03 03:03:00,3.77237,3.78333,3.77237,3.78146,4880000.0
2007-08-03 03:04:00,3.78034,3.78395,3.77228,3.77228,5260000.0
2007-08-03 03:05:00,3.77746,3.78337,3.77343,3.7822,6760000.0
2007-08-03 03:06:00,3.78196,3.7834,3.7816,3.78241,4510000.0
2007-08-03 03:07:00,3.77214,3.78331,3.77214,3.78331,7510000.0
2007-08-03 03:08:00,3.78107,3.78187,3.77694,3.78168,4500000.0
2007-08-03 03:09:00,3.77216,3.77953,3.77196,3.77699,4880000.0
2007-08-03 03:10:00,3.78149,3.7816,3.77295,3.78159,6750000.0
2007-08-03 03:11:00,3.78022,3.78072,3.77132,3.77629,5640000.0
2007-08-03 03:12:00,3.77374,3.78411,3.77374,3.77805,4510000.0
2007-08-03 03:13:00,3.77767,3.78147,3.77128,3.77984,7520000.0
2007-08-03 03:14:00,3.77211,3.78249,3.77211,3.78224,4510000.0
2007-08-03 03:15:00,3.78204,3.78204,3.78072,3.78072,1880000.0
2007-08-03 03:16:00,3.78413,3.78413,3.77446,3.78242,5630000.0
2007-08-03 03:17:00,3.78074,3.78333,3.77564,3.78075,6760000.0
2007-08-03 03:18:00,3.78206,3.78254,3.77402,3.7756,4510000.0
2007-08-03 03:19:00,3.77956,3.78187,3.7757,3.7757,4130000.0
2007-08-03 03:20:00,3.77891,3.77952,3.77255,3.77653,4890000.0
2007-08-03 03:21:00,3.7788,3.78271,3.77473,3.78152,3020000.0
2007-08-03 03:22:00,3.7807,3.78477,3.77596,3.77596,3770000.0
2007-08-03 03:23:00,3.77789,3.78325,3.77789,3.78199,3010000.0
2007-08-03 03:25:00,3.78089,3.78247,3.77522,3.78082,3750000.0
2007-08-03 03:27:00,3.78218,3.78393,3.77454,3.78176,3760000.0
2007-08-03 03:28:00,3.77742,3.78274,3.77451,3.78195,6790000.0
2007-08-03 03:30:00,3.78273,3.78494,3.78129,3.78185,3770000.0
2007-08-03 03:31:00,3.7736,3.78196,3.7736,3.78196,2280000.0
2007-08-03 03:32:00,3.77507,3.78472,3.77507,3.78186,3780000.0
2007-08-03 03:35:00,3.77898,3.7841,3.77736,3.78197,4890000.0
2007-08-03 03:36:00,3.78198,3.78198,3.77338,3.78142,1880000.0
2007-08-03 03:37:00,3.77733,3.78199,3.77137,3.77832,7910000.0
2007-08-03 03:38:00,3.78054,3.78195,3.77825,3.78195,1880000.0
2007-08-03 03:39:00,3.77731,3.78337,3.77289,3.77289,6020000.0
2007-08-03 03:40:00,3.78142,3.78312,3.77535,3.77535,5260000.0
2007-08-03 03:41:00,3.78202,3.7824,3.77271,3.78196,5280000.0
2007-08-03 03:45:00,3.7809,3.78579,3.7727,3.78579,6390000.0
2007-08-03 03:46:00,3.78118,3.78328,3.77861,3.78328,5630000.0
2007-08-03 03:47:00,3.78229,3.78229,3.78042,3.78042,1500000.0
2007-08-03 03:48:00,3.7715,3.77701,3.7715,3.77155,2630000.0
2007-08-03 03:49:00,3.77028,3.77819,3.77028,3.77815,8260000.0
2007-08-03 03:50:00,3.78028,3.78028,3.7724,3.7724,1130000.0
2007-08-03 03:51:00,3.78112,3.78181,3.77999,3.78014,4160000.0
2007-08-03 03:54:00,3.78222,3.78549,3.77567,3.77567,5280000.0
2007-08-03 03:55:00,3.77736,3.78097,3.77152,3.77227,4880000.0
2007-08-03 03:56:00,3.78068,3.78171,3.77304,3.77304,4500000.0
2007-08-03 03:57:00,3.78202,3.78433,3.77427,3.77427,4140000.0
2007-08-03 03:58:00,3.77379,3.78052,3.77379,3.77887,5270000.0
2007-08-03 04:01:00,3.78092,3.78415,3.77432,3.77867,4890000.0
2007-08-03 04:02:00,3.7738,3.78136,3.77082,3.77997,4150000.0
2007-08-03 04:03:00,3.77291,3.78099,3.77265,3.77693,3770000.0
2007-08-03 04:04:00,3.78268,3.78268,3.77379,3.77771,2640000.0
2007-08-03 04:06:00,3.77342,3.78445,3.77234,3.77234,6770000.0
2007-08-03 04:07:00,3.78128,3.78497,3.77496,3.78178,4880000.0
2007-08-03 04:08:00,3.77994,3.77994,3.77049,3.77185,4520000.0
2007-08-03 04:09:00,3.78267,3.78267,3.77433,3.78243,4140000.0
2007-08-03 04:11:00,3.78232,3.78288,3.78138,3.78288,4520000.0
2007-08-03 04:12:00,3.77882,3.78157,3.77414,3.78093,6380000.0
2007-08-03 04:14:00,3.78273,3.78307,3.77764,3.7827,4130000.0
2007-08-03 04:15:00,3.78108,3.78657,3.78108,3.78122,10510000.0
2007-08-03 04:17:00,3.77577,3.78334,3.77377,3.77812,5270000.0
2007-08-03 04:18:00,3.77617,3.78486,3.77406,3.77406,4140000.0
2007-08-03 04:19:00,3.77897,3.78555,3.77465,3.78099,10130000.0
2007-08-03 04:20:00,3.78034,3.78203,3.7746,3.78203,5260000.0
2007-08-03 04:21:00,3.78187,3.78311,3.77312,3.77877,6380000.0
2007-08-03 04:22:00,3.7772,3.78224,3.77186,3.78224,3390000.0
2007-08-03 04:24:00,3.77642,3.78136,3.77596,3.78136,5630000.0
2007-08-03 04:26:00,3.78016,3.78148,3.77248,3.77269,6390000.0
2007-08-03 04:30:00,3.77887,3.78456,3.77462,3.78021,8650000.0
2007-08-03 04:31:00,3.78265,3.78286,3.77199,3.77589,6750000.0
2007-08-03 04:32:00,3.77833,3.783,3.77833,3.783,4510000.0
2007-08-03 04:33:00,3.77683,3.78206,3.77683,3.77779,3750000.0
2007-08-03 04:36:00,3.78068,3.78457,3.78068,3.78457,3750000.0
2007-08-03 04:38:00,3.7815,3.78211,3.77222,3.78062,4140000.0
2007-08-03 04:40:00,3.78124,3.78226,3.7772,3.7772,4890000.0
2007-08-03 04:41:00,3.78174,3.78256,3.7743,3.78088,6030000.0
2007-08-03 04:42:00,3.78032,3.78084,3.77852,3.77852,3380000.0
2007-08-03 04:43:00,3.77473,3.77939,3.77473,3.77661,4130000.0
2007-08-03 04:44:00,3.77864,3.78282,3.77706,3.78104,4510000.0
2007-08-03 04:45:00,3.77943,3.78479,3.77262,3.78479,7500000.0
2007-08-03 04:46:00,3.77634,3.78159,3.77634,3.78159,2630000.0
2007-08-03 04:47:00,3.77719,3.78233,3.77253,3.77729,5630000.0
2007-08-03 04:48:00,3.78205,3.78301,3.77303,3.78231,5270000.0
2007-08-03 04:50:00,3.77304,3.78248,3.77059,3.77059,5630000.0
2007-08-03 04:51:00,3.78107,3.78176,3.77101,3.78168,3750000.0
2007-08-03 04:52:00,3.77977,3.78076,3.77687,3.77687,3390000.0
2007-08-03 04:53:00,3.78075,3.78483,3.77376,3.77376,6760000.0
2007-08-03 04:54:00,3.77592,3.78164,3.77178,3.78056,7510000.0
2007-08-03 04:55:00,3.78063,3.78198,3.77593,3.7809,6770000.0
2007-08-03 04:57:00,3.78099,3.78136,3.77221,3.77563,4130000.0
2007-08-03 04:58:00,3.78129,3.78129,3.77723,3.77723,1500000.0
2007-08-03 04:59:00,3.78258,3.78321,3.77366,3.78141,4880000.0
2007-08-03 05:00:00,3.7812,3.7818,3.77547,3.78152,7140000.0
2007-08-03 05:01:00,3.78,3.78551,3.77671,3.78388,7140000.0
2007-08-03 05:02:00,3.77783,3.78363,3.77754,3.77868,4880000.0
2007-08-03 05:03:00,3.77171,3.77921,3.77171,3.77792,3760000.0
2007-08-03 05:06:00,3.77823,3.78533,3.77823,3.78322,6760000.0
2007-08-03 05:07:00,3.78161,3.78161,3.77105,3.78018,6390000.0
2007-08-03 05:08:00,3.78168,3.78168,3.78118,3.78118,760000.0
2007-08-03 05:09:00,3.78204,3.78303,3.77233,3.77233,7890000.0
2007-08-03 05:10:00,3.78222,3.78222,3.77282,3.77814,7900000.0
2007-08-03 05:11:00,3.78036,3.78078,3.77181,3.78065,4890000.0
2007-08-03 05:12:00,3.77468,3.78119,3.77468,3.77997,4510000.0
2007-08-03 05:14:00,3.77778,3.78252,3.77222,3.78252,7150000.0
2007-08-03 05:15:00,3.77741,3.78499,3.77228,3.78499,3390000.0
2007-08-03 05:16:00,3.78286,3.7867,3.77441,3.78168,9790000.0
2007-08-03 05:17:00,3.78079,3.78268,3.78079,3.78243,3770000.0
2007-08-03 05:18:00,3.78137,3.78183,3.77669,3.77669,3010000.0
2007-08-03 05:19:00,3.77741,3.78256,3.77405,3.77405,4130000.0
2007-08-03 05:20:00,3.78038,3.7843,3.77782,3.77782,8640000.0
2007-08-03 05:21:00,3.77891,3.78257,3.77299,3.77299,4130000.0
2007-08-03 05:24:00,3.78148,3.78165,3.77435,3.78108,5260000.0
2007-08-03 05:25:00,3.77046,3.78226,3.77046,3.77708,5640000.0
2007-08-03 05:26:00,3.77606,3.77929,3.77009,3.77929,3380000.0
2007-08-03 05:28:00,3.78055,3.78194,3.77495,3.78194,4130000.0
2007-08-03 05:29:00,3.78232,3.78232,3.77625,3.7784,3010000.0
2007-08-03 05:30:00,3.77762,3.78748,3.77762,3.78559,4140000.0
2007-08-03 05:31:00,3.77301,3.78282,3.77301,3.77712,6000000.0
2007-08-03 05:32:00,3.78251,3.78251,3.77285,3.77285,3770000.0
2007-08-03 05:33:00,3.77072,3.78495,3.77072,3.77394,4900000.0
2007-08-03 05:37:00,3.77704,3.78647,3.77422,3.78321,4150000.0
2007-08-03 05:38:00,3.77695,3.77784,3.77067,3.7721,6790000.0
2007-08-03 05:39:00,3.78059,3.78231,3.77853,3.7809,3020000.0
2007-08-03 05:40:00,3.77471,3.78246,3.7722,3.77789,5280000.0
2007-08-03 05:41:00,3.78087,3.78087,3.77168,3.78073,2640000.0
2007-08-03 05:42:00,3.78123,3.78231,3.77725,3.78231,3400000.0
2007-08-03 05:43:00,3.78198,3.78438,3.7745,3.77853,3400000.0
2007-08-03 05:44:00,3.777,3.78221,3.7724,3.78201,4900000.0
2007-08-03 05:45:00,3.78555,3.78676,3.77799,3.77799,2630000.0
2007-08-03 05:46:00,3.77692,3.78222,3.77692,3.78222,3380000.0
2007-08-03 05:47:00,3.77883,3.78579,3.7765,3.7834,4520000.0
2007-08-03 05:48:00,3.78242,3.78267,3.77198,3.77797,3780000.0
2007-08-03 05:49:00,3.78212,3.78271,3.77651,3.78055,6400000.0
2007-08-03 05:50:00,3.77752,3.77954,3.77049,3.77103,3400000.0
2007-08-03 05:51:00,3.78275,3.78275,3.77153,3.78149,6030000.0
2007-08-03 05:52:00,3.77604,3.78096,3.77447,3.77447,4890000.0
2007-08-03 05:53:00,3.78177,3.78263,3.77302,3.7824,4900000.0
2007-08-03 05:54:00,3.78088,3.78315,3.7734,3.78246,4520000.0
2007-08-03 05:55:00,3.78168,3.78186,3.77507,3.77507,4150000.0
2007-08-03 05:56:00,3.77865,3.78348,3.77362,3.78233,5260000.0
2007-08-03 05:57:00,3.78251,3.78251,3.77306,3.78244,3780000.0
2007-08-03 05:59:00,3.77312,3.78172,3.77312,3.77718,3780000.0
2007-08-03 06:01:00,3.78178,3.78698,3.77693,3.78492,4540000.0
2007-08-03 06:02:00,3.77841,3.78406,3.77352,3.77746,3770000.0
2007-08-03 06:03:00,3.78031,3.78031,3.76966,3.76966,3380000.0
2007-08-03 06:05:00,3.7825,3.78277,3.77785,3.78277,4890000.0
2007-08-03 06:10:00,3.7775,3.78259,3.77351,3.77351,4150000.0
2007-08-03 06:11:00,3.78056,3.78205,3.77745,3.78066,4900000.0
2007-08-03 06:12:00,3.77305,3.78549,3.77305,3.78306,4910000.0
2007-08-03 06:13:00,3.77559,3.78258,3.77336,3.78143,4890000.0
2007-08-03 06:14:00,3.78079,3.78227,3.77282,3.78222,6030000.0
2007-08-03 06:15:00,3.77798,3.78459,3.77597,3.77597,2270000.0
2007-08-03 06:16:00,3.78248,3.78248,3.77894,3.78234,2260000.0
2007-08-03 06:17:00,3.77312,3.78252,3.77222,3.77809,4520000.0
2007-08-03 06:18:00,3.7817,3.78226,3.77272,3.77545,4900000.0
2007-08-03 06:19:00,3.77545,3.78261,3.77207,3.78169,5280000.0
2007-08-03 06:22:00,3.77832,3.78252,3.77578,3.77806,3400000.0
2007-08-03 06:23:00,3.78017,3.78099,3.77192,3.78079,4900000.0
2007-08-03 06:24:00,3.78042,3.78042,3.77594,3.77626,7510000.0
2007-08-03 06:26:00,3.77867,3.78331,3.77294,3.78228,5270000.0
2007-08-03 06:27:00,3.77763,3.78224,3.77733,3.7813,2640000.0
2007-08-03 06:28:00,3.78036,3.78128,3.7726,3.78128,3750000.0
2007-08-03 06:29:00,3.7763,3.78179,3.77115,3.78161,10540000.0
2007-08-03 06:30:00,3.77828,3.7832,3.77414,3.78241,7140000.0
2007-08-03 06:31:00,3.77567,3.78218,3.77373,3.78218,3770000.0
2007-08-03 06:32:00,3.77532,3.78201,3.77164,3.77665,4890000.0
2007-08-03 06:33:00,3.77679,3.77823,3.77188,3.77446,2270000.0
2007-08-03 06:34:00,3.77863,3.78124,3.77863,3.77978,3020000.0
2007-08-03 06:35:00,3.78024,3.78033,3.77483,3.78033,4140000.0
2007-08-03 06:36:00,3.77222,3.78174,3.77222,3.77633,6760000.0
2007-08-03 06:37:00,3.78125,3.78299,3.77658,3.77795,4890000.0
2007-08-03 06:38:00,3.78164,3.78164,3.7719,3.78075,4520000.0
2007-08-03 06:39:00,3.77864,3.78079,3.7712,3.77179,5260000.0
2007-08-03 06:40:00,3.78046,3.78226,3.77649,3.78201,4140000.0
2007-08-03 06:41:00,3.77742,3.78342,3.77296,3.77296,6020000.0
2007-08-03 06:43:00,3.77855,3.78129,3.77579,3.78129,4140000.0
2007-08-03 06:44:00,3.7795,3.78111,3.77317,3.77462,6410000.0
2007-08-03 06:45:00,3.77721,3.78297,3.77289,3.78297,4510000.0
2007-08-03 06:46:00,3.77772,3.78382,3.77349,3.78285,4520000.0
2007-08-03 06:47:00,3.77671,3.78164,3.77222,3.78164,3400000.0
2007-08-03 06:48:00,3.7814,3.7814,3.77141,3.77855,6020000.0
2007-08-03 06:49:00,3.78002,3.78097,3.77964,3.77991,3390000.0
2007-08-03 06:50:00,3.78069,3.78069,3.77491,3.77668,6770000.0
2007-08-03 06:51:00,3.78082,3.78194,3.78043,3.78194,4140000.0
2007-08-03 06:52:00,3.78019,3.78166,3.7718,3.78166,4140000.0
2007-08-03 06:53:00,3.78188,3.78188,3.77379,3.77602,8290000.0
2007-08-03 06:54:00,3.78224,3.78298,3.77305,3.77732,4510000.0
2007-08-03 06:57:00,3.78146,3.78156,3.78018,3.78156,3400000.0
2007-08-03 06:58:00,3.78023,3.78194,3.77696,3.77849,4520000.0
2007-08-03 07:00:00,3.77695,3.78289,3.77695,3.78074,6000000.0
2007-08-03 07:01:00,3.7848,3.7848,3.77308,3.7781,4520000.0
2007-08-03 07:02:00,3.77612,3.78152,3.77598,3.77606,9400000.0
2007-08-03 07:03:00,3.78172,3.78192,3.77529,3.77705,4890000.0
2007-08-03 07:04:00,3.78143,3.78331,3.77641,3.78007,4900000.0
2007-08-03 07:05:00,3.78212,3.78588,3.7773,3.78408,6770000.0
2007-08-03 07:06:00,3.78056,3.78343,3.77766,3.77766,4880000.0
2007-08-03 07:07:00,3.77682,3.78182,3.77682,3.77901,6770000.0
2007-08-03 07:08:00,3.77342,3.78114,3.77342,3.78114,3380000.0
2007-08-03 07:09:00,3.77668,3.7839,3.77668,3.78134,6390000.0
2007-08-03 07:10:00,3.78168,3.78218,3.77508,3.77632,5630000.0
2007-08-03 07:11:00,3.78119,3.78193,3.77153,3.77801,4890000.0
2007-08-03 07:12:00,3.78289,3.78399,3.77482,3.78308,6390000.0
2007-08-03 07:13:00,3.77438,3.78047,3.77438,3.78047,2640000.0
2007-08-03 07:14:00,3.78145,3.78196,3.77622,3.78196,5640000.0
2007-08-03 07:15:00,3.78522,3.78524,3.77563,3.77992,9030000.0
2007-08-03 07:16:00,3.77557,3.77987,3.76967,3.77987,6400000.0
2007-08-03 07:17:00,3.78206,3.78206,3.77289,3.77658,4890000.0
2007-08-03 07:18:00,3.77633,3.78315,3.77246,3.77246,4520000.0
2007-08-03 07:19:00,3.76721,3.77878,3.76543,3.77878,6020000.0
2007-08-03 07:20:00,3.77325,3.78329,3.77325,3.77676,4530000.0
2007-08-03 07:21:00,3.77611,3.78127,3.77611,3.78127,4510000.0
2007-08-03 07:22:00,3.78128,3.78288,3.77236,3.77236,3770000.0
2007-08-03 07:23:00,3.77655,3.78271,3.77175,3.77175,4150000.0
2007-08-03 07:24:00,3.77916,3.77973,3.7674,3.77416,4130000.0
2007-08-03 07:25:00,3.77213,3.78249,3.77213,3.78041,5270000.0
2007-08-03 07:26:00,3.77513,3.7798,3.76977,3.77962,6760000.0
2007-08-03 07:27:00,3.78065,3.78357,3.77264,3.77829,6020000.0
2007-08-03 07:28:00,3.77929,3.78089,3.77661,3.77974,4510000.0
2007-08-03 07:29:00,3.77133,3.78066,3.77133,3.77665,8270000.0
2007-08-03 07:30:00,3.77498,3.78348,3.77235,3.78348,8280000.0
2007-08-03 07:31:00,3.78122,3.78201,3.77624,3.78187,7140000.0
2007-08-03 07:32:00,3.77793,3.7813,3.77668,3.78076,7500000.0
2007-08-03 07:33:00,3.77651,3.78126,3.77631,3.77631,3750000.0
2007-08-03 07:34:00,3.77535,3.78064,3.77433,3.77523,5650000.0
2007-08-03 07:35:00,3.78084,3.78549,3.77556,3.78549,6010000.0
2007-08-03 07:36:00,3.78436,3.78436,3.78078,3.78139,5250000.0
2007-08-03 07:37:00,3.78492,3.78542,3.77868,3.78013,5630000.0
2007-08-03 07:38:00,3.77856,3.78317,3.77324,3.78317,6760000.0
2007-08-03 07:39:00,3.78203,3.78477,3.78203,3.78477,4890000.0
2007-08-03 07:40:00,3.78267,3.78289,3.77325,3.77663,4130000.0
2007-08-03 07:41:00,3.77828,3.7843,3.77828,3.7817,6000000.0
2007-08-03 07:42:00,3.77295,3.78462,3.77295,3.78302,4150000.0
2007-08-03 07:43:00,3.78353,3.7852,3.78008,3.78008,3380000.0
2007-08-03 07:44:00,3.77946,3.78172,3.7708,3.78172,15420000.0
2007-08-03 07:45:00,3.78111,3.78374,3.7748,3.78374,4510000.0
2007-08-03 07:46:00,3.77723,3.7822,3.77351,3.78037,7140000.0
2007-08-03 07:47:00,3.78152,3.78152,3.77192,3.78127,16900000.0
2007-08-03 07:48:00,3.77968,3.78149,3.77268,3.77926,3750000.0
2007-08-03 07:49:00,3.77812,3.78045,3.77309,3.78028,4880000.0
2007-08-03 07:50:00,3.78091,3.78126,3.77686,3.77686,4130000.0
2007-08-03 07:51:00,3.7781,3.78256,3.77152,3.78191,6020000.0
2007-08-03 07:52:00,3.78395,3.78395,3.77573,3.78139,4510000.0
2007-08-03 07:53:00,3.77722,3.78243,3.77682,3.77789,7140000.0
2007-08-03 07:55:00,3.78,3.78374,3.77228,3.78374,7510000.0
2007-08-03 07:56:00,3.77248,3.78246,3.77077,3.78246,4880000.0
2007-08-03 07:57:00,3.78088,3.78402,3.77599,3.78244,6760000.0
2007-08-03 07:58:00,3.78081,3.78209,3.77368,3.77697,7140000.0
2007-08-03 07:59:00,3.77638,3.78083,3.77343,3.78083,4150000.0
2007-08-03 08:00:00,3.78092,3.7811,3.77648,3.77648,4130000.0
2007-08-03 08:01:00,3.78071,3.78319,3.77402,3.78319,5640000.0
2007-08-03 08:02:00,3.78001,3.78351,3.77311,3.78061,7510000.0
2007-08-03 08:03:00,3.78025,3.78268,3.77464,3.78194,5260000.0
2007-08-03 08:04:00,3.77589,3.7827,3.77388,3.77388,5260000.0
2007-08-03 08:05:00,3.78019,3.78174,3.77573,3.77603,4890000.0
2007-08-03 08:06:00,3.77535,3.78284,3.77535,3.77824,4510000.0
2007-08-03 08:07:00,3.77627,3.7828,3.77427,3.7818,4140000.0
2007-08-03 08:08:00,3.77855,3.78275,3.77203,3.77203,4510000.0
2007-08-03 08:09:00,3.78387,3.78543,3.77555,3.77633,4880000.0
2007-08-03 08:10:00,3.77538,3.78252,3.77364,3.7743,4890000.0
2007-08-03 08:11:00,3.78309,3.78464,3.77972,3.78186,4520000.0
2007-08-03 08:12:00,3.7755,3.78587,3.7755,3.78128,6020000.0
2007-08-03 08:13:00,3.78177,3.78517,3.77787,3.7842,6020000.0
2007-08-03 08:14:00,3.78277,3.78713,3.77632,3.777,15410000.0
2007-08-03 08:15:00,3.78234,3.78296,3.7769,3.77902,6020000.0
2007-08-03 08:16:00,3.77095,3.7796,3.77001,3.77559,4140000.0
2007-08-03 08:17:00,3.78154,3.78154,3.77644,3.77713,4130000.0
2007-08-03 08:18:00,3.78086,3.78086,3.77452,3.78,5260000.0
2007-08-03 08:19:00,3.78146,3.78416,3.77591,3.77711,6380000.0
2007-08-03 08:20:00,3.77217,3.78299,3.77217,3.78192,6020000.0
2007-08-03 08:21:00,3.77398,3.78407,3.77398,3.78263,5630000.0
2007-08-03 08:22:00,3.77207,3.78417,3.77207,3.78179,4890000.0
2007-08-03 08:23:00,3.77197,3.78159,3.77133,3.78111,4880000.0
2007-08-03 08:24:00,3.77631,3.77977,3.76886,3.77639,6400000.0
2007-08-03 08:25:00,3.77342,3.78093,3.77342,3.77812,5640000.0
2007-08-03 08:26:00,3.77192,3.78186,3.77006,3.77006,6770000.0
2007-08-03 08:27:00,3.77357,3.7821,3.77357,3.78186,4510000.0
2007-08-03 08:28:00,3.77937,3.7808,3.77253,3.77677,4510000.0
2007-08-03 08:29:00,3.76806,3.77725,3.76741,3.77725,4130000.0
2007-08-03 08:30:00,3.77421,3.78142,3.76768,3.77689,6750000.0
2007-08-03 08:31:00,3.78084,3.78084,3.77491,3.77822,4140000.0
2007-08-03 08:32:00,3.77733,3.7822,3.77134,3.78,5640000.0
2007-08-03 08:33:00,3.77873,3.77994,3.76925,3.77308,7510000.0
2007-08-03 08:34:00,3.77791,3.77791,3.76901,3.77273,5270000.0
2007-08-03 08:35:00,3.77818,3.77818,3.77108,3.77308,5630000.0
2007-08-03 08:36:00,3.77285,3.78049,3.77285,3.7792,4510000.0
2007-08-03 08:37:00,3.77676,3.78009,3.76923,3.78009,9010000.0
2007-08-03 08:38:00,3.78041,3.78041,3.77004,3.77668,4890000.0
2007-08-03 08:39:00,3.77298,3.77798,3.76758,3.76758,6770000.0
2007-08-03 08:40:00,3.77824,3.78041,3.77402,3.77647,5260000.0
2007-08-03 08:41:00,3.77922,3.77922,3.76909,3.77257,3770000.0
2007-08-03 08:42:00,3.77962,3.78021,3.77472,3.7748,4890000.0
2007-08-03 08:43:00,3.77538,3.78038,3.76943,3.77837,5630000.0
2007-08-03 08:44:00,3.77213,3.77833,3.76772,3.77819,5270000.0
2007-08-03 08:45:00,3.77738,3.77848,3.77378,3.77378,4890000.0
2007-08-03 08:46:00,3.77194,3.77739,3.77066,3.77457,6760000.0
2007-08-03 08:47:00,3.77382,3.77625,3.76981,3.77439,5250000.0
2007-08-03 08:48:00,3.775,3.775,3.76717,3.7719,5260000.0
2007-08-03 08:49:00,3.77393,3.77925,3.76856,3.77525,6380000.0
2007-08-03 08:50:00,3.77768,3.77891,3.77373,3.77891,6770000.0
2007-08-03 08:51:00,3.77002,3.77703,3.76935,3.77666,6390000.0
2007-08-03 08:52:00,3.77665,3.77692,3.76377,3.77692,5250000.0
2007-08-03 08:53:00,3.77572,3.77838,3.76728,3.77838,3400000.0
2007-08-03 08:54:00,3.77709,3.77805,3.76694,3.77805,7140000.0
2007-08-03 08:55:00,3.77823,3.77823,3.77089,3.77089,4890000.0
2007-08-03 08:56:00,3.77608,3.77918,3.76993,3.77826,6010000.0
2007-08-03 08:57:00,3.77685,3.77698,3.7696,3.77698,4510000.0
2007-08-03 08:58:00,3.77456,3.77733,3.7704,3.77445,4150000.0
2007-08-03 08:59:00,3.77348,3.77791,3.76783,3.77388,9030000.0
2007-08-03 09:00:00,3.77052,3.77616,3.76812,3.77248,6760000.0
2007-08-03 09:01:00,3.77591,3.77733,3.76641,3.77528,7140000.0
2007-08-03 09:02:00,3.7722,3.77696,3.7683,3.77696,5250000.0
2007-08-03 09:03:00,3.77346,3.77829,3.77002,3.77172,4890000.0
2007-08-03 09:04:00,3.77559,3.77911,3.76962,3.76962,4890000.0
2007-08-03 09:05:00,3.76588,3.77767,3.76457,3.77529,9760000.0
2007-08-03 09:06:00,3.76959,3.7795,3.76595,3.77287,8640000.0
2007-08-03 09:07:00,3.77825,3.77927,3.76958,3.77349,7140000.0
2007-08-03 09:08:00,3.76911,3.77843,3.76911,3.77381,4510000.0
2007-08-03 09:09:00,3.7669,3.77254,3.7653,3.77254,3010000.0
2007-08-03 09:10:00,3.77481,3.77961,3.76989,3.77383,5640000.0
2007-08-03 09:11:00,3.77068,3.77604,3.76271,3.7688,6020000.0
2007-08-03 09:12:00,3.77749,3.7786,3.7687,3.77545,6010000.0
2007-08-03 09:13:00,3.77503,3.77625,3.76774,3.77003,6030000.0
2007-08-03 09:14:00,3.77739,3.77739,3.76605,3.77214,7140000.0
2007-08-03 09:15:00,3.77767,3.77822,3.7688,3.7771,4140000.0
2007-08-03 09:16:00,3.77624,3.77745,3.77091,3.77745,4510000.0
2007-08-03 09:17:00,3.76772,3.77569,3.76772,3.77337,3010000.0
2007-08-03 09:18:00,3.77328,3.77339,3.76197,3.77325,4140000.0
2007-08-03 09:19:00,3.76811,3.7769,3.76808,3.76808,4140000.0
2007-08-03 09:20:00,3.77869,3.77902,3.76775,3.77816,6770000.0
2007-08-03 09:21:00,3.7788,3.77905,3.77358,3.77358,4890000.0
2007-08-03 09:22:00,3.77312,3.77895,3.76695,3.76837,10530000.0
2007-08-03 09:23:00,3.7684,3.77751,3.7684,3.77731,4510000.0
2007-08-03 09:24:00,3.77682,3.77682,3.76905,3.77068,8650000.0
2007-08-03 09:25:00,3.77641,3.7783,3.76904,3.76904,6000000.0
2007-08-03 09:26:00,3.77798,3.77818,3.76954,3.77417,6770000.0
2007-08-03 09:27:00,3.7682,3.77939,3.7682,3.7793,6000000.0
2007-08-03 09:28:00,3.77385,3.77796,3.77073,3.77301,4520000.0
2007-08-03 09:29:00,3.77862,3.77895,3.77141,3.77857,6390000.0
2007-08-03 09:30:00,3.77662,3.77789,3.76718,3.77789,7510000.0
2007-08-03 09:31:00,3.77634,3.77938,3.77155,3.77938,4880000.0
2007-08-03 09:32:00,3.77603,3.77947,3.77224,3.77224,4880000.0
2007-08-03 09:33:00,3.77383,3.7793,3.76887,3.77457,8660000.0
2007-08-03 09:34:00,3.7716,3.77853,3.76767,3.77329,7140000.0
2007-08-03 09:35:00,3.77811,3.7786,3.76992,3.77577,6010000.0
2007-08-03 09:36:00,3.77285,3.77818,3.76842,3.77818,3770000.0
2007-08-03 09:37:00,3.77423,3.77574,3.76783,3.77552,6760000.0
2007-08-03 09:38:00,3.77949,3.77949,3.76983,3.76983,6760000.0
2007-08-03 09:39:00,3.77255,3.78012,3.77255,3.77495,3770000.0
2007-08-03 09:40:00,3.77464,3.77844,3.76922,3.77619,6760000.0
2007-08-03 09:41:00,3.7793,3.78074,3.7731,3.77358,4880000.0
2007-08-03 09:42:00,3.77718,3.78031,3.7753,3.77906,4880000.0
2007-08-03 09:43:00,3.77514,3.77968,3.77096,3.77851,4510000.0
2007-08-03 09:44:00,3.77724,3.77833,3.76628,3.77031,6780000.0
2007-08-03 09:45:00,3.77965,3.78219,3.77104,3.77829,11260000.0
2007-08-03 09:46:00,3.77129,3.77912,3.77129,3.77912,4510000.0
2007-08-03 09:47:00,3.77635,3.77949,3.76885,3.77949,10520000.0
2007-08-03 09:48:00,3.77187,3.77872,3.77187,3.77872,3770000.0
2007-08-03 09:49:00,3.77839,3.77839,3.76633,3.77723,6020000.0
2007-08-03 09:50:00,3.7804,3.7804,3.77574,3.77719,4880000.0
2007-08-03 09:51:00,3.77921,3.77948,3.77051,3.77447,6770000.0
2007-08-03 09:52:00,3.77316,3.7799,3.77089,3.77407,4890000.0
2007-08-03 09:53:00,3.7778,3.77835,3.76918,3.77345,7140000.0
2007-08-03 09:54:00,3.77774,3.77956,3.76807,3.77782,10140000.0
2007-08-03 09:55:00,3.77421,3.77829,3.76294,3.77571,6390000.0
2007-08-03 09:56:00,3.77113,3.78061,3.76944,3.77933,4520000.0
2007-08-03 09:57:00,3.77824,3.77824,3.76757,3.77694,10520000.0
2007-08-03 09:58:00,3.77024,3.77815,3.77024,3.77797,4510000.0
2007-08-03 09:59:00,3.7688,3.77657,3.76555,3.77657,12790000.0
2007-08-03 10:00:00,3.77816,3.77816,3.76618,3.77608,9420000.0
2007-08-03 10:01:00,3.77742,3.77742,3.76906,3.76906,9030000.0
2007-08-03 10:02:00,3.77558,3.78051,3.77085,3.77449,9020000.0
2007-08-03 10:03:00,3.77414,3.77953,3.76846,3.77714,7130000.0
2007-08-03 10:04:00,3.7807,3.7807,3.77024,3.77626,8270000.0
2007-08-03 10:05:00,3.77876,3.78047,3.77112,3.77791,4530000.0
2007-08-03 10:06:00,3.77767,3.77967,3.77143,3.77967,5270000.0
2007-08-03 10:07:00,3.77795,3.77935,3.77221,3.77881,7500000.0
2007-08-03 10:08:00,3.77132,3.77593,3.76612,3.76645,8250000.0
2007-08-03 10:09:00,3.77645,3.78025,3.76937,3.77022,6400000.0
2007-08-03 10:10:00,3.7782,3.77981,3.77397,3.77827,3770000.0
2007-08-03 10:11:00,3.77466,3.77874,3.77368,3.77738,4140000.0
2007-08-03 10:12:00,3.77678,3.77878,3.77162,3.77379,8250000.0
2007-08-03 10:13:00,3.77908,3.77908,3.76912,3.77312,4890000.0
2007-08-03 10:14:00,3.7784,3.77883,3.76837,3.77369,9010000.0
2007-08-03 10:15:00,3.77336,3.77865,3.7707,3.77865,4510000.0
2007-08-03 10:16:00,3.77275,3.77731,3.76778,3.77386,12790000.0
2007-08-03 10:17:00,3.77416,3.77734,3.76506,3.76511,11280000.0
2007-08-03 10:18:00,3.77363,3.77853,3.76831,3.77836,5650000.0
2007-08-03 10:19:00,3.7675,3.78336,3.7675,3.77616,10150000.0
2007-08-03 10:20:00,3.77264,3.77728,3.76695,3.7763,7530000.0
2007-08-03 10:21:00,3.77942,3.77961,3.76788,3.7737,13910000.0
2007-08-03 10:22:00,3.77513,3.78052,3.77027,3.77212,6020000.0
2007-08-03 10:23:00,3.77288,3.77863,3.77016,3.7742,4140000.0
2007-08-03 10:24:00,3.78007,3.78094,3.76888,3.77498,10130000.0
2007-08-03 10:25:00,3.77397,3.77715,3.76573,3.76573,4140000.0
2007-08-03 10:26:00,3.77834,3.78051,3.77038,3.77688,12020000.0
2007-08-03 10:27:00,3.7786,3.77936,3.77329,3.77329,6400000.0
2007-08-03 10:28:00,3.76919,3.77862,3.76919,3.77448,7510000.0
2007-08-03 10:29:00,3.76742,3.77847,3.76592,3.77742,5640000.0
2007-08-03 10:30:00,3.77792,3.77843,3.76616,3.77665,6030000.0
2007-08-03 10:31:00,3.7766,3.77813,3.76845,3.77423,7140000.0
2007-08-03 10:32:00,3.77374,3.77959,3.77374,3.77593,7530000.0
2007-08-03 10:33:00,3.77739,3.7788,3.77279,3.7788,6010000.0
2007-08-03 10:34:00,3.76415,3.77577,3.76415,3.76915,6400000.0
2007-08-03 10:35:00,3.77605,3.77811,3.76745,3.76908,9780000.0
2007-08-03 10:36:00,3.77932,3.77932,3.77083,3.77884,5260000.0
2007-08-03 10:37:00,3.77733,3.77733,3.76466,3.77268,12400000.0
2007-08-03 10:38:00,3.77524,3.77894,3.76926,3.77783,7140000.0
2007-08-03 10:40:00,3.77851,3.77964,3.76969,3.76969,5260000.0
2007-08-03 10:41:00,3.76554,3.77688,3.76554,3.77688,4880000.0
2007-08-03 10:42:00,3.77368,3.78023,3.77106,3.77661,5640000.0
2007-08-03 10:43:00,3.77655,3.77928,3.77123,3.77286,6770000.0
2007-08-03 10:44:00,3.77473,3.78113,3.77108,3.77789,10530000.0
2007-08-03 10:45:00,3.77607,3.77995,3.76986,3.77258,11660000.0
2007-08-03 10:46:00,3.77782,3.78169,3.77586,3.78069,6000000.0
2007-08-03 10:47:00,3.77177,3.77552,3.77022,3.77552,6380000.0
2007-08-03 10:48:00,3.77527,3.77874,3.7684,3.77342,7500000.0
2007-08-03 10:49:00,3.77751,3.77937,3.76763,3.77568,5630000.0
2007-08-03 10:50:00,3.77738,3.78013,3.76846,3.7796,7160000.0
2007-08-03 10:51:00,3.77764,3.77864,3.767,3.77245,6380000.0
2007-08-03 10:52:00,3.77799,3.77929,3.77311,3.77753,9020000.0
2007-08-03 10:53:00,3.76971,3.7792,3.76971,3.77823,7140000.0
2007-08-03 10:54:00,3.77446,3.7783,3.76977,3.76977,6000000.0
2007-08-03 10:55:00,3.77271,3.78081,3.76926,3.77614,6010000.0
2007-08-03 10:56:00,3.77461,3.77733,3.76891,3.77535,4890000.0
2007-08-03 10:57:00,3.77424,3.78065,3.77261,3.77261,6010000.0
2007-08-03 10:58:00,3.77653,3.78203,3.77237,3.78074,6400000.0
2007-08-03 10:59:00,3.77143,3.78297,3.77143,3.78168,7150000.0
2007-08-03 11:00:00,3.77732,3.77975,3.76977,3.77975,9400000.0
2007-08-03 11:01:00,3.77963,3.77963,3.77173,3.77376,6770000.0
2007-08-03 11:02:00,3.76667,3.77789,3.76667,3.77454,5250000.0
2007-08-03 11:03:00,3.7716,3.77862,3.77158,3.77416,5270000.0
2007-08-03 11:04:00,3.77876,3.78285,3.77233,3.78285,3780000.0
2007-08-03 11:05:00,3.77859,3.78178,3.77162,3.77162,6760000.0
2007-08-03 11:06:00,3.77456,3.78037,3.77456,3.7799,4890000.0
2007-08-03 11:07:00,3.7778,3.77859,3.76948,3.77098,7880000.0
2007-08-03 11:08:00,3.77962,3.78071,3.76857,3.77984,6020000.0
2007-08-03 11:09:00,3.78019,3.78029,3.77432,3.77968,4880000.0
2007-08-03 11:10:00,3.77903,3.78113,3.77096,3.78086,6780000.0
2007-08-03 11:11:00,3.77915,3.78136,3.7715,3.7715,4510000.0
2007-08-03 11:12:00,3.77118,3.77668,3.77118,3.77244,6390000.0
2007-08-03 11:13:00,3.78147,3.78184,3.77178,3.77178,6770000.0
2007-08-03 11:14:00,3.77506,3.78036,3.76963,3.778,5280000.0
2007-08-03 11:15:00,3.78195,3.78195,3.77239,3.77709,5260000.0
2007-08-03 11:16:00,3.78027,3.78027,3.772,3.77416,4880000.0
2007-08-03 11:17:00,3.78073,3.78073,3.76953,3.77563,5260000.0
2007-08-03 11:18:00,3.77995,3.77995,3.77125,3.77611,6390000.0
2007-08-03 11:19:00,3.78151,3.78151,3.77048,3.77893,5260000.0
2007-08-03 11:20:00,3.78222,3.78281,3.77545,3.77746,6760000.0
2007-08-03 11:21:00,3.78025,3.78025,3.76946,3.77442,10520000.0
2007-08-03 11:22:00,3.77405,3.78072,3.77405,3.77658,6010000.0
2007-08-03 11:23:00,3.77372,3.78313,3.77372,3.77984,6770000.0
2007-08-03 11:24:00,3.77083,3.7825,3.76976,3.77969,13140000.0
2007-08-03 11:25:00,3.78309,3.78391,3.77469,3.78151,5630000.0
2007-08-03 11:26:00,3.78129,3.78157,3.77554,3.77808,5640000.0
2007-08-03 11:27:00,3.7768,3.78107,3.77402,3.78051,4890000.0
2007-08-03 11:28:00,3.77534,3.78046,3.77167,3.77964,12010000.0
2007-08-03 11:29:00,3.78164,3.78354,3.77691,3.78225,6400000.0
2007-08-03 11:30:00,3.77765,3.78172,3.77453,3.78172,4900000.0
2007-08-03 11:31:00,3.78149,3.78233,3.77485,3.78233,7140000.0
2007-08-03 11:32:00,3.7806,3.78203,3.77075,3.77687,12020000.0
2007-08-03 11:33:00,3.77958,3.77958,3.76939,3.77949,4890000.0
2007-08-03 11:34:00,3.78209,3.78237,3.77692,3.78117,4880000.0
2007-08-03 11:35:00,3.77056,3.78146,3.7691,3.77062,6770000.0
2007-08-03 11:36:00,3.77788,3.78169,3.7777,3.7813,6390000.0
2007-08-03 11:37:00,3.77895,3.78119,3.7719,3.77965,4510000.0
2007-08-03 11:38:00,3.77752,3.78247,3.77592,3.78247,6750000.0
2007-08-03 11:39:00,3.77682,3.78118,3.77159,3.77635,6020000.0
2007-08-03 11:40:00,3.78135,3.78207,3.77642,3.78132,5260000.0
2007-08-03 11:41:00,3.7821,3.78277,3.77155,3.77708,8650000.0
2007-08-03 11:42:00,3.77982,3.78231,3.77498,3.77791,4880000.0
2007-08-03 11:43:00,3.78205,3.78205,3.7747,3.78099,6390000.0
2007-08-03 11:44:00,3.7765,3.78306,3.7765,3.7805,4510000.0
2007-08-03 11:45:00,3.78082,3.78385,3.76949,3.78385,4140000.0
2007-08-03 11:46:00,3.78353,3.7836,3.77771,3.77919,4530000.0
2007-08-03 11:47:00,3.78402,3.78402,3.77669,3.77669,6780000.0
2007-08-03 11:48:00,3.78302,3.78423,3.77527,3.78039,7140000.0
2007-08-03 11:49:00,3.78365,3.78365,3.77057,3.78335,10530000.0
2007-08-03 11:50:00,3.77747,3.78144,3.77622,3.77847,7140000.0
2007-08-03 11:51:00,3.78224,3.78323,3.77282,3.77648,6770000.0
2007-08-03 11:52:00,3.78469,3.78469,3.77622,3.77936,4880000.0
2007-08-03 11:53:00,3.7773,3.78261,3.77202,3.77964,9390000.0
2007-08-03 11:54:00,3.78381,3.78462,3.77861,3.77861,6010000.0
2007-08-03 11:55:00,3.78379,3.78424,3.77478,3.78031,6380000.0
2007-08-03 11:56:00,3.783,3.78321,3.77875,3.77875,4890000.0
2007-08-03 11:57:00,3.78407,3.78407,3.77872,3.77872,4890000.0
2007-08-03 11:58:00,3.77444,3.77956,3.76828,3.77577,9020000.0
2007-08-03 11:59:00,3.77807,3.78191,3.77353,3.78191,4520000.0
2007-08-03 12:00:00,3.78299,3.78299,3.77796,3.77913,10150000.0
2007-08-03 12:01:00,3.78089,3.78151,3.77912,3.78096,6400000.0
2007-08-03 12:02:00,3.78215,3.78269,3.77587,3.77766,5260000.0
2007-08-03 12:03:00,3.78337,3.78366,3.77634,3.78201,4890000.0
2007-08-03 12:04:00,3.78273,3.78312,3.77683,3.78238,3400000.0
2007-08-03 12:05:00,3.7798,3.78141,3.77435,3.77826,7140000.0
2007-08-03 12:06:00,3.77954,3.78321,3.77407,3.77529,7140000.0
2007-08-03 12:07:00,3.78222,3.78222,3.77434,3.77778,6750000.0
2007-08-03 12:08:00,3.78058,3.7837,3.77683,3.77713,6400000.0
2007-08-03 12:09:00,3.78342,3.78342,3.77584,3.78258,4520000.0
2007-08-03 12:10:00,3.77781,3.78533,3.77569,3.77904,4510000.0
2007-08-03 12:11:00,3.77983,3.7804,3.77573,3.77771,5650000.0
2007-08-03 12:12:00,3.77812,3.78253,3.77453,3.77453,6760000.0
2007-08-03 12:13:00,3.78203,3.78355,3.77065,3.78176,4880000.0
2007-08-03 12:14:00,3.78129,3.78129,3.77219,3.7764,4880000.0
2007-08-03 12:15:00,3.77924,3.78227,3.7713,3.78172,6770000.0
2007-08-03 12:16:00,3.77982,3.78233,3.77344,3.77344,4510000.0
2007-08-03 12:17:00,3.77331,3.77955,3.77294,3.77294,4520000.0
2007-08-03 12:18:00,3.77901,3.77901,3.76678,3.77477,7160000.0
2007-08-03 12:19:00,3.78314,3.78485,3.77488,3.78035,6390000.0
2007-08-03 12:20:00,3.78328,3.7835,3.77949,3.78285,5630000.0
2007-08-03 12:21:00,3.78218,3.78237,3.77113,3.77719,7130000.0
2007-08-03 12:22:00,3.77353,3.78278,3.77353,3.78213,4890000.0
2007-08-03 12:23:00,3.7827,3.78553,3.77474,3.77981,6390000.0
2007-08-03 12:24:00,3.7752,3.78129,3.7752,3.77685,7130000.0
2007-08-03 12:25:00,3.77677,3.78251,3.77612,3.77985,7140000.0
2007-08-03 12:26:00,3.7818,3.78253,3.77551,3.78241,4880000.0
2007-08-03 12:27:00,3.78039,3.78039,3.77222,3.77929,4140000.0
2007-08-03 12:28:00,3.77293,3.78181,3.77164,3.77542,7140000.0
2007-08-03 12:29:00,3.777,3.78173,3.77569,3.78025,8270000.0
2007-08-03 12:30:00,3.77404,3.78347,3.77404,3.77879,4890000.0
2007-08-03 12:31:00,3.78021,3.78191,3.77523,3.77634,3770000.0
2007-08-03 12:32:00,3.77788,3.78361,3.77081,3.77594,10510000.0
2007-08-03 12:33:00,3.77972,3.7856,3.77553,3.78286,6760000.0
2007-08-03 12:34:00,3.77735,3.78197,3.77488,3.78197,3400000.0
2007-08-03 12:35:00,3.78122,3.78481,3.77263,3.77903,5650000.0
2007-08-03 12:36:00,3.78353,3.78353,3.77175,3.78194,7880000.0
2007-08-03 12:37:00,3.78257,3.78257,3.77558,3.77776,5260000.0
2007-08-03 12:38:00,3.77578,3.78185,3.77142,3.77763,7530000.0
2007-08-03 12:39:00,3.7765,3.7812,3.76962,3.7812,5260000.0
2007-08-03 12:40:00,3.77014,3.78233,3.77014,3.77716,4140000.0
2007-08-03 12:41:00,3.7801,3.78208,3.77236,3.78208,6020000.0
2007-08-03 12:42:00,3.78229,3.78238,3.771,3.78238,9760000.0
2007-08-03 12:43:00,3.78213,3.78262,3.77238,3.77648,5640000.0
2007-08-03 12:44:00,3.78045,3.78045,3.77487,3.77487,4510000.0
2007-08-03 12:45:00,3.78056,3.78231,3.77154,3.78231,12790000.0
2007-08-03 12:46:00,3.77528,3.7798,3.76913,3.77858,4140000.0
2007-08-03 12:47:00,3.7834,3.7834,3.77454,3.77454,4520000.0
2007-08-03 12:48:00,3.77827,3.78175,3.77206,3.77206,5260000.0
2007-08-03 12:49:00,3.77819,3.78016,3.76821,3.7779,6770000.0
2007-08-03 12:50:00,3.77302,3.78239,3.77302,3.78239,6390000.0
2007-08-03 12:51:00,3.77314,3.78074,3.77314,3.77911,5630000.0
2007-08-03 12:52:00,3.78249,3.78326,3.77426,3.77426,4150000.0
2007-08-03 12:53:00,3.77776,3.77856,3.76912,3.77318,7890000.0
2007-08-03 12:54:00,3.78389,3.78389,3.7718,3.77602,6000000.0
2007-08-03 12:55:00,3.78285,3.78285,3.77292,3.77873,8650000.0
2007-08-03 12:56:00,3.78405,3.78405,3.77625,3.78319,7510000.0
2007-08-03 12:57:00,3.78375,3.78613,3.7752,3.77862,6400000.0
2007-08-03 12:58:00,3.78317,3.78317,3.77459,3.7822,7150000.0
2007-08-03 12:59:00,3.77899,3.78363,3.77671,3.78363,10140000.0
2007-08-03 13:00:00,3.77286,3.78254,3.77032,3.7805,12390000.0
2007-08-03 13:01:00,3.77346,3.78326,3.77153,3.77458,4520000.0
2007-08-03 13:02:00,3.78247,3.78247,3.76883,3.77659,6760000.0
2007-08-03 13:03:00,3.77567,3.78533,3.7733,3.7733,6010000.0
2007-08-03 13:04:00,3.77661,3.7795,3.7694,3.7795,6390000.0
2007-08-03 13:05:00,3.77916,3.77952,3.77251,3.77418,6010000.0
2007-08-03 13:06:00,3.78295,3.78307,3.77277,3.78079,7140000.0
2007-08-03 13:07:00,3.77337,3.78037,3.77064,3.78037,5630000.0
2007-08-03 13:08:00,3.77425,3.78054,3.77377,3.77377,6010000.0
2007-08-03 13:09:00,3.78147,3.78233,3.77548,3.77548,8650000.0
2007-08-03 13:10:00,3.77723,3.77852,3.77323,3.77846,6390000.0
2007-08-03 13:11:00,3.78006,3.78098,3.77355,3.77964,5630000.0
2007-08-03 13:12:00,3.78146,3.78298,3.77328,3.77905,7880000.0
2007-08-03 13:13:00,3.77738,3.7823,3.77114,3.78053,6750000.0
2007-08-03 13:14:00,3.78188,3.78407,3.77058,3.77706,7510000.0
2007-08-03 13:15:00,3.78014,3.78277,3.77207,3.78187,9010000.0
2007-08-03 13:16:00,3.77909,3.78246,3.77591,3.78102,6020000.0
2007-08-03 13:17:00,3.7757,3.7812,3.77049,3.7812,7880000.0
2007-08-03 13:18:00,3.77927,3.78255,3.77365,3.77716,4510000.0
2007-08-03 13:19:00,3.7768,3.78235,3.77642,3.77697,3770000.0
2007-08-03 13:20:00,3.77289,3.78158,3.77289,3.78095,4520000.0
2007-08-03 13:21:00,3.78135,3.78148,3.77464,3.78148,6020000.0
2007-08-03 13:22:00,3.77397,3.77985,3.77397,3.77785,4510000.0
2007-08-03 13:23:00,3.7778,3.78205,3.77154,3.7816,6400000.0
2007-08-03 13:24:00,3.78178,3.78178,3.77146,3.78056,4520000.0
2007-08-03 13:25:00,3.77802,3.77802,3.77335,3.77344,4140000.0
2007-08-03 13:26:00,3.77999,3.78233,3.77397,3.78099,4890000.0
2007-08-03 13:27:00,3.77735,3.78201,3.76781,3.77226,7890000.0
2007-08-03 13:28:00,3.77972,3.7827,3.7765,3.77705,6760000.0
2007-08-03 13:29:00,3.77937,3.78159,3.77342,3.78142,7890000.0
2007-08-03 13:30:00,3.78217,3.78217,3.77482,3.78033,4510000.0
2007-08-03 13:31:00,3.77928,3.78352,3.77767,3.77767,7510000.0
2007-08-03 13:32:00,3.78226,3.78251,3.77333,3.77927,5640000.0
2007-08-03 13:33:00,3.77475,3.77941,3.77302,3.77302,5630000.0
2007-08-03 13:34:00,3.77079,3.78173,3.77038,3.77083,10520000.0
2007-08-03 13:35:00,3.78093,3.78217,3.77042,3.7763,10130000.0
2007-08-03 13:36:00,3.77361,3.77867,3.77322,3.77322,6770000.0
2007-08-03 13:37:00,3.77079,3.78083,3.77079,3.77501,6770000.0
2007-08-03 13:38:00,3.77884,3.78085,3.77305,3.77724,5270000.0
2007-08-03 13:39:00,3.7719,3.78084,3.7719,3.77342,4880000.0
2007-08-03 13:40:00,3.77969,3.78199,3.77513,3.77903,4890000.0
2007-08-03 13:41:00,3.77883,3.77935,3.76998,3.77451,5640000.0
2007-08-03 13:42:00,3.7818,3.78266,3.77321,3.78131,5640000.0
2007-08-03 13:43:00,3.77937,3.78266,3.77355,3.78177,5280000.0
2007-08-03 13:44:00,3.77851,3.77939,3.77387,3.77837,9760000.0
2007-08-03 13:45:00,3.77815,3.78202,3.76942,3.78202,3400000.0
2007-08-03 13:46:00,3.78192,3.78192,3.77019,3.7773,7130000.0
2007-08-03 13:47:00,3.78189,3.78423,3.77356,3.77737,7130000.0
2007-08-03 13:48:00,3.77706,3.78169,3.77254,3.78169,7880000.0
2007-08-03 13:49:00,3.77411,3.77933,3.76964,3.77862,7130000.0
2007-08-03 13:50:00,3.77725,3.78088,3.77525,3.7766,5630000.0
2007-08-03 13:51:00,3.78145,3.78145,3.76827,3.76873,5260000.0
2007-08-03 13:52:00,3.77974,3.78268,3.77379,3.77792,7510000.0
2007-08-03 13:53:00,3.77748,3.78149,3.77191,3.77959,9020000.0
2007-08-03 13:54:00,3.78089,3.78245,3.77203,3.77645,5640000.0
2007-08-03 13:55:00,3.77272,3.78248,3.77121,3.78248,4880000.0
2007-08-03 13:56:00,3.78137,3.78181,3.77183,3.78061,11650000.0
2007-08-03 13:57:00,3.77841,3.7821,3.76885,3.77553,6020000.0
2007-08-03 13:58:00,3.78193,3.78193,3.77038,3.77678,4880000.0
2007-08-03 13:59:00,3.76763,3.77963,3.76747,3.77959,11270000.0
2007-08-03 14:00:00,3.77878,3.78132,3.77534,3.7797,6400000.0
2007-08-03 14:01:00,3.78273,3.78273,3.77428,3.77509,5630000.0
2007-08-03 14:02:00,3.77661,3.78261,3.77274,3.77812,6010000.0
2007-08-03 14:03:00,3.78307,3.78307,3.77577,3.78166,4510000.0
2007-08-03 14:04:00,3.77882,3.78584,3.77882,3.78092,6390000.0
2007-08-03 14:05:00,3.77571,3.78747,3.77571,3.7842,13900000.0
2007-08-03 14:06:00,3.77404,3.78548,3.77346,3.77748,10130000.0
2007-08-03 14:07:00,3.7767,3.7835,3.77558,3.7772,5640000.0
2007-08-03 14:08:00,3.77825,3.78373,3.77573,3.78373,4140000.0
2007-08-03 14:09:00,3.7818,3.7831,3.77094,3.78067,6770000.0
2007-08-03 14:10:00,3.78182,3.78308,3.77738,3.77738,4890000.0
2007-08-03 14:11:00,3.782,3.78601,3.77171,3.77807,6010000.0
2007-08-03 14:12:00,3.77725,3.78259,3.77453,3.7818,6000000.0
2007-08-03 14:13:00,3.78117,3.78166,3.77108,3.77571,9020000.0
2007-08-03 14:14:00,3.78061,3.78367,3.77607,3.77929,6400000.0
2007-08-03 14:15:00,3.77787,3.78311,3.77221,3.78311,9770000.0
2007-08-03 14:16:00,3.78298,3.78312,3.77298,3.77855,6010000.0
2007-08-03 14:17:00,3.78244,3.78333,3.77235,3.78048,4900000.0
2007-08-03 14:18:00,3.7732,3.78331,3.7732,3.78331,6010000.0
2007-08-03 14:19:00,3.78048,3.78336,3.77325,3.77356,5650000.0
2007-08-03 14:20:00,3.77801,3.78331,3.77649,3.78331,5250000.0
2007-08-03 14:21:00,3.77835,3.78389,3.77421,3.78001,6770000.0
2007-08-03 14:22:00,3.78236,3.78236,3.77098,3.78206,5650000.0
2007-08-03 14:23:00,3.7823,3.7823,3.77262,3.77728,6760000.0
2007-08-03 14:24:00,3.77827,3.78306,3.77387,3.7821,5260000.0
2007-08-03 14:25:00,3.7759,3.78269,3.77316,3.78269,7140000.0
2007-08-03 14:26:00,3.77759,3.78246,3.77057,3.77747,10160000.0
2007-08-03 14:27:00,3.78196,3.78307,3.7783,3.78307,5260000.0
2007-08-03 14:28:00,3.78226,3.78363,3.7778,3.78363,4140000.0
2007-08-03 14:29:00,3.78063,3.78294,3.77659,3.77744,7510000.0
2007-08-03 14:30:00,3.78435,3.78508,3.77954,3.78317,4880000.0
2007-08-03 14:31:00,3.78524,3.78524,3.77862,3.78206,7510000.0
2007-08-03 14:32:00,3.78133,3.78603,3.7801,3.78553,5640000.0
2007-08-03 14:33:00,3.78371,3.78492,3.77914,3.78377,5260000.0
2007-08-03 14:34:00,3.78435,3.78472,3.77563,3.78319,7130000.0
2007-08-03 14:35:00,3.78445,3.78725,3.78004,3.78544,7130000.0
2007-08-03 14:36:00,3.78302,3.78604,3.77909,3.78444,7130000.0
2007-08-03 14:37:00,3.78146,3.78678,3.77708,3.77708,6750000.0
2007-08-03 14:38:00,3.78299,3.78433,3.77394,3.78347,6030000.0
2007-08-03 14:39:00,3.77796,3.78144,3.77363,3.77926,4890000.0
2007-08-03 14:40:00,3.78369,3.78475,3.77489,3.7783,4900000.0
2007-08-03 14:41:00,3.7842,3.7845,3.77415,3.7826,7130000.0
2007-08-03 14:42:00,3.78222,3.78376,3.77589,3.77898,5630000.0
2007-08-03 14:43:00,3.77988,3.78403,3.77417,3.77873,5630000.0
2007-08-03 14:44:00,3.77665,3.78356,3.77665,3.77808,6030000.0
2007-08-03 14:45:00,3.78264,3.78589,3.77554,3.78065,7530000.0
2007-08-03 14:46:00,3.78331,3.78484,3.7741,3.78224,5650000.0
2007-08-03 14:47:00,3.77883,3.78276,3.77366,3.77904,7140000.0
2007-08-03 14:48:00,3.78018,3.78537,3.77477,3.78483,3400000.0
2007-08-03 14:49:00,3.78279,3.78458,3.77958,3.7796,4510000.0
2007-08-03 14:50:00,3.78327,3.78641,3.77454,3.77911,11300000.0
2007-08-03 14:51:00,3.78196,3.78309,3.77609,3.78188,5260000.0
2007-08-03 14:52:00,3.77575,3.78184,3.77575,3.77823,4510000.0
2007-08-03 14:53:00,3.7705,3.78194,3.7705,3.78085,3750000.0
2007-08-03 14:54:00,3.78126,3.78188,3.77233,3.77693,5260000.0
2007-08-03 14:55:00,3.77797,3.78161,3.77133,3.77544,4890000.0
2007-08-03 14:56:00,3.78345,3.78345,3.77301,3.77851,7890000.0
2007-08-03 14:57:00,3.78058,3.78227,3.77224,3.77644,4150000.0
2007-08-03 14:58:00,3.78009,3.78104,3.7708,3.77638,7890000.0
2007-08-03 14:59:00,3.7814,3.78208,3.77662,3.78208,7520000.0
2007-08-03 15:00:00,3.77938,3.78125,3.77227,3.7788,5630000.0
2007-08-03 15:01:00,3.77823,3.78269,3.77066,3.77975,7140000.0
2007-08-03 15:02:00,3.77824,3.77927,3.76866,3.76866,11250000.0
2007-08-03 15:03:00,3.77485,3.77991,3.77282,3.77361,6010000.0
2007-08-03 15:04:00,3.77653,3.77862,3.77492,3.77509,4880000.0
2007-08-03 15:05:00,3.77791,3.77845,3.76883,3.77631,5260000.0
2007-08-03 15:06:00,3.77808,3.77808,3.76915,3.77774,5270000.0
2007-08-03 15:07:00,3.7783,3.77864,3.77246,3.77815,4520000.0
2007-08-03 15:08:00,3.77796,3.77827,3.77335,3.77335,5630000.0
2007-08-03 15:09:00,3.77257,3.77758,3.76671,3.77758,5250000.0
2007-08-03 15:10:00,3.76779,3.77669,3.76762,3.77167,4510000.0
2007-08-03 15:11:00,3.77299,3.77743,3.76798,3.76798,6000000.0
2007-08-03 15:12:00,3.77431,3.77716,3.77015,3.77337,4880000.0
2007-08-03 15:13:00,3.7764,3.77962,3.76836,3.77768,6000000.0
2007-08-03 15:14:00,3.77227,3.77784,3.76733,3.77638,4520000.0
2007-08-03 15:15:00,3.77568,3.77841,3.77223,3.77708,7140000.0
2007-08-03 15:16:00,3.77349,3.77886,3.77335,3.777,6010000.0
2007-08-03 15:17:00,3.77546,3.77611,3.76547,3.77069,8640000.0
2007-08-03 15:18:00,3.77369,3.77486,3.76362,3.77051,5640000.0
2007-08-03 15:19:00,3.77644,3.77644,3.7667,3.7667,4890000.0
2007-08-03 15:20:00,3.77455,3.77686,3.76555,3.76555,6770000.0
2007-08-03 15:21:00,3.77439,3.7756,3.76809,3.76854,5260000.0
2007-08-03 15:22:00,3.77169,3.77744,3.76717,3.76717,4520000.0
2007-08-03 15:23:00,3.77291,3.77594,3.76547,3.77433,4510000.0
2007-08-03 15:24:00,3.77599,3.77778,3.77175,3.77304,5630000.0
2007-08-03 15:25:00,3.77681,3.77702,3.7706,3.77178,4140000.0
2007-08-03 15:26:00,3.76751,3.77824,3.76751,3.76768,7130000.0
2007-08-03 15:27:00,3.7689,3.77714,3.76623,3.76623,6770000.0
2007-08-03 15:28:00,3.7769,3.77722,3.77182,3.77182,6750000.0
2007-08-03 15:29:00,3.77556,3.77644,3.76609,3.77616,17300000.0
2007-08-03 15:30:00,3.77352,3.77657,3.76815,3.77643,5260000.0
2007-08-03 15:31:00,3.77571,3.77646,3.77115,3.77644,4890000.0
2007-08-03 15:32:00,3.77778,3.77778,3.76952,3.77749,4880000.0
2007-08-03 15:33:00,3.76926,3.7791,3.76853,3.77292,8270000.0
2007-08-03 15:34:00,3.77337,3.77737,3.76708,3.77737,9770000.0
2007-08-03 15:35:00,3.77743,3.77792,3.76617,3.76617,7510000.0
2007-08-03 15:36:00,3.7726,3.77727,3.76941,3.77205,4520000.0
2007-08-03 15:37:00,3.775,3.77652,3.77127,3.77127,3780000.0
2007-08-03 15:38:00,3.77592,3.77711,3.77112,3.77711,6760000.0
2007-08-03 15:39:00,3.77176,3.77542,3.7689,3.77504,4520000.0
2007-08-03 15:40:00,3.77119,3.77603,3.76765,3.77546,4140000.0
2007-08-03 15:41:00,3.77533,3.77635,3.77028,3.77381,5640000.0
2007-08-03 15:42:00,3.7706,3.77407,3.76852,3.77302,4140000.0
2007-08-03 15:43:00,3.77036,3.7733,3.76651,3.77152,4510000.0
2007-08-03 15:44:00,3.77525,3.77546,3.76936,3.77336,8660000.0
2007-08-03 15:45:00,3.77394,3.77394,3.76296,3.77328,5280000.0
2007-08-03 15:46:00,3.76981,3.77449,3.76872,3.77033,4880000.0
2007-08-03 15:47:00,3.76969,3.77444,3.76662,3.77415,7130000.0
2007-08-03 15:48:00,3.76305,3.77486,3.76305,3.77486,5250000.0
2007-08-03 15:49:00,3.77346,3.77508,3.77111,3.77139,4510000.0
2007-08-03 15:50:00,3.77103,3.7767,3.76982,3.77209,4520000.0
2007-08-03 15:51:00,3.77535,3.77623,3.76586,3.77131,4880000.0
2007-08-03 15:52:00,3.77262,3.77642,3.76767,3.76767,5260000.0
2007-08-03 15:53:00,3.76568,3.77732,3.76568,3.76833,4140000.0
2007-08-03 15:54:00,3.77298,3.7789,3.77298,3.7789,4890000.0
2007-08-03 15:55:00,3.77849,3.77882,3.77129,3.77764,5640000.0
2007-08-03 15:56:00,3.77753,3.77753,3.77192,3.77209,4510000.0
2007-08-03 15:57:00,3.77788,3.77822,3.76746,3.77602,7140000.0
2007-08-03 15:58:00,3.77389,3.77897,3.76718,3.77427,6030000.0
2007-08-03 15:59:00,3.77845,3.77845,3.77155,3.77281,3770000.0
2007-08-03 16:00:00,3.78028,3.78161,3.77521,3.77685,7150000.0
2007-08-03 16:01:00,3.77445,3.78198,3.77247,3.77794,4900000.0
2007-08-03 16:02:00,3.77972,3.78408,3.77491,3.77496,6390000.0
2007-08-03 16:03:00,3.77987,3.78519,3.77842,3.78039,4510000.0
2007-08-03 16:04:00,3.77729,3.78197,3.77425,3.77826,5260000.0
2007-08-03 16:05:00,3.77771,3.78454,3.77662,3.78341,6760000.0
2007-08-03 16:06:00,3.7746,3.78423,3.7746,3.78401,6770000.0
2007-08-03 16:07:00,3.78347,3.78396,3.77708,3.78396,4510000.0
2007-08-03 16:08:00,3.77953,3.78397,3.77706,3.78397,5260000.0
2007-08-03 16:09:00,3.77802,3.78365,3.77421,3.78365,5640000.0
2007-08-03 16:10:00,3.77886,3.78395,3.77678,3.77951,4900000.0
2007-08-03 16:11:00,3.78039,3.78227,3.77167,3.78227,6760000.0
2007-08-03 16:12:00,3.78385,3.78385,3.77545,3.77545,4520000.0
2007-08-03 16:13:00,3.77658,3.78121,3.77293,3.7802,8250000.0
2007-08-03 16:14:00,3.78205,3.78304,3.7775,3.7775,4140000.0
2007-08-03 16:15:00,3.77633,3.78366,3.77633,3.77876,4150000.0
2007-08-03 16:16:00,3.77999,3.78318,3.77635,3.77831,8260000.0
2007-08-03 16:17:00,3.77362,3.78012,3.77362,3.77789,4510000.0
2007-08-03 16:18:00,3.78126,3.78229,3.77611,3.78229,5640000.0
2007-08-03 16:19:00,3.77386,3.78301,3.77386,3.77792,4510000.0
2007-08-03 16:20:00,3.77791,3.78172,3.76805,3.77598,5250000.0
2007-08-03 16:21:00,3.78158,3.78158,3.77048,3.78123,5630000.0
2007-08-03 16:22:00,3.78311,3.78365,3.77794,3.78327,6390000.0
2007-08-03 16:23:00,3.77903,3.78522,3.77609,3.78314,8630000.0
2007-08-03 16:24:00,3.78206,3.78306,3.77613,3.78061,6010000.0
2007-08-03 16:25:00,3.77938,3.7841,3.77732,3.78398,4510000.0
2007-08-03 16:26:00,3.7823,3.78485,3.77666,3.78352,6010000.0
2007-08-03 16:27:00,3.77811,3.78322,3.77361,3.78282,6030000.0
2007-08-03 16:28:00,3.78351,3.78351,3.77395,3.77395,4880000.0
2007-08-03 16:29:00,3.77501,3.78435,3.77501,3.78322,6380000.0
2007-08-03 16:30:00,3.78068,3.78436,3.7769,3.7769,9780000.0
2007-08-03 16:31:00,3.78014,3.78224,3.77155,3.77811,5280000.0
2007-08-03 16:32:00,3.78295,3.78295,3.77422,3.78092,6390000.0
2007-08-03 16:33:00,3.78262,3.78262,3.77653,3.77805,4510000.0
2007-08-03 16:34:00,3.78341,3.78347,3.77548,3.77772,5270000.0
2007-08-03 16:35:00,3.77877,3.78492,3.77276,3.77885,4140000.0
2007-08-03 16:36:00,3.78197,3.78502,3.77718,3.78438,4880000.0
2007-08-03 16:37:00,3.78425,3.785,3.78244,3.78486,6390000.0
2007-08-03 16:38:00,3.78398,3.78398,3.76964,3.78387,7510000.0
2007-08-03 16:39:00,3.7842,3.7842,3.77289,3.77289,4510000.0
2007-08-03 16:40:00,3.78363,3.78385,3.77726,3.77925,4520000.0
2007-08-03 16:41:00,3.78315,3.78511,3.77314,3.78382,4140000.0
2007-08-03 16:42:00,3.77886,3.78614,3.77759,3.78343,5250000.0
2007-08-03 16:43:00,3.78316,3.78934,3.77652,3.78165,5260000.0
2007-08-03 16:44:00,3.7892,3.7892,3.77841,3.78504,6000000.0
2007-08-03 16:45:00,3.78886,3.78886,3.77642,3.78485,10160000.0
2007-08-03 16:46:00,3.78873,3.78873,3.78309,3.78529,5260000.0
2007-08-03 16:47:00,3.78951,3.78968,3.7797,3.78923,7510000.0
2007-08-03 16:48:00,3.78894,3.78894,3.77375,3.78801,7140000.0
2007-08-03 16:49:00,3.78691,3.79098,3.77887,3.78495,6010000.0
2007-08-03 16:50:00,3.78821,3.78821,3.7776,3.78744,4520000.0
2007-08-03 16:51:00,3.78887,3.78937,3.77748,3.78713,5640000.0
2007-08-03 16:52:00,3.7834,3.78954,3.77904,3.77904,4890000.0
2007-08-03 16:53:00,3.78754,3.79003,3.78056,3.7875,6390000.0
2007-08-03 16:54:00,3.78861,3.78861,3.78045,3.78379,6390000.0
2007-08-03 16:55:00,3.78278,3.78699,3.77772,3.78179,5250000.0
2007-08-03 16:56:00,3.78297,3.78785,3.77415,3.78019,6390000.0
2007-08-03 16:57:00,3.77337,3.78621,3.77337,3.77781,6760000.0
2007-08-03 16:58:00,3.78463,3.7863,3.78032,3.78514,6000000.0
2007-08-03 16:59:00,3.77929,3.79015,3.77723,3.78573,13160000.0
2007-08-03 17:00:00,3.78608,3.79047,3.78036,3.78757,5270000.0
2007-08-03 17:01:00,3.78844,3.79,3.78435,3.78994,4140000.0
2007-08-03 17:02:00,3.78971,3.78971,3.78336,3.78473,6010000.0
2007-08-03 17:03:00,3.78453,3.7898,3.77964,3.78612,6770000.0
2007-08-03 17:04:00,3.78875,3.78875,3.78261,3.78857,5660000.0
2007-08-03 17:05:00,3.79,3.79,3.78057,3.78591,5630000.0
2007-08-03 17:06:00,3.78711,3.78827,3.77471,3.78827,5640000.0
2007-08-03 17:07:00,3.79016,3.79016,3.78342,3.78877,5260000.0
2007-08-03 17:08:00,3.78886,3.78942,3.77751,3.78471,5630000.0
2007-08-03 17:09:00,3.78933,3.78933,3.78053,3.78675,7140000.0
2007-08-03 17:10:00,3.78337,3.78919,3.78337,3.78361,7140000.0
2007-08-03 17:11:00,3.78324,3.78793,3.77845,3.78793,6020000.0
2007-08-03 17:12:00,3.78734,3.78734,3.78231,3.78317,3770000.0
2007-08-03 17:13:00,3.78578,3.78783,3.7777,3.78783,4140000.0
2007-08-03 17:14:00,3.78803,3.78803,3.78057,3.78678,6750000.0
2007-08-03 17:15:00,3.78537,3.78823,3.78166,3.7818,5270000.0
2007-08-03 17:16:00,3.78061,3.78771,3.7786,3.78333,5650000.0
2007-08-03 17:17:00,3.78177,3.78814,3.7787,3.7824,5640000.0
2007-08-03 17:18:00,3.78974,3.78974,3.77966,3.78592,5260000.0
2007-08-03 17:19:00,3.79035,3.79075,3.77709,3.79075,5640000.0
2007-08-03 17:20:00,3.78524,3.79074,3.78433,3.78433,4880000.0
2007-08-03 17:21:00,3.78907,3.78988,3.78489,3.78673,5640000.0
2007-08-03 17:22:00,3.79178,3.79178,3.78364,3.78998,7510000.0
2007-08-03 17:23:00,3.79008,3.79212,3.78617,3.79212,5270000.0
2007-08-03 17:24:00,3.78711,3.79169,3.78548,3.78738,5630000.0
2007-08-03 17:25:00,3.78172,3.79083,3.78116,3.78932,6770000.0
2007-08-03 17:26:00,3.78957,3.78957,3.77774,3.78415,5630000.0
2007-08-03 17:27:00,3.7898,3.7898,3.781,3.78529,5260000.0
2007-08-03 17:28:00,3.78921,3.79132,3.78008,3.78982,9020000.0
2007-08-03 17:29:00,3.78934,3.78934,3.77877,3.78493,7510000.0
2007-08-03 17:30:00,3.78234,3.78548,3.77454,3.7796,15790000.0
2007-08-03 17:31:00,3.78216,3.78722,3.78216,3.78263,3770000.0
2007-08-03 17:32:00,3.78647,3.78647,3.77815,3.78628,6000000.0
2007-08-03 17:33:00,3.78074,3.78778,3.77971,3.78654,7130000.0
2007-08-03 17:34:00,3.77861,3.78345,3.77857,3.77897,5630000.0
2007-08-03 17:35:00,3.78707,3.78707,3.77744,3.78509,6030000.0
2007-08-03 17:36:00,3.77983,3.78574,3.77729,3.77729,4510000.0
2007-08-03 17:37:00,3.78352,3.79198,3.77865,3.78664,4910000.0
2007-08-03 17:38:00,3.78746,3.78911,3.77717,3.78275,10520000.0
2007-08-03 17:39:00,3.7834,3.78798,3.77839,3.78798,8650000.0
2007-08-03 17:40:00,3.78336,3.787,3.77715,3.78607,6390000.0
2007-08-03 17:41:00,3.78176,3.78736,3.77785,3.78284,4880000.0
2007-08-03 17:42:00,3.78349,3.78349,3.7752,3.78155,5260000.0
2007-08-03 17:43:00,3.78595,3.78595,3.77566,3.78094,4510000.0
2007-08-03 17:44:00,3.78601,3.78977,3.78156,3.78623,6020000.0
2007-08-03 17:45:00,3.78194,3.78736,3.77506,3.78405,12030000.0
2007-08-03 17:46:00,3.7859,3.78708,3.78129,3.78708,6010000.0
2007-08-03 17:47:00,3.7847,3.7883,3.78012,3.78719,6390000.0
2007-08-03 17:48:00,3.78846,3.79061,3.77969,3.78696,10520000.0
2007-08-03 17:49:00,3.78834,3.78834,3.77569,3.77944,6400000.0
2007-08-03 17:50:00,3.78961,3.79391,3.77777,3.79182,7880000.0
2007-08-03 17:51:00,3.79026,3.79026,3.78182,3.78932,8640000.0
2007-08-03 17:52:00,3.78226,3.79118,3.78109,3.79025,4520000.0
2007-08-03 17:53:00,3.78998,3.79082,3.78068,3.79055,4150000.0
2007-08-03 17:54:00,3.78672,3.79212,3.78441,3.79212,5260000.0
2007-08-03 17:55:00,3.78584,3.79311,3.78584,3.79018,6020000.0
2007-08-03 17:56:00,3.7855,3.78972,3.7789,3.78288,9410000.0
2007-08-03 17:57:00,3.78773,3.78879,3.77918,3.78868,7140000.0
2007-08-03 17:58:00,3.78734,3.78734,3.78184,3.78366,3770000.0
2007-08-03 17:59:00,3.78177,3.78943,3.77726,3.78918,5260000.0
2007-08-03 18:00:00,3.79088,3.79252,3.78203,3.791,11280000.0
2007-08-03 18:01:00,3.79063,3.79063,3.78045,3.79036,6760000.0
2007-08-03 18:02:00,3.78569,3.79365,3.78569,3.79149,4140000.0
2007-08-03 18:03:00,3.78551,3.79524,3.78314,3.79145,6020000.0
2007-08-03 18:04:00,3.78662,3.7922,3.78317,3.79165,4880000.0
2007-08-03 18:05:00,3.79045,3.79045,3.7819,3.78792,5250000.0
2007-08-03 18:06:00,3.7807,3.79064,3.77926,3.788,7510000.0
2007-08-03 18:07:00,3.79031,3.79268,3.78715,3.78715,3770000.0
2007-08-03 18:08:00,3.79032,3.7935,3.78829,3.79267,4890000.0
2007-08-03 18:09:00,3.79384,3.79384,3.78052,3.78393,6390000.0
2007-08-03 18:10:00,3.79274,3.79413,3.78476,3.78476,4510000.0
2007-08-03 18:11:00,3.78649,3.79684,3.78649,3.79346,3770000.0
2007-08-03 18:12:00,3.79393,3.79393,3.78353,3.79036,6770000.0
2007-08-03 18:13:00,3.79207,3.79207,3.78103,3.79141,5260000.0
2007-08-03 18:14:00,3.79135,3.79269,3.78251,3.79269,4880000.0
2007-08-03 18:15:00,3.79224,3.79224,3.78316,3.79082,12020000.0
2007-08-03 18:16:00,3.7879,3.79179,3.78274,3.78684,4140000.0
2007-08-03 18:17:00,3.7886,3.79174,3.78508,3.78508,6760000.0
2007-08-03 18:18:00,3.78523,3.79259,3.78084,3.78667,5640000.0
2007-08-03 18:19:00,3.78403,3.79593,3.78403,3.79107,7510000.0
2007-08-03 18:20:00,3.78847,3.79259,3.78161,3.78968,6390000.0
2007-08-03 18:21:00,3.79095,3.79095,3.78361,3.78821,4140000.0
2007-08-03 18:22:00,3.78942,3.79122,3.78351,3.79122,5630000.0
2007-08-03 18:23:00,3.79014,3.7911,3.78178,3.78213,8270000.0
2007-08-03 18:24:00,3.79099,3.79112,3.78445,3.78837,5260000.0
2007-08-03 18:25:00,3.78722,3.79076,3.78415,3.7848,6390000.0
2007-08-03 18:26:00,3.79177,3.79402,3.78361,3.7918,4900000.0
2007-08-03 18:27:00,3.79107,3.79107,3.78491,3.78491,4510000.0
2007-08-03 18:29:00,3.79163,3.79226,3.78679,3.79101,4880000.0
2007-08-03 18:30:00,3.78341,3.79447,3.78258,3.78904,12030000.0
2007-08-03 18:31:00,3.78648,3.79049,3.78147,3.78147,5630000.0
2007-08-03 18:32:00,3.7854,3.78639,3.78054,3.78565,3770000.0
2007-08-03 18:33:00,3.78228,3.78569,3.77774,3.78342,5250000.0
2007-08-03 18:34:00,3.78392,3.78392,3.77171,3.78088,7140000.0
2007-08-03 18:35:00,3.78401,3.7853,3.7758,3.78373,6010000.0
2007-08-03 18:36:00,3.78491,3.78491,3.77669,3.7794,7880000.0
2007-08-03 18:37:00,3.78315,3.78407,3.77231,3.78188,9400000.0
2007-08-03 18:38:00,3.782,3.78641,3.77534,3.77534,6390000.0
2007-08-03 18:39:00,3.78548,3.78574,3.77852,3.78418,7140000.0
2007-08-03 18:40:00,3.78553,3.78772,3.77657,3.78239,4890000.0
2007-08-03 18:41:00,3.78568,3.78814,3.78104,3.78122,6400000.0
2007-08-03 18:42:00,3.7801,3.78505,3.77544,3.77983,7510000.0
2007-08-03 18:43:00,3.78094,3.78601,3.78094,3.78586,7130000.0
2007-08-03 18:44:00,3.78,3.78732,3.7773,3.78321,4140000.0
2007-08-03 18:45:00,3.78625,3.79052,3.77791,3.78189,15780000.0
2007-08-03 18:46:00,3.78585,3.78605,3.77693,3.7853,9400000.0
2007-08-03 18:47:00,3.7773,3.78568,3.7773,3.78529,5630000.0
2007-08-03 18:48:00,3.78165,3.78697,3.77566,3.78666,10150000.0
2007-08-03 18:49:00,3.78286,3.78823,3.77834,3.78708,7140000.0
2007-08-03 18:50:00,3.78325,3.78859,3.78182,3.78182,5630000.0
2007-08-03 18:51:00,3.78484,3.78751,3.78165,3.78199,6390000.0
2007-08-03 18:52:00,3.78473,3.78512,3.77621,3.77707,5250000.0
2007-08-03 18:53:00,3.7878,3.78827,3.77855,3.78353,12010000.0
2007-08-03 18:54:00,3.78732,3.79187,3.78574,3.78626,4510000.0
2007-08-03 18:55:00,3.78357,3.79543,3.78357,3.78904,4880000.0
2007-08-03 18:56:00,3.78802,3.79332,3.78392,3.79068,7140000.0
2007-08-03 18:57:00,3.78937,3.79432,3.78772,3.79088,6010000.0
2007-08-03 18:58:00,3.79252,3.79252,3.7836,3.78707,6770000.0
2007-08-03 18:59:00,3.78965,3.79434,3.78665,3.78741,7140000.0
2007-08-03 19:00:00,3.78505,3.7953,3.78505,3.79099,5630000.0
2007-08-03 19:01:00,3.79264,3.79264,3.78058,3.78608,6390000.0
2007-08-03 19:02:00,3.78453,3.78998,3.7807,3.78967,6010000.0
2007-08-03 19:03:00,3.78586,3.78757,3.77927,3.78431,5250000.0
2007-08-03 19:04:00,3.78242,3.79354,3.78168,3.78609,4150000.0
2007-08-03 19:05:00,3.78457,3.78941,3.77913,3.78941,7500000.0
2007-08-03 19:06:00,3.78806,3.79211,3.7807,3.78941,6760000.0
2007-08-03 19:07:00,3.78603,3.79042,3.78477,3.78534,4880000.0
2007-08-03 19:08:00,3.79184,3.79191,3.78428,3.78428,4510000.0
2007-08-03 19:09:00,3.78111,3.79139,3.78014,3.789,7510000.0
2007-08-03 19:10:00,3.7836,3.79118,3.78229,3.79118,6760000.0
2007-08-03 19:11:00,3.78285,3.79614,3.78285,3.79233,7140000.0
2007-08-03 19:13:00,3.78799,3.79314,3.78253,3.78878,6380000.0
2007-08-03 19:14:00,3.78928,3.7893,3.77967,3.78864,6770000.0
2007-08-03 19:15:00,3.79044,3.79044,3.77803,3.78366,10150000.0
2007-08-03 19:16:00,3.78921,3.79202,3.78503,3.78503,4140000.0
2007-08-03 19:17:00,3.78874,3.78918,3.78441,3.78918,6760000.0
2007-08-03 19:18:00,3.7834,3.79082,3.78072,3.78072,6770000.0
2007-08-03 19:19:00,3.7904,3.79431,3.78173,3.78173,4140000.0
2007-08-03 19:21:00,3.78784,3.78877,3.78024,3.78859,6770000.0
2007-08-03 19:22:00,3.78294,3.78821,3.77747,3.78736,6030000.0
2007-08-03 19:23:00,3.7912,3.79485,3.78124,3.78124,5270000.0
2007-08-03 19:24:00,3.78862,3.79097,3.78115,3.78924,4890000.0
2007-08-03 19:25:00,3.77863,3.78831,3.77863,3.78682,6770000.0
2007-08-03 19:26:00,3.78382,3.78933,3.77804,3.78469,5280000.0
2007-08-03 19:27:00,3.78742,3.78884,3.78438,3.78802,4510000.0
2007-08-03 19:31:00,3.78395,3.79741,3.78395,3.78766,4890000.0
2007-08-03 19:32:00,3.78799,3.78799,3.78139,3.78608,5650000.0
2007-08-03 19:34:00,3.78473,3.79427,3.7815,3.79017,7500000.0
2007-08-03 19:35:00,3.78921,3.78921,3.78172,3.78683,4510000.0
2007-08-03 19:36:00,3.78819,3.79023,3.77941,3.78902,6380000.0
2007-08-03 19:37:00,3.78871,3.78912,3.77882,3.77882,4880000.0
2007-08-03 19:44:00,3.7887,3.7887,3.7825,3.7871,7130000.0
2007-08-03 19:45:00,3.78191,3.79095,3.78191,3.79095,4880000.0
2007-08-03 19:50:00,3.79067,3.79119,3.78396,3.78935,5260000.0
2007-08-03 19:51:00,3.78391,3.78894,3.77837,3.78362,6770000.0
2007-08-03 19:52:00,3.78918,3.78918,3.77964,3.78839,6010000.0
2007-08-03 19:53:00,3.78674,3.78674,3.78032,3.78581,6020000.0
2007-08-03 19:54:00,3.78751,3.78751,3.77697,3.78557,7140000.0
2007-08-03 19:55:00,3.78446,3.78649,3.78036,3.78131,5270000.0
2007-08-03 19:56:00,3.77432,3.78382,3.77432,3.78382,5260000.0
2007-08-03 19:57:00,3.78527,3.78527,3.78022,3.78096,4880000.0
2007-08-03 19:58:00,3.77641,3.78567,3.77641,3.78012,3400000.0
2007-08-03 19:59:00,3.78274,3.78387,3.77295,3.77295,6000000.0
2007-08-03 20:00:00,3.76958,3.78169,3.76958,3.78125,6390000.0
2007-08-03 20:01:00,3.78599,3.78701,3.77837,3.78283,4140000.0
2007-08-03 20:02:00,3.78039,3.78188,3.77256,3.78188,4880000.0
2007-08-03 20:03:00,3.77617,3.78415,3.7736,3.78119,5640000.0
2007-08-03 20:04:00,3.77887,3.78286,3.77725,3.77725,4880000.0
2007-08-03 20:05:00,3.77916,3.78657,3.77295,3.77732,4880000.0
2007-08-03 20:06:00,3.78446,3.78446,3.77288,3.77289,6010000.0
2007-08-03 20:07:00,3.77984,3.78234,3.77333,3.78229,5260000.0
2007-08-03 20:08:00,3.77779,3.77852,3.7691,3.76997,5270000.0
2007-08-03 20:09:00,3.78091,3.78189,3.77219,3.78125,4510000.0
2007-08-03 20:10:00,3.77942,3.78306,3.7733,3.78089,4510000.0
2007-08-03 20:11:00,3.77086,3.78018,3.77086,3.77951,4510000.0
2007-08-03 20:12:00,3.78052,3.78052,3.77508,3.77508,3770000.0
2007-08-03 20:13:00,3.77826,3.78124,3.77066,3.77925,6010000.0
2007-08-03 20:14:00,3.7827,3.78295,3.77885,3.77885,4140000.0
2007-08-03 20:15:00,3.78148,3.78358,3.78148,3.7816,5260000.0
2007-08-03 20:16:00,3.78397,3.78559,3.77597,3.78065,5630000.0
2007-08-03 20:17:00,3.78484,3.78566,3.77533,3.7809,5650000.0
2007-08-03 20:18:00,3.77433,3.78559,3.77351,3.7854,7520000.0
2007-08-03 20:19:00,3.7827,3.7827,3.77142,3.77812,7140000.0
2007-08-03 20:20:00,3.78302,3.78389,3.77494,3.77494,6770000.0
2007-08-03 20:21:00,3.77723,3.78304,3.77303,3.77322,5640000.0
2007-08-03 20:22:00,3.77185,3.78079,3.76948,3.78079,7510000.0
2007-08-03 20:23:00,3.78147,3.78147,3.77258,3.77754,6760000.0
2007-08-03 20:24:00,3.77305,3.78501,3.77305,3.7795,3760000.0
2007-08-03 20:25:00,3.78385,3.7845,3.77555,3.77766,4150000.0
2007-08-03 20:26:00,3.77908,3.78232,3.77291,3.77923,4510000.0
2007-08-03 20:27:00,3.77551,3.78286,3.77191,3.78286,5630000.0
2007-08-03 20:28:00,3.78327,3.78436,3.77982,3.7836,5640000.0
2007-08-03 20:29:00,3.78281,3.7837,3.77342,3.78304,5270000.0
2007-08-03 20:30:00,3.78185,3.7834,3.77795,3.78141,4520000.0
2007-08-03 20:31:00,3.78017,3.78444,3.77764,3.78279,6020000.0
2007-08-03 20:32:00,3.78282,3.78282,3.77274,3.7816,5270000.0
2007-08-03 20:33:00,3.77054,3.77821,3.77054,3.7745,4140000.0
2007-08-03 20:34:00,3.78211,3.78211,3.77193,3.78038,4520000.0
2007-08-03 20:35:00,3.77133,3.78226,3.77133,3.77247,4880000.0
2007-08-03 20:36:00,3.77231,3.78233,3.77059,3.78063,5630000.0
2007-08-03 20:37:00,3.77652,3.7816,3.77201,3.77201,6380000.0
2007-08-03 20:38:00,3.781,3.78498,3.77737,3.78276,4510000.0
2007-08-03 20:39:00,3.77626,3.78273,3.7726,3.77893,6760000.0
2007-08-03 20:40:00,3.78197,3.78374,3.77398,3.78014,5260000.0
2007-08-03 20:41:00,3.77626,3.78239,3.77626,3.78208,5260000.0
2007-08-03 20:42:00,3.77805,3.78271,3.77496,3.78214,4890000.0
2007-08-03 20:43:00,3.77912,3.78463,3.77236,3.78067,5270000.0
2007-08-03 20:44:00,3.78198,3.78296,3.77759,3.78166,4880000.0
2007-08-03 20:45:00,3.77881,3.78279,3.77378,3.77955,4140000.0
2007-08-03 20:46:00,3.78193,3.78396,3.77369,3.7817,6760000.0
2007-08-03 20:47:00,3.77601,3.78217,3.77588,3.77847,5630000.0
2007-08-03 20:48:00,3.77713,3.78103,3.77633,3.78032,7510000.0
2007-08-03 20:49:00,3.77972,3.78007,3.77625,3.78007,3010000.0
2007-08-03 20:50:00,3.77623,3.78056,3.7762,3.77895,3750000.0
2007-08-03 20:51:00,3.78011,3.785,3.77569,3.785,4890000.0
2007-08-03 20:52:00,3.78411,3.78611,3.77663,3.78509,4500000.0
2007-08-03 20:53:00,3.78306,3.7859,3.77553,3.77553,9020000.0
2007-08-03 20:54:00,3.78495,3.78652,3.7808,3.78442,4520000.0
2007-08-03 20:55:00,3.78225,3.78604,3.77752,3.78086,5260000.0
2007-08-03 20:56:00,3.78669,3.78669,3.7757,3.7757,7510000.0
2007-08-03 20:57:00,3.78365,3.78365,3.77326,3.78229,6380000.0
2007-08-03 20:58:00,3.78368,3.78568,3.77897,3.78568,4520000.0
2007-08-03 20:59:00,3.78545,3.78562,3.77639,3.78032,5640000.0
2007-08-03 21:00:00,3.78018,3.78578,3.78006,3.78578,3780000.0
2007-08-03 21:01:00,3.78787,3.78787,3.77592,3.77592,4140000.0
2007-08-03 21:02:00,3.78002,3.78501,3.77906,3.77991,4510000.0
2007-08-03 21:03:00,3.7802,3.78536,3.78016,3.78016,6020000.0
2007-08-03 21:04:00,3.78534,3.78585,3.78071,3.78071,4510000.0
2007-08-03 21:05:00,3.7769,3.78632,3.7769,3.78108,6010000.0
2007-08-03 21:06:00,3.7879,3.78821,3.77763,3.77763,6000000.0
2007-08-03 21:07:00,3.7809,3.78615,3.77942,3.78615,4890000.0
2007-08-03 21:08:00,3.78204,3.78726,3.78168,3.78181,4880000.0
2007-08-03 21:09:00,3.78662,3.78752,3.77645,3.78665,3770000.0
2007-08-03 21:10:00,3.78345,3.79007,3.78345,3.78827,4140000.0
2007-08-03 21:11:00,3.78466,3.79015,3.78394,3.7894,2270000.0
2007-08-03 21:12:00,3.78872,3.78959,3.77922,3.77922,5250000.0
2007-08-03 21:13:00,3.77762,3.78655,3.77762,3.77858,4890000.0
2007-08-03 21:14:00,3.78349,3.78349,3.77362,3.77362,6000000.0
2007-08-03 21:15:00,3.78322,3.78781,3.77675,3.78141,6390000.0
2007-08-03 21:16:00,3.7894,3.7894,3.77982,3.77982,4890000.0
2007-08-03 21:17:00,3.78426,3.78606,3.77406,3.78606,9780000.0
2007-08-03 21:18:00,3.78489,3.78743,3.77648,3.78505,5630000.0
2007-08-03 21:19:00,3.7782,3.78848,3.7782,3.78501,7510000.0
2007-08-03 21:20:00,3.7823,3.78684,3.77781,3.78684,4520000.0
2007-08-03 21:21:00,3.78252,3.78335,3.77787,3.77787,4510000.0
2007-08-03 21:22:00,3.7875,3.78913,3.77823,3.77823,5640000.0
2007-08-03 21:23:00,3.78482,3.78519,3.78039,3.78498,6390000.0
2007-08-03 21:24:00,3.77903,3.78611,3.77777,3.77777,8290000.0
2007-08-03 21:25:00,3.77888,3.78281,3.77888,3.78191,4510000.0
2007-08-03 21:26:00,3.77706,3.78388,3.77494,3.77528,3010000.0
2007-08-03 21:27:00,3.77983,3.78462,3.77697,3.78304,4500000.0
2007-08-03 21:28:00,3.78184,3.78567,3.78064,3.78542,5630000.0
2007-08-03 21:29:00,3.78004,3.7867,3.77546,3.78438,12770000.0
2007-08-03 21:30:00,3.77658,3.78498,3.77658,3.77708,6030000.0
2007-08-03 21:31:00,3.7808,3.78712,3.77678,3.7774,6010000.0
2007-08-03 21:32:00,3.7752,3.78261,3.7752,3.77978,4130000.0
2007-08-03 21:33:00,3.77641,3.78587,3.77641,3.77724,5260000.0
2007-08-03 21:34:00,3.78377,3.7856,3.78157,3.7856,3380000.0
2007-08-03 21:35:00,3.78249,3.78627,3.77558,3.7842,7150000.0
2007-08-03 21:36:00,3.78385,3.78385,3.77392,3.77392,4520000.0
2007-08-03 21:37:00,3.78098,3.78437,3.7779,3.78072,4510000.0
2007-08-03 21:38:00,3.78161,3.78358,3.78001,3.78334,3380000.0
2007-08-03 21:39:00,3.78311,3.7844,3.77507,3.77507,3010000.0
2007-08-03 21:40:00,3.78103,3.78679,3.77505,3.78398,4510000.0
2007-08-03 21:41:00,3.78416,3.78479,3.77558,3.78401,5270000.0
2007-08-03 21:42:00,3.78271,3.7871,3.77677,3.78065,5260000.0
2007-08-03 21:43:00,3.78084,3.78584,3.77664,3.77664,4510000.0
2007-08-03 21:44:00,3.78671,3.78737,3.77724,3.77724,4880000.0
2007-08-03 21:45:00,3.78703,3.788,3.77835,3.78213,6750000.0
2007-08-03 21:46:00,3.78945,3.78945,3.77721,3.77721,4510000.0
2007-08-03 21:47:00,3.78527,3.7863,3.77598,3.78177,4900000.0
2007-08-03 21:48:00,3.77635,3.78557,3.77579,3.78557,10150000.0
2007-08-03 21:49:00,3.78614,3.78614,3.77946,3.7798,3770000.0
2007-08-03 21:50:00,3.7814,3.78537,3.77691,3.77994,5630000.0
2007-08-03 21:51:00,3.78752,3.78752,3.77851,3.78351,6010000.0
2007-08-03 21:52:00,3.7869,3.7869,3.77727,3.78226,6760000.0
2007-08-03 21:53:00,3.778,3.78798,3.778,3.78614,4510000.0
2007-08-03 21:54:00,3.78548,3.78649,3.77954,3.7859,6770000.0
2007-08-03 21:55:00,3.78094,3.78492,3.77554,3.78102,3010000.0
2007-08-03 21:56:00,3.78252,3.78755,3.77899,3.78084,7880000.0
2007-08-03 21:57:00,3.78603,3.78603,3.77555,3.78542,5260000.0
2007-08-03 21:58:00,3.78202,3.78669,3.77968,3.78669,5650000.0
2007-08-03 21:59:00,3.78488,3.7863,3.77524,3.7863,4890000.0
2007-08-03 22:00:00,3.78679,3.7868,3.7777,3.7777,4880000.0
2007-08-03 22:01:00,3.78746,3.78833,3.78336,3.78781,3380000.0
2007-08-03 22:02:00,3.78103,3.78661,3.78103,3.78283,5270000.0
2007-08-03 22:03:00,3.78668,3.78668,3.77675,3.77727,5260000.0
2007-08-03 22:04:00,3.7867,3.78975,3.78,3.78315,4890000.0
2007-08-03 22:05:00,3.78784,3.79011,3.77949,3.78706,4510000.0
2007-08-03 22:06:00,3.78085,3.788,3.77862,3.78655,4510000.0
2007-08-03 22:07:00,3.78642,3.78698,3.78094,3.78094,4140000.0
2007-08-03 22:08:00,3.78375,3.79037,3.7784,3.7865,4510000.0
2007-08-03 22:09:00,3.78153,3.7885,3.78015,3.78297,6760000.0
2007-08-03 22:10:00,3.78714,3.78714,3.78022,3.78618,4890000.0
2007-08-03 22:11:00,3.7868,3.7868,3.77962,3.78647,5260000.0
2007-08-03 22:12:00,3.78588,3.78783,3.78148,3.78686,4130000.0
2007-08-03 22:13:00,3.78798,3.78798,3.77963,3.78692,4890000.0
2007-08-03 22:14:00,3.78651,3.78651,3.77389,3.78063,7130000.0
2007-08-03 22:15:00,3.78587,3.78683,3.7775,3.7775,3010000.0
2007-08-03 22:16:00,3.78318,3.79016,3.77947,3.77947,4510000.0
2007-08-03 22:17:00,3.78626,3.78626,3.7773,3.7773,3770000.0
2007-08-03 22:18:00,3.7784,3.78497,3.7754,3.78137,5630000.0
2007-08-03 22:19:00,3.78555,3.78566,3.77574,3.78092,6010000.0
2007-08-03 22:20:00,3.78884,3.78981,3.77951,3.78155,5640000.0
2007-08-03 22:21:00,3.7864,3.78708,3.77704,3.77724,7520000.0
2007-08-03 22:22:00,3.78556,3.78716,3.77723,3.77723,7880000.0
2007-08-03 22:23:00,3.786,3.786,3.77678,3.78106,4150000.0
2007-08-03 22:24:00,3.78613,3.79111,3.7794,3.78845,10890000.0
2007-08-03 22:26:00,3.78111,3.7868,3.78111,3.78129,6020000.0
2007-08-03 22:27:00,3.78074,3.78586,3.78014,3.78097,10880000.0
2007-08-03 22:29:00,3.78008,3.78484,3.78001,3.78019,3750000.0
2007-08-03 22:30:00,3.78148,3.79082,3.78002,3.7837,5640000.0
2007-08-03 22:31:00,3.78178,3.78965,3.78178,3.7881,4140000.0
2007-08-03 22:32:00,3.78167,3.78751,3.77702,3.77702,7140000.0
2007-08-03 22:34:00,3.78576,3.78698,3.77945,3.78683,4510000.0
2007-08-03 22:35:00,3.78298,3.78853,3.78192,3.78194,5640000.0
2007-08-03 22:36:00,3.78534,3.78708,3.77662,3.78615,3770000.0
2007-08-03 22:37:00,3.78634,3.78702,3.78241,3.78678,7130000.0
2007-08-03 22:38:00,3.78492,3.78591,3.77941,3.78591,2630000.0
2007-08-03 22:39:00,3.78657,3.78678,3.77737,3.7853,6000000.0
2007-08-03 22:41:00,3.78146,3.78897,3.78146,3.78324,5260000.0
2007-08-03 22:42:00,3.77916,3.78827,3.77764,3.78299,4500000.0
2007-08-03 22:43:00,3.78684,3.78684,3.77678,3.78359,6750000.0
2007-08-03 22:45:00,3.78525,3.78552,3.78097,3.78532,3020000.0
2007-08-03 22:46:00,3.7892,3.7892,3.78596,3.78719,4500000.0
2007-08-03 22:47:00,3.78173,3.7874,3.78173,3.78446,3380000.0
2007-08-03 22:48:00,3.78658,3.78661,3.78112,3.78128,5640000.0
2007-08-03 22:49:00,3.78647,3.7868,3.78227,3.78227,3390000.0
2007-08-03 22:50:00,3.78239,3.79007,3.78209,3.78209,8290000.0
2007-08-03 22:51:00,3.78336,3.78622,3.78055,3.78622,4510000.0
2007-08-03 22:52:00,3.78599,3.78638,3.77832,3.78124,6760000.0
2007-08-03 22:53:00,3.78083,3.78653,3.77853,3.78479,6020000.0
2007-08-03 22:54:00,3.77875,3.78387,3.77604,3.77623,5260000.0
2007-08-03 22:56:00,3.78079,3.78765,3.77686,3.77686,3770000.0
2007-08-03 22:57:00,3.78626,3.78665,3.77817,3.78523,5640000.0
2007-08-03 22:58:00,3.77717,3.78797,3.77717,3.78671,7880000.0
2007-08-03 22:59:00,3.77727,3.7879,3.77727,3.78032,8260000.0
2007-08-05 23:00:00,3.78701,3.79319,3.78413,3.78477,4520000.0
2007-08-05 23:01:00,3.78134,3.79213,3.78134,3.78559,5260000.0
2007-08-05 23:02:00,3.78502,3.78742,3.77767,3.78635,3760000.0
2007-08-05 23:03:00,3.78684,3.78799,3.78271,3.78757,5640000.0
2007-08-05 23:04:00,3.78646,3.78768,3.78212,3.78768,4510000.0
2007-08-05 23:05:00,3.7886,3.7886,3.78457,3.78457,1880000.0
2007-08-05 23:06:00,3.78406,3.78751,3.78305,3.78454,4510000.0
2007-08-05 23:07:00,3.78775,3.78775,3.78194,3.78493,5250000.0
2007-08-05 23:08:00,3.78624,3.78638,3.78398,3.78638,4140000.0
2007-08-05 23:09:00,3.7832,3.78932,3.78071,3.78332,5640000.0
2007-08-05 23:11:00,3.78218,3.78696,3.78218,3.78676,3760000.0
2007-08-05 23:12:00,3.78347,3.78779,3.78179,3.78679,4880000.0
2007-08-05 23:13:00,3.78634,3.78845,3.78329,3.78626,5660000.0
2007-08-05 23:14:00,3.78366,3.78926,3.77976,3.78923,8660000.0
2007-08-05 23:15:00,3.7823,3.79151,3.7823,3.78452,4900000.0
2007-08-05 23:16:00,3.78937,3.78937,3.78261,3.78261,4140000.0
2007-08-05 23:17:00,3.78513,3.78907,3.77839,3.78048,6020000.0
2007-08-05 23:18:00,3.78097,3.78695,3.78097,3.78179,4520000.0
2007-08-05 23:19:00,3.78709,3.78709,3.77774,3.78519,5270000.0
2007-08-05 23:20:00,3.78098,3.78777,3.77752,3.78234,5640000.0
2007-08-05 23:21:00,3.78261,3.78816,3.77737,3.78816,9780000.0
2007-08-05 23:22:00,3.78268,3.78835,3.77635,3.77686,4890000.0
2007-08-05 23:23:00,3.78376,3.78598,3.77795,3.78598,3760000.0
2007-08-05 23:24:00,3.78778,3.78784,3.78115,3.78115,3380000.0
2007-08-05 23:25:00,3.78439,3.78833,3.77887,3.78833,3770000.0
2007-08-05 23:26:00,3.78067,3.78753,3.7792,3.78336,4520000.0
2007-08-05 23:27:00,3.78676,3.78676,3.78057,3.78458,6030000.0
2007-08-05 23:30:00,3.7879,3.78979,3.77983,3.78879,5250000.0
2007-08-05 23:31:00,3.78822,3.78862,3.7802,3.78862,4150000.0
2007-08-05 23:32:00,3.78751,3.78933,3.78124,3.78258,10520000.0
2007-08-05 23:33:00,3.78468,3.78843,3.78241,3.78624,7130000.0
2007-08-05 23:34:00,3.78314,3.78752,3.78267,3.78308,4140000.0
2007-08-05 23:35:00,3.78327,3.78792,3.78112,3.78336,6020000.0
2007-08-05 23:36:00,3.78639,3.78775,3.77848,3.78264,4900000.0
2007-08-05 23:37:00,3.78333,3.78432,3.77839,3.78432,4510000.0
2007-08-05 23:38:00,3.78309,3.79036,3.78298,3.78298,12780000.0
2007-08-05 23:39:00,3.78723,3.78723,3.77743,3.78471,6020000.0
2007-08-05 23:40:00,3.78752,3.78766,3.78221,3.78746,4880000.0
2007-08-05 23:41:00,3.78655,3.7872,3.78258,3.78348,4880000.0
2007-08-05 23:42:00,3.7822,3.78752,3.78197,3.78633,8640000.0
2007-08-05 23:43:00,3.78309,3.78609,3.78062,3.78593,6010000.0
2007-08-05 23:44:00,3.78741,3.78763,3.78206,3.78237,7530000.0
2007-08-05 23:45:00,3.78734,3.78734,3.77967,3.78663,6770000.0
2007-08-05 23:46:00,3.78499,3.78751,3.78275,3.78751,3010000.0
2007-08-05 23:47:00,3.78118,3.7885,3.78118,3.78676,3400000.0
2007-08-05 23:48:00,3.78338,3.79115,3.77956,3.78922,6390000.0
2007-08-05 23:49:00,3.78148,3.78724,3.77636,3.78656,5270000.0
2007-08-05 23:50:00,3.77841,3.78877,3.77837,3.78134,10520000.0
2007-08-05 23:51:00,3.78761,3.78868,3.77842,3.78855,6000000.0
2007-08-05 23:52:00,3.78405,3.78993,3.77961,3.78334,12400000.0
2007-08-05 23:53:00,3.78735,3.79009,3.77855,3.77855,4520000.0
2007-08-05 23:54:00,3.78699,3.78837,3.78197,3.78837,5650000.0
2007-08-05 23:55:00,3.78807,3.78939,3.77994,3.78779,3770000.0
2007-08-05 23:56:00,3.78102,3.78777,3.78102,3.78627,5630000.0
2007-08-05 23:57:00,3.7809,3.7878,3.77713,3.78191,6760000.0
2007-08-05 23:58:00,3.77817,3.78749,3.77784,3.78665,7510000.0
2007-08-05 23:59:00,3.7873,3.78789,3.78107,3.78774,3770000.0
2007-08-06 00:00:00,3.77937,3.78937,3.77873,3.77873,5270000.0
2007-08-06 00:01:00,3.78725,3.78908,3.77737,3.78739,5270000.0
2007-08-06 00:02:00,3.78572,3.78707,3.78031,3.78587,3400000.0
2007-08-06 00:03:00,3.78712,3.78866,3.77852,3.77852,6400000.0
2007-08-06 00:04:00,3.77648,3.78612,3.77648,3.78612,4510000.0
2007-08-06 00:05:00,3.7826,3.79042,3.78116,3.78322,5650000.0
2007-08-06 00:06:00,3.78193,3.78743,3.78193,3.78227,9030000.0
2007-08-06 00:07:00,3.78778,3.79018,3.78017,3.78336,6400000.0
2007-08-06 00:08:00,3.78217,3.78382,3.77843,3.78233,4140000.0
2007-08-06 00:09:00,3.78756,3.78781,3.78243,3.78701,4880000.0
2007-08-06 00:10:00,3.7831,3.7872,3.77511,3.78205,5280000.0
2007-08-06 00:11:00,3.78678,3.78679,3.77717,3.78377,5270000.0
2007-08-06 00:12:00,3.78633,3.7879,3.7805,3.78761,6770000.0
2007-08-06 00:13:00,3.78374,3.7885,3.78143,3.78777,4890000.0
2007-08-06 00:14:00,3.78274,3.78718,3.78068,3.78395,4510000.0
2007-08-06 00:15:00,3.78228,3.78788,3.78221,3.78242,9030000.0
2007-08-06 00:16:00,3.7867,3.78859,3.78278,3.7862,5270000.0
2007-08-06 00:17:00,3.78577,3.78809,3.77714,3.77714,4150000.0
2007-08-06 00:18:00,3.78629,3.78629,3.77618,3.77966,4880000.0
2007-08-06 00:19:00,3.78676,3.78676,3.77254,3.78014,6030000.0
2007-08-06 00:20:00,3.78627,3.78827,3.78241,3.7866,4140000.0
2007-08-06 00:21:00,3.78813,3.79062,3.77943,3.78215,6010000.0
2007-08-06 00:22:00,3.77911,3.78331,3.77876,3.77876,3010000.0
2007-08-06 00:23:00,3.78631,3.78631,3.77653,3.77707,3770000.0
2007-08-06 00:24:00,3.7781,3.78733,3.7766,3.78733,5260000.0
2007-08-06 00:25:00,3.78729,3.78898,3.77998,3.78335,4520000.0
2007-08-06 00:26:00,3.78562,3.78562,3.77603,3.77603,5260000.0
2007-08-06 00:27:00,3.77937,3.79049,3.77937,3.78415,6760000.0
2007-08-06 00:28:00,3.78161,3.78589,3.77631,3.78589,3760000.0
2007-08-06 00:29:00,3.78772,3.79142,3.77998,3.78852,6010000.0
2007-08-06 00:30:00,3.78252,3.78252,3.77809,3.78251,3760000.0
2007-08-06 00:31:00,3.79002,3.79018,3.77951,3.78367,5640000.0
2007-08-06 00:32:00,3.78239,3.78636,3.78239,3.78636,2250000.0
2007-08-06 00:33:00,3.78049,3.7868,3.77758,3.77758,3780000.0
2007-08-06 00:34:00,3.78235,3.78632,3.78078,3.78389,5640000.0
2007-08-06 00:35:00,3.78661,3.78685,3.77987,3.78681,6020000.0
2007-08-06 00:36:00,3.77762,3.78622,3.77494,3.77693,5650000.0
2007-08-06 00:37:00,3.77905,3.78321,3.77905,3.78137,1880000.0
2007-08-06 00:38:00,3.77893,3.78925,3.77893,3.78034,4510000.0
2007-08-06 00:39:00,3.77989,3.78624,3.77345,3.77647,6400000.0
2007-08-06 00:40:00,3.78675,3.78675,3.77699,3.78203,5250000.0
2007-08-06 00:41:00,3.78269,3.78867,3.781,3.7826,4530000.0
2007-08-06 00:42:00,3.78638,3.78638,3.7745,3.77942,6020000.0
2007-08-06 00:43:00,3.78763,3.78782,3.77883,3.77883,7130000.0
2007-08-06 00:44:00,3.78669,3.78762,3.77876,3.78333,4900000.0
2007-08-06 00:45:00,3.78413,3.78823,3.7821,3.78296,4520000.0
2007-08-06 00:46:00,3.78534,3.78768,3.77825,3.78768,4520000.0
2007-08-06 00:47:00,3.78244,3.78752,3.77812,3.78244,4510000.0
2007-08-06 00:48:00,3.78788,3.78958,3.77936,3.78456,6390000.0
2007-08-06 00:49:00,3.78154,3.78578,3.77615,3.78578,4880000.0
2007-08-06 00:50:00,3.78633,3.79181,3.78032,3.78969,6760000.0
2007-08-06 00:51:00,3.78749,3.78775,3.77831,3.77831,3020000.0
2007-08-06 00:52:00,3.77843,3.78794,3.77843,3.78633,4510000.0
2007-08-06 00:53:00,3.78612,3.78749,3.77751,3.78749,5270000.0
2007-08-06 00:54:00,3.78817,3.7895,3.77913,3.78794,3400000.0
2007-08-06 00:55:00,3.77813,3.78807,3.77813,3.78807,4140000.0
2007-08-06 00:56:00,3.78694,3.79117,3.78019,3.78775,3400000.0
2007-08-06 00:57:00,3.78385,3.78798,3.779,3.78275,4520000.0
2007-08-06 00:58:00,3.77901,3.78928,3.77901,3.78861,4890000.0
2007-08-06 00:59:00,3.77738,3.78652,3.77738,3.78123,4140000.0
2007-08-06 01:00:00,3.78326,3.78806,3.7788,3.7788,7140000.0
2007-08-06 01:01:00,3.78488,3.79077,3.78089,3.78485,5260000.0
2007-08-06 01:02:00,3.77899,3.78922,3.77899,3.78866,5640000.0
2007-08-06 01:03:00,3.78744,3.7875,3.77978,3.7875,3400000.0
2007-08-06 01:04:00,3.78561,3.78666,3.77678,3.78533,5290000.0
2007-08-06 01:05:00,3.77733,3.78462,3.77733,3.78411,4880000.0
2007-08-06 01:06:00,3.77832,3.78788,3.77813,3.78788,6770000.0
2007-08-06 01:07:00,3.78393,3.78793,3.77868,3.78267,4140000.0
2007-08-06 01:08:00,3.77985,3.7861,3.77751,3.77929,4880000.0
2007-08-06 01:09:00,3.78224,3.78293,3.77812,3.77812,4130000.0
2007-08-06 01:10:00,3.78204,3.78668,3.77903,3.78668,6400000.0
2007-08-06 01:11:00,3.78731,3.78736,3.78282,3.78283,5260000.0
2007-08-06 01:12:00,3.78332,3.78717,3.7786,3.7786,4510000.0
2007-08-06 01:13:00,3.78627,3.7867,3.77849,3.7867,4880000.0
2007-08-06 01:14:00,3.78242,3.78982,3.78242,3.7887,4510000.0
2007-08-06 01:15:00,3.78844,3.79132,3.78272,3.78644,5630000.0
2007-08-06 01:16:00,3.7917,3.7917,3.77898,3.78673,4150000.0
2007-08-06 01:17:00,3.7884,3.79115,3.78358,3.78358,4510000.0
2007-08-06 01:18:00,3.78692,3.78726,3.77817,3.78323,7140000.0
2007-08-06 01:19:00,3.78684,3.79059,3.78136,3.7826,4510000.0
2007-08-06 01:20:00,3.78287,3.78829,3.78287,3.78748,4520000.0
2007-08-06 01:21:00,3.78523,3.78523,3.77663,3.77663,4520000.0
2007-08-06 01:22:00,3.78377,3.7838,3.77435,3.77946,5260000.0
2007-08-06 01:23:00,3.78512,3.78804,3.77858,3.78804,4510000.0
2007-08-06 01:24:00,3.78549,3.78683,3.7838,3.7838,2270000.0
2007-08-06 01:25:00,3.78243,3.78405,3.77824,3.78405,3380000.0
2007-08-06 01:26:00,3.78268,3.78655,3.77733,3.78261,4140000.0
2007-08-06 01:28:00,3.78144,3.78464,3.77704,3.78438,5630000.0
2007-08-06 01:29:00,3.7857,3.78684,3.78149,3.7821,4150000.0
2007-08-06 01:30:00,3.77757,3.78635,3.77611,3.78179,9010000.0
2007-08-06 01:31:00,3.78312,3.79368,3.78312,3.78973,6030000.0
2007-08-06 01:32:00,3.78646,3.78646,3.77891,3.78129,4520000.0
2007-08-06 01:33:00,3.78092,3.78847,3.77591,3.78777,5280000.0
2007-08-06 01:34:00,3.78327,3.78833,3.77902,3.78298,3770000.0
2007-08-06 01:35:00,3.77811,3.78789,3.77811,3.7877,4510000.0
2007-08-06 01:36:00,3.78735,3.78787,3.77666,3.78765,5650000.0
2007-08-06 01:37:00,3.78058,3.78711,3.78058,3.7846,2660000.0
2007-08-06 01:38:00,3.78583,3.78808,3.78256,3.78256,4510000.0
2007-08-06 01:39:00,3.7858,3.78725,3.78204,3.78725,5250000.0
2007-08-06 01:40:00,3.78454,3.78767,3.78407,3.78646,4530000.0
2007-08-06 01:41:00,3.786,3.78688,3.77804,3.7828,5660000.0
2007-08-06 01:42:00,3.78717,3.78777,3.78213,3.78213,3400000.0
2007-08-06 01:43:00,3.78636,3.78641,3.77692,3.77692,3770000.0
2007-08-06 01:44:00,3.78659,3.7869,3.77783,3.78585,4890000.0
2007-08-06 01:45:00,3.78749,3.78916,3.77905,3.78745,7150000.0
2007-08-06 01:46:00,3.78242,3.79073,3.78195,3.78399,4150000.0
2007-08-06 01:47:00,3.78677,3.78677,3.77535,3.77535,4150000.0
2007-08-06 01:48:00,3.77724,3.78686,3.77724,3.778,4140000.0
2007-08-06 01:49:00,3.7833,3.78815,3.7782,3.78636,4900000.0
2007-08-06 01:50:00,3.77959,3.78897,3.77959,3.78732,4140000.0
2007-08-06 01:51:00,3.78755,3.78755,3.77752,3.78752,5270000.0
2007-08-06 01:53:00,3.78155,3.78633,3.77974,3.78633,2650000.0
2007-08-06 01:55:00,3.78021,3.78759,3.7775,3.78759,6770000.0
2007-08-06 01:56:00,3.78943,3.7905,3.77958,3.78843,7140000.0
2007-08-06 01:57:00,3.78503,3.78946,3.77751,3.78603,4140000.0
2007-08-06 01:58:00,3.78378,3.79366,3.7798,3.79051,10890000.0
2007-08-06 02:00:00,3.78323,3.78859,3.77944,3.78772,5270000.0
2007-08-06 02:01:00,3.79186,3.79186,3.77829,3.78341,8670000.0
2007-08-06 02:02:00,3.78694,3.78787,3.77805,3.78306,4510000.0
2007-08-06 02:03:00,3.78716,3.78889,3.77924,3.78885,7880000.0
2007-08-06 02:04:00,3.7868,3.78873,3.77873,3.78163,7140000.0
2007-08-06 02:05:00,3.78458,3.78945,3.78052,3.78597,5640000.0
2007-08-06 02:06:00,3.78862,3.7889,3.78198,3.78367,3020000.0
2007-08-06 02:07:00,3.78771,3.78841,3.77949,3.77949,4900000.0
2007-08-06 02:08:00,3.78989,3.79268,3.78211,3.79068,4530000.0
2007-08-06 02:09:00,3.78898,3.791,3.78033,3.78033,4140000.0
2007-08-06 02:10:00,3.78787,3.7915,3.7797,3.78578,4900000.0
2007-08-06 02:11:00,3.77939,3.78825,3.77856,3.77858,3770000.0
2007-08-06 02:12:00,3.77751,3.78892,3.77751,3.78837,4890000.0
2007-08-06 02:13:00,3.78326,3.78759,3.77859,3.77883,3780000.0
2007-08-06 02:14:00,3.78706,3.78878,3.77922,3.78747,6780000.0
2007-08-06 02:15:00,3.78811,3.78954,3.78013,3.78839,4890000.0
2007-08-06 02:16:00,3.78279,3.79161,3.78279,3.79065,4510000.0
2007-08-06 02:17:00,3.78307,3.78866,3.78307,3.78866,3390000.0
2007-08-06 02:18:00,3.78378,3.78782,3.77858,3.78704,6770000.0
2007-08-06 02:19:00,3.78799,3.78872,3.78547,3.78568,6010000.0
2007-08-06 02:20:00,3.78907,3.78907,3.78425,3.78755,4510000.0
2007-08-06 02:21:00,3.78787,3.7895,3.78405,3.78919,4140000.0
2007-08-06 02:22:00,3.787,3.7895,3.78277,3.78277,4140000.0
2007-08-06 02:23:00,3.78872,3.78905,3.77768,3.78842,5280000.0
2007-08-06 02:24:00,3.78902,3.78902,3.77923,3.77923,4510000.0
2007-08-06 02:25:00,3.78303,3.78754,3.77872,3.78279,4510000.0
2007-08-06 02:26:00,3.78885,3.78956,3.77924,3.78406,4910000.0
2007-08-06 02:27:00,3.78407,3.79018,3.78236,3.78962,3780000.0
2007-08-06 02:28:00,3.79,3.79376,3.78086,3.78086,5660000.0
2007-08-06 02:29:00,3.78361,3.78854,3.77864,3.77905,8270000.0
2007-08-06 02:30:00,3.78333,3.78744,3.78333,3.78744,1130000.0
2007-08-06 02:31:00,3.7861,3.78843,3.77969,3.78361,5260000.0
2007-08-06 02:32:00,3.78269,3.78775,3.78201,3.78265,8290000.0
2007-08-06 02:33:00,3.78419,3.79058,3.78053,3.78529,3400000.0
2007-08-06 02:35:00,3.78473,3.78777,3.78473,3.78667,3010000.0
2007-08-06 02:36:00,3.78839,3.78839,3.77779,3.7853,3770000.0
2007-08-06 02:37:00,3.77982,3.77982,3.77982,3.77982,380000.0
2007-08-06 02:38:00,3.77907,3.78741,3.77907,3.78741,4520000.0
2007-08-06 02:39:00,3.78882,3.78948,3.78445,3.78445,5260000.0
2007-08-06 02:40:00,3.7808,3.78726,3.77784,3.78655,4140000.0
2007-08-06 02:41:00,3.78479,3.78907,3.78021,3.78903,7140000.0
2007-08-06 02:42:00,3.7829,3.78809,3.78157,3.78809,4140000.0
2007-08-06 02:43:00,3.78728,3.78824,3.77928,3.78728,4520000.0
2007-08-06 02:44:00,3.78393,3.78928,3.78024,3.78737,4150000.0
2007-08-06 02:45:00,3.78745,3.78873,3.78135,3.78145,3770000.0
2007-08-06 02:46:00,3.79072,3.79072,3.78095,3.78773,3400000.0
2007-08-06 02:47:00,3.77933,3.78758,3.77933,3.78758,760000.0
2007-08-06 02:48:00,3.78476,3.78898,3.78476,3.78859,3780000.0
2007-08-06 02:49:00,3.7882,3.7882,3.78114,3.78313,6770000.0
2007-08-06 02:50:00,3.77941,3.78424,3.77941,3.78337,3020000.0
2007-08-06 02:51:00,3.78875,3.78875,3.78873,3.78873,1130000.0
2007-08-06 02:52:00,3.78417,3.79005,3.78,3.78575,4140000.0
2007-08-06 02:53:00,3.78943,3.79006,3.78039,3.78059,6770000.0
2007-08-06 02:54:00,3.78624,3.78738,3.78055,3.78055,3770000.0
2007-08-06 02:55:00,3.78641,3.78813,3.77827,3.78587,6770000.0
2007-08-06 02:56:00,3.78854,3.78854,3.77957,3.78699,3770000.0
2007-08-06 02:57:00,3.78673,3.78736,3.77752,3.77776,5270000.0
2007-08-06 02:58:00,3.78288,3.78718,3.77762,3.78007,4890000.0
2007-08-06 02:59:00,3.77654,3.78472,3.77566,3.78092,6400000.0
2007-08-06 03:00:00,3.78132,3.7872,3.77762,3.77762,4140000.0
2007-08-06 03:01:00,3.78702,3.7885,3.77775,3.77798,5630000.0
2007-08-06 03:02:00,3.78215,3.78805,3.7775,3.78239,4150000.0
2007-08-06 03:03:00,3.78454,3.7853,3.77371,3.78174,4510000.0
2007-08-06 03:04:00,3.78445,3.78661,3.77622,3.77622,4880000.0
2007-08-06 03:05:00,3.78199,3.78286,3.77333,3.78286,4140000.0
2007-08-06 03:06:00,3.78296,3.78296,3.77374,3.78186,5270000.0
2007-08-06 03:07:00,3.78237,3.78583,3.77405,3.77405,3770000.0
2007-08-06 03:08:00,3.77739,3.78219,3.77173,3.78219,3020000.0
2007-08-06 03:09:00,3.7832,3.78424,3.77475,3.78078,5280000.0
2007-08-06 03:10:00,3.78215,3.78215,3.77503,3.77856,3770000.0
2007-08-06 03:11:00,3.77902,3.78286,3.77316,3.78273,5650000.0
2007-08-06 03:12:00,3.77835,3.78377,3.77427,3.77833,3400000.0
2007-08-06 03:13:00,3.78349,3.78368,3.77534,3.77925,4150000.0
2007-08-06 03:14:00,3.77983,3.78514,3.77966,3.78033,5260000.0
2007-08-06 03:15:00,3.77772,3.78338,3.775,3.78338,2640000.0
2007-08-06 03:16:00,3.77644,3.78395,3.77579,3.78367,6390000.0
2007-08-06 03:17:00,3.77683,3.78326,3.775,3.78295,5650000.0
2007-08-06 03:18:00,3.77799,3.78495,3.77613,3.77704,5640000.0
2007-08-06 03:19:00,3.7777,3.78183,3.77267,3.78183,3770000.0
2007-08-06 03:21:00,3.77308,3.78517,3.77308,3.77623,4140000.0
2007-08-06 03:23:00,3.77534,3.78554,3.77504,3.77559,6390000.0
2007-08-06 03:24:00,3.78451,3.78516,3.77744,3.78401,6020000.0
2007-08-06 03:25:00,3.78154,3.78456,3.7785,3.7801,5640000.0
2007-08-06 03:26:00,3.77721,3.7874,3.77721,3.77962,5260000.0
2007-08-06 03:28:00,3.78002,3.78448,3.77508,3.78392,5640000.0
2007-08-06 03:29:00,3.77993,3.78027,3.77571,3.78027,3390000.0
2007-08-06 03:30:00,3.78646,3.78948,3.77823,3.78551,4900000.0
2007-08-06 03:31:00,3.78719,3.78719,3.77812,3.78312,4130000.0
2007-08-06 03:32:00,3.77991,3.78374,3.77489,3.77489,6020000.0
2007-08-06 03:33:00,3.77491,3.78587,3.77491,3.78362,4520000.0
2007-08-06 03:34:00,3.78032,3.78602,3.77699,3.78507,4520000.0
2007-08-06 03:35:00,3.78113,3.78113,3.77098,3.77337,4520000.0
2007-08-06 03:36:00,3.77396,3.78046,3.77232,3.78046,4140000.0
2007-08-06 03:37:00,3.77198,3.77616,3.77198,3.77207,1510000.0
2007-08-06 03:38:00,3.7754,3.78241,3.7715,3.78096,5640000.0
2007-08-06 03:39:00,3.77984,3.78123,3.77602,3.77986,4880000.0
2007-08-06 03:40:00,3.77411,3.78635,3.77089,3.78635,7140000.0
2007-08-06 03:41:00,3.77961,3.78723,3.77676,3.78547,4140000.0
2007-08-06 03:42:00,3.77436,3.78396,3.77366,3.78292,5260000.0
2007-08-06 03:43:00,3.78457,3.78612,3.78109,3.78263,4900000.0
2007-08-06 03:44:00,3.78069,3.78946,3.77996,3.78035,10880000.0
2007-08-06 03:45:00,3.78186,3.78712,3.77894,3.78088,4140000.0
2007-08-06 03:46:00,3.78824,3.78888,3.78188,3.78418,5260000.0
2007-08-06 03:48:00,3.78575,3.78607,3.78095,3.78601,2640000.0
2007-08-06 03:49:00,3.78092,3.78441,3.7753,3.78053,7130000.0
2007-08-06 03:50:00,3.7824,3.7852,3.77798,3.7852,3400000.0
2007-08-06 03:51:00,3.78016,3.78016,3.7745,3.77806,4140000.0
2007-08-06 03:52:00,3.77781,3.78245,3.77147,3.78136,6770000.0
2007-08-06 03:53:00,3.77735,3.78297,3.77692,3.77727,8290000.0
2007-08-06 03:54:00,3.77689,3.78258,3.77337,3.77634,4910000.0
2007-08-06 03:56:00,3.77206,3.78081,3.76974,3.78081,7880000.0
2007-08-06 03:58:00,3.78339,3.78339,3.77354,3.78203,6010000.0
2007-08-06 03:59:00,3.77463,3.78629,3.77463,3.77606,6380000.0
2007-08-06 04:00:00,3.78294,3.78335,3.77617,3.78249,3380000.0
2007-08-06 04:01:00,3.78609,3.78609,3.77855,3.78238,3390000.0
2007-08-06 04:02:00,3.77262,3.78527,3.77262,3.77711,3760000.0
2007-08-06 04:03:00,3.78083,3.78186,3.77665,3.77665,5260000.0
2007-08-06 04:05:00,3.78317,3.78372,3.77641,3.78233,6020000.0
2007-08-06 04:06:00,3.77421,3.78297,3.77404,3.78084,5260000.0
2007-08-06 04:07:00,3.77888,3.78504,3.77251,3.77868,12400000.0
2007-08-06 04:09:00,3.77876,3.78791,3.77454,3.77454,9780000.0
2007-08-06 04:10:00,3.78324,3.78354,3.77391,3.77784,6380000.0
2007-08-06 04:14:00,3.78258,3.78323,3.77561,3.78323,7140000.0
2007-08-06 04:15:00,3.77751,3.78285,3.77658,3.78285,9380000.0
2007-08-06 04:16:00,3.78567,3.78567,3.77859,3.77986,6010000.0
2007-08-06 04:17:00,3.78292,3.78503,3.77887,3.77889,8640000.0
2007-08-06 04:18:00,3.77865,3.7821,3.77768,3.78174,4140000.0
2007-08-06 04:19:00,3.77862,3.78383,3.77785,3.78303,4130000.0
2007-08-06 04:20:00,3.78183,3.78338,3.77371,3.78157,4130000.0
2007-08-06 04:21:00,3.77884,3.78584,3.7787,3.7787,13150000.0
2007-08-06 04:22:00,3.7792,3.7792,3.77316,3.77868,5250000.0
2007-08-06 04:23:00,3.77757,3.78186,3.77293,3.78137,6380000.0
2007-08-06 04:24:00,3.77832,3.78247,3.77501,3.77804,7130000.0
2007-08-06 04:25:00,3.7793,3.7839,3.7793,3.77939,4510000.0
2007-08-06 04:26:00,3.78169,3.78327,3.77798,3.78051,6760000.0
2007-08-06 04:27:00,3.77767,3.78307,3.77581,3.78307,10890000.0
2007-08-06 04:28:00,3.78209,3.78209,3.77199,3.7816,5630000.0
2007-08-06 04:30:00,3.78166,3.78312,3.77372,3.78048,12030000.0
2007-08-06 04:31:00,3.78094,3.78637,3.77949,3.77949,3390000.0
2007-08-06 04:32:00,3.78059,3.78316,3.77604,3.78289,7140000.0
2007-08-06 04:33:00,3.77871,3.7833,3.77394,3.77617,4520000.0
2007-08-06 04:34:00,3.78361,3.78361,3.77417,3.77982,3400000.0
2007-08-06 04:37:00,3.77396,3.78463,3.77396,3.77962,4150000.0
2007-08-06 04:38:00,3.78351,3.78351,3.77233,3.77755,10150000.0
2007-08-06 04:40:00,3.78114,3.78255,3.77311,3.78255,5640000.0
2007-08-06 04:41:00,3.77785,3.78327,3.77658,3.77658,5260000.0
2007-08-06 04:43:00,3.77866,3.7824,3.77866,3.78204,4510000.0
2007-08-06 04:44:00,3.77822,3.78236,3.77548,3.77548,6010000.0
2007-08-06 04:45:00,3.7829,3.7829,3.77064,3.77704,9030000.0
2007-08-06 04:46:00,3.78478,3.786,3.78007,3.78185,7140000.0
2007-08-06 04:47:00,3.78193,3.78255,3.77665,3.77795,4140000.0
2007-08-06 04:48:00,3.7816,3.7816,3.77726,3.77726,3760000.0
2007-08-06 04:49:00,3.78023,3.78784,3.77665,3.78295,7900000.0
2007-08-06 04:50:00,3.77794,3.78218,3.77325,3.77806,6010000.0
2007-08-06 04:51:00,3.78199,3.78199,3.77982,3.78196,4140000.0
2007-08-06 04:52:00,3.78037,3.78317,3.77773,3.78317,4140000.0
2007-08-06 04:55:00,3.78313,3.78313,3.77741,3.78172,4140000.0
2007-08-06 04:56:00,3.78268,3.78272,3.77774,3.78185,6010000.0
2007-08-06 04:57:00,3.78198,3.78305,3.77305,3.78035,4130000.0
2007-08-06 04:58:00,3.77937,3.78358,3.77233,3.77233,5260000.0
2007-08-06 04:59:00,3.7788,3.78295,3.77726,3.78295,4520000.0
2007-08-06 05:00:00,3.77598,3.78225,3.77291,3.77291,7520000.0
2007-08-06 05:01:00,3.78465,3.78465,3.77406,3.77406,6030000.0
2007-08-06 05:02:00,3.78308,3.78449,3.77538,3.7843,6750000.0
2007-08-06 05:03:00,3.77356,3.78562,3.77356,3.77915,5250000.0
2007-08-06 05:04:00,3.78347,3.78477,3.77464,3.77932,6010000.0
2007-08-06 05:05:00,3.77722,3.78338,3.77402,3.77922,5260000.0
2007-08-06 05:06:00,3.78238,3.78557,3.77667,3.7782,7130000.0
2007-08-06 05:07:00,3.77729,3.78299,3.77429,3.78299,6760000.0
2007-08-06 05:08:00,3.78329,3.78329,3.77787,3.7806,3770000.0
2007-08-06 05:09:00,3.77705,3.78202,3.77587,3.77691,8290000.0
2007-08-06 05:10:00,3.77845,3.78391,3.77845,3.78348,3020000.0
2007-08-06 05:11:00,3.7789,3.78466,3.7789,3.78373,6380000.0
2007-08-06 05:16:00,3.78348,3.787,3.77672,3.787,6380000.0
2007-08-06 05:17:00,3.77929,3.78214,3.77368,3.77368,4500000.0
2007-08-06 05:18:00,3.77823,3.78179,3.7762,3.7762,5630000.0
2007-08-06 05:19:00,3.78294,3.78294,3.77798,3.78217,3760000.0
2007-08-06 05:20:00,3.78302,3.78438,3.77489,3.78349,6000000.0
2007-08-06 05:22:00,3.78324,3.78324,3.77844,3.78239,6760000.0
2007-08-06 05:23:00,3.78265,3.78384,3.77428,3.78174,4510000.0
2007-08-06 05:24:00,3.7779,3.78433,3.77662,3.77853,6010000.0
2007-08-06 05:25:00,3.78277,3.78277,3.77525,3.78177,4510000.0
2007-08-06 05:26:00,3.77511,3.78257,3.77511,3.78169,7510000.0
2007-08-06 05:27:00,3.7722,3.78145,3.7722,3.77688,7880000.0
2007-08-06 05:29:00,3.77705,3.78379,3.7738,3.7773,5270000.0
2007-08-06 05:31:00,3.78547,3.78668,3.77682,3.78572,4880000.0
2007-08-06 05:34:00,3.78272,3.78272,3.77126,3.78059,3750000.0
2007-08-06 05:35:00,3.78311,3.78311,3.77091,3.78083,9780000.0
2007-08-06 05:36:00,3.77804,3.7828,3.77376,3.7828,4890000.0
2007-08-06 05:37:00,3.77534,3.78673,3.77534,3.78379,6770000.0
2007-08-06 05:38:00,3.7748,3.78879,3.7748,3.78433,7890000.0
2007-08-06 05:39:00,3.77495,3.78275,3.77143,3.78275,4900000.0
2007-08-06 05:40:00,3.77627,3.78692,3.77439,3.78412,5640000.0
2007-08-06 05:41:00,3.7801,3.78452,3.77437,3.77644,4520000.0
2007-08-06 05:42:00,3.77394,3.78285,3.77394,3.78272,4140000.0
2007-08-06 05:43:00,3.7735,3.78308,3.7735,3.77662,4880000.0
2007-08-06 05:45:00,3.78025,3.78461,3.7734,3.78452,7500000.0
2007-08-06 05:46:00,3.78678,3.78678,3.77563,3.78541,6000000.0
2007-08-06 05:47:00,3.78487,3.78563,3.77894,3.78423,3390000.0
2007-08-06 05:49:00,3.78455,3.7851,3.77781,3.7851,4890000.0
2007-08-06 05:50:00,3.78094,3.78543,3.77783,3.77976,6390000.0
2007-08-06 05:51:00,3.78209,3.78378,3.77392,3.77957,4510000.0
2007-08-06 05:54:00,3.78502,3.78709,3.77664,3.78481,5250000.0
2007-08-06 05:56:00,3.77505,3.78392,3.77294,3.78392,6000000.0
2007-08-06 05:57:00,3.78128,3.78507,3.77968,3.77968,6010000.0
2007-08-06 06:01:00,3.7896,3.7896,3.7802,3.78186,5650000.0
2007-08-06 06:02:00,3.78393,3.78554,3.78393,3.78554,1510000.0
2007-08-06 06:05:00,3.78529,3.78554,3.779,3.78442,6030000.0
2007-08-06 06:07:00,3.78035,3.78507,3.77396,3.78507,6020000.0
2007-08-06 06:09:00,3.77914,3.78586,3.77694,3.78074,4150000.0
2007-08-06 06:10:00,3.77794,3.78449,3.77617,3.78449,3390000.0
2007-08-06 06:11:00,3.78462,3.78462,3.77266,3.77477,9780000.0
2007-08-06 06:12:00,3.78121,3.78451,3.77704,3.78451,2260000.0
2007-08-06 06:13:00,3.77484,3.78401,3.77239,3.78401,5250000.0
2007-08-06 06:14:00,3.78142,3.78839,3.77827,3.78631,4900000.0
2007-08-06 06:15:00,3.77622,3.78562,3.77622,3.78562,3770000.0
2007-08-06 06:16:00,3.77975,3.7868,3.77875,3.78078,3770000.0
2007-08-06 06:17:00,3.77655,3.78535,3.77655,3.78506,1510000.0
2007-08-06 06:18:00,3.78439,3.78595,3.77622,3.78452,5270000.0
2007-08-06 06:19:00,3.78237,3.78591,3.77628,3.78176,4510000.0
2007-08-06 06:20:00,3.77657,3.78598,3.77657,3.78429,1510000.0
2007-08-06 06:21:00,3.78447,3.78513,3.78125,3.78299,3380000.0
2007-08-06 06:22:00,3.78191,3.78634,3.77914,3.78308,4140000.0
2007-08-06 06:23:00,3.77631,3.78401,3.77631,3.77898,5630000.0
2007-08-06 06:24:00,3.78592,3.78721,3.77768,3.78345,6780000.0
2007-08-06 06:26:00,3.77809,3.78413,3.77628,3.77628,5630000.0
2007-08-06 06:27:00,3.78268,3.7886,3.77775,3.77775,3760000.0
2007-08-06 06:28:00,3.78123,3.78504,3.78123,3.78211,4500000.0
2007-08-06 06:29:00,3.77681,3.78455,3.77593,3.77593,7510000.0
2007-08-06 06:30:00,3.78602,3.78673,3.77739,3.78148,13140000.0
2007-08-06 06:31:00,3.7883,3.7883,3.78074,3.78211,5630000.0
2007-08-06 06:32:00,3.78312,3.78611,3.77914,3.78158,4500000.0
2007-08-06 06:35:00,3.78097,3.78594,3.78033,3.7809,9770000.0
2007-08-06 06:36:00,3.78577,3.78646,3.78157,3.78646,7130000.0
2007-08-06 06:37:00,3.77574,3.7858,3.77449,3.7858,5640000.0
2007-08-06 06:38:00,3.77599,3.78146,3.77599,3.78146,3760000.0
2007-08-06 06:39:00,3.78619,3.78619,3.78166,3.78232,2640000.0
2007-08-06 06:40:00,3.78256,3.7855,3.77729,3.77991,6400000.0
2007-08-06 06:41:00,3.78419,3.78624,3.77436,3.78044,5260000.0
2007-08-06 06:42:00,3.78759,3.78939,3.77843,3.7856,11260000.0
2007-08-06 06:43:00,3.7814,3.78801,3.7814,3.78659,5630000.0
2007-08-06 06:45:00,3.77503,3.78401,3.77403,3.78401,4890000.0
2007-08-06 06:46:00,3.78383,3.78929,3.77992,3.77992,5630000.0
2007-08-06 06:49:00,3.78548,3.78576,3.7806,3.78195,4880000.0
2007-08-06 06:50:00,3.78547,3.78567,3.77466,3.78567,3770000.0
2007-08-06 06:51:00,3.77975,3.78494,3.77941,3.77995,4510000.0
2007-08-06 06:52:00,3.78505,3.78505,3.77891,3.77985,6000000.0
2007-08-06 06:53:00,3.77566,3.78514,3.77566,3.78514,6000000.0
2007-08-06 06:54:00,3.78102,3.78683,3.78102,3.78501,3380000.0
2007-08-06 06:56:00,3.77924,3.78457,3.77908,3.77908,6390000.0
2007-08-06 06:57:00,3.78045,3.78529,3.77962,3.78015,3770000.0
2007-08-06 06:58:00,3.77603,3.78529,3.77603,3.78529,4510000.0
2007-08-06 06:59:00,3.78486,3.78486,3.77803,3.77955,4890000.0
2007-08-06 07:00:00,3.7793,3.78504,3.77375,3.78504,5640000.0
2007-08-06 07:01:00,3.78588,3.78911,3.78268,3.78547,4890000.0
2007-08-06 07:03:00,3.78603,3.78603,3.7821,3.78594,2260000.0
2007-08-06 07:04:00,3.77977,3.78231,3.77977,3.78163,2630000.0
2007-08-06 07:05:00,3.78379,3.78672,3.78116,3.78672,4150000.0
2007-08-06 07:06:00,3.77909,3.79048,3.77909,3.78673,8650000.0
2007-08-06 07:08:00,3.78182,3.78518,3.77888,3.78518,4150000.0
2007-08-06 07:09:00,3.78144,3.78144,3.78144,3.78144,750000.0
2007-08-06 07:10:00,3.78603,3.78838,3.78203,3.78838,2640000.0
2007-08-06 07:11:00,3.78651,3.78816,3.78298,3.78327,7880000.0
2007-08-06 07:12:00,3.78468,3.78753,3.77978,3.77978,5630000.0
2007-08-06 07:13:00,3.78692,3.78692,3.77685,3.78449,7130000.0
2007-08-06 07:14:00,3.78217,3.78745,3.77789,3.78188,4510000.0
2007-08-06 07:15:00,3.78609,3.78683,3.78131,3.78683,4140000.0
2007-08-06 07:16:00,3.78874,3.78874,3.77885,3.7855,5640000.0
2007-08-06 07:18:00,3.78541,3.7868,3.7798,3.7798,6000000.0
2007-08-06 07:19:00,3.78245,3.78583,3.77565,3.78583,4890000.0
2007-08-06 07:20:00,3.77953,3.78495,3.77557,3.777,7130000.0
2007-08-06 07:21:00,3.78589,3.78732,3.78058,3.78609,4140000.0
2007-08-06 07:22:00,3.77466,3.78253,3.77297,3.77901,5640000.0
2007-08-06 07:23:00,3.787,3.78733,3.77704,3.77704,5260000.0
2007-08-06 07:24:00,3.7769,3.78826,3.7769,3.77699,3770000.0
2007-08-06 07:25:00,3.78277,3.78277,3.77393,3.78223,5260000.0
2007-08-06 07:26:00,3.7827,3.78795,3.77866,3.77866,4510000.0
2007-08-06 07:27:00,3.78771,3.78774,3.77811,3.78771,4900000.0
2007-08-06 07:28:00,3.78619,3.78742,3.78068,3.78208,6390000.0
2007-08-06 07:29:00,3.78583,3.78583,3.77566,3.78375,5630000.0
2007-08-06 07:30:00,3.78261,3.78454,3.7746,3.78454,6010000.0
2007-08-06 07:31:00,3.78352,3.78613,3.7829,3.78478,6010000.0
2007-08-06 07:32:00,3.78258,3.78258,3.77275,3.77636,4520000.0
2007-08-06 07:33:00,3.78021,3.78477,3.775,3.77856,4880000.0
2007-08-06 07:34:00,3.77811,3.78513,3.7752,3.78413,4520000.0
2007-08-06 07:35:00,3.77644,3.77997,3.77387,3.77387,3390000.0
2007-08-06 07:36:00,3.77996,3.78482,3.7758,3.78379,5650000.0
2007-08-06 07:37:00,3.7823,3.7823,3.77056,3.77266,7880000.0
2007-08-06 07:38:00,3.77561,3.78554,3.77561,3.77975,6010000.0
2007-08-06 07:39:00,3.77278,3.78297,3.77278,3.78297,7880000.0
2007-08-06 07:40:00,3.78033,3.78452,3.77455,3.78452,6400000.0
2007-08-06 07:41:00,3.78423,3.78465,3.77376,3.77501,9000000.0
2007-08-06 07:42:00,3.78091,3.78519,3.77994,3.78324,4130000.0
2007-08-06 07:43:00,3.77884,3.78352,3.77584,3.78352,5630000.0
2007-08-06 07:44:00,3.78247,3.78407,3.78195,3.78407,5630000.0
2007-08-06 07:45:00,3.78164,3.78582,3.77469,3.77806,3400000.0
2007-08-06 07:46:00,3.78195,3.78424,3.7711,3.78274,5640000.0
2007-08-06 07:47:00,3.77532,3.78114,3.7747,3.78114,4880000.0
2007-08-06 07:48:00,3.78254,3.78526,3.77391,3.77391,4880000.0
2007-08-06 07:49:00,3.78184,3.78391,3.77687,3.78222,4140000.0
2007-08-06 07:50:00,3.78167,3.7823,3.77389,3.78146,4510000.0
2007-08-06 07:51:00,3.77212,3.78148,3.77212,3.77919,6750000.0
2007-08-06 07:52:00,3.7821,3.7821,3.77258,3.77975,5630000.0
2007-08-06 07:53:00,3.77705,3.78532,3.77576,3.78376,6380000.0
2007-08-06 07:54:00,3.77944,3.78798,3.77679,3.77779,3770000.0
2007-08-06 07:55:00,3.77956,3.78736,3.77956,3.78541,4510000.0
2007-08-06 07:56:00,3.78159,3.78286,3.77346,3.77607,5640000.0
2007-08-06 07:57:00,3.78258,3.78258,3.77224,3.78112,4880000.0
2007-08-06 07:58:00,3.77916,3.78308,3.77389,3.78262,4140000.0
2007-08-06 07:59:00,3.78299,3.78299,3.77295,3.7731,6020000.0
2007-08-06 08:00:00,3.77355,3.78723,3.77355,3.78167,4520000.0
2007-08-06 08:01:00,3.78095,3.78781,3.78024,3.78061,4880000.0
2007-08-06 08:02:00,3.78134,3.78856,3.78065,3.78415,3770000.0
2007-08-06 08:03:00,3.7819,3.78743,3.77574,3.78208,5630000.0
2007-08-06 08:04:00,3.77737,3.78531,3.77737,3.78172,5640000.0
2007-08-06 08:05:00,3.78163,3.78965,3.77777,3.78315,7880000.0
2007-08-06 08:06:00,3.78427,3.78608,3.77847,3.78376,7130000.0
2007-08-06 08:07:00,3.78271,3.7852,3.77488,3.78363,6010000.0
2007-08-06 08:08:00,3.77657,3.78209,3.77082,3.77729,7510000.0
2007-08-06 08:09:00,3.777,3.78275,3.77675,3.77675,5260000.0
2007-08-06 08:10:00,3.78043,3.78654,3.77678,3.78654,6380000.0
2007-08-06 08:11:00,3.78011,3.78658,3.78011,3.78213,4140000.0
2007-08-06 08:12:00,3.77817,3.78841,3.77734,3.78047,5270000.0
2007-08-06 08:13:00,3.78023,3.78725,3.78023,3.78252,5640000.0
2007-08-06 08:14:00,3.78365,3.78838,3.78064,3.78064,4510000.0
2007-08-06 08:15:00,3.78388,3.78478,3.77912,3.78428,7130000.0
2007-08-06 08:16:00,3.78046,3.78548,3.78046,3.78405,5250000.0
2007-08-06 08:17:00,3.78449,3.78449,3.77802,3.77802,5630000.0
2007-08-06 08:18:00,3.78378,3.78378,3.77208,3.78203,4890000.0
2007-08-06 08:19:00,3.78155,3.78815,3.77703,3.77703,5640000.0
2007-08-06 08:20:00,3.78214,3.78872,3.77792,3.78706,6390000.0
2007-08-06 08:21:00,3.78229,3.78607,3.78229,3.78557,5270000.0
2007-08-06 08:22:00,3.77399,3.78465,3.77399,3.78465,4510000.0
2007-08-06 08:23:00,3.78514,3.78795,3.77656,3.78367,6010000.0
2007-08-06 08:24:00,3.78486,3.78649,3.77998,3.78582,4510000.0
2007-08-06 08:25:00,3.78415,3.78479,3.77384,3.77899,7130000.0
2007-08-06 08:26:00,3.78394,3.78651,3.77955,3.77955,4510000.0
2007-08-06 08:27:00,3.78319,3.78532,3.77913,3.78498,6760000.0
2007-08-06 08:28:00,3.78135,3.7867,3.7763,3.7763,4890000.0
2007-08-06 08:29:00,3.7847,3.78648,3.7836,3.7849,4140000.0
2007-08-06 08:30:00,3.77571,3.78716,3.77565,3.78087,4140000.0
2007-08-06 08:31:00,3.78806,3.78889,3.7777,3.78794,4510000.0
2007-08-06 08:32:00,3.78615,3.78839,3.78307,3.78691,4140000.0
2007-08-06 08:33:00,3.78234,3.78792,3.77555,3.78314,7130000.0
2007-08-06 08:34:00,3.78386,3.7876,3.7775,3.7775,7880000.0
2007-08-06 08:35:00,3.78535,3.78589,3.77841,3.7834,5630000.0
2007-08-06 08:36:00,3.77564,3.78874,3.77564,3.7877,5640000.0
2007-08-06 08:37:00,3.78867,3.78867,3.77695,3.78161,6400000.0
2007-08-06 08:38:00,3.78793,3.78823,3.77895,3.78688,6030000.0
2007-08-06 08:39:00,3.78715,3.78824,3.78068,3.78373,4880000.0
2007-08-06 08:40:00,3.77778,3.7886,3.77702,3.78643,4880000.0
2007-08-06 08:41:00,3.77788,3.78941,3.77788,3.78118,6400000.0
2007-08-06 08:42:00,3.78604,3.78604,3.78153,3.78565,6760000.0
2007-08-06 08:43:00,3.78186,3.78847,3.78186,3.78512,4510000.0
2007-08-06 08:44:00,3.78146,3.78847,3.77729,3.78755,10150000.0
2007-08-06 08:45:00,3.7857,3.7857,3.7758,3.78565,6400000.0
2007-08-06 08:46:00,3.78771,3.78771,3.77595,3.78036,6010000.0
2007-08-06 08:47:00,3.78214,3.78587,3.77617,3.78587,7140000.0
2007-08-06 08:48:00,3.7859,3.78994,3.77748,3.77748,7510000.0
2007-08-06 08:49:00,3.78536,3.78796,3.7812,3.783,6760000.0
2007-08-06 08:50:00,3.78517,3.79221,3.7801,3.7801,6400000.0
2007-08-06 08:51:00,3.77986,3.7876,3.77986,3.78737,4880000.0
2007-08-06 08:52:00,3.78155,3.78804,3.78094,3.78241,4140000.0
2007-08-06 08:53:00,3.78559,3.7898,3.7776,3.78604,6390000.0
2007-08-06 08:54:00,3.79057,3.791,3.77908,3.7853,7500000.0
2007-08-06 08:55:00,3.7852,3.78893,3.77851,3.77982,5260000.0
2007-08-06 08:56:00,3.78521,3.78968,3.77961,3.78689,4880000.0
2007-08-06 08:57:00,3.78746,3.79015,3.78087,3.78483,5640000.0
2007-08-06 08:58:00,3.78327,3.7905,3.78051,3.7905,6760000.0
2007-08-06 08:59:00,3.785,3.78874,3.77913,3.77933,6000000.0
2007-08-06 09:00:00,3.78506,3.7905,3.78176,3.78507,7510000.0
2007-08-06 09:01:00,3.78371,3.79208,3.78371,3.79069,7510000.0
2007-08-06 09:02:00,3.78735,3.7897,3.78133,3.78498,5640000.0
2007-08-06 09:03:00,3.78815,3.79127,3.78064,3.78725,7510000.0
2007-08-06 09:04:00,3.78732,3.79269,3.78078,3.78078,4880000.0
2007-08-06 09:05:00,3.78521,3.79152,3.78521,3.78989,4510000.0
2007-08-06 09:06:00,3.7872,3.79126,3.77854,3.79126,10160000.0
2007-08-06 09:07:00,3.7813,3.79013,3.78036,3.78844,3770000.0
2007-08-06 09:08:00,3.78529,3.79083,3.78527,3.78625,7500000.0
2007-08-06 09:09:00,3.78441,3.79067,3.78441,3.78573,4520000.0
2007-08-06 09:10:00,3.79088,3.79182,3.78064,3.78552,7140000.0
2007-08-06 09:11:00,3.79157,3.79157,3.77908,3.78365,10150000.0
2007-08-06 09:12:00,3.78733,3.78891,3.77871,3.77871,5260000.0
2007-08-06 09:13:00,3.78974,3.79239,3.78291,3.78801,10140000.0
2007-08-06 09:14:00,3.78536,3.79143,3.77735,3.78648,16160000.0
2007-08-06 09:15:00,3.78746,3.78932,3.77957,3.78218,4510000.0
2007-08-06 09:16:00,3.78996,3.79029,3.78434,3.78438,5650000.0
2007-08-06 09:17:00,3.7839,3.78928,3.77942,3.78447,7510000.0
2007-08-06 09:18:00,3.78397,3.78991,3.78202,3.78758,7880000.0
2007-08-06 09:19:00,3.78343,3.78898,3.77732,3.7885,4520000.0
2007-08-06 09:20:00,3.78623,3.78848,3.78014,3.7875,7140000.0
2007-08-06 09:21:00,3.77937,3.7891,3.77937,3.7854,5280000.0
2007-08-06 09:22:00,3.7856,3.78839,3.77525,3.78694,9030000.0
2007-08-06 09:23:00,3.78433,3.78952,3.78141,3.78952,6770000.0
2007-08-06 09:24:00,3.78841,3.79055,3.78077,3.78924,5270000.0
2007-08-06 09:25:00,3.78171,3.78925,3.77809,3.78728,7140000.0
2007-08-06 09:26:00,3.78257,3.78657,3.77809,3.78353,5250000.0
2007-08-06 09:27:00,3.78447,3.78713,3.78152,3.78713,4510000.0
2007-08-06 09:28:00,3.78249,3.79071,3.78249,3.7838,5260000.0
2007-08-06 09:29:00,3.78662,3.78908,3.77894,3.77958,12770000.0
2007-08-06 09:30:00,3.78737,3.78878,3.78284,3.78878,4880000.0
2007-08-06 09:31:00,3.78731,3.78827,3.78137,3.78344,5630000.0
2007-08-06 09:32:00,3.78038,3.78823,3.78038,3.78823,4510000.0
2007-08-06 09:33:00,3.78739,3.78801,3.77726,3.78662,5270000.0
2007-08-06 09:34:00,3.78399,3.78765,3.78115,3.78352,6390000.0
2007-08-06 09:35:00,3.78604,3.78604,3.77883,3.7857,5630000.0
2007-08-06 09:36:00,3.77729,3.78559,3.77618,3.78559,8260000.0
2007-08-06 09:37:00,3.78705,3.78718,3.78028,3.78638,6000000.0
2007-08-06 09:38:00,3.78449,3.78638,3.7783,3.78638,4880000.0
2007-08-06 09:39:00,3.78639,3.78699,3.77778,3.78585,6390000.0
2007-08-06 09:40:00,3.78488,3.78766,3.77653,3.77653,8250000.0
2007-08-06 09:41:00,3.78241,3.7873,3.77499,3.77958,6010000.0
2007-08-06 09:42:00,3.78227,3.7879,3.78108,3.78254,6390000.0
2007-08-06 09:43:00,3.78322,3.78667,3.77814,3.78343,4140000.0
2007-08-06 09:44:00,3.78481,3.78618,3.77761,3.78618,10540000.0
2007-08-06 09:45:00,3.78628,3.7867,3.77518,3.7867,4880000.0
2007-08-06 09:46:00,3.78566,3.78566,3.77388,3.78556,4520000.0
2007-08-06 09:47:00,3.78619,3.78709,3.78071,3.78709,6770000.0
2007-08-06 09:48:00,3.78812,3.78812,3.77728,3.77728,4140000.0
2007-08-06 09:49:00,3.77744,3.78722,3.77744,3.78544,5250000.0
2007-08-06 09:50:00,3.77693,3.78778,3.77503,3.78778,6760000.0
2007-08-06 09:51:00,3.78541,3.78631,3.7812,3.78356,4510000.0
2007-08-06 09:52:00,3.78151,3.78539,3.7803,3.78398,4510000.0
2007-08-06 09:53:00,3.78353,3.78698,3.77649,3.77709,6400000.0
2007-08-06 09:54:00,3.78231,3.78512,3.77624,3.78467,4510000.0
2007-08-06 09:55:00,3.78634,3.78634,3.77612,3.77612,4510000.0
2007-08-06 09:56:00,3.78529,3.78685,3.77752,3.77983,6380000.0
2007-08-06 09:57:00,3.78571,3.78597,3.77971,3.77971,4510000.0
2007-08-06 09:58:00,3.78773,3.78934,3.77757,3.7876,6020000.0
2007-08-06 09:59:00,3.78685,3.7909,3.78015,3.78928,10910000.0
2007-08-06 10:00:00,3.78794,3.78874,3.77731,3.78385,5260000.0
2007-08-06 10:01:00,3.78244,3.78731,3.78244,3.78731,3770000.0
2007-08-06 10:02:00,3.78766,3.78833,3.77862,3.78629,6400000.0
2007-08-06 10:03:00,3.78337,3.78978,3.7787,3.78172,10150000.0
2007-08-06 10:04:00,3.78528,3.78756,3.7784,3.7784,6760000.0
2007-08-06 10:05:00,3.78611,3.78611,3.77693,3.77987,4890000.0
2007-08-06 10:06:00,3.7876,3.78813,3.77861,3.78707,5640000.0
2007-08-06 10:07:00,3.78761,3.78761,3.77556,3.77795,5630000.0
2007-08-06 10:08:00,3.78626,3.7874,3.78131,3.78404,8640000.0
2007-08-06 10:09:00,3.78899,3.79306,3.77862,3.7866,6770000.0
2007-08-06 10:10:00,3.7791,3.79139,3.77743,3.78689,8250000.0
2007-08-06 10:11:00,3.78466,3.78692,3.77573,3.78692,10890000.0
2007-08-06 10:12:00,3.78705,3.78807,3.77905,3.78,6760000.0
2007-08-06 10:13:00,3.78799,3.78816,3.78278,3.78676,6750000.0
2007-08-06 10:14:00,3.78466,3.78989,3.77776,3.78281,13510000.0
2007-08-06 10:15:00,3.78605,3.78801,3.7815,3.78792,6390000.0
2007-08-06 10:16:00,3.78832,3.78832,3.78117,3.78546,4880000.0
2007-08-06 10:17:00,3.779,3.78745,3.77841,3.78226,5630000.0
2007-08-06 10:18:00,3.77841,3.78559,3.77335,3.7819,4880000.0
2007-08-06 10:19:00,3.7832,3.78729,3.77649,3.78388,6390000.0
2007-08-06 10:20:00,3.78681,3.78681,3.77447,3.78152,9390000.0
2007-08-06 10:21:00,3.78624,3.78839,3.77859,3.78839,9410000.0
2007-08-06 10:22:00,3.78311,3.78927,3.77999,3.78455,5640000.0
2007-08-06 10:23:00,3.77762,3.78751,3.77762,3.78414,4880000.0
2007-08-06 10:24:00,3.78667,3.78858,3.78052,3.78858,7140000.0
2007-08-06 10:25:00,3.77903,3.78349,3.77801,3.77843,5260000.0
2007-08-06 10:26:00,3.78552,3.78716,3.78024,3.78084,6020000.0
2007-08-06 10:27:00,3.78684,3.78684,3.77585,3.78428,4520000.0
2007-08-06 10:28:00,3.78177,3.78708,3.78177,3.78266,4510000.0
2007-08-06 10:29:00,3.78283,3.78624,3.77562,3.78498,16530000.0
2007-08-06 10:30:00,3.78551,3.78647,3.77771,3.78647,7880000.0
2007-08-06 10:31:00,3.78716,3.78759,3.77447,3.78529,9390000.0
2007-08-06 10:32:00,3.78558,3.78765,3.77909,3.78765,5260000.0
2007-08-06 10:33:00,3.78509,3.78763,3.77957,3.78729,6000000.0
2007-08-06 10:34:00,3.78442,3.78604,3.77554,3.77744,7510000.0
2007-08-06 10:35:00,3.78224,3.78606,3.77945,3.7817,5260000.0
2007-08-06 10:36:00,3.78655,3.78655,3.77932,3.78519,6380000.0
2007-08-06 10:37:00,3.78517,3.78703,3.78063,3.78703,6770000.0
2007-08-06 10:38:00,3.78239,3.7849,3.7805,3.78401,5640000.0
2007-08-06 10:39:00,3.78091,3.78785,3.78091,3.78211,4140000.0
2007-08-06 10:40:00,3.78742,3.78742,3.77544,3.78639,4530000.0
2007-08-06 10:41:00,3.78477,3.78791,3.77989,3.78791,4890000.0
2007-08-06 10:42:00,3.78322,3.78782,3.77867,3.7806,5270000.0
2007-08-06 10:43:00,3.78369,3.79041,3.77861,3.78243,6770000.0
2007-08-06 10:44:00,3.78055,3.78574,3.77937,3.78397,6010000.0
2007-08-06 10:45:00,3.78721,3.78721,3.77948,3.78671,5640000.0
2007-08-06 10:46:00,3.78639,3.78639,3.77807,3.78626,4880000.0
2007-08-06 10:47:00,3.78303,3.78696,3.78231,3.78696,4140000.0
2007-08-06 10:48:00,3.78844,3.79082,3.78155,3.78415,5280000.0
2007-08-06 10:49:00,3.78192,3.7876,3.7812,3.78262,7880000.0
2007-08-06 10:50:00,3.78848,3.78966,3.78102,3.78388,7510000.0
2007-08-06 10:51:00,3.78331,3.78796,3.77389,3.78328,4520000.0
2007-08-06 10:52:00,3.78727,3.78803,3.78126,3.78803,5630000.0
2007-08-06 10:53:00,3.78757,3.78757,3.77399,3.78588,6380000.0
2007-08-06 10:54:00,3.78435,3.78829,3.77823,3.78761,5630000.0
2007-08-06 10:55:00,3.78789,3.78839,3.78312,3.78705,7140000.0
2007-08-06 10:56:00,3.78241,3.78804,3.77756,3.78121,6770000.0
2007-08-06 10:57:00,3.77848,3.78751,3.77739,3.78751,4530000.0
2007-08-06 10:58:00,3.78791,3.78863,3.78431,3.78832,3770000.0
2007-08-06 10:59:00,3.78477,3.7883,3.77853,3.7883,5640000.0
2007-08-06 11:00:00,3.78424,3.79197,3.77762,3.77762,12040000.0
2007-08-06 11:01:00,3.78763,3.78783,3.78093,3.78721,5630000.0
2007-08-06 11:02:00,3.77623,3.78718,3.77602,3.77602,5650000.0
2007-08-06 11:03:00,3.78308,3.78871,3.77787,3.78424,6390000.0
2007-08-06 11:04:00,3.78097,3.78896,3.77763,3.78412,4140000.0
2007-08-06 11:05:00,3.78216,3.78697,3.77673,3.78697,5280000.0
2007-08-06 11:06:00,3.78517,3.78765,3.77579,3.78765,6020000.0
2007-08-06 11:07:00,3.77795,3.78938,3.77795,3.78375,5260000.0
2007-08-06 11:08:00,3.789,3.78942,3.77963,3.7885,6380000.0
2007-08-06 11:09:00,3.78811,3.78811,3.77714,3.78719,4890000.0
2007-08-06 11:10:00,3.77922,3.78944,3.77725,3.78713,5640000.0
2007-08-06 11:11:00,3.78954,3.78954,3.77553,3.78606,7140000.0
2007-08-06 11:12:00,3.78757,3.78817,3.77715,3.78789,7140000.0
2007-08-06 11:13:00,3.78549,3.78833,3.7821,3.78762,5260000.0
2007-08-06 11:14:00,3.78549,3.7885,3.77683,3.78815,11640000.0
2007-08-06 11:15:00,3.78295,3.78757,3.78046,3.78757,5260000.0
2007-08-06 11:16:00,3.78075,3.78565,3.77584,3.78167,4890000.0
2007-08-06 11:17:00,3.78766,3.78905,3.78118,3.78198,4880000.0
2007-08-06 11:18:00,3.78605,3.7877,3.77919,3.7877,4880000.0
2007-08-06 11:19:00,3.78289,3.78911,3.78058,3.78911,4510000.0
2007-08-06 11:20:00,3.77876,3.79122,3.77876,3.78978,4140000.0
2007-08-06 11:21:00,3.78819,3.78937,3.77727,3.78517,7510000.0
2007-08-06 11:22:00,3.78781,3.78889,3.7844,3.7877,7130000.0
2007-08-06 11:23:00,3.78719,3.78816,3.77948,3.78487,4880000.0
2007-08-06 11:24:00,3.78368,3.78891,3.77723,3.78116,4510000.0
2007-08-06 11:25:00,3.78084,3.78774,3.77807,3.78709,6010000.0
2007-08-06 11:26:00,3.78355,3.78598,3.78107,3.7857,4880000.0
2007-08-06 11:27:00,3.7874,3.78814,3.78091,3.78613,6390000.0
2007-08-06 11:28:00,3.78079,3.78533,3.77495,3.78353,6390000.0
2007-08-06 11:29:00,3.77838,3.78638,3.77838,3.78305,10150000.0
2007-08-06 11:30:00,3.78624,3.78633,3.7776,3.7776,6750000.0
2007-08-06 11:31:00,3.77656,3.78475,3.77494,3.78349,4510000.0
2007-08-06 11:32:00,3.78541,3.78803,3.77873,3.783,6770000.0
2007-08-06 11:33:00,3.78566,3.78566,3.77664,3.78487,6010000.0
2007-08-06 11:34:00,3.78624,3.78624,3.77817,3.78025,4880000.0
2007-08-06 11:35:00,3.78349,3.78544,3.77895,3.78492,5640000.0
2007-08-06 11:36:00,3.78521,3.78786,3.77687,3.7801,7520000.0
2007-08-06 11:37:00,3.78318,3.78318,3.77626,3.78304,6020000.0
2007-08-06 11:38:00,3.78244,3.78322,3.77473,3.78248,5630000.0
2007-08-06 11:39:00,3.77894,3.78509,3.77164,3.77764,4140000.0
2007-08-06 11:40:00,3.77892,3.78339,3.77063,3.77063,4510000.0
2007-08-06 11:41:00,3.78367,3.78425,3.77711,3.78306,6380000.0
2007-08-06 11:42:00,3.78231,3.78446,3.77874,3.77874,5250000.0
2007-08-06 11:43:00,3.78006,3.78365,3.77557,3.78137,7520000.0
2007-08-06 11:44:00,3.77984,3.78342,3.77556,3.77579,5260000.0
2007-08-06 11:45:00,3.77638,3.78332,3.77638,3.78332,4510000.0
2007-08-06 11:46:00,3.78216,3.78508,3.77681,3.77998,8250000.0
2007-08-06 11:47:00,3.77483,3.78236,3.77483,3.78236,4890000.0
2007-08-06 11:48:00,3.78457,3.7848,3.77301,3.78322,6760000.0
2007-08-06 11:49:00,3.78042,3.7835,3.77714,3.77817,5640000.0
2007-08-06 11:50:00,3.78362,3.78362,3.77281,3.77807,6010000.0
2007-08-06 11:51:00,3.78373,3.785,3.77966,3.78122,5260000.0
2007-08-06 11:52:00,3.78212,3.78325,3.77655,3.78298,4510000.0
2007-08-06 11:53:00,3.78336,3.78472,3.77479,3.77479,7140000.0
2007-08-06 11:54:00,3.78358,3.78453,3.77853,3.77951,6390000.0
2007-08-06 11:55:00,3.77766,3.78075,3.77162,3.77877,5630000.0
2007-08-06 11:56:00,3.77886,3.78281,3.77886,3.78024,4510000.0
2007-08-06 11:57:00,3.77372,3.78334,3.77292,3.7796,5270000.0
2007-08-06 11:58:00,3.78077,3.78519,3.77609,3.77841,5640000.0
2007-08-06 11:59:00,3.78244,3.78693,3.77994,3.78487,8630000.0
2007-08-06 12:00:00,3.77904,3.78443,3.77769,3.78443,4510000.0
2007-08-06 12:01:00,3.77763,3.78396,3.77232,3.78112,7140000.0
2007-08-06 12:02:00,3.78237,3.78453,3.77377,3.78453,7510000.0
2007-08-06 12:03:00,3.77762,3.78323,3.77762,3.78323,4140000.0
2007-08-06 12:04:00,3.78342,3.78342,3.77609,3.78223,6010000.0
2007-08-06 12:05:00,3.78307,3.78307,3.77449,3.77449,5260000.0
2007-08-06 12:06:00,3.77469,3.78408,3.77441,3.77441,4140000.0
2007-08-06 12:07:00,3.77373,3.78311,3.77373,3.77848,4890000.0
2007-08-06 12:08:00,3.77849,3.78263,3.77296,3.78263,4140000.0
2007-08-06 12:09:00,3.77864,3.7835,3.77814,3.77868,6000000.0
2007-08-06 12:10:00,3.77784,3.78215,3.77784,3.78191,3770000.0
2007-08-06 12:11:00,3.7833,3.78425,3.77336,3.77336,4140000.0
2007-08-06 12:12:00,3.7814,3.78226,3.77639,3.7764,6760000.0
2007-08-06 12:13:00,3.77791,3.78028,3.77343,3.7779,3770000.0
2007-08-06 12:14:00,3.78091,3.78303,3.77186,3.77884,6390000.0
2007-08-06 12:15:00,3.78168,3.78168,3.77315,3.78005,9400000.0
2007-08-06 12:16:00,3.77863,3.77937,3.7745,3.77791,4140000.0
2007-08-06 12:17:00,3.78071,3.78071,3.77317,3.77317,4880000.0
2007-08-06 12:18:00,3.78116,3.78274,3.7775,3.78212,5640000.0
2007-08-06 12:19:00,3.78316,3.78324,3.77418,3.77786,4510000.0
2007-08-06 12:20:00,3.78094,3.78155,3.77411,3.77527,4890000.0
2007-08-06 12:21:00,3.7839,3.7839,3.77789,3.78271,7130000.0
2007-08-06 12:22:00,3.7779,3.78348,3.7779,3.78189,5630000.0
2007-08-06 12:23:00,3.77836,3.78353,3.77604,3.77742,5260000.0
2007-08-06 12:24:00,3.76843,3.78154,3.76843,3.78154,7510000.0
2007-08-06 12:25:00,3.77961,3.78175,3.77209,3.77832,9030000.0
2007-08-06 12:26:00,3.77977,3.7839,3.77313,3.77313,8640000.0
2007-08-06 12:27:00,3.78265,3.78265,3.77365,3.78154,4140000.0
2007-08-06 12:28:00,3.78306,3.78306,3.77605,3.78233,4890000.0
2007-08-06 12:29:00,3.77955,3.78226,3.7754,3.78205,4890000.0
2007-08-06 12:30:00,3.78179,3.78221,3.77087,3.78221,18770000.0
2007-08-06 12:31:00,3.77756,3.78268,3.77756,3.78082,5640000.0
2007-08-06 12:32:00,3.7698,3.78037,3.7698,3.77648,6390000.0
2007-08-06 12:34:00,3.77779,3.78346,3.77717,3.7822,4140000.0
2007-08-06 12:35:00,3.77825,3.78282,3.7772,3.78137,5260000.0
2007-08-06 12:36:00,3.78057,3.7827,3.77176,3.77933,4140000.0
2007-08-06 12:37:00,3.77351,3.78317,3.77351,3.77826,5260000.0
2007-08-06 12:38:00,3.77903,3.78288,3.77831,3.78227,5630000.0
2007-08-06 12:39:00,3.77149,3.78052,3.77076,3.77961,5660000.0
2007-08-06 12:40:00,3.77544,3.78664,3.77544,3.78434,4890000.0
2007-08-06 12:41:00,3.77652,3.77998,3.76851,3.77984,6380000.0
2007-08-06 12:42:00,3.77671,3.78235,3.77211,3.78207,9380000.0
2007-08-06 12:43:00,3.78034,3.78167,3.77598,3.77746,5640000.0
2007-08-06 12:44:00,3.77986,3.77986,3.77289,3.77858,6760000.0
2007-08-06 12:45:00,3.78137,3.78204,3.77288,3.77762,4890000.0
2007-08-06 12:46:00,3.78266,3.78376,3.77182,3.78263,5270000.0
2007-08-06 12:47:00,3.77888,3.78418,3.77618,3.78045,4510000.0
2007-08-06 12:48:00,3.77536,3.785,3.77536,3.77757,5260000.0
2007-08-06 12:49:00,3.77589,3.78292,3.77421,3.77507,4510000.0
2007-08-06 12:50:00,3.78391,3.7844,3.77416,3.78047,4880000.0
2007-08-06 12:51:00,3.77847,3.78375,3.77779,3.78163,5260000.0
2007-08-06 12:52:00,3.78283,3.78424,3.77758,3.78409,4520000.0
2007-08-06 12:53:00,3.78417,3.78417,3.77391,3.78223,4900000.0
2007-08-06 12:54:00,3.783,3.78405,3.77274,3.78405,4890000.0
2007-08-06 12:55:00,3.77958,3.78327,3.77779,3.78269,5250000.0
2007-08-06 12:56:00,3.77971,3.78482,3.77841,3.78024,5650000.0
2007-08-06 12:57:00,3.77513,3.78503,3.77513,3.78405,9400000.0
2007-08-06 12:58:00,3.78391,3.78452,3.77439,3.78308,6030000.0
2007-08-06 12:59:00,3.78477,3.78477,3.77224,3.78138,4520000.0
2007-08-06 13:00:00,3.78386,3.78437,3.77452,3.78213,7890000.0
2007-08-06 13:01:00,3.78003,3.7833,3.7722,3.78282,8260000.0
2007-08-06 13:02:00,3.77978,3.78657,3.77625,3.78061,5260000.0
2007-08-06 13:03:00,3.77955,3.78341,3.77204,3.78341,8270000.0
2007-08-06 13:04:00,3.78066,3.78404,3.77228,3.77979,4890000.0
2007-08-06 13:05:00,3.77852,3.78239,3.77165,3.78164,5640000.0
2007-08-06 13:06:00,3.78341,3.78442,3.7704,3.7704,3380000.0
2007-08-06 13:07:00,3.78008,3.78405,3.77754,3.77754,4880000.0
2007-08-06 13:08:00,3.77935,3.78244,3.77785,3.78195,5260000.0
2007-08-06 13:09:00,3.77825,3.78317,3.77202,3.78305,13150000.0
2007-08-06 13:10:00,3.7778,3.78351,3.77672,3.78238,4140000.0
2007-08-06 13:11:00,3.78115,3.78457,3.77501,3.78324,4880000.0
2007-08-06 13:12:00,3.77982,3.78229,3.77459,3.77898,7140000.0
2007-08-06 13:13:00,3.77767,3.78175,3.76944,3.78175,6390000.0
2007-08-06 13:14:00,3.78042,3.78628,3.77562,3.7827,9010000.0
2007-08-06 13:15:00,3.77794,3.78265,3.77515,3.77835,7510000.0
2007-08-06 13:16:00,3.77879,3.78302,3.77342,3.77905,6000000.0
2007-08-06 13:17:00,3.77853,3.78372,3.77464,3.7818,5630000.0
2007-08-06 13:18:00,3.78231,3.78416,3.77432,3.7839,7130000.0
2007-08-06 13:19:00,3.77876,3.78328,3.77212,3.78328,5640000.0
2007-08-06 13:20:00,3.78062,3.78123,3.77473,3.77936,5260000.0
2007-08-06 13:21:00,3.78312,3.78312,3.77251,3.78141,7140000.0
2007-08-06 13:22:00,3.77474,3.78292,3.77474,3.77981,5270000.0
2007-08-06 13:23:00,3.78463,3.78463,3.77707,3.7817,6760000.0
2007-08-06 13:24:00,3.78321,3.78374,3.77867,3.78355,6760000.0
2007-08-06 13:25:00,3.78247,3.78342,3.77396,3.78324,5640000.0
2007-08-06 13:26:00,3.78286,3.78321,3.7775,3.78257,4890000.0
2007-08-06 13:27:00,3.78426,3.78426,3.77773,3.77989,5640000.0
2007-08-06 13:28:00,3.78159,3.78524,3.77846,3.78487,6030000.0
2007-08-06 13:29:00,3.78181,3.78387,3.77771,3.78387,4880000.0
2007-08-06 13:30:00,3.77817,3.78411,3.77817,3.78243,6400000.0
2007-08-06 13:31:00,3.78407,3.78407,3.77881,3.78303,3400000.0
2007-08-06 13:32:00,3.78346,3.78346,3.77657,3.78245,5260000.0
2007-08-06 13:33:00,3.77779,3.78335,3.77079,3.77807,10540000.0
2007-08-06 13:34:00,3.78126,3.7817,3.77378,3.77699,6770000.0
2007-08-06 13:35:00,3.78145,3.78208,3.77319,3.7808,5630000.0
2007-08-06 13:36:00,3.77904,3.78185,3.77079,3.78185,5650000.0
2007-08-06 13:37:00,3.78422,3.78422,3.77261,3.78417,7510000.0
2007-08-06 13:38:00,3.77948,3.78395,3.77403,3.77976,7140000.0
2007-08-06 13:39:00,3.78402,3.78402,3.77627,3.77732,4140000.0
2007-08-06 13:40:00,3.77543,3.78902,3.77543,3.78234,6760000.0
2007-08-06 13:41:00,3.783,3.7836,3.7745,3.7745,5640000.0
2007-08-06 13:42:00,3.78075,3.7838,3.77443,3.7838,5280000.0
2007-08-06 13:43:00,3.77963,3.78502,3.77556,3.78195,6380000.0
2007-08-06 13:44:00,3.78464,3.7855,3.77462,3.7798,8650000.0
2007-08-06 13:45:00,3.78078,3.78549,3.77948,3.78549,6400000.0
2007-08-06 13:46:00,3.77744,3.78407,3.77404,3.78407,9760000.0
2007-08-06 13:47:00,3.7833,3.7833,3.77621,3.77965,5260000.0
2007-08-06 13:48:00,3.77766,3.78558,3.77571,3.78558,5640000.0
2007-08-06 13:49:00,3.77921,3.78635,3.77921,3.78079,4890000.0
2007-08-06 13:50:00,3.7844,3.78774,3.77766,3.78249,6030000.0
2007-08-06 13:51:00,3.78564,3.78564,3.77924,3.78148,5250000.0
2007-08-06 13:52:00,3.77935,3.78478,3.77763,3.77774,6010000.0
2007-08-06 13:53:00,3.77618,3.78324,3.77188,3.7775,9390000.0
2007-08-06 13:54:00,3.78459,3.78459,3.7745,3.77462,12790000.0
2007-08-06 13:55:00,3.78458,3.78562,3.77557,3.77557,6390000.0
2007-08-06 13:56:00,3.78368,3.78528,3.77917,3.78528,4880000.0
2007-08-06 13:57:00,3.78,3.78404,3.77377,3.77697,6010000.0
2007-08-06 13:58:00,3.7756,3.78487,3.7756,3.78383,5630000.0
2007-08-06 13:59:00,3.783,3.78486,3.77476,3.77964,6030000.0
2007-08-06 14:00:00,3.7841,3.78517,3.77468,3.78409,11640000.0
2007-08-06 14:01:00,3.78013,3.78462,3.77342,3.78462,5250000.0
2007-08-06 14:02:00,3.77997,3.78815,3.77583,3.78178,6760000.0
2007-08-06 14:03:00,3.7839,3.78794,3.77857,3.78515,9430000.0
2007-08-06 14:04:00,3.78539,3.78539,3.7748,3.77536,4140000.0
2007-08-06 14:05:00,3.7797,3.78701,3.7778,3.78535,4520000.0
2007-08-06 14:06:00,3.78549,3.78857,3.77832,3.78112,9390000.0
2007-08-06 14:07:00,3.7855,3.78711,3.77761,3.78711,6390000.0
2007-08-06 14:08:00,3.77695,3.78662,3.77672,3.78662,5260000.0
2007-08-06 14:09:00,3.77991,3.78429,3.77535,3.78024,5630000.0
2007-08-06 14:10:00,3.78484,3.78484,3.77062,3.78063,6760000.0
2007-08-06 14:11:00,3.78556,3.78556,3.77534,3.78067,6030000.0
2007-08-06 14:12:00,3.78006,3.78573,3.77618,3.78511,6020000.0
2007-08-06 14:13:00,3.78046,3.78599,3.77561,3.78599,6020000.0
2007-08-06 14:14:00,3.78477,3.78477,3.77406,3.78303,3770000.0
2007-08-06 14:15:00,3.78355,3.78355,3.777,3.77868,7540000.0
2007-08-06 14:16:00,3.78635,3.78635,3.77488,3.78227,5280000.0
2007-08-06 14:17:00,3.78441,3.78488,3.77583,3.78488,4160000.0
2007-08-06 14:18:00,3.78161,3.78489,3.77515,3.78373,6380000.0
2007-08-06 14:19:00,3.7854,3.7854,3.77924,3.78355,4150000.0
2007-08-06 14:20:00,3.77619,3.7834,3.77491,3.77491,4510000.0
2007-08-06 14:21:00,3.78202,3.78752,3.7794,3.78617,5270000.0
2007-08-06 14:22:00,3.7809,3.78555,3.77232,3.77232,6770000.0
2007-08-06 14:23:00,3.77961,3.78555,3.77961,3.78095,6770000.0
2007-08-06 14:24:00,3.77961,3.78406,3.77268,3.78053,9020000.0
2007-08-06 14:25:00,3.77523,3.78248,3.77412,3.77412,9040000.0
2007-08-06 14:26:00,3.77946,3.78467,3.77946,3.7796,5260000.0
2007-08-06 14:27:00,3.78406,3.78514,3.77526,3.78514,6010000.0
2007-08-06 14:28:00,3.7787,3.7842,3.77578,3.77722,5290000.0
2007-08-06 14:29:00,3.78385,3.78534,3.77917,3.78534,4510000.0
2007-08-06 14:30:00,3.78153,3.78623,3.77785,3.7849,8260000.0
2007-08-06 14:31:00,3.78042,3.78615,3.77878,3.7826,6390000.0
2007-08-06 14:32:00,3.77601,3.78541,3.77219,3.78218,8260000.0
2007-08-06 14:34:00,3.78036,3.78494,3.77999,3.78494,4510000.0
2007-08-06 14:35:00,3.78429,3.78614,3.77634,3.78537,4890000.0
2007-08-06 14:36:00,3.78442,3.78442,3.7749,3.78241,6760000.0
2007-08-06 14:37:00,3.77935,3.78619,3.77935,3.78108,4140000.0
2007-08-06 14:38:00,3.78349,3.78445,3.77577,3.78445,6760000.0
2007-08-06 14:39:00,3.78475,3.78596,3.77896,3.77896,5270000.0
2007-08-06 14:40:00,3.78067,3.78411,3.77689,3.77689,5630000.0
2007-08-06 14:41:00,3.78187,3.78557,3.77618,3.78415,3400000.0
2007-08-06 14:42:00,3.78181,3.78677,3.77732,3.78241,6030000.0
2007-08-06 14:43:00,3.78097,3.78678,3.77979,3.78666,6760000.0
2007-08-06 14:44:00,3.78528,3.7882,3.77636,3.78519,8270000.0
2007-08-06 14:45:00,3.78551,3.78768,3.77349,3.78661,6770000.0
2007-08-06 14:46:00,3.78393,3.78932,3.77962,3.78299,5640000.0
2007-08-06 14:47:00,3.78471,3.78585,3.77593,3.78481,6770000.0
2007-08-06 14:48:00,3.78074,3.78202,3.77342,3.77997,5630000.0
2007-08-06 14:49:00,3.78594,3.78775,3.77976,3.78601,6020000.0
2007-08-06 14:50:00,3.77712,3.7851,3.77661,3.7851,10500000.0
2007-08-06 14:51:00,3.78135,3.78661,3.78135,3.78166,5630000.0
2007-08-06 14:52:00,3.78252,3.78252,3.77312,3.77312,4520000.0
2007-08-06 14:53:00,3.78101,3.7847,3.77561,3.7838,6400000.0
2007-08-06 14:54:00,3.78058,3.7859,3.77864,3.7859,6010000.0
2007-08-06 14:55:00,3.78631,3.78631,3.77683,3.78466,7130000.0
2007-08-06 14:56:00,3.77724,3.7853,3.77647,3.77647,5640000.0
2007-08-06 14:57:00,3.78115,3.78628,3.77234,3.78628,6390000.0
2007-08-06 14:58:00,3.77609,3.78417,3.77275,3.77479,4890000.0
2007-08-06 14:59:00,3.78295,3.78743,3.77542,3.77726,11660000.0
2007-08-06 15:00:00,3.78513,3.78548,3.77854,3.7817,9400000.0
2007-08-06 15:01:00,3.78455,3.78523,3.77514,3.78523,6780000.0
2007-08-06 15:02:00,3.78041,3.78591,3.77487,3.78475,7880000.0
2007-08-06 15:04:00,3.78475,3.78959,3.77856,3.78668,9020000.0
2007-08-06 15:05:00,3.77929,3.79057,3.77929,3.78893,6000000.0
2007-08-06 15:06:00,3.78151,3.78759,3.77591,3.78759,7890000.0
2007-08-06 15:07:00,3.78039,3.78868,3.78039,3.78565,5260000.0
2007-08-06 15:08:00,3.78762,3.78762,3.78049,3.78151,5260000.0
2007-08-06 15:09:00,3.78606,3.78606,3.77393,3.77393,6020000.0
2007-08-06 15:10:00,3.78619,3.78724,3.77517,3.78427,8250000.0
2007-08-06 15:11:00,3.77915,3.78881,3.77914,3.7835,5260000.0
2007-08-06 15:12:00,3.78364,3.78816,3.7817,3.78546,4890000.0
2007-08-06 15:13:00,3.78888,3.78888,3.77882,3.7802,4510000.0
2007-08-06 15:14:00,3.7875,3.7875,3.77452,3.78179,12420000.0
2007-08-06 15:15:00,3.78083,3.78746,3.78029,3.78239,4880000.0
2007-08-06 15:16:00,3.78191,3.78831,3.77669,3.78831,4890000.0
2007-08-06 15:17:00,3.78799,3.78799,3.77678,3.7871,8650000.0
2007-08-06 15:18:00,3.787,3.787,3.7762,3.78418,6760000.0
2007-08-06 15:19:00,3.78197,3.78601,3.77781,3.77781,4880000.0
2007-08-06 15:20:00,3.7893,3.7893,3.78037,3.78351,5630000.0
2007-08-06 15:21:00,3.78217,3.78647,3.77546,3.7832,8270000.0
2007-08-06 15:22:00,3.78516,3.78855,3.78161,3.78799,4880000.0
2007-08-06 15:23:00,3.78946,3.78946,3.77615,3.78724,6770000.0
2007-08-06 15:24:00,3.78394,3.78799,3.77699,3.78538,6390000.0
2007-08-06 15:25:00,3.78598,3.78789,3.7827,3.78345,4880000.0
2007-08-06 15:26:00,3.78885,3.78885,3.77533,3.78704,6760000.0
2007-08-06 15:27:00,3.77904,3.78711,3.77513,3.78281,9770000.0
2007-08-06 15:28:00,3.7826,3.78366,3.77829,3.78366,4510000.0
2007-08-06 15:29:00,3.78547,3.78962,3.78014,3.78014,4520000.0
2007-08-06 15:30:00,3.78981,3.78981,3.78234,3.78328,7900000.0
2007-08-06 15:31:00,3.78342,3.78876,3.77834,3.78137,7140000.0
2007-08-06 15:32:00,3.7858,3.78683,3.77724,3.78683,4510000.0
2007-08-06 15:33:00,3.78829,3.7894,3.77994,3.7894,4510000.0
2007-08-06 15:34:00,3.78563,3.78869,3.77909,3.78516,6770000.0
2007-08-06 15:35:00,3.78093,3.78725,3.78044,3.78138,6390000.0
2007-08-06 15:36:00,3.78296,3.78853,3.77796,3.78482,6390000.0
2007-08-06 15:37:00,3.78751,3.78818,3.77852,3.77852,5630000.0
2007-08-06 15:38:00,3.78314,3.78935,3.77658,3.78897,7880000.0
2007-08-06 15:39:00,3.78764,3.78846,3.78389,3.7883,3780000.0
2007-08-06 15:40:00,3.78767,3.78922,3.7797,3.78838,6760000.0
2007-08-06 15:41:00,3.78416,3.78781,3.77578,3.78781,8270000.0
2007-08-06 15:42:00,3.7821,3.7894,3.78197,3.78197,5630000.0
2007-08-06 15:43:00,3.77936,3.78702,3.77936,3.78617,3770000.0
2007-08-06 15:44:00,3.78577,3.78796,3.77774,3.78774,7140000.0
2007-08-06 15:45:00,3.78347,3.78888,3.77778,3.78888,4510000.0
2007-08-06 15:46:00,3.78815,3.78815,3.77414,3.78562,4880000.0
2007-08-06 15:47:00,3.77741,3.78653,3.77741,3.78244,6390000.0
2007-08-06 15:48:00,3.78545,3.78929,3.78161,3.78764,6760000.0
2007-08-06 15:49:00,3.78268,3.7899,3.78008,3.78495,4510000.0
2007-08-06 15:50:00,3.78897,3.78916,3.78094,3.78916,5630000.0
2007-08-06 15:51:00,3.78376,3.78751,3.78214,3.78712,6770000.0
2007-08-06 15:52:00,3.78693,3.79087,3.78393,3.79006,5640000.0
2007-08-06 15:53:00,3.78231,3.78883,3.78024,3.78718,7140000.0
2007-08-06 15:54:00,3.7874,3.7902,3.78022,3.78617,6030000.0
2007-08-06 15:55:00,3.78919,3.79039,3.78343,3.78948,3030000.0
2007-08-06 15:56:00,3.7906,3.7906,3.7871,3.78945,6000000.0
2007-08-06 15:57:00,3.78495,3.79036,3.78252,3.79006,5630000.0
2007-08-06 15:58:00,3.78812,3.79135,3.78692,3.78996,6400000.0
2007-08-06 15:59:00,3.78685,3.79041,3.7851,3.79018,10150000.0
2007-08-06 16:00:00,3.78959,3.78959,3.78329,3.7884,5260000.0
2007-08-06 16:01:00,3.78649,3.79198,3.77947,3.78497,10130000.0
2007-08-06 16:02:00,3.78458,3.7896,3.78458,3.78932,4890000.0
2007-08-06 16:03:00,3.7853,3.78986,3.7853,3.78763,6010000.0
2007-08-06 16:04:00,3.78534,3.78976,3.78048,3.78976,6010000.0
2007-08-06 16:05:00,3.78351,3.79086,3.78294,3.79015,5270000.0
2007-08-06 16:06:00,3.79061,3.79229,3.77955,3.78382,9390000.0
2007-08-06 16:07:00,3.78509,3.78957,3.78306,3.78957,4880000.0
2007-08-06 16:08:00,3.78586,3.78941,3.77952,3.78841,7140000.0
2007-08-06 16:09:00,3.78413,3.7877,3.78171,3.78289,6400000.0
2007-08-06 16:10:00,3.78953,3.7901,3.77751,3.7901,12010000.0
2007-08-06 16:11:00,3.78873,3.78873,3.78341,3.7866,7510000.0
2007-08-06 16:12:00,3.78269,3.79,3.78238,3.78798,8260000.0
2007-08-06 16:13:00,3.78788,3.79016,3.78461,3.78939,6750000.0
2007-08-06 16:14:00,3.78853,3.78875,3.77554,3.78569,4510000.0
2007-08-06 16:15:00,3.78387,3.78678,3.78033,3.78033,4140000.0
2007-08-06 16:16:00,3.78745,3.7905,3.78447,3.78865,6760000.0
2007-08-06 16:17:00,3.78355,3.78854,3.78226,3.78789,4880000.0
2007-08-06 16:18:00,3.78203,3.7868,3.77669,3.7863,9760000.0
2007-08-06 16:19:00,3.78782,3.78782,3.78117,3.78568,5260000.0
2007-08-06 16:20:00,3.78139,3.78413,3.77731,3.7823,6760000.0
2007-08-06 16:21:00,3.78572,3.78701,3.77919,3.782,6010000.0
2007-08-06 16:22:00,3.78551,3.78671,3.77661,3.78573,4140000.0
2007-08-06 16:23:00,3.78478,3.78772,3.78466,3.78772,6760000.0
2007-08-06 16:24:00,3.77861,3.78694,3.77703,3.78183,7140000.0
2007-08-06 16:25:00,3.786,3.78778,3.78184,3.78672,5250000.0
2007-08-06 16:26:00,3.78796,3.78796,3.77646,3.78448,4890000.0
2007-08-06 16:27:00,3.78174,3.78735,3.7768,3.78494,12020000.0
2007-08-06 16:28:00,3.78755,3.78755,3.7796,3.78614,8260000.0
2007-08-06 16:29:00,3.78715,3.78715,3.77897,3.78306,4890000.0
2007-08-06 16:30:00,3.78815,3.78815,3.78111,3.78719,7130000.0
2007-08-06 16:31:00,3.78649,3.78649,3.77929,3.78227,11270000.0
2007-08-06 16:32:00,3.78674,3.7869,3.77894,3.78298,4890000.0
2007-08-06 16:33:00,3.78421,3.7868,3.77989,3.7868,5640000.0
2007-08-06 16:34:00,3.78679,3.79019,3.78058,3.78937,5260000.0
2007-08-06 16:35:00,3.78768,3.78928,3.77653,3.77829,12400000.0
2007-08-06 16:36:00,3.78752,3.78752,3.77789,3.77789,7510000.0
2007-08-06 16:37:00,3.78214,3.78558,3.77982,3.78145,5270000.0
2007-08-06 16:38:00,3.78166,3.78732,3.77475,3.78732,9780000.0
2007-08-06 16:39:00,3.78476,3.78854,3.78143,3.78852,6390000.0
2007-08-06 16:40:00,3.78792,3.78792,3.77821,3.78713,5630000.0
2007-08-06 16:41:00,3.78425,3.78866,3.77972,3.78866,7130000.0
2007-08-06 16:42:00,3.78398,3.7886,3.77905,3.78476,4520000.0
2007-08-06 16:43:00,3.78241,3.78887,3.78158,3.78887,4140000.0
2007-08-06 16:44:00,3.78421,3.78873,3.77754,3.78762,4520000.0
2007-08-06 16:45:00,3.78531,3.78777,3.77598,3.78091,6390000.0
2007-08-06 16:46:00,3.77983,3.78833,3.77983,3.78833,7140000.0
2007-08-06 16:47:00,3.78432,3.78966,3.78254,3.78254,6760000.0
2007-08-06 16:48:00,3.77547,3.78639,3.77547,3.78617,4510000.0
2007-08-06 16:49:00,3.78859,3.78859,3.77754,3.78636,7890000.0
2007-08-06 16:50:00,3.78627,3.78755,3.7819,3.78702,3770000.0
2007-08-06 16:51:00,3.78748,3.78748,3.77279,3.78407,5650000.0
2007-08-06 16:52:00,3.77461,3.78545,3.77408,3.78469,6770000.0
2007-08-06 16:53:00,3.78683,3.78747,3.78208,3.78208,5260000.0
2007-08-06 16:54:00,3.77819,3.78848,3.77819,3.78418,6400000.0
2007-08-06 16:55:00,3.78756,3.78756,3.77799,3.78587,4150000.0
2007-08-06 16:56:00,3.78262,3.78748,3.77905,3.77986,6010000.0
2007-08-06 16:57:00,3.78422,3.78952,3.77906,3.77906,4880000.0
2007-08-06 16:58:00,3.78368,3.78934,3.78368,3.78747,6390000.0
2007-08-06 16:59:00,3.78975,3.78979,3.77898,3.78833,10520000.0
2007-08-06 17:00:00,3.79119,3.79119,3.77924,3.77924,8260000.0
2007-08-06 17:01:00,3.78953,3.78953,3.77576,3.7867,6030000.0
2007-08-06 17:02:00,3.78336,3.78973,3.78251,3.78496,6010000.0
2007-08-06 17:03:00,3.78443,3.78871,3.78013,3.78509,4510000.0
2007-08-06 17:04:00,3.78578,3.79008,3.77748,3.78312,6010000.0
2007-08-06 17:05:00,3.78379,3.78994,3.78365,3.78537,4890000.0
2007-08-06 17:06:00,3.78899,3.78899,3.7779,3.78036,6780000.0
2007-08-06 17:07:00,3.78913,3.79088,3.78168,3.78929,9380000.0
2007-08-06 17:08:00,3.78437,3.79034,3.77733,3.78996,5640000.0
2007-08-06 17:09:00,3.7921,3.7921,3.78013,3.78922,8640000.0
2007-08-06 17:10:00,3.7899,3.7913,3.78118,3.79048,3780000.0
2007-08-06 17:11:00,3.78639,3.79323,3.78256,3.78721,7140000.0
2007-08-06 17:12:00,3.79007,3.79052,3.78481,3.78724,6010000.0
2007-08-06 17:13:00,3.79022,3.79027,3.7835,3.78841,5630000.0
2007-08-06 17:14:00,3.78707,3.79084,3.78405,3.78771,12020000.0
2007-08-06 17:15:00,3.79249,3.79468,3.78601,3.78799,11640000.0
2007-08-06 17:16:00,3.78357,3.78952,3.78215,3.78881,7880000.0
2007-08-06 17:17:00,3.7904,3.7904,3.78204,3.78344,5640000.0
2007-08-06 17:18:00,3.78941,3.78981,3.77969,3.78118,4140000.0
2007-08-06 17:19:00,3.78314,3.79214,3.78314,3.78957,4890000.0
2007-08-06 17:20:00,3.79033,3.79033,3.78158,3.78863,4140000.0
2007-08-06 17:21:00,3.78899,3.79165,3.78027,3.78734,6390000.0
2007-08-06 17:22:00,3.78599,3.79155,3.78252,3.79116,13140000.0
2007-08-06 17:23:00,3.79046,3.79046,3.78339,3.78807,4890000.0
2007-08-06 17:24:00,3.78347,3.78799,3.77885,3.78682,10150000.0
2007-08-06 17:25:00,3.78244,3.78694,3.7765,3.77782,7510000.0
2007-08-06 17:26:00,3.78906,3.78942,3.78297,3.78555,5270000.0
2007-08-06 17:27:00,3.78703,3.78703,3.78118,3.78164,9010000.0
2007-08-06 17:28:00,3.78324,3.78745,3.77512,3.78224,6770000.0
2007-08-06 17:29:00,3.78836,3.79013,3.77908,3.78972,7880000.0
2007-08-06 17:30:00,3.78929,3.78929,3.77672,3.77715,5640000.0
2007-08-06 17:31:00,3.78732,3.78732,3.77817,3.77817,7510000.0
2007-08-06 17:32:00,3.78208,3.78691,3.78208,3.78683,7140000.0
2007-08-06 17:33:00,3.78635,3.78916,3.78027,3.78718,12390000.0
2007-08-06 17:34:00,3.77848,3.78662,3.77848,3.78231,4880000.0
2007-08-06 17:35:00,3.78318,3.7891,3.77747,3.7891,8650000.0
2007-08-06 17:36:00,3.77944,3.78387,3.77493,3.77778,4510000.0
2007-08-06 17:37:00,3.77787,3.78782,3.77787,3.7831,7130000.0
2007-08-06 17:38:00,3.7801,3.78797,3.77633,3.78771,14280000.0
2007-08-06 17:39:00,3.78644,3.78644,3.77647,3.78357,8270000.0
2007-08-06 17:40:00,3.78331,3.78967,3.77522,3.77522,11630000.0
2007-08-06 17:41:00,3.78828,3.78828,3.7775,3.78206,4900000.0
2007-08-06 17:42:00,3.77772,3.78715,3.77731,3.78278,10170000.0
2007-08-06 17:43:00,3.78181,3.78796,3.77567,3.78399,12050000.0
2007-08-06 17:44:00,3.78601,3.78642,3.77764,3.78195,4880000.0
2007-08-06 17:45:00,3.78186,3.78751,3.77832,3.78751,8640000.0
2007-08-06 17:46:00,3.78183,3.78649,3.77794,3.78605,5260000.0
2007-08-06 17:47:00,3.78256,3.7859,3.77874,3.78214,6770000.0
2007-08-06 17:48:00,3.7869,3.7869,3.78166,3.78216,4140000.0
2007-08-06 17:49:00,3.78538,3.78584,3.77972,3.78563,4880000.0
2007-08-06 17:50:00,3.77446,3.78439,3.77446,3.78049,6770000.0
2007-08-06 17:51:00,3.77283,3.78448,3.7715,3.78093,7140000.0
2007-08-06 17:52:00,3.78565,3.78655,3.77929,3.78474,6390000.0
2007-08-06 17:53:00,3.78651,3.78651,3.77889,3.78542,6010000.0
2007-08-06 17:54:00,3.78324,3.78673,3.77466,3.78673,4900000.0
2007-08-06 17:55:00,3.78177,3.78612,3.77439,3.78612,7160000.0
2007-08-06 17:56:00,3.78456,3.7866,3.77441,3.77922,5650000.0
2007-08-06 17:57:00,3.78032,3.78365,3.77516,3.77953,9760000.0
2007-08-06 17:58:00,3.77656,3.78687,3.77656,3.78304,9400000.0
2007-08-06 17:59:00,3.78152,3.78373,3.77254,3.78207,11270000.0
2007-08-06 18:00:00,3.78313,3.78336,3.77184,3.77516,14270000.0
2007-08-06 18:01:00,3.78384,3.78384,3.77497,3.7764,4140000.0
2007-08-06 18:02:00,3.78338,3.78476,3.77452,3.78392,10900000.0
2007-08-06 18:03:00,3.78501,3.78512,3.77567,3.77567,5260000.0
2007-08-06 18:04:00,3.7827,3.7827,3.77318,3.77926,7130000.0
2007-08-06 18:05:00,3.78367,3.78494,3.7745,3.78411,9030000.0
2007-08-06 18:06:00,3.77934,3.78371,3.77308,3.78291,7140000.0
2007-08-06 18:07:00,3.77939,3.78469,3.77826,3.77826,5630000.0
2007-08-06 18:08:00,3.7791,3.78367,3.77425,3.78367,6400000.0
2007-08-06 18:09:00,3.78375,3.78481,3.78025,3.78481,4140000.0
2007-08-06 18:10:00,3.78454,3.78454,3.7727,3.7824,5630000.0
2007-08-06 18:11:00,3.78505,3.78505,3.78048,3.78104,4510000.0
2007-08-06 18:12:00,3.78518,3.78518,3.77523,3.78203,11280000.0
2007-08-06 18:13:00,3.78414,3.78414,3.77707,3.77707,4510000.0
2007-08-06 18:14:00,3.78124,3.78369,3.77356,3.78236,8670000.0
2007-08-06 18:15:00,3.78034,3.78846,3.77678,3.78519,7150000.0
2007-08-06 18:16:00,3.78106,3.78308,3.77375,3.77781,4880000.0
2007-08-06 18:17:00,3.78372,3.78372,3.77801,3.78082,4510000.0
2007-08-06 18:18:00,3.7808,3.7842,3.77903,3.78412,4510000.0
2007-08-06 18:19:00,3.77891,3.78309,3.77385,3.77882,5650000.0
2007-08-06 18:20:00,3.77846,3.78213,3.77585,3.77585,4140000.0
2007-08-06 18:21:00,3.77231,3.7815,3.77231,3.78098,6390000.0
2007-08-06 18:22:00,3.78147,3.7826,3.77324,3.78061,6760000.0
2007-08-06 18:23:00,3.78133,3.78133,3.7739,3.77589,4140000.0
2007-08-06 18:24:00,3.78041,3.78129,3.77099,3.77952,5640000.0
2007-08-06 18:25:00,3.7774,3.78472,3.77408,3.77653,7520000.0
2007-08-06 18:26:00,3.78292,3.78534,3.77566,3.77849,9400000.0
2007-08-06 18:27:00,3.77591,3.78252,3.77591,3.77911,4140000.0
2007-08-06 18:28:00,3.78276,3.78466,3.77964,3.78196,4510000.0
2007-08-06 18:29:00,3.78348,3.78458,3.77462,3.78214,6400000.0
2007-08-06 18:30:00,3.78385,3.78385,3.77643,3.78267,6760000.0
2007-08-06 18:31:00,3.78215,3.78444,3.77896,3.77896,6000000.0
2007-08-06 18:32:00,3.78334,3.78373,3.77375,3.77375,5260000.0
2007-08-06 18:33:00,3.77887,3.78335,3.77377,3.78248,7140000.0
2007-08-06 18:34:00,3.77256,3.7809,3.77256,3.7809,5630000.0
2007-08-06 18:35:00,3.77792,3.78702,3.77792,3.78505,7170000.0
2007-08-06 18:37:00,3.77784,3.78573,3.77697,3.77974,11640000.0
2007-08-06 18:38:00,3.77727,3.78262,3.77727,3.78212,6000000.0
2007-08-06 18:39:00,3.78315,3.78385,3.7742,3.78375,7140000.0
2007-08-06 18:40:00,3.77548,3.78573,3.77548,3.77584,4880000.0
2007-08-06 18:41:00,3.78181,3.78303,3.77385,3.77829,4140000.0
2007-08-06 18:42:00,3.77996,3.78215,3.77409,3.77409,2640000.0
2007-08-06 18:43:00,3.78256,3.78256,3.77603,3.78058,4880000.0
2007-08-06 18:44:00,3.78171,3.78339,3.77314,3.78339,4510000.0
2007-08-06 18:45:00,3.77789,3.78252,3.77165,3.78252,8250000.0
2007-08-06 18:46:00,3.77982,3.78477,3.77254,3.78312,6400000.0
2007-08-06 18:47:00,3.7824,3.785,3.77495,3.78382,6380000.0
2007-08-06 18:48:00,3.77722,3.78301,3.77051,3.77688,6760000.0
2007-08-06 18:49:00,3.77897,3.78536,3.77469,3.78315,6380000.0
2007-08-06 18:50:00,3.78272,3.78272,3.77285,3.77285,3380000.0
2007-08-06 18:51:00,3.77832,3.78355,3.77498,3.77498,5250000.0
2007-08-06 18:52:00,3.77978,3.7847,3.77496,3.78394,6770000.0
2007-08-06 18:53:00,3.78115,3.78471,3.77488,3.77574,8270000.0
2007-08-06 18:54:00,3.78456,3.78584,3.77951,3.78274,9020000.0
2007-08-06 18:55:00,3.77462,3.78194,3.77462,3.78001,5630000.0
2007-08-06 18:56:00,3.77982,3.78513,3.77847,3.78069,4890000.0
2007-08-06 18:57:00,3.78582,3.78582,3.77686,3.78044,4880000.0
2007-08-06 18:58:00,3.78323,3.78676,3.77606,3.78416,6400000.0
2007-08-06 18:59:00,3.78062,3.78526,3.77865,3.78069,6020000.0
2007-08-06 19:00:00,3.78483,3.78483,3.77288,3.77764,9030000.0
2007-08-06 19:01:00,3.78407,3.78407,3.77677,3.77846,5630000.0
2007-08-06 19:02:00,3.78196,3.78196,3.77704,3.78169,4510000.0
2007-08-06 19:03:00,3.78112,3.78112,3.77349,3.78077,5260000.0
2007-08-06 19:06:00,3.78199,3.78199,3.77203,3.77962,4520000.0
2007-08-06 19:07:00,3.78141,3.78157,3.77118,3.78157,4510000.0
2007-08-06 19:08:00,3.78301,3.78427,3.77639,3.77639,6760000.0
2007-08-06 19:09:00,3.78181,3.78209,3.77747,3.78143,7140000.0
2007-08-06 19:10:00,3.77776,3.78143,3.77119,3.77801,5640000.0
2007-08-06 19:11:00,3.7784,3.78356,3.77373,3.78182,5630000.0
2007-08-06 19:12:00,3.78189,3.78277,3.77727,3.78014,4880000.0
2007-08-06 19:14:00,3.77888,3.7833,3.77888,3.7827,4140000.0
2007-08-06 19:15:00,3.78327,3.78367,3.77482,3.77786,6760000.0
2007-08-06 19:16:00,3.78293,3.78938,3.77797,3.77865,5630000.0
2007-08-06 19:17:00,3.77611,3.78341,3.77611,3.7829,4890000.0
2007-08-06 19:18:00,3.77785,3.78528,3.77651,3.7829,4880000.0
2007-08-06 19:19:00,3.77933,3.78502,3.77799,3.78387,5630000.0
2007-08-06 19:20:00,3.7738,3.78708,3.7738,3.77864,7520000.0
2007-08-06 19:21:00,3.78154,3.78352,3.77443,3.78352,5640000.0
2007-08-06 19:22:00,3.78278,3.78281,3.7732,3.78134,9030000.0
2007-08-06 19:23:00,3.78262,3.78262,3.77612,3.77721,4140000.0
2007-08-06 19:24:00,3.77921,3.78351,3.77678,3.78351,5260000.0
2007-08-06 19:25:00,3.77902,3.78395,3.77181,3.78113,6390000.0
2007-08-06 19:26:00,3.77648,3.78196,3.77099,3.78196,7140000.0
2007-08-06 19:28:00,3.78088,3.78244,3.77797,3.7823,4880000.0
2007-08-06 19:31:00,3.78418,3.78418,3.77645,3.78176,4510000.0
2007-08-06 19:32:00,3.78257,3.78265,3.77785,3.77785,4140000.0
2007-08-06 19:33:00,3.77195,3.78062,3.77195,3.77226,7880000.0
2007-08-06 19:34:00,3.78189,3.78565,3.77819,3.77819,5270000.0
2007-08-06 19:35:00,3.78214,3.78466,3.777,3.78163,7140000.0
2007-08-06 19:36:00,3.78142,3.78192,3.77268,3.77279,4510000.0
2007-08-06 19:37:00,3.78222,3.78224,3.77193,3.77193,4520000.0
2007-08-06 19:38:00,3.78095,3.78096,3.77153,3.77153,5260000.0
2007-08-06 19:39:00,3.78166,3.78166,3.7714,3.7714,6760000.0
2007-08-06 19:40:00,3.77468,3.7799,3.77183,3.7799,6010000.0
2007-08-06 19:41:00,3.7799,3.78028,3.77388,3.78028,5260000.0
2007-08-06 19:42:00,3.77587,3.7806,3.77507,3.7806,3020000.0
2007-08-06 19:43:00,3.77578,3.78106,3.77042,3.77042,4880000.0
2007-08-06 19:44:00,3.77488,3.78093,3.77374,3.78093,7130000.0
2007-08-06 19:45:00,3.77306,3.78289,3.77127,3.77979,16520000.0
2007-08-06 19:46:00,3.78392,3.78392,3.774,3.78061,6020000.0
2007-08-06 19:47:00,3.77953,3.7806,3.77368,3.77368,6020000.0
2007-08-06 19:48:00,3.77922,3.78088,3.77567,3.77923,4520000.0
2007-08-06 19:49:00,3.77272,3.7825,3.77272,3.77445,4890000.0
2007-08-06 19:50:00,3.77205,3.77852,3.76909,3.77852,4140000.0
2007-08-06 19:51:00,3.77013,3.77976,3.77013,3.77512,4510000.0
2007-08-06 19:52:00,3.78074,3.78107,3.77174,3.77439,4880000.0
2007-08-06 19:53:00,3.77667,3.78042,3.77503,3.77503,3770000.0
2007-08-06 19:54:00,3.7744,3.77902,3.77345,3.7781,5630000.0
2007-08-06 19:55:00,3.77053,3.78034,3.77053,3.77504,4150000.0
2007-08-06 19:56:00,3.78058,3.78058,3.77368,3.77977,4520000.0
2007-08-06 19:57:00,3.77866,3.78041,3.77069,3.77868,7880000.0
2007-08-06 19:58:00,3.77932,3.78016,3.7706,3.77568,6010000.0
2007-08-06 20:01:00,3.77738,3.78471,3.77708,3.78269,7880000.0
2007-08-06 20:02:00,3.78133,3.78302,3.77528,3.7804,6020000.0
2007-08-06 20:03:00,3.78139,3.78276,3.77145,3.77145,4510000.0
2007-08-06 20:04:00,3.78068,3.78125,3.77114,3.77825,8260000.0
2007-08-06 20:05:00,3.77898,3.78112,3.77188,3.77573,3750000.0
2007-08-06 20:06:00,3.77517,3.77952,3.77313,3.77397,6770000.0
2007-08-06 20:07:00,3.78046,3.78082,3.77219,3.78082,5250000.0
2007-08-06 20:08:00,3.78128,3.78149,3.77106,3.77943,4130000.0
2007-08-06 20:09:00,3.7757,3.78009,3.7757,3.77993,4500000.0
2007-08-06 20:10:00,3.77964,3.77964,3.76974,3.77546,4880000.0
2007-08-06 20:12:00,3.78026,3.78069,3.77098,3.78052,16160000.0
2007-08-06 20:13:00,3.77626,3.78167,3.77041,3.77646,7140000.0
2007-08-06 20:14:00,3.78019,3.78019,3.77075,3.77456,4140000.0
2007-08-06 20:15:00,3.77928,3.77928,3.76852,3.77722,17640000.0
2007-08-06 20:16:00,3.77745,3.781,3.77745,3.77806,2640000.0
2007-08-06 20:17:00,3.77867,3.78193,3.77045,3.77045,6000000.0
2007-08-06 20:18:00,3.7784,3.7795,3.77455,3.77455,4890000.0
2007-08-06 20:20:00,3.77888,3.77947,3.7774,3.77947,4890000.0
2007-08-06 20:21:00,3.77743,3.77767,3.76866,3.77596,7130000.0
2007-08-06 20:22:00,3.77467,3.78474,3.77467,3.78047,3780000.0
2007-08-06 20:23:00,3.78226,3.78567,3.78226,3.78562,3770000.0
2007-08-06 20:24:00,3.78558,3.78558,3.77583,3.78063,4900000.0
2007-08-06 20:25:00,3.77462,3.78014,3.77277,3.77427,5650000.0
2007-08-06 20:26:00,3.77803,3.78057,3.77433,3.77433,3010000.0
2007-08-06 20:27:00,3.77939,3.78414,3.77722,3.78414,7130000.0
2007-08-06 20:28:00,3.77974,3.7849,3.7758,3.7849,6770000.0
2007-08-06 20:29:00,3.7776,3.77841,3.76947,3.77804,8280000.0
2007-08-06 20:30:00,3.77387,3.77758,3.7675,3.76881,8270000.0
2007-08-06 20:31:00,3.7816,3.78501,3.77866,3.78501,4880000.0
2007-08-06 20:32:00,3.77492,3.77898,3.7677,3.77827,6760000.0
2007-08-06 20:33:00,3.77865,3.7809,3.77148,3.77461,6760000.0
2007-08-06 20:34:00,3.77923,3.78159,3.77113,3.77113,6010000.0
2007-08-06 20:35:00,3.77425,3.77762,3.77425,3.77762,1130000.0
2007-08-06 20:36:00,3.76788,3.7774,3.76788,3.77258,5260000.0
2007-08-06 20:37:00,3.76985,3.7808,3.76985,3.7808,4140000.0
2007-08-06 20:38:00,3.7797,3.7797,3.77424,3.77424,5250000.0
2007-08-06 20:39:00,3.77992,3.78544,3.77582,3.77582,4900000.0
2007-08-06 20:40:00,3.77893,3.78004,3.76985,3.77031,5280000.0
2007-08-06 20:41:00,3.76998,3.77912,3.76998,3.77371,4520000.0
2007-08-06 20:42:00,3.77509,3.77968,3.77012,3.77968,5630000.0
2007-08-06 20:43:00,3.77933,3.78049,3.77058,3.77427,6770000.0
2007-08-06 20:44:00,3.77523,3.78258,3.77122,3.77911,10510000.0
2007-08-06 20:45:00,3.77995,3.78075,3.77535,3.77926,3760000.0
2007-08-06 20:46:00,3.78145,3.78145,3.77284,3.77284,3380000.0
2007-08-06 20:47:00,3.78369,3.78369,3.77047,3.77956,6390000.0
2007-08-06 20:48:00,3.78068,3.78227,3.7706,3.77935,4890000.0
2007-08-06 20:49:00,3.77614,3.78342,3.77446,3.78031,5260000.0
2007-08-06 20:50:00,3.77889,3.78214,3.77514,3.77514,6760000.0
2007-08-06 20:51:00,3.77955,3.77994,3.77249,3.77249,3380000.0
2007-08-06 20:52:00,3.77649,3.77931,3.77649,3.77931,3380000.0
2007-08-06 20:53:00,3.77921,3.78143,3.77724,3.77724,4510000.0
2007-08-06 20:54:00,3.77746,3.77793,3.7712,3.77793,7140000.0
2007-08-06 20:55:00,3.77849,3.78021,3.77463,3.77894,3020000.0
2007-08-06 20:56:00,3.77527,3.77959,3.77527,3.77959,2640000.0
2007-08-06 20:57:00,3.7752,3.78171,3.77468,3.77468,9030000.0
2007-08-06 20:59:00,3.77819,3.77976,3.77326,3.77437,4890000.0
2007-08-06 21:00:00,3.77501,3.7802,3.77501,3.7797,3400000.0
2007-08-06 21:01:00,3.78009,3.78363,3.77834,3.78189,4150000.0
2007-08-06 21:02:00,3.77962,3.77992,3.7786,3.7797,3400000.0
2007-08-06 21:03:00,3.77939,3.77939,3.77198,3.77401,3400000.0
2007-08-06 21:04:00,3.77994,3.77994,3.77318,3.77822,2640000.0
2007-08-06 21:05:00,3.77471,3.7814,3.77217,3.78035,4140000.0
2007-08-06 21:06:00,3.77272,3.77913,3.77122,3.77913,9030000.0
2007-08-06 21:07:00,3.77951,3.77951,3.76971,3.77802,4880000.0
2007-08-06 21:08:00,3.77987,3.78045,3.77895,3.77906,3400000.0
2007-08-06 21:09:00,3.77465,3.77935,3.77253,3.77915,7140000.0
2007-08-06 21:10:00,3.77811,3.77902,3.77747,3.77777,4130000.0
2007-08-06 21:11:00,3.77759,3.77759,3.76717,3.77731,6390000.0
2007-08-06 21:12:00,3.77995,3.78248,3.77094,3.77579,3030000.0
2007-08-06 21:13:00,3.78102,3.78241,3.77248,3.7763,4150000.0
2007-08-06 21:14:00,3.77731,3.77731,3.76832,3.77245,4140000.0
2007-08-06 21:15:00,3.77289,3.78025,3.77289,3.77818,6410000.0
2007-08-06 21:16:00,3.78129,3.78207,3.77735,3.77735,3770000.0
2007-08-06 21:17:00,3.77701,3.78031,3.7715,3.78031,4900000.0
2007-08-06 21:18:00,3.76916,3.77853,3.76916,3.77426,5650000.0
2007-08-06 21:19:00,3.77903,3.77903,3.77302,3.77778,4140000.0
2007-08-06 21:20:00,3.77155,3.78291,3.77151,3.77843,4520000.0
2007-08-06 21:21:00,3.78098,3.78344,3.77256,3.782,5630000.0
2007-08-06 21:22:00,3.77671,3.78142,3.77516,3.78048,5260000.0
2007-08-06 21:23:00,3.77537,3.78164,3.77013,3.77013,4910000.0
2007-08-06 21:24:00,3.77894,3.77927,3.77388,3.77914,4880000.0
2007-08-06 21:25:00,3.77886,3.77963,3.77886,3.77901,1510000.0
2007-08-06 21:26:00,3.77396,3.77829,3.77125,3.77585,2270000.0
2007-08-06 21:27:00,3.77517,3.77939,3.76955,3.77325,3780000.0
2007-08-06 21:28:00,3.78014,3.78014,3.77055,3.77088,3400000.0
2007-08-06 21:29:00,3.78012,3.78012,3.77114,3.77603,6030000.0
2007-08-06 21:30:00,3.77996,3.77996,3.76665,3.77293,12760000.0
2007-08-06 21:31:00,3.77964,3.77986,3.77191,3.77872,3020000.0
2007-08-06 21:32:00,3.77867,3.77954,3.77421,3.77421,2640000.0
2007-08-06 21:33:00,3.77872,3.78208,3.77096,3.77712,3380000.0
2007-08-06 21:34:00,3.77981,3.78035,3.77091,3.78032,5650000.0
2007-08-06 21:35:00,3.7754,3.78117,3.7754,3.77898,5290000.0
2007-08-06 21:36:00,3.77854,3.77894,3.76989,3.7781,5640000.0
2007-08-06 21:37:00,3.77604,3.78142,3.7737,3.77669,3770000.0
2007-08-06 21:38:00,3.78105,3.78499,3.77209,3.78123,5650000.0
2007-08-06 21:39:00,3.77044,3.78031,3.77044,3.77599,4510000.0
2007-08-06 21:40:00,3.78096,3.78369,3.77305,3.77463,6020000.0
2007-08-06 21:42:00,3.7748,3.78019,3.76981,3.77095,3030000.0
2007-08-06 21:44:00,3.77088,3.78132,3.77088,3.77462,2640000.0
2007-08-06 21:45:00,3.78001,3.78001,3.77018,3.7784,5300000.0
2007-08-06 21:46:00,3.78065,3.78065,3.76906,3.77224,3780000.0
2007-08-06 21:47:00,3.78002,3.78042,3.76946,3.77057,5650000.0
2007-08-06 21:48:00,3.77869,3.78011,3.77525,3.77852,4900000.0
2007-08-06 21:49:00,3.7708,3.77939,3.77072,3.77497,3770000.0
2007-08-06 21:50:00,3.77879,3.77879,3.76831,3.7774,3410000.0
2007-08-06 21:51:00,3.77565,3.78125,3.77505,3.77505,8290000.0
2007-08-06 21:52:00,3.78007,3.78007,3.77282,3.77554,5660000.0
2007-08-06 21:53:00,3.7754,3.78074,3.77397,3.77919,5650000.0
2007-08-06 21:54:00,3.78099,3.78233,3.77682,3.78093,4520000.0
2007-08-06 21:55:00,3.78076,3.78332,3.77255,3.78081,7910000.0
2007-08-06 21:56:00,3.76985,3.78032,3.76985,3.77913,2270000.0
2007-08-06 21:57:00,3.77497,3.78395,3.77131,3.77715,3770000.0
2007-08-06 21:58:00,3.77904,3.78117,3.77065,3.77562,5650000.0
2007-08-06 21:59:00,3.78033,3.78033,3.78033,3.78033,750000.0
2007-08-06 22:00:00,3.77499,3.77872,3.76983,3.76983,3410000.0
2007-08-06 22:01:00,3.78124,3.783,3.77059,3.77059,8290000.0
2007-08-06 22:02:00,3.78011,3.78073,3.77111,3.78034,4520000.0
2007-08-06 22:03:00,3.78014,3.78139,3.77126,3.77623,4150000.0
2007-08-06 22:04:00,3.77405,3.78255,3.77405,3.78217,4890000.0
2007-08-06 22:05:00,3.78179,3.78189,3.77051,3.78007,4150000.0
2007-08-06 22:06:00,3.78215,3.78215,3.77262,3.78127,4900000.0
2007-08-06 22:07:00,3.77734,3.78325,3.77574,3.77604,5260000.0
2007-08-06 22:08:00,3.78096,3.78253,3.77119,3.78253,5660000.0
2007-08-06 22:09:00,3.77212,3.78198,3.77162,3.78198,5250000.0
2007-08-06 22:10:00,3.781,3.7829,3.77715,3.78219,6030000.0
2007-08-06 22:11:00,3.77689,3.7799,3.77039,3.77039,1890000.0
2007-08-06 22:12:00,3.78036,3.7825,3.77252,3.77674,4520000.0
2007-08-06 22:13:00,3.78248,3.78248,3.77708,3.77708,2640000.0
2007-08-06 22:14:00,3.77486,3.78278,3.77486,3.78278,1890000.0
2007-08-06 22:15:00,3.78117,3.78183,3.771,3.77658,4900000.0
2007-08-06 22:16:00,3.77956,3.78304,3.7739,3.78128,3770000.0
2007-08-06 22:17:00,3.78107,3.78107,3.77566,3.77979,3400000.0
2007-08-06 22:18:00,3.7799,3.7799,3.77049,3.77956,3010000.0
2007-08-06 22:19:00,3.77788,3.78276,3.77297,3.77474,5280000.0
2007-08-06 22:20:00,3.77917,3.78036,3.77672,3.77907,3760000.0
2007-08-06 22:21:00,3.77197,3.78043,3.77197,3.77767,7160000.0
2007-08-06 22:24:00,3.77962,3.78143,3.76948,3.77993,3760000.0
2007-08-06 22:25:00,3.78158,3.78158,3.76938,3.77669,4900000.0
2007-08-06 22:26:00,3.77224,3.78268,3.77012,3.77012,6010000.0
2007-08-06 22:27:00,3.77191,3.7813,3.77191,3.7813,3770000.0
2007-08-06 22:28:00,3.7767,3.78269,3.7724,3.7724,4890000.0
2007-08-06 22:29:00,3.78008,3.78278,3.77253,3.77253,4140000.0
2007-08-06 22:30:00,3.77842,3.78248,3.77741,3.78248,2640000.0
2007-08-06 22:31:00,3.78308,3.78308,3.77717,3.7807,2630000.0
2007-08-06 22:32:00,3.77488,3.78051,3.77038,3.77038,3750000.0
2007-08-06 22:33:00,3.77764,3.77764,3.76767,3.77358,3010000.0
2007-08-06 22:34:00,3.77539,3.78035,3.77041,3.78035,3760000.0
2007-08-06 22:35:00,3.77967,3.78063,3.77206,3.78052,4890000.0
2007-08-06 22:36:00,3.77432,3.77432,3.77432,3.77432,380000.0
2007-08-06 22:37:00,3.77881,3.77975,3.77102,3.77533,4520000.0
2007-08-06 22:38:00,3.76989,3.77886,3.76989,3.77618,3760000.0
2007-08-06 22:39:00,3.77479,3.7804,3.77441,3.77749,9380000.0
2007-08-06 22:40:00,3.77296,3.78196,3.77296,3.77693,3760000.0
2007-08-06 22:41:00,3.77466,3.77979,3.77466,3.77961,2270000.0
2007-08-06 22:42:00,3.78071,3.78072,3.77885,3.77885,3770000.0
2007-08-06 22:43:00,3.78007,3.7828,3.77041,3.77977,10530000.0
2007-08-06 22:44:00,3.78037,3.78047,3.77092,3.77596,4500000.0
2007-08-06 22:45:00,3.78051,3.78051,3.76992,3.7755,6410000.0
2007-08-06 22:46:00,3.78059,3.78184,3.77403,3.77447,4530000.0
2007-08-06 22:48:00,3.77834,3.77921,3.76925,3.77862,3780000.0
2007-08-06 22:49:00,3.77595,3.7798,3.76979,3.7798,7530000.0
2007-08-06 22:50:00,3.76983,3.78195,3.76983,3.78195,7890000.0
2007-08-06 22:52:00,3.77743,3.77899,3.77005,3.77899,6760000.0
2007-08-06 22:53:00,3.78032,3.78201,3.77549,3.77549,6760000.0
2007-08-06 22:54:00,3.77002,3.77002,3.77002,3.77002,380000.0
2007-08-06 22:55:00,3.77821,3.77925,3.77084,3.77503,4130000.0
2007-08-06 22:56:00,3.77602,3.7787,3.77094,3.77094,3760000.0
2007-08-06 22:57:00,3.77796,3.77988,3.77456,3.77471,4510000.0
2007-08-06 22:58:00,3.77959,3.77961,3.77078,3.77299,7510000.0
2007-08-06 22:59:00,3.77412,3.77959,3.77412,3.77959,1130000.0
2007-08-06 23:00:00,3.77716,3.77901,3.76831,3.77802,4510000.0
2007-08-06 23:01:00,3.77793,3.78199,3.77793,3.78199,1500000.0
2007-08-06 23:02:00,3.7724,3.77994,3.77054,3.77889,4500000.0
2007-08-06 23:03:00,3.77863,3.78219,3.77275,3.78072,6760000.0
2007-08-06 23:04:00,3.78135,3.78408,3.77787,3.78079,6400000.0
2007-08-06 23:05:00,3.77917,3.78005,3.7718,3.773,7510000.0
2007-08-06 23:07:00,3.77544,3.7796,3.77544,3.77744,3760000.0
2007-08-06 23:09:00,3.76894,3.78143,3.76894,3.77005,4890000.0
2007-08-06 23:10:00,3.77465,3.77896,3.76634,3.77725,6760000.0
2007-08-06 23:11:00,3.77317,3.77874,3.76853,3.77864,5640000.0
2007-08-06 23:14:00,3.78043,3.78043,3.77182,3.77765,6020000.0
2007-08-06 23:15:00,3.77827,3.77887,3.77366,3.77491,4510000.0
2007-08-06 23:16:00,3.77704,3.7792,3.77265,3.77265,3760000.0
2007-08-06 23:17:00,3.77616,3.77855,3.77616,3.77784,3010000.0
2007-08-06 23:18:00,3.7785,3.77856,3.77079,3.77856,6400000.0
2007-08-06 23:19:00,3.77525,3.77974,3.77525,3.77856,4890000.0
2007-08-06 23:20:00,3.77434,3.77933,3.76892,3.77846,7130000.0
2007-08-06 23:21:00,3.779,3.78082,3.77096,3.78023,3770000.0
2007-08-06 23:22:00,3.77686,3.7811,3.77119,3.78079,6770000.0
2007-08-06 23:23:00,3.77956,3.77956,3.77519,3.77524,3380000.0
2007-08-06 23:24:00,3.77869,3.78031,3.77026,3.78031,6780000.0
2007-08-06 23:25:00,3.77574,3.77687,3.77574,3.77687,1500000.0
2007-08-06 23:26:00,3.7766,3.78069,3.77533,3.77533,2640000.0
2007-08-06 23:28:00,3.77497,3.78233,3.7713,3.7815,6380000.0
2007-08-06 23:29:00,3.77513,3.78069,3.76987,3.77551,10130000.0
2007-08-06 23:31:00,3.78078,3.78285,3.77897,3.77971,4880000.0
2007-08-06 23:32:00,3.77975,3.78015,3.77495,3.77774,6760000.0
2007-08-06 23:33:00,3.77988,3.78021,3.77911,3.78021,1880000.0
2007-08-06 23:35:00,3.78013,3.78015,3.77541,3.77555,4890000.0
2007-08-06 23:39:00,3.77937,3.77937,3.77911,3.77911,1130000.0
2007-08-06 23:40:00,3.77906,3.77906,3.77018,3.77603,6400000.0
2007-08-06 23:42:00,3.7748,3.77972,3.77288,3.77531,2260000.0
2007-08-06 23:43:00,3.77285,3.77949,3.77285,3.77949,4880000.0
2007-08-06 23:46:00,3.78231,3.78231,3.77593,3.78021,4500000.0
2007-08-06 23:47:00,3.78066,3.78346,3.77476,3.77822,5640000.0
2007-08-06 23:48:00,3.78058,3.78058,3.77835,3.78007,5260000.0
2007-08-06 23:49:00,3.77847,3.77915,3.77026,3.77026,4890000.0
2007-08-06 23:50:00,3.78049,3.7809,3.77242,3.7809,3400000.0
2007-08-06 23:51:00,3.77181,3.78129,3.77181,3.7799,4890000.0
2007-08-06 23:52:00,3.77984,3.77988,3.77005,3.77864,4510000.0
2007-08-06 23:53:00,3.77108,3.78459,3.77108,3.77232,7140000.0
2007-08-06 23:54:00,3.77947,3.77956,3.77082,3.77647,4510000.0
2007-08-06 23:55:00,3.77627,3.78176,3.77314,3.78176,3010000.0
2007-08-06 23:57:00,3.77719,3.77719,3.76615,3.7697,3410000.0
2007-08-06 23:58:00,3.77777,3.77777,3.76825,3.77392,4890000.0
2007-08-07 00:01:00,3.77784,3.77784,3.76954,3.7705,5270000.0
2007-08-07 00:02:00,3.7711,3.77943,3.7711,3.77918,3770000.0
2007-08-07 00:03:00,3.77059,3.77988,3.77059,3.77904,4500000.0
2007-08-07 00:04:00,3.77981,3.77981,3.77594,3.77594,1500000.0
2007-08-07 00:05:00,3.77154,3.78022,3.77154,3.77952,6020000.0
2007-08-07 00:06:00,3.77584,3.78009,3.77074,3.77723,4520000.0
2007-08-07 00:07:00,3.77492,3.78033,3.77082,3.77956,7510000.0
2007-08-07 00:08:00,3.77931,3.78076,3.77905,3.78026,5640000.0
2007-08-07 00:10:00,3.77908,3.78046,3.77115,3.77115,6780000.0
2007-08-07 00:11:00,3.77167,3.77845,3.77167,3.77194,2260000.0
2007-08-07 00:14:00,3.78057,3.78081,3.77127,3.77895,7130000.0
2007-08-07 00:15:00,3.78052,3.78073,3.77093,3.77093,9400000.0
2007-08-07 00:16:00,3.78275,3.78404,3.77668,3.78119,5630000.0
2007-08-07 00:17:00,3.77474,3.77962,3.77398,3.77962,6010000.0
2007-08-07 00:18:00,3.78039,3.78085,3.77119,3.78059,6760000.0
2007-08-07 00:19:00,3.77322,3.77956,3.77322,3.77899,4890000.0
2007-08-07 00:20:00,3.77236,3.78248,3.77236,3.77566,7130000.0
2007-08-07 00:22:00,3.77681,3.78045,3.77093,3.77615,7540000.0
2007-08-07 00:24:00,3.77873,3.77963,3.77238,3.77595,4890000.0
2007-08-07 00:27:00,3.77858,3.77905,3.76912,3.76973,3780000.0
2007-08-07 00:29:00,3.77652,3.77973,3.77561,3.77973,3770000.0
2007-08-07 00:30:00,3.78126,3.78231,3.77664,3.78046,4140000.0
2007-08-07 00:31:00,3.78312,3.78312,3.77482,3.77521,5270000.0
2007-08-07 00:34:00,3.77972,3.77972,3.77417,3.77417,2250000.0
2007-08-07 00:35:00,3.77589,3.77939,3.77141,3.77141,6380000.0
2007-08-07 00:37:00,3.77227,3.77827,3.77227,3.77646,4510000.0
2007-08-07 00:38:00,3.78029,3.78029,3.77641,3.77641,1130000.0
2007-08-07 00:39:00,3.77593,3.77973,3.77195,3.77842,4890000.0
2007-08-07 00:40:00,3.77327,3.78072,3.77327,3.77829,3020000.0
2007-08-07 00:41:00,3.77408,3.78081,3.77408,3.78081,1880000.0
2007-08-07 00:45:00,3.78053,3.78053,3.7699,3.7699,4510000.0
2007-08-07 00:46:00,3.78218,3.78218,3.77236,3.77713,8260000.0
2007-08-07 00:47:00,3.77514,3.7806,3.7712,3.7712,4140000.0
2007-08-07 00:48:00,3.77648,3.78001,3.77057,3.77922,6380000.0
2007-08-07 00:49:00,3.7801,3.78048,3.77188,3.78007,5640000.0
2007-08-07 00:50:00,3.77617,3.77939,3.77102,3.7711,5250000.0
2007-08-07 00:51:00,3.77986,3.77987,3.77505,3.77911,4500000.0
2007-08-07 00:52:00,3.78049,3.78049,3.76952,3.76993,6770000.0
2007-08-07 00:53:00,3.78053,3.78053,3.77897,3.7798,4510000.0
2007-08-07 00:54:00,3.78055,3.78055,3.77106,3.77619,6760000.0
2007-08-07 00:55:00,3.77229,3.78225,3.7691,3.77888,5630000.0
2007-08-07 00:56:00,3.78001,3.78001,3.76944,3.76944,4140000.0
2007-08-07 00:57:00,3.77928,3.78094,3.77377,3.77931,7510000.0
2007-08-07 00:58:00,3.77901,3.77901,3.77095,3.77492,5250000.0
2007-08-07 01:00:00,3.76861,3.77797,3.76731,3.77797,6790000.0
2007-08-07 01:01:00,3.78272,3.78272,3.77568,3.77568,3770000.0
2007-08-07 01:03:00,3.77663,3.78015,3.77608,3.77817,3380000.0
2007-08-07 01:04:00,3.77615,3.78265,3.77615,3.77668,7880000.0
2007-08-07 01:05:00,3.77563,3.78124,3.77175,3.77955,6010000.0
2007-08-07 01:06:00,3.77998,3.78062,3.77084,3.77885,12030000.0
2007-08-07 01:07:00,3.78013,3.78069,3.77547,3.77632,4510000.0
2007-08-07 01:08:00,3.77543,3.78089,3.77157,3.78063,4890000.0
2007-08-07 01:09:00,3.78048,3.78048,3.77518,3.77518,1500000.0
2007-08-07 01:10:00,3.77722,3.77999,3.77588,3.77722,4880000.0
2007-08-07 01:11:00,3.77906,3.78045,3.77094,3.77604,4510000.0
2007-08-07 01:12:00,3.7801,3.7801,3.77013,3.77765,6010000.0
2007-08-07 01:13:00,3.77717,3.78097,3.77288,3.77999,6380000.0
2007-08-07 01:14:00,3.78105,3.78105,3.77584,3.77974,4140000.0
2007-08-07 01:15:00,3.7792,3.7794,3.77097,3.7754,4140000.0
2007-08-07 01:16:00,3.78231,3.7826,3.77417,3.77935,4890000.0
2007-08-07 01:17:00,3.78109,3.78166,3.77572,3.77584,7890000.0
2007-08-07 01:18:00,3.77973,3.78287,3.77068,3.77597,5260000.0
2007-08-07 01:19:00,3.7798,3.78052,3.7798,3.78039,2250000.0
2007-08-07 01:20:00,3.78073,3.7815,3.77605,3.77716,5260000.0
2007-08-07 01:21:00,3.77818,3.78078,3.77693,3.77693,5260000.0
2007-08-07 01:22:00,3.78027,3.78027,3.77297,3.77442,6010000.0
2007-08-07 01:23:00,3.78036,3.78049,3.77112,3.78049,5250000.0
2007-08-07 01:26:00,3.7764,3.77961,3.77161,3.77286,4890000.0
2007-08-07 01:27:00,3.77501,3.78038,3.77067,3.77505,6400000.0
2007-08-07 01:28:00,3.78073,3.78081,3.77411,3.77948,6000000.0
2007-08-07 01:29:00,3.78038,3.78038,3.77053,3.77355,5630000.0
2007-08-07 01:30:00,3.77989,3.78042,3.7759,3.779,3770000.0
2007-08-07 01:31:00,3.77512,3.78044,3.77108,3.77108,5260000.0
2007-08-07 01:32:00,3.77987,3.77987,3.77112,3.77522,4510000.0
2007-08-07 01:33:00,3.78157,3.78157,3.77284,3.781,3760000.0
2007-08-07 01:34:00,3.77918,3.77918,3.77901,3.77901,1130000.0
2007-08-07 01:35:00,3.78102,3.78113,3.77579,3.78113,3010000.0
2007-08-07 01:36:00,3.78134,3.78343,3.77616,3.77668,10130000.0
2007-08-07 01:38:00,3.7804,3.78196,3.77604,3.77604,3020000.0
2007-08-07 01:39:00,3.7798,3.78177,3.77025,3.77487,6010000.0
2007-08-07 01:40:00,3.77996,3.78099,3.77118,3.77913,5250000.0
2007-08-07 01:41:00,3.78066,3.78066,3.77095,3.78036,6770000.0
2007-08-07 01:42:00,3.77524,3.78133,3.77524,3.7802,4890000.0
2007-08-07 01:43:00,3.77598,3.78115,3.77598,3.77968,3750000.0
2007-08-07 01:44:00,3.77306,3.78136,3.77306,3.77601,6390000.0
2007-08-07 01:45:00,3.78022,3.78071,3.77489,3.78042,13150000.0
2007-08-07 01:46:00,3.779,3.78372,3.77593,3.77593,5260000.0
2007-08-07 01:47:00,3.77971,3.77971,3.77292,3.77459,4130000.0
2007-08-07 01:48:00,3.77952,3.78106,3.77722,3.78069,4880000.0
2007-08-07 01:49:00,3.78094,3.78094,3.77498,3.77498,4880000.0
2007-08-07 01:51:00,3.77529,3.77856,3.77365,3.77517,5260000.0
2007-08-07 01:52:00,3.77487,3.78064,3.77486,3.7779,4520000.0
2007-08-07 01:53:00,3.77669,3.78193,3.77562,3.77562,6000000.0
2007-08-07 01:54:00,3.77411,3.77987,3.77262,3.77987,4510000.0
2007-08-07 01:55:00,3.775,3.78177,3.77061,3.77506,8630000.0
2007-08-07 01:56:00,3.7756,3.78122,3.77539,3.78054,3760000.0
2007-08-07 01:57:00,3.77553,3.7762,3.77544,3.7762,2250000.0
2007-08-07 01:58:00,3.77447,3.77946,3.77337,3.77439,10510000.0
2007-08-07 02:00:00,3.77775,3.78157,3.77231,3.78157,4520000.0
2007-08-07 02:01:00,3.78314,3.78314,3.76978,3.77496,9410000.0
2007-08-07 02:02:00,3.77898,3.78192,3.77203,3.77555,4140000.0
2007-08-07 02:03:00,3.77911,3.78147,3.77231,3.78061,6400000.0
2007-08-07 02:04:00,3.77943,3.78175,3.77125,3.77358,5290000.0
2007-08-07 02:05:00,3.7752,3.77903,3.76955,3.7763,4160000.0
2007-08-07 02:06:00,3.77982,3.78032,3.7733,3.77502,4130000.0
2007-08-07 02:08:00,3.77998,3.77998,3.76941,3.7792,5640000.0
2007-08-07 02:09:00,3.77909,3.78002,3.77112,3.77112,4880000.0
2007-08-07 02:10:00,3.77834,3.77895,3.76747,3.77499,6010000.0
2007-08-07 02:11:00,3.77241,3.78118,3.77114,3.77114,4130000.0
2007-08-07 02:12:00,3.76788,3.77816,3.76787,3.77816,4150000.0
2007-08-07 02:13:00,3.77608,3.78118,3.77178,3.77178,4520000.0
2007-08-07 02:14:00,3.77923,3.78022,3.77095,3.77951,6410000.0
2007-08-07 02:15:00,3.77922,3.78046,3.77116,3.78046,5260000.0
2007-08-07 02:16:00,3.77402,3.78367,3.77402,3.78367,3400000.0
2007-08-07 02:17:00,3.77641,3.78161,3.77641,3.78142,3390000.0
2007-08-07 02:18:00,3.77682,3.78098,3.773,3.78081,7140000.0
2007-08-07 02:19:00,3.77897,3.77997,3.77643,3.77687,5640000.0
2007-08-07 02:21:00,3.77964,3.78155,3.77605,3.78081,4510000.0
2007-08-07 02:22:00,3.77775,3.7788,3.77335,3.77335,5250000.0
2007-08-07 02:23:00,3.77635,3.78246,3.77146,3.78081,6390000.0
2007-08-07 02:24:00,3.77907,3.77907,3.76924,3.76924,3770000.0
2007-08-07 02:25:00,3.7756,3.78001,3.77137,3.77477,3030000.0
2007-08-07 02:28:00,3.78078,3.78078,3.77089,3.77093,5290000.0
2007-08-07 02:31:00,3.78168,3.78217,3.77473,3.77883,4890000.0
2007-08-07 02:33:00,3.77529,3.77894,3.77529,3.77673,3000000.0
2007-08-07 02:34:00,3.77878,3.77957,3.77484,3.77661,4140000.0
2007-08-07 02:35:00,3.77655,3.77921,3.77424,3.77921,1510000.0
2007-08-07 02:36:00,3.78119,3.78119,3.77219,3.77857,4140000.0
2007-08-07 02:37:00,3.77994,3.77994,3.77551,3.77924,2260000.0
2007-08-07 02:38:00,3.77271,3.78335,3.77271,3.78082,5260000.0
2007-08-07 02:39:00,3.77914,3.77914,3.77337,3.77487,5260000.0
2007-08-07 02:40:00,3.77396,3.78103,3.77303,3.77979,3770000.0
2007-08-07 02:41:00,3.77529,3.77926,3.76912,3.77926,6030000.0
2007-08-07 02:42:00,3.77605,3.78261,3.77605,3.78129,4510000.0
2007-08-07 02:43:00,3.77923,3.78055,3.77118,3.77954,4890000.0
2007-08-07 02:44:00,3.77665,3.78173,3.77346,3.77916,5630000.0
2007-08-07 02:45:00,3.77945,3.78057,3.77365,3.77365,4140000.0
2007-08-07 02:46:00,3.78253,3.78253,3.77384,3.78092,4140000.0
2007-08-07 02:47:00,3.7725,3.78417,3.7725,3.78123,3020000.0
2007-08-07 02:48:00,3.77532,3.77889,3.77482,3.77889,4150000.0
2007-08-07 02:49:00,3.78081,3.78081,3.77559,3.7759,6030000.0
2007-08-07 02:50:00,3.77225,3.77788,3.77225,3.77596,4130000.0
2007-08-07 02:51:00,3.78023,3.78023,3.77569,3.77569,1880000.0
2007-08-07 02:52:00,3.77582,3.78024,3.77127,3.77647,4510000.0
2007-08-07 02:53:00,3.78099,3.78099,3.7699,3.7699,6770000.0
2007-08-07 02:54:00,3.77747,3.77895,3.77046,3.77046,3400000.0
2007-08-07 02:55:00,3.77879,3.78046,3.77066,3.77891,6770000.0
2007-08-07 02:56:00,3.78055,3.78055,3.77235,3.78019,3400000.0
2007-08-07 02:57:00,3.77974,3.77974,3.7693,3.7693,5640000.0
2007-08-07 02:58:00,3.77566,3.77977,3.77057,3.77333,4520000.0
2007-08-07 02:59:00,3.77582,3.78211,3.7717,3.77609,6400000.0
2007-08-07 03:01:00,3.78422,3.78422,3.77482,3.77482,5260000.0
2007-08-07 03:03:00,3.7754,3.78313,3.7754,3.78108,4520000.0
2007-08-07 03:04:00,3.7806,3.7806,3.77111,3.77111,7140000.0
2007-08-07 03:06:00,3.78042,3.78042,3.77113,3.77938,5270000.0
2007-08-07 03:07:00,3.77956,3.78182,3.77164,3.77164,3770000.0
2007-08-07 03:08:00,3.77627,3.78238,3.7715,3.78141,2650000.0
2007-08-07 03:09:00,3.78078,3.78078,3.77112,3.77788,6390000.0
2007-08-07 03:10:00,3.78081,3.78081,3.77252,3.77684,3770000.0
2007-08-07 03:11:00,3.77817,3.78192,3.77233,3.78192,7130000.0
2007-08-07 03:12:00,3.7759,3.78224,3.77233,3.77615,4880000.0
2007-08-07 03:13:00,3.77954,3.77954,3.76864,3.77522,5260000.0
2007-08-07 03:14:00,3.77686,3.78023,3.77134,3.77622,4890000.0
2007-08-07 03:15:00,3.7809,3.78229,3.77246,3.77664,4530000.0
2007-08-07 03:16:00,3.77561,3.78251,3.77561,3.78186,6020000.0
2007-08-07 03:17:00,3.77338,3.78078,3.7709,3.78061,6020000.0
2007-08-07 03:18:00,3.77548,3.78202,3.77548,3.77592,4900000.0
2007-08-07 03:19:00,3.77648,3.78111,3.77206,3.78024,4510000.0
2007-08-07 03:20:00,3.78211,3.78355,3.77276,3.78001,9400000.0
2007-08-07 03:21:00,3.77201,3.77967,3.77031,3.77106,4510000.0
2007-08-07 03:22:00,3.7732,3.78101,3.77129,3.78101,4520000.0
2007-08-07 03:23:00,3.77158,3.78212,3.77158,3.77212,6020000.0
2007-08-07 03:24:00,3.77995,3.78052,3.77385,3.77995,6390000.0
2007-08-07 03:25:00,3.77626,3.77857,3.77273,3.7747,4900000.0
2007-08-07 03:26:00,3.77066,3.7851,3.77066,3.77489,4520000.0
2007-08-07 03:27:00,3.77935,3.77935,3.76945,3.77814,4890000.0
2007-08-07 03:28:00,3.77667,3.78275,3.77279,3.77999,6380000.0
2007-08-07 03:31:00,3.78125,3.78125,3.76996,3.77498,3020000.0
2007-08-07 03:32:00,3.77665,3.78002,3.77153,3.77153,6020000.0
2007-08-07 03:33:00,3.7708,3.7814,3.7708,3.78021,5260000.0
2007-08-07 03:34:00,3.77658,3.78091,3.77156,3.78031,4150000.0
2007-08-07 03:35:00,3.77195,3.78041,3.77195,3.7743,4140000.0
2007-08-07 03:36:00,3.77102,3.77938,3.76991,3.77938,4510000.0
2007-08-07 03:37:00,3.7792,3.78084,3.77468,3.77564,3380000.0
2007-08-07 03:38:00,3.77429,3.78118,3.77084,3.78088,5270000.0
2007-08-07 03:39:00,3.78001,3.78152,3.77562,3.77954,3400000.0
2007-08-07 03:40:00,3.77328,3.78105,3.76913,3.78085,6400000.0
2007-08-07 03:41:00,3.7718,3.77694,3.7718,3.77694,760000.0
2007-08-07 03:42:00,3.77053,3.78142,3.77053,3.77971,5260000.0
2007-08-07 03:43:00,3.77986,3.78092,3.77564,3.7776,6010000.0
2007-08-07 03:44:00,3.77592,3.78192,3.77584,3.77584,9030000.0
2007-08-07 03:45:00,3.77706,3.78142,3.77379,3.77652,4510000.0
2007-08-07 03:46:00,3.78344,3.78344,3.77529,3.77673,4520000.0
2007-08-07 03:47:00,3.7749,3.78122,3.77419,3.78119,6020000.0
2007-08-07 03:48:00,3.78183,3.78183,3.7726,3.78079,2640000.0
2007-08-07 03:49:00,3.77637,3.78166,3.77076,3.777,6760000.0
2007-08-07 03:50:00,3.78078,3.78218,3.77643,3.7814,4510000.0
2007-08-07 03:51:00,3.77594,3.77759,3.77211,3.77582,4140000.0
2007-08-07 03:52:00,3.77515,3.77944,3.76812,3.77878,6400000.0
2007-08-07 03:53:00,3.77579,3.78265,3.77496,3.77538,9400000.0
2007-08-07 03:54:00,3.77513,3.78001,3.77079,3.77471,6020000.0
2007-08-07 03:55:00,3.77362,3.77888,3.77116,3.77141,2270000.0
2007-08-07 03:56:00,3.77329,3.78436,3.7726,3.78089,6400000.0
2007-08-07 03:57:00,3.7823,3.78285,3.7755,3.78096,4530000.0
2007-08-07 03:58:00,3.78109,3.78109,3.77127,3.77899,5270000.0
2007-08-07 03:59:00,3.77951,3.78112,3.77142,3.77142,3760000.0
2007-08-07 04:00:00,3.78108,3.78123,3.77404,3.78037,3010000.0
2007-08-07 04:01:00,3.78319,3.78319,3.77622,3.78028,3390000.0
2007-08-07 04:02:00,3.77111,3.78047,3.77111,3.77357,5270000.0
2007-08-07 04:03:00,3.78001,3.78138,3.77493,3.77493,5260000.0
2007-08-07 04:06:00,3.78222,3.78418,3.77206,3.77647,10150000.0
2007-08-07 04:08:00,3.77899,3.78207,3.77733,3.78207,6020000.0
2007-08-07 04:09:00,3.77466,3.78151,3.77143,3.77143,10520000.0
2007-08-07 04:10:00,3.78124,3.78164,3.77207,3.77598,5270000.0
2007-08-07 04:11:00,3.78102,3.78151,3.77143,3.78098,9030000.0
2007-08-07 04:13:00,3.78084,3.78296,3.77741,3.78154,7880000.0
2007-08-07 04:14:00,3.78078,3.78137,3.77446,3.78137,7880000.0
2007-08-07 04:15:00,3.7777,3.78475,3.7777,3.78236,9380000.0
2007-08-07 04:16:00,3.78388,3.78388,3.77809,3.78062,5640000.0
2007-08-07 04:17:00,3.78144,3.7844,3.77617,3.77617,7160000.0
2007-08-07 04:18:00,3.77722,3.78321,3.77722,3.78171,5250000.0
2007-08-07 04:19:00,3.77697,3.78286,3.77697,3.78211,3760000.0
2007-08-07 04:21:00,3.77737,3.78473,3.77706,3.77706,12780000.0
2007-08-07 04:22:00,3.77775,3.77775,3.77111,3.77698,4880000.0
2007-08-07 04:23:00,3.77596,3.7797,3.77107,3.77958,6010000.0
2007-08-07 04:24:00,3.77658,3.781,3.77325,3.77664,5650000.0
2007-08-07 04:25:00,3.77786,3.77988,3.77643,3.77671,3000000.0
2007-08-07 04:26:00,3.78084,3.78209,3.77555,3.77933,6760000.0
2007-08-07 04:27:00,3.77677,3.78237,3.7752,3.78204,10890000.0
2007-08-07 04:28:00,3.78128,3.78128,3.77172,3.78082,5630000.0
2007-08-07 04:29:00,3.77419,3.78609,3.77419,3.78115,5630000.0
2007-08-07 04:30:00,3.7799,3.78099,3.77064,3.77878,12400000.0
2007-08-07 04:31:00,3.77959,3.78265,3.77669,3.77669,4500000.0
2007-08-07 04:32:00,3.77969,3.7829,3.77564,3.7818,7880000.0
2007-08-07 04:33:00,3.77663,3.78015,3.77213,3.77378,5260000.0
2007-08-07 04:34:00,3.78216,3.78216,3.77275,3.77834,4880000.0
2007-08-07 04:35:00,3.78124,3.78178,3.77248,3.77674,4880000.0
2007-08-07 04:36:00,3.77401,3.78085,3.77219,3.77491,5260000.0
2007-08-07 04:37:00,3.77559,3.7815,3.77559,3.77715,4520000.0
2007-08-07 04:38:00,3.77711,3.78117,3.77093,3.78106,4510000.0
2007-08-07 04:39:00,3.77232,3.78187,3.77232,3.78187,4510000.0
2007-08-07 04:40:00,3.78031,3.78131,3.77252,3.78131,6380000.0
2007-08-07 04:41:00,3.77505,3.78018,3.77505,3.77513,4520000.0
2007-08-07 04:42:00,3.78241,3.78255,3.77295,3.78255,4880000.0
2007-08-07 04:44:00,3.77826,3.78405,3.77569,3.77569,6380000.0
2007-08-07 04:45:00,3.78156,3.78156,3.76949,3.7757,10140000.0
2007-08-07 04:46:00,3.78296,3.78296,3.77678,3.78014,7880000.0
2007-08-07 04:48:00,3.78067,3.78067,3.77642,3.77642,3760000.0
2007-08-07 04:51:00,3.78046,3.78046,3.77821,3.78043,5250000.0
2007-08-07 04:52:00,3.77913,3.78193,3.77665,3.78193,5250000.0
2007-08-07 04:56:00,3.78131,3.78136,3.77645,3.78051,6010000.0
2007-08-07 04:57:00,3.78069,3.78197,3.77252,3.77925,4130000.0
2007-08-07 04:58:00,3.77796,3.78362,3.77157,3.77157,4890000.0
2007-08-07 04:59:00,3.77757,3.78172,3.77599,3.78172,5630000.0
2007-08-07 05:00:00,3.77674,3.78395,3.77141,3.77141,7520000.0
2007-08-07 05:01:00,3.78347,3.78399,3.77283,3.77283,6030000.0
2007-08-07 05:04:00,3.78073,3.78248,3.77207,3.78127,6010000.0
2007-08-07 05:05:00,3.7764,3.78338,3.77343,3.77854,5260000.0
2007-08-07 05:06:00,3.78059,3.78233,3.77433,3.77663,6020000.0
2007-08-07 05:07:00,3.77652,3.78242,3.77466,3.78242,6760000.0
2007-08-07 05:08:00,3.78178,3.78178,3.77662,3.77932,4510000.0
2007-08-07 05:09:00,3.77607,3.78347,3.77607,3.77633,10510000.0
2007-08-07 05:10:00,3.77726,3.78172,3.77726,3.78168,4130000.0
2007-08-07 05:14:00,3.77977,3.78338,3.77391,3.78238,5630000.0
2007-08-07 05:15:00,3.7736,3.78426,3.7736,3.77949,13510000.0
2007-08-07 05:16:00,3.78228,3.7858,3.77552,3.7858,5640000.0
2007-08-07 05:17:00,3.77789,3.78228,3.77257,3.77339,4500000.0
2007-08-07 05:19:00,3.78151,3.78151,3.7764,3.78054,4500000.0
2007-08-07 05:20:00,3.78077,3.78238,3.77309,3.78207,5630000.0
2007-08-07 05:22:00,3.78127,3.78127,3.77541,3.78042,7130000.0
2007-08-07 05:24:00,3.78176,3.78176,3.77035,3.77582,10150000.0
2007-08-07 05:27:00,3.77421,3.78464,3.77421,3.77694,6400000.0
2007-08-07 05:28:00,3.78133,3.78172,3.775,3.78098,4880000.0
2007-08-07 05:29:00,3.77725,3.77991,3.76958,3.77403,6380000.0
2007-08-07 05:31:00,3.78412,3.78472,3.77413,3.78178,3770000.0
2007-08-07 05:32:00,3.77638,3.78172,3.77232,3.77764,4140000.0
2007-08-07 05:36:00,3.77742,3.78239,3.77378,3.78211,5260000.0
2007-08-07 05:37:00,3.77031,3.77976,3.76942,3.77976,7140000.0
2007-08-07 05:38:00,3.77232,3.78194,3.77232,3.78156,7520000.0
2007-08-07 05:41:00,3.77482,3.78113,3.77209,3.77461,4890000.0
2007-08-07 05:44:00,3.77359,3.77849,3.77298,3.7771,5260000.0
2007-08-07 05:45:00,3.77768,3.78329,3.77436,3.78314,6760000.0
2007-08-07 05:46:00,3.78295,3.78295,3.7716,3.7814,5630000.0
2007-08-07 05:47:00,3.78112,3.78146,3.77467,3.78013,4130000.0
2007-08-07 05:49:00,3.78109,3.78163,3.77476,3.78163,5630000.0
2007-08-07 05:50:00,3.77788,3.78266,3.77528,3.77657,6760000.0
2007-08-07 05:51:00,3.78078,3.7825,3.77277,3.77824,4140000.0
2007-08-07 05:52:00,3.77455,3.785,3.77455,3.77552,4880000.0
2007-08-07 05:54:00,3.78084,3.78316,3.7733,3.78124,4510000.0
2007-08-07 05:55:00,3.78136,3.78136,3.77125,3.78042,5630000.0
2007-08-07 05:56:00,3.77367,3.78516,3.77367,3.78315,5630000.0
2007-08-07 05:57:00,3.77753,3.78285,3.77639,3.77639,6010000.0
2007-08-07 05:59:00,3.77691,3.78112,3.77254,3.77723,4140000.0
2007-08-07 06:00:00,3.77632,3.78335,3.77632,3.78119,3770000.0
2007-08-07 06:01:00,3.78562,3.78562,3.77861,3.78119,5280000.0
2007-08-07 06:02:00,3.78114,3.78114,3.77634,3.77634,3390000.0
2007-08-07 06:03:00,3.77617,3.78261,3.77617,3.78141,2630000.0
2007-08-07 06:04:00,3.78117,3.78159,3.77188,3.78031,7510000.0
2007-08-07 06:05:00,3.78118,3.78149,3.77478,3.7804,6030000.0
2007-08-07 06:07:00,3.77749,3.78194,3.77252,3.78192,6760000.0
2007-08-07 06:08:00,3.77227,3.78198,3.7709,3.78014,4880000.0
2007-08-07 06:10:00,3.77465,3.78096,3.77444,3.78011,3770000.0
2007-08-07 06:11:00,3.78241,3.78668,3.77369,3.77369,9410000.0
2007-08-07 06:12:00,3.77599,3.77986,3.77119,3.77986,2630000.0
2007-08-07 06:13:00,3.77213,3.78174,3.77213,3.78174,4140000.0
2007-08-07 06:14:00,3.77777,3.78389,3.77392,3.78229,4900000.0
2007-08-07 06:15:00,3.77243,3.78182,3.77243,3.78182,3770000.0
2007-08-07 06:16:00,3.77598,3.78662,3.77598,3.77889,4140000.0
2007-08-07 06:17:00,3.78146,3.78325,3.77378,3.78178,3770000.0
2007-08-07 06:18:00,3.78069,3.78162,3.77241,3.78076,5640000.0
2007-08-07 06:19:00,3.77795,3.78097,3.77171,3.77762,3400000.0
2007-08-07 06:20:00,3.78091,3.78117,3.77194,3.77218,5280000.0
2007-08-07 06:21:00,3.77766,3.78383,3.77488,3.78193,4520000.0
2007-08-07 06:24:00,3.78097,3.78097,3.77191,3.77759,8260000.0
2007-08-07 06:25:00,3.78096,3.78107,3.77262,3.78107,5630000.0
2007-08-07 06:28:00,3.77766,3.78253,3.77766,3.77879,4130000.0
2007-08-07 06:29:00,3.77183,3.77902,3.77183,3.77204,7880000.0
2007-08-07 06:31:00,3.78562,3.78562,3.78032,3.78119,5260000.0
2007-08-07 06:32:00,3.77822,3.78158,3.77361,3.77703,5260000.0
2007-08-07 06:34:00,3.77779,3.78112,3.77289,3.78076,3380000.0
2007-08-07 06:35:00,3.7756,3.78103,3.77424,3.77552,10140000.0
2007-08-07 06:37:00,3.77407,3.78585,3.77407,3.78391,5640000.0
2007-08-07 06:38:00,3.78101,3.78167,3.77552,3.77636,4500000.0
2007-08-07 06:39:00,3.77582,3.78113,3.77164,3.77164,3760000.0
2007-08-07 06:40:00,3.77832,3.78178,3.77273,3.7754,7140000.0
2007-08-07 06:41:00,3.77378,3.78452,3.77378,3.78262,4880000.0
2007-08-07 06:42:00,3.78078,3.78078,3.76715,3.77851,10890000.0
2007-08-07 06:43:00,3.77772,3.78442,3.77772,3.78261,4890000.0
2007-08-07 06:44:00,3.77523,3.78044,3.775,3.77571,10140000.0
2007-08-07 06:45:00,3.77976,3.77976,3.77703,3.77703,1500000.0
2007-08-07 06:46:00,3.77824,3.78215,3.77189,3.77189,5630000.0
2007-08-07 06:47:00,3.77684,3.78142,3.77684,3.78142,3400000.0
2007-08-07 06:48:00,3.77891,3.78134,3.77559,3.78134,3380000.0
2007-08-07 06:49:00,3.78225,3.78406,3.77864,3.77886,4510000.0
2007-08-07 06:50:00,3.78165,3.78166,3.77062,3.78166,4880000.0
2007-08-07 06:52:00,3.77976,3.78183,3.77976,3.78183,1500000.0
2007-08-07 06:53:00,3.77287,3.78365,3.77287,3.78365,6000000.0
2007-08-07 06:54:00,3.77803,3.78321,3.77732,3.78067,3010000.0
2007-08-07 06:55:00,3.78025,3.7827,3.77709,3.78226,3760000.0
2007-08-07 06:56:00,3.77682,3.78212,3.77682,3.77683,6020000.0
2007-08-07 06:57:00,3.77644,3.78118,3.77579,3.77615,5250000.0
2007-08-07 07:01:00,3.78488,3.78582,3.78043,3.78422,5260000.0
2007-08-07 07:02:00,3.77744,3.78258,3.77581,3.77805,5260000.0
2007-08-07 07:03:00,3.77724,3.78013,3.77518,3.78013,7130000.0
2007-08-07 07:04:00,3.7768,3.7768,3.77674,3.77674,1510000.0
2007-08-07 07:05:00,3.77991,3.784,3.77739,3.78158,4890000.0
2007-08-07 07:06:00,3.77202,3.78247,3.77202,3.77999,9020000.0
2007-08-07 07:07:00,3.77499,3.784,3.77499,3.78334,5630000.0
2007-08-07 07:08:00,3.7808,3.78129,3.77557,3.78077,4890000.0
2007-08-07 07:09:00,3.78096,3.78264,3.77714,3.7795,4130000.0
2007-08-07 07:10:00,3.77706,3.78279,3.77706,3.77793,2630000.0
2007-08-07 07:12:00,3.77943,3.78043,3.77636,3.77666,6000000.0
2007-08-07 07:13:00,3.78224,3.7826,3.77302,3.78,6390000.0
2007-08-07 07:14:00,3.77685,3.78198,3.77266,3.77676,4510000.0
2007-08-07 07:15:00,3.7818,3.78254,3.77726,3.78235,5250000.0
2007-08-07 07:16:00,3.78403,3.78403,3.77376,3.78046,6010000.0
2007-08-07 07:17:00,3.78027,3.78027,3.77115,3.77115,4130000.0
2007-08-07 07:18:00,3.78041,3.78225,3.77479,3.77479,6000000.0
2007-08-07 07:19:00,3.77806,3.78165,3.77213,3.78141,5630000.0
2007-08-07 07:20:00,3.77823,3.78272,3.77547,3.77547,3390000.0
2007-08-07 07:21:00,3.78101,3.78236,3.77591,3.78112,4880000.0
2007-08-07 07:23:00,3.78383,3.78562,3.77417,3.77417,5630000.0
2007-08-07 07:25:00,3.78249,3.78249,3.77322,3.78131,5630000.0
2007-08-07 07:26:00,3.7766,3.78063,3.77212,3.77212,5250000.0
2007-08-07 07:29:00,3.7812,3.78206,3.77659,3.7814,4890000.0
2007-08-07 07:31:00,3.78486,3.78486,3.78084,3.78228,3750000.0
2007-08-07 07:32:00,3.77986,3.77986,3.77018,3.77287,6000000.0
2007-08-07 07:33:00,3.77536,3.77996,3.77075,3.77585,4140000.0
2007-08-07 07:34:00,3.77531,3.78446,3.77427,3.78137,5260000.0
2007-08-07 07:35:00,3.7792,3.7792,3.76968,3.76968,4130000.0
2007-08-07 07:36:00,3.77577,3.78065,3.77208,3.77943,6760000.0
2007-08-07 07:37:00,3.78151,3.78466,3.77243,3.77243,7140000.0
2007-08-07 07:38:00,3.76894,3.77886,3.76805,3.77337,5270000.0
2007-08-07 07:39:00,3.77183,3.78412,3.77183,3.78149,6030000.0
2007-08-07 07:40:00,3.778,3.78022,3.76974,3.77947,7880000.0
2007-08-07 07:41:00,3.78076,3.78076,3.76978,3.77115,7520000.0
2007-08-07 07:42:00,3.77642,3.78067,3.77609,3.7795,4500000.0
2007-08-07 07:43:00,3.77538,3.78084,3.77445,3.78084,5630000.0
2007-08-07 07:44:00,3.77957,3.78085,3.77907,3.78055,5630000.0
2007-08-07 07:45:00,3.7774,3.781,3.77469,3.7776,4880000.0
2007-08-07 07:46:00,3.781,3.7813,3.7693,3.77842,6010000.0
2007-08-07 07:47:00,3.77584,3.78168,3.77584,3.78116,4880000.0
2007-08-07 07:48:00,3.77995,3.78078,3.77096,3.77096,5250000.0
2007-08-07 07:49:00,3.77965,3.78039,3.7709,3.77891,4510000.0
2007-08-07 07:50:00,3.77959,3.78006,3.771,3.77998,4510000.0
2007-08-07 07:51:00,3.76958,3.77716,3.76845,3.77656,6380000.0
2007-08-07 07:53:00,3.77262,3.78446,3.77262,3.78105,5270000.0
2007-08-07 07:55:00,3.7754,3.78031,3.7748,3.77676,4510000.0
2007-08-07 07:56:00,3.77928,3.78224,3.77115,3.77405,6010000.0
2007-08-07 07:57:00,3.78093,3.78093,3.7758,3.77936,4130000.0
2007-08-07 07:58:00,3.77654,3.78029,3.77151,3.78001,4880000.0
2007-08-07 07:59:00,3.77271,3.7849,3.77271,3.784,6760000.0
2007-08-07 08:00:00,3.77281,3.78217,3.77281,3.77854,4890000.0
2007-08-07 08:01:00,3.77869,3.78396,3.77295,3.77295,4880000.0
2007-08-07 08:02:00,3.77714,3.78251,3.77664,3.78251,4140000.0
2007-08-07 08:03:00,3.77948,3.78235,3.77172,3.77852,5260000.0
2007-08-07 08:04:00,3.77461,3.78162,3.77461,3.77991,5270000.0
2007-08-07 08:05:00,3.77814,3.78565,3.77265,3.77829,6400000.0
2007-08-07 08:06:00,3.77746,3.78073,3.77242,3.78073,6760000.0
2007-08-07 08:07:00,3.77622,3.77954,3.76893,3.77737,6380000.0
2007-08-07 08:08:00,3.7715,3.77659,3.76537,3.76915,7140000.0
2007-08-07 08:09:00,3.76766,3.77476,3.76766,3.77466,4890000.0
2007-08-07 08:10:00,3.77615,3.77743,3.77039,3.77334,1890000.0
2007-08-07 08:11:00,3.78121,3.78121,3.77336,3.77336,4510000.0
2007-08-07 08:12:00,3.77005,3.77775,3.76849,3.77148,6380000.0
2007-08-07 08:13:00,3.77091,3.77827,3.77091,3.776,6380000.0
2007-08-07 08:14:00,3.7747,3.77678,3.76979,3.76979,3770000.0
2007-08-07 08:15:00,3.77621,3.77996,3.77384,3.77996,6760000.0
2007-08-07 08:16:00,3.77447,3.77756,3.77373,3.77644,5250000.0
2007-08-07 08:17:00,3.77543,3.77543,3.76886,3.76906,4890000.0
2007-08-07 08:18:00,3.77393,3.77894,3.77104,3.77831,5260000.0
2007-08-07 08:19:00,3.77526,3.7789,3.76936,3.76936,6750000.0
2007-08-07 08:20:00,3.77413,3.77819,3.76697,3.77599,6760000.0
2007-08-07 08:21:00,3.77255,3.7764,3.77255,3.77348,4900000.0
2007-08-07 08:22:00,3.76547,3.77572,3.76547,3.77559,5250000.0
2007-08-07 08:23:00,3.77604,3.7769,3.76317,3.77362,5270000.0
2007-08-07 08:24:00,3.77645,3.77917,3.77341,3.77803,4140000.0
2007-08-07 08:25:00,3.7761,3.77905,3.76887,3.77229,6760000.0
2007-08-07 08:26:00,3.77559,3.77918,3.77199,3.77199,4510000.0
2007-08-07 08:27:00,3.77642,3.78014,3.77301,3.7796,6390000.0
2007-08-07 08:28:00,3.77381,3.78016,3.7692,3.7692,4890000.0
2007-08-07 08:29:00,3.77751,3.77978,3.77593,3.77978,4880000.0
2007-08-07 08:30:00,3.76803,3.77982,3.76792,3.77224,4510000.0
2007-08-07 08:31:00,3.78046,3.7806,3.77,3.7788,4510000.0
2007-08-07 08:32:00,3.77858,3.77952,3.77493,3.77809,4140000.0
2007-08-07 08:33:00,3.77807,3.7827,3.76818,3.77362,6020000.0
2007-08-07 08:34:00,3.77662,3.78029,3.77014,3.77014,8250000.0
2007-08-07 08:35:00,3.77894,3.77937,3.77376,3.77937,5640000.0
2007-08-07 08:36:00,3.76885,3.77992,3.76885,3.77745,6750000.0
2007-08-07 08:37:00,3.77599,3.77625,3.76645,3.77053,7510000.0
2007-08-07 08:38:00,3.77819,3.78057,3.7702,3.77794,7890000.0
2007-08-07 08:39:00,3.77866,3.77866,3.77133,3.7746,4140000.0
2007-08-07 08:40:00,3.76963,3.78101,3.76963,3.77969,4510000.0
2007-08-07 08:41:00,3.76685,3.77905,3.76665,3.77336,7140000.0
2007-08-07 08:42:00,3.77934,3.77934,3.77257,3.77515,6020000.0
2007-08-07 08:43:00,3.77486,3.78209,3.77486,3.77865,4140000.0
2007-08-07 08:44:00,3.77534,3.7806,3.76979,3.7806,9410000.0
2007-08-07 08:45:00,3.78047,3.78064,3.76885,3.78064,6770000.0
2007-08-07 08:46:00,3.779,3.7805,3.76661,3.77133,5640000.0
2007-08-07 08:47:00,3.77485,3.77866,3.76841,3.7779,7510000.0
2007-08-07 08:48:00,3.7774,3.7774,3.76838,3.76838,7510000.0
2007-08-07 08:49:00,3.77396,3.77894,3.77223,3.77402,3760000.0
2007-08-07 08:50:00,3.77583,3.77943,3.76782,3.769,6770000.0
2007-08-07 08:51:00,3.77171,3.77833,3.7714,3.77833,4880000.0
2007-08-07 08:52:00,3.77025,3.7764,3.77004,3.77183,4880000.0
2007-08-07 08:53:00,3.77646,3.77882,3.76555,3.77331,7130000.0
2007-08-07 08:54:00,3.77525,3.77525,3.75733,3.76192,7130000.0
2007-08-07 08:55:00,3.76904,3.77339,3.76276,3.76276,4520000.0
2007-08-07 08:56:00,3.77192,3.77409,3.76845,3.77045,5260000.0
2007-08-07 08:57:00,3.7756,3.77682,3.76774,3.77134,6380000.0
2007-08-07 08:58:00,3.77271,3.77606,3.76475,3.77606,7130000.0
2007-08-07 08:59:00,3.7717,3.77406,3.7643,3.76625,5260000.0
2007-08-07 09:00:00,3.77324,3.77844,3.76663,3.77079,6770000.0
2007-08-07 09:01:00,3.76966,3.78101,3.76966,3.77951,6400000.0
2007-08-07 09:02:00,3.77275,3.7758,3.76874,3.77287,5640000.0
2007-08-07 09:03:00,3.77446,3.7773,3.76837,3.77202,7880000.0
2007-08-07 09:04:00,3.77374,3.77908,3.76833,3.76833,4880000.0
2007-08-07 09:05:00,3.76934,3.77744,3.76818,3.77651,3770000.0
2007-08-07 09:06:00,3.77192,3.77873,3.76651,3.76857,11640000.0
2007-08-07 09:07:00,3.76657,3.77535,3.76549,3.77493,4140000.0
2007-08-07 09:08:00,3.76848,3.77668,3.76848,3.77472,7130000.0
2007-08-07 09:09:00,3.77186,3.77942,3.77186,3.77342,4520000.0
2007-08-07 09:10:00,3.77693,3.77693,3.76445,3.76806,7140000.0
2007-08-07 09:11:00,3.77668,3.77804,3.76638,3.77248,10520000.0
2007-08-07 09:12:00,3.77616,3.77752,3.77013,3.77179,4880000.0
2007-08-07 09:13:00,3.7783,3.78012,3.76854,3.77909,10140000.0
2007-08-07 09:14:00,3.77264,3.77915,3.76657,3.77732,14670000.0
2007-08-07 09:15:00,3.77683,3.77986,3.76817,3.76961,5250000.0
2007-08-07 09:16:00,3.78034,3.78098,3.77555,3.77555,6390000.0
2007-08-07 09:17:00,3.77546,3.78019,3.77301,3.78019,6000000.0
2007-08-07 09:18:00,3.7762,3.78065,3.77211,3.78009,6760000.0
2007-08-07 09:19:00,3.77323,3.78076,3.77035,3.78076,6000000.0
2007-08-07 09:20:00,3.77847,3.78034,3.77166,3.78034,7510000.0
2007-08-07 09:21:00,3.77219,3.78172,3.77219,3.7738,5650000.0
2007-08-07 09:22:00,3.78067,3.78611,3.77364,3.78163,9400000.0
2007-08-07 09:23:00,3.77715,3.78196,3.77538,3.78154,8250000.0
2007-08-07 09:24:00,3.78027,3.78119,3.77315,3.78067,5640000.0
2007-08-07 09:25:00,3.77873,3.78311,3.77167,3.7788,6770000.0
2007-08-07 09:26:00,3.77628,3.77775,3.77039,3.77358,3400000.0
2007-08-07 09:27:00,3.77802,3.77886,3.77393,3.77877,4880000.0
2007-08-07 09:28:00,3.77302,3.78083,3.77302,3.774,5630000.0
2007-08-07 09:29:00,3.77629,3.77976,3.76969,3.76984,11660000.0
2007-08-07 09:30:00,3.77558,3.77994,3.77358,3.77975,4880000.0
2007-08-07 09:31:00,3.77906,3.78022,3.77428,3.77498,4890000.0
2007-08-07 09:32:00,3.77425,3.7822,3.77425,3.7822,5250000.0
2007-08-07 09:33:00,3.78218,3.78234,3.77303,3.78164,5640000.0
2007-08-07 09:34:00,3.77664,3.78268,3.77511,3.77868,7130000.0
2007-08-07 09:35:00,3.78211,3.7836,3.77774,3.78256,5630000.0
2007-08-07 09:36:00,3.77329,3.7824,3.77317,3.78143,8630000.0
2007-08-07 09:37:00,3.78428,3.78467,3.77746,3.77783,6380000.0
2007-08-07 09:38:00,3.77823,3.78211,3.77576,3.78211,5250000.0
2007-08-07 09:39:00,3.78228,3.78228,3.77151,3.78138,6390000.0
2007-08-07 09:40:00,3.77729,3.78225,3.77269,3.77303,6770000.0
2007-08-07 09:41:00,3.77409,3.78101,3.76976,3.77562,6380000.0
2007-08-07 09:42:00,3.77492,3.78062,3.7746,3.7783,5650000.0
2007-08-07 09:43:00,3.77992,3.78295,3.77278,3.77849,4140000.0
2007-08-07 09:44:00,3.78288,3.78288,3.77396,3.78198,10910000.0
2007-08-07 09:45:00,3.78411,3.78411,3.77436,3.78212,4520000.0
2007-08-07 09:46:00,3.78076,3.78355,3.77078,3.78355,4890000.0
2007-08-07 09:47:00,3.78222,3.78284,3.77765,3.78284,7880000.0
2007-08-07 09:48:00,3.78287,3.78287,3.77349,3.78158,5640000.0
2007-08-07 09:49:00,3.77358,3.78361,3.77295,3.78186,4140000.0
2007-08-07 09:50:00,3.77594,3.7806,3.76998,3.77602,6390000.0
2007-08-07 09:51:00,3.7803,3.7816,3.77577,3.77791,4510000.0
2007-08-07 09:52:00,3.77786,3.78186,3.77687,3.77999,4510000.0
2007-08-07 09:53:00,3.77906,3.78283,3.77311,3.77311,6400000.0
2007-08-07 09:54:00,3.77835,3.78003,3.77079,3.78003,4880000.0
2007-08-07 09:55:00,3.78283,3.78285,3.77066,3.77066,5250000.0
2007-08-07 09:56:00,3.77969,3.77995,3.77117,3.77372,5270000.0
2007-08-07 09:57:00,3.77898,3.78161,3.77422,3.77502,4510000.0
2007-08-07 09:58:00,3.78031,3.78031,3.77011,3.77963,5650000.0
2007-08-07 09:59:00,3.78081,3.78148,3.77176,3.78129,12390000.0
2007-08-07 10:00:00,3.77981,3.78157,3.77189,3.77763,6000000.0
2007-08-07 10:01:00,3.77788,3.78334,3.77733,3.78059,3770000.0
2007-08-07 10:02:00,3.78073,3.78218,3.77223,3.78044,7510000.0
2007-08-07 10:03:00,3.77579,3.77976,3.76264,3.77513,10520000.0
2007-08-07 10:04:00,3.77937,3.78196,3.77449,3.77604,6760000.0
2007-08-07 10:05:00,3.77965,3.77965,3.77502,3.77696,5260000.0
2007-08-07 10:06:00,3.78143,3.78207,3.77167,3.78015,4520000.0
2007-08-07 10:07:00,3.77933,3.78355,3.76931,3.77296,4890000.0
2007-08-07 10:08:00,3.7793,3.78156,3.7748,3.77736,7530000.0
2007-08-07 10:09:00,3.77923,3.78006,3.76717,3.78006,6770000.0
2007-08-07 10:10:00,3.77209,3.78125,3.77164,3.78118,7140000.0
2007-08-07 10:11:00,3.77652,3.78361,3.77032,3.78177,9780000.0
2007-08-07 10:12:00,3.78162,3.78174,3.77339,3.77685,6760000.0
2007-08-07 10:13:00,3.77897,3.78137,3.77444,3.77702,5640000.0
2007-08-07 10:14:00,3.77645,3.78021,3.76999,3.77518,12770000.0
2007-08-07 10:15:00,3.77919,3.78102,3.77497,3.77936,6020000.0
2007-08-07 10:16:00,3.78064,3.78064,3.77387,3.77974,4140000.0
2007-08-07 10:17:00,3.77304,3.77849,3.76949,3.77337,4890000.0
2007-08-07 10:18:00,3.77596,3.7813,3.77108,3.77599,4880000.0
2007-08-07 10:19:00,3.77579,3.77943,3.76867,3.77685,6020000.0
2007-08-07 10:20:00,3.7823,3.7823,3.77292,3.77822,8650000.0
2007-08-07 10:21:00,3.77601,3.78119,3.76917,3.78119,10890000.0
2007-08-07 10:22:00,3.77914,3.77955,3.76825,3.77531,6010000.0
2007-08-07 10:23:00,3.77226,3.78103,3.77226,3.7765,4510000.0
2007-08-07 10:24:00,3.77953,3.78486,3.77284,3.78195,7140000.0
2007-08-07 10:25:00,3.77137,3.77572,3.77092,3.77092,4890000.0
2007-08-07 10:26:00,3.77928,3.78119,3.77452,3.77534,6020000.0
2007-08-07 10:27:00,3.78055,3.78055,3.76979,3.77845,5630000.0
2007-08-07 10:28:00,3.77662,3.78191,3.77662,3.77696,4880000.0
2007-08-07 10:29:00,3.77582,3.77934,3.76768,3.77758,16530000.0
2007-08-07 10:30:00,3.78102,3.78102,3.77185,3.7798,7150000.0
2007-08-07 10:31:00,3.7817,3.78295,3.76981,3.77997,7910000.0
2007-08-07 10:32:00,3.77733,3.78146,3.7688,3.78146,5260000.0
2007-08-07 10:33:00,3.77636,3.78159,3.77133,3.77875,5260000.0
2007-08-07 10:34:00,3.7781,3.78042,3.7699,3.77191,7140000.0
2007-08-07 10:35:00,3.77831,3.78337,3.77604,3.77606,4890000.0
2007-08-07 10:36:00,3.78032,3.78205,3.7738,3.7806,6380000.0
2007-08-07 10:37:00,3.78041,3.78137,3.7757,3.78111,7140000.0
2007-08-07 10:38:00,3.77703,3.77985,3.77479,3.77976,5640000.0
2007-08-07 10:39:00,3.77475,3.78259,3.77475,3.7775,4140000.0
2007-08-07 10:40:00,3.78273,3.78508,3.77618,3.78323,6380000.0
2007-08-07 10:41:00,3.77823,3.78214,3.77286,3.78214,5630000.0
2007-08-07 10:42:00,3.77703,3.78284,3.77261,3.77524,6010000.0
2007-08-07 10:43:00,3.77732,3.78212,3.77212,3.77516,6390000.0
2007-08-07 10:44:00,3.77496,3.7811,3.77435,3.7762,6010000.0
2007-08-07 10:45:00,3.78161,3.78275,3.77492,3.78109,6010000.0
2007-08-07 10:46:00,3.78025,3.78093,3.77111,3.78093,4880000.0
2007-08-07 10:47:00,3.7771,3.7811,3.77649,3.77947,4510000.0
2007-08-07 10:48:00,3.78324,3.78525,3.7761,3.77859,7500000.0
2007-08-07 10:49:00,3.77376,3.7787,3.77323,3.77323,7510000.0
2007-08-07 10:50:00,3.77909,3.781,3.77473,3.781,7140000.0
2007-08-07 10:51:00,3.7774,3.78215,3.76964,3.78087,5260000.0
2007-08-07 10:52:00,3.78181,3.78202,3.77693,3.78183,5630000.0
2007-08-07 10:53:00,3.78087,3.78335,3.77381,3.78191,6380000.0
2007-08-07 10:54:00,3.77756,3.7816,3.77167,3.7816,4150000.0
2007-08-07 10:55:00,3.78137,3.78257,3.77742,3.78173,7510000.0
2007-08-07 10:56:00,3.77865,3.78218,3.77249,3.77587,6400000.0
2007-08-07 10:57:00,3.77666,3.78155,3.77473,3.78155,6380000.0
2007-08-07 10:58:00,3.78021,3.78195,3.77453,3.78183,4880000.0
2007-08-07 10:59:00,3.78208,3.78208,3.77295,3.78191,6380000.0
2007-08-07 11:00:00,3.7773,3.7808,3.76958,3.77149,13520000.0
2007-08-07 11:01:00,3.78128,3.78128,3.77413,3.78059,4890000.0
2007-08-07 11:02:00,3.76743,3.77832,3.76743,3.7677,6020000.0
2007-08-07 11:03:00,3.77475,3.7819,3.77319,3.7748,6390000.0
2007-08-07 11:04:00,3.77765,3.7816,3.77283,3.7772,4510000.0
2007-08-07 11:05:00,3.77703,3.78185,3.77156,3.78185,6390000.0
2007-08-07 11:06:00,3.78084,3.78214,3.77122,3.78214,6390000.0
2007-08-07 11:07:00,3.77315,3.78227,3.77315,3.77625,5260000.0
2007-08-07 11:08:00,3.78201,3.78201,3.77203,3.77835,4900000.0
2007-08-07 11:09:00,3.77998,3.7818,3.77115,3.7818,5630000.0
2007-08-07 11:10:00,3.7741,3.78183,3.7703,3.77942,6380000.0
2007-08-07 11:11:00,3.78053,3.78053,3.77035,3.78047,7140000.0
2007-08-07 11:12:00,3.7824,3.78309,3.77285,3.78272,7140000.0
2007-08-07 11:13:00,3.7779,3.78164,3.77353,3.77853,4890000.0
2007-08-07 11:14:00,3.7799,3.78618,3.77345,3.78359,10530000.0
2007-08-07 11:15:00,3.77765,3.78219,3.77583,3.77938,5630000.0
2007-08-07 11:16:00,3.7761,3.78314,3.77144,3.77676,3780000.0
2007-08-07 11:17:00,3.78107,3.78194,3.77361,3.77465,4880000.0
2007-08-07 11:18:00,3.78134,3.782,3.77072,3.77871,3770000.0
2007-08-07 11:19:00,3.77388,3.78027,3.77307,3.77936,4880000.0
2007-08-07 11:20:00,3.77111,3.78166,3.77111,3.78166,4880000.0
2007-08-07 11:21:00,3.77605,3.78278,3.76903,3.7806,6770000.0
2007-08-07 11:22:00,3.77933,3.78232,3.77817,3.77954,6760000.0
2007-08-07 11:23:00,3.77973,3.7816,3.77454,3.77913,4140000.0
2007-08-07 11:24:00,3.77512,3.78098,3.77005,3.77358,4510000.0
2007-08-07 11:25:00,3.7758,3.78201,3.77373,3.7777,5640000.0
2007-08-07 11:26:00,3.77643,3.78179,3.77473,3.78107,4880000.0
2007-08-07 11:27:00,3.78008,3.78069,3.77445,3.78069,7500000.0
2007-08-07 11:28:00,3.77656,3.78157,3.77228,3.77854,6020000.0
2007-08-07 11:29:00,3.77445,3.78088,3.77445,3.77613,10520000.0
2007-08-07 11:30:00,3.78063,3.78137,3.77033,3.77033,5640000.0
2007-08-07 11:31:00,3.77081,3.7789,3.76979,3.7789,4140000.0
2007-08-07 11:32:00,3.77938,3.78078,3.76542,3.7739,7510000.0
2007-08-07 11:33:00,3.77888,3.77888,3.76821,3.77781,6380000.0
2007-08-07 11:34:00,3.77912,3.77912,3.77065,3.77488,4510000.0
2007-08-07 11:35:00,3.77721,3.77881,3.7726,3.77746,5270000.0
2007-08-07 11:36:00,3.77736,3.78101,3.77246,3.77659,7150000.0
2007-08-07 11:37:00,3.78002,3.78002,3.77111,3.77938,5650000.0
2007-08-07 11:38:00,3.7787,3.7787,3.76996,3.7776,5630000.0
2007-08-07 11:40:00,3.77135,3.77867,3.76909,3.76909,4140000.0
2007-08-07 11:41:00,3.77902,3.7808,3.77373,3.77373,6380000.0
2007-08-07 11:42:00,3.77953,3.78086,3.77475,3.77475,3770000.0
2007-08-07 11:43:00,3.77502,3.77911,3.77218,3.77634,7520000.0
2007-08-07 11:44:00,3.7749,3.77861,3.7716,3.7716,4890000.0
2007-08-07 11:45:00,3.77218,3.78017,3.77218,3.78017,4880000.0
2007-08-07 11:46:00,3.77863,3.78136,3.77399,3.7764,7510000.0
2007-08-07 11:47:00,3.77205,3.78098,3.77205,3.78098,6000000.0
2007-08-07 11:48:00,3.78031,3.78031,3.77024,3.77941,5280000.0
2007-08-07 11:49:00,3.77749,3.78066,3.77207,3.77502,5640000.0
2007-08-07 11:50:00,3.7798,3.78195,3.77172,3.7765,5640000.0
2007-08-07 11:51:00,3.77954,3.78157,3.77523,3.77612,4890000.0
2007-08-07 11:52:00,3.77952,3.78031,3.77431,3.77952,4510000.0
2007-08-07 11:53:00,3.78055,3.7823,3.77147,3.77147,7510000.0
2007-08-07 11:54:00,3.77934,3.77934,3.77046,3.77449,7130000.0
2007-08-07 11:55:00,3.77688,3.78193,3.7733,3.77789,4890000.0
2007-08-07 11:56:00,3.77522,3.77994,3.77321,3.77619,4510000.0
2007-08-07 11:57:00,3.76906,3.77929,3.7686,3.7764,5270000.0
2007-08-07 11:58:00,3.77761,3.78154,3.77341,3.77539,5270000.0
2007-08-07 11:59:00,3.77855,3.78043,3.7728,3.77994,6410000.0
2007-08-07 12:00:00,3.77752,3.7822,3.77346,3.77732,4140000.0
2007-08-07 12:01:00,3.77545,3.78083,3.76943,3.77726,6770000.0
2007-08-07 12:02:00,3.78083,3.78211,3.76943,3.77925,6770000.0
2007-08-07 12:03:00,3.77517,3.78199,3.77457,3.78168,5250000.0
2007-08-07 12:04:00,3.78112,3.78162,3.77422,3.77933,6010000.0
2007-08-07 12:05:00,3.78027,3.78027,3.77192,3.77411,4520000.0
2007-08-07 12:06:00,3.77216,3.78162,3.77175,3.77175,4510000.0
2007-08-07 12:07:00,3.77214,3.78167,3.77092,3.77574,5260000.0
2007-08-07 12:08:00,3.77632,3.78145,3.77166,3.78018,4880000.0
2007-08-07 12:09:00,3.77508,3.78086,3.77461,3.77594,4890000.0
2007-08-07 12:10:00,3.77736,3.78055,3.77736,3.7802,4510000.0
2007-08-07 12:11:00,3.78111,3.78111,3.77082,3.77082,4880000.0
2007-08-07 12:12:00,3.78082,3.78176,3.77519,3.77528,5650000.0
2007-08-07 12:13:00,3.77571,3.78045,3.7739,3.77442,4510000.0
2007-08-07 12:14:00,3.77925,3.78097,3.77036,3.77853,4910000.0
2007-08-07 12:15:00,3.78051,3.78086,3.7742,3.78086,9400000.0
2007-08-07 12:16:00,3.77842,3.78085,3.77259,3.77526,3400000.0
2007-08-07 12:17:00,3.77785,3.78083,3.77571,3.77571,4140000.0
2007-08-07 12:18:00,3.77439,3.77742,3.77084,3.77742,5640000.0
2007-08-07 12:19:00,3.78124,3.78124,3.77025,3.77476,3400000.0
2007-08-07 12:20:00,3.78035,3.78128,3.77603,3.77735,4520000.0
2007-08-07 12:21:00,3.7811,3.7811,3.7748,3.78001,6390000.0
2007-08-07 12:22:00,3.77506,3.78011,3.77506,3.77739,5630000.0
2007-08-07 12:23:00,3.77593,3.7808,3.77348,3.77529,3780000.0
2007-08-07 12:24:00,3.76932,3.78229,3.76932,3.78154,7510000.0
2007-08-07 12:25:00,3.78004,3.78004,3.76971,3.77622,9030000.0
2007-08-07 12:26:00,3.77565,3.7779,3.76558,3.76882,8270000.0
2007-08-07 12:27:00,3.78042,3.78127,3.77277,3.77821,3770000.0
2007-08-07 12:28:00,3.78226,3.7824,3.77615,3.78145,4890000.0
2007-08-07 12:29:00,3.77773,3.78191,3.77475,3.78108,5630000.0
2007-08-07 12:31:00,3.77639,3.78296,3.77639,3.78145,6010000.0
2007-08-07 12:32:00,3.76659,3.77798,3.76659,3.77526,7500000.0
2007-08-07 12:33:00,3.77926,3.78223,3.77171,3.77732,5260000.0
2007-08-07 12:34:00,3.77759,3.78263,3.77581,3.78075,4880000.0
2007-08-07 12:35:00,3.78001,3.78229,3.7753,3.77578,5260000.0
2007-08-07 12:36:00,3.77956,3.7825,3.77089,3.77809,3770000.0
2007-08-07 12:37:00,3.77336,3.78369,3.77336,3.77792,5260000.0
2007-08-07 12:38:00,3.77409,3.77817,3.77323,3.77777,4890000.0
2007-08-07 12:39:00,3.76822,3.77864,3.76822,3.77637,6400000.0
2007-08-07 12:40:00,3.77308,3.78287,3.77308,3.78268,4530000.0
2007-08-07 12:41:00,3.77723,3.7866,3.77134,3.78349,6010000.0
2007-08-07 12:42:00,3.77611,3.78167,3.77119,3.78058,7900000.0
2007-08-07 12:43:00,3.7801,3.78232,3.77617,3.77625,6010000.0
2007-08-07 12:44:00,3.77947,3.78184,3.77492,3.77926,6390000.0
2007-08-07 12:45:00,3.77928,3.78034,3.76996,3.77437,6000000.0
2007-08-07 12:46:00,3.78099,3.78099,3.7687,3.77967,5260000.0
2007-08-07 12:47:00,3.7785,3.78159,3.77594,3.77842,4880000.0
2007-08-07 12:48:00,3.77064,3.7822,3.77064,3.77782,5260000.0
2007-08-07 12:49:00,3.776,3.78099,3.77019,3.77019,3400000.0
2007-08-07 12:50:00,3.78093,3.78152,3.76945,3.77801,4880000.0
2007-08-07 12:51:00,3.77673,3.78203,3.77673,3.78117,5630000.0
2007-08-07 12:52:00,3.78061,3.78173,3.77544,3.78173,4890000.0
2007-08-07 12:53:00,3.78162,3.78162,3.77086,3.7812,6010000.0
2007-08-07 12:54:00,3.7798,3.78191,3.77206,3.78191,5260000.0
2007-08-07 12:55:00,3.77855,3.77989,3.77794,3.77988,4510000.0
2007-08-07 12:56:00,3.77665,3.78227,3.77655,3.77843,5640000.0
2007-08-07 12:57:00,3.77217,3.78096,3.77144,3.78092,9770000.0
2007-08-07 12:58:00,3.78252,3.78257,3.77315,3.78056,7890000.0
2007-08-07 12:59:00,3.78303,3.78303,3.77298,3.77912,5260000.0
2007-08-07 13:00:00,3.78171,3.7818,3.7757,3.7818,7150000.0
2007-08-07 13:01:00,3.7796,3.78354,3.77354,3.77969,7520000.0
2007-08-07 13:02:00,3.77726,3.78153,3.77097,3.7771,4890000.0
2007-08-07 13:03:00,3.77503,3.78218,3.7703,3.78218,7520000.0
2007-08-07 13:04:00,3.77928,3.78238,3.76945,3.77491,5640000.0
2007-08-07 13:05:00,3.77716,3.78192,3.77321,3.78101,4890000.0
2007-08-07 13:06:00,3.77323,3.78226,3.77323,3.78226,2640000.0
2007-08-07 13:07:00,3.77653,3.78026,3.77416,3.77416,5250000.0
2007-08-07 13:08:00,3.78034,3.78213,3.77677,3.7781,5630000.0
2007-08-07 13:09:00,3.77611,3.7826,3.77251,3.78238,12780000.0
2007-08-07 13:10:00,3.77561,3.78148,3.77561,3.77909,4510000.0
2007-08-07 13:11:00,3.78177,3.78226,3.77058,3.7801,4140000.0
2007-08-07 13:12:00,3.78055,3.78354,3.77338,3.77776,7880000.0
2007-08-07 13:13:00,3.7779,3.77877,3.76675,3.77877,6760000.0
2007-08-07 13:14:00,3.77383,3.78114,3.77126,3.77976,7160000.0
2007-08-07 13:15:00,3.7733,3.78309,3.77291,3.77645,7140000.0
2007-08-07 13:16:00,3.77659,3.78301,3.77334,3.77681,5260000.0
2007-08-07 13:17:00,3.77387,3.78146,3.77277,3.78035,4890000.0
2007-08-07 13:18:00,3.77923,3.78169,3.77131,3.78075,6390000.0
2007-08-07 13:19:00,3.77303,3.77875,3.76912,3.77852,6390000.0
2007-08-07 13:20:00,3.77602,3.77849,3.77115,3.77713,4890000.0
2007-08-07 13:21:00,3.78217,3.78217,3.7724,3.78025,6400000.0
2007-08-07 13:22:00,3.77434,3.78377,3.77434,3.77842,6010000.0
2007-08-07 13:23:00,3.7818,3.7818,3.77439,3.77968,6390000.0
2007-08-07 13:24:00,3.78246,3.78318,3.77775,3.782,6020000.0
2007-08-07 13:25:00,3.78059,3.78391,3.77148,3.77933,6380000.0
2007-08-07 13:26:00,3.78225,3.78385,3.77812,3.78153,5630000.0
2007-08-07 13:27:00,3.78181,3.78181,3.77351,3.77435,5640000.0
2007-08-07 13:28:00,3.7798,3.78312,3.77668,3.78284,6770000.0
2007-08-07 13:29:00,3.78095,3.78181,3.77457,3.77961,4510000.0
2007-08-07 13:30:00,3.77838,3.78596,3.77838,3.78242,6400000.0
2007-08-07 13:31:00,3.77996,3.78159,3.77665,3.78159,4140000.0
2007-08-07 13:32:00,3.78267,3.78267,3.7747,3.77998,4520000.0
2007-08-07 13:33:00,3.77666,3.78411,3.774,3.77644,10530000.0
2007-08-07 13:34:00,3.77863,3.78113,3.77263,3.77564,7510000.0
2007-08-07 13:35:00,3.78057,3.78057,3.77106,3.77891,4890000.0
2007-08-07 13:36:00,3.77681,3.78483,3.77334,3.7835,7510000.0
2007-08-07 13:37:00,3.781,3.78142,3.77184,3.78142,6390000.0
2007-08-07 13:38:00,3.78152,3.78346,3.77363,3.77688,8250000.0
2007-08-07 13:39:00,3.78157,3.78157,3.77344,3.77344,4140000.0
2007-08-07 13:40:00,3.77091,3.78241,3.77091,3.77906,6390000.0
2007-08-07 13:41:00,3.77983,3.77983,3.7686,3.7686,6010000.0
2007-08-07 13:42:00,3.77936,3.78319,3.77151,3.7792,5640000.0
2007-08-07 13:43:00,3.77462,3.78074,3.76946,3.78074,5640000.0
2007-08-07 13:44:00,3.78229,3.78312,3.773,3.77717,9760000.0
2007-08-07 13:45:00,3.77923,3.7812,3.77221,3.77333,7510000.0
2007-08-07 13:46:00,3.77465,3.78129,3.77133,3.77916,9760000.0
2007-08-07 13:47:00,3.77854,3.7829,3.77624,3.77712,6000000.0
2007-08-07 13:48:00,3.77103,3.78103,3.76737,3.78103,6010000.0
2007-08-07 13:49:00,3.77691,3.78415,3.77691,3.78187,5260000.0
2007-08-07 13:50:00,3.78051,3.7806,3.77023,3.78033,6770000.0
2007-08-07 13:51:00,3.78005,3.78198,3.77513,3.77801,4140000.0
2007-08-07 13:52:00,3.7774,3.78279,3.77286,3.77294,4900000.0
2007-08-07 13:53:00,3.77604,3.78068,3.77116,3.77482,8650000.0
2007-08-07 13:54:00,3.78166,3.78166,3.76906,3.77175,14640000.0
2007-08-07 13:55:00,3.781,3.781,3.77394,3.78093,6760000.0
2007-08-07 13:56:00,3.7813,3.78214,3.77536,3.78214,4510000.0
2007-08-07 13:57:00,3.77475,3.78138,3.77069,3.7767,6380000.0
2007-08-07 13:58:00,3.77607,3.78342,3.77607,3.77977,4890000.0
2007-08-07 13:59:00,3.77827,3.78104,3.77459,3.7789,7140000.0
2007-08-07 14:00:00,3.78083,3.78258,3.77133,3.77976,10900000.0
2007-08-07 14:01:00,3.77559,3.78204,3.77084,3.78204,4510000.0
2007-08-07 14:02:00,3.77644,3.77989,3.767,3.77569,6760000.0
2007-08-07 14:03:00,3.78019,3.78101,3.76943,3.78053,9430000.0
2007-08-07 14:04:00,3.78254,3.78254,3.77106,3.77174,4140000.0
2007-08-07 14:05:00,3.77537,3.78219,3.77333,3.78176,4520000.0
2007-08-07 14:06:00,3.78274,3.78534,3.77507,3.77835,9020000.0
2007-08-07 14:07:00,3.78089,3.78458,3.77478,3.78118,6390000.0
2007-08-07 14:08:00,3.76823,3.77962,3.76779,3.77962,4150000.0
2007-08-07 14:09:00,3.77596,3.77892,3.77181,3.77563,4520000.0
2007-08-07 14:10:00,3.77786,3.77787,3.76728,3.77377,6760000.0
2007-08-07 14:11:00,3.77764,3.78091,3.77171,3.77635,7140000.0
2007-08-07 14:12:00,3.77556,3.77994,3.76833,3.77963,6760000.0
2007-08-07 14:13:00,3.77254,3.7803,3.76752,3.7803,6760000.0
2007-08-07 14:14:00,3.78106,3.78106,3.76908,3.77783,4880000.0
2007-08-07 14:15:00,3.77841,3.77976,3.77399,3.77768,8650000.0
2007-08-07 14:16:00,3.78086,3.78086,3.76947,3.77707,6020000.0
2007-08-07 14:17:00,3.77978,3.78119,3.77245,3.78116,5640000.0
2007-08-07 14:18:00,3.77696,3.7795,3.77003,3.77876,6380000.0
2007-08-07 14:19:00,3.7802,3.7802,3.77365,3.77852,4890000.0
2007-08-07 14:20:00,3.77372,3.78184,3.77215,3.77215,4140000.0
2007-08-07 14:21:00,3.77697,3.78097,3.77277,3.77836,6010000.0
2007-08-07 14:23:00,3.77322,3.77867,3.77322,3.77361,7140000.0
2007-08-07 14:24:00,3.77348,3.77907,3.76854,3.77832,9390000.0
2007-08-07 14:25:00,3.77591,3.77769,3.76912,3.76912,9780000.0
2007-08-07 14:26:00,3.77562,3.78069,3.7738,3.77455,6010000.0
2007-08-07 14:27:00,3.78053,3.78162,3.7704,3.78162,6010000.0
2007-08-07 14:28:00,3.77645,3.78128,3.77548,3.77664,7140000.0
2007-08-07 14:29:00,3.77992,3.77992,3.77282,3.77974,4510000.0
2007-08-07 14:30:00,3.78042,3.7814,3.77354,3.7814,7520000.0
2007-08-07 14:31:00,3.77545,3.7807,3.77219,3.77929,5660000.0
2007-08-07 14:32:00,3.7719,3.78225,3.7699,3.78039,8630000.0
2007-08-07 14:33:00,3.78032,3.78106,3.77097,3.77967,6770000.0
2007-08-07 14:34:00,3.77612,3.77931,3.77358,3.77856,3400000.0
2007-08-07 14:35:00,3.78133,3.78175,3.77304,3.78175,6000000.0
2007-08-07 14:36:00,3.78092,3.78092,3.77062,3.77911,6760000.0
2007-08-07 14:37:00,3.77841,3.78145,3.77722,3.77785,5250000.0
2007-08-07 14:38:00,3.78004,3.78161,3.77336,3.78026,6020000.0
2007-08-07 14:39:00,3.78174,3.78174,3.77359,3.77359,4520000.0
2007-08-07 14:40:00,3.77412,3.77868,3.77318,3.77318,4510000.0
2007-08-07 14:41:00,3.77477,3.77864,3.76912,3.77706,4880000.0
2007-08-07 14:43:00,3.78209,3.78379,3.77683,3.78138,6030000.0
2007-08-07 14:44:00,3.78142,3.78438,3.77411,3.78131,9010000.0
2007-08-07 14:45:00,3.77934,3.78273,3.76984,3.78179,7510000.0
2007-08-07 14:46:00,3.78144,3.78212,3.77065,3.77601,5640000.0
2007-08-07 14:47:00,3.7801,3.78252,3.77226,3.78031,7880000.0
2007-08-07 14:48:00,3.77864,3.77975,3.77247,3.77946,4890000.0
2007-08-07 14:49:00,3.78238,3.78238,3.77419,3.78007,6760000.0
2007-08-07 14:50:00,3.77671,3.78314,3.77671,3.78268,7170000.0
2007-08-07 14:51:00,3.77743,3.78313,3.77699,3.77699,5260000.0
2007-08-07 14:52:00,3.78218,3.78218,3.77227,3.77227,5260000.0
2007-08-07 14:53:00,3.77815,3.78241,3.77322,3.78241,6400000.0
2007-08-07 14:54:00,3.77789,3.78199,3.77352,3.78185,6380000.0
2007-08-07 14:55:00,3.78217,3.78217,3.77122,3.77911,6020000.0
2007-08-07 14:56:00,3.77245,3.77931,3.77155,3.7722,4900000.0
2007-08-07 14:57:00,3.77633,3.7808,3.76941,3.78067,6020000.0
2007-08-07 14:58:00,3.77125,3.77893,3.7683,3.7683,4890000.0
2007-08-07 14:59:00,3.77972,3.78164,3.77083,3.77278,12020000.0
2007-08-07 15:00:00,3.78174,3.78174,3.77316,3.77495,10140000.0
2007-08-07 15:01:00,3.78189,3.78189,3.77442,3.7784,7890000.0
2007-08-07 15:02:00,3.77737,3.78234,3.76979,3.77997,7140000.0
2007-08-07 15:03:00,3.78138,3.78198,3.77095,3.77667,4900000.0
2007-08-07 15:04:00,3.78062,3.78508,3.77345,3.78278,8280000.0
2007-08-07 15:05:00,3.77413,3.78276,3.76927,3.78276,5630000.0
2007-08-07 15:06:00,3.77788,3.78669,3.77377,3.78253,7520000.0
2007-08-07 15:07:00,3.77465,3.78317,3.77465,3.78314,5630000.0
2007-08-07 15:08:00,3.78391,3.78391,3.77789,3.77852,4520000.0
2007-08-07 15:09:00,3.78314,3.78314,3.77087,3.77087,6390000.0
2007-08-07 15:10:00,3.78466,3.78466,3.77446,3.78431,6400000.0
2007-08-07 15:11:00,3.77317,3.78346,3.77317,3.77988,5260000.0
2007-08-07 15:12:00,3.77881,3.78347,3.77881,3.78216,5630000.0
2007-08-07 15:13:00,3.7811,3.78427,3.77467,3.77722,3770000.0
2007-08-07 15:14:00,3.78333,3.78357,3.77165,3.78092,13540000.0
2007-08-07 15:15:00,3.77582,3.78194,3.77582,3.78157,4140000.0
2007-08-07 15:16:00,3.77749,3.78347,3.77296,3.78313,4890000.0
2007-08-07 15:17:00,3.78275,3.78588,3.77646,3.7847,8650000.0
2007-08-07 15:18:00,3.77905,3.78384,3.77412,3.78283,6760000.0
2007-08-07 15:19:00,3.77836,3.78394,3.7733,3.7733,4510000.0
2007-08-07 15:20:00,3.78362,3.78362,3.77459,3.7782,4890000.0
2007-08-07 15:21:00,3.77852,3.78299,3.77254,3.77644,9010000.0
2007-08-07 15:22:00,3.77931,3.78459,3.77858,3.78364,5250000.0
2007-08-07 15:23:00,3.78367,3.78414,3.77274,3.78305,7510000.0
2007-08-07 15:24:00,3.77803,3.7839,3.77388,3.78206,6020000.0
2007-08-07 15:25:00,3.78452,3.78452,3.77833,3.77833,4510000.0
2007-08-07 15:26:00,3.78476,3.78818,3.77787,3.78397,6760000.0
2007-08-07 15:27:00,3.77833,3.78348,3.76969,3.77823,10510000.0
2007-08-07 15:28:00,3.77931,3.78204,3.77729,3.77948,4510000.0
2007-08-07 15:29:00,3.77729,3.7815,3.77157,3.77206,4520000.0
2007-08-07 15:30:00,3.78345,3.78423,3.77844,3.77844,7900000.0
2007-08-07 15:31:00,3.78047,3.78453,3.77454,3.77692,6770000.0
2007-08-07 15:32:00,3.78192,3.78303,3.77518,3.78303,4880000.0
2007-08-07 15:33:00,3.78471,3.78471,3.77719,3.78319,3770000.0
2007-08-07 15:34:00,3.78357,3.78624,3.77681,3.78181,6770000.0
2007-08-07 15:35:00,3.77881,3.78315,3.77614,3.77727,6390000.0
2007-08-07 15:36:00,3.78064,3.78509,3.77396,3.78239,6390000.0
2007-08-07 15:37:00,3.78484,3.78484,3.7749,3.7749,3780000.0
2007-08-07 15:38:00,3.77932,3.7853,3.7716,3.7853,7140000.0
2007-08-07 15:39:00,3.78432,3.78432,3.77507,3.78324,5260000.0
2007-08-07 15:40:00,3.78436,3.78436,3.77502,3.78418,6020000.0
2007-08-07 15:41:00,3.78217,3.78684,3.77545,3.78635,7900000.0
2007-08-07 15:42:00,3.77814,3.78387,3.77756,3.77756,4890000.0
2007-08-07 15:43:00,3.77526,3.78319,3.77526,3.78236,5250000.0
2007-08-07 15:44:00,3.77995,3.78454,3.77418,3.78413,7140000.0
2007-08-07 15:45:00,3.78081,3.78158,3.7747,3.78108,4510000.0
2007-08-07 15:46:00,3.78355,3.78476,3.77288,3.78379,4880000.0
2007-08-07 15:47:00,3.77639,3.78513,3.77639,3.77937,6390000.0
2007-08-07 15:48:00,3.77979,3.7845,3.77587,3.78441,6390000.0
2007-08-07 15:49:00,3.77848,3.7847,3.77438,3.77923,4880000.0
2007-08-07 15:50:00,3.78432,3.78575,3.77915,3.78575,3780000.0
2007-08-07 15:51:00,3.77957,3.78511,3.77852,3.78274,7510000.0
2007-08-07 15:52:00,3.77962,3.7845,3.77811,3.7845,5270000.0
2007-08-07 15:53:00,3.77341,3.78137,3.77334,3.78052,7510000.0
2007-08-07 15:54:00,3.77874,3.78274,3.77354,3.77883,7520000.0
2007-08-07 15:55:00,3.78254,3.7846,3.77705,3.78386,3770000.0
2007-08-07 15:56:00,3.783,3.78348,3.77993,3.78343,5630000.0
2007-08-07 15:57:00,3.77891,3.78369,3.77707,3.78305,5260000.0
2007-08-07 15:58:00,3.78231,3.78347,3.77817,3.78327,6770000.0
2007-08-07 15:59:00,3.77853,3.78224,3.77473,3.78224,9780000.0
2007-08-07 16:00:00,3.78237,3.78237,3.77607,3.78144,4520000.0
2007-08-07 16:01:00,3.77991,3.78626,3.77418,3.77843,8660000.0
2007-08-07 16:02:00,3.7769,3.78331,3.7769,3.78331,5260000.0
2007-08-07 16:03:00,3.77833,3.78263,3.77678,3.78182,5630000.0
2007-08-07 16:04:00,3.77944,3.78283,3.77379,3.78283,5640000.0
2007-08-07 16:05:00,3.77716,3.78373,3.7763,3.78325,6380000.0
2007-08-07 16:06:00,3.78195,3.78195,3.77012,3.77693,9760000.0
2007-08-07 16:07:00,3.78333,3.78368,3.77817,3.78368,3770000.0
2007-08-07 16:08:00,3.77979,3.78294,3.77305,3.78219,6020000.0
2007-08-07 16:09:00,3.77952,3.78414,3.77787,3.77904,6770000.0
2007-08-07 16:10:00,3.78425,3.78481,3.77302,3.78374,10540000.0
2007-08-07 16:11:00,3.78343,3.78343,3.77764,3.78206,6770000.0
2007-08-07 16:12:00,3.77636,3.78307,3.77626,3.78259,8630000.0
2007-08-07 16:13:00,3.78037,3.78285,3.77721,3.78285,6010000.0
2007-08-07 16:14:00,3.78306,3.78306,3.76903,3.78123,4140000.0
2007-08-07 16:15:00,3.7805,3.78428,3.77761,3.77761,4880000.0
2007-08-07 16:16:00,3.78461,3.78461,3.77531,3.78212,6400000.0
2007-08-07 16:17:00,3.7784,3.78335,3.77614,3.78332,4880000.0
2007-08-07 16:18:00,3.77857,3.78401,3.77472,3.78371,8280000.0
2007-08-07 16:19:00,3.78308,3.78347,3.78004,3.78334,5260000.0
2007-08-07 16:20:00,3.77766,3.7815,3.77089,3.78093,7130000.0
2007-08-07 16:21:00,3.78304,3.78304,3.77629,3.77918,6380000.0
2007-08-07 16:22:00,3.78094,3.78227,3.77249,3.78214,4510000.0
2007-08-07 16:23:00,3.78066,3.78327,3.77978,3.78327,6390000.0
2007-08-07 16:24:00,3.77393,3.78176,3.77197,3.77705,6400000.0
2007-08-07 16:25:00,3.78176,3.78385,3.77654,3.78385,4880000.0
2007-08-07 16:26:00,3.78402,3.78402,3.77254,3.78118,4890000.0
2007-08-07 16:27:00,3.78015,3.78339,3.77372,3.77887,11650000.0
2007-08-07 16:28:00,3.78357,3.78357,3.77674,3.78207,7510000.0
2007-08-07 16:29:00,3.78347,3.78347,3.77445,3.77885,4520000.0
2007-08-07 16:30:00,3.7834,3.7834,3.77505,3.78264,5650000.0
2007-08-07 16:31:00,3.78318,3.78486,3.77763,3.77846,10900000.0
2007-08-07 16:32:00,3.78281,3.78281,3.77471,3.77663,4890000.0
2007-08-07 16:33:00,3.77892,3.78345,3.77678,3.78345,6010000.0
2007-08-07 16:34:00,3.78066,3.78333,3.77586,3.78251,5260000.0
2007-08-07 16:35:00,3.78253,3.78445,3.7743,3.77466,11290000.0
2007-08-07 16:36:00,3.78096,3.78266,3.77439,3.77439,6030000.0
2007-08-07 16:37:00,3.776,3.78334,3.776,3.77788,5270000.0
2007-08-07 16:38:00,3.77587,3.78476,3.77237,3.78476,9040000.0
2007-08-07 16:39:00,3.77928,3.78331,3.7741,3.78331,7500000.0
2007-08-07 16:40:00,3.78073,3.78414,3.77265,3.78414,5260000.0
2007-08-07 16:41:00,3.77403,3.78448,3.77403,3.78448,4910000.0
2007-08-07 16:42:00,3.77861,3.78381,3.77183,3.78381,6000000.0
2007-08-07 16:43:00,3.77828,3.78448,3.77697,3.78324,4510000.0
2007-08-07 16:44:00,3.78068,3.78548,3.77498,3.78406,5630000.0
2007-08-07 16:45:00,3.78183,3.78551,3.77559,3.78118,6760000.0
2007-08-07 16:46:00,3.77458,3.78369,3.77458,3.78336,7140000.0
2007-08-07 16:47:00,3.77927,3.78438,3.77767,3.77767,6390000.0
2007-08-07 16:48:00,3.77348,3.78322,3.77348,3.78232,4880000.0
2007-08-07 16:49:00,3.78162,3.78541,3.7756,3.77978,6780000.0
2007-08-07 16:50:00,3.78434,3.78434,3.77715,3.78313,3780000.0
2007-08-07 16:51:00,3.78338,3.78338,3.77225,3.78223,6020000.0
2007-08-07 16:52:00,3.77438,3.78325,3.77409,3.78143,7140000.0
2007-08-07 16:53:00,3.78304,3.78344,3.77674,3.77674,4890000.0
2007-08-07 16:54:00,3.7728,3.78228,3.7728,3.77806,6390000.0
2007-08-07 16:55:00,3.78373,3.78373,3.77419,3.78164,5260000.0
2007-08-07 16:56:00,3.77833,3.78029,3.77251,3.77309,6010000.0
2007-08-07 16:57:00,3.77776,3.78332,3.77241,3.77241,4880000.0
2007-08-07 16:58:00,3.77796,3.7846,3.77796,3.78356,6020000.0
2007-08-07 16:59:00,3.78087,3.78285,3.7722,3.77865,9400000.0
2007-08-07 17:00:00,3.78431,3.78553,3.77399,3.77399,7520000.0
2007-08-07 17:01:00,3.78108,3.78566,3.77494,3.78017,7140000.0
2007-08-07 17:02:00,3.7757,3.78246,3.77389,3.77389,6380000.0
2007-08-07 17:03:00,3.77819,3.78102,3.7722,3.77668,3770000.0
2007-08-07 17:04:00,3.77652,3.781,3.76761,3.77143,5640000.0
2007-08-07 17:05:00,3.77788,3.78491,3.77788,3.77904,5260000.0
2007-08-07 17:06:00,3.78245,3.78285,3.77355,3.77375,7140000.0
2007-08-07 17:07:00,3.7808,3.78124,3.77489,3.77853,8640000.0
2007-08-07 17:08:00,3.77508,3.77997,3.77003,3.77992,6380000.0
2007-08-07 17:09:00,3.78295,3.78349,3.77103,3.78079,8270000.0
2007-08-07 17:10:00,3.7814,3.78199,3.77195,3.78099,4890000.0
2007-08-07 17:11:00,3.77464,3.78134,3.76913,3.77731,6760000.0
2007-08-07 17:12:00,3.78274,3.783,3.77761,3.77885,5640000.0
2007-08-07 17:13:00,3.78155,3.78155,3.77415,3.77875,6000000.0
2007-08-07 17:14:00,3.77732,3.78099,3.77444,3.77967,10920000.0
2007-08-07 17:15:00,3.7803,3.78481,3.77435,3.77976,12390000.0
2007-08-07 17:16:00,3.77765,3.78589,3.77765,3.78241,7140000.0
2007-08-07 17:17:00,3.78224,3.78438,3.77753,3.77753,6010000.0
2007-08-07 17:18:00,3.78143,3.78143,3.77052,3.77254,4140000.0
2007-08-07 17:19:00,3.77363,3.78305,3.77363,3.78126,5260000.0
2007-08-07 17:20:00,3.78007,3.78597,3.77506,3.78336,4510000.0
2007-08-07 17:21:00,3.78127,3.78186,3.77172,3.77871,6390000.0
2007-08-07 17:22:00,3.77696,3.78402,3.77306,3.78103,11280000.0
2007-08-07 17:23:00,3.78366,3.78366,3.77756,3.78362,4890000.0
2007-08-07 17:24:00,3.7748,3.7824,3.77439,3.7824,10150000.0
2007-08-07 17:25:00,3.77714,3.78065,3.77123,3.77261,6770000.0
2007-08-07 17:26:00,3.78281,3.78316,3.77679,3.78316,6010000.0
2007-08-07 17:27:00,3.7827,3.7827,3.77571,3.77768,8640000.0
2007-08-07 17:29:00,3.78228,3.78274,3.77258,3.78,7140000.0
2007-08-07 17:30:00,3.7835,3.7842,3.77477,3.77501,5640000.0
2007-08-07 17:31:00,3.78348,3.78378,3.77342,3.77342,7510000.0
2007-08-07 17:32:00,3.77838,3.78383,3.77838,3.78157,7510000.0
2007-08-07 17:33:00,3.78103,3.78164,3.77125,3.78066,11280000.0
2007-08-07 17:34:00,3.76893,3.77729,3.76893,3.77323,4510000.0
2007-08-07 17:35:00,3.77962,3.78331,3.77382,3.78108,10150000.0
2007-08-07 17:36:00,3.77789,3.78346,3.77436,3.77696,4880000.0
2007-08-07 17:37:00,3.77466,3.78222,3.77239,3.77779,7510000.0
2007-08-07 17:38:00,3.77765,3.78498,3.77098,3.78107,14280000.0
2007-08-07 17:39:00,3.77961,3.78771,3.77355,3.77942,8270000.0
2007-08-07 17:40:00,3.77942,3.78461,3.77177,3.77177,10890000.0
2007-08-07 17:41:00,3.78368,3.78384,3.77238,3.77614,6010000.0
2007-08-07 17:42:00,3.77122,3.78127,3.77001,3.77711,11280000.0
2007-08-07 17:43:00,3.77661,3.78192,3.77156,3.77754,13900000.0
2007-08-07 17:44:00,3.78244,3.78244,3.77557,3.77719,4880000.0
2007-08-07 17:45:00,3.77704,3.78213,3.77287,3.78213,8640000.0
2007-08-07 17:46:00,3.77805,3.78344,3.7764,3.78344,4890000.0
2007-08-07 17:47:00,3.77793,3.78142,3.77471,3.77939,7140000.0
2007-08-07 17:48:00,3.78209,3.78209,3.77609,3.77609,4510000.0
2007-08-07 17:49:00,3.78085,3.78248,3.77601,3.78058,4880000.0
2007-08-07 17:50:00,3.77285,3.78108,3.77285,3.77607,7140000.0
2007-08-07 17:51:00,3.77379,3.78184,3.77255,3.77878,6030000.0
2007-08-07 17:52:00,3.78226,3.78314,3.77546,3.78152,6760000.0
2007-08-07 17:53:00,3.78323,3.78454,3.77931,3.78409,5640000.0
2007-08-07 17:54:00,3.78053,3.78174,3.77185,3.77917,5640000.0
2007-08-07 17:55:00,3.77977,3.78329,3.77125,3.78242,8270000.0
2007-08-07 17:56:00,3.78049,3.78336,3.77293,3.77746,6760000.0
2007-08-07 17:57:00,3.77845,3.78236,3.77391,3.77819,8650000.0
2007-08-07 17:58:00,3.77272,3.78269,3.77272,3.78102,9020000.0
2007-08-07 17:59:00,3.78273,3.78554,3.77284,3.78353,11640000.0
2007-08-07 18:00:00,3.7824,3.78334,3.77233,3.77696,12790000.0
2007-08-07 18:01:00,3.7819,3.78487,3.77603,3.77603,4510000.0
2007-08-07 18:02:00,3.78281,3.78306,3.77022,3.78154,8300000.0
2007-08-07 18:03:00,3.78115,3.78115,3.76888,3.77064,5630000.0
2007-08-07 18:04:00,3.78042,3.78553,3.77418,3.77827,6390000.0
2007-08-07 18:05:00,3.78055,3.78229,3.77236,3.78093,9400000.0
2007-08-07 18:06:00,3.77725,3.78386,3.77364,3.78225,6770000.0
2007-08-07 18:07:00,3.7768,3.78107,3.77407,3.77407,4520000.0
2007-08-07 18:08:00,3.77525,3.78069,3.77232,3.78036,7140000.0
2007-08-07 18:09:00,3.77862,3.78044,3.77581,3.78044,3770000.0
2007-08-07 18:10:00,3.78035,3.78124,3.77259,3.78076,6000000.0
2007-08-07 18:11:00,3.78037,3.78037,3.77313,3.77522,4880000.0
2007-08-07 18:12:00,3.78086,3.78086,3.77063,3.77773,10150000.0
2007-08-07 18:13:00,3.78041,3.78051,3.77494,3.77522,4880000.0
2007-08-07 18:14:00,3.77879,3.78066,3.77095,3.77894,11260000.0
2007-08-07 18:15:00,3.77297,3.77923,3.76735,3.77923,8260000.0
2007-08-07 18:16:00,3.77733,3.77855,3.76965,3.7741,4510000.0
2007-08-07 18:17:00,3.77984,3.7814,3.77687,3.77879,3770000.0
2007-08-07 18:18:00,3.77549,3.77988,3.77372,3.77988,5250000.0
2007-08-07 18:19:00,3.77633,3.7795,3.7714,3.77521,7130000.0
2007-08-07 18:20:00,3.77494,3.77851,3.77293,3.77293,4880000.0
2007-08-07 18:21:00,3.77069,3.7806,3.77069,3.7806,7130000.0
2007-08-07 18:22:00,3.7808,3.78225,3.77313,3.77985,6390000.0
2007-08-07 18:23:00,3.78024,3.78153,3.77591,3.77661,4140000.0
2007-08-07 18:24:00,3.78004,3.78089,3.76985,3.77875,6010000.0
2007-08-07 18:25:00,3.77594,3.78013,3.77167,3.77443,7140000.0
2007-08-07 18:26:00,3.77932,3.77951,3.7699,3.77463,7550000.0
2007-08-07 18:27:00,3.77503,3.78211,3.77503,3.77785,4880000.0
2007-08-07 18:28:00,3.78109,3.78171,3.77651,3.77966,3770000.0
2007-08-07 18:29:00,3.78093,3.78093,3.77123,3.77959,7140000.0
2007-08-07 18:30:00,3.78242,3.78415,3.77667,3.7822,6390000.0
2007-08-07 18:31:00,3.77986,3.78202,3.77691,3.77739,4520000.0
2007-08-07 18:32:00,3.78192,3.78249,3.77226,3.77226,5260000.0
2007-08-07 18:33:00,3.77633,3.78069,3.77121,3.78024,7140000.0
2007-08-07 18:34:00,3.77248,3.78221,3.77248,3.78064,5260000.0
2007-08-07 18:35:00,3.77536,3.78312,3.77536,3.78287,7540000.0
2007-08-07 18:36:00,3.78159,3.78177,3.77163,3.78177,6750000.0
2007-08-07 18:37:00,3.77692,3.78415,3.77547,3.7789,10530000.0
2007-08-07 18:38:00,3.7777,3.78313,3.7777,3.78258,4890000.0
2007-08-07 18:39:00,3.78266,3.78277,3.77153,3.78277,7510000.0
2007-08-07 18:40:00,3.77717,3.78112,3.77717,3.78112,1500000.0
2007-08-07 18:41:00,3.78135,3.7823,3.77337,3.77763,4140000.0
2007-08-07 18:42:00,3.77922,3.78177,3.77331,3.77331,3010000.0
2007-08-07 18:43:00,3.78144,3.78144,3.77593,3.77963,4880000.0
2007-08-07 18:44:00,3.77869,3.78034,3.77052,3.77992,4880000.0
2007-08-07 18:45:00,3.77801,3.78475,3.77325,3.78342,6400000.0
2007-08-07 18:46:00,3.77903,3.78354,3.77246,3.78354,7880000.0
2007-08-07 18:47:00,3.78126,3.78206,3.77015,3.78206,6390000.0
2007-08-07 18:48:00,3.77578,3.78166,3.77111,3.77602,6760000.0
2007-08-07 18:50:00,3.78516,3.78693,3.77528,3.77528,3010000.0
2007-08-07 18:51:00,3.77801,3.78267,3.77384,3.77384,4510000.0
2007-08-07 18:52:00,3.77915,3.78511,3.7752,3.78464,6770000.0
2007-08-07 18:53:00,3.7796,3.78204,3.77255,3.77278,8270000.0
2007-08-07 18:54:00,3.78345,3.78387,3.77762,3.78097,8650000.0
2007-08-07 18:55:00,3.77346,3.78288,3.77337,3.7787,5630000.0
2007-08-07 18:56:00,3.77939,3.7851,3.77868,3.77885,4520000.0
2007-08-07 18:57:00,3.78393,3.78393,3.77467,3.77844,4880000.0
2007-08-07 18:58:00,3.78234,3.78571,3.77495,3.78299,7510000.0
2007-08-07 18:59:00,3.77943,3.78484,3.77834,3.77992,6020000.0
2007-08-07 19:00:00,3.7838,3.7838,3.77233,3.77652,8290000.0
2007-08-07 19:01:00,3.7835,3.7835,3.77555,3.77723,6000000.0
2007-08-07 19:02:00,3.78055,3.78055,3.77511,3.77993,4510000.0
2007-08-07 19:03:00,3.78199,3.78374,3.77596,3.78115,6000000.0
2007-08-07 19:04:00,3.78005,3.78005,3.76909,3.77481,6400000.0
2007-08-07 19:05:00,3.78125,3.78129,3.77151,3.77951,4520000.0
2007-08-07 19:06:00,3.78122,3.78306,3.774,3.78159,4140000.0
2007-08-07 19:07:00,3.78052,3.78166,3.77214,3.78125,4140000.0
2007-08-07 19:08:00,3.78043,3.78043,3.77294,3.77417,6390000.0
2007-08-07 19:09:00,3.78044,3.78044,3.77417,3.77931,6770000.0
2007-08-07 19:10:00,3.7767,3.78031,3.76994,3.77695,5640000.0
2007-08-07 19:11:00,3.77335,3.7787,3.76876,3.77679,5630000.0
2007-08-07 19:12:00,3.77949,3.77949,3.77488,3.77797,3770000.0
2007-08-07 19:13:00,3.78041,3.78056,3.77442,3.77789,6000000.0
2007-08-07 19:14:00,3.77399,3.7785,3.77399,3.7774,4880000.0
2007-08-07 19:15:00,3.77837,3.78031,3.77061,3.77279,6380000.0
2007-08-07 19:16:00,3.77896,3.78023,3.77006,3.77309,5270000.0
2007-08-07 19:17:00,3.77187,3.77695,3.77086,3.77682,5640000.0
2007-08-07 19:18:00,3.77155,3.77784,3.76895,3.77716,4140000.0
2007-08-07 19:20:00,3.76794,3.78061,3.76794,3.77333,7140000.0
2007-08-07 19:21:00,3.77628,3.78209,3.77168,3.78209,4890000.0
2007-08-07 19:23:00,3.77984,3.77984,3.7741,3.77424,4140000.0
2007-08-07 19:24:00,3.77601,3.78,3.77353,3.77993,5630000.0
2007-08-07 19:25:00,3.77406,3.77843,3.7679,3.77755,5640000.0
2007-08-07 19:26:00,3.77336,3.77877,3.76865,3.77877,8250000.0
2007-08-07 19:27:00,3.77923,3.7798,3.77236,3.77537,5250000.0
2007-08-07 19:28:00,3.77772,3.77908,3.77442,3.77868,4880000.0
2007-08-07 19:29:00,3.7781,3.77958,3.76913,3.7698,8630000.0
2007-08-07 19:30:00,3.77312,3.77869,3.76839,3.77796,10910000.0
2007-08-07 19:31:00,3.77809,3.77987,3.7743,3.77857,5250000.0
2007-08-07 19:32:00,3.77949,3.78102,3.77483,3.77483,4880000.0
2007-08-07 19:33:00,3.77095,3.78181,3.76991,3.76991,7140000.0
2007-08-07 19:34:00,3.77647,3.77767,3.77257,3.77343,5270000.0
2007-08-07 19:35:00,3.77746,3.77785,3.76611,3.77426,7140000.0
2007-08-07 19:36:00,3.77848,3.7795,3.7701,3.7701,4140000.0
2007-08-07 19:37:00,3.7775,3.7775,3.76828,3.76828,6000000.0
2007-08-07 19:38:00,3.7782,3.78057,3.76966,3.76966,6000000.0
2007-08-07 19:39:00,3.78168,3.78168,3.77162,3.77162,6390000.0
2007-08-07 19:41:00,3.77722,3.77784,3.77132,3.77784,5260000.0
2007-08-07 19:42:00,3.77517,3.78,3.77488,3.77982,3760000.0
2007-08-07 19:43:00,3.77499,3.78023,3.76857,3.76857,3770000.0
2007-08-07 19:44:00,3.77408,3.78064,3.77408,3.77857,6390000.0
2007-08-07 19:45:00,3.77165,3.78352,3.77165,3.78085,15410000.0
2007-08-07 19:46:00,3.78231,3.78231,3.7733,3.77949,6390000.0
2007-08-07 19:48:00,3.77769,3.77873,3.77301,3.77699,5260000.0
2007-08-07 19:49:00,3.76965,3.77933,3.76888,3.77291,3780000.0
2007-08-07 19:50:00,3.77234,3.77828,3.7696,3.77828,4510000.0
2007-08-07 19:51:00,3.76849,3.77721,3.76849,3.77334,5250000.0
2007-08-07 19:53:00,3.77546,3.78119,3.77432,3.77432,4510000.0
2007-08-07 19:54:00,3.7739,3.77893,3.77254,3.77665,4890000.0
2007-08-07 19:55:00,3.76932,3.77852,3.76932,3.77373,5260000.0
2007-08-07 19:56:00,3.77934,3.77934,3.77219,3.77832,5260000.0
2007-08-07 19:57:00,3.77737,3.77929,3.76995,3.77767,7880000.0
2007-08-07 19:58:00,3.77798,3.77897,3.76933,3.7742,6380000.0
2007-08-07 19:59:00,3.77527,3.77902,3.76962,3.77527,6770000.0
2007-08-07 20:00:00,3.77554,3.77713,3.76677,3.77561,6760000.0
2007-08-07 20:01:00,3.77568,3.78301,3.77538,3.78099,7520000.0
2007-08-07 20:02:00,3.77973,3.77988,3.77327,3.77826,5280000.0
2007-08-07 20:03:00,3.77689,3.77689,3.76618,3.76718,4880000.0
2007-08-07 20:04:00,3.77807,3.77807,3.76696,3.77546,7140000.0
2007-08-07 20:05:00,3.77688,3.77884,3.76974,3.77339,3750000.0
2007-08-07 20:06:00,3.77411,3.77985,3.77245,3.77245,7510000.0
2007-08-07 20:07:00,3.77839,3.77875,3.76995,3.77827,4520000.0
2007-08-07 20:08:00,3.77795,3.77894,3.76842,3.77695,6020000.0
2007-08-07 20:09:00,3.77456,3.77896,3.77456,3.77829,3760000.0
2007-08-07 20:10:00,3.77656,3.77656,3.76892,3.77385,4510000.0
2007-08-07 20:11:00,3.77773,3.77876,3.77043,3.77838,3770000.0
2007-08-07 20:12:00,3.77941,3.78168,3.7705,3.77912,15420000.0
2007-08-07 20:13:00,3.77349,3.77845,3.76709,3.7738,7140000.0
2007-08-07 20:14:00,3.77776,3.77776,3.76901,3.7733,4880000.0
2007-08-07 20:15:00,3.78062,3.78389,3.77287,3.7801,17270000.0
2007-08-07 20:16:00,3.7745,3.77969,3.76999,3.77823,5250000.0
2007-08-07 20:17:00,3.77818,3.7797,3.76924,3.76968,4520000.0
2007-08-07 20:18:00,3.78015,3.78024,3.77421,3.77421,5630000.0
2007-08-07 20:19:00,3.77289,3.78087,3.77289,3.77544,6000000.0
2007-08-07 20:20:00,3.78053,3.78102,3.77918,3.78102,5630000.0
2007-08-07 20:21:00,3.77911,3.78244,3.77245,3.7788,6020000.0
2007-08-07 20:22:00,3.77599,3.78119,3.77473,3.78012,4890000.0
2007-08-07 20:23:00,3.77699,3.78157,3.77699,3.78088,5250000.0
2007-08-07 20:24:00,3.78039,3.78039,3.77055,3.77547,5640000.0
2007-08-07 20:25:00,3.77445,3.78176,3.7742,3.7742,6760000.0
2007-08-07 20:26:00,3.77623,3.77712,3.77227,3.77227,3750000.0
2007-08-07 20:27:00,3.77699,3.77905,3.77355,3.77735,6760000.0
2007-08-07 20:28:00,3.77794,3.78099,3.77339,3.77865,7510000.0
2007-08-07 20:29:00,3.77628,3.77862,3.76888,3.7783,9390000.0
2007-08-07 20:30:00,3.7747,3.77905,3.76924,3.76924,9010000.0
2007-08-07 20:31:00,3.77725,3.77936,3.77423,3.77889,5250000.0
2007-08-07 20:32:00,3.77609,3.78466,3.77228,3.77922,6390000.0
2007-08-07 20:33:00,3.77689,3.77773,3.76648,3.77228,7130000.0
2007-08-07 20:34:00,3.77652,3.77765,3.76906,3.76906,5640000.0
2007-08-07 20:35:00,3.77261,3.77906,3.7693,3.76942,5640000.0
2007-08-07 20:36:00,3.76988,3.77952,3.76988,3.77367,4890000.0
2007-08-07 20:37:00,3.76768,3.77791,3.76666,3.77791,5260000.0
2007-08-07 20:38:00,3.77896,3.77896,3.77364,3.77364,3770000.0
2007-08-07 20:39:00,3.77325,3.77865,3.76959,3.77822,6020000.0
2007-08-07 20:40:00,3.77849,3.78068,3.77023,3.77032,6760000.0
2007-08-07 20:41:00,3.76928,3.77905,3.76928,3.77357,4890000.0
2007-08-07 20:42:00,3.77438,3.77903,3.76973,3.77903,5630000.0
2007-08-07 20:43:00,3.77934,3.78148,3.77095,3.77468,7140000.0
2007-08-07 20:44:00,3.77378,3.78026,3.76978,3.77932,9030000.0
2007-08-07 20:45:00,3.77717,3.77895,3.77317,3.77776,3770000.0
2007-08-07 20:46:00,3.77356,3.77904,3.77199,3.77199,6380000.0
2007-08-07 20:47:00,3.77985,3.78316,3.77173,3.77988,6390000.0
2007-08-07 20:48:00,3.7769,3.77845,3.76765,3.77845,6760000.0
2007-08-07 20:49:00,3.77407,3.78115,3.77322,3.77919,5630000.0
2007-08-07 20:50:00,3.77744,3.7785,3.77311,3.77311,6390000.0
2007-08-07 20:51:00,3.77867,3.7791,3.77158,3.77158,3010000.0
2007-08-07 20:52:00,3.77551,3.77919,3.77551,3.77919,3380000.0
2007-08-07 20:55:00,3.77686,3.77744,3.77298,3.77611,5250000.0
2007-08-07 20:56:00,3.77763,3.78054,3.77278,3.78054,7500000.0
2007-08-07 20:57:00,3.77266,3.77911,3.77139,3.77185,10140000.0
2007-08-07 20:58:00,3.77406,3.77988,3.77362,3.77575,5250000.0
2007-08-07 20:59:00,3.77753,3.77824,3.77263,3.77331,4890000.0
2007-08-07 21:07:00,3.77632,3.77632,3.76692,3.77498,3030000.0
2007-08-07 21:08:00,3.77674,3.77674,3.77523,3.77562,4510000.0
2007-08-07 21:12:00,3.77494,3.77494,3.76482,3.76998,4140000.0
2007-08-07 21:23:00,3.77214,3.77729,3.76616,3.76616,6390000.0
2007-08-07 21:25:00,3.77823,3.78114,3.7685,3.77267,10150000.0
2007-08-07 21:28:00,3.7753,3.7753,3.76375,3.76579,4510000.0
2007-08-07 21:34:00,3.77574,3.77574,3.76366,3.77011,9780000.0
2007-08-07 21:37:00,3.77416,3.77862,3.77188,3.77442,4880000.0
2007-08-07 21:38:00,3.77848,3.78155,3.76994,3.77909,4910000.0
2007-08-07 21:39:00,3.76864,3.77742,3.76864,3.77273,3400000.0
2007-08-07 21:40:00,3.77591,3.77591,3.76645,3.76788,5280000.0
2007-08-07 21:41:00,3.7734,3.77783,3.76676,3.7719,4510000.0
2007-08-07 21:42:00,3.77366,3.77882,3.76815,3.76815,3030000.0
2007-08-07 21:43:00,3.77672,3.77672,3.76719,3.76953,3030000.0
2007-08-07 21:44:00,3.76566,3.77505,3.76566,3.76969,4140000.0
2007-08-07 21:45:00,3.77651,3.77651,3.76673,3.77514,6780000.0
2007-08-07 21:46:00,3.77488,3.77804,3.76687,3.76941,4530000.0
2007-08-07 21:47:00,3.77587,3.77587,3.76834,3.77204,3770000.0
2007-08-07 21:48:00,3.76945,3.77668,3.76904,3.77595,6400000.0
2007-08-07 21:49:00,3.76664,3.77525,3.76659,3.77081,4140000.0
2007-08-07 21:50:00,3.77735,3.77735,3.76905,3.77586,3780000.0
2007-08-07 21:51:00,3.77171,3.77818,3.77128,3.77128,9400000.0
2007-08-07 21:52:00,3.77595,3.77595,3.76796,3.77133,5290000.0
2007-08-07 21:53:00,3.77102,3.778,3.77006,3.77533,4910000.0
2007-08-07 21:55:00,3.77842,3.78248,3.76933,3.77785,7540000.0
2007-08-07 21:56:00,3.76487,3.77814,3.76487,3.77634,3380000.0
2007-08-07 21:57:00,3.77026,3.77615,3.76582,3.77062,3770000.0
2007-08-07 21:58:00,3.77431,3.77638,3.76636,3.77127,6020000.0
2007-08-07 21:59:00,3.77126,3.7787,3.7683,3.77271,3010000.0
2007-08-07 22:00:00,3.7716,3.77602,3.76606,3.76606,5630000.0
2007-08-07 22:01:00,3.77633,3.77633,3.76244,3.76244,7550000.0
2007-08-07 22:02:00,3.77357,3.77483,3.76528,3.77357,4890000.0
2007-08-07 22:03:00,3.77322,3.77368,3.76382,3.76902,4890000.0
2007-08-07 22:05:00,3.77411,3.77649,3.7648,3.77214,6410000.0
2007-08-07 22:06:00,3.7728,3.77303,3.76342,3.77217,4530000.0
2007-08-07 22:07:00,3.77145,3.77308,3.76311,3.77308,4140000.0
2007-08-07 22:08:00,3.7723,3.77882,3.76435,3.77444,7140000.0
2007-08-07 22:09:00,3.76408,3.7735,3.7624,3.77215,4160000.0
2007-08-07 22:10:00,3.77096,3.77278,3.76489,3.77249,6790000.0
2007-08-07 22:11:00,3.77196,3.77789,3.76443,3.77689,3780000.0
2007-08-07 22:12:00,3.77682,3.77736,3.76779,3.77077,4900000.0
2007-08-07 22:13:00,3.7737,3.77378,3.76974,3.76974,3380000.0
2007-08-07 22:14:00,3.77239,3.77327,3.76886,3.77288,2640000.0
2007-08-07 22:15:00,3.77219,3.77286,3.76746,3.77279,3760000.0
2007-08-07 22:16:00,3.77251,3.77523,3.76442,3.76442,4160000.0
2007-08-07 22:17:00,3.76244,3.77213,3.76244,3.76977,3380000.0
2007-08-07 22:18:00,3.77188,3.77188,3.76271,3.77158,5280000.0
2007-08-07 22:19:00,3.76931,3.77429,3.76913,3.7723,3020000.0
2007-08-07 22:21:00,3.76429,3.77355,3.76429,3.76957,6790000.0
2007-08-07 22:22:00,3.7672,3.76979,3.7629,3.76716,3390000.0
2007-08-07 22:24:00,3.77679,3.77711,3.76523,3.77523,5640000.0
2007-08-07 22:25:00,3.77599,3.77619,3.76445,3.77444,7140000.0
2007-08-07 22:26:00,3.76257,3.77125,3.76036,3.76036,4150000.0
2007-08-07 22:27:00,3.76393,3.77352,3.76393,3.77352,7520000.0
2007-08-07 22:28:00,3.76823,3.77316,3.76369,3.76369,6780000.0
2007-08-07 22:29:00,3.77191,3.77684,3.76174,3.76725,6400000.0
2007-08-07 22:30:00,3.76825,3.77378,3.76772,3.76941,4520000.0
2007-08-07 22:31:00,3.76256,3.77137,3.76256,3.77009,6390000.0
2007-08-07 22:32:00,3.76951,3.77417,3.76941,3.77214,4520000.0
2007-08-07 22:33:00,3.7643,3.77484,3.7643,3.77303,3380000.0
2007-08-07 22:34:00,3.77231,3.77364,3.76401,3.77364,4890000.0
2007-08-07 22:35:00,3.7685,3.77362,3.76315,3.76771,5650000.0
2007-08-07 22:36:00,3.76923,3.77433,3.76566,3.76954,4160000.0
2007-08-07 22:37:00,3.76801,3.77368,3.76362,3.77368,5260000.0
2007-08-07 22:38:00,3.7717,3.77368,3.76397,3.77287,4880000.0
2007-08-07 22:39:00,3.76687,3.77264,3.76527,3.76967,9390000.0
2007-08-07 22:40:00,3.77015,3.77015,3.76018,3.76684,4890000.0
2007-08-07 22:41:00,3.76902,3.77447,3.76902,3.77259,3760000.0
2007-08-07 22:42:00,3.77077,3.77365,3.77077,3.77299,3010000.0
2007-08-07 22:43:00,3.77162,3.77368,3.76292,3.77247,10530000.0
2007-08-07 22:44:00,3.77176,3.77176,3.7633,3.7676,3380000.0
2007-08-07 22:45:00,3.76864,3.77527,3.76182,3.76827,9410000.0
2007-08-07 22:46:00,3.77343,3.77568,3.76617,3.76996,4910000.0
2007-08-07 22:47:00,3.76811,3.77484,3.76641,3.76959,6770000.0
2007-08-07 22:48:00,3.77206,3.7741,3.76708,3.76935,4510000.0
2007-08-07 22:49:00,3.77044,3.77625,3.76499,3.77371,9760000.0
2007-08-07 22:50:00,3.77195,3.77755,3.7681,3.77654,6010000.0
2007-08-07 22:51:00,3.76742,3.7765,3.76391,3.77238,9020000.0
2007-08-07 22:54:00,3.76798,3.77264,3.7634,3.76711,4510000.0
2007-08-07 22:55:00,3.76705,3.77245,3.7635,3.77245,4520000.0
2007-08-07 22:56:00,3.76678,3.77056,3.76659,3.76663,2270000.0
2007-08-07 22:57:00,3.77082,3.77082,3.76543,3.76552,5630000.0
2007-08-07 22:58:00,3.77259,3.77403,3.76711,3.76764,7520000.0
2007-08-07 22:59:00,3.77119,3.77119,3.7627,3.77063,4880000.0
2007-08-07 23:00:00,3.76292,3.77167,3.76292,3.77167,1500000.0
2007-08-07 23:01:00,3.77156,3.77305,3.76252,3.77183,6760000.0
2007-08-07 23:02:00,3.77123,3.77292,3.76794,3.77112,4140000.0
2007-08-07 23:03:00,3.77109,3.77285,3.7674,3.77221,6760000.0
2007-08-07 23:04:00,3.76682,3.77158,3.76638,3.77002,5260000.0
2007-08-07 23:05:00,3.76907,3.77403,3.76463,3.76752,5260000.0
2007-08-07 23:06:00,3.77093,3.77184,3.76253,3.76819,3010000.0
2007-08-07 23:07:00,3.76709,3.7714,3.76696,3.77132,4890000.0
2007-08-07 23:08:00,3.76705,3.77128,3.76276,3.77041,7880000.0
2007-08-07 23:10:00,3.76286,3.77278,3.76286,3.76492,6760000.0
2007-08-07 23:11:00,3.76696,3.77276,3.76288,3.7719,5260000.0
2007-08-07 23:12:00,3.76375,3.77027,3.76012,3.76576,7140000.0
2007-08-07 23:13:00,3.76688,3.77096,3.76681,3.77096,4140000.0
2007-08-07 23:14:00,3.77219,3.77357,3.76402,3.77024,6760000.0
2007-08-07 23:15:00,3.77088,3.77141,3.76683,3.76745,4510000.0
2007-08-07 23:16:00,3.77095,3.77331,3.7665,3.7665,4130000.0
2007-08-07 23:17:00,3.7683,3.77299,3.76795,3.77136,3750000.0
2007-08-07 23:18:00,3.77139,3.77156,3.76424,3.77156,6030000.0
2007-08-07 23:19:00,3.76767,3.77194,3.76487,3.77085,4890000.0
2007-08-07 23:20:00,3.76188,3.77022,3.76188,3.77011,3760000.0
2007-08-07 23:21:00,3.76746,3.77074,3.76147,3.77047,4160000.0
2007-08-07 23:22:00,3.76984,3.77502,3.765,3.77344,7510000.0
2007-08-07 23:23:00,3.77304,3.77866,3.77055,3.7765,4500000.0
2007-08-07 23:24:00,3.76968,3.77481,3.763,3.77208,7150000.0
2007-08-07 23:26:00,3.76687,3.77099,3.76609,3.76609,2270000.0
2007-08-07 23:28:00,3.76568,3.77203,3.76165,3.77203,6380000.0
2007-08-07 23:29:00,3.76656,3.77287,3.76216,3.76781,10130000.0
2007-08-07 23:30:00,3.77145,3.77145,3.76078,3.76194,6000000.0
2007-08-07 23:31:00,3.77184,3.7738,3.77011,3.77092,4880000.0
2007-08-07 23:32:00,3.77128,3.77134,3.76632,3.76917,6760000.0
2007-08-07 23:33:00,3.77061,3.77061,3.76679,3.76679,1130000.0
2007-08-07 23:34:00,3.77142,3.77253,3.76677,3.77117,4130000.0
2007-08-07 23:37:00,3.77155,3.7722,3.76252,3.76252,6000000.0
2007-08-07 23:38:00,3.76518,3.77131,3.76518,3.76925,4520000.0
2007-08-07 23:39:00,3.77137,3.77167,3.76714,3.77136,4520000.0
2007-08-07 23:40:00,3.77085,3.77085,3.76174,3.76769,7880000.0
2007-08-07 23:41:00,3.77142,3.77793,3.76971,3.77793,4510000.0
2007-08-07 23:42:00,3.7776,3.77856,3.77186,3.77652,7880000.0
2007-08-07 23:43:00,3.77001,3.77692,3.77001,3.77692,4510000.0
2007-08-07 23:44:00,3.77494,3.77494,3.76854,3.77401,5640000.0
2007-08-07 23:45:00,3.77059,3.77347,3.76785,3.76907,4880000.0
2007-08-07 23:46:00,3.777,3.77713,3.77002,3.77431,7140000.0
2007-08-07 23:47:00,3.77329,3.77488,3.76751,3.77122,6010000.0
2007-08-07 23:48:00,3.77264,3.77407,3.76545,3.76894,2630000.0
2007-08-07 23:49:00,3.77086,3.77473,3.76412,3.77176,6020000.0
2007-08-07 23:50:00,3.7737,3.77402,3.76555,3.77402,4140000.0
2007-08-07 23:51:00,3.76402,3.77363,3.76402,3.77219,4890000.0
2007-08-07 23:52:00,3.77235,3.77389,3.76436,3.77228,4510000.0
2007-08-07 23:53:00,3.76662,3.77989,3.76567,3.76567,6400000.0
2007-08-07 23:55:00,3.76379,3.77097,3.76254,3.76254,4160000.0
2007-08-07 23:56:00,3.76834,3.77363,3.76402,3.77363,3770000.0
2007-08-07 23:57:00,3.77161,3.77161,3.75952,3.76292,5630000.0
2007-08-07 23:58:00,3.77288,3.77288,3.76588,3.76931,5260000.0
2007-08-08 00:01:00,3.77192,3.77192,3.76459,3.76459,6010000.0
2007-08-08 00:03:00,3.77373,3.77373,3.77172,3.77208,4130000.0
2007-08-08 00:04:00,3.77241,3.7727,3.77202,3.7727,2640000.0
2007-08-08 00:05:00,3.77243,3.77243,3.76455,3.77235,3750000.0
2007-08-08 00:06:00,3.7696,3.77539,3.76539,3.77315,3780000.0
2007-08-08 00:07:00,3.76905,3.77593,3.76562,3.77371,6770000.0
2007-08-08 00:08:00,3.77231,3.77408,3.77213,3.77342,6010000.0
2007-08-08 00:09:00,3.77331,3.77427,3.76408,3.77227,6760000.0
2007-08-08 00:10:00,3.77199,3.77342,3.76435,3.76435,7150000.0
2007-08-08 00:12:00,3.77233,3.77372,3.76418,3.76418,5640000.0
2007-08-08 00:13:00,3.76977,3.77352,3.76909,3.77286,5260000.0
2007-08-08 00:14:00,3.77351,3.7739,3.76441,3.77213,7510000.0
2007-08-08 00:15:00,3.77466,3.77869,3.76565,3.76565,8650000.0
2007-08-08 00:16:00,3.77599,3.77753,3.77038,3.77742,4890000.0
2007-08-08 00:17:00,3.7675,3.77269,3.76714,3.77269,4140000.0
2007-08-08 00:18:00,3.77305,3.77316,3.7636,3.77316,6020000.0
2007-08-08 00:19:00,3.76739,3.7738,3.76739,3.77242,5630000.0
2007-08-08 00:21:00,3.77066,3.77707,3.76515,3.76515,4530000.0
2007-08-08 00:22:00,3.77084,3.77718,3.76581,3.77126,8650000.0
2007-08-08 00:23:00,3.77276,3.77378,3.76393,3.76393,5250000.0
2007-08-08 00:25:00,3.77213,3.77213,3.76315,3.76315,6390000.0
2007-08-08 00:28:00,3.77366,3.77366,3.77211,3.77211,3010000.0
2007-08-08 00:30:00,3.77338,3.77482,3.76904,3.77335,4510000.0
2007-08-08 00:31:00,3.7735,3.77525,3.76881,3.76881,4900000.0
2007-08-08 00:33:00,3.76969,3.7761,3.76655,3.77393,8250000.0
2007-08-08 00:34:00,3.76386,3.77337,3.76295,3.77249,7140000.0
2007-08-08 00:36:00,3.77425,3.77425,3.76901,3.76901,5630000.0
2007-08-08 00:37:00,3.76635,3.77326,3.76635,3.77061,3770000.0
2007-08-08 00:39:00,3.76845,3.77237,3.76478,3.77112,4520000.0
2007-08-08 00:40:00,3.77184,3.77347,3.7661,3.77347,5630000.0
2007-08-08 00:41:00,3.76756,3.77223,3.76573,3.76832,3760000.0
2007-08-08 00:42:00,3.77324,3.77364,3.76652,3.77229,5640000.0
2007-08-08 00:44:00,3.77113,3.77699,3.76518,3.76518,5290000.0
2007-08-08 00:45:00,3.77213,3.77351,3.77213,3.77298,2640000.0
2007-08-08 00:46:00,3.77457,3.77498,3.76494,3.77038,6410000.0
2007-08-08 00:47:00,3.76339,3.77263,3.76268,3.77263,5630000.0
2007-08-08 00:48:00,3.76915,3.77236,3.76122,3.77236,6380000.0
2007-08-08 00:49:00,3.77275,3.77307,3.7643,3.77307,6010000.0
2007-08-08 00:51:00,3.77281,3.77303,3.76813,3.77217,3760000.0
2007-08-08 00:52:00,3.77297,3.77297,3.76141,3.76189,7510000.0
2007-08-08 00:53:00,3.76818,3.77217,3.76818,3.77217,1500000.0
2007-08-08 00:54:00,3.77344,3.77349,3.76406,3.76914,5650000.0
2007-08-08 00:55:00,3.76514,3.77726,3.76514,3.77366,4890000.0
2007-08-08 00:56:00,3.77343,3.77343,3.76311,3.76311,4510000.0
2007-08-08 00:59:00,3.76742,3.77492,3.76719,3.77204,5250000.0
2007-08-08 01:00:00,3.76357,3.77291,3.76357,3.77156,8270000.0
2007-08-08 01:01:00,3.77682,3.77732,3.77183,3.77203,4880000.0
2007-08-08 01:02:00,3.76812,3.77239,3.76683,3.77109,6030000.0
2007-08-08 01:03:00,3.76918,3.77276,3.76918,3.77185,2630000.0
2007-08-08 01:04:00,3.7679,3.77347,3.7679,3.76832,7510000.0
2007-08-08 01:05:00,3.76921,3.77489,3.76921,3.77444,5260000.0
2007-08-08 01:06:00,3.77249,3.77337,3.76361,3.77156,11280000.0
2007-08-08 01:07:00,3.77286,3.77346,3.76832,3.76919,4140000.0
2007-08-08 01:08:00,3.7708,3.77264,3.76794,3.77264,4130000.0
2007-08-08 01:09:00,3.77172,3.77269,3.7659,3.77152,4880000.0
2007-08-08 01:10:00,3.76968,3.77246,3.76791,3.76949,5250000.0
2007-08-08 01:11:00,3.77291,3.77362,3.76418,3.76907,4150000.0
2007-08-08 01:12:00,3.7735,3.77395,3.76511,3.77114,4890000.0
2007-08-08 01:13:00,3.7697,3.77276,3.76373,3.77188,6380000.0
2007-08-08 01:14:00,3.77355,3.77355,3.76842,3.77226,4130000.0
2007-08-08 01:15:00,3.77218,3.77218,3.76517,3.76868,4510000.0
2007-08-08 01:16:00,3.7747,3.7751,3.76767,3.77256,5630000.0
2007-08-08 01:17:00,3.77262,3.77262,3.76543,3.76731,6770000.0
2007-08-08 01:18:00,3.77189,3.77293,3.7617,3.76778,5630000.0
2007-08-08 01:22:00,3.77324,3.77324,3.76708,3.76734,6750000.0
2007-08-08 01:23:00,3.77349,3.77433,3.76537,3.77393,4880000.0
2007-08-08 01:24:00,3.77199,3.77306,3.76382,3.77306,4520000.0
2007-08-08 01:25:00,3.77335,3.77336,3.76651,3.77336,4890000.0
2007-08-08 01:26:00,3.76816,3.77253,3.76599,3.76634,5260000.0
2007-08-08 01:28:00,3.7735,3.7741,3.76699,3.77241,4890000.0
2007-08-08 01:29:00,3.77305,3.77305,3.76306,3.76625,4890000.0
2007-08-08 01:30:00,3.77272,3.77388,3.76933,3.77211,4880000.0
2007-08-08 01:31:00,3.7715,3.77347,3.76173,3.76267,5630000.0
2007-08-08 01:32:00,3.77318,3.77371,3.76456,3.7692,4140000.0
2007-08-08 01:33:00,3.76905,3.77387,3.76398,3.77273,7510000.0
2007-08-08 01:34:00,3.76506,3.77492,3.76506,3.77108,4130000.0
2007-08-08 01:35:00,3.77245,3.77425,3.76856,3.77408,6000000.0
2007-08-08 01:36:00,3.77362,3.77362,3.76802,3.76899,9760000.0
2007-08-08 01:37:00,3.76818,3.77556,3.76512,3.76512,6750000.0
2007-08-08 01:38:00,3.7735,3.7736,3.76402,3.77213,4520000.0
2007-08-08 01:39:00,3.77191,3.7737,3.76294,3.76749,5640000.0
2007-08-08 01:40:00,3.7727,3.77334,3.76369,3.7718,4510000.0
2007-08-08 01:41:00,3.77416,3.77434,3.76368,3.7732,7140000.0
2007-08-08 01:42:00,3.76742,3.77366,3.76244,3.7714,6000000.0
2007-08-08 01:43:00,3.76894,3.77335,3.76792,3.77217,7880000.0
2007-08-08 01:44:00,3.76608,3.77259,3.76543,3.76819,5650000.0
2007-08-08 01:45:00,3.77333,3.77433,3.76826,3.77344,12410000.0
2007-08-08 01:46:00,3.77247,3.77819,3.76962,3.76962,5260000.0
2007-08-08 01:47:00,3.77283,3.77283,3.76492,3.76748,7880000.0
2007-08-08 01:48:00,3.77231,3.77355,3.7696,3.7734,4510000.0
2007-08-08 01:49:00,3.77231,3.77289,3.76678,3.77289,6380000.0
2007-08-08 01:50:00,3.7726,3.77269,3.76697,3.77235,4880000.0
2007-08-08 01:51:00,3.76752,3.77191,3.76291,3.76789,4890000.0
2007-08-08 01:52:00,3.76824,3.77351,3.76803,3.77078,5260000.0
2007-08-08 01:53:00,3.76996,3.77552,3.76865,3.76865,4520000.0
2007-08-08 01:54:00,3.76762,3.77282,3.7661,3.77282,5250000.0
2007-08-08 01:55:00,3.76764,3.77336,3.76321,3.76777,7890000.0
2007-08-08 01:56:00,3.77316,3.77316,3.76718,3.77303,3750000.0
2007-08-08 01:57:00,3.76337,3.77295,3.76337,3.77295,7130000.0
2007-08-08 01:58:00,3.76822,3.77521,3.76788,3.76788,9770000.0
2007-08-08 02:00:00,3.76359,3.77502,3.76359,3.77052,6390000.0
2007-08-08 02:01:00,3.77675,3.77675,3.76353,3.76841,9410000.0
2007-08-08 02:02:00,3.77101,3.77182,3.76241,3.76725,3770000.0
2007-08-08 02:03:00,3.77231,3.77629,3.76603,3.77472,6770000.0
2007-08-08 02:04:00,3.77174,3.77397,3.76388,3.76645,6400000.0
2007-08-08 02:05:00,3.76864,3.77414,3.76517,3.77074,6010000.0
2007-08-08 02:06:00,3.77297,3.7736,3.76647,3.7682,3390000.0
2007-08-08 02:07:00,3.77224,3.77298,3.76408,3.76408,5640000.0
2007-08-08 02:08:00,3.77171,3.77202,3.76242,3.77202,6380000.0
2007-08-08 02:09:00,3.77099,3.77099,3.76248,3.76248,3400000.0
2007-08-08 02:10:00,3.76984,3.76984,3.75936,3.76683,6010000.0
2007-08-08 02:11:00,3.77242,3.77382,3.76373,3.77382,6400000.0
2007-08-08 02:12:00,3.76224,3.77527,3.76224,3.77527,4520000.0
2007-08-08 02:13:00,3.76783,3.77207,3.76255,3.76288,4520000.0
2007-08-08 02:14:00,3.77313,3.77603,3.766,3.77373,6040000.0
2007-08-08 02:15:00,3.77368,3.77591,3.7657,3.77335,4890000.0
2007-08-08 02:16:00,3.76675,3.77576,3.76675,3.77476,4880000.0
2007-08-08 02:17:00,3.7684,3.77768,3.7684,3.77768,3390000.0
2007-08-08 02:20:00,3.77341,3.77341,3.76825,3.77199,4140000.0
2007-08-08 02:21:00,3.77176,3.77327,3.76765,3.77327,4140000.0
2007-08-08 02:22:00,3.77158,3.77506,3.76728,3.76728,3030000.0
2007-08-08 02:23:00,3.76921,3.77875,3.76733,3.77482,5650000.0
2007-08-08 02:25:00,3.76885,3.77368,3.76464,3.76854,4880000.0
2007-08-08 02:26:00,3.77391,3.77612,3.76578,3.7691,6390000.0
2007-08-08 02:27:00,3.76775,3.77435,3.76596,3.77379,3410000.0
2007-08-08 02:29:00,3.76947,3.77671,3.76565,3.76565,7530000.0
2007-08-08 02:30:00,3.76378,3.77223,3.76378,3.77223,4510000.0
2007-08-08 02:31:00,3.77417,3.77417,3.76481,3.76856,4520000.0
2007-08-08 02:32:00,3.7676,3.77251,3.76609,3.76726,7550000.0
2007-08-08 02:33:00,3.76678,3.76678,3.76678,3.76678,380000.0
2007-08-08 02:34:00,3.77167,3.7732,3.76782,3.76952,3400000.0
2007-08-08 02:35:00,3.76776,3.7729,3.76747,3.77244,3380000.0
2007-08-08 02:36:00,3.77546,3.77546,3.76598,3.77263,3770000.0
2007-08-08 02:37:00,3.77093,3.77574,3.77016,3.77574,3780000.0
2007-08-08 02:38:00,3.76383,3.77227,3.76383,3.77227,4150000.0
2007-08-08 02:39:00,3.77489,3.77551,3.77035,3.77035,4520000.0
2007-08-08 02:40:00,3.76804,3.77588,3.7677,3.77426,4140000.0
2007-08-08 02:41:00,3.76937,3.77352,3.76295,3.77352,6400000.0
2007-08-08 02:42:00,3.76938,3.7757,3.7692,3.7757,4140000.0
2007-08-08 02:43:00,3.77428,3.77683,3.76659,3.77683,4150000.0
2007-08-08 02:44:00,3.77045,3.77523,3.7662,3.77324,5260000.0
2007-08-08 02:46:00,3.77733,3.77739,3.76903,3.77719,3030000.0
2007-08-08 02:53:00,3.77577,3.78065,3.76678,3.76678,6030000.0
2007-08-08 02:54:00,3.77239,3.77372,3.76536,3.76536,3770000.0
2007-08-08 02:55:00,3.7736,3.77543,3.76581,3.77356,5290000.0
2007-08-08 02:56:00,3.77478,3.77478,3.76657,3.77453,3770000.0
2007-08-08 02:57:00,3.77481,3.77481,3.76513,3.76513,4160000.0
2007-08-08 02:58:00,3.77048,3.77519,3.766,3.7684,4890000.0
2007-08-08 02:59:00,3.76988,3.77427,3.76528,3.76968,7140000.0
2007-08-08 03:00:00,3.76977,3.77725,3.7659,3.7659,3770000.0
2007-08-08 03:01:00,3.77759,3.77759,3.76556,3.76556,5260000.0
2007-08-08 03:02:00,3.77018,3.77563,3.76527,3.77026,5630000.0
2007-08-08 03:04:00,3.77498,3.77601,3.76604,3.76604,4140000.0
2007-08-08 03:05:00,3.77373,3.77456,3.76505,3.77456,4140000.0
2007-08-08 03:06:00,3.77539,3.77574,3.76636,3.77429,4530000.0
2007-08-08 03:07:00,3.77347,3.77501,3.76559,3.76559,4510000.0
2007-08-08 03:08:00,3.77031,3.7733,3.76511,3.76903,5280000.0
2007-08-08 03:09:00,3.77435,3.77435,3.76449,3.77177,5650000.0
2007-08-08 03:10:00,3.77475,3.77475,3.76661,3.77258,4140000.0
2007-08-08 03:11:00,3.77173,3.77621,3.76669,3.77532,4910000.0
2007-08-08 03:12:00,3.77017,3.77602,3.76611,3.77008,3770000.0
2007-08-08 03:13:00,3.77384,3.77384,3.76294,3.76937,5630000.0
2007-08-08 03:15:00,3.77014,3.77366,3.7677,3.77111,4520000.0
2007-08-08 03:16:00,3.7691,3.77657,3.7691,3.77601,6020000.0
2007-08-08 03:17:00,3.76783,3.77442,3.76519,3.77442,5650000.0
2007-08-08 03:18:00,3.77,3.77607,3.76974,3.77011,5270000.0
2007-08-08 03:20:00,3.77379,3.77379,3.76002,3.7715,9400000.0
2007-08-08 03:21:00,3.76644,3.774,3.76447,3.76595,4880000.0
2007-08-08 03:22:00,3.76796,3.77518,3.76638,3.77518,5260000.0
2007-08-08 03:23:00,3.76555,3.77318,3.76436,3.76436,5650000.0
2007-08-08 03:24:00,3.77458,3.77501,3.76801,3.77409,7500000.0
2007-08-08 03:25:00,3.77108,3.7755,3.76825,3.76972,6010000.0
2007-08-08 03:26:00,3.76357,3.77198,3.76357,3.76686,6000000.0
2007-08-08 03:27:00,3.77271,3.77271,3.76296,3.77195,4150000.0
2007-08-08 03:29:00,3.76971,3.76972,3.76528,3.76972,3020000.0
2007-08-08 03:30:00,3.77223,3.77274,3.76234,3.76493,5270000.0
2007-08-08 03:31:00,3.77729,3.77729,3.76822,3.77322,4130000.0
2007-08-08 03:35:00,3.77506,3.77506,3.76393,3.76914,9780000.0
2007-08-08 03:38:00,3.76647,3.77327,3.7611,3.77327,6010000.0
2007-08-08 03:39:00,3.77217,3.77465,3.76796,3.77154,4510000.0
2007-08-08 03:41:00,3.77467,3.77574,3.76405,3.76917,9780000.0
2007-08-08 03:44:00,3.76872,3.77552,3.76872,3.7696,8290000.0
2007-08-08 03:45:00,3.77108,3.77648,3.76811,3.77016,3400000.0
2007-08-08 03:46:00,3.77794,3.77858,3.77158,3.77388,5630000.0
2007-08-08 03:47:00,3.77457,3.77486,3.76764,3.76764,3010000.0
2007-08-08 03:48:00,3.77047,3.77553,3.76944,3.77098,3750000.0
2007-08-08 03:50:00,3.77442,3.77524,3.76991,3.77497,4140000.0
2007-08-08 03:51:00,3.7696,3.77111,3.76579,3.76952,3770000.0
2007-08-08 03:52:00,3.76873,3.77364,3.76359,3.77258,6400000.0
2007-08-08 03:53:00,3.76888,3.77335,3.76776,3.7686,9770000.0
2007-08-08 03:54:00,3.77476,3.77476,3.76551,3.7693,6020000.0
2007-08-08 03:55:00,3.76893,3.77379,3.76512,3.7735,4520000.0
2007-08-08 03:56:00,3.76709,3.77911,3.76709,3.77559,6030000.0
2007-08-08 03:57:00,3.77548,3.77659,3.76875,3.77505,5640000.0
2007-08-08 04:00:00,3.77489,3.77489,3.76772,3.77406,3010000.0
2007-08-08 04:01:00,3.77684,3.77684,3.76744,3.77277,3390000.0
2007-08-08 04:02:00,3.76333,3.77207,3.76328,3.76619,3390000.0
2007-08-08 04:03:00,3.77309,3.77441,3.7684,3.7684,5630000.0
2007-08-08 04:04:00,3.76954,3.77387,3.76498,3.76498,4880000.0
2007-08-08 04:05:00,3.77394,3.77431,3.76583,3.7735,6760000.0
2007-08-08 04:09:00,3.7678,3.77552,3.7637,3.7637,11260000.0
2007-08-08 04:10:00,3.77486,3.77542,3.76577,3.76948,5270000.0
2007-08-08 04:15:00,3.77087,3.77691,3.77087,3.77558,8270000.0
2007-08-08 04:16:00,3.77664,3.77664,3.7706,3.77169,6010000.0
2007-08-08 04:17:00,3.77399,3.77514,3.7698,3.7698,8640000.0
2007-08-08 04:18:00,3.77044,3.77426,3.76963,3.77376,4880000.0
2007-08-08 04:19:00,3.76899,3.77444,3.7642,3.7642,6770000.0
2007-08-08 04:20:00,3.77318,3.77481,3.76505,3.77301,3760000.0
2007-08-08 04:21:00,3.7696,3.77665,3.76904,3.76929,12410000.0
2007-08-08 04:23:00,3.76918,3.77292,3.76448,3.77292,6010000.0
2007-08-08 04:24:00,3.76992,3.77518,3.76699,3.76964,7130000.0
2007-08-08 04:25:00,3.76973,3.77549,3.76973,3.77436,7130000.0
2007-08-08 04:26:00,3.77389,3.7752,3.76978,3.77227,6760000.0
2007-08-08 04:27:00,3.77023,3.7766,3.76907,3.77555,10150000.0
2007-08-08 04:29:00,3.76669,3.77789,3.76669,3.77427,5630000.0
2007-08-08 04:31:00,3.77274,3.77744,3.77078,3.77078,3760000.0
2007-08-08 04:33:00,3.76962,3.7757,3.76511,3.76825,3780000.0
2007-08-08 04:34:00,3.77485,3.77485,3.76498,3.7705,3770000.0
2007-08-08 04:35:00,3.77455,3.77455,3.76452,3.7705,4130000.0
2007-08-08 04:39:00,3.76532,3.77484,3.76532,3.77484,4140000.0
2007-08-08 04:41:00,3.76893,3.77451,3.76757,3.76757,4890000.0
2007-08-08 04:42:00,3.77452,3.77452,3.76205,3.77394,4510000.0
2007-08-08 04:43:00,3.76935,3.77297,3.76935,3.77297,5250000.0
2007-08-08 04:44:00,3.77019,3.77508,3.76788,3.76788,5640000.0
2007-08-08 04:45:00,3.77489,3.77489,3.76365,3.76913,10140000.0
2007-08-08 04:46:00,3.77732,3.77938,3.77418,3.77732,7880000.0
2007-08-08 04:47:00,3.77271,3.77298,3.76657,3.76879,3770000.0
2007-08-08 04:48:00,3.77325,3.77325,3.76889,3.76889,4130000.0
2007-08-08 04:49:00,3.7726,3.77567,3.76607,3.77381,8270000.0
2007-08-08 04:50:00,3.76989,3.77347,3.76447,3.76979,6010000.0
2007-08-08 04:51:00,3.77334,3.77349,3.77121,3.77331,4140000.0
2007-08-08 04:52:00,3.77215,3.77454,3.76877,3.77454,3400000.0
2007-08-08 04:53:00,3.76879,3.77323,3.76389,3.77258,4890000.0
2007-08-08 04:54:00,3.77292,3.77405,3.76906,3.77334,7500000.0
2007-08-08 04:55:00,3.7748,3.7748,3.76913,3.77331,4510000.0
2007-08-08 04:56:00,3.77397,3.77412,3.76932,3.77339,5640000.0
2007-08-08 04:57:00,3.77308,3.77403,3.76443,3.77161,4130000.0
2007-08-08 04:58:00,3.76948,3.77221,3.76168,3.76168,5630000.0
2007-08-08 04:59:00,3.77064,3.77569,3.76916,3.77505,4520000.0
2007-08-08 05:00:00,3.76933,3.77811,3.76596,3.76596,7890000.0
2007-08-08 05:01:00,3.7751,3.77513,3.76525,3.76525,7140000.0
2007-08-08 05:02:00,3.77323,3.77461,3.76529,3.77461,6010000.0
2007-08-08 05:05:00,3.76808,3.77617,3.76488,3.77143,5260000.0
2007-08-08 05:06:00,3.77318,3.77492,3.76679,3.76923,6760000.0
2007-08-08 05:11:00,3.76892,3.7745,3.76864,3.77429,5270000.0
2007-08-08 05:12:00,3.76834,3.77379,3.76741,3.77044,5630000.0
2007-08-08 05:16:00,3.77598,3.7795,3.76922,3.7795,6750000.0
2007-08-08 05:17:00,3.77025,3.77299,3.76437,3.76504,4130000.0
2007-08-08 05:18:00,3.77014,3.77407,3.76814,3.76814,5630000.0
2007-08-08 05:19:00,3.77481,3.77481,3.77043,3.77416,4130000.0
2007-08-08 05:20:00,3.77319,3.77467,3.76522,3.77467,6000000.0
2007-08-08 05:21:00,3.77472,3.77518,3.76562,3.77026,5630000.0
2007-08-08 05:22:00,3.77417,3.77426,3.76821,3.77309,7130000.0
2007-08-08 05:24:00,3.77675,3.78129,3.76766,3.77124,9780000.0
2007-08-08 05:29:00,3.77151,3.77553,3.76588,3.768,5640000.0
2007-08-08 05:30:00,3.76569,3.77454,3.76569,3.7659,5260000.0
2007-08-08 05:31:00,3.77747,3.77868,3.76882,3.77772,4510000.0
2007-08-08 05:32:00,3.76938,3.77472,3.76532,3.77064,4880000.0
2007-08-08 05:33:00,3.76552,3.77538,3.76552,3.76984,5630000.0
2007-08-08 05:34:00,3.77615,3.77615,3.76591,3.77402,2640000.0
2007-08-08 05:35:00,3.77381,3.77381,3.76043,3.77158,9780000.0
2007-08-08 05:36:00,3.76848,3.77345,3.76354,3.77345,4520000.0
2007-08-08 05:37:00,3.76369,3.77248,3.76259,3.77248,7140000.0
2007-08-08 05:41:00,3.77137,3.77389,3.76446,3.76731,4890000.0
2007-08-08 05:42:00,3.7638,3.77289,3.7638,3.77289,4510000.0
2007-08-08 05:43:00,3.76487,3.7742,3.7636,3.76716,4510000.0
2007-08-08 05:46:00,3.77521,3.77521,3.76392,3.77399,5630000.0
2007-08-08 05:47:00,3.77412,3.77499,3.76813,3.77355,4130000.0
2007-08-08 05:48:00,3.77417,3.77532,3.76569,3.76967,6760000.0
2007-08-08 05:49:00,3.77387,3.7746,3.76764,3.7746,5630000.0
2007-08-08 05:50:00,3.77085,3.77597,3.7692,3.77012,6020000.0
2007-08-08 05:51:00,3.7734,3.77506,3.76497,3.77077,4510000.0
2007-08-08 05:52:00,3.76653,3.77718,3.76653,3.77011,4880000.0
2007-08-08 05:53:00,3.77471,3.7749,3.76566,3.76947,7510000.0
2007-08-08 05:54:00,3.77377,3.77587,3.766,3.77407,4880000.0
2007-08-08 05:55:00,3.77364,3.77364,3.7627,3.7728,5260000.0
2007-08-08 05:56:00,3.76696,3.77741,3.76696,3.77621,5630000.0
2007-08-08 05:58:00,3.77329,3.77632,3.76759,3.7745,6020000.0
2007-08-08 05:59:00,3.77014,3.7742,3.76582,3.7699,4880000.0
2007-08-08 06:00:00,3.76747,3.77347,3.7673,3.77302,3770000.0
2007-08-08 06:01:00,3.77496,3.77694,3.76918,3.77071,6390000.0
2007-08-08 06:02:00,3.76428,3.77275,3.76428,3.77223,3380000.0
2007-08-08 06:03:00,3.7744,3.77479,3.7744,3.77479,1880000.0
2007-08-08 06:04:00,3.77356,3.77356,3.76144,3.76371,6770000.0
2007-08-08 06:05:00,3.77405,3.77492,3.76814,3.77365,6030000.0
2007-08-08 06:06:00,3.77324,3.77425,3.76472,3.77339,6380000.0
2007-08-08 06:07:00,3.77096,3.77619,3.76612,3.77528,6760000.0
2007-08-08 06:10:00,3.7672,3.77406,3.76684,3.77406,3390000.0
2007-08-08 06:11:00,3.77404,3.77404,3.76018,3.7642,9410000.0
2007-08-08 06:14:00,3.76894,3.77375,3.76386,3.77375,6010000.0
2007-08-08 06:15:00,3.76585,3.778,3.76585,3.77638,4510000.0
2007-08-08 06:16:00,3.76892,3.7795,3.76892,3.77199,4510000.0
2007-08-08 06:17:00,3.77476,3.77476,3.77279,3.77329,4140000.0
2007-08-08 06:18:00,3.76626,3.77427,3.76626,3.77289,6380000.0
2007-08-08 06:19:00,3.77153,3.77491,3.76601,3.77138,4880000.0
2007-08-08 06:20:00,3.77338,3.77357,3.76512,3.76512,3770000.0
2007-08-08 06:22:00,3.77049,3.77451,3.76525,3.76525,3000000.0
2007-08-08 06:23:00,3.76403,3.77273,3.76403,3.76751,4890000.0
2007-08-08 06:24:00,3.774,3.77424,3.76527,3.77121,9000000.0
2007-08-08 06:25:00,3.77414,3.77476,3.76649,3.7745,5260000.0
2007-08-08 06:26:00,3.76652,3.77433,3.76554,3.76554,4150000.0
2007-08-08 06:27:00,3.77097,3.77469,3.7658,3.7658,4130000.0
2007-08-08 06:28:00,3.77034,3.77464,3.7658,3.76986,4510000.0
2007-08-08 06:29:00,3.76196,3.7708,3.76196,3.76242,7140000.0
2007-08-08 06:31:00,3.77327,3.77327,3.76886,3.76886,6000000.0
2007-08-08 06:32:00,3.76841,3.77091,3.76424,3.76746,3760000.0
2007-08-08 06:33:00,3.76747,3.77233,3.76337,3.76735,4140000.0
2007-08-08 06:35:00,3.76669,3.77308,3.7666,3.76671,10140000.0
2007-08-08 06:36:00,3.77271,3.77271,3.76743,3.77241,7130000.0
2007-08-08 06:37:00,3.76408,3.77483,3.76408,3.77378,5640000.0
2007-08-08 06:38:00,3.76475,3.77072,3.762,3.762,2260000.0
2007-08-08 06:39:00,3.76843,3.77209,3.76208,3.76856,7510000.0
2007-08-08 06:40:00,3.76873,3.77335,3.76402,3.76655,7510000.0
2007-08-08 06:41:00,3.77218,3.77241,3.7669,3.77241,3010000.0
2007-08-08 06:43:00,3.76698,3.77181,3.76563,3.77166,4520000.0
2007-08-08 06:44:00,3.76725,3.77264,3.76725,3.76727,9030000.0
2007-08-08 06:45:00,3.7721,3.7721,3.76634,3.77195,5260000.0
2007-08-08 06:46:00,3.7709,3.77628,3.76386,3.76386,4520000.0
2007-08-08 06:47:00,3.76734,3.7724,3.76734,3.77203,4140000.0
2007-08-08 06:48:00,3.77002,3.77195,3.76649,3.77195,2640000.0
2007-08-08 06:49:00,3.77276,3.77389,3.76863,3.76944,3770000.0
2007-08-08 06:50:00,3.77265,3.77265,3.76163,3.7726,4510000.0
2007-08-08 06:52:00,3.76662,3.77149,3.76648,3.7702,3390000.0
2007-08-08 06:53:00,3.76095,3.7708,3.76095,3.7708,4150000.0
2007-08-08 06:54:00,3.76781,3.77332,3.76781,3.77205,5640000.0
2007-08-08 06:55:00,3.77073,3.77293,3.76753,3.77261,4130000.0
2007-08-08 06:56:00,3.76656,3.77127,3.76652,3.76652,7130000.0
2007-08-08 06:57:00,3.76722,3.77252,3.76713,3.76722,4140000.0
2007-08-08 06:58:00,3.76418,3.77469,3.76418,3.77387,4510000.0
2007-08-08 07:00:00,3.76788,3.77434,3.76381,3.77322,5270000.0
2007-08-08 07:01:00,3.77423,3.77423,3.76693,3.77084,4150000.0
2007-08-08 07:02:00,3.76229,3.77327,3.76229,3.7674,6770000.0
2007-08-08 07:03:00,3.76618,3.77044,3.76294,3.76294,2630000.0
2007-08-08 07:04:00,3.77171,3.77171,3.77027,3.77118,1880000.0
2007-08-08 07:05:00,3.77039,3.77256,3.76742,3.77129,4150000.0
2007-08-08 07:06:00,3.76314,3.77479,3.76314,3.77032,9390000.0
2007-08-08 07:10:00,3.76725,3.77205,3.76666,3.76703,3380000.0
2007-08-08 07:11:00,3.77221,3.77282,3.76669,3.7678,8250000.0
2007-08-08 07:12:00,3.77048,3.77184,3.7669,3.76708,4890000.0
2007-08-08 07:13:00,3.77287,3.77287,3.76311,3.77034,6760000.0
2007-08-08 07:14:00,3.7674,3.77381,3.76389,3.76765,4880000.0
2007-08-08 07:15:00,3.77213,3.77262,3.76675,3.77233,5250000.0
2007-08-08 07:16:00,3.77479,3.77627,3.76663,3.7739,6010000.0
2007-08-08 07:20:00,3.76774,3.77272,3.76561,3.76561,3020000.0
2007-08-08 07:21:00,3.7707,3.77225,3.76519,3.77099,4510000.0
2007-08-08 07:23:00,3.77262,3.77461,3.76395,3.76441,5630000.0
2007-08-08 07:25:00,3.77466,3.77466,3.76536,3.77349,5630000.0
2007-08-08 07:26:00,3.76495,3.76803,3.76149,3.76149,4880000.0
2007-08-08 07:27:00,3.77271,3.77272,3.7631,3.7727,6010000.0
2007-08-08 07:28:00,3.77063,3.77063,3.75782,3.75782,6760000.0
2007-08-08 07:29:00,3.77142,3.77375,3.7679,3.77212,4520000.0
2007-08-08 07:30:00,3.77185,3.77188,3.76149,3.77188,5640000.0
2007-08-08 07:31:00,3.77511,3.77511,3.7713,3.77273,3010000.0
2007-08-08 07:32:00,3.7645,3.77218,3.76217,3.76525,4890000.0
2007-08-08 07:33:00,3.76584,3.7686,3.75676,3.76609,3770000.0
2007-08-08 07:34:00,3.7671,3.7727,3.76325,3.77256,4890000.0
2007-08-08 07:35:00,3.76584,3.76975,3.76157,3.76157,3760000.0
2007-08-08 07:36:00,3.76758,3.77169,3.75879,3.76346,6760000.0
2007-08-08 07:37:00,3.77209,3.77209,3.76084,3.76272,7510000.0
2007-08-08 07:38:00,3.76403,3.77666,3.76403,3.76777,6750000.0
2007-08-08 07:39:00,3.76333,3.77159,3.76333,3.77159,7880000.0
2007-08-08 07:40:00,3.76962,3.7749,3.76481,3.77371,7520000.0
2007-08-08 07:41:00,3.76572,3.77202,3.76121,3.76262,7520000.0
2007-08-08 07:42:00,3.76774,3.77155,3.76627,3.77083,3020000.0
2007-08-08 07:43:00,3.76733,3.77449,3.76661,3.77449,4890000.0
2007-08-08 07:44:00,3.77378,3.77595,3.77356,3.77356,5630000.0
2007-08-08 07:45:00,3.76967,3.77371,3.76796,3.77043,3770000.0
2007-08-08 07:46:00,3.77033,3.77339,3.7624,3.7624,5640000.0
2007-08-08 07:47:00,3.7683,3.77459,3.7683,3.77345,3770000.0
2007-08-08 07:48:00,3.77104,3.77173,3.76282,3.76282,5250000.0
2007-08-08 07:49:00,3.77202,3.7726,3.76336,3.77128,3770000.0
2007-08-08 07:50:00,3.77227,3.77526,3.76358,3.77526,5250000.0
2007-08-08 07:51:00,3.76291,3.77093,3.7626,3.76986,6380000.0
2007-08-08 07:52:00,3.76964,3.77066,3.76179,3.76892,5260000.0
2007-08-08 07:53:00,3.76211,3.77055,3.7593,3.77055,5640000.0
2007-08-08 07:54:00,3.77251,3.77318,3.76386,3.77318,7140000.0
2007-08-08 07:55:00,3.76868,3.77497,3.76766,3.77063,4880000.0
2007-08-08 07:56:00,3.77265,3.77528,3.76516,3.76723,6010000.0
2007-08-08 07:57:00,3.77335,3.77335,3.76756,3.77138,3390000.0
2007-08-08 07:58:00,3.77065,3.77428,3.76508,3.77376,4880000.0
2007-08-08 07:59:00,3.76603,3.77698,3.76595,3.76595,7130000.0
2007-08-08 08:00:00,3.76477,3.77369,3.76477,3.7712,5260000.0
2007-08-08 08:01:00,3.76873,3.77538,3.76374,3.76374,4140000.0
2007-08-08 08:02:00,3.76994,3.77355,3.76785,3.77244,4140000.0
2007-08-08 08:03:00,3.7715,3.77445,3.76389,3.77075,6000000.0
2007-08-08 08:04:00,3.76566,3.77118,3.7654,3.76993,5270000.0
2007-08-08 08:05:00,3.77081,3.77247,3.76269,3.77141,7510000.0
2007-08-08 08:06:00,3.77085,3.77157,3.76482,3.77157,7130000.0
2007-08-08 08:07:00,3.77083,3.77109,3.7608,3.77096,5270000.0
2007-08-08 08:08:00,3.76686,3.77302,3.76139,3.76714,7880000.0
2007-08-08 08:09:00,3.77239,3.77384,3.76837,3.77226,4150000.0
2007-08-08 08:10:00,3.77454,3.77957,3.76694,3.76908,7140000.0
2007-08-08 08:11:00,3.77221,3.77221,3.76492,3.76557,4510000.0
2007-08-08 08:12:00,3.76645,3.77403,3.76415,3.76772,4900000.0
2007-08-08 08:13:00,3.76872,3.77431,3.76872,3.77171,6020000.0
2007-08-08 08:14:00,3.7711,3.77529,3.76693,3.76693,3770000.0
2007-08-08 08:15:00,3.77172,3.77377,3.76919,3.77377,6020000.0
2007-08-08 08:16:00,3.76785,3.77459,3.76785,3.77318,3770000.0
2007-08-08 08:17:00,3.77372,3.77389,3.76468,3.76468,5260000.0
2007-08-08 08:18:00,3.77268,3.77417,3.76267,3.77094,4150000.0
2007-08-08 08:19:00,3.7663,3.77226,3.76155,3.76155,6030000.0
2007-08-08 08:20:00,3.76783,3.78013,3.76669,3.7782,5280000.0
2007-08-08 08:21:00,3.7677,3.77411,3.7677,3.77011,6380000.0
2007-08-08 08:22:00,3.76154,3.7738,3.76154,3.77063,4140000.0
2007-08-08 08:23:00,3.77134,3.77513,3.76452,3.77194,6010000.0
2007-08-08 08:24:00,3.76918,3.77177,3.76616,3.77177,5260000.0
2007-08-08 08:25:00,3.77101,3.77148,3.76039,3.76872,5650000.0
2007-08-08 08:26:00,3.76903,3.77158,3.76555,3.76555,5250000.0
2007-08-08 08:27:00,3.76847,3.77243,3.76547,3.77086,6390000.0
2007-08-08 08:28:00,3.76773,3.77255,3.76245,3.76245,5640000.0
2007-08-08 08:29:00,3.7708,3.77597,3.7708,3.77516,5260000.0
2007-08-08 08:30:00,3.76244,3.77229,3.76086,3.76552,4510000.0
2007-08-08 08:31:00,3.77361,3.77361,3.76305,3.76915,4880000.0
2007-08-08 08:32:00,3.77115,3.77363,3.76624,3.76924,4140000.0
2007-08-08 08:33:00,3.76562,3.77313,3.76041,3.76532,6760000.0
2007-08-08 08:34:00,3.76946,3.77278,3.76176,3.76176,7140000.0
2007-08-08 08:35:00,3.77041,3.77041,3.75986,3.76596,2270000.0
2007-08-08 08:36:00,3.7607,3.77354,3.7607,3.77354,6010000.0
2007-08-08 08:37:00,3.77246,3.77391,3.76324,3.76856,7880000.0
2007-08-08 08:38:00,3.77196,3.77196,3.75935,3.76957,6770000.0
2007-08-08 08:39:00,3.77406,3.77406,3.76538,3.769,4510000.0
2007-08-08 08:40:00,3.76389,3.77389,3.76345,3.77389,4510000.0
2007-08-08 08:41:00,3.76253,3.77036,3.7624,3.76613,7880000.0
2007-08-08 08:42:00,3.77297,3.77297,3.76759,3.77225,6020000.0
2007-08-08 08:43:00,3.76561,3.77232,3.76561,3.76906,4880000.0
2007-08-08 08:44:00,3.76997,3.77505,3.76408,3.77369,10900000.0
2007-08-08 08:45:00,3.77509,3.77521,3.76298,3.77521,6770000.0
2007-08-08 08:46:00,3.77427,3.77687,3.76853,3.77132,5270000.0
2007-08-08 08:47:00,3.77012,3.77465,3.76483,3.77465,7140000.0
2007-08-08 08:48:00,3.77408,3.77568,3.76512,3.76512,7510000.0
2007-08-08 08:49:00,3.77134,3.77808,3.76469,3.77631,5640000.0
2007-08-08 08:50:00,3.77153,3.7757,3.76432,3.76539,6770000.0
2007-08-08 08:51:00,3.76758,3.77593,3.76758,3.77593,5250000.0
2007-08-08 08:52:00,3.76982,3.77298,3.76982,3.77133,4510000.0
2007-08-08 08:53:00,3.7722,3.77459,3.76343,3.77215,6760000.0
2007-08-08 08:54:00,3.77395,3.77518,3.76465,3.76951,6020000.0
2007-08-08 08:55:00,3.7709,3.77492,3.76467,3.76538,4890000.0
2007-08-08 08:56:00,3.76868,3.77482,3.76593,3.77323,4140000.0
2007-08-08 08:57:00,3.77295,3.77295,3.76237,3.76642,6010000.0
2007-08-08 08:58:00,3.77165,3.77549,3.76427,3.77273,7500000.0
2007-08-08 08:59:00,3.7688,3.77171,3.76184,3.76239,5630000.0
2007-08-08 09:00:00,3.767,3.77366,3.76441,3.76698,6770000.0
2007-08-08 09:01:00,3.76778,3.77436,3.76718,3.77322,6770000.0
2007-08-08 09:02:00,3.77092,3.77341,3.76551,3.76844,4530000.0
2007-08-08 09:03:00,3.76953,3.77255,3.76302,3.76771,6770000.0
2007-08-08 09:04:00,3.76809,3.77338,3.76224,3.76224,4510000.0
2007-08-08 09:05:00,3.76699,3.77317,3.76687,3.77186,4140000.0
2007-08-08 09:06:00,3.76786,3.7724,3.75939,3.7724,11270000.0
2007-08-08 09:07:00,3.76325,3.7721,3.76325,3.77125,4510000.0
2007-08-08 09:08:00,3.76845,3.77495,3.76845,3.77162,6390000.0
2007-08-08 09:09:00,3.76261,3.77267,3.76261,3.76874,4520000.0
2007-08-08 09:10:00,3.77208,3.77281,3.76069,3.76711,7510000.0
2007-08-08 09:11:00,3.77121,3.77308,3.76355,3.76644,10890000.0
2007-08-08 09:12:00,3.76652,3.77162,3.76065,3.76929,3770000.0
2007-08-08 09:13:00,3.77222,3.77322,3.76223,3.77243,9030000.0
2007-08-08 09:14:00,3.76825,3.77651,3.76047,3.76915,15780000.0
2007-08-08 09:15:00,3.7693,3.77353,3.76172,3.76332,4510000.0
2007-08-08 09:16:00,3.77118,3.77118,3.76482,3.76555,6770000.0
2007-08-08 09:17:00,3.7721,3.7731,3.77016,3.77277,4890000.0
2007-08-08 09:18:00,3.77178,3.77178,3.76055,3.7628,3780000.0
2007-08-08 09:19:00,3.76333,3.77092,3.7596,3.77092,5260000.0
2007-08-08 09:20:00,3.76704,3.77208,3.76377,3.77037,7510000.0
2007-08-08 09:21:00,3.76111,3.77036,3.76111,3.76671,5280000.0
2007-08-08 09:22:00,3.76859,3.76884,3.75852,3.7676,10140000.0
2007-08-08 09:23:00,3.76399,3.77115,3.76245,3.76969,7510000.0
2007-08-08 09:24:00,3.76961,3.76961,3.76197,3.7689,5640000.0
2007-08-08 09:25:00,3.76579,3.77003,3.75853,3.76785,7140000.0
2007-08-08 09:26:00,3.76647,3.76836,3.76083,3.76385,4880000.0
2007-08-08 09:27:00,3.76781,3.76895,3.76126,3.76773,4510000.0
2007-08-08 09:28:00,3.76381,3.77113,3.76288,3.76288,4520000.0
2007-08-08 09:29:00,3.76798,3.77028,3.76053,3.76096,12770000.0
2007-08-08 09:30:00,3.76931,3.77029,3.76402,3.76996,4880000.0
2007-08-08 09:31:00,3.77033,3.77148,3.7653,3.7653,4150000.0
2007-08-08 09:32:00,3.76311,3.77039,3.76311,3.77039,4140000.0
2007-08-08 09:33:00,3.76865,3.77035,3.75954,3.76837,6010000.0
2007-08-08 09:34:00,3.7654,3.76826,3.75865,3.76482,6760000.0
2007-08-08 09:35:00,3.7689,3.77001,3.76355,3.7666,4890000.0
2007-08-08 09:36:00,3.76195,3.76914,3.76068,3.76914,7150000.0
2007-08-08 09:37:00,3.77017,3.77188,3.76392,3.76483,5260000.0
2007-08-08 09:38:00,3.76893,3.77137,3.76373,3.77137,4140000.0
2007-08-08 09:39:00,3.77207,3.77207,3.76095,3.77142,6760000.0
2007-08-08 09:40:00,3.76912,3.77164,3.76264,3.76264,7140000.0
2007-08-08 09:41:00,3.76773,3.77201,3.75976,3.76469,5640000.0
2007-08-08 09:42:00,3.76084,3.76924,3.76084,3.76712,6020000.0
2007-08-08 09:43:00,3.76909,3.77205,3.76259,3.76894,4880000.0
2007-08-08 09:44:00,3.77185,3.77339,3.76474,3.77254,11650000.0
2007-08-08 09:45:00,3.77337,3.77337,3.76363,3.77237,4140000.0
2007-08-08 09:46:00,3.77307,3.77307,3.7636,3.7729,4890000.0
2007-08-08 09:47:00,3.77252,3.77375,3.76842,3.77375,6400000.0
2007-08-08 09:48:00,3.77378,3.77378,3.7642,3.7715,4140000.0
2007-08-08 09:49:00,3.76343,3.77266,3.76343,3.7708,3030000.0
2007-08-08 09:50:00,3.76559,3.77248,3.76497,3.77248,4130000.0
2007-08-08 09:51:00,3.77047,3.77201,3.76606,3.76945,4140000.0
2007-08-08 09:52:00,3.76885,3.77237,3.76885,3.76931,5250000.0
2007-08-08 09:53:00,3.76599,3.77188,3.76157,3.76269,7510000.0
2007-08-08 09:54:00,3.76853,3.77212,3.7635,3.76991,4140000.0
2007-08-08 09:55:00,3.77171,3.77198,3.76234,3.76234,3770000.0
2007-08-08 09:56:00,3.7699,3.77081,3.76238,3.765,6380000.0
2007-08-08 09:57:00,3.76978,3.77213,3.76499,3.76499,5250000.0
2007-08-08 09:58:00,3.77285,3.77285,3.76198,3.76877,6020000.0
2007-08-08 09:59:00,3.77241,3.77415,3.76461,3.77302,10540000.0
2007-08-08 10:00:00,3.77202,3.77275,3.76206,3.76835,5260000.0
2007-08-08 10:01:00,3.76825,3.77279,3.76752,3.77165,5250000.0
2007-08-08 10:02:00,3.76908,3.77207,3.7614,3.77113,7510000.0
2007-08-08 10:03:00,3.76419,3.77085,3.75974,3.76623,10520000.0
2007-08-08 10:04:00,3.77094,3.77328,3.76611,3.76733,6760000.0
2007-08-08 10:05:00,3.77221,3.77221,3.76309,3.76634,5270000.0
2007-08-08 10:06:00,3.77218,3.77269,3.76316,3.77172,5260000.0
2007-08-08 10:07:00,3.7732,3.77434,3.76358,3.76415,4890000.0
2007-08-08 10:08:00,3.76966,3.77227,3.76561,3.77063,8270000.0
2007-08-08 10:09:00,3.77051,3.77262,3.76243,3.77152,7880000.0
2007-08-08 10:10:00,3.76335,3.77179,3.76104,3.77179,6400000.0
2007-08-08 10:11:00,3.77011,3.77156,3.75983,3.77156,10520000.0
2007-08-08 10:12:00,3.77113,3.77113,3.7625,3.76751,6020000.0
2007-08-08 10:13:00,3.77142,3.77142,3.76398,3.76948,6010000.0
2007-08-08 10:14:00,3.76882,3.77167,3.76243,3.7663,12770000.0
2007-08-08 10:15:00,3.77031,3.7717,3.76451,3.77084,6390000.0
2007-08-08 10:16:00,3.77083,3.77083,3.76322,3.76926,4510000.0
2007-08-08 10:17:00,3.76473,3.76673,3.758,3.76356,4890000.0
2007-08-08 10:18:00,3.76616,3.77127,3.7608,3.76642,4510000.0
2007-08-08 10:19:00,3.76229,3.77346,3.76202,3.76886,6020000.0
2007-08-08 10:20:00,3.77098,3.77098,3.76027,3.7664,9020000.0
2007-08-08 10:21:00,3.76745,3.77247,3.76139,3.77154,10150000.0
2007-08-08 10:22:00,3.76817,3.77129,3.76158,3.76551,5640000.0
2007-08-08 10:23:00,3.76135,3.77149,3.76135,3.76718,4880000.0
2007-08-08 10:24:00,3.76911,3.77135,3.76207,3.77135,6770000.0
2007-08-08 10:25:00,3.7607,3.76603,3.7607,3.76191,4890000.0
2007-08-08 10:26:00,3.77029,3.77237,3.76477,3.76567,6390000.0
2007-08-08 10:27:00,3.77111,3.77111,3.76109,3.7701,4890000.0
2007-08-08 10:28:00,3.76701,3.77229,3.76557,3.76557,3030000.0
2007-08-08 10:29:00,3.76577,3.76952,3.75924,3.76902,16170000.0
2007-08-08 10:30:00,3.77242,3.77242,3.76542,3.77028,7140000.0
2007-08-08 10:31:00,3.7709,3.77154,3.76043,3.76922,9760000.0
2007-08-08 10:32:00,3.76982,3.77212,3.75901,3.77139,5260000.0
2007-08-08 10:33:00,3.76764,3.77139,3.76194,3.77139,5260000.0
2007-08-08 10:34:00,3.76992,3.77052,3.7595,3.76221,6770000.0
2007-08-08 10:35:00,3.76651,3.77076,3.7642,3.7652,6010000.0
2007-08-08 10:36:00,3.77189,3.77343,3.76602,3.77109,5640000.0
2007-08-08 10:37:00,3.77127,3.77152,3.76585,3.77152,7140000.0
2007-08-08 10:38:00,3.76775,3.77223,3.76667,3.76834,6380000.0
2007-08-08 10:39:00,3.76549,3.7729,3.76459,3.76459,5250000.0
2007-08-08 10:40:00,3.77121,3.77168,3.76245,3.77168,6010000.0
2007-08-08 10:41:00,3.76876,3.7712,3.76147,3.7712,5260000.0
2007-08-08 10:42:00,3.765,3.77055,3.76145,3.765,4900000.0
2007-08-08 10:43:00,3.76837,3.77798,3.76547,3.76725,6390000.0
2007-08-08 10:44:00,3.76663,3.77128,3.76498,3.76653,5270000.0
2007-08-08 10:45:00,3.77112,3.77115,3.76436,3.77115,5640000.0
2007-08-08 10:46:00,3.77096,3.77096,3.76316,3.76842,4510000.0
2007-08-08 10:47:00,3.76652,3.77166,3.76541,3.77166,3770000.0
2007-08-08 10:48:00,3.77167,3.77167,3.76116,3.7666,6390000.0
2007-08-08 10:49:00,3.7665,3.77125,3.7655,3.76624,7880000.0
2007-08-08 10:50:00,3.77163,3.77163,3.76558,3.77039,6400000.0
2007-08-08 10:51:00,3.76665,3.77224,3.75821,3.76868,5260000.0
2007-08-08 10:52:00,3.76861,3.77103,3.76347,3.77103,4150000.0
2007-08-08 10:53:00,3.76736,3.7687,3.75878,3.7687,6010000.0
2007-08-08 10:54:00,3.76721,3.77172,3.76029,3.76909,4890000.0
2007-08-08 10:55:00,3.76841,3.77025,3.76516,3.77,8250000.0
2007-08-08 10:56:00,3.7672,3.77079,3.76087,3.7642,7510000.0
2007-08-08 10:57:00,3.765,3.77054,3.76354,3.77054,6010000.0
2007-08-08 10:58:00,3.76958,3.77098,3.76618,3.77052,4140000.0
2007-08-08 10:59:00,3.76694,3.77,3.7575,3.77,5270000.0
2007-08-08 11:00:00,3.76409,3.76736,3.75483,3.75726,11300000.0
2007-08-08 11:01:00,3.76828,3.77018,3.76524,3.77018,5630000.0
2007-08-08 11:02:00,3.75818,3.76945,3.7561,3.7561,6020000.0
2007-08-08 11:03:00,3.76473,3.77135,3.7595,3.76631,5650000.0
2007-08-08 11:04:00,3.76215,3.76753,3.75911,3.76163,4880000.0
2007-08-08 11:05:00,3.76672,3.77028,3.75935,3.76916,7510000.0
2007-08-08 11:06:00,3.76747,3.76975,3.75985,3.76841,6030000.0
2007-08-08 11:07:00,3.75822,3.76939,3.75822,3.7637,5260000.0
2007-08-08 11:08:00,3.76701,3.77018,3.76153,3.76927,6380000.0
2007-08-08 11:09:00,3.7619,3.76862,3.75898,3.76574,4890000.0
2007-08-08 11:10:00,3.76577,3.7707,3.76093,3.76766,6750000.0
2007-08-08 11:11:00,3.76963,3.77145,3.7611,3.76951,7510000.0
2007-08-08 11:12:00,3.76983,3.77054,3.76038,3.76927,6770000.0
2007-08-08 11:13:00,3.76567,3.77048,3.76298,3.76965,5260000.0
2007-08-08 11:14:00,3.76385,3.76673,3.75622,3.76612,10530000.0
2007-08-08 11:15:00,3.76488,3.76967,3.76313,3.76967,6000000.0
2007-08-08 11:16:00,3.76501,3.77202,3.76218,3.76616,5630000.0
2007-08-08 11:17:00,3.76962,3.7707,3.7632,3.76364,4880000.0
2007-08-08 11:18:00,3.76852,3.77063,3.76217,3.77063,4880000.0
2007-08-08 11:19:00,3.76224,3.76965,3.76195,3.76965,4510000.0
2007-08-08 11:20:00,3.76221,3.77148,3.76221,3.77148,4510000.0
2007-08-08 11:21:00,3.77105,3.77105,3.75645,3.76678,6770000.0
2007-08-08 11:22:00,3.76858,3.76894,3.76633,3.76802,6020000.0
2007-08-08 11:23:00,3.76989,3.7703,3.76229,3.76854,4880000.0
2007-08-08 11:24:00,3.76052,3.76936,3.75897,3.76458,4880000.0
2007-08-08 11:25:00,3.76561,3.772,3.76324,3.7706,6010000.0
2007-08-08 11:26:00,3.76708,3.77035,3.76323,3.76685,4140000.0
2007-08-08 11:27:00,3.77017,3.77198,3.76464,3.77198,6020000.0
2007-08-08 11:28:00,3.7668,3.7731,3.76333,3.768,6390000.0
2007-08-08 11:29:00,3.76575,3.77281,3.76575,3.76751,9780000.0
2007-08-08 11:30:00,3.7718,3.7726,3.76196,3.76196,5640000.0
2007-08-08 11:31:00,3.76271,3.77237,3.76271,3.77237,4510000.0
2007-08-08 11:32:00,3.77208,3.77345,3.76075,3.7671,6770000.0
2007-08-08 11:33:00,3.77275,3.77499,3.7659,3.77213,6010000.0
2007-08-08 11:34:00,3.77191,3.77191,3.76521,3.76741,4510000.0
2007-08-08 11:35:00,3.77025,3.77223,3.76709,3.77113,5640000.0
2007-08-08 11:36:00,3.77172,3.77274,3.76059,3.76813,7890000.0
2007-08-08 11:37:00,3.77183,3.77304,3.76556,3.77304,5280000.0
2007-08-08 11:38:00,3.77246,3.77263,3.76283,3.77263,5260000.0
2007-08-08 11:39:00,3.76722,3.77479,3.76322,3.76971,4140000.0
2007-08-08 11:40:00,3.76693,3.77231,3.76217,3.76217,4880000.0
2007-08-08 11:41:00,3.76949,3.77249,3.76484,3.76633,5640000.0
2007-08-08 11:42:00,3.77252,3.77252,3.76766,3.77161,4510000.0
2007-08-08 11:43:00,3.76983,3.7748,3.76761,3.77014,7520000.0
2007-08-08 11:44:00,3.76862,3.7715,3.76572,3.76572,6000000.0
2007-08-08 11:45:00,3.76745,3.77223,3.76745,3.77223,4510000.0
2007-08-08 11:46:00,3.77154,3.77198,3.76318,3.76677,7510000.0
2007-08-08 11:47:00,3.76616,3.7708,3.76541,3.7708,5260000.0
2007-08-08 11:48:00,3.7729,3.7729,3.76268,3.77145,6020000.0
2007-08-08 11:49:00,3.76895,3.77227,3.76405,3.76696,6380000.0
2007-08-08 11:50:00,3.77251,3.77251,3.76166,3.76651,5640000.0
2007-08-08 11:51:00,3.77182,3.77182,3.76628,3.76935,4150000.0
2007-08-08 11:52:00,3.77231,3.77231,3.7638,3.77158,4140000.0
2007-08-08 11:53:00,3.7719,3.77253,3.76235,3.76235,7890000.0
2007-08-08 11:54:00,3.77209,3.77302,3.76351,3.76589,6020000.0
2007-08-08 11:55:00,3.76605,3.77165,3.76349,3.76712,4520000.0
2007-08-08 11:56:00,3.76657,3.77022,3.76648,3.76862,4510000.0
2007-08-08 11:57:00,3.75835,3.77063,3.75835,3.7662,6010000.0
2007-08-08 11:58:00,3.76929,3.77275,3.766,3.76662,5270000.0
2007-08-08 11:59:00,3.77018,3.77439,3.76735,3.77227,7150000.0
2007-08-08 12:00:00,3.76706,3.77192,3.76523,3.77126,4140000.0
2007-08-08 12:01:00,3.76684,3.77261,3.76073,3.76782,6770000.0
2007-08-08 12:02:00,3.77161,3.77334,3.76197,3.77261,7890000.0
2007-08-08 12:03:00,3.76547,3.77281,3.76479,3.77281,4880000.0
2007-08-08 12:04:00,3.77483,3.77483,3.76712,3.77274,6010000.0
2007-08-08 12:05:00,3.77174,3.77174,3.76543,3.76808,6380000.0
2007-08-08 12:06:00,3.76421,3.77376,3.76421,3.76437,4140000.0
2007-08-08 12:07:00,3.76317,3.77249,3.76317,3.76801,5630000.0
2007-08-08 12:08:00,3.76814,3.77126,3.76119,3.77126,4510000.0
2007-08-08 12:09:00,3.76626,3.77317,3.76626,3.76707,4890000.0
2007-08-08 12:10:00,3.76843,3.77233,3.76843,3.77097,4140000.0
2007-08-08 12:11:00,3.77225,3.77225,3.76179,3.76182,5640000.0
2007-08-08 12:12:00,3.77142,3.77142,3.76653,3.76688,6020000.0
2007-08-08 12:13:00,3.76605,3.77075,3.76234,3.76707,5250000.0
2007-08-08 12:14:00,3.77273,3.77415,3.76307,3.77224,6760000.0
2007-08-08 12:15:00,3.77299,3.77299,3.76673,3.77281,9030000.0
2007-08-08 12:16:00,3.77009,3.77182,3.76659,3.76906,4140000.0
2007-08-08 12:17:00,3.76862,3.77246,3.76623,3.76651,4140000.0
2007-08-08 12:18:00,3.76851,3.77208,3.76546,3.77149,5640000.0
2007-08-08 12:19:00,3.77405,3.77405,3.7632,3.76712,4140000.0
2007-08-08 12:20:00,3.76898,3.77312,3.7667,3.7692,6000000.0
2007-08-08 12:21:00,3.7699,3.77207,3.7666,3.77159,6390000.0
2007-08-08 12:22:00,3.76615,3.77194,3.76615,3.77104,5630000.0
2007-08-08 12:23:00,3.76716,3.77292,3.76553,3.76617,4890000.0
2007-08-08 12:24:00,3.76041,3.77173,3.76041,3.77088,7140000.0
2007-08-08 12:25:00,3.77236,3.77407,3.76393,3.76929,9770000.0
2007-08-08 12:26:00,3.76817,3.77304,3.76131,3.76337,7900000.0
2007-08-08 12:27:00,3.77132,3.77157,3.76249,3.77157,3770000.0
2007-08-08 12:28:00,3.7718,3.7718,3.7641,3.77112,5630000.0
2007-08-08 12:29:00,3.76941,3.77102,3.76427,3.77102,4520000.0
2007-08-08 12:30:00,3.77261,3.77417,3.76267,3.77222,18790000.0
2007-08-08 12:31:00,3.76681,3.77229,3.76681,3.77061,6010000.0
2007-08-08 12:32:00,3.76189,3.77172,3.76189,3.76693,6020000.0
2007-08-08 12:33:00,3.76866,3.77153,3.76003,3.76558,4520000.0
2007-08-08 12:34:00,3.76751,3.77267,3.76657,3.77267,4510000.0
2007-08-08 12:35:00,3.76908,3.77427,3.76685,3.77173,4520000.0
2007-08-08 12:36:00,3.77287,3.77355,3.76211,3.76935,4510000.0
2007-08-08 12:37:00,3.76315,3.7729,3.76315,3.76748,4890000.0
2007-08-08 12:38:00,3.76664,3.77287,3.76541,3.77114,5260000.0
2007-08-08 12:39:00,3.76326,3.77302,3.76233,3.77118,7140000.0
2007-08-08 12:40:00,3.76365,3.77244,3.76365,3.77231,5630000.0
2007-08-08 12:41:00,3.76753,3.77093,3.75888,3.7708,5640000.0
2007-08-08 12:42:00,3.76837,3.77447,3.7641,3.77232,9010000.0
2007-08-08 12:43:00,3.77065,3.77148,3.76649,3.76649,6380000.0
2007-08-08 12:44:00,3.77123,3.7716,3.76559,3.7694,5650000.0
2007-08-08 12:45:00,3.76005,3.77118,3.76005,3.76355,5640000.0
2007-08-08 12:46:00,3.77024,3.77208,3.76099,3.77097,5630000.0
2007-08-08 12:47:00,3.76896,3.77342,3.76435,3.76903,4890000.0
2007-08-08 12:48:00,3.76153,3.77112,3.76153,3.76709,5260000.0
2007-08-08 12:49:00,3.76661,3.77129,3.76153,3.76385,4140000.0
2007-08-08 12:50:00,3.77135,3.77458,3.7621,3.76713,4880000.0
2007-08-08 12:51:00,3.7668,3.77215,3.76659,3.77006,5630000.0
2007-08-08 12:52:00,3.77241,3.7729,3.76553,3.7725,6380000.0
2007-08-08 12:53:00,3.77173,3.77173,3.76281,3.76944,6380000.0
2007-08-08 12:54:00,3.76937,3.77242,3.76049,3.77242,5260000.0
2007-08-08 12:55:00,3.76999,3.77164,3.7689,3.77164,4140000.0
2007-08-08 12:56:00,3.76704,3.77227,3.76654,3.76863,6010000.0
2007-08-08 12:57:00,3.7644,3.77705,3.7644,3.77084,9770000.0
2007-08-08 12:58:00,3.77206,3.77417,3.76386,3.77243,7510000.0
2007-08-08 12:59:00,3.77203,3.77203,3.75841,3.76991,4520000.0
2007-08-08 13:00:00,3.77251,3.77251,3.76653,3.77243,8260000.0
2007-08-08 13:01:00,3.77094,3.77541,3.76511,3.77418,6780000.0
2007-08-08 13:02:00,3.76416,3.77056,3.76016,3.77013,5630000.0
2007-08-08 13:03:00,3.76475,3.7726,3.75906,3.7726,6410000.0
2007-08-08 13:04:00,3.76514,3.76986,3.76063,3.76816,5260000.0
2007-08-08 13:05:00,3.76692,3.7729,3.7634,3.77233,5630000.0
2007-08-08 13:06:00,3.76845,3.77083,3.76311,3.76311,6380000.0
2007-08-08 13:07:00,3.76986,3.77309,3.76658,3.76658,4510000.0
2007-08-08 13:08:00,3.77012,3.7703,3.76302,3.77003,4890000.0
2007-08-08 13:09:00,3.7638,3.77244,3.75818,3.77244,12410000.0
2007-08-08 13:10:00,3.76792,3.77325,3.76792,3.77221,4880000.0
2007-08-08 13:11:00,3.7732,3.7732,3.76164,3.77124,4880000.0
2007-08-08 13:12:00,3.77144,3.77522,3.76466,3.76918,6400000.0
2007-08-08 13:13:00,3.77106,3.77223,3.76154,3.77207,7130000.0
2007-08-08 13:14:00,3.76776,3.77262,3.76211,3.77065,9750000.0
2007-08-08 13:15:00,3.76692,3.77111,3.76438,3.76539,6400000.0
2007-08-08 13:16:00,3.76753,3.77227,3.76252,3.76811,5260000.0
2007-08-08 13:17:00,3.76777,3.77251,3.76259,3.76999,5260000.0
2007-08-08 13:18:00,3.77077,3.77276,3.76245,3.77155,4910000.0
2007-08-08 13:19:00,3.76587,3.77116,3.76068,3.77116,6010000.0
2007-08-08 13:20:00,3.768,3.768,3.76194,3.76621,4520000.0
2007-08-08 13:21:00,3.77138,3.77336,3.76107,3.77019,7880000.0
2007-08-08 13:22:00,3.76196,3.77234,3.76196,3.76666,5640000.0
2007-08-08 13:23:00,3.77132,3.77132,3.7631,3.7684,6760000.0
2007-08-08 13:24:00,3.77056,3.77056,3.76357,3.77048,6020000.0
2007-08-08 13:25:00,3.77002,3.77257,3.76248,3.77123,6010000.0
2007-08-08 13:26:00,3.77002,3.77083,3.7653,3.77019,5260000.0
2007-08-08 13:27:00,3.77181,3.77181,3.76584,3.76735,5640000.0
2007-08-08 13:28:00,3.76769,3.77271,3.76399,3.77271,5290000.0
2007-08-08 13:29:00,3.77114,3.77205,3.76476,3.77059,4510000.0
2007-08-08 13:30:00,3.76681,3.77131,3.76615,3.76927,6770000.0
2007-08-08 13:31:00,3.77208,3.77208,3.76524,3.76855,4510000.0
2007-08-08 13:32:00,3.76852,3.76852,3.76322,3.76748,5260000.0
2007-08-08 13:33:00,3.76566,3.77321,3.76328,3.76587,12010000.0
2007-08-08 13:34:00,3.76945,3.76945,3.76084,3.76499,7880000.0
2007-08-08 13:35:00,3.76955,3.76955,3.75923,3.76827,5260000.0
2007-08-08 13:36:00,3.76603,3.77085,3.75991,3.77085,6390000.0
2007-08-08 13:37:00,3.76911,3.77179,3.76197,3.77179,6760000.0
2007-08-08 13:38:00,3.76489,3.76912,3.75957,3.76715,7140000.0
2007-08-08 13:39:00,3.77163,3.77163,3.7632,3.7632,4880000.0
2007-08-08 13:40:00,3.75962,3.77077,3.75962,3.77005,6390000.0
2007-08-08 13:41:00,3.76801,3.77031,3.76101,3.76101,6010000.0
2007-08-08 13:42:00,3.76692,3.77031,3.75853,3.76666,4900000.0
2007-08-08 13:43:00,3.76533,3.7705,3.76106,3.77038,6760000.0
2007-08-08 13:44:00,3.77016,3.77016,3.75937,3.76448,8280000.0
2007-08-08 13:45:00,3.76623,3.77003,3.76384,3.76537,7140000.0
2007-08-08 13:46:00,3.76248,3.76917,3.75819,3.76917,8280000.0
2007-08-08 13:47:00,3.7694,3.76945,3.76293,3.76571,5630000.0
2007-08-08 13:48:00,3.76322,3.77002,3.7581,3.77002,5270000.0
2007-08-08 13:49:00,3.76205,3.77029,3.76205,3.76883,5630000.0
2007-08-08 13:50:00,3.76841,3.77278,3.76233,3.77068,6770000.0
2007-08-08 13:51:00,3.76876,3.76876,3.76351,3.76689,3770000.0
2007-08-08 13:52:00,3.76483,3.77005,3.76264,3.76316,5640000.0
2007-08-08 13:53:00,3.7633,3.76808,3.7559,3.76269,8280000.0
2007-08-08 13:54:00,3.77038,3.77243,3.7596,3.7619,13900000.0
2007-08-08 13:55:00,3.77015,3.77096,3.76388,3.77041,6020000.0
2007-08-08 13:56:00,3.76946,3.77004,3.76406,3.77004,4510000.0
2007-08-08 13:57:00,3.76539,3.7696,3.76112,3.76396,5270000.0
2007-08-08 13:58:00,3.76323,3.76989,3.75996,3.76729,4890000.0
2007-08-08 13:59:00,3.76661,3.77008,3.76401,3.76719,6770000.0
2007-08-08 14:00:00,3.76862,3.77148,3.76076,3.76076,11270000.0
2007-08-08 14:01:00,3.7628,3.77002,3.75793,3.77002,4880000.0
2007-08-08 14:02:00,3.76396,3.77295,3.75979,3.76646,6390000.0
2007-08-08 14:03:00,3.76733,3.76967,3.75938,3.76967,12400000.0
2007-08-08 14:04:00,3.7681,3.7681,3.75769,3.75771,4140000.0
2007-08-08 14:05:00,3.76022,3.76864,3.75802,3.76834,4890000.0
2007-08-08 14:06:00,3.7695,3.7722,3.76254,3.7644,9390000.0
2007-08-08 14:07:00,3.76969,3.7699,3.75869,3.7699,7130000.0
2007-08-08 14:08:00,3.75974,3.76979,3.75822,3.76979,4890000.0
2007-08-08 14:09:00,3.76429,3.76952,3.76217,3.76217,4890000.0
2007-08-08 14:10:00,3.76849,3.76863,3.75825,3.76076,6760000.0
2007-08-08 14:11:00,3.76991,3.76991,3.76127,3.76526,6770000.0
2007-08-08 14:12:00,3.76516,3.77005,3.75988,3.76934,6390000.0
2007-08-08 14:13:00,3.7655,3.77048,3.76205,3.77031,5650000.0
2007-08-08 14:14:00,3.76807,3.76991,3.75937,3.76762,4880000.0
2007-08-08 14:15:00,3.76696,3.76945,3.76395,3.76593,9390000.0
2007-08-08 14:16:00,3.77104,3.77135,3.76258,3.77135,6390000.0
2007-08-08 14:17:00,3.76733,3.76733,3.75724,3.76547,5640000.0
2007-08-08 14:18:00,3.76486,3.76872,3.75957,3.76506,4900000.0
2007-08-08 14:19:00,3.76854,3.76854,3.76175,3.76549,4890000.0
2007-08-08 14:20:00,3.75781,3.76611,3.75617,3.75617,4140000.0
2007-08-08 14:21:00,3.76437,3.7695,3.76162,3.7695,6010000.0
2007-08-08 14:22:00,3.76405,3.76828,3.75751,3.75751,7140000.0
2007-08-08 14:23:00,3.76301,3.76849,3.76301,3.76375,7520000.0
2007-08-08 14:24:00,3.76388,3.76945,3.75826,3.76754,8650000.0
2007-08-08 14:25:00,3.76701,3.76845,3.76008,3.7608,10890000.0
2007-08-08 14:26:00,3.76385,3.7688,3.76052,3.76167,4890000.0
2007-08-08 14:27:00,3.76829,3.76951,3.7596,3.76889,5640000.0
2007-08-08 14:28:00,3.76241,3.76883,3.76221,3.76528,6030000.0
2007-08-08 14:29:00,3.76673,3.77034,3.76056,3.77034,4880000.0
2007-08-08 14:30:00,3.76777,3.76846,3.75954,3.76846,7520000.0
2007-08-08 14:31:00,3.76488,3.76917,3.75957,3.76816,6390000.0
2007-08-08 14:32:00,3.76038,3.77016,3.75872,3.76941,9010000.0
2007-08-08 14:33:00,3.76941,3.76997,3.76017,3.76882,7510000.0
2007-08-08 14:34:00,3.76473,3.76837,3.76299,3.76837,4510000.0
2007-08-08 14:35:00,3.76653,3.77119,3.75972,3.76964,4890000.0
2007-08-08 14:36:00,3.77007,3.77106,3.76095,3.76962,6020000.0
2007-08-08 14:37:00,3.76693,3.7694,3.76476,3.76476,4510000.0
2007-08-08 14:38:00,3.76853,3.77033,3.76394,3.77033,6020000.0
2007-08-08 14:39:00,3.76878,3.77003,3.76311,3.76311,3410000.0
2007-08-08 14:40:00,3.76592,3.77091,3.76391,3.76391,4510000.0
2007-08-08 14:41:00,3.76595,3.76873,3.7592,3.76787,4880000.0
2007-08-08 14:42:00,3.76965,3.77165,3.76188,3.76695,6770000.0
2007-08-08 14:43:00,3.76754,3.76754,3.75992,3.76724,6390000.0
2007-08-08 14:44:00,3.76729,3.7684,3.75711,3.76656,9010000.0
2007-08-08 14:45:00,3.76734,3.76871,3.75706,3.76871,7140000.0
2007-08-08 14:46:00,3.76865,3.77004,3.75913,3.76455,5640000.0
2007-08-08 14:47:00,3.76987,3.77266,3.76227,3.76963,6030000.0
2007-08-08 14:48:00,3.76751,3.76901,3.75819,3.76394,4890000.0
2007-08-08 14:49:00,3.76948,3.76948,3.76141,3.76689,5280000.0
2007-08-08 14:50:00,3.76438,3.77145,3.76438,3.77023,9760000.0
2007-08-08 14:51:00,3.76463,3.77007,3.76346,3.76346,4520000.0
2007-08-08 14:52:00,3.76959,3.76959,3.75912,3.75912,4520000.0
2007-08-08 14:53:00,3.7688,3.7725,3.76101,3.76857,6400000.0
2007-08-08 14:54:00,3.76271,3.76813,3.7588,3.76784,5270000.0
2007-08-08 14:55:00,3.76881,3.77016,3.76126,3.76791,7130000.0
2007-08-08 14:56:00,3.75497,3.76581,3.75497,3.75814,6750000.0
2007-08-08 14:57:00,3.76495,3.77029,3.76076,3.77029,6390000.0
2007-08-08 14:58:00,3.75591,3.76781,3.75563,3.75944,5630000.0
2007-08-08 14:59:00,3.76711,3.76917,3.75845,3.76038,12760000.0
2007-08-08 15:00:00,3.76841,3.76973,3.76159,3.76555,8660000.0
2007-08-08 15:01:00,3.76974,3.77062,3.76117,3.77062,7150000.0
2007-08-08 15:02:00,3.76507,3.76894,3.75883,3.76843,7140000.0
2007-08-08 15:03:00,3.76956,3.76956,3.75892,3.7623,5640000.0
2007-08-08 15:04:00,3.76526,3.76992,3.75677,3.7693,8650000.0
2007-08-08 15:05:00,3.76319,3.77114,3.763,3.77055,4890000.0
2007-08-08 15:06:00,3.76117,3.77138,3.75833,3.76886,7890000.0
2007-08-08 15:07:00,3.75971,3.7695,3.75971,3.76852,6000000.0
2007-08-08 15:08:00,3.76868,3.76868,3.76237,3.76445,4520000.0
2007-08-08 15:09:00,3.76985,3.76985,3.76037,3.76037,7130000.0
2007-08-08 15:10:00,3.77008,3.77041,3.76088,3.77041,6770000.0
2007-08-08 15:11:00,3.76152,3.77104,3.76152,3.76659,4520000.0
2007-08-08 15:12:00,3.76282,3.7686,3.76282,3.7686,5630000.0
2007-08-08 15:13:00,3.77141,3.77141,3.76153,3.76222,4510000.0
2007-08-08 15:14:00,3.76649,3.77022,3.75998,3.76761,13900000.0
2007-08-08 15:15:00,3.76277,3.76844,3.76277,3.768,4510000.0
2007-08-08 15:16:00,3.76467,3.77131,3.75943,3.77131,5260000.0
2007-08-08 15:17:00,3.77093,3.77093,3.76152,3.76966,9390000.0
2007-08-08 15:18:00,3.76914,3.76914,3.75864,3.76909,6760000.0
2007-08-08 15:19:00,3.76433,3.76966,3.76027,3.76027,4510000.0
2007-08-08 15:20:00,3.76543,3.77071,3.76006,3.77071,4150000.0
2007-08-08 15:21:00,3.76501,3.76742,3.75574,3.76445,7900000.0
2007-08-08 15:22:00,3.76384,3.77016,3.76369,3.77016,3770000.0
2007-08-08 15:23:00,3.76952,3.77058,3.75985,3.77058,7140000.0
2007-08-08 15:24:00,3.76515,3.77158,3.76143,3.76759,6760000.0
2007-08-08 15:25:00,3.7702,3.7702,3.76429,3.76429,4140000.0
2007-08-08 15:26:00,3.76945,3.77319,3.76286,3.77008,7130000.0
2007-08-08 15:27:00,3.76528,3.77187,3.75993,3.76667,10880000.0
2007-08-08 15:28:00,3.76503,3.76839,3.76354,3.76675,4140000.0
2007-08-08 15:29:00,3.76708,3.77131,3.7615,3.7615,6000000.0
2007-08-08 15:30:00,3.77066,3.77066,3.76573,3.76573,8270000.0
2007-08-08 15:31:00,3.76726,3.77059,3.76057,3.76355,7510000.0
2007-08-08 15:32:00,3.76687,3.76916,3.76051,3.76916,4140000.0
2007-08-08 15:33:00,3.77059,3.77082,3.76312,3.77082,3770000.0
2007-08-08 15:34:00,3.76825,3.7709,3.76151,3.76768,7510000.0
2007-08-08 15:35:00,3.76565,3.76963,3.76364,3.76364,5650000.0
2007-08-08 15:36:00,3.76668,3.77131,3.76269,3.77011,7130000.0
2007-08-08 15:37:00,3.76731,3.7684,3.75853,3.75853,5260000.0
2007-08-08 15:38:00,3.76318,3.76896,3.76079,3.76896,6400000.0
2007-08-08 15:39:00,3.76737,3.7692,3.76467,3.7692,6000000.0
2007-08-08 15:40:00,3.7693,3.77026,3.76003,3.76919,6390000.0
2007-08-08 15:41:00,3.76297,3.7711,3.75626,3.77003,8280000.0
2007-08-08 15:42:00,3.76585,3.77014,3.76318,3.76318,5260000.0
2007-08-08 15:43:00,3.76084,3.77335,3.76084,3.7696,4140000.0
2007-08-08 15:44:00,3.76798,3.77065,3.7614,3.7701,6770000.0
2007-08-08 15:45:00,3.76639,3.76987,3.76192,3.76961,4510000.0
2007-08-08 15:46:00,3.7685,3.76957,3.75796,3.76891,4510000.0
2007-08-08 15:47:00,3.76061,3.76911,3.76061,3.766,6020000.0
2007-08-08 15:48:00,3.76524,3.76828,3.75969,3.76659,6760000.0
2007-08-08 15:49:00,3.76358,3.76928,3.75644,3.76484,3400000.0
2007-08-08 15:50:00,3.76964,3.76964,3.75905,3.76735,5260000.0
2007-08-08 15:51:00,3.76468,3.76758,3.7629,3.76744,6770000.0
2007-08-08 15:52:00,3.76499,3.7689,3.76116,3.7689,5270000.0
2007-08-08 15:53:00,3.76254,3.76986,3.76018,3.7658,6770000.0
2007-08-08 15:54:00,3.76508,3.77048,3.76404,3.76622,7510000.0
2007-08-08 15:55:00,3.76757,3.76918,3.76204,3.76822,4510000.0
2007-08-08 15:56:00,3.76867,3.76895,3.7641,3.76805,4890000.0
2007-08-08 15:57:00,3.76319,3.76751,3.76071,3.76751,5630000.0
2007-08-08 15:58:00,3.76718,3.7681,3.76293,3.7681,7140000.0
2007-08-08 15:59:00,3.76396,3.76883,3.76243,3.76883,10890000.0
2007-08-08 16:00:00,3.76882,3.76882,3.76305,3.767,4890000.0
2007-08-08 16:01:00,3.76398,3.76779,3.75355,3.76288,8650000.0
2007-08-08 16:02:00,3.76228,3.7683,3.76228,3.7683,4520000.0
2007-08-08 16:03:00,3.7642,3.76892,3.7642,3.76832,4520000.0
2007-08-08 16:04:00,3.76481,3.76789,3.75887,3.76789,5270000.0
2007-08-08 16:05:00,3.76332,3.76765,3.76149,3.76765,4900000.0
2007-08-08 16:06:00,3.76591,3.76663,3.75437,3.75889,10130000.0
2007-08-08 16:07:00,3.7668,3.76826,3.76188,3.76826,4510000.0
2007-08-08 16:08:00,3.76458,3.76798,3.75791,3.76685,5650000.0
2007-08-08 16:09:00,3.76345,3.76855,3.7628,3.7628,7140000.0
2007-08-08 16:10:00,3.76735,3.76766,3.75549,3.76766,12390000.0
2007-08-08 16:11:00,3.76684,3.76808,3.75969,3.76703,7140000.0
2007-08-08 16:12:00,3.76034,3.76748,3.76034,3.76702,8260000.0
2007-08-08 16:13:00,3.76665,3.76731,3.75986,3.76531,6010000.0
2007-08-08 16:14:00,3.76652,3.76652,3.75393,3.76552,4880000.0
2007-08-08 16:15:00,3.76424,3.76655,3.76085,3.76085,4510000.0
2007-08-08 16:16:00,3.76766,3.76772,3.75966,3.76681,6390000.0
2007-08-08 16:17:00,3.76078,3.76637,3.75954,3.76511,4140000.0
2007-08-08 16:18:00,3.76159,3.76692,3.755,3.76681,9760000.0
2007-08-08 16:19:00,3.76617,3.76617,3.76005,3.76373,5260000.0
2007-08-08 16:20:00,3.75737,3.76335,3.75427,3.76206,7130000.0
2007-08-08 16:21:00,3.76562,3.76562,3.75972,3.76168,6380000.0
2007-08-08 16:22:00,3.76456,3.76579,3.75609,3.76579,4880000.0
2007-08-08 16:23:00,3.76585,3.76666,3.7651,3.76666,6390000.0
2007-08-08 16:24:00,3.75718,3.76639,3.75707,3.75982,7880000.0
2007-08-08 16:25:00,3.76614,3.76685,3.75981,3.766,4140000.0
2007-08-08 16:26:00,3.76639,3.76639,3.75571,3.76319,5630000.0
2007-08-08 16:27:00,3.7613,3.76574,3.75556,3.76287,10910000.0
2007-08-08 16:28:00,3.76454,3.76634,3.75943,3.76556,8250000.0
2007-08-08 16:29:00,3.7661,3.7661,3.7595,3.76333,5260000.0
2007-08-08 16:30:00,3.76735,3.76735,3.76049,3.767,6020000.0
2007-08-08 16:31:00,3.76611,3.76611,3.75731,3.76183,10530000.0
2007-08-08 16:32:00,3.76611,3.76713,3.76015,3.76317,6000000.0
2007-08-08 16:33:00,3.76186,3.76518,3.75883,3.76518,6010000.0
2007-08-08 16:34:00,3.76466,3.76773,3.75701,3.76756,5630000.0
2007-08-08 16:35:00,3.76382,3.76588,3.75517,3.75551,12030000.0
2007-08-08 16:36:00,3.76349,3.76349,3.7529,3.7529,7140000.0
2007-08-08 16:37:00,3.75991,3.76428,3.75638,3.75638,6380000.0
2007-08-08 16:38:00,3.75902,3.766,3.7561,3.76561,11260000.0
2007-08-08 16:39:00,3.76231,3.76679,3.75879,3.76679,7130000.0
2007-08-08 16:40:00,3.76649,3.76649,3.75699,3.7659,4890000.0
2007-08-08 16:41:00,3.76172,3.76415,3.75452,3.76415,6020000.0
2007-08-08 16:42:00,3.76255,3.76606,3.75749,3.76606,5630000.0
2007-08-08 16:43:00,3.76051,3.76659,3.75959,3.76316,5250000.0
2007-08-08 16:44:00,3.76106,3.76523,3.75547,3.76523,5260000.0
2007-08-08 16:45:00,3.76289,3.76289,3.75456,3.76116,6390000.0
2007-08-08 16:46:00,3.75693,3.76616,3.75693,3.76616,6770000.0
2007-08-08 16:47:00,3.76183,3.76739,3.76082,3.76093,5650000.0
2007-08-08 16:48:00,3.75194,3.76482,3.75194,3.76318,4880000.0
2007-08-08 16:49:00,3.76706,3.76725,3.75757,3.76491,7890000.0
2007-08-08 16:50:00,3.76651,3.76651,3.76058,3.76591,4880000.0
2007-08-08 16:51:00,3.76568,3.76568,3.75502,3.76088,6020000.0
2007-08-08 16:52:00,3.75628,3.76558,3.75523,3.7648,6770000.0
2007-08-08 16:53:00,3.76559,3.76611,3.76024,3.76024,4520000.0
2007-08-08 16:54:00,3.75588,3.76632,3.75588,3.76152,6020000.0
2007-08-08 16:55:00,3.76446,3.76446,3.75548,3.76128,4890000.0
2007-08-08 16:56:00,3.75764,3.76079,3.7529,3.75318,4900000.0
2007-08-08 16:57:00,3.75867,3.76148,3.7487,3.7487,3770000.0
2007-08-08 16:58:00,3.7544,3.76151,3.7544,3.76151,6390000.0
2007-08-08 16:59:00,3.76446,3.76498,3.75335,3.76256,10140000.0
2007-08-08 17:00:00,3.76582,3.76582,3.75547,3.75547,7890000.0
2007-08-08 17:01:00,3.76563,3.77036,3.75905,3.7644,6770000.0
2007-08-08 17:02:00,3.75864,3.76687,3.75864,3.76106,5270000.0
2007-08-08 17:03:00,3.76084,3.76512,3.75632,3.76084,4880000.0
2007-08-08 17:04:00,3.76228,3.76682,3.75597,3.75923,6380000.0
2007-08-08 17:05:00,3.76166,3.76717,3.75666,3.75944,5260000.0
2007-08-08 17:06:00,3.76468,3.76468,3.75499,3.75499,6030000.0
2007-08-08 17:07:00,3.76291,3.76457,3.75632,3.76226,8640000.0
2007-08-08 17:08:00,3.75759,3.76398,3.75265,3.76258,5270000.0
2007-08-08 17:09:00,3.76334,3.76347,3.752,3.76111,9380000.0
2007-08-08 17:10:00,3.76172,3.76172,3.75387,3.76132,4890000.0
2007-08-08 17:11:00,3.75741,3.76291,3.75253,3.75733,7510000.0
2007-08-08 17:12:00,3.76244,3.76244,3.75366,3.75796,5640000.0
2007-08-08 17:13:00,3.76289,3.76309,3.75679,3.75953,4890000.0
2007-08-08 17:14:00,3.75829,3.76372,3.75581,3.76007,11290000.0
2007-08-08 17:15:00,3.76194,3.76225,3.75248,3.7591,12010000.0
2007-08-08 17:16:00,3.75515,3.76397,3.75515,3.76325,5660000.0
2007-08-08 17:17:00,3.76341,3.76341,3.75564,3.75629,6010000.0
2007-08-08 17:18:00,3.76291,3.7667,3.75569,3.75569,4140000.0
2007-08-08 17:19:00,3.75329,3.76232,3.75329,3.76221,5260000.0
2007-08-08 17:20:00,3.76142,3.76142,3.74925,3.76062,4510000.0
2007-08-08 17:21:00,3.76114,3.76375,3.75334,3.75941,6390000.0
2007-08-08 17:22:00,3.75804,3.76327,3.75367,3.76327,10540000.0
2007-08-08 17:23:00,3.76338,3.7636,3.75674,3.76341,5630000.0
2007-08-08 17:24:00,3.75421,3.76144,3.75136,3.76144,11260000.0
2007-08-08 17:25:00,3.75763,3.76243,3.75249,3.75295,7140000.0
2007-08-08 17:26:00,3.76358,3.76358,3.75706,3.76195,6380000.0
2007-08-08 17:27:00,3.76065,3.76071,3.75358,3.75512,8640000.0
2007-08-08 17:28:00,3.75783,3.76349,3.7528,3.75976,7140000.0
2007-08-08 17:29:00,3.75978,3.76136,3.75064,3.76119,7880000.0
2007-08-08 17:30:00,3.761,3.76103,3.74831,3.75072,6750000.0
2007-08-08 17:31:00,3.76156,3.76202,3.75248,3.75248,7880000.0
2007-08-08 17:32:00,3.75755,3.76176,3.75489,3.76105,6770000.0
2007-08-08 17:33:00,3.75877,3.75964,3.74873,3.75964,12020000.0
2007-08-08 17:34:00,3.75323,3.76155,3.75323,3.75443,4880000.0
2007-08-08 17:35:00,3.76119,3.762,3.75268,3.75952,9390000.0
2007-08-08 17:36:00,3.75344,3.75787,3.74893,3.75178,4880000.0
2007-08-08 17:37:00,3.75396,3.76148,3.75147,3.75676,7500000.0
2007-08-08 17:38:00,3.75645,3.76298,3.75107,3.76245,12800000.0
2007-08-08 17:39:00,3.75816,3.762,3.75163,3.75695,8650000.0
2007-08-08 17:40:00,3.75369,3.76187,3.74962,3.74962,10520000.0
2007-08-08 17:41:00,3.76192,3.76192,3.75098,3.75638,5270000.0
2007-08-08 17:42:00,3.75011,3.76181,3.74746,3.75561,12390000.0
2007-08-08 17:43:00,3.75375,3.76075,3.75027,3.75683,13900000.0
2007-08-08 17:44:00,3.7598,3.76245,3.75421,3.7559,4880000.0
2007-08-08 17:45:00,3.75459,3.7631,3.75399,3.75875,8270000.0
2007-08-08 17:46:00,3.75607,3.76146,3.75405,3.76146,4890000.0
2007-08-08 17:47:00,3.75754,3.76068,3.7537,3.75838,7140000.0
2007-08-08 17:48:00,3.76099,3.76099,3.75603,3.75621,4140000.0
2007-08-08 17:49:00,3.75709,3.75852,3.75318,3.7572,4880000.0
2007-08-08 17:50:00,3.75222,3.76092,3.74941,3.75767,6770000.0
2007-08-08 17:51:00,3.7487,3.75763,3.74693,3.75547,7140000.0
2007-08-08 17:52:00,3.75854,3.76082,3.7552,3.75975,6760000.0
2007-08-08 17:53:00,3.76087,3.76164,3.75624,3.76164,5640000.0
2007-08-08 17:54:00,3.75921,3.7613,3.75115,3.75927,5640000.0
2007-08-08 17:55:00,3.75805,3.76181,3.75175,3.76175,8640000.0
2007-08-08 17:56:00,3.75877,3.75958,3.74699,3.75371,7500000.0
2007-08-08 17:57:00,3.75481,3.75976,3.74942,3.75456,8280000.0
2007-08-08 17:58:00,3.75033,3.75985,3.75033,3.75774,7540000.0
2007-08-08 17:59:00,3.75426,3.75709,3.74577,3.75337,10900000.0
2007-08-08 18:00:00,3.75851,3.76393,3.75213,3.75438,12790000.0
2007-08-08 18:01:00,3.76,3.76052,3.75306,3.75306,4510000.0
2007-08-08 18:02:00,3.7579,3.75941,3.74816,3.75941,10520000.0
2007-08-08 18:03:00,3.75964,3.76052,3.75093,3.75093,4150000.0
2007-08-08 18:04:00,3.75924,3.76257,3.75274,3.75569,6390000.0
2007-08-08 18:05:00,3.75972,3.76167,3.75021,3.75959,9400000.0
2007-08-08 18:06:00,3.75615,3.76096,3.75149,3.75859,7510000.0
2007-08-08 18:07:00,3.75545,3.76049,3.75293,3.75293,4890000.0
2007-08-08 18:08:00,3.75546,3.75929,3.74925,3.75929,7880000.0
2007-08-08 18:09:00,3.75791,3.75993,3.75516,3.75993,4140000.0
2007-08-08 18:10:00,3.76012,3.76012,3.74865,3.75883,5630000.0
2007-08-08 18:11:00,3.75944,3.75944,3.75433,3.75527,4880000.0
2007-08-08 18:12:00,3.76135,3.76135,3.75168,3.75907,10520000.0
2007-08-08 18:13:00,3.76242,3.76271,3.75728,3.75728,3770000.0
2007-08-08 18:14:00,3.7594,3.76199,3.75181,3.76094,7560000.0
2007-08-08 18:15:00,3.75738,3.76272,3.75332,3.76272,8260000.0
2007-08-08 18:16:00,3.76156,3.76229,3.75348,3.75775,5250000.0
2007-08-08 18:17:00,3.76252,3.76252,3.75705,3.75972,4880000.0
2007-08-08 18:18:00,3.75887,3.76246,3.75669,3.76246,4880000.0
2007-08-08 18:19:00,3.75729,3.76104,3.75213,3.75664,6020000.0
2007-08-08 18:20:00,3.75758,3.76302,3.75506,3.75506,4880000.0
2007-08-08 18:21:00,3.75436,3.76576,3.75436,3.76322,6020000.0
2007-08-08 18:22:00,3.7619,3.76253,3.75419,3.76054,7130000.0
2007-08-08 18:23:00,3.76114,3.76114,3.75537,3.75688,4140000.0
2007-08-08 18:24:00,3.76122,3.762,3.7519,3.75977,5270000.0
2007-08-08 18:25:00,3.75534,3.75998,3.75102,3.75368,7880000.0
2007-08-08 18:26:00,3.76129,3.76212,3.75272,3.75683,9770000.0
2007-08-08 18:28:00,3.7617,3.7617,3.75619,3.76004,4140000.0
2007-08-08 18:29:00,3.76264,3.76352,3.75375,3.76124,7140000.0
2007-08-08 18:30:00,3.76151,3.76171,3.75385,3.76067,6760000.0
2007-08-08 18:31:00,3.75751,3.76025,3.75416,3.75579,4890000.0
2007-08-08 18:32:00,3.7579,3.75838,3.74866,3.74866,5260000.0
2007-08-08 18:33:00,3.75534,3.75999,3.75,3.75908,7510000.0
2007-08-08 18:34:00,3.75274,3.76262,3.75274,3.76042,5260000.0
2007-08-08 18:35:00,3.75282,3.76002,3.75282,3.76002,9760000.0
2007-08-08 18:36:00,3.76196,3.76196,3.75234,3.76174,5640000.0
2007-08-08 18:37:00,3.75445,3.76241,3.75252,3.75732,11640000.0
2007-08-08 18:38:00,3.75736,3.76336,3.75736,3.76092,4520000.0
2007-08-08 18:39:00,3.76162,3.76172,3.752,3.76172,6770000.0
2007-08-08 18:40:00,3.75746,3.76123,3.75129,3.75636,6380000.0
2007-08-08 18:41:00,3.75914,3.76001,3.75114,3.75594,5250000.0
2007-08-08 18:42:00,3.75707,3.75916,3.75171,3.75171,3380000.0
2007-08-08 18:43:00,3.76058,3.76058,3.7549,3.75877,3770000.0
2007-08-08 18:44:00,3.76009,3.76153,3.75178,3.76124,4880000.0
2007-08-08 18:45:00,3.75608,3.76068,3.75071,3.76068,7880000.0
2007-08-08 18:46:00,3.75679,3.76122,3.75182,3.76122,7140000.0
2007-08-08 18:47:00,3.75903,3.76084,3.75088,3.76084,4900000.0
2007-08-08 18:48:00,3.75546,3.76144,3.75073,3.75534,5650000.0
2007-08-08 18:49:00,3.75529,3.7597,3.75142,3.75892,6380000.0
2007-08-08 18:50:00,3.75989,3.76133,3.75148,3.75148,6760000.0
2007-08-08 18:51:00,3.75548,3.76252,3.75191,3.75191,4880000.0
2007-08-08 18:52:00,3.75649,3.76291,3.75312,3.76166,6030000.0
2007-08-08 18:53:00,3.7571,3.76144,3.75162,3.75162,7900000.0
2007-08-08 18:54:00,3.75992,3.76097,3.75533,3.75797,8650000.0
2007-08-08 18:55:00,3.74989,3.7594,3.74989,3.75604,4520000.0
2007-08-08 18:57:00,3.76045,3.76045,3.75122,3.75503,3770000.0
2007-08-08 18:58:00,3.75838,3.76002,3.74884,3.75629,7510000.0
2007-08-08 18:59:00,3.75273,3.75908,3.75154,3.75244,7130000.0
2007-08-08 19:00:00,3.75873,3.75873,3.74706,3.75245,9770000.0
2007-08-08 19:01:00,3.75731,3.75927,3.75163,3.75336,4520000.0
2007-08-08 19:02:00,3.75712,3.75712,3.7515,3.7565,4510000.0
2007-08-08 19:03:00,3.75786,3.75927,3.75163,3.75752,4890000.0
2007-08-08 19:04:00,3.75814,3.76002,3.75009,3.7524,7510000.0
2007-08-08 19:05:00,3.75825,3.75947,3.74908,3.75806,5260000.0
2007-08-08 19:06:00,3.75692,3.75714,3.74765,3.75495,4890000.0
2007-08-08 19:07:00,3.75819,3.75819,3.747,3.75655,4510000.0
2007-08-08 19:08:00,3.75607,3.75721,3.74943,3.75205,7130000.0
2007-08-08 19:09:00,3.75924,3.75979,3.75386,3.75703,7510000.0
2007-08-08 19:10:00,3.75398,3.75889,3.74943,3.75437,6380000.0
2007-08-08 19:11:00,3.75257,3.75586,3.74711,3.75586,4890000.0
2007-08-08 19:12:00,3.75668,3.75732,3.75202,3.75482,5250000.0
2007-08-08 19:13:00,3.7572,3.7572,3.75147,3.75486,5630000.0
2007-08-08 19:14:00,3.75367,3.75883,3.75367,3.7569,4510000.0
2007-08-08 19:15:00,3.75839,3.76088,3.75182,3.75373,6380000.0
2007-08-08 19:16:00,3.76012,3.76086,3.7476,3.75111,4520000.0
2007-08-08 19:17:00,3.75287,3.75919,3.75287,3.75853,5260000.0
2007-08-08 19:18:00,3.7493,3.75554,3.74637,3.75457,4510000.0
2007-08-08 19:19:00,3.75018,3.7551,3.74734,3.7551,4520000.0
2007-08-08 19:20:00,3.74378,3.75279,3.74378,3.74976,6770000.0
2007-08-08 19:21:00,3.75434,3.75633,3.74723,3.75633,5640000.0
2007-08-08 19:22:00,3.75558,3.75581,3.74596,3.75427,9010000.0
2007-08-08 19:23:00,3.75707,3.75848,3.7515,3.7515,5250000.0
2007-08-08 19:24:00,3.75239,3.75632,3.74958,3.75632,4890000.0
2007-08-08 19:25:00,3.75192,3.75703,3.74819,3.75609,6380000.0
2007-08-08 19:26:00,3.74913,3.75508,3.74402,3.75508,8250000.0
2007-08-08 19:27:00,3.75645,3.75645,3.74948,3.75247,4510000.0
2007-08-08 19:28:00,3.75424,3.75532,3.75094,3.75532,5250000.0
2007-08-08 19:29:00,3.75558,3.75889,3.74743,3.74743,8630000.0
2007-08-08 19:30:00,3.75074,3.75818,3.7473,3.75583,12390000.0
2007-08-08 19:31:00,3.75765,3.75765,3.7498,3.75499,4510000.0
2007-08-08 19:32:00,3.75502,3.75537,3.75062,3.75062,4510000.0
2007-08-08 19:33:00,3.74754,3.75854,3.74754,3.74812,8250000.0
2007-08-08 19:34:00,3.75367,3.75846,3.75178,3.75178,6010000.0
2007-08-08 19:35:00,3.75777,3.75963,3.75123,3.75473,8250000.0
2007-08-08 19:36:00,3.75763,3.7607,3.7493,3.7493,4140000.0
2007-08-08 19:37:00,3.75663,3.75704,3.74761,3.74761,5630000.0
2007-08-08 19:38:00,3.75737,3.75754,3.74796,3.74796,5630000.0
2007-08-08 19:39:00,3.75772,3.75795,3.74786,3.74786,6020000.0
2007-08-08 19:40:00,3.75383,3.7594,3.7527,3.75805,5640000.0
2007-08-08 19:41:00,3.75707,3.75786,3.75223,3.75748,6000000.0
2007-08-08 19:42:00,3.75309,3.75797,3.75298,3.75753,4130000.0
2007-08-08 19:43:00,3.75247,3.75977,3.7486,3.7486,4880000.0
2007-08-08 19:44:00,3.75275,3.75887,3.75272,3.75741,5650000.0
2007-08-08 19:45:00,3.74976,3.75943,3.74833,3.75696,17630000.0
2007-08-08 19:46:00,3.7597,3.7597,3.75061,3.75738,7130000.0
2007-08-08 19:47:00,3.75692,3.75936,3.75116,3.75116,7130000.0
2007-08-08 19:48:00,3.75523,3.75568,3.75039,3.75448,5630000.0
2007-08-08 19:49:00,3.74864,3.75692,3.74864,3.74932,5260000.0
2007-08-08 19:50:00,3.74965,3.75626,3.74757,3.75626,3770000.0
2007-08-08 19:51:00,3.74622,3.75776,3.74622,3.75317,4880000.0
2007-08-08 19:52:00,3.75848,3.75968,3.74942,3.75178,4510000.0
2007-08-08 19:53:00,3.75366,3.75835,3.75171,3.75171,4510000.0
2007-08-08 19:54:00,3.75132,3.7574,3.75067,3.75615,5260000.0
2007-08-08 19:55:00,3.74627,3.75604,3.74627,3.75149,5630000.0
2007-08-08 19:56:00,3.75774,3.75835,3.75178,3.75724,5260000.0
2007-08-08 19:57:00,3.75558,3.75703,3.74729,3.75543,6770000.0
2007-08-08 19:58:00,3.75671,3.75726,3.74797,3.75294,6020000.0
2007-08-08 19:59:00,3.75396,3.75732,3.74825,3.7536,7880000.0
2007-08-08 20:00:00,3.75415,3.75852,3.74874,3.75631,6390000.0
2007-08-08 20:01:00,3.75458,3.76191,3.75428,3.75989,8250000.0
2007-08-08 20:02:00,3.75827,3.76007,3.75229,3.75882,7130000.0
2007-08-08 20:03:00,3.75965,3.76039,3.75083,3.75083,4880000.0
2007-08-08 20:04:00,3.75756,3.75756,3.74629,3.75489,7880000.0
2007-08-08 20:05:00,3.75565,3.75721,3.74817,3.75235,2270000.0
2007-08-08 20:06:00,3.75309,3.75794,3.75188,3.75268,7140000.0
2007-08-08 20:07:00,3.75755,3.75786,3.74967,3.75786,4140000.0
2007-08-08 20:09:00,3.75392,3.75829,3.75392,3.7574,4880000.0
2007-08-08 20:10:00,3.75735,3.75797,3.74984,3.75392,5250000.0
2007-08-08 20:11:00,3.7578,3.759,3.75002,3.75793,4140000.0
2007-08-08 20:12:00,3.75747,3.75757,3.74812,3.75752,17310000.0
2007-08-08 20:13:00,3.75375,3.75706,3.74787,3.75311,6400000.0
2007-08-08 20:14:00,3.7578,3.7578,3.74949,3.7534,4880000.0
2007-08-08 20:15:00,3.7585,3.7592,3.7483,3.75644,16160000.0
2007-08-08 20:16:00,3.75374,3.75943,3.75374,3.7586,3010000.0
2007-08-08 20:17:00,3.75645,3.75857,3.74824,3.74865,4890000.0
2007-08-08 20:18:00,3.7568,3.75689,3.75244,3.75244,5260000.0
2007-08-08 20:19:00,3.75727,3.75727,3.74968,3.75163,5260000.0
2007-08-08 20:20:00,3.75804,3.75831,3.75664,3.75831,5630000.0
2007-08-08 20:23:00,3.75461,3.75915,3.75461,3.75826,3400000.0
2007-08-08 20:24:00,3.75794,3.75794,3.74794,3.75282,5640000.0
2007-08-08 20:25:00,3.75317,3.75913,3.75317,3.75331,6390000.0
2007-08-08 20:26:00,3.75225,3.7561,3.75171,3.7561,2640000.0
2007-08-08 20:27:00,3.75818,3.75952,3.75522,3.75736,6390000.0
2007-08-08 20:28:00,3.75721,3.75745,3.75094,3.75734,6770000.0
2007-08-08 20:29:00,3.75639,3.75794,3.74824,3.75666,8280000.0
2007-08-08 20:30:00,3.75237,3.75624,3.74636,3.74733,8640000.0
2007-08-08 20:31:00,3.75877,3.75877,3.75462,3.75768,4880000.0
2007-08-08 20:32:00,3.7548,3.75923,3.74867,3.75738,6390000.0
2007-08-08 20:33:00,3.75579,3.75675,3.74509,3.75101,6390000.0
2007-08-08 20:34:00,3.75768,3.76074,3.74942,3.74942,5270000.0
2007-08-08 20:35:00,3.75761,3.75761,3.75181,3.75181,2260000.0
2007-08-08 20:36:00,3.75707,3.75748,3.74827,3.75223,4890000.0
2007-08-08 20:37:00,3.74904,3.76176,3.74904,3.75947,4510000.0
2007-08-08 20:39:00,3.75301,3.75886,3.7487,3.7487,5640000.0
2007-08-08 20:40:00,3.75587,3.7571,3.7455,3.74778,5650000.0
2007-08-08 20:42:00,3.75279,3.75748,3.74779,3.75748,5260000.0
2007-08-08 20:43:00,3.75713,3.75814,3.74851,3.75237,6770000.0
2007-08-08 20:46:00,3.75831,3.75831,3.74972,3.74972,3010000.0
2007-08-08 20:47:00,3.75742,3.75742,3.74787,3.75709,6390000.0
2007-08-08 20:48:00,3.75797,3.75797,3.75022,3.75403,5630000.0
2007-08-08 20:49:00,3.75102,3.75683,3.75003,3.75683,5260000.0
2007-08-08 20:50:00,3.75576,3.75689,3.75013,3.75174,7130000.0
2007-08-08 20:51:00,3.75767,3.75798,3.75052,3.75052,3380000.0
2007-08-08 20:52:00,3.75478,3.75808,3.75478,3.75792,3750000.0
2007-08-08 20:53:00,3.75284,3.75987,3.75284,3.75549,3770000.0
2007-08-08 20:54:00,3.7589,3.76426,3.75585,3.75934,7140000.0
2007-08-08 20:55:00,3.7582,3.75931,3.75379,3.75379,4880000.0
2007-08-08 20:56:00,3.75674,3.7576,3.75056,3.7576,3750000.0
2007-08-08 20:57:00,3.75191,3.7597,3.7518,3.7518,9030000.0
2007-08-08 20:58:00,3.75483,3.75908,3.75337,3.75337,4880000.0
2007-08-08 20:59:00,3.75751,3.7598,3.75336,3.75336,5260000.0
2007-08-08 21:00:00,3.75261,3.75752,3.75165,3.75655,4510000.0
2007-08-08 21:01:00,3.75518,3.76006,3.75378,3.75961,5260000.0
2007-08-08 21:02:00,3.75755,3.75755,3.7558,3.75747,4140000.0
2007-08-08 21:03:00,3.75807,3.75995,3.75149,3.75342,4880000.0
2007-08-08 21:04:00,3.75629,3.75729,3.7497,3.75599,7510000.0
2007-08-08 21:06:00,3.75234,3.75926,3.75162,3.7586,9400000.0
2007-08-08 21:07:00,3.75715,3.75715,3.74729,3.75572,4510000.0
2007-08-08 21:08:00,3.75787,3.75787,3.75639,3.75673,4510000.0
2007-08-08 21:09:00,3.75276,3.75793,3.75178,3.75664,7150000.0
2007-08-08 21:10:00,3.75592,3.75766,3.74813,3.75666,6770000.0
2007-08-08 21:11:00,3.75795,3.75987,3.74914,3.75842,5650000.0
2007-08-08 21:12:00,3.75705,3.75705,3.7474,3.75207,3770000.0
2007-08-08 21:13:00,3.75855,3.76009,3.7497,3.754,5260000.0
2007-08-08 21:14:00,3.75653,3.7591,3.74923,3.75337,4140000.0
2007-08-08 21:15:00,3.75109,3.75985,3.75109,3.75706,7890000.0
2007-08-08 21:16:00,3.76089,3.76089,3.75337,3.75472,4880000.0
2007-08-08 21:17:00,3.75664,3.76003,3.75071,3.75874,5640000.0
2007-08-08 21:18:00,3.74717,3.75675,3.74717,3.75284,5650000.0
2007-08-08 21:19:00,3.75787,3.75884,3.75273,3.75689,4140000.0
2007-08-08 21:20:00,3.74637,3.75695,3.74637,3.75419,4890000.0
2007-08-08 21:21:00,3.75738,3.75863,3.74923,3.75826,3780000.0
2007-08-08 21:22:00,3.75321,3.75808,3.7516,3.75743,5630000.0
2007-08-08 21:23:00,3.75184,3.75731,3.74802,3.74802,5650000.0
2007-08-08 21:24:00,3.74879,3.75855,3.74879,3.7488,3380000.0
2007-08-08 21:26:00,3.75094,3.75856,3.74527,3.75239,6030000.0
2007-08-08 21:27:00,3.75506,3.76036,3.75092,3.75329,3780000.0
2007-08-08 21:28:00,3.76111,3.76111,3.74917,3.7501,3030000.0
2007-08-08 21:29:00,3.75949,3.75949,3.75039,3.75536,6400000.0
2007-08-08 21:30:00,3.76012,3.76036,3.74964,3.75446,9800000.0
2007-08-08 21:31:00,3.76165,3.76165,3.75158,3.75812,1900000.0
2007-08-08 21:32:00,3.75908,3.75948,3.75424,3.75424,2640000.0
2007-08-08 21:33:00,3.75767,3.75973,3.74915,3.7537,2640000.0
2007-08-08 21:34:00,3.75865,3.75865,3.74776,3.74776,3390000.0
2007-08-08 21:35:00,3.75809,3.76026,3.75502,3.7577,3390000.0
2007-08-08 21:36:00,3.75807,3.75807,3.74798,3.75647,4160000.0
2007-08-08 21:37:00,3.754,3.75741,3.75182,3.75375,4140000.0
2007-08-08 21:38:00,3.75787,3.75875,3.7491,3.75818,5280000.0
2007-08-08 21:39:00,3.74768,3.75451,3.7463,3.75201,4880000.0
2007-08-08 21:40:00,3.75771,3.75784,3.74748,3.75137,4540000.0
2007-08-08 21:41:00,3.75777,3.76103,3.74934,3.74934,4510000.0
2007-08-08 21:42:00,3.75376,3.75836,3.74731,3.74859,4510000.0
2007-08-08 21:43:00,3.76028,3.76028,3.7509,3.75154,4510000.0
2007-08-08 21:44:00,3.74908,3.75846,3.74908,3.75174,3010000.0
2007-08-08 21:45:00,3.75772,3.75775,3.74819,3.75624,6400000.0
2007-08-08 21:46:00,3.76051,3.76051,3.75032,3.75185,4520000.0
2007-08-08 21:47:00,3.7587,3.7596,3.75001,3.75613,5260000.0
2007-08-08 21:48:00,3.75707,3.76053,3.75437,3.75715,6030000.0
2007-08-08 21:49:00,3.74864,3.75725,3.74859,3.75282,3770000.0
2007-08-08 21:50:00,3.75894,3.75913,3.7508,3.75913,4890000.0
2007-08-08 21:51:00,3.75323,3.76163,3.75308,3.75308,8290000.0
2007-08-08 21:52:00,3.75883,3.75897,3.75316,3.75406,6400000.0
2007-08-08 21:53:00,3.75494,3.75865,3.75195,3.75819,6760000.0
2007-08-08 21:54:00,3.75783,3.75783,3.75331,3.75769,3380000.0
2007-08-08 21:55:00,3.75737,3.75737,3.74635,3.75576,8650000.0
2007-08-08 21:56:00,3.74919,3.75921,3.74919,3.75813,2640000.0
2007-08-08 21:57:00,3.75439,3.76094,3.75042,3.75493,4140000.0
2007-08-08 21:58:00,3.75717,3.75982,3.74943,3.75386,4170000.0
2007-08-08 21:59:00,3.75869,3.7591,3.75016,3.75469,3390000.0
2007-08-08 22:00:00,3.75391,3.75969,3.74805,3.74805,4150000.0
2007-08-08 22:01:00,3.75639,3.75801,3.74657,3.74657,9050000.0
2007-08-08 22:02:00,3.7582,3.7582,3.74815,3.75713,3780000.0
2007-08-08 22:03:00,3.75601,3.75601,3.74652,3.75215,4150000.0
2007-08-08 22:04:00,3.74959,3.75689,3.74959,3.7559,4150000.0
2007-08-08 22:05:00,3.75658,3.75658,3.74628,3.75505,3780000.0
2007-08-08 22:06:00,3.75629,3.75629,3.74666,3.75563,5280000.0
2007-08-08 22:07:00,3.75577,3.75601,3.75127,3.75127,1140000.0
2007-08-08 22:10:00,3.75328,3.75752,3.75184,3.75707,7910000.0
2007-08-08 22:11:00,3.75579,3.75874,3.74785,3.75502,5660000.0
2007-08-08 22:12:00,3.75503,3.75668,3.74678,3.7512,4900000.0
2007-08-08 22:13:00,3.7567,3.7567,3.75119,3.75119,3010000.0
2007-08-08 22:14:00,3.75123,3.75552,3.75066,3.75533,2650000.0
2007-08-08 22:15:00,3.75669,3.75669,3.74805,3.75467,2260000.0
2007-08-08 22:16:00,3.75495,3.75591,3.7462,3.75586,4150000.0
2007-08-08 22:17:00,3.74643,3.75566,3.74643,3.75246,1880000.0
2007-08-08 22:18:00,3.75655,3.75996,3.74882,3.75751,4530000.0
2007-08-08 22:19:00,3.75569,3.75635,3.75049,3.75216,3390000.0
2007-08-08 22:20:00,3.75795,3.76063,3.7496,3.75891,4520000.0
2007-08-08 22:21:00,3.74912,3.75912,3.74912,3.74986,8650000.0
2007-08-08 22:22:00,3.75665,3.75832,3.74857,3.75279,3390000.0
2007-08-08 22:23:00,3.7513,3.75643,3.74576,3.7535,3400000.0
2007-08-08 22:24:00,3.75632,3.75873,3.74645,3.75681,3020000.0
2007-08-08 22:25:00,3.75297,3.75818,3.74598,3.75649,6040000.0
2007-08-08 22:26:00,3.74839,3.75852,3.74681,3.74681,4910000.0
2007-08-08 22:27:00,3.74814,3.75857,3.74814,3.75841,4510000.0
2007-08-08 22:28:00,3.75171,3.75741,3.74752,3.74752,4530000.0
2007-08-08 22:29:00,3.75522,3.75746,3.74754,3.75558,5260000.0
2007-08-08 22:30:00,3.75586,3.7578,3.75316,3.75316,1900000.0
2007-08-08 22:31:00,3.76052,3.76052,3.76052,3.76052,380000.0
2007-08-08 22:32:00,3.75734,3.75734,3.74688,3.75138,3760000.0
2007-08-08 22:33:00,3.75569,3.75734,3.75348,3.75348,2260000.0
2007-08-08 22:34:00,3.75771,3.75771,3.752,3.752,1510000.0
2007-08-08 22:35:00,3.75682,3.75682,3.75166,3.75594,1880000.0
2007-08-08 22:36:00,3.74488,3.75584,3.74488,3.75584,3770000.0
2007-08-08 22:37:00,3.75494,3.75659,3.75229,3.75656,4520000.0
2007-08-08 22:39:00,3.75157,3.75745,3.75112,3.75411,9380000.0
2007-08-08 22:40:00,3.74676,3.75443,3.74676,3.75103,4500000.0
2007-08-08 22:42:00,3.7565,3.7565,3.74432,3.75072,9410000.0
2007-08-08 22:46:00,3.75596,3.75915,3.74794,3.74802,7900000.0
2007-08-08 22:47:00,3.75224,3.75773,3.74884,3.75358,4520000.0
2007-08-08 22:48:00,3.74824,3.75756,3.74824,3.7572,4130000.0
2007-08-08 22:50:00,3.75119,3.75621,3.75119,3.75502,4140000.0
2007-08-08 22:51:00,3.75153,3.75501,3.74489,3.75501,5280000.0
2007-08-08 22:52:00,3.75478,3.7567,3.74718,3.7567,5260000.0
2007-08-08 22:54:00,3.75312,3.75755,3.74763,3.75713,5260000.0
2007-08-08 22:55:00,3.75279,3.75672,3.75163,3.75163,3000000.0
2007-08-08 22:56:00,3.75109,3.75777,3.75109,3.75747,5260000.0
2007-08-08 22:57:00,3.75562,3.75562,3.75562,3.75562,750000.0
2007-08-08 22:58:00,3.75613,3.75708,3.74696,3.75128,7150000.0
2007-08-08 22:59:00,3.7568,3.7568,3.747,3.75534,2640000.0
2007-08-08 23:00:00,3.74905,3.75371,3.74638,3.74638,2630000.0
2007-08-08 23:01:00,3.76088,3.76088,3.75132,3.75132,3000000.0
2007-08-08 23:03:00,3.75677,3.75677,3.7456,3.751,9040000.0
2007-08-08 23:07:00,3.75242,3.75786,3.75184,3.75452,6760000.0
2007-08-08 23:08:00,3.75051,3.75572,3.74537,3.75143,6790000.0
2007-08-08 23:09:00,3.75134,3.75643,3.7473,3.7562,4510000.0
2007-08-08 23:10:00,3.75851,3.75868,3.74931,3.75332,4890000.0
2007-08-08 23:12:00,3.75216,3.75875,3.7489,3.75292,7510000.0
2007-08-08 23:13:00,3.75285,3.7568,3.75285,3.75628,4510000.0
2007-08-08 23:14:00,3.75809,3.75809,3.74682,3.75474,6390000.0
2007-08-08 23:15:00,3.7568,3.75815,3.75333,3.75361,4140000.0
2007-08-08 23:16:00,3.75717,3.76084,3.75166,3.75166,3760000.0
2007-08-08 23:17:00,3.75391,3.75781,3.75057,3.75376,4140000.0
2007-08-08 23:18:00,3.75695,3.75907,3.75014,3.75771,7880000.0
2007-08-08 23:19:00,3.75314,3.75751,3.75314,3.75693,4130000.0
2007-08-08 23:20:00,3.75376,3.75376,3.75376,3.75376,750000.0
2007-08-08 23:21:00,3.7569,3.75806,3.7511,3.75666,3760000.0
2007-08-08 23:23:00,3.76005,3.76387,3.75075,3.75453,8670000.0
2007-08-08 23:26:00,3.75786,3.75832,3.74883,3.75269,6770000.0
2007-08-08 23:30:00,3.75809,3.75809,3.74766,3.74869,3780000.0
2007-08-08 23:31:00,3.75965,3.75965,3.75407,3.75674,4140000.0
2007-08-08 23:33:00,3.75785,3.75785,3.75637,3.75724,5260000.0
2007-08-08 23:34:00,3.75719,3.75719,3.75202,3.75257,4520000.0
2007-08-08 23:35:00,3.75772,3.75772,3.75292,3.75314,5650000.0
2007-08-08 23:37:00,3.75359,3.75812,3.74826,3.74826,3380000.0
2007-08-08 23:38:00,3.75131,3.75748,3.75131,3.75553,4520000.0
2007-08-08 23:39:00,3.75744,3.75744,3.74847,3.74849,3760000.0
2007-08-08 23:40:00,3.75687,3.75687,3.74792,3.75382,6770000.0
2007-08-08 23:41:00,3.75757,3.75757,3.75757,3.75757,380000.0
2007-08-08 23:42:00,3.75034,3.75872,3.75034,3.75872,1890000.0
2007-08-08 23:43:00,3.75042,3.75787,3.75042,3.75787,4130000.0
2007-08-08 23:44:00,3.75227,3.75844,3.75227,3.75841,4130000.0
2007-08-08 23:45:00,3.75539,3.75768,3.75252,3.75346,4880000.0
2007-08-08 23:46:00,3.76048,3.76048,3.75327,3.75606,3760000.0
2007-08-08 23:47:00,3.75775,3.75935,3.75223,3.75597,5640000.0
2007-08-08 23:48:00,3.75811,3.75841,3.75309,3.75841,3380000.0
2007-08-08 23:49:00,3.75681,3.75722,3.74717,3.75602,4140000.0
2007-08-08 23:50:00,3.75836,3.75874,3.75021,3.75874,4510000.0
2007-08-08 23:51:00,3.74972,3.76177,3.74972,3.75837,4890000.0
2007-08-08 23:52:00,3.75667,3.75831,3.74879,3.75706,3770000.0
2007-08-08 23:53:00,3.74957,3.76155,3.74957,3.74994,6400000.0
2007-08-08 23:54:00,3.75726,3.75726,3.74813,3.7541,4510000.0
2007-08-08 23:55:00,3.75279,3.75781,3.74801,3.75781,3750000.0
2007-08-08 23:59:00,3.7573,3.7573,3.74877,3.75702,4150000.0
2007-08-09 00:00:00,3.75868,3.75868,3.74792,3.75292,9770000.0
2007-08-09 00:01:00,3.75782,3.75868,3.75263,3.75282,4530000.0
2007-08-09 00:02:00,3.7481,3.75644,3.7481,3.75644,3770000.0
2007-08-09 00:03:00,3.75032,3.75906,3.74984,3.75737,3010000.0
2007-08-09 00:04:00,3.74775,3.75677,3.74775,3.75583,4510000.0
2007-08-09 00:05:00,3.75709,3.75709,3.74892,3.75686,3380000.0
2007-08-09 00:06:00,3.75072,3.75512,3.74572,3.75072,5260000.0
2007-08-09 00:07:00,3.75379,3.76034,3.75024,3.75841,6770000.0
2007-08-09 00:08:00,3.75721,3.75898,3.75703,3.75832,5270000.0
2007-08-09 00:09:00,3.75866,3.75922,3.74927,3.75689,6020000.0
2007-08-09 00:10:00,3.75634,3.75792,3.74881,3.74881,6780000.0
2007-08-09 00:13:00,3.75497,3.75978,3.75497,3.75811,4890000.0
2007-08-09 00:15:00,3.75822,3.75843,3.74863,3.74863,9020000.0
2007-08-09 00:16:00,3.76079,3.76233,3.75518,3.76222,6380000.0
2007-08-09 00:18:00,3.75806,3.75851,3.74882,3.75833,5650000.0
2007-08-09 00:19:00,3.75092,3.75724,3.75092,3.7568,5630000.0
2007-08-09 00:20:00,3.74835,3.75728,3.74762,3.75097,6390000.0
2007-08-09 00:21:00,3.7528,3.75611,3.74706,3.74826,5270000.0
2007-08-09 00:22:00,3.75717,3.76082,3.74982,3.75532,9390000.0
2007-08-09 00:23:00,3.75768,3.75855,3.74882,3.74882,4880000.0
2007-08-09 00:26:00,3.75742,3.75832,3.74873,3.74873,3400000.0
2007-08-09 00:29:00,3.75439,3.75765,3.75355,3.7575,4510000.0
2007-08-09 00:30:00,3.75894,3.75954,3.7542,3.75816,3400000.0
2007-08-09 00:31:00,3.76166,3.76166,3.75402,3.75402,4900000.0
2007-08-09 00:33:00,3.7582,3.7582,3.74824,3.75756,3760000.0
2007-08-09 00:35:00,3.75353,3.75675,3.74832,3.74832,5270000.0
2007-08-09 00:36:00,3.75867,3.75867,3.75347,3.75347,4890000.0
2007-08-09 00:38:00,3.75887,3.75939,3.74844,3.75317,8670000.0
2007-08-09 00:41:00,3.75888,3.75888,3.74812,3.75312,9040000.0
2007-08-09 00:43:00,3.75369,3.75828,3.75112,3.75669,3770000.0
2007-08-09 00:44:00,3.75596,3.75596,3.74469,3.74818,6030000.0
2007-08-09 00:46:00,3.76079,3.76238,3.75282,3.75862,7520000.0
2007-08-09 00:49:00,3.75792,3.75802,3.74935,3.75802,4900000.0
2007-08-09 00:52:00,3.75812,3.75812,3.74782,3.74782,7140000.0
2007-08-09 00:55:00,3.75102,3.76202,3.75059,3.75849,5260000.0
2007-08-09 00:56:00,3.75811,3.75829,3.74782,3.74782,4880000.0
2007-08-09 00:59:00,3.75165,3.75846,3.75164,3.75712,4880000.0
2007-08-09 01:00:00,3.7478,3.75681,3.7478,3.7568,9380000.0
2007-08-09 01:01:00,3.76012,3.76012,3.75263,3.75265,4880000.0
2007-08-09 01:02:00,3.75393,3.75805,3.75124,3.75658,6400000.0
2007-08-09 01:03:00,3.75404,3.75763,3.7475,3.75761,5250000.0
2007-08-09 01:04:00,3.75296,3.75989,3.75296,3.75408,7140000.0
2007-08-09 01:05:00,3.75711,3.75711,3.75374,3.75676,1880000.0
2007-08-09 01:06:00,3.75782,3.75953,3.74972,3.75708,12760000.0
2007-08-09 01:07:00,3.75765,3.75833,3.75294,3.75392,4880000.0
2007-08-09 01:08:00,3.75788,3.75796,3.75713,3.75713,3380000.0
2007-08-09 01:09:00,3.75138,3.75737,3.75138,3.75737,1500000.0
2007-08-09 01:10:00,3.75467,3.75731,3.75321,3.75467,4880000.0
2007-08-09 01:11:00,3.75664,3.758,3.74846,3.75363,4510000.0
2007-08-09 01:12:00,3.75845,3.76006,3.75126,3.75727,5260000.0
2007-08-09 01:13:00,3.75437,3.7581,3.74872,3.75669,6010000.0
2007-08-09 01:14:00,3.75823,3.75823,3.75244,3.7565,4130000.0
2007-08-09 01:16:00,3.76002,3.76002,3.75162,3.75683,6000000.0
2007-08-09 01:20:00,3.75828,3.75934,3.75413,3.75476,3780000.0
2007-08-09 01:24:00,3.75707,3.75803,3.74867,3.7568,11260000.0
2007-08-09 01:25:00,3.75677,3.75813,3.75115,3.75439,6380000.0
2007-08-09 01:30:00,3.75759,3.75795,3.75348,3.75661,4510000.0
2007-08-09 01:31:00,3.75688,3.76099,3.75282,3.76062,5630000.0
2007-08-09 01:32:00,3.75693,3.75693,3.74696,3.75208,4140000.0
2007-08-09 01:35:00,3.75808,3.75843,3.75277,3.75843,2640000.0
2007-08-09 01:36:00,3.75878,3.75979,3.75413,3.75449,9760000.0
2007-08-09 01:37:00,3.7531,3.75902,3.74933,3.74933,6750000.0
2007-08-09 01:38:00,3.7572,3.7572,3.75241,3.75241,2250000.0
2007-08-09 01:39:00,3.75614,3.75733,3.74762,3.75249,6380000.0
2007-08-09 01:41:00,3.75734,3.75734,3.74697,3.75706,8250000.0
2007-08-09 01:42:00,3.75709,3.75832,3.7476,3.75599,4140000.0
2007-08-09 01:43:00,3.75272,3.75802,3.75272,3.75683,3380000.0
2007-08-09 01:44:00,3.75206,3.75842,3.75206,3.75434,6390000.0
2007-08-09 01:45:00,3.75807,3.75845,3.7526,3.75805,13890000.0
2007-08-09 01:46:00,3.75723,3.76301,3.7547,3.7547,5260000.0
2007-08-09 01:47:00,3.75788,3.75788,3.75262,3.75284,4130000.0
2007-08-09 01:48:00,3.75689,3.75812,3.75437,3.75808,4510000.0
2007-08-09 01:50:00,3.75827,3.75827,3.75257,3.7574,5250000.0
2007-08-09 01:51:00,3.75775,3.75844,3.75343,3.7581,5250000.0
2007-08-09 01:52:00,3.75282,3.75822,3.75263,3.75548,6000000.0
2007-08-09 02:00:00,3.75699,3.7597,3.75226,3.75691,5660000.0
2007-08-09 02:01:00,3.7614,3.7614,3.74833,3.7532,8300000.0
2007-08-09 02:02:00,3.75508,3.75508,3.74551,3.75174,3400000.0
2007-08-09 02:03:00,3.75667,3.75824,3.74872,3.75806,6400000.0
2007-08-09 02:04:00,3.75616,3.75796,3.74818,3.75097,7140000.0
2007-08-09 02:05:00,3.75395,3.7592,3.7499,3.75548,4900000.0
2007-08-09 02:06:00,3.75744,3.75818,3.75121,3.75298,4140000.0
2007-08-09 02:07:00,3.75774,3.76361,3.7503,3.7503,5640000.0
2007-08-09 02:08:00,3.7584,3.75845,3.74892,3.75845,5270000.0
2007-08-09 02:09:00,3.75669,3.75762,3.74872,3.74872,5250000.0
2007-08-09 02:10:00,3.75596,3.75606,3.74489,3.75228,6010000.0
2007-08-09 02:11:00,3.74719,3.75747,3.74719,3.74795,3020000.0
2007-08-09 02:12:00,3.74652,3.75814,3.74652,3.75814,4890000.0
2007-08-09 02:13:00,3.7514,3.75668,3.74645,3.74886,4890000.0
2007-08-09 02:14:00,3.75558,3.75657,3.74718,3.756,7150000.0
2007-08-09 02:15:00,3.75641,3.75749,3.74863,3.75705,4520000.0
2007-08-09 02:16:00,3.75368,3.76543,3.75368,3.75725,4140000.0
2007-08-09 02:17:00,3.75336,3.75854,3.75336,3.75854,4130000.0
2007-08-09 02:18:00,3.7542,3.75819,3.75018,3.7569,5290000.0
2007-08-09 02:19:00,3.75708,3.75771,3.75444,3.75456,4900000.0
2007-08-09 02:20:00,3.75824,3.75824,3.7531,3.75681,3770000.0
2007-08-09 02:21:00,3.75681,3.75834,3.75296,3.75829,4510000.0
2007-08-09 02:22:00,3.75653,3.7602,3.75186,3.75186,4510000.0
2007-08-09 02:24:00,3.75837,3.75849,3.7487,3.7487,4510000.0
2007-08-09 02:25:00,3.75348,3.759,3.74932,3.75387,4510000.0
2007-08-09 02:26:00,3.75852,3.75953,3.74964,3.75371,6020000.0
2007-08-09 02:27:00,3.75264,3.758,3.75082,3.758,4150000.0
2007-08-09 02:28:00,3.75648,3.75648,3.7436,3.74717,6400000.0
2007-08-09 02:29:00,3.75334,3.75842,3.74883,3.74883,7900000.0
2007-08-09 02:30:00,3.75747,3.75747,3.74853,3.74853,1130000.0
2007-08-09 02:31:00,3.75831,3.75831,3.74877,3.75277,4890000.0
2007-08-09 02:32:00,3.75324,3.75769,3.75233,3.75253,7920000.0
2007-08-09 02:35:00,3.75014,3.75876,3.75014,3.75795,1510000.0
2007-08-09 02:36:00,3.75799,3.75799,3.74807,3.75518,4880000.0
2007-08-09 02:37:00,3.74975,3.75977,3.74975,3.75928,3760000.0
2007-08-09 02:38:00,3.75037,3.76194,3.75037,3.75901,3780000.0
2007-08-09 02:39:00,3.75701,3.75701,3.75163,3.75232,3780000.0
2007-08-09 02:40:00,3.75126,3.75926,3.75109,3.75765,4140000.0
2007-08-09 02:41:00,3.75277,3.75699,3.74615,3.75699,6400000.0
2007-08-09 02:42:00,3.7531,3.75837,3.7531,3.75837,4510000.0
2007-08-09 02:43:00,3.75702,3.75738,3.74884,3.75684,4520000.0
2007-08-09 02:44:00,3.75202,3.75718,3.74731,3.75594,4890000.0
2007-08-09 02:45:00,3.75698,3.75827,3.75094,3.75108,4140000.0
2007-08-09 02:46:00,3.75952,3.75952,3.74994,3.7571,3770000.0
2007-08-09 02:47:00,3.75515,3.75669,3.75239,3.75669,1520000.0
2007-08-09 02:48:00,3.75292,3.75752,3.75266,3.75752,4520000.0
2007-08-09 02:49:00,3.75731,3.75731,3.74939,3.75246,6030000.0
2007-08-09 02:51:00,3.75773,3.75773,3.7472,3.75735,4520000.0
2007-08-09 02:52:00,3.75401,3.75997,3.75013,3.75548,4140000.0
2007-08-09 02:53:00,3.75819,3.75833,3.7487,3.74877,5660000.0
2007-08-09 02:54:00,3.75579,3.75712,3.74876,3.74876,3770000.0
2007-08-09 02:55:00,3.75619,3.75814,3.74826,3.7565,6400000.0
2007-08-09 02:56:00,3.75818,3.75818,3.75,3.75814,4140000.0
2007-08-09 02:57:00,3.75994,3.76254,3.75041,3.75041,4530000.0
2007-08-09 02:58:00,3.75454,3.75984,3.75062,3.75214,3410000.0
2007-08-09 02:59:00,3.74937,3.76071,3.74936,3.75409,5660000.0
2007-08-09 03:00:00,3.75307,3.75906,3.74931,3.74931,3400000.0
2007-08-09 03:01:00,3.76112,3.76112,3.74921,3.74921,4520000.0
2007-08-09 03:02:00,3.75315,3.75827,3.74813,3.75333,4520000.0
2007-08-09 03:03:00,3.74891,3.74891,3.74883,3.74883,1500000.0
2007-08-09 03:04:00,3.75947,3.76124,3.75004,3.75004,4510000.0
2007-08-09 03:05:00,3.75715,3.75797,3.74847,3.75797,4140000.0
2007-08-09 03:06:00,3.75816,3.75816,3.74893,3.75705,4530000.0
2007-08-09 03:07:00,3.75684,3.75834,3.74897,3.74897,4140000.0
2007-08-09 03:08:00,3.7534,3.75775,3.74839,3.75775,5660000.0
2007-08-09 03:09:00,3.75808,3.7583,3.7488,3.75557,6020000.0
2007-08-09 03:11:00,3.75563,3.7602,3.74976,3.75863,6390000.0
2007-08-09 03:12:00,3.7532,3.75832,3.74882,3.75315,3770000.0
2007-08-09 03:15:00,3.75714,3.75732,3.75048,3.75238,4510000.0
2007-08-09 03:16:00,3.75282,3.76151,3.75282,3.76151,6390000.0
2007-08-09 03:18:00,3.75344,3.75992,3.75208,3.75393,5270000.0
2007-08-09 03:19:00,3.75276,3.75698,3.7477,3.75698,3770000.0
2007-08-09 03:20:00,3.75858,3.75858,3.74782,3.75652,8660000.0
2007-08-09 03:21:00,3.74975,3.7583,3.74761,3.74761,4880000.0
2007-08-09 03:22:00,3.75138,3.75808,3.74872,3.75808,4890000.0
2007-08-09 03:24:00,3.75753,3.75753,3.75001,3.75669,6020000.0
2007-08-09 03:29:00,3.75311,3.75312,3.74868,3.75312,3760000.0
2007-08-09 03:30:00,3.7575,3.75906,3.74882,3.74932,6010000.0
2007-08-09 03:31:00,3.7594,3.7594,3.74775,3.75242,4130000.0
2007-08-09 03:32:00,3.7528,3.75812,3.74797,3.74797,5280000.0
2007-08-09 03:33:00,3.74626,3.75523,3.74463,3.75523,5630000.0
2007-08-09 03:36:00,3.74874,3.75766,3.74874,3.75766,4880000.0
2007-08-09 03:38:00,3.75247,3.75896,3.74839,3.758,4900000.0
2007-08-09 03:40:00,3.75128,3.75812,3.74723,3.75812,6030000.0
2007-08-09 03:41:00,3.75832,3.75832,3.75822,3.75822,1500000.0
2007-08-09 03:42:00,3.74734,3.75837,3.74734,3.75676,3780000.0
2007-08-09 03:44:00,3.75208,3.75636,3.75101,3.75209,9400000.0
2007-08-09 03:46:00,3.76107,3.76107,3.75273,3.7541,5260000.0
2007-08-09 03:47:00,3.75849,3.75849,3.74805,3.74805,3390000.0
2007-08-09 03:48:00,3.75075,3.76214,3.75075,3.75382,4520000.0
2007-08-09 03:49:00,3.75339,3.75915,3.74774,3.75366,5650000.0
2007-08-09 03:50:00,3.75745,3.75764,3.75211,3.75764,4140000.0
2007-08-09 03:52:00,3.7518,3.76082,3.74856,3.75765,6400000.0
2007-08-09 03:54:00,3.75747,3.75747,3.7472,3.75188,6760000.0
2007-08-09 03:55:00,3.75397,3.75847,3.75314,3.75744,6000000.0
2007-08-09 03:59:00,3.75566,3.75705,3.74789,3.74789,3760000.0
2007-08-09 04:01:00,3.76176,3.7625,3.75552,3.76117,3390000.0
2007-08-09 04:03:00,3.75685,3.75777,3.75168,3.75168,6000000.0
2007-08-09 04:05:00,3.75831,3.75831,3.75069,3.7569,5650000.0
2007-08-09 04:07:00,3.75287,3.75825,3.74813,3.75364,12400000.0
2007-08-09 04:10:00,3.75761,3.75761,3.74756,3.7521,6380000.0
2007-08-09 04:11:00,3.75828,3.75869,3.74866,3.75813,10140000.0
2007-08-09 04:14:00,3.75818,3.75898,3.75212,3.75898,7510000.0
2007-08-09 04:15:00,3.75222,3.7573,3.75125,3.7573,7530000.0
2007-08-09 04:16:00,3.76113,3.76192,3.75708,3.75867,6380000.0
2007-08-09 04:17:00,3.75728,3.76049,3.75394,3.75394,7160000.0
2007-08-09 04:18:00,3.75269,3.7573,3.75269,3.75372,4510000.0
2007-08-09 04:26:00,3.75658,3.7579,3.75262,3.75536,6390000.0
2007-08-09 04:29:00,3.75045,3.76253,3.75045,3.75774,4520000.0
2007-08-09 04:30:00,3.75761,3.76059,3.75064,3.75619,12400000.0
2007-08-09 04:31:00,3.75668,3.76251,3.75668,3.75672,3760000.0
2007-08-09 04:33:00,3.75376,3.75911,3.74911,3.75176,4150000.0
2007-08-09 04:34:00,3.75902,3.75938,3.75011,3.75526,4880000.0
2007-08-09 04:35:00,3.75197,3.76053,3.74958,3.75759,7140000.0
2007-08-09 04:36:00,3.75235,3.75922,3.75106,3.75248,6000000.0
2007-08-09 04:37:00,3.75126,3.75701,3.75126,3.75701,760000.0
2007-08-09 04:38:00,3.7534,3.75842,3.74928,3.75574,3750000.0
2007-08-09 04:39:00,3.74872,3.75814,3.74872,3.75814,4510000.0
2007-08-09 04:40:00,3.75692,3.75821,3.74929,3.75772,6010000.0
2007-08-09 04:42:00,3.75851,3.75851,3.7474,3.75814,5250000.0
2007-08-09 04:45:00,3.75789,3.75789,3.74557,3.75193,9400000.0
2007-08-09 04:46:00,3.76092,3.76298,3.75778,3.76092,7510000.0
2007-08-09 04:47:00,3.75612,3.75612,3.74916,3.75189,4510000.0
2007-08-09 04:48:00,3.75719,3.75719,3.75312,3.75312,3390000.0
2007-08-09 04:50:00,3.75278,3.75833,3.74872,3.75304,5640000.0
2007-08-09 04:51:00,3.75709,3.75709,3.75492,3.75706,4510000.0
2007-08-09 04:53:00,3.75399,3.75944,3.75078,3.7576,6000000.0
2007-08-09 05:01:00,3.76159,3.76348,3.75362,3.75362,8250000.0
2007-08-09 05:04:00,3.75814,3.75984,3.74961,3.75425,6010000.0
2007-08-09 05:05:00,3.75248,3.75876,3.74952,3.75423,4890000.0
2007-08-09 05:07:00,3.75333,3.75903,3.75171,3.75903,5650000.0
2007-08-09 05:08:00,3.75864,3.75883,3.75387,3.75614,4140000.0
2007-08-09 05:09:00,3.75351,3.75936,3.7532,3.7532,11250000.0
2007-08-09 05:10:00,3.75366,3.75812,3.75366,3.75808,4130000.0
2007-08-09 05:11:00,3.7539,3.75977,3.7539,3.75869,6750000.0
2007-08-09 05:14:00,3.7584,3.76147,3.75218,3.76079,5630000.0
2007-08-09 05:15:00,3.74732,3.7556,3.74456,3.75444,13140000.0
2007-08-09 05:16:00,3.75852,3.76093,3.75193,3.75937,6750000.0
2007-08-09 05:20:00,3.75717,3.75878,3.74948,3.75844,6000000.0
2007-08-09 05:21:00,3.75713,3.75713,3.74708,3.7532,6000000.0
2007-08-09 05:22:00,3.75823,3.75876,3.75407,3.75786,6760000.0
2007-08-09 05:23:00,3.75768,3.75858,3.74872,3.75659,4880000.0
2007-08-09 05:24:00,3.74902,3.74902,3.74902,3.74902,750000.0
2007-08-09 05:25:00,3.75834,3.75834,3.75003,3.75817,3380000.0
2007-08-09 05:27:00,3.74941,3.75953,3.74941,3.75379,7510000.0
2007-08-09 05:28:00,3.7573,3.75746,3.74999,3.7567,5250000.0
2007-08-09 05:30:00,3.74872,3.75741,3.74872,3.74872,5630000.0
2007-08-09 05:31:00,3.76157,3.76278,3.75292,3.76182,5250000.0
2007-08-09 05:34:00,3.7585,3.7585,3.74723,3.75626,3750000.0
2007-08-09 05:35:00,3.75722,3.75722,3.7437,3.75515,12000000.0
2007-08-09 05:36:00,3.75278,3.75768,3.74872,3.75768,5630000.0
2007-08-09 05:37:00,3.75031,3.76178,3.75031,3.75871,7140000.0
2007-08-09 05:39:00,3.75173,3.75873,3.74902,3.75873,6010000.0
2007-08-09 05:40:00,3.75237,3.7591,3.74878,3.75811,5640000.0
2007-08-09 05:45:00,3.75416,3.75992,3.75099,3.7596,4910000.0
2007-08-09 05:46:00,3.75896,3.75896,3.748,3.75801,5260000.0
2007-08-09 05:48:00,3.75755,3.75901,3.74921,3.75307,6390000.0
2007-08-09 05:53:00,3.75663,3.75663,3.74572,3.75143,6770000.0
2007-08-09 05:55:00,3.75778,3.75778,3.74825,3.75722,5630000.0
2007-08-09 05:56:00,3.75071,3.76139,3.75071,3.75942,5630000.0
2007-08-09 05:59:00,3.75337,3.75726,3.74878,3.75285,4140000.0
2007-08-09 06:01:00,3.76202,3.76202,3.75501,3.75759,6020000.0
2007-08-09 06:02:00,3.7571,3.7571,3.75676,3.75676,1510000.0
2007-08-09 06:04:00,3.75769,3.75802,3.74834,3.75678,6030000.0
2007-08-09 06:05:00,3.75782,3.7585,3.75181,3.75724,5290000.0
2007-08-09 06:06:00,3.75824,3.76002,3.74981,3.75799,4530000.0
2007-08-09 06:07:00,3.75275,3.7575,3.74782,3.7575,5280000.0
2007-08-09 06:08:00,3.74618,3.75555,3.74405,3.75555,4510000.0
2007-08-09 06:09:00,3.7577,3.75798,3.74869,3.74869,4880000.0
2007-08-09 06:14:00,3.7539,3.7604,3.75021,3.75902,6380000.0
2007-08-09 06:15:00,3.74895,3.75834,3.74895,3.75834,3770000.0
2007-08-09 06:16:00,3.75385,3.76431,3.75385,3.75579,4880000.0
2007-08-09 06:23:00,3.74923,3.76042,3.74923,3.75342,5260000.0
2007-08-09 06:27:00,3.75438,3.75821,3.74944,3.74944,4130000.0
2007-08-09 06:28:00,3.75348,3.75787,3.75309,3.75386,4500000.0
2007-08-09 06:29:00,3.75019,3.75904,3.74841,3.74841,6770000.0
2007-08-09 06:30:00,3.75755,3.75889,3.74916,3.75326,13510000.0
2007-08-09 06:31:00,3.76302,3.76302,3.75772,3.75859,5260000.0
2007-08-09 06:33:00,3.75252,3.7576,3.74817,3.75291,3770000.0
2007-08-09 06:35:00,3.75306,3.75969,3.75306,3.75318,10880000.0
2007-08-09 06:36:00,3.75894,3.75899,3.75484,3.75873,6760000.0
2007-08-09 06:39:00,3.75789,3.75789,3.74586,3.75182,8670000.0
2007-08-09 06:44:00,3.75392,3.7615,3.75388,3.75388,8660000.0
2007-08-09 06:45:00,3.75333,3.7577,3.75177,3.75386,3760000.0
2007-08-09 06:46:00,3.75581,3.7607,3.74906,3.74906,5630000.0
2007-08-09 06:47:00,3.75307,3.75942,3.75307,3.75792,4510000.0
2007-08-09 06:49:00,3.75835,3.75835,3.75318,3.75462,4880000.0
2007-08-09 06:51:00,3.75329,3.76033,3.75329,3.75406,4510000.0
2007-08-09 06:52:00,3.74873,3.75698,3.74873,3.75698,1500000.0
2007-08-09 06:53:00,3.74872,3.75812,3.74872,3.75812,5260000.0
2007-08-09 06:54:00,3.75426,3.76038,3.75405,3.7575,3380000.0
2007-08-09 06:55:00,3.75597,3.75812,3.75282,3.75796,4130000.0
2007-08-09 07:00:00,3.75243,3.75785,3.74816,3.75785,6010000.0
2007-08-09 07:01:00,3.76068,3.76068,3.75397,3.75735,5630000.0
2007-08-09 07:02:00,3.75262,3.75742,3.75148,3.75229,6380000.0
2007-08-09 07:04:00,3.7539,3.75891,3.7539,3.75891,2260000.0
2007-08-09 07:05:00,3.75583,3.75628,3.75269,3.75587,4150000.0
2007-08-09 07:06:00,3.74605,3.75719,3.74605,3.75527,9020000.0
2007-08-09 07:08:00,3.75671,3.75724,3.75155,3.75675,4890000.0
2007-08-09 07:10:00,3.7584,3.75842,3.75306,3.7572,4530000.0
2007-08-09 07:11:00,3.75818,3.75899,3.75271,3.75374,8250000.0
2007-08-09 07:12:00,3.75596,3.75974,3.75347,3.75347,5260000.0
2007-08-09 07:13:00,3.75777,3.75777,3.74751,3.75539,7130000.0
2007-08-09 07:14:00,3.75303,3.75884,3.74917,3.75308,4140000.0
2007-08-09 07:15:00,3.75792,3.75792,3.75096,3.75731,4510000.0
2007-08-09 07:16:00,3.76011,3.76011,3.75,3.75663,6010000.0
2007-08-09 07:18:00,3.75701,3.75795,3.75111,3.75111,4890000.0
2007-08-09 07:19:00,3.75436,3.75809,3.74849,3.75738,4890000.0
2007-08-09 07:20:00,3.75326,3.75743,3.75077,3.75077,4130000.0
2007-08-09 07:21:00,3.75747,3.75913,3.7526,3.75768,4510000.0
2007-08-09 07:22:00,3.74704,3.75447,3.74523,3.75144,5270000.0
2007-08-09 07:23:00,3.75832,3.75832,3.74873,3.74892,6000000.0
2007-08-09 07:24:00,3.75273,3.75273,3.75273,3.75273,750000.0
2007-08-09 07:25:00,3.75907,3.75907,3.74894,3.75705,4890000.0
2007-08-09 07:26:00,3.75285,3.75684,3.74812,3.74812,4140000.0
2007-08-09 07:27:00,3.75812,3.75812,3.74825,3.75805,6010000.0
2007-08-09 07:28:00,3.75667,3.75812,3.75112,3.75275,6390000.0
2007-08-09 07:29:00,3.75775,3.75946,3.75452,3.75914,5260000.0
2007-08-09 07:30:00,3.75867,3.75938,3.74992,3.75932,6380000.0
2007-08-09 07:31:00,3.7614,3.7614,3.7574,3.75851,2640000.0
2007-08-09 07:32:00,3.75752,3.75791,3.74941,3.75174,5630000.0
2007-08-09 07:33:00,3.75241,3.75608,3.74798,3.75238,4880000.0
2007-08-09 07:34:00,3.75238,3.75797,3.74851,3.75771,5260000.0
2007-08-09 07:35:00,3.75929,3.76008,3.75112,3.75112,6380000.0
2007-08-09 07:36:00,3.75458,3.75886,3.75089,3.75825,7500000.0
2007-08-09 07:37:00,3.76065,3.76433,3.75094,3.75094,7140000.0
2007-08-09 07:39:00,3.74751,3.75727,3.74751,3.75727,6770000.0
2007-08-09 07:40:00,3.75404,3.75761,3.74711,3.75761,7880000.0
2007-08-09 07:41:00,3.75853,3.75853,3.74742,3.74893,8260000.0
2007-08-09 07:42:00,3.75423,3.75891,3.7539,3.75735,7140000.0
2007-08-09 07:43:00,3.75312,3.75869,3.75132,3.75824,5260000.0
2007-08-09 07:44:00,3.75765,3.75906,3.75722,3.75852,5630000.0
2007-08-09 07:45:00,3.75521,3.75899,3.75402,3.75647,4880000.0
2007-08-09 07:46:00,3.75671,3.76029,3.74902,3.75628,6010000.0
2007-08-09 07:47:00,3.75376,3.75938,3.75376,3.75901,4880000.0
2007-08-09 07:48:00,3.75973,3.7623,3.75076,3.75076,4880000.0
2007-08-09 07:49:00,3.75795,3.75857,3.74932,3.7572,4140000.0
2007-08-09 07:50:00,3.75819,3.76079,3.74944,3.76079,5250000.0
2007-08-09 07:51:00,3.74873,3.75783,3.74816,3.75695,6380000.0
2007-08-09 07:53:00,3.74838,3.75673,3.74644,3.75673,5640000.0
2007-08-09 07:55:00,3.75493,3.76065,3.75426,3.75541,4880000.0
2007-08-09 07:56:00,3.75779,3.75934,3.74958,3.75241,5640000.0
2007-08-09 07:57:00,3.75924,3.75924,3.75417,3.75774,3760000.0
2007-08-09 07:58:00,3.75525,3.76002,3.75041,3.75936,4510000.0
2007-08-09 07:59:00,3.75082,3.76305,3.75082,3.7518,5650000.0
2007-08-09 08:00:00,3.74902,3.76043,3.74902,3.75707,4890000.0
2007-08-09 08:01:00,3.75536,3.75636,3.74801,3.74801,3770000.0
2007-08-09 08:02:00,3.75477,3.75878,3.75409,3.75878,4510000.0
2007-08-09 08:03:00,3.75798,3.76041,3.75028,3.75028,4890000.0
2007-08-09 08:04:00,3.75393,3.75909,3.75393,3.75794,6380000.0
2007-08-09 08:05:00,3.75708,3.75895,3.7492,3.75651,7890000.0
2007-08-09 08:06:00,3.75729,3.75875,3.75221,3.75875,6020000.0
2007-08-09 08:07:00,3.75944,3.76132,3.7518,3.76036,6380000.0
2007-08-09 08:08:00,3.75353,3.75927,3.74864,3.75425,6780000.0
2007-08-09 08:09:00,3.75834,3.75948,3.75285,3.75871,4520000.0
2007-08-09 08:10:00,3.75873,3.75947,3.74906,3.74906,5640000.0
2007-08-09 08:11:00,3.75894,3.75967,3.75479,3.75479,4510000.0
2007-08-09 08:12:00,3.75262,3.75973,3.75051,3.75416,6750000.0
2007-08-09 08:13:00,3.75486,3.76063,3.75486,3.75832,5640000.0
2007-08-09 08:14:00,3.7581,3.76116,3.75344,3.75344,4510000.0
2007-08-09 08:15:00,3.75559,3.75929,3.75362,3.75861,6390000.0
2007-08-09 08:16:00,3.75591,3.75866,3.75514,3.75762,4510000.0
2007-08-09 08:17:00,3.75877,3.7605,3.7525,3.7525,5260000.0
2007-08-09 08:18:00,3.75703,3.75703,3.74613,3.75605,4520000.0
2007-08-09 08:19:00,3.75361,3.76082,3.74994,3.74994,6010000.0
2007-08-09 08:20:00,3.75221,3.75894,3.74347,3.75894,6390000.0
2007-08-09 08:21:00,3.75594,3.75947,3.75594,3.75761,5640000.0
2007-08-09 08:22:00,3.74977,3.76333,3.74977,3.76023,3770000.0
2007-08-09 08:23:00,3.75857,3.75882,3.74814,3.75737,6010000.0
2007-08-09 08:24:00,3.75622,3.75953,3.75273,3.75953,4140000.0
2007-08-09 08:25:00,3.75759,3.75795,3.74688,3.75215,6390000.0
2007-08-09 08:26:00,3.75647,3.75885,3.75317,3.75317,4510000.0
2007-08-09 08:27:00,3.75701,3.75983,3.7538,3.75983,6390000.0
2007-08-09 08:28:00,3.75285,3.75702,3.74787,3.74787,5260000.0
2007-08-09 08:29:00,3.75859,3.75927,3.75532,3.75684,3770000.0
2007-08-09 08:30:00,3.74856,3.75802,3.7474,3.75205,4140000.0
2007-08-09 08:31:00,3.76031,3.76031,3.74968,3.75538,4880000.0
2007-08-09 08:32:00,3.75691,3.75726,3.75305,3.75638,4140000.0
2007-08-09 08:33:00,3.75396,3.75881,3.74578,3.75287,6390000.0
2007-08-09 08:34:00,3.75763,3.75973,3.74912,3.74912,7140000.0
2007-08-09 08:35:00,3.75331,3.75712,3.74831,3.74831,4880000.0
2007-08-09 08:36:00,3.74899,3.76117,3.74899,3.76079,5270000.0
2007-08-09 08:37:00,3.75758,3.76056,3.74917,3.75475,6770000.0
2007-08-09 08:38:00,3.76037,3.76249,3.75286,3.75823,7510000.0
2007-08-09 08:39:00,3.75939,3.75939,3.75177,3.75472,4140000.0
2007-08-09 08:40:00,3.74981,3.76074,3.74855,3.7573,3770000.0
2007-08-09 08:41:00,3.74856,3.75993,3.74856,3.75205,8250000.0
2007-08-09 08:42:00,3.75829,3.75869,3.75369,3.75773,7130000.0
2007-08-09 08:43:00,3.75296,3.75973,3.75296,3.75564,4510000.0
2007-08-09 08:44:00,3.75489,3.76238,3.74983,3.76052,10150000.0
2007-08-09 08:45:00,3.76062,3.76097,3.75112,3.76057,6770000.0
2007-08-09 08:46:00,3.76167,3.76261,3.75221,3.75505,5270000.0
2007-08-09 08:47:00,3.75656,3.76034,3.75149,3.76025,7510000.0
2007-08-09 08:48:00,3.76049,3.76398,3.75319,3.75319,7140000.0
2007-08-09 08:49:00,3.76319,3.76507,3.75357,3.76283,4510000.0
2007-08-09 08:50:00,3.76283,3.76428,3.75133,3.75401,6770000.0
2007-08-09 08:51:00,3.75825,3.76508,3.75798,3.76508,4510000.0
2007-08-09 08:52:00,3.75946,3.76365,3.75946,3.76089,4880000.0
2007-08-09 08:53:00,3.76369,3.76452,3.75395,3.76237,6390000.0
2007-08-09 08:54:00,3.76367,3.7642,3.75366,3.75994,6760000.0
2007-08-09 08:55:00,3.76151,3.76698,3.75395,3.75726,4890000.0
2007-08-09 08:56:00,3.76609,3.76609,3.75598,3.76481,4140000.0
2007-08-09 08:57:00,3.76595,3.76715,3.75726,3.76246,5270000.0
2007-08-09 08:58:00,3.76323,3.7663,3.75672,3.7663,6760000.0
2007-08-09 08:59:00,3.76352,3.76783,3.75827,3.75863,5260000.0
2007-08-09 09:00:00,3.76267,3.77106,3.76267,3.7647,6400000.0
2007-08-09 09:01:00,3.7628,3.76906,3.76016,3.76906,6770000.0
2007-08-09 09:02:00,3.76808,3.76988,3.76141,3.76519,5640000.0
2007-08-09 09:03:00,3.76783,3.77032,3.76044,3.76529,6400000.0
2007-08-09 09:04:00,3.76501,3.77047,3.76144,3.76144,4140000.0
2007-08-09 09:05:00,3.76376,3.77211,3.76317,3.77171,4520000.0
2007-08-09 09:06:00,3.76698,3.773,3.76147,3.773,11270000.0
2007-08-09 09:07:00,3.76389,3.77418,3.76347,3.77243,4880000.0
2007-08-09 09:08:00,3.76625,3.77216,3.76538,3.76843,6020000.0
2007-08-09 09:09:00,3.76582,3.77257,3.76582,3.76839,4890000.0
2007-08-09 09:10:00,3.77202,3.77233,3.76185,3.76568,7140000.0
2007-08-09 09:11:00,3.77169,3.77249,3.76214,3.76561,10150000.0
2007-08-09 09:12:00,3.75872,3.77058,3.75872,3.76183,7130000.0
2007-08-09 09:13:00,3.76959,3.77072,3.75925,3.77072,10140000.0
2007-08-09 09:14:00,3.76512,3.77143,3.75971,3.76927,16150000.0
2007-08-09 09:15:00,3.7669,3.77078,3.76099,3.76347,4510000.0
2007-08-09 09:16:00,3.77016,3.77069,3.76423,3.76423,6020000.0
2007-08-09 09:17:00,3.76925,3.77216,3.76112,3.76112,4890000.0
2007-08-09 09:18:00,3.76897,3.76897,3.76334,3.7642,4130000.0
2007-08-09 09:19:00,3.76515,3.77147,3.76263,3.77058,5630000.0
2007-08-09 09:20:00,3.76716,3.76878,3.76184,3.76851,6400000.0
2007-08-09 09:21:00,3.75974,3.76978,3.75974,3.76552,7510000.0
2007-08-09 09:22:00,3.76445,3.7671,3.75181,3.7658,9030000.0
2007-08-09 09:23:00,3.76444,3.76972,3.76334,3.76972,7140000.0
2007-08-09 09:24:00,3.76714,3.76835,3.75854,3.76835,6380000.0
2007-08-09 09:25:00,3.76512,3.77261,3.7634,3.77054,7880000.0
2007-08-09 09:26:00,3.76979,3.77179,3.76443,3.76727,4140000.0
2007-08-09 09:27:00,3.77206,3.77206,3.76153,3.77,4510000.0
2007-08-09 09:28:00,3.76477,3.77316,3.76477,3.76759,4890000.0
2007-08-09 09:29:00,3.77182,3.775,3.76487,3.76587,13890000.0
2007-08-09 09:30:00,3.77155,3.77523,3.76426,3.77523,5250000.0
2007-08-09 09:31:00,3.77441,3.77547,3.76309,3.76309,5630000.0
2007-08-09 09:32:00,3.76702,3.77532,3.76702,3.77532,4510000.0
2007-08-09 09:33:00,3.76835,3.77429,3.76485,3.77336,5640000.0
2007-08-09 09:34:00,3.76883,3.77211,3.76531,3.76911,7130000.0
2007-08-09 09:35:00,3.77182,3.77422,3.76702,3.7725,5260000.0
2007-08-09 09:36:00,3.76427,3.77277,3.76382,3.77277,7890000.0
2007-08-09 09:37:00,3.77314,3.77338,3.76342,3.77302,4890000.0
2007-08-09 09:38:00,3.77286,3.77386,3.76589,3.77386,4510000.0
2007-08-09 09:39:00,3.77442,3.77554,3.76499,3.77268,6390000.0
2007-08-09 09:40:00,3.77163,3.77192,3.76439,3.76439,7880000.0
2007-08-09 09:41:00,3.76825,3.7724,3.76116,3.76519,6010000.0
2007-08-09 09:42:00,3.76543,3.77212,3.76532,3.76832,6760000.0
2007-08-09 09:43:00,3.76678,3.76875,3.75937,3.76526,4510000.0
2007-08-09 09:44:00,3.7695,3.76961,3.76258,3.76961,13130000.0
2007-08-09 09:45:00,3.77076,3.77076,3.76133,3.76928,4510000.0
2007-08-09 09:46:00,3.76889,3.77131,3.75984,3.77131,5630000.0
2007-08-09 09:47:00,3.76868,3.76957,3.76258,3.76957,6030000.0
2007-08-09 09:48:00,3.76583,3.77001,3.75987,3.76988,6010000.0
2007-08-09 09:49:00,3.7619,3.77192,3.7619,3.7691,4140000.0
2007-08-09 09:50:00,3.76839,3.77132,3.76118,3.7661,7510000.0
2007-08-09 09:51:00,3.77064,3.77164,3.76527,3.76698,4510000.0
2007-08-09 09:52:00,3.76334,3.76847,3.76334,3.76695,5250000.0
2007-08-09 09:53:00,3.7663,3.77043,3.76078,3.76078,7140000.0
2007-08-09 09:54:00,3.76574,3.77007,3.76082,3.76882,4510000.0
2007-08-09 09:55:00,3.77056,3.77067,3.75786,3.76134,4140000.0
2007-08-09 09:56:00,3.76908,3.76943,3.76029,3.76315,5640000.0
2007-08-09 09:57:00,3.76963,3.77083,3.76353,3.76353,4880000.0
2007-08-09 09:58:00,3.77045,3.77212,3.76018,3.76949,7130000.0
2007-08-09 09:59:00,3.76978,3.77188,3.76073,3.77152,12400000.0
2007-08-09 10:00:00,3.77032,3.77195,3.76289,3.76914,4150000.0
2007-08-09 10:01:00,3.76874,3.77273,3.76686,3.77097,4140000.0
2007-08-09 10:02:00,3.77056,3.77056,3.75949,3.76977,6770000.0
2007-08-09 10:03:00,3.76629,3.77046,3.75679,3.76421,9780000.0
2007-08-09 10:04:00,3.76943,3.77128,3.76413,3.76463,6760000.0
2007-08-09 10:05:00,3.76969,3.76969,3.762,3.76382,5260000.0
2007-08-09 10:06:00,3.7692,3.77015,3.75936,3.76919,4890000.0
2007-08-09 10:07:00,3.772,3.7733,3.76271,3.76271,5630000.0
2007-08-09 10:08:00,3.77,3.77085,3.76294,3.77085,8640000.0
2007-08-09 10:09:00,3.77013,3.77153,3.76099,3.77011,7880000.0
2007-08-09 10:10:00,3.7631,3.77569,3.7631,3.77093,6770000.0
2007-08-09 10:11:00,3.76877,3.77102,3.76015,3.76888,10150000.0
2007-08-09 10:12:00,3.76732,3.7693,3.75902,3.7663,6390000.0
2007-08-09 10:13:00,3.77002,3.77011,3.76346,3.76688,5270000.0
2007-08-09 10:14:00,3.76267,3.77059,3.7578,3.76505,12400000.0
2007-08-09 10:15:00,3.77094,3.77225,3.76429,3.77162,5650000.0
2007-08-09 10:16:00,3.77129,3.77129,3.76348,3.77003,4140000.0
2007-08-09 10:17:00,3.76695,3.76907,3.76179,3.76613,6000000.0
2007-08-09 10:18:00,3.76689,3.77199,3.76207,3.76679,4140000.0
2007-08-09 10:19:00,3.76952,3.76952,3.75996,3.76539,6020000.0
2007-08-09 10:20:00,3.77222,3.77261,3.76223,3.76676,8280000.0
2007-08-09 10:21:00,3.7662,3.77069,3.76163,3.77047,11260000.0
2007-08-09 10:22:00,3.76892,3.77075,3.76189,3.76717,5640000.0
2007-08-09 10:23:00,3.76171,3.77051,3.76171,3.76665,4880000.0
2007-08-09 10:24:00,3.77067,3.77278,3.76488,3.77174,6770000.0
2007-08-09 10:25:00,3.76237,3.76688,3.76122,3.76208,4890000.0
2007-08-09 10:26:00,3.77172,3.77185,3.76406,3.7666,5650000.0
2007-08-09 10:27:00,3.77155,3.77187,3.76296,3.77135,4890000.0
2007-08-09 10:28:00,3.76866,3.77406,3.76866,3.76922,4880000.0
2007-08-09 10:29:00,3.76788,3.7733,3.76242,3.77058,16530000.0
2007-08-09 10:30:00,3.77354,3.77354,3.76671,3.77177,7510000.0
2007-08-09 10:31:00,3.77119,3.77119,3.75727,3.76901,9390000.0
2007-08-09 10:32:00,3.76901,3.77118,3.75853,3.77118,5260000.0
2007-08-09 10:33:00,3.76758,3.77187,3.76288,3.77187,4890000.0
2007-08-09 10:34:00,3.76934,3.77122,3.76221,3.76255,6770000.0
2007-08-09 10:35:00,3.76672,3.76998,3.76328,3.76605,4890000.0
2007-08-09 10:36:00,3.77113,3.77113,3.76473,3.76999,5270000.0
2007-08-09 10:37:00,3.77133,3.77252,3.76633,3.77252,7880000.0
2007-08-09 10:38:00,3.76728,3.77244,3.76728,3.77005,5270000.0
2007-08-09 10:39:00,3.76504,3.77216,3.76504,3.76711,5260000.0
2007-08-09 10:40:00,3.77114,3.77114,3.75836,3.76994,4900000.0
2007-08-09 10:41:00,3.76561,3.77129,3.76178,3.77129,5260000.0
2007-08-09 10:42:00,3.76565,3.77073,3.7611,3.7643,5640000.0
2007-08-09 10:43:00,3.7658,3.76868,3.75838,3.76352,7130000.0
2007-08-09 10:44:00,3.7649,3.76895,3.76424,3.76799,5640000.0
2007-08-09 10:45:00,3.77006,3.77006,3.76275,3.76959,5640000.0
2007-08-09 10:46:00,3.77011,3.77011,3.76032,3.76903,4510000.0
2007-08-09 10:47:00,3.7659,3.77201,3.76559,3.77201,4510000.0
2007-08-09 10:48:00,3.76999,3.77097,3.76132,3.76595,6020000.0
2007-08-09 10:49:00,3.76639,3.77125,3.76343,3.76522,7140000.0
2007-08-09 10:50:00,3.76994,3.76994,3.76241,3.766,7150000.0
2007-08-09 10:51:00,3.76383,3.76928,3.75738,3.76838,5260000.0
2007-08-09 10:52:00,3.76962,3.76962,3.76333,3.76726,4150000.0
2007-08-09 10:53:00,3.77129,3.7724,3.76038,3.76757,5640000.0
2007-08-09 10:54:00,3.7665,3.76967,3.75939,3.76919,5630000.0
2007-08-09 10:55:00,3.77037,3.77037,3.76462,3.76921,6770000.0
2007-08-09 10:56:00,3.76442,3.76978,3.75815,3.76121,7510000.0
2007-08-09 10:57:00,3.76262,3.77154,3.76129,3.77154,6010000.0
2007-08-09 10:58:00,3.77001,3.77106,3.76591,3.76991,5250000.0
2007-08-09 10:59:00,3.76947,3.7719,3.76323,3.77015,6010000.0
2007-08-09 11:00:00,3.76622,3.77398,3.76277,3.76396,13150000.0
2007-08-09 11:01:00,3.77169,3.77173,3.76581,3.77173,6000000.0
2007-08-09 11:02:00,3.76349,3.77205,3.7594,3.7594,6390000.0
2007-08-09 11:03:00,3.76705,3.76963,3.76173,3.76658,6020000.0
2007-08-09 11:04:00,3.76897,3.77345,3.76462,3.76823,4510000.0
2007-08-09 11:05:00,3.7691,3.77556,3.76347,3.77453,7130000.0
2007-08-09 11:06:00,3.77359,3.77463,3.76284,3.77346,7140000.0
2007-08-09 11:07:00,3.76466,3.77452,3.76466,3.76813,4150000.0
2007-08-09 11:08:00,3.7688,3.77424,3.76292,3.77356,5640000.0
2007-08-09 11:09:00,3.77299,3.7738,3.76497,3.77344,5260000.0
2007-08-09 11:10:00,3.7687,3.77593,3.7659,3.77336,5640000.0
2007-08-09 11:11:00,3.77419,3.77461,3.76246,3.77411,7510000.0
2007-08-09 11:12:00,3.77554,3.77554,3.76481,3.77436,7140000.0
2007-08-09 11:13:00,3.77002,3.77475,3.76835,3.77423,5260000.0
2007-08-09 11:14:00,3.77367,3.77832,3.76523,3.77612,11270000.0
2007-08-09 11:15:00,3.77011,3.77471,3.76714,3.77436,4520000.0
2007-08-09 11:16:00,3.7666,3.77404,3.76219,3.77107,4890000.0
2007-08-09 11:17:00,3.77367,3.77491,3.7663,3.76813,4880000.0
2007-08-09 11:18:00,3.77324,3.77461,3.76422,3.77269,5630000.0
2007-08-09 11:19:00,3.77011,3.77591,3.7689,3.77587,4510000.0
2007-08-09 11:20:00,3.76416,3.775,3.76416,3.775,4880000.0
2007-08-09 11:21:00,3.77613,3.77651,3.76441,3.77491,6770000.0
2007-08-09 11:22:00,3.77429,3.77509,3.77181,3.77421,6020000.0
2007-08-09 11:23:00,3.77441,3.77444,3.76735,3.77227,4510000.0
2007-08-09 11:24:00,3.76913,3.77412,3.76256,3.76794,4880000.0
2007-08-09 11:25:00,3.76971,3.77507,3.76668,3.77507,6010000.0
2007-08-09 11:26:00,3.76999,3.77472,3.76876,3.77387,3770000.0
2007-08-09 11:27:00,3.77375,3.77401,3.76779,3.77401,6760000.0
2007-08-09 11:28:00,3.76948,3.77698,3.76683,3.77273,6390000.0
2007-08-09 11:29:00,3.76621,3.77311,3.76621,3.76862,9780000.0
2007-08-09 11:30:00,3.77309,3.7742,3.76356,3.76356,5640000.0
2007-08-09 11:31:00,3.7639,3.77325,3.76367,3.77325,4510000.0
2007-08-09 11:32:00,3.77279,3.77404,3.76065,3.76768,7510000.0
2007-08-09 11:33:00,3.77292,3.77292,3.76432,3.77128,5270000.0
2007-08-09 11:34:00,3.77219,3.77219,3.76392,3.76859,4140000.0
2007-08-09 11:35:00,3.77064,3.77358,3.76777,3.77113,6750000.0
2007-08-09 11:36:00,3.76923,3.76923,3.75856,3.76604,7150000.0
2007-08-09 11:37:00,3.77272,3.77437,3.76807,3.77199,6020000.0
2007-08-09 11:38:00,3.77209,3.77316,3.76487,3.77316,4520000.0
2007-08-09 11:39:00,3.76359,3.77008,3.75696,3.7662,4510000.0
2007-08-09 11:40:00,3.76742,3.7721,3.76237,3.76237,4880000.0
2007-08-09 11:41:00,3.77112,3.7713,3.76504,3.76978,5640000.0
2007-08-09 11:42:00,3.77033,3.77187,3.76572,3.76572,4140000.0
2007-08-09 11:43:00,3.76831,3.77171,3.76413,3.76959,7890000.0
2007-08-09 11:44:00,3.76754,3.771,3.7646,3.7646,5260000.0
2007-08-09 11:45:00,3.76468,3.77139,3.76468,3.77077,4140000.0
2007-08-09 11:46:00,3.76881,3.77298,3.76438,3.76706,7880000.0
2007-08-09 11:47:00,3.76426,3.77285,3.76426,3.77285,4890000.0
2007-08-09 11:48:00,3.76959,3.7726,3.76243,3.76998,7130000.0
2007-08-09 11:49:00,3.76556,3.77106,3.76327,3.76596,6010000.0
2007-08-09 11:50:00,3.77122,3.77204,3.76239,3.76799,5640000.0
2007-08-09 11:51:00,3.77175,3.77175,3.76557,3.76819,6000000.0
2007-08-09 11:52:00,3.77259,3.774,3.76632,3.77238,4140000.0
2007-08-09 11:53:00,3.77395,3.77412,3.76333,3.76333,5660000.0
2007-08-09 11:54:00,3.77092,3.77144,3.7637,3.7638,7500000.0
2007-08-09 11:55:00,3.76855,3.77274,3.76508,3.76941,5260000.0
2007-08-09 11:56:00,3.7671,3.77012,3.76665,3.76889,4510000.0
2007-08-09 11:57:00,3.76274,3.77231,3.76196,3.76975,6010000.0
2007-08-09 11:58:00,3.76845,3.77201,3.76488,3.76728,5640000.0
2007-08-09 11:59:00,3.77154,3.77456,3.76779,3.77363,6780000.0
2007-08-09 12:00:00,3.76864,3.77255,3.76736,3.77255,5250000.0
2007-08-09 12:01:00,3.76742,3.77257,3.7617,3.76748,6770000.0
2007-08-09 12:02:00,3.77025,3.77225,3.7615,3.77225,6770000.0
2007-08-09 12:03:00,3.76788,3.77216,3.76571,3.77216,4140000.0
2007-08-09 12:04:00,3.77382,3.77382,3.76645,3.77263,6380000.0
2007-08-09 12:05:00,3.77139,3.77218,3.76365,3.76812,4890000.0
2007-08-09 12:06:00,3.76426,3.77218,3.76426,3.76539,3400000.0
2007-08-09 12:07:00,3.76557,3.77564,3.76557,3.77011,4520000.0
2007-08-09 12:08:00,3.77015,3.77582,3.76474,3.77556,3770000.0
2007-08-09 12:09:00,3.76939,3.77467,3.76917,3.77467,3780000.0
2007-08-09 12:10:00,3.77017,3.77418,3.77017,3.77384,4510000.0
2007-08-09 12:11:00,3.77473,3.77524,3.76474,3.76474,4510000.0
2007-08-09 12:12:00,3.77477,3.77549,3.76753,3.76929,6390000.0
2007-08-09 12:13:00,3.76931,3.77617,3.76892,3.77032,4140000.0
2007-08-09 12:14:00,3.77354,3.77436,3.76244,3.77355,6020000.0
2007-08-09 12:15:00,3.77409,3.77494,3.76922,3.7745,10510000.0
2007-08-09 12:16:00,3.77255,3.77493,3.76822,3.77109,5250000.0
2007-08-09 12:17:00,3.77137,3.77278,3.76773,3.76773,3770000.0
2007-08-09 12:18:00,3.77296,3.7736,3.76903,3.7736,6380000.0
2007-08-09 12:19:00,3.77353,3.77355,3.76488,3.76849,4880000.0
2007-08-09 12:20:00,3.77301,3.7736,3.76733,3.76944,5260000.0
2007-08-09 12:21:00,3.77475,3.77475,3.76614,3.77044,5650000.0
2007-08-09 12:22:00,3.76908,3.77454,3.76908,3.77375,5260000.0
2007-08-09 12:23:00,3.76855,3.77605,3.76855,3.77034,5630000.0
2007-08-09 12:24:00,3.76329,3.77545,3.76329,3.77413,6770000.0
2007-08-09 12:25:00,3.77323,3.77551,3.76483,3.77103,10140000.0
2007-08-09 12:26:00,3.76876,3.7743,3.7638,3.76501,8650000.0
2007-08-09 12:27:00,3.77197,3.77267,3.76067,3.77267,4510000.0
2007-08-09 12:28:00,3.77375,3.77409,3.76746,3.77394,5260000.0
2007-08-09 12:29:00,3.77345,3.77386,3.76709,3.77386,5260000.0
2007-08-09 12:30:00,3.77431,3.77677,3.76471,3.7742,17670000.0
2007-08-09 12:31:00,3.77002,3.77474,3.77002,3.77397,5270000.0
2007-08-09 12:32:00,3.76271,3.77384,3.76271,3.77009,7140000.0
2007-08-09 12:33:00,3.77071,3.77534,3.76333,3.77106,5630000.0
2007-08-09 12:34:00,3.77117,3.77588,3.76971,3.77571,4140000.0
2007-08-09 12:35:00,3.76922,3.77418,3.76822,3.76962,4890000.0
2007-08-09 12:36:00,3.77428,3.77503,3.7636,3.77103,4880000.0
2007-08-09 12:37:00,3.7652,3.77467,3.7652,3.7698,6380000.0
2007-08-09 12:38:00,3.76881,3.77306,3.76699,3.77278,5630000.0
2007-08-09 12:39:00,3.76317,3.77334,3.76142,3.77101,7140000.0
2007-08-09 12:40:00,3.76337,3.77385,3.76337,3.77355,5630000.0
2007-08-09 12:41:00,3.76918,3.77564,3.76302,3.77366,6010000.0
2007-08-09 12:42:00,3.76831,3.7741,3.76283,3.7741,9010000.0
2007-08-09 12:43:00,3.77094,3.77335,3.76777,3.76937,6010000.0
2007-08-09 12:44:00,3.77425,3.77625,3.76822,3.773,6020000.0
2007-08-09 12:45:00,3.77291,3.77291,3.76389,3.76707,5260000.0
2007-08-09 12:46:00,3.77161,3.77233,3.76135,3.77165,4890000.0
2007-08-09 12:47:00,3.76945,3.77319,3.76823,3.77149,4140000.0
2007-08-09 12:48:00,3.76316,3.7722,3.76316,3.76768,5260000.0
2007-08-09 12:49:00,3.76915,3.77421,3.76289,3.76535,4140000.0
2007-08-09 12:50:00,3.7736,3.77468,3.76239,3.76989,4510000.0
2007-08-09 12:51:00,3.76913,3.77443,3.76881,3.77246,5630000.0
2007-08-09 12:52:00,3.7749,3.7749,3.76733,3.77327,4890000.0
2007-08-09 12:53:00,3.76997,3.77242,3.76335,3.77242,6380000.0
2007-08-09 12:54:00,3.77153,3.77254,3.76204,3.77254,4890000.0
2007-08-09 12:55:00,3.77027,3.77166,3.76968,3.77166,4880000.0
2007-08-09 12:56:00,3.76915,3.77339,3.76749,3.76862,5640000.0
2007-08-09 12:57:00,3.76437,3.77335,3.76253,3.77335,10880000.0
2007-08-09 12:58:00,3.77205,3.77312,3.7611,3.77179,7140000.0
2007-08-09 12:59:00,3.77474,3.77652,3.7671,3.77278,6000000.0
2007-08-09 13:00:00,3.77304,3.77416,3.76813,3.77067,7520000.0
2007-08-09 13:01:00,3.77032,3.77343,3.76196,3.77258,7150000.0
2007-08-09 13:02:00,3.76765,3.77544,3.7647,3.76981,5260000.0
2007-08-09 13:03:00,3.76975,3.77466,3.76477,3.77466,8260000.0
2007-08-09 13:04:00,3.7689,3.77324,3.76252,3.76849,5270000.0
2007-08-09 13:05:00,3.76424,3.77129,3.76145,3.77129,4890000.0
2007-08-09 13:06:00,3.76734,3.77281,3.76194,3.77281,2270000.0
2007-08-09 13:07:00,3.76879,3.77249,3.766,3.766,3770000.0
2007-08-09 13:08:00,3.77144,3.77302,3.76587,3.77143,5630000.0
2007-08-09 13:09:00,3.76857,3.77361,3.76241,3.77325,12410000.0
2007-08-09 13:10:00,3.76817,3.77454,3.76817,3.77286,4890000.0
2007-08-09 13:11:00,3.7739,3.7739,3.76179,3.77142,4880000.0
2007-08-09 13:12:00,3.7719,3.7719,3.75992,3.76808,7140000.0
2007-08-09 13:13:00,3.77219,3.7727,3.76238,3.7727,7130000.0
2007-08-09 13:14:00,3.76685,3.77099,3.76141,3.76995,8640000.0
2007-08-09 13:15:00,3.76677,3.77281,3.76649,3.76649,7140000.0
2007-08-09 13:16:00,3.76774,3.77202,3.76261,3.76787,5260000.0
2007-08-09 13:17:00,3.76761,3.77243,3.76216,3.76881,5260000.0
2007-08-09 13:18:00,3.77089,3.77181,3.7615,3.77181,6390000.0
2007-08-09 13:19:00,3.76639,3.77137,3.7603,3.77137,5640000.0
2007-08-09 13:20:00,3.76742,3.76832,3.76014,3.76577,5260000.0
2007-08-09 13:21:00,3.77194,3.77315,3.76131,3.77029,7520000.0
2007-08-09 13:22:00,3.76146,3.76959,3.76146,3.7663,5640000.0
2007-08-09 13:23:00,3.77036,3.77078,3.76333,3.76857,6020000.0
2007-08-09 13:24:00,3.77167,3.77167,3.76446,3.76949,6390000.0
2007-08-09 13:25:00,3.76997,3.77083,3.76076,3.76981,6010000.0
2007-08-09 13:26:00,3.7705,3.77135,3.76515,3.77006,5260000.0
2007-08-09 13:27:00,3.77212,3.77212,3.76576,3.7666,4900000.0
2007-08-09 13:28:00,3.76809,3.77101,3.76404,3.77101,7510000.0
2007-08-09 13:29:00,3.76996,3.77226,3.76665,3.77205,4510000.0
2007-08-09 13:30:00,3.76732,3.77251,3.76732,3.76863,8250000.0
2007-08-09 13:31:00,3.77263,3.77287,3.76772,3.77287,4140000.0
2007-08-09 13:32:00,3.77265,3.77414,3.76701,3.77395,4890000.0
2007-08-09 13:33:00,3.76906,3.77349,3.76311,3.76841,10900000.0
2007-08-09 13:34:00,3.77241,3.77661,3.76751,3.76994,7140000.0
2007-08-09 13:35:00,3.77169,3.77432,3.76393,3.77137,5260000.0
2007-08-09 13:36:00,3.76766,3.77326,3.75822,3.77326,6390000.0
2007-08-09 13:37:00,3.77327,3.77342,3.76153,3.77342,6020000.0
2007-08-09 13:38:00,3.77234,3.77255,3.76177,3.7664,7140000.0
2007-08-09 13:39:00,3.77374,3.77374,3.76725,3.76725,4510000.0
2007-08-09 13:40:00,3.76371,3.77381,3.76371,3.77374,7500000.0
2007-08-09 13:41:00,3.77389,3.77389,3.76388,3.76388,4160000.0
2007-08-09 13:42:00,3.77145,3.77512,3.7645,3.77321,5650000.0
2007-08-09 13:43:00,3.76662,3.77209,3.76144,3.77209,5640000.0
2007-08-09 13:44:00,3.77354,3.77465,3.76166,3.76872,9770000.0
2007-08-09 13:45:00,3.77266,3.77514,3.7678,3.7691,7140000.0
2007-08-09 13:46:00,3.76603,3.77366,3.76284,3.7735,9020000.0
2007-08-09 13:47:00,3.77403,3.77634,3.77005,3.77239,5260000.0
2007-08-09 13:48:00,3.76801,3.77715,3.76727,3.77685,6390000.0
2007-08-09 13:49:00,3.77014,3.77499,3.77014,3.77499,4520000.0
2007-08-09 13:50:00,3.77259,3.77769,3.76641,3.77594,6030000.0
2007-08-09 13:51:00,3.77644,3.77644,3.77034,3.7718,4880000.0
2007-08-09 13:52:00,3.76677,3.77396,3.76677,3.76826,5640000.0
2007-08-09 13:53:00,3.77134,3.77788,3.765,3.77014,10130000.0
2007-08-09 13:54:00,3.77474,3.77474,3.76104,3.76252,13900000.0
2007-08-09 13:55:00,3.77548,3.77632,3.77076,3.77596,5280000.0
2007-08-09 13:56:00,3.77388,3.77512,3.7683,3.77512,4140000.0
2007-08-09 13:57:00,3.76916,3.77279,3.76325,3.76852,5640000.0
2007-08-09 13:58:00,3.76722,3.77549,3.76722,3.77362,5630000.0
2007-08-09 13:59:00,3.77135,3.77342,3.76647,3.77044,6400000.0
2007-08-09 14:00:00,3.77156,3.77363,3.76342,3.77363,12010000.0
2007-08-09 14:01:00,3.76668,3.77276,3.76183,3.77276,4510000.0
2007-08-09 14:02:00,3.76876,3.77692,3.76451,3.77063,6020000.0
2007-08-09 14:03:00,3.77066,3.77263,3.7624,3.77256,12030000.0
2007-08-09 14:04:00,3.77361,3.77361,3.76273,3.76372,4140000.0
2007-08-09 14:05:00,3.76877,3.77281,3.76242,3.77275,5260000.0
2007-08-09 14:06:00,3.77264,3.77548,3.76561,3.76917,8280000.0
2007-08-09 14:07:00,3.77446,3.77457,3.76024,3.77261,6390000.0
2007-08-09 14:08:00,3.76174,3.77235,3.76057,3.77235,5630000.0
2007-08-09 14:09:00,3.76769,3.76971,3.76229,3.76714,5260000.0
2007-08-09 14:10:00,3.77183,3.77712,3.76526,3.77004,6020000.0
2007-08-09 14:11:00,3.77362,3.77362,3.76282,3.76901,7140000.0
2007-08-09 14:12:00,3.76851,3.77401,3.76457,3.77315,7500000.0
2007-08-09 14:13:00,3.76892,3.77477,3.76462,3.77477,7130000.0
2007-08-09 14:14:00,3.7738,3.77397,3.76344,3.7717,4510000.0
2007-08-09 14:15:00,3.77311,3.77523,3.76944,3.77195,8650000.0
2007-08-09 14:16:00,3.77406,3.77407,3.76369,3.77407,7130000.0
2007-08-09 14:17:00,3.77295,3.77363,3.764,3.77363,6750000.0
2007-08-09 14:18:00,3.76908,3.77392,3.76456,3.77296,5270000.0
2007-08-09 14:19:00,3.77472,3.77472,3.76533,3.77231,4890000.0
2007-08-09 14:20:00,3.76629,3.77521,3.76512,3.76512,3770000.0
2007-08-09 14:21:00,3.77035,3.77432,3.76631,3.77432,6380000.0
2007-08-09 14:22:00,3.7704,3.77354,3.76224,3.76224,6770000.0
2007-08-09 14:23:00,3.7707,3.77599,3.7707,3.77103,6770000.0
2007-08-09 14:24:00,3.76698,3.77429,3.7624,3.77219,9390000.0
2007-08-09 14:25:00,3.77086,3.77517,3.76426,3.76478,9040000.0
2007-08-09 14:26:00,3.76979,3.77483,3.76773,3.76891,5630000.0
2007-08-09 14:27:00,3.77522,3.77615,3.76618,3.77615,6010000.0
2007-08-09 14:28:00,3.77033,3.77555,3.76983,3.77187,7880000.0
2007-08-09 14:29:00,3.77483,3.7757,3.7688,3.7757,4880000.0
2007-08-09 14:30:00,3.77539,3.77617,3.76883,3.77579,7520000.0
2007-08-09 14:31:00,3.77196,3.77823,3.7715,3.77661,6390000.0
2007-08-09 14:32:00,3.76769,3.77719,3.76583,3.77645,7520000.0
2007-08-09 14:33:00,3.77618,3.77702,3.76682,3.77523,6770000.0
2007-08-09 14:34:00,3.76938,3.77596,3.76938,3.77596,4510000.0
2007-08-09 14:35:00,3.77398,3.77471,3.76422,3.77471,4520000.0
2007-08-09 14:36:00,3.77712,3.78,3.76774,3.7754,6390000.0
2007-08-09 14:37:00,3.77165,3.77507,3.76972,3.76972,4510000.0
2007-08-09 14:38:00,3.77565,3.77658,3.77124,3.77658,6020000.0
2007-08-09 14:39:00,3.77485,3.77561,3.76798,3.76829,4890000.0
2007-08-09 14:40:00,3.77185,3.77704,3.77076,3.77243,4140000.0
2007-08-09 14:41:00,3.77417,3.77815,3.76917,3.77603,4510000.0
2007-08-09 14:42:00,3.77607,3.77702,3.76607,3.77299,6770000.0
2007-08-09 14:43:00,3.7757,3.77626,3.76605,3.77626,7130000.0
2007-08-09 14:44:00,3.77657,3.77685,3.76257,3.77369,7900000.0
2007-08-09 14:45:00,3.77567,3.77687,3.76423,3.77687,7520000.0
2007-08-09 14:46:00,3.77644,3.77759,3.76636,3.77244,5270000.0
2007-08-09 14:47:00,3.77737,3.77898,3.76694,3.77655,7510000.0
2007-08-09 14:48:00,3.7787,3.77952,3.77158,3.77809,5260000.0
2007-08-09 14:49:00,3.77862,3.77866,3.77138,3.77799,7130000.0
2007-08-09 14:50:00,3.7742,3.77999,3.77189,3.77954,9020000.0
2007-08-09 14:51:00,3.77488,3.78027,3.77226,3.77226,5260000.0
2007-08-09 14:52:00,3.77838,3.77838,3.76748,3.76992,6010000.0
2007-08-09 14:53:00,3.77779,3.78115,3.77008,3.77768,6770000.0
2007-08-09 14:54:00,3.77626,3.78266,3.77626,3.78193,6010000.0
2007-08-09 14:55:00,3.78023,3.78128,3.77192,3.77533,6390000.0
2007-08-09 14:56:00,3.77141,3.77883,3.77037,3.7715,6380000.0
2007-08-09 14:57:00,3.77726,3.78169,3.76884,3.78169,6390000.0
2007-08-09 14:58:00,3.77081,3.78064,3.76963,3.77148,4520000.0
2007-08-09 14:59:00,3.77863,3.78186,3.7717,3.77287,11280000.0
2007-08-09 15:00:00,3.78184,3.78201,3.77619,3.77619,9400000.0
2007-08-09 15:01:00,3.78008,3.78333,3.77413,3.7812,8630000.0
2007-08-09 15:02:00,3.77654,3.78167,3.77052,3.78098,8260000.0
2007-08-09 15:03:00,3.7825,3.7825,3.77341,3.7737,6010000.0
2007-08-09 15:04:00,3.77984,3.78615,3.77375,3.78366,8650000.0
2007-08-09 15:05:00,3.77656,3.78302,3.76905,3.78302,4890000.0
2007-08-09 15:06:00,3.77991,3.78305,3.77341,3.78235,7520000.0
2007-08-09 15:07:00,3.77453,3.78168,3.77453,3.78156,4890000.0
2007-08-09 15:08:00,3.78165,3.78276,3.77677,3.77759,5630000.0
2007-08-09 15:09:00,3.78299,3.78299,3.77271,3.77271,5280000.0
2007-08-09 15:10:00,3.77991,3.78033,3.76638,3.78033,7880000.0
2007-08-09 15:11:00,3.77221,3.78146,3.77221,3.77766,4890000.0
2007-08-09 15:12:00,3.77575,3.78064,3.77575,3.78062,5260000.0
2007-08-09 15:13:00,3.78021,3.78232,3.77332,3.77503,4510000.0
2007-08-09 15:14:00,3.78018,3.78099,3.76972,3.77922,13530000.0
2007-08-09 15:15:00,3.77356,3.78043,3.77356,3.78001,4880000.0
2007-08-09 15:16:00,3.77469,3.78092,3.77014,3.78047,4890000.0
2007-08-09 15:17:00,3.78009,3.78009,3.76932,3.77845,10130000.0
2007-08-09 15:18:00,3.7778,3.77806,3.76818,3.7779,6760000.0
2007-08-09 15:19:00,3.77208,3.77777,3.76981,3.76981,4880000.0
2007-08-09 15:20:00,3.77587,3.77587,3.76325,3.77242,5630000.0
2007-08-09 15:21:00,3.77422,3.77988,3.77031,3.77361,7160000.0
2007-08-09 15:22:00,3.77377,3.77865,3.77289,3.77812,5250000.0
2007-08-09 15:23:00,3.77876,3.77945,3.76867,3.77945,7510000.0
2007-08-09 15:24:00,3.77346,3.77835,3.76713,3.77638,5660000.0
2007-08-09 15:25:00,3.77998,3.78126,3.77527,3.77527,4140000.0
2007-08-09 15:26:00,3.78036,3.78346,3.77296,3.77968,6760000.0
2007-08-09 15:27:00,3.77293,3.77834,3.76553,3.77232,10140000.0
2007-08-09 15:28:00,3.77384,3.78028,3.77384,3.77594,5260000.0
2007-08-09 15:29:00,3.774,3.78003,3.76924,3.76924,5260000.0
2007-08-09 15:30:00,3.78095,3.78095,3.77323,3.77323,8640000.0
2007-08-09 15:31:00,3.77424,3.78062,3.76954,3.77226,8250000.0
2007-08-09 15:32:00,3.77744,3.77903,3.77156,3.77903,5250000.0
2007-08-09 15:33:00,3.7803,3.78209,3.77329,3.78132,4510000.0
2007-08-09 15:34:00,3.77929,3.7819,3.77464,3.77861,6030000.0
2007-08-09 15:35:00,3.77613,3.78067,3.77449,3.77449,7500000.0
2007-08-09 15:36:00,3.77697,3.78127,3.77255,3.77927,6760000.0
2007-08-09 15:37:00,3.77931,3.77931,3.76863,3.76863,5260000.0
2007-08-09 15:38:00,3.77542,3.77958,3.76924,3.77958,6760000.0
2007-08-09 15:39:00,3.78075,3.78075,3.77481,3.77944,5260000.0
2007-08-09 15:40:00,3.77871,3.78066,3.77026,3.77884,6020000.0
2007-08-09 15:41:00,3.77662,3.78291,3.76979,3.7796,8640000.0
2007-08-09 15:42:00,3.7738,3.77912,3.77256,3.77256,5260000.0
2007-08-09 15:43:00,3.77008,3.7781,3.77008,3.77666,4510000.0
2007-08-09 15:44:00,3.77653,3.77835,3.76814,3.77825,7140000.0
2007-08-09 15:45:00,3.77507,3.77774,3.76913,3.77774,4880000.0
2007-08-09 15:46:00,3.77638,3.77731,3.7659,3.77701,4510000.0
2007-08-09 15:47:00,3.7652,3.77657,3.7652,3.77151,6390000.0
2007-08-09 15:48:00,3.77335,3.77685,3.77114,3.77596,6760000.0
2007-08-09 15:49:00,3.7715,3.77694,3.76597,3.77265,4880000.0
2007-08-09 15:50:00,3.77735,3.77735,3.77002,3.77722,5260000.0
2007-08-09 15:51:00,3.76997,3.77562,3.76997,3.77521,6770000.0
2007-08-09 15:52:00,3.77434,3.77896,3.77251,3.77798,5640000.0
2007-08-09 15:53:00,3.77022,3.7781,3.76753,3.77347,7140000.0
2007-08-09 15:54:00,3.7742,3.78332,3.7742,3.77531,6400000.0
2007-08-09 15:55:00,3.77814,3.77848,3.77144,3.77667,4140000.0
2007-08-09 15:56:00,3.77785,3.77846,3.77353,3.7755,5260000.0
2007-08-09 15:57:00,3.77175,3.77678,3.77003,3.77573,4520000.0
2007-08-09 15:58:00,3.77482,3.77641,3.7728,3.77538,7880000.0
2007-08-09 15:59:00,3.77378,3.77845,3.77188,3.7759,10890000.0
2007-08-09 16:00:00,3.77544,3.77544,3.7699,3.7741,4890000.0
2007-08-09 16:01:00,3.77033,3.77466,3.76095,3.7689,9020000.0
2007-08-09 16:02:00,3.77081,3.77619,3.77081,3.77502,4890000.0
2007-08-09 16:03:00,3.77031,3.77558,3.77009,3.77348,5260000.0
2007-08-09 16:04:00,3.77112,3.77452,3.76563,3.7737,6380000.0
2007-08-09 16:05:00,3.76923,3.77802,3.76923,3.77664,6010000.0
2007-08-09 16:06:00,3.77694,3.77905,3.76799,3.77179,9760000.0
2007-08-09 16:07:00,3.77556,3.77678,3.77103,3.77678,5250000.0
2007-08-09 16:08:00,3.77107,3.77575,3.76565,3.77461,6390000.0
2007-08-09 16:09:00,3.77352,3.7781,3.77238,3.77238,7880000.0
2007-08-09 16:10:00,3.77898,3.78117,3.76957,3.77738,10160000.0
2007-08-09 16:11:00,3.77862,3.77862,3.77222,3.77577,7140000.0
2007-08-09 16:12:00,3.76889,3.77623,3.76654,3.7752,7520000.0
2007-08-09 16:13:00,3.77521,3.77688,3.77059,3.77626,5640000.0
2007-08-09 16:14:00,3.77572,3.77572,3.76368,3.77397,4510000.0
2007-08-09 16:15:00,3.77318,3.77604,3.76987,3.76987,4510000.0
2007-08-09 16:16:00,3.77596,3.77605,3.76975,3.77566,7140000.0
2007-08-09 16:17:00,3.77268,3.77724,3.77101,3.7745,4140000.0
2007-08-09 16:18:00,3.77394,3.78047,3.76963,3.77742,9020000.0
2007-08-09 16:19:00,3.77436,3.77789,3.77379,3.77516,4890000.0
2007-08-09 16:20:00,3.77121,3.77539,3.76623,3.77539,6760000.0
2007-08-09 16:21:00,3.77648,3.77701,3.77071,3.77178,6380000.0
2007-08-09 16:22:00,3.77405,3.77642,3.76757,3.77557,4510000.0
2007-08-09 16:23:00,3.77519,3.77605,3.7738,3.77525,7130000.0
2007-08-09 16:24:00,3.76523,3.77778,3.764,3.77272,7880000.0
2007-08-09 16:25:00,3.77399,3.77781,3.76981,3.77625,4880000.0
2007-08-09 16:26:00,3.77529,3.77732,3.76781,3.77732,4520000.0
2007-08-09 16:27:00,3.77051,3.7757,3.76443,3.7757,12400000.0
2007-08-09 16:28:00,3.77815,3.77815,3.77245,3.7744,6770000.0
2007-08-09 16:29:00,3.77511,3.77511,3.76993,3.77214,4890000.0
2007-08-09 16:30:00,3.7759,3.7759,3.76885,3.77445,5280000.0
2007-08-09 16:31:00,3.77375,3.77674,3.76979,3.77014,10900000.0
2007-08-09 16:32:00,3.77242,3.77403,3.76503,3.77302,4520000.0
2007-08-09 16:33:00,3.76916,3.77328,3.76632,3.77328,5640000.0
2007-08-09 16:34:00,3.77133,3.77226,3.76125,3.76991,5630000.0
2007-08-09 16:35:00,3.76996,3.7734,3.76231,3.76231,11290000.0
2007-08-09 16:36:00,3.7721,3.77389,3.76213,3.76213,7880000.0
2007-08-09 16:37:00,3.76834,3.77377,3.76739,3.76739,6010000.0
2007-08-09 16:38:00,3.76532,3.77166,3.76133,3.77166,10890000.0
2007-08-09 16:39:00,3.76949,3.77276,3.76377,3.77141,6020000.0
2007-08-09 16:40:00,3.77175,3.77189,3.76244,3.77189,5630000.0
2007-08-09 16:41:00,3.76841,3.77409,3.76582,3.77192,7140000.0
2007-08-09 16:42:00,3.76789,3.77275,3.76347,3.77108,5630000.0
2007-08-09 16:43:00,3.7661,3.77161,3.76548,3.77006,4510000.0
2007-08-09 16:44:00,3.76686,3.77162,3.7619,3.7711,5630000.0
2007-08-09 16:45:00,3.76882,3.77358,3.76312,3.76791,7500000.0
2007-08-09 16:46:00,3.76488,3.77452,3.76488,3.77262,6030000.0
2007-08-09 16:47:00,3.76685,3.76928,3.76371,3.76507,6760000.0
2007-08-09 16:48:00,3.76106,3.7715,3.76106,3.76894,4140000.0
2007-08-09 16:49:00,3.77141,3.77155,3.76041,3.76837,7150000.0
2007-08-09 16:50:00,3.77092,3.77092,3.76356,3.77064,4510000.0
2007-08-09 16:51:00,3.77072,3.77072,3.75427,3.76704,6760000.0
2007-08-09 16:52:00,3.76106,3.77064,3.75872,3.77064,6400000.0
2007-08-09 16:53:00,3.77239,3.77277,3.76732,3.76732,5260000.0
2007-08-09 16:54:00,3.76436,3.77327,3.76436,3.76999,6760000.0
2007-08-09 16:55:00,3.77323,3.77323,3.76292,3.7713,5630000.0
2007-08-09 16:56:00,3.76722,3.77062,3.76163,3.76198,5270000.0
2007-08-09 16:57:00,3.76827,3.77128,3.76024,3.76024,4520000.0
2007-08-09 16:58:00,3.76406,3.77101,3.76406,3.76695,6390000.0
2007-08-09 16:59:00,3.76649,3.76649,3.75017,3.76221,10520000.0
2007-08-09 17:00:00,3.76635,3.7681,3.75493,3.75493,7520000.0
2007-08-09 17:01:00,3.76438,3.77079,3.75949,3.76324,6400000.0
2007-08-09 17:02:00,3.75756,3.76639,3.75756,3.76008,6010000.0
2007-08-09 17:03:00,3.759,3.76723,3.75829,3.76273,5250000.0
2007-08-09 17:04:00,3.75796,3.76396,3.7512,3.7547,6380000.0
2007-08-09 17:05:00,3.75893,3.7638,3.75568,3.75707,5630000.0
2007-08-09 17:06:00,3.76284,3.76365,3.75369,3.75489,6770000.0
2007-08-09 17:07:00,3.76322,3.76547,3.75798,3.76379,8640000.0
2007-08-09 17:08:00,3.75816,3.76311,3.7533,3.761,5270000.0
2007-08-09 17:09:00,3.76659,3.768,3.75588,3.76159,9010000.0
2007-08-09 17:10:00,3.76394,3.76442,3.75347,3.76347,5260000.0
2007-08-09 17:11:00,3.75878,3.76218,3.74995,3.75885,6390000.0
2007-08-09 17:12:00,3.76594,3.76594,3.75965,3.75972,5270000.0
2007-08-09 17:13:00,3.7642,3.7642,3.75816,3.76168,4520000.0
2007-08-09 17:14:00,3.7597,3.76437,3.75513,3.76103,10910000.0
2007-08-09 17:15:00,3.76549,3.76549,3.75684,3.76254,10900000.0
2007-08-09 17:16:00,3.75829,3.76404,3.75583,3.76341,7510000.0
2007-08-09 17:17:00,3.76404,3.76492,3.75794,3.75794,6380000.0
2007-08-09 17:18:00,3.76208,3.76208,3.75157,3.75309,4510000.0
2007-08-09 17:19:00,3.75505,3.76633,3.75505,3.76464,5630000.0
2007-08-09 17:20:00,3.76443,3.76929,3.75826,3.76542,3030000.0
2007-08-09 17:21:00,3.76384,3.7648,3.75557,3.76095,6390000.0
2007-08-09 17:22:00,3.75854,3.76442,3.7548,3.76401,12020000.0
2007-08-09 17:23:00,3.76406,3.76415,3.75479,3.76415,4520000.0
2007-08-09 17:24:00,3.75979,3.76666,3.75781,3.7646,10530000.0
2007-08-09 17:25:00,3.75971,3.76647,3.75371,3.756,7140000.0
2007-08-09 17:26:00,3.76463,3.76463,3.75762,3.76413,6010000.0
2007-08-09 17:27:00,3.76434,3.76434,3.75616,3.75731,7900000.0
2007-08-09 17:28:00,3.75728,3.76469,3.75193,3.76097,6770000.0
2007-08-09 17:29:00,3.76045,3.76405,3.75269,3.76405,7140000.0
2007-08-09 17:30:00,3.76452,3.76452,3.75183,3.75432,6750000.0
2007-08-09 17:31:00,3.76407,3.76562,3.75143,3.75143,6030000.0
2007-08-09 17:32:00,3.75982,3.76397,3.75867,3.76349,7510000.0
2007-08-09 17:33:00,3.76279,3.76414,3.7538,3.75978,10540000.0
2007-08-09 17:34:00,3.75557,3.76658,3.75557,3.76081,5250000.0
2007-08-09 17:35:00,3.76402,3.76559,3.75631,3.76505,9020000.0
2007-08-09 17:36:00,3.75999,3.76377,3.75426,3.75792,4520000.0
2007-08-09 17:37:00,3.76023,3.76617,3.75706,3.76111,6020000.0
2007-08-09 17:38:00,3.75928,3.76626,3.75392,3.76626,15020000.0
2007-08-09 17:39:00,3.76816,3.76951,3.76116,3.76468,9010000.0
2007-08-09 17:40:00,3.76098,3.76721,3.75595,3.75595,10150000.0
2007-08-09 17:41:00,3.76751,3.76751,3.75631,3.76076,6010000.0
2007-08-09 17:42:00,3.75548,3.76718,3.75548,3.76205,11650000.0
2007-08-09 17:43:00,3.76107,3.76501,3.75316,3.76161,12420000.0
2007-08-09 17:44:00,3.7676,3.7676,3.76054,3.76228,4880000.0
2007-08-09 17:45:00,3.76203,3.76927,3.75572,3.76861,8640000.0
2007-08-09 17:46:00,3.76224,3.76729,3.75939,3.76729,5260000.0
2007-08-09 17:47:00,3.76148,3.76802,3.76133,3.76529,8260000.0
2007-08-09 17:48:00,3.76744,3.76744,3.76102,3.76256,3770000.0
2007-08-09 17:49:00,3.76737,3.76894,3.76325,3.76724,4140000.0
2007-08-09 17:50:00,3.75828,3.76551,3.75717,3.76264,7140000.0
2007-08-09 17:51:00,3.75897,3.76849,3.75686,3.76433,6400000.0
2007-08-09 17:52:00,3.76814,3.76912,3.76351,3.76754,6020000.0
2007-08-09 17:53:00,3.76798,3.76798,3.75951,3.76655,6010000.0
2007-08-09 17:54:00,3.76602,3.7667,3.75631,3.76612,6010000.0
2007-08-09 17:55:00,3.76422,3.76951,3.75693,3.76951,8640000.0
2007-08-09 17:56:00,3.76635,3.76862,3.7583,3.76353,6020000.0
2007-08-09 17:57:00,3.7635,3.76873,3.75829,3.76489,9020000.0
2007-08-09 17:58:00,3.7589,3.76837,3.7589,3.76401,9760000.0
2007-08-09 17:59:00,3.76665,3.76872,3.75834,3.76716,10900000.0
2007-08-09 18:00:00,3.76703,3.76747,3.75725,3.76142,13160000.0
2007-08-09 18:01:00,3.76691,3.76792,3.76107,3.76165,4880000.0
2007-08-09 18:02:00,3.76818,3.77155,3.7621,3.76956,9780000.0
2007-08-09 18:03:00,3.76729,3.76803,3.7585,3.7586,5630000.0
2007-08-09 18:04:00,3.76749,3.76892,3.75933,3.76418,6020000.0
2007-08-09 18:05:00,3.76754,3.76907,3.75922,3.76804,10140000.0
2007-08-09 18:06:00,3.76321,3.76833,3.75783,3.76833,7140000.0
2007-08-09 18:07:00,3.76391,3.76811,3.75967,3.75967,4890000.0
2007-08-09 18:08:00,3.76099,3.7689,3.75998,3.76702,7520000.0
2007-08-09 18:09:00,3.76403,3.76602,3.76134,3.76563,4880000.0
2007-08-09 18:10:00,3.76648,3.76648,3.75371,3.76386,6000000.0
2007-08-09 18:11:00,3.76731,3.76731,3.76182,3.76279,4890000.0
2007-08-09 18:12:00,3.76725,3.76725,3.75739,3.76345,10520000.0
2007-08-09 18:13:00,3.7669,3.7669,3.76104,3.76147,4510000.0
2007-08-09 18:14:00,3.76609,3.76752,3.75822,3.76589,9410000.0
2007-08-09 18:15:00,3.76216,3.76784,3.75874,3.76751,7520000.0
2007-08-09 18:16:00,3.76586,3.76771,3.75863,3.76273,4880000.0
2007-08-09 18:17:00,3.76701,3.76801,3.76353,3.76562,4140000.0
2007-08-09 18:19:00,3.7629,3.76582,3.75678,3.76152,6760000.0
2007-08-09 18:20:00,3.7632,3.76825,3.76141,3.76141,4140000.0
2007-08-09 18:21:00,3.75779,3.7678,3.75779,3.7678,6760000.0
2007-08-09 18:22:00,3.76669,3.76669,3.75765,3.76497,6390000.0
2007-08-09 18:23:00,3.76719,3.76757,3.76168,3.76317,4880000.0
2007-08-09 18:24:00,3.76692,3.7684,3.75975,3.76692,6380000.0
2007-08-09 18:25:00,3.76168,3.76705,3.75621,3.75882,7520000.0
2007-08-09 18:26:00,3.76586,3.76737,3.75749,3.76199,9770000.0
2007-08-09 18:27:00,3.76109,3.76808,3.76109,3.76368,4510000.0
2007-08-09 18:28:00,3.76606,3.76705,3.76182,3.76643,4140000.0
2007-08-09 18:29:00,3.76668,3.76684,3.75748,3.76587,7520000.0
2007-08-09 18:30:00,3.76729,3.76729,3.7599,3.76683,6390000.0
2007-08-09 18:31:00,3.76582,3.76795,3.76296,3.76297,5630000.0
2007-08-09 18:32:00,3.766,3.76718,3.7579,3.7579,4520000.0
2007-08-09 18:33:00,3.76208,3.76611,3.75691,3.76603,7510000.0
2007-08-09 18:34:00,3.7579,3.76717,3.7579,3.76652,5630000.0
2007-08-09 18:35:00,3.7597,3.76718,3.7597,3.76685,9020000.0
2007-08-09 18:36:00,3.76494,3.76514,3.75363,3.76514,5640000.0
2007-08-09 18:37:00,3.76067,3.76752,3.7578,3.76293,10160000.0
2007-08-09 18:38:00,3.76244,3.76765,3.76244,3.76733,5260000.0
2007-08-09 18:39:00,3.76747,3.76763,3.75824,3.76748,7880000.0
2007-08-09 18:40:00,3.76237,3.76612,3.76237,3.76612,1130000.0
2007-08-09 18:41:00,3.76559,3.76559,3.75605,3.76188,5260000.0
2007-08-09 18:42:00,3.76668,3.76668,3.75772,3.75772,5640000.0
2007-08-09 18:43:00,3.76706,3.76706,3.76115,3.76445,4510000.0
2007-08-09 18:44:00,3.76677,3.76853,3.75839,3.76796,4880000.0
2007-08-09 18:45:00,3.76289,3.76745,3.7573,3.76745,6770000.0
2007-08-09 18:46:00,3.76358,3.76962,3.75961,3.7686,7510000.0
2007-08-09 18:47:00,3.76645,3.76755,3.75604,3.76691,5270000.0
2007-08-09 18:48:00,3.76073,3.76823,3.75778,3.76262,6760000.0
2007-08-09 18:49:00,3.76242,3.76961,3.75845,3.76667,6760000.0
2007-08-09 18:50:00,3.76834,3.76888,3.75864,3.75864,3380000.0
2007-08-09 18:51:00,3.76311,3.7685,3.75923,3.75923,5250000.0
2007-08-09 18:52:00,3.76159,3.76723,3.75526,3.76723,7890000.0
2007-08-09 18:53:00,3.76436,3.7716,3.7601,3.7601,7900000.0
2007-08-09 18:54:00,3.76845,3.77009,3.76261,3.76505,9400000.0
2007-08-09 18:55:00,3.75645,3.76651,3.75645,3.76272,5630000.0
2007-08-09 18:56:00,3.76379,3.76967,3.76301,3.76395,5630000.0
2007-08-09 18:57:00,3.76822,3.76822,3.75938,3.76238,4880000.0
2007-08-09 18:58:00,3.76515,3.76783,3.75726,3.76522,6770000.0
2007-08-09 18:59:00,3.76351,3.77213,3.76257,3.76452,6020000.0
2007-08-09 19:00:00,3.76874,3.76874,3.75892,3.76389,10150000.0
2007-08-09 19:01:00,3.76961,3.77048,3.76475,3.76614,4890000.0
2007-08-09 19:02:00,3.76883,3.76883,3.76271,3.768,5250000.0
2007-08-09 19:03:00,3.76628,3.76663,3.75879,3.76625,6000000.0
2007-08-09 19:04:00,3.76774,3.76774,3.75506,3.76003,7150000.0
2007-08-09 19:05:00,3.7657,3.7657,3.75585,3.76399,5640000.0
2007-08-09 19:06:00,3.76506,3.76506,3.75502,3.76266,4520000.0
2007-08-09 19:07:00,3.76461,3.76663,3.75706,3.76594,4510000.0
2007-08-09 19:08:00,3.76533,3.76603,3.75889,3.75906,5650000.0
2007-08-09 19:09:00,3.76535,3.76632,3.76015,3.76411,7510000.0
2007-08-09 19:10:00,3.76221,3.76596,3.75739,3.76234,6750000.0
2007-08-09 19:11:00,3.76122,3.76516,3.75627,3.76433,6000000.0
2007-08-09 19:12:00,3.76638,3.76752,3.76278,3.76517,4140000.0
2007-08-09 19:13:00,3.76787,3.76906,3.76213,3.76511,4890000.0
2007-08-09 19:14:00,3.76355,3.76911,3.76355,3.76755,4140000.0
2007-08-09 19:15:00,3.76636,3.76728,3.75694,3.76097,6010000.0
2007-08-09 19:16:00,3.76776,3.76961,3.75976,3.7646,5260000.0
2007-08-09 19:17:00,3.76282,3.76955,3.76282,3.76955,5260000.0
2007-08-09 19:18:00,3.7613,3.76725,3.75829,3.76664,4880000.0
2007-08-09 19:19:00,3.76376,3.76989,3.76181,3.76989,4890000.0
2007-08-09 19:20:00,3.75822,3.77084,3.75822,3.76319,7510000.0
2007-08-09 19:21:00,3.76562,3.76934,3.76026,3.76934,5630000.0
2007-08-09 19:22:00,3.76799,3.77032,3.75884,3.76854,8270000.0
2007-08-09 19:23:00,3.76986,3.76986,3.76241,3.76241,4510000.0
2007-08-09 19:24:00,3.76326,3.76808,3.76136,3.76808,4890000.0
2007-08-09 19:25:00,3.76519,3.77121,3.76219,3.77023,5640000.0
2007-08-09 19:26:00,3.76353,3.76938,3.76039,3.76832,6770000.0
2007-08-09 19:28:00,3.76633,3.76785,3.76292,3.76762,4140000.0
2007-08-09 19:29:00,3.76666,3.76893,3.75844,3.75865,6410000.0
2007-08-09 19:30:00,3.76346,3.76835,3.75691,3.76597,10910000.0
2007-08-09 19:31:00,3.76912,3.76912,3.76228,3.76664,4510000.0
2007-08-09 19:32:00,3.76585,3.76741,3.76195,3.76195,5250000.0
2007-08-09 19:33:00,3.75814,3.76855,3.75814,3.7591,6770000.0
2007-08-09 19:34:00,3.76672,3.76838,3.76171,3.76171,6380000.0
2007-08-09 19:36:00,3.76636,3.76881,3.75818,3.75818,4510000.0
2007-08-09 19:37:00,3.76639,3.7669,3.75733,3.75733,5630000.0
2007-08-09 19:38:00,3.76693,3.76693,3.75711,3.75711,4890000.0
2007-08-09 19:40:00,3.76136,3.76581,3.75819,3.76534,5640000.0
2007-08-09 19:41:00,3.76576,3.76585,3.75949,3.76572,4890000.0
2007-08-09 19:42:00,3.76313,3.76782,3.76285,3.76755,3020000.0
2007-08-09 19:45:00,3.75653,3.76624,3.7543,3.76624,15040000.0
2007-08-09 19:46:00,3.76985,3.76985,3.76128,3.76741,6030000.0
2007-08-09 19:47:00,3.76587,3.76681,3.75978,3.75978,5650000.0
2007-08-09 19:48:00,3.76474,3.76662,3.76055,3.76544,4890000.0
2007-08-09 19:49:00,3.75615,3.76572,3.75498,3.75963,4890000.0
2007-08-09 19:50:00,3.75924,3.76672,3.75716,3.76586,4880000.0
2007-08-09 19:51:00,3.75823,3.76767,3.75823,3.76151,4880000.0
2007-08-09 19:52:00,3.76732,3.76818,3.75863,3.76107,3400000.0
2007-08-09 19:53:00,3.76317,3.76692,3.76153,3.76153,4510000.0
2007-08-09 19:54:00,3.76204,3.7675,3.76185,3.76602,4150000.0
2007-08-09 19:55:00,3.7575,3.76714,3.7575,3.76141,4520000.0
2007-08-09 19:56:00,3.76689,3.76689,3.75973,3.76589,5630000.0
2007-08-09 19:58:00,3.7657,3.76674,3.75706,3.76212,6380000.0
2007-08-09 19:59:00,3.76241,3.7672,3.7576,3.7631,7140000.0
2007-08-09 20:00:00,3.76251,3.7654,3.75666,3.76471,6760000.0
2007-08-09 20:01:00,3.7633,3.77001,3.76289,3.7675,8630000.0
2007-08-09 20:02:00,3.76725,3.76725,3.75908,3.76582,6760000.0
2007-08-09 20:03:00,3.76435,3.76435,3.75352,3.7557,4510000.0
2007-08-09 20:04:00,3.76767,3.76963,3.75928,3.76736,6400000.0
2007-08-09 20:05:00,3.76767,3.76823,3.7595,3.76402,3010000.0
2007-08-09 20:06:00,3.76323,3.76783,3.76187,3.7625,7510000.0
2007-08-09 20:07:00,3.76717,3.76755,3.75933,3.76755,4510000.0
2007-08-09 20:08:00,3.76315,3.76928,3.75813,3.76775,4130000.0
2007-08-09 20:09:00,3.76374,3.76816,3.76374,3.76758,4130000.0
2007-08-09 20:10:00,3.76698,3.76711,3.75836,3.76309,4510000.0
2007-08-09 20:11:00,3.76767,3.76843,3.75839,3.7672,4880000.0
2007-08-09 20:12:00,3.76793,3.76796,3.75842,3.76777,15420000.0
2007-08-09 20:14:00,3.7671,3.7671,3.75628,3.76195,4510000.0
2007-08-09 20:15:00,3.76863,3.77074,3.75917,3.76677,16160000.0
2007-08-09 20:16:00,3.76508,3.76851,3.76508,3.76625,3380000.0
2007-08-09 20:17:00,3.76825,3.76825,3.75799,3.75799,5630000.0
2007-08-09 20:18:00,3.76735,3.76845,3.76336,3.76336,5260000.0
2007-08-09 20:19:00,3.76023,3.76858,3.76023,3.76277,4900000.0
2007-08-09 20:20:00,3.76856,3.76895,3.76782,3.76812,4890000.0
2007-08-09 20:21:00,3.76664,3.7671,3.75839,3.76429,6020000.0
2007-08-09 20:22:00,3.76357,3.76967,3.76303,3.76775,4520000.0
2007-08-09 20:23:00,3.76389,3.76668,3.76389,3.76668,4510000.0
2007-08-09 20:24:00,3.767,3.767,3.75643,3.76204,6010000.0
2007-08-09 20:25:00,3.76222,3.7687,3.76222,3.76249,6390000.0
2007-08-09 20:26:00,3.7677,3.7677,3.76613,3.76613,1880000.0
2007-08-09 20:27:00,3.76732,3.76797,3.76348,3.76673,5280000.0
2007-08-09 20:28:00,3.76785,3.7686,3.76227,3.76783,7880000.0
2007-08-09 20:29:00,3.7669,3.77131,3.76017,3.76784,9390000.0
2007-08-09 20:30:00,3.76426,3.77151,3.76203,3.76203,8270000.0
2007-08-09 20:31:00,3.77028,3.77046,3.7661,3.77032,4890000.0
2007-08-09 20:32:00,3.76819,3.77216,3.76132,3.76935,6020000.0
2007-08-09 20:33:00,3.76711,3.76793,3.75846,3.76326,6390000.0
2007-08-09 20:34:00,3.76723,3.76723,3.75803,3.75803,5270000.0
2007-08-09 20:35:00,3.76756,3.76775,3.76372,3.76775,3760000.0
2007-08-09 20:36:00,3.7603,3.76926,3.7603,3.76389,5260000.0
2007-08-09 20:37:00,3.75905,3.77076,3.75905,3.77008,4140000.0
2007-08-09 20:38:00,3.76824,3.76824,3.76256,3.76287,4510000.0
2007-08-09 20:39:00,3.7614,3.7736,3.7614,3.77027,7130000.0
2007-08-09 20:40:00,3.76718,3.76718,3.75739,3.7581,6390000.0
2007-08-09 20:41:00,3.7586,3.76815,3.7586,3.7623,4520000.0
2007-08-09 20:42:00,3.76403,3.76643,3.75717,3.76643,4530000.0
2007-08-09 20:43:00,3.76515,3.76531,3.75548,3.76166,7880000.0
2007-08-09 20:44:00,3.76119,3.76686,3.75669,3.76589,9770000.0
2007-08-09 20:45:00,3.76612,3.76683,3.76118,3.76513,3760000.0
2007-08-09 20:46:00,3.7676,3.76812,3.76014,3.76812,7510000.0
2007-08-09 20:47:00,3.76849,3.77105,3.76036,3.77012,6760000.0
2007-08-09 20:48:00,3.76781,3.76781,3.76019,3.76251,3020000.0
2007-08-09 20:51:00,3.7681,3.76879,3.76129,3.76129,3010000.0
2007-08-09 20:52:00,3.76593,3.76849,3.76593,3.76849,5630000.0
2007-08-09 20:53:00,3.7626,3.76835,3.7626,3.76538,4510000.0
2007-08-09 20:54:00,3.76643,3.76669,3.75986,3.76669,7140000.0
2007-08-09 20:55:00,3.76658,3.77083,3.76582,3.7683,3760000.0
2007-08-09 20:56:00,3.76613,3.77031,3.76465,3.76931,4510000.0
2007-08-09 20:57:00,3.76283,3.76781,3.76175,3.76272,9770000.0
2007-08-09 20:58:00,3.76518,3.76879,3.76403,3.7647,5250000.0
2007-08-09 20:59:00,3.76839,3.76997,3.76428,3.76428,4890000.0
2007-08-09 21:00:00,3.76308,3.76791,3.76151,3.76729,3770000.0
2007-08-09 21:01:00,3.76582,3.77063,3.76582,3.76738,5260000.0
2007-08-09 21:02:00,3.76914,3.76914,3.76739,3.76885,4510000.0
2007-08-09 21:03:00,3.76944,3.77154,3.76293,3.76514,4510000.0
2007-08-09 21:04:00,3.76911,3.76911,3.76757,3.76757,760000.0
2007-08-09 21:05:00,3.76443,3.77025,3.76119,3.7696,4510000.0
2007-08-09 21:06:00,3.763,3.76907,3.76164,3.76907,8660000.0
2007-08-09 21:07:00,3.76943,3.76987,3.76131,3.76842,4140000.0
2007-08-09 21:08:00,3.77024,3.77076,3.76824,3.76824,4880000.0
2007-08-09 21:09:00,3.76359,3.76828,3.76166,3.76828,6400000.0
2007-08-09 21:10:00,3.76884,3.76898,3.7684,3.76898,2260000.0
2007-08-09 21:11:00,3.76851,3.76877,3.75894,3.7686,6390000.0
2007-08-09 21:12:00,3.76878,3.76952,3.75933,3.7647,3770000.0
2007-08-09 21:13:00,3.7705,3.77176,3.76192,3.76524,4890000.0
2007-08-09 21:14:00,3.76919,3.77128,3.7623,3.76562,4510000.0
2007-08-09 21:15:00,3.76709,3.77468,3.76706,3.76929,7890000.0
2007-08-09 21:16:00,3.77272,3.77272,3.7649,3.76667,4140000.0
2007-08-09 21:17:00,3.76762,3.77058,3.76173,3.76999,4160000.0
2007-08-09 21:18:00,3.76072,3.77078,3.76072,3.76772,5280000.0
2007-08-09 21:19:00,3.77159,3.77159,3.76539,3.76984,4140000.0
2007-08-09 21:20:00,3.76415,3.77366,3.76326,3.76919,4520000.0
2007-08-09 21:21:00,3.76923,3.7712,3.76164,3.77042,6000000.0
2007-08-09 21:22:00,3.76509,3.77042,3.76244,3.76829,5630000.0
2007-08-09 21:23:00,3.76527,3.77092,3.76069,3.76069,6760000.0
2007-08-09 21:24:00,3.76486,3.77065,3.76486,3.76928,5260000.0
2007-08-09 21:25:00,3.77058,3.77058,3.76081,3.76081,4520000.0
2007-08-09 21:26:00,3.76274,3.76693,3.76005,3.76466,3380000.0
2007-08-09 21:27:00,3.76383,3.76728,3.75827,3.76157,4890000.0
2007-08-09 21:29:00,3.77012,3.77066,3.76184,3.76603,6770000.0
2007-08-09 21:30:00,3.77069,3.77298,3.76103,3.76528,10170000.0
2007-08-09 21:31:00,3.7721,3.7721,3.76257,3.76832,3010000.0
2007-08-09 21:32:00,3.76849,3.76937,3.76401,3.76401,3010000.0
2007-08-09 21:33:00,3.76803,3.76971,3.75944,3.7642,2270000.0
2007-08-09 21:34:00,3.76707,3.76884,3.75817,3.76424,3040000.0
2007-08-09 21:35:00,3.76835,3.76928,3.76477,3.76782,3020000.0
2007-08-09 21:36:00,3.7679,3.76848,3.75959,3.76736,4160000.0
2007-08-09 21:37:00,3.76496,3.76943,3.76278,3.7652,4140000.0
2007-08-09 21:38:00,3.7684,3.76912,3.75939,3.76875,5280000.0
2007-08-09 21:39:00,3.75827,3.7656,3.75827,3.76285,3770000.0
2007-08-09 21:40:00,3.76831,3.76848,3.75808,3.76195,4910000.0
2007-08-09 21:41:00,3.76447,3.77048,3.76447,3.76603,1880000.0
2007-08-09 21:42:00,3.764,3.7727,3.75994,3.76121,3770000.0
2007-08-09 21:43:00,3.76909,3.76928,3.75984,3.76213,2660000.0
2007-08-09 21:44:00,3.75985,3.76938,3.75985,3.76283,3010000.0
2007-08-09 21:45:00,3.76933,3.77012,3.76024,3.768,5660000.0
2007-08-09 21:46:00,3.77007,3.77007,3.75752,3.76106,4890000.0
2007-08-09 21:47:00,3.76824,3.76824,3.76091,3.76091,1890000.0
2007-08-09 21:48:00,3.76818,3.7694,3.76497,3.76497,2640000.0
2007-08-09 21:49:00,3.75903,3.7672,3.75727,3.76277,3400000.0
2007-08-09 21:51:00,3.76447,3.77164,3.76397,3.76397,9030000.0
2007-08-09 21:52:00,3.77026,3.77276,3.76553,3.7674,6030000.0
2007-08-09 21:53:00,3.76546,3.77397,3.76546,3.76964,4910000.0
2007-08-09 21:54:00,3.76055,3.77321,3.76055,3.77174,3760000.0
2007-08-09 21:55:00,3.76924,3.76924,3.758,3.76767,8280000.0
2007-08-09 21:56:00,3.7593,3.77128,3.7593,3.77128,5260000.0
2007-08-09 21:57:00,3.76456,3.77265,3.7613,3.76744,4510000.0
2007-08-09 21:58:00,3.76824,3.76981,3.75926,3.76474,6020000.0
2007-08-09 21:59:00,3.76039,3.77114,3.76039,3.76644,3010000.0
2007-08-09 22:00:00,3.76433,3.77061,3.76117,3.76117,4890000.0
2007-08-09 22:01:00,3.7696,3.77283,3.7613,3.7613,8290000.0
2007-08-09 22:02:00,3.77112,3.77112,3.76189,3.76983,3780000.0
2007-08-09 22:03:00,3.76859,3.76859,3.75843,3.7642,3410000.0
2007-08-09 22:04:00,3.76213,3.76911,3.76213,3.7681,6010000.0
2007-08-09 22:05:00,3.77009,3.77092,3.75985,3.76758,4520000.0
2007-08-09 22:06:00,3.76878,3.76878,3.75915,3.76778,5640000.0
2007-08-09 22:07:00,3.76867,3.77222,3.76121,3.76892,3030000.0
2007-08-09 22:08:00,3.76899,3.77268,3.76146,3.77062,5660000.0
2007-08-09 22:09:00,3.76067,3.76995,3.75959,3.76973,4140000.0
2007-08-09 22:10:00,3.76747,3.76907,3.76302,3.76907,6030000.0
2007-08-09 22:12:00,3.76946,3.77369,3.76405,3.76775,5270000.0
2007-08-09 22:13:00,3.77102,3.77102,3.76525,3.76906,4510000.0
2007-08-09 22:14:00,3.77192,3.7731,3.76704,3.77228,6010000.0
2007-08-09 22:15:00,3.76988,3.77231,3.76106,3.76106,4510000.0
2007-08-09 22:16:00,3.77338,3.77338,3.76287,3.77031,6390000.0
2007-08-09 22:17:00,3.7603,3.76985,3.76015,3.76866,3010000.0
2007-08-09 22:18:00,3.77057,3.77057,3.75999,3.769,5640000.0
2007-08-09 22:19:00,3.76764,3.77208,3.76188,3.7683,2260000.0
2007-08-09 22:20:00,3.76954,3.77025,3.76646,3.76878,4890000.0
2007-08-09 22:22:00,3.76973,3.77099,3.76006,3.7695,3400000.0
2007-08-09 22:23:00,3.76733,3.77352,3.76115,3.76763,7900000.0
2007-08-09 22:24:00,3.76656,3.77195,3.75882,3.76913,4890000.0
2007-08-09 22:25:00,3.77149,3.77269,3.76053,3.77013,9040000.0
2007-08-09 22:26:00,3.76754,3.77246,3.75933,3.75933,6020000.0
2007-08-09 22:29:00,3.76217,3.77364,3.761,3.761,8270000.0
2007-08-09 22:30:00,3.76951,3.77169,3.76628,3.77169,3380000.0
2007-08-09 22:31:00,3.77259,3.77259,3.76689,3.76689,4130000.0
2007-08-09 22:32:00,3.77055,3.77185,3.76738,3.76968,5250000.0
2007-08-09 22:33:00,3.76911,3.77055,3.76567,3.76939,3770000.0
2007-08-09 22:34:00,3.76977,3.77034,3.76499,3.76966,3390000.0
2007-08-09 22:35:00,3.76726,3.77176,3.76572,3.7658,4150000.0
2007-08-09 22:36:00,3.76881,3.77033,3.76081,3.7693,3020000.0
2007-08-09 22:37:00,3.76329,3.76898,3.76046,3.76472,3020000.0
2007-08-09 22:38:00,3.7659,3.77189,3.7614,3.77129,6380000.0
2007-08-09 22:39:00,3.76946,3.77202,3.76201,3.77049,9790000.0
2007-08-09 22:40:00,3.77024,3.77024,3.76052,3.76507,8260000.0
2007-08-09 22:41:00,3.76942,3.77193,3.76173,3.76939,9020000.0
2007-08-09 22:42:00,3.76521,3.77056,3.76434,3.76982,6010000.0
2007-08-09 22:43:00,3.76831,3.76918,3.75661,3.76832,15020000.0
2007-08-09 22:44:00,3.76935,3.76935,3.76428,3.7684,4510000.0
2007-08-09 22:45:00,3.76588,3.77529,3.76233,3.76668,13920000.0
2007-08-09 22:46:00,3.76168,3.77256,3.7604,3.7652,8270000.0
2007-08-09 22:47:00,3.76531,3.77101,3.76369,3.76713,8650000.0
2007-08-09 22:48:00,3.76721,3.77135,3.76186,3.77123,3760000.0
2007-08-09 22:49:00,3.76644,3.77033,3.76084,3.7666,11650000.0
2007-08-09 22:50:00,3.76361,3.77104,3.75974,3.76908,9390000.0
2007-08-09 22:51:00,3.77149,3.77395,3.76378,3.77122,11280000.0
2007-08-09 22:52:00,3.76984,3.77045,3.76017,3.77038,7890000.0
2007-08-09 22:53:00,3.76989,3.77124,3.75996,3.75996,8300000.0
2007-08-09 22:54:00,3.77053,3.77112,3.76168,3.76445,4530000.0
2007-08-09 22:55:00,3.76949,3.77115,3.76163,3.77115,4140000.0
2007-08-09 22:56:00,3.77075,3.77075,3.76412,3.76412,4510000.0
2007-08-09 22:57:00,3.77142,3.7715,3.76687,3.76687,5630000.0
2007-08-09 22:58:00,3.76527,3.77212,3.76293,3.77159,9030000.0
2007-08-09 22:59:00,3.77159,3.77159,3.76579,3.76968,5640000.0
2007-08-09 23:00:00,3.76953,3.77146,3.75895,3.77146,5250000.0
2007-08-09 23:01:00,3.76779,3.7698,3.76438,3.76459,2260000.0
2007-08-09 23:02:00,3.76096,3.77063,3.76096,3.77063,5260000.0
2007-08-09 23:03:00,3.76512,3.77017,3.76512,3.76647,5270000.0
2007-08-09 23:04:00,3.7642,3.77175,3.76397,3.76932,9020000.0
2007-08-09 23:05:00,3.7704,3.77054,3.76119,3.76505,7880000.0
2007-08-09 23:06:00,3.77093,3.77093,3.76159,3.77065,3770000.0
2007-08-09 23:07:00,3.76625,3.77228,3.76412,3.76853,9760000.0
2007-08-09 23:08:00,3.76877,3.77044,3.76049,3.76914,10520000.0
2007-08-09 23:09:00,3.75941,3.76926,3.75941,3.76673,4510000.0
2007-08-09 23:10:00,3.76783,3.77048,3.76384,3.76916,4510000.0
2007-08-09 23:11:00,3.76513,3.77088,3.76102,3.76992,6770000.0
2007-08-09 23:12:00,3.76447,3.77203,3.7621,3.7657,11270000.0
2007-08-09 23:13:00,3.76555,3.77272,3.76296,3.77052,9760000.0
2007-08-09 23:14:00,3.77291,3.7757,3.76359,3.76979,12810000.0
2007-08-09 23:15:00,3.76205,3.77009,3.76205,3.76591,8270000.0
2007-08-09 23:16:00,3.76898,3.77267,3.76346,3.76466,6770000.0
2007-08-09 23:17:00,3.76941,3.77371,3.7645,3.76658,5270000.0
2007-08-09 23:18:00,3.76859,3.77109,3.76205,3.76999,8670000.0
2007-08-09 23:19:00,3.76759,3.77094,3.76638,3.76919,5640000.0
2007-08-09 23:20:00,3.76359,3.76924,3.75965,3.76797,6770000.0
2007-08-09 23:21:00,3.76502,3.76996,3.76077,3.76996,4510000.0
2007-08-09 23:22:00,3.76727,3.77284,3.76086,3.77097,9020000.0
2007-08-09 23:24:00,3.76939,3.77269,3.76324,3.77083,7150000.0
2007-08-09 23:25:00,3.76365,3.76365,3.76276,3.76276,1500000.0
2007-08-09 23:28:00,3.76296,3.76989,3.75786,3.76989,6750000.0
2007-08-09 23:29:00,3.76609,3.77172,3.76138,3.76569,9390000.0
2007-08-09 23:30:00,3.77038,3.77043,3.76055,3.76133,4520000.0
2007-08-09 23:31:00,3.77237,3.77237,3.76698,3.76867,3400000.0
2007-08-09 23:32:00,3.7694,3.76947,3.76427,3.76727,6390000.0
2007-08-09 23:33:00,3.76947,3.76966,3.75975,3.75975,2250000.0
2007-08-09 23:34:00,3.7682,3.77027,3.76456,3.76846,2630000.0
2007-08-09 23:35:00,3.7699,3.76995,3.76524,3.76537,3780000.0
2007-08-09 23:36:00,3.76912,3.76941,3.76255,3.76859,6390000.0
2007-08-09 23:37:00,3.76941,3.76941,3.76941,3.76941,750000.0
2007-08-09 23:38:00,3.76358,3.76971,3.76358,3.76765,5260000.0
2007-08-09 23:39:00,3.76091,3.76957,3.76091,3.76957,1500000.0
2007-08-09 23:40:00,3.76907,3.76907,3.76012,3.76602,6770000.0
2007-08-09 23:41:00,3.76889,3.76889,3.76889,3.76889,750000.0
2007-08-09 23:42:00,3.76109,3.76922,3.76109,3.76922,1500000.0
2007-08-09 23:45:00,3.76754,3.77007,3.76479,3.76573,4510000.0
2007-08-09 23:46:00,3.77162,3.77162,3.76368,3.7698,3760000.0
2007-08-09 23:47:00,3.7701,3.77276,3.76497,3.76895,4900000.0
2007-08-09 23:48:00,3.76394,3.77303,3.76394,3.76802,4890000.0
2007-08-09 23:49:00,3.77066,3.77066,3.765,3.77039,4140000.0
2007-08-09 23:50:00,3.77073,3.77081,3.76228,3.77081,4140000.0
2007-08-09 23:51:00,3.76361,3.77449,3.76328,3.76956,4890000.0
2007-08-09 23:52:00,3.76662,3.77363,3.76383,3.77194,4140000.0
2007-08-09 23:53:00,3.76294,3.77404,3.76231,3.76231,7510000.0
2007-08-09 23:54:00,3.76941,3.76959,3.76102,3.76663,4880000.0
2007-08-09 23:55:00,3.76399,3.76961,3.75882,3.76961,3010000.0
2007-08-09 23:57:00,3.7704,3.77406,3.76231,3.76231,4150000.0
2007-08-09 23:58:00,3.76978,3.76978,3.76114,3.76523,4520000.0
2007-08-09 23:59:00,3.76971,3.76971,3.76019,3.7686,5260000.0
2007-08-10 00:01:00,3.76992,3.77078,3.76473,3.76492,6010000.0
2007-08-10 00:02:00,3.75928,3.76861,3.75928,3.76861,4140000.0
2007-08-10 00:03:00,3.764,3.77124,3.76216,3.77124,5250000.0
2007-08-10 00:04:00,3.76667,3.77053,3.76667,3.77053,1500000.0
2007-08-10 00:05:00,3.76915,3.76915,3.76103,3.76898,3380000.0
2007-08-10 00:06:00,3.75892,3.76332,3.75392,3.75892,4150000.0
2007-08-10 00:07:00,3.7641,3.76877,3.75926,3.76877,7510000.0
2007-08-10 00:08:00,3.76921,3.77098,3.76903,3.77032,3790000.0
2007-08-10 00:09:00,3.77047,3.77102,3.761,3.76899,6760000.0
2007-08-10 00:10:00,3.76978,3.77494,3.76218,3.76218,7900000.0
2007-08-10 00:11:00,3.76103,3.76735,3.76103,3.76136,2260000.0
2007-08-10 00:12:00,3.77003,3.77131,3.7615,3.7615,5270000.0
2007-08-10 00:13:00,3.76657,3.77032,3.76589,3.76966,4520000.0
2007-08-10 00:14:00,3.7708,3.77222,3.76256,3.76969,6390000.0
2007-08-10 00:15:00,3.77011,3.77057,3.76077,3.76077,8290000.0
2007-08-10 00:16:00,3.77359,3.77513,3.76798,3.77502,4520000.0
2007-08-10 00:17:00,3.76367,3.76973,3.76327,3.76973,4140000.0
2007-08-10 00:20:00,3.7627,3.7725,3.76215,3.76506,4910000.0
2007-08-10 00:21:00,3.76657,3.77032,3.76002,3.76092,5270000.0
2007-08-10 00:22:00,3.76635,3.77142,3.76193,3.76712,7910000.0
2007-08-10 00:24:00,3.76952,3.76952,3.76667,3.76667,1130000.0
2007-08-10 00:25:00,3.76934,3.77021,3.76077,3.76077,6020000.0
2007-08-10 00:26:00,3.76924,3.77,3.7606,3.7606,4140000.0
2007-08-10 00:29:00,3.76621,3.77006,3.76537,3.77006,4140000.0
2007-08-10 00:30:00,3.77034,3.7705,3.76542,3.76976,3400000.0
2007-08-10 00:31:00,3.77295,3.77295,3.76519,3.76565,6010000.0
2007-08-10 00:32:00,3.77089,3.7728,3.76562,3.766,3770000.0
2007-08-10 00:33:00,3.77036,3.77037,3.76107,3.77005,3760000.0
2007-08-10 00:34:00,3.76986,3.77029,3.76363,3.77029,3400000.0
2007-08-10 00:37:00,3.76312,3.77024,3.76312,3.76748,4510000.0
2007-08-10 00:38:00,3.76884,3.77035,3.76552,3.76751,4150000.0
2007-08-10 00:39:00,3.76733,3.77206,3.76487,3.76967,4520000.0
2007-08-10 00:40:00,3.7703,3.77062,3.76346,3.76981,1890000.0
2007-08-10 00:42:00,3.77126,3.7725,3.76519,3.76973,6750000.0
2007-08-10 00:44:00,3.76952,3.77063,3.76066,3.76156,7510000.0
2007-08-10 00:45:00,3.76948,3.77045,3.76103,3.76103,6020000.0
2007-08-10 00:46:00,3.77225,3.77225,3.76252,3.7671,8630000.0
2007-08-10 00:47:00,3.76504,3.76873,3.76064,3.76064,3000000.0
2007-08-10 00:48:00,3.76511,3.7724,3.76061,3.77093,6380000.0
2007-08-10 00:49:00,3.76964,3.76986,3.76107,3.76986,6010000.0
2007-08-10 00:50:00,3.76532,3.76896,3.76031,3.76031,4130000.0
2007-08-10 00:51:00,3.76984,3.76994,3.76508,3.7691,3390000.0
2007-08-10 00:53:00,3.76506,3.77049,3.76124,3.76912,3760000.0
2007-08-10 00:54:00,3.77037,3.77125,3.76108,3.76594,6020000.0
2007-08-10 00:55:00,3.76102,3.77047,3.76012,3.76971,5630000.0
2007-08-10 00:56:00,3.77245,3.77524,3.76156,3.76156,4510000.0
2007-08-10 00:57:00,3.76848,3.77024,3.7629,3.7689,7140000.0
2007-08-10 00:58:00,3.76912,3.76912,3.761,3.76487,3770000.0
2007-08-10 00:59:00,3.76354,3.76961,3.76144,3.76769,3770000.0
2007-08-10 01:00:00,3.76015,3.76867,3.75972,3.76867,8270000.0
2007-08-10 01:01:00,3.77292,3.77292,3.76557,3.76557,4880000.0
2007-08-10 01:03:00,3.76657,3.77032,3.76657,3.769,2630000.0
2007-08-10 01:05:00,3.76897,3.7708,3.76515,3.76995,5260000.0
2007-08-10 01:06:00,3.76977,3.77058,3.76102,3.76882,11280000.0
2007-08-10 01:11:00,3.7689,3.77023,3.76093,3.76582,4130000.0
2007-08-10 01:12:00,3.77026,3.77038,3.76102,3.76778,5260000.0
2007-08-10 01:14:00,3.77061,3.77061,3.76544,3.7692,4500000.0
2007-08-10 01:16:00,3.77329,3.77456,3.76798,3.77329,6000000.0
2007-08-10 01:18:00,3.76891,3.77177,3.75995,3.76551,5650000.0
2007-08-10 01:19:00,3.75973,3.76922,3.75973,3.76462,3000000.0
2007-08-10 01:20:00,3.77022,3.77147,3.76519,3.76812,5250000.0
2007-08-10 01:21:00,3.76768,3.77041,3.76658,3.76658,4510000.0
2007-08-10 01:22:00,3.77037,3.77037,3.76507,3.76514,6380000.0
2007-08-10 01:23:00,3.77037,3.77083,3.762,3.77069,4510000.0
2007-08-10 01:24:00,3.76837,3.76916,3.75897,3.76916,5630000.0
2007-08-10 01:26:00,3.76687,3.77154,3.76409,3.76409,5260000.0
2007-08-10 01:27:00,3.7648,3.76983,3.75868,3.76416,6400000.0
2007-08-10 01:28:00,3.7713,3.77233,3.76497,3.76993,4520000.0
2007-08-10 01:29:00,3.77048,3.77048,3.76147,3.76388,5260000.0
2007-08-10 01:30:00,3.76966,3.77049,3.76608,3.76905,4880000.0
2007-08-10 01:31:00,3.76962,3.77341,3.7626,3.7626,5260000.0
2007-08-10 01:32:00,3.76952,3.76952,3.7595,3.76453,4880000.0
2007-08-10 01:33:00,3.76574,3.77004,3.76088,3.77004,3760000.0
2007-08-10 01:34:00,3.76392,3.76697,3.76392,3.76536,4130000.0
2007-08-10 01:35:00,3.77068,3.77083,3.76535,3.77083,3010000.0
2007-08-10 01:37:00,3.76511,3.77037,3.76105,3.76105,6380000.0
2007-08-10 01:38:00,3.76947,3.76947,3.76469,3.76469,1880000.0
2007-08-10 01:41:00,3.77002,3.77002,3.75974,3.76977,7880000.0
2007-08-10 01:42:00,3.77083,3.77157,3.76564,3.76721,4890000.0
2007-08-10 01:43:00,3.76525,3.77031,3.76525,3.76921,3380000.0
2007-08-10 01:44:00,3.764,3.77256,3.764,3.76741,6760000.0
2007-08-10 01:45:00,3.77065,3.77092,3.76514,3.77044,13520000.0
2007-08-10 01:46:00,3.76529,3.7721,3.76482,3.76482,5630000.0
2007-08-10 01:47:00,3.76989,3.76989,3.76375,3.76453,4130000.0
2007-08-10 01:48:00,3.76928,3.77085,3.76709,3.77049,4880000.0
2007-08-10 01:49:00,3.76896,3.76938,3.76442,3.7646,6000000.0
2007-08-10 01:50:00,3.77048,3.77222,3.76606,3.77051,4140000.0
2007-08-10 01:51:00,3.76928,3.77046,3.76523,3.76555,3750000.0
2007-08-10 01:52:00,3.76508,3.77025,3.76472,3.76761,5630000.0
2007-08-10 01:53:00,3.76671,3.77359,3.76671,3.76731,6000000.0
2007-08-10 01:54:00,3.7677,3.77385,3.76648,3.77385,4880000.0
2007-08-10 01:55:00,3.76582,3.7745,3.76229,3.76924,7890000.0
2007-08-10 01:56:00,3.77166,3.77179,3.76651,3.76651,3380000.0
2007-08-10 01:57:00,3.76713,3.77513,3.76713,3.77328,4890000.0
2007-08-10 01:58:00,3.76605,3.77081,3.76454,3.76598,10140000.0
2007-08-10 02:00:00,3.76336,3.77352,3.76336,3.77099,5260000.0
2007-08-10 02:01:00,3.77416,3.77416,3.76194,3.76708,10520000.0
2007-08-10 02:02:00,3.77057,3.77142,3.76208,3.76561,3770000.0
2007-08-10 02:03:00,3.76954,3.77153,3.76223,3.77072,5660000.0
2007-08-10 02:04:00,3.76794,3.76825,3.75836,3.76301,4920000.0
2007-08-10 02:05:00,3.76487,3.76833,3.75832,3.7656,5640000.0
2007-08-10 02:06:00,3.77038,3.77069,3.76371,3.76539,3020000.0
2007-08-10 02:07:00,3.76881,3.76994,3.76081,3.7609,5640000.0
2007-08-10 02:08:00,3.77086,3.77086,3.76103,3.77079,6380000.0
2007-08-10 02:09:00,3.76943,3.77167,3.76213,3.76213,4140000.0
2007-08-10 02:10:00,3.76935,3.76936,3.75781,3.76469,5270000.0
2007-08-10 02:11:00,3.7605,3.76785,3.75834,3.75914,3390000.0
2007-08-10 02:12:00,3.76014,3.77317,3.76014,3.77129,4150000.0
2007-08-10 02:13:00,3.76512,3.76927,3.75973,3.75973,4150000.0
2007-08-10 02:14:00,3.77136,3.77515,3.76517,3.77125,7150000.0
2007-08-10 02:15:00,3.77063,3.77242,3.76312,3.77113,4890000.0
2007-08-10 02:16:00,3.76463,3.77348,3.76463,3.77262,3030000.0
2007-08-10 02:17:00,3.76614,3.77138,3.76614,3.77138,4130000.0
2007-08-10 02:18:00,3.76655,3.77078,3.76268,3.77078,6400000.0
2007-08-10 02:19:00,3.76986,3.76998,3.7672,3.76729,6010000.0
2007-08-10 02:20:00,3.77098,3.771,3.76576,3.7695,3770000.0
2007-08-10 02:21:00,3.76983,3.77131,3.76592,3.77125,4510000.0
2007-08-10 02:22:00,3.76872,3.77121,3.76466,3.76466,4880000.0
2007-08-10 02:23:00,3.76798,3.77567,3.76431,3.77209,6020000.0
2007-08-10 02:24:00,3.77006,3.77006,3.76041,3.76041,4140000.0
2007-08-10 02:25:00,3.76586,3.77073,3.7616,3.76598,4510000.0
2007-08-10 02:26:00,3.77081,3.77129,3.76093,3.76596,6020000.0
2007-08-10 02:27:00,3.76599,3.77232,3.7644,3.77156,6000000.0
2007-08-10 02:28:00,3.77154,3.77177,3.76205,3.76205,6030000.0
2007-08-10 02:29:00,3.76663,3.77176,3.76178,3.76178,6790000.0
2007-08-10 02:30:00,3.76937,3.77111,3.76678,3.76678,3010000.0
2007-08-10 02:31:00,3.77116,3.77116,3.76177,3.76567,4520000.0
2007-08-10 02:32:00,3.76601,3.77116,3.76542,3.76542,7920000.0
2007-08-10 02:33:00,3.76777,3.77192,3.76147,3.77154,3760000.0
2007-08-10 02:34:00,3.76971,3.77111,3.76636,3.76739,4510000.0
2007-08-10 02:35:00,3.76848,3.76848,3.75952,3.76616,4890000.0
2007-08-10 02:38:00,3.76218,3.77155,3.76218,3.77032,5260000.0
2007-08-10 02:39:00,3.7709,3.77171,3.76665,3.76665,4890000.0
2007-08-10 02:40:00,3.76376,3.77046,3.7599,3.76876,2660000.0
2007-08-10 02:41:00,3.76709,3.77255,3.76257,3.77104,6400000.0
2007-08-10 02:42:00,3.76614,3.77177,3.76614,3.77177,3770000.0
2007-08-10 02:43:00,3.76989,3.7703,3.76177,3.76967,4150000.0
2007-08-10 02:44:00,3.76599,3.76922,3.75884,3.76273,4890000.0
2007-08-10 02:45:00,3.77007,3.77121,3.76407,3.76407,3770000.0
2007-08-10 02:46:00,3.77354,3.77354,3.76449,3.77013,3030000.0
2007-08-10 02:47:00,3.76562,3.77094,3.76179,3.76623,3380000.0
2007-08-10 02:48:00,3.76597,3.76964,3.7654,3.76964,4520000.0
2007-08-10 02:49:00,3.77063,3.77108,3.76467,3.76633,6400000.0
2007-08-10 02:50:00,3.76234,3.76716,3.76234,3.7658,3020000.0
2007-08-10 02:51:00,3.76541,3.76871,3.76034,3.76367,3380000.0
2007-08-10 02:52:00,3.76676,3.7716,3.76241,3.76756,3770000.0
2007-08-10 02:53:00,3.77291,3.77338,3.76302,3.76302,6030000.0
2007-08-10 02:54:00,3.76767,3.76879,3.7607,3.7607,3770000.0
2007-08-10 02:55:00,3.76978,3.77124,3.76196,3.76975,6030000.0
2007-08-10 02:56:00,3.771,3.771,3.76284,3.77075,3770000.0
2007-08-10 02:57:00,3.77001,3.77001,3.75939,3.76057,5270000.0
2007-08-10 02:58:00,3.76647,3.77077,3.76156,3.7642,4150000.0
2007-08-10 02:59:00,3.76235,3.77369,3.76235,3.76695,6770000.0
2007-08-10 03:00:00,3.7656,3.77204,3.76153,3.76153,4140000.0
2007-08-10 03:01:00,3.77287,3.77287,3.75842,3.76069,4520000.0
2007-08-10 03:02:00,3.76553,3.77037,3.76032,3.76578,5260000.0
2007-08-10 03:03:00,3.76534,3.76644,3.76142,3.76147,3010000.0
2007-08-10 03:04:00,3.77073,3.77073,3.76094,3.76094,4140000.0
2007-08-10 03:05:00,3.77057,3.77159,3.76192,3.77119,3770000.0
2007-08-10 03:06:00,3.77023,3.77023,3.75944,3.76848,4900000.0
2007-08-10 03:07:00,3.76902,3.77068,3.7614,3.7614,4510000.0
2007-08-10 03:08:00,3.76556,3.77013,3.76005,3.77013,3020000.0
2007-08-10 03:09:00,3.77034,3.77034,3.76076,3.76784,5280000.0
2007-08-10 03:10:00,3.76931,3.76931,3.75978,3.76524,4880000.0
2007-08-10 03:11:00,3.76766,3.7719,3.75973,3.76533,5650000.0
2007-08-10 03:12:00,3.76621,3.77127,3.76065,3.76522,3770000.0
2007-08-10 03:13:00,3.77153,3.77153,3.76308,3.7668,4890000.0
2007-08-10 03:14:00,3.76205,3.77088,3.76205,3.76881,4150000.0
2007-08-10 03:15:00,3.76966,3.76966,3.76431,3.769,3020000.0
2007-08-10 03:16:00,3.76113,3.76925,3.76113,3.76925,5280000.0
2007-08-10 03:17:00,3.7639,3.77104,3.76133,3.77092,6020000.0
2007-08-10 03:18:00,3.75789,3.76815,3.75789,3.76393,5640000.0
2007-08-10 03:19:00,3.76555,3.76967,3.7607,3.76967,3770000.0
2007-08-10 03:20:00,3.77053,3.77053,3.75823,3.76825,9770000.0
2007-08-10 03:22:00,3.76395,3.77048,3.76066,3.77048,5630000.0
2007-08-10 03:23:00,3.76062,3.77196,3.76062,3.76203,7130000.0
2007-08-10 03:24:00,3.76992,3.77018,3.76258,3.76922,5650000.0
2007-08-10 03:25:00,3.76545,3.76545,3.75779,3.75887,5270000.0
2007-08-10 03:26:00,3.76174,3.77027,3.76174,3.76404,5630000.0
2007-08-10 03:27:00,3.77028,3.77028,3.76089,3.76891,4520000.0
2007-08-10 03:28:00,3.76688,3.77143,3.76268,3.77023,5640000.0
2007-08-10 03:29:00,3.76562,3.76562,3.76118,3.76562,3390000.0
2007-08-10 03:30:00,3.7696,3.77191,3.76179,3.76179,5640000.0
2007-08-10 03:31:00,3.7718,3.7718,3.76006,3.76471,3390000.0
2007-08-10 03:32:00,3.76553,3.76983,3.76039,3.76039,6760000.0
2007-08-10 03:34:00,3.76463,3.76916,3.76023,3.76896,4890000.0
2007-08-10 03:35:00,3.76703,3.76703,3.75988,3.76169,3010000.0
2007-08-10 03:36:00,3.76047,3.76963,3.76047,3.76963,4140000.0
2007-08-10 03:37:00,3.77094,3.77094,3.76594,3.77069,1880000.0
2007-08-10 03:38:00,3.76244,3.77014,3.75931,3.77014,5640000.0
2007-08-10 03:39:00,3.76902,3.7707,3.76496,3.76906,4880000.0
2007-08-10 03:40:00,3.7658,3.77366,3.76255,3.77162,6400000.0
2007-08-10 03:41:00,3.76902,3.76932,3.75972,3.76932,1880000.0
2007-08-10 03:42:00,3.76239,3.77573,3.76239,3.77099,4520000.0
2007-08-10 03:43:00,3.76949,3.77149,3.76614,3.76756,6380000.0
2007-08-10 03:44:00,3.76434,3.7691,3.76334,3.76453,9030000.0
2007-08-10 03:45:00,3.76691,3.77039,3.76343,3.76561,4880000.0
2007-08-10 03:46:00,3.77254,3.77254,3.76352,3.76586,4890000.0
2007-08-10 03:47:00,3.76945,3.76988,3.76465,3.76465,2630000.0
2007-08-10 03:48:00,3.76903,3.77061,3.76552,3.77061,3380000.0
2007-08-10 03:50:00,3.76971,3.77043,3.76507,3.77043,4880000.0
2007-08-10 03:51:00,3.7655,3.76636,3.76124,3.76517,4510000.0
2007-08-10 03:52:00,3.76956,3.77067,3.76119,3.76923,6770000.0
2007-08-10 03:53:00,3.76522,3.77287,3.76522,3.76523,9030000.0
2007-08-10 03:54:00,3.76477,3.76964,3.76019,3.76463,5650000.0
2007-08-10 03:55:00,3.76591,3.77086,3.76182,3.76977,4140000.0
2007-08-10 03:56:00,3.76204,3.77227,3.76127,3.77058,6770000.0
2007-08-10 03:57:00,3.77156,3.77226,3.76439,3.7702,5640000.0
2007-08-10 03:58:00,3.7725,3.7725,3.76236,3.77011,6010000.0
2007-08-10 03:59:00,3.76944,3.76944,3.76035,3.76035,3020000.0
2007-08-10 04:00:00,3.77081,3.77105,3.76392,3.77026,2640000.0
2007-08-10 04:01:00,3.77285,3.77285,3.76442,3.76951,2650000.0
2007-08-10 04:02:00,3.76132,3.77224,3.76132,3.76432,3760000.0
2007-08-10 04:04:00,3.76476,3.77053,3.76142,3.76142,4140000.0
2007-08-10 04:05:00,3.77104,3.77108,3.76392,3.76997,7130000.0
2007-08-10 04:06:00,3.77136,3.77136,3.76966,3.77103,4500000.0
2007-08-10 04:07:00,3.76533,3.76995,3.75945,3.76578,11660000.0
2007-08-10 04:08:00,3.76759,3.77096,3.7656,3.77096,5650000.0
2007-08-10 04:09:00,3.76468,3.77164,3.76098,3.76129,10520000.0
2007-08-10 04:10:00,3.77002,3.77014,3.76053,3.76504,6380000.0
2007-08-10 04:11:00,3.77102,3.77151,3.76143,3.77098,10510000.0
2007-08-10 04:12:00,3.77052,3.77052,3.76395,3.76662,4890000.0
2007-08-10 04:13:00,3.76965,3.77089,3.76964,3.76964,3750000.0
2007-08-10 04:14:00,3.77138,3.77273,3.76568,3.77224,6770000.0
2007-08-10 04:15:00,3.76504,3.77036,3.76378,3.77036,8640000.0
2007-08-10 04:16:00,3.77263,3.77263,3.76671,3.76782,6380000.0
2007-08-10 04:17:00,3.77024,3.77099,3.76557,3.76583,9010000.0
2007-08-10 04:19:00,3.76663,3.77268,3.76663,3.77152,4130000.0
2007-08-10 04:20:00,3.76936,3.77078,3.76137,3.76934,4130000.0
2007-08-10 04:21:00,3.76568,3.77256,3.7651,3.76576,13890000.0
2007-08-10 04:22:00,3.76739,3.76739,3.76157,3.76611,4510000.0
2007-08-10 04:23:00,3.7664,3.77282,3.76257,3.76995,5270000.0
2007-08-10 04:24:00,3.76519,3.76888,3.76125,3.76504,6390000.0
2007-08-10 04:25:00,3.76759,3.77219,3.76441,3.76753,4500000.0
2007-08-10 04:26:00,3.7696,3.77096,3.76558,3.76842,7130000.0
2007-08-10 04:27:00,3.76539,3.77192,3.76412,3.77032,9780000.0
2007-08-10 04:28:00,3.77118,3.77118,3.7608,3.76983,5260000.0
2007-08-10 04:29:00,3.7618,3.77441,3.7618,3.77093,5630000.0
2007-08-10 04:31:00,3.76896,3.77186,3.7653,3.7653,3760000.0
2007-08-10 04:32:00,3.76868,3.77214,3.76518,3.77091,6770000.0
2007-08-10 04:34:00,3.77075,3.77075,3.76088,3.76646,4880000.0
2007-08-10 04:35:00,3.76077,3.77028,3.7607,3.76369,2630000.0
2007-08-10 04:36:00,3.76527,3.77215,3.76069,3.76354,5260000.0
2007-08-10 04:37:00,3.76301,3.76981,3.76301,3.76939,2250000.0
2007-08-10 04:39:00,3.76128,3.77076,3.76128,3.77076,4140000.0
2007-08-10 04:40:00,3.76941,3.77035,3.76169,3.77035,6380000.0
2007-08-10 04:41:00,3.76503,3.77019,3.76313,3.76313,5630000.0
2007-08-10 04:42:00,3.77047,3.77047,3.75793,3.76984,4880000.0
2007-08-10 04:43:00,3.76551,3.76901,3.76549,3.76901,4510000.0
2007-08-10 04:44:00,3.76716,3.77282,3.7645,3.7645,5640000.0
2007-08-10 04:45:00,3.7712,3.7712,3.76088,3.76575,10510000.0
2007-08-10 04:46:00,3.76952,3.77315,3.76761,3.76935,7880000.0
2007-08-10 04:47:00,3.7701,3.77086,3.76527,3.76625,4510000.0
2007-08-10 04:48:00,3.76957,3.76957,3.76533,3.76533,3760000.0
2007-08-10 04:49:00,3.76756,3.77049,3.76059,3.76911,8640000.0
2007-08-10 04:50:00,3.76428,3.76957,3.75918,3.76461,6010000.0
2007-08-10 04:51:00,3.7694,3.76961,3.76756,3.76961,4510000.0
2007-08-10 04:52:00,3.7681,3.77089,3.76562,3.77089,5250000.0
2007-08-10 04:54:00,3.76959,3.77089,3.76556,3.76945,7130000.0
2007-08-10 04:55:00,3.77067,3.77067,3.76498,3.76921,5250000.0
2007-08-10 04:58:00,3.76717,3.77138,3.76013,3.76013,5260000.0
2007-08-10 04:59:00,3.7675,3.77192,3.76622,3.77146,5630000.0
2007-08-10 05:00:00,3.76389,3.77338,3.76304,3.76304,8260000.0
2007-08-10 05:01:00,3.76979,3.77465,3.76238,3.76238,7140000.0
2007-08-10 05:02:00,3.76885,3.77058,3.76067,3.77058,6380000.0
2007-08-10 05:03:00,3.76274,3.77218,3.76274,3.76658,4880000.0
2007-08-10 05:04:00,3.7686,3.76966,3.75949,3.76578,6380000.0
2007-08-10 05:05:00,3.76498,3.7714,3.7618,3.76687,5630000.0
2007-08-10 05:06:00,3.76852,3.76926,3.76092,3.76441,6390000.0
2007-08-10 05:07:00,3.76611,3.77267,3.76597,3.77171,7500000.0
2007-08-10 05:08:00,3.77103,3.77103,3.76571,3.76862,4880000.0
2007-08-10 05:09:00,3.76572,3.77011,3.76459,3.76506,10140000.0
2007-08-10 05:10:00,3.76708,3.77166,3.76708,3.77128,4130000.0
2007-08-10 05:11:00,3.76446,3.76985,3.76353,3.76985,6380000.0
2007-08-10 05:12:00,3.77041,3.77085,3.77041,3.77085,1130000.0
2007-08-10 05:13:00,3.76134,3.76981,3.75857,3.76981,3390000.0
2007-08-10 05:14:00,3.76867,3.77215,3.76274,3.77126,5260000.0
2007-08-10 05:16:00,3.77118,3.7747,3.76442,3.7747,6380000.0
2007-08-10 05:17:00,3.76549,3.7669,3.75836,3.75977,3760000.0
2007-08-10 05:18:00,3.76744,3.77234,3.76504,3.76504,5630000.0
2007-08-10 05:19:00,3.771,3.771,3.76662,3.77035,3760000.0
2007-08-10 05:20:00,3.76922,3.77072,3.76113,3.77072,5630000.0
2007-08-10 05:22:00,3.77093,3.77093,3.76624,3.77015,6390000.0
2007-08-10 05:24:00,3.76974,3.76974,3.75653,3.76412,9780000.0
2007-08-10 05:27:00,3.7602,3.76874,3.75896,3.76347,7880000.0
2007-08-10 05:28:00,3.7699,3.77071,3.76399,3.77026,4510000.0
2007-08-10 05:29:00,3.76637,3.77198,3.76157,3.76405,5640000.0
2007-08-10 05:30:00,3.761,3.76801,3.761,3.76138,5260000.0
2007-08-10 05:31:00,3.77458,3.77458,3.76472,3.77362,4880000.0
2007-08-10 05:32:00,3.76613,3.7715,3.76214,3.767,4510000.0
2007-08-10 05:33:00,3.7619,3.77351,3.7619,3.76636,5630000.0
2007-08-10 05:35:00,3.77269,3.77529,3.76393,3.77057,11260000.0
2007-08-10 05:37:00,3.76206,3.77281,3.76206,3.77098,6770000.0
2007-08-10 05:38:00,3.7599,3.7691,3.75804,3.7691,7890000.0
2007-08-10 05:39:00,3.7656,3.7725,3.76387,3.77164,4900000.0
2007-08-10 05:40:00,3.76607,3.77247,3.76302,3.77016,6010000.0
2007-08-10 05:41:00,3.7652,3.77116,3.76019,3.76305,4890000.0
2007-08-10 05:42:00,3.76183,3.77177,3.76183,3.77084,3770000.0
2007-08-10 05:43:00,3.7597,3.76878,3.75947,3.76312,4140000.0
2007-08-10 05:44:00,3.76219,3.76735,3.76134,3.76616,5630000.0
2007-08-10 05:45:00,3.76435,3.77038,3.75756,3.77038,6390000.0
2007-08-10 05:46:00,3.77098,3.77098,3.76035,3.7703,4520000.0
2007-08-10 05:47:00,3.77005,3.77115,3.76451,3.76951,3760000.0
2007-08-10 05:48:00,3.76949,3.76949,3.75878,3.76431,6390000.0
2007-08-10 05:49:00,3.77032,3.77078,3.76433,3.77078,5260000.0
2007-08-10 05:50:00,3.76615,3.77026,3.76414,3.76545,6390000.0
2007-08-10 05:51:00,3.76941,3.77063,3.76064,3.76653,4880000.0
2007-08-10 05:52:00,3.76178,3.7723,3.76178,3.76585,3770000.0
2007-08-10 05:53:00,3.77206,3.77356,3.76368,3.7668,7510000.0
2007-08-10 05:54:00,3.76972,3.77195,3.76203,3.77019,4510000.0
2007-08-10 05:55:00,3.77192,3.77253,3.76296,3.77053,4890000.0
2007-08-10 05:56:00,3.76162,3.77102,3.76143,3.77102,5260000.0
2007-08-10 05:57:00,3.76812,3.77319,3.76561,3.76561,4900000.0
2007-08-10 05:58:00,3.76801,3.76808,3.75843,3.76808,6020000.0
2007-08-10 05:59:00,3.76551,3.76905,3.76034,3.76481,4140000.0
2007-08-10 06:00:00,3.76472,3.77153,3.76472,3.77009,4510000.0
2007-08-10 06:01:00,3.77359,3.77359,3.76418,3.76641,7500000.0
2007-08-10 06:02:00,3.76897,3.77025,3.76897,3.77025,2260000.0
2007-08-10 06:04:00,3.76933,3.77062,3.76103,3.76122,7140000.0
2007-08-10 06:05:00,3.77006,3.77077,3.76376,3.76917,6400000.0
2007-08-10 06:06:00,3.7698,3.77098,3.76134,3.76956,5270000.0
2007-08-10 06:07:00,3.76717,3.77174,3.76231,3.77146,6020000.0
2007-08-10 06:08:00,3.75998,3.76904,3.75602,3.76793,4140000.0
2007-08-10 06:09:00,3.77068,3.77068,3.76391,3.7705,5260000.0
2007-08-10 06:10:00,3.76514,3.7715,3.76514,3.7715,3020000.0
2007-08-10 06:12:00,3.76651,3.76985,3.76244,3.76985,1890000.0
2007-08-10 06:13:00,3.75958,3.76974,3.75839,3.76974,3030000.0
2007-08-10 06:14:00,3.76684,3.77503,3.76337,3.7724,5640000.0
2007-08-10 06:15:00,3.76303,3.77555,3.76303,3.77285,4140000.0
2007-08-10 06:16:00,3.76491,3.77622,3.76491,3.76822,4140000.0
2007-08-10 06:17:00,3.76987,3.76987,3.76077,3.76881,4900000.0
2007-08-10 06:18:00,3.76069,3.77077,3.76069,3.77076,5640000.0
2007-08-10 06:19:00,3.7677,3.77163,3.76247,3.76767,4140000.0
2007-08-10 06:20:00,3.76879,3.7703,3.76157,3.7703,4500000.0
2007-08-10 06:21:00,3.77044,3.771,3.76978,3.771,1890000.0
2007-08-10 06:23:00,3.76161,3.77202,3.76161,3.76386,5260000.0
2007-08-10 06:24:00,3.76996,3.76996,3.7608,3.76697,7890000.0
2007-08-10 06:25:00,3.76871,3.7688,3.75949,3.7688,5630000.0
2007-08-10 06:26:00,3.76403,3.77056,3.76169,3.76169,4520000.0
2007-08-10 06:27:00,3.76442,3.76688,3.76108,3.76108,4130000.0
2007-08-10 06:28:00,3.76652,3.7709,3.76601,3.76669,4500000.0
2007-08-10 06:29:00,3.76496,3.77446,3.76242,3.76242,7140000.0
2007-08-10 06:30:00,3.76992,3.76999,3.75926,3.76521,10920000.0
2007-08-10 06:31:00,3.77131,3.77215,3.76744,3.76744,4890000.0
2007-08-10 06:32:00,3.76804,3.77271,3.7635,3.76768,6400000.0
2007-08-10 06:33:00,3.76625,3.77163,3.76223,3.76626,4140000.0
2007-08-10 06:34:00,3.76717,3.76975,3.76183,3.76941,3010000.0
2007-08-10 06:35:00,3.76629,3.77396,3.7662,3.7662,9400000.0
2007-08-10 06:36:00,3.77036,3.77057,3.76536,3.77057,6760000.0
2007-08-10 06:37:00,3.75975,3.76996,3.75886,3.76996,5270000.0
2007-08-10 06:38:00,3.76478,3.76964,3.76054,3.76054,4510000.0
2007-08-10 06:39:00,3.76955,3.77107,3.76085,3.76665,4880000.0
2007-08-10 06:40:00,3.7675,3.7696,3.75859,3.76202,7140000.0
2007-08-10 06:41:00,3.76998,3.77132,3.76141,3.76141,5250000.0
2007-08-10 06:42:00,3.77079,3.77079,3.75881,3.76868,9040000.0
2007-08-10 06:43:00,3.76647,3.77247,3.76647,3.7715,5260000.0
2007-08-10 06:44:00,3.76505,3.77048,3.76477,3.76498,9400000.0
2007-08-10 06:45:00,3.77038,3.77038,3.76487,3.76524,2250000.0
2007-08-10 06:46:00,3.76562,3.77121,3.76149,3.76149,6000000.0
2007-08-10 06:47:00,3.76655,3.77218,3.76655,3.77094,4510000.0
2007-08-10 06:48:00,3.76849,3.77173,3.76587,3.77132,3380000.0
2007-08-10 06:49:00,3.77092,3.77092,3.76584,3.76717,5250000.0
2007-08-10 06:50:00,3.77076,3.77097,3.76006,3.77092,4140000.0
2007-08-10 06:51:00,3.76532,3.77094,3.76512,3.76566,4510000.0
2007-08-10 06:52:00,3.7655,3.77008,3.7655,3.77008,1130000.0
2007-08-10 06:53:00,3.76293,3.77318,3.76293,3.77132,4890000.0
2007-08-10 06:54:00,3.76399,3.76864,3.76333,3.76864,2640000.0
2007-08-10 06:55:00,3.76788,3.77002,3.76442,3.77002,4130000.0
2007-08-10 06:56:00,3.76502,3.77032,3.76502,3.76503,7500000.0
2007-08-10 06:57:00,3.76506,3.77083,3.76488,3.76548,3770000.0
2007-08-10 06:58:00,3.76021,3.76905,3.76021,3.76905,3770000.0
2007-08-10 06:59:00,3.77136,3.7714,3.76609,3.76609,5260000.0
2007-08-10 07:00:00,3.7664,3.77338,3.76383,3.77169,4900000.0
2007-08-10 07:01:00,3.77049,3.77321,3.76734,3.77211,4890000.0
2007-08-10 07:02:00,3.77032,3.77058,3.76519,3.77058,3760000.0
2007-08-10 07:03:00,3.76579,3.76856,3.76072,3.76072,3760000.0
2007-08-10 07:04:00,3.76796,3.77206,3.76796,3.76996,2260000.0
2007-08-10 07:05:00,3.76869,3.7707,3.76581,3.76923,4890000.0
2007-08-10 07:06:00,3.7615,3.77522,3.7615,3.76886,9390000.0
2007-08-10 07:07:00,3.76354,3.7704,3.76354,3.76989,3010000.0
2007-08-10 07:08:00,3.76928,3.76944,3.76398,3.76922,4890000.0
2007-08-10 07:09:00,3.76955,3.77118,3.7614,3.77118,6000000.0
2007-08-10 07:10:00,3.76547,3.76997,3.76547,3.76906,3010000.0
2007-08-10 07:11:00,3.77061,3.77191,3.76601,3.76664,7510000.0
2007-08-10 07:13:00,3.77046,3.77093,3.76147,3.76844,6020000.0
2007-08-10 07:14:00,3.76579,3.77135,3.76178,3.76578,4880000.0
2007-08-10 07:15:00,3.76995,3.77073,3.76519,3.77073,5250000.0
2007-08-10 07:16:00,3.76999,3.77268,3.76435,3.77193,5640000.0
2007-08-10 07:17:00,3.77366,3.77437,3.76514,3.76514,4130000.0
2007-08-10 07:18:00,3.77321,3.77337,3.76602,3.76602,5630000.0
2007-08-10 07:19:00,3.76915,3.77281,3.76302,3.77228,5260000.0
2007-08-10 07:22:00,3.76368,3.77177,3.76339,3.76754,5640000.0
2007-08-10 07:23:00,3.77336,3.77383,3.76393,3.76393,5260000.0
2007-08-10 07:24:00,3.77159,3.77316,3.76423,3.76616,4140000.0
2007-08-10 07:25:00,3.77595,3.77595,3.76658,3.77449,5630000.0
2007-08-10 07:26:00,3.76886,3.7747,3.76665,3.76665,4140000.0
2007-08-10 07:27:00,3.77748,3.77756,3.76781,3.77756,5640000.0
2007-08-10 07:28:00,3.77522,3.77699,3.7704,3.7704,7140000.0
2007-08-10 07:29:00,3.7738,3.7738,3.76818,3.77376,5630000.0
2007-08-10 07:30:00,3.77601,3.77989,3.76816,3.77665,5640000.0
2007-08-10 07:31:00,3.77822,3.77822,3.77402,3.7754,3380000.0
2007-08-10 07:32:00,3.77452,3.7756,3.76648,3.76853,5260000.0
2007-08-10 07:33:00,3.77073,3.77458,3.76609,3.77046,4510000.0
2007-08-10 07:34:00,3.76867,3.77443,3.76471,3.77443,5630000.0
2007-08-10 07:35:00,3.77042,3.77579,3.76628,3.76628,3760000.0
2007-08-10 07:36:00,3.76965,3.77458,3.76468,3.77384,7130000.0
2007-08-10 07:37:00,3.77507,3.77507,3.76296,3.7639,6400000.0
2007-08-10 07:38:00,3.76521,3.77471,3.76386,3.76901,4900000.0
2007-08-10 07:39:00,3.76454,3.77248,3.75551,3.77248,7510000.0
2007-08-10 07:40:00,3.77062,3.7737,3.76395,3.77368,6400000.0
2007-08-10 07:41:00,3.77828,3.77828,3.76497,3.76613,7520000.0
2007-08-10 07:42:00,3.77218,3.77221,3.75693,3.76963,6750000.0
2007-08-10 07:43:00,3.77092,3.77558,3.76882,3.77494,5630000.0
2007-08-10 07:44:00,3.77285,3.77431,3.77256,3.77424,4520000.0
2007-08-10 07:45:00,3.77069,3.77538,3.76908,3.77181,4510000.0
2007-08-10 07:46:00,3.77515,3.77682,3.76661,3.77208,7130000.0
2007-08-10 07:47:00,3.76957,3.77489,3.76957,3.77457,4140000.0
2007-08-10 07:48:00,3.77524,3.77814,3.76937,3.76937,4880000.0
2007-08-10 07:49:00,3.77618,3.77728,3.76715,3.77728,4880000.0
2007-08-10 07:50:00,3.77453,3.77543,3.76649,3.77354,4880000.0
2007-08-10 07:51:00,3.76499,3.7741,3.76485,3.77162,4900000.0
2007-08-10 07:52:00,3.7738,3.77909,3.76839,3.7763,5630000.0
2007-08-10 07:53:00,3.76734,3.77599,3.76732,3.77497,6750000.0
2007-08-10 07:54:00,3.77079,3.77743,3.76987,3.77479,4510000.0
2007-08-10 07:55:00,3.77178,3.77775,3.77005,3.77165,4880000.0
2007-08-10 07:56:00,3.77534,3.77707,3.76759,3.76979,6380000.0
2007-08-10 07:57:00,3.77688,3.77688,3.75479,3.75479,4130000.0
2007-08-10 07:58:00,3.77234,3.77593,3.7671,3.7757,4510000.0
2007-08-10 07:59:00,3.76658,3.77736,3.76614,3.77736,6390000.0
2007-08-10 08:00:00,3.76729,3.77842,3.76729,3.77506,5260000.0
2007-08-10 08:01:00,3.77184,3.7782,3.76726,3.76726,4510000.0
2007-08-10 08:02:00,3.76728,3.77918,3.76268,3.77918,4510000.0
2007-08-10 08:03:00,3.7704,3.77443,3.7606,3.77443,5260000.0
2007-08-10 08:04:00,3.77167,3.7797,3.77167,3.77598,4900000.0
2007-08-10 08:05:00,3.75449,3.77905,3.75449,3.7765,8250000.0
2007-08-10 08:06:00,3.77083,3.77654,3.75858,3.77654,6760000.0
2007-08-10 08:07:00,3.77086,3.77736,3.76246,3.77736,5640000.0
2007-08-10 08:08:00,3.77584,3.7794,3.75675,3.77125,6770000.0
2007-08-10 08:09:00,3.77099,3.77975,3.77099,3.77862,6000000.0
2007-08-10 08:10:00,3.76593,3.77675,3.764,3.77373,6380000.0
2007-08-10 08:11:00,3.7769,3.77788,3.77205,3.77205,4140000.0
2007-08-10 08:12:00,3.76988,3.77599,3.75689,3.76837,5640000.0
2007-08-10 08:13:00,3.76551,3.77497,3.75824,3.77478,4530000.0
2007-08-10 08:14:00,3.76984,3.76984,3.76006,3.76664,5250000.0
2007-08-10 08:15:00,3.76967,3.77427,3.75849,3.77427,6020000.0
2007-08-10 08:16:00,3.77412,3.7782,3.77342,3.77675,4140000.0
2007-08-10 08:17:00,3.77903,3.78083,3.77342,3.77342,4520000.0
2007-08-10 08:18:00,3.77672,3.7798,3.77092,3.7791,5630000.0
2007-08-10 08:19:00,3.77173,3.77737,3.76473,3.76473,6010000.0
2007-08-10 08:20:00,3.76955,3.77611,3.76233,3.77611,6020000.0
2007-08-10 08:21:00,3.77245,3.77691,3.77245,3.77453,6010000.0
2007-08-10 08:22:00,3.76443,3.77609,3.76443,3.77359,4880000.0
2007-08-10 08:23:00,3.77471,3.77656,3.76562,3.77551,6380000.0
2007-08-10 08:24:00,3.77587,3.77886,3.77101,3.77602,4880000.0
2007-08-10 08:25:00,3.77412,3.77595,3.76495,3.76923,7130000.0
2007-08-10 08:26:00,3.77348,3.77663,3.76845,3.76845,5250000.0
2007-08-10 08:27:00,3.77238,3.77622,3.76953,3.77484,6390000.0
2007-08-10 08:28:00,3.77105,3.77532,3.76553,3.76553,5260000.0
2007-08-10 08:29:00,3.76988,3.77301,3.76709,3.77154,4880000.0
2007-08-10 08:30:00,3.76552,3.77355,3.76552,3.77004,4140000.0
2007-08-10 08:31:00,3.7729,3.77438,3.76322,3.77062,4140000.0
2007-08-10 08:32:00,3.77227,3.77518,3.76888,3.7728,5250000.0
2007-08-10 08:33:00,3.7688,3.77394,3.76248,3.76892,7130000.0
2007-08-10 08:34:00,3.77323,3.77674,3.76572,3.76572,7140000.0
2007-08-10 08:35:00,3.77638,3.77683,3.77064,3.77428,4890000.0
2007-08-10 08:36:00,3.76634,3.77576,3.76634,3.77561,6010000.0
2007-08-10 08:37:00,3.77352,3.77508,3.76546,3.76799,7140000.0
2007-08-10 08:38:00,3.77595,3.77595,3.76521,3.77495,6770000.0
2007-08-10 08:39:00,3.77446,3.77446,3.76743,3.7705,4880000.0
2007-08-10 08:40:00,3.76366,3.77294,3.7611,3.7724,4510000.0
2007-08-10 08:41:00,3.76435,3.77245,3.76347,3.76852,6770000.0
2007-08-10 08:42:00,3.77752,3.77752,3.77149,3.77683,5280000.0
2007-08-10 08:43:00,3.77279,3.77749,3.77223,3.77339,4880000.0
2007-08-10 08:44:00,3.77274,3.77802,3.76508,3.77628,10520000.0
2007-08-10 08:45:00,3.77697,3.77766,3.76722,3.77765,6770000.0
2007-08-10 08:46:00,3.7767,3.77787,3.76357,3.77035,6380000.0
2007-08-10 08:47:00,3.77466,3.77884,3.76919,3.77884,7510000.0
2007-08-10 08:48:00,3.77801,3.77864,3.76788,3.76788,7140000.0
2007-08-10 08:49:00,3.77731,3.78039,3.77576,3.77943,3760000.0
2007-08-10 08:50:00,3.77672,3.77854,3.76883,3.76907,7140000.0
2007-08-10 08:51:00,3.7733,3.78079,3.7733,3.78079,4880000.0
2007-08-10 08:52:00,3.77618,3.78051,3.77618,3.77777,4510000.0
2007-08-10 08:53:00,3.77955,3.78061,3.76927,3.77768,6400000.0
2007-08-10 08:54:00,3.78084,3.78084,3.77036,3.77555,6760000.0
2007-08-10 08:55:00,3.77466,3.77709,3.76719,3.76844,5270000.0
2007-08-10 08:56:00,3.77796,3.77799,3.77281,3.77281,4130000.0
2007-08-10 08:57:00,3.77876,3.77876,3.769,3.77375,6010000.0
2007-08-10 08:58:00,3.77513,3.78103,3.77052,3.78103,5650000.0
2007-08-10 08:59:00,3.7773,3.78107,3.77125,3.77125,4150000.0
2007-08-10 09:00:00,3.77043,3.77849,3.77043,3.77428,6770000.0
2007-08-10 09:01:00,3.77486,3.7818,3.77433,3.78107,6030000.0
2007-08-10 09:02:00,3.77726,3.78008,3.77299,3.77595,6380000.0
2007-08-10 09:03:00,3.77566,3.77929,3.77066,3.77368,8250000.0
2007-08-10 09:04:00,3.77443,3.77955,3.7695,3.7695,3770000.0
2007-08-10 09:05:00,3.77371,3.78162,3.77317,3.78097,4880000.0
2007-08-10 09:06:00,3.77658,3.78069,3.76795,3.78047,12010000.0
2007-08-10 09:07:00,3.77159,3.7787,3.77157,3.77818,4880000.0
2007-08-10 09:08:00,3.77334,3.78,3.77334,3.77738,6390000.0
2007-08-10 09:09:00,3.77325,3.78042,3.77325,3.77508,5260000.0
2007-08-10 09:10:00,3.77954,3.78139,3.77137,3.77577,7510000.0
2007-08-10 09:11:00,3.7789,3.77979,3.77003,3.77413,9410000.0
2007-08-10 09:12:00,3.77793,3.77793,3.76498,3.77502,7880000.0
2007-08-10 09:13:00,3.77688,3.78152,3.76989,3.7769,10890000.0
2007-08-10 09:14:00,3.77126,3.77803,3.76574,3.7758,12820000.0
2007-08-10 09:15:00,3.77342,3.77915,3.76856,3.7718,4890000.0
2007-08-10 09:16:00,3.77804,3.77804,3.77195,3.77281,6400000.0
2007-08-10 09:17:00,3.77448,3.78179,3.76658,3.7805,7140000.0
2007-08-10 09:18:00,3.77842,3.7787,3.76641,3.76695,4520000.0
2007-08-10 09:19:00,3.77331,3.7794,3.76908,3.7794,4520000.0
2007-08-10 09:20:00,3.77823,3.77864,3.77074,3.77864,6400000.0
2007-08-10 09:21:00,3.76807,3.77776,3.76807,3.77136,6760000.0
2007-08-10 09:22:00,3.77581,3.77986,3.76761,3.77752,9400000.0
2007-08-10 09:23:00,3.7735,3.77838,3.76987,3.77838,6030000.0
2007-08-10 09:24:00,3.77638,3.77721,3.7677,3.77721,6380000.0
2007-08-10 09:25:00,3.773,3.77814,3.76787,3.7763,7510000.0
2007-08-10 09:26:00,3.77417,3.77588,3.76804,3.77236,4880000.0
2007-08-10 09:27:00,3.77482,3.77612,3.77073,3.77509,4880000.0
2007-08-10 09:28:00,3.77003,3.77757,3.76991,3.76991,5630000.0
2007-08-10 09:29:00,3.77326,3.77738,3.76687,3.76695,12770000.0
2007-08-10 09:30:00,3.77553,3.77815,3.77157,3.77608,4140000.0
2007-08-10 09:31:00,3.77629,3.77811,3.77193,3.77193,4520000.0
2007-08-10 09:32:00,3.76919,3.77686,3.76919,3.77686,4510000.0
2007-08-10 09:33:00,3.77649,3.77801,3.7695,3.7769,5640000.0
2007-08-10 09:34:00,3.77121,3.77505,3.76903,3.77281,6390000.0
2007-08-10 09:35:00,3.7757,3.7757,3.76987,3.77472,5630000.0
2007-08-10 09:36:00,3.76537,3.77456,3.76411,3.77291,7900000.0
2007-08-10 09:37:00,3.77525,3.77644,3.76894,3.7759,7140000.0
2007-08-10 09:38:00,3.77431,3.77519,3.76664,3.77488,4140000.0
2007-08-10 09:39:00,3.77595,3.77595,3.76575,3.77378,5650000.0
2007-08-10 09:40:00,3.77487,3.77849,3.76731,3.76731,7510000.0
2007-08-10 09:41:00,3.77068,3.77505,3.76272,3.76814,6010000.0
2007-08-10 09:42:00,3.7682,3.77412,3.76611,3.76926,5650000.0
2007-08-10 09:43:00,3.76996,3.77239,3.7632,3.7702,5250000.0
2007-08-10 09:44:00,3.7743,3.77491,3.76675,3.77392,11280000.0
2007-08-10 09:45:00,3.77442,3.77442,3.76483,3.77382,4880000.0
2007-08-10 09:46:00,3.77339,3.77408,3.76457,3.77408,6000000.0
2007-08-10 09:47:00,3.77344,3.7743,3.76671,3.77382,7510000.0
2007-08-10 09:48:00,3.77518,3.77518,3.76641,3.77459,4510000.0
2007-08-10 09:49:00,3.76561,3.77448,3.76561,3.77213,4510000.0
2007-08-10 09:50:00,3.76871,3.77426,3.76871,3.77414,4140000.0
2007-08-10 09:51:00,3.77243,3.77343,3.76848,3.77048,4510000.0
2007-08-10 09:52:00,3.76946,3.77311,3.76944,3.77062,5250000.0
2007-08-10 09:53:00,3.77109,3.77466,3.76482,3.76482,6770000.0
2007-08-10 09:54:00,3.77103,3.77514,3.76642,3.7724,3770000.0
2007-08-10 09:55:00,3.77406,3.77406,3.76507,3.76507,4510000.0
2007-08-10 09:56:00,3.77173,3.77409,3.76544,3.76798,5640000.0
2007-08-10 09:57:00,3.77346,3.77492,3.76823,3.76823,5630000.0
2007-08-10 09:58:00,3.77394,3.77634,3.7627,3.77163,7130000.0
2007-08-10 09:59:00,3.77512,3.77543,3.76484,3.77543,10910000.0
2007-08-10 10:00:00,3.77462,3.77489,3.76214,3.76711,4890000.0
2007-08-10 10:01:00,3.77075,3.77579,3.77075,3.77579,4880000.0
2007-08-10 10:02:00,3.77453,3.77467,3.76391,3.7719,6770000.0
2007-08-10 10:03:00,3.77118,3.77637,3.7634,3.76838,10150000.0
2007-08-10 10:04:00,3.77451,3.77672,3.77036,3.7725,6390000.0
2007-08-10 10:05:00,3.77579,3.77579,3.76978,3.77202,4890000.0
2007-08-10 10:06:00,3.77835,3.77927,3.7691,3.77758,5630000.0
2007-08-10 10:07:00,3.77694,3.77895,3.76614,3.76912,5260000.0
2007-08-10 10:08:00,3.77546,3.77645,3.76773,3.77596,8270000.0
2007-08-10 10:09:00,3.77633,3.78008,3.76909,3.77791,7140000.0
2007-08-10 10:10:00,3.76704,3.77567,3.76624,3.77564,6770000.0
2007-08-10 10:11:00,3.77521,3.7755,3.76425,3.77548,11260000.0
2007-08-10 10:12:00,3.77523,3.77606,3.76861,3.7713,6020000.0
2007-08-10 10:13:00,3.77514,3.77575,3.76895,3.77448,6010000.0
2007-08-10 10:14:00,3.77202,3.77587,3.76417,3.77016,10920000.0
2007-08-10 10:15:00,3.77402,3.77599,3.76879,3.77585,6760000.0
2007-08-10 10:16:00,3.77573,3.77573,3.76935,3.77397,3770000.0
2007-08-10 10:17:00,3.77071,3.77418,3.76655,3.7707,4890000.0
2007-08-10 10:18:00,3.77067,3.77609,3.76597,3.77042,4880000.0
2007-08-10 10:19:00,3.77447,3.77458,3.76411,3.77118,6390000.0
2007-08-10 10:20:00,3.7719,3.77779,3.7638,3.77033,8650000.0
2007-08-10 10:21:00,3.77046,3.77454,3.76576,3.77391,9780000.0
2007-08-10 10:22:00,3.77216,3.77262,3.76159,3.76902,6010000.0
2007-08-10 10:23:00,3.76619,3.77568,3.76619,3.77124,4140000.0
2007-08-10 10:24:00,3.77381,3.77868,3.76587,3.77704,7510000.0
2007-08-10 10:25:00,3.7648,3.76941,3.7648,3.76527,4520000.0
2007-08-10 10:26:00,3.77294,3.77642,3.76811,3.7701,6760000.0
2007-08-10 10:27:00,3.77465,3.77465,3.76479,3.77363,5260000.0
2007-08-10 10:28:00,3.7698,3.77461,3.7698,3.77028,4510000.0
2007-08-10 10:29:00,3.77008,3.77435,3.76198,3.77317,16160000.0
2007-08-10 10:30:00,3.77576,3.77688,3.76914,3.77629,7140000.0
2007-08-10 10:31:00,3.77506,3.77506,3.76278,3.7727,8280000.0
2007-08-10 10:32:00,3.77221,3.77482,3.76292,3.77482,4890000.0
2007-08-10 10:33:00,3.77032,3.77515,3.7643,3.7736,6000000.0
2007-08-10 10:34:00,3.7716,3.77311,3.76382,3.7642,7880000.0
2007-08-10 10:35:00,3.77066,3.77553,3.76914,3.76914,5630000.0
2007-08-10 10:36:00,3.77408,3.77408,3.76745,3.77177,5640000.0
2007-08-10 10:37:00,3.77386,3.77427,3.76786,3.77235,6770000.0
2007-08-10 10:38:00,3.76964,3.77338,3.76856,3.7713,6380000.0
2007-08-10 10:39:00,3.76652,3.77416,3.76652,3.7689,4880000.0
2007-08-10 10:40:00,3.77284,3.77284,3.76352,3.77218,6750000.0
2007-08-10 10:41:00,3.77086,3.77401,3.76599,3.77401,5630000.0
2007-08-10 10:42:00,3.76668,3.77267,3.76343,3.76431,5640000.0
2007-08-10 10:43:00,3.76844,3.77175,3.75989,3.76525,6760000.0
2007-08-10 10:44:00,3.76757,3.77292,3.76649,3.77007,5640000.0
2007-08-10 10:45:00,3.76975,3.77322,3.76512,3.77174,6390000.0
2007-08-10 10:46:00,3.77247,3.77247,3.76298,3.77156,4880000.0
2007-08-10 10:47:00,3.7695,3.77421,3.7695,3.77382,4880000.0
2007-08-10 10:48:00,3.7736,3.7736,3.76184,3.76807,6020000.0
2007-08-10 10:49:00,3.76912,3.77388,3.76754,3.7687,7510000.0
2007-08-10 10:50:00,3.7724,3.77311,3.76651,3.77291,7880000.0
2007-08-10 10:51:00,3.7698,3.77535,3.76154,3.7721,4890000.0
2007-08-10 10:52:00,3.77244,3.77376,3.7666,3.77376,4890000.0
2007-08-10 10:53:00,3.77435,3.77452,3.76176,3.77171,6750000.0
2007-08-10 10:54:00,3.76886,3.77424,3.76429,3.7741,4890000.0
2007-08-10 10:55:00,3.77383,3.77422,3.76666,3.77261,7150000.0
2007-08-10 10:56:00,3.77162,3.7736,3.76301,3.76549,6770000.0
2007-08-10 10:57:00,3.76691,3.77309,3.76533,3.77309,4900000.0
2007-08-10 10:58:00,3.77407,3.77407,3.76693,3.77271,5250000.0
2007-08-10 10:59:00,3.77355,3.77382,3.76458,3.77382,5270000.0
2007-08-10 11:00:00,3.76891,3.77779,3.76462,3.76462,12410000.0
2007-08-10 11:01:00,3.77216,3.77269,3.76864,3.77048,5630000.0
2007-08-10 11:02:00,3.76489,3.77432,3.76275,3.76275,6020000.0
2007-08-10 11:03:00,3.76713,3.77189,3.76336,3.76874,6760000.0
2007-08-10 11:04:00,3.76952,3.77388,3.76475,3.76717,4880000.0
2007-08-10 11:05:00,3.76797,3.77268,3.76284,3.77268,7130000.0
2007-08-10 11:06:00,3.77289,3.77496,3.7655,3.77465,6760000.0
2007-08-10 11:07:00,3.76619,3.77537,3.76619,3.76872,5260000.0
2007-08-10 11:08:00,3.77328,3.77378,3.7626,3.77359,5640000.0
2007-08-10 11:09:00,3.77362,3.77455,3.76571,3.7743,4890000.0
2007-08-10 11:10:00,3.76998,3.77496,3.76499,3.77225,6010000.0
2007-08-10 11:11:00,3.77476,3.77476,3.76369,3.77428,7880000.0
2007-08-10 11:12:00,3.77401,3.77414,3.76385,3.77324,7510000.0
2007-08-10 11:13:00,3.77058,3.77296,3.76666,3.7726,5260000.0
2007-08-10 11:14:00,3.77078,3.7751,3.76262,3.7732,11640000.0
2007-08-10 11:15:00,3.76776,3.77291,3.76582,3.77291,5630000.0
2007-08-10 11:16:00,3.76686,3.77343,3.76271,3.77072,5260000.0
2007-08-10 11:17:00,3.77232,3.77338,3.76514,3.76662,5250000.0
2007-08-10 11:18:00,3.77269,3.77399,3.76331,3.77178,5250000.0
2007-08-10 11:19:00,3.76576,3.77399,3.76496,3.77374,4510000.0
2007-08-10 11:20:00,3.7633,3.77287,3.7633,3.7727,4510000.0
2007-08-10 11:21:00,3.76874,3.77343,3.75983,3.77098,6400000.0
2007-08-10 11:22:00,3.77269,3.77269,3.77054,3.7712,7500000.0
2007-08-10 11:23:00,3.77115,3.77173,3.76196,3.76621,5250000.0
2007-08-10 11:24:00,3.76659,3.77184,3.76051,3.76568,3770000.0
2007-08-10 11:25:00,3.76536,3.77127,3.76134,3.77127,6750000.0
2007-08-10 11:26:00,3.76553,3.77188,3.76427,3.77085,4880000.0
2007-08-10 11:27:00,3.77173,3.77173,3.76562,3.77156,5280000.0
2007-08-10 11:28:00,3.76822,3.773,3.76318,3.77071,6390000.0
2007-08-10 11:29:00,3.766,3.77388,3.766,3.76866,12010000.0
2007-08-10 11:30:00,3.77129,3.77164,3.75922,3.75922,5270000.0
2007-08-10 11:31:00,3.76308,3.772,3.76292,3.772,4140000.0
2007-08-10 11:32:00,3.7684,3.7726,3.76375,3.76795,8250000.0
2007-08-10 11:33:00,3.77281,3.77389,3.76578,3.77204,6010000.0
2007-08-10 11:34:00,3.77013,3.77355,3.76468,3.76679,4510000.0
2007-08-10 11:35:00,3.77053,3.77223,3.76606,3.77065,5270000.0
2007-08-10 11:36:00,3.77267,3.77382,3.76327,3.76823,8260000.0
2007-08-10 11:37:00,3.77003,3.77252,3.76675,3.77249,6020000.0
2007-08-10 11:38:00,3.76878,3.77143,3.76248,3.77143,4520000.0
2007-08-10 11:39:00,3.7629,3.77088,3.75869,3.76792,5250000.0
2007-08-10 11:40:00,3.76364,3.77056,3.76202,3.76202,5250000.0
2007-08-10 11:41:00,3.76866,3.77138,3.76359,3.77076,6380000.0
2007-08-10 11:42:00,3.7711,3.77297,3.76727,3.76727,4510000.0
2007-08-10 11:43:00,3.7696,3.77639,3.76864,3.76997,8260000.0
2007-08-10 11:44:00,3.76842,3.77195,3.76577,3.76577,5260000.0
2007-08-10 11:45:00,3.76715,3.774,3.76715,3.77367,4510000.0
2007-08-10 11:46:00,3.77158,3.77255,3.76261,3.76776,7140000.0
2007-08-10 11:47:00,3.76659,3.77378,3.76656,3.77378,4890000.0
2007-08-10 11:48:00,3.7722,3.77245,3.76318,3.77153,6020000.0
2007-08-10 11:49:00,3.76788,3.77195,3.76543,3.76627,5640000.0
2007-08-10 11:50:00,3.77285,3.77387,3.76353,3.76812,5270000.0
2007-08-10 11:51:00,3.77208,3.77208,3.76533,3.76761,5630000.0
2007-08-10 11:52:00,3.77254,3.77375,3.76494,3.77177,4510000.0
2007-08-10 11:53:00,3.77188,3.77189,3.76329,3.76329,7140000.0
2007-08-10 11:54:00,3.77244,3.77288,3.76534,3.76872,6760000.0
2007-08-10 11:55:00,3.76716,3.77174,3.76235,3.76947,4890000.0
2007-08-10 11:56:00,3.76846,3.77347,3.76615,3.7692,4510000.0
2007-08-10 11:57:00,3.76425,3.7717,3.76382,3.76926,5640000.0
2007-08-10 11:58:00,3.76956,3.77354,3.76801,3.76927,5640000.0
2007-08-10 11:59:00,3.77025,3.77285,3.76684,3.77279,8260000.0
2007-08-10 12:00:00,3.7689,3.77367,3.7689,3.77367,4880000.0
2007-08-10 12:01:00,3.76805,3.77238,3.76294,3.76849,6030000.0
2007-08-10 12:02:00,3.77241,3.77363,3.76199,3.7724,5660000.0
2007-08-10 12:03:00,3.76915,3.7736,3.76783,3.7736,3400000.0
2007-08-10 12:04:00,3.77468,3.77468,3.76702,3.77295,5640000.0
2007-08-10 12:05:00,3.77354,3.77354,3.76734,3.76832,4890000.0
2007-08-10 12:06:00,3.76272,3.77171,3.76251,3.76251,3770000.0
2007-08-10 12:07:00,3.76337,3.77202,3.76101,3.76568,5260000.0
2007-08-10 12:08:00,3.76822,3.77265,3.76086,3.77265,4510000.0
2007-08-10 12:09:00,3.76763,3.77345,3.76689,3.77345,5260000.0
2007-08-10 12:10:00,3.76947,3.77288,3.76742,3.77126,4510000.0
2007-08-10 12:11:00,3.7743,3.77483,3.76396,3.76396,4520000.0
2007-08-10 12:12:00,3.77264,3.77279,3.76786,3.76801,6760000.0
2007-08-10 12:13:00,3.76801,3.7717,3.76315,3.76824,4880000.0
2007-08-10 12:14:00,3.77281,3.77335,3.76178,3.77174,7130000.0
2007-08-10 12:15:00,3.77313,3.77395,3.76545,3.77395,10510000.0
2007-08-10 12:16:00,3.77228,3.7747,3.76546,3.76734,4140000.0
2007-08-10 12:17:00,3.77161,3.77397,3.76923,3.76923,5250000.0
2007-08-10 12:18:00,3.77395,3.77436,3.77051,3.77436,5640000.0
2007-08-10 12:19:00,3.77552,3.77555,3.76568,3.76966,4880000.0
2007-08-10 12:20:00,3.77373,3.77444,3.76897,3.77041,5260000.0
2007-08-10 12:21:00,3.77298,3.77439,3.76888,3.7739,6390000.0
2007-08-10 12:22:00,3.76891,3.77492,3.76891,3.77445,4890000.0
2007-08-10 12:23:00,3.76842,3.7745,3.76732,3.76904,6000000.0
2007-08-10 12:24:00,3.76538,3.77785,3.76538,3.77427,6400000.0
2007-08-10 12:25:00,3.77483,3.77669,3.76658,3.77188,9770000.0
2007-08-10 12:26:00,3.76885,3.77507,3.76349,3.7639,8270000.0
2007-08-10 12:27:00,3.77482,3.77711,3.76743,3.77478,4510000.0
2007-08-10 12:28:00,3.77418,3.77429,3.76804,3.77387,5630000.0
2007-08-10 12:29:00,3.77277,3.77277,3.76534,3.77227,4890000.0
2007-08-10 12:30:00,3.77247,3.77286,3.76041,3.77286,17660000.0
2007-08-10 12:31:00,3.76792,3.77344,3.76792,3.77297,5640000.0
2007-08-10 12:32:00,3.76262,3.77394,3.76262,3.76903,6020000.0
2007-08-10 12:33:00,3.76699,3.77223,3.75979,3.76705,5630000.0
2007-08-10 12:34:00,3.76765,3.77365,3.76617,3.77365,4140000.0
2007-08-10 12:35:00,3.76884,3.77477,3.76884,3.77145,5260000.0
2007-08-10 12:36:00,3.77232,3.77319,3.76147,3.76859,4880000.0
2007-08-10 12:37:00,3.76246,3.77263,3.76246,3.76774,5260000.0
2007-08-10 12:38:00,3.76842,3.77331,3.76829,3.7726,5260000.0
2007-08-10 12:39:00,3.76482,3.77701,3.76405,3.77144,7140000.0
2007-08-10 12:40:00,3.76301,3.77191,3.76301,3.77112,4890000.0
2007-08-10 12:41:00,3.76728,3.7734,3.76128,3.77168,5270000.0
2007-08-10 12:42:00,3.76768,3.77259,3.76262,3.77259,8640000.0
2007-08-10 12:43:00,3.76951,3.77121,3.76584,3.76746,6760000.0
2007-08-10 12:44:00,3.77014,3.77014,3.76354,3.76627,6020000.0
2007-08-10 12:45:00,3.7715,3.77336,3.76322,3.76801,4520000.0
2007-08-10 12:46:00,3.77007,3.77112,3.76004,3.77068,4520000.0
2007-08-10 12:47:00,3.76837,3.77137,3.7668,3.76922,5250000.0
2007-08-10 12:48:00,3.76354,3.77548,3.76354,3.76975,5260000.0
2007-08-10 12:49:00,3.7669,3.77095,3.76004,3.7628,4140000.0
2007-08-10 12:50:00,3.77276,3.77379,3.76273,3.76974,4140000.0
2007-08-10 12:51:00,3.76797,3.77341,3.76591,3.76969,5260000.0
2007-08-10 12:52:00,3.77313,3.77356,3.76427,3.77188,6010000.0
2007-08-10 12:53:00,3.77248,3.77248,3.76233,3.77018,4900000.0
2007-08-10 12:54:00,3.77111,3.77203,3.76131,3.77203,5260000.0
2007-08-10 12:55:00,3.76687,3.77107,3.76687,3.77091,3770000.0
2007-08-10 12:56:00,3.76937,3.77453,3.76914,3.77073,6010000.0
2007-08-10 12:57:00,3.76434,3.77292,3.76315,3.77232,8660000.0
2007-08-10 12:58:00,3.77188,3.77188,3.75993,3.77092,7510000.0
2007-08-10 12:59:00,3.77243,3.77725,3.76542,3.77338,6000000.0
2007-08-10 13:00:00,3.77302,3.77546,3.76751,3.77469,7150000.0
2007-08-10 13:01:00,3.76962,3.77238,3.76136,3.77233,7150000.0
2007-08-10 13:02:00,3.76727,3.7716,3.76015,3.77024,4890000.0
2007-08-10 13:03:00,3.76864,3.77336,3.7622,3.77336,7520000.0
2007-08-10 13:04:00,3.77058,3.7744,3.76309,3.76978,5630000.0
2007-08-10 13:05:00,3.76784,3.77403,3.76467,3.77381,5630000.0
2007-08-10 13:06:00,3.77005,3.77455,3.77005,3.77253,4510000.0
2007-08-10 13:07:00,3.76948,3.7739,3.76794,3.76794,4880000.0
2007-08-10 13:08:00,3.77034,3.77209,3.76547,3.77184,5630000.0
2007-08-10 13:09:00,3.76768,3.77355,3.76086,3.77355,12780000.0
2007-08-10 13:10:00,3.76804,3.77459,3.76804,3.77354,4140000.0
2007-08-10 13:11:00,3.77374,3.77545,3.76468,3.7709,4880000.0
2007-08-10 13:12:00,3.77409,3.7794,3.76773,3.7713,7140000.0
2007-08-10 13:13:00,3.7717,3.77471,3.7638,3.7736,6020000.0
2007-08-10 13:14:00,3.7683,3.77289,3.76113,3.77199,8640000.0
2007-08-10 13:15:00,3.77021,3.77319,3.76819,3.76937,6770000.0
2007-08-10 13:16:00,3.77159,3.7779,3.76923,3.77369,5640000.0
2007-08-10 13:17:00,3.772,3.77588,3.76797,3.77588,5260000.0
2007-08-10 13:18:00,3.77638,3.77833,3.76689,3.77682,7500000.0
2007-08-10 13:19:00,3.77177,3.7762,3.76623,3.77587,5640000.0
2007-08-10 13:20:00,3.77178,3.77252,3.76542,3.76973,4520000.0
2007-08-10 13:21:00,3.77567,3.77567,3.76616,3.77308,7150000.0
2007-08-10 13:22:00,3.76531,3.77814,3.76531,3.77265,6380000.0
2007-08-10 13:23:00,3.77554,3.77554,3.76688,3.77272,6400000.0
2007-08-10 13:24:00,3.77647,3.77647,3.77001,3.77523,7130000.0
2007-08-10 13:25:00,3.7749,3.77593,3.76622,3.77544,6010000.0
2007-08-10 13:26:00,3.77516,3.77516,3.7675,3.77343,4520000.0
2007-08-10 13:27:00,3.77569,3.77569,3.76903,3.77052,6380000.0
2007-08-10 13:28:00,3.77184,3.77621,3.76882,3.77586,7510000.0
2007-08-10 13:29:00,3.77135,3.77454,3.76753,3.77454,4510000.0
2007-08-10 13:30:00,3.76998,3.77512,3.76928,3.77097,7140000.0
2007-08-10 13:31:00,3.77679,3.77679,3.77003,3.77497,4880000.0
2007-08-10 13:32:00,3.77568,3.77568,3.77006,3.77453,5260000.0
2007-08-10 13:33:00,3.7701,3.77483,3.76434,3.76981,11640000.0
2007-08-10 13:34:00,3.77477,3.77638,3.76626,3.7672,7880000.0
2007-08-10 13:35:00,3.77182,3.77229,3.7636,3.76947,4890000.0
2007-08-10 13:36:00,3.76707,3.77284,3.75941,3.772,6390000.0
2007-08-10 13:37:00,3.77147,3.77184,3.76198,3.77108,6390000.0
2007-08-10 13:38:00,3.77252,3.77322,3.76477,3.76903,7140000.0
2007-08-10 13:39:00,3.77207,3.77207,3.76501,3.76501,4520000.0
2007-08-10 13:40:00,3.75907,3.76907,3.75834,3.76828,6390000.0
2007-08-10 13:41:00,3.77154,3.77477,3.76358,3.76358,5640000.0
2007-08-10 13:42:00,3.76553,3.77117,3.7613,3.77014,6010000.0
2007-08-10 13:43:00,3.76657,3.77198,3.76141,3.77182,5640000.0
2007-08-10 13:44:00,3.77261,3.77272,3.76357,3.76722,7910000.0
2007-08-10 13:45:00,3.77207,3.77268,3.76491,3.7683,7510000.0
2007-08-10 13:46:00,3.76537,3.77203,3.76133,3.76897,9760000.0
2007-08-10 13:47:00,3.7689,3.77395,3.76521,3.76916,4150000.0
2007-08-10 13:48:00,3.7654,3.77196,3.76105,3.77196,5640000.0
2007-08-10 13:49:00,3.76328,3.77154,3.76328,3.77154,5260000.0
2007-08-10 13:50:00,3.77113,3.77508,3.76397,3.77331,7880000.0
2007-08-10 13:51:00,3.7737,3.77375,3.76583,3.76898,4880000.0
2007-08-10 13:52:00,3.76971,3.77415,3.76439,3.76693,6010000.0
2007-08-10 13:53:00,3.76824,3.77327,3.75912,3.7676,9760000.0
2007-08-10 13:54:00,3.77562,3.77607,3.76268,3.76624,13900000.0
2007-08-10 13:55:00,3.775,3.77629,3.77098,3.77629,6390000.0
2007-08-10 13:56:00,3.77435,3.77721,3.7698,3.77721,4880000.0
2007-08-10 13:57:00,3.77291,3.77529,3.76784,3.7719,6010000.0
2007-08-10 13:58:00,3.77051,3.77645,3.76569,3.77261,5260000.0
2007-08-10 13:59:00,3.77275,3.77512,3.76873,3.77312,7880000.0
2007-08-10 14:00:00,3.77533,3.77755,3.76798,3.7771,10160000.0
2007-08-10 14:01:00,3.76909,3.77449,3.76358,3.77449,4510000.0
2007-08-10 14:02:00,3.77203,3.78235,3.76745,3.7754,6020000.0
2007-08-10 14:03:00,3.77634,3.77965,3.76939,3.7776,12760000.0
2007-08-10 14:04:00,3.77821,3.77821,3.76717,3.76753,3770000.0
2007-08-10 14:05:00,3.77292,3.77764,3.76525,3.77658,5630000.0
2007-08-10 14:06:00,3.77764,3.78034,3.77059,3.77324,7910000.0
2007-08-10 14:07:00,3.77823,3.77823,3.76613,3.7773,6390000.0
2007-08-10 14:08:00,3.76841,3.77833,3.768,3.77774,5630000.0
2007-08-10 14:09:00,3.76838,3.77474,3.76486,3.77111,5260000.0
2007-08-10 14:10:00,3.77189,3.77672,3.76582,3.77219,5650000.0
2007-08-10 14:11:00,3.77561,3.77765,3.76719,3.77181,6770000.0
2007-08-10 14:12:00,3.76987,3.77588,3.76472,3.77481,6390000.0
2007-08-10 14:13:00,3.77215,3.77609,3.76515,3.77598,5280000.0
2007-08-10 14:14:00,3.77528,3.77607,3.76541,3.77354,4880000.0
2007-08-10 14:15:00,3.77459,3.77681,3.77037,3.7733,9020000.0
2007-08-10 14:16:00,3.77618,3.77635,3.76703,3.77436,6760000.0
2007-08-10 14:17:00,3.77555,3.77787,3.76805,3.7762,4900000.0
2007-08-10 14:18:00,3.77325,3.77826,3.76778,3.77544,5640000.0
2007-08-10 14:19:00,3.77742,3.77794,3.77285,3.7763,5630000.0
2007-08-10 14:20:00,3.76797,3.77548,3.76649,3.76649,5250000.0
2007-08-10 14:21:00,3.77346,3.77853,3.77054,3.77752,6750000.0
2007-08-10 14:22:00,3.77406,3.77845,3.76779,3.76779,7140000.0
2007-08-10 14:23:00,3.77138,3.77737,3.77138,3.77157,6770000.0
2007-08-10 14:24:00,3.77081,3.776,3.76387,3.77274,9020000.0
2007-08-10 14:25:00,3.7731,3.77473,3.76527,3.76573,10520000.0
2007-08-10 14:26:00,3.77056,3.77646,3.77056,3.77065,5630000.0
2007-08-10 14:27:00,3.77543,3.77584,3.76564,3.775,4900000.0
2007-08-10 14:28:00,3.76916,3.77464,3.768,3.76979,6400000.0
2007-08-10 14:29:00,3.77256,3.7739,3.76786,3.7739,4880000.0
2007-08-10 14:30:00,3.7735,3.7735,3.76538,3.77316,7520000.0
2007-08-10 14:31:00,3.76875,3.77422,3.76685,3.77411,6020000.0
2007-08-10 14:32:00,3.76518,3.77494,3.76382,3.77437,7890000.0
2007-08-10 14:33:00,3.77381,3.77453,3.76421,3.77253,7140000.0
2007-08-10 14:34:00,3.76959,3.77369,3.76879,3.77369,5250000.0
2007-08-10 14:35:00,3.77198,3.77415,3.76486,3.77388,4890000.0
2007-08-10 14:36:00,3.77628,3.77742,3.7673,3.77403,7130000.0
2007-08-10 14:37:00,3.77119,3.77462,3.76926,3.76926,3770000.0
2007-08-10 14:38:00,3.77468,3.77588,3.7677,3.77464,6390000.0
2007-08-10 14:39:00,3.77746,3.77801,3.77046,3.77046,4890000.0
2007-08-10 14:40:00,3.77246,3.77778,3.77142,3.77142,5250000.0
2007-08-10 14:41:00,3.77408,3.77617,3.76705,3.77531,5630000.0
2007-08-10 14:42:00,3.77725,3.77824,3.76624,3.77253,6770000.0
2007-08-10 14:43:00,3.77654,3.77847,3.77169,3.77451,6400000.0
2007-08-10 14:44:00,3.77662,3.77958,3.76872,3.77564,7900000.0
2007-08-10 14:45:00,3.77567,3.77845,3.76509,3.77723,6780000.0
2007-08-10 14:46:00,3.77488,3.77591,3.7633,3.76982,6010000.0
2007-08-10 14:47:00,3.77449,3.77753,3.76803,3.77576,7880000.0
2007-08-10 14:48:00,3.77523,3.77523,3.76639,3.77341,4890000.0
2007-08-10 14:49:00,3.77642,3.77642,3.76763,3.77476,7130000.0
2007-08-10 14:50:00,3.77211,3.77844,3.76927,3.77627,8280000.0
2007-08-10 14:51:00,3.77083,3.7759,3.76858,3.76858,5260000.0
2007-08-10 14:52:00,3.77571,3.77571,3.76576,3.76699,4890000.0
2007-08-10 14:53:00,3.77335,3.77582,3.76644,3.77582,7140000.0
2007-08-10 14:54:00,3.771,3.77658,3.77049,3.77572,6760000.0
2007-08-10 14:55:00,3.77569,3.77654,3.76726,3.7723,6390000.0
2007-08-10 14:56:00,3.76531,3.77355,3.76531,3.76622,5640000.0
2007-08-10 14:57:00,3.76873,3.77522,3.76513,3.77522,7130000.0
2007-08-10 14:58:00,3.76469,3.77573,3.76329,3.76619,4890000.0
2007-08-10 14:59:00,3.77275,3.77469,3.76297,3.76544,12020000.0
2007-08-10 15:00:00,3.7725,3.77376,3.76595,3.77008,10510000.0
2007-08-10 15:01:00,3.7736,3.77403,3.76513,3.77403,7890000.0
2007-08-10 15:02:00,3.76859,3.77381,3.76229,3.77221,7510000.0
2007-08-10 15:03:00,3.77369,3.77369,3.76369,3.76643,6010000.0
2007-08-10 15:04:00,3.77023,3.77397,3.76374,3.77301,8650000.0
2007-08-10 15:05:00,3.7668,3.77555,3.76572,3.77508,5630000.0
2007-08-10 15:06:00,3.76765,3.77196,3.76135,3.77196,7150000.0
2007-08-10 15:07:00,3.76377,3.77279,3.76377,3.77268,5260000.0
2007-08-10 15:08:00,3.77267,3.77267,3.76582,3.76582,5630000.0
2007-08-10 15:09:00,3.77197,3.77272,3.76221,3.76221,7130000.0
2007-08-10 15:10:00,3.77086,3.77419,3.76286,3.77205,7880000.0
2007-08-10 15:11:00,3.7623,3.77475,3.7623,3.76924,5260000.0
2007-08-10 15:12:00,3.76826,3.77447,3.76826,3.77291,5260000.0
2007-08-10 15:13:00,3.77731,3.77804,3.76979,3.77065,3770000.0
2007-08-10 15:14:00,3.77525,3.77525,3.7633,3.77062,13900000.0
2007-08-10 15:15:00,3.76475,3.77261,3.76475,3.771,4140000.0
2007-08-10 15:16:00,3.76604,3.77227,3.76163,3.77081,4890000.0
2007-08-10 15:17:00,3.77119,3.77135,3.76177,3.77032,9760000.0
2007-08-10 15:18:00,3.77092,3.77424,3.76326,3.77122,6020000.0
2007-08-10 15:19:00,3.76708,3.77414,3.76437,3.76437,4880000.0
2007-08-10 15:20:00,3.77005,3.77261,3.76111,3.76693,4890000.0
2007-08-10 15:21:00,3.76951,3.77504,3.76625,3.76708,8270000.0
2007-08-10 15:22:00,3.76672,3.77289,3.76464,3.77013,4880000.0
2007-08-10 15:23:00,3.7698,3.77046,3.76117,3.77046,7140000.0
2007-08-10 15:24:00,3.76542,3.77196,3.76097,3.76794,6020000.0
2007-08-10 15:25:00,3.76935,3.76935,3.76379,3.76379,4140000.0
2007-08-10 15:26:00,3.76985,3.77355,3.76396,3.76988,6390000.0
2007-08-10 15:27:00,3.76358,3.77066,3.75821,3.76639,10510000.0
2007-08-10 15:28:00,3.76716,3.77043,3.76481,3.7665,5260000.0
2007-08-10 15:29:00,3.76711,3.7714,3.76146,3.76146,4520000.0
2007-08-10 15:30:00,3.77157,3.77249,3.76652,3.76652,7900000.0
2007-08-10 15:31:00,3.76692,3.77112,3.76123,3.76384,6770000.0
2007-08-10 15:32:00,3.76822,3.76948,3.7616,3.76948,4510000.0
2007-08-10 15:33:00,3.77091,3.7717,3.76398,3.7713,4510000.0
2007-08-10 15:34:00,3.76761,3.77145,3.76422,3.76832,6400000.0
2007-08-10 15:35:00,3.76532,3.77216,3.76453,3.76453,6020000.0
2007-08-10 15:36:00,3.76668,3.77121,3.76098,3.76883,7130000.0
2007-08-10 15:37:00,3.77215,3.7767,3.76321,3.76321,5630000.0
2007-08-10 15:38:00,3.76849,3.77363,3.76376,3.77274,6760000.0
2007-08-10 15:39:00,3.771,3.77147,3.76652,3.77135,4890000.0
2007-08-10 15:40:00,3.77118,3.77217,3.76201,3.77127,6020000.0
2007-08-10 15:41:00,3.76666,3.77051,3.75665,3.77051,8640000.0
2007-08-10 15:42:00,3.76671,3.77165,3.76404,3.76404,5630000.0
2007-08-10 15:43:00,3.76517,3.77358,3.76517,3.77163,4510000.0
2007-08-10 15:44:00,3.76893,3.77097,3.76146,3.77097,6770000.0
2007-08-10 15:45:00,3.76687,3.7706,3.76166,3.7706,5250000.0
2007-08-10 15:46:00,3.76991,3.77102,3.75928,3.77027,3400000.0
2007-08-10 15:47:00,3.76627,3.77039,3.76005,3.76446,6390000.0
2007-08-10 15:48:00,3.76674,3.77157,3.76667,3.76855,7500000.0
2007-08-10 15:49:00,3.76428,3.76884,3.75902,3.76344,4880000.0
2007-08-10 15:50:00,3.77055,3.77055,3.76136,3.76969,5260000.0
2007-08-10 15:51:00,3.76322,3.76978,3.76281,3.76689,7140000.0
2007-08-10 15:52:00,3.76689,3.77124,3.76341,3.76964,6380000.0
2007-08-10 15:53:00,3.76342,3.77178,3.76135,3.76658,7880000.0
2007-08-10 15:54:00,3.7646,3.77286,3.7646,3.76545,6770000.0
2007-08-10 15:55:00,3.76831,3.76913,3.76214,3.76811,5250000.0
2007-08-10 15:56:00,3.76899,3.77001,3.76704,3.76938,5260000.0
2007-08-10 15:57:00,3.76367,3.7696,3.76147,3.7696,5260000.0
2007-08-10 15:58:00,3.76807,3.7695,3.76632,3.76939,7140000.0
2007-08-10 15:59:00,3.76483,3.76833,3.76154,3.76833,11640000.0
2007-08-10 16:00:00,3.76948,3.7696,3.76448,3.76847,5260000.0
2007-08-10 16:01:00,3.76659,3.77154,3.7601,3.76495,10130000.0
2007-08-10 16:02:00,3.76414,3.76927,3.76414,3.76927,6000000.0
2007-08-10 16:03:00,3.7641,3.76856,3.7641,3.76856,5630000.0
2007-08-10 16:04:00,3.76584,3.76977,3.76051,3.76886,5640000.0
2007-08-10 16:05:00,3.76426,3.76984,3.76272,3.76957,5270000.0
2007-08-10 16:06:00,3.76883,3.76886,3.75813,3.76448,10130000.0
2007-08-10 16:07:00,3.76972,3.77098,3.76431,3.77098,5260000.0
2007-08-10 16:08:00,3.76606,3.7698,3.7604,3.7698,7130000.0
2007-08-10 16:09:00,3.76549,3.76998,3.76386,3.76495,7140000.0
2007-08-10 16:10:00,3.77072,3.7708,3.75912,3.77017,10160000.0
2007-08-10 16:11:00,3.77116,3.77116,3.76544,3.76995,7140000.0
2007-08-10 16:12:00,3.76379,3.77065,3.7617,3.76874,8260000.0
2007-08-10 16:13:00,3.76934,3.77074,3.76424,3.76922,5270000.0
2007-08-10 16:14:00,3.77195,3.77242,3.76189,3.7705,3770000.0
2007-08-10 16:15:00,3.7673,3.77096,3.76516,3.76516,4510000.0
2007-08-10 16:16:00,3.77086,3.77149,3.76619,3.77075,5650000.0
2007-08-10 16:17:00,3.76798,3.77106,3.76529,3.77098,4510000.0
2007-08-10 16:18:00,3.76655,3.77116,3.75932,3.77116,9390000.0
2007-08-10 16:19:00,3.77132,3.77156,3.76613,3.77062,5260000.0
2007-08-10 16:20:00,3.7666,3.77276,3.76213,3.76981,6760000.0
2007-08-10 16:21:00,3.77112,3.77112,3.7632,3.76735,6010000.0
2007-08-10 16:22:00,3.76992,3.77109,3.75977,3.76935,3770000.0
2007-08-10 16:23:00,3.77157,3.77235,3.77042,3.77217,6390000.0
2007-08-10 16:24:00,3.76264,3.77343,3.76234,3.76777,7510000.0
2007-08-10 16:25:00,3.77167,3.77275,3.76434,3.76714,4510000.0
2007-08-10 16:26:00,3.77277,3.77277,3.76114,3.77065,4890000.0
2007-08-10 16:27:00,3.76706,3.77105,3.75917,3.77092,11650000.0
2007-08-10 16:28:00,3.77361,3.7744,3.76879,3.77292,7510000.0
2007-08-10 16:29:00,3.77339,3.77339,3.76302,3.7681,5630000.0
2007-08-10 16:30:00,3.77269,3.77269,3.76331,3.77178,6760000.0
2007-08-10 16:31:00,3.77148,3.77151,3.76457,3.76729,10900000.0
2007-08-10 16:32:00,3.77157,3.77158,3.76584,3.76837,4890000.0
2007-08-10 16:33:00,3.76899,3.77316,3.76694,3.77316,4530000.0
2007-08-10 16:34:00,3.77133,3.77399,3.76306,3.77399,4520000.0
2007-08-10 16:35:00,3.77074,3.77333,3.76309,3.76317,12030000.0
2007-08-10 16:36:00,3.77179,3.77179,3.76249,3.76249,7140000.0
2007-08-10 16:37:00,3.76901,3.77318,3.76778,3.76778,6380000.0
2007-08-10 16:38:00,3.76714,3.77268,3.7622,3.77268,10520000.0
2007-08-10 16:39:00,3.76827,3.77129,3.76389,3.77048,5650000.0
2007-08-10 16:40:00,3.77357,3.77389,3.76389,3.77389,5630000.0
2007-08-10 16:41:00,3.76798,3.77393,3.76517,3.77378,6390000.0
2007-08-10 16:42:00,3.76995,3.77574,3.76625,3.77376,4890000.0
2007-08-10 16:43:00,3.76807,3.77473,3.76807,3.77379,4510000.0
2007-08-10 16:44:00,3.76886,3.77334,3.76393,3.77319,4520000.0
2007-08-10 16:45:00,3.77097,3.77371,3.76514,3.7705,6390000.0
2007-08-10 16:46:00,3.76495,3.77338,3.76495,3.77323,6400000.0
2007-08-10 16:47:00,3.76838,3.76838,3.7629,3.76324,7500000.0
2007-08-10 16:48:00,3.76437,3.77639,3.76437,3.77291,4510000.0
2007-08-10 16:49:00,3.76799,3.77307,3.76113,3.76558,7150000.0
2007-08-10 16:50:00,3.77439,3.77439,3.76882,3.7735,3770000.0
2007-08-10 16:51:00,3.77315,3.77757,3.7662,3.77462,5280000.0
2007-08-10 16:52:00,3.76638,3.7773,3.76638,3.77434,7140000.0
2007-08-10 16:53:00,3.77377,3.776,3.76823,3.76977,6010000.0
2007-08-10 16:54:00,3.76662,3.77596,3.76662,3.7724,6020000.0
2007-08-10 16:55:00,3.77432,3.77432,3.76398,3.77345,5260000.0
2007-08-10 16:56:00,3.7681,3.7709,3.75918,3.75923,6010000.0
2007-08-10 16:57:00,3.77194,3.77656,3.76536,3.76536,4510000.0
2007-08-10 16:58:00,3.76862,3.77626,3.76853,3.775,6020000.0
2007-08-10 16:59:00,3.77494,3.77494,3.76479,3.77209,10880000.0
2007-08-10 17:00:00,3.77382,3.77382,3.76336,3.76336,7890000.0
2007-08-10 17:01:00,3.77311,3.77311,3.75972,3.77062,7880000.0
2007-08-10 17:02:00,3.76749,3.77396,3.76707,3.7688,6010000.0
2007-08-10 17:03:00,3.77,3.77519,3.76584,3.76999,4140000.0
2007-08-10 17:04:00,3.76891,3.76985,3.76101,3.7668,5640000.0
2007-08-10 17:05:00,3.76372,3.7718,3.76372,3.76776,5260000.0
2007-08-10 17:06:00,3.77312,3.77312,3.76202,3.76205,6030000.0
2007-08-10 17:07:00,3.7701,3.77083,3.76275,3.77083,8640000.0
2007-08-10 17:08:00,3.76581,3.77187,3.7599,3.77101,6760000.0
2007-08-10 17:09:00,3.77275,3.77412,3.76086,3.77025,8270000.0
2007-08-10 17:10:00,3.77146,3.7733,3.76172,3.77235,5260000.0
2007-08-10 17:11:00,3.76831,3.77605,3.76577,3.76977,7500000.0
2007-08-10 17:12:00,3.77106,3.7714,3.76448,3.76888,5270000.0
2007-08-10 17:13:00,3.77232,3.77232,3.76334,3.76334,6000000.0
2007-08-10 17:14:00,3.76988,3.77393,3.76648,3.77035,12390000.0
2007-08-10 17:15:00,3.77391,3.77391,3.76643,3.77015,10910000.0
2007-08-10 17:16:00,3.7669,3.774,3.76456,3.77135,8250000.0
2007-08-10 17:17:00,3.76963,3.77144,3.76551,3.76599,6010000.0
2007-08-10 17:18:00,3.7732,3.77461,3.76484,3.76484,4510000.0
2007-08-10 17:19:00,3.7632,3.77329,3.7632,3.77165,4890000.0
2007-08-10 17:20:00,3.77093,3.77212,3.76147,3.77212,4880000.0
2007-08-10 17:21:00,3.76875,3.77151,3.76032,3.76858,7130000.0
2007-08-10 17:22:00,3.76515,3.77034,3.75796,3.77034,11280000.0
2007-08-10 17:23:00,3.77147,3.77147,3.76273,3.77141,4890000.0
2007-08-10 17:24:00,3.76401,3.77112,3.76184,3.77037,12000000.0
2007-08-10 17:25:00,3.76692,3.77359,3.76199,3.76199,6770000.0
2007-08-10 17:26:00,3.77173,3.77173,3.76515,3.76904,6010000.0
2007-08-10 17:27:00,3.76947,3.76947,3.76244,3.7647,9010000.0
2007-08-10 17:28:00,3.76684,3.7703,3.76038,3.76751,6770000.0
2007-08-10 17:29:00,3.76834,3.77072,3.75954,3.76899,6770000.0
2007-08-10 17:30:00,3.77068,3.77294,3.76189,3.76189,5270000.0
2007-08-10 17:31:00,3.77153,3.77153,3.76106,3.76106,7140000.0
2007-08-10 17:32:00,3.76621,3.77119,3.76621,3.77021,6770000.0
2007-08-10 17:33:00,3.7679,3.77002,3.75769,3.76838,12020000.0
2007-08-10 17:34:00,3.76138,3.76997,3.76138,3.76576,4880000.0
2007-08-10 17:35:00,3.76855,3.77072,3.76016,3.77072,9760000.0
2007-08-10 17:36:00,3.76559,3.76941,3.76055,3.7637,4510000.0
2007-08-10 17:37:00,3.76436,3.77078,3.76197,3.76594,6390000.0
2007-08-10 17:38:00,3.7645,3.77033,3.7585,3.77008,14650000.0
2007-08-10 17:39:00,3.76818,3.77258,3.75878,3.76595,7530000.0
2007-08-10 17:40:00,3.77069,3.77651,3.76252,3.76252,9780000.0
2007-08-10 17:41:00,3.77331,3.77331,3.7612,3.76563,6380000.0
2007-08-10 17:42:00,3.76107,3.77087,3.75982,3.7672,11650000.0
2007-08-10 17:43:00,3.76738,3.7728,3.76316,3.76807,13160000.0
2007-08-10 17:44:00,3.77222,3.77222,3.76483,3.76619,4140000.0
2007-08-10 17:45:00,3.76372,3.77094,3.76121,3.77094,9010000.0
2007-08-10 17:46:00,3.76683,3.77149,3.76527,3.76937,4890000.0
2007-08-10 17:47:00,3.7674,3.77315,3.76656,3.77039,6400000.0
2007-08-10 17:48:00,3.77153,3.77153,3.76604,3.76605,4880000.0
2007-08-10 17:49:00,3.77005,3.77101,3.76567,3.77026,4510000.0
2007-08-10 17:50:00,3.75889,3.77174,3.75889,3.76789,7510000.0
2007-08-10 17:51:00,3.76188,3.77055,3.76019,3.76681,7510000.0
2007-08-10 17:52:00,3.77022,3.77081,3.76328,3.76927,7130000.0
2007-08-10 17:53:00,3.77017,3.77037,3.76489,3.77037,5270000.0
2007-08-10 17:54:00,3.76788,3.76861,3.75802,3.76861,6010000.0
2007-08-10 17:55:00,3.76599,3.77187,3.75806,3.77187,6420000.0
2007-08-10 17:56:00,3.76837,3.77174,3.76187,3.76648,6760000.0
2007-08-10 17:57:00,3.76528,3.77033,3.7587,3.76555,8660000.0
2007-08-10 17:58:00,3.76089,3.76993,3.76089,3.7684,8650000.0
2007-08-10 17:59:00,3.76881,3.77043,3.75942,3.76879,10900000.0
2007-08-10 18:00:00,3.76978,3.76981,3.75904,3.76465,15010000.0
2007-08-10 18:01:00,3.77067,3.77114,3.7643,3.7643,5250000.0
2007-08-10 18:02:00,3.77011,3.77039,3.75962,3.77039,10520000.0
2007-08-10 18:03:00,3.77015,3.77015,3.7586,3.76019,5630000.0
2007-08-10 18:04:00,3.76834,3.76878,3.75892,3.76541,6390000.0
2007-08-10 18:05:00,3.7702,3.77186,3.76199,3.77065,9400000.0
2007-08-10 18:06:00,3.76478,3.76996,3.75948,3.76996,6770000.0
2007-08-10 18:07:00,3.765,3.76943,3.7621,3.7621,5260000.0
2007-08-10 18:08:00,3.76403,3.7661,3.75754,3.7661,7510000.0
2007-08-10 18:09:00,3.76673,3.7673,3.76209,3.76645,3400000.0
2007-08-10 18:10:00,3.76635,3.76739,3.75743,3.76677,4890000.0
2007-08-10 18:11:00,3.76629,3.76629,3.76108,3.76264,5250000.0
2007-08-10 18:12:00,3.76823,3.76823,3.75779,3.76642,10890000.0
2007-08-10 18:13:00,3.76923,3.76923,3.76375,3.76375,4140000.0
2007-08-10 18:14:00,3.768,3.76965,3.76013,3.76795,10900000.0
2007-08-10 18:15:00,3.7639,3.77179,3.7608,3.76972,7150000.0
2007-08-10 18:16:00,3.76815,3.76895,3.76009,3.76434,3770000.0
2007-08-10 18:17:00,3.76865,3.7702,3.7652,3.76759,5250000.0
2007-08-10 18:18:00,3.76574,3.76857,3.76291,3.76714,4140000.0
2007-08-10 18:19:00,3.76457,3.76894,3.75912,3.7646,7130000.0
2007-08-10 18:20:00,3.76393,3.76875,3.76195,3.76195,3770000.0
2007-08-10 18:21:00,3.75876,3.7683,3.75876,3.76797,6390000.0
2007-08-10 18:22:00,3.76879,3.77027,3.76111,3.7683,7130000.0
2007-08-10 18:23:00,3.76797,3.76807,3.76258,3.76367,4880000.0
2007-08-10 18:24:00,3.76787,3.7694,3.76088,3.76797,5270000.0
2007-08-10 18:25:00,3.76342,3.76882,3.75901,3.76162,7880000.0
2007-08-10 18:26:00,3.76765,3.76827,3.75879,3.763,10140000.0
2007-08-10 18:27:00,3.76239,3.76945,3.76239,3.76532,4880000.0
2007-08-10 18:28:00,3.76749,3.76749,3.7619,3.76638,4510000.0
2007-08-10 18:29:00,3.76742,3.76742,3.7573,3.76584,7510000.0
2007-08-10 18:30:00,3.76733,3.76749,3.76046,3.76749,6760000.0
2007-08-10 18:31:00,3.76505,3.76734,3.76175,3.76321,6000000.0
2007-08-10 18:32:00,3.76677,3.76677,3.75698,3.75698,5260000.0
2007-08-10 18:33:00,3.76451,3.77034,3.7593,3.7675,7140000.0
2007-08-10 18:34:00,3.7565,3.76687,3.7565,3.7665,4890000.0
2007-08-10 18:35:00,3.76037,3.76742,3.76037,3.76742,9390000.0
2007-08-10 18:36:00,3.76787,3.76847,3.75957,3.76847,5640000.0
2007-08-10 18:37:00,3.76016,3.76569,3.75549,3.76201,12010000.0
2007-08-10 18:38:00,3.76279,3.76805,3.76279,3.76769,5630000.0
2007-08-10 18:39:00,3.76778,3.76801,3.75845,3.76792,7880000.0
2007-08-10 18:40:00,3.76277,3.7664,3.75757,3.76034,3380000.0
2007-08-10 18:42:00,3.76407,3.76639,3.75842,3.75842,2270000.0
2007-08-10 18:43:00,3.76679,3.76679,3.76088,3.76495,4880000.0
2007-08-10 18:44:00,3.76609,3.76812,3.75814,3.76731,4510000.0
2007-08-10 18:45:00,3.7622,3.76774,3.75799,3.76772,7140000.0
2007-08-10 18:46:00,3.76323,3.76849,3.759,3.76839,7140000.0
2007-08-10 18:47:00,3.76614,3.76812,3.7583,3.7678,6750000.0
2007-08-10 18:48:00,3.76246,3.76882,3.75841,3.7628,6390000.0
2007-08-10 18:49:00,3.7623,3.76748,3.75831,3.76621,5640000.0
2007-08-10 18:50:00,3.76854,3.76919,3.75882,3.75882,3010000.0
2007-08-10 18:51:00,3.76339,3.76874,3.75925,3.75925,4140000.0
2007-08-10 18:52:00,3.76221,3.76741,3.75674,3.76741,7140000.0
2007-08-10 18:53:00,3.7637,3.76689,3.7572,3.75783,7900000.0
2007-08-10 18:54:00,3.76692,3.7684,3.76181,3.765,9390000.0
2007-08-10 18:55:00,3.7563,3.76537,3.7563,3.76215,4520000.0
2007-08-10 18:56:00,3.76202,3.76703,3.76061,3.76227,6000000.0
2007-08-10 18:57:00,3.76765,3.76765,3.75842,3.76216,4510000.0
2007-08-10 18:59:00,3.76373,3.76957,3.76194,3.76391,6020000.0
2007-08-10 19:00:00,3.76695,3.76695,3.75512,3.76162,9400000.0
2007-08-10 19:01:00,3.76804,3.76804,3.76078,3.76278,5630000.0
2007-08-10 19:02:00,3.76728,3.76728,3.76157,3.76601,5250000.0
2007-08-10 19:03:00,3.76731,3.76949,3.76217,3.76802,5630000.0
2007-08-10 19:04:00,3.76599,3.76599,3.75403,3.7599,7140000.0
2007-08-10 19:05:00,3.76643,3.76643,3.75604,3.76501,5630000.0
2007-08-10 19:06:00,3.76668,3.76668,3.75669,3.76419,4140000.0
2007-08-10 19:07:00,3.76502,3.76502,3.75342,3.76306,5250000.0
2007-08-10 19:08:00,3.76322,3.76322,3.75568,3.75568,6760000.0
2007-08-10 19:09:00,3.76259,3.76461,3.75752,3.76155,7140000.0
2007-08-10 19:10:00,3.76066,3.7635,3.75413,3.75972,5640000.0
2007-08-10 19:11:00,3.76084,3.76377,3.7547,3.76259,5260000.0
2007-08-10 19:12:00,3.76219,3.7629,3.75745,3.76034,4510000.0
2007-08-10 19:13:00,3.7628,3.76281,3.75742,3.76074,5630000.0
2007-08-10 19:14:00,3.75878,3.76331,3.75878,3.76207,4520000.0
2007-08-10 19:15:00,3.76257,3.76257,3.75202,3.75702,6750000.0
2007-08-10 19:16:00,3.76335,3.76504,3.75509,3.75814,5260000.0
2007-08-10 19:17:00,3.75671,3.76222,3.75657,3.76222,5630000.0
2007-08-10 19:18:00,3.75715,3.76243,3.7545,3.76243,4880000.0
2007-08-10 19:19:00,3.75818,3.76292,3.75623,3.76286,4890000.0
2007-08-10 19:20:00,3.7541,3.76629,3.7541,3.75941,6770000.0
2007-08-10 19:21:00,3.76151,3.76392,3.75509,3.76392,4520000.0
2007-08-10 19:22:00,3.76242,3.76305,3.75353,3.76148,8270000.0
2007-08-10 19:23:00,3.7633,3.7633,3.75786,3.75786,4510000.0
2007-08-10 19:24:00,3.7593,3.76454,3.75705,3.76454,4520000.0
2007-08-10 19:25:00,3.75914,3.76419,3.75597,3.76333,6010000.0
2007-08-10 19:26:00,3.75974,3.76497,3.75503,3.76448,6770000.0
2007-08-10 19:27:00,3.76252,3.76531,3.7567,3.75955,4510000.0
2007-08-10 19:28:00,3.76004,3.76114,3.75666,3.76095,4140000.0
2007-08-10 19:29:00,3.75963,3.76232,3.75282,3.75292,7890000.0
2007-08-10 19:30:00,3.7568,3.76326,3.75284,3.76064,11280000.0
2007-08-10 19:31:00,3.76111,3.76218,3.7571,3.76082,4880000.0
2007-08-10 19:32:00,3.76111,3.76115,3.75643,3.75643,4880000.0
2007-08-10 19:33:00,3.7518,3.76142,3.75103,3.75103,7510000.0
2007-08-10 19:34:00,3.75967,3.76164,3.75627,3.75627,6010000.0
2007-08-10 19:35:00,3.76101,3.76201,3.7488,3.75734,6770000.0
2007-08-10 19:36:00,3.76104,3.76186,3.75242,3.75242,3770000.0
2007-08-10 19:37:00,3.76077,3.76149,3.75207,3.75207,6000000.0
2007-08-10 19:38:00,3.76259,3.76259,3.75297,3.75297,5260000.0
2007-08-10 19:39:00,3.76258,3.76343,3.75265,3.75265,6760000.0
2007-08-10 19:40:00,3.75661,3.76108,3.75338,3.76052,6770000.0
2007-08-10 19:41:00,3.76182,3.76361,3.75768,3.76266,4520000.0
2007-08-10 19:42:00,3.7579,3.7626,3.75701,3.7626,3390000.0
2007-08-10 19:43:00,3.75628,3.76044,3.75082,3.75144,4510000.0
2007-08-10 19:44:00,3.75683,3.76181,3.75585,3.76181,6020000.0
2007-08-10 19:45:00,3.75258,3.76234,3.7521,3.76182,16150000.0
2007-08-10 19:46:00,3.76276,3.76426,3.75584,3.76214,6020000.0
2007-08-10 19:47:00,3.76166,3.76607,3.7574,3.7574,6030000.0
2007-08-10 19:48:00,3.76286,3.76436,3.75873,3.76216,4890000.0
2007-08-10 19:49:00,3.75506,3.76377,3.75506,3.75715,4890000.0
2007-08-10 19:50:00,3.75741,3.76413,3.75484,3.76298,4140000.0
2007-08-10 19:51:00,3.75494,3.76462,3.75494,3.7579,4510000.0
2007-08-10 19:52:00,3.76322,3.76322,3.75363,3.75675,4880000.0
2007-08-10 19:53:00,3.76007,3.76411,3.75825,3.75825,4510000.0
2007-08-10 19:54:00,3.75805,3.76362,3.75805,3.76219,6010000.0
2007-08-10 19:55:00,3.75483,3.76558,3.75483,3.75927,4900000.0
2007-08-10 19:56:00,3.76365,3.76365,3.75663,3.76266,5260000.0
2007-08-10 19:57:00,3.76163,3.76282,3.75319,3.76161,7140000.0
2007-08-10 19:58:00,3.76237,3.76329,3.75368,3.75872,6010000.0
2007-08-10 19:59:00,3.75972,3.76568,3.75492,3.761,7140000.0
2007-08-10 20:00:00,3.75987,3.76563,3.75478,3.76269,7130000.0
2007-08-10 20:01:00,3.76176,3.76883,3.75894,3.76242,6770000.0
2007-08-10 20:02:00,3.76281,3.76281,3.75393,3.76132,6760000.0
2007-08-10 20:03:00,3.76169,3.76169,3.75235,3.7525,4140000.0
2007-08-10 20:04:00,3.76278,3.76278,3.75108,3.76015,7880000.0
2007-08-10 20:05:00,3.76175,3.76292,3.75402,3.75808,3750000.0
2007-08-10 20:06:00,3.75884,3.76265,3.75753,3.75753,7880000.0
2007-08-10 20:07:00,3.76292,3.76292,3.75392,3.76292,5260000.0
2007-08-10 20:08:00,3.76351,3.76351,3.75169,3.76094,3760000.0
2007-08-10 20:09:00,3.75831,3.76265,3.75831,3.76247,4130000.0
2007-08-10 20:10:00,3.76192,3.76192,3.75241,3.75837,4140000.0
2007-08-10 20:11:00,3.76247,3.76278,3.75226,3.76203,4510000.0
2007-08-10 20:12:00,3.75585,3.769,3.75585,3.76485,16170000.0
2007-08-10 20:13:00,3.75884,3.76066,3.75246,3.75783,6770000.0
2007-08-10 20:14:00,3.76287,3.76287,3.75355,3.75825,3400000.0
2007-08-10 20:15:00,3.7645,3.76772,3.75514,3.76276,16530000.0
2007-08-10 20:16:00,3.76115,3.76439,3.76115,3.76181,3380000.0
2007-08-10 20:17:00,3.76435,3.76435,3.75442,3.75454,5260000.0
2007-08-10 20:18:00,3.76303,3.76404,3.75895,3.75895,5260000.0
2007-08-10 20:19:00,3.75619,3.76313,3.75619,3.75764,4520000.0
2007-08-10 20:20:00,3.76359,3.76393,3.76222,3.76393,4520000.0
2007-08-10 20:21:00,3.76223,3.76496,3.75481,3.76154,6760000.0
2007-08-10 20:22:00,3.75869,3.7625,3.75577,3.76244,5630000.0
2007-08-10 20:23:00,3.75987,3.76327,3.75987,3.76327,4880000.0
2007-08-10 20:24:00,3.76419,3.7655,3.75472,3.75953,6750000.0
2007-08-10 20:25:00,3.75841,3.76531,3.75835,3.75835,6760000.0
2007-08-10 20:26:00,3.75805,3.76243,3.75339,3.76166,3750000.0
2007-08-10 20:27:00,3.76315,3.76381,3.7593,3.76262,6760000.0
2007-08-10 20:28:00,3.76285,3.76285,3.75572,3.76268,7880000.0
2007-08-10 20:29:00,3.76244,3.76526,3.75613,3.76526,9760000.0
2007-08-10 20:30:00,3.75947,3.76454,3.75388,3.75426,8640000.0
2007-08-10 20:31:00,3.76537,3.76537,3.76111,3.76423,4140000.0
2007-08-10 20:32:00,3.75964,3.76327,3.75232,3.76202,6390000.0
2007-08-10 20:33:00,3.76388,3.76692,3.75703,3.75947,6390000.0
2007-08-10 20:34:00,3.76369,3.76493,3.75526,3.75526,5270000.0
2007-08-10 20:35:00,3.75886,3.76371,3.75311,3.76331,4140000.0
2007-08-10 20:36:00,3.75465,3.76662,3.75465,3.75951,4520000.0
2007-08-10 20:37:00,3.75408,3.76425,3.75408,3.76425,4510000.0
2007-08-10 20:38:00,3.76487,3.76663,3.75955,3.75955,4510000.0
2007-08-10 20:40:00,3.76394,3.76836,3.75658,3.75661,5650000.0
2007-08-10 20:41:00,3.7527,3.76158,3.7527,3.75671,4520000.0
2007-08-10 20:42:00,3.75949,3.76393,3.75427,3.76393,4520000.0
2007-08-10 20:43:00,3.76371,3.76422,3.75479,3.75894,6770000.0
2007-08-10 20:46:00,3.76562,3.76562,3.7572,3.7572,3380000.0
2007-08-10 20:47:00,3.76377,3.76377,3.75408,3.76361,6390000.0
2007-08-10 20:48:00,3.7542,3.7636,3.75414,3.76207,3010000.0
2007-08-10 20:49:00,3.75906,3.76592,3.75829,3.76433,4890000.0
2007-08-10 20:50:00,3.76255,3.76313,3.7576,3.7576,7130000.0
2007-08-10 20:51:00,3.76522,3.76656,3.75793,3.75793,2640000.0
2007-08-10 20:52:00,3.76209,3.76835,3.76209,3.76835,3380000.0
2007-08-10 20:53:00,3.76185,3.76779,3.76185,3.76395,4510000.0
2007-08-10 20:54:00,3.76536,3.76577,3.75771,3.76492,6770000.0
2007-08-10 20:55:00,3.76189,3.76609,3.75929,3.76609,4140000.0
2007-08-10 20:56:00,3.76151,3.76685,3.76006,3.76666,4510000.0
2007-08-10 20:57:00,3.76005,3.76452,3.75887,3.75998,9770000.0
2007-08-10 20:58:00,3.76255,3.76627,3.76138,3.76138,4510000.0
2007-08-10 20:59:00,3.76558,3.76725,3.76154,3.76154,5260000.0
2007-08-10 21:00:00,3.76115,3.76617,3.75982,3.76471,4510000.0
2007-08-10 21:01:00,3.76658,3.76892,3.76282,3.76537,4520000.0
2007-08-10 21:02:00,3.76624,3.76624,3.7645,3.76597,4880000.0
2007-08-10 21:03:00,3.76735,3.76735,3.76139,3.76193,4140000.0
2007-08-10 21:04:00,3.76723,3.76723,3.76241,3.76241,1130000.0
2007-08-10 21:05:00,3.76184,3.77058,3.76083,3.77058,3400000.0
2007-08-10 21:06:00,3.76194,3.76988,3.76066,3.76988,10140000.0
2007-08-10 21:07:00,3.76775,3.76791,3.75848,3.76642,4880000.0
2007-08-10 21:08:00,3.76792,3.76792,3.76594,3.76663,4880000.0
2007-08-10 21:09:00,3.76256,3.7668,3.76027,3.7668,6770000.0
2007-08-10 21:10:00,3.77106,3.77106,3.7638,3.7638,5270000.0
2007-08-10 21:11:00,3.76986,3.77004,3.75834,3.76727,6020000.0
2007-08-10 21:12:00,3.76549,3.7712,3.76137,3.76661,4510000.0
2007-08-10 21:13:00,3.7703,3.7703,3.76092,3.76532,4890000.0
2007-08-10 21:14:00,3.76532,3.76577,3.75638,3.76073,4510000.0
2007-08-10 21:15:00,3.75818,3.76541,3.7564,3.76392,7150000.0
2007-08-10 21:16:00,3.76695,3.76768,3.76357,3.76357,4140000.0
2007-08-10 21:17:00,3.76367,3.76569,3.75589,3.76555,4900000.0
2007-08-10 21:18:00,3.75655,3.76694,3.75655,3.76316,7130000.0
2007-08-10 21:19:00,3.76583,3.76908,3.76053,3.76723,4140000.0
2007-08-10 21:20:00,3.75969,3.77069,3.75871,3.7676,3780000.0
2007-08-10 21:21:00,3.7698,3.77121,3.76119,3.77121,4890000.0
2007-08-10 21:23:00,3.76291,3.76739,3.75701,3.75701,4910000.0
2007-08-10 21:24:00,3.76692,3.76692,3.75969,3.75969,2270000.0
2007-08-10 21:25:00,3.75607,3.76643,3.75607,3.76643,1130000.0
2007-08-10 21:26:00,3.7569,3.76578,3.75616,3.7612,4520000.0
2007-08-10 21:27:00,3.76127,3.76579,3.75667,3.75946,3780000.0
2007-08-10 21:28:00,3.76701,3.76701,3.75661,3.75739,3030000.0
2007-08-10 21:29:00,3.76658,3.76658,3.7575,3.76253,4920000.0
2007-08-10 21:30:00,3.76787,3.76787,3.75564,3.76091,9430000.0
2007-08-10 21:31:00,3.76703,3.76826,3.75982,3.76778,2270000.0
2007-08-10 21:32:00,3.76848,3.76946,3.76417,3.76773,4160000.0
2007-08-10 21:33:00,3.76509,3.76898,3.75781,3.76278,4140000.0
2007-08-10 21:34:00,3.76766,3.76766,3.76302,3.76466,2660000.0
2007-08-10 21:35:00,3.76452,3.76889,3.75878,3.75878,5280000.0
2007-08-10 21:36:00,3.76784,3.76825,3.75947,3.76739,5270000.0
2007-08-10 21:37:00,3.76496,3.77052,3.76295,3.76564,2660000.0
2007-08-10 21:38:00,3.76883,3.77155,3.76013,3.76923,5660000.0
2007-08-10 21:39:00,3.75862,3.76749,3.75862,3.76384,3770000.0
2007-08-10 21:40:00,3.76873,3.77015,3.75946,3.76204,6390000.0
2007-08-10 21:41:00,3.76142,3.76654,3.76142,3.76469,3020000.0
2007-08-10 21:42:00,3.76272,3.76656,3.75653,3.7583,3030000.0
2007-08-10 21:43:00,3.76877,3.76903,3.75949,3.76183,3400000.0
2007-08-10 21:44:00,3.75921,3.76913,3.75921,3.76223,2270000.0
2007-08-10 21:45:00,3.76918,3.77143,3.76016,3.76985,6400000.0
2007-08-10 21:46:00,3.76986,3.77033,3.75968,3.76179,4150000.0
2007-08-10 21:47:00,3.76733,3.76735,3.75928,3.76735,3760000.0
2007-08-10 21:48:00,3.7674,3.76942,3.7647,3.7647,3390000.0
2007-08-10 21:49:00,3.76038,3.77145,3.76038,3.76511,3400000.0
2007-08-10 21:50:00,3.76833,3.76833,3.7578,3.7667,4520000.0
2007-08-10 21:51:00,3.76255,3.76766,3.76131,3.76255,9030000.0
2007-08-10 21:53:00,3.76241,3.76747,3.75978,3.76697,4910000.0
2007-08-10 21:54:00,3.76901,3.76901,3.76289,3.76852,3020000.0
2007-08-10 21:55:00,3.76925,3.76925,3.75913,3.76778,9760000.0
2007-08-10 21:56:00,3.75836,3.76814,3.75836,3.76744,3010000.0
2007-08-10 21:57:00,3.76354,3.76823,3.7579,3.76331,4140000.0
2007-08-10 21:58:00,3.7678,3.76978,3.75782,3.76402,5280000.0
2007-08-10 21:59:00,3.76498,3.76927,3.75876,3.76912,6380000.0
2007-08-10 22:00:00,3.76509,3.77037,3.76096,3.76096,5630000.0
2007-08-10 22:01:00,3.7668,3.76917,3.75799,3.75799,7920000.0
2007-08-10 22:02:00,3.76868,3.76868,3.75926,3.76754,4520000.0
2007-08-10 22:03:00,3.76936,3.76991,3.75998,3.76508,4150000.0
2007-08-10 22:04:00,3.76238,3.76963,3.76238,3.76942,4890000.0
2007-08-10 22:05:00,3.76712,3.76791,3.75734,3.76791,4150000.0
2007-08-10 22:06:00,3.76865,3.7692,3.75942,3.76823,5270000.0
2007-08-10 22:08:00,3.76856,3.76986,3.75926,3.76953,6030000.0
2007-08-10 22:09:00,3.75711,3.76725,3.75395,3.76725,4510000.0
2007-08-10 22:10:00,3.76711,3.76865,3.76194,3.7675,5660000.0
2007-08-10 22:11:00,3.7634,3.76728,3.75704,3.76231,3770000.0
2007-08-10 22:13:00,3.76815,3.76815,3.76304,3.76304,2270000.0
2007-08-10 22:15:00,3.76786,3.76786,3.76288,3.76448,3020000.0
2007-08-10 22:16:00,3.76439,3.76763,3.75756,3.76451,4900000.0
2007-08-10 22:17:00,3.76785,3.76827,3.75867,3.76698,3010000.0
2007-08-10 22:19:00,3.76458,3.76894,3.75678,3.76388,4890000.0
2007-08-10 22:20:00,3.76643,3.7679,3.76405,3.76611,2280000.0
2007-08-10 22:21:00,3.75803,3.76459,3.7574,3.76258,7160000.0
2007-08-10 22:22:00,3.76842,3.76842,3.75624,3.76769,5640000.0
2007-08-10 22:23:00,3.7619,3.76662,3.7565,3.76387,4150000.0
2007-08-10 22:24:00,3.76662,3.76841,3.75662,3.76699,3390000.0
2007-08-10 22:25:00,3.76828,3.76828,3.75608,3.76659,6380000.0
2007-08-10 22:27:00,3.75765,3.76696,3.75765,3.76696,4510000.0
2007-08-10 22:28:00,3.76349,3.77219,3.75843,3.75843,5650000.0
2007-08-10 22:29:00,3.7668,3.76966,3.75921,3.75921,4510000.0
2007-08-10 22:30:00,3.763,3.7669,3.763,3.76668,2630000.0
2007-08-10 22:31:00,3.76938,3.76938,3.76898,3.76898,1130000.0
2007-08-10 22:32:00,3.76248,3.76248,3.76248,3.76248,380000.0
2007-08-10 22:33:00,3.76745,3.76785,3.76285,3.76785,3000000.0
2007-08-10 22:34:00,3.76792,3.76834,3.76096,3.7644,4500000.0
2007-08-10 22:35:00,3.76752,3.76844,3.76273,3.76273,4150000.0
2007-08-10 22:36:00,3.76752,3.76826,3.76263,3.76632,3020000.0
2007-08-10 22:37:00,3.76613,3.76761,3.7609,3.7609,4150000.0
2007-08-10 22:38:00,3.75971,3.76989,3.7575,3.7616,4520000.0
2007-08-10 22:39:00,3.76278,3.77081,3.76278,3.76591,9390000.0
2007-08-10 22:41:00,3.76233,3.76746,3.76233,3.76723,3010000.0
2007-08-10 22:42:00,3.76374,3.76374,3.76173,3.76173,3380000.0
2007-08-10 22:43:00,3.76442,3.76726,3.75433,3.76607,11270000.0
2007-08-10 22:44:00,3.76518,3.76518,3.75777,3.76337,3750000.0
2007-08-10 22:45:00,3.76776,3.76776,3.75733,3.76302,8260000.0
2007-08-10 22:46:00,3.76454,3.77007,3.7594,3.7594,6010000.0
2007-08-10 22:47:00,3.76239,3.76643,3.76153,3.76322,4510000.0
2007-08-10 22:48:00,3.76421,3.76699,3.76261,3.7632,3380000.0
2007-08-10 22:49:00,3.7648,3.76854,3.7606,3.76854,7140000.0
2007-08-10 22:50:00,3.76306,3.76777,3.76279,3.76653,5250000.0
2007-08-10 22:51:00,3.76369,3.76965,3.76008,3.76744,6390000.0
2007-08-10 22:52:00,3.76623,3.76757,3.75733,3.76757,6000000.0
2007-08-10 22:53:00,3.76799,3.76816,3.76287,3.76287,6020000.0
2007-08-10 22:54:00,3.759,3.76408,3.75641,3.75641,2260000.0
2007-08-10 22:55:00,3.76318,3.7682,3.76318,3.76666,3000000.0
2007-08-10 22:56:00,3.76699,3.7692,3.75829,3.75829,4890000.0
2007-08-10 22:57:00,3.76645,3.76645,3.75639,3.76589,4140000.0
2007-08-10 22:58:00,3.7678,3.76945,3.76166,3.76354,5630000.0
2007-08-10 22:59:00,3.76644,3.76822,3.76303,3.76303,3770000.0
2007-08-12 23:00:00,3.76545,3.7677,3.75764,3.7677,6750000.0
2007-08-12 23:01:00,3.76905,3.76905,3.7619,3.76648,3770000.0
2007-08-12 23:02:00,3.76041,3.76696,3.76041,3.7626,4130000.0
2007-08-12 23:03:00,3.76796,3.76881,3.76498,3.76786,3750000.0
2007-08-12 23:04:00,3.75874,3.76441,3.75762,3.76239,11640000.0
2007-08-12 23:07:00,3.76281,3.76586,3.76261,3.76542,4130000.0
2007-08-12 23:08:00,3.76353,3.7703,3.7593,3.76788,5630000.0
2007-08-12 23:09:00,3.76091,3.76621,3.7566,3.76043,3010000.0
2007-08-12 23:10:00,3.76384,3.76553,3.75444,3.75444,3770000.0
2007-08-12 23:11:00,3.7629,3.76838,3.75804,3.76532,5260000.0
2007-08-12 23:12:00,3.76009,3.76643,3.75607,3.75965,7140000.0
2007-08-12 23:15:00,3.76259,3.76376,3.75902,3.75942,4510000.0
2007-08-12 23:16:00,3.76752,3.77089,3.76528,3.76528,4500000.0
2007-08-12 23:18:00,3.76772,3.76939,3.76139,3.76814,6400000.0
2007-08-12 23:19:00,3.76173,3.76735,3.761,3.76392,3390000.0
2007-08-12 23:21:00,3.76497,3.76815,3.7589,3.76426,3390000.0
2007-08-12 23:22:00,3.76432,3.76802,3.75697,3.76802,6400000.0
2007-08-12 23:24:00,3.76676,3.76848,3.75845,3.76848,7520000.0
2007-08-12 23:25:00,3.76791,3.76791,3.76791,3.76791,380000.0
2007-08-12 23:26:00,3.76422,3.76831,3.76309,3.76309,3380000.0
2007-08-12 23:27:00,3.76758,3.76758,3.757,3.76226,3380000.0
2007-08-12 23:28:00,3.76225,3.76916,3.75823,3.76916,6750000.0
2007-08-12 23:29:00,3.76286,3.76734,3.75627,3.76305,9760000.0
2007-08-12 23:30:00,3.76898,3.77025,3.75935,3.75972,4890000.0
2007-08-12 23:31:00,3.76764,3.76954,3.76648,3.76767,4880000.0
2007-08-12 23:32:00,3.76813,3.76929,3.76374,3.76622,6760000.0
2007-08-12 23:33:00,3.76777,3.7691,3.76176,3.7691,1880000.0
2007-08-12 23:34:00,3.75968,3.76665,3.75968,3.76665,1140000.0
2007-08-12 23:35:00,3.76774,3.76774,3.7619,3.76283,6000000.0
2007-08-12 23:37:00,3.76129,3.76839,3.76129,3.76644,3400000.0
2007-08-12 23:38:00,3.76098,3.76812,3.76098,3.76601,4520000.0
2007-08-12 23:39:00,3.76431,3.76858,3.76193,3.76193,2640000.0
2007-08-12 23:40:00,3.76705,3.76705,3.75683,3.76394,5660000.0
2007-08-12 23:41:00,3.76797,3.76797,3.76797,3.76797,380000.0
2007-08-12 23:42:00,3.76751,3.76914,3.75893,3.75893,4520000.0
2007-08-12 23:43:00,3.76188,3.77024,3.76188,3.76982,4130000.0
2007-08-12 23:44:00,3.76049,3.76793,3.76049,3.76793,3390000.0
2007-08-12 23:46:00,3.77063,3.77063,3.76374,3.7669,4500000.0
2007-08-12 23:47:00,3.76759,3.76851,3.76146,3.76575,6750000.0
2007-08-12 23:50:00,3.76856,3.76894,3.76041,3.76894,4140000.0
2007-08-12 23:51:00,3.75922,3.76883,3.75922,3.76739,4150000.0
2007-08-12 23:52:00,3.76762,3.76908,3.7597,3.76772,4140000.0
2007-08-12 23:53:00,3.75997,3.77177,3.75915,3.75915,6770000.0
2007-08-12 23:54:00,3.76833,3.76923,3.76061,3.76634,4880000.0
2007-08-12 23:55:00,3.75902,3.76437,3.75473,3.76437,2640000.0
2007-08-12 23:56:00,3.76263,3.76778,3.75756,3.76778,4510000.0
2007-08-12 23:57:00,3.76579,3.76647,3.75651,3.75741,4150000.0
2007-08-12 23:59:00,3.76756,3.76756,3.75869,3.76694,4890000.0
2007-08-13 00:00:00,3.76752,3.77092,3.75889,3.76146,8290000.0
2007-08-13 00:01:00,3.76698,3.76698,3.76093,3.76112,5270000.0
2007-08-13 00:06:00,3.76298,3.76815,3.75808,3.76283,6000000.0
2007-08-13 00:07:00,3.76182,3.76723,3.75772,3.76646,8250000.0
2007-08-13 00:11:00,3.75733,3.76332,3.75733,3.75752,2260000.0
2007-08-13 00:12:00,3.76529,3.76578,3.75682,3.75682,4890000.0
2007-08-13 00:15:00,3.76712,3.76733,3.75753,3.75753,9390000.0
2007-08-13 00:16:00,3.76949,3.77103,3.76388,3.77092,5260000.0
2007-08-13 00:17:00,3.76079,3.76644,3.76016,3.76644,5630000.0
2007-08-13 00:18:00,3.76682,3.76742,3.75768,3.76724,6760000.0
2007-08-13 00:19:00,3.76003,3.76534,3.76003,3.76448,5270000.0
2007-08-13 00:20:00,3.75772,3.76712,3.75772,3.76183,6770000.0
2007-08-13 00:22:00,3.76317,3.76721,3.75752,3.76332,7910000.0
2007-08-13 00:23:00,3.76471,3.76561,3.75592,3.75592,4140000.0
2007-08-13 00:24:00,3.76641,3.7673,3.75663,3.7627,6020000.0
2007-08-13 00:25:00,3.76455,3.76626,3.75704,3.75704,5650000.0
2007-08-13 00:26:00,3.76579,3.76579,3.75643,3.75643,4510000.0
2007-08-13 00:27:00,3.76705,3.77163,3.75954,3.75954,4520000.0
2007-08-13 00:29:00,3.76471,3.76912,3.76471,3.76633,4140000.0
2007-08-13 00:30:00,3.76705,3.76705,3.76105,3.76473,4880000.0
2007-08-13 00:31:00,3.77009,3.77009,3.76244,3.76262,4900000.0
2007-08-13 00:32:00,3.76587,3.76791,3.76052,3.76065,4510000.0
2007-08-13 00:33:00,3.76626,3.76638,3.75572,3.76114,4900000.0
2007-08-13 00:34:00,3.76659,3.76659,3.75683,3.7639,4890000.0
2007-08-13 00:36:00,3.76686,3.76715,3.76119,3.76119,4150000.0
2007-08-13 00:37:00,3.75963,3.7658,3.75963,3.7623,4140000.0
2007-08-13 00:38:00,3.76053,3.76611,3.76053,3.76248,3390000.0
2007-08-13 00:39:00,3.76152,3.76523,3.75748,3.76431,4520000.0
2007-08-13 00:40:00,3.76693,3.76693,3.76077,3.76444,2250000.0
2007-08-13 00:41:00,3.76695,3.76695,3.75762,3.75762,4510000.0
2007-08-13 00:42:00,3.76494,3.76534,3.75822,3.76399,5640000.0
2007-08-13 00:43:00,3.76311,3.76768,3.76047,3.76482,4510000.0
2007-08-13 00:44:00,3.76466,3.76466,3.7537,3.75579,6400000.0
2007-08-13 00:45:00,3.76569,3.76569,3.75945,3.76119,4890000.0
2007-08-13 00:46:00,3.76839,3.76839,3.75762,3.76234,8630000.0
2007-08-13 00:47:00,3.7596,3.76195,3.75465,3.75465,2630000.0
2007-08-13 00:50:00,3.76249,3.76692,3.75752,3.75752,4130000.0
2007-08-13 00:51:00,3.76507,3.76581,3.7604,3.76417,4500000.0
2007-08-13 00:52:00,3.76539,3.76539,3.75313,3.75313,6400000.0
2007-08-13 00:53:00,3.75992,3.75992,3.75992,3.75992,380000.0
2007-08-13 00:54:00,3.76522,3.76522,3.75582,3.76092,7130000.0
2007-08-13 00:55:00,3.75795,3.7686,3.75787,3.76643,3780000.0
2007-08-13 00:56:00,3.7661,3.7661,3.75329,3.75329,4140000.0
2007-08-13 00:57:00,3.76382,3.76637,3.75892,3.76381,7140000.0
2007-08-13 00:58:00,3.76589,3.76589,3.75772,3.76163,4510000.0
2007-08-13 00:59:00,3.75893,3.76448,3.75677,3.76448,4510000.0
2007-08-13 01:00:00,3.75631,3.76487,3.75579,3.76487,9380000.0
2007-08-13 01:01:00,3.76872,3.76872,3.76166,3.76183,4510000.0
2007-08-13 01:02:00,3.76258,3.76814,3.76173,3.76409,7510000.0
2007-08-13 01:03:00,3.76352,3.7684,3.75726,3.76158,3770000.0
2007-08-13 01:04:00,3.7616,3.76738,3.76157,3.76211,7140000.0
2007-08-13 01:05:00,3.7608,3.76462,3.75694,3.7611,3760000.0
2007-08-13 01:07:00,3.76607,3.7662,3.76029,3.76177,4880000.0
2007-08-13 01:08:00,3.76337,3.76352,3.76337,3.76352,1500000.0
2007-08-13 01:09:00,3.76743,3.76743,3.76331,3.76365,5250000.0
2007-08-13 01:10:00,3.76234,3.76493,3.76043,3.76235,4140000.0
2007-08-13 01:11:00,3.76488,3.76604,3.75645,3.76188,3760000.0
2007-08-13 01:12:00,3.76656,3.76668,3.75732,3.76408,5260000.0
2007-08-13 01:15:00,3.76529,3.76529,3.75712,3.76131,5250000.0
2007-08-13 01:16:00,3.76842,3.76842,3.76076,3.76574,5260000.0
2007-08-13 01:19:00,3.76226,3.76551,3.756,3.76233,5630000.0
2007-08-13 01:20:00,3.76548,3.76548,3.75975,3.76229,4510000.0
2007-08-13 01:21:00,3.76411,3.76756,3.76346,3.76346,4890000.0
2007-08-13 01:22:00,3.76604,3.76779,3.76138,3.76138,6380000.0
2007-08-13 01:23:00,3.76602,3.76602,3.75565,3.76577,5630000.0
2007-08-13 01:24:00,3.76466,3.76593,3.75629,3.76593,5630000.0
2007-08-13 01:25:00,3.76555,3.76578,3.76555,3.76578,1500000.0
2007-08-13 01:28:00,3.76625,3.76664,3.75987,3.76526,5630000.0
2007-08-13 01:29:00,3.76483,3.76483,3.75558,3.75789,5260000.0
2007-08-13 01:30:00,3.76495,3.76575,3.76137,3.76442,4140000.0
2007-08-13 01:31:00,3.76366,3.76653,3.75613,3.7565,4520000.0
2007-08-13 01:32:00,3.76592,3.76616,3.75754,3.76177,4510000.0
2007-08-13 01:33:00,3.76208,3.76624,3.75696,3.76624,3390000.0
2007-08-13 01:34:00,3.76505,3.76682,3.75716,3.76503,4130000.0
2007-08-13 01:41:00,3.76656,3.76656,3.75677,3.76618,6770000.0
2007-08-13 01:44:00,3.76023,3.76675,3.76023,3.76224,6760000.0
2007-08-13 01:46:00,3.76532,3.7709,3.76284,3.76284,5630000.0
2007-08-13 01:47:00,3.76508,3.76508,3.75833,3.76017,4500000.0
2007-08-13 01:49:00,3.76482,3.7663,3.76482,3.7663,2250000.0
2007-08-13 01:50:00,3.76656,3.76688,3.76135,3.76587,5250000.0
2007-08-13 01:51:00,3.76094,3.76554,3.76094,3.76554,1500000.0
2007-08-13 01:52:00,3.76113,3.7678,3.76098,3.76454,5630000.0
2007-08-13 01:53:00,3.76254,3.76779,3.76091,3.76107,4890000.0
2007-08-13 01:54:00,3.76216,3.76832,3.76216,3.76754,4880000.0
2007-08-13 01:55:00,3.76211,3.76899,3.75901,3.762,8630000.0
2007-08-13 01:56:00,3.76122,3.76122,3.76122,3.76122,750000.0
2007-08-13 01:57:00,3.76135,3.76135,3.76115,3.76115,1500000.0
2007-08-13 01:58:00,3.76117,3.7664,3.76062,3.76094,11250000.0
2007-08-13 02:00:00,3.76195,3.76766,3.76195,3.76217,6000000.0
2007-08-13 02:01:00,3.76477,3.77159,3.7628,3.7628,9400000.0
2007-08-13 02:04:00,3.76133,3.76688,3.75715,3.76128,8630000.0
2007-08-13 02:05:00,3.7666,3.76666,3.76102,3.76126,4880000.0
2007-08-13 02:06:00,3.76123,3.76652,3.76103,3.76209,5630000.0
2007-08-13 02:07:00,3.76334,3.76573,3.76063,3.76116,5630000.0
2007-08-13 02:08:00,3.76593,3.76593,3.76126,3.76126,1500000.0
2007-08-13 02:09:00,3.76565,3.76602,3.76028,3.76597,5250000.0
2007-08-13 02:11:00,3.76646,3.76673,3.76288,3.76535,5250000.0
2007-08-13 02:12:00,3.76218,3.76736,3.76207,3.76736,4130000.0
2007-08-13 02:13:00,3.76211,3.76828,3.76181,3.76181,6000000.0
2007-08-13 02:14:00,3.76734,3.76889,3.76272,3.76749,12410000.0
2007-08-13 02:15:00,3.76242,3.76592,3.75879,3.75985,7130000.0
2007-08-13 02:16:00,3.76895,3.76925,3.76173,3.76173,3750000.0
2007-08-13 02:18:00,3.76645,3.76712,3.75731,3.76691,6400000.0
2007-08-13 02:19:00,3.76557,3.76747,3.75757,3.76628,4140000.0
2007-08-13 02:20:00,3.76194,3.76766,3.75807,3.76538,5270000.0
2007-08-13 02:21:00,3.76213,3.76658,3.76213,3.76658,2250000.0
2007-08-13 02:22:00,3.75731,3.76656,3.75731,3.76057,6010000.0
2007-08-13 02:23:00,3.76122,3.76619,3.75938,3.76619,9390000.0
2007-08-13 02:24:00,3.7669,3.7669,3.76135,3.76661,3750000.0
2007-08-13 02:26:00,3.76626,3.76737,3.75817,3.76737,3760000.0
2007-08-13 02:27:00,3.76195,3.76577,3.75653,3.76555,4880000.0
2007-08-13 02:28:00,3.75814,3.7689,3.75814,3.76301,5260000.0
2007-08-13 02:29:00,3.76558,3.76692,3.76251,3.7663,4140000.0
2007-08-13 02:30:00,3.75879,3.76544,3.75496,3.76544,5260000.0
2007-08-13 02:31:00,3.76872,3.76872,3.76218,3.76702,4890000.0
2007-08-13 02:32:00,3.76195,3.76921,3.75838,3.76238,6030000.0
2007-08-13 02:33:00,3.76109,3.76802,3.76109,3.76283,4520000.0
2007-08-13 02:35:00,3.76582,3.76582,3.75516,3.76437,5260000.0
2007-08-13 02:36:00,3.76593,3.76593,3.75471,3.76482,4880000.0
2007-08-13 02:37:00,3.76157,3.76691,3.76157,3.76684,6380000.0
2007-08-13 02:38:00,3.76262,3.76708,3.76262,3.7642,5630000.0
2007-08-13 02:39:00,3.76307,3.76682,3.76148,3.76635,4520000.0
2007-08-13 02:41:00,3.76027,3.76518,3.75371,3.76433,4890000.0
2007-08-13 02:42:00,3.7617,3.76713,3.7617,3.76678,6770000.0
2007-08-13 02:43:00,3.76576,3.76684,3.76033,3.76547,6000000.0
2007-08-13 02:44:00,3.76108,3.76402,3.75679,3.76402,4880000.0
2007-08-13 02:45:00,3.76532,3.76673,3.7613,3.76673,4130000.0
2007-08-13 02:46:00,3.76811,3.76811,3.75852,3.7632,6010000.0
2007-08-13 02:47:00,3.76377,3.76657,3.75745,3.76657,5630000.0
2007-08-13 02:48:00,3.76283,3.76736,3.75812,3.76584,3760000.0
2007-08-13 02:49:00,3.7631,3.76546,3.76147,3.76287,5250000.0
2007-08-13 02:52:00,3.76272,3.76728,3.76182,3.76634,4880000.0
2007-08-13 02:53:00,3.76456,3.76667,3.75582,3.7656,11650000.0
2007-08-13 02:55:00,3.7613,3.76644,3.7609,3.7609,7510000.0
2007-08-13 02:56:00,3.76496,3.76571,3.76195,3.76232,2260000.0
2007-08-13 02:57:00,3.76604,3.76907,3.76271,3.76326,7880000.0
2007-08-13 02:58:00,3.76123,3.76791,3.76123,3.76699,3770000.0
2007-08-13 02:59:00,3.76641,3.76939,3.75827,3.75827,7160000.0
2007-08-13 03:00:00,3.76485,3.76667,3.75965,3.75988,4140000.0
2007-08-13 03:01:00,3.76436,3.76763,3.75891,3.76636,4880000.0
2007-08-13 03:02:00,3.76555,3.76711,3.76004,3.76545,7510000.0
2007-08-13 03:03:00,3.75804,3.76859,3.75804,3.7675,4140000.0
2007-08-13 03:04:00,3.76547,3.76785,3.75679,3.75797,5630000.0
2007-08-13 03:05:00,3.76326,3.76895,3.75855,3.76738,7130000.0
2007-08-13 03:07:00,3.75777,3.77075,3.75777,3.76824,6770000.0
2007-08-13 03:08:00,3.76528,3.76663,3.7615,3.76634,4130000.0
2007-08-13 03:09:00,3.75822,3.76836,3.75822,3.76342,3760000.0
2007-08-13 03:10:00,3.76534,3.76559,3.75606,3.76559,5640000.0
2007-08-13 03:11:00,3.76618,3.76765,3.75827,3.76317,5270000.0
2007-08-13 03:12:00,3.75728,3.76451,3.75728,3.76069,3000000.0
2007-08-13 03:13:00,3.76314,3.7666,3.75695,3.76522,7890000.0
2007-08-13 03:15:00,3.75743,3.76747,3.75582,3.76457,6030000.0
2007-08-13 03:16:00,3.76592,3.76881,3.75999,3.76228,4140000.0
2007-08-13 03:17:00,3.76539,3.76674,3.75962,3.76634,6380000.0
2007-08-13 03:20:00,3.76574,3.76967,3.76154,3.76394,4150000.0
2007-08-13 03:22:00,3.76428,3.76694,3.75979,3.75979,4510000.0
2007-08-13 03:23:00,3.76174,3.76638,3.75961,3.76638,4890000.0
2007-08-13 03:24:00,3.7553,3.76446,3.7553,3.76118,6010000.0
2007-08-13 03:25:00,3.76519,3.76519,3.76519,3.76519,380000.0
2007-08-13 03:26:00,3.76582,3.76582,3.75634,3.7656,3760000.0
2007-08-13 03:27:00,3.76257,3.76813,3.76113,3.76746,3770000.0
2007-08-13 03:28:00,3.76261,3.76786,3.76261,3.76746,5270000.0
2007-08-13 03:29:00,3.76627,3.76917,3.76435,3.76842,4880000.0
2007-08-13 03:30:00,3.76824,3.76824,3.76261,3.76352,3400000.0
2007-08-13 03:31:00,3.76843,3.76871,3.76741,3.76742,3010000.0
2007-08-13 03:32:00,3.75871,3.77068,3.75871,3.76703,4150000.0
2007-08-13 03:33:00,3.75858,3.77037,3.75858,3.7683,4140000.0
2007-08-13 03:34:00,3.75984,3.77081,3.75984,3.76762,6020000.0
2007-08-13 03:35:00,3.7636,3.76639,3.7636,3.76639,1130000.0
2007-08-13 03:36:00,3.75587,3.76576,3.75587,3.76566,4880000.0
2007-08-13 03:37:00,3.76499,3.7726,3.76031,3.76601,7170000.0
2007-08-13 03:38:00,3.75666,3.76667,3.75387,3.76325,6380000.0
2007-08-13 03:39:00,3.76343,3.7696,3.75856,3.75856,7130000.0
2007-08-13 03:40:00,3.76532,3.76583,3.75949,3.75949,5630000.0
2007-08-13 03:41:00,3.76722,3.76722,3.75733,3.7667,6390000.0
2007-08-13 03:42:00,3.76705,3.76705,3.76119,3.76119,4510000.0
2007-08-13 03:43:00,3.76716,3.76737,3.7602,3.76579,5630000.0
2007-08-13 03:44:00,3.75688,3.76651,3.75633,3.76651,9400000.0
2007-08-13 03:45:00,3.76504,3.76664,3.75702,3.76658,6030000.0
2007-08-13 03:46:00,3.76944,3.76944,3.7639,3.7639,4520000.0
2007-08-13 03:47:00,3.75918,3.77006,3.75918,3.76712,5260000.0
2007-08-13 03:48:00,3.75706,3.76205,3.75663,3.75663,2260000.0
2007-08-13 03:49:00,3.75748,3.76652,3.75748,3.76545,7520000.0
2007-08-13 03:50:00,3.76619,3.76848,3.75823,3.76745,6760000.0
2007-08-13 03:51:00,3.76736,3.7687,3.76612,3.76652,5270000.0
2007-08-13 03:52:00,3.76665,3.76791,3.75796,3.7623,7140000.0
2007-08-13 03:53:00,3.76269,3.7662,3.75726,3.76256,5260000.0
2007-08-13 03:54:00,3.76542,3.76568,3.75732,3.76568,2640000.0
2007-08-13 03:57:00,3.7644,3.7644,3.75665,3.75665,3400000.0
2007-08-13 03:58:00,3.75817,3.76477,3.75794,3.76297,5640000.0
2007-08-13 03:59:00,3.76254,3.76861,3.75719,3.76696,8290000.0
2007-08-13 04:00:00,3.76623,3.76674,3.75894,3.76674,5260000.0
2007-08-13 04:01:00,3.76322,3.76482,3.7567,3.76482,4520000.0
2007-08-13 04:02:00,3.75585,3.7649,3.75414,3.76372,4520000.0
2007-08-13 04:03:00,3.76713,3.76734,3.75791,3.7616,4140000.0
2007-08-13 04:04:00,3.76517,3.76517,3.75509,3.76,3010000.0
2007-08-13 04:05:00,3.76304,3.76675,3.75786,3.76617,3030000.0
2007-08-13 04:06:00,3.75675,3.76974,3.75675,3.75781,7510000.0
2007-08-13 04:07:00,3.76616,3.76812,3.75851,3.76619,4140000.0
2007-08-13 04:08:00,3.76381,3.76508,3.75538,3.75631,4520000.0
2007-08-13 04:09:00,3.76644,3.76644,3.758,3.76619,3770000.0
2007-08-13 04:12:00,3.76408,3.76896,3.7607,3.76618,6750000.0
2007-08-13 04:13:00,3.76576,3.76576,3.76104,3.76546,4500000.0
2007-08-13 04:14:00,3.76132,3.76562,3.76018,3.7632,5250000.0
2007-08-13 04:15:00,3.7667,3.7667,3.75931,3.75931,4500000.0
2007-08-13 04:16:00,3.76822,3.76822,3.75838,3.75838,4130000.0
2007-08-13 04:19:00,3.76228,3.76753,3.75775,3.76484,5290000.0
2007-08-13 04:21:00,3.76271,3.76582,3.75964,3.75964,4150000.0
2007-08-13 04:24:00,3.76128,3.76578,3.76103,3.76574,4890000.0
2007-08-13 04:27:00,3.76356,3.76623,3.7609,3.76559,6760000.0
2007-08-13 04:28:00,3.76475,3.76548,3.76087,3.76425,4510000.0
2007-08-13 04:29:00,3.75693,3.76631,3.75607,3.76631,5260000.0
2007-08-13 04:30:00,3.76175,3.76685,3.7563,3.76084,10500000.0
2007-08-13 04:31:00,3.77048,3.77048,3.75972,3.76366,6010000.0
2007-08-13 04:33:00,3.76096,3.76627,3.76096,3.76214,3010000.0
2007-08-13 04:35:00,3.76691,3.76823,3.75871,3.76541,6780000.0
2007-08-13 04:37:00,3.76843,3.7718,3.75978,3.7643,6400000.0
2007-08-13 04:40:00,3.76466,3.76535,3.761,3.761,4130000.0
2007-08-13 04:41:00,3.7656,3.76661,3.75908,3.76515,6770000.0
2007-08-13 04:43:00,3.75939,3.76673,3.75939,3.76232,3760000.0
2007-08-13 04:44:00,3.76103,3.76606,3.76103,3.76501,4880000.0
2007-08-13 04:45:00,3.7634,3.7658,3.75621,3.7658,6390000.0
2007-08-13 04:46:00,3.76869,3.76869,3.76457,3.76462,4880000.0
2007-08-13 04:47:00,3.76114,3.76622,3.75682,3.75921,7510000.0
2007-08-13 04:48:00,3.76553,3.76714,3.75696,3.76103,4520000.0
2007-08-13 04:51:00,3.76503,3.76678,3.75692,3.76102,4520000.0
2007-08-13 04:52:00,3.76347,3.76471,3.76079,3.76079,3760000.0
2007-08-13 04:54:00,3.76077,3.76621,3.75701,3.76621,4500000.0
2007-08-13 04:55:00,3.76469,3.76612,3.76104,3.76104,4500000.0
2007-08-13 05:01:00,3.76443,3.76978,3.76362,3.76978,5630000.0
2007-08-13 05:06:00,3.76213,3.76843,3.76213,3.76709,6760000.0
2007-08-13 05:07:00,3.76683,3.76683,3.7586,3.76525,4890000.0
2007-08-13 05:08:00,3.7655,3.76565,3.75685,3.76184,6760000.0
2007-08-13 05:09:00,3.76499,3.76656,3.76148,3.76148,3770000.0
2007-08-13 05:10:00,3.76661,3.76661,3.75867,3.76281,6770000.0
2007-08-13 05:12:00,3.76195,3.76553,3.76122,3.76133,3770000.0
2007-08-13 05:13:00,3.7581,3.76944,3.7581,3.76367,6010000.0
2007-08-13 05:14:00,3.76134,3.76614,3.75565,3.76614,8260000.0
2007-08-13 05:16:00,3.76947,3.77068,3.75992,3.76862,12380000.0
2007-08-13 05:18:00,3.76574,3.76638,3.76094,3.76094,3380000.0
2007-08-13 05:19:00,3.76185,3.76673,3.75772,3.75772,4500000.0
2007-08-13 05:20:00,3.76332,3.76603,3.75999,3.76064,8640000.0
2007-08-13 05:30:00,3.75664,3.76658,3.75664,3.76572,3400000.0
2007-08-13 05:31:00,3.76082,3.77071,3.76082,3.76501,3410000.0
2007-08-13 05:32:00,3.76623,3.76632,3.75738,3.75738,5250000.0
2007-08-13 05:33:00,3.75526,3.76653,3.75526,3.75697,1900000.0
2007-08-13 05:34:00,3.76463,3.766,3.75377,3.766,4900000.0
2007-08-13 05:35:00,3.76502,3.76642,3.75446,3.76459,3020000.0
2007-08-13 05:36:00,3.76184,3.76476,3.75409,3.75954,3760000.0
2007-08-13 05:38:00,3.76229,3.76467,3.75668,3.75668,7160000.0
2007-08-13 05:39:00,3.76472,3.76632,3.76277,3.7649,3020000.0
2007-08-13 05:41:00,3.76479,3.76514,3.75609,3.76514,2270000.0
2007-08-13 05:43:00,3.7651,3.76589,3.75571,3.76144,3770000.0
2007-08-13 05:46:00,3.76515,3.76923,3.76515,3.7675,2640000.0
2007-08-13 05:47:00,3.76136,3.76779,3.75863,3.76511,4520000.0
2007-08-13 05:49:00,3.76612,3.76652,3.76035,3.76435,6030000.0
2007-08-13 05:50:00,3.7659,3.7659,3.75474,3.75629,3770000.0
2007-08-13 05:51:00,3.76654,3.76654,3.75399,3.76514,6400000.0
2007-08-13 05:53:00,3.76567,3.76653,3.75696,3.76623,5270000.0
2007-08-13 05:54:00,3.76425,3.76677,3.756,3.76625,4890000.0
2007-08-13 05:55:00,3.76747,3.76854,3.7597,3.7597,3780000.0
2007-08-13 05:56:00,3.76192,3.76655,3.75667,3.76655,4150000.0
2007-08-13 05:57:00,3.76627,3.7671,3.75782,3.7667,4890000.0
2007-08-13 05:58:00,3.75562,3.76899,3.75519,3.76607,7550000.0
2007-08-13 05:59:00,3.75521,3.76662,3.75521,3.76179,4150000.0
2007-08-13 06:01:00,3.76401,3.76686,3.75708,3.76308,6020000.0
2007-08-13 06:02:00,3.75997,3.76462,3.75371,3.7597,4510000.0
2007-08-13 06:03:00,3.76438,3.76514,3.75526,3.75526,3380000.0
2007-08-13 06:04:00,3.7656,3.76616,3.75637,3.76616,7540000.0
2007-08-13 06:06:00,3.76496,3.76638,3.75964,3.76092,5280000.0
2007-08-13 06:07:00,3.76101,3.76553,3.75872,3.76553,5660000.0
2007-08-13 06:08:00,3.76071,3.76632,3.76071,3.76092,9410000.0
2007-08-13 06:09:00,3.76455,3.76599,3.75669,3.76599,3780000.0
2007-08-13 06:10:00,3.76097,3.76532,3.75672,3.75673,3400000.0
2007-08-13 06:11:00,3.76073,3.76462,3.76073,3.76428,3380000.0
2007-08-13 06:13:00,3.75944,3.76789,3.75729,3.76501,5260000.0
2007-08-13 06:14:00,3.76449,3.76597,3.75612,3.76568,5660000.0
2007-08-13 06:15:00,3.75816,3.76195,3.75444,3.75444,3010000.0
2007-08-13 06:16:00,3.75939,3.76799,3.75831,3.76703,3400000.0
2007-08-13 06:17:00,3.75539,3.7651,3.75378,3.76116,3770000.0
2007-08-13 06:19:00,3.75916,3.76593,3.75532,3.76529,5650000.0
2007-08-13 06:20:00,3.76145,3.76531,3.75575,3.75575,3770000.0
2007-08-13 06:21:00,3.76564,3.76592,3.75624,3.76534,5280000.0
2007-08-13 06:22:00,3.76183,3.76596,3.76024,3.7622,3770000.0
2007-08-13 06:23:00,3.76324,3.76368,3.75471,3.76317,4160000.0
2007-08-13 06:24:00,3.76493,3.76632,3.76182,3.76551,3390000.0
2007-08-13 06:26:00,3.76153,3.76677,3.75649,3.7651,1900000.0
2007-08-13 06:27:00,3.76201,3.76817,3.76201,3.76618,2270000.0
2007-08-13 06:28:00,3.76452,3.76551,3.75672,3.76551,2270000.0
2007-08-13 06:29:00,3.76196,3.76964,3.75753,3.76689,8690000.0
2007-08-13 06:30:00,3.76217,3.7688,3.7573,3.76733,6400000.0
2007-08-13 06:31:00,3.76153,3.76872,3.76153,3.76774,4140000.0
2007-08-13 06:32:00,3.75893,3.76474,3.75554,3.76064,4150000.0
2007-08-13 06:33:00,3.7612,3.76251,3.75626,3.75878,2640000.0
2007-08-13 06:36:00,3.75458,3.76402,3.75458,3.75957,6390000.0
2007-08-13 06:37:00,3.76565,3.76565,3.75834,3.76143,5270000.0
2007-08-13 06:38:00,3.76662,3.76663,3.75772,3.76615,4520000.0
2007-08-13 06:39:00,3.76318,3.76553,3.75614,3.75673,4520000.0
2007-08-13 06:40:00,3.76503,3.76629,3.76074,3.76629,3770000.0
2007-08-13 06:41:00,3.76198,3.76313,3.75458,3.75458,5280000.0
2007-08-13 06:42:00,3.76539,3.76595,3.7563,3.76298,5640000.0
2007-08-13 06:43:00,3.76391,3.76693,3.76268,3.76693,5250000.0
2007-08-13 06:44:00,3.76531,3.76797,3.75974,3.75974,7890000.0
2007-08-13 06:45:00,3.76233,3.76811,3.7578,3.76513,4510000.0
2007-08-13 06:46:00,3.7653,3.76913,3.75682,3.76664,4150000.0
2007-08-13 06:47:00,3.76224,3.7682,3.75814,3.767,4510000.0
2007-08-13 06:48:00,3.76596,3.76638,3.75675,3.766,7130000.0
2007-08-13 06:50:00,3.76606,3.76622,3.76092,3.76179,6770000.0
2007-08-13 06:51:00,3.76506,3.76619,3.76434,3.76619,4140000.0
2007-08-13 06:52:00,3.76492,3.76605,3.75676,3.76605,4510000.0
2007-08-13 06:53:00,3.76596,3.76596,3.75736,3.75959,8660000.0
2007-08-13 06:54:00,3.76532,3.76532,3.75405,3.75984,5250000.0
2007-08-13 06:56:00,3.7619,3.76706,3.76056,3.76706,4510000.0
2007-08-13 06:57:00,3.76649,3.76649,3.76501,3.76632,4880000.0
2007-08-13 06:58:00,3.76499,3.76683,3.76156,3.76302,4890000.0
2007-08-13 06:59:00,3.76478,3.76573,3.75964,3.76099,4140000.0
2007-08-13 07:00:00,3.76148,3.76706,3.76134,3.76532,5630000.0
2007-08-13 07:01:00,3.76477,3.76879,3.7642,3.7642,5250000.0
2007-08-13 07:02:00,3.76042,3.76651,3.76042,3.76107,9770000.0
2007-08-13 07:05:00,3.76531,3.76618,3.75931,3.76566,7880000.0
2007-08-13 07:06:00,3.76327,3.76621,3.76042,3.76059,4510000.0
2007-08-13 07:07:00,3.76626,3.76626,3.76335,3.76335,3750000.0
2007-08-13 07:08:00,3.75901,3.76651,3.75901,3.76573,2640000.0
2007-08-13 07:09:00,3.76234,3.76833,3.76234,3.76594,6020000.0
2007-08-13 07:10:00,3.76533,3.76542,3.75804,3.76035,4520000.0
2007-08-13 07:12:00,3.76752,3.77016,3.75924,3.76754,6020000.0
2007-08-13 07:13:00,3.75964,3.76541,3.75964,3.76541,3010000.0
2007-08-13 07:14:00,3.76528,3.76775,3.76176,3.76675,3760000.0
2007-08-13 07:15:00,3.76652,3.76888,3.75833,3.76173,10140000.0
2007-08-13 07:16:00,3.76463,3.76848,3.75928,3.76667,6400000.0
2007-08-13 07:17:00,3.76678,3.76678,3.75801,3.76238,5630000.0
2007-08-13 07:18:00,3.76242,3.77066,3.75798,3.75798,3780000.0
2007-08-13 07:19:00,3.75595,3.76545,3.75541,3.7647,5650000.0
2007-08-13 07:20:00,3.75621,3.76684,3.75621,3.76115,6010000.0
2007-08-13 07:21:00,3.76036,3.76587,3.76036,3.76587,4140000.0
2007-08-13 07:22:00,3.76559,3.76559,3.75512,3.7553,4140000.0
2007-08-13 07:23:00,3.761,3.76586,3.75677,3.75677,6000000.0
2007-08-13 07:25:00,3.75753,3.76845,3.75753,3.76629,5640000.0
2007-08-13 07:26:00,3.76018,3.76506,3.75498,3.76471,5650000.0
2007-08-13 07:27:00,3.76529,3.76875,3.75822,3.76349,5650000.0
2007-08-13 07:28:00,3.7614,3.76539,3.7614,3.76494,4880000.0
2007-08-13 07:29:00,3.75674,3.76645,3.75619,3.76193,7160000.0
2007-08-13 07:30:00,3.76543,3.76543,3.75548,3.76443,7540000.0
2007-08-13 07:31:00,3.76773,3.77063,3.76373,3.76809,7140000.0
2007-08-13 07:32:00,3.7654,3.7669,3.76245,3.76598,7130000.0
2007-08-13 07:34:00,3.76266,3.76898,3.76257,3.76257,7130000.0
2007-08-13 07:35:00,3.76103,3.76629,3.75538,3.76439,6010000.0
2007-08-13 07:36:00,3.76601,3.7668,3.76305,3.76305,4880000.0
2007-08-13 07:37:00,3.76581,3.76646,3.76011,3.76237,4150000.0
2007-08-13 07:38:00,3.76394,3.76626,3.75704,3.7655,7130000.0
2007-08-13 07:39:00,3.76619,3.76651,3.76489,3.76623,5260000.0
2007-08-13 07:40:00,3.75991,3.76696,3.75991,3.75999,5260000.0
2007-08-13 07:41:00,3.7605,3.76495,3.75971,3.76278,6000000.0
2007-08-13 07:42:00,3.75699,3.76613,3.7554,3.76423,5630000.0
2007-08-13 07:43:00,3.76439,3.76613,3.75787,3.75787,3380000.0
2007-08-13 07:44:00,3.76676,3.77217,3.7596,3.76808,16910000.0
2007-08-13 07:45:00,3.76166,3.76537,3.75677,3.76537,4140000.0
2007-08-13 07:46:00,3.76143,3.76534,3.75726,3.76263,7140000.0
2007-08-13 07:47:00,3.76689,3.76689,3.75693,3.76643,16160000.0
2007-08-13 07:48:00,3.76574,3.7659,3.75584,3.76549,4880000.0
2007-08-13 07:49:00,3.76216,3.76497,3.75647,3.76497,4510000.0
2007-08-13 07:50:00,3.76581,3.76594,3.76163,3.76163,4890000.0
2007-08-13 07:51:00,3.76493,3.76707,3.75612,3.76707,4130000.0
2007-08-13 07:52:00,3.76636,3.76641,3.75781,3.76641,4880000.0
2007-08-13 07:53:00,3.76105,3.76642,3.76103,3.76157,6770000.0
2007-08-13 07:54:00,3.76081,3.76561,3.75637,3.76387,3380000.0
2007-08-13 07:55:00,3.76364,3.76525,3.75452,3.76389,7140000.0
2007-08-13 07:56:00,3.75488,3.76465,3.75379,3.76465,4880000.0
2007-08-13 07:57:00,3.76215,3.76656,3.75907,3.76639,7130000.0
2007-08-13 07:58:00,3.76253,3.76424,3.75599,3.75922,6770000.0
2007-08-13 07:59:00,3.76084,3.76358,3.75269,3.76098,5650000.0
2007-08-13 08:00:00,3.7619,3.76497,3.75502,3.75892,7140000.0
2007-08-13 08:01:00,3.76583,3.7687,3.75964,3.76818,6750000.0
2007-08-13 08:02:00,3.76923,3.77013,3.76043,3.76481,8250000.0
2007-08-13 08:03:00,3.7673,3.7673,3.76091,3.76614,4520000.0
2007-08-13 08:04:00,3.76072,3.7655,3.75472,3.75472,5260000.0
2007-08-13 08:05:00,3.76463,3.76793,3.76225,3.76225,5270000.0
2007-08-13 08:06:00,3.75501,3.76374,3.75501,3.7617,4140000.0
2007-08-13 08:07:00,3.75783,3.76334,3.75542,3.76334,3770000.0
2007-08-13 08:08:00,3.76003,3.76003,3.75151,3.75151,4880000.0
2007-08-13 08:09:00,3.76355,3.76355,3.75421,3.75741,5250000.0
2007-08-13 08:10:00,3.75282,3.7647,3.75282,3.75667,4150000.0
2007-08-13 08:11:00,3.76515,3.76834,3.76337,3.7646,4520000.0
2007-08-13 08:12:00,3.75899,3.76742,3.75899,3.76742,5650000.0
2007-08-13 08:13:00,3.76682,3.76847,3.75882,3.76585,6760000.0
2007-08-13 08:14:00,3.76532,3.7657,3.75259,3.75569,15780000.0
2007-08-13 08:15:00,3.76488,3.76488,3.75768,3.75896,7130000.0
2007-08-13 08:16:00,3.75885,3.76515,3.75672,3.75864,4510000.0
2007-08-13 08:17:00,3.76184,3.76184,3.75633,3.75719,3020000.0
2007-08-13 08:18:00,3.76659,3.76746,3.76085,3.7632,4520000.0
2007-08-13 08:19:00,3.76619,3.76619,3.75703,3.75885,5640000.0
2007-08-13 08:20:00,3.75224,3.76334,3.75224,3.76334,6760000.0
2007-08-13 08:21:00,3.75448,3.76478,3.75448,3.76403,5630000.0
2007-08-13 08:22:00,3.75394,3.76436,3.75394,3.76244,5260000.0
2007-08-13 08:23:00,3.75303,3.76205,3.75302,3.76091,4140000.0
2007-08-13 08:24:00,3.75982,3.76457,3.75693,3.76204,7510000.0
2007-08-13 08:25:00,3.75859,3.76281,3.75711,3.76197,5270000.0
2007-08-13 08:26:00,3.75435,3.76477,3.75435,3.75612,7510000.0
2007-08-13 08:27:00,3.75869,3.76444,3.75869,3.76444,5250000.0
2007-08-13 08:28:00,3.76035,3.76155,3.75606,3.76155,4510000.0
2007-08-13 08:29:00,3.75956,3.76049,3.75093,3.75516,12390000.0
2007-08-13 08:30:00,3.7513,3.76346,3.75093,3.75877,6780000.0
2007-08-13 08:31:00,3.76271,3.76271,3.75636,3.75962,4890000.0
2007-08-13 08:32:00,3.75571,3.75966,3.75159,3.75938,4510000.0
2007-08-13 08:33:00,3.76097,3.76243,3.75389,3.75713,7890000.0
2007-08-13 08:34:00,3.75968,3.76128,3.75063,3.75602,5640000.0
2007-08-13 08:35:00,3.76148,3.76148,3.75411,3.75593,5630000.0
2007-08-13 08:36:00,3.75371,3.76354,3.75371,3.76354,4880000.0
2007-08-13 08:37:00,3.75774,3.75979,3.74921,3.7595,9010000.0
2007-08-13 08:38:00,3.76034,3.76034,3.75083,3.75879,4890000.0
2007-08-13 08:39:00,3.75452,3.75633,3.74692,3.74692,7140000.0
2007-08-13 08:40:00,3.76041,3.76306,3.75549,3.75666,5260000.0
2007-08-13 08:41:00,3.75898,3.75952,3.74964,3.75391,4510000.0
2007-08-13 08:42:00,3.76057,3.76073,3.75534,3.75534,4520000.0
2007-08-13 08:43:00,3.75504,3.76062,3.75101,3.75834,5260000.0
2007-08-13 08:44:00,3.75722,3.76396,3.7535,3.76246,6760000.0
2007-08-13 08:45:00,3.76067,3.76458,3.7601,3.7601,5640000.0
2007-08-13 08:46:00,3.76285,3.76398,3.7591,3.76151,5260000.0
2007-08-13 08:47:00,3.7615,3.76339,3.75794,3.76093,4510000.0
2007-08-13 08:48:00,3.75976,3.75985,3.7512,3.7569,4890000.0
2007-08-13 08:49:00,3.75807,3.7612,3.7523,3.75785,6390000.0
2007-08-13 08:50:00,3.76028,3.76149,3.75651,3.76149,7880000.0
2007-08-13 08:51:00,3.75528,3.76402,3.75373,3.76402,7130000.0
2007-08-13 08:52:00,3.76267,3.76275,3.75258,3.76275,4140000.0
2007-08-13 08:53:00,3.76142,3.76255,3.75408,3.76215,4880000.0
2007-08-13 08:54:00,3.76015,3.76763,3.7532,3.76763,5260000.0
2007-08-13 08:55:00,3.76133,3.76735,3.75309,3.76528,7510000.0
2007-08-13 08:56:00,3.76545,3.77013,3.75998,3.7681,5260000.0
2007-08-13 08:57:00,3.76437,3.76671,3.76197,3.76671,4880000.0
2007-08-13 08:58:00,3.76326,3.76604,3.75966,3.76604,5260000.0
2007-08-13 08:59:00,3.76305,3.76987,3.75916,3.76766,10140000.0
2007-08-13 09:00:00,3.76203,3.76629,3.75859,3.76102,7500000.0
2007-08-13 09:01:00,3.76496,3.76714,3.75643,3.76253,7510000.0
2007-08-13 09:02:00,3.76057,3.76518,3.75628,3.76518,5250000.0
2007-08-13 09:03:00,3.76009,3.76419,3.75824,3.75999,4150000.0
2007-08-13 09:04:00,3.76261,3.76658,3.75694,3.75694,4520000.0
2007-08-13 09:05:00,3.76271,3.76712,3.75837,3.76575,9020000.0
2007-08-13 09:06:00,3.75613,3.76469,3.75414,3.76301,7900000.0
2007-08-13 09:07:00,3.76855,3.76855,3.75788,3.76245,7140000.0
2007-08-13 09:08:00,3.75886,3.76793,3.75886,3.76338,4140000.0
2007-08-13 09:09:00,3.75815,3.76897,3.75815,3.76897,3380000.0
2007-08-13 09:10:00,3.76746,3.77247,3.76022,3.7625,6010000.0
2007-08-13 09:11:00,3.76341,3.77178,3.76146,3.76398,6760000.0
2007-08-13 09:12:00,3.76703,3.76731,3.75639,3.76624,6760000.0
2007-08-13 09:13:00,3.76847,3.7697,3.75933,3.76554,6770000.0
2007-08-13 09:14:00,3.76898,3.76898,3.75812,3.76414,6030000.0
2007-08-13 09:15:00,3.76878,3.76978,3.76033,3.76845,5250000.0
2007-08-13 09:16:00,3.76681,3.76758,3.75952,3.76758,4880000.0
2007-08-13 09:17:00,3.76029,3.76842,3.76029,3.7662,3010000.0
2007-08-13 09:18:00,3.76475,3.76883,3.75988,3.7676,4140000.0
2007-08-13 09:19:00,3.76678,3.76678,3.76181,3.76181,1500000.0
2007-08-13 09:20:00,3.7695,3.76979,3.7603,3.76979,6770000.0
2007-08-13 09:21:00,3.76996,3.76997,3.76298,3.76298,5260000.0
2007-08-13 09:22:00,3.76462,3.76778,3.75859,3.76277,12380000.0
2007-08-13 09:23:00,3.76844,3.77024,3.76064,3.77024,6010000.0
2007-08-13 09:24:00,3.76929,3.77145,3.76269,3.7649,8650000.0
2007-08-13 09:25:00,3.77008,3.77084,3.76095,3.76095,6000000.0
2007-08-13 09:26:00,3.77022,3.77022,3.7616,3.7657,6770000.0
2007-08-13 09:27:00,3.76098,3.77032,3.76098,3.76746,4890000.0
2007-08-13 09:28:00,3.76545,3.76882,3.7641,3.76749,4520000.0
2007-08-13 09:29:00,3.76939,3.76996,3.7617,3.76985,6020000.0
2007-08-13 09:30:00,3.76887,3.77025,3.76081,3.77025,6770000.0
2007-08-13 09:31:00,3.76923,3.77033,3.7654,3.77033,5250000.0
2007-08-13 09:32:00,3.76407,3.77034,3.76313,3.76313,4510000.0
2007-08-13 09:33:00,3.76456,3.77025,3.7587,3.76826,9030000.0
2007-08-13 09:34:00,3.76291,3.77099,3.76065,3.76463,6770000.0
2007-08-13 09:35:00,3.76696,3.76773,3.75776,3.76762,5640000.0
2007-08-13 09:36:00,3.76475,3.76815,3.76141,3.76815,4510000.0
2007-08-13 09:37:00,3.76734,3.76929,3.76004,3.76929,5650000.0
2007-08-13 09:38:00,3.76989,3.76992,3.76009,3.76009,6020000.0
2007-08-13 09:39:00,3.76085,3.77117,3.76085,3.76519,4510000.0
2007-08-13 09:40:00,3.76455,3.76886,3.75856,3.76468,6760000.0
2007-08-13 09:41:00,3.77008,3.77008,3.76372,3.76608,3770000.0
2007-08-13 09:42:00,3.76447,3.76987,3.76447,3.76987,3770000.0
2007-08-13 09:43:00,3.76366,3.76842,3.75825,3.76842,4140000.0
2007-08-13 09:44:00,3.76956,3.76968,3.75879,3.7646,7520000.0
2007-08-13 09:45:00,3.767,3.76875,3.7575,3.7673,10150000.0
2007-08-13 09:46:00,3.76363,3.76978,3.76363,3.76943,4880000.0
2007-08-13 09:47:00,3.76615,3.76996,3.75946,3.76996,10150000.0
2007-08-13 09:48:00,3.76482,3.76995,3.76361,3.76995,4880000.0
2007-08-13 09:49:00,3.76749,3.76889,3.75807,3.76889,5260000.0
2007-08-13 09:50:00,3.76908,3.76908,3.76336,3.76836,4880000.0
2007-08-13 09:51:00,3.76901,3.76901,3.75911,3.76417,6400000.0
2007-08-13 09:52:00,3.76246,3.77138,3.76246,3.76667,5260000.0
2007-08-13 09:53:00,3.7695,3.76972,3.76073,3.76462,7520000.0
2007-08-13 09:54:00,3.76809,3.76981,3.7583,3.76885,9770000.0
2007-08-13 09:55:00,3.76638,3.7725,3.76269,3.76955,6760000.0
2007-08-13 09:56:00,3.76208,3.77158,3.75981,3.76858,5630000.0
2007-08-13 09:57:00,3.77013,3.77139,3.76073,3.76972,10150000.0
2007-08-13 09:58:00,3.76164,3.76895,3.76107,3.76895,3400000.0
2007-08-13 09:59:00,3.76499,3.77062,3.7599,3.76955,12050000.0
2007-08-13 10:00:00,3.76925,3.76942,3.75689,3.76854,9420000.0
2007-08-13 10:01:00,3.76915,3.77145,3.7615,3.7615,9760000.0
2007-08-13 10:02:00,3.76568,3.76916,3.75955,3.76492,9760000.0
2007-08-13 10:03:00,3.76525,3.77098,3.7602,3.76889,7500000.0
2007-08-13 10:04:00,3.77384,3.77487,3.76391,3.76727,8640000.0
2007-08-13 10:05:00,3.77155,3.77155,3.75903,3.76679,6380000.0
2007-08-13 10:06:00,3.76909,3.77198,3.76448,3.77143,6380000.0
2007-08-13 10:07:00,3.76915,3.76915,3.76364,3.7685,6760000.0
2007-08-13 10:08:00,3.76573,3.77117,3.75982,3.75983,6780000.0
2007-08-13 10:09:00,3.76756,3.7713,3.76188,3.76188,7140000.0
2007-08-13 10:10:00,3.76946,3.77081,3.7655,3.76926,4510000.0
2007-08-13 10:11:00,3.76479,3.76987,3.7621,3.76987,4510000.0
2007-08-13 10:12:00,3.77015,3.77069,3.7661,3.76653,7510000.0
2007-08-13 10:13:00,3.77004,3.77009,3.76245,3.76484,5260000.0
2007-08-13 10:14:00,3.76889,3.76889,3.759,3.76084,9010000.0
2007-08-13 10:15:00,3.76706,3.77189,3.76238,3.76813,4510000.0
2007-08-13 10:16:00,3.76657,3.77242,3.76201,3.76626,14640000.0
2007-08-13 10:17:00,3.76683,3.77198,3.76182,3.7622,11280000.0
2007-08-13 10:18:00,3.76095,3.77021,3.75819,3.77021,6010000.0
2007-08-13 10:19:00,3.75946,3.77329,3.75946,3.76728,10150000.0
2007-08-13 10:20:00,3.76577,3.77081,3.75675,3.76491,7900000.0
2007-08-13 10:21:00,3.76751,3.77241,3.75735,3.76522,14650000.0
2007-08-13 10:22:00,3.76452,3.76897,3.75913,3.76335,6020000.0
2007-08-13 10:23:00,3.76416,3.7707,3.76058,3.76661,4880000.0
2007-08-13 10:24:00,3.77156,3.77156,3.75849,3.76906,9760000.0
2007-08-13 10:25:00,3.76609,3.77023,3.7617,3.7617,4140000.0
2007-08-13 10:26:00,3.76931,3.77108,3.76117,3.76741,11280000.0
2007-08-13 10:27:00,3.76933,3.77346,3.76741,3.76741,7880000.0
2007-08-13 10:28:00,3.76141,3.77009,3.76141,3.76638,7510000.0
2007-08-13 10:29:00,3.76024,3.76973,3.7592,3.76973,5640000.0
2007-08-13 10:30:00,3.77065,3.77154,3.75824,3.76966,7510000.0
2007-08-13 10:31:00,3.77036,3.77036,3.75978,3.76357,7510000.0
2007-08-13 10:32:00,3.76655,3.77201,3.76545,3.77201,9380000.0
2007-08-13 10:33:00,3.77306,3.77355,3.76632,3.7714,5270000.0
2007-08-13 10:34:00,3.76216,3.77147,3.76216,3.7672,6770000.0
2007-08-13 10:35:00,3.77181,3.77293,3.76499,3.76742,10520000.0
2007-08-13 10:36:00,3.77222,3.77222,3.76487,3.77194,5630000.0
2007-08-13 10:37:00,3.77207,3.77207,3.76256,3.76709,11280000.0
2007-08-13 10:38:00,3.76679,3.76875,3.75849,3.76875,6020000.0
2007-08-13 10:39:00,3.77195,3.77195,3.76071,3.77066,4140000.0
2007-08-13 10:40:00,3.772,3.77271,3.7621,3.7621,6000000.0
2007-08-13 10:41:00,3.76054,3.76962,3.75817,3.76962,4880000.0
2007-08-13 10:42:00,3.76592,3.77292,3.76523,3.77105,6010000.0
2007-08-13 10:43:00,3.7708,3.77187,3.7642,3.76455,7140000.0
2007-08-13 10:44:00,3.76922,3.77441,3.76359,3.7702,11270000.0
2007-08-13 10:45:00,3.7688,3.77125,3.76241,3.768,10540000.0
2007-08-13 10:46:00,3.76916,3.77258,3.76498,3.77258,4520000.0
2007-08-13 10:47:00,3.7676,3.7716,3.76545,3.77143,6760000.0
2007-08-13 10:48:00,3.76637,3.77116,3.75997,3.767,6390000.0
2007-08-13 10:49:00,3.77103,3.77196,3.76286,3.77156,4890000.0
2007-08-13 10:50:00,3.76957,3.77181,3.7591,3.76918,7530000.0
2007-08-13 10:51:00,3.76924,3.77076,3.76016,3.7661,6380000.0
2007-08-13 10:52:00,3.77227,3.77227,3.7643,3.77053,8270000.0
2007-08-13 10:53:00,3.76314,3.77222,3.76171,3.76947,6770000.0
2007-08-13 10:54:00,3.76641,3.77062,3.76425,3.76598,5260000.0
2007-08-13 10:55:00,3.76634,3.77453,3.76321,3.76889,6010000.0
2007-08-13 10:56:00,3.76364,3.76792,3.75912,3.76364,4510000.0
2007-08-13 10:57:00,3.766,3.77346,3.7657,3.7657,6010000.0
2007-08-13 10:58:00,3.76746,3.77427,3.76511,3.77291,6400000.0
2007-08-13 10:59:00,3.76368,3.77277,3.76368,3.77114,8630000.0
2007-08-13 11:00:00,3.7696,3.77078,3.75789,3.77078,9400000.0
2007-08-13 11:01:00,3.77027,3.77323,3.76758,3.76758,7510000.0
2007-08-13 11:02:00,3.76185,3.77192,3.76185,3.76921,4880000.0
2007-08-13 11:03:00,3.76259,3.77062,3.76106,3.76743,6010000.0
2007-08-13 11:04:00,3.76933,3.77368,3.76542,3.77368,4890000.0
2007-08-13 11:05:00,3.77057,3.77417,3.76445,3.76445,6760000.0
2007-08-13 11:06:00,3.7679,3.77371,3.7679,3.77324,5260000.0
2007-08-13 11:07:00,3.7717,3.77696,3.76479,3.76479,7140000.0
2007-08-13 11:08:00,3.77073,3.77269,3.76271,3.77205,5650000.0
2007-08-13 11:09:00,3.77331,3.77343,3.76513,3.77179,4880000.0
2007-08-13 11:10:00,3.76995,3.77416,3.76143,3.77369,7520000.0
2007-08-13 11:11:00,3.77042,3.77287,3.76301,3.76301,5250000.0
2007-08-13 11:12:00,3.76689,3.77271,3.76689,3.76928,6020000.0
2007-08-13 11:13:00,3.77422,3.77422,3.76394,3.76394,7880000.0
2007-08-13 11:14:00,3.7699,3.77119,3.76432,3.77047,5650000.0
2007-08-13 11:15:00,3.77307,3.77343,3.76301,3.76854,4890000.0
2007-08-13 11:16:00,3.77216,3.77362,3.76558,3.76815,4510000.0
2007-08-13 11:17:00,3.77255,3.77455,3.76484,3.76946,5260000.0
2007-08-13 11:18:00,3.77364,3.77364,3.76385,3.76903,7130000.0
2007-08-13 11:19:00,3.77422,3.77422,3.76376,3.77366,5650000.0
2007-08-13 11:20:00,3.77482,3.77755,3.76842,3.77104,6390000.0
2007-08-13 11:21:00,3.77439,3.77472,3.76443,3.769,10890000.0
2007-08-13 11:22:00,3.76823,3.77339,3.76823,3.76865,4530000.0
2007-08-13 11:23:00,3.76455,3.77556,3.76455,3.77486,7140000.0
2007-08-13 11:24:00,3.76332,3.77472,3.7613,3.77152,11660000.0
2007-08-13 11:25:00,3.77232,3.77232,3.76329,3.77138,6000000.0
2007-08-13 11:26:00,3.77249,3.77249,3.76693,3.76988,5640000.0
2007-08-13 11:27:00,3.76908,3.77174,3.76494,3.77155,5260000.0
2007-08-13 11:28:00,3.76678,3.77192,3.76421,3.77171,11270000.0
2007-08-13 11:29:00,3.77147,3.77297,3.76553,3.77297,7500000.0
2007-08-13 11:30:00,3.77027,3.77228,3.76507,3.77228,4890000.0
2007-08-13 11:31:00,3.77176,3.77316,3.76743,3.77217,7140000.0
2007-08-13 11:32:00,3.77225,3.77468,3.7631,3.76873,12020000.0
2007-08-13 11:33:00,3.77264,3.77277,3.76019,3.77277,4890000.0
2007-08-13 11:34:00,3.77354,3.77399,3.76773,3.77245,4140000.0
2007-08-13 11:35:00,3.76635,3.77152,3.76,3.76058,6770000.0
2007-08-13 11:36:00,3.77216,3.77314,3.76935,3.77314,6390000.0
2007-08-13 11:37:00,3.77415,3.77415,3.7633,3.77132,4880000.0
2007-08-13 11:38:00,3.77047,3.77465,3.76841,3.77385,5270000.0
2007-08-13 11:39:00,3.77196,3.77324,3.76417,3.76857,6020000.0
2007-08-13 11:40:00,3.77149,3.77359,3.76821,3.77359,5630000.0
2007-08-13 11:41:00,3.77445,3.77551,3.76548,3.76977,9390000.0
2007-08-13 11:42:00,3.77421,3.77421,3.76771,3.76859,4510000.0
2007-08-13 11:43:00,3.77397,3.77441,3.7692,3.77441,5650000.0
2007-08-13 11:44:00,3.76712,3.77378,3.76712,3.77261,5260000.0
2007-08-13 11:45:00,3.77449,3.77699,3.76587,3.77569,4510000.0
2007-08-13 11:46:00,3.7753,3.7753,3.77003,3.77305,4900000.0
2007-08-13 11:47:00,3.77517,3.77557,3.76845,3.76845,7530000.0
2007-08-13 11:48:00,3.77493,3.77495,3.76707,3.77183,6770000.0
2007-08-13 11:49:00,3.77312,3.77486,3.76085,3.77466,13140000.0
2007-08-13 11:50:00,3.77049,3.77596,3.76854,3.77103,7140000.0
2007-08-13 11:51:00,3.77408,3.7749,3.76375,3.77138,5650000.0
2007-08-13 11:52:00,3.77559,3.77751,3.77212,3.7761,4510000.0
2007-08-13 11:53:00,3.77032,3.77491,3.76445,3.77308,8650000.0
2007-08-13 11:54:00,3.77591,3.77658,3.76868,3.76965,5640000.0
2007-08-13 11:55:00,3.775,3.77562,3.76538,3.77111,5270000.0
2007-08-13 11:56:00,3.77458,3.77521,3.7694,3.77056,6010000.0
2007-08-13 11:57:00,3.77616,3.77616,3.76939,3.76939,5630000.0
2007-08-13 11:58:00,3.76965,3.77446,3.76104,3.77023,8650000.0
2007-08-13 11:59:00,3.77311,3.77522,3.76776,3.77522,5630000.0
2007-08-13 12:00:00,3.77423,3.77423,3.76645,3.76917,10520000.0
2007-08-13 12:01:00,3.77507,3.77554,3.77044,3.77493,8250000.0
2007-08-13 12:02:00,3.77605,3.77605,3.76808,3.76999,5260000.0
2007-08-13 12:03:00,3.77409,3.77617,3.77243,3.77601,5260000.0
2007-08-13 12:04:00,3.77371,3.77555,3.76782,3.77493,4140000.0
2007-08-13 12:05:00,3.77148,3.77456,3.76681,3.7715,7880000.0
2007-08-13 12:06:00,3.77345,3.77693,3.76769,3.76853,6770000.0
2007-08-13 12:07:00,3.77535,3.77535,3.76742,3.77059,6380000.0
2007-08-13 12:08:00,3.7731,3.77459,3.76952,3.77051,7880000.0
2007-08-13 12:09:00,3.77503,3.7751,3.76743,3.7751,5630000.0
2007-08-13 12:10:00,3.77103,3.77616,3.76488,3.76664,5250000.0
2007-08-13 12:11:00,3.77354,3.77492,3.76793,3.77106,6390000.0
2007-08-13 12:12:00,3.77009,3.77463,3.76531,3.76531,6400000.0
2007-08-13 12:13:00,3.77233,3.77552,3.76055,3.77469,4880000.0
2007-08-13 12:14:00,3.77468,3.77468,3.76442,3.77122,3770000.0
2007-08-13 12:15:00,3.77514,3.77722,3.76625,3.77453,7140000.0
2007-08-13 12:16:00,3.77398,3.77573,3.76691,3.76691,4510000.0
2007-08-13 12:17:00,3.76899,3.77583,3.76899,3.77065,5260000.0
2007-08-13 12:18:00,3.7764,3.7764,3.76247,3.77107,7530000.0
2007-08-13 12:19:00,3.77512,3.77512,3.7658,3.77378,5650000.0
2007-08-13 12:20:00,3.77511,3.77511,3.7674,3.77484,4890000.0
2007-08-13 12:21:00,3.77485,3.77485,3.7632,3.76873,6020000.0
2007-08-13 12:22:00,3.765,3.77422,3.765,3.77188,5260000.0
2007-08-13 12:23:00,3.77388,3.77552,3.76574,3.77151,6020000.0
2007-08-13 12:24:00,3.76744,3.77525,3.76744,3.76958,6760000.0
2007-08-13 12:25:00,3.77168,3.77663,3.76599,3.77349,6770000.0
2007-08-13 12:26:00,3.77506,3.77506,3.76529,3.77151,4140000.0
2007-08-13 12:27:00,3.77415,3.77415,3.76346,3.76994,3770000.0
2007-08-13 12:28:00,3.7676,3.77408,3.76336,3.76781,6770000.0
2007-08-13 12:29:00,3.76924,3.77488,3.76793,3.77488,8270000.0
2007-08-13 12:30:00,3.76743,3.77842,3.76743,3.77347,5630000.0
2007-08-13 12:31:00,3.77101,3.7741,3.76835,3.77022,3400000.0
2007-08-13 12:32:00,3.76829,3.77595,3.76309,3.76969,10140000.0
2007-08-13 12:33:00,3.77214,3.77987,3.76773,3.77634,6020000.0
2007-08-13 12:34:00,3.76905,3.77391,3.76695,3.77391,4510000.0
2007-08-13 12:35:00,3.77164,3.77184,3.76072,3.76849,6390000.0
2007-08-13 12:36:00,3.77297,3.77481,3.76498,3.77451,6770000.0
2007-08-13 12:37:00,3.77239,3.77513,3.7687,3.76911,4510000.0
2007-08-13 12:38:00,3.76998,3.77331,3.76275,3.76801,7900000.0
2007-08-13 12:39:00,3.77071,3.77465,3.76301,3.77439,4520000.0
2007-08-13 12:40:00,3.76585,3.77554,3.76585,3.77073,5250000.0
2007-08-13 12:41:00,3.77644,3.77917,3.76864,3.77637,6760000.0
2007-08-13 12:42:00,3.77569,3.77588,3.76456,3.77588,8660000.0
2007-08-13 12:43:00,3.77583,3.77583,3.76492,3.76957,5630000.0
2007-08-13 12:44:00,3.7731,3.7745,3.76759,3.76759,3770000.0
2007-08-13 12:45:00,3.77281,3.77454,3.76505,3.77395,14640000.0
2007-08-13 12:46:00,3.76764,3.77408,3.76249,3.77408,4510000.0
2007-08-13 12:47:00,3.77599,3.77599,3.77083,3.77083,5260000.0
2007-08-13 12:48:00,3.77061,3.77392,3.76508,3.76508,4520000.0
2007-08-13 12:49:00,3.77552,3.7756,3.7654,3.77499,7510000.0
2007-08-13 12:50:00,3.76555,3.77618,3.76555,3.77605,6020000.0
2007-08-13 12:51:00,3.77139,3.7761,3.77118,3.7761,5260000.0
2007-08-13 12:52:00,3.77686,3.77793,3.76887,3.76887,3410000.0
2007-08-13 12:53:00,3.77538,3.77538,3.76355,3.7704,7150000.0
2007-08-13 12:54:00,3.77671,3.7768,3.76671,3.76853,6000000.0
2007-08-13 12:55:00,3.77452,3.77541,3.76513,3.77182,9390000.0
2007-08-13 12:56:00,3.76966,3.77638,3.76661,3.77638,6010000.0
2007-08-13 12:57:00,3.77437,3.77722,3.76634,3.7709,6400000.0
2007-08-13 12:58:00,3.77618,3.77618,3.76846,3.77567,7900000.0
2007-08-13 12:59:00,3.77141,3.77651,3.7701,3.77523,9780000.0
2007-08-13 13:00:00,3.76798,3.77876,3.7651,3.77478,11280000.0
2007-08-13 13:01:00,3.76479,3.77302,3.75939,3.76429,4520000.0
2007-08-13 13:02:00,3.7752,3.7752,3.76428,3.77134,6390000.0
2007-08-13 13:03:00,3.76583,3.77461,3.76155,3.76155,6750000.0
2007-08-13 13:04:00,3.77276,3.77578,3.76646,3.77578,6760000.0
2007-08-13 13:05:00,3.7772,3.77796,3.76816,3.7709,5640000.0
2007-08-13 13:06:00,3.77626,3.77626,3.76674,3.77241,7140000.0
2007-08-13 13:07:00,3.76622,3.77423,3.76474,3.77423,4890000.0
2007-08-13 13:08:00,3.77097,3.77661,3.77097,3.77121,5260000.0
2007-08-13 13:09:00,3.77289,3.77738,3.76763,3.76763,9760000.0
2007-08-13 13:10:00,3.7752,3.77646,3.77075,3.77617,6760000.0
2007-08-13 13:11:00,3.77396,3.77594,3.76744,3.77432,5630000.0
2007-08-13 13:12:00,3.77458,3.77588,3.76641,3.77447,7140000.0
2007-08-13 13:13:00,3.77175,3.77771,3.76791,3.77446,6010000.0
2007-08-13 13:14:00,3.77432,3.77663,3.76485,3.77418,7140000.0
2007-08-13 13:15:00,3.76995,3.7752,3.76565,3.77488,8640000.0
2007-08-13 13:16:00,3.77424,3.7752,3.76867,3.77393,5280000.0
2007-08-13 13:17:00,3.76829,3.77463,3.76323,3.77429,7520000.0
2007-08-13 13:18:00,3.77173,3.77212,3.76212,3.77129,4890000.0
2007-08-13 13:19:00,3.76958,3.77461,3.76883,3.77002,4510000.0
2007-08-13 13:20:00,3.76977,3.77776,3.76977,3.77294,5260000.0
2007-08-13 13:21:00,3.77264,3.77563,3.76883,3.77468,7130000.0
2007-08-13 13:22:00,3.76965,3.774,3.76951,3.77001,4140000.0
2007-08-13 13:23:00,3.77411,3.77526,3.76507,3.77302,6390000.0
2007-08-13 13:24:00,3.77427,3.77427,3.76391,3.77304,4890000.0
2007-08-13 13:25:00,3.77411,3.77411,3.7689,3.7689,4140000.0
2007-08-13 13:26:00,3.77385,3.77406,3.76463,3.77406,7510000.0
2007-08-13 13:27:00,3.77413,3.77498,3.76343,3.765,7520000.0
2007-08-13 13:28:00,3.77279,3.77551,3.76746,3.76912,6020000.0
2007-08-13 13:29:00,3.77352,3.77454,3.76678,3.77396,8260000.0
2007-08-13 13:30:00,3.77296,3.77364,3.7662,3.77364,4140000.0
2007-08-13 13:31:00,3.77042,3.77395,3.76694,3.76745,6770000.0
2007-08-13 13:32:00,3.77504,3.77613,3.76603,3.77535,5640000.0
2007-08-13 13:33:00,3.77029,3.77609,3.76899,3.76899,5270000.0
2007-08-13 13:34:00,3.76433,3.77343,3.76433,3.77207,10890000.0
2007-08-13 13:35:00,3.7724,3.7742,3.7632,3.7693,9760000.0
2007-08-13 13:36:00,3.76967,3.77344,3.76867,3.76867,6770000.0
2007-08-13 13:37:00,3.76546,3.77421,3.76546,3.77078,7510000.0
2007-08-13 13:38:00,3.77346,3.77388,3.76566,3.76957,6010000.0
2007-08-13 13:39:00,3.76463,3.77348,3.76463,3.76612,3400000.0
2007-08-13 13:40:00,3.77261,3.77292,3.76748,3.77129,5260000.0
2007-08-13 13:41:00,3.7732,3.77485,3.76328,3.77007,4900000.0
2007-08-13 13:42:00,3.775,3.77581,3.76668,3.77105,6380000.0
2007-08-13 13:43:00,3.77485,3.77511,3.76411,3.77511,6390000.0
2007-08-13 13:44:00,3.76957,3.77194,3.7666,3.77053,7910000.0
2007-08-13 13:45:00,3.77098,3.77485,3.76166,3.77485,3770000.0
2007-08-13 13:46:00,3.77454,3.77792,3.76583,3.77126,6390000.0
2007-08-13 13:47:00,3.77397,3.77443,3.76423,3.76795,6020000.0
2007-08-13 13:48:00,3.77161,3.77577,3.76633,3.77229,7880000.0
2007-08-13 13:49:00,3.7701,3.77543,3.76454,3.77187,6390000.0
2007-08-13 13:50:00,3.77089,3.77523,3.76837,3.77024,4890000.0
2007-08-13 13:51:00,3.7749,3.7749,3.76397,3.7649,6380000.0
2007-08-13 13:52:00,3.77586,3.77629,3.76535,3.77584,7130000.0
2007-08-13 13:53:00,3.76779,3.77212,3.76207,3.77208,7910000.0
2007-08-13 13:54:00,3.77374,3.77496,3.76499,3.7692,5630000.0
2007-08-13 13:55:00,3.76236,3.77231,3.76236,3.77049,4510000.0
2007-08-13 13:56:00,3.77283,3.7738,3.76248,3.76846,12020000.0
2007-08-13 13:57:00,3.76912,3.77321,3.75985,3.76468,6390000.0
2007-08-13 13:58:00,3.77479,3.77479,3.76413,3.76896,4140000.0
2007-08-13 13:59:00,3.77489,3.77489,3.76544,3.76969,10530000.0
2007-08-13 14:00:00,3.77166,3.77464,3.76701,3.77177,6770000.0
2007-08-13 14:01:00,3.77429,3.77685,3.76786,3.76994,4520000.0
2007-08-13 14:02:00,3.76787,3.77493,3.76366,3.76881,6380000.0
2007-08-13 14:03:00,3.77387,3.77452,3.76622,3.77433,4510000.0
2007-08-13 14:04:00,3.77202,3.77576,3.76849,3.77469,7130000.0
2007-08-13 14:05:00,3.76646,3.77626,3.7648,3.77553,13900000.0
2007-08-13 14:06:00,3.76672,3.77439,3.76359,3.77092,9020000.0
2007-08-13 14:07:00,3.76748,3.77418,3.76632,3.76837,5640000.0
2007-08-13 14:08:00,3.77111,3.77414,3.76841,3.77414,5250000.0
2007-08-13 14:09:00,3.77351,3.77436,3.76302,3.77189,7140000.0
2007-08-13 14:10:00,3.77156,3.77246,3.76413,3.76413,6000000.0
2007-08-13 14:11:00,3.77351,3.77351,3.76074,3.76495,5640000.0
2007-08-13 14:12:00,3.76802,3.77337,3.76598,3.77025,6380000.0
2007-08-13 14:13:00,3.77251,3.77251,3.76366,3.76635,9760000.0
2007-08-13 14:14:00,3.76742,3.77274,3.7663,3.76925,6770000.0
2007-08-13 14:15:00,3.76892,3.7751,3.7627,3.77252,8280000.0
2007-08-13 14:16:00,3.77274,3.77274,3.75958,3.76554,5270000.0
2007-08-13 14:17:00,3.77236,3.77236,3.7614,3.76902,6020000.0
2007-08-13 14:18:00,3.7642,3.77369,3.7642,3.77204,5270000.0
2007-08-13 14:19:00,3.77335,3.77335,3.76214,3.76366,6760000.0
2007-08-13 14:20:00,3.7662,3.77339,3.7662,3.77339,4510000.0
2007-08-13 14:21:00,3.76878,3.77322,3.76385,3.77322,7510000.0
2007-08-13 14:22:00,3.77259,3.77259,3.76031,3.77196,6390000.0
2007-08-13 14:23:00,3.77295,3.77297,3.7637,3.76817,5280000.0
2007-08-13 14:24:00,3.77082,3.77087,3.75911,3.77011,4520000.0
2007-08-13 14:25:00,3.7678,3.77326,3.76446,3.77191,7510000.0
2007-08-13 14:26:00,3.76784,3.77222,3.75951,3.76738,11640000.0
2007-08-13 14:27:00,3.77249,3.77368,3.76799,3.77368,5260000.0
2007-08-13 14:28:00,3.77182,3.77385,3.76698,3.77385,4510000.0
2007-08-13 14:29:00,3.77171,3.77361,3.76851,3.76851,5660000.0
2007-08-13 14:30:00,3.77331,3.7737,3.7676,3.77211,4140000.0
2007-08-13 14:31:00,3.77346,3.77442,3.76601,3.76869,7140000.0
2007-08-13 14:32:00,3.76879,3.77327,3.76783,3.77269,6010000.0
2007-08-13 14:33:00,3.77169,3.77286,3.76723,3.77133,4150000.0
2007-08-13 14:34:00,3.77137,3.77289,3.76274,3.77056,5270000.0
2007-08-13 14:35:00,3.77195,3.77237,3.76684,3.77187,6390000.0
2007-08-13 14:36:00,3.76818,3.77221,3.76411,3.77021,7130000.0
2007-08-13 14:37:00,3.76694,3.77062,3.76189,3.76189,5280000.0
2007-08-13 14:38:00,3.77143,3.77421,3.75947,3.76792,7140000.0
2007-08-13 14:39:00,3.76572,3.76893,3.76226,3.7679,5260000.0
2007-08-13 14:40:00,3.77252,3.77425,3.76382,3.7674,4900000.0
2007-08-13 14:41:00,3.77222,3.77299,3.76389,3.76993,6390000.0
2007-08-13 14:42:00,3.77039,3.77351,3.7641,3.76831,6380000.0
2007-08-13 14:43:00,3.76755,3.77136,3.762,3.76676,5630000.0
2007-08-13 14:44:00,3.76591,3.77175,3.76564,3.76613,6770000.0
2007-08-13 14:45:00,3.76935,3.7712,3.75892,3.76668,8640000.0
2007-08-13 14:46:00,3.7712,3.77182,3.76174,3.77017,6020000.0
2007-08-13 14:47:00,3.76694,3.77137,3.7619,3.77027,7140000.0
2007-08-13 14:48:00,3.77178,3.77309,3.76339,3.77108,4510000.0
2007-08-13 14:49:00,3.77025,3.7711,3.76433,3.76518,4880000.0
2007-08-13 14:50:00,3.77231,3.77415,3.76334,3.76704,12040000.0
2007-08-13 14:51:00,3.76895,3.77129,3.76585,3.76973,5260000.0
2007-08-13 14:52:00,3.76178,3.76791,3.76178,3.76477,3770000.0
2007-08-13 14:54:00,3.7703,3.77187,3.76241,3.76661,4890000.0
2007-08-13 14:55:00,3.76268,3.77016,3.7586,3.76363,4520000.0
2007-08-13 14:56:00,3.77174,3.77174,3.75988,3.767,7890000.0
2007-08-13 14:57:00,3.76977,3.77186,3.76108,3.76604,5260000.0
2007-08-13 14:58:00,3.77076,3.77076,3.75911,3.76683,8260000.0
2007-08-13 14:59:00,3.77171,3.77209,3.76611,3.77164,6040000.0
2007-08-13 15:00:00,3.77213,3.77563,3.76388,3.76881,6000000.0
2007-08-13 15:01:00,3.77095,3.77166,3.76112,3.77061,7140000.0
2007-08-13 15:02:00,3.77161,3.77195,3.76245,3.76253,9030000.0
2007-08-13 15:03:00,3.76684,3.76985,3.7655,3.7655,6380000.0
2007-08-13 15:04:00,3.76895,3.76976,3.76519,3.76632,4880000.0
2007-08-13 15:05:00,3.77084,3.77084,3.76088,3.76886,4890000.0
2007-08-13 15:06:00,3.76934,3.76934,3.75848,3.76842,6380000.0
2007-08-13 15:07:00,3.77158,3.77158,3.76376,3.76988,4520000.0
2007-08-13 15:08:00,3.76857,3.77049,3.7652,3.76554,4520000.0
2007-08-13 15:09:00,3.76664,3.77055,3.75907,3.77023,4880000.0
2007-08-13 15:10:00,3.76391,3.77146,3.76157,3.76547,4510000.0
2007-08-13 15:11:00,3.76602,3.77069,3.76148,3.76148,4150000.0
2007-08-13 15:12:00,3.76949,3.77114,3.76561,3.76708,5250000.0
2007-08-13 15:13:00,3.7701,3.77086,3.75989,3.76976,4890000.0
2007-08-13 15:14:00,3.76631,3.77131,3.761,3.76992,4150000.0
2007-08-13 15:15:00,3.76832,3.77012,3.76217,3.76602,5650000.0
2007-08-13 15:16:00,3.76624,3.77048,3.76558,3.76627,6010000.0
2007-08-13 15:17:00,3.77038,3.77089,3.7596,3.76441,7900000.0
2007-08-13 15:18:00,3.76913,3.77339,3.76266,3.76648,5640000.0
2007-08-13 15:19:00,3.77065,3.77065,3.75985,3.75985,5630000.0
2007-08-13 15:20:00,3.76723,3.76997,3.75925,3.75925,7510000.0
2007-08-13 15:21:00,3.77101,3.77101,3.76552,3.76679,6010000.0
2007-08-13 15:22:00,3.76726,3.77281,3.76291,3.76291,5260000.0
2007-08-13 15:23:00,3.76783,3.77138,3.76061,3.76942,4510000.0
2007-08-13 15:24:00,3.77004,3.7708,3.7646,3.76644,5260000.0
2007-08-13 15:25:00,3.77186,3.77186,3.76637,3.76642,5250000.0
2007-08-13 15:26:00,3.7675,3.77214,3.76105,3.76891,5260000.0
2007-08-13 15:27:00,3.76589,3.76817,3.75826,3.75826,6020000.0
2007-08-13 15:28:00,3.76868,3.77265,3.7662,3.7662,6010000.0
2007-08-13 15:29:00,3.76934,3.77559,3.76443,3.77198,16920000.0
2007-08-13 15:30:00,3.76836,3.77077,3.76272,3.76976,4890000.0
2007-08-13 15:31:00,3.77095,3.77203,3.76528,3.77083,4890000.0
2007-08-13 15:32:00,3.76943,3.76943,3.75886,3.76892,5250000.0
2007-08-13 15:33:00,3.76152,3.77147,3.76112,3.76687,9010000.0
2007-08-13 15:34:00,3.76713,3.77082,3.76102,3.77035,7550000.0
2007-08-13 15:35:00,3.77014,3.77066,3.76064,3.76064,7140000.0
2007-08-13 15:36:00,3.76457,3.77013,3.76297,3.7655,4890000.0
2007-08-13 15:37:00,3.77073,3.77119,3.76565,3.76565,5260000.0
2007-08-13 15:38:00,3.76999,3.77081,3.76523,3.77081,6760000.0
2007-08-13 15:39:00,3.76626,3.76874,3.76268,3.76838,5630000.0
2007-08-13 15:40:00,3.76546,3.77164,3.76134,3.77164,4510000.0
2007-08-13 15:41:00,3.77005,3.77005,3.76544,3.76955,5270000.0
2007-08-13 15:42:00,3.76599,3.77199,3.76599,3.77045,4510000.0
2007-08-13 15:43:00,3.76577,3.77135,3.76392,3.76889,4880000.0
2007-08-13 15:44:00,3.77029,3.77029,3.76274,3.77013,9770000.0
2007-08-13 15:45:00,3.76975,3.76975,3.75531,3.76889,6020000.0
2007-08-13 15:46:00,3.765,3.76967,3.76099,3.7644,4880000.0
2007-08-13 15:47:00,3.76478,3.76952,3.76413,3.76952,6390000.0
2007-08-13 15:48:00,3.75737,3.77116,3.75737,3.77116,4140000.0
2007-08-13 15:49:00,3.76816,3.76935,3.76501,3.76633,4140000.0
2007-08-13 15:50:00,3.77002,3.77002,3.76305,3.76305,4150000.0
2007-08-13 15:51:00,3.77033,3.77033,3.76015,3.76531,4140000.0
2007-08-13 15:52:00,3.76478,3.76949,3.75889,3.76097,4520000.0
2007-08-13 15:53:00,3.76,3.76975,3.76,3.76111,4880000.0
2007-08-13 15:54:00,3.76591,3.77027,3.763,3.77015,5630000.0
2007-08-13 15:55:00,3.77086,3.77117,3.7635,3.76977,6750000.0
2007-08-13 15:56:00,3.77135,3.77135,3.76554,3.76743,4880000.0
2007-08-13 15:57:00,3.77248,3.77248,3.75983,3.77072,6770000.0
2007-08-13 15:58:00,3.76725,3.77149,3.76,3.76772,7510000.0
2007-08-13 15:59:00,3.77251,3.77251,3.76487,3.76813,4880000.0
2007-08-13 16:00:00,3.77369,3.77554,3.76885,3.77157,7150000.0
2007-08-13 16:01:00,3.76883,3.77089,3.76663,3.76799,5270000.0
2007-08-13 16:02:00,3.7695,3.7713,3.76152,3.76226,6010000.0
2007-08-13 16:03:00,3.76974,3.77197,3.76766,3.76766,4510000.0
2007-08-13 16:04:00,3.76943,3.77312,3.76302,3.76716,4890000.0
2007-08-13 16:05:00,3.76717,3.77414,3.76577,3.77283,6390000.0
2007-08-13 16:06:00,3.76368,3.77359,3.76368,3.77253,7140000.0
2007-08-13 16:07:00,3.76981,3.77275,3.765,3.77159,4880000.0
2007-08-13 16:08:00,3.76945,3.77299,3.76745,3.7724,4890000.0
2007-08-13 16:09:00,3.76708,3.77161,3.76154,3.77161,6010000.0
2007-08-13 16:10:00,3.76801,3.77525,3.76749,3.76991,6010000.0
2007-08-13 16:11:00,3.77234,3.77464,3.76513,3.77369,5650000.0
2007-08-13 16:12:00,3.77317,3.77317,3.76567,3.76567,4890000.0
2007-08-13 16:13:00,3.76575,3.77122,3.76254,3.76905,7140000.0
2007-08-13 16:14:00,3.77065,3.77119,3.7665,3.7665,3770000.0
2007-08-13 16:15:00,3.7653,3.77273,3.76481,3.76785,3780000.0
2007-08-13 16:16:00,3.76906,3.77255,3.76516,3.76798,7520000.0
2007-08-13 16:17:00,3.76702,3.77169,3.76702,3.77038,4510000.0
2007-08-13 16:18:00,3.77107,3.77252,3.76594,3.77198,5640000.0
2007-08-13 16:19:00,3.76247,3.77173,3.76247,3.7668,4510000.0
2007-08-13 16:20:00,3.76797,3.76992,3.75692,3.76483,3770000.0
2007-08-13 16:21:00,3.77086,3.77086,3.75878,3.76896,4150000.0
2007-08-13 16:22:00,3.7728,3.77306,3.76729,3.77278,6760000.0
2007-08-13 16:23:00,3.76939,3.7739,3.76305,3.77105,7890000.0
2007-08-13 16:24:00,3.77081,3.77249,3.76788,3.77057,6380000.0
2007-08-13 16:25:00,3.76797,3.77261,3.76526,3.77261,4510000.0
2007-08-13 16:26:00,3.77073,3.77159,3.76168,3.77159,6010000.0
2007-08-13 16:27:00,3.7668,3.77318,3.76221,3.77188,7140000.0
2007-08-13 16:28:00,3.7724,3.7724,3.76205,3.76205,5250000.0
2007-08-13 16:29:00,3.76315,3.77153,3.76315,3.77122,5640000.0
2007-08-13 16:30:00,3.76657,3.77118,3.76121,3.76121,10890000.0
2007-08-13 16:31:00,3.77111,3.77111,3.76187,3.76655,6760000.0
2007-08-13 16:32:00,3.77264,3.77346,3.76709,3.77293,6760000.0
2007-08-13 16:33:00,3.77139,3.77139,3.7656,3.76773,5250000.0
2007-08-13 16:34:00,3.77257,3.77257,3.76385,3.76671,6380000.0
2007-08-13 16:35:00,3.7677,3.77254,3.76177,3.76681,5250000.0
2007-08-13 16:36:00,3.77063,3.77512,3.76677,3.77316,5250000.0
2007-08-13 16:37:00,3.77258,3.77325,3.7702,3.77302,5280000.0
2007-08-13 16:38:00,3.7725,3.7725,3.76036,3.77214,7140000.0
2007-08-13 16:39:00,3.77221,3.77221,3.76265,3.76265,4510000.0
2007-08-13 16:40:00,3.77187,3.77187,3.76558,3.76676,4140000.0
2007-08-13 16:41:00,3.77104,3.77176,3.76105,3.77077,4880000.0
2007-08-13 16:42:00,3.76224,3.7705,3.7621,3.76809,4510000.0
2007-08-13 16:43:00,3.77106,3.77335,3.76353,3.76593,6000000.0
2007-08-13 16:44:00,3.77122,3.77122,3.76182,3.76315,5260000.0
2007-08-13 16:45:00,3.77475,3.7785,3.767,3.77262,9790000.0
2007-08-13 16:46:00,3.77319,3.77319,3.76709,3.7695,4890000.0
2007-08-13 16:47:00,3.77456,3.77544,3.76549,3.77498,7140000.0
2007-08-13 16:48:00,3.77323,3.77425,3.76455,3.77425,7140000.0
2007-08-13 16:49:00,3.77081,3.77444,3.76459,3.76953,6010000.0
2007-08-13 16:50:00,3.77513,3.77513,3.76567,3.77453,5260000.0
2007-08-13 16:51:00,3.77258,3.77258,3.76429,3.77056,5640000.0
2007-08-13 16:52:00,3.7697,3.77594,3.76672,3.76672,4890000.0
2007-08-13 16:53:00,3.7756,3.77891,3.76833,3.77637,6390000.0
2007-08-13 16:54:00,3.77648,3.77668,3.76908,3.77197,7130000.0
2007-08-13 16:55:00,3.77165,3.77627,3.76467,3.76991,4140000.0
2007-08-13 16:56:00,3.77216,3.77674,3.76466,3.77019,6390000.0
2007-08-13 16:57:00,3.76445,3.7762,3.76445,3.76601,5650000.0
2007-08-13 16:58:00,3.77606,3.77606,3.77098,3.77282,4520000.0
2007-08-13 16:59:00,3.76434,3.77483,3.7635,3.7683,13150000.0
2007-08-13 17:00:00,3.77378,3.77378,3.76393,3.77267,6380000.0
2007-08-13 17:01:00,3.77204,3.77247,3.76556,3.77204,4140000.0
2007-08-13 17:02:00,3.77222,3.77282,3.76693,3.76787,5270000.0
2007-08-13 17:03:00,3.76713,3.77436,3.76489,3.76804,6030000.0
2007-08-13 17:04:00,3.77214,3.77377,3.76835,3.77344,7510000.0
2007-08-13 17:05:00,3.77423,3.77423,3.76474,3.76971,5260000.0
2007-08-13 17:06:00,3.77356,3.77656,3.76492,3.77493,5270000.0
2007-08-13 17:07:00,3.77375,3.77375,3.76856,3.77196,4890000.0
2007-08-13 17:08:00,3.77225,3.77225,3.76203,3.7671,5630000.0
2007-08-13 17:09:00,3.77287,3.77444,3.76881,3.77387,7140000.0
2007-08-13 17:10:00,3.76894,3.77526,3.76894,3.76911,8250000.0
2007-08-13 17:11:00,3.76951,3.77433,3.76486,3.77433,6020000.0
2007-08-13 17:12:00,3.77403,3.77403,3.76816,3.76827,4510000.0
2007-08-13 17:13:00,3.77306,3.77306,3.76413,3.77298,4510000.0
2007-08-13 17:14:00,3.7735,3.7735,3.76642,3.77303,6010000.0
2007-08-13 17:15:00,3.77188,3.77243,3.76737,3.76902,6010000.0
2007-08-13 17:16:00,3.76701,3.77357,3.76181,3.76616,5280000.0
2007-08-13 17:17:00,3.76716,3.77321,3.76382,3.76887,6380000.0
2007-08-13 17:18:00,3.77343,3.77343,3.76307,3.77005,4520000.0
2007-08-13 17:19:00,3.77438,3.77448,3.76496,3.77448,6010000.0
2007-08-13 17:20:00,3.76828,3.77393,3.76683,3.76683,4510000.0
2007-08-13 17:21:00,3.77094,3.77094,3.76676,3.76891,6750000.0
2007-08-13 17:22:00,3.77393,3.77393,3.76618,3.77288,7140000.0
2007-08-13 17:23:00,3.77349,3.77526,3.77011,3.77501,5270000.0
2007-08-13 17:24:00,3.76819,3.77414,3.76681,3.767,4890000.0
2007-08-13 17:25:00,3.76404,3.77324,3.76404,3.77134,7140000.0
2007-08-13 17:26:00,3.7727,3.7727,3.76303,3.76882,5630000.0
2007-08-13 17:27:00,3.77374,3.77729,3.76736,3.7727,5260000.0
2007-08-13 17:28:00,3.77382,3.77518,3.76454,3.77385,9390000.0
2007-08-13 17:29:00,3.77212,3.77227,3.76329,3.76965,7140000.0
2007-08-13 17:30:00,3.77071,3.77506,3.76295,3.76904,15790000.0
2007-08-13 17:31:00,3.76898,3.77374,3.76835,3.76835,4510000.0
2007-08-13 17:32:00,3.7717,3.77195,3.76295,3.77195,4890000.0
2007-08-13 17:33:00,3.76829,3.77603,3.76716,3.77295,6390000.0
2007-08-13 17:34:00,3.76227,3.76579,3.76088,3.76088,4150000.0
2007-08-13 17:35:00,3.77244,3.77244,3.76227,3.77042,7140000.0
2007-08-13 17:36:00,3.76928,3.7763,3.76495,3.76495,4140000.0
2007-08-13 17:37:00,3.76816,3.77137,3.7623,3.7701,6380000.0
2007-08-13 17:38:00,3.77144,3.77144,3.75872,3.7636,11260000.0
2007-08-13 17:39:00,3.76778,3.77199,3.7615,3.77199,8280000.0
2007-08-13 17:40:00,3.76531,3.77184,3.76134,3.77073,6390000.0
2007-08-13 17:41:00,3.76423,3.77008,3.75978,3.76542,4510000.0
2007-08-13 17:42:00,3.76405,3.77305,3.76349,3.76823,4890000.0
2007-08-13 17:43:00,3.77144,3.77274,3.76642,3.77274,4510000.0
2007-08-13 17:44:00,3.77254,3.77286,3.76594,3.7713,7140000.0
2007-08-13 17:45:00,3.76601,3.77442,3.76401,3.76922,11660000.0
2007-08-13 17:46:00,3.76933,3.77244,3.76641,3.77154,5640000.0
2007-08-13 17:47:00,3.76753,3.77183,3.76303,3.77183,7500000.0
2007-08-13 17:48:00,3.77187,3.77187,3.76019,3.77066,11260000.0
2007-08-13 17:49:00,3.77175,3.77175,3.75993,3.76214,6770000.0
2007-08-13 17:50:00,3.77209,3.77209,3.75896,3.77031,6400000.0
2007-08-13 17:51:00,3.7725,3.7725,3.76586,3.77119,7900000.0
2007-08-13 17:52:00,3.76449,3.77258,3.76196,3.77194,4520000.0
2007-08-13 17:53:00,3.77139,3.77176,3.76172,3.77159,5260000.0
2007-08-13 17:54:00,3.76412,3.77102,3.76276,3.77102,4520000.0
2007-08-13 17:55:00,3.76361,3.76918,3.76323,3.76691,5280000.0
2007-08-13 17:56:00,3.76754,3.77347,3.76339,3.76843,11260000.0
2007-08-13 17:57:00,3.77241,3.77279,3.76261,3.77279,7510000.0
2007-08-13 17:58:00,3.77234,3.77341,3.76806,3.7689,3400000.0
2007-08-13 17:59:00,3.76932,3.77291,3.7635,3.77182,5630000.0
2007-08-13 18:00:00,3.77382,3.77571,3.76438,3.77219,12020000.0
2007-08-13 18:01:00,3.77239,3.77257,3.76262,3.77245,6760000.0
2007-08-13 18:02:00,3.76537,3.7726,3.76537,3.7713,5250000.0
2007-08-13 18:03:00,3.76362,3.76988,3.76073,3.76988,6380000.0
2007-08-13 18:04:00,3.75999,3.77027,3.75999,3.77027,5250000.0
2007-08-13 18:05:00,3.77221,3.77562,3.76589,3.77017,4510000.0
2007-08-13 18:06:00,3.76402,3.77352,3.76135,3.7694,7880000.0
2007-08-13 18:07:00,3.77039,3.77208,3.76843,3.76843,4880000.0
2007-08-13 18:08:00,3.77003,3.77302,3.76757,3.77118,4880000.0
2007-08-13 18:10:00,3.77115,3.77239,3.76329,3.76329,4140000.0
2007-08-13 18:11:00,3.7708,3.7719,3.76216,3.7719,3380000.0
2007-08-13 18:12:00,3.77255,3.77255,3.76629,3.77167,8250000.0
2007-08-13 18:13:00,3.77179,3.77179,3.76012,3.77122,5260000.0
2007-08-13 18:14:00,3.77239,3.77289,3.76272,3.77289,4510000.0
2007-08-13 18:15:00,3.77231,3.77231,3.76427,3.77148,11280000.0
2007-08-13 18:16:00,3.76953,3.77332,3.76453,3.76942,4880000.0
2007-08-13 18:17:00,3.76936,3.77209,3.76589,3.76589,6760000.0
2007-08-13 18:18:00,3.76691,3.77425,3.76271,3.76839,6010000.0
2007-08-13 18:19:00,3.76455,3.77807,3.76455,3.77225,8250000.0
2007-08-13 18:20:00,3.76642,3.76844,3.75813,3.76844,6390000.0
2007-08-13 18:21:00,3.76953,3.76987,3.76271,3.76919,4510000.0
2007-08-13 18:22:00,3.77003,3.77089,3.76578,3.77089,3760000.0
2007-08-13 18:23:00,3.76942,3.7729,3.76223,3.76233,7520000.0
2007-08-13 18:24:00,3.76923,3.76993,3.76424,3.76886,5630000.0
2007-08-13 18:25:00,3.76502,3.77022,3.76444,3.76533,5650000.0
2007-08-13 18:26:00,3.76901,3.76938,3.75902,3.76916,6380000.0
2007-08-13 18:27:00,3.77071,3.77071,3.76408,3.76408,4510000.0
2007-08-13 18:28:00,3.76517,3.77047,3.76502,3.76967,5630000.0
2007-08-13 18:29:00,3.7702,3.7702,3.76348,3.76799,4510000.0
2007-08-13 18:30:00,3.76052,3.76909,3.75895,3.76526,12030000.0
2007-08-13 18:31:00,3.76353,3.76991,3.76303,3.76303,5260000.0
2007-08-13 18:32:00,3.76755,3.7676,3.76184,3.7676,4140000.0
2007-08-13 18:33:00,3.76514,3.76888,3.76089,3.7665,4880000.0
2007-08-13 18:34:00,3.76914,3.77305,3.76174,3.76681,6770000.0
2007-08-13 18:35:00,3.77041,3.7714,3.76173,3.76968,5640000.0
2007-08-13 18:36:00,3.77157,3.77157,3.76591,3.76642,7140000.0
2007-08-13 18:37:00,3.77201,3.77763,3.76308,3.76978,10140000.0
2007-08-13 18:38:00,3.76607,3.77003,3.76042,3.76042,6760000.0
2007-08-13 18:39:00,3.77013,3.77052,3.76334,3.76824,8250000.0
2007-08-13 18:40:00,3.77103,3.77103,3.76067,3.76435,4890000.0
2007-08-13 18:43:00,3.7654,3.7714,3.7654,3.77121,6760000.0
2007-08-13 18:44:00,3.76366,3.77025,3.7597,3.76637,4140000.0
2007-08-13 18:45:00,3.77031,3.7715,3.76028,3.76546,15040000.0
2007-08-13 18:46:00,3.7716,3.7716,3.76192,3.77025,8660000.0
2007-08-13 18:48:00,3.766,3.77347,3.76247,3.76911,9040000.0
2007-08-13 18:49:00,3.76504,3.76995,3.75838,3.76724,6770000.0
2007-08-13 18:50:00,3.7617,3.7693,3.76135,3.76135,4890000.0
2007-08-13 18:51:00,3.76456,3.76726,3.76078,3.7614,6020000.0
2007-08-13 18:52:00,3.76509,3.76641,3.75588,3.75638,4510000.0
2007-08-13 18:53:00,3.76863,3.77161,3.76094,3.76493,12380000.0
2007-08-13 18:54:00,3.76703,3.76726,3.76078,3.7612,4880000.0
2007-08-13 18:55:00,3.75906,3.76872,3.75906,3.76319,4880000.0
2007-08-13 18:56:00,3.76499,3.7725,3.76126,3.76648,6400000.0
2007-08-13 18:57:00,3.76508,3.76922,3.76268,3.7667,6380000.0
2007-08-13 18:58:00,3.76852,3.76852,3.7605,3.76294,7510000.0
2007-08-13 18:59:00,3.76428,3.7686,3.76245,3.76359,8250000.0
2007-08-13 19:00:00,3.75949,3.77047,3.75949,3.76511,4520000.0
2007-08-13 19:01:00,3.7695,3.7695,3.75657,3.76206,6760000.0
2007-08-13 19:02:00,3.76109,3.7668,3.75773,3.76653,6010000.0
2007-08-13 19:04:00,3.75708,3.76734,3.75708,3.76255,4890000.0
2007-08-13 19:05:00,3.76157,3.76678,3.7564,3.76581,6020000.0
2007-08-13 19:06:00,3.76378,3.7676,3.75574,3.76513,5280000.0
2007-08-13 19:07:00,3.76372,3.7668,3.7615,3.7615,4510000.0
2007-08-13 19:08:00,3.76641,3.7692,3.76184,3.76255,4880000.0
2007-08-13 19:09:00,3.75832,3.76862,3.75832,3.76597,6770000.0
2007-08-13 19:11:00,3.76207,3.77201,3.76207,3.76656,6770000.0
2007-08-13 19:12:00,3.76628,3.76628,3.75588,3.76231,6400000.0
2007-08-13 19:13:00,3.76054,3.76474,3.75547,3.76395,6390000.0
2007-08-13 19:14:00,3.76679,3.76679,3.75719,3.76616,6410000.0
2007-08-13 19:15:00,3.76559,3.76559,3.75272,3.76058,10520000.0
2007-08-13 19:16:00,3.76547,3.76753,3.76243,3.76243,3770000.0
2007-08-13 19:17:00,3.76599,3.76665,3.76177,3.76665,5280000.0
2007-08-13 19:18:00,3.76007,3.76599,3.75716,3.75716,7150000.0
2007-08-13 19:19:00,3.76592,3.76592,3.75441,3.75484,4510000.0
2007-08-13 19:20:00,3.76263,3.76654,3.75915,3.76654,4510000.0
2007-08-13 19:21:00,3.76362,3.76451,3.75411,3.76451,7510000.0
2007-08-13 19:22:00,3.76156,3.76915,3.75757,3.76645,6400000.0
2007-08-13 19:23:00,3.76703,3.76703,3.75729,3.75729,5640000.0
2007-08-13 19:25:00,3.75741,3.76785,3.75741,3.76595,8250000.0
2007-08-13 19:26:00,3.76187,3.76697,3.75635,3.76166,5650000.0
2007-08-13 19:27:00,3.76494,3.76666,3.76173,3.76574,4880000.0
2007-08-13 19:28:00,3.7648,3.76689,3.75781,3.76689,4880000.0
2007-08-13 19:29:00,3.76236,3.76787,3.75801,3.75801,4140000.0
2007-08-13 19:30:00,3.76546,3.76632,3.7617,3.76469,4510000.0
2007-08-13 19:31:00,3.76197,3.7713,3.76197,3.76423,4890000.0
2007-08-13 19:32:00,3.76651,3.76735,3.76055,3.76481,6760000.0
2007-08-13 19:33:00,3.76029,3.76526,3.75981,3.76365,4510000.0
2007-08-13 19:34:00,3.76235,3.76708,3.75682,3.76528,6760000.0
2007-08-13 19:35:00,3.76678,3.76678,3.76022,3.76457,4520000.0
2007-08-13 19:36:00,3.76559,3.77091,3.75828,3.76775,5640000.0
2007-08-13 19:37:00,3.76656,3.76797,3.75695,3.75695,4880000.0
2007-08-13 19:38:00,3.76512,3.76749,3.76325,3.76325,5640000.0
2007-08-13 19:39:00,3.76759,3.77176,3.76027,3.76358,7140000.0
2007-08-13 19:40:00,3.75822,3.76841,3.75822,3.76287,6380000.0
2007-08-13 19:41:00,3.76711,3.7683,3.75902,3.76715,4890000.0
2007-08-13 19:42:00,3.75998,3.76845,3.75972,3.76845,6000000.0
2007-08-13 19:43:00,3.76588,3.76787,3.76213,3.76213,3770000.0
2007-08-13 19:44:00,3.7669,3.76805,3.76178,3.7655,6020000.0
2007-08-13 19:45:00,3.76133,3.76971,3.76133,3.7659,4510000.0
2007-08-13 19:46:00,3.76601,3.76881,3.76223,3.76223,5640000.0
2007-08-13 19:47:00,3.76228,3.77087,3.75841,3.7619,6380000.0
2007-08-13 19:48:00,3.76214,3.76696,3.76214,3.76627,4880000.0
2007-08-13 19:50:00,3.76082,3.76845,3.76082,3.76605,5630000.0
2007-08-13 19:51:00,3.76164,3.76735,3.7563,3.76131,7510000.0
2007-08-13 19:52:00,3.76661,3.76661,3.75723,3.76564,6380000.0
2007-08-13 19:53:00,3.76766,3.76868,3.76329,3.76711,7130000.0
2007-08-13 19:54:00,3.76591,3.76737,3.75727,3.76504,7880000.0
2007-08-13 19:55:00,3.76503,3.76683,3.76123,3.76123,6010000.0
2007-08-13 19:56:00,3.76418,3.76509,3.75644,3.76509,4520000.0
2007-08-13 19:57:00,3.76728,3.76865,3.76295,3.76352,4880000.0
2007-08-13 19:58:00,3.7569,3.76524,3.7569,3.76068,4880000.0
2007-08-13 19:59:00,3.76478,3.76701,3.758,3.758,5260000.0
2007-08-13 20:00:00,3.76595,3.76595,3.75305,3.75552,6020000.0
2007-08-13 20:01:00,3.76786,3.76939,3.7591,3.76316,4140000.0
2007-08-13 20:02:00,3.76504,3.76639,3.76087,3.76639,3760000.0
2007-08-13 20:03:00,3.76084,3.76845,3.75783,3.7657,4900000.0
2007-08-13 20:04:00,3.76352,3.7674,3.76203,3.76231,4880000.0
2007-08-13 20:06:00,3.7669,3.76768,3.75763,3.75763,5640000.0
2007-08-13 20:07:00,3.76448,3.76963,3.76038,3.76848,4890000.0
2007-08-13 20:08:00,3.76454,3.76662,3.7554,3.75626,6010000.0
2007-08-13 20:09:00,3.76663,3.76663,3.75761,3.76627,4880000.0
2007-08-13 20:10:00,3.76503,3.76551,3.75563,3.76551,4880000.0
2007-08-13 20:11:00,3.75778,3.76623,3.75778,3.76567,4880000.0
2007-08-13 20:12:00,3.76682,3.76684,3.76152,3.76152,4140000.0
2007-08-13 20:13:00,3.76414,3.76662,3.75623,3.76432,6010000.0
2007-08-13 20:14:00,3.76424,3.76667,3.76144,3.76319,4510000.0
2007-08-13 20:15:00,3.76663,3.76663,3.76473,3.76536,4890000.0
2007-08-13 20:16:00,3.76828,3.77045,3.76353,3.76427,5630000.0
2007-08-13 20:17:00,3.76516,3.76516,3.76007,3.7615,4500000.0
2007-08-13 20:18:00,3.75706,3.76645,3.75541,3.76645,8260000.0
2007-08-13 20:19:00,3.76538,3.76538,3.75479,3.76146,7880000.0
2007-08-13 20:20:00,3.76752,3.76808,3.75824,3.75824,7880000.0
2007-08-13 20:21:00,3.76051,3.76582,3.75479,3.75599,6380000.0
2007-08-13 20:22:00,3.75867,3.77295,3.75867,3.76869,6770000.0
2007-08-13 20:23:00,3.76476,3.76476,3.75484,3.76133,6760000.0
2007-08-13 20:24:00,3.75717,3.76724,3.75717,3.76154,4500000.0
2007-08-13 20:25:00,3.76649,3.77019,3.75997,3.76118,6000000.0
2007-08-13 20:26:00,3.7602,3.76586,3.75798,3.76113,5250000.0
2007-08-13 20:27:00,3.75663,3.76284,3.75214,3.76284,5630000.0
2007-08-13 20:28:00,3.76481,3.76481,3.76333,3.76479,3380000.0
2007-08-13 20:29:00,3.76441,3.7648,3.75514,3.76397,5640000.0
2007-08-13 20:30:00,3.76327,3.76327,3.75726,3.76296,4890000.0
2007-08-13 20:31:00,3.76025,3.76733,3.75984,3.76465,7130000.0
2007-08-13 20:32:00,3.76401,3.76401,3.75406,3.76391,6380000.0
2007-08-13 20:33:00,3.755,3.76429,3.755,3.75993,5250000.0
2007-08-13 20:34:00,3.76353,3.76389,3.75497,3.76388,4890000.0
2007-08-13 20:36:00,3.75449,3.76418,3.75398,3.76418,5630000.0
2007-08-13 20:37:00,3.75911,3.76163,3.75238,3.75431,5640000.0
2007-08-13 20:38:00,3.76304,3.76304,3.7568,3.76244,4880000.0
2007-08-13 20:39:00,3.75861,3.76657,3.75861,3.76095,3390000.0
2007-08-13 20:40:00,3.76383,3.76398,3.75393,3.76054,4890000.0
2007-08-13 20:41:00,3.7579,3.76519,3.7579,3.76365,5630000.0
2007-08-13 20:42:00,3.75551,3.76601,3.75551,3.76561,4500000.0
2007-08-13 20:43:00,3.76299,3.76587,3.75632,3.76366,5640000.0
2007-08-13 20:44:00,3.76428,3.76428,3.75786,3.76359,4140000.0
2007-08-13 20:45:00,3.75985,3.76494,3.75567,3.76026,4880000.0
2007-08-13 20:46:00,3.76589,3.76822,3.75863,3.76822,6390000.0
2007-08-13 20:47:00,3.76062,3.7661,3.76062,3.76331,5630000.0
2007-08-13 20:48:00,3.76026,3.76494,3.75939,3.76417,7880000.0
2007-08-13 20:51:00,3.76301,3.76359,3.75786,3.76326,4520000.0
2007-08-13 20:52:00,3.76478,3.76478,3.75762,3.75762,3380000.0
2007-08-13 20:53:00,3.76287,3.76563,3.75456,3.75456,8650000.0
2007-08-13 20:54:00,3.76239,3.76247,3.75855,3.76184,4890000.0
2007-08-13 20:58:00,3.7634,3.76537,3.75993,3.76404,4890000.0
2007-08-13 20:59:00,3.76452,3.76467,3.75549,3.75924,6010000.0
2007-08-13 21:00:00,3.75909,3.76461,3.75909,3.76461,4520000.0
2007-08-13 21:01:00,3.76462,3.7658,3.75558,3.75558,3770000.0
2007-08-13 21:02:00,3.75886,3.76434,3.75886,3.75938,4510000.0
2007-08-13 21:03:00,3.75934,3.76473,3.75934,3.75937,6020000.0
2007-08-13 21:04:00,3.76449,3.76449,3.75915,3.76237,4130000.0
2007-08-13 21:05:00,3.76317,3.76449,3.75885,3.75926,3380000.0
2007-08-13 21:06:00,3.76479,3.76479,3.75517,3.75517,4890000.0
2007-08-13 21:08:00,3.76017,3.76656,3.76012,3.76012,4880000.0
2007-08-13 21:09:00,3.76446,3.76471,3.75374,3.76461,4510000.0
2007-08-13 21:10:00,3.75994,3.76375,3.75731,3.76375,4510000.0
2007-08-13 21:11:00,3.76461,3.76461,3.75862,3.76185,3010000.0
2007-08-13 21:12:00,3.76443,3.7666,3.76018,3.76018,4510000.0
2007-08-13 21:13:00,3.75635,3.76599,3.75635,3.75992,5260000.0
2007-08-13 21:15:00,3.75902,3.76352,3.75805,3.75873,7920000.0
2007-08-13 21:16:00,3.76778,3.76778,3.75989,3.75989,5630000.0
2007-08-13 21:17:00,3.76488,3.76766,3.75606,3.76701,9780000.0
2007-08-13 21:18:00,3.76475,3.76475,3.75937,3.75955,1880000.0
2007-08-13 21:19:00,3.76026,3.76809,3.75873,3.7649,6770000.0
2007-08-13 21:22:00,3.76414,3.76414,3.75343,3.75412,6010000.0
2007-08-13 21:23:00,3.76414,3.76497,3.75992,3.76497,6760000.0
2007-08-13 21:24:00,3.76105,3.77005,3.76105,3.76426,10510000.0
2007-08-13 21:25:00,3.76726,3.76837,3.75993,3.76381,2640000.0
2007-08-13 21:26:00,3.76253,3.7676,3.75832,3.76228,4140000.0
2007-08-13 21:27:00,3.76152,3.76477,3.75788,3.76264,4130000.0
2007-08-13 21:28:00,3.76203,3.76621,3.75977,3.76621,6000000.0
2007-08-13 21:29:00,3.76111,3.76699,3.75599,3.76555,13140000.0
2007-08-13 21:30:00,3.75676,3.76686,3.75676,3.75882,7880000.0
2007-08-13 21:31:00,3.7664,3.76935,3.76358,3.76358,4130000.0
2007-08-13 21:32:00,3.75836,3.76866,3.75836,3.76364,3760000.0
2007-08-13 21:33:00,3.7564,3.76456,3.7564,3.75879,5630000.0
2007-08-13 21:34:00,3.76647,3.76647,3.75763,3.76596,5630000.0
2007-08-13 21:35:00,3.7629,3.7659,3.7568,3.7659,7890000.0
2007-08-13 21:36:00,3.75984,3.76503,3.75711,3.75711,5260000.0
2007-08-13 21:40:00,3.76291,3.76575,3.75726,3.76279,3770000.0
2007-08-13 21:41:00,3.76637,3.76722,3.75791,3.76595,4900000.0
2007-08-13 21:43:00,3.76116,3.765,3.75616,3.7567,4510000.0
2007-08-13 21:44:00,3.76687,3.76687,3.75741,3.75741,4510000.0
2007-08-13 21:45:00,3.76685,3.7669,3.75721,3.76186,5640000.0
2007-08-13 21:46:00,3.77005,3.77005,3.75596,3.75656,4140000.0
2007-08-13 21:47:00,3.76572,3.76572,3.75814,3.76226,2630000.0
2007-08-13 21:48:00,3.75734,3.76682,3.75685,3.76662,9040000.0
2007-08-13 21:49:00,3.76743,3.76828,3.76141,3.76168,3760000.0
2007-08-13 21:51:00,3.76635,3.7689,3.75608,3.75972,4140000.0
2007-08-13 21:52:00,3.76564,3.76852,3.75828,3.76163,6020000.0
2007-08-13 21:53:00,3.76561,3.76882,3.75911,3.76495,4900000.0
2007-08-13 21:54:00,3.7637,3.76531,3.75818,3.76443,6770000.0
2007-08-13 21:55:00,3.76372,3.76539,3.75555,3.76485,6030000.0
2007-08-13 21:58:00,3.76089,3.76529,3.75835,3.76529,5650000.0
2007-08-13 21:59:00,3.7643,3.76641,3.75904,3.75965,4510000.0
2007-08-13 22:00:00,3.76088,3.76741,3.75797,3.76171,4510000.0
2007-08-13 22:01:00,3.76695,3.76695,3.7583,3.76678,5650000.0
2007-08-13 22:02:00,3.76039,3.76616,3.76039,3.76194,6380000.0
2007-08-13 22:03:00,3.76586,3.76667,3.75729,3.75789,5630000.0
2007-08-13 22:04:00,3.76387,3.76631,3.75415,3.76631,5260000.0
2007-08-13 22:05:00,3.76571,3.76865,3.75914,3.76638,5250000.0
2007-08-13 22:06:00,3.76096,3.77411,3.76096,3.7717,6770000.0
2007-08-13 22:07:00,3.76261,3.7692,3.75925,3.75925,4880000.0
2007-08-13 22:08:00,3.76407,3.76788,3.75817,3.76643,4880000.0
2007-08-13 22:09:00,3.76251,3.76826,3.7613,3.76394,6390000.0
2007-08-13 22:10:00,3.76803,3.76903,3.7628,3.76773,5260000.0
2007-08-13 22:11:00,3.76374,3.77018,3.75974,3.76943,6390000.0
2007-08-13 22:12:00,3.76839,3.77086,3.76449,3.76901,4500000.0
2007-08-13 22:13:00,3.76889,3.76889,3.75936,3.76719,5630000.0
2007-08-13 22:14:00,3.77047,3.77047,3.75843,3.76298,5650000.0
2007-08-13 22:15:00,3.76164,3.76202,3.75659,3.75815,4890000.0
2007-08-13 22:16:00,3.76416,3.7702,3.75986,3.75986,3770000.0
2007-08-13 22:17:00,3.76589,3.76589,3.75708,3.75708,4510000.0
2007-08-13 22:18:00,3.76091,3.76833,3.75875,3.76109,5260000.0
2007-08-13 22:19:00,3.76724,3.76928,3.75798,3.76246,5270000.0
2007-08-13 22:20:00,3.76901,3.76904,3.75904,3.76152,5640000.0
2007-08-13 22:21:00,3.76835,3.77075,3.75961,3.75961,7520000.0
2007-08-13 22:22:00,3.76609,3.76609,3.75736,3.75736,7510000.0
2007-08-13 22:23:00,3.76821,3.76938,3.7601,3.76554,5260000.0
2007-08-13 22:24:00,3.76633,3.7686,3.75717,3.7686,10890000.0
2007-08-13 22:25:00,3.76756,3.76972,3.75946,3.76972,2640000.0
2007-08-13 22:26:00,3.76283,3.76824,3.7591,3.7591,5260000.0
2007-08-13 22:27:00,3.76693,3.7709,3.75958,3.76357,3770000.0
2007-08-13 22:28:00,3.7682,3.7695,3.75951,3.76821,4880000.0
2007-08-13 22:29:00,3.7577,3.76529,3.7577,3.75849,5630000.0
2007-08-13 22:30:00,3.76263,3.77143,3.76159,3.76632,5640000.0
2007-08-13 22:31:00,3.7708,3.7708,3.76222,3.76794,5250000.0
2007-08-13 22:32:00,3.76335,3.76896,3.75989,3.75989,7140000.0
2007-08-13 22:33:00,3.76813,3.77022,3.76381,3.76381,7880000.0
2007-08-13 22:34:00,3.76751,3.76751,3.76751,3.76751,750000.0
2007-08-13 22:36:00,3.7663,3.77065,3.76028,3.77065,4510000.0
2007-08-13 22:37:00,3.76876,3.77191,3.76615,3.77191,6760000.0
2007-08-13 22:38:00,3.76444,3.76929,3.75994,3.76895,6000000.0
2007-08-13 22:39:00,3.76873,3.76935,3.75978,3.76846,5260000.0
2007-08-13 22:40:00,3.77059,3.77116,3.76544,3.77116,4500000.0
2007-08-13 22:41:00,3.76358,3.77094,3.76358,3.76555,6000000.0
2007-08-13 22:42:00,3.76024,3.76857,3.75752,3.76406,3760000.0
2007-08-13 22:43:00,3.76902,3.76902,3.75889,3.76511,6010000.0
2007-08-13 22:44:00,3.76501,3.76784,3.75775,3.76155,13140000.0
2007-08-13 22:45:00,3.76953,3.77087,3.76098,3.76729,5630000.0
2007-08-13 22:46:00,3.772,3.772,3.7576,3.75944,4500000.0
2007-08-13 22:47:00,3.76968,3.76968,3.76968,3.76968,380000.0
2007-08-13 22:48:00,3.76987,3.76987,3.76415,3.76431,5640000.0
2007-08-13 22:49:00,3.76957,3.76985,3.76521,3.76521,4500000.0
2007-08-13 22:50:00,3.76434,3.7699,3.76433,3.76441,10880000.0
2007-08-13 22:51:00,3.76747,3.76946,3.76387,3.76946,3400000.0
2007-08-13 22:52:00,3.77335,3.77335,3.76377,3.76377,7130000.0
2007-08-13 22:53:00,3.76275,3.77312,3.76179,3.76757,6390000.0
2007-08-13 22:54:00,3.76399,3.76976,3.76069,3.76341,4890000.0
2007-08-13 22:55:00,3.76477,3.76959,3.75982,3.76959,6380000.0
2007-08-13 22:56:00,3.76428,3.77159,3.76031,3.76031,4880000.0
2007-08-13 22:57:00,3.76857,3.76857,3.75835,3.76712,6010000.0
2007-08-13 22:58:00,3.75999,3.77199,3.75999,3.76893,7510000.0
2007-08-13 22:59:00,3.75959,3.76967,3.75959,3.76263,7890000.0
2007-08-13 23:00:00,3.7692,3.7692,3.7638,3.76507,4890000.0
2007-08-13 23:01:00,3.75894,3.77122,3.75894,3.76751,4520000.0
2007-08-13 23:02:00,3.76652,3.76819,3.75815,3.76816,3020000.0
2007-08-13 23:03:00,3.76837,3.76984,3.76497,3.76938,6010000.0
2007-08-13 23:04:00,3.76879,3.77045,3.76474,3.76992,4510000.0
2007-08-13 23:05:00,3.76829,3.76874,3.76381,3.76772,7130000.0
2007-08-13 23:06:00,3.76913,3.77303,3.76287,3.76603,6000000.0
2007-08-13 23:07:00,3.76941,3.76941,3.76428,3.76695,5250000.0
2007-08-13 23:08:00,3.76809,3.7689,3.76571,3.76797,5250000.0
2007-08-13 23:09:00,3.76321,3.76822,3.75753,3.76277,5640000.0
2007-08-13 23:10:00,3.76832,3.77081,3.76114,3.76421,8640000.0
2007-08-13 23:11:00,3.7641,3.76844,3.7641,3.76792,3390000.0
2007-08-13 23:12:00,3.76442,3.76828,3.76122,3.76642,4510000.0
2007-08-13 23:13:00,3.77055,3.77384,3.76818,3.77077,7140000.0
2007-08-13 23:14:00,3.76692,3.77268,3.76192,3.77268,10140000.0
2007-08-13 23:15:00,3.76607,3.774,3.76607,3.76937,6010000.0
2007-08-13 23:16:00,3.77038,3.77163,3.76995,3.76997,4140000.0
2007-08-13 23:17:00,3.77112,3.77128,3.76033,3.77128,5250000.0
2007-08-13 23:18:00,3.76426,3.77081,3.76426,3.76568,4890000.0
2007-08-13 23:19:00,3.77001,3.77001,3.75939,3.7695,6380000.0
2007-08-13 23:20:00,3.77252,3.77252,3.76161,3.76161,4510000.0
2007-08-13 23:23:00,3.76363,3.7717,3.76117,3.76479,5260000.0
2007-08-13 23:25:00,3.76761,3.77176,3.76247,3.77176,3770000.0
2007-08-13 23:26:00,3.76233,3.76872,3.75986,3.76515,4890000.0
2007-08-13 23:27:00,3.77008,3.77028,3.76388,3.76752,6770000.0
2007-08-13 23:28:00,3.76499,3.77138,3.76499,3.76579,3760000.0
2007-08-13 23:29:00,3.76712,3.77029,3.76009,3.76838,11290000.0
2007-08-13 23:30:00,3.76916,3.77178,3.76129,3.76129,5630000.0
2007-08-13 23:31:00,3.7705,3.77103,3.76267,3.77103,6000000.0
2007-08-13 23:32:00,3.77054,3.77267,3.76453,3.76562,11260000.0
2007-08-13 23:33:00,3.76957,3.77368,3.76677,3.77073,6390000.0
2007-08-13 23:34:00,3.76794,3.77148,3.76794,3.76884,2630000.0
2007-08-13 23:35:00,3.7668,3.7714,3.76291,3.76715,6020000.0
2007-08-13 23:36:00,3.7706,3.77154,3.7622,3.76673,6750000.0
2007-08-13 23:37:00,3.76638,3.76818,3.76105,3.76818,4510000.0
2007-08-13 23:38:00,3.76714,3.7734,3.76647,3.76647,12040000.0
2007-08-13 23:39:00,3.77041,3.77197,3.76243,3.77042,4130000.0
2007-08-13 23:40:00,3.77226,3.77235,3.76681,3.7672,3760000.0
2007-08-13 23:41:00,3.77162,3.77202,3.76742,3.76826,3770000.0
2007-08-13 23:42:00,3.76819,3.77541,3.76819,3.77236,9010000.0
2007-08-13 23:43:00,3.76804,3.77147,3.76606,3.77086,5640000.0
2007-08-13 23:44:00,3.77198,3.77343,3.76697,3.76698,9380000.0
2007-08-13 23:45:00,3.77332,3.77526,3.76751,3.77327,7510000.0
2007-08-13 23:46:00,3.77379,3.77379,3.77127,3.77127,3010000.0
2007-08-13 23:47:00,3.76901,3.77259,3.76648,3.77259,4890000.0
2007-08-13 23:48:00,3.77283,3.7769,3.76421,3.77369,9770000.0
2007-08-13 23:49:00,3.76805,3.77499,3.76556,3.77303,6010000.0
2007-08-13 23:50:00,3.76193,3.77201,3.76193,3.76516,10150000.0
2007-08-13 23:51:00,3.77276,3.77276,3.76727,3.76952,6390000.0
2007-08-13 23:52:00,3.76818,3.77202,3.76166,3.76732,12770000.0
2007-08-13 23:54:00,3.77157,3.77252,3.76356,3.77195,6390000.0
2007-08-13 23:55:00,3.76362,3.77293,3.76362,3.76834,4510000.0
2007-08-13 23:56:00,3.76419,3.77066,3.76419,3.77026,4890000.0
2007-08-13 23:57:00,3.76811,3.77687,3.76419,3.76419,3390000.0
2007-08-13 23:58:00,3.77132,3.77275,3.7657,3.77205,4130000.0
2007-08-13 23:59:00,3.7719,3.77257,3.7655,3.77254,3010000.0
2007-08-14 00:00:00,3.76616,3.77788,3.76616,3.77285,3390000.0
2007-08-14 00:01:00,3.77418,3.77418,3.76297,3.77269,6010000.0
2007-08-14 00:02:00,3.77133,3.77207,3.76362,3.77207,6010000.0
2007-08-14 00:03:00,3.77095,3.77255,3.76241,3.76291,6770000.0
2007-08-14 00:05:00,3.76782,3.77522,3.76553,3.76795,6390000.0
2007-08-14 00:06:00,3.76582,3.77059,3.76232,3.76232,8660000.0
2007-08-14 00:07:00,3.7714,3.772,3.76089,3.76597,6030000.0
2007-08-14 00:08:00,3.76722,3.76872,3.76343,3.7669,4510000.0
2007-08-14 00:09:00,3.77241,3.77241,3.76696,3.77162,3770000.0
2007-08-14 00:10:00,3.76733,3.77319,3.76175,3.76872,6390000.0
2007-08-14 00:13:00,3.7661,3.77029,3.76196,3.76828,4890000.0
2007-08-14 00:14:00,3.76334,3.76985,3.76235,3.76555,4140000.0
2007-08-14 00:15:00,3.76263,3.7681,3.76117,3.763,8660000.0
2007-08-14 00:16:00,3.76617,3.77196,3.76523,3.76879,6010000.0
2007-08-14 00:17:00,3.76934,3.77651,3.76036,3.76036,4520000.0
2007-08-14 00:19:00,3.76836,3.76836,3.75421,3.76121,6030000.0
2007-08-14 00:20:00,3.76815,3.76949,3.76426,3.76763,4510000.0
2007-08-14 00:21:00,3.76795,3.76795,3.75541,3.76085,5640000.0
2007-08-14 00:23:00,3.76792,3.76792,3.75816,3.75847,4880000.0
2007-08-14 00:25:00,3.76775,3.76872,3.75988,3.76422,5260000.0
2007-08-14 00:26:00,3.76708,3.76758,3.75797,3.75801,4890000.0
2007-08-14 00:27:00,3.75963,3.77016,3.75963,3.76468,6390000.0
2007-08-14 00:28:00,3.76495,3.76889,3.76065,3.76889,3390000.0
2007-08-14 00:29:00,3.75905,3.76735,3.75773,3.76664,6010000.0
2007-08-14 00:30:00,3.76433,3.76433,3.75969,3.76378,3020000.0
2007-08-14 00:31:00,3.77148,3.77148,3.76105,3.76519,6380000.0
2007-08-14 00:32:00,3.76729,3.76859,3.75924,3.76859,5260000.0
2007-08-14 00:33:00,3.76239,3.76865,3.75977,3.75977,4890000.0
2007-08-14 00:34:00,3.76397,3.76848,3.76224,3.7656,4900000.0
2007-08-14 00:35:00,3.76839,3.76938,3.76232,3.7689,6020000.0
2007-08-14 00:36:00,3.75982,3.76932,3.75982,3.75982,6020000.0
2007-08-14 00:37:00,3.76825,3.76825,3.75669,3.76142,4890000.0
2007-08-14 00:38:00,3.75874,3.7671,3.75827,3.75959,4140000.0
2007-08-14 00:39:00,3.76806,3.77034,3.76001,3.77012,9400000.0
2007-08-14 00:40:00,3.76875,3.76875,3.76007,3.7645,4510000.0
2007-08-14 00:41:00,3.76393,3.76938,3.76253,3.76388,6010000.0
2007-08-14 00:42:00,3.76839,3.76839,3.75857,3.76196,4540000.0
2007-08-14 00:43:00,3.76819,3.76819,3.75922,3.75931,6390000.0
2007-08-14 00:46:00,3.7661,3.77097,3.76382,3.77097,4520000.0
2007-08-14 00:47:00,3.76354,3.76825,3.75908,3.76358,4140000.0
2007-08-14 00:48:00,3.7696,3.77055,3.7611,3.76602,6760000.0
2007-08-14 00:49:00,3.76351,3.76748,3.75797,3.76748,3770000.0
2007-08-14 00:50:00,3.76599,3.77115,3.7612,3.77027,6390000.0
2007-08-14 00:51:00,3.76928,3.76932,3.75992,3.76473,2280000.0
2007-08-14 00:52:00,3.75806,3.76659,3.75806,3.76659,4510000.0
2007-08-14 00:53:00,3.76793,3.76916,3.75949,3.76916,4900000.0
2007-08-14 00:54:00,3.7686,3.7686,3.75883,3.76762,4140000.0
2007-08-14 00:55:00,3.76147,3.77194,3.76147,3.77111,3400000.0
2007-08-14 00:57:00,3.76544,3.77066,3.76048,3.76501,4520000.0
2007-08-14 00:58:00,3.75827,3.76844,3.75762,3.76844,5630000.0
2007-08-14 00:59:00,3.75989,3.76916,3.75989,3.76265,4140000.0
2007-08-14 01:00:00,3.76431,3.76755,3.75956,3.75987,7510000.0
2007-08-14 01:01:00,3.7665,3.77054,3.7619,3.76553,3780000.0
2007-08-14 01:02:00,3.761,3.77073,3.76061,3.76968,6380000.0
2007-08-14 01:03:00,3.76947,3.76947,3.76168,3.76927,4140000.0
2007-08-14 01:04:00,3.76736,3.76736,3.75842,3.76734,6400000.0
2007-08-14 01:05:00,3.76069,3.76712,3.76023,3.76633,3770000.0
2007-08-14 01:06:00,3.76096,3.77234,3.76096,3.77076,6030000.0
2007-08-14 01:07:00,3.76489,3.76845,3.7591,3.76417,3770000.0
2007-08-14 01:09:00,3.76438,3.76585,3.76055,3.76055,2650000.0
2007-08-14 01:10:00,3.76475,3.76945,3.76292,3.76903,5660000.0
2007-08-14 01:11:00,3.76876,3.76876,3.76487,3.7649,4890000.0
2007-08-14 01:13:00,3.76783,3.76816,3.7598,3.76816,3400000.0
2007-08-14 01:14:00,3.76186,3.7688,3.76166,3.76787,4140000.0
2007-08-14 01:15:00,3.76722,3.7693,3.7609,3.76467,4890000.0
2007-08-14 01:16:00,3.76856,3.77125,3.76101,3.76855,5260000.0
2007-08-14 01:17:00,3.76905,3.76905,3.76363,3.7638,3770000.0
2007-08-14 01:18:00,3.76904,3.77046,3.76022,3.765,6400000.0
2007-08-14 01:19:00,3.7687,3.77164,3.76258,3.76398,4140000.0
2007-08-14 01:20:00,3.76417,3.76824,3.76355,3.76824,4520000.0
2007-08-14 01:21:00,3.76836,3.76877,3.75934,3.75934,4150000.0
2007-08-14 01:23:00,3.7666,3.76906,3.75963,3.76906,4140000.0
2007-08-14 01:25:00,3.76626,3.76982,3.76494,3.76816,4510000.0
2007-08-14 01:27:00,3.76436,3.77089,3.76436,3.76466,8660000.0
2007-08-14 01:28:00,3.7639,3.76723,3.75984,3.76681,4520000.0
2007-08-14 01:30:00,3.7607,3.77036,3.7607,3.76512,7160000.0
2007-08-14 01:31:00,3.76322,3.76889,3.75879,3.76889,6030000.0
2007-08-14 01:32:00,3.77007,3.77124,3.76327,3.76464,4890000.0
2007-08-14 01:33:00,3.76397,3.7693,3.75859,3.76926,5280000.0
2007-08-14 01:34:00,3.76425,3.76905,3.75987,3.76411,5250000.0
2007-08-14 01:35:00,3.75992,3.76968,3.75992,3.76948,4510000.0
2007-08-14 01:36:00,3.76839,3.76839,3.75652,3.7627,6020000.0
2007-08-14 01:37:00,3.76137,3.769,3.76137,3.76642,3400000.0
2007-08-14 01:38:00,3.76946,3.77,3.76438,3.76809,4140000.0
2007-08-14 01:39:00,3.7676,3.76917,3.76396,3.76915,3770000.0
2007-08-14 01:40:00,3.76585,3.76888,3.76565,3.76814,5640000.0
2007-08-14 01:41:00,3.76783,3.76883,3.75996,3.76451,5660000.0
2007-08-14 01:42:00,3.76989,3.76989,3.76457,3.76457,4130000.0
2007-08-14 01:43:00,3.76835,3.76835,3.75874,3.75874,3770000.0
2007-08-14 01:44:00,3.76923,3.76966,3.76125,3.76821,4890000.0
2007-08-14 01:45:00,3.76936,3.77378,3.7631,3.76886,8260000.0
2007-08-14 01:46:00,3.76368,3.77178,3.76368,3.76588,4890000.0
2007-08-14 01:47:00,3.76897,3.77008,3.75855,3.75855,5260000.0
2007-08-14 01:48:00,3.7581,3.76645,3.75767,3.75792,3760000.0
2007-08-14 01:49:00,3.76456,3.76896,3.75735,3.76771,4160000.0
2007-08-14 01:50:00,3.7597,3.76856,3.7597,3.7677,4140000.0
2007-08-14 01:51:00,3.76927,3.76947,3.75952,3.76947,6010000.0
2007-08-14 01:52:00,3.75956,3.76872,3.75949,3.76776,4900000.0
2007-08-14 01:53:00,3.76363,3.76836,3.76182,3.76836,3390000.0
2007-08-14 01:54:00,3.76627,3.7711,3.76158,3.76518,5640000.0
2007-08-14 01:55:00,3.76233,3.7722,3.76034,3.7684,6030000.0
2007-08-14 01:56:00,3.76948,3.76948,3.75924,3.76763,4920000.0
2007-08-14 01:57:00,3.76497,3.77071,3.76104,3.76861,4140000.0
2007-08-14 01:58:00,3.76302,3.76899,3.75685,3.76899,9410000.0
2007-08-14 02:00:00,3.76388,3.76959,3.76301,3.76301,3750000.0
2007-08-14 02:01:00,3.76748,3.7753,3.76505,3.76505,10510000.0
2007-08-14 02:02:00,3.76957,3.77,3.76062,3.76827,5260000.0
2007-08-14 02:03:00,3.76421,3.76961,3.76035,3.76538,4510000.0
2007-08-14 02:04:00,3.76347,3.76928,3.75952,3.76382,7520000.0
2007-08-14 02:05:00,3.77045,3.77098,3.76415,3.76987,4500000.0
2007-08-14 02:06:00,3.76363,3.76939,3.76335,3.76508,5630000.0
2007-08-14 02:07:00,3.7692,3.76998,3.75971,3.76998,7140000.0
2007-08-14 02:08:00,3.76351,3.76876,3.76351,3.76859,2630000.0
2007-08-14 02:09:00,3.76862,3.76942,3.76395,3.76941,5250000.0
2007-08-14 02:10:00,3.7647,3.77067,3.7647,3.76476,6020000.0
2007-08-14 02:11:00,3.75868,3.76823,3.75868,3.76823,3760000.0
2007-08-14 02:12:00,3.76409,3.76844,3.76165,3.76844,6760000.0
2007-08-14 02:13:00,3.7629,3.76835,3.76219,3.76348,5260000.0
2007-08-14 02:14:00,3.76927,3.76988,3.76404,3.7694,13890000.0
2007-08-14 02:15:00,3.76599,3.77086,3.76382,3.76382,6760000.0
2007-08-14 02:16:00,3.7713,3.77182,3.76505,3.76505,2270000.0
2007-08-14 02:17:00,3.76925,3.76925,3.76213,3.76766,7140000.0
2007-08-14 02:18:00,3.76925,3.76925,3.75952,3.76915,6400000.0
2007-08-14 02:19:00,3.7683,3.77007,3.76021,3.76909,4510000.0
2007-08-14 02:20:00,3.76351,3.7687,3.75908,3.76688,6010000.0
2007-08-14 02:21:00,3.76765,3.76765,3.76357,3.76367,2250000.0
2007-08-14 02:22:00,3.76918,3.77191,3.7605,3.76516,6390000.0
2007-08-14 02:23:00,3.7642,3.76911,3.76229,3.76911,9390000.0
2007-08-14 02:24:00,3.76809,3.77001,3.76393,3.76936,6010000.0
2007-08-14 02:25:00,3.7675,3.7675,3.75811,3.75895,4890000.0
2007-08-14 02:26:00,3.7691,3.77019,3.76103,3.77019,5260000.0
2007-08-14 02:28:00,3.76658,3.77207,3.76658,3.76672,7920000.0
2007-08-14 02:30:00,3.76468,3.77138,3.76202,3.77138,5260000.0
2007-08-14 02:31:00,3.7708,3.7708,3.7632,3.76898,4150000.0
2007-08-14 02:33:00,3.76382,3.77126,3.76382,3.76563,4520000.0
2007-08-14 02:34:00,3.77032,3.77125,3.76417,3.77051,5630000.0
2007-08-14 02:35:00,3.76931,3.76931,3.75964,3.76804,5260000.0
2007-08-14 02:36:00,3.76926,3.76934,3.76001,3.76934,4880000.0
2007-08-14 02:37:00,3.76393,3.76925,3.76393,3.76923,5640000.0
2007-08-14 02:38:00,3.76573,3.76962,3.76573,3.76678,5250000.0
2007-08-14 02:39:00,3.76653,3.77135,3.76604,3.76962,4880000.0
2007-08-14 02:40:00,3.76858,3.76858,3.75827,3.76373,6390000.0
2007-08-14 02:41:00,3.76285,3.76715,3.7561,3.76715,6000000.0
2007-08-14 02:42:00,3.7647,3.7734,3.7647,3.76983,7140000.0
2007-08-14 02:43:00,3.76743,3.76791,3.76158,3.76725,5260000.0
2007-08-14 02:44:00,3.7646,3.76882,3.76147,3.76736,4140000.0
2007-08-14 02:45:00,3.76723,3.7683,3.76156,3.7683,7140000.0
2007-08-14 02:46:00,3.77077,3.77077,3.76071,3.76528,6010000.0
2007-08-14 02:47:00,3.76637,3.76952,3.75944,3.76922,4890000.0
2007-08-14 02:48:00,3.76899,3.76913,3.76233,3.76737,4880000.0
2007-08-14 02:49:00,3.76533,3.76759,3.76347,3.76512,4140000.0
2007-08-14 02:50:00,3.76459,3.76738,3.76164,3.76738,4510000.0
2007-08-14 02:51:00,3.76742,3.76886,3.76714,3.76831,6020000.0
2007-08-14 02:52:00,3.76519,3.77061,3.76435,3.7691,4510000.0
2007-08-14 02:53:00,3.76729,3.76901,3.75903,3.76836,11650000.0
2007-08-14 02:54:00,3.75904,3.76845,3.75904,3.7639,3390000.0
2007-08-14 02:55:00,3.76336,3.76802,3.76287,3.76287,7510000.0
2007-08-14 02:56:00,3.76509,3.76917,3.76509,3.76554,3760000.0
2007-08-14 02:57:00,3.76941,3.76941,3.75903,3.75903,1880000.0
2007-08-14 02:58:00,3.76434,3.77034,3.76419,3.76942,4510000.0
2007-08-14 02:59:00,3.76748,3.76748,3.75863,3.75918,8640000.0
2007-08-14 03:00:00,3.76855,3.77008,3.76291,3.76291,4880000.0
2007-08-14 03:01:00,3.76643,3.77079,3.76185,3.76916,5250000.0
2007-08-14 03:02:00,3.76823,3.76979,3.76252,3.76803,8250000.0
2007-08-14 03:03:00,3.75702,3.76907,3.75702,3.76907,4880000.0
2007-08-14 03:04:00,3.77006,3.77215,3.76072,3.76072,4520000.0
2007-08-14 03:05:00,3.7642,3.76861,3.75875,3.76861,6390000.0
2007-08-14 03:06:00,3.7675,3.77049,3.75883,3.76921,7510000.0
2007-08-14 03:07:00,3.75815,3.76826,3.75665,3.76826,7520000.0
2007-08-14 03:08:00,3.76755,3.76804,3.76276,3.76804,4510000.0
2007-08-14 03:09:00,3.76461,3.76999,3.76041,3.76541,4500000.0
2007-08-14 03:10:00,3.76977,3.77056,3.76168,3.76997,6380000.0
2007-08-14 03:11:00,3.76923,3.76923,3.75978,3.75978,4500000.0
2007-08-14 03:12:00,3.76956,3.77019,3.76377,3.77019,3020000.0
2007-08-14 03:14:00,3.76148,3.7719,3.76148,3.76473,11640000.0
2007-08-14 03:15:00,3.76095,3.77157,3.76095,3.76949,7140000.0
2007-08-14 03:16:00,3.7688,3.77214,3.76378,3.76541,4510000.0
2007-08-14 03:17:00,3.76765,3.76804,3.76091,3.76804,5270000.0
2007-08-14 03:18:00,3.76803,3.76803,3.75755,3.76243,4510000.0
2007-08-14 03:20:00,3.76777,3.77117,3.76377,3.76571,3780000.0
2007-08-14 03:22:00,3.76756,3.77064,3.7629,3.7629,6010000.0
2007-08-14 03:23:00,3.75932,3.76899,3.75932,3.76549,4520000.0
2007-08-14 03:24:00,3.76928,3.77406,3.76234,3.76669,8260000.0
2007-08-14 03:25:00,3.76447,3.7697,3.76447,3.7697,6020000.0
2007-08-14 03:29:00,3.76836,3.76921,3.76402,3.76921,4510000.0
2007-08-14 03:30:00,3.76867,3.76867,3.7644,3.76532,4510000.0
2007-08-14 03:31:00,3.771,3.77115,3.76947,3.76947,3380000.0
2007-08-14 03:32:00,3.76787,3.76927,3.75957,3.76829,4510000.0
2007-08-14 03:33:00,3.75817,3.76676,3.75817,3.76614,4510000.0
2007-08-14 03:34:00,3.75851,3.76702,3.75851,3.76624,6020000.0
2007-08-14 03:35:00,3.76553,3.76836,3.76553,3.76836,760000.0
2007-08-14 03:36:00,3.75782,3.76879,3.75782,3.76826,3770000.0
2007-08-14 03:37:00,3.76634,3.77157,3.76131,3.76524,9020000.0
2007-08-14 03:38:00,3.7588,3.76806,3.75787,3.76481,5640000.0
2007-08-14 03:39:00,3.76338,3.76881,3.75834,3.75973,5650000.0
2007-08-14 03:41:00,3.76913,3.76928,3.76238,3.76928,3750000.0
2007-08-14 03:42:00,3.76993,3.77004,3.76458,3.76458,4880000.0
2007-08-14 03:43:00,3.76953,3.76953,3.76486,3.76486,2250000.0
2007-08-14 03:44:00,3.75794,3.76787,3.75512,3.76787,9020000.0
2007-08-14 03:45:00,3.76467,3.76928,3.76338,3.76695,7130000.0
2007-08-14 03:46:00,3.77246,3.77312,3.76869,3.76937,6000000.0
2007-08-14 03:48:00,3.76921,3.76958,3.75973,3.76505,4520000.0
2007-08-14 03:49:00,3.76094,3.77043,3.76094,3.76787,7890000.0
2007-08-14 03:50:00,3.76743,3.76865,3.75879,3.76865,6400000.0
2007-08-14 03:52:00,3.76398,3.76924,3.75969,3.76798,4890000.0
2007-08-14 03:53:00,3.76448,3.76879,3.75943,3.76694,6040000.0
2007-08-14 03:54:00,3.77031,3.77031,3.75993,3.75993,5280000.0
2007-08-14 03:55:00,3.76639,3.76639,3.75764,3.7631,7530000.0
2007-08-14 03:56:00,3.76771,3.77008,3.76111,3.76855,4510000.0
2007-08-14 03:57:00,3.76863,3.77078,3.76115,3.76846,9400000.0
2007-08-14 03:58:00,3.76737,3.76737,3.7595,3.76306,4520000.0
2007-08-14 03:59:00,3.7645,3.77085,3.76016,3.77025,12030000.0
2007-08-14 04:00:00,3.76958,3.76958,3.76453,3.76699,2630000.0
2007-08-14 04:01:00,3.76366,3.77277,3.7611,3.76521,9780000.0
2007-08-14 04:02:00,3.76347,3.768,3.76319,3.76364,3020000.0
2007-08-14 04:03:00,3.76994,3.77173,3.7614,3.7662,7140000.0
2007-08-14 04:04:00,3.76835,3.76974,3.75977,3.76801,6760000.0
2007-08-14 04:05:00,3.76525,3.76776,3.7592,3.76374,6020000.0
2007-08-14 04:06:00,3.76034,3.7714,3.76034,3.76984,9780000.0
2007-08-14 04:07:00,3.76515,3.77042,3.76475,3.76475,4500000.0
2007-08-14 04:08:00,3.76355,3.76555,3.75961,3.76536,3380000.0
2007-08-14 04:09:00,3.76562,3.77332,3.76372,3.77109,9780000.0
2007-08-14 04:10:00,3.76477,3.77146,3.76477,3.76514,5650000.0
2007-08-14 04:11:00,3.75689,3.76706,3.75545,3.76089,9400000.0
2007-08-14 04:12:00,3.76332,3.76801,3.76151,3.76218,5640000.0
2007-08-14 04:13:00,3.76884,3.76951,3.76433,3.76498,6760000.0
2007-08-14 04:14:00,3.76493,3.7705,3.75993,3.76772,7150000.0
2007-08-14 04:16:00,3.77216,3.77216,3.7619,3.7619,3760000.0
2007-08-14 04:17:00,3.76361,3.76959,3.75947,3.7598,8270000.0
2007-08-14 04:18:00,3.76438,3.77086,3.76372,3.76917,6390000.0
2007-08-14 04:19:00,3.76478,3.7696,3.76009,3.76875,7140000.0
2007-08-14 04:20:00,3.76487,3.771,3.76321,3.76321,3010000.0
2007-08-14 04:22:00,3.76793,3.76793,3.75657,3.7678,5650000.0
2007-08-14 04:23:00,3.76248,3.76872,3.76248,3.76378,5260000.0
2007-08-14 04:24:00,3.76513,3.77007,3.76513,3.76986,6000000.0
2007-08-14 04:25:00,3.76333,3.76805,3.76319,3.76391,5630000.0
2007-08-14 04:26:00,3.76416,3.76862,3.76416,3.76661,3380000.0
2007-08-14 04:27:00,3.76606,3.7684,3.76334,3.7684,7130000.0
2007-08-14 04:28:00,3.76825,3.76904,3.76508,3.76904,4510000.0
2007-08-14 04:29:00,3.76316,3.76848,3.75745,3.76848,4890000.0
2007-08-14 04:31:00,3.77348,3.77348,3.76272,3.76666,6010000.0
2007-08-14 04:32:00,3.76599,3.77276,3.76221,3.76961,2280000.0
2007-08-14 04:33:00,3.76403,3.76926,3.76403,3.76499,2640000.0
2007-08-14 04:34:00,3.7687,3.76998,3.76336,3.76495,3390000.0
2007-08-14 04:35:00,3.77005,3.77005,3.75974,3.76799,7890000.0
2007-08-14 04:36:00,3.76026,3.77086,3.76026,3.7696,4520000.0
2007-08-14 04:37:00,3.77145,3.7744,3.76209,3.76725,7880000.0
2007-08-14 04:38:00,3.76555,3.76964,3.76,3.76032,6000000.0
2007-08-14 04:39:00,3.76865,3.76865,3.75949,3.76863,3390000.0
2007-08-14 04:40:00,3.76844,3.77005,3.76048,3.76505,4520000.0
2007-08-14 04:41:00,3.76865,3.76962,3.76208,3.76208,3010000.0
2007-08-14 04:42:00,3.76869,3.76869,3.75796,3.76344,3400000.0
2007-08-14 04:44:00,3.76496,3.76944,3.76491,3.76528,3010000.0
2007-08-14 04:45:00,3.76603,3.76861,3.75782,3.76861,6760000.0
2007-08-14 04:46:00,3.77102,3.77102,3.76435,3.76435,4140000.0
2007-08-14 04:47:00,3.76521,3.7705,3.76135,3.76295,7140000.0
2007-08-14 04:48:00,3.76834,3.76834,3.75821,3.76331,6000000.0
2007-08-14 04:49:00,3.76906,3.77085,3.7649,3.76598,6760000.0
2007-08-14 04:50:00,3.76961,3.76961,3.76371,3.76933,4510000.0
2007-08-14 04:51:00,3.76757,3.76852,3.75939,3.763,5630000.0
2007-08-14 04:53:00,3.76318,3.76831,3.759,3.7639,3750000.0
2007-08-14 04:54:00,3.76426,3.77147,3.7618,3.77014,4130000.0
2007-08-14 04:55:00,3.76839,3.76979,3.76436,3.76436,4130000.0
2007-08-14 04:56:00,3.76874,3.76929,3.76381,3.76929,3380000.0
2007-08-14 04:57:00,3.76331,3.77018,3.76326,3.76443,11630000.0
2007-08-14 05:00:00,3.76863,3.7687,3.76055,3.76509,12010000.0
2007-08-14 05:01:00,3.76773,3.77308,3.76692,3.77308,4890000.0
2007-08-14 05:02:00,3.76501,3.76679,3.76154,3.76477,4880000.0
2007-08-14 05:03:00,3.76927,3.76956,3.76284,3.76947,6390000.0
2007-08-14 05:04:00,3.76976,3.77106,3.76528,3.76528,9020000.0
2007-08-14 05:06:00,3.76336,3.76884,3.76309,3.76871,6020000.0
2007-08-14 05:07:00,3.76895,3.76895,3.7637,3.76835,3750000.0
2007-08-14 05:08:00,3.76803,3.76823,3.75877,3.76439,6020000.0
2007-08-14 05:09:00,3.76836,3.76973,3.76443,3.76443,5250000.0
2007-08-14 05:12:00,3.7652,3.76983,3.76005,3.76005,5650000.0
2007-08-14 05:15:00,3.7688,3.76986,3.76151,3.76537,5260000.0
2007-08-14 05:16:00,3.76782,3.77428,3.76278,3.76867,11640000.0
2007-08-14 05:17:00,3.76784,3.76846,3.75929,3.7639,5260000.0
2007-08-14 05:18:00,3.76837,3.76949,3.76424,3.76424,3380000.0
2007-08-14 05:19:00,3.76459,3.76889,3.76062,3.76889,5260000.0
2007-08-14 05:20:00,3.76701,3.77048,3.76425,3.76425,8270000.0
2007-08-14 05:22:00,3.7671,3.77047,3.76449,3.76908,5640000.0
2007-08-14 05:24:00,3.76682,3.76844,3.75923,3.76455,4510000.0
2007-08-14 05:25:00,3.76828,3.76828,3.76021,3.76788,4510000.0
2007-08-14 05:26:00,3.76995,3.77071,3.76369,3.76866,4880000.0
2007-08-14 05:27:00,3.76782,3.76988,3.75912,3.76988,12010000.0
2007-08-14 05:29:00,3.76405,3.76851,3.76208,3.76332,5660000.0
2007-08-14 05:30:00,3.76002,3.76988,3.76002,3.76799,4510000.0
2007-08-14 05:31:00,3.76382,3.77371,3.76382,3.76801,3780000.0
2007-08-14 05:32:00,3.7694,3.7694,3.76048,3.76048,4140000.0
2007-08-14 05:33:00,3.7659,3.76983,3.76038,3.76558,4890000.0
2007-08-14 05:35:00,3.76816,3.76967,3.75767,3.76775,3020000.0
2007-08-14 05:37:00,3.76337,3.76828,3.75845,3.75845,7130000.0
2007-08-14 05:39:00,3.7619,3.76829,3.7619,3.76585,4130000.0
2007-08-14 05:41:00,3.76807,3.76819,3.75912,3.76819,2260000.0
2007-08-14 05:42:00,3.76397,3.76993,3.7624,3.7624,3760000.0
2007-08-14 05:43:00,3.76877,3.76984,3.76002,3.76496,4140000.0
2007-08-14 05:45:00,3.76863,3.76863,3.75773,3.76862,9780000.0
2007-08-14 05:46:00,3.76772,3.77302,3.76772,3.77302,3010000.0
2007-08-14 05:47:00,3.76354,3.76908,3.75897,3.76714,5630000.0
2007-08-14 05:51:00,3.7696,3.76961,3.75921,3.76861,6030000.0
2007-08-14 05:56:00,3.76382,3.76848,3.75862,3.76802,5260000.0
2007-08-14 05:59:00,3.76115,3.77045,3.76115,3.76374,4890000.0
2007-08-14 06:01:00,3.76842,3.7713,3.76302,3.76863,5260000.0
2007-08-14 06:02:00,3.76381,3.7691,3.76381,3.7691,4510000.0
2007-08-14 06:04:00,3.76879,3.76957,3.76271,3.76811,6770000.0
2007-08-14 06:05:00,3.7682,3.7682,3.75859,3.76162,6770000.0
2007-08-14 06:06:00,3.76775,3.76924,3.76098,3.76338,6390000.0
2007-08-14 06:07:00,3.76496,3.76942,3.76268,3.76942,6400000.0
2007-08-14 06:09:00,3.76664,3.7682,3.75803,3.7682,4150000.0
2007-08-14 06:10:00,3.76356,3.76719,3.75862,3.75939,3770000.0
2007-08-14 06:11:00,3.7655,3.77006,3.7655,3.76845,3010000.0
2007-08-14 06:12:00,3.77015,3.77268,3.76343,3.76343,4910000.0
2007-08-14 06:13:00,3.76188,3.76852,3.75961,3.76852,4890000.0
2007-08-14 06:14:00,3.7679,3.76984,3.76013,3.76948,6030000.0
2007-08-14 06:15:00,3.76312,3.76952,3.75958,3.75958,3380000.0
2007-08-14 06:16:00,3.76612,3.77312,3.76372,3.77308,3400000.0
2007-08-14 06:17:00,3.76089,3.77163,3.76089,3.76618,3400000.0
2007-08-14 06:18:00,3.76809,3.7693,3.75921,3.76926,4140000.0
2007-08-14 06:19:00,3.7633,3.77159,3.76108,3.76998,6020000.0
2007-08-14 06:20:00,3.76414,3.76779,3.75892,3.75892,3400000.0
2007-08-14 06:21:00,3.76894,3.76909,3.75959,3.76858,5280000.0
2007-08-14 06:25:00,3.76611,3.77154,3.76057,3.76992,4540000.0
2007-08-14 06:30:00,3.76636,3.77319,3.76115,3.77101,4920000.0
2007-08-14 06:31:00,3.76553,3.77616,3.76553,3.7727,3770000.0
2007-08-14 06:32:00,3.76135,3.76908,3.75985,3.76489,4890000.0
2007-08-14 06:34:00,3.7675,3.76893,3.75869,3.76178,3040000.0
2007-08-14 06:35:00,3.76771,3.7693,3.76502,3.76915,5280000.0
2007-08-14 06:37:00,3.75946,3.76886,3.7592,3.76846,3770000.0
2007-08-14 06:38:00,3.76882,3.76882,3.75857,3.76798,4150000.0
2007-08-14 06:39:00,3.76655,3.76914,3.7596,3.76023,4520000.0
2007-08-14 06:40:00,3.76788,3.76933,3.7636,3.76912,4140000.0
2007-08-14 06:41:00,3.76523,3.76881,3.75929,3.75929,6390000.0
2007-08-14 06:42:00,3.77093,3.77241,3.76177,3.76897,6010000.0
2007-08-14 06:44:00,3.76794,3.76973,3.76105,3.76178,7150000.0
2007-08-14 06:45:00,3.76367,3.76841,3.75972,3.7676,5250000.0
2007-08-14 06:46:00,3.76848,3.77248,3.76089,3.7703,5260000.0
2007-08-14 06:49:00,3.76964,3.77041,3.76346,3.77041,4510000.0
2007-08-14 06:56:00,3.76398,3.76889,3.76141,3.76889,5250000.0
2007-08-14 06:58:00,3.76251,3.7681,3.76251,3.76552,2640000.0
2007-08-14 06:59:00,3.76858,3.76858,3.76338,3.7639,3770000.0
2007-08-14 07:00:00,3.76593,3.77217,3.7655,3.76878,4890000.0
2007-08-14 07:01:00,3.76765,3.77116,3.76651,3.76659,3400000.0
2007-08-14 07:02:00,3.76378,3.76956,3.76301,3.76379,7550000.0
2007-08-14 07:03:00,3.77072,3.77294,3.76428,3.76907,5630000.0
2007-08-14 07:05:00,3.7685,3.76866,3.76133,3.76821,7140000.0
2007-08-14 07:11:00,3.76854,3.76948,3.76003,3.76003,4140000.0
2007-08-14 07:12:00,3.76954,3.76954,3.75998,3.76954,6020000.0
2007-08-14 07:13:00,3.76329,3.76904,3.76329,3.76899,3010000.0
2007-08-14 07:14:00,3.76905,3.77005,3.76448,3.76959,4890000.0
2007-08-14 07:15:00,3.77068,3.77175,3.76162,3.76513,9400000.0
2007-08-14 07:16:00,3.76717,3.76833,3.75913,3.76833,7140000.0
2007-08-14 07:17:00,3.76869,3.76869,3.75798,3.76423,4890000.0
2007-08-14 07:18:00,3.76549,3.77229,3.76109,3.76109,4520000.0
2007-08-14 07:19:00,3.75889,3.76743,3.75603,3.76731,5650000.0
2007-08-14 07:22:00,3.76948,3.76948,3.75936,3.7594,4140000.0
2007-08-14 07:23:00,3.76529,3.77073,3.76041,3.76041,4150000.0
2007-08-14 07:24:00,3.76787,3.76787,3.75914,3.76302,4510000.0
2007-08-14 07:25:00,3.76119,3.77158,3.76119,3.77158,5640000.0
2007-08-14 07:26:00,3.76569,3.77136,3.76118,3.76937,5280000.0
2007-08-14 07:27:00,3.77164,3.77369,3.76264,3.76879,6390000.0
2007-08-14 07:28:00,3.77209,3.7721,3.76717,3.7704,4140000.0
2007-08-14 07:29:00,3.76247,3.77587,3.76247,3.76902,8640000.0
2007-08-14 07:30:00,3.77181,3.7749,3.76519,3.7716,8280000.0
2007-08-14 07:31:00,3.77459,3.77459,3.76563,3.77198,7140000.0
2007-08-14 07:32:00,3.77111,3.7721,3.76767,3.77146,5280000.0
2007-08-14 07:33:00,3.7701,3.7723,3.76732,3.76742,3780000.0
2007-08-14 07:34:00,3.76628,3.77092,3.76505,3.76595,6390000.0
2007-08-14 07:35:00,3.76799,3.77419,3.76391,3.77287,5650000.0
2007-08-14 07:36:00,3.77192,3.77192,3.76856,3.76856,3010000.0
2007-08-14 07:37:00,3.77219,3.77417,3.76753,3.76784,4150000.0
2007-08-14 07:38:00,3.77257,3.77528,3.76572,3.77369,6020000.0
2007-08-14 07:39:00,3.77259,3.77259,3.77071,3.77213,4890000.0
2007-08-14 07:40:00,3.76604,3.77072,3.76417,3.76417,4520000.0
2007-08-14 07:41:00,3.76756,3.77253,3.76756,3.77159,5260000.0
2007-08-14 07:43:00,3.77224,3.77439,3.76569,3.76787,5630000.0
2007-08-14 07:44:00,3.7713,3.77465,3.7635,3.77322,17640000.0
2007-08-14 07:45:00,3.76886,3.77387,3.76619,3.77356,4140000.0
2007-08-14 07:46:00,3.76836,3.77403,3.76168,3.76805,7880000.0
2007-08-14 07:47:00,3.77323,3.77468,3.76396,3.77293,16530000.0
2007-08-14 07:48:00,3.77219,3.77402,3.76417,3.7739,4510000.0
2007-08-14 07:49:00,3.77001,3.77198,3.76378,3.77183,3770000.0
2007-08-14 07:50:00,3.76801,3.77468,3.76801,3.76908,7880000.0
2007-08-14 07:51:00,3.77069,3.77299,3.76165,3.77299,3760000.0
2007-08-14 07:52:00,3.77411,3.77656,3.76792,3.77437,4510000.0
2007-08-14 07:53:00,3.76858,3.77529,3.76858,3.76949,7140000.0
2007-08-14 07:54:00,3.77318,3.77629,3.76713,3.7737,4890000.0
2007-08-14 07:55:00,3.77214,3.77487,3.76452,3.77446,6400000.0
2007-08-14 07:56:00,3.76515,3.77546,3.76515,3.77454,4140000.0
2007-08-14 07:57:00,3.77454,3.77951,3.77141,3.77665,6390000.0
2007-08-14 07:58:00,3.77364,3.77555,3.76805,3.7681,6400000.0
2007-08-14 07:59:00,3.77188,3.77188,3.7627,3.77022,6020000.0
2007-08-14 08:00:00,3.77068,3.77474,3.76349,3.77034,6770000.0
2007-08-14 08:01:00,3.77281,3.77405,3.76523,3.77405,6010000.0
2007-08-14 08:02:00,3.77309,3.77452,3.76512,3.77309,7510000.0
2007-08-14 08:03:00,3.77387,3.77468,3.76778,3.77468,4150000.0
2007-08-14 08:04:00,3.76911,3.77692,3.76699,3.76699,6000000.0
2007-08-14 08:05:00,3.77517,3.77967,3.77165,3.77165,5630000.0
2007-08-14 08:06:00,3.77166,3.77831,3.77166,3.7735,4140000.0
2007-08-14 08:07:00,3.77096,3.77619,3.7659,3.7659,6770000.0
2007-08-14 08:08:00,3.77344,3.77485,3.76624,3.76624,4510000.0
2007-08-14 08:09:00,3.77628,3.77866,3.76904,3.77078,4140000.0
2007-08-14 08:10:00,3.77051,3.77849,3.7669,3.7669,5630000.0
2007-08-14 08:11:00,3.77534,3.78014,3.77408,3.77836,5260000.0
2007-08-14 08:12:00,3.76936,3.77806,3.76936,3.77787,7130000.0
2007-08-14 08:13:00,3.76899,3.7744,3.76439,3.7744,4880000.0
2007-08-14 08:14:00,3.77666,3.78233,3.77073,3.77073,15410000.0
2007-08-14 08:15:00,3.77641,3.7786,3.77173,3.77173,7130000.0
2007-08-14 08:16:00,3.76619,3.77986,3.76619,3.77308,4140000.0
2007-08-14 08:17:00,3.77702,3.7775,3.77284,3.77359,4130000.0
2007-08-14 08:18:00,3.77537,3.77541,3.76972,3.77466,5260000.0
2007-08-14 08:19:00,3.77464,3.77554,3.76718,3.77039,6020000.0
2007-08-14 08:20:00,3.76784,3.78037,3.76784,3.77776,6390000.0
2007-08-14 08:21:00,3.76648,3.77665,3.76648,3.7761,5260000.0
2007-08-14 08:22:00,3.7665,3.77714,3.7665,3.77714,5260000.0
2007-08-14 08:23:00,3.76735,3.77799,3.76735,3.77693,4140000.0
2007-08-14 08:24:00,3.77279,3.78083,3.76973,3.77689,7140000.0
2007-08-14 08:25:00,3.77171,3.77874,3.77161,3.77738,6380000.0
2007-08-14 08:26:00,3.76914,3.78134,3.76889,3.76889,5660000.0
2007-08-14 08:27:00,3.77209,3.77819,3.77209,3.77584,4520000.0
2007-08-14 08:28:00,3.77719,3.77851,3.77222,3.77356,6010000.0
2007-08-14 08:29:00,3.77757,3.77797,3.7662,3.77119,10170000.0
2007-08-14 08:30:00,3.76789,3.77903,3.76789,3.77458,8640000.0
2007-08-14 08:31:00,3.7782,3.77832,3.77333,3.77553,4880000.0
2007-08-14 08:32:00,3.77404,3.77875,3.7696,3.77658,4140000.0
2007-08-14 08:33:00,3.77678,3.77792,3.76807,3.7715,7510000.0
2007-08-14 08:34:00,3.77744,3.77744,3.76546,3.77009,6020000.0
2007-08-14 08:35:00,3.76612,3.77611,3.76612,3.77465,4130000.0
2007-08-14 08:36:00,3.76934,3.77588,3.76913,3.77588,4880000.0
2007-08-14 08:37:00,3.77433,3.77784,3.76655,3.7741,9380000.0
2007-08-14 08:38:00,3.77514,3.77514,3.76619,3.77237,5630000.0
2007-08-14 08:39:00,3.77014,3.77652,3.76661,3.76661,7510000.0
2007-08-14 08:40:00,3.777,3.777,3.76931,3.77189,4890000.0
2007-08-14 08:41:00,3.77545,3.77628,3.76748,3.77055,4880000.0
2007-08-14 08:42:00,3.77762,3.77762,3.7719,3.77205,6000000.0
2007-08-14 08:43:00,3.77103,3.77424,3.76316,3.77339,5260000.0
2007-08-14 08:44:00,3.77237,3.77778,3.76832,3.77778,4900000.0
2007-08-14 08:45:00,3.77402,3.77707,3.77247,3.77247,4510000.0
2007-08-14 08:46:00,3.7741,3.77696,3.77134,3.77624,4520000.0
2007-08-14 08:47:00,3.77518,3.77757,3.77278,3.77727,4140000.0
2007-08-14 08:48:00,3.77643,3.77679,3.76829,3.77314,5260000.0
2007-08-14 08:49:00,3.77574,3.77802,3.7684,3.77334,6010000.0
2007-08-14 08:50:00,3.7751,3.77589,3.76937,3.77554,5660000.0
2007-08-14 08:51:00,3.77065,3.7776,3.77065,3.77714,7140000.0
2007-08-14 08:52:00,3.77451,3.77509,3.76358,3.77509,3400000.0
2007-08-14 08:53:00,3.77347,3.77683,3.76538,3.77683,5250000.0
2007-08-14 08:54:00,3.77587,3.77733,3.76715,3.77682,4520000.0
2007-08-14 08:55:00,3.7709,3.77609,3.76256,3.77499,6400000.0
2007-08-14 08:56:00,3.77575,3.77607,3.76923,3.77502,5260000.0
2007-08-14 08:57:00,3.77568,3.77568,3.76876,3.77548,4510000.0
2007-08-14 08:58:00,3.77335,3.7786,3.77208,3.77723,5630000.0
2007-08-14 08:59:00,3.77194,3.77553,3.76414,3.77553,9770000.0
2007-08-14 09:00:00,3.77087,3.77516,3.76819,3.77046,7130000.0
2007-08-14 09:01:00,3.77429,3.7766,3.76439,3.77472,7140000.0
2007-08-14 09:02:00,3.77098,3.77712,3.76799,3.77712,3770000.0
2007-08-14 09:03:00,3.77541,3.77659,3.77032,3.77194,5260000.0
2007-08-14 09:04:00,3.77388,3.77745,3.76765,3.76765,6010000.0
2007-08-14 09:05:00,3.77453,3.77713,3.76746,3.77605,8280000.0
2007-08-14 09:06:00,3.76605,3.77576,3.76529,3.7728,8640000.0
2007-08-14 09:07:00,3.77918,3.77986,3.77022,3.77444,6770000.0
2007-08-14 09:08:00,3.76702,3.77767,3.76702,3.77306,4140000.0
2007-08-14 09:09:00,3.76835,3.77835,3.76835,3.77544,6770000.0
2007-08-14 09:10:00,3.77679,3.77686,3.76678,3.77226,6010000.0
2007-08-14 09:11:00,3.77671,3.77891,3.77258,3.77258,5260000.0
2007-08-14 09:12:00,3.77851,3.77856,3.76783,3.77477,5270000.0
2007-08-14 09:13:00,3.77979,3.78091,3.7711,3.77635,7510000.0
2007-08-14 09:14:00,3.7797,3.78057,3.76942,3.77477,7510000.0
2007-08-14 09:15:00,3.77889,3.77929,3.77054,3.77927,4140000.0
2007-08-14 09:16:00,3.77572,3.77852,3.7708,3.77852,4880000.0
2007-08-14 09:17:00,3.771,3.78133,3.771,3.77628,5640000.0
2007-08-14 09:18:00,3.76845,3.7808,3.76845,3.77969,4510000.0
2007-08-14 09:19:00,3.76997,3.78164,3.76997,3.77721,5270000.0
2007-08-14 09:20:00,3.78132,3.78208,3.76839,3.78089,7140000.0
2007-08-14 09:21:00,3.78127,3.78154,3.77542,3.77542,4890000.0
2007-08-14 09:22:00,3.77432,3.77765,3.76706,3.77192,10900000.0
2007-08-14 09:23:00,3.77938,3.77938,3.76741,3.77769,6750000.0
2007-08-14 09:24:00,3.77859,3.77859,3.77065,3.77065,9020000.0
2007-08-14 09:25:00,3.77572,3.77771,3.76927,3.76927,5260000.0
2007-08-14 09:26:00,3.77733,3.77795,3.76747,3.77188,6770000.0
2007-08-14 09:27:00,3.77192,3.78187,3.77192,3.77965,5630000.0
2007-08-14 09:28:00,3.77501,3.7785,3.77268,3.77523,3010000.0
2007-08-14 09:29:00,3.77719,3.77882,3.77059,3.77765,6390000.0
2007-08-14 09:30:00,3.77696,3.7799,3.76862,3.7786,6770000.0
2007-08-14 09:31:00,3.77533,3.77781,3.77311,3.77739,4510000.0
2007-08-14 09:32:00,3.77535,3.7795,3.77228,3.77228,4880000.0
2007-08-14 09:33:00,3.77236,3.77768,3.76703,3.77718,10510000.0
2007-08-14 09:34:00,3.76754,3.77547,3.76559,3.77299,7140000.0
2007-08-14 09:35:00,3.76995,3.77902,3.76995,3.77647,4140000.0
2007-08-14 09:36:00,3.77468,3.77958,3.77302,3.77781,4140000.0
2007-08-14 09:37:00,3.7763,3.77884,3.77062,3.77857,6020000.0
2007-08-14 09:38:00,3.77829,3.7812,3.7701,3.7701,6020000.0
2007-08-14 09:39:00,3.77249,3.77924,3.77249,3.7728,4510000.0
2007-08-14 09:40:00,3.77333,3.77724,3.76767,3.77318,6390000.0
2007-08-14 09:41:00,3.77775,3.77775,3.77199,3.77445,4140000.0
2007-08-14 09:42:00,3.77719,3.78001,3.77545,3.77843,4880000.0
2007-08-14 09:43:00,3.77449,3.77946,3.7706,3.77791,4510000.0
2007-08-14 09:44:00,3.78185,3.78323,3.77336,3.7757,7520000.0
2007-08-14 09:45:00,3.7785,3.78275,3.77181,3.77934,9410000.0
2007-08-14 09:46:00,3.7745,3.78029,3.77433,3.77985,4510000.0
2007-08-14 09:47:00,3.77691,3.78133,3.77038,3.78133,10520000.0
2007-08-14 09:48:00,3.77611,3.7798,3.77376,3.7798,4510000.0
2007-08-14 09:49:00,3.77954,3.78096,3.77149,3.78096,5640000.0
2007-08-14 09:50:00,3.78048,3.78082,3.77607,3.77915,5250000.0
2007-08-14 09:51:00,3.78091,3.78159,3.77132,3.7757,6770000.0
2007-08-14 09:52:00,3.77418,3.78126,3.77418,3.77555,5260000.0
2007-08-14 09:53:00,3.7806,3.78237,3.77263,3.77725,7880000.0
2007-08-14 09:54:00,3.78049,3.78204,3.77162,3.78011,9770000.0
2007-08-14 09:55:00,3.77536,3.78027,3.76871,3.77857,6760000.0
2007-08-14 09:56:00,3.77026,3.78071,3.77026,3.78071,5630000.0
2007-08-14 09:57:00,3.78031,3.78113,3.77004,3.78049,10520000.0
2007-08-14 09:58:00,3.77472,3.78217,3.77436,3.78217,4140000.0
2007-08-14 09:59:00,3.77536,3.78152,3.77093,3.78152,13900000.0
2007-08-14 10:00:00,3.77708,3.78114,3.76566,3.78108,10900000.0
2007-08-14 10:01:00,3.78159,3.78194,3.77207,3.77207,9390000.0
2007-08-14 10:02:00,3.77061,3.78165,3.77014,3.77717,10140000.0
2007-08-14 10:03:00,3.7755,3.78185,3.77106,3.78044,6390000.0
2007-08-14 10:04:00,3.78586,3.78625,3.7758,3.78102,8640000.0
2007-08-14 10:05:00,3.78205,3.78348,3.77418,3.78019,6760000.0
2007-08-14 10:06:00,3.78207,3.7828,3.77559,3.78188,6010000.0
2007-08-14 10:07:00,3.77951,3.77994,3.77489,3.77877,6390000.0
2007-08-14 10:08:00,3.77604,3.78108,3.76941,3.77075,6770000.0
2007-08-14 10:09:00,3.7759,3.77934,3.76848,3.76956,7140000.0
2007-08-14 10:10:00,3.77946,3.78209,3.77605,3.78069,4880000.0
2007-08-14 10:11:00,3.77586,3.78001,3.77496,3.77924,4140000.0
2007-08-14 10:12:00,3.77923,3.78219,3.7762,3.77646,7140000.0
2007-08-14 10:13:00,3.7801,3.78046,3.77305,3.77305,4890000.0
2007-08-14 10:14:00,3.78123,3.78192,3.77335,3.77745,8640000.0
2007-08-14 10:15:00,3.77591,3.78107,3.77406,3.78107,4140000.0
2007-08-14 10:16:00,3.77938,3.7856,3.77319,3.77533,13530000.0
2007-08-14 10:17:00,3.77733,3.78219,3.7719,3.7719,12020000.0
2007-08-14 10:18:00,3.77725,3.78345,3.77402,3.78217,6380000.0
2007-08-14 10:19:00,3.77026,3.78395,3.77026,3.77731,10150000.0
2007-08-14 10:20:00,3.77469,3.77986,3.76898,3.77793,7900000.0
2007-08-14 10:21:00,3.7821,3.78401,3.77152,3.77624,14280000.0
2007-08-14 10:22:00,3.77732,3.78187,3.77211,3.77582,6020000.0
2007-08-14 10:23:00,3.77445,3.78059,3.77135,3.77655,4880000.0
2007-08-14 10:24:00,3.78134,3.78144,3.76973,3.77958,9020000.0
2007-08-14 10:25:00,3.77611,3.78013,3.77155,3.77155,4510000.0
2007-08-14 10:26:00,3.77992,3.78213,3.7725,3.77964,10910000.0
2007-08-14 10:27:00,3.77937,3.7803,3.77358,3.77567,6770000.0
2007-08-14 10:28:00,3.77191,3.78173,3.77191,3.78019,6770000.0
2007-08-14 10:29:00,3.77052,3.7798,3.76891,3.7798,5640000.0
2007-08-14 10:30:00,3.77984,3.78087,3.77026,3.77856,7880000.0
2007-08-14 10:31:00,3.7776,3.78037,3.76862,3.77583,6770000.0
2007-08-14 10:32:00,3.77465,3.78131,3.77297,3.78131,8270000.0
2007-08-14 10:33:00,3.78192,3.78233,3.77588,3.78175,6750000.0
2007-08-14 10:34:00,3.77143,3.78046,3.76829,3.77507,7510000.0
2007-08-14 10:35:00,3.78031,3.78149,3.77247,3.77537,9780000.0
2007-08-14 10:36:00,3.78183,3.78359,3.77564,3.77782,4890000.0
2007-08-14 10:37:00,3.78163,3.78798,3.77476,3.77922,11280000.0
2007-08-14 10:38:00,3.77704,3.78317,3.77076,3.78144,5650000.0
2007-08-14 10:39:00,3.78049,3.78205,3.77107,3.78205,4140000.0
2007-08-14 10:40:00,3.77989,3.78242,3.7735,3.7735,4890000.0
2007-08-14 10:41:00,3.77253,3.7816,3.77154,3.78105,4880000.0
2007-08-14 10:42:00,3.77716,3.78368,3.77682,3.7815,4900000.0
2007-08-14 10:43:00,3.78098,3.78098,3.77276,3.77418,6770000.0
2007-08-14 10:44:00,3.77902,3.78477,3.77493,3.78312,11270000.0
2007-08-14 10:45:00,3.78111,3.78461,3.77674,3.77879,11650000.0
2007-08-14 10:46:00,3.77919,3.78161,3.77596,3.78144,4520000.0
2007-08-14 10:47:00,3.77706,3.78219,3.77581,3.78206,6380000.0
2007-08-14 10:48:00,3.77641,3.78093,3.76985,3.77609,6020000.0
2007-08-14 10:49:00,3.78099,3.78162,3.77265,3.78138,6000000.0
2007-08-14 10:50:00,3.77899,3.78109,3.76728,3.78058,9010000.0
2007-08-14 10:51:00,3.78211,3.78211,3.77114,3.77611,6010000.0
2007-08-14 10:52:00,3.78032,3.78055,3.77163,3.77977,8270000.0
2007-08-14 10:53:00,3.77301,3.78106,3.77083,3.78077,7880000.0
2007-08-14 10:54:00,3.77483,3.7812,3.77463,3.77582,6000000.0
2007-08-14 10:55:00,3.7745,3.78478,3.7717,3.77875,5640000.0
2007-08-14 10:56:00,3.77681,3.78089,3.77238,3.77533,5250000.0
2007-08-14 10:57:00,3.77602,3.78161,3.77433,3.77444,6750000.0
2007-08-14 10:58:00,3.77671,3.78228,3.77181,3.78228,7510000.0
2007-08-14 10:59:00,3.77226,3.78177,3.77226,3.78158,8260000.0
2007-08-14 11:00:00,3.7807,3.78575,3.7748,3.78133,9770000.0
2007-08-14 11:01:00,3.77889,3.78199,3.77564,3.77564,7140000.0
2007-08-14 11:02:00,3.77272,3.78246,3.77272,3.77721,4510000.0
2007-08-14 11:03:00,3.76743,3.77884,3.76743,3.77443,6010000.0
2007-08-14 11:04:00,3.78167,3.78167,3.77021,3.78119,3780000.0
2007-08-14 11:05:00,3.78137,3.78646,3.77462,3.77462,6760000.0
2007-08-14 11:06:00,3.77735,3.78387,3.77735,3.7827,5630000.0
2007-08-14 11:07:00,3.78217,3.78345,3.77197,3.77337,7880000.0
2007-08-14 11:08:00,3.78076,3.78298,3.77092,3.78245,6390000.0
2007-08-14 11:09:00,3.78303,3.78311,3.77573,3.78207,4140000.0
2007-08-14 11:10:00,3.78299,3.78538,3.77523,3.78359,8260000.0
2007-08-14 11:11:00,3.78063,3.78197,3.77239,3.77239,4880000.0
2007-08-14 11:12:00,3.77818,3.7835,3.77797,3.77957,7140000.0
2007-08-14 11:13:00,3.78405,3.78405,3.7746,3.7746,7510000.0
2007-08-14 11:14:00,3.78011,3.78246,3.77491,3.78057,6020000.0
2007-08-14 11:15:00,3.78421,3.78509,3.77556,3.77935,5630000.0
2007-08-14 11:16:00,3.78404,3.78404,3.77717,3.77717,4890000.0
2007-08-14 11:17:00,3.78436,3.78436,3.77435,3.77938,5260000.0
2007-08-14 11:18:00,3.77911,3.78449,3.7723,3.77918,6390000.0
2007-08-14 11:19:00,3.78374,3.78374,3.77384,3.78324,5630000.0
2007-08-14 11:20:00,3.78279,3.78389,3.77482,3.77983,6760000.0
2007-08-14 11:21:00,3.7829,3.7829,3.77148,3.77737,10150000.0
2007-08-14 11:22:00,3.77769,3.78273,3.77769,3.77874,5640000.0
2007-08-14 11:23:00,3.7743,3.78239,3.77373,3.78239,7140000.0
2007-08-14 11:24:00,3.77155,3.78122,3.77015,3.77961,12400000.0
2007-08-14 11:25:00,3.78363,3.7842,3.77517,3.7826,4890000.0
2007-08-14 11:26:00,3.7806,3.7816,3.77358,3.77904,6380000.0
2007-08-14 11:27:00,3.78066,3.78368,3.77504,3.78368,5260000.0
2007-08-14 11:28:00,3.77696,3.78379,3.77449,3.7826,9790000.0
2007-08-14 11:29:00,3.78412,3.78497,3.77781,3.78403,6760000.0
2007-08-14 11:30:00,3.77949,3.78384,3.7752,3.78384,5630000.0
2007-08-14 11:31:00,3.78163,3.78312,3.77531,3.78276,7140000.0
2007-08-14 11:32:00,3.78221,3.7836,3.77188,3.77758,11280000.0
2007-08-14 11:33:00,3.78126,3.78373,3.77286,3.78373,5630000.0
2007-08-14 11:34:00,3.78248,3.78457,3.77765,3.78307,5250000.0
2007-08-14 11:35:00,3.77961,3.78423,3.77334,3.77447,7510000.0
2007-08-14 11:36:00,3.78511,3.78511,3.78222,3.78309,6760000.0
2007-08-14 11:37:00,3.78163,3.78355,3.77342,3.78254,4880000.0
2007-08-14 11:38:00,3.77952,3.78404,3.77655,3.78404,5640000.0
2007-08-14 11:39:00,3.78068,3.78383,3.77443,3.77922,7510000.0
2007-08-14 11:40:00,3.78425,3.78425,3.7813,3.78354,4520000.0
2007-08-14 11:41:00,3.78447,3.78447,3.77293,3.77904,10130000.0
2007-08-14 11:42:00,3.78276,3.78373,3.77647,3.77999,4510000.0
2007-08-14 11:43:00,3.78498,3.78506,3.77911,3.78469,6020000.0
2007-08-14 11:44:00,3.77682,3.7825,3.77682,3.78121,4880000.0
2007-08-14 11:45:00,3.78139,3.78371,3.77045,3.78364,4510000.0
2007-08-14 11:46:00,3.78524,3.78524,3.77907,3.78306,5270000.0
2007-08-14 11:47:00,3.78362,3.78491,3.7768,3.7768,7520000.0
2007-08-14 11:48:00,3.783,3.78431,3.77847,3.78431,6770000.0
2007-08-14 11:49:00,3.78441,3.78446,3.77231,3.78446,11270000.0
2007-08-14 11:50:00,3.77999,3.78527,3.77913,3.78015,6770000.0
2007-08-14 11:51:00,3.78372,3.78423,3.77519,3.77993,6390000.0
2007-08-14 11:52:00,3.78406,3.78451,3.77833,3.78398,3770000.0
2007-08-14 11:53:00,3.7789,3.78398,3.77111,3.78115,7910000.0
2007-08-14 11:54:00,3.78512,3.7862,3.77871,3.77939,6380000.0
2007-08-14 11:55:00,3.78486,3.78577,3.77584,3.78117,6010000.0
2007-08-14 11:56:00,3.7834,3.78484,3.77954,3.77954,4520000.0
2007-08-14 11:57:00,3.78352,3.78499,3.78009,3.78009,4890000.0
2007-08-14 11:58:00,3.77887,3.78562,3.77375,3.78086,8650000.0
2007-08-14 11:59:00,3.78437,3.7856,3.77927,3.7856,5260000.0
2007-08-14 12:00:00,3.78441,3.78441,3.77702,3.78075,10150000.0
2007-08-14 12:01:00,3.78601,3.78601,3.78238,3.78292,6770000.0
2007-08-14 12:02:00,3.78433,3.78542,3.7781,3.77964,4890000.0
2007-08-14 12:03:00,3.78419,3.78538,3.78207,3.78502,5260000.0
2007-08-14 12:04:00,3.78451,3.78526,3.77839,3.78415,4510000.0
2007-08-14 12:05:00,3.78048,3.78349,3.77474,3.77987,6770000.0
2007-08-14 12:06:00,3.78057,3.78502,3.77463,3.77743,6030000.0
2007-08-14 12:07:00,3.78445,3.78445,3.77576,3.77888,5270000.0
2007-08-14 12:08:00,3.78118,3.78345,3.77704,3.77724,7510000.0
2007-08-14 12:09:00,3.78156,3.78328,3.77589,3.78328,4520000.0
2007-08-14 12:10:00,3.7769,3.78154,3.7696,3.77357,4880000.0
2007-08-14 12:11:00,3.78289,3.78657,3.77921,3.7816,6020000.0
2007-08-14 12:12:00,3.78027,3.78231,3.77429,3.77429,5650000.0
2007-08-14 12:13:00,3.78235,3.78374,3.77043,3.7819,4140000.0
2007-08-14 12:14:00,3.78414,3.78414,3.77389,3.77975,4140000.0
2007-08-14 12:15:00,3.78384,3.78384,3.77258,3.78061,6770000.0
2007-08-14 12:16:00,3.78078,3.7813,3.77214,3.77214,4880000.0
2007-08-14 12:17:00,3.77658,3.78463,3.77658,3.77802,5640000.0
2007-08-14 12:18:00,3.7834,3.7834,3.76961,3.77767,8640000.0
2007-08-14 12:19:00,3.78147,3.78214,3.77258,3.77833,6760000.0
2007-08-14 12:20:00,3.78298,3.78298,3.77687,3.78009,5260000.0
2007-08-14 12:21:00,3.78018,3.78018,3.76907,3.77329,6760000.0
2007-08-14 12:22:00,3.77263,3.78195,3.77263,3.77985,5630000.0
2007-08-14 12:23:00,3.7771,3.78226,3.77219,3.77815,6390000.0
2007-08-14 12:24:00,3.77536,3.78177,3.77536,3.77693,6390000.0
2007-08-14 12:25:00,3.78007,3.78419,3.77608,3.7808,7150000.0
2007-08-14 12:26:00,3.77849,3.77868,3.77151,3.77852,3770000.0
2007-08-14 12:27:00,3.77871,3.78063,3.7733,3.78063,4140000.0
2007-08-14 12:28:00,3.7755,3.78134,3.77089,3.77878,7140000.0
2007-08-14 12:29:00,3.77774,3.78323,3.77708,3.78323,8270000.0
2007-08-14 12:30:00,3.77431,3.78447,3.77431,3.78023,4520000.0
2007-08-14 12:31:00,3.78048,3.78125,3.77692,3.7788,4510000.0
2007-08-14 12:32:00,3.77826,3.78325,3.7711,3.77787,10140000.0
2007-08-14 12:33:00,3.78097,3.78106,3.76797,3.78106,6020000.0
2007-08-14 12:34:00,3.77888,3.78376,3.77887,3.78376,4880000.0
2007-08-14 12:35:00,3.7807,3.78185,3.77271,3.77759,6760000.0
2007-08-14 12:36:00,3.78397,3.78397,3.77411,3.78311,7140000.0
2007-08-14 12:37:00,3.78402,3.78402,3.77847,3.77847,4880000.0
2007-08-14 12:38:00,3.77935,3.7846,3.77458,3.77938,8640000.0
2007-08-14 12:39:00,3.7797,3.7834,3.77133,3.78327,4890000.0
2007-08-14 12:40:00,3.77443,3.78319,3.77443,3.77754,4510000.0
2007-08-14 12:41:00,3.78238,3.78831,3.7776,3.78459,6390000.0
2007-08-14 12:42:00,3.78402,3.78567,3.77621,3.78404,9390000.0
2007-08-14 12:43:00,3.78445,3.78669,3.77665,3.78077,4890000.0
2007-08-14 12:44:00,3.78445,3.7846,3.77901,3.77901,4510000.0
2007-08-14 12:45:00,3.78402,3.78591,3.77373,3.78479,12050000.0
2007-08-14 12:46:00,3.77868,3.788,3.77868,3.788,4510000.0
2007-08-14 12:47:00,3.78837,3.78837,3.78185,3.78185,5630000.0
2007-08-14 12:48:00,3.78356,3.78784,3.77751,3.77751,6010000.0
2007-08-14 12:49:00,3.78693,3.78693,3.77604,3.78616,6770000.0
2007-08-14 12:50:00,3.77734,3.78704,3.77734,3.78458,6390000.0
2007-08-14 12:51:00,3.78183,3.78608,3.78031,3.78597,6000000.0
2007-08-14 12:52:00,3.78686,3.78781,3.77854,3.77854,4890000.0
2007-08-14 12:53:00,3.78716,3.78737,3.77855,3.78259,7890000.0
2007-08-14 12:54:00,3.78663,3.7871,3.77737,3.78191,5630000.0
2007-08-14 12:55:00,3.78343,3.78667,3.77618,3.78261,8660000.0
2007-08-14 12:56:00,3.77833,3.78731,3.77717,3.78731,5640000.0
2007-08-14 12:57:00,3.78556,3.78611,3.77506,3.78017,6400000.0
2007-08-14 12:58:00,3.78686,3.78686,3.77986,3.7858,7890000.0
2007-08-14 12:59:00,3.78189,3.78687,3.77966,3.78687,9770000.0
2007-08-14 13:00:00,3.77744,3.78595,3.77486,3.78419,11280000.0
2007-08-14 13:01:00,3.77599,3.78507,3.77313,3.77572,5260000.0
2007-08-14 13:02:00,3.78739,3.78739,3.77679,3.77901,6020000.0
2007-08-14 13:03:00,3.7774,3.78636,3.77713,3.77835,5270000.0
2007-08-14 13:04:00,3.78449,3.78684,3.77801,3.78611,5650000.0
2007-08-14 13:05:00,3.78748,3.78748,3.77889,3.77889,5270000.0
2007-08-14 13:06:00,3.78676,3.78676,3.77832,3.78327,6770000.0
2007-08-14 13:07:00,3.77671,3.78541,3.77551,3.78541,5260000.0
2007-08-14 13:08:00,3.77721,3.78663,3.77721,3.78136,4520000.0
2007-08-14 13:09:00,3.7838,3.78808,3.78165,3.78165,9390000.0
2007-08-14 13:10:00,3.78552,3.78704,3.78078,3.78678,6020000.0
2007-08-14 13:11:00,3.78364,3.78517,3.7762,3.78517,5630000.0
2007-08-14 13:12:00,3.78087,3.78565,3.77369,3.7847,7140000.0
2007-08-14 13:13:00,3.78187,3.7872,3.77674,3.7841,5640000.0
2007-08-14 13:14:00,3.78526,3.78526,3.77163,3.78236,7510000.0
2007-08-14 13:15:00,3.78338,3.78538,3.77547,3.78528,7900000.0
2007-08-14 13:16:00,3.78571,3.78571,3.77713,3.78137,6760000.0
2007-08-14 13:17:00,3.78255,3.78682,3.77561,3.78668,7880000.0
2007-08-14 13:18:00,3.78333,3.78645,3.77738,3.78269,4880000.0
2007-08-14 13:19:00,3.78122,3.78636,3.78122,3.78268,4510000.0
2007-08-14 13:20:00,3.78487,3.78801,3.77984,3.78084,4520000.0
2007-08-14 13:21:00,3.78645,3.78708,3.78037,3.78629,6020000.0
2007-08-14 13:22:00,3.78103,3.78638,3.78103,3.78204,4510000.0
2007-08-14 13:23:00,3.78393,3.78533,3.77481,3.7845,6760000.0
2007-08-14 13:24:00,3.78695,3.78695,3.77792,3.78594,4890000.0
2007-08-14 13:25:00,3.78417,3.78417,3.77836,3.78032,4880000.0
2007-08-14 13:26:00,3.78458,3.7852,3.77608,3.7852,6030000.0
2007-08-14 13:27:00,3.7761,3.78856,3.7761,3.7774,7520000.0
2007-08-14 13:28:00,3.78702,3.78835,3.78111,3.78142,6390000.0
2007-08-14 13:29:00,3.7858,3.7858,3.7763,3.78376,7520000.0
2007-08-14 13:30:00,3.78589,3.78589,3.77835,3.78399,4510000.0
2007-08-14 13:31:00,3.7831,3.78723,3.78099,3.78099,6030000.0
2007-08-14 13:32:00,3.78498,3.78627,3.77608,3.78627,6010000.0
2007-08-14 13:33:00,3.78108,3.78547,3.77857,3.78206,6000000.0
2007-08-14 13:34:00,3.77806,3.78654,3.77677,3.78421,10890000.0
2007-08-14 13:35:00,3.78279,3.79139,3.77881,3.78233,8650000.0
2007-08-14 13:36:00,3.78094,3.78538,3.78057,3.78057,7510000.0
2007-08-14 13:37:00,3.77691,3.78612,3.77691,3.78261,7880000.0
2007-08-14 13:38:00,3.78687,3.78687,3.77952,3.78343,5640000.0
2007-08-14 13:39:00,3.77694,3.78645,3.77694,3.77797,4140000.0
2007-08-14 13:40:00,3.78431,3.78681,3.77974,3.78676,4890000.0
2007-08-14 13:41:00,3.78658,3.78658,3.77703,3.78253,5270000.0
2007-08-14 13:42:00,3.78602,3.78684,3.77806,3.78399,6380000.0
2007-08-14 13:43:00,3.78737,3.78737,3.77532,3.78629,6760000.0
2007-08-14 13:44:00,3.78396,3.78709,3.78086,3.78559,9020000.0
2007-08-14 13:45:00,3.78399,3.78566,3.77503,3.78566,4510000.0
2007-08-14 13:46:00,3.78457,3.78457,3.77221,3.77922,6390000.0
2007-08-14 13:47:00,3.78316,3.78643,3.77552,3.78002,5650000.0
2007-08-14 13:48:00,3.7794,3.78518,3.77339,3.77863,7140000.0
2007-08-14 13:49:00,3.7805,3.78735,3.77565,3.78599,6020000.0
2007-08-14 13:50:00,3.78146,3.78366,3.7759,3.77648,5630000.0
2007-08-14 13:51:00,3.78505,3.78505,3.77271,3.77372,5260000.0
2007-08-14 13:52:00,3.78267,3.78476,3.77581,3.78457,5650000.0
2007-08-14 13:53:00,3.77708,3.78304,3.77306,3.78304,9400000.0
2007-08-14 13:54:00,3.78086,3.78201,3.77212,3.77622,4520000.0
2007-08-14 13:55:00,3.77642,3.7855,3.77642,3.78517,5250000.0
2007-08-14 13:56:00,3.78378,3.78594,3.77633,3.78386,12760000.0
2007-08-14 13:57:00,3.78246,3.78748,3.77449,3.77731,6760000.0
2007-08-14 13:58:00,3.78567,3.78567,3.77468,3.77986,4510000.0
2007-08-14 13:59:00,3.77494,3.78351,3.77425,3.78302,10160000.0
2007-08-14 14:00:00,3.78304,3.78581,3.77809,3.7841,7510000.0
2007-08-14 14:01:00,3.78664,3.78664,3.77693,3.77774,4890000.0
2007-08-14 14:02:00,3.78181,3.78504,3.77673,3.78193,5640000.0
2007-08-14 14:03:00,3.7856,3.78589,3.77728,3.78589,4510000.0
2007-08-14 14:04:00,3.78173,3.78636,3.77972,3.78595,7130000.0
2007-08-14 14:05:00,3.77978,3.79089,3.77735,3.78829,11680000.0
2007-08-14 14:06:00,3.78027,3.78704,3.77727,3.78066,9020000.0
2007-08-14 14:07:00,3.77896,3.78571,3.77896,3.77986,6010000.0
2007-08-14 14:08:00,3.78072,3.78616,3.77707,3.78616,5260000.0
2007-08-14 14:09:00,3.78541,3.78541,3.77738,3.7852,7510000.0
2007-08-14 14:10:00,3.78524,3.78539,3.77972,3.77972,4890000.0
2007-08-14 14:11:00,3.78562,3.78562,3.77226,3.77681,4530000.0
2007-08-14 14:12:00,3.78131,3.7838,3.77656,3.7838,4890000.0
2007-08-14 14:13:00,3.78582,3.78582,3.77601,3.77898,8280000.0
2007-08-14 14:14:00,3.77963,3.78546,3.7761,3.78546,7510000.0
2007-08-14 14:15:00,3.78118,3.78689,3.77695,3.78646,7910000.0
2007-08-14 14:16:00,3.78548,3.78548,3.77278,3.77924,5270000.0
2007-08-14 14:17:00,3.78629,3.78629,3.77519,3.78234,4900000.0
2007-08-14 14:18:00,3.77651,3.7865,3.77651,3.78648,6380000.0
2007-08-14 14:19:00,3.78495,3.787,3.77728,3.77734,6760000.0
2007-08-14 14:20:00,3.78039,3.7863,3.77982,3.78612,3770000.0
2007-08-14 14:21:00,3.78222,3.78738,3.77776,3.78681,7510000.0
2007-08-14 14:22:00,3.7874,3.7874,3.77433,3.78668,5650000.0
2007-08-14 14:23:00,3.78736,3.78752,3.77602,3.78126,5650000.0
2007-08-14 14:24:00,3.78591,3.78839,3.78014,3.78697,6000000.0
2007-08-14 14:25:00,3.77998,3.78782,3.7778,3.78664,6400000.0
2007-08-14 14:26:00,3.78082,3.78639,3.77721,3.78192,9790000.0
2007-08-14 14:27:00,3.78574,3.78621,3.78085,3.78478,5260000.0
2007-08-14 14:28:00,3.78633,3.78649,3.78006,3.78649,5250000.0
2007-08-14 14:29:00,3.78551,3.78708,3.78165,3.78165,7140000.0
2007-08-14 14:30:00,3.78723,3.78723,3.78144,3.78519,5250000.0
2007-08-14 14:31:00,3.78711,3.78711,3.78006,3.78339,7880000.0
2007-08-14 14:32:00,3.78342,3.78668,3.78132,3.78622,6380000.0
2007-08-14 14:33:00,3.78464,3.78571,3.77941,3.78486,6000000.0
2007-08-14 14:34:00,3.78582,3.78644,3.77656,3.78469,5640000.0
2007-08-14 14:35:00,3.7855,3.78588,3.78086,3.78561,6390000.0
2007-08-14 14:36:00,3.78457,3.78792,3.77993,3.78749,6020000.0
2007-08-14 14:37:00,3.77904,3.78594,3.77684,3.77684,5270000.0
2007-08-14 14:38:00,3.78394,3.78593,3.77614,3.78593,6770000.0
2007-08-14 14:39:00,3.78063,3.78301,3.77595,3.78232,4890000.0
2007-08-14 14:40:00,3.78642,3.78762,3.77743,3.78002,7140000.0
2007-08-14 14:41:00,3.78573,3.78573,3.77632,3.7841,7500000.0
2007-08-14 14:42:00,3.7834,3.78485,3.77583,3.78041,5630000.0
2007-08-14 14:43:00,3.78212,3.786,3.77603,3.7804,5260000.0
2007-08-14 14:44:00,3.78033,3.78587,3.7802,3.78038,7140000.0
2007-08-14 14:45:00,3.7822,3.78423,3.77342,3.77889,8640000.0
2007-08-14 14:46:00,3.78459,3.78459,3.7726,3.78297,5650000.0
2007-08-14 14:47:00,3.78136,3.78643,3.7771,3.78481,6770000.0
2007-08-14 14:48:00,3.78539,3.78646,3.77622,3.78646,5250000.0
2007-08-14 14:49:00,3.78532,3.78761,3.78189,3.78189,4880000.0
2007-08-14 14:50:00,3.78562,3.78562,3.77145,3.7794,13520000.0
2007-08-14 14:51:00,3.78527,3.78633,3.779,3.78454,5260000.0
2007-08-14 14:52:00,3.77992,3.78615,3.77992,3.7824,5250000.0
2007-08-14 14:53:00,3.78649,3.78672,3.77537,3.78191,6010000.0
2007-08-14 14:54:00,3.78485,3.78485,3.77375,3.77939,5260000.0
2007-08-14 14:55:00,3.78004,3.78395,3.77423,3.78122,5260000.0
2007-08-14 14:56:00,3.7852,3.7852,3.77376,3.7809,7520000.0
2007-08-14 14:57:00,3.78345,3.7854,3.77549,3.77998,5630000.0
2007-08-14 14:58:00,3.78748,3.78916,3.77795,3.78235,6780000.0
2007-08-14 14:59:00,3.78516,3.78554,3.77997,3.78493,7890000.0
2007-08-14 15:00:00,3.78345,3.78473,3.77234,3.78473,5630000.0
2007-08-14 15:01:00,3.7851,3.78784,3.77692,3.78547,6030000.0
2007-08-14 15:02:00,3.78462,3.78462,3.77393,3.77527,10140000.0
2007-08-14 15:03:00,3.78071,3.78472,3.77843,3.77973,6010000.0
2007-08-14 15:04:00,3.78325,3.78367,3.78049,3.78093,4510000.0
2007-08-14 15:05:00,3.78361,3.78361,3.77371,3.78084,4890000.0
2007-08-14 15:06:00,3.78299,3.78299,3.77367,3.78297,6380000.0
2007-08-14 15:07:00,3.78286,3.78286,3.7757,3.78175,3780000.0
2007-08-14 15:08:00,3.78248,3.78332,3.77804,3.77804,4890000.0
2007-08-14 15:09:00,3.77941,3.78339,3.77219,3.78268,4510000.0
2007-08-14 15:10:00,3.77577,3.78154,3.77086,3.77634,4880000.0
2007-08-14 15:11:00,3.77712,3.78447,3.7749,3.7749,5630000.0
2007-08-14 15:12:00,3.77868,3.78339,3.77456,3.77903,3400000.0
2007-08-14 15:13:00,3.78106,3.78273,3.77219,3.78124,5630000.0
2007-08-14 15:14:00,3.7762,3.78112,3.77156,3.78013,4890000.0
2007-08-14 15:15:00,3.77854,3.78112,3.77472,3.78006,6020000.0
2007-08-14 15:16:00,3.77638,3.78126,3.7759,3.77991,6010000.0
2007-08-14 15:17:00,3.78191,3.78205,3.77296,3.77641,9010000.0
2007-08-14 15:18:00,3.77935,3.78037,3.76694,3.7745,5270000.0
2007-08-14 15:19:00,3.78268,3.78315,3.77265,3.77265,6000000.0
2007-08-14 15:20:00,3.77942,3.78206,3.77173,3.77173,7140000.0
2007-08-14 15:21:00,3.78112,3.78112,3.77575,3.77713,4890000.0
2007-08-14 15:22:00,3.77647,3.78299,3.77349,3.77349,4890000.0
2007-08-14 15:23:00,3.77867,3.78233,3.77137,3.77992,3770000.0
2007-08-14 15:24:00,3.78103,3.78193,3.77566,3.77686,5260000.0
2007-08-14 15:25:00,3.78238,3.78238,3.7762,3.77646,3400000.0
2007-08-14 15:26:00,3.77285,3.78089,3.76823,3.77782,4890000.0
2007-08-14 15:27:00,3.77671,3.78276,3.77053,3.77053,7500000.0
2007-08-14 15:28:00,3.78054,3.78232,3.77671,3.777,5640000.0
2007-08-14 15:29:00,3.78252,3.78276,3.76994,3.78158,18060000.0
2007-08-14 15:30:00,3.78165,3.7824,3.7753,3.78108,4150000.0
2007-08-14 15:31:00,3.78206,3.7825,3.77637,3.78201,4890000.0
2007-08-14 15:32:00,3.7821,3.78252,3.77436,3.78198,4880000.0
2007-08-14 15:33:00,3.77265,3.78227,3.77157,3.77805,8270000.0
2007-08-14 15:34:00,3.77975,3.78358,3.77393,3.78274,10140000.0
2007-08-14 15:35:00,3.78207,3.78245,3.7714,3.7714,6770000.0
2007-08-14 15:36:00,3.77351,3.78052,3.7733,3.77642,5630000.0
2007-08-14 15:37:00,3.78192,3.78236,3.77643,3.77643,5630000.0
2007-08-14 15:38:00,3.78197,3.78335,3.77758,3.78257,7130000.0
2007-08-14 15:39:00,3.77856,3.7825,3.77672,3.78148,5630000.0
2007-08-14 15:40:00,3.77705,3.78257,3.77292,3.78251,5630000.0
2007-08-14 15:41:00,3.78118,3.78245,3.77669,3.78048,4900000.0
2007-08-14 15:42:00,3.77469,3.78146,3.77415,3.78042,4140000.0
2007-08-14 15:43:00,3.77805,3.78272,3.77566,3.78009,4510000.0
2007-08-14 15:44:00,3.78205,3.78243,3.77708,3.78214,10510000.0
2007-08-14 15:45:00,3.78285,3.78507,3.77367,3.7811,6390000.0
2007-08-14 15:47:00,3.77518,3.78243,3.77518,3.78115,6760000.0
2007-08-14 15:48:00,3.7707,3.78113,3.7707,3.78113,4880000.0
2007-08-14 15:49:00,3.78053,3.78181,3.77788,3.7784,4140000.0
2007-08-14 15:50:00,3.77701,3.78322,3.77599,3.77858,5260000.0
2007-08-14 15:51:00,3.78297,3.78297,3.77319,3.77885,4880000.0
2007-08-14 15:52:00,3.77839,3.78466,3.7719,3.7756,4520000.0
2007-08-14 15:53:00,3.77462,3.7843,3.77462,3.77501,4140000.0
2007-08-14 15:54:00,3.7796,3.78343,3.77479,3.78343,4890000.0
2007-08-14 15:55:00,3.78456,3.78563,3.77946,3.78442,4900000.0
2007-08-14 15:56:00,3.78435,3.78435,3.77749,3.7787,4880000.0
2007-08-14 15:57:00,3.78534,3.78534,3.77394,3.7821,7510000.0
2007-08-14 15:58:00,3.77962,3.78231,3.77197,3.77624,6400000.0
2007-08-14 15:59:00,3.78327,3.78626,3.77912,3.78027,5250000.0
2007-08-14 16:00:00,3.78373,3.78449,3.77829,3.78291,7890000.0
2007-08-14 16:01:00,3.7794,3.78583,3.77812,3.78117,6380000.0
2007-08-14 16:02:00,3.7793,3.78105,3.77219,3.77287,5640000.0
2007-08-14 16:03:00,3.77836,3.78383,3.77836,3.77953,4880000.0
2007-08-14 16:04:00,3.78036,3.78385,3.7738,3.77879,4520000.0
2007-08-14 16:05:00,3.7784,3.78845,3.77675,3.78656,6390000.0
2007-08-14 16:06:00,3.7767,3.78571,3.7767,3.78458,7880000.0
2007-08-14 16:07:00,3.78558,3.78592,3.77836,3.78412,4880000.0
2007-08-14 16:08:00,3.78242,3.78692,3.78028,3.78548,5260000.0
2007-08-14 16:09:00,3.78164,3.78691,3.77705,3.78691,5640000.0
2007-08-14 16:10:00,3.7832,3.79031,3.78258,3.78537,6010000.0
2007-08-14 16:11:00,3.7862,3.78746,3.77621,3.78746,7130000.0
2007-08-14 16:12:00,3.78929,3.78929,3.78057,3.78166,5260000.0
2007-08-14 16:13:00,3.78204,3.78801,3.77831,3.78639,6400000.0
2007-08-14 16:14:00,3.78854,3.78874,3.783,3.783,4880000.0
2007-08-14 16:15:00,3.78184,3.78942,3.78184,3.78583,5260000.0
2007-08-14 16:16:00,3.7858,3.78889,3.78088,3.78643,7890000.0
2007-08-14 16:17:00,3.78667,3.79144,3.78642,3.78642,4510000.0
2007-08-14 16:18:00,3.78939,3.79032,3.78451,3.79032,6760000.0
2007-08-14 16:19:00,3.78201,3.78628,3.78086,3.78086,5250000.0
2007-08-14 16:20:00,3.78533,3.78991,3.77502,3.78401,4140000.0
2007-08-14 16:21:00,3.78926,3.78926,3.77847,3.7863,5630000.0
2007-08-14 16:22:00,3.78816,3.79221,3.78593,3.79116,7140000.0
2007-08-14 16:23:00,3.79181,3.79181,3.78241,3.7905,7520000.0
2007-08-14 16:24:00,3.79057,3.79212,3.78594,3.79021,5270000.0
2007-08-14 16:25:00,3.78626,3.7919,3.78477,3.7919,4510000.0
2007-08-14 16:26:00,3.79192,3.79192,3.77959,3.78778,5270000.0
2007-08-14 16:27:00,3.78692,3.79243,3.78231,3.79125,6770000.0
2007-08-14 16:28:00,3.79204,3.79204,3.78291,3.78321,4880000.0
2007-08-14 16:29:00,3.78119,3.79111,3.78119,3.7904,6380000.0
2007-08-14 16:30:00,3.78775,3.79217,3.78196,3.78196,10890000.0
2007-08-14 16:31:00,3.79213,3.79433,3.78507,3.78742,6760000.0
2007-08-14 16:32:00,3.79107,3.79142,3.78494,3.79072,6760000.0
2007-08-14 16:33:00,3.79072,3.79133,3.78513,3.78597,5250000.0
2007-08-14 16:34:00,3.79146,3.79146,3.78391,3.78559,6010000.0
2007-08-14 16:35:00,3.78652,3.7931,3.78182,3.78434,4510000.0
2007-08-14 16:36:00,3.79014,3.79258,3.78493,3.79017,4510000.0
2007-08-14 16:37:00,3.79136,3.79208,3.78895,3.79123,7500000.0
2007-08-14 16:38:00,3.78936,3.79369,3.78208,3.79336,7880000.0
2007-08-14 16:39:00,3.79245,3.79377,3.78558,3.78558,4510000.0
2007-08-14 16:40:00,3.79518,3.79518,3.78616,3.78656,4510000.0
2007-08-14 16:41:00,3.79241,3.79422,3.78482,3.79358,4880000.0
2007-08-14 16:42:00,3.7867,3.79438,3.78597,3.79438,4140000.0
2007-08-14 16:43:00,3.79347,3.79574,3.78619,3.78841,5640000.0
2007-08-14 16:44:00,3.79415,3.79415,3.78429,3.78839,4520000.0
2007-08-14 16:45:00,3.79306,3.79306,3.78183,3.79101,11640000.0
2007-08-14 16:46:00,3.79317,3.7941,3.78602,3.79052,4520000.0
2007-08-14 16:47:00,3.79567,3.79604,3.78531,3.79514,7510000.0
2007-08-14 16:48:00,3.79358,3.79435,3.78402,3.79435,6770000.0
2007-08-14 16:49:00,3.78849,3.7953,3.78418,3.79077,6380000.0
2007-08-14 16:50:00,3.79639,3.79639,3.78673,3.79589,4890000.0
2007-08-14 16:51:00,3.79547,3.79599,3.78221,3.79599,6010000.0
2007-08-14 16:52:00,3.79205,3.79812,3.78215,3.78215,4520000.0
2007-08-14 16:53:00,3.79945,3.79945,3.78601,3.79781,6020000.0
2007-08-14 16:54:00,3.80073,3.80073,3.78107,3.79479,6390000.0
2007-08-14 16:55:00,3.79602,3.79968,3.79171,3.79613,4510000.0
2007-08-14 16:56:00,3.79636,3.80086,3.78676,3.79434,6760000.0
2007-08-14 16:57:00,3.78965,3.8015,3.78965,3.7919,7130000.0
2007-08-14 16:58:00,3.79883,3.80251,3.79236,3.80251,4520000.0
2007-08-14 16:59:00,3.79252,3.80238,3.79028,3.7973,13150000.0
2007-08-14 17:00:00,3.79944,3.79944,3.78864,3.79469,6010000.0
2007-08-14 17:01:00,3.79961,3.80185,3.79186,3.80185,4510000.0
2007-08-14 17:02:00,3.79625,3.80153,3.79448,3.79707,7130000.0
2007-08-14 17:03:00,3.79749,3.80332,3.79404,3.79842,6770000.0
2007-08-14 17:04:00,3.8028,3.8028,3.79246,3.801,7140000.0
2007-08-14 17:05:00,3.79835,3.79918,3.78861,3.79118,5630000.0
2007-08-14 17:06:00,3.79791,3.80161,3.79167,3.79863,6010000.0
2007-08-14 17:07:00,3.80064,3.80064,3.79273,3.79881,4890000.0
2007-08-14 17:08:00,3.79845,3.79967,3.788,3.79408,4890000.0
2007-08-14 17:09:00,3.79865,3.79997,3.79438,3.79994,7510000.0
2007-08-14 17:10:00,3.79195,3.79753,3.78807,3.79403,7140000.0
2007-08-14 17:11:00,3.79485,3.80068,3.79099,3.79964,6390000.0
2007-08-14 17:12:00,3.80095,3.80117,3.79603,3.79629,3770000.0
2007-08-14 17:13:00,3.7986,3.80091,3.79141,3.80091,4880000.0
2007-08-14 17:14:00,3.80002,3.80278,3.79469,3.80219,6380000.0
2007-08-14 17:15:00,3.79558,3.79794,3.78846,3.79437,7130000.0
2007-08-14 17:16:00,3.79481,3.80294,3.79291,3.79725,7130000.0
2007-08-14 17:17:00,3.79469,3.80199,3.79272,3.79603,6010000.0
2007-08-14 17:18:00,3.80111,3.80111,3.79265,3.79752,5630000.0
2007-08-14 17:19:00,3.79875,3.80031,3.79055,3.80031,5640000.0
2007-08-14 17:20:00,3.79319,3.7992,3.7896,3.79272,5250000.0
2007-08-14 17:21:00,3.79786,3.80089,3.7951,3.79666,5270000.0
2007-08-14 17:22:00,3.80002,3.80025,3.79404,3.79819,7140000.0
2007-08-14 17:23:00,3.79506,3.79845,3.7916,3.79734,6010000.0
2007-08-14 17:24:00,3.79318,3.79988,3.79316,3.79421,5260000.0
2007-08-14 17:25:00,3.78898,3.79751,3.77815,3.79486,7140000.0
2007-08-14 17:26:00,3.7979,3.79904,3.78969,3.79519,4890000.0
2007-08-14 17:27:00,3.79797,3.7991,3.78952,3.79668,5630000.0
2007-08-14 17:28:00,3.79847,3.80163,3.78931,3.80042,9390000.0
2007-08-14 17:29:00,3.79914,3.79949,3.79108,3.79881,7520000.0
2007-08-14 17:30:00,3.79729,3.79729,3.78191,3.79429,16530000.0
2007-08-14 17:31:00,3.79448,3.79947,3.79359,3.79406,4510000.0
2007-08-14 17:32:00,3.79902,3.79923,3.79088,3.79899,4890000.0
2007-08-14 17:33:00,3.79479,3.80219,3.79347,3.79941,6760000.0
2007-08-14 17:34:00,3.79015,3.79434,3.78827,3.78996,4530000.0
2007-08-14 17:35:00,3.79941,3.79941,3.7883,3.79754,6030000.0
2007-08-14 17:36:00,3.79343,3.79577,3.7847,3.7847,4880000.0
2007-08-14 17:37:00,3.78992,3.79328,3.78285,3.79198,6010000.0
2007-08-14 17:38:00,3.79657,3.79965,3.78466,3.7924,9780000.0
2007-08-14 17:39:00,3.79146,3.79507,3.78249,3.7914,9020000.0
2007-08-14 17:40:00,3.79338,3.79561,3.78047,3.79329,6390000.0
2007-08-14 17:41:00,3.79014,3.79416,3.78417,3.78993,4880000.0
2007-08-14 17:42:00,3.78994,3.79388,3.78564,3.7893,5260000.0
2007-08-14 17:43:00,3.79468,3.7973,3.78951,3.7973,4880000.0
2007-08-14 17:44:00,3.79584,3.7967,3.79052,3.7949,6020000.0
2007-08-14 17:45:00,3.78951,3.79463,3.77677,3.79041,10920000.0
2007-08-14 17:46:00,3.79653,3.79728,3.79175,3.79728,6020000.0
2007-08-14 17:47:00,3.79452,3.79909,3.78838,3.7968,6390000.0
2007-08-14 17:48:00,3.79558,3.79641,3.7855,3.79335,10890000.0
2007-08-14 17:49:00,3.79456,3.79511,3.78498,3.78583,6400000.0
2007-08-14 17:50:00,3.79528,3.79528,3.77624,3.79034,6400000.0
2007-08-14 17:51:00,3.79441,3.79604,3.7889,3.79252,7900000.0
2007-08-14 17:52:00,3.78375,3.79416,3.78374,3.79369,5260000.0
2007-08-14 17:53:00,3.79239,3.79298,3.78323,3.79288,4520000.0
2007-08-14 17:54:00,3.78924,3.79342,3.78761,3.79342,5630000.0
2007-08-14 17:55:00,3.78575,3.79383,3.78575,3.79228,6760000.0
2007-08-14 17:56:00,3.78815,3.79638,3.78366,3.78817,10520000.0
2007-08-14 17:57:00,3.79306,3.79351,3.78341,3.7931,6400000.0
2007-08-14 17:58:00,3.7921,3.79254,3.78756,3.78756,4140000.0
2007-08-14 17:59:00,3.78917,3.79285,3.78262,3.78927,5630000.0
2007-08-14 18:00:00,3.79071,3.79071,3.77168,3.79063,12770000.0
2007-08-14 18:01:00,3.79286,3.79356,3.78426,3.79356,7130000.0
2007-08-14 18:02:00,3.78465,3.79174,3.78465,3.79034,4510000.0
2007-08-14 18:03:00,3.78545,3.79154,3.78253,3.79114,5640000.0
2007-08-14 18:04:00,3.78368,3.79353,3.78368,3.79343,3770000.0
2007-08-14 18:05:00,3.78876,3.78959,3.77575,3.78959,4880000.0
2007-08-14 18:06:00,3.78333,3.79262,3.78293,3.78874,7140000.0
2007-08-14 18:07:00,3.7909,3.79274,3.78921,3.78921,4880000.0
2007-08-14 18:08:00,3.79039,3.79758,3.79039,3.79378,3030000.0
2007-08-14 18:09:00,3.7933,3.79393,3.77969,3.78409,6390000.0
2007-08-14 18:10:00,3.78932,3.79165,3.77978,3.78393,3770000.0
2007-08-14 18:11:00,3.79352,3.79443,3.78441,3.79443,5260000.0
2007-08-14 18:12:00,3.79653,3.79655,3.79041,3.79484,7880000.0
2007-08-14 18:13:00,3.79511,3.79542,3.78598,3.79535,5260000.0
2007-08-14 18:14:00,3.79548,3.79703,3.78729,3.79703,4880000.0
2007-08-14 18:15:00,3.79549,3.79568,3.78141,3.79493,12020000.0
2007-08-14 18:16:00,3.79257,3.79663,3.78683,3.79149,4140000.0
2007-08-14 18:17:00,3.79212,3.79351,3.78697,3.78697,6020000.0
2007-08-14 18:18:00,3.7897,3.79792,3.7848,3.79173,6010000.0
2007-08-14 18:19:00,3.78657,3.79609,3.78657,3.79468,6770000.0
2007-08-14 18:20:00,3.79328,3.79328,3.77606,3.79247,7510000.0
2007-08-14 18:21:00,3.79445,3.79445,3.78863,3.79361,4510000.0
2007-08-14 18:22:00,3.78992,3.79438,3.78431,3.79438,6010000.0
2007-08-14 18:23:00,3.79387,3.7948,3.78565,3.78634,7890000.0
2007-08-14 18:24:00,3.79609,3.79641,3.79097,3.7946,6000000.0
2007-08-14 18:25:00,3.79186,3.79524,3.78962,3.79077,5650000.0
2007-08-14 18:26:00,3.79521,3.79521,3.78543,3.79408,5270000.0
2007-08-14 18:27:00,3.79576,3.79576,3.78897,3.78897,4880000.0
2007-08-14 18:28:00,3.78996,3.79617,3.78996,3.79527,4890000.0
2007-08-14 18:29:00,3.79479,3.79526,3.78934,3.79441,5250000.0
2007-08-14 18:30:00,3.78705,3.79624,3.78667,3.79268,12770000.0
2007-08-14 18:31:00,3.78593,3.79557,3.78511,3.78936,5260000.0
2007-08-14 18:32:00,3.7935,3.79493,3.78811,3.79452,4510000.0
2007-08-14 18:33:00,3.79142,3.79531,3.78726,3.79304,4880000.0
2007-08-14 18:34:00,3.79429,3.79572,3.78632,3.79197,7880000.0
2007-08-14 18:35:00,3.79631,3.79714,3.78779,3.7957,6010000.0
2007-08-14 18:36:00,3.78634,3.79579,3.78634,3.78901,7880000.0
2007-08-14 18:37:00,3.79497,3.79714,3.78567,3.79292,9770000.0
2007-08-14 18:38:00,3.79184,3.79554,3.78497,3.78497,6760000.0
2007-08-14 18:39:00,3.79529,3.79587,3.7888,3.79443,6770000.0
2007-08-14 18:40:00,3.79487,3.79596,3.7866,3.79077,4520000.0
2007-08-14 18:41:00,3.78555,3.79473,3.78555,3.79018,5260000.0
2007-08-14 18:42:00,3.78615,3.79763,3.78615,3.79568,4510000.0
2007-08-14 18:43:00,3.79162,3.7977,3.79162,3.79703,6760000.0
2007-08-14 18:45:00,3.79519,3.79645,3.78526,3.79075,15410000.0
2007-08-14 18:46:00,3.79472,3.79472,3.77818,3.79431,8660000.0
2007-08-14 18:47:00,3.79186,3.79624,3.79134,3.79564,6770000.0
2007-08-14 18:48:00,3.79015,3.7951,3.78442,3.79493,10520000.0
2007-08-14 18:49:00,3.79147,3.79709,3.78671,3.79519,7880000.0
2007-08-14 18:50:00,3.79036,3.79537,3.78883,3.78883,4520000.0
2007-08-14 18:51:00,3.79472,3.79897,3.79181,3.79181,6020000.0
2007-08-14 18:52:00,3.79472,3.7963,3.78692,3.78692,3400000.0
2007-08-14 18:53:00,3.79656,3.79699,3.78719,3.7922,10900000.0
2007-08-14 18:54:00,3.79563,3.79627,3.78931,3.78954,5250000.0
2007-08-14 18:55:00,3.78681,3.7977,3.78681,3.79196,4140000.0
2007-08-14 18:56:00,3.79033,3.79543,3.78107,3.78107,7510000.0
2007-08-14 18:58:00,3.79606,3.79653,3.78977,3.79105,7510000.0
2007-08-14 18:59:00,3.79037,3.79529,3.78847,3.78847,7880000.0
2007-08-14 19:00:00,3.78486,3.79458,3.78486,3.79228,5260000.0
2007-08-14 19:01:00,3.7912,3.79231,3.78172,3.79032,6390000.0
2007-08-14 19:02:00,3.78889,3.7948,3.78586,3.79404,6010000.0
2007-08-14 19:03:00,3.7868,3.7963,3.7868,3.79017,4880000.0
2007-08-14 19:04:00,3.78588,3.79619,3.7849,3.79013,6000000.0
2007-08-14 19:05:00,3.78777,3.79256,3.78179,3.79256,7500000.0
2007-08-14 19:06:00,3.78908,3.7903,3.77667,3.7903,7130000.0
2007-08-14 19:07:00,3.78963,3.79297,3.78816,3.78855,4880000.0
2007-08-14 19:11:00,3.78289,3.79464,3.78289,3.7928,7510000.0
2007-08-14 19:12:00,3.79403,3.79594,3.7867,3.79072,6770000.0
2007-08-14 19:13:00,3.78905,3.79416,3.78467,3.79231,5270000.0
2007-08-14 19:14:00,3.79332,3.79332,3.78358,3.79278,7520000.0
2007-08-14 19:15:00,3.79312,3.79333,3.78372,3.78832,8670000.0
2007-08-14 19:16:00,3.79092,3.79511,3.78585,3.78685,5250000.0
2007-08-14 19:17:00,3.79255,3.79317,3.78827,3.79317,6390000.0
2007-08-14 19:18:00,3.78426,3.79184,3.78326,3.78946,4520000.0
2007-08-14 19:19:00,3.79468,3.79888,3.7855,3.7855,4880000.0
2007-08-14 19:20:00,3.78981,3.79409,3.78692,3.79396,4510000.0
2007-08-14 19:21:00,3.79343,3.79516,3.78511,3.79485,7140000.0
2007-08-14 19:22:00,3.78999,3.79712,3.7848,3.79502,7140000.0
2007-08-14 19:23:00,3.79747,3.79747,3.78653,3.78653,5640000.0
2007-08-14 19:24:00,3.79456,3.79627,3.78897,3.79627,5270000.0
2007-08-14 19:25:00,3.78792,3.79942,3.78792,3.79521,6770000.0
2007-08-14 19:26:00,3.78849,3.79343,3.78099,3.78341,6760000.0
2007-08-14 19:28:00,3.79461,3.79859,3.78964,3.79859,4510000.0
2007-08-14 19:29:00,3.79185,3.80051,3.78932,3.78932,4880000.0
2007-08-14 19:30:00,3.7951,3.79603,3.7916,3.79423,4880000.0
2007-08-14 19:31:00,3.78863,3.7972,3.78437,3.78437,5630000.0
2007-08-14 19:32:00,3.79809,3.80281,3.79309,3.7987,6760000.0
2007-08-14 19:33:00,3.79354,3.79825,3.79343,3.79515,4140000.0
2007-08-14 19:34:00,3.79037,3.79759,3.78893,3.79584,6390000.0
2007-08-14 19:35:00,3.79635,3.79635,3.79066,3.79437,4880000.0
2007-08-14 19:36:00,3.79397,3.79457,3.77714,3.79338,5640000.0
2007-08-14 19:37:00,3.79272,3.79912,3.78541,3.78541,4510000.0
2007-08-14 19:38:00,3.79432,3.79755,3.7926,3.7926,5640000.0
2007-08-14 19:39:00,3.7976,3.7976,3.78553,3.79071,7130000.0
2007-08-14 19:40:00,3.78393,3.79407,3.78393,3.78987,4900000.0
2007-08-14 19:41:00,3.79378,3.79485,3.7845,3.79485,5260000.0
2007-08-14 19:42:00,3.78028,3.7954,3.78028,3.7954,5260000.0
2007-08-14 19:43:00,3.79481,3.79527,3.79038,3.79038,4880000.0
2007-08-14 19:44:00,3.79563,3.79563,3.7902,3.794,7130000.0
2007-08-14 19:45:00,3.78961,3.79884,3.78961,3.79582,4890000.0
2007-08-14 19:46:00,3.79702,3.79712,3.79098,3.79098,6010000.0
2007-08-14 19:47:00,3.79035,3.79491,3.78428,3.78853,5640000.0
2007-08-14 19:48:00,3.79106,3.79584,3.79106,3.79512,4880000.0
2007-08-14 19:49:00,3.79435,3.79592,3.78636,3.79586,5250000.0
2007-08-14 19:50:00,3.78871,3.79765,3.78871,3.79497,5630000.0
2007-08-14 19:51:00,3.79504,3.80141,3.79055,3.79299,8250000.0
2007-08-14 19:52:00,3.79695,3.79749,3.78819,3.7964,6010000.0
2007-08-14 19:53:00,3.79627,3.79627,3.78992,3.79519,6760000.0
2007-08-14 19:54:00,3.79579,3.79709,3.78736,3.79505,7510000.0
2007-08-14 19:55:00,3.79571,3.79854,3.79214,3.79214,6010000.0
2007-08-14 19:56:00,3.79442,3.7976,3.78694,3.7976,4890000.0
2007-08-14 19:57:00,3.79767,3.79767,3.79027,3.79089,4510000.0
2007-08-14 19:58:00,3.7867,3.79617,3.7867,3.7905,3770000.0
2007-08-14 19:59:00,3.79462,3.79795,3.78692,3.78692,5630000.0
2007-08-14 20:00:00,3.79713,3.79748,3.78765,3.78785,6390000.0
2007-08-14 20:01:00,3.79761,3.79917,3.7893,3.79553,4880000.0
2007-08-14 20:02:00,3.79478,3.79649,3.78416,3.79601,7880000.0
2007-08-14 20:03:00,3.79156,3.80011,3.78978,3.79793,6380000.0
2007-08-14 20:04:00,3.79408,3.79769,3.79227,3.79227,4880000.0
2007-08-14 20:05:00,3.7968,3.7968,3.78759,3.78759,4890000.0
2007-08-14 20:06:00,3.79499,3.79499,3.78571,3.78685,6010000.0
2007-08-14 20:07:00,3.79521,3.79804,3.7842,3.79573,6000000.0
2007-08-14 20:08:00,3.79653,3.79916,3.78827,3.78827,4900000.0
2007-08-14 20:09:00,3.79628,3.79652,3.7875,3.79626,4880000.0
2007-08-14 20:10:00,3.79595,3.79749,3.7883,3.79643,4140000.0
2007-08-14 20:11:00,3.78894,3.79844,3.78894,3.79774,4880000.0
2007-08-14 20:12:00,3.8,3.80127,3.79374,3.79374,5250000.0
2007-08-14 20:13:00,3.7981,3.80104,3.78883,3.79663,6010000.0
2007-08-14 20:14:00,3.79643,3.80086,3.79395,3.79734,4520000.0
2007-08-14 20:15:00,3.80045,3.80045,3.79783,3.79783,6000000.0
2007-08-14 20:16:00,3.79669,3.80019,3.79669,3.80019,1500000.0
2007-08-14 20:17:00,3.79686,3.79686,3.79094,3.79209,4140000.0
2007-08-14 20:18:00,3.79006,3.80115,3.7894,3.80079,7150000.0
2007-08-14 20:19:00,3.79815,3.79815,3.78844,3.79471,6770000.0
2007-08-14 20:20:00,3.79857,3.79857,3.78875,3.78875,6770000.0
2007-08-14 20:21:00,3.79336,3.79919,3.78925,3.78925,6020000.0
2007-08-14 20:22:00,3.78912,3.79846,3.78761,3.79799,7510000.0
2007-08-14 20:23:00,3.79822,3.80002,3.79079,3.7948,6020000.0
2007-08-14 20:24:00,3.79736,3.80086,3.79381,3.79893,4130000.0
2007-08-14 20:25:00,3.79819,3.79819,3.78731,3.79203,5260000.0
2007-08-14 20:26:00,3.79369,3.7978,3.78979,3.79386,4140000.0
2007-08-14 20:27:00,3.79113,3.79921,3.7884,3.79921,5630000.0
2007-08-14 20:28:00,3.79704,3.79905,3.79164,3.79905,4510000.0
2007-08-14 20:29:00,3.79929,3.79929,3.78738,3.79721,6380000.0
2007-08-14 20:30:00,3.79468,3.79651,3.78659,3.79651,5630000.0
2007-08-14 20:31:00,3.79737,3.80437,3.79468,3.79919,6760000.0
2007-08-14 20:32:00,3.80288,3.80288,3.78761,3.79845,5270000.0
2007-08-14 20:33:00,3.7911,3.80113,3.7911,3.79529,5250000.0
2007-08-14 20:34:00,3.79937,3.80147,3.7922,3.80147,5630000.0
2007-08-14 20:35:00,3.79107,3.80091,3.7908,3.79964,5640000.0
2007-08-14 20:36:00,3.79215,3.80194,3.78954,3.7997,5260000.0
2007-08-14 20:37:00,3.79847,3.80376,3.79265,3.79266,6010000.0
2007-08-14 20:38:00,3.80184,3.80221,3.7981,3.79998,5250000.0
2007-08-14 20:39:00,3.79854,3.8048,3.79854,3.79868,4500000.0
2007-08-14 20:40:00,3.80054,3.80224,3.79328,3.79799,5630000.0
2007-08-14 20:41:00,3.79442,3.801,3.79442,3.80076,5630000.0
2007-08-14 20:42:00,3.79531,3.79899,3.79355,3.79811,3760000.0
2007-08-14 20:43:00,3.79709,3.79961,3.78971,3.79809,5270000.0
2007-08-14 20:45:00,3.79517,3.801,3.79128,3.79743,4880000.0
2007-08-14 20:46:00,3.80004,3.80165,3.79171,3.80021,6390000.0
2007-08-14 20:47:00,3.79198,3.79863,3.78951,3.79654,5630000.0
2007-08-14 20:48:00,3.79507,3.79978,3.79367,3.79907,6770000.0
2007-08-14 20:49:00,3.7955,3.79921,3.78983,3.79725,4140000.0
2007-08-14 20:50:00,3.79952,3.80104,3.795,3.795,4890000.0
2007-08-14 20:51:00,3.79985,3.79985,3.79411,3.79967,4890000.0
2007-08-14 20:52:00,3.80077,3.80217,3.79491,3.79491,3010000.0
2007-08-14 20:53:00,3.79764,3.80221,3.79132,3.79132,9390000.0
2007-08-14 20:54:00,3.79826,3.79869,3.79489,3.79869,5260000.0
2007-08-14 20:55:00,3.79915,3.79959,3.79432,3.79432,4140000.0
2007-08-14 20:57:00,3.79484,3.79923,3.78835,3.79444,3770000.0
2007-08-14 20:58:00,3.79765,3.7979,3.79285,3.7979,5260000.0
2007-08-14 20:59:00,3.79969,3.79969,3.78991,3.7942,4530000.0
2007-08-14 21:00:00,3.79853,3.80227,3.79159,3.79696,5650000.0
2007-08-14 21:01:00,3.80104,3.80104,3.79048,3.79048,4510000.0
2007-08-14 21:02:00,3.79434,3.80032,3.79434,3.79444,4510000.0
2007-08-14 21:03:00,3.79415,3.79957,3.79198,3.79324,6020000.0
2007-08-14 21:04:00,3.79486,3.80062,3.79442,3.79794,6760000.0
2007-08-14 21:05:00,3.79932,3.79939,3.79399,3.79451,4510000.0
2007-08-14 21:06:00,3.79988,3.80019,3.7903,3.7903,4890000.0
2007-08-14 21:07:00,3.799,3.79951,3.79349,3.79415,6380000.0
2007-08-14 21:08:00,3.79462,3.8006,3.78819,3.8006,5630000.0
2007-08-14 21:09:00,3.80112,3.80166,3.79033,3.80166,4880000.0
2007-08-14 21:10:00,3.79669,3.80204,3.79601,3.80128,4510000.0
2007-08-14 21:11:00,3.80131,3.80176,3.79616,3.79886,3380000.0
2007-08-14 21:12:00,3.80024,3.80024,3.79528,3.79528,5250000.0
2007-08-14 21:13:00,3.79061,3.8002,3.79061,3.79516,4520000.0
2007-08-14 21:14:00,3.79599,3.80153,3.79599,3.80093,4140000.0
2007-08-14 21:15:00,3.79704,3.80239,3.79587,3.79587,10140000.0
2007-08-14 21:16:00,3.79622,3.80334,3.79575,3.79575,5640000.0
2007-08-14 21:18:00,3.79661,3.79949,3.78644,3.79691,6000000.0
2007-08-14 21:19:00,3.79649,3.80263,3.79649,3.7979,5260000.0
2007-08-14 21:20:00,3.79905,3.80176,3.79674,3.79674,3010000.0
2007-08-14 21:21:00,3.79237,3.80278,3.79237,3.79717,4890000.0
2007-08-14 21:22:00,3.8025,3.80337,3.79191,3.79191,6380000.0
2007-08-14 21:23:00,3.80199,3.80199,3.79559,3.80083,6020000.0
2007-08-14 21:24:00,3.79554,3.80278,3.79554,3.79839,9770000.0
2007-08-14 21:25:00,3.79522,3.79914,3.79088,3.79914,4890000.0
2007-08-14 21:26:00,3.80126,3.8023,3.79269,3.80175,4890000.0
2007-08-14 21:27:00,3.79462,3.79969,3.79116,3.79617,7510000.0
2007-08-14 21:28:00,3.79541,3.7989,3.78806,3.7989,5630000.0
2007-08-14 21:29:00,3.79483,3.79928,3.78943,3.7992,12030000.0
2007-08-14 21:30:00,3.79187,3.80348,3.79187,3.79376,7140000.0
2007-08-14 21:31:00,3.8025,3.8025,3.7989,3.80055,3380000.0
2007-08-14 21:32:00,3.79059,3.79997,3.79059,3.79641,4500000.0
2007-08-14 21:33:00,3.79122,3.79568,3.79122,3.79349,2640000.0
2007-08-14 21:34:00,3.80075,3.80076,3.79276,3.80032,5630000.0
2007-08-14 21:35:00,3.79664,3.80246,3.79253,3.80246,7890000.0
2007-08-14 21:36:00,3.79929,3.80418,3.79452,3.79452,5260000.0
2007-08-14 21:37:00,3.79998,3.80495,3.79998,3.80434,3750000.0
2007-08-14 21:38:00,3.80309,3.80579,3.79534,3.80556,7520000.0
2007-08-14 21:39:00,3.80352,3.80525,3.79485,3.79485,5650000.0
2007-08-14 21:40:00,3.80217,3.80368,3.79573,3.80021,4510000.0
2007-08-14 21:41:00,3.80228,3.80296,3.79283,3.80109,5640000.0
2007-08-14 21:42:00,3.80468,3.80576,3.79628,3.80423,4890000.0
2007-08-14 21:43:00,3.79635,3.79985,3.79025,3.79256,4510000.0
2007-08-14 21:44:00,3.80351,3.80351,3.79421,3.79421,4880000.0
2007-08-14 21:45:00,3.80279,3.80341,3.80279,3.80341,1130000.0
2007-08-14 21:46:00,3.80502,3.80502,3.79226,3.79335,3400000.0
2007-08-14 21:47:00,3.80238,3.80238,3.79201,3.79763,4510000.0
2007-08-14 21:48:00,3.79208,3.80295,3.7886,3.80293,10520000.0
2007-08-14 21:49:00,3.80258,3.80372,3.79602,3.7978,4500000.0
2007-08-14 21:50:00,3.80221,3.8041,3.7959,3.79999,5260000.0
2007-08-14 21:51:00,3.8026,3.80326,3.79274,3.79274,4880000.0
2007-08-14 21:52:00,3.80291,3.80478,3.79461,3.79875,6390000.0
2007-08-14 21:53:00,3.804,3.80554,3.79601,3.80407,4130000.0
2007-08-14 21:54:00,3.80193,3.80316,3.79648,3.80222,7510000.0
2007-08-14 21:55:00,3.80302,3.80372,3.79766,3.79863,5250000.0
2007-08-14 21:56:00,3.8029,3.80326,3.79801,3.79801,3380000.0
2007-08-14 21:57:00,3.80514,3.80514,3.79575,3.80368,4880000.0
2007-08-14 21:58:00,3.79637,3.80199,3.79307,3.80199,5650000.0
2007-08-14 21:59:00,3.8022,3.8022,3.79552,3.79606,4880000.0
2007-08-14 22:00:00,3.79358,3.80246,3.79358,3.79886,4880000.0
2007-08-14 22:01:00,3.80256,3.8033,3.79438,3.8024,6390000.0
2007-08-14 22:02:00,3.79973,3.80533,3.79973,3.80137,6380000.0
2007-08-14 22:03:00,3.80088,3.80088,3.78418,3.78418,4890000.0
2007-08-14 22:04:00,3.79913,3.80442,3.7952,3.80272,4500000.0
2007-08-14 22:05:00,3.80154,3.80645,3.79393,3.80376,4880000.0
2007-08-14 22:06:00,3.79973,3.80549,3.79662,3.80492,7140000.0
2007-08-14 22:07:00,3.79907,3.8054,3.79557,3.79557,4880000.0
2007-08-14 22:08:00,3.79985,3.80543,3.79611,3.79818,4130000.0
2007-08-14 22:09:00,3.79956,3.80624,3.7981,3.80103,5650000.0
2007-08-14 22:10:00,3.80517,3.80517,3.79949,3.80472,5630000.0
2007-08-14 22:11:00,3.79931,3.8047,3.79518,3.80393,6020000.0
2007-08-14 22:12:00,3.80412,3.80593,3.79923,3.80493,6010000.0
2007-08-14 22:13:00,3.80458,3.80458,3.79406,3.79752,4880000.0
2007-08-14 22:14:00,3.79498,3.79498,3.78922,3.78922,4500000.0
2007-08-14 22:15:00,3.7985,3.79899,3.79314,3.79468,5630000.0
2007-08-14 22:16:00,3.79907,3.8068,3.79663,3.79663,4510000.0
2007-08-14 22:17:00,3.80418,3.80432,3.79525,3.79525,4880000.0
2007-08-14 22:18:00,3.80369,3.80373,3.79405,3.80373,4140000.0
2007-08-14 22:19:00,3.80374,3.8051,3.79999,3.80406,4500000.0
2007-08-14 22:20:00,3.8066,3.81148,3.80002,3.80002,5270000.0
2007-08-14 22:21:00,3.80428,3.80428,3.79266,3.79444,7520000.0
2007-08-14 22:22:00,3.80364,3.80511,3.79513,3.79513,7510000.0
2007-08-14 22:23:00,3.80532,3.80532,3.79645,3.80005,5260000.0
2007-08-14 22:24:00,3.80218,3.80347,3.78511,3.80347,9780000.0
2007-08-14 22:25:00,3.80377,3.8058,3.79548,3.8058,3380000.0
2007-08-14 22:26:00,3.80089,3.80682,3.79526,3.79526,5630000.0
2007-08-14 22:27:00,3.80078,3.80536,3.79618,3.79989,3770000.0
2007-08-14 22:28:00,3.80475,3.80752,3.79694,3.80672,4880000.0
2007-08-14 22:29:00,3.79281,3.80082,3.79281,3.79513,5260000.0
2007-08-14 22:30:00,3.8048,3.80636,3.79992,3.80093,4520000.0
2007-08-14 22:31:00,3.80691,3.80691,3.7994,3.7994,3380000.0
2007-08-14 22:32:00,3.80012,3.8063,3.79603,3.79603,6030000.0
2007-08-14 22:33:00,3.80359,3.80497,3.79498,3.80031,6020000.0
2007-08-14 22:34:00,3.80002,3.80277,3.79076,3.80277,6760000.0
2007-08-14 22:35:00,3.7987,3.80483,3.79223,3.80483,10890000.0
2007-08-14 22:36:00,3.80266,3.80367,3.79325,3.79325,5270000.0
2007-08-14 22:37:00,3.8034,3.80369,3.79851,3.80369,6760000.0
2007-08-14 22:38:00,3.80017,3.80376,3.79877,3.80264,5260000.0
2007-08-14 22:39:00,3.79657,3.79657,3.78712,3.79509,5260000.0
2007-08-14 22:40:00,3.80338,3.804,3.79978,3.804,4130000.0
2007-08-14 22:41:00,3.79755,3.8033,3.79755,3.79984,4520000.0
2007-08-14 22:42:00,3.79402,3.80223,3.79174,3.79832,3390000.0
2007-08-14 22:43:00,3.79864,3.80173,3.79301,3.80101,3750000.0
2007-08-14 22:44:00,3.79415,3.80271,3.79364,3.79381,12770000.0
2007-08-14 22:45:00,3.79542,3.80475,3.79542,3.79923,3380000.0
2007-08-14 22:46:00,3.80814,3.80818,3.79723,3.79862,4130000.0
2007-08-14 22:47:00,3.79787,3.80346,3.79787,3.80082,2630000.0
2007-08-14 22:49:00,3.80163,3.80163,3.79743,3.7979,4130000.0
2007-08-14 22:50:00,3.79824,3.80519,3.79824,3.79892,10140000.0
2007-08-14 22:51:00,3.80031,3.80477,3.79991,3.80477,3380000.0
2007-08-14 22:52:00,3.80385,3.80612,3.79839,3.79842,6760000.0
2007-08-14 22:53:00,3.79633,3.80204,3.79311,3.80084,7130000.0
2007-08-14 22:54:00,3.80003,3.80003,3.78938,3.78938,5260000.0
2007-08-14 22:55:00,3.79697,3.80225,3.79697,3.8016,5250000.0
2007-08-14 22:56:00,3.79765,3.80562,3.79434,3.79434,4880000.0
2007-08-14 22:57:00,3.80325,3.80333,3.79497,3.8021,6010000.0
2007-08-14 22:58:00,3.80332,3.80332,3.7933,3.80136,7510000.0
2007-08-14 22:59:00,3.79213,3.80022,3.79213,3.7945,8260000.0
2007-08-14 23:00:00,3.80322,3.80393,3.79858,3.79957,5260000.0
2007-08-14 23:01:00,3.80625,3.80625,3.79872,3.79872,4130000.0
2007-08-14 23:02:00,3.80035,3.80307,3.79362,3.80179,4130000.0
2007-08-14 23:03:00,3.80082,3.80287,3.79753,3.80098,6750000.0
2007-08-14 23:04:00,3.79933,3.80268,3.79462,3.80268,4510000.0
2007-08-14 23:05:00,3.80035,3.80193,3.79683,3.80119,6760000.0
2007-08-14 23:06:00,3.80198,3.80198,3.7922,3.80132,6010000.0
2007-08-14 23:07:00,3.80301,3.80301,3.79646,3.79791,3760000.0
2007-08-14 23:08:00,3.80084,3.80141,3.79811,3.80141,3770000.0
2007-08-14 23:09:00,3.79505,3.80137,3.79014,3.79034,6010000.0
2007-08-14 23:10:00,3.801,3.80223,3.79305,3.79762,9010000.0
2007-08-14 23:11:00,3.80116,3.80323,3.79735,3.80173,5260000.0
2007-08-14 23:12:00,3.79682,3.80146,3.79505,3.80086,4510000.0
2007-08-14 23:13:00,3.80004,3.80254,3.79723,3.80008,3010000.0
2007-08-14 23:14:00,3.79772,3.80342,3.79251,3.80342,10140000.0
2007-08-14 23:15:00,3.79649,3.80385,3.79649,3.79903,6380000.0
2007-08-14 23:16:00,3.8037,3.8037,3.79796,3.79796,4140000.0
2007-08-14 23:17:00,3.80412,3.8047,3.79428,3.8047,5250000.0
2007-08-14 23:18:00,3.79606,3.80333,3.79606,3.79806,4890000.0
2007-08-14 23:19:00,3.80371,3.80371,3.7949,3.79521,6380000.0
2007-08-14 23:20:00,3.80466,3.80466,3.7945,3.7945,5250000.0
2007-08-14 23:21:00,3.80038,3.80453,3.79539,3.80116,6390000.0
2007-08-14 23:22:00,3.80052,3.80124,3.79688,3.79844,4880000.0
2007-08-14 23:23:00,3.8044,3.8071,3.79712,3.79835,4890000.0
2007-08-14 23:24:00,3.7938,3.80104,3.79231,3.80061,6380000.0
2007-08-14 23:25:00,3.79837,3.80233,3.79272,3.80233,4880000.0
2007-08-14 23:26:00,3.79508,3.80218,3.79272,3.79733,4150000.0
2007-08-14 23:27:00,3.80295,3.80533,3.79701,3.80049,7140000.0
2007-08-14 23:28:00,3.79396,3.80378,3.79396,3.79793,4880000.0
2007-08-14 23:29:00,3.80009,3.80196,3.7896,3.79444,12770000.0
2007-08-14 23:30:00,3.80005,3.80216,3.79243,3.79243,5260000.0
2007-08-14 23:31:00,3.80727,3.80727,3.80258,3.80258,1130000.0
2007-08-14 23:32:00,3.80412,3.80412,3.79495,3.79679,9410000.0
2007-08-14 23:33:00,3.80115,3.80438,3.79801,3.80311,3390000.0
2007-08-14 23:34:00,3.79263,3.80076,3.79263,3.80076,1500000.0
2007-08-14 23:35:00,3.79772,3.80203,3.79288,3.79688,6760000.0
2007-08-14 23:36:00,3.8018,3.80238,3.79326,3.80095,5270000.0
2007-08-14 23:37:00,3.79928,3.79985,3.79392,3.79925,3030000.0
2007-08-14 23:38:00,3.79777,3.80319,3.79657,3.7968,12780000.0
2007-08-14 23:39:00,3.8017,3.80246,3.79339,3.80075,4130000.0
2007-08-14 23:40:00,3.79453,3.80285,3.79453,3.79785,4500000.0
2007-08-14 23:41:00,3.80241,3.80241,3.79658,3.79764,3770000.0
2007-08-14 23:42:00,3.79827,3.80308,3.79765,3.8014,9010000.0
2007-08-14 23:43:00,3.79873,3.80242,3.79678,3.80145,3760000.0
2007-08-14 23:44:00,3.80291,3.80291,3.79613,3.79664,6420000.0
2007-08-14 23:45:00,3.80311,3.80311,3.79158,3.801,7510000.0
2007-08-14 23:46:00,3.80449,3.80449,3.79223,3.79245,3380000.0
2007-08-14 23:47:00,3.80198,3.80239,3.79662,3.79662,1880000.0
2007-08-14 23:48:00,3.80322,3.80396,3.79376,3.80353,9030000.0
2007-08-14 23:49:00,3.797,3.80703,3.79608,3.80472,6010000.0
2007-08-14 23:50:00,3.79205,3.80268,3.78946,3.79648,10150000.0
2007-08-14 23:51:00,3.8032,3.80438,3.79888,3.80008,6760000.0
2007-08-14 23:53:00,3.79661,3.80159,3.78964,3.79518,12770000.0
2007-08-14 23:54:00,3.80183,3.80257,3.7961,3.7961,3390000.0
2007-08-14 23:55:00,3.79303,3.80253,3.79303,3.79753,7880000.0
2007-08-14 23:56:00,3.79943,3.80439,3.79148,3.80089,6380000.0
2007-08-14 23:57:00,3.79526,3.80272,3.79183,3.79247,7500000.0
2007-08-14 23:58:00,3.80161,3.80324,3.79346,3.7981,9770000.0
2007-08-15 00:00:00,3.78654,3.79985,3.78654,3.79985,3760000.0
2007-08-15 00:01:00,3.80525,3.80545,3.79414,3.80312,5640000.0
2007-08-15 00:02:00,3.8026,3.80348,3.79646,3.80278,5270000.0
2007-08-15 00:03:00,3.80312,3.80381,3.79348,3.80268,7880000.0
2007-08-15 00:04:00,3.8029,3.80298,3.79477,3.79702,6390000.0
2007-08-15 00:05:00,3.79855,3.80312,3.79152,3.80175,7130000.0
2007-08-15 00:06:00,3.78478,3.79027,3.78478,3.78492,9400000.0
2007-08-15 00:07:00,3.80257,3.80513,3.79554,3.79902,7510000.0
2007-08-15 00:08:00,3.79855,3.8,3.79466,3.79853,4140000.0
2007-08-15 00:09:00,3.80247,3.80311,3.79761,3.8018,4510000.0
2007-08-15 00:10:00,3.79977,3.80475,3.79523,3.79861,6760000.0
2007-08-15 00:11:00,3.79834,3.80216,3.79128,3.79162,4150000.0
2007-08-15 00:12:00,3.79557,3.80262,3.79213,3.79784,5630000.0
2007-08-15 00:13:00,3.7983,3.80298,3.79533,3.80148,5260000.0
2007-08-15 00:15:00,3.79745,3.80201,3.79378,3.79401,9770000.0
2007-08-15 00:16:00,3.79641,3.80112,3.79552,3.79937,6380000.0
2007-08-15 00:17:00,3.79785,3.79947,3.78836,3.78836,5630000.0
2007-08-15 00:18:00,3.79838,3.79838,3.79156,3.79351,3010000.0
2007-08-15 00:19:00,3.79912,3.79912,3.78823,3.79228,7140000.0
2007-08-15 00:20:00,3.79542,3.79919,3.7888,3.79766,4510000.0
2007-08-15 00:21:00,3.79992,3.80141,3.79138,3.79322,5640000.0
2007-08-15 00:22:00,3.79378,3.79902,3.79338,3.79902,4140000.0
2007-08-15 00:23:00,3.79743,3.79743,3.78615,3.78828,3770000.0
2007-08-15 00:25:00,3.78788,3.78862,3.77912,3.78344,4520000.0
2007-08-15 00:26:00,3.79805,3.79986,3.78928,3.78928,3780000.0
2007-08-15 00:27:00,3.7907,3.80273,3.7907,3.79527,5280000.0
2007-08-15 00:28:00,3.79599,3.79978,3.78994,3.78994,4510000.0
2007-08-15 00:29:00,3.78953,3.7974,3.78717,3.79652,3760000.0
2007-08-15 00:30:00,3.79078,3.79123,3.78148,3.79123,3020000.0
2007-08-15 00:31:00,3.80064,3.8009,3.78957,3.7942,5270000.0
2007-08-15 00:32:00,3.79752,3.79862,3.78972,3.79862,4890000.0
2007-08-15 00:33:00,3.79297,3.79895,3.78975,3.78975,2640000.0
2007-08-15 00:34:00,3.79395,3.79798,3.79224,3.79545,5640000.0
2007-08-15 00:35:00,3.7959,3.79903,3.78726,3.7986,5650000.0
2007-08-15 00:36:00,3.78922,3.79926,3.78818,3.78911,6020000.0
2007-08-15 00:37:00,3.79934,3.79934,3.79034,3.79311,4890000.0
2007-08-15 00:38:00,3.7902,3.7983,3.78997,3.79004,3770000.0
2007-08-15 00:39:00,3.79714,3.79945,3.78857,3.7994,7920000.0
2007-08-15 00:40:00,3.78966,3.79367,3.78321,3.78554,3380000.0
2007-08-15 00:41:00,3.79389,3.79954,3.7928,3.79713,6010000.0
2007-08-15 00:42:00,3.79825,3.79825,3.78814,3.79139,6760000.0
2007-08-15 00:43:00,3.79905,3.79905,3.78964,3.78964,6020000.0
2007-08-15 00:44:00,3.79794,3.8021,3.78994,3.7979,9780000.0
2007-08-15 00:45:00,3.79605,3.79949,3.79321,3.79677,4150000.0
2007-08-15 00:46:00,3.7862,3.79927,3.7862,3.79927,5260000.0
2007-08-15 00:47:00,3.79378,3.79968,3.78968,3.79439,3400000.0
2007-08-15 00:48:00,3.79959,3.80162,3.79063,3.79633,6020000.0
2007-08-15 00:49:00,3.79501,3.79897,3.79051,3.79897,4510000.0
2007-08-15 00:50:00,3.79779,3.80217,3.79077,3.801,6390000.0
2007-08-15 00:51:00,3.78978,3.79408,3.78837,3.79408,4140000.0
2007-08-15 00:52:00,3.78938,3.79856,3.78938,3.79715,3770000.0
2007-08-15 00:53:00,3.79778,3.79889,3.78882,3.79889,5640000.0
2007-08-15 00:54:00,3.79863,3.79863,3.78881,3.79759,3770000.0
2007-08-15 00:55:00,3.79011,3.7994,3.79011,3.79833,3770000.0
2007-08-15 00:56:00,3.786,3.79362,3.786,3.79312,5250000.0
2007-08-15 00:57:00,3.79475,3.79965,3.78954,3.79412,5260000.0
2007-08-15 00:58:00,3.79007,3.80125,3.79007,3.80038,4520000.0
2007-08-15 01:00:00,3.79391,3.79774,3.78942,3.794,7140000.0
2007-08-15 01:01:00,3.79174,3.79484,3.77965,3.79227,5260000.0
2007-08-15 01:02:00,3.78908,3.79822,3.78824,3.79822,5270000.0
2007-08-15 01:03:00,3.79898,3.7992,3.79162,3.7992,4140000.0
2007-08-15 01:05:00,3.79005,3.79977,3.79005,3.79724,3770000.0
2007-08-15 01:06:00,3.78051,3.79744,3.78051,3.79744,5660000.0
2007-08-15 01:07:00,3.79472,3.79838,3.78865,3.79406,3770000.0
2007-08-15 01:08:00,3.79382,3.79931,3.79003,3.79847,4520000.0
2007-08-15 01:09:00,3.79361,3.79424,3.78949,3.78949,3020000.0
2007-08-15 01:10:00,3.79453,3.7992,3.79197,3.79861,6770000.0
2007-08-15 01:11:00,3.78431,3.79351,3.78431,3.79351,3410000.0
2007-08-15 01:13:00,3.79745,3.79776,3.78935,3.79769,3770000.0
2007-08-15 01:14:00,3.7923,3.8001,3.7923,3.7976,3770000.0
2007-08-15 01:15:00,3.7965,3.79779,3.78946,3.79392,4890000.0
2007-08-15 01:16:00,3.79896,3.79977,3.78804,3.7969,4150000.0
2007-08-15 01:17:00,3.79942,3.80078,3.79438,3.79438,4510000.0
2007-08-15 01:18:00,3.79812,3.79812,3.78795,3.79397,5660000.0
2007-08-15 01:19:00,3.79688,3.79688,3.78747,3.79095,4880000.0
2007-08-15 01:20:00,3.79495,3.79975,3.79495,3.79887,4150000.0
2007-08-15 01:21:00,3.79602,3.79602,3.78618,3.78759,4520000.0
2007-08-15 01:22:00,3.79316,3.79761,3.78998,3.78998,3010000.0
2007-08-15 01:23:00,3.79668,3.79938,3.78979,3.79938,4510000.0
2007-08-15 01:24:00,3.79214,3.79853,3.79214,3.79215,3400000.0
2007-08-15 01:25:00,3.79566,3.8001,3.7947,3.79775,4140000.0
2007-08-15 01:26:00,3.79892,3.79912,3.79388,3.79912,4890000.0
2007-08-15 01:27:00,3.793,3.79809,3.79291,3.79319,8660000.0
2007-08-15 01:29:00,3.79914,3.7995,3.79408,3.7978,4140000.0
2007-08-15 01:31:00,3.78888,3.79737,3.781,3.79737,6400000.0
2007-08-15 01:32:00,3.79798,3.79798,3.79239,3.7956,4890000.0
2007-08-15 01:33:00,3.79193,3.80325,3.7915,3.80115,6020000.0
2007-08-15 01:34:00,3.79431,3.79886,3.78906,3.7939,4140000.0
2007-08-15 01:35:00,3.79047,3.80021,3.79047,3.80021,4140000.0
2007-08-15 01:36:00,3.78806,3.78806,3.78806,3.78806,750000.0
2007-08-15 01:37:00,3.79269,3.79767,3.79269,3.79638,4140000.0
2007-08-15 01:38:00,3.79919,3.80194,3.79583,3.7992,3770000.0
2007-08-15 01:39:00,3.79835,3.80053,3.79475,3.79981,4880000.0
2007-08-15 01:40:00,3.7911,3.79813,3.7911,3.79813,6010000.0
2007-08-15 01:41:00,3.79127,3.79135,3.7827,3.78825,6030000.0
2007-08-15 01:42:00,3.79462,3.79498,3.78924,3.78924,3760000.0
2007-08-15 01:43:00,3.7945,3.79654,3.78638,3.78638,3400000.0
2007-08-15 01:44:00,3.79531,3.79856,3.79057,3.79658,4530000.0
2007-08-15 01:45:00,3.79384,3.79509,3.78505,3.79314,6780000.0
2007-08-15 01:46:00,3.78664,3.79616,3.78176,3.78176,4520000.0
2007-08-15 01:48:00,3.78572,3.79521,3.78285,3.78285,3770000.0
2007-08-15 01:49:00,3.78915,3.79722,3.78362,3.79722,4900000.0
2007-08-15 01:50:00,3.78405,3.79194,3.78405,3.79094,3770000.0
2007-08-15 01:51:00,3.77712,3.78673,3.77712,3.78673,1510000.0
2007-08-15 01:53:00,3.78981,3.79583,3.78957,3.79395,3030000.0
2007-08-15 01:54:00,3.79341,3.79352,3.78314,3.79185,4160000.0
2007-08-15 01:56:00,3.79343,3.79419,3.78478,3.792,6030000.0
2007-08-15 01:57:00,3.77981,3.7902,3.77905,3.7902,4510000.0
2007-08-15 02:00:00,3.78677,3.79593,3.78677,3.78951,4890000.0
2007-08-15 02:01:00,3.78782,3.79788,3.78782,3.78804,10140000.0
2007-08-15 02:02:00,3.79238,3.79567,3.78328,3.79494,4520000.0
2007-08-15 02:03:00,3.79075,3.79842,3.78675,3.79312,4880000.0
2007-08-15 02:04:00,3.7909,3.79754,3.78726,3.79125,7890000.0
2007-08-15 02:05:00,3.79072,3.79535,3.78985,3.7951,4510000.0
2007-08-15 02:06:00,3.79189,3.7957,3.79003,3.79003,6000000.0
2007-08-15 02:07:00,3.78854,3.79228,3.77798,3.79073,4500000.0
2007-08-15 02:08:00,3.7942,3.79473,3.78494,3.78494,4880000.0
2007-08-15 02:09:00,3.79289,3.79351,3.78764,3.79351,4880000.0
2007-08-15 02:10:00,3.7897,3.7957,3.78954,3.79473,6000000.0
2007-08-15 02:11:00,3.7943,3.7943,3.78912,3.78912,2250000.0
2007-08-15 02:12:00,3.78984,3.79326,3.77955,3.79272,4890000.0
2007-08-15 02:13:00,3.79078,3.79895,3.79015,3.79353,5260000.0
2007-08-15 02:14:00,3.7982,3.79935,3.79252,3.79853,13150000.0
2007-08-15 02:15:00,3.7949,3.79821,3.7902,3.7902,6760000.0
2007-08-15 02:16:00,3.79563,3.79976,3.79245,3.79245,6770000.0
2007-08-15 02:17:00,3.79109,3.79269,3.78266,3.79269,5630000.0
2007-08-15 02:19:00,3.79606,3.79965,3.78933,3.79539,4880000.0
2007-08-15 02:20:00,3.79258,3.80292,3.79024,3.79783,6750000.0
2007-08-15 02:21:00,3.79263,3.79263,3.78812,3.78812,1500000.0
2007-08-15 02:22:00,3.77112,3.78048,3.77112,3.77544,3750000.0
2007-08-15 02:23:00,3.79279,3.79728,3.79183,3.79722,9390000.0
2007-08-15 02:24:00,3.79679,3.79787,3.79075,3.79787,3380000.0
2007-08-15 02:25:00,3.79729,3.79929,3.78879,3.78919,5630000.0
2007-08-15 02:26:00,3.79949,3.79949,3.78767,3.79703,4130000.0
2007-08-15 02:27:00,3.77978,3.79589,3.77978,3.79589,4130000.0
2007-08-15 02:28:00,3.79618,3.79618,3.79081,3.79081,3750000.0
2007-08-15 02:30:00,3.78887,3.79604,3.78609,3.79604,5630000.0
2007-08-15 02:31:00,3.79677,3.80005,3.79316,3.79778,5260000.0
2007-08-15 02:32:00,3.79093,3.79576,3.7864,3.79056,6770000.0
2007-08-15 02:33:00,3.78942,3.79651,3.78835,3.79215,4890000.0
2007-08-15 02:36:00,3.79722,3.79887,3.78871,3.79772,4880000.0
2007-08-15 02:37:00,3.79049,3.79481,3.78818,3.78818,6010000.0
2007-08-15 02:38:00,3.79211,3.79628,3.79211,3.79358,4880000.0
2007-08-15 02:39:00,3.79218,3.79587,3.79001,3.79573,4880000.0
2007-08-15 02:41:00,3.79229,3.79848,3.78715,3.79595,4890000.0
2007-08-15 02:42:00,3.79065,3.79521,3.78894,3.78915,7510000.0
2007-08-15 02:43:00,3.79531,3.79623,3.78971,3.79506,5260000.0
2007-08-15 02:44:00,3.79095,3.79339,3.78539,3.79339,4510000.0
2007-08-15 02:45:00,3.7951,3.79659,3.7911,3.79659,3760000.0
2007-08-15 02:46:00,3.79771,3.79771,3.78763,3.79291,6750000.0
2007-08-15 02:47:00,3.77588,3.77848,3.76912,3.77836,5630000.0
2007-08-15 02:52:00,3.79008,3.79522,3.7865,3.79522,4140000.0
2007-08-15 02:53:00,3.79462,3.79522,3.78556,3.79509,10910000.0
2007-08-15 02:54:00,3.79133,3.79133,3.78719,3.78719,1500000.0
2007-08-15 02:56:00,3.78619,3.79422,3.78619,3.79055,2640000.0
2007-08-15 02:57:00,3.79002,3.79313,3.77829,3.78089,4890000.0
2007-08-15 02:58:00,3.79133,3.79662,3.79113,3.79612,5250000.0
2007-08-15 02:59:00,3.79561,3.79712,3.78754,3.78754,8640000.0
2007-08-15 03:01:00,3.79162,3.79698,3.78737,3.79539,4510000.0
2007-08-15 03:02:00,3.79406,3.79406,3.78436,3.78734,7880000.0
2007-08-15 03:03:00,3.78747,3.80108,3.78747,3.79809,4510000.0
2007-08-15 03:04:00,3.79621,3.79818,3.78851,3.79728,4890000.0
2007-08-15 03:05:00,3.79267,3.79792,3.78784,3.79673,7130000.0
2007-08-15 03:06:00,3.79513,3.79831,3.78671,3.7965,7510000.0
2007-08-15 03:08:00,3.78509,3.78591,3.78103,3.78591,4500000.0
2007-08-15 03:12:00,3.79103,3.79889,3.79103,3.79118,9400000.0
2007-08-15 03:14:00,3.78885,3.80015,3.78885,3.79199,10530000.0
2007-08-15 03:15:00,3.78715,3.79622,3.78592,3.7949,7510000.0
2007-08-15 03:16:00,3.79849,3.80008,3.79292,3.79549,3770000.0
2007-08-15 03:17:00,3.79533,3.79686,3.78984,3.79629,5640000.0
2007-08-15 03:18:00,3.79479,3.79479,3.78477,3.79023,4140000.0
2007-08-15 03:21:00,3.79181,3.7982,3.79179,3.79179,9770000.0
2007-08-15 03:23:00,3.79472,3.79472,3.78861,3.79141,3020000.0
2007-08-15 03:24:00,3.78858,3.79835,3.78858,3.79284,4900000.0
2007-08-15 03:25:00,3.79057,3.79647,3.78941,3.79481,6400000.0
2007-08-15 03:26:00,3.79334,3.7956,3.78585,3.7956,4510000.0
2007-08-15 03:27:00,3.78803,3.79749,3.78803,3.79576,2640000.0
2007-08-15 03:28:00,3.78309,3.78763,3.78222,3.78752,5270000.0
2007-08-15 03:29:00,3.7958,3.79652,3.79146,3.79643,3770000.0
2007-08-15 03:31:00,3.79799,3.79953,3.79799,3.79953,3750000.0
2007-08-15 03:32:00,3.79509,3.7961,3.78643,3.7961,3380000.0
2007-08-15 03:33:00,3.77593,3.78552,3.77593,3.78462,4510000.0
2007-08-15 03:35:00,3.79245,3.79524,3.79245,3.79524,1500000.0
2007-08-15 03:37:00,3.79166,3.79581,3.78505,3.79581,8280000.0
2007-08-15 03:38:00,3.77843,3.79427,3.77843,3.79139,6380000.0
2007-08-15 03:39:00,3.79209,3.79732,3.78719,3.78719,7130000.0
2007-08-15 03:40:00,3.7861,3.78684,3.7861,3.78684,1130000.0
2007-08-15 03:41:00,3.79657,3.79657,3.78955,3.79627,3380000.0
2007-08-15 03:43:00,3.79126,3.7967,3.79126,3.7967,1500000.0
2007-08-15 03:44:00,3.78656,3.79662,3.78656,3.79608,9760000.0
2007-08-15 03:46:00,3.79947,3.80012,3.79569,3.79637,4520000.0
2007-08-15 03:47:00,3.78854,3.79922,3.78854,3.7957,5260000.0
2007-08-15 03:48:00,3.79287,3.79376,3.78428,3.78428,3020000.0
2007-08-15 03:49:00,3.78885,3.8009,3.78885,3.79582,7520000.0
2007-08-15 03:50:00,3.79441,3.79635,3.78647,3.79606,6020000.0
2007-08-15 03:53:00,3.79212,3.79536,3.78635,3.79161,4520000.0
2007-08-15 03:55:00,3.79506,3.79506,3.78418,3.78537,6770000.0
2007-08-15 03:56:00,3.79546,3.79651,3.79428,3.79428,4500000.0
2007-08-15 03:57:00,3.79112,3.79538,3.78642,3.78642,7510000.0
2007-08-15 03:58:00,3.79233,3.79233,3.77831,3.79051,4140000.0
2007-08-15 04:01:00,3.79082,3.79862,3.79082,3.79492,4520000.0
2007-08-15 04:03:00,3.7892,3.7892,3.78088,3.78088,2650000.0
2007-08-15 04:05:00,3.79274,3.79575,3.78673,3.79575,3770000.0
2007-08-15 04:06:00,3.78588,3.79552,3.78501,3.7857,5660000.0
2007-08-15 04:07:00,3.79546,3.79546,3.79139,3.79139,1130000.0
2007-08-15 04:08:00,3.79524,3.79524,3.7823,3.78455,2640000.0
2007-08-15 04:10:00,3.79183,3.79821,3.79183,3.7956,3000000.0
2007-08-15 04:11:00,3.78831,3.79947,3.78663,3.79037,4520000.0
2007-08-15 04:12:00,3.7915,3.79695,3.78524,3.78625,5630000.0
2007-08-15 04:13:00,3.79633,3.79633,3.7869,3.7869,3390000.0
2007-08-15 04:14:00,3.79184,3.79626,3.79073,3.79371,4510000.0
2007-08-15 04:16:00,3.80028,3.80028,3.79328,3.79328,4130000.0
2007-08-15 04:17:00,3.7899,3.79407,3.78523,3.78635,7900000.0
2007-08-15 04:18:00,3.78223,3.78752,3.78223,3.78702,3760000.0
2007-08-15 04:20:00,3.79131,3.7966,3.79019,3.79019,3750000.0
2007-08-15 04:21:00,3.79319,3.79453,3.78891,3.78891,4890000.0
2007-08-15 04:24:00,3.78144,3.78602,3.78123,3.78602,5260000.0
2007-08-15 04:26:00,3.79157,3.7965,3.79157,3.7943,2640000.0
2007-08-15 04:28:00,3.79545,3.79615,3.79221,3.79615,4140000.0
2007-08-15 04:30:00,3.7921,3.79794,3.78779,3.79214,10130000.0
2007-08-15 04:31:00,3.79954,3.79954,3.78693,3.79049,6010000.0
2007-08-15 04:32:00,3.79397,3.79618,3.79159,3.79581,3760000.0
2007-08-15 04:34:00,3.78629,3.78629,3.77983,3.78244,3020000.0
2007-08-15 04:39:00,3.78818,3.78818,3.78818,3.78818,380000.0
2007-08-15 04:41:00,3.7951,3.7951,3.78779,3.78779,2260000.0
2007-08-15 04:42:00,3.79577,3.79577,3.78556,3.79079,4140000.0
2007-08-15 04:43:00,3.79231,3.795,3.79231,3.795,1500000.0
2007-08-15 04:44:00,3.78384,3.79526,3.78384,3.79172,3380000.0
2007-08-15 04:45:00,3.79327,3.79637,3.7856,3.79637,6390000.0
2007-08-15 04:46:00,3.79745,3.79745,3.79133,3.79133,4880000.0
2007-08-15 04:47:00,3.79116,3.79483,3.78555,3.78838,7140000.0
2007-08-15 04:48:00,3.79551,3.79551,3.7852,3.7901,5260000.0
2007-08-15 04:49:00,3.79385,3.79385,3.78415,3.78446,6760000.0
2007-08-15 04:50:00,3.79688,3.79688,3.79112,3.79645,4510000.0
2007-08-15 04:51:00,3.79403,3.79578,3.78592,3.79002,4520000.0
2007-08-15 04:52:00,3.79366,3.79436,3.79064,3.79064,4500000.0
2007-08-15 04:53:00,3.79188,3.79646,3.78722,3.79596,2260000.0
2007-08-15 04:54:00,3.79097,3.79505,3.78518,3.78859,3390000.0
2007-08-15 04:56:00,3.79594,3.79677,3.7911,3.79599,4520000.0
2007-08-15 04:57:00,3.79098,3.79647,3.79098,3.79112,11630000.0
2007-08-15 04:59:00,3.78222,3.78752,3.77812,3.77812,7520000.0
2007-08-15 05:01:00,3.79483,3.80018,3.79402,3.80018,5260000.0
2007-08-15 05:02:00,3.79245,3.79413,3.7888,3.79207,4880000.0
2007-08-15 05:03:00,3.79619,3.79668,3.7891,3.79668,5280000.0
2007-08-15 05:04:00,3.79463,3.79463,3.78557,3.79162,9390000.0
2007-08-15 05:05:00,3.7966,3.7966,3.78986,3.78986,3380000.0
2007-08-15 05:06:00,3.79212,3.79771,3.79212,3.79706,6020000.0
2007-08-15 05:07:00,3.79662,3.79662,3.79154,3.79596,2250000.0
2007-08-15 05:08:00,3.79488,3.79532,3.78586,3.79142,4910000.0
2007-08-15 05:09:00,3.79397,3.79399,3.78348,3.78348,3770000.0
2007-08-15 05:11:00,3.79582,3.79584,3.78346,3.79513,6380000.0
2007-08-15 05:12:00,3.79245,3.79687,3.79027,3.79107,6400000.0
2007-08-15 05:13:00,3.78734,3.79647,3.78704,3.79281,6010000.0
2007-08-15 05:14:00,3.79425,3.79553,3.78253,3.79553,7520000.0
2007-08-15 05:15:00,3.7965,3.79742,3.78829,3.79221,5260000.0
2007-08-15 05:16:00,3.79353,3.80156,3.79061,3.79756,10160000.0
2007-08-15 05:17:00,3.7956,3.79598,3.79093,3.79093,2630000.0
2007-08-15 05:18:00,3.79582,3.79672,3.79143,3.79143,2640000.0
2007-08-15 05:19:00,3.79215,3.79654,3.78776,3.78776,3020000.0
2007-08-15 05:20:00,3.79364,3.7948,3.78925,3.79083,9010000.0
2007-08-15 05:21:00,3.79212,3.79696,3.78972,3.79164,4510000.0
2007-08-15 05:22:00,3.79428,3.79766,3.79151,3.7961,6010000.0
2007-08-15 05:23:00,3.7964,3.7964,3.79247,3.79357,2640000.0
2007-08-15 05:24:00,3.79444,3.79691,3.78782,3.79253,4510000.0
2007-08-15 05:25:00,3.79651,3.79654,3.78961,3.79592,4510000.0
2007-08-15 05:26:00,3.79652,3.79691,3.78985,3.79533,4140000.0
2007-08-15 05:27:00,3.79509,3.79784,3.78694,3.79737,11640000.0
2007-08-15 05:28:00,3.79489,3.79638,3.79082,3.79103,2650000.0
2007-08-15 05:29:00,3.79074,3.79341,3.7829,3.7829,7510000.0
2007-08-15 05:30:00,3.78837,3.79861,3.78837,3.79608,4880000.0
2007-08-15 05:31:00,3.79032,3.80021,3.79032,3.79451,4890000.0
2007-08-15 05:32:00,3.79649,3.79649,3.7877,3.7877,4140000.0
2007-08-15 05:33:00,3.79164,3.79639,3.78939,3.79639,1880000.0
2007-08-15 05:34:00,3.79698,3.79698,3.79598,3.79598,1130000.0
2007-08-15 05:35:00,3.78507,3.79322,3.77569,3.79322,3760000.0
2007-08-15 05:36:00,3.79242,3.7965,3.78515,3.7905,4130000.0
2007-08-15 05:37:00,3.79079,3.797,3.78608,3.78608,6020000.0
2007-08-15 05:40:00,3.78302,3.7927,3.77796,3.7927,4900000.0
2007-08-15 05:41:00,3.79507,3.79519,3.78612,3.79519,2260000.0
2007-08-15 05:42:00,3.791,3.79696,3.78943,3.78943,3760000.0
2007-08-15 05:44:00,3.79185,3.79656,3.79079,3.79099,6400000.0
2007-08-15 05:45:00,3.79487,3.79561,3.78341,3.79561,9410000.0
2007-08-15 05:46:00,3.79532,3.80062,3.79532,3.80062,3010000.0
2007-08-15 05:47:00,3.79243,3.7987,3.78846,3.79607,4520000.0
2007-08-15 05:48:00,3.79542,3.80167,3.78615,3.79762,6020000.0
2007-08-15 05:49:00,3.79193,3.7966,3.79091,3.79466,4150000.0
2007-08-15 05:50:00,3.79434,3.79434,3.78028,3.78561,4140000.0
2007-08-15 05:52:00,3.79202,3.79816,3.78891,3.79577,3030000.0
2007-08-15 05:54:00,3.7944,3.79541,3.78453,3.79431,4890000.0
2007-08-15 05:56:00,3.79269,3.79721,3.78749,3.79688,4890000.0
2007-08-15 05:57:00,3.79649,3.79675,3.78743,3.79659,4890000.0
2007-08-15 05:58:00,3.78839,3.80278,3.78839,3.79722,9770000.0
2007-08-15 06:00:00,3.78702,3.79541,3.78447,3.79541,4510000.0
2007-08-15 06:01:00,3.79503,3.79871,3.78878,3.79609,4890000.0
2007-08-15 06:02:00,3.78726,3.79701,3.78726,3.79281,4890000.0
2007-08-15 06:03:00,3.79366,3.79593,3.7905,3.7955,6000000.0
2007-08-15 06:04:00,3.79623,3.7968,3.78943,3.79507,7140000.0
2007-08-15 06:05:00,3.78752,3.78757,3.78052,3.78052,6400000.0
2007-08-15 06:06:00,3.79456,3.7958,3.78938,3.79102,6760000.0
2007-08-15 06:07:00,3.79262,3.79736,3.79066,3.7969,6400000.0
2007-08-15 06:08:00,3.79131,3.79986,3.79131,3.79312,9030000.0
2007-08-15 06:09:00,3.79699,3.79842,3.78902,3.79842,4900000.0
2007-08-15 06:10:00,3.79074,3.79286,3.78197,3.78493,4140000.0
2007-08-15 06:11:00,3.79044,3.79794,3.79044,3.79714,6770000.0
2007-08-15 06:12:00,3.79575,3.79575,3.78907,3.78907,6390000.0
2007-08-15 06:13:00,3.78876,3.79627,3.78501,3.79426,4520000.0
2007-08-15 06:14:00,3.7953,3.79747,3.78757,3.79673,5290000.0
2007-08-15 06:15:00,3.78872,3.79164,3.78463,3.78463,2640000.0
2007-08-15 06:16:00,3.79207,3.7984,3.78885,3.79749,4510000.0
2007-08-15 06:17:00,3.78892,3.79795,3.7834,3.78868,4510000.0
2007-08-15 06:18:00,3.79381,3.79736,3.7858,3.79395,4140000.0
2007-08-15 06:19:00,3.78483,3.79185,3.78043,3.79185,6760000.0
2007-08-15 06:20:00,3.7875,3.79055,3.77381,3.77381,4880000.0
2007-08-15 06:21:00,3.79854,3.79854,3.78822,3.79682,4910000.0
2007-08-15 06:22:00,3.78943,3.7933,3.78798,3.79022,4510000.0
2007-08-15 06:23:00,3.79172,3.79354,3.78933,3.78933,4140000.0
2007-08-15 06:24:00,3.79272,3.79425,3.78981,3.79354,2650000.0
2007-08-15 06:25:00,3.79486,3.79641,3.7835,3.79641,6390000.0
2007-08-15 06:26:00,3.79358,3.799,3.78882,3.79747,3010000.0
2007-08-15 06:27:00,3.79253,3.79774,3.79234,3.7975,2640000.0
2007-08-15 06:28:00,3.79683,3.79782,3.7891,3.79782,3010000.0
2007-08-15 06:29:00,3.79271,3.79817,3.78714,3.79812,11650000.0
2007-08-15 06:30:00,3.79369,3.79763,3.78403,3.79763,6770000.0
2007-08-15 06:31:00,3.79206,3.80249,3.79043,3.80143,4140000.0
2007-08-15 06:32:00,3.79033,3.79781,3.78776,3.79385,4150000.0
2007-08-15 06:33:00,3.79389,3.79694,3.78955,3.7925,3380000.0
2007-08-15 06:34:00,3.79709,3.79818,3.78877,3.79149,4890000.0
2007-08-15 06:35:00,3.79528,3.7964,3.78509,3.7964,5650000.0
2007-08-15 06:36:00,3.78808,3.79726,3.78808,3.79165,4540000.0
2007-08-15 06:37:00,3.79349,3.79738,3.79324,3.7965,5630000.0
2007-08-15 06:38:00,3.79866,3.79866,3.78896,3.79784,4520000.0
2007-08-15 06:39:00,3.79582,3.79848,3.78904,3.78921,4890000.0
2007-08-15 06:40:00,3.79587,3.79587,3.78331,3.78774,4510000.0
2007-08-15 06:41:00,3.7946,3.79909,3.78913,3.78913,6390000.0
2007-08-15 06:42:00,3.79891,3.79897,3.78959,3.7972,4160000.0
2007-08-15 06:43:00,3.79556,3.79864,3.79341,3.79864,3770000.0
2007-08-15 06:44:00,3.79599,3.79792,3.79062,3.79144,6780000.0
2007-08-15 06:45:00,3.7942,3.79921,3.7891,3.79691,4140000.0
2007-08-15 06:46:00,3.78544,3.79944,3.78544,3.79944,5260000.0
2007-08-15 06:47:00,3.79321,3.79807,3.78836,3.79807,4510000.0
2007-08-15 06:48:00,3.79863,3.79944,3.78986,3.79859,7130000.0
2007-08-15 06:49:00,3.79918,3.79961,3.79264,3.79961,4510000.0
2007-08-15 06:50:00,3.79863,3.79873,3.79326,3.79411,7890000.0
2007-08-15 06:51:00,3.79916,3.80201,3.79885,3.80113,4140000.0
2007-08-15 06:52:00,3.80009,3.80153,3.792,3.80152,3770000.0
2007-08-15 06:53:00,3.80173,3.80173,3.79247,3.79513,9030000.0
2007-08-15 06:54:00,3.79962,3.79962,3.78662,3.79223,4510000.0
2007-08-15 06:55:00,3.79928,3.80207,3.78996,3.80007,5260000.0
2007-08-15 06:56:00,3.78919,3.79792,3.78919,3.79792,3770000.0
2007-08-15 06:57:00,3.79873,3.79873,3.7972,3.79867,5250000.0
2007-08-15 06:58:00,3.79859,3.79859,3.79224,3.79818,4890000.0
2007-08-15 06:59:00,3.79716,3.79997,3.79164,3.79477,4510000.0
2007-08-15 07:00:00,3.79507,3.80137,3.79505,3.79828,4890000.0
2007-08-15 07:01:00,3.79438,3.79752,3.79167,3.79491,4510000.0
2007-08-15 07:02:00,3.79279,3.79784,3.79194,3.79309,9770000.0
2007-08-15 07:03:00,3.79917,3.79917,3.78965,3.79894,4890000.0
2007-08-15 07:04:00,3.79784,3.79977,3.78911,3.79633,6390000.0
2007-08-15 07:05:00,3.79789,3.79848,3.79081,3.79735,6770000.0
2007-08-15 07:06:00,3.79714,3.79932,3.78693,3.78874,4880000.0
2007-08-15 07:07:00,3.79995,3.79995,3.79487,3.79573,2640000.0
2007-08-15 07:08:00,3.79435,3.80192,3.79435,3.80001,1900000.0
2007-08-15 07:09:00,3.79399,3.80041,3.79234,3.79507,5660000.0
2007-08-15 07:10:00,3.79982,3.80413,3.79326,3.79809,4890000.0
2007-08-15 07:11:00,3.80316,3.80316,3.79157,3.79157,3770000.0
2007-08-15 07:12:00,3.80252,3.80252,3.78826,3.79821,6390000.0
2007-08-15 07:13:00,3.79997,3.80136,3.7938,3.79726,4510000.0
2007-08-15 07:14:00,3.79801,3.79891,3.78926,3.79813,4520000.0
2007-08-15 07:15:00,3.79857,3.79919,3.78649,3.79277,9400000.0
2007-08-15 07:16:00,3.79506,3.79876,3.78268,3.79876,7140000.0
2007-08-15 07:17:00,3.80003,3.80003,3.79111,3.79556,5260000.0
2007-08-15 07:18:00,3.79269,3.79779,3.78902,3.78902,4890000.0
2007-08-15 07:19:00,3.78937,3.79889,3.78856,3.79801,6020000.0
2007-08-15 07:20:00,3.7999,3.80027,3.79442,3.79442,3010000.0
2007-08-15 07:21:00,3.78673,3.79953,3.78673,3.7992,4880000.0
2007-08-15 07:22:00,3.80104,3.80319,3.79051,3.79051,3770000.0
2007-08-15 07:23:00,3.79378,3.80016,3.79061,3.79061,4150000.0
2007-08-15 07:24:00,3.79632,3.79776,3.78949,3.79366,4140000.0
2007-08-15 07:25:00,3.78552,3.79721,3.78552,3.79721,4900000.0
2007-08-15 07:26:00,3.79128,3.79762,3.78766,3.79762,6020000.0
2007-08-15 07:27:00,3.79928,3.8015,3.79034,3.79621,5650000.0
2007-08-15 07:28:00,3.79906,3.79924,3.79463,3.79765,4140000.0
2007-08-15 07:29:00,3.7886,3.79754,3.7863,3.79471,8640000.0
2007-08-15 07:30:00,3.80615,3.80999,3.79931,3.80559,8650000.0
2007-08-15 07:31:00,3.80715,3.80778,3.78872,3.80359,6030000.0
2007-08-15 07:32:00,3.80769,3.80769,3.79672,3.79957,6390000.0
2007-08-15 07:33:00,3.79984,3.80464,3.79425,3.79425,5630000.0
2007-08-15 07:34:00,3.79752,3.80291,3.79333,3.79333,6760000.0
2007-08-15 07:35:00,3.79376,3.79903,3.78784,3.79878,6380000.0
2007-08-15 07:36:00,3.79537,3.79819,3.79236,3.79488,6020000.0
2007-08-15 07:37:00,3.79799,3.79956,3.79074,3.79074,5630000.0
2007-08-15 07:38:00,3.79559,3.79979,3.79006,3.79979,6390000.0
2007-08-15 07:39:00,3.79772,3.80492,3.79772,3.80423,3410000.0
2007-08-15 07:40:00,3.798,3.80537,3.798,3.79851,4890000.0
2007-08-15 07:41:00,3.79712,3.80344,3.79242,3.80344,5260000.0
2007-08-15 07:42:00,3.79991,3.80843,3.79782,3.80536,6030000.0
2007-08-15 07:43:00,3.80586,3.8081,3.80184,3.80184,5650000.0
2007-08-15 07:44:00,3.80544,3.80814,3.7965,3.80716,15430000.0
2007-08-15 07:45:00,3.80086,3.8063,3.7959,3.8063,4510000.0
2007-08-15 07:46:00,3.80209,3.80313,3.79679,3.80299,7880000.0
2007-08-15 07:47:00,3.80814,3.80974,3.79919,3.80781,15790000.0
2007-08-15 07:48:00,3.80724,3.80905,3.79891,3.80782,4510000.0
2007-08-15 07:49:00,3.80366,3.80779,3.79917,3.80742,3770000.0
2007-08-15 07:50:00,3.80832,3.80835,3.80379,3.80379,4130000.0
2007-08-15 07:51:00,3.80387,3.80669,3.79171,3.80669,4130000.0
2007-08-15 07:52:00,3.80899,3.80899,3.80077,3.80785,4880000.0
2007-08-15 07:53:00,3.80147,3.80755,3.8011,3.8045,6030000.0
2007-08-15 07:54:00,3.80792,3.81111,3.80117,3.80808,6750000.0
2007-08-15 07:55:00,3.80365,3.80663,3.79657,3.80663,6400000.0
2007-08-15 07:56:00,3.79651,3.80943,3.79651,3.80624,4510000.0
2007-08-15 07:57:00,3.80525,3.80975,3.80073,3.80717,5280000.0
2007-08-15 07:58:00,3.80403,3.80539,3.7973,3.7979,7140000.0
2007-08-15 07:59:00,3.80304,3.80417,3.79395,3.80063,5280000.0
2007-08-15 08:00:00,3.80259,3.80667,3.7964,3.80133,7510000.0
2007-08-15 08:01:00,3.80048,3.80459,3.78908,3.79605,6010000.0
2007-08-15 08:02:00,3.80529,3.80777,3.79767,3.8048,7140000.0
2007-08-15 08:03:00,3.80442,3.80486,3.79869,3.80456,4150000.0
2007-08-15 08:04:00,3.8004,3.80596,3.79465,3.79465,4520000.0
2007-08-15 08:05:00,3.80211,3.80466,3.79782,3.79782,5260000.0
2007-08-15 08:06:00,3.79825,3.80476,3.79825,3.80203,3400000.0
2007-08-15 08:07:00,3.79543,3.80108,3.78905,3.80108,3010000.0
2007-08-15 08:08:00,3.79867,3.80662,3.79737,3.79842,4510000.0
2007-08-15 08:09:00,3.80773,3.80773,3.79909,3.80032,4140000.0
2007-08-15 08:10:00,3.79982,3.808,3.79794,3.79794,5260000.0
2007-08-15 08:11:00,3.80652,3.80921,3.803,3.80921,4890000.0
2007-08-15 08:12:00,3.78859,3.80726,3.78859,3.80726,6390000.0
2007-08-15 08:13:00,3.80327,3.81103,3.80014,3.80014,4530000.0
2007-08-15 08:14:00,3.80924,3.81247,3.79891,3.79891,15410000.0
2007-08-15 08:15:00,3.80772,3.80823,3.80162,3.80183,5650000.0
2007-08-15 08:16:00,3.79897,3.80903,3.79897,3.80319,3770000.0
2007-08-15 08:17:00,3.80178,3.80863,3.80178,3.80548,4500000.0
2007-08-15 08:18:00,3.80661,3.80916,3.803,3.80675,4520000.0
2007-08-15 08:19:00,3.80759,3.80913,3.80214,3.80338,5640000.0
2007-08-15 08:20:00,3.79786,3.8096,3.79786,3.80737,5650000.0
2007-08-15 08:21:00,3.79772,3.80765,3.79772,3.80754,5630000.0
2007-08-15 08:22:00,3.79683,3.80556,3.79683,3.80351,5630000.0
2007-08-15 08:23:00,3.7968,3.80742,3.7968,3.8058,4510000.0
2007-08-15 08:24:00,3.80318,3.80557,3.79753,3.80385,7140000.0
2007-08-15 08:25:00,3.79918,3.80666,3.79918,3.8033,6750000.0
2007-08-15 08:26:00,3.79688,3.80996,3.79688,3.79813,6030000.0
2007-08-15 08:27:00,3.80025,3.80336,3.79654,3.80336,4880000.0
2007-08-15 08:28:00,3.80154,3.80365,3.79572,3.80227,4140000.0
2007-08-15 08:29:00,3.80543,3.80543,3.79475,3.79918,12030000.0
2007-08-15 08:30:00,3.79517,3.80665,3.79517,3.80281,9020000.0
2007-08-15 08:31:00,3.80472,3.80525,3.79968,3.80207,4140000.0
2007-08-15 08:32:00,3.79703,3.80288,3.79703,3.80288,4880000.0
2007-08-15 08:33:00,3.80107,3.80411,3.79212,3.79682,7510000.0
2007-08-15 08:34:00,3.80437,3.80437,3.79544,3.7959,5640000.0
2007-08-15 08:35:00,3.80413,3.80532,3.79356,3.8018,7510000.0
2007-08-15 08:36:00,3.79772,3.80386,3.79772,3.80372,4880000.0
2007-08-15 08:37:00,3.80071,3.80212,3.78665,3.80212,7160000.0
2007-08-15 08:38:00,3.80315,3.80315,3.79387,3.8023,5640000.0
2007-08-15 08:39:00,3.79915,3.80292,3.79368,3.79368,7140000.0
2007-08-15 08:40:00,3.80593,3.80593,3.79953,3.80149,4890000.0
2007-08-15 08:41:00,3.80407,3.80407,3.79405,3.79792,3400000.0
2007-08-15 08:42:00,3.80612,3.80612,3.79157,3.79791,5260000.0
2007-08-15 08:43:00,3.80063,3.8053,3.79316,3.80452,5260000.0
2007-08-15 08:44:00,3.79991,3.80564,3.79283,3.80564,4900000.0
2007-08-15 08:45:00,3.80438,3.8067,3.80223,3.80223,3770000.0
2007-08-15 08:46:00,3.80452,3.80639,3.8017,3.80606,4890000.0
2007-08-15 08:47:00,3.80195,3.80336,3.79437,3.80336,5260000.0
2007-08-15 08:48:00,3.80546,3.80546,3.79699,3.80225,4890000.0
2007-08-15 08:49:00,3.80341,3.80615,3.79706,3.80098,4900000.0
2007-08-15 08:50:00,3.80531,3.80564,3.79899,3.80564,7140000.0
2007-08-15 08:51:00,3.79873,3.80451,3.79614,3.80451,6020000.0
2007-08-15 08:52:00,3.80194,3.80456,3.78778,3.80456,3400000.0
2007-08-15 08:53:00,3.80268,3.80379,3.7951,3.80379,4510000.0
2007-08-15 08:54:00,3.80259,3.80418,3.79326,3.80418,4890000.0
2007-08-15 08:55:00,3.79876,3.80411,3.79062,3.80224,6770000.0
2007-08-15 08:56:00,3.80307,3.8041,3.79638,3.80268,4890000.0
2007-08-15 08:57:00,3.80217,3.80217,3.79175,3.80057,3770000.0
2007-08-15 08:58:00,3.79876,3.80245,3.79405,3.80243,4890000.0
2007-08-15 08:59:00,3.79984,3.80806,3.79721,3.8065,9770000.0
2007-08-15 09:00:00,3.80104,3.80623,3.8,3.8026,5650000.0
2007-08-15 09:01:00,3.80791,3.80917,3.79622,3.80613,7510000.0
2007-08-15 09:02:00,3.80038,3.80882,3.79368,3.80882,4880000.0
2007-08-15 09:03:00,3.80471,3.81127,3.80384,3.80737,4520000.0
2007-08-15 09:04:00,3.80827,3.81291,3.80154,3.80159,5260000.0
2007-08-15 09:05:00,3.81056,3.81252,3.79799,3.81252,8650000.0
2007-08-15 09:06:00,3.80567,3.81515,3.80151,3.80939,7530000.0
2007-08-15 09:07:00,3.81015,3.81106,3.7992,3.80716,6030000.0
2007-08-15 09:08:00,3.804,3.81256,3.80358,3.80569,3780000.0
2007-08-15 09:09:00,3.80283,3.81388,3.80283,3.81313,3770000.0
2007-08-15 09:10:00,3.81045,3.81214,3.80376,3.80734,6010000.0
2007-08-15 09:11:00,3.81024,3.8135,3.80361,3.8135,4520000.0
2007-08-15 09:12:00,3.81407,3.81415,3.80389,3.81219,5640000.0
2007-08-15 09:13:00,3.81443,3.81443,3.80565,3.80569,6400000.0
2007-08-15 09:14:00,3.81749,3.81751,3.80661,3.80693,7140000.0
2007-08-15 09:15:00,3.81693,3.81693,3.80563,3.81468,4880000.0
2007-08-15 09:16:00,3.81464,3.81513,3.81014,3.81299,5250000.0
2007-08-15 09:17:00,3.80722,3.81065,3.80337,3.80337,3380000.0
2007-08-15 09:18:00,3.80737,3.81543,3.80524,3.81543,4880000.0
2007-08-15 09:19:00,3.80807,3.8167,3.80806,3.81188,6400000.0
2007-08-15 09:20:00,3.81367,3.81809,3.80906,3.81658,7510000.0
2007-08-15 09:21:00,3.81612,3.81766,3.81223,3.81223,4890000.0
2007-08-15 09:22:00,3.81237,3.8173,3.80799,3.81144,9420000.0
2007-08-15 09:23:00,3.8136,3.81544,3.80279,3.81544,6750000.0
2007-08-15 09:24:00,3.81856,3.81933,3.81124,3.81124,7540000.0
2007-08-15 09:25:00,3.81598,3.81711,3.80656,3.80656,4890000.0
2007-08-15 09:26:00,3.81623,3.81737,3.80626,3.81222,6400000.0
2007-08-15 09:27:00,3.80697,3.81685,3.80697,3.81637,5630000.0
2007-08-15 09:28:00,3.80317,3.81482,3.80317,3.81352,2640000.0
2007-08-15 09:29:00,3.81619,3.81784,3.81017,3.81608,5650000.0
2007-08-15 09:30:00,3.8164,3.81682,3.8071,3.81682,6770000.0
2007-08-15 09:31:00,3.81635,3.81933,3.81404,3.8169,4140000.0
2007-08-15 09:32:00,3.81069,3.8166,3.80922,3.80922,3770000.0
2007-08-15 09:33:00,3.79884,3.81572,3.79884,3.81572,8660000.0
2007-08-15 09:34:00,3.81055,3.81779,3.80789,3.81174,6400000.0
2007-08-15 09:35:00,3.8068,3.81687,3.8068,3.81524,3380000.0
2007-08-15 09:36:00,3.81114,3.81572,3.81032,3.8153,4140000.0
2007-08-15 09:37:00,3.81372,3.8161,3.80785,3.8161,5650000.0
2007-08-15 09:38:00,3.8152,3.8152,3.80354,3.80354,6020000.0
2007-08-15 09:39:00,3.80903,3.81444,3.80903,3.81018,4510000.0
2007-08-15 09:40:00,3.81018,3.8147,3.80567,3.81134,6390000.0
2007-08-15 09:41:00,3.81553,3.81553,3.808,3.81038,4880000.0
2007-08-15 09:42:00,3.81135,3.81389,3.80711,3.81389,3770000.0
2007-08-15 09:43:00,3.8082,3.81104,3.80386,3.81012,4150000.0
2007-08-15 09:44:00,3.8128,3.81321,3.80434,3.80799,7520000.0
2007-08-15 09:45:00,3.81119,3.81265,3.80263,3.81117,9410000.0
2007-08-15 09:46:00,3.80735,3.81277,3.80524,3.81106,4880000.0
2007-08-15 09:47:00,3.80922,3.81127,3.80107,3.80954,9780000.0
2007-08-15 09:48:00,3.8039,3.80656,3.79905,3.80656,3770000.0
2007-08-15 09:49:00,3.80715,3.80967,3.79887,3.80967,4520000.0
2007-08-15 09:50:00,3.80944,3.80966,3.80531,3.80746,3770000.0
2007-08-15 09:51:00,3.80962,3.80991,3.79648,3.80448,6770000.0
2007-08-15 09:52:00,3.80267,3.81149,3.80267,3.80659,4890000.0
2007-08-15 09:53:00,3.81016,3.81016,3.79017,3.80394,6770000.0
2007-08-15 09:54:00,3.80906,3.81067,3.79987,3.80945,9030000.0
2007-08-15 09:55:00,3.80479,3.80937,3.79709,3.80615,5650000.0
2007-08-15 09:56:00,3.79585,3.80785,3.79585,3.80785,5630000.0
2007-08-15 09:57:00,3.81066,3.81184,3.80134,3.81083,8670000.0
2007-08-15 09:58:00,3.80065,3.81149,3.79803,3.81146,4880000.0
2007-08-15 09:59:00,3.80556,3.81027,3.79883,3.81027,12800000.0
2007-08-15 10:00:00,3.81033,3.8123,3.79736,3.80868,10160000.0
2007-08-15 10:01:00,3.80853,3.80853,3.7992,3.7992,8280000.0
2007-08-15 10:02:00,3.80611,3.80903,3.79944,3.80569,9390000.0
2007-08-15 10:03:00,3.80646,3.81131,3.79915,3.81011,7140000.0
2007-08-15 10:04:00,3.81369,3.81387,3.80466,3.8095,7530000.0
2007-08-15 10:05:00,3.81193,3.8138,3.80422,3.80976,6380000.0
2007-08-15 10:06:00,3.81246,3.81496,3.80738,3.81301,5270000.0
2007-08-15 10:07:00,3.81103,3.81139,3.80629,3.81105,5280000.0
2007-08-15 10:08:00,3.80675,3.81187,3.79904,3.80276,6770000.0
2007-08-15 10:09:00,3.80683,3.81089,3.79979,3.79979,6770000.0
2007-08-15 10:10:00,3.80772,3.80952,3.80349,3.80829,4880000.0
2007-08-15 10:11:00,3.80277,3.8098,3.80162,3.8098,4140000.0
2007-08-15 10:12:00,3.80787,3.81011,3.80441,3.80482,6770000.0
2007-08-15 10:13:00,3.80884,3.80884,3.79421,3.80222,4890000.0
2007-08-15 10:14:00,3.80926,3.80976,3.80037,3.80497,8640000.0
2007-08-15 10:15:00,3.80418,3.80869,3.80176,3.80869,3400000.0
2007-08-15 10:16:00,3.80382,3.80837,3.79793,3.80287,13170000.0
2007-08-15 10:17:00,3.80482,3.8098,3.79967,3.80024,12020000.0
2007-08-15 10:18:00,3.80343,3.80822,3.7975,3.7984,5270000.0
2007-08-15 10:20:00,3.80569,3.80871,3.80119,3.80871,8640000.0
2007-08-15 10:21:00,3.80986,3.81182,3.79883,3.80428,13170000.0
2007-08-15 10:22:00,3.80382,3.80885,3.79982,3.80128,5650000.0
2007-08-15 10:23:00,3.80286,3.80724,3.79067,3.79067,4140000.0
2007-08-15 10:24:00,3.81063,3.81063,3.79884,3.80899,8280000.0
2007-08-15 10:25:00,3.80464,3.80933,3.80149,3.80149,4880000.0
2007-08-15 10:26:00,3.81007,3.81272,3.8029,3.80913,12020000.0
2007-08-15 10:27:00,3.80898,3.81169,3.80664,3.80664,7140000.0
2007-08-15 10:28:00,3.80176,3.80951,3.79511,3.80951,6030000.0
2007-08-15 10:29:00,3.80157,3.81113,3.79837,3.81113,6390000.0
2007-08-15 10:30:00,3.81084,3.81156,3.8011,3.80994,6770000.0
2007-08-15 10:31:00,3.80914,3.81193,3.80174,3.80752,7510000.0
2007-08-15 10:32:00,3.80484,3.8107,3.8032,3.80886,8640000.0
2007-08-15 10:33:00,3.80947,3.80979,3.80316,3.80979,6750000.0
2007-08-15 10:34:00,3.80097,3.8085,3.79619,3.80337,6030000.0
2007-08-15 10:35:00,3.81018,3.81114,3.79985,3.81114,11260000.0
2007-08-15 10:36:00,3.80957,3.80957,3.80041,3.8095,5630000.0
2007-08-15 10:37:00,3.81152,3.81347,3.80321,3.80558,10540000.0
2007-08-15 10:38:00,3.80684,3.81235,3.80217,3.80645,7130000.0
2007-08-15 10:39:00,3.79936,3.80665,3.79671,3.80467,4140000.0
2007-08-15 10:40:00,3.80858,3.80965,3.79692,3.79692,4520000.0
2007-08-15 10:41:00,3.80169,3.81164,3.80169,3.81005,4140000.0
2007-08-15 10:42:00,3.80427,3.81176,3.80427,3.80866,6010000.0
2007-08-15 10:43:00,3.80739,3.81072,3.79918,3.79918,7140000.0
2007-08-15 10:44:00,3.79644,3.80959,3.79644,3.80623,11270000.0
2007-08-15 10:45:00,3.80831,3.81074,3.80299,3.80449,12020000.0
2007-08-15 10:46:00,3.80756,3.8086,3.80335,3.80639,6000000.0
2007-08-15 10:47:00,3.80766,3.81102,3.80567,3.81073,6010000.0
2007-08-15 10:48:00,3.80569,3.80992,3.79887,3.80473,6390000.0
2007-08-15 10:49:00,3.80676,3.80988,3.80091,3.80988,5260000.0
2007-08-15 10:50:00,3.80445,3.8102,3.79594,3.8102,8270000.0
2007-08-15 10:51:00,3.80652,3.81167,3.79985,3.80509,5270000.0
2007-08-15 10:52:00,3.81006,3.81348,3.80644,3.81007,9380000.0
2007-08-15 10:53:00,3.80059,3.81098,3.80059,3.81098,6770000.0
2007-08-15 10:54:00,3.79187,3.80699,3.79187,3.80284,4520000.0
2007-08-15 10:55:00,3.7994,3.80784,3.79585,3.80532,6380000.0
2007-08-15 10:56:00,3.806,3.81057,3.80168,3.80612,4510000.0
2007-08-15 10:58:00,3.80686,3.80911,3.79651,3.80911,7140000.0
2007-08-15 10:59:00,3.80145,3.81136,3.79673,3.80917,6780000.0
2007-08-15 11:00:00,3.80861,3.81221,3.7987,3.81221,10140000.0
2007-08-15 11:01:00,3.81218,3.81218,3.80269,3.80662,6390000.0
2007-08-15 11:02:00,3.80221,3.81154,3.80221,3.80853,4510000.0
2007-08-15 11:03:00,3.80472,3.81215,3.8045,3.80872,5640000.0
2007-08-15 11:04:00,3.81216,3.81487,3.80516,3.81487,4890000.0
2007-08-15 11:05:00,3.81119,3.81321,3.80443,3.80443,7130000.0
2007-08-15 11:06:00,3.8046,3.81212,3.8046,3.81186,5260000.0
2007-08-15 11:07:00,3.81213,3.81444,3.80394,3.80526,7520000.0
2007-08-15 11:08:00,3.81234,3.81401,3.80347,3.81401,6760000.0
2007-08-15 11:09:00,3.81081,3.81356,3.8036,3.81356,4510000.0
2007-08-15 11:10:00,3.81433,3.81711,3.80705,3.81649,7150000.0
2007-08-15 11:11:00,3.81266,3.81463,3.80536,3.80536,4510000.0
2007-08-15 11:12:00,3.80959,3.81562,3.80923,3.81098,6390000.0
2007-08-15 11:13:00,3.81533,3.81533,3.80578,3.80578,6770000.0
2007-08-15 11:14:00,3.81029,3.81183,3.80171,3.81183,6760000.0
2007-08-15 11:15:00,3.81669,3.819,3.80806,3.81359,4520000.0
2007-08-15 11:16:00,3.81484,3.81647,3.80952,3.81095,4880000.0
2007-08-15 11:17:00,3.81632,3.81632,3.80596,3.81079,5260000.0
2007-08-15 11:18:00,3.81439,3.81439,3.80211,3.80637,6020000.0
2007-08-15 11:19:00,3.81661,3.81661,3.80191,3.81361,4520000.0
2007-08-15 11:20:00,3.81614,3.81614,3.80762,3.80877,7130000.0
2007-08-15 11:21:00,3.8154,3.8154,3.80399,3.8097,10890000.0
2007-08-15 11:22:00,3.80869,3.81271,3.80651,3.80651,5270000.0
2007-08-15 11:23:00,3.80539,3.8156,3.80539,3.81516,6400000.0
2007-08-15 11:24:00,3.80476,3.81468,3.80394,3.81387,12770000.0
2007-08-15 11:25:00,3.81549,3.81549,3.80241,3.81296,5630000.0
2007-08-15 11:26:00,3.81392,3.81392,3.80802,3.8087,5640000.0
2007-08-15 11:27:00,3.81263,3.81605,3.80914,3.81251,6000000.0
2007-08-15 11:28:00,3.81035,3.81811,3.80838,3.81127,11270000.0
2007-08-15 11:29:00,3.8127,3.8127,3.79666,3.81247,6760000.0
2007-08-15 11:30:00,3.8135,3.814,3.80799,3.81194,5260000.0
2007-08-15 11:31:00,3.81631,3.81778,3.81141,3.81631,7510000.0
2007-08-15 11:32:00,3.81106,3.81812,3.80576,3.81227,11280000.0
2007-08-15 11:33:00,3.81508,3.8184,3.80926,3.81746,5630000.0
2007-08-15 11:34:00,3.81832,3.81832,3.80491,3.81355,4140000.0
2007-08-15 11:35:00,3.81244,3.81761,3.8068,3.80691,7140000.0
2007-08-15 11:36:00,3.8184,3.8184,3.81556,3.81659,6020000.0
2007-08-15 11:37:00,3.8141,3.81695,3.80741,3.81445,4510000.0
2007-08-15 11:38:00,3.814,3.81824,3.81227,3.81824,6760000.0
2007-08-15 11:39:00,3.81162,3.81508,3.80054,3.80088,6020000.0
2007-08-15 11:40:00,3.81849,3.81849,3.81439,3.81664,4890000.0
2007-08-15 11:41:00,3.81618,3.81685,3.80725,3.81087,9760000.0
2007-08-15 11:42:00,3.81724,3.81724,3.80937,3.81397,4880000.0
2007-08-15 11:43:00,3.81759,3.82016,3.81229,3.81978,7130000.0
2007-08-15 11:44:00,3.81209,3.81722,3.80834,3.81294,4880000.0
2007-08-15 11:45:00,3.81625,3.81892,3.80452,3.81892,4510000.0
2007-08-15 11:46:00,3.81894,3.81894,3.81384,3.8164,6010000.0
2007-08-15 11:47:00,3.81881,3.81975,3.81293,3.81303,7890000.0
2007-08-15 11:48:00,3.81718,3.81984,3.81403,3.81984,7510000.0
2007-08-15 11:49:00,3.81944,3.81944,3.80783,3.81627,10900000.0
2007-08-15 11:50:00,3.80241,3.81873,3.80241,3.81502,6770000.0
2007-08-15 11:51:00,3.81852,3.81852,3.80958,3.81457,6770000.0
2007-08-15 11:52:00,3.81892,3.81892,3.8125,3.81857,4140000.0
2007-08-15 11:53:00,3.81509,3.82262,3.81041,3.81789,9020000.0
2007-08-15 11:54:00,3.81958,3.82039,3.81293,3.81323,5640000.0
2007-08-15 11:55:00,3.81769,3.81779,3.80874,3.81442,6750000.0
2007-08-15 11:56:00,3.81541,3.81654,3.81031,3.81031,5260000.0
2007-08-15 11:57:00,3.81769,3.81832,3.81308,3.81308,5260000.0
2007-08-15 11:58:00,3.81353,3.81881,3.80641,3.81281,9390000.0
2007-08-15 11:59:00,3.81873,3.81873,3.8117,3.81869,5260000.0
2007-08-15 12:00:00,3.8187,3.8187,3.80556,3.81188,9780000.0
2007-08-15 12:01:00,3.81606,3.81704,3.81239,3.81583,7510000.0
2007-08-15 12:02:00,3.81751,3.81751,3.81007,3.81206,5260000.0
2007-08-15 12:03:00,3.81663,3.817,3.81047,3.81649,4520000.0
2007-08-15 12:04:00,3.81723,3.81739,3.81013,3.81676,4510000.0
2007-08-15 12:05:00,3.81021,3.81593,3.80518,3.81187,6770000.0
2007-08-15 12:06:00,3.81436,3.8176,3.80833,3.80942,7140000.0
2007-08-15 12:07:00,3.81821,3.81821,3.80978,3.81386,5640000.0
2007-08-15 12:08:00,3.81559,3.81727,3.81089,3.81295,6770000.0
2007-08-15 12:09:00,3.81516,3.81709,3.81165,3.81497,4520000.0
2007-08-15 12:10:00,3.81428,3.81866,3.79975,3.8072,3770000.0
2007-08-15 12:11:00,3.81653,3.82126,3.81478,3.8156,6760000.0
2007-08-15 12:12:00,3.8147,3.82032,3.8113,3.8113,6760000.0
2007-08-15 12:13:00,3.81913,3.81913,3.8082,3.8135,4510000.0
2007-08-15 12:14:00,3.81951,3.81951,3.81187,3.81701,4140000.0
2007-08-15 12:15:00,3.8159,3.81696,3.80073,3.81685,7510000.0
2007-08-15 12:16:00,3.81744,3.81903,3.8104,3.8104,4510000.0
2007-08-15 12:17:00,3.81444,3.8221,3.81439,3.81439,5260000.0
2007-08-15 12:18:00,3.81943,3.81943,3.80683,3.81509,7900000.0
2007-08-15 12:19:00,3.81852,3.81922,3.8097,3.8184,6020000.0
2007-08-15 12:20:00,3.81625,3.81719,3.80513,3.81719,4890000.0
2007-08-15 12:21:00,3.81854,3.81854,3.80856,3.81387,6020000.0
2007-08-15 12:22:00,3.80864,3.81811,3.80864,3.81811,5630000.0
2007-08-15 12:23:00,3.81753,3.81875,3.80859,3.81429,5650000.0
2007-08-15 12:24:00,3.81183,3.81821,3.8113,3.8113,7510000.0
2007-08-15 12:25:00,3.81226,3.81538,3.8061,3.81436,7140000.0
2007-08-15 12:26:00,3.81896,3.81896,3.81144,3.81858,4880000.0
2007-08-15 12:27:00,3.81742,3.81742,3.80802,3.81603,4880000.0
2007-08-15 12:28:00,3.81292,3.82028,3.81085,3.81664,6770000.0
2007-08-15 12:29:00,3.80808,3.81889,3.80808,3.81889,7900000.0
2007-08-15 12:30:00,3.81079,3.81676,3.80933,3.81434,6000000.0
2007-08-15 12:31:00,3.81646,3.81769,3.81328,3.81518,3400000.0
2007-08-15 12:32:00,3.81566,3.81996,3.8082,3.81449,10140000.0
2007-08-15 12:33:00,3.81847,3.82044,3.80979,3.8203,6760000.0
2007-08-15 12:34:00,3.81484,3.81853,3.81044,3.81778,4510000.0
2007-08-15 12:35:00,3.81359,3.81831,3.79924,3.81429,6760000.0
2007-08-15 12:36:00,3.82044,3.82044,3.80689,3.81925,6770000.0
2007-08-15 12:37:00,3.82129,3.82129,3.81492,3.81492,4510000.0
2007-08-15 12:38:00,3.81546,3.82007,3.80829,3.81419,8640000.0
2007-08-15 12:39:00,3.81574,3.81977,3.8085,3.81851,4150000.0
2007-08-15 12:40:00,3.81086,3.81799,3.81086,3.81111,4140000.0
2007-08-15 12:41:00,3.82016,3.8217,3.81198,3.82094,7510000.0
2007-08-15 12:42:00,3.82072,3.82228,3.81071,3.82228,9400000.0
2007-08-15 12:43:00,3.81994,3.82105,3.8114,3.81577,5260000.0
2007-08-15 12:44:00,3.81865,3.81904,3.81318,3.81318,5250000.0
2007-08-15 12:45:00,3.81911,3.82226,3.80275,3.82226,13160000.0
2007-08-15 12:46:00,3.81545,3.82333,3.814,3.82333,3770000.0
2007-08-15 12:47:00,3.82191,3.82253,3.81817,3.81817,6000000.0
2007-08-15 12:48:00,3.82009,3.82417,3.8155,3.8155,4890000.0
2007-08-15 12:49:00,3.82632,3.82632,3.81663,3.82511,7140000.0
2007-08-15 12:50:00,3.81734,3.82631,3.81649,3.82368,7130000.0
2007-08-15 12:51:00,3.82175,3.83123,3.82175,3.82564,5260000.0
2007-08-15 12:52:00,3.83024,3.83024,3.81811,3.81811,4520000.0
2007-08-15 12:53:00,3.82367,3.82486,3.81353,3.81951,8260000.0
2007-08-15 12:54:00,3.82567,3.82586,3.8173,3.81792,4890000.0
2007-08-15 12:55:00,3.82473,3.82473,3.80648,3.82114,9020000.0
2007-08-15 12:56:00,3.81777,3.82546,3.81606,3.82534,6010000.0
2007-08-15 12:57:00,3.82511,3.82783,3.81767,3.82083,7510000.0
2007-08-15 12:58:00,3.82359,3.82752,3.82067,3.82488,7890000.0
2007-08-15 12:59:00,3.82036,3.82537,3.81948,3.82486,9030000.0
2007-08-15 13:00:00,3.81309,3.82221,3.80817,3.81916,13130000.0
2007-08-15 13:01:00,3.8159,3.82493,3.81284,3.81714,4890000.0
2007-08-15 13:02:00,3.82557,3.82844,3.81837,3.81843,6030000.0
2007-08-15 13:03:00,3.81765,3.8265,3.81613,3.81861,5640000.0
2007-08-15 13:04:00,3.82444,3.82773,3.817,3.82773,5650000.0
2007-08-15 13:05:00,3.82493,3.82493,3.80868,3.80868,6010000.0
2007-08-15 13:06:00,3.82792,3.82792,3.81893,3.82506,6770000.0
2007-08-15 13:07:00,3.81816,3.82635,3.8156,3.82635,4520000.0
2007-08-15 13:08:00,3.82176,3.82678,3.82104,3.82104,4520000.0
2007-08-15 13:09:00,3.82707,3.82829,3.82138,3.82138,9020000.0
2007-08-15 13:10:00,3.82336,3.82549,3.81932,3.82549,6760000.0
2007-08-15 13:11:00,3.82076,3.82348,3.81129,3.82348,5630000.0
2007-08-15 13:12:00,3.82384,3.82626,3.81438,3.82493,7140000.0
2007-08-15 13:13:00,3.822,3.82891,3.81808,3.82653,5640000.0
2007-08-15 13:14:00,3.82591,3.82591,3.81216,3.82366,7140000.0
2007-08-15 13:15:00,3.8232,3.82583,3.81445,3.82583,8270000.0
2007-08-15 13:16:00,3.8274,3.8274,3.81056,3.82412,6390000.0
2007-08-15 13:17:00,3.82347,3.82723,3.81556,3.8265,6400000.0
2007-08-15 13:18:00,3.82704,3.82892,3.81867,3.82387,4510000.0
2007-08-15 13:19:00,3.82261,3.8293,3.82261,3.82396,4140000.0
2007-08-15 13:20:00,3.81903,3.8264,3.81903,3.82637,4520000.0
2007-08-15 13:21:00,3.82688,3.82688,3.8146,3.82458,6760000.0
2007-08-15 13:22:00,3.82037,3.8266,3.82037,3.82215,4510000.0
2007-08-15 13:23:00,3.82235,3.82534,3.81536,3.82526,6390000.0
2007-08-15 13:24:00,3.82268,3.82408,3.814,3.82382,5630000.0
2007-08-15 13:25:00,3.82443,3.82443,3.81828,3.81978,4880000.0
2007-08-15 13:26:00,3.82153,3.8231,3.80927,3.82113,6770000.0
2007-08-15 13:27:00,3.824,3.824,3.81081,3.81081,7150000.0
2007-08-15 13:28:00,3.82454,3.82493,3.81737,3.81737,6760000.0
2007-08-15 13:29:00,3.82516,3.82516,3.81681,3.82445,7520000.0
2007-08-15 13:30:00,3.82527,3.82527,3.81895,3.82443,4880000.0
2007-08-15 13:31:00,3.82248,3.82248,3.81275,3.81961,7140000.0
2007-08-15 13:32:00,3.82499,3.82749,3.81443,3.82749,6380000.0
2007-08-15 13:33:00,3.82323,3.82873,3.82244,3.82265,4150000.0
2007-08-15 13:34:00,3.81997,3.83055,3.81997,3.82613,9780000.0
2007-08-15 13:35:00,3.82489,3.82867,3.81717,3.82223,8280000.0
2007-08-15 13:36:00,3.81962,3.8263,3.81635,3.82204,6400000.0
2007-08-15 13:37:00,3.82019,3.83208,3.82019,3.82523,6400000.0
2007-08-15 13:38:00,3.82639,3.82671,3.81924,3.82062,5270000.0
2007-08-15 13:39:00,3.81898,3.82712,3.81852,3.81852,5250000.0
2007-08-15 13:40:00,3.82404,3.82994,3.82246,3.82878,4890000.0
2007-08-15 13:41:00,3.82368,3.82499,3.81739,3.82344,5270000.0
2007-08-15 13:42:00,3.82475,3.82768,3.8168,3.82768,6380000.0
2007-08-15 13:43:00,3.82562,3.82921,3.82011,3.82893,6390000.0
2007-08-15 13:44:00,3.82669,3.83044,3.82445,3.82783,9760000.0
2007-08-15 13:45:00,3.82721,3.82888,3.81858,3.8288,4140000.0
2007-08-15 13:46:00,3.82588,3.82588,3.80626,3.82144,6020000.0
2007-08-15 13:47:00,3.82741,3.82741,3.81629,3.82146,6390000.0
2007-08-15 13:48:00,3.82409,3.82691,3.81692,3.82691,6770000.0
2007-08-15 13:49:00,3.82239,3.82614,3.81257,3.82614,6390000.0
2007-08-15 13:50:00,3.82252,3.82827,3.82024,3.8231,4890000.0
2007-08-15 13:51:00,3.82774,3.82774,3.81332,3.81565,5260000.0
2007-08-15 13:52:00,3.82809,3.82977,3.81795,3.82902,6020000.0
2007-08-15 13:53:00,3.82123,3.82566,3.81362,3.82426,9390000.0
2007-08-15 13:54:00,3.82777,3.82778,3.81667,3.82209,5630000.0
2007-08-15 13:55:00,3.81349,3.82602,3.81219,3.82602,4140000.0
2007-08-15 13:56:00,3.82546,3.82546,3.81224,3.82479,10910000.0
2007-08-15 13:57:00,3.82021,3.82777,3.81729,3.82405,7130000.0
2007-08-15 13:58:00,3.82531,3.82699,3.81665,3.82158,4510000.0
2007-08-15 13:59:00,3.83035,3.83035,3.82034,3.8285,10530000.0
2007-08-15 14:00:00,3.82641,3.82991,3.82305,3.828,7510000.0
2007-08-15 14:01:00,3.82739,3.82985,3.81946,3.82383,4890000.0
2007-08-15 14:02:00,3.826,3.82792,3.81969,3.82491,6020000.0
2007-08-15 14:03:00,3.82753,3.83179,3.82269,3.83179,4880000.0
2007-08-15 14:04:00,3.8312,3.8312,3.82498,3.83066,5650000.0
2007-08-15 14:05:00,3.82355,3.83397,3.82313,3.83016,13160000.0
2007-08-15 14:06:00,3.82364,3.8284,3.81731,3.82331,9390000.0
2007-08-15 14:07:00,3.82228,3.82998,3.82228,3.82352,6010000.0
2007-08-15 14:08:00,3.82634,3.83023,3.82345,3.83023,4510000.0
2007-08-15 14:09:00,3.82958,3.82989,3.8218,3.82892,7510000.0
2007-08-15 14:10:00,3.82727,3.82885,3.82276,3.82276,4890000.0
2007-08-15 14:11:00,3.82951,3.82951,3.81249,3.81249,6380000.0
2007-08-15 14:12:00,3.82247,3.83178,3.82146,3.82785,4890000.0
2007-08-15 14:13:00,3.82689,3.82689,3.81421,3.82058,10130000.0
2007-08-15 14:14:00,3.82928,3.82928,3.82029,3.82678,6770000.0
2007-08-15 14:15:00,3.82281,3.83029,3.81934,3.82908,9020000.0
2007-08-15 14:16:00,3.8275,3.82785,3.81265,3.81265,6390000.0
2007-08-15 14:17:00,3.82325,3.82711,3.81565,3.82325,6380000.0
2007-08-15 14:18:00,3.81494,3.82581,3.81494,3.82574,5640000.0
2007-08-15 14:19:00,3.82647,3.82669,3.81707,3.81719,6760000.0
2007-08-15 14:20:00,3.81985,3.82684,3.81985,3.82684,4510000.0
2007-08-15 14:21:00,3.82184,3.82693,3.81753,3.82683,7510000.0
2007-08-15 14:22:00,3.81564,3.82645,3.81281,3.82645,6390000.0
2007-08-15 14:23:00,3.82721,3.82721,3.81533,3.8212,6390000.0
2007-08-15 14:24:00,3.82328,3.8255,3.81341,3.82403,4890000.0
2007-08-15 14:25:00,3.82149,3.82716,3.8193,3.8255,6770000.0
2007-08-15 14:26:00,3.82101,3.82674,3.81717,3.8212,9790000.0
2007-08-15 14:27:00,3.82471,3.82639,3.82,3.82639,5260000.0
2007-08-15 14:28:00,3.82344,3.82648,3.82152,3.82648,4880000.0
2007-08-15 14:29:00,3.82573,3.82708,3.82199,3.82199,6770000.0
2007-08-15 14:30:00,3.82678,3.82678,3.82105,3.82465,4880000.0
2007-08-15 14:31:00,3.82608,3.82608,3.81863,3.8222,7880000.0
2007-08-15 14:32:00,3.82217,3.82479,3.81632,3.82479,6380000.0
2007-08-15 14:33:00,3.82408,3.8251,3.81927,3.82492,4890000.0
2007-08-15 14:34:00,3.82574,3.82629,3.81702,3.8238,4530000.0
2007-08-15 14:35:00,3.82471,3.82607,3.81992,3.82559,6400000.0
2007-08-15 14:36:00,3.82363,3.82548,3.81814,3.82479,6390000.0
2007-08-15 14:37:00,3.81996,3.82121,3.80939,3.81263,6010000.0
2007-08-15 14:38:00,3.82401,3.82645,3.81629,3.82556,7140000.0
2007-08-15 14:39:00,3.8199,3.82257,3.81516,3.82078,5260000.0
2007-08-15 14:40:00,3.82472,3.82525,3.81566,3.81949,6380000.0
2007-08-15 14:41:00,3.82501,3.82581,3.81608,3.82367,6760000.0
2007-08-15 14:42:00,3.81918,3.82311,3.80854,3.81884,4890000.0
2007-08-15 14:43:00,3.8203,3.82337,3.81439,3.81893,6000000.0
2007-08-15 14:44:00,3.81896,3.82557,3.81896,3.81962,7140000.0
2007-08-15 14:45:00,3.82515,3.82634,3.8169,3.81971,7160000.0
2007-08-15 14:46:00,3.82245,3.82439,3.81379,3.82184,6760000.0
2007-08-15 14:47:00,3.81586,3.82016,3.80998,3.82016,7510000.0
2007-08-15 14:48:00,3.82353,3.8249,3.8153,3.82478,4510000.0
2007-08-15 14:49:00,3.82326,3.82528,3.81988,3.81988,5250000.0
2007-08-15 14:50:00,3.82667,3.82667,3.81446,3.82024,12410000.0
2007-08-15 14:51:00,3.82454,3.82537,3.81996,3.82012,5630000.0
2007-08-15 14:52:00,3.81899,3.82517,3.81899,3.82157,4890000.0
2007-08-15 14:53:00,3.82575,3.82575,3.81475,3.82148,5270000.0
2007-08-15 14:54:00,3.82486,3.82655,3.81709,3.82193,4150000.0
2007-08-15 14:55:00,3.82316,3.82786,3.8179,3.82392,4890000.0
2007-08-15 14:56:00,3.82544,3.82544,3.81004,3.82128,8260000.0
2007-08-15 14:57:00,3.82496,3.826,3.80981,3.81662,6000000.0
2007-08-15 14:58:00,3.82744,3.82758,3.81493,3.82382,7150000.0
2007-08-15 14:59:00,3.82777,3.82874,3.82102,3.82672,7520000.0
2007-08-15 15:00:00,3.82645,3.82769,3.812,3.82769,4890000.0
2007-08-15 15:01:00,3.82787,3.83,3.81692,3.82916,7880000.0
2007-08-15 15:02:00,3.82833,3.82833,3.81453,3.81909,8290000.0
2007-08-15 15:03:00,3.82643,3.82857,3.82395,3.82395,6010000.0
2007-08-15 15:04:00,3.82745,3.82745,3.82164,3.82386,3770000.0
2007-08-15 15:05:00,3.82867,3.82867,3.81553,3.82595,5260000.0
2007-08-15 15:06:00,3.82795,3.82795,3.81842,3.82746,5640000.0
2007-08-15 15:07:00,3.82319,3.82524,3.81633,3.82524,4890000.0
2007-08-15 15:08:00,3.82603,3.82603,3.82082,3.82082,4520000.0
2007-08-15 15:09:00,3.82194,3.826,3.81534,3.826,4140000.0
2007-08-15 15:10:00,3.81821,3.8263,3.81701,3.82084,4510000.0
2007-08-15 15:11:00,3.81925,3.8267,3.81665,3.81665,5260000.0
2007-08-15 15:12:00,3.82217,3.82381,3.81503,3.81503,3770000.0
2007-08-15 15:13:00,3.81934,3.82076,3.8091,3.81837,5640000.0
2007-08-15 15:14:00,3.81534,3.82141,3.81178,3.82141,5630000.0
2007-08-15 15:15:00,3.81903,3.82105,3.81437,3.82086,7510000.0
2007-08-15 15:16:00,3.8176,3.82272,3.8176,3.82148,5640000.0
2007-08-15 15:17:00,3.82256,3.82256,3.80922,3.81611,7530000.0
2007-08-15 15:18:00,3.82284,3.82571,3.81363,3.81853,6010000.0
2007-08-15 15:19:00,3.82294,3.82294,3.81291,3.81291,5260000.0
2007-08-15 15:20:00,3.82588,3.82991,3.81889,3.81975,7510000.0
2007-08-15 15:21:00,3.82045,3.82572,3.8165,3.81847,5630000.0
2007-08-15 15:22:00,3.8189,3.8246,3.80999,3.81566,4890000.0
2007-08-15 15:23:00,3.81792,3.82596,3.81067,3.8229,4510000.0
2007-08-15 15:24:00,3.81939,3.82316,3.8159,3.8166,4520000.0
2007-08-15 15:25:00,3.82317,3.82567,3.81641,3.82157,4510000.0
2007-08-15 15:26:00,3.81853,3.82201,3.81031,3.81908,4890000.0
2007-08-15 15:27:00,3.81376,3.81772,3.79512,3.79512,7140000.0
2007-08-15 15:28:00,3.82401,3.82506,3.81809,3.81809,6010000.0
2007-08-15 15:29:00,3.82248,3.82709,3.8159,3.82279,16920000.0
2007-08-15 15:30:00,3.82015,3.82072,3.81376,3.81901,5630000.0
2007-08-15 15:31:00,3.8221,3.82335,3.81447,3.82037,5260000.0
2007-08-15 15:32:00,3.82138,3.82138,3.81164,3.82026,3770000.0
2007-08-15 15:33:00,3.81479,3.82498,3.8141,3.81719,9750000.0
2007-08-15 15:34:00,3.81647,3.82219,3.81043,3.82106,9400000.0
2007-08-15 15:35:00,3.82079,3.82189,3.8106,3.8106,7510000.0
2007-08-15 15:36:00,3.81411,3.82278,3.81235,3.81707,4520000.0
2007-08-15 15:37:00,3.82064,3.82064,3.81253,3.81253,5630000.0
2007-08-15 15:38:00,3.82035,3.82233,3.8163,3.82212,6760000.0
2007-08-15 15:39:00,3.81704,3.82242,3.81412,3.82174,6000000.0
2007-08-15 15:40:00,3.8156,3.82439,3.81109,3.82439,3770000.0
2007-08-15 15:41:00,3.82389,3.82541,3.82023,3.82404,5270000.0
2007-08-15 15:42:00,3.81814,3.82377,3.81593,3.82194,4880000.0
2007-08-15 15:43:00,3.81915,3.81957,3.81328,3.81883,5250000.0
2007-08-15 15:44:00,3.82247,3.82273,3.81737,3.82272,10140000.0
2007-08-15 15:45:00,3.82048,3.82399,3.81485,3.82236,6390000.0
2007-08-15 15:46:00,3.8181,3.82241,3.81671,3.81775,5250000.0
2007-08-15 15:47:00,3.81804,3.82451,3.81804,3.82319,5280000.0
2007-08-15 15:48:00,3.81171,3.82225,3.81133,3.82225,4510000.0
2007-08-15 15:49:00,3.82026,3.82181,3.81693,3.81855,4880000.0
2007-08-15 15:50:00,3.81665,3.82242,3.81538,3.81538,5260000.0
2007-08-15 15:51:00,3.821,3.821,3.80899,3.81554,4510000.0
2007-08-15 15:52:00,3.81758,3.82323,3.81327,3.81327,6010000.0
2007-08-15 15:53:00,3.80871,3.8186,3.80735,3.8099,4880000.0
2007-08-15 15:54:00,3.81631,3.82042,3.81436,3.82026,5260000.0
2007-08-15 15:55:00,3.81765,3.81867,3.81235,3.81867,6010000.0
2007-08-15 15:56:00,3.81725,3.8202,3.81363,3.81363,4140000.0
2007-08-15 15:57:00,3.81846,3.81846,3.80638,3.81099,8250000.0
2007-08-15 15:58:00,3.81001,3.81653,3.80575,3.80991,7140000.0
2007-08-15 15:59:00,3.81494,3.81494,3.81,3.81,4140000.0
2007-08-15 16:00:00,3.81566,3.81842,3.81142,3.81532,8260000.0
2007-08-15 16:01:00,3.81221,3.81854,3.81086,3.81417,6750000.0
2007-08-15 16:02:00,3.81377,3.81408,3.80393,3.80596,4900000.0
2007-08-15 16:03:00,3.81298,3.81758,3.81298,3.81335,5250000.0
2007-08-15 16:04:00,3.81508,3.81866,3.80778,3.81327,4890000.0
2007-08-15 16:05:00,3.81402,3.8197,3.81113,3.81823,6390000.0
2007-08-15 16:06:00,3.81038,3.81954,3.81038,3.81949,7510000.0
2007-08-15 16:07:00,3.81948,3.81973,3.80537,3.80537,4140000.0
2007-08-15 16:08:00,3.81673,3.82059,3.81254,3.82059,4890000.0
2007-08-15 16:09:00,3.81715,3.82077,3.81181,3.82077,6380000.0
2007-08-15 16:10:00,3.81368,3.81804,3.81095,3.81569,6010000.0
2007-08-15 16:11:00,3.81513,3.81844,3.80125,3.81844,6020000.0
2007-08-15 16:12:00,3.81996,3.81996,3.81317,3.81317,6000000.0
2007-08-15 16:13:00,3.81358,3.81911,3.80933,3.8165,7510000.0
2007-08-15 16:14:00,3.81899,3.81966,3.81442,3.81442,4140000.0
2007-08-15 16:15:00,3.80952,3.8169,3.80952,3.81556,4890000.0
2007-08-15 16:16:00,3.81647,3.81917,3.81279,3.81502,7520000.0
2007-08-15 16:17:00,3.81409,3.81949,3.81409,3.81841,4880000.0
2007-08-15 16:18:00,3.81859,3.82064,3.81367,3.81952,5270000.0
2007-08-15 16:19:00,3.80687,3.81789,3.80662,3.81352,4140000.0
2007-08-15 16:20:00,3.81616,3.81951,3.808,3.81233,4140000.0
2007-08-15 16:21:00,3.82031,3.82031,3.81116,3.81903,4890000.0
2007-08-15 16:22:00,3.81967,3.82034,3.81483,3.8197,7520000.0
2007-08-15 16:23:00,3.82036,3.82183,3.8138,3.81949,8260000.0
2007-08-15 16:24:00,3.81801,3.81945,3.81474,3.81739,5270000.0
2007-08-15 16:25:00,3.81463,3.81787,3.81036,3.81771,4510000.0
2007-08-15 16:26:00,3.81613,3.81927,3.81114,3.81812,6390000.0
2007-08-15 16:27:00,3.8151,3.8213,3.80982,3.81602,7140000.0
2007-08-15 16:28:00,3.81341,3.81629,3.80087,3.80798,4140000.0
2007-08-15 16:29:00,3.80863,3.81818,3.80863,3.81669,6010000.0
2007-08-15 16:30:00,3.81253,3.81762,3.80871,3.80871,11630000.0
2007-08-15 16:31:00,3.81416,3.81703,3.80778,3.8114,6390000.0
2007-08-15 16:32:00,3.81511,3.81515,3.80865,3.81396,6760000.0
2007-08-15 16:33:00,3.81614,3.81662,3.80501,3.8076,3770000.0
2007-08-15 16:34:00,3.81197,3.81694,3.80649,3.80761,6380000.0
2007-08-15 16:35:00,3.80779,3.8144,3.80421,3.80919,4880000.0
2007-08-15 16:36:00,3.81326,3.81936,3.80964,3.81604,4140000.0
2007-08-15 16:37:00,3.81588,3.82001,3.81484,3.81672,5650000.0
2007-08-15 16:38:00,3.81149,3.81586,3.80272,3.8155,7880000.0
2007-08-15 16:39:00,3.81619,3.81675,3.80709,3.80709,4510000.0
2007-08-15 16:40:00,3.81658,3.81725,3.81074,3.8113,4880000.0
2007-08-15 16:41:00,3.81564,3.81843,3.807,3.81644,5250000.0
2007-08-15 16:42:00,3.81076,3.81782,3.81045,3.81695,4880000.0
2007-08-15 16:43:00,3.81734,3.82016,3.81113,3.81257,5640000.0
2007-08-15 16:44:00,3.80705,3.81567,3.80639,3.81203,5630000.0
2007-08-15 16:45:00,3.81708,3.81708,3.80587,3.81467,10900000.0
2007-08-15 16:46:00,3.8176,3.81966,3.81207,3.8161,5630000.0
2007-08-15 16:47:00,3.81999,3.82045,3.81018,3.81954,6770000.0
2007-08-15 16:48:00,3.81923,3.81934,3.80973,3.81919,6770000.0
2007-08-15 16:49:00,3.81703,3.82062,3.80834,3.81485,4900000.0
2007-08-15 16:50:00,3.81834,3.81834,3.80555,3.8139,5630000.0
2007-08-15 16:51:00,3.80253,3.81642,3.80253,3.81642,6380000.0
2007-08-15 16:52:00,3.80965,3.81465,3.80626,3.80716,5260000.0
2007-08-15 16:53:00,3.81731,3.81883,3.80934,3.81736,5280000.0
2007-08-15 16:54:00,3.80839,3.81354,3.80645,3.81344,7500000.0
2007-08-15 16:55:00,3.81164,3.81578,3.80728,3.81152,4140000.0
2007-08-15 16:56:00,3.81342,3.81772,3.80874,3.81275,5650000.0
2007-08-15 16:57:00,3.80728,3.81895,3.80728,3.80793,6760000.0
2007-08-15 16:58:00,3.81529,3.81529,3.81017,3.8141,5630000.0
2007-08-15 16:59:00,3.80541,3.81516,3.80469,3.80944,12410000.0
2007-08-15 17:00:00,3.81429,3.81429,3.80208,3.81079,5270000.0
2007-08-15 17:01:00,3.81144,3.81242,3.80647,3.81116,3770000.0
2007-08-15 17:02:00,3.81215,3.81215,3.80396,3.80594,6010000.0
2007-08-15 17:03:00,3.80406,3.81238,3.80072,3.80751,7510000.0
2007-08-15 17:04:00,3.80763,3.81029,3.7993,3.81029,7510000.0
2007-08-15 17:05:00,3.81487,3.81639,3.8069,3.80922,3410000.0
2007-08-15 17:06:00,3.8139,3.81902,3.808,3.81391,6010000.0
2007-08-15 17:07:00,3.81287,3.81519,3.8083,3.81335,5630000.0
2007-08-15 17:08:00,3.81302,3.81564,3.80402,3.8084,5260000.0
2007-08-15 17:09:00,3.80921,3.81331,3.80116,3.81331,7510000.0
2007-08-15 17:10:00,3.81029,3.81684,3.80983,3.80983,6770000.0
2007-08-15 17:11:00,3.80854,3.81515,3.80488,3.81344,6760000.0
2007-08-15 17:12:00,3.81398,3.81398,3.80821,3.80839,4880000.0
2007-08-15 17:13:00,3.81251,3.81288,3.80456,3.81288,4880000.0
2007-08-15 17:14:00,3.81255,3.81296,3.80568,3.81274,6380000.0
2007-08-15 17:15:00,3.81139,3.81375,3.80833,3.80899,6010000.0
2007-08-15 17:16:00,3.80845,3.81597,3.8066,3.81061,6760000.0
2007-08-15 17:17:00,3.8073,3.81371,3.8042,3.80837,6380000.0
2007-08-15 17:18:00,3.81239,3.81239,3.80286,3.80919,4890000.0
2007-08-15 17:19:00,3.80945,3.81302,3.7993,3.81302,6010000.0
2007-08-15 17:20:00,3.80951,3.81494,3.80738,3.80738,4880000.0
2007-08-15 17:21:00,3.81166,3.8135,3.80844,3.80986,5640000.0
2007-08-15 17:22:00,3.81418,3.81418,3.80744,3.81273,7510000.0
2007-08-15 17:23:00,3.80974,3.81419,3.8081,3.81325,5270000.0
2007-08-15 17:24:00,3.79723,3.80301,3.79722,3.79832,5260000.0
2007-08-15 17:25:00,3.80632,3.81561,3.80461,3.81187,7510000.0
2007-08-15 17:26:00,3.81407,3.81407,3.8044,3.80954,5630000.0
2007-08-15 17:27:00,3.81371,3.81371,3.80388,3.81125,5260000.0
2007-08-15 17:28:00,3.81142,3.81693,3.80251,3.81414,8650000.0
2007-08-15 17:29:00,3.80922,3.81017,3.79979,3.81017,7890000.0
2007-08-15 17:30:00,3.81124,3.81544,3.80288,3.80817,15050000.0
2007-08-15 17:31:00,3.80725,3.81113,3.80619,3.80619,4880000.0
2007-08-15 17:32:00,3.81111,3.81177,3.80285,3.81177,6000000.0
2007-08-15 17:33:00,3.80686,3.81162,3.80127,3.809,6390000.0
2007-08-15 17:34:00,3.80202,3.80612,3.80157,3.8023,5260000.0
2007-08-15 17:35:00,3.81273,3.81273,3.80272,3.81077,8250000.0
2007-08-15 17:36:00,3.80853,3.81337,3.80413,3.80413,4510000.0
2007-08-15 17:37:00,3.80819,3.81469,3.80109,3.81119,5640000.0
2007-08-15 17:38:00,3.81004,3.8158,3.80602,3.80934,9040000.0
2007-08-15 17:39:00,3.80948,3.81233,3.79683,3.81233,9390000.0
2007-08-15 17:40:00,3.81191,3.81421,3.80358,3.81288,5280000.0
2007-08-15 17:41:00,3.80896,3.81324,3.80333,3.80881,4880000.0
2007-08-15 17:42:00,3.80889,3.81211,3.804,3.8084,5630000.0
2007-08-15 17:43:00,3.81319,3.81379,3.80704,3.81379,4880000.0
2007-08-15 17:44:00,3.81348,3.81348,3.79869,3.79977,6760000.0
2007-08-15 17:45:00,3.81048,3.81783,3.8079,3.81178,13140000.0
2007-08-15 17:46:00,3.8117,3.81456,3.80781,3.81456,6010000.0
2007-08-15 17:47:00,3.81032,3.81509,3.8072,3.81398,6020000.0
2007-08-15 17:48:00,3.81395,3.81404,3.80257,3.81265,11630000.0
2007-08-15 17:49:00,3.81277,3.81277,3.79485,3.80546,6400000.0
2007-08-15 17:50:00,3.81592,3.81666,3.80259,3.81666,7880000.0
2007-08-15 17:51:00,3.81785,3.81785,3.80777,3.81436,8270000.0
2007-08-15 17:52:00,3.80788,3.81802,3.80745,3.81802,4520000.0
2007-08-15 17:53:00,3.81784,3.81853,3.8086,3.81799,6000000.0
2007-08-15 17:54:00,3.81348,3.81629,3.80511,3.81629,5630000.0
2007-08-15 17:55:00,3.8128,3.81713,3.8101,3.81607,6390000.0
2007-08-15 17:56:00,3.81265,3.81779,3.80639,3.81103,10520000.0
2007-08-15 17:57:00,3.8145,3.81536,3.80497,3.81312,6770000.0
2007-08-15 17:58:00,3.81698,3.81705,3.81093,3.81093,4140000.0
2007-08-15 17:59:00,3.81324,3.81609,3.80507,3.80507,4890000.0
2007-08-15 18:00:00,3.81726,3.81726,3.80449,3.81663,10910000.0
2007-08-15 18:01:00,3.81376,3.81726,3.80645,3.81726,6020000.0
2007-08-15 18:02:00,3.81161,3.82035,3.81161,3.81793,5630000.0
2007-08-15 18:03:00,3.81203,3.82043,3.81044,3.81724,4900000.0
2007-08-15 18:04:00,3.80752,3.81738,3.80752,3.81708,4140000.0
2007-08-15 18:05:00,3.80764,3.81564,3.80609,3.81317,4140000.0
2007-08-15 18:06:00,3.80624,3.81553,3.80557,3.81315,6400000.0
2007-08-15 18:07:00,3.81487,3.81668,3.81313,3.81346,4880000.0
2007-08-15 18:08:00,3.81469,3.81797,3.81246,3.81787,4880000.0
2007-08-15 18:09:00,3.82026,3.8226,3.80718,3.81076,6020000.0
2007-08-15 18:10:00,3.81892,3.82054,3.81121,3.81121,5250000.0
2007-08-15 18:11:00,3.81557,3.82079,3.81122,3.82079,7880000.0
2007-08-15 18:12:00,3.82067,3.82125,3.81576,3.82042,7140000.0
2007-08-15 18:13:00,3.82124,3.82124,3.81174,3.82112,5260000.0
2007-08-15 18:14:00,3.82133,3.82151,3.81137,3.82151,4510000.0
2007-08-15 18:15:00,3.8199,3.8199,3.8038,3.81872,12390000.0
2007-08-15 18:16:00,3.81753,3.82043,3.81149,3.81667,3770000.0
2007-08-15 18:17:00,3.81702,3.81972,3.81352,3.81352,7130000.0
2007-08-15 18:18:00,3.81261,3.81845,3.80711,3.81496,5270000.0
2007-08-15 18:20:00,3.8183,3.82053,3.81054,3.81984,6760000.0
2007-08-15 18:21:00,3.82069,3.82069,3.81425,3.81929,4510000.0
2007-08-15 18:22:00,3.81586,3.8205,3.81495,3.8205,4500000.0
2007-08-15 18:23:00,3.82019,3.82466,3.81293,3.81293,7520000.0
2007-08-15 18:24:00,3.82073,3.82152,3.81613,3.82013,5630000.0
2007-08-15 18:25:00,3.81783,3.82239,3.81667,3.81729,7500000.0
2007-08-15 18:26:00,3.82103,3.82251,3.81275,3.82097,5640000.0
2007-08-15 18:27:00,3.82131,3.82131,3.81504,3.81504,4510000.0
2007-08-15 18:28:00,3.81562,3.82088,3.81562,3.8194,4150000.0
2007-08-15 18:29:00,3.81912,3.81912,3.81305,3.81845,4510000.0
2007-08-15 18:30:00,3.80999,3.81824,3.80516,3.81647,11290000.0
2007-08-15 18:31:00,3.81443,3.82117,3.81384,3.81384,4150000.0
2007-08-15 18:32:00,3.81826,3.82211,3.81429,3.82053,5250000.0
2007-08-15 18:33:00,3.81635,3.82031,3.81218,3.81791,4140000.0
2007-08-15 18:34:00,3.81892,3.81908,3.81035,3.8165,7520000.0
2007-08-15 18:35:00,3.81695,3.81881,3.81018,3.81881,6380000.0
2007-08-15 18:36:00,3.82129,3.82129,3.81534,3.81618,7880000.0
2007-08-15 18:37:00,3.81989,3.82226,3.8118,3.81938,10880000.0
2007-08-15 18:38:00,3.81789,3.82096,3.81151,3.81151,5650000.0
2007-08-15 18:39:00,3.82053,3.82092,3.81361,3.81967,7140000.0
2007-08-15 18:40:00,3.82099,3.82099,3.81118,3.81477,4520000.0
2007-08-15 18:41:00,3.82102,3.82326,3.81644,3.81739,5260000.0
2007-08-15 18:42:00,3.81041,3.82412,3.81041,3.82159,3770000.0
2007-08-15 18:43:00,3.81603,3.82092,3.81501,3.82092,6390000.0
2007-08-15 18:44:00,3.81451,3.82106,3.81054,3.81711,5250000.0
2007-08-15 18:45:00,3.82041,3.82221,3.80952,3.81642,13930000.0
2007-08-15 18:46:00,3.82331,3.8274,3.81611,3.82309,9400000.0
2007-08-15 18:47:00,3.81778,3.82229,3.81778,3.82147,6770000.0
2007-08-15 18:48:00,3.81625,3.82131,3.81098,3.82042,9410000.0
2007-08-15 18:49:00,3.81746,3.82323,3.81335,3.82162,7510000.0
2007-08-15 18:50:00,3.81633,3.81633,3.81263,3.81336,5260000.0
2007-08-15 18:51:00,3.81961,3.82274,3.81694,3.81694,5280000.0
2007-08-15 18:52:00,3.81936,3.81936,3.80887,3.80981,4140000.0
2007-08-15 18:53:00,3.82233,3.82272,3.81271,3.81798,11270000.0
2007-08-15 18:54:00,3.82124,3.82124,3.81384,3.81464,4140000.0
2007-08-15 18:55:00,3.81165,3.81922,3.80718,3.80718,3770000.0
2007-08-15 18:56:00,3.81605,3.82067,3.81139,3.819,7140000.0
2007-08-15 18:57:00,3.81822,3.82271,3.81582,3.81972,5640000.0
2007-08-15 18:58:00,3.82215,3.82215,3.81506,3.81688,7520000.0
2007-08-15 18:59:00,3.81728,3.82301,3.81687,3.81718,7510000.0
2007-08-15 19:00:00,3.81275,3.82051,3.81046,3.81735,4890000.0
2007-08-15 19:01:00,3.82174,3.82276,3.8141,3.81914,6390000.0
2007-08-15 19:02:00,3.81732,3.82478,3.81369,3.82366,4900000.0
2007-08-15 19:03:00,3.81448,3.8201,3.81386,3.8159,4140000.0
2007-08-15 19:04:00,3.81388,3.82381,3.81335,3.81885,5260000.0
2007-08-15 19:05:00,3.81893,3.82401,3.80963,3.8118,6760000.0
2007-08-15 19:06:00,3.82098,3.82478,3.81285,3.82279,7130000.0
2007-08-15 19:07:00,3.81943,3.82271,3.81805,3.81805,4510000.0
2007-08-15 19:08:00,3.82276,3.82276,3.81476,3.81491,4880000.0
2007-08-15 19:09:00,3.80818,3.82082,3.80768,3.8172,7510000.0
2007-08-15 19:10:00,3.8178,3.81893,3.80346,3.80629,4520000.0
2007-08-15 19:11:00,3.80971,3.81711,3.80971,3.81711,7140000.0
2007-08-15 19:12:00,3.82197,3.8259,3.81298,3.81848,7510000.0
2007-08-15 19:13:00,3.81561,3.82111,3.81222,3.81799,4900000.0
2007-08-15 19:14:00,3.82052,3.82261,3.8124,3.8217,7880000.0
2007-08-15 19:15:00,3.8196,3.8196,3.80453,3.8047,10890000.0
2007-08-15 19:16:00,3.82034,3.82256,3.81637,3.81681,4510000.0
2007-08-15 19:17:00,3.81868,3.82086,3.81579,3.81984,7500000.0
2007-08-15 19:18:00,3.81971,3.8215,3.81601,3.81778,3400000.0
2007-08-15 19:19:00,3.82007,3.82122,3.80999,3.80999,4510000.0
2007-08-15 19:20:00,3.81428,3.81463,3.8066,3.81234,4510000.0
2007-08-15 19:21:00,3.81814,3.82301,3.81116,3.82021,7510000.0
2007-08-15 19:23:00,3.82045,3.82333,3.8116,3.8116,5640000.0
2007-08-15 19:24:00,3.81794,3.81985,3.81241,3.81985,5640000.0
2007-08-15 19:25:00,3.80827,3.81739,3.80827,3.81601,7140000.0
2007-08-15 19:26:00,3.80556,3.81842,3.80189,3.81439,6390000.0
2007-08-15 19:27:00,3.8176,3.81855,3.81441,3.81811,4140000.0
2007-08-15 19:28:00,3.81745,3.81972,3.8106,3.81958,4140000.0
2007-08-15 19:31:00,3.81417,3.82342,3.81417,3.81658,5260000.0
2007-08-15 19:32:00,3.81922,3.82133,3.81363,3.81776,7130000.0
2007-08-15 19:34:00,3.81235,3.81799,3.80549,3.81799,6390000.0
2007-08-15 19:35:00,3.81915,3.82004,3.81374,3.81832,4880000.0
2007-08-15 19:36:00,3.80835,3.81859,3.80277,3.81859,6010000.0
2007-08-15 19:37:00,3.8141,3.82,3.80887,3.80887,4880000.0
2007-08-15 19:38:00,3.81688,3.81928,3.81505,3.81505,4900000.0
2007-08-15 19:39:00,3.81286,3.82036,3.80808,3.82036,6760000.0
2007-08-15 19:40:00,3.80861,3.81768,3.80861,3.8134,6010000.0
2007-08-15 19:41:00,3.81884,3.81884,3.80191,3.81753,4890000.0
2007-08-15 19:42:00,3.81303,3.81961,3.81303,3.81961,5630000.0
2007-08-15 19:43:00,3.81642,3.81642,3.81175,3.81175,5250000.0
2007-08-15 19:44:00,3.81547,3.81569,3.81065,3.81569,6390000.0
2007-08-15 19:45:00,3.81104,3.81788,3.81104,3.81655,4510000.0
2007-08-15 19:46:00,3.81576,3.81885,3.81356,3.81424,6010000.0
2007-08-15 19:47:00,3.81348,3.81882,3.80942,3.81208,5270000.0
2007-08-15 19:48:00,3.81453,3.81973,3.81453,3.81743,4140000.0
2007-08-15 19:49:00,3.81654,3.81878,3.80857,3.81816,4140000.0
2007-08-15 19:50:00,3.81206,3.81977,3.81206,3.81964,4890000.0
2007-08-15 19:51:00,3.81813,3.82001,3.80979,3.81397,3760000.0
2007-08-15 19:52:00,3.81838,3.82069,3.80814,3.81947,5640000.0
2007-08-15 19:53:00,3.8184,3.82104,3.81462,3.81725,5650000.0
2007-08-15 19:54:00,3.81497,3.81632,3.80532,3.81387,6770000.0
2007-08-15 19:55:00,3.81545,3.81545,3.81109,3.81118,6010000.0
2007-08-15 19:56:00,3.81462,3.81462,3.80617,3.80984,4520000.0
2007-08-15 19:57:00,3.81707,3.81707,3.8115,3.81282,4510000.0
2007-08-15 19:59:00,3.81504,3.81791,3.80848,3.80848,5630000.0
2007-08-15 20:00:00,3.81789,3.8183,3.80827,3.80847,6020000.0
2007-08-15 20:01:00,3.81623,3.81623,3.79846,3.81142,4510000.0
2007-08-15 20:02:00,3.80829,3.81798,3.80829,3.81798,7130000.0
2007-08-15 20:03:00,3.81075,3.81745,3.8079,3.81609,6380000.0
2007-08-15 20:04:00,3.81447,3.81815,3.81292,3.81308,4880000.0
2007-08-15 20:05:00,3.8165,3.8165,3.80747,3.80768,5260000.0
2007-08-15 20:06:00,3.81402,3.81587,3.80529,3.80757,6010000.0
2007-08-15 20:07:00,3.81506,3.81824,3.8092,3.81819,4890000.0
2007-08-15 20:08:00,3.81778,3.8192,3.80962,3.80962,6010000.0
2007-08-15 20:09:00,3.81777,3.81801,3.80891,3.81766,4880000.0
2007-08-15 20:10:00,3.8172,3.82031,3.81091,3.81822,4140000.0
2007-08-15 20:11:00,3.80738,3.81608,3.80728,3.81608,4140000.0
2007-08-15 20:12:00,3.8182,3.81885,3.8133,3.8133,4510000.0
2007-08-15 20:13:00,3.81519,3.81768,3.80725,3.81562,6750000.0
2007-08-15 20:14:00,3.81581,3.82054,3.81435,3.81606,5250000.0
2007-08-15 20:15:00,3.81925,3.81989,3.8173,3.81757,6000000.0
2007-08-15 20:16:00,3.81708,3.81708,3.80606,3.81017,2630000.0
2007-08-15 20:17:00,3.81718,3.81737,3.81187,3.81377,4130000.0
2007-08-15 20:18:00,3.80766,3.81747,3.80477,3.81747,8260000.0
2007-08-15 20:19:00,3.82003,3.82243,3.81334,3.81879,7140000.0
2007-08-15 20:20:00,3.82172,3.82366,3.81281,3.81281,7510000.0
2007-08-15 20:21:00,3.81665,3.82291,3.81387,3.81387,6380000.0
2007-08-15 20:22:00,3.81249,3.82229,3.8109,3.82229,7140000.0
2007-08-15 20:24:00,3.81863,3.81969,3.8127,3.81296,4890000.0
2007-08-15 20:25:00,3.82099,3.8218,3.81152,3.8147,5630000.0
2007-08-15 20:26:00,3.8154,3.81939,3.81043,3.8142,3770000.0
2007-08-15 20:27:00,3.81154,3.81804,3.80844,3.81804,6000000.0
2007-08-15 20:28:00,3.81842,3.81989,3.81842,3.81989,2250000.0
2007-08-15 20:29:00,3.82001,3.82043,3.81058,3.81966,5270000.0
2007-08-15 20:30:00,3.81414,3.81928,3.81384,3.81928,5270000.0
2007-08-15 20:31:00,3.81499,3.82104,3.80764,3.81142,6390000.0
2007-08-15 20:32:00,3.81987,3.82004,3.81032,3.82001,5270000.0
2007-08-15 20:33:00,3.81036,3.81866,3.81036,3.81457,4510000.0
2007-08-15 20:34:00,3.81778,3.81846,3.80898,3.81846,5260000.0
2007-08-15 20:35:00,3.81109,3.81949,3.81109,3.81949,3380000.0
2007-08-15 20:36:00,3.81157,3.82201,3.81157,3.82134,5630000.0
2007-08-15 20:37:00,3.81378,3.81789,3.80942,3.80979,5270000.0
2007-08-15 20:38:00,3.81824,3.81922,3.81229,3.81814,5250000.0
2007-08-15 20:39:00,3.81333,3.82027,3.80989,3.81386,5270000.0
2007-08-15 20:40:00,3.8198,3.82024,3.81076,3.81635,5260000.0
2007-08-15 20:41:00,3.81183,3.81809,3.81183,3.81804,5630000.0
2007-08-15 20:42:00,3.80805,3.81769,3.80805,3.81769,1880000.0
2007-08-15 20:43:00,3.81826,3.82223,3.81149,3.81906,6010000.0
2007-08-15 20:45:00,3.81502,3.82027,3.81094,3.81556,4510000.0
2007-08-15 20:46:00,3.82094,3.82261,3.81298,3.82039,5280000.0
2007-08-15 20:47:00,3.80506,3.81556,3.80506,3.81556,4890000.0
2007-08-15 20:48:00,3.81563,3.81962,3.81359,3.81805,7510000.0
2007-08-15 20:49:00,3.81571,3.81964,3.81015,3.81782,4510000.0
2007-08-15 20:50:00,3.81905,3.81942,3.81261,3.81261,4520000.0
2007-08-15 20:51:00,3.81765,3.81836,3.81246,3.8174,4520000.0
2007-08-15 20:52:00,3.8197,3.82011,3.80984,3.81422,6020000.0
2007-08-15 20:53:00,3.81863,3.82083,3.80978,3.80978,7540000.0
2007-08-15 20:54:00,3.81846,3.82052,3.81563,3.81873,5630000.0
2007-08-15 20:55:00,3.81905,3.8197,3.81442,3.81442,4140000.0
2007-08-15 20:56:00,3.8137,3.82122,3.80933,3.81925,7130000.0
2007-08-15 20:57:00,3.81331,3.8191,3.80419,3.8148,5250000.0
2007-08-15 20:58:00,3.81959,3.82202,3.81635,3.82028,5630000.0
2007-08-15 20:59:00,3.82065,3.82065,3.81111,3.81534,6380000.0
2007-08-15 21:00:00,3.81868,3.82104,3.81559,3.82084,4140000.0
2007-08-15 21:01:00,3.82188,3.82374,3.81249,3.81249,4510000.0
2007-08-15 21:02:00,3.81546,3.82044,3.812,3.8136,4140000.0
2007-08-15 21:03:00,3.81526,3.82058,3.81526,3.81532,5650000.0
2007-08-15 21:04:00,3.80751,3.81773,3.80494,3.81341,6760000.0
2007-08-15 21:05:00,3.80565,3.81574,3.80565,3.813,4520000.0
2007-08-15 21:06:00,3.81536,3.81951,3.80974,3.80974,5260000.0
2007-08-15 21:07:00,3.81878,3.8199,3.81028,3.81028,4900000.0
2007-08-15 21:08:00,3.81531,3.82296,3.81531,3.81818,3010000.0
2007-08-15 21:09:00,3.81904,3.81931,3.8083,3.81931,3400000.0
2007-08-15 21:10:00,3.81555,3.82041,3.8147,3.81947,4510000.0
2007-08-15 21:11:00,3.81932,3.81932,3.81402,3.81699,3010000.0
2007-08-15 21:12:00,3.81898,3.81898,3.80953,3.81057,4140000.0
2007-08-15 21:13:00,3.80846,3.81812,3.80846,3.81249,4520000.0
2007-08-15 21:14:00,3.81277,3.81829,3.81277,3.81788,4140000.0
2007-08-15 21:15:00,3.81434,3.82543,3.81434,3.81876,10140000.0
2007-08-15 21:16:00,3.82077,3.8254,3.816,3.82514,6020000.0
2007-08-15 21:17:00,3.82091,3.82282,3.80008,3.82282,8670000.0
2007-08-15 21:18:00,3.8249,3.82572,3.81782,3.81975,6020000.0
2007-08-15 21:19:00,3.81578,3.82314,3.81422,3.81461,4510000.0
2007-08-15 21:20:00,3.82158,3.82697,3.8212,3.82451,7130000.0
2007-08-15 21:21:00,3.82505,3.82505,3.82414,3.82414,1880000.0
2007-08-15 21:22:00,3.82577,3.82577,3.81496,3.81538,4900000.0
2007-08-15 21:23:00,3.82559,3.82599,3.82069,3.82599,6020000.0
2007-08-15 21:24:00,3.82011,3.82743,3.8197,3.8197,9400000.0
2007-08-15 21:25:00,3.82175,3.82753,3.82066,3.82066,8250000.0
2007-08-15 21:26:00,3.82383,3.82555,3.82012,3.82012,4510000.0
2007-08-15 21:27:00,3.82042,3.82407,3.81724,3.82152,3760000.0
2007-08-15 21:28:00,3.82032,3.82486,3.81983,3.82486,5630000.0
2007-08-15 21:29:00,3.81981,3.82485,3.814,3.824,12030000.0
2007-08-15 21:30:00,3.81647,3.82707,3.81647,3.81824,6400000.0
2007-08-15 21:31:00,3.82491,3.82733,3.81669,3.81669,4890000.0
2007-08-15 21:32:00,3.82029,3.82372,3.8149,3.82024,4500000.0
2007-08-15 21:33:00,3.82366,3.82507,3.81921,3.82503,6400000.0
2007-08-15 21:34:00,3.82384,3.82384,3.81423,3.82338,4890000.0
2007-08-15 21:35:00,3.82233,3.82671,3.81702,3.82517,6410000.0
2007-08-15 21:36:00,3.81794,3.8232,3.81514,3.81514,5260000.0
2007-08-15 21:37:00,3.82083,3.82661,3.81723,3.82181,6000000.0
2007-08-15 21:38:00,3.82347,3.82485,3.81548,3.82453,7890000.0
2007-08-15 21:39:00,3.82618,3.82815,3.81785,3.81785,6020000.0
2007-08-15 21:40:00,3.82424,3.8269,3.81783,3.82292,4510000.0
2007-08-15 21:41:00,3.82476,3.82602,3.8163,3.82461,5640000.0
2007-08-15 21:42:00,3.82517,3.82774,3.81554,3.825,5260000.0
2007-08-15 21:43:00,3.82237,3.82834,3.8195,3.8196,4510000.0
2007-08-15 21:44:00,3.82575,3.82575,3.81668,3.81668,3770000.0
2007-08-15 21:45:00,3.82539,3.82539,3.81525,3.81988,3760000.0
2007-08-15 21:46:00,3.82853,3.82853,3.81601,3.81628,4140000.0
2007-08-15 21:47:00,3.82292,3.82292,3.81011,3.81306,2260000.0
2007-08-15 21:48:00,3.81534,3.82781,3.81534,3.82651,10150000.0
2007-08-15 21:49:00,3.82622,3.82673,3.82032,3.82032,5270000.0
2007-08-15 21:50:00,3.82461,3.82577,3.81476,3.8204,5630000.0
2007-08-15 21:51:00,3.82613,3.82907,3.81786,3.81811,5250000.0
2007-08-15 21:53:00,3.82453,3.82595,3.8164,3.82462,3390000.0
2007-08-15 21:54:00,3.82451,3.8258,3.81884,3.82513,7510000.0
2007-08-15 21:55:00,3.82068,3.82735,3.81912,3.82103,4140000.0
2007-08-15 21:57:00,3.82577,3.82991,3.81873,3.82794,4880000.0
2007-08-15 21:58:00,3.82324,3.82888,3.82169,3.8275,6760000.0
2007-08-15 21:59:00,3.82269,3.82269,3.8113,3.81391,4510000.0
2007-08-15 22:00:00,3.81745,3.8216,3.81327,3.81754,3770000.0
2007-08-15 22:01:00,3.82146,3.82349,3.81488,3.82146,6020000.0
2007-08-15 22:02:00,3.81533,3.82131,3.81533,3.81784,4900000.0
2007-08-15 22:03:00,3.82134,3.82134,3.81048,3.81187,6000000.0
2007-08-15 22:04:00,3.81555,3.82248,3.81513,3.82248,5250000.0
2007-08-15 22:05:00,3.82301,3.82514,3.81462,3.82107,4510000.0
2007-08-15 22:06:00,3.81612,3.82179,3.81085,3.82179,7510000.0
2007-08-15 22:07:00,3.81665,3.82341,3.8129,3.8129,4510000.0
2007-08-15 22:08:00,3.80939,3.81691,3.80882,3.81641,3380000.0
2007-08-15 22:09:00,3.81745,3.82195,3.81626,3.81763,7130000.0
2007-08-15 22:10:00,3.8215,3.8215,3.81391,3.82086,4890000.0
2007-08-15 22:11:00,3.81577,3.82062,3.81062,3.82062,6390000.0
2007-08-15 22:12:00,3.82112,3.82302,3.81689,3.82238,3760000.0
2007-08-15 22:13:00,3.82293,3.82293,3.81468,3.81665,4130000.0
2007-08-15 22:14:00,3.82253,3.82253,3.81571,3.81635,4130000.0
2007-08-15 22:15:00,3.81659,3.81732,3.81168,3.81271,5260000.0
2007-08-15 22:16:00,3.81844,3.8231,3.81324,3.81324,4140000.0
2007-08-15 22:17:00,3.8216,3.8218,3.81282,3.81282,4880000.0
2007-08-15 22:18:00,3.80879,3.81822,3.80828,3.81468,4880000.0
2007-08-15 22:19:00,3.82116,3.82242,3.8175,3.82162,4130000.0
2007-08-15 22:20:00,3.82237,3.82237,3.81292,3.81554,6010000.0
2007-08-15 22:21:00,3.82262,3.82377,3.81348,3.81348,7890000.0
2007-08-15 22:22:00,3.82104,3.82252,3.8126,3.8126,6770000.0
2007-08-15 22:23:00,3.81837,3.81837,3.80582,3.81565,5630000.0
2007-08-15 22:24:00,3.82032,3.82252,3.81166,3.82252,10890000.0
2007-08-15 22:26:00,3.81721,3.82264,3.81283,3.81283,4890000.0
2007-08-15 22:27:00,3.81734,3.82097,3.81234,3.81657,4140000.0
2007-08-15 22:28:00,3.8195,3.8195,3.80242,3.81896,6020000.0
2007-08-15 22:29:00,3.81283,3.82304,3.81283,3.81286,6760000.0
2007-08-15 22:30:00,3.81828,3.82488,3.81354,3.81772,3780000.0
2007-08-15 22:31:00,3.81805,3.82334,3.81737,3.81737,2640000.0
2007-08-15 22:33:00,3.82157,3.8223,3.81781,3.82075,4890000.0
2007-08-15 22:34:00,3.81768,3.8258,3.8174,3.8174,9770000.0
2007-08-15 22:36:00,3.82087,3.8225,3.81726,3.81827,3750000.0
2007-08-15 22:37:00,3.82182,3.82264,3.81807,3.8223,7130000.0
2007-08-15 22:38:00,3.81523,3.82206,3.80607,3.82206,5260000.0
2007-08-15 22:39:00,3.82151,3.82151,3.81202,3.82013,6000000.0
2007-08-15 22:40:00,3.82176,3.82176,3.81253,3.82055,7880000.0
2007-08-15 22:41:00,3.81583,3.82256,3.81583,3.82156,7130000.0
2007-08-15 22:42:00,3.81271,3.82089,3.81015,3.81673,4500000.0
2007-08-15 22:43:00,3.82061,3.82061,3.8084,3.81168,6380000.0
2007-08-15 22:44:00,3.82089,3.82625,3.81353,3.81353,13510000.0
2007-08-15 22:45:00,3.81819,3.82285,3.81422,3.82285,6000000.0
2007-08-15 22:46:00,3.82289,3.82439,3.81494,3.81494,4500000.0
2007-08-15 22:47:00,3.81771,3.82205,3.81091,3.82094,4130000.0
2007-08-15 22:48:00,3.82073,3.82073,3.80712,3.80712,5640000.0
2007-08-15 22:49:00,3.8223,3.82236,3.81744,3.81769,7510000.0
2007-08-15 22:50:00,3.81602,3.82112,3.81572,3.81633,9030000.0
2007-08-15 22:51:00,3.81712,3.82166,3.8073,3.81783,6380000.0
2007-08-15 22:52:00,3.82007,3.82187,3.81415,3.81524,7500000.0
2007-08-15 22:53:00,3.81989,3.81989,3.80673,3.81673,6760000.0
2007-08-15 22:54:00,3.8204,3.82241,3.81108,3.82087,6010000.0
2007-08-15 22:55:00,3.8137,3.81411,3.80898,3.80941,3380000.0
2007-08-15 22:56:00,3.81418,3.82042,3.81056,3.81056,5250000.0
2007-08-15 22:57:00,3.81963,3.81963,3.81089,3.81845,5640000.0
2007-08-15 22:58:00,3.82381,3.82599,3.80801,3.82599,8250000.0
2007-08-15 22:59:00,3.81774,3.82707,3.81381,3.81381,7890000.0
2007-08-15 23:01:00,3.82013,3.821,3.81604,3.81604,4130000.0
2007-08-15 23:02:00,3.81675,3.81947,3.81002,3.81819,4130000.0
2007-08-15 23:03:00,3.82176,3.82941,3.81903,3.82941,6010000.0
2007-08-15 23:04:00,3.81816,3.83134,3.81816,3.83134,4510000.0
2007-08-15 23:05:00,3.83108,3.83162,3.82672,3.83063,7500000.0
2007-08-15 23:06:00,3.82841,3.82954,3.82189,3.82298,5270000.0
2007-08-15 23:07:00,3.81999,3.81999,3.81095,3.81964,4890000.0
2007-08-15 23:08:00,3.81677,3.8186,3.81449,3.8186,4140000.0
2007-08-15 23:09:00,3.80725,3.81706,3.80623,3.81198,5640000.0
2007-08-15 23:10:00,3.81717,3.81717,3.80776,3.81284,9010000.0
2007-08-15 23:11:00,3.81278,3.81882,3.81278,3.81549,6380000.0
2007-08-15 23:12:00,3.81264,3.8195,3.81092,3.8182,4880000.0
2007-08-15 23:13:00,3.82354,3.82677,3.81626,3.82271,6390000.0
2007-08-15 23:14:00,3.80778,3.82913,3.80778,3.81991,10510000.0
2007-08-15 23:15:00,3.80816,3.81623,3.80816,3.81318,5640000.0
2007-08-15 23:16:00,3.81992,3.81992,3.81413,3.81413,4510000.0
2007-08-15 23:17:00,3.81976,3.81976,3.80991,3.81962,4140000.0
2007-08-15 23:18:00,3.81225,3.81916,3.81225,3.8137,5260000.0
2007-08-15 23:19:00,3.81786,3.81786,3.80407,3.81587,5640000.0
2007-08-15 23:20:00,3.81936,3.81936,3.80925,3.80925,4880000.0
2007-08-15 23:21:00,3.81631,3.82076,3.81076,3.81866,6760000.0
2007-08-15 23:22:00,3.81692,3.81804,3.81396,3.81469,4880000.0
2007-08-15 23:23:00,3.81416,3.82163,3.81075,3.81186,5260000.0
2007-08-15 23:24:00,3.81767,3.81767,3.81506,3.81639,2640000.0
2007-08-15 23:25:00,3.81541,3.81924,3.80958,3.81924,4140000.0
2007-08-15 23:26:00,3.81228,3.81976,3.8098,3.81433,4890000.0
2007-08-15 23:27:00,3.82032,3.82063,3.81356,3.81686,7510000.0
2007-08-15 23:28:00,3.81292,3.81808,3.80743,3.81357,7510000.0
2007-08-15 23:29:00,3.81574,3.8184,3.80517,3.81747,12030000.0
2007-08-15 23:30:00,3.81782,3.81839,3.80922,3.80922,5260000.0
2007-08-15 23:31:00,3.81066,3.81439,3.81029,3.81398,4510000.0
2007-08-15 23:32:00,3.81837,3.81837,3.80945,3.81252,10890000.0
2007-08-15 23:33:00,3.81711,3.81935,3.81337,3.81905,3760000.0
2007-08-15 23:34:00,3.81897,3.81897,3.8072,3.8072,4510000.0
2007-08-15 23:35:00,3.81478,3.8187,3.81261,3.81494,5650000.0
2007-08-15 23:36:00,3.81778,3.81912,3.80975,3.81379,6010000.0
2007-08-15 23:37:00,3.81509,3.81562,3.80964,3.81562,4880000.0
2007-08-15 23:38:00,3.81402,3.82015,3.81402,3.81416,12410000.0
2007-08-15 23:39:00,3.81445,3.81809,3.80861,3.81453,4520000.0
2007-08-15 23:40:00,3.81939,3.81939,3.81371,3.81389,4130000.0
2007-08-15 23:41:00,3.81798,3.81798,3.81297,3.81426,4510000.0
2007-08-15 23:42:00,3.81502,3.82084,3.81502,3.81896,8640000.0
2007-08-15 23:43:00,3.81566,3.81951,3.81283,3.81891,5640000.0
2007-08-15 23:44:00,3.81836,3.81836,3.81187,3.81364,8270000.0
2007-08-15 23:45:00,3.82011,3.82099,3.81404,3.81987,6400000.0
2007-08-15 23:46:00,3.81793,3.81988,3.81005,3.81783,5630000.0
2007-08-15 23:47:00,3.81424,3.81811,3.80867,3.80867,3380000.0
2007-08-15 23:48:00,3.81952,3.82004,3.80987,3.81933,9400000.0
2007-08-15 23:49:00,3.8164,3.82364,3.80529,3.82364,5640000.0
2007-08-15 23:50:00,3.81792,3.8301,3.81792,3.82188,10150000.0
2007-08-15 23:51:00,3.82271,3.82288,3.81779,3.81957,7130000.0
2007-08-15 23:52:00,3.82085,3.82544,3.81443,3.82082,11290000.0
2007-08-15 23:53:00,3.82017,3.82508,3.81704,3.81895,9760000.0
2007-08-15 23:54:00,3.82267,3.82267,3.8127,3.81515,2250000.0
2007-08-15 23:55:00,3.82531,3.82531,3.81854,3.82318,2250000.0
2007-08-15 23:56:00,3.8208,3.8208,3.81641,3.81641,1880000.0
2007-08-15 23:57:00,3.81932,3.82784,3.81769,3.81769,3390000.0
2007-08-15 23:58:00,3.82114,3.82775,3.82044,3.82223,5640000.0
2007-08-15 23:59:00,3.82196,3.82282,3.81139,3.82282,3380000.0
2007-08-16 00:00:00,3.8163,3.82595,3.8163,3.82518,5260000.0
2007-08-16 00:01:00,3.82433,3.82712,3.81736,3.82669,5640000.0
2007-08-16 00:02:00,3.82381,3.82581,3.81761,3.82581,6380000.0
2007-08-16 00:03:00,3.82524,3.8259,3.81462,3.8259,6400000.0
2007-08-16 00:04:00,3.82358,3.82636,3.81776,3.81906,6760000.0
2007-08-16 00:05:00,3.81937,3.82537,3.81404,3.82272,4130000.0
2007-08-16 00:06:00,3.82073,3.82806,3.8184,3.8184,8290000.0
2007-08-16 00:07:00,3.8212,3.82307,3.81141,3.81938,7880000.0
2007-08-16 00:08:00,3.82047,3.82105,3.81628,3.81733,4140000.0
2007-08-16 00:09:00,3.82323,3.82513,3.81918,3.82498,4510000.0
2007-08-16 00:10:00,3.82336,3.82562,3.81607,3.82133,5280000.0
2007-08-16 00:11:00,3.82229,3.82704,3.8148,3.81789,5260000.0
2007-08-16 00:12:00,3.81925,3.82492,3.81415,3.82492,3010000.0
2007-08-16 00:13:00,3.82168,3.82534,3.81788,3.82534,4890000.0
2007-08-16 00:14:00,3.8202,3.82469,3.81817,3.8218,5250000.0
2007-08-16 00:15:00,3.82012,3.82447,3.81797,3.81797,9400000.0
2007-08-16 00:16:00,3.82515,3.82628,3.81879,3.81879,3400000.0
2007-08-16 00:17:00,3.82102,3.82508,3.81461,3.81461,4890000.0
2007-08-16 00:18:00,3.81992,3.8251,3.818,3.82431,6770000.0
2007-08-16 00:19:00,3.8258,3.8258,3.81395,3.81684,6770000.0
2007-08-16 00:20:00,3.82179,3.8251,3.81915,3.82386,4140000.0
2007-08-16 00:21:00,3.82349,3.82636,3.81531,3.81675,5270000.0
2007-08-16 00:22:00,3.82094,3.82361,3.82083,3.82361,4880000.0
2007-08-16 00:23:00,3.82528,3.82528,3.81595,3.81629,4140000.0
2007-08-16 00:24:00,3.82358,3.82601,3.819,3.82601,3380000.0
2007-08-16 00:25:00,3.81584,3.82363,3.81395,3.81741,5630000.0
2007-08-16 00:26:00,3.82248,3.82248,3.81101,3.81157,5260000.0
2007-08-16 00:27:00,3.8143,3.82379,3.8128,3.81673,5280000.0
2007-08-16 00:29:00,3.81573,3.82441,3.8131,3.81477,4880000.0
2007-08-16 00:30:00,3.81961,3.82127,3.80666,3.81861,7130000.0
2007-08-16 00:31:00,3.82343,3.82805,3.81518,3.81875,5270000.0
2007-08-16 00:32:00,3.82404,3.82444,3.81768,3.82351,4890000.0
2007-08-16 00:35:00,3.81228,3.82069,3.80958,3.82069,6020000.0
2007-08-16 00:36:00,3.82232,3.82232,3.81282,3.81282,5280000.0
2007-08-16 00:37:00,3.82422,3.82422,3.81691,3.81725,4520000.0
2007-08-16 00:38:00,3.81288,3.82089,3.81139,3.81282,3400000.0
2007-08-16 00:39:00,3.82062,3.82268,3.81192,3.82268,8660000.0
2007-08-16 00:40:00,3.81245,3.8176,3.81122,3.8176,3010000.0
2007-08-16 00:41:00,3.8199,3.8251,3.81741,3.8177,4900000.0
2007-08-16 00:42:00,3.82472,3.82511,3.81439,3.81608,5650000.0
2007-08-16 00:43:00,3.82173,3.82173,3.8116,3.81195,6020000.0
2007-08-16 00:44:00,3.82257,3.8242,3.81315,3.82107,9040000.0
2007-08-16 00:45:00,3.82168,3.82448,3.81462,3.82113,4520000.0
2007-08-16 00:46:00,3.82226,3.82524,3.81805,3.82524,4520000.0
2007-08-16 00:47:00,3.81692,3.82251,3.81296,3.81649,4510000.0
2007-08-16 00:48:00,3.82288,3.82486,3.81467,3.82023,6760000.0
2007-08-16 00:49:00,3.81819,3.82163,3.81229,3.82163,4510000.0
2007-08-16 00:50:00,3.82122,3.82574,3.81477,3.82287,5650000.0
2007-08-16 00:51:00,3.82352,3.82364,3.81419,3.81896,3390000.0
2007-08-16 00:52:00,3.81495,3.82486,3.81495,3.82143,3770000.0
2007-08-16 00:53:00,3.82242,3.82292,3.81374,3.82251,6380000.0
2007-08-16 00:54:00,3.82251,3.82326,3.8135,3.8227,4510000.0
2007-08-16 00:55:00,3.81473,3.82533,3.81473,3.82339,4140000.0
2007-08-16 00:56:00,3.82304,3.82304,3.81329,3.8173,4140000.0
2007-08-16 00:57:00,3.81881,3.82309,3.81387,3.81824,4150000.0
2007-08-16 00:58:00,3.81473,3.82758,3.81195,3.8221,4150000.0
2007-08-16 00:59:00,3.81378,3.82371,3.81378,3.81894,3770000.0
2007-08-16 01:00:00,3.81717,3.81919,3.81186,3.8135,7140000.0
2007-08-16 01:01:00,3.82052,3.82627,3.81663,3.82075,4520000.0
2007-08-16 01:02:00,3.81404,3.82365,3.81404,3.82365,6010000.0
2007-08-16 01:03:00,3.82326,3.82326,3.81507,3.82218,3770000.0
2007-08-16 01:04:00,3.82138,3.823,3.81277,3.82034,6400000.0
2007-08-16 01:05:00,3.81367,3.8223,3.81367,3.81722,4880000.0
2007-08-16 01:06:00,3.81179,3.82372,3.81179,3.82372,6400000.0
2007-08-16 01:07:00,3.82068,3.82483,3.81419,3.81816,3400000.0
2007-08-16 01:08:00,3.81915,3.82479,3.81558,3.82227,5260000.0
2007-08-16 01:09:00,3.81793,3.8229,3.81392,3.81392,3770000.0
2007-08-16 01:10:00,3.81678,3.82176,3.81273,3.82167,7140000.0
2007-08-16 01:11:00,3.82302,3.82353,3.81911,3.81911,4520000.0
2007-08-16 01:12:00,3.81825,3.82257,3.8128,3.82257,6390000.0
2007-08-16 01:13:00,3.82177,3.82204,3.81349,3.822,4510000.0
2007-08-16 01:14:00,3.816,3.82229,3.81578,3.82164,3400000.0
2007-08-16 01:15:00,3.82068,3.82161,3.81225,3.81758,4520000.0
2007-08-16 01:16:00,3.82543,3.82543,3.81499,3.82261,5630000.0
2007-08-16 01:17:00,3.82313,3.82313,3.81723,3.81759,4140000.0
2007-08-16 01:18:00,3.82219,3.82219,3.81215,3.81832,7140000.0
2007-08-16 01:19:00,3.82259,3.82643,3.81672,3.81771,3400000.0
2007-08-16 01:20:00,3.81777,3.82204,3.817,3.82023,4520000.0
2007-08-16 01:21:00,3.82319,3.82536,3.81561,3.81561,4520000.0
2007-08-16 01:22:00,3.81805,3.82206,3.81436,3.81436,3010000.0
2007-08-16 01:24:00,3.81654,3.82232,3.81489,3.81569,3400000.0
2007-08-16 01:25:00,3.81712,3.82198,3.81666,3.82,3770000.0
2007-08-16 01:26:00,3.82518,3.82518,3.81938,3.82227,5260000.0
2007-08-16 01:27:00,3.81792,3.82362,3.81713,3.81795,9770000.0
2007-08-16 01:28:00,3.81803,3.82137,3.81393,3.82088,4520000.0
2007-08-16 01:30:00,3.8154,3.82743,3.8154,3.8195,7530000.0
2007-08-16 01:31:00,3.81127,3.82456,3.81127,3.8233,4920000.0
2007-08-16 01:32:00,3.82376,3.82379,3.81726,3.81863,5630000.0
2007-08-16 01:33:00,3.8173,3.8229,3.81147,3.8229,5280000.0
2007-08-16 01:34:00,3.8177,3.82217,3.81282,3.81755,3400000.0
2007-08-16 01:35:00,3.81421,3.82399,3.81421,3.82371,4140000.0
2007-08-16 01:36:00,3.82267,3.82329,3.8135,3.82329,2260000.0
2007-08-16 01:37:00,3.81678,3.82352,3.81678,3.82088,4510000.0
2007-08-16 01:39:00,3.8218,3.82338,3.81813,3.82328,3770000.0
2007-08-16 01:40:00,3.81942,3.82274,3.81942,3.82234,4530000.0
2007-08-16 01:41:00,3.82034,3.82225,3.81421,3.81875,7140000.0
2007-08-16 01:42:00,3.82364,3.82364,3.81734,3.81734,3760000.0
2007-08-16 01:43:00,3.82243,3.82243,3.81247,3.81247,4510000.0
2007-08-16 01:44:00,3.81839,3.82313,3.81673,3.82313,3380000.0
2007-08-16 01:46:00,3.81713,3.82457,3.81613,3.81921,4520000.0
2007-08-16 01:47:00,3.82272,3.82339,3.81211,3.81211,4150000.0
2007-08-16 01:48:00,3.81427,3.8245,3.81427,3.81496,2650000.0
2007-08-16 01:49:00,3.81747,3.82664,3.81367,3.8238,6380000.0
2007-08-16 01:50:00,3.81273,3.82126,3.81273,3.82126,3770000.0
2007-08-16 01:51:00,3.81303,3.82302,3.81303,3.82302,1510000.0
2007-08-16 01:52:00,3.81383,3.823,3.81383,3.82187,4900000.0
2007-08-16 01:53:00,3.8172,3.82248,3.81481,3.82248,4500000.0
2007-08-16 01:54:00,3.8206,3.82411,3.81468,3.81926,5270000.0
2007-08-16 01:55:00,3.81752,3.82729,3.81556,3.82276,6400000.0
2007-08-16 01:56:00,3.82152,3.82164,3.81212,3.81992,6030000.0
2007-08-16 01:57:00,3.81923,3.82385,3.81425,3.82265,4510000.0
2007-08-16 01:58:00,3.81934,3.8263,3.8151,3.82472,9780000.0
2007-08-16 02:00:00,3.82189,3.82227,3.81658,3.81658,3010000.0
2007-08-16 02:01:00,3.82047,3.82578,3.81909,3.81914,10140000.0
2007-08-16 02:02:00,3.82471,3.82673,3.81622,3.82339,5630000.0
2007-08-16 02:03:00,3.8176,3.82365,3.81355,3.81989,4140000.0
2007-08-16 02:04:00,3.81916,3.82665,3.81569,3.81911,7890000.0
2007-08-16 02:05:00,3.8196,3.82433,3.81706,3.81706,4880000.0
2007-08-16 02:06:00,3.81829,3.82311,3.81734,3.81887,5630000.0
2007-08-16 02:07:00,3.82331,3.82433,3.81825,3.82308,3380000.0
2007-08-16 02:08:00,3.82333,3.82579,3.81667,3.81667,6760000.0
2007-08-16 02:09:00,3.82329,3.82412,3.81861,3.82402,4140000.0
2007-08-16 02:10:00,3.81886,3.82407,3.81866,3.82258,3010000.0
2007-08-16 02:11:00,3.81774,3.8229,3.81504,3.8229,4880000.0
2007-08-16 02:12:00,3.81824,3.82355,3.81785,3.82209,4520000.0
2007-08-16 02:13:00,3.81913,3.82529,3.81855,3.81855,5630000.0
2007-08-16 02:14:00,3.82352,3.82401,3.8181,3.8232,12410000.0
2007-08-16 02:15:00,3.81917,3.82235,3.81573,3.81643,6390000.0
2007-08-16 02:16:00,3.82529,3.82529,3.81863,3.81863,3380000.0
2007-08-16 02:17:00,3.82386,3.82464,3.81844,3.81844,3000000.0
2007-08-16 02:18:00,3.8231,3.82353,3.81371,3.82353,7140000.0
2007-08-16 02:19:00,3.82214,3.82398,3.81414,3.82273,4510000.0
2007-08-16 02:20:00,3.81801,3.82553,3.81377,3.82271,5270000.0
2007-08-16 02:21:00,3.82243,3.82379,3.81882,3.82225,4880000.0
2007-08-16 02:22:00,3.8123,3.82139,3.8123,3.81796,3380000.0
2007-08-16 02:23:00,3.82019,3.82545,3.81943,3.82414,9020000.0
2007-08-16 02:24:00,3.82314,3.82333,3.81804,3.8222,6380000.0
2007-08-16 02:25:00,3.82153,3.82153,3.81042,3.81285,4890000.0
2007-08-16 02:26:00,3.82333,3.82415,3.8155,3.82386,6760000.0
2007-08-16 02:27:00,3.82332,3.82332,3.81465,3.81465,3010000.0
2007-08-16 02:28:00,3.81972,3.82254,3.81863,3.81863,4510000.0
2007-08-16 02:29:00,3.82242,3.82595,3.82047,3.82373,4510000.0
2007-08-16 02:30:00,3.81779,3.82474,3.81534,3.82474,6000000.0
2007-08-16 02:31:00,3.82568,3.82568,3.8182,3.82366,5260000.0
2007-08-16 02:32:00,3.81708,3.82246,3.81194,3.81741,7140000.0
2007-08-16 02:33:00,3.81616,3.82231,3.81592,3.8182,5630000.0
2007-08-16 02:34:00,3.82267,3.82267,3.81454,3.82267,5630000.0
2007-08-16 02:35:00,3.82279,3.82279,3.81224,3.82149,5630000.0
2007-08-16 02:36:00,3.82313,3.82365,3.8143,3.823,3770000.0
2007-08-16 02:37:00,3.81923,3.82592,3.81923,3.82427,6010000.0
2007-08-16 02:38:00,3.82017,3.82547,3.82017,3.82154,4510000.0
2007-08-16 02:39:00,3.81976,3.82448,3.81834,3.82348,3770000.0
2007-08-16 02:40:00,3.82402,3.82402,3.81371,3.81793,6020000.0
2007-08-16 02:41:00,3.8187,3.82373,3.81317,3.82194,4520000.0
2007-08-16 02:42:00,3.81615,3.82417,3.81615,3.8221,8250000.0
2007-08-16 02:43:00,3.82233,3.82356,3.81707,3.82224,6000000.0
2007-08-16 02:44:00,3.8184,3.82245,3.81511,3.82245,4880000.0
2007-08-16 02:45:00,3.82183,3.82353,3.8181,3.82353,4500000.0
2007-08-16 02:46:00,3.82154,3.82527,3.814,3.81982,6010000.0
2007-08-16 02:47:00,3.82018,3.82293,3.81266,3.82293,5630000.0
2007-08-16 02:48:00,3.81258,3.82288,3.81258,3.82101,6760000.0
2007-08-16 02:49:00,3.81981,3.82245,3.81827,3.81978,4880000.0
2007-08-16 02:50:00,3.81911,3.82388,3.81789,3.82236,3770000.0
2007-08-16 02:51:00,3.82183,3.8237,3.82183,3.8228,5270000.0
2007-08-16 02:52:00,3.81896,3.82276,3.81803,3.82252,4880000.0
2007-08-16 02:53:00,3.82032,3.82191,3.8103,3.82191,12390000.0
2007-08-16 02:54:00,3.8237,3.82421,3.81835,3.81835,5260000.0
2007-08-16 02:55:00,3.81859,3.82394,3.81816,3.81816,6770000.0
2007-08-16 02:56:00,3.82334,3.82459,3.81606,3.8232,7510000.0
2007-08-16 02:57:00,3.81727,3.82226,3.81727,3.82132,3380000.0
2007-08-16 02:58:00,3.81906,3.82302,3.81684,3.82195,4880000.0
2007-08-16 02:59:00,3.8226,3.82398,3.81431,3.81431,9390000.0
2007-08-16 03:00:00,3.81856,3.82035,3.81113,3.81307,3770000.0
2007-08-16 03:01:00,3.8171,3.8197,3.81109,3.81874,5250000.0
2007-08-16 03:02:00,3.81938,3.82217,3.81464,3.81916,7140000.0
2007-08-16 03:03:00,3.80794,3.81872,3.80794,3.81872,4510000.0
2007-08-16 03:04:00,3.81985,3.82314,3.81177,3.81177,5630000.0
2007-08-16 03:05:00,3.81405,3.81804,3.80773,3.81804,6390000.0
2007-08-16 03:06:00,3.81766,3.81981,3.80868,3.81898,7140000.0
2007-08-16 03:07:00,3.80872,3.8194,3.80854,3.8194,7510000.0
2007-08-16 03:08:00,3.81357,3.81817,3.81299,3.81817,4510000.0
2007-08-16 03:09:00,3.80877,3.81751,3.80877,3.81363,4500000.0
2007-08-16 03:10:00,3.81856,3.81856,3.80939,3.81805,6010000.0
2007-08-16 03:11:00,3.81919,3.81987,3.81408,3.81408,7510000.0
2007-08-16 03:12:00,3.81592,3.81592,3.81415,3.81415,1500000.0
2007-08-16 03:13:00,3.81578,3.81939,3.80986,3.81795,9000000.0
2007-08-16 03:14:00,3.81082,3.81984,3.80855,3.81353,10900000.0
2007-08-16 03:15:00,3.81019,3.82242,3.80926,3.81809,7140000.0
2007-08-16 03:16:00,3.82066,3.8208,3.8139,3.81545,5250000.0
2007-08-16 03:17:00,3.81902,3.82001,3.81297,3.81806,5640000.0
2007-08-16 03:18:00,3.81724,3.81891,3.8083,3.81425,4510000.0
2007-08-16 03:19:00,3.8132,3.81754,3.81221,3.81754,5260000.0
2007-08-16 03:20:00,3.81718,3.81839,3.81152,3.81448,6000000.0
2007-08-16 03:21:00,3.81361,3.81931,3.81361,3.81396,8660000.0
2007-08-16 03:22:00,3.81778,3.82408,3.81598,3.81598,4880000.0
2007-08-16 03:23:00,3.8181,3.81853,3.81344,3.81519,3760000.0
2007-08-16 03:24:00,3.81157,3.82161,3.81157,3.81488,6750000.0
2007-08-16 03:25:00,3.81317,3.81707,3.80731,3.81098,4880000.0
2007-08-16 03:26:00,3.81394,3.81902,3.81394,3.81902,5250000.0
2007-08-16 03:27:00,3.81505,3.81901,3.8112,3.81818,4880000.0
2007-08-16 03:29:00,3.81819,3.81912,3.81365,3.81912,3030000.0
2007-08-16 03:30:00,3.81933,3.81933,3.8158,3.8158,4510000.0
2007-08-16 03:31:00,3.82075,3.82104,3.81954,3.81954,3380000.0
2007-08-16 03:32:00,3.81992,3.8224,3.81385,3.8224,4890000.0
2007-08-16 03:33:00,3.80933,3.81859,3.80933,3.81793,4140000.0
2007-08-16 03:34:00,3.80985,3.81958,3.80985,3.81856,6390000.0
2007-08-16 03:35:00,3.81476,3.82171,3.81476,3.81948,4140000.0
2007-08-16 03:36:00,3.81083,3.82469,3.81083,3.82097,3770000.0
2007-08-16 03:37:00,3.81593,3.82447,3.8134,3.82205,8650000.0
2007-08-16 03:38:00,3.80842,3.81555,3.80521,3.8133,6750000.0
2007-08-16 03:39:00,3.81403,3.81963,3.80979,3.80979,6760000.0
2007-08-16 03:40:00,3.81589,3.81928,3.81409,3.81928,3380000.0
2007-08-16 03:42:00,3.81598,3.82437,3.81354,3.81815,8270000.0
2007-08-16 03:43:00,3.81652,3.82026,3.80774,3.81513,3020000.0
2007-08-16 03:44:00,3.81126,3.82224,3.81126,3.81631,11280000.0
2007-08-16 03:45:00,3.81849,3.81849,3.81225,3.81225,4880000.0
2007-08-16 03:46:00,3.82182,3.82182,3.81583,3.81605,9030000.0
2007-08-16 03:47:00,3.80885,3.81948,3.80885,3.81388,9770000.0
2007-08-16 03:48:00,3.80887,3.81884,3.80887,3.81867,4510000.0
2007-08-16 03:49:00,3.81336,3.81837,3.80801,3.81716,11270000.0
2007-08-16 03:50:00,3.81897,3.81953,3.8096,3.8191,7920000.0
2007-08-16 03:51:00,3.81839,3.81992,3.81707,3.81856,7140000.0
2007-08-16 03:52:00,3.81913,3.81913,3.80542,3.8173,6020000.0
2007-08-16 03:53:00,3.8188,3.8188,3.80772,3.81621,8260000.0
2007-08-16 03:54:00,3.81324,3.8188,3.8095,3.81778,5650000.0
2007-08-16 03:55:00,3.80941,3.8174,3.80845,3.80896,6020000.0
2007-08-16 03:56:00,3.81281,3.81913,3.81281,3.81701,4150000.0
2007-08-16 03:57:00,3.81795,3.81866,3.809,3.81531,9040000.0
2007-08-16 03:58:00,3.82105,3.82514,3.81399,3.8178,4510000.0
2007-08-16 03:59:00,3.81378,3.81951,3.80854,3.81951,10160000.0
2007-08-16 04:00:00,3.81717,3.8192,3.80979,3.81804,4880000.0
2007-08-16 04:01:00,3.81503,3.81968,3.8095,3.81757,8660000.0
2007-08-16 04:02:00,3.81425,3.81886,3.81041,3.8142,2640000.0
2007-08-16 04:03:00,3.81186,3.82581,3.81186,3.81547,10510000.0
2007-08-16 04:04:00,3.81869,3.81869,3.8079,3.81326,5630000.0
2007-08-16 04:05:00,3.81569,3.82088,3.81019,3.81068,7150000.0
2007-08-16 04:06:00,3.81011,3.82042,3.80989,3.80989,7910000.0
2007-08-16 04:07:00,3.81812,3.81815,3.81168,3.81815,2640000.0
2007-08-16 04:08:00,3.81943,3.82477,3.81592,3.81592,3400000.0
2007-08-16 04:10:00,3.81861,3.81861,3.81112,3.81831,3760000.0
2007-08-16 04:11:00,3.8109,3.8219,3.8109,3.81479,4890000.0
2007-08-16 04:12:00,3.81365,3.81769,3.81136,3.81381,3770000.0
2007-08-16 04:13:00,3.81906,3.81906,3.81421,3.81857,3760000.0
2007-08-16 04:14:00,3.81523,3.8196,3.81452,3.81677,4510000.0
2007-08-16 04:15:00,3.82022,3.82022,3.81394,3.81452,6760000.0
2007-08-16 04:16:00,3.81975,3.8208,3.81292,3.81292,7140000.0
2007-08-16 04:17:00,3.81202,3.81799,3.80613,3.80847,8640000.0
2007-08-16 04:18:00,3.81397,3.82302,3.81112,3.81642,4520000.0
2007-08-16 04:19:00,3.81613,3.82333,3.81207,3.81984,6030000.0
2007-08-16 04:20:00,3.81401,3.81931,3.81208,3.81208,3010000.0
2007-08-16 04:21:00,3.81605,3.81798,3.81213,3.81213,5260000.0
2007-08-16 04:22:00,3.81897,3.82173,3.81156,3.82019,5650000.0
2007-08-16 04:23:00,3.8122,3.81903,3.8122,3.81407,4520000.0
2007-08-16 04:24:00,3.81381,3.81916,3.81377,3.81893,4150000.0
2007-08-16 04:25:00,3.8133,3.81915,3.8133,3.81416,4520000.0
2007-08-16 04:26:00,3.81481,3.81837,3.81392,3.81639,3770000.0
2007-08-16 04:27:00,3.81619,3.8184,3.81349,3.8184,6390000.0
2007-08-16 04:28:00,3.8199,3.8232,3.81525,3.819,4510000.0
2007-08-16 04:29:00,3.80877,3.81745,3.80604,3.81299,3780000.0
2007-08-16 04:30:00,3.81361,3.81811,3.80692,3.81332,9020000.0
2007-08-16 04:31:00,3.82303,3.82303,3.80998,3.81346,5640000.0
2007-08-16 04:32:00,3.81406,3.81762,3.80954,3.81437,3770000.0
2007-08-16 04:33:00,3.81368,3.82328,3.81368,3.82039,5640000.0
2007-08-16 04:34:00,3.81863,3.81863,3.80791,3.81306,6030000.0
2007-08-16 04:35:00,3.82,3.82421,3.81211,3.8194,7150000.0
2007-08-16 04:36:00,3.80967,3.81966,3.80967,3.81865,3760000.0
2007-08-16 04:37:00,3.82009,3.82256,3.81152,3.81645,6400000.0
2007-08-16 04:38:00,3.81539,3.82061,3.81236,3.81588,4890000.0
2007-08-16 04:39:00,3.81798,3.81964,3.81396,3.81548,3010000.0
2007-08-16 04:40:00,3.81811,3.81916,3.80925,3.81793,5260000.0
2007-08-16 04:41:00,3.81763,3.81763,3.80911,3.81297,4520000.0
2007-08-16 04:42:00,3.81984,3.82012,3.81078,3.81503,4510000.0
2007-08-16 04:43:00,3.81936,3.81987,3.81097,3.81855,5280000.0
2007-08-16 04:44:00,3.81374,3.81991,3.81214,3.81489,4510000.0
2007-08-16 04:45:00,3.81623,3.81942,3.81018,3.81942,6020000.0
2007-08-16 04:46:00,3.8206,3.8206,3.81395,3.81398,4510000.0
2007-08-16 04:47:00,3.81437,3.81917,3.81003,3.81242,5660000.0
2007-08-16 04:48:00,3.81958,3.82379,3.81197,3.8151,5630000.0
2007-08-16 04:49:00,3.81816,3.81839,3.812,3.81502,5650000.0
2007-08-16 04:50:00,3.81933,3.81933,3.81368,3.81913,3770000.0
2007-08-16 04:51:00,3.81695,3.81866,3.80516,3.80614,5260000.0
2007-08-16 04:52:00,3.81664,3.81849,3.81424,3.81424,2650000.0
2007-08-16 04:53:00,3.81409,3.81843,3.80921,3.81818,1890000.0
2007-08-16 04:54:00,3.81274,3.81831,3.80763,3.81831,4130000.0
2007-08-16 04:55:00,3.81823,3.81975,3.81448,3.81448,4130000.0
2007-08-16 04:56:00,3.81683,3.8285,3.81683,3.8285,3390000.0
2007-08-16 04:57:00,3.82256,3.82805,3.82256,3.82256,10520000.0
2007-08-16 04:58:00,3.82762,3.82762,3.82141,3.82239,3760000.0
2007-08-16 04:59:00,3.82379,3.82923,3.81955,3.81955,7150000.0
2007-08-16 05:00:00,3.82827,3.82827,3.82078,3.82378,9790000.0
2007-08-16 05:01:00,3.82267,3.82905,3.82267,3.8286,5260000.0
2007-08-16 05:02:00,3.82383,3.82575,3.82049,3.8237,4510000.0
2007-08-16 05:03:00,3.82758,3.82853,3.82166,3.8235,6020000.0
2007-08-16 05:04:00,3.82747,3.82806,3.82251,3.82348,8280000.0
2007-08-16 05:05:00,3.82727,3.82727,3.82004,3.82089,2640000.0
2007-08-16 05:06:00,3.82366,3.83054,3.82366,3.8291,6760000.0
2007-08-16 05:07:00,3.82809,3.82809,3.82035,3.82705,4140000.0
2007-08-16 05:08:00,3.82642,3.8265,3.81683,3.8211,6020000.0
2007-08-16 05:09:00,3.82703,3.82844,3.82288,3.82288,4140000.0
2007-08-16 05:10:00,3.82806,3.82806,3.81782,3.82376,6770000.0
2007-08-16 05:11:00,3.8233,3.82899,3.8233,3.82402,6010000.0
2007-08-16 05:12:00,3.8232,3.82652,3.82241,3.82294,4890000.0
2007-08-16 05:13:00,3.81934,3.82966,3.81902,3.82509,5640000.0
2007-08-16 05:14:00,3.82299,3.8287,3.81572,3.8287,7520000.0
2007-08-16 05:15:00,3.82731,3.82761,3.81757,3.82256,5630000.0
2007-08-16 05:16:00,3.82994,3.82994,3.8191,3.82693,10160000.0
2007-08-16 05:17:00,3.82744,3.83117,3.82336,3.82441,4890000.0
2007-08-16 05:18:00,3.82768,3.82901,3.81926,3.81926,7510000.0
2007-08-16 05:19:00,3.82199,3.82572,3.81866,3.81866,3760000.0
2007-08-16 05:20:00,3.82566,3.82927,3.82297,3.82321,7900000.0
2007-08-16 05:21:00,3.82383,3.82929,3.82179,3.82882,4510000.0
2007-08-16 05:22:00,3.82611,3.82957,3.82329,3.82789,5270000.0
2007-08-16 05:23:00,3.82771,3.82771,3.82424,3.82573,3010000.0
2007-08-16 05:24:00,3.82381,3.82799,3.81823,3.82395,4140000.0
2007-08-16 05:25:00,3.82832,3.82867,3.82141,3.82757,4140000.0
2007-08-16 05:26:00,3.82745,3.82787,3.82041,3.82638,4140000.0
2007-08-16 05:27:00,3.82469,3.83177,3.82096,3.83017,11640000.0
2007-08-16 05:28:00,3.82478,3.82963,3.82305,3.82305,6020000.0
2007-08-16 05:29:00,3.82304,3.82691,3.81906,3.82178,7140000.0
2007-08-16 05:30:00,3.81825,3.828,3.81825,3.82635,4510000.0
2007-08-16 05:31:00,3.81896,3.83077,3.81896,3.82376,5630000.0
2007-08-16 05:32:00,3.82812,3.82812,3.81898,3.81898,3400000.0
2007-08-16 05:33:00,3.82692,3.82884,3.81664,3.82843,4880000.0
2007-08-16 05:34:00,3.82739,3.82739,3.82242,3.82657,3390000.0
2007-08-16 05:35:00,3.82813,3.83193,3.81777,3.82854,6760000.0
2007-08-16 05:36:00,3.82357,3.8267,3.81589,3.82096,6010000.0
2007-08-16 05:37:00,3.82215,3.82831,3.81771,3.81771,6390000.0
2007-08-16 05:38:00,3.82319,3.82319,3.8175,3.81816,4520000.0
2007-08-16 05:39:00,3.82669,3.82747,3.81835,3.81835,5250000.0
2007-08-16 05:40:00,3.82249,3.82769,3.81567,3.82522,5270000.0
2007-08-16 05:41:00,3.82677,3.82751,3.8176,3.82751,3760000.0
2007-08-16 05:42:00,3.82286,3.82873,3.8214,3.8214,3390000.0
2007-08-16 05:43:00,3.82722,3.82795,3.81812,3.82312,4510000.0
2007-08-16 05:44:00,3.82762,3.82762,3.82171,3.82599,4890000.0
2007-08-16 05:45:00,3.82847,3.82851,3.81827,3.82804,10150000.0
2007-08-16 05:46:00,3.82373,3.82886,3.82373,3.82812,4140000.0
2007-08-16 05:47:00,3.82154,3.82664,3.81688,3.82636,4520000.0
2007-08-16 05:48:00,3.82675,3.82904,3.81668,3.8268,5650000.0
2007-08-16 05:49:00,3.82421,3.8289,3.82282,3.82679,6760000.0
2007-08-16 05:50:00,3.82825,3.82832,3.81825,3.81904,4140000.0
2007-08-16 05:51:00,3.82692,3.82692,3.81538,3.82559,6770000.0
2007-08-16 05:52:00,3.82339,3.82892,3.81944,3.82717,4510000.0
2007-08-16 05:53:00,3.82735,3.82837,3.81872,3.82819,6010000.0
2007-08-16 05:54:00,3.82649,3.82765,3.81564,3.82765,5630000.0
2007-08-16 05:55:00,3.82822,3.82822,3.8208,3.8208,4520000.0
2007-08-16 05:56:00,3.8239,3.82858,3.81871,3.82798,4520000.0
2007-08-16 05:57:00,3.82831,3.82863,3.81936,3.82857,6000000.0
2007-08-16 05:58:00,3.81744,3.82975,3.81744,3.82324,8660000.0
2007-08-16 05:59:00,3.81775,3.82713,3.81775,3.82292,4890000.0
2007-08-16 06:00:00,3.82814,3.82906,3.82082,3.82898,4140000.0
2007-08-16 06:01:00,3.8267,3.8321,3.8225,3.82768,6000000.0
2007-08-16 06:02:00,3.82337,3.82859,3.82242,3.82289,6000000.0
2007-08-16 06:03:00,3.82541,3.82744,3.82272,3.8272,4530000.0
2007-08-16 06:04:00,3.82766,3.82804,3.81929,3.82612,5660000.0
2007-08-16 06:05:00,3.82888,3.82978,3.82212,3.82212,7140000.0
2007-08-16 06:06:00,3.82658,3.82809,3.82089,3.82279,6390000.0
2007-08-16 06:07:00,3.82393,3.82906,3.82233,3.82894,6770000.0
2007-08-16 06:09:00,3.82655,3.82802,3.81802,3.82802,4890000.0
2007-08-16 06:10:00,3.8227,3.82513,3.81586,3.81776,4140000.0
2007-08-16 06:11:00,3.823,3.82894,3.823,3.82726,4510000.0
2007-08-16 06:12:00,3.82782,3.829,3.82137,3.82137,7150000.0
2007-08-16 06:13:00,3.82206,3.82898,3.82027,3.82805,4890000.0
2007-08-16 06:14:00,3.82642,3.82889,3.81914,3.8284,6770000.0
2007-08-16 06:15:00,3.82081,3.82711,3.81755,3.81755,3750000.0
2007-08-16 06:16:00,3.82124,3.82995,3.82021,3.82888,5250000.0
2007-08-16 06:17:00,3.8197,3.83175,3.8197,3.82593,4880000.0
2007-08-16 06:18:00,3.82636,3.82782,3.81715,3.82782,4510000.0
2007-08-16 06:19:00,3.82125,3.82841,3.81796,3.82763,6020000.0
2007-08-16 06:20:00,3.82186,3.82424,3.81692,3.8172,4880000.0
2007-08-16 06:21:00,3.82783,3.82834,3.81889,3.82761,6390000.0
2007-08-16 06:22:00,3.82415,3.82819,3.82177,3.82406,4890000.0
2007-08-16 06:23:00,3.82547,3.82727,3.82243,3.82243,6020000.0
2007-08-16 06:24:00,3.8271,3.8286,3.824,3.82767,3760000.0
2007-08-16 06:25:00,3.82396,3.83004,3.81814,3.82837,7130000.0
2007-08-16 06:26:00,3.82358,3.82883,3.81858,3.82724,3010000.0
2007-08-16 06:27:00,3.8227,3.82765,3.81987,3.82664,5270000.0
2007-08-16 06:28:00,3.82781,3.82932,3.81978,3.81978,7130000.0
2007-08-16 06:29:00,3.82669,3.82945,3.81833,3.82904,13530000.0
2007-08-16 06:30:00,3.82476,3.82905,3.81992,3.8288,7510000.0
2007-08-16 06:31:00,3.82194,3.82949,3.82024,3.82949,4140000.0
2007-08-16 06:32:00,3.82248,3.8294,3.81887,3.82304,5630000.0
2007-08-16 06:33:00,3.8238,3.82675,3.81968,3.82231,3380000.0
2007-08-16 06:34:00,3.82717,3.82866,3.81923,3.82181,4520000.0
2007-08-16 06:35:00,3.82785,3.82836,3.82383,3.82816,6760000.0
2007-08-16 06:36:00,3.81895,3.82866,3.81895,3.82327,6390000.0
2007-08-16 06:37:00,3.82842,3.82842,3.82121,3.8268,3380000.0
2007-08-16 06:38:00,3.82849,3.82972,3.8194,3.82884,4890000.0
2007-08-16 06:39:00,3.82602,3.82856,3.81925,3.81926,5630000.0
2007-08-16 06:40:00,3.8273,3.82902,3.82326,3.82885,4510000.0
2007-08-16 06:41:00,3.82402,3.82848,3.81856,3.81856,6760000.0
2007-08-16 06:42:00,3.82802,3.82802,3.81807,3.82613,5270000.0
2007-08-16 06:43:00,3.82588,3.82902,3.82443,3.82902,4140000.0
2007-08-16 06:44:00,3.82604,3.82751,3.82064,3.82093,8260000.0
2007-08-16 06:45:00,3.82668,3.82999,3.82018,3.82749,4880000.0
2007-08-16 06:46:00,3.82676,3.83017,3.8197,3.82928,5260000.0
2007-08-16 06:47:00,3.8229,3.82811,3.81819,3.82789,4140000.0
2007-08-16 06:48:00,3.82852,3.82852,3.81845,3.82548,6390000.0
2007-08-16 06:49:00,3.82871,3.82939,3.82272,3.82939,4140000.0
2007-08-16 06:50:00,3.82874,3.82965,3.82396,3.82443,8260000.0
2007-08-16 06:51:00,3.82768,3.8288,3.82738,3.8288,4880000.0
2007-08-16 06:52:00,3.82689,3.8285,3.81928,3.82846,4880000.0
2007-08-16 06:53:00,3.82894,3.82894,3.82206,3.82338,9030000.0
2007-08-16 06:54:00,3.82739,3.82805,3.81824,3.82283,4140000.0
2007-08-16 06:55:00,3.8197,3.83168,3.81955,3.8298,5260000.0
2007-08-16 06:56:00,3.82278,3.82803,3.82085,3.82803,4510000.0
2007-08-16 06:57:00,3.82808,3.82838,3.82702,3.82837,4880000.0
2007-08-16 06:58:00,3.82313,3.82879,3.82277,3.82829,6760000.0
2007-08-16 06:59:00,3.82748,3.8285,3.82262,3.82351,4510000.0
2007-08-16 07:00:00,3.8234,3.82949,3.8234,3.82814,6000000.0
2007-08-16 07:01:00,3.82423,3.83012,3.82378,3.82455,4510000.0
2007-08-16 07:02:00,3.82195,3.82834,3.82185,3.82236,9030000.0
2007-08-16 07:03:00,3.8273,3.8273,3.81617,3.82681,4890000.0
2007-08-16 07:04:00,3.82642,3.82815,3.81829,3.82549,7130000.0
2007-08-16 07:05:00,3.82745,3.82824,3.82022,3.82747,6770000.0
2007-08-16 07:06:00,3.82632,3.82963,3.82394,3.82394,4880000.0
2007-08-16 07:07:00,3.82806,3.82876,3.82418,3.82575,5260000.0
2007-08-16 07:08:00,3.81973,3.82728,3.81973,3.82728,3750000.0
2007-08-16 07:09:00,3.8232,3.83068,3.8232,3.82809,5650000.0
2007-08-16 07:10:00,3.82797,3.82797,3.81685,3.82124,5630000.0
2007-08-16 07:11:00,3.82803,3.82891,3.81917,3.81917,5250000.0
2007-08-16 07:12:00,3.82759,3.82759,3.81616,3.82689,5650000.0
2007-08-16 07:13:00,3.82199,3.82773,3.82199,3.82769,2640000.0
2007-08-16 07:14:00,3.82752,3.82878,3.82289,3.82843,3390000.0
2007-08-16 07:15:00,3.82775,3.82775,3.8137,3.82164,8660000.0
2007-08-16 07:16:00,3.82574,3.83099,3.82099,3.82896,7890000.0
2007-08-16 07:17:00,3.82822,3.82822,3.81868,3.82369,5630000.0
2007-08-16 07:18:00,3.82111,3.82389,3.80765,3.80765,5630000.0
2007-08-16 07:19:00,3.82098,3.83211,3.82098,3.82851,6390000.0
2007-08-16 07:20:00,3.82817,3.82817,3.81715,3.82394,6010000.0
2007-08-16 07:21:00,3.82151,3.82806,3.82151,3.82561,3400000.0
2007-08-16 07:22:00,3.82626,3.82626,3.81607,3.81607,4520000.0
2007-08-16 07:23:00,3.82173,3.82904,3.81877,3.81877,5630000.0
2007-08-16 07:24:00,3.82318,3.82439,3.81642,3.82048,4880000.0
2007-08-16 07:25:00,3.81811,3.82511,3.81634,3.81874,4530000.0
2007-08-16 07:26:00,3.8208,3.82692,3.81721,3.82492,5650000.0
2007-08-16 07:27:00,3.82503,3.82549,3.81355,3.82169,5650000.0
2007-08-16 07:28:00,3.82606,3.82615,3.82133,3.82448,4510000.0
2007-08-16 07:29:00,3.81726,3.82768,3.81726,3.82264,8640000.0
2007-08-16 07:30:00,3.82417,3.82419,3.81542,3.82419,8280000.0
2007-08-16 07:31:00,3.82748,3.82955,3.82234,3.82949,7140000.0
2007-08-16 07:32:00,3.8296,3.83136,3.82598,3.82927,6390000.0
2007-08-16 07:33:00,3.8272,3.83058,3.82523,3.82523,4890000.0
2007-08-16 07:34:00,3.82424,3.82989,3.82378,3.82392,6020000.0
2007-08-16 07:35:00,3.82448,3.82785,3.81034,3.81845,4900000.0
2007-08-16 07:36:00,3.82965,3.82965,3.8261,3.8261,2640000.0
2007-08-16 07:37:00,3.82924,3.82962,3.82311,3.82489,4890000.0
2007-08-16 07:38:00,3.82713,3.82992,3.82035,3.82823,5650000.0
2007-08-16 07:39:00,3.83287,3.83287,3.82854,3.82982,5630000.0
2007-08-16 07:40:00,3.8243,3.83117,3.82356,3.82356,4520000.0
2007-08-16 07:41:00,3.81568,3.82787,3.81568,3.82787,4890000.0
2007-08-16 07:42:00,3.82897,3.83232,3.82224,3.8308,6390000.0
2007-08-16 07:43:00,3.82952,3.83088,3.82385,3.82548,7510000.0
2007-08-16 07:44:00,3.82809,3.83015,3.81847,3.83015,14680000.0
2007-08-16 07:45:00,3.82443,3.82853,3.81833,3.82853,4140000.0
2007-08-16 07:46:00,3.82619,3.83172,3.81926,3.8256,7510000.0
2007-08-16 07:47:00,3.83007,3.8311,3.82102,3.83028,16900000.0
2007-08-16 07:48:00,3.82997,3.83178,3.8218,3.83056,4880000.0
2007-08-16 07:49:00,3.82571,3.82967,3.8216,3.82942,4880000.0
2007-08-16 07:50:00,3.82936,3.82969,3.81991,3.82549,6030000.0
2007-08-16 07:51:00,3.82987,3.83252,3.82178,3.83252,4900000.0
2007-08-16 07:52:00,3.82938,3.82938,3.8195,3.82866,5250000.0
2007-08-16 07:53:00,3.82368,3.83487,3.82368,3.8271,7880000.0
2007-08-16 07:54:00,3.83144,3.83372,3.82318,3.83016,5260000.0
2007-08-16 07:55:00,3.82851,3.83548,3.82229,3.83225,6770000.0
2007-08-16 07:56:00,3.81962,3.82957,3.81962,3.82957,3770000.0
2007-08-16 07:57:00,3.8305,3.83399,3.82617,3.83247,7510000.0
2007-08-16 07:58:00,3.82971,3.83359,3.82563,3.82563,7510000.0
2007-08-16 07:59:00,3.82961,3.83231,3.82395,3.83034,6020000.0
2007-08-16 08:00:00,3.82754,3.83292,3.82174,3.82823,7140000.0
2007-08-16 08:01:00,3.82604,3.83127,3.82075,3.82967,5270000.0
2007-08-16 08:02:00,3.82922,3.8309,3.8207,3.82358,7520000.0
2007-08-16 08:03:00,3.82706,3.83194,3.81887,3.82989,5260000.0
2007-08-16 08:04:00,3.82316,3.83071,3.81676,3.81676,4890000.0
2007-08-16 08:05:00,3.82659,3.83303,3.8264,3.82664,4520000.0
2007-08-16 08:06:00,3.825,3.83207,3.825,3.82638,4510000.0
2007-08-16 08:07:00,3.82593,3.8324,3.82198,3.83169,6380000.0
2007-08-16 08:08:00,3.82737,3.83208,3.82302,3.82302,4140000.0
2007-08-16 08:09:00,3.83156,3.83455,3.82312,3.82715,4510000.0
2007-08-16 08:10:00,3.82248,3.83147,3.82248,3.82436,4890000.0
2007-08-16 08:11:00,3.83247,3.8329,3.82677,3.82808,5260000.0
2007-08-16 08:12:00,3.82792,3.83642,3.82792,3.83565,6390000.0
2007-08-16 08:13:00,3.83369,3.83605,3.82362,3.82896,6030000.0
2007-08-16 08:14:00,3.83682,3.83691,3.82747,3.82768,16160000.0
2007-08-16 08:15:00,3.83488,3.83615,3.82998,3.83026,6390000.0
2007-08-16 08:16:00,3.82645,3.83171,3.82538,3.82887,4510000.0
2007-08-16 08:17:00,3.83643,3.83646,3.83147,3.83147,3770000.0
2007-08-16 08:18:00,3.83531,3.83636,3.83001,3.83388,4150000.0
2007-08-16 08:19:00,3.83394,3.8341,3.8259,3.82908,6010000.0
2007-08-16 08:20:00,3.82546,3.83484,3.82546,3.83484,5650000.0
2007-08-16 08:21:00,3.82506,3.83502,3.82199,3.82465,4890000.0
2007-08-16 08:22:00,3.81805,3.83005,3.81805,3.82953,5260000.0
2007-08-16 08:23:00,3.81778,3.83406,3.81767,3.83394,4510000.0
2007-08-16 08:24:00,3.83157,3.83422,3.81948,3.83342,6770000.0
2007-08-16 08:25:00,3.8289,3.83514,3.8289,3.83425,6010000.0
2007-08-16 08:26:00,3.82675,3.83601,3.82272,3.82599,7510000.0
2007-08-16 08:27:00,3.82799,3.83382,3.82799,3.83148,4880000.0
2007-08-16 08:28:00,3.83287,3.83287,3.823,3.823,5250000.0
2007-08-16 08:29:00,3.82788,3.8302,3.82039,3.82158,10910000.0
2007-08-16 08:30:00,3.81985,3.83033,3.81985,3.8279,7890000.0
2007-08-16 08:31:00,3.82915,3.82915,3.82021,3.82609,4510000.0
2007-08-16 08:32:00,3.8261,3.83172,3.82421,3.82968,3770000.0
2007-08-16 08:33:00,3.82999,3.83195,3.82034,3.8264,6030000.0
2007-08-16 08:34:00,3.8299,3.83687,3.825,3.82945,5270000.0
2007-08-16 08:35:00,3.82894,3.83198,3.82278,3.82823,5630000.0
2007-08-16 08:36:00,3.82595,3.83195,3.82425,3.82968,4880000.0
2007-08-16 08:37:00,3.83201,3.83356,3.82362,3.8314,8640000.0
2007-08-16 08:38:00,3.83201,3.83201,3.82268,3.8318,4890000.0
2007-08-16 08:39:00,3.82942,3.8323,3.82256,3.82256,7140000.0
2007-08-16 08:40:00,3.83416,3.83433,3.82706,3.82934,5630000.0
2007-08-16 08:41:00,3.83236,3.83236,3.82344,3.82604,4880000.0
2007-08-16 08:42:00,3.8352,3.83542,3.8299,3.8299,5630000.0
2007-08-16 08:43:00,3.82881,3.83671,3.82643,3.83516,4890000.0
2007-08-16 08:44:00,3.82827,3.83383,3.82324,3.83383,5270000.0
2007-08-16 08:45:00,3.83412,3.83412,3.82803,3.82803,5630000.0
2007-08-16 08:46:00,3.83028,3.83197,3.82461,3.82461,4890000.0
2007-08-16 08:47:00,3.83001,3.83282,3.82677,3.83212,4880000.0
2007-08-16 08:48:00,3.83115,3.83221,3.8224,3.82497,4890000.0
2007-08-16 08:49:00,3.83127,3.83382,3.82584,3.82821,6380000.0
2007-08-16 08:50:00,3.83195,3.83318,3.82693,3.83318,7880000.0
2007-08-16 08:51:00,3.8245,3.83107,3.81874,3.8218,5280000.0
2007-08-16 08:52:00,3.83256,3.83345,3.8234,3.83162,3770000.0
2007-08-16 08:53:00,3.82939,3.83179,3.82268,3.83179,4140000.0
2007-08-16 08:54:00,3.83174,3.83199,3.8209,3.83089,4520000.0
2007-08-16 08:55:00,3.82392,3.8301,3.82083,3.82822,6770000.0
2007-08-16 08:56:00,3.82466,3.828,3.81723,3.82777,5630000.0
2007-08-16 08:57:00,3.82854,3.82854,3.81888,3.82703,4520000.0
2007-08-16 08:58:00,3.82604,3.83114,3.82486,3.82887,4890000.0
2007-08-16 08:59:00,3.8235,3.82907,3.81619,3.82907,10510000.0
2007-08-16 09:00:00,3.8264,3.83191,3.82282,3.82756,6760000.0
2007-08-16 09:01:00,3.83028,3.83166,3.81964,3.83003,6770000.0
2007-08-16 09:02:00,3.82776,3.83015,3.81613,3.82793,5630000.0
2007-08-16 09:03:00,3.83183,3.83309,3.82574,3.82692,5260000.0
2007-08-16 09:04:00,3.82945,3.83438,3.82379,3.82379,6000000.0
2007-08-16 09:05:00,3.83084,3.83548,3.82932,3.8322,9020000.0
2007-08-16 09:06:00,3.81956,3.83034,3.819,3.82863,9010000.0
2007-08-16 09:07:00,3.83356,3.83356,3.81649,3.82582,7510000.0
2007-08-16 09:08:00,3.82281,3.83245,3.82281,3.82703,4140000.0
2007-08-16 09:09:00,3.82468,3.83329,3.82468,3.83329,4510000.0
2007-08-16 09:10:00,3.83246,3.83475,3.82595,3.82902,6010000.0
2007-08-16 09:11:00,3.82804,3.83208,3.82588,3.82588,5650000.0
2007-08-16 09:12:00,3.83327,3.83327,3.81756,3.82674,6010000.0
2007-08-16 09:13:00,3.8337,3.8337,3.82168,3.82765,7140000.0
2007-08-16 09:14:00,3.83127,3.83322,3.82268,3.82772,7140000.0
2007-08-16 09:15:00,3.83174,3.83224,3.82249,3.83058,4140000.0
2007-08-16 09:16:00,3.82853,3.83041,3.8238,3.83041,4510000.0
2007-08-16 09:17:00,3.81993,3.82733,3.81843,3.82725,6020000.0
2007-08-16 09:18:00,3.82314,3.83125,3.82314,3.83125,4880000.0
2007-08-16 09:19:00,3.82979,3.83215,3.82282,3.82282,4140000.0
2007-08-16 09:20:00,3.83138,3.83179,3.82218,3.83179,7510000.0
2007-08-16 09:21:00,3.83249,3.83249,3.82675,3.82675,5640000.0
2007-08-16 09:22:00,3.82775,3.8334,3.82265,3.82359,9420000.0
2007-08-16 09:23:00,3.82928,3.82958,3.81916,3.82872,6010000.0
2007-08-16 09:24:00,3.82994,3.82994,3.81788,3.81788,8280000.0
2007-08-16 09:25:00,3.82644,3.82948,3.81596,3.81596,4520000.0
2007-08-16 09:26:00,3.8235,3.83021,3.81491,3.82204,6770000.0
2007-08-16 09:27:00,3.81449,3.82773,3.81449,3.82679,5630000.0
2007-08-16 09:28:00,3.82301,3.82662,3.82059,3.82418,5270000.0
2007-08-16 09:29:00,3.82619,3.82735,3.81943,3.82674,6760000.0
2007-08-16 09:30:00,3.82515,3.82653,3.8159,3.82653,6770000.0
2007-08-16 09:31:00,3.82281,3.826,3.81939,3.826,5250000.0
2007-08-16 09:32:00,3.81827,3.82537,3.81808,3.81834,4510000.0
2007-08-16 09:33:00,3.82098,3.82571,3.81581,3.82405,8290000.0
2007-08-16 09:34:00,3.82036,3.82684,3.81784,3.82155,7140000.0
2007-08-16 09:35:00,3.82512,3.82544,3.8167,3.82409,3770000.0
2007-08-16 09:36:00,3.82106,3.82527,3.81858,3.82391,4510000.0
2007-08-16 09:37:00,3.82133,3.82433,3.81109,3.82433,6760000.0
2007-08-16 09:38:00,3.82402,3.82432,3.81431,3.81431,6020000.0
2007-08-16 09:39:00,3.81635,3.82217,3.81635,3.81967,4510000.0
2007-08-16 09:40:00,3.81951,3.82417,3.81382,3.81427,6020000.0
2007-08-16 09:41:00,3.82174,3.82393,3.81612,3.81992,3770000.0
2007-08-16 09:42:00,3.8213,3.82466,3.81383,3.82128,4880000.0
2007-08-16 09:43:00,3.81953,3.82463,3.81589,3.82349,4140000.0
2007-08-16 09:44:00,3.82518,3.82642,3.81825,3.82086,7520000.0
2007-08-16 09:45:00,3.8249,3.82719,3.81716,3.82481,10890000.0
2007-08-16 09:46:00,3.82079,3.82612,3.81887,3.82495,3400000.0
2007-08-16 09:47:00,3.82082,3.82324,3.81081,3.82324,10890000.0
2007-08-16 09:48:00,3.81977,3.82329,3.81893,3.82329,4510000.0
2007-08-16 09:49:00,3.82361,3.82429,3.81405,3.82429,4890000.0
2007-08-16 09:50:00,3.82485,3.82485,3.82033,3.82165,4140000.0
2007-08-16 09:51:00,3.82387,3.82387,3.81358,3.81786,6770000.0
2007-08-16 09:52:00,3.81233,3.82269,3.81106,3.81823,5630000.0
2007-08-16 09:53:00,3.82246,3.82349,3.81415,3.817,7140000.0
2007-08-16 09:54:00,3.8216,3.82297,3.81248,3.82191,9770000.0
2007-08-16 09:55:00,3.81783,3.82602,3.81449,3.82375,5650000.0
2007-08-16 09:56:00,3.8143,3.82435,3.81299,3.82435,6000000.0
2007-08-16 09:57:00,3.82066,3.82421,3.80143,3.8226,9780000.0
2007-08-16 09:58:00,3.81619,3.82453,3.81619,3.82358,3770000.0
2007-08-16 09:59:00,3.8141,3.82198,3.81103,3.81951,13900000.0
2007-08-16 10:00:00,3.82295,3.82465,3.81389,3.82134,10900000.0
2007-08-16 10:01:00,3.81743,3.82305,3.81323,3.81323,9020000.0
2007-08-16 10:02:00,3.81451,3.82126,3.80981,3.8169,7910000.0
2007-08-16 10:03:00,3.81806,3.82332,3.81101,3.81996,6760000.0
2007-08-16 10:04:00,3.82341,3.82341,3.81273,3.81948,8270000.0
2007-08-16 10:05:00,3.82154,3.82228,3.80969,3.81938,5640000.0
2007-08-16 10:06:00,3.82197,3.82249,3.81372,3.82249,4900000.0
2007-08-16 10:07:00,3.82185,3.82323,3.8161,3.82262,6390000.0
2007-08-16 10:08:00,3.81754,3.82407,3.81391,3.81428,7880000.0
2007-08-16 10:09:00,3.81639,3.81995,3.8104,3.81142,6030000.0
2007-08-16 10:10:00,3.82166,3.82299,3.81785,3.82147,4140000.0
2007-08-16 10:11:00,3.81775,3.82297,3.81775,3.82297,4510000.0
2007-08-16 10:12:00,3.82269,3.82397,3.81859,3.81893,7140000.0
2007-08-16 10:13:00,3.82375,3.82375,3.81507,3.81714,5260000.0
2007-08-16 10:14:00,3.82551,3.82617,3.81577,3.81847,7900000.0
2007-08-16 10:15:00,3.81764,3.82313,3.81622,3.82309,4140000.0
2007-08-16 10:16:00,3.81842,3.82345,3.81443,3.81838,14270000.0
2007-08-16 10:17:00,3.81911,3.82395,3.81365,3.81392,11650000.0
2007-08-16 10:18:00,3.81849,3.8238,3.8123,3.82113,5640000.0
2007-08-16 10:19:00,3.81216,3.82407,3.81216,3.81943,9040000.0
2007-08-16 10:20:00,3.81943,3.82337,3.81194,3.82236,8270000.0
2007-08-16 10:21:00,3.82544,3.82546,3.81421,3.81966,13910000.0
2007-08-16 10:22:00,3.82261,3.82901,3.81886,3.82284,6390000.0
2007-08-16 10:23:00,3.82219,3.82393,3.81454,3.81947,4510000.0
2007-08-16 10:24:00,3.82903,3.82903,3.81863,3.82616,9020000.0
2007-08-16 10:25:00,3.823,3.82773,3.81836,3.81836,5250000.0
2007-08-16 10:26:00,3.8258,3.82746,3.81547,3.82524,10910000.0
2007-08-16 10:27:00,3.8265,3.82743,3.8216,3.82255,6400000.0
2007-08-16 10:28:00,3.81433,3.82418,3.81433,3.82416,6770000.0
2007-08-16 10:29:00,3.8163,3.82679,3.81571,3.82524,6010000.0
2007-08-16 10:30:00,3.82388,3.82417,3.8121,3.8219,7890000.0
2007-08-16 10:31:00,3.82237,3.8241,3.81417,3.81975,7510000.0
2007-08-16 10:32:00,3.81694,3.82243,3.81339,3.82243,9380000.0
2007-08-16 10:33:00,3.82454,3.82454,3.81254,3.8227,4530000.0
2007-08-16 10:34:00,3.8134,3.82505,3.8134,3.81976,6790000.0
2007-08-16 10:35:00,3.82465,3.82704,3.81918,3.82626,10150000.0
2007-08-16 10:36:00,3.82741,3.82741,3.82049,3.82641,5630000.0
2007-08-16 10:37:00,3.8249,3.82821,3.81583,3.82271,10910000.0
2007-08-16 10:38:00,3.81794,3.82469,3.81121,3.82419,6390000.0
2007-08-16 10:39:00,3.82577,3.82577,3.815,3.82373,4510000.0
2007-08-16 10:40:00,3.82133,3.82478,3.81537,3.81537,5260000.0
2007-08-16 10:41:00,3.81466,3.82449,3.81378,3.82305,4140000.0
2007-08-16 10:42:00,3.81672,3.82536,3.81672,3.82498,5640000.0
2007-08-16 10:43:00,3.82607,3.8274,3.82041,3.82068,7150000.0
2007-08-16 10:44:00,3.82538,3.82943,3.81823,3.82597,10900000.0
2007-08-16 10:45:00,3.82558,3.8283,3.82092,3.82377,10910000.0
2007-08-16 10:46:00,3.82483,3.82682,3.82162,3.82509,4890000.0
2007-08-16 10:47:00,3.82091,3.8259,3.8192,3.82565,5270000.0
2007-08-16 10:48:00,3.81982,3.82387,3.8072,3.8174,5650000.0
2007-08-16 10:49:00,3.82402,3.82507,3.8147,3.82296,5630000.0
2007-08-16 10:50:00,3.82144,3.82312,3.81158,3.82312,7900000.0
2007-08-16 10:51:00,3.82188,3.82253,3.81206,3.81776,4530000.0
2007-08-16 10:52:00,3.82295,3.82295,3.81566,3.82135,8270000.0
2007-08-16 10:53:00,3.81449,3.82099,3.80773,3.82091,7880000.0
2007-08-16 10:54:00,3.82054,3.82599,3.81766,3.8184,4890000.0
2007-08-16 10:55:00,3.81856,3.82854,3.81458,3.8216,5270000.0
2007-08-16 10:56:00,3.81871,3.82145,3.813,3.81849,3030000.0
2007-08-16 10:57:00,3.81846,3.82307,3.81555,3.81603,5270000.0
2007-08-16 10:58:00,3.81751,3.82191,3.80792,3.82191,6770000.0
2007-08-16 10:59:00,3.81619,3.82606,3.81619,3.8237,7150000.0
2007-08-16 11:00:00,3.82149,3.82294,3.81295,3.82273,10510000.0
2007-08-16 11:01:00,3.82298,3.82492,3.81895,3.81895,6760000.0
2007-08-16 11:02:00,3.81445,3.82458,3.81445,3.8195,4140000.0
2007-08-16 11:03:00,3.81145,3.81986,3.8066,3.81763,5640000.0
2007-08-16 11:04:00,3.82221,3.82403,3.81504,3.82403,4890000.0
2007-08-16 11:05:00,3.82105,3.82335,3.81421,3.81421,6020000.0
2007-08-16 11:06:00,3.81755,3.82273,3.81687,3.8225,5260000.0
2007-08-16 11:07:00,3.82187,3.82275,3.81284,3.81284,7140000.0
2007-08-16 11:08:00,3.81642,3.8214,3.80907,3.8214,6390000.0
2007-08-16 11:09:00,3.82144,3.82312,3.81631,3.82312,4510000.0
2007-08-16 11:10:00,3.81985,3.82582,3.81384,3.82383,8260000.0
2007-08-16 11:11:00,3.82239,3.82291,3.81137,3.81137,4880000.0
2007-08-16 11:12:00,3.81823,3.82359,3.81582,3.81866,7140000.0
2007-08-16 11:13:00,3.81797,3.82036,3.8101,3.81346,7140000.0
2007-08-16 11:14:00,3.82007,3.8236,3.81477,3.82182,5650000.0
2007-08-16 11:15:00,3.82361,3.82431,3.81519,3.82011,4520000.0
2007-08-16 11:16:00,3.82084,3.82348,3.81576,3.81672,4880000.0
2007-08-16 11:17:00,3.82181,3.82369,3.81413,3.81934,5260000.0
2007-08-16 11:18:00,3.82346,3.82346,3.8067,3.81691,7140000.0
2007-08-16 11:19:00,3.82283,3.82283,3.81105,3.82003,4890000.0
2007-08-16 11:20:00,3.82125,3.82155,3.81322,3.81872,6390000.0
2007-08-16 11:21:00,3.82303,3.82321,3.81273,3.81752,9780000.0
2007-08-16 11:22:00,3.81587,3.82087,3.8156,3.81612,4900000.0
2007-08-16 11:23:00,3.81389,3.82049,3.81389,3.8153,7510000.0
2007-08-16 11:24:00,3.81314,3.82302,3.81314,3.82116,12770000.0
2007-08-16 11:25:00,3.82443,3.82443,3.81255,3.82204,5260000.0
2007-08-16 11:26:00,3.82352,3.82352,3.81736,3.81897,4530000.0
2007-08-16 11:27:00,3.82009,3.82435,3.81718,3.82383,4890000.0
2007-08-16 11:28:00,3.81865,3.82379,3.81557,3.82202,10160000.0
2007-08-16 11:29:00,3.82141,3.82258,3.80718,3.82258,5650000.0
2007-08-16 11:30:00,3.81869,3.82278,3.81523,3.82278,5270000.0
2007-08-16 11:31:00,3.82245,3.82391,3.81669,3.82391,7510000.0
2007-08-16 11:32:00,3.82215,3.82333,3.8143,3.82037,12020000.0
2007-08-16 11:33:00,3.823,3.82482,3.81335,3.82482,3780000.0
2007-08-16 11:34:00,3.82221,3.8229,3.81429,3.82192,4880000.0
2007-08-16 11:35:00,3.81977,3.82488,3.81489,3.81527,6770000.0
2007-08-16 11:36:00,3.82469,3.82469,3.8212,3.82368,6020000.0
2007-08-16 11:37:00,3.82337,3.82466,3.81484,3.82125,3770000.0
2007-08-16 11:38:00,3.81657,3.8237,3.81657,3.8237,5270000.0
2007-08-16 11:39:00,3.81789,3.82333,3.81423,3.81877,6390000.0
2007-08-16 11:40:00,3.82531,3.82546,3.82124,3.82517,4520000.0
2007-08-16 11:41:00,3.82564,3.8261,3.81421,3.81987,8280000.0
2007-08-16 11:42:00,3.82449,3.82449,3.8168,3.82295,4880000.0
2007-08-16 11:43:00,3.82757,3.82783,3.81997,3.82783,7130000.0
2007-08-16 11:44:00,3.82177,3.8283,3.82177,3.82664,4510000.0
2007-08-16 11:45:00,3.82946,3.82946,3.81938,3.8292,4140000.0
2007-08-16 11:46:00,3.82994,3.82994,3.82386,3.82611,4900000.0
2007-08-16 11:47:00,3.82766,3.8285,3.82062,3.82062,8630000.0
2007-08-16 11:48:00,3.82853,3.83065,3.82473,3.83065,7140000.0
2007-08-16 11:49:00,3.82576,3.82911,3.80743,3.82911,12010000.0
2007-08-16 11:50:00,3.82397,3.83161,3.82339,3.82809,7510000.0
2007-08-16 11:51:00,3.82898,3.82995,3.81919,3.82685,5650000.0
2007-08-16 11:52:00,3.83197,3.83197,3.82524,3.83047,5250000.0
2007-08-16 11:53:00,3.82696,3.83104,3.81712,3.83024,9760000.0
2007-08-16 11:54:00,3.82724,3.82966,3.82233,3.82533,4530000.0
2007-08-16 11:55:00,3.83044,3.83113,3.82151,3.82695,5640000.0
2007-08-16 11:56:00,3.82845,3.82952,3.82398,3.82399,5260000.0
2007-08-16 11:57:00,3.83012,3.83012,3.82288,3.82288,5260000.0
2007-08-16 11:58:00,3.82271,3.82844,3.81461,3.82345,8280000.0
2007-08-16 11:59:00,3.82701,3.82701,3.81703,3.82571,4890000.0
2007-08-16 12:00:00,3.82966,3.83055,3.82426,3.8252,10150000.0
2007-08-16 12:01:00,3.82662,3.82844,3.82274,3.82662,7510000.0
2007-08-16 12:02:00,3.82839,3.82843,3.82184,3.82375,5630000.0
2007-08-16 12:03:00,3.82745,3.82824,3.82317,3.82824,5260000.0
2007-08-16 12:04:00,3.82865,3.82989,3.82267,3.82836,4880000.0
2007-08-16 12:05:00,3.82449,3.83069,3.82294,3.82549,7140000.0
2007-08-16 12:06:00,3.82591,3.82906,3.81861,3.82296,6770000.0
2007-08-16 12:07:00,3.83045,3.83132,3.82455,3.82467,6390000.0
2007-08-16 12:08:00,3.82638,3.82887,3.82064,3.82064,6770000.0
2007-08-16 12:09:00,3.82708,3.8299,3.81749,3.8299,4520000.0
2007-08-16 12:10:00,3.82114,3.8287,3.8188,3.82443,4510000.0
2007-08-16 12:11:00,3.82992,3.83114,3.82445,3.82558,7130000.0
2007-08-16 12:12:00,3.82648,3.83214,3.82251,3.82251,7500000.0
2007-08-16 12:13:00,3.83203,3.83271,3.82147,3.83177,4510000.0
2007-08-16 12:14:00,3.83181,3.83181,3.8211,3.82724,4510000.0
2007-08-16 12:15:00,3.83189,3.83189,3.81371,3.82766,7140000.0
2007-08-16 12:16:00,3.82992,3.83221,3.82475,3.82475,4140000.0
2007-08-16 12:17:00,3.82591,3.83303,3.82591,3.82779,4890000.0
2007-08-16 12:18:00,3.83245,3.83245,3.81906,3.82801,9010000.0
2007-08-16 12:19:00,3.83154,3.8328,3.82272,3.83035,6760000.0
2007-08-16 12:20:00,3.82719,3.83051,3.821,3.83051,5630000.0
2007-08-16 12:21:00,3.83087,3.83087,3.82189,3.82655,6390000.0
2007-08-16 12:22:00,3.82057,3.8302,3.82057,3.82975,5630000.0
2007-08-16 12:23:00,3.82838,3.82976,3.81876,3.82619,6390000.0
2007-08-16 12:24:00,3.82041,3.82551,3.81895,3.8232,6760000.0
2007-08-16 12:25:00,3.82728,3.83124,3.82284,3.82661,6770000.0
2007-08-16 12:26:00,3.82928,3.82984,3.82268,3.82973,4880000.0
2007-08-16 12:27:00,3.82846,3.82846,3.82076,3.82777,4140000.0
2007-08-16 12:28:00,3.82278,3.82973,3.81934,3.82572,6770000.0
2007-08-16 12:29:00,3.82326,3.82817,3.81303,3.81629,8640000.0
2007-08-16 12:30:00,3.82133,3.83093,3.82133,3.82663,4150000.0
2007-08-16 12:31:00,3.82658,3.82819,3.82369,3.82529,3400000.0
2007-08-16 12:32:00,3.82608,3.83056,3.8182,3.8257,9400000.0
2007-08-16 12:33:00,3.83155,3.83333,3.82344,3.83127,5650000.0
2007-08-16 12:34:00,3.82574,3.83133,3.82574,3.83133,4880000.0
2007-08-16 12:35:00,3.8303,3.83238,3.82151,3.82794,6390000.0
2007-08-16 12:36:00,3.83275,3.83345,3.82139,3.83345,6030000.0
2007-08-16 12:37:00,3.8312,3.83262,3.82714,3.82917,4880000.0
2007-08-16 12:38:00,3.82776,3.83177,3.8177,3.82829,8640000.0
2007-08-16 12:39:00,3.83172,3.83584,3.82805,3.83544,5260000.0
2007-08-16 12:40:00,3.82363,3.83562,3.82363,3.83011,4510000.0
2007-08-16 12:41:00,3.83206,3.83473,3.81912,3.83473,7500000.0
2007-08-16 12:42:00,3.83598,3.83598,3.82566,3.8356,8280000.0
2007-08-16 12:43:00,3.83507,3.83655,3.82676,3.83101,4520000.0
2007-08-16 12:44:00,3.83389,3.83501,3.82913,3.82913,4140000.0
2007-08-16 12:45:00,3.83391,3.83638,3.82371,3.83638,12790000.0
2007-08-16 12:46:00,3.82933,3.83523,3.82491,3.83523,4880000.0
2007-08-16 12:47:00,3.83572,3.83572,3.83061,3.83061,4890000.0
2007-08-16 12:48:00,3.83129,3.83133,3.82175,3.82392,4890000.0
2007-08-16 12:49:00,3.83593,3.83707,3.82623,3.83661,6400000.0
2007-08-16 12:50:00,3.82835,3.8386,3.82835,3.83822,6390000.0
2007-08-16 12:51:00,3.83276,3.8379,3.83269,3.83555,5260000.0
2007-08-16 12:52:00,3.83612,3.83612,3.82677,3.82677,5260000.0
2007-08-16 12:53:00,3.83352,3.83352,3.82375,3.83046,7890000.0
2007-08-16 12:54:00,3.83641,3.83648,3.82679,3.82946,4520000.0
2007-08-16 12:55:00,3.83546,3.83752,3.8272,3.83374,9390000.0
2007-08-16 12:56:00,3.82616,3.83664,3.82616,3.83664,6010000.0
2007-08-16 12:57:00,3.8359,3.83958,3.82675,3.8333,6400000.0
2007-08-16 12:58:00,3.83778,3.83778,3.83044,3.83623,7520000.0
2007-08-16 12:59:00,3.83289,3.83784,3.83194,3.83784,9030000.0
2007-08-16 13:00:00,3.82608,3.83356,3.82045,3.83319,10170000.0
2007-08-16 13:01:00,3.8278,3.83666,3.82155,3.8262,5630000.0
2007-08-16 13:02:00,3.83705,3.83782,3.82902,3.83256,6390000.0
2007-08-16 13:03:00,3.82402,3.83711,3.82402,3.82902,6010000.0
2007-08-16 13:04:00,3.83117,3.8364,3.82257,3.8364,7130000.0
2007-08-16 13:05:00,3.8359,3.8359,3.82579,3.83082,6380000.0
2007-08-16 13:06:00,3.83724,3.83724,3.82778,3.83507,7140000.0
2007-08-16 13:07:00,3.82653,3.83696,3.82634,3.83696,3780000.0
2007-08-16 13:11:00,3.83427,3.83632,3.82772,3.83504,4150000.0
2007-08-16 13:14:00,3.83706,3.83751,3.82591,3.83498,6400000.0
2007-08-16 13:24:00,3.838,3.838,3.82797,3.83664,5630000.0
2007-08-16 13:36:00,3.83287,3.8382,3.83201,3.83201,7510000.0
2007-08-16 13:37:00,3.82668,3.8376,3.82668,3.83255,7510000.0
2007-08-16 13:38:00,3.83496,3.83563,3.82787,3.83081,4530000.0
2007-08-16 13:39:00,3.82628,3.83591,3.82628,3.82643,4510000.0
2007-08-16 13:40:00,3.8337,3.83535,3.82939,3.83535,5630000.0
2007-08-16 13:41:00,3.8336,3.83567,3.82726,3.83138,5270000.0
2007-08-16 13:42:00,3.83224,3.83386,3.82027,3.83386,5640000.0
2007-08-16 13:43:00,3.831,3.83218,3.82469,3.83195,5650000.0
2007-08-16 13:44:00,3.83046,3.83317,3.82662,3.83053,8650000.0
2007-08-16 13:45:00,3.82973,3.82975,3.82016,3.82865,4880000.0
2007-08-16 13:46:00,3.83086,3.83714,3.82447,3.83039,6020000.0
2007-08-16 13:47:00,3.83139,3.83455,3.82308,3.82775,6020000.0
2007-08-16 13:48:00,3.82943,3.83412,3.82249,3.83225,7880000.0
2007-08-16 13:49:00,3.82709,3.83102,3.81812,3.83102,7130000.0
2007-08-16 13:50:00,3.82839,3.83354,3.82638,3.82844,5260000.0
2007-08-16 13:51:00,3.8335,3.8335,3.82001,3.82194,4520000.0
2007-08-16 13:52:00,3.83421,3.83497,3.82502,3.83256,6390000.0
2007-08-16 13:53:00,3.82826,3.83559,3.82622,3.8324,10130000.0
2007-08-16 13:54:00,3.8348,3.83596,3.82549,3.82834,5260000.0
2007-08-16 13:55:00,3.82395,3.83322,3.82395,3.83322,4880000.0
2007-08-16 13:56:00,3.83073,3.83311,3.81873,3.83146,12760000.0
2007-08-16 13:57:00,3.8309,3.83556,3.82231,3.82847,6760000.0
2007-08-16 13:58:00,3.83555,3.83555,3.8246,3.83141,4880000.0
2007-08-16 13:59:00,3.83608,3.83608,3.82718,3.83341,11270000.0
2007-08-16 14:00:00,3.83123,3.83443,3.82873,3.8325,7140000.0
2007-08-16 14:01:00,3.83424,3.83429,3.82081,3.82564,5260000.0
2007-08-16 14:02:00,3.8301,3.83473,3.82659,3.83138,5270000.0
2007-08-16 14:03:00,3.83419,3.83434,3.82681,3.83382,4510000.0
2007-08-16 14:04:00,3.83464,3.83707,3.82939,3.83481,6760000.0
2007-08-16 14:05:00,3.8257,3.83591,3.82517,3.83509,13530000.0
2007-08-16 14:06:00,3.8269,3.83487,3.81982,3.83031,9390000.0
2007-08-16 14:07:00,3.82888,3.8358,3.8287,3.82982,6010000.0
2007-08-16 14:08:00,3.83163,3.83579,3.82959,3.83579,5250000.0
2007-08-16 14:09:00,3.83478,3.83559,3.82759,3.83506,7140000.0
2007-08-16 14:10:00,3.83419,3.83578,3.8291,3.8291,5630000.0
2007-08-16 14:11:00,3.83615,3.83625,3.82587,3.82974,6750000.0
2007-08-16 14:12:00,3.83121,3.83627,3.82868,3.8347,4890000.0
2007-08-16 14:13:00,3.83717,3.83774,3.82827,3.83027,9390000.0
2007-08-16 14:14:00,3.82763,3.83207,3.82223,3.83207,7880000.0
2007-08-16 14:15:00,3.83023,3.83573,3.82383,3.83224,9390000.0
2007-08-16 14:16:00,3.83191,3.8332,3.82466,3.82703,5640000.0
2007-08-16 14:17:00,3.83047,3.83064,3.82008,3.82782,6750000.0
2007-08-16 14:18:00,3.82199,3.83126,3.82199,3.83126,5640000.0
2007-08-16 14:19:00,3.83294,3.83554,3.82363,3.82363,6390000.0
2007-08-16 14:20:00,3.82442,3.83225,3.82442,3.83225,4510000.0
2007-08-16 14:21:00,3.82455,3.8314,3.82118,3.82981,7510000.0
2007-08-16 14:22:00,3.83348,3.83675,3.82609,3.83381,6760000.0
2007-08-16 14:23:00,3.83338,3.83338,3.82411,3.82816,5280000.0
2007-08-16 14:24:00,3.8293,3.82982,3.82014,3.82813,5260000.0
2007-08-16 14:25:00,3.8241,3.83016,3.82206,3.82757,6770000.0
2007-08-16 14:26:00,3.82518,3.83355,3.82054,3.82821,10160000.0
2007-08-16 14:27:00,3.82764,3.82798,3.82142,3.82798,5260000.0
2007-08-16 14:28:00,3.82765,3.82987,3.82369,3.82938,4510000.0
2007-08-16 14:29:00,3.82625,3.83096,3.8218,3.8218,7140000.0
2007-08-16 14:30:00,3.82601,3.82601,3.82008,3.82409,4880000.0
2007-08-16 14:31:00,3.82518,3.82652,3.81822,3.82112,7140000.0
2007-08-16 14:32:00,3.81883,3.82564,3.81401,3.82564,6010000.0
2007-08-16 14:33:00,3.82452,3.83087,3.82089,3.82695,4150000.0
2007-08-16 14:34:00,3.83194,3.83194,3.82035,3.82403,6750000.0
2007-08-16 14:35:00,3.82776,3.83015,3.82499,3.82684,6020000.0
2007-08-16 14:36:00,3.82516,3.83248,3.82369,3.8255,7500000.0
2007-08-16 14:37:00,3.82303,3.82878,3.81688,3.81688,5640000.0
2007-08-16 14:38:00,3.82157,3.82766,3.8161,3.82522,6400000.0
2007-08-16 14:39:00,3.82136,3.82718,3.81718,3.82182,5260000.0
2007-08-16 14:40:00,3.82686,3.82985,3.81849,3.81991,6380000.0
2007-08-16 14:41:00,3.8268,3.8268,3.82046,3.82302,6020000.0
2007-08-16 14:42:00,3.82265,3.82579,3.81635,3.82039,5630000.0
2007-08-16 14:43:00,3.82076,3.82452,3.81454,3.81889,4890000.0
2007-08-16 14:44:00,3.81904,3.82728,3.81627,3.82728,7510000.0
2007-08-16 14:45:00,3.82203,3.82338,3.8132,3.81879,8640000.0
2007-08-16 14:46:00,3.82509,3.83037,3.81731,3.82438,5650000.0
2007-08-16 14:47:00,3.82238,3.82795,3.81781,3.82375,6770000.0
2007-08-16 14:48:00,3.82604,3.82909,3.81148,3.82133,4510000.0
2007-08-16 14:49:00,3.8232,3.83134,3.8232,3.82596,5260000.0
2007-08-16 14:50:00,3.82509,3.83111,3.81581,3.81978,13530000.0
2007-08-16 14:51:00,3.82507,3.82803,3.81143,3.82078,4890000.0
2007-08-16 14:52:00,3.8203,3.8293,3.8203,3.82072,4140000.0
2007-08-16 14:53:00,3.82772,3.83009,3.81573,3.82158,5640000.0
2007-08-16 14:54:00,3.82562,3.83006,3.8212,3.8212,5630000.0
2007-08-16 14:55:00,3.82357,3.82882,3.82125,3.82407,4890000.0
2007-08-16 14:56:00,3.82664,3.82982,3.80593,3.82007,7150000.0
2007-08-16 14:57:00,3.8319,3.8319,3.81713,3.82064,4890000.0
2007-08-16 14:58:00,3.82714,3.82893,3.81791,3.82403,7890000.0
2007-08-16 14:59:00,3.83243,3.8344,3.82439,3.83392,7150000.0
2007-08-16 15:00:00,3.82454,3.82929,3.82394,3.82929,4890000.0
2007-08-16 15:01:00,3.82649,3.83067,3.81319,3.81632,7510000.0
2007-08-16 15:02:00,3.82854,3.83226,3.81952,3.81952,8290000.0
2007-08-16 15:03:00,3.82513,3.83007,3.82274,3.82286,6010000.0
2007-08-16 15:04:00,3.82566,3.82902,3.82471,3.82471,4140000.0
2007-08-16 15:05:00,3.82743,3.83005,3.81978,3.82629,5630000.0
2007-08-16 15:06:00,3.82708,3.82708,3.81769,3.82674,6010000.0
2007-08-16 15:07:00,3.82268,3.8269,3.81459,3.82669,5630000.0
2007-08-16 15:08:00,3.82582,3.82899,3.822,3.82252,4890000.0
2007-08-16 15:09:00,3.82354,3.82868,3.81814,3.8278,4140000.0
2007-08-16 15:10:00,3.81999,3.82937,3.81999,3.82294,5250000.0
2007-08-16 15:11:00,3.82266,3.82927,3.81856,3.81856,4150000.0
2007-08-16 15:12:00,3.82504,3.82803,3.81775,3.81844,4140000.0
2007-08-16 15:13:00,3.82593,3.82913,3.81871,3.82897,4890000.0
2007-08-16 15:14:00,3.82002,3.8288,3.81971,3.82862,5260000.0
2007-08-16 15:15:00,3.82243,3.82726,3.81955,3.82726,6390000.0
2007-08-16 15:16:00,3.82319,3.82711,3.82187,3.82491,5270000.0
2007-08-16 15:17:00,3.82475,3.82518,3.81011,3.81957,9010000.0
2007-08-16 15:18:00,3.82342,3.82491,3.81369,3.81979,5270000.0
2007-08-16 15:19:00,3.82599,3.82662,3.81596,3.81596,4890000.0
2007-08-16 15:20:00,3.82368,3.82611,3.81516,3.81516,7890000.0
2007-08-16 15:21:00,3.82312,3.82495,3.81896,3.81951,5630000.0
2007-08-16 15:22:00,3.81619,3.81982,3.81187,3.81468,4520000.0
2007-08-16 15:23:00,3.82116,3.82517,3.81361,3.82432,4880000.0
2007-08-16 15:24:00,3.82322,3.82413,3.8186,3.81939,4890000.0
2007-08-16 15:25:00,3.82496,3.82496,3.81881,3.81892,4140000.0
2007-08-16 15:26:00,3.81741,3.82111,3.8091,3.81891,6000000.0
2007-08-16 15:27:00,3.81897,3.82238,3.81232,3.81232,7130000.0
2007-08-16 15:28:00,3.82301,3.82381,3.81743,3.81743,6010000.0
2007-08-16 15:29:00,3.82155,3.82407,3.81412,3.82265,17660000.0
2007-08-16 15:30:00,3.82184,3.82307,3.81588,3.82093,5630000.0
2007-08-16 15:31:00,3.82175,3.82272,3.81549,3.82272,5260000.0
2007-08-16 15:32:00,3.82306,3.82306,3.80438,3.81898,4510000.0
2007-08-16 15:33:00,3.81351,3.8226,3.81286,3.81825,7160000.0
2007-08-16 15:34:00,3.82064,3.82467,3.81524,3.82365,9770000.0
2007-08-16 15:35:00,3.82349,3.82349,3.80992,3.80992,7140000.0
2007-08-16 15:36:00,3.81894,3.82551,3.81688,3.81869,5260000.0
2007-08-16 15:37:00,3.82109,3.82126,3.81543,3.81543,5260000.0
2007-08-16 15:38:00,3.82061,3.82278,3.81681,3.82165,6390000.0
2007-08-16 15:39:00,3.81823,3.82363,3.8161,3.82208,6000000.0
2007-08-16 15:40:00,3.81684,3.82363,3.8128,3.82363,4140000.0
2007-08-16 15:41:00,3.82223,3.82223,3.81735,3.82118,4530000.0
2007-08-16 15:42:00,3.8177,3.82261,3.81168,3.8187,3400000.0
2007-08-16 15:43:00,3.81892,3.82331,3.81686,3.82068,4880000.0
2007-08-16 15:44:00,3.8224,3.82324,3.81574,3.82193,9030000.0
2007-08-16 15:46:00,3.81595,3.82069,3.81331,3.81581,4510000.0
2007-08-16 15:47:00,3.817,3.82337,3.817,3.82055,6390000.0
2007-08-16 15:48:00,3.81023,3.8213,3.81023,3.82005,4140000.0
2007-08-16 15:49:00,3.82056,3.82089,3.81752,3.81752,4880000.0
2007-08-16 15:50:00,3.82302,3.82365,3.81774,3.8189,5630000.0
2007-08-16 15:51:00,3.82333,3.82391,3.812,3.81727,4510000.0
2007-08-16 15:52:00,3.81429,3.82429,3.80581,3.81561,4890000.0
2007-08-16 15:53:00,3.81514,3.82465,3.8144,3.8144,4510000.0
2007-08-16 15:54:00,3.81832,3.82181,3.81434,3.82139,5630000.0
2007-08-16 15:55:00,3.82249,3.82432,3.81851,3.82335,5640000.0
2007-08-16 15:56:00,3.82309,3.82315,3.81823,3.81883,4880000.0
2007-08-16 15:57:00,3.82028,3.82141,3.80516,3.82141,7140000.0
2007-08-16 15:58:00,3.82085,3.82458,3.81498,3.81956,6030000.0
2007-08-16 15:59:00,3.8247,3.8247,3.82002,3.82054,4510000.0
2007-08-16 16:00:00,3.82526,3.82669,3.82031,3.82222,8270000.0
2007-08-16 16:01:00,3.81937,3.82373,3.81825,3.82001,5270000.0
2007-08-16 16:02:00,3.82094,3.82397,3.81486,3.81524,6010000.0
2007-08-16 16:03:00,3.8199,3.82637,3.8199,3.82207,4880000.0
2007-08-16 16:04:00,3.82352,3.82704,3.81635,3.82018,4520000.0
2007-08-16 16:05:00,3.8196,3.82487,3.81662,3.82341,5650000.0
2007-08-16 16:06:00,3.81684,3.82724,3.81684,3.82668,7140000.0
2007-08-16 16:07:00,3.82558,3.82558,3.80894,3.82034,4880000.0
2007-08-16 16:08:00,3.82302,3.82622,3.82016,3.82562,5630000.0
2007-08-16 16:09:00,3.82087,3.8253,3.81522,3.82479,5270000.0
2007-08-16 16:10:00,3.82122,3.82514,3.81897,3.82077,6380000.0
2007-08-16 16:11:00,3.82585,3.82743,3.81795,3.82669,6760000.0
2007-08-16 16:12:00,3.82625,3.82625,3.80644,3.80644,5260000.0
2007-08-16 16:13:00,3.82185,3.82983,3.82022,3.82613,6770000.0
2007-08-16 16:14:00,3.82637,3.82689,3.82105,3.82105,4140000.0
2007-08-16 16:15:00,3.81961,3.82642,3.81961,3.82211,4520000.0
2007-08-16 16:16:00,3.82361,3.82702,3.81981,3.82243,9000000.0
2007-08-16 16:17:00,3.82134,3.8268,3.82134,3.82552,5250000.0
2007-08-16 16:18:00,3.82546,3.82546,3.81491,3.82467,5640000.0
2007-08-16 16:19:00,3.81806,3.82647,3.81806,3.82083,4510000.0
2007-08-16 16:20:00,3.82261,3.82682,3.81451,3.82016,4880000.0
2007-08-16 16:21:00,3.82579,3.82579,3.81516,3.82445,5260000.0
2007-08-16 16:22:00,3.82777,3.82876,3.82261,3.82788,7130000.0
2007-08-16 16:23:00,3.8211,3.8278,3.81289,3.8278,6780000.0
2007-08-16 16:24:00,3.82884,3.83009,3.82514,3.82756,5270000.0
2007-08-16 16:25:00,3.82476,3.82909,3.82166,3.82909,4140000.0
2007-08-16 16:26:00,3.82808,3.83034,3.82298,3.8297,6010000.0
2007-08-16 16:27:00,3.82593,3.8305,3.82036,3.82945,6770000.0
2007-08-16 16:28:00,3.82628,3.82711,3.81212,3.81923,4510000.0
2007-08-16 16:29:00,3.82159,3.83147,3.82159,3.83019,6010000.0
2007-08-16 16:30:00,3.82669,3.8312,3.8236,3.8236,10150000.0
2007-08-16 16:31:00,3.82893,3.83186,3.82223,3.82713,6760000.0
2007-08-16 16:32:00,3.83064,3.83064,3.82307,3.82897,6020000.0
2007-08-16 16:33:00,3.82757,3.82842,3.81914,3.82703,4880000.0
2007-08-16 16:34:00,3.83198,3.83222,3.8249,3.82657,6010000.0
2007-08-16 16:35:00,3.82752,3.83399,3.82205,3.82585,4880000.0
2007-08-16 16:36:00,3.82792,3.83097,3.82276,3.83043,4880000.0
2007-08-16 16:37:00,3.83082,3.83167,3.82917,3.83141,6390000.0
2007-08-16 16:38:00,3.8294,3.83146,3.81966,3.83146,6400000.0
2007-08-16 16:39:00,3.83135,3.83208,3.82195,3.82195,4510000.0
2007-08-16 16:40:00,3.83123,3.8314,3.82411,3.82421,4150000.0
2007-08-16 16:41:00,3.82885,3.83035,3.81943,3.82808,4880000.0
2007-08-16 16:42:00,3.82372,3.83104,3.82344,3.82983,4140000.0
2007-08-16 16:43:00,3.82504,3.8283,3.81273,3.82279,4890000.0
2007-08-16 16:44:00,3.82979,3.82979,3.82132,3.82393,5260000.0
2007-08-16 16:45:00,3.82857,3.82857,3.81628,3.82569,11640000.0
2007-08-16 16:46:00,3.8291,3.83031,3.82315,3.82666,4520000.0
2007-08-16 16:47:00,3.83091,3.83143,3.82148,3.83106,8250000.0
2007-08-16 16:48:00,3.82991,3.83029,3.81373,3.82871,7140000.0
2007-08-16 16:49:00,3.82813,3.83085,3.82127,3.82585,4900000.0
2007-08-16 16:50:00,3.82874,3.82966,3.81874,3.82878,4890000.0
2007-08-16 16:51:00,3.82892,3.83002,3.82002,3.82925,6750000.0
2007-08-16 16:52:00,3.82552,3.83194,3.82151,3.82151,5260000.0
2007-08-16 16:53:00,3.82442,3.83018,3.81647,3.83018,6760000.0
2007-08-16 16:54:00,3.83018,3.83108,3.82297,3.82586,5650000.0
2007-08-16 16:55:00,3.82741,3.83212,3.81971,3.82474,4510000.0
2007-08-16 16:56:00,3.827,3.83132,3.82178,3.82554,7130000.0
2007-08-16 16:57:00,3.81833,3.83046,3.81833,3.82026,6020000.0
2007-08-16 16:58:00,3.82673,3.82882,3.81786,3.82882,4890000.0
2007-08-16 16:59:00,3.82217,3.83049,3.81877,3.82371,13520000.0
2007-08-16 17:00:00,3.82996,3.82996,3.81906,3.82905,6010000.0
2007-08-16 17:01:00,3.82962,3.82962,3.82201,3.8281,4510000.0
2007-08-16 17:02:00,3.82904,3.82904,3.81931,3.82381,5640000.0
2007-08-16 17:03:00,3.82315,3.82549,3.81397,3.82479,7140000.0
2007-08-16 17:04:00,3.82857,3.82951,3.8239,3.82817,7510000.0
2007-08-16 17:05:00,3.82906,3.82908,3.8198,3.82521,5630000.0
2007-08-16 17:06:00,3.82755,3.82787,3.81687,3.82781,6380000.0
2007-08-16 17:07:00,3.82863,3.82953,3.82382,3.82746,5630000.0
2007-08-16 17:08:00,3.82622,3.82622,3.8158,3.82154,6000000.0
2007-08-16 17:09:00,3.82682,3.82721,3.82173,3.82721,6770000.0
2007-08-16 17:10:00,3.82287,3.83027,3.82287,3.823,7150000.0
2007-08-16 17:11:00,3.82046,3.82641,3.81636,3.82515,6390000.0
2007-08-16 17:12:00,3.82694,3.82741,3.82089,3.82095,4140000.0
2007-08-16 17:13:00,3.82153,3.8256,3.81298,3.8256,4140000.0
2007-08-16 17:14:00,3.82648,3.82822,3.82092,3.82643,6380000.0
2007-08-16 17:15:00,3.82395,3.82707,3.82027,3.82085,6010000.0
2007-08-16 17:16:00,3.82099,3.82725,3.81703,3.8227,6390000.0
2007-08-16 17:17:00,3.82258,3.82755,3.81773,3.82158,5270000.0
2007-08-16 17:18:00,3.82404,3.82404,3.81169,3.81285,4890000.0
2007-08-16 17:19:00,3.82667,3.82796,3.81768,3.82796,6010000.0
2007-08-16 17:20:00,3.82404,3.82938,3.82148,3.82148,4140000.0
2007-08-16 17:21:00,3.82497,3.82696,3.82201,3.82391,6020000.0
2007-08-16 17:22:00,3.82928,3.82928,3.82151,3.82777,7510000.0
2007-08-16 17:23:00,3.8277,3.82947,3.82439,3.829,4900000.0
2007-08-16 17:24:00,3.82369,3.82802,3.82086,3.82403,5260000.0
2007-08-16 17:25:00,3.81993,3.8283,3.81807,3.82553,7140000.0
2007-08-16 17:26:00,3.82674,3.82752,3.81805,3.8234,6000000.0
2007-08-16 17:27:00,3.82826,3.82826,3.81882,3.82607,4890000.0
2007-08-16 17:28:00,3.8248,3.82522,3.80977,3.81468,9020000.0
2007-08-16 17:29:00,3.82704,3.82737,3.81818,3.82707,6770000.0
2007-08-16 17:30:00,3.82586,3.82781,3.8168,3.82357,15790000.0
2007-08-16 17:31:00,3.82315,3.82743,3.82015,3.82015,4510000.0
2007-08-16 17:32:00,3.82547,3.82649,3.81759,3.82638,5260000.0
2007-08-16 17:33:00,3.81893,3.8279,3.81893,3.82673,6760000.0
2007-08-16 17:34:00,3.80767,3.8196,3.80767,3.81603,6000000.0
2007-08-16 17:35:00,3.82871,3.82871,3.81867,3.82368,7140000.0
2007-08-16 17:36:00,3.82376,3.82895,3.81774,3.81774,4140000.0
2007-08-16 17:37:00,3.82614,3.82953,3.8171,3.82877,6380000.0
2007-08-16 17:38:00,3.83057,3.83188,3.81896,3.82721,9050000.0
2007-08-16 17:39:00,3.82617,3.83245,3.81699,3.83245,9390000.0
2007-08-16 17:40:00,3.82902,3.83443,3.81867,3.82593,6390000.0
2007-08-16 17:41:00,3.82602,3.83322,3.82575,3.83118,5250000.0
2007-08-16 17:42:00,3.83114,3.83114,3.81998,3.82825,5260000.0
2007-08-16 17:43:00,3.83372,3.83463,3.82537,3.83463,4510000.0
2007-08-16 17:44:00,3.82298,3.83392,3.82298,3.83386,7130000.0
2007-08-16 17:45:00,3.83255,3.83987,3.82402,3.83566,12770000.0
2007-08-16 17:46:00,3.83393,3.84044,3.8318,3.84044,5270000.0
2007-08-16 17:47:00,3.83424,3.83973,3.82815,3.83973,7510000.0
2007-08-16 17:48:00,3.83575,3.83975,3.8278,3.8382,10150000.0
2007-08-16 17:49:00,3.84045,3.84045,3.8202,3.82392,6770000.0
2007-08-16 17:50:00,3.83701,3.83701,3.82462,3.83616,6770000.0
2007-08-16 17:51:00,3.83904,3.84078,3.83386,3.83764,8640000.0
2007-08-16 17:52:00,3.82996,3.83953,3.82875,3.83793,6000000.0
2007-08-16 17:53:00,3.83688,3.83719,3.82694,3.8359,4890000.0
2007-08-16 17:54:00,3.83,3.83606,3.82141,3.83606,5260000.0
2007-08-16 17:55:00,3.83162,3.83872,3.83162,3.83461,6020000.0
2007-08-16 17:56:00,3.83148,3.83662,3.82536,3.83182,10890000.0
2007-08-16 17:57:00,3.83652,3.83796,3.82829,3.83796,6770000.0
2007-08-16 17:58:00,3.83661,3.83817,3.83121,3.83271,4880000.0
2007-08-16 17:59:00,3.83745,3.83788,3.82838,3.83702,4890000.0
2007-08-16 18:00:00,3.84086,3.84376,3.8306,3.83805,12020000.0
2007-08-16 18:01:00,3.83734,3.83825,3.82858,3.83825,7140000.0
2007-08-16 18:02:00,3.83136,3.83867,3.83136,3.83626,5250000.0
2007-08-16 18:03:00,3.83262,3.84002,3.83061,3.83815,6010000.0
2007-08-16 18:04:00,3.8295,3.83928,3.8295,3.83909,4140000.0
2007-08-16 18:05:00,3.83809,3.84125,3.83211,3.83465,4510000.0
2007-08-16 18:06:00,3.83311,3.84363,3.83205,3.83726,7140000.0
2007-08-16 18:07:00,3.83761,3.83944,3.83583,3.83629,4510000.0
2007-08-16 18:08:00,3.83789,3.84149,3.83565,3.839,5250000.0
2007-08-16 18:09:00,3.84082,3.84511,3.83281,3.83572,7130000.0
2007-08-16 18:10:00,3.84312,3.84387,3.83378,3.83378,4510000.0
2007-08-16 18:11:00,3.84108,3.84187,3.83194,3.8365,5660000.0
2007-08-16 18:12:00,3.84167,3.84167,3.83411,3.83982,6030000.0
2007-08-16 18:13:00,3.84107,3.84107,3.8295,3.8394,4520000.0
2007-08-16 18:14:00,3.83939,3.84007,3.83012,3.84007,4140000.0
2007-08-16 18:15:00,3.83904,3.83938,3.83183,3.83913,11280000.0
2007-08-16 18:16:00,3.83488,3.83742,3.82857,3.83494,4140000.0
2007-08-16 18:17:00,3.83587,3.83816,3.83231,3.83231,6760000.0
2007-08-16 18:18:00,3.83181,3.83632,3.82585,3.83314,5270000.0
2007-08-16 18:19:00,3.83097,3.8425,3.83097,3.83767,6770000.0
2007-08-16 18:20:00,3.83884,3.84111,3.83136,3.84111,6020000.0
2007-08-16 18:21:00,3.83993,3.83993,3.83227,3.83829,4140000.0
2007-08-16 18:22:00,3.83472,3.8409,3.83348,3.84015,6390000.0
2007-08-16 18:23:00,3.83863,3.83975,3.83038,3.83061,7890000.0
2007-08-16 18:24:00,3.83746,3.83746,3.82728,3.83607,5260000.0
2007-08-16 18:25:00,3.83547,3.8391,3.8331,3.83431,6760000.0
2007-08-16 18:26:00,3.83983,3.84207,3.83156,3.84021,4900000.0
2007-08-16 18:27:00,3.84072,3.84072,3.83424,3.83424,4880000.0
2007-08-16 18:28:00,3.83482,3.84104,3.83482,3.83939,4890000.0
2007-08-16 18:29:00,3.83837,3.83837,3.83212,3.83706,4880000.0
2007-08-16 18:30:00,3.83031,3.84098,3.83031,3.83689,12030000.0
2007-08-16 18:31:00,3.83443,3.84282,3.83423,3.83423,5260000.0
2007-08-16 18:32:00,3.83752,3.8384,3.83222,3.83805,4140000.0
2007-08-16 18:33:00,3.83529,3.83827,3.83034,3.83584,4880000.0
2007-08-16 18:34:00,3.83747,3.83921,3.82942,3.8356,7890000.0
2007-08-16 18:35:00,3.83537,3.83712,3.8284,3.83712,4900000.0
2007-08-16 18:36:00,3.8404,3.84066,3.83494,3.83513,7510000.0
2007-08-16 18:37:00,3.83827,3.83895,3.82801,3.83667,9770000.0
2007-08-16 18:38:00,3.83674,3.84165,3.83152,3.83152,6020000.0
2007-08-16 18:39:00,3.83568,3.83647,3.82766,3.83604,6770000.0
2007-08-16 18:40:00,3.83975,3.84155,3.83053,3.83535,4890000.0
2007-08-16 18:41:00,3.8413,3.84383,3.83707,3.83707,5260000.0
2007-08-16 18:42:00,3.83089,3.84239,3.83089,3.84006,4140000.0
2007-08-16 18:43:00,3.83539,3.84061,3.83539,3.84061,5650000.0
2007-08-16 18:44:00,3.83455,3.83999,3.83074,3.83691,3770000.0
2007-08-16 18:45:00,3.83945,3.83969,3.829,3.83455,15040000.0
2007-08-16 18:46:00,3.84094,3.84117,3.83198,3.83928,9770000.0
2007-08-16 18:47:00,3.83575,3.83881,3.82381,3.83881,6400000.0
2007-08-16 18:48:00,3.83607,3.84141,3.83211,3.84061,10520000.0
2007-08-16 18:49:00,3.83673,3.8421,3.83104,3.84005,7140000.0
2007-08-16 18:50:00,3.83812,3.84395,3.83656,3.83656,5630000.0
2007-08-16 18:51:00,3.84005,3.84459,3.8385,3.8385,6020000.0
2007-08-16 18:52:00,3.84057,3.8427,3.83375,3.83375,4510000.0
2007-08-16 18:53:00,3.84356,3.84584,3.83589,3.83953,12020000.0
2007-08-16 18:54:00,3.84222,3.84275,3.83571,3.83603,4510000.0
2007-08-16 18:55:00,3.83409,3.84258,3.83409,3.8374,4880000.0
2007-08-16 18:56:00,3.83909,3.84781,3.83575,3.84132,7140000.0
2007-08-16 18:57:00,3.83793,3.84094,3.83421,3.83911,6010000.0
2007-08-16 18:58:00,3.84271,3.84283,3.83607,3.83733,7140000.0
2007-08-16 18:59:00,3.83809,3.84534,3.83809,3.83848,7880000.0
2007-08-16 19:00:00,3.83266,3.84101,3.83194,3.83934,4890000.0
2007-08-16 19:01:00,3.84343,3.84343,3.83306,3.83953,6020000.0
2007-08-16 19:02:00,3.83838,3.84327,3.83039,3.8415,5640000.0
2007-08-16 19:03:00,3.83577,3.8422,3.83577,3.8375,4880000.0
2007-08-16 19:04:00,3.83484,3.84459,3.83313,3.83965,4890000.0
2007-08-16 19:05:00,3.83804,3.84236,3.83181,3.84236,6390000.0
2007-08-16 19:06:00,3.84066,3.84251,3.83208,3.84198,6020000.0
2007-08-16 19:07:00,3.83905,3.84351,3.83808,3.83808,4880000.0
2007-08-16 19:08:00,3.84314,3.84314,3.83538,3.83585,4140000.0
2007-08-16 19:09:00,3.83027,3.84338,3.83027,3.84056,6770000.0
2007-08-16 19:10:00,3.84282,3.84302,3.8341,3.83802,4890000.0
2007-08-16 19:11:00,3.83639,3.84629,3.83639,3.84317,6780000.0
2007-08-16 19:12:00,3.84382,3.84382,3.83442,3.84007,7140000.0
2007-08-16 19:13:00,3.83874,3.84381,3.83496,3.84201,6010000.0
2007-08-16 19:14:00,3.84371,3.84415,3.83459,3.84328,7140000.0
2007-08-16 19:15:00,3.84311,3.84325,3.83328,3.83853,10890000.0
2007-08-16 19:16:00,3.8402,3.8436,3.83864,3.83864,4880000.0
2007-08-16 19:17:00,3.84043,3.84065,3.82685,3.84065,7130000.0
2007-08-16 19:18:00,3.83901,3.84026,3.83728,3.83728,1880000.0
2007-08-16 19:19:00,3.84125,3.84143,3.83142,3.83144,4510000.0
2007-08-16 19:20:00,3.83828,3.84254,3.83471,3.84254,4140000.0
2007-08-16 19:21:00,3.83795,3.84009,3.83036,3.84009,6770000.0
2007-08-16 19:22:00,3.83499,3.83992,3.82685,3.83619,5660000.0
2007-08-16 19:23:00,3.83967,3.84163,3.83063,3.83063,6010000.0
2007-08-16 19:24:00,3.83469,3.83975,3.83065,3.83811,5640000.0
2007-08-16 19:25:00,3.82814,3.83854,3.82814,3.8367,6400000.0
2007-08-16 19:26:00,3.83331,3.839,3.82822,3.8338,5650000.0
2007-08-16 19:27:00,3.83593,3.83726,3.8328,3.83625,4510000.0
2007-08-16 19:28:00,3.83443,3.83649,3.82695,3.83649,4140000.0
2007-08-16 19:29:00,3.83121,3.83422,3.82608,3.82649,3770000.0
2007-08-16 19:30:00,3.83552,3.83599,3.83131,3.8345,4510000.0
2007-08-16 19:31:00,3.82741,3.83892,3.82741,3.83309,4890000.0
2007-08-16 19:32:00,3.83627,3.83708,3.83018,3.83472,6390000.0
2007-08-16 19:33:00,3.83064,3.83557,3.83014,3.83395,4510000.0
2007-08-16 19:34:00,3.83088,3.83565,3.82573,3.83565,6020000.0
2007-08-16 19:35:00,3.83803,3.83937,3.83351,3.8377,4880000.0
2007-08-16 19:36:00,3.83635,3.83973,3.82911,3.83745,6010000.0
2007-08-16 19:37:00,3.83238,3.83755,3.82715,3.82715,4880000.0
2007-08-16 19:38:00,3.83503,3.83692,3.83322,3.83322,5640000.0
2007-08-16 19:39:00,3.83764,3.83818,3.82764,3.83226,6760000.0
2007-08-16 19:40:00,3.82805,3.83796,3.82805,3.83269,5640000.0
2007-08-16 19:41:00,3.83772,3.83843,3.82888,3.8376,5630000.0
2007-08-16 19:42:00,3.82817,3.83584,3.82817,3.83571,5260000.0
2007-08-16 19:43:00,3.83555,3.83715,3.8309,3.8309,4510000.0
2007-08-16 20:57:00,3.82685,3.83173,3.82098,3.82659,4140000.0
2007-08-16 20:58:00,3.83027,3.83277,3.82695,3.83091,4520000.0
2007-08-16 20:59:00,3.83308,3.83308,3.82241,3.82617,5270000.0
2007-08-16 21:00:00,3.82595,3.83234,3.82595,3.83234,7130000.0
2007-08-16 21:01:00,3.82663,3.83196,3.82241,3.82241,3770000.0
2007-08-16 21:02:00,3.82784,3.83376,3.82651,3.82655,4510000.0
2007-08-16 21:03:00,3.82613,3.83275,3.82613,3.82648,6760000.0
2007-08-16 21:04:00,3.83428,3.83428,3.82172,3.82172,4890000.0
2007-08-16 21:05:00,3.83119,3.83119,3.82253,3.82253,2250000.0
2007-08-16 21:06:00,3.83001,3.83001,3.82053,3.82053,5630000.0
2007-08-16 21:07:00,3.82974,3.83093,3.82296,3.83093,5630000.0
2007-08-16 21:08:00,3.82639,3.83293,3.82258,3.83234,6770000.0
2007-08-16 21:09:00,3.83136,3.83218,3.8208,3.83218,4510000.0
2007-08-16 21:10:00,3.82978,3.83609,3.82978,3.83379,4880000.0
2007-08-16 21:11:00,3.83257,3.83291,3.82764,3.83039,2640000.0
2007-08-16 21:12:00,3.832,3.8324,3.82714,3.82714,4510000.0
2007-08-16 21:13:00,3.82326,3.83353,3.82326,3.82756,5260000.0
2007-08-16 21:14:00,3.82746,3.83348,3.82746,3.83318,4880000.0
2007-08-16 21:15:00,3.82545,3.83138,3.82391,3.82574,9770000.0
2007-08-16 21:16:00,3.83114,3.83154,3.82663,3.82752,3760000.0
2007-08-16 21:17:00,3.82261,3.83086,3.81696,3.83086,10520000.0
2007-08-16 21:18:00,3.83239,3.83239,3.82773,3.8312,4890000.0
2007-08-16 21:19:00,3.82406,3.8299,3.8217,3.8217,4890000.0
2007-08-16 21:20:00,3.83267,3.83606,3.82441,3.83103,4130000.0
2007-08-16 21:21:00,3.82827,3.83493,3.82696,3.82886,5270000.0
2007-08-16 21:22:00,3.82861,3.82969,3.82036,3.82097,5270000.0
2007-08-16 21:23:00,3.83061,3.8321,3.82621,3.8321,6390000.0
2007-08-16 21:24:00,3.82531,3.83029,3.82433,3.82521,10880000.0
2007-08-16 21:25:00,3.82545,3.83175,3.81994,3.82932,6770000.0
2007-08-16 21:26:00,3.83006,3.83006,3.81922,3.82737,4520000.0
2007-08-16 21:27:00,3.827,3.83034,3.82377,3.82769,4880000.0
2007-08-16 21:28:00,3.82752,3.8313,3.82633,3.8312,5630000.0
2007-08-16 21:29:00,3.82757,3.83425,3.82334,3.83106,12030000.0
2007-08-16 21:30:00,3.82099,3.83089,3.82099,3.82244,6030000.0
2007-08-16 21:31:00,3.82742,3.83107,3.82742,3.83107,1130000.0
2007-08-16 21:32:00,3.81898,3.82645,3.81569,3.82067,6390000.0
2007-08-16 21:33:00,3.82164,3.8299,3.8202,3.8202,4130000.0
2007-08-16 21:34:00,3.82929,3.82929,3.82012,3.8291,4520000.0
2007-08-16 21:35:00,3.82731,3.83027,3.82142,3.83027,7890000.0
2007-08-16 21:36:00,3.82608,3.83327,3.82296,3.82296,5630000.0
2007-08-16 21:37:00,3.82919,3.82919,3.81868,3.82824,5630000.0
2007-08-16 21:38:00,3.82846,3.82961,3.82041,3.82961,7890000.0
2007-08-16 21:39:00,3.82962,3.83001,3.81908,3.81908,7130000.0
2007-08-16 21:40:00,3.82481,3.82904,3.82014,3.82649,4510000.0
2007-08-16 21:41:00,3.82926,3.83209,3.82291,3.83051,6380000.0
2007-08-16 21:42:00,3.82836,3.82965,3.8201,3.82942,5630000.0
2007-08-16 21:43:00,3.82516,3.8288,3.81872,3.81974,4140000.0
2007-08-16 21:44:00,3.82971,3.82971,3.82038,3.82038,5250000.0
2007-08-16 21:45:00,3.82443,3.83074,3.81586,3.81586,5260000.0
2007-08-16 21:46:00,3.83128,3.83128,3.81396,3.81538,5250000.0
2007-08-16 21:47:00,3.82423,3.82592,3.8134,3.81974,6770000.0
2007-08-16 21:48:00,3.81587,3.82448,3.81566,3.82432,10890000.0
2007-08-16 21:49:00,3.82119,3.82906,3.81962,3.82031,6760000.0
2007-08-16 21:50:00,3.82368,3.8256,3.81677,3.82131,4150000.0
2007-08-16 21:51:00,3.823,3.82437,3.81181,3.81508,4140000.0
2007-08-16 21:52:00,3.82402,3.82402,3.81228,3.81956,6760000.0
2007-08-16 21:53:00,3.82371,3.82472,3.81544,3.82369,3760000.0
2007-08-16 21:54:00,3.82379,3.82502,3.81828,3.82437,7880000.0
2007-08-16 21:55:00,3.82153,3.8281,3.82153,3.82539,5260000.0
2007-08-16 21:56:00,3.81518,3.82364,3.81396,3.82118,6770000.0
2007-08-16 21:57:00,3.82461,3.82829,3.81845,3.82615,4510000.0
2007-08-16 21:58:00,3.81991,3.82407,3.81763,3.823,5650000.0
2007-08-16 21:59:00,3.82237,3.82237,3.81201,3.81201,4880000.0
2007-08-16 22:00:00,3.81471,3.81831,3.80939,3.81341,4510000.0
2007-08-16 22:01:00,3.81704,3.81903,3.81056,3.81768,7130000.0
2007-08-16 22:02:00,3.80878,3.81844,3.80878,3.81441,6380000.0
2007-08-16 22:03:00,3.81833,3.81833,3.80797,3.80919,6000000.0
2007-08-16 22:04:00,3.81826,3.81826,3.81776,3.81789,2250000.0
2007-08-16 22:05:00,3.81962,3.82189,3.81128,3.81785,5250000.0
2007-08-16 22:06:00,3.81166,3.81699,3.805,3.81699,6770000.0
2007-08-16 22:07:00,3.81253,3.81757,3.80727,3.80727,4510000.0
2007-08-16 22:08:00,3.81372,3.82019,3.81268,3.81936,7510000.0
2007-08-16 22:09:00,3.81397,3.81989,3.81264,3.8148,5650000.0
2007-08-16 22:10:00,3.81866,3.81866,3.81222,3.8183,4520000.0
2007-08-16 22:11:00,3.81341,3.81897,3.80947,3.81837,6020000.0
2007-08-16 22:12:00,3.81612,3.81612,3.80593,3.80741,7140000.0
2007-08-16 22:13:00,3.81818,3.81818,3.80776,3.81103,3760000.0
2007-08-16 22:14:00,3.81978,3.81978,3.81436,3.81436,3760000.0
2007-08-16 22:15:00,3.8144,3.8159,3.80879,3.80993,5260000.0
2007-08-16 22:16:00,3.81255,3.82035,3.81046,3.81046,4510000.0
2007-08-16 22:17:00,3.81821,3.81821,3.80778,3.80778,4880000.0
2007-08-16 22:18:00,3.81885,3.81885,3.80885,3.81818,6770000.0
2007-08-16 22:19:00,3.818,3.81944,3.8143,3.81837,3760000.0
2007-08-16 22:20:00,3.81806,3.81872,3.80927,3.81149,6750000.0
2007-08-16 22:21:00,3.81936,3.82572,3.81062,3.81251,6780000.0
2007-08-16 22:22:00,3.82014,3.82014,3.80932,3.81115,6400000.0
2007-08-16 22:23:00,3.81805,3.81805,3.80826,3.81303,5260000.0
2007-08-16 22:24:00,3.81693,3.8192,3.80769,3.8192,9780000.0
2007-08-16 22:25:00,3.8168,3.81883,3.80756,3.81883,3380000.0
2007-08-16 22:26:00,3.81316,3.81888,3.8097,3.8097,5630000.0
2007-08-16 22:27:00,3.81477,3.81813,3.80014,3.80325,4140000.0
2007-08-16 22:28:00,3.81957,3.8206,3.81137,3.81825,4140000.0
2007-08-16 22:29:00,3.80953,3.8186,3.80953,3.80959,4520000.0
2007-08-16 22:30:00,3.81647,3.82248,3.81404,3.81404,5260000.0
2007-08-16 22:31:00,3.81259,3.8227,3.81259,3.8153,4880000.0
2007-08-16 22:32:00,3.814,3.81955,3.80831,3.80831,7140000.0
2007-08-16 22:33:00,3.809,3.81675,3.809,3.81604,5250000.0
2007-08-16 22:34:00,3.81191,3.817,3.80672,3.817,4880000.0
2007-08-16 22:35:00,3.81192,3.81788,3.80686,3.81788,10150000.0
2007-08-16 22:36:00,3.81714,3.81839,3.81264,3.8138,6380000.0
2007-08-16 22:37:00,3.81662,3.81721,3.81141,3.81702,6760000.0
2007-08-16 22:38:00,3.81267,3.81684,3.80628,3.81637,5640000.0
2007-08-16 22:39:00,3.81727,3.81727,3.80774,3.81582,6000000.0
2007-08-16 22:40:00,3.81701,3.8177,3.81226,3.8177,6380000.0
2007-08-16 22:41:00,3.81203,3.81928,3.81203,3.81483,4130000.0
2007-08-16 22:42:00,3.81032,3.81885,3.80934,3.81447,4500000.0
2007-08-16 22:43:00,3.80741,3.81449,3.80409,3.81447,3750000.0
2007-08-16 22:44:00,3.81505,3.81718,3.80814,3.80845,11660000.0
2007-08-16 22:45:00,3.81797,3.81915,3.81689,3.81803,3380000.0
2007-08-16 22:46:00,3.81933,3.82016,3.80947,3.80987,3760000.0
2007-08-16 22:47:00,3.80816,3.81839,3.80816,3.81744,4880000.0
2007-08-16 22:48:00,3.81662,3.82044,3.81315,3.81772,5640000.0
2007-08-16 22:49:00,3.82088,3.8223,3.80968,3.81282,7510000.0
2007-08-16 22:50:00,3.81005,3.82272,3.81005,3.81419,9400000.0
2007-08-16 22:51:00,3.82121,3.82121,3.80937,3.80937,1130000.0
2007-08-16 22:52:00,3.82326,3.82565,3.81614,3.81886,7130000.0
2007-08-16 22:53:00,3.80864,3.82099,3.80864,3.82099,6760000.0
2007-08-16 22:54:00,3.82285,3.8232,3.81388,3.8139,5260000.0
2007-08-16 22:55:00,3.81943,3.82459,3.81622,3.81959,4510000.0
2007-08-16 22:56:00,3.81598,3.82364,3.80899,3.80899,4880000.0
2007-08-16 22:57:00,3.82824,3.82824,3.81343,3.82528,5640000.0
2007-08-16 22:58:00,3.82732,3.82764,3.81574,3.82764,7510000.0
2007-08-16 22:59:00,3.81566,3.82676,3.81068,3.82064,8630000.0
2007-08-16 23:00:00,3.82824,3.83116,3.82503,3.82554,5260000.0
2007-08-16 23:01:00,3.8291,3.83039,3.82543,3.82543,4130000.0
2007-08-16 23:02:00,3.82562,3.82835,3.81914,3.82691,3760000.0
2007-08-16 23:03:00,3.82735,3.83066,3.82452,3.82812,5270000.0
2007-08-16 23:04:00,3.82765,3.82765,3.81685,3.82469,4510000.0
2007-08-16 23:05:00,3.82662,3.8276,3.82273,3.82705,6390000.0
2007-08-16 23:06:00,3.82388,3.83061,3.82036,3.82856,5260000.0
2007-08-16 23:07:00,3.82821,3.83,3.82101,3.82574,7510000.0
2007-08-16 23:08:00,3.82701,3.82701,3.82481,3.82684,3400000.0
2007-08-16 23:09:00,3.81908,3.82471,3.81362,3.82118,6380000.0
2007-08-16 23:10:00,3.82704,3.82869,3.81881,3.82292,7900000.0
2007-08-16 23:11:00,3.82382,3.82955,3.82382,3.8252,3380000.0
2007-08-16 23:12:00,3.8238,3.83026,3.82376,3.82739,4880000.0
2007-08-16 23:13:00,3.82708,3.82881,3.82358,3.82649,3380000.0
2007-08-16 23:14:00,3.81981,3.82587,3.8069,3.82587,9030000.0
2007-08-16 23:15:00,3.8261,3.83326,3.8261,3.82644,5640000.0
2007-08-16 23:16:00,3.82761,3.82797,3.82296,3.82296,4880000.0
2007-08-16 23:17:00,3.82832,3.82843,3.81756,3.82843,4140000.0
2007-08-16 23:18:00,3.82103,3.82624,3.82103,3.82165,4520000.0
2007-08-16 23:19:00,3.82701,3.82701,3.8068,3.82373,5640000.0
2007-08-16 23:20:00,3.82832,3.82832,3.81885,3.81885,4510000.0
2007-08-16 23:21:00,3.82523,3.83037,3.81971,3.82776,7500000.0
2007-08-16 23:22:00,3.82466,3.82466,3.81868,3.82008,4140000.0
2007-08-16 23:23:00,3.82504,3.82504,3.81112,3.81709,5630000.0
2007-08-16 23:24:00,3.82468,3.82468,3.81123,3.82295,6760000.0
2007-08-16 23:25:00,3.82095,3.82492,3.81515,3.82492,4880000.0
2007-08-16 23:26:00,3.81847,3.82615,3.81514,3.81984,4890000.0
2007-08-16 23:27:00,3.82405,3.8268,3.81835,3.82233,6770000.0
2007-08-16 23:28:00,3.8238,3.82763,3.82132,3.82485,4510000.0
2007-08-16 23:29:00,3.82099,3.82099,3.81002,3.81403,12770000.0
2007-08-16 23:30:00,3.82515,3.82515,3.81484,3.81484,4890000.0
2007-08-16 23:31:00,3.81983,3.81983,3.81453,3.81453,1500000.0
2007-08-16 23:32:00,3.8239,3.8239,3.81635,3.8186,11630000.0
2007-08-16 23:33:00,3.82222,3.82448,3.81878,3.82443,4130000.0
2007-08-16 23:34:00,3.81787,3.82328,3.81077,3.81077,4890000.0
2007-08-16 23:35:00,3.81874,3.82273,3.81487,3.81908,6760000.0
2007-08-16 23:36:00,3.82279,3.82439,3.81491,3.82266,5640000.0
2007-08-16 23:37:00,3.81833,3.82011,3.81116,3.82011,4140000.0
2007-08-16 23:38:00,3.81726,3.82318,3.80978,3.80978,11300000.0
2007-08-16 23:39:00,3.82246,3.8245,3.8147,3.81979,4130000.0
2007-08-16 23:40:00,3.81841,3.82311,3.81756,3.8181,4500000.0
2007-08-16 23:41:00,3.8234,3.824,3.81933,3.81933,5250000.0
2007-08-16 23:42:00,3.81949,3.82468,3.81949,3.82354,7530000.0
2007-08-16 23:43:00,3.81988,3.82347,3.81846,3.82281,4130000.0
2007-08-16 23:44:00,3.8242,3.8264,3.81882,3.82029,8270000.0
2007-08-16 23:45:00,3.82661,3.82661,3.81244,3.8234,6400000.0
2007-08-16 23:46:00,3.81772,3.82716,3.81362,3.81644,6390000.0
2007-08-16 23:47:00,3.8268,3.82912,3.81649,3.82374,4510000.0
2007-08-16 23:48:00,3.82327,3.82327,3.81287,3.82323,10510000.0
2007-08-16 23:49:00,3.81873,3.82316,3.81359,3.82316,6010000.0
2007-08-16 23:50:00,3.80593,3.81601,3.80593,3.80916,11260000.0
2007-08-16 23:51:00,3.82534,3.82647,3.82094,3.82224,5650000.0
2007-08-16 23:52:00,3.81898,3.82565,3.81509,3.81911,12030000.0
2007-08-16 23:53:00,3.8194,3.82494,3.81799,3.81799,9020000.0
2007-08-16 23:54:00,3.82361,3.82361,3.81627,3.82092,6380000.0
2007-08-16 23:55:00,3.81797,3.81797,3.81065,3.81383,2630000.0
2007-08-16 23:56:00,3.82427,3.82427,3.81897,3.81897,1130000.0
2007-08-16 23:58:00,3.82272,3.82405,3.81692,3.82324,4500000.0
2007-08-17 00:00:00,3.81653,3.82364,3.81653,3.82238,4130000.0
2007-08-17 00:01:00,3.82276,3.82375,3.81344,3.82375,6010000.0
2007-08-17 00:02:00,3.82341,3.82466,3.81742,3.82466,6380000.0
2007-08-17 00:03:00,3.82344,3.82443,3.81484,3.82443,6400000.0
2007-08-17 00:04:00,3.8242,3.82625,3.81764,3.81992,6390000.0
2007-08-17 00:05:00,3.81863,3.82405,3.81465,3.82405,3760000.0
2007-08-17 00:06:00,3.81817,3.8242,3.818,3.81859,9400000.0
2007-08-17 00:07:00,3.83229,3.83229,3.81695,3.81924,6400000.0
2007-08-17 00:08:00,3.81882,3.82037,3.81502,3.81883,4140000.0
2007-08-17 00:09:00,3.82677,3.82682,3.82152,3.82618,3770000.0
2007-08-17 00:10:00,3.81968,3.8238,3.81309,3.82026,6020000.0
2007-08-17 00:11:00,3.81934,3.82228,3.80639,3.80639,5260000.0
2007-08-17 00:12:00,3.81863,3.82453,3.81497,3.82453,3380000.0
2007-08-17 00:14:00,3.82,3.82473,3.8173,3.82047,4510000.0
2007-08-17 00:15:00,3.82191,3.82733,3.81906,3.81906,9030000.0
2007-08-17 00:16:00,3.82277,3.82277,3.81959,3.81959,2640000.0
2007-08-17 00:17:00,3.82205,3.82384,3.8131,3.8131,4890000.0
2007-08-17 00:18:00,3.82475,3.82475,3.81832,3.81936,2270000.0
2007-08-17 00:19:00,3.82357,3.82357,3.81182,3.81681,6400000.0
2007-08-17 00:20:00,3.82285,3.82355,3.81887,3.82232,3770000.0
2007-08-17 00:21:00,3.82442,3.82642,3.81557,3.81816,4530000.0
2007-08-17 00:22:00,3.81899,3.82383,3.81869,3.82383,4880000.0
2007-08-17 00:23:00,3.82487,3.82487,3.81613,3.81613,3770000.0
2007-08-17 00:24:00,3.82442,3.82442,3.81738,3.82438,2640000.0
2007-08-17 00:25:00,3.8222,3.8222,3.81197,3.81557,4890000.0
2007-08-17 00:26:00,3.82167,3.8219,3.81044,3.81272,5260000.0
2007-08-17 00:27:00,3.81517,3.82682,3.81517,3.8203,6020000.0
2007-08-17 00:28:00,3.82275,3.82275,3.81459,3.82138,1890000.0
2007-08-17 00:29:00,3.82435,3.82792,3.81609,3.81609,2650000.0
2007-08-17 00:30:00,3.81846,3.82195,3.81315,3.82195,4130000.0
2007-08-17 00:31:00,3.82631,3.82732,3.81864,3.82351,5640000.0
2007-08-17 00:32:00,3.82099,3.82624,3.81752,3.82624,5260000.0
2007-08-17 00:33:00,3.81951,3.82611,3.8172,3.8172,3770000.0
2007-08-17 00:34:00,3.82158,3.82486,3.81985,3.82293,5270000.0
2007-08-17 00:35:00,3.8257,3.8257,3.81906,3.8248,4910000.0
2007-08-17 00:36:00,3.81661,3.82619,3.81596,3.81691,6760000.0
2007-08-17 00:37:00,3.82563,3.82563,3.81429,3.81879,5630000.0
2007-08-17 00:38:00,3.81698,3.8254,3.81698,3.8177,4510000.0
2007-08-17 00:39:00,3.82592,3.82832,3.81773,3.82785,9400000.0
2007-08-17 00:40:00,3.81742,3.82214,3.8147,3.81814,3010000.0
2007-08-17 00:41:00,3.82255,3.82895,3.82061,3.82187,4900000.0
2007-08-17 00:42:00,3.82781,3.82827,3.81636,3.81939,6390000.0
2007-08-17 00:43:00,3.82649,3.82649,3.81796,3.81796,6020000.0
2007-08-17 00:44:00,3.82501,3.8284,3.81794,3.82579,10150000.0
2007-08-17 00:45:00,3.826,3.82631,3.8182,3.8197,5260000.0
2007-08-17 00:47:00,3.82114,3.82621,3.81682,3.82132,5250000.0
2007-08-17 00:48:00,3.82743,3.82956,3.81856,3.82406,6390000.0
2007-08-17 00:49:00,3.82425,3.83051,3.82115,3.83051,3770000.0
2007-08-17 00:50:00,3.82988,3.83386,3.82415,3.83251,5650000.0
2007-08-17 00:51:00,3.83133,3.83133,3.82123,3.82659,3760000.0
2007-08-17 00:52:00,3.82196,3.83173,3.82196,3.83018,4140000.0
2007-08-17 00:53:00,3.83024,3.83167,3.82167,3.83167,5270000.0
2007-08-17 00:54:00,3.83244,3.83452,3.82353,3.83246,5250000.0
2007-08-17 00:55:00,3.8227,3.83266,3.8227,3.83151,4140000.0
2007-08-17 00:56:00,3.82568,3.8275,3.82156,3.8263,4140000.0
2007-08-17 00:57:00,3.82765,3.83242,3.82254,3.82705,4520000.0
2007-08-17 00:58:00,3.81996,3.83011,3.81705,3.83011,4890000.0
2007-08-17 00:59:00,3.82251,3.83181,3.82251,3.82633,4510000.0
2007-08-17 01:00:00,3.82977,3.83213,3.82343,3.82737,6400000.0
2007-08-17 01:01:00,3.82475,3.82877,3.81642,3.82569,4150000.0
2007-08-17 01:02:00,3.822,3.83134,3.82022,3.83058,6010000.0
2007-08-17 01:03:00,3.83167,3.83198,3.82422,3.83198,4880000.0
2007-08-17 01:04:00,3.83087,3.83221,3.82299,3.83041,7140000.0
2007-08-17 01:05:00,3.8217,3.82671,3.81821,3.82671,4140000.0
2007-08-17 01:06:00,3.82196,3.82718,3.81174,3.82718,5660000.0
2007-08-17 01:07:00,3.82099,3.82469,3.81415,3.81935,4510000.0
2007-08-17 01:08:00,3.8191,3.8236,3.81473,3.82346,5260000.0
2007-08-17 01:09:00,3.81932,3.81974,3.81497,3.81497,3390000.0
2007-08-17 01:10:00,3.8181,3.82306,3.81513,3.82306,5660000.0
2007-08-17 01:11:00,3.82886,3.82886,3.82408,3.82444,4520000.0
2007-08-17 01:13:00,3.82281,3.82327,3.81484,3.82317,4510000.0
2007-08-17 01:14:00,3.81765,3.8252,3.81765,3.8237,4510000.0
2007-08-17 01:15:00,3.82573,3.82683,3.8166,3.82002,5260000.0
2007-08-17 01:16:00,3.82307,3.82473,3.8163,3.82473,6000000.0
2007-08-17 01:17:00,3.82498,3.82689,3.81991,3.81991,4510000.0
2007-08-17 01:30:00,3.81893,3.82852,3.81893,3.82344,7900000.0
2007-08-17 01:45:00,3.82879,3.83002,3.82062,3.82859,7520000.0
2007-08-17 01:57:00,3.81872,3.82367,3.81372,3.82242,3770000.0
2007-08-17 01:58:00,3.81948,3.82669,3.81545,3.82532,9780000.0
2007-08-17 02:00:00,3.82162,3.82516,3.81959,3.82324,3750000.0
2007-08-17 02:01:00,3.81778,3.82296,3.81695,3.81817,11260000.0
2007-08-17 02:02:00,3.82598,3.83425,3.82447,3.82516,5630000.0
2007-08-17 02:03:00,3.81863,3.82263,3.81403,3.81903,5250000.0
2007-08-17 02:04:00,3.81948,3.82582,3.81502,3.81909,8640000.0
2007-08-17 02:05:00,3.82461,3.82543,3.81995,3.82404,7500000.0
2007-08-17 02:06:00,3.81838,3.82498,3.81838,3.82,5260000.0
2007-08-17 02:07:00,3.83137,3.83137,3.81974,3.82074,5260000.0
2007-08-17 02:08:00,3.81515,3.82519,3.81462,3.82482,8250000.0
2007-08-17 02:09:00,3.8236,3.82429,3.81874,3.82429,6000000.0
2007-08-17 02:13:00,3.82015,3.82639,3.82015,3.82028,6000000.0
2007-08-17 02:14:00,3.82447,3.82493,3.81908,3.82432,13520000.0
2007-08-17 02:15:00,3.82394,3.82802,3.82166,3.82166,7130000.0
2007-08-17 02:16:00,3.82404,3.82614,3.81976,3.81976,3010000.0
2007-08-17 02:17:00,3.82443,3.82489,3.81941,3.81941,3750000.0
2007-08-17 02:45:00,3.8235,3.82549,3.82058,3.82549,4140000.0
2007-08-17 02:46:00,3.82311,3.83024,3.81584,3.82179,6770000.0
2007-08-17 02:47:00,3.82153,3.8239,3.81442,3.8239,6000000.0
2007-08-17 02:48:00,3.82177,3.8248,3.81402,3.8248,6380000.0
2007-08-17 02:49:00,3.82075,3.82519,3.81954,3.82137,7130000.0
2007-08-17 02:51:00,3.8233,3.82485,3.82314,3.8234,6750000.0
2007-08-17 02:52:00,3.81987,3.82429,3.81883,3.82399,4140000.0
2007-08-17 02:53:00,3.82418,3.8283,3.81731,3.82547,12020000.0
2007-08-17 02:54:00,3.82284,3.82345,3.8198,3.8198,4140000.0
2007-08-17 02:55:00,3.81868,3.82394,3.81863,3.81863,7880000.0
2007-08-17 02:57:00,3.82319,3.82464,3.82319,3.82464,1500000.0
2007-08-17 02:58:00,3.81903,3.82432,3.81883,3.82382,4140000.0
2007-08-17 02:59:00,3.82214,3.82303,3.81451,3.81466,9010000.0
2007-08-17 03:00:00,3.82554,3.82581,3.81814,3.81814,4880000.0
2007-08-17 03:01:00,3.8189,3.82314,3.81501,3.82314,4880000.0
2007-08-17 03:02:00,3.82185,3.82489,3.81764,3.82223,7140000.0
2007-08-17 03:03:00,3.81471,3.82536,3.81471,3.82463,4510000.0
2007-08-17 03:04:00,3.82189,3.82214,3.81139,3.8136,5260000.0
2007-08-17 03:05:00,3.8208,3.82636,3.81616,3.82503,7130000.0
2007-08-17 03:06:00,3.82299,3.82526,3.81412,3.82442,7140000.0
2007-08-17 03:08:00,3.82289,3.82371,3.81883,3.82371,3760000.0
2007-08-17 03:09:00,3.81396,3.82288,3.81396,3.81894,4500000.0
2007-08-17 03:10:00,3.82397,3.82397,3.81524,3.82382,5270000.0
2007-08-17 03:11:00,3.82344,3.82349,3.82111,3.82111,1510000.0
2007-08-17 03:12:00,3.82381,3.82453,3.81758,3.82311,6770000.0
2007-08-17 03:13:00,3.82052,3.82422,3.81452,3.82264,7150000.0
2007-08-17 03:15:00,3.81999,3.83012,3.81972,3.8247,6770000.0
2007-08-17 03:18:00,3.82312,3.82312,3.81317,3.81868,4880000.0
2007-08-17 03:19:00,3.81882,3.82366,3.81758,3.82297,5630000.0
2007-08-17 03:20:00,3.82259,3.82402,3.81702,3.81994,5260000.0
2007-08-17 03:28:00,3.81959,3.82413,3.81872,3.82402,4160000.0
2007-08-17 03:29:00,3.82367,3.82443,3.81924,3.82442,3770000.0
2007-08-17 03:30:00,3.82745,3.82745,3.82104,3.82104,3400000.0
2007-08-17 03:31:00,3.82309,3.82463,3.82309,3.82463,2270000.0
2007-08-17 03:32:00,3.82413,3.82413,3.82413,3.82413,380000.0
2007-08-17 03:34:00,3.81585,3.83031,3.81585,3.82428,6390000.0
2007-08-17 03:35:00,3.82057,3.82342,3.82057,3.82342,1500000.0
2007-08-17 03:36:00,3.81482,3.82451,3.81482,3.82361,4140000.0
2007-08-17 03:40:00,3.81904,3.82613,3.81904,3.82054,10140000.0
2007-08-17 03:43:00,3.82053,3.8277,3.81933,3.82387,9770000.0
2007-08-17 03:45:00,3.82399,3.83094,3.82328,3.82328,9400000.0
2007-08-17 03:50:00,3.82825,3.82825,3.81069,3.81938,6390000.0
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 04:45:00,3.82715,3.83013,3.82042,3.83013,6020000.0
2007-08-17 04:51:00,3.81723,3.81898,3.80912,3.81322,5630000.0
2007-08-17 04:52:00,3.82347,3.82479,3.82073,3.82073,3760000.0
2007-08-17 04:54:00,3.82092,3.82622,3.81712,3.82622,3390000.0
2007-08-17 04:55:00,3.82337,3.82429,3.81987,3.81987,4130000.0
2007-08-17 04:56:00,3.82112,3.82743,3.82112,3.82278,5630000.0
2007-08-17 04:57:00,3.82346,3.8378,3.82346,3.83663,12000000.0
2007-08-17 04:58:00,3.82597,3.82597,3.82003,3.82057,3760000.0
2007-08-17 05:00:00,3.82844,3.82844,3.81947,3.82246,10160000.0
2007-08-17 05:03:00,3.82588,3.82603,3.81918,3.82576,6760000.0
2007-08-17 05:04:00,3.82507,3.82507,3.81873,3.8206,9760000.0
2007-08-17 05:05:00,3.84552,3.84552,3.83878,3.83878,3750000.0
2007-08-17 05:06:00,3.82036,3.82519,3.81934,3.82519,6760000.0
2007-08-17 05:07:00,3.82586,3.82586,3.82069,3.82529,4510000.0
2007-08-17 05:08:00,3.8415,3.8415,3.82198,3.82324,6760000.0
2007-08-17 05:09:00,3.82455,3.82582,3.82116,3.82116,4880000.0
2007-08-17 05:10:00,3.8265,3.8265,3.81851,3.82248,7140000.0
2007-08-17 05:11:00,3.82527,3.82527,3.81948,3.82059,3380000.0
2007-08-17 05:12:00,3.8225,3.82628,3.82087,3.82087,4500000.0
2007-08-17 05:14:00,3.82197,3.82738,3.81687,3.82681,7520000.0
2007-08-17 05:15:00,3.82706,3.82706,3.81617,3.82086,4890000.0
2007-08-17 05:16:00,3.82051,3.82829,3.81604,3.82557,10160000.0
2007-08-17 05:17:00,3.82459,3.82479,3.82036,3.82036,3000000.0
2007-08-17 05:18:00,3.82499,3.8256,3.82046,3.82046,3380000.0
2007-08-17 05:20:00,3.82303,3.82536,3.81946,3.82114,8640000.0
2007-08-17 05:22:00,3.82369,3.82685,3.82092,3.82575,5640000.0
2007-08-17 05:23:00,3.8259,3.8259,3.82058,3.8212,6010000.0
2007-08-17 05:25:00,3.82582,3.82598,3.81908,3.82535,3770000.0
2007-08-17 05:26:00,3.8259,3.82641,3.81932,3.82475,5250000.0
2007-08-17 05:27:00,3.82484,3.8276,3.81666,3.82683,9790000.0
2007-08-17 05:28:00,3.82532,3.82532,3.82018,3.82179,3760000.0
2007-08-17 05:29:00,3.82189,3.82673,3.82026,3.82046,7510000.0
2007-08-17 05:30:00,3.82103,3.83034,3.82103,3.82651,3400000.0
2007-08-17 05:31:00,3.81657,3.82643,3.81657,3.8207,4890000.0
2007-08-17 05:32:00,3.82728,3.82844,3.81779,3.81779,3770000.0
2007-08-17 05:33:00,3.81641,3.82639,3.81641,3.82639,1130000.0
2007-08-17 05:35:00,3.82473,3.82623,3.81428,3.82442,3390000.0
2007-08-17 05:36:00,3.82187,3.82533,3.81423,3.81989,3760000.0
2007-08-17 05:37:00,3.8199,3.82719,3.81568,3.81568,6020000.0
2007-08-17 05:38:00,3.82204,3.82207,3.81725,3.81725,4520000.0
2007-08-17 05:41:00,3.82459,3.82513,3.81547,3.81898,3760000.0
2007-08-17 05:42:00,3.83807,3.83807,3.82,3.82,3760000.0
2007-08-17 05:43:00,3.82584,3.82781,3.81769,3.82228,4510000.0
2007-08-17 05:44:00,3.82511,3.82587,3.82053,3.82421,3380000.0
2007-08-17 05:45:00,3.82932,3.82932,3.81836,3.82685,9040000.0
2007-08-17 05:46:00,3.82034,3.82588,3.82034,3.82588,2640000.0
2007-08-17 05:48:00,3.82455,3.82628,3.81412,3.82459,5280000.0
2007-08-17 05:49:00,3.82427,3.82618,3.81977,3.82168,4520000.0
2007-08-17 05:50:00,3.83189,3.83965,3.81985,3.81985,3400000.0
2007-08-17 05:51:00,3.82779,3.82973,3.8189,3.82658,6030000.0
2007-08-17 05:52:00,3.82012,3.82545,3.817,3.82475,3400000.0
2007-08-17 05:53:00,3.82545,3.8263,3.81665,3.82598,4900000.0
2007-08-17 05:56:00,3.81438,3.82434,3.80922,3.82434,6000000.0
2007-08-17 05:57:00,3.82607,3.83926,3.82542,3.82962,5260000.0
2007-08-17 05:58:00,3.82212,3.82821,3.81812,3.82528,9030000.0
2007-08-17 05:59:00,3.81596,3.82527,3.81596,3.82092,5260000.0
2007-08-17 06:00:00,3.82911,3.82911,3.81709,3.82508,4140000.0
2007-08-17 06:01:00,3.82058,3.82553,3.81579,3.82392,4520000.0
2007-08-17 06:02:00,3.82115,3.82641,3.82115,3.82641,1130000.0
2007-08-17 06:03:00,3.81911,3.84315,3.81911,3.82458,7130000.0
2007-08-17 06:04:00,3.82521,3.82589,3.81869,3.82457,6400000.0
2007-08-17 06:05:00,3.8255,3.82554,3.81771,3.81865,7890000.0
2007-08-17 06:06:00,3.82503,3.82625,3.81981,3.8209,6020000.0
2007-08-17 06:07:00,3.82077,3.82525,3.81862,3.82525,6400000.0
2007-08-17 06:08:00,3.82195,3.84219,3.82195,3.82326,9770000.0
2007-08-17 06:09:00,3.8235,3.82484,3.81451,3.82484,5630000.0
2007-08-17 06:10:00,3.82082,3.82519,3.8166,3.81661,4880000.0
2007-08-17 06:11:00,3.82102,3.82565,3.82102,3.82436,2640000.0
2007-08-17 06:12:00,3.82568,3.82603,3.81895,3.81895,6760000.0
2007-08-17 06:13:00,3.82445,3.8381,3.81941,3.82575,5260000.0
2007-08-17 06:14:00,3.82465,3.8261,3.81633,3.82581,7510000.0
2007-08-17 06:15:00,3.81905,3.8263,3.81567,3.81567,4150000.0
2007-08-17 06:16:00,3.81901,3.82602,3.81651,3.82591,4510000.0
2007-08-17 06:17:00,3.81589,3.82512,3.8137,3.82023,4510000.0
2007-08-17 06:18:00,3.82471,3.82609,3.81581,3.82603,4510000.0
2007-08-17 06:19:00,3.81889,3.82611,3.81566,3.82533,7130000.0
2007-08-17 06:20:00,3.82167,3.82576,3.81535,3.81535,4510000.0
2007-08-17 06:21:00,3.82535,3.82564,3.81596,3.82531,6760000.0
2007-08-17 06:22:00,3.82221,3.82656,3.81829,3.82085,4880000.0
2007-08-17 06:23:00,3.82901,3.83779,3.82648,3.82648,3010000.0
2007-08-17 06:24:00,3.82448,3.82534,3.82083,3.82387,4140000.0
2007-08-17 06:25:00,3.82185,3.82593,3.81551,3.82591,6760000.0
2007-08-17 06:26:00,3.8215,3.82771,3.81698,3.82536,3380000.0
2007-08-17 06:27:00,3.82457,3.82533,3.81799,3.82512,5270000.0
2007-08-17 06:28:00,3.82188,3.84114,3.82188,3.82966,5270000.0
2007-08-17 06:29:00,3.82416,3.82586,3.81468,3.82572,11650000.0
2007-08-17 06:30:00,3.82731,3.82962,3.81891,3.8269,6770000.0
2007-08-17 06:31:00,3.81646,3.82605,3.81537,3.82605,4140000.0
2007-08-17 06:32:00,3.82007,3.82739,3.81801,3.82251,4150000.0
2007-08-17 06:33:00,3.82122,3.82674,3.81565,3.82016,5260000.0
2007-08-17 06:34:00,3.82454,3.82555,3.81607,3.81881,5260000.0
2007-08-17 06:35:00,3.8244,3.82679,3.82189,3.82611,6390000.0
2007-08-17 06:36:00,3.81632,3.8261,3.81632,3.8205,6020000.0
2007-08-17 06:37:00,3.82467,3.82517,3.81558,3.82517,2640000.0
2007-08-17 06:38:00,3.82966,3.84556,3.82556,3.83004,4890000.0
2007-08-17 06:39:00,3.82377,3.82736,3.81711,3.81711,4890000.0
2007-08-17 06:40:00,3.82516,3.82644,3.82093,3.82644,4880000.0
2007-08-17 06:41:00,3.82227,3.82706,3.81683,3.81683,6020000.0
2007-08-17 06:42:00,3.82559,3.82559,3.81468,3.82363,5640000.0
2007-08-17 06:43:00,3.83015,3.84211,3.82517,3.82684,4140000.0
2007-08-17 06:44:00,3.82517,3.82945,3.8194,3.82432,8630000.0
2007-08-17 06:45:00,3.83181,3.83566,3.82507,3.83246,4140000.0
2007-08-17 06:46:00,3.82886,3.83348,3.82331,3.83348,4890000.0
2007-08-17 06:47:00,3.82734,3.83271,3.82256,3.83271,4140000.0
2007-08-17 06:48:00,3.83464,3.84804,3.83043,3.84685,6400000.0
2007-08-17 06:49:00,3.8297,3.8297,3.81689,3.82597,3770000.0
2007-08-17 06:50:00,3.8272,3.8272,3.82129,3.82183,7510000.0
2007-08-17 06:51:00,3.82515,3.82652,3.82497,3.82616,4880000.0
2007-08-17 06:52:00,3.82434,3.82569,3.81645,3.82569,4880000.0
2007-08-17 06:53:00,3.83114,3.84048,3.82668,3.82668,8660000.0
2007-08-17 06:54:00,3.83309,3.83341,3.82514,3.8285,4140000.0
2007-08-17 06:55:00,3.82557,3.83611,3.82557,3.83335,5260000.0
2007-08-17 06:56:00,3.82865,3.83354,3.82606,3.83329,5250000.0
2007-08-17 06:57:00,3.83219,3.83327,3.82892,3.83327,4880000.0
2007-08-17 06:58:00,3.82582,3.83093,3.82582,3.82642,3390000.0
2007-08-17 06:59:00,3.84512,3.84512,3.8256,3.82734,4510000.0
2007-08-17 07:00:00,3.83239,3.83752,3.82923,3.83304,5260000.0
2007-08-17 07:01:00,3.82909,3.83432,3.82909,3.83057,4510000.0
2007-08-17 07:02:00,3.8287,3.83552,3.82864,3.82864,9400000.0
2007-08-17 07:03:00,3.8346,3.83742,3.82729,3.83505,4520000.0
2007-08-17 07:04:00,3.83716,3.84586,3.82795,3.83178,6760000.0
2007-08-17 07:05:00,3.83274,3.83274,3.82509,3.83209,7520000.0
2007-08-17 07:06:00,3.83031,3.8334,3.82795,3.82795,4880000.0
2007-08-17 07:07:00,3.83376,3.83403,3.83119,3.83119,3380000.0
2007-08-17 07:08:00,3.8269,3.83433,3.8269,3.83415,3010000.0
2007-08-17 07:09:00,3.84807,3.84902,3.8331,3.83466,7130000.0
2007-08-17 07:10:00,3.83344,3.83555,3.82704,3.82878,5260000.0
2007-08-17 07:11:00,3.83326,3.83394,3.82439,3.82439,4510000.0
2007-08-17 07:12:00,3.83237,3.83237,3.82169,3.83225,6760000.0
2007-08-17 07:13:00,3.82601,3.83223,3.82601,3.83223,2640000.0
2007-08-17 07:14:00,3.83294,3.83455,3.82917,3.8338,3760000.0
2007-08-17 07:15:00,3.83691,3.83691,3.82504,3.82883,9770000.0
2007-08-17 07:16:00,3.82872,3.83653,3.82592,3.83427,7140000.0
2007-08-17 07:17:00,3.8336,3.8336,3.8241,3.82909,3780000.0
2007-08-17 07:18:00,3.82928,3.83499,3.82499,3.82499,5270000.0
2007-08-17 07:19:00,3.8299,3.84682,3.82711,3.83345,6390000.0
2007-08-17 07:20:00,3.83383,3.83686,3.82892,3.82946,6020000.0
2007-08-17 07:21:00,3.82888,3.83407,3.82888,3.83407,4510000.0
2007-08-17 07:22:00,3.8338,3.8338,3.82295,3.8233,4880000.0
2007-08-17 07:23:00,3.8282,3.85361,3.8282,3.83805,4520000.0
2007-08-17 07:24:00,3.85288,3.85409,3.84612,3.85018,4510000.0
2007-08-17 07:25:00,3.82264,3.83132,3.82264,3.83132,6380000.0
2007-08-17 07:26:00,3.82735,3.83237,3.82258,3.83215,6390000.0
2007-08-17 07:27:00,3.83242,3.83316,3.82209,3.82961,6020000.0
2007-08-17 07:28:00,3.83357,3.83371,3.82883,3.83199,4880000.0
2007-08-17 07:29:00,3.82662,3.84812,3.82662,3.83062,8270000.0
2007-08-17 07:30:00,3.83602,3.83602,3.82619,3.8327,9760000.0
2007-08-17 07:31:00,3.8339,3.83402,3.82751,3.83335,7510000.0
2007-08-17 07:32:00,3.83262,3.83367,3.82903,3.83303,5650000.0
2007-08-17 07:33:00,3.83032,3.83159,3.82699,3.82829,4890000.0
2007-08-17 07:34:00,3.84805,3.84835,3.82965,3.82965,7500000.0
2007-08-17 07:35:00,3.82969,3.83467,3.82521,3.83437,5270000.0
2007-08-17 07:36:00,3.83375,3.83375,3.83039,3.83039,3380000.0
2007-08-17 07:37:00,3.83405,3.8361,3.82909,3.82965,4890000.0
2007-08-17 07:38:00,3.83106,3.8336,3.82424,3.83221,6770000.0
2007-08-17 07:39:00,3.83178,3.83178,3.82362,3.83013,6000000.0
2007-08-17 07:40:00,3.82274,3.82855,3.82114,3.8216,4890000.0
2007-08-17 07:41:00,3.82383,3.82841,3.82383,3.82802,5260000.0
2007-08-17 07:42:00,3.825,3.83141,3.82276,3.82836,5650000.0
2007-08-17 07:43:00,3.82656,3.82792,3.8219,3.82225,6400000.0
2007-08-17 07:44:00,3.82728,3.83086,3.81952,3.82955,16160000.0
2007-08-17 07:45:00,3.82599,3.85757,3.82249,3.85757,4880000.0
2007-08-17 07:46:00,3.82349,3.82652,3.8167,3.82353,7510000.0
2007-08-17 07:47:00,3.82574,3.82643,3.81362,3.82191,16900000.0
2007-08-17 07:48:00,3.82602,3.82634,3.81713,3.82567,4510000.0
2007-08-17 07:49:00,3.82189,3.82522,3.81656,3.82516,4510000.0
2007-08-17 07:50:00,3.82579,3.82629,3.82182,3.82182,3760000.0
2007-08-17 07:51:00,3.82475,3.82681,3.81595,3.82681,4150000.0
2007-08-17 07:52:00,3.82572,3.82612,3.81687,3.82612,4510000.0
2007-08-17 07:53:00,3.82091,3.82677,3.82062,3.82237,7150000.0
2007-08-17 07:54:00,3.82467,3.84537,3.82467,3.82635,6010000.0
2007-08-17 07:55:00,3.8238,3.82817,3.81628,3.82668,7510000.0
2007-08-17 07:56:00,3.81679,3.82542,3.81484,3.82274,4140000.0
2007-08-17 07:57:00,3.8235,3.83234,3.82027,3.83234,6760000.0
2007-08-17 07:58:00,3.8305,3.83179,3.82183,3.82495,7140000.0
2007-08-17 07:59:00,3.83049,3.85175,3.82701,3.83373,5650000.0
2007-08-17 08:00:00,3.83261,3.83644,3.82562,3.83054,6770000.0
2007-08-17 08:01:00,3.82831,3.85309,3.82831,3.8353,6750000.0
2007-08-17 08:02:00,3.83855,3.84864,3.82967,3.83282,6770000.0
2007-08-17 08:03:00,3.83251,3.83419,3.82616,3.82872,5260000.0
2007-08-17 08:04:00,3.83669,3.85215,3.83669,3.84228,5260000.0
2007-08-17 08:05:00,3.83287,3.83447,3.82888,3.82888,4520000.0
2007-08-17 08:06:00,3.82817,3.83363,3.82817,3.82975,4880000.0
2007-08-17 08:07:00,3.82675,3.83275,3.82158,3.83248,7140000.0
2007-08-17 08:08:00,3.82706,3.8318,3.82294,3.82294,5260000.0
2007-08-17 08:09:00,3.83186,3.83186,3.82276,3.82576,4510000.0
2007-08-17 08:10:00,3.82612,3.8457,3.82612,3.82786,4520000.0
2007-08-17 08:11:00,3.83119,3.83352,3.82744,3.83352,4520000.0
2007-08-17 08:12:00,3.82486,3.83182,3.82452,3.83117,6760000.0
2007-08-17 08:13:00,3.83516,3.83524,3.82431,3.83373,4520000.0
2007-08-17 08:14:00,3.83311,3.83449,3.82311,3.82527,14670000.0
2007-08-17 08:15:00,3.83405,3.83405,3.82312,3.82772,6020000.0
2007-08-17 08:16:00,3.82296,3.83213,3.8222,3.82704,4520000.0
2007-08-17 08:17:00,3.83289,3.83305,3.82808,3.83141,5270000.0
2007-08-17 08:18:00,3.83272,3.83526,3.82865,3.83437,5260000.0
2007-08-17 08:19:00,3.83334,3.83433,3.8282,3.82856,5270000.0
2007-08-17 08:20:00,3.82129,3.8332,3.82129,3.8332,6760000.0
2007-08-17 08:21:00,3.82259,3.83401,3.82259,3.83401,4150000.0
2007-08-17 08:22:00,3.82268,3.83426,3.82268,3.83171,6000000.0
2007-08-17 08:23:00,3.82475,3.83415,3.82475,3.83056,4140000.0
2007-08-17 08:24:00,3.82698,3.83136,3.82355,3.82965,7140000.0
2007-08-17 08:25:00,3.82462,3.83332,3.82081,3.83252,6380000.0
2007-08-17 08:26:00,3.82145,3.83629,3.82145,3.82631,6770000.0
2007-08-17 08:27:00,3.83011,3.8342,3.83011,3.83292,4520000.0
2007-08-17 08:28:00,3.83528,3.83673,3.82416,3.83184,4880000.0
2007-08-17 08:29:00,3.83406,3.83844,3.82801,3.83145,11280000.0
2007-08-17 08:30:00,3.82796,3.83601,3.82676,3.83256,8630000.0
2007-08-17 08:31:00,3.83419,3.83645,3.83011,3.83465,5250000.0
2007-08-17 08:32:00,3.83259,3.83713,3.82654,3.83713,4140000.0
2007-08-17 08:33:00,3.8357,3.83797,3.82556,3.82886,6400000.0
2007-08-17 08:34:00,3.83487,3.83487,3.8233,3.83298,5640000.0
2007-08-17 08:35:00,3.83125,3.83642,3.82421,3.83393,4510000.0
2007-08-17 08:36:00,3.8319,3.83892,3.8319,3.83742,4510000.0
2007-08-17 08:37:00,3.83656,3.83742,3.82647,3.83742,8650000.0
2007-08-17 08:38:00,3.83996,3.83996,3.82904,3.83529,5260000.0
2007-08-17 08:39:00,3.83159,3.83833,3.82793,3.82793,7510000.0
2007-08-17 08:40:00,3.83791,3.83791,3.82785,3.83096,4520000.0
2007-08-17 08:41:00,3.83647,3.83978,3.82837,3.83524,3770000.0
2007-08-17 08:42:00,3.8403,3.84292,3.83608,3.83654,5630000.0
2007-08-17 08:43:00,3.84272,3.8441,3.83375,3.83895,5630000.0
2007-08-17 08:44:00,3.83588,3.83973,3.8301,3.83927,5270000.0
2007-08-17 08:45:00,3.8408,3.84093,3.82968,3.83282,4510000.0
2007-08-17 08:46:00,3.83914,3.84277,3.83715,3.83975,5260000.0
2007-08-17 08:47:00,3.83825,3.83894,3.83408,3.83753,4140000.0
2007-08-17 08:48:00,3.8371,3.83848,3.82957,3.83415,5260000.0
2007-08-17 08:49:00,3.83628,3.83984,3.83265,3.83481,4900000.0
2007-08-17 08:50:00,3.83798,3.83976,3.83524,3.83866,7140000.0
2007-08-17 08:51:00,3.83235,3.83963,3.83059,3.83822,6390000.0
2007-08-17 08:52:00,3.83725,3.84045,3.82901,3.84045,4880000.0
2007-08-17 08:53:00,3.83921,3.84166,3.83319,3.84045,4140000.0
2007-08-17 08:54:00,3.83936,3.843,3.83067,3.84179,5260000.0
2007-08-17 08:55:00,3.83257,3.83995,3.83045,3.83995,7510000.0
2007-08-17 08:56:00,3.84043,3.84043,3.83186,3.83912,5630000.0
2007-08-17 08:57:00,3.83976,3.8426,3.83695,3.8426,3770000.0
2007-08-17 08:58:00,3.83614,3.84056,3.8344,3.83944,5260000.0
2007-08-17 08:59:00,3.83491,3.84096,3.83104,3.83976,10510000.0
2007-08-17 09:00:00,3.83456,3.8404,3.83402,3.83496,5650000.0
2007-08-17 09:01:00,3.83516,3.84117,3.82438,3.83934,6770000.0
2007-08-17 09:02:00,3.83575,3.84409,3.83502,3.84409,3400000.0
2007-08-17 09:03:00,3.83695,3.84244,3.83568,3.83742,4520000.0
2007-08-17 09:04:00,3.83928,3.84493,3.83283,3.83283,4520000.0
2007-08-17 09:05:00,3.84114,3.84716,3.83867,3.84317,9390000.0
2007-08-17 09:06:00,3.83459,3.84565,3.83153,3.83959,7900000.0
2007-08-17 09:07:00,3.84466,3.84703,3.83749,3.83922,7140000.0
2007-08-17 09:08:00,3.834,3.844,3.834,3.83816,4510000.0
2007-08-17 09:09:00,3.83289,3.84286,3.83289,3.84271,6000000.0
2007-08-17 09:10:00,3.84089,3.84344,3.83458,3.83762,5640000.0
2007-08-17 09:11:00,3.84336,3.84461,3.8393,3.84417,4900000.0
2007-08-17 09:12:00,3.84247,3.84483,3.83411,3.8438,6750000.0
2007-08-17 09:13:00,3.84505,3.84507,3.83529,3.83913,7510000.0
2007-08-17 09:14:00,3.84189,3.84301,3.83294,3.83704,6770000.0
2007-08-17 09:15:00,3.84347,3.84378,3.83307,3.84097,5250000.0
2007-08-17 09:16:00,3.83736,3.84009,3.83052,3.84009,4140000.0
2007-08-17 09:17:00,3.83709,3.84168,3.83134,3.83911,7890000.0
2007-08-17 09:18:00,3.83768,3.84098,3.83376,3.83878,4140000.0
2007-08-17 09:19:00,3.84065,3.84389,3.83145,3.84011,6770000.0
2007-08-17 09:20:00,3.84055,3.84409,3.8352,3.8418,7520000.0
2007-08-17 09:21:00,3.83844,3.84366,3.83443,3.83677,4890000.0
2007-08-17 09:22:00,3.83741,3.84522,3.83406,3.83562,10530000.0
2007-08-17 09:23:00,3.84071,3.84071,3.83274,3.84066,6010000.0
2007-08-17 09:24:00,3.84078,3.84307,3.83365,3.83365,10130000.0
2007-08-17 09:25:00,3.84017,3.84098,3.8307,3.8307,5260000.0
2007-08-17 09:26:00,3.83823,3.83915,3.83093,3.83589,7510000.0
2007-08-17 09:27:00,3.83003,3.84122,3.83003,3.83903,4890000.0
2007-08-17 09:28:00,3.83431,3.84007,3.83299,3.83584,4510000.0
2007-08-17 09:29:00,3.83881,3.83928,3.83192,3.83736,7130000.0
2007-08-17 09:30:00,3.83651,3.84096,3.82996,3.83869,6400000.0
2007-08-17 09:31:00,3.83686,3.83933,3.83401,3.83758,4140000.0
2007-08-17 09:32:00,3.83406,3.84019,3.83272,3.83272,4880000.0
2007-08-17 09:33:00,3.83362,3.83895,3.82578,3.83626,10510000.0
2007-08-17 09:34:00,3.82846,3.83707,3.82327,3.83017,6770000.0
2007-08-17 09:35:00,3.82795,3.83816,3.82795,3.83532,2640000.0
2007-08-17 09:36:00,3.83117,3.83701,3.82715,3.83137,4510000.0
2007-08-17 09:37:00,3.83131,3.83723,3.82757,3.83546,6760000.0
2007-08-17 09:38:00,3.83112,3.83346,3.82548,3.83112,6390000.0
2007-08-17 09:39:00,3.8294,3.83503,3.8292,3.8292,4510000.0
2007-08-17 09:40:00,3.82744,3.83155,3.82177,3.82671,7510000.0
2007-08-17 09:41:00,3.83087,3.83159,3.82509,3.82818,3400000.0
2007-08-17 09:42:00,3.82996,3.8331,3.82626,3.82949,4880000.0
2007-08-17 09:43:00,3.82621,3.83196,3.82183,3.83023,4140000.0
2007-08-17 09:44:00,3.83002,3.83266,3.81919,3.82343,7530000.0
2007-08-17 09:45:00,3.82797,3.8314,3.81917,3.82664,11260000.0
2007-08-17 09:46:00,3.82667,3.83031,3.82394,3.82848,4510000.0
2007-08-17 09:47:00,3.8253,3.83022,3.82043,3.8284,10890000.0
2007-08-17 09:48:00,3.82389,3.82868,3.8236,3.82755,3770000.0
2007-08-17 09:49:00,3.82787,3.83019,3.82415,3.83013,5630000.0
2007-08-17 09:50:00,3.82799,3.83041,3.82384,3.82755,4140000.0
2007-08-17 09:51:00,3.82817,3.82967,3.82109,3.8251,6770000.0
2007-08-17 09:52:00,3.82045,3.82925,3.82045,3.82455,4520000.0
2007-08-17 09:53:00,3.82669,3.83152,3.82258,3.82556,6030000.0
2007-08-17 09:54:00,3.8299,3.83317,3.82024,3.8292,10510000.0
2007-08-17 09:55:00,3.82572,3.83135,3.81821,3.82793,7130000.0
2007-08-17 09:56:00,3.82126,3.83066,3.82126,3.83047,4890000.0
2007-08-17 09:57:00,3.83347,3.83347,3.82225,3.82921,8300000.0
2007-08-17 09:58:00,3.82315,3.83117,3.82315,3.83117,4880000.0
2007-08-17 09:59:00,3.82257,3.83175,3.8144,3.83175,13900000.0
2007-08-17 10:00:00,3.82706,3.82732,3.81473,3.82539,10530000.0
2007-08-17 10:01:00,3.82727,3.83175,3.82031,3.82031,8650000.0
2007-08-17 10:02:00,3.82518,3.83052,3.82091,3.82376,8650000.0
2007-08-17 10:03:00,3.82304,3.83343,3.82121,3.8319,6020000.0
2007-08-17 10:04:00,3.83247,3.83247,3.81382,3.82524,7530000.0
2007-08-17 10:05:00,3.82958,3.83308,3.8233,3.82846,6010000.0
2007-08-17 10:06:00,3.83079,3.83104,3.82541,3.83064,5270000.0
2007-08-17 10:07:00,3.83177,3.83177,3.82279,3.8293,5650000.0
2007-08-17 10:08:00,3.82561,3.83458,3.82101,3.82541,7140000.0
2007-08-17 10:09:00,3.82866,3.83348,3.82134,3.82491,6770000.0
2007-08-17 10:10:00,3.83103,3.83263,3.82589,3.82885,4140000.0
2007-08-17 10:11:00,3.82642,3.83107,3.8239,3.82786,4880000.0
2007-08-17 10:12:00,3.83245,3.83245,3.8273,3.82863,7510000.0
2007-08-17 10:13:00,3.83005,3.83121,3.82205,3.8228,4890000.0
2007-08-17 10:14:00,3.82879,3.8299,3.82184,3.82411,7530000.0
2007-08-17 10:15:00,3.82523,3.83033,3.82336,3.83033,4880000.0
2007-08-17 10:16:00,3.82244,3.82919,3.81951,3.82488,13160000.0
2007-08-17 10:17:00,3.8241,3.83091,3.81904,3.82175,11280000.0
2007-08-17 10:18:00,3.82322,3.83076,3.81967,3.82984,5640000.0
2007-08-17 10:19:00,3.81783,3.8322,3.81783,3.82595,10150000.0
2007-08-17 10:20:00,3.8246,3.83056,3.82029,3.83056,8640000.0
2007-08-17 10:21:00,3.83225,3.83774,3.82142,3.82414,13910000.0
2007-08-17 10:22:00,3.82375,3.83138,3.82045,3.82321,6390000.0
2007-08-17 10:23:00,3.82361,3.83125,3.82194,3.82679,4510000.0
2007-08-17 10:24:00,3.82961,3.83062,3.82018,3.82932,8650000.0
2007-08-17 10:25:00,3.82389,3.83033,3.8216,3.8216,4140000.0
2007-08-17 10:26:00,3.82943,3.83035,3.81753,3.81933,11650000.0
2007-08-17 10:27:00,3.82921,3.83075,3.82451,3.82451,6400000.0
2007-08-17 10:28:00,3.81896,3.83058,3.81896,3.82706,7510000.0
2007-08-17 10:29:00,3.81933,3.82952,3.8193,3.82952,6380000.0
2007-08-17 10:30:00,3.82782,3.82981,3.81768,3.82633,7140000.0
2007-08-17 10:31:00,3.82495,3.82966,3.81707,3.823,6770000.0
2007-08-17 10:32:00,3.82219,3.82759,3.8196,3.82601,7530000.0
2007-08-17 10:33:00,3.8273,3.8307,3.82439,3.82736,5640000.0
2007-08-17 10:34:00,3.81792,3.82906,3.81792,3.82368,6770000.0
2007-08-17 10:35:00,3.82749,3.83038,3.82118,3.8264,9420000.0
2007-08-17 10:36:00,3.83069,3.83069,3.82063,3.8269,4520000.0
2007-08-17 10:37:00,3.82609,3.82748,3.81199,3.82068,11280000.0
2007-08-17 10:38:00,3.82303,3.83068,3.81995,3.82544,6390000.0
2007-08-17 10:39:00,3.82658,3.82873,3.81855,3.82541,5250000.0
2007-08-17 10:40:00,3.82597,3.82875,3.81902,3.81902,4890000.0
2007-08-17 10:41:00,3.8211,3.83055,3.8211,3.82834,4510000.0
2007-08-17 10:42:00,3.82219,3.82906,3.81362,3.82659,6020000.0
2007-08-17 10:43:00,3.82641,3.83057,3.82267,3.82299,6030000.0
2007-08-17 10:44:00,3.82719,3.83367,3.82274,3.8293,10160000.0
2007-08-17 10:45:00,3.82992,3.83105,3.82394,3.82598,11280000.0
2007-08-17 10:46:00,3.82807,3.83024,3.82523,3.82742,4890000.0
2007-08-17 10:47:00,3.8225,3.82516,3.81864,3.82516,5270000.0
2007-08-17 10:48:00,3.82156,3.82822,3.81733,3.82088,6390000.0
2007-08-17 10:49:00,3.82564,3.8302,3.8211,3.8302,5260000.0
2007-08-17 10:50:00,3.82476,3.82947,3.81791,3.82766,7160000.0
2007-08-17 10:51:00,3.82717,3.82717,3.81757,3.82211,5270000.0
2007-08-17 10:52:00,3.82508,3.82508,3.81236,3.82412,8640000.0
2007-08-17 10:53:00,3.81783,3.82931,3.81783,3.82931,7510000.0
2007-08-17 10:54:00,3.82238,3.82992,3.82238,3.8227,5260000.0
2007-08-17 10:55:00,3.82303,3.83474,3.8206,3.82631,5640000.0
2007-08-17 10:56:00,3.82385,3.82949,3.82036,3.82334,5250000.0
2007-08-17 10:57:00,3.82143,3.82664,3.81921,3.82052,6380000.0
2007-08-17 10:58:00,3.82566,3.82917,3.81865,3.8272,7510000.0
2007-08-17 10:59:00,3.81949,3.83013,3.81949,3.82768,7900000.0
2007-08-17 11:00:00,3.82559,3.82846,3.81785,3.82748,8290000.0
2007-08-17 11:01:00,3.82658,3.83157,3.82593,3.82593,6760000.0
2007-08-17 11:02:00,3.82044,3.83119,3.82044,3.8243,4140000.0
2007-08-17 11:03:00,3.81966,3.82624,3.81966,3.82234,5640000.0
2007-08-17 11:04:00,3.8277,3.8301,3.82256,3.82974,5630000.0
2007-08-17 11:05:00,3.82495,3.82789,3.81869,3.81869,5650000.0
2007-08-17 11:06:00,3.82268,3.82924,3.82268,3.82801,6010000.0
2007-08-17 11:07:00,3.82453,3.82713,3.81712,3.81834,5660000.0
2007-08-17 11:08:00,3.82832,3.83157,3.82058,3.83094,5650000.0
2007-08-17 11:09:00,3.83253,3.83253,3.82366,3.82942,4140000.0
2007-08-17 11:10:00,3.82824,3.83243,3.82111,3.82951,7150000.0
2007-08-17 11:11:00,3.83142,3.83151,3.81965,3.81965,4510000.0
2007-08-17 11:12:00,3.82453,3.82892,3.8167,3.82667,7130000.0
2007-08-17 11:13:00,3.83085,3.83244,3.82193,3.82193,8260000.0
2007-08-17 11:14:00,3.82891,3.83308,3.8253,3.83266,5650000.0
2007-08-17 11:15:00,3.83232,3.83279,3.82166,3.82806,5260000.0
2007-08-17 11:16:00,3.83188,3.83201,3.82426,3.82426,4880000.0
2007-08-17 11:17:00,3.82842,3.83008,3.82037,3.8241,5260000.0
2007-08-17 11:18:00,3.82873,3.83043,3.82213,3.82442,5280000.0
2007-08-17 11:19:00,3.831,3.831,3.81964,3.82907,4520000.0
2007-08-17 11:20:00,3.8298,3.8298,3.82265,3.82733,6020000.0
2007-08-17 11:21:00,3.83278,3.83315,3.8223,3.8245,9410000.0
2007-08-17 11:22:00,3.82405,3.82984,3.82405,3.82443,6750000.0
2007-08-17 11:23:00,3.81725,3.82777,3.81725,3.82724,7510000.0
2007-08-17 11:24:00,3.822,3.83607,3.822,3.83068,12770000.0
2007-08-17 11:25:00,3.83072,3.83072,3.81996,3.82744,5630000.0
2007-08-17 11:26:00,3.83004,3.83004,3.82399,3.82465,5640000.0
2007-08-17 11:27:00,3.82231,3.82975,3.82059,3.82838,4520000.0
2007-08-17 11:28:00,3.82257,3.8299,3.82257,3.82808,10900000.0
2007-08-17 11:29:00,3.82856,3.83066,3.82465,3.82916,5280000.0
2007-08-17 11:30:00,3.8255,3.83126,3.82268,3.83103,5630000.0
2007-08-17 11:31:00,3.82938,3.83188,3.82627,3.83039,6030000.0
2007-08-17 11:32:00,3.82659,3.83209,3.81992,3.82674,13130000.0
2007-08-17 11:33:00,3.82609,3.8314,3.82139,3.83041,5630000.0
2007-08-17 11:34:00,3.83126,3.83243,3.82554,3.8295,4140000.0
2007-08-17 11:35:00,3.82516,3.83125,3.82088,3.82088,6400000.0
2007-08-17 11:36:00,3.82973,3.83175,3.82807,3.8295,6760000.0
2007-08-17 11:37:00,3.8303,3.83209,3.82168,3.82706,4510000.0
2007-08-17 11:38:00,3.82537,3.83214,3.82537,3.83172,6010000.0
2007-08-17 11:39:00,3.82718,3.82965,3.82214,3.82448,7130000.0
2007-08-17 11:40:00,3.8293,3.83164,3.82756,3.82864,6010000.0
2007-08-17 11:41:00,3.83102,3.83233,3.82107,3.82447,8650000.0
2007-08-17 11:42:00,3.83207,3.83207,3.82061,3.82397,3770000.0
2007-08-17 11:43:00,3.82963,3.83471,3.82877,3.83304,6020000.0
2007-08-17 11:44:00,3.82639,3.83268,3.82639,3.83013,4140000.0
2007-08-17 11:45:00,3.83191,3.83731,3.82629,3.83428,4880000.0
2007-08-17 11:46:00,3.83291,3.83535,3.82676,3.83232,5640000.0
2007-08-17 11:47:00,3.83236,3.83519,3.82606,3.8263,8260000.0
2007-08-17 11:48:00,3.83197,3.83592,3.82905,3.83445,7140000.0
2007-08-17 11:49:00,3.83384,3.83507,3.82269,3.83407,11650000.0
2007-08-17 11:50:00,3.83017,3.83561,3.82943,3.82943,6400000.0
2007-08-17 11:51:00,3.83372,3.83558,3.8259,3.83008,7140000.0
2007-08-17 11:52:00,3.83374,3.83453,3.82833,3.83293,4140000.0
2007-08-17 11:53:00,3.81654,3.8315,3.8128,3.83128,9390000.0
2007-08-17 11:54:00,3.83383,3.83544,3.82719,3.82719,5270000.0
2007-08-17 11:55:00,3.83233,3.83427,3.82394,3.82913,7130000.0
2007-08-17 11:56:00,3.83208,3.83268,3.82725,3.82725,5260000.0
2007-08-17 11:57:00,3.83277,3.83277,3.82662,3.82662,5630000.0
2007-08-17 11:58:00,3.82826,3.83584,3.82333,3.8302,9400000.0
2007-08-17 11:59:00,3.83298,3.83298,3.82783,3.83286,5640000.0
2007-08-17 12:00:00,3.8328,3.83476,3.82747,3.82909,9780000.0
2007-08-17 12:01:00,3.83385,3.83385,3.83092,3.83167,7140000.0
2007-08-17 12:02:00,3.83379,3.83415,3.82597,3.82767,4890000.0
2007-08-17 12:03:00,3.82884,3.83302,3.82496,3.83217,4890000.0
2007-08-17 12:04:00,3.83146,3.83294,3.82604,3.83164,4510000.0
2007-08-17 12:05:00,3.82684,3.83441,3.82493,3.83064,7140000.0
2007-08-17 12:06:00,3.82838,3.83404,3.82188,3.82621,7880000.0
2007-08-17 12:07:00,3.83068,3.83329,3.82525,3.82726,6380000.0
2007-08-17 12:08:00,3.82533,3.82842,3.8184,3.82301,7510000.0
2007-08-17 12:09:00,3.83098,3.83098,3.82445,3.83011,4900000.0
2007-08-17 12:10:00,3.82751,3.83233,3.82056,3.82504,4880000.0
2007-08-17 12:11:00,3.82986,3.83178,3.824,3.82664,7140000.0
2007-08-17 12:12:00,3.82696,3.83359,3.82314,3.82314,6760000.0
2007-08-17 12:13:00,3.82893,3.83204,3.81456,3.83064,4510000.0
2007-08-17 12:14:00,3.83242,3.83249,3.82243,3.82867,4510000.0
2007-08-17 12:15:00,3.83337,3.83337,3.82096,3.82912,6770000.0
2007-08-17 12:16:00,3.8307,3.8307,3.82094,3.82094,4140000.0
2007-08-17 12:17:00,3.82737,3.83335,3.82657,3.82657,5630000.0
2007-08-17 12:18:00,3.83036,3.83036,3.81513,3.82677,7900000.0
2007-08-17 12:19:00,3.83203,3.83296,3.82266,3.83104,6390000.0
2007-08-17 12:20:00,3.83223,3.83346,3.82821,3.8317,4890000.0
2007-08-17 12:21:00,3.83062,3.83062,3.82144,3.82595,6390000.0
2007-08-17 12:22:00,3.82253,3.8352,3.82253,3.8352,5260000.0
2007-08-17 12:23:00,3.83146,3.83393,3.81887,3.82737,6030000.0
2007-08-17 12:24:00,3.82726,3.83513,3.82671,3.82776,7130000.0
2007-08-17 12:25:00,3.8313,3.8375,3.83074,3.83434,6400000.0
2007-08-17 12:26:00,3.83636,3.83853,3.83073,3.83853,3770000.0
2007-08-17 12:27:00,3.83659,3.83659,3.82695,3.83513,3770000.0
2007-08-17 12:28:00,3.82581,3.83462,3.82378,3.83271,6770000.0
2007-08-17 12:29:00,3.83024,3.8378,3.83024,3.83529,7530000.0
2007-08-17 12:30:00,3.82599,3.83545,3.82471,3.83142,4890000.0
2007-08-17 12:31:00,3.83343,3.83589,3.83012,3.83017,4510000.0
2007-08-17 12:32:00,3.83299,3.84014,3.8273,3.83005,10140000.0
2007-08-17 12:33:00,3.83513,3.83513,3.81875,3.83326,6760000.0
2007-08-17 12:34:00,3.83019,3.83401,3.83019,3.83401,4510000.0
2007-08-17 12:35:00,3.83279,3.83714,3.82666,3.82992,5280000.0
2007-08-17 12:36:00,3.83477,3.83505,3.82584,3.83333,6770000.0
2007-08-17 12:37:00,3.83426,3.83617,3.82966,3.82966,4880000.0
2007-08-17 12:38:00,3.82816,3.83137,3.82196,3.82893,7900000.0
2007-08-17 12:39:00,3.8296,3.83488,3.8277,3.83488,4520000.0
2007-08-17 12:40:00,3.824,3.83745,3.824,3.83168,4510000.0
2007-08-17 12:41:00,3.83381,3.83706,3.82699,3.83359,6390000.0
2007-08-17 12:42:00,3.83403,3.83535,3.82668,3.83389,8650000.0
2007-08-17 12:43:00,3.83567,3.83611,3.82724,3.83181,4890000.0
2007-08-17 12:44:00,3.83159,3.83503,3.82811,3.82811,4140000.0
2007-08-17 12:45:00,3.83018,3.83314,3.82127,3.83314,12800000.0
2007-08-17 12:46:00,3.82765,3.8331,3.82579,3.8331,5260000.0
2007-08-17 12:47:00,3.83097,3.83416,3.82996,3.83016,5630000.0
2007-08-17 12:48:00,3.82852,3.83155,3.82121,3.82121,5260000.0
2007-08-17 12:49:00,3.83327,3.83668,3.82423,3.83269,7150000.0
2007-08-17 12:50:00,3.82275,3.83306,3.82275,3.83241,5650000.0
2007-08-17 12:51:00,3.82651,3.83388,3.82651,3.8313,4150000.0
2007-08-17 12:52:00,3.8316,3.83478,3.82546,3.82546,5260000.0
2007-08-17 12:53:00,3.83171,3.83171,3.81808,3.8284,7890000.0
2007-08-17 12:54:00,3.83452,3.83452,3.82369,3.825,4890000.0
2007-08-17 12:55:00,3.83177,3.83471,3.82289,3.83134,8650000.0
2007-08-17 12:56:00,3.82605,3.83412,3.82429,3.83412,6010000.0
2007-08-17 12:57:00,3.83185,3.83356,3.82339,3.82921,7510000.0
2007-08-17 12:58:00,3.83335,3.83383,3.82076,3.83195,8270000.0
2007-08-17 12:59:00,3.82974,3.83393,3.82764,3.83126,9030000.0
2007-08-17 13:00:00,3.82439,3.83653,3.8215,3.83242,11650000.0
2007-08-17 13:01:00,3.82277,3.83177,3.81701,3.81901,5260000.0
2007-08-17 13:02:00,3.83113,3.83605,3.82581,3.8284,6390000.0
2007-08-17 13:03:00,3.8236,3.82985,3.81975,3.81996,5270000.0
2007-08-17 13:04:00,3.8282,3.83294,3.82352,3.83146,7130000.0
2007-08-17 13:05:00,3.83198,3.83471,3.82598,3.82727,5640000.0
2007-08-17 13:06:00,3.8322,3.8322,3.82423,3.82919,7150000.0
2007-08-17 13:07:00,3.82076,3.83378,3.82076,3.83378,4150000.0
2007-08-17 13:08:00,3.8266,3.8352,3.8266,3.82953,5630000.0
2007-08-17 13:09:00,3.83392,3.83392,3.82,3.8258,9770000.0
2007-08-17 13:10:00,3.83263,3.83468,3.82945,3.83455,6390000.0
2007-08-17 13:11:00,3.82966,3.83151,3.82308,3.8306,5260000.0
2007-08-17 13:12:00,3.83174,3.83714,3.82546,3.83174,7150000.0
2007-08-17 13:13:00,3.82754,3.8381,3.82754,3.83314,6030000.0
2007-08-17 13:14:00,3.83035,3.83221,3.81815,3.83123,6030000.0
2007-08-17 13:15:00,3.83291,3.83647,3.82642,3.83259,9010000.0
2007-08-17 13:16:00,3.83354,3.83697,3.83023,3.83332,6020000.0
2007-08-17 13:17:00,3.83062,3.83689,3.82642,3.83616,6400000.0
2007-08-17 13:18:00,3.83186,3.83375,3.824,3.83375,4140000.0
2007-08-17 13:19:00,3.82628,3.83585,3.82628,3.83206,3770000.0
2007-08-17 13:20:00,3.83485,3.83717,3.82854,3.82854,5260000.0
2007-08-17 13:21:00,3.83542,3.83766,3.83047,3.83456,6760000.0
2007-08-17 13:22:00,3.83215,3.83598,3.83048,3.83048,4510000.0
2007-08-17 13:23:00,3.83227,3.83564,3.82409,3.83334,6760000.0
2007-08-17 13:24:00,3.83628,3.83756,3.82303,3.83132,4890000.0
2007-08-17 13:25:00,3.83526,3.83526,3.82914,3.82914,4510000.0
2007-08-17 13:26:00,3.83319,3.83774,3.82472,3.83644,5660000.0
2007-08-17 13:27:00,3.83502,3.83734,3.82486,3.82531,8630000.0
2007-08-17 13:28:00,3.83492,3.83604,3.82896,3.8307,6390000.0
2007-08-17 13:29:00,3.83332,3.83376,3.81891,3.83346,7890000.0
2007-08-17 13:30:00,3.83469,3.83469,3.82556,3.83095,4880000.0
2007-08-17 13:31:00,3.82963,3.83656,3.82844,3.82844,6770000.0
2007-08-17 13:32:00,3.83438,3.83489,3.82604,3.83331,6010000.0
2007-08-17 13:33:00,3.82705,3.8341,3.82705,3.829,4890000.0
2007-08-17 13:34:00,3.82467,3.83318,3.82147,3.82947,9780000.0
2007-08-17 13:35:00,3.83046,3.83479,3.82169,3.82694,9020000.0
2007-08-17 13:36:00,3.82785,3.83338,3.82779,3.82779,7520000.0
2007-08-17 13:37:00,3.82305,3.83372,3.82305,3.82891,6400000.0
2007-08-17 13:38:00,3.83206,3.83363,3.82514,3.82869,6760000.0
2007-08-17 13:39:00,3.82357,3.83284,3.82099,3.82099,4140000.0
2007-08-17 13:40:00,3.83168,3.83242,3.82667,3.83192,4520000.0
2007-08-17 13:41:00,3.83125,3.83373,3.82179,3.82606,4900000.0
2007-08-17 13:42:00,3.83118,3.83152,3.82252,3.83032,6010000.0
2007-08-17 13:43:00,3.83262,3.83366,3.82447,3.8327,6390000.0
2007-08-17 13:44:00,3.82873,3.83196,3.81983,3.83053,9760000.0
2007-08-17 13:45:00,3.83245,3.83334,3.82287,3.83293,5250000.0
2007-08-17 13:46:00,3.83257,3.83423,3.82563,3.82925,6390000.0
2007-08-17 13:47:00,3.83282,3.83624,3.82501,3.82754,7140000.0
2007-08-17 13:48:00,3.83115,3.83522,3.82651,3.83522,6400000.0
2007-08-17 13:49:00,3.82778,3.83115,3.81986,3.83115,6390000.0
2007-08-17 13:50:00,3.82823,3.83642,3.82797,3.82901,5260000.0
2007-08-17 13:51:00,3.83385,3.83385,3.82352,3.82352,5260000.0
2007-08-17 13:52:00,3.83318,3.83347,3.82435,3.83202,6760000.0
2007-08-17 13:53:00,3.82745,3.83437,3.82297,3.83045,8650000.0
2007-08-17 13:54:00,3.82888,3.83303,3.82101,3.82525,4520000.0
2007-08-17 13:55:00,3.82075,3.83276,3.8203,3.83276,4140000.0
2007-08-17 13:56:00,3.82951,3.83418,3.82357,3.82884,12030000.0
2007-08-17 13:57:00,3.82769,3.8322,3.81579,3.82316,6020000.0
2007-08-17 13:58:00,3.82953,3.83057,3.81853,3.82438,3400000.0
2007-08-17 13:59:00,3.82188,3.83084,3.81704,3.82756,10530000.0
2007-08-17 14:00:00,3.82723,3.83117,3.82442,3.82876,6400000.0
2007-08-17 14:01:00,3.83088,3.83178,3.82134,3.82134,5260000.0
2007-08-17 14:02:00,3.82767,3.83133,3.82116,3.82515,5640000.0
2007-08-17 14:03:00,3.8281,3.83012,3.82207,3.82816,3770000.0
2007-08-17 14:04:00,3.82908,3.82908,3.81791,3.82649,6390000.0
2007-08-17 14:05:00,3.81795,3.82988,3.81735,3.82843,13910000.0
2007-08-17 14:06:00,3.81925,3.83065,3.81738,3.82305,9390000.0
2007-08-17 14:07:00,3.82184,3.83073,3.82184,3.82464,5640000.0
2007-08-17 14:08:00,3.82545,3.8315,3.82269,3.8315,4140000.0
2007-08-17 14:09:00,3.83125,3.83683,3.8254,3.82983,6770000.0
2007-08-17 14:10:00,3.82862,3.82942,3.81816,3.82049,4890000.0
2007-08-17 14:11:00,3.82938,3.8331,3.82055,3.82337,6380000.0
2007-08-17 14:12:00,3.82536,3.83106,3.82475,3.828,5260000.0
2007-08-17 14:13:00,3.82973,3.8323,3.82223,3.82433,8650000.0
2007-08-17 14:14:00,3.82723,3.83162,3.81493,3.82519,6030000.0
2007-08-17 14:15:00,3.82188,3.8289,3.81836,3.82603,8280000.0
2007-08-17 14:16:00,3.82314,3.82337,3.81466,3.81732,6010000.0
2007-08-17 14:17:00,3.82436,3.82887,3.81601,3.82376,5270000.0
2007-08-17 14:18:00,3.81833,3.82901,3.81833,3.82712,6010000.0
2007-08-17 14:19:00,3.82987,3.82987,3.81778,3.81778,6760000.0
2007-08-17 14:20:00,3.82536,3.83003,3.82357,3.83003,4140000.0
2007-08-17 14:21:00,3.82529,3.83082,3.82118,3.83082,7140000.0
2007-08-17 14:22:00,3.83313,3.83313,3.81865,3.82574,6770000.0
2007-08-17 14:23:00,3.82603,3.82754,3.8168,3.82166,4540000.0
2007-08-17 14:24:00,3.82347,3.82392,3.81433,3.81964,5260000.0
2007-08-17 14:25:00,3.81661,3.82358,3.81608,3.82274,7510000.0
2007-08-17 14:26:00,3.81844,3.82288,3.81289,3.81724,12390000.0
2007-08-17 14:27:00,3.82158,3.82276,3.81831,3.82276,6010000.0
2007-08-17 14:28:00,3.82052,3.82298,3.81656,3.82298,4510000.0
2007-08-17 14:29:00,3.82136,3.8259,3.8168,3.8168,7510000.0
2007-08-17 14:30:00,3.8207,3.8207,3.81415,3.81602,4510000.0
2007-08-17 14:31:00,3.81792,3.82091,3.81553,3.81902,7140000.0
2007-08-17 14:32:00,3.81425,3.82116,3.81341,3.82004,5640000.0
2007-08-17 14:33:00,3.81679,3.81828,3.81311,3.81777,5260000.0
2007-08-17 14:34:00,3.81788,3.81788,3.80814,3.81472,4900000.0
2007-08-17 14:35:00,3.81475,3.81475,3.80858,3.81196,6020000.0
2007-08-17 14:36:00,3.80921,3.81164,3.80428,3.81146,7140000.0
2007-08-17 14:37:00,3.80753,3.81265,3.80074,3.80074,5640000.0
2007-08-17 14:38:00,3.80921,3.81217,3.80172,3.81217,7510000.0
2007-08-17 14:39:00,3.80841,3.81127,3.80393,3.80942,5260000.0
2007-08-17 14:40:00,3.81165,3.81568,3.80243,3.81032,4530000.0
2007-08-17 14:41:00,3.8207,3.8207,3.81073,3.81627,6390000.0
2007-08-17 14:42:00,3.8176,3.82028,3.8111,3.81497,4150000.0
2007-08-17 14:43:00,3.81519,3.81974,3.80946,3.81407,4520000.0
2007-08-17 14:44:00,3.81798,3.82363,3.81783,3.81803,6770000.0
2007-08-17 15:06:00,3.81888,3.81888,3.80952,3.81857,6750000.0
2007-08-17 15:23:00,3.81638,3.82007,3.80926,3.81672,4880000.0
2007-08-17 15:24:00,3.81652,3.81963,3.81373,3.81373,5260000.0
2007-08-17 15:25:00,3.8182,3.81947,3.81341,3.81341,4140000.0
2007-08-17 15:26:00,3.81041,3.81592,3.80012,3.81566,5630000.0
2007-08-17 15:27:00,3.8157,3.82279,3.80743,3.80743,7130000.0
2007-08-17 15:28:00,3.81721,3.81925,3.81217,3.81217,6750000.0
2007-08-17 15:29:00,3.81719,3.82283,3.81042,3.81844,18400000.0
2007-08-17 15:30:00,3.81937,3.81971,3.81319,3.81428,5630000.0
2007-08-17 15:31:00,3.81626,3.81783,3.80931,3.81499,5630000.0
2007-08-17 15:32:00,3.81495,3.81635,3.80551,3.81357,4510000.0
2007-08-17 15:33:00,3.80666,3.81826,3.80666,3.81213,8640000.0
2007-08-17 15:34:00,3.81368,3.81925,3.80907,3.81739,9770000.0
2007-08-17 15:35:00,3.81724,3.81875,3.80629,3.80629,6770000.0
2007-08-17 15:36:00,3.81305,3.81879,3.81038,3.81306,5630000.0
2007-08-17 15:37:00,3.81419,3.81419,3.80742,3.80742,5260000.0
2007-08-17 15:38:00,3.81433,3.81726,3.81067,3.81466,6020000.0
2007-08-17 15:39:00,3.81053,3.81797,3.80882,3.81797,5260000.0
2007-08-17 15:40:00,3.81477,3.81923,3.81069,3.81597,4880000.0
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 17:25:00,3.81351,3.82553,3.81351,3.82102,7140000.0
2007-08-17 17:26:00,3.82184,3.82329,3.8137,3.81846,5260000.0
2007-08-17 17:27:00,3.82237,3.8225,3.81362,3.82028,5630000.0
2007-08-17 17:28:00,3.82014,3.8208,3.81041,3.8208,7910000.0
2007-08-17 17:29:00,3.8207,3.82224,3.81494,3.82224,6400000.0
2007-08-17 17:30:00,3.82048,3.82396,3.81217,3.81771,16900000.0
2007-08-17 17:31:00,3.81698,3.82434,3.81698,3.81807,4140000.0
2007-08-17 17:32:00,3.82152,3.82259,3.81329,3.8223,5260000.0
2007-08-17 17:33:00,3.81734,3.82356,3.81447,3.82137,6020000.0
2007-08-17 17:34:00,3.81342,3.81802,3.81321,3.81359,5630000.0
2007-08-17 17:35:00,3.82542,3.82542,3.81347,3.81678,6400000.0
2007-08-17 17:36:00,3.81679,3.81954,3.81046,3.81046,4510000.0
2007-08-17 17:37:00,3.81742,3.8194,3.81073,3.8187,5640000.0
2007-08-17 17:38:00,3.82161,3.82218,3.81138,3.81813,11260000.0
2007-08-17 17:39:00,3.82142,3.82302,3.81237,3.82248,8650000.0
2007-08-17 17:40:00,3.81909,3.8235,3.81338,3.82107,6760000.0
2007-08-17 17:41:00,3.81645,3.82138,3.81094,3.81621,4510000.0
2007-08-17 17:42:00,3.81637,3.82045,3.81207,3.81605,4890000.0
2007-08-17 17:43:00,3.82063,3.8216,3.81477,3.8216,4880000.0
2007-08-17 17:44:00,3.82262,3.82343,3.81574,3.82058,5280000.0
2007-08-17 17:45:00,3.81759,3.82615,3.81567,3.81978,12770000.0
2007-08-17 17:46:00,3.82073,3.82215,3.81668,3.82189,6380000.0
2007-08-17 17:47:00,3.81795,3.82498,3.81735,3.82308,5650000.0
2007-08-17 17:48:00,3.8228,3.82456,3.81321,3.82116,10520000.0
2007-08-17 17:49:00,3.82125,3.82297,3.81302,3.81302,7880000.0
2007-08-17 17:50:00,3.82325,3.82801,3.81393,3.82287,7140000.0
2007-08-17 17:51:00,3.82246,3.82379,3.81717,3.82379,8640000.0
2007-08-17 17:52:00,3.81331,3.82427,3.81331,3.82282,4890000.0
2007-08-17 17:53:00,3.82245,3.82339,3.81377,3.82213,5630000.0
2007-08-17 17:54:00,3.81666,3.82232,3.81502,3.82232,5630000.0
2007-08-17 17:55:00,3.81715,3.82177,3.81552,3.82034,6390000.0
2007-08-17 17:56:00,3.81701,3.82251,3.81275,3.81767,10150000.0
2007-08-17 17:57:00,3.82169,3.82272,3.81329,3.82254,7880000.0
2007-08-17 17:58:00,3.82105,3.82368,3.81673,3.81826,4140000.0
2007-08-17 17:59:00,3.81831,3.82199,3.8121,3.82111,4890000.0
2007-08-17 18:00:00,3.82184,3.82377,3.81287,3.82377,11650000.0
2007-08-17 18:01:00,3.82175,3.82419,3.81369,3.82267,6390000.0
2007-08-17 18:02:00,3.81586,3.82433,3.81586,3.82036,3400000.0
2007-08-17 18:03:00,3.81689,3.8235,3.81493,3.82113,6010000.0
2007-08-17 18:04:00,3.81108,3.8223,3.81108,3.81923,4880000.0
2007-08-17 18:05:00,3.81672,3.81809,3.80859,3.81395,4880000.0
2007-08-17 18:06:00,3.81054,3.82335,3.81054,3.8194,7880000.0
2007-08-17 18:07:00,3.81816,3.82228,3.81807,3.81807,4140000.0
2007-08-17 18:08:00,3.81832,3.8215,3.81638,3.81992,3400000.0
2007-08-17 18:09:00,3.82124,3.82267,3.80779,3.81199,6020000.0
2007-08-17 18:10:00,3.82078,3.82266,3.81235,3.81235,4510000.0
2007-08-17 18:11:00,3.8215,3.82284,3.81402,3.82284,3750000.0
2007-08-17 18:12:00,3.82227,3.82245,3.81563,3.82109,7140000.0
2007-08-17 18:13:00,3.8201,3.82284,3.81219,3.82284,5260000.0
2007-08-17 18:14:00,3.82452,3.82467,3.81271,3.82252,3770000.0
2007-08-17 18:15:00,3.82277,3.8245,3.81688,3.82209,10540000.0
2007-08-17 18:16:00,3.81884,3.82304,3.81437,3.81924,4880000.0
2007-08-17 18:17:00,3.81825,3.82043,3.81479,3.81479,7500000.0
2007-08-17 18:18:00,3.81592,3.82375,3.81183,3.81785,5640000.0
2007-08-17 18:19:00,3.81301,3.82354,3.81301,3.82064,6400000.0
2007-08-17 18:20:00,3.82158,3.82312,3.81174,3.82186,6020000.0
2007-08-17 18:21:00,3.82289,3.82289,3.81664,3.82108,4140000.0
2007-08-17 18:22:00,3.81632,3.82158,3.81632,3.82158,4140000.0
2007-08-17 18:23:00,3.81992,3.81992,3.81017,3.8114,9000000.0
2007-08-17 18:24:00,3.82181,3.82272,3.8173,3.82107,4520000.0
2007-08-17 18:25:00,3.81752,3.82129,3.81519,3.81664,6390000.0
2007-08-17 18:26:00,3.82196,3.82702,3.81395,3.82296,6010000.0
2007-08-17 18:27:00,3.82219,3.82332,3.81501,3.81501,4520000.0
2007-08-17 18:28:00,3.81687,3.82257,3.81643,3.82038,4890000.0
2007-08-17 18:29:00,3.82075,3.82075,3.81454,3.81908,4880000.0
2007-08-17 18:30:00,3.81695,3.82659,3.81695,3.82008,12410000.0
2007-08-17 18:31:00,3.81382,3.81967,3.81189,3.81189,5260000.0
2007-08-17 18:32:00,3.81605,3.81736,3.81104,3.81736,4510000.0
2007-08-17 18:33:00,3.81455,3.81758,3.80975,3.81529,4880000.0
2007-08-17 18:34:00,3.81679,3.81847,3.80877,3.8148,6770000.0
2007-08-17 18:35:00,3.81788,3.82003,3.80967,3.8174,6750000.0
2007-08-17 18:36:00,3.81692,3.81973,3.81408,3.81447,6400000.0
2007-08-17 18:37:00,3.81812,3.82204,3.80921,3.8172,10140000.0
2007-08-17 18:38:00,3.81457,3.8185,3.80882,3.80882,6020000.0
2007-08-17 18:39:00,3.81842,3.81917,3.81215,3.81707,7510000.0
2007-08-17 18:40:00,3.81753,3.81753,3.80789,3.81229,4150000.0
2007-08-17 18:41:00,3.81896,3.81989,3.81383,3.81436,6000000.0
2007-08-17 18:42:00,3.80691,3.81807,3.80691,3.81693,3770000.0
2007-08-17 18:43:00,3.81424,3.82158,3.81424,3.81967,6020000.0
2007-08-17 18:44:00,3.81168,3.81815,3.80761,3.81442,4880000.0
2007-08-17 18:45:00,3.82018,3.82196,3.81032,3.81479,16520000.0
2007-08-17 18:46:00,3.8194,3.8194,3.80901,3.81843,8660000.0
2007-08-17 18:47:00,3.81641,3.8215,3.81585,3.81877,6770000.0
2007-08-17 18:48:00,3.81493,3.82226,3.81283,3.8198,10520000.0
2007-08-17 18:49:00,3.81464,3.81871,3.80785,3.81798,7510000.0
2007-08-17 18:50:00,3.81543,3.82086,3.81382,3.81382,4520000.0
2007-08-17 18:51:00,3.81787,3.82088,3.81498,3.81498,5280000.0
2007-08-17 18:52:00,3.81864,3.82011,3.81033,3.81033,4880000.0
2007-08-17 18:53:00,3.81959,3.82039,3.81039,3.81543,10900000.0
2007-08-17 18:54:00,3.81885,3.81932,3.81275,3.81301,4510000.0
2007-08-17 18:55:00,3.81878,3.81878,3.80868,3.81307,4880000.0
2007-08-17 18:56:00,3.81338,3.81858,3.80958,3.81669,7900000.0
2007-08-17 18:57:00,3.816,3.81968,3.81243,3.8167,5270000.0
2007-08-17 18:58:00,3.81979,3.81979,3.81289,3.81445,6030000.0
2007-08-17 18:59:00,3.81474,3.82012,3.81419,3.81442,7880000.0
2007-08-17 19:00:00,3.81103,3.8213,3.81065,3.81599,5260000.0
2007-08-17 19:01:00,3.81967,3.81967,3.81096,3.816,6760000.0
2007-08-17 19:02:00,3.81402,3.82008,3.80995,3.82007,5270000.0
2007-08-17 19:03:00,3.8191,3.82142,3.8142,3.8157,4140000.0
2007-08-17 19:04:00,3.81018,3.82059,3.81018,3.81634,5630000.0
2007-08-17 19:05:00,3.81394,3.81913,3.80767,3.81913,6760000.0
2007-08-17 19:06:00,3.81646,3.81874,3.808,3.81791,6390000.0
2007-08-17 19:07:00,3.81603,3.82109,3.81471,3.81545,4880000.0
2007-08-17 19:08:00,3.82102,3.82181,3.81357,3.81357,4140000.0
2007-08-17 19:09:00,3.8095,3.81746,3.80802,3.81587,7880000.0
2007-08-17 19:10:00,3.81831,3.81879,3.80962,3.81382,5260000.0
2007-08-17 19:11:00,3.81063,3.81976,3.81063,3.81875,7880000.0
2007-08-17 19:12:00,3.82032,3.82321,3.81338,3.81759,7140000.0
2007-08-17 19:13:00,3.81407,3.82005,3.80978,3.81858,6380000.0
2007-08-17 19:14:00,3.81984,3.82023,3.81078,3.81952,6770000.0
2007-08-17 19:15:00,3.82233,3.82233,3.80964,3.81503,9410000.0
2007-08-17 19:16:00,3.81679,3.82039,3.81462,3.81462,4880000.0
2007-08-17 19:17:00,3.82076,3.82076,3.81529,3.81981,6760000.0
2007-08-17 19:18:00,3.8144,3.81818,3.8144,3.81464,2640000.0
2007-08-17 19:19:00,3.82048,3.82362,3.81156,3.81164,4510000.0
2007-08-17 19:20:00,3.81568,3.81962,3.81233,3.81962,4510000.0
2007-08-17 19:21:00,3.81821,3.81905,3.81044,3.81905,6770000.0
2007-08-17 19:22:00,3.81367,3.81822,3.80823,3.81757,6770000.0
2007-08-17 19:23:00,3.81986,3.82002,3.81046,3.81046,5270000.0
2007-08-17 19:24:00,3.81801,3.81994,3.81256,3.81994,4900000.0
2007-08-17 19:25:00,3.80827,3.81748,3.80827,3.8172,7880000.0
2007-08-17 19:26:00,3.81457,3.82118,3.80877,3.81617,6020000.0
2007-08-17 19:27:00,3.81853,3.81974,3.8152,3.81883,4510000.0
2007-08-17 19:28:00,3.81794,3.82009,3.81101,3.82009,4880000.0
2007-08-17 19:29:00,3.81485,3.81842,3.81003,3.81003,5260000.0
2007-08-17 19:30:00,3.82208,3.82208,3.81668,3.81877,4510000.0
2007-08-17 19:31:00,3.81104,3.82071,3.81104,3.81572,4520000.0
2007-08-17 19:32:00,3.81903,3.81903,3.81261,3.81701,5650000.0
2007-08-17 19:33:00,3.81385,3.81933,3.81385,3.81735,4140000.0
2007-08-17 19:34:00,3.81414,3.81832,3.80741,3.81832,6770000.0
2007-08-17 19:35:00,3.82008,3.82008,3.813,3.81732,4140000.0
2007-08-17 19:36:00,3.81925,3.823,3.81165,3.82064,5640000.0
2007-08-17 19:37:00,3.81459,3.81958,3.80938,3.80938,4140000.0
2007-08-17 19:38:00,3.8187,3.82018,3.8163,3.8163,5640000.0
2007-08-17 19:39:00,3.82038,3.82127,3.81052,3.81552,6020000.0
2007-08-17 19:40:00,3.80838,3.81802,3.80838,3.8137,5640000.0
2007-08-17 19:41:00,3.81845,3.8192,3.80867,3.8192,5260000.0
2007-08-17 19:42:00,3.8145,3.82162,3.8145,3.82056,4890000.0
2007-08-17 19:43:00,3.81928,3.81979,3.81453,3.81453,4880000.0
2007-08-17 19:44:00,3.81964,3.81964,3.81406,3.81801,6770000.0
2007-08-17 19:45:00,3.81611,3.82209,3.81611,3.8195,4510000.0
2007-08-17 19:46:00,3.81919,3.81926,3.81338,3.81338,5270000.0
2007-08-17 19:47:00,3.81345,3.82099,3.81023,3.81416,5270000.0
2007-08-17 19:48:00,3.81392,3.81867,3.81392,3.81842,4880000.0
2007-08-17 19:49:00,3.81716,3.81881,3.80923,3.81877,5260000.0
2007-08-17 19:50:00,3.81247,3.82079,3.81247,3.81854,5260000.0
2007-08-17 19:51:00,3.81302,3.81848,3.80416,3.81169,6010000.0
2007-08-17 19:53:00,3.8184,3.81965,3.8127,3.81856,6760000.0
2007-08-17 19:54:00,3.81565,3.81634,3.80652,3.81634,7880000.0
2007-08-17 19:55:00,3.81646,3.81785,3.8119,3.81266,5270000.0
2007-08-17 19:56:00,3.81693,3.81812,3.80943,3.81803,4890000.0
2007-08-17 19:57:00,3.81878,3.81878,3.81365,3.81458,4880000.0
2007-08-17 19:58:00,3.80868,3.81732,3.80868,3.81269,4510000.0
2007-08-17 19:59:00,3.81622,3.81858,3.80878,3.80878,4890000.0
2007-08-17 20:00:00,3.82123,3.82123,3.80886,3.80917,6020000.0
2007-08-17 20:01:00,3.81841,3.81845,3.80856,3.8145,4510000.0
2007-08-17 20:02:00,3.81763,3.81904,3.81392,3.81904,3390000.0
2007-08-17 20:03:00,3.81067,3.81727,3.80796,3.8167,6380000.0
2007-08-17 20:04:00,3.81486,3.8184,3.81297,3.81356,4880000.0
2007-08-17 20:05:00,3.81934,3.82088,3.81107,3.81107,6000000.0
2007-08-17 20:06:00,3.81786,3.81786,3.80854,3.80901,6010000.0
2007-08-17 20:07:00,3.8158,3.81773,3.80863,3.81744,4150000.0
2007-08-17 20:08:00,3.81587,3.81822,3.80871,3.80897,5640000.0
2007-08-17 20:09:00,3.81809,3.81838,3.80928,3.81804,4510000.0
2007-08-17 20:10:00,3.81798,3.81901,3.81004,3.81806,5250000.0
2007-08-17 20:11:00,3.81023,3.82047,3.81023,3.81882,4880000.0
2007-08-17 20:12:00,3.81816,3.81816,3.81176,3.81255,4510000.0
2007-08-17 20:13:00,3.81591,3.81823,3.80722,3.81587,6750000.0
2007-08-17 20:14:00,3.81653,3.8199,3.81409,3.81585,4880000.0
2007-08-17 20:15:00,3.82144,3.82144,3.81707,3.81736,5260000.0
2007-08-17 20:16:00,3.81924,3.81989,3.80987,3.80987,4520000.0
2007-08-17 20:17:00,3.81756,3.81888,3.81391,3.81456,4500000.0
2007-08-17 20:18:00,3.80776,3.81747,3.80541,3.81747,8260000.0
2007-08-17 20:19:00,3.81458,3.81924,3.80948,3.81515,7880000.0
2007-08-17 20:20:00,3.81897,3.81897,3.80914,3.80914,6770000.0
2007-08-17 20:21:00,3.81429,3.81977,3.81006,3.81006,6010000.0
2007-08-17 20:22:00,3.81134,3.82068,3.80976,3.82048,7510000.0
2007-08-17 20:23:00,3.81917,3.82309,3.81206,3.81594,6020000.0
2007-08-17 20:24:00,3.8172,3.81901,3.80947,3.81761,3390000.0
2007-08-17 20:25:00,3.82041,3.82238,3.81231,3.81467,5260000.0
2007-08-17 20:26:00,3.81383,3.81911,3.8103,3.81463,4510000.0
2007-08-17 20:27:00,3.81204,3.81796,3.80968,3.81796,4890000.0
2007-08-17 20:28:00,3.81675,3.81853,3.81675,3.81853,2250000.0
2007-08-17 20:30:00,3.81422,3.81474,3.81422,3.81474,1500000.0
2007-08-17 20:31:00,3.81442,3.82072,3.81333,3.81836,6020000.0
2007-08-17 20:32:00,3.81936,3.82039,3.81017,3.81983,5640000.0
2007-08-17 20:33:00,3.80919,3.81765,3.80919,3.81338,4140000.0
2007-08-17 20:34:00,3.81769,3.81817,3.80948,3.81808,4520000.0
2007-08-17 20:35:00,3.80767,3.81701,3.80767,3.81701,3380000.0
2007-08-17 20:36:00,3.80859,3.81839,3.80825,3.81839,4890000.0
2007-08-17 20:37:00,3.81255,3.81672,3.80828,3.80876,6010000.0
2007-08-17 20:39:00,3.81486,3.82188,3.81486,3.81871,3020000.0
2007-08-17 20:40:00,3.82272,3.82461,3.81464,3.82094,5260000.0
2007-08-17 20:41:00,3.81338,3.8206,3.81338,3.81908,5630000.0
2007-08-17 20:42:00,3.81688,3.81889,3.81542,3.81889,3010000.0
2007-08-17 20:44:00,3.81447,3.82045,3.81322,3.81782,3010000.0
2007-08-17 20:45:00,3.81627,3.82071,3.81156,3.81566,5250000.0
2007-08-17 20:46:00,3.81877,3.82373,3.81191,3.82115,6020000.0
2007-08-17 20:47:00,3.81491,3.8198,3.81478,3.81792,4890000.0
2007-08-17 20:48:00,3.81528,3.82021,3.81421,3.81932,6400000.0
2007-08-17 20:49:00,3.81588,3.81941,3.80697,3.81578,5250000.0
2007-08-17 20:50:00,3.81882,3.81888,3.81296,3.81296,4890000.0
2007-08-17 20:51:00,3.81814,3.8189,3.81271,3.81766,4890000.0
2007-08-17 20:52:00,3.82043,3.82072,3.81317,3.81317,3380000.0
2007-08-17 20:53:00,3.81791,3.82053,3.80974,3.80974,9390000.0
2007-08-17 20:54:00,3.81802,3.81936,3.81348,3.81683,5260000.0
2007-08-17 20:55:00,3.8191,3.81975,3.8144,3.8144,4880000.0
2007-08-17 20:56:00,3.81567,3.82295,3.81212,3.82027,6020000.0
2007-08-17 20:57:00,3.81526,3.82052,3.81046,3.81517,4510000.0
2007-08-17 20:58:00,3.81775,3.81955,3.81332,3.81861,5260000.0
2007-08-17 20:59:00,3.82099,3.82226,3.81207,3.81638,5640000.0
2007-08-17 21:00:00,3.819,3.82289,3.8171,3.8221,6000000.0
2007-08-17 21:01:00,3.82217,3.82221,3.81268,3.81268,4510000.0
2007-08-17 21:02:00,3.81615,3.82285,3.81615,3.81657,3770000.0
2007-08-17 21:03:00,3.81642,3.82195,3.81637,3.81637,6390000.0
2007-08-17 21:04:00,3.81425,3.81948,3.80815,3.81828,4880000.0
2007-08-17 21:05:00,3.81748,3.82049,3.81107,3.81972,4130000.0
2007-08-17 21:06:00,3.82015,3.82015,3.81047,3.81047,4520000.0
2007-08-17 21:07:00,3.8175,3.82171,3.81161,3.81888,4510000.0
2007-08-17 21:08:00,3.8146,3.81938,3.81456,3.81827,4520000.0
2007-08-17 21:09:00,3.81995,3.82006,3.80912,3.81998,4880000.0
2007-08-17 21:10:00,3.81648,3.82111,3.81598,3.82019,4510000.0
2007-08-17 21:11:00,3.8205,3.82084,3.81368,3.81832,5630000.0
2007-08-17 21:12:00,3.81932,3.81932,3.81417,3.81417,4880000.0
2007-08-17 21:13:00,3.81123,3.82035,3.81123,3.81475,5260000.0
2007-08-17 21:14:00,3.81407,3.81935,3.81312,3.81935,4510000.0
2007-08-17 21:15:00,3.8146,3.82138,3.8146,3.81464,9770000.0
2007-08-17 21:16:00,3.81135,3.81939,3.81135,3.81939,2640000.0
2007-08-17 21:17:00,3.8189,3.82086,3.81058,3.82069,10890000.0
2007-08-17 21:18:00,3.81546,3.82137,3.81446,3.81583,5260000.0
2007-08-17 21:19:00,3.81956,3.82263,3.81723,3.82073,4890000.0
2007-08-17 21:20:00,3.81617,3.81938,3.81435,3.81656,5260000.0
2007-08-17 21:21:00,3.81402,3.81813,3.80884,3.81258,6020000.0
2007-08-17 21:22:00,3.81859,3.81859,3.80655,3.80743,5270000.0
2007-08-17 21:23:00,3.81859,3.81859,3.81353,3.81854,6760000.0
2007-08-17 21:24:00,3.8131,3.82037,3.8131,3.81441,9400000.0
2007-08-17 21:25:00,3.81132,3.81856,3.81132,3.81326,6010000.0
2007-08-17 21:26:00,3.81873,3.81873,3.81131,3.81817,5260000.0
2007-08-17 21:27:00,3.8113,3.81562,3.80746,3.81231,4520000.0
2007-08-17 21:28:00,3.81175,3.81641,3.81103,3.81641,5260000.0
2007-08-17 21:29:00,3.81045,3.81623,3.80376,3.81485,12030000.0
2007-08-17 21:30:00,3.80644,3.81499,3.80644,3.8076,7140000.0
2007-08-17 21:31:00,3.81345,3.81764,3.81345,3.81764,1500000.0
2007-08-17 21:32:00,3.80757,3.81798,3.80757,3.81272,6380000.0
2007-08-17 21:33:00,3.81626,3.81626,3.80724,3.80724,1130000.0
2007-08-17 21:34:00,3.81477,3.81477,3.80489,3.81408,5260000.0
2007-08-17 21:35:00,3.81341,3.81637,3.8073,3.81604,7520000.0
2007-08-17 21:36:00,3.80989,3.81551,3.80636,3.80636,6000000.0
2007-08-17 21:37:00,3.81436,3.81662,3.80668,3.81662,6770000.0
2007-08-17 21:38:00,3.81474,3.8162,3.80701,3.81549,8260000.0
2007-08-17 21:39:00,3.81524,3.81564,3.80627,3.80629,6390000.0
2007-08-17 21:40:00,3.81185,3.81529,3.80618,3.812,4140000.0
2007-08-17 21:41:00,3.81494,3.81494,3.80588,3.81418,6010000.0
2007-08-17 21:42:00,3.81507,3.81738,3.80773,3.81648,4890000.0
2007-08-17 21:43:00,3.81058,3.81457,3.80605,3.80605,4140000.0
2007-08-17 21:44:00,3.81563,3.81563,3.80632,3.80632,3770000.0
2007-08-17 21:45:00,3.81874,3.81874,3.81101,3.8151,5260000.0
2007-08-17 21:46:00,3.81673,3.82043,3.80947,3.80947,4880000.0
2007-08-17 21:47:00,3.80763,3.81684,3.80451,3.81483,6770000.0
2007-08-17 21:48:00,3.80593,3.8164,3.8029,3.81526,10890000.0
2007-08-17 21:49:00,3.8157,3.81627,3.80916,3.80916,3390000.0
2007-08-17 21:50:00,3.81399,3.81617,3.80853,3.81208,4890000.0
2007-08-17 21:51:00,3.81696,3.81696,3.80564,3.80593,4880000.0
2007-08-17 21:52:00,3.81606,3.81637,3.8069,3.8117,6760000.0
2007-08-17 21:53:00,3.81464,3.81664,3.80621,3.81556,7510000.0
2007-08-17 21:54:00,3.81557,3.81681,3.80904,3.81437,7140000.0
2007-08-17 21:55:00,3.8143,3.8143,3.8093,3.8141,3010000.0
2007-08-17 21:56:00,3.80895,3.81663,3.8071,3.81663,6010000.0
2007-08-17 21:57:00,3.81554,3.81632,3.80695,3.81562,4510000.0
2007-08-17 21:58:00,3.81086,3.81649,3.80858,3.81535,6390000.0
2007-08-17 21:59:00,3.81315,3.81394,3.80744,3.80787,4510000.0
2007-08-17 22:00:00,3.80846,3.81658,3.80764,3.81017,4510000.0
2007-08-17 22:01:00,3.81321,3.81321,3.80395,3.81243,5650000.0
2007-08-17 22:02:00,3.80931,3.81454,3.80931,3.81075,6010000.0
2007-08-17 22:03:00,3.81629,3.81838,3.80686,3.80686,5260000.0
2007-08-17 22:04:00,3.81098,3.81517,3.80541,3.81517,5260000.0
2007-08-17 22:05:00,3.8153,3.81958,3.80792,3.81513,4880000.0
2007-08-17 22:06:00,3.80992,3.81792,3.80711,3.81567,7510000.0
2007-08-17 22:07:00,3.8075,3.81652,3.80596,3.80596,5250000.0
2007-08-17 22:08:00,3.81505,3.81505,3.80949,3.81473,6010000.0
2007-08-17 22:09:00,3.8093,3.81518,3.80807,3.81008,6390000.0
2007-08-17 22:10:00,3.8148,3.8148,3.80784,3.81407,5260000.0
2007-08-17 22:11:00,3.80934,3.81615,3.80646,3.81489,6760000.0
2007-08-17 22:12:00,3.8142,3.81589,3.80877,3.81433,6010000.0
2007-08-17 22:13:00,3.81397,3.81583,3.80356,3.80603,7130000.0
2007-08-17 22:14:00,3.81362,3.81362,3.80769,3.80769,4500000.0
2007-08-17 22:15:00,3.81044,3.81044,3.80362,3.80379,5630000.0
2007-08-17 22:16:00,3.80584,3.81132,3.8023,3.8023,4140000.0
2007-08-17 22:17:00,3.81246,3.81246,3.80346,3.80346,4880000.0
2007-08-17 22:18:00,3.81095,3.81227,3.80646,3.80907,4520000.0
2007-08-17 22:19:00,3.81153,3.81283,3.80753,3.81165,4140000.0
2007-08-17 22:20:00,3.81266,3.81266,3.80257,3.80518,5270000.0
2007-08-17 22:21:00,3.81174,3.81453,3.80104,3.8023,6410000.0
2007-08-17 22:22:00,3.81101,3.81255,3.80218,3.80218,6400000.0
2007-08-17 22:23:00,3.81208,3.81208,3.80312,3.80718,5630000.0
2007-08-17 22:24:00,3.81062,3.81268,3.80192,3.81268,10150000.0
2007-08-17 22:25:00,3.81121,3.81304,3.80282,3.81304,3750000.0
2007-08-17 22:26:00,3.80739,3.81293,3.80276,3.80276,4520000.0
2007-08-17 22:27:00,3.8076,3.81132,3.80158,3.80616,4510000.0
2007-08-17 22:28:00,3.81299,3.81452,3.80555,3.8121,4880000.0
2007-08-17 22:29:00,3.80285,3.81202,3.80285,3.80296,4890000.0
2007-08-17 22:30:00,3.80853,3.81185,3.80415,3.81185,3380000.0
2007-08-17 22:31:00,3.80194,3.8129,3.80194,3.8111,4880000.0
2007-08-17 22:32:00,3.80797,3.81358,3.80378,3.80378,7140000.0
2007-08-17 22:33:00,3.80884,3.81265,3.80625,3.81036,4890000.0
2007-08-17 22:34:00,3.81085,3.81171,3.80299,3.8086,3380000.0
2007-08-17 22:35:00,3.80702,3.81256,3.80179,3.81249,11260000.0
2007-08-17 22:36:00,3.81275,3.81306,3.80496,3.80922,4880000.0
2007-08-17 22:37:00,3.81162,3.81207,3.80637,3.8118,6020000.0
2007-08-17 22:38:00,3.80784,3.81269,3.80352,3.81269,3760000.0
2007-08-17 22:39:00,3.81287,3.81287,3.80342,3.81139,4890000.0
2007-08-17 22:40:00,3.81211,3.81366,3.80841,3.81279,5640000.0
2007-08-17 22:41:00,3.80731,3.81355,3.80731,3.8088,4500000.0
2007-08-17 22:43:00,3.80751,3.81145,3.80247,3.81003,3380000.0
2007-08-17 22:44:00,3.811,3.81127,3.80115,3.80219,13510000.0
2007-08-17 22:45:00,3.81587,3.81587,3.81118,3.81118,1500000.0
2007-08-17 22:46:00,3.81105,3.81105,3.79901,3.80166,4500000.0
2007-08-17 22:47:00,3.81299,3.81436,3.80842,3.81317,4880000.0
2007-08-17 22:48:00,3.81302,3.81324,3.80678,3.80678,6750000.0
2007-08-17 22:49:00,3.81354,3.81354,3.80775,3.80775,4130000.0
2007-08-17 22:50:00,3.8073,3.81495,3.8073,3.8076,10880000.0
2007-08-17 22:51:00,3.80979,3.81018,3.8001,3.81018,3750000.0
2007-08-17 22:52:00,3.81299,3.81474,3.80615,3.80762,6760000.0
2007-08-17 22:53:00,3.80618,3.81121,3.80333,3.80959,6390000.0
2007-08-17 22:54:00,3.81157,3.81157,3.80602,3.80619,2250000.0
2007-08-17 22:55:00,3.80794,3.81147,3.80661,3.81147,1880000.0
2007-08-17 22:56:00,3.80744,3.816,3.80606,3.80606,4510000.0
2007-08-17 22:57:00,3.81081,3.81081,3.80086,3.80921,6010000.0
2007-08-17 22:58:00,3.81164,3.81164,3.80185,3.80969,7880000.0
2007-08-17 22:59:00,3.80147,3.81478,3.80147,3.80565,8260000.0
2007-08-19 23:00:00,3.81362,3.81362,3.80854,3.80987,3780000.0
2007-08-19 23:01:00,3.81388,3.81388,3.80967,3.80967,3760000.0
2007-08-19 23:02:00,3.81096,3.81432,3.80474,3.8127,3760000.0
2007-08-19 23:03:00,3.81239,3.81312,3.80832,3.81297,5270000.0
2007-08-19 23:05:00,3.81259,3.81323,3.80848,3.81242,6390000.0
2007-08-19 23:06:00,3.80855,3.81372,3.80807,3.81372,3760000.0
2007-08-19 23:07:00,3.81497,3.81602,3.81043,3.81193,3390000.0
2007-08-19 23:08:00,3.81277,3.81292,3.81042,3.81273,4510000.0
2007-08-19 23:09:00,3.80885,3.81477,3.80449,3.81121,6010000.0
2007-08-19 23:10:00,3.81239,3.81376,3.80422,3.80833,9750000.0
2007-08-19 23:11:00,3.80869,3.81273,3.80869,3.81022,3000000.0
2007-08-19 23:12:00,3.80812,3.81281,3.80668,3.81199,5250000.0
2007-08-19 23:13:00,3.81202,3.81374,3.80888,3.81202,3380000.0
2007-08-19 23:14:00,3.80711,3.8131,3.80058,3.8131,10140000.0
2007-08-19 23:15:00,3.81011,3.81974,3.81011,3.81087,5640000.0
2007-08-19 23:16:00,3.81122,3.81122,3.80681,3.80723,4880000.0
2007-08-19 23:17:00,3.81439,3.81518,3.80464,3.81518,4510000.0
2007-08-19 23:20:00,3.81424,3.81424,3.80482,3.80482,4510000.0
2007-08-19 23:22:00,3.81095,3.81202,3.80783,3.80883,4140000.0
2007-08-19 23:23:00,3.81422,3.81424,3.80482,3.80775,5260000.0
2007-08-19 23:24:00,3.81281,3.81438,3.81281,3.81438,1500000.0
2007-08-19 23:25:00,3.81026,3.81434,3.80489,3.81434,3770000.0
2007-08-19 23:26:00,3.80682,3.81407,3.80359,3.80855,5260000.0
2007-08-19 23:27:00,3.8139,3.81492,3.80819,3.81142,6400000.0
2007-08-19 23:28:00,3.81067,3.81067,3.80924,3.80924,1880000.0
2007-08-19 23:29:00,3.8111,3.81452,3.80395,3.81227,12400000.0
2007-08-19 23:30:00,3.81404,3.81404,3.80579,3.80579,4890000.0
2007-08-19 23:31:00,3.81672,3.81747,3.80953,3.81396,7140000.0
2007-08-19 23:32:00,3.81714,3.81979,3.81072,3.81183,10890000.0
2007-08-19 23:33:00,3.81486,3.81793,3.81149,3.81656,3020000.0
2007-08-19 23:34:00,3.81671,3.81899,3.81161,3.81161,4890000.0
2007-08-19 23:35:00,3.81272,3.81696,3.8111,3.8155,6020000.0
2007-08-19 23:36:00,3.81892,3.81892,3.81074,3.81479,5640000.0
2007-08-19 23:37:00,3.81272,3.81576,3.80915,3.81401,4510000.0
2007-08-19 23:38:00,3.81323,3.81704,3.81006,3.8135,12780000.0
2007-08-19 23:39:00,3.81587,3.81876,3.80908,3.81267,7140000.0
2007-08-19 23:40:00,3.81784,3.82085,3.81553,3.81553,4130000.0
2007-08-19 23:41:00,3.81962,3.82005,3.81544,3.81632,4510000.0
2007-08-19 23:42:00,3.81289,3.82106,3.81289,3.81995,8270000.0
2007-08-19 23:43:00,3.81292,3.81826,3.81255,3.81826,3760000.0
2007-08-19 23:44:00,3.81986,3.81986,3.81218,3.8146,8640000.0
2007-08-19 23:45:00,3.82092,3.82092,3.81329,3.81956,6770000.0
2007-08-19 23:46:00,3.81697,3.81848,3.81052,3.81817,7130000.0
2007-08-19 23:47:00,3.81757,3.81757,3.80974,3.81571,4520000.0
2007-08-19 23:49:00,3.81137,3.82279,3.81137,3.81863,6750000.0
2007-08-19 23:50:00,3.80803,3.82032,3.80803,3.81392,10890000.0
2007-08-19 23:51:00,3.81809,3.82109,3.81422,3.81816,6760000.0
2007-08-19 23:54:00,3.81508,3.82057,3.81508,3.81522,8660000.0
2007-08-19 23:56:00,3.80256,3.81537,3.80256,3.8083,2250000.0
2007-08-19 23:57:00,3.81014,3.82011,3.8098,3.8098,4130000.0
2007-08-19 23:58:00,3.81477,3.81881,3.80854,3.81881,6380000.0
2007-08-19 23:59:00,3.81618,3.81876,3.80992,3.81745,4880000.0
2007-08-20 00:00:00,3.80979,3.8195,3.80979,3.81568,4130000.0
2007-08-20 00:01:00,3.81915,3.81988,3.80678,3.81658,5270000.0
2007-08-20 00:02:00,3.81963,3.81978,3.80985,3.81978,6380000.0
2007-08-20 00:03:00,3.81976,3.8206,3.81088,3.8206,6400000.0
2007-08-20 00:04:00,3.81585,3.81736,3.80754,3.81031,6390000.0
2007-08-20 00:05:00,3.8118,3.81999,3.80984,3.81999,3760000.0
2007-08-20 00:06:00,3.81585,3.82244,3.81464,3.81543,10140000.0
2007-08-20 00:07:00,3.81789,3.81789,3.80685,3.81127,8250000.0
2007-08-20 00:08:00,3.81423,3.81436,3.80914,3.81436,4880000.0
2007-08-20 00:09:00,3.81695,3.81831,3.81138,3.81563,4880000.0
2007-08-20 00:10:00,3.8175,3.81875,3.80737,3.81432,6020000.0
2007-08-20 00:11:00,3.8134,3.81918,3.8087,3.81086,6000000.0
2007-08-20 00:12:00,3.81248,3.81886,3.80789,3.81886,3750000.0
2007-08-20 00:14:00,3.80351,3.81372,3.80309,3.81372,4510000.0
2007-08-20 00:15:00,3.81458,3.82007,3.81458,3.81472,9030000.0
2007-08-20 00:16:00,3.81629,3.81828,3.8154,3.8154,1520000.0
2007-08-20 00:18:00,3.81862,3.81862,3.81042,3.81362,3010000.0
2007-08-20 00:19:00,3.8176,3.82059,3.80944,3.81143,6770000.0
2007-08-20 00:20:00,3.81784,3.81867,3.81279,3.816,4880000.0
2007-08-20 00:21:00,3.81897,3.81956,3.80835,3.81246,6010000.0
2007-08-20 00:22:00,3.81157,3.81924,3.81108,3.81924,4140000.0
2007-08-20 00:23:00,3.81568,3.81568,3.80692,3.80692,4880000.0
2007-08-20 00:24:00,3.82018,3.82026,3.81324,3.82026,3380000.0
2007-08-20 00:25:00,3.81767,3.81921,3.80916,3.81446,5630000.0
2007-08-20 00:26:00,3.81383,3.81383,3.80421,3.80421,4520000.0
2007-08-20 00:27:00,3.80489,3.81507,3.80489,3.813,6760000.0
2007-08-20 00:28:00,3.82017,3.82017,3.80988,3.81899,4140000.0
2007-08-20 00:29:00,3.80716,3.81821,3.80585,3.81782,3760000.0
2007-08-20 00:30:00,3.81514,3.81514,3.81063,3.81493,3760000.0
2007-08-20 00:35:00,3.81605,3.8166,3.80994,3.81606,6020000.0
2007-08-20 00:36:00,3.80789,3.81792,3.80789,3.8085,5280000.0
2007-08-20 00:37:00,3.81567,3.81567,3.80413,3.80891,5260000.0
2007-08-20 00:38:00,3.80803,3.81748,3.80803,3.80879,4510000.0
2007-08-20 00:39:00,3.81524,3.81757,3.80711,3.81757,9030000.0
2007-08-20 00:40:00,3.80823,3.81309,3.80779,3.81216,2270000.0
2007-08-20 00:44:00,3.81507,3.81672,3.80712,3.81524,9410000.0
2007-08-20 00:45:00,3.81656,3.81806,3.81136,3.81348,3780000.0
2007-08-20 00:46:00,3.81361,3.82084,3.81146,3.81948,5630000.0
2007-08-20 00:47:00,3.81362,3.81942,3.80947,3.814,4880000.0
2007-08-20 00:48:00,3.81918,3.82079,3.81017,3.8156,6020000.0
2007-08-20 00:49:00,3.81232,3.81685,3.80838,3.81685,4140000.0
2007-08-20 00:50:00,3.81628,3.82012,3.81073,3.81884,5280000.0
2007-08-20 00:51:00,3.81805,3.81867,3.80986,3.81439,3760000.0
2007-08-20 00:52:00,3.80909,3.81865,3.80909,3.81691,4880000.0
2007-08-20 00:53:00,3.81746,3.81874,3.80943,3.81874,5270000.0
2007-08-20 00:54:00,3.81793,3.81793,3.80814,3.8168,3030000.0
2007-08-20 00:55:00,3.80824,3.81913,3.80824,3.81913,3400000.0
2007-08-20 00:56:00,3.81867,3.81867,3.81014,3.81399,3770000.0
2007-08-20 00:57:00,3.81328,3.81731,3.808,3.81286,4520000.0
2007-08-20 00:58:00,3.80774,3.81738,3.80688,3.81738,5630000.0
2007-08-20 00:59:00,3.80789,3.81699,3.80789,3.81163,3770000.0
2007-08-20 01:00:00,3.81326,3.81884,3.80881,3.80912,7140000.0
2007-08-20 01:01:00,3.81207,3.81915,3.80955,3.81442,4150000.0
2007-08-20 01:02:00,3.80898,3.81856,3.8088,3.81819,4530000.0
2007-08-20 01:03:00,3.81834,3.81834,3.81065,3.81832,4510000.0
2007-08-20 01:04:00,3.81741,3.81902,3.80955,3.81704,6770000.0
2007-08-20 01:05:00,3.80836,3.81642,3.80835,3.81543,3400000.0
2007-08-20 01:06:00,3.80896,3.81874,3.80818,3.81874,7140000.0
2007-08-20 01:07:00,3.81424,3.8181,3.80888,3.81322,4140000.0
2007-08-20 01:08:00,3.81358,3.81854,3.80935,3.81772,4520000.0
2007-08-20 01:09:00,3.8131,3.81399,3.80923,3.80923,3760000.0
2007-08-20 01:10:00,3.81392,3.8188,3.81321,3.8188,6770000.0
2007-08-20 01:11:00,3.81779,3.81779,3.81233,3.81308,4150000.0
2007-08-20 01:12:00,3.81363,3.81801,3.80821,3.81801,6020000.0
2007-08-20 01:13:00,3.81724,3.81741,3.80909,3.81741,3770000.0
2007-08-20 01:14:00,3.81052,3.81661,3.80926,3.81634,4880000.0
2007-08-20 01:15:00,3.81932,3.82002,3.80984,3.81401,4890000.0
2007-08-20 01:16:00,3.81676,3.81676,3.80749,3.81609,4890000.0
2007-08-20 01:17:00,3.81769,3.81769,3.8113,3.8125,4880000.0
2007-08-20 01:18:00,3.81842,3.81856,3.80919,3.81426,7140000.0
2007-08-20 01:19:00,3.8168,3.81902,3.80947,3.81204,4510000.0
2007-08-20 01:20:00,3.81326,3.81828,3.81326,3.8182,5260000.0
2007-08-20 01:23:00,3.8158,3.81809,3.80872,3.81809,4140000.0
2007-08-20 01:24:00,3.81287,3.81923,3.81168,3.81168,4140000.0
2007-08-20 01:25:00,3.81527,3.81911,3.81416,3.81732,4510000.0
2007-08-20 01:26:00,3.81902,3.81931,3.81458,3.81931,4890000.0
2007-08-20 01:27:00,3.81303,3.8186,3.81297,3.81297,9770000.0
2007-08-20 01:28:00,3.8135,3.81693,3.80968,3.81633,5260000.0
2007-08-20 01:29:00,3.81843,3.81864,3.81325,3.81711,4140000.0
2007-08-20 01:30:00,3.81334,3.82426,3.81334,3.81546,7900000.0
2007-08-20 01:32:00,3.8189,3.8193,3.81285,3.81388,4150000.0
2007-08-20 01:33:00,3.81463,3.82124,3.81085,3.81833,5280000.0
2007-08-20 01:34:00,3.81312,3.81777,3.80879,3.81313,3770000.0
2007-08-20 01:35:00,3.80892,3.81847,3.80892,3.81731,4140000.0
2007-08-20 01:36:00,3.81202,3.81816,3.81202,3.81623,3400000.0
2007-08-20 01:37:00,3.81222,3.81884,3.81222,3.8159,4510000.0
2007-08-20 01:38:00,3.81808,3.8188,3.81336,3.81336,4880000.0
2007-08-20 01:39:00,3.81723,3.81843,3.81351,3.81839,3770000.0
2007-08-20 01:41:00,3.8167,3.81958,3.81104,3.81496,6400000.0
2007-08-20 01:42:00,3.81812,3.81812,3.81256,3.81256,3020000.0
2007-08-20 01:43:00,3.8182,3.8216,3.80963,3.80963,4140000.0
2007-08-20 01:44:00,3.81364,3.81822,3.81171,3.81822,2640000.0
2007-08-20 01:45:00,3.81897,3.81897,3.80846,3.81577,7150000.0
2007-08-20 01:46:00,3.81115,3.82189,3.81091,3.81309,5630000.0
2007-08-20 01:47:00,3.81698,3.81698,3.80551,3.80551,4890000.0
2007-08-20 01:48:00,3.80904,3.81979,3.80904,3.81069,3020000.0
2007-08-20 01:49:00,3.81301,3.81938,3.80846,3.81708,4530000.0
2007-08-20 01:50:00,3.81046,3.82039,3.81046,3.81862,4880000.0
2007-08-20 01:52:00,3.80893,3.81786,3.80893,3.81692,5270000.0
2007-08-20 01:53:00,3.81263,3.81658,3.81068,3.81658,3390000.0
2007-08-20 01:54:00,3.81573,3.81995,3.81079,3.81427,6380000.0
2007-08-20 01:55:00,3.81239,3.82202,3.81008,3.81877,7140000.0
2007-08-20 01:56:00,3.81768,3.81915,3.80814,3.8164,5290000.0
2007-08-20 01:57:00,3.81205,3.81682,3.8061,3.81584,3770000.0
2007-08-20 01:58:00,3.81332,3.81929,3.80918,3.81929,9410000.0
2007-08-20 02:00:00,3.81856,3.81856,3.80846,3.81281,4880000.0
2007-08-20 02:01:00,3.81922,3.81982,3.80899,3.81359,9780000.0
2007-08-20 02:02:00,3.81724,3.8188,3.80871,3.8138,4510000.0
2007-08-20 02:03:00,3.81674,3.81878,3.80915,3.81833,6030000.0
2007-08-20 02:04:00,3.81723,3.82172,3.81032,3.81246,6770000.0
2007-08-20 02:05:00,3.81386,3.82004,3.81038,3.81596,4900000.0
2007-08-20 02:06:00,3.81775,3.81839,3.81136,3.81313,2280000.0
2007-08-20 02:07:00,3.81801,3.81977,3.80987,3.80987,5270000.0
2007-08-20 02:08:00,3.81853,3.81853,3.80892,3.80892,1510000.0
2007-08-20 02:09:00,3.81641,3.81719,3.80855,3.80855,3400000.0
2007-08-20 02:10:00,3.81805,3.82116,3.80942,3.81451,5270000.0
2007-08-20 02:11:00,3.8086,3.81626,3.80567,3.8066,3390000.0
2007-08-20 02:12:00,3.80744,3.81878,3.80744,3.81808,4520000.0
2007-08-20 02:13:00,3.81257,3.81758,3.80792,3.80792,5260000.0
2007-08-20 02:14:00,3.81686,3.81781,3.80761,3.81615,6780000.0
2007-08-20 02:15:00,3.8204,3.8204,3.81265,3.8133,2640000.0
2007-08-20 02:16:00,3.80781,3.8174,3.80781,3.8174,4140000.0
2007-08-20 02:17:00,3.8126,3.8181,3.8126,3.8181,4130000.0
2007-08-20 02:18:00,3.81337,3.8186,3.80959,3.81732,6400000.0
2007-08-20 02:19:00,3.81701,3.81786,3.81443,3.81485,5640000.0
2007-08-20 02:20:00,3.8184,3.8184,3.81311,3.81663,4140000.0
2007-08-20 02:21:00,3.81719,3.81868,3.8133,3.81868,4510000.0
2007-08-20 02:22:00,3.81519,3.81757,3.81056,3.81056,3030000.0
2007-08-20 02:24:00,3.81829,3.81889,3.80895,3.80895,4510000.0
2007-08-20 02:25:00,3.8131,3.81773,3.80877,3.81299,3400000.0
2007-08-20 02:26:00,3.81798,3.81798,3.80717,3.81295,5280000.0
2007-08-20 02:27:00,3.81189,3.82035,3.80867,3.82035,5260000.0
2007-08-20 02:28:00,3.82088,3.82088,3.81142,3.81145,7140000.0
2007-08-20 02:29:00,3.81351,3.81872,3.80865,3.80909,8270000.0
2007-08-20 02:30:00,3.81998,3.82143,3.81648,3.8206,4510000.0
2007-08-20 02:31:00,3.8183,3.81909,3.81177,3.81549,4890000.0
2007-08-20 02:32:00,3.81469,3.82008,3.81414,3.81466,8660000.0
2007-08-20 02:33:00,3.81946,3.81984,3.81468,3.81984,4890000.0
2007-08-20 02:34:00,3.81923,3.82067,3.8159,3.81684,4510000.0
2007-08-20 02:35:00,3.81416,3.82066,3.8134,3.81358,4510000.0
2007-08-20 02:36:00,3.82049,3.82049,3.81094,3.81778,3770000.0
2007-08-20 02:37:00,3.81,3.81737,3.81,3.81452,3010000.0
2007-08-20 02:38:00,3.81245,3.82458,3.81245,3.82088,4150000.0
2007-08-20 02:39:00,3.81976,3.82007,3.81534,3.81559,3780000.0
2007-08-20 02:40:00,3.81503,3.82204,3.81178,3.81931,4140000.0
2007-08-20 02:41:00,3.81489,3.81892,3.80756,3.81892,6770000.0
2007-08-20 02:42:00,3.8157,3.82132,3.8157,3.82126,4880000.0
2007-08-20 02:43:00,3.81908,3.81958,3.81106,3.81925,5260000.0
2007-08-20 02:44:00,3.81431,3.81877,3.80955,3.81754,4890000.0
2007-08-20 02:45:00,3.81964,3.82224,3.81309,3.8131,4510000.0
2007-08-20 02:46:00,3.81863,3.81869,3.81033,3.81849,3770000.0
2007-08-20 02:47:00,3.81955,3.82032,3.8107,3.81565,6390000.0
2007-08-20 02:48:00,3.81488,3.82008,3.81467,3.81993,4520000.0
2007-08-20 02:49:00,3.82036,3.82086,3.8152,3.81573,6400000.0
2007-08-20 02:50:00,3.81013,3.8149,3.81013,3.81417,2650000.0
2007-08-20 02:51:00,3.81944,3.82013,3.81131,3.81524,4520000.0
2007-08-20 02:52:00,3.81604,3.82153,3.81194,3.81716,4140000.0
2007-08-20 02:53:00,3.82134,3.82134,3.80937,3.80998,7140000.0
2007-08-20 02:54:00,3.81819,3.81989,3.81126,3.81126,3400000.0
2007-08-20 02:55:00,3.81812,3.82005,3.81009,3.81857,6770000.0
2007-08-20 02:56:00,3.82021,3.82021,3.81188,3.82004,4510000.0
2007-08-20 02:57:00,3.82034,3.82082,3.81116,3.81116,5270000.0
2007-08-20 02:58:00,3.81589,3.82041,3.80991,3.81212,5260000.0
2007-08-20 02:59:00,3.80858,3.81659,3.80493,3.80862,6770000.0
2007-08-20 03:00:00,3.81626,3.82003,3.81012,3.81012,4140000.0
2007-08-20 03:01:00,3.81936,3.82053,3.80967,3.81115,5260000.0
2007-08-20 03:02:00,3.81515,3.8194,3.81169,3.8165,4890000.0
2007-08-20 03:03:00,3.81535,3.82014,3.81104,3.82014,3770000.0
2007-08-20 03:04:00,3.82029,3.82029,3.81059,3.81059,4140000.0
2007-08-20 03:05:00,3.81929,3.82075,3.81151,3.82075,4510000.0
2007-08-20 03:06:00,3.82055,3.82055,3.81135,3.81946,4900000.0
2007-08-20 03:07:00,3.81867,3.82025,3.81083,3.81083,4510000.0
2007-08-20 03:08:00,3.81661,3.82147,3.81234,3.8207,3020000.0
2007-08-20 03:09:00,3.82023,3.82023,3.80957,3.81734,6390000.0
2007-08-20 03:10:00,3.8186,3.8186,3.81035,3.81508,4140000.0
2007-08-20 03:11:00,3.81829,3.82305,3.81205,3.82089,6020000.0
2007-08-20 03:12:00,3.8159,3.82291,3.81264,3.81622,4140000.0
2007-08-20 03:13:00,3.81995,3.81995,3.81028,3.81536,5260000.0
2007-08-20 03:14:00,3.81789,3.82116,3.81449,3.81718,4890000.0
2007-08-20 03:15:00,3.82211,3.82279,3.81217,3.82076,8300000.0
2007-08-20 03:16:00,3.811,3.82213,3.80995,3.82213,7130000.0
2007-08-20 03:17:00,3.81487,3.82052,3.80989,3.82052,7130000.0
2007-08-20 03:18:00,3.81589,3.82142,3.81325,3.81548,4900000.0
2007-08-20 03:19:00,3.81669,3.81713,3.81208,3.81229,3380000.0
2007-08-20 03:20:00,3.82338,3.82338,3.81385,3.82134,9400000.0
2007-08-20 03:21:00,3.81393,3.82164,3.81146,3.81146,3030000.0
2007-08-20 03:22:00,3.81584,3.82116,3.81206,3.82116,4150000.0
2007-08-20 03:23:00,3.81186,3.82063,3.81102,3.81102,5650000.0
2007-08-20 03:24:00,3.82045,3.82045,3.8137,3.82042,6390000.0
2007-08-20 03:25:00,3.81757,3.81995,3.81418,3.81622,6010000.0
2007-08-20 03:26:00,3.81185,3.82005,3.81185,3.81418,3750000.0
2007-08-20 03:27:00,3.82228,3.82228,3.81206,3.82016,5630000.0
2007-08-20 03:28:00,3.81945,3.82525,3.81357,3.82198,4530000.0
2007-08-20 03:29:00,3.81625,3.81704,3.81261,3.81704,3760000.0
2007-08-20 03:30:00,3.82341,3.82375,3.81272,3.81299,4130000.0
2007-08-20 03:32:00,3.81644,3.82298,3.81147,3.81147,6760000.0
2007-08-20 03:33:00,3.81193,3.82242,3.81193,3.82103,6000000.0
2007-08-20 03:34:00,3.81758,3.82365,3.81344,3.82221,4150000.0
2007-08-20 03:35:00,3.82246,3.82246,3.81566,3.82208,3380000.0
2007-08-20 03:36:00,3.81237,3.8222,3.81237,3.8222,4510000.0
2007-08-20 03:37:00,3.82224,3.82224,3.81645,3.81683,4140000.0
2007-08-20 03:38:00,3.81591,3.82217,3.81211,3.82172,5270000.0
2007-08-20 03:39:00,3.82005,3.8216,3.81614,3.82025,4140000.0
2007-08-20 03:40:00,3.81422,3.82188,3.81029,3.82117,7140000.0
2007-08-20 03:41:00,3.81605,3.82231,3.81525,3.82231,3380000.0
2007-08-20 03:42:00,3.81406,3.82675,3.81406,3.82202,4890000.0
2007-08-20 03:43:00,3.81739,3.82048,3.81739,3.81816,2260000.0
2007-08-20 03:44:00,3.81678,3.8232,3.8165,3.8165,10510000.0
2007-08-20 03:45:00,3.82071,3.82318,3.81633,3.81696,4140000.0
2007-08-20 03:46:00,3.82089,3.82107,3.81394,3.81659,5260000.0
2007-08-20 03:47:00,3.82106,3.82106,3.81051,3.8148,3380000.0
2007-08-20 03:48:00,3.81201,3.82018,3.80805,3.81597,6000000.0
2007-08-20 03:49:00,3.81762,3.82437,3.81206,3.82264,5650000.0
2007-08-20 03:50:00,3.82192,3.82424,3.81811,3.82276,4880000.0
2007-08-20 03:51:00,3.81679,3.8182,3.81282,3.81662,4140000.0
2007-08-20 03:52:00,3.81537,3.82057,3.81025,3.81945,6400000.0
2007-08-20 03:53:00,3.81438,3.81809,3.81269,3.81445,9030000.0
2007-08-20 03:54:00,3.82069,3.82092,3.81177,3.81612,4130000.0
2007-08-20 03:55:00,3.81583,3.82146,3.81247,3.8207,7500000.0
2007-08-20 03:56:00,3.82058,3.82058,3.81061,3.81965,7140000.0
2007-08-20 03:57:00,3.81983,3.81983,3.81073,3.81885,5640000.0
2007-08-20 03:58:00,3.82113,3.82113,3.81173,3.81999,5270000.0
2007-08-20 03:59:00,3.81917,3.82098,3.81112,3.81112,3760000.0
2007-08-20 04:00:00,3.82359,3.82359,3.81392,3.82011,3010000.0
2007-08-20 04:01:00,3.82006,3.8208,3.81382,3.81947,3390000.0
2007-08-20 04:02:00,3.80962,3.81962,3.80962,3.81306,4130000.0
2007-08-20 04:06:00,3.81562,3.82372,3.81562,3.81752,9020000.0
2007-08-20 04:07:00,3.81564,3.82052,3.80946,3.81562,12030000.0
2007-08-20 04:08:00,3.81835,3.82194,3.81652,3.82139,6760000.0
2007-08-20 04:09:00,3.81442,3.82187,3.81138,3.81138,10150000.0
2007-08-20 04:10:00,3.81959,3.81997,3.81059,3.81437,6010000.0
2007-08-20 04:11:00,3.821,3.82137,3.8113,3.8208,10510000.0
2007-08-20 04:14:00,3.82028,3.82095,3.81385,3.82095,6770000.0
2007-08-20 04:15:00,3.81982,3.82428,3.81762,3.82184,9380000.0
2007-08-20 04:16:00,3.81943,3.82022,3.81538,3.81697,4130000.0
2007-08-20 04:17:00,3.81989,3.82134,3.81568,3.81568,7900000.0
2007-08-20 04:18:00,3.81662,3.82039,3.81577,3.81988,4880000.0
2007-08-20 04:19:00,3.81586,3.82249,3.81586,3.82176,3760000.0
2007-08-20 04:20:00,3.81632,3.82091,3.8115,3.81938,3020000.0
2007-08-20 04:21:00,3.81686,3.82378,3.8163,3.8163,11670000.0
2007-08-20 04:22:00,3.8167,3.8167,3.81052,3.81582,3770000.0
2007-08-20 04:23:00,3.81992,3.82242,3.81261,3.82012,6380000.0
2007-08-20 04:24:00,3.81583,3.81936,3.81232,3.81547,6390000.0
2007-08-20 04:26:00,3.82138,3.82205,3.81664,3.81907,4130000.0
2007-08-20 04:27:00,3.81564,3.82212,3.81413,3.8205,10150000.0
2007-08-20 04:29:00,3.81156,3.82121,3.81156,3.81964,5260000.0
2007-08-20 04:30:00,3.82226,3.82246,3.81187,3.81812,12770000.0
2007-08-20 04:32:00,3.81861,3.82196,3.81555,3.82166,7510000.0
2007-08-20 04:33:00,3.81644,3.82192,3.81245,3.81451,4890000.0
2007-08-20 04:34:00,3.82094,3.82094,3.81061,3.81685,3770000.0
2007-08-20 04:36:00,3.81464,3.82174,3.81256,3.82174,4890000.0
2007-08-20 04:37:00,3.81561,3.81829,3.81404,3.81787,5250000.0
2007-08-20 04:38:00,3.8188,3.81942,3.81003,3.81658,6390000.0
2007-08-20 04:39:00,3.81263,3.82346,3.81263,3.82256,4140000.0
2007-08-20 04:40:00,3.8187,3.81908,3.80851,3.81908,5270000.0
2007-08-20 04:41:00,3.81512,3.82023,3.81387,3.81387,6000000.0
2007-08-20 04:42:00,3.82067,3.82067,3.80813,3.82004,5250000.0
2007-08-20 04:43:00,3.81567,3.82047,3.81567,3.82001,4510000.0
2007-08-20 04:44:00,3.8174,3.82316,3.81523,3.81523,4900000.0
2007-08-20 04:45:00,3.82359,3.82359,3.80994,3.81531,9030000.0
2007-08-20 04:46:00,3.81928,3.82084,3.816,3.81922,3380000.0
2007-08-20 04:47:00,3.81917,3.82023,3.81383,3.8154,4140000.0
2007-08-20 04:48:00,3.81711,3.81969,3.81574,3.81574,3000000.0
2007-08-20 04:49:00,3.81553,3.82096,3.81142,3.81959,9010000.0
2007-08-20 04:50:00,3.8165,3.82282,3.81246,3.81707,6380000.0
2007-08-20 04:51:00,3.81961,3.81961,3.81689,3.81891,5250000.0
2007-08-20 04:52:00,3.81661,3.82028,3.81425,3.82028,2260000.0
2007-08-20 04:54:00,3.81939,3.82034,3.81539,3.81961,7500000.0
2007-08-20 04:55:00,3.82083,3.82118,3.81567,3.81962,3770000.0
2007-08-20 04:56:00,3.8204,3.82046,3.81567,3.81981,5270000.0
2007-08-20 04:57:00,3.81978,3.82067,3.81045,3.81763,3020000.0
2007-08-20 04:58:00,3.81707,3.82128,3.81707,3.82128,4500000.0
2007-08-20 04:59:00,3.8173,3.82117,3.81588,3.8209,5260000.0
2007-08-20 05:00:00,3.81711,3.82426,3.81183,3.81183,8260000.0
2007-08-20 05:01:00,3.81921,3.82087,3.81046,3.82087,6030000.0
2007-08-20 05:02:00,3.81942,3.8207,3.81157,3.8207,6010000.0
2007-08-20 05:03:00,3.81174,3.82192,3.81174,3.81606,4880000.0
2007-08-20 05:06:00,3.81949,3.82105,3.81309,3.81562,6760000.0
2007-08-20 05:07:00,3.81558,3.82116,3.81268,3.82116,6760000.0
2007-08-20 05:09:00,3.81538,3.82063,3.81491,3.8151,10880000.0
2007-08-20 05:10:00,3.81637,3.82115,3.81637,3.82085,4500000.0
2007-08-20 05:11:00,3.81541,3.82186,3.81531,3.82147,6010000.0
2007-08-20 05:13:00,3.81096,3.82143,3.8105,3.82121,4130000.0
2007-08-20 05:15:00,3.81532,3.82472,3.81513,3.82208,14250000.0
2007-08-20 05:16:00,3.81806,3.8192,3.81048,3.8161,3380000.0
2007-08-20 05:17:00,3.81634,3.82055,3.81067,3.81183,4500000.0
2007-08-20 05:18:00,3.81717,3.821,3.81487,3.81487,4500000.0
2007-08-20 05:19:00,3.82075,3.82075,3.81539,3.81958,3760000.0
2007-08-20 05:20:00,3.81906,3.82061,3.81061,3.82061,6000000.0
2007-08-20 05:21:00,3.82125,3.82125,3.81647,3.81679,2630000.0
2007-08-20 05:22:00,3.82088,3.82097,3.81646,3.82031,6760000.0
2007-08-20 05:24:00,3.82284,3.82553,3.81455,3.8208,10890000.0
2007-08-20 05:27:00,3.8109,3.81988,3.8109,3.81463,6400000.0
2007-08-20 05:30:00,3.81557,3.82266,3.81259,3.81259,5260000.0
2007-08-20 05:31:00,3.82082,3.82201,3.81184,3.82107,4140000.0
2007-08-20 05:32:00,3.81495,3.81956,3.81083,3.81594,4510000.0
2007-08-20 05:33:00,3.80999,3.81864,3.80999,3.81442,5260000.0
2007-08-20 05:34:00,3.82047,3.82047,3.80908,3.81833,3010000.0
2007-08-20 05:35:00,3.82277,3.82564,3.81406,3.8209,10520000.0
2007-08-20 05:36:00,3.81477,3.81989,3.8104,3.81989,5260000.0
2007-08-20 05:37:00,3.81302,3.82623,3.81302,3.82159,7880000.0
2007-08-20 05:38:00,3.81364,3.82738,3.81364,3.82197,8630000.0
2007-08-20 05:39:00,3.81449,3.82138,3.81204,3.82138,6010000.0
2007-08-20 05:40:00,3.82041,3.82273,3.81729,3.82074,4130000.0
2007-08-20 05:42:00,3.8109,3.82002,3.8109,3.82002,5250000.0
2007-08-20 05:43:00,3.81262,3.82228,3.81262,3.81486,4510000.0
2007-08-20 05:44:00,3.81226,3.81738,3.81172,3.81618,5260000.0
2007-08-20 05:45:00,3.81942,3.82518,3.81942,3.82518,3760000.0
2007-08-20 05:46:00,3.81427,3.82103,3.81165,3.82103,3760000.0
2007-08-20 05:47:00,3.82025,3.82093,3.81405,3.81958,4500000.0
2007-08-20 05:48:00,3.82041,3.82102,3.81162,3.81573,6020000.0
2007-08-20 05:49:00,3.82008,3.82021,3.81369,3.82021,5630000.0
2007-08-20 05:50:00,3.81717,3.82207,3.81523,3.81623,6760000.0
2007-08-20 05:52:00,3.81103,3.82062,3.81103,3.81415,4510000.0
2007-08-20 05:53:00,3.82057,3.82084,3.81143,3.81532,7140000.0
2007-08-20 05:54:00,3.81898,3.82086,3.81021,3.8192,4510000.0
2007-08-20 05:56:00,3.81111,3.82068,3.81092,3.82068,5630000.0
2007-08-20 05:57:00,3.8165,3.82037,3.81471,3.81471,6750000.0
2007-08-20 05:58:00,3.81802,3.81841,3.81021,3.81841,4910000.0
2007-08-20 05:59:00,3.81521,3.81888,3.81044,3.815,4140000.0
2007-08-20 06:00:00,3.81735,3.82254,3.81502,3.81968,4140000.0
2007-08-20 06:01:00,3.82077,3.82078,3.81339,3.81628,6760000.0
2007-08-20 06:02:00,3.82151,3.82176,3.81275,3.82176,3400000.0
2007-08-20 06:05:00,3.81989,3.82077,3.81381,3.81951,6770000.0
2007-08-20 06:06:00,3.81949,3.82093,3.81132,3.81949,3760000.0
2007-08-20 06:07:00,3.81614,3.81918,3.81067,3.81914,6390000.0
2007-08-20 06:08:00,3.80943,3.81968,3.80845,3.81968,3400000.0
2007-08-20 06:09:00,3.81468,3.81907,3.80997,3.81863,5260000.0
2007-08-20 06:10:00,3.81345,3.81977,3.81171,3.81977,3760000.0
2007-08-20 06:11:00,3.81904,3.81904,3.80755,3.81028,8300000.0
2007-08-20 06:12:00,3.81663,3.81993,3.8126,3.81993,2630000.0
2007-08-20 06:13:00,3.81129,3.82145,3.81129,3.82145,4140000.0
2007-08-20 06:14:00,3.82006,3.82006,3.81954,3.81954,1500000.0
2007-08-20 06:15:00,3.8149,3.82194,3.8149,3.82177,4140000.0
2007-08-20 06:16:00,3.81043,3.81809,3.80854,3.81405,3770000.0
2007-08-20 06:17:00,3.82152,3.82271,3.81338,3.82028,4890000.0
2007-08-20 06:18:00,3.81997,3.82104,3.81192,3.82015,5640000.0
2007-08-20 06:19:00,3.81673,3.81977,3.81056,3.81658,3770000.0
2007-08-20 06:20:00,3.81156,3.82169,3.81156,3.82102,6760000.0
2007-08-20 06:21:00,3.82019,3.82073,3.81132,3.81939,6410000.0
2007-08-20 06:23:00,3.81002,3.81754,3.81002,3.81247,4890000.0
2007-08-20 06:24:00,3.81963,3.81963,3.81019,3.81666,6780000.0
2007-08-20 06:25:00,3.81902,3.81955,3.81017,3.81955,4890000.0
2007-08-20 06:27:00,3.81562,3.81791,3.81028,3.81028,4130000.0
2007-08-20 06:28:00,3.8208,3.8208,3.81709,3.81709,1130000.0
2007-08-20 06:29:00,3.81179,3.82018,3.81155,3.81155,7510000.0
2007-08-20 06:30:00,3.82354,3.82389,3.81344,3.81668,11660000.0
2007-08-20 06:31:00,3.82129,3.82129,3.8167,3.817,5260000.0
2007-08-20 06:32:00,3.81751,3.81983,3.81266,3.81584,4130000.0
2007-08-20 06:35:00,3.81556,3.82236,3.81547,3.81547,10140000.0
2007-08-20 06:36:00,3.82162,3.8218,3.8156,3.82022,7130000.0
2007-08-20 06:37:00,3.81075,3.81926,3.81075,3.81926,6380000.0
2007-08-20 06:41:00,3.81621,3.82121,3.81621,3.82121,2250000.0
2007-08-20 06:42:00,3.82132,3.82249,3.81179,3.81939,9410000.0
2007-08-20 06:44:00,3.81519,3.82032,3.8145,3.81476,10140000.0
2007-08-20 06:45:00,3.82259,3.82259,3.8148,3.8148,4140000.0
2007-08-20 06:46:00,3.81422,3.81993,3.81135,3.81135,4520000.0
2007-08-20 06:47:00,3.81448,3.81914,3.81368,3.81914,4510000.0
2007-08-20 06:48:00,3.81828,3.82062,3.81544,3.82053,3380000.0
2007-08-20 06:49:00,3.8206,3.8206,3.81534,3.81668,4880000.0
2007-08-20 06:50:00,3.8206,3.8206,3.80946,3.82035,4510000.0
2007-08-20 06:51:00,3.81532,3.81542,3.8151,3.81535,2630000.0
2007-08-20 06:52:00,3.8195,3.82074,3.8195,3.82074,1880000.0
2007-08-20 06:53:00,3.81258,3.82245,3.81258,3.821,4890000.0
2007-08-20 06:56:00,3.81246,3.81745,3.81246,3.8128,7130000.0
2007-08-20 06:57:00,3.81381,3.81904,3.81341,3.81341,4880000.0
2007-08-20 06:58:00,3.8099,3.81941,3.8099,3.81941,3770000.0
2007-08-20 06:59:00,3.81881,3.81881,3.81317,3.81663,3380000.0
2007-08-20 07:00:00,3.81348,3.81912,3.80928,3.81826,6380000.0
2007-08-20 07:01:00,3.81723,3.81723,3.81023,3.81355,4890000.0
2007-08-20 07:02:00,3.81435,3.81959,3.81012,3.81482,4880000.0
2007-08-20 07:03:00,3.81816,3.81879,3.80909,3.81335,6760000.0
2007-08-20 07:04:00,3.81362,3.81889,3.81362,3.8182,4140000.0
2007-08-20 07:05:00,3.81732,3.81921,3.81474,3.81745,5260000.0
2007-08-20 07:06:00,3.81049,3.82383,3.81049,3.81888,8650000.0
2007-08-20 07:07:00,3.81093,3.81797,3.81093,3.81776,3010000.0
2007-08-20 07:08:00,3.8169,3.81706,3.81164,3.8169,4890000.0
2007-08-20 07:09:00,3.81111,3.81792,3.81111,3.81792,6000000.0
2007-08-20 07:10:00,3.8149,3.81636,3.80599,3.8134,4880000.0
2007-08-20 07:11:00,3.81784,3.81845,3.81293,3.81383,7880000.0
2007-08-20 07:12:00,3.81623,3.81704,3.8122,3.8127,6000000.0
2007-08-20 07:13:00,3.81832,3.8188,3.80913,3.81614,7130000.0
2007-08-20 07:14:00,3.81312,3.81602,3.80769,3.81235,3400000.0
2007-08-20 07:15:00,3.82065,3.82065,3.81372,3.81372,2250000.0
2007-08-20 07:16:00,3.81537,3.81772,3.80788,3.81547,6010000.0
2007-08-20 07:18:00,3.81732,3.81854,3.81174,3.81174,4890000.0
2007-08-20 07:19:00,3.81634,3.82076,3.81073,3.81903,5260000.0
2007-08-20 07:20:00,3.81312,3.81793,3.81104,3.81104,4130000.0
2007-08-20 07:21:00,3.81701,3.81836,3.81193,3.81712,4880000.0
2007-08-20 07:22:00,3.81158,3.8207,3.81157,3.81539,4530000.0
2007-08-20 07:23:00,3.821,3.821,3.81134,3.81134,5260000.0
2007-08-20 07:24:00,3.8158,3.81744,3.81046,3.81046,3380000.0
2007-08-20 07:25:00,3.82063,3.82063,3.80925,3.81833,5630000.0
2007-08-20 07:26:00,3.81563,3.82029,3.81092,3.81092,4140000.0
2007-08-20 07:27:00,3.81569,3.82003,3.81008,3.82003,6380000.0
2007-08-20 07:28:00,3.81911,3.82024,3.81348,3.81482,6020000.0
2007-08-20 07:30:00,3.82238,3.82238,3.80872,3.81698,5640000.0
2007-08-20 07:31:00,3.82015,3.82015,3.81791,3.81791,2250000.0
2007-08-20 07:32:00,3.81951,3.81951,3.81084,3.8134,5630000.0
2007-08-20 07:33:00,3.81439,3.81996,3.81096,3.81583,5250000.0
2007-08-20 07:34:00,3.81427,3.82065,3.81046,3.82015,4890000.0
2007-08-20 07:35:00,3.81678,3.81778,3.81678,3.81778,2250000.0
2007-08-20 07:36:00,3.81551,3.81959,3.81006,3.819,7130000.0
2007-08-20 07:37:00,3.81971,3.81971,3.80751,3.80815,6400000.0
2007-08-20 07:38:00,3.8084,3.81866,3.80741,3.81215,6380000.0
2007-08-20 07:39:00,3.80598,3.81657,3.80598,3.81657,7140000.0
2007-08-20 07:40:00,3.8155,3.82075,3.81025,3.81965,7880000.0
2007-08-20 07:41:00,3.81812,3.81812,3.80678,3.80849,8630000.0
2007-08-20 07:42:00,3.81405,3.81837,3.81227,3.81646,4500000.0
2007-08-20 07:44:00,3.81717,3.82014,3.81717,3.81914,4890000.0
2007-08-20 07:45:00,3.81842,3.8213,3.81578,3.81777,4510000.0
2007-08-20 07:46:00,3.81657,3.81905,3.80821,3.81658,6010000.0
2007-08-20 07:47:00,3.8149,3.8204,3.8149,3.81993,5250000.0
2007-08-20 07:48:00,3.81781,3.81867,3.81017,3.81017,4880000.0
2007-08-20 07:49:00,3.81909,3.81989,3.81078,3.81837,3770000.0
2007-08-20 07:50:00,3.81841,3.81875,3.80984,3.81875,4510000.0
2007-08-20 07:51:00,3.80856,3.81701,3.80773,3.816,6010000.0
2007-08-20 07:52:00,3.81776,3.81778,3.8066,3.81544,5260000.0
2007-08-20 07:53:00,3.80819,3.81742,3.80604,3.81742,6380000.0
2007-08-20 07:54:00,3.80987,3.81815,3.80849,3.81778,5260000.0
2007-08-20 07:55:00,3.81471,3.82017,3.81471,3.81646,4880000.0
2007-08-20 07:56:00,3.81389,3.8181,3.80648,3.81182,6010000.0
2007-08-20 07:57:00,3.81892,3.81892,3.81308,3.81688,4130000.0
2007-08-20 07:58:00,3.81568,3.81942,3.8102,3.81903,3770000.0
2007-08-20 07:59:00,3.81072,3.8235,3.80965,3.82078,6760000.0
2007-08-20 08:00:00,3.81095,3.82006,3.81095,3.81566,4890000.0
2007-08-20 08:01:00,3.81264,3.81838,3.80818,3.80818,4510000.0
2007-08-20 08:02:00,3.81376,3.81799,3.81294,3.81726,4510000.0
2007-08-20 08:03:00,3.81684,3.81709,3.80834,3.81572,5260000.0
2007-08-20 08:04:00,3.81314,3.81802,3.81314,3.81682,6750000.0
2007-08-20 08:05:00,3.81592,3.82133,3.81011,3.81783,6770000.0
2007-08-20 08:06:00,3.81654,3.81829,3.8116,3.81802,6390000.0
2007-08-20 08:07:00,3.81663,3.82013,3.80929,3.81743,6010000.0
2007-08-20 08:08:00,3.80907,3.81658,3.80409,3.81594,3390000.0
2007-08-20 08:09:00,3.8149,3.81619,3.80909,3.80909,5630000.0
2007-08-20 08:10:00,3.81588,3.81725,3.80752,3.81495,3770000.0
2007-08-20 08:11:00,3.81544,3.81779,3.81231,3.81231,4880000.0
2007-08-20 08:12:00,3.80997,3.81729,3.80763,3.8109,6380000.0
2007-08-20 08:13:00,3.81039,3.81571,3.81039,3.81497,4900000.0
2007-08-20 08:14:00,3.81439,3.81572,3.8091,3.8091,5250000.0
2007-08-20 08:15:00,3.8146,3.81601,3.81026,3.81573,6760000.0
2007-08-20 08:16:00,3.81096,3.81563,3.81096,3.81512,5250000.0
2007-08-20 08:17:00,3.81667,3.81806,3.81042,3.81042,4890000.0
2007-08-20 08:18:00,3.81576,3.81896,3.80624,3.81896,5260000.0
2007-08-20 08:19:00,3.81383,3.82149,3.8105,3.8105,5280000.0
2007-08-20 08:20:00,3.81443,3.81897,3.80404,3.81771,6760000.0
2007-08-20 08:21:00,3.81538,3.82149,3.81538,3.81867,6380000.0
2007-08-20 08:22:00,3.81122,3.8242,3.81122,3.81839,4510000.0
2007-08-20 08:23:00,3.8183,3.8183,3.80671,3.81734,5640000.0
2007-08-20 08:24:00,3.81852,3.81929,3.81148,3.81886,4880000.0
2007-08-20 08:25:00,3.81779,3.81816,3.80748,3.81304,6390000.0
2007-08-20 08:26:00,3.81712,3.81912,3.81336,3.81336,4520000.0
2007-08-20 08:27:00,3.81778,3.82115,3.81204,3.81801,6760000.0
2007-08-20 08:28:00,3.81347,3.81714,3.80827,3.80827,5260000.0
2007-08-20 08:29:00,3.81639,3.81929,3.81363,3.8178,4510000.0
2007-08-20 08:30:00,3.81166,3.81977,3.80747,3.81114,4510000.0
2007-08-20 08:31:00,3.81888,3.81888,3.81099,3.81616,5250000.0
2007-08-20 08:32:00,3.81539,3.81935,3.81206,3.81672,4510000.0
2007-08-20 08:33:00,3.81416,3.82543,3.81178,3.81631,6390000.0
2007-08-20 08:34:00,3.81853,3.82013,3.80845,3.80845,6400000.0
2007-08-20 08:35:00,3.81842,3.81891,3.81114,3.8158,6380000.0
2007-08-20 08:36:00,3.80778,3.8192,3.80778,3.81793,6380000.0
2007-08-20 08:37:00,3.81543,3.81667,3.80591,3.81134,7140000.0
2007-08-20 08:38:00,3.81712,3.81977,3.81017,3.81624,6400000.0
2007-08-20 08:39:00,3.81719,3.81979,3.81168,3.81449,4520000.0
2007-08-20 08:40:00,3.80818,3.81893,3.80774,3.8182,5250000.0
2007-08-20 08:41:00,3.81348,3.81348,3.81348,3.81348,380000.0
2007-08-20 08:42:00,3.81934,3.81934,3.8134,3.81873,6020000.0
2007-08-20 08:43:00,3.81398,3.81975,3.81303,3.81687,4510000.0
2007-08-20 08:44:00,3.81381,3.81847,3.80626,3.81847,10890000.0
2007-08-20 08:45:00,3.81942,3.81983,3.81002,3.81944,6780000.0
2007-08-20 08:46:00,3.81683,3.81985,3.81074,3.81488,6010000.0
2007-08-20 08:47:00,3.81632,3.8205,3.80908,3.8205,6770000.0
2007-08-20 08:48:00,3.81626,3.82016,3.81138,3.81138,6400000.0
2007-08-20 08:49:00,3.81123,3.81948,3.80797,3.81869,6000000.0
2007-08-20 08:50:00,3.81724,3.82053,3.80939,3.81045,6770000.0
2007-08-20 08:51:00,3.81326,3.82026,3.81326,3.82026,3770000.0
2007-08-20 08:52:00,3.8147,3.81951,3.814,3.8157,3770000.0
2007-08-20 08:53:00,3.8195,3.8195,3.80874,3.81747,7130000.0
2007-08-20 08:54:00,3.81949,3.81951,3.80725,3.81512,6760000.0
2007-08-20 08:55:00,3.81543,3.82027,3.80904,3.81112,4520000.0
2007-08-20 08:56:00,3.81607,3.81948,3.81229,3.81229,4510000.0
2007-08-20 08:57:00,3.82063,3.82063,3.80927,3.81475,6010000.0
2007-08-20 08:58:00,3.81666,3.81965,3.8095,3.81956,7500000.0
2007-08-20 08:59:00,3.81803,3.81803,3.809,3.81015,6000000.0
2007-08-20 09:00:00,3.81661,3.82271,3.81456,3.8174,6770000.0
2007-08-20 09:01:00,3.81448,3.82535,3.81448,3.82131,7880000.0
2007-08-20 09:02:00,3.8222,3.82463,3.81692,3.82112,5640000.0
2007-08-20 09:03:00,3.82095,3.82557,3.81661,3.81934,6770000.0
2007-08-20 09:04:00,3.81917,3.82452,3.81236,3.81236,4140000.0
2007-08-20 09:05:00,3.81632,3.82275,3.81418,3.82275,4140000.0
2007-08-20 09:06:00,3.81773,3.82375,3.81151,3.82314,9790000.0
2007-08-20 09:07:00,3.81377,3.82188,3.81377,3.82022,4140000.0
2007-08-20 09:08:00,3.81833,3.82509,3.8182,3.8182,6390000.0
2007-08-20 09:09:00,3.81831,3.82601,3.81812,3.81812,5630000.0
2007-08-20 09:10:00,3.82352,3.82605,3.81451,3.81888,7880000.0
2007-08-20 09:11:00,3.82077,3.8236,3.81313,3.81734,10150000.0
2007-08-20 09:12:00,3.82196,3.82294,3.81466,3.81466,7880000.0
2007-08-20 09:13:00,3.82251,3.82713,3.81532,3.824,8290000.0
2007-08-20 09:14:00,3.81857,3.82616,3.81346,3.82268,15410000.0
2007-08-20 09:15:00,3.82102,3.82145,3.81056,3.81269,4880000.0
2007-08-20 09:16:00,3.82448,3.82448,3.81634,3.81634,6390000.0
2007-08-20 09:17:00,3.8241,3.82659,3.81591,3.81591,5250000.0
2007-08-20 09:18:00,3.82144,3.82682,3.81934,3.82611,6000000.0
2007-08-20 09:19:00,3.81975,3.82634,3.8162,3.82634,5630000.0
2007-08-20 09:20:00,3.82359,3.82621,3.81729,3.82447,8250000.0
2007-08-20 09:21:00,3.81638,3.82865,3.81638,3.82305,5650000.0
2007-08-20 09:22:00,3.82365,3.82779,3.81645,3.82496,9400000.0
2007-08-20 09:23:00,3.82033,3.82857,3.81832,3.82554,7510000.0
2007-08-20 09:24:00,3.82639,3.82694,3.81732,3.82694,6010000.0
2007-08-20 09:25:00,3.8232,3.82762,3.81888,3.82678,7140000.0
2007-08-20 09:26:00,3.82462,3.82645,3.8186,3.82325,4880000.0
2007-08-20 09:27:00,3.82582,3.82613,3.82125,3.82613,4900000.0
2007-08-20 09:28:00,3.82115,3.82814,3.82034,3.82034,4520000.0
2007-08-20 09:29:00,3.82555,3.82943,3.81891,3.81891,12770000.0
2007-08-20 09:30:00,3.82586,3.82698,3.8193,3.82626,4510000.0
2007-08-20 09:31:00,3.82603,3.82779,3.82082,3.82287,5260000.0
2007-08-20 09:32:00,3.82201,3.82697,3.82201,3.82654,4510000.0
2007-08-20 09:33:00,3.82556,3.82635,3.81653,3.82514,6010000.0
2007-08-20 09:34:00,3.82206,3.82853,3.82036,3.82495,6020000.0
2007-08-20 09:35:00,3.82507,3.82702,3.81917,3.82371,4890000.0
2007-08-20 09:36:00,3.8178,3.82635,3.81665,3.82602,7890000.0
2007-08-20 09:37:00,3.82795,3.82795,3.82349,3.82358,4130000.0
2007-08-20 09:38:00,3.82616,3.82678,3.81682,3.82402,5250000.0
2007-08-20 09:39:00,3.82178,3.82451,3.81538,3.81738,6020000.0
2007-08-20 09:40:00,3.823,3.82528,3.81437,3.81437,7140000.0
2007-08-20 09:41:00,3.82008,3.82475,3.81312,3.81785,5640000.0
2007-08-20 09:42:00,3.81798,3.82432,3.81745,3.82112,7130000.0
2007-08-20 09:43:00,3.82061,3.8217,3.81084,3.8201,4140000.0
2007-08-20 09:44:00,3.82554,3.82621,3.81953,3.8259,10170000.0
2007-08-20 09:45:00,3.82615,3.82615,3.81608,3.82573,4510000.0
2007-08-20 09:46:00,3.82601,3.82619,3.81555,3.82473,4890000.0
2007-08-20 09:47:00,3.82584,3.82677,3.82121,3.82654,7510000.0
2007-08-20 09:48:00,3.82485,3.82485,3.81393,3.82258,3010000.0
2007-08-20 09:49:00,3.81568,3.82465,3.81568,3.82292,3400000.0
2007-08-20 09:50:00,3.81757,3.82734,3.81502,3.82486,6390000.0
2007-08-20 09:51:00,3.8232,3.82461,3.81969,3.82142,4140000.0
2007-08-20 09:52:00,3.81906,3.82423,3.81906,3.82251,4880000.0
2007-08-20 09:53:00,3.81981,3.8238,3.81108,3.81485,7880000.0
2007-08-20 09:54:00,3.82064,3.82307,3.8148,3.82307,4140000.0
2007-08-20 09:55:00,3.82431,3.82461,3.81403,3.81403,3770000.0
2007-08-20 09:56:00,3.82292,3.82428,3.8155,3.81777,5270000.0
2007-08-20 09:57:00,3.82376,3.82522,3.81839,3.81839,5250000.0
2007-08-20 09:58:00,3.82593,3.82593,3.81525,3.82476,6390000.0
2007-08-20 09:59:00,3.82517,3.82602,3.81505,3.82221,12020000.0
2007-08-20 10:00:00,3.82591,3.82661,3.81727,3.82335,5630000.0
2007-08-20 10:01:00,3.82281,3.82663,3.81901,3.82401,5630000.0
2007-08-20 10:02:00,3.82619,3.82619,3.815,3.82427,7140000.0
2007-08-20 10:03:00,3.8231,3.82699,3.8155,3.82105,10520000.0
2007-08-20 10:04:00,3.82478,3.82679,3.81857,3.82091,7130000.0
2007-08-20 10:05:00,3.82476,3.82482,3.81952,3.82095,5260000.0
2007-08-20 10:06:00,3.82618,3.82824,3.81891,3.82642,6000000.0
2007-08-20 10:07:00,3.82738,3.82945,3.8176,3.8182,4890000.0
2007-08-20 10:08:00,3.8247,3.8266,3.82048,3.8266,8640000.0
2007-08-20 10:09:00,3.82603,3.82663,3.8137,3.82545,6770000.0
2007-08-20 10:10:00,3.81668,3.82658,3.81565,3.82658,7510000.0
2007-08-20 10:11:00,3.82369,3.82626,3.81571,3.82566,11270000.0
2007-08-20 10:12:00,3.82304,3.82588,3.81853,3.82186,5650000.0
2007-08-20 10:13:00,3.82372,3.82589,3.81966,3.82249,6010000.0
2007-08-20 10:14:00,3.82264,3.82633,3.81659,3.82056,12410000.0
2007-08-20 10:15:00,3.82485,3.8263,3.81865,3.82585,5650000.0
2007-08-20 10:16:00,3.82618,3.82618,3.81941,3.82383,4140000.0
2007-08-20 10:17:00,3.82092,3.82395,3.81699,3.82155,4890000.0
2007-08-20 10:18:00,3.81853,3.8237,3.81236,3.82003,4510000.0
2007-08-20 10:19:00,3.82282,3.82589,3.81481,3.82001,6760000.0
2007-08-20 10:20:00,3.82276,3.82276,3.81138,3.81914,9390000.0
2007-08-20 10:21:00,3.81966,3.82532,3.81513,3.82485,11260000.0
2007-08-20 10:22:00,3.81981,3.82347,3.8151,3.81914,6010000.0
2007-08-20 10:23:00,3.81362,3.82284,3.81362,3.81807,3770000.0
2007-08-20 10:24:00,3.82077,3.82331,3.81289,3.82331,7510000.0
2007-08-20 10:25:00,3.81382,3.81847,3.81382,3.81427,4150000.0
2007-08-20 10:26:00,3.82234,3.82317,3.81488,3.81741,6390000.0
2007-08-20 10:27:00,3.82301,3.82365,3.81463,3.82287,4890000.0
2007-08-20 10:28:00,3.81856,3.82381,3.81758,3.81841,4880000.0
2007-08-20 10:29:00,3.82017,3.82832,3.81417,3.82272,16900000.0
2007-08-20 10:30:00,3.82437,3.82528,3.81807,3.82255,7510000.0
2007-08-20 10:31:00,3.82291,3.82342,3.81258,3.82119,8280000.0
2007-08-20 10:32:00,3.82091,3.82324,3.81195,3.82203,5630000.0
2007-08-20 10:33:00,3.81831,3.82111,3.81197,3.82111,4520000.0
2007-08-20 10:34:00,3.81876,3.82154,3.81157,3.81157,7880000.0
2007-08-20 10:35:00,3.81682,3.82227,3.81486,3.81505,5260000.0
2007-08-20 10:36:00,3.81895,3.81971,3.8137,3.81599,6380000.0
2007-08-20 10:37:00,3.81904,3.82035,3.81164,3.82035,7510000.0
2007-08-20 10:38:00,3.81747,3.82127,3.81626,3.81838,5270000.0
2007-08-20 10:39:00,3.81218,3.82099,3.81218,3.81624,4510000.0
2007-08-20 10:40:00,3.8218,3.8218,3.81058,3.82033,5640000.0
2007-08-20 10:41:00,3.8181,3.82014,3.81236,3.82014,5260000.0
2007-08-20 10:42:00,3.81639,3.82201,3.81194,3.81419,5640000.0
2007-08-20 10:43:00,3.81641,3.82592,3.81381,3.81727,6020000.0
2007-08-20 10:44:00,3.81498,3.82076,3.81402,3.81601,6010000.0
2007-08-20 10:45:00,3.81893,3.81949,3.81233,3.81949,6020000.0
2007-08-20 10:46:00,3.81937,3.81937,3.80886,3.81837,4140000.0
2007-08-20 10:47:00,3.81607,3.82019,3.81607,3.82019,4510000.0
2007-08-20 10:48:00,3.82148,3.82148,3.81224,3.81522,5650000.0
2007-08-20 10:49:00,3.81589,3.82092,3.81442,3.81482,5660000.0
2007-08-20 10:50:00,3.82032,3.8214,3.81397,3.82024,7880000.0
2007-08-20 10:51:00,3.81616,3.82171,3.80734,3.81627,6000000.0
2007-08-20 10:52:00,3.81645,3.82118,3.81466,3.82118,5630000.0
2007-08-20 10:53:00,3.81782,3.82161,3.81215,3.82049,4900000.0
2007-08-20 10:54:00,3.81809,3.82185,3.81193,3.82089,4520000.0
2007-08-20 10:55:00,3.81994,3.82037,3.81538,3.82019,7880000.0
2007-08-20 10:56:00,3.81742,3.82044,3.81152,3.81519,8250000.0
2007-08-20 10:57:00,3.81726,3.82175,3.81507,3.82043,6380000.0
2007-08-20 10:58:00,3.81955,3.82169,3.81422,3.82169,4510000.0
2007-08-20 10:59:00,3.82236,3.82343,3.81328,3.82267,6380000.0
2007-08-20 11:00:00,3.81621,3.82316,3.80668,3.81377,13900000.0
2007-08-20 11:01:00,3.82291,3.82331,3.81509,3.82021,5630000.0
2007-08-20 11:02:00,3.81124,3.82347,3.81097,3.81097,6760000.0
2007-08-20 11:03:00,3.81954,3.82729,3.81447,3.82034,6760000.0
2007-08-20 11:04:00,3.8186,3.8204,3.81392,3.81588,4510000.0
2007-08-20 11:05:00,3.81891,3.82669,3.81376,3.8248,6390000.0
2007-08-20 11:06:00,3.82253,3.82347,3.81408,3.82347,7140000.0
2007-08-20 11:07:00,3.81315,3.82359,3.81315,3.81782,4890000.0
2007-08-20 11:08:00,3.8231,3.8232,3.8123,3.82098,6380000.0
2007-08-20 11:09:00,3.82374,3.82438,3.81335,3.82283,5630000.0
2007-08-20 11:10:00,3.81945,3.82508,3.81356,3.82007,4900000.0
2007-08-20 11:11:00,3.82421,3.82625,3.8157,3.82355,6770000.0
2007-08-20 11:12:00,3.82305,3.82305,3.81392,3.82233,6400000.0
2007-08-20 11:13:00,3.81758,3.82208,3.81553,3.82152,4520000.0
2007-08-20 11:14:00,3.81949,3.82201,3.81102,3.82201,11270000.0
2007-08-20 11:15:00,3.81782,3.82145,3.81355,3.82145,5630000.0
2007-08-20 11:16:00,3.8154,3.82203,3.8129,3.8203,4890000.0
2007-08-20 11:17:00,3.82207,3.82207,3.81453,3.81528,4880000.0
2007-08-20 11:18:00,3.82061,3.82249,3.81378,3.82249,4140000.0
2007-08-20 11:19:00,3.81749,3.82341,3.81534,3.82341,4510000.0
2007-08-20 11:20:00,3.81253,3.82225,3.81253,3.82041,3030000.0
2007-08-20 11:21:00,3.82273,3.82273,3.80852,3.81761,6030000.0
2007-08-20 11:22:00,3.82236,3.82273,3.81842,3.81842,7130000.0
2007-08-20 11:23:00,3.82189,3.8237,3.81636,3.82141,3770000.0
2007-08-20 11:24:00,3.81692,3.82234,3.81148,3.8171,4140000.0
2007-08-20 11:25:00,3.81859,3.82469,3.81736,3.82413,4900000.0
2007-08-20 11:26:00,3.81838,3.82202,3.81699,3.82202,4510000.0
2007-08-20 11:27:00,3.82139,3.82226,3.8161,3.82226,6020000.0
2007-08-20 11:28:00,3.81959,3.82504,3.81512,3.82095,7130000.0
2007-08-20 11:29:00,3.81759,3.82571,3.81759,3.81984,9410000.0
2007-08-20 11:30:00,3.82323,3.82758,3.81653,3.81653,5640000.0
2007-08-20 11:31:00,3.81468,3.82374,3.81408,3.82374,4140000.0
2007-08-20 11:32:00,3.82273,3.82432,3.81239,3.8189,6400000.0
2007-08-20 11:33:00,3.8243,3.82544,3.81748,3.82237,5270000.0
2007-08-20 11:34:00,3.82297,3.82297,3.81543,3.81873,5250000.0
2007-08-20 11:35:00,3.82097,3.82349,3.81786,3.82208,5270000.0
2007-08-20 11:36:00,3.82399,3.82505,3.81685,3.82442,6410000.0
2007-08-20 11:37:00,3.82091,3.82502,3.81925,3.82318,6760000.0
2007-08-20 11:38:00,3.82343,3.82368,3.81514,3.82368,5630000.0
2007-08-20 11:39:00,3.81584,3.82327,3.81052,3.81911,3770000.0
2007-08-20 11:40:00,3.81814,3.82388,3.81499,3.81499,4880000.0
2007-08-20 11:41:00,3.82472,3.82605,3.82002,3.82605,5280000.0
2007-08-20 11:42:00,3.82646,3.82765,3.82075,3.82075,4880000.0
2007-08-20 11:43:00,3.82184,3.82542,3.81689,3.82208,8260000.0
2007-08-20 11:44:00,3.82149,3.82648,3.81814,3.81823,5260000.0
2007-08-20 11:45:00,3.82032,3.82503,3.82032,3.82429,4140000.0
2007-08-20 11:46:00,3.82249,3.82436,3.8164,3.81961,6400000.0
2007-08-20 11:47:00,3.81823,3.8262,3.81823,3.8262,6000000.0
2007-08-20 11:48:00,3.82535,3.82547,3.81399,3.82372,7130000.0
2007-08-20 11:49:00,3.82062,3.82428,3.81808,3.81959,5640000.0
2007-08-20 11:50:00,3.82287,3.823,3.81322,3.82014,5270000.0
2007-08-20 11:51:00,3.8253,3.82653,3.82096,3.82329,5260000.0
2007-08-20 11:52:00,3.82566,3.82696,3.81903,3.82532,4140000.0
2007-08-20 11:53:00,3.8255,3.8255,3.81587,3.81587,7150000.0
2007-08-20 11:54:00,3.82519,3.82596,3.81851,3.82041,6390000.0
2007-08-20 11:55:00,3.81891,3.82282,3.81299,3.8204,4520000.0
2007-08-20 11:56:00,3.82059,3.8242,3.82059,3.82119,4510000.0
2007-08-20 11:57:00,3.81613,3.82467,3.81613,3.82115,6380000.0
2007-08-20 11:58:00,3.82035,3.82448,3.81618,3.81831,6010000.0
2007-08-20 11:59:00,3.82389,3.82613,3.82001,3.82557,7150000.0
2007-08-20 12:00:00,3.82177,3.82569,3.82038,3.82569,4510000.0
2007-08-20 12:01:00,3.82144,3.82502,3.81691,3.82297,8250000.0
2007-08-20 12:02:00,3.82529,3.82552,3.81359,3.82552,7510000.0
2007-08-20 12:03:00,3.8215,3.82698,3.82116,3.82693,4880000.0
2007-08-20 12:04:00,3.8278,3.8278,3.82122,3.82584,4910000.0
2007-08-20 12:05:00,3.82677,3.82677,3.81741,3.81958,4890000.0
2007-08-20 12:06:00,3.81713,3.82727,3.81713,3.81754,4510000.0
2007-08-20 12:07:00,3.81774,3.82739,3.81729,3.82203,4150000.0
2007-08-20 12:08:00,3.82137,3.82705,3.81455,3.82705,3770000.0
2007-08-20 12:09:00,3.82172,3.8271,3.82162,3.82623,5630000.0
2007-08-20 12:10:00,3.82268,3.8255,3.82256,3.8255,4510000.0
2007-08-20 12:11:00,3.82757,3.82788,3.81644,3.81644,4510000.0
2007-08-20 12:12:00,3.82534,3.82534,3.81771,3.81771,6760000.0
2007-08-20 12:13:00,3.82218,3.82776,3.82125,3.82235,4140000.0
2007-08-20 12:14:00,3.82281,3.827,3.8164,3.82667,7130000.0
2007-08-20 12:15:00,3.8277,3.8277,3.82177,3.8273,9770000.0
2007-08-20 12:16:00,3.82421,3.82505,3.82049,3.82322,4140000.0
2007-08-20 12:17:00,3.82351,3.82711,3.82129,3.82142,4880000.0
2007-08-20 12:18:00,3.82005,3.82622,3.81716,3.82622,4900000.0
2007-08-20 12:19:00,3.82783,3.82793,3.81715,3.82108,3770000.0
2007-08-20 12:20:00,3.82592,3.82803,3.82097,3.82428,6000000.0
2007-08-20 12:21:00,3.82821,3.82821,3.82105,3.82584,6760000.0
2007-08-20 12:22:00,3.8226,3.82787,3.8226,3.82616,4890000.0
2007-08-20 12:23:00,3.82132,3.82682,3.81787,3.82022,4890000.0
2007-08-20 12:24:00,3.81172,3.82463,3.81172,3.8242,7140000.0
2007-08-20 12:25:00,3.82542,3.82542,3.81433,3.82089,9400000.0
2007-08-20 12:26:00,3.81834,3.82389,3.81331,3.81334,9010000.0
2007-08-20 12:27:00,3.82463,3.82731,3.81467,3.82731,4140000.0
2007-08-20 12:28:00,3.82914,3.82957,3.82176,3.82907,6000000.0
2007-08-20 12:29:00,3.82504,3.82972,3.82235,3.82859,6000000.0
2007-08-20 12:30:00,3.82862,3.82927,3.81822,3.82927,17660000.0
2007-08-20 12:31:00,3.82334,3.82841,3.82334,3.82841,4530000.0
2007-08-20 12:32:00,3.81436,3.82508,3.81436,3.82182,7130000.0
2007-08-20 12:33:00,3.82675,3.82939,3.81852,3.82497,5630000.0
2007-08-20 12:34:00,3.82214,3.82822,3.8211,3.82822,3770000.0
2007-08-20 12:35:00,3.82508,3.83002,3.8228,3.82708,5630000.0
2007-08-20 12:36:00,3.82924,3.82924,3.81668,3.82447,4140000.0
2007-08-20 12:37:00,3.81934,3.82983,3.81934,3.82461,6000000.0
2007-08-20 12:38:00,3.82451,3.82923,3.82381,3.82742,5260000.0
2007-08-20 12:39:00,3.81904,3.82881,3.81715,3.82566,7510000.0
2007-08-20 12:40:00,3.81676,3.82758,3.81676,3.82758,6000000.0
2007-08-20 12:41:00,3.82574,3.83104,3.82071,3.82767,6010000.0
2007-08-20 12:42:00,3.82415,3.83083,3.82062,3.8271,7160000.0
2007-08-20 12:43:00,3.8278,3.82927,3.82449,3.82449,5270000.0
2007-08-20 12:44:00,3.82701,3.82797,3.82056,3.8254,6020000.0
2007-08-20 12:45:00,3.8279,3.82893,3.81852,3.82374,4520000.0
2007-08-20 12:46:00,3.82639,3.82775,3.81618,3.82737,5260000.0
2007-08-20 12:47:00,3.82416,3.8295,3.82089,3.82207,4140000.0
2007-08-20 12:48:00,3.81793,3.82648,3.81793,3.82248,4890000.0
2007-08-20 12:49:00,3.82281,3.82724,3.81577,3.82041,4880000.0
2007-08-20 12:50:00,3.8282,3.8282,3.81755,3.82034,4880000.0
2007-08-20 12:51:00,3.82376,3.82834,3.82302,3.82707,5260000.0
2007-08-20 12:52:00,3.82824,3.82862,3.82189,3.82513,4520000.0
2007-08-20 12:53:00,3.82803,3.82814,3.81853,3.82814,6380000.0
2007-08-20 12:54:00,3.82766,3.82911,3.81994,3.82553,5260000.0
2007-08-20 12:55:00,3.82547,3.82771,3.82503,3.8267,4880000.0
2007-08-20 12:56:00,3.82318,3.82838,3.82231,3.82361,6380000.0
2007-08-20 12:57:00,3.81781,3.82849,3.81573,3.82849,9770000.0
2007-08-20 12:58:00,3.82423,3.82964,3.81887,3.82772,6400000.0
2007-08-20 12:59:00,3.82843,3.82843,3.81726,3.8268,4890000.0
2007-08-20 13:00:00,3.82899,3.83026,3.82281,3.82917,7890000.0
2007-08-20 13:01:00,3.82628,3.8319,3.82155,3.831,7890000.0
2007-08-20 13:02:00,3.82409,3.83023,3.81834,3.82954,5630000.0
2007-08-20 13:03:00,3.82348,3.83176,3.82201,3.83176,7520000.0
2007-08-20 13:04:00,3.82794,3.83181,3.81968,3.82537,5260000.0
2007-08-20 13:05:00,3.82606,3.8314,3.82275,3.82996,4890000.0
2007-08-20 13:06:00,3.82853,3.83114,3.82324,3.83114,6380000.0
2007-08-20 13:07:00,3.82962,3.8331,3.82592,3.82592,4510000.0
2007-08-20 13:08:00,3.83299,3.83524,3.82885,3.83287,5260000.0
2007-08-20 13:09:00,3.8274,3.83442,3.8215,3.83442,13150000.0
2007-08-20 13:10:00,3.83015,3.83521,3.82932,3.83333,4880000.0
2007-08-20 13:11:00,3.8357,3.83583,3.82461,3.83347,4510000.0
2007-08-20 13:12:00,3.83175,3.83532,3.82658,3.83001,7140000.0
2007-08-20 13:13:00,3.83234,3.83412,3.82381,3.83332,6390000.0
2007-08-20 13:14:00,3.82806,3.83452,3.8206,3.83266,9010000.0
2007-08-20 13:15:00,3.8289,3.8355,3.82701,3.82853,6030000.0
2007-08-20 13:16:00,3.82805,3.83193,3.82145,3.82907,4890000.0
2007-08-20 13:17:00,3.82825,3.83367,3.82357,3.83116,5630000.0
2007-08-20 13:18:00,3.83205,3.83376,3.82395,3.83376,6760000.0
2007-08-20 13:19:00,3.8275,3.8335,3.82332,3.8335,5640000.0
2007-08-20 13:20:00,3.8299,3.8299,3.82429,3.82877,4520000.0
2007-08-20 13:21:00,3.83371,3.83371,3.82428,3.8316,7510000.0
2007-08-20 13:22:00,3.82333,3.83187,3.82333,3.82825,5270000.0
2007-08-20 13:23:00,3.83333,3.83333,3.82549,3.83028,7130000.0
2007-08-20 13:24:00,3.83285,3.83293,3.82719,3.83129,7510000.0
2007-08-20 13:25:00,3.83005,3.83293,3.82304,3.83193,5640000.0
2007-08-20 13:26:00,3.83073,3.8317,3.82633,3.83002,4520000.0
2007-08-20 13:27:00,3.83242,3.83242,3.8267,3.82783,5640000.0
2007-08-20 13:28:00,3.82829,3.8324,3.8253,3.83221,7510000.0
2007-08-20 13:29:00,3.829,3.83166,3.82596,3.83166,3770000.0
2007-08-20 13:30:00,3.82421,3.83103,3.82421,3.82884,6770000.0
2007-08-20 13:31:00,3.83209,3.83209,3.82555,3.82871,4140000.0
2007-08-20 13:32:00,3.82984,3.83124,3.82378,3.83124,4890000.0
2007-08-20 13:33:00,3.82626,3.83082,3.82198,3.82608,11270000.0
2007-08-20 13:34:00,3.831,3.83288,3.82499,3.82876,6770000.0
2007-08-20 13:35:00,3.83109,3.83245,3.82185,3.8309,6000000.0
2007-08-20 13:36:00,3.82905,3.83391,3.82575,3.83038,5650000.0
2007-08-20 13:37:00,3.83338,3.83338,3.82148,3.83311,6020000.0
2007-08-20 13:38:00,3.83267,3.83267,3.82235,3.82776,8270000.0
2007-08-20 13:39:00,3.83337,3.83337,3.82642,3.82754,4510000.0
2007-08-20 13:40:00,3.82336,3.8347,3.82217,3.8347,6760000.0
2007-08-20 13:41:00,3.83131,3.83365,3.82162,3.82162,6010000.0
2007-08-20 13:42:00,3.82734,3.83601,3.82321,3.83362,5640000.0
2007-08-20 13:43:00,3.8301,3.83637,3.82656,3.83637,6760000.0
2007-08-20 13:44:00,3.83445,3.83609,3.82585,3.82942,8650000.0
2007-08-20 13:45:00,3.83185,3.83382,3.8273,3.8285,6400000.0
2007-08-20 13:46:00,3.82671,3.83423,3.82253,3.83313,10130000.0
2007-08-20 13:47:00,3.8334,3.83341,3.82673,3.82931,5260000.0
2007-08-20 13:48:00,3.8282,3.83491,3.822,3.8347,5640000.0
2007-08-20 13:49:00,3.82793,3.8325,3.82793,3.83206,4890000.0
2007-08-20 13:50:00,3.83315,3.83361,3.82246,3.83357,7140000.0
2007-08-20 13:51:00,3.83464,3.83464,3.82455,3.82898,4510000.0
2007-08-20 13:52:00,3.82871,3.8344,3.82525,3.82525,6750000.0
2007-08-20 13:53:00,3.82944,3.83698,3.82668,3.82709,9020000.0
2007-08-20 13:54:00,3.83288,3.83743,3.82645,3.82645,12790000.0
2007-08-20 13:55:00,3.83164,3.83432,3.82901,3.83432,6020000.0
2007-08-20 13:56:00,3.83217,3.83308,3.82658,3.83308,4510000.0
2007-08-20 13:57:00,3.82753,3.8335,3.8217,3.82965,6380000.0
2007-08-20 13:58:00,3.82721,3.83593,3.82721,3.83479,6000000.0
2007-08-20 13:59:00,3.83124,3.83364,3.82793,3.83095,7880000.0
2007-08-20 14:00:00,3.83314,3.8343,3.8225,3.8313,11270000.0
2007-08-20 14:01:00,3.82571,3.83405,3.82283,3.83405,4880000.0
2007-08-20 14:02:00,3.82962,3.83348,3.81845,3.82934,5650000.0
2007-08-20 14:03:00,3.83232,3.83433,3.82371,3.83184,12030000.0
2007-08-20 14:04:00,3.83492,3.83492,3.82442,3.82503,4880000.0
2007-08-20 14:05:00,3.82486,3.83123,3.82032,3.83123,4890000.0
2007-08-20 14:06:00,3.83427,3.83726,3.82704,3.83046,9760000.0
2007-08-20 14:07:00,3.83546,3.83562,3.82155,3.83327,4540000.0
2007-08-20 14:08:00,3.82445,3.83406,3.82445,3.83406,4890000.0
2007-08-20 14:09:00,3.82939,3.83341,3.82767,3.82926,5630000.0
2007-08-20 14:10:00,3.83506,3.83761,3.82603,3.8318,6760000.0
2007-08-20 14:11:00,3.83308,3.83402,3.82278,3.83023,6400000.0
2007-08-20 14:12:00,3.82928,3.83532,3.82538,3.83425,6390000.0
2007-08-20 14:13:00,3.83024,3.83384,3.8202,3.83338,7130000.0
2007-08-20 14:14:00,3.83445,3.83506,3.82442,3.8326,4510000.0
2007-08-20 14:15:00,3.83239,3.83358,3.82737,3.83001,10130000.0
2007-08-20 14:16:00,3.83488,3.83488,3.82158,3.83325,6390000.0
2007-08-20 14:17:00,3.83242,3.83332,3.82395,3.83332,6010000.0
2007-08-20 14:18:00,3.82977,3.83603,3.82691,3.82956,6010000.0
2007-08-20 14:19:00,3.83451,3.83496,3.82972,3.83244,6000000.0
2007-08-20 14:20:00,3.82586,3.83391,3.82397,3.82397,3770000.0
2007-08-20 14:21:00,3.82941,3.83626,3.82806,3.83488,6010000.0
2007-08-20 14:22:00,3.83141,3.8361,3.82558,3.82558,7880000.0
2007-08-20 14:23:00,3.82763,3.8333,3.82763,3.82882,7880000.0
2007-08-20 14:24:00,3.82476,3.83185,3.82053,3.83065,8650000.0
2007-08-20 14:25:00,3.831,3.8336,3.82242,3.82453,10520000.0
2007-08-20 14:26:00,3.82898,3.83356,3.82645,3.82696,4520000.0
2007-08-20 14:27:00,3.83118,3.83435,3.82449,3.83433,5640000.0
2007-08-20 14:28:00,3.82936,3.83438,3.82883,3.8309,7140000.0
2007-08-20 14:29:00,3.83375,3.8356,3.82885,3.8356,4510000.0
2007-08-20 14:30:00,3.83296,3.83381,3.82599,3.8333,7520000.0
2007-08-20 14:31:00,3.8291,3.83398,3.82521,3.83316,6760000.0
2007-08-20 14:32:00,3.82538,3.8351,3.82317,3.83371,7890000.0
2007-08-20 14:33:00,3.83046,3.83451,3.82465,3.83334,7510000.0
2007-08-20 14:34:00,3.8287,3.83369,3.8287,3.83369,5630000.0
2007-08-20 14:35:00,3.82924,3.83378,3.82182,3.83378,4890000.0
2007-08-20 14:36:00,3.83423,3.83739,3.82618,3.8333,7140000.0
2007-08-20 14:37:00,3.8303,3.83367,3.82897,3.82919,4890000.0
2007-08-20 14:38:00,3.83402,3.83402,3.82552,3.83348,5280000.0
2007-08-20 14:39:00,3.82725,3.83438,3.82663,3.83196,4890000.0
2007-08-20 14:40:00,3.82982,3.83314,3.82814,3.82826,4510000.0
2007-08-20 14:41:00,3.82775,3.83414,3.8236,3.83266,4510000.0
2007-08-20 14:42:00,3.83278,3.83533,3.82543,3.83066,6770000.0
2007-08-20 14:43:00,3.8322,3.83335,3.82467,3.83335,6390000.0
2007-08-20 14:44:00,3.83219,3.83698,3.82617,3.83016,8640000.0
2007-08-20 14:45:00,3.83246,3.83365,3.82184,3.83274,7140000.0
2007-08-20 14:46:00,3.83341,3.83462,3.82297,3.82982,5640000.0
2007-08-20 14:47:00,3.83305,3.83456,3.82367,3.83245,6400000.0
2007-08-20 14:48:00,3.83321,3.83321,3.82509,3.83165,3780000.0
2007-08-20 14:49:00,3.83535,3.83535,3.82607,3.83367,7510000.0
2007-08-20 14:50:00,3.82716,3.83512,3.82682,3.83512,9020000.0
2007-08-20 14:51:00,3.83064,3.8347,3.82931,3.82931,4890000.0
2007-08-20 14:52:00,3.83465,3.83465,3.82439,3.82638,5260000.0
2007-08-20 14:53:00,3.83202,3.83537,3.82603,3.83537,7510000.0
2007-08-20 14:54:00,3.83034,3.83775,3.83028,3.83601,5640000.0
2007-08-20 14:55:00,3.8357,3.8357,3.8241,3.83107,6390000.0
2007-08-20 14:56:00,3.82569,3.83416,3.82508,3.82525,6010000.0
2007-08-20 14:57:00,3.83033,3.83504,3.82488,3.83482,7130000.0
2007-08-20 14:58:00,3.8253,3.83515,3.82317,3.8259,4890000.0
2007-08-20 14:59:00,3.83168,3.83382,3.82296,3.82458,12020000.0
2007-08-20 15:00:00,3.83365,3.83365,3.82597,3.8286,9030000.0
2007-08-20 15:01:00,3.83211,3.83277,3.82433,3.83277,7890000.0
2007-08-20 15:02:00,3.8269,3.83318,3.82517,3.83223,7140000.0
2007-08-20 15:03:00,3.83434,3.83434,3.82538,3.82749,5640000.0
2007-08-20 15:04:00,3.82854,3.83334,3.82152,3.83249,8280000.0
2007-08-20 15:05:00,3.82681,3.83507,3.82681,3.83235,5260000.0
2007-08-20 15:06:00,3.82644,3.83125,3.82019,3.83125,7150000.0
2007-08-20 15:07:00,3.81969,3.8319,3.81969,3.8319,5270000.0
2007-08-20 15:08:00,3.83052,3.83052,3.82495,3.82664,5260000.0
2007-08-20 15:09:00,3.83096,3.83611,3.82343,3.82343,6760000.0
2007-08-20 15:10:00,3.82811,3.83191,3.82183,3.83191,5660000.0
2007-08-20 15:11:00,3.82231,3.83164,3.82231,3.82814,6000000.0
2007-08-20 15:12:00,3.82344,3.83147,3.82344,3.83147,4150000.0
2007-08-20 15:13:00,3.83102,3.83102,3.81914,3.82427,4880000.0
2007-08-20 15:14:00,3.83163,3.83207,3.82104,3.83089,11310000.0
2007-08-20 15:15:00,3.82718,3.83302,3.82718,3.83138,5250000.0
2007-08-20 15:16:00,3.82807,3.83494,3.82234,3.83494,5260000.0
2007-08-20 15:17:00,3.83565,3.83565,3.82561,3.83396,8650000.0
2007-08-20 15:18:00,3.83404,3.83476,3.82414,3.83127,6760000.0
2007-08-20 15:19:00,3.83061,3.83584,3.82617,3.82617,4140000.0
2007-08-20 15:20:00,3.83589,3.83731,3.82548,3.83199,5260000.0
2007-08-20 15:21:00,3.82983,3.83875,3.82579,3.83263,7900000.0
2007-08-20 15:22:00,3.83295,3.83786,3.83181,3.83786,5250000.0
2007-08-20 15:23:00,3.83672,3.83866,3.82738,3.83866,6770000.0
2007-08-20 15:24:00,3.83212,3.83733,3.82617,3.83446,6760000.0
2007-08-20 15:25:00,3.83667,3.83686,3.82918,3.83281,4880000.0
2007-08-20 15:26:00,3.83802,3.84023,3.83028,3.83739,6020000.0
2007-08-20 15:27:00,3.83226,3.8371,3.82458,3.8329,10140000.0
2007-08-20 15:28:00,3.83221,3.83641,3.83134,3.83342,4510000.0
2007-08-20 15:29:00,3.83274,3.83668,3.82697,3.82727,5260000.0
2007-08-20 15:30:00,3.83733,3.83733,3.83111,3.83111,8270000.0
2007-08-20 15:31:00,3.83453,3.83819,3.82816,3.83066,5290000.0
2007-08-20 15:32:00,3.83421,3.83538,3.82525,3.83538,3770000.0
2007-08-20 15:33:00,3.83766,3.83766,3.8302,3.83655,5250000.0
2007-08-20 15:34:00,3.83401,3.83732,3.82739,3.83382,7510000.0
2007-08-20 15:35:00,3.831,3.83716,3.8302,3.8302,6390000.0
2007-08-20 15:36:00,3.83265,3.83706,3.82652,3.83425,6760000.0
2007-08-20 15:37:00,3.83627,3.8364,3.82568,3.82568,5260000.0
2007-08-20 15:38:00,3.83162,3.8379,3.82866,3.83762,6760000.0
2007-08-20 15:39:00,3.83736,3.83736,3.83115,3.83629,5630000.0
2007-08-20 15:40:00,3.83636,3.83719,3.82748,3.83603,6020000.0
2007-08-20 15:41:00,3.83408,3.83911,3.82717,3.83835,9380000.0
2007-08-20 15:42:00,3.83062,3.83548,3.8288,3.8288,4890000.0
2007-08-20 15:43:00,3.82693,3.83693,3.82693,3.83557,3770000.0
2007-08-20 15:44:00,3.83498,3.83791,3.82815,3.83768,6770000.0
2007-08-20 15:45:00,3.83294,3.83508,3.82513,3.83508,4140000.0
2007-08-20 15:46:00,3.83525,3.83649,3.8241,3.83521,4880000.0
2007-08-20 15:47:00,3.82937,3.83815,3.82937,3.83357,6020000.0
2007-08-20 15:48:00,3.83249,3.83629,3.83156,3.83375,6390000.0
2007-08-20 15:49:00,3.82881,3.83473,3.8245,3.83048,3770000.0
2007-08-20 15:50:00,3.83642,3.83642,3.82797,3.83514,5260000.0
2007-08-20 15:51:00,3.83187,3.8372,3.83067,3.83456,7510000.0
2007-08-20 15:52:00,3.83269,3.8364,3.82888,3.83626,5640000.0
2007-08-20 15:53:00,3.83017,3.83692,3.827,3.83248,7880000.0
2007-08-20 15:54:00,3.83186,3.83798,3.83102,3.83216,7140000.0
2007-08-20 15:55:00,3.83629,3.83706,3.82875,3.83094,5250000.0
2007-08-20 15:56:00,3.83132,3.83451,3.83086,3.83431,6000000.0
2007-08-20 15:57:00,3.82914,3.83486,3.82694,3.83486,5630000.0
2007-08-20 15:58:00,3.83315,3.83563,3.8321,3.83486,6770000.0
2007-08-20 15:59:00,3.83053,3.83416,3.82676,3.83416,10150000.0
2007-08-20 16:00:00,3.83462,3.83462,3.82882,3.83332,4520000.0
2007-08-20 16:01:00,3.83137,3.83598,3.82344,3.82827,9020000.0
2007-08-20 16:02:00,3.82901,3.8343,3.82901,3.8343,5630000.0
2007-08-20 16:03:00,3.82748,3.83371,3.82748,3.83371,4890000.0
2007-08-20 16:04:00,3.83063,3.83518,3.82469,3.83462,6380000.0
2007-08-20 16:05:00,3.82867,3.83539,3.82867,3.8349,6010000.0
2007-08-20 16:06:00,3.83505,3.83628,3.82422,3.83019,9390000.0
2007-08-20 16:07:00,3.83333,3.83583,3.82871,3.83583,4880000.0
2007-08-20 16:08:00,3.83066,3.83445,3.82413,3.83292,6760000.0
2007-08-20 16:09:00,3.83049,3.83467,3.82923,3.82923,7510000.0
2007-08-20 16:10:00,3.83362,3.83401,3.82107,3.83401,11640000.0
2007-08-20 16:11:00,3.83321,3.83321,3.82633,3.83319,7510000.0
2007-08-20 16:12:00,3.82739,3.83345,3.82653,3.83345,7150000.0
2007-08-20 16:13:00,3.83351,3.8351,3.83004,3.83495,4530000.0
2007-08-20 16:14:00,3.83558,3.83585,3.82502,3.83351,4510000.0
2007-08-20 16:15:00,3.83087,3.83097,3.82613,3.82613,4510000.0
2007-08-20 16:16:00,3.82975,3.83408,3.82852,3.83408,6760000.0
2007-08-20 16:17:00,3.83033,3.83424,3.82851,3.83413,4880000.0
2007-08-20 16:18:00,3.83128,3.83984,3.82794,3.83625,9390000.0
2007-08-20 16:19:00,3.83322,3.83341,3.82979,3.83333,4890000.0
2007-08-20 16:20:00,3.82897,3.83029,3.82353,3.82855,7130000.0
2007-08-20 16:21:00,3.83297,3.83327,3.82726,3.82894,5270000.0
2007-08-20 16:22:00,3.83053,3.8334,3.82382,3.83277,4880000.0
2007-08-20 16:23:00,3.8327,3.83377,3.83226,3.83376,6760000.0
2007-08-20 16:24:00,3.82376,3.83311,3.82154,3.82726,7510000.0
2007-08-20 16:25:00,3.83173,3.83432,3.82568,3.83432,4140000.0
2007-08-20 16:26:00,3.83369,3.83387,3.82314,3.83221,5260000.0
2007-08-20 16:27:00,3.8291,3.83512,3.8227,3.8331,12030000.0
2007-08-20 16:28:00,3.8351,3.8351,3.82611,3.83149,6770000.0
2007-08-20 16:29:00,3.83404,3.83404,3.82734,3.83018,6000000.0
2007-08-20 16:30:00,3.8346,3.8346,3.82828,3.83375,6020000.0
2007-08-20 16:31:00,3.83307,3.83434,3.82357,3.82998,10530000.0
2007-08-20 16:32:00,3.83498,3.83498,3.82381,3.82975,5630000.0
2007-08-20 16:33:00,3.83089,3.83502,3.82864,3.83502,6010000.0
2007-08-20 16:34:00,3.83242,3.83531,3.82406,3.83531,5270000.0
2007-08-20 16:35:00,3.83341,3.83732,3.82554,3.82618,12030000.0
2007-08-20 16:36:00,3.83685,3.83685,3.82576,3.82576,7510000.0
2007-08-20 16:37:00,3.83083,3.83446,3.82776,3.82776,5270000.0
2007-08-20 16:38:00,3.82817,3.83425,3.82451,3.83327,12010000.0
2007-08-20 16:39:00,3.8315,3.83469,3.82711,3.83405,7130000.0
2007-08-20 16:40:00,3.83424,3.83424,3.82507,3.83423,5630000.0
2007-08-20 16:41:00,3.83025,3.83724,3.82804,3.83553,6390000.0
2007-08-20 16:42:00,3.83172,3.83563,3.82698,3.83398,5260000.0
2007-08-20 16:43:00,3.82915,3.8341,3.82664,3.83241,4880000.0
2007-08-20 16:44:00,3.82714,3.83286,3.8227,3.8325,4890000.0
2007-08-20 16:45:00,3.83097,3.83527,3.8255,3.83067,5650000.0
2007-08-20 16:46:00,3.82433,3.83286,3.82433,3.83268,7140000.0
2007-08-20 16:47:00,3.82953,3.83106,3.82503,3.82804,6760000.0
2007-08-20 16:48:00,3.82451,3.83274,3.82451,3.83115,3770000.0
2007-08-20 16:49:00,3.83339,3.83387,3.82263,3.83098,9010000.0
2007-08-20 16:50:00,3.8346,3.8346,3.82893,3.83311,4510000.0
2007-08-20 16:51:00,3.83252,3.83252,3.81867,3.82979,6020000.0
2007-08-20 16:52:00,3.82403,3.83265,3.82263,3.83141,6780000.0
2007-08-20 16:53:00,3.83326,3.83367,3.82818,3.82818,4890000.0
2007-08-20 16:54:00,3.82418,3.83298,3.82418,3.83029,6020000.0
2007-08-20 16:55:00,3.83419,3.83419,3.82396,3.83231,4520000.0
2007-08-20 16:56:00,3.82836,3.83139,3.82279,3.82279,5270000.0
2007-08-20 16:57:00,3.82945,3.8334,3.82335,3.82335,4510000.0
2007-08-20 16:58:00,3.8271,3.83306,3.8271,3.83241,5650000.0
2007-08-20 16:59:00,3.83194,3.83268,3.82243,3.82986,10140000.0
2007-08-20 17:00:00,3.83216,3.83216,3.82192,3.82192,8630000.0
2007-08-20 17:01:00,3.83126,3.83127,3.82103,3.82716,7510000.0
2007-08-20 17:02:00,3.8257,3.83144,3.82311,3.82311,5270000.0
2007-08-20 17:03:00,3.82733,3.83073,3.8226,3.82745,4880000.0
2007-08-20 17:04:00,3.82727,3.83017,3.82023,3.82465,5640000.0
2007-08-20 17:05:00,3.82585,3.83112,3.82527,3.82646,4890000.0
2007-08-20 17:06:00,3.83072,3.83072,3.82096,3.82164,7510000.0
2007-08-20 17:07:00,3.82873,3.83173,3.82478,3.82692,8270000.0
2007-08-20 17:08:00,3.82717,3.83255,3.82154,3.83255,5640000.0
2007-08-20 17:09:00,3.82952,3.82995,3.81586,3.82832,9380000.0
2007-08-20 17:10:00,3.8288,3.83212,3.82131,3.83119,5260000.0
2007-08-20 17:11:00,3.82789,3.83235,3.82194,3.82866,6760000.0
2007-08-20 17:12:00,3.83445,3.83445,3.82542,3.82969,4900000.0
2007-08-20 17:13:00,3.83363,3.83363,3.82845,3.83099,4520000.0
2007-08-20 17:14:00,3.8297,3.83401,3.82501,3.83178,12770000.0
2007-08-20 17:15:00,3.83396,3.8341,3.82509,3.83189,9420000.0
2007-08-20 17:16:00,3.82899,3.83689,3.82899,3.83326,7140000.0
2007-08-20 17:17:00,3.83441,3.83586,3.82928,3.82928,5640000.0
2007-08-20 17:18:00,3.83311,3.8353,3.82566,3.82566,4510000.0
2007-08-20 17:19:00,3.82457,3.83729,3.82457,3.83484,4890000.0
2007-08-20 17:20:00,3.8328,3.8328,3.82194,3.8316,4140000.0
2007-08-20 17:21:00,3.83226,3.8343,3.82383,3.83048,6390000.0
2007-08-20 17:22:00,3.83007,3.83512,3.82475,3.83408,12020000.0
2007-08-20 17:23:00,3.83429,3.83429,3.82671,3.83418,5630000.0
2007-08-20 17:24:00,3.83062,3.83667,3.8289,3.83404,10150000.0
2007-08-20 17:25:00,3.82873,3.83359,3.82346,3.82462,6400000.0
2007-08-20 17:26:00,3.83527,3.8353,3.82931,3.83507,6380000.0
2007-08-20 17:27:00,3.83155,3.83433,3.82836,3.82892,9010000.0
2007-08-20 17:28:00,3.82914,3.83219,3.82148,3.83219,7140000.0
2007-08-20 17:29:00,3.8336,3.83486,3.82453,3.8341,6770000.0
2007-08-20 17:30:00,3.8338,3.83429,3.82208,3.8235,6010000.0
2007-08-20 17:31:00,3.83428,3.83509,3.82524,3.82524,6400000.0
2007-08-20 17:32:00,3.82979,3.83579,3.82979,3.83461,7880000.0
2007-08-20 17:33:00,3.83199,3.83606,3.82594,3.8334,12020000.0
2007-08-20 17:34:00,3.82548,3.83341,3.82548,3.82922,3770000.0
2007-08-20 17:35:00,3.83448,3.83843,3.82691,3.83688,8650000.0
2007-08-20 17:36:00,3.82939,3.83366,3.82438,3.82735,5250000.0
2007-08-20 17:37:00,3.83021,3.83714,3.82726,3.83088,5280000.0
2007-08-20 17:38:00,3.82883,3.83484,3.82287,3.83484,15020000.0
2007-08-20 17:39:00,3.83449,3.83843,3.8273,3.83186,9380000.0
2007-08-20 17:40:00,3.83086,3.83651,3.82361,3.82361,10160000.0
2007-08-20 17:41:00,3.83565,3.83617,3.8268,3.83086,6010000.0
2007-08-20 17:42:00,3.82561,3.83457,3.82264,3.83007,12390000.0
2007-08-20 17:43:00,3.83034,3.83621,3.82459,3.82998,14290000.0
2007-08-20 17:44:00,3.83359,3.83359,3.82512,3.82786,5250000.0
2007-08-20 17:45:00,3.8297,3.8353,3.82363,3.83525,7900000.0
2007-08-20 17:46:00,3.82736,3.83535,3.82676,3.83528,5630000.0
2007-08-20 17:47:00,3.83014,3.83427,3.82801,3.83266,6400000.0
2007-08-20 17:48:00,3.83392,3.83392,3.82916,3.82916,4140000.0
2007-08-20 17:49:00,3.83305,3.83566,3.83,3.83501,4880000.0
2007-08-20 17:50:00,3.82756,3.83874,3.82756,3.8338,7510000.0
2007-08-20 17:51:00,3.82661,3.83798,3.82474,3.83077,7140000.0
2007-08-20 17:52:00,3.83459,3.83553,3.83083,3.83481,5280000.0
2007-08-20 17:53:00,3.83492,3.83584,3.83066,3.83584,6750000.0
2007-08-20 17:54:00,3.83281,3.83688,3.82574,3.8362,5640000.0
2007-08-20 17:55:00,3.83275,3.83689,3.82549,3.83689,8640000.0
2007-08-20 17:56:00,3.83471,3.83689,3.82322,3.82926,6020000.0
2007-08-20 17:57:00,3.83101,3.83535,3.82664,3.83177,9020000.0
2007-08-20 17:58:00,3.82504,3.83452,3.82504,3.83404,8280000.0
2007-08-20 17:59:00,3.8337,3.83477,3.82493,3.83361,11270000.0
2007-08-20 18:00:00,3.83658,3.83997,3.82818,3.83214,12790000.0
2007-08-20 18:01:00,3.83616,3.83616,3.82862,3.83037,4510000.0
2007-08-20 18:02:00,3.83716,3.84048,3.83018,3.83834,10520000.0
2007-08-20 18:03:00,3.83682,3.83816,3.82863,3.82863,5260000.0
2007-08-20 18:04:00,3.83591,3.83591,3.82454,3.8314,7500000.0
2007-08-20 18:05:00,3.8359,3.83794,3.82684,3.83608,9400000.0
2007-08-20 18:06:00,3.83119,3.83561,3.82551,3.83532,6030000.0
2007-08-20 18:07:00,3.83216,3.83654,3.82881,3.82881,5260000.0
2007-08-20 18:08:00,3.83184,3.83522,3.8258,3.83522,6770000.0
2007-08-20 18:09:00,3.83501,3.83671,3.8322,3.83652,3770000.0
2007-08-20 18:10:00,3.83676,3.83676,3.82487,3.8353,6010000.0
2007-08-20 18:11:00,3.83788,3.83788,3.83314,3.8337,3770000.0
2007-08-20 18:12:00,3.83809,3.83809,3.82845,3.8347,10520000.0
2007-08-20 18:13:00,3.8376,3.8376,3.8318,3.8318,4890000.0
2007-08-20 18:14:00,3.83604,3.83749,3.82793,3.83607,10890000.0
2007-08-20 18:15:00,3.83202,3.83774,3.82695,3.83774,7150000.0
2007-08-20 18:16:00,3.83784,3.83818,3.82933,3.8337,4510000.0
2007-08-20 18:17:00,3.83785,3.83785,3.83111,3.83373,4510000.0
2007-08-20 18:18:00,3.83127,3.83581,3.82956,3.83581,4880000.0
2007-08-20 18:19:00,3.83081,3.83437,3.82443,3.83056,7500000.0
2007-08-20 18:20:00,3.8296,3.83446,3.82839,3.82839,4880000.0
2007-08-20 18:21:00,3.82714,3.83754,3.82714,3.83748,6020000.0
2007-08-20 18:22:00,3.83755,3.83755,3.82896,3.83521,6770000.0
2007-08-20 18:23:00,3.83812,3.84013,3.83336,3.83511,4140000.0
2007-08-20 18:24:00,3.83717,3.83768,3.82799,3.82799,2640000.0
2007-08-20 18:25:00,3.83363,3.83769,3.82847,3.83103,7510000.0
2007-08-20 18:26:00,3.83576,3.83576,3.82563,3.83126,10510000.0
2007-08-20 18:27:00,3.82924,3.83782,3.82924,3.83431,5260000.0
2007-08-20 18:28:00,3.83786,3.83829,3.83198,3.83632,4510000.0
2007-08-20 18:29:00,3.8375,3.83839,3.82729,3.83604,7140000.0
2007-08-20 18:30:00,3.83888,3.8394,3.83207,3.83879,6020000.0
2007-08-20 18:31:00,3.83607,3.8385,3.83313,3.83411,3760000.0
2007-08-20 18:32:00,3.83973,3.84054,3.83064,3.83064,4890000.0
2007-08-20 18:33:00,3.83323,3.83833,3.82852,3.83721,7880000.0
2007-08-20 18:34:00,3.83152,3.84095,3.83152,3.83685,5630000.0
2007-08-20 18:35:00,3.82847,3.83804,3.82847,3.83787,9400000.0
2007-08-20 18:36:00,3.83748,3.83857,3.82967,3.83857,5640000.0
2007-08-20 18:37:00,3.8317,3.83974,3.83032,3.83412,11640000.0
2007-08-20 18:38:00,3.83373,3.83956,3.83373,3.83799,4520000.0
2007-08-20 18:39:00,3.83787,3.83848,3.82866,3.83834,7880000.0
2007-08-20 18:40:00,3.83291,3.83698,3.83291,3.83698,1500000.0
2007-08-20 18:41:00,3.83673,3.8377,3.82854,3.82854,4880000.0
2007-08-20 18:42:00,3.83447,3.83691,3.82901,3.82901,3750000.0
2007-08-20 18:43:00,3.83774,3.83774,3.83214,3.83605,3770000.0
2007-08-20 18:44:00,3.83747,3.83945,3.82921,3.83851,5250000.0
2007-08-20 18:45:00,3.83414,3.83949,3.82993,3.83901,7510000.0
2007-08-20 18:46:00,3.83392,3.83906,3.82996,3.83847,6400000.0
2007-08-20 18:47:00,3.83714,3.83895,3.8291,3.83847,5640000.0
2007-08-20 18:49:00,3.83289,3.84014,3.82904,3.83737,5270000.0
2007-08-20 18:50:00,3.83882,3.83924,3.82891,3.82891,3380000.0
2007-08-20 18:51:00,3.83317,3.83892,3.82958,3.82958,4880000.0
2007-08-20 18:52:00,3.83289,3.83876,3.82779,3.83876,6770000.0
2007-08-20 18:53:00,3.83421,3.8371,3.82551,3.82841,7900000.0
2007-08-20 18:54:00,3.83881,3.83959,3.83408,3.83691,8280000.0
2007-08-20 18:55:00,3.82692,3.83728,3.82692,3.83506,4890000.0
2007-08-20 18:56:00,3.83432,3.84006,3.83221,3.83928,4890000.0
2007-08-20 18:57:00,3.84122,3.84122,3.83189,3.83641,4510000.0
2007-08-20 18:58:00,3.83916,3.84034,3.83132,3.84022,6400000.0
2007-08-20 18:59:00,3.83735,3.84385,3.83624,3.83877,6020000.0
2007-08-20 19:00:00,3.84226,3.84226,3.83133,3.83685,10140000.0
2007-08-20 19:01:00,3.84177,3.843,3.83725,3.83911,4890000.0
2007-08-20 19:02:00,3.84208,3.84208,3.83673,3.84194,4140000.0
2007-08-20 19:03:00,3.84034,3.84121,3.83313,3.84023,4520000.0
2007-08-20 19:04:00,3.84153,3.84544,3.83302,3.8383,7140000.0
2007-08-20 19:05:00,3.84254,3.84254,3.83173,3.84054,4520000.0
2007-08-20 19:06:00,3.84253,3.84313,3.83345,3.84062,3770000.0
2007-08-20 19:07:00,3.84157,3.84276,3.8327,3.8426,4510000.0
2007-08-20 19:08:00,3.8435,3.84529,3.8371,3.8371,5650000.0
2007-08-20 19:09:00,3.8418,3.84206,3.83726,3.84112,7510000.0
2007-08-20 19:10:00,3.83945,3.84282,3.83406,3.83924,5640000.0
2007-08-20 19:11:00,3.83749,3.84169,3.83259,3.84104,5630000.0
2007-08-20 19:12:00,3.84082,3.84082,3.83612,3.84004,3770000.0
2007-08-20 19:13:00,3.84215,3.84235,3.83478,3.83826,4890000.0
2007-08-20 19:14:00,3.83364,3.84138,3.83364,3.84138,4140000.0
2007-08-20 19:15:00,3.84254,3.84254,3.8326,3.83704,5640000.0
2007-08-20 19:16:00,3.8387,3.84187,3.83244,3.83681,4890000.0
2007-08-20 19:17:00,3.83585,3.84176,3.83585,3.84176,5260000.0
2007-08-20 19:18:00,3.8351,3.84079,3.83206,3.84079,4510000.0
2007-08-20 19:19:00,3.83792,3.84257,3.83602,3.84257,4520000.0
2007-08-20 19:20:00,3.83035,3.83885,3.83035,3.8358,6400000.0
2007-08-20 19:21:00,3.8361,3.83865,3.82835,3.83865,4890000.0
2007-08-20 19:22:00,3.83885,3.83974,3.83032,3.83788,7530000.0
2007-08-20 19:23:00,3.83988,3.83988,3.8342,3.8342,4880000.0
2007-08-20 19:25:00,3.83512,3.84081,3.83156,3.83911,7130000.0
2007-08-20 19:26:00,3.83287,3.83879,3.82901,3.83849,7890000.0
2007-08-20 19:27:00,3.84014,3.84068,3.83453,3.83706,4140000.0
2007-08-20 19:28:00,3.83744,3.83853,3.83415,3.83849,4140000.0
2007-08-20 19:29:00,3.83731,3.84001,3.83055,3.83055,8640000.0
2007-08-20 19:30:00,3.83881,3.84473,3.83271,3.83962,12030000.0
2007-08-20 19:32:00,3.83831,3.83867,3.83369,3.83369,3770000.0
2007-08-20 19:33:00,3.82997,3.83957,3.82991,3.82991,7140000.0
2007-08-20 19:34:00,3.83683,3.83887,3.8334,3.8334,6750000.0
2007-08-20 19:35:00,3.83692,3.83703,3.82778,3.83464,7510000.0
2007-08-20 19:36:00,3.83652,3.83652,3.827,3.82819,4140000.0
2007-08-20 19:37:00,3.83893,3.83935,3.82995,3.82995,4890000.0
2007-08-20 19:38:00,3.83942,3.83942,3.82999,3.82999,5260000.0
2007-08-20 19:39:00,3.83978,3.83978,3.82973,3.82973,5280000.0
2007-08-20 19:40:00,3.83166,3.83903,3.82643,3.83826,5270000.0
2007-08-20 19:41:00,3.83972,3.8425,3.83652,3.84009,5260000.0
2007-08-20 19:42:00,3.83417,3.83886,3.83346,3.83886,3390000.0
2007-08-20 19:43:00,3.83322,3.83754,3.82801,3.82893,4140000.0
2007-08-20 19:44:00,3.83316,3.83825,3.83076,3.83825,6390000.0
2007-08-20 19:45:00,3.82836,3.83898,3.82427,3.83762,15040000.0
2007-08-20 19:47:00,3.83782,3.83782,3.83144,3.83144,5280000.0
2007-08-20 19:48:00,3.83846,3.84058,3.83467,3.83955,5260000.0
2007-08-20 19:49:00,3.8302,3.83956,3.8302,3.83249,4890000.0
2007-08-20 19:50:00,3.83422,3.83944,3.8245,3.83129,4880000.0
2007-08-20 19:51:00,3.82976,3.83925,3.82976,3.83137,4880000.0
2007-08-20 19:52:00,3.83755,3.83771,3.83043,3.83296,3010000.0
2007-08-20 19:53:00,3.83401,3.83771,3.8322,3.8322,3770000.0
2007-08-20 19:54:00,3.83327,3.83868,3.8331,3.83737,4520000.0
2007-08-20 19:55:00,3.82652,3.8367,3.82652,3.83259,5260000.0
2007-08-20 19:56:00,3.83848,3.83993,3.83306,3.83993,4520000.0
2007-08-20 19:57:00,3.83677,3.83919,3.82948,3.83804,7140000.0
2007-08-20 19:58:00,3.83922,3.83965,3.83093,3.83412,5640000.0
2007-08-20 19:59:00,3.83412,3.8365,3.82467,3.83239,6770000.0
2007-08-20 20:00:00,3.83388,3.83651,3.8273,3.83573,6390000.0
2007-08-20 20:01:00,3.83069,3.83945,3.83069,3.83579,7510000.0
2007-08-20 20:02:00,3.83824,3.83876,3.8316,3.83744,7130000.0
2007-08-20 20:03:00,3.83616,3.83843,3.82755,3.82796,4880000.0
2007-08-20 20:04:00,3.83679,3.83833,3.82631,3.83441,6400000.0
2007-08-20 20:05:00,3.83448,3.83448,3.82419,3.82419,3750000.0
2007-08-20 20:06:00,3.83266,3.83859,3.83118,3.83118,6400000.0
2007-08-20 20:07:00,3.83634,3.83634,3.82633,3.83603,4890000.0
2007-08-20 20:08:00,3.83709,3.83709,3.82538,3.83467,3760000.0
2007-08-20 20:09:00,3.83217,3.83657,3.83217,3.83618,3760000.0
2007-08-20 20:10:00,3.83672,3.83751,3.82376,3.82376,4890000.0
2007-08-20 20:11:00,3.8392,3.84113,3.83207,3.83893,4880000.0
2007-08-20 20:12:00,3.83896,3.83982,3.82975,3.83982,15790000.0
2007-08-20 20:13:00,3.83384,3.83806,3.82747,3.83362,7880000.0
2007-08-20 20:14:00,3.83772,3.83772,3.82891,3.83327,4140000.0
2007-08-20 20:15:00,3.84128,3.84128,3.82869,3.83679,16160000.0
2007-08-20 20:16:00,3.82318,3.8285,3.82318,3.82692,3380000.0
2007-08-20 20:17:00,3.83641,3.83688,3.82861,3.83537,3380000.0
2007-08-20 20:18:00,3.83763,3.83763,3.83292,3.83292,4150000.0
2007-08-20 20:19:00,3.83046,3.83665,3.83022,3.83155,5260000.0
2007-08-20 20:20:00,3.83844,3.83864,3.83691,3.83864,5260000.0
2007-08-20 20:21:00,3.83676,3.83676,3.82344,3.83385,6390000.0
2007-08-20 20:22:00,3.8342,3.84089,3.83383,3.83861,4890000.0
2007-08-20 20:23:00,3.83499,3.83843,3.83499,3.83843,3380000.0
2007-08-20 20:24:00,3.83772,3.83772,3.82661,3.83224,4900000.0
2007-08-20 20:25:00,3.83281,3.84042,3.83281,3.83655,6020000.0
2007-08-20 20:26:00,3.83121,3.8384,3.82878,3.83654,4150000.0
2007-08-20 20:27:00,3.83857,3.84019,3.83527,3.83867,5650000.0
2007-08-20 20:28:00,3.83831,3.83831,3.83124,3.83802,7510000.0
2007-08-20 20:29:00,3.83767,3.8391,3.82935,3.83858,8280000.0
2007-08-20 20:30:00,3.83859,3.84129,3.83043,3.83043,8640000.0
2007-08-20 20:31:00,3.83768,3.8388,3.83272,3.83839,3770000.0
2007-08-20 20:32:00,3.83529,3.8379,3.82663,3.83672,7140000.0
2007-08-20 20:33:00,3.83702,3.84177,3.83108,3.83287,5650000.0
2007-08-20 20:34:00,3.83342,3.83442,3.82388,3.82388,6380000.0
2007-08-20 20:35:00,3.83035,3.83518,3.82711,3.8326,4510000.0
2007-08-20 20:36:00,3.82237,3.83668,3.82237,3.83221,5630000.0
2007-08-20 20:37:00,3.82671,3.83798,3.82671,3.83798,4510000.0
2007-08-20 20:38:00,3.83851,3.83856,3.83335,3.83335,4510000.0
2007-08-20 20:39:00,3.8331,3.84073,3.8331,3.84073,3380000.0
2007-08-20 20:40:00,3.83807,3.84278,3.83193,3.83193,6020000.0
2007-08-20 20:41:00,3.82888,3.83816,3.82888,3.83294,4520000.0
2007-08-20 20:42:00,3.83337,3.83799,3.82828,3.83799,4890000.0
2007-08-20 20:43:00,3.83787,3.83926,3.82956,3.83329,7140000.0
2007-08-20 20:44:00,3.83155,3.83594,3.82606,3.83594,10140000.0
2007-08-20 20:45:00,3.84081,3.84081,3.8332,3.83738,2650000.0
2007-08-20 20:46:00,3.82909,3.83461,3.82865,3.83026,3010000.0
2007-08-20 20:47:00,3.83783,3.83783,3.82769,3.83748,7130000.0
2007-08-20 20:48:00,3.8288,3.83844,3.8288,3.83746,3770000.0
2007-08-20 20:49:00,3.8325,3.83847,3.83109,3.8377,4520000.0
2007-08-20 20:50:00,3.83797,3.84257,3.83495,3.83495,6390000.0
2007-08-20 20:51:00,3.83121,3.83865,3.83025,3.8315,3750000.0
2007-08-20 20:52:00,3.83715,3.84017,3.83715,3.83939,3010000.0
2007-08-20 20:53:00,3.8334,3.83771,3.8334,3.83528,3770000.0
2007-08-20 20:54:00,3.83808,3.83858,3.83042,3.83736,7510000.0
2007-08-20 20:55:00,3.83667,3.83956,3.82978,3.83769,5280000.0
2007-08-20 20:56:00,3.83773,3.83773,3.82367,3.83631,4520000.0
2007-08-20 20:57:00,3.83244,3.83673,3.8317,3.83267,9030000.0
2007-08-20 20:58:00,3.83527,3.83878,3.83415,3.83415,3770000.0
2007-08-20 20:59:00,3.83771,3.83916,3.83357,3.83357,4890000.0
2007-08-20 21:00:00,3.83381,3.84013,3.83381,3.8392,4510000.0
2007-08-20 21:01:00,3.83094,3.83191,3.83094,3.83191,1500000.0
2007-08-20 21:02:00,3.83888,3.83888,3.83731,3.83859,5250000.0
2007-08-20 21:03:00,3.83386,3.83578,3.82829,3.82997,4140000.0
2007-08-20 21:04:00,3.8348,3.83763,3.82736,3.82814,5260000.0
2007-08-20 21:05:00,3.83088,3.83549,3.82382,3.83513,5250000.0
2007-08-20 21:06:00,3.82843,3.83499,3.82157,3.83499,9030000.0
2007-08-20 21:07:00,3.83501,3.83501,3.82512,3.83334,3770000.0
2007-08-20 21:08:00,3.83571,3.83615,3.83456,3.83558,4140000.0
2007-08-20 21:09:00,3.83118,3.83643,3.8311,3.83608,7140000.0
2007-08-20 21:10:00,3.83793,3.83793,3.83078,3.83702,4140000.0
2007-08-20 21:11:00,3.83676,3.83676,3.82179,3.83522,6770000.0
2007-08-20 21:12:00,3.8361,3.83622,3.82576,3.83189,4510000.0
2007-08-20 21:13:00,3.83367,3.83367,3.82259,3.82852,5260000.0
2007-08-20 21:14:00,3.83367,3.8364,3.82523,3.83048,4880000.0
2007-08-20 21:15:00,3.8282,3.83642,3.8282,3.83272,6780000.0
2007-08-20 21:16:00,3.83458,3.83458,3.8267,3.82901,4510000.0
2007-08-20 21:17:00,3.8324,3.83382,3.82278,3.83382,6010000.0
2007-08-20 21:18:00,3.82443,3.83416,3.82443,3.82966,6390000.0
2007-08-20 21:19:00,3.83442,3.83442,3.82893,3.83313,3770000.0
2007-08-20 21:20:00,3.82431,3.83481,3.82406,3.8318,5260000.0
2007-08-20 21:21:00,3.83427,3.8345,3.82204,3.83278,4890000.0
2007-08-20 21:23:00,3.82892,3.8339,3.82417,3.82417,6020000.0
2007-08-20 21:24:00,3.83532,3.83637,3.83162,3.83363,5280000.0
2007-08-20 21:25:00,3.82762,3.8351,3.82511,3.83458,3780000.0
2007-08-20 21:26:00,3.82741,3.83155,3.82531,3.83003,1900000.0
2007-08-20 21:27:00,3.8291,3.83207,3.82358,3.82518,4150000.0
2007-08-20 21:28:00,3.83354,3.83362,3.82394,3.82419,3030000.0
2007-08-20 21:29:00,3.83394,3.83394,3.82309,3.82841,6030000.0
2007-08-20 21:30:00,3.83327,3.83327,3.82189,3.83158,9800000.0
2007-08-20 21:31:00,3.83478,3.83478,3.82473,3.83125,2640000.0
2007-08-20 21:32:00,3.83043,3.83404,3.82893,3.82893,3010000.0
2007-08-20 21:33:00,3.8322,3.83598,3.82488,3.82985,2270000.0
2007-08-20 21:34:00,3.83503,3.83827,3.82744,3.83344,4540000.0
2007-08-20 21:35:00,3.83677,3.83742,3.83318,3.83704,3390000.0
2007-08-20 21:36:00,3.83442,3.83642,3.83383,3.83613,3010000.0
2007-08-20 21:37:00,3.8323,3.83351,3.82791,3.83067,3400000.0
2007-08-20 21:38:00,3.83557,3.83664,3.82684,3.83474,5280000.0
2007-08-20 21:39:00,3.82733,3.83711,3.82733,3.83365,3030000.0
2007-08-20 21:40:00,3.83642,3.84127,3.82674,3.83136,6020000.0
2007-08-20 21:41:00,3.83704,3.83854,3.82875,3.83595,4510000.0
2007-08-20 21:42:00,3.83243,3.83741,3.81816,3.81816,4880000.0
2007-08-20 21:43:00,3.8377,3.8377,3.82716,3.82985,4140000.0
2007-08-20 21:44:00,3.82586,3.83495,3.82586,3.82911,2640000.0
2007-08-20 21:45:00,3.84001,3.84001,3.82979,3.83611,7140000.0
2007-08-20 21:46:00,3.83519,3.83528,3.82635,3.82902,3040000.0
2007-08-20 21:47:00,3.82,3.83439,3.82,3.83439,6020000.0
2007-08-20 21:48:00,3.83606,3.83724,3.83284,3.83284,2270000.0
2007-08-20 21:49:00,3.82876,3.83942,3.82876,3.83332,4140000.0
2007-08-20 21:50:00,3.83727,3.83727,3.8281,3.83607,4520000.0
2007-08-20 21:51:00,3.83214,3.84033,3.83214,3.8324,8660000.0
2007-08-20 21:52:00,3.83774,3.83836,3.83256,3.83319,6030000.0
2007-08-20 21:53:00,3.83152,3.83647,3.82982,3.83518,6770000.0
2007-08-20 21:54:00,3.82987,3.83683,3.82955,3.83674,5290000.0
2007-08-20 21:55:00,3.83577,3.83969,3.83062,3.83768,6400000.0
2007-08-20 21:57:00,3.82798,3.82798,3.82278,3.82278,1130000.0
2007-08-20 21:58:00,3.83579,3.838,3.8281,3.83251,4520000.0
2007-08-20 21:59:00,3.8366,3.8366,3.82731,3.83541,3400000.0
2007-08-20 22:00:00,3.8324,3.83842,3.82878,3.82878,5260000.0
2007-08-20 22:01:00,3.83463,3.83613,3.82543,3.83096,9030000.0
2007-08-20 22:02:00,3.83641,3.83641,3.82512,3.82805,4520000.0
2007-08-20 22:03:00,3.83722,3.83906,3.82884,3.83354,4520000.0
2007-08-20 22:04:00,3.82982,3.83704,3.82982,3.8369,4520000.0
2007-08-20 22:05:00,3.83627,3.83657,3.82718,3.83546,4890000.0
2007-08-20 22:06:00,3.83753,3.83863,3.82841,3.83689,4530000.0
2007-08-20 22:07:00,3.82731,3.83457,3.82071,3.82875,3770000.0
2007-08-20 22:08:00,3.83363,3.83432,3.82317,3.83399,6030000.0
2007-08-20 22:09:00,3.82429,3.83522,3.82429,3.83522,4140000.0
2007-08-20 22:10:00,3.83262,3.83468,3.82892,3.83002,3760000.0
2007-08-20 22:11:00,3.83259,3.83478,3.82247,3.83291,4540000.0
2007-08-20 22:12:00,3.83256,3.83449,3.82415,3.82892,4520000.0
2007-08-20 22:13:00,3.83443,3.83443,3.82937,3.82937,3010000.0
2007-08-20 22:14:00,3.83306,3.83455,3.82354,3.83292,10150000.0
2007-08-20 22:15:00,3.83582,3.83583,3.82979,3.83395,3380000.0
2007-08-20 22:16:00,3.83106,3.83714,3.82707,3.83413,4140000.0
2007-08-20 22:17:00,3.81548,3.82252,3.81548,3.81722,3760000.0
2007-08-20 22:18:00,3.83326,3.83553,3.82598,3.83553,2630000.0
2007-08-20 22:19:00,3.83346,3.8355,3.82243,3.83152,3790000.0
2007-08-20 22:20:00,3.8372,3.8372,3.8372,3.8372,380000.0
2007-08-20 22:21:00,3.83178,3.83791,3.83178,3.83605,4150000.0
2007-08-20 22:22:00,3.82739,3.83712,3.82739,3.83091,6390000.0
2007-08-20 22:23:00,3.83161,3.83662,3.82587,3.83385,3390000.0
2007-08-20 22:24:00,3.83679,3.83882,3.82676,3.83734,3020000.0
2007-08-20 22:27:00,3.8248,3.83656,3.8248,3.83656,3770000.0
2007-08-20 22:28:00,3.83277,3.83947,3.82913,3.82913,4150000.0
2007-08-20 22:29:00,3.83836,3.84012,3.82983,3.82983,4140000.0
2007-08-20 22:30:00,3.83318,3.84021,3.83318,3.83525,5660000.0
2007-08-20 22:32:00,3.84064,3.84133,3.83125,3.83848,11270000.0
2007-08-20 22:33:00,3.83793,3.83953,3.83295,3.83868,4880000.0
2007-08-20 22:34:00,3.83828,3.83828,3.83076,3.83773,4880000.0
2007-08-20 22:35:00,3.83489,3.83951,3.83091,3.83652,4880000.0
2007-08-20 22:36:00,3.83687,3.84085,3.83687,3.84074,3750000.0
2007-08-20 22:37:00,3.83776,3.84082,3.83126,3.83833,5640000.0
2007-08-20 22:38:00,3.83696,3.84101,3.83235,3.83454,4140000.0
2007-08-20 22:39:00,3.8352,3.84208,3.8352,3.8378,8640000.0
2007-08-20 22:40:00,3.83056,3.83873,3.83056,3.83477,4130000.0
2007-08-20 22:41:00,3.83008,3.83597,3.83008,3.83344,3010000.0
2007-08-20 22:42:00,3.82944,3.83191,3.82944,3.83007,3000000.0
2007-08-20 22:43:00,3.83264,3.83437,3.82302,3.82881,11270000.0
2007-08-20 22:44:00,3.83032,3.83484,3.82647,3.83417,5630000.0
2007-08-20 22:45:00,3.83778,3.83778,3.82507,3.83027,7520000.0
2007-08-20 22:46:00,3.83135,3.83379,3.82528,3.82566,6010000.0
2007-08-20 22:47:00,3.82982,3.83397,3.82936,3.83056,3390000.0
2007-08-20 22:48:00,3.82255,3.83412,3.82255,3.83412,3380000.0
2007-08-20 22:49:00,3.83224,3.83687,3.8292,3.83687,7140000.0
2007-08-20 22:50:00,3.82965,3.83534,3.82965,3.83378,4140000.0
2007-08-20 22:51:00,3.83059,3.83478,3.82457,3.83478,6020000.0
2007-08-20 22:52:00,3.83445,3.83522,3.83007,3.83522,1880000.0
2007-08-20 22:53:00,3.83283,3.83283,3.82458,3.82867,6760000.0
2007-08-20 22:54:00,3.82867,3.83549,3.82867,3.83532,3010000.0
2007-08-20 22:55:00,3.83003,3.83519,3.82882,3.83471,9760000.0
2007-08-20 22:56:00,3.83503,3.83503,3.82752,3.83452,6760000.0
2007-08-20 22:57:00,3.82964,3.83157,3.82641,3.8299,4510000.0
2007-08-20 22:58:00,3.83241,3.83241,3.82087,3.82663,5260000.0
2007-08-20 22:59:00,3.83104,3.83629,3.8288,3.8351,10160000.0
2007-08-20 23:00:00,3.82613,3.8376,3.82613,3.83018,7150000.0
2007-08-20 23:01:00,3.82841,3.83437,3.82797,3.83424,4130000.0
2007-08-20 23:02:00,3.82976,3.83707,3.82947,3.82947,10520000.0
2007-08-20 23:03:00,3.83326,3.83326,3.83326,3.83326,750000.0
2007-08-20 23:04:00,3.82872,3.8341,3.82872,3.83257,4500000.0
2007-08-20 23:05:00,3.83392,3.83406,3.82496,3.82867,4130000.0
2007-08-20 23:06:00,3.83357,3.83434,3.82524,3.82953,3000000.0
2007-08-20 23:07:00,3.82917,3.83313,3.82917,3.83154,3390000.0
2007-08-20 23:08:00,3.82572,3.83126,3.81778,3.83119,5260000.0
2007-08-20 23:09:00,3.8341,3.83466,3.82916,3.83466,4510000.0
2007-08-20 23:10:00,3.83094,3.83639,3.82977,3.83386,6390000.0
2007-08-20 23:11:00,3.82933,3.8364,3.82495,3.83346,5630000.0
2007-08-20 23:12:00,3.82684,3.83285,3.82387,3.82838,7510000.0
2007-08-20 23:13:00,3.82153,3.83256,3.82153,3.83256,4880000.0
2007-08-20 23:14:00,3.83433,3.83433,3.82462,3.83135,6390000.0
2007-08-20 23:15:00,3.83221,3.83489,3.82955,3.82955,3010000.0
2007-08-20 23:16:00,3.83234,3.83234,3.82967,3.82967,1130000.0
2007-08-20 23:17:00,3.82835,3.83328,3.82363,3.83328,4880000.0
2007-08-20 23:18:00,3.81483,3.82255,3.81483,3.82181,1890000.0
2007-08-20 23:19:00,3.83249,3.83249,3.83243,3.83243,1500000.0
2007-08-20 23:20:00,3.83468,3.83468,3.83468,3.83468,380000.0
2007-08-20 23:21:00,3.82462,3.83318,3.82432,3.82926,5630000.0
2007-08-20 23:22:00,3.83043,3.83463,3.82426,3.83447,6400000.0
2007-08-20 23:23:00,3.82486,3.82985,3.82239,3.82353,3390000.0
2007-08-20 23:24:00,3.83246,3.83414,3.82442,3.83407,7150000.0
2007-08-20 23:25:00,3.82824,3.83224,3.82489,3.83224,3390000.0
2007-08-20 23:26:00,3.82944,3.83356,3.82843,3.82843,3010000.0
2007-08-20 23:28:00,3.82452,3.83377,3.81703,3.83377,6010000.0
2007-08-20 23:29:00,3.82904,3.83413,3.82347,3.8291,9020000.0
2007-08-20 23:30:00,3.83709,3.83709,3.82527,3.82927,5260000.0
2007-08-20 23:31:00,3.83361,3.83361,3.82945,3.83268,4510000.0
2007-08-20 23:32:00,3.83345,3.83481,3.82904,3.83168,7130000.0
2007-08-20 23:33:00,3.82885,3.82885,3.81901,3.81901,2640000.0
2007-08-20 23:34:00,3.82951,3.8345,3.82892,3.82892,5630000.0
2007-08-20 23:35:00,3.833,3.833,3.82815,3.8286,5260000.0
2007-08-20 23:36:00,3.82732,3.83352,3.82684,3.82684,5630000.0
2007-08-20 23:37:00,3.83561,3.83561,3.82638,3.83397,6760000.0
2007-08-20 23:38:00,3.82528,3.83322,3.82528,3.83127,5260000.0
2007-08-20 23:39:00,3.82625,3.83422,3.82625,3.82881,3010000.0
2007-08-20 23:40:00,3.83234,3.83239,3.82315,3.82921,6030000.0
2007-08-20 23:41:00,3.83336,3.8338,3.82845,3.82845,3390000.0
2007-08-20 23:42:00,3.82458,3.83463,3.82458,3.8294,8640000.0
2007-08-20 23:43:00,3.82703,3.83225,3.82441,3.82447,4500000.0
2007-08-20 23:44:00,3.82739,3.83633,3.82739,3.83547,4500000.0
2007-08-20 23:45:00,3.83196,3.83514,3.82909,3.82909,4510000.0
2007-08-20 23:46:00,3.83304,3.83321,3.82813,3.83321,4500000.0
2007-08-20 23:48:00,3.81823,3.82436,3.81393,3.81412,4150000.0
2007-08-20 23:50:00,3.83353,3.83405,3.82544,3.83405,3030000.0
2007-08-20 23:53:00,3.82189,3.83144,3.82126,3.82328,6770000.0
2007-08-20 23:54:00,3.83359,3.83428,3.82532,3.83063,3400000.0
2007-08-20 23:55:00,3.83054,3.83475,3.82517,3.83328,2640000.0
2007-08-20 23:56:00,3.82894,3.83402,3.82462,3.82872,3390000.0
2007-08-20 23:58:00,3.81522,3.81892,3.81112,3.81112,3780000.0
2007-08-21 00:00:00,3.83657,3.83657,3.82096,3.82574,10510000.0
2007-08-21 00:02:00,3.82332,3.83149,3.82332,3.83149,4880000.0
2007-08-21 00:04:00,3.81567,3.82998,3.81567,3.8225,5270000.0
2007-08-21 00:05:00,3.83153,3.83153,3.82304,3.83107,3010000.0
2007-08-21 00:06:00,3.82716,3.83121,3.8218,3.82826,4520000.0
2007-08-21 00:08:00,3.83181,3.83359,3.83181,3.83182,3390000.0
2007-08-21 00:09:00,3.83272,3.83272,3.82204,3.82962,6390000.0
2007-08-21 00:10:00,3.83169,3.83339,3.82408,3.82408,7530000.0
2007-08-21 00:12:00,3.82988,3.83085,3.82234,3.82234,4150000.0
2007-08-21 00:13:00,3.82896,3.83275,3.82819,3.83212,5260000.0
2007-08-21 00:15:00,3.83418,3.83418,3.82217,3.82228,9760000.0
2007-08-21 00:17:00,3.82841,3.83408,3.82841,3.83371,5250000.0
2007-08-21 00:18:00,3.83262,3.83312,3.82619,3.83312,3750000.0
2007-08-21 00:20:00,3.82415,3.83527,3.82415,3.82889,6020000.0
2007-08-21 00:21:00,3.82835,3.83187,3.82273,3.82352,5640000.0
2007-08-21 00:22:00,3.82855,3.83247,3.82247,3.82912,8650000.0
2007-08-21 00:23:00,3.83647,3.83772,3.8247,3.8247,4140000.0
2007-08-21 00:24:00,3.81962,3.81962,3.81677,3.81677,1500000.0
2007-08-21 00:25:00,3.83534,3.83621,3.82436,3.82436,6760000.0
2007-08-21 00:26:00,3.83174,3.83486,3.82484,3.82484,4880000.0
2007-08-21 00:28:00,3.83401,3.83418,3.83266,3.83266,3010000.0
2007-08-21 00:29:00,3.82806,3.83243,3.82388,3.83243,3400000.0
2007-08-21 00:30:00,3.83612,3.83612,3.82937,3.83356,3400000.0
2007-08-21 00:31:00,3.83354,3.83354,3.82689,3.82916,4160000.0
2007-08-21 00:34:00,3.82309,3.82309,3.82309,3.82309,750000.0
2007-08-21 00:35:00,3.82853,3.83152,3.82331,3.82448,5640000.0
2007-08-21 00:36:00,3.82877,3.8327,3.8265,3.8327,3390000.0
2007-08-21 00:37:00,3.82698,3.83416,3.82698,3.83139,4510000.0
2007-08-21 00:38:00,3.82896,3.83623,3.82861,3.82861,9400000.0
2007-08-21 00:39:00,3.8282,3.83027,3.81787,3.83027,4520000.0
2007-08-21 00:40:00,3.83265,3.83303,3.8265,3.82841,5260000.0
2007-08-21 00:41:00,3.83042,3.83565,3.82613,3.83426,4510000.0
2007-08-21 00:42:00,3.83418,3.83468,3.82794,3.8337,4900000.0
2007-08-21 00:43:00,3.82946,3.835,3.82707,3.833,3770000.0
2007-08-21 00:44:00,3.8222,3.82352,3.81322,3.81445,7510000.0
2007-08-21 00:45:00,3.83238,3.83775,3.82832,3.82865,11270000.0
2007-08-21 00:46:00,3.83093,3.83093,3.82223,3.82898,8260000.0
2007-08-21 00:49:00,3.83362,3.83372,3.82505,3.83372,5270000.0
2007-08-21 00:50:00,3.82975,3.83426,3.82476,3.82476,3760000.0
2007-08-21 00:51:00,3.83338,3.83338,3.82835,3.83245,4500000.0
2007-08-21 00:52:00,3.83291,3.83291,3.82179,3.82221,7140000.0
2007-08-21 00:53:00,3.834,3.835,3.82433,3.83281,7880000.0
2007-08-21 00:54:00,3.83367,3.83367,3.82115,3.82765,6390000.0
2007-08-21 00:55:00,3.82586,3.83728,3.82586,3.8343,5260000.0
2007-08-21 00:56:00,3.83522,3.83783,3.82521,3.82521,4880000.0
2007-08-21 00:57:00,3.83271,3.83405,3.8268,3.83262,7140000.0
2007-08-21 00:58:00,3.83339,3.83446,3.82614,3.82904,4880000.0
2007-08-21 00:59:00,3.81659,3.8313,3.81659,3.8313,4510000.0
2007-08-21 01:00:00,3.82747,3.8353,3.82552,3.83469,7900000.0
2007-08-21 01:01:00,3.83349,3.83392,3.82851,3.82862,4880000.0
2007-08-21 01:04:00,3.81903,3.82459,3.81903,3.81944,7510000.0
2007-08-21 01:06:00,3.83326,3.83591,3.82571,3.83266,12020000.0
2007-08-21 01:07:00,3.83303,3.83374,3.82867,3.82955,4880000.0
2007-08-21 01:08:00,3.83307,3.83422,3.83263,3.83263,5640000.0
2007-08-21 01:09:00,3.83199,3.83199,3.82579,3.82893,4140000.0
2007-08-21 01:10:00,3.81977,3.82241,3.81831,3.81977,4510000.0
2007-08-21 01:12:00,3.83454,3.83543,3.82582,3.83174,6000000.0
2007-08-21 01:13:00,3.83015,3.835,3.82475,3.83257,5270000.0
2007-08-21 01:14:00,3.8338,3.8338,3.82798,3.83201,4500000.0
2007-08-21 01:15:00,3.83357,3.83357,3.81984,3.82707,4510000.0
2007-08-21 01:16:00,3.83269,3.83394,3.82745,3.83287,6000000.0
2007-08-21 01:17:00,3.83403,3.83403,3.82856,3.82856,7140000.0
2007-08-21 01:18:00,3.83254,3.83391,3.8226,3.82853,5630000.0
2007-08-21 01:19:00,3.82902,3.83434,3.82526,3.83434,6400000.0
2007-08-21 01:20:00,3.82582,3.83347,3.82582,3.82993,4880000.0
2007-08-21 01:21:00,3.83117,3.83423,3.83032,3.83032,4140000.0
2007-08-21 01:22:00,3.834,3.834,3.82859,3.82859,6380000.0
2007-08-21 01:23:00,3.83352,3.83352,3.82298,3.83324,4880000.0
2007-08-21 01:24:00,3.83345,3.83482,3.82584,3.83482,6380000.0
2007-08-21 01:25:00,3.83421,3.83516,3.8288,3.83464,5630000.0
2007-08-21 01:26:00,3.8302,3.8347,3.82751,3.82751,5260000.0
2007-08-21 01:27:00,3.8285,3.83383,3.82407,3.82838,6400000.0
2007-08-21 01:28:00,3.83444,3.83514,3.82832,3.83331,5260000.0
2007-08-21 01:29:00,3.83343,3.83343,3.82325,3.82649,4150000.0
2007-08-21 01:30:00,3.83594,3.83594,3.83074,3.83287,4510000.0
2007-08-21 01:32:00,3.82442,3.8283,3.82395,3.82395,2630000.0
2007-08-21 01:33:00,3.83327,3.83327,3.82266,3.83222,4500000.0
2007-08-21 01:34:00,3.82446,3.83447,3.82446,3.83331,5260000.0
2007-08-21 01:35:00,3.83249,3.83249,3.82218,3.82362,3750000.0
2007-08-21 01:36:00,3.83392,3.83428,3.82868,3.82964,10130000.0
2007-08-21 01:37:00,3.82829,3.83425,3.82474,3.82474,3010000.0
2007-08-21 01:39:00,3.8328,3.83625,3.82686,3.82939,6010000.0
2007-08-21 01:40:00,3.82563,3.83183,3.82277,3.83141,4140000.0
2007-08-21 01:41:00,3.83349,3.83387,3.82438,3.83387,5290000.0
2007-08-21 01:43:00,3.82864,3.83372,3.82864,3.83249,3380000.0
2007-08-21 01:44:00,3.82849,3.83672,3.82849,3.83083,7500000.0
2007-08-21 01:45:00,3.83594,3.83594,3.82504,3.83318,12780000.0
2007-08-21 01:46:00,3.82959,3.83598,3.82946,3.82955,5260000.0
2007-08-21 01:47:00,3.83468,3.83555,3.82964,3.82964,3760000.0
2007-08-21 01:49:00,3.83229,3.83229,3.82843,3.82864,2250000.0
2007-08-21 01:50:00,3.82552,3.83212,3.82267,3.83212,5250000.0
2007-08-21 01:53:00,3.82905,3.83394,3.82789,3.82789,5260000.0
2007-08-21 01:55:00,3.82736,3.82916,3.8209,3.8209,8630000.0
2007-08-21 01:56:00,3.82997,3.83418,3.82432,3.82823,5250000.0
2007-08-21 01:57:00,3.83279,3.83474,3.8253,3.83408,5260000.0
2007-08-21 01:58:00,3.82852,3.83387,3.82838,3.82838,9400000.0
2007-08-21 02:00:00,3.83582,3.83582,3.81437,3.81889,10890000.0
2007-08-21 02:02:00,3.83319,3.83824,3.82538,3.83063,4140000.0
2007-08-21 02:03:00,3.83169,3.83356,3.82339,3.83356,7880000.0
2007-08-21 02:05:00,3.8285,3.83328,3.82267,3.82267,3760000.0
2007-08-21 02:06:00,3.83299,3.8332,3.82588,3.82797,3390000.0
2007-08-21 02:07:00,3.8319,3.83279,3.82211,3.82304,4530000.0
2007-08-21 02:08:00,3.83312,3.83557,3.82442,3.82972,4910000.0
2007-08-21 02:09:00,3.83335,3.83351,3.82411,3.82411,3400000.0
2007-08-21 02:10:00,3.83213,3.83225,3.82057,3.82937,4900000.0
2007-08-21 02:11:00,3.82484,3.83437,3.82484,3.83334,3020000.0
2007-08-21 02:12:00,3.82301,3.83289,3.82301,3.82956,3400000.0
2007-08-21 02:14:00,3.83425,3.83724,3.82674,3.83407,7520000.0
2007-08-21 02:15:00,3.83104,3.83281,3.82412,3.82999,5270000.0
2007-08-21 02:16:00,3.8233,3.83288,3.8233,3.83282,3400000.0
2007-08-21 02:17:00,3.82987,3.83419,3.82907,3.83419,4890000.0
2007-08-21 02:18:00,3.83275,3.8343,3.83096,3.83297,3390000.0
2007-08-21 02:19:00,3.83259,3.83349,3.82999,3.83025,5640000.0
2007-08-21 02:20:00,3.83374,3.83381,3.82898,3.83248,4140000.0
2007-08-21 02:21:00,3.82593,3.83237,3.82328,3.82901,4880000.0
2007-08-21 02:22:00,3.83188,3.8346,3.82772,3.82772,4880000.0
2007-08-21 02:23:00,3.83338,3.83338,3.82773,3.82894,3770000.0
2007-08-21 02:24:00,3.83407,3.83407,3.82409,3.82409,4140000.0
2007-08-21 02:25:00,3.82853,3.83258,3.82378,3.82802,3400000.0
2007-08-21 02:26:00,3.82575,3.83251,3.82153,3.82853,5280000.0
2007-08-21 02:27:00,3.83377,3.83451,3.82613,3.83417,4890000.0
2007-08-21 02:28:00,3.83418,3.83418,3.82453,3.82453,6770000.0
2007-08-21 02:29:00,3.82724,3.83147,3.82173,3.82277,5680000.0
2007-08-21 02:30:00,3.83548,3.83606,3.83041,3.83505,4140000.0
2007-08-21 02:31:00,3.83031,3.83031,3.81941,3.82252,5270000.0
2007-08-21 02:32:00,3.82957,3.8365,3.82931,3.82931,8660000.0
2007-08-21 02:33:00,3.83406,3.83427,3.83,3.83427,2640000.0
2007-08-21 02:34:00,3.82857,3.83274,3.82747,3.82747,3400000.0
2007-08-21 02:35:00,3.8291,3.83393,3.82516,3.83393,4150000.0
2007-08-21 02:36:00,3.82378,3.82919,3.82054,3.82919,2630000.0
2007-08-21 02:37:00,3.82967,3.83133,3.82197,3.83111,4890000.0
2007-08-21 02:38:00,3.82424,3.83473,3.82424,3.83336,4890000.0
2007-08-21 02:39:00,3.83266,3.83266,3.82646,3.82809,4890000.0
2007-08-21 02:40:00,3.82832,3.83524,3.82581,3.8333,3770000.0
2007-08-21 02:41:00,3.82718,3.83235,3.81848,3.83235,4130000.0
2007-08-21 02:42:00,3.82929,3.83514,3.82929,3.83514,4880000.0
2007-08-21 02:43:00,3.83284,3.83434,3.825,3.83255,5630000.0
2007-08-21 02:44:00,3.82863,3.83199,3.82312,3.83111,4520000.0
2007-08-21 02:45:00,3.83456,3.83456,3.82689,3.82689,3390000.0
2007-08-21 02:46:00,3.83053,3.83085,3.81922,3.83085,4140000.0
2007-08-21 02:47:00,3.83304,3.83374,3.82408,3.82926,6770000.0
2007-08-21 02:48:00,3.82863,3.83467,3.82837,3.83418,4150000.0
2007-08-21 02:49:00,3.83391,3.83507,3.82865,3.8298,7510000.0
2007-08-21 02:50:00,3.82854,3.83257,3.82854,3.83257,1130000.0
2007-08-21 02:51:00,3.83345,3.83414,3.82518,3.82908,4890000.0
2007-08-21 02:53:00,3.83488,3.83684,3.82546,3.82546,7140000.0
2007-08-21 02:54:00,3.83167,3.83295,3.8246,3.8246,3760000.0
2007-08-21 02:55:00,3.83231,3.83401,3.82408,3.83238,7510000.0
2007-08-21 02:56:00,3.83403,3.83403,3.82091,3.83175,5250000.0
2007-08-21 02:57:00,3.83433,3.83476,3.82491,3.82491,5270000.0
2007-08-21 02:59:00,3.82364,3.83286,3.82364,3.82862,5660000.0
2007-08-21 03:00:00,3.83159,3.83848,3.82684,3.82684,3400000.0
2007-08-21 03:01:00,3.83522,3.83695,3.82593,3.82614,4520000.0
2007-08-21 03:02:00,3.82923,3.83441,3.82443,3.82944,4520000.0
2007-08-21 03:03:00,3.82868,3.83348,3.82435,3.83348,4880000.0
2007-08-21 03:04:00,3.83363,3.83363,3.82413,3.82413,4140000.0
2007-08-21 03:05:00,3.83279,3.83409,3.82481,3.83405,4510000.0
2007-08-21 03:06:00,3.8337,3.8337,3.81756,3.82463,6010000.0
2007-08-21 03:07:00,3.83287,3.83682,3.82515,3.82515,5250000.0
2007-08-21 03:08:00,3.82964,3.83578,3.82487,3.83472,3760000.0
2007-08-21 03:09:00,3.83423,3.83575,3.82586,3.83204,7500000.0
2007-08-21 03:10:00,3.83308,3.83308,3.82407,3.82873,4510000.0
2007-08-21 03:11:00,3.82926,3.83316,3.82247,3.83316,6020000.0
2007-08-21 03:12:00,3.82882,3.83391,3.82444,3.82875,4510000.0
2007-08-21 03:13:00,3.83469,3.83469,3.82618,3.83007,3780000.0
2007-08-21 03:14:00,3.83131,3.83406,3.82752,3.83045,5260000.0
2007-08-21 03:15:00,3.83557,3.83557,3.8262,3.83306,9410000.0
2007-08-21 03:16:00,3.82183,3.8311,3.81928,3.8311,6020000.0
2007-08-21 03:17:00,3.8276,3.8344,3.82579,3.83404,6020000.0
2007-08-21 03:18:00,3.82865,3.83517,3.82865,3.82925,6010000.0
2007-08-21 03:19:00,3.82918,3.82918,3.82434,3.82434,3010000.0
2007-08-21 03:20:00,3.83577,3.83743,3.82689,3.83385,9770000.0
2007-08-21 03:21:00,3.826,3.83443,3.82547,3.82547,3770000.0
2007-08-21 03:22:00,3.82697,3.83437,3.82477,3.83437,5260000.0
2007-08-21 03:23:00,3.82408,3.83311,3.82378,3.82405,5650000.0
2007-08-21 03:24:00,3.83404,3.83476,3.82858,3.83412,5280000.0
2007-08-21 03:25:00,3.83025,3.83342,3.82721,3.82885,5270000.0
2007-08-21 03:26:00,3.8284,3.83385,3.8284,3.83385,760000.0
2007-08-21 03:27:00,3.83351,3.83351,3.82419,3.83227,4520000.0
2007-08-21 03:28:00,3.82836,3.83329,3.82776,3.83329,2630000.0
2007-08-21 03:29:00,3.8296,3.8296,3.82322,3.82842,4140000.0
2007-08-21 03:30:00,3.82797,3.83417,3.82797,3.83135,4880000.0
2007-08-21 03:31:00,3.83114,3.83326,3.8191,3.82856,4510000.0
2007-08-21 03:32:00,3.82865,3.83382,3.82373,3.82373,5280000.0
2007-08-21 03:33:00,3.82197,3.83149,3.82154,3.83136,4150000.0
2007-08-21 03:34:00,3.82858,3.83438,3.82389,3.83353,4890000.0
2007-08-21 03:35:00,3.82951,3.83472,3.82951,3.83472,1510000.0
2007-08-21 03:36:00,3.82419,3.83304,3.82305,3.83304,4140000.0
2007-08-21 03:37:00,3.8345,3.8345,3.82281,3.82689,4510000.0
2007-08-21 03:38:00,3.82693,3.83338,3.82322,3.83338,4900000.0
2007-08-21 03:39:00,3.83269,3.83436,3.82863,3.83266,4140000.0
2007-08-21 03:40:00,3.82546,3.83252,3.8206,3.83252,6400000.0
2007-08-21 03:41:00,3.82361,3.83283,3.8219,3.82539,6760000.0
2007-08-21 03:42:00,3.82836,3.83304,3.82412,3.82412,3760000.0
2007-08-21 03:43:00,3.82816,3.8333,3.82605,3.82894,4500000.0
2007-08-21 03:44:00,3.8279,3.83311,3.82604,3.82779,8660000.0
2007-08-21 03:45:00,3.83529,3.83529,3.82827,3.83245,4890000.0
2007-08-21 03:46:00,3.83398,3.83484,3.82809,3.83017,4150000.0
2007-08-21 03:47:00,3.83313,3.83313,3.82,3.82,3010000.0
2007-08-21 03:48:00,3.82486,3.83352,3.82283,3.82958,4890000.0
2007-08-21 03:49:00,3.82946,3.83464,3.82946,3.83464,4130000.0
2007-08-21 03:50:00,3.83307,3.83323,3.82727,3.83323,4880000.0
2007-08-21 03:51:00,3.82918,3.83055,3.82512,3.82887,4510000.0
2007-08-21 03:52:00,3.82132,3.8312,3.82132,3.82437,3380000.0
2007-08-21 03:54:00,3.83362,3.83426,3.82529,3.8294,3390000.0
2007-08-21 03:55:00,3.83124,3.83312,3.82363,3.83312,6390000.0
2007-08-21 03:56:00,3.83453,3.83491,3.82507,3.83408,6770000.0
2007-08-21 03:57:00,3.83435,3.83443,3.82741,3.83336,6380000.0
2007-08-21 03:58:00,3.83446,3.83446,3.82471,3.83316,6010000.0
2007-08-21 03:59:00,3.82958,3.83539,3.82556,3.8347,6760000.0
2007-08-21 04:00:00,3.8366,3.8366,3.82715,3.83338,3380000.0
2007-08-21 04:01:00,3.83379,3.83611,3.82847,3.83353,4130000.0
2007-08-21 04:02:00,3.82464,3.83384,3.82464,3.82625,4890000.0
2007-08-21 04:03:00,3.83386,3.83512,3.82844,3.83431,4880000.0
2007-08-21 04:04:00,3.83256,3.8344,3.82951,3.83392,3380000.0
2007-08-21 04:05:00,3.82966,3.83484,3.82923,3.83429,7130000.0
2007-08-21 04:06:00,3.82914,3.83765,3.82914,3.83057,7500000.0
2007-08-21 04:07:00,3.82762,3.83207,3.82512,3.82512,5260000.0
2007-08-21 04:08:00,3.82665,3.83248,3.82665,3.83242,3380000.0
2007-08-21 04:09:00,3.83242,3.83242,3.82208,3.82254,6380000.0
2007-08-21 04:10:00,3.8337,3.83409,3.82859,3.82859,6010000.0
2007-08-21 04:11:00,3.8335,3.83435,3.8241,3.8337,6390000.0
2007-08-21 04:12:00,3.83028,3.83368,3.82058,3.82843,5630000.0
2007-08-21 04:13:00,3.83389,3.83395,3.82402,3.8337,6760000.0
2007-08-21 04:14:00,3.83391,3.8343,3.82458,3.82876,7140000.0
2007-08-21 04:15:00,3.8332,3.83689,3.83006,3.83006,5260000.0
2007-08-21 04:16:00,3.83263,3.83331,3.8266,3.83331,4510000.0
2007-08-21 04:17:00,3.83282,3.83441,3.82893,3.82893,5640000.0
2007-08-21 04:18:00,3.83294,3.833,3.83294,3.833,1500000.0
2007-08-21 04:19:00,3.82912,3.82912,3.82912,3.82912,750000.0
2007-08-21 04:20:00,3.83306,3.83503,3.82942,3.83084,5260000.0
2007-08-21 04:21:00,3.82928,3.83648,3.8292,3.8292,10140000.0
2007-08-21 04:22:00,3.83252,3.83315,3.8227,3.8227,6760000.0
2007-08-21 04:23:00,3.83267,3.83541,3.82874,3.82906,8250000.0
2007-08-21 04:24:00,3.82825,3.83337,3.82287,3.83242,4510000.0
2007-08-21 04:25:00,3.83483,3.83648,3.82619,3.82969,14640000.0
2007-08-21 04:26:00,3.83329,3.83422,3.82452,3.82452,6380000.0
2007-08-21 04:27:00,3.8284,3.83403,3.8204,3.83279,12380000.0
2007-08-21 04:28:00,3.83344,3.83476,3.82366,3.82481,12750000.0
2007-08-21 04:30:00,3.83426,3.83516,3.82382,3.831,10920000.0
2007-08-21 04:31:00,3.8327,3.83716,3.82827,3.82827,6020000.0
2007-08-21 04:32:00,3.83103,3.83246,3.82282,3.83246,6770000.0
2007-08-21 04:33:00,3.82973,3.836,3.82497,3.82811,4520000.0
2007-08-21 04:34:00,3.83354,3.83354,3.82324,3.82938,4140000.0
2007-08-21 04:35:00,3.82442,3.83429,3.82442,3.83044,6010000.0
2007-08-21 04:36:00,3.82806,3.83547,3.82632,3.83484,5260000.0
2007-08-21 04:37:00,3.82946,3.83264,3.8287,3.83179,4510000.0
2007-08-21 04:38:00,3.83305,3.83448,3.82552,3.83064,5650000.0
2007-08-21 04:39:00,3.82434,3.83398,3.82434,3.83398,3770000.0
2007-08-21 04:40:00,3.83093,3.832,3.82116,3.832,5640000.0
2007-08-21 04:41:00,3.82962,3.83545,3.82727,3.82727,4150000.0
2007-08-21 04:42:00,3.83375,3.83375,3.82118,3.83312,4510000.0
2007-08-21 04:43:00,3.83321,3.83415,3.82655,3.82672,6760000.0
2007-08-21 04:44:00,3.82959,3.83448,3.82728,3.82728,5640000.0
2007-08-21 04:45:00,3.83502,3.83645,3.82508,3.83291,9400000.0
2007-08-21 04:46:00,3.83203,3.83383,3.82892,3.83218,2270000.0
2007-08-21 04:47:00,3.82616,3.83258,3.82616,3.83258,2260000.0
2007-08-21 04:48:00,3.82348,3.83163,3.82295,3.82798,4890000.0
2007-08-21 04:49:00,3.8284,3.83381,3.82395,3.83233,7900000.0
2007-08-21 04:50:00,3.82484,3.83389,3.82484,3.83389,4140000.0
2007-08-21 04:52:00,3.83203,3.83309,3.83045,3.83282,5250000.0
2007-08-21 04:53:00,3.82816,3.8322,3.82776,3.83201,7510000.0
2007-08-21 04:54:00,3.8323,3.83305,3.82804,3.83226,7500000.0
2007-08-21 04:58:00,3.82747,3.83377,3.82747,3.83377,4130000.0
2007-08-21 04:59:00,3.83081,3.83595,3.83003,3.83459,5630000.0
2007-08-21 05:00:00,3.83145,3.83838,3.82852,3.82852,8260000.0
2007-08-21 05:01:00,3.82774,3.83361,3.82444,3.82444,3760000.0
2007-08-21 05:02:00,3.83277,3.83395,3.82515,3.83395,6750000.0
2007-08-21 05:04:00,3.83124,3.83419,3.82648,3.83243,7530000.0
2007-08-21 05:05:00,3.8345,3.83574,3.82566,3.82918,5640000.0
2007-08-21 05:06:00,3.83273,3.8344,3.82657,3.82868,4510000.0
2007-08-21 05:08:00,3.81925,3.83194,3.81925,3.83194,5630000.0
2007-08-21 05:09:00,3.82855,3.83476,3.82837,3.82837,10140000.0
2007-08-21 05:10:00,3.82837,3.83346,3.82837,3.83346,3390000.0
2007-08-21 05:11:00,3.83254,3.83383,3.82792,3.83157,6380000.0
2007-08-21 05:12:00,3.82486,3.83487,3.82486,3.8323,6380000.0
2007-08-21 05:13:00,3.82353,3.83219,3.81931,3.83219,4130000.0
2007-08-21 05:14:00,3.82893,3.83455,3.82893,3.83283,5250000.0
2007-08-21 05:15:00,3.82784,3.83918,3.82621,3.83343,14250000.0
2007-08-21 05:17:00,3.82958,3.83406,3.82336,3.82466,7500000.0
2007-08-21 05:18:00,3.82349,3.83404,3.82349,3.82984,6380000.0
2007-08-21 05:19:00,3.83382,3.83382,3.82854,3.83275,4500000.0
2007-08-21 05:20:00,3.83306,3.83502,3.82555,3.83422,6000000.0
2007-08-21 05:21:00,3.83392,3.83397,3.83392,3.83397,1500000.0
2007-08-21 05:22:00,3.83333,3.83333,3.82786,3.83275,7130000.0
2007-08-21 05:23:00,3.82896,3.83073,3.82201,3.82645,5250000.0
2007-08-21 05:24:00,3.83373,3.83373,3.82973,3.82973,1500000.0
2007-08-21 05:26:00,3.82852,3.82939,3.82442,3.82923,3380000.0
2007-08-21 05:27:00,3.82725,3.83351,3.82324,3.8325,5260000.0
2007-08-21 05:28:00,3.83051,3.83081,3.82145,3.82856,3760000.0
2007-08-21 05:29:00,3.83244,3.83345,3.82277,3.8311,12030000.0
2007-08-21 05:30:00,3.83263,3.83263,3.83263,3.83263,750000.0
2007-08-21 05:31:00,3.82817,3.83345,3.82817,3.83345,3750000.0
2007-08-21 05:32:00,3.82891,3.83402,3.82488,3.8299,4510000.0
2007-08-21 05:33:00,3.8245,3.83406,3.8245,3.82854,6020000.0
2007-08-21 05:34:00,3.8309,3.8364,3.82365,3.83307,6770000.0
2007-08-21 05:35:00,3.83377,3.83377,3.82237,3.83182,10150000.0
2007-08-21 05:36:00,3.83299,3.83377,3.82989,3.83377,2640000.0
2007-08-21 05:37:00,3.8242,3.83305,3.8242,3.83238,7510000.0
2007-08-21 05:38:00,3.8242,3.83404,3.82416,3.83349,6780000.0
2007-08-21 05:39:00,3.82758,3.83444,3.82542,3.83204,6380000.0
2007-08-21 05:40:00,3.83368,3.8359,3.83045,3.83393,4500000.0
2007-08-21 05:41:00,3.82897,3.83469,3.82736,3.82874,10530000.0
2007-08-21 05:42:00,3.82518,3.83565,3.82518,3.83433,4880000.0
2007-08-21 05:43:00,3.82579,3.83539,3.82579,3.82804,4510000.0
2007-08-21 05:44:00,3.82358,3.82683,3.81685,3.82683,5260000.0
2007-08-21 05:45:00,3.8317,3.83479,3.82954,3.83479,3760000.0
2007-08-21 05:46:00,3.83256,3.83443,3.82967,3.83428,5250000.0
2007-08-21 05:47:00,3.8331,3.834,3.82728,3.83257,3390000.0
2007-08-21 05:49:00,3.83306,3.83372,3.82698,3.83372,6000000.0
2007-08-21 05:50:00,3.83297,3.83297,3.82704,3.82854,4130000.0
2007-08-21 05:51:00,3.83357,3.83357,3.82625,3.82922,4510000.0
2007-08-21 05:54:00,3.83391,3.83637,3.82629,3.83416,5250000.0
2007-08-21 05:56:00,3.82443,3.83376,3.824,3.833,5260000.0
2007-08-21 05:58:00,3.83389,3.8358,3.82643,3.83395,6390000.0
2007-08-21 05:59:00,3.82854,3.83219,3.82388,3.82419,5250000.0
2007-08-21 06:00:00,3.82971,3.83455,3.82884,3.83305,4880000.0
2007-08-21 06:01:00,3.8339,3.83415,3.82445,3.83266,6770000.0
2007-08-21 06:02:00,3.83386,3.83413,3.82464,3.83407,4140000.0
2007-08-21 06:03:00,3.83331,3.83461,3.82553,3.83352,4890000.0
2007-08-21 06:05:00,3.83027,3.83285,3.82531,3.83201,6770000.0
2007-08-21 06:06:00,3.83245,3.83363,3.82429,3.83234,4130000.0
2007-08-21 06:07:00,3.83008,3.83632,3.8262,3.83464,6020000.0
2007-08-21 06:08:00,3.82429,3.83387,3.82411,3.8334,4880000.0
2007-08-21 06:09:00,3.82824,3.83252,3.82824,3.83195,3010000.0
2007-08-21 06:10:00,3.82404,3.8322,3.82333,3.8322,4500000.0
2007-08-21 06:11:00,3.8332,3.8332,3.82185,3.82315,11260000.0
2007-08-21 06:12:00,3.83339,3.83339,3.82218,3.83282,3770000.0
2007-08-21 06:13:00,3.83219,3.83326,3.82833,3.83151,3760000.0
2007-08-21 06:14:00,3.83099,3.83231,3.8227,3.8227,6020000.0
2007-08-21 06:15:00,3.82536,3.83406,3.82536,3.8318,4140000.0
2007-08-21 06:16:00,3.82414,3.83274,3.82414,3.82864,5250000.0
2007-08-21 06:17:00,3.83451,3.83783,3.82591,3.82591,4520000.0
2007-08-21 06:18:00,3.82924,3.83472,3.82924,3.83316,5250000.0
2007-08-21 06:19:00,3.83274,3.83385,3.82423,3.82441,7140000.0
2007-08-21 06:20:00,3.82448,3.83232,3.81958,3.83213,7500000.0
2007-08-21 06:21:00,3.8333,3.83383,3.82485,3.83266,7520000.0
2007-08-21 06:22:00,3.83066,3.834,3.82969,3.83353,3010000.0
2007-08-21 06:23:00,3.82462,3.83337,3.82462,3.82755,5630000.0
2007-08-21 06:24:00,3.83378,3.83526,3.82554,3.83089,8260000.0
2007-08-21 06:25:00,3.8244,3.83282,3.81968,3.83282,4890000.0
2007-08-21 06:26:00,3.82389,3.83341,3.82389,3.8319,4880000.0
2007-08-21 06:27:00,3.82959,3.83327,3.82462,3.82462,3390000.0
2007-08-21 06:28:00,3.8336,3.83389,3.83006,3.83006,3010000.0
2007-08-21 06:29:00,3.82507,3.83289,3.8238,3.8238,6030000.0
2007-08-21 06:30:00,3.83517,3.83517,3.8219,3.82788,13140000.0
2007-08-21 06:31:00,3.83441,3.83487,3.83004,3.8305,5260000.0
2007-08-21 06:32:00,3.82992,3.8322,3.82514,3.83214,4510000.0
2007-08-21 06:33:00,3.83347,3.83405,3.82899,3.82899,3750000.0
2007-08-21 06:34:00,3.83362,3.83362,3.82779,3.83311,3770000.0
2007-08-21 06:35:00,3.82709,3.82934,3.81978,3.82652,9030000.0
2007-08-21 06:36:00,3.83426,3.83468,3.8249,3.83354,4520000.0
2007-08-21 06:37:00,3.82478,3.8347,3.82478,3.82978,3380000.0
2007-08-21 06:38:00,3.8342,3.8346,3.82496,3.83252,5260000.0
2007-08-21 06:39:00,3.8325,3.8325,3.82734,3.82734,1500000.0
2007-08-21 06:40:00,3.8267,3.83105,3.82003,3.82003,4520000.0
2007-08-21 06:41:00,3.82464,3.83389,3.82464,3.83389,4510000.0
2007-08-21 06:42:00,3.82921,3.83272,3.82468,3.82468,5250000.0
2007-08-21 06:43:00,3.83187,3.83228,3.82278,3.82804,3760000.0
2007-08-21 06:44:00,3.82756,3.83262,3.8262,3.82764,9400000.0
2007-08-21 06:45:00,3.83416,3.83416,3.81289,3.83148,5260000.0
2007-08-21 06:46:00,3.8288,3.8348,3.8253,3.8253,4520000.0
2007-08-21 06:47:00,3.82864,3.83348,3.82849,3.83289,4510000.0
2007-08-21 06:48:00,3.83211,3.83455,3.82934,3.83427,3750000.0
2007-08-21 06:50:00,3.82452,3.82452,3.81362,3.82452,4510000.0
2007-08-21 06:51:00,3.83372,3.83372,3.83372,3.83372,750000.0
2007-08-21 06:52:00,3.83397,3.83397,3.83387,3.83387,1880000.0
2007-08-21 06:53:00,3.82235,3.83217,3.82235,3.83217,4890000.0
2007-08-21 06:54:00,3.82806,3.83329,3.82711,3.8281,6770000.0
2007-08-21 06:55:00,3.83134,3.83232,3.82127,3.83232,4880000.0
2007-08-21 06:56:00,3.82884,3.83444,3.82884,3.82912,7130000.0
2007-08-21 06:57:00,3.82809,3.83435,3.82809,3.82886,4510000.0
2007-08-21 06:58:00,3.82543,3.83609,3.82543,3.8351,4880000.0
2007-08-21 07:00:00,3.83266,3.83523,3.8266,3.83443,5640000.0
2007-08-21 07:01:00,3.83307,3.83457,3.82909,3.83281,5630000.0
2007-08-21 07:02:00,3.83221,3.83331,3.82632,3.82632,3760000.0
2007-08-21 07:03:00,3.83296,3.83325,3.82257,3.82757,6760000.0
2007-08-21 07:04:00,3.8286,3.83369,3.8286,3.83276,6760000.0
2007-08-21 07:05:00,3.83241,3.83241,3.82539,3.82539,6000000.0
2007-08-21 07:06:00,3.8235,3.8337,3.8235,3.83109,8650000.0
2007-08-21 07:07:00,3.83306,3.83354,3.82651,3.83354,4140000.0
2007-08-21 07:08:00,3.82827,3.83368,3.82704,3.83151,6760000.0
2007-08-21 07:09:00,3.82736,3.83384,3.82736,3.83384,6000000.0
2007-08-21 07:10:00,3.83042,3.83042,3.82272,3.82272,4880000.0
2007-08-21 07:11:00,3.82863,3.83007,3.82267,3.82791,7130000.0
2007-08-21 07:12:00,3.8309,3.83325,3.82791,3.82791,4890000.0
2007-08-21 07:13:00,3.82802,3.82802,3.81843,3.82569,6390000.0
2007-08-21 07:14:00,3.82582,3.83361,3.82417,3.82833,4510000.0
2007-08-21 07:15:00,3.83375,3.83499,3.83375,3.83499,1130000.0
2007-08-21 07:16:00,3.83092,3.83129,3.81957,3.82651,5640000.0
2007-08-21 07:17:00,3.82808,3.83116,3.81957,3.82607,4140000.0
2007-08-21 07:18:00,3.83059,3.83213,3.82541,3.82541,6000000.0
2007-08-21 07:19:00,3.82771,3.8312,3.82109,3.8312,4890000.0
2007-08-21 07:20:00,3.82958,3.83511,3.82469,3.82664,5640000.0
2007-08-21 07:21:00,3.83224,3.83565,3.82989,3.83565,4140000.0
2007-08-21 07:22:00,3.82686,3.83385,3.8247,3.8299,5640000.0
2007-08-21 07:23:00,3.83554,3.83687,3.82702,3.83585,6010000.0
2007-08-21 07:24:00,3.83419,3.83419,3.8254,3.8254,3750000.0
2007-08-21 07:25:00,3.83541,3.83541,3.82572,3.83342,4150000.0
2007-08-21 07:26:00,3.82975,3.83344,3.82317,3.82317,4510000.0
2007-08-21 07:27:00,3.83543,3.83543,3.82563,3.83522,5270000.0
2007-08-21 07:28:00,3.83016,3.83473,3.82595,3.83402,4890000.0
2007-08-21 07:29:00,3.83136,3.83364,3.82343,3.83297,6000000.0
2007-08-21 07:30:00,3.83722,3.83931,3.82772,3.8362,4900000.0
2007-08-21 07:31:00,3.83382,3.83411,3.81986,3.82825,4890000.0
2007-08-21 07:32:00,3.83226,3.83279,3.82464,3.82675,5260000.0
2007-08-21 07:33:00,3.82852,3.83241,3.82313,3.82743,4880000.0
2007-08-21 07:34:00,3.8279,3.83497,3.82478,3.83312,5630000.0
2007-08-21 07:35:00,3.83291,3.83291,3.82729,3.83117,5260000.0
2007-08-21 07:36:00,3.82187,3.82187,3.81312,3.82157,2260000.0
2007-08-21 07:37:00,3.83209,3.83209,3.82162,3.82251,7140000.0
2007-08-21 07:38:00,3.82529,3.83521,3.82529,3.829,6380000.0
2007-08-21 07:39:00,3.82535,3.83742,3.82535,3.83477,7140000.0
2007-08-21 07:40:00,3.82895,3.83137,3.82757,3.82852,3380000.0
2007-08-21 07:41:00,3.82311,3.83185,3.81779,3.82085,7520000.0
2007-08-21 07:42:00,3.82688,3.83169,3.82554,3.82797,3760000.0
2007-08-21 07:43:00,3.82892,3.83156,3.82438,3.82903,5260000.0
2007-08-21 07:44:00,3.82923,3.8326,3.82901,3.83137,4890000.0
2007-08-21 07:45:00,3.83063,3.83341,3.82868,3.8311,4140000.0
2007-08-21 07:46:00,3.82606,3.82703,3.82261,3.82703,3390000.0
2007-08-21 07:47:00,3.83056,3.83056,3.82121,3.82121,4510000.0
2007-08-21 07:48:00,3.82921,3.82988,3.82141,3.82141,4880000.0
2007-08-21 07:49:00,3.82913,3.82978,3.82016,3.82859,4880000.0
2007-08-21 07:50:00,3.83019,3.83026,3.82146,3.83026,4140000.0
2007-08-21 07:51:00,3.81972,3.82838,3.81728,3.82739,6750000.0
2007-08-21 07:52:00,3.83031,3.8307,3.82063,3.82705,5260000.0
2007-08-21 07:53:00,3.81966,3.82883,3.81835,3.82883,5640000.0
2007-08-21 07:54:00,3.82055,3.82908,3.82035,3.82901,6000000.0
2007-08-21 07:55:00,3.8256,3.83164,3.82555,3.82764,4880000.0
2007-08-21 07:56:00,3.8311,3.8311,3.82273,3.82273,6010000.0
2007-08-21 07:57:00,3.82996,3.83275,3.81952,3.83239,6390000.0
2007-08-21 07:58:00,3.8279,3.83199,3.82308,3.83199,4880000.0
2007-08-21 07:59:00,3.82052,3.82998,3.81911,3.82998,6760000.0
2007-08-21 08:00:00,3.82416,3.83312,3.82416,3.82949,6010000.0
2007-08-21 08:01:00,3.82792,3.82813,3.82008,3.82205,5250000.0
2007-08-21 08:02:00,3.82652,3.833,3.82629,3.833,5250000.0
2007-08-21 08:03:00,3.83206,3.83359,3.82345,3.83054,5640000.0
2007-08-21 08:04:00,3.8294,3.83267,3.828,3.8307,6380000.0
2007-08-21 08:05:00,3.83316,3.83406,3.82441,3.83012,6030000.0
2007-08-21 08:06:00,3.82915,3.83069,3.82208,3.83069,6020000.0
2007-08-21 08:07:00,3.83188,3.83409,3.82428,3.83279,6380000.0
2007-08-21 08:08:00,3.82621,3.83021,3.81971,3.82931,4130000.0
2007-08-21 08:09:00,3.82929,3.83059,3.82378,3.82378,4890000.0
2007-08-21 08:10:00,3.83159,3.83166,3.82229,3.83013,4510000.0
2007-08-21 08:11:00,3.8292,3.8319,3.82639,3.82718,4510000.0
2007-08-21 08:12:00,3.82666,3.83428,3.82447,3.82699,4900000.0
2007-08-21 08:13:00,3.82591,3.83099,3.82591,3.82993,5270000.0
2007-08-21 08:14:00,3.83131,3.83433,3.82745,3.82745,4880000.0
2007-08-21 08:15:00,3.83327,3.83327,3.82787,3.83277,6390000.0
2007-08-21 08:16:00,3.82465,3.83612,3.8224,3.83552,3400000.0
2007-08-21 08:17:00,3.83474,3.83682,3.82833,3.83025,4890000.0
2007-08-21 08:18:00,3.8362,3.83868,3.82901,3.83691,6000000.0
2007-08-21 08:19:00,3.83155,3.83695,3.82702,3.82702,5640000.0
2007-08-21 08:20:00,3.82929,3.83391,3.82199,3.83344,6760000.0
2007-08-21 08:21:00,3.83041,3.83442,3.82401,3.82401,4900000.0
2007-08-21 08:22:00,3.82893,3.83646,3.82593,3.83398,4890000.0
2007-08-21 08:23:00,3.83469,3.83774,3.82796,3.83544,5270000.0
2007-08-21 08:24:00,3.83249,3.83752,3.82766,3.83752,4510000.0
2007-08-21 08:25:00,3.8356,3.83816,3.82872,3.83231,6020000.0
2007-08-21 08:26:00,3.83541,3.83564,3.82373,3.8277,5260000.0
2007-08-21 08:27:00,3.83044,3.83369,3.83044,3.83369,1500000.0
2007-08-21 08:28:00,3.82655,3.83297,3.82378,3.82378,5260000.0
2007-08-21 08:29:00,3.83208,3.83331,3.82891,3.83285,4140000.0
2007-08-21 08:30:00,3.82877,3.83776,3.82877,3.83108,4510000.0
2007-08-21 08:31:00,3.82935,3.8351,3.82507,3.82507,5640000.0
2007-08-21 08:32:00,3.81919,3.83467,3.81919,3.8325,4890000.0
2007-08-21 08:33:00,3.83146,3.83708,3.82255,3.82898,6760000.0
2007-08-21 08:34:00,3.83393,3.83626,3.82568,3.82568,6770000.0
2007-08-21 08:35:00,3.83712,3.83776,3.82877,3.83433,6010000.0
2007-08-21 08:36:00,3.8272,3.8381,3.8272,3.83693,6380000.0
2007-08-21 08:37:00,3.83182,3.83635,3.8236,3.83003,7510000.0
2007-08-21 08:38:00,3.83604,3.83773,3.83461,3.83461,3380000.0
2007-08-21 08:39:00,3.83693,3.83913,3.8297,3.83571,4510000.0
2007-08-21 08:40:00,3.82958,3.83958,3.82958,3.83833,4140000.0
2007-08-21 08:41:00,3.83744,3.83986,3.8331,3.83347,5630000.0
2007-08-21 08:42:00,3.83925,3.83925,3.82862,3.83694,6010000.0
2007-08-21 08:43:00,3.83594,3.8412,3.83594,3.8377,4510000.0
2007-08-21 08:44:00,3.83311,3.8402,3.82873,3.83914,10150000.0
2007-08-21 08:45:00,3.83671,3.83955,3.83038,3.83887,7880000.0
2007-08-21 08:46:00,3.83688,3.83925,3.83061,3.83491,6390000.0
2007-08-21 08:47:00,3.8371,3.83969,3.82808,3.83969,7140000.0
2007-08-21 08:48:00,3.83933,3.83933,3.82957,3.82957,7890000.0
2007-08-21 08:49:00,3.83549,3.83976,3.83165,3.83976,5260000.0
2007-08-21 08:50:00,3.8379,3.84061,3.82891,3.82891,5290000.0
2007-08-21 08:51:00,3.83265,3.83964,3.83255,3.83964,4880000.0
2007-08-21 08:52:00,3.8339,3.83844,3.82727,3.83293,4510000.0
2007-08-21 08:53:00,3.83861,3.83974,3.82883,3.83764,6020000.0
2007-08-21 08:54:00,3.84026,3.84026,3.82658,3.83271,7130000.0
2007-08-21 08:55:00,3.83499,3.83951,3.82778,3.83067,4890000.0
2007-08-21 08:56:00,3.83592,3.84111,3.83514,3.83514,5250000.0
2007-08-21 08:57:00,3.84264,3.84264,3.82636,3.83433,5270000.0
2007-08-21 08:58:00,3.83934,3.84256,3.83071,3.84228,7130000.0
2007-08-21 08:59:00,3.83867,3.84128,3.83213,3.83213,5630000.0
2007-08-21 09:00:00,3.83811,3.84396,3.83312,3.83542,6770000.0
2007-08-21 09:01:00,3.83835,3.84257,3.83312,3.84257,7880000.0
2007-08-21 09:02:00,3.837,3.83959,3.83149,3.83793,5640000.0
2007-08-21 09:03:00,3.8405,3.84199,3.83292,3.83803,6770000.0
2007-08-21 09:04:00,3.84329,3.84416,3.83276,3.83276,4880000.0
2007-08-21 09:05:00,3.83337,3.84098,3.83337,3.84098,4880000.0
2007-08-21 09:06:00,3.83771,3.84292,3.83166,3.84151,10910000.0
2007-08-21 09:07:00,3.83004,3.83949,3.82632,3.83949,4510000.0
2007-08-21 09:08:00,3.83583,3.84156,3.83583,3.83933,7130000.0
2007-08-21 09:09:00,3.8353,3.84035,3.83308,3.83664,5630000.0
2007-08-21 09:10:00,3.84286,3.84286,3.83317,3.84,3380000.0
2007-08-21 09:11:00,3.84062,3.84238,3.83274,3.8375,9040000.0
2007-08-21 09:12:00,3.84262,3.84272,3.82863,3.83679,7510000.0
2007-08-21 09:13:00,3.84086,3.84158,3.82822,3.83961,10510000.0
2007-08-21 09:14:00,3.83724,3.84301,3.83043,3.83997,16150000.0
2007-08-21 09:15:00,3.83836,3.84127,3.83066,3.84063,4520000.0
2007-08-21 09:16:00,3.84171,3.8418,3.83546,3.83576,6390000.0
2007-08-21 09:17:00,3.83861,3.83861,3.83172,3.83172,4880000.0
2007-08-21 09:18:00,3.83649,3.84256,3.83649,3.8422,4890000.0
2007-08-21 09:19:00,3.83662,3.84161,3.83249,3.8416,5260000.0
2007-08-21 09:20:00,3.84063,3.84363,3.83562,3.84316,7140000.0
2007-08-21 09:21:00,3.83338,3.84304,3.83338,3.83986,6390000.0
2007-08-21 09:22:00,3.83927,3.84321,3.82529,3.83737,9030000.0
2007-08-21 09:23:00,3.83941,3.8453,3.8384,3.8453,7510000.0
2007-08-21 09:24:00,3.84273,3.84376,3.83396,3.8433,5270000.0
2007-08-21 09:25:00,3.84128,3.84739,3.83763,3.84548,7880000.0
2007-08-21 09:26:00,3.84701,3.84701,3.83957,3.84172,6760000.0
2007-08-21 09:27:00,3.84215,3.84699,3.8276,3.83761,7140000.0
2007-08-21 09:28:00,3.84552,3.84768,3.83855,3.84388,3770000.0
2007-08-21 09:29:00,3.84355,3.84739,3.83759,3.83815,12770000.0
2007-08-21 09:30:00,3.84335,3.84771,3.83432,3.83432,3010000.0
2007-08-21 09:31:00,3.84856,3.84988,3.84229,3.84229,5630000.0
2007-08-21 09:32:00,3.83747,3.84806,3.83732,3.84806,4880000.0
2007-08-21 09:33:00,3.84613,3.84881,3.83923,3.84881,6750000.0
2007-08-21 09:34:00,3.84439,3.84926,3.84244,3.84537,6020000.0
2007-08-21 09:35:00,3.84734,3.8501,3.84352,3.84816,5260000.0
2007-08-21 09:36:00,3.84032,3.84875,3.83898,3.84875,7520000.0
2007-08-21 09:37:00,3.84361,3.84608,3.83478,3.8442,7880000.0
2007-08-21 09:38:00,3.84874,3.85078,3.84366,3.85078,4880000.0
2007-08-21 09:39:00,3.8507,3.85081,3.84064,3.84912,7130000.0
2007-08-21 09:40:00,3.84729,3.85061,3.83915,3.83915,7890000.0
2007-08-21 09:41:00,3.84556,3.84999,3.83892,3.84305,6390000.0
2007-08-21 09:42:00,3.84432,3.85035,3.84397,3.84556,6760000.0
2007-08-21 09:43:00,3.84877,3.85226,3.84232,3.84678,4880000.0
2007-08-21 09:44:00,3.84898,3.84898,3.84081,3.84841,9800000.0
2007-08-21 09:45:00,3.84943,3.84943,3.83863,3.8484,4880000.0
2007-08-21 09:46:00,3.84797,3.84872,3.83762,3.83921,5270000.0
2007-08-21 09:47:00,3.84472,3.84711,3.83977,3.84267,6400000.0
2007-08-21 09:48:00,3.83519,3.84565,3.83519,3.84565,1510000.0
2007-08-21 09:49:00,3.83625,3.84663,3.83557,3.84522,4510000.0
2007-08-21 09:50:00,3.83552,3.84565,3.83028,3.84565,5650000.0
2007-08-21 09:51:00,3.84529,3.84615,3.84082,3.84285,4510000.0
2007-08-21 09:52:00,3.84215,3.84768,3.84113,3.84589,4510000.0
2007-08-21 09:53:00,3.84092,3.84544,3.83426,3.83713,7880000.0
2007-08-21 09:54:00,3.84149,3.84721,3.83891,3.84677,4880000.0
2007-08-21 09:55:00,3.84819,3.84819,3.83612,3.83612,4510000.0
2007-08-21 09:56:00,3.84535,3.84718,3.8368,3.83921,5270000.0
2007-08-21 09:57:00,3.84418,3.84508,3.83858,3.83858,4510000.0
2007-08-21 09:58:00,3.84663,3.84663,3.82899,3.84448,6390000.0
2007-08-21 09:59:00,3.84442,3.84567,3.8354,3.84446,12020000.0
2007-08-21 10:00:00,3.84562,3.84643,3.8348,3.84079,4520000.0
2007-08-21 10:01:00,3.84137,3.84531,3.83804,3.84157,4140000.0
2007-08-21 10:02:00,3.84436,3.84436,3.83399,3.84325,7140000.0
2007-08-21 10:03:00,3.84104,3.84602,3.83038,3.83608,11260000.0
2007-08-21 10:04:00,3.84363,3.84599,3.84019,3.84059,6020000.0
2007-08-21 10:05:00,3.84478,3.84478,3.83867,3.83973,5630000.0
2007-08-21 10:06:00,3.84251,3.84334,3.83337,3.84268,4520000.0
2007-08-21 10:07:00,3.84375,3.84526,3.83367,3.83546,5630000.0
2007-08-21 10:08:00,3.84157,3.84364,3.83148,3.84341,6790000.0
2007-08-21 10:09:00,3.84323,3.84519,3.83271,3.84107,6770000.0
2007-08-21 10:10:00,3.83524,3.84319,3.83066,3.84267,7510000.0
2007-08-21 10:11:00,3.84425,3.84625,3.83671,3.84109,11640000.0
2007-08-21 10:12:00,3.84459,3.84459,3.83449,3.84055,6760000.0
2007-08-21 10:13:00,3.84182,3.84333,3.83268,3.83946,4900000.0
2007-08-21 10:14:00,3.84169,3.84702,3.83694,3.84091,12400000.0
2007-08-21 10:15:00,3.84323,3.84768,3.83966,3.84735,6390000.0
2007-08-21 10:16:00,3.84499,3.84757,3.84023,3.84694,4510000.0
2007-08-21 10:17:00,3.84048,3.8433,3.83269,3.83887,4890000.0
2007-08-21 10:18:00,3.83716,3.84459,3.82844,3.84159,4880000.0
2007-08-21 10:19:00,3.84444,3.84789,3.83816,3.84367,6390000.0
2007-08-21 10:20:00,3.84681,3.84681,3.83533,3.84126,8650000.0
2007-08-21 10:21:00,3.83831,3.84614,3.8345,3.84614,10900000.0
2007-08-21 10:22:00,3.84045,3.8455,3.83498,3.84021,6010000.0
2007-08-21 10:23:00,3.8331,3.84471,3.8331,3.84134,5260000.0
2007-08-21 10:24:00,3.84342,3.84425,3.83296,3.84425,7510000.0
2007-08-21 10:25:00,3.83747,3.84199,3.83582,3.83603,5630000.0
2007-08-21 10:26:00,3.84322,3.84659,3.83914,3.83988,6020000.0
2007-08-21 10:27:00,3.84247,3.84536,3.8368,3.84534,4890000.0
2007-08-21 10:28:00,3.84157,3.84604,3.83866,3.84006,4510000.0
2007-08-21 10:29:00,3.84195,3.84612,3.835,3.84441,16530000.0
2007-08-21 10:30:00,3.84707,3.84707,3.84004,3.84584,7140000.0
2007-08-21 10:31:00,3.84497,3.84703,3.83293,3.8436,8280000.0
2007-08-21 10:32:00,3.84362,3.8468,3.83784,3.84648,5630000.0
2007-08-21 10:33:00,3.84018,3.84266,3.83359,3.84266,4890000.0
2007-08-21 10:34:00,3.84274,3.84465,3.83514,3.83529,6400000.0
2007-08-21 10:35:00,3.84019,3.84509,3.83962,3.83962,5260000.0
2007-08-21 10:36:00,3.84117,3.84386,3.83704,3.84001,6380000.0
2007-08-21 10:37:00,3.84384,3.84417,3.83651,3.84417,6780000.0
2007-08-21 10:38:00,3.83729,3.84098,3.83044,3.8309,6380000.0
2007-08-21 10:39:00,3.83495,3.84328,3.83468,3.83468,5260000.0
2007-08-21 10:40:00,3.84262,3.84262,3.83323,3.84164,5640000.0
2007-08-21 10:41:00,3.83728,3.84132,3.8313,3.84132,6000000.0
2007-08-21 10:42:00,3.83713,3.842,3.83143,3.83607,5640000.0
2007-08-21 10:43:00,3.8358,3.8358,3.8205,3.83457,6760000.0
2007-08-21 10:44:00,3.83764,3.84237,3.83764,3.84146,6380000.0
2007-08-21 10:45:00,3.84409,3.84409,3.83636,3.84339,5640000.0
2007-08-21 10:46:00,3.84246,3.84246,3.83367,3.84156,4880000.0
2007-08-21 10:47:00,3.83945,3.84385,3.83944,3.84385,4140000.0
2007-08-21 10:48:00,3.84437,3.84437,3.83155,3.83918,6760000.0
2007-08-21 10:49:00,3.83965,3.84526,3.83856,3.83856,7140000.0
2007-08-21 10:50:00,3.84484,3.84509,3.83924,3.84401,7140000.0
2007-08-21 10:51:00,3.839,3.84399,3.83319,3.84356,5630000.0
2007-08-21 10:52:00,3.84472,3.8455,3.84095,3.8455,4890000.0
2007-08-21 10:53:00,3.84043,3.84384,3.83211,3.84014,5640000.0
2007-08-21 10:54:00,3.84204,3.84512,3.83505,3.84376,5630000.0
2007-08-21 10:55:00,3.84442,3.84572,3.84058,3.84343,6770000.0
2007-08-21 10:56:00,3.8399,3.84414,3.83295,3.83741,6770000.0
2007-08-21 10:57:00,3.8401,3.84557,3.83709,3.83709,5270000.0
2007-08-21 10:58:00,3.8446,3.8446,3.83201,3.83201,4880000.0
2007-08-21 10:59:00,3.83978,3.84413,3.83353,3.84413,5270000.0
2007-08-21 11:00:00,3.83987,3.84765,3.8353,3.83585,12410000.0
2007-08-21 11:01:00,3.84281,3.84338,3.83627,3.84338,4890000.0
2007-08-21 11:02:00,3.83549,3.84349,3.8317,3.8317,7130000.0
2007-08-21 11:03:00,3.8383,3.84192,3.83075,3.83075,7130000.0
2007-08-21 11:04:00,3.83855,3.84478,3.83248,3.84025,4510000.0
2007-08-21 11:05:00,3.84053,3.84531,3.83371,3.84512,6760000.0
2007-08-21 11:06:00,3.84327,3.84489,3.83534,3.84458,6390000.0
2007-08-21 11:07:00,3.83567,3.84479,3.83567,3.83789,5630000.0
2007-08-21 11:08:00,3.84186,3.84608,3.83618,3.84435,4900000.0
2007-08-21 11:09:00,3.83387,3.84338,3.83184,3.84338,5260000.0
2007-08-21 11:10:00,3.83474,3.84331,3.83189,3.83998,6380000.0
2007-08-21 11:11:00,3.84456,3.84456,3.83177,3.84319,7140000.0
2007-08-21 11:12:00,3.84039,3.84413,3.83189,3.84413,6770000.0
2007-08-21 11:13:00,3.83947,3.84374,3.83645,3.84269,4890000.0
2007-08-21 11:14:00,3.82886,3.84209,3.82368,3.84076,11270000.0
2007-08-21 11:15:00,3.83985,3.84447,3.83725,3.84294,5260000.0
2007-08-21 11:16:00,3.83577,3.84161,3.83102,3.841,5630000.0
2007-08-21 11:17:00,3.84234,3.84235,3.83475,3.8355,4880000.0
2007-08-21 11:18:00,3.84105,3.84236,3.83167,3.84112,4510000.0
2007-08-21 11:19:00,3.83754,3.83985,3.82975,3.83985,3770000.0
2007-08-21 11:20:00,3.83398,3.84323,3.83398,3.84323,4880000.0
2007-08-21 11:21:00,3.84361,3.84468,3.83249,3.84366,7880000.0
2007-08-21 11:22:00,3.84248,3.84415,3.84071,3.84176,6020000.0
2007-08-21 11:23:00,3.84256,3.84277,3.8341,3.84034,4510000.0
2007-08-21 11:24:00,3.83397,3.83866,3.82362,3.8351,4140000.0
2007-08-21 11:25:00,3.83681,3.84297,3.83411,3.84216,6010000.0
2007-08-21 11:26:00,3.8389,3.84143,3.83624,3.84119,4880000.0
2007-08-21 11:27:00,3.8419,3.8419,3.83473,3.84113,6760000.0
2007-08-21 11:28:00,3.83786,3.84167,3.83306,3.84155,5650000.0
2007-08-21 11:29:00,3.83321,3.8401,3.83112,3.83742,9410000.0
2007-08-21 11:30:00,3.84258,3.84362,3.83329,3.83329,6010000.0
2007-08-21 11:31:00,3.83361,3.84307,3.83361,3.84307,4140000.0
2007-08-21 11:32:00,3.8419,3.84313,3.8299,3.8366,7140000.0
2007-08-21 11:33:00,3.84175,3.84305,3.83489,3.84121,5270000.0
2007-08-21 11:34:00,3.84201,3.84201,3.83505,3.83535,4140000.0
2007-08-21 11:35:00,3.83832,3.84125,3.83581,3.83792,6380000.0
2007-08-21 11:36:00,3.84159,3.84351,3.8349,3.84069,7150000.0
2007-08-21 11:37:00,3.84193,3.84217,3.83612,3.83766,7130000.0
2007-08-21 11:38:00,3.84059,3.84237,3.8325,3.84237,4890000.0
2007-08-21 11:39:00,3.83438,3.841,3.83001,3.83625,4510000.0
2007-08-21 11:40:00,3.83521,3.84023,3.82886,3.82886,4140000.0
2007-08-21 11:41:00,3.83927,3.83935,3.83365,3.8387,5640000.0
2007-08-21 11:42:00,3.83825,3.83966,3.83227,3.83227,4510000.0
2007-08-21 11:43:00,3.83363,3.8381,3.82989,3.83464,7530000.0
2007-08-21 11:44:00,3.83512,3.83512,3.82922,3.82922,5260000.0
2007-08-21 11:45:00,3.83404,3.83855,3.83404,3.83633,4880000.0
2007-08-21 11:46:00,3.83615,3.83959,3.83121,3.83363,7510000.0
2007-08-21 11:47:00,3.832,3.83882,3.832,3.83882,5260000.0
2007-08-21 11:48:00,3.83713,3.83819,3.82912,3.83795,6760000.0
2007-08-21 11:49:00,3.83529,3.8396,3.83209,3.83412,6010000.0
2007-08-21 11:50:00,3.83832,3.83832,3.82765,3.83376,6010000.0
2007-08-21 11:51:00,3.84012,3.84012,3.83318,3.83461,5640000.0
2007-08-21 11:52:00,3.83776,3.84029,3.83343,3.84002,4140000.0
2007-08-21 11:53:00,3.83806,3.83806,3.82619,3.82619,8260000.0
2007-08-21 11:54:00,3.83989,3.84041,3.82291,3.83166,7130000.0
2007-08-21 11:55:00,3.83292,3.84104,3.83033,3.83759,6010000.0
2007-08-21 11:56:00,3.83573,3.84009,3.83258,3.83381,5250000.0
2007-08-21 11:57:00,3.82773,3.83812,3.82731,3.83493,6010000.0
2007-08-21 11:58:00,3.83723,3.8413,3.83328,3.8351,6380000.0
2007-08-21 11:59:00,3.83753,3.84155,3.82887,3.84092,9010000.0
2007-08-21 12:00:00,3.83621,3.84115,3.83386,3.84115,4880000.0
2007-08-21 12:01:00,3.83526,3.8398,3.82859,3.83372,6770000.0
2007-08-21 12:02:00,3.83946,3.84184,3.8311,3.84184,8250000.0
2007-08-21 12:03:00,3.83765,3.84341,3.83645,3.84341,4510000.0
2007-08-21 12:04:00,3.84605,3.84605,3.82679,3.83937,6010000.0
2007-08-21 12:05:00,3.84374,3.84374,3.83565,3.83966,5630000.0
2007-08-21 12:06:00,3.8348,3.84365,3.83316,3.83316,5250000.0
2007-08-21 12:07:00,3.83722,3.84611,3.83626,3.84047,5630000.0
2007-08-21 12:08:00,3.83875,3.84448,3.83246,3.84386,4510000.0
2007-08-21 12:09:00,3.83539,3.84182,3.83198,3.84182,5260000.0
2007-08-21 12:10:00,3.83623,3.84288,3.83623,3.84288,4510000.0
2007-08-21 12:11:00,3.84472,3.84563,3.83471,3.83471,4510000.0
2007-08-21 12:12:00,3.84374,3.84436,3.83553,3.83553,7130000.0
2007-08-21 12:13:00,3.83889,3.84147,3.83597,3.83597,4510000.0
2007-08-21 12:14:00,3.84408,3.84517,3.82823,3.84344,6760000.0
2007-08-21 12:15:00,3.84452,3.84452,3.83676,3.84098,9400000.0
2007-08-21 12:16:00,3.84175,3.84399,3.83623,3.83962,4510000.0
2007-08-21 12:17:00,3.84272,3.84412,3.83821,3.83827,4140000.0
2007-08-21 12:18:00,3.83982,3.84418,3.83729,3.84303,5640000.0
2007-08-21 12:19:00,3.84464,3.84464,3.82492,3.8271,4140000.0
2007-08-21 12:20:00,3.84327,3.84467,3.83928,3.84088,4890000.0
2007-08-21 12:21:00,3.84314,3.84341,3.83707,3.84341,6760000.0
2007-08-21 12:22:00,3.83704,3.84301,3.83704,3.84273,5630000.0
2007-08-21 12:23:00,3.83823,3.84344,3.83638,3.83766,5630000.0
2007-08-21 12:24:00,3.83238,3.84304,3.83238,3.84302,7150000.0
2007-08-21 12:25:00,3.8429,3.84419,3.83307,3.83916,10140000.0
2007-08-21 12:26:00,3.83861,3.84376,3.83379,3.83403,8270000.0
2007-08-21 12:27:00,3.84096,3.8424,3.83195,3.8424,4510000.0
2007-08-21 12:28:00,3.84274,3.84365,3.83683,3.8422,4520000.0
2007-08-21 12:29:00,3.83965,3.84099,3.83412,3.84058,5260000.0
2007-08-21 12:30:00,3.83869,3.8389,3.81985,3.8389,16920000.0
2007-08-21 12:31:00,3.8353,3.84065,3.8353,3.84001,5270000.0
2007-08-21 12:32:00,3.8281,3.83926,3.8281,3.83163,5650000.0
2007-08-21 12:33:00,3.83849,3.84015,3.82823,3.83312,4890000.0
2007-08-21 12:34:00,3.83359,3.8395,3.83242,3.83721,4140000.0
2007-08-21 12:35:00,3.83345,3.83708,3.82593,3.83708,4890000.0
2007-08-21 12:36:00,3.83882,3.83967,3.82868,3.83644,4140000.0
2007-08-21 12:37:00,3.83446,3.84214,3.83367,3.83367,4130000.0
2007-08-21 12:38:00,3.83716,3.84006,3.83597,3.84006,5630000.0
2007-08-21 12:39:00,3.83225,3.84162,3.83012,3.83865,6400000.0
2007-08-21 12:40:00,3.8336,3.84194,3.8272,3.84,6000000.0
2007-08-21 12:41:00,3.83799,3.84128,3.82878,3.84049,6380000.0
2007-08-21 12:42:00,3.83867,3.84413,3.83396,3.84413,8640000.0
2007-08-21 12:43:00,3.84204,3.8437,3.83817,3.83817,6390000.0
2007-08-21 12:44:00,3.84272,3.84282,3.8369,3.84058,6390000.0
2007-08-21 12:45:00,3.84261,3.84261,3.83371,3.83682,5260000.0
2007-08-21 12:46:00,3.84224,3.84317,3.83074,3.84138,5630000.0
2007-08-21 12:47:00,3.83941,3.84364,3.83701,3.841,4880000.0
2007-08-21 12:48:00,3.83448,3.8441,3.83448,3.83969,4890000.0
2007-08-21 12:49:00,3.84014,3.84574,3.83429,3.83493,3770000.0
2007-08-21 12:50:00,3.83855,3.84236,3.82582,3.839,4510000.0
2007-08-21 12:51:00,3.8377,3.84273,3.83685,3.84125,6000000.0
2007-08-21 12:52:00,3.8419,3.8419,3.83695,3.8414,4150000.0
2007-08-21 12:53:00,3.84164,3.84282,3.83433,3.84282,6380000.0
2007-08-21 12:54:00,3.84183,3.84368,3.83405,3.84362,4150000.0
2007-08-21 12:55:00,3.83668,3.83668,3.82879,3.83573,4510000.0
2007-08-21 12:56:00,3.83724,3.8419,3.83597,3.83775,4900000.0
2007-08-21 12:57:00,3.83217,3.8417,3.83054,3.8411,9770000.0
2007-08-21 12:58:00,3.8416,3.8434,3.83236,3.84095,6770000.0
2007-08-21 12:59:00,3.84156,3.84156,3.83174,3.83948,4520000.0
2007-08-21 13:00:00,3.84085,3.84228,3.83565,3.84129,7520000.0
2007-08-21 13:01:00,3.83578,3.83852,3.82279,3.83852,7150000.0
2007-08-21 13:02:00,3.83518,3.84226,3.83316,3.8391,4890000.0
2007-08-21 13:03:00,3.83867,3.84334,3.83215,3.8416,7890000.0
2007-08-21 13:04:00,3.83787,3.8416,3.83043,3.83678,5630000.0
2007-08-21 13:05:00,3.83464,3.83935,3.82909,3.83924,5260000.0
2007-08-21 13:06:00,3.83675,3.84129,3.82881,3.84129,4900000.0
2007-08-21 13:07:00,3.83505,3.84127,3.83334,3.83551,4880000.0
2007-08-21 13:08:00,3.84113,3.84298,3.83586,3.84104,6000000.0
2007-08-21 13:09:00,3.83633,3.84249,3.82982,3.8418,14260000.0
2007-08-21 13:10:00,3.83378,3.84229,3.82854,3.84229,4510000.0
2007-08-21 13:11:00,3.84239,3.84407,3.83463,3.84316,4880000.0
2007-08-21 13:12:00,3.84145,3.84452,3.8362,3.84004,6400000.0
2007-08-21 13:13:00,3.84318,3.84506,3.83484,3.84506,6020000.0
2007-08-21 13:14:00,3.84161,3.84655,3.83465,3.84313,7160000.0
2007-08-21 13:15:00,3.83794,3.84527,3.83675,3.83855,6400000.0
2007-08-21 13:16:00,3.8403,3.84302,3.83201,3.83994,5260000.0
2007-08-21 13:17:00,3.84029,3.84673,3.83612,3.84251,4890000.0
2007-08-21 13:18:00,3.84295,3.8458,3.83692,3.84411,6770000.0
2007-08-21 13:19:00,3.83749,3.84507,3.83448,3.84507,5270000.0
2007-08-21 13:20:00,3.83813,3.83954,3.82683,3.8385,4520000.0
2007-08-21 13:21:00,3.84523,3.84523,3.83593,3.84184,6770000.0
2007-08-21 13:22:00,3.83457,3.84269,3.83457,3.83884,6380000.0
2007-08-21 13:23:00,3.8445,3.84477,3.83755,3.84058,7500000.0
2007-08-21 13:24:00,3.83813,3.84331,3.83793,3.8389,6400000.0
2007-08-21 13:25:00,3.83895,3.84272,3.83209,3.84237,5650000.0
2007-08-21 13:26:00,3.84164,3.84164,3.83522,3.84146,4520000.0
2007-08-21 13:27:00,3.84308,3.84423,3.83865,3.83953,5640000.0
2007-08-21 13:28:00,3.83899,3.84285,3.83527,3.84285,6400000.0
2007-08-21 13:29:00,3.8418,3.84265,3.8361,3.84206,4510000.0
2007-08-21 13:30:00,3.8354,3.84011,3.83002,3.83002,7140000.0
2007-08-21 13:31:00,3.84243,3.84243,3.83714,3.84164,4880000.0
2007-08-21 13:32:00,3.83857,3.84222,3.83522,3.842,6000000.0
2007-08-21 13:33:00,3.83851,3.84462,3.83253,3.83767,12010000.0
2007-08-21 13:34:00,3.84014,3.84132,3.83354,3.83654,7140000.0
2007-08-21 13:35:00,3.84101,3.84101,3.82623,3.83894,5630000.0
2007-08-21 13:36:00,3.83807,3.84226,3.83179,3.84226,5650000.0
2007-08-21 13:37:00,3.84198,3.84241,3.83182,3.84241,6760000.0
2007-08-21 13:38:00,3.84432,3.84432,3.83527,3.83953,6400000.0
2007-08-21 13:39:00,3.84338,3.84338,3.83537,3.83537,4510000.0
2007-08-21 13:40:00,3.83238,3.84252,3.83139,3.84252,5650000.0
2007-08-21 13:41:00,3.84331,3.84331,3.8335,3.8335,5270000.0
2007-08-21 13:42:00,3.83826,3.84199,3.83159,3.84162,5270000.0
2007-08-21 13:43:00,3.83837,3.84476,3.83545,3.84233,6750000.0
2007-08-21 13:44:00,3.84157,3.84157,3.82988,3.83513,9020000.0
2007-08-21 13:45:00,3.841,3.84189,3.83488,3.83717,7510000.0
2007-08-21 13:46:00,3.83415,3.84091,3.82876,3.84091,8650000.0
2007-08-21 13:47:00,3.84022,3.84231,3.83607,3.83768,5630000.0
2007-08-21 13:48:00,3.83499,3.84161,3.8302,3.83959,6010000.0
2007-08-21 13:49:00,3.83649,3.84292,3.83649,3.84126,5260000.0
2007-08-21 13:50:00,3.84125,3.84125,3.83219,3.84119,6770000.0
2007-08-21 13:51:00,3.83993,3.84164,3.83473,3.83712,4880000.0
2007-08-21 13:52:00,3.83626,3.84252,3.83549,3.83549,5640000.0
2007-08-21 13:53:00,3.83798,3.8465,3.83548,3.8378,9020000.0
2007-08-21 13:54:00,3.84107,3.84107,3.82873,3.83222,14640000.0
2007-08-21 13:55:00,3.84168,3.84232,3.83528,3.84186,6770000.0
2007-08-21 13:56:00,3.83887,3.84098,3.83168,3.84098,5250000.0
2007-08-21 13:57:00,3.83812,3.84227,3.83309,3.83617,6380000.0
2007-08-21 13:58:00,3.83469,3.84353,3.83469,3.84253,5260000.0
2007-08-21 13:59:00,3.83839,3.83988,3.83404,3.83547,7510000.0
2007-08-21 14:00:00,3.84133,3.84289,3.83325,3.84265,10530000.0
2007-08-21 14:01:00,3.83318,3.83859,3.8253,3.83859,4510000.0
2007-08-21 14:02:00,3.83623,3.84033,3.82617,3.83566,5650000.0
2007-08-21 14:03:00,3.84087,3.84387,3.83233,3.8388,10170000.0
2007-08-21 14:04:00,3.84223,3.84334,3.83438,3.83438,5250000.0
2007-08-21 14:05:00,3.83636,3.8416,3.83087,3.8416,5630000.0
2007-08-21 14:06:00,3.83764,3.83764,3.82315,3.83363,9020000.0
2007-08-21 14:07:00,3.84009,3.84049,3.82881,3.84039,6390000.0
2007-08-21 14:08:00,3.83205,3.84215,3.8309,3.84215,4890000.0
2007-08-21 14:09:00,3.83684,3.84047,3.8306,3.83614,5260000.0
2007-08-21 14:10:00,3.84132,3.84266,3.83349,3.83829,6390000.0
2007-08-21 14:11:00,3.83578,3.83992,3.82817,3.837,6770000.0
2007-08-21 14:12:00,3.83552,3.84278,3.83206,3.84212,6020000.0
2007-08-21 14:13:00,3.83848,3.84325,3.83363,3.84325,5650000.0
2007-08-21 14:14:00,3.84272,3.84272,3.83123,3.84004,4880000.0
2007-08-21 14:15:00,3.84037,3.84421,3.8376,3.84215,10150000.0
2007-08-21 14:16:00,3.84371,3.84371,3.82308,3.84141,6760000.0
2007-08-21 14:17:00,3.84272,3.84306,3.83373,3.84306,6010000.0
2007-08-21 14:18:00,3.84074,3.84416,3.83376,3.84177,6010000.0
2007-08-21 14:19:00,3.84178,3.84255,3.83629,3.83716,4890000.0
2007-08-21 14:20:00,3.83464,3.84293,3.83414,3.83414,4880000.0
2007-08-21 14:21:00,3.8355,3.84038,3.82771,3.84038,5270000.0
2007-08-21 14:22:00,3.83909,3.84487,3.83442,3.83442,7510000.0
2007-08-21 14:23:00,3.83797,3.84358,3.83797,3.83799,6770000.0
2007-08-21 14:24:00,3.83725,3.84243,3.83102,3.84091,8650000.0
2007-08-21 14:25:00,3.84053,3.84244,3.83293,3.83416,10890000.0
2007-08-21 14:26:00,3.83822,3.84288,3.83578,3.8366,5630000.0
2007-08-21 14:27:00,3.8401,3.84573,3.83089,3.84573,6380000.0
2007-08-21 14:28:00,3.84044,3.84571,3.83964,3.84154,7140000.0
2007-08-21 14:29:00,3.84402,3.84402,3.83719,3.84267,4510000.0
2007-08-21 14:30:00,3.84205,3.8457,3.83814,3.84479,9000000.0
2007-08-21 14:31:00,3.83993,3.84591,3.8399,3.84561,5650000.0
2007-08-21 14:32:00,3.83398,3.84459,3.83328,3.84459,7520000.0
2007-08-21 14:33:00,3.84565,3.84565,3.83567,3.84424,7140000.0
2007-08-21 14:34:00,3.83911,3.84424,3.83911,3.84424,4880000.0
2007-08-21 14:35:00,3.84321,3.84417,3.83256,3.84417,5640000.0
2007-08-21 14:36:00,3.84506,3.84716,3.83647,3.84499,7890000.0
2007-08-21 14:37:00,3.83891,3.84091,3.82613,3.82613,4510000.0
2007-08-21 14:38:00,3.84392,3.84538,3.83907,3.84538,7130000.0
2007-08-21 14:39:00,3.83592,3.84391,3.83592,3.84242,5270000.0
2007-08-21 14:40:00,3.83974,3.84319,3.83738,3.83738,4510000.0
2007-08-21 14:41:00,3.8382,3.84288,3.83407,3.84038,5250000.0
2007-08-21 14:42:00,3.84297,3.84584,3.83579,3.84157,7510000.0
2007-08-21 14:43:00,3.84156,3.84407,3.83487,3.84407,5650000.0
2007-08-21 14:44:00,3.84438,3.84614,3.83637,3.84312,9750000.0
2007-08-21 14:45:00,3.84258,3.84534,3.83384,3.84248,6770000.0
2007-08-21 14:46:00,3.84305,3.84445,3.83241,3.83947,5270000.0
2007-08-21 14:47:00,3.84186,3.84262,3.82546,3.83204,7140000.0
2007-08-21 14:48:00,3.84178,3.84369,3.8355,3.84272,5260000.0
2007-08-21 14:49:00,3.84496,3.84496,3.83869,3.84188,7130000.0
2007-08-21 14:50:00,3.83756,3.84588,3.83756,3.843,9020000.0
2007-08-21 14:51:00,3.84268,3.8481,3.83773,3.83773,4890000.0
2007-08-21 14:52:00,3.84765,3.84765,3.83627,3.83715,6000000.0
2007-08-21 14:53:00,3.84263,3.84687,3.83187,3.84565,6770000.0
2007-08-21 14:54:00,3.83795,3.84793,3.83638,3.84793,4900000.0
2007-08-21 14:55:00,3.84971,3.84971,3.83551,3.84645,6390000.0
2007-08-21 14:56:00,3.83969,3.84617,3.83695,3.83753,4900000.0
2007-08-21 14:57:00,3.83735,3.84797,3.83694,3.84797,5650000.0
2007-08-21 14:58:00,3.83344,3.84822,3.83235,3.83927,5630000.0
2007-08-21 14:59:00,3.84699,3.84884,3.83875,3.83951,12030000.0
2007-08-21 15:00:00,3.84635,3.84801,3.83961,3.84407,9030000.0
2007-08-21 15:01:00,3.84727,3.84809,3.83833,3.84809,7890000.0
2007-08-21 15:02:00,3.84314,3.84802,3.83694,3.847,7140000.0
2007-08-21 15:03:00,3.84546,3.84741,3.8316,3.84225,5640000.0
2007-08-21 15:04:00,3.8455,3.84998,3.83823,3.84998,9020000.0
2007-08-21 15:05:00,3.84308,3.8497,3.83813,3.8497,5260000.0
2007-08-21 15:06:00,3.84312,3.84802,3.83748,3.84743,7520000.0
2007-08-21 15:07:00,3.83837,3.84761,3.83837,3.84686,4890000.0
2007-08-21 15:08:00,3.84319,3.84398,3.83574,3.83977,5630000.0
2007-08-21 15:09:00,3.84679,3.84785,3.8396,3.8396,6760000.0
2007-08-21 15:10:00,3.84546,3.84715,3.83687,3.84649,6400000.0
2007-08-21 15:11:00,3.83641,3.84682,3.83641,3.84153,5640000.0
2007-08-21 15:12:00,3.84257,3.84791,3.84257,3.84633,4890000.0
2007-08-21 15:13:00,3.84104,3.84196,3.83075,3.84031,4880000.0
2007-08-21 15:14:00,3.84857,3.85044,3.83911,3.8467,13160000.0
2007-08-21 15:15:00,3.84293,3.84623,3.84062,3.84062,4510000.0
2007-08-21 15:16:00,3.84215,3.84794,3.83847,3.84784,5630000.0
2007-08-21 15:17:00,3.8467,3.8467,3.83599,3.84558,8290000.0
2007-08-21 15:18:00,3.84442,3.84749,3.83454,3.84749,6760000.0
2007-08-21 15:19:00,3.84407,3.84982,3.83798,3.83798,4880000.0
2007-08-21 15:20:00,3.84722,3.84859,3.83642,3.84387,4520000.0
2007-08-21 15:21:00,3.84263,3.84807,3.83801,3.84336,8270000.0
2007-08-21 15:22:00,3.84304,3.84668,3.84053,3.84665,5250000.0
2007-08-21 15:23:00,3.84302,3.8441,3.83084,3.8441,6400000.0
2007-08-21 15:24:00,3.83836,3.84537,3.83482,3.84388,6760000.0
2007-08-21 15:25:00,3.84664,3.84664,3.84126,3.84126,4510000.0
2007-08-21 15:26:00,3.84748,3.84959,3.83954,3.8468,6390000.0
2007-08-21 15:27:00,3.84088,3.84601,3.83353,3.84188,10140000.0
2007-08-21 15:28:00,3.83861,3.84128,3.83332,3.84128,4510000.0
2007-08-21 15:29:00,3.84313,3.84643,3.83616,3.83651,5630000.0
2007-08-21 15:30:00,3.8468,3.8468,3.84105,3.84105,9380000.0
2007-08-21 15:31:00,3.8417,3.84505,3.83395,3.83648,7520000.0
2007-08-21 15:32:00,3.84306,3.84466,3.83553,3.84466,3770000.0
2007-08-21 15:33:00,3.84355,3.84355,3.83207,3.84275,4510000.0
2007-08-21 15:34:00,3.8423,3.84476,3.83701,3.83877,7140000.0
2007-08-21 15:35:00,3.8404,3.84536,3.83933,3.83945,6020000.0
2007-08-21 15:36:00,3.84267,3.84707,3.83648,3.84423,6020000.0
2007-08-21 15:37:00,3.84464,3.84758,3.8377,3.8377,4890000.0
2007-08-21 15:38:00,3.83793,3.84469,3.83429,3.84469,7130000.0
2007-08-21 15:39:00,3.84874,3.84874,3.83981,3.84616,5260000.0
2007-08-21 15:40:00,3.8468,3.84806,3.83828,3.84706,7130000.0
2007-08-21 15:41:00,3.84245,3.84671,3.83406,3.84671,8270000.0
2007-08-21 15:42:00,3.84057,3.84548,3.83838,3.83838,5270000.0
2007-08-21 15:43:00,3.83644,3.84502,3.83644,3.84418,4880000.0
2007-08-21 15:44:00,3.84476,3.84656,3.83724,3.84656,7880000.0
2007-08-21 15:45:00,3.84132,3.84512,3.83474,3.84512,4880000.0
2007-08-21 15:46:00,3.8444,3.8444,3.83544,3.84319,5260000.0
2007-08-21 15:47:00,3.83612,3.84524,3.83612,3.84117,6390000.0
2007-08-21 15:48:00,3.83874,3.843,3.82994,3.843,6390000.0
2007-08-21 15:49:00,3.83897,3.84498,3.83491,3.83861,4880000.0
2007-08-21 15:50:00,3.84543,3.84556,3.83949,3.84556,5260000.0
2007-08-21 15:51:00,3.83948,3.84351,3.83798,3.84251,7510000.0
2007-08-21 15:52:00,3.83952,3.84603,3.83927,3.84603,6010000.0
2007-08-21 15:53:00,3.83678,3.84316,3.81879,3.82298,7510000.0
2007-08-21 15:54:00,3.83994,3.84562,3.8393,3.84204,7140000.0
2007-08-21 15:55:00,3.84428,3.846,3.8397,3.84507,4880000.0
2007-08-21 15:56:00,3.84559,3.84586,3.8418,3.84561,5260000.0
2007-08-21 15:57:00,3.83972,3.84563,3.83846,3.84563,4890000.0
2007-08-21 15:58:00,3.84395,3.84605,3.84267,3.84605,7520000.0
2007-08-21 15:59:00,3.83689,3.84461,3.83689,3.84461,10890000.0
2007-08-21 16:00:00,3.84584,3.84584,3.83997,3.84494,5260000.0
2007-08-21 16:01:00,3.84302,3.84918,3.8367,3.84198,8280000.0
2007-08-21 16:02:00,3.83964,3.84568,3.83964,3.84568,4520000.0
2007-08-21 16:03:00,3.84165,3.84646,3.84165,3.84586,5630000.0
2007-08-21 16:04:00,3.84302,3.84523,3.83194,3.84523,6380000.0
2007-08-21 16:05:00,3.83574,3.84826,3.83418,3.84769,6020000.0
2007-08-21 16:06:00,3.84526,3.84526,3.82858,3.83664,10130000.0
2007-08-21 16:07:00,3.84472,3.84624,3.83962,3.84243,4510000.0
2007-08-21 16:08:00,3.83995,3.84692,3.83698,3.84587,6760000.0
2007-08-21 16:09:00,3.83992,3.8436,3.83561,3.83632,7880000.0
2007-08-21 16:10:00,3.84741,3.84741,3.83624,3.84635,12010000.0
2007-08-21 16:11:00,3.84807,3.84904,3.84311,3.84786,6770000.0
2007-08-21 16:12:00,3.84148,3.84798,3.83753,3.84623,8260000.0
2007-08-21 16:13:00,3.84574,3.84832,3.84193,3.84832,5640000.0
2007-08-21 16:14:00,3.83745,3.84655,3.8364,3.84622,4510000.0
2007-08-21 16:15:00,3.84457,3.8469,3.84049,3.84049,4510000.0
2007-08-21 16:16:00,3.84718,3.84718,3.83819,3.84475,7130000.0
2007-08-21 16:17:00,3.84292,3.84688,3.84046,3.84677,4510000.0
2007-08-21 16:18:00,3.84359,3.85093,3.84003,3.84786,9760000.0
2007-08-21 16:19:00,3.84692,3.848,3.84338,3.84545,5260000.0
2007-08-21 16:20:00,3.84311,3.84922,3.83726,3.84677,6390000.0
2007-08-21 16:21:00,3.84715,3.8477,3.8404,3.84145,6380000.0
2007-08-21 16:22:00,3.84592,3.84739,3.83852,3.84662,4880000.0
2007-08-21 16:23:00,3.84484,3.84831,3.84484,3.84824,6020000.0
2007-08-21 16:24:00,3.8331,3.84813,3.8331,3.84813,6010000.0
2007-08-21 16:25:00,3.84666,3.84856,3.84109,3.84856,4510000.0
2007-08-21 16:26:00,3.84805,3.84805,3.83863,3.84698,4150000.0
2007-08-21 16:27:00,3.84442,3.85106,3.83909,3.84469,11650000.0
2007-08-21 16:28:00,3.8448,3.84657,3.8394,3.84623,7140000.0
2007-08-21 16:29:00,3.8487,3.8487,3.84296,3.84553,4520000.0
2007-08-21 16:30:00,3.84875,3.84875,3.84031,3.84727,7130000.0
2007-08-21 16:31:00,3.84604,3.8475,3.83956,3.84141,11270000.0
2007-08-21 16:32:00,3.84672,3.84877,3.8428,3.84766,6000000.0
2007-08-21 16:33:00,3.84423,3.84724,3.84068,3.84724,6010000.0
2007-08-21 16:34:00,3.8466,3.8469,3.83866,3.8469,4150000.0
2007-08-21 16:35:00,3.84571,3.84822,3.8376,3.8376,12770000.0
2007-08-21 16:36:00,3.84668,3.8481,3.83884,3.83884,7510000.0
2007-08-21 16:37:00,3.84184,3.84588,3.8402,3.84071,6380000.0
2007-08-21 16:38:00,3.84258,3.84873,3.8389,3.84824,10150000.0
2007-08-21 16:39:00,3.84542,3.84814,3.83885,3.84732,6390000.0
2007-08-21 16:40:00,3.84768,3.84768,3.83877,3.84763,4520000.0
2007-08-21 16:41:00,3.84237,3.84828,3.83932,3.847,6390000.0
2007-08-21 16:42:00,3.8432,3.84791,3.83874,3.84711,5260000.0
2007-08-21 16:43:00,3.84099,3.84605,3.83945,3.84575,5250000.0
2007-08-21 16:44:00,3.8421,3.84627,3.83078,3.84434,5260000.0
2007-08-21 16:45:00,3.84364,3.84785,3.83634,3.84111,6390000.0
2007-08-21 16:46:00,3.83819,3.84829,3.83819,3.84814,7140000.0
2007-08-21 16:47:00,3.84288,3.84725,3.84107,3.84107,7130000.0
2007-08-21 16:48:00,3.83714,3.84758,3.83714,3.84601,4140000.0
2007-08-21 16:49:00,3.8475,3.8475,3.83017,3.84206,7520000.0
2007-08-21 16:50:00,3.8479,3.8479,3.8424,3.84477,4510000.0
2007-08-21 16:51:00,3.84527,3.84944,3.83873,3.84638,6760000.0
2007-08-21 16:52:00,3.83886,3.84704,3.83721,3.84524,8250000.0
2007-08-21 16:53:00,3.84572,3.84727,3.84242,3.84242,5630000.0
2007-08-21 16:54:00,3.83857,3.84535,3.83762,3.84345,6390000.0
2007-08-21 16:55:00,3.84757,3.84757,3.83696,3.84612,5260000.0
2007-08-21 16:56:00,3.84196,3.84577,3.83682,3.83746,6380000.0
2007-08-21 16:57:00,3.84256,3.8477,3.83714,3.83714,4880000.0
2007-08-21 16:58:00,3.84181,3.84797,3.84181,3.84606,6770000.0
2007-08-21 16:59:00,3.84641,3.84641,3.82802,3.84415,9400000.0
2007-08-21 17:00:00,3.84812,3.84877,3.83775,3.83775,7890000.0
2007-08-21 17:01:00,3.84727,3.85085,3.8383,3.84633,7140000.0
2007-08-21 17:02:00,3.83945,3.84613,3.83945,3.84089,5270000.0
2007-08-21 17:03:00,3.84245,3.84608,3.83753,3.84207,4510000.0
2007-08-21 17:04:00,3.84181,3.84434,3.82993,3.83741,5270000.0
2007-08-21 17:05:00,3.84107,3.84539,3.8396,3.84049,5260000.0
2007-08-21 17:06:00,3.84687,3.84769,3.83861,3.83861,7140000.0
2007-08-21 17:07:00,3.84449,3.84571,3.83979,3.84509,7530000.0
2007-08-21 17:08:00,3.83911,3.84631,3.83287,3.84631,6380000.0
2007-08-21 17:09:00,3.8449,3.8449,3.82443,3.84409,8270000.0
2007-08-21 17:10:00,3.84615,3.84707,3.83642,3.84499,5260000.0
2007-08-21 17:11:00,3.84157,3.84646,3.83571,3.8393,6760000.0
2007-08-21 17:12:00,3.84693,3.84801,3.84198,3.8444,5640000.0
2007-08-21 17:13:00,3.84773,3.84825,3.84251,3.84545,4520000.0
2007-08-21 17:14:00,3.84156,3.84608,3.83046,3.84524,12020000.0
2007-08-21 17:15:00,3.84852,3.84852,3.83919,3.8431,9050000.0
2007-08-21 17:16:00,3.84073,3.84949,3.84073,3.84758,7140000.0
2007-08-21 17:17:00,3.84594,3.84615,3.83949,3.83996,6010000.0
2007-08-21 17:18:00,3.84788,3.84866,3.83865,3.83865,4880000.0
2007-08-21 17:19:00,3.84001,3.84951,3.83802,3.83802,4890000.0
2007-08-21 17:20:00,3.84782,3.84782,3.83919,3.84734,5630000.0
2007-08-21 17:21:00,3.84446,3.84772,3.83677,3.84415,6760000.0
2007-08-21 17:22:00,3.84297,3.84957,3.83801,3.84583,11650000.0
2007-08-21 17:23:00,3.84796,3.84796,3.83915,3.84309,4890000.0
2007-08-21 17:24:00,3.84308,3.84912,3.84201,3.84787,11640000.0
2007-08-21 17:25:00,3.8417,3.84646,3.83578,3.83828,6770000.0
2007-08-21 17:26:00,3.84873,3.84987,3.84362,3.84567,6380000.0
2007-08-21 17:27:00,3.84544,3.84605,3.83943,3.84182,8270000.0
2007-08-21 17:28:00,3.84157,3.84529,3.83361,3.84517,6770000.0
2007-08-21 17:29:00,3.84614,3.84817,3.83713,3.84718,7510000.0
2007-08-21 17:30:00,3.84546,3.84546,3.83339,3.83576,6010000.0
2007-08-21 17:31:00,3.84466,3.84542,3.83441,3.83441,7140000.0
2007-08-21 17:32:00,3.83937,3.84401,3.8375,3.84117,7880000.0
2007-08-21 17:33:00,3.8408,3.84306,3.83117,3.84064,12020000.0
2007-08-21 17:34:00,3.83314,3.84408,3.83314,3.83984,4880000.0
2007-08-21 17:35:00,3.8412,3.84273,3.82955,3.8422,8650000.0
2007-08-21 17:36:00,3.83848,3.84587,3.83723,3.8401,4510000.0
2007-08-21 17:37:00,3.83432,3.84029,3.83213,3.83708,6020000.0
2007-08-21 17:38:00,3.83753,3.84545,3.8332,3.84466,13910000.0
2007-08-21 17:39:00,3.84145,3.8442,3.8328,3.83878,8270000.0
2007-08-21 17:40:00,3.83988,3.84295,3.83135,3.83153,11260000.0
2007-08-21 17:41:00,3.84584,3.84648,3.83611,3.83984,6380000.0
2007-08-21 17:42:00,3.83557,3.84557,3.83557,3.84091,10910000.0
2007-08-21 17:43:00,3.84189,3.8481,3.83907,3.8419,13160000.0
2007-08-21 17:44:00,3.83825,3.84586,3.83825,3.841,3770000.0
2007-08-21 17:45:00,3.84188,3.84657,3.83722,3.84534,9010000.0
2007-08-21 17:46:00,3.84169,3.8479,3.84077,3.8479,4520000.0
2007-08-21 17:47:00,3.8438,3.84888,3.84281,3.84623,7510000.0
2007-08-21 17:48:00,3.84698,3.84698,3.8397,3.83988,4510000.0
2007-08-21 17:49:00,3.84385,3.84501,3.83954,3.84452,4140000.0
2007-08-21 17:50:00,3.8328,3.84559,3.8328,3.84208,6770000.0
2007-08-21 17:51:00,3.83666,3.84281,3.83141,3.84032,7520000.0
2007-08-21 17:52:00,3.84537,3.84606,3.84017,3.84414,7130000.0
2007-08-21 17:53:00,3.84557,3.84557,3.83564,3.84534,6750000.0
2007-08-21 17:54:00,3.83916,3.84289,3.83211,3.84289,6390000.0
2007-08-21 17:55:00,3.84137,3.84537,3.83047,3.84537,10130000.0
2007-08-21 17:56:00,3.84384,3.84593,3.83486,3.8391,7130000.0
2007-08-21 17:57:00,3.84032,3.84501,3.83598,3.84131,8650000.0
2007-08-21 17:58:00,3.84081,3.84538,3.83362,3.84392,8280000.0
2007-08-21 17:59:00,3.8447,3.8455,3.8332,3.84339,11270000.0
2007-08-21 18:00:00,3.84346,3.84385,3.82643,3.8407,14640000.0
2007-08-21 18:01:00,3.84561,3.84561,3.83565,3.83685,4510000.0
2007-08-21 18:02:00,3.84161,3.84663,3.83428,3.84489,9780000.0
2007-08-21 18:03:00,3.84659,3.84659,3.83557,3.83698,4150000.0
2007-08-21 18:04:00,3.8405,3.84447,3.83557,3.83779,6400000.0
2007-08-21 18:05:00,3.84547,3.84596,3.83365,3.84596,10140000.0
2007-08-21 18:06:00,3.84135,3.84716,3.83678,3.84716,7890000.0
2007-08-21 18:07:00,3.84225,3.84561,3.83966,3.83966,4890000.0
2007-08-21 18:08:00,3.84231,3.84647,3.83629,3.84647,7140000.0
2007-08-21 18:09:00,3.8464,3.8474,3.84257,3.8474,4880000.0
2007-08-21 18:10:00,3.84612,3.84634,3.83056,3.84634,5630000.0
2007-08-21 18:12:00,3.84898,3.84898,3.83903,3.84576,9780000.0
2007-08-21 18:13:00,3.84777,3.84851,3.84217,3.84294,4510000.0
2007-08-21 18:14:00,3.84805,3.84805,3.83793,3.84637,9780000.0
2007-08-21 18:15:00,3.84228,3.84499,3.83436,3.83772,7890000.0
2007-08-21 18:17:00,3.84811,3.84811,3.84396,3.84571,4510000.0
2007-08-21 18:18:00,3.84445,3.84821,3.84268,3.84821,5250000.0
2007-08-21 18:19:00,3.8447,3.85056,3.8399,3.84447,6390000.0
2007-08-21 18:20:00,3.84262,3.8438,3.83411,3.83784,4510000.0
2007-08-21 18:21:00,3.83852,3.84863,3.83852,3.8482,6020000.0
2007-08-21 18:22:00,3.84796,3.84796,3.84001,3.8464,7130000.0
2007-08-21 18:23:00,3.84715,3.84743,3.84143,3.84321,3770000.0
2007-08-21 18:24:00,3.84706,3.84822,3.83863,3.83863,3750000.0
2007-08-21 18:25:00,3.84174,3.84422,3.83352,3.83922,6400000.0
2007-08-21 18:26:00,3.84784,3.85038,3.83898,3.84238,9770000.0
2007-08-21 18:27:00,3.84094,3.8478,3.84094,3.84351,5250000.0
2007-08-21 18:28:00,3.84486,3.84486,3.84002,3.84416,4510000.0
2007-08-21 18:29:00,3.84559,3.84559,3.83578,3.84434,7140000.0
2007-08-21 18:30:00,3.84623,3.84757,3.84019,3.84742,6390000.0
2007-08-21 18:31:00,3.84229,3.84746,3.84229,3.84704,4500000.0
2007-08-21 18:32:00,3.84796,3.84796,3.83818,3.83818,4890000.0
2007-08-21 18:33:00,3.84359,3.84811,3.83847,3.84718,6770000.0
2007-08-21 18:34:00,3.83688,3.84655,3.83688,3.84643,5630000.0
2007-08-21 18:35:00,3.83963,3.84596,3.83701,3.83701,9020000.0
2007-08-21 18:38:00,3.84713,3.84741,3.84713,3.84741,1130000.0
2007-08-21 18:39:00,3.84723,3.84776,3.83791,3.84776,4520000.0
2007-08-21 18:40:00,3.83864,3.84802,3.83864,3.84267,5650000.0
2007-08-21 18:41:00,3.84333,3.84404,3.83605,3.83885,4140000.0
2007-08-21 18:42:00,3.84534,3.84761,3.83914,3.83914,2270000.0
2007-08-21 18:43:00,3.84757,3.84757,3.84092,3.84537,4140000.0
2007-08-21 18:44:00,3.84743,3.84896,3.83878,3.84837,4880000.0
2007-08-21 18:45:00,3.84364,3.85013,3.83905,3.84962,6400000.0
2007-08-21 18:46:00,3.84499,3.85115,3.84113,3.84999,7140000.0
2007-08-21 18:47:00,3.8476,3.84815,3.83657,3.84754,4900000.0
2007-08-21 18:48:00,3.84718,3.84846,3.83894,3.84334,6770000.0
2007-08-21 18:49:00,3.84165,3.84635,3.83697,3.84635,5640000.0
2007-08-21 18:50:00,3.84804,3.84877,3.83907,3.83907,4150000.0
2007-08-21 18:51:00,3.84331,3.84699,3.8358,3.8358,4140000.0
2007-08-21 18:52:00,3.84418,3.85104,3.84143,3.84907,7140000.0
2007-08-21 18:53:00,3.84534,3.84947,3.83894,3.83914,7530000.0
2007-08-21 18:54:00,3.84771,3.84879,3.84264,3.84551,7910000.0
2007-08-21 18:55:00,3.84004,3.85029,3.84004,3.84404,5260000.0
2007-08-21 18:56:00,3.84147,3.84447,3.83613,3.84447,4520000.0
2007-08-21 18:57:00,3.84792,3.84792,3.83884,3.84256,4880000.0
2007-08-21 18:58:00,3.84584,3.84843,3.83825,3.84617,6030000.0
2007-08-21 18:59:00,3.84325,3.84863,3.84208,3.84333,6760000.0
2007-08-21 19:00:00,3.84681,3.84681,3.83483,3.8418,9030000.0
2007-08-21 19:01:00,3.84564,3.84564,3.83399,3.8412,5260000.0
2007-08-21 19:02:00,3.84732,3.84732,3.84231,3.84706,4510000.0
2007-08-21 19:03:00,3.84719,3.84762,3.84063,3.84718,4890000.0
2007-08-21 19:05:00,3.84823,3.84835,3.83848,3.84646,5260000.0
2007-08-21 19:06:00,3.84641,3.84641,3.82772,3.83391,4510000.0
2007-08-21 19:07:00,3.84676,3.85075,3.84053,3.84973,4140000.0
2007-08-21 19:08:00,3.84903,3.8512,3.84294,3.84294,6390000.0
2007-08-21 19:09:00,3.84818,3.8487,3.84341,3.84751,7880000.0
2007-08-21 19:10:00,3.84512,3.84911,3.84033,3.8453,4530000.0
2007-08-21 19:11:00,3.84242,3.84518,3.83424,3.84518,4520000.0
2007-08-21 19:12:00,3.84757,3.8484,3.84294,3.84589,4880000.0
2007-08-21 19:13:00,3.84824,3.8485,3.84273,3.84596,4890000.0
2007-08-21 19:14:00,3.84421,3.8486,3.84421,3.84802,4880000.0
2007-08-21 19:15:00,3.84925,3.84961,3.8406,3.8438,6010000.0
2007-08-21 19:16:00,3.84645,3.84645,3.82992,3.84096,4520000.0
2007-08-21 19:17:00,3.84376,3.84961,3.84376,3.84884,4890000.0
2007-08-21 19:18:00,3.84195,3.84779,3.83884,3.84779,4140000.0
2007-08-21 19:19:00,3.84353,3.84853,3.84151,3.84849,5630000.0
2007-08-21 19:21:00,3.84574,3.8462,3.83483,3.8462,5260000.0
2007-08-21 19:22:00,3.84803,3.8487,3.83928,3.8468,8640000.0
2007-08-21 19:23:00,3.84854,3.84854,3.84261,3.84282,4140000.0
2007-08-21 19:24:00,3.84907,3.84907,3.84186,3.84745,6390000.0
2007-08-21 19:25:00,3.84348,3.84755,3.83662,3.84637,5270000.0
2007-08-21 19:26:00,3.84132,3.84695,3.83047,3.84695,7510000.0
2007-08-21 19:27:00,3.84904,3.84953,3.84308,3.84509,4510000.0
2007-08-21 19:28:00,3.8468,3.84881,3.84406,3.84806,4880000.0
2007-08-21 19:29:00,3.8476,3.85048,3.8395,3.83966,7520000.0
2007-08-21 19:30:00,3.84446,3.84996,3.8387,3.84823,11280000.0
2007-08-21 19:31:00,3.84897,3.85028,3.84385,3.84385,4130000.0
2007-08-21 19:32:00,3.84754,3.84795,3.84298,3.84298,4880000.0
2007-08-21 19:33:00,3.83902,3.84842,3.83902,3.84842,4130000.0
2007-08-21 19:34:00,3.84665,3.84873,3.84325,3.84325,5270000.0
2007-08-21 19:35:00,3.84616,3.84899,3.83929,3.84701,6770000.0
2007-08-21 19:36:00,3.84733,3.84733,3.83367,3.836,4510000.0
2007-08-21 19:37:00,3.84761,3.84834,3.83881,3.83881,5260000.0
2007-08-21 19:38:00,3.84863,3.84863,3.83894,3.83894,4890000.0
2007-08-21 19:39:00,3.84929,3.84991,3.83928,3.83928,6760000.0
2007-08-21 19:40:00,3.84327,3.84795,3.84116,3.84778,6010000.0
2007-08-21 19:41:00,3.84695,3.84749,3.83486,3.83568,4890000.0
2007-08-21 19:42:00,3.84372,3.84745,3.84295,3.84598,3760000.0
2007-08-21 19:43:00,3.8389,3.84311,3.83355,3.83458,4880000.0
2007-08-21 19:44:00,3.83964,3.84384,3.83745,3.84384,6390000.0
2007-08-21 19:45:00,3.84097,3.85035,3.8386,3.84536,17260000.0
2007-08-21 19:46:00,3.83504,3.84239,3.82803,3.8359,4510000.0
2007-08-21 19:47:00,3.84408,3.84511,3.83821,3.83821,6760000.0
2007-08-21 19:48:00,3.84366,3.84597,3.84021,3.8441,5630000.0
2007-08-21 19:49:00,3.8367,3.84682,3.8367,3.83922,5630000.0
2007-08-21 19:50:00,3.83811,3.84412,3.8346,3.84379,5250000.0
2007-08-21 19:51:00,3.83593,3.84395,3.83081,3.83081,5250000.0
2007-08-21 19:52:00,3.84433,3.84433,3.8344,3.83792,3380000.0
2007-08-21 19:53:00,3.84152,3.84662,3.84018,3.84018,4880000.0
2007-08-21 19:54:00,3.83964,3.84476,3.83881,3.84433,5630000.0
2007-08-21 19:55:00,3.83582,3.84615,3.83582,3.84036,5260000.0
2007-08-21 19:56:00,3.84488,3.84488,3.83687,3.84349,5260000.0
2007-08-21 19:57:00,3.83654,3.84494,3.83515,3.84354,4130000.0
2007-08-21 19:58:00,3.84436,3.84436,3.83549,3.84013,6760000.0
2007-08-21 19:59:00,3.84147,3.84469,3.84059,3.84242,3750000.0
2007-08-21 20:00:00,3.84218,3.84536,3.83611,3.84186,6390000.0
2007-08-21 20:01:00,3.84034,3.84161,3.83548,3.84161,3380000.0
2007-08-21 20:02:00,3.84396,3.84396,3.83179,3.84085,6390000.0
2007-08-21 20:03:00,3.84001,3.84001,3.83092,3.83123,4880000.0
2007-08-21 20:04:00,3.83272,3.84817,3.83272,3.84206,6780000.0
2007-08-21 20:05:00,3.84007,3.84273,3.83343,3.83666,3010000.0
2007-08-21 20:06:00,3.83668,3.84462,3.83668,3.83835,7510000.0
2007-08-21 20:07:00,3.84168,3.84168,3.82704,3.84084,4510000.0
2007-08-21 20:08:00,3.84,3.8447,3.83567,3.84324,5640000.0
2007-08-21 20:10:00,3.84279,3.84394,3.83616,3.84093,4510000.0
2007-08-21 20:11:00,3.84321,3.8439,3.83406,3.84235,4140000.0
2007-08-21 20:12:00,3.83383,3.84464,3.82824,3.83627,17270000.0
2007-08-21 20:13:00,3.83893,3.84195,3.83275,3.83817,6410000.0
2007-08-21 20:14:00,3.84254,3.84254,3.83377,3.83809,4510000.0
2007-08-21 20:15:00,3.84624,3.84624,3.83368,3.84177,16900000.0
2007-08-21 20:16:00,3.83902,3.84569,3.83902,3.84259,4890000.0
2007-08-21 20:17:00,3.83291,3.83913,3.82718,3.83913,2640000.0
2007-08-21 20:18:00,3.84137,3.84296,3.83285,3.83798,3390000.0
2007-08-21 20:19:00,3.83501,3.84296,3.83501,3.83746,4890000.0
2007-08-21 20:20:00,3.84273,3.84362,3.84142,3.84362,5630000.0
2007-08-21 20:21:00,3.84089,3.8422,3.83298,3.83981,5650000.0
2007-08-21 20:22:00,3.83888,3.8423,3.83019,3.8423,5640000.0
2007-08-21 20:23:00,3.84058,3.8437,3.83291,3.8437,6760000.0
2007-08-21 20:24:00,3.84372,3.84372,3.83367,3.8388,5640000.0
2007-08-21 20:25:00,3.83871,3.84475,3.83871,3.83977,6020000.0
2007-08-21 20:26:00,3.83977,3.84442,3.83977,3.84211,4500000.0
2007-08-21 20:27:00,3.83501,3.84349,3.83501,3.84243,3750000.0
2007-08-21 20:28:00,3.84372,3.84401,3.83749,3.84393,6770000.0
2007-08-21 20:29:00,3.84314,3.84607,3.83622,3.84387,8650000.0
2007-08-21 20:30:00,3.84212,3.84661,3.83614,3.83614,8270000.0
2007-08-21 20:31:00,3.84228,3.84375,3.83934,3.84373,4510000.0
2007-08-21 20:32:00,3.83967,3.84379,3.83305,3.83547,7130000.0
2007-08-21 20:34:00,3.83986,3.83986,3.83372,3.83372,3750000.0
2007-08-21 20:35:00,3.83633,3.84245,3.83633,3.83959,5260000.0
2007-08-21 20:36:00,3.83462,3.84411,3.83462,3.83926,4520000.0
2007-08-21 20:37:00,3.83333,3.83972,3.82824,3.83675,4510000.0
2007-08-21 20:39:00,3.83392,3.84247,3.83392,3.83931,3390000.0
2007-08-21 20:40:00,3.84017,3.84556,3.83646,3.83646,2640000.0
2007-08-21 20:41:00,3.83683,3.8489,3.83683,3.83918,4890000.0
2007-08-21 20:42:00,3.83644,3.83839,3.8279,3.83537,3760000.0
2007-08-21 20:43:00,3.84406,3.84569,3.83625,3.83946,6770000.0
2007-08-21 20:44:00,3.83968,3.84655,3.83626,3.84434,10510000.0
2007-08-21 20:45:00,3.83862,3.84427,3.83862,3.84427,1500000.0
2007-08-21 20:47:00,3.84311,3.84311,3.82704,3.83543,5650000.0
2007-08-21 20:48:00,3.84374,3.84416,3.83844,3.84416,2630000.0
2007-08-21 20:49:00,3.83875,3.84456,3.83665,3.843,4150000.0
2007-08-21 20:50:00,3.84267,3.84267,3.83693,3.83712,6390000.0
2007-08-21 20:51:00,3.84289,3.84331,3.83572,3.8382,5250000.0
2007-08-21 20:52:00,3.83964,3.84248,3.83925,3.84248,3010000.0
2007-08-21 20:53:00,3.83835,3.84418,3.83835,3.84081,4880000.0
2007-08-21 20:54:00,3.83734,3.84267,3.83734,3.84267,1880000.0
2007-08-21 20:55:00,3.84243,3.84243,3.83356,3.84091,3030000.0
2007-08-21 20:56:00,3.83902,3.84317,3.83325,3.84263,3390000.0
2007-08-21 20:57:00,3.8366,3.84325,3.83288,3.83611,10510000.0
2007-08-21 20:58:00,3.83604,3.83827,3.83172,3.83414,4140000.0
2007-08-21 20:59:00,3.84014,3.84014,3.83232,3.83232,4150000.0
2007-08-21 21:00:00,3.83328,3.8382,3.83328,3.837,4520000.0
2007-08-21 21:01:00,3.83234,3.83944,3.83132,3.83569,4140000.0
2007-08-21 21:02:00,3.83901,3.83901,3.83138,3.83509,3770000.0
2007-08-21 21:03:00,3.83529,3.8363,3.82814,3.83167,4140000.0
2007-08-21 21:04:00,3.83594,3.83659,3.82626,3.82632,4890000.0
2007-08-21 21:05:00,3.83132,3.83643,3.8276,3.83578,4140000.0
2007-08-21 21:06:00,3.8289,3.83479,3.82659,3.83479,7920000.0
2007-08-21 21:07:00,3.83447,3.83447,3.82256,3.82556,4140000.0
2007-08-21 21:08:00,3.83448,3.83481,3.83344,3.83371,3010000.0
2007-08-21 21:10:00,3.8331,3.83473,3.82522,3.83426,6020000.0
2007-08-21 21:11:00,3.83476,3.83481,3.83422,3.83422,1900000.0
2007-08-21 21:12:00,3.83895,3.84148,3.83523,3.84047,4900000.0
2007-08-21 21:13:00,3.83165,3.83715,3.83052,3.83566,4520000.0
2007-08-21 21:14:00,3.83566,3.83625,3.82633,3.83074,7140000.0
2007-08-21 21:15:00,3.8297,3.83531,3.82743,3.8326,7530000.0
2007-08-21 21:16:00,3.8355,3.83965,3.83518,3.83965,2640000.0
2007-08-21 21:17:00,3.83511,3.84179,3.83511,3.83699,3020000.0
2007-08-21 21:18:00,3.8404,3.8404,3.83182,3.83745,3390000.0
2007-08-21 21:19:00,3.83987,3.83987,3.83207,3.83694,4900000.0
2007-08-21 21:20:00,3.82904,3.83758,3.82833,3.83548,6030000.0
2007-08-21 21:21:00,3.83695,3.83695,3.83167,3.83167,1510000.0
2007-08-21 21:22:00,3.8339,3.84091,3.8339,3.83577,2650000.0
2007-08-21 21:23:00,3.82764,3.8392,3.82764,3.8299,4910000.0
2007-08-21 21:24:00,3.84085,3.84102,3.83652,3.83944,6040000.0
2007-08-21 21:25:00,3.83319,3.84049,3.83319,3.84049,2260000.0
2007-08-21 21:26:00,3.83976,3.8433,3.83976,3.8433,1880000.0
2007-08-21 21:27:00,3.83567,3.83567,3.83167,3.83167,1500000.0
2007-08-21 21:29:00,3.84119,3.84159,3.83211,3.83713,7910000.0
2007-08-21 21:30:00,3.84377,3.84377,3.83111,3.83968,12060000.0
2007-08-21 21:31:00,3.83722,3.83959,3.82961,3.83959,4520000.0
2007-08-21 21:32:00,3.83213,3.83213,3.82924,3.82924,1130000.0
2007-08-21 21:33:00,3.8305,3.83946,3.82594,3.83474,5630000.0
2007-08-21 21:34:00,3.83432,3.84005,3.83115,3.83115,3390000.0
2007-08-21 21:35:00,3.84009,3.84009,3.82721,3.83978,7140000.0
2007-08-21 21:36:00,3.82975,3.83815,3.82861,3.83684,4510000.0
2007-08-21 21:37:00,3.83574,3.84038,3.83047,3.83618,7520000.0
2007-08-21 21:38:00,3.83704,3.83875,3.82178,3.83875,6410000.0
2007-08-21 21:39:00,3.84034,3.84138,3.83099,3.84009,6390000.0
2007-08-21 21:40:00,3.83172,3.84098,3.83036,3.84035,4880000.0
2007-08-21 21:41:00,3.84067,3.84108,3.83062,3.83959,5650000.0
2007-08-21 21:43:00,3.83148,3.83152,3.82212,3.82452,4510000.0
2007-08-21 21:44:00,3.82926,3.83889,3.82926,3.83312,3380000.0
2007-08-21 21:45:00,3.84462,3.84467,3.83522,3.84319,6400000.0
2007-08-21 21:46:00,3.84017,3.84307,3.83329,3.83464,4890000.0
2007-08-21 21:47:00,3.83245,3.83856,3.83245,3.8384,4910000.0
2007-08-21 21:48:00,3.82112,3.82578,3.82112,3.82578,1130000.0
2007-08-21 21:49:00,3.83029,3.83826,3.8282,3.83401,4510000.0
2007-08-21 21:50:00,3.83364,3.83667,3.83131,3.83667,2640000.0
2007-08-21 21:51:00,3.83531,3.84011,3.83391,3.83476,7920000.0
2007-08-21 21:52:00,3.84065,3.84065,3.83328,3.83603,6400000.0
2007-08-21 21:53:00,3.83351,3.84246,3.83089,3.84246,4880000.0
2007-08-21 21:54:00,3.83379,3.83929,3.83379,3.83874,2270000.0
2007-08-21 21:55:00,3.8411,3.84246,3.83527,3.84174,7510000.0
2007-08-21 21:56:00,3.83589,3.84216,3.83589,3.84216,2630000.0
2007-08-21 21:57:00,3.84091,3.84192,3.83246,3.83246,4510000.0
2007-08-21 21:58:00,3.83879,3.84038,3.83124,3.83671,4150000.0
2007-08-21 21:59:00,3.84125,3.84125,3.83081,3.8399,4510000.0
2007-08-21 22:00:00,3.83888,3.8402,3.83141,3.83578,4140000.0
2007-08-21 22:01:00,3.84082,3.84288,3.83212,3.83712,9770000.0
2007-08-21 22:02:00,3.84193,3.84215,3.83233,3.84215,3780000.0
2007-08-21 22:03:00,3.83975,3.84224,3.83263,3.83788,4890000.0
2007-08-21 22:04:00,3.83187,3.84201,3.83187,3.84201,2650000.0
2007-08-21 22:05:00,3.84342,3.84654,3.8353,3.8424,4520000.0
2007-08-21 22:06:00,3.83693,3.84218,3.83332,3.84111,2640000.0
2007-08-21 22:07:00,3.83796,3.83796,3.8372,3.8372,1130000.0
2007-08-21 22:08:00,3.84224,3.8431,3.83199,3.8431,6030000.0
2007-08-21 22:09:00,3.83257,3.84152,3.83043,3.84149,4510000.0
2007-08-21 22:10:00,3.84123,3.84253,3.83719,3.83803,3390000.0
2007-08-21 22:13:00,3.83418,3.83902,3.82957,3.83902,3010000.0
2007-08-21 22:14:00,3.84294,3.84294,3.83298,3.84253,8300000.0
2007-08-21 22:15:00,3.84374,3.84374,3.83808,3.84255,2270000.0
2007-08-21 22:16:00,3.83821,3.84292,3.83288,3.84177,4510000.0
2007-08-21 22:17:00,3.83675,3.84422,3.83675,3.83874,2650000.0
2007-08-21 22:18:00,3.84278,3.8436,3.83636,3.84331,4890000.0
2007-08-21 22:19:00,3.84204,3.845,3.83376,3.8391,6010000.0
2007-08-21 22:20:00,3.84462,3.8474,3.83998,3.8442,5660000.0
2007-08-21 22:21:00,3.83835,3.84401,3.83532,3.84015,4510000.0
2007-08-21 22:23:00,3.83672,3.84465,3.83281,3.84242,3390000.0
2007-08-21 22:24:00,3.84104,3.84104,3.83558,3.83643,4140000.0
2007-08-21 22:25:00,3.83854,3.83935,3.82722,3.83935,7510000.0
2007-08-21 22:26:00,3.84018,3.84025,3.8297,3.83539,8640000.0
2007-08-21 22:27:00,3.83209,3.84415,3.83209,3.84415,5270000.0
2007-08-21 22:28:00,3.83681,3.83681,3.82885,3.83645,2250000.0
2007-08-21 22:29:00,3.84116,3.84357,3.83282,3.83282,4890000.0
2007-08-21 22:30:00,3.83831,3.84401,3.83412,3.83909,10150000.0
2007-08-21 22:31:00,3.83232,3.84174,3.83205,3.83205,3760000.0
2007-08-21 22:32:00,3.84172,3.84172,3.83044,3.83938,13900000.0
2007-08-21 22:33:00,3.83896,3.84051,3.83289,3.83988,6410000.0
2007-08-21 22:34:00,3.83307,3.84114,3.82903,3.84114,5260000.0
2007-08-21 22:35:00,3.84098,3.84164,3.83719,3.84038,3760000.0
2007-08-21 22:36:00,3.83966,3.84102,3.83749,3.84102,3380000.0
2007-08-21 22:37:00,3.84077,3.84119,3.83758,3.83758,5260000.0
2007-08-21 22:38:00,3.83284,3.83962,3.83284,3.83945,3780000.0
2007-08-21 22:39:00,3.83632,3.84281,3.8322,3.83885,7900000.0
2007-08-21 22:42:00,3.84081,3.84081,3.83393,3.83527,4140000.0
2007-08-21 22:43:00,3.8399,3.84176,3.8302,3.83547,11260000.0
2007-08-21 22:44:00,3.83695,3.84179,3.83504,3.84013,5250000.0
2007-08-21 22:45:00,3.84356,3.84356,3.83095,3.83984,4880000.0
2007-08-21 22:46:00,3.83671,3.84242,3.83671,3.842,4130000.0
2007-08-21 22:47:00,3.84642,3.84642,3.8403,3.84401,3020000.0
2007-08-21 22:48:00,3.84049,3.84528,3.84048,3.84524,3750000.0
2007-08-21 22:49:00,3.8419,3.84362,3.82263,3.84362,6380000.0
2007-08-21 22:50:00,3.84044,3.84579,3.83589,3.83589,4520000.0
2007-08-21 22:51:00,3.83935,3.8431,3.83749,3.8431,4890000.0
2007-08-21 22:52:00,3.84384,3.84421,3.83595,3.84421,5630000.0
2007-08-21 22:53:00,3.84522,3.84632,3.84025,3.84025,4880000.0
2007-08-21 22:54:00,3.83184,3.84438,3.83184,3.84438,3010000.0
2007-08-21 22:55:00,3.83889,3.84342,3.83779,3.84342,7520000.0
2007-08-21 22:56:00,3.84,3.84598,3.83978,3.84517,6380000.0
2007-08-21 22:57:00,3.8396,3.84446,3.8396,3.84397,2250000.0
2007-08-21 22:58:00,3.84451,3.84567,3.83832,3.83832,3760000.0
2007-08-21 22:59:00,3.8402,3.8431,3.83084,3.8431,9390000.0
2007-08-21 23:00:00,3.84463,3.84463,3.83737,3.84032,3390000.0
2007-08-21 23:02:00,3.83985,3.84563,3.83631,3.83996,9040000.0
2007-08-21 23:03:00,3.84066,3.84066,3.84066,3.84066,380000.0
2007-08-21 23:04:00,3.84134,3.84134,3.82815,3.83835,3760000.0
2007-08-21 23:05:00,3.84616,3.84667,3.83655,3.84166,4890000.0
2007-08-21 23:06:00,3.8385,3.84387,3.83765,3.84006,4150000.0
2007-08-21 23:07:00,3.84086,3.84389,3.84086,3.84389,1500000.0
2007-08-21 23:08:00,3.84445,3.84518,3.83575,3.8399,4880000.0
2007-08-21 23:09:00,3.83555,3.83598,3.83022,3.83598,3750000.0
2007-08-21 23:10:00,3.84188,3.84584,3.83967,3.84036,6760000.0
2007-08-21 23:11:00,3.84534,3.84534,3.84066,3.84427,2630000.0
2007-08-21 23:12:00,3.84086,3.84532,3.83592,3.84024,5260000.0
2007-08-21 23:13:00,3.84564,3.84564,3.83881,3.84041,1880000.0
2007-08-21 23:14:00,3.84521,3.84521,3.83459,3.84228,5260000.0
2007-08-21 23:15:00,3.84777,3.84777,3.83701,3.83871,4880000.0
2007-08-21 23:17:00,3.83759,3.84766,3.83759,3.84697,1880000.0
2007-08-21 23:18:00,3.84512,3.84586,3.83564,3.83617,4880000.0
2007-08-21 23:19:00,3.83421,3.8439,3.8321,3.83585,6010000.0
2007-08-21 23:20:00,3.84331,3.84331,3.83509,3.83539,2250000.0
2007-08-21 23:21:00,3.8437,3.8437,3.83562,3.84056,4510000.0
2007-08-21 23:22:00,3.83763,3.84403,3.83763,3.84403,1500000.0
2007-08-21 23:24:00,3.8382,3.84329,3.83008,3.84329,7500000.0
2007-08-21 23:25:00,3.84068,3.84712,3.84009,3.84664,3750000.0
2007-08-21 23:26:00,3.84082,3.84474,3.84082,3.84439,1880000.0
2007-08-21 23:28:00,3.84002,3.84917,3.83715,3.8467,6380000.0
2007-08-21 23:30:00,3.84723,3.84723,3.84415,3.84481,5250000.0
2007-08-21 23:31:00,3.84476,3.84492,3.84096,3.84418,5250000.0
2007-08-21 23:34:00,3.82544,3.83016,3.82508,3.82523,5260000.0
2007-08-21 23:35:00,3.8446,3.84488,3.83994,3.8401,4890000.0
2007-08-21 23:36:00,3.84265,3.84442,3.84024,3.84024,2250000.0
2007-08-21 23:37:00,3.84514,3.84514,3.83562,3.84359,6760000.0
2007-08-21 23:38:00,3.83945,3.84738,3.83945,3.84346,6000000.0
2007-08-21 23:39:00,3.84159,3.84159,3.8339,3.8339,1130000.0
2007-08-21 23:42:00,3.83718,3.84696,3.83718,3.84103,6790000.0
2007-08-21 23:43:00,3.83672,3.84393,3.83672,3.84393,4130000.0
2007-08-21 23:44:00,3.83666,3.84473,3.83651,3.84473,4130000.0
2007-08-21 23:45:00,3.839,3.84629,3.839,3.84629,1140000.0
2007-08-21 23:46:00,3.84349,3.84416,3.83428,3.84312,5280000.0
2007-08-21 23:47:00,3.83622,3.8472,3.83622,3.84127,4130000.0
2007-08-21 23:48:00,3.84223,3.85017,3.83693,3.83693,4890000.0
2007-08-21 23:49:00,3.84554,3.84554,3.83572,3.84137,9020000.0
2007-08-21 23:50:00,3.84537,3.84555,3.8371,3.84555,3400000.0
2007-08-21 23:51:00,3.84425,3.84512,3.83564,3.83564,4140000.0
2007-08-21 23:52:00,3.84553,3.84765,3.83841,3.84586,3400000.0
2007-08-21 23:53:00,3.83508,3.84711,3.83508,3.8365,6400000.0
2007-08-21 23:54:00,3.84446,3.84446,3.83571,3.84144,3400000.0
2007-08-21 23:56:00,3.83971,3.84362,3.83458,3.83915,4130000.0
2007-08-21 23:57:00,3.84537,3.84537,3.83592,3.84532,4140000.0
2007-08-21 23:58:00,3.84074,3.84512,3.83622,3.83622,4520000.0
2007-08-21 23:59:00,3.84113,3.84327,3.83501,3.83948,4140000.0
2007-08-22 00:00:00,3.8483,3.8483,3.83581,3.84033,8660000.0
2007-08-22 00:01:00,3.83524,3.84245,3.83339,3.84245,3030000.0
2007-08-22 00:02:00,3.83596,3.84408,3.83596,3.84408,4140000.0
2007-08-22 00:03:00,3.84529,3.84639,3.83822,3.84319,4140000.0
2007-08-22 00:04:00,3.83609,3.843,3.83508,3.83521,4900000.0
2007-08-22 00:05:00,3.84415,3.84415,3.83619,3.84388,3010000.0
2007-08-22 00:06:00,3.83977,3.84007,3.83291,3.8395,4890000.0
2007-08-22 00:07:00,3.84239,3.84309,3.83233,3.83233,1880000.0
2007-08-22 00:09:00,3.84143,3.84463,3.83927,3.84262,4510000.0
2007-08-22 00:10:00,3.84366,3.8441,3.83603,3.83603,4880000.0
2007-08-22 00:11:00,3.84239,3.84239,3.8289,3.83823,4510000.0
2007-08-22 00:12:00,3.84282,3.84282,3.83442,3.83442,4890000.0
2007-08-22 00:13:00,3.84213,3.84623,3.84191,3.84503,4890000.0
2007-08-22 00:14:00,3.8403,3.8444,3.83521,3.83521,13510000.0
2007-08-22 00:15:00,3.84925,3.84925,3.8361,3.8361,9390000.0
2007-08-22 00:16:00,3.84103,3.84333,3.82956,3.84333,3760000.0
2007-08-22 00:17:00,3.83979,3.84521,3.83979,3.84521,4140000.0
2007-08-22 00:18:00,3.84526,3.84526,3.83828,3.84504,3750000.0
2007-08-22 00:19:00,3.84471,3.84474,3.83586,3.84003,4500000.0
2007-08-22 00:20:00,3.83526,3.84413,3.8342,3.83807,6770000.0
2007-08-22 00:21:00,3.83945,3.84294,3.83027,3.8357,5640000.0
2007-08-22 00:23:00,3.84005,3.84005,3.83471,3.83471,1500000.0
2007-08-22 00:24:00,3.84548,3.84548,3.83472,3.84342,11630000.0
2007-08-22 00:26:00,3.83596,3.84537,3.8359,3.8359,4510000.0
2007-08-22 00:27:00,3.84531,3.84531,3.83435,3.84449,5260000.0
2007-08-22 00:28:00,3.84489,3.84507,3.84355,3.84355,1510000.0
2007-08-22 00:29:00,3.8409,3.84413,3.83978,3.84413,3030000.0
2007-08-22 00:30:00,3.84868,3.84868,3.84021,3.84386,4140000.0
2007-08-22 00:31:00,3.84435,3.84435,3.83879,3.83943,5640000.0
2007-08-22 00:32:00,3.84484,3.84499,3.8409,3.8409,4140000.0
2007-08-22 00:33:00,3.84428,3.84428,3.83903,3.84375,3410000.0
2007-08-22 00:36:00,3.83774,3.84113,3.83087,3.84113,3390000.0
2007-08-22 00:37:00,3.84453,3.84453,3.84425,3.84425,1500000.0
2007-08-22 00:38:00,3.8402,3.84852,3.8402,3.84039,10140000.0
2007-08-22 00:39:00,3.84055,3.84471,3.83516,3.8402,4880000.0
2007-08-22 00:40:00,3.84416,3.84416,3.83829,3.83892,5260000.0
2007-08-22 00:41:00,3.8414,3.84637,3.83762,3.84533,4140000.0
2007-08-22 00:42:00,3.84464,3.84516,3.83846,3.84401,6010000.0
2007-08-22 00:43:00,3.84048,3.84502,3.83777,3.84314,4880000.0
2007-08-22 00:44:00,3.84322,3.8441,3.83282,3.83511,7140000.0
2007-08-22 00:45:00,3.84253,3.84632,3.83403,3.83599,11640000.0
2007-08-22 00:46:00,3.84516,3.8511,3.83818,3.84183,7890000.0
2007-08-22 00:47:00,3.83731,3.84552,3.83731,3.84451,7900000.0
2007-08-22 00:48:00,3.8428,3.84851,3.8364,3.84496,7140000.0
2007-08-22 00:49:00,3.84455,3.84455,3.83555,3.84442,6380000.0
2007-08-22 00:50:00,3.84038,3.84487,3.83544,3.83544,3760000.0
2007-08-22 00:51:00,3.84391,3.84391,3.83726,3.84283,5630000.0
2007-08-22 00:52:00,3.84054,3.84178,3.83495,3.83495,3010000.0
2007-08-22 00:53:00,3.84549,3.84697,3.83721,3.84443,6770000.0
2007-08-22 00:54:00,3.84488,3.84589,3.83558,3.84127,6390000.0
2007-08-22 00:55:00,3.83572,3.8451,3.83475,3.84427,5630000.0
2007-08-22 00:56:00,3.84488,3.84515,3.83475,3.83475,4880000.0
2007-08-22 00:57:00,3.83172,3.84465,3.83119,3.83878,7140000.0
2007-08-22 00:58:00,3.83812,3.83812,3.82913,3.83341,4510000.0
2007-08-22 00:59:00,3.83216,3.83831,3.83,3.83698,3400000.0
2007-08-22 01:00:00,3.83306,3.84058,3.8317,3.83856,7530000.0
2007-08-22 01:01:00,3.83966,3.84,3.83448,3.83468,4880000.0
2007-08-22 01:04:00,3.83336,3.83973,3.83336,3.83391,7140000.0
2007-08-22 01:06:00,3.83947,3.84013,3.83057,3.8383,11290000.0
2007-08-22 01:07:00,3.83912,3.84143,3.83582,3.83617,4880000.0
2007-08-22 01:08:00,3.83932,3.83989,3.83841,3.83853,6010000.0
2007-08-22 01:09:00,3.83793,3.83793,3.83257,3.83516,4510000.0
2007-08-22 01:10:00,3.83652,3.83937,3.83518,3.83666,4140000.0
2007-08-22 01:11:00,3.8367,3.8415,3.83576,3.83909,7140000.0
2007-08-22 01:12:00,3.84003,3.84103,3.83158,3.83759,5260000.0
2007-08-22 01:13:00,3.83667,3.84013,3.83213,3.83909,5270000.0
2007-08-22 01:14:00,3.84039,3.84039,3.83507,3.83892,4510000.0
2007-08-22 01:15:00,3.84239,3.84239,3.83422,3.83841,4880000.0
2007-08-22 01:16:00,3.83884,3.84023,3.83321,3.83847,5640000.0
2007-08-22 01:17:00,3.83954,3.84109,3.8343,3.8343,6770000.0
2007-08-22 01:19:00,3.8356,3.83984,3.82949,3.83926,6760000.0
2007-08-22 01:20:00,3.84013,3.84087,3.8354,3.83662,4880000.0
2007-08-22 01:21:00,3.83673,3.84008,3.83626,3.83626,4510000.0
2007-08-22 01:22:00,3.84,3.84,3.83446,3.83459,5640000.0
2007-08-22 01:24:00,3.83935,3.84088,3.83097,3.84088,5630000.0
2007-08-22 01:25:00,3.84058,3.84084,3.83391,3.84048,4890000.0
2007-08-22 01:26:00,3.83604,3.84072,3.83334,3.83353,5260000.0
2007-08-22 01:27:00,3.82494,3.83827,3.82494,3.83414,7510000.0
2007-08-22 01:28:00,3.83997,3.8401,3.83341,3.83879,5630000.0
2007-08-22 01:29:00,3.83852,3.83852,3.83072,3.83072,1500000.0
2007-08-22 01:30:00,3.84074,3.84252,3.83091,3.83091,4510000.0
2007-08-22 01:31:00,3.83974,3.83996,3.83454,3.83454,4140000.0
2007-08-22 01:32:00,3.83668,3.83668,3.82254,3.82254,2260000.0
2007-08-22 01:33:00,3.83492,3.8382,3.83492,3.835,4130000.0
2007-08-22 01:35:00,3.84031,3.84111,3.83506,3.83506,3010000.0
2007-08-22 01:36:00,3.83963,3.83963,3.83273,3.83472,7540000.0
2007-08-22 01:37:00,3.83395,3.83956,3.83035,3.83035,3750000.0
2007-08-22 01:38:00,3.83869,3.83981,3.83415,3.83528,6000000.0
2007-08-22 01:39:00,3.83821,3.839,3.82864,3.83389,5270000.0
2007-08-22 01:40:00,3.83924,3.8399,3.8302,3.8383,4510000.0
2007-08-22 01:42:00,3.8377,3.8384,3.82523,3.82523,5630000.0
2007-08-22 01:43:00,3.83461,3.83972,3.83461,3.83857,3750000.0
2007-08-22 01:44:00,3.83283,3.83963,3.83283,3.83588,6390000.0
2007-08-22 01:45:00,3.84168,3.84168,3.83305,3.83949,15000000.0
2007-08-22 01:46:00,3.83422,3.83949,3.83239,3.83339,5630000.0
2007-08-22 01:47:00,3.83988,3.83988,3.83462,3.83484,4500000.0
2007-08-22 01:48:00,3.82901,3.83924,3.82901,3.83815,5260000.0
2007-08-22 01:52:00,3.82609,3.82991,3.82112,3.82909,6390000.0
2007-08-22 01:53:00,3.83613,3.84095,3.83534,3.83535,6000000.0
2007-08-22 01:54:00,3.83541,3.84043,3.83068,3.83462,5260000.0
2007-08-22 01:55:00,3.83461,3.84048,3.83027,3.8349,7890000.0
2007-08-22 01:56:00,3.83631,3.84069,3.83039,3.83439,4510000.0
2007-08-22 01:57:00,3.8387,3.84168,3.83216,3.84029,5260000.0
2007-08-22 01:58:00,3.83525,3.84108,3.83502,3.83502,9770000.0
2007-08-22 02:00:00,3.84285,3.84285,3.83106,3.83487,5260000.0
2007-08-22 02:01:00,3.84044,3.84098,3.83032,3.83858,9040000.0
2007-08-22 02:02:00,3.83967,3.84156,3.83184,3.83536,4880000.0
2007-08-22 02:03:00,3.83774,3.83774,3.826,3.82786,7880000.0
2007-08-22 02:07:00,3.83789,3.83903,3.82996,3.83008,4530000.0
2007-08-22 02:08:00,3.83756,3.83783,3.82263,3.83783,3770000.0
2007-08-22 02:09:00,3.83849,3.83864,3.83007,3.83007,3400000.0
2007-08-22 02:10:00,3.83929,3.84296,3.83113,3.83629,4160000.0
2007-08-22 02:11:00,3.83184,3.84092,3.83143,3.83935,3020000.0
2007-08-22 02:13:00,3.8336,3.83784,3.82145,3.82145,5630000.0
2007-08-22 02:14:00,3.83922,3.84072,3.83117,3.83877,6780000.0
2007-08-22 02:15:00,3.84279,3.84338,3.84279,3.84338,1130000.0
2007-08-22 02:16:00,3.83208,3.8445,3.83208,3.84078,4140000.0
2007-08-22 02:17:00,3.83571,3.84157,3.83571,3.84121,2280000.0
2007-08-22 02:18:00,3.82909,3.83002,3.82677,3.82899,4130000.0
2007-08-22 02:19:00,3.83916,3.83958,3.83645,3.83645,5640000.0
2007-08-22 02:20:00,3.8394,3.83977,3.83429,3.83835,4140000.0
2007-08-22 02:21:00,3.83421,3.8382,3.82983,3.83221,4140000.0
2007-08-22 02:22:00,3.83766,3.84031,3.83354,3.83354,4140000.0
2007-08-22 02:23:00,3.8389,3.8389,3.8312,3.83387,4140000.0
2007-08-22 02:24:00,3.81993,3.82958,3.81993,3.82958,3770000.0
2007-08-22 02:25:00,3.83484,3.83941,3.83058,3.83437,4140000.0
2007-08-22 02:26:00,3.83997,3.83997,3.82925,3.83485,5650000.0
2007-08-22 02:27:00,3.83659,3.8388,3.83659,3.8388,1500000.0
2007-08-22 02:28:00,3.84464,3.845,3.83369,3.83489,7140000.0
2007-08-22 02:29:00,3.83859,3.84113,3.82698,3.83411,7530000.0
2007-08-22 02:30:00,3.84688,3.84688,3.84107,3.84561,4140000.0
2007-08-22 02:31:00,3.84169,3.84169,3.83318,3.83438,4500000.0
2007-08-22 02:32:00,3.83893,3.84415,3.83754,3.83891,9030000.0
2007-08-22 02:33:00,3.84518,3.84525,3.84073,3.84525,2640000.0
2007-08-22 02:34:00,3.84436,3.84436,3.83393,3.83393,4520000.0
2007-08-22 02:35:00,3.84217,3.84685,3.83691,3.84479,3020000.0
2007-08-22 02:37:00,3.84375,3.84424,3.83567,3.83567,4140000.0
2007-08-22 02:38:00,3.83402,3.84291,3.83402,3.84291,4890000.0
2007-08-22 02:39:00,3.84476,3.84536,3.84075,3.84075,6000000.0
2007-08-22 02:44:00,3.8314,3.84337,3.8314,3.84232,4150000.0
2007-08-22 02:45:00,3.84733,3.84733,3.83861,3.83861,3020000.0
2007-08-22 02:46:00,3.84399,3.845,3.83603,3.84421,4880000.0
2007-08-22 02:47:00,3.84409,3.84414,3.83614,3.84045,4130000.0
2007-08-22 02:48:00,3.83945,3.84337,3.83443,3.84337,5260000.0
2007-08-22 02:49:00,3.84474,3.84474,3.83787,3.83935,6770000.0
2007-08-22 02:50:00,3.8452,3.84561,3.8363,3.84003,5260000.0
2007-08-22 02:51:00,3.83728,3.83878,3.83041,3.83459,4520000.0
2007-08-22 02:52:00,3.83594,3.84168,3.83246,3.83643,4140000.0
2007-08-22 02:53:00,3.8395,3.8395,3.82788,3.8293,6770000.0
2007-08-22 02:54:00,3.83676,3.83871,3.82879,3.82995,5280000.0
2007-08-22 02:55:00,3.83868,3.83996,3.83085,3.83864,8250000.0
2007-08-22 02:56:00,3.84194,3.84318,3.835,3.84012,4140000.0
2007-08-22 02:57:00,3.84,3.84048,3.83063,3.83063,6380000.0
2007-08-22 02:58:00,3.83052,3.83793,3.83052,3.83746,3760000.0
2007-08-22 02:59:00,3.83018,3.83928,3.8292,3.83409,6770000.0
2007-08-22 03:00:00,3.83782,3.84235,3.83194,3.83194,3770000.0
2007-08-22 03:01:00,3.83841,3.83841,3.82832,3.82947,5630000.0
2007-08-22 03:02:00,3.83431,3.83856,3.82995,3.83531,4890000.0
2007-08-22 03:03:00,3.83581,3.84066,3.83228,3.84066,4510000.0
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 04:00:00,3.84368,3.84384,3.83672,3.84306,3750000.0
2007-08-22 04:06:00,3.82416,3.83101,3.82416,3.82572,6760000.0
2007-08-22 04:09:00,3.83993,3.84335,3.83086,3.83086,5270000.0
2007-08-22 04:10:00,3.84139,3.84263,3.83175,3.84161,4890000.0
2007-08-22 04:11:00,3.83991,3.84037,3.83035,3.83989,5650000.0
2007-08-22 04:13:00,3.83895,3.83904,3.82878,3.83904,6020000.0
2007-08-22 04:14:00,3.83509,3.84133,3.83439,3.83502,8250000.0
2007-08-22 04:15:00,3.83933,3.84331,3.83617,3.83617,5260000.0
2007-08-22 04:16:00,3.83904,3.8404,3.83547,3.8404,3380000.0
2007-08-22 04:17:00,3.83938,3.84016,3.83321,3.83415,5270000.0
2007-08-22 04:18:00,3.83524,3.84065,3.83524,3.83955,3390000.0
2007-08-22 04:19:00,3.84088,3.84088,3.83564,3.83564,2630000.0
2007-08-22 04:20:00,3.83968,3.84022,3.83436,3.83486,4520000.0
2007-08-22 04:21:00,3.83465,3.84118,3.83387,3.83423,9030000.0
2007-08-22 04:22:00,3.83872,3.83872,3.83872,3.83872,380000.0
2007-08-22 04:26:00,3.83389,3.83984,3.83148,3.83334,4510000.0
2007-08-22 04:27:00,3.83119,3.83809,3.82978,3.83809,10520000.0
2007-08-22 04:28:00,3.83817,3.83817,3.82514,3.82854,12010000.0
2007-08-22 04:29:00,3.83029,3.83926,3.83029,3.83762,5260000.0
2007-08-22 04:30:00,3.84111,3.84111,3.83079,3.83769,11290000.0
2007-08-22 04:31:00,3.8359,3.84118,3.83565,3.84039,4880000.0
2007-08-22 04:32:00,3.83717,3.83976,3.83042,3.83266,6400000.0
2007-08-22 04:33:00,3.83511,3.84105,3.83075,3.83346,4890000.0
2007-08-22 04:34:00,3.83977,3.83977,3.82992,3.8356,5250000.0
2007-08-22 04:35:00,3.83179,3.84218,3.83179,3.8362,6380000.0
2007-08-22 04:36:00,3.83228,3.84017,3.83079,3.84017,4890000.0
2007-08-22 04:37:00,3.8339,3.83427,3.82376,3.833,4880000.0
2007-08-22 04:39:00,3.83193,3.84328,3.83193,3.8414,3770000.0
2007-08-22 04:41:00,3.83408,3.83908,3.83309,3.83309,5630000.0
2007-08-22 04:42:00,3.83333,3.83935,3.82762,3.83935,4880000.0
2007-08-22 04:43:00,3.84029,3.84029,3.83,3.83709,5260000.0
2007-08-22 04:44:00,3.83659,3.84341,3.83409,3.83409,5270000.0
2007-08-22 04:45:00,3.84172,3.84387,3.83328,3.83801,10510000.0
2007-08-22 04:46:00,3.83856,3.84014,3.83534,3.83848,3010000.0
2007-08-22 04:47:00,3.83954,3.84133,3.83386,3.83628,6010000.0
2007-08-22 04:48:00,3.83984,3.83984,3.83401,3.83401,3760000.0
2007-08-22 04:49:00,3.83351,3.83848,3.82815,3.83806,9380000.0
2007-08-22 04:50:00,3.83079,3.83897,3.83079,3.83506,4890000.0
2007-08-22 04:51:00,3.83853,3.83853,3.83624,3.83837,4880000.0
2007-08-22 04:52:00,3.83709,3.83955,3.83709,3.83955,1130000.0
2007-08-22 04:53:00,3.84,3.8403,3.83574,3.83847,7140000.0
2007-08-22 04:54:00,3.83862,3.83944,3.8345,3.83864,6390000.0
2007-08-22 04:55:00,3.83954,3.83972,3.83425,3.83839,4510000.0
2007-08-22 04:56:00,3.83965,3.84042,3.83533,3.83906,5640000.0
2007-08-22 04:57:00,3.83626,3.83626,3.82392,3.83498,4130000.0
2007-08-22 04:58:00,3.83575,3.83972,3.83575,3.83972,4500000.0
2007-08-22 04:59:00,3.8363,3.83989,3.83488,3.83955,4890000.0
2007-08-22 05:00:00,3.83801,3.84477,3.83064,3.83064,7520000.0
2007-08-22 05:01:00,3.83483,3.83988,3.83058,3.83058,4880000.0
2007-08-22 05:02:00,3.83793,3.84195,3.83118,3.83381,4900000.0
2007-08-22 05:03:00,3.83537,3.84183,3.83208,3.84126,4510000.0
2007-08-22 05:04:00,3.83773,3.84172,3.83367,3.83867,7900000.0
2007-08-22 05:05:00,3.83986,3.83986,3.82994,3.83428,6380000.0
2007-08-22 05:06:00,3.83873,3.84035,3.83255,3.83468,4880000.0
2007-08-22 05:07:00,3.82677,3.82677,3.82677,3.82677,380000.0
2007-08-22 05:10:00,3.83559,3.83996,3.83019,3.83973,7140000.0
2007-08-22 05:11:00,3.83851,3.84023,3.83308,3.83486,5640000.0
2007-08-22 05:12:00,3.83461,3.83574,3.82732,3.82732,3380000.0
2007-08-22 05:13:00,3.82862,3.83778,3.82412,3.83778,3760000.0
2007-08-22 05:14:00,3.83094,3.84112,3.82848,3.83883,4880000.0
2007-08-22 05:15:00,3.83447,3.84453,3.8317,3.83741,12770000.0
2007-08-22 05:16:00,3.83695,3.83827,3.82953,3.83513,3380000.0
2007-08-22 05:17:00,3.83354,3.83354,3.82153,3.82153,3760000.0
2007-08-22 05:18:00,3.8388,3.8388,3.83487,3.83831,2630000.0
2007-08-22 05:19:00,3.84002,3.84002,3.83612,3.83977,3760000.0
2007-08-22 05:21:00,3.83574,3.83574,3.83574,3.83574,750000.0
2007-08-22 05:22:00,3.84034,3.84099,3.83615,3.83988,7500000.0
2007-08-22 05:23:00,3.8366,3.84147,3.83222,3.84009,5250000.0
2007-08-22 05:24:00,3.83528,3.83941,3.83488,3.83941,4500000.0
2007-08-22 05:26:00,3.83429,3.83517,3.83019,3.83513,3380000.0
2007-08-22 05:28:00,3.83913,3.83961,3.83382,3.83606,3020000.0
2007-08-22 05:30:00,3.83983,3.84193,3.83775,3.8411,2260000.0
2007-08-22 05:31:00,3.83986,3.83986,3.82849,3.83392,9780000.0
2007-08-22 05:33:00,3.82199,3.83939,3.82199,3.83427,4130000.0
2007-08-22 05:34:00,3.83286,3.83994,3.82768,3.83733,7140000.0
2007-08-22 05:35:00,3.84129,3.84129,3.82988,3.83825,11260000.0
2007-08-22 05:36:00,3.83626,3.83996,3.83626,3.83996,2260000.0
2007-08-22 05:37:00,3.82936,3.83809,3.82936,3.83809,6400000.0
2007-08-22 05:38:00,3.82112,3.83074,3.82112,3.83036,7150000.0
2007-08-22 05:39:00,3.83171,3.83901,3.82782,3.83901,6380000.0
2007-08-22 05:40:00,3.83909,3.83992,3.83499,3.83893,3760000.0
2007-08-22 05:41:00,3.83487,3.84157,3.83457,3.83457,10530000.0
2007-08-22 05:42:00,3.8312,3.84021,3.8312,3.84012,4510000.0
2007-08-22 05:43:00,3.82976,3.83903,3.82865,3.83232,4510000.0
2007-08-22 05:44:00,3.83175,3.83691,3.83099,3.83535,5630000.0
2007-08-22 05:45:00,3.84048,3.84504,3.83586,3.83655,6390000.0
2007-08-22 05:46:00,3.83619,3.83939,3.83619,3.83939,1500000.0
2007-08-22 05:47:00,3.8369,3.83996,3.8322,3.8377,4140000.0
2007-08-22 05:50:00,3.83896,3.83896,3.83411,3.83512,3390000.0
2007-08-22 05:51:00,3.83939,3.83939,3.83199,3.835,4510000.0
2007-08-22 05:52:00,3.83153,3.84357,3.83153,3.83491,4880000.0
2007-08-22 05:53:00,3.83949,3.83949,3.82724,3.83352,6770000.0
2007-08-22 05:54:00,3.83903,3.84078,3.83083,3.83899,3770000.0
2007-08-22 05:55:00,3.83895,3.84017,3.83326,3.83927,4140000.0
2007-08-22 05:56:00,3.82828,3.83776,3.82661,3.83776,5260000.0
2007-08-22 05:57:00,3.83642,3.84137,3.83459,3.83459,6010000.0
2007-08-22 05:58:00,3.83813,3.83851,3.82998,3.83851,7130000.0
2007-08-22 06:00:00,3.83615,3.84224,3.83615,3.83982,4880000.0
2007-08-22 06:01:00,3.84,3.84,3.83281,3.83859,3020000.0
2007-08-22 06:02:00,3.84,3.84,3.83043,3.83995,5250000.0
2007-08-22 06:03:00,3.82987,3.82987,3.82112,3.82112,1140000.0
2007-08-22 06:04:00,3.83315,3.83889,3.82869,3.83407,5630000.0
2007-08-22 06:05:00,3.83893,3.83972,3.83285,3.83818,7140000.0
2007-08-22 06:06:00,3.83973,3.84086,3.83115,3.83929,4880000.0
2007-08-22 06:07:00,3.83422,3.83816,3.82919,3.83816,5650000.0
2007-08-22 06:08:00,3.83084,3.84322,3.83084,3.84079,4510000.0
2007-08-22 06:09:00,3.83444,3.83916,3.83444,3.83823,3380000.0
2007-08-22 06:10:00,3.83335,3.83982,3.83335,3.83982,3760000.0
2007-08-22 06:11:00,3.84125,3.84553,3.83177,3.83177,10520000.0
2007-08-22 06:12:00,3.83422,3.83422,3.83422,3.83422,750000.0
2007-08-22 06:13:00,3.83062,3.83742,3.82635,3.82816,2630000.0
2007-08-22 06:14:00,3.83928,3.83928,3.83852,3.83852,1500000.0
2007-08-22 06:15:00,3.83338,3.84401,3.83338,3.84213,4510000.0
2007-08-22 06:16:00,3.83028,3.83874,3.83028,3.83464,4140000.0
2007-08-22 06:17:00,3.83921,3.83991,3.83052,3.83055,4890000.0
2007-08-22 06:18:00,3.83836,3.8407,3.83453,3.83884,4520000.0
2007-08-22 06:19:00,3.83853,3.84064,3.83129,3.83753,6020000.0
2007-08-22 06:22:00,3.83997,3.84506,3.8323,3.8385,6010000.0
2007-08-22 06:23:00,3.83141,3.84028,3.83141,3.83422,4890000.0
2007-08-22 06:24:00,3.8395,3.83975,3.8308,3.8367,7890000.0
2007-08-22 06:25:00,3.83974,3.84026,3.83195,3.83984,5260000.0
2007-08-22 06:26:00,3.83181,3.84178,3.83181,3.84047,3760000.0
2007-08-22 06:27:00,3.83558,3.8392,3.8303,3.8303,3760000.0
2007-08-22 06:28:00,3.83569,3.84047,3.8356,3.83578,4890000.0
2007-08-22 06:30:00,3.84284,3.84284,3.83286,3.83599,13510000.0
2007-08-22 06:31:00,3.84012,3.84012,3.83482,3.83569,5260000.0
2007-08-22 06:32:00,3.83545,3.83755,3.83075,3.83457,3760000.0
2007-08-22 06:33:00,3.83992,3.83992,3.83208,3.83208,3010000.0
2007-08-22 06:34:00,3.8389,3.84009,3.83521,3.83521,1880000.0
2007-08-22 06:37:00,3.82777,3.83642,3.82777,3.83527,7880000.0
2007-08-22 06:38:00,3.83973,3.83973,3.8275,3.83255,6010000.0
2007-08-22 06:39:00,3.83866,3.84041,3.83143,3.83509,5640000.0
2007-08-22 06:40:00,3.83401,3.84055,3.82897,3.83834,9400000.0
2007-08-22 06:41:00,3.83517,3.83968,3.83008,3.8342,5650000.0
2007-08-22 06:42:00,3.84047,3.84055,3.83562,3.83651,7880000.0
2007-08-22 06:43:00,3.83035,3.83896,3.83035,3.83824,4890000.0
2007-08-22 06:44:00,3.83893,3.84313,3.83547,3.8395,13890000.0
2007-08-22 06:45:00,3.84096,3.84131,3.83625,3.8395,4510000.0
2007-08-22 06:46:00,3.83507,3.8413,3.83065,3.83065,7520000.0
2007-08-22 06:47:00,3.83424,3.83889,3.83034,3.83889,9390000.0
2007-08-22 06:48:00,3.83858,3.84083,3.83452,3.83693,7140000.0
2007-08-22 06:50:00,3.84131,3.84131,3.82931,3.84005,4510000.0
2007-08-22 06:51:00,3.83154,3.84245,3.83154,3.83592,4880000.0
2007-08-22 06:52:00,3.84016,3.8402,3.83801,3.83977,4890000.0
2007-08-22 06:53:00,3.83177,3.84177,3.83177,3.84046,4520000.0
2007-08-22 06:54:00,3.83977,3.83993,3.83466,3.83992,4130000.0
2007-08-22 06:55:00,3.84039,3.84131,3.83543,3.84045,4880000.0
2007-08-22 06:56:00,3.83579,3.8424,3.83518,3.83518,6760000.0
2007-08-22 06:57:00,3.83413,3.84013,3.83413,3.83473,4880000.0
2007-08-22 06:58:00,3.83108,3.8414,3.83108,3.8404,4880000.0
2007-08-22 06:59:00,3.84037,3.84037,3.83569,3.83834,3750000.0
2007-08-22 07:00:00,3.83887,3.84235,3.83359,3.8409,6380000.0
2007-08-22 07:02:00,3.82874,3.83842,3.82874,3.83842,2260000.0
2007-08-22 07:03:00,3.83939,3.84002,3.83023,3.83441,6390000.0
2007-08-22 07:04:00,3.83703,3.83716,3.83408,3.83716,3380000.0
2007-08-22 07:05:00,3.83925,3.83925,3.83464,3.83464,1500000.0
2007-08-22 07:06:00,3.82816,3.83715,3.82816,3.83595,9760000.0
2007-08-22 07:07:00,3.83279,3.84019,3.83279,3.84019,3380000.0
2007-08-22 07:08:00,3.83928,3.83963,3.82958,3.83919,3380000.0
2007-08-22 07:09:00,3.82283,3.82877,3.82283,3.82877,6000000.0
2007-08-22 07:11:00,3.83928,3.84022,3.83512,3.83592,6020000.0
2007-08-22 07:12:00,3.83757,3.8387,3.83423,3.83444,5260000.0
2007-08-22 07:13:00,3.83972,3.84026,3.82883,3.83697,6390000.0
2007-08-22 07:14:00,3.83217,3.83692,3.82844,3.83315,4510000.0
2007-08-22 07:15:00,3.83899,3.83899,3.83899,3.83899,750000.0
2007-08-22 07:16:00,3.83816,3.8404,3.83093,3.83765,5640000.0
2007-08-22 07:18:00,3.83789,3.83912,3.8321,3.8321,5260000.0
2007-08-22 07:19:00,3.83506,3.83849,3.82781,3.8376,4890000.0
2007-08-22 07:20:00,3.83413,3.84132,3.83099,3.83293,6020000.0
2007-08-22 07:21:00,3.83825,3.83995,3.83345,3.83857,4890000.0
2007-08-22 07:22:00,3.83001,3.83814,3.82986,3.8323,5640000.0
2007-08-22 07:23:00,3.83605,3.84019,3.83048,3.83048,4500000.0
2007-08-22 07:24:00,3.83834,3.83902,3.82947,3.82947,5630000.0
2007-08-22 07:25:00,3.83909,3.84097,3.83167,3.83872,4890000.0
2007-08-22 07:26:00,3.83393,3.83799,3.82951,3.82951,4510000.0
2007-08-22 07:27:00,3.83867,3.83867,3.82823,3.83851,6380000.0
2007-08-22 07:28:00,3.83672,3.84138,3.83467,3.84018,6760000.0
2007-08-22 07:29:00,3.83599,3.8379,3.82196,3.8379,5630000.0
2007-08-22 07:30:00,3.84238,3.84238,3.83183,3.84075,6380000.0
2007-08-22 07:31:00,3.83938,3.84121,3.8318,3.83921,3010000.0
2007-08-22 07:32:00,3.83915,3.83915,3.83084,3.83317,5260000.0
2007-08-22 07:33:00,3.83509,3.83996,3.83147,3.83566,4880000.0
2007-08-22 07:34:00,3.83476,3.84031,3.83101,3.83324,4890000.0
2007-08-22 07:35:00,3.83971,3.84031,3.83565,3.83565,4130000.0
2007-08-22 07:36:00,3.83857,3.83943,3.83066,3.83514,4500000.0
2007-08-22 07:37:00,3.83946,3.8395,3.82783,3.82981,7510000.0
2007-08-22 07:38:00,3.82994,3.8394,3.82866,3.83368,5640000.0
2007-08-22 07:39:00,3.82943,3.83936,3.82862,3.83936,7140000.0
2007-08-22 07:40:00,3.83617,3.83815,3.83057,3.83502,5260000.0
2007-08-22 07:41:00,3.84016,3.84022,3.8293,3.8307,8630000.0
2007-08-22 07:42:00,3.83603,3.84285,3.83267,3.84041,7140000.0
2007-08-22 07:43:00,3.83853,3.83873,3.83228,3.8378,4890000.0
2007-08-22 07:44:00,3.83631,3.83965,3.83305,3.8386,6000000.0
2007-08-22 07:45:00,3.83908,3.84346,3.8342,3.83706,4880000.0
2007-08-22 07:46:00,3.84023,3.84023,3.83455,3.8377,4890000.0
2007-08-22 07:47:00,3.84058,3.84226,3.83477,3.83571,4900000.0
2007-08-22 07:48:00,3.8398,3.84079,3.83001,3.83001,5250000.0
2007-08-22 07:49:00,3.83893,3.83929,3.82997,3.83819,4140000.0
2007-08-22 07:50:00,3.83815,3.83815,3.82819,3.83098,3770000.0
2007-08-22 07:51:00,3.82455,3.8375,3.82455,3.83728,6760000.0
2007-08-22 07:52:00,3.84384,3.84384,3.8324,3.84162,4890000.0
2007-08-22 07:53:00,3.83717,3.84662,3.83668,3.84235,5640000.0
2007-08-22 07:54:00,3.83319,3.84499,3.83319,3.84429,4520000.0
2007-08-22 07:55:00,3.83611,3.84339,3.83358,3.84124,4510000.0
2007-08-22 07:56:00,3.84183,3.8449,3.83452,3.83614,6380000.0
2007-08-22 07:57:00,3.83783,3.84455,3.8349,3.83708,6010000.0
2007-08-22 07:58:00,3.83904,3.84334,3.83378,3.84267,5250000.0
2007-08-22 07:59:00,3.83446,3.84661,3.83446,3.84412,6390000.0
2007-08-22 08:00:00,3.83626,3.84257,3.8323,3.83887,6010000.0
2007-08-22 08:01:00,3.83572,3.84186,3.83309,3.83309,3770000.0
2007-08-22 08:02:00,3.83881,3.8431,3.83822,3.8431,5250000.0
2007-08-22 08:03:00,3.84168,3.84168,3.83303,3.84046,4520000.0
2007-08-22 08:04:00,3.83754,3.84277,3.83754,3.84139,5640000.0
2007-08-22 08:05:00,3.84183,3.84183,3.82539,3.83882,6400000.0
2007-08-22 08:06:00,3.84032,3.84211,3.83663,3.8417,6760000.0
2007-08-22 08:07:00,3.84128,3.84503,3.83493,3.84359,6010000.0
2007-08-22 08:08:00,3.83738,3.84212,3.83169,3.84075,4880000.0
2007-08-22 08:09:00,3.83819,3.84339,3.83758,3.83758,4890000.0
2007-08-22 08:10:00,3.84126,3.84126,3.82636,3.83514,5250000.0
2007-08-22 08:11:00,3.83778,3.83854,3.83366,3.83366,4880000.0
2007-08-22 08:12:00,3.83055,3.8394,3.82834,3.83162,6010000.0
2007-08-22 08:13:00,3.83123,3.84016,3.83123,3.83683,6380000.0
2007-08-22 08:14:00,3.83563,3.83976,3.83271,3.83271,4510000.0
2007-08-22 08:15:00,3.83906,3.83906,3.82699,3.83588,5280000.0
2007-08-22 08:16:00,3.83394,3.83794,3.83394,3.83739,5260000.0
2007-08-22 08:17:00,3.83677,3.83877,3.83049,3.83049,5260000.0
2007-08-22 08:18:00,3.83894,3.83928,3.83088,3.8362,4890000.0
2007-08-22 08:19:00,3.83215,3.83628,3.82832,3.82832,6380000.0
2007-08-22 08:20:00,3.83207,3.83795,3.82474,3.83603,7130000.0
2007-08-22 08:21:00,3.83301,3.83958,3.83301,3.83808,6010000.0
2007-08-22 08:22:00,3.82696,3.83541,3.82654,3.83243,4510000.0
2007-08-22 08:23:00,3.83528,3.84017,3.83026,3.83654,6380000.0
2007-08-22 08:24:00,3.83513,3.83714,3.83129,3.83678,4510000.0
2007-08-22 08:25:00,3.83671,3.83671,3.82049,3.83409,5650000.0
2007-08-22 08:26:00,3.83083,3.83863,3.83083,3.83198,3760000.0
2007-08-22 08:27:00,3.82563,3.83531,3.82563,3.83531,4510000.0
2007-08-22 08:28:00,3.83173,3.8385,3.8264,3.8264,5630000.0
2007-08-22 08:29:00,3.83604,3.83767,3.83508,3.83713,4140000.0
2007-08-22 08:30:00,3.83096,3.83912,3.83096,3.83615,5250000.0
2007-08-22 08:31:00,3.8411,3.8411,3.83202,3.83615,8250000.0
2007-08-22 08:32:00,3.83679,3.8376,3.82689,3.83148,6770000.0
2007-08-22 08:33:00,3.83304,3.84287,3.82722,3.83135,7140000.0
2007-08-22 08:34:00,3.8342,3.83943,3.82964,3.82964,7510000.0
2007-08-22 08:35:00,3.83674,3.83974,3.83241,3.83793,6380000.0
2007-08-22 08:36:00,3.82651,3.83718,3.82651,3.83718,5270000.0
2007-08-22 08:37:00,3.83715,3.83976,3.82859,3.83328,7140000.0
2007-08-22 08:38:00,3.83675,3.83675,3.83567,3.83568,4880000.0
2007-08-22 08:39:00,3.83714,3.83714,3.82864,3.8324,3400000.0
2007-08-22 08:40:00,3.82464,3.83579,3.82146,3.83579,4140000.0
2007-08-22 08:41:00,3.83569,3.83713,3.82559,3.83275,6380000.0
2007-08-22 08:42:00,3.83578,3.83578,3.82558,3.82558,6770000.0
2007-08-22 08:43:00,3.82978,3.83427,3.82783,3.83064,4510000.0
2007-08-22 08:44:00,3.82753,3.83546,3.82336,3.83511,9410000.0
2007-08-22 08:45:00,3.83534,3.83534,3.82292,3.82566,6770000.0
2007-08-22 08:46:00,3.83504,3.83653,3.82344,3.82926,6750000.0
2007-08-22 08:47:00,3.83121,3.83546,3.8253,3.83546,7140000.0
2007-08-22 08:48:00,3.8277,3.83437,3.82663,3.82663,7510000.0
2007-08-22 08:49:00,3.83215,3.83718,3.82872,3.83685,5260000.0
2007-08-22 08:50:00,3.8337,3.83672,3.82567,3.826,7510000.0
2007-08-22 08:51:00,3.82957,3.83663,3.82913,3.83599,4880000.0
2007-08-22 08:52:00,3.83142,3.83587,3.83,3.83163,4140000.0
2007-08-22 08:53:00,3.83612,3.83628,3.82571,3.83437,5280000.0
2007-08-22 08:54:00,3.83666,3.83666,3.82535,3.83265,6390000.0
2007-08-22 08:55:00,3.8332,3.83624,3.8261,3.82715,5630000.0
2007-08-22 08:56:00,3.83289,3.83741,3.83137,3.83137,4880000.0
2007-08-22 08:57:00,3.83643,3.83793,3.82836,3.83291,6010000.0
2007-08-22 08:58:00,3.83345,3.83719,3.82672,3.83706,5650000.0
2007-08-22 08:59:00,3.83621,3.84003,3.8306,3.8306,4890000.0
2007-08-22 09:00:00,3.83459,3.84052,3.83286,3.83526,6770000.0
2007-08-22 09:01:00,3.83561,3.8389,3.82217,3.83796,7880000.0
2007-08-22 09:02:00,3.83905,3.84086,3.83429,3.83693,5640000.0
2007-08-22 09:03:00,3.83742,3.84082,3.83137,3.83491,7510000.0
2007-08-22 09:04:00,3.83591,3.83791,3.83068,3.83068,4140000.0
2007-08-22 09:05:00,3.83316,3.83892,3.83302,3.83892,5250000.0
2007-08-22 09:06:00,3.83389,3.84,3.82794,3.83776,9790000.0
2007-08-22 09:07:00,3.83159,3.83917,3.83159,3.83768,4880000.0
2007-08-22 09:08:00,3.83502,3.84158,3.83502,3.83672,7500000.0
2007-08-22 09:09:00,3.83609,3.84183,3.83489,3.83663,5640000.0
2007-08-22 09:10:00,3.84223,3.84291,3.8353,3.84291,5630000.0
2007-08-22 09:11:00,3.83978,3.84035,3.82233,3.8358,9780000.0
2007-08-22 09:12:00,3.84164,3.84214,3.83453,3.83604,7510000.0
2007-08-22 09:13:00,3.83968,3.841,3.83092,3.84062,10140000.0
2007-08-22 09:14:00,3.83575,3.8419,3.82905,3.83989,15040000.0
2007-08-22 09:15:00,3.83009,3.84157,3.82873,3.83772,5270000.0
2007-08-22 09:16:00,3.84114,3.84137,3.83066,3.83478,6760000.0
2007-08-22 09:17:00,3.84035,3.84278,3.83075,3.83075,4510000.0
2007-08-22 09:18:00,3.83601,3.84143,3.83601,3.84143,5630000.0
2007-08-22 09:19:00,3.83123,3.8406,3.83015,3.8406,4890000.0
2007-08-22 09:20:00,3.83531,3.84018,3.83262,3.83655,6400000.0
2007-08-22 09:21:00,3.83191,3.84087,3.83191,3.8369,6760000.0
2007-08-22 09:22:00,3.83878,3.84565,3.831,3.84105,9770000.0
2007-08-22 09:23:00,3.83524,3.84204,3.83343,3.84204,7140000.0
2007-08-22 09:24:00,3.84068,3.84116,3.83287,3.84114,5640000.0
2007-08-22 09:25:00,3.83766,3.84124,3.83078,3.83979,7520000.0
2007-08-22 09:26:00,3.82567,3.83725,3.82567,3.83377,4880000.0
2007-08-22 09:27:00,3.82942,3.83959,3.82942,3.83676,2640000.0
2007-08-22 09:28:00,3.84152,3.84152,3.83489,3.83697,5270000.0
2007-08-22 09:29:00,3.83822,3.84056,3.82943,3.83136,11660000.0
2007-08-22 09:30:00,3.83164,3.84032,3.83164,3.83942,5250000.0
2007-08-22 09:31:00,3.83838,3.83838,3.82909,3.83163,5630000.0
2007-08-22 09:32:00,3.83358,3.84035,3.83358,3.84029,3770000.0
2007-08-22 09:33:00,3.83963,3.84045,3.8301,3.83944,5640000.0
2007-08-22 09:34:00,3.8371,3.84308,3.83431,3.83891,7130000.0
2007-08-22 09:35:00,3.83889,3.84031,3.83322,3.84024,4890000.0
2007-08-22 09:36:00,3.83258,3.84051,3.82984,3.84051,8260000.0
2007-08-22 09:37:00,3.83877,3.8394,3.83407,3.83626,6770000.0
2007-08-22 09:38:00,3.8385,3.84063,3.83209,3.84063,4880000.0
2007-08-22 09:39:00,3.83935,3.83935,3.82868,3.83839,6020000.0
2007-08-22 09:40:00,3.83991,3.84081,3.83213,3.83213,6030000.0
2007-08-22 09:41:00,3.83608,3.84115,3.83002,3.83428,6010000.0
2007-08-22 09:42:00,3.83451,3.8397,3.83421,3.83421,6770000.0
2007-08-22 09:43:00,3.83908,3.84242,3.83328,3.83886,4890000.0
2007-08-22 09:44:00,3.83738,3.84273,3.83641,3.84273,12020000.0
2007-08-22 09:45:00,3.8428,3.8428,3.83287,3.8423,4880000.0
2007-08-22 09:46:00,3.83771,3.8384,3.8292,3.8378,6380000.0
2007-08-22 09:47:00,3.83497,3.83497,3.834,3.834,1500000.0
2007-08-22 09:48:00,3.83746,3.84197,3.83746,3.84065,3750000.0
2007-08-22 09:49:00,3.83327,3.84383,3.83327,3.84158,4140000.0
2007-08-22 09:50:00,3.83441,3.84397,3.83295,3.84101,7500000.0
2007-08-22 09:51:00,3.84022,3.84198,3.83696,3.83913,4880000.0
2007-08-22 09:52:00,3.83649,3.84072,3.83494,3.83871,4880000.0
2007-08-22 09:53:00,3.83856,3.84121,3.82575,3.8306,7140000.0
2007-08-22 09:54:00,3.83801,3.84046,3.83234,3.84046,4880000.0
2007-08-22 09:55:00,3.84184,3.84265,3.83292,3.83292,4140000.0
2007-08-22 09:56:00,3.84012,3.84146,3.83264,3.83498,5640000.0
2007-08-22 09:57:00,3.84051,3.84207,3.83491,3.83491,4510000.0
2007-08-22 09:58:00,3.84159,3.84159,3.8299,3.83947,6760000.0
2007-08-22 09:59:00,3.84087,3.84216,3.83177,3.84042,11650000.0
2007-08-22 10:00:00,3.84066,3.84128,3.83169,3.83766,4890000.0
2007-08-22 10:01:00,3.83658,3.84029,3.82573,3.82846,4510000.0
2007-08-22 10:02:00,3.83961,3.83961,3.82862,3.83785,7140000.0
2007-08-22 10:03:00,3.83528,3.83883,3.82883,3.83129,9780000.0
2007-08-22 10:04:00,3.83784,3.84003,3.83271,3.83499,6020000.0
2007-08-22 10:05:00,3.84022,3.84149,3.83576,3.8366,4150000.0
2007-08-22 10:06:00,3.8363,3.83905,3.82699,3.82941,5260000.0
2007-08-22 10:07:00,3.8404,3.8404,3.8237,3.82878,5260000.0
2007-08-22 10:08:00,3.83887,3.83926,3.83331,3.83837,8640000.0
2007-08-22 10:09:00,3.83814,3.84096,3.83031,3.83959,7140000.0
2007-08-22 10:10:00,3.82979,3.83849,3.82885,3.83656,5290000.0
2007-08-22 10:11:00,3.83615,3.83779,3.82718,3.82919,10900000.0
2007-08-22 10:12:00,3.83854,3.83854,3.82862,3.83483,6020000.0
2007-08-22 10:13:00,3.8393,3.8393,3.83181,3.83471,5640000.0
2007-08-22 10:14:00,3.83598,3.83993,3.8296,3.83291,13140000.0
2007-08-22 10:15:00,3.83704,3.83857,3.8304,3.83856,6400000.0
2007-08-22 10:16:00,3.83682,3.8369,3.82954,3.8369,4880000.0
2007-08-22 10:17:00,3.8321,3.83258,3.81918,3.82918,4520000.0
2007-08-22 10:18:00,3.8303,3.83479,3.82579,3.83073,3770000.0
2007-08-22 10:19:00,3.83383,3.83631,3.82493,3.83155,7500000.0
2007-08-22 10:20:00,3.83478,3.83619,3.82597,3.82998,9020000.0
2007-08-22 10:21:00,3.83012,3.83563,3.8266,3.83347,10150000.0
2007-08-22 10:22:00,3.82437,3.83382,3.82412,3.8289,5270000.0
2007-08-22 10:23:00,3.82299,3.83173,3.82299,3.82933,4880000.0
2007-08-22 10:24:00,3.834,3.84003,3.82794,3.83554,6770000.0
2007-08-22 10:25:00,3.82252,3.82669,3.82252,3.82253,5260000.0
2007-08-22 10:26:00,3.83124,3.83202,3.82252,3.8263,7510000.0
2007-08-22 10:27:00,3.82309,3.83213,3.82237,3.83213,5260000.0
2007-08-22 10:28:00,3.82857,3.83378,3.82857,3.82924,4510000.0
2007-08-22 10:29:00,3.8287,3.83556,3.82362,3.83077,16900000.0
2007-08-22 10:30:00,3.8324,3.8324,3.82384,3.83102,7140000.0
2007-08-22 10:31:00,3.82766,3.8333,3.82129,3.83039,9760000.0
2007-08-22 10:32:00,3.82849,3.83327,3.82297,3.83327,5630000.0
2007-08-22 10:33:00,3.82916,3.83199,3.82439,3.83123,5260000.0
2007-08-22 10:34:00,3.83134,3.83234,3.82343,3.82388,7510000.0
2007-08-22 10:35:00,3.82851,3.83206,3.8256,3.82749,4890000.0
2007-08-22 10:36:00,3.83349,3.83531,3.82907,3.83007,5270000.0
2007-08-22 10:37:00,3.82062,3.83212,3.82062,3.82956,6770000.0
2007-08-22 10:38:00,3.82881,3.83242,3.82648,3.83033,6010000.0
2007-08-22 10:39:00,3.82632,3.83413,3.82632,3.82633,4510000.0
2007-08-22 10:40:00,3.83405,3.83405,3.82521,3.83368,5640000.0
2007-08-22 10:41:00,3.83008,3.83249,3.82204,3.83249,4150000.0
2007-08-22 10:42:00,3.82869,3.8329,3.81741,3.82309,6010000.0
2007-08-22 10:43:00,3.82865,3.83472,3.82394,3.82799,6390000.0
2007-08-22 10:44:00,3.82903,3.83439,3.82903,3.83194,5270000.0
2007-08-22 10:45:00,3.83267,3.83365,3.82658,3.83365,5640000.0
2007-08-22 10:46:00,3.8333,3.8333,3.82529,3.82963,4510000.0
2007-08-22 10:47:00,3.82907,3.83031,3.8222,3.82746,3400000.0
2007-08-22 10:48:00,3.83276,3.83276,3.82088,3.82472,6760000.0
2007-08-22 10:49:00,3.82916,3.83303,3.82337,3.82337,7510000.0
2007-08-22 10:50:00,3.83045,3.8333,3.82663,3.83294,7140000.0
2007-08-22 10:51:00,3.82434,3.83194,3.82014,3.82942,5260000.0
2007-08-22 10:52:00,3.83449,3.83449,3.82343,3.8291,4890000.0
2007-08-22 10:53:00,3.83331,3.83725,3.82711,3.83452,6380000.0
2007-08-22 10:54:00,3.82674,3.83415,3.82397,3.83352,5630000.0
2007-08-22 10:55:00,3.83388,3.83416,3.82776,3.83351,7520000.0
2007-08-22 10:56:00,3.83169,3.83491,3.82597,3.82872,5660000.0
2007-08-22 10:57:00,3.82496,3.83111,3.81808,3.83111,5640000.0
2007-08-22 10:58:00,3.83284,3.83403,3.82731,3.83403,4880000.0
2007-08-22 10:59:00,3.83069,3.83444,3.8243,3.83444,6010000.0
2007-08-22 11:00:00,3.83146,3.83752,3.82504,3.82504,13520000.0
2007-08-22 11:01:00,3.83098,3.83391,3.82958,3.83391,5260000.0
2007-08-22 11:02:00,3.82498,3.83319,3.81925,3.81925,6760000.0
2007-08-22 11:03:00,3.83089,3.83519,3.82606,3.83083,6390000.0
2007-08-22 11:04:00,3.83061,3.83464,3.82602,3.82953,5250000.0
2007-08-22 11:05:00,3.83072,3.83627,3.8261,3.8355,5650000.0
2007-08-22 11:06:00,3.83353,3.83386,3.82269,3.83386,6020000.0
2007-08-22 11:07:00,3.82232,3.83497,3.82232,3.82929,5630000.0
2007-08-22 11:08:00,3.83395,3.83483,3.82522,3.83466,6750000.0
2007-08-22 11:09:00,3.83436,3.83559,3.82553,3.83332,6000000.0
2007-08-22 11:10:00,3.83045,3.83628,3.82311,3.83152,4900000.0
2007-08-22 11:11:00,3.83283,3.83602,3.82302,3.83484,7140000.0
2007-08-22 11:12:00,3.8355,3.8355,3.82501,3.83418,7880000.0
2007-08-22 11:13:00,3.83057,3.83511,3.82748,3.834,4890000.0
2007-08-22 11:14:00,3.83071,3.83534,3.82101,3.83498,12020000.0
2007-08-22 11:15:00,3.83123,3.83602,3.82747,3.83404,4890000.0
2007-08-22 11:16:00,3.82662,3.83472,3.82611,3.83248,5260000.0
2007-08-22 11:17:00,3.8334,3.8334,3.82115,3.82375,4140000.0
2007-08-22 11:18:00,3.8323,3.83421,3.82564,3.83421,4880000.0
2007-08-22 11:19:00,3.8294,3.83475,3.82842,3.83426,3770000.0
2007-08-22 11:20:00,3.82399,3.83199,3.82399,3.83199,3770000.0
2007-08-22 11:21:00,3.827,3.83171,3.8199,3.82919,7140000.0
2007-08-22 11:22:00,3.83122,3.83217,3.82769,3.8304,6760000.0
2007-08-22 11:23:00,3.83189,3.8327,3.82595,3.82982,5250000.0
2007-08-22 11:24:00,3.82657,3.83225,3.82232,3.8261,3400000.0
2007-08-22 11:25:00,3.82576,3.83103,3.82324,3.83103,5640000.0
2007-08-22 11:26:00,3.82493,3.82771,3.82254,3.82771,4140000.0
2007-08-22 11:27:00,3.82793,3.83089,3.82219,3.83089,7510000.0
2007-08-22 11:28:00,3.81612,3.82867,3.81341,3.82867,6760000.0
2007-08-22 11:29:00,3.82311,3.83198,3.82311,3.82853,7930000.0
2007-08-22 11:30:00,3.83078,3.83173,3.82058,3.82058,6010000.0
2007-08-22 11:31:00,3.82228,3.83209,3.82228,3.83209,4510000.0
2007-08-22 11:32:00,3.8318,3.83261,3.82112,3.82552,7140000.0
2007-08-22 11:33:00,3.82728,3.83112,3.81652,3.83112,6380000.0
2007-08-22 11:34:00,3.82825,3.8305,3.82284,3.82635,4880000.0
2007-08-22 11:35:00,3.8289,3.82955,3.82319,3.82955,5640000.0
2007-08-22 11:36:00,3.82964,3.83366,3.82282,3.82793,8630000.0
2007-08-22 11:37:00,3.83139,3.83139,3.82271,3.82986,6760000.0
2007-08-22 11:38:00,3.82843,3.82843,3.81381,3.82817,5630000.0
2007-08-22 11:39:00,3.82342,3.82953,3.81534,3.82214,4510000.0
2007-08-22 11:40:00,3.82388,3.82855,3.81865,3.81865,3770000.0
2007-08-22 11:41:00,3.83006,3.83077,3.82391,3.82468,6010000.0
2007-08-22 11:42:00,3.82864,3.82864,3.82415,3.82415,4140000.0
2007-08-22 11:43:00,3.8235,3.82784,3.81442,3.82642,7890000.0
2007-08-22 11:44:00,3.82745,3.83187,3.82412,3.82412,5630000.0
2007-08-22 11:45:00,3.82365,3.83006,3.82365,3.82941,4140000.0
2007-08-22 11:46:00,3.82046,3.83318,3.82046,3.82379,7140000.0
2007-08-22 11:47:00,3.82306,3.83107,3.82279,3.83107,4890000.0
2007-08-22 11:48:00,3.82649,3.82825,3.81763,3.82825,6760000.0
2007-08-22 11:49:00,3.82675,3.82851,3.8223,3.82468,6010000.0
2007-08-22 11:50:00,3.82983,3.82983,3.81944,3.82523,6750000.0
2007-08-22 11:51:00,3.82554,3.82936,3.82152,3.82569,6000000.0
2007-08-22 11:52:00,3.82906,3.83054,3.82202,3.82892,4510000.0
2007-08-22 11:53:00,3.82913,3.82913,3.81981,3.81981,7880000.0
2007-08-22 11:54:00,3.82577,3.82658,3.81978,3.82144,6020000.0
2007-08-22 11:55:00,3.81872,3.8291,3.81616,3.82637,5630000.0
2007-08-22 11:56:00,3.82199,3.82645,3.82093,3.82093,4880000.0
2007-08-22 11:57:00,3.82046,3.82675,3.82014,3.82572,6010000.0
2007-08-22 11:58:00,3.8237,3.82557,3.82168,3.82397,6380000.0
2007-08-22 11:59:00,3.82728,3.83106,3.82481,3.83029,8630000.0
2007-08-22 12:00:00,3.82645,3.83072,3.82606,3.83037,4510000.0
2007-08-22 12:01:00,3.81927,3.827,3.81451,3.82083,7140000.0
2007-08-22 12:02:00,3.82892,3.83055,3.82001,3.83055,6400000.0
2007-08-22 12:03:00,3.82546,3.82672,3.81725,3.82672,4140000.0
2007-08-22 12:04:00,3.83001,3.83001,3.82274,3.82537,5640000.0
2007-08-22 12:05:00,3.82854,3.82854,3.82103,3.82412,4520000.0
2007-08-22 12:06:00,3.82123,3.82985,3.82123,3.82149,4880000.0
2007-08-22 12:07:00,3.82148,3.83027,3.8181,3.82191,4890000.0
2007-08-22 12:08:00,3.82127,3.82647,3.81166,3.82563,5250000.0
2007-08-22 12:09:00,3.82377,3.8295,3.82347,3.8295,5260000.0
2007-08-22 12:10:00,3.82471,3.82775,3.82392,3.82775,4140000.0
2007-08-22 12:11:00,3.83057,3.83057,3.8175,3.81799,3400000.0
2007-08-22 12:12:00,3.829,3.8301,3.82215,3.82313,6020000.0
2007-08-22 12:13:00,3.8248,3.82886,3.82318,3.82471,4880000.0
2007-08-22 12:14:00,3.82839,3.82998,3.81969,3.82918,6390000.0
2007-08-22 12:15:00,3.82767,3.82767,3.81992,3.82404,9770000.0
2007-08-22 12:16:00,3.82404,3.82694,3.81824,3.82023,4880000.0
2007-08-22 12:17:00,3.82545,3.82701,3.82044,3.82072,3770000.0
2007-08-22 12:18:00,3.82577,3.82789,3.82321,3.82749,6010000.0
2007-08-22 12:19:00,3.82836,3.82838,3.81791,3.82156,4510000.0
2007-08-22 12:20:00,3.82476,3.82846,3.82212,3.82457,4890000.0
2007-08-22 12:21:00,3.82691,3.82693,3.8185,3.82237,6020000.0
2007-08-22 12:22:00,3.81848,3.82675,3.81848,3.82619,5260000.0
2007-08-22 12:23:00,3.82321,3.82781,3.8135,3.82001,4520000.0
2007-08-22 12:24:00,3.81629,3.82822,3.81629,3.82822,7510000.0
2007-08-22 12:25:00,3.82803,3.82803,3.81665,3.82345,9780000.0
2007-08-22 12:26:00,3.82448,3.82937,3.81741,3.81852,8640000.0
2007-08-22 12:27:00,3.82679,3.82788,3.81791,3.82788,4510000.0
2007-08-22 12:28:00,3.82818,3.82818,3.81722,3.81722,5260000.0
2007-08-22 12:29:00,3.82783,3.82837,3.82121,3.82737,5260000.0
2007-08-22 12:30:00,3.82846,3.83157,3.82098,3.82967,17660000.0
2007-08-22 12:31:00,3.82315,3.82856,3.82315,3.82736,6380000.0
2007-08-22 12:32:00,3.81656,3.82751,3.81656,3.82242,6020000.0
2007-08-22 12:33:00,3.82307,3.82581,3.80906,3.81154,5630000.0
2007-08-22 12:34:00,3.82126,3.82724,3.8204,3.82724,4510000.0
2007-08-22 12:35:00,3.82395,3.82863,3.82117,3.82657,5640000.0
2007-08-22 12:36:00,3.82837,3.82846,3.81767,3.82506,5250000.0
2007-08-22 12:37:00,3.82269,3.83001,3.82269,3.82401,4130000.0
2007-08-22 12:38:00,3.82258,3.82653,3.81563,3.81736,4890000.0
2007-08-22 12:39:00,3.81866,3.82799,3.81648,3.8258,7510000.0
2007-08-22 12:40:00,3.81902,3.82794,3.81902,3.82597,4520000.0
2007-08-22 12:41:00,3.82336,3.83041,3.8173,3.82808,6380000.0
2007-08-22 12:42:00,3.82179,3.82817,3.81736,3.82531,9760000.0
2007-08-22 12:43:00,3.8264,3.82748,3.81057,3.81057,6010000.0
2007-08-22 12:44:00,3.82641,3.82641,3.82006,3.82389,6760000.0
2007-08-22 12:45:00,3.82718,3.82893,3.81781,3.82413,6000000.0
2007-08-22 12:47:00,3.82556,3.83013,3.82059,3.82615,3770000.0
2007-08-22 12:48:00,3.81808,3.82981,3.81808,3.82531,4520000.0
2007-08-22 12:49:00,3.823,3.82778,3.81762,3.81762,4140000.0
2007-08-22 12:50:00,3.82877,3.82877,3.81776,3.82465,4510000.0
2007-08-22 12:51:00,3.82386,3.82894,3.82386,3.82894,4150000.0
2007-08-22 12:52:00,3.8262,3.82747,3.82225,3.8251,5260000.0
2007-08-22 12:53:00,3.82833,3.82833,3.81836,3.82826,6380000.0
2007-08-22 12:54:00,3.82451,3.82961,3.81837,3.82961,5260000.0
2007-08-22 12:55:00,3.82444,3.82692,3.82218,3.82692,4510000.0
2007-08-22 12:56:00,3.82388,3.8287,3.82074,3.82203,6010000.0
2007-08-22 12:57:00,3.82006,3.83159,3.82001,3.82929,8290000.0
2007-08-22 12:58:00,3.82702,3.82779,3.81762,3.82417,7880000.0
2007-08-22 12:59:00,3.8193,3.82838,3.8184,3.82618,5630000.0
2007-08-22 13:00:00,3.82637,3.8285,3.82188,3.8278,7890000.0
2007-08-22 13:01:00,3.82473,3.83099,3.82099,3.82921,7520000.0
2007-08-22 13:02:00,3.8239,3.83016,3.82035,3.82718,4890000.0
2007-08-22 13:03:00,3.82233,3.8275,3.81716,3.8275,7520000.0
2007-08-22 13:04:00,3.82432,3.82775,3.81149,3.8211,4520000.0
2007-08-22 13:05:00,3.82269,3.82927,3.81982,3.82713,4520000.0
2007-08-22 13:06:00,3.82351,3.82616,3.81745,3.82616,6010000.0
2007-08-22 13:07:00,3.82259,3.82575,3.81933,3.81933,4140000.0
2007-08-22 13:08:00,3.8255,3.82752,3.8215,3.82567,5630000.0
2007-08-22 13:09:00,3.82072,3.82717,3.81145,3.82684,12410000.0
2007-08-22 13:10:00,3.8231,3.82813,3.8228,3.82708,4880000.0
2007-08-22 13:11:00,3.82734,3.82769,3.8161,3.82594,5250000.0
2007-08-22 13:12:00,3.82671,3.82671,3.81726,3.82306,8250000.0
2007-08-22 13:13:00,3.82635,3.82779,3.81657,3.82779,6760000.0
2007-08-22 13:14:00,3.82232,3.82483,3.80887,3.82432,7900000.0
2007-08-22 13:15:00,3.82309,3.82758,3.82086,3.82229,6770000.0
2007-08-22 13:16:00,3.82206,3.82663,3.81673,3.82412,4890000.0
2007-08-22 13:17:00,3.82372,3.82841,3.81714,3.82332,5260000.0
2007-08-22 13:18:00,3.82477,3.82726,3.8165,3.82726,7130000.0
2007-08-22 13:19:00,3.8192,3.82716,3.81625,3.82716,5270000.0
2007-08-22 13:20:00,3.82546,3.82546,3.81955,3.82227,4890000.0
2007-08-22 13:21:00,3.82636,3.82636,3.81581,3.82556,7880000.0
2007-08-22 13:22:00,3.81809,3.82589,3.81809,3.82224,5270000.0
2007-08-22 13:23:00,3.82561,3.82561,3.81843,3.82442,6760000.0
2007-08-22 13:24:00,3.82428,3.8255,3.8115,3.82033,4510000.0
2007-08-22 13:25:00,3.82707,3.82976,3.8195,3.82823,6380000.0
2007-08-22 13:26:00,3.82688,3.82967,3.82155,3.82781,5260000.0
2007-08-22 13:27:00,3.82872,3.82872,3.82297,3.82379,6010000.0
2007-08-22 13:28:00,3.82465,3.8284,3.82149,3.8284,6770000.0
2007-08-22 13:29:00,3.8252,3.82783,3.82018,3.82783,4510000.0
2007-08-22 13:30:00,3.82241,3.82812,3.82241,3.82465,7140000.0
2007-08-22 13:31:00,3.82847,3.82847,3.82333,3.8282,5250000.0
2007-08-22 13:32:00,3.82906,3.82906,3.82099,3.82614,5630000.0
2007-08-22 13:33:00,3.82313,3.82816,3.81628,3.82262,12020000.0
2007-08-22 13:34:00,3.8274,3.82852,3.8163,3.82314,7140000.0
2007-08-22 13:35:00,3.82642,3.82643,3.81664,3.82551,4150000.0
2007-08-22 13:36:00,3.82316,3.82874,3.81884,3.82874,4910000.0
2007-08-22 13:37:00,3.82939,3.82942,3.81996,3.82942,6390000.0
2007-08-22 13:38:00,3.82449,3.82976,3.81918,3.8243,6770000.0
2007-08-22 13:39:00,3.82967,3.82967,3.82012,3.82012,4510000.0
2007-08-22 13:40:00,3.81953,3.82807,3.81308,3.82807,6760000.0
2007-08-22 13:41:00,3.82659,3.82659,3.81504,3.81504,5640000.0
2007-08-22 13:42:00,3.82605,3.83088,3.82033,3.82855,5270000.0
2007-08-22 13:43:00,3.82261,3.83186,3.82261,3.82659,5270000.0
2007-08-22 13:44:00,3.83094,3.8341,3.82358,3.82479,9390000.0
2007-08-22 13:45:00,3.82876,3.82876,3.81389,3.82304,7140000.0
2007-08-22 13:46:00,3.82079,3.83,3.82047,3.82873,6800000.0
2007-08-22 13:47:00,3.82763,3.82966,3.82296,3.82524,4890000.0
2007-08-22 13:48:00,3.82369,3.83028,3.8174,3.83003,5640000.0
2007-08-22 13:49:00,3.82534,3.83367,3.82534,3.82986,5260000.0
2007-08-22 13:50:00,3.82605,3.82748,3.80893,3.82748,6770000.0
2007-08-22 13:51:00,3.8301,3.8301,3.82417,3.82863,4880000.0
2007-08-22 13:52:00,3.82525,3.82944,3.82201,3.8232,5270000.0
2007-08-22 13:53:00,3.82614,3.83261,3.82204,3.82535,8650000.0
2007-08-22 13:54:00,3.82636,3.83047,3.82041,3.82106,12050000.0
2007-08-22 13:55:00,3.82634,3.82906,3.81358,3.81735,5280000.0
2007-08-22 13:56:00,3.82698,3.83035,3.82282,3.83035,3770000.0
2007-08-22 13:57:00,3.82639,3.83022,3.82176,3.82572,6380000.0
2007-08-22 13:58:00,3.81998,3.82977,3.81998,3.82948,5260000.0
2007-08-22 13:59:00,3.82741,3.82939,3.82294,3.82656,7880000.0
2007-08-22 14:00:00,3.82937,3.83296,3.8211,3.83061,12020000.0
2007-08-22 14:01:00,3.81514,3.82952,3.81514,3.82952,3770000.0
2007-08-22 14:02:00,3.82441,3.82732,3.81431,3.82536,7130000.0
2007-08-22 14:03:00,3.82893,3.83333,3.82412,3.83208,11280000.0
2007-08-22 14:04:00,3.83087,3.83121,3.82324,3.82383,4510000.0
2007-08-22 14:05:00,3.82765,3.83079,3.81994,3.83045,5260000.0
2007-08-22 14:06:00,3.81841,3.82828,3.81727,3.82585,9020000.0
2007-08-22 14:07:00,3.83153,3.83218,3.82181,3.83218,5650000.0
2007-08-22 14:08:00,3.81888,3.82992,3.81865,3.82992,5260000.0
2007-08-22 14:09:00,3.82434,3.8297,3.82068,3.82495,4150000.0
2007-08-22 14:10:00,3.8305,3.8305,3.81707,3.82493,6390000.0
2007-08-22 14:11:00,3.82009,3.82869,3.81771,3.82733,6770000.0
2007-08-22 14:12:00,3.82629,3.83147,3.82143,3.83071,4910000.0
2007-08-22 14:13:00,3.82597,3.83028,3.81767,3.83028,6020000.0
2007-08-22 14:14:00,3.83003,3.83074,3.82036,3.82863,4510000.0
2007-08-22 14:15:00,3.82917,3.83066,3.82263,3.82662,9020000.0
2007-08-22 14:16:00,3.82087,3.82901,3.82078,3.82791,6760000.0
2007-08-22 14:17:00,3.82875,3.83011,3.81975,3.82895,6010000.0
2007-08-22 14:18:00,3.82615,3.83028,3.82196,3.82719,5640000.0
2007-08-22 14:19:00,3.82924,3.82928,3.82163,3.82435,4890000.0
2007-08-22 14:20:00,3.82044,3.83036,3.82044,3.82061,4140000.0
2007-08-22 14:21:00,3.82638,3.8297,3.82142,3.8297,5270000.0
2007-08-22 14:22:00,3.82662,3.83069,3.82154,3.82154,7140000.0
2007-08-22 14:23:00,3.82605,3.8306,3.82399,3.82399,6400000.0
2007-08-22 14:24:00,3.82547,3.83061,3.81956,3.82906,8650000.0
2007-08-22 14:25:00,3.82764,3.82822,3.81736,3.81736,10150000.0
2007-08-22 14:26:00,3.82273,3.8303,3.82003,3.82551,5260000.0
2007-08-22 14:27:00,3.8308,3.83126,3.82152,3.83089,6010000.0
2007-08-22 14:28:00,3.82549,3.83046,3.82491,3.82739,6770000.0
2007-08-22 14:29:00,3.82983,3.82983,3.82379,3.82941,5250000.0
2007-08-22 14:30:00,3.82972,3.83105,3.82164,3.83105,8630000.0
2007-08-22 14:31:00,3.82567,3.82949,3.81534,3.82949,6390000.0
2007-08-22 14:32:00,3.82208,3.83129,3.81939,3.8304,6780000.0
2007-08-22 14:33:00,3.83131,3.83163,3.82204,3.83053,7510000.0
2007-08-22 14:34:00,3.82636,3.83001,3.8245,3.83001,4510000.0
2007-08-22 14:35:00,3.82894,3.83069,3.82046,3.83011,4520000.0
2007-08-22 14:36:00,3.82918,3.83047,3.81989,3.82741,6390000.0
2007-08-22 14:37:00,3.8274,3.83117,3.82472,3.82472,3770000.0
2007-08-22 14:38:00,3.83009,3.83009,3.82162,3.82992,6390000.0
2007-08-22 14:39:00,3.82257,3.8296,3.82257,3.82789,4890000.0
2007-08-22 14:40:00,3.82669,3.8304,3.82411,3.82411,4880000.0
2007-08-22 14:41:00,3.82733,3.82982,3.8209,3.82856,3770000.0
2007-08-22 14:42:00,3.82981,3.83021,3.81953,3.82657,6030000.0
2007-08-22 14:43:00,3.82928,3.83058,3.82382,3.82707,6390000.0
2007-08-22 14:44:00,3.83009,3.83163,3.82113,3.82936,8280000.0
2007-08-22 14:45:00,3.82869,3.83093,3.81835,3.83093,7140000.0
2007-08-22 14:46:00,3.82463,3.83077,3.81991,3.82531,4900000.0
2007-08-22 14:47:00,3.83029,3.83205,3.82012,3.82865,5660000.0
2007-08-22 14:48:00,3.82799,3.82922,3.82072,3.82783,5630000.0
2007-08-22 14:49:00,3.83088,3.83303,3.82519,3.82995,5650000.0
2007-08-22 14:50:00,3.826,3.83213,3.826,3.83059,8650000.0
2007-08-22 14:51:00,3.82265,3.83126,3.82265,3.82616,4150000.0
2007-08-22 14:52:00,3.83342,3.83342,3.8236,3.82409,5260000.0
2007-08-22 14:53:00,3.82692,3.83303,3.82393,3.83303,6400000.0
2007-08-22 14:54:00,3.82868,3.83471,3.82799,3.83305,6010000.0
2007-08-22 14:55:00,3.83202,3.83202,3.8203,3.82908,6760000.0
2007-08-22 14:56:00,3.82049,3.82837,3.81989,3.82223,5270000.0
2007-08-22 14:57:00,3.82535,3.83335,3.82318,3.83335,6760000.0
2007-08-22 14:58:00,3.8198,3.82964,3.81889,3.82182,4520000.0
2007-08-22 14:59:00,3.82925,3.82982,3.81623,3.81936,10910000.0
2007-08-22 15:00:00,3.83183,3.83219,3.82451,3.82858,9400000.0
2007-08-22 15:01:00,3.83161,3.83161,3.81987,3.82988,7150000.0
2007-08-22 15:02:00,3.82601,3.83251,3.8215,3.83113,6400000.0
2007-08-22 15:03:00,3.83171,3.83171,3.82287,3.82519,6380000.0
2007-08-22 15:04:00,3.82787,3.83383,3.81886,3.83101,8280000.0
2007-08-22 15:05:00,3.82461,3.83253,3.82345,3.8314,5630000.0
2007-08-22 15:06:00,3.82538,3.8303,3.81651,3.8303,7150000.0
2007-08-22 15:07:00,3.82335,3.83286,3.82335,3.83286,6010000.0
2007-08-22 15:08:00,3.83168,3.83288,3.82697,3.82832,5260000.0
2007-08-22 15:09:00,3.83348,3.83437,3.82096,3.82096,6390000.0
2007-08-22 15:10:00,3.83195,3.83445,3.82442,3.83445,7140000.0
2007-08-22 15:11:00,3.82402,3.83338,3.81945,3.82851,5630000.0
2007-08-22 15:12:00,3.82965,3.83404,3.82672,3.83265,4890000.0
2007-08-22 15:13:00,3.8322,3.83291,3.82504,3.82581,3400000.0
2007-08-22 15:14:00,3.8334,3.8334,3.82209,3.83226,13900000.0
2007-08-22 15:15:00,3.82904,3.83287,3.82572,3.82572,4510000.0
2007-08-22 15:16:00,3.82843,3.83337,3.82443,3.83291,5260000.0
2007-08-22 15:17:00,3.82894,3.8324,3.81708,3.8324,8650000.0
2007-08-22 15:18:00,3.83349,3.83349,3.82294,3.83231,6390000.0
2007-08-22 15:19:00,3.82641,3.83221,3.82237,3.82237,4140000.0
2007-08-22 15:20:00,3.83437,3.83543,3.82569,3.83059,4890000.0
2007-08-22 15:21:00,3.83065,3.8348,3.82202,3.83066,7900000.0
2007-08-22 15:22:00,3.82861,3.83632,3.82861,3.83632,4880000.0
2007-08-22 15:23:00,3.83517,3.83553,3.82316,3.83553,6770000.0
2007-08-22 15:24:00,3.82946,3.83452,3.82281,3.83277,5650000.0
2007-08-22 15:25:00,3.83432,3.83432,3.82492,3.82871,4140000.0
2007-08-22 15:26:00,3.83324,3.83768,3.8275,3.83472,7510000.0
2007-08-22 15:27:00,3.82393,3.83338,3.81797,3.82695,9400000.0
2007-08-22 15:28:00,3.82806,3.83118,3.82534,3.83009,4510000.0
2007-08-22 15:29:00,3.83058,3.83403,3.8234,3.82388,4890000.0
2007-08-22 15:30:00,3.83308,3.83363,3.82759,3.82852,7900000.0
2007-08-22 15:31:00,3.83062,3.83438,3.82446,3.82685,6770000.0
2007-08-22 15:32:00,3.82859,3.8297,3.81757,3.8297,3770000.0
2007-08-22 15:33:00,3.83362,3.83362,3.82682,3.83227,4140000.0
2007-08-22 15:34:00,3.82979,3.83299,3.82616,3.82817,5660000.0
2007-08-22 15:35:00,3.82836,3.83263,3.82476,3.82476,7130000.0
2007-08-22 15:36:00,3.82573,3.83154,3.82154,3.82859,5650000.0
2007-08-22 15:37:00,3.8301,3.83225,3.82233,3.82233,5630000.0
2007-08-22 15:38:00,3.82729,3.82898,3.81235,3.82898,6770000.0
2007-08-22 15:39:00,3.83028,3.83037,3.82532,3.83037,5260000.0
2007-08-22 15:40:00,3.82998,3.83147,3.82138,3.83147,6020000.0
2007-08-22 15:41:00,3.82816,3.8315,3.81979,3.8315,8270000.0
2007-08-22 15:42:00,3.82624,3.83097,3.81809,3.82247,4150000.0
2007-08-22 15:43:00,3.82122,3.83189,3.82122,3.83048,4880000.0
2007-08-22 15:44:00,3.8293,3.83308,3.82314,3.83233,6770000.0
2007-08-22 15:45:00,3.82858,3.8314,3.82277,3.8314,4880000.0
2007-08-22 15:46:00,3.83102,3.83228,3.83072,3.83133,4130000.0
2007-08-22 15:47:00,3.8194,3.82843,3.81843,3.82662,7510000.0
2007-08-22 15:48:00,3.82829,3.8321,3.82709,3.83005,7130000.0
2007-08-22 15:49:00,3.82578,3.83148,3.82135,3.82674,4510000.0
2007-08-22 15:50:00,3.83213,3.83222,3.82644,3.83146,5630000.0
2007-08-22 15:51:00,3.82623,3.8308,3.82518,3.82943,6770000.0
2007-08-22 15:52:00,3.82508,3.83189,3.82314,3.83189,5270000.0
2007-08-22 15:53:00,3.82463,3.83167,3.8218,3.82776,6770000.0
2007-08-22 15:54:00,3.82658,3.8302,3.82061,3.82436,6400000.0
2007-08-22 15:55:00,3.83193,3.83274,3.82527,3.83117,4140000.0
2007-08-22 15:56:00,3.83152,3.83183,3.82787,3.83154,5630000.0
2007-08-22 15:57:00,3.8216,3.831,3.81665,3.831,5260000.0
2007-08-22 15:58:00,3.83027,3.83207,3.82898,3.83207,7140000.0
2007-08-22 15:59:00,3.82775,3.83131,3.82527,3.83131,10520000.0
2007-08-22 16:00:00,3.83201,3.83201,3.82704,3.83114,5630000.0
2007-08-22 16:01:00,3.83074,3.83924,3.82452,3.82701,9390000.0
2007-08-22 16:02:00,3.82625,3.83179,3.82625,3.83179,5260000.0
2007-08-22 16:03:00,3.8258,3.83104,3.8258,3.83104,4890000.0
2007-08-22 16:04:00,3.82901,3.83293,3.82346,3.83222,6010000.0
2007-08-22 16:05:00,3.82735,3.83165,3.82307,3.83165,5640000.0
2007-08-22 16:06:00,3.83118,3.83635,3.82518,3.82862,9760000.0
2007-08-22 16:07:00,3.82913,3.83261,3.81783,3.83261,3770000.0
2007-08-22 16:08:00,3.82963,3.83376,3.82354,3.83233,7130000.0
2007-08-22 16:09:00,3.83016,3.83332,3.82527,3.82641,6770000.0
2007-08-22 16:10:00,3.83312,3.83321,3.82205,3.83321,10900000.0
2007-08-22 16:11:00,3.83253,3.83253,3.82595,3.83175,5660000.0
2007-08-22 16:12:00,3.82437,3.83088,3.82192,3.83088,8270000.0
2007-08-22 16:13:00,3.83077,3.83223,3.82679,3.83223,5640000.0
2007-08-22 16:14:00,3.83156,3.83156,3.81983,3.83046,4140000.0
2007-08-22 16:15:00,3.82977,3.83082,3.82447,3.82447,3770000.0
2007-08-22 16:16:00,3.83187,3.83187,3.82482,3.83124,6390000.0
2007-08-22 16:17:00,3.82753,3.83147,3.82524,3.83128,3400000.0
2007-08-22 16:18:00,3.8229,3.82991,3.80813,3.82991,8650000.0
2007-08-22 16:19:00,3.83082,3.83082,3.82594,3.83044,5260000.0
2007-08-22 16:20:00,3.82573,3.83049,3.82144,3.82875,6390000.0
2007-08-22 16:21:00,3.83277,3.83277,3.8269,3.82784,6380000.0
2007-08-22 16:22:00,3.83038,3.83133,3.81622,3.82842,4510000.0
2007-08-22 16:23:00,3.83188,3.83266,3.83076,3.83266,6760000.0
2007-08-22 16:24:00,3.82758,3.83109,3.82327,3.83109,5640000.0
2007-08-22 16:25:00,3.8301,3.8324,3.82516,3.8324,4880000.0
2007-08-22 16:26:00,3.83199,3.83199,3.82294,3.83087,5260000.0
2007-08-22 16:27:00,3.82745,3.83397,3.82227,3.83044,12020000.0
2007-08-22 16:28:00,3.83351,3.83436,3.82889,3.83205,6400000.0
2007-08-22 16:29:00,3.83315,3.83317,3.82719,3.8298,4520000.0
2007-08-22 16:30:00,3.833,3.83305,3.82658,3.83179,6760000.0
2007-08-22 16:31:00,3.83053,3.83201,3.82499,3.82678,11640000.0
2007-08-22 16:32:00,3.83168,3.83247,3.82634,3.83114,4890000.0
2007-08-22 16:33:00,3.82851,3.83057,3.81983,3.83057,5640000.0
2007-08-22 16:34:00,3.82925,3.82966,3.81983,3.82946,5630000.0
2007-08-22 16:35:00,3.83139,3.83337,3.81954,3.82292,10920000.0
2007-08-22 16:36:00,3.83206,3.83206,3.82212,3.82212,6770000.0
2007-08-22 16:37:00,3.82738,3.83162,3.82659,3.82718,5640000.0
2007-08-22 16:38:00,3.82822,3.83364,3.82422,3.83317,10890000.0
2007-08-22 16:39:00,3.82948,3.83386,3.82677,3.83386,6390000.0
2007-08-22 16:40:00,3.83307,3.83307,3.82345,3.83246,5630000.0
2007-08-22 16:41:00,3.8284,3.83257,3.82393,3.83257,5650000.0
2007-08-22 16:42:00,3.82896,3.83321,3.82382,3.83287,5260000.0
2007-08-22 16:43:00,3.82492,3.83329,3.82189,3.83329,4890000.0
2007-08-22 16:44:00,3.82951,3.83425,3.82393,3.83306,6000000.0
2007-08-22 16:45:00,3.83028,3.83164,3.82251,3.82872,6760000.0
2007-08-22 16:46:00,3.82314,3.83211,3.82314,3.83211,6030000.0
2007-08-22 16:47:00,3.82892,3.83184,3.82562,3.82703,7500000.0
2007-08-22 16:48:00,3.82342,3.83,3.82342,3.8288,4510000.0
2007-08-22 16:49:00,3.83285,3.83285,3.82201,3.82982,6780000.0
2007-08-22 16:50:00,3.83236,3.83236,3.82652,3.83076,4510000.0
2007-08-22 16:51:00,3.83099,3.83099,3.81713,3.8286,6390000.0
2007-08-22 16:52:00,3.82248,3.8317,3.82131,3.83039,6030000.0
2007-08-22 16:53:00,3.82765,3.82915,3.82011,3.82515,4520000.0
2007-08-22 16:54:00,3.82191,3.83204,3.82191,3.82796,5650000.0
2007-08-22 16:55:00,3.83176,3.83176,3.8226,3.82821,5260000.0
2007-08-22 16:56:00,3.82478,3.82815,3.81839,3.81881,6380000.0
2007-08-22 16:57:00,3.82804,3.83243,3.82198,3.82198,4140000.0
2007-08-22 16:58:00,3.82668,3.82872,3.8153,3.82872,5650000.0
2007-08-22 16:59:00,3.83191,3.83203,3.82294,3.82698,10520000.0
2007-08-22 17:00:00,3.83199,3.83199,3.82193,3.82193,8260000.0
2007-08-22 17:01:00,3.83143,3.83143,3.81859,3.82773,7140000.0
2007-08-22 17:02:00,3.8202,3.83067,3.8202,3.82501,6010000.0
2007-08-22 17:03:00,3.82777,3.83199,3.82333,3.82779,4510000.0
2007-08-22 17:04:00,3.82793,3.8322,3.82183,3.82567,6750000.0
2007-08-22 17:05:00,3.82621,3.83413,3.82621,3.82874,4890000.0
2007-08-22 17:06:00,3.83273,3.83273,3.82365,3.82365,6770000.0
2007-08-22 17:07:00,3.83073,3.83279,3.82659,3.83254,8270000.0
2007-08-22 17:08:00,3.82442,3.83073,3.81654,3.83073,6010000.0
2007-08-22 17:09:00,3.83132,3.83343,3.821,3.83109,7900000.0
2007-08-22 17:10:00,3.83304,3.83304,3.82452,3.83252,5260000.0
2007-08-22 17:11:00,3.82692,3.83524,3.8247,3.82804,6020000.0
2007-08-22 17:12:00,3.83397,3.83397,3.8275,3.82924,6380000.0
2007-08-22 17:13:00,3.83396,3.83477,3.82925,3.83121,5260000.0
2007-08-22 17:14:00,3.83097,3.8356,3.82756,3.83164,13130000.0
2007-08-22 17:15:00,3.83489,3.83562,3.82809,3.83157,9790000.0
2007-08-22 17:16:00,3.8265,3.83144,3.82261,3.8311,7140000.0
2007-08-22 17:17:00,3.83293,3.83329,3.82691,3.82691,5270000.0
2007-08-22 17:18:00,3.83352,3.83435,3.82337,3.82337,3770000.0
2007-08-22 17:19:00,3.82439,3.8365,3.82439,3.83402,5260000.0
2007-08-22 17:20:00,3.83224,3.83266,3.82255,3.83266,4880000.0
2007-08-22 17:21:00,3.83298,3.83437,3.82322,3.82937,6760000.0
2007-08-22 17:22:00,3.82758,3.83488,3.82434,3.83401,11650000.0
2007-08-22 17:23:00,3.83403,3.83403,3.81939,3.83131,4520000.0
2007-08-22 17:24:00,3.827,3.83306,3.82407,3.83187,10890000.0
2007-08-22 17:25:00,3.82862,3.83668,3.82395,3.8251,6030000.0
2007-08-22 17:26:00,3.83355,3.83355,3.82496,3.8326,4900000.0
2007-08-22 17:27:00,3.83283,3.83299,3.8272,3.82761,7900000.0
2007-08-22 17:28:00,3.82792,3.8287,3.81263,3.82834,6400000.0
2007-08-22 17:29:00,3.83127,3.83323,3.82272,3.83247,6770000.0
2007-08-22 17:30:00,3.83321,3.83487,3.82531,3.82531,4530000.0
2007-08-22 17:31:00,3.83221,3.83257,3.82316,3.82316,7140000.0
2007-08-22 17:32:00,3.8281,3.83452,3.8281,3.83335,7510000.0
2007-08-22 17:33:00,3.83136,3.83428,3.81787,3.83129,11650000.0
2007-08-22 17:34:00,3.82356,3.83187,3.82356,3.82842,3770000.0
2007-08-22 17:35:00,3.83159,3.83267,3.82217,3.83259,8280000.0
2007-08-22 17:36:00,3.82789,3.83221,3.82306,3.82582,4140000.0
2007-08-22 17:37:00,3.82478,3.82974,3.82158,3.8278,7880000.0
2007-08-22 17:38:00,3.82685,3.83243,3.8185,3.83243,14650000.0
2007-08-22 17:39:00,3.83009,3.83009,3.81926,3.82691,8270000.0
2007-08-22 17:40:00,3.82903,3.83588,3.82233,3.82233,10150000.0
2007-08-22 17:41:00,3.83336,3.83336,3.82238,3.82797,6010000.0
2007-08-22 17:42:00,3.8197,3.83071,3.81919,3.82772,10910000.0
2007-08-22 17:43:00,3.82663,3.83073,3.81593,3.8239,13900000.0
2007-08-22 17:44:00,3.83195,3.83461,3.82626,3.82953,4880000.0
2007-08-22 17:45:00,3.82852,3.83345,3.82324,3.83345,7900000.0
2007-08-22 17:46:00,3.82701,3.83203,3.82176,3.83203,4890000.0
2007-08-22 17:47:00,3.82884,3.83328,3.82857,3.83302,7140000.0
2007-08-22 17:48:00,3.83122,3.83261,3.82601,3.82908,4140000.0
2007-08-22 17:49:00,3.8313,3.83354,3.82703,3.83312,4880000.0
2007-08-22 17:50:00,3.82443,3.83531,3.82443,3.83073,7140000.0
2007-08-22 17:51:00,3.82647,3.83852,3.82546,3.83086,7880000.0
2007-08-22 17:52:00,3.83331,3.83415,3.82808,3.83251,5650000.0
2007-08-22 17:53:00,3.8321,3.83435,3.82901,3.83435,6380000.0
2007-08-22 17:54:00,3.83205,3.83463,3.82518,3.83024,6010000.0
2007-08-22 17:55:00,3.83003,3.83466,3.82255,3.83466,8640000.0
2007-08-22 17:56:00,3.82767,3.8342,3.82288,3.82969,5280000.0
2007-08-22 17:57:00,3.83001,3.83404,3.82474,3.83076,9020000.0
2007-08-22 17:58:00,3.83256,3.83256,3.82327,3.83198,9760000.0
2007-08-22 17:59:00,3.83271,3.83385,3.82166,3.83247,11270000.0
2007-08-22 18:00:00,3.83214,3.83214,3.82003,3.82452,13900000.0
2007-08-22 18:01:00,3.83193,3.83433,3.82749,3.82749,4880000.0
2007-08-22 18:02:00,3.83112,3.83554,3.82584,3.83432,9780000.0
2007-08-22 18:03:00,3.83435,3.83435,3.82244,3.82369,4890000.0
2007-08-22 18:04:00,3.83149,3.83598,3.82541,3.82839,6390000.0
2007-08-22 18:05:00,3.82819,3.83392,3.82282,3.82914,10510000.0
2007-08-22 18:06:00,3.82973,3.83459,3.82438,3.83433,6030000.0
2007-08-22 18:07:00,3.82764,3.83125,3.82244,3.82244,6010000.0
2007-08-22 18:08:00,3.82523,3.83409,3.82523,3.83394,7510000.0
2007-08-22 18:09:00,3.8299,3.83357,3.82429,3.83357,3770000.0
2007-08-22 18:10:00,3.83041,3.83364,3.82447,3.83364,4890000.0
2007-08-22 18:11:00,3.83296,3.83296,3.82566,3.83023,5250000.0
2007-08-22 18:12:00,3.83389,3.83389,3.82328,3.83126,10520000.0
2007-08-22 18:13:00,3.83096,3.83431,3.82741,3.82916,5250000.0
2007-08-22 18:14:00,3.83359,3.83359,3.82123,3.8323,10520000.0
2007-08-22 18:15:00,3.82942,3.83476,3.82481,3.83464,8260000.0
2007-08-22 18:16:00,3.82888,3.8329,3.82711,3.8329,4890000.0
2007-08-22 18:17:00,3.83107,3.83408,3.82944,3.83202,4140000.0
2007-08-22 18:18:00,3.83022,3.83364,3.82689,3.83364,4140000.0
2007-08-22 18:19:00,3.82438,3.82822,3.81662,3.82411,6020000.0
2007-08-22 18:20:00,3.8293,3.83169,3.82661,3.82661,4510000.0
2007-08-22 18:21:00,3.82147,3.83043,3.82147,3.83043,6390000.0
2007-08-22 18:22:00,3.8351,3.8351,3.82622,3.83198,6760000.0
2007-08-22 18:23:00,3.83368,3.83519,3.82927,3.82982,4140000.0
2007-08-22 18:24:00,3.82175,3.82283,3.81312,3.81312,3380000.0
2007-08-22 18:25:00,3.8295,3.83386,3.82484,3.828,6770000.0
2007-08-22 18:26:00,3.83295,3.83497,3.82488,3.82974,10140000.0
2007-08-22 18:27:00,3.82983,3.83678,3.82983,3.83262,4140000.0
2007-08-22 18:28:00,3.83538,3.83634,3.83153,3.83432,4510000.0
2007-08-22 18:29:00,3.8322,3.8322,3.81952,3.83194,6770000.0
2007-08-22 18:30:00,3.83548,3.83609,3.82903,3.83557,6390000.0
2007-08-22 18:31:00,3.82978,3.83518,3.82978,3.83518,3760000.0
2007-08-22 18:32:00,3.83578,3.83633,3.82632,3.82632,5260000.0
2007-08-22 18:33:00,3.83025,3.83499,3.82501,3.83413,7140000.0
2007-08-22 18:34:00,3.82462,3.83276,3.82462,3.83276,5260000.0
2007-08-22 18:35:00,3.82777,3.83569,3.82777,3.83569,9760000.0
2007-08-22 18:36:00,3.83326,3.83706,3.82252,3.83706,4900000.0
2007-08-22 18:37:00,3.83164,3.83865,3.82894,3.83363,10900000.0
2007-08-22 18:38:00,3.8371,3.83814,3.83079,3.83242,6760000.0
2007-08-22 18:39:00,3.83619,3.83676,3.82724,3.83676,3760000.0
2007-08-22 18:40:00,3.83706,3.83904,3.83253,3.83796,4890000.0
2007-08-22 18:41:00,3.83711,3.83922,3.83019,3.83325,4880000.0
2007-08-22 18:42:00,3.83453,3.83672,3.82834,3.82834,3010000.0
2007-08-22 18:43:00,3.83684,3.83684,3.83028,3.8348,4510000.0
2007-08-22 18:44:00,3.83345,3.83578,3.82116,3.83578,3770000.0
2007-08-22 18:45:00,3.83307,3.83847,3.82871,3.8383,6770000.0
2007-08-22 18:46:00,3.83164,3.83589,3.82452,3.83581,7510000.0
2007-08-22 18:47:00,3.83369,3.83561,3.82572,3.83512,5640000.0
2007-08-22 18:48:00,3.8357,3.83755,3.82787,3.83167,7520000.0
2007-08-22 18:49:00,3.83219,3.8374,3.82866,3.83467,6010000.0
2007-08-22 18:50:00,3.83396,3.83396,3.8238,3.8238,2630000.0
2007-08-22 18:51:00,3.82966,3.83524,3.82643,3.82643,4510000.0
2007-08-22 18:52:00,3.83149,3.83859,3.82826,3.83683,7140000.0
2007-08-22 18:53:00,3.83194,3.84012,3.82618,3.82892,7900000.0
2007-08-22 18:54:00,3.83256,3.83336,3.81954,3.83327,8280000.0
2007-08-22 18:55:00,3.82875,3.83969,3.82875,3.83256,5260000.0
2007-08-22 18:56:00,3.83075,3.83568,3.82945,3.83489,4520000.0
2007-08-22 18:57:00,3.83573,3.83573,3.82609,3.83027,4140000.0
2007-08-22 18:58:00,3.83346,3.83672,3.82618,3.83434,7510000.0
2007-08-22 18:59:00,3.83031,3.83431,3.82809,3.83034,7130000.0
2007-08-22 19:00:00,3.83626,3.83626,3.82649,3.83148,10140000.0
2007-08-22 19:01:00,3.83565,3.83565,3.8299,3.83206,4890000.0
2007-08-22 19:02:00,3.83579,3.83579,3.8309,3.83558,4880000.0
2007-08-22 19:03:00,3.83649,3.83784,3.83086,3.83657,4890000.0
2007-08-22 19:04:00,3.83425,3.83425,3.81799,3.81799,6400000.0
2007-08-22 19:05:00,3.83661,3.8367,3.82688,3.83501,6000000.0
2007-08-22 19:06:00,3.83632,3.83718,3.82748,3.83447,5250000.0
2007-08-22 19:07:00,3.83774,3.83835,3.82844,3.83777,4880000.0
2007-08-22 19:08:00,3.83619,3.83619,3.82849,3.82941,6760000.0
2007-08-22 19:09:00,3.83617,3.83617,3.82507,3.82689,7880000.0
2007-08-22 19:10:00,3.83281,3.83698,3.82893,3.83428,6010000.0
2007-08-22 19:11:00,3.83199,3.8355,3.82671,3.83541,5260000.0
2007-08-22 19:12:00,3.83624,3.83703,3.83157,3.83451,3770000.0
2007-08-22 19:13:00,3.83725,3.83789,3.83219,3.83505,5260000.0
2007-08-22 19:14:00,3.83366,3.83877,3.83366,3.8372,4510000.0
2007-08-22 19:15:00,3.8335,3.83412,3.82342,3.83009,6380000.0
2007-08-22 19:16:00,3.83463,3.83656,3.82625,3.83183,4890000.0
2007-08-22 19:18:00,3.82967,3.83517,3.82636,3.83517,4140000.0
2007-08-22 19:20:00,3.82693,3.83982,3.82693,3.83265,7510000.0
2007-08-22 19:21:00,3.83422,3.83662,3.82682,3.83662,4890000.0
2007-08-22 19:22:00,3.83549,3.83552,3.82634,3.83331,9380000.0
2007-08-22 19:23:00,3.83729,3.83729,3.83155,3.83171,3770000.0
2007-08-22 19:24:00,3.83757,3.83757,3.82984,3.83547,6760000.0
2007-08-22 19:25:00,3.82132,3.83525,3.82132,3.83525,5640000.0
2007-08-22 19:26:00,3.8308,3.83521,3.82624,3.83513,7140000.0
2007-08-22 19:27:00,3.83786,3.83823,3.83114,3.83406,4510000.0
2007-08-22 19:28:00,3.83539,3.83741,3.83263,3.83664,4880000.0
2007-08-22 19:29:00,3.83538,3.83732,3.82781,3.82794,7890000.0
2007-08-22 19:30:00,3.83226,3.83933,3.82921,3.83832,10910000.0
2007-08-22 19:31:00,3.83701,3.84039,3.83404,3.83404,4130000.0
2007-08-22 19:32:00,3.83787,3.83802,3.83194,3.83194,4880000.0
2007-08-22 19:33:00,3.82961,3.83918,3.82961,3.83918,4130000.0
2007-08-22 19:34:00,3.83532,3.83746,3.83203,3.83203,5640000.0
2007-08-22 19:35:00,3.83689,3.8375,3.818,3.83276,7880000.0
2007-08-22 19:36:00,3.83821,3.83964,3.83009,3.83009,4880000.0
2007-08-22 19:37:00,3.83864,3.83947,3.8299,3.8299,4890000.0
2007-08-22 19:38:00,3.83933,3.83933,3.82952,3.82952,4520000.0
2007-08-22 19:39:00,3.83856,3.83856,3.82702,3.82816,6760000.0
2007-08-22 19:40:00,3.83049,3.83735,3.82427,3.83735,6750000.0
2007-08-22 19:41:00,3.83835,3.84105,3.835,3.83968,5630000.0
2007-08-22 19:42:00,3.83482,3.83857,3.83445,3.83817,4880000.0
2007-08-22 19:43:00,3.83154,3.83667,3.82703,3.82703,4510000.0
2007-08-22 19:44:00,3.83291,3.83782,3.83103,3.83782,7500000.0
2007-08-22 19:45:00,3.82816,3.83722,3.82119,3.83722,16890000.0
2007-08-22 19:47:00,3.83799,3.83853,3.83155,3.83155,6760000.0
2007-08-22 19:48:00,3.83617,3.83701,3.83152,3.83619,5260000.0
2007-08-22 19:49:00,3.82863,3.8379,3.82849,3.83123,5260000.0
2007-08-22 19:50:00,3.83078,3.83807,3.82858,3.83736,4880000.0
2007-08-22 19:51:00,3.82534,3.83436,3.82534,3.82935,4880000.0
2007-08-22 19:52:00,3.82926,3.8347,3.82498,3.82816,6400000.0
2007-08-22 19:53:00,3.83163,3.83733,3.83043,3.83043,5250000.0
2007-08-22 19:54:00,3.82887,3.83419,3.82852,3.83273,5260000.0
2007-08-22 19:55:00,3.82469,3.8328,3.82211,3.82211,4890000.0
2007-08-22 19:57:00,3.83414,3.83429,3.82486,3.83303,3390000.0
2007-08-22 19:58:00,3.8346,3.8346,3.82647,3.83086,3750000.0
2007-08-22 19:59:00,3.83018,3.83331,3.83018,3.83331,3010000.0
2007-08-22 20:00:00,3.83286,3.83286,3.82205,3.82545,7130000.0
2007-08-22 20:01:00,3.82963,3.83285,3.82685,3.83285,3380000.0
2007-08-22 20:02:00,3.83539,3.8358,3.82755,3.83318,7130000.0
2007-08-22 20:03:00,3.83518,3.83831,3.82653,3.82653,4510000.0
2007-08-22 20:04:00,3.83481,3.83481,3.83008,3.83387,4880000.0
2007-08-22 20:05:00,3.83276,3.83447,3.82387,3.82493,6010000.0
2007-08-22 20:06:00,3.82986,3.83473,3.82792,3.82801,5660000.0
2007-08-22 20:07:00,3.83338,3.83386,3.82528,3.83386,5250000.0
2007-08-22 20:08:00,3.82858,3.83426,3.82858,3.83276,6010000.0
2007-08-22 20:09:00,3.82946,3.8339,3.82946,3.83316,4130000.0
2007-08-22 20:10:00,3.83115,3.83115,3.82073,3.82861,4880000.0
2007-08-22 20:11:00,3.83354,3.83461,3.82607,3.83404,4510000.0
2007-08-22 20:12:00,3.83362,3.8361,3.8236,3.83427,15790000.0
2007-08-22 20:13:00,3.83008,3.83349,3.82419,3.82935,6770000.0
2007-08-22 20:14:00,3.83362,3.83362,3.8248,3.8291,4880000.0
2007-08-22 20:15:00,3.83678,3.83678,3.82337,3.83222,17640000.0
2007-08-22 20:16:00,3.82822,3.83282,3.82327,3.83155,6400000.0
2007-08-22 20:17:00,3.82486,3.83324,3.82486,3.83227,2640000.0
2007-08-22 20:18:00,3.8334,3.83446,3.83016,3.83446,4510000.0
2007-08-22 20:19:00,3.82603,3.83547,3.82603,3.82941,5260000.0
2007-08-22 20:20:00,3.82544,3.83352,3.82514,3.83352,5260000.0
2007-08-22 20:21:00,3.833,3.83462,3.8253,3.83188,6760000.0
2007-08-22 20:22:00,3.82853,3.83353,3.82678,3.83311,4150000.0
2007-08-22 20:24:00,3.83473,3.83546,3.82549,3.82989,5270000.0
2007-08-22 20:25:00,3.82838,3.83174,3.8214,3.82691,7140000.0
2007-08-22 20:26:00,3.82858,3.83265,3.8278,3.83102,3760000.0
2007-08-22 20:27:00,3.83337,3.83378,3.82422,3.8324,7510000.0
2007-08-22 20:28:00,3.83493,3.83773,3.82927,3.83493,7140000.0
2007-08-22 20:29:00,3.83282,3.83343,3.82458,3.8329,8280000.0
2007-08-22 20:30:00,3.83298,3.83655,3.82587,3.82587,7900000.0
2007-08-22 20:31:00,3.8231,3.83271,3.82138,3.83271,4510000.0
2007-08-22 20:32:00,3.83104,3.83685,3.82591,3.83379,6760000.0
2007-08-22 20:33:00,3.83263,3.83336,3.82158,3.82751,7510000.0
2007-08-22 20:34:00,3.83061,3.83061,3.82445,3.82445,3010000.0
2007-08-22 20:35:00,3.82586,3.83513,3.82556,3.82749,4880000.0
2007-08-22 20:36:00,3.81549,3.83125,3.81549,3.82751,4890000.0
2007-08-22 20:37:00,3.82313,3.83356,3.8231,3.83356,4140000.0
2007-08-22 20:38:00,3.83154,3.83466,3.82467,3.83466,3390000.0
2007-08-22 20:39:00,3.82926,3.83268,3.82653,3.82653,3770000.0
2007-08-22 20:40:00,3.83065,3.83371,3.82888,3.83371,2270000.0
2007-08-22 20:41:00,3.82321,3.8337,3.82321,3.82863,4890000.0
2007-08-22 20:42:00,3.82855,3.83523,3.82651,3.83523,3020000.0
2007-08-22 20:43:00,3.83325,3.83325,3.82303,3.8282,6400000.0
2007-08-22 20:44:00,3.82767,3.83293,3.82139,3.83293,8660000.0
2007-08-22 20:45:00,3.83718,3.83718,3.82832,3.8286,2650000.0
2007-08-22 20:46:00,3.82352,3.82352,3.81878,3.81878,1500000.0
2007-08-22 20:47:00,3.83351,3.83351,3.82298,3.83322,6020000.0
2007-08-22 20:48:00,3.83069,3.83897,3.82723,3.83278,6020000.0
2007-08-22 20:49:00,3.83208,3.83919,3.83103,3.83919,5260000.0
2007-08-22 20:50:00,3.83663,3.8401,3.83333,3.83333,5280000.0
2007-08-22 20:51:00,3.8373,3.83787,3.83034,3.83034,2640000.0
2007-08-22 20:52:00,3.8336,3.83536,3.82592,3.82592,6390000.0
2007-08-22 20:53:00,3.83,3.83503,3.8296,3.83141,4140000.0
2007-08-22 20:55:00,3.83055,3.83341,3.82592,3.83341,5260000.0
2007-08-22 20:56:00,3.83282,3.83282,3.81804,3.8304,10520000.0
2007-08-22 20:58:00,3.83351,3.83444,3.82686,3.83267,4130000.0
2007-08-22 20:59:00,3.8339,3.83492,3.82514,3.82864,10890000.0
2007-08-22 21:00:00,3.83429,3.83799,3.82953,3.82953,10510000.0
2007-08-22 21:01:00,3.83072,3.83072,3.82358,3.82901,3380000.0
2007-08-22 21:03:00,3.83547,3.83765,3.82959,3.83221,4510000.0
2007-08-22 21:04:00,3.83595,3.83742,3.82783,3.82811,4890000.0
2007-08-22 21:05:00,3.83221,3.83917,3.82934,3.83697,3770000.0
2007-08-22 21:06:00,3.81722,3.82298,3.81578,3.82298,8660000.0
2007-08-22 21:08:00,3.83519,3.83523,3.83398,3.83408,2640000.0
2007-08-22 21:09:00,3.83063,3.83583,3.82915,3.83383,6770000.0
2007-08-22 21:10:00,3.82642,3.83741,3.82642,3.83289,4510000.0
2007-08-22 21:11:00,3.8324,3.83324,3.82793,3.83324,3760000.0
2007-08-22 21:12:00,3.83463,3.83514,3.82566,3.82566,2640000.0
2007-08-22 21:13:00,3.83544,3.83544,3.82984,3.83508,2250000.0
2007-08-22 21:14:00,3.83359,3.83631,3.82615,3.83075,3020000.0
2007-08-22 21:15:00,3.83303,3.84044,3.83169,3.8347,7900000.0
2007-08-22 21:16:00,3.83511,3.83511,3.83036,3.83502,2270000.0
2007-08-22 21:17:00,3.82926,3.8366,3.82523,3.82523,4530000.0
2007-08-22 21:18:00,3.83557,3.83557,3.83105,3.83436,3760000.0
2007-08-22 21:19:00,3.83423,3.83479,3.82903,3.83313,4510000.0
2007-08-22 21:20:00,3.82278,3.83412,3.82278,3.83125,3780000.0
2007-08-22 21:21:00,3.83388,3.83413,3.82416,3.83383,3390000.0
2007-08-22 21:22:00,3.83064,3.83463,3.83,3.83,4130000.0
2007-08-22 21:23:00,3.82787,3.83393,3.82458,3.82458,5280000.0
2007-08-22 21:24:00,3.83389,3.8339,3.82925,3.83228,6760000.0
2007-08-22 21:25:00,3.82314,3.8318,3.82314,3.83179,2270000.0
2007-08-22 21:26:00,3.82922,3.82922,3.82168,3.82168,1510000.0
2007-08-22 21:27:00,3.83226,3.83339,3.82435,3.82435,3760000.0
2007-08-22 21:28:00,3.83274,3.83274,3.82105,3.82319,4510000.0
2007-08-22 21:29:00,3.83399,3.83399,3.8249,3.82993,6780000.0
2007-08-22 21:30:00,3.8366,3.8366,3.82391,3.83267,10560000.0
2007-08-22 21:31:00,3.83032,3.83032,3.81798,3.82997,3380000.0
2007-08-22 21:32:00,3.83404,3.83529,3.82624,3.83529,6010000.0
2007-08-22 21:33:00,3.83293,3.83419,3.82399,3.82884,3010000.0
2007-08-22 21:34:00,3.83405,3.83414,3.82351,3.82449,3390000.0
2007-08-22 21:36:00,3.82904,3.82904,3.82552,3.82552,1130000.0
2007-08-22 21:38:00,3.83203,3.83225,3.82263,3.83225,6390000.0
2007-08-22 21:39:00,3.82744,3.83472,3.825,3.82988,4150000.0
2007-08-22 21:40:00,3.82957,3.83365,3.82439,3.83359,5640000.0
2007-08-22 21:41:00,3.83371,3.83378,3.82182,3.8227,4140000.0
2007-08-22 21:42:00,3.8281,3.83172,3.82075,3.8238,4510000.0
2007-08-22 21:43:00,3.83386,3.83431,3.82471,3.82712,4510000.0
2007-08-22 21:44:00,3.82443,3.83575,3.82443,3.82843,3010000.0
2007-08-22 21:45:00,3.83421,3.83602,3.82525,3.83336,7510000.0
2007-08-22 21:46:00,3.83239,3.83387,3.82417,3.82687,4520000.0
2007-08-22 21:47:00,3.817,3.83152,3.817,3.83152,7130000.0
2007-08-22 21:48:00,3.82926,3.8352,3.82926,3.82979,4510000.0
2007-08-22 21:49:00,3.82485,3.83332,3.82471,3.82883,4880000.0
2007-08-22 21:50:00,3.82625,3.82945,3.82349,3.82945,2640000.0
2007-08-22 21:51:00,3.82794,3.83297,3.82606,3.82753,9400000.0
2007-08-22 21:52:00,3.82231,3.83235,3.81932,3.82867,7140000.0
2007-08-22 21:53:00,3.82685,3.83343,3.82388,3.82877,6390000.0
2007-08-22 21:54:00,3.82763,3.8338,3.82696,3.82983,3380000.0
2007-08-22 21:55:00,3.83285,3.83455,3.82715,3.83383,6030000.0
2007-08-22 21:56:00,3.83174,3.83586,3.82494,3.83302,4530000.0
2007-08-22 21:57:00,3.82596,3.8336,3.82101,3.83029,3760000.0
2007-08-22 21:58:00,3.83143,3.83353,3.82454,3.82957,4150000.0
2007-08-22 21:59:00,3.83184,3.83301,3.82564,3.83178,4880000.0
2007-08-22 22:00:00,3.83321,3.83321,3.82305,3.82654,3000000.0
2007-08-22 22:01:00,3.82971,3.83199,3.82137,3.82638,8660000.0
2007-08-22 22:02:00,3.82372,3.83114,3.8179,3.83114,4520000.0
2007-08-22 22:03:00,3.831,3.831,3.82124,3.82689,5630000.0
2007-08-22 22:04:00,3.82655,3.83246,3.82137,3.82741,6390000.0
2007-08-22 22:05:00,3.83414,3.83745,3.82631,3.83251,5630000.0
2007-08-22 22:06:00,3.8254,3.83042,3.81881,3.83042,7510000.0
2007-08-22 22:07:00,3.81992,3.81992,3.81452,3.81452,760000.0
2007-08-22 22:10:00,3.82923,3.83083,3.8251,3.82658,2650000.0
2007-08-22 22:11:00,3.83026,3.83198,3.81962,3.83004,4540000.0
2007-08-22 22:12:00,3.81929,3.81929,3.81929,3.81929,750000.0
2007-08-22 22:14:00,3.83145,3.83157,3.82197,3.83148,10890000.0
2007-08-22 22:15:00,3.8307,3.83271,3.82344,3.83118,6380000.0
2007-08-22 22:16:00,3.82575,3.83026,3.82013,3.83026,3400000.0
2007-08-22 22:17:00,3.82536,3.83272,3.82536,3.82703,3760000.0
2007-08-22 22:18:00,3.83155,3.83155,3.82636,3.83074,2630000.0
2007-08-22 22:19:00,3.82943,3.83241,3.82058,3.82665,4160000.0
2007-08-22 22:20:00,3.82493,3.82977,3.81863,3.81863,1510000.0
2007-08-22 22:22:00,3.82351,3.83272,3.82351,3.83272,2630000.0
2007-08-22 22:23:00,3.8318,3.8318,3.82033,3.82953,9410000.0
2007-08-22 22:24:00,3.8299,3.83059,3.82073,3.82586,4880000.0
2007-08-22 22:26:00,3.83046,3.83055,3.81983,3.8257,8670000.0
2007-08-22 22:27:00,3.83082,3.83082,3.81992,3.82989,9790000.0
2007-08-22 22:28:00,3.82995,3.83129,3.82625,3.83129,4510000.0
2007-08-22 22:29:00,3.82955,3.83107,3.82171,3.82171,6400000.0
2007-08-22 22:30:00,3.82623,3.83379,3.82597,3.82717,8660000.0
2007-08-22 22:31:00,3.83085,3.83085,3.8205,3.8213,6020000.0
2007-08-22 22:32:00,3.8312,3.8312,3.81651,3.82909,11280000.0
2007-08-22 22:33:00,3.8303,3.83316,3.8253,3.83208,4520000.0
2007-08-22 22:34:00,3.83027,3.83096,3.82628,3.83025,3390000.0
2007-08-22 22:35:00,3.82599,3.83055,3.82235,3.8264,3400000.0
2007-08-22 22:36:00,3.82576,3.83094,3.82561,3.83016,1900000.0
2007-08-22 22:37:00,3.83094,3.83157,3.82127,3.83154,5650000.0
2007-08-22 22:39:00,3.83021,3.83196,3.82629,3.82832,5280000.0
2007-08-22 22:41:00,3.82516,3.83132,3.82262,3.83132,6000000.0
2007-08-22 22:42:00,3.82122,3.82122,3.8203,3.8203,1500000.0
2007-08-22 22:43:00,3.8304,3.83267,3.81924,3.8255,10890000.0
2007-08-22 22:44:00,3.82637,3.83138,3.82157,3.82636,4510000.0
2007-08-22 22:45:00,3.83403,3.83403,3.82153,3.83031,4880000.0
2007-08-22 22:46:00,3.82605,3.82742,3.82605,3.82633,3010000.0
2007-08-22 22:47:00,3.82567,3.82567,3.81448,3.82442,7500000.0
2007-08-22 22:48:00,3.82644,3.83152,3.82644,3.83152,3000000.0
2007-08-22 22:49:00,3.82984,3.83127,3.82139,3.83127,5640000.0
2007-08-22 22:51:00,3.82783,3.83332,3.82783,3.83122,5630000.0
2007-08-22 22:52:00,3.82707,3.83025,3.82131,3.82249,4880000.0
2007-08-22 22:54:00,3.8257,3.83421,3.8257,3.83278,3380000.0
2007-08-22 22:56:00,3.82884,3.83346,3.82769,3.83304,6020000.0
2007-08-22 22:57:00,3.82381,3.83056,3.81694,3.81694,3380000.0
2007-08-22 22:58:00,3.83241,3.83241,3.82544,3.83097,5250000.0
2007-08-22 22:59:00,3.82949,3.83612,3.82815,3.83326,9760000.0
2007-08-22 23:00:00,3.83286,3.83374,3.8255,3.82894,5260000.0
2007-08-22 23:01:00,3.82619,3.83424,3.82619,3.83313,4130000.0
2007-08-22 23:02:00,3.82861,3.8356,3.82423,3.828,15400000.0
2007-08-22 23:03:00,3.82546,3.83069,3.82471,3.82813,3380000.0
2007-08-22 23:04:00,3.83087,3.83302,3.82313,3.82965,4140000.0
2007-08-22 23:05:00,3.82878,3.83311,3.82878,3.83249,4880000.0
2007-08-22 23:06:00,3.82378,3.83207,3.82378,3.82613,3020000.0
2007-08-22 23:07:00,3.83358,3.83358,3.82818,3.82832,3000000.0
2007-08-22 23:08:00,3.83302,3.83352,3.82651,3.82909,3010000.0
2007-08-22 23:09:00,3.83163,3.83163,3.8223,3.82257,7520000.0
2007-08-22 23:11:00,3.8278,3.83512,3.82629,3.83477,4890000.0
2007-08-22 23:12:00,3.82815,3.83516,3.82486,3.82876,6760000.0
2007-08-22 23:13:00,3.83095,3.83249,3.82625,3.82625,2270000.0
2007-08-22 23:14:00,3.83293,3.83398,3.82525,3.83133,6760000.0
2007-08-22 23:15:00,3.83511,3.83511,3.82442,3.83243,5630000.0
2007-08-22 23:16:00,3.83202,3.83202,3.82501,3.83136,4130000.0
2007-08-22 23:17:00,3.83358,3.83358,3.83228,3.83228,1510000.0
2007-08-22 23:18:00,3.82285,3.83235,3.82285,3.83189,4500000.0
2007-08-22 23:19:00,3.83217,3.83364,3.82818,3.83364,2630000.0
2007-08-22 23:21:00,3.82465,3.83323,3.82445,3.83286,6760000.0
2007-08-22 23:22:00,3.83174,3.83174,3.82471,3.83147,3380000.0
2007-08-22 23:23:00,3.83238,3.83238,3.82438,3.82438,4500000.0
2007-08-22 23:24:00,3.82795,3.83259,3.8223,3.83244,7130000.0
2007-08-22 23:25:00,3.82865,3.83208,3.82593,3.83208,3750000.0
2007-08-22 23:26:00,3.82867,3.83412,3.82474,3.82474,3380000.0
2007-08-22 23:27:00,3.83294,3.83392,3.829,3.83045,6000000.0
2007-08-22 23:28:00,3.8265,3.8339,3.82222,3.83375,6380000.0
2007-08-22 23:29:00,3.8274,3.83336,3.82124,3.82852,8650000.0
2007-08-22 23:30:00,3.83136,3.8349,3.82366,3.83386,4140000.0
2007-08-22 23:31:00,3.8332,3.8332,3.82904,3.83217,4510000.0
2007-08-22 23:32:00,3.83235,3.83245,3.82682,3.83069,6390000.0
2007-08-22 23:33:00,3.83151,3.83374,3.8285,3.8285,3380000.0
2007-08-22 23:34:00,3.8278,3.83225,3.8271,3.82777,5630000.0
2007-08-22 23:35:00,3.83301,3.83301,3.82827,3.82842,5260000.0
2007-08-22 23:36:00,3.83345,3.83345,3.82609,3.83199,7140000.0
2007-08-22 23:37:00,3.83171,3.83171,3.82061,3.83057,6760000.0
2007-08-22 23:38:00,3.82683,3.83287,3.82683,3.83062,5630000.0
2007-08-22 23:39:00,3.83258,3.83258,3.81723,3.82767,7880000.0
2007-08-22 23:40:00,3.82892,3.83323,3.82395,3.8283,6380000.0
2007-08-22 23:41:00,3.83355,3.83615,3.82933,3.82933,4130000.0
2007-08-22 23:42:00,3.82455,3.83356,3.82422,3.82833,8270000.0
2007-08-22 23:44:00,3.82673,3.83235,3.82176,3.83235,6760000.0
2007-08-22 23:45:00,3.83279,3.83491,3.82897,3.82897,2640000.0
2007-08-22 23:46:00,3.82894,3.83164,3.82617,3.82996,2260000.0
2007-08-22 23:48:00,3.828,3.83253,3.82204,3.82204,4890000.0
2007-08-22 23:49:00,3.83357,3.83357,3.82348,3.82919,7910000.0
2007-08-22 23:50:00,3.83336,3.83357,3.82504,3.83357,4140000.0
2007-08-22 23:51:00,3.83215,3.83266,3.82347,3.82347,3400000.0
2007-08-22 23:52:00,3.83248,3.83259,3.82409,3.83259,3770000.0
2007-08-22 23:54:00,3.82689,3.83167,3.81956,3.83047,9400000.0
2007-08-22 23:55:00,3.83267,3.83318,3.82854,3.82856,5630000.0
2007-08-22 23:56:00,3.82828,3.83544,3.82517,3.83097,6010000.0
2007-08-22 23:59:00,3.82701,3.82718,3.8199,3.82718,3770000.0
2007-08-23 00:00:00,3.83587,3.83587,3.82283,3.82786,7920000.0
2007-08-23 00:01:00,3.83318,3.83318,3.8267,3.83112,6400000.0
2007-08-23 00:02:00,3.82355,3.83183,3.82355,3.83183,5250000.0
2007-08-23 00:03:00,3.83122,3.83378,3.82449,3.82985,5250000.0
2007-08-23 00:04:00,3.82293,3.8311,3.81898,3.82337,5270000.0
2007-08-23 00:05:00,3.83173,3.83293,3.82349,3.83293,4900000.0
2007-08-23 00:06:00,3.82907,3.83327,3.82374,3.82873,5260000.0
2007-08-23 00:07:00,3.82853,3.83411,3.82423,3.82423,3380000.0
2007-08-23 00:08:00,3.82737,3.83126,3.82146,3.83126,5260000.0
2007-08-23 00:09:00,3.82346,3.83054,3.82346,3.83054,2250000.0
2007-08-23 00:10:00,3.8319,3.83241,3.82278,3.82278,4140000.0
2007-08-23 00:11:00,3.83087,3.83087,3.81967,3.82232,4510000.0
2007-08-23 00:12:00,3.82653,3.83155,3.82138,3.82138,5630000.0
2007-08-23 00:13:00,3.82705,3.82916,3.82502,3.8277,4520000.0
2007-08-23 00:14:00,3.82279,3.82736,3.81782,3.81782,11660000.0
2007-08-23 00:15:00,3.82637,3.82655,3.81085,3.81685,7910000.0
2007-08-23 00:16:00,3.82602,3.82736,3.81761,3.82736,3770000.0
2007-08-23 00:17:00,3.82205,3.8275,3.82205,3.8275,4880000.0
2007-08-23 00:18:00,3.82705,3.82735,3.82045,3.82735,3010000.0
2007-08-23 00:19:00,3.82588,3.82604,3.81771,3.82604,2270000.0
2007-08-23 00:20:00,3.8185,3.82764,3.81666,3.82066,5650000.0
2007-08-23 00:21:00,3.82485,3.82942,3.81819,3.81964,6010000.0
2007-08-23 00:22:00,3.82375,3.82751,3.81801,3.82386,8280000.0
2007-08-23 00:23:00,3.82086,3.82837,3.82086,3.82152,6770000.0
2007-08-23 00:24:00,3.82632,3.82759,3.81861,3.8223,3760000.0
2007-08-23 00:25:00,3.81813,3.82706,3.81683,3.82353,7130000.0
2007-08-23 00:26:00,3.82556,3.82556,3.81637,3.81637,3770000.0
2007-08-23 00:27:00,3.82751,3.82751,3.81602,3.82663,4890000.0
2007-08-23 00:28:00,3.8223,3.82864,3.8223,3.82646,4510000.0
2007-08-23 00:29:00,3.82443,3.82804,3.82443,3.82775,4140000.0
2007-08-23 00:30:00,3.82959,3.82959,3.82208,3.8265,4140000.0
2007-08-23 00:31:00,3.82712,3.82762,3.82203,3.82314,4530000.0
2007-08-23 00:32:00,3.82749,3.8279,3.82525,3.8279,3760000.0
2007-08-23 00:33:00,3.82426,3.82733,3.82114,3.82733,3010000.0
2007-08-23 00:34:00,3.82202,3.82581,3.82002,3.82581,1890000.0
2007-08-23 00:35:00,3.82598,3.82701,3.81713,3.8226,5640000.0
2007-08-23 00:36:00,3.82365,3.82932,3.81963,3.81963,6770000.0
2007-08-23 00:38:00,3.82216,3.82745,3.82171,3.8221,10140000.0
2007-08-23 00:39:00,3.82321,3.82674,3.82042,3.82293,5260000.0
2007-08-23 00:40:00,3.82551,3.82648,3.81921,3.82188,5630000.0
2007-08-23 00:41:00,3.82136,3.82614,3.81623,3.82569,4510000.0
2007-08-23 00:42:00,3.82737,3.82763,3.82018,3.82617,6380000.0
2007-08-23 00:43:00,3.82308,3.82746,3.82078,3.82567,5250000.0
2007-08-23 00:45:00,3.82464,3.83041,3.81556,3.81695,9790000.0
2007-08-23 00:46:00,3.8249,3.82532,3.81565,3.82356,7890000.0
2007-08-23 00:47:00,3.82061,3.83256,3.82061,3.82879,8270000.0
2007-08-23 00:48:00,3.8271,3.82875,3.82126,3.82791,3380000.0
2007-08-23 00:49:00,3.82657,3.82657,3.8165,3.82635,6010000.0
2007-08-23 00:50:00,3.82219,3.82219,3.80982,3.80982,4500000.0
2007-08-23 00:52:00,3.8222,3.8239,3.8171,3.8171,2250000.0
2007-08-23 00:53:00,3.82807,3.82921,3.81927,3.82659,7510000.0
2007-08-23 00:54:00,3.82732,3.82732,3.81792,3.82302,6390000.0
2007-08-23 00:55:00,3.8185,3.82843,3.81773,3.81945,4520000.0
2007-08-23 00:56:00,3.82755,3.82755,3.8172,3.8172,4510000.0
2007-08-23 00:57:00,3.82629,3.82788,3.82076,3.82574,6770000.0
2007-08-23 00:58:00,3.82629,3.82629,3.81816,3.82177,4140000.0
2007-08-23 00:59:00,3.82211,3.83084,3.82211,3.82725,3770000.0
2007-08-23 01:00:00,3.82264,3.83106,3.81975,3.82789,7160000.0
2007-08-23 01:01:00,3.82774,3.82839,3.82261,3.82261,4510000.0
2007-08-23 01:02:00,3.82316,3.82802,3.82116,3.82116,5260000.0
2007-08-23 01:03:00,3.82043,3.82733,3.82043,3.82193,4520000.0
2007-08-23 01:04:00,3.82058,3.82631,3.82058,3.82146,7140000.0
2007-08-23 01:05:00,3.82131,3.8265,3.81918,3.8265,6760000.0
2007-08-23 01:06:00,3.82681,3.82789,3.81839,3.82611,11280000.0
2007-08-23 01:07:00,3.82703,3.82765,3.82224,3.82323,5250000.0
2007-08-23 01:08:00,3.82696,3.82795,3.82599,3.82599,6380000.0
2007-08-23 01:09:00,3.82587,3.82724,3.82188,3.82339,4880000.0
2007-08-23 01:10:00,3.82368,3.82586,3.82171,3.82363,4510000.0
2007-08-23 01:11:00,3.82338,3.82668,3.82166,3.82597,7140000.0
2007-08-23 01:12:00,3.82617,3.82647,3.81589,3.82311,5630000.0
2007-08-23 01:13:00,3.82316,3.82692,3.81636,3.82544,5640000.0
2007-08-23 01:14:00,3.82739,3.82739,3.82198,3.82605,5630000.0
2007-08-23 01:15:00,3.82917,3.82917,3.81806,3.82215,5250000.0
2007-08-23 01:16:00,3.82604,3.82697,3.82053,3.82589,4890000.0
2007-08-23 01:17:00,3.82735,3.82735,3.82156,3.82158,7880000.0
2007-08-23 01:18:00,3.82611,3.82746,3.81614,3.822,5260000.0
2007-08-23 01:19:00,3.82242,3.8269,3.81702,3.8269,7130000.0
2007-08-23 01:20:00,3.82378,3.82555,3.81507,3.82321,4510000.0
2007-08-23 01:21:00,3.8252,3.82846,3.8243,3.8243,4510000.0
2007-08-23 01:22:00,3.82744,3.82744,3.82194,3.82209,6380000.0
2007-08-23 01:23:00,3.82744,3.8284,3.81938,3.82785,4880000.0
2007-08-23 01:24:00,3.82602,3.82716,3.81753,3.82716,6000000.0
2007-08-23 01:25:00,3.82759,3.82786,3.81575,3.81927,4890000.0
2007-08-23 01:26:00,3.82242,3.82572,3.81982,3.82042,4890000.0
2007-08-23 01:27:00,3.82326,3.8302,3.82024,3.82334,7880000.0
2007-08-23 01:28:00,3.82783,3.82829,3.82115,3.8265,4890000.0
2007-08-23 01:29:00,3.82266,3.82858,3.81905,3.82807,4130000.0
2007-08-23 01:30:00,3.83013,3.83013,3.81852,3.81852,4880000.0
2007-08-23 01:31:00,3.81836,3.8264,3.81651,3.82162,4140000.0
2007-08-23 01:32:00,3.82268,3.82851,3.81816,3.82435,3010000.0
2007-08-23 01:33:00,3.82652,3.82652,3.82637,3.82637,1500000.0
2007-08-23 01:34:00,3.81843,3.82612,3.81842,3.82577,5270000.0
2007-08-23 01:35:00,3.82762,3.82775,3.82214,3.82217,2640000.0
2007-08-23 01:36:00,3.82671,3.82671,3.81642,3.82171,9390000.0
2007-08-23 01:37:00,3.82388,3.83028,3.81986,3.81986,3750000.0
2007-08-23 01:38:00,3.82635,3.82777,3.82184,3.82294,4890000.0
2007-08-23 01:39:00,3.82515,3.82593,3.81642,3.82168,6380000.0
2007-08-23 01:40:00,3.82659,3.8278,3.81792,3.82596,5250000.0
2007-08-23 01:41:00,3.81909,3.82671,3.8167,3.82671,6400000.0
2007-08-23 01:42:00,3.82334,3.82701,3.82156,3.82596,4140000.0
2007-08-23 01:43:00,3.82323,3.82789,3.82323,3.82651,3380000.0
2007-08-23 01:44:00,3.82006,3.82774,3.82006,3.82325,4910000.0
2007-08-23 01:45:00,3.82822,3.83064,3.8236,3.82818,12410000.0
2007-08-23 01:46:00,3.82292,3.8287,3.82238,3.82238,5260000.0
2007-08-23 01:47:00,3.82598,3.82717,3.81991,3.82692,7150000.0
2007-08-23 01:48:00,3.81752,3.82716,3.81752,3.82609,4520000.0
2007-08-23 01:49:00,3.82644,3.82644,3.82214,3.82239,3760000.0
2007-08-23 01:50:00,3.82704,3.82704,3.82113,3.82641,4510000.0
2007-08-23 01:51:00,3.82697,3.82777,3.82227,3.82227,4140000.0
2007-08-23 01:52:00,3.82319,3.82758,3.81922,3.82677,5650000.0
2007-08-23 01:53:00,3.82202,3.8265,3.82081,3.82167,6000000.0
2007-08-23 01:54:00,3.82408,3.82889,3.81914,3.82269,4890000.0
2007-08-23 01:55:00,3.82227,3.82906,3.81834,3.82183,7890000.0
2007-08-23 01:56:00,3.82452,3.82818,3.81673,3.82145,4140000.0
2007-08-23 02:00:00,3.8256,3.8256,3.82262,3.82426,2250000.0
2007-08-23 02:01:00,3.82778,3.82778,3.81628,3.82545,10150000.0
2007-08-23 02:02:00,3.8251,3.8251,3.81399,3.82031,3770000.0
2007-08-23 02:04:00,3.82628,3.82845,3.81835,3.82077,6400000.0
2007-08-23 02:05:00,3.82573,3.82573,3.81737,3.82218,4510000.0
2007-08-23 02:06:00,3.82483,3.82511,3.8199,3.82187,3400000.0
2007-08-23 02:07:00,3.82512,3.82608,3.81553,3.8165,4900000.0
2007-08-23 02:08:00,3.82717,3.82717,3.81698,3.81758,3010000.0
2007-08-23 02:09:00,3.82615,3.82647,3.8178,3.8178,3400000.0
2007-08-23 02:10:00,3.8258,3.82624,3.81434,3.82058,5270000.0
2007-08-23 02:11:00,3.82535,3.82535,3.81566,3.81619,3390000.0
2007-08-23 02:12:00,3.81741,3.83234,3.81741,3.82977,5260000.0
2007-08-23 02:13:00,3.82051,3.82569,3.81655,3.81655,4150000.0
2007-08-23 02:14:00,3.82668,3.82948,3.81969,3.82648,7150000.0
2007-08-23 02:15:00,3.82899,3.82972,3.81643,3.82138,5260000.0
2007-08-23 02:16:00,3.81509,3.82669,3.81509,3.82669,3770000.0
2007-08-23 02:17:00,3.822,3.82739,3.822,3.82739,3760000.0
2007-08-23 02:18:00,3.82639,3.82708,3.8242,3.826,4130000.0
2007-08-23 02:19:00,3.82624,3.82712,3.82383,3.82396,5270000.0
2007-08-23 02:20:00,3.82757,3.82762,3.82254,3.82619,4510000.0
2007-08-23 02:21:00,3.82203,3.826,3.8133,3.826,6770000.0
2007-08-23 02:22:00,3.82539,3.82791,3.82121,3.82121,3400000.0
2007-08-23 02:23:00,3.82677,3.82677,3.82006,3.82192,3770000.0
2007-08-23 02:24:00,3.82649,3.82649,3.81598,3.81598,3770000.0
2007-08-23 02:25:00,3.82163,3.82616,3.81733,3.82132,3770000.0
2007-08-23 02:26:00,3.82605,3.82605,3.8113,3.81315,5280000.0
2007-08-23 02:27:00,3.82287,3.8281,3.82262,3.82262,2640000.0
2007-08-23 02:28:00,3.82622,3.82622,3.8124,3.81657,6770000.0
2007-08-23 02:29:00,3.8215,3.82713,3.81532,3.81743,7530000.0
2007-08-23 02:30:00,3.82875,3.82903,3.82351,3.82824,3400000.0
2007-08-23 02:31:00,3.81807,3.82453,3.81743,3.81761,3390000.0
2007-08-23 02:32:00,3.82302,3.83004,3.8229,3.8229,9030000.0
2007-08-23 02:33:00,3.82768,3.82777,3.82317,3.82604,6400000.0
2007-08-23 02:34:00,3.82107,3.82794,3.81685,3.82648,3390000.0
2007-08-23 02:35:00,3.82715,3.82928,3.81737,3.82743,5630000.0
2007-08-23 02:36:00,3.82591,3.82591,3.81622,3.81666,1890000.0
2007-08-23 02:38:00,3.81837,3.82881,3.81837,3.8272,5630000.0
2007-08-23 02:39:00,3.82707,3.82793,3.82281,3.82307,4890000.0
2007-08-23 02:40:00,3.81969,3.82654,3.81789,3.8256,4510000.0
2007-08-23 02:41:00,3.82326,3.827,3.81766,3.827,3020000.0
2007-08-23 02:42:00,3.82344,3.82983,3.82344,3.82824,3770000.0
2007-08-23 02:43:00,3.82619,3.82662,3.8184,3.825,3410000.0
2007-08-23 02:44:00,3.82061,3.82464,3.81563,3.82325,5260000.0
2007-08-23 02:45:00,3.82759,3.82767,3.81978,3.81978,4500000.0
2007-08-23 02:46:00,3.82462,3.82599,3.81631,3.82599,4510000.0
2007-08-23 02:47:00,3.82678,3.82678,3.81249,3.82046,3020000.0
2007-08-23 02:48:00,3.82129,3.82496,3.82034,3.82496,5630000.0
2007-08-23 02:49:00,3.82565,3.82668,3.81882,3.82186,6400000.0
2007-08-23 02:50:00,3.82206,3.82604,3.82206,3.8235,2640000.0
2007-08-23 02:51:00,3.82585,3.82679,3.81821,3.82182,4150000.0
2007-08-23 02:52:00,3.82001,3.82554,3.81459,3.82211,4510000.0
2007-08-23 02:53:00,3.82614,3.82637,3.81566,3.81601,7140000.0
2007-08-23 02:54:00,3.82366,3.82529,3.81601,3.82444,5640000.0
2007-08-23 02:55:00,3.82422,3.8259,3.81614,3.8244,6030000.0
2007-08-23 02:56:00,3.82604,3.82604,3.81838,3.82598,3400000.0
2007-08-23 02:57:00,3.82608,3.82608,3.81534,3.81534,4530000.0
2007-08-23 02:58:00,3.82379,3.82738,3.81711,3.82593,7130000.0
2007-08-23 02:59:00,3.82126,3.82664,3.81718,3.81719,6770000.0
2007-08-23 03:00:00,3.82348,3.82612,3.81613,3.81613,4510000.0
2007-08-23 03:01:00,3.82593,3.82646,3.81678,3.81678,5260000.0
2007-08-23 03:02:00,3.81915,3.82004,3.80962,3.81986,4890000.0
2007-08-23 03:03:00,3.82125,3.82627,3.81688,3.82627,4880000.0
2007-08-23 03:04:00,3.82628,3.82745,3.81736,3.81736,4880000.0
2007-08-23 03:05:00,3.82502,3.82586,3.81632,3.82586,4510000.0
2007-08-23 03:06:00,3.82602,3.82602,3.81673,3.82492,5640000.0
2007-08-23 03:07:00,3.81649,3.82389,3.81583,3.81583,4880000.0
2007-08-23 03:10:00,3.82529,3.82529,3.81832,3.82155,4880000.0
2007-08-23 03:11:00,3.82388,3.82841,3.81756,3.82639,6390000.0
2007-08-23 03:12:00,3.821,3.82583,3.81371,3.8193,4510000.0
2007-08-23 03:15:00,3.82858,3.82996,3.82052,3.82849,11260000.0
2007-08-23 03:17:00,3.81894,3.82405,3.8108,3.82405,5650000.0
2007-08-23 03:21:00,3.81646,3.82949,3.81646,3.81841,4510000.0
2007-08-23 03:22:00,3.81889,3.82434,3.81012,3.82434,4890000.0
2007-08-23 03:23:00,3.81768,3.82768,3.81709,3.81709,6390000.0
2007-08-23 03:24:00,3.82618,3.82717,3.8207,3.82618,6390000.0
2007-08-23 03:26:00,3.81991,3.8254,3.81922,3.82483,5260000.0
2007-08-23 03:27:00,3.82431,3.82431,3.80846,3.82385,5650000.0
2007-08-23 03:28:00,3.8208,3.82547,3.8202,3.82352,3010000.0
2007-08-23 03:30:00,3.82982,3.82982,3.82433,3.82433,1130000.0
2007-08-23 03:31:00,3.82143,3.82655,3.81669,3.82098,4520000.0
2007-08-23 03:32:00,3.81377,3.82681,3.81301,3.8139,6390000.0
2007-08-23 03:33:00,3.81491,3.82591,3.81491,3.82464,3780000.0
2007-08-23 03:34:00,3.82563,3.82792,3.8195,3.82643,4150000.0
2007-08-23 03:35:00,3.82143,3.82628,3.82139,3.82139,1140000.0
2007-08-23 03:36:00,3.8162,3.82549,3.8162,3.82549,3770000.0
2007-08-23 03:37:00,3.82786,3.82786,3.8134,3.8134,4140000.0
2007-08-23 03:41:00,3.81532,3.82435,3.81532,3.81974,3000000.0
2007-08-23 03:42:00,3.82414,3.82562,3.81875,3.82146,6760000.0
2007-08-23 03:43:00,3.82008,3.82506,3.81622,3.82149,4510000.0
2007-08-23 03:44:00,3.82022,3.82578,3.82005,3.82032,10140000.0
2007-08-23 03:45:00,3.82532,3.82773,3.82532,3.82643,2250000.0
2007-08-23 03:46:00,3.82506,3.82646,3.81866,3.8208,5260000.0
2007-08-23 03:47:00,3.82472,3.82472,3.81291,3.81291,2640000.0
2007-08-23 03:48:00,3.81707,3.826,3.81528,3.82157,5630000.0
2007-08-23 03:49:00,3.82116,3.82658,3.82116,3.82658,4130000.0
2007-08-23 03:50:00,3.82503,3.82578,3.82037,3.82578,4880000.0
2007-08-23 03:51:00,3.82066,3.82197,3.81673,3.82061,4510000.0
2007-08-23 03:52:00,3.81277,3.81277,3.81277,3.81277,750000.0
2007-08-23 03:53:00,3.82084,3.82789,3.82084,3.82107,9400000.0
2007-08-23 03:54:00,3.81771,3.82686,3.81771,3.82179,2250000.0
2007-08-23 03:56:00,3.82621,3.82678,3.81687,3.82566,7140000.0
2007-08-23 03:57:00,3.82633,3.82656,3.81953,3.82523,6010000.0
2007-08-23 03:58:00,3.8167,3.82477,3.80833,3.82441,6010000.0
2007-08-23 03:59:00,3.82483,3.8271,3.81699,3.81699,4500000.0
2007-08-23 04:00:00,3.8287,3.8287,3.81929,3.8255,3750000.0
2007-08-23 04:01:00,3.82538,3.82622,3.81681,3.81681,5630000.0
2007-08-23 04:02:00,3.81706,3.82613,3.81706,3.81777,4130000.0
2007-08-23 04:03:00,3.82368,3.82432,3.81401,3.82432,4510000.0
2007-08-23 04:04:00,3.82526,3.82688,3.8218,3.82619,3380000.0
2007-08-23 04:05:00,3.82122,3.82651,3.82073,3.82598,7130000.0
2007-08-23 04:06:00,3.82012,3.82844,3.82012,3.82177,6390000.0
2007-08-23 04:07:00,3.82041,3.82691,3.82001,3.82141,4520000.0
2007-08-23 04:08:00,3.82002,3.82486,3.81781,3.82023,5630000.0
2007-08-23 04:09:00,3.82623,3.83059,3.8174,3.8174,6750000.0
2007-08-23 04:10:00,3.82246,3.82615,3.81665,3.82465,6010000.0
2007-08-23 04:11:00,3.82591,3.82656,3.81632,3.82592,6390000.0
2007-08-23 04:12:00,3.82472,3.82671,3.81646,3.82081,5260000.0
2007-08-23 04:13:00,3.81748,3.81801,3.80793,3.81748,6020000.0
2007-08-23 04:15:00,3.82492,3.83021,3.82492,3.82492,5260000.0
2007-08-23 04:17:00,3.8244,3.82559,3.81983,3.82033,7130000.0
2007-08-23 04:18:00,3.81766,3.82433,3.81766,3.81941,3750000.0
2007-08-23 04:19:00,3.82078,3.82573,3.81519,3.82522,5260000.0
2007-08-23 04:28:00,3.82327,3.82327,3.80634,3.80743,12010000.0
2007-08-23 04:30:00,3.82665,3.82665,3.81627,3.82328,9810000.0
2007-08-23 04:31:00,3.82493,3.82553,3.82122,3.82553,2630000.0
2007-08-23 04:32:00,3.82364,3.82609,3.81953,3.82585,6770000.0
2007-08-23 04:33:00,3.81073,3.81558,3.80612,3.80848,4520000.0
2007-08-23 04:37:00,3.82078,3.82391,3.81924,3.82288,3770000.0
2007-08-23 04:38:00,3.82228,3.82312,3.81331,3.82115,7130000.0
2007-08-23 04:39:00,3.81545,3.82468,3.81545,3.82468,3770000.0
2007-08-23 04:41:00,3.82055,3.82629,3.81879,3.81879,6000000.0
2007-08-23 04:43:00,3.81698,3.81698,3.80622,3.81122,11260000.0
2007-08-23 04:45:00,3.82998,3.82998,3.81922,3.82792,9400000.0
2007-08-23 04:46:00,3.82405,3.8259,3.82097,3.82427,3380000.0
2007-08-23 04:48:00,3.81492,3.81729,3.81322,3.81322,2630000.0
2007-08-23 04:51:00,3.82459,3.82471,3.82246,3.82458,4510000.0
2007-08-23 04:52:00,3.82155,3.82691,3.82091,3.82629,6000000.0
2007-08-23 04:53:00,3.81548,3.81607,3.81177,3.81429,7880000.0
2007-08-23 04:54:00,3.82482,3.82553,3.82079,3.82482,6390000.0
2007-08-23 04:55:00,3.82624,3.82624,3.82071,3.82479,4140000.0
2007-08-23 04:56:00,3.82509,3.8254,3.82073,3.82484,6380000.0
2007-08-23 04:57:00,3.82535,3.82699,3.81734,3.82395,4520000.0
2007-08-23 04:58:00,3.82194,3.82481,3.8197,3.82138,6390000.0
2007-08-23 04:59:00,3.8222,3.82599,3.82091,3.82597,5630000.0
2007-08-23 05:00:00,3.8218,3.82848,3.81793,3.81793,8630000.0
2007-08-23 05:02:00,3.82373,3.82488,3.81467,3.82488,6750000.0
2007-08-23 05:03:00,3.82181,3.82181,3.81885,3.81885,1500000.0
2007-08-23 05:06:00,3.82488,3.82629,3.81863,3.82081,4510000.0
2007-08-23 05:07:00,3.82649,3.82649,3.82255,3.82568,3010000.0
2007-08-23 05:08:00,3.81942,3.82552,3.81436,3.82441,4130000.0
2007-08-23 05:09:00,3.82173,3.82964,3.82147,3.82147,9770000.0
2007-08-23 05:13:00,3.81826,3.82917,3.81826,3.82788,4130000.0
2007-08-23 05:14:00,3.82599,3.8262,3.81579,3.82463,5260000.0
2007-08-23 05:15:00,3.82022,3.82962,3.82003,3.82698,12030000.0
2007-08-23 05:17:00,3.82212,3.82582,3.81643,3.82554,4880000.0
2007-08-23 05:19:00,3.8259,3.8259,3.82058,3.82478,4500000.0
2007-08-23 05:23:00,3.82196,3.82721,3.81745,3.82608,4510000.0
2007-08-23 05:24:00,3.81309,3.81609,3.81309,3.81609,1500000.0
2007-08-23 05:25:00,3.8261,3.8261,3.82059,3.82521,3390000.0
2007-08-23 05:26:00,3.82116,3.82219,3.81722,3.82165,3750000.0
2007-08-23 05:27:00,3.81852,3.82498,3.81852,3.82498,3010000.0
2007-08-23 05:28:00,3.82585,3.8264,3.81648,3.82259,7140000.0
2007-08-23 05:29:00,3.82437,3.82486,3.81367,3.8229,12400000.0
2007-08-23 05:30:00,3.82363,3.82363,3.81665,3.82089,3380000.0
2007-08-23 05:31:00,3.82246,3.8273,3.82165,3.82517,3390000.0
2007-08-23 05:32:00,3.82131,3.82852,3.81737,3.82285,5250000.0
2007-08-23 05:33:00,3.81701,3.8278,3.81701,3.82317,4130000.0
2007-08-23 05:34:00,3.81992,3.82422,3.81328,3.82422,3380000.0
2007-08-23 05:35:00,3.82643,3.82643,3.81502,3.82429,10150000.0
2007-08-23 05:36:00,3.82181,3.82593,3.81588,3.82566,5270000.0
2007-08-23 05:37:00,3.81721,3.82767,3.81721,3.82632,6770000.0
2007-08-23 05:39:00,3.81899,3.82604,3.81343,3.82604,6010000.0
2007-08-23 05:40:00,3.8252,3.82663,3.82135,3.82524,3390000.0
2007-08-23 05:41:00,3.81995,3.82499,3.81888,3.81994,10530000.0
2007-08-23 05:42:00,3.81648,3.82481,3.81648,3.82481,4140000.0
2007-08-23 05:43:00,3.81635,3.8256,3.81635,3.82022,4880000.0
2007-08-23 05:44:00,3.81756,3.82224,3.81607,3.82123,5630000.0
2007-08-23 05:45:00,3.82359,3.82719,3.82208,3.82719,4500000.0
2007-08-23 05:46:00,3.82101,3.82619,3.8209,3.82609,4890000.0
2007-08-23 05:47:00,3.8255,3.82581,3.819,3.82451,4500000.0
2007-08-23 05:48:00,3.82724,3.82954,3.81985,3.82378,7130000.0
2007-08-23 05:49:00,3.82377,3.82597,3.81504,3.82597,4150000.0
2007-08-23 05:50:00,3.82532,3.82532,3.82044,3.82149,4500000.0
2007-08-23 05:51:00,3.82569,3.82569,3.81756,3.82106,4880000.0
2007-08-23 05:52:00,3.81682,3.82693,3.81682,3.81993,4880000.0
2007-08-23 05:53:00,3.82823,3.82999,3.81895,3.8252,7880000.0
2007-08-23 05:54:00,3.82522,3.82716,3.81728,3.82539,4140000.0
2007-08-23 05:55:00,3.82516,3.82631,3.81937,3.82561,4140000.0
2007-08-23 05:56:00,3.81669,3.82635,3.81669,3.82635,4520000.0
2007-08-23 05:57:00,3.82202,3.82604,3.8205,3.8205,5640000.0
2007-08-23 05:58:00,3.82635,3.82872,3.81918,3.82609,6390000.0
2007-08-23 05:59:00,3.81848,3.82035,3.81118,3.82035,3400000.0
2007-08-23 06:00:00,3.81991,3.82697,3.81951,3.82457,4510000.0
2007-08-23 06:01:00,3.82586,3.82613,3.81904,3.82481,3020000.0
2007-08-23 06:02:00,3.82602,3.82614,3.81662,3.82614,4140000.0
2007-08-23 06:04:00,3.81144,3.81654,3.81122,3.81122,2250000.0
2007-08-23 06:05:00,3.82507,3.82572,3.81898,3.82429,7140000.0
2007-08-23 06:06:00,3.82516,3.8275,3.81713,3.82594,3770000.0
2007-08-23 06:09:00,3.82002,3.82149,3.81567,3.81567,2640000.0
2007-08-23 06:10:00,3.82021,3.82679,3.82021,3.82679,3760000.0
2007-08-23 06:11:00,3.82701,3.8294,3.81761,3.81761,9780000.0
2007-08-23 06:12:00,3.81524,3.82376,3.81386,3.81812,4520000.0
2007-08-23 06:13:00,3.81741,3.82645,3.81741,3.82581,6770000.0
2007-08-23 06:14:00,3.82457,3.82457,3.81951,3.82363,4520000.0
2007-08-23 06:15:00,3.81903,3.82632,3.81903,3.82632,3030000.0
2007-08-23 06:16:00,3.81776,3.82775,3.81776,3.82123,3400000.0
2007-08-23 06:18:00,3.82409,3.82519,3.82267,3.82499,2630000.0
2007-08-23 06:19:00,3.8225,3.82354,3.80855,3.80855,4890000.0
2007-08-23 06:21:00,3.82706,3.82942,3.81913,3.82526,7890000.0
2007-08-23 06:23:00,3.81507,3.82375,3.81507,3.81868,4890000.0
2007-08-23 06:24:00,3.8243,3.8243,3.81329,3.81329,6410000.0
2007-08-23 06:28:00,3.82587,3.82587,3.82222,3.82222,1500000.0
2007-08-23 06:29:00,3.81701,3.82667,3.81701,3.81749,6770000.0
2007-08-23 06:30:00,3.81726,3.8264,3.8128,3.82016,13510000.0
2007-08-23 06:31:00,3.82573,3.82573,3.81993,3.82133,6000000.0
2007-08-23 06:32:00,3.82212,3.82492,3.81885,3.82155,3760000.0
2007-08-23 06:33:00,3.82059,3.82471,3.82059,3.82211,3380000.0
2007-08-23 06:34:00,3.82082,3.8263,3.81684,3.81684,3750000.0
2007-08-23 06:35:00,3.81054,3.82414,3.81054,3.81902,10140000.0
2007-08-23 06:37:00,3.81829,3.82925,3.81829,3.82264,3010000.0
2007-08-23 06:38:00,3.82119,3.82605,3.82119,3.82605,1500000.0
2007-08-23 06:40:00,3.81148,3.82216,3.81148,3.81911,5630000.0
2007-08-23 06:41:00,3.81935,3.82545,3.81633,3.81633,4140000.0
2007-08-23 06:42:00,3.82627,3.82627,3.82579,3.82579,1130000.0
2007-08-23 06:43:00,3.82091,3.82091,3.82061,3.82061,1130000.0
2007-08-23 06:44:00,3.8198,3.82498,3.8186,3.81987,10140000.0
2007-08-23 06:45:00,3.8196,3.82795,3.81188,3.82384,5630000.0
2007-08-23 06:46:00,3.8208,3.82655,3.81721,3.81721,5630000.0
2007-08-23 06:47:00,3.82083,3.82608,3.82083,3.82583,4880000.0
2007-08-23 06:49:00,3.82633,3.82731,3.82229,3.82288,5250000.0
2007-08-23 06:50:00,3.82609,3.8262,3.81534,3.82609,5250000.0
2007-08-23 06:52:00,3.82127,3.82665,3.82127,3.82657,2640000.0
2007-08-23 06:53:00,3.8164,3.8261,3.8164,3.8261,5640000.0
2007-08-23 06:55:00,3.82585,3.82906,3.8222,3.82707,4140000.0
2007-08-23 06:56:00,3.82017,3.82744,3.82017,3.82169,6390000.0
2007-08-23 06:57:00,3.8209,3.8274,3.8209,3.82144,4510000.0
2007-08-23 06:58:00,3.81709,3.83006,3.81709,3.83006,4880000.0
2007-08-23 06:59:00,3.82764,3.82764,3.82178,3.82488,4510000.0
2007-08-23 07:00:00,3.82184,3.82891,3.81921,3.82711,6380000.0
2007-08-23 07:01:00,3.82573,3.8268,3.8215,3.82532,4890000.0
2007-08-23 07:02:00,3.82473,3.82777,3.82136,3.82704,4130000.0
2007-08-23 07:03:00,3.82636,3.8285,3.81766,3.82127,6760000.0
2007-08-23 07:04:00,3.82513,3.82565,3.81873,3.82489,5270000.0
2007-08-23 07:05:00,3.82106,3.82461,3.82106,3.82461,1130000.0
2007-08-23 07:06:00,3.81484,3.82486,3.81484,3.82285,9760000.0
2007-08-23 07:07:00,3.81699,3.82467,3.81699,3.82467,3750000.0
2007-08-23 07:08:00,3.82459,3.8249,3.81616,3.82286,3390000.0
2007-08-23 07:09:00,3.81884,3.82475,3.81884,3.82475,4890000.0
2007-08-23 07:10:00,3.82598,3.82862,3.81903,3.82487,5250000.0
2007-08-23 07:11:00,3.82187,3.82387,3.82154,3.82338,3760000.0
2007-08-23 07:12:00,3.82397,3.82429,3.82003,3.82061,4890000.0
2007-08-23 07:13:00,3.82641,3.82641,3.81652,3.82386,6760000.0
2007-08-23 07:14:00,3.82136,3.82559,3.81657,3.82081,4140000.0
2007-08-23 07:15:00,3.82726,3.82726,3.81738,3.81964,3010000.0
2007-08-23 07:17:00,3.82441,3.83017,3.82091,3.82266,4510000.0
2007-08-23 07:18:00,3.82871,3.83284,3.82378,3.82378,4520000.0
2007-08-23 07:19:00,3.82338,3.82741,3.81751,3.82685,4150000.0
2007-08-23 07:20:00,3.81725,3.82699,3.81725,3.81989,3760000.0
2007-08-23 07:21:00,3.82493,3.82635,3.81931,3.82503,4510000.0
2007-08-23 07:22:00,3.81839,3.82797,3.81839,3.82046,6010000.0
2007-08-23 07:23:00,3.82605,3.82631,3.81696,3.81696,4140000.0
2007-08-23 07:24:00,3.82428,3.82526,3.81553,3.81604,7130000.0
2007-08-23 07:25:00,3.82557,3.82557,3.80996,3.82417,5630000.0
2007-08-23 07:26:00,3.82096,3.82537,3.81707,3.81707,4510000.0
2007-08-23 07:27:00,3.82745,3.82892,3.81823,3.8271,6010000.0
2007-08-23 07:28:00,3.82634,3.82755,3.82207,3.82632,6390000.0
2007-08-23 07:29:00,3.82547,3.82923,3.81912,3.82614,4890000.0
2007-08-23 07:30:00,3.82579,3.82579,3.80793,3.82421,5640000.0
2007-08-23 07:31:00,3.8265,3.8265,3.82478,3.82478,1880000.0
2007-08-23 07:32:00,3.82473,3.82473,3.8141,3.81835,5260000.0
2007-08-23 07:33:00,3.82136,3.82493,3.81659,3.8211,4880000.0
2007-08-23 07:34:00,3.82077,3.82597,3.81398,3.82597,5630000.0
2007-08-23 07:35:00,3.82584,3.8281,3.82145,3.82227,5260000.0
2007-08-23 07:36:00,3.82638,3.82638,3.81626,3.82422,2640000.0
2007-08-23 07:37:00,3.82512,3.82512,3.81035,3.81355,7140000.0
2007-08-23 07:38:00,3.81404,3.8257,3.81256,3.81982,6380000.0
2007-08-23 07:39:00,3.81679,3.82746,3.81679,3.82746,6400000.0
2007-08-23 07:40:00,3.82104,3.82104,3.8107,3.8107,3380000.0
2007-08-23 07:41:00,3.82381,3.82604,3.81519,3.81585,9000000.0
2007-08-23 07:42:00,3.81968,3.82378,3.81748,3.82119,6010000.0
2007-08-23 07:43:00,3.82239,3.82495,3.81867,3.82181,5630000.0
2007-08-23 07:44:00,3.82154,3.82587,3.82105,3.82587,5260000.0
2007-08-23 07:45:00,3.81827,3.82314,3.81657,3.81923,5250000.0
2007-08-23 07:46:00,3.81929,3.82084,3.81653,3.81968,3000000.0
2007-08-23 07:47:00,3.8215,3.8215,3.81429,3.82087,7510000.0
2007-08-23 07:48:00,3.82117,3.82213,3.81285,3.81285,4510000.0
2007-08-23 07:49:00,3.82107,3.82107,3.8118,3.82065,3770000.0
2007-08-23 07:50:00,3.82149,3.82183,3.81286,3.82183,4880000.0
2007-08-23 07:51:00,3.81335,3.82334,3.81335,3.82016,6010000.0
2007-08-23 07:52:00,3.82162,3.82365,3.81479,3.82019,3780000.0
2007-08-23 07:53:00,3.81551,3.8236,3.81519,3.82207,6010000.0
2007-08-23 07:54:00,3.81382,3.82358,3.81382,3.82284,5260000.0
2007-08-23 07:55:00,3.81812,3.82417,3.81809,3.8189,4510000.0
2007-08-23 07:56:00,3.82121,3.82252,3.81317,3.81534,5270000.0
2007-08-23 07:57:00,3.8184,3.82292,3.81719,3.81719,5260000.0
2007-08-23 07:58:00,3.81789,3.82266,3.81292,3.82207,4140000.0
2007-08-23 07:59:00,3.82277,3.82506,3.8136,3.81411,6020000.0
2007-08-23 08:00:00,3.81663,3.82558,3.81663,3.82138,4520000.0
2007-08-23 08:01:00,3.82064,3.82115,3.81254,3.81254,4140000.0
2007-08-23 08:02:00,3.81776,3.82198,3.8167,3.82198,5250000.0
2007-08-23 08:03:00,3.82089,3.8216,3.81263,3.82009,5630000.0
2007-08-23 08:04:00,3.8176,3.82265,3.8176,3.82265,5640000.0
2007-08-23 08:05:00,3.82013,3.82227,3.81193,3.81889,7510000.0
2007-08-23 08:06:00,3.82095,3.82203,3.81129,3.82031,6760000.0
2007-08-23 08:07:00,3.82087,3.82226,3.81199,3.82226,5270000.0
2007-08-23 08:08:00,3.81574,3.81972,3.80899,3.81865,3760000.0
2007-08-23 08:09:00,3.81983,3.82174,3.8133,3.8133,4150000.0
2007-08-23 08:10:00,3.82028,3.82163,3.81204,3.81994,4510000.0
2007-08-23 08:11:00,3.81998,3.82053,3.81351,3.81351,4880000.0
2007-08-23 08:12:00,3.8137,3.82244,3.81289,3.81718,6380000.0
2007-08-23 08:13:00,3.81643,3.82198,3.81643,3.81979,6380000.0
2007-08-23 08:14:00,3.81937,3.82145,3.815,3.815,4510000.0
2007-08-23 08:15:00,3.82142,3.82142,3.81587,3.82064,6390000.0
2007-08-23 08:16:00,3.81489,3.81723,3.81249,3.81723,4880000.0
2007-08-23 08:17:00,3.81939,3.81939,3.81108,3.8123,4890000.0
2007-08-23 08:18:00,3.82043,3.82397,3.81481,3.82312,4520000.0
2007-08-23 08:19:00,3.81644,3.82188,3.81054,3.81054,6750000.0
2007-08-23 08:20:00,3.81543,3.82675,3.81331,3.82267,6390000.0
2007-08-23 08:21:00,3.81741,3.82245,3.81741,3.82113,7140000.0
2007-08-23 08:22:00,3.81998,3.82065,3.80816,3.82065,4510000.0
2007-08-23 08:23:00,3.81995,3.82052,3.80802,3.82052,6010000.0
2007-08-23 08:24:00,3.82121,3.82309,3.81631,3.82266,4510000.0
2007-08-23 08:25:00,3.82162,3.82162,3.80767,3.81486,5650000.0
2007-08-23 08:26:00,3.81301,3.82198,3.8126,3.82198,6760000.0
2007-08-23 08:27:00,3.82207,3.82314,3.81909,3.82259,7130000.0
2007-08-23 08:28:00,3.82046,3.82465,3.81365,3.81365,4890000.0
2007-08-23 08:29:00,3.81958,3.82351,3.81726,3.82307,4510000.0
2007-08-23 08:30:00,3.81495,3.82378,3.81495,3.81904,4510000.0
2007-08-23 08:31:00,3.81601,3.82258,3.81528,3.82258,4880000.0
2007-08-23 08:32:00,3.81551,3.82078,3.81551,3.82052,7140000.0
2007-08-23 08:33:00,3.81717,3.82277,3.80857,3.8162,6020000.0
2007-08-23 08:34:00,3.8248,3.82595,3.81349,3.81349,7510000.0
2007-08-23 08:35:00,3.82315,3.8239,3.8152,3.82045,5270000.0
2007-08-23 08:36:00,3.81497,3.8236,3.81333,3.82051,6380000.0
2007-08-23 08:37:00,3.82066,3.82476,3.81386,3.81763,7510000.0
2007-08-23 08:38:00,3.82219,3.82446,3.82029,3.82372,6010000.0
2007-08-23 08:39:00,3.8224,3.82405,3.8153,3.81969,4140000.0
2007-08-23 08:40:00,3.81421,3.82556,3.81421,3.82293,4880000.0
2007-08-23 08:41:00,3.8222,3.8222,3.81383,3.81383,2630000.0
2007-08-23 08:42:00,3.81723,3.82372,3.81723,3.82296,5260000.0
2007-08-23 08:43:00,3.818,3.82407,3.818,3.81977,4510000.0
2007-08-23 08:44:00,3.81878,3.82727,3.81775,3.82609,10890000.0
2007-08-23 08:45:00,3.82547,3.8272,3.81753,3.82559,7140000.0
2007-08-23 08:46:00,3.82292,3.82308,3.8126,3.81644,6010000.0
2007-08-23 08:47:00,3.82082,3.82705,3.81694,3.82412,7510000.0
2007-08-23 08:48:00,3.82277,3.8248,3.81496,3.81496,7510000.0
2007-08-23 08:49:00,3.81843,3.825,3.81394,3.82208,4890000.0
2007-08-23 08:50:00,3.82052,3.82759,3.81398,3.81711,7520000.0
2007-08-23 08:51:00,3.81829,3.82496,3.81177,3.82242,4880000.0
2007-08-23 08:52:00,3.82034,3.82459,3.81729,3.81976,4510000.0
2007-08-23 08:53:00,3.82371,3.82489,3.81195,3.81963,5650000.0
2007-08-23 08:54:00,3.8255,3.82728,3.81618,3.82148,7130000.0
2007-08-23 08:55:00,3.82109,3.82517,3.81419,3.81559,5260000.0
2007-08-23 08:56:00,3.82082,3.82429,3.8071,3.8071,4140000.0
2007-08-23 08:57:00,3.82563,3.82563,3.81582,3.81968,6010000.0
2007-08-23 08:58:00,3.8218,3.82513,3.81409,3.82513,6020000.0
2007-08-23 08:59:00,3.81814,3.82542,3.81516,3.81664,5260000.0
2007-08-23 09:00:00,3.82061,3.82895,3.82019,3.82281,7880000.0
2007-08-23 09:01:00,3.8219,3.82633,3.81401,3.815,6400000.0
2007-08-23 09:02:00,3.82337,3.82551,3.81849,3.82232,6010000.0
2007-08-23 09:03:00,3.82264,3.82526,3.81617,3.82094,7510000.0
2007-08-23 09:04:00,3.82448,3.82707,3.81856,3.81856,6010000.0
2007-08-23 09:05:00,3.82091,3.827,3.82083,3.8257,4880000.0
2007-08-23 09:06:00,3.82323,3.8278,3.81706,3.82571,11640000.0
2007-08-23 09:07:00,3.80782,3.82588,3.80782,3.82517,3770000.0
2007-08-23 09:08:00,3.82107,3.8258,3.81938,3.82331,6390000.0
2007-08-23 09:09:00,3.82205,3.82769,3.81999,3.82225,4890000.0
2007-08-23 09:10:00,3.81795,3.82679,3.81555,3.8249,4520000.0
2007-08-23 09:11:00,3.82735,3.83028,3.82095,3.82344,8670000.0
2007-08-23 09:12:00,3.81417,3.82731,3.81417,3.82344,7140000.0
2007-08-23 09:13:00,3.8298,3.83126,3.82097,3.82781,9770000.0
2007-08-23 09:14:00,3.8213,3.82754,3.81412,3.82349,14670000.0
2007-08-23 09:15:00,3.82187,3.82563,3.82187,3.8227,3380000.0
2007-08-23 09:16:00,3.82628,3.82628,3.81995,3.82011,6760000.0
2007-08-23 09:17:00,3.81435,3.82501,3.81435,3.81545,5250000.0
2007-08-23 09:18:00,3.82118,3.82677,3.82118,3.82674,4890000.0
2007-08-23 09:19:00,3.82155,3.82753,3.81756,3.8261,4890000.0
2007-08-23 09:20:00,3.82378,3.82634,3.81793,3.82488,7510000.0
2007-08-23 09:21:00,3.81639,3.82528,3.81639,3.82149,6760000.0
2007-08-23 09:22:00,3.82367,3.83001,3.81674,3.82436,9030000.0
2007-08-23 09:23:00,3.8205,3.82536,3.81916,3.82504,7140000.0
2007-08-23 09:24:00,3.82317,3.8234,3.81581,3.82215,5640000.0
2007-08-23 09:25:00,3.82014,3.82498,3.81557,3.82349,6770000.0
2007-08-23 09:26:00,3.82456,3.82456,3.81846,3.81846,4880000.0
2007-08-23 09:27:00,3.81499,3.8239,3.80743,3.81183,5250000.0
2007-08-23 09:28:00,3.82066,3.82369,3.81419,3.81419,7130000.0
2007-08-23 09:29:00,3.8219,3.82809,3.81596,3.8164,11290000.0
2007-08-23 09:30:00,3.81795,3.82731,3.81795,3.81886,7880000.0
2007-08-23 09:31:00,3.82382,3.82516,3.81867,3.81867,5260000.0
2007-08-23 09:32:00,3.818,3.82284,3.81401,3.82102,4140000.0
2007-08-23 09:33:00,3.82257,3.82318,3.81363,3.82295,5640000.0
2007-08-23 09:34:00,3.81893,3.82293,3.8159,3.81678,6020000.0
2007-08-23 09:35:00,3.82179,3.8236,3.81736,3.82054,5260000.0
2007-08-23 09:36:00,3.81606,3.82579,3.81606,3.82389,7520000.0
2007-08-23 09:37:00,3.81688,3.82253,3.80728,3.82253,4880000.0
2007-08-23 09:38:00,3.82303,3.82382,3.81662,3.82382,4140000.0
2007-08-23 09:39:00,3.82431,3.82431,3.81395,3.82222,6760000.0
2007-08-23 09:40:00,3.8213,3.82322,3.81404,3.81404,6030000.0
2007-08-23 09:41:00,3.81669,3.82271,3.81189,3.81693,6380000.0
2007-08-23 09:42:00,3.81677,3.8225,3.81051,3.81994,7130000.0
2007-08-23 09:43:00,3.8172,3.82162,3.81109,3.81992,4880000.0
2007-08-23 09:44:00,3.82432,3.82467,3.81805,3.82467,12020000.0
2007-08-23 09:45:00,3.82476,3.82476,3.814,3.82415,5250000.0
2007-08-23 09:46:00,3.81883,3.8229,3.81315,3.81918,6770000.0
2007-08-23 09:47:00,3.82083,3.82365,3.81876,3.82365,4510000.0
2007-08-23 09:48:00,3.82406,3.82406,3.8126,3.8142,6390000.0
2007-08-23 09:49:00,3.81578,3.82502,3.81578,3.82389,4510000.0
2007-08-23 09:50:00,3.81685,3.82609,3.81256,3.82352,6020000.0
2007-08-23 09:51:00,3.82238,3.82433,3.8183,3.82175,4150000.0
2007-08-23 09:52:00,3.82134,3.8248,3.81704,3.8197,4510000.0
2007-08-23 09:53:00,3.8222,3.8252,3.81308,3.81615,6770000.0
2007-08-23 09:54:00,3.81866,3.82331,3.81457,3.82237,4880000.0
2007-08-23 09:55:00,3.82383,3.82383,3.81508,3.81508,4880000.0
2007-08-23 09:56:00,3.8237,3.82494,3.81427,3.81708,5640000.0
2007-08-23 09:57:00,3.82423,3.82423,3.8069,3.8069,4140000.0
2007-08-23 09:58:00,3.82466,3.82466,3.81244,3.82383,4910000.0
2007-08-23 09:59:00,3.82494,3.82677,3.81602,3.82511,11650000.0
2007-08-23 10:00:00,3.8249,3.82605,3.81598,3.82218,4520000.0
2007-08-23 10:01:00,3.82019,3.82496,3.82019,3.82496,4880000.0
2007-08-23 10:02:00,3.82574,3.82574,3.81396,3.82479,7510000.0
2007-08-23 10:03:00,3.81998,3.82349,3.81234,3.81889,10520000.0
2007-08-23 10:04:00,3.82277,3.82555,3.81953,3.81998,6390000.0
2007-08-23 10:05:00,3.82386,3.82386,3.81481,3.81852,5260000.0
2007-08-23 10:06:00,3.82415,3.82415,3.81331,3.82275,4520000.0
2007-08-23 10:07:00,3.82139,3.8252,3.80754,3.81606,4890000.0
2007-08-23 10:08:00,3.82437,3.82502,3.81972,3.82322,9010000.0
2007-08-23 10:09:00,3.82515,3.82586,3.8106,3.82395,6770000.0
2007-08-23 10:10:00,3.81636,3.82504,3.81467,3.82463,6770000.0
2007-08-23 10:11:00,3.82449,3.82726,3.81673,3.82583,10890000.0
2007-08-23 10:12:00,3.82491,3.82491,3.80958,3.81992,6760000.0
2007-08-23 10:13:00,3.82527,3.82527,3.81822,3.82131,7130000.0
2007-08-23 10:14:00,3.82126,3.82373,3.81379,3.81934,12030000.0
2007-08-23 10:15:00,3.82358,3.82506,3.81854,3.82406,6020000.0
2007-08-23 10:16:00,3.82431,3.82455,3.81685,3.82455,4510000.0
2007-08-23 10:17:00,3.81909,3.81962,3.80561,3.81703,4520000.0
2007-08-23 10:18:00,3.82048,3.82504,3.81557,3.81879,4140000.0
2007-08-23 10:19:00,3.82429,3.82429,3.81349,3.81914,6020000.0
2007-08-23 10:20:00,3.82599,3.8297,3.81676,3.81957,9770000.0
2007-08-23 10:21:00,3.82043,3.82449,3.81496,3.82147,9780000.0
2007-08-23 10:22:00,3.82217,3.82464,3.81167,3.81638,6010000.0
2007-08-23 10:23:00,3.80545,3.82272,3.80545,3.8189,4510000.0
2007-08-23 10:24:00,3.82481,3.82558,3.8172,3.82282,7510000.0
2007-08-23 10:25:00,3.81622,3.82061,3.81601,3.81601,4890000.0
2007-08-23 10:26:00,3.82242,3.82821,3.82016,3.82214,7130000.0
2007-08-23 10:27:00,3.82622,3.82622,3.8162,3.82496,5260000.0
2007-08-23 10:28:00,3.81828,3.82702,3.81729,3.82307,4510000.0
2007-08-23 10:29:00,3.82176,3.82792,3.81731,3.82586,15800000.0
2007-08-23 10:30:00,3.82814,3.82814,3.82127,3.82729,7140000.0
2007-08-23 10:31:00,3.82824,3.82824,3.81481,3.82691,9020000.0
2007-08-23 10:32:00,3.82723,3.82903,3.82069,3.82805,5630000.0
2007-08-23 10:33:00,3.82426,3.82489,3.8129,3.82489,5260000.0
2007-08-23 10:34:00,3.82511,3.82967,3.81802,3.81815,7510000.0
2007-08-23 10:35:00,3.82432,3.82888,3.8222,3.8222,4890000.0
2007-08-23 10:36:00,3.82586,3.82805,3.82222,3.82406,4530000.0
2007-08-23 10:37:00,3.82667,3.82822,3.82188,3.82822,7140000.0
2007-08-23 10:38:00,3.8223,3.8239,3.81429,3.8239,6010000.0
2007-08-23 10:39:00,3.82164,3.82881,3.82164,3.82324,4140000.0
2007-08-23 10:40:00,3.82786,3.82786,3.81546,3.82701,6380000.0
2007-08-23 10:41:00,3.82288,3.82701,3.81612,3.82701,5260000.0
2007-08-23 10:42:00,3.82302,3.82867,3.81902,3.822,5640000.0
2007-08-23 10:43:00,3.82482,3.82617,3.80971,3.82097,6020000.0
2007-08-23 10:44:00,3.82108,3.82835,3.82068,3.82648,6380000.0
2007-08-23 10:45:00,3.82892,3.82892,3.82163,3.82846,6390000.0
2007-08-23 10:46:00,3.82804,3.82859,3.81927,3.82859,5250000.0
2007-08-23 10:47:00,3.82552,3.83027,3.82552,3.83027,4140000.0
2007-08-23 10:48:00,3.82904,3.82904,3.81409,3.82183,7130000.0
2007-08-23 10:49:00,3.82585,3.83054,3.82337,3.82476,7880000.0
2007-08-23 10:50:00,3.82986,3.82986,3.82323,3.82815,7880000.0
2007-08-23 10:51:00,3.82376,3.82963,3.81745,3.82743,4890000.0
2007-08-23 10:52:00,3.8288,3.82959,3.82468,3.82959,4520000.0
2007-08-23 10:53:00,3.82869,3.82893,3.81191,3.82703,6010000.0
2007-08-23 10:54:00,3.8249,3.82862,3.81855,3.82825,5630000.0
2007-08-23 10:55:00,3.82853,3.8293,3.82415,3.8285,6770000.0
2007-08-23 10:56:00,3.82609,3.82951,3.82024,3.82294,6770000.0
2007-08-23 10:57:00,3.82198,3.82901,3.81995,3.82901,6380000.0
2007-08-23 10:58:00,3.82822,3.82822,3.82255,3.82817,4880000.0
2007-08-23 10:59:00,3.82745,3.82855,3.81759,3.82855,5270000.0
2007-08-23 11:00:00,3.82334,3.82785,3.81617,3.81849,13530000.0
2007-08-23 11:01:00,3.82729,3.82734,3.82051,3.827,4890000.0
2007-08-23 11:02:00,3.82212,3.83481,3.81891,3.81891,6020000.0
2007-08-23 11:03:00,3.82324,3.82368,3.81417,3.82141,6760000.0
2007-08-23 11:04:00,3.82364,3.8291,3.8191,3.82194,4140000.0
2007-08-23 11:05:00,3.82299,3.8269,3.8188,3.82542,6390000.0
2007-08-23 11:06:00,3.82702,3.82913,3.81957,3.8255,5650000.0
2007-08-23 11:07:00,3.82129,3.83114,3.82129,3.82373,5630000.0
2007-08-23 11:08:00,3.82451,3.82694,3.8162,3.8162,6380000.0
2007-08-23 11:09:00,3.82443,3.82755,3.81815,3.82755,5630000.0
2007-08-23 11:10:00,3.8196,3.82808,3.81789,3.8255,6010000.0
2007-08-23 11:11:00,3.82785,3.82785,3.81528,3.8271,6770000.0
2007-08-23 11:12:00,3.82714,3.82752,3.81608,3.82752,7510000.0
2007-08-23 11:13:00,3.8204,3.8275,3.81938,3.82738,5260000.0
2007-08-23 11:14:00,3.82563,3.83087,3.81804,3.82904,11270000.0
2007-08-23 11:15:00,3.82362,3.82833,3.82108,3.82833,4150000.0
2007-08-23 11:16:00,3.822,3.82884,3.81794,3.82494,4890000.0
2007-08-23 11:17:00,3.82729,3.82915,3.81976,3.8223,4140000.0
2007-08-23 11:18:00,3.82726,3.82864,3.81825,3.82756,3770000.0
2007-08-23 11:19:00,3.82217,3.82892,3.82166,3.82892,4880000.0
2007-08-23 11:20:00,3.81967,3.82883,3.81967,3.82854,4510000.0
2007-08-23 11:21:00,3.82897,3.82925,3.81834,3.82646,6770000.0
2007-08-23 11:22:00,3.82908,3.82908,3.82546,3.82721,6020000.0
2007-08-23 11:23:00,3.82786,3.82786,3.81329,3.82217,3770000.0
2007-08-23 11:24:00,3.82302,3.82827,3.81842,3.82162,4140000.0
2007-08-23 11:25:00,3.82188,3.82518,3.81788,3.82518,6750000.0
2007-08-23 11:26:00,3.8218,3.82499,3.81972,3.82403,4140000.0
2007-08-23 11:27:00,3.82425,3.82528,3.81927,3.82528,6020000.0
2007-08-23 11:28:00,3.8179,3.82185,3.80806,3.82185,6390000.0
2007-08-23 11:29:00,3.81879,3.82641,3.81879,3.8212,9410000.0
2007-08-23 11:30:00,3.82446,3.82546,3.81505,3.81505,6010000.0
2007-08-23 11:31:00,3.81527,3.82567,3.81527,3.82567,4880000.0
2007-08-23 11:32:00,3.82357,3.82552,3.81625,3.82045,7880000.0
2007-08-23 11:33:00,3.82513,3.82776,3.81871,3.82544,5270000.0
2007-08-23 11:34:00,3.82199,3.82263,3.81131,3.81989,4510000.0
2007-08-23 11:35:00,3.82169,3.82319,3.81826,3.82278,5640000.0
2007-08-23 11:36:00,3.82373,3.8269,3.81768,3.82545,7530000.0
2007-08-23 11:37:00,3.8257,3.8257,3.81826,3.82463,6760000.0
2007-08-23 11:38:00,3.82093,3.82318,3.81125,3.82318,4150000.0
2007-08-23 11:39:00,3.81485,3.82328,3.81138,3.82037,4510000.0
2007-08-23 11:40:00,3.8194,3.82478,3.8157,3.8157,4510000.0
2007-08-23 11:41:00,3.82406,3.82406,3.81722,3.82219,5640000.0
2007-08-23 11:42:00,3.82251,3.82251,3.81845,3.81845,4510000.0
2007-08-23 11:43:00,3.81998,3.82437,3.81823,3.82139,8630000.0
2007-08-23 11:44:00,3.80821,3.825,3.80821,3.81808,4890000.0
2007-08-23 11:45:00,3.81963,3.82501,3.81963,3.82413,4880000.0
2007-08-23 11:46:00,3.82225,3.82379,3.81638,3.81638,7140000.0
2007-08-23 11:47:00,3.81853,3.82509,3.81853,3.82509,5630000.0
2007-08-23 11:48:00,3.82506,3.82659,3.81652,3.82402,6760000.0
2007-08-23 11:49:00,3.81765,3.82092,3.8143,3.81705,6380000.0
2007-08-23 11:50:00,3.82423,3.82613,3.81592,3.82131,6010000.0
2007-08-23 11:51:00,3.82383,3.82383,3.81752,3.81916,4890000.0
2007-08-23 11:52:00,3.82351,3.82484,3.81597,3.82232,4140000.0
2007-08-23 11:53:00,3.82271,3.82277,3.8133,3.8133,6770000.0
2007-08-23 11:54:00,3.82318,3.82354,3.8076,3.81663,6390000.0
2007-08-23 11:55:00,3.81689,3.82137,3.81005,3.81881,5630000.0
2007-08-23 11:56:00,3.81834,3.82158,3.81769,3.81769,4510000.0
2007-08-23 11:57:00,3.81375,3.82364,3.81375,3.81921,5270000.0
2007-08-23 11:58:00,3.81798,3.82197,3.81645,3.81726,6010000.0
2007-08-23 11:59:00,3.81849,3.8224,3.81267,3.82022,7890000.0
2007-08-23 12:00:00,3.81721,3.82144,3.8148,3.81913,3770000.0
2007-08-23 12:01:00,3.81364,3.82006,3.80839,3.81551,6030000.0
2007-08-23 12:02:00,3.81922,3.82106,3.80946,3.81976,7140000.0
2007-08-23 12:03:00,3.81595,3.82099,3.81483,3.82099,3400000.0
2007-08-23 12:04:00,3.82197,3.82197,3.80789,3.81886,6010000.0
2007-08-23 12:05:00,3.82071,3.82153,3.81437,3.81587,5630000.0
2007-08-23 12:06:00,3.81082,3.82035,3.81006,3.81006,4880000.0
2007-08-23 12:07:00,3.81143,3.82115,3.81143,3.81665,4520000.0
2007-08-23 12:08:00,3.81527,3.82126,3.80963,3.82078,4880000.0
2007-08-23 12:09:00,3.81521,3.81968,3.80814,3.81364,5260000.0
2007-08-23 12:10:00,3.81654,3.81974,3.81654,3.81931,4510000.0
2007-08-23 12:11:00,3.82062,3.82062,3.80712,3.80712,4880000.0
2007-08-23 12:12:00,3.81987,3.82006,3.81499,3.81517,6760000.0
2007-08-23 12:13:00,3.81413,3.81934,3.81031,3.81524,4140000.0
2007-08-23 12:14:00,3.82034,3.82141,3.81109,3.8194,6020000.0
2007-08-23 12:15:00,3.82087,3.82087,3.81456,3.82069,10140000.0
2007-08-23 12:16:00,3.81748,3.81863,3.81369,3.81607,4510000.0
2007-08-23 12:17:00,3.81865,3.82036,3.81407,3.81419,4880000.0
2007-08-23 12:18:00,3.81848,3.82052,3.81355,3.82009,5640000.0
2007-08-23 12:19:00,3.82151,3.82151,3.81007,3.81445,4520000.0
2007-08-23 12:20:00,3.82085,3.82261,3.81671,3.81859,5630000.0
2007-08-23 12:21:00,3.82225,3.82243,3.8163,3.82243,6760000.0
2007-08-23 12:22:00,3.81696,3.82237,3.81696,3.82209,6000000.0
2007-08-23 12:23:00,3.81785,3.82251,3.8146,3.81622,6000000.0
2007-08-23 12:24:00,3.80858,3.82103,3.80858,3.82103,7140000.0
2007-08-23 12:25:00,3.82089,3.82089,3.80938,3.81683,10140000.0
2007-08-23 12:26:00,3.81653,3.82213,3.80908,3.81292,7530000.0
2007-08-23 12:27:00,3.82231,3.82253,3.81457,3.81984,4140000.0
2007-08-23 12:28:00,3.82196,3.8234,3.8166,3.82231,5630000.0
2007-08-23 12:29:00,3.82067,3.82067,3.80927,3.81667,4520000.0
2007-08-23 12:30:00,3.82097,3.82264,3.81031,3.81928,16550000.0
2007-08-23 12:31:00,3.81665,3.82198,3.81665,3.82029,6380000.0
2007-08-23 12:32:00,3.80879,3.81909,3.80879,3.81175,6020000.0
2007-08-23 12:33:00,3.81761,3.82138,3.80898,3.81575,5260000.0
2007-08-23 12:34:00,3.81092,3.82092,3.80779,3.82092,4140000.0
2007-08-23 12:35:00,3.81708,3.82211,3.81534,3.81953,4890000.0
2007-08-23 12:36:00,3.82153,3.82153,3.81037,3.81773,4510000.0
2007-08-23 12:37:00,3.81645,3.8197,3.81235,3.81462,6390000.0
2007-08-23 12:38:00,3.81539,3.81922,3.81281,3.81904,4890000.0
2007-08-23 12:39:00,3.81112,3.82118,3.81108,3.8192,7510000.0
2007-08-23 12:40:00,3.81216,3.82242,3.81216,3.8222,4890000.0
2007-08-23 12:41:00,3.81761,3.82341,3.81261,3.82131,5270000.0
2007-08-23 12:42:00,3.81633,3.82141,3.81109,3.82107,8640000.0
2007-08-23 12:43:00,3.82017,3.82201,3.81697,3.81759,6760000.0
2007-08-23 12:44:00,3.81564,3.82125,3.80663,3.81959,6770000.0
2007-08-23 12:45:00,3.82097,3.82291,3.81142,3.81745,5260000.0
2007-08-23 12:46:00,3.81929,3.82219,3.80965,3.81777,4890000.0
2007-08-23 12:47:00,3.81925,3.82365,3.81483,3.82044,4140000.0
2007-08-23 12:48:00,3.8129,3.82239,3.8129,3.81756,5260000.0
2007-08-23 12:49:00,3.81739,3.82276,3.80361,3.80361,4510000.0
2007-08-23 12:50:00,3.82186,3.82465,3.81101,3.82048,5250000.0
2007-08-23 12:51:00,3.81911,3.82458,3.81722,3.82132,5630000.0
2007-08-23 12:52:00,3.82054,3.82296,3.81605,3.82296,5630000.0
2007-08-23 12:53:00,3.82267,3.8235,3.81147,3.8235,6380000.0
2007-08-23 12:54:00,3.82203,3.82627,3.81704,3.82467,4890000.0
2007-08-23 12:55:00,3.81026,3.82131,3.81026,3.82131,4510000.0
2007-08-23 12:56:00,3.81865,3.82333,3.81438,3.81584,6380000.0
2007-08-23 12:57:00,3.8152,3.82953,3.8152,3.82424,9770000.0
2007-08-23 12:58:00,3.82372,3.82602,3.81449,3.82385,7880000.0
2007-08-23 12:59:00,3.82466,3.82466,3.81244,3.82143,6380000.0
2007-08-23 13:00:00,3.82136,3.8233,3.81356,3.8233,7900000.0
2007-08-23 13:01:00,3.81982,3.82273,3.81173,3.82172,7890000.0
2007-08-23 13:02:00,3.81797,3.82314,3.81324,3.81813,4150000.0
2007-08-23 13:03:00,3.81855,3.82345,3.81227,3.82345,7520000.0
2007-08-23 13:04:00,3.81973,3.82333,3.81096,3.81778,4520000.0
2007-08-23 13:05:00,3.81455,3.82134,3.81101,3.82134,5260000.0
2007-08-23 13:06:00,3.8196,3.8223,3.81354,3.8223,5640000.0
2007-08-23 13:07:00,3.8167,3.8215,3.81242,3.81242,4880000.0
2007-08-23 13:08:00,3.82067,3.82145,3.81598,3.81797,5260000.0
2007-08-23 13:09:00,3.8174,3.82324,3.81172,3.82324,12410000.0
2007-08-23 13:10:00,3.8143,3.82041,3.80765,3.82041,4880000.0
2007-08-23 13:11:00,3.82295,3.82556,3.81645,3.82364,4880000.0
2007-08-23 13:12:00,3.82214,3.8229,3.81295,3.81941,7140000.0
2007-08-23 13:13:00,3.82032,3.82178,3.81067,3.82178,7130000.0
2007-08-23 13:14:00,3.82013,3.82758,3.81576,3.8236,8640000.0
2007-08-23 13:15:00,3.81697,3.82488,3.81676,3.8186,7140000.0
2007-08-23 13:16:00,3.81806,3.82126,3.81067,3.81931,4890000.0
2007-08-23 13:17:00,3.81945,3.82432,3.81402,3.82079,4890000.0
2007-08-23 13:18:00,3.8208,3.82289,3.81283,3.82265,5650000.0
2007-08-23 13:19:00,3.81519,3.82268,3.8129,3.82264,6380000.0
2007-08-23 13:20:00,3.81239,3.81729,3.80405,3.81502,4890000.0
2007-08-23 13:21:00,3.823,3.82452,3.81366,3.82184,7140000.0
2007-08-23 13:22:00,3.81512,3.82332,3.81512,3.81889,5270000.0
2007-08-23 13:23:00,3.81929,3.82228,3.81502,3.82017,6390000.0
2007-08-23 13:24:00,3.81473,3.82471,3.81473,3.82314,5260000.0
2007-08-23 13:25:00,3.82227,3.82227,3.80979,3.81999,5640000.0
2007-08-23 13:26:00,3.81869,3.82188,3.81665,3.82138,5630000.0
2007-08-23 13:27:00,3.82246,3.82246,3.8166,3.81825,5640000.0
2007-08-23 13:28:00,3.81893,3.82304,3.81527,3.82304,6770000.0
2007-08-23 13:29:00,3.82197,3.82275,3.81611,3.82245,3770000.0
2007-08-23 13:30:00,3.8181,3.82283,3.81543,3.82026,6770000.0
2007-08-23 13:31:00,3.81971,3.82244,3.81671,3.82244,5260000.0
2007-08-23 13:32:00,3.82289,3.82289,3.81464,3.82085,5640000.0
2007-08-23 13:33:00,3.81743,3.82241,3.81269,3.81766,10900000.0
2007-08-23 13:34:00,3.82227,3.82418,3.81667,3.8189,8250000.0
2007-08-23 13:35:00,3.82055,3.82055,3.80517,3.81711,4890000.0
2007-08-23 13:36:00,3.81715,3.8252,3.81549,3.82454,6020000.0
2007-08-23 13:37:00,3.82343,3.82343,3.81137,3.82306,6020000.0
2007-08-23 13:38:00,3.82401,3.82401,3.81399,3.82024,6030000.0
2007-08-23 13:39:00,3.82339,3.82339,3.81543,3.81543,3400000.0
2007-08-23 13:40:00,3.81189,3.82225,3.8033,3.82225,6020000.0
2007-08-23 13:41:00,3.82309,3.82387,3.81371,3.81371,6010000.0
2007-08-23 13:42:00,3.8192,3.82321,3.8137,3.82254,6010000.0
2007-08-23 13:43:00,3.81687,3.8223,3.81046,3.8223,4900000.0
2007-08-23 13:44:00,3.82199,3.82199,3.81256,3.81487,9390000.0
2007-08-23 13:45:00,3.82102,3.82102,3.81216,3.81389,7150000.0
2007-08-23 13:46:00,3.816,3.82326,3.81325,3.82301,9020000.0
2007-08-23 13:47:00,3.82112,3.82112,3.81441,3.81751,4520000.0
2007-08-23 13:48:00,3.81726,3.82553,3.81543,3.82458,5270000.0
2007-08-23 13:49:00,3.8179,3.82564,3.8179,3.82206,4890000.0
2007-08-23 13:50:00,3.81995,3.81995,3.80248,3.81986,6770000.0
2007-08-23 13:51:00,3.82372,3.82384,3.81827,3.82012,5630000.0
2007-08-23 13:52:00,3.81598,3.82526,3.81598,3.81786,6380000.0
2007-08-23 13:53:00,3.81812,3.8232,3.81006,3.81576,9030000.0
2007-08-23 13:54:00,3.82385,3.82624,3.81434,3.81638,14640000.0
2007-08-23 13:55:00,3.82509,3.82559,3.8114,3.82336,6020000.0
2007-08-23 13:56:00,3.82428,3.82598,3.81894,3.82598,4880000.0
2007-08-23 13:57:00,3.82077,3.82531,3.81509,3.81962,5270000.0
2007-08-23 13:58:00,3.81883,3.82678,3.81883,3.82422,4890000.0
2007-08-23 13:59:00,3.82387,3.82568,3.8182,3.82266,7510000.0
2007-08-23 14:00:00,3.82413,3.82719,3.81341,3.82337,11270000.0
2007-08-23 14:01:00,3.81922,3.82381,3.81267,3.82381,4140000.0
2007-08-23 14:02:00,3.81728,3.8257,3.81468,3.82059,7130000.0
2007-08-23 14:03:00,3.82361,3.82629,3.81636,3.82509,10540000.0
2007-08-23 14:04:00,3.82581,3.82582,3.81696,3.81716,4510000.0
2007-08-23 14:05:00,3.81796,3.82582,3.81487,3.82482,5260000.0
2007-08-23 14:06:00,3.8219,3.8219,3.81158,3.81949,8280000.0
2007-08-23 14:07:00,3.82489,3.82558,3.81336,3.82558,6020000.0
2007-08-23 14:08:00,3.81648,3.8255,3.81632,3.8255,5260000.0
2007-08-23 14:09:00,3.82095,3.82552,3.81764,3.82096,5630000.0
2007-08-23 14:10:00,3.82548,3.82548,3.8127,3.81958,6760000.0
2007-08-23 14:11:00,3.81332,3.82242,3.81157,3.82084,7140000.0
2007-08-23 14:12:00,3.82118,3.82615,3.81504,3.82557,6760000.0
2007-08-23 14:13:00,3.82104,3.82436,3.81219,3.82436,6760000.0
2007-08-23 14:14:00,3.825,3.82705,3.81686,3.82521,4510000.0
2007-08-23 14:15:00,3.82599,3.82779,3.82191,3.8249,8650000.0
2007-08-23 14:16:00,3.82438,3.82751,3.81686,3.82751,5650000.0
2007-08-23 14:17:00,3.81906,3.8201,3.81105,3.81965,6380000.0
2007-08-23 14:18:00,3.81819,3.82537,3.81606,3.82435,6760000.0
2007-08-23 14:19:00,3.82763,3.82763,3.82015,3.82478,5630000.0
2007-08-23 14:20:00,3.81813,3.82551,3.81523,3.81523,4140000.0
2007-08-23 14:21:00,3.81955,3.82533,3.81214,3.82533,5640000.0
2007-08-23 14:22:00,3.82104,3.82537,3.81701,3.81701,7140000.0
2007-08-23 14:23:00,3.8195,3.82665,3.8195,3.82232,7140000.0
2007-08-23 14:24:00,3.82188,3.82688,3.81309,3.82513,8650000.0
2007-08-23 14:25:00,3.82492,3.8267,3.81671,3.81702,9780000.0
2007-08-23 14:26:00,3.81901,3.82707,3.81577,3.82232,5630000.0
2007-08-23 14:27:00,3.82852,3.82881,3.81828,3.82755,5640000.0
2007-08-23 14:28:00,3.82307,3.82745,3.82167,3.82413,7900000.0
2007-08-23 14:29:00,3.8272,3.82871,3.82244,3.82871,4510000.0
2007-08-23 14:30:00,3.82846,3.82989,3.82243,3.82969,7520000.0
2007-08-23 14:31:00,3.81963,3.82765,3.81812,3.82765,6020000.0
2007-08-23 14:32:00,3.81843,3.82928,3.81616,3.82742,7520000.0
2007-08-23 14:33:00,3.8301,3.8301,3.81832,3.827,7510000.0
2007-08-23 14:34:00,3.8239,3.82847,3.82335,3.82754,4880000.0
2007-08-23 14:35:00,3.82357,3.82886,3.81764,3.82886,5260000.0
2007-08-23 14:36:00,3.82994,3.83028,3.81994,3.82861,7130000.0
2007-08-23 14:37:00,3.8264,3.82889,3.81968,3.81968,5250000.0
2007-08-23 14:38:00,3.82797,3.82891,3.82061,3.82891,6020000.0
2007-08-23 14:39:00,3.82956,3.83016,3.81923,3.82891,4890000.0
2007-08-23 14:40:00,3.82588,3.82902,3.8231,3.8231,4880000.0
2007-08-23 14:41:00,3.8261,3.83249,3.82277,3.83022,4510000.0
2007-08-23 14:42:00,3.82859,3.83059,3.81785,3.82718,7510000.0
2007-08-23 14:43:00,3.83025,3.83045,3.82291,3.83025,6020000.0
2007-08-23 14:44:00,3.82728,3.83118,3.82063,3.82825,8640000.0
2007-08-23 14:45:00,3.82817,3.83235,3.81981,3.83123,7880000.0
2007-08-23 14:46:00,3.82845,3.8309,3.82222,3.82487,5640000.0
2007-08-23 14:47:00,3.82851,3.83041,3.81874,3.82776,6400000.0
2007-08-23 14:48:00,3.82936,3.82936,3.82116,3.82908,4150000.0
2007-08-23 14:49:00,3.83398,3.83398,3.82299,3.83274,6390000.0
2007-08-23 14:50:00,3.82822,3.83372,3.82556,3.83075,10130000.0
2007-08-23 14:51:00,3.82609,3.83255,3.82081,3.82535,5260000.0
2007-08-23 14:52:00,3.83416,3.83416,3.82215,3.82215,5630000.0
2007-08-23 14:53:00,3.83181,3.83461,3.82581,3.83449,7510000.0
2007-08-23 14:54:00,3.82827,3.83421,3.8279,3.83395,4900000.0
2007-08-23 14:55:00,3.83338,3.83384,3.82489,3.83168,7500000.0
2007-08-23 14:56:00,3.82285,3.82961,3.81184,3.81184,5270000.0
2007-08-23 14:57:00,3.82917,3.83298,3.82034,3.83298,6760000.0
2007-08-23 14:58:00,3.82447,3.83401,3.82243,3.82468,3780000.0
2007-08-23 14:59:00,3.83251,3.83781,3.82474,3.82693,10550000.0
2007-08-23 15:00:00,3.83284,3.83294,3.82445,3.82915,9400000.0
2007-08-23 15:01:00,3.83385,3.83466,3.81966,3.83299,7890000.0
2007-08-23 15:02:00,3.82879,3.83363,3.82283,3.83301,7150000.0
2007-08-23 15:03:00,3.83326,3.83326,3.82206,3.82677,5640000.0
2007-08-23 15:04:00,3.83029,3.83417,3.82039,3.8318,8280000.0
2007-08-23 15:05:00,3.82664,3.83455,3.82427,3.83455,6000000.0
2007-08-23 15:06:00,3.82658,3.83171,3.81274,3.83171,8260000.0
2007-08-23 15:07:00,3.82385,3.83327,3.82385,3.83327,4890000.0
2007-08-23 15:08:00,3.83183,3.83386,3.82808,3.82808,4890000.0
2007-08-23 15:09:00,3.83429,3.83429,3.82363,3.82363,6770000.0
2007-08-23 15:10:00,3.83382,3.83382,3.82413,3.83364,7510000.0
2007-08-23 15:11:00,3.82213,3.82888,3.81946,3.8281,6000000.0
2007-08-23 15:12:00,3.82935,3.83395,3.828,3.83263,4520000.0
2007-08-23 15:13:00,3.83181,3.83181,3.82178,3.82538,4880000.0
2007-08-23 15:14:00,3.83221,3.83221,3.82052,3.83053,12420000.0
2007-08-23 15:15:00,3.8292,3.8318,3.8262,3.8262,4510000.0
2007-08-23 15:16:00,3.82645,3.83151,3.82258,3.8312,5640000.0
2007-08-23 15:17:00,3.83257,3.83257,3.82226,3.83179,9390000.0
2007-08-23 15:18:00,3.83137,3.83231,3.82145,3.83156,6760000.0
2007-08-23 15:19:00,3.82799,3.83278,3.82338,3.82338,4510000.0
2007-08-23 15:20:00,3.83174,3.83225,3.82099,3.82712,4890000.0
2007-08-23 15:21:00,3.82618,3.8306,3.81531,3.81531,8270000.0
2007-08-23 15:22:00,3.82904,3.833,3.82722,3.833,4140000.0
2007-08-23 15:23:00,3.83285,3.83285,3.82369,3.83233,7510000.0
2007-08-23 15:24:00,3.82632,3.83093,3.82099,3.83047,6020000.0
2007-08-23 15:25:00,3.83242,3.83242,3.82509,3.82792,5250000.0
2007-08-23 15:26:00,3.8331,3.83492,3.82457,3.83244,5650000.0
2007-08-23 15:27:00,3.82511,3.8293,3.81319,3.82592,9030000.0
2007-08-23 15:28:00,3.82628,3.83042,3.82464,3.82743,4510000.0
2007-08-23 15:29:00,3.82883,3.83231,3.82152,3.82152,5260000.0
2007-08-23 15:30:00,3.83225,3.83225,3.82594,3.82601,8270000.0
2007-08-23 15:31:00,3.82814,3.83109,3.82059,3.82452,5290000.0
2007-08-23 15:32:00,3.82992,3.83082,3.82298,3.83082,4140000.0
2007-08-23 15:33:00,3.83194,3.83265,3.82471,3.83253,4510000.0
2007-08-23 15:34:00,3.82834,3.83072,3.82319,3.82809,6770000.0
2007-08-23 15:35:00,3.82662,3.83271,3.82482,3.82482,6390000.0
2007-08-23 15:36:00,3.82706,3.83083,3.8222,3.82946,6390000.0
2007-08-23 15:37:00,3.82753,3.83177,3.82212,3.82212,4520000.0
2007-08-23 15:38:00,3.82735,3.83601,3.82553,3.83463,6390000.0
2007-08-23 15:39:00,3.83258,3.83258,3.82716,3.83198,5640000.0
2007-08-23 15:40:00,3.83132,3.83227,3.82264,3.83135,5650000.0
2007-08-23 15:41:00,3.82874,3.83375,3.82129,3.83375,8270000.0
2007-08-23 15:42:00,3.8259,3.82794,3.82018,3.82415,5260000.0
2007-08-23 15:43:00,3.8236,3.83031,3.8236,3.82966,4510000.0
2007-08-23 15:44:00,3.82802,3.83163,3.82109,3.83159,7140000.0
2007-08-23 15:45:00,3.82781,3.83032,3.81978,3.83032,4140000.0
2007-08-23 15:46:00,3.82214,3.83128,3.82214,3.83101,4510000.0
2007-08-23 15:47:00,3.82292,3.83212,3.82292,3.82827,5650000.0
2007-08-23 15:48:00,3.82846,3.83199,3.82388,3.82994,6020000.0
2007-08-23 15:49:00,3.82771,3.8359,3.82525,3.82659,4510000.0
2007-08-23 15:50:00,3.83135,3.83223,3.82542,3.83223,5260000.0
2007-08-23 15:51:00,3.82674,3.83075,3.82494,3.82975,5660000.0
2007-08-23 15:52:00,3.82827,3.83182,3.81643,3.83083,5640000.0
2007-08-23 15:53:00,3.82524,3.83178,3.82148,3.82811,7140000.0
2007-08-23 15:54:00,3.82989,3.83425,3.82752,3.82937,7140000.0
2007-08-23 15:55:00,3.83092,3.83171,3.82526,3.83122,4510000.0
2007-08-23 15:56:00,3.8321,3.83315,3.82636,3.83315,5630000.0
2007-08-23 15:57:00,3.82805,3.83318,3.82587,3.83315,4150000.0
2007-08-23 15:58:00,3.83172,3.83373,3.82997,3.83373,6770000.0
2007-08-23 15:59:00,3.82634,3.83259,3.82568,3.83259,10890000.0
2007-08-23 16:00:00,3.83418,3.83424,3.82913,3.83285,4890000.0
2007-08-23 16:01:00,3.82969,3.83354,3.82233,3.82834,9760000.0
2007-08-23 16:02:00,3.8262,3.83267,3.8262,3.83267,5260000.0
2007-08-23 16:03:00,3.82848,3.83264,3.82663,3.83161,4890000.0
2007-08-23 16:04:00,3.82914,3.83379,3.82312,3.83296,5270000.0
2007-08-23 16:05:00,3.82857,3.83379,3.82857,3.83269,6010000.0
2007-08-23 16:06:00,3.8317,3.83404,3.82135,3.82753,9030000.0
2007-08-23 16:07:00,3.8315,3.83224,3.81978,3.83051,4140000.0
2007-08-23 16:08:00,3.82927,3.83198,3.82184,3.83089,6390000.0
2007-08-23 16:09:00,3.82775,3.83154,3.82514,3.82627,6030000.0
2007-08-23 16:10:00,3.83257,3.83287,3.82125,3.83287,10900000.0
2007-08-23 16:11:00,3.83324,3.83324,3.82746,3.83152,6770000.0
2007-08-23 16:12:00,3.82376,3.83232,3.81925,3.83232,7520000.0
2007-08-23 16:13:00,3.83171,3.83364,3.82808,3.83364,5640000.0
2007-08-23 16:14:00,3.83187,3.83322,3.82227,3.8318,3400000.0
2007-08-23 16:15:00,3.82992,3.83224,3.82622,3.82622,5250000.0
2007-08-23 16:16:00,3.83365,3.83395,3.82826,3.83267,5650000.0
2007-08-23 16:17:00,3.82613,3.83288,3.82072,3.83288,5260000.0
2007-08-23 16:18:00,3.8271,3.8318,3.81985,3.83164,9020000.0
2007-08-23 16:19:00,3.83341,3.83374,3.8298,3.83316,5260000.0
2007-08-23 16:20:00,3.82874,3.83479,3.82532,3.83196,6390000.0
2007-08-23 16:21:00,3.8338,3.8338,3.82719,3.82923,6010000.0
2007-08-23 16:22:00,3.828,3.83111,3.81586,3.83111,3770000.0
2007-08-23 16:23:00,3.83178,3.83348,3.83018,3.83348,6760000.0
2007-08-23 16:24:00,3.83082,3.83322,3.82784,3.82834,4880000.0
2007-08-23 16:25:00,3.83252,3.83392,3.82845,3.83392,4880000.0
2007-08-23 16:26:00,3.83282,3.83282,3.82297,3.8315,4890000.0
2007-08-23 16:27:00,3.83075,3.83658,3.82643,3.83355,12020000.0
2007-08-23 16:28:00,3.82919,3.83328,3.82712,3.83223,7140000.0
2007-08-23 16:29:00,3.83441,3.83441,3.82817,3.83079,5630000.0
2007-08-23 16:30:00,3.83373,3.83373,3.82448,3.83231,6020000.0
2007-08-23 16:31:00,3.83146,3.83399,3.82468,3.82885,11640000.0
2007-08-23 16:32:00,3.83317,3.83388,3.82785,3.83081,6000000.0
2007-08-23 16:33:00,3.83041,3.83361,3.82726,3.83361,6010000.0
2007-08-23 16:34:00,3.83277,3.83487,3.82531,3.8348,6000000.0
2007-08-23 16:35:00,3.83164,3.83255,3.82224,3.8234,12030000.0
2007-08-23 16:36:00,3.83259,3.83547,3.82474,3.82474,7510000.0
2007-08-23 16:37:00,3.82546,3.8318,3.81803,3.81803,5270000.0
2007-08-23 16:38:00,3.82762,3.83341,3.8224,3.83341,10520000.0
2007-08-23 16:39:00,3.83038,3.83464,3.82559,3.83464,6390000.0
2007-08-23 16:40:00,3.83566,3.83742,3.82625,3.83742,5260000.0
2007-08-23 16:41:00,3.83194,3.83615,3.82131,3.83615,6020000.0
2007-08-23 16:42:00,3.83182,3.83409,3.82516,3.83409,4520000.0
2007-08-23 16:43:00,3.82661,3.83502,3.82291,3.83502,4880000.0
2007-08-23 16:44:00,3.83075,3.83461,3.8249,3.8344,4890000.0
2007-08-23 16:45:00,3.83206,3.83761,3.82642,3.8323,6390000.0
2007-08-23 16:46:00,3.82768,3.83594,3.82768,3.8359,7140000.0
2007-08-23 16:47:00,3.83116,3.83147,3.82466,3.82466,7140000.0
2007-08-23 16:48:00,3.82413,3.8316,3.82413,3.83089,4880000.0
2007-08-23 16:49:00,3.83642,3.8366,3.82696,3.83431,7520000.0
2007-08-23 16:50:00,3.83654,3.83654,3.83065,3.83329,3400000.0
2007-08-23 16:51:00,3.83486,3.83486,3.81994,3.83228,6390000.0
2007-08-23 16:52:00,3.82635,3.83372,3.82348,3.83365,7880000.0
2007-08-23 16:53:00,3.83525,3.83525,3.82303,3.82303,6000000.0
2007-08-23 16:54:00,3.82527,3.83409,3.82527,3.83155,7130000.0
2007-08-23 16:55:00,3.8341,3.8341,3.82095,3.83305,4890000.0
2007-08-23 16:56:00,3.83257,3.83478,3.82673,3.82726,6380000.0
2007-08-23 16:57:00,3.83149,3.83456,3.82521,3.82521,4880000.0
2007-08-23 16:58:00,3.82649,3.83191,3.82458,3.83191,7130000.0
2007-08-23 16:59:00,3.8364,3.83815,3.82897,3.83272,9770000.0
2007-08-23 17:00:00,3.83525,3.83525,3.82083,3.82083,9000000.0
2007-08-23 17:01:00,3.83555,3.83555,3.82326,3.83266,7140000.0
2007-08-23 17:02:00,3.82935,3.83812,3.82935,3.83252,6390000.0
2007-08-23 17:03:00,3.83223,3.83659,3.82831,3.83322,4880000.0
2007-08-23 17:04:00,3.83374,3.8371,3.82351,3.82921,5640000.0
2007-08-23 17:05:00,3.83175,3.83726,3.82938,3.831,4520000.0
2007-08-23 17:06:00,3.83528,3.83528,3.82296,3.82296,6770000.0
2007-08-23 17:07:00,3.83668,3.83668,3.82945,3.83593,8640000.0
2007-08-23 17:08:00,3.83183,3.83477,3.8196,3.83477,6750000.0
2007-08-23 17:09:00,3.83808,3.83808,3.82446,3.82989,8640000.0
2007-08-23 17:10:00,3.83672,3.83698,3.82839,3.83027,5260000.0
2007-08-23 17:11:00,3.82871,3.8365,3.82587,3.83169,6760000.0
2007-08-23 17:12:00,3.83683,3.83713,3.82974,3.83444,5640000.0
2007-08-23 17:13:00,3.83876,3.83932,3.82668,3.8342,5630000.0
2007-08-23 17:14:00,3.8351,3.83787,3.82819,3.8346,11650000.0
2007-08-23 17:15:00,3.83874,3.83874,3.83033,3.83597,10160000.0
2007-08-23 17:16:00,3.83181,3.83651,3.82642,3.83651,7890000.0
2007-08-23 17:17:00,3.83692,3.83692,3.82831,3.82831,6010000.0
2007-08-23 17:18:00,3.83522,3.83522,3.81959,3.82622,4880000.0
2007-08-23 17:19:00,3.82502,3.83606,3.82502,3.83606,5260000.0
2007-08-23 17:20:00,3.83741,3.83741,3.82603,3.83686,4510000.0
2007-08-23 17:21:00,3.83629,3.83803,3.82638,3.83165,6020000.0
2007-08-23 17:22:00,3.83361,3.83873,3.82843,3.83873,11650000.0
2007-08-23 17:23:00,3.83699,3.83754,3.83161,3.83732,6000000.0
2007-08-23 17:24:00,3.83099,3.83767,3.82672,3.83767,10520000.0
2007-08-23 17:25:00,3.83177,3.83559,3.82412,3.82412,7510000.0
2007-08-23 17:26:00,3.8357,3.83906,3.83292,3.83903,6750000.0
2007-08-23 17:27:00,3.83956,3.83978,3.83225,3.83324,9390000.0
2007-08-23 17:28:00,3.83469,3.83543,3.82033,3.83416,7520000.0
2007-08-23 17:29:00,3.83731,3.83873,3.82812,3.83873,6400000.0
2007-08-23 17:30:00,3.84049,3.8409,3.831,3.831,6380000.0
2007-08-23 17:31:00,3.83763,3.839,3.83007,3.83007,6030000.0
2007-08-23 17:32:00,3.83488,3.83945,3.83357,3.83831,6400000.0
2007-08-23 17:33:00,3.83615,3.83731,3.82237,3.8365,11280000.0
2007-08-23 17:34:00,3.83057,3.8388,3.83057,3.83473,4140000.0
2007-08-23 17:35:00,3.83957,3.84132,3.83203,3.84062,9020000.0
2007-08-23 17:36:00,3.83536,3.83919,3.83015,3.83317,3770000.0
2007-08-23 17:37:00,3.83246,3.84043,3.83046,3.83449,6020000.0
2007-08-23 17:38:00,3.83288,3.83949,3.82695,3.83908,14280000.0
2007-08-23 17:39:00,3.83692,3.83692,3.82629,3.83422,8640000.0
2007-08-23 17:40:00,3.83577,3.84122,3.82813,3.82813,10520000.0
2007-08-23 17:41:00,3.83973,3.83973,3.82579,3.83006,5640000.0
2007-08-23 17:42:00,3.83019,3.83874,3.82762,3.83218,12020000.0
2007-08-23 17:43:00,3.83386,3.83819,3.82696,3.83085,12790000.0
2007-08-23 17:44:00,3.83984,3.84,3.83312,3.83519,4140000.0
2007-08-23 17:45:00,3.83148,3.84169,3.8314,3.84128,6790000.0
2007-08-23 17:46:00,3.83291,3.83862,3.8304,3.83862,5260000.0
2007-08-23 17:47:00,3.8315,3.83776,3.8315,3.8374,5660000.0
2007-08-23 17:48:00,3.83929,3.83929,3.83349,3.83429,4510000.0
2007-08-23 17:49:00,3.83846,3.83946,3.83412,3.83865,4140000.0
2007-08-23 17:50:00,3.832,3.84035,3.832,3.83622,7880000.0
2007-08-23 17:51:00,3.8265,3.83834,3.82609,3.83451,6400000.0
2007-08-23 17:52:00,3.83838,3.83841,3.83411,3.83839,6020000.0
2007-08-23 17:53:00,3.83947,3.83947,3.83268,3.83934,6010000.0
2007-08-23 17:54:00,3.83813,3.83976,3.82949,3.83801,5650000.0
2007-08-23 17:55:00,3.83707,3.84133,3.83057,3.84133,8640000.0
2007-08-23 17:56:00,3.83927,3.84123,3.82843,3.83463,7130000.0
2007-08-23 17:57:00,3.83412,3.83957,3.82897,3.83543,9760000.0
2007-08-23 17:58:00,3.83905,3.83965,3.83021,3.83898,9020000.0
2007-08-23 17:59:00,3.83731,3.83731,3.82525,3.83692,10900000.0
2007-08-23 18:00:00,3.84048,3.84614,3.83311,3.83636,12790000.0
2007-08-23 18:01:00,3.83928,3.83961,3.83336,3.83348,5250000.0
2007-08-23 18:02:00,3.84009,3.8447,3.83312,3.84113,10520000.0
2007-08-23 18:03:00,3.84094,3.8413,3.8316,3.8316,5260000.0
2007-08-23 18:04:00,3.83892,3.8399,3.82832,3.83644,6760000.0
2007-08-23 18:05:00,3.84045,3.84142,3.83089,3.84043,9770000.0
2007-08-23 18:06:00,3.83556,3.84053,3.82948,3.84053,7520000.0
2007-08-23 18:07:00,3.83637,3.84182,3.83459,3.83459,5630000.0
2007-08-23 18:08:00,3.83667,3.84199,3.83231,3.84159,6400000.0
2007-08-23 18:09:00,3.84008,3.84173,3.837,3.84124,4510000.0
2007-08-23 18:10:00,3.8427,3.8427,3.83361,3.84121,5260000.0
2007-08-23 18:11:00,3.84183,3.84296,3.83807,3.83929,4880000.0
2007-08-23 18:12:00,3.84289,3.84289,3.8325,3.83968,10520000.0
2007-08-23 18:13:00,3.84289,3.84435,3.83732,3.83906,4140000.0
2007-08-23 18:14:00,3.8434,3.8434,3.83074,3.84014,9410000.0
2007-08-23 18:15:00,3.83808,3.84359,3.83276,3.84359,8270000.0
2007-08-23 18:16:00,3.83762,3.84472,3.83455,3.83499,6770000.0
2007-08-23 18:17:00,3.84357,3.84357,3.8379,3.84092,4880000.0
2007-08-23 18:18:00,3.84021,3.8438,3.8377,3.8438,3400000.0
2007-08-23 18:19:00,3.83792,3.84109,3.83205,3.83563,6760000.0
2007-08-23 18:20:00,3.83746,3.84183,3.83525,3.83525,4880000.0
2007-08-23 18:21:00,3.83302,3.84333,3.83302,3.84319,7130000.0
2007-08-23 18:22:00,3.84278,3.84536,3.83483,3.84193,6390000.0
2007-08-23 18:23:00,3.84263,3.84345,3.83783,3.83871,4510000.0
2007-08-23 18:24:00,3.84223,3.84322,3.83335,3.83335,5270000.0
2007-08-23 18:25:00,3.83806,3.84287,3.83375,3.83635,7150000.0
2007-08-23 18:26:00,3.84242,3.84336,3.8338,3.83781,8660000.0
2007-08-23 18:27:00,3.83624,3.84436,3.83624,3.83918,4880000.0
2007-08-23 18:28:00,3.8423,3.84464,3.83951,3.84135,3770000.0
2007-08-23 18:29:00,3.84226,3.84226,3.83195,3.84033,7140000.0
2007-08-23 18:30:00,3.84282,3.84354,3.83638,3.84248,6760000.0
2007-08-23 18:31:00,3.83683,3.84233,3.83026,3.83774,5260000.0
2007-08-23 18:32:00,3.84292,3.84334,3.83379,3.83379,5630000.0
2007-08-23 18:33:00,3.83864,3.84315,3.83353,3.84227,7890000.0
2007-08-23 18:34:00,3.83377,3.84314,3.83377,3.84221,5630000.0
2007-08-23 18:35:00,3.83772,3.84806,3.83772,3.84433,7910000.0
2007-08-23 18:37:00,3.83691,3.8456,3.83529,3.83882,10530000.0
2007-08-23 18:38:00,3.83682,3.84358,3.8339,3.84146,6400000.0
2007-08-23 18:39:00,3.84292,3.84359,3.83334,3.84276,4510000.0
2007-08-23 18:40:00,3.84029,3.84255,3.83642,3.84062,5630000.0
2007-08-23 18:41:00,3.84206,3.84246,3.83402,3.83814,4510000.0
2007-08-23 18:42:00,3.83921,3.84319,3.8336,3.83783,5260000.0
2007-08-23 18:43:00,3.8422,3.8422,3.83516,3.84017,4140000.0
2007-08-23 18:44:00,3.84262,3.84455,3.83469,3.84358,4510000.0
2007-08-23 18:45:00,3.83824,3.84332,3.83392,3.84332,6400000.0
2007-08-23 18:46:00,3.83969,3.84574,3.83591,3.84412,7140000.0
2007-08-23 18:47:00,3.84215,3.84421,3.8345,3.8436,5640000.0
2007-08-23 18:48:00,3.84205,3.84414,3.83447,3.83841,7510000.0
2007-08-23 18:49:00,3.83824,3.84257,3.83414,3.84192,6010000.0
2007-08-23 18:50:00,3.84368,3.84416,3.83416,3.83416,3010000.0
2007-08-23 18:51:00,3.83813,3.84185,3.83291,3.83291,4510000.0
2007-08-23 18:52:00,3.83857,3.84439,3.83453,3.84369,5660000.0
2007-08-23 18:53:00,3.84035,3.84488,3.83435,3.8349,7900000.0
2007-08-23 18:54:00,3.84291,3.84408,3.83813,3.84101,8280000.0
2007-08-23 18:55:00,3.83457,3.84394,3.83457,3.83975,5630000.0
2007-08-23 18:56:00,3.83944,3.84453,3.83826,3.84328,4520000.0
2007-08-23 18:57:00,3.8433,3.84375,3.83519,3.83825,4140000.0
2007-08-23 18:58:00,3.84182,3.84394,3.83428,3.84286,7140000.0
2007-08-23 18:59:00,3.83921,3.84404,3.83701,3.83974,6020000.0
2007-08-23 19:00:00,3.84396,3.84396,3.8329,3.83971,10140000.0
2007-08-23 19:01:00,3.84458,3.84458,3.83818,3.84113,4890000.0
2007-08-23 19:02:00,3.84567,3.84567,3.84018,3.84506,4880000.0
2007-08-23 19:03:00,3.84535,3.84799,3.83985,3.84553,4520000.0
2007-08-23 19:04:00,3.84503,3.84772,3.83754,3.84088,7140000.0
2007-08-23 19:05:00,3.84569,3.84569,3.83522,3.84362,5260000.0
2007-08-23 19:06:00,3.84506,3.84506,3.83507,3.84268,4880000.0
2007-08-23 19:07:00,3.84499,3.84579,3.83604,3.84543,4510000.0
2007-08-23 19:08:00,3.84445,3.84445,3.83572,3.83808,4540000.0
2007-08-23 19:09:00,3.84526,3.84526,3.83981,3.84412,6770000.0
2007-08-23 19:10:00,3.84192,3.84643,3.83577,3.84143,3790000.0
2007-08-23 19:11:00,3.84041,3.84455,3.83549,3.8439,5260000.0
2007-08-23 19:12:00,3.84468,3.84549,3.84068,3.84305,4140000.0
2007-08-23 19:13:00,3.84514,3.84554,3.8401,3.84314,4890000.0
2007-08-23 19:14:00,3.84109,3.84568,3.84109,3.84471,4880000.0
2007-08-23 19:15:00,3.84582,3.84672,3.83699,3.84094,6380000.0
2007-08-23 19:16:00,3.84269,3.84674,3.83744,3.83927,5630000.0
2007-08-23 19:17:00,3.83861,3.84446,3.83846,3.84446,5260000.0
2007-08-23 19:18:00,3.83809,3.84345,3.83434,3.84345,4140000.0
2007-08-23 19:19:00,3.84139,3.84634,3.83974,3.84555,4520000.0
2007-08-23 19:20:00,3.83525,3.84638,3.83525,3.84152,6770000.0
2007-08-23 19:21:00,3.84334,3.84475,3.83511,3.84475,4150000.0
2007-08-23 19:22:00,3.84448,3.84448,3.83493,3.84291,8640000.0
2007-08-23 19:23:00,3.84653,3.84653,3.84085,3.84089,4140000.0
2007-08-23 19:24:00,3.84677,3.84677,3.8389,3.84474,6390000.0
2007-08-23 19:25:00,3.84164,3.84573,3.83608,3.84573,6010000.0
2007-08-23 19:26:00,3.84193,3.84881,3.83937,3.84707,8250000.0
2007-08-23 19:27:00,3.84747,3.84747,3.84073,3.8433,4510000.0
2007-08-23 19:29:00,3.84392,3.84436,3.83408,3.83563,7520000.0
2007-08-23 19:30:00,3.84169,3.84979,3.83923,3.84749,11280000.0
2007-08-23 19:31:00,3.84586,3.84586,3.83982,3.84038,3760000.0
2007-08-23 19:32:00,3.8459,3.84597,3.84112,3.84112,4510000.0
2007-08-23 19:33:00,3.8368,3.84627,3.8368,3.84627,4130000.0
2007-08-23 19:34:00,3.84406,3.84706,3.84134,3.84134,6010000.0
2007-08-23 19:35:00,3.84389,3.84407,3.83324,3.84183,6770000.0
2007-08-23 19:36:00,3.84451,3.84561,3.83565,3.83565,4510000.0
2007-08-23 19:37:00,3.84317,3.84317,3.83302,3.83302,4520000.0
2007-08-23 19:38:00,3.8427,3.84347,3.83328,3.83328,4890000.0
2007-08-23 19:39:00,3.84663,3.84858,3.8378,3.8378,6390000.0
2007-08-23 19:40:00,3.84179,3.8478,3.84025,3.84675,5270000.0
2007-08-23 19:41:00,3.8448,3.84573,3.83995,3.84573,4890000.0
2007-08-23 19:42:00,3.84048,3.84532,3.83907,3.84532,3020000.0
2007-08-23 19:43:00,3.84025,3.84435,3.83512,3.83565,3770000.0
2007-08-23 19:44:00,3.8416,3.84646,3.84032,3.84646,5650000.0
2007-08-23 19:45:00,3.83662,3.84602,3.83662,3.84602,15780000.0
2007-08-23 19:46:00,3.83636,3.84042,3.83636,3.83653,3000000.0
2007-08-23 19:47:00,3.84457,3.84457,3.83761,3.83831,6760000.0
2007-08-23 19:48:00,3.84429,3.84493,3.83818,3.84109,4890000.0
2007-08-23 19:49:00,3.83178,3.84225,3.83079,3.83604,5260000.0
2007-08-23 19:50:00,3.83624,3.84236,3.8334,3.84198,4880000.0
2007-08-23 19:51:00,3.83312,3.84212,3.83312,3.83718,5250000.0
2007-08-23 19:52:00,3.844,3.84421,3.83615,3.83884,3010000.0
2007-08-23 19:53:00,3.83871,3.84307,3.8381,3.8381,4140000.0
2007-08-23 19:54:00,3.83857,3.84336,3.83811,3.84126,4890000.0
2007-08-23 19:55:00,3.83439,3.84424,3.83439,3.83827,5630000.0
2007-08-23 19:56:00,3.84216,3.84229,3.83552,3.84155,4890000.0
2007-08-23 19:58:00,3.84176,3.84176,3.83336,3.83801,3010000.0
2007-08-23 19:59:00,3.83774,3.84158,3.83657,3.84158,3380000.0
2007-08-23 20:00:00,3.83884,3.84334,3.83417,3.84072,7130000.0
2007-08-23 20:01:00,3.83752,3.83974,3.83464,3.83974,4510000.0
2007-08-23 20:02:00,3.84224,3.84427,3.8372,3.84226,6760000.0
2007-08-23 20:03:00,3.84054,3.84315,3.83224,3.83224,4880000.0
2007-08-23 20:04:00,3.83595,3.84139,3.83595,3.84139,3390000.0
2007-08-23 20:05:00,3.83946,3.84337,3.83208,3.83687,6000000.0
2007-08-23 20:06:00,3.83782,3.84195,3.83531,3.83622,6770000.0
2007-08-23 20:07:00,3.84065,3.84098,3.83286,3.84084,5250000.0
2007-08-23 20:08:00,3.83589,3.84098,3.83542,3.83542,4140000.0
2007-08-23 20:09:00,3.8402,3.84037,3.83326,3.83976,6390000.0
2007-08-23 20:10:00,3.83893,3.83893,3.83035,3.83651,4510000.0
2007-08-23 20:11:00,3.83959,3.84129,3.83294,3.83888,4140000.0
2007-08-23 20:12:00,3.83888,3.84374,3.83096,3.84087,14310000.0
2007-08-23 20:13:00,3.83366,3.83682,3.82781,3.8331,6400000.0
2007-08-23 20:14:00,3.83672,3.83672,3.82563,3.83186,3770000.0
2007-08-23 20:15:00,3.84132,3.84132,3.82841,3.83656,16900000.0
2007-08-23 20:16:00,3.83461,3.84532,3.83235,3.84048,7140000.0
2007-08-23 20:17:00,3.83581,3.8394,3.82827,3.83458,8250000.0
2007-08-23 20:18:00,3.83897,3.83897,3.8277,3.8277,4890000.0
2007-08-23 20:19:00,3.83175,3.8388,3.83175,3.83341,4150000.0
2007-08-23 20:20:00,3.83783,3.83862,3.83575,3.8378,5630000.0
2007-08-23 20:21:00,3.83607,3.83751,3.82812,3.83467,6760000.0
2007-08-23 20:22:00,3.83271,3.83873,3.83133,3.83718,4890000.0
2007-08-23 20:23:00,3.83446,3.83811,3.83446,3.83769,3010000.0
2007-08-23 20:24:00,3.83665,3.83715,3.8265,3.83167,5640000.0
2007-08-23 20:25:00,3.83033,3.83946,3.83033,3.83293,6760000.0
2007-08-23 20:26:00,3.83137,3.83542,3.83077,3.83357,3390000.0
2007-08-23 20:27:00,3.83568,3.8364,3.83484,3.83503,3750000.0
2007-08-23 20:28:00,3.83617,3.83638,3.82986,3.83622,7880000.0
2007-08-23 20:29:00,3.83737,3.84179,3.83226,3.83887,9760000.0
2007-08-23 20:30:00,3.83642,3.84082,3.83142,3.83142,7900000.0
2007-08-23 20:34:00,3.83366,3.83893,3.82988,3.82988,2650000.0
2007-08-23 20:35:00,3.83754,3.83754,3.83195,3.8372,5250000.0
2007-08-23 20:36:00,3.82984,3.84014,3.82984,3.83306,6770000.0
2007-08-23 20:37:00,3.82681,3.83686,3.82681,3.83686,6750000.0
2007-08-23 20:38:00,3.83714,3.83755,3.82798,3.82798,5250000.0
2007-08-23 20:39:00,3.83702,3.83815,3.82775,3.8366,6770000.0
2007-08-23 20:40:00,3.83673,3.83673,3.82982,3.83041,3400000.0
2007-08-23 20:41:00,3.83572,3.83615,3.82653,3.8308,7160000.0
2007-08-23 20:42:00,3.82602,3.83635,3.82602,3.83635,5260000.0
2007-08-23 20:43:00,3.83641,3.83963,3.82902,3.83185,8650000.0
2007-08-23 20:44:00,3.83121,3.83911,3.82735,3.83706,9040000.0
2007-08-23 20:45:00,3.83835,3.83835,3.83409,3.83828,3000000.0
2007-08-23 20:46:00,3.82692,3.8388,3.82692,3.83428,4880000.0
2007-08-23 20:47:00,3.83519,3.83519,3.82519,3.835,8640000.0
2007-08-23 20:48:00,3.83028,3.835,3.83028,3.83201,3760000.0
2007-08-23 20:49:00,3.83053,3.83657,3.82908,3.83609,6760000.0
2007-08-23 20:50:00,3.83505,3.83804,3.83205,3.83205,7140000.0
2007-08-23 20:51:00,3.83022,3.83674,3.82893,3.82893,7140000.0
2007-08-23 20:52:00,3.83421,3.83699,3.83421,3.83594,5270000.0
2007-08-23 20:53:00,3.8302,3.83693,3.8302,3.83307,4880000.0
2007-08-23 20:54:00,3.83469,3.83581,3.82545,3.83581,5630000.0
2007-08-23 20:55:00,3.83487,3.83532,3.82864,3.83532,1510000.0
2007-08-23 20:56:00,3.83457,3.83691,3.82986,3.83104,4500000.0
2007-08-23 20:58:00,3.83572,3.83572,3.83212,3.83474,4880000.0
2007-08-23 20:59:00,3.8362,3.83638,3.83067,3.83105,7500000.0
2007-08-23 21:00:00,3.83063,3.8372,3.83063,3.83554,7500000.0
2007-08-23 21:02:00,3.83562,3.8358,3.83445,3.83575,4140000.0
2007-08-23 21:03:00,3.8351,3.8351,3.82739,3.82979,4880000.0
2007-08-23 21:05:00,3.83091,3.83676,3.82781,3.83635,3400000.0
2007-08-23 21:06:00,3.82933,3.8351,3.82535,3.8351,9030000.0
2007-08-23 21:07:00,3.83576,3.83576,3.8262,3.83436,3770000.0
2007-08-23 21:08:00,3.83552,3.83593,3.83455,3.83475,3380000.0
2007-08-23 21:09:00,3.83087,3.83689,3.83005,3.83524,7140000.0
2007-08-23 21:10:00,3.83091,3.83682,3.8282,3.8282,3010000.0
2007-08-23 21:11:00,3.83531,3.83538,3.83024,3.83508,3030000.0
2007-08-23 21:12:00,3.83513,3.83513,3.82557,3.83356,3390000.0
2007-08-23 21:14:00,3.83566,3.83903,3.82871,3.83346,3760000.0
2007-08-23 21:15:00,3.83354,3.84063,3.83354,3.83609,7540000.0
2007-08-23 21:16:00,3.83664,3.83664,3.83178,3.83642,3760000.0
2007-08-23 21:17:00,3.83016,3.83816,3.83016,3.83811,4130000.0
2007-08-23 21:18:00,3.83558,3.83801,3.83101,3.83571,3770000.0
2007-08-23 21:19:00,3.83685,3.83717,3.83164,3.83562,3400000.0
2007-08-23 21:20:00,3.82697,3.83703,3.82533,3.83394,3780000.0
2007-08-23 21:21:00,3.83518,3.83701,3.83263,3.83658,4140000.0
2007-08-23 21:22:00,3.83186,3.83525,3.83029,3.83064,3760000.0
2007-08-23 21:23:00,3.8316,3.8373,3.82643,3.82643,5650000.0
2007-08-23 21:24:00,3.83498,3.83566,3.83038,3.83318,6020000.0
2007-08-23 21:25:00,3.82614,3.83814,3.82614,3.83622,4140000.0
2007-08-23 21:26:00,3.83447,3.83447,3.83445,3.83445,1130000.0
2007-08-23 21:27:00,3.82961,3.82961,3.82543,3.82543,1130000.0
2007-08-23 21:28:00,3.83584,3.83623,3.82688,3.82688,3770000.0
2007-08-23 21:29:00,3.83521,3.83575,3.82692,3.83112,6410000.0
2007-08-23 21:30:00,3.83846,3.83846,3.82503,3.83333,9430000.0
2007-08-23 21:31:00,3.83409,3.83409,3.82543,3.83315,1900000.0
2007-08-23 21:32:00,3.82651,3.83434,3.82527,3.82527,4890000.0
2007-08-23 21:33:00,3.83356,3.83513,3.82486,3.82969,2640000.0
2007-08-23 21:34:00,3.83306,3.83514,3.83306,3.83514,1130000.0
2007-08-23 21:35:00,3.83389,3.83469,3.82507,3.82921,3760000.0
2007-08-23 21:36:00,3.82574,3.83391,3.82574,3.83263,3010000.0
2007-08-23 21:37:00,3.83056,3.83501,3.82824,3.83064,3770000.0
2007-08-23 21:39:00,3.83765,3.83765,3.82452,3.83063,4550000.0
2007-08-23 21:40:00,3.8272,3.83472,3.82296,3.82396,3770000.0
2007-08-23 21:41:00,3.83649,3.83741,3.82673,3.83482,3030000.0
2007-08-23 21:42:00,3.8305,3.83621,3.82487,3.8274,3030000.0
2007-08-23 21:43:00,3.83533,3.83533,3.8252,3.82766,3770000.0
2007-08-23 21:44:00,3.8273,3.84061,3.8273,3.83157,2640000.0
2007-08-23 21:45:00,3.83919,3.83919,3.82903,3.83452,4920000.0
2007-08-23 21:47:00,3.8302,3.83853,3.8302,3.83648,6390000.0
2007-08-23 21:48:00,3.83478,3.83598,3.83174,3.83448,5260000.0
2007-08-23 21:49:00,3.8252,3.83307,3.8241,3.83008,4510000.0
2007-08-23 21:50:00,3.82946,3.83218,3.82725,3.83198,3750000.0
2007-08-23 21:51:00,3.83066,3.83604,3.82963,3.83023,9770000.0
2007-08-23 21:52:00,3.83547,3.83547,3.82686,3.83053,7140000.0
2007-08-23 21:53:00,3.83513,3.83513,3.83059,3.83059,2250000.0
2007-08-23 21:54:00,3.82891,3.8351,3.82891,3.83191,3380000.0
2007-08-23 21:55:00,3.83427,3.8356,3.8285,3.83513,7510000.0
2007-08-23 21:58:00,3.83422,3.8364,3.82625,3.83109,6000000.0
2007-08-23 21:59:00,3.83561,3.83561,3.82631,3.83441,3030000.0
2007-08-23 22:00:00,3.83874,3.83874,3.82626,3.82992,3770000.0
2007-08-23 22:01:00,3.83444,3.83613,3.8252,3.82521,9770000.0
2007-08-23 22:02:00,3.83611,3.83611,3.8265,3.83589,4890000.0
2007-08-23 22:03:00,3.83702,3.83835,3.82789,3.83252,4520000.0
2007-08-23 22:04:00,3.83494,3.83664,3.82583,3.83091,5640000.0
2007-08-23 22:05:00,3.83777,3.84069,3.82944,3.83653,4890000.0
2007-08-23 22:06:00,3.83102,3.83662,3.83093,3.83093,4140000.0
2007-08-23 22:07:00,3.83576,3.83678,3.82917,3.83235,4520000.0
2007-08-23 22:08:00,3.83589,3.83655,3.82555,3.83655,6770000.0
2007-08-23 22:09:00,3.82794,3.83837,3.82794,3.83784,4140000.0
2007-08-23 22:10:00,3.83442,3.8375,3.83154,3.8325,4130000.0
2007-08-23 22:11:00,3.83461,3.83621,3.82414,3.83468,5280000.0
2007-08-23 22:12:00,3.83631,3.83631,3.8274,3.8274,1510000.0
2007-08-23 22:13:00,3.83614,3.83642,3.82956,3.83182,3020000.0
2007-08-23 22:14:00,3.83656,3.83656,3.82664,3.83622,9410000.0
2007-08-23 22:15:00,3.83734,3.83734,3.83136,3.83576,2270000.0
2007-08-23 22:16:00,3.83082,3.83563,3.82522,3.83486,4510000.0
2007-08-23 22:17:00,3.82964,3.83725,3.82964,3.8318,4130000.0
2007-08-23 22:18:00,3.83582,3.83616,3.83087,3.83496,4520000.0
2007-08-23 22:19:00,3.83452,3.83631,3.82516,3.83076,5270000.0
2007-08-23 22:20:00,3.83608,3.83647,3.83608,3.8361,2250000.0
2007-08-23 22:21:00,3.82938,3.83472,3.82915,3.82915,4140000.0
2007-08-23 22:22:00,3.83589,3.83589,3.82797,3.83044,3020000.0
2007-08-23 22:23:00,3.82966,3.83523,3.82966,3.83134,2260000.0
2007-08-23 22:24:00,3.82553,3.83411,3.82553,3.83375,3010000.0
2007-08-23 22:27:00,3.82408,3.83424,3.82408,3.83424,3770000.0
2007-08-23 22:28:00,3.83661,3.83661,3.83154,3.83504,1510000.0
2007-08-23 22:29:00,3.83514,3.83893,3.82816,3.82816,4140000.0
2007-08-23 22:30:00,3.83177,3.83846,3.83177,3.83287,5660000.0
2007-08-23 22:31:00,3.83455,3.83583,3.82442,3.83399,5650000.0
2007-08-23 22:32:00,3.83748,3.84022,3.82825,3.83564,9410000.0
2007-08-23 22:33:00,3.83489,3.83687,3.82919,3.83634,3010000.0
2007-08-23 22:35:00,3.83589,3.83589,3.8294,3.83492,4130000.0
2007-08-23 22:36:00,3.83597,3.83597,3.82591,3.83167,6000000.0
2007-08-23 22:37:00,3.83111,3.8356,3.83111,3.8356,1130000.0
2007-08-23 22:38:00,3.83629,3.83656,3.83122,3.83559,3770000.0
2007-08-23 22:39:00,3.83567,3.8374,3.8312,3.83382,7530000.0
2007-08-23 22:40:00,3.83489,3.83678,3.83296,3.83388,3770000.0
2007-08-23 22:41:00,3.83649,3.8369,3.83145,3.83556,7520000.0
2007-08-23 22:42:00,3.83661,3.83732,3.82793,3.83424,3380000.0
2007-08-23 22:43:00,3.83195,3.83638,3.82522,3.83081,11670000.0
2007-08-23 22:44:00,3.83103,3.83483,3.82994,3.83389,4510000.0
2007-08-23 22:45:00,3.83769,3.83788,3.82693,3.83524,6760000.0
2007-08-23 22:46:00,3.83003,3.835,3.82989,3.83432,5640000.0
2007-08-23 22:48:00,3.83134,3.83642,3.83134,3.83642,2260000.0
2007-08-23 22:52:00,3.82823,3.83632,3.82823,3.83375,5260000.0
2007-08-23 22:55:00,3.8294,3.83552,3.82826,3.83533,8260000.0
2007-08-23 22:56:00,3.83213,3.83784,3.83185,3.83704,6380000.0
2007-08-23 22:57:00,3.83632,3.83654,3.8297,3.83642,6750000.0
2007-08-23 22:58:00,3.83517,3.83559,3.83026,3.83026,3750000.0
2007-08-23 22:59:00,3.83205,3.83686,3.82901,3.83547,10130000.0
2007-08-23 23:00:00,3.83569,3.83569,3.82881,3.83126,4130000.0
2007-08-23 23:01:00,3.83672,3.83672,3.83081,3.83081,3750000.0
2007-08-23 23:02:00,3.83161,3.83893,3.83155,3.83155,10140000.0
2007-08-23 23:03:00,3.83555,3.84015,3.83202,3.83202,7130000.0
2007-08-23 23:04:00,3.83518,3.83831,3.83179,3.83624,5630000.0
2007-08-23 23:05:00,3.83271,3.83763,3.83249,3.83279,5250000.0
2007-08-23 23:06:00,3.83702,3.83849,3.83702,3.83849,1500000.0
2007-08-23 23:07:00,3.83475,3.83992,3.83305,3.8371,4500000.0
2007-08-23 23:08:00,3.83856,3.83856,3.83718,3.83718,1500000.0
2007-08-23 23:09:00,3.83769,3.83847,3.83202,3.83847,3380000.0
2007-08-23 23:10:00,3.83485,3.83846,3.83234,3.83329,5260000.0
2007-08-23 23:11:00,3.8345,3.83895,3.83179,3.83179,3750000.0
2007-08-23 23:12:00,3.83363,3.83968,3.82982,3.83339,4510000.0
2007-08-23 23:14:00,3.83805,3.83805,3.82789,3.83542,10140000.0
2007-08-23 23:15:00,3.84008,3.8403,3.8286,3.82934,3010000.0
2007-08-23 23:16:00,3.83834,3.83834,3.82986,3.83682,5260000.0
2007-08-23 23:18:00,3.83593,3.83593,3.82631,3.83525,5630000.0
2007-08-23 23:19:00,3.83919,3.83919,3.83274,3.83386,2630000.0
2007-08-23 23:20:00,3.82812,3.83618,3.82812,3.83557,1510000.0
2007-08-23 23:21:00,3.82922,3.83759,3.82721,3.83331,6390000.0
2007-08-23 23:22:00,3.83094,3.83866,3.83094,3.83866,4130000.0
2007-08-23 23:23:00,3.83608,3.83882,3.82959,3.82959,3390000.0
2007-08-23 23:24:00,3.83406,3.83897,3.82712,3.83829,10130000.0
2007-08-23 23:25:00,3.83345,3.83715,3.83087,3.83711,3760000.0
2007-08-23 23:26:00,3.83477,3.83676,3.829,3.829,4130000.0
2007-08-23 23:27:00,3.83864,3.84019,3.83561,3.83703,6380000.0
2007-08-23 23:28:00,3.82682,3.83711,3.82431,3.83711,8260000.0
2007-08-23 23:30:00,3.83953,3.83953,3.82968,3.83374,4140000.0
2007-08-23 23:31:00,3.83789,3.838,3.83409,3.83742,5250000.0
2007-08-23 23:32:00,3.83805,3.83949,3.8334,3.83601,6760000.0
2007-08-23 23:33:00,3.83527,3.83781,3.83326,3.83326,2640000.0
2007-08-23 23:34:00,3.83324,3.83796,3.83288,3.83303,5260000.0
2007-08-23 23:35:00,3.83858,3.83948,3.83386,3.83386,5630000.0
2007-08-23 23:36:00,3.83538,3.83724,3.83314,3.83314,2250000.0
2007-08-23 23:37:00,3.83943,3.84238,3.83195,3.83863,7130000.0
2007-08-23 23:38:00,3.83036,3.836,3.83036,3.83525,5630000.0
2007-08-23 23:39:00,3.82848,3.8373,3.82848,3.83657,5630000.0
2007-08-23 23:40:00,3.83692,3.83804,3.82924,3.83804,2250000.0
2007-08-23 23:41:00,3.838,3.83869,3.83323,3.83323,4130000.0
2007-08-23 23:42:00,3.83006,3.8416,3.83006,3.83413,9380000.0
2007-08-23 23:44:00,3.83294,3.84002,3.83294,3.83998,3760000.0
2007-08-23 23:45:00,3.83253,3.83253,3.83253,3.83253,760000.0
2007-08-23 23:46:00,3.82805,3.83822,3.8269,3.83822,4150000.0
2007-08-23 23:47:00,3.83683,3.83913,3.82905,3.83849,4910000.0
2007-08-23 23:48:00,3.83168,3.84135,3.82871,3.8299,4150000.0
2007-08-23 23:49:00,3.83925,3.83998,3.83007,3.83534,7170000.0
2007-08-23 23:50:00,3.83861,3.83892,3.83044,3.83892,3030000.0
2007-08-23 23:51:00,3.83543,3.83543,3.82714,3.82714,3770000.0
2007-08-23 23:53:00,3.82863,3.83906,3.82863,3.82882,6030000.0
2007-08-23 23:55:00,3.83888,3.83957,3.82888,3.83709,10520000.0
2007-08-23 23:57:00,3.83832,3.8384,3.8289,3.8384,4880000.0
2007-08-23 23:58:00,3.83134,3.83364,3.82633,3.82835,5260000.0
2007-08-23 23:59:00,3.8348,3.83674,3.82862,3.83286,4140000.0
2007-08-24 00:00:00,3.84045,3.84045,3.82546,3.83186,8660000.0
2007-08-24 00:01:00,3.83287,3.83575,3.82922,3.83321,4510000.0
2007-08-24 00:02:00,3.82761,3.83544,3.82761,3.83544,4510000.0
2007-08-24 00:03:00,3.83578,3.83631,3.82868,3.83342,4510000.0
2007-08-24 00:06:00,3.83424,3.83884,3.82936,3.83466,4520000.0
2007-08-24 00:07:00,3.83455,3.83723,3.82869,3.82869,3760000.0
2007-08-24 00:08:00,3.83812,3.83814,3.82882,3.82882,6400000.0
2007-08-24 00:09:00,3.82857,3.83828,3.82857,3.83679,5270000.0
2007-08-24 00:10:00,3.83692,3.83734,3.82921,3.82921,3770000.0
2007-08-24 00:11:00,3.83784,3.83784,3.82888,3.83313,4140000.0
2007-08-24 00:12:00,3.83738,3.83744,3.82837,3.82837,5630000.0
2007-08-24 00:13:00,3.83447,3.83834,3.83375,3.83757,4890000.0
2007-08-24 00:14:00,3.83417,3.84013,3.82915,3.82915,11280000.0
2007-08-24 00:15:00,3.84212,3.84233,3.83253,3.83253,8290000.0
2007-08-24 00:17:00,3.83387,3.83923,3.83387,3.83923,4510000.0
2007-08-24 00:18:00,3.83856,3.83856,3.83153,3.8384,3010000.0
2007-08-24 00:19:00,3.83494,3.83803,3.83494,3.83803,1500000.0
2007-08-24 00:20:00,3.83073,3.84062,3.82949,3.83276,7130000.0
2007-08-24 00:21:00,3.83566,3.84141,3.8306,3.8306,6750000.0
2007-08-24 00:22:00,3.83464,3.84022,3.82893,3.83573,7540000.0
2007-08-24 00:23:00,3.83713,3.83713,3.82898,3.82898,1130000.0
2007-08-24 00:24:00,3.83866,3.83866,3.82885,3.83701,4510000.0
2007-08-24 00:25:00,3.8377,3.83795,3.82935,3.83795,1880000.0
2007-08-24 00:27:00,3.838,3.838,3.826,3.83708,4890000.0
2007-08-24 00:28:00,3.83296,3.83692,3.83296,3.83609,4150000.0
2007-08-24 00:29:00,3.83531,3.83932,3.83531,3.83903,3770000.0
2007-08-24 00:30:00,3.84202,3.84203,3.83684,3.84126,3400000.0
2007-08-24 00:31:00,3.8382,3.83866,3.83307,3.83401,5270000.0
2007-08-24 00:32:00,3.83841,3.83865,3.83596,3.83852,3760000.0
2007-08-24 00:33:00,3.83763,3.83866,3.83442,3.8349,2640000.0
2007-08-24 00:34:00,3.83553,3.83938,3.83553,3.83743,2260000.0
2007-08-24 00:36:00,3.8344,3.83741,3.83154,3.83696,4130000.0
2007-08-24 00:37:00,3.83321,3.83808,3.83321,3.83808,1500000.0
2007-08-24 00:38:00,3.8336,3.84109,3.83356,3.83356,9770000.0
2007-08-24 00:39:00,3.83317,3.83729,3.82987,3.83617,5260000.0
2007-08-24 00:40:00,3.83617,3.83636,3.82957,3.83233,4890000.0
2007-08-24 00:41:00,3.83399,3.83886,3.82903,3.83768,4140000.0
2007-08-24 00:42:00,3.83927,3.84021,3.83318,3.83801,5270000.0
2007-08-24 00:43:00,3.83474,3.83914,3.83253,3.83714,4510000.0
2007-08-24 00:44:00,3.83778,3.83967,3.83012,3.83012,6030000.0
2007-08-24 00:45:00,3.83708,3.84237,3.82839,3.82868,10530000.0
2007-08-24 00:46:00,3.83733,3.83839,3.82857,3.83473,7150000.0
2007-08-24 00:47:00,3.82994,3.8407,3.82994,3.83926,8640000.0
2007-08-24 00:48:00,3.83712,3.83811,3.83053,3.83783,3750000.0
2007-08-24 00:50:00,3.83455,3.84227,3.83045,3.83045,3760000.0
2007-08-24 00:51:00,3.83675,3.83675,3.82606,3.83544,5630000.0
2007-08-24 00:52:00,3.83347,3.83545,3.82853,3.82853,2250000.0
2007-08-24 00:53:00,3.8384,3.8403,3.8287,3.83717,7880000.0
2007-08-24 00:54:00,3.83892,3.83974,3.83034,3.83462,6020000.0
2007-08-24 00:56:00,3.83825,3.83825,3.82782,3.82782,5250000.0
2007-08-24 00:58:00,3.83651,3.83651,3.8277,3.83242,4510000.0
2007-08-24 00:59:00,3.83249,3.84061,3.83249,3.83738,4880000.0
2007-08-24 01:00:00,3.8299,3.83891,3.8299,3.83842,7900000.0
2007-08-24 01:01:00,3.83822,3.84052,3.83413,3.83413,4880000.0
2007-08-24 01:02:00,3.83234,3.83842,3.83164,3.83164,4520000.0
2007-08-24 01:04:00,3.83393,3.8403,3.83371,3.83371,7880000.0
2007-08-24 01:05:00,3.83319,3.84003,3.83283,3.83891,6020000.0
2007-08-24 01:06:00,3.83828,3.84158,3.82921,3.83768,10540000.0
2007-08-24 01:07:00,3.8378,3.83912,3.83395,3.83452,4510000.0
2007-08-24 01:08:00,3.83757,3.83886,3.83703,3.83703,6760000.0
2007-08-24 01:09:00,3.83681,3.83681,3.83149,3.83293,4140000.0
2007-08-24 01:10:00,3.83466,3.83741,3.83335,3.83454,4510000.0
2007-08-24 01:11:00,3.83428,3.8367,3.83201,3.83588,6030000.0
2007-08-24 01:12:00,3.83846,3.84016,3.83121,3.83749,4890000.0
2007-08-24 01:13:00,3.83415,3.83685,3.8286,3.83685,6380000.0
2007-08-24 01:14:00,3.83788,3.83788,3.83227,3.83666,3390000.0
2007-08-24 01:15:00,3.83932,3.83932,3.82924,3.83319,4140000.0
2007-08-24 01:16:00,3.83668,3.83792,3.83067,3.83627,4890000.0
2007-08-24 01:17:00,3.83697,3.83697,3.8301,3.83197,7510000.0
2007-08-24 01:18:00,3.8369,3.83822,3.82698,3.83288,3780000.0
2007-08-24 01:19:00,3.83228,3.83722,3.82652,3.83722,6770000.0
2007-08-24 01:20:00,3.83765,3.83812,3.83278,3.83437,4510000.0
2007-08-24 01:21:00,3.83501,3.83752,3.83389,3.83389,5250000.0
2007-08-24 01:22:00,3.83698,3.83698,3.83112,3.83173,4900000.0
2007-08-24 01:23:00,3.83748,3.83775,3.82787,3.83775,4510000.0
2007-08-24 01:24:00,3.83735,3.83835,3.82943,3.83835,4890000.0
2007-08-24 01:25:00,3.83812,3.83817,3.83138,3.83808,4520000.0
2007-08-24 01:26:00,3.83315,3.83774,3.83042,3.83118,4890000.0
2007-08-24 01:27:00,3.83291,3.83848,3.82924,3.83299,6780000.0
2007-08-24 01:28:00,3.83838,3.8385,3.83134,3.83699,4890000.0
2007-08-24 01:29:00,3.83677,3.83677,3.82907,3.82907,1500000.0
2007-08-24 01:30:00,3.83717,3.84128,3.83271,3.83271,5640000.0
2007-08-24 01:31:00,3.83862,3.83862,3.83332,3.83332,4510000.0
2007-08-24 01:32:00,3.83754,3.83754,3.83311,3.83447,4880000.0
2007-08-24 01:33:00,3.83444,3.83774,3.83444,3.83774,3750000.0
2007-08-24 01:34:00,3.8289,3.83627,3.8288,3.83604,5260000.0
2007-08-24 01:35:00,3.83316,3.83824,3.83224,3.83803,2640000.0
2007-08-24 01:36:00,3.83836,3.83879,3.83329,3.83405,8280000.0
2007-08-24 01:37:00,3.833,3.83873,3.82917,3.82917,3380000.0
2007-08-24 01:40:00,3.83772,3.83848,3.82867,3.8367,3030000.0
2007-08-24 01:42:00,3.83314,3.83854,3.83314,3.83837,6000000.0
2007-08-24 01:43:00,3.83324,3.83832,3.83324,3.83709,3750000.0
2007-08-24 01:44:00,3.83206,3.83842,3.83206,3.83434,6760000.0
2007-08-24 01:45:00,3.84131,3.84131,3.83417,3.83885,14260000.0
2007-08-24 01:46:00,3.83266,3.84017,3.83266,3.83402,5260000.0
2007-08-24 01:48:00,3.82917,3.8387,3.82917,3.83741,5260000.0
2007-08-24 01:49:00,3.83434,3.83793,3.83398,3.83437,5630000.0
2007-08-24 01:50:00,3.83883,3.84013,3.83457,3.83997,4880000.0
2007-08-24 01:51:00,3.83851,3.83888,3.83305,3.83305,4140000.0
2007-08-24 01:52:00,3.83469,3.8389,3.82985,3.83742,6760000.0
2007-08-24 01:53:00,3.83394,3.83846,3.83278,3.833,6000000.0
2007-08-24 01:54:00,3.83421,3.83897,3.82919,3.83312,4890000.0
2007-08-24 01:55:00,3.83253,3.83764,3.82797,3.8324,8260000.0
2007-08-24 01:56:00,3.83555,3.84064,3.83037,3.83378,5250000.0
2007-08-24 01:57:00,3.83516,3.83695,3.82663,3.83695,5260000.0
2007-08-24 01:58:00,3.83268,3.83788,3.83159,3.83237,10880000.0
2007-08-24 02:00:00,3.83427,3.84283,3.83158,3.83657,4890000.0
2007-08-24 02:01:00,3.83838,3.83838,3.82372,3.83547,9040000.0
2007-08-24 02:02:00,3.83735,3.83902,3.82906,3.83364,4510000.0
2007-08-24 02:03:00,3.83643,3.83831,3.82692,3.83831,6030000.0
2007-08-24 02:04:00,3.83724,3.83946,3.8291,3.83166,7510000.0
2007-08-24 02:05:00,3.83778,3.83839,3.82884,3.83839,4520000.0
2007-08-24 02:06:00,3.8381,3.83834,3.8314,3.83308,3020000.0
2007-08-24 02:07:00,3.83722,3.83815,3.82894,3.82894,5270000.0
2007-08-24 02:08:00,3.83833,3.83833,3.82872,3.82872,1880000.0
2007-08-24 02:09:00,3.83695,3.83769,3.82881,3.82881,3400000.0
2007-08-24 02:10:00,3.83769,3.84001,3.82901,3.83332,3790000.0
2007-08-24 02:11:00,3.83826,3.83827,3.82787,3.83827,6020000.0
2007-08-24 02:12:00,3.83771,3.83806,3.82637,3.83805,5640000.0
2007-08-24 02:13:00,3.83195,3.83698,3.82779,3.82813,4150000.0
2007-08-24 02:15:00,3.83619,3.83821,3.83089,3.83089,3400000.0
2007-08-24 02:16:00,3.82618,3.83622,3.82618,3.83622,3770000.0
2007-08-24 02:17:00,3.83411,3.83949,3.83411,3.8394,3760000.0
2007-08-24 02:18:00,3.83715,3.8387,3.83525,3.83732,3760000.0
2007-08-24 02:19:00,3.83726,3.83787,3.8348,3.83493,5640000.0
2007-08-24 02:20:00,3.83835,3.83867,3.8336,3.8371,3770000.0
2007-08-24 02:21:00,3.83359,3.83909,3.83011,3.83791,3390000.0
2007-08-24 02:22:00,3.83371,3.83897,3.8323,3.8323,4510000.0
2007-08-24 02:23:00,3.83778,3.83778,3.83089,3.83287,4510000.0
2007-08-24 02:24:00,3.8384,3.8384,3.82854,3.82854,4140000.0
2007-08-24 02:25:00,3.83378,3.83893,3.82951,3.83387,4510000.0
2007-08-24 02:26:00,3.8383,3.83912,3.82878,3.83377,5650000.0
2007-08-24 02:28:00,3.83836,3.84064,3.82808,3.82895,7510000.0
2007-08-24 02:29:00,3.83371,3.84277,3.83004,3.83004,8640000.0
2007-08-24 02:30:00,3.84047,3.84047,3.83516,3.83905,4510000.0
2007-08-24 02:31:00,3.83581,3.83649,3.82905,3.82915,3390000.0
2007-08-24 02:32:00,3.83305,3.83825,3.83244,3.83275,10510000.0
2007-08-24 02:33:00,3.83937,3.84014,3.83556,3.83783,4890000.0
2007-08-24 02:34:00,3.838,3.838,3.82844,3.82844,2270000.0
2007-08-24 02:35:00,3.82722,3.83721,3.82722,3.83639,4520000.0
2007-08-24 02:36:00,3.8383,3.8383,3.83173,3.83557,2260000.0
2007-08-24 02:37:00,3.83704,3.83704,3.83414,3.83414,1130000.0
2007-08-24 02:38:00,3.82853,3.83722,3.82853,3.83722,4520000.0
2007-08-24 02:39:00,3.8381,3.83842,3.83406,3.83406,5260000.0
2007-08-24 02:42:00,3.83408,3.83925,3.83408,3.83908,4140000.0
2007-08-24 02:43:00,3.83742,3.8381,3.82933,3.83719,4890000.0
2007-08-24 02:44:00,3.83292,3.83814,3.8296,3.83617,4520000.0
2007-08-24 02:45:00,3.83726,3.84038,3.8323,3.8323,4140000.0
2007-08-24 02:46:00,3.837,3.8373,3.82878,3.83709,4880000.0
2007-08-24 02:47:00,3.83793,3.83793,3.8296,3.83456,3760000.0
2007-08-24 02:49:00,3.83864,3.83864,3.832,3.83402,7140000.0
2007-08-24 02:50:00,3.83547,3.83709,3.82518,3.83709,5260000.0
2007-08-24 02:51:00,3.83872,3.84114,3.83103,3.83441,4890000.0
2007-08-24 02:52:00,3.83344,3.83852,3.82893,3.83477,4510000.0
2007-08-24 02:53:00,3.83717,3.83717,3.82395,3.82762,7510000.0
2007-08-24 02:54:00,3.83534,3.83681,3.82847,3.82847,4140000.0
2007-08-24 02:55:00,3.83712,3.83884,3.82944,3.83728,6030000.0
2007-08-24 02:56:00,3.8383,3.83864,3.83077,3.83864,4140000.0
2007-08-24 02:57:00,3.83943,3.84179,3.83062,3.83062,5640000.0
2007-08-24 02:58:00,3.83479,3.8382,3.82973,3.82973,3750000.0
2007-08-24 02:59:00,3.83412,3.8401,3.82987,3.8338,6400000.0
2007-08-24 03:00:00,3.8354,3.83966,3.82877,3.82877,4880000.0
2007-08-24 03:01:00,3.83753,3.83753,3.82615,3.82673,6000000.0
2007-08-24 03:02:00,3.83378,3.83906,3.8293,3.83415,4150000.0
2007-08-24 03:03:00,3.83235,3.83754,3.82724,3.83754,4510000.0
2007-08-24 03:04:00,3.83712,3.83712,3.82588,3.82679,4140000.0
2007-08-24 03:07:00,3.83698,3.83864,3.82922,3.82922,3400000.0
2007-08-24 03:08:00,3.83472,3.84014,3.83054,3.8391,3390000.0
2007-08-24 03:09:00,3.83826,3.83849,3.82897,3.8357,6020000.0
2007-08-24 03:11:00,3.83523,3.83969,3.83049,3.83898,6390000.0
2007-08-24 03:12:00,3.83338,3.83911,3.82939,3.83349,4140000.0
2007-08-24 03:13:00,3.83786,3.83786,3.82708,3.83334,5630000.0
2007-08-24 03:14:00,3.83557,3.83771,3.83134,3.83458,5260000.0
2007-08-24 03:15:00,3.83895,3.83895,3.82783,3.83713,10150000.0
2007-08-24 03:16:00,3.82947,3.83848,3.82947,3.83848,6390000.0
2007-08-24 03:17:00,3.83273,3.84109,3.83136,3.83976,6390000.0
2007-08-24 03:18:00,3.83277,3.83776,3.83006,3.8326,5640000.0
2007-08-24 03:19:00,3.83297,3.83297,3.82735,3.828,3380000.0
2007-08-24 03:20:00,3.83935,3.8399,3.82986,3.83745,10140000.0
2007-08-24 03:22:00,3.83025,3.83722,3.82559,3.83722,4150000.0
2007-08-24 03:24:00,3.83814,3.83853,3.83165,3.8377,7130000.0
2007-08-24 03:25:00,3.83457,3.83757,3.83155,3.83318,6010000.0
2007-08-24 03:27:00,3.83766,3.83766,3.82731,3.83544,7530000.0
2007-08-24 03:28:00,3.83748,3.83748,3.82738,3.83704,5630000.0
2007-08-24 03:29:00,3.83853,3.83864,3.82931,3.83351,6760000.0
2007-08-24 03:30:00,3.83683,3.84029,3.83041,3.83041,3390000.0
2007-08-24 03:31:00,3.83832,3.83832,3.83351,3.83351,4880000.0
2007-08-24 03:32:00,3.83775,3.83775,3.82728,3.82754,6790000.0
2007-08-24 03:33:00,3.83651,3.83651,3.82529,3.83608,5660000.0
2007-08-24 03:34:00,3.83382,3.83957,3.82949,3.83843,6400000.0
2007-08-24 03:35:00,3.8375,3.8375,3.83281,3.83329,3750000.0
2007-08-24 03:36:00,3.83856,3.83856,3.82958,3.83807,8280000.0
2007-08-24 03:39:00,3.83709,3.83864,3.83323,3.83718,5270000.0
2007-08-24 03:40:00,3.83111,3.83775,3.82528,3.83775,8270000.0
2007-08-24 03:41:00,3.83429,3.83959,3.83325,3.8336,4150000.0
2007-08-24 03:42:00,3.83835,3.83885,3.82818,3.83872,4510000.0
2007-08-24 03:43:00,3.83878,3.8402,3.83064,3.83786,4890000.0
2007-08-24 03:45:00,3.84044,3.84044,3.83316,3.83316,4500000.0
2007-08-24 03:46:00,3.83745,3.83855,3.83116,3.83358,7500000.0
2007-08-24 03:48:00,3.83052,3.84012,3.82988,3.835,5260000.0
2007-08-24 03:49:00,3.83246,3.83758,3.8317,3.83758,4130000.0
2007-08-24 03:50:00,3.83736,3.83806,3.83237,3.83806,5250000.0
2007-08-24 03:51:00,3.83288,3.83407,3.82898,3.83293,5250000.0
2007-08-24 03:56:00,3.83859,3.83864,3.82892,3.83771,7880000.0
2007-08-24 03:57:00,3.83855,3.83855,3.8309,3.8373,6380000.0
2007-08-24 03:58:00,3.83869,3.83869,3.82884,3.83736,6010000.0
2007-08-24 03:59:00,3.83657,3.83705,3.82778,3.82778,6380000.0
2007-08-24 04:00:00,3.8383,3.84041,3.83311,3.83886,3770000.0
2007-08-24 04:01:00,3.83787,3.83978,3.83228,3.83779,3760000.0
2007-08-24 04:02:00,3.83086,3.84171,3.83086,3.83144,4130000.0
2007-08-24 04:03:00,3.83664,3.83687,3.82988,3.83684,5250000.0
2007-08-24 04:04:00,3.83717,3.83886,3.83405,3.83854,3010000.0
2007-08-24 04:05:00,3.83291,3.8379,3.83144,3.83737,5650000.0
2007-08-24 04:06:00,3.83288,3.8426,3.83288,3.83479,6760000.0
2007-08-24 04:08:00,3.8343,3.84039,3.82995,3.82995,5260000.0
2007-08-24 04:09:00,3.83671,3.83767,3.82723,3.8275,6010000.0
2007-08-24 04:10:00,3.83857,3.83857,3.83843,3.83843,1500000.0
2007-08-24 04:11:00,3.83842,3.83891,3.82883,3.83838,6390000.0
2007-08-24 04:12:00,3.83571,3.83578,3.82599,3.83186,4150000.0
2007-08-24 04:13:00,3.83844,3.83844,3.82851,3.83834,6760000.0
2007-08-24 04:14:00,3.83845,3.83858,3.83222,3.83367,4130000.0
2007-08-24 04:15:00,3.83626,3.83921,3.83296,3.83296,5630000.0
2007-08-24 04:16:00,3.83821,3.83821,3.82799,3.82817,1880000.0
2007-08-24 04:17:00,3.83709,3.83874,3.83336,3.83336,5640000.0
2007-08-24 04:18:00,3.83365,3.84024,3.83365,3.83682,3760000.0
2007-08-24 04:19:00,3.8398,3.84072,3.83075,3.84006,6760000.0
2007-08-24 04:20:00,3.83819,3.83827,3.83819,3.83827,1130000.0
2007-08-24 04:21:00,3.83235,3.83768,3.83139,3.83224,9400000.0
2007-08-24 04:22:00,3.8383,3.8383,3.83423,3.83797,5260000.0
2007-08-24 04:23:00,3.83654,3.83866,3.83654,3.83866,1880000.0
2007-08-24 04:24:00,3.83343,3.84103,3.83343,3.83431,6030000.0
2007-08-24 04:25:00,3.83749,3.83749,3.8228,3.83157,11670000.0
2007-08-24 04:26:00,3.83454,3.83768,3.82897,3.83377,4520000.0
2007-08-24 04:27:00,3.83236,3.83756,3.83011,3.83756,9780000.0
2007-08-24 04:28:00,3.83781,3.83854,3.82734,3.82902,10530000.0
2007-08-24 04:29:00,3.82891,3.83942,3.82891,3.83632,5630000.0
2007-08-24 04:30:00,3.83886,3.83886,3.82882,3.83599,11660000.0
2007-08-24 04:31:00,3.83857,3.83857,3.83363,3.83522,2640000.0
2007-08-24 04:32:00,3.83575,3.83842,3.83195,3.8384,7890000.0
2007-08-24 04:34:00,3.83871,3.83878,3.82939,3.8351,4140000.0
2007-08-24 04:35:00,3.82938,3.83903,3.82938,3.83398,5270000.0
2007-08-24 04:36:00,3.83019,3.8369,3.82745,3.83116,5260000.0
2007-08-24 04:37:00,3.83413,3.83747,3.83374,3.83626,4510000.0
2007-08-24 04:38:00,3.8369,3.83768,3.82885,3.83455,4910000.0
2007-08-24 04:39:00,3.82902,3.83844,3.82902,3.83844,3770000.0
2007-08-24 04:41:00,3.8323,3.83769,3.83086,3.83086,5260000.0
2007-08-24 04:42:00,3.83933,3.83933,3.82784,3.83843,4140000.0
2007-08-24 04:43:00,3.83116,3.83908,3.82816,3.82816,3380000.0
2007-08-24 04:44:00,3.8332,3.83798,3.83083,3.83083,5640000.0
2007-08-24 04:45:00,3.84258,3.84258,3.83182,3.83682,7920000.0
2007-08-24 04:46:00,3.83663,3.83841,3.83352,3.83672,3380000.0
2007-08-24 04:49:00,3.83387,3.83985,3.83071,3.83774,9010000.0
2007-08-24 04:50:00,3.837,3.83738,3.82908,3.83355,4130000.0
2007-08-24 04:52:00,3.83815,3.83859,3.83781,3.83781,3010000.0
2007-08-24 04:53:00,3.83881,3.83943,3.83613,3.83787,6770000.0
2007-08-24 04:54:00,3.83699,3.83783,3.83278,3.83703,6020000.0
2007-08-24 04:55:00,3.83858,3.83911,3.83344,3.83756,3400000.0
2007-08-24 04:56:00,3.83847,3.83912,3.83353,3.83725,5640000.0
2007-08-24 04:57:00,3.8373,3.83909,3.8304,3.83644,4130000.0
2007-08-24 04:59:00,3.83474,3.83928,3.83397,3.83838,5260000.0
2007-08-24 05:00:00,3.83386,3.83895,3.82918,3.82918,7520000.0
2007-08-24 05:05:00,3.83883,3.83993,3.83007,3.83369,5640000.0
2007-08-24 05:09:00,3.83317,3.83914,3.83258,3.83285,10510000.0
2007-08-24 05:12:00,3.83384,3.83905,3.83384,3.83791,3010000.0
2007-08-24 05:13:00,3.829,3.83729,3.82565,3.83729,3760000.0
2007-08-24 05:14:00,3.83853,3.83853,3.83494,3.83715,3000000.0
2007-08-24 05:15:00,3.83262,3.84202,3.83243,3.83938,12400000.0
2007-08-24 05:17:00,3.83406,3.83714,3.82789,3.82901,4500000.0
2007-08-24 05:19:00,3.83839,3.83839,3.83281,3.83703,4500000.0
2007-08-24 05:21:00,3.83878,3.83878,3.82725,3.83644,9780000.0
2007-08-24 05:24:00,3.83888,3.8396,3.82887,3.83709,10150000.0
2007-08-24 05:30:00,3.84238,3.84238,3.83162,3.83662,10520000.0
2007-08-24 05:32:00,3.83241,3.83753,3.82824,3.83398,4880000.0
2007-08-24 05:33:00,3.82902,3.83826,3.82902,3.83826,2630000.0
2007-08-24 05:36:00,3.8339,3.83772,3.83296,3.83772,4140000.0
2007-08-24 05:37:00,3.82743,3.83622,3.82743,3.83622,7510000.0
2007-08-24 05:39:00,3.83163,3.83863,3.82892,3.83863,6010000.0
2007-08-24 05:40:00,3.83792,3.83897,3.83399,3.83767,3390000.0
2007-08-24 05:41:00,3.8324,3.83771,3.83138,3.83223,10160000.0
2007-08-24 05:42:00,3.82942,3.83846,3.82942,3.8383,4140000.0
2007-08-24 05:43:00,3.82943,3.83884,3.82943,3.83252,4880000.0
2007-08-24 05:44:00,3.82813,3.83269,3.82644,3.83269,4890000.0
2007-08-24 05:45:00,3.83583,3.83967,3.83419,3.83967,3760000.0
2007-08-24 05:46:00,3.82913,3.83727,3.82913,3.83727,1500000.0
2007-08-24 05:47:00,3.83787,3.83861,3.83193,3.83722,4500000.0
2007-08-24 05:48:00,3.83781,3.83842,3.82902,3.83313,6760000.0
2007-08-24 05:51:00,3.83789,3.83789,3.83039,3.83351,4510000.0
2007-08-24 05:54:00,3.83784,3.83995,3.82941,3.8376,4140000.0
2007-08-24 05:57:00,3.83483,3.8387,3.83285,3.83285,4900000.0
2007-08-24 05:59:00,3.83389,3.83814,3.82914,3.83318,4510000.0
2007-08-24 06:00:00,3.8356,3.84078,3.8344,3.83839,4140000.0
2007-08-24 06:01:00,3.83841,3.83841,3.83111,3.83703,2650000.0
2007-08-24 06:02:00,3.84082,3.84094,3.83142,3.84094,4880000.0
2007-08-24 06:03:00,3.83833,3.83851,3.82854,3.83212,4130000.0
2007-08-24 06:04:00,3.83323,3.83836,3.83299,3.83299,5650000.0
2007-08-24 06:05:00,3.83807,3.83869,3.83199,3.83712,7510000.0
2007-08-24 06:06:00,3.83746,3.83881,3.82915,3.83749,3760000.0
2007-08-24 06:07:00,3.83336,3.83789,3.82826,3.83789,7500000.0
2007-08-24 06:08:00,3.82901,3.83933,3.82901,3.83876,4880000.0
2007-08-24 06:09:00,3.83396,3.84184,3.82998,3.83931,4530000.0
2007-08-24 06:10:00,3.83226,3.83913,3.83226,3.83913,3760000.0
2007-08-24 06:11:00,3.83684,3.83684,3.82376,3.82744,9780000.0
2007-08-24 06:12:00,3.83324,3.83777,3.8311,3.83275,2630000.0
2007-08-24 06:13:00,3.838,3.83856,3.83592,3.83592,3760000.0
2007-08-24 06:14:00,3.83997,3.84027,3.83057,3.83948,4900000.0
2007-08-24 06:15:00,3.83164,3.8388,3.83164,3.8388,4140000.0
2007-08-24 06:16:00,3.82803,3.83605,3.82715,3.83225,3770000.0
2007-08-24 06:17:00,3.83802,3.83822,3.8288,3.83698,5630000.0
2007-08-24 06:21:00,3.83818,3.8385,3.82875,3.83697,7520000.0
2007-08-24 06:23:00,3.83006,3.83845,3.83006,3.83236,4890000.0
2007-08-24 06:24:00,3.83733,3.83733,3.82782,3.83444,7890000.0
2007-08-24 06:26:00,3.83004,3.84006,3.83004,3.83888,3760000.0
2007-08-24 06:27:00,3.83405,3.8378,3.82904,3.82904,5280000.0
2007-08-24 06:28:00,3.83861,3.83861,3.83478,3.83478,760000.0
2007-08-24 06:30:00,3.84026,3.84026,3.83078,3.83423,12400000.0
2007-08-24 06:31:00,3.83869,3.83897,3.83423,3.83478,5260000.0
2007-08-24 06:32:00,3.8356,3.83868,3.83189,3.83435,4500000.0
2007-08-24 06:33:00,3.83294,3.83763,3.83294,3.83738,4510000.0
2007-08-24 06:34:00,3.83858,3.83858,3.83332,3.83776,4510000.0
2007-08-24 06:35:00,3.83369,3.84052,3.8336,3.8336,9400000.0
2007-08-24 06:36:00,3.83786,3.83846,3.83786,3.83846,1500000.0
2007-08-24 06:37:00,3.8303,3.84152,3.8303,3.83474,3010000.0
2007-08-24 06:38:00,3.83754,3.83773,3.83382,3.83773,2250000.0
2007-08-24 06:39:00,3.83761,3.83824,3.83761,3.83824,1880000.0
2007-08-24 06:40:00,3.83391,3.83952,3.82974,3.83363,5260000.0
2007-08-24 06:43:00,3.83739,3.83739,3.82373,3.83518,10150000.0
2007-08-24 06:45:00,3.84122,3.84122,3.8287,3.83702,10520000.0
2007-08-24 06:47:00,3.83445,3.84093,3.83445,3.83887,4880000.0
2007-08-24 06:49:00,3.83826,3.83848,3.83333,3.83466,5250000.0
2007-08-24 06:50:00,3.83826,3.83852,3.82764,3.83845,4880000.0
2007-08-24 06:51:00,3.83354,3.83853,3.83354,3.83419,4130000.0
2007-08-24 06:52:00,3.83858,3.83858,3.82898,3.83842,4140000.0
2007-08-24 06:53:00,3.83058,3.8411,3.83058,3.83929,4890000.0
2007-08-24 06:54:00,3.83867,3.83867,3.82913,3.83847,2630000.0
2007-08-24 06:57:00,3.83267,3.83775,3.8319,3.83274,4880000.0
2007-08-24 06:58:00,3.83066,3.84258,3.83066,3.83993,4510000.0
2007-08-24 07:00:00,3.8368,3.84027,3.83229,3.8393,6750000.0
2007-08-24 07:01:00,3.83842,3.84059,3.83409,3.83744,6000000.0
2007-08-24 07:03:00,3.83765,3.83812,3.82871,3.83301,6390000.0
2007-08-24 07:04:00,3.83836,3.83836,3.83752,3.83763,3380000.0
2007-08-24 07:05:00,3.83878,3.83918,3.83186,3.83186,2630000.0
2007-08-24 07:06:00,3.82814,3.83943,3.82814,3.83623,8650000.0
2007-08-24 07:07:00,3.83402,3.84129,3.83402,3.83847,3010000.0
2007-08-24 07:08:00,3.83846,3.83875,3.83717,3.83875,4130000.0
2007-08-24 07:10:00,3.83609,3.83919,3.82886,3.83531,5250000.0
2007-08-24 07:11:00,3.83412,3.83497,3.8334,3.83425,3760000.0
2007-08-24 07:12:00,3.83661,3.83926,3.83406,3.83406,5630000.0
2007-08-24 07:14:00,3.83362,3.83903,3.82958,3.83354,3030000.0
2007-08-24 07:15:00,3.83462,3.83462,3.82899,3.82899,1130000.0
2007-08-24 07:16:00,3.83678,3.83853,3.82874,3.83623,5640000.0
2007-08-24 07:17:00,3.83365,3.84167,3.82968,3.83498,4880000.0
2007-08-24 07:18:00,3.83754,3.8392,3.83179,3.83179,5260000.0
2007-08-24 07:19:00,3.83487,3.83858,3.82903,3.83808,4520000.0
2007-08-24 07:20:00,3.83389,3.83789,3.82863,3.83613,6770000.0
2007-08-24 07:21:00,3.83634,3.83775,3.8309,3.83675,4880000.0
2007-08-24 07:24:00,3.83812,3.83944,3.82944,3.82946,6400000.0
2007-08-24 07:25:00,3.83671,3.83736,3.82888,3.83736,5630000.0
2007-08-24 07:26:00,3.83429,3.83835,3.82939,3.82939,4510000.0
2007-08-24 07:27:00,3.83966,3.84086,3.83052,3.83945,6010000.0
2007-08-24 07:28:00,3.83027,3.84082,3.83027,3.83996,3380000.0
2007-08-24 07:30:00,3.84117,3.84188,3.83242,3.84182,6010000.0
2007-08-24 07:31:00,3.83776,3.83886,3.83735,3.83886,1880000.0
2007-08-24 07:34:00,3.83303,3.83852,3.82912,3.83845,4520000.0
2007-08-24 07:35:00,3.8341,3.8405,3.82852,3.83373,5630000.0
2007-08-24 07:36:00,3.83787,3.83787,3.82912,3.83757,2630000.0
2007-08-24 07:37:00,3.8378,3.8378,3.82519,3.82733,7510000.0
2007-08-24 07:38:00,3.83053,3.84206,3.83053,3.83455,6380000.0
2007-08-24 07:39:00,3.82896,3.83865,3.82896,3.83865,7880000.0
2007-08-24 07:40:00,3.83486,3.83672,3.83321,3.83398,3380000.0
2007-08-24 07:41:00,3.83911,3.83961,3.82831,3.8295,7890000.0
2007-08-24 07:42:00,3.83532,3.83962,3.83432,3.83755,4130000.0
2007-08-24 07:43:00,3.83754,3.83886,3.83102,3.8382,6000000.0
2007-08-24 07:44:00,3.83711,3.8387,3.83699,3.83829,4890000.0
2007-08-24 07:45:00,3.83514,3.84002,3.83266,3.83493,4880000.0
2007-08-24 07:47:00,3.83722,3.8379,3.83204,3.83358,4910000.0
2007-08-24 07:48:00,3.83737,3.83833,3.82905,3.83807,4890000.0
2007-08-24 07:51:00,3.82947,3.83879,3.82947,3.8353,5640000.0
2007-08-24 07:52:00,3.83758,3.83758,3.82807,3.83516,5260000.0
2007-08-24 07:53:00,3.82818,3.83686,3.82692,3.83686,6010000.0
2007-08-24 07:54:00,3.82715,3.83784,3.82431,3.83784,4520000.0
2007-08-24 07:55:00,3.83395,3.83902,3.83188,3.83362,3770000.0
2007-08-24 07:56:00,3.83729,3.83859,3.82912,3.83178,6020000.0
2007-08-24 07:57:00,3.83819,3.83873,3.83404,3.83862,3380000.0
2007-08-24 07:58:00,3.83499,3.83846,3.8296,3.83827,4510000.0
2007-08-24 07:59:00,3.82786,3.83776,3.82705,3.83776,6020000.0
2007-08-24 08:00:00,3.83333,3.84216,3.83333,3.83708,5630000.0
2007-08-24 08:01:00,3.83734,3.83958,3.82967,3.82967,5250000.0
2007-08-24 08:02:00,3.83669,3.83919,3.83474,3.839,4880000.0
2007-08-24 08:03:00,3.8378,3.8378,3.82786,3.83502,5260000.0
2007-08-24 08:04:00,3.83033,3.83684,3.83033,3.83464,6380000.0
2007-08-24 08:05:00,3.83562,3.84135,3.82846,3.83638,6770000.0
2007-08-24 08:06:00,3.83436,3.83669,3.83114,3.83669,6760000.0
2007-08-24 08:07:00,3.83556,3.83758,3.82786,3.83758,5640000.0
2007-08-24 08:08:00,3.83192,3.83763,3.82805,3.83538,3390000.0
2007-08-24 08:09:00,3.83469,3.83602,3.82946,3.82946,6000000.0
2007-08-24 08:10:00,3.83744,3.83833,3.82823,3.83657,3400000.0
2007-08-24 08:11:00,3.83707,3.83932,3.8343,3.8343,4880000.0
2007-08-24 08:12:00,3.83135,3.83711,3.827,3.83234,5640000.0
2007-08-24 08:13:00,3.83314,3.83769,3.83314,3.83567,6010000.0
2007-08-24 08:14:00,3.83358,3.83499,3.82763,3.82763,4140000.0
2007-08-24 08:15:00,3.83452,3.83596,3.83038,3.83583,7140000.0
2007-08-24 08:16:00,3.83135,3.83497,3.83135,3.83487,4880000.0
2007-08-24 08:17:00,3.8353,3.8353,3.82748,3.8284,5260000.0
2007-08-24 08:18:00,3.83529,3.83529,3.82478,3.83514,5260000.0
2007-08-24 08:19:00,3.83203,3.83693,3.82737,3.82737,5270000.0
2007-08-24 08:20:00,3.83084,3.83506,3.82243,3.83506,6390000.0
2007-08-24 08:21:00,3.83311,3.83702,3.83311,3.83493,5640000.0
2007-08-24 08:22:00,3.83554,3.83609,3.83183,3.83609,4130000.0
2007-08-24 08:23:00,3.83304,3.83553,3.82481,3.83485,6010000.0
2007-08-24 08:24:00,3.83394,3.83631,3.82854,3.83631,4880000.0
2007-08-24 08:25:00,3.83476,3.83789,3.82754,3.83341,5650000.0
2007-08-24 08:26:00,3.83138,3.83601,3.82294,3.83066,5260000.0
2007-08-24 08:27:00,3.8301,3.83259,3.82398,3.83134,4520000.0
2007-08-24 08:28:00,3.82768,3.83322,3.82305,3.82305,4890000.0
2007-08-24 08:29:00,3.83291,3.83291,3.82626,3.832,3770000.0
2007-08-24 08:30:00,3.82652,3.83643,3.82652,3.82802,4140000.0
2007-08-24 08:31:00,3.82825,3.83731,3.82791,3.82791,6030000.0
2007-08-24 08:32:00,3.8296,3.83431,3.82408,3.83144,6000000.0
2007-08-24 08:33:00,3.83322,3.83702,3.82316,3.82895,6020000.0
2007-08-24 08:34:00,3.83462,3.83784,3.8274,3.8274,7140000.0
2007-08-24 08:35:00,3.83556,3.83655,3.82928,3.83399,6010000.0
2007-08-24 08:36:00,3.8245,3.83557,3.8245,3.835,6750000.0
2007-08-24 08:37:00,3.83401,3.83768,3.82579,3.83271,6400000.0
2007-08-24 08:38:00,3.83574,3.83581,3.82793,3.82793,5260000.0
2007-08-24 08:39:00,3.836,3.836,3.82831,3.83123,4880000.0
2007-08-24 08:40:00,3.82682,3.83714,3.82682,3.83585,4890000.0
2007-08-24 08:41:00,3.8369,3.83732,3.83427,3.83427,4140000.0
2007-08-24 08:42:00,3.83672,3.83783,3.82829,3.8369,4890000.0
2007-08-24 08:43:00,3.83119,3.83779,3.83119,3.83434,5630000.0
2007-08-24 08:44:00,3.83047,3.83655,3.82439,3.83514,10520000.0
2007-08-24 08:45:00,3.83872,3.83872,3.82567,3.83733,7140000.0
2007-08-24 08:46:00,3.83733,3.83977,3.83134,3.8346,5270000.0
2007-08-24 08:47:00,3.8349,3.83722,3.82495,3.83722,6780000.0
2007-08-24 08:48:00,3.83433,3.83768,3.82909,3.82909,6770000.0
2007-08-24 08:49:00,3.82942,3.83741,3.82646,3.83741,4890000.0
2007-08-24 08:50:00,3.83324,3.84048,3.82818,3.83028,7140000.0
2007-08-24 08:51:00,3.83399,3.8403,3.83076,3.83967,4510000.0
2007-08-24 08:52:00,3.83843,3.84293,3.83356,3.83702,4890000.0
2007-08-24 08:53:00,3.84209,3.84431,3.83232,3.84036,5650000.0
2007-08-24 08:54:00,3.84454,3.84454,3.83391,3.83896,5650000.0
2007-08-24 08:55:00,3.83871,3.84202,3.83144,3.83265,4890000.0
2007-08-24 08:56:00,3.83594,3.84361,3.83594,3.8422,3770000.0
2007-08-24 08:57:00,3.84402,3.84402,3.83106,3.8359,5270000.0
2007-08-24 08:58:00,3.84,3.8433,3.83441,3.83992,6400000.0
2007-08-24 08:59:00,3.83953,3.84582,3.83375,3.83375,6760000.0
2007-08-24 09:00:00,3.83693,3.84404,3.83663,3.8384,7510000.0
2007-08-24 09:01:00,3.83692,3.84336,3.8363,3.84128,7140000.0
2007-08-24 09:02:00,3.83852,3.84084,3.83336,3.83629,6380000.0
2007-08-24 09:03:00,3.83858,3.84066,3.83087,3.83445,7880000.0
2007-08-24 09:04:00,3.83691,3.83842,3.82985,3.82985,3010000.0
2007-08-24 09:05:00,3.83216,3.83909,3.83216,3.83465,4880000.0
2007-08-24 09:06:00,3.83598,3.84049,3.82724,3.84049,11270000.0
2007-08-24 09:07:00,3.83014,3.84045,3.82809,3.83895,4140000.0
2007-08-24 09:08:00,3.83481,3.83961,3.83355,3.83774,5650000.0
2007-08-24 09:09:00,3.8367,3.84217,3.83561,3.83595,4890000.0
2007-08-24 09:10:00,3.84161,3.84161,3.83533,3.83594,5270000.0
2007-08-24 09:11:00,3.83917,3.83962,3.82912,3.83437,10520000.0
2007-08-24 09:12:00,3.8394,3.8394,3.83032,3.83266,7140000.0
2007-08-24 09:13:00,3.83819,3.83951,3.82742,3.83951,10510000.0
2007-08-24 09:14:00,3.83394,3.83916,3.82742,3.83833,15040000.0
2007-08-24 09:15:00,3.83959,3.83967,3.82782,3.82782,2640000.0
2007-08-24 09:16:00,3.84048,3.84048,3.83523,3.83523,6390000.0
2007-08-24 09:17:00,3.83883,3.84,3.82892,3.82892,4510000.0
2007-08-24 09:18:00,3.82963,3.83894,3.82963,3.83894,5260000.0
2007-08-24 09:19:00,3.83047,3.83957,3.82915,3.83957,4890000.0
2007-08-24 09:20:00,3.83836,3.83909,3.83043,3.83909,7140000.0
2007-08-24 09:21:00,3.83105,3.83996,3.83105,3.83659,7500000.0
2007-08-24 09:22:00,3.83955,3.84202,3.83058,3.83642,7550000.0
2007-08-24 09:23:00,3.83639,3.84093,3.83476,3.84091,6400000.0
2007-08-24 09:24:00,3.83815,3.83951,3.82884,3.83804,6010000.0
2007-08-24 09:25:00,3.83784,3.84046,3.83191,3.83993,6400000.0
2007-08-24 09:26:00,3.83612,3.84125,3.83429,3.84125,3380000.0
2007-08-24 09:27:00,3.8359,3.84437,3.8359,3.83837,3770000.0
2007-08-24 09:28:00,3.83787,3.84117,3.83391,3.84031,3390000.0
2007-08-24 09:29:00,3.83399,3.83983,3.82899,3.8298,13140000.0
2007-08-24 09:30:00,3.83567,3.84036,3.82925,3.83404,7510000.0
2007-08-24 09:31:00,3.83663,3.84018,3.83472,3.83527,4890000.0
2007-08-24 09:32:00,3.83363,3.84014,3.83363,3.84014,4510000.0
2007-08-24 09:33:00,3.83862,3.84095,3.83051,3.83938,6010000.0
2007-08-24 09:34:00,3.83073,3.83744,3.83068,3.83487,6020000.0
2007-08-24 09:35:00,3.83802,3.8391,3.83246,3.8391,4520000.0
2007-08-24 09:36:00,3.83193,3.83977,3.8313,3.83977,7890000.0
2007-08-24 09:37:00,3.84074,3.84074,3.82849,3.83485,4150000.0
2007-08-24 09:38:00,3.83948,3.8419,3.83528,3.8419,3770000.0
2007-08-24 09:39:00,3.84124,3.84124,3.83033,3.83944,7130000.0
2007-08-24 09:40:00,3.83837,3.83837,3.82985,3.82985,7140000.0
2007-08-24 09:41:00,3.83534,3.83912,3.82935,3.83357,5270000.0
2007-08-24 09:42:00,3.83315,3.83919,3.83111,3.83668,7130000.0
2007-08-24 09:43:00,3.83386,3.83731,3.82696,3.83565,4510000.0
2007-08-24 09:44:00,3.83978,3.83978,3.83215,3.83942,10920000.0
2007-08-24 09:45:00,3.84049,3.84049,3.8304,3.83912,4880000.0
2007-08-24 09:46:00,3.84039,3.84285,3.83137,3.83181,6760000.0
2007-08-24 09:47:00,3.83932,3.83932,3.83025,3.83792,4890000.0
2007-08-24 09:48:00,3.832,3.83826,3.82812,3.82812,8260000.0
2007-08-24 09:49:00,3.82801,3.83655,3.82801,3.83483,5250000.0
2007-08-24 09:50:00,3.82561,3.83644,3.82475,3.83564,6390000.0
2007-08-24 09:51:00,3.83401,3.83483,3.82817,3.83123,4510000.0
2007-08-24 09:52:00,3.83011,3.83487,3.83001,3.83331,3770000.0
2007-08-24 09:53:00,3.83167,3.83597,3.82647,3.82647,6770000.0
2007-08-24 09:54:00,3.83256,3.83602,3.82745,3.83475,4510000.0
2007-08-24 09:55:00,3.83603,3.83627,3.82698,3.82698,4520000.0
2007-08-24 09:56:00,3.83346,3.83509,3.82543,3.82831,5270000.0
2007-08-24 09:57:00,3.83436,3.83458,3.82823,3.82823,4510000.0
2007-08-24 09:58:00,3.83429,3.83429,3.82136,3.8336,6770000.0
2007-08-24 09:59:00,3.83445,3.83542,3.82535,3.83512,11280000.0
2007-08-24 10:00:00,3.83565,3.83655,3.82669,3.83259,5640000.0
2007-08-24 10:01:00,3.83055,3.83519,3.83055,3.83519,4510000.0
2007-08-24 10:02:00,3.83714,3.83714,3.82721,3.83599,7880000.0
2007-08-24 10:03:00,3.83086,3.83528,3.82234,3.83041,9780000.0
2007-08-24 10:04:00,3.83512,3.83664,3.82666,3.82666,6390000.0
2007-08-24 10:05:00,3.83658,3.83658,3.83006,3.83081,4890000.0
2007-08-24 10:06:00,3.83527,3.83562,3.82603,3.83428,5260000.0
2007-08-24 10:07:00,3.83649,3.83866,3.82715,3.82717,4890000.0
2007-08-24 10:08:00,3.83521,3.83642,3.83058,3.83642,8640000.0
2007-08-24 10:09:00,3.83133,3.8359,3.82357,3.8359,6030000.0
2007-08-24 10:10:00,3.8285,3.83843,3.82644,3.83577,6770000.0
2007-08-24 10:11:00,3.83382,3.83507,3.82395,3.83507,10520000.0
2007-08-24 10:12:00,3.83573,3.83582,3.828,3.83198,6390000.0
2007-08-24 10:13:00,3.8354,3.8354,3.82876,3.83173,6010000.0
2007-08-24 10:14:00,3.82889,3.8336,3.82395,3.82913,12040000.0
2007-08-24 10:15:00,3.83392,3.83504,3.82753,3.83504,6390000.0
2007-08-24 10:16:00,3.83637,3.83637,3.82994,3.83371,4880000.0
2007-08-24 10:17:00,3.82884,3.83265,3.82381,3.8289,4890000.0
2007-08-24 10:18:00,3.82809,3.83361,3.82275,3.82912,4510000.0
2007-08-24 10:19:00,3.83253,3.83407,3.82413,3.83063,5280000.0
2007-08-24 10:20:00,3.83475,3.83475,3.82377,3.83068,9020000.0
2007-08-24 10:21:00,3.83063,3.83462,3.8253,3.83462,9780000.0
2007-08-24 10:22:00,3.83399,3.8351,3.82693,3.83201,4160000.0
2007-08-24 10:23:00,3.82616,3.83489,3.82616,3.83075,4510000.0
2007-08-24 10:24:00,3.83438,3.8362,3.8276,3.83517,8250000.0
2007-08-24 10:25:00,3.82644,3.83041,3.82576,3.82586,5260000.0
2007-08-24 10:26:00,3.82916,3.83421,3.82546,3.82859,5280000.0
2007-08-24 10:27:00,3.83517,3.83517,3.82467,3.83339,5260000.0
2007-08-24 10:28:00,3.83152,3.83509,3.82876,3.829,4510000.0
2007-08-24 10:29:00,3.83342,3.83814,3.8264,3.83384,16540000.0
2007-08-24 10:30:00,3.83543,3.83543,3.82766,3.8348,7510000.0
2007-08-24 10:31:00,3.83523,3.83569,3.82343,3.8326,9030000.0
2007-08-24 10:32:00,3.8313,3.83427,3.8229,3.83427,5260000.0
2007-08-24 10:33:00,3.82895,3.83342,3.82335,3.83342,5630000.0
2007-08-24 10:34:00,3.83372,3.83496,3.82439,3.82439,7140000.0
2007-08-24 10:35:00,3.83216,3.83713,3.83021,3.83021,6010000.0
2007-08-24 10:36:00,3.83395,3.83501,3.82762,3.83109,4530000.0
2007-08-24 10:37:00,3.83372,3.835,3.82822,3.835,6770000.0
2007-08-24 10:38:00,3.83097,3.83261,3.82834,3.83204,4900000.0
2007-08-24 10:39:00,3.82724,3.83472,3.82724,3.82809,4510000.0
2007-08-24 10:40:00,3.83443,3.83443,3.82067,3.83201,5640000.0
2007-08-24 10:41:00,3.83157,3.83347,3.82414,3.83347,5260000.0
2007-08-24 10:42:00,3.8282,3.83493,3.82381,3.82805,6010000.0
2007-08-24 10:43:00,3.83069,3.8374,3.82532,3.82892,6020000.0
2007-08-24 10:44:00,3.82998,3.83448,3.82967,3.8312,6750000.0
2007-08-24 10:45:00,3.83331,3.83331,3.8268,3.8333,5270000.0
2007-08-24 10:46:00,3.83345,3.83345,3.82469,3.83303,4510000.0
2007-08-24 10:47:00,3.82901,3.83264,3.828,3.83121,4140000.0
2007-08-24 10:48:00,3.83339,3.83339,3.82281,3.82694,5650000.0
2007-08-24 10:49:00,3.82821,3.83302,3.82754,3.8278,7140000.0
2007-08-24 10:50:00,3.83281,3.83281,3.82381,3.83089,7880000.0
2007-08-24 10:51:00,3.82737,3.83269,3.82086,3.83142,4890000.0
2007-08-24 10:52:00,3.83313,3.83313,3.82646,3.8319,4150000.0
2007-08-24 10:53:00,3.83266,3.83275,3.81818,3.83068,5270000.0
2007-08-24 10:54:00,3.82866,3.83347,3.82373,3.83347,4890000.0
2007-08-24 10:55:00,3.83349,3.83405,3.82894,3.8333,6400000.0
2007-08-24 10:56:00,3.83007,3.83423,3.82512,3.82861,7510000.0
2007-08-24 10:57:00,3.82912,3.83369,3.82561,3.83291,6380000.0
2007-08-24 10:58:00,3.83475,3.83475,3.82758,3.83346,4890000.0
2007-08-24 10:59:00,3.83317,3.83317,3.82291,3.83267,5640000.0
2007-08-24 11:00:00,3.83091,3.83465,3.82304,3.82304,13150000.0
2007-08-24 11:01:00,3.83253,3.83466,3.82995,3.83466,5260000.0
2007-08-24 11:02:00,3.82488,3.83489,3.82337,3.82337,6020000.0
2007-08-24 11:03:00,3.83036,3.83517,3.82572,3.83068,6760000.0
2007-08-24 11:04:00,3.82954,3.83334,3.82348,3.82923,4140000.0
2007-08-24 11:05:00,3.83041,3.83487,3.82487,3.83487,7130000.0
2007-08-24 11:06:00,3.83367,3.83482,3.82522,3.8347,6020000.0
2007-08-24 11:07:00,3.82606,3.83547,3.82606,3.82967,5630000.0
2007-08-24 11:08:00,3.83228,3.83314,3.82406,3.83279,5640000.0
2007-08-24 11:09:00,3.83418,3.83518,3.82627,3.83493,5260000.0
2007-08-24 11:10:00,3.8296,3.83546,3.82371,3.83251,6380000.0
2007-08-24 11:11:00,3.83564,3.83564,3.82435,3.83465,8260000.0
2007-08-24 11:12:00,3.83433,3.83459,3.82363,3.83441,7510000.0
2007-08-24 11:13:00,3.82988,3.83458,3.82749,3.83414,4890000.0
2007-08-24 11:14:00,3.83166,3.83502,3.82405,3.83479,11640000.0
2007-08-24 11:15:00,3.82986,3.83356,3.82506,3.83356,5630000.0
2007-08-24 11:16:00,3.82871,3.8342,3.8238,3.83174,5260000.0
2007-08-24 11:17:00,3.83493,3.83493,3.8261,3.82744,4140000.0
2007-08-24 11:18:00,3.83265,3.83491,3.82627,3.83491,4140000.0
2007-08-24 11:19:00,3.83151,3.83792,3.83151,3.8365,4880000.0
2007-08-24 11:20:00,3.8262,3.83481,3.8262,3.83481,4510000.0
2007-08-24 11:22:00,3.83475,3.83522,3.83229,3.83406,7130000.0
2007-08-24 11:23:00,3.83433,3.83436,3.82614,3.83206,4140000.0
2007-08-24 11:24:00,3.82971,3.83637,3.82631,3.83014,5250000.0
2007-08-24 11:25:00,3.82786,3.83479,3.82557,3.83479,6380000.0
2007-08-24 11:26:00,3.82938,3.83471,3.82847,3.83374,4880000.0
2007-08-24 11:27:00,3.83299,3.83393,3.82746,3.83393,7500000.0
2007-08-24 11:28:00,3.83014,3.83534,3.82637,3.83438,6760000.0
2007-08-24 11:29:00,3.82789,3.83474,3.82789,3.83094,10150000.0
2007-08-24 11:30:00,3.83303,3.83303,3.82105,3.82105,6020000.0
2007-08-24 11:31:00,3.82545,3.83445,3.82405,3.83214,4880000.0
2007-08-24 11:32:00,3.83309,3.83595,3.82673,3.83086,7140000.0
2007-08-24 11:33:00,3.83307,3.83582,3.82807,3.8342,6010000.0
2007-08-24 11:34:00,3.83201,3.83312,3.82624,3.82954,4510000.0
2007-08-24 11:35:00,3.83189,3.83309,3.82813,3.83235,5640000.0
2007-08-24 11:36:00,3.83143,3.83616,3.82612,3.83391,9000000.0
2007-08-24 11:37:00,3.83439,3.83493,3.82879,3.83473,5280000.0
2007-08-24 11:38:00,3.83417,3.83433,3.82466,3.83433,5260000.0
2007-08-24 11:39:00,3.8258,3.83303,3.81947,3.82875,4510000.0
2007-08-24 11:40:00,3.82921,3.83362,3.8243,3.8243,4140000.0
2007-08-24 11:41:00,3.82953,3.83269,3.82403,3.83186,5640000.0
2007-08-24 11:42:00,3.83287,3.83402,3.82756,3.82756,4140000.0
2007-08-24 11:43:00,3.82958,3.83332,3.82665,3.83023,8260000.0
2007-08-24 11:44:00,3.8271,3.8326,3.82551,3.82551,4890000.0
2007-08-24 11:45:00,3.82861,3.83259,3.82861,3.83259,4880000.0
2007-08-24 11:46:00,3.82614,3.8371,3.82614,3.82916,8260000.0
2007-08-24 11:47:00,3.82835,3.83506,3.82835,3.83506,6000000.0
2007-08-24 11:48:00,3.83352,3.83527,3.82591,3.83329,6390000.0
2007-08-24 11:49:00,3.83125,3.8348,3.82672,3.82821,4900000.0
2007-08-24 11:50:00,3.83592,3.83592,3.82663,3.83066,6010000.0
2007-08-24 11:51:00,3.83496,3.83496,3.82844,3.83197,5630000.0
2007-08-24 11:52:00,3.83656,3.83656,3.82924,3.8346,4880000.0
2007-08-24 11:53:00,3.83583,3.83583,3.82656,3.82656,6770000.0
2007-08-24 11:54:00,3.83555,3.83703,3.82947,3.83196,6020000.0
2007-08-24 11:55:00,3.83253,3.83715,3.82855,3.83397,4890000.0
2007-08-24 11:56:00,3.83292,3.83643,3.83079,3.83079,5250000.0
2007-08-24 11:57:00,3.82826,3.83751,3.82824,3.8342,5640000.0
2007-08-24 11:58:00,3.83079,3.83453,3.82749,3.83027,6380000.0
2007-08-24 11:59:00,3.83394,3.83632,3.82864,3.83339,7520000.0
2007-08-24 12:00:00,3.83081,3.83631,3.82969,3.83631,5250000.0
2007-08-24 12:01:00,3.83175,3.83309,3.82345,3.82821,7510000.0
2007-08-24 12:02:00,3.83494,3.83688,3.82608,3.83688,7510000.0
2007-08-24 12:03:00,3.83164,3.83696,3.83131,3.83685,4510000.0
2007-08-24 12:04:00,3.83714,3.83778,3.83232,3.83703,7130000.0
2007-08-24 12:05:00,3.83718,3.83718,3.82943,3.83213,4890000.0
2007-08-24 12:06:00,3.82891,3.83836,3.82866,3.82866,4510000.0
2007-08-24 12:07:00,3.83046,3.84266,3.82838,3.83212,5630000.0
2007-08-24 12:08:00,3.8326,3.83665,3.82796,3.83609,4880000.0
2007-08-24 12:09:00,3.83115,3.83722,3.83037,3.83418,5630000.0
2007-08-24 12:10:00,3.83251,3.83615,3.83251,3.8344,4140000.0
2007-08-24 12:11:00,3.8348,3.8348,3.82339,3.82361,4140000.0
2007-08-24 12:12:00,3.83498,3.83779,3.83178,3.83178,6760000.0
2007-08-24 12:13:00,3.83105,3.83338,3.828,3.83024,4510000.0
2007-08-24 12:14:00,3.83518,3.83575,3.82406,3.83414,7130000.0
2007-08-24 12:15:00,3.83566,3.83706,3.82992,3.83448,9400000.0
2007-08-24 12:16:00,3.8322,3.83454,3.82543,3.82733,4510000.0
2007-08-24 12:17:00,3.83269,3.83378,3.82478,3.82478,5250000.0
2007-08-24 12:18:00,3.83376,3.83525,3.82973,3.83456,6390000.0
2007-08-24 12:19:00,3.83555,3.83555,3.82492,3.82937,4880000.0
2007-08-24 12:20:00,3.83399,3.83442,3.82844,3.83083,5260000.0
2007-08-24 12:21:00,3.83506,3.83523,3.82968,3.83463,7510000.0
2007-08-24 12:22:00,3.82771,3.83502,3.82771,3.83502,5630000.0
2007-08-24 12:23:00,3.82752,3.83517,3.82684,3.82956,6000000.0
2007-08-24 12:24:00,3.82502,3.83584,3.82502,3.83555,8640000.0
2007-08-24 12:25:00,3.83534,3.83675,3.82739,3.83346,10140000.0
2007-08-24 12:26:00,3.8299,3.83278,3.82291,3.82364,7530000.0
2007-08-24 12:27:00,3.8351,3.83815,3.82872,3.83736,4880000.0
2007-08-24 12:28:00,3.83665,3.83698,3.82984,3.83611,5630000.0
2007-08-24 12:29:00,3.83425,3.83677,3.8293,3.83543,5260000.0
2007-08-24 12:30:00,3.83423,3.83473,3.82332,3.83362,16560000.0
2007-08-24 12:31:00,3.83012,3.83586,3.83012,3.83516,6380000.0
2007-08-24 12:32:00,3.82329,3.83401,3.82329,3.8301,6390000.0
2007-08-24 12:33:00,3.83113,3.8337,3.82122,3.82919,4520000.0
2007-08-24 12:34:00,3.83067,3.83583,3.82933,3.83434,5250000.0
2007-08-24 12:35:00,3.83082,3.83613,3.82999,3.83287,4520000.0
2007-08-24 12:36:00,3.83179,3.83401,3.82303,3.83064,4510000.0
2007-08-24 12:37:00,3.8292,3.83291,3.82741,3.82741,4130000.0
2007-08-24 12:38:00,3.82985,3.83178,3.82746,3.83161,5260000.0
2007-08-24 12:39:00,3.82309,3.83337,3.8226,3.83161,7140000.0
2007-08-24 12:40:00,3.82392,3.83366,3.82392,3.83366,5260000.0
2007-08-24 12:41:00,3.83002,3.83508,3.82503,3.83117,5270000.0
2007-08-24 12:42:00,3.82522,3.83052,3.82112,3.83048,8270000.0
2007-08-24 12:43:00,3.83005,3.83293,3.82853,3.82875,6380000.0
2007-08-24 12:44:00,3.83241,3.83241,3.82509,3.82848,6760000.0
2007-08-24 12:45:00,3.83226,3.83226,3.82232,3.82522,5630000.0
2007-08-24 12:46:00,3.83244,3.83286,3.82179,3.83244,5260000.0
2007-08-24 12:47:00,3.83029,3.83427,3.82592,3.83073,4510000.0
2007-08-24 12:48:00,3.82469,3.83457,3.82469,3.82826,5630000.0
2007-08-24 12:49:00,3.82969,3.83529,3.8255,3.82624,4140000.0
2007-08-24 12:50:00,3.83349,3.83349,3.82172,3.82746,4140000.0
2007-08-24 12:51:00,3.82954,3.83429,3.82919,3.83331,4890000.0
2007-08-24 12:52:00,3.83347,3.83353,3.82521,3.83353,5260000.0
2007-08-24 12:53:00,3.83363,3.8338,3.82271,3.8338,5640000.0
2007-08-24 12:54:00,3.83154,3.83154,3.81988,3.83027,5260000.0
2007-08-24 12:56:00,3.8282,3.83294,3.82715,3.82915,5640000.0
2007-08-24 12:57:00,3.82221,3.83135,3.82192,3.83135,10510000.0
2007-08-24 12:58:00,3.83231,3.83365,3.82374,3.832,7880000.0
2007-08-24 12:59:00,3.83281,3.83281,3.82301,3.82879,6010000.0
2007-08-24 13:00:00,3.83136,3.83362,3.82657,3.83216,8260000.0
2007-08-24 13:01:00,3.82814,3.83339,3.82363,3.83111,8260000.0
2007-08-24 13:02:00,3.82617,3.83147,3.82185,3.83013,5630000.0
2007-08-24 13:03:00,3.82847,3.83267,3.82241,3.83267,8260000.0
2007-08-24 13:04:00,3.82498,3.83048,3.81946,3.82544,5260000.0
2007-08-24 13:05:00,3.82422,3.83228,3.82304,3.83059,4890000.0
2007-08-24 13:06:00,3.82839,3.83066,3.82248,3.83066,5270000.0
2007-08-24 13:07:00,3.82655,3.82981,3.82352,3.82352,4510000.0
2007-08-24 13:08:00,3.82906,3.83051,3.82346,3.82792,4890000.0
2007-08-24 13:09:00,3.82513,3.83037,3.81819,3.83037,11670000.0
2007-08-24 13:10:00,3.8246,3.82871,3.82211,3.82871,3770000.0
2007-08-24 13:11:00,3.83216,3.83228,3.8216,3.82951,4510000.0
2007-08-24 13:12:00,3.82906,3.83249,3.82231,3.82589,7880000.0
2007-08-24 13:13:00,3.8275,3.828,3.81673,3.828,7130000.0
2007-08-24 13:14:00,3.82468,3.8304,3.82119,3.82832,8640000.0
2007-08-24 13:15:00,3.82623,3.82975,3.82457,3.82622,7880000.0
2007-08-24 13:16:00,3.82718,3.82863,3.81879,3.8256,4890000.0
2007-08-24 13:17:00,3.82632,3.83136,3.82245,3.8297,5630000.0
2007-08-24 13:18:00,3.83068,3.83229,3.82235,3.83216,7130000.0
2007-08-24 13:19:00,3.82631,3.83244,3.82274,3.83239,6010000.0
2007-08-24 13:20:00,3.82999,3.83123,3.82393,3.82781,4520000.0
2007-08-24 13:21:00,3.83199,3.83199,3.82242,3.83038,7880000.0
2007-08-24 13:22:00,3.82094,3.83064,3.82094,3.82772,6010000.0
2007-08-24 13:23:00,3.83221,3.83346,3.82608,3.83001,6760000.0
2007-08-24 13:24:00,3.8299,3.83235,3.82675,3.8323,4880000.0
2007-08-24 13:25:00,3.83049,3.83306,3.82316,3.83199,6750000.0
2007-08-24 13:26:00,3.83134,3.83134,3.82513,3.83056,5260000.0
2007-08-24 13:27:00,3.8322,3.8322,3.82582,3.82753,6010000.0
2007-08-24 13:28:00,3.82863,3.83251,3.82573,3.83251,8250000.0
2007-08-24 13:29:00,3.82973,3.8325,3.82662,3.8325,4880000.0
2007-08-24 13:30:00,3.82623,3.83169,3.82623,3.82959,7510000.0
2007-08-24 13:31:00,3.83101,3.83116,3.82493,3.83116,4510000.0
2007-08-24 13:32:00,3.83211,3.83211,3.82552,3.83095,5630000.0
2007-08-24 13:33:00,3.82552,3.83054,3.81824,3.82628,10530000.0
2007-08-24 13:34:00,3.83157,3.83392,3.82573,3.82796,7510000.0
2007-08-24 13:35:00,3.83096,3.83096,3.82092,3.82892,4890000.0
2007-08-24 13:36:00,3.82665,3.83208,3.82201,3.83208,6770000.0
2007-08-24 13:37:00,3.83256,3.83303,3.82337,3.83303,7130000.0
2007-08-24 13:38:00,3.83046,3.83113,3.82037,3.82622,6780000.0
2007-08-24 13:39:00,3.83258,3.83258,3.82589,3.82618,4510000.0
2007-08-24 13:40:00,3.82324,3.83561,3.82324,3.82969,6390000.0
2007-08-24 13:41:00,3.83144,3.83144,3.81867,3.81867,4530000.0
2007-08-24 13:42:00,3.83062,3.83383,3.82366,3.83277,6750000.0
2007-08-24 13:43:00,3.82768,3.8337,3.82377,3.83337,6380000.0
2007-08-24 13:44:00,3.83159,3.83159,3.81929,3.82369,9020000.0
2007-08-24 13:45:00,3.83175,3.83263,3.82456,3.82669,7880000.0
2007-08-24 13:46:00,3.82351,3.83088,3.81921,3.83011,9390000.0
2007-08-24 13:47:00,3.82762,3.83143,3.82485,3.82718,4890000.0
2007-08-24 13:48:00,3.82685,3.83386,3.82362,3.83296,5640000.0
2007-08-24 13:49:00,3.82616,3.83149,3.82616,3.82993,4890000.0
2007-08-24 13:50:00,3.82994,3.82994,3.81972,3.82956,6030000.0
2007-08-24 13:51:00,3.83047,3.83059,3.82533,3.82747,4510000.0
2007-08-24 13:52:00,3.82551,3.83009,3.82169,3.82331,6010000.0
2007-08-24 13:53:00,3.82516,3.82914,3.81917,3.82277,9020000.0
2007-08-24 13:54:00,3.83049,3.83049,3.81951,3.82069,14270000.0
2007-08-24 13:55:00,3.82936,3.83006,3.82341,3.8297,6760000.0
2007-08-24 13:56:00,3.82943,3.83008,3.82298,3.83008,4140000.0
2007-08-24 13:58:00,3.8228,3.82889,3.81993,3.82889,4890000.0
2007-08-24 13:59:00,3.82716,3.82889,3.81963,3.82445,6030000.0
2007-08-24 14:00:00,3.82948,3.83039,3.82057,3.83039,12010000.0
2007-08-24 14:01:00,3.8236,3.82979,3.81809,3.82979,4510000.0
2007-08-24 14:02:00,3.8251,3.83124,3.81782,3.82613,6760000.0
2007-08-24 14:03:00,3.82723,3.82873,3.81697,3.82768,10910000.0
2007-08-24 14:04:00,3.82853,3.82907,3.82083,3.82137,4880000.0
2007-08-24 14:05:00,3.82516,3.82926,3.81713,3.82825,4890000.0
2007-08-24 14:06:00,3.82828,3.83089,3.82045,3.82262,8650000.0
2007-08-24 14:07:00,3.82956,3.82956,3.81979,3.82888,6020000.0
2007-08-24 14:08:00,3.81895,3.82917,3.81872,3.82917,6000000.0
2007-08-24 14:09:00,3.8249,3.82982,3.82317,3.82639,4890000.0
2007-08-24 14:10:00,3.82998,3.82998,3.82028,3.82636,6390000.0
2007-08-24 14:11:00,3.83024,3.83024,3.82168,3.82713,7140000.0
2007-08-24 14:12:00,3.82122,3.83018,3.8177,3.82833,6390000.0
2007-08-24 14:13:00,3.82583,3.83148,3.82128,3.83148,6390000.0
2007-08-24 14:14:00,3.83082,3.83082,3.82012,3.82837,4880000.0
2007-08-24 14:15:00,3.82901,3.83063,3.82472,3.82785,8650000.0
2007-08-24 14:16:00,3.83009,3.83009,3.81657,3.82825,6020000.0
2007-08-24 14:17:00,3.82992,3.83109,3.82196,3.83051,5270000.0
2007-08-24 14:18:00,3.82713,3.83199,3.8225,3.82915,6380000.0
2007-08-24 14:19:00,3.82925,3.82925,3.82234,3.82781,4890000.0
2007-08-24 14:20:00,3.82298,3.8324,3.8219,3.8219,4880000.0
2007-08-24 14:21:00,3.82346,3.83044,3.82316,3.83044,6380000.0
2007-08-24 14:22:00,3.82619,3.82901,3.81893,3.81893,7140000.0
2007-08-24 14:23:00,3.82408,3.83064,3.82408,3.82608,7140000.0
2007-08-24 14:24:00,3.82646,3.8312,3.81911,3.82831,9760000.0
2007-08-24 14:25:00,3.82888,3.83045,3.82063,3.82063,9780000.0
2007-08-24 14:26:00,3.82512,3.83008,3.82319,3.82439,4890000.0
2007-08-24 14:27:00,3.83058,3.83058,3.82032,3.83033,5640000.0
2007-08-24 14:28:00,3.82528,3.83001,3.82475,3.82688,7140000.0
2007-08-24 14:29:00,3.8254,3.82993,3.8219,3.82993,3770000.0
2007-08-24 14:30:00,3.83,3.83299,3.8254,3.83099,8260000.0
2007-08-24 14:31:00,3.82526,3.83087,3.82446,3.82985,6770000.0
2007-08-24 14:32:00,3.8203,3.82992,3.81857,3.82919,6040000.0
2007-08-24 14:33:00,3.82816,3.82816,3.81867,3.82763,7510000.0
2007-08-24 14:34:00,3.82405,3.82851,3.82354,3.82781,4880000.0
2007-08-24 14:35:00,3.82685,3.82754,3.81682,3.82754,5260000.0
2007-08-24 14:36:00,3.82693,3.82693,3.81673,3.82452,6390000.0
2007-08-24 14:37:00,3.8244,3.82828,3.82313,3.82313,3770000.0
2007-08-24 14:38:00,3.82688,3.82738,3.8192,3.82738,6390000.0
2007-08-24 14:39:00,3.82113,3.82818,3.82113,3.82729,4520000.0
2007-08-24 14:40:00,3.82398,3.82813,3.82289,3.82289,4880000.0
2007-08-24 14:41:00,3.82397,3.82577,3.8159,3.82493,4510000.0
2007-08-24 14:42:00,3.82692,3.82764,3.81763,3.82434,6770000.0
2007-08-24 14:43:00,3.82696,3.82787,3.82038,3.82658,6760000.0
2007-08-24 14:44:00,3.82489,3.82661,3.81528,3.82327,7900000.0
2007-08-24 14:45:00,3.82601,3.82909,3.81718,3.82848,7900000.0
2007-08-24 14:46:00,3.82705,3.83089,3.82134,3.82377,5270000.0
2007-08-24 14:47:00,3.82679,3.82816,3.81652,3.82565,6400000.0
2007-08-24 14:48:00,3.82422,3.82653,3.81806,3.82533,6000000.0
2007-08-24 14:49:00,3.82862,3.82862,3.82242,3.82734,6390000.0
2007-08-24 14:50:00,3.8232,3.82859,3.82052,3.82815,10140000.0
2007-08-24 14:51:00,3.8231,3.82996,3.8231,3.82313,5260000.0
2007-08-24 14:52:00,3.82936,3.82936,3.81925,3.81996,4890000.0
2007-08-24 14:53:00,3.82229,3.82878,3.81899,3.82878,6030000.0
2007-08-24 14:54:00,3.81923,3.82865,3.81923,3.82865,6010000.0
2007-08-24 14:55:00,3.82892,3.82987,3.82121,3.82645,5280000.0
2007-08-24 14:56:00,3.81989,3.82783,3.81854,3.81892,5640000.0
2007-08-24 14:57:00,3.82317,3.82854,3.81878,3.82809,6760000.0
2007-08-24 14:58:00,3.81878,3.82792,3.81682,3.81895,4520000.0
2007-08-24 14:59:00,3.82563,3.82714,3.81658,3.81867,10540000.0
2007-08-24 15:00:00,3.82721,3.82861,3.82081,3.8247,9400000.0
2007-08-24 15:01:00,3.82773,3.8288,3.8214,3.8288,7890000.0
2007-08-24 15:02:00,3.82312,3.82777,3.8155,3.82777,6770000.0
2007-08-24 15:03:00,3.82888,3.82888,3.81899,3.82199,6010000.0
2007-08-24 15:04:00,3.82393,3.82885,3.81533,3.82885,8650000.0
2007-08-24 15:05:00,3.82129,3.83143,3.82129,3.83066,5630000.0
2007-08-24 15:06:00,3.82364,3.8292,3.81848,3.82821,8630000.0
2007-08-24 15:07:00,3.8207,3.82866,3.8207,3.82866,5260000.0
2007-08-24 15:08:00,3.82777,3.82866,3.82351,3.82477,4890000.0
2007-08-24 15:09:00,3.83039,3.83039,3.8199,3.8199,6760000.0
2007-08-24 15:10:00,3.82626,3.83002,3.81979,3.83002,6030000.0
2007-08-24 15:11:00,3.81556,3.82762,3.81556,3.82251,5260000.0
2007-08-24 15:12:00,3.82531,3.82994,3.82531,3.82994,5260000.0
2007-08-24 15:13:00,3.83052,3.83052,3.81672,3.81672,5250000.0
2007-08-24 15:14:00,3.83026,3.83111,3.82064,3.82906,12790000.0
2007-08-24 15:15:00,3.82601,3.82809,3.8226,3.8226,4140000.0
2007-08-24 15:16:00,3.82508,3.83095,3.82133,3.83043,6000000.0
2007-08-24 15:17:00,3.83027,3.83027,3.8194,3.82707,7540000.0
2007-08-24 15:18:00,3.82995,3.83089,3.81953,3.83089,6020000.0
2007-08-24 15:19:00,3.8247,3.83015,3.82039,3.82039,4510000.0
2007-08-24 15:20:00,3.82992,3.82992,3.81868,3.82506,4160000.0
2007-08-24 15:21:00,3.82577,3.83177,3.82149,3.82693,7900000.0
2007-08-24 15:22:00,3.82694,3.83179,3.826,3.83179,4510000.0
2007-08-24 15:23:00,3.83038,3.83047,3.81916,3.83047,7140000.0
2007-08-24 15:24:00,3.8262,3.83083,3.8205,3.82711,6760000.0
2007-08-24 15:25:00,3.8296,3.8296,3.82283,3.82439,4510000.0
2007-08-24 15:26:00,3.8311,3.83319,3.82276,3.83127,6760000.0
2007-08-24 15:27:00,3.82518,3.83243,3.82036,3.82672,10140000.0
2007-08-24 15:28:00,3.82572,3.82892,3.82411,3.82657,5250000.0
2007-08-24 15:29:00,3.82713,3.83131,3.82183,3.82183,4520000.0
2007-08-24 15:30:00,3.83203,3.83203,3.82524,3.82573,7900000.0
2007-08-24 15:31:00,3.82729,3.83137,3.82144,3.82417,6400000.0
2007-08-24 15:32:00,3.8274,3.82974,3.82027,3.82974,4510000.0
2007-08-24 15:33:00,3.83081,3.83081,3.82329,3.83072,4880000.0
2007-08-24 15:34:00,3.82751,3.83002,3.82274,3.82805,7140000.0
2007-08-24 15:35:00,3.82467,3.83124,3.82302,3.82302,6760000.0
2007-08-24 15:36:00,3.82759,3.83125,3.82171,3.82921,6760000.0
2007-08-24 15:37:00,3.83108,3.83145,3.82187,3.82187,5260000.0
2007-08-24 15:38:00,3.82611,3.83227,3.82212,3.83221,6770000.0
2007-08-24 15:39:00,3.83014,3.83014,3.82441,3.82943,4890000.0
2007-08-24 15:40:00,3.83026,3.83087,3.82056,3.83048,6390000.0
2007-08-24 15:41:00,3.82739,3.83115,3.8182,3.83111,8640000.0
2007-08-24 15:42:00,3.82479,3.82932,3.82383,3.82383,5630000.0
2007-08-24 15:43:00,3.8208,3.82952,3.8208,3.82952,4140000.0
2007-08-24 15:44:00,3.82694,3.83108,3.82041,3.83073,5290000.0
2007-08-24 15:45:00,3.82754,3.83079,3.82351,3.83006,4890000.0
2007-08-24 15:46:00,3.83009,3.8307,3.82945,3.83029,4130000.0
2007-08-24 15:47:00,3.8212,3.82851,3.8212,3.82632,6020000.0
2007-08-24 15:48:00,3.82682,3.83097,3.82377,3.8287,5650000.0
2007-08-24 15:49:00,3.82621,3.83089,3.82038,3.82636,4880000.0
2007-08-24 15:50:00,3.83066,3.83066,3.82022,3.82959,5260000.0
2007-08-24 15:51:00,3.82558,3.82955,3.82316,3.8271,6400000.0
2007-08-24 15:52:00,3.82834,3.83178,3.8257,3.83163,5270000.0
2007-08-24 15:53:00,3.82391,3.8311,3.82138,3.82747,6770000.0
2007-08-24 15:54:00,3.82693,3.82995,3.82024,3.82562,6770000.0
2007-08-24 15:55:00,3.83102,3.83205,3.82448,3.83053,4510000.0
2007-08-24 15:56:00,3.82999,3.83123,3.82684,3.83103,4890000.0
2007-08-24 15:57:00,3.82632,3.83095,3.82434,3.83002,5260000.0
2007-08-24 15:58:00,3.82822,3.83196,3.82775,3.8304,6770000.0
2007-08-24 15:59:00,3.82959,3.835,3.82625,3.83381,11270000.0
2007-08-24 16:00:00,3.83451,3.83661,3.82956,3.83255,6000000.0
2007-08-24 16:01:00,3.82945,3.8343,3.82274,3.82857,10500000.0
2007-08-24 16:02:00,3.82584,3.83133,3.82584,3.83133,5260000.0
2007-08-24 16:03:00,3.82625,3.83127,3.82625,3.83127,6000000.0
2007-08-24 16:04:00,3.82733,3.8309,3.82142,3.8309,6380000.0
2007-08-24 16:05:00,3.82639,3.83241,3.82639,3.83121,6010000.0
2007-08-24 16:06:00,3.82817,3.82817,3.81739,3.82475,9020000.0
2007-08-24 16:07:00,3.83037,3.8315,3.82594,3.8315,3770000.0
2007-08-24 16:08:00,3.82757,3.83107,3.82135,3.83004,5650000.0
2007-08-24 16:09:00,3.8264,3.82983,3.82212,3.82331,6400000.0
2007-08-24 16:10:00,3.82987,3.82987,3.81751,3.82973,10530000.0
2007-08-24 16:11:00,3.8301,3.8301,3.82449,3.82913,7140000.0
2007-08-24 16:12:00,3.8244,3.83173,3.8244,3.83003,8640000.0
2007-08-24 16:13:00,3.82816,3.82998,3.82463,3.82998,5270000.0
2007-08-24 16:14:00,3.83112,3.83213,3.82193,3.83011,4510000.0
2007-08-24 16:15:00,3.8236,3.82874,3.82342,3.82342,4880000.0
2007-08-24 16:16:00,3.82927,3.82927,3.82276,3.82912,6390000.0
2007-08-24 16:17:00,3.82587,3.82997,3.82345,3.8297,4510000.0
2007-08-24 16:18:00,3.8247,3.83144,3.82022,3.83034,9390000.0
2007-08-24 16:19:00,3.82916,3.82953,3.82598,3.82953,5260000.0
2007-08-24 16:20:00,3.82339,3.82717,3.81849,3.82666,6390000.0
2007-08-24 16:21:00,3.83054,3.83183,3.82485,3.82689,5270000.0
2007-08-24 16:22:00,3.82737,3.83022,3.82034,3.82975,4140000.0
2007-08-24 16:23:00,3.82953,3.83058,3.82886,3.83044,6390000.0
2007-08-24 16:24:00,3.82507,3.83023,3.82072,3.83023,6770000.0
2007-08-24 16:25:00,3.82968,3.83037,3.82397,3.82847,4880000.0
2007-08-24 16:26:00,3.82959,3.83242,3.82127,3.82751,5260000.0
2007-08-24 16:27:00,3.82494,3.83275,3.82164,3.82834,12760000.0
2007-08-24 16:28:00,3.82886,3.83089,3.82522,3.82983,7510000.0
2007-08-24 16:29:00,3.82862,3.82899,3.82066,3.82373,5630000.0
2007-08-24 16:30:00,3.83112,3.83125,3.82422,3.82751,7130000.0
2007-08-24 16:31:00,3.82665,3.82946,3.82127,3.82267,11650000.0
2007-08-24 16:32:00,3.82858,3.82858,3.81929,3.82349,4890000.0
2007-08-24 16:33:00,3.82317,3.82755,3.82138,3.82755,6760000.0
2007-08-24 16:34:00,3.82676,3.8286,3.82,3.8286,5260000.0
2007-08-24 16:35:00,3.82592,3.82927,3.8179,3.8179,13510000.0
2007-08-24 16:36:00,3.82878,3.82888,3.81831,3.81831,7510000.0
2007-08-24 16:37:00,3.82209,3.82708,3.822,3.82329,6750000.0
2007-08-24 16:38:00,3.82247,3.8275,3.81789,3.8275,10520000.0
2007-08-24 16:39:00,3.82524,3.82931,3.82218,3.82931,6390000.0
2007-08-24 16:40:00,3.8289,3.8289,3.8185,3.82889,5630000.0
2007-08-24 16:41:00,3.82489,3.83223,3.82,3.83095,5650000.0
2007-08-24 16:42:00,3.82373,3.82822,3.81781,3.82751,6000000.0
2007-08-24 16:43:00,3.82468,3.83045,3.82468,3.82997,4140000.0
2007-08-24 16:44:00,3.82398,3.82874,3.81891,3.82874,4890000.0
2007-08-24 16:45:00,3.82619,3.82989,3.81999,3.8254,6020000.0
2007-08-24 16:46:00,3.81911,3.82851,3.81911,3.82806,6770000.0
2007-08-24 16:47:00,3.82528,3.82838,3.82251,3.82337,6020000.0
2007-08-24 16:48:00,3.81921,3.82899,3.81921,3.82737,5250000.0
2007-08-24 16:49:00,3.82683,3.83129,3.82064,3.828,8270000.0
2007-08-24 16:50:00,3.83015,3.83015,3.82415,3.82955,4510000.0
2007-08-24 16:51:00,3.8298,3.8298,3.82,3.82806,6020000.0
2007-08-24 16:52:00,3.82096,3.82998,3.81895,3.82869,6770000.0
2007-08-24 16:53:00,3.82978,3.82978,3.82399,3.82399,4890000.0
2007-08-24 16:54:00,3.81835,3.82755,3.81835,3.82454,6390000.0
2007-08-24 16:55:00,3.82932,3.82932,3.81904,3.82713,5630000.0
2007-08-24 16:56:00,3.8218,3.82441,3.816,3.81616,5270000.0
2007-08-24 16:57:00,3.82436,3.82753,3.81802,3.81802,4510000.0
2007-08-24 16:58:00,3.82247,3.82817,3.82202,3.82666,6020000.0
2007-08-24 16:59:00,3.82772,3.82995,3.8185,3.82753,11260000.0
2007-08-24 17:00:00,3.83015,3.83109,3.8209,3.8209,6410000.0
2007-08-24 17:01:00,3.82855,3.83055,3.82071,3.82753,7140000.0
2007-08-24 17:02:00,3.822,3.82968,3.82184,3.82503,5640000.0
2007-08-24 17:03:00,3.8234,3.82996,3.82028,3.82705,4880000.0
2007-08-24 17:04:00,3.82622,3.82948,3.81957,3.82521,6010000.0
2007-08-24 17:05:00,3.8219,3.83075,3.8219,3.82584,4890000.0
2007-08-24 17:06:00,3.83077,3.83077,3.8189,3.8189,6400000.0
2007-08-24 17:07:00,3.83012,3.83111,3.82227,3.8309,8270000.0
2007-08-24 17:08:00,3.81982,3.83017,3.81361,3.83017,5640000.0
2007-08-24 17:09:00,3.83083,3.83083,3.81237,3.8283,7530000.0
2007-08-24 17:10:00,3.83182,3.83189,3.82298,3.82551,5260000.0
2007-08-24 17:11:00,3.82553,3.83421,3.82149,3.82939,6390000.0
2007-08-24 17:12:00,3.83088,3.83088,3.82071,3.82806,6010000.0
2007-08-24 17:13:00,3.82728,3.83214,3.82667,3.82714,5260000.0
2007-08-24 17:14:00,3.82853,3.83511,3.82446,3.83256,12390000.0
2007-08-24 17:15:00,3.83412,3.8352,3.82707,3.83144,10530000.0
2007-08-24 17:16:00,3.82201,3.83344,3.82201,3.8251,7140000.0
2007-08-24 17:17:00,3.82877,3.83149,3.8245,3.82613,5640000.0
2007-08-24 17:18:00,3.83149,3.83149,3.81478,3.81478,4510000.0
2007-08-24 17:19:00,3.81857,3.83137,3.81857,3.83137,4890000.0
2007-08-24 17:20:00,3.83102,3.8312,3.82108,3.82968,4140000.0
2007-08-24 17:21:00,3.82883,3.83153,3.81979,3.82853,7130000.0
2007-08-24 17:22:00,3.82731,3.83199,3.81806,3.82552,12760000.0
2007-08-24 17:23:00,3.82883,3.82883,3.81907,3.82642,5270000.0
2007-08-24 17:24:00,3.81859,3.82924,3.81812,3.82584,10890000.0
2007-08-24 17:25:00,3.82235,3.8282,3.81593,3.81593,6400000.0
2007-08-24 17:26:00,3.8309,3.83148,3.82501,3.8311,5270000.0
2007-08-24 17:27:00,3.83177,3.83177,3.82411,3.82501,8270000.0
2007-08-24 17:28:00,3.82544,3.82972,3.81907,3.8286,7140000.0
2007-08-24 17:29:00,3.83018,3.83056,3.82004,3.83056,6400000.0
2007-08-24 17:30:00,3.82963,3.82963,3.81701,3.81825,5270000.0
2007-08-24 17:31:00,3.83065,3.83071,3.82148,3.82148,7880000.0
2007-08-24 17:32:00,3.82651,3.83069,3.82424,3.83012,7520000.0
2007-08-24 17:33:00,3.82829,3.83132,3.82068,3.82946,12760000.0
2007-08-24 17:34:00,3.8212,3.83018,3.8212,3.82584,5630000.0
2007-08-24 17:35:00,3.828,3.83165,3.82119,3.83165,9760000.0
2007-08-24 17:36:00,3.8272,3.83072,3.82135,3.82485,4510000.0
2007-08-24 17:37:00,3.82273,3.82936,3.82028,3.82738,5650000.0
2007-08-24 17:38:00,3.82554,3.83348,3.82087,3.83348,13170000.0
2007-08-24 17:39:00,3.83121,3.83341,3.81863,3.82892,9390000.0
2007-08-24 17:40:00,3.83113,3.83554,3.82159,3.82159,9040000.0
2007-08-24 17:41:00,3.83339,3.8342,3.82411,3.8294,5640000.0
2007-08-24 17:42:00,3.81955,3.83332,3.81945,3.82874,10170000.0
2007-08-24 17:43:00,3.83019,3.83553,3.8231,3.83138,14640000.0
2007-08-24 17:44:00,3.83384,3.83517,3.82421,3.8308,4510000.0
2007-08-24 17:45:00,3.83146,3.8335,3.82399,3.83105,9390000.0
2007-08-24 17:46:00,3.83162,3.83634,3.82553,3.83233,5630000.0
2007-08-24 17:47:00,3.83268,3.83478,3.82822,3.83162,6400000.0
2007-08-24 17:48:00,3.83684,3.83684,3.82814,3.82963,4510000.0
2007-08-24 17:49:00,3.83292,3.83519,3.82846,3.83475,4510000.0
2007-08-24 17:50:00,3.82683,3.83381,3.82357,3.83104,7140000.0
2007-08-24 17:51:00,3.82669,3.83433,3.82335,3.83031,6400000.0
2007-08-24 17:52:00,3.8346,3.8353,3.82863,3.83328,5280000.0
2007-08-24 17:53:00,3.83514,3.83619,3.83077,3.83619,5640000.0
2007-08-24 17:54:00,3.83249,3.83474,3.8236,3.83474,6010000.0
2007-08-24 17:55:00,3.83107,3.83461,3.82377,3.83371,7900000.0
2007-08-24 17:56:00,3.83095,3.83416,3.82318,3.82925,5650000.0
2007-08-24 17:57:00,3.82878,3.83229,3.82287,3.82571,8650000.0
2007-08-24 17:58:00,3.8329,3.8329,3.82381,3.8325,9390000.0
2007-08-24 17:59:00,3.8335,3.83404,3.82308,3.83262,11270000.0
2007-08-24 18:00:00,3.83503,3.83833,3.82804,3.83043,13530000.0
2007-08-24 18:01:00,3.82938,3.82988,3.82311,3.82472,4880000.0
2007-08-24 18:02:00,3.83055,3.83186,3.81759,3.83186,9040000.0
2007-08-24 18:03:00,3.83294,3.83294,3.8233,3.82338,4520000.0
2007-08-24 18:04:00,3.83027,3.83277,3.8232,3.82874,6760000.0
2007-08-24 18:05:00,3.83217,3.8334,3.82274,3.83123,9770000.0
2007-08-24 18:06:00,3.8271,3.83439,3.824,3.83238,7880000.0
2007-08-24 18:07:00,3.82745,3.83199,3.82437,3.82437,4890000.0
2007-08-24 18:08:00,3.82665,3.83159,3.8206,3.83159,6770000.0
2007-08-24 18:09:00,3.83058,3.83205,3.82758,3.83195,4510000.0
2007-08-24 18:10:00,3.83267,3.83267,3.82214,3.83166,5260000.0
2007-08-24 18:11:00,3.83269,3.83269,3.82464,3.82595,4140000.0
2007-08-24 18:12:00,3.83158,3.83158,3.82004,3.82576,10520000.0
2007-08-24 18:13:00,3.8346,3.83495,3.82884,3.82967,4140000.0
2007-08-24 18:14:00,3.83371,3.83483,3.82496,3.8334,10150000.0
2007-08-24 18:15:00,3.83143,3.83647,3.82556,3.83419,7520000.0
2007-08-24 18:16:00,3.83363,3.83461,3.83136,3.83414,3010000.0
2007-08-24 18:17:00,3.83509,3.83519,3.83098,3.83278,4140000.0
2007-08-24 18:18:00,3.83145,3.83404,3.82866,3.83213,4510000.0
2007-08-24 18:19:00,3.82713,3.8285,3.81683,3.82358,6760000.0
2007-08-24 18:20:00,3.82431,3.82881,3.82296,3.82296,4880000.0
2007-08-24 18:21:00,3.82014,3.82921,3.82014,3.82798,7130000.0
2007-08-24 18:22:00,3.82824,3.83119,3.82173,3.82687,7500000.0
2007-08-24 18:23:00,3.82685,3.82888,3.82227,3.82376,4880000.0
2007-08-24 18:24:00,3.82666,3.82756,3.81812,3.82511,7500000.0
2007-08-24 18:25:00,3.82144,3.82624,3.817,3.82,7510000.0
2007-08-24 18:26:00,3.82649,3.82723,3.81746,3.82175,9030000.0
2007-08-24 18:27:00,3.82023,3.82662,3.82023,3.82339,3770000.0
2007-08-24 18:28:00,3.82723,3.82895,3.82394,3.82667,3400000.0
2007-08-24 18:29:00,3.82685,3.82685,3.81666,3.82522,7140000.0
2007-08-24 18:30:00,3.82721,3.8278,3.82063,3.82737,6760000.0
2007-08-24 18:31:00,3.82572,3.82587,3.81639,3.81639,4890000.0
2007-08-24 18:32:00,3.82637,3.82637,3.81661,3.81661,4150000.0
2007-08-24 18:33:00,3.82228,3.82706,3.81761,3.82643,7510000.0
2007-08-24 18:34:00,3.81973,3.83107,3.81973,3.82782,5260000.0
2007-08-24 18:35:00,3.8211,3.82899,3.8211,3.82819,8650000.0
2007-08-24 18:36:00,3.82306,3.82752,3.81761,3.82743,6380000.0
2007-08-24 18:37:00,3.8212,3.82845,3.81853,3.82391,9790000.0
2007-08-24 18:38:00,3.81889,3.82906,3.81889,3.82833,7880000.0
2007-08-24 18:39:00,3.8285,3.83078,3.82088,3.83078,3390000.0
2007-08-24 18:40:00,3.82961,3.82961,3.82043,3.82282,6010000.0
2007-08-24 18:41:00,3.83021,3.83376,3.82257,3.82257,4880000.0
2007-08-24 18:42:00,3.82661,3.82942,3.82156,3.82156,3010000.0
2007-08-24 18:43:00,3.8303,3.8303,3.82428,3.82848,4510000.0
2007-08-24 18:44:00,3.82961,3.83067,3.82087,3.83043,3770000.0
2007-08-24 18:45:00,3.82573,3.83221,3.82093,3.83145,7140000.0
2007-08-24 18:47:00,3.82837,3.8306,3.82074,3.83035,6380000.0
2007-08-24 18:48:00,3.82842,3.8286,3.81801,3.82353,7150000.0
2007-08-24 18:49:00,3.82505,3.83086,3.82103,3.82899,6380000.0
2007-08-24 18:50:00,3.83022,3.8306,3.82071,3.82941,5650000.0
2007-08-24 18:51:00,3.82457,3.82976,3.82084,3.82084,5250000.0
2007-08-24 18:52:00,3.82499,3.83031,3.81934,3.83031,6770000.0
2007-08-24 18:53:00,3.82752,3.83242,3.82158,3.82158,8640000.0
2007-08-24 18:54:00,3.82979,3.83098,3.82519,3.82805,10130000.0
2007-08-24 18:55:00,3.82163,3.83166,3.82163,3.82724,4890000.0
2007-08-24 18:56:00,3.82533,3.83041,3.82411,3.82977,4890000.0
2007-08-24 18:57:00,3.83022,3.83022,3.82105,3.82494,3770000.0
2007-08-24 18:58:00,3.82903,3.83198,3.82169,3.8296,7140000.0
2007-08-24 18:59:00,3.82584,3.82997,3.82394,3.82497,6390000.0
2007-08-24 19:00:00,3.83128,3.83128,3.82045,3.82582,10140000.0
2007-08-24 19:01:00,3.83011,3.83011,3.8243,3.82647,5630000.0
2007-08-24 19:02:00,3.82953,3.82953,3.82347,3.8272,4880000.0
2007-08-24 19:03:00,3.82638,3.82744,3.82083,3.82496,3780000.0
2007-08-24 19:04:00,3.82757,3.82963,3.81876,3.82266,7140000.0
2007-08-24 19:05:00,3.82831,3.82861,3.81851,3.82671,5630000.0
2007-08-24 19:06:00,3.82671,3.82715,3.81779,3.82534,4510000.0
2007-08-24 19:07:00,3.82749,3.82842,3.81867,3.82801,4880000.0
2007-08-24 19:08:00,3.82783,3.82872,3.82138,3.8219,6020000.0
2007-08-24 19:09:00,3.82756,3.828,3.82277,3.82682,7140000.0
2007-08-24 19:10:00,3.82388,3.82816,3.81882,3.82497,4530000.0
2007-08-24 19:11:00,3.82419,3.82722,3.81871,3.82722,4890000.0
2007-08-24 19:12:00,3.82836,3.82919,3.82415,3.82659,4140000.0
2007-08-24 19:13:00,3.82931,3.82999,3.82486,3.82813,4520000.0
2007-08-24 19:14:00,3.82516,3.82983,3.82516,3.82983,4510000.0
2007-08-24 19:15:00,3.82972,3.82972,3.81946,3.82445,5640000.0
2007-08-24 19:16:00,3.82927,3.83333,3.82364,3.82655,5260000.0
2007-08-24 19:17:00,3.82677,3.83292,3.82677,3.83117,4890000.0
2007-08-24 19:18:00,3.82422,3.82983,3.82137,3.82983,4140000.0
2007-08-24 19:19:00,3.82516,3.83002,3.82273,3.83002,4890000.0
2007-08-24 19:20:00,3.82014,3.83368,3.82014,3.82632,6770000.0
2007-08-24 19:21:00,3.82784,3.83034,3.82,3.83034,4520000.0
2007-08-24 19:22:00,3.8307,3.83151,3.82197,3.82979,7900000.0
2007-08-24 19:23:00,3.83123,3.83123,3.82571,3.82571,4510000.0
2007-08-24 19:24:00,3.83056,3.83056,3.82284,3.82847,6770000.0
2007-08-24 19:25:00,3.82508,3.83059,3.82106,3.82854,5640000.0
2007-08-24 19:26:00,3.82485,3.83202,3.82164,3.83061,6770000.0
2007-08-24 19:27:00,3.8293,3.82979,3.82206,3.82613,4510000.0
2007-08-24 19:28:00,3.82831,3.82923,3.82483,3.82923,3770000.0
2007-08-24 19:29:00,3.82947,3.83244,3.82104,3.82113,6780000.0
2007-08-24 19:30:00,3.82367,3.82922,3.81825,3.82922,9800000.0
2007-08-24 19:31:00,3.82988,3.82988,3.82423,3.82433,3760000.0
2007-08-24 19:32:00,3.82938,3.82938,3.82462,3.82462,4510000.0
2007-08-24 19:33:00,3.81909,3.82831,3.81909,3.82831,4500000.0
2007-08-24 19:34:00,3.82863,3.83103,3.82567,3.82567,5640000.0
2007-08-24 19:35:00,3.82636,3.82953,3.81773,3.828,6770000.0
2007-08-24 19:36:00,3.82943,3.83045,3.82107,3.82107,4880000.0
2007-08-24 19:37:00,3.83013,3.8306,3.82111,3.82111,5260000.0
2007-08-24 19:38:00,3.82934,3.82934,3.81893,3.81893,4890000.0
2007-08-24 19:39:00,3.83147,3.83297,3.82241,3.82241,6390000.0
2007-08-24 19:40:00,3.82541,3.83057,3.82302,3.82974,5640000.0
2007-08-24 19:41:00,3.83063,3.83205,3.82619,3.83137,4150000.0
2007-08-24 19:42:00,3.82611,3.83039,3.82436,3.83039,4520000.0
2007-08-24 19:44:00,3.82528,3.83102,3.825,3.831,6760000.0
2007-08-24 19:45:00,3.82172,3.83378,3.82172,3.8315,13190000.0
2007-08-24 19:46:00,3.82211,3.83212,3.82211,3.82267,4130000.0
2007-08-24 19:47:00,3.82986,3.83074,3.82378,3.82378,6390000.0
2007-08-24 19:48:00,3.83056,3.83401,3.8273,3.83086,5630000.0
2007-08-24 19:49:00,3.82096,3.82845,3.82064,3.82312,4150000.0
2007-08-24 19:50:00,3.82407,3.83037,3.82104,3.82989,4510000.0
2007-08-24 19:51:00,3.81982,3.82842,3.81982,3.82497,4140000.0
2007-08-24 19:52:00,3.83117,3.83117,3.82219,3.82494,3010000.0
2007-08-24 19:55:00,3.82029,3.83032,3.82029,3.82581,4890000.0
2007-08-24 19:56:00,3.83039,3.83039,3.82288,3.82938,5260000.0
2007-08-24 19:57:00,3.83005,3.83054,3.82109,3.82914,4130000.0
2007-08-24 19:58:00,3.83045,3.83045,3.8218,3.82686,5630000.0
2007-08-24 19:59:00,3.82647,3.82989,3.82635,3.82635,4130000.0
2007-08-24 20:00:00,3.82604,3.82744,3.81764,3.82659,5650000.0
2007-08-24 20:01:00,3.82225,3.82532,3.81983,3.82532,3010000.0
2007-08-24 20:02:00,3.82792,3.828,3.82031,3.82783,5650000.0
2007-08-24 20:03:00,3.82509,3.82875,3.81755,3.81755,5250000.0
2007-08-24 20:04:00,3.81917,3.82883,3.81917,3.82757,6000000.0
2007-08-24 20:05:00,3.82334,3.82468,3.81572,3.81982,2640000.0
2007-08-24 20:06:00,3.82075,3.82482,3.81937,3.81972,6770000.0
2007-08-24 20:07:00,3.82451,3.82451,3.81535,3.82422,4140000.0
2007-08-24 20:08:00,3.82231,3.82442,3.81762,3.82442,4140000.0
2007-08-24 20:10:00,3.82487,3.82582,3.81738,3.82129,4510000.0
2007-08-24 20:11:00,3.82482,3.82589,3.81737,3.82521,4510000.0
2007-08-24 20:12:00,3.81582,3.82527,3.81582,3.82522,16160000.0
2007-08-24 20:14:00,3.82525,3.82525,3.81682,3.82064,4140000.0
2007-08-24 20:15:00,3.82919,3.82919,3.81489,3.82355,16160000.0
2007-08-24 20:16:00,3.81957,3.82447,3.81957,3.82308,3010000.0
2007-08-24 20:17:00,3.82359,3.824,3.81576,3.82248,3380000.0
2007-08-24 20:18:00,3.8247,3.8247,3.82109,3.82109,1500000.0
2007-08-24 20:21:00,3.8235,3.82477,3.8159,3.82253,6760000.0
2007-08-24 20:22:00,3.82006,3.82413,3.81745,3.82413,4890000.0
2007-08-24 20:23:00,3.82054,3.82544,3.82044,3.82544,3770000.0
2007-08-24 20:25:00,3.82033,3.82584,3.81942,3.82044,6020000.0
2007-08-24 20:26:00,3.81979,3.82391,3.8191,3.82216,3760000.0
2007-08-24 20:27:00,3.82468,3.82517,3.82369,3.82378,3010000.0
2007-08-24 20:29:00,3.82457,3.82692,3.81756,3.82493,9030000.0
2007-08-24 20:30:00,3.82472,3.82788,3.81666,3.81666,8640000.0
2007-08-24 20:31:00,3.82343,3.82471,3.82042,3.82471,3770000.0
2007-08-24 20:32:00,3.82222,3.82956,3.81795,3.82519,5650000.0
2007-08-24 20:35:00,3.82523,3.82571,3.82153,3.82153,2260000.0
2007-08-24 20:36:00,3.81562,3.82635,3.81562,3.82064,5260000.0
2007-08-24 20:39:00,3.82514,3.82514,3.81961,3.82376,3000000.0
2007-08-24 20:40:00,3.82332,3.82332,3.81899,3.81981,2260000.0
2007-08-24 20:41:00,3.81412,3.82453,3.81412,3.81951,5630000.0
2007-08-24 20:42:00,3.81914,3.82721,3.81731,3.82619,5270000.0
2007-08-24 20:43:00,3.8233,3.8233,3.81139,3.81826,6400000.0
2007-08-24 20:44:00,3.81917,3.824,3.81443,3.8239,10510000.0
2007-08-24 20:45:00,3.82742,3.82742,3.82239,3.82239,1510000.0
2007-08-24 20:46:00,3.81535,3.82347,3.81535,3.82325,4910000.0
2007-08-24 20:47:00,3.82343,3.82343,3.81393,3.82317,6390000.0
2007-08-24 20:48:00,3.82213,3.82213,3.82177,3.82177,1880000.0
2007-08-24 20:49:00,3.81933,3.82734,3.81833,3.82414,5640000.0
2007-08-24 20:50:00,3.82205,3.82259,3.81711,3.81754,5280000.0
2007-08-24 20:51:00,3.82336,3.82497,3.81764,3.81764,3380000.0
2007-08-24 20:52:00,3.82055,3.82326,3.82055,3.82302,2270000.0
2007-08-24 20:53:00,3.81724,3.82346,3.81724,3.82064,4510000.0
2007-08-24 20:54:00,3.81533,3.82035,3.8149,3.81649,4890000.0
2007-08-24 20:55:00,3.82161,3.82239,3.82161,3.82239,1130000.0
2007-08-24 20:56:00,3.81723,3.82403,3.81723,3.82214,4880000.0
2007-08-24 20:57:00,3.81771,3.82441,3.81751,3.81751,8290000.0
2007-08-24 20:58:00,3.82228,3.82228,3.81332,3.82015,4510000.0
2007-08-24 20:59:00,3.82114,3.82224,3.8166,3.81683,5260000.0
2007-08-24 21:00:00,3.81713,3.8229,3.81713,3.82197,4510000.0
2007-08-24 21:01:00,3.81985,3.82114,3.81154,3.81813,4890000.0
2007-08-24 21:02:00,3.8221,3.8221,3.82029,3.82186,3770000.0
2007-08-24 21:03:00,3.82304,3.82304,3.81678,3.81736,4520000.0
2007-08-24 21:04:00,3.82332,3.82332,3.81233,3.81275,3780000.0
2007-08-24 21:05:00,3.81653,3.82157,3.81091,3.82076,4140000.0
2007-08-24 21:06:00,3.8173,3.82244,3.8149,3.82186,9400000.0
2007-08-24 21:07:00,3.82226,3.82244,3.81348,3.8223,3030000.0
2007-08-24 21:09:00,3.81739,3.82182,3.81652,3.82166,6770000.0
2007-08-24 21:10:00,3.82212,3.82322,3.81692,3.81826,6020000.0
2007-08-24 21:12:00,3.81265,3.82221,3.81265,3.82221,760000.0
2007-08-24 21:13:00,3.82017,3.82218,3.81698,3.81756,4910000.0
2007-08-24 21:14:00,3.82013,3.82136,3.81209,3.81654,3020000.0
2007-08-24 21:15:00,3.81847,3.826,3.81847,3.82167,7540000.0
2007-08-24 21:16:00,3.82216,3.82216,3.81684,3.82153,3020000.0
2007-08-24 21:17:00,3.81655,3.82197,3.81464,3.82197,3760000.0
2007-08-24 21:18:00,3.82253,3.82414,3.82101,3.82168,4510000.0
2007-08-24 21:19:00,3.82168,3.82311,3.81622,3.82098,3400000.0
2007-08-24 21:20:00,3.81101,3.8211,3.81064,3.81844,4520000.0
2007-08-24 21:21:00,3.81558,3.82548,3.81558,3.82233,5640000.0
2007-08-24 21:22:00,3.8184,3.82295,3.81813,3.81868,3020000.0
2007-08-24 21:23:00,3.81677,3.82405,3.81485,3.81485,5290000.0
2007-08-24 21:24:00,3.82339,3.82427,3.81977,3.82313,6020000.0
2007-08-24 21:25:00,3.81549,3.82328,3.81367,3.81758,6760000.0
2007-08-24 21:26:00,3.82269,3.82631,3.81926,3.82544,4150000.0
2007-08-24 21:27:00,3.8204,3.82191,3.81388,3.81388,5270000.0
2007-08-24 21:28:00,3.8238,3.82463,3.81461,3.81461,3770000.0
2007-08-24 21:29:00,3.82207,3.82207,3.81102,3.81777,7150000.0
2007-08-24 21:30:00,3.82295,3.82306,3.81037,3.81644,10180000.0
2007-08-24 21:31:00,3.82171,3.82171,3.8131,3.82083,3010000.0
2007-08-24 21:32:00,3.82177,3.8224,3.81677,3.81961,3020000.0
2007-08-24 21:33:00,3.82153,3.82422,3.8135,3.8179,2640000.0
2007-08-24 21:35:00,3.82303,3.82339,3.81284,3.82104,10520000.0
2007-08-24 21:38:00,3.82101,3.82112,3.81197,3.82104,6020000.0
2007-08-24 21:39:00,3.82161,3.82313,3.81495,3.82199,4900000.0
2007-08-24 21:40:00,3.82147,3.82147,3.81318,3.81318,3030000.0
2007-08-24 21:41:00,3.82285,3.82342,3.81349,3.82156,3030000.0
2007-08-24 21:42:00,3.81754,3.8252,3.81358,3.81412,3770000.0
2007-08-24 21:43:00,3.82223,3.82248,3.81281,3.81549,3400000.0
2007-08-24 21:44:00,3.81259,3.82269,3.81259,3.81628,3380000.0
2007-08-24 21:45:00,3.82529,3.82529,3.81487,3.82165,5290000.0
2007-08-24 21:46:00,3.82031,3.82031,3.80995,3.81439,3780000.0
2007-08-24 21:47:00,3.81404,3.82088,3.81404,3.82088,4540000.0
2007-08-24 21:48:00,3.8216,3.8216,3.81465,3.81465,1890000.0
2007-08-24 21:51:00,3.8172,3.82422,3.81687,3.81687,10510000.0
2007-08-24 21:52:00,3.82278,3.82361,3.81678,3.81873,7880000.0
2007-08-24 21:54:00,3.8184,3.82521,3.81836,3.82083,3380000.0
2007-08-24 21:55:00,3.82081,3.8229,3.81542,3.8222,7140000.0
2007-08-24 21:56:00,3.81818,3.82471,3.81818,3.82471,6000000.0
2007-08-24 21:57:00,3.81709,3.82256,3.81292,3.81948,3770000.0
2007-08-24 21:58:00,3.82192,3.8251,3.81389,3.81797,5630000.0
2007-08-24 21:59:00,3.82212,3.82212,3.81433,3.82137,5250000.0
2007-08-24 22:00:00,3.82136,3.82297,3.81119,3.81241,6400000.0
2007-08-24 22:01:00,3.82071,3.82557,3.81328,3.81783,10880000.0
2007-08-24 22:02:00,3.82247,3.82247,3.81271,3.82125,4520000.0
2007-08-24 22:03:00,3.82348,3.82478,3.81415,3.81902,5260000.0
2007-08-24 22:06:00,3.82459,3.82852,3.81536,3.82278,11260000.0
2007-08-24 22:08:00,3.8224,3.82372,3.8131,3.82342,5660000.0
2007-08-24 22:09:00,3.81165,3.82227,3.81133,3.82227,3770000.0
2007-08-24 22:10:00,3.82189,3.82347,3.81796,3.823,3400000.0
2007-08-24 22:11:00,3.82057,3.82268,3.81041,3.82064,5650000.0
2007-08-24 22:12:00,3.81885,3.82253,3.81083,3.82102,2270000.0
2007-08-24 22:13:00,3.81732,3.82217,3.81732,3.81834,2260000.0
2007-08-24 22:15:00,3.82421,3.82587,3.82053,3.82511,2640000.0
2007-08-24 22:16:00,3.81824,3.82447,3.81463,3.82189,3770000.0
2007-08-24 22:18:00,3.81334,3.82277,3.81334,3.82262,4150000.0
2007-08-24 22:19:00,3.81757,3.82146,3.80998,3.81636,6390000.0
2007-08-24 22:20:00,3.82236,3.82236,3.81501,3.82201,2260000.0
2007-08-24 22:21:00,3.81707,3.82192,3.81607,3.81794,5650000.0
2007-08-24 22:22:00,3.81723,3.82202,3.81722,3.82137,3010000.0
2007-08-24 22:23:00,3.82152,3.82152,3.81263,3.8208,5260000.0
2007-08-24 22:24:00,3.82008,3.82089,3.81416,3.82089,4890000.0
2007-08-24 22:25:00,3.81779,3.82107,3.81546,3.81546,4140000.0
2007-08-24 22:26:00,3.82108,3.82176,3.81101,3.81616,7160000.0
2007-08-24 22:27:00,3.81329,3.82402,3.81329,3.81721,7890000.0
2007-08-24 22:28:00,3.82122,3.82122,3.81385,3.81441,4140000.0
2007-08-24 22:29:00,3.82049,3.82238,3.81252,3.81252,6400000.0
2007-08-24 22:30:00,3.82017,3.82559,3.81849,3.81849,9410000.0
2007-08-24 22:31:00,3.82163,3.82193,3.81247,3.81249,4140000.0
2007-08-24 22:32:00,3.82225,3.82237,3.8111,3.82011,15020000.0
2007-08-24 22:33:00,3.81988,3.82253,3.81521,3.82184,5280000.0
2007-08-24 22:34:00,3.82123,3.82123,3.81085,3.82027,4510000.0
2007-08-24 22:35:00,3.82271,3.82271,3.81227,3.81849,5630000.0
2007-08-24 22:36:00,3.81903,3.82377,3.81493,3.81493,1890000.0
2007-08-24 22:39:00,3.82318,3.82451,3.81863,3.82199,9380000.0
2007-08-24 22:40:00,3.82378,3.82828,3.81455,3.82374,6760000.0
2007-08-24 22:41:00,3.81529,3.82456,3.81529,3.82349,6390000.0
2007-08-24 22:42:00,3.82283,3.82686,3.81563,3.82545,6380000.0
2007-08-24 22:43:00,3.82019,3.82238,3.81154,3.81662,14630000.0
2007-08-24 22:44:00,3.81187,3.82264,3.81187,3.8204,5630000.0
2007-08-24 22:45:00,3.82239,3.82454,3.8138,3.82147,4890000.0
2007-08-24 22:46:00,3.82168,3.82168,3.81254,3.81254,7880000.0
2007-08-24 22:47:00,3.822,3.82227,3.81198,3.82177,6390000.0
2007-08-24 22:48:00,3.81654,3.82174,3.81586,3.82174,6380000.0
2007-08-24 22:49:00,3.82273,3.82464,3.81472,3.82161,8630000.0
2007-08-24 22:50:00,3.81772,3.82235,3.81315,3.82081,4890000.0
2007-08-24 22:51:00,3.81881,3.82284,3.81715,3.82127,7900000.0
2007-08-24 22:53:00,3.82199,3.82199,3.81658,3.81672,4880000.0
2007-08-24 22:54:00,3.81337,3.82123,3.81337,3.82123,3380000.0
2007-08-24 22:55:00,3.81857,3.82544,3.81819,3.82219,7150000.0
2007-08-24 22:56:00,3.81742,3.8237,3.8169,3.82326,6380000.0
2007-08-24 22:57:00,3.82254,3.82254,3.81748,3.8223,5630000.0
2007-08-24 22:59:00,3.82015,3.82262,3.81387,3.8211,9390000.0
2007-08-26 23:00:00,3.81951,3.81951,3.81317,3.81729,4500000.0
2007-08-26 23:02:00,3.81719,3.82595,3.81719,3.81758,13130000.0
2007-08-26 23:03:00,3.81643,3.81643,3.81282,3.81282,1130000.0
2007-08-26 23:04:00,3.81879,3.82454,3.81332,3.81417,3010000.0
2007-08-26 23:05:00,3.81404,3.82406,3.81404,3.82406,3380000.0
2007-08-26 23:07:00,3.82278,3.82278,3.82259,3.82259,1880000.0
2007-08-26 23:08:00,3.81828,3.81828,3.8182,3.8182,1130000.0
2007-08-26 23:09:00,3.82225,3.82268,3.81692,3.82268,3750000.0
2007-08-26 23:10:00,3.81932,3.82314,3.81592,3.81686,5260000.0
2007-08-26 23:12:00,3.82323,3.8261,3.81574,3.8184,12020000.0
2007-08-26 23:13:00,3.82338,3.82371,3.8134,3.8134,5250000.0
2007-08-26 23:14:00,3.82335,3.82335,3.81399,3.82037,8260000.0
2007-08-26 23:15:00,3.82678,3.82754,3.81664,3.82395,3380000.0
2007-08-26 23:17:00,3.81677,3.82187,3.81677,3.82187,1130000.0
2007-08-26 23:18:00,3.82768,3.82768,3.81692,3.82562,11260000.0
2007-08-26 23:21:00,3.81822,3.82286,3.81792,3.82286,4500000.0
2007-08-26 23:22:00,3.81953,3.82593,3.81953,3.82593,1500000.0
2007-08-26 23:27:00,3.82609,3.82661,3.82202,3.82372,5630000.0
2007-08-26 23:30:00,3.8288,3.8288,3.82253,3.82253,4880000.0
2007-08-26 23:31:00,3.82668,3.82688,3.82288,3.82592,5250000.0
2007-08-26 23:32:00,3.82881,3.82881,3.82361,3.82605,7500000.0
2007-08-26 23:33:00,3.82454,3.82711,3.82256,3.82256,3750000.0
2007-08-26 23:34:00,3.82166,3.82565,3.82068,3.82119,5630000.0
2007-08-26 23:36:00,3.8226,3.82715,3.82166,3.82715,5630000.0
2007-08-26 23:37:00,3.82849,3.82849,3.81926,3.82656,7130000.0
2007-08-26 23:38:00,3.81964,3.82528,3.81964,3.82416,6000000.0
2007-08-26 23:42:00,3.81835,3.82736,3.81802,3.82213,7160000.0
2007-08-26 23:43:00,3.82052,3.82754,3.82052,3.82754,2280000.0
2007-08-26 23:44:00,3.82157,3.8295,3.82157,3.82843,2650000.0
2007-08-26 23:45:00,3.82601,3.83026,3.82133,3.82133,2640000.0
2007-08-26 23:46:00,3.82395,3.82657,3.81708,3.82513,3760000.0
2007-08-26 23:48:00,3.82102,3.82689,3.81528,3.81622,4890000.0
2007-08-26 23:49:00,3.8268,3.8268,3.81593,3.82275,7910000.0
2007-08-26 23:50:00,3.82715,3.82773,3.81911,3.82773,4140000.0
2007-08-26 23:51:00,3.8265,3.82726,3.81766,3.81766,3770000.0
2007-08-26 23:52:00,3.82611,3.82696,3.81873,3.82696,3770000.0
2007-08-26 23:55:00,3.82288,3.82931,3.81874,3.82256,4890000.0
2007-08-26 23:56:00,3.82187,3.82637,3.81691,3.82147,3400000.0
2007-08-26 23:57:00,3.82772,3.82783,3.81875,3.8275,6780000.0
2007-08-26 23:58:00,3.82195,3.82559,3.81725,3.82559,7530000.0
2007-08-27 00:00:00,3.82903,3.82903,3.81451,3.82122,10880000.0
2007-08-27 00:01:00,3.82131,3.82674,3.81633,3.81703,3760000.0
2007-08-27 00:03:00,3.82458,3.82458,3.81721,3.82187,4140000.0
2007-08-27 00:04:00,3.81692,3.82364,3.81438,3.81619,4530000.0
2007-08-27 00:06:00,3.82251,3.82737,3.8167,3.8223,6770000.0
2007-08-27 00:07:00,3.82523,3.82523,3.82211,3.82515,2630000.0
2007-08-27 00:08:00,3.82019,3.823,3.82019,3.82211,4130000.0
2007-08-27 00:09:00,3.82367,3.82739,3.82208,3.82208,3380000.0
2007-08-27 00:10:00,3.82557,3.82727,3.81748,3.8202,9020000.0
2007-08-27 00:11:00,3.82882,3.83175,3.82029,3.82401,7890000.0
2007-08-27 00:13:00,3.82461,3.82831,3.82408,3.82733,4890000.0
2007-08-27 00:15:00,3.8294,3.8294,3.81749,3.81775,9020000.0
2007-08-27 00:16:00,3.82608,3.82731,3.81784,3.82731,4500000.0
2007-08-27 00:17:00,3.82295,3.82885,3.82295,3.82841,4510000.0
2007-08-27 00:18:00,3.82726,3.82756,3.82075,3.82756,3010000.0
2007-08-27 00:22:00,3.82404,3.82848,3.81805,3.82392,9390000.0
2007-08-27 00:23:00,3.82138,3.82645,3.8211,3.8213,5650000.0
2007-08-27 00:24:00,3.82768,3.82768,3.82314,3.82424,4130000.0
2007-08-27 00:25:00,3.82367,3.82367,3.82367,3.82367,750000.0
2007-08-27 00:26:00,3.82789,3.83072,3.81911,3.81911,4140000.0
2007-08-27 00:27:00,3.82799,3.82799,3.81718,3.82735,5630000.0
2007-08-27 00:28:00,3.81769,3.82703,3.81769,3.82603,5280000.0
2007-08-27 00:29:00,3.82409,3.82761,3.82409,3.82761,4140000.0
2007-08-27 00:30:00,3.82994,3.82994,3.82241,3.82638,3400000.0
2007-08-27 00:31:00,3.82712,3.82714,3.82177,3.82269,5640000.0
2007-08-27 00:32:00,3.82716,3.82759,3.82457,3.82759,4130000.0
2007-08-27 00:33:00,3.8273,3.82735,3.82169,3.82381,4880000.0
2007-08-27 00:34:00,3.82708,3.82763,3.82226,3.82226,4880000.0
2007-08-27 00:35:00,3.82689,3.82865,3.81939,3.82358,6010000.0
2007-08-27 00:36:00,3.82365,3.82702,3.82151,3.82635,3760000.0
2007-08-27 00:37:00,3.82313,3.82706,3.8211,3.82244,4530000.0
2007-08-27 00:38:00,3.8231,3.83019,3.82244,3.82244,8660000.0
2007-08-27 00:39:00,3.82209,3.82644,3.82209,3.82544,1520000.0
2007-08-27 00:40:00,3.82638,3.82725,3.82078,3.82237,5260000.0
2007-08-27 00:41:00,3.82359,3.82847,3.81986,3.82754,4510000.0
2007-08-27 00:42:00,3.82753,3.82809,3.82148,3.82704,4160000.0
2007-08-27 00:43:00,3.82334,3.82774,3.82107,3.82569,4140000.0
2007-08-27 00:44:00,3.82538,3.82691,3.81628,3.81784,6400000.0
2007-08-27 00:45:00,3.82534,3.83022,3.81814,3.8187,10530000.0
2007-08-27 00:46:00,3.82608,3.8279,3.81824,3.82378,7520000.0
2007-08-27 00:47:00,3.81828,3.82866,3.81828,3.82612,8270000.0
2007-08-27 00:48:00,3.82685,3.82811,3.82069,3.82736,3380000.0
2007-08-27 00:49:00,3.82689,3.82692,3.81827,3.82679,5640000.0
2007-08-27 00:50:00,3.82207,3.8269,3.81563,3.82531,5660000.0
2007-08-27 00:51:00,3.82658,3.82658,3.82145,3.82559,3760000.0
2007-08-27 00:52:00,3.82224,3.82395,3.81709,3.81709,1880000.0
2007-08-27 00:53:00,3.82715,3.8289,3.81748,3.82593,6400000.0
2007-08-27 00:54:00,3.82653,3.82653,3.81613,3.82203,6390000.0
2007-08-27 00:55:00,3.81771,3.82706,3.81578,3.82557,5260000.0
2007-08-27 00:56:00,3.82728,3.82728,3.81687,3.81687,4880000.0
2007-08-27 00:57:00,3.82591,3.82737,3.82009,3.82584,7140000.0
2007-08-27 00:58:00,3.82607,3.82607,3.81778,3.82163,4880000.0
2007-08-27 00:59:00,3.82111,3.82847,3.82111,3.82668,4510000.0
2007-08-27 01:00:00,3.82266,3.83219,3.82135,3.82733,7530000.0
2007-08-27 01:01:00,3.82681,3.82718,3.82179,3.82192,3770000.0
2007-08-27 01:02:00,3.82177,3.82627,3.82026,3.82026,4520000.0
2007-08-27 01:03:00,3.82215,3.82662,3.82073,3.82662,5650000.0
2007-08-27 01:04:00,3.82263,3.82857,3.82262,3.82262,7510000.0
2007-08-27 01:05:00,3.82245,3.8279,3.82229,3.82676,6020000.0
2007-08-27 01:06:00,3.826,3.82672,3.81684,3.82512,11280000.0
2007-08-27 01:07:00,3.82657,3.82727,3.82177,3.82275,3770000.0
2007-08-27 01:09:00,3.82552,3.82552,3.81951,3.82238,5250000.0
2007-08-27 01:10:00,3.82387,3.82698,3.8225,3.82394,4510000.0
2007-08-27 01:11:00,3.8236,3.82666,3.82193,3.82604,6770000.0
2007-08-27 01:12:00,3.8246,3.8246,3.8153,3.8233,5260000.0
2007-08-27 01:13:00,3.82386,3.82794,3.81896,3.82622,5270000.0
2007-08-27 01:14:00,3.82733,3.82733,3.82219,3.82598,3760000.0
2007-08-27 01:15:00,3.82895,3.82895,3.81784,3.82204,4890000.0
2007-08-27 01:16:00,3.82575,3.82749,3.8205,3.82579,4890000.0
2007-08-27 01:17:00,3.82703,3.82703,3.82052,3.82086,7140000.0
2007-08-27 01:18:00,3.82594,3.82731,3.81595,3.82186,5260000.0
2007-08-27 01:19:00,3.82253,3.82875,3.81848,3.82832,6390000.0
2007-08-27 01:20:00,3.82718,3.82868,3.82283,3.82413,4510000.0
2007-08-27 01:21:00,3.82488,3.82752,3.82377,3.82377,4140000.0
2007-08-27 01:22:00,3.82717,3.82717,3.82174,3.82182,5640000.0
2007-08-27 01:23:00,3.82684,3.82684,3.81639,3.82657,4510000.0
2007-08-27 01:24:00,3.82607,3.82694,3.81767,3.82694,4890000.0
2007-08-27 01:25:00,3.82829,3.8304,3.82395,3.83008,4890000.0
2007-08-27 01:26:00,3.82165,3.82575,3.8193,3.81988,5260000.0
2007-08-27 01:27:00,3.82118,3.82577,3.81577,3.82144,7880000.0
2007-08-27 01:29:00,3.81851,3.82874,3.81851,3.82811,4890000.0
2007-08-27 01:30:00,3.82959,3.82959,3.82428,3.82428,1500000.0
2007-08-27 01:31:00,3.82631,3.82631,3.82042,3.82098,6760000.0
2007-08-27 01:35:00,3.82724,3.82739,3.82179,3.8218,3010000.0
2007-08-27 01:38:00,3.82662,3.82787,3.82203,3.82293,4520000.0
2007-08-27 01:39:00,3.82664,3.82952,3.81997,3.82304,5640000.0
2007-08-27 01:41:00,3.8261,3.82648,3.81639,3.82648,6400000.0
2007-08-27 01:43:00,3.82217,3.82643,3.82217,3.82558,3380000.0
2007-08-27 01:44:00,3.82142,3.82912,3.82138,3.82363,6760000.0
2007-08-27 01:45:00,3.83148,3.83198,3.82613,3.83148,13520000.0
2007-08-27 01:46:00,3.82176,3.82856,3.82176,3.82207,6000000.0
2007-08-27 01:48:00,3.81622,3.82564,3.81622,3.82507,6000000.0
2007-08-27 01:49:00,3.82269,3.8264,3.82051,3.82164,5630000.0
2007-08-27 01:50:00,3.82698,3.82698,3.82058,3.82586,5250000.0
2007-08-27 01:51:00,3.82687,3.82688,3.82177,3.82177,4880000.0
2007-08-27 01:54:00,3.82182,3.82653,3.8168,3.82122,5260000.0
2007-08-27 01:55:00,3.82199,3.82823,3.81786,3.82172,7150000.0
2007-08-27 01:56:00,3.82413,3.82732,3.81661,3.82137,4880000.0
2007-08-27 01:58:00,3.82235,3.82755,3.82185,3.82207,10140000.0
2007-08-27 02:00:00,3.82415,3.82728,3.82415,3.82728,1500000.0
2007-08-27 02:01:00,3.82301,3.83057,3.8227,3.8227,10140000.0
2007-08-27 02:02:00,3.82756,3.82756,3.8178,3.82586,4890000.0
2007-08-27 02:03:00,3.82162,3.82547,3.81673,3.82212,4510000.0
2007-08-27 02:04:00,3.82094,3.82617,3.81614,3.82103,9000000.0
2007-08-27 02:05:00,3.82237,3.82903,3.81863,3.82319,4890000.0
2007-08-27 02:06:00,3.8223,3.82778,3.82213,3.8231,5630000.0
2007-08-27 02:07:00,3.82626,3.82795,3.81884,3.82304,6760000.0
2007-08-27 02:08:00,3.82263,3.8291,3.82263,3.82796,5250000.0
2007-08-27 02:09:00,3.82622,3.82712,3.8214,3.82685,4880000.0
2007-08-27 02:10:00,3.8228,3.82624,3.82258,3.82624,2250000.0
2007-08-27 02:11:00,3.82708,3.83104,3.81917,3.81917,5630000.0
2007-08-27 02:12:00,3.82278,3.82815,3.82259,3.82815,4500000.0
2007-08-27 02:13:00,3.82252,3.82885,3.82233,3.82233,6000000.0
2007-08-27 02:14:00,3.82816,3.82981,3.82376,3.82797,13520000.0
2007-08-27 02:15:00,3.82707,3.82963,3.82196,3.82196,6020000.0
2007-08-27 02:16:00,3.82642,3.82754,3.82224,3.82224,3750000.0
2007-08-27 02:17:00,3.82702,3.82702,3.8216,3.82324,3000000.0
2007-08-27 02:18:00,3.82612,3.82674,3.81564,3.82674,6400000.0
2007-08-27 02:19:00,3.82619,3.82808,3.81822,3.82696,4140000.0
2007-08-27 02:20:00,3.82203,3.82778,3.81792,3.82589,5270000.0
2007-08-27 02:21:00,3.8232,3.82767,3.82203,3.82645,5260000.0
2007-08-27 02:22:00,3.81859,3.8282,3.81859,3.82211,3010000.0
2007-08-27 02:23:00,3.82371,3.82896,3.82323,3.82811,10130000.0
2007-08-27 02:24:00,3.82113,3.82691,3.82113,3.82691,3010000.0
2007-08-27 02:25:00,3.82511,3.82511,3.81422,3.81666,5260000.0
2007-08-27 02:28:00,3.82163,3.82694,3.82163,3.82687,4140000.0
2007-08-27 02:30:00,3.82172,3.82952,3.82172,3.82952,760000.0
2007-08-27 02:31:00,3.82596,3.82733,3.82054,3.82732,5630000.0
2007-08-27 02:32:00,3.82124,3.82861,3.81821,3.8227,7140000.0
2007-08-27 02:33:00,3.82037,3.82704,3.82037,3.82269,5260000.0
2007-08-27 02:34:00,3.82811,3.82822,3.82234,3.82779,5260000.0
2007-08-27 02:35:00,3.82717,3.82717,3.81752,3.82592,4520000.0
2007-08-27 02:36:00,3.82752,3.82752,3.81804,3.82719,4520000.0
2007-08-27 02:37:00,3.82118,3.82636,3.81865,3.82636,6010000.0
2007-08-27 02:38:00,3.82437,3.829,3.82437,3.82533,4880000.0
2007-08-27 02:39:00,3.82444,3.82904,3.82305,3.8271,4510000.0
2007-08-27 02:40:00,3.82692,3.82692,3.81642,3.822,7130000.0
2007-08-27 02:41:00,3.82216,3.82789,3.81631,3.82627,5260000.0
2007-08-27 02:42:00,3.82261,3.83118,3.82261,3.82781,7520000.0
2007-08-27 02:43:00,3.82611,3.82739,3.82071,3.82598,4890000.0
2007-08-27 02:44:00,3.82193,3.82587,3.81698,3.82587,5250000.0
2007-08-27 02:45:00,3.82877,3.82877,3.8228,3.82804,3390000.0
2007-08-27 02:46:00,3.82506,3.82506,3.81731,3.82213,5640000.0
2007-08-27 02:47:00,3.82446,3.82769,3.81796,3.8274,5630000.0
2007-08-27 02:48:00,3.82642,3.82942,3.82289,3.82409,6770000.0
2007-08-27 02:49:00,3.82328,3.82638,3.82185,3.82363,4880000.0
2007-08-27 02:50:00,3.82354,3.82712,3.82175,3.82596,4510000.0
2007-08-27 02:51:00,3.82598,3.82767,3.82598,3.8268,6010000.0
2007-08-27 02:52:00,3.8224,3.82655,3.82152,3.82607,4510000.0
2007-08-27 02:53:00,3.82774,3.83132,3.82037,3.8282,11650000.0
2007-08-27 02:54:00,3.82712,3.82712,3.81971,3.82147,4910000.0
2007-08-27 02:55:00,3.82227,3.82758,3.82208,3.82208,7140000.0
2007-08-27 02:57:00,3.82027,3.82695,3.82027,3.82161,4520000.0
2007-08-27 02:58:00,3.82173,3.82702,3.82153,3.82652,4140000.0
2007-08-27 02:59:00,3.82461,3.82461,3.81422,3.81673,7900000.0
2007-08-27 03:00:00,3.82847,3.82847,3.82031,3.82031,4880000.0
2007-08-27 03:01:00,3.82183,3.82609,3.81792,3.82609,4880000.0
2007-08-27 03:02:00,3.82567,3.82771,3.82051,3.82587,7140000.0
2007-08-27 03:03:00,3.81537,3.8265,3.81537,3.8265,5250000.0
2007-08-27 03:04:00,3.82625,3.82708,3.81666,3.81768,5260000.0
2007-08-27 03:05:00,3.82226,3.82666,3.81698,3.82666,6390000.0
2007-08-27 03:06:00,3.82587,3.82843,3.81708,3.82743,7510000.0
2007-08-27 03:07:00,3.81611,3.82273,3.81611,3.82136,2250000.0
2007-08-27 03:08:00,3.82581,3.82625,3.82104,3.82625,3760000.0
2007-08-27 03:09:00,3.81894,3.82897,3.81894,3.8241,4130000.0
2007-08-27 03:10:00,3.82669,3.82679,3.81814,3.82679,5640000.0
2007-08-27 03:11:00,3.82854,3.82977,3.82189,3.82733,3380000.0
2007-08-27 03:12:00,3.82814,3.83121,3.82039,3.82039,7900000.0
2007-08-27 03:13:00,3.82125,3.82574,3.81676,3.82534,7150000.0
2007-08-27 03:14:00,3.81687,3.82709,3.81477,3.82149,10900000.0
2007-08-27 03:15:00,3.82185,3.83092,3.82062,3.8296,6770000.0
2007-08-27 03:16:00,3.82643,3.82876,3.82156,3.82334,4510000.0
2007-08-27 03:17:00,3.82568,3.82723,3.81971,3.82693,6010000.0
2007-08-27 03:18:00,3.82608,3.82608,3.81611,3.82148,4880000.0
2007-08-27 03:19:00,3.82141,3.82717,3.82141,3.8263,4890000.0
2007-08-27 03:20:00,3.82605,3.82747,3.82307,3.82307,2630000.0
2007-08-27 03:21:00,3.82221,3.82733,3.82219,3.82219,9400000.0
2007-08-27 03:23:00,3.82595,3.82595,3.82003,3.82272,3390000.0
2007-08-27 03:24:00,3.81847,3.82858,3.81847,3.82359,5640000.0
2007-08-27 03:27:00,3.8274,3.82775,3.82488,3.82758,2650000.0
2007-08-27 03:28:00,3.82352,3.82934,3.82352,3.82792,5270000.0
2007-08-27 03:29:00,3.8263,3.8272,3.82172,3.8272,4140000.0
2007-08-27 03:30:00,3.82987,3.82987,3.82419,3.82419,3770000.0
2007-08-27 03:31:00,3.82627,3.82775,3.82627,3.82751,1880000.0
2007-08-27 03:32:00,3.82627,3.82658,3.81516,3.82658,4150000.0
2007-08-27 03:33:00,3.81907,3.82886,3.81907,3.82716,4510000.0
2007-08-27 03:37:00,3.82386,3.82935,3.81998,3.82403,7910000.0
2007-08-27 03:38:00,3.8187,3.82704,3.81735,3.82326,6010000.0
2007-08-27 03:39:00,3.82274,3.82847,3.8183,3.8183,6760000.0
2007-08-27 03:41:00,3.82729,3.82744,3.82061,3.82736,3750000.0
2007-08-27 03:42:00,3.8274,3.8274,3.82227,3.82227,5250000.0
2007-08-27 03:43:00,3.8274,3.8274,3.81763,3.82599,4140000.0
2007-08-27 03:44:00,3.81791,3.82928,3.81791,3.82745,8650000.0
2007-08-27 03:45:00,3.82122,3.83222,3.82122,3.82427,11650000.0
2007-08-27 03:46:00,3.82696,3.82735,3.82297,3.8236,4520000.0
2007-08-27 03:47:00,3.81585,3.82498,3.81585,3.82498,4890000.0
2007-08-27 03:48:00,3.82154,3.82634,3.81648,3.82634,4140000.0
2007-08-27 03:49:00,3.81933,3.82941,3.81933,3.82691,4890000.0
2007-08-27 03:53:00,3.82307,3.82752,3.81801,3.82293,4890000.0
2007-08-27 03:54:00,3.82567,3.82574,3.81741,3.82574,2640000.0
2007-08-27 03:55:00,3.81899,3.82795,3.81865,3.81865,4530000.0
2007-08-27 03:56:00,3.82261,3.82562,3.81719,3.82453,3770000.0
2007-08-27 03:57:00,3.8253,3.8253,3.81658,3.81658,4510000.0
2007-08-27 03:58:00,3.82519,3.82519,3.82222,3.82222,1130000.0
2007-08-27 03:59:00,3.82101,3.82645,3.81518,3.82645,10140000.0
2007-08-27 04:00:00,3.82491,3.829,3.82081,3.82483,4510000.0
2007-08-27 04:01:00,3.81802,3.82655,3.81743,3.82259,4520000.0
2007-08-27 04:02:00,3.82782,3.82808,3.81915,3.82808,4140000.0
2007-08-27 04:03:00,3.82259,3.82788,3.81851,3.82274,3390000.0
2007-08-27 04:05:00,3.82328,3.82586,3.81735,3.82586,4140000.0
2007-08-27 04:06:00,3.8195,3.8307,3.81874,3.81874,6030000.0
2007-08-27 04:07:00,3.82699,3.82699,3.81841,3.82569,4510000.0
2007-08-27 04:08:00,3.81768,3.82733,3.81768,3.82659,3770000.0
2007-08-27 04:09:00,3.82769,3.82782,3.81939,3.82755,3770000.0
2007-08-27 04:10:00,3.8245,3.82973,3.81917,3.82846,7540000.0
2007-08-27 04:11:00,3.81874,3.82996,3.81795,3.82313,3780000.0
2007-08-27 04:15:00,3.83031,3.83031,3.82091,3.82091,3390000.0
2007-08-27 04:16:00,3.82718,3.82718,3.82101,3.82101,3390000.0
2007-08-27 04:17:00,3.82313,3.83137,3.8195,3.8195,7900000.0
2007-08-27 04:18:00,3.82088,3.82614,3.82027,3.82614,3390000.0
2007-08-27 04:21:00,3.82435,3.82641,3.82028,3.82028,5630000.0
2007-08-27 04:22:00,3.82564,3.8275,3.81712,3.8275,7500000.0
2007-08-27 04:23:00,3.82198,3.82626,3.82198,3.82455,1880000.0
2007-08-27 04:24:00,3.82195,3.82913,3.82195,3.82816,5630000.0
2007-08-27 04:25:00,3.82173,3.82676,3.8214,3.82196,6000000.0
2007-08-27 04:26:00,3.82227,3.82691,3.82227,3.82459,3380000.0
2007-08-27 04:27:00,3.82462,3.82662,3.82166,3.82654,6020000.0
2007-08-27 04:28:00,3.82621,3.82692,3.82296,3.82692,4880000.0
2007-08-27 04:30:00,3.82653,3.83117,3.81933,3.82298,9390000.0
2007-08-27 04:31:00,3.82691,3.82691,3.81548,3.82002,6010000.0
2007-08-27 04:32:00,3.82346,3.82738,3.82177,3.82644,5630000.0
2007-08-27 04:34:00,3.82521,3.82521,3.8185,3.82163,3010000.0
2007-08-27 04:35:00,3.828,3.82877,3.8196,3.8234,6390000.0
2007-08-27 04:36:00,3.81638,3.8249,3.81557,3.8249,2630000.0
2007-08-27 04:37:00,3.8258,3.8258,3.81946,3.81946,1500000.0
2007-08-27 04:38:00,3.82226,3.82226,3.81616,3.81763,4500000.0
2007-08-27 04:45:00,3.82865,3.83163,3.82192,3.83163,4510000.0
2007-08-27 04:47:00,3.82187,3.82686,3.81742,3.82262,4880000.0
2007-08-27 04:49:00,3.82317,3.82822,3.82311,3.82403,5630000.0
2007-08-27 04:50:00,3.82786,3.82786,3.82192,3.82724,2640000.0
2007-08-27 04:57:00,3.82183,3.82923,3.82178,3.82202,10880000.0
2007-08-27 04:59:00,3.82251,3.82469,3.81853,3.82434,4130000.0
2007-08-27 05:00:00,3.83091,3.83173,3.82488,3.82802,9760000.0
2007-08-27 05:01:00,3.82322,3.82876,3.82322,3.82739,2630000.0
2007-08-27 05:03:00,3.82805,3.82906,3.82228,3.823,5640000.0
2007-08-27 05:04:00,3.82668,3.82778,3.82238,3.82238,8630000.0
2007-08-27 05:05:00,3.82709,3.82719,3.82033,3.82033,3010000.0
2007-08-27 05:06:00,3.82204,3.82726,3.82202,3.82726,3400000.0
2007-08-27 05:07:00,3.82741,3.82741,3.82225,3.82225,1500000.0
2007-08-27 05:08:00,3.82656,3.82661,3.82191,3.82269,5630000.0
2007-08-27 05:09:00,3.8246,3.82519,3.82106,3.82106,2260000.0
2007-08-27 05:10:00,3.8269,3.8269,3.81692,3.82561,6750000.0
2007-08-27 05:11:00,3.82781,3.82781,3.82275,3.82275,2630000.0
2007-08-27 05:13:00,3.823,3.823,3.82202,3.82202,2250000.0
2007-08-27 05:14:00,3.82645,3.82904,3.81806,3.82851,4140000.0
2007-08-27 05:15:00,3.82842,3.82842,3.82316,3.82316,1880000.0
2007-08-27 05:16:00,3.82117,3.82762,3.81578,3.82569,10150000.0
2007-08-27 05:18:00,3.82591,3.82591,3.82151,3.82151,2630000.0
2007-08-27 05:19:00,3.82455,3.82583,3.82455,3.82583,2250000.0
2007-08-27 05:20:00,3.82403,3.82743,3.82058,3.82586,6020000.0
2007-08-27 05:26:00,3.8269,3.82707,3.81981,3.82561,3010000.0
2007-08-27 05:27:00,3.82623,3.8284,3.81795,3.82815,9780000.0
2007-08-27 05:28:00,3.81774,3.82597,3.81774,3.82597,760000.0
2007-08-27 05:29:00,3.82259,3.82751,3.82167,3.82181,6030000.0
2007-08-27 05:30:00,3.81936,3.82963,3.81936,3.82693,3770000.0
2007-08-27 05:32:00,3.82698,3.82698,3.81762,3.81762,3400000.0
2007-08-27 05:33:00,3.8231,3.83063,3.82001,3.82776,6030000.0
2007-08-27 05:38:00,3.82175,3.82191,3.82082,3.82191,1510000.0
2007-08-27 05:39:00,3.827,3.827,3.827,3.827,750000.0
2007-08-27 05:40:00,3.82198,3.8273,3.81558,3.82517,6010000.0
2007-08-27 05:42:00,3.82174,3.82708,3.82013,3.82013,3760000.0
2007-08-27 05:43:00,3.82667,3.82774,3.81792,3.82286,4140000.0
2007-08-27 05:44:00,3.82643,3.82735,3.82195,3.82573,1900000.0
2007-08-27 05:45:00,3.83102,3.83123,3.82143,3.83123,9410000.0
2007-08-27 05:48:00,3.82412,3.8246,3.81238,3.8246,4540000.0
2007-08-27 05:49:00,3.82267,3.82725,3.82052,3.82477,3020000.0
2007-08-27 05:50:00,3.82733,3.82733,3.81429,3.81574,3400000.0
2007-08-27 05:51:00,3.82778,3.82778,3.81702,3.82661,7140000.0
2007-08-27 05:54:00,3.82538,3.82721,3.81686,3.82693,5260000.0
2007-08-27 05:56:00,3.82232,3.82632,3.81664,3.82632,5260000.0
2007-08-27 05:57:00,3.82707,3.82727,3.81779,3.82727,4890000.0
2007-08-27 05:58:00,3.82125,3.82675,3.81558,3.82512,9400000.0
2007-08-27 06:00:00,3.8275,3.8275,3.81674,3.82601,4140000.0
2007-08-27 06:01:00,3.82179,3.82669,3.81594,3.82508,5630000.0
2007-08-27 06:04:00,3.82685,3.83041,3.82299,3.82944,7510000.0
2007-08-27 06:05:00,3.82256,3.82708,3.82064,3.82127,2640000.0
2007-08-27 06:06:00,3.82468,3.82468,3.82468,3.82468,380000.0
2007-08-27 06:07:00,3.82604,3.83111,3.82444,3.82987,7510000.0
2007-08-27 06:08:00,3.82363,3.8312,3.82363,3.82445,10510000.0
2007-08-27 06:09:00,3.82563,3.82569,3.82062,3.82276,3380000.0
2007-08-27 06:10:00,3.82369,3.82713,3.81822,3.8193,4880000.0
2007-08-27 06:12:00,3.83016,3.83313,3.82362,3.82362,5280000.0
2007-08-27 06:13:00,3.82134,3.82723,3.81718,3.82723,4150000.0
2007-08-27 06:14:00,3.82844,3.83052,3.82068,3.82983,4550000.0
2007-08-27 06:15:00,3.82627,3.83064,3.81997,3.81997,2640000.0
2007-08-27 06:16:00,3.82283,3.83187,3.82212,3.83064,3770000.0
2007-08-27 06:17:00,3.81907,3.82751,3.81453,3.82291,4140000.0
2007-08-27 06:18:00,3.82782,3.82937,3.81895,3.82937,3400000.0
2007-08-27 06:21:00,3.82916,3.82957,3.81997,3.82887,5280000.0
2007-08-27 06:22:00,3.82459,3.82874,3.822,3.82461,4140000.0
2007-08-27 06:23:00,3.82728,3.82818,3.82728,3.82818,1130000.0
2007-08-27 06:26:00,3.82358,3.82888,3.81856,3.82769,2640000.0
2007-08-27 06:28:00,3.82798,3.82885,3.82001,3.82885,3380000.0
2007-08-27 06:29:00,3.82832,3.83066,3.82004,3.83024,10170000.0
2007-08-27 06:30:00,3.82896,3.83156,3.82256,3.83064,7520000.0
2007-08-27 06:31:00,3.82075,3.83021,3.81996,3.83021,3030000.0
2007-08-27 06:32:00,3.81993,3.82411,3.81993,3.82411,1130000.0
2007-08-27 06:35:00,3.82831,3.83038,3.82587,3.8296,3800000.0
2007-08-27 06:36:00,3.81916,3.83065,3.81916,3.82417,4910000.0
2007-08-27 06:37:00,3.82405,3.82836,3.8236,3.8253,3020000.0
2007-08-27 06:39:00,3.82743,3.83156,3.82088,3.82088,4900000.0
2007-08-27 06:40:00,3.82793,3.8293,3.82371,3.8293,4510000.0
2007-08-27 06:41:00,3.82753,3.82979,3.82617,3.82979,3010000.0
2007-08-27 06:42:00,3.83023,3.83023,3.82358,3.82463,4130000.0
2007-08-27 06:43:00,3.82958,3.82997,3.82534,3.82997,3770000.0
2007-08-27 06:44:00,3.82933,3.83262,3.82306,3.82306,7150000.0
2007-08-27 06:45:00,3.82824,3.83326,3.82392,3.83172,3760000.0
2007-08-27 06:48:00,3.82924,3.82957,3.82924,3.82957,1880000.0
2007-08-27 06:50:00,3.82942,3.83138,3.82543,3.82575,7140000.0
2007-08-27 06:51:00,3.82891,3.82984,3.82857,3.82966,2640000.0
2007-08-27 06:52:00,3.82807,3.8294,3.81997,3.8294,4140000.0
2007-08-27 06:53:00,3.82986,3.82986,3.82195,3.82402,8290000.0
2007-08-27 06:54:00,3.82877,3.82877,3.81872,3.82325,4140000.0
2007-08-27 06:55:00,3.82202,3.8323,3.82202,3.82983,4890000.0
2007-08-27 06:56:00,3.8228,3.82897,3.82137,3.82897,4880000.0
2007-08-27 06:57:00,3.82979,3.82979,3.82832,3.82962,4140000.0
2007-08-27 06:59:00,3.82942,3.83166,3.82551,3.82591,4880000.0
2007-08-27 07:00:00,3.82776,3.83247,3.82534,3.82892,6380000.0
2007-08-27 07:02:00,3.82473,3.8323,3.82384,3.82384,9770000.0
2007-08-27 07:06:00,3.82718,3.83051,3.82483,3.82483,4880000.0
2007-08-27 07:07:00,3.82945,3.82963,3.82712,3.82712,2640000.0
2007-08-27 07:08:00,3.8229,3.83034,3.8229,3.83005,3750000.0
2007-08-27 07:09:00,3.82368,3.82899,3.82203,3.8276,5650000.0
2007-08-27 07:10:00,3.82994,3.83237,3.82417,3.8252,4520000.0
2007-08-27 07:12:00,3.82965,3.82965,3.82031,3.82964,4910000.0
2007-08-27 07:15:00,3.83174,3.83174,3.81756,3.82224,9400000.0
2007-08-27 07:16:00,3.82163,3.82805,3.81669,3.82805,7150000.0
2007-08-27 07:17:00,3.82986,3.82986,3.82105,3.82202,4500000.0
2007-08-27 07:18:00,3.82408,3.82912,3.81958,3.81958,4520000.0
2007-08-27 07:22:00,3.82896,3.82896,3.8192,3.81948,5250000.0
2007-08-27 07:23:00,3.82399,3.82863,3.81887,3.81887,5260000.0
2007-08-27 07:25:00,3.82115,3.82644,3.82115,3.82644,3010000.0
2007-08-27 07:26:00,3.82379,3.8296,3.81963,3.82782,6020000.0
2007-08-27 07:27:00,3.8289,3.82988,3.81911,3.826,6020000.0
2007-08-27 07:28:00,3.82965,3.82971,3.8252,3.82827,4140000.0
2007-08-27 07:29:00,3.82001,3.82924,3.81986,3.82524,8650000.0
2007-08-27 07:30:00,3.82833,3.83092,3.81954,3.82796,9390000.0
2007-08-27 07:31:00,3.82912,3.82978,3.82376,3.82978,7140000.0
2007-08-27 07:32:00,3.82822,3.82977,3.8282,3.82922,3380000.0
2007-08-27 07:33:00,3.82737,3.82913,3.82456,3.82483,3760000.0
2007-08-27 07:34:00,3.82497,3.83016,3.82449,3.8245,6020000.0
2007-08-27 07:35:00,3.82401,3.82925,3.81874,3.82925,5270000.0
2007-08-27 07:36:00,3.82984,3.82984,3.82612,3.82612,3010000.0
2007-08-27 07:37:00,3.83017,3.8316,3.82447,3.82582,5260000.0
2007-08-27 07:38:00,3.82664,3.82908,3.81937,3.82789,6020000.0
2007-08-27 07:39:00,3.83001,3.83001,3.82834,3.82975,5260000.0
2007-08-27 07:40:00,3.82413,3.82962,3.82261,3.82261,6000000.0
2007-08-27 07:41:00,3.82565,3.82914,3.82565,3.82914,1500000.0
2007-08-27 07:42:00,3.82695,3.82839,3.82022,3.82819,3380000.0
2007-08-27 07:43:00,3.82814,3.82958,3.82433,3.82433,3380000.0
2007-08-27 07:44:00,3.82863,3.8313,3.8204,3.83055,15050000.0
2007-08-27 07:45:00,3.82734,3.82955,3.82037,3.82955,4880000.0
2007-08-27 07:46:00,3.8255,3.83043,3.8197,3.82568,7510000.0
2007-08-27 07:47:00,3.83045,3.83389,3.82191,3.83097,16900000.0
2007-08-27 07:48:00,3.82958,3.83055,3.82163,3.82958,3770000.0
2007-08-27 07:49:00,3.82526,3.8294,3.82027,3.82906,3770000.0
2007-08-27 07:50:00,3.82989,3.83031,3.8256,3.8256,4130000.0
2007-08-27 07:52:00,3.82867,3.82867,3.81904,3.82798,4880000.0
2007-08-27 07:53:00,3.8243,3.82931,3.82376,3.82512,7880000.0
2007-08-27 07:54:00,3.82498,3.82991,3.82103,3.82846,3750000.0
2007-08-27 07:55:00,3.82886,3.82971,3.82886,3.82971,1500000.0
2007-08-27 07:56:00,3.81948,3.82781,3.81775,3.82675,4140000.0
2007-08-27 07:57:00,3.82793,3.82916,3.82186,3.82897,6390000.0
2007-08-27 07:58:00,3.82646,3.82646,3.82036,3.82323,3010000.0
2007-08-27 07:59:00,3.82647,3.82749,3.81729,3.82381,6760000.0
2007-08-27 08:00:00,3.8269,3.8269,3.82516,3.82516,760000.0
2007-08-27 08:01:00,3.8238,3.82822,3.81972,3.82822,3010000.0
2007-08-27 08:02:00,3.8259,3.82679,3.81693,3.82651,3390000.0
2007-08-27 08:03:00,3.82672,3.82848,3.8216,3.82848,4890000.0
2007-08-27 08:04:00,3.82192,3.82758,3.81915,3.81915,5260000.0
2007-08-27 08:05:00,3.82727,3.83137,3.82435,3.82435,5260000.0
2007-08-27 08:06:00,3.82189,3.82843,3.82189,3.82457,4510000.0
2007-08-27 08:07:00,3.82188,3.82763,3.81845,3.82763,3750000.0
2007-08-27 08:08:00,3.82256,3.8266,3.8181,3.8181,4880000.0
2007-08-27 08:09:00,3.82688,3.82914,3.8177,3.82266,4880000.0
2007-08-27 08:10:00,3.8178,3.82507,3.81347,3.81423,4150000.0
2007-08-27 08:11:00,3.82713,3.82826,3.82058,3.82529,6000000.0
2007-08-27 08:12:00,3.81938,3.82779,3.81938,3.82585,6020000.0
2007-08-27 08:13:00,3.81639,3.82133,3.81639,3.81792,1890000.0
2007-08-27 08:14:00,3.82679,3.82874,3.81683,3.81784,15040000.0
2007-08-27 08:15:00,3.82692,3.82692,3.81796,3.81969,6390000.0
2007-08-27 08:16:00,3.81498,3.8257,3.81498,3.82018,4510000.0
2007-08-27 08:17:00,3.82535,3.82535,3.81949,3.82066,4130000.0
2007-08-27 08:18:00,3.82492,3.82492,3.81912,3.82457,5260000.0
2007-08-27 08:19:00,3.82585,3.82634,3.81984,3.82126,5640000.0
2007-08-27 08:20:00,3.81587,3.82581,3.81587,3.82581,6390000.0
2007-08-27 08:21:00,3.81768,3.82679,3.81768,3.8267,5260000.0
2007-08-27 08:22:00,3.81544,3.82497,3.81544,3.82455,5260000.0
2007-08-27 08:23:00,3.81419,3.82361,3.81335,3.82361,4880000.0
2007-08-27 08:24:00,3.82133,3.82386,3.81244,3.82315,6770000.0
2007-08-27 08:25:00,3.81905,3.82437,3.81847,3.82225,5640000.0
2007-08-27 08:26:00,3.82491,3.82491,3.80751,3.80751,3760000.0
2007-08-27 08:27:00,3.82015,3.82472,3.82015,3.8244,3770000.0
2007-08-27 08:28:00,3.81477,3.82396,3.81477,3.82396,4500000.0
2007-08-27 08:29:00,3.82422,3.82422,3.81297,3.81996,12770000.0
2007-08-27 08:30:00,3.81613,3.82622,3.81605,3.81956,8260000.0
2007-08-27 08:31:00,3.82506,3.82548,3.82061,3.82403,4140000.0
2007-08-27 08:32:00,3.82064,3.82469,3.81717,3.82469,4880000.0
2007-08-27 08:33:00,3.82519,3.82685,3.81572,3.81991,7140000.0
2007-08-27 08:34:00,3.82506,3.82791,3.81772,3.82155,6380000.0
2007-08-27 08:35:00,3.8246,3.82573,3.81838,3.82573,6760000.0
2007-08-27 08:36:00,3.82088,3.82674,3.82088,3.82554,4510000.0
2007-08-27 08:37:00,3.82393,3.82654,3.81729,3.82504,9010000.0
2007-08-27 08:38:00,3.8229,3.8229,3.81107,3.82227,5630000.0
2007-08-27 08:39:00,3.81923,3.82509,3.81274,3.81274,6770000.0
2007-08-27 08:40:00,3.82461,3.82554,3.8187,3.82032,5260000.0
2007-08-27 08:41:00,3.82401,3.8252,3.81613,3.81885,4140000.0
2007-08-27 08:42:00,3.82578,3.82686,3.82134,3.82204,4520000.0
2007-08-27 08:43:00,3.82284,3.82725,3.81444,3.82243,5260000.0
2007-08-27 08:44:00,3.81963,3.82564,3.81503,3.82564,4900000.0
2007-08-27 08:45:00,3.82529,3.82529,3.82023,3.82023,4880000.0
2007-08-27 08:46:00,3.82319,3.82598,3.82026,3.82211,5260000.0
2007-08-27 08:47:00,3.82132,3.82537,3.81897,3.82537,4140000.0
2007-08-27 08:48:00,3.82127,3.82359,3.81333,3.81715,4150000.0
2007-08-27 08:49:00,3.82141,3.82754,3.81718,3.82086,6380000.0
2007-08-27 08:50:00,3.8235,3.82507,3.81796,3.82507,7510000.0
2007-08-27 08:51:00,3.81576,3.82522,3.81576,3.82522,6390000.0
2007-08-27 08:52:00,3.82615,3.82708,3.81833,3.82523,4880000.0
2007-08-27 08:53:00,3.82296,3.82584,3.81474,3.82584,4140000.0
2007-08-27 08:54:00,3.82414,3.82654,3.81489,3.82654,5260000.0
2007-08-27 08:55:00,3.82124,3.82672,3.8124,3.82459,8250000.0
2007-08-27 08:56:00,3.8253,3.8253,3.81823,3.82436,4520000.0
2007-08-27 08:57:00,3.82392,3.82452,3.81909,3.82452,4140000.0
2007-08-27 08:58:00,3.81877,3.82385,3.81634,3.82385,5260000.0
2007-08-27 08:59:00,3.81915,3.82406,3.80832,3.82406,8660000.0
2007-08-27 09:00:00,3.82102,3.82547,3.81876,3.82088,5650000.0
2007-08-27 09:01:00,3.82476,3.82713,3.81564,3.82343,6030000.0
2007-08-27 09:02:00,3.81944,3.82495,3.81612,3.82495,3770000.0
2007-08-27 09:03:00,3.82384,3.82384,3.81676,3.81886,5260000.0
2007-08-27 09:04:00,3.82113,3.82343,3.81364,3.81364,4520000.0
2007-08-27 09:05:00,3.82062,3.82467,3.81509,3.82357,8280000.0
2007-08-27 09:06:00,3.81494,3.82536,3.81349,3.82192,7530000.0
2007-08-27 09:07:00,3.82372,3.82408,3.81382,3.81755,7140000.0
2007-08-27 09:08:00,3.81609,3.82442,3.81609,3.82018,4140000.0
2007-08-27 09:09:00,3.8172,3.82553,3.8172,3.82376,2260000.0
2007-08-27 09:10:00,3.82391,3.82399,3.81356,3.8194,5270000.0
2007-08-27 09:11:00,3.82058,3.82566,3.81403,3.82447,7140000.0
2007-08-27 09:12:00,3.82631,3.82631,3.81486,3.82273,5640000.0
2007-08-27 09:13:00,3.82536,3.82589,3.81631,3.82128,6770000.0
2007-08-27 09:14:00,3.82344,3.82344,3.8086,3.8184,7140000.0
2007-08-27 09:15:00,3.82431,3.82431,3.81141,3.81989,4140000.0
2007-08-27 09:16:00,3.8216,3.82371,3.81588,3.82371,4140000.0
2007-08-27 09:17:00,3.81598,3.82189,3.81598,3.81915,3750000.0
2007-08-27 09:18:00,3.81612,3.82671,3.81612,3.82525,3770000.0
2007-08-27 09:19:00,3.81491,3.81491,3.81308,3.81308,1500000.0
2007-08-27 09:20:00,3.82627,3.82627,3.81663,3.82214,4130000.0
2007-08-27 09:21:00,3.82452,3.82452,3.82332,3.82332,1500000.0
2007-08-27 09:22:00,3.82055,3.82423,3.8127,3.81525,11270000.0
2007-08-27 09:23:00,3.82583,3.826,3.81561,3.82137,5640000.0
2007-08-27 09:24:00,3.82417,3.82417,3.81568,3.81568,9390000.0
2007-08-27 09:25:00,3.82409,3.82567,3.81535,3.81535,5630000.0
2007-08-27 09:26:00,3.82424,3.82424,3.81348,3.81348,6770000.0
2007-08-27 09:27:00,3.81555,3.82517,3.81555,3.82273,4890000.0
2007-08-27 09:28:00,3.81737,3.81737,3.81467,3.81467,1500000.0
2007-08-27 09:29:00,3.82232,3.82649,3.81869,3.82512,5650000.0
2007-08-27 09:30:00,3.82148,3.82619,3.81469,3.82619,7140000.0
2007-08-27 09:31:00,3.82026,3.82377,3.81776,3.82377,4510000.0
2007-08-27 09:32:00,3.81967,3.82556,3.81517,3.81517,4510000.0
2007-08-27 09:33:00,3.82231,3.82976,3.8182,3.82731,9400000.0
2007-08-27 09:34:00,3.82079,3.82828,3.8186,3.82284,7140000.0
2007-08-27 09:35:00,3.81552,3.82688,3.81552,3.82537,3380000.0
2007-08-27 09:36:00,3.81958,3.82618,3.81958,3.82618,4880000.0
2007-08-27 09:37:00,3.82642,3.82772,3.81713,3.82672,5650000.0
2007-08-27 09:38:00,3.82651,3.82777,3.8182,3.8182,7130000.0
2007-08-27 09:39:00,3.8179,3.82483,3.8179,3.82124,5250000.0
2007-08-27 09:40:00,3.81764,3.82452,3.81507,3.82182,6390000.0
2007-08-27 09:41:00,3.82493,3.82739,3.82214,3.82432,3400000.0
2007-08-27 09:42:00,3.82587,3.8284,3.82403,3.82789,4510000.0
2007-08-27 09:43:00,3.824,3.8253,3.82372,3.8253,1880000.0
2007-08-27 09:44:00,3.82523,3.82756,3.81831,3.82295,7890000.0
2007-08-27 09:45:00,3.82637,3.82787,3.81702,3.82787,9410000.0
2007-08-27 09:46:00,3.82219,3.82802,3.82219,3.82802,4880000.0
2007-08-27 09:47:00,3.82561,3.82803,3.81804,3.82717,10150000.0
2007-08-27 09:48:00,3.82228,3.8287,3.82203,3.8287,4140000.0
2007-08-27 09:49:00,3.82424,3.82844,3.81678,3.82844,5260000.0
2007-08-27 09:50:00,3.82778,3.82778,3.82207,3.82618,4880000.0
2007-08-27 09:51:00,3.82959,3.82998,3.81644,3.82197,6770000.0
2007-08-27 09:52:00,3.82273,3.82932,3.81949,3.82242,4890000.0
2007-08-27 09:53:00,3.82803,3.82933,3.81962,3.82448,6770000.0
2007-08-27 09:54:00,3.82715,3.82817,3.8172,3.82729,10880000.0
2007-08-27 09:55:00,3.82384,3.82772,3.81958,3.8277,6390000.0
2007-08-27 09:56:00,3.82056,3.82971,3.81995,3.82892,4150000.0
2007-08-27 09:57:00,3.82844,3.82844,3.81743,3.82794,10890000.0
2007-08-27 09:58:00,3.82105,3.82826,3.82022,3.82826,4880000.0
2007-08-27 09:59:00,3.82386,3.8303,3.81945,3.82813,12420000.0
2007-08-27 10:00:00,3.82705,3.82783,3.81572,3.82563,12380000.0
2007-08-27 10:01:00,3.8264,3.82685,3.81819,3.82641,8280000.0
2007-08-27 10:02:00,3.82429,3.82761,3.81766,3.81968,7910000.0
2007-08-27 10:03:00,3.8233,3.82824,3.81872,3.82318,7130000.0
2007-08-27 10:04:00,3.82962,3.82962,3.81863,3.82499,6790000.0
2007-08-27 10:05:00,3.82756,3.82756,3.81423,3.82209,6020000.0
2007-08-27 10:06:00,3.82736,3.8277,3.81847,3.8277,5640000.0
2007-08-27 10:07:00,3.8258,3.82594,3.82095,3.82583,7510000.0
2007-08-27 10:08:00,3.8224,3.82653,3.81466,3.8148,7140000.0
2007-08-27 10:09:00,3.82476,3.82878,3.81608,3.81884,7510000.0
2007-08-27 10:10:00,3.82749,3.82827,3.82289,3.82423,4880000.0
2007-08-27 10:11:00,3.82345,3.82742,3.82322,3.82609,4510000.0
2007-08-27 10:12:00,3.82715,3.82809,3.8233,3.82428,6770000.0
2007-08-27 10:13:00,3.8256,3.8293,3.82218,3.82359,4150000.0
2007-08-27 10:14:00,3.82644,3.82644,3.81808,3.82187,8270000.0
2007-08-27 10:15:00,3.82175,3.82749,3.81996,3.82749,4510000.0
2007-08-27 10:16:00,3.8231,3.82831,3.81916,3.82311,13160000.0
2007-08-27 10:17:00,3.82148,3.8283,3.81602,3.81759,11650000.0
2007-08-27 10:18:00,3.81921,3.82528,3.81604,3.82345,5640000.0
2007-08-27 10:19:00,3.81502,3.82746,3.81502,3.82235,10150000.0
2007-08-27 10:20:00,3.82388,3.82732,3.81874,3.82637,8640000.0
2007-08-27 10:21:00,3.82595,3.82747,3.81408,3.82067,13910000.0
2007-08-27 10:22:00,3.81798,3.8249,3.81375,3.81873,6760000.0
2007-08-27 10:23:00,3.81672,3.82529,3.81536,3.82117,4880000.0
2007-08-27 10:24:00,3.82697,3.82697,3.81465,3.82525,9020000.0
2007-08-27 10:25:00,3.82116,3.82624,3.81833,3.81833,4510000.0
2007-08-27 10:26:00,3.8242,3.82593,3.81558,3.82319,11650000.0
2007-08-27 10:27:00,3.82703,3.82745,3.8207,3.82199,7140000.0
2007-08-27 10:28:00,3.81823,3.82704,3.81823,3.82678,7510000.0
2007-08-27 10:29:00,3.82032,3.83233,3.82032,3.82931,5640000.0
2007-08-27 10:30:00,3.82753,3.82753,3.8135,3.82498,7880000.0
2007-08-27 10:31:00,3.82391,3.82391,3.80895,3.82182,6400000.0
2007-08-27 10:32:00,3.82359,3.83138,3.82359,3.82949,8640000.0
2007-08-27 10:33:00,3.82664,3.82698,3.82112,3.82698,6380000.0
2007-08-27 10:34:00,3.81374,3.82412,3.81374,3.82157,7510000.0
2007-08-27 10:35:00,3.82256,3.82256,3.80992,3.81056,9040000.0
2007-08-27 10:36:00,3.82368,3.82368,3.81678,3.82352,5260000.0
2007-08-27 10:37:00,3.82427,3.82692,3.81592,3.82147,12390000.0
2007-08-27 10:38:00,3.82251,3.82855,3.81946,3.82627,6760000.0
2007-08-27 10:39:00,3.82713,3.82772,3.81817,3.82619,4150000.0
2007-08-27 10:40:00,3.82605,3.82714,3.81834,3.81834,4890000.0
2007-08-27 10:41:00,3.81625,3.8254,3.81353,3.82419,4510000.0
2007-08-27 10:42:00,3.82104,3.82759,3.82032,3.82759,6010000.0
2007-08-27 10:43:00,3.82535,3.82757,3.82022,3.8211,6770000.0
2007-08-27 10:44:00,3.82464,3.82793,3.81737,3.82793,10900000.0
2007-08-27 10:45:00,3.82583,3.8279,3.82055,3.82341,12020000.0
2007-08-27 10:46:00,3.82598,3.8278,3.82033,3.82736,5260000.0
2007-08-27 10:47:00,3.82517,3.82892,3.82362,3.82892,4900000.0
2007-08-27 10:48:00,3.82389,3.82714,3.8174,3.82181,7130000.0
2007-08-27 10:49:00,3.82585,3.82694,3.81772,3.82618,5630000.0
2007-08-27 10:50:00,3.82622,3.82885,3.81616,3.82778,9010000.0
2007-08-27 10:51:00,3.82627,3.82627,3.81301,3.81949,5650000.0
2007-08-27 10:52:00,3.82645,3.82666,3.8206,3.82538,8640000.0
2007-08-27 10:53:00,3.81987,3.82924,3.81922,3.82715,7880000.0
2007-08-27 10:54:00,3.82151,3.8254,3.81923,3.81987,5260000.0
2007-08-27 10:55:00,3.82028,3.82884,3.81695,3.82051,6010000.0
2007-08-27 10:56:00,3.82255,3.82603,3.81775,3.82175,4140000.0
2007-08-27 10:57:00,3.82244,3.82721,3.81761,3.81761,6380000.0
2007-08-27 10:58:00,3.82336,3.82572,3.81557,3.82572,6770000.0
2007-08-27 10:59:00,3.81257,3.82514,3.81257,3.82514,7520000.0
2007-08-27 11:00:00,3.82274,3.82274,3.80905,3.82267,9030000.0
2007-08-27 11:01:00,3.82154,3.82452,3.81936,3.81987,6760000.0
2007-08-27 11:02:00,3.81538,3.82537,3.81538,3.82011,4140000.0
2007-08-27 11:03:00,3.81212,3.82087,3.81193,3.81623,5640000.0
2007-08-27 11:04:00,3.82435,3.82435,3.81268,3.82429,6000000.0
2007-08-27 11:05:00,3.82227,3.82349,3.81247,3.81247,7500000.0
2007-08-27 11:06:00,3.82092,3.82666,3.82092,3.82556,5260000.0
2007-08-27 11:07:00,3.82259,3.82643,3.81171,3.81508,7140000.0
2007-08-27 11:08:00,3.82398,3.82539,3.81546,3.82539,6390000.0
2007-08-27 11:09:00,3.82187,3.82307,3.81723,3.82307,4140000.0
2007-08-27 11:10:00,3.82342,3.82913,3.81724,3.82671,7890000.0
2007-08-27 11:11:00,3.82392,3.8241,3.81643,3.81643,5250000.0
2007-08-27 11:12:00,3.81779,3.82435,3.81779,3.82149,6390000.0
2007-08-27 11:13:00,3.82299,3.82807,3.81758,3.81758,7140000.0
2007-08-27 11:14:00,3.82043,3.82402,3.81558,3.82391,6400000.0
2007-08-27 11:15:00,3.82549,3.82549,3.81436,3.82024,4890000.0
2007-08-27 11:16:00,3.82633,3.82633,3.81951,3.81988,4880000.0
2007-08-27 11:17:00,3.82567,3.82567,3.81522,3.82139,4890000.0
2007-08-27 11:18:00,3.82586,3.82586,3.81655,3.82105,6020000.0
2007-08-27 11:19:00,3.82492,3.82515,3.81494,3.82515,4150000.0
2007-08-27 11:20:00,3.8266,3.82978,3.8196,3.82441,6020000.0
2007-08-27 11:21:00,3.82619,3.82619,3.81396,3.8214,9410000.0
2007-08-27 11:22:00,3.82135,3.8251,3.81918,3.81918,4900000.0
2007-08-27 11:23:00,3.81757,3.82721,3.81757,3.82392,6400000.0
2007-08-27 11:24:00,3.81295,3.82313,3.81295,3.82313,12770000.0
2007-08-27 11:25:00,3.82401,3.82401,3.81199,3.82276,5260000.0
2007-08-27 11:26:00,3.82421,3.82527,3.81901,3.82266,6010000.0
2007-08-27 11:27:00,3.82196,3.82436,3.81693,3.82063,4890000.0
2007-08-27 11:28:00,3.82023,3.82561,3.81649,3.82443,11640000.0
2007-08-27 11:29:00,3.82348,3.82795,3.82084,3.82706,7130000.0
2007-08-27 11:30:00,3.82258,3.82592,3.8195,3.82389,4890000.0
2007-08-27 11:31:00,3.8202,3.82152,3.81603,3.82152,7140000.0
2007-08-27 11:32:00,3.82109,3.82245,3.81173,3.81744,11280000.0
2007-08-27 11:33:00,3.82109,3.82255,3.81312,3.82252,5630000.0
2007-08-27 11:34:00,3.82636,3.82636,3.81852,3.82202,4880000.0
2007-08-27 11:36:00,3.82683,3.82695,3.82528,3.82642,7500000.0
2007-08-27 11:37:00,3.82627,3.82678,3.81729,3.8243,4880000.0
2007-08-27 11:38:00,3.82369,3.82889,3.8203,3.82489,6010000.0
2007-08-27 11:39:00,3.82279,3.82279,3.81404,3.81745,7130000.0
2007-08-27 11:40:00,3.82187,3.82187,3.81844,3.82186,4520000.0
2007-08-27 11:41:00,3.82639,3.82639,3.81582,3.82119,8650000.0
2007-08-27 11:42:00,3.8235,3.82632,3.81854,3.82319,4880000.0
2007-08-27 11:43:00,3.82729,3.82789,3.82174,3.82324,6390000.0
2007-08-27 11:44:00,3.8213,3.82934,3.8213,3.8263,5250000.0
2007-08-27 11:45:00,3.82647,3.82746,3.817,3.82694,4880000.0
2007-08-27 11:46:00,3.82422,3.82588,3.81981,3.82467,6760000.0
2007-08-27 11:47:00,3.82608,3.8262,3.81932,3.81976,7520000.0
2007-08-27 11:48:00,3.82499,3.82639,3.82031,3.82625,6400000.0
2007-08-27 11:49:00,3.82768,3.82799,3.81636,3.8276,11270000.0
2007-08-27 11:50:00,3.82117,3.82569,3.82005,3.8219,7140000.0
2007-08-27 11:51:00,3.82503,3.82651,3.81513,3.82295,6390000.0
2007-08-27 11:52:00,3.825,3.82609,3.81861,3.82552,4880000.0
2007-08-27 11:53:00,3.81989,3.82681,3.81625,3.82545,9020000.0
2007-08-27 11:54:00,3.82551,3.82656,3.82166,3.82166,5640000.0
2007-08-27 11:55:00,3.82697,3.82735,3.81725,3.8231,5270000.0
2007-08-27 11:56:00,3.8267,3.8267,3.82147,3.82147,4520000.0
2007-08-27 11:57:00,3.8258,3.82642,3.82147,3.82147,5630000.0
2007-08-27 11:58:00,3.8177,3.82499,3.81222,3.82119,9390000.0
2007-08-27 11:59:00,3.82551,3.82617,3.81904,3.82617,4890000.0
2007-08-27 12:00:00,3.82689,3.82696,3.821,3.82326,10890000.0
2007-08-27 12:01:00,3.82355,3.82609,3.82164,3.82508,6400000.0
2007-08-27 12:02:00,3.82571,3.82571,3.81811,3.82027,6000000.0
2007-08-27 12:03:00,3.82137,3.82617,3.82137,3.82596,4890000.0
2007-08-27 12:04:00,3.82403,3.82645,3.81871,3.82583,4880000.0
2007-08-27 12:05:00,3.82228,3.82669,3.81901,3.82192,6770000.0
2007-08-27 12:06:00,3.82266,3.82647,3.81651,3.81936,7510000.0
2007-08-27 12:07:00,3.82596,3.82596,3.81809,3.82109,5640000.0
2007-08-27 12:08:00,3.82283,3.82412,3.81919,3.82103,7140000.0
2007-08-27 12:09:00,3.82276,3.82626,3.8192,3.82626,4890000.0
2007-08-27 12:10:00,3.8178,3.82364,3.81367,3.81941,4140000.0
2007-08-27 12:11:00,3.82542,3.82635,3.81819,3.8222,6020000.0
2007-08-27 12:12:00,3.82013,3.82537,3.81519,3.81519,6390000.0
2007-08-27 12:13:00,3.8244,3.8244,3.82319,3.82435,2650000.0
2007-08-27 12:14:00,3.82445,3.82445,3.81505,3.82137,4880000.0
2007-08-27 12:15:00,3.82373,3.82642,3.81311,3.82338,7140000.0
2007-08-27 12:16:00,3.82376,3.82655,3.81618,3.81618,5250000.0
2007-08-27 12:17:00,3.81889,3.82513,3.81889,3.81975,4520000.0
2007-08-27 12:18:00,3.82565,3.82565,3.81309,3.82157,7900000.0
2007-08-27 12:19:00,3.82324,3.8255,3.81507,3.82451,6020000.0
2007-08-27 12:20:00,3.82511,3.82571,3.82176,3.82557,5260000.0
2007-08-27 12:21:00,3.8249,3.8249,3.81319,3.81979,6020000.0
2007-08-27 12:22:00,3.81138,3.82372,3.81138,3.82372,5630000.0
2007-08-27 12:23:00,3.82375,3.82452,3.81392,3.82076,7510000.0
2007-08-27 12:24:00,3.81543,3.82636,3.81543,3.81825,6390000.0
2007-08-27 12:25:00,3.82401,3.82852,3.82014,3.8239,6400000.0
2007-08-27 12:26:00,3.82584,3.82584,3.81578,3.82222,5250000.0
2007-08-27 12:27:00,3.82443,3.82443,3.81401,3.82151,4140000.0
2007-08-27 12:28:00,3.81808,3.82443,3.81422,3.82208,7140000.0
2007-08-27 12:29:00,3.82051,3.82614,3.82051,3.82604,8640000.0
2007-08-27 12:30:00,3.81743,3.82708,3.81738,3.82276,5630000.0
2007-08-27 12:31:00,3.82148,3.82536,3.81898,3.82108,4880000.0
2007-08-27 12:32:00,3.81939,3.82368,3.81098,3.81678,9030000.0
2007-08-27 12:33:00,3.82527,3.82569,3.81552,3.82304,7500000.0
2007-08-27 12:34:00,3.82018,3.82504,3.81814,3.82504,3400000.0
2007-08-27 12:35:00,3.82397,3.8297,3.81618,3.82321,5280000.0
2007-08-27 12:36:00,3.82292,3.8257,3.81515,3.8257,6770000.0
2007-08-27 12:37:00,3.82544,3.82544,3.8199,3.8201,4140000.0
2007-08-27 12:38:00,3.81812,3.82384,3.81309,3.81899,8640000.0
2007-08-27 12:39:00,3.82101,3.82492,3.81651,3.82492,4520000.0
2007-08-27 12:40:00,3.81605,3.82908,3.81605,3.82244,5250000.0
2007-08-27 12:41:00,3.82276,3.82276,3.80854,3.82149,6760000.0
2007-08-27 12:42:00,3.82511,3.82511,3.81453,3.82413,8660000.0
2007-08-27 12:43:00,3.82441,3.82441,3.81407,3.81845,4890000.0
2007-08-27 12:44:00,3.81673,3.82234,3.81673,3.81815,4890000.0
2007-08-27 12:45:00,3.82112,3.82247,3.81133,3.82247,14640000.0
2007-08-27 12:46:00,3.81582,3.82177,3.81319,3.82177,5250000.0
2007-08-27 12:47:00,3.82107,3.82175,3.81754,3.81754,5630000.0
2007-08-27 12:48:00,3.81685,3.81999,3.80936,3.80936,5260000.0
2007-08-27 12:49:00,3.82124,3.82124,3.81054,3.81942,6400000.0
2007-08-27 12:50:00,3.81404,3.82406,3.81404,3.82319,6390000.0
2007-08-27 12:51:00,3.81574,3.82071,3.81534,3.81935,5270000.0
2007-08-27 12:52:00,3.81936,3.82064,3.81085,3.81085,5260000.0
2007-08-27 12:53:00,3.82092,3.82092,3.80984,3.8165,7520000.0
2007-08-27 12:54:00,3.82071,3.82071,3.81144,3.81336,4520000.0
2007-08-27 12:55:00,3.82131,3.82142,3.81168,3.81704,8650000.0
2007-08-27 12:56:00,3.81399,3.82138,3.81173,3.82138,5270000.0
2007-08-27 12:57:00,3.81817,3.82085,3.81086,3.81459,6400000.0
2007-08-27 12:58:00,3.82211,3.82211,3.81327,3.82114,8260000.0
2007-08-27 12:59:00,3.81907,3.82318,3.81614,3.82281,10140000.0
2007-08-27 13:00:00,3.81522,3.82533,3.81378,3.81921,12020000.0
2007-08-27 13:01:00,3.81396,3.82305,3.81161,3.81354,4890000.0
2007-08-27 13:02:00,3.81978,3.82119,3.81223,3.81399,6020000.0
2007-08-27 13:03:00,3.8133,3.82201,3.81315,3.81315,6010000.0
2007-08-27 13:04:00,3.81712,3.82044,3.80977,3.81937,6390000.0
2007-08-27 13:05:00,3.82013,3.82013,3.8111,3.81379,6380000.0
2007-08-27 13:06:00,3.82097,3.82097,3.81076,3.81799,7880000.0
2007-08-27 13:07:00,3.81191,3.82185,3.81191,3.82185,5630000.0
2007-08-27 13:08:00,3.81559,3.82115,3.81433,3.81433,5630000.0
2007-08-27 13:09:00,3.81952,3.81963,3.81413,3.81413,9390000.0
2007-08-27 13:10:00,3.81848,3.82011,3.81213,3.82011,6390000.0
2007-08-27 13:11:00,3.81789,3.82069,3.81099,3.81738,5630000.0
2007-08-27 13:12:00,3.81835,3.82096,3.81053,3.81994,6400000.0
2007-08-27 13:13:00,3.81545,3.82058,3.80995,3.81651,6750000.0
2007-08-27 13:14:00,3.81878,3.81959,3.80624,3.81651,6030000.0
2007-08-27 13:15:00,3.81716,3.82037,3.80997,3.81842,7530000.0
2007-08-27 13:16:00,3.81611,3.81853,3.8114,3.8146,6760000.0
2007-08-27 13:17:00,3.81647,3.8211,3.81142,3.81845,7510000.0
2007-08-27 13:18:00,3.81555,3.81891,3.81095,3.81589,4880000.0
2007-08-27 13:19:00,3.81015,3.81768,3.81015,3.81194,4140000.0
2007-08-27 13:20:00,3.81903,3.81998,3.81319,3.81319,4890000.0
2007-08-27 13:21:00,3.8198,3.8198,3.81307,3.81653,7130000.0
2007-08-27 13:22:00,3.81403,3.81853,3.81403,3.81572,4510000.0
2007-08-27 13:23:00,3.81881,3.82022,3.80999,3.82022,6390000.0
2007-08-27 13:24:00,3.82063,3.82063,3.81052,3.81806,5630000.0
2007-08-27 13:25:00,3.81876,3.81876,3.81195,3.81195,5250000.0
2007-08-27 13:26:00,3.82004,3.82081,3.81155,3.82066,7510000.0
2007-08-27 13:27:00,3.81869,3.82043,3.80847,3.80937,8630000.0
2007-08-27 13:28:00,3.81975,3.81975,3.81178,3.814,5650000.0
2007-08-27 13:29:00,3.81988,3.82234,3.81533,3.81919,7890000.0
2007-08-27 13:30:00,3.8214,3.8214,3.81331,3.81884,4140000.0
2007-08-27 13:31:00,3.81651,3.81835,3.81405,3.81473,6770000.0
2007-08-27 13:32:00,3.82037,3.82056,3.81072,3.81897,6380000.0
2007-08-27 13:33:00,3.81202,3.82168,3.81202,3.81595,4520000.0
2007-08-27 13:34:00,3.80826,3.81795,3.80582,3.81747,10890000.0
2007-08-27 13:35:00,3.81749,3.81986,3.80845,3.81493,9020000.0
2007-08-27 13:36:00,3.81514,3.82022,3.81514,3.81535,7140000.0
2007-08-27 13:37:00,3.80808,3.81859,3.80808,3.81523,6770000.0
2007-08-27 13:38:00,3.81658,3.81768,3.8101,3.81693,6390000.0
2007-08-27 13:39:00,3.81028,3.81944,3.80915,3.80915,4510000.0
2007-08-27 13:40:00,3.81962,3.82183,3.81574,3.82183,5630000.0
2007-08-27 13:41:00,3.81795,3.821,3.81259,3.81741,4900000.0
2007-08-27 13:42:00,3.8212,3.82128,3.81249,3.81953,5270000.0
2007-08-27 13:43:00,3.82106,3.82131,3.81088,3.82131,5280000.0
2007-08-27 13:44:00,3.81891,3.8209,3.81498,3.82002,9020000.0
2007-08-27 13:45:00,3.82003,3.82171,3.81143,3.81954,4140000.0
2007-08-27 13:46:00,3.82043,3.82043,3.80896,3.8142,6760000.0
2007-08-27 13:47:00,3.81781,3.81857,3.80912,3.81322,6390000.0
2007-08-27 13:48:00,3.81839,3.82235,3.81226,3.81897,6770000.0
2007-08-27 13:49:00,3.81568,3.81956,3.80632,3.81956,7500000.0
2007-08-27 13:50:00,3.8163,3.81934,3.8138,3.8138,5630000.0
2007-08-27 13:51:00,3.82121,3.82121,3.8108,3.81158,4890000.0
2007-08-27 13:52:00,3.82187,3.82187,3.81105,3.82087,6770000.0
2007-08-27 13:53:00,3.81484,3.81977,3.80791,3.81881,9390000.0
2007-08-27 13:54:00,3.81964,3.82091,3.81073,3.81563,5640000.0
2007-08-27 13:55:00,3.8131,3.82203,3.81287,3.82203,3770000.0
2007-08-27 13:56:00,3.82111,3.82124,3.81143,3.82025,12390000.0
2007-08-27 13:57:00,3.81769,3.82152,3.80959,3.81619,7140000.0
2007-08-27 13:58:00,3.82138,3.82138,3.80978,3.81556,3400000.0
2007-08-27 13:59:00,3.82282,3.82582,3.81417,3.82191,10900000.0
2007-08-27 14:00:00,3.81687,3.82095,3.81478,3.81911,6780000.0
2007-08-27 14:01:00,3.81904,3.82075,3.81258,3.81468,5630000.0
2007-08-27 14:02:00,3.81705,3.82173,3.81315,3.81795,5640000.0
2007-08-27 14:03:00,3.82075,3.82075,3.81264,3.81991,3770000.0
2007-08-27 14:04:00,3.82134,3.82134,3.81337,3.81886,6390000.0
2007-08-27 14:05:00,3.81069,3.82223,3.80797,3.82005,14270000.0
2007-08-27 14:06:00,3.81294,3.82008,3.80878,3.81574,8650000.0
2007-08-27 14:07:00,3.81358,3.82048,3.81353,3.81597,5270000.0
2007-08-27 14:08:00,3.81593,3.82288,3.81546,3.82243,5260000.0
2007-08-27 14:09:00,3.81786,3.81874,3.80912,3.81741,6770000.0
2007-08-27 14:10:00,3.82005,3.82376,3.81617,3.81617,5630000.0
2007-08-27 14:11:00,3.82142,3.82521,3.81382,3.81643,5640000.0
2007-08-27 14:12:00,3.81721,3.82138,3.81463,3.81769,5630000.0
2007-08-27 14:13:00,3.8222,3.8222,3.81227,3.81526,9760000.0
2007-08-27 14:14:00,3.81695,3.82126,3.81336,3.82126,6770000.0
2007-08-27 14:15:00,3.81753,3.82288,3.81158,3.82174,9400000.0
2007-08-27 14:16:00,3.82174,3.82245,3.81321,3.81781,6020000.0
2007-08-27 14:17:00,3.82201,3.8244,3.81324,3.81995,6380000.0
2007-08-27 14:18:00,3.81114,3.82263,3.81114,3.82263,6760000.0
2007-08-27 14:19:00,3.82046,3.82324,3.81318,3.81329,7130000.0
2007-08-27 14:20:00,3.81579,3.82446,3.81579,3.82438,4880000.0
2007-08-27 14:21:00,3.8186,3.82287,3.81186,3.82287,7510000.0
2007-08-27 14:22:00,3.82332,3.82332,3.80979,3.82179,6390000.0
2007-08-27 14:23:00,3.81917,3.82233,3.81446,3.8159,5650000.0
2007-08-27 14:24:00,3.82175,3.82359,3.81591,3.82359,5630000.0
2007-08-27 14:25:00,3.81762,3.82337,3.81466,3.82219,7140000.0
2007-08-27 14:26:00,3.81896,3.82566,3.81581,3.81885,10910000.0
2007-08-27 14:27:00,3.82353,3.82377,3.81891,3.82377,5630000.0
2007-08-27 14:28:00,3.82305,3.8241,3.81837,3.8241,5250000.0
2007-08-27 14:29:00,3.82116,3.82388,3.81799,3.81799,6770000.0
2007-08-27 14:30:00,3.82329,3.82329,3.81626,3.82034,4880000.0
2007-08-27 14:31:00,3.82184,3.82245,3.81389,3.81697,7510000.0
2007-08-27 14:32:00,3.8194,3.82277,3.81678,3.82277,6750000.0
2007-08-27 14:33:00,3.82227,3.82344,3.81789,3.82269,4890000.0
2007-08-27 14:34:00,3.82176,3.82327,3.81307,3.81846,4900000.0
2007-08-27 14:36:00,3.82091,3.82254,3.81578,3.82254,6760000.0
2007-08-27 14:37:00,3.81873,3.82089,3.81121,3.81121,4900000.0
2007-08-27 14:38:00,3.82197,3.8234,3.81185,3.82059,6400000.0
2007-08-27 14:39:00,3.81696,3.82059,3.81359,3.81845,4890000.0
2007-08-27 14:40:00,3.82243,3.82414,3.81346,3.81842,4530000.0
2007-08-27 14:41:00,3.82224,3.82342,3.813,3.82161,6760000.0
2007-08-27 14:42:00,3.81833,3.8234,3.8125,3.81871,5260000.0
2007-08-27 14:43:00,3.82,3.82289,3.81242,3.81816,4890000.0
2007-08-27 14:44:00,3.81741,3.82321,3.81741,3.81814,8250000.0
2007-08-27 14:45:00,3.82012,3.82012,3.80797,3.81613,8270000.0
2007-08-27 14:46:00,3.82034,3.82423,3.81317,3.82127,6390000.0
2007-08-27 14:47:00,3.81419,3.81918,3.80887,3.81918,7890000.0
2007-08-27 14:48:00,3.82,3.82179,3.81244,3.82117,4510000.0
2007-08-27 14:49:00,3.82046,3.82316,3.8175,3.8175,4140000.0
2007-08-27 14:50:00,3.81852,3.81874,3.80773,3.81322,13150000.0
2007-08-27 14:51:00,3.81792,3.82165,3.81533,3.82035,5260000.0
2007-08-27 14:52:00,3.81431,3.8206,3.81431,3.81723,4880000.0
2007-08-27 14:53:00,3.81986,3.82029,3.81004,3.81665,6010000.0
2007-08-27 14:54:00,3.81976,3.82106,3.81207,3.81548,6000000.0
2007-08-27 14:55:00,3.81598,3.81861,3.80908,3.81465,4890000.0
2007-08-27 14:56:00,3.8214,3.8214,3.81029,3.81626,7520000.0
2007-08-27 14:57:00,3.81886,3.82017,3.80865,3.81381,4890000.0
2007-08-27 14:58:00,3.82111,3.82166,3.8095,3.81602,8260000.0
2007-08-27 14:59:00,3.81952,3.82082,3.81452,3.81932,7520000.0
2007-08-27 15:00:00,3.81905,3.81926,3.80778,3.81926,5630000.0
2007-08-27 15:01:00,3.8186,3.81902,3.80871,3.81902,6770000.0
2007-08-27 15:02:00,3.821,3.822,3.81059,3.81199,9770000.0
2007-08-27 15:03:00,3.81471,3.81898,3.81205,3.8145,6010000.0
2007-08-27 15:04:00,3.8175,3.81821,3.8154,3.81597,4140000.0
2007-08-27 15:05:00,3.81886,3.81886,3.80599,3.81562,5260000.0
2007-08-27 15:06:00,3.82004,3.82004,3.80903,3.81671,6750000.0
2007-08-27 15:07:00,3.82016,3.82016,3.81313,3.81624,5260000.0
2007-08-27 15:08:00,3.8163,3.82025,3.81321,3.81524,5260000.0
2007-08-27 15:09:00,3.81619,3.82031,3.80878,3.81809,4510000.0
2007-08-27 15:10:00,3.81159,3.81709,3.8071,3.81278,4510000.0
2007-08-27 15:11:00,3.81508,3.81918,3.80882,3.80882,4890000.0
2007-08-27 15:12:00,3.81773,3.82008,3.81498,3.81602,4510000.0
2007-08-27 15:13:00,3.8195,3.82071,3.81001,3.81933,5260000.0
2007-08-27 15:14:00,3.81608,3.82114,3.80885,3.81781,5260000.0
2007-08-27 15:15:00,3.81859,3.82113,3.8142,3.81956,6390000.0
2007-08-27 15:16:00,3.81546,3.82008,3.81546,3.81673,6380000.0
2007-08-27 15:17:00,3.81967,3.81967,3.80816,3.81374,8640000.0
2007-08-27 15:18:00,3.81966,3.82164,3.80974,3.81434,5640000.0
2007-08-27 15:19:00,3.81959,3.82002,3.81073,3.81073,6000000.0
2007-08-27 15:20:00,3.81671,3.81671,3.80442,3.80583,8250000.0
2007-08-27 15:21:00,3.8188,3.8188,3.80974,3.81039,4890000.0
2007-08-27 15:22:00,3.81373,3.8196,3.8114,3.8114,3760000.0
2007-08-27 15:23:00,3.81742,3.82095,3.8099,3.82046,4880000.0
2007-08-27 15:24:00,3.81562,3.82072,3.81384,3.81591,5260000.0
2007-08-27 15:25:00,3.81791,3.82011,3.814,3.81518,4880000.0
2007-08-27 15:26:00,3.81079,3.81869,3.80546,3.81603,5630000.0
2007-08-27 15:27:00,3.81205,3.81876,3.80831,3.80831,6020000.0
2007-08-27 15:28:00,3.81586,3.82127,3.81443,3.81531,5270000.0
2007-08-27 15:29:00,3.81877,3.82489,3.81287,3.82128,16550000.0
2007-08-27 15:30:00,3.81928,3.81928,3.81133,3.81824,5260000.0
2007-08-27 15:31:00,3.81733,3.82113,3.81422,3.82113,4150000.0
2007-08-27 15:32:00,3.82003,3.82003,3.80854,3.81887,4510000.0
2007-08-27 15:33:00,3.81113,3.82191,3.81036,3.81767,8650000.0
2007-08-27 15:34:00,3.81778,3.82173,3.81163,3.82173,10520000.0
2007-08-27 15:35:00,3.82226,3.82597,3.8131,3.8131,7890000.0
2007-08-27 15:36:00,3.81421,3.82259,3.81396,3.81771,4150000.0
2007-08-27 15:37:00,3.82016,3.82136,3.81588,3.81588,4890000.0
2007-08-27 15:38:00,3.82122,3.82186,3.81651,3.82165,6400000.0
2007-08-27 15:39:00,3.81711,3.82218,3.81627,3.82114,4890000.0
2007-08-27 15:40:00,3.8168,3.82268,3.81263,3.82242,4510000.0
2007-08-27 15:41:00,3.82045,3.82089,3.81587,3.81997,5640000.0
2007-08-27 15:42:00,3.81679,3.82213,3.81679,3.82099,4510000.0
2007-08-27 15:43:00,3.81755,3.82273,3.81382,3.81962,4880000.0
2007-08-27 15:44:00,3.81872,3.82207,3.81446,3.82207,10140000.0
2007-08-27 15:45:00,3.82186,3.82625,3.81246,3.82321,7130000.0
2007-08-27 15:46:00,3.81605,3.82018,3.81226,3.81575,4880000.0
2007-08-27 15:47:00,3.81696,3.8237,3.81634,3.82129,6020000.0
2007-08-27 15:48:00,3.80703,3.82141,3.80703,3.82141,4510000.0
2007-08-27 15:49:00,3.81967,3.82079,3.81602,3.81763,4140000.0
2007-08-27 15:50:00,3.82085,3.82085,3.81439,3.81439,5260000.0
2007-08-27 15:51:00,3.82091,3.82091,3.81015,3.8154,4510000.0
2007-08-27 15:52:00,3.81691,3.82312,3.81236,3.81325,4890000.0
2007-08-27 15:53:00,3.81267,3.82424,3.8122,3.8122,4880000.0
2007-08-27 15:54:00,3.81576,3.82025,3.81318,3.82025,4890000.0
2007-08-27 15:55:00,3.81914,3.8202,3.81334,3.81976,5270000.0
2007-08-27 15:56:00,3.82083,3.82083,3.8147,3.81526,4880000.0
2007-08-27 15:57:00,3.82064,3.82064,3.81009,3.81844,6770000.0
2007-08-27 15:58:00,3.8175,3.81919,3.80832,3.81246,6770000.0
2007-08-27 15:59:00,3.81802,3.81957,3.8125,3.8159,4140000.0
2007-08-27 16:00:00,3.82116,3.82192,3.81572,3.81871,7890000.0
2007-08-27 16:01:00,3.81589,3.81907,3.81248,3.81598,5640000.0
2007-08-27 16:02:00,3.81707,3.81883,3.80929,3.80986,5640000.0
2007-08-27 16:03:00,3.8139,3.81983,3.81272,3.81565,4510000.0
2007-08-27 16:04:00,3.81676,3.81979,3.81098,3.81515,5260000.0
2007-08-27 16:05:00,3.81568,3.8211,3.81487,3.82007,6760000.0
2007-08-27 16:06:00,3.80944,3.81819,3.80944,3.81819,7510000.0
2007-08-27 16:07:00,3.82002,3.82061,3.81402,3.8196,4510000.0
2007-08-27 16:08:00,3.81714,3.82003,3.81219,3.82003,4520000.0
2007-08-27 16:09:00,3.81641,3.81999,3.81033,3.81999,6010000.0
2007-08-27 16:10:00,3.81609,3.82376,3.81552,3.81751,6010000.0
2007-08-27 16:11:00,3.81614,3.82133,3.80925,3.82133,6760000.0
2007-08-27 16:12:00,3.82195,3.82212,3.81627,3.81627,5260000.0
2007-08-27 16:13:00,3.8122,3.82088,3.81061,3.81318,6030000.0
2007-08-27 16:14:00,3.82064,3.82123,3.81673,3.81673,3770000.0
2007-08-27 16:15:00,3.81382,3.82047,3.81382,3.81777,5630000.0
2007-08-27 16:16:00,3.81947,3.82155,3.81457,3.81745,8260000.0
2007-08-27 16:17:00,3.81367,3.8206,3.81367,3.81972,4140000.0
2007-08-27 16:18:00,3.8184,3.82125,3.81444,3.82083,6380000.0
2007-08-27 16:19:00,3.81311,3.8223,3.81311,3.81726,4140000.0
2007-08-27 16:20:00,3.81681,3.82459,3.8122,3.81795,4510000.0
2007-08-27 16:21:00,3.82158,3.82158,3.81059,3.81829,4890000.0
2007-08-27 16:22:00,3.82372,3.82372,3.81532,3.82301,6760000.0
2007-08-27 16:23:00,3.82299,3.82299,3.81055,3.82083,7890000.0
2007-08-27 16:24:00,3.82094,3.82181,3.81711,3.82005,4900000.0
2007-08-27 16:25:00,3.8174,3.82172,3.8143,3.82172,4510000.0
2007-08-27 16:26:00,3.81963,3.8234,3.81463,3.8234,5270000.0
2007-08-27 16:27:00,3.81824,3.82239,3.81274,3.82085,7140000.0
2007-08-27 16:28:00,3.82186,3.82186,3.81111,3.81148,4880000.0
2007-08-27 16:29:00,3.80915,3.82202,3.80915,3.82202,5640000.0
2007-08-27 16:30:00,3.81937,3.82388,3.81478,3.81478,10900000.0
2007-08-27 16:31:00,3.82202,3.82615,3.81666,3.8203,7130000.0
2007-08-27 16:32:00,3.82288,3.82367,3.81564,3.82367,7130000.0
2007-08-27 16:33:00,3.82365,3.82434,3.81874,3.81966,3770000.0
2007-08-27 16:34:00,3.82488,3.82488,3.81745,3.81915,6380000.0
2007-08-27 16:35:00,3.81774,3.82248,3.81266,3.81789,4880000.0
2007-08-27 16:36:00,3.82073,3.82431,3.81631,3.82417,4510000.0
2007-08-27 16:37:00,3.82491,3.82588,3.82309,3.82536,6020000.0
2007-08-27 16:38:00,3.82259,3.82372,3.8111,3.82372,7140000.0
2007-08-27 16:39:00,3.82455,3.82455,3.81483,3.81483,4510000.0
2007-08-27 16:40:00,3.82454,3.82454,3.81478,3.8155,4880000.0
2007-08-27 16:41:00,3.82429,3.82429,3.81568,3.82142,4510000.0
2007-08-27 16:42:00,3.81869,3.82658,3.81869,3.82487,4880000.0
2007-08-27 16:43:00,3.81992,3.82348,3.81263,3.81624,4890000.0
2007-08-27 16:44:00,3.82314,3.82314,3.81405,3.81822,4890000.0
2007-08-27 16:45:00,3.82347,3.82347,3.81209,3.82115,11640000.0
2007-08-27 16:46:00,3.82351,3.82402,3.8176,3.82063,5630000.0
2007-08-27 16:47:00,3.82443,3.82719,3.81588,3.82501,6770000.0
2007-08-27 16:48:00,3.82233,3.82362,3.81044,3.82362,6770000.0
2007-08-27 16:49:00,3.82228,3.8252,3.8128,3.81936,5270000.0
2007-08-27 16:50:00,3.82286,3.82286,3.81334,3.81977,5260000.0
2007-08-27 16:51:00,3.82297,3.8247,3.81636,3.82425,5640000.0
2007-08-27 16:52:00,3.82213,3.82914,3.8174,3.8174,4520000.0
2007-08-27 16:53:00,3.8223,3.8253,3.81648,3.82481,7130000.0
2007-08-27 16:54:00,3.82296,3.82587,3.81544,3.82081,5280000.0
2007-08-27 16:55:00,3.81692,3.82281,3.81477,3.81981,5250000.0
2007-08-27 16:56:00,3.82019,3.82449,3.81262,3.81875,6020000.0
2007-08-27 16:57:00,3.81127,3.82362,3.81127,3.8147,6390000.0
2007-08-27 16:58:00,3.82099,3.82389,3.81884,3.82389,4890000.0
2007-08-27 16:59:00,3.81551,3.8292,3.81551,3.82042,13890000.0
2007-08-27 17:00:00,3.82491,3.82491,3.81546,3.82404,6390000.0
2007-08-27 17:01:00,3.82026,3.82366,3.81849,3.82366,5250000.0
2007-08-27 17:02:00,3.82315,3.82315,3.81277,3.81759,6010000.0
2007-08-27 17:03:00,3.81294,3.82273,3.81086,3.81947,7510000.0
2007-08-27 17:04:00,3.82267,3.82421,3.81657,3.82386,7880000.0
2007-08-27 17:05:00,3.82454,3.82475,3.81494,3.82117,5640000.0
2007-08-27 17:06:00,3.82332,3.8254,3.8138,3.82471,6010000.0
2007-08-27 17:07:00,3.82365,3.8246,3.81965,3.82405,5630000.0
2007-08-27 17:08:00,3.822,3.82391,3.80996,3.81914,5630000.0
2007-08-27 17:09:00,3.82346,3.82394,3.81617,3.82394,7510000.0
2007-08-27 17:10:00,3.81503,3.82475,3.81503,3.82005,6400000.0
2007-08-27 17:11:00,3.81956,3.82465,3.81408,3.82465,5280000.0
2007-08-27 17:12:00,3.82435,3.82435,3.81764,3.81824,4510000.0
2007-08-27 17:13:00,3.82226,3.82297,3.81378,3.82297,5250000.0
2007-08-27 17:14:00,3.82355,3.82355,3.81492,3.8221,5640000.0
2007-08-27 17:15:00,3.81981,3.82183,3.81569,3.81626,7130000.0
2007-08-27 17:16:00,3.8159,3.82291,3.81009,3.81406,6390000.0
2007-08-27 17:17:00,3.81263,3.82176,3.81046,3.81675,5270000.0
2007-08-27 17:18:00,3.81945,3.81945,3.81081,3.81941,6000000.0
2007-08-27 17:19:00,3.82171,3.82293,3.81118,3.82293,5640000.0
2007-08-27 17:20:00,3.81817,3.82393,3.8158,3.8158,3770000.0
2007-08-27 17:21:00,3.82003,3.82179,3.817,3.819,6380000.0
2007-08-27 17:22:00,3.82348,3.82348,3.81725,3.82261,7880000.0
2007-08-27 17:23:00,3.82016,3.82437,3.81738,3.82234,5270000.0
2007-08-27 17:24:00,3.81848,3.82398,3.81814,3.81886,5260000.0
2007-08-27 17:25:00,3.8152,3.82436,3.81264,3.82119,6400000.0
2007-08-27 17:26:00,3.82082,3.82115,3.80989,3.81472,4890000.0
2007-08-27 17:27:00,3.82182,3.82246,3.81206,3.82044,4520000.0
2007-08-27 17:28:00,3.82122,3.82165,3.80866,3.82165,9390000.0
2007-08-27 17:29:00,3.822,3.82595,3.81872,3.8256,7510000.0
2007-08-27 17:30:00,3.82356,3.82506,3.81494,3.81964,16910000.0
2007-08-27 17:31:00,3.8193,3.82354,3.81555,3.81555,5260000.0
2007-08-27 17:32:00,3.82365,3.82423,3.81544,3.82423,5640000.0
2007-08-27 17:33:00,3.82043,3.82669,3.81977,3.82445,6760000.0
2007-08-27 17:34:00,3.81607,3.82027,3.81432,3.81569,4890000.0
2007-08-27 17:35:00,3.82567,3.82567,3.81387,3.82323,7150000.0
2007-08-27 17:36:00,3.82067,3.82565,3.81675,3.81675,5250000.0
2007-08-27 17:37:00,3.81941,3.82483,3.81214,3.82378,5640000.0
2007-08-27 17:38:00,3.82435,3.82551,3.81519,3.82096,10150000.0
2007-08-27 17:39:00,3.82122,3.82517,3.81509,3.82517,8280000.0
2007-08-27 17:40:00,3.82075,3.82529,3.81372,3.82099,7130000.0
2007-08-27 17:41:00,3.81916,3.82401,3.81132,3.81581,5250000.0
2007-08-27 17:42:00,3.81976,3.82292,3.81511,3.81681,5260000.0
2007-08-27 17:43:00,3.82454,3.82519,3.81872,3.82519,4140000.0
2007-08-27 17:44:00,3.82152,3.82168,3.81483,3.81991,6760000.0
2007-08-27 17:45:00,3.81956,3.82618,3.81558,3.81747,13530000.0
2007-08-27 17:46:00,3.82239,3.82507,3.81894,3.82507,5270000.0
2007-08-27 17:47:00,3.82195,3.82567,3.81803,3.82211,6760000.0
2007-08-27 17:48:00,3.82599,3.82727,3.81778,3.82499,10890000.0
2007-08-27 17:49:00,3.82532,3.827,3.81338,3.8174,7140000.0
2007-08-27 17:50:00,3.82052,3.82052,3.81093,3.81987,6770000.0
2007-08-27 17:51:00,3.8252,3.8252,3.81815,3.82403,9380000.0
2007-08-27 17:52:00,3.81592,3.82523,3.81546,3.82512,5260000.0
2007-08-27 17:53:00,3.82467,3.82633,3.81681,3.8254,5260000.0
2007-08-27 17:54:00,3.82097,3.82608,3.82032,3.82568,6000000.0
2007-08-27 17:55:00,3.81856,3.82659,3.81856,3.82415,6390000.0
2007-08-27 17:56:00,3.81523,3.82057,3.81093,3.81577,10520000.0
2007-08-27 17:57:00,3.82119,3.82474,3.8146,3.82474,7140000.0
2007-08-27 17:58:00,3.82483,3.82495,3.8202,3.82104,5250000.0
2007-08-27 17:59:00,3.81749,3.8235,3.81259,3.8235,5260000.0
2007-08-27 18:00:00,3.82576,3.82582,3.81634,3.82505,12020000.0
2007-08-27 18:01:00,3.82494,3.82625,3.81627,3.82565,6390000.0
2007-08-27 18:02:00,3.81919,3.82755,3.81919,3.82545,5260000.0
2007-08-27 18:03:00,3.81751,3.8246,3.81428,3.82374,5640000.0
2007-08-27 18:04:00,3.8145,3.82356,3.8145,3.82356,4140000.0
2007-08-27 18:05:00,3.82518,3.82846,3.81867,3.82343,4510000.0
2007-08-27 18:06:00,3.81796,3.82921,3.81796,3.82383,7140000.0
2007-08-27 18:07:00,3.82376,3.8257,3.82193,3.82193,4510000.0
2007-08-27 18:08:00,3.82286,3.82653,3.82127,3.82451,4510000.0
2007-08-27 18:09:00,3.82553,3.82693,3.81584,3.8167,6020000.0
2007-08-27 18:10:00,3.82465,3.82562,3.81625,3.81625,4140000.0
2007-08-27 18:14:00,3.82598,3.82644,3.81654,3.82644,4140000.0
2007-08-27 18:15:00,3.82641,3.82666,3.82003,3.82566,12020000.0
2007-08-27 18:16:00,3.82276,3.82693,3.81734,3.82198,4510000.0
2007-08-27 18:17:00,3.82262,3.82526,3.81903,3.81903,6400000.0
2007-08-27 18:18:00,3.81951,3.82903,3.81569,3.82179,6390000.0
2007-08-27 18:19:00,3.81596,3.82438,3.81596,3.82318,7140000.0
2007-08-27 18:20:00,3.82507,3.82901,3.81788,3.82642,6760000.0
2007-08-27 18:21:00,3.82431,3.82431,3.81725,3.82261,4510000.0
2007-08-27 18:23:00,3.82404,3.82404,3.81457,3.81553,7890000.0
2007-08-27 18:24:00,3.8249,3.82577,3.82028,3.82416,5260000.0
2007-08-27 18:25:00,3.82222,3.82614,3.82074,3.82147,6390000.0
2007-08-27 18:26:00,3.82443,3.82602,3.81646,3.82475,6380000.0
2007-08-27 18:27:00,3.82556,3.82556,3.81893,3.81893,4510000.0
2007-08-27 18:28:00,3.81945,3.82496,3.81942,3.82405,4520000.0
2007-08-27 18:30:00,3.81568,3.82483,3.81436,3.82169,12030000.0
2007-08-27 18:34:00,3.82377,3.82435,3.81466,3.82121,6770000.0
2007-08-27 18:35:00,3.82513,3.82589,3.8163,3.82428,5270000.0
2007-08-27 18:36:00,3.82616,3.82616,3.81953,3.82087,6400000.0
2007-08-27 18:37:00,3.82443,3.82586,3.8143,3.82315,9780000.0
2007-08-27 18:38:00,3.8228,3.82876,3.81739,3.81739,5650000.0
2007-08-27 18:39:00,3.8258,3.82628,3.81926,3.82429,6770000.0
2007-08-27 18:40:00,3.82512,3.82512,3.81465,3.81975,4890000.0
2007-08-27 18:41:00,3.82603,3.82603,3.8203,3.8203,5630000.0
2007-08-27 18:42:00,3.81574,3.82755,3.81574,3.82529,4880000.0
2007-08-27 18:43:00,3.82013,3.82564,3.82013,3.82564,6760000.0
2007-08-27 18:45:00,3.82498,3.82647,3.81513,3.82048,15780000.0
2007-08-27 18:46:00,3.82596,3.82596,3.81642,3.82518,10140000.0
2007-08-27 18:47:00,3.82317,3.82836,3.82317,3.82571,7140000.0
2007-08-27 18:48:00,3.82081,3.82694,3.81743,3.82511,10520000.0
2007-08-27 18:50:00,3.82185,3.8272,3.82005,3.821,6000000.0
2007-08-27 18:51:00,3.82307,3.82759,3.82073,3.82073,6760000.0
2007-08-27 18:52:00,3.82325,3.82337,3.81394,3.81503,5250000.0
2007-08-27 18:53:00,3.82578,3.82662,3.81658,3.82176,9790000.0
2007-08-27 18:54:00,3.82646,3.82839,3.81998,3.81998,4880000.0
2007-08-27 18:55:00,3.8158,3.8244,3.8158,3.8244,2250000.0
2007-08-27 18:56:00,3.82032,3.82562,3.81622,3.82298,6770000.0
2007-08-27 18:57:00,3.82127,3.82451,3.81775,3.82262,6380000.0
2007-08-27 18:58:00,3.82564,3.82595,3.81925,3.82063,7140000.0
2007-08-27 18:59:00,3.82027,3.82545,3.81847,3.82024,7140000.0
2007-08-27 19:00:00,3.81636,3.82474,3.81495,3.8212,4890000.0
2007-08-27 19:01:00,3.82574,3.82574,3.81582,3.82178,6760000.0
2007-08-27 19:02:00,3.82159,3.82775,3.81771,3.82724,6020000.0
2007-08-27 19:03:00,3.81899,3.82544,3.81899,3.82094,3770000.0
2007-08-27 19:04:00,3.81518,3.82514,3.81518,3.82014,5630000.0
2007-08-27 19:05:00,3.81783,3.82446,3.81264,3.82241,6760000.0
2007-08-27 19:06:00,3.81996,3.82264,3.81176,3.8215,7130000.0
2007-08-27 19:07:00,3.81896,3.82264,3.81767,3.81793,4520000.0
2007-08-27 19:08:00,3.82225,3.82225,3.81521,3.81521,4880000.0
2007-08-27 19:09:00,3.8111,3.82059,3.80792,3.81903,6400000.0
2007-08-27 19:10:00,3.82116,3.82227,3.81277,3.81678,3410000.0
2007-08-27 19:11:00,3.81432,3.82433,3.81432,3.82089,7140000.0
2007-08-27 19:12:00,3.82287,3.82416,3.81494,3.81969,7880000.0
2007-08-27 19:13:00,3.81723,3.82342,3.81296,3.82291,5640000.0
2007-08-27 19:14:00,3.82312,3.82465,3.81472,3.82465,6030000.0
2007-08-27 19:15:00,3.82584,3.82584,3.81405,3.81837,10520000.0
2007-08-27 19:16:00,3.81924,3.82292,3.81716,3.81716,4140000.0
2007-08-27 19:19:00,3.82195,3.82241,3.81049,3.81328,4140000.0
2007-08-27 19:20:00,3.81872,3.82264,3.81532,3.82264,4140000.0
2007-08-27 19:21:00,3.82092,3.82212,3.82083,3.82212,3010000.0
2007-08-27 19:22:00,3.81862,3.82609,3.81584,3.8228,6770000.0
2007-08-27 19:23:00,3.82297,3.82308,3.81355,3.81355,3790000.0
2007-08-27 19:24:00,3.82108,3.82323,3.8158,3.82323,5270000.0
2007-08-27 19:25:00,3.81479,3.82606,3.81479,3.82354,6770000.0
2007-08-27 19:26:00,3.8181,3.82322,3.81235,3.81867,5280000.0
2007-08-27 19:29:00,3.81797,3.82383,3.81391,3.81391,4140000.0
2007-08-27 19:30:00,3.82228,3.82413,3.82085,3.82224,4140000.0
2007-08-27 19:31:00,3.81439,3.82571,3.81439,3.82002,5260000.0
2007-08-27 19:34:00,3.81863,3.82593,3.81606,3.82315,5650000.0
2007-08-27 19:35:00,3.82317,3.82361,3.8178,3.82151,4520000.0
2007-08-27 19:36:00,3.81981,3.82209,3.81047,3.82209,6020000.0
2007-08-27 19:38:00,3.8219,3.82358,3.81956,3.81956,6380000.0
2007-08-27 19:39:00,3.8229,3.8229,3.81227,3.818,6020000.0
2007-08-27 19:40:00,3.81408,3.82785,3.81408,3.81998,6010000.0
2007-08-27 19:41:00,3.8213,3.82257,3.81202,3.82257,5260000.0
2007-08-27 19:42:00,3.81656,3.82294,3.81656,3.82292,5260000.0
2007-08-27 19:43:00,3.82322,3.8248,3.81873,3.81873,4140000.0
2007-08-27 19:44:00,3.82318,3.82318,3.81837,3.82189,6390000.0
2007-08-27 19:45:00,3.8191,3.82628,3.8191,3.8231,4140000.0
2007-08-27 19:46:00,3.82213,3.82304,3.81808,3.81808,6010000.0
2007-08-27 19:47:00,3.81709,3.82463,3.81485,3.81683,6010000.0
2007-08-27 19:48:00,3.81785,3.82217,3.81785,3.82217,4880000.0
2007-08-27 19:49:00,3.82112,3.82283,3.81313,3.82283,5250000.0
2007-08-27 19:50:00,3.81587,3.82274,3.81587,3.82141,5630000.0
2007-08-27 19:51:00,3.82159,3.82318,3.81414,3.81822,4130000.0
2007-08-27 19:52:00,3.82552,3.82552,3.81612,3.82486,5640000.0
2007-08-27 19:53:00,3.82302,3.82304,3.81698,3.82224,6760000.0
2007-08-27 19:54:00,3.81966,3.82046,3.81052,3.81966,7510000.0
2007-08-27 19:55:00,3.82196,3.82328,3.81793,3.81793,5270000.0
2007-08-27 19:56:00,3.8214,3.82271,3.81405,3.82241,5630000.0
2007-08-27 19:57:00,3.82296,3.82296,3.81803,3.8188,3770000.0
2007-08-27 19:58:00,3.81408,3.8249,3.81408,3.82237,3770000.0
2007-08-27 19:59:00,3.81928,3.82101,3.81313,3.81313,4520000.0
2007-08-27 20:00:00,3.82507,3.82507,3.81356,3.81361,7130000.0
2007-08-27 20:01:00,3.82278,3.82331,3.81497,3.81961,4510000.0
2007-08-27 20:03:00,3.81675,3.8257,3.81529,3.82266,6390000.0
2007-08-27 20:04:00,3.81962,3.82253,3.81743,3.81773,4140000.0
2007-08-27 20:05:00,3.82107,3.82107,3.80981,3.81268,5640000.0
2007-08-27 20:06:00,3.82082,3.82142,3.81296,3.81597,6010000.0
2007-08-27 20:07:00,3.8207,3.82364,3.81485,3.82279,6000000.0
2007-08-27 20:08:00,3.82005,3.8224,3.81355,3.81355,4900000.0
2007-08-27 20:09:00,3.82257,3.82257,3.81349,3.82225,4890000.0
2007-08-27 20:10:00,3.82113,3.82242,3.813,3.822,4510000.0
2007-08-27 20:11:00,3.81645,3.82573,3.81645,3.82477,4140000.0
2007-08-27 20:13:00,3.82069,3.82275,3.81781,3.8217,3000000.0
2007-08-27 20:14:00,3.82229,3.82686,3.82001,3.82274,4880000.0
2007-08-27 20:15:00,3.82556,3.82556,3.82142,3.82161,5260000.0
2007-08-27 20:16:00,3.82161,3.82379,3.81754,3.82363,4890000.0
2007-08-27 20:17:00,3.82116,3.82414,3.81917,3.81917,4130000.0
2007-08-27 20:18:00,3.81341,3.82461,3.81239,3.82455,7520000.0
2007-08-27 20:19:00,3.81764,3.82127,3.81764,3.82005,3380000.0
2007-08-27 20:20:00,3.82368,3.82368,3.8129,3.8129,7140000.0
2007-08-27 20:21:00,3.81523,3.82048,3.80951,3.81071,5640000.0
2007-08-27 20:22:00,3.81353,3.82284,3.8117,3.82266,8250000.0
2007-08-27 20:23:00,3.82196,3.82207,3.81348,3.82207,2630000.0
2007-08-27 20:24:00,3.82092,3.82391,3.82092,3.82391,1880000.0
2007-08-27 20:25:00,3.82212,3.82342,3.81232,3.81585,5260000.0
2007-08-27 20:26:00,3.81781,3.82353,3.81424,3.81881,4140000.0
2007-08-27 20:27:00,3.81428,3.82053,3.81017,3.82053,5260000.0
2007-08-27 20:28:00,3.82256,3.82256,3.82087,3.82125,1880000.0
2007-08-27 20:29:00,3.82178,3.82178,3.81105,3.82106,6380000.0
2007-08-27 20:30:00,3.82469,3.82508,3.81429,3.82058,5630000.0
2007-08-27 20:32:00,3.82272,3.82272,3.81302,3.82272,5270000.0
2007-08-27 20:33:00,3.8138,3.82508,3.8138,3.81882,4880000.0
2007-08-27 20:34:00,3.82141,3.82291,3.81449,3.82234,5260000.0
2007-08-27 20:35:00,3.81341,3.82183,3.81341,3.82183,3010000.0
2007-08-27 20:36:00,3.81316,3.82376,3.81316,3.82376,2250000.0
2007-08-27 20:37:00,3.8183,3.82409,3.81592,3.81592,6010000.0
2007-08-27 20:38:00,3.82129,3.82288,3.81599,3.82141,4140000.0
2007-08-27 20:39:00,3.81611,3.82322,3.81611,3.81781,3020000.0
2007-08-27 20:40:00,3.822,3.82232,3.81285,3.81867,5630000.0
2007-08-27 20:41:00,3.81647,3.82544,3.81647,3.82278,5260000.0
2007-08-27 20:42:00,3.81697,3.82178,3.81119,3.81733,3770000.0
2007-08-27 20:43:00,3.82086,3.82395,3.8137,3.82199,6010000.0
2007-08-27 20:45:00,3.82063,3.82558,3.81643,3.82094,4140000.0
2007-08-27 20:46:00,3.82074,3.82344,3.8137,3.82309,6020000.0
2007-08-27 20:47:00,3.81696,3.82024,3.81594,3.81974,5260000.0
2007-08-27 20:48:00,3.81814,3.81897,3.81746,3.8181,3390000.0
2007-08-27 20:49:00,3.81892,3.8227,3.81334,3.8201,4510000.0
2007-08-27 20:50:00,3.82153,3.82153,3.81552,3.81552,5260000.0
2007-08-27 20:52:00,3.82307,3.82318,3.81592,3.81592,3380000.0
2007-08-27 20:53:00,3.82048,3.82282,3.81256,3.81256,9390000.0
2007-08-27 20:55:00,3.82185,3.82274,3.82185,3.82274,3380000.0
2007-08-27 20:56:00,3.81711,3.8232,3.81249,3.82205,6390000.0
2007-08-27 20:58:00,3.82149,3.82317,3.81775,3.82201,6000000.0
2007-08-27 20:59:00,3.8227,3.82281,3.81369,3.81762,6750000.0
2007-08-27 21:00:00,3.82104,3.82544,3.81846,3.82544,3380000.0
2007-08-27 21:01:00,3.82313,3.82514,3.81433,3.81433,4510000.0
2007-08-27 21:02:00,3.8166,3.8227,3.8166,3.81714,4880000.0
2007-08-27 21:03:00,3.81763,3.82324,3.81763,3.81766,7130000.0
2007-08-27 21:04:00,3.82237,3.82267,3.81732,3.82253,4880000.0
2007-08-27 21:06:00,3.8224,3.8224,3.81287,3.81287,4520000.0
2007-08-27 21:07:00,3.82254,3.82259,3.82254,3.82259,2250000.0
2007-08-27 21:09:00,3.82246,3.82275,3.81185,3.82264,4510000.0
2007-08-27 21:10:00,3.81973,3.8241,3.81914,3.82307,4880000.0
2007-08-27 21:11:00,3.82252,3.82281,3.81788,3.82071,3380000.0
2007-08-27 21:12:00,3.82176,3.82176,3.81653,3.81696,4510000.0
2007-08-27 21:13:00,3.81267,3.82057,3.81267,3.81604,5260000.0
2007-08-27 21:15:00,3.82058,3.82607,3.82058,3.82072,11250000.0
2007-08-27 21:19:00,3.81712,3.8239,3.81454,3.8181,4150000.0
2007-08-27 21:22:00,3.81679,3.82114,3.81273,3.81273,3010000.0
2007-08-27 21:24:00,3.81735,3.82409,3.8162,3.81742,10510000.0
2007-08-27 21:27:00,3.8175,3.82064,3.81378,3.81837,4130000.0
2007-08-27 21:28:00,3.81842,3.82268,3.81731,3.82268,5630000.0
2007-08-27 21:29:00,3.81626,3.8216,3.8108,3.82093,12770000.0
2007-08-27 21:30:00,3.81712,3.82652,3.81712,3.81841,7880000.0
2007-08-27 21:31:00,3.81906,3.82273,3.81906,3.82273,760000.0
2007-08-27 21:32:00,3.81417,3.82447,3.81417,3.81939,4130000.0
2007-08-27 21:33:00,3.8218,3.82336,3.81358,3.81358,3390000.0
2007-08-27 21:34:00,3.82163,3.82163,3.81215,3.82107,5630000.0
2007-08-27 21:35:00,3.81893,3.82218,3.81322,3.82196,7150000.0
2007-08-27 21:36:00,3.81511,3.82021,3.81251,3.81251,5260000.0
2007-08-27 21:38:00,3.82155,3.82292,3.81383,3.82228,7890000.0
2007-08-27 21:39:00,3.82229,3.82259,3.81333,3.81333,5280000.0
2007-08-27 21:40:00,3.81835,3.8217,3.81272,3.8217,2250000.0
2007-08-27 21:41:00,3.82138,3.82138,3.81898,3.81898,1130000.0
2007-08-27 21:42:00,3.81237,3.82117,3.81045,3.82048,5260000.0
2007-08-27 21:43:00,3.8179,3.82311,3.81373,3.81373,4140000.0
2007-08-27 21:44:00,3.82117,3.82117,3.81125,3.81125,4140000.0
2007-08-27 21:45:00,3.82358,3.82358,3.82332,3.82332,1130000.0
2007-08-27 21:48:00,3.81346,3.82687,3.81346,3.8231,9780000.0
2007-08-27 21:49:00,3.82223,3.82223,3.81545,3.81577,3760000.0
2007-08-27 21:50:00,3.82173,3.8228,3.81789,3.81789,3010000.0
2007-08-27 21:51:00,3.82286,3.82578,3.81465,3.81492,4510000.0
2007-08-27 21:52:00,3.82259,3.82259,3.8127,3.81798,6390000.0
2007-08-27 21:53:00,3.8211,3.82264,3.81291,3.8212,4500000.0
2007-08-27 21:54:00,3.8217,3.82338,3.81665,3.82245,6770000.0
2007-08-27 21:55:00,3.81683,3.82211,3.81683,3.81732,1140000.0
2007-08-27 21:56:00,3.81249,3.82155,3.81237,3.82155,1880000.0
2007-08-27 21:57:00,3.82373,3.82624,3.81522,3.82434,4140000.0
2007-08-27 21:58:00,3.82162,3.82283,3.81574,3.82283,3390000.0
2007-08-27 21:59:00,3.821,3.82172,3.81531,3.81573,4880000.0
2007-08-27 22:00:00,3.81848,3.8235,3.81541,3.82031,3770000.0
2007-08-27 22:01:00,3.82219,3.82219,3.81364,3.82176,6760000.0
2007-08-27 22:02:00,3.81803,3.82363,3.81803,3.81967,5640000.0
2007-08-27 22:03:00,3.82445,3.8263,3.81377,3.81377,4890000.0
2007-08-27 22:04:00,3.82274,3.82348,3.81617,3.82192,4880000.0
2007-08-27 22:05:00,3.82299,3.82524,3.81575,3.82199,4510000.0
2007-08-27 22:06:00,3.81723,3.82219,3.81222,3.82219,7140000.0
2007-08-27 22:07:00,3.81641,3.82135,3.81225,3.81225,4880000.0
2007-08-27 22:08:00,3.8196,3.82452,3.81811,3.82374,4510000.0
2007-08-27 22:09:00,3.81749,3.82135,3.81613,3.82135,4130000.0
2007-08-27 22:10:00,3.82346,3.82346,3.81633,3.82248,5630000.0
2007-08-27 22:11:00,3.81843,3.82519,3.81645,3.82374,6020000.0
2007-08-27 22:12:00,3.82072,3.82176,3.81524,3.82176,3760000.0
2007-08-27 22:14:00,3.81709,3.82279,3.81709,3.81788,4500000.0
2007-08-27 22:15:00,3.8199,3.8199,3.8124,3.81388,5630000.0
2007-08-27 22:16:00,3.81619,3.82259,3.81329,3.81336,3770000.0
2007-08-27 22:17:00,3.82146,3.82146,3.81195,3.81195,4880000.0
2007-08-27 22:18:00,3.81824,3.82587,3.81795,3.81845,10900000.0
2007-08-27 22:19:00,3.82214,3.82348,3.81865,3.82258,3760000.0
2007-08-27 22:20:00,3.82451,3.82636,3.81708,3.81783,6010000.0
2007-08-27 22:21:00,3.82338,3.82452,3.81366,3.81407,7890000.0
2007-08-27 22:22:00,3.82207,3.82429,3.81324,3.81324,7140000.0
2007-08-27 22:23:00,3.82292,3.82292,3.81888,3.81888,2630000.0
2007-08-27 22:24:00,3.82141,3.82367,3.8125,3.82367,10890000.0
2007-08-27 22:25:00,3.82209,3.82419,3.81385,3.82419,2640000.0
2007-08-27 22:26:00,3.82412,3.82412,3.81507,3.81507,2630000.0
2007-08-27 22:27:00,3.81874,3.82282,3.81342,3.81748,4880000.0
2007-08-27 22:30:00,3.82188,3.82592,3.8158,3.82251,13140000.0
2007-08-27 22:31:00,3.81909,3.82249,3.81685,3.82207,3390000.0
2007-08-27 22:32:00,3.82253,3.82278,3.81675,3.81675,3380000.0
2007-08-27 22:33:00,3.8187,3.8187,3.81367,3.8178,3380000.0
2007-08-27 22:34:00,3.82206,3.82258,3.81689,3.82258,3020000.0
2007-08-27 22:36:00,3.82241,3.8231,3.81364,3.81898,5250000.0
2007-08-27 22:37:00,3.82272,3.82322,3.8186,3.8231,7500000.0
2007-08-27 22:39:00,3.82514,3.82585,3.81564,3.82297,5630000.0
2007-08-27 22:40:00,3.82239,3.82331,3.81881,3.82331,4500000.0
2007-08-27 22:42:00,3.8151,3.8239,3.81462,3.81977,4130000.0
2007-08-27 22:43:00,3.81876,3.82163,3.81306,3.82063,3010000.0
2007-08-27 22:44:00,3.81838,3.81875,3.80984,3.8125,12400000.0
2007-08-27 22:45:00,3.82519,3.8266,3.82287,3.8266,2630000.0
2007-08-27 22:46:00,3.8227,3.8227,3.80916,3.81232,3760000.0
2007-08-27 22:47:00,3.82196,3.82302,3.81804,3.81804,3010000.0
2007-08-27 22:49:00,3.82322,3.82322,3.81865,3.81865,4500000.0
2007-08-27 22:50:00,3.8172,3.82417,3.8172,3.81799,10880000.0
2007-08-27 22:53:00,3.81977,3.82546,3.81698,3.82258,3400000.0
2007-08-27 22:54:00,3.81842,3.8253,3.81466,3.82404,6010000.0
2007-08-27 22:55:00,3.82164,3.82307,3.81388,3.81889,8270000.0
2007-08-27 22:57:00,3.82251,3.82251,3.81178,3.82079,6380000.0
2007-08-27 22:58:00,3.81217,3.8205,3.81217,3.81621,3760000.0
2007-08-27 22:59:00,3.81385,3.82434,3.81385,3.81634,7890000.0
2007-08-27 23:00:00,3.82533,3.82533,3.81735,3.81885,5260000.0
2007-08-27 23:01:00,3.82312,3.82339,3.81922,3.81922,4130000.0
2007-08-27 23:02:00,3.82071,3.82615,3.81553,3.82359,3760000.0
2007-08-27 23:03:00,3.82179,3.82339,3.81822,3.82289,5640000.0
2007-08-27 23:04:00,3.82218,3.82401,3.81831,3.82345,4140000.0
2007-08-27 23:05:00,3.82202,3.82252,3.81768,3.82172,7130000.0
2007-08-27 23:06:00,3.82188,3.82319,3.81884,3.82287,7880000.0
2007-08-27 23:08:00,3.82132,3.82135,3.81905,3.82135,5250000.0
2007-08-27 23:09:00,3.81765,3.82113,3.81338,3.81338,1880000.0
2007-08-27 23:10:00,3.82159,3.82305,3.81344,3.81772,8640000.0
2007-08-27 23:11:00,3.81756,3.82204,3.81756,3.81959,2630000.0
2007-08-27 23:13:00,3.82152,3.82324,3.81838,3.82152,3380000.0
2007-08-27 23:14:00,3.82122,3.82328,3.81252,3.82328,8660000.0
2007-08-27 23:15:00,3.81946,3.82618,3.81946,3.8199,4900000.0
2007-08-27 23:17:00,3.82317,3.82407,3.81317,3.82407,4140000.0
2007-08-27 23:18:00,3.816,3.82473,3.816,3.81831,5260000.0
2007-08-27 23:19:00,3.82187,3.82515,3.81314,3.82202,5640000.0
2007-08-27 23:20:00,3.82326,3.82326,3.81367,3.81367,3770000.0
2007-08-27 23:21:00,3.81887,3.82162,3.81297,3.82056,6020000.0
2007-08-27 23:22:00,3.82069,3.82173,3.81765,3.81833,4510000.0
2007-08-27 23:23:00,3.82333,3.82363,3.8148,3.81692,6000000.0
2007-08-27 23:24:00,3.81917,3.8247,3.81456,3.81456,6010000.0
2007-08-27 23:25:00,3.81875,3.8229,3.81303,3.8229,3400000.0
2007-08-27 23:26:00,3.81617,3.82332,3.81368,3.81743,4890000.0
2007-08-27 23:27:00,3.82368,3.82514,3.81826,3.82112,6770000.0
2007-08-27 23:29:00,3.82058,3.82322,3.81382,3.82176,10550000.0
2007-08-27 23:30:00,3.82479,3.82638,3.81663,3.81663,5630000.0
2007-08-27 23:31:00,3.81372,3.82324,3.81204,3.82251,12010000.0
2007-08-27 23:32:00,3.8229,3.8229,3.81516,3.81723,10520000.0
2007-08-27 23:34:00,3.8173,3.82262,3.81096,3.82262,15380000.0
2007-08-27 23:35:00,3.81833,3.81833,3.81778,3.81778,1500000.0
2007-08-27 23:36:00,3.81949,3.81949,3.81949,3.81949,750000.0
2007-08-27 23:38:00,3.81738,3.82287,3.81738,3.81752,10140000.0
2007-08-27 23:41:00,3.82222,3.82222,3.82222,3.82222,1130000.0
2007-08-27 23:42:00,3.81714,3.82151,3.81545,3.82131,5640000.0
2007-08-27 23:44:00,3.81669,3.82245,3.81669,3.81746,4520000.0
2007-08-27 23:45:00,3.81838,3.82396,3.81676,3.82292,3390000.0
2007-08-27 23:46:00,3.82294,3.823,3.81329,3.82263,6390000.0
2007-08-27 23:47:00,3.81729,3.82201,3.81213,3.8211,5260000.0
2007-08-27 23:48:00,3.82328,3.82456,3.81352,3.82346,5280000.0
2007-08-27 23:49:00,3.82268,3.82272,3.82268,3.82272,1130000.0
2007-08-27 23:50:00,3.81231,3.82114,3.80888,3.82087,5640000.0
2007-08-27 23:52:00,3.81789,3.82303,3.81611,3.81742,5630000.0
2007-08-27 23:53:00,3.81723,3.8239,3.81619,3.81692,7130000.0
2007-08-27 23:54:00,3.82309,3.82518,3.81882,3.81892,7130000.0
2007-08-27 23:55:00,3.82301,3.82326,3.81851,3.8216,3380000.0
2007-08-27 23:56:00,3.82229,3.82239,3.81574,3.8218,4880000.0
2007-08-27 23:57:00,3.81582,3.82288,3.81325,3.81325,4130000.0
2007-08-27 23:58:00,3.8219,3.82317,3.81635,3.82249,4500000.0
2007-08-27 23:59:00,3.82216,3.82293,3.8158,3.82285,3380000.0
2007-08-28 00:00:00,3.81598,3.82485,3.81598,3.82369,3760000.0
2007-08-28 00:01:00,3.82166,3.82309,3.81331,3.82309,6750000.0
2007-08-28 00:02:00,3.82239,3.82593,3.81699,3.82416,5640000.0
2007-08-28 00:03:00,3.82247,3.82328,3.81372,3.82324,7510000.0
2007-08-28 00:05:00,3.81782,3.82253,3.81358,3.81358,2250000.0
2007-08-28 00:06:00,3.81538,3.82087,3.81538,3.81552,8660000.0
2007-08-28 00:08:00,3.81753,3.81919,3.81384,3.8176,4510000.0
2007-08-28 00:09:00,3.82278,3.82302,3.81768,3.82228,5250000.0
2007-08-28 00:10:00,3.82224,3.82224,3.81493,3.81646,4500000.0
2007-08-28 00:11:00,3.81914,3.82406,3.81304,3.81449,6000000.0
2007-08-28 00:12:00,3.815,3.82145,3.81045,3.82145,3380000.0
2007-08-28 00:13:00,3.81735,3.82147,3.81334,3.82147,6000000.0
2007-08-28 00:15:00,3.82128,3.82677,3.82128,3.82142,10140000.0
2007-08-28 00:19:00,3.8235,3.8244,3.81356,3.81639,5660000.0
2007-08-28 00:20:00,3.8218,3.82312,3.81772,3.82162,4140000.0
2007-08-28 00:21:00,3.82183,3.82322,3.81195,3.81609,4530000.0
2007-08-28 00:22:00,3.81585,3.82103,3.81394,3.82103,4510000.0
2007-08-28 00:23:00,3.82005,3.82005,3.80891,3.81124,4140000.0
2007-08-28 00:25:00,3.82097,3.8217,3.81254,3.8169,5260000.0
2007-08-28 00:26:00,3.8218,3.82437,3.81271,3.81271,4520000.0
2007-08-28 00:27:00,3.81219,3.82282,3.81219,3.81733,6020000.0
2007-08-28 00:30:00,3.82044,3.82044,3.81612,3.82023,2260000.0
2007-08-28 00:31:00,3.82259,3.82321,3.81811,3.81811,2630000.0
2007-08-28 00:32:00,3.82068,3.82171,3.81319,3.82171,4890000.0
2007-08-28 00:34:00,3.81643,3.8207,3.81477,3.81805,6010000.0
2007-08-28 00:35:00,3.82137,3.82137,3.81511,3.82079,6760000.0
2007-08-28 00:36:00,3.81168,3.82201,3.81103,3.812,6020000.0
2007-08-28 00:37:00,3.82327,3.82327,3.81488,3.81644,4520000.0
2007-08-28 00:38:00,3.81145,3.81883,3.80894,3.81136,4140000.0
2007-08-28 00:39:00,3.82046,3.82631,3.81214,3.82223,7920000.0
2007-08-28 00:40:00,3.81376,3.8195,3.81376,3.81786,3380000.0
2007-08-28 00:41:00,3.81663,3.82208,3.81523,3.81658,4900000.0
2007-08-28 00:42:00,3.82341,3.8244,3.81439,3.81657,6390000.0
2007-08-28 00:43:00,3.82169,3.82169,3.81312,3.81312,5280000.0
2007-08-28 00:44:00,3.82049,3.822,3.81251,3.82057,11260000.0
2007-08-28 00:45:00,3.82107,3.82395,3.81685,3.81949,5260000.0
2007-08-28 00:46:00,3.81822,3.82301,3.81418,3.82301,4890000.0
2007-08-28 00:47:00,3.81681,3.82195,3.81251,3.81679,3770000.0
2007-08-28 00:48:00,3.82221,3.8264,3.81289,3.82015,7500000.0
2007-08-28 00:49:00,3.81688,3.82141,3.81341,3.82141,3770000.0
2007-08-28 00:50:00,3.81952,3.82457,3.81382,3.82331,6390000.0
2007-08-28 00:51:00,3.82179,3.82205,3.81257,3.81735,4130000.0
2007-08-28 00:52:00,3.81085,3.82048,3.81085,3.81972,3030000.0
2007-08-28 00:53:00,3.82087,3.8219,3.81245,3.8219,5640000.0
2007-08-28 00:54:00,3.82193,3.82193,3.81237,3.82083,3400000.0
2007-08-28 00:55:00,3.81367,3.82357,3.81367,3.82219,4510000.0
2007-08-28 00:56:00,3.82214,3.82214,3.81259,3.81683,4880000.0
2007-08-28 00:57:00,3.81716,3.81996,3.81151,3.81607,4150000.0
2007-08-28 00:58:00,3.8106,3.82019,3.808,3.82019,4890000.0
2007-08-28 00:59:00,3.81218,3.82128,3.81218,3.81637,3400000.0
2007-08-28 01:00:00,3.82034,3.8229,3.81365,3.81365,6400000.0
2007-08-28 01:02:00,3.81255,3.82198,3.81245,3.82184,6010000.0
2007-08-28 01:03:00,3.82196,3.82196,3.81395,3.82174,4880000.0
2007-08-28 01:04:00,3.82085,3.82239,3.81306,3.82046,6030000.0
2007-08-28 01:05:00,3.81366,3.82458,3.81366,3.82065,4130000.0
2007-08-28 01:06:00,3.81336,3.8237,3.81319,3.8237,6400000.0
2007-08-28 01:07:00,3.81862,3.82213,3.81126,3.81689,4510000.0
2007-08-28 01:08:00,3.81702,3.82305,3.8132,3.82165,4520000.0
2007-08-28 01:10:00,3.81563,3.82148,3.81504,3.82148,7510000.0
2007-08-28 01:11:00,3.82167,3.82168,3.81729,3.81729,4890000.0
2007-08-28 01:12:00,3.81749,3.82126,3.81233,3.82126,3760000.0
2007-08-28 01:13:00,3.82045,3.82076,3.81224,3.82049,4510000.0
2007-08-28 01:14:00,3.81427,3.82083,3.81427,3.82008,3390000.0
2007-08-28 01:15:00,3.82177,3.82197,3.81185,3.81654,4890000.0
2007-08-28 01:16:00,3.81988,3.82015,3.81106,3.81962,4890000.0
2007-08-28 01:17:00,3.82217,3.82445,3.81772,3.81772,4880000.0
2007-08-28 01:18:00,3.82182,3.82182,3.81247,3.81769,3760000.0
2007-08-28 01:19:00,3.82058,3.82058,3.8115,3.8145,4140000.0
2007-08-28 01:20:00,3.81649,3.82066,3.81591,3.82066,5260000.0
2007-08-28 01:21:00,3.82117,3.82198,3.81252,3.81252,5630000.0
2007-08-28 01:23:00,3.81945,3.82206,3.81582,3.82206,2630000.0
2007-08-28 01:26:00,3.82226,3.82226,3.81796,3.82212,3010000.0
2007-08-28 01:27:00,3.81606,3.8226,3.81606,3.81653,9030000.0
2007-08-28 01:28:00,3.81315,3.82104,3.81315,3.82019,3390000.0
2007-08-28 01:29:00,3.82205,3.82205,3.81647,3.82051,4140000.0
2007-08-28 01:30:00,3.81789,3.8285,3.8174,3.81828,6790000.0
2007-08-28 01:31:00,3.8119,3.82012,3.80926,3.81999,5290000.0
2007-08-28 01:32:00,3.81776,3.81776,3.81693,3.81693,760000.0
2007-08-28 01:33:00,3.81724,3.82444,3.81337,3.82267,6020000.0
2007-08-28 01:34:00,3.81585,3.82085,3.81227,3.81674,3400000.0
2007-08-28 01:35:00,3.81043,3.8206,3.81043,3.8206,3400000.0
2007-08-28 01:36:00,3.817,3.82063,3.81495,3.82063,4140000.0
2007-08-28 01:37:00,3.81461,3.82337,3.81461,3.81992,4140000.0
2007-08-28 01:39:00,3.82092,3.82273,3.81737,3.82221,3770000.0
2007-08-28 01:40:00,3.81904,3.82228,3.81904,3.82121,5270000.0
2007-08-28 01:41:00,3.82014,3.82128,3.81817,3.82046,3390000.0
2007-08-28 01:42:00,3.82157,3.82157,3.81598,3.81598,4130000.0
2007-08-28 01:43:00,3.82157,3.82334,3.81243,3.81243,4510000.0
2007-08-28 01:45:00,3.82256,3.82256,3.81128,3.82043,7520000.0
2007-08-28 01:46:00,3.81212,3.82116,3.81193,3.81651,4520000.0
2007-08-28 01:47:00,3.82187,3.82187,3.81042,3.81042,2260000.0
2007-08-28 01:48:00,3.82,3.82065,3.81089,3.81251,4130000.0
2007-08-28 01:49:00,3.81576,3.8208,3.80909,3.82055,4160000.0
2007-08-28 01:50:00,3.81224,3.82089,3.81224,3.82009,3030000.0
2007-08-28 01:51:00,3.8117,3.82165,3.8117,3.82165,1880000.0
2007-08-28 01:52:00,3.81255,3.82162,3.81255,3.82072,5270000.0
2007-08-28 01:53:00,3.81591,3.82059,3.81318,3.82059,4130000.0
2007-08-28 01:54:00,3.81267,3.81793,3.81267,3.81709,1510000.0
2007-08-28 01:55:00,3.81377,3.82035,3.81003,3.8194,6770000.0
2007-08-28 01:56:00,3.82284,3.82471,3.8153,3.82158,6030000.0
2007-08-28 01:57:00,3.81761,3.82309,3.81382,3.82149,4510000.0
2007-08-28 01:58:00,3.82036,3.82262,3.81157,3.82262,10520000.0
2007-08-28 02:00:00,3.82003,3.82503,3.82003,3.82503,1130000.0
2007-08-28 02:01:00,3.81874,3.82242,3.81672,3.81672,10510000.0
2007-08-28 02:02:00,3.82236,3.82236,3.8126,3.82066,5260000.0
2007-08-28 02:03:00,3.82251,3.82324,3.81797,3.81797,4890000.0
2007-08-28 02:05:00,3.81719,3.82405,3.81354,3.81791,6000000.0
2007-08-28 02:07:00,3.82092,3.82272,3.8135,3.81814,6760000.0
2007-08-28 02:10:00,3.81704,3.82406,3.81678,3.81678,10140000.0
2007-08-28 02:12:00,3.81605,3.82096,3.81543,3.81639,10880000.0
2007-08-28 02:15:00,3.82124,3.82412,3.81637,3.81637,6760000.0
2007-08-28 02:16:00,3.81986,3.82098,3.81581,3.81581,3380000.0
2007-08-28 02:17:00,3.82259,3.82323,3.81824,3.81905,2630000.0
2007-08-28 02:19:00,3.82049,3.82254,3.81268,3.82129,4880000.0
2007-08-28 02:25:00,3.82273,3.82513,3.81382,3.81382,4520000.0
2007-08-28 02:26:00,3.81468,3.82137,3.81468,3.81833,2640000.0
2007-08-28 02:28:00,3.81809,3.82392,3.814,3.8227,3010000.0
2007-08-28 02:29:00,3.82244,3.82244,3.81667,3.81888,3020000.0
2007-08-28 02:30:00,3.82453,3.82453,3.81312,3.81312,4140000.0
2007-08-28 02:31:00,3.8176,3.82196,3.81542,3.82196,3380000.0
2007-08-28 02:32:00,3.81774,3.82397,3.81466,3.8177,7510000.0
2007-08-28 02:33:00,3.81651,3.82258,3.81651,3.81806,5630000.0
2007-08-28 02:34:00,3.82163,3.82206,3.81438,3.82206,4890000.0
2007-08-28 02:35:00,3.82206,3.82206,3.81327,3.82118,5630000.0
2007-08-28 02:36:00,3.82196,3.82203,3.8127,3.82203,3030000.0
2007-08-28 02:37:00,3.81754,3.82478,3.81754,3.82334,5270000.0
2007-08-28 02:38:00,3.81818,3.82199,3.81818,3.81866,4510000.0
2007-08-28 02:39:00,3.81802,3.8217,3.81556,3.82117,4140000.0
2007-08-28 02:40:00,3.82264,3.82312,3.81517,3.81772,6020000.0
2007-08-28 02:42:00,3.81614,3.822,3.81544,3.822,6780000.0
2007-08-28 02:43:00,3.82104,3.8223,3.81563,3.82088,5630000.0
2007-08-28 02:44:00,3.81711,3.82282,3.81293,3.82225,4880000.0
2007-08-28 02:45:00,3.82025,3.82353,3.81743,3.81743,3010000.0
2007-08-28 02:46:00,3.82042,3.82042,3.81191,3.81774,6010000.0
2007-08-28 02:47:00,3.8204,3.82478,3.81459,3.82301,5260000.0
2007-08-28 02:48:00,3.82018,3.82041,3.81583,3.81787,5660000.0
2007-08-28 02:50:00,3.81782,3.8204,3.81522,3.8204,4140000.0
2007-08-28 02:51:00,3.81766,3.82427,3.81364,3.81364,5260000.0
2007-08-28 02:52:00,3.81805,3.82267,3.81805,3.82267,2260000.0
2007-08-28 02:53:00,3.82014,3.82265,3.81199,3.82057,12770000.0
2007-08-28 02:54:00,3.82241,3.82539,3.81953,3.81953,5650000.0
2007-08-28 02:55:00,3.81959,3.82552,3.8188,3.8188,8270000.0
2007-08-28 02:56:00,3.82299,3.82483,3.81816,3.82445,4520000.0
2007-08-28 02:57:00,3.8166,3.82303,3.8166,3.81907,5630000.0
2007-08-28 02:58:00,3.81943,3.82448,3.81931,3.82383,5640000.0
2007-08-28 02:59:00,3.8241,3.82614,3.81618,3.81618,8270000.0
2007-08-28 03:00:00,3.82609,3.82756,3.82052,3.82078,4510000.0
2007-08-28 03:01:00,3.81787,3.82493,3.81629,3.82383,4140000.0
2007-08-28 03:02:00,3.82339,3.82496,3.81735,3.82289,6770000.0
2007-08-28 03:03:00,3.81497,3.82625,3.81497,3.82522,3770000.0
2007-08-28 03:04:00,3.82382,3.82431,3.81405,3.81484,5260000.0
2007-08-28 03:05:00,3.82049,3.8246,3.81541,3.82458,6760000.0
2007-08-28 03:06:00,3.82344,3.82444,3.81931,3.82444,2630000.0
2007-08-28 03:07:00,3.82301,3.82429,3.823,3.823,2640000.0
2007-08-28 03:08:00,3.82444,3.82894,3.81729,3.82502,5640000.0
2007-08-28 03:09:00,3.82579,3.82629,3.81412,3.82353,6020000.0
2007-08-28 03:10:00,3.8235,3.82531,3.81603,3.82344,5640000.0
2007-08-28 03:11:00,3.82563,3.826,3.81825,3.82422,3380000.0
2007-08-28 03:13:00,3.81861,3.82725,3.81655,3.82228,6780000.0
2007-08-28 03:14:00,3.81605,3.82632,3.81605,3.81879,10900000.0
2007-08-28 03:15:00,3.81712,3.82845,3.81329,3.82221,6770000.0
2007-08-28 03:16:00,3.8209,3.82149,3.81477,3.81814,4140000.0
2007-08-28 03:17:00,3.82127,3.82302,3.81437,3.82302,4900000.0
2007-08-28 03:18:00,3.82198,3.82657,3.81454,3.81926,3770000.0
2007-08-28 03:19:00,3.82203,3.82203,3.81283,3.82058,1510000.0
2007-08-28 03:20:00,3.82123,3.82341,3.8186,3.8186,2260000.0
2007-08-28 03:21:00,3.81616,3.82162,3.81605,3.81668,9030000.0
2007-08-28 03:22:00,3.81781,3.82357,3.81781,3.82357,1900000.0
2007-08-28 03:23:00,3.82135,3.82248,3.81566,3.82248,3380000.0
2007-08-28 03:24:00,3.81367,3.82174,3.81367,3.81792,4890000.0
2007-08-28 03:25:00,3.82202,3.82202,3.8174,3.8174,2640000.0
2007-08-28 03:26:00,3.82262,3.82319,3.81628,3.81753,3780000.0
2007-08-28 03:27:00,3.82164,3.82249,3.81986,3.82058,5640000.0
2007-08-28 03:28:00,3.81709,3.82165,3.81542,3.82165,4900000.0
2007-08-28 03:30:00,3.82217,3.82217,3.82118,3.82118,1500000.0
2007-08-28 03:31:00,3.82152,3.82223,3.82152,3.82223,1130000.0
2007-08-28 03:32:00,3.82156,3.82195,3.81105,3.82195,3780000.0
2007-08-28 03:33:00,3.81366,3.82524,3.81366,3.82263,4510000.0
2007-08-28 03:34:00,3.82212,3.82242,3.8173,3.8173,4150000.0
2007-08-28 03:35:00,3.81224,3.82261,3.81224,3.82151,9400000.0
2007-08-28 03:36:00,3.81649,3.82396,3.81361,3.81811,8660000.0
2007-08-28 03:37:00,3.81867,3.82387,3.81403,3.81956,7910000.0
2007-08-28 03:39:00,3.82043,3.82043,3.80829,3.81104,5280000.0
2007-08-28 03:40:00,3.82016,3.82249,3.8201,3.8201,2630000.0
2007-08-28 03:41:00,3.82278,3.82278,3.81575,3.82254,4140000.0
2007-08-28 03:42:00,3.82258,3.82258,3.81724,3.81724,4510000.0
2007-08-28 03:43:00,3.82231,3.82249,3.81289,3.82127,4140000.0
2007-08-28 03:44:00,3.81417,3.82586,3.81417,3.82223,8650000.0
2007-08-28 03:45:00,3.81833,3.82904,3.81833,3.81959,11650000.0
2007-08-28 03:46:00,3.82216,3.82254,3.81817,3.81886,4520000.0
2007-08-28 03:47:00,3.82049,3.82164,3.81294,3.81294,4900000.0
2007-08-28 03:49:00,3.81417,3.82496,3.81417,3.82233,4140000.0
2007-08-28 03:50:00,3.82108,3.8215,3.81328,3.8215,2640000.0
2007-08-28 03:51:00,3.81367,3.8196,3.81367,3.8158,3380000.0
2007-08-28 03:52:00,3.81803,3.82405,3.81576,3.81902,5640000.0
2007-08-28 03:53:00,3.81799,3.82152,3.81252,3.81775,3780000.0
2007-08-28 03:54:00,3.82209,3.82209,3.81537,3.81537,3010000.0
2007-08-28 03:55:00,3.81293,3.82092,3.81037,3.81596,5270000.0
2007-08-28 03:56:00,3.81702,3.81983,3.81229,3.81967,4510000.0
2007-08-28 03:57:00,3.82111,3.82111,3.8131,3.8131,4140000.0
2007-08-28 03:58:00,3.82184,3.82191,3.81266,3.81266,3390000.0
2007-08-28 03:59:00,3.81633,3.82224,3.81047,3.82224,10140000.0
2007-08-28 04:00:00,3.82258,3.82494,3.81618,3.81618,5270000.0
2007-08-28 04:01:00,3.81707,3.82192,3.81317,3.82122,4890000.0
2007-08-28 04:02:00,3.82224,3.82243,3.81292,3.82243,4880000.0
2007-08-28 04:04:00,3.82263,3.82324,3.82086,3.82249,3390000.0
2007-08-28 04:05:00,3.81809,3.82193,3.81226,3.82179,3770000.0
2007-08-28 04:06:00,3.81323,3.82458,3.81323,3.81415,5290000.0
2007-08-28 04:07:00,3.82255,3.82255,3.81427,3.82163,4140000.0
2007-08-28 04:08:00,3.81482,3.8255,3.81482,3.82261,3400000.0
2007-08-28 04:11:00,3.81788,3.82196,3.81788,3.82196,1500000.0
2007-08-28 04:12:00,3.81708,3.82152,3.81339,3.82152,9790000.0
2007-08-28 04:13:00,3.82134,3.82239,3.81508,3.82172,4530000.0
2007-08-28 04:15:00,3.82449,3.82449,3.81522,3.81522,4500000.0
2007-08-28 04:17:00,3.81796,3.82253,3.81129,3.81362,7900000.0
2007-08-28 04:20:00,3.82055,3.82167,3.81232,3.81799,5650000.0
2007-08-28 04:21:00,3.81966,3.82107,3.81536,3.81536,4520000.0
2007-08-28 04:23:00,3.81805,3.82322,3.81805,3.82264,3000000.0
2007-08-28 04:24:00,3.81744,3.82202,3.81723,3.82202,2260000.0
2007-08-28 04:26:00,3.81749,3.82321,3.81749,3.82067,3750000.0
2007-08-28 04:27:00,3.82082,3.82166,3.82075,3.82075,5250000.0
2007-08-28 04:28:00,3.82139,3.82218,3.81819,3.82218,5250000.0
2007-08-28 04:30:00,3.82094,3.82503,3.81371,3.81809,8280000.0
2007-08-28 04:31:00,3.82234,3.82234,3.81073,3.8153,5270000.0
2007-08-28 04:32:00,3.81924,3.8235,3.81351,3.82204,4510000.0
2007-08-28 04:33:00,3.82213,3.82225,3.81734,3.81734,3010000.0
2007-08-28 04:35:00,3.82183,3.82187,3.81132,3.81743,7500000.0
2007-08-28 04:36:00,3.81311,3.81333,3.81311,3.81333,1500000.0
2007-08-28 04:37:00,3.82264,3.82288,3.82127,3.82288,1880000.0
2007-08-28 04:40:00,3.82291,3.82476,3.81439,3.81822,5630000.0
2007-08-28 04:41:00,3.82316,3.82316,3.81353,3.82271,3750000.0
2007-08-28 04:44:00,3.81791,3.82379,3.81473,3.82195,8290000.0
2007-08-28 04:45:00,3.8228,3.82457,3.81638,3.82429,4140000.0
2007-08-28 04:46:00,3.81703,3.81965,3.81292,3.81703,4510000.0
2007-08-28 04:48:00,3.81903,3.82374,3.81841,3.82324,4880000.0
2007-08-28 04:49:00,3.81661,3.82203,3.81559,3.81848,4520000.0
2007-08-28 04:56:00,3.82184,3.82203,3.81595,3.82119,4510000.0
2007-08-28 04:57:00,3.82286,3.82286,3.81731,3.81731,1880000.0
2007-08-28 04:58:00,3.82356,3.82374,3.81805,3.81805,5650000.0
2007-08-28 04:59:00,3.81662,3.81872,3.81247,3.81872,3390000.0
2007-08-28 05:00:00,3.8243,3.8243,3.81498,3.81782,9020000.0
2007-08-28 05:01:00,3.81635,3.82278,3.81515,3.8195,5250000.0
2007-08-28 05:02:00,3.82262,3.82262,3.81726,3.82259,4130000.0
2007-08-28 05:05:00,3.82297,3.8232,3.81588,3.81588,2270000.0
2007-08-28 05:07:00,3.81624,3.82323,3.81581,3.8172,10880000.0
2007-08-28 05:09:00,3.82044,3.82291,3.81389,3.81389,4520000.0
2007-08-28 05:10:00,3.82262,3.82262,3.81371,3.82155,6010000.0
2007-08-28 05:11:00,3.8155,3.82117,3.8155,3.81718,3760000.0
2007-08-28 05:12:00,3.82096,3.82322,3.81278,3.82322,9410000.0
2007-08-28 05:13:00,3.82088,3.82109,3.81991,3.82109,1880000.0
2007-08-28 05:14:00,3.82114,3.82247,3.82114,3.82247,1130000.0
2007-08-28 05:15:00,3.82292,3.82292,3.81279,3.81331,1880000.0
2007-08-28 05:16:00,3.81824,3.8255,3.81407,3.82353,9780000.0
2007-08-28 05:17:00,3.81174,3.82148,3.8117,3.82101,7130000.0
2007-08-28 05:18:00,3.81776,3.82323,3.81277,3.82313,4500000.0
2007-08-28 05:19:00,3.8209,3.82301,3.81624,3.81624,4510000.0
2007-08-28 05:20:00,3.81925,3.82171,3.81588,3.82096,6020000.0
2007-08-28 05:21:00,3.81845,3.82149,3.81801,3.81801,1880000.0
2007-08-28 05:23:00,3.81893,3.81893,3.81551,3.81751,1890000.0
2007-08-28 05:24:00,3.82131,3.82351,3.81299,3.82316,9410000.0
2007-08-28 05:26:00,3.82042,3.8226,3.81684,3.81865,3390000.0
2007-08-28 05:27:00,3.82013,3.82239,3.81094,3.82239,10890000.0
2007-08-28 05:28:00,3.81888,3.82266,3.80896,3.81942,3770000.0
2007-08-28 05:29:00,3.81811,3.8245,3.81811,3.81825,8250000.0
2007-08-28 05:30:00,3.82356,3.82519,3.81923,3.8222,3780000.0
2007-08-28 05:31:00,3.82411,3.82411,3.81354,3.81354,3010000.0
2007-08-28 05:32:00,3.82415,3.8256,3.81463,3.81463,4140000.0
2007-08-28 05:33:00,3.81846,3.82606,3.81471,3.82315,6770000.0
2007-08-28 05:35:00,3.81739,3.82258,3.8121,3.82123,7530000.0
2007-08-28 05:36:00,3.82135,3.82135,3.81448,3.82083,8290000.0
2007-08-28 05:37:00,3.81726,3.82117,3.8158,3.81731,4880000.0
2007-08-28 05:39:00,3.82113,3.82279,3.81306,3.81491,5280000.0
2007-08-28 05:40:00,3.81698,3.82307,3.81147,3.81969,6010000.0
2007-08-28 05:41:00,3.81537,3.81537,3.81507,3.81507,1130000.0
2007-08-28 05:42:00,3.82137,3.82137,3.82137,3.82137,750000.0
2007-08-28 05:43:00,3.82108,3.824,3.8138,3.81857,4140000.0
2007-08-28 05:44:00,3.82276,3.82364,3.81815,3.82287,2640000.0
2007-08-28 05:45:00,3.82596,3.82596,3.81506,3.82377,9410000.0
2007-08-28 05:46:00,3.81673,3.82242,3.81535,3.81719,2640000.0
2007-08-28 05:47:00,3.82164,3.82306,3.81358,3.8226,5260000.0
2007-08-28 05:48:00,3.82299,3.82922,3.81375,3.82381,6760000.0
2007-08-28 05:49:00,3.82342,3.82342,3.82122,3.82122,1880000.0
2007-08-28 05:50:00,3.82132,3.82132,3.80842,3.8123,3400000.0
2007-08-28 05:51:00,3.82337,3.82337,3.81227,3.8222,7140000.0
2007-08-28 05:52:00,3.81362,3.82302,3.81362,3.81602,5260000.0
2007-08-28 05:53:00,3.81844,3.82383,3.81448,3.82383,4510000.0
2007-08-28 05:54:00,3.82131,3.82297,3.81257,3.82268,5630000.0
2007-08-28 05:55:00,3.81726,3.82207,3.81268,3.81472,4900000.0
2007-08-28 05:57:00,3.82301,3.82327,3.81405,3.82327,4520000.0
2007-08-28 05:58:00,3.81667,3.82258,3.81078,3.82258,9770000.0
2007-08-28 05:59:00,3.8196,3.82469,3.81456,3.82232,4890000.0
2007-08-28 06:00:00,3.82515,3.82515,3.81637,3.82332,4510000.0
2007-08-28 06:01:00,3.81721,3.82399,3.8128,3.8223,6000000.0
2007-08-28 06:02:00,3.82215,3.82441,3.81352,3.82252,9770000.0
2007-08-28 06:06:00,3.8215,3.8215,3.81393,3.81754,3750000.0
2007-08-28 06:07:00,3.81677,3.82231,3.81448,3.82212,6400000.0
2007-08-28 06:08:00,3.81566,3.82108,3.81449,3.81592,9770000.0
2007-08-28 06:09:00,3.81757,3.81757,3.8123,3.81489,3010000.0
2007-08-28 06:10:00,3.81666,3.82133,3.81263,3.81263,3770000.0
2007-08-28 06:11:00,3.81332,3.82292,3.81332,3.82118,3770000.0
2007-08-28 06:12:00,3.82156,3.82156,3.81486,3.81486,6760000.0
2007-08-28 06:13:00,3.8153,3.82231,3.81159,3.82075,5630000.0
2007-08-28 06:14:00,3.82182,3.82415,3.81421,3.82415,6770000.0
2007-08-28 06:15:00,3.82032,3.82802,3.8187,3.81973,4890000.0
2007-08-28 06:16:00,3.82343,3.82464,3.81892,3.8222,4140000.0
2007-08-28 06:17:00,3.81454,3.82386,3.81316,3.81856,4510000.0
2007-08-28 06:18:00,3.82192,3.82335,3.81343,3.82313,4140000.0
2007-08-28 06:22:00,3.81795,3.82391,3.81772,3.81772,10510000.0
2007-08-28 06:24:00,3.81835,3.82617,3.81355,3.81355,6790000.0
2007-08-28 06:25:00,3.81725,3.82312,3.81725,3.82307,4520000.0
2007-08-28 06:26:00,3.81667,3.82149,3.81172,3.8211,3010000.0
2007-08-28 06:27:00,3.82332,3.82361,3.81831,3.8207,4510000.0
2007-08-28 06:28:00,3.82234,3.82234,3.81265,3.82197,4890000.0
2007-08-28 06:29:00,3.82175,3.82418,3.81353,3.82369,9430000.0
2007-08-28 06:30:00,3.82262,3.82688,3.81742,3.82688,6400000.0
2007-08-28 06:31:00,3.81808,3.82335,3.81808,3.82105,3010000.0
2007-08-28 06:32:00,3.82263,3.82274,3.81246,3.82274,5270000.0
2007-08-28 06:33:00,3.82294,3.82294,3.81356,3.8217,3770000.0
2007-08-28 06:34:00,3.817,3.82099,3.81668,3.82099,2630000.0
2007-08-28 06:35:00,3.82084,3.82197,3.81745,3.82194,6400000.0
2007-08-28 06:36:00,3.8147,3.82673,3.8147,3.81929,6400000.0
2007-08-28 06:37:00,3.82145,3.82278,3.81349,3.8174,4540000.0
2007-08-28 06:38:00,3.81793,3.82166,3.81392,3.81392,4140000.0
2007-08-28 06:39:00,3.82018,3.82282,3.81342,3.81342,4890000.0
2007-08-28 06:40:00,3.82143,3.82259,3.81686,3.82259,4510000.0
2007-08-28 06:41:00,3.81769,3.82187,3.81287,3.81703,4520000.0
2007-08-28 06:42:00,3.82352,3.82363,3.81799,3.81799,2250000.0
2007-08-28 06:43:00,3.82311,3.82312,3.81842,3.82312,3010000.0
2007-08-28 06:45:00,3.82164,3.82666,3.81732,3.82512,3020000.0
2007-08-28 06:46:00,3.82338,3.82773,3.81538,3.81538,4530000.0
2007-08-28 06:47:00,3.8171,3.82237,3.8171,3.82117,2270000.0
2007-08-28 06:48:00,3.82307,3.82313,3.82298,3.82313,1510000.0
2007-08-28 06:49:00,3.82003,3.82422,3.81309,3.82326,4880000.0
2007-08-28 06:50:00,3.82282,3.82347,3.81812,3.81862,5660000.0
2007-08-28 06:51:00,3.82165,3.82299,3.82163,3.82277,3750000.0
2007-08-28 06:53:00,3.8232,3.8232,3.81539,3.81727,10140000.0
2007-08-28 06:54:00,3.8222,3.8222,3.81067,3.81681,3770000.0
2007-08-28 06:55:00,3.81383,3.8248,3.81161,3.8248,6010000.0
2007-08-28 06:56:00,3.82228,3.82516,3.81972,3.82273,5650000.0
2007-08-28 06:57:00,3.82362,3.82362,3.82139,3.82184,4510000.0
2007-08-28 06:58:00,3.81613,3.8221,3.81613,3.81789,2650000.0
2007-08-28 06:59:00,3.8213,3.8213,3.81606,3.81657,4140000.0
2007-08-28 07:00:00,3.82056,3.82526,3.81754,3.82139,4890000.0
2007-08-28 07:01:00,3.82274,3.82408,3.81414,3.82258,7900000.0
2007-08-28 07:03:00,3.82244,3.82283,3.81279,3.82214,7510000.0
2007-08-28 07:04:00,3.81212,3.82253,3.81179,3.82129,6760000.0
2007-08-28 07:05:00,3.81275,3.82422,3.81275,3.81444,6380000.0
2007-08-28 07:08:00,3.81984,3.82224,3.8124,3.82224,4510000.0
2007-08-28 07:09:00,3.82465,3.82465,3.81891,3.82166,2270000.0
2007-08-28 07:10:00,3.82274,3.82302,3.81589,3.82249,3400000.0
2007-08-28 07:11:00,3.82259,3.82274,3.81329,3.82274,1880000.0
2007-08-28 07:12:00,3.82105,3.82134,3.81005,3.82134,5280000.0
2007-08-28 07:14:00,3.81406,3.82318,3.81406,3.82261,7150000.0
2007-08-28 07:15:00,3.82629,3.82629,3.81421,3.81797,7920000.0
2007-08-28 07:17:00,3.81869,3.82328,3.81843,3.82191,4510000.0
2007-08-28 07:18:00,3.81782,3.82302,3.81168,3.82123,8290000.0
2007-08-28 07:20:00,3.82035,3.82283,3.81273,3.82283,6750000.0
2007-08-28 07:21:00,3.82532,3.82668,3.81546,3.82428,10520000.0
2007-08-28 07:22:00,3.82494,3.82494,3.81923,3.82377,4510000.0
2007-08-28 07:23:00,3.82267,3.82327,3.81932,3.82264,4500000.0
2007-08-28 07:24:00,3.82162,3.82274,3.8158,3.82274,8270000.0
2007-08-28 07:25:00,3.82297,3.8256,3.8176,3.82295,7880000.0
2007-08-28 07:26:00,3.81969,3.82563,3.81597,3.82323,5640000.0
2007-08-28 07:27:00,3.82518,3.82718,3.81534,3.81574,7500000.0
2007-08-28 07:28:00,3.8182,3.82525,3.81722,3.81826,6000000.0
2007-08-28 07:29:00,3.82262,3.82505,3.81509,3.82142,9380000.0
2007-08-28 07:30:00,3.82082,3.82539,3.8159,3.81702,9390000.0
2007-08-28 07:31:00,3.82354,3.8256,3.81722,3.81722,3750000.0
2007-08-28 07:32:00,3.81966,3.82631,3.81966,3.8229,4500000.0
2007-08-28 07:34:00,3.81947,3.82625,3.81451,3.82625,7150000.0
2007-08-28 07:35:00,3.82497,3.82698,3.81682,3.82236,10170000.0
2007-08-28 07:36:00,3.82602,3.82602,3.81703,3.81703,3010000.0
2007-08-28 07:37:00,3.82594,3.82917,3.81832,3.82294,6760000.0
2007-08-28 07:38:00,3.82094,3.82765,3.82094,3.82558,7900000.0
2007-08-28 07:39:00,3.81665,3.8249,3.81665,3.82384,3010000.0
2007-08-28 07:40:00,3.82056,3.82398,3.81437,3.82057,4160000.0
2007-08-28 07:42:00,3.82332,3.82332,3.81945,3.81976,2250000.0
2007-08-28 07:43:00,3.82158,3.82818,3.81722,3.81722,4900000.0
2007-08-28 07:44:00,3.82393,3.8264,3.81563,3.8264,10150000.0
2007-08-28 07:45:00,3.82314,3.82646,3.81774,3.82457,4890000.0
2007-08-28 07:46:00,3.81898,3.82356,3.81849,3.82053,4510000.0
2007-08-28 07:47:00,3.82682,3.82682,3.81742,3.81742,9040000.0
2007-08-28 07:48:00,3.82376,3.82522,3.81569,3.81569,3380000.0
2007-08-28 07:49:00,3.82634,3.82654,3.81711,3.82584,4510000.0
2007-08-28 07:51:00,3.82339,3.82593,3.81601,3.81601,7510000.0
2007-08-28 07:52:00,3.82295,3.82551,3.81524,3.82551,9010000.0
2007-08-28 07:53:00,3.82342,3.82786,3.82253,3.82786,5260000.0
2007-08-28 07:54:00,3.82121,3.82532,3.81812,3.81812,4880000.0
2007-08-28 07:55:00,3.82276,3.82521,3.81763,3.82455,3390000.0
2007-08-28 07:57:00,3.82431,3.82464,3.81647,3.82464,6020000.0
2007-08-28 07:58:00,3.8233,3.8233,3.81734,3.82023,3010000.0
2007-08-28 07:59:00,3.82309,3.82414,3.81373,3.82058,5280000.0
2007-08-28 08:00:00,3.82742,3.82742,3.81584,3.82513,4140000.0
2007-08-28 08:01:00,3.81332,3.8232,3.81332,3.81872,3380000.0
2007-08-28 08:02:00,3.8233,3.82506,3.81656,3.82416,4130000.0
2007-08-28 08:03:00,3.82334,3.82493,3.81662,3.82493,5630000.0
2007-08-28 08:04:00,3.81916,3.82422,3.81565,3.81565,5260000.0
2007-08-28 08:05:00,3.82369,3.82735,3.82049,3.82049,5260000.0
2007-08-28 08:06:00,3.81908,3.82533,3.81908,3.82081,4510000.0
2007-08-28 08:07:00,3.81972,3.82469,3.81524,3.81912,6020000.0
2007-08-28 08:08:00,3.82219,3.82647,3.82219,3.82406,1890000.0
2007-08-28 08:09:00,3.82369,3.82583,3.81581,3.818,4140000.0
2007-08-28 08:10:00,3.8165,3.82269,3.81446,3.81446,4890000.0
2007-08-28 08:11:00,3.82158,3.82281,3.81757,3.82211,5260000.0
2007-08-28 08:12:00,3.81814,3.82515,3.81814,3.82407,6760000.0
2007-08-28 08:13:00,3.82252,3.82604,3.81117,3.82604,4130000.0
2007-08-28 08:14:00,3.82493,3.82727,3.81518,3.81518,15410000.0
2007-08-28 08:15:00,3.8238,3.82533,3.81917,3.81977,6020000.0
2007-08-28 08:16:00,3.81604,3.82649,3.81604,3.8218,3770000.0
2007-08-28 08:17:00,3.82539,3.82539,3.8197,3.8197,5270000.0
2007-08-28 08:18:00,3.82615,3.82897,3.8171,3.81954,7140000.0
2007-08-28 08:19:00,3.82596,3.82711,3.81975,3.82276,5270000.0
2007-08-28 08:20:00,3.81774,3.8279,3.81774,3.82782,6390000.0
2007-08-28 08:21:00,3.8235,3.82796,3.81723,3.81723,7130000.0
2007-08-28 08:22:00,3.82664,3.82703,3.81847,3.82133,4890000.0
2007-08-28 08:23:00,3.8175,3.82748,3.8175,3.82522,4880000.0
2007-08-28 08:24:00,3.82188,3.82854,3.81765,3.8253,6770000.0
2007-08-28 08:25:00,3.82054,3.82664,3.82054,3.82296,6380000.0
2007-08-28 08:26:00,3.82566,3.8268,3.81712,3.81712,7500000.0
2007-08-28 08:27:00,3.82622,3.82756,3.8212,3.82577,5260000.0
2007-08-28 08:28:00,3.82792,3.82792,3.81997,3.82306,6010000.0
2007-08-28 08:29:00,3.82674,3.82726,3.81689,3.82219,11280000.0
2007-08-28 08:30:00,3.82,3.83197,3.8196,3.82554,7890000.0
2007-08-28 08:31:00,3.82644,3.82721,3.82163,3.82547,5630000.0
2007-08-28 08:32:00,3.82205,3.82658,3.82044,3.82658,3400000.0
2007-08-28 08:33:00,3.82656,3.82767,3.81877,3.82099,7880000.0
2007-08-28 08:34:00,3.82491,3.82491,3.81522,3.82068,5640000.0
2007-08-28 08:35:00,3.82493,3.82685,3.8195,3.82617,6760000.0
2007-08-28 08:36:00,3.82149,3.82769,3.82149,3.82674,3770000.0
2007-08-28 08:37:00,3.82458,3.82684,3.81668,3.82572,9380000.0
2007-08-28 08:38:00,3.82547,3.82547,3.8158,3.82342,5260000.0
2007-08-28 08:39:00,3.81985,3.82471,3.81366,3.81366,7890000.0
2007-08-28 08:40:00,3.82574,3.82682,3.81719,3.8194,5630000.0
2007-08-28 08:41:00,3.8256,3.82588,3.81756,3.81976,5250000.0
2007-08-28 08:42:00,3.82701,3.82701,3.82004,3.82004,4150000.0
2007-08-28 08:43:00,3.8234,3.82558,3.82219,3.8239,4880000.0
2007-08-28 08:44:00,3.81882,3.82445,3.8149,3.824,4900000.0
2007-08-28 08:45:00,3.82748,3.82748,3.8217,3.8217,4510000.0
2007-08-28 08:46:00,3.82384,3.82778,3.82142,3.82664,5260000.0
2007-08-28 08:47:00,3.82552,3.82835,3.82312,3.82639,4140000.0
2007-08-28 08:48:00,3.82578,3.82825,3.81847,3.82328,4520000.0
2007-08-28 08:49:00,3.82268,3.82624,3.8175,3.82284,5640000.0
2007-08-28 08:50:00,3.82604,3.82725,3.82261,3.8271,7140000.0
2007-08-28 08:51:00,3.82027,3.82649,3.8198,3.82646,6390000.0
2007-08-28 08:52:00,3.82549,3.82549,3.81426,3.82398,4510000.0
2007-08-28 08:53:00,3.82408,3.82586,3.81663,3.82586,4140000.0
2007-08-28 08:54:00,3.82505,3.8285,3.8171,3.82675,5630000.0
2007-08-28 08:55:00,3.82189,3.82882,3.81944,3.82699,7140000.0
2007-08-28 08:56:00,3.82651,3.83031,3.82182,3.82725,4890000.0
2007-08-28 08:57:00,3.8254,3.82801,3.82067,3.82801,4140000.0
2007-08-28 08:58:00,3.82191,3.82647,3.81971,3.82557,4890000.0
2007-08-28 08:59:00,3.82004,3.82749,3.81362,3.82749,10140000.0
2007-08-28 09:00:00,3.82484,3.82935,3.82084,3.82259,6390000.0
2007-08-28 09:01:00,3.8264,3.82662,3.8169,3.82419,6030000.0
2007-08-28 09:02:00,3.82051,3.8272,3.81704,3.8272,4510000.0
2007-08-28 09:03:00,3.82535,3.82756,3.82122,3.82267,4890000.0
2007-08-28 09:04:00,3.82118,3.82599,3.81547,3.81547,6000000.0
2007-08-28 09:05:00,3.82385,3.82721,3.82042,3.82713,8650000.0
2007-08-28 09:06:00,3.81627,3.82432,3.81399,3.82335,8270000.0
2007-08-28 09:07:00,3.82866,3.82866,3.81828,3.82374,7140000.0
2007-08-28 09:08:00,3.82583,3.82583,3.81659,3.82187,6380000.0
2007-08-28 09:09:00,3.82152,3.82681,3.82063,3.82673,6400000.0
2007-08-28 09:10:00,3.82545,3.82913,3.8198,3.82324,6750000.0
2007-08-28 09:11:00,3.81707,3.82706,3.81707,3.82591,5640000.0
2007-08-28 09:12:00,3.82605,3.82706,3.81784,3.82401,5270000.0
2007-08-28 09:13:00,3.82478,3.82601,3.81637,3.82127,7510000.0
2007-08-28 09:14:00,3.82535,3.82535,3.81497,3.81975,6400000.0
2007-08-28 09:15:00,3.82804,3.82804,3.81599,3.82435,4880000.0
2007-08-28 09:16:00,3.82416,3.82553,3.82049,3.82553,5250000.0
2007-08-28 09:17:00,3.82892,3.82915,3.82333,3.82429,5260000.0
2007-08-28 09:18:00,3.82558,3.83002,3.82309,3.82309,3750000.0
2007-08-28 09:19:00,3.82383,3.82893,3.81886,3.82893,4890000.0
2007-08-28 09:20:00,3.82816,3.8288,3.82439,3.82871,4500000.0
2007-08-28 09:21:00,3.82333,3.8333,3.82136,3.82412,6030000.0
2007-08-28 09:22:00,3.82121,3.82871,3.81827,3.82266,10160000.0
2007-08-28 09:23:00,3.8224,3.82617,3.8205,3.8205,5260000.0
2007-08-28 09:24:00,3.82961,3.82961,3.82209,3.82218,7910000.0
2007-08-28 09:25:00,3.82883,3.82952,3.82043,3.82043,5260000.0
2007-08-28 09:26:00,3.8262,3.83081,3.81917,3.82557,6400000.0
2007-08-28 09:27:00,3.81514,3.82952,3.81514,3.82952,5630000.0
2007-08-28 09:28:00,3.82125,3.82852,3.8204,3.82748,4890000.0
2007-08-28 09:29:00,3.82971,3.82971,3.82113,3.82893,6760000.0
2007-08-28 09:30:00,3.82795,3.82976,3.82013,3.82822,5660000.0
2007-08-28 09:31:00,3.82659,3.82759,3.82171,3.8272,4510000.0
2007-08-28 09:32:00,3.8244,3.8286,3.8218,3.8218,4880000.0
2007-08-28 09:33:00,3.82387,3.829,3.81958,3.82799,10140000.0
2007-08-28 09:34:00,3.82194,3.83023,3.82001,3.82495,8250000.0
2007-08-28 09:35:00,3.82114,3.82687,3.81912,3.81912,5630000.0
2007-08-28 09:36:00,3.82068,3.82813,3.82068,3.82813,4510000.0
2007-08-28 09:37:00,3.82431,3.8287,3.81957,3.8287,6390000.0
2007-08-28 09:38:00,3.82947,3.82989,3.82489,3.82928,3380000.0
2007-08-28 09:39:00,3.8218,3.82953,3.8218,3.82343,4510000.0
2007-08-28 09:40:00,3.82481,3.82929,3.82096,3.82484,6760000.0
2007-08-28 09:41:00,3.82915,3.82915,3.82127,3.82584,5250000.0
2007-08-28 09:42:00,3.82638,3.83027,3.82304,3.83027,4880000.0
2007-08-28 09:43:00,3.82602,3.82811,3.8199,3.82545,5260000.0
2007-08-28 09:44:00,3.82967,3.82967,3.81846,3.82407,7150000.0
2007-08-28 09:45:00,3.8285,3.8295,3.81895,3.8295,9040000.0
2007-08-28 09:46:00,3.8248,3.83007,3.8231,3.82926,4880000.0
2007-08-28 09:47:00,3.82765,3.83019,3.81927,3.83019,9780000.0
2007-08-28 09:48:00,3.8266,3.83141,3.82567,3.83141,4880000.0
2007-08-28 09:49:00,3.82926,3.83184,3.82121,3.83184,5630000.0
2007-08-28 09:50:00,3.83066,3.83066,3.8246,3.82837,4510000.0
2007-08-28 09:51:00,3.83027,3.83027,3.8207,3.82483,6030000.0
2007-08-28 09:52:00,3.8242,3.83113,3.82263,3.82263,5260000.0
2007-08-28 09:53:00,3.8292,3.8292,3.81915,3.82193,6770000.0
2007-08-28 09:54:00,3.83003,3.83035,3.81858,3.82918,9030000.0
2007-08-28 09:55:00,3.82675,3.83095,3.82382,3.83095,5630000.0
2007-08-28 09:56:00,3.81876,3.82976,3.81876,3.82928,5260000.0
2007-08-28 09:57:00,3.83118,3.83118,3.82029,3.83045,11260000.0
2007-08-28 09:58:00,3.82295,3.82933,3.82012,3.82933,4510000.0
2007-08-28 09:59:00,3.82501,3.8299,3.81935,3.82983,12790000.0
2007-08-28 10:00:00,3.83116,3.83333,3.82268,3.82976,10900000.0
2007-08-28 10:01:00,3.82965,3.83326,3.82268,3.83016,9020000.0
2007-08-28 10:02:00,3.82275,3.8287,3.81873,3.82496,9030000.0
2007-08-28 10:03:00,3.82603,3.83297,3.82289,3.83043,6760000.0
2007-08-28 10:04:00,3.83146,3.83146,3.81931,3.82679,9010000.0
2007-08-28 10:05:00,3.83099,3.83099,3.82027,3.82849,6750000.0
2007-08-28 10:06:00,3.82852,3.83005,3.82233,3.83005,5640000.0
2007-08-28 10:07:00,3.82502,3.82869,3.82192,3.82869,7130000.0
2007-08-28 10:08:00,3.82637,3.82884,3.81905,3.82127,7520000.0
2007-08-28 10:09:00,3.82684,3.83043,3.81701,3.82035,7140000.0
2007-08-28 10:10:00,3.82879,3.83074,3.82388,3.82957,3770000.0
2007-08-28 10:11:00,3.82432,3.83275,3.82432,3.8318,4510000.0
2007-08-28 10:12:00,3.82964,3.83122,3.82542,3.82653,6400000.0
2007-08-28 10:13:00,3.82977,3.83184,3.82486,3.82504,4520000.0
2007-08-28 10:14:00,3.8287,3.83144,3.82331,3.82655,7900000.0
2007-08-28 10:15:00,3.82584,3.83053,3.82307,3.83053,5250000.0
2007-08-28 10:16:00,3.82541,3.82852,3.81976,3.82473,13530000.0
2007-08-28 10:17:00,3.82482,3.83047,3.82004,3.82007,10910000.0
2007-08-28 10:18:00,3.82285,3.82988,3.81816,3.82988,5640000.0
2007-08-28 10:19:00,3.81974,3.83274,3.81974,3.82733,10520000.0
2007-08-28 10:20:00,3.82706,3.83177,3.82232,3.82957,8270000.0
2007-08-28 10:21:00,3.83011,3.83046,3.81824,3.8244,15020000.0
2007-08-28 10:22:00,3.82417,3.8287,3.81804,3.82141,7500000.0
2007-08-28 10:23:00,3.82479,3.83064,3.82205,3.8243,4140000.0
2007-08-28 10:24:00,3.82796,3.82953,3.82016,3.82881,7910000.0
2007-08-28 10:25:00,3.82617,3.83061,3.82162,3.82162,4510000.0
2007-08-28 10:26:00,3.82618,3.83206,3.82245,3.82865,10910000.0
2007-08-28 10:27:00,3.82985,3.83114,3.82592,3.82592,6770000.0
2007-08-28 10:28:00,3.82052,3.82904,3.82052,3.82904,7880000.0
2007-08-28 10:29:00,3.82061,3.82915,3.81672,3.82915,5640000.0
2007-08-28 10:30:00,3.82981,3.82981,3.81889,3.82756,6030000.0
2007-08-28 10:31:00,3.82663,3.82945,3.81944,3.82491,7140000.0
2007-08-28 10:32:00,3.82498,3.83049,3.82498,3.82793,7160000.0
2007-08-28 10:33:00,3.82969,3.8297,3.82148,3.8297,5270000.0
2007-08-28 10:34:00,3.82191,3.83173,3.82191,3.82536,7140000.0
2007-08-28 10:35:00,3.82843,3.82843,3.81977,3.8222,9780000.0
2007-08-28 10:36:00,3.82909,3.82909,3.82117,3.82622,5630000.0
2007-08-28 10:37:00,3.82871,3.82871,3.81842,3.8225,12020000.0
2007-08-28 10:38:00,3.82045,3.82749,3.81607,3.82685,6760000.0
2007-08-28 10:39:00,3.8281,3.8281,3.81948,3.82754,4140000.0
2007-08-28 10:40:00,3.82741,3.82741,3.8173,3.8173,5260000.0
2007-08-28 10:41:00,3.81953,3.82863,3.8179,3.82494,4510000.0
2007-08-28 10:42:00,3.82327,3.82919,3.82276,3.82915,6010000.0
2007-08-28 10:43:00,3.82088,3.82939,3.82088,3.82434,7880000.0
2007-08-28 10:44:00,3.82642,3.82955,3.81903,3.82585,11640000.0
2007-08-28 10:45:00,3.82725,3.82878,3.82017,3.82286,10540000.0
2007-08-28 10:46:00,3.82708,3.82999,3.823,3.82968,5260000.0
2007-08-28 10:47:00,3.82539,3.82818,3.82248,3.82729,6010000.0
2007-08-28 10:48:00,3.8247,3.82864,3.81787,3.82356,6390000.0
2007-08-28 10:49:00,3.82854,3.82899,3.82002,3.82899,4520000.0
2007-08-28 10:50:00,3.82693,3.82927,3.81579,3.82927,8270000.0
2007-08-28 10:51:00,3.82833,3.82833,3.81341,3.81895,6010000.0
2007-08-28 10:52:00,3.82932,3.82932,3.82336,3.82804,8270000.0
2007-08-28 10:53:00,3.82081,3.831,3.82081,3.82974,6400000.0
2007-08-28 10:54:00,3.82079,3.8282,3.82069,3.82373,5260000.0
2007-08-28 10:55:00,3.82318,3.82902,3.81962,3.82379,6390000.0
2007-08-28 10:56:00,3.82136,3.82725,3.81801,3.82317,4140000.0
2007-08-28 10:57:00,3.82464,3.82921,3.82148,3.8224,5640000.0
2007-08-28 10:58:00,3.8262,3.82904,3.81832,3.82904,7140000.0
2007-08-28 10:59:00,3.82118,3.83023,3.82118,3.82841,8630000.0
2007-08-28 11:00:00,3.82811,3.83096,3.8188,3.83043,9400000.0
2007-08-28 11:01:00,3.825,3.82865,3.82337,3.82388,6760000.0
2007-08-28 11:02:00,3.81995,3.83007,3.81995,3.82547,4520000.0
2007-08-28 11:03:00,3.82052,3.82955,3.81993,3.82436,5270000.0
2007-08-28 11:04:00,3.82725,3.83049,3.82039,3.83049,4890000.0
2007-08-28 11:05:00,3.82612,3.82989,3.82024,3.82024,6760000.0
2007-08-28 11:06:00,3.82189,3.82866,3.82189,3.82866,5260000.0
2007-08-28 11:07:00,3.82793,3.82813,3.81744,3.81932,6770000.0
2007-08-28 11:08:00,3.82517,3.82693,3.81478,3.82693,6760000.0
2007-08-28 11:09:00,3.82646,3.82777,3.82222,3.82777,5250000.0
2007-08-28 11:10:00,3.8263,3.82824,3.81586,3.82669,7520000.0
2007-08-28 11:11:00,3.82617,3.82885,3.81937,3.81937,4510000.0
2007-08-28 11:12:00,3.8237,3.82888,3.82187,3.82351,6020000.0
2007-08-28 11:13:00,3.82942,3.82942,3.81923,3.81923,7140000.0
2007-08-28 11:14:00,3.82254,3.82749,3.81751,3.82632,6390000.0
2007-08-28 11:15:00,3.82896,3.82896,3.81779,3.82371,5260000.0
2007-08-28 11:16:00,3.83017,3.83024,3.82417,3.82417,3770000.0
2007-08-28 11:17:00,3.82708,3.82822,3.81852,3.82327,4890000.0
2007-08-28 11:18:00,3.82838,3.82838,3.81717,3.82293,6760000.0
2007-08-28 11:19:00,3.82809,3.82809,3.81792,3.82653,6000000.0
2007-08-28 11:20:00,3.82842,3.83019,3.82164,3.82309,6390000.0
2007-08-28 11:21:00,3.82996,3.83067,3.81927,3.82306,10150000.0
2007-08-28 11:22:00,3.82304,3.82766,3.8225,3.82412,5270000.0
2007-08-28 11:23:00,3.81969,3.82951,3.81969,3.82944,6400000.0
2007-08-28 11:24:00,3.81947,3.82915,3.81947,3.82768,11660000.0
2007-08-28 11:25:00,3.83041,3.83041,3.8195,3.82828,4890000.0
2007-08-28 11:26:00,3.82805,3.82805,3.8205,3.82479,6380000.0
2007-08-28 11:28:00,3.82508,3.8313,3.82288,3.82599,11640000.0
2007-08-28 11:29:00,3.8265,3.82901,3.81858,3.82901,6020000.0
2007-08-28 11:30:00,3.82674,3.8286,3.8233,3.82758,4890000.0
2007-08-28 11:31:00,3.82821,3.82821,3.82235,3.82624,7510000.0
2007-08-28 11:32:00,3.82567,3.82567,3.81406,3.82012,12020000.0
2007-08-28 11:33:00,3.82684,3.82702,3.81796,3.82609,6010000.0
2007-08-28 11:34:00,3.82865,3.82879,3.82277,3.82746,4880000.0
2007-08-28 11:35:00,3.82712,3.82772,3.82071,3.82306,8250000.0
2007-08-28 11:36:00,3.82803,3.82859,3.82685,3.8271,7500000.0
2007-08-28 11:37:00,3.82829,3.82878,3.81887,3.82577,4510000.0
2007-08-28 11:38:00,3.82359,3.82901,3.8217,3.82655,5640000.0
2007-08-28 11:39:00,3.82518,3.8275,3.81869,3.82203,6390000.0
2007-08-28 11:40:00,3.82529,3.82835,3.82323,3.82835,5640000.0
2007-08-28 11:41:00,3.82936,3.82936,3.81883,3.82372,8280000.0
2007-08-28 11:42:00,3.82851,3.82851,3.82042,3.82187,4140000.0
2007-08-28 11:43:00,3.83,3.83,3.82454,3.82985,6760000.0
2007-08-28 11:44:00,3.82138,3.82736,3.82138,3.82616,3400000.0
2007-08-28 11:45:00,3.82722,3.82848,3.81654,3.82848,4140000.0
2007-08-28 11:46:00,3.82992,3.82992,3.82443,3.82845,6390000.0
2007-08-28 11:47:00,3.82548,3.82923,3.82025,3.82236,8630000.0
2007-08-28 11:48:00,3.82781,3.82809,3.82217,3.82809,6400000.0
2007-08-28 11:49:00,3.82871,3.82871,3.8155,3.82834,11650000.0
2007-08-28 11:50:00,3.82228,3.82872,3.822,3.82474,7880000.0
2007-08-28 11:51:00,3.82688,3.82813,3.81708,3.82483,6390000.0
2007-08-28 11:52:00,3.82759,3.82759,3.81931,3.82696,4510000.0
2007-08-28 11:53:00,3.82345,3.82771,3.81721,3.82747,8650000.0
2007-08-28 11:54:00,3.82831,3.82878,3.81899,3.81899,4900000.0
2007-08-28 11:55:00,3.82419,3.82751,3.81873,3.82463,5640000.0
2007-08-28 11:56:00,3.82814,3.82814,3.82325,3.82325,6380000.0
2007-08-28 11:57:00,3.82844,3.83045,3.82431,3.82431,4890000.0
2007-08-28 11:58:00,3.82273,3.82873,3.81572,3.8249,10130000.0
2007-08-28 11:59:00,3.82805,3.82873,3.82325,3.82873,5260000.0
2007-08-28 12:00:00,3.82854,3.82854,3.82113,3.82294,10160000.0
2007-08-28 12:01:00,3.82747,3.82781,3.82321,3.82684,7140000.0
2007-08-28 12:02:00,3.82857,3.82857,3.82181,3.82386,4890000.0
2007-08-28 12:03:00,3.82767,3.82853,3.82381,3.82853,4890000.0
2007-08-28 12:04:00,3.82877,3.82952,3.82356,3.82772,4510000.0
2007-08-28 12:05:00,3.82522,3.82815,3.82114,3.82512,7510000.0
2007-08-28 12:06:00,3.82569,3.82848,3.81922,3.82105,7140000.0
2007-08-28 12:07:00,3.82837,3.82837,3.82086,3.82509,5640000.0
2007-08-28 12:08:00,3.82509,3.82612,3.81981,3.82262,6770000.0
2007-08-28 12:09:00,3.82847,3.82847,3.8201,3.82504,5630000.0
2007-08-28 12:10:00,3.82467,3.83061,3.82086,3.82446,4880000.0
2007-08-28 12:11:00,3.82621,3.82769,3.82134,3.82455,6760000.0
2007-08-28 12:12:00,3.82433,3.8284,3.81917,3.81917,6760000.0
2007-08-28 12:13:00,3.82553,3.82553,3.81599,3.81599,1500000.0
2007-08-28 12:14:00,3.82768,3.82768,3.81612,3.82099,4510000.0
2007-08-28 12:15:00,3.82798,3.82939,3.81928,3.82637,7140000.0
2007-08-28 12:16:00,3.82593,3.8278,3.81942,3.81942,5250000.0
2007-08-28 12:17:00,3.82217,3.82851,3.82217,3.82323,6000000.0
2007-08-28 12:18:00,3.82672,3.82672,3.8121,3.81995,6790000.0
2007-08-28 12:19:00,3.82761,3.82761,3.81709,3.82711,5650000.0
2007-08-28 12:20:00,3.82828,3.82886,3.82384,3.82886,5640000.0
2007-08-28 12:21:00,3.82849,3.82946,3.82106,3.82405,6390000.0
2007-08-28 12:22:00,3.81812,3.82742,3.81812,3.8224,4890000.0
2007-08-28 12:23:00,3.82339,3.82676,3.81634,3.8254,6760000.0
2007-08-28 12:24:00,3.82109,3.8265,3.82088,3.82114,6390000.0
2007-08-28 12:25:00,3.82455,3.82842,3.82085,3.82392,6400000.0
2007-08-28 12:26:00,3.82751,3.82774,3.82033,3.82739,4510000.0
2007-08-28 12:27:00,3.82512,3.82512,3.81685,3.82394,4880000.0
2007-08-28 12:28:00,3.82157,3.82887,3.81839,3.82425,7520000.0
2007-08-28 12:29:00,3.82034,3.82687,3.82034,3.82687,8640000.0
2007-08-28 12:30:00,3.81915,3.82911,3.81915,3.82454,5630000.0
2007-08-28 12:31:00,3.82213,3.82506,3.81858,3.82287,4140000.0
2007-08-28 12:32:00,3.81896,3.82528,3.81198,3.8215,8290000.0
2007-08-28 12:33:00,3.82515,3.82866,3.8176,3.82794,6390000.0
2007-08-28 12:34:00,3.82089,3.82587,3.81976,3.82587,4510000.0
2007-08-28 12:35:00,3.82307,3.82349,3.8132,3.82021,6770000.0
2007-08-28 12:36:00,3.82555,3.8257,3.81618,3.8257,6400000.0
2007-08-28 12:37:00,3.82411,3.82622,3.82007,3.82243,4510000.0
2007-08-28 12:38:00,3.82429,3.82955,3.8186,3.82173,8270000.0
2007-08-28 12:39:00,3.82347,3.82802,3.81942,3.82802,5630000.0
2007-08-28 12:40:00,3.81584,3.82743,3.81584,3.82224,4880000.0
2007-08-28 12:41:00,3.82575,3.82575,3.8137,3.82572,6390000.0
2007-08-28 12:42:00,3.82761,3.82773,3.81732,3.82726,8650000.0
2007-08-28 12:43:00,3.82481,3.82656,3.81713,3.82156,6000000.0
2007-08-28 12:44:00,3.81846,3.82519,3.81846,3.82244,3770000.0
2007-08-28 12:45:00,3.82597,3.82932,3.81778,3.82687,13160000.0
2007-08-28 12:46:00,3.82044,3.82694,3.81675,3.82694,4510000.0
2007-08-28 12:47:00,3.82589,3.82696,3.82269,3.82269,5640000.0
2007-08-28 12:48:00,3.82358,3.82608,3.81711,3.81711,5260000.0
2007-08-28 12:49:00,3.82722,3.82722,3.81763,3.82586,6770000.0
2007-08-28 12:50:00,3.81667,3.8269,3.81667,3.8269,6390000.0
2007-08-28 12:51:00,3.82248,3.8276,3.82248,3.82651,4890000.0
2007-08-28 12:52:00,3.82519,3.82572,3.81654,3.81654,4150000.0
2007-08-28 12:53:00,3.82546,3.82546,3.81582,3.82148,7520000.0
2007-08-28 12:54:00,3.82758,3.82759,3.81768,3.81946,5630000.0
2007-08-28 12:55:00,3.82759,3.82891,3.81674,3.82327,9390000.0
2007-08-28 12:56:00,3.81902,3.82714,3.81727,3.82714,6010000.0
2007-08-28 12:57:00,3.82587,3.82629,3.8168,3.82184,6400000.0
2007-08-28 12:58:00,3.82749,3.82749,3.81939,3.82658,6040000.0
2007-08-28 12:59:00,3.82304,3.82713,3.81972,3.82713,9030000.0
2007-08-28 13:00:00,3.81779,3.83062,3.81779,3.82562,10910000.0
2007-08-28 13:01:00,3.81601,3.82246,3.80871,3.81581,5630000.0
2007-08-28 13:02:00,3.82696,3.82696,3.81674,3.8224,6020000.0
2007-08-28 13:03:00,3.81778,3.82508,3.81753,3.81753,5640000.0
2007-08-28 13:04:00,3.82505,3.82694,3.81802,3.82456,6760000.0
2007-08-28 13:05:00,3.82505,3.82536,3.81744,3.82037,5270000.0
2007-08-28 13:06:00,3.82677,3.82677,3.81655,3.82328,7510000.0
2007-08-28 13:07:00,3.81847,3.82606,3.81557,3.82393,4520000.0
2007-08-28 13:08:00,3.82155,3.82614,3.82135,3.82135,5630000.0
2007-08-28 13:09:00,3.82403,3.82714,3.82134,3.8215,7550000.0
2007-08-28 13:10:00,3.8246,3.82731,3.82,3.82731,6760000.0
2007-08-28 13:11:00,3.82417,3.82526,3.81603,3.82513,5630000.0
2007-08-28 13:12:00,3.82573,3.82778,3.81769,3.82645,7880000.0
2007-08-28 13:13:00,3.82222,3.83031,3.81967,3.82826,5270000.0
2007-08-28 13:14:00,3.82737,3.82764,3.81484,3.82564,6400000.0
2007-08-28 13:15:00,3.82695,3.82922,3.81752,3.82835,8270000.0
2007-08-28 13:16:00,3.82911,3.82911,3.81904,3.82692,5650000.0
2007-08-28 13:17:00,3.82506,3.82869,3.81773,3.8265,7880000.0
2007-08-28 13:18:00,3.82582,3.82626,3.81688,3.82453,4140000.0
2007-08-28 13:19:00,3.82356,3.82869,3.82313,3.82392,3770000.0
2007-08-28 13:20:00,3.82682,3.82682,3.81964,3.81964,5630000.0
2007-08-28 13:21:00,3.82878,3.82878,3.82164,3.82663,7130000.0
2007-08-28 13:22:00,3.82269,3.82737,3.82269,3.82407,4140000.0
2007-08-28 13:23:00,3.82609,3.82738,3.81743,3.82733,6390000.0
2007-08-28 13:24:00,3.82593,3.82604,3.81608,3.82527,5260000.0
2007-08-28 13:25:00,3.82681,3.82681,3.82213,3.82213,4140000.0
2007-08-28 13:26:00,3.82601,3.82663,3.81751,3.82603,7880000.0
2007-08-28 13:27:00,3.82704,3.82733,3.81555,3.81814,8260000.0
2007-08-28 13:28:00,3.82676,3.82729,3.81914,3.8221,6760000.0
2007-08-28 13:29:00,3.82883,3.82883,3.8207,3.82645,7900000.0
2007-08-28 13:30:00,3.82687,3.82687,3.82066,3.82585,4880000.0
2007-08-28 13:31:00,3.82239,3.82684,3.81983,3.82091,7140000.0
2007-08-28 13:32:00,3.82796,3.83127,3.81885,3.82923,5640000.0
2007-08-28 13:33:00,3.8228,3.82873,3.82069,3.82313,4520000.0
2007-08-28 13:34:00,3.81775,3.82641,3.816,3.82474,10890000.0
2007-08-28 13:35:00,3.82413,3.82652,3.81374,3.82149,9390000.0
2007-08-28 13:36:00,3.82384,3.8288,3.82212,3.82212,6770000.0
2007-08-28 13:37:00,3.8166,3.82741,3.8166,3.82415,7880000.0
2007-08-28 13:38:00,3.82686,3.82686,3.81976,3.822,5270000.0
2007-08-28 13:39:00,3.81563,3.82489,3.81563,3.81746,4880000.0
2007-08-28 13:40:00,3.82465,3.82733,3.82009,3.82733,5260000.0
2007-08-28 13:41:00,3.82554,3.82666,3.81758,3.82273,5640000.0
2007-08-28 13:42:00,3.82694,3.82694,3.81791,3.8266,5640000.0
2007-08-28 13:43:00,3.82743,3.82743,3.8154,3.82701,6760000.0
2007-08-28 13:44:00,3.82514,3.82697,3.81976,3.82551,9020000.0
2007-08-28 13:45:00,3.82467,3.82679,3.81535,3.82679,4140000.0
2007-08-28 13:46:00,3.8267,3.8267,3.81624,3.81935,5650000.0
2007-08-28 13:47:00,3.82501,3.82617,3.81567,3.81938,7130000.0
2007-08-28 13:48:00,3.82313,3.8263,3.81542,3.8263,7510000.0
2007-08-28 13:49:00,3.82133,3.82514,3.81177,3.82514,7130000.0
2007-08-28 13:50:00,3.82323,3.82797,3.82091,3.82237,4890000.0
2007-08-28 13:51:00,3.82534,3.82534,3.81434,3.81434,4890000.0
2007-08-28 13:52:00,3.82718,3.82718,3.81623,3.82414,6760000.0
2007-08-28 13:53:00,3.82235,3.82879,3.81849,3.82564,8650000.0
2007-08-28 13:54:00,3.82151,3.82596,3.81518,3.82038,4150000.0
2007-08-28 13:55:00,3.81417,3.82502,3.81417,3.82292,4510000.0
2007-08-28 13:56:00,3.82496,3.82656,3.81656,3.82534,12390000.0
2007-08-28 13:57:00,3.81976,3.82564,3.81334,3.82092,6020000.0
2007-08-28 13:58:00,3.82506,3.82649,3.81574,3.82174,5250000.0
2007-08-28 13:59:00,3.81735,3.82568,3.81695,3.82044,11640000.0
2007-08-28 14:00:00,3.82394,3.82572,3.81836,3.82431,5660000.0
2007-08-28 14:01:00,3.82747,3.82971,3.82152,3.82187,4520000.0
2007-08-28 14:02:00,3.81881,3.82717,3.81639,3.82165,6380000.0
2007-08-28 14:03:00,3.82644,3.82644,3.81701,3.82513,4140000.0
2007-08-28 14:04:00,3.82688,3.82688,3.82071,3.82375,6390000.0
2007-08-28 14:05:00,3.8169,3.82532,3.81153,3.82532,12420000.0
2007-08-28 14:06:00,3.81984,3.82543,3.8141,3.82068,8650000.0
2007-08-28 14:07:00,3.82174,3.82854,3.8204,3.82207,6750000.0
2007-08-28 14:08:00,3.82291,3.82839,3.82127,3.82839,4510000.0
2007-08-28 14:09:00,3.82647,3.82663,3.81827,3.82663,6770000.0
2007-08-28 14:10:00,3.82701,3.82891,3.82338,3.82338,5260000.0
2007-08-28 14:11:00,3.82917,3.83058,3.81885,3.82247,6750000.0
2007-08-28 14:12:00,3.82352,3.82808,3.8222,3.82628,5630000.0
2007-08-28 14:13:00,3.82681,3.82719,3.81808,3.81812,9020000.0
2007-08-28 14:14:00,3.82408,3.82888,3.82108,3.82746,7140000.0
2007-08-28 14:15:00,3.82268,3.82821,3.81791,3.82821,9020000.0
2007-08-28 14:16:00,3.82716,3.82716,3.81658,3.82174,5640000.0
2007-08-28 14:17:00,3.82715,3.82765,3.81729,3.82481,5640000.0
2007-08-28 14:18:00,3.8181,3.82839,3.8181,3.82839,6010000.0
2007-08-28 14:19:00,3.82744,3.82796,3.81763,3.81763,6390000.0
2007-08-28 14:20:00,3.82045,3.82727,3.82,3.82573,4880000.0
2007-08-28 14:21:00,3.82371,3.82952,3.81998,3.82831,6400000.0
2007-08-28 14:22:00,3.82856,3.83275,3.82057,3.8303,5650000.0
2007-08-28 14:23:00,3.82853,3.82856,3.81815,3.82275,6020000.0
2007-08-28 14:24:00,3.82379,3.82664,3.81604,3.82567,5630000.0
2007-08-28 14:25:00,3.82161,3.82763,3.81899,3.82615,7890000.0
2007-08-28 14:26:00,3.82352,3.83016,3.81765,3.82191,11270000.0
2007-08-28 14:27:00,3.82687,3.82879,3.82235,3.82879,4890000.0
2007-08-28 14:28:00,3.82864,3.82936,3.82361,3.82936,3400000.0
2007-08-28 14:29:00,3.82759,3.82821,3.82187,3.82261,7510000.0
2007-08-28 14:30:00,3.82886,3.82886,3.82304,3.82647,4510000.0
2007-08-28 14:31:00,3.8279,3.82807,3.82029,3.82346,7520000.0
2007-08-28 14:32:00,3.82408,3.82906,3.82273,3.82906,5270000.0
2007-08-28 14:33:00,3.82503,3.8288,3.8223,3.82864,5260000.0
2007-08-28 14:34:00,3.82559,3.8289,3.81738,3.82793,7510000.0
2007-08-28 14:35:00,3.82969,3.82969,3.8196,3.82166,4140000.0
2007-08-28 14:36:00,3.82722,3.82939,3.82269,3.82891,6390000.0
2007-08-28 14:37:00,3.82408,3.82764,3.81849,3.81849,6010000.0
2007-08-28 14:38:00,3.82639,3.8282,3.81826,3.82805,6400000.0
2007-08-28 14:39:00,3.82305,3.82623,3.81931,3.82491,4890000.0
2007-08-28 14:40:00,3.82786,3.82786,3.81619,3.82169,5640000.0
2007-08-28 14:41:00,3.82715,3.82715,3.81602,3.82584,5650000.0
2007-08-28 14:42:00,3.82444,3.82758,3.81768,3.82244,5260000.0
2007-08-28 14:43:00,3.82253,3.82582,3.8165,3.82112,4520000.0
2007-08-28 14:44:00,3.8211,3.82674,3.8211,3.82212,7880000.0
2007-08-28 14:45:00,3.82536,3.82536,3.81384,3.82079,9010000.0
2007-08-28 14:46:00,3.82654,3.82675,3.81645,3.82501,6760000.0
2007-08-28 14:47:00,3.82237,3.82553,3.81563,3.82553,6770000.0
2007-08-28 14:48:00,3.82333,3.82718,3.81393,3.82718,4140000.0
2007-08-28 14:49:00,3.82552,3.82682,3.82153,3.82189,4140000.0
2007-08-28 14:50:00,3.82573,3.82573,3.81355,3.82093,13890000.0
2007-08-28 14:51:00,3.82553,3.82566,3.81924,3.82399,5640000.0
2007-08-28 14:52:00,3.82,3.82501,3.82,3.82139,4140000.0
2007-08-28 14:53:00,3.82473,3.82493,3.81479,3.82112,5640000.0
2007-08-28 14:54:00,3.82438,3.82438,3.81451,3.81888,4520000.0
2007-08-28 14:55:00,3.82138,3.82461,3.81576,3.82152,5260000.0
2007-08-28 14:56:00,3.82493,3.82551,3.81463,3.82264,7890000.0
2007-08-28 14:57:00,3.82318,3.82454,3.81442,3.81882,4890000.0
2007-08-28 14:58:00,3.82633,3.82693,3.8151,3.82189,7520000.0
2007-08-28 14:59:00,3.82515,3.82543,3.81882,3.82467,7890000.0
2007-08-28 15:00:00,3.82282,3.82421,3.81195,3.82421,4890000.0
2007-08-28 15:01:00,3.82362,3.82485,3.81227,3.81918,7880000.0
2007-08-28 15:02:00,3.82551,3.82551,3.81348,3.8162,8660000.0
2007-08-28 15:03:00,3.82007,3.82494,3.81772,3.82033,5270000.0
2007-08-28 15:04:00,3.82337,3.82458,3.82155,3.82218,4510000.0
2007-08-28 15:05:00,3.82494,3.82519,3.81508,3.82437,4520000.0
2007-08-28 15:06:00,3.82591,3.82591,3.81653,3.82566,4900000.0
2007-08-28 15:07:00,3.82225,3.8262,3.81961,3.82592,4520000.0
2007-08-28 15:08:00,3.82422,3.82491,3.81921,3.81945,5630000.0
2007-08-28 15:09:00,3.82255,3.82615,3.81543,3.82556,5250000.0
2007-08-28 15:10:00,3.81463,3.82281,3.81173,3.81931,3770000.0
2007-08-28 15:11:00,3.82137,3.82584,3.81628,3.81628,4520000.0
2007-08-28 15:12:00,3.82341,3.82571,3.81881,3.8217,4880000.0
2007-08-28 15:13:00,3.82279,3.82308,3.81055,3.82247,5260000.0
2007-08-28 15:14:00,3.82164,3.82677,3.81408,3.82326,5260000.0
2007-08-28 15:15:00,3.82315,3.82575,3.82029,3.82553,6020000.0
2007-08-28 15:16:00,3.81882,3.82425,3.81882,3.82344,6010000.0
2007-08-28 15:17:00,3.82538,3.82538,3.81276,3.81912,9380000.0
2007-08-28 15:18:00,3.82539,3.82861,3.8179,3.82278,6020000.0
2007-08-28 15:19:00,3.82287,3.82478,3.81377,3.81377,5630000.0
2007-08-28 15:20:00,3.82483,3.82699,3.81583,3.81583,7510000.0
2007-08-28 15:21:00,3.8222,3.82541,3.81891,3.82102,4890000.0
2007-08-28 15:22:00,3.82441,3.8282,3.81788,3.82635,4510000.0
2007-08-28 15:23:00,3.82322,3.8261,3.81552,3.82463,4880000.0
2007-08-28 15:24:00,3.82246,3.82686,3.82042,3.82221,5630000.0
2007-08-28 15:25:00,3.82519,3.82567,3.81907,3.82053,5250000.0
2007-08-28 15:26:00,3.8198,3.82637,3.81388,3.82231,4890000.0
2007-08-28 15:27:00,3.82118,3.82371,3.81349,3.81349,6760000.0
2007-08-28 15:28:00,3.8251,3.82521,3.81995,3.82029,6010000.0
2007-08-28 15:29:00,3.82442,3.82481,3.8143,3.82481,15450000.0
2007-08-28 15:30:00,3.82495,3.82495,3.81754,3.82395,5260000.0
2007-08-28 15:31:00,3.82505,3.82505,3.81797,3.82434,5260000.0
2007-08-28 15:32:00,3.82396,3.82437,3.81503,3.82421,4520000.0
2007-08-28 15:33:00,3.81447,3.82393,3.81309,3.81906,9380000.0
2007-08-28 15:34:00,3.82001,3.82483,3.81369,3.82483,9770000.0
2007-08-28 15:35:00,3.82398,3.82769,3.816,3.816,6770000.0
2007-08-28 15:36:00,3.81826,3.82428,3.8172,3.81936,5260000.0
2007-08-28 15:37:00,3.82548,3.82548,3.82013,3.82013,4890000.0
2007-08-28 15:38:00,3.82488,3.82564,3.81967,3.82551,7500000.0
2007-08-28 15:39:00,3.82106,3.82367,3.81771,3.82367,5260000.0
2007-08-28 15:40:00,3.81992,3.82572,3.81598,3.82572,4140000.0
2007-08-28 15:41:00,3.82532,3.82532,3.82024,3.82457,6010000.0
2007-08-28 15:42:00,3.82044,3.82618,3.81978,3.82519,4510000.0
2007-08-28 15:43:00,3.81964,3.82727,3.81645,3.82488,4140000.0
2007-08-28 15:44:00,3.82662,3.82694,3.82073,3.82694,9030000.0
2007-08-28 15:45:00,3.82429,3.82536,3.81272,3.82535,7130000.0
2007-08-28 15:46:00,3.82152,3.82505,3.81658,3.82074,4880000.0
2007-08-28 15:47:00,3.82242,3.82863,3.82223,3.82734,4910000.0
2007-08-28 15:48:00,3.81705,3.83004,3.81705,3.82852,4140000.0
2007-08-28 15:49:00,3.8232,3.82631,3.82231,3.82231,4140000.0
2007-08-28 15:50:00,3.82105,3.82527,3.81901,3.82059,5260000.0
2007-08-28 15:51:00,3.8279,3.82814,3.81661,3.82221,4140000.0
2007-08-28 15:52:00,3.82114,3.82705,3.81513,3.81795,5630000.0
2007-08-28 15:53:00,3.81833,3.827,3.81744,3.81744,4150000.0
2007-08-28 15:54:00,3.82196,3.82704,3.82123,3.82704,4890000.0
2007-08-28 15:55:00,3.82629,3.82846,3.82237,3.82846,6010000.0
2007-08-28 15:56:00,3.82468,3.82773,3.82223,3.82223,4880000.0
2007-08-28 15:57:00,3.82778,3.82785,3.81636,3.82585,7510000.0
2007-08-28 15:58:00,3.82359,3.82733,3.81869,3.82408,7510000.0
2007-08-28 15:59:00,3.82754,3.82899,3.82224,3.82482,4510000.0
2007-08-28 16:00:00,3.8294,3.83042,3.8241,3.82672,7520000.0
2007-08-28 16:01:00,3.82319,3.82843,3.82181,3.82432,6020000.0
2007-08-28 16:02:00,3.82364,3.82629,3.81768,3.81807,6010000.0
2007-08-28 16:03:00,3.82256,3.82781,3.82256,3.82347,4140000.0
2007-08-28 16:04:00,3.82466,3.82779,3.81529,3.82135,5260000.0
2007-08-28 16:05:00,3.82191,3.82683,3.81985,3.82662,6760000.0
2007-08-28 16:06:00,3.81872,3.8282,3.81872,3.82229,7140000.0
2007-08-28 16:07:00,3.82602,3.82692,3.81818,3.8264,5250000.0
2007-08-28 16:08:00,3.82457,3.82812,3.82183,3.82812,5630000.0
2007-08-28 16:09:00,3.82333,3.8274,3.81814,3.8274,6010000.0
2007-08-28 16:10:00,3.8235,3.8295,3.8226,3.82509,6380000.0
2007-08-28 16:11:00,3.82647,3.82763,3.8176,3.82763,6390000.0
2007-08-28 16:12:00,3.82764,3.82764,3.82071,3.8209,5260000.0
2007-08-28 16:13:00,3.8222,3.82714,3.81846,3.81896,7140000.0
2007-08-28 16:14:00,3.82722,3.82791,3.82272,3.82272,4880000.0
2007-08-28 16:15:00,3.82152,3.82842,3.82152,3.82482,5260000.0
2007-08-28 16:16:00,3.82433,3.82436,3.81812,3.81959,8630000.0
2007-08-28 16:17:00,3.82256,3.82736,3.82256,3.82625,4140000.0
2007-08-28 16:18:00,3.82678,3.82768,3.82121,3.82669,5270000.0
2007-08-28 16:19:00,3.81829,3.82837,3.81829,3.82017,4880000.0
2007-08-28 16:20:00,3.81862,3.82694,3.81862,3.82694,5640000.0
2007-08-28 16:21:00,3.82806,3.82806,3.81767,3.82628,5260000.0
2007-08-28 16:22:00,3.82833,3.82833,3.82264,3.82809,7510000.0
2007-08-28 16:23:00,3.82752,3.82752,3.81765,3.82667,7520000.0
2007-08-28 16:24:00,3.82596,3.82735,3.82075,3.8255,5270000.0
2007-08-28 16:25:00,3.82347,3.82644,3.81856,3.82644,4140000.0
2007-08-28 16:26:00,3.82675,3.82797,3.81976,3.82797,6380000.0
2007-08-28 16:27:00,3.82428,3.82881,3.81802,3.82754,7140000.0
2007-08-28 16:28:00,3.82647,3.8267,3.81592,3.81894,5250000.0
2007-08-28 16:29:00,3.81667,3.82566,3.81667,3.82566,5270000.0
2007-08-28 16:30:00,3.82331,3.8276,3.82043,3.82043,10520000.0
2007-08-28 16:31:00,3.82662,3.8277,3.81919,3.82357,6390000.0
2007-08-28 16:32:00,3.82671,3.82671,3.82,3.82646,6390000.0
2007-08-28 16:33:00,3.82704,3.8277,3.82254,3.82362,4140000.0
2007-08-28 16:34:00,3.82719,3.82719,3.81912,3.82169,5270000.0
2007-08-28 16:35:00,3.82248,3.82848,3.81881,3.82287,4510000.0
2007-08-28 16:36:00,3.82416,3.8267,3.81725,3.8267,4890000.0
2007-08-28 16:37:00,3.82733,3.82778,3.82228,3.82411,7130000.0
2007-08-28 16:38:00,3.82689,3.82746,3.81631,3.82721,8260000.0
2007-08-28 16:39:00,3.82736,3.82736,3.8171,3.8171,5250000.0
2007-08-28 16:40:00,3.8269,3.8269,3.82072,3.82188,4880000.0
2007-08-28 16:41:00,3.82687,3.82712,3.81839,3.82549,4510000.0
2007-08-28 16:42:00,3.82054,3.82758,3.81958,3.82635,4510000.0
2007-08-28 16:43:00,3.82316,3.82607,3.81451,3.82003,4520000.0
2007-08-28 16:44:00,3.82578,3.82578,3.81652,3.81824,6000000.0
2007-08-28 16:45:00,3.82673,3.82695,3.81618,3.82439,12010000.0
2007-08-28 16:46:00,3.82684,3.82684,3.82092,3.82327,5630000.0
2007-08-28 16:47:00,3.82433,3.82694,3.81697,3.82694,7140000.0
2007-08-28 16:48:00,3.82355,3.82718,3.8174,3.82718,7880000.0
2007-08-28 16:49:00,3.82173,3.82974,3.81861,3.823,6010000.0
2007-08-28 16:50:00,3.82279,3.82657,3.81674,3.82646,6010000.0
2007-08-28 16:51:00,3.82707,3.8278,3.81874,3.82764,6380000.0
2007-08-28 16:52:00,3.82302,3.82891,3.81902,3.81902,5260000.0
2007-08-28 16:53:00,3.82758,3.82758,3.81657,3.82649,6020000.0
2007-08-28 16:54:00,3.82747,3.82747,3.81659,3.82134,6760000.0
2007-08-28 16:55:00,3.82272,3.82659,3.81741,3.82224,4140000.0
2007-08-28 16:56:00,3.8224,3.82597,3.81813,3.82174,7130000.0
2007-08-28 16:57:00,3.81548,3.82689,3.81548,3.81721,7130000.0
2007-08-28 16:58:00,3.82677,3.82677,3.82221,3.82632,5630000.0
2007-08-28 16:59:00,3.81581,3.82633,3.81305,3.82132,13530000.0
2007-08-28 17:00:00,3.82746,3.82746,3.81701,3.82644,6010000.0
2007-08-28 17:01:00,3.82586,3.82665,3.82047,3.82665,4510000.0
2007-08-28 17:02:00,3.82426,3.8272,3.82046,3.82199,6020000.0
2007-08-28 17:03:00,3.82084,3.82711,3.8179,3.82401,7140000.0
2007-08-28 17:04:00,3.82639,3.82639,3.81969,3.82618,6770000.0
2007-08-28 17:05:00,3.82682,3.82682,3.8165,3.8226,5260000.0
2007-08-28 17:06:00,3.82535,3.82569,3.81443,3.82569,6750000.0
2007-08-28 17:07:00,3.82694,3.8272,3.82233,3.82644,5260000.0
2007-08-28 17:08:00,3.82557,3.82598,3.81529,3.81783,4150000.0
2007-08-28 17:09:00,3.82705,3.82858,3.82314,3.82761,6770000.0
2007-08-28 17:10:00,3.82058,3.82506,3.81832,3.82115,7140000.0
2007-08-28 17:11:00,3.82268,3.82993,3.81843,3.82762,7130000.0
2007-08-28 17:12:00,3.82641,3.82641,3.82108,3.82108,4510000.0
2007-08-28 17:13:00,3.82404,3.82492,3.81515,3.82492,4880000.0
2007-08-28 17:14:00,3.82619,3.82847,3.81941,3.8275,6010000.0
2007-08-28 17:15:00,3.82573,3.82667,3.82164,3.82278,6380000.0
2007-08-28 17:16:00,3.82081,3.82715,3.8174,3.82228,6760000.0
2007-08-28 17:17:00,3.82152,3.82809,3.81818,3.82258,6010000.0
2007-08-28 17:18:00,3.82782,3.82782,3.81859,3.82423,5260000.0
2007-08-28 17:19:00,3.82654,3.82725,3.81546,3.82725,5640000.0
2007-08-28 17:20:00,3.82264,3.82697,3.81999,3.81999,4890000.0
2007-08-28 17:21:00,3.82487,3.82665,3.82147,3.82301,6390000.0
2007-08-28 17:22:00,3.82799,3.828,3.82228,3.82747,6770000.0
2007-08-28 17:23:00,3.82541,3.82989,3.82154,3.82803,5640000.0
2007-08-28 17:24:00,3.82347,3.82875,3.82303,3.82388,6000000.0
2007-08-28 17:25:00,3.81941,3.82687,3.81733,3.8264,7510000.0
2007-08-28 17:26:00,3.82784,3.82944,3.82001,3.82546,4890000.0
2007-08-28 17:27:00,3.83126,3.83424,3.82438,3.83111,4890000.0
2007-08-28 17:28:00,3.82592,3.82966,3.81484,3.82966,9390000.0
2007-08-28 17:29:00,3.8311,3.83166,3.82418,3.83166,8250000.0
2007-08-28 17:30:00,3.83051,3.83518,3.82376,3.82841,17270000.0
2007-08-28 17:31:00,3.82599,3.83096,3.82488,3.82626,4140000.0
2007-08-28 17:32:00,3.82843,3.83135,3.82133,3.83075,4520000.0
2007-08-28 17:33:00,3.82572,3.83079,3.82111,3.82872,6390000.0
2007-08-28 17:34:00,3.81912,3.82503,3.81912,3.8213,4900000.0
2007-08-28 17:35:00,3.82999,3.82999,3.82077,3.82946,7140000.0
2007-08-28 17:36:00,3.82457,3.83346,3.82299,3.82299,5630000.0
2007-08-28 17:37:00,3.82724,3.83181,3.82191,3.82984,6750000.0
2007-08-28 17:38:00,3.83258,3.8343,3.8242,3.82889,10890000.0
2007-08-28 17:39:00,3.82744,3.8318,3.82127,3.8318,10140000.0
2007-08-28 17:40:00,3.82814,3.83137,3.82221,3.83082,6760000.0
2007-08-28 17:41:00,3.82656,3.8309,3.8207,3.82621,3770000.0
2007-08-28 17:42:00,3.82733,3.83159,3.82327,3.8268,5260000.0
2007-08-28 17:43:00,3.8305,3.83154,3.8247,3.83154,4510000.0
2007-08-28 17:44:00,3.83186,3.8322,3.82558,3.83063,6390000.0
2007-08-28 17:45:00,3.8273,3.83461,3.82362,3.82955,11660000.0
2007-08-28 17:46:00,3.82851,3.8324,3.82701,3.83226,6010000.0
2007-08-28 17:47:00,3.82939,3.83405,3.8252,3.83149,7130000.0
2007-08-28 17:48:00,3.83165,3.83165,3.81961,3.83018,11630000.0
2007-08-28 17:49:00,3.83192,3.83284,3.82288,3.82331,7520000.0
2007-08-28 17:50:00,3.83158,3.83158,3.81931,3.83103,7880000.0
2007-08-28 17:51:00,3.83301,3.83513,3.82828,3.83227,8640000.0
2007-08-28 17:52:00,3.82453,3.83684,3.82453,3.83411,5630000.0
2007-08-28 17:53:00,3.83061,3.83113,3.82118,3.83113,6010000.0
2007-08-28 17:54:00,3.82735,3.83169,3.82457,3.83169,4890000.0
2007-08-28 17:55:00,3.82728,3.83101,3.82286,3.82999,6020000.0
2007-08-28 17:56:00,3.82651,3.83243,3.822,3.82741,9780000.0
2007-08-28 17:57:00,3.83141,3.83173,3.82078,3.83157,6770000.0
2007-08-28 17:58:00,3.83141,3.83218,3.8271,3.82788,4510000.0
2007-08-28 17:59:00,3.82974,3.83354,3.8243,3.83231,4890000.0
2007-08-28 18:00:00,3.83271,3.83271,3.82288,3.83165,11650000.0
2007-08-28 18:01:00,3.8318,3.83343,3.8231,3.83252,6390000.0
2007-08-28 18:02:00,3.82436,3.8313,3.82436,3.8299,4880000.0
2007-08-28 18:04:00,3.82368,3.83445,3.82368,3.83356,4880000.0
2007-08-28 18:05:00,3.83022,3.83022,3.82122,3.8281,4140000.0
2007-08-28 18:06:00,3.8222,3.83239,3.82137,3.82899,6770000.0
2007-08-28 18:07:00,3.82963,3.83186,3.82834,3.82834,3400000.0
2007-08-28 18:08:00,3.82926,3.8324,3.82674,3.83113,4510000.0
2007-08-28 18:09:00,3.83206,3.83342,3.82184,3.82371,6760000.0
2007-08-28 18:10:00,3.8324,3.83553,3.82435,3.82435,4880000.0
2007-08-28 18:11:00,3.83156,3.83195,3.82705,3.83193,5630000.0
2007-08-28 18:12:00,3.83131,3.83217,3.82263,3.83185,6020000.0
2007-08-28 18:13:00,3.83112,3.83174,3.82044,3.83174,8270000.0
2007-08-28 18:14:00,3.83275,3.83306,3.82303,3.83306,4140000.0
2007-08-28 18:15:00,3.83315,3.83334,3.82659,3.83226,13150000.0
2007-08-28 18:16:00,3.82768,3.82985,3.82053,3.82645,4880000.0
2007-08-28 18:17:00,3.82908,3.83119,3.82489,3.82489,6760000.0
2007-08-28 18:18:00,3.82606,3.83408,3.82249,3.82828,5640000.0
2007-08-28 18:19:00,3.82154,3.83155,3.82154,3.82958,7510000.0
2007-08-28 18:20:00,3.83007,3.832,3.82225,3.8305,7140000.0
2007-08-28 18:21:00,3.83042,3.83042,3.82324,3.82852,4510000.0
2007-08-28 18:22:00,3.83161,3.83196,3.82814,3.83137,4880000.0
2007-08-28 18:23:00,3.82979,3.82979,3.82043,3.82137,6780000.0
2007-08-28 18:24:00,3.83034,3.83115,3.82567,3.82976,6000000.0
2007-08-28 18:25:00,3.82666,3.83061,3.8245,3.82587,6760000.0
2007-08-28 18:26:00,3.83031,3.83246,3.82233,3.83074,6010000.0
2007-08-28 18:27:00,3.8314,3.8314,3.82483,3.82483,4510000.0
2007-08-28 18:28:00,3.82487,3.83032,3.82433,3.82967,6000000.0
2007-08-28 18:29:00,3.82968,3.83167,3.82572,3.82608,6760000.0
2007-08-28 18:30:00,3.82169,3.83202,3.82169,3.82839,12770000.0
2007-08-28 18:31:00,3.82784,3.83294,3.82277,3.82981,3380000.0
2007-08-28 18:32:00,3.82864,3.83057,3.82355,3.82427,3770000.0
2007-08-28 18:33:00,3.8308,3.83148,3.82006,3.8297,7530000.0
2007-08-28 18:34:00,3.82606,3.8299,3.82108,3.82701,7880000.0
2007-08-28 18:35:00,3.83051,3.83126,3.82201,3.82995,5270000.0
2007-08-28 18:36:00,3.83171,3.83171,3.82573,3.82642,6770000.0
2007-08-28 18:37:00,3.82951,3.83179,3.82049,3.82867,10140000.0
2007-08-28 18:38:00,3.82737,3.83164,3.82175,3.82175,5650000.0
2007-08-28 18:40:00,3.83125,3.83145,3.82209,3.82601,4150000.0
2007-08-28 18:41:00,3.83094,3.83094,3.82524,3.82542,5630000.0
2007-08-28 18:42:00,3.82072,3.83159,3.82072,3.82994,4510000.0
2007-08-28 18:43:00,3.82517,3.83107,3.82517,3.83092,5650000.0
2007-08-28 18:44:00,3.82814,3.82994,3.82545,3.82661,3010000.0
2007-08-28 18:45:00,3.8304,3.83154,3.82047,3.82563,15040000.0
2007-08-28 18:46:00,3.83134,3.83436,3.82315,3.83229,9770000.0
2007-08-28 18:47:00,3.82628,3.83039,3.82526,3.82913,5660000.0
2007-08-28 18:48:00,3.82607,3.83291,3.82217,3.82927,11260000.0
2007-08-28 18:49:00,3.82908,3.83024,3.82446,3.82471,6780000.0
2007-08-28 18:50:00,3.82299,3.82884,3.82194,3.82379,5270000.0
2007-08-28 18:51:00,3.82668,3.82905,3.82285,3.82362,6390000.0
2007-08-28 18:52:00,3.82648,3.82852,3.81982,3.81999,4880000.0
2007-08-28 18:53:00,3.82948,3.83021,3.82025,3.82537,11650000.0
2007-08-28 18:54:00,3.82904,3.82985,3.82268,3.82296,3770000.0
2007-08-28 18:55:00,3.81985,3.82743,3.81778,3.82434,5260000.0
2007-08-28 18:56:00,3.82463,3.83121,3.8222,3.82607,6030000.0
2007-08-28 18:57:00,3.82315,3.82657,3.81961,3.82544,4530000.0
2007-08-28 18:58:00,3.83017,3.83175,3.82452,3.82506,7510000.0
2007-08-28 18:59:00,3.8251,3.83038,3.82453,3.82487,8260000.0
2007-08-28 19:00:00,3.82117,3.8296,3.8188,3.82528,4890000.0
2007-08-28 19:01:00,3.82963,3.82963,3.81825,3.82557,6020000.0
2007-08-28 19:02:00,3.82432,3.83043,3.82103,3.82962,5270000.0
2007-08-28 19:05:00,3.82465,3.82935,3.81919,3.82924,6020000.0
2007-08-28 19:06:00,3.82772,3.83159,3.81968,3.82951,6390000.0
2007-08-28 19:07:00,3.82616,3.83041,3.82472,3.82472,4510000.0
2007-08-28 19:08:00,3.83,3.83,3.82314,3.82314,4140000.0
2007-08-28 19:09:00,3.81869,3.82819,3.81721,3.82643,8250000.0
2007-08-28 19:10:00,3.82912,3.82946,3.82031,3.82427,5260000.0
2007-08-28 19:11:00,3.81947,3.82786,3.81947,3.82786,6770000.0
2007-08-28 19:12:00,3.8304,3.83333,3.82172,3.82742,7140000.0
2007-08-28 19:13:00,3.82531,3.83169,3.82056,3.82572,5270000.0
2007-08-28 19:14:00,3.82887,3.82887,3.81861,3.82591,6400000.0
2007-08-28 19:15:00,3.82976,3.82976,3.81738,3.82195,10150000.0
2007-08-28 19:17:00,3.82167,3.82773,3.8201,3.8201,7130000.0
2007-08-28 19:18:00,3.82508,3.82598,3.81662,3.82104,4140000.0
2007-08-28 19:20:00,3.82326,3.82718,3.81995,3.82718,4880000.0
2007-08-28 19:21:00,3.82403,3.82625,3.8204,3.82536,5640000.0
2007-08-28 19:22:00,3.82167,3.8284,3.81822,3.82593,7510000.0
2007-08-28 19:23:00,3.82661,3.82661,3.817,3.817,6380000.0
2007-08-28 19:24:00,3.825,3.82702,3.8196,3.82702,6020000.0
2007-08-28 19:25:00,3.81907,3.83049,3.81907,3.82695,7140000.0
2007-08-28 19:26:00,3.82007,3.82533,3.81386,3.82133,6760000.0
2007-08-28 19:27:00,3.82529,3.82811,3.81626,3.82246,7510000.0
2007-08-28 19:28:00,3.82266,3.82908,3.82128,3.82513,6770000.0
2007-08-28 19:29:00,3.82104,3.82939,3.8179,3.81816,4140000.0
2007-08-28 19:30:00,3.82902,3.82902,3.82331,3.82524,4140000.0
2007-08-28 19:31:00,3.81626,3.82542,3.81626,3.82108,4890000.0
2007-08-28 19:32:00,3.82617,3.82626,3.82092,3.82092,4890000.0
2007-08-28 19:33:00,3.82785,3.8294,3.8198,3.82653,5270000.0
2007-08-28 19:34:00,3.82053,3.82691,3.81548,3.82691,7130000.0
2007-08-28 19:35:00,3.82774,3.82774,3.82116,3.82442,4140000.0
2007-08-28 19:36:00,3.82472,3.82692,3.81598,3.82562,6010000.0
2007-08-28 19:37:00,3.82591,3.82632,3.82076,3.82475,7140000.0
2007-08-28 19:38:00,3.82459,3.82584,3.82234,3.82234,5270000.0
2007-08-28 19:39:00,3.82602,3.82602,3.81491,3.82019,6390000.0
2007-08-28 19:40:00,3.81583,3.82441,3.81583,3.81982,6750000.0
2007-08-28 19:41:00,3.82427,3.82467,3.81487,3.82467,4890000.0
2007-08-28 19:42:00,3.82019,3.82827,3.82019,3.82715,5260000.0
2007-08-28 19:43:00,3.8254,3.82629,3.8211,3.8211,4510000.0
2007-08-28 19:44:00,3.82595,3.82595,3.82068,3.82448,7130000.0
2007-08-28 19:45:00,3.82289,3.82913,3.82289,3.82622,4140000.0
2007-08-28 19:46:00,3.82521,3.82615,3.82105,3.82105,5270000.0
2007-08-28 19:47:00,3.82075,3.82856,3.81681,3.82078,6010000.0
2007-08-28 19:48:00,3.82159,3.82651,3.82159,3.82569,4140000.0
2007-08-28 19:49:00,3.82462,3.82614,3.81669,3.82614,4140000.0
2007-08-28 19:50:00,3.81945,3.82638,3.81945,3.82505,4520000.0
2007-08-28 19:51:00,3.82629,3.8282,3.81818,3.82185,3020000.0
2007-08-28 19:52:00,3.82592,3.82592,3.8166,3.82488,4530000.0
2007-08-28 19:53:00,3.82696,3.82742,3.8221,3.8261,7130000.0
2007-08-28 19:55:00,3.825,3.82662,3.82141,3.82141,5640000.0
2007-08-28 19:56:00,3.82456,3.82657,3.81732,3.82536,5630000.0
2007-08-28 19:57:00,3.8265,3.82723,3.82178,3.82255,5260000.0
2007-08-28 19:58:00,3.81657,3.82585,3.81657,3.82476,3770000.0
2007-08-28 19:59:00,3.8243,3.82648,3.81708,3.81708,5630000.0
2007-08-28 20:00:00,3.82851,3.82851,3.81614,3.81647,6760000.0
2007-08-28 20:01:00,3.82517,3.82517,3.81576,3.8218,4510000.0
2007-08-28 20:02:00,3.8243,3.82571,3.82122,3.82499,5630000.0
2007-08-28 20:03:00,3.81945,3.82628,3.81667,3.82482,6380000.0
2007-08-28 20:04:00,3.823,3.8258,3.8202,3.82073,3770000.0
2007-08-28 20:05:00,3.82553,3.82553,3.81673,3.81696,4890000.0
2007-08-28 20:06:00,3.82497,3.82546,3.81625,3.81628,6750000.0
2007-08-28 20:08:00,3.82243,3.82307,3.81458,3.81546,6750000.0
2007-08-28 20:11:00,3.81631,3.82707,3.81631,3.82582,4510000.0
2007-08-28 20:12:00,3.82446,3.82625,3.81686,3.82558,3380000.0
2007-08-28 20:13:00,3.82385,3.82512,3.82064,3.82336,4130000.0
2007-08-28 20:14:00,3.82347,3.82594,3.82066,3.82234,4880000.0
2007-08-28 20:15:00,3.8268,3.8292,3.82537,3.82537,5260000.0
2007-08-28 20:16:00,3.8244,3.82625,3.81916,3.82499,5260000.0
2007-08-28 20:17:00,3.82434,3.82658,3.82096,3.8223,3760000.0
2007-08-28 20:18:00,3.81762,3.82923,3.81679,3.8284,8630000.0
2007-08-28 20:19:00,3.82386,3.8276,3.82386,3.8249,3380000.0
2007-08-28 20:20:00,3.82814,3.82814,3.82207,3.82636,3760000.0
2007-08-28 20:21:00,3.82137,3.82704,3.81649,3.81756,5640000.0
2007-08-28 20:22:00,3.81735,3.82656,3.81715,3.82642,6400000.0
2007-08-28 20:23:00,3.82176,3.82726,3.81782,3.82723,5630000.0
2007-08-28 20:24:00,3.82383,3.82677,3.82279,3.82477,4510000.0
2007-08-28 20:25:00,3.8261,3.8261,3.81536,3.82059,5260000.0
2007-08-28 20:27:00,3.82101,3.8281,3.81892,3.82697,5630000.0
2007-08-28 20:28:00,3.82741,3.82797,3.81854,3.81854,2630000.0
2007-08-28 20:29:00,3.82679,3.82712,3.8175,3.8263,6010000.0
2007-08-28 20:30:00,3.82798,3.82798,3.81659,3.82415,5630000.0
2007-08-28 20:31:00,3.82676,3.82681,3.81548,3.82681,6770000.0
2007-08-28 20:32:00,3.82714,3.8294,3.81842,3.82769,6380000.0
2007-08-28 20:33:00,3.82491,3.83039,3.82042,3.82707,6010000.0
2007-08-28 20:34:00,3.82578,3.82662,3.81682,3.82574,5260000.0
2007-08-28 20:35:00,3.81984,3.829,3.81984,3.82793,3380000.0
2007-08-28 20:36:00,3.82742,3.82742,3.82213,3.82213,2250000.0
2007-08-28 20:37:00,3.82154,3.82864,3.81884,3.81884,5270000.0
2007-08-28 20:38:00,3.82569,3.82569,3.81911,3.82474,4510000.0
2007-08-28 20:39:00,3.82111,3.82852,3.82111,3.82325,3760000.0
2007-08-28 20:40:00,3.8265,3.82683,3.81691,3.82328,5260000.0
2007-08-28 20:41:00,3.82107,3.8298,3.82107,3.82717,5260000.0
2007-08-28 20:42:00,3.82134,3.8265,3.81655,3.8221,5250000.0
2007-08-28 20:43:00,3.82475,3.82609,3.8173,3.82492,6380000.0
2007-08-28 20:44:00,3.82309,3.82721,3.81784,3.82646,4510000.0
2007-08-28 20:45:00,3.82509,3.82911,3.81998,3.82345,4140000.0
2007-08-28 20:46:00,3.82539,3.82748,3.81673,3.82496,6760000.0
2007-08-28 20:47:00,3.82147,3.82602,3.82124,3.82419,5260000.0
2007-08-28 20:48:00,3.82647,3.82866,3.81966,3.82665,4500000.0
2007-08-28 20:49:00,3.82271,3.82624,3.81669,3.82424,4510000.0
2007-08-28 20:51:00,3.82644,3.82644,3.81726,3.82394,3750000.0
2007-08-28 20:52:00,3.82601,3.82712,3.82337,3.82712,1510000.0
2007-08-28 20:53:00,3.82496,3.82558,3.82077,3.82129,6380000.0
2007-08-28 20:55:00,3.81888,3.82492,3.81502,3.82492,4510000.0
2007-08-28 20:56:00,3.82705,3.82765,3.81822,3.82728,10880000.0
2007-08-28 20:57:00,3.8267,3.82724,3.82162,3.8217,5630000.0
2007-08-28 20:58:00,3.82764,3.82912,3.82346,3.82346,7140000.0
2007-08-28 20:59:00,3.82546,3.82821,3.81862,3.82217,8260000.0
2007-08-28 21:00:00,3.82802,3.82936,3.82529,3.82571,5260000.0
2007-08-28 21:01:00,3.82683,3.82724,3.82135,3.82724,3750000.0
2007-08-28 21:02:00,3.82694,3.82805,3.8227,3.82684,3010000.0
2007-08-28 21:03:00,3.82211,3.82784,3.82208,3.82208,8640000.0
2007-08-28 21:04:00,3.82734,3.82813,3.82337,3.82749,6010000.0
2007-08-28 21:06:00,3.82712,3.82743,3.81778,3.81778,5260000.0
2007-08-28 21:07:00,3.82261,3.82691,3.81522,3.82691,3000000.0
2007-08-28 21:08:00,3.82883,3.82883,3.81939,3.81939,2630000.0
2007-08-28 21:09:00,3.82722,3.82722,3.81632,3.82722,4510000.0
2007-08-28 21:10:00,3.82377,3.82752,3.82244,3.82752,4880000.0
2007-08-28 21:11:00,3.82803,3.82836,3.82278,3.82541,3750000.0
2007-08-28 21:12:00,3.82669,3.82669,3.82196,3.82196,4880000.0
2007-08-28 21:13:00,3.81782,3.82719,3.81782,3.82173,6000000.0
2007-08-28 21:15:00,3.82891,3.82891,3.82433,3.82433,1130000.0
2007-08-28 21:16:00,3.82716,3.8286,3.81963,3.8286,4880000.0
2007-08-28 21:17:00,3.82285,3.82923,3.81954,3.82269,5640000.0
2007-08-28 21:18:00,3.82705,3.8273,3.82207,3.82207,3380000.0
2007-08-28 21:19:00,3.82074,3.82656,3.81644,3.82656,2630000.0
2007-08-28 21:20:00,3.82673,3.82722,3.81693,3.82123,9390000.0
2007-08-28 21:21:00,3.8266,3.82722,3.81693,3.82519,6400000.0
2007-08-28 21:22:00,3.82276,3.8281,3.81784,3.81784,3380000.0
2007-08-28 21:23:00,3.82219,3.82717,3.82219,3.82717,1500000.0
2007-08-28 21:24:00,3.81854,3.82679,3.81854,3.82622,1510000.0
2007-08-28 21:25:00,3.82286,3.83022,3.81907,3.82189,6380000.0
2007-08-28 21:26:00,3.82516,3.83023,3.82004,3.83023,6010000.0
2007-08-28 21:27:00,3.83091,3.83244,3.82153,3.82677,4510000.0
2007-08-28 21:28:00,3.82756,3.832,3.82539,3.82919,5270000.0
2007-08-28 21:29:00,3.82486,3.8294,3.81866,3.82888,9020000.0
2007-08-28 21:30:00,3.82506,3.83234,3.82316,3.82316,5640000.0
2007-08-28 21:31:00,3.8221,3.83173,3.8221,3.83072,3770000.0
2007-08-28 21:32:00,3.82556,3.83248,3.82556,3.83012,6000000.0
2007-08-28 21:33:00,3.82606,3.83256,3.82552,3.83256,6400000.0
2007-08-28 21:34:00,3.8304,3.83227,3.82806,3.82806,2260000.0
2007-08-28 21:35:00,3.83163,3.83568,3.82507,3.82507,4140000.0
2007-08-28 21:36:00,3.82768,3.83431,3.82285,3.82285,4140000.0
2007-08-28 21:37:00,3.83148,3.8331,3.83148,3.83209,4880000.0
2007-08-28 21:38:00,3.83221,3.83371,3.82495,3.83197,7520000.0
2007-08-28 21:39:00,3.83387,3.83563,3.82699,3.82699,5650000.0
2007-08-28 21:40:00,3.83256,3.83256,3.82307,3.82588,6770000.0
2007-08-28 21:41:00,3.83337,3.83405,3.82488,3.82912,6770000.0
2007-08-28 21:42:00,3.83088,3.83349,3.82458,3.82692,4880000.0
2007-08-28 21:43:00,3.82802,3.83312,3.82377,3.82377,4140000.0
2007-08-28 21:44:00,3.83374,3.83439,3.82426,3.82426,4880000.0
2007-08-28 21:45:00,3.82981,3.83315,3.82421,3.82421,3750000.0
2007-08-28 21:46:00,3.83031,3.8356,3.82515,3.83453,4510000.0
2007-08-28 21:47:00,3.82992,3.83719,3.82585,3.83719,5630000.0
2007-08-28 21:48:00,3.82626,3.83685,3.82602,3.83536,9410000.0
2007-08-28 21:49:00,3.82443,3.83681,3.82443,3.83681,4510000.0
2007-08-28 21:50:00,3.83248,3.83446,3.82908,3.82955,5260000.0
2007-08-28 21:51:00,3.83058,3.83636,3.82742,3.83594,6760000.0
2007-08-28 21:52:00,3.83431,3.83431,3.82355,3.82967,6390000.0
2007-08-28 21:53:00,3.83331,3.83432,3.82989,3.8339,2640000.0
2007-08-28 21:54:00,3.83328,3.83586,3.82883,3.83586,6770000.0
2007-08-28 21:55:00,3.834,3.834,3.82771,3.83359,5630000.0
2007-08-28 21:56:00,3.83634,3.83722,3.83084,3.83122,3400000.0
2007-08-28 21:57:00,3.83392,3.83392,3.82321,3.83249,3770000.0
2007-08-28 21:58:00,3.83305,3.83464,3.8275,3.83455,3760000.0
2007-08-28 21:59:00,3.83335,3.83523,3.82858,3.82858,3400000.0
2007-08-28 22:00:00,3.83251,3.83591,3.82655,3.83032,4510000.0
2007-08-28 22:01:00,3.83363,3.83464,3.82664,3.83361,6020000.0
2007-08-28 22:02:00,3.82857,3.8335,3.82857,3.8301,6010000.0
2007-08-28 22:03:00,3.83392,3.83392,3.8234,3.8246,4520000.0
2007-08-28 22:04:00,3.83368,3.83569,3.82965,3.83569,4510000.0
2007-08-28 22:05:00,3.83505,3.83776,3.82778,3.83385,4510000.0
2007-08-28 22:06:00,3.83699,3.83699,3.82638,3.83562,5260000.0
2007-08-28 22:07:00,3.83034,3.83656,3.82596,3.82596,4510000.0
2007-08-28 22:08:00,3.83141,3.83492,3.827,3.83492,4880000.0
2007-08-28 22:09:00,3.8298,3.8334,3.8282,3.8334,3390000.0
2007-08-28 22:10:00,3.8346,3.8346,3.82819,3.8342,5260000.0
2007-08-28 22:11:00,3.8305,3.83644,3.82734,3.83473,6760000.0
2007-08-28 22:12:00,3.83475,3.83528,3.82967,3.8298,4880000.0
2007-08-28 22:13:00,3.83255,3.83576,3.82243,3.83576,9780000.0
2007-08-28 22:14:00,3.82891,3.83432,3.82891,3.82956,3760000.0
2007-08-28 22:15:00,3.83654,3.83673,3.82532,3.83004,3390000.0
2007-08-28 22:16:00,3.82888,3.83337,3.82445,3.82445,4140000.0
2007-08-28 22:17:00,3.83486,3.83501,3.82592,3.82592,4140000.0
2007-08-28 22:18:00,3.82952,3.83546,3.82923,3.82963,11640000.0
2007-08-28 22:19:00,3.83391,3.83541,3.83026,3.83429,4130000.0
2007-08-28 22:20:00,3.83487,3.83505,3.82469,3.83505,6010000.0
2007-08-28 22:21:00,3.83536,3.83784,3.82722,3.828,6780000.0
2007-08-28 22:22:00,3.82952,3.83499,3.82503,3.82952,4500000.0
2007-08-28 22:23:00,3.83003,3.83163,3.82572,3.83163,3750000.0
2007-08-28 22:24:00,3.83412,3.83618,3.82542,3.83618,11260000.0
2007-08-28 22:25:00,3.83355,3.83585,3.82471,3.83585,2630000.0
2007-08-28 22:26:00,3.82455,3.83418,3.82455,3.83418,3380000.0
2007-08-28 22:27:00,3.83087,3.83462,3.82484,3.82944,4510000.0
2007-08-28 22:28:00,3.83579,3.83579,3.82608,3.83031,4130000.0
2007-08-28 22:29:00,3.83088,3.83595,3.8299,3.83111,5270000.0
2007-08-28 22:30:00,3.83196,3.83786,3.82733,3.83521,7920000.0
2007-08-28 22:31:00,3.83515,3.83515,3.83116,3.83116,1130000.0
2007-08-28 22:32:00,3.82996,3.8312,3.82874,3.8312,1880000.0
2007-08-28 22:33:00,3.83411,3.83553,3.82932,3.83044,7130000.0
2007-08-28 22:34:00,3.83416,3.83416,3.8256,3.8256,4890000.0
2007-08-28 22:35:00,3.8298,3.8351,3.82687,3.83391,5630000.0
2007-08-28 22:36:00,3.83489,3.83555,3.82606,3.83126,4880000.0
2007-08-28 22:37:00,3.83473,3.83521,3.82931,3.83479,6020000.0
2007-08-28 22:38:00,3.83042,3.83753,3.83024,3.83024,9400000.0
2007-08-28 22:39:00,3.83665,3.8384,3.82798,3.83546,4890000.0
2007-08-28 22:41:00,3.83204,3.83675,3.83052,3.83599,6770000.0
2007-08-28 22:42:00,3.83395,3.83614,3.83042,3.83399,4880000.0
2007-08-28 22:43:00,3.83048,3.83547,3.83004,3.83004,1880000.0
2007-08-28 22:44:00,3.83345,3.83859,3.82735,3.82735,9390000.0
2007-08-28 22:45:00,3.8304,3.83976,3.8303,3.83266,4520000.0
2007-08-28 22:46:00,3.83134,3.83723,3.82705,3.83504,3010000.0
2007-08-28 22:47:00,3.83559,3.83559,3.82575,3.8354,2640000.0
2007-08-28 22:48:00,3.83127,3.83798,3.83127,3.83538,5270000.0
2007-08-28 22:54:00,3.82684,3.83638,3.82684,3.8309,2640000.0
2007-08-28 22:55:00,3.83433,3.83549,3.82776,3.83284,6000000.0
2007-08-28 22:56:00,3.82926,3.83491,3.82475,3.82564,6010000.0
2007-08-28 22:57:00,3.83569,3.83569,3.82691,3.83476,3010000.0
2007-08-28 22:58:00,3.82877,3.84064,3.82877,3.83142,4130000.0
2007-08-28 22:59:00,3.82479,3.83492,3.82479,3.82849,9000000.0
2007-08-28 23:00:00,3.83852,3.83852,3.83012,3.83158,5630000.0
2007-08-28 23:01:00,3.83811,3.8382,3.83197,3.83197,3760000.0
2007-08-28 23:02:00,3.83659,3.83687,3.83452,3.83452,3010000.0
2007-08-28 23:03:00,3.83438,3.83464,3.82979,3.83464,4900000.0
2007-08-28 23:04:00,3.83434,3.83559,3.83014,3.83559,4510000.0
2007-08-28 23:05:00,3.83459,3.83508,3.83026,3.83428,6020000.0
2007-08-28 23:06:00,3.83393,3.83514,3.83113,3.83514,7140000.0
2007-08-28 23:08:00,3.83389,3.83406,3.83178,3.83406,3380000.0
2007-08-28 23:09:00,3.83064,3.83547,3.83064,3.8316,2250000.0
2007-08-28 23:10:00,3.83472,3.83705,3.82761,3.83078,7530000.0
2007-08-28 23:11:00,3.82522,3.83493,3.82522,3.83062,1880000.0
2007-08-28 23:12:00,3.83074,3.83591,3.83074,3.83405,3010000.0
2007-08-28 23:13:00,3.83345,3.83548,3.83059,3.8338,3010000.0
2007-08-28 23:14:00,3.83219,3.83433,3.82055,3.83433,8290000.0
2007-08-28 23:15:00,3.83278,3.83998,3.83278,3.83509,4530000.0
2007-08-28 23:16:00,3.83039,3.83769,3.83039,3.83382,4130000.0
2007-08-28 23:17:00,3.83391,3.83391,3.82019,3.832,3400000.0
2007-08-28 23:18:00,3.8252,3.82801,3.82219,3.82402,5260000.0
2007-08-28 23:19:00,3.82922,3.82922,3.81856,3.82797,6010000.0
2007-08-28 23:20:00,3.83112,3.83112,3.8216,3.8216,4140000.0
2007-08-28 23:21:00,3.82664,3.83199,3.82157,3.82553,4510000.0
2007-08-28 23:22:00,3.82591,3.83012,3.82104,3.82627,3760000.0
2007-08-28 23:23:00,3.83032,3.83032,3.82449,3.8258,7140000.0
2007-08-28 23:24:00,3.82659,3.83128,3.8218,3.8218,6010000.0
2007-08-28 23:25:00,3.82704,3.83096,3.82115,3.83096,4880000.0
2007-08-28 23:27:00,3.83065,3.83065,3.82345,3.82785,6770000.0
2007-08-28 23:28:00,3.83106,3.83106,3.82182,3.83057,5630000.0
2007-08-28 23:29:00,3.82891,3.83303,3.82267,3.83006,13140000.0
2007-08-28 23:30:00,3.8323,3.8323,3.82173,3.82173,5260000.0
2007-08-28 23:31:00,3.82279,3.83625,3.82279,3.83217,11640000.0
2007-08-28 23:32:00,3.83103,3.83103,3.82352,3.8254,9410000.0
2007-08-28 23:33:00,3.82908,3.83509,3.82524,3.82742,6750000.0
2007-08-28 23:34:00,3.82877,3.83502,3.82429,3.83147,13890000.0
2007-08-28 23:35:00,3.82924,3.82924,3.81728,3.82773,7500000.0
2007-08-28 23:36:00,3.82781,3.83164,3.82195,3.82195,3390000.0
2007-08-28 23:37:00,3.82549,3.83136,3.82115,3.82711,3390000.0
2007-08-28 23:38:00,3.83155,3.83158,3.82655,3.82655,5630000.0
2007-08-28 23:39:00,3.82471,3.83061,3.82008,3.82995,5260000.0
2007-08-28 23:40:00,3.831,3.83303,3.82599,3.82599,4140000.0
2007-08-28 23:41:00,3.82509,3.82901,3.82056,3.82079,4520000.0
2007-08-28 23:42:00,3.82578,3.83164,3.82574,3.83032,6010000.0
2007-08-28 23:44:00,3.82493,3.82994,3.82454,3.82489,5630000.0
2007-08-28 23:45:00,3.82566,3.83227,3.82489,3.83175,5640000.0
2007-08-28 23:46:00,3.82958,3.83002,3.82484,3.82975,4130000.0
2007-08-28 23:47:00,3.82484,3.83027,3.8188,3.82867,4890000.0
2007-08-28 23:49:00,3.82965,3.83074,3.82107,3.83053,4520000.0
2007-08-28 23:50:00,3.81907,3.83385,3.8186,3.82705,5640000.0
2007-08-28 23:51:00,3.82806,3.83174,3.8195,3.83048,5630000.0
2007-08-28 23:52:00,3.82657,3.82973,3.82521,3.82521,4510000.0
2007-08-28 23:53:00,3.82596,3.83019,3.82339,3.82339,6760000.0
2007-08-28 23:54:00,3.83058,3.83111,3.82533,3.82582,6760000.0
2007-08-28 23:55:00,3.83074,3.83093,3.82616,3.82924,3010000.0
2007-08-28 23:56:00,3.8267,3.83181,3.82516,3.83176,7500000.0
2007-08-28 23:57:00,3.83085,3.83148,3.82394,3.83148,5630000.0
2007-08-28 23:58:00,3.82674,3.83244,3.82261,3.83044,4140000.0
2007-08-28 23:59:00,3.82235,3.83048,3.82101,3.82561,3760000.0
2007-08-29 00:00:00,3.8214,3.83235,3.81861,3.82936,7140000.0
2007-08-29 00:01:00,3.83032,3.83328,3.82301,3.83168,6010000.0
2007-08-29 00:02:00,3.8291,3.83005,3.82192,3.83005,5640000.0
2007-08-29 00:03:00,3.8295,3.83046,3.82053,3.83046,6400000.0
2007-08-29 00:04:00,3.82915,3.82915,3.81897,3.82729,5630000.0
2007-08-29 00:05:00,3.82467,3.83078,3.82101,3.83078,4510000.0
2007-08-29 00:06:00,3.82481,3.83023,3.82481,3.82489,10510000.0
2007-08-29 00:07:00,3.82399,3.83131,3.82165,3.82988,4890000.0
2007-08-29 00:08:00,3.82462,3.82623,3.82085,3.82471,5250000.0
2007-08-29 00:09:00,3.82997,3.83002,3.82472,3.82938,5250000.0
2007-08-29 00:10:00,3.82987,3.82987,3.82413,3.82427,5260000.0
2007-08-29 00:11:00,3.82496,3.83134,3.82018,3.82102,5260000.0
2007-08-29 00:12:00,3.83079,3.83113,3.82072,3.8305,4890000.0
2007-08-29 00:13:00,3.82562,3.83224,3.82418,3.83014,6000000.0
2007-08-29 00:14:00,3.81931,3.82849,3.81763,3.8233,6760000.0
2007-08-29 00:15:00,3.82621,3.82799,3.81904,3.81904,3380000.0
2007-08-29 00:16:00,3.82562,3.82965,3.82395,3.82395,5630000.0
2007-08-29 00:17:00,3.82418,3.82863,3.81745,3.8231,4880000.0
2007-08-29 00:18:00,3.81848,3.82946,3.81848,3.82793,4510000.0
2007-08-29 00:20:00,3.82768,3.82914,3.82373,3.82759,4510000.0
2007-08-29 00:21:00,3.82759,3.82759,3.81538,3.82083,6010000.0
2007-08-29 00:22:00,3.82399,3.8294,3.82361,3.8294,4140000.0
2007-08-29 00:23:00,3.82838,3.82838,3.81962,3.81962,3400000.0
2007-08-29 00:24:00,3.82238,3.82912,3.81972,3.82912,3770000.0
2007-08-29 00:25:00,3.82857,3.82897,3.81841,3.82354,4890000.0
2007-08-29 00:26:00,3.82749,3.82902,3.81872,3.81872,5260000.0
2007-08-29 00:28:00,3.82908,3.82908,3.81968,3.82904,6020000.0
2007-08-29 00:29:00,3.82838,3.82838,3.81795,3.81945,13530000.0
2007-08-29 00:30:00,3.82586,3.82586,3.81857,3.82372,4510000.0
2007-08-29 00:31:00,3.82503,3.83083,3.82503,3.82538,2630000.0
2007-08-29 00:32:00,3.82737,3.82854,3.8196,3.82854,5260000.0
2007-08-29 00:33:00,3.82036,3.8303,3.82031,3.82817,5260000.0
2007-08-29 00:34:00,3.82381,3.82809,3.8219,3.82532,5640000.0
2007-08-29 00:35:00,3.82773,3.82846,3.82118,3.82824,6020000.0
2007-08-29 00:36:00,3.8218,3.8326,3.81933,3.81952,6390000.0
2007-08-29 00:37:00,3.82764,3.82764,3.81684,3.8209,5260000.0
2007-08-29 00:38:00,3.81949,3.82792,3.81943,3.81979,4510000.0
2007-08-29 00:39:00,3.82762,3.83001,3.81907,3.82947,9770000.0
2007-08-29 00:40:00,3.81974,3.82849,3.81974,3.82198,6760000.0
2007-08-29 00:41:00,3.82364,3.83059,3.82233,3.82401,6380000.0
2007-08-29 00:42:00,3.82828,3.82828,3.81611,3.82089,6020000.0
2007-08-29 00:44:00,3.82741,3.82932,3.81954,3.82764,7190000.0
2007-08-29 00:45:00,3.82894,3.83091,3.82417,3.82672,4520000.0
2007-08-29 00:46:00,3.82382,3.82789,3.8172,3.82789,4150000.0
2007-08-29 00:47:00,3.82461,3.83057,3.82038,3.82492,3400000.0
2007-08-29 00:48:00,3.81851,3.82914,3.81851,3.82548,3010000.0
2007-08-29 00:49:00,3.82889,3.82889,3.82378,3.82888,5270000.0
2007-08-29 00:50:00,3.82521,3.82946,3.81777,3.82946,5650000.0
2007-08-29 00:51:00,3.82919,3.82919,3.82373,3.82897,3030000.0
2007-08-29 00:52:00,3.81931,3.83069,3.81931,3.8284,3770000.0
2007-08-29 00:54:00,3.82845,3.82845,3.8187,3.82714,5250000.0
2007-08-29 00:55:00,3.82072,3.83026,3.82072,3.82819,4510000.0
2007-08-29 00:56:00,3.82899,3.82899,3.81962,3.82394,4140000.0
2007-08-29 00:58:00,3.82065,3.83249,3.82065,3.83105,4150000.0
2007-08-29 00:59:00,3.81984,3.83028,3.81984,3.82431,3400000.0
2007-08-29 01:00:00,3.82759,3.83161,3.82081,3.82081,7140000.0
2007-08-29 01:01:00,3.82609,3.82683,3.81936,3.82326,3030000.0
2007-08-29 01:02:00,3.82748,3.82926,3.81958,3.82926,4900000.0
2007-08-29 01:03:00,3.82905,3.82916,3.8212,3.82916,3400000.0
2007-08-29 01:04:00,3.82775,3.82924,3.81984,3.82774,6400000.0
2007-08-29 01:06:00,3.81987,3.83071,3.81987,3.83006,7510000.0
2007-08-29 01:08:00,3.82374,3.82737,3.82281,3.82737,4140000.0
2007-08-29 01:09:00,3.82481,3.82953,3.82442,3.82485,5260000.0
2007-08-29 01:10:00,3.82368,3.82806,3.82082,3.82806,6030000.0
2007-08-29 01:11:00,3.82821,3.82821,3.82285,3.8236,5260000.0
2007-08-29 01:12:00,3.82388,3.82757,3.81755,3.82699,4520000.0
2007-08-29 01:14:00,3.82247,3.83106,3.82247,3.82892,6760000.0
2007-08-29 01:15:00,3.8289,3.82934,3.81969,3.8247,7520000.0
2007-08-29 01:16:00,3.82499,3.82971,3.82046,3.82907,6390000.0
2007-08-29 01:18:00,3.82853,3.82913,3.81972,3.82482,3760000.0
2007-08-29 01:19:00,3.82838,3.83002,3.82094,3.82296,3770000.0
2007-08-29 01:20:00,3.823,3.82786,3.82214,3.82786,4150000.0
2007-08-29 01:21:00,3.82873,3.82957,3.82047,3.82047,4150000.0
2007-08-29 01:22:00,3.82431,3.83016,3.82011,3.8279,4880000.0
2007-08-29 01:23:00,3.8272,3.82955,3.82359,3.82955,2260000.0
2007-08-29 01:24:00,3.82474,3.82877,3.8247,3.82697,6390000.0
2007-08-29 01:25:00,3.82897,3.82897,3.81916,3.82741,3010000.0
2007-08-29 01:26:00,3.82416,3.82861,3.82411,3.82861,2270000.0
2007-08-29 01:27:00,3.82399,3.83007,3.82365,3.82452,7920000.0
2007-08-29 01:28:00,3.81875,3.82561,3.817,3.82561,3390000.0
2007-08-29 01:29:00,3.82925,3.82925,3.82404,3.82783,3770000.0
2007-08-29 01:30:00,3.82127,3.83195,3.82127,3.82565,7160000.0
2007-08-29 01:31:00,3.82088,3.8314,3.82088,3.8309,6030000.0
2007-08-29 01:32:00,3.82523,3.83051,3.8204,3.82851,4900000.0
2007-08-29 01:33:00,3.82334,3.8282,3.81761,3.8282,6020000.0
2007-08-29 01:34:00,3.82388,3.82861,3.81904,3.82361,4140000.0
2007-08-29 01:35:00,3.81965,3.8293,3.81965,3.82916,3770000.0
2007-08-29 01:36:00,3.82373,3.82892,3.82273,3.82892,3400000.0
2007-08-29 01:37:00,3.82768,3.83077,3.82137,3.82866,5260000.0
2007-08-29 01:38:00,3.81993,3.83086,3.81993,3.82768,6020000.0
2007-08-29 01:39:00,3.82724,3.8289,3.82368,3.8289,4140000.0
2007-08-29 01:40:00,3.82546,3.82846,3.82526,3.82779,5640000.0
2007-08-29 01:41:00,3.82811,3.82938,3.81918,3.81918,2640000.0
2007-08-29 01:42:00,3.82877,3.82877,3.82365,3.82365,7140000.0
2007-08-29 01:43:00,3.82785,3.8279,3.81847,3.81847,4140000.0
2007-08-29 01:44:00,3.82043,3.8321,3.82043,3.8259,3770000.0
2007-08-29 01:45:00,3.82973,3.82993,3.81813,3.82814,8260000.0
2007-08-29 01:46:00,3.82363,3.83059,3.82363,3.82496,4880000.0
2007-08-29 01:47:00,3.82752,3.82903,3.82507,3.82507,4510000.0
2007-08-29 01:48:00,3.82346,3.82763,3.81913,3.82138,4140000.0
2007-08-29 01:49:00,3.8238,3.82832,3.81782,3.82737,4900000.0
2007-08-29 01:50:00,3.82589,3.83214,3.82487,3.82904,4900000.0
2007-08-29 01:51:00,3.82477,3.82993,3.82477,3.82993,1890000.0
2007-08-29 01:52:00,3.82902,3.82902,3.82207,3.8282,4140000.0
2007-08-29 01:53:00,3.82335,3.82832,3.82156,3.82832,3390000.0
2007-08-29 01:54:00,3.82414,3.82937,3.81986,3.8286,6400000.0
2007-08-29 01:55:00,3.82328,3.83299,3.82169,3.82859,7510000.0
2007-08-29 01:56:00,3.829,3.829,3.81895,3.82712,6770000.0
2007-08-29 01:57:00,3.82328,3.82824,3.81692,3.82653,3770000.0
2007-08-29 01:58:00,3.82285,3.8289,3.81713,3.8289,9040000.0
2007-08-29 02:00:00,3.83002,3.83002,3.81929,3.82472,3380000.0
2007-08-29 02:01:00,3.82332,3.83043,3.82332,3.82406,9770000.0
2007-08-29 02:02:00,3.82928,3.82953,3.82009,3.8279,4520000.0
2007-08-29 02:03:00,3.82892,3.82972,3.82457,3.82957,5250000.0
2007-08-29 02:04:00,3.82422,3.83115,3.82054,3.82428,7520000.0
2007-08-29 02:05:00,3.82367,3.82979,3.81992,3.82471,5260000.0
2007-08-29 02:06:00,3.82539,3.82936,3.82539,3.82936,1130000.0
2007-08-29 02:07:00,3.82749,3.82882,3.81952,3.82492,6390000.0
2007-08-29 02:08:00,3.82438,3.83114,3.82438,3.82922,4510000.0
2007-08-29 02:09:00,3.82708,3.82839,3.8232,3.82839,7510000.0
2007-08-29 02:10:00,3.82725,3.82852,3.82277,3.82707,6390000.0
2007-08-29 02:11:00,3.82891,3.83539,3.82125,3.82125,6000000.0
2007-08-29 02:12:00,3.825,3.82931,3.825,3.82915,1880000.0
2007-08-29 02:13:00,3.82406,3.82966,3.82372,3.82966,3380000.0
2007-08-29 02:14:00,3.82847,3.82919,3.82292,3.82858,13520000.0
2007-08-29 02:15:00,3.8283,3.83062,3.82324,3.82347,6020000.0
2007-08-29 02:16:00,3.82771,3.82905,3.82401,3.82401,3380000.0
2007-08-29 02:17:00,3.8291,3.82961,3.82428,3.82559,5250000.0
2007-08-29 02:19:00,3.82759,3.82928,3.81933,3.81933,7880000.0
2007-08-29 02:20:00,3.82307,3.82848,3.81783,3.82681,6020000.0
2007-08-29 02:21:00,3.82349,3.82902,3.82202,3.82202,6390000.0
2007-08-29 02:22:00,3.8195,3.8289,3.81939,3.82667,6380000.0
2007-08-29 02:23:00,3.82521,3.83054,3.82323,3.82975,10890000.0
2007-08-29 02:24:00,3.82815,3.8287,3.8189,3.8287,6020000.0
2007-08-29 02:26:00,3.82146,3.82788,3.82146,3.82479,3750000.0
2007-08-29 02:27:00,3.82415,3.83139,3.82415,3.82419,9030000.0
2007-08-29 02:28:00,3.82289,3.82788,3.81796,3.82118,6780000.0
2007-08-29 02:29:00,3.82931,3.82931,3.82358,3.82577,4140000.0
2007-08-29 02:30:00,3.82296,3.83108,3.82296,3.82494,6390000.0
2007-08-29 02:31:00,3.82398,3.83113,3.82144,3.82667,2640000.0
2007-08-29 02:32:00,3.82385,3.83034,3.81787,3.82445,6030000.0
2007-08-29 02:33:00,3.82271,3.82963,3.82271,3.8248,4890000.0
2007-08-29 02:34:00,3.82952,3.831,3.82405,3.83011,5260000.0
2007-08-29 02:35:00,3.82885,3.82885,3.81999,3.82783,6380000.0
2007-08-29 02:36:00,3.82819,3.83188,3.82206,3.82992,4890000.0
2007-08-29 02:37:00,3.82326,3.82887,3.82326,3.82835,6010000.0
2007-08-29 02:38:00,3.82459,3.82925,3.82459,3.82663,4890000.0
2007-08-29 02:39:00,3.8248,3.82827,3.82223,3.82781,4890000.0
2007-08-29 02:40:00,3.82756,3.82886,3.81956,3.82398,5280000.0
2007-08-29 02:41:00,3.82321,3.82928,3.81729,3.82742,5630000.0
2007-08-29 02:42:00,3.8249,3.8331,3.8249,3.82966,7510000.0
2007-08-29 02:43:00,3.82728,3.82862,3.82175,3.82742,6010000.0
2007-08-29 02:44:00,3.82477,3.82859,3.8216,3.82827,3400000.0
2007-08-29 02:45:00,3.83057,3.83192,3.82179,3.82493,4150000.0
2007-08-29 02:46:00,3.82812,3.83273,3.82023,3.82633,4530000.0
2007-08-29 02:47:00,3.82578,3.82831,3.81736,3.82831,4150000.0
2007-08-29 02:48:00,3.82738,3.82853,3.82341,3.82499,7510000.0
2007-08-29 02:49:00,3.82549,3.82894,3.82416,3.82574,4140000.0
2007-08-29 02:50:00,3.82533,3.82892,3.82355,3.82768,4510000.0
2007-08-29 02:51:00,3.82524,3.83025,3.82332,3.82842,3770000.0
2007-08-29 02:52:00,3.82708,3.82888,3.82334,3.82367,4890000.0
2007-08-29 02:53:00,3.82716,3.8288,3.81839,3.82819,10540000.0
2007-08-29 02:54:00,3.82932,3.83092,3.825,3.825,6770000.0
2007-08-29 02:55:00,3.82361,3.82871,3.8232,3.8232,7510000.0
2007-08-29 02:56:00,3.82838,3.82889,3.82375,3.82889,5260000.0
2007-08-29 02:57:00,3.82141,3.82711,3.82141,3.82339,5260000.0
2007-08-29 02:58:00,3.8232,3.82881,3.82295,3.82845,4510000.0
2007-08-29 02:59:00,3.82917,3.82917,3.81987,3.81987,7530000.0
2007-08-29 03:00:00,3.82975,3.82975,3.82067,3.82162,4520000.0
2007-08-29 03:01:00,3.82255,3.82962,3.82106,3.82859,3770000.0
2007-08-29 03:02:00,3.82842,3.83147,3.82355,3.82824,6400000.0
2007-08-29 03:03:00,3.81702,3.82998,3.81702,3.82857,5630000.0
2007-08-29 03:05:00,3.82492,3.82922,3.81982,3.82922,6760000.0
2007-08-29 03:06:00,3.81923,3.82859,3.81923,3.82326,2640000.0
2007-08-29 03:07:00,3.82909,3.82943,3.81968,3.81968,4130000.0
2007-08-29 03:08:00,3.82473,3.83017,3.82473,3.83001,4500000.0
2007-08-29 03:09:00,3.82121,3.83064,3.82059,3.82059,3390000.0
2007-08-29 03:10:00,3.82919,3.83039,3.82141,3.82903,5270000.0
2007-08-29 03:11:00,3.82943,3.83055,3.82317,3.82895,3380000.0
2007-08-29 03:12:00,3.82817,3.82827,3.82023,3.82035,9380000.0
2007-08-29 03:13:00,3.82621,3.82875,3.81811,3.82588,8630000.0
2007-08-29 03:14:00,3.82111,3.83178,3.82111,3.82466,10900000.0
2007-08-29 03:15:00,3.82335,3.83344,3.82335,3.82927,6770000.0
2007-08-29 03:16:00,3.8273,3.82826,3.82084,3.82414,4880000.0
2007-08-29 03:17:00,3.82748,3.82911,3.82199,3.82874,6380000.0
2007-08-29 03:18:00,3.82809,3.82809,3.81791,3.82336,4880000.0
2007-08-29 03:20:00,3.82365,3.8269,3.81805,3.8242,5640000.0
2007-08-29 03:21:00,3.82398,3.83056,3.82382,3.82382,8290000.0
2007-08-29 03:22:00,3.82862,3.82887,3.82389,3.82389,4510000.0
2007-08-29 03:23:00,3.82566,3.82566,3.81898,3.81898,1880000.0
2007-08-29 03:24:00,3.82063,3.83188,3.82063,3.82542,4520000.0
2007-08-29 03:25:00,3.82895,3.82895,3.82382,3.82382,2640000.0
2007-08-29 03:26:00,3.82915,3.82915,3.82477,3.82477,1130000.0
2007-08-29 03:27:00,3.8289,3.8289,3.82605,3.82799,4150000.0
2007-08-29 03:28:00,3.82584,3.83084,3.82559,3.82995,5270000.0
2007-08-29 03:29:00,3.82891,3.8304,3.82499,3.82992,3400000.0
2007-08-29 03:30:00,3.83,3.83031,3.82516,3.82516,3400000.0
2007-08-29 03:31:00,3.82415,3.82953,3.82415,3.82953,3390000.0
2007-08-29 03:32:00,3.82796,3.82812,3.81681,3.82812,4520000.0
2007-08-29 03:33:00,3.81967,3.83212,3.81967,3.8301,3770000.0
2007-08-29 03:34:00,3.82851,3.82912,3.82403,3.82403,4150000.0
2007-08-29 03:35:00,3.81939,3.82808,3.81939,3.82798,8660000.0
2007-08-29 03:36:00,3.82228,3.83114,3.81938,3.82522,9770000.0
2007-08-29 03:37:00,3.82501,3.82901,3.81939,3.82515,8280000.0
2007-08-29 03:38:00,3.8194,3.83201,3.81838,3.82707,5270000.0
2007-08-29 03:39:00,3.83011,3.83329,3.82063,3.82063,6020000.0
2007-08-29 03:41:00,3.82912,3.82912,3.82213,3.82908,3010000.0
2007-08-29 03:42:00,3.82979,3.82979,3.82428,3.82428,4880000.0
2007-08-29 03:43:00,3.82901,3.82919,3.81955,3.8279,4140000.0
2007-08-29 03:44:00,3.81874,3.82879,3.81874,3.8284,8650000.0
2007-08-29 03:45:00,3.82453,3.83627,3.82453,3.82633,12020000.0
2007-08-29 03:46:00,3.82877,3.82994,3.82546,3.82569,5630000.0
2007-08-29 03:47:00,3.82846,3.82846,3.82777,3.82785,2250000.0
2007-08-29 03:48:00,3.82822,3.82849,3.82277,3.82393,4140000.0
2007-08-29 03:49:00,3.82006,3.82813,3.82006,3.82771,4510000.0
2007-08-29 03:50:00,3.82953,3.82985,3.8211,3.82879,6030000.0
2007-08-29 03:51:00,3.82039,3.82605,3.82039,3.82258,3380000.0
2007-08-29 03:52:00,3.82459,3.82931,3.82189,3.82562,5270000.0
2007-08-29 03:53:00,3.82492,3.83,3.81983,3.82503,5270000.0
2007-08-29 03:56:00,3.82397,3.82682,3.81889,3.82623,4510000.0
2007-08-29 03:57:00,3.8278,3.8278,3.81948,3.81948,3770000.0
2007-08-29 03:58:00,3.82678,3.82678,3.82373,3.82373,1130000.0
2007-08-29 03:59:00,3.82376,3.83421,3.82079,3.82969,7920000.0
2007-08-29 04:00:00,3.82384,3.82384,3.82384,3.82384,750000.0
2007-08-29 04:01:00,3.82749,3.82929,3.82183,3.8247,3010000.0
2007-08-29 04:02:00,3.82953,3.82968,3.82082,3.82968,3400000.0
2007-08-29 04:03:00,3.82422,3.83104,3.82092,3.82422,3760000.0
2007-08-29 04:04:00,3.82911,3.82984,3.82742,3.82895,3020000.0
2007-08-29 04:05:00,3.82469,3.82787,3.81877,3.82787,4510000.0
2007-08-29 04:06:00,3.82073,3.83192,3.81942,3.81942,6400000.0
2007-08-29 04:07:00,3.82866,3.82866,3.82036,3.828,4140000.0
2007-08-29 04:08:00,3.81789,3.829,3.81789,3.82838,4140000.0
2007-08-29 04:09:00,3.82302,3.8322,3.82302,3.82891,4130000.0
2007-08-29 04:10:00,3.82444,3.82882,3.81847,3.82882,8650000.0
2007-08-29 04:11:00,3.82285,3.82718,3.82285,3.82446,2650000.0
2007-08-29 04:12:00,3.82459,3.83042,3.82224,3.82906,9420000.0
2007-08-29 04:13:00,3.82576,3.82972,3.82064,3.82546,4530000.0
2007-08-29 04:15:00,3.83138,3.83138,3.82251,3.82251,4130000.0
2007-08-29 04:16:00,3.83051,3.83161,3.82333,3.82333,4500000.0
2007-08-29 04:17:00,3.82483,3.83008,3.82055,3.82084,8640000.0
2007-08-29 04:18:00,3.82425,3.82966,3.82425,3.82919,3760000.0
2007-08-29 04:19:00,3.81843,3.82879,3.81843,3.82879,5260000.0
2007-08-29 04:21:00,3.82659,3.82843,3.8222,3.8222,4520000.0
2007-08-29 04:23:00,3.8235,3.82851,3.823,3.82851,4130000.0
2007-08-29 04:24:00,3.82442,3.83054,3.82246,3.82246,6750000.0
2007-08-29 04:25:00,3.82353,3.82882,3.82338,3.82882,7130000.0
2007-08-29 04:26:00,3.82856,3.82856,3.82272,3.8255,8250000.0
2007-08-29 04:27:00,3.8295,3.83144,3.82368,3.82534,7880000.0
2007-08-29 04:28:00,3.82766,3.82927,3.82463,3.82786,8260000.0
2007-08-29 04:30:00,3.82296,3.82742,3.81732,3.82362,7910000.0
2007-08-29 04:31:00,3.83012,3.83049,3.82011,3.82343,5640000.0
2007-08-29 04:32:00,3.82393,3.82766,3.82294,3.82355,5270000.0
2007-08-29 04:33:00,3.82577,3.82794,3.82403,3.82794,1880000.0
2007-08-29 04:34:00,3.82387,3.82836,3.8224,3.82777,4500000.0
2007-08-29 04:36:00,3.82364,3.82958,3.82293,3.82412,10510000.0
2007-08-29 04:39:00,3.82699,3.82733,3.82057,3.82175,4890000.0
2007-08-29 04:40:00,3.82918,3.82953,3.8197,3.8197,5630000.0
2007-08-29 04:41:00,3.81827,3.82802,3.81827,3.82802,2630000.0
2007-08-29 04:42:00,3.82353,3.82507,3.82353,3.82436,3750000.0
2007-08-29 04:43:00,3.82262,3.82713,3.82139,3.82599,4900000.0
2007-08-29 04:44:00,3.82384,3.82892,3.81952,3.82769,9030000.0
2007-08-29 04:45:00,3.8256,3.829,3.81819,3.829,3400000.0
2007-08-29 04:46:00,3.82344,3.82594,3.81937,3.82335,4510000.0
2007-08-29 04:47:00,3.82409,3.82868,3.81939,3.82434,3770000.0
2007-08-29 04:48:00,3.82589,3.83066,3.8256,3.82976,3770000.0
2007-08-29 04:49:00,3.82331,3.82937,3.8226,3.82501,6000000.0
2007-08-29 04:51:00,3.82884,3.8289,3.82884,3.8289,1880000.0
2007-08-29 04:52:00,3.82811,3.82885,3.82374,3.82882,5260000.0
2007-08-29 04:53:00,3.82379,3.82879,3.82146,3.82146,3030000.0
2007-08-29 04:55:00,3.82946,3.82946,3.82371,3.82881,3380000.0
2007-08-29 04:56:00,3.82915,3.82915,3.82238,3.82769,4510000.0
2007-08-29 04:57:00,3.82893,3.82901,3.82893,3.82901,1500000.0
2007-08-29 04:58:00,3.82989,3.83015,3.82466,3.82466,6760000.0
2007-08-29 04:59:00,3.82363,3.82563,3.81945,3.82563,3020000.0
2007-08-29 05:00:00,3.82848,3.83149,3.82487,3.82664,9390000.0
2007-08-29 05:01:00,3.82648,3.82754,3.82513,3.82754,1880000.0
2007-08-29 05:02:00,3.82885,3.82911,3.82371,3.82911,4500000.0
2007-08-29 05:03:00,3.82932,3.83013,3.82382,3.82481,6010000.0
2007-08-29 05:05:00,3.82975,3.83107,3.82333,3.82333,2640000.0
2007-08-29 05:06:00,3.82303,3.82828,3.8222,3.82828,3770000.0
2007-08-29 05:07:00,3.82365,3.82869,3.82363,3.82869,1510000.0
2007-08-29 05:08:00,3.82829,3.82994,3.82512,3.82521,4890000.0
2007-08-29 05:09:00,3.82328,3.82854,3.82328,3.82854,2260000.0
2007-08-29 05:12:00,3.82693,3.8292,3.81777,3.8292,10890000.0
2007-08-29 05:13:00,3.82909,3.83068,3.82306,3.82998,8250000.0
2007-08-29 05:15:00,3.83172,3.83172,3.83066,3.83066,1130000.0
2007-08-29 05:16:00,3.82261,3.82859,3.81618,3.82859,8670000.0
2007-08-29 05:17:00,3.82589,3.83018,3.81915,3.82556,4140000.0
2007-08-29 05:18:00,3.81953,3.82913,3.81953,3.82913,1130000.0
2007-08-29 05:19:00,3.82887,3.82924,3.82753,3.82924,1510000.0
2007-08-29 05:20:00,3.82579,3.8291,3.82237,3.82745,6020000.0
2007-08-29 05:21:00,3.82576,3.82912,3.82576,3.82912,1130000.0
2007-08-29 05:23:00,3.82257,3.8278,3.82123,3.82288,10880000.0
2007-08-29 05:26:00,3.82348,3.82989,3.82253,3.82428,10880000.0
2007-08-29 05:29:00,3.82497,3.8312,3.82432,3.82488,6770000.0
2007-08-29 05:30:00,3.82708,3.82981,3.82353,3.82835,4880000.0
2007-08-29 05:31:00,3.82291,3.82739,3.81897,3.81897,3010000.0
2007-08-29 05:32:00,3.82852,3.82852,3.8191,3.8191,4140000.0
2007-08-29 05:33:00,3.82233,3.82784,3.81714,3.82784,6400000.0
2007-08-29 05:34:00,3.8278,3.8278,3.8178,3.82084,4890000.0
2007-08-29 05:35:00,3.82785,3.8292,3.82026,3.82877,4510000.0
2007-08-29 05:36:00,3.82915,3.82944,3.82377,3.824,3400000.0
2007-08-29 05:37:00,3.82423,3.82897,3.81934,3.82883,5260000.0
2007-08-29 05:38:00,3.82208,3.82793,3.81841,3.81841,4880000.0
2007-08-29 05:39:00,3.82361,3.82772,3.81736,3.82446,4880000.0
2007-08-29 05:40:00,3.82326,3.8283,3.81686,3.82722,5640000.0
2007-08-29 05:41:00,3.82357,3.82731,3.81736,3.82674,5270000.0
2007-08-29 05:42:00,3.82475,3.82906,3.82384,3.82906,3380000.0
2007-08-29 05:43:00,3.8278,3.8287,3.81852,3.82423,4880000.0
2007-08-29 05:44:00,3.82193,3.82902,3.81758,3.82341,7140000.0
2007-08-29 05:45:00,3.82956,3.82956,3.8185,3.8289,10890000.0
2007-08-29 05:46:00,3.82842,3.82842,3.82234,3.82551,1140000.0
2007-08-29 05:47:00,3.82882,3.82948,3.8216,3.82894,4520000.0
2007-08-29 05:48:00,3.82806,3.82943,3.81744,3.8277,6390000.0
2007-08-29 05:49:00,3.82963,3.82963,3.82745,3.82745,2250000.0
2007-08-29 05:50:00,3.82774,3.82774,3.81441,3.81786,4510000.0
2007-08-29 05:51:00,3.82955,3.82955,3.81819,3.82838,6770000.0
2007-08-29 05:52:00,3.81892,3.82762,3.8182,3.82055,6000000.0
2007-08-29 05:53:00,3.82504,3.83176,3.82257,3.83081,5250000.0
2007-08-29 05:54:00,3.82813,3.82994,3.82028,3.82926,5260000.0
2007-08-29 05:55:00,3.82434,3.82932,3.81855,3.82137,6010000.0
2007-08-29 05:56:00,3.82489,3.82933,3.81935,3.82933,4150000.0
2007-08-29 05:57:00,3.82938,3.82962,3.82026,3.82934,6000000.0
2007-08-29 05:58:00,3.82809,3.83056,3.81983,3.82988,9770000.0
2007-08-29 05:59:00,3.8239,3.82778,3.81789,3.82733,5260000.0
2007-08-29 06:00:00,3.83075,3.83075,3.82208,3.82936,4880000.0
2007-08-29 06:01:00,3.82511,3.83044,3.82048,3.82803,5260000.0
2007-08-29 06:03:00,3.82839,3.82839,3.81858,3.81858,6770000.0
2007-08-29 06:04:00,3.82838,3.82905,3.82228,3.82755,6770000.0
2007-08-29 06:05:00,3.82125,3.83128,3.82125,3.83001,4890000.0
2007-08-29 06:06:00,3.82325,3.82786,3.81868,3.82786,6390000.0
2007-08-29 06:07:00,3.82367,3.82852,3.82097,3.82852,7510000.0
2007-08-29 06:08:00,3.82337,3.8295,3.82233,3.82324,9030000.0
2007-08-29 06:09:00,3.82497,3.82763,3.81971,3.82749,4890000.0
2007-08-29 06:10:00,3.82369,3.82826,3.81967,3.8197,4140000.0
2007-08-29 06:11:00,3.81815,3.82729,3.81815,3.82715,4510000.0
2007-08-29 06:12:00,3.82861,3.82949,3.82218,3.82218,6390000.0
2007-08-29 06:13:00,3.82294,3.83049,3.82045,3.82804,4890000.0
2007-08-29 06:14:00,3.82794,3.82997,3.8202,3.82939,7140000.0
2007-08-29 06:15:00,3.82241,3.83132,3.82241,3.82553,4530000.0
2007-08-29 06:16:00,3.82754,3.82981,3.81941,3.82865,6390000.0
2007-08-29 06:17:00,3.81885,3.82788,3.81708,3.82355,4510000.0
2007-08-29 06:18:00,3.82784,3.82926,3.81897,3.82916,4510000.0
2007-08-29 06:19:00,3.82776,3.82776,3.81712,3.82352,4880000.0
2007-08-29 06:20:00,3.82851,3.82851,3.81757,3.81837,4140000.0
2007-08-29 06:21:00,3.82878,3.82918,3.81948,3.82839,4150000.0
2007-08-29 06:22:00,3.82147,3.83095,3.82147,3.83049,2630000.0
2007-08-29 06:24:00,3.82328,3.82966,3.8185,3.8185,7900000.0
2007-08-29 06:25:00,3.82417,3.82896,3.82339,3.82896,5260000.0
2007-08-29 06:27:00,3.82893,3.82893,3.82239,3.82578,4530000.0
2007-08-29 06:28:00,3.82883,3.82883,3.81951,3.81951,1130000.0
2007-08-29 06:29:00,3.82705,3.82887,3.81775,3.82334,14280000.0
2007-08-29 06:30:00,3.82658,3.82934,3.81899,3.82889,9020000.0
2007-08-29 06:31:00,3.82597,3.8296,3.82405,3.82405,3380000.0
2007-08-29 06:32:00,3.82728,3.82887,3.81835,3.82207,5640000.0
2007-08-29 06:33:00,3.82397,3.82913,3.82397,3.82827,3770000.0
2007-08-29 06:34:00,3.82576,3.82708,3.81882,3.8243,3780000.0
2007-08-29 06:35:00,3.82693,3.82792,3.81624,3.82449,9400000.0
2007-08-29 06:36:00,3.81816,3.82767,3.81816,3.82209,8270000.0
2007-08-29 06:37:00,3.82755,3.82883,3.82391,3.82847,4880000.0
2007-08-29 06:38:00,3.82792,3.82915,3.82588,3.82783,5270000.0
2007-08-29 06:39:00,3.82878,3.82969,3.81999,3.82785,8660000.0
2007-08-29 06:40:00,3.82821,3.82963,3.82382,3.82405,8260000.0
2007-08-29 06:41:00,3.82896,3.83046,3.82377,3.82545,4140000.0
2007-08-29 06:42:00,3.83077,3.83117,3.82904,3.82969,3760000.0
2007-08-29 06:43:00,3.82931,3.82931,3.82275,3.8277,5640000.0
2007-08-29 06:45:00,3.82915,3.8343,3.82256,3.82939,3760000.0
2007-08-29 06:46:00,3.82679,3.82679,3.81928,3.81928,5650000.0
2007-08-29 06:47:00,3.82946,3.83023,3.82053,3.82084,3390000.0
2007-08-29 06:48:00,3.82956,3.82994,3.82956,3.82994,1140000.0
2007-08-29 06:49:00,3.82645,3.83083,3.82033,3.83006,3770000.0
2007-08-29 06:50:00,3.82913,3.82939,3.8239,3.82479,6030000.0
2007-08-29 06:51:00,3.82917,3.82917,3.82764,3.82896,2640000.0
2007-08-29 06:52:00,3.82825,3.8301,3.82063,3.82961,3770000.0
2007-08-29 06:53:00,3.83029,3.83142,3.82478,3.82567,7180000.0
2007-08-29 06:54:00,3.82791,3.82808,3.81784,3.8227,5250000.0
2007-08-29 06:55:00,3.81852,3.82936,3.81691,3.82936,3780000.0
2007-08-29 06:56:00,3.82682,3.82884,3.82544,3.82872,4140000.0
2007-08-29 06:57:00,3.82884,3.8297,3.82774,3.82813,4140000.0
2007-08-29 06:58:00,3.82404,3.82851,3.82357,3.82357,3390000.0
2007-08-29 06:59:00,3.82869,3.82883,3.8236,3.8236,4140000.0
2007-08-29 07:00:00,3.82739,3.83261,3.82517,3.82817,5280000.0
2007-08-29 07:01:00,3.83033,3.83548,3.82164,3.83081,6050000.0
2007-08-29 07:02:00,3.82839,3.82839,3.81737,3.81737,1500000.0
2007-08-29 07:05:00,3.82264,3.82742,3.81837,3.82293,7130000.0
2007-08-29 07:06:00,3.82435,3.82732,3.82435,3.82458,3380000.0
2007-08-29 07:07:00,3.82387,3.82848,3.82363,3.82814,4130000.0
2007-08-29 07:08:00,3.82437,3.82805,3.8233,3.8233,3750000.0
2007-08-29 07:09:00,3.82853,3.82908,3.8238,3.82608,6760000.0
2007-08-29 07:11:00,3.82687,3.8292,3.81927,3.81982,3400000.0
2007-08-29 07:12:00,3.82809,3.82842,3.81886,3.82842,4540000.0
2007-08-29 07:13:00,3.82775,3.82775,3.82274,3.82304,3010000.0
2007-08-29 07:14:00,3.81942,3.83104,3.81942,3.82787,6410000.0
2007-08-29 07:15:00,3.83272,3.83274,3.82313,3.82742,7180000.0
2007-08-29 07:18:00,3.82171,3.82771,3.81864,3.81864,6760000.0
2007-08-29 07:19:00,3.8257,3.8257,3.82311,3.82311,1500000.0
2007-08-29 07:22:00,3.82872,3.82872,3.82792,3.82792,1880000.0
2007-08-29 07:23:00,3.82808,3.8285,3.82457,3.82793,3760000.0
2007-08-29 07:24:00,3.82744,3.82847,3.82195,3.82799,4130000.0
2007-08-29 07:25:00,3.8246,3.82881,3.81957,3.82363,5250000.0
2007-08-29 07:26:00,3.82383,3.83005,3.82029,3.82645,4510000.0
2007-08-29 07:27:00,3.82976,3.82976,3.81981,3.82583,3750000.0
2007-08-29 07:28:00,3.82506,3.82506,3.82405,3.82405,2250000.0
2007-08-29 07:29:00,3.82817,3.82817,3.818,3.8232,6760000.0
2007-08-29 07:30:00,3.82663,3.83006,3.82278,3.82278,4880000.0
2007-08-29 07:31:00,3.82205,3.82769,3.81892,3.81892,3760000.0
2007-08-29 07:32:00,3.82834,3.82834,3.82708,3.82708,1880000.0
2007-08-29 07:33:00,3.82221,3.8275,3.8185,3.8185,4150000.0
2007-08-29 07:34:00,3.8263,3.82795,3.82347,3.8239,3390000.0
2007-08-29 07:35:00,3.82387,3.82927,3.81993,3.82369,3760000.0
2007-08-29 07:36:00,3.8271,3.82795,3.81837,3.8228,4150000.0
2007-08-29 07:37:00,3.82203,3.82697,3.82024,3.82199,6390000.0
2007-08-29 07:38:00,3.82529,3.82664,3.8224,3.8262,3010000.0
2007-08-29 07:39:00,3.8305,3.83075,3.82025,3.82025,5270000.0
2007-08-29 07:40:00,3.82849,3.83005,3.82065,3.82478,6770000.0
2007-08-29 07:41:00,3.82067,3.83011,3.82023,3.82023,4890000.0
2007-08-29 07:42:00,3.82653,3.82877,3.82305,3.82305,4500000.0
2007-08-29 07:43:00,3.82368,3.82972,3.82368,3.82959,1880000.0
2007-08-29 07:44:00,3.82881,3.83117,3.82056,3.83067,10520000.0
2007-08-29 07:45:00,3.82421,3.8301,3.82421,3.82623,7510000.0
2007-08-29 07:46:00,3.82593,3.8312,3.82544,3.8269,4140000.0
2007-08-29 07:47:00,3.83181,3.83359,3.82325,3.82404,10520000.0
2007-08-29 07:48:00,3.82927,3.83539,3.82927,3.83206,3760000.0
2007-08-29 07:49:00,3.83056,3.83546,3.82834,3.83258,5640000.0
2007-08-29 07:50:00,3.82633,3.83293,3.82619,3.82619,7140000.0
2007-08-29 07:51:00,3.83313,3.83313,3.82383,3.83081,5260000.0
2007-08-29 07:52:00,3.8324,3.83329,3.82311,3.83329,5250000.0
2007-08-29 07:53:00,3.82488,3.8329,3.82409,3.82409,4140000.0
2007-08-29 07:54:00,3.82323,3.83324,3.82159,3.82159,7510000.0
2007-08-29 07:55:00,3.82875,3.83357,3.82117,3.82986,5630000.0
2007-08-29 07:56:00,3.82374,3.83663,3.82374,3.83663,4510000.0
2007-08-29 07:57:00,3.83612,3.8401,3.83207,3.83769,6020000.0
2007-08-29 07:58:00,3.83394,3.83629,3.82891,3.83052,7510000.0
2007-08-29 07:59:00,3.83435,3.83673,3.82811,3.83427,7500000.0
2007-08-29 08:00:00,3.83373,3.83818,3.82741,3.82741,4140000.0
2007-08-29 08:01:00,3.8329,3.83566,3.82953,3.83443,4140000.0
2007-08-29 08:02:00,3.83038,3.83556,3.82463,3.82968,7130000.0
2007-08-29 08:03:00,3.83524,3.8377,3.82934,3.8377,4890000.0
2007-08-29 08:04:00,3.82999,3.83649,3.82816,3.82816,4890000.0
2007-08-29 08:05:00,3.8344,3.83614,3.82948,3.82999,5630000.0
2007-08-29 08:06:00,3.83082,3.83683,3.83082,3.83252,4880000.0
2007-08-29 08:07:00,3.83394,3.83608,3.82459,3.83452,6760000.0
2007-08-29 08:08:00,3.83341,3.83457,3.82426,3.82584,7510000.0
2007-08-29 08:09:00,3.83392,3.83742,3.8267,3.83025,4510000.0
2007-08-29 08:10:00,3.82777,3.83467,3.82451,3.82451,4520000.0
2007-08-29 08:11:00,3.83075,3.83244,3.82672,3.831,4900000.0
2007-08-29 08:12:00,3.82597,3.8324,3.82597,3.8318,6020000.0
2007-08-29 08:13:00,3.83144,3.83473,3.82849,3.83347,6010000.0
2007-08-29 08:14:00,3.83529,3.83893,3.82604,3.82604,15780000.0
2007-08-29 08:15:00,3.83562,3.83562,3.82459,3.82665,6760000.0
2007-08-29 08:16:00,3.82548,3.83394,3.82548,3.82904,4140000.0
2007-08-29 08:17:00,3.82778,3.83208,3.82267,3.83181,6770000.0
2007-08-29 08:18:00,3.82821,3.83271,3.82804,3.8327,4520000.0
2007-08-29 08:19:00,3.83253,3.83375,3.82595,3.82812,5640000.0
2007-08-29 08:20:00,3.82252,3.83271,3.82252,3.83271,6390000.0
2007-08-29 08:21:00,3.82336,3.83413,3.82336,3.83204,6380000.0
2007-08-29 08:22:00,3.82312,3.83369,3.82312,3.83352,6000000.0
2007-08-29 08:23:00,3.8219,3.8308,3.82152,3.83038,4880000.0
2007-08-29 08:24:00,3.828,3.83044,3.81989,3.82894,7140000.0
2007-08-29 08:25:00,3.82559,3.8323,3.82559,3.83057,6380000.0
2007-08-29 08:26:00,3.82793,3.83291,3.82327,3.83046,3770000.0
2007-08-29 08:27:00,3.8305,3.83203,3.82135,3.83203,3390000.0
2007-08-29 08:28:00,3.82632,3.83289,3.82195,3.82657,3770000.0
2007-08-29 08:29:00,3.83421,3.8381,3.828,3.82864,12020000.0
2007-08-29 08:30:00,3.82665,3.83647,3.8257,3.8316,7150000.0
2007-08-29 08:31:00,3.83167,3.83203,3.8274,3.83203,4880000.0
2007-08-29 08:32:00,3.82942,3.83511,3.82923,3.83511,4880000.0
2007-08-29 08:33:00,3.83459,3.83628,3.82661,3.83121,6770000.0
2007-08-29 08:34:00,3.83341,3.836,3.82664,3.82974,6380000.0
2007-08-29 08:35:00,3.83188,3.83644,3.82776,3.83563,6390000.0
2007-08-29 08:36:00,3.82762,3.83359,3.8275,3.83299,4140000.0
2007-08-29 08:37:00,3.83173,3.83431,3.82532,3.83303,9020000.0
2007-08-29 08:38:00,3.83351,3.83351,3.82471,3.83161,4890000.0
2007-08-29 08:39:00,3.82875,3.83671,3.82654,3.82654,6770000.0
2007-08-29 08:40:00,3.83512,3.83537,3.82938,3.8316,5260000.0
2007-08-29 08:41:00,3.83522,3.83522,3.82536,3.82706,4140000.0
2007-08-29 08:42:00,3.83704,3.83802,3.83222,3.83222,5260000.0
2007-08-29 08:43:00,3.83501,3.83501,3.82784,3.83263,3390000.0
2007-08-29 08:44:00,3.83193,3.83727,3.82701,3.83352,5640000.0
2007-08-29 08:45:00,3.83681,3.83681,3.83219,3.83219,4510000.0
2007-08-29 08:46:00,3.83044,3.83571,3.82854,3.83541,5640000.0
2007-08-29 08:47:00,3.83412,3.83604,3.8312,3.83587,4880000.0
2007-08-29 08:48:00,3.8347,3.8347,3.82637,3.83107,5630000.0
2007-08-29 08:49:00,3.83285,3.83817,3.82758,3.83353,5270000.0
2007-08-29 08:50:00,3.83556,3.83683,3.83126,3.83683,6770000.0
2007-08-29 08:51:00,3.83065,3.83715,3.83065,3.83705,7130000.0
2007-08-29 08:52:00,3.83722,3.83846,3.82931,3.83801,4140000.0
2007-08-29 08:53:00,3.83413,3.83625,3.82649,3.83625,3770000.0
2007-08-29 08:54:00,3.83429,3.83597,3.82508,3.83597,5260000.0
2007-08-29 08:55:00,3.82972,3.83472,3.82301,3.83472,6770000.0
2007-08-29 08:56:00,3.83565,3.83565,3.82547,3.83286,4520000.0
2007-08-29 08:57:00,3.83509,3.83577,3.83073,3.83577,4510000.0
2007-08-29 08:58:00,3.83194,3.83345,3.82809,3.83345,5260000.0
2007-08-29 08:59:00,3.83237,3.83772,3.82765,3.83656,9400000.0
2007-08-29 09:00:00,3.8308,3.83483,3.82817,3.83024,5650000.0
2007-08-29 09:01:00,3.83382,3.83622,3.82474,3.83246,6770000.0
2007-08-29 09:02:00,3.83097,3.83556,3.82648,3.83556,4510000.0
2007-08-29 09:03:00,3.83499,3.83684,3.82965,3.83103,4890000.0
2007-08-29 09:04:00,3.8335,3.83694,3.8275,3.8275,4890000.0
2007-08-29 09:05:00,3.83367,3.83695,3.8285,3.83427,10500000.0
2007-08-29 09:06:00,3.82831,3.84082,3.82831,3.83406,9020000.0
2007-08-29 09:07:00,3.83586,3.83715,3.82648,3.83198,6770000.0
2007-08-29 09:08:00,3.83483,3.83783,3.82585,3.83783,4520000.0
2007-08-29 09:09:00,3.83582,3.83662,3.82866,3.83616,5640000.0
2007-08-29 09:10:00,3.83595,3.83595,3.82532,3.83052,6380000.0
2007-08-29 09:11:00,3.83607,3.83751,3.83146,3.83146,6020000.0
2007-08-29 09:12:00,3.83794,3.83794,3.82627,3.83624,4900000.0
2007-08-29 09:13:00,3.83968,3.83968,3.82802,3.83492,6770000.0
2007-08-29 09:14:00,3.83741,3.83741,3.82519,3.83242,6030000.0
2007-08-29 09:15:00,3.83671,3.83759,3.8284,3.83676,4880000.0
2007-08-29 09:16:00,3.83491,3.83635,3.82869,3.83635,3400000.0
2007-08-29 09:17:00,3.83624,3.83769,3.8286,3.8286,5260000.0
2007-08-29 09:18:00,3.83668,3.83726,3.8273,3.83726,7500000.0
2007-08-29 09:19:00,3.83689,3.8377,3.83016,3.83391,5630000.0
2007-08-29 09:20:00,3.83389,3.83697,3.82786,3.83247,6400000.0
2007-08-29 09:21:00,3.83251,3.83767,3.82943,3.83767,6030000.0
2007-08-29 09:22:00,3.83286,3.83691,3.82575,3.83162,10900000.0
2007-08-29 09:23:00,3.83492,3.83936,3.82927,3.83856,6760000.0
2007-08-29 09:24:00,3.83717,3.8383,3.8309,3.83128,8280000.0
2007-08-29 09:25:00,3.83841,3.83866,3.8264,3.8264,4520000.0
2007-08-29 09:26:00,3.83952,3.83952,3.83112,3.83481,7510000.0
2007-08-29 09:27:00,3.82917,3.83996,3.82917,3.83914,5260000.0
2007-08-29 09:28:00,3.83432,3.84014,3.83307,3.83307,7130000.0
2007-08-29 09:29:00,3.83965,3.84068,3.83299,3.83985,6760000.0
2007-08-29 09:30:00,3.83907,3.84357,3.83204,3.84168,7140000.0
2007-08-29 09:31:00,3.83915,3.83988,3.83469,3.83924,4140000.0
2007-08-29 09:32:00,3.83696,3.83978,3.83275,3.83275,4140000.0
2007-08-29 09:33:00,3.83411,3.83961,3.83033,3.83872,9030000.0
2007-08-29 09:34:00,3.83334,3.83974,3.83079,3.83509,6770000.0
2007-08-29 09:35:00,3.83886,3.8413,3.83243,3.83392,7500000.0
2007-08-29 09:36:00,3.83543,3.84078,3.83418,3.83905,5250000.0
2007-08-29 09:37:00,3.83863,3.83998,3.83183,3.83982,6760000.0
2007-08-29 09:38:00,3.83578,3.84071,3.83408,3.84007,7140000.0
2007-08-29 09:39:00,3.83142,3.83813,3.83142,3.8348,4510000.0
2007-08-29 09:40:00,3.83555,3.84005,3.82942,3.83563,6760000.0
2007-08-29 09:41:00,3.83889,3.83889,3.83119,3.83548,4880000.0
2007-08-29 09:42:00,3.83776,3.8405,3.83556,3.83915,4510000.0
2007-08-29 09:43:00,3.83316,3.84076,3.83316,3.84076,4880000.0
2007-08-29 09:44:00,3.83945,3.84032,3.82824,3.8346,7890000.0
2007-08-29 09:45:00,3.84043,3.84125,3.83176,3.84125,9040000.0
2007-08-29 09:46:00,3.83713,3.84283,3.83605,3.84249,4510000.0
2007-08-29 09:47:00,3.83966,3.84398,3.83274,3.8438,9040000.0
2007-08-29 09:48:00,3.83738,3.84231,3.83581,3.84231,3770000.0
2007-08-29 09:49:00,3.84536,3.84574,3.83585,3.84574,5260000.0
2007-08-29 09:50:00,3.84457,3.84457,3.83913,3.84355,4880000.0
2007-08-29 09:51:00,3.84471,3.84471,3.83371,3.83829,6770000.0
2007-08-29 09:52:00,3.83581,3.84353,3.83581,3.83866,5630000.0
2007-08-29 09:53:00,3.84281,3.84306,3.83108,3.83723,7510000.0
2007-08-29 09:54:00,3.84078,3.84078,3.82879,3.84012,9400000.0
2007-08-29 09:55:00,3.83883,3.84085,3.83164,3.84085,4130000.0
2007-08-29 09:56:00,3.8329,3.84263,3.8329,3.84221,5260000.0
2007-08-29 09:57:00,3.8438,3.84625,3.83347,3.84314,10520000.0
2007-08-29 09:58:00,3.83572,3.8438,3.83482,3.8438,4880000.0
2007-08-29 09:59:00,3.83763,3.84323,3.83257,3.84323,14640000.0
2007-08-29 10:00:00,3.84373,3.84457,3.83438,3.84179,10900000.0
2007-08-29 10:01:00,3.84091,3.8426,3.83415,3.8426,9390000.0
2007-08-29 10:02:00,3.84008,3.84306,3.83376,3.83804,9020000.0
2007-08-29 10:03:00,3.83944,3.84631,3.83429,3.84218,7130000.0
2007-08-29 10:04:00,3.84529,3.84529,3.83407,3.84001,8640000.0
2007-08-29 10:05:00,3.84502,3.84713,3.83769,3.84366,5640000.0
2007-08-29 10:06:00,3.84479,3.84479,3.83874,3.84471,6010000.0
2007-08-29 10:07:00,3.84359,3.84359,3.83889,3.84299,6760000.0
2007-08-29 10:08:00,3.84119,3.84634,3.83361,3.83606,7880000.0
2007-08-29 10:09:00,3.84022,3.84225,3.83228,3.83389,6770000.0
2007-08-29 10:10:00,3.84138,3.84282,3.83565,3.84219,4880000.0
2007-08-29 10:11:00,3.83977,3.84469,3.83977,3.84469,5250000.0
2007-08-29 10:12:00,3.84295,3.84295,3.83742,3.83925,8250000.0
2007-08-29 10:13:00,3.84227,3.84227,3.83231,3.83421,6000000.0
2007-08-29 10:14:00,3.84444,3.84495,3.83439,3.83769,8640000.0
2007-08-29 10:15:00,3.83741,3.84292,3.83564,3.84292,4880000.0
2007-08-29 10:16:00,3.83477,3.84092,3.83254,3.8364,13900000.0
2007-08-29 10:17:00,3.83732,3.84191,3.83053,3.83175,12390000.0
2007-08-29 10:18:00,3.83534,3.84085,3.82997,3.84085,4900000.0
2007-08-29 10:19:00,3.82985,3.84155,3.82985,3.83738,9040000.0
2007-08-29 10:20:00,3.83734,3.84244,3.83105,3.83888,7900000.0
2007-08-29 10:21:00,3.84224,3.84774,3.83281,3.83744,13540000.0
2007-08-29 10:22:00,3.83721,3.84175,3.83171,3.83517,6760000.0
2007-08-29 10:23:00,3.83458,3.8405,3.83077,3.83651,4140000.0
2007-08-29 10:24:00,3.84187,3.84188,3.83161,3.83994,8650000.0
2007-08-29 10:25:00,3.83576,3.83978,3.83099,3.83099,4880000.0
2007-08-29 10:26:00,3.83846,3.84035,3.82945,3.83835,11650000.0
2007-08-29 10:27:00,3.83933,3.83933,3.83214,3.83388,7510000.0
2007-08-29 10:28:00,3.83109,3.84181,3.83109,3.84,6400000.0
2007-08-29 10:29:00,3.83069,3.83904,3.8291,3.83845,6010000.0
2007-08-29 10:30:00,3.84031,3.84031,3.82939,3.83852,7880000.0
2007-08-29 10:31:00,3.83676,3.83934,3.82707,3.83469,6030000.0
2007-08-29 10:32:00,3.83341,3.84017,3.83296,3.84017,8640000.0
2007-08-29 10:33:00,3.84211,3.84238,3.83389,3.8418,6380000.0
2007-08-29 10:34:00,3.83135,3.84017,3.82909,3.83309,7140000.0
2007-08-29 10:35:00,3.8412,3.84203,3.83312,3.83634,9410000.0
2007-08-29 10:36:00,3.84167,3.84167,3.83354,3.84039,5260000.0
2007-08-29 10:37:00,3.84055,3.84055,3.83066,3.83505,12020000.0
2007-08-29 10:38:00,3.83548,3.84195,3.8319,3.84033,6390000.0
2007-08-29 10:39:00,3.83992,3.84078,3.83088,3.83815,4880000.0
2007-08-29 10:40:00,3.83898,3.84071,3.83212,3.83212,4520000.0
2007-08-29 10:41:00,3.83166,3.84119,3.8312,3.84095,4510000.0
2007-08-29 10:42:00,3.83624,3.84313,3.83624,3.84122,6380000.0
2007-08-29 10:43:00,3.83957,3.83957,3.83064,3.8315,8250000.0
2007-08-29 10:44:00,3.83772,3.84249,3.83374,3.84249,10900000.0
2007-08-29 10:45:00,3.83906,3.84207,3.83194,3.83677,10910000.0
2007-08-29 10:46:00,3.84052,3.84486,3.83939,3.84326,6000000.0
2007-08-29 10:47:00,3.83911,3.84446,3.83755,3.84262,6010000.0
2007-08-29 10:48:00,3.83659,3.84189,3.83223,3.83633,5650000.0
2007-08-29 10:49:00,3.84142,3.84289,3.83349,3.84214,5630000.0
2007-08-29 10:50:00,3.84067,3.84284,3.83091,3.84284,8270000.0
2007-08-29 10:51:00,3.84206,3.84206,3.82905,3.83521,6380000.0
2007-08-29 10:52:00,3.8419,3.8419,3.83598,3.83949,8640000.0
2007-08-29 10:53:00,3.8304,3.84104,3.8304,3.84104,7140000.0
2007-08-29 10:54:00,3.83928,3.84484,3.83832,3.83841,5260000.0
2007-08-29 10:55:00,3.83477,3.84035,3.82903,3.83779,5640000.0
2007-08-29 10:56:00,3.83941,3.84297,3.83425,3.84051,4510000.0
2007-08-29 10:57:00,3.83932,3.8458,3.83781,3.83781,6010000.0
2007-08-29 10:58:00,3.84166,3.84502,3.83533,3.84412,7140000.0
2007-08-29 10:59:00,3.83107,3.8414,3.83107,3.8414,7520000.0
2007-08-29 11:00:00,3.84008,3.84336,3.83417,3.84302,10140000.0
2007-08-29 11:01:00,3.84128,3.84333,3.83733,3.83733,5650000.0
2007-08-29 11:02:00,3.8324,3.843,3.8324,3.83878,5260000.0
2007-08-29 11:03:00,3.82833,3.83917,3.82815,3.83609,6750000.0
2007-08-29 11:04:00,3.8407,3.84498,3.834,3.84462,5630000.0
2007-08-29 11:05:00,3.83753,3.8421,3.83326,3.83326,6390000.0
2007-08-29 11:06:00,3.83649,3.84185,3.83586,3.84152,4890000.0
2007-08-29 11:07:00,3.84159,3.84159,3.83155,3.83287,7510000.0
2007-08-29 11:08:00,3.83994,3.84087,3.831,3.84037,7500000.0
2007-08-29 11:09:00,3.84043,3.84205,3.8365,3.84205,4510000.0
2007-08-29 11:10:00,3.83971,3.84237,3.83247,3.8423,7890000.0
2007-08-29 11:11:00,3.8379,3.84128,3.83221,3.83221,4880000.0
2007-08-29 11:12:00,3.83509,3.84031,3.83472,3.83761,6390000.0
2007-08-29 11:13:00,3.84017,3.8405,3.83278,3.83278,7510000.0
2007-08-29 11:14:00,3.83974,3.8434,3.834,3.84075,6760000.0
2007-08-29 11:15:00,3.84286,3.84309,3.8331,3.83846,5630000.0
2007-08-29 11:16:00,3.84148,3.84148,3.83546,3.83546,4510000.0
2007-08-29 11:17:00,3.84051,3.84051,3.83082,3.83608,4890000.0
2007-08-29 11:18:00,3.84017,3.84017,3.83135,3.83681,6760000.0
2007-08-29 11:19:00,3.8408,3.8408,3.83139,3.84072,5630000.0
2007-08-29 11:20:00,3.84119,3.84233,3.8345,3.8365,5650000.0
2007-08-29 11:21:00,3.84008,3.843,3.83351,3.83643,9780000.0
2007-08-29 11:22:00,3.83496,3.84028,3.83496,3.83666,6750000.0
2007-08-29 11:23:00,3.83057,3.84026,3.83057,3.84026,7520000.0
2007-08-29 11:24:00,3.83058,3.84088,3.8294,3.83914,12400000.0
2007-08-29 11:25:00,3.83923,3.83923,3.82462,3.83667,4520000.0
2007-08-29 11:26:00,3.83913,3.83913,3.8329,3.83469,6380000.0
2007-08-29 11:27:00,3.8392,3.84039,3.83382,3.83708,5630000.0
2007-08-29 11:28:00,3.83461,3.83951,3.83143,3.8386,11640000.0
2007-08-29 11:29:00,3.83963,3.83963,3.83288,3.83958,5650000.0
2007-08-29 11:30:00,3.83566,3.84042,3.83122,3.84042,4520000.0
2007-08-29 11:31:00,3.83803,3.839,3.82998,3.839,7510000.0
2007-08-29 11:32:00,3.8374,3.83792,3.82461,3.83033,11280000.0
2007-08-29 11:33:00,3.83668,3.83841,3.82649,3.83841,4890000.0
2007-08-29 11:34:00,3.83936,3.84024,3.83458,3.83905,5250000.0
2007-08-29 11:35:00,3.83875,3.84034,3.83111,3.83617,7140000.0
2007-08-29 11:36:00,3.83934,3.83963,3.83592,3.8394,5650000.0
2007-08-29 11:37:00,3.83934,3.83984,3.83086,3.83773,5250000.0
2007-08-29 11:38:00,3.83677,3.84098,3.83482,3.84098,5270000.0
2007-08-29 11:39:00,3.8372,3.83846,3.82629,3.82817,6760000.0
2007-08-29 11:40:00,3.83943,3.83943,3.83546,3.83546,4520000.0
2007-08-29 11:41:00,3.84011,3.84041,3.83063,3.83571,8280000.0
2007-08-29 11:42:00,3.83903,3.8405,3.83418,3.83729,3770000.0
2007-08-29 11:43:00,3.84029,3.84061,3.83079,3.84061,7510000.0
2007-08-29 11:44:00,3.83291,3.83974,3.83291,3.8377,3770000.0
2007-08-29 11:45:00,3.83961,3.84003,3.82856,3.84003,4880000.0
2007-08-29 11:46:00,3.84041,3.84041,3.83429,3.83919,5640000.0
2007-08-29 11:47:00,3.83931,3.83975,3.83203,3.83203,7520000.0
2007-08-29 11:48:00,3.84043,3.84179,3.83563,3.84179,7520000.0
2007-08-29 11:49:00,3.84162,3.84179,3.83028,3.84157,10530000.0
2007-08-29 11:50:00,3.83698,3.84261,3.83698,3.8379,6770000.0
2007-08-29 11:51:00,3.84131,3.84179,3.83236,3.83814,7130000.0
2007-08-29 11:52:00,3.84311,3.84311,3.83526,3.84078,5250000.0
2007-08-29 11:53:00,3.83583,3.84103,3.83038,3.84052,10130000.0
2007-08-29 11:54:00,3.84117,3.84163,3.8362,3.8362,6390000.0
2007-08-29 11:55:00,3.8414,3.8414,3.83233,3.83818,6380000.0
2007-08-29 11:56:00,3.84139,3.84158,3.83721,3.83721,5630000.0
2007-08-29 11:57:00,3.84199,3.84199,3.83401,3.83554,4890000.0
2007-08-29 11:58:00,3.83808,3.84342,3.83196,3.83858,9020000.0
2007-08-29 11:59:00,3.8401,3.8421,3.83601,3.8421,4150000.0
2007-08-29 12:00:00,3.84192,3.84192,3.83622,3.83723,10520000.0
2007-08-29 12:01:00,3.83699,3.84143,3.83534,3.83998,7510000.0
2007-08-29 12:02:00,3.84024,3.84042,3.83454,3.83675,5630000.0
2007-08-29 12:03:00,3.83877,3.84188,3.83671,3.84188,5260000.0
2007-08-29 12:04:00,3.84029,3.84112,3.8341,3.84025,4880000.0
2007-08-29 12:05:00,3.83704,3.84106,3.83445,3.83796,7510000.0
2007-08-29 12:06:00,3.8379,3.84145,3.83102,3.83102,7510000.0
2007-08-29 12:07:00,3.84099,3.84099,3.8332,3.8376,5270000.0
2007-08-29 12:08:00,3.83987,3.84162,3.83568,3.83592,7880000.0
2007-08-29 12:09:00,3.84016,3.84173,3.8338,3.84173,4520000.0
2007-08-29 12:11:00,3.84105,3.84274,3.83655,3.83899,7130000.0
2007-08-29 12:12:00,3.83715,3.83902,3.83121,3.83121,7130000.0
2007-08-29 12:13:00,3.83638,3.84338,3.83392,3.84296,6760000.0
2007-08-29 12:14:00,3.84161,3.84161,3.83256,3.83831,4140000.0
2007-08-29 12:15:00,3.84076,3.84076,3.82963,3.83748,6030000.0
2007-08-29 12:16:00,3.83884,3.8398,3.83241,3.83241,4140000.0
2007-08-29 12:17:00,3.83464,3.84056,3.83464,3.83621,5260000.0
2007-08-29 12:18:00,3.84206,3.84211,3.82931,3.83683,7530000.0
2007-08-29 12:19:00,3.8394,3.84019,3.83002,3.83877,7500000.0
2007-08-29 12:20:00,3.83868,3.83911,3.83171,3.83911,5630000.0
2007-08-29 12:21:00,3.84078,3.84078,3.83144,3.83451,5280000.0
2007-08-29 12:22:00,3.82975,3.83967,3.82975,3.8356,6380000.0
2007-08-29 12:23:00,3.83694,3.84191,3.83259,3.83672,6390000.0
2007-08-29 12:24:00,3.83399,3.84092,3.83399,3.83561,6390000.0
2007-08-29 12:25:00,3.83853,3.84013,3.83192,3.83572,6400000.0
2007-08-29 12:26:00,3.84061,3.84115,3.83378,3.84081,5250000.0
2007-08-29 12:27:00,3.83574,3.83725,3.82999,3.83724,3400000.0
2007-08-29 12:28:00,3.83511,3.84367,3.83172,3.83632,7510000.0
2007-08-29 12:29:00,3.83569,3.84126,3.83569,3.84126,8270000.0
2007-08-29 12:30:00,3.83162,3.84004,3.83162,3.8362,6000000.0
2007-08-29 12:31:00,3.83553,3.83574,3.83039,3.83488,4140000.0
2007-08-29 12:32:00,3.83372,3.83748,3.82528,3.83173,9770000.0
2007-08-29 12:33:00,3.83892,3.8391,3.82905,3.83843,6020000.0
2007-08-29 12:34:00,3.83316,3.84054,3.83316,3.84054,4880000.0
2007-08-29 12:35:00,3.83616,3.83815,3.8254,3.83459,7130000.0
2007-08-29 12:36:00,3.84068,3.84068,3.83077,3.84026,7510000.0
2007-08-29 12:37:00,3.84029,3.84029,3.83433,3.83606,4880000.0
2007-08-29 12:38:00,3.83613,3.84045,3.83164,3.83595,9390000.0
2007-08-29 12:39:00,3.83609,3.84029,3.83198,3.84007,5630000.0
2007-08-29 12:40:00,3.83058,3.84144,3.83058,3.83566,4510000.0
2007-08-29 12:41:00,3.83946,3.83995,3.8295,3.83869,6390000.0
2007-08-29 12:42:00,3.8404,3.8405,3.83094,3.83935,9760000.0
2007-08-29 12:43:00,3.83937,3.84022,3.8305,3.83486,4890000.0
2007-08-29 12:44:00,3.83086,3.83898,3.83086,3.83519,4880000.0
2007-08-29 12:45:00,3.83903,3.8395,3.8274,3.8395,13530000.0
2007-08-29 12:46:00,3.83279,3.83996,3.82993,3.83996,5250000.0
2007-08-29 12:47:00,3.83958,3.83958,3.83414,3.83414,5260000.0
2007-08-29 12:48:00,3.83665,3.83865,3.82908,3.82908,4890000.0
2007-08-29 12:49:00,3.84022,3.84022,3.83023,3.83923,6770000.0
2007-08-29 12:50:00,3.8307,3.84008,3.8307,3.83995,6020000.0
2007-08-29 12:51:00,3.83452,3.83911,3.83424,3.83746,3780000.0
2007-08-29 12:52:00,3.83953,3.83973,3.83095,3.83095,6000000.0
2007-08-29 12:53:00,3.83842,3.83842,3.82714,3.83247,9000000.0
2007-08-29 12:54:00,3.83752,3.84145,3.83217,3.8338,4890000.0
2007-08-29 12:55:00,3.83943,3.83943,3.82822,3.83601,9020000.0
2007-08-29 12:56:00,3.83324,3.84022,3.83067,3.84022,6020000.0
2007-08-29 12:57:00,3.83811,3.83811,3.82687,3.83102,6400000.0
2007-08-29 12:58:00,3.83605,3.83719,3.82823,3.83592,7520000.0
2007-08-29 12:59:00,3.83265,3.83714,3.83041,3.83539,9770000.0
2007-08-29 13:00:00,3.82952,3.83889,3.82584,3.8344,11650000.0
2007-08-29 13:01:00,3.82511,3.83342,3.81988,3.82505,4890000.0
2007-08-29 13:02:00,3.83856,3.83856,3.82413,3.83125,6760000.0
2007-08-29 13:03:00,3.82815,3.8349,3.82731,3.82766,5650000.0
2007-08-29 13:04:00,3.83607,3.83876,3.82775,3.8376,6390000.0
2007-08-29 13:05:00,3.83709,3.83736,3.82943,3.82943,5270000.0
2007-08-29 13:06:00,3.83632,3.83632,3.82745,3.83314,6770000.0
2007-08-29 13:07:00,3.82822,3.83722,3.82745,3.835,4890000.0
2007-08-29 13:08:00,3.83046,3.83492,3.82848,3.82848,4890000.0
2007-08-29 13:09:00,3.83814,3.83962,3.832,3.832,10500000.0
2007-08-29 13:10:00,3.83238,3.8372,3.83101,3.8372,5650000.0
2007-08-29 13:11:00,3.83165,3.83618,3.82613,3.83424,5260000.0
2007-08-29 13:12:00,3.83571,3.83739,3.82729,3.83072,7880000.0
2007-08-29 13:13:00,3.8329,3.83792,3.82759,3.83544,6010000.0
2007-08-29 13:14:00,3.83914,3.83914,3.82686,3.83582,6770000.0
2007-08-29 13:15:00,3.83651,3.84031,3.83097,3.83852,9750000.0
2007-08-29 13:16:00,3.83797,3.83883,3.83213,3.83661,6760000.0
2007-08-29 13:17:00,3.83436,3.8374,3.8257,3.83685,6770000.0
2007-08-29 13:18:00,3.83366,3.83729,3.82935,3.83487,4510000.0
2007-08-29 13:19:00,3.83151,3.83669,3.83037,3.83124,4510000.0
2007-08-29 13:20:00,3.83581,3.83728,3.83048,3.83051,5260000.0
2007-08-29 13:21:00,3.83782,3.83782,3.83052,3.83692,6760000.0
2007-08-29 13:22:00,3.83205,3.83692,3.83205,3.83361,5630000.0
2007-08-29 13:23:00,3.83314,3.83724,3.82684,3.83682,6390000.0
2007-08-29 13:24:00,3.8368,3.8368,3.82665,3.83582,5260000.0
2007-08-29 13:25:00,3.83553,3.83553,3.82952,3.83208,3770000.0
2007-08-29 13:26:00,3.8352,3.83618,3.82714,3.83618,6400000.0
2007-08-29 13:27:00,3.83386,3.83636,3.82376,3.8271,7890000.0
2007-08-29 13:28:00,3.83581,3.83581,3.82626,3.82949,6760000.0
2007-08-29 13:29:00,3.8366,3.83773,3.82948,3.83571,7520000.0
2007-08-29 13:30:00,3.83704,3.83714,3.83085,3.83501,4510000.0
2007-08-29 13:31:00,3.83297,3.83794,3.83133,3.83133,7140000.0
2007-08-29 13:32:00,3.83656,3.83687,3.8265,3.83601,6010000.0
2007-08-29 13:33:00,3.82912,3.83432,3.82912,3.82981,6000000.0
2007-08-29 13:34:00,3.8261,3.83661,3.8261,3.83418,9780000.0
2007-08-29 13:35:00,3.83287,3.83589,3.82104,3.83061,9400000.0
2007-08-29 13:36:00,3.82995,3.83422,3.82943,3.82943,6770000.0
2007-08-29 13:37:00,3.82731,3.83762,3.82731,3.83278,7140000.0
2007-08-29 13:38:00,3.83462,3.83506,3.82745,3.83051,5640000.0
2007-08-29 13:39:00,3.82474,3.83321,3.82474,3.82547,4510000.0
2007-08-29 13:40:00,3.83179,3.83402,3.82788,3.83207,4890000.0
2007-08-29 13:41:00,3.83232,3.83465,3.82622,3.83038,6750000.0
2007-08-29 13:42:00,3.83458,3.83458,3.82531,3.83075,6380000.0
2007-08-29 13:43:00,3.83532,3.83532,3.82536,3.83242,6390000.0
2007-08-29 13:44:00,3.83238,3.83577,3.83016,3.83332,9390000.0
2007-08-29 13:45:00,3.8329,3.83443,3.82348,3.83443,4140000.0
2007-08-29 13:46:00,3.83387,3.83584,3.82604,3.8302,6770000.0
2007-08-29 13:47:00,3.83331,3.83491,3.8242,3.82939,6760000.0
2007-08-29 13:48:00,3.83063,3.83337,3.82311,3.83337,6400000.0
2007-08-29 13:49:00,3.82966,3.83354,3.82219,3.83354,6760000.0
2007-08-29 13:50:00,3.82961,3.8331,3.82732,3.82877,5630000.0
2007-08-29 13:51:00,3.8344,3.8344,3.82485,3.82528,5630000.0
2007-08-29 13:52:00,3.83231,3.83406,3.82458,3.83388,6030000.0
2007-08-29 13:53:00,3.82922,3.83407,3.82303,3.8319,9020000.0
2007-08-29 13:54:00,3.83483,3.83538,3.82544,3.82947,4520000.0
2007-08-29 13:55:00,3.82305,3.83314,3.82305,3.83251,5630000.0
2007-08-29 13:56:00,3.83433,3.83487,3.8256,3.83208,12400000.0
2007-08-29 13:57:00,3.82854,3.83481,3.82085,3.8291,6020000.0
2007-08-29 13:58:00,3.83446,3.83446,3.8222,3.82839,4140000.0
2007-08-29 13:59:00,3.82138,3.83452,3.82138,3.83452,11270000.0
2007-08-29 14:00:00,3.83255,3.83412,3.82675,3.83213,7880000.0
2007-08-29 14:01:00,3.83327,3.83327,3.8245,3.82616,5260000.0
2007-08-29 14:02:00,3.83001,3.83506,3.82548,3.83063,6010000.0
2007-08-29 14:03:00,3.83506,3.83506,3.8273,3.83446,4880000.0
2007-08-29 14:04:00,3.83571,3.83571,3.82843,3.83302,7130000.0
2007-08-29 14:05:00,3.82522,3.83336,3.8222,3.83192,13530000.0
2007-08-29 14:06:00,3.8271,3.83711,3.82435,3.82968,9760000.0
2007-08-29 14:07:00,3.8263,3.83238,3.82628,3.82797,5650000.0
2007-08-29 14:08:00,3.83025,3.83325,3.82752,3.83325,4510000.0
2007-08-29 14:09:00,3.82834,3.83511,3.82609,3.83208,7140000.0
2007-08-29 14:10:00,3.83102,3.83213,3.82553,3.82553,5630000.0
2007-08-29 14:11:00,3.83228,3.83596,3.82112,3.82763,6010000.0
2007-08-29 14:12:00,3.8277,3.82989,3.82388,3.82864,5260000.0
2007-08-29 14:13:00,3.83145,3.83394,3.82305,3.82537,7910000.0
2007-08-29 14:14:00,3.82453,3.83456,3.82453,3.83003,7880000.0
2007-08-29 14:15:00,3.82651,3.83213,3.82102,3.83065,9760000.0
2007-08-29 14:16:00,3.83233,3.8334,3.82433,3.82723,6750000.0
2007-08-29 14:17:00,3.83099,3.83152,3.82119,3.82821,7140000.0
2007-08-29 14:18:00,3.82221,3.83237,3.82221,3.83237,6390000.0
2007-08-29 14:19:00,3.8326,3.83271,3.82304,3.82312,6390000.0
2007-08-29 14:20:00,3.82584,3.83241,3.82584,3.83241,3770000.0
2007-08-29 14:21:00,3.8288,3.83307,3.82388,3.83307,6400000.0
2007-08-29 14:22:00,3.8311,3.83581,3.82409,3.83378,6020000.0
2007-08-29 14:23:00,3.83123,3.83123,3.82174,3.82603,6390000.0
2007-08-29 14:24:00,3.82875,3.83081,3.82379,3.83081,4520000.0
2007-08-29 14:25:00,3.8263,3.83235,3.82321,3.83118,7140000.0
2007-08-29 14:26:00,3.82604,3.83135,3.82091,3.82526,12010000.0
2007-08-29 14:27:00,3.8307,3.83203,3.82491,3.83203,4520000.0
2007-08-29 14:28:00,3.83079,3.83269,3.82592,3.83269,5260000.0
2007-08-29 14:29:00,3.83034,3.83165,3.82741,3.82741,7140000.0
2007-08-29 14:30:00,3.83238,3.83238,3.82548,3.83126,5250000.0
2007-08-29 14:31:00,3.83281,3.83281,3.8246,3.82737,7880000.0
2007-08-29 14:32:00,3.82725,3.83166,3.82656,3.83166,5650000.0
2007-08-29 14:33:00,3.83086,3.83216,3.82705,3.83086,4890000.0
2007-08-29 14:34:00,3.82968,3.83149,3.82028,3.8304,6010000.0
2007-08-29 14:35:00,3.83081,3.83081,3.82018,3.82345,3400000.0
2007-08-29 14:36:00,3.82948,3.83302,3.82574,3.82949,6760000.0
2007-08-29 14:37:00,3.82607,3.83117,3.82247,3.82247,5270000.0
2007-08-29 14:38:00,3.82747,3.83211,3.82196,3.83211,7510000.0
2007-08-29 14:39:00,3.82338,3.82848,3.82034,3.82735,5630000.0
2007-08-29 14:40:00,3.83131,3.83311,3.82261,3.82791,6380000.0
2007-08-29 14:41:00,3.83283,3.83283,3.8216,3.83104,6020000.0
2007-08-29 14:42:00,3.82949,3.83167,3.82165,3.82776,5630000.0
2007-08-29 14:43:00,3.82914,3.83272,3.82222,3.82758,5260000.0
2007-08-29 14:44:00,3.82778,3.833,3.82683,3.82683,6400000.0
2007-08-29 14:45:00,3.83068,3.83182,3.82196,3.8269,8640000.0
2007-08-29 14:46:00,3.83014,3.83014,3.81728,3.82747,7130000.0
2007-08-29 14:47:00,3.82708,3.83039,3.82173,3.82962,6400000.0
2007-08-29 14:48:00,3.8287,3.83182,3.81981,3.83182,4510000.0
2007-08-29 14:49:00,3.83083,3.8309,3.82385,3.82477,3770000.0
2007-08-29 14:50:00,3.83169,3.83169,3.81791,3.82484,12420000.0
2007-08-29 14:51:00,3.82903,3.83226,3.82634,3.83074,4890000.0
2007-08-29 14:52:00,3.82435,3.83054,3.82435,3.82781,4140000.0
2007-08-29 14:53:00,3.83148,3.83148,3.82071,3.82705,5270000.0
2007-08-29 14:54:00,3.82852,3.82852,3.81704,3.82476,5260000.0
2007-08-29 14:55:00,3.82676,3.8297,3.81998,3.82641,5260000.0
2007-08-29 14:56:00,3.83274,3.83274,3.82156,3.8281,7890000.0
2007-08-29 14:57:00,3.82994,3.83106,3.82127,3.82514,5630000.0
2007-08-29 14:58:00,3.82968,3.8301,3.8199,3.82699,7150000.0
2007-08-29 14:59:00,3.83023,3.83036,3.82475,3.8297,8260000.0
2007-08-29 15:00:00,3.82815,3.82917,3.81848,3.82917,5640000.0
2007-08-29 15:01:00,3.82809,3.83264,3.82146,3.82472,7150000.0
2007-08-29 15:02:00,3.827,3.82712,3.81808,3.81894,10880000.0
2007-08-29 15:03:00,3.82541,3.82859,3.82399,3.82426,6750000.0
2007-08-29 15:04:00,3.8284,3.82878,3.82521,3.82563,4880000.0
2007-08-29 15:05:00,3.82942,3.82942,3.8175,3.82646,5260000.0
2007-08-29 15:06:00,3.82909,3.82909,3.81722,3.82776,6010000.0
2007-08-29 15:07:00,3.82856,3.82856,3.82008,3.82701,5630000.0
2007-08-29 15:08:00,3.82929,3.82929,3.8246,3.8246,5630000.0
2007-08-29 15:09:00,3.82646,3.82981,3.81912,3.82981,4880000.0
2007-08-29 15:10:00,3.8212,3.82877,3.8193,3.82346,4510000.0
2007-08-29 15:11:00,3.8244,3.82814,3.8191,3.8191,5630000.0
2007-08-29 15:12:00,3.82571,3.82979,3.82246,3.82561,4140000.0
2007-08-29 15:13:00,3.82746,3.83059,3.81833,3.82922,5260000.0
2007-08-29 15:14:00,3.8249,3.83031,3.81944,3.82862,6000000.0
2007-08-29 15:15:00,3.82812,3.8307,3.82465,3.8294,6760000.0
2007-08-29 15:16:00,3.82525,3.82992,3.82465,3.82856,6760000.0
2007-08-29 15:17:00,3.82916,3.83034,3.82072,3.82429,8270000.0
2007-08-29 15:18:00,3.82645,3.82715,3.81613,3.82316,5270000.0
2007-08-29 15:19:00,3.82814,3.82814,3.81657,3.81657,4150000.0
2007-08-29 15:20:00,3.82681,3.82984,3.81962,3.81962,7510000.0
2007-08-29 15:21:00,3.82816,3.82966,3.82409,3.82478,6000000.0
2007-08-29 15:22:00,3.82313,3.82847,3.81906,3.82824,5650000.0
2007-08-29 15:23:00,3.82676,3.8299,3.81924,3.82634,4510000.0
2007-08-29 15:24:00,3.82732,3.82924,3.82322,3.8249,6000000.0
2007-08-29 15:25:00,3.82824,3.82852,3.8217,3.8232,4510000.0
2007-08-29 15:26:00,3.82072,3.82874,3.81616,3.82536,5630000.0
2007-08-29 15:27:00,3.82478,3.82757,3.81721,3.81721,6390000.0
2007-08-29 15:28:00,3.82812,3.82897,3.82403,3.82416,6380000.0
2007-08-29 15:29:00,3.8287,3.8287,3.81784,3.82851,18030000.0
2007-08-29 15:30:00,3.82832,3.82832,3.82089,3.82715,5630000.0
2007-08-29 15:31:00,3.82938,3.82938,3.82204,3.82887,5260000.0
2007-08-29 15:32:00,3.82817,3.82817,3.82203,3.82713,3380000.0
2007-08-29 15:33:00,3.81939,3.82906,3.81927,3.82415,8270000.0
2007-08-29 15:34:00,3.82388,3.82752,3.8168,3.82702,9770000.0
2007-08-29 15:35:00,3.82863,3.82863,3.81731,3.81731,8250000.0
2007-08-29 15:36:00,3.82214,3.8293,3.82138,3.82445,4890000.0
2007-08-29 15:37:00,3.82911,3.82951,3.82425,3.82425,4520000.0
2007-08-29 15:38:00,3.82875,3.82974,3.82413,3.8295,6390000.0
2007-08-29 15:39:00,3.82474,3.82889,3.82196,3.82717,4520000.0
2007-08-29 15:40:00,3.82377,3.82866,3.82012,3.82866,4140000.0
2007-08-29 15:41:00,3.82909,3.8297,3.82477,3.82841,6010000.0
2007-08-29 15:42:00,3.82282,3.82878,3.82213,3.82774,3770000.0
2007-08-29 15:43:00,3.82546,3.82869,3.82308,3.82602,4880000.0
2007-08-29 15:44:00,3.82843,3.82959,3.82155,3.82809,10140000.0
2007-08-29 15:45:00,3.8281,3.8281,3.81432,3.8266,6760000.0
2007-08-29 15:46:00,3.82396,3.82773,3.82216,3.8233,4510000.0
2007-08-29 15:47:00,3.82333,3.83057,3.82333,3.82963,7500000.0
2007-08-29 15:48:00,3.81894,3.82931,3.81894,3.8287,4510000.0
2007-08-29 15:49:00,3.82706,3.82747,3.82257,3.8248,4510000.0
2007-08-29 15:50:00,3.8283,3.8283,3.82118,3.82401,4890000.0
2007-08-29 15:51:00,3.82973,3.82973,3.81844,3.82514,5260000.0
2007-08-29 15:52:00,3.82617,3.83121,3.82142,3.82142,3780000.0
2007-08-29 15:53:00,3.82138,3.82956,3.82138,3.82151,3400000.0
2007-08-29 15:54:00,3.82527,3.82983,3.82164,3.8283,4150000.0
2007-08-29 15:55:00,3.8309,3.83249,3.82518,3.83249,4900000.0
2007-08-29 15:56:00,3.83198,3.83198,3.82554,3.82676,4510000.0
2007-08-29 15:57:00,3.83164,3.83164,3.8211,3.82975,7140000.0
2007-08-29 15:58:00,3.82867,3.83137,3.82226,3.8271,8250000.0
2007-08-29 15:59:00,3.83173,3.83173,3.82615,3.82778,4140000.0
2007-08-29 16:00:00,3.83209,3.8334,3.82411,3.83049,7530000.0
2007-08-29 16:01:00,3.82672,3.83538,3.82484,3.83013,6390000.0
2007-08-29 16:02:00,3.83018,3.83048,3.82046,3.82046,5270000.0
2007-08-29 16:03:00,3.82692,3.83251,3.82617,3.82804,5260000.0
2007-08-29 16:04:00,3.82826,3.83075,3.82368,3.82837,4890000.0
2007-08-29 16:05:00,3.82945,3.83838,3.82889,3.83546,6400000.0
2007-08-29 16:06:00,3.82519,3.83397,3.82519,3.82949,7140000.0
2007-08-29 16:07:00,3.83451,3.83522,3.82821,3.83327,4510000.0
2007-08-29 16:08:00,3.83113,3.83427,3.82858,3.83284,4890000.0
2007-08-29 16:09:00,3.83009,3.83368,3.82399,3.83362,6390000.0
2007-08-29 16:10:00,3.82512,3.83268,3.82449,3.82962,5270000.0
2007-08-29 16:11:00,3.83152,3.83463,3.82498,3.83367,6760000.0
2007-08-29 16:12:00,3.83515,3.83515,3.82758,3.82758,4520000.0
2007-08-29 16:13:00,3.82956,3.83527,3.82712,3.82712,6770000.0
2007-08-29 16:14:00,3.83418,3.83461,3.82922,3.82922,3400000.0
2007-08-29 16:15:00,3.82736,3.83351,3.82736,3.83114,4520000.0
2007-08-29 16:16:00,3.83171,3.83445,3.82808,3.83039,7890000.0
2007-08-29 16:17:00,3.82845,3.83392,3.82845,3.83262,4880000.0
2007-08-29 16:18:00,3.83321,3.83399,3.82801,3.83399,6770000.0
2007-08-29 16:19:00,3.82509,3.83091,3.82509,3.82728,4140000.0
2007-08-29 16:20:00,3.83328,3.83359,3.82339,3.83359,5260000.0
2007-08-29 16:21:00,3.83369,3.83369,3.82205,3.83123,5630000.0
2007-08-29 16:22:00,3.83461,3.83461,3.82834,3.83424,7130000.0
2007-08-29 16:23:00,3.83209,3.83209,3.82005,3.83191,6410000.0
2007-08-29 16:24:00,3.83184,3.83394,3.82791,3.83139,5270000.0
2007-08-29 16:25:00,3.82881,3.83285,3.82491,3.83285,4510000.0
2007-08-29 16:26:00,3.83409,3.83409,3.82316,3.83275,6750000.0
2007-08-29 16:27:00,3.82943,3.83273,3.82309,3.83184,7140000.0
2007-08-29 16:28:00,3.8323,3.8323,3.8221,3.8224,4880000.0
2007-08-29 16:29:00,3.81938,3.8323,3.81938,3.83186,5640000.0
2007-08-29 16:30:00,3.82925,3.83315,3.82575,3.82575,9780000.0
2007-08-29 16:31:00,3.83092,3.83092,3.82136,3.82723,5650000.0
2007-08-29 16:32:00,3.83154,3.83158,3.82492,3.83158,6760000.0
2007-08-29 16:33:00,3.8321,3.83239,3.82733,3.82851,4880000.0
2007-08-29 16:34:00,3.833,3.8331,3.82484,3.82636,6010000.0
2007-08-29 16:35:00,3.82887,3.83444,3.82443,3.82831,4880000.0
2007-08-29 16:36:00,3.82999,3.83286,3.82305,3.83286,4880000.0
2007-08-29 16:37:00,3.83204,3.83395,3.83149,3.83389,6390000.0
2007-08-29 16:38:00,3.83276,3.83439,3.82313,3.83388,7510000.0
2007-08-29 16:39:00,3.83309,3.83309,3.82335,3.82335,4880000.0
2007-08-29 16:40:00,3.8334,3.8334,3.82546,3.82637,4510000.0
2007-08-29 16:41:00,3.83129,3.83134,3.82112,3.8306,4140000.0
2007-08-29 16:42:00,3.82582,3.83263,3.82368,3.83123,4890000.0
2007-08-29 16:43:00,3.82963,3.83014,3.82013,3.82497,4890000.0
2007-08-29 16:44:00,3.83151,3.83151,3.82243,3.82651,5260000.0
2007-08-29 16:45:00,3.83248,3.83626,3.82315,3.8307,10900000.0
2007-08-29 16:46:00,3.83181,3.83181,3.82538,3.82917,6000000.0
2007-08-29 16:47:00,3.83163,3.83204,3.82178,3.83204,7880000.0
2007-08-29 16:48:00,3.83256,3.83257,3.82177,3.83257,7510000.0
2007-08-29 16:49:00,3.82895,3.831,3.82132,3.82516,6380000.0
2007-08-29 16:50:00,3.83155,3.83155,3.82068,3.83074,5630000.0
2007-08-29 16:51:00,3.83098,3.8314,3.82253,3.82895,5640000.0
2007-08-29 16:52:00,3.82489,3.83009,3.81928,3.81928,5260000.0
2007-08-29 16:53:00,3.83237,3.83237,3.82298,3.83103,6760000.0
2007-08-29 16:54:00,3.83199,3.83212,3.82005,3.82513,6760000.0
2007-08-29 16:55:00,3.82723,3.83159,3.8215,3.8263,5250000.0
2007-08-29 16:56:00,3.82667,3.83114,3.82284,3.82651,6020000.0
2007-08-29 16:57:00,3.82037,3.83221,3.82037,3.8217,6760000.0
2007-08-29 16:58:00,3.83161,3.83161,3.82647,3.82983,4520000.0
2007-08-29 16:59:00,3.82181,3.83338,3.82181,3.82711,12410000.0
2007-08-29 17:00:00,3.83046,3.83057,3.82113,3.83057,6010000.0
2007-08-29 17:01:00,3.82938,3.82967,3.82361,3.82967,4510000.0
2007-08-29 17:02:00,3.82565,3.82885,3.8198,3.82885,5640000.0
2007-08-29 17:03:00,3.82411,3.82934,3.81914,3.82594,7510000.0
2007-08-29 17:04:00,3.82826,3.8293,3.82315,3.82818,6770000.0
2007-08-29 17:05:00,3.82853,3.82853,3.81922,3.82426,4520000.0
2007-08-29 17:06:00,3.82479,3.82854,3.81877,3.82711,6020000.0
2007-08-29 17:07:00,3.82787,3.82787,3.82299,3.82712,5630000.0
2007-08-29 17:08:00,3.82594,3.82594,3.81528,3.8208,4520000.0
2007-08-29 17:09:00,3.82724,3.82827,3.82212,3.82816,7880000.0
2007-08-29 17:10:00,3.82272,3.82751,3.81891,3.82346,6400000.0
2007-08-29 17:11:00,3.82154,3.82771,3.81788,3.82387,6760000.0
2007-08-29 17:12:00,3.82922,3.82922,3.82431,3.82431,4880000.0
2007-08-29 17:13:00,3.82667,3.82708,3.81569,3.82708,4140000.0
2007-08-29 17:14:00,3.8286,3.82935,3.82213,3.82894,4900000.0
2007-08-29 17:15:00,3.82651,3.82695,3.82205,3.82325,6760000.0
2007-08-29 17:16:00,3.82291,3.82833,3.81908,3.824,6390000.0
2007-08-29 17:17:00,3.8208,3.82711,3.8176,3.82206,6010000.0
2007-08-29 17:18:00,3.8276,3.8276,3.81798,3.82439,5630000.0
2007-08-29 17:19:00,3.82803,3.82871,3.81719,3.82871,6010000.0
2007-08-29 17:20:00,3.82292,3.82784,3.82078,3.82078,4140000.0
2007-08-29 17:21:00,3.82551,3.82693,3.8224,3.82418,5270000.0
2007-08-29 17:22:00,3.82883,3.82883,3.82205,3.8278,6770000.0
2007-08-29 17:23:00,3.82473,3.8289,3.82318,3.82792,5640000.0
2007-08-29 17:24:00,3.82363,3.82815,3.82128,3.82401,5260000.0
2007-08-29 17:25:00,3.81934,3.82707,3.81879,3.82436,6400000.0
2007-08-29 17:26:00,3.82702,3.82702,3.81472,3.81966,4520000.0
2007-08-29 17:27:00,3.8287,3.8287,3.81668,3.82586,4890000.0
2007-08-29 17:28:00,3.82788,3.8302,3.81876,3.82907,9390000.0
2007-08-29 17:29:00,3.82872,3.82888,3.82178,3.82888,7890000.0
2007-08-29 17:30:00,3.82752,3.83084,3.82014,3.82472,16160000.0
2007-08-29 17:31:00,3.82272,3.82837,3.82064,3.82064,4510000.0
2007-08-29 17:32:00,3.82672,3.82672,3.8173,3.82618,6000000.0
2007-08-29 17:33:00,3.82147,3.82636,3.81639,3.8246,7130000.0
2007-08-29 17:34:00,3.81942,3.82381,3.81856,3.81905,5630000.0
2007-08-29 17:35:00,3.82759,3.82759,3.81705,3.82586,7510000.0
2007-08-29 17:36:00,3.82336,3.82612,3.81432,3.81432,4880000.0
2007-08-29 17:37:00,3.82177,3.82583,3.81519,3.825,5270000.0
2007-08-29 17:38:00,3.82652,3.83032,3.81872,3.82347,9410000.0
2007-08-29 17:39:00,3.82474,3.83068,3.81973,3.82855,10130000.0
2007-08-29 17:40:00,3.82377,3.82739,3.81766,3.82602,7510000.0
2007-08-29 17:41:00,3.82082,3.82482,3.81664,3.82192,4140000.0
2007-08-29 17:42:00,3.82065,3.8276,3.81865,3.82255,5260000.0
2007-08-29 17:43:00,3.82636,3.82755,3.82128,3.82755,4510000.0
2007-08-29 17:44:00,3.8277,3.82792,3.82034,3.82571,5650000.0
2007-08-29 17:45:00,3.82227,3.82712,3.81801,3.82269,12400000.0
2007-08-29 17:46:00,3.82361,3.82682,3.82089,3.82682,5270000.0
2007-08-29 17:47:00,3.82302,3.82685,3.81773,3.82503,6020000.0
2007-08-29 17:48:00,3.82336,3.82629,3.816,3.82629,11260000.0
2007-08-29 17:49:00,3.82721,3.8282,3.81887,3.81897,6770000.0
2007-08-29 17:50:00,3.82789,3.82789,3.81339,3.82609,7510000.0
2007-08-29 17:51:00,3.82834,3.82834,3.82289,3.82725,7530000.0
2007-08-29 17:52:00,3.81718,3.82673,3.81421,3.82673,5640000.0
2007-08-29 17:53:00,3.827,3.82825,3.81882,3.82764,5630000.0
2007-08-29 17:54:00,3.8191,3.82524,3.81771,3.82524,4150000.0
2007-08-29 17:55:00,3.82254,3.82685,3.81894,3.82552,6760000.0
2007-08-29 17:56:00,3.82103,3.82717,3.81692,3.82267,10890000.0
2007-08-29 17:57:00,3.82316,3.82734,3.81626,3.82734,7510000.0
2007-08-29 17:58:00,3.82624,3.82741,3.82053,3.82358,4140000.0
2007-08-29 17:59:00,3.82566,3.82791,3.81953,3.82753,5260000.0
2007-08-29 18:00:00,3.82841,3.82841,3.81602,3.82786,11280000.0
2007-08-29 18:01:00,3.82822,3.82917,3.81938,3.82915,7130000.0
2007-08-29 18:02:00,3.82362,3.83219,3.82362,3.8287,4140000.0
2007-08-29 18:03:00,3.82174,3.82876,3.81925,3.82824,6010000.0
2007-08-29 18:04:00,3.81957,3.82924,3.81957,3.82907,4880000.0
2007-08-29 18:05:00,3.82641,3.82875,3.81945,3.82514,4510000.0
2007-08-29 18:06:00,3.81864,3.82774,3.81802,3.8237,7140000.0
2007-08-29 18:07:00,3.82669,3.82884,3.82511,3.82511,4510000.0
2007-08-29 18:08:00,3.8255,3.82869,3.8232,3.82689,4510000.0
2007-08-29 18:09:00,3.82728,3.82765,3.81435,3.81739,6760000.0
2007-08-29 18:10:00,3.82678,3.82842,3.81918,3.81918,4880000.0
2007-08-29 18:11:00,3.82755,3.82783,3.82294,3.82708,5630000.0
2007-08-29 18:12:00,3.82678,3.82869,3.81673,3.82573,7130000.0
2007-08-29 18:13:00,3.82803,3.82994,3.8198,3.82866,9010000.0
2007-08-29 18:14:00,3.82722,3.82781,3.81782,3.82781,4140000.0
2007-08-29 18:15:00,3.82897,3.82974,3.82241,3.82772,12020000.0
2007-08-29 18:16:00,3.82354,3.82652,3.8174,3.8236,4510000.0
2007-08-29 18:17:00,3.82314,3.82587,3.81988,3.81988,6020000.0
2007-08-29 18:18:00,3.82202,3.83053,3.81818,3.82402,6010000.0
2007-08-29 18:20:00,3.82719,3.82814,3.81674,3.82814,7500000.0
2007-08-29 18:21:00,3.82759,3.82759,3.81979,3.82598,4140000.0
2007-08-29 18:22:00,3.82874,3.82874,3.82257,3.82755,4510000.0
2007-08-29 18:23:00,3.82813,3.83134,3.82051,3.82051,7520000.0
2007-08-29 18:24:00,3.82762,3.8285,3.82296,3.8271,5260000.0
2007-08-29 18:25:00,3.82414,3.82797,3.8218,3.82341,6390000.0
2007-08-29 18:26:00,3.82817,3.83005,3.81993,3.82816,6380000.0
2007-08-29 18:27:00,3.82801,3.82859,3.82215,3.82215,4880000.0
2007-08-29 18:28:00,3.82452,3.83,3.82442,3.82785,5260000.0
2007-08-29 18:30:00,3.81938,3.82901,3.81938,3.82569,12400000.0
2007-08-29 18:31:00,3.82278,3.83013,3.82116,3.82832,4130000.0
2007-08-29 18:32:00,3.82748,3.82899,3.82173,3.82209,3770000.0
2007-08-29 18:34:00,3.82672,3.82799,3.81774,3.82371,5290000.0
2007-08-29 18:35:00,3.82807,3.82837,3.81902,3.82712,6010000.0
2007-08-29 18:36:00,3.82975,3.83064,3.8248,3.82484,7140000.0
2007-08-29 18:37:00,3.82843,3.83139,3.81981,3.82719,10140000.0
2007-08-29 18:38:00,3.82676,3.83141,3.82168,3.82168,6390000.0
2007-08-29 18:39:00,3.82985,3.82986,3.82273,3.8283,7140000.0
2007-08-29 18:40:00,3.8298,3.8298,3.81962,3.823,4890000.0
2007-08-29 18:41:00,3.82923,3.82923,3.82362,3.82362,5630000.0
2007-08-29 18:42:00,3.8156,3.828,3.8156,3.82711,4140000.0
2007-08-29 18:43:00,3.82399,3.82979,3.82399,3.82932,6770000.0
2007-08-29 18:44:00,3.82662,3.82801,3.82301,3.82801,5250000.0
2007-08-29 18:45:00,3.82844,3.83001,3.81816,3.82402,16530000.0
2007-08-29 18:46:00,3.83084,3.83229,3.82179,3.83029,9770000.0
2007-08-29 18:47:00,3.82578,3.8294,3.8237,3.82814,6770000.0
2007-08-29 18:48:00,3.8231,3.82896,3.81951,3.82834,10890000.0
2007-08-29 18:49:00,3.82808,3.82896,3.8226,3.82352,7510000.0
2007-08-29 18:50:00,3.82461,3.83097,3.82277,3.82397,5260000.0
2007-08-29 18:51:00,3.82641,3.82987,3.8244,3.8244,7130000.0
2007-08-29 18:52:00,3.827,3.82831,3.81923,3.81947,4140000.0
2007-08-29 18:53:00,3.82918,3.82918,3.81932,3.82481,10900000.0
2007-08-29 18:54:00,3.82882,3.82939,3.82239,3.82272,4510000.0
2007-08-29 18:55:00,3.82982,3.82982,3.82189,3.82965,3760000.0
2007-08-29 18:56:00,3.82523,3.83181,3.82104,3.82719,6770000.0
2007-08-29 18:57:00,3.82577,3.83018,3.82414,3.82987,6760000.0
2007-08-29 18:58:00,3.82936,3.82936,3.82244,3.824,6770000.0
2007-08-29 18:59:00,3.82497,3.83088,3.82441,3.82441,6770000.0
2007-08-29 19:00:00,3.82097,3.82862,3.81959,3.8261,5260000.0
2007-08-29 19:01:00,3.82942,3.83031,3.82219,3.82653,7130000.0
2007-08-29 19:02:00,3.82384,3.83073,3.81935,3.83073,5270000.0
2007-08-29 19:03:00,3.82885,3.83028,3.82398,3.82528,3770000.0
2007-08-29 19:04:00,3.82168,3.83118,3.8167,3.82503,5260000.0
2007-08-29 19:05:00,3.8277,3.83394,3.82354,3.83281,6390000.0
2007-08-29 19:06:00,3.82926,3.83207,3.82118,3.83054,6760000.0
2007-08-29 19:07:00,3.82768,3.83076,3.82577,3.82635,4140000.0
2007-08-29 19:08:00,3.82786,3.82786,3.82092,3.82092,4510000.0
2007-08-29 19:09:00,3.8202,3.83272,3.8202,3.82701,7140000.0
2007-08-29 19:10:00,3.82691,3.82869,3.8182,3.82209,5260000.0
2007-08-29 19:11:00,3.8184,3.82889,3.8184,3.82635,6400000.0
2007-08-29 19:12:00,3.82782,3.82782,3.81842,3.82407,6030000.0
2007-08-29 19:14:00,3.82792,3.82803,3.81852,3.82748,7880000.0
2007-08-29 19:15:00,3.83032,3.83032,3.81912,3.82319,11260000.0
2007-08-29 19:16:00,3.8249,3.82813,3.82179,3.82179,3770000.0
2007-08-29 19:17:00,3.82404,3.82806,3.82145,3.82145,7130000.0
2007-08-29 19:18:00,3.82444,3.82444,3.81529,3.81991,4880000.0
2007-08-29 19:19:00,3.82436,3.82473,3.81267,3.81585,4140000.0
2007-08-29 19:20:00,3.82175,3.82558,3.81831,3.82558,5250000.0
2007-08-29 19:21:00,3.82463,3.82552,3.82452,3.8255,3380000.0
2007-08-29 19:22:00,3.82146,3.82939,3.81823,3.82559,7140000.0
2007-08-29 19:23:00,3.8293,3.8293,3.81803,3.81803,6010000.0
2007-08-29 19:24:00,3.82578,3.82869,3.82125,3.82753,6010000.0
2007-08-29 19:25:00,3.81859,3.8291,3.81859,3.8261,6770000.0
2007-08-29 19:26:00,3.8208,3.8261,3.8146,3.82181,6760000.0
2007-08-29 19:27:00,3.8254,3.82645,3.81624,3.82168,6770000.0
2007-08-29 19:28:00,3.82237,3.82937,3.82164,3.82536,7140000.0
2007-08-29 19:29:00,3.8222,3.82793,3.81773,3.8181,5260000.0
2007-08-29 19:30:00,3.83016,3.83085,3.82639,3.82922,4880000.0
2007-08-29 19:31:00,3.81953,3.83031,3.81953,3.82362,4890000.0
2007-08-29 19:32:00,3.82703,3.82703,3.82162,3.82162,5630000.0
2007-08-29 19:33:00,3.82581,3.82581,3.81367,3.82383,5640000.0
2007-08-29 19:34:00,3.82297,3.82958,3.8191,3.82727,6020000.0
2007-08-29 19:35:00,3.82642,3.82653,3.8191,3.82558,5250000.0
2007-08-29 19:36:00,3.82412,3.82528,3.81451,3.82518,6380000.0
2007-08-29 19:37:00,3.82589,3.82667,3.82052,3.82458,6770000.0
2007-08-29 19:38:00,3.82466,3.82694,3.82268,3.82268,5270000.0
2007-08-29 19:39:00,3.82525,3.82525,3.81349,3.82069,7880000.0
2007-08-29 19:40:00,3.81826,3.82944,3.81826,3.82261,5270000.0
2007-08-29 19:41:00,3.82618,3.82905,3.81891,3.82689,4890000.0
2007-08-29 19:42:00,3.82555,3.8257,3.81802,3.82119,4890000.0
2007-08-29 19:43:00,3.82548,3.82612,3.82076,3.82076,4140000.0
2007-08-29 19:44:00,3.82633,3.82663,3.82168,3.82523,5280000.0
2007-08-29 19:45:00,3.82224,3.83062,3.82224,3.82676,4510000.0
2007-08-29 19:46:00,3.82461,3.82461,3.82041,3.82041,5640000.0
2007-08-29 19:47:00,3.82013,3.82525,3.81591,3.81841,6010000.0
2007-08-29 19:48:00,3.82185,3.82717,3.82185,3.82586,4140000.0
2007-08-29 19:49:00,3.82472,3.82657,3.81684,3.82631,4140000.0
2007-08-29 19:50:00,3.82039,3.82812,3.82039,3.82548,5260000.0
2007-08-29 19:51:00,3.82654,3.82851,3.81856,3.82203,4500000.0
2007-08-29 19:52:00,3.82586,3.82604,3.8166,3.82532,5270000.0
2007-08-29 19:53:00,3.82582,3.82687,3.81904,3.82668,6390000.0
2007-08-29 19:54:00,3.82496,3.82657,3.81632,3.82419,6770000.0
2007-08-29 19:55:00,3.82399,3.82542,3.82012,3.82012,5640000.0
2007-08-29 19:56:00,3.82404,3.82628,3.81684,3.82628,4520000.0
2007-08-29 19:57:00,3.82615,3.82615,3.82155,3.82319,3380000.0
2007-08-29 19:58:00,3.81687,3.82685,3.81687,3.82483,4510000.0
2007-08-29 19:59:00,3.8228,3.8247,3.81543,3.81543,4890000.0
2007-08-29 20:00:00,3.82762,3.82762,3.8159,3.8159,6390000.0
2007-08-29 20:01:00,3.82497,3.82503,3.81513,3.82108,4510000.0
2007-08-29 20:02:00,3.82242,3.8242,3.81929,3.82367,5260000.0
2007-08-29 20:03:00,3.81853,3.82532,3.81579,3.82393,6750000.0
2007-08-29 20:04:00,3.82317,3.82713,3.82149,3.82149,4890000.0
2007-08-29 20:05:00,3.82493,3.82493,3.81624,3.81647,5260000.0
2007-08-29 20:06:00,3.82497,3.82535,3.81646,3.81648,6380000.0
2007-08-29 20:07:00,3.82314,3.82561,3.81674,3.82561,4890000.0
2007-08-29 20:08:00,3.82354,3.82498,3.81609,3.81615,6010000.0
2007-08-29 20:09:00,3.82493,3.82658,3.81759,3.82658,4140000.0
2007-08-29 20:10:00,3.82413,3.82535,3.81643,3.82398,4880000.0
2007-08-29 20:11:00,3.81575,3.82558,3.81575,3.82482,4880000.0
2007-08-29 20:13:00,3.82192,3.8249,3.8196,3.82187,3770000.0
2007-08-29 20:14:00,3.82137,3.82551,3.81902,3.82118,4140000.0
2007-08-29 20:15:00,3.82666,3.82666,3.82305,3.82305,4520000.0
2007-08-29 20:17:00,3.82271,3.82449,3.81955,3.82002,4130000.0
2007-08-29 20:18:00,3.81633,3.82878,3.81633,3.8254,8630000.0
2007-08-29 20:19:00,3.81917,3.82215,3.8187,3.82025,3380000.0
2007-08-29 20:20:00,3.82204,3.82546,3.81552,3.82317,5640000.0
2007-08-29 20:21:00,3.82061,3.82768,3.81798,3.81798,5640000.0
2007-08-29 20:22:00,3.8165,3.82656,3.8165,3.82651,7880000.0
2007-08-29 20:23:00,3.82192,3.82558,3.81912,3.82004,3750000.0
2007-08-29 20:24:00,3.82313,3.82313,3.82003,3.82003,1130000.0
2007-08-29 20:25:00,3.823,3.82329,3.81385,3.81759,5630000.0
2007-08-29 20:26:00,3.81679,3.82018,3.81158,3.81658,4510000.0
2007-08-29 20:27:00,3.81521,3.82132,3.81172,3.82124,5630000.0
2007-08-29 20:28:00,3.82105,3.82171,3.811,3.81681,4880000.0
2007-08-29 20:30:00,3.82312,3.82627,3.81655,3.82274,5630000.0
2007-08-29 20:31:00,3.82321,3.82325,3.81188,3.82325,7510000.0
2007-08-29 20:32:00,3.82378,3.82453,3.81447,3.82443,6380000.0
2007-08-29 20:33:00,3.8217,3.82184,3.81275,3.81275,3000000.0
2007-08-29 20:34:00,3.82282,3.82558,3.81606,3.82435,6000000.0
2007-08-29 20:36:00,3.81298,3.82205,3.81298,3.82205,3380000.0
2007-08-29 20:37:00,3.81686,3.82295,3.81368,3.81369,6010000.0
2007-08-29 20:38:00,3.82298,3.82437,3.81846,3.82241,3770000.0
2007-08-29 20:39:00,3.815,3.82214,3.815,3.81771,4130000.0
2007-08-29 20:40:00,3.82234,3.82282,3.81316,3.81911,5630000.0
2007-08-29 20:41:00,3.81726,3.82478,3.81726,3.82325,4520000.0
2007-08-29 20:42:00,3.81811,3.82454,3.81507,3.81957,4510000.0
2007-08-29 20:43:00,3.82013,3.82159,3.81275,3.8206,5640000.0
2007-08-29 20:45:00,3.82504,3.82504,3.81371,3.81831,8260000.0
2007-08-29 20:46:00,3.81884,3.82308,3.81164,3.82308,10150000.0
2007-08-29 20:47:00,3.81593,3.82652,3.81593,3.82042,6400000.0
2007-08-29 20:48:00,3.81791,3.82126,3.8161,3.81633,4130000.0
2007-08-29 20:49:00,3.82138,3.82302,3.8136,3.81976,5270000.0
2007-08-29 20:50:00,3.82037,3.82052,3.81361,3.81659,8260000.0
2007-08-29 20:51:00,3.81995,3.82034,3.81043,3.82034,5260000.0
2007-08-29 20:52:00,3.81954,3.81954,3.81602,3.81954,3010000.0
2007-08-29 20:53:00,3.82026,3.82108,3.81578,3.81971,7880000.0
2007-08-29 20:54:00,3.81542,3.82177,3.81542,3.81577,10920000.0
2007-08-29 20:55:00,3.81694,3.82133,3.81173,3.82121,4140000.0
2007-08-29 20:56:00,3.81483,3.82044,3.80872,3.82044,9760000.0
2007-08-29 20:57:00,3.81188,3.82065,3.81188,3.81651,2640000.0
2007-08-29 20:58:00,3.81663,3.82227,3.81541,3.82081,7890000.0
2007-08-29 20:59:00,3.82134,3.82134,3.81057,3.81532,6770000.0
2007-08-29 21:00:00,3.81174,3.82108,3.81174,3.82108,2640000.0
2007-08-29 21:01:00,3.8217,3.82314,3.81061,3.82074,4880000.0
2007-08-29 21:02:00,3.82024,3.82057,3.82024,3.82057,1500000.0
2007-08-29 21:03:00,3.81728,3.82247,3.81614,3.81614,8280000.0
2007-08-29 21:04:00,3.82074,3.82111,3.81572,3.82084,4520000.0
2007-08-29 21:05:00,3.821,3.821,3.81476,3.81989,3400000.0
2007-08-29 21:06:00,3.81528,3.82026,3.81122,3.81122,6020000.0
2007-08-29 21:07:00,3.82019,3.82085,3.81185,3.81626,3380000.0
2007-08-29 21:08:00,3.81759,3.82271,3.81284,3.82097,4520000.0
2007-08-29 21:09:00,3.81731,3.8231,3.81197,3.82164,7140000.0
2007-08-29 21:10:00,3.8199,3.82135,3.8142,3.81946,8650000.0
2007-08-29 21:11:00,3.81974,3.82147,3.81586,3.82122,6020000.0
2007-08-29 21:12:00,3.81584,3.8209,3.81563,3.81584,7880000.0
2007-08-29 21:13:00,3.82048,3.82048,3.80969,3.81453,8650000.0
2007-08-29 21:14:00,3.81042,3.82141,3.81042,3.82086,4510000.0
2007-08-29 21:15:00,3.81912,3.82111,3.81129,3.81614,4890000.0
2007-08-29 21:16:00,3.82043,3.82059,3.8181,3.8181,3010000.0
2007-08-29 21:17:00,3.81486,3.82172,3.81204,3.82019,9770000.0
2007-08-29 21:18:00,3.8202,3.82089,3.81574,3.81574,4880000.0
2007-08-29 21:19:00,3.81448,3.82122,3.81106,3.82051,3770000.0
2007-08-29 21:20:00,3.82057,3.8207,3.81053,3.81986,14270000.0
2007-08-29 21:21:00,3.81924,3.82038,3.81121,3.81934,7510000.0
2007-08-29 21:22:00,3.81853,3.81853,3.80891,3.80891,4890000.0
2007-08-29 21:23:00,3.81964,3.81964,3.81414,3.81944,4880000.0
2007-08-29 21:24:00,3.81827,3.81906,3.81424,3.81906,4890000.0
2007-08-29 21:25:00,3.81689,3.82309,3.81273,3.82157,5630000.0
2007-08-29 21:26:00,3.81962,3.82411,3.81423,3.82353,9770000.0
2007-08-29 21:27:00,3.81276,3.82136,3.81276,3.82046,4880000.0
2007-08-29 21:28:00,3.81817,3.82253,3.81309,3.81701,3760000.0
2007-08-29 21:29:00,3.81909,3.82574,3.8153,3.82244,9780000.0
2007-08-29 21:30:00,3.81729,3.82604,3.81615,3.81615,7510000.0
2007-08-29 21:31:00,3.81598,3.82333,3.81264,3.81804,5270000.0
2007-08-29 21:32:00,3.81861,3.82213,3.8169,3.82165,4510000.0
2007-08-29 21:33:00,3.81885,3.82147,3.81506,3.81798,3760000.0
2007-08-29 21:34:00,3.81752,3.82284,3.81568,3.82237,3400000.0
2007-08-29 21:35:00,3.81981,3.82098,3.81041,3.82082,8630000.0
2007-08-29 21:36:00,3.81617,3.82206,3.81278,3.81278,5630000.0
2007-08-29 21:37:00,3.82214,3.82313,3.81815,3.82167,4890000.0
2007-08-29 21:38:00,3.82001,3.82258,3.81302,3.82085,9800000.0
2007-08-29 21:39:00,3.8205,3.8205,3.80827,3.81155,11630000.0
2007-08-29 21:40:00,3.82107,3.82107,3.81232,3.81232,4520000.0
2007-08-29 21:41:00,3.81629,3.82237,3.81546,3.82068,4880000.0
2007-08-29 21:42:00,3.8207,3.8246,3.81446,3.8222,4500000.0
2007-08-29 21:43:00,3.82257,3.82257,3.81285,3.81285,8630000.0
2007-08-29 21:44:00,3.82241,3.82254,3.81323,3.82254,6010000.0
2007-08-29 21:45:00,3.82357,3.82357,3.81666,3.81789,4500000.0
2007-08-29 21:46:00,3.81858,3.82265,3.81301,3.82247,3020000.0
2007-08-29 21:47:00,3.81703,3.82229,3.8103,3.82145,9400000.0
2007-08-29 21:48:00,3.81724,3.82231,3.81062,3.82231,11290000.0
2007-08-29 21:49:00,3.81277,3.82353,3.81277,3.82168,3020000.0
2007-08-29 21:50:00,3.82032,3.82115,3.81517,3.82069,8270000.0
2007-08-29 21:51:00,3.82045,3.82045,3.81212,3.81212,3760000.0
2007-08-29 21:52:00,3.81995,3.81995,3.81017,3.81554,6030000.0
2007-08-29 21:53:00,3.81902,3.81902,3.81071,3.81872,7140000.0
2007-08-29 21:55:00,3.81849,3.82065,3.81005,3.81944,5650000.0
2007-08-29 21:56:00,3.81268,3.81823,3.81268,3.81417,2630000.0
2007-08-29 21:57:00,3.82155,3.82155,3.81158,3.81918,4510000.0
2007-08-29 21:58:00,3.81824,3.81983,3.81266,3.81925,3760000.0
2007-08-29 21:59:00,3.81741,3.81858,3.81198,3.81239,3770000.0
2007-08-29 22:00:00,3.81328,3.81906,3.80908,3.81416,4880000.0
2007-08-29 22:01:00,3.81755,3.81755,3.80831,3.81681,6390000.0
2007-08-29 22:02:00,3.81348,3.81932,3.81348,3.8153,6010000.0
2007-08-29 22:03:00,3.81864,3.81864,3.80858,3.80908,4890000.0
2007-08-29 22:04:00,3.81825,3.81931,3.81093,3.81661,4510000.0
2007-08-29 22:05:00,3.81566,3.81688,3.80676,3.81672,4140000.0
2007-08-29 22:06:00,3.81877,3.82051,3.81188,3.81334,6400000.0
2007-08-29 22:07:00,3.81146,3.8178,3.80802,3.80802,5250000.0
2007-08-29 22:08:00,3.81601,3.82038,3.81238,3.82038,4510000.0
2007-08-29 22:09:00,3.81347,3.81981,3.81243,3.81722,4890000.0
2007-08-29 22:10:00,3.81839,3.81839,3.81112,3.81754,4890000.0
2007-08-29 22:11:00,3.81452,3.82117,3.81164,3.81909,6760000.0
2007-08-29 22:13:00,3.8171,3.82213,3.80892,3.82213,10150000.0
2007-08-29 22:14:00,3.81534,3.82177,3.81303,3.82082,7130000.0
2007-08-29 22:15:00,3.81864,3.82178,3.817,3.817,4140000.0
2007-08-29 22:16:00,3.81401,3.82131,3.81155,3.81155,4510000.0
2007-08-29 22:17:00,3.81904,3.81904,3.8093,3.8093,4510000.0
2007-08-29 22:18:00,3.81376,3.81935,3.81306,3.81443,10900000.0
2007-08-29 22:19:00,3.81977,3.82115,3.81629,3.82007,3390000.0
2007-08-29 22:20:00,3.82083,3.82083,3.81153,3.81405,5270000.0
2007-08-29 22:21:00,3.82232,3.82669,3.81474,3.81474,8260000.0
2007-08-29 22:22:00,3.82247,3.82364,3.81416,3.81854,4510000.0
2007-08-29 22:23:00,3.81703,3.82073,3.81214,3.81701,4500000.0
2007-08-29 22:24:00,3.81768,3.81955,3.80701,3.81955,10150000.0
2007-08-29 22:25:00,3.81954,3.82116,3.81092,3.82116,3000000.0
2007-08-29 22:26:00,3.81689,3.82383,3.81149,3.8155,7130000.0
2007-08-29 22:27:00,3.81678,3.82081,3.81119,3.81525,4140000.0
2007-08-29 22:28:00,3.82083,3.82103,3.81553,3.81999,3760000.0
2007-08-29 22:29:00,3.81547,3.82049,3.81547,3.81579,6380000.0
2007-08-29 22:30:00,3.81682,3.82293,3.81157,3.81984,9400000.0
2007-08-29 22:31:00,3.81765,3.82388,3.8162,3.81691,5260000.0
2007-08-29 22:32:00,3.81634,3.82174,3.81591,3.81622,5270000.0
2007-08-29 22:33:00,3.82078,3.82197,3.81344,3.82131,4890000.0
2007-08-29 22:34:00,3.81563,3.82272,3.8116,3.8203,4140000.0
2007-08-29 22:35:00,3.81509,3.81608,3.81103,3.81103,3390000.0
2007-08-29 22:36:00,3.82001,3.82065,3.81115,3.81648,4140000.0
2007-08-29 22:37:00,3.81987,3.82062,3.81607,3.82055,6390000.0
2007-08-29 22:38:00,3.81463,3.82036,3.81325,3.81537,10140000.0
2007-08-29 22:39:00,3.82267,3.82333,3.81308,3.82038,4890000.0
2007-08-29 22:40:00,3.82027,3.82134,3.81171,3.82134,6020000.0
2007-08-29 22:41:00,3.81634,3.82021,3.81362,3.82021,7880000.0
2007-08-29 22:42:00,3.8189,3.81992,3.80963,3.81927,5260000.0
2007-08-29 22:43:00,3.81729,3.8207,3.8135,3.8135,4520000.0
2007-08-29 22:44:00,3.81773,3.81987,3.80941,3.81076,8280000.0
2007-08-29 22:45:00,3.82155,3.82247,3.81285,3.82031,5260000.0
2007-08-29 22:46:00,3.81577,3.82151,3.81483,3.81626,4500000.0
2007-08-29 22:47:00,3.82026,3.82054,3.81891,3.82054,3010000.0
2007-08-29 22:48:00,3.81423,3.8188,3.81232,3.81869,5640000.0
2007-08-29 22:49:00,3.82004,3.82164,3.81677,3.81677,2260000.0
2007-08-29 22:50:00,3.81572,3.81932,3.81572,3.81584,2630000.0
2007-08-29 22:51:00,3.82048,3.82048,3.82048,3.82048,750000.0
2007-08-29 22:52:00,3.8144,3.8198,3.8144,3.81516,4890000.0
2007-08-29 22:53:00,3.82037,3.82041,3.81014,3.82029,7140000.0
2007-08-29 22:54:00,3.81167,3.8202,3.81167,3.81499,3380000.0
2007-08-29 22:55:00,3.82056,3.82216,3.81334,3.81973,5260000.0
2007-08-29 22:56:00,3.81927,3.82358,3.81284,3.81284,6010000.0
2007-08-29 22:57:00,3.82022,3.82022,3.81114,3.81922,3380000.0
2007-08-29 22:59:00,3.81238,3.82477,3.81238,3.81567,7520000.0
2007-08-29 23:00:00,3.82247,3.82247,3.81527,3.81659,5260000.0
2007-08-29 23:01:00,3.82062,3.82089,3.81659,3.81659,3760000.0
2007-08-29 23:03:00,3.81904,3.81945,3.81467,3.8194,6010000.0
2007-08-29 23:04:00,3.81899,3.82106,3.81538,3.82054,4880000.0
2007-08-29 23:05:00,3.81922,3.81972,3.81498,3.81923,6020000.0
2007-08-29 23:06:00,3.81926,3.82153,3.81732,3.82044,7510000.0
2007-08-29 23:07:00,3.82071,3.82088,3.81035,3.81901,6760000.0
2007-08-29 23:08:00,3.8188,3.81907,3.81692,3.81895,3750000.0
2007-08-29 23:09:00,3.81783,3.81911,3.81783,3.81911,1500000.0
2007-08-29 23:10:00,3.81891,3.81891,3.80924,3.8144,8640000.0
2007-08-29 23:11:00,3.81716,3.82091,3.81546,3.81804,3390000.0
2007-08-29 23:13:00,3.8183,3.82022,3.81533,3.81852,2640000.0
2007-08-29 23:14:00,3.81886,3.82119,3.8108,3.82119,9400000.0
2007-08-29 23:15:00,3.81736,3.82507,3.81736,3.81818,4900000.0
2007-08-29 23:16:00,3.81746,3.82347,3.81719,3.8186,3390000.0
2007-08-29 23:17:00,3.82145,3.82185,3.81112,3.82185,4510000.0
2007-08-29 23:18:00,3.814,3.81956,3.81398,3.81501,5630000.0
2007-08-29 23:19:00,3.82049,3.82096,3.81199,3.81957,4900000.0
2007-08-29 23:20:00,3.82109,3.82109,3.81154,3.81154,3770000.0
2007-08-29 23:21:00,3.81497,3.82333,3.81169,3.81577,3020000.0
2007-08-29 23:22:00,3.81672,3.82146,3.81653,3.81653,2640000.0
2007-08-29 23:23:00,3.82116,3.8213,3.81166,3.8213,1140000.0
2007-08-29 23:24:00,3.81731,3.81984,3.81095,3.81095,6010000.0
2007-08-29 23:25:00,3.81655,3.82059,3.8105,3.82059,4140000.0
2007-08-29 23:27:00,3.8211,3.8211,3.81432,3.81825,7510000.0
2007-08-29 23:28:00,3.82069,3.82069,3.81169,3.8204,5260000.0
2007-08-29 23:30:00,3.82269,3.82428,3.81453,3.81453,5630000.0
2007-08-29 23:31:00,3.81191,3.82383,3.81191,3.82239,12750000.0
2007-08-29 23:32:00,3.82102,3.82106,3.81402,3.81568,11260000.0
2007-08-29 23:33:00,3.81752,3.82112,3.81172,3.81604,6010000.0
2007-08-29 23:34:00,3.81606,3.82232,3.81081,3.82232,14630000.0
2007-08-29 23:35:00,3.8221,3.8221,3.82123,3.82123,1500000.0
2007-08-29 23:36:00,3.82131,3.82182,3.81446,3.82019,3380000.0
2007-08-29 23:38:00,3.8157,3.82244,3.81537,3.81537,11250000.0
2007-08-29 23:40:00,3.8197,3.8197,3.81325,3.81404,4510000.0
2007-08-29 23:41:00,3.82096,3.82096,3.82037,3.82037,1130000.0
2007-08-29 23:42:00,3.81415,3.81909,3.81415,3.81827,4900000.0
2007-08-29 23:43:00,3.8205,3.82084,3.8159,3.81939,5270000.0
2007-08-29 23:45:00,3.81902,3.82378,3.81746,3.82378,4500000.0
2007-08-29 23:46:00,3.82416,3.82416,3.81673,3.81974,3390000.0
2007-08-29 23:47:00,3.81426,3.81903,3.80829,3.81723,4890000.0
2007-08-29 23:48:00,3.82094,3.82453,3.81293,3.82338,7500000.0
2007-08-29 23:49:00,3.82264,3.8249,3.82014,3.82462,4520000.0
2007-08-29 23:50:00,3.81384,3.82264,3.81122,3.82193,5270000.0
2007-08-29 23:51:00,3.82088,3.82569,3.81508,3.82395,4890000.0
2007-08-29 23:53:00,3.81937,3.82452,3.81729,3.81729,7130000.0
2007-08-29 23:54:00,3.82409,3.82662,3.81966,3.81966,6760000.0
2007-08-29 23:55:00,3.81965,3.82615,3.81924,3.82378,7500000.0
2007-08-29 23:56:00,3.82296,3.82431,3.81876,3.82431,5640000.0
2007-08-29 23:57:00,3.82296,3.82378,3.81838,3.82378,5250000.0
2007-08-29 23:58:00,3.81856,3.82328,3.81637,3.82319,3760000.0
2007-08-29 23:59:00,3.81898,3.82452,3.81471,3.82413,4880000.0
2007-08-30 00:00:00,3.81873,3.82783,3.81873,3.82402,4130000.0
2007-08-30 00:01:00,3.82345,3.82516,3.81529,3.82451,6380000.0
2007-08-30 00:02:00,3.82302,3.82388,3.8166,3.82388,6750000.0
2007-08-30 00:03:00,3.82271,3.82377,3.81407,3.8237,7510000.0
2007-08-30 00:05:00,3.81917,3.82392,3.81482,3.81482,1880000.0
2007-08-30 00:06:00,3.81826,3.82418,3.81826,3.81874,8660000.0
2007-08-30 00:07:00,3.82361,3.82361,3.81647,3.81647,5260000.0
2007-08-30 00:08:00,3.81863,3.82012,3.8148,3.81871,4510000.0
2007-08-30 00:09:00,3.82404,3.82404,3.81862,3.82316,4880000.0
2007-08-30 00:10:00,3.82339,3.82339,3.81767,3.81789,3760000.0
2007-08-30 00:11:00,3.81997,3.82626,3.81378,3.81575,3780000.0
2007-08-30 00:12:00,3.81732,3.82336,3.81315,3.82336,3010000.0
2007-08-30 00:13:00,3.81888,3.82467,3.81677,3.82315,5630000.0
2007-08-30 00:14:00,3.81501,3.82476,3.81501,3.81942,6390000.0
2007-08-30 00:15:00,3.82376,3.82376,3.82376,3.82376,750000.0
2007-08-30 00:16:00,3.81603,3.82396,3.81499,3.82396,3000000.0
2007-08-30 00:17:00,3.81266,3.82283,3.81234,3.82189,4890000.0
2007-08-30 00:18:00,3.81303,3.82378,3.81303,3.82239,4510000.0
2007-08-30 00:19:00,3.82382,3.82382,3.81293,3.81698,6400000.0
2007-08-30 00:21:00,3.82205,3.8223,3.80908,3.81496,6010000.0
2007-08-30 00:22:00,3.81934,3.82436,3.81934,3.82436,4510000.0
2007-08-30 00:23:00,3.82276,3.82276,3.81398,3.81398,4510000.0
2007-08-30 00:24:00,3.81776,3.82471,3.81657,3.82471,4880000.0
2007-08-30 00:25:00,3.82205,3.82239,3.81272,3.81787,6000000.0
2007-08-30 00:26:00,3.82257,3.82479,3.81362,3.81362,5260000.0
2007-08-30 00:27:00,3.81158,3.82117,3.81158,3.81674,6020000.0
2007-08-30 00:28:00,3.82338,3.82338,3.81282,3.82085,6760000.0
2007-08-30 00:29:00,3.81993,3.81993,3.8071,3.80978,14270000.0
2007-08-30 00:30:00,3.81852,3.82125,3.81209,3.81573,2640000.0
2007-08-30 00:31:00,3.82079,3.82131,3.81633,3.81633,2630000.0
2007-08-30 00:32:00,3.81836,3.81924,3.80985,3.81924,5260000.0
2007-08-30 00:34:00,3.81441,3.81792,3.81246,3.81602,5640000.0
2007-08-30 00:35:00,3.81899,3.8193,3.81225,3.8193,5280000.0
2007-08-30 00:36:00,3.81085,3.81962,3.80767,3.80945,5650000.0
2007-08-30 00:37:00,3.82019,3.82019,3.81087,3.81333,4890000.0
2007-08-30 00:38:00,3.80978,3.81821,3.80962,3.8107,4140000.0
2007-08-30 00:39:00,3.81739,3.81924,3.80664,3.81924,8660000.0
2007-08-30 00:40:00,3.8109,3.8157,3.8109,3.81562,3010000.0
2007-08-30 00:42:00,3.82032,3.82044,3.81073,3.8133,6390000.0
2007-08-30 00:44:00,3.81862,3.82037,3.81089,3.81897,9040000.0
2007-08-30 00:45:00,3.8202,3.822,3.81644,3.81862,4520000.0
2007-08-30 00:46:00,3.81646,3.82124,3.81247,3.82124,4150000.0
2007-08-30 00:47:00,3.81571,3.82189,3.81153,3.81617,5250000.0
2007-08-30 00:48:00,3.81007,3.8204,3.81007,3.81658,2640000.0
2007-08-30 00:49:00,3.81909,3.8207,3.81119,3.82052,4150000.0
2007-08-30 00:50:00,3.81702,3.81983,3.81007,3.81983,5650000.0
2007-08-30 00:51:00,3.81511,3.82025,3.81511,3.82025,1130000.0
2007-08-30 00:52:00,3.81099,3.8198,3.81099,3.81728,4140000.0
2007-08-30 00:53:00,3.81879,3.82016,3.81045,3.82016,4530000.0
2007-08-30 00:55:00,3.81117,3.82048,3.81117,3.82001,4140000.0
2007-08-30 00:56:00,3.82077,3.82077,3.81216,3.81596,4140000.0
2007-08-30 00:58:00,3.80924,3.81961,3.80814,3.81961,4520000.0
2007-08-30 00:59:00,3.80972,3.81885,3.80972,3.81394,3400000.0
2007-08-30 01:00:00,3.81916,3.82203,3.81207,3.81207,7140000.0
2007-08-30 01:01:00,3.81774,3.82008,3.81135,3.81533,4140000.0
2007-08-30 01:02:00,3.81898,3.82078,3.81112,3.82078,5270000.0
2007-08-30 01:03:00,3.82032,3.82049,3.81278,3.82049,4140000.0
2007-08-30 01:04:00,3.81926,3.82075,3.81145,3.81907,7140000.0
2007-08-30 01:05:00,3.81586,3.81705,3.80968,3.81705,6020000.0
2007-08-30 01:06:00,3.81056,3.82101,3.81056,3.82089,6400000.0
2007-08-30 01:07:00,3.81114,3.82102,3.81114,3.81151,5640000.0
2007-08-30 01:08:00,3.81155,3.81994,3.81106,3.81106,4140000.0
2007-08-30 01:09:00,3.81447,3.81983,3.81447,3.81571,4890000.0
2007-08-30 01:10:00,3.81633,3.82254,3.8143,3.82187,5660000.0
2007-08-30 01:11:00,3.82027,3.82027,3.81578,3.81578,4890000.0
2007-08-30 01:12:00,3.82075,3.8209,3.8129,3.82068,4890000.0
2007-08-30 01:14:00,3.81263,3.81862,3.81263,3.81805,4130000.0
2007-08-30 01:15:00,3.82108,3.82162,3.81268,3.81621,4520000.0
2007-08-30 01:17:00,3.82038,3.82038,3.81502,3.81502,5250000.0
2007-08-30 01:18:00,3.82015,3.8203,3.81096,3.81614,4500000.0
2007-08-30 01:20:00,3.81498,3.81961,3.81471,3.81961,4150000.0
2007-08-30 01:22:00,3.81387,3.81866,3.80909,3.81707,3400000.0
2007-08-30 01:23:00,3.81834,3.82081,3.81482,3.82081,2260000.0
2007-08-30 01:24:00,3.81587,3.81957,3.8158,3.81812,6020000.0
2007-08-30 01:25:00,3.81595,3.81906,3.81094,3.81899,3380000.0
2007-08-30 01:27:00,3.81473,3.82207,3.81473,3.81478,8660000.0
2007-08-30 01:28:00,3.81074,3.81879,3.81047,3.81733,4140000.0
2007-08-30 01:29:00,3.82042,3.82042,3.81497,3.81888,4140000.0
2007-08-30 01:30:00,3.81553,3.82487,3.81553,3.81723,6790000.0
2007-08-30 01:31:00,3.81263,3.8231,3.81263,3.82166,5660000.0
2007-08-30 01:32:00,3.81588,3.8207,3.81579,3.8192,3790000.0
2007-08-30 01:33:00,3.81502,3.82014,3.80954,3.81987,5650000.0
2007-08-30 01:34:00,3.81524,3.82116,3.81171,3.81555,3400000.0
2007-08-30 01:35:00,3.81143,3.82321,3.81143,3.82205,4140000.0
2007-08-30 01:36:00,3.81409,3.81905,3.81144,3.81905,3770000.0
2007-08-30 01:37:00,3.81979,3.81979,3.80942,3.81722,4150000.0
2007-08-30 01:38:00,3.80931,3.81841,3.80796,3.81721,6020000.0
2007-08-30 01:39:00,3.81903,3.82043,3.81552,3.82039,3400000.0
2007-08-30 01:40:00,3.81715,3.8213,3.81715,3.81953,5270000.0
2007-08-30 01:42:00,3.82029,3.82029,3.81488,3.81488,3760000.0
2007-08-30 01:44:00,3.81109,3.82229,3.81109,3.81689,4140000.0
2007-08-30 01:45:00,3.82125,3.82125,3.80957,3.8183,8630000.0
2007-08-30 01:46:00,3.81531,3.81798,3.81531,3.81798,1130000.0
2007-08-30 01:47:00,3.8194,3.8194,3.8161,3.81909,2630000.0
2007-08-30 01:48:00,3.81915,3.81915,3.81334,3.81334,1500000.0
2007-08-30 01:49:00,3.81515,3.81968,3.80928,3.81862,5640000.0
2007-08-30 01:50:00,3.81527,3.81904,3.81098,3.81519,2640000.0
2007-08-30 01:51:00,3.81871,3.81871,3.81266,3.81545,3000000.0
2007-08-30 01:52:00,3.81237,3.82048,3.81022,3.81549,3770000.0
2007-08-30 01:53:00,3.8145,3.82007,3.81291,3.8196,3390000.0
2007-08-30 01:54:00,3.81621,3.81963,3.81472,3.81866,3010000.0
2007-08-30 01:55:00,3.81423,3.82566,3.81198,3.81278,6770000.0
2007-08-30 01:56:00,3.81936,3.81936,3.80909,3.81796,7140000.0
2007-08-30 01:57:00,3.81425,3.81871,3.80829,3.8176,4510000.0
2007-08-30 01:58:00,3.81894,3.82115,3.80996,3.82009,10520000.0
2007-08-30 02:00:00,3.81885,3.82155,3.81628,3.81628,3750000.0
2007-08-30 02:01:00,3.81506,3.82055,3.81506,3.81514,10510000.0
2007-08-30 02:02:00,3.82015,3.82015,3.8104,3.81843,6000000.0
2007-08-30 02:03:00,3.81979,3.82028,3.8155,3.81565,3000000.0
2007-08-30 02:04:00,3.81403,3.81927,3.80963,3.81432,9000000.0
2007-08-30 02:05:00,3.81451,3.81961,3.81009,3.81576,5630000.0
2007-08-30 02:06:00,3.81571,3.82184,3.81571,3.82067,5250000.0
2007-08-30 02:07:00,3.8187,3.81949,3.81016,3.81586,7130000.0
2007-08-30 02:08:00,3.81389,3.81893,3.81389,3.81893,4880000.0
2007-08-30 02:09:00,3.81533,3.81982,3.81486,3.81982,2260000.0
2007-08-30 02:11:00,3.81921,3.82056,3.81095,3.81109,6390000.0
2007-08-30 02:12:00,3.81924,3.81987,3.80916,3.81506,3750000.0
2007-08-30 02:15:00,3.81967,3.82237,3.81489,3.81489,7130000.0
2007-08-30 02:16:00,3.81935,3.82063,3.81414,3.81564,3770000.0
2007-08-30 02:17:00,3.81974,3.81974,3.81393,3.81611,3760000.0
2007-08-30 02:18:00,3.81959,3.81999,3.809,3.81999,7510000.0
2007-08-30 02:19:00,3.81922,3.82104,3.81116,3.81995,3770000.0
2007-08-30 02:20:00,3.81541,3.82118,3.8115,3.81801,5640000.0
2007-08-30 02:21:00,3.8143,3.82052,3.8143,3.82033,4880000.0
2007-08-30 02:22:00,3.81962,3.82042,3.811,3.81628,4510000.0
2007-08-30 02:23:00,3.81679,3.82196,3.81629,3.82142,9020000.0
2007-08-30 02:24:00,3.81871,3.81969,3.80891,3.81969,4140000.0
2007-08-30 02:25:00,3.81888,3.81888,3.80906,3.80993,4890000.0
2007-08-30 02:26:00,3.81443,3.82042,3.81443,3.81716,3010000.0
2007-08-30 02:27:00,3.81494,3.8189,3.81358,3.81462,10890000.0
2007-08-30 02:28:00,3.81562,3.82097,3.81562,3.82082,3380000.0
2007-08-30 02:29:00,3.82048,3.82048,3.81228,3.81569,3390000.0
2007-08-30 02:30:00,3.81887,3.82282,3.81649,3.81649,4510000.0
2007-08-30 02:31:00,3.81624,3.81942,3.81332,3.81902,2270000.0
2007-08-30 02:32:00,3.8156,3.82239,3.81298,3.81582,7140000.0
2007-08-30 02:33:00,3.81407,3.82259,3.81407,3.81672,4520000.0
2007-08-30 02:34:00,3.81994,3.81994,3.81182,3.81941,5260000.0
2007-08-30 02:35:00,3.82027,3.82027,3.81138,3.81933,4890000.0
2007-08-30 02:36:00,3.8211,3.82267,3.8126,3.82161,4890000.0
2007-08-30 02:37:00,3.81492,3.82024,3.81486,3.82024,4900000.0
2007-08-30 02:38:00,3.81783,3.82218,3.81783,3.81838,4140000.0
2007-08-30 02:39:00,3.8172,3.82154,3.81658,3.8206,5250000.0
2007-08-30 02:40:00,3.8191,3.82021,3.80998,3.81468,6760000.0
2007-08-30 02:41:00,3.81595,3.8231,3.81029,3.82015,5630000.0
2007-08-30 02:42:00,3.81596,3.82192,3.81434,3.81929,6770000.0
2007-08-30 02:43:00,3.81907,3.82188,3.81416,3.8195,5260000.0
2007-08-30 02:44:00,3.8161,3.8205,3.81246,3.82013,4880000.0
2007-08-30 02:45:00,3.82089,3.82089,3.81097,3.81097,4140000.0
2007-08-30 02:46:00,3.81927,3.82227,3.81209,3.8173,5270000.0
2007-08-30 02:47:00,3.81858,3.82118,3.81227,3.81974,5630000.0
2007-08-30 02:48:00,3.81916,3.81996,3.81529,3.81679,6400000.0
2007-08-30 02:49:00,3.8163,3.81901,3.81496,3.81648,4140000.0
2007-08-30 02:50:00,3.81611,3.82059,3.81484,3.81922,4140000.0
2007-08-30 02:52:00,3.82061,3.82061,3.81833,3.81833,760000.0
2007-08-30 02:53:00,3.81952,3.82397,3.81362,3.82057,11650000.0
2007-08-30 02:54:00,3.82043,3.82043,3.81229,3.81422,5650000.0
2007-08-30 02:55:00,3.8157,3.82103,3.81518,3.81518,6770000.0
2007-08-30 02:56:00,3.82012,3.8209,3.81574,3.82056,4890000.0
2007-08-30 02:57:00,3.81475,3.82226,3.81475,3.81505,4890000.0
2007-08-30 02:58:00,3.81396,3.81918,3.81305,3.81918,4510000.0
2007-08-30 02:59:00,3.81966,3.82078,3.81129,3.81129,9010000.0
2007-08-30 03:00:00,3.82165,3.82165,3.81386,3.81386,4880000.0
2007-08-30 03:01:00,3.81198,3.81802,3.80895,3.81802,4880000.0
2007-08-30 03:02:00,3.8195,3.82098,3.81332,3.81898,6770000.0
2007-08-30 03:03:00,3.80795,3.81914,3.80795,3.81914,3770000.0
2007-08-30 03:04:00,3.82004,3.82077,3.81038,3.8112,4150000.0
2007-08-30 03:05:00,3.8167,3.82221,3.81196,3.82096,6020000.0
2007-08-30 03:06:00,3.81886,3.81964,3.81886,3.81964,1130000.0
2007-08-30 03:07:00,3.81778,3.8196,3.80979,3.81938,4130000.0
2007-08-30 03:08:00,3.81874,3.81972,3.81567,3.81567,5260000.0
2007-08-30 03:11:00,3.82062,3.82101,3.81301,3.81925,3010000.0
2007-08-30 03:12:00,3.82023,3.82038,3.81206,3.81206,7900000.0
2007-08-30 03:13:00,3.8169,3.82103,3.81148,3.81921,9000000.0
2007-08-30 03:14:00,3.81069,3.82116,3.80944,3.81369,11270000.0
2007-08-30 03:15:00,3.81245,3.82681,3.81245,3.82127,6770000.0
2007-08-30 03:16:00,3.81943,3.82086,3.81397,3.81623,4880000.0
2007-08-30 03:17:00,3.81959,3.82078,3.81403,3.82028,6010000.0
2007-08-30 03:18:00,3.82053,3.82298,3.81278,3.8166,4880000.0
2007-08-30 03:19:00,3.81511,3.82146,3.81511,3.81625,1880000.0
2007-08-30 03:20:00,3.81897,3.82122,3.81506,3.81653,6010000.0
2007-08-30 03:22:00,3.81636,3.82073,3.81636,3.82061,1510000.0
2007-08-30 03:23:00,3.81523,3.81993,3.81523,3.81993,1510000.0
2007-08-30 03:25:00,3.82064,3.82064,3.81591,3.81591,2270000.0
2007-08-30 03:26:00,3.82006,3.82358,3.81164,3.82171,6400000.0
2007-08-30 03:27:00,3.82055,3.82068,3.81797,3.81989,4510000.0
2007-08-30 03:28:00,3.81484,3.81968,3.81354,3.81968,5640000.0
2007-08-30 03:29:00,3.81989,3.82039,3.81526,3.82039,4510000.0
2007-08-30 03:30:00,3.81804,3.82389,3.81454,3.82212,5630000.0
2007-08-30 03:31:00,3.82062,3.82062,3.82043,3.82043,760000.0
2007-08-30 03:32:00,3.82014,3.82119,3.81007,3.82089,4520000.0
2007-08-30 03:33:00,3.81313,3.8262,3.81313,3.82088,4510000.0
2007-08-30 03:34:00,3.82033,3.82337,3.81605,3.81605,4520000.0
2007-08-30 03:35:00,3.81097,3.81987,3.81097,3.81773,8660000.0
2007-08-30 03:36:00,3.815,3.82346,3.81245,3.81608,8290000.0
2007-08-30 03:38:00,3.81214,3.82137,3.81101,3.81696,5640000.0
2007-08-30 03:39:00,3.82129,3.82444,3.81274,3.81274,7130000.0
2007-08-30 03:40:00,3.8147,3.82101,3.81019,3.81992,4150000.0
2007-08-30 03:41:00,3.8205,3.82068,3.81386,3.82046,3380000.0
2007-08-30 03:42:00,3.82046,3.82046,3.81481,3.81481,4510000.0
2007-08-30 03:44:00,3.81222,3.82594,3.81222,3.82242,9020000.0
2007-08-30 03:45:00,3.81452,3.82397,3.81452,3.81949,11290000.0
2007-08-30 03:46:00,3.81944,3.81944,3.81511,3.81604,5270000.0
2007-08-30 03:47:00,3.81578,3.81668,3.81578,3.81668,1130000.0
2007-08-30 03:48:00,3.82018,3.82047,3.81361,3.81361,5640000.0
2007-08-30 03:51:00,3.81174,3.81715,3.81174,3.81362,2640000.0
2007-08-30 03:52:00,3.81594,3.81949,3.81205,3.81612,5640000.0
2007-08-30 03:54:00,3.81499,3.82071,3.81499,3.81513,10140000.0
2007-08-30 03:58:00,3.81781,3.81781,3.8149,3.8149,760000.0
2007-08-30 03:59:00,3.81632,3.8221,3.81249,3.82166,9770000.0
2007-08-30 04:00:00,3.81899,3.82247,3.81675,3.81675,2630000.0
2007-08-30 04:01:00,3.81543,3.82043,3.81543,3.82043,1500000.0
2007-08-30 04:02:00,3.82058,3.82058,3.81102,3.82042,4510000.0
2007-08-30 04:03:00,3.81545,3.82211,3.81228,3.81543,3760000.0
2007-08-30 04:04:00,3.82024,3.82134,3.81883,3.82043,4130000.0
2007-08-30 04:05:00,3.81715,3.82091,3.81177,3.82044,3770000.0
2007-08-30 04:06:00,3.8127,3.82542,3.8127,3.81301,6770000.0
2007-08-30 04:07:00,3.82043,3.82083,3.81226,3.81948,4510000.0
2007-08-30 04:08:00,3.81071,3.82068,3.81071,3.8199,3770000.0
2007-08-30 04:09:00,3.82022,3.82022,3.81431,3.81596,4520000.0
2007-08-30 04:10:00,3.81631,3.82118,3.81169,3.82118,9390000.0
2007-08-30 04:11:00,3.81929,3.82123,3.81132,3.81551,3020000.0
2007-08-30 04:12:00,3.81538,3.82,3.81124,3.82,10160000.0
2007-08-30 04:13:00,3.81927,3.81927,3.81274,3.8189,5270000.0
2007-08-30 04:14:00,3.81633,3.82281,3.81241,3.82183,10920000.0
2007-08-30 04:15:00,3.82354,3.82354,3.81404,3.81404,3760000.0
2007-08-30 04:16:00,3.82102,3.82111,3.81401,3.81401,4130000.0
2007-08-30 04:17:00,3.81474,3.82003,3.8075,3.80969,7530000.0
2007-08-30 04:18:00,3.81588,3.82117,3.81588,3.82064,3390000.0
2007-08-30 04:19:00,3.81615,3.81615,3.8161,3.8161,1130000.0
2007-08-30 04:20:00,3.81906,3.82148,3.81225,3.8165,6020000.0
2007-08-30 04:21:00,3.81797,3.82026,3.81406,3.81406,4520000.0
2007-08-30 04:22:00,3.82043,3.82473,3.81351,3.82198,7130000.0
2007-08-30 04:23:00,3.81587,3.82191,3.81582,3.81959,4520000.0
2007-08-30 04:24:00,3.81589,3.82052,3.81151,3.82042,3380000.0
2007-08-30 04:25:00,3.81499,3.81997,3.8146,3.81507,4890000.0
2007-08-30 04:26:00,3.81506,3.81919,3.81506,3.81729,3750000.0
2007-08-30 04:27:00,3.82238,3.82268,3.81222,3.816,5260000.0
2007-08-30 04:28:00,3.81948,3.82025,3.81621,3.82006,4880000.0
2007-08-30 04:29:00,3.81819,3.8219,3.81317,3.81877,5650000.0
2007-08-30 04:30:00,3.81934,3.82422,3.81392,3.81914,8650000.0
2007-08-30 04:31:00,3.82056,3.82064,3.80903,3.81347,6010000.0
2007-08-30 04:32:00,3.81645,3.81955,3.81645,3.81769,2640000.0
2007-08-30 04:33:00,3.8148,3.81963,3.81063,3.81462,4140000.0
2007-08-30 04:34:00,3.82071,3.82071,3.81169,3.82009,4140000.0
2007-08-30 04:35:00,3.82222,3.82333,3.81381,3.81701,6020000.0
2007-08-30 04:36:00,3.81531,3.82112,3.81531,3.82112,3760000.0
2007-08-30 04:37:00,3.81885,3.82065,3.8112,3.8112,4130000.0
2007-08-30 04:38:00,3.81576,3.81576,3.80988,3.81089,3760000.0
2007-08-30 04:39:00,3.82013,3.82244,3.81476,3.81476,4890000.0
2007-08-30 04:40:00,3.82083,3.82099,3.81114,3.81546,5260000.0
2007-08-30 04:41:00,3.81074,3.82059,3.81074,3.82059,2640000.0
2007-08-30 04:42:00,3.81539,3.81661,3.81528,3.81597,2640000.0
2007-08-30 04:45:00,3.82155,3.82453,3.81482,3.82453,3770000.0
2007-08-30 04:46:00,3.81564,3.81762,3.81153,3.81522,4510000.0
2007-08-30 04:49:00,3.81959,3.81984,3.81004,3.81638,11290000.0
2007-08-30 04:50:00,3.81599,3.82204,3.8157,3.82036,6400000.0
2007-08-30 04:51:00,3.81457,3.81941,3.81457,3.81915,3400000.0
2007-08-30 04:52:00,3.82056,3.82084,3.81558,3.82056,9040000.0
2007-08-30 04:53:00,3.81499,3.82058,3.81356,3.81356,4880000.0
2007-08-30 04:55:00,3.82108,3.82108,3.81554,3.82062,2640000.0
2007-08-30 04:56:00,3.82035,3.82035,3.81358,3.81889,4140000.0
2007-08-30 04:59:00,3.81463,3.81674,3.81033,3.81674,3760000.0
2007-08-30 05:00:00,3.82371,3.82453,3.81768,3.82082,8650000.0
2007-08-30 05:02:00,3.82029,3.82048,3.8151,3.82041,3390000.0
2007-08-30 05:03:00,3.82086,3.82183,3.81529,3.81603,6380000.0
2007-08-30 05:04:00,3.81962,3.82017,3.81482,3.81947,7520000.0
2007-08-30 05:05:00,3.82027,3.82027,3.81353,3.81353,2640000.0
2007-08-30 05:08:00,3.81886,3.81901,3.81393,3.81554,4890000.0
2007-08-30 05:09:00,3.81547,3.81948,3.81546,3.81948,3020000.0
2007-08-30 05:10:00,3.82067,3.82067,3.81188,3.81948,6010000.0
2007-08-30 05:13:00,3.81216,3.82185,3.81216,3.8192,3750000.0
2007-08-30 05:14:00,3.81877,3.82018,3.81053,3.82013,5650000.0
2007-08-30 05:15:00,3.82074,3.82087,3.8104,3.81961,9010000.0
2007-08-30 05:19:00,3.80887,3.81862,3.80887,3.81862,2630000.0
2007-08-30 05:20:00,3.81713,3.82053,3.8136,3.81889,5650000.0
2007-08-30 05:21:00,3.81697,3.8189,3.81697,3.8189,1500000.0
2007-08-30 05:22:00,3.81854,3.82074,3.8099,3.82074,10150000.0
2007-08-30 05:23:00,3.81631,3.82021,3.81631,3.81895,1880000.0
2007-08-30 05:24:00,3.81898,3.82084,3.81009,3.82084,8300000.0
2007-08-30 05:26:00,3.82064,3.82064,3.81194,3.81647,5250000.0
2007-08-30 05:27:00,3.82132,3.82338,3.81262,3.82338,10890000.0
2007-08-30 05:28:00,3.81241,3.82151,3.81082,3.82151,5260000.0
2007-08-30 05:29:00,3.81705,3.82239,3.81606,3.81606,6400000.0
2007-08-30 05:30:00,3.82154,3.82154,3.8162,3.81643,3000000.0
2007-08-30 05:32:00,3.82028,3.82028,3.81033,3.81033,3770000.0
2007-08-30 05:34:00,3.81953,3.81953,3.809,3.81223,4890000.0
2007-08-30 05:35:00,3.81959,3.81988,3.8109,3.81939,4510000.0
2007-08-30 05:37:00,3.81869,3.82021,3.81585,3.8188,5630000.0
2007-08-30 05:38:00,3.81409,3.81815,3.81292,3.81408,10880000.0
2007-08-30 05:39:00,3.82043,3.82109,3.81168,3.81912,5630000.0
2007-08-30 05:42:00,3.81485,3.82106,3.81368,3.81549,10140000.0
2007-08-30 05:44:00,3.81986,3.82042,3.81517,3.81875,2640000.0
2007-08-30 05:45:00,3.82281,3.82281,3.80978,3.81999,10150000.0
2007-08-30 05:46:00,3.81955,3.82022,3.81368,3.82022,3030000.0
2007-08-30 05:47:00,3.81877,3.81904,3.81058,3.81904,5260000.0
2007-08-30 05:48:00,3.81931,3.82069,3.80867,3.81902,6760000.0
2007-08-30 05:49:00,3.82082,3.82082,3.81425,3.81896,4130000.0
2007-08-30 05:50:00,3.81885,3.81885,3.80586,3.80971,4510000.0
2007-08-30 05:51:00,3.81922,3.81922,3.80695,3.81844,6770000.0
2007-08-30 05:52:00,3.81277,3.82314,3.81277,3.81488,3780000.0
2007-08-30 05:53:00,3.81537,3.8222,3.81154,3.82195,5250000.0
2007-08-30 05:54:00,3.81945,3.82154,3.81171,3.8207,5630000.0
2007-08-30 05:58:00,3.81626,3.82401,3.81223,3.82194,8290000.0
2007-08-30 05:59:00,3.81637,3.82051,3.81051,3.81911,4890000.0
2007-08-30 06:00:00,3.82228,3.82228,3.81118,3.81925,4510000.0
2007-08-30 06:01:00,3.81656,3.82193,3.81275,3.81942,4890000.0
2007-08-30 06:02:00,3.81951,3.82191,3.81132,3.82137,9400000.0
2007-08-30 06:04:00,3.82027,3.82065,3.81325,3.81898,5660000.0
2007-08-30 06:05:00,3.81206,3.81673,3.81206,3.8165,3010000.0
2007-08-30 06:06:00,3.82069,3.82069,3.8162,3.8201,4140000.0
2007-08-30 06:07:00,3.81614,3.82057,3.81316,3.81962,6770000.0
2007-08-30 06:08:00,3.81603,3.8236,3.81589,3.81589,10510000.0
2007-08-30 06:09:00,3.81603,3.81621,3.81125,3.81353,3380000.0
2007-08-30 06:10:00,3.81549,3.82089,3.81145,3.81145,4880000.0
2007-08-30 06:11:00,3.81171,3.82141,3.81171,3.81978,4880000.0
2007-08-30 06:12:00,3.8199,3.82123,3.81354,3.81354,5650000.0
2007-08-30 06:14:00,3.81859,3.82001,3.81036,3.82001,6770000.0
2007-08-30 06:15:00,3.82458,3.82458,3.82458,3.82458,380000.0
2007-08-30 06:16:00,3.82,3.82034,3.81876,3.81881,3380000.0
2007-08-30 06:17:00,3.80982,3.81821,3.80654,3.81407,4140000.0
2007-08-30 06:19:00,3.81904,3.81904,3.80744,3.81411,3770000.0
2007-08-30 06:20:00,3.8205,3.8205,3.81072,3.81093,4880000.0
2007-08-30 06:21:00,3.82001,3.8203,3.81072,3.81967,5630000.0
2007-08-30 06:22:00,3.81991,3.82045,3.81763,3.81976,4150000.0
2007-08-30 06:23:00,3.82024,3.82046,3.81567,3.81764,3400000.0
2007-08-30 06:24:00,3.81522,3.82187,3.81007,3.81007,7160000.0
2007-08-30 06:25:00,3.81397,3.81913,3.8121,3.81913,4890000.0
2007-08-30 06:26:00,3.81583,3.82222,3.81136,3.81966,3010000.0
2007-08-30 06:27:00,3.82045,3.82058,3.81518,3.81773,4510000.0
2007-08-30 06:29:00,3.81821,3.82051,3.80907,3.82051,12040000.0
2007-08-30 06:30:00,3.82002,3.82428,3.81482,3.82428,7520000.0
2007-08-30 06:31:00,3.81077,3.81966,3.81077,3.81966,1130000.0
2007-08-30 06:32:00,3.81729,3.82127,3.81545,3.81545,2270000.0
2007-08-30 06:33:00,3.82057,3.82062,3.81928,3.81928,3020000.0
2007-08-30 06:35:00,3.81854,3.82044,3.81608,3.82004,4910000.0
2007-08-30 06:36:00,3.80904,3.81887,3.80904,3.81339,4170000.0
2007-08-30 06:37:00,3.82042,3.82071,3.81133,3.81913,3400000.0
2007-08-30 06:38:00,3.8171,3.82083,3.8171,3.8201,2270000.0
2007-08-30 06:41:00,3.81559,3.82103,3.81559,3.82026,2250000.0
2007-08-30 06:42:00,3.81906,3.82056,3.81029,3.82016,6020000.0
2007-08-30 06:43:00,3.82024,3.82024,3.81507,3.82015,3390000.0
2007-08-30 06:44:00,3.81903,3.82074,3.81291,3.81372,7890000.0
2007-08-30 06:45:00,3.81954,3.82456,3.81522,3.82302,3760000.0
2007-08-30 06:46:00,3.81886,3.82049,3.81081,3.81081,5270000.0
2007-08-30 06:47:00,3.81558,3.82183,3.81053,3.81424,4520000.0
2007-08-30 06:48:00,3.81952,3.81984,3.81186,3.81984,3390000.0
2007-08-30 06:53:00,3.82228,3.82561,3.81815,3.82047,9400000.0
2007-08-30 06:54:00,3.82329,3.82357,3.8134,3.81809,3770000.0
2007-08-30 06:55:00,3.81538,3.82455,3.81402,3.82309,5260000.0
2007-08-30 06:56:00,3.82386,3.82386,3.81706,3.81706,3760000.0
2007-08-30 06:57:00,3.82395,3.82414,3.82268,3.82414,4140000.0
2007-08-30 06:58:00,3.81957,3.82494,3.81957,3.82182,3390000.0
2007-08-30 07:00:00,3.82217,3.82727,3.82217,3.82404,4520000.0
2007-08-30 07:02:00,3.81786,3.82388,3.81786,3.82388,1130000.0
2007-08-30 07:03:00,3.82454,3.82463,3.81981,3.82458,3380000.0
2007-08-30 07:04:00,3.8241,3.8241,3.81727,3.81857,4890000.0
2007-08-30 07:05:00,3.81939,3.82411,3.81438,3.82346,6010000.0
2007-08-30 07:06:00,3.81724,3.82393,3.81724,3.81795,7510000.0
2007-08-30 07:07:00,3.82449,3.82541,3.81249,3.82319,7150000.0
2007-08-30 07:08:00,3.82368,3.82471,3.82013,3.82426,3750000.0
2007-08-30 07:09:00,3.82413,3.82417,3.81961,3.82234,3010000.0
2007-08-30 07:10:00,3.82364,3.82528,3.81728,3.82388,5260000.0
2007-08-30 07:11:00,3.82328,3.82328,3.81334,3.82288,3010000.0
2007-08-30 07:12:00,3.82388,3.82457,3.81483,3.82457,5650000.0
2007-08-30 07:13:00,3.82288,3.82288,3.81754,3.81784,3010000.0
2007-08-30 07:14:00,3.81458,3.82352,3.81458,3.82352,7150000.0
2007-08-30 07:15:00,3.82632,3.82632,3.81219,3.81767,8660000.0
2007-08-30 07:16:00,3.81714,3.82224,3.81152,3.82224,7140000.0
2007-08-30 07:17:00,3.81421,3.82353,3.81421,3.81435,1880000.0
2007-08-30 07:18:00,3.81697,3.82147,3.81116,3.81116,6010000.0
2007-08-30 07:19:00,3.81878,3.82404,3.81833,3.82382,6030000.0
2007-08-30 07:20:00,3.82145,3.82471,3.81405,3.82394,4890000.0
2007-08-30 07:21:00,3.82077,3.82134,3.81283,3.81904,6400000.0
2007-08-30 07:22:00,3.82225,3.82225,3.81333,3.81686,6000000.0
2007-08-30 07:23:00,3.82229,3.82304,3.81896,3.82246,4500000.0
2007-08-30 07:24:00,3.82134,3.82279,3.81672,3.82279,3760000.0
2007-08-30 07:25:00,3.81234,3.81847,3.81234,3.81847,3000000.0
2007-08-30 07:26:00,3.82013,3.82558,3.81602,3.82399,4150000.0
2007-08-30 07:27:00,3.82304,3.82304,3.81333,3.81999,4520000.0
2007-08-30 07:28:00,3.8136,3.82275,3.81168,3.81257,3770000.0
2007-08-30 07:29:00,3.82322,3.82322,3.81424,3.81888,6400000.0
2007-08-30 07:30:00,3.82112,3.82577,3.81938,3.82006,4140000.0
2007-08-30 07:32:00,3.82098,3.82394,3.81739,3.82358,3760000.0
2007-08-30 07:33:00,3.82029,3.82319,3.81419,3.81419,3760000.0
2007-08-30 07:34:00,3.81773,3.82471,3.81773,3.8238,6020000.0
2007-08-30 07:35:00,3.81769,3.82213,3.81243,3.81807,6780000.0
2007-08-30 07:37:00,3.82215,3.82215,3.81532,3.8172,3380000.0
2007-08-30 07:38:00,3.82088,3.82271,3.81832,3.82191,3750000.0
2007-08-30 07:40:00,3.81872,3.82308,3.81872,3.82308,3750000.0
2007-08-30 07:41:00,3.81728,3.82366,3.81728,3.82217,3750000.0
2007-08-30 07:42:00,3.82164,3.82211,3.81627,3.81627,3760000.0
2007-08-30 07:43:00,3.81691,3.82262,3.81691,3.81817,1140000.0
2007-08-30 07:44:00,3.82103,3.82329,3.81182,3.82329,10520000.0
2007-08-30 07:45:00,3.82486,3.82486,3.81933,3.82111,4510000.0
2007-08-30 07:46:00,3.81806,3.82218,3.81726,3.8189,4510000.0
2007-08-30 07:47:00,3.82363,3.82483,3.81435,3.81435,9410000.0
2007-08-30 07:48:00,3.82217,3.82389,3.81432,3.82363,6390000.0
2007-08-30 07:49:00,3.81896,3.8245,3.81508,3.82243,4510000.0
2007-08-30 07:50:00,3.82258,3.82479,3.82008,3.82324,4140000.0
2007-08-30 07:51:00,3.82363,3.824,3.81562,3.82299,6390000.0
2007-08-30 07:52:00,3.82411,3.82411,3.8144,3.82393,4510000.0
2007-08-30 07:53:00,3.82307,3.82307,3.81371,3.81379,6400000.0
2007-08-30 07:54:00,3.82257,3.82412,3.8147,3.819,4890000.0
2007-08-30 07:55:00,3.82286,3.82379,3.81408,3.82379,3760000.0
2007-08-30 07:56:00,3.81415,3.82335,3.81365,3.82325,3770000.0
2007-08-30 07:57:00,3.82326,3.82797,3.81945,3.82504,6020000.0
2007-08-30 07:58:00,3.82233,3.82233,3.8172,3.81786,3760000.0
2007-08-30 07:59:00,3.82085,3.82091,3.80954,3.81649,6760000.0
2007-08-30 08:00:00,3.81869,3.82042,3.81686,3.81714,3750000.0
2007-08-30 08:01:00,3.81492,3.82137,3.81037,3.82137,4900000.0
2007-08-30 08:02:00,3.81957,3.82144,3.81238,3.81376,5250000.0
2007-08-30 08:03:00,3.81822,3.82073,3.81264,3.82073,5630000.0
2007-08-30 08:04:00,3.81411,3.82047,3.81024,3.81024,4520000.0
2007-08-30 08:05:00,3.81849,3.81912,3.81404,3.81497,5640000.0
2007-08-30 08:06:00,3.81523,3.82267,3.81523,3.81819,4510000.0
2007-08-30 08:07:00,3.8208,3.82164,3.81624,3.82064,4510000.0
2007-08-30 08:08:00,3.82065,3.82093,3.81125,3.81734,5650000.0
2007-08-30 08:09:00,3.82135,3.82226,3.81365,3.81619,3770000.0
2007-08-30 08:10:00,3.81637,3.8249,3.81554,3.81554,5630000.0
2007-08-30 08:11:00,3.82364,3.82492,3.81755,3.82492,4890000.0
2007-08-30 08:12:00,3.81801,3.82524,3.81801,3.82524,6020000.0
2007-08-30 08:13:00,3.8224,3.82821,3.81903,3.82547,7160000.0
2007-08-30 08:14:00,3.82524,3.83047,3.81608,3.81735,15050000.0
2007-08-30 08:15:00,3.82747,3.82747,3.81661,3.82129,7130000.0
2007-08-30 08:16:00,3.81899,3.82995,3.81899,3.82247,4510000.0
2007-08-30 08:17:00,3.82401,3.8262,3.8196,3.82092,6030000.0
2007-08-30 08:18:00,3.82245,3.82816,3.81666,3.82439,4890000.0
2007-08-30 08:19:00,3.82558,3.82734,3.81791,3.81972,5640000.0
2007-08-30 08:20:00,3.81646,3.82716,3.81646,3.82697,6760000.0
2007-08-30 08:21:00,3.82055,3.82682,3.82055,3.82475,6390000.0
2007-08-30 08:22:00,3.82437,3.82458,3.81456,3.81853,4520000.0
2007-08-30 08:23:00,3.81692,3.82661,3.81647,3.82479,4140000.0
2007-08-30 08:24:00,3.82095,3.82671,3.81598,3.82348,7140000.0
2007-08-30 08:25:00,3.8173,3.82351,3.817,3.82196,6010000.0
2007-08-30 08:26:00,3.82445,3.82505,3.81738,3.8229,7140000.0
2007-08-30 08:27:00,3.82239,3.82438,3.81772,3.81872,5270000.0
2007-08-30 08:28:00,3.82266,3.82431,3.8177,3.8237,6760000.0
2007-08-30 08:29:00,3.82395,3.82749,3.81432,3.82045,10910000.0
2007-08-30 08:30:00,3.81717,3.82447,3.81563,3.82252,7900000.0
2007-08-30 08:31:00,3.82355,3.82435,3.81907,3.82263,4880000.0
2007-08-30 08:32:00,3.81943,3.82361,3.8156,3.82361,4510000.0
2007-08-30 08:33:00,3.82374,3.82533,3.81398,3.81731,6030000.0
2007-08-30 08:34:00,3.82434,3.82434,3.81451,3.81876,6380000.0
2007-08-30 08:35:00,3.82385,3.82501,3.81773,3.82472,6390000.0
2007-08-30 08:36:00,3.81889,3.8254,3.81874,3.82459,4140000.0
2007-08-30 08:37:00,3.82263,3.8262,3.81527,3.8262,8640000.0
2007-08-30 08:38:00,3.82517,3.82517,3.81528,3.82217,4520000.0
2007-08-30 08:39:00,3.82034,3.8263,3.81572,3.81572,7510000.0
2007-08-30 08:40:00,3.82268,3.82547,3.81757,3.81906,4520000.0
2007-08-30 08:41:00,3.82141,3.82141,3.81123,3.81499,4140000.0
2007-08-30 08:42:00,3.82273,3.82425,3.81829,3.81956,4150000.0
2007-08-30 08:43:00,3.82011,3.824,3.81718,3.82375,4890000.0
2007-08-30 08:44:00,3.81786,3.82396,3.81463,3.82384,5270000.0
2007-08-30 08:45:00,3.8233,3.82382,3.81773,3.81773,4140000.0
2007-08-30 08:46:00,3.81824,3.82203,3.81493,3.82097,5260000.0
2007-08-30 08:47:00,3.81936,3.82123,3.81567,3.82123,3770000.0
2007-08-30 08:48:00,3.82016,3.82075,3.81227,3.81869,5260000.0
2007-08-30 08:49:00,3.81594,3.81997,3.80982,3.81604,4900000.0
2007-08-30 08:50:00,3.81911,3.82247,3.81394,3.82247,7140000.0
2007-08-30 08:51:00,3.81452,3.82099,3.81363,3.82055,6390000.0
2007-08-30 08:52:00,3.82452,3.82452,3.8137,3.82181,4880000.0
2007-08-30 08:53:00,3.81785,3.82151,3.81031,3.82045,4880000.0
2007-08-30 08:54:00,3.81848,3.8218,3.81005,3.82106,4890000.0
2007-08-30 08:55:00,3.81441,3.82072,3.80849,3.81974,7140000.0
2007-08-30 08:56:00,3.81936,3.82065,3.81183,3.82065,5640000.0
2007-08-30 08:57:00,3.82056,3.82057,3.81582,3.82047,4140000.0
2007-08-30 08:58:00,3.81738,3.82092,3.8157,3.82038,4890000.0
2007-08-30 08:59:00,3.81572,3.82256,3.81111,3.82256,10140000.0
2007-08-30 09:00:00,3.81615,3.82128,3.81392,3.81542,7130000.0
2007-08-30 09:01:00,3.82017,3.82279,3.81125,3.81815,6030000.0
2007-08-30 09:02:00,3.81648,3.82154,3.81238,3.82154,4140000.0
2007-08-30 09:03:00,3.82056,3.82264,3.81553,3.81638,5630000.0
2007-08-30 09:04:00,3.81682,3.82336,3.81384,3.81442,4520000.0
2007-08-30 09:05:00,3.82413,3.82605,3.81589,3.82223,9020000.0
2007-08-30 09:06:00,3.81491,3.82572,3.81201,3.81993,9390000.0
2007-08-30 09:07:00,3.82285,3.82415,3.81436,3.81827,6770000.0
2007-08-30 09:08:00,3.82353,3.8236,3.81347,3.81807,6010000.0
2007-08-30 09:09:00,3.82525,3.82639,3.82081,3.82639,6020000.0
2007-08-30 09:10:00,3.82396,3.8263,3.81683,3.82068,5270000.0
2007-08-30 09:11:00,3.81988,3.82448,3.8137,3.8137,4510000.0
2007-08-30 09:12:00,3.82602,3.82623,3.81604,3.82406,5270000.0
2007-08-30 09:13:00,3.82621,3.82621,3.81662,3.82137,7140000.0
2007-08-30 09:14:00,3.82364,3.82384,3.81408,3.81966,7140000.0
2007-08-30 09:15:00,3.82479,3.82519,3.81606,3.82447,4510000.0
2007-08-30 09:16:00,3.8215,3.82445,3.81566,3.82445,4880000.0
2007-08-30 09:17:00,3.81925,3.82242,3.81925,3.82219,2250000.0
2007-08-30 09:18:00,3.81893,3.82446,3.81588,3.82353,4140000.0
2007-08-30 09:19:00,3.82476,3.82476,3.81851,3.82036,2640000.0
2007-08-30 09:20:00,3.82291,3.82901,3.8186,3.82207,4900000.0
2007-08-30 09:21:00,3.82191,3.82456,3.81595,3.82094,6390000.0
2007-08-30 09:22:00,3.82127,3.82656,3.81692,3.81892,10900000.0
2007-08-30 09:23:00,3.82699,3.82699,3.81689,3.82077,3010000.0
2007-08-30 09:24:00,3.82657,3.82738,3.82045,3.82045,9020000.0
2007-08-30 09:25:00,3.8255,3.82618,3.81622,3.81622,4890000.0
2007-08-30 09:26:00,3.82687,3.82851,3.81889,3.82303,7510000.0
2007-08-30 09:27:00,3.81764,3.82617,3.81764,3.82617,5260000.0
2007-08-30 09:28:00,3.82365,3.82544,3.81774,3.82459,1890000.0
2007-08-30 09:29:00,3.82551,3.82697,3.81973,3.82663,7130000.0
2007-08-30 09:30:00,3.82516,3.82663,3.81689,3.82663,6400000.0
2007-08-30 09:31:00,3.82501,3.82753,3.82262,3.82652,4140000.0
2007-08-30 09:32:00,3.82225,3.82702,3.82028,3.82028,5250000.0
2007-08-30 09:33:00,3.8211,3.82853,3.8172,3.82701,9400000.0
2007-08-30 09:34:00,3.81844,3.82458,3.81498,3.82136,6780000.0
2007-08-30 09:35:00,3.8227,3.82645,3.81909,3.82565,7510000.0
2007-08-30 09:36:00,3.82091,3.82548,3.81776,3.82548,5250000.0
2007-08-30 09:37:00,3.82649,3.82751,3.81957,3.8269,6390000.0
2007-08-30 09:38:00,3.82639,3.82651,3.81439,3.82651,3400000.0
2007-08-30 09:39:00,3.81995,3.82591,3.81977,3.8222,4140000.0
2007-08-30 09:40:00,3.81893,3.82315,3.81381,3.81991,6020000.0
2007-08-30 09:41:00,3.82444,3.82444,3.8179,3.82019,4510000.0
2007-08-30 09:42:00,3.8215,3.824,3.82016,3.82349,4140000.0
2007-08-30 09:43:00,3.82273,3.82496,3.81533,3.81533,5630000.0
2007-08-30 09:44:00,3.82377,3.82377,3.81315,3.81786,6040000.0
2007-08-30 09:45:00,3.82157,3.82317,3.81272,3.82303,10150000.0
2007-08-30 09:46:00,3.81807,3.82328,3.8167,3.82206,4510000.0
2007-08-30 09:47:00,3.81955,3.82252,3.81154,3.82252,10520000.0
2007-08-30 09:48:00,3.81771,3.82267,3.81597,3.82267,4510000.0
2007-08-30 09:49:00,3.82122,3.82193,3.8123,3.82193,5260000.0
2007-08-30 09:50:00,3.82251,3.82251,3.81761,3.82058,4880000.0
2007-08-30 09:51:00,3.82092,3.82092,3.81073,3.81697,8250000.0
2007-08-30 09:52:00,3.81678,3.82449,3.81678,3.81941,4890000.0
2007-08-30 09:53:00,3.82314,3.82317,3.8118,3.81683,6770000.0
2007-08-30 09:54:00,3.82132,3.8219,3.81141,3.82102,9770000.0
2007-08-30 09:55:00,3.81935,3.82085,3.81448,3.81702,4510000.0
2007-08-30 09:56:00,3.8133,3.82239,3.81182,3.82093,4890000.0
2007-08-30 09:57:00,3.82321,3.82414,3.81342,3.82054,9790000.0
2007-08-30 09:58:00,3.81492,3.82118,3.81329,3.82118,4510000.0
2007-08-30 09:59:00,3.81578,3.8226,3.81196,3.82132,12420000.0
2007-08-30 10:00:00,3.82183,3.82454,3.81319,3.8206,11270000.0
2007-08-30 10:01:00,3.81939,3.82032,3.81067,3.81921,9020000.0
2007-08-30 10:02:00,3.81672,3.82169,3.81164,3.81623,9390000.0
2007-08-30 10:03:00,3.8161,3.82269,3.81158,3.82073,5650000.0
2007-08-30 10:04:00,3.82524,3.82576,3.81567,3.81979,7530000.0
2007-08-30 10:05:00,3.82134,3.82134,3.80981,3.81876,6010000.0
2007-08-30 10:06:00,3.82224,3.82224,3.81653,3.81956,5270000.0
2007-08-30 10:07:00,3.82096,3.82262,3.81576,3.82173,6020000.0
2007-08-30 10:08:00,3.8163,3.82195,3.81206,3.81857,7510000.0
2007-08-30 10:09:00,3.81882,3.82313,3.81423,3.81423,7140000.0
2007-08-30 10:10:00,3.82156,3.82364,3.81754,3.82219,4140000.0
2007-08-30 10:11:00,3.81748,3.82112,3.81587,3.82109,4510000.0
2007-08-30 10:12:00,3.82057,3.82205,3.81572,3.81708,7880000.0
2007-08-30 10:13:00,3.82149,3.8229,3.81608,3.81734,6010000.0
2007-08-30 10:14:00,3.82243,3.82243,3.81331,3.81777,7530000.0
2007-08-30 10:15:00,3.81727,3.82206,3.81492,3.82206,4510000.0
2007-08-30 10:16:00,3.81776,3.82633,3.81597,3.81879,12420000.0
2007-08-30 10:17:00,3.8174,3.82373,3.81304,3.81383,11650000.0
2007-08-30 10:18:00,3.81496,3.82287,3.81268,3.82287,6010000.0
2007-08-30 10:19:00,3.81156,3.82367,3.81156,3.81793,9780000.0
2007-08-30 10:20:00,3.82013,3.82381,3.81462,3.82237,9390000.0
2007-08-30 10:21:00,3.82403,3.8255,3.81385,3.81871,14280000.0
2007-08-30 10:22:00,3.81574,3.82106,3.81056,3.81525,6390000.0
2007-08-30 10:23:00,3.81671,3.82232,3.8139,3.81753,4880000.0
2007-08-30 10:24:00,3.82362,3.82362,3.81346,3.82227,7910000.0
2007-08-30 10:25:00,3.81908,3.82332,3.8142,3.8142,4510000.0
2007-08-30 10:26:00,3.819,3.82618,3.8151,3.82183,12020000.0
2007-08-30 10:27:00,3.82188,3.82272,3.81689,3.81744,7140000.0
2007-08-30 10:28:00,3.81246,3.82199,3.81246,3.82086,7140000.0
2007-08-30 10:29:00,3.81333,3.82311,3.81103,3.82309,5270000.0
2007-08-30 10:30:00,3.82333,3.82333,3.81265,3.82156,8260000.0
2007-08-30 10:31:00,3.82089,3.82146,3.81231,3.81914,7140000.0
2007-08-30 10:32:00,3.81698,3.82334,3.81695,3.82327,8650000.0
2007-08-30 10:33:00,3.82363,3.82643,3.81977,3.82408,6010000.0
2007-08-30 10:34:00,3.81591,3.82713,3.8157,3.8186,7140000.0
2007-08-30 10:35:00,3.82169,3.82169,3.81272,3.81717,10150000.0
2007-08-30 10:36:00,3.82202,3.82317,3.81488,3.81888,6010000.0
2007-08-30 10:37:00,3.82124,3.82185,3.81114,3.81743,12020000.0
2007-08-30 10:38:00,3.81863,3.82129,3.80613,3.8193,7130000.0
2007-08-30 10:39:00,3.82313,3.82503,3.81526,3.82285,4880000.0
2007-08-30 10:40:00,3.82228,3.82316,3.81392,3.81392,5260000.0
2007-08-30 10:41:00,3.81448,3.82584,3.81448,3.82407,4510000.0
2007-08-30 10:42:00,3.8165,3.82259,3.81603,3.82258,6010000.0
2007-08-30 10:43:00,3.81717,3.8185,3.81151,3.81178,7510000.0
2007-08-30 10:44:00,3.82004,3.82373,3.81594,3.82373,11640000.0
2007-08-30 10:45:00,3.82052,3.82239,3.81458,3.81667,11660000.0
2007-08-30 10:46:00,3.81968,3.82214,3.81473,3.82214,5630000.0
2007-08-30 10:47:00,3.81963,3.82336,3.81835,3.82044,6010000.0
2007-08-30 10:48:00,3.81725,3.82297,3.81345,3.8149,6760000.0
2007-08-30 10:49:00,3.82236,3.82344,3.81411,3.8228,4890000.0
2007-08-30 10:50:00,3.82111,3.82391,3.81149,3.82359,7900000.0
2007-08-30 10:51:00,3.82183,3.82183,3.80846,3.81496,5270000.0
2007-08-30 10:52:00,3.82244,3.82244,3.81441,3.81797,9010000.0
2007-08-30 10:53:00,3.81328,3.82176,3.81209,3.82176,6770000.0
2007-08-30 10:54:00,3.81848,3.82438,3.81725,3.81929,5630000.0
2007-08-30 10:55:00,3.81762,3.82397,3.81367,3.81656,6380000.0
2007-08-30 10:56:00,3.81779,3.82265,3.81375,3.81881,4140000.0
2007-08-30 10:57:00,3.81896,3.82429,3.81528,3.81577,4900000.0
2007-08-30 10:58:00,3.81819,3.82343,3.81348,3.82273,7510000.0
2007-08-30 10:59:00,3.81438,3.825,3.81438,3.82499,7890000.0
2007-08-30 11:00:00,3.82016,3.82519,3.81536,3.8244,9400000.0
2007-08-30 11:01:00,3.82202,3.82207,3.81549,3.81676,6390000.0
2007-08-30 11:02:00,3.81403,3.82352,3.81403,3.81947,5260000.0
2007-08-30 11:03:00,3.81351,3.82132,3.81199,3.81696,5270000.0
2007-08-30 11:04:00,3.8207,3.82276,3.81139,3.82276,4890000.0
2007-08-30 11:05:00,3.81992,3.82341,3.8139,3.8139,7500000.0
2007-08-30 11:06:00,3.81836,3.82338,3.81822,3.8224,5260000.0
2007-08-30 11:07:00,3.82229,3.82328,3.81361,3.81362,6030000.0
2007-08-30 11:08:00,3.82217,3.82306,3.81121,3.82264,6390000.0
2007-08-30 11:09:00,3.82314,3.82406,3.81798,3.82406,3770000.0
2007-08-30 11:10:00,3.82166,3.82326,3.81143,3.82326,8640000.0
2007-08-30 11:11:00,3.82201,3.8246,3.81426,3.81426,4140000.0
2007-08-30 11:12:00,3.81771,3.82166,3.81654,3.81939,6760000.0
2007-08-30 11:13:00,3.82349,3.82349,3.81383,3.81383,6770000.0
2007-08-30 11:14:00,3.81923,3.82178,3.81234,3.81958,5650000.0
2007-08-30 11:15:00,3.82371,3.82371,3.81343,3.81923,4520000.0
2007-08-30 11:16:00,3.8233,3.8233,3.81685,3.81744,4880000.0
2007-08-30 11:17:00,3.82241,3.82241,3.81173,3.81745,5630000.0
2007-08-30 11:18:00,3.82264,3.82264,3.81373,3.81866,7130000.0
2007-08-30 11:19:00,3.82466,3.82466,3.8149,3.82451,5260000.0
2007-08-30 11:20:00,3.82514,3.82514,3.8177,3.82064,5650000.0
2007-08-30 11:21:00,3.82376,3.82479,3.81521,3.81973,10520000.0
2007-08-30 11:22:00,3.81851,3.82328,3.81723,3.81842,5650000.0
2007-08-30 11:23:00,3.81496,3.82512,3.81496,3.82464,6770000.0
2007-08-30 11:24:00,3.81575,3.82448,3.81401,3.82325,12030000.0
2007-08-30 11:25:00,3.82442,3.82442,3.81178,3.82214,4520000.0
2007-08-30 11:26:00,3.82449,3.82449,3.81806,3.82097,5640000.0
2007-08-30 11:27:00,3.82224,3.82624,3.81931,3.82528,4150000.0
2007-08-30 11:28:00,3.81859,3.82411,3.81586,3.81919,11280000.0
2007-08-30 11:29:00,3.826,3.82755,3.81983,3.82483,6390000.0
2007-08-30 11:30:00,3.82136,3.82501,3.81782,3.82501,5260000.0
2007-08-30 11:31:00,3.82134,3.82487,3.81785,3.82487,7150000.0
2007-08-30 11:32:00,3.82276,3.82591,3.81269,3.81651,11650000.0
2007-08-30 11:33:00,3.82436,3.82604,3.81643,3.82604,5630000.0
2007-08-30 11:34:00,3.82567,3.82567,3.81829,3.82369,4880000.0
2007-08-30 11:35:00,3.82177,3.82681,3.8164,3.82217,6770000.0
2007-08-30 11:36:00,3.8232,3.82504,3.82267,3.82474,6760000.0
2007-08-30 11:37:00,3.82205,3.82474,3.81507,3.8228,4880000.0
2007-08-30 11:38:00,3.81737,3.82484,3.81737,3.82484,4900000.0
2007-08-30 11:39:00,3.82065,3.82453,3.81683,3.81901,6390000.0
2007-08-30 11:40:00,3.82396,3.82411,3.82031,3.82411,5260000.0
2007-08-30 11:41:00,3.82478,3.82478,3.81259,3.81924,9020000.0
2007-08-30 11:42:00,3.82425,3.82425,3.81744,3.8207,4140000.0
2007-08-30 11:43:00,3.82513,3.82558,3.81769,3.82558,6770000.0
2007-08-30 11:44:00,3.81876,3.82508,3.81876,3.82348,4140000.0
2007-08-30 11:45:00,3.8255,3.82995,3.81765,3.82758,4510000.0
2007-08-30 11:46:00,3.8249,3.8249,3.81791,3.82328,5640000.0
2007-08-30 11:47:00,3.82464,3.8257,3.81915,3.81944,7520000.0
2007-08-30 11:48:00,3.82596,3.82688,3.82092,3.82688,6770000.0
2007-08-30 11:49:00,3.82652,3.82652,3.81334,3.8265,10530000.0
2007-08-30 11:50:00,3.82152,3.82624,3.81883,3.82249,7880000.0
2007-08-30 11:51:00,3.82682,3.82761,3.81823,3.8234,7130000.0
2007-08-30 11:52:00,3.82523,3.82633,3.8189,3.82613,4520000.0
2007-08-30 11:53:00,3.82203,3.82632,3.81603,3.82624,9020000.0
2007-08-30 11:54:00,3.82729,3.82734,3.82018,3.82142,4900000.0
2007-08-30 11:55:00,3.8272,3.82776,3.81755,3.82345,6020000.0
2007-08-30 11:56:00,3.82702,3.82795,3.82325,3.82325,4890000.0
2007-08-30 11:57:00,3.82818,3.82846,3.82344,3.82344,5260000.0
2007-08-30 11:58:00,3.82358,3.83042,3.819,3.8255,9020000.0
2007-08-30 11:59:00,3.82718,3.82812,3.8217,3.82812,5630000.0
2007-08-30 12:00:00,3.82838,3.82838,3.82225,3.82385,12010000.0
2007-08-30 12:01:00,3.82648,3.82689,3.82235,3.82506,7140000.0
2007-08-30 12:02:00,3.82735,3.82735,3.82031,3.82236,4890000.0
2007-08-30 12:03:00,3.82635,3.82655,3.82332,3.82655,5260000.0
2007-08-30 12:04:00,3.82632,3.82693,3.81936,3.82566,4880000.0
2007-08-30 12:05:00,3.82198,3.82518,3.81813,3.8217,8250000.0
2007-08-30 12:06:00,3.82249,3.82428,3.81552,3.81682,7880000.0
2007-08-30 12:07:00,3.82651,3.82651,3.81811,3.82247,6770000.0
2007-08-30 12:08:00,3.82398,3.82513,3.81921,3.81991,7510000.0
2007-08-30 12:09:00,3.82537,3.82587,3.81813,3.82587,5630000.0
2007-08-30 12:10:00,3.82173,3.82782,3.81701,3.81879,4510000.0
2007-08-30 12:11:00,3.82619,3.82762,3.82156,3.82318,6020000.0
2007-08-30 12:12:00,3.82041,3.82567,3.81461,3.81461,6390000.0
2007-08-30 12:13:00,3.82168,3.82777,3.82016,3.82016,5650000.0
2007-08-30 12:14:00,3.82536,3.82536,3.81634,3.81974,3400000.0
2007-08-30 12:15:00,3.82721,3.82814,3.8186,3.8218,8260000.0
2007-08-30 12:16:00,3.8262,3.8262,3.81451,3.81451,4510000.0
2007-08-30 12:17:00,3.82159,3.82865,3.82159,3.8231,5260000.0
2007-08-30 12:18:00,3.82876,3.82908,3.81738,3.82514,7900000.0
2007-08-30 12:19:00,3.82324,3.82947,3.81958,3.82732,5280000.0
2007-08-30 12:20:00,3.8267,3.82785,3.8226,3.82785,5630000.0
2007-08-30 12:21:00,3.82699,3.82699,3.81539,3.82081,6390000.0
2007-08-30 12:22:00,3.81549,3.82549,3.81549,3.82549,5260000.0
2007-08-30 12:23:00,3.82176,3.82589,3.81417,3.82589,6020000.0
2007-08-30 12:24:00,3.81644,3.82637,3.81644,3.82134,7500000.0
2007-08-30 12:25:00,3.82429,3.82561,3.81997,3.82352,7140000.0
2007-08-30 12:26:00,3.8278,3.8278,3.81926,3.82695,4880000.0
2007-08-30 12:27:00,3.82562,3.82562,3.81803,3.82527,5630000.0
2007-08-30 12:28:00,3.81709,3.82589,3.81562,3.82269,7880000.0
2007-08-30 12:29:00,3.81819,3.82557,3.81819,3.82557,7900000.0
2007-08-30 12:30:00,3.81905,3.82899,3.81876,3.82397,5630000.0
2007-08-30 12:31:00,3.82264,3.82546,3.8204,3.82076,4510000.0
2007-08-30 12:32:00,3.82235,3.82931,3.81437,3.82146,9770000.0
2007-08-30 12:33:00,3.8241,3.82643,3.81719,3.8258,5280000.0
2007-08-30 12:34:00,3.82069,3.8266,3.82069,3.8266,4880000.0
2007-08-30 12:35:00,3.82513,3.82718,3.81659,3.82221,6760000.0
2007-08-30 12:36:00,3.8256,3.82561,3.816,3.82561,7510000.0
2007-08-30 12:37:00,3.82548,3.82548,3.81977,3.8198,4140000.0
2007-08-30 12:38:00,3.81944,3.82448,3.81439,3.81977,8640000.0
2007-08-30 12:39:00,3.82075,3.8246,3.8129,3.8246,5260000.0
2007-08-30 12:40:00,3.81584,3.82526,3.81584,3.82028,3770000.0
2007-08-30 12:41:00,3.82567,3.82567,3.8142,3.82262,6760000.0
2007-08-30 12:42:00,3.82599,3.82708,3.81615,3.82567,9390000.0
2007-08-30 12:43:00,3.82565,3.82572,3.81593,3.82028,6000000.0
2007-08-30 12:44:00,3.8186,3.82581,3.8186,3.8223,4510000.0
2007-08-30 12:45:00,3.82356,3.82367,3.81056,3.82367,12420000.0
2007-08-30 12:46:00,3.8172,3.82305,3.81212,3.82305,4510000.0
2007-08-30 12:47:00,3.82449,3.82449,3.81923,3.81923,5260000.0
2007-08-30 12:48:00,3.82104,3.8239,3.81463,3.81463,4890000.0
2007-08-30 12:49:00,3.82514,3.82514,3.8154,3.82377,7510000.0
2007-08-30 12:50:00,3.81455,3.82388,3.81455,3.82347,6390000.0
2007-08-30 12:51:00,3.81982,3.82295,3.81809,3.82247,5260000.0
2007-08-30 12:52:00,3.82413,3.82413,3.81482,3.81482,5630000.0
2007-08-30 12:53:00,3.8247,3.82597,3.81632,3.81993,8630000.0
2007-08-30 12:54:00,3.82495,3.82495,3.81581,3.81835,5630000.0
2007-08-30 12:55:00,3.82505,3.82606,3.81614,3.82138,9020000.0
2007-08-30 12:56:00,3.81724,3.82484,3.81507,3.82484,6380000.0
2007-08-30 12:57:00,3.82429,3.82718,3.81677,3.82018,7510000.0
2007-08-30 12:58:00,3.825,3.825,3.81744,3.82483,7890000.0
2007-08-30 12:59:00,3.82163,3.82546,3.81867,3.82222,9030000.0
2007-08-30 13:00:00,3.81586,3.82555,3.81229,3.82412,12400000.0
2007-08-30 13:01:00,3.81445,3.82519,3.81369,3.81369,4890000.0
2007-08-30 13:02:00,3.82487,3.82905,3.81729,3.81994,6390000.0
2007-08-30 13:03:00,3.8162,3.82593,3.8162,3.81734,6010000.0
2007-08-30 13:04:00,3.82068,3.82369,3.81232,3.82369,6020000.0
2007-08-30 13:05:00,3.82407,3.82407,3.81603,3.81623,6400000.0
2007-08-30 13:06:00,3.82462,3.82462,3.81451,3.82237,7510000.0
2007-08-30 13:07:00,3.8136,3.82468,3.8136,3.82468,5260000.0
2007-08-30 13:08:00,3.81598,3.82595,3.81598,3.82055,6010000.0
2007-08-30 13:09:00,3.82501,3.82501,3.81613,3.81942,9020000.0
2007-08-30 13:10:00,3.82309,3.8249,3.81767,3.8249,7130000.0
2007-08-30 13:11:00,3.82231,3.82348,3.81508,3.82348,5260000.0
2007-08-30 13:12:00,3.82405,3.82535,3.8158,3.81854,6770000.0
2007-08-30 13:13:00,3.82043,3.8267,3.81748,3.82409,6010000.0
2007-08-30 13:14:00,3.8252,3.82523,3.81278,3.82305,6400000.0
2007-08-30 13:15:00,3.82248,3.82482,3.81379,3.82365,7530000.0
2007-08-30 13:16:00,3.82411,3.82423,3.81767,3.82372,6760000.0
2007-08-30 13:17:00,3.82284,3.82848,3.81867,3.82527,7510000.0
2007-08-30 13:18:00,3.82313,3.82408,3.81459,3.82212,4510000.0
2007-08-30 13:19:00,3.82523,3.82617,3.8207,3.8215,4510000.0
2007-08-30 13:20:00,3.82461,3.82696,3.81944,3.81944,4890000.0
2007-08-30 13:21:00,3.82428,3.82441,3.81732,3.82441,6390000.0
2007-08-30 13:22:00,3.8198,3.82426,3.8198,3.82175,4140000.0
2007-08-30 13:23:00,3.82404,3.82496,3.81511,3.82496,6760000.0
2007-08-30 13:24:00,3.82588,3.82588,3.81575,3.82463,4520000.0
2007-08-30 13:25:00,3.82465,3.82465,3.8192,3.81993,4510000.0
2007-08-30 13:26:00,3.82456,3.82456,3.81557,3.82446,7510000.0
2007-08-30 13:27:00,3.82553,3.82618,3.81481,3.81652,8260000.0
2007-08-30 13:28:00,3.82469,3.82546,3.81828,3.82029,6760000.0
2007-08-30 13:29:00,3.82576,3.82576,3.81622,3.82399,9380000.0
2007-08-30 13:30:00,3.82555,3.82568,3.81882,3.8243,4880000.0
2007-08-30 13:31:00,3.8218,3.82343,3.81935,3.82007,7140000.0
2007-08-30 13:32:00,3.82498,3.82599,3.81661,3.82599,6380000.0
2007-08-30 13:33:00,3.82105,3.82659,3.82105,3.8214,5630000.0
2007-08-30 13:34:00,3.81571,3.82405,3.81246,3.82265,10890000.0
2007-08-30 13:35:00,3.82288,3.82716,3.81409,3.82115,9760000.0
2007-08-30 13:36:00,3.81883,3.82429,3.81702,3.81702,8250000.0
2007-08-30 13:37:00,3.81646,3.82561,3.81646,3.8219,7510000.0
2007-08-30 13:38:00,3.82367,3.82367,3.81562,3.81767,6380000.0
2007-08-30 13:39:00,3.81533,3.82249,3.81334,3.81334,4140000.0
2007-08-30 13:40:00,3.82322,3.82509,3.81837,3.82216,5260000.0
2007-08-30 13:41:00,3.82338,3.82554,3.8168,3.82127,6010000.0
2007-08-30 13:42:00,3.82524,3.82584,3.81671,3.82337,5270000.0
2007-08-30 13:43:00,3.82501,3.82676,3.8173,3.82615,7500000.0
2007-08-30 13:44:00,3.82328,3.82684,3.82059,3.82409,9390000.0
2007-08-30 13:45:00,3.82319,3.82491,3.81497,3.82426,4880000.0
2007-08-30 13:46:00,3.82408,3.82731,3.8152,3.82109,6390000.0
2007-08-30 13:47:00,3.82429,3.8273,3.81608,3.82075,6020000.0
2007-08-30 13:48:00,3.82135,3.82499,3.81547,3.82419,7880000.0
2007-08-30 13:49:00,3.81986,3.82396,3.81211,3.82396,6020000.0
2007-08-30 13:50:00,3.82046,3.8233,3.81688,3.81881,5630000.0
2007-08-30 13:51:00,3.82297,3.82446,3.81474,3.815,4150000.0
2007-08-30 13:52:00,3.82184,3.82325,3.81291,3.82325,6760000.0
2007-08-30 13:53:00,3.81853,3.82317,3.81119,3.82206,9020000.0
2007-08-30 13:54:00,3.82115,3.82486,3.81465,3.81932,5260000.0
2007-08-30 13:55:00,3.81543,3.82429,3.81407,3.82429,4880000.0
2007-08-30 13:56:00,3.82464,3.82522,3.81594,3.82346,10540000.0
2007-08-30 13:57:00,3.82106,3.82367,3.81326,3.81909,6390000.0
2007-08-30 13:58:00,3.82404,3.82404,3.81316,3.81792,4140000.0
2007-08-30 13:59:00,3.81636,3.82731,3.81636,3.8227,10530000.0
2007-08-30 14:00:00,3.82013,3.82315,3.81672,3.8205,7510000.0
2007-08-30 14:01:00,3.82262,3.82374,3.81575,3.81626,5260000.0
2007-08-30 14:02:00,3.81667,3.82257,3.81247,3.81805,5270000.0
2007-08-30 14:03:00,3.822,3.82254,3.81399,3.82254,4880000.0
2007-08-30 14:04:00,3.82365,3.82365,3.81553,3.82105,6760000.0
2007-08-30 14:05:00,3.81154,3.82276,3.80888,3.82276,13900000.0
2007-08-30 14:06:00,3.81715,3.82304,3.8124,3.81531,10140000.0
2007-08-30 14:07:00,3.8159,3.82353,3.81497,3.81497,5640000.0
2007-08-30 14:08:00,3.81932,3.82363,3.81753,3.82209,5250000.0
2007-08-30 14:09:00,3.82298,3.82307,3.8132,3.82076,7520000.0
2007-08-30 14:10:00,3.82271,3.82271,3.81632,3.81689,5260000.0
2007-08-30 14:11:00,3.82258,3.82258,3.8116,3.816,6010000.0
2007-08-30 14:12:00,3.81911,3.82186,3.81591,3.82124,5260000.0
2007-08-30 14:13:00,3.82246,3.82246,3.81054,3.81332,9390000.0
2007-08-30 14:14:00,3.81868,3.82273,3.81525,3.82232,6770000.0
2007-08-30 14:15:00,3.8179,3.82306,3.81313,3.82033,9020000.0
2007-08-30 14:16:00,3.82196,3.82196,3.81061,3.81465,6010000.0
2007-08-30 14:17:00,3.8234,3.82437,3.81381,3.81923,6010000.0
2007-08-30 14:18:00,3.8157,3.82914,3.8157,3.82597,6380000.0
2007-08-30 14:19:00,3.82405,3.82408,3.81434,3.81437,7510000.0
2007-08-30 14:20:00,3.81463,3.82229,3.81463,3.82229,4510000.0
2007-08-30 14:21:00,3.82046,3.82535,3.81643,3.82473,7510000.0
2007-08-30 14:22:00,3.82326,3.82326,3.8124,3.82274,6760000.0
2007-08-30 14:23:00,3.82389,3.82389,3.81408,3.81879,7500000.0
2007-08-30 14:24:00,3.82059,3.8228,3.8125,3.82131,5630000.0
2007-08-30 14:25:00,3.81876,3.82484,3.81645,3.82281,7510000.0
2007-08-30 14:26:00,3.81664,3.82147,3.80987,3.81752,12390000.0
2007-08-30 14:27:00,3.82174,3.82309,3.81542,3.82309,5260000.0
2007-08-30 14:28:00,3.82331,3.82331,3.81584,3.82307,4510000.0
2007-08-30 14:29:00,3.82257,3.82487,3.81884,3.81884,6770000.0
2007-08-30 14:30:00,3.82319,3.82378,3.81766,3.82265,4880000.0
2007-08-30 14:31:00,3.82337,3.82337,3.81495,3.81841,8250000.0
2007-08-30 14:32:00,3.81898,3.82241,3.81475,3.81926,5270000.0
2007-08-30 14:33:00,3.82193,3.82301,3.81785,3.82259,6010000.0
2007-08-30 14:34:00,3.8227,3.82364,3.81347,3.82197,6010000.0
2007-08-30 14:35:00,3.82302,3.82302,3.81422,3.8169,5630000.0
2007-08-30 14:36:00,3.82058,3.8228,3.81614,3.8228,6760000.0
2007-08-30 14:37:00,3.81912,3.82348,3.81477,3.81477,5640000.0
2007-08-30 14:38:00,3.82172,3.82415,3.81438,3.82415,5660000.0
2007-08-30 14:39:00,3.81798,3.82055,3.81413,3.82055,5260000.0
2007-08-30 14:40:00,3.82248,3.82286,3.81249,3.81531,6010000.0
2007-08-30 14:41:00,3.82468,3.82468,3.81493,3.82411,6760000.0
2007-08-30 14:42:00,3.82088,3.8237,3.81247,3.81931,5630000.0
2007-08-30 14:43:00,3.82091,3.82445,3.81465,3.81907,5260000.0
2007-08-30 14:44:00,3.81891,3.82355,3.81788,3.81844,6770000.0
2007-08-30 14:45:00,3.82125,3.82125,3.80876,3.81696,9010000.0
2007-08-30 14:46:00,3.82398,3.82404,3.81401,3.82257,6390000.0
2007-08-30 14:47:00,3.81968,3.82263,3.81422,3.82036,7140000.0
2007-08-30 14:48:00,3.82291,3.82467,3.81522,3.82388,4510000.0
2007-08-30 14:49:00,3.82328,3.82418,3.81766,3.81794,4520000.0
2007-08-30 14:50:00,3.82308,3.82308,3.80914,3.81581,13150000.0
2007-08-30 14:51:00,3.82183,3.82255,3.81484,3.82034,5630000.0
2007-08-30 14:52:00,3.81551,3.82153,3.81551,3.81875,4140000.0
2007-08-30 14:53:00,3.822,3.82217,3.81024,3.81631,6760000.0
2007-08-30 14:54:00,3.82185,3.82185,3.81102,3.81714,6000000.0
2007-08-30 14:55:00,3.81793,3.82145,3.81189,3.8176,4890000.0
2007-08-30 14:56:00,3.82358,3.82358,3.81108,3.81906,9000000.0
2007-08-30 14:57:00,3.81719,3.82246,3.81235,3.81489,4890000.0
2007-08-30 14:58:00,3.82409,3.82465,3.81472,3.82096,8630000.0
2007-08-30 14:59:00,3.82028,3.82392,3.81814,3.82306,7890000.0
2007-08-30 15:00:00,3.82159,3.82458,3.81502,3.82458,4890000.0
2007-08-30 15:01:00,3.8219,3.82202,3.81009,3.81627,7880000.0
2007-08-30 15:02:00,3.8219,3.82208,3.81274,3.81392,9770000.0
2007-08-30 15:03:00,3.81928,3.82282,3.816,3.81759,5270000.0
2007-08-30 15:04:00,3.8216,3.82325,3.81897,3.8196,3770000.0
2007-08-30 15:05:00,3.82371,3.82371,3.81221,3.82195,5260000.0
2007-08-30 15:06:00,3.82363,3.82363,3.81272,3.82222,6390000.0
2007-08-30 15:07:00,3.82335,3.8241,3.81689,3.8241,5260000.0
2007-08-30 15:08:00,3.82454,3.82454,3.81749,3.81749,5260000.0
2007-08-30 15:09:00,3.81989,3.82441,3.8134,3.82441,4510000.0
2007-08-30 15:10:00,3.81569,3.82372,3.81316,3.81909,4880000.0
2007-08-30 15:11:00,3.8197,3.82307,3.81441,3.81441,4890000.0
2007-08-30 15:12:00,3.82152,3.82547,3.81707,3.82139,4880000.0
2007-08-30 15:13:00,3.823,3.82365,3.81186,3.8213,5630000.0
2007-08-30 15:14:00,3.81859,3.8234,3.81378,3.82239,5260000.0
2007-08-30 15:15:00,3.82259,3.82387,3.8155,3.8231,6390000.0
2007-08-30 15:16:00,3.82048,3.82514,3.82012,3.82396,5640000.0
2007-08-30 15:17:00,3.82579,3.82579,3.81551,3.82048,8270000.0
2007-08-30 15:18:00,3.82334,3.82421,3.81232,3.8203,4530000.0
2007-08-30 15:19:00,3.82559,3.82559,3.81474,3.81474,5260000.0
2007-08-30 15:20:00,3.82328,3.82473,3.81319,3.81467,7510000.0
2007-08-30 15:21:00,3.82392,3.82392,3.8186,3.82014,5630000.0
2007-08-30 15:22:00,3.81914,3.82468,3.81914,3.82199,4510000.0
2007-08-30 15:23:00,3.82104,3.82467,3.81276,3.82467,4140000.0
2007-08-30 15:24:00,3.82361,3.82361,3.81678,3.81695,6000000.0
2007-08-30 15:25:00,3.82483,3.82483,3.81878,3.81929,5630000.0
2007-08-30 15:26:00,3.81823,3.82352,3.81114,3.81838,4520000.0
2007-08-30 15:27:00,3.82018,3.82319,3.81407,3.81407,6770000.0
2007-08-30 15:28:00,3.82277,3.82277,3.81504,3.81504,6010000.0
2007-08-30 15:29:00,3.82485,3.82485,3.81514,3.8242,17660000.0
2007-08-30 15:30:00,3.8245,3.8245,3.81757,3.82285,5630000.0
2007-08-30 15:31:00,3.82318,3.8247,3.81618,3.8247,5630000.0
2007-08-30 15:32:00,3.81906,3.82452,3.81704,3.82452,5640000.0
2007-08-30 15:33:00,3.81525,3.82561,3.81378,3.8212,8270000.0
2007-08-30 15:34:00,3.82139,3.82532,3.81489,3.82532,10140000.0
2007-08-30 15:35:00,3.82314,3.8236,3.81458,3.81458,6400000.0
2007-08-30 15:36:00,3.81895,3.8236,3.81577,3.81651,5260000.0
2007-08-30 15:37:00,3.82492,3.82586,3.82068,3.82068,5260000.0
2007-08-30 15:38:00,3.82516,3.82676,3.8201,3.82676,6390000.0
2007-08-30 15:39:00,3.82223,3.82541,3.82029,3.82427,4890000.0
2007-08-30 15:40:00,3.82045,3.82487,3.81663,3.8244,3770000.0
2007-08-30 15:41:00,3.82341,3.82486,3.81989,3.8236,5640000.0
2007-08-30 15:42:00,3.81897,3.82419,3.81873,3.82302,3400000.0
2007-08-30 15:43:00,3.82036,3.82448,3.8173,3.82262,3770000.0
2007-08-30 15:44:00,3.8232,3.82703,3.81687,3.82528,9400000.0
2007-08-30 15:45:00,3.8242,3.82899,3.81521,3.82617,6390000.0
2007-08-30 15:46:00,3.82016,3.8233,3.8183,3.8203,4880000.0
2007-08-30 15:47:00,3.82082,3.8269,3.82055,3.8255,6760000.0
2007-08-30 15:48:00,3.81461,3.82506,3.81461,3.82444,4880000.0
2007-08-30 15:49:00,3.82366,3.82566,3.82059,3.82059,4510000.0
2007-08-30 15:50:00,3.82457,3.82457,3.8185,3.81896,4150000.0
2007-08-30 15:51:00,3.82489,3.82489,3.81256,3.81834,4140000.0
2007-08-30 15:52:00,3.81921,3.82433,3.81417,3.81543,5630000.0
2007-08-30 15:53:00,3.81452,3.82654,3.81452,3.81454,4890000.0
2007-08-30 15:54:00,3.81802,3.823,3.817,3.823,5630000.0
2007-08-30 15:55:00,3.82263,3.82366,3.81809,3.82366,6010000.0
2007-08-30 15:56:00,3.82289,3.82422,3.81828,3.81828,4880000.0
2007-08-30 15:57:00,3.82354,3.82365,3.81307,3.81938,7140000.0
2007-08-30 15:58:00,3.81786,3.82161,3.81198,3.81657,7880000.0
2007-08-30 15:59:00,3.81988,3.81988,3.81488,3.81597,4880000.0
2007-08-30 16:00:00,3.82037,3.82037,3.81395,3.81777,7150000.0
2007-08-30 16:01:00,3.81459,3.81881,3.81255,3.81565,6010000.0
2007-08-30 16:02:00,3.81536,3.8179,3.80891,3.8094,5640000.0
2007-08-30 16:03:00,3.81403,3.82075,3.81403,3.81638,4880000.0
2007-08-30 16:04:00,3.81613,3.81848,3.81156,3.81552,4520000.0
2007-08-30 16:05:00,3.81559,3.81952,3.81042,3.81895,6390000.0
2007-08-30 16:06:00,3.81387,3.82437,3.81387,3.81624,6030000.0
2007-08-30 16:07:00,3.82001,3.82001,3.81316,3.81774,4140000.0
2007-08-30 16:08:00,3.81576,3.81935,3.8136,3.81935,4890000.0
2007-08-30 16:09:00,3.81594,3.81965,3.80863,3.81734,4160000.0
2007-08-30 16:10:00,3.81645,3.82157,3.81448,3.81733,6010000.0
2007-08-30 16:11:00,3.8189,3.82012,3.80818,3.82012,6020000.0
2007-08-30 16:12:00,3.82156,3.82156,3.81414,3.81414,4520000.0
2007-08-30 16:13:00,3.8143,3.81905,3.80927,3.8114,7510000.0
2007-08-30 16:14:00,3.8189,3.8189,3.81076,3.81076,4880000.0
2007-08-30 16:15:00,3.81525,3.82332,3.81525,3.81855,5260000.0
2007-08-30 16:16:00,3.81742,3.82308,3.81641,3.81756,7890000.0
2007-08-30 16:17:00,3.81556,3.82096,3.81556,3.81797,4140000.0
2007-08-30 16:18:00,3.81905,3.82239,3.81464,3.82088,6380000.0
2007-08-30 16:19:00,3.81165,3.82084,3.81165,3.81281,4880000.0
2007-08-30 16:20:00,3.82151,3.82151,3.8159,3.8201,6000000.0
2007-08-30 16:21:00,3.81984,3.81984,3.80994,3.81873,4890000.0
2007-08-30 16:22:00,3.82107,3.82145,3.81468,3.81687,6020000.0
2007-08-30 16:23:00,3.82145,3.8224,3.81316,3.8198,7150000.0
2007-08-30 16:24:00,3.81935,3.82088,3.81513,3.8182,5640000.0
2007-08-30 16:25:00,3.81695,3.82139,3.81362,3.81989,4880000.0
2007-08-30 16:26:00,3.81897,3.81981,3.80951,3.81981,5640000.0
2007-08-30 16:27:00,3.81724,3.82215,3.81254,3.82046,7510000.0
2007-08-30 16:28:00,3.81907,3.81907,3.8073,3.80875,3770000.0
2007-08-30 16:29:00,3.81324,3.82159,3.81324,3.82048,5640000.0
2007-08-30 16:30:00,3.81725,3.82114,3.81373,3.81373,10890000.0
2007-08-30 16:31:00,3.81974,3.82402,3.81441,3.81694,7130000.0
2007-08-30 16:32:00,3.81963,3.81963,3.81315,3.81917,6390000.0
2007-08-30 16:33:00,3.81902,3.81902,3.81351,3.81574,4880000.0
2007-08-30 16:34:00,3.82031,3.82031,3.81282,3.81453,6010000.0
2007-08-30 16:35:00,3.81349,3.81939,3.81037,3.81369,4140000.0
2007-08-30 16:36:00,3.81596,3.81909,3.81136,3.81892,5270000.0
2007-08-30 16:37:00,3.81801,3.82015,3.8176,3.82012,5650000.0
2007-08-30 16:38:00,3.81721,3.81895,3.8041,3.81895,6780000.0
2007-08-30 16:39:00,3.81965,3.81993,3.81105,3.81105,4140000.0
2007-08-30 16:40:00,3.81887,3.81887,3.81222,3.81425,4880000.0
2007-08-30 16:41:00,3.81868,3.82017,3.80887,3.81899,4880000.0
2007-08-30 16:42:00,3.81332,3.82029,3.81158,3.81872,4140000.0
2007-08-30 16:43:00,3.8164,3.81766,3.80691,3.81236,4890000.0
2007-08-30 16:44:00,3.81953,3.81953,3.81191,3.81442,4890000.0
2007-08-30 16:45:00,3.81955,3.81955,3.80741,3.81625,11640000.0
2007-08-30 16:46:00,3.81949,3.82016,3.81327,3.81702,5260000.0
2007-08-30 16:47:00,3.821,3.821,3.81116,3.82087,7510000.0
2007-08-30 16:48:00,3.8205,3.8205,3.80928,3.82047,7510000.0
2007-08-30 16:49:00,3.81858,3.821,3.80901,3.81588,5640000.0
2007-08-30 16:50:00,3.82052,3.82229,3.8117,3.8207,5260000.0
2007-08-30 16:51:00,3.81915,3.81977,3.80892,3.81966,5640000.0
2007-08-30 16:52:00,3.81352,3.81934,3.81011,3.81011,4890000.0
2007-08-30 16:53:00,3.81766,3.81778,3.80629,3.81778,6390000.0
2007-08-30 16:54:00,3.81989,3.81989,3.80895,3.81444,6390000.0
2007-08-30 16:55:00,3.81393,3.81701,3.80965,3.81494,4880000.0
2007-08-30 16:56:00,3.81511,3.81846,3.81023,3.81515,6020000.0
2007-08-30 16:57:00,3.80953,3.82194,3.80953,3.81188,6020000.0
2007-08-30 16:58:00,3.81987,3.81987,3.81548,3.81946,5630000.0
2007-08-30 16:59:00,3.81185,3.82297,3.81185,3.81584,12780000.0
2007-08-30 17:00:00,3.82056,3.82056,3.81003,3.81897,5270000.0
2007-08-30 17:01:00,3.81815,3.81815,3.8111,3.81811,4140000.0
2007-08-30 17:02:00,3.81632,3.82059,3.81345,3.81345,5640000.0
2007-08-30 17:03:00,3.81267,3.81789,3.80751,3.81455,7140000.0
2007-08-30 17:04:00,3.81802,3.81935,3.81417,3.81707,7880000.0
2007-08-30 17:05:00,3.81868,3.81868,3.80945,3.81456,5260000.0
2007-08-30 17:06:00,3.81714,3.82111,3.80788,3.81957,5640000.0
2007-08-30 17:07:00,3.81874,3.81874,3.81294,3.81709,4890000.0
2007-08-30 17:08:00,3.81667,3.81762,3.8057,3.81099,6000000.0
2007-08-30 17:09:00,3.81713,3.81744,3.80908,3.81744,7140000.0
2007-08-30 17:10:00,3.81242,3.8174,3.81195,3.81308,7140000.0
2007-08-30 17:11:00,3.81359,3.81827,3.80903,3.81751,6020000.0
2007-08-30 17:12:00,3.81834,3.81834,3.81187,3.81259,4140000.0
2007-08-30 17:13:00,3.81569,3.81636,3.80668,3.81636,4510000.0
2007-08-30 17:14:00,3.81753,3.81753,3.8111,3.81642,5640000.0
2007-08-30 17:15:00,3.81501,3.81735,3.8116,3.8116,5640000.0
2007-08-30 17:16:00,3.80961,3.81627,3.80679,3.81184,7130000.0
2007-08-30 17:17:00,3.81013,3.81509,3.80365,3.81008,5640000.0
2007-08-30 17:18:00,3.81465,3.81465,3.80398,3.81092,4150000.0
2007-08-30 17:19:00,3.8132,3.81591,3.80322,3.81591,6380000.0
2007-08-30 17:20:00,3.80836,3.81526,3.80836,3.8085,4510000.0
2007-08-30 17:21:00,3.81398,3.81511,3.80941,3.81085,5640000.0
2007-08-30 17:22:00,3.81732,3.81744,3.81159,3.81527,7510000.0
2007-08-30 17:23:00,3.81152,3.8152,3.80924,3.81387,5640000.0
2007-08-30 17:24:00,3.81069,3.81692,3.81069,3.81226,5630000.0
2007-08-30 17:25:00,3.80557,3.81382,3.80417,3.81345,7140000.0
2007-08-30 17:26:00,3.81483,3.81603,3.80663,3.81195,5630000.0
2007-08-30 17:27:00,3.8164,3.81678,3.80722,3.81448,5260000.0
2007-08-30 17:28:00,3.81686,3.82036,3.80762,3.81768,9020000.0
2007-08-30 17:29:00,3.81648,3.81697,3.8097,3.81697,6770000.0
2007-08-30 17:30:00,3.81544,3.81809,3.8074,3.81264,15420000.0
2007-08-30 17:31:00,3.81071,3.81604,3.80947,3.8115,4140000.0
2007-08-30 17:32:00,3.8153,3.81556,3.80686,3.81556,4890000.0
2007-08-30 17:33:00,3.81176,3.81845,3.81005,3.81541,7130000.0
2007-08-30 17:34:00,3.8066,3.81045,3.80502,3.80638,4520000.0
2007-08-30 17:35:00,3.81667,3.81667,3.80764,3.81472,7140000.0
2007-08-30 17:36:00,3.81264,3.81661,3.80691,3.80691,4140000.0
2007-08-30 17:37:00,3.81179,3.81221,3.80301,3.81221,6010000.0
2007-08-30 17:38:00,3.81687,3.81739,3.80868,3.81141,10520000.0
2007-08-30 17:39:00,3.81206,3.81597,3.8047,3.81597,8650000.0
2007-08-30 17:40:00,3.81314,3.81582,3.80621,3.81495,6760000.0
2007-08-30 17:41:00,3.808,3.81411,3.80431,3.81019,4510000.0
2007-08-30 17:42:00,3.81142,3.81335,3.80517,3.81111,4890000.0
2007-08-30 17:43:00,3.81572,3.81661,3.81022,3.81661,4880000.0
2007-08-30 17:44:00,3.81667,3.81698,3.8103,3.81526,6760000.0
2007-08-30 17:45:00,3.81283,3.82027,3.80826,3.8142,12040000.0
2007-08-30 17:46:00,3.81277,3.81598,3.80973,3.81598,5640000.0
2007-08-30 17:47:00,3.812,3.81553,3.8084,3.81553,6390000.0
2007-08-30 17:48:00,3.81707,3.8174,3.80784,3.81577,10520000.0
2007-08-30 17:49:00,3.81652,3.81652,3.80222,3.80626,7140000.0
2007-08-30 17:50:00,3.81616,3.81871,3.80536,3.81653,7510000.0
2007-08-30 17:51:00,3.81792,3.81946,3.81246,3.81638,8640000.0
2007-08-30 17:52:00,3.8069,3.81647,3.8069,3.81628,5260000.0
2007-08-30 17:53:00,3.81416,3.8153,3.8055,3.81528,5630000.0
2007-08-30 17:54:00,3.81123,3.81493,3.80713,3.81493,4890000.0
2007-08-30 17:55:00,3.81097,3.81746,3.81097,3.8149,6760000.0
2007-08-30 17:56:00,3.81107,3.81583,3.80409,3.81094,10890000.0
2007-08-30 17:57:00,3.81407,3.81571,3.80538,3.81571,7510000.0
2007-08-30 17:58:00,3.81159,3.81429,3.80914,3.811,4510000.0
2007-08-30 17:59:00,3.81241,3.81543,3.8064,3.81475,4520000.0
2007-08-30 18:00:00,3.81596,3.81603,3.80599,3.81468,12020000.0
2007-08-30 18:01:00,3.81541,3.81635,3.80552,3.81555,6020000.0
2007-08-30 18:02:00,3.80957,3.81682,3.80957,3.81479,4520000.0
2007-08-30 18:03:00,3.80909,3.81739,3.80727,3.81464,6380000.0
2007-08-30 18:04:00,3.80779,3.81729,3.80779,3.81676,4880000.0
2007-08-30 18:05:00,3.81502,3.81502,3.80617,3.8121,5250000.0
2007-08-30 18:06:00,3.80556,3.81735,3.80556,3.81236,7150000.0
2007-08-30 18:07:00,3.8138,3.81579,3.81157,3.81157,4140000.0
2007-08-30 18:08:00,3.81313,3.81593,3.8107,3.81469,5250000.0
2007-08-30 18:09:00,3.81521,3.81521,3.80293,3.80578,7880000.0
2007-08-30 18:10:00,3.81478,3.82013,3.80928,3.80928,4140000.0
2007-08-30 18:11:00,3.81734,3.81816,3.81249,3.81612,5260000.0
2007-08-30 18:12:00,3.8151,3.81678,3.80423,3.81519,6760000.0
2007-08-30 18:13:00,3.81619,3.81619,3.80504,3.81593,8270000.0
2007-08-30 18:14:00,3.81734,3.81776,3.80775,3.81776,4140000.0
2007-08-30 18:15:00,3.81879,3.82021,3.8131,3.81771,11650000.0
2007-08-30 18:16:00,3.81385,3.81753,3.80879,3.81454,5250000.0
2007-08-30 18:17:00,3.81509,3.81628,3.8093,3.8101,6760000.0
2007-08-30 18:18:00,3.81095,3.81961,3.80749,3.81403,6390000.0
2007-08-30 18:19:00,3.80996,3.82118,3.80996,3.81702,7140000.0
2007-08-30 18:20:00,3.81768,3.81998,3.8101,3.81958,6760000.0
2007-08-30 18:21:00,3.81914,3.81975,3.81363,3.81827,4140000.0
2007-08-30 18:22:00,3.81936,3.81951,3.8133,3.81783,4880000.0
2007-08-30 18:23:00,3.81673,3.81673,3.80763,3.80855,7150000.0
2007-08-30 18:24:00,3.81801,3.81873,3.81333,3.81724,5260000.0
2007-08-30 18:25:00,3.81546,3.82014,3.81452,3.81465,6390000.0
2007-08-30 18:26:00,3.81653,3.81653,3.80715,3.81619,6380000.0
2007-08-30 18:27:00,3.81856,3.81856,3.81198,3.81198,4510000.0
2007-08-30 18:28:00,3.81358,3.81893,3.81292,3.81752,5260000.0
2007-08-30 18:29:00,3.81551,3.81809,3.8122,3.81274,6770000.0
2007-08-30 18:30:00,3.80944,3.81967,3.80944,3.8159,12400000.0
2007-08-30 18:31:00,3.81857,3.81857,3.80856,3.81671,3760000.0
2007-08-30 18:33:00,3.81794,3.81904,3.80816,3.81732,9390000.0
2007-08-30 18:34:00,3.81749,3.82082,3.81001,3.81578,6770000.0
2007-08-30 18:35:00,3.8175,3.81864,3.80906,3.81705,6010000.0
2007-08-30 18:36:00,3.81919,3.81932,3.81366,3.81388,7510000.0
2007-08-30 18:37:00,3.81792,3.82209,3.80913,3.81685,9780000.0
2007-08-30 18:38:00,3.81491,3.81983,3.80969,3.80969,6020000.0
2007-08-30 18:39:00,3.81795,3.81862,3.81153,3.81659,6030000.0
2007-08-30 18:40:00,3.81704,3.8178,3.80849,3.81257,5630000.0
2007-08-30 18:41:00,3.81843,3.81964,3.81389,3.81389,4520000.0
2007-08-30 18:42:00,3.80699,3.81864,3.80699,3.81621,4140000.0
2007-08-30 18:43:00,3.81328,3.81894,3.81328,3.81845,6760000.0
2007-08-30 18:44:00,3.8169,3.81767,3.81363,3.81415,3380000.0
2007-08-30 18:45:00,3.8168,3.81704,3.80604,3.81135,14300000.0
2007-08-30 18:46:00,3.81801,3.81807,3.80859,3.81669,9400000.0
2007-08-30 18:47:00,3.81303,3.81762,3.81238,3.81762,6770000.0
2007-08-30 18:48:00,3.81227,3.81784,3.80745,3.81739,10530000.0
2007-08-30 18:49:00,3.81739,3.81837,3.81279,3.81302,5290000.0
2007-08-30 18:50:00,3.81348,3.81857,3.81194,3.81323,4530000.0
2007-08-30 18:51:00,3.81643,3.82171,3.81346,3.81346,6020000.0
2007-08-30 18:53:00,3.81914,3.82136,3.81148,3.81524,11270000.0
2007-08-30 18:54:00,3.81773,3.81846,3.81144,3.81166,4140000.0
2007-08-30 18:55:00,3.8098,3.82178,3.8098,3.81871,3770000.0
2007-08-30 18:56:00,3.81732,3.81831,3.80869,3.81558,7510000.0
2007-08-30 18:57:00,3.81441,3.81951,3.81261,3.8163,5650000.0
2007-08-30 18:58:00,3.81826,3.81826,3.81111,3.81242,7880000.0
2007-08-30 18:59:00,3.81218,3.81801,3.81186,3.81282,7140000.0
2007-08-30 19:00:00,3.80716,3.81791,3.80714,3.81326,5640000.0
2007-08-30 19:01:00,3.81552,3.8157,3.80768,3.81211,6390000.0
2007-08-30 19:02:00,3.81001,3.81575,3.80672,3.81566,6010000.0
2007-08-30 19:03:00,3.80809,3.81568,3.80809,3.81055,4880000.0
2007-08-30 19:04:00,3.80561,3.81513,3.80442,3.81014,5260000.0
2007-08-30 19:05:00,3.81022,3.81551,3.80509,3.81451,6400000.0
2007-08-30 19:06:00,3.81267,3.81548,3.80469,3.81396,7130000.0
2007-08-30 19:07:00,3.8107,3.81388,3.80875,3.80948,4140000.0
2007-08-30 19:08:00,3.81647,3.81858,3.80963,3.80963,4880000.0
2007-08-30 19:09:00,3.80379,3.81282,3.80231,3.81129,7140000.0
2007-08-30 19:10:00,3.81439,3.81526,3.80612,3.80984,5630000.0
2007-08-30 19:11:00,3.80355,3.81356,3.80355,3.81356,7140000.0
2007-08-30 19:12:00,3.8166,3.81708,3.80693,3.81217,7140000.0
2007-08-30 19:13:00,3.80929,3.81488,3.80481,3.80971,6010000.0
2007-08-30 19:14:00,3.81497,3.81568,3.80441,3.81568,7140000.0
2007-08-30 19:15:00,3.81749,3.81749,3.80613,3.81046,9410000.0
2007-08-30 19:16:00,3.81531,3.81811,3.81277,3.81333,4880000.0
2007-08-30 19:18:00,3.81376,3.81376,3.80489,3.80911,4880000.0
2007-08-30 19:19:00,3.81331,3.81374,3.80384,3.80482,4140000.0
2007-08-30 19:20:00,3.81081,3.81475,3.80745,3.81475,4510000.0
2007-08-30 19:21:00,3.81328,3.8143,3.81314,3.8143,4130000.0
2007-08-30 19:22:00,3.80982,3.81574,3.80545,3.814,5660000.0
2007-08-30 19:23:00,3.81566,3.81712,3.80638,3.80638,4530000.0
2007-08-30 19:24:00,3.81395,3.81743,3.81023,3.81607,4900000.0
2007-08-30 19:25:00,3.80585,3.81503,3.80585,3.81255,7140000.0
2007-08-30 19:26:00,3.81054,3.81801,3.80578,3.81053,6390000.0
2007-08-30 19:27:00,3.81545,3.81545,3.80535,3.80967,6770000.0
2007-08-30 19:28:00,3.81163,3.81716,3.81023,3.81648,6770000.0
2007-08-30 19:29:00,3.80989,3.81426,3.80495,3.80558,3770000.0
2007-08-30 19:30:00,3.81798,3.81798,3.81173,3.81394,4880000.0
2007-08-30 19:31:00,3.80526,3.81419,3.80526,3.81027,5260000.0
2007-08-30 19:32:00,3.81563,3.81563,3.81013,3.81013,4520000.0
2007-08-30 19:33:00,3.81715,3.81724,3.80887,3.81475,4900000.0
2007-08-30 19:34:00,3.81054,3.81562,3.80622,3.81497,7130000.0
2007-08-30 19:35:00,3.81532,3.81532,3.80858,3.81313,4140000.0
2007-08-30 19:36:00,3.81379,3.81532,3.80453,3.81478,4900000.0
2007-08-30 19:37:00,3.81549,3.81549,3.80998,3.81405,8250000.0
2007-08-30 19:38:00,3.81376,3.81548,3.81172,3.81172,4530000.0
2007-08-30 19:39:00,3.81537,3.81537,3.80379,3.81438,5280000.0
2007-08-30 19:41:00,3.81509,3.81586,3.80653,3.81554,5630000.0
2007-08-30 19:42:00,3.8101,3.81652,3.8101,3.81562,4890000.0
2007-08-30 19:43:00,3.81441,3.81441,3.80963,3.80963,4510000.0
2007-08-30 19:44:00,3.81554,3.81554,3.80996,3.8139,6760000.0
2007-08-30 19:45:00,3.81238,3.81919,3.81238,3.81789,5250000.0
2007-08-30 19:46:00,3.81475,3.81568,3.81057,3.81057,6010000.0
2007-08-30 19:47:00,3.80984,3.81616,3.80488,3.80894,6010000.0
2007-08-30 19:48:00,3.81121,3.81749,3.81121,3.816,4140000.0
2007-08-30 19:49:00,3.81428,3.81759,3.80637,3.81759,4880000.0
2007-08-30 19:50:00,3.8071,3.81328,3.8071,3.81328,4890000.0
2007-08-30 19:51:00,3.81455,3.81649,3.80707,3.81099,3760000.0
2007-08-30 19:52:00,3.81533,3.81558,3.80611,3.81483,5270000.0
2007-08-30 19:56:00,3.81303,3.81426,3.80551,3.81426,5630000.0
2007-08-30 19:57:00,3.81574,3.81574,3.81089,3.8116,3380000.0
2007-08-30 19:58:00,3.80569,3.81567,3.80569,3.81567,4510000.0
2007-08-30 19:59:00,3.81281,3.81467,3.80553,3.80553,4890000.0
2007-08-30 20:00:00,3.81759,3.81759,3.80488,3.80516,6760000.0
2007-08-30 20:01:00,3.8144,3.81521,3.80695,3.81147,4880000.0
2007-08-30 20:02:00,3.81319,3.81524,3.81035,3.81405,5260000.0
2007-08-30 20:03:00,3.80935,3.81785,3.80716,3.81454,6010000.0
2007-08-30 20:04:00,3.81095,3.81363,3.80848,3.8095,4880000.0
2007-08-30 20:05:00,3.81427,3.81427,3.80543,3.80562,3780000.0
2007-08-30 20:06:00,3.8157,3.81775,3.80631,3.80631,5270000.0
2007-08-30 20:07:00,3.81163,3.81375,3.80485,3.81375,4150000.0
2007-08-30 20:08:00,3.81061,3.81061,3.80339,3.80428,5270000.0
2007-08-30 20:09:00,3.81457,3.81457,3.80544,3.81418,4880000.0
2007-08-30 20:10:00,3.81375,3.81554,3.80618,3.81433,4880000.0
2007-08-30 20:11:00,3.80749,3.81802,3.80749,3.81579,3770000.0
2007-08-30 20:12:00,3.81375,3.81512,3.80579,3.81442,3380000.0
2007-08-30 20:13:00,3.81269,3.81414,3.80976,3.81234,4880000.0
2007-08-30 20:14:00,3.81227,3.81481,3.80931,3.81126,4140000.0
2007-08-30 20:15:00,3.81806,3.81806,3.81369,3.81378,4890000.0
2007-08-30 20:16:00,3.8126,3.81346,3.80682,3.81293,5260000.0
2007-08-30 20:17:00,3.81291,3.81364,3.80857,3.80991,4130000.0
2007-08-30 20:18:00,3.80722,3.81907,3.80722,3.81621,9000000.0
2007-08-30 20:19:00,3.81088,3.81381,3.80984,3.81125,3380000.0
2007-08-30 20:20:00,3.81504,3.81504,3.80898,3.81333,2650000.0
2007-08-30 20:21:00,3.81049,3.81655,3.8063,3.8063,6380000.0
2007-08-30 20:22:00,3.80755,3.81791,3.80755,3.81603,7880000.0
2007-08-30 20:24:00,3.81331,3.81381,3.80899,3.80929,3010000.0
2007-08-30 20:25:00,3.81546,3.81782,3.80829,3.81201,5260000.0
2007-08-30 20:26:00,3.81317,3.81765,3.80777,3.81132,4880000.0
2007-08-30 20:27:00,3.80846,3.81638,3.80645,3.81638,5630000.0
2007-08-30 20:28:00,3.81505,3.81518,3.80957,3.80957,4500000.0
2007-08-30 20:29:00,3.81536,3.81716,3.80667,3.81474,5640000.0
2007-08-30 20:30:00,3.816,3.816,3.8036,3.81216,5260000.0
2007-08-30 20:31:00,3.81569,3.81722,3.80494,3.81585,8250000.0
2007-08-30 20:32:00,3.81691,3.81862,3.80818,3.81862,6380000.0
2007-08-30 20:33:00,3.81349,3.81764,3.81223,3.81223,4130000.0
2007-08-30 20:34:00,3.81699,3.82041,3.80922,3.81618,4890000.0
2007-08-30 20:35:00,3.80807,3.81694,3.80807,3.81678,3380000.0
2007-08-30 20:36:00,3.80705,3.80705,3.80699,3.80699,1500000.0
2007-08-30 20:37:00,3.80948,3.81517,3.8069,3.80704,6380000.0
2007-08-30 20:38:00,3.81586,3.81729,3.81065,3.81563,4880000.0
2007-08-30 20:39:00,3.80945,3.81651,3.80735,3.81191,5250000.0
2007-08-30 20:40:00,3.81557,3.81605,3.80622,3.81245,6000000.0
2007-08-30 20:41:00,3.81016,3.81854,3.81016,3.8162,5630000.0
2007-08-30 20:43:00,3.81433,3.818,3.80758,3.8154,5640000.0
2007-08-30 20:45:00,3.81414,3.81767,3.80896,3.81246,4140000.0
2007-08-30 20:47:00,3.81124,3.81638,3.80698,3.81345,5640000.0
2007-08-30 20:48:00,3.81151,3.8154,3.81106,3.81106,3380000.0
2007-08-30 20:49:00,3.80633,3.81486,3.80482,3.81404,6380000.0
2007-08-30 20:50:00,3.81482,3.81573,3.80908,3.80908,7130000.0
2007-08-30 20:51:00,3.81481,3.81772,3.81154,3.81526,4520000.0
2007-08-30 20:52:00,3.81197,3.81613,3.80618,3.81613,3380000.0
2007-08-30 20:53:00,3.81491,3.81625,3.81097,3.81103,5260000.0
2007-08-30 20:54:00,3.81045,3.8165,3.81045,3.81071,10510000.0
2007-08-30 20:55:00,3.81471,3.81604,3.8108,3.8108,4880000.0
2007-08-30 20:56:00,3.81092,3.81611,3.80674,3.81536,5270000.0
2007-08-30 20:57:00,3.81059,3.81552,3.81059,3.81106,3750000.0
2007-08-30 20:58:00,3.81351,3.81505,3.80903,3.81454,5260000.0
2007-08-30 20:59:00,3.81616,3.81683,3.80808,3.81128,6390000.0
2007-08-30 21:00:00,3.80533,3.81646,3.80533,3.81646,3760000.0
2007-08-30 21:01:00,3.81611,3.81611,3.81087,3.8144,5630000.0
2007-08-30 21:02:00,3.81557,3.81812,3.80652,3.80652,6000000.0
2007-08-30 21:03:00,3.81261,3.81748,3.80659,3.81087,8640000.0
2007-08-30 21:04:00,3.81578,3.81717,3.8116,3.81609,5260000.0
2007-08-30 21:05:00,3.81539,3.81575,3.81117,3.81203,4150000.0
2007-08-30 21:07:00,3.81403,3.81486,3.80636,3.81486,3760000.0
2007-08-30 21:08:00,3.8109,3.81595,3.80604,3.81118,4510000.0
2007-08-30 21:09:00,3.8156,3.81589,3.80495,3.81574,5270000.0
2007-08-30 21:10:00,3.81421,3.81579,3.81029,3.81029,6760000.0
2007-08-30 21:11:00,3.81559,3.81571,3.81017,3.81319,3770000.0
2007-08-30 21:12:00,3.81495,3.81495,3.80883,3.8114,7510000.0
2007-08-30 21:13:00,3.81581,3.81603,3.80658,3.81036,6030000.0
2007-08-30 21:14:00,3.81103,3.81334,3.80602,3.80981,3380000.0
2007-08-30 21:15:00,3.81337,3.81787,3.80828,3.81628,3390000.0
2007-08-30 21:16:00,3.81592,3.81607,3.81046,3.81378,6760000.0
2007-08-30 21:17:00,3.8162,3.8162,3.8064,3.81059,7910000.0
2007-08-30 21:18:00,3.81596,3.81631,3.8107,3.81084,4140000.0
2007-08-30 21:20:00,3.81627,3.8171,3.80644,3.81076,8280000.0
2007-08-30 21:21:00,3.81525,3.81676,3.80687,3.81456,7510000.0
2007-08-30 21:22:00,3.81112,3.81592,3.80633,3.80633,2270000.0
2007-08-30 21:23:00,3.81082,3.8109,3.80685,3.8109,3010000.0
2007-08-30 21:24:00,3.81176,3.81622,3.80703,3.80703,1880000.0
2007-08-30 21:25:00,3.81065,3.81788,3.80571,3.81588,6760000.0
2007-08-30 21:26:00,3.81285,3.81773,3.80724,3.81695,6380000.0
2007-08-30 21:27:00,3.81221,3.81661,3.80698,3.80698,2640000.0
2007-08-30 21:28:00,3.81506,3.81506,3.8098,3.81059,3390000.0
2007-08-30 21:29:00,3.81129,3.81858,3.80807,3.81597,9020000.0
2007-08-30 21:30:00,3.80939,3.81928,3.80902,3.80902,5640000.0
2007-08-30 21:31:00,3.81058,3.8167,3.81058,3.81083,5650000.0
2007-08-30 21:32:00,3.81653,3.81697,3.81139,3.81139,2630000.0
2007-08-30 21:33:00,3.80737,3.81728,3.80737,3.81163,4510000.0
2007-08-30 21:34:00,3.80954,3.81584,3.80611,3.81039,5260000.0
2007-08-30 21:35:00,3.81364,3.81364,3.80472,3.80517,5250000.0
2007-08-30 21:36:00,3.81503,3.81503,3.80598,3.80598,5250000.0
2007-08-30 21:37:00,3.81515,3.81537,3.81333,3.81495,3750000.0
2007-08-30 21:38:00,3.81402,3.81552,3.80584,3.81527,7890000.0
2007-08-30 21:39:00,3.81507,3.81556,3.80632,3.80632,6390000.0
2007-08-30 21:40:00,3.81438,3.81459,3.81044,3.81459,1880000.0
2007-08-30 21:41:00,3.81385,3.81415,3.81016,3.81414,4130000.0
2007-08-30 21:42:00,3.81446,3.81691,3.80713,3.80713,4880000.0
2007-08-30 21:43:00,3.80988,3.81396,3.8054,3.80565,4880000.0
2007-08-30 21:44:00,3.81584,3.81584,3.80623,3.80623,5250000.0
2007-08-30 21:45:00,3.81562,3.81562,3.8097,3.81106,4500000.0
2007-08-30 21:47:00,3.81138,3.81695,3.8075,3.81695,4890000.0
2007-08-30 21:48:00,3.80587,3.81544,3.80459,3.81542,10520000.0
2007-08-30 21:49:00,3.80977,3.81469,3.808,3.81454,5630000.0
2007-08-30 21:50:00,3.81492,3.81595,3.81114,3.81114,2640000.0
2007-08-30 21:51:00,3.81427,3.81619,3.80644,3.80649,3390000.0
2007-08-30 21:52:00,3.81536,3.81536,3.80472,3.81063,6760000.0
2007-08-30 21:53:00,3.81436,3.8148,3.80908,3.81315,3040000.0
2007-08-30 21:54:00,3.81436,3.81571,3.80882,3.81501,6400000.0
2007-08-30 21:55:00,3.8145,3.8159,3.80934,3.81517,4890000.0
2007-08-30 21:56:00,3.80897,3.81568,3.80594,3.80616,5260000.0
2007-08-30 21:57:00,3.81515,3.81515,3.80455,3.81399,4140000.0
2007-08-30 21:58:00,3.81472,3.81587,3.80903,3.81587,4140000.0
2007-08-30 21:59:00,3.81429,3.81507,3.80898,3.80898,3770000.0
2007-08-30 22:00:00,3.81311,3.814,3.80597,3.81057,4880000.0
2007-08-30 22:01:00,3.81427,3.81443,3.80608,3.81425,7130000.0
2007-08-30 22:02:00,3.81063,3.81623,3.81063,3.81227,4900000.0
2007-08-30 22:03:00,3.81572,3.81572,3.80613,3.80632,4150000.0
2007-08-30 22:06:00,3.81062,3.81423,3.81062,3.81423,1500000.0
2007-08-30 22:07:00,3.80993,3.81692,3.80691,3.80691,3770000.0
2007-08-30 22:08:00,3.81142,3.81572,3.80886,3.81554,4140000.0
2007-08-30 22:09:00,3.81094,3.81478,3.80943,3.81478,3390000.0
2007-08-30 22:10:00,3.81515,3.81515,3.80756,3.81455,5260000.0
2007-08-30 22:12:00,3.80691,3.8186,3.80691,3.80776,3760000.0
2007-08-30 22:13:00,3.81391,3.8161,3.80491,3.8161,9410000.0
2007-08-30 22:14:00,3.81054,3.81613,3.81041,3.81042,3760000.0
2007-08-30 22:15:00,3.81167,3.8213,3.81133,3.81738,4890000.0
2007-08-30 22:16:00,3.80872,3.81647,3.8062,3.80692,4140000.0
2007-08-30 22:17:00,3.8155,3.81553,3.80654,3.80654,4510000.0
2007-08-30 22:19:00,3.81755,3.81883,3.81374,3.81738,4500000.0
2007-08-30 22:22:00,3.81165,3.81545,3.81165,3.81545,1500000.0
2007-08-30 22:23:00,3.80976,3.81508,3.80925,3.80976,11250000.0
2007-08-30 22:27:00,3.81026,3.81533,3.80552,3.80999,4510000.0
2007-08-30 22:29:00,3.81075,3.81533,3.81025,3.81051,6390000.0
2007-08-30 22:30:00,3.81742,3.81742,3.80741,3.81561,11280000.0
2007-08-30 22:31:00,3.81437,3.81437,3.81214,3.81214,760000.0
2007-08-30 22:32:00,3.81492,3.81604,3.80616,3.81578,5280000.0
2007-08-30 22:33:00,3.80905,3.81384,3.80473,3.80473,1510000.0
2007-08-30 22:34:00,3.81454,3.81475,3.80959,3.80959,3010000.0
2007-08-30 22:37:00,3.81351,3.81442,3.80966,3.81442,7500000.0
2007-08-30 22:38:00,3.80973,3.81573,3.80902,3.80983,11250000.0
2007-08-30 22:40:00,3.81396,3.81396,3.80906,3.8135,7500000.0
2007-08-30 22:43:00,3.81329,3.81582,3.8083,3.81004,4520000.0
2007-08-30 22:44:00,3.81237,3.81415,3.80409,3.80933,10540000.0
2007-08-30 22:45:00,3.81294,3.81447,3.80548,3.81022,2640000.0
2007-08-30 22:46:00,3.8101,3.81588,3.8101,3.81346,4150000.0
2007-08-30 22:47:00,3.81596,3.81596,3.8064,3.8064,2260000.0
2007-08-30 22:48:00,3.8107,3.81819,3.8107,3.816,10150000.0
2007-08-30 22:49:00,3.81466,3.81493,3.80549,3.81326,2640000.0
2007-08-30 22:50:00,3.81438,3.81483,3.80549,3.81483,2640000.0
2007-08-30 22:51:00,3.81307,3.81376,3.80523,3.81348,3380000.0
2007-08-30 22:52:00,3.81471,3.81524,3.80535,3.81037,6390000.0
2007-08-30 22:53:00,3.8141,3.8141,3.80663,3.81046,6020000.0
2007-08-30 22:55:00,3.81313,3.81425,3.80625,3.81294,4890000.0
2007-08-30 22:56:00,3.81053,3.81618,3.80591,3.80591,6010000.0
2007-08-30 22:57:00,3.81411,3.81411,3.80451,3.81357,4890000.0
2007-08-30 23:00:00,3.81842,3.81842,3.81334,3.81467,5630000.0
2007-08-30 23:01:00,3.81491,3.81491,3.81072,3.81072,4130000.0
2007-08-30 23:02:00,3.8121,3.81422,3.81166,3.81415,4880000.0
2007-08-30 23:03:00,3.81373,3.81502,3.80994,3.81441,6750000.0
2007-08-30 23:04:00,3.81314,3.81489,3.8093,3.81471,4880000.0
2007-08-30 23:05:00,3.81329,3.81405,3.80923,3.81329,6020000.0
2007-08-30 23:06:00,3.8137,3.81541,3.81129,3.81481,8250000.0
2007-08-30 23:07:00,3.81392,3.81522,3.81354,3.81354,1880000.0
2007-08-30 23:08:00,3.81335,3.81368,3.81144,3.81353,3750000.0
2007-08-30 23:09:00,3.81204,3.81515,3.81171,3.81452,4520000.0
2007-08-30 23:10:00,3.81383,3.81509,3.80552,3.80944,9010000.0
2007-08-30 23:12:00,3.81545,3.81545,3.80604,3.80604,6390000.0
2007-08-30 23:13:00,3.81329,3.81493,3.80483,3.81293,5290000.0
2007-08-30 23:14:00,3.81264,3.81483,3.80372,3.81483,8660000.0
2007-08-30 23:15:00,3.81133,3.81948,3.81133,3.81154,4900000.0
2007-08-30 23:16:00,3.80864,3.81374,3.80864,3.80997,3390000.0
2007-08-30 23:18:00,3.80813,3.81607,3.80813,3.80961,5630000.0
2007-08-30 23:19:00,3.81316,3.81432,3.80419,3.81276,6010000.0
2007-08-30 23:20:00,3.81424,3.81424,3.80469,3.80469,5250000.0
2007-08-30 23:21:00,3.81244,3.81477,3.80613,3.80802,4140000.0
2007-08-30 23:22:00,3.8138,3.81468,3.80804,3.81468,7130000.0
2007-08-30 23:23:00,3.81026,3.81507,3.80953,3.80953,2250000.0
2007-08-30 23:24:00,3.81074,3.81441,3.80498,3.80498,5270000.0
2007-08-30 23:25:00,3.8104,3.8144,3.80461,3.8144,4880000.0
2007-08-30 23:26:00,3.80605,3.81284,3.80418,3.80922,6000000.0
2007-08-30 23:27:00,3.81362,3.81437,3.80777,3.8118,6400000.0
2007-08-30 23:28:00,3.8145,3.8145,3.80602,3.81418,5630000.0
2007-08-30 23:29:00,3.81157,3.81409,3.80384,3.81243,11660000.0
2007-08-30 23:30:00,3.81686,3.81686,3.80543,3.80543,5260000.0
2007-08-30 23:31:00,3.80448,3.81408,3.80261,3.81375,12020000.0
2007-08-30 23:32:00,3.81505,3.81599,3.80797,3.80934,10520000.0
2007-08-30 23:33:00,3.8113,3.81486,3.80439,3.8091,6010000.0
2007-08-30 23:34:00,3.81073,3.81656,3.80635,3.815,12780000.0
2007-08-30 23:35:00,3.81292,3.81292,3.81292,3.81292,750000.0
2007-08-30 23:37:00,3.80937,3.81648,3.80937,3.81541,4130000.0
2007-08-30 23:38:00,3.80802,3.81607,3.80798,3.80798,7510000.0
2007-08-30 23:39:00,3.81068,3.81676,3.80633,3.81521,6010000.0
2007-08-30 23:40:00,3.81059,3.81676,3.8097,3.8097,7520000.0
2007-08-30 23:42:00,3.80851,3.81322,3.80788,3.81251,5270000.0
2007-08-30 23:43:00,3.81477,3.81502,3.81005,3.81353,6010000.0
2007-08-30 23:44:00,3.81036,3.81511,3.80917,3.8093,3780000.0
2007-08-30 23:45:00,3.81255,3.81649,3.80969,3.81542,3390000.0
2007-08-30 23:46:00,3.81353,3.81398,3.80885,3.81328,3760000.0
2007-08-30 23:48:00,3.81457,3.81582,3.80519,3.81477,4910000.0
2007-08-30 23:49:00,3.81435,3.81435,3.81428,3.81434,5260000.0
2007-08-30 23:54:00,3.8141,3.81563,3.80902,3.80902,7510000.0
2007-08-30 23:55:00,3.81457,3.81524,3.80956,3.81296,6760000.0
2007-08-30 23:56:00,3.80482,3.81324,3.80482,3.80844,3380000.0
2007-08-30 23:57:00,3.81349,3.81518,3.81062,3.81062,3010000.0
2007-08-30 23:58:00,3.81424,3.81487,3.80806,3.81462,4130000.0
2007-08-30 23:59:00,3.80709,3.81385,3.80709,3.80739,2640000.0
2007-08-31 00:00:00,3.80929,3.81891,3.80929,3.81518,5260000.0
2007-08-31 00:02:00,3.81387,3.81498,3.80778,3.81498,5640000.0
2007-08-31 00:03:00,3.81386,3.81495,3.80527,3.81485,7880000.0
2007-08-31 00:04:00,3.80947,3.81462,3.80756,3.81357,6380000.0
2007-08-31 00:06:00,3.809,3.8139,3.80599,3.80928,7920000.0
2007-08-31 00:07:00,3.81154,3.81661,3.80637,3.81391,6400000.0
2007-08-31 00:08:00,3.8097,3.81135,3.80601,3.80946,4510000.0
2007-08-31 00:09:00,3.81464,3.81492,3.80946,3.81416,4880000.0
2007-08-31 00:10:00,3.81498,3.81507,3.80989,3.80989,4130000.0
2007-08-31 00:13:00,3.81081,3.81755,3.80911,3.81485,5630000.0
2007-08-31 00:14:00,3.80509,3.81408,3.80398,3.80799,7130000.0
2007-08-31 00:15:00,3.81487,3.81487,3.81487,3.81487,380000.0
2007-08-31 00:20:00,3.81314,3.81435,3.80917,3.813,4140000.0
2007-08-31 00:21:00,3.816,3.81859,3.80803,3.80989,6010000.0
2007-08-31 00:22:00,3.81172,3.8168,3.81172,3.8168,4510000.0
2007-08-31 00:23:00,3.8162,3.8162,3.80765,3.80765,4510000.0
2007-08-31 00:24:00,3.81033,3.81686,3.8096,3.81686,5250000.0
2007-08-31 00:29:00,3.81373,3.81373,3.80107,3.8049,14640000.0
2007-08-31 00:30:00,3.81422,3.81859,3.80593,3.80593,6000000.0
2007-08-31 00:31:00,3.81604,3.81688,3.8117,3.81186,3010000.0
2007-08-31 00:33:00,3.80753,3.81809,3.80753,3.81211,4150000.0
2007-08-31 00:34:00,3.81015,3.81384,3.80831,3.81192,6380000.0
2007-08-31 00:36:00,3.80823,3.81865,3.80771,3.80771,6760000.0
2007-08-31 00:38:00,3.80632,3.81461,3.80632,3.80665,4140000.0
2007-08-31 00:39:00,3.81471,3.81682,3.80643,3.81657,9400000.0
2007-08-31 00:40:00,3.80722,3.8139,3.80645,3.80706,5270000.0
2007-08-31 00:41:00,3.81121,3.81678,3.80931,3.81013,6010000.0
2007-08-31 00:43:00,3.81445,3.81445,3.80569,3.8058,6020000.0
2007-08-31 00:44:00,3.81459,3.81589,3.80643,3.81451,9780000.0
2007-08-31 00:45:00,3.81609,3.81822,3.8119,3.81405,5260000.0
2007-08-31 00:46:00,3.81054,3.81507,3.80484,3.81507,5260000.0
2007-08-31 00:47:00,3.81131,3.81689,3.8071,3.81133,3770000.0
2007-08-31 00:48:00,3.80661,3.81502,3.80661,3.81151,3380000.0
2007-08-31 00:49:00,3.81569,3.81569,3.80469,3.81209,3760000.0
2007-08-31 00:50:00,3.8126,3.81522,3.80549,3.81522,7500000.0
2007-08-31 00:51:00,3.81002,3.8158,3.80645,3.8158,5260000.0
2007-08-31 00:52:00,3.80798,3.81819,3.80798,3.81533,5250000.0
2007-08-31 00:53:00,3.81467,3.81601,3.80666,3.81601,5270000.0
2007-08-31 00:54:00,3.81592,3.81592,3.80652,3.81517,4140000.0
2007-08-31 00:55:00,3.80659,3.81609,3.80659,3.81609,4510000.0
2007-08-31 00:58:00,3.80784,3.82032,3.80784,3.81724,4520000.0
2007-08-31 00:59:00,3.80695,3.81899,3.80695,3.81223,4510000.0
2007-08-31 01:00:00,3.81395,3.8165,3.80728,3.80728,6030000.0
2007-08-31 01:01:00,3.81308,3.81449,3.80665,3.81042,3400000.0
2007-08-31 01:02:00,3.81451,3.81659,3.8069,3.8162,4900000.0
2007-08-31 01:03:00,3.81573,3.81581,3.80816,3.81581,4140000.0
2007-08-31 01:04:00,3.81454,3.81597,3.80647,3.81432,6030000.0
2007-08-31 01:05:00,3.80586,3.81506,3.80586,3.81332,3390000.0
2007-08-31 01:06:00,3.80647,3.81687,3.80647,3.81593,6030000.0
2007-08-31 01:08:00,3.81171,3.81733,3.80796,3.81545,8270000.0
2007-08-31 01:11:00,3.81507,3.81507,3.81028,3.81064,3410000.0
2007-08-31 01:12:00,3.81149,3.81527,3.80633,3.81527,3390000.0
2007-08-31 01:14:00,3.8078,3.81488,3.8078,3.81383,4890000.0
2007-08-31 01:15:00,3.81596,3.81596,3.80665,3.81062,4150000.0
2007-08-31 01:16:00,3.81563,3.81563,3.8059,3.81303,2260000.0
2007-08-31 01:17:00,3.81657,3.81729,3.81108,3.81108,4140000.0
2007-08-31 01:18:00,3.8144,3.8144,3.80445,3.81036,3760000.0
2007-08-31 01:19:00,3.81489,3.81728,3.80689,3.80998,5250000.0
2007-08-31 01:20:00,3.81056,3.81481,3.80995,3.81481,5630000.0
2007-08-31 01:21:00,3.81514,3.81615,3.80654,3.80654,5260000.0
2007-08-31 01:22:00,3.80993,3.81599,3.805,3.81412,4880000.0
2007-08-31 01:23:00,3.8113,3.81642,3.81068,3.81642,4520000.0
2007-08-31 01:25:00,3.80518,3.81344,3.80518,3.81344,2260000.0
2007-08-31 01:26:00,3.81566,3.81566,3.8109,3.81565,1900000.0
2007-08-31 01:27:00,3.81081,3.81848,3.81081,3.81098,7920000.0
2007-08-31 01:28:00,3.80771,3.81852,3.80771,3.81478,4530000.0
2007-08-31 01:29:00,3.81578,3.8159,3.81054,3.81441,3030000.0
2007-08-31 01:30:00,3.8109,3.82133,3.8109,3.81217,6420000.0
2007-08-31 01:31:00,3.80683,3.82097,3.80683,3.81761,6030000.0
2007-08-31 01:32:00,3.81514,3.81547,3.80605,3.8063,6770000.0
2007-08-31 01:33:00,3.80965,3.81524,3.80272,3.81524,7130000.0
2007-08-31 01:34:00,3.80997,3.81461,3.80557,3.81009,3770000.0
2007-08-31 01:35:00,3.80844,3.82041,3.80844,3.81751,4140000.0
2007-08-31 01:37:00,3.81571,3.81571,3.81369,3.81369,4500000.0
2007-08-31 01:38:00,3.80705,3.81793,3.80705,3.815,5650000.0
2007-08-31 01:39:00,3.81408,3.8156,3.81033,3.81548,3770000.0
2007-08-31 01:41:00,3.81096,3.81558,3.80583,3.81094,4510000.0
2007-08-31 01:42:00,3.81603,3.81603,3.80438,3.81102,6390000.0
2007-08-31 01:43:00,3.81513,3.81598,3.80588,3.80588,5260000.0
2007-08-31 01:44:00,3.80627,3.81628,3.80627,3.81328,7900000.0
2007-08-31 01:45:00,3.8172,3.8172,3.80614,3.81472,8280000.0
2007-08-31 01:46:00,3.81518,3.81518,3.80733,3.81434,4520000.0
2007-08-31 01:47:00,3.81046,3.81619,3.81046,3.81619,3010000.0
2007-08-31 01:48:00,3.80508,3.81008,3.80508,3.80617,1510000.0
2007-08-31 01:49:00,3.80976,3.81382,3.80261,3.81382,7510000.0
2007-08-31 01:50:00,3.8154,3.8161,3.81107,3.81597,4150000.0
2007-08-31 01:51:00,3.8156,3.81577,3.80557,3.81113,4520000.0
2007-08-31 01:52:00,3.81168,3.81656,3.81168,3.81656,3390000.0
2007-08-31 01:53:00,3.80957,3.81448,3.80714,3.81119,7140000.0
2007-08-31 01:54:00,3.80672,3.81608,3.80632,3.8159,6760000.0
2007-08-31 01:55:00,3.80675,3.81445,3.80087,3.81285,7540000.0
2007-08-31 01:56:00,3.81211,3.82059,3.8079,3.81516,10140000.0
2007-08-31 01:57:00,3.81401,3.81681,3.80635,3.81469,10520000.0
2007-08-31 01:58:00,3.81034,3.81845,3.80559,3.81341,10910000.0
2007-08-31 02:00:00,3.81943,3.81943,3.80847,3.81483,5630000.0
2007-08-31 02:01:00,3.81087,3.81697,3.81081,3.81082,9400000.0
2007-08-31 02:02:00,3.81442,3.81442,3.80473,3.81331,5260000.0
2007-08-31 02:03:00,3.81152,3.81559,3.80999,3.81403,6390000.0
2007-08-31 02:04:00,3.81117,3.81762,3.80642,3.81062,8630000.0
2007-08-31 02:05:00,3.8107,3.81748,3.80708,3.81166,6000000.0
2007-08-31 02:06:00,3.81504,3.8159,3.81045,3.81587,4510000.0
2007-08-31 02:07:00,3.81478,3.81694,3.80738,3.81217,6020000.0
2007-08-31 02:08:00,3.81128,3.81685,3.81128,3.81605,4880000.0
2007-08-31 02:09:00,3.81308,3.81552,3.80973,3.81069,6010000.0
2007-08-31 02:10:00,3.81284,3.81734,3.81284,3.81664,4500000.0
2007-08-31 02:11:00,3.8142,3.81432,3.80561,3.80561,6000000.0
2007-08-31 02:12:00,3.81163,3.81735,3.81148,3.81148,3760000.0
2007-08-31 02:13:00,3.81498,3.81554,3.80827,3.81554,5260000.0
2007-08-31 02:14:00,3.81603,3.8168,3.8109,3.81623,13520000.0
2007-08-31 02:15:00,3.81515,3.81755,3.81045,3.81045,6760000.0
2007-08-31 02:16:00,3.81464,3.8159,3.81098,3.81098,3750000.0
2007-08-31 02:17:00,3.81107,3.81505,3.80936,3.81157,5640000.0
2007-08-31 02:18:00,3.81521,3.81521,3.80478,3.81505,7510000.0
2007-08-31 02:19:00,3.81473,3.81657,3.80674,3.8152,4140000.0
2007-08-31 02:20:00,3.81178,3.82092,3.80809,3.81613,6380000.0
2007-08-31 02:21:00,3.81509,3.81661,3.8074,3.8127,5630000.0
2007-08-31 02:22:00,3.80578,3.81493,3.80578,3.81025,3750000.0
2007-08-31 02:23:00,3.81192,3.81814,3.81094,3.81675,10130000.0
2007-08-31 02:24:00,3.8145,3.81606,3.8145,3.81606,1880000.0
2007-08-31 02:25:00,3.81556,3.81684,3.8075,3.8075,5630000.0
2007-08-31 02:28:00,3.81152,3.81883,3.81152,3.81727,6030000.0
2007-08-31 02:29:00,3.80653,3.81562,3.80653,3.81511,6400000.0
2007-08-31 02:30:00,3.81463,3.81766,3.8089,3.81217,4880000.0
2007-08-31 02:32:00,3.81115,3.81696,3.80715,3.81068,6400000.0
2007-08-31 02:35:00,3.81585,3.81585,3.80625,3.81464,4890000.0
2007-08-31 02:36:00,3.81664,3.81664,3.80671,3.81626,5250000.0
2007-08-31 02:37:00,3.81185,3.81834,3.81185,3.81684,4900000.0
2007-08-31 02:38:00,3.81344,3.81775,3.81344,3.81413,4510000.0
2007-08-31 02:39:00,3.81265,3.8169,3.81155,3.81617,4510000.0
2007-08-31 02:40:00,3.81377,3.81488,3.80547,3.81064,6020000.0
2007-08-31 02:42:00,3.81184,3.81923,3.81184,3.81677,7140000.0
2007-08-31 02:43:00,3.81484,3.81617,3.80947,3.8147,4900000.0
2007-08-31 02:44:00,3.81091,3.81497,3.80637,3.81497,5260000.0
2007-08-31 02:45:00,3.81457,3.81888,3.8123,3.8123,1890000.0
2007-08-31 02:46:00,3.81361,3.81361,3.80317,3.81065,6010000.0
2007-08-31 02:48:00,3.81433,3.81448,3.80988,3.81195,6770000.0
2007-08-31 02:50:00,3.8122,3.81558,3.81022,3.81485,4140000.0
2007-08-31 02:51:00,3.81467,3.81597,3.80872,3.81367,5270000.0
2007-08-31 02:52:00,3.81601,3.81601,3.80771,3.81507,3760000.0
2007-08-31 02:53:00,3.81402,3.81562,3.80562,3.81476,11280000.0
2007-08-31 02:54:00,3.81595,3.81606,3.80779,3.80999,7130000.0
2007-08-31 02:55:00,3.81127,3.8166,3.8108,3.8108,7140000.0
2007-08-31 02:56:00,3.81112,3.81622,3.81112,3.81609,5270000.0
2007-08-31 02:57:00,3.80963,3.81571,3.80963,3.81092,5640000.0
2007-08-31 02:58:00,3.81145,3.81561,3.81048,3.81521,4880000.0
2007-08-31 02:59:00,3.81354,3.81436,3.80532,3.80573,8650000.0
2007-08-31 03:00:00,3.81565,3.81743,3.80947,3.80947,4510000.0
2007-08-31 03:01:00,3.80963,3.81414,3.80525,3.81414,4880000.0
2007-08-31 03:02:00,3.81493,3.81833,3.81031,3.81483,6770000.0
2007-08-31 03:03:00,3.80523,3.81558,3.80523,3.81558,5250000.0
2007-08-31 03:04:00,3.81575,3.81639,3.80611,3.80685,4890000.0
2007-08-31 03:05:00,3.81087,3.81525,3.80523,3.81525,5650000.0
2007-08-31 03:07:00,3.81598,3.81616,3.81212,3.81543,4880000.0
2007-08-31 03:08:00,3.81117,3.81655,3.81039,3.81116,10510000.0
2007-08-31 03:09:00,3.81611,3.81611,3.8062,3.81442,5630000.0
2007-08-31 03:11:00,3.81572,3.81602,3.80838,3.81482,3750000.0
2007-08-31 03:13:00,3.81296,3.81702,3.80724,3.81485,7890000.0
2007-08-31 03:15:00,3.81092,3.81653,3.80546,3.81483,6770000.0
2007-08-31 03:16:00,3.81476,3.81598,3.80805,3.81118,5250000.0
2007-08-31 03:18:00,3.81522,3.81522,3.80501,3.81055,4510000.0
2007-08-31 03:19:00,3.8071,3.81753,3.8071,3.80733,7140000.0
2007-08-31 03:20:00,3.81482,3.81652,3.81222,3.81222,2630000.0
2007-08-31 03:23:00,3.81115,3.81557,3.81051,3.81072,10510000.0
2007-08-31 03:26:00,3.81617,3.81617,3.81539,3.81551,2630000.0
2007-08-31 03:27:00,3.81608,3.81608,3.80571,3.81203,5650000.0
2007-08-31 03:30:00,3.819,3.819,3.81626,3.81626,2250000.0
2007-08-31 03:31:00,3.81211,3.81724,3.81124,3.81124,5260000.0
2007-08-31 03:32:00,3.81592,3.81641,3.80582,3.81641,4150000.0
2007-08-31 03:33:00,3.80766,3.8197,3.80766,3.81657,4510000.0
2007-08-31 03:34:00,3.81522,3.81522,3.81037,3.81042,3780000.0
2007-08-31 03:38:00,3.80788,3.81864,3.80788,3.81333,5270000.0
2007-08-31 03:41:00,3.81598,3.81614,3.80932,3.81607,3750000.0
2007-08-31 03:42:00,3.81616,3.81616,3.81055,3.81055,4140000.0
2007-08-31 03:43:00,3.81618,3.81618,3.8064,3.81477,3760000.0
2007-08-31 03:44:00,3.80525,3.81568,3.8042,3.81568,7540000.0
2007-08-31 03:45:00,3.81018,3.8222,3.81018,3.81235,10170000.0
2007-08-31 03:46:00,3.81516,3.81601,3.81148,3.81228,5630000.0
2007-08-31 03:47:00,3.81441,3.81441,3.80567,3.80873,4140000.0
2007-08-31 03:48:00,3.81466,3.81538,3.80929,3.80929,3760000.0
2007-08-31 03:49:00,3.8062,3.8139,3.8062,3.81386,4510000.0
2007-08-31 03:50:00,3.81475,3.81504,3.80683,3.81504,3010000.0
2007-08-31 03:51:00,3.80609,3.81157,3.80609,3.8085,3380000.0
2007-08-31 03:52:00,3.81181,3.81646,3.809,3.81257,4530000.0
2007-08-31 03:53:00,3.81187,3.81595,3.8066,3.8116,4520000.0
2007-08-31 03:54:00,3.81519,3.8162,3.80655,3.80655,6000000.0
2007-08-31 03:55:00,3.80573,3.81282,3.80432,3.8056,6760000.0
2007-08-31 03:56:00,3.81232,3.81587,3.80731,3.81408,5260000.0
2007-08-31 03:57:00,3.81497,3.81497,3.80658,3.80658,5250000.0
2007-08-31 03:58:00,3.81373,3.81517,3.81086,3.81517,3760000.0
2007-08-31 03:59:00,3.81117,3.8192,3.80686,3.81682,10150000.0
2007-08-31 04:00:00,3.81411,3.81597,3.81407,3.8157,3760000.0
2007-08-31 04:01:00,3.81201,3.81726,3.81201,3.8156,5630000.0
2007-08-31 04:03:00,3.81139,3.8169,3.80736,3.8116,4130000.0
2007-08-31 04:04:00,3.81629,3.81714,3.81472,3.81603,3020000.0
2007-08-31 04:05:00,3.81301,3.81649,3.80779,3.81593,4510000.0
2007-08-31 04:06:00,3.80682,3.81706,3.80663,3.80663,6770000.0
2007-08-31 04:07:00,3.8165,3.81829,3.8088,3.81622,4880000.0
2007-08-31 04:08:00,3.80831,3.81796,3.80831,3.81651,4880000.0
2007-08-31 04:09:00,3.8136,3.81454,3.81248,3.81454,1510000.0
2007-08-31 04:10:00,3.81211,3.81727,3.80597,3.81617,7540000.0
2007-08-31 04:11:00,3.81556,3.81677,3.81222,3.81608,5260000.0
2007-08-31 04:12:00,3.81272,3.81823,3.81035,3.81747,10160000.0
2007-08-31 04:13:00,3.81524,3.8161,3.80887,3.81538,4900000.0
2007-08-31 04:14:00,3.81204,3.81978,3.80811,3.81744,12030000.0
2007-08-31 04:15:00,3.81971,3.81971,3.80986,3.80986,3390000.0
2007-08-31 04:16:00,3.81628,3.81628,3.80978,3.80978,3020000.0
2007-08-31 04:17:00,3.80993,3.81754,3.80717,3.80821,8270000.0
2007-08-31 04:18:00,3.81145,3.81712,3.81145,3.81654,3390000.0
2007-08-31 04:19:00,3.81159,3.81159,3.81156,3.81156,1500000.0
2007-08-31 04:20:00,3.81491,3.81653,3.8076,3.8121,6020000.0
2007-08-31 04:21:00,3.8136,3.81568,3.80953,3.80953,4890000.0
2007-08-31 04:22:00,3.81526,3.8167,3.80732,3.8167,5650000.0
2007-08-31 04:23:00,3.81328,3.81453,3.80653,3.80653,2270000.0
2007-08-31 04:24:00,3.81104,3.81637,3.80719,3.81596,4130000.0
2007-08-31 04:26:00,3.81146,3.81589,3.81146,3.8132,3380000.0
2007-08-31 04:27:00,3.81554,3.81554,3.81337,3.81366,3750000.0
2007-08-31 04:28:00,3.81518,3.81587,3.81189,3.81576,5250000.0
2007-08-31 04:29:00,3.81339,3.81739,3.8089,3.81348,6390000.0
2007-08-31 04:30:00,3.81504,3.81992,3.80962,3.81484,10130000.0
2007-08-31 04:32:00,3.81298,3.81558,3.81298,3.81494,2630000.0
2007-08-31 04:33:00,3.81501,3.81594,3.8064,3.81594,2250000.0
2007-08-31 04:34:00,3.80995,3.81833,3.80766,3.81006,4510000.0
2007-08-31 04:35:00,3.81578,3.81783,3.8082,3.81209,7500000.0
2007-08-31 04:36:00,3.80639,3.81518,3.80639,3.80873,3390000.0
2007-08-31 04:37:00,3.81642,3.81706,3.80871,3.81507,5630000.0
2007-08-31 04:38:00,3.81106,3.81106,3.80499,3.80646,4500000.0
2007-08-31 04:39:00,3.8139,3.81471,3.80771,3.80891,5630000.0
2007-08-31 04:40:00,3.81613,3.8174,3.80718,3.81126,5630000.0
2007-08-31 04:42:00,3.81072,3.81221,3.81072,3.81151,3750000.0
2007-08-31 04:43:00,3.80831,3.81206,3.80557,3.81206,4900000.0
2007-08-31 04:44:00,3.81124,3.81632,3.80692,3.81509,10140000.0
2007-08-31 04:45:00,3.81416,3.81805,3.8104,3.81779,4510000.0
2007-08-31 04:46:00,3.81121,3.81453,3.80751,3.8109,4510000.0
2007-08-31 04:48:00,3.81304,3.81774,3.81272,3.81691,4140000.0
2007-08-31 04:49:00,3.81147,3.81802,3.81128,3.81218,5260000.0
2007-08-31 04:50:00,3.81584,3.81584,3.80962,3.8154,3010000.0
2007-08-31 04:51:00,3.81571,3.81571,3.80868,3.81025,3760000.0
2007-08-31 04:52:00,3.81529,3.81618,3.81085,3.81618,4890000.0
2007-08-31 04:53:00,3.81071,3.81577,3.80894,3.80894,4140000.0
2007-08-31 04:55:00,3.81666,3.81666,3.81092,3.816,2270000.0
2007-08-31 04:56:00,3.81558,3.81558,3.80759,3.81374,3400000.0
2007-08-31 04:57:00,3.81014,3.81703,3.80909,3.81517,4130000.0
2007-08-31 05:00:00,3.8184,3.8184,3.80846,3.81236,10500000.0
2007-08-31 05:01:00,3.81516,3.81588,3.81168,3.81168,3000000.0
2007-08-31 05:04:00,3.81572,3.81597,3.81047,3.81541,7520000.0
2007-08-31 05:05:00,3.81601,3.8162,3.80936,3.80936,2640000.0
2007-08-31 05:08:00,3.81456,3.81456,3.80939,3.81109,4150000.0
2007-08-31 05:11:00,3.81625,3.81625,3.81456,3.81496,2260000.0
2007-08-31 05:12:00,3.81425,3.8163,3.80446,3.8163,10150000.0
2007-08-31 05:13:00,3.81649,3.81649,3.81005,3.81005,4520000.0
2007-08-31 05:14:00,3.81098,3.81653,3.81037,3.81597,5630000.0
2007-08-31 05:15:00,3.81612,3.82022,3.80757,3.80757,4140000.0
2007-08-31 05:16:00,3.81501,3.81744,3.80682,3.81686,10520000.0
2007-08-31 05:17:00,3.81065,3.81746,3.81065,3.81746,2630000.0
2007-08-31 05:18:00,3.81102,3.81158,3.81102,3.81158,1130000.0
2007-08-31 05:19:00,3.81072,3.81072,3.81072,3.81072,1500000.0
2007-08-31 05:20:00,3.81402,3.8183,3.81125,3.81533,6760000.0
2007-08-31 05:24:00,3.81499,3.81734,3.80673,3.81678,9040000.0
2007-08-31 05:28:00,3.81622,3.81622,3.81138,3.81138,1500000.0
2007-08-31 05:29:00,3.81279,3.81947,3.81279,3.81378,8250000.0
2007-08-31 05:30:00,3.81506,3.81686,3.81335,3.81686,6000000.0
2007-08-31 05:32:00,3.81658,3.81998,3.80878,3.80878,3400000.0
2007-08-31 05:33:00,3.81019,3.81631,3.80614,3.81534,5660000.0
2007-08-31 05:34:00,3.81505,3.81505,3.80528,3.80819,4150000.0
2007-08-31 05:35:00,3.8139,3.81481,3.8056,3.81481,3400000.0
2007-08-31 05:36:00,3.81544,3.81544,3.80817,3.80971,3030000.0
2007-08-31 05:38:00,3.80838,3.81313,3.80725,3.81307,3380000.0
2007-08-31 05:39:00,3.81608,3.81608,3.81079,3.81491,3380000.0
2007-08-31 05:40:00,3.81042,3.81513,3.80303,3.81332,7150000.0
2007-08-31 05:41:00,3.81447,3.81582,3.80933,3.81574,4880000.0
2007-08-31 05:42:00,3.81626,3.81626,3.81031,3.81551,3770000.0
2007-08-31 05:44:00,3.81497,3.81579,3.81041,3.81428,3380000.0
2007-08-31 05:45:00,3.82002,3.82023,3.81043,3.82023,9410000.0
2007-08-31 05:47:00,3.81421,3.81461,3.80606,3.81461,5630000.0
2007-08-31 05:48:00,3.81485,3.81623,3.80408,3.81452,6020000.0
2007-08-31 05:49:00,3.80686,3.81812,3.80686,3.81525,4510000.0
2007-08-31 05:50:00,3.81609,3.81626,3.80681,3.80681,3770000.0
2007-08-31 05:53:00,3.81054,3.81555,3.80524,3.81555,4140000.0
2007-08-31 05:54:00,3.81424,3.81643,3.80568,3.81592,3780000.0
2007-08-31 05:55:00,3.81111,3.81659,3.80676,3.80915,6010000.0
2007-08-31 05:56:00,3.81184,3.81658,3.80649,3.81637,4890000.0
2007-08-31 05:57:00,3.81557,3.81557,3.80554,3.81541,5260000.0
2007-08-31 05:58:00,3.80953,3.8155,3.80369,3.8155,9400000.0
2007-08-31 05:59:00,3.81211,3.81774,3.80747,3.81523,5260000.0
2007-08-31 06:00:00,3.81645,3.81645,3.8059,3.81466,4140000.0
2007-08-31 06:01:00,3.8105,3.81613,3.80601,3.81416,5630000.0
2007-08-31 06:02:00,3.81455,3.81744,3.80648,3.81689,9770000.0
2007-08-31 06:03:00,3.81587,3.81649,3.80646,3.80646,6400000.0
2007-08-31 06:04:00,3.81563,3.81594,3.80873,3.81444,7140000.0
2007-08-31 06:05:00,3.81461,3.81635,3.80598,3.81547,4510000.0
2007-08-31 06:06:00,3.80458,3.81467,3.80458,3.81467,2260000.0
2007-08-31 06:07:00,3.81095,3.81555,3.80757,3.81555,6770000.0
2007-08-31 06:08:00,3.81061,3.81617,3.81061,3.81075,10510000.0
2007-08-31 06:09:00,3.81211,3.81266,3.80788,3.8098,3750000.0
2007-08-31 06:10:00,3.81062,3.8153,3.80655,3.80661,4880000.0
2007-08-31 06:11:00,3.80755,3.8169,3.80755,3.81595,4880000.0
2007-08-31 06:12:00,3.81572,3.81646,3.8092,3.8092,5650000.0
2007-08-31 06:13:00,3.81039,3.81777,3.80916,3.8161,5260000.0
2007-08-31 06:14:00,3.81454,3.81653,3.80707,3.8164,7510000.0
2007-08-31 06:15:00,3.81746,3.81746,3.81119,3.81225,4510000.0
2007-08-31 06:16:00,3.80939,3.81621,3.80939,3.81621,1500000.0
2007-08-31 06:17:00,3.80582,3.81457,3.80289,3.81046,4880000.0
2007-08-31 06:19:00,3.81617,3.82018,3.80816,3.81286,5250000.0
2007-08-31 06:21:00,3.81579,3.8164,3.80674,3.81565,6770000.0
2007-08-31 06:22:00,3.81153,3.81205,3.81145,3.81205,1510000.0
2007-08-31 06:23:00,3.81381,3.81539,3.8091,3.81525,7130000.0
2007-08-31 06:25:00,3.80972,3.81444,3.80794,3.81444,4150000.0
2007-08-31 06:26:00,3.81155,3.81668,3.80637,3.815,2270000.0
2007-08-31 06:27:00,3.81644,3.81644,3.81083,3.81361,3770000.0
2007-08-31 06:29:00,3.81547,3.8183,3.80748,3.81709,9430000.0
2007-08-31 06:30:00,3.81543,3.82025,3.81026,3.81714,5290000.0
2007-08-31 06:31:00,3.80617,3.81542,3.80617,3.81363,4540000.0
2007-08-31 06:32:00,3.81204,3.81628,3.80594,3.81186,3030000.0
2007-08-31 06:33:00,3.81246,3.81629,3.81122,3.81122,2650000.0
2007-08-31 06:34:00,3.81641,3.81641,3.81085,3.81085,1500000.0
2007-08-31 06:35:00,3.81405,3.81554,3.81103,3.81554,5280000.0
2007-08-31 06:36:00,3.80692,3.81675,3.80692,3.81103,6020000.0
2007-08-31 06:40:00,3.81481,3.81634,3.81036,3.81634,4510000.0
2007-08-31 06:41:00,3.81498,3.81567,3.81069,3.81478,3000000.0
2007-08-31 06:43:00,3.81599,3.81628,3.81117,3.81628,3390000.0
2007-08-31 06:45:00,3.81474,3.81976,3.81042,3.81822,3760000.0
2007-08-31 06:46:00,3.81495,3.82004,3.80818,3.80818,5640000.0
2007-08-31 06:47:00,3.81023,3.81624,3.81023,3.81624,1500000.0
2007-08-31 06:48:00,3.81572,3.81594,3.81572,3.81594,1140000.0
2007-08-31 06:50:00,3.81508,3.81508,3.80857,3.81094,6770000.0
2007-08-31 06:54:00,3.81667,3.81866,3.80864,3.81187,4140000.0
2007-08-31 06:55:00,3.80726,3.81639,3.80583,3.81622,3780000.0
2007-08-31 06:56:00,3.81654,3.81654,3.81642,3.81642,760000.0
2007-08-31 06:57:00,3.81619,3.81621,3.81467,3.81615,3770000.0
2007-08-31 06:59:00,3.81554,3.81762,3.81158,3.81198,5260000.0
2007-08-31 07:00:00,3.81413,3.81853,3.8115,3.81567,5640000.0
2007-08-31 07:01:00,3.81659,3.81811,3.80892,3.81731,8650000.0
2007-08-31 07:02:00,3.81301,3.81608,3.81035,3.81322,4510000.0
2007-08-31 07:03:00,3.81636,3.81771,3.81247,3.81755,3760000.0
2007-08-31 07:04:00,3.8149,3.81518,3.81129,3.81518,3760000.0
2007-08-31 07:06:00,3.81259,3.81259,3.80693,3.80693,1510000.0
2007-08-31 07:07:00,3.80938,3.81469,3.80938,3.81469,1130000.0
2007-08-31 07:08:00,3.8163,3.8166,3.80993,3.81488,6020000.0
2007-08-31 07:09:00,3.81551,3.81551,3.80976,3.81207,3390000.0
2007-08-31 07:10:00,3.81445,3.81521,3.80778,3.81521,4890000.0
2007-08-31 07:11:00,3.81494,3.81558,3.81033,3.81033,4510000.0
2007-08-31 07:12:00,3.81538,3.81577,3.80629,3.81577,6410000.0
2007-08-31 07:13:00,3.81546,3.81546,3.81058,3.81064,3380000.0
2007-08-31 07:14:00,3.80493,3.81418,3.80212,3.81418,6780000.0
2007-08-31 07:15:00,3.81731,3.8194,3.80762,3.81099,9410000.0
2007-08-31 07:16:00,3.81007,3.81487,3.80511,3.81487,7170000.0
2007-08-31 07:17:00,3.80981,3.81501,3.80838,3.81333,4140000.0
2007-08-31 07:18:00,3.81076,3.81775,3.80701,3.80701,5270000.0
2007-08-31 07:19:00,3.8136,3.8136,3.80552,3.81019,1510000.0
2007-08-31 07:20:00,3.81375,3.81498,3.80549,3.81498,4890000.0
2007-08-31 07:21:00,3.81419,3.81532,3.80742,3.81223,6780000.0
2007-08-31 07:22:00,3.81476,3.81476,3.80727,3.80955,1890000.0
2007-08-31 07:23:00,3.81487,3.81569,3.81162,3.81503,4130000.0
2007-08-31 07:25:00,3.81392,3.81392,3.81048,3.81048,760000.0
2007-08-31 07:26:00,3.81073,3.81618,3.80662,3.81459,4140000.0
2007-08-31 07:27:00,3.81496,3.81496,3.80395,3.81122,3380000.0
2007-08-31 07:28:00,3.80906,3.81063,3.80906,3.81063,1130000.0
2007-08-31 07:29:00,3.81492,3.81492,3.8043,3.81039,6020000.0
2007-08-31 07:30:00,3.81351,3.81622,3.81014,3.81014,4880000.0
2007-08-31 07:31:00,3.81429,3.81429,3.81429,3.81429,380000.0
2007-08-31 07:32:00,3.81544,3.81544,3.81013,3.81013,760000.0
2007-08-31 07:33:00,3.81495,3.81495,3.81488,3.81488,1130000.0
2007-08-31 07:34:00,3.80953,3.81361,3.80898,3.80953,2260000.0
2007-08-31 07:35:00,3.8149,3.8174,3.80855,3.81112,3760000.0
2007-08-31 07:36:00,3.81607,3.81607,3.8144,3.8144,1500000.0
2007-08-31 07:37:00,3.81437,3.81437,3.80873,3.80954,3760000.0
2007-08-31 07:38:00,3.81072,3.81486,3.80947,3.81468,3750000.0
2007-08-31 07:39:00,3.80893,3.81854,3.80766,3.81233,4510000.0
2007-08-31 07:40:00,3.81304,3.81353,3.80526,3.81211,3770000.0
2007-08-31 07:41:00,3.81353,3.81353,3.80654,3.81033,2630000.0
2007-08-31 07:43:00,3.81014,3.81432,3.80504,3.80897,4130000.0
2007-08-31 07:44:00,3.81253,3.81479,3.80361,3.81479,10150000.0
2007-08-31 07:45:00,3.81183,3.81725,3.81183,3.81591,4140000.0
2007-08-31 07:46:00,3.8105,3.81595,3.80892,3.80992,5250000.0
2007-08-31 07:47:00,3.81308,3.81494,3.80366,3.80524,10530000.0
2007-08-31 07:48:00,3.81384,3.81541,3.80401,3.80401,4890000.0
2007-08-31 07:49:00,3.81346,3.81519,3.80708,3.80708,7130000.0
2007-08-31 07:50:00,3.81115,3.81355,3.80744,3.81278,3750000.0
2007-08-31 07:51:00,3.8141,3.81481,3.80708,3.80708,4890000.0
2007-08-31 07:52:00,3.81203,3.81203,3.80258,3.81136,4140000.0
2007-08-31 07:53:00,3.81398,3.81512,3.80918,3.80918,4890000.0
2007-08-31 07:54:00,3.81319,3.81319,3.80356,3.81291,4130000.0
2007-08-31 07:55:00,3.81407,3.8158,3.80665,3.80665,5630000.0
2007-08-31 07:56:00,3.80361,3.81563,3.80361,3.81407,4140000.0
2007-08-31 07:57:00,3.81286,3.81383,3.80589,3.81383,6760000.0
2007-08-31 07:58:00,3.81168,3.81331,3.80649,3.81191,7130000.0
2007-08-31 07:59:00,3.81147,3.81176,3.80287,3.80922,5650000.0
2007-08-31 08:00:00,3.81336,3.81365,3.80631,3.80631,3760000.0
2007-08-31 08:01:00,3.81419,3.8148,3.8064,3.81387,5650000.0
2007-08-31 08:02:00,3.81091,3.81379,3.80358,3.81379,3020000.0
2007-08-31 08:03:00,3.81342,3.81342,3.8069,3.81274,5630000.0
2007-08-31 08:04:00,3.8078,3.81375,3.80347,3.80347,3780000.0
2007-08-31 08:05:00,3.8111,3.81353,3.8077,3.8077,5630000.0
2007-08-31 08:06:00,3.80657,3.81252,3.80657,3.8087,4880000.0
2007-08-31 08:07:00,3.80822,3.81235,3.80798,3.81235,4510000.0
2007-08-31 08:08:00,3.81284,3.81284,3.80355,3.80355,4880000.0
2007-08-31 08:09:00,3.81146,3.81146,3.80245,3.80525,4510000.0
2007-08-31 08:10:00,3.80455,3.81264,3.80307,3.80307,5260000.0
2007-08-31 08:11:00,3.81172,3.81432,3.80875,3.81202,4150000.0
2007-08-31 08:12:00,3.80637,3.81238,3.80637,3.81195,6760000.0
2007-08-31 08:13:00,3.80786,3.81292,3.80786,3.81044,3010000.0
2007-08-31 08:14:00,3.81405,3.81488,3.80409,3.80409,16150000.0
2007-08-31 08:15:00,3.81294,3.8151,3.80787,3.80787,7130000.0
2007-08-31 08:16:00,3.80328,3.81381,3.80266,3.80847,4140000.0
2007-08-31 08:17:00,3.80704,3.81322,3.80564,3.81221,6380000.0
2007-08-31 08:18:00,3.80393,3.81359,3.80393,3.81094,4130000.0
2007-08-31 08:19:00,3.81185,3.81351,3.80448,3.80724,6010000.0
2007-08-31 08:20:00,3.80301,3.81377,3.80301,3.81339,6770000.0
2007-08-31 08:21:00,3.81174,3.81174,3.81174,3.81174,380000.0
2007-08-31 08:22:00,3.81183,3.81253,3.80294,3.80738,5260000.0
2007-08-31 08:23:00,3.80063,3.81237,3.79909,3.81237,3770000.0
2007-08-31 08:24:00,3.80926,3.81177,3.80067,3.81177,6770000.0
2007-08-31 08:25:00,3.80642,3.81296,3.80642,3.81022,6010000.0
2007-08-31 08:26:00,3.80749,3.81389,3.8029,3.81389,7510000.0
2007-08-31 08:27:00,3.80848,3.81298,3.80819,3.81267,4510000.0
2007-08-31 08:28:00,3.80756,3.81274,3.80336,3.81274,4520000.0
2007-08-31 08:29:00,3.81445,3.81474,3.80425,3.8081,11280000.0
2007-08-31 08:30:00,3.8036,3.81582,3.8036,3.81249,7890000.0
2007-08-31 08:31:00,3.81263,3.8154,3.81025,3.81333,3770000.0
2007-08-31 08:32:00,3.81072,3.81575,3.80929,3.81575,4510000.0
2007-08-31 08:33:00,3.813,3.8155,3.80564,3.80951,7140000.0
2007-08-31 08:34:00,3.81291,3.81738,3.80576,3.81014,6010000.0
2007-08-31 08:35:00,3.81078,3.81389,3.80559,3.81389,6760000.0
2007-08-31 08:36:00,3.80769,3.81277,3.80708,3.81277,4880000.0
2007-08-31 08:37:00,3.81185,3.81436,3.80559,3.8138,8640000.0
2007-08-31 08:38:00,3.81464,3.81464,3.80533,3.81168,5630000.0
2007-08-31 08:39:00,3.80813,3.81424,3.80251,3.80251,6770000.0
2007-08-31 08:40:00,3.81283,3.81321,3.80647,3.80844,4890000.0
2007-08-31 08:41:00,3.81111,3.81111,3.80098,3.80517,4510000.0
2007-08-31 08:42:00,3.8124,3.8124,3.80503,3.80612,5260000.0
2007-08-31 08:43:00,3.81342,3.81554,3.80459,3.81211,4510000.0
2007-08-31 08:44:00,3.80608,3.81296,3.80101,3.81296,5640000.0
2007-08-31 08:45:00,3.81303,3.8138,3.80777,3.80777,4140000.0
2007-08-31 08:46:00,3.81077,3.81362,3.80779,3.81232,4520000.0
2007-08-31 08:47:00,3.81042,3.81323,3.80613,3.8108,4880000.0
2007-08-31 08:48:00,3.80934,3.81141,3.80119,3.80598,4520000.0
2007-08-31 08:49:00,3.80674,3.81144,3.80331,3.80852,6380000.0
2007-08-31 08:50:00,3.80962,3.81349,3.80753,3.81098,6030000.0
2007-08-31 08:51:00,3.80553,3.81068,3.80261,3.80952,6020000.0
2007-08-31 08:52:00,3.81081,3.81191,3.80191,3.8092,4880000.0
2007-08-31 08:53:00,3.80846,3.81053,3.80174,3.8098,3770000.0
2007-08-31 08:54:00,3.80866,3.81094,3.80017,3.81092,4520000.0
2007-08-31 08:55:00,3.80453,3.81004,3.7994,3.8099,7520000.0
2007-08-31 08:56:00,3.80992,3.8115,3.80341,3.81037,5260000.0
2007-08-31 08:57:00,3.80968,3.80982,3.80415,3.80982,4510000.0
2007-08-31 08:58:00,3.80578,3.81036,3.80375,3.81011,5630000.0
2007-08-31 08:59:00,3.80511,3.80965,3.79909,3.80965,10510000.0
2007-08-31 09:00:00,3.80644,3.81301,3.80401,3.80559,6020000.0
2007-08-31 09:01:00,3.80885,3.81151,3.80085,3.80872,8260000.0
2007-08-31 09:02:00,3.80456,3.81101,3.80189,3.81043,3770000.0
2007-08-31 09:03:00,3.8099,3.81302,3.80673,3.80801,4150000.0
2007-08-31 09:04:00,3.80825,3.81372,3.80373,3.80373,4520000.0
2007-08-31 09:05:00,3.80763,3.81092,3.80373,3.80979,8650000.0
2007-08-31 09:06:00,3.79795,3.80834,3.79795,3.80544,8270000.0
2007-08-31 09:07:00,3.81111,3.81231,3.80157,3.80553,7880000.0
2007-08-31 09:08:00,3.80932,3.81272,3.80154,3.81154,4510000.0
2007-08-31 09:09:00,3.80563,3.8114,3.80417,3.80666,4880000.0
2007-08-31 09:10:00,3.81054,3.81129,3.80104,3.80606,5640000.0
2007-08-31 09:11:00,3.80977,3.81142,3.80196,3.80857,7510000.0
2007-08-31 09:12:00,3.81325,3.81459,3.80452,3.81281,5640000.0
2007-08-31 09:13:00,3.81418,3.81816,3.80777,3.80997,7510000.0
2007-08-31 09:14:00,3.81299,3.81299,3.80228,3.807,7510000.0
2007-08-31 09:15:00,3.81514,3.81514,3.80423,3.81328,5250000.0
2007-08-31 09:16:00,3.81151,3.8124,3.80728,3.8124,4510000.0
2007-08-31 09:17:00,3.80861,3.81456,3.80808,3.81197,4140000.0
2007-08-31 09:18:00,3.80756,3.81435,3.80334,3.80848,4890000.0
2007-08-31 09:19:00,3.80564,3.81102,3.80192,3.8069,6770000.0
2007-08-31 09:20:00,3.81195,3.81277,3.80877,3.81081,4510000.0
2007-08-31 09:21:00,3.81206,3.8127,3.8039,3.81198,4890000.0
2007-08-31 09:22:00,3.80809,3.81481,3.80362,3.80611,9420000.0
2007-08-31 09:23:00,3.8107,3.81167,3.80772,3.81116,5260000.0
2007-08-31 09:24:00,3.8138,3.81501,3.8062,3.8062,9390000.0
2007-08-31 09:25:00,3.81219,3.81411,3.80639,3.80639,4890000.0
2007-08-31 09:26:00,3.81212,3.8135,3.8043,3.80995,7890000.0
2007-08-31 09:27:00,3.80308,3.81486,3.80308,3.81462,4890000.0
2007-08-31 09:28:00,3.80588,3.81396,3.80535,3.80907,7150000.0
2007-08-31 09:29:00,3.81452,3.81452,3.80508,3.81272,7130000.0
2007-08-31 09:30:00,3.81422,3.81422,3.80509,3.81307,7140000.0
2007-08-31 09:31:00,3.81204,3.81374,3.80789,3.81288,3770000.0
2007-08-31 09:32:00,3.80914,3.81589,3.80899,3.80899,4140000.0
2007-08-31 09:33:00,3.80605,3.81346,3.8011,3.8123,9400000.0
2007-08-31 09:34:00,3.80422,3.81204,3.80117,3.80759,7140000.0
2007-08-31 09:35:00,3.80899,3.8146,3.80424,3.81233,6020000.0
2007-08-31 09:36:00,3.80954,3.81308,3.80678,3.81169,5250000.0
2007-08-31 09:37:00,3.81029,3.81255,3.8039,3.81161,7130000.0
2007-08-31 09:38:00,3.80468,3.81331,3.80468,3.80734,5640000.0
2007-08-31 09:39:00,3.80584,3.81326,3.80584,3.80743,4520000.0
2007-08-31 09:40:00,3.80892,3.81229,3.80219,3.80895,7130000.0
2007-08-31 09:41:00,3.81529,3.81529,3.80833,3.81122,4880000.0
2007-08-31 09:42:00,3.81188,3.81487,3.81067,3.81218,3770000.0
2007-08-31 09:43:00,3.80951,3.8112,3.80683,3.80931,3020000.0
2007-08-31 09:44:00,3.81511,3.81511,3.80596,3.81023,7150000.0
2007-08-31 09:45:00,3.81492,3.81602,3.8053,3.8133,11630000.0
2007-08-31 09:46:00,3.81085,3.81612,3.81082,3.81602,4140000.0
2007-08-31 09:47:00,3.81236,3.81645,3.80654,3.8153,10150000.0
2007-08-31 09:48:00,3.81119,3.81566,3.80972,3.81566,4880000.0
2007-08-31 09:49:00,3.8123,3.81648,3.8065,3.81648,6000000.0
2007-08-31 09:50:00,3.81631,3.81631,3.81154,3.81457,4510000.0
2007-08-31 09:51:00,3.81478,3.81517,3.80653,3.80991,6770000.0
2007-08-31 09:52:00,3.80995,3.81711,3.80995,3.81179,5630000.0
2007-08-31 09:53:00,3.81387,3.81387,3.8022,3.80998,6400000.0
2007-08-31 09:54:00,3.81244,3.81499,3.80499,3.81459,9400000.0
2007-08-31 09:55:00,3.80313,3.81371,3.80302,3.80302,4140000.0
2007-08-31 09:56:00,3.80681,3.81722,3.80681,3.81722,4890000.0
2007-08-31 09:57:00,3.81219,3.81563,3.80447,3.81493,10150000.0
2007-08-31 09:58:00,3.80526,3.81578,3.80526,3.81578,5250000.0
2007-08-31 09:59:00,3.81113,3.81693,3.80584,3.81603,12050000.0
2007-08-31 10:00:00,3.81625,3.81856,3.80668,3.81539,10160000.0
2007-08-31 10:01:00,3.81362,3.81616,3.8067,3.81459,7910000.0
2007-08-31 10:02:00,3.81027,3.81539,3.80493,3.81016,7910000.0
2007-08-31 10:03:00,3.80903,3.81866,3.80881,3.81618,7130000.0
2007-08-31 10:04:00,3.81724,3.81724,3.8056,3.81233,8640000.0
2007-08-31 10:05:00,3.81578,3.81804,3.80865,3.8148,6750000.0
2007-08-31 10:06:00,3.81456,3.81642,3.80935,3.81642,6010000.0
2007-08-31 10:07:00,3.816,3.81692,3.81188,3.81551,6390000.0
2007-08-31 10:08:00,3.81149,3.81508,3.80523,3.80785,7510000.0
2007-08-31 10:09:00,3.81349,3.81782,3.80783,3.80783,8250000.0
2007-08-31 10:10:00,3.81461,3.81605,3.80964,3.81492,4140000.0
2007-08-31 10:11:00,3.81142,3.8174,3.81142,3.8174,4880000.0
2007-08-31 10:12:00,3.80963,3.81657,3.80963,3.8125,8260000.0
2007-08-31 10:13:00,3.81647,3.81759,3.81083,3.81258,5630000.0
2007-08-31 10:14:00,3.81576,3.81576,3.80769,3.81228,7530000.0
2007-08-31 10:15:00,3.81413,3.81928,3.8111,3.81848,3770000.0
2007-08-31 10:16:00,3.81502,3.81936,3.80834,3.81367,14270000.0
2007-08-31 10:17:00,3.81491,3.81919,3.8087,3.81009,11650000.0
2007-08-31 10:18:00,3.81408,3.81952,3.80813,3.81952,6010000.0
2007-08-31 10:19:00,3.80864,3.82298,3.80864,3.81611,9410000.0
2007-08-31 10:20:00,3.81266,3.81826,3.80601,3.81677,8270000.0
2007-08-31 10:21:00,3.82016,3.82203,3.80886,3.81411,13550000.0
2007-08-31 10:22:00,3.81525,3.82128,3.81076,3.813,6020000.0
2007-08-31 10:23:00,3.81158,3.81786,3.80725,3.8143,4510000.0
2007-08-31 10:24:00,3.8192,3.8192,3.80762,3.81755,7910000.0
2007-08-31 10:25:00,3.81446,3.81911,3.81033,3.81033,3030000.0
2007-08-31 10:26:00,3.81778,3.81818,3.80781,3.81689,11650000.0
2007-08-31 10:27:00,3.81738,3.81864,3.81354,3.81354,6770000.0
2007-08-31 10:28:00,3.80871,3.81795,3.80871,3.81737,7510000.0
2007-08-31 10:29:00,3.81049,3.82322,3.80919,3.81999,6010000.0
2007-08-31 10:30:00,3.81736,3.81736,3.80376,3.81391,7140000.0
2007-08-31 10:31:00,3.81634,3.81887,3.80886,3.81463,7140000.0
2007-08-31 10:32:00,3.81308,3.81953,3.81308,3.81808,9760000.0
2007-08-31 10:33:00,3.81862,3.81891,3.81285,3.81889,6750000.0
2007-08-31 10:34:00,3.80773,3.81687,3.80544,3.81119,7880000.0
2007-08-31 10:35:00,3.8166,3.81829,3.80978,3.81152,8670000.0
2007-08-31 10:36:00,3.81723,3.81753,3.81067,3.81753,5260000.0
2007-08-31 10:37:00,3.81906,3.82196,3.80944,3.81507,12390000.0
2007-08-31 10:38:00,3.81287,3.81753,3.80605,3.81673,5650000.0
2007-08-31 10:39:00,3.81741,3.8176,3.80683,3.81342,4510000.0
2007-08-31 10:40:00,3.81477,3.8162,3.80566,3.80566,6000000.0
2007-08-31 10:41:00,3.80855,3.81724,3.80546,3.81633,4510000.0
2007-08-31 10:42:00,3.81418,3.8209,3.81418,3.81962,5270000.0
2007-08-31 10:43:00,3.81791,3.81825,3.8108,3.81174,6400000.0
2007-08-31 10:44:00,3.81711,3.82015,3.81226,3.81955,10530000.0
2007-08-31 10:45:00,3.81653,3.81776,3.81051,3.81203,12020000.0
2007-08-31 10:46:00,3.81591,3.81825,3.8132,3.81637,3410000.0
2007-08-31 10:47:00,3.81524,3.81853,3.81295,3.81853,6010000.0
2007-08-31 10:48:00,3.81121,3.81876,3.80898,3.81332,6390000.0
2007-08-31 10:49:00,3.81876,3.81982,3.81093,3.81964,4520000.0
2007-08-31 10:50:00,3.81814,3.82041,3.80847,3.82008,8270000.0
2007-08-31 10:51:00,3.8174,3.81995,3.80705,3.81103,5270000.0
2007-08-31 10:53:00,3.80646,3.81792,3.80646,3.81792,6770000.0
2007-08-31 10:54:00,3.81049,3.81928,3.81049,3.81296,4520000.0
2007-08-31 10:55:00,3.80843,3.81541,3.80494,3.81404,5640000.0
2007-08-31 10:56:00,3.8121,3.81752,3.80844,3.81362,4510000.0
2007-08-31 10:57:00,3.8154,3.82102,3.81286,3.81286,5270000.0
2007-08-31 10:58:00,3.81315,3.81886,3.80821,3.81886,7880000.0
2007-08-31 10:59:00,3.81024,3.81891,3.81024,3.81891,7150000.0
2007-08-31 11:00:00,3.81748,3.82144,3.81166,3.82059,9770000.0
2007-08-31 11:01:00,3.81816,3.81816,3.81193,3.81193,6020000.0
2007-08-31 11:02:00,3.80988,3.82085,3.80988,3.81691,3400000.0
2007-08-31 11:03:00,3.80845,3.8163,3.80696,3.81303,6380000.0
2007-08-31 11:04:00,3.81737,3.81836,3.80917,3.81836,4890000.0
2007-08-31 11:05:00,3.81538,3.81731,3.80804,3.80804,6390000.0
2007-08-31 11:06:00,3.81259,3.8183,3.81259,3.81733,4520000.0
2007-08-31 11:07:00,3.81626,3.81768,3.80718,3.80904,7880000.0
2007-08-31 11:08:00,3.81291,3.81464,3.80493,3.81391,6390000.0
2007-08-31 11:09:00,3.81575,3.81866,3.81268,3.81866,4510000.0
2007-08-31 11:10:00,3.81595,3.82019,3.80983,3.81825,8630000.0
2007-08-31 11:11:00,3.81559,3.81733,3.80875,3.80875,4140000.0
2007-08-31 11:12:00,3.81308,3.81788,3.81037,3.81293,6020000.0
2007-08-31 11:13:00,3.81762,3.81843,3.80845,3.80845,8250000.0
2007-08-31 11:14:00,3.81368,3.81606,3.8085,3.81571,7130000.0
2007-08-31 11:15:00,3.8172,3.8172,3.80619,3.81038,5630000.0
2007-08-31 11:16:00,3.81688,3.81688,3.80927,3.81144,4140000.0
2007-08-31 11:17:00,3.81661,3.81709,3.80761,3.81315,4890000.0
2007-08-31 11:18:00,3.81652,3.81652,3.80736,3.81221,6760000.0
2007-08-31 11:19:00,3.81657,3.81657,3.80562,3.81391,5260000.0
2007-08-31 11:20:00,3.81362,3.81362,3.80651,3.80978,6390000.0
2007-08-31 11:22:00,3.81148,3.81698,3.81148,3.81315,5270000.0
2007-08-31 11:23:00,3.80773,3.8159,3.80773,3.8159,7140000.0
2007-08-31 11:24:00,3.80711,3.81678,3.8065,3.81552,10920000.0
2007-08-31 11:25:00,3.81834,3.81834,3.80759,3.81637,5260000.0
2007-08-31 11:26:00,3.81667,3.81667,3.80905,3.81324,4900000.0
2007-08-31 11:27:00,3.81452,3.8174,3.80941,3.8174,4520000.0
2007-08-31 11:28:00,3.81446,3.81989,3.81061,3.81735,12400000.0
2007-08-31 11:29:00,3.81704,3.81809,3.81147,3.81809,7130000.0
2007-08-31 11:30:00,3.815,3.81761,3.81025,3.81761,5260000.0
2007-08-31 11:31:00,3.8163,3.81929,3.81135,3.81882,6030000.0
2007-08-31 11:32:00,3.81636,3.81664,3.80603,3.81285,11280000.0
2007-08-31 11:33:00,3.81736,3.81923,3.81026,3.81611,4520000.0
2007-08-31 11:34:00,3.81867,3.81867,3.81237,3.81691,4510000.0
2007-08-31 11:35:00,3.8177,3.81973,3.81112,3.81367,6770000.0
2007-08-31 11:36:00,3.81774,3.81774,3.81341,3.81341,7140000.0
2007-08-31 11:37:00,3.81707,3.81767,3.8078,3.81516,4880000.0
2007-08-31 11:38:00,3.81287,3.81924,3.81287,3.81862,6010000.0
2007-08-31 11:39:00,3.81197,3.81329,3.80512,3.80913,6390000.0
2007-08-31 11:40:00,3.81449,3.81682,3.81184,3.81682,5630000.0
2007-08-31 11:41:00,3.81888,3.82007,3.81013,3.81325,9020000.0
2007-08-31 11:42:00,3.81461,3.81863,3.8129,3.81464,4510000.0
2007-08-31 11:43:00,3.81598,3.8197,3.81421,3.81831,6390000.0
2007-08-31 11:44:00,3.81074,3.8166,3.81074,3.81581,4140000.0
2007-08-31 11:45:00,3.81698,3.81898,3.80532,3.81898,4880000.0
2007-08-31 11:46:00,3.81928,3.81928,3.81388,3.81755,6380000.0
2007-08-31 11:47:00,3.8187,3.81892,3.81162,3.81162,7520000.0
2007-08-31 11:48:00,3.81715,3.81883,3.81269,3.81883,7510000.0
2007-08-31 11:49:00,3.81945,3.81945,3.80714,3.81815,12010000.0
2007-08-31 11:50:00,3.81212,3.81762,3.81132,3.81282,7510000.0
2007-08-31 11:51:00,3.81693,3.81898,3.8088,3.81464,6390000.0
2007-08-31 11:52:00,3.8197,3.8197,3.81109,3.81722,4880000.0
2007-08-31 11:53:00,3.81554,3.82119,3.81071,3.81922,10130000.0
2007-08-31 11:54:00,3.81858,3.81881,3.81297,3.81311,5640000.0
2007-08-31 11:55:00,3.81522,3.81769,3.80868,3.81455,5640000.0
2007-08-31 11:56:00,3.81775,3.81781,3.81309,3.81345,5260000.0
2007-08-31 11:57:00,3.81855,3.81855,3.81297,3.81297,5640000.0
2007-08-31 11:58:00,3.81344,3.8185,3.80632,3.81415,9770000.0
2007-08-31 11:59:00,3.81768,3.81999,3.81337,3.81999,5630000.0
2007-08-31 12:00:00,3.81867,3.81867,3.8109,3.81478,10520000.0
2007-08-31 12:01:00,3.81905,3.81905,3.81462,3.81694,7880000.0
2007-08-31 12:02:00,3.81886,3.81886,3.81056,3.8131,5260000.0
2007-08-31 12:03:00,3.81749,3.81774,3.81209,3.81751,4890000.0
2007-08-31 12:04:00,3.81641,3.81827,3.81064,3.81776,4510000.0
2007-08-31 12:05:00,3.81452,3.81676,3.80927,3.81452,7880000.0
2007-08-31 12:06:00,3.81478,3.81866,3.80843,3.81172,7880000.0
2007-08-31 12:07:00,3.81805,3.81805,3.81015,3.81378,6380000.0
2007-08-31 12:08:00,3.81603,3.81687,3.81136,3.81211,6400000.0
2007-08-31 12:09:00,3.81874,3.81874,3.81028,3.81843,5260000.0
2007-08-31 12:10:00,3.81185,3.81556,3.80472,3.81175,4900000.0
2007-08-31 12:11:00,3.81698,3.81788,3.8122,3.81417,5650000.0
2007-08-31 12:12:00,3.81334,3.81784,3.80922,3.80922,7130000.0
2007-08-31 12:13:00,3.81658,3.81718,3.80919,3.81323,6010000.0
2007-08-31 12:14:00,3.81753,3.81783,3.81014,3.8154,3770000.0
2007-08-31 12:15:00,3.81967,3.81967,3.80686,3.81638,7510000.0
2007-08-31 12:16:00,3.81661,3.81802,3.80984,3.80984,4140000.0
2007-08-31 12:17:00,3.81221,3.81886,3.81221,3.81348,4890000.0
2007-08-31 12:18:00,3.81807,3.81807,3.80382,3.81317,9390000.0
2007-08-31 12:19:00,3.81819,3.81819,3.80722,3.81709,6390000.0
2007-08-31 12:20:00,3.81783,3.81795,3.81009,3.81795,5260000.0
2007-08-31 12:21:00,3.81962,3.81962,3.80758,3.81334,6760000.0
2007-08-31 12:22:00,3.80822,3.81761,3.80822,3.81761,5630000.0
2007-08-31 12:23:00,3.81393,3.81666,3.80434,3.8163,7140000.0
2007-08-31 12:24:00,3.8121,3.81837,3.8121,3.81227,6760000.0
2007-08-31 12:25:00,3.81448,3.81751,3.80855,3.81458,7140000.0
2007-08-31 12:26:00,3.81637,3.81756,3.81049,3.81756,5250000.0
2007-08-31 12:27:00,3.8168,3.8168,3.80773,3.81488,4140000.0
2007-08-31 12:28:00,3.80954,3.81607,3.8055,3.81332,7510000.0
2007-08-31 12:29:00,3.81165,3.81707,3.81121,3.81542,8640000.0
2007-08-31 12:30:00,3.80959,3.81667,3.80946,3.81324,5260000.0
2007-08-31 12:31:00,3.81421,3.8162,3.81126,3.81192,4140000.0
2007-08-31 12:32:00,3.81369,3.81766,3.80433,3.812,9400000.0
2007-08-31 12:33:00,3.81632,3.81716,3.80677,3.81434,6020000.0
2007-08-31 12:34:00,3.81211,3.81569,3.80931,3.81552,4880000.0
2007-08-31 12:35:00,3.81461,3.81592,3.8054,3.8119,7140000.0
2007-08-31 12:36:00,3.81752,3.81752,3.80727,3.81639,6030000.0
2007-08-31 12:37:00,3.81607,3.81607,3.80781,3.80781,4510000.0
2007-08-31 12:38:00,3.81102,3.81614,3.80684,3.81154,8640000.0
2007-08-31 12:39:00,3.81248,3.81584,3.80525,3.81582,5260000.0
2007-08-31 12:40:00,3.80392,3.81588,3.80392,3.81068,4510000.0
2007-08-31 12:41:00,3.81319,3.81691,3.8069,3.81469,6390000.0
2007-08-31 12:42:00,3.81343,3.81641,3.8058,3.81641,8280000.0
2007-08-31 12:43:00,3.81691,3.81691,3.8054,3.80993,5260000.0
2007-08-31 12:44:00,3.81022,3.81506,3.80822,3.80822,3770000.0
2007-08-31 12:45:00,3.81635,3.81818,3.80796,3.81624,13900000.0
2007-08-31 12:46:00,3.80806,3.81441,3.80299,3.81441,4510000.0
2007-08-31 12:47:00,3.81753,3.81753,3.81127,3.81127,5260000.0
2007-08-31 12:48:00,3.81313,3.81522,3.80658,3.80658,5260000.0
2007-08-31 12:49:00,3.81779,3.81779,3.80809,3.81686,6770000.0
2007-08-31 12:50:00,3.80683,3.8171,3.80683,3.8171,6770000.0
2007-08-31 12:51:00,3.81308,3.81731,3.81262,3.81645,4150000.0
2007-08-31 12:52:00,3.81597,3.81706,3.80779,3.80779,5630000.0
2007-08-31 12:53:00,3.8168,3.8168,3.80637,3.8121,7150000.0
2007-08-31 12:54:00,3.8173,3.8173,3.80803,3.80939,4520000.0
2007-08-31 12:55:00,3.8163,3.8163,3.80547,3.81272,9760000.0
2007-08-31 12:56:00,3.80933,3.81671,3.80737,3.81671,5280000.0
2007-08-31 12:57:00,3.81588,3.81588,3.80577,3.8098,6030000.0
2007-08-31 12:58:00,3.81547,3.8173,3.80832,3.81474,8260000.0
2007-08-31 12:59:00,3.81255,3.81602,3.80906,3.81581,9770000.0
2007-08-31 13:00:00,3.8073,3.81607,3.80527,3.81344,12390000.0
2007-08-31 13:01:00,3.80605,3.81465,3.80029,3.80339,5260000.0
2007-08-31 13:02:00,3.81355,3.81498,3.80631,3.81131,5650000.0
2007-08-31 13:03:00,3.80592,3.8135,3.80432,3.80587,5640000.0
2007-08-31 13:04:00,3.81385,3.81666,3.80554,3.81666,6390000.0
2007-08-31 13:05:00,3.81408,3.81408,3.80811,3.80983,6010000.0
2007-08-31 13:06:00,3.81583,3.81583,3.80528,3.81311,6780000.0
2007-08-31 13:07:00,3.80543,3.81545,3.80431,3.81545,5630000.0
2007-08-31 13:08:00,3.81001,3.81489,3.80831,3.80831,5640000.0
2007-08-31 13:09:00,3.81702,3.81702,3.81117,3.81145,8650000.0
2007-08-31 13:10:00,3.81552,3.8168,3.80938,3.8164,7130000.0
2007-08-31 13:11:00,3.81449,3.81459,3.80741,3.81459,5260000.0
2007-08-31 13:12:00,3.81082,3.81929,3.80745,3.81688,7520000.0
2007-08-31 13:13:00,3.80709,3.81738,3.80709,3.81581,6010000.0
2007-08-31 13:14:00,3.81672,3.81682,3.80405,3.81483,6400000.0
2007-08-31 13:15:00,3.81278,3.81441,3.80196,3.81441,8640000.0
2007-08-31 13:16:00,3.81636,3.81636,3.80735,3.81218,7130000.0
2007-08-31 13:17:00,3.81355,3.8168,3.80594,3.81466,7510000.0
2007-08-31 13:18:00,3.8133,3.81349,3.80426,3.8108,4140000.0
2007-08-31 13:19:00,3.81105,3.81614,3.81105,3.81278,4140000.0
2007-08-31 13:20:00,3.81537,3.81586,3.80577,3.80577,4890000.0
2007-08-31 13:21:00,3.81821,3.81908,3.81203,3.81746,7510000.0
2007-08-31 13:22:00,3.81164,3.81758,3.81164,3.81362,5250000.0
2007-08-31 13:23:00,3.81339,3.81594,3.80544,3.81594,6020000.0
2007-08-31 13:24:00,3.81644,3.81644,3.8053,3.8123,5260000.0
2007-08-31 13:25:00,3.81593,3.81593,3.80832,3.80832,4880000.0
2007-08-31 13:26:00,3.81673,3.81673,3.80569,3.81224,7510000.0
2007-08-31 13:27:00,3.81561,3.81561,3.80407,3.80423,6410000.0
2007-08-31 13:28:00,3.81799,3.81799,3.81113,3.81247,5650000.0
2007-08-31 13:29:00,3.81314,3.81635,3.80853,3.81613,7520000.0
2007-08-31 13:30:00,3.81787,3.81787,3.8098,3.81528,4140000.0
2007-08-31 13:31:00,3.8137,3.81795,3.81151,3.81184,7150000.0
2007-08-31 13:32:00,3.81609,3.81613,3.80541,3.81613,5270000.0
2007-08-31 13:33:00,3.81252,3.81817,3.81252,3.81255,4150000.0
2007-08-31 13:34:00,3.80648,3.81451,3.80323,3.81223,9410000.0
2007-08-31 13:35:00,3.81195,3.81279,3.79963,3.80974,8650000.0
2007-08-31 13:36:00,3.8111,3.81569,3.80892,3.80892,7880000.0
2007-08-31 13:37:00,3.80453,3.81562,3.80453,3.81103,6770000.0
2007-08-31 13:38:00,3.81391,3.81442,3.80602,3.80992,6010000.0
2007-08-31 13:39:00,3.80486,3.81426,3.80467,3.80467,5630000.0
2007-08-31 13:40:00,3.81254,3.81498,3.80871,3.81498,5270000.0
2007-08-31 13:41:00,3.81285,3.81405,3.80293,3.80969,6010000.0
2007-08-31 13:42:00,3.81414,3.81414,3.80541,3.81283,6010000.0
2007-08-31 13:43:00,3.81303,3.81555,3.80504,3.81555,7500000.0
2007-08-31 13:44:00,3.81294,3.81483,3.80806,3.81376,9020000.0
2007-08-31 13:45:00,3.81266,3.81522,3.80472,3.81468,4140000.0
2007-08-31 13:46:00,3.81498,3.81498,3.80439,3.81016,6760000.0
2007-08-31 13:47:00,3.81375,3.81677,3.80505,3.81032,6020000.0
2007-08-31 13:48:00,3.81144,3.81494,3.80539,3.8138,7510000.0
2007-08-31 13:49:00,3.80976,3.81282,3.80155,3.81253,6020000.0
2007-08-31 13:50:00,3.81091,3.81348,3.80591,3.80941,4520000.0
2007-08-31 13:51:00,3.81511,3.81511,3.80496,3.80511,5630000.0
2007-08-31 13:52:00,3.81542,3.81542,3.80376,3.8151,6390000.0
2007-08-31 13:53:00,3.80917,3.81388,3.80246,3.8125,8650000.0
2007-08-31 13:54:00,3.8139,3.81445,3.80423,3.80937,5260000.0
2007-08-31 13:55:00,3.80682,3.81567,3.80653,3.81567,4140000.0
2007-08-31 13:56:00,3.81526,3.81674,3.80647,3.81434,12770000.0
2007-08-31 13:57:00,3.81216,3.8159,3.80584,3.81091,6760000.0
2007-08-31 13:58:00,3.81499,3.81499,3.80381,3.80953,3400000.0
2007-08-31 13:59:00,3.80658,3.81767,3.80658,3.81148,10530000.0
2007-08-31 14:00:00,3.81113,3.81412,3.8078,3.81258,6400000.0
2007-08-31 14:01:00,3.81473,3.81473,3.80561,3.80741,5260000.0
2007-08-31 14:02:00,3.80938,3.81379,3.80441,3.80976,6750000.0
2007-08-31 14:03:00,3.81456,3.81456,3.80613,3.81357,4140000.0
2007-08-31 14:04:00,3.81421,3.81421,3.80734,3.81287,6390000.0
2007-08-31 14:05:00,3.80527,3.81799,3.80527,3.81434,13530000.0
2007-08-31 14:06:00,3.80664,3.81387,3.8042,3.80866,10130000.0
2007-08-31 14:07:00,3.80608,3.81386,3.80608,3.8084,6010000.0
2007-08-31 14:08:00,3.80736,3.81329,3.8044,3.81329,4140000.0
2007-08-31 14:09:00,3.81244,3.81244,3.80416,3.81184,7510000.0
2007-08-31 14:10:00,3.81142,3.81167,3.806,3.80625,6010000.0
2007-08-31 14:11:00,3.81359,3.81421,3.8039,3.80632,6010000.0
2007-08-31 14:12:00,3.80773,3.81266,3.80535,3.81102,4890000.0
2007-08-31 14:13:00,3.81312,3.81312,3.8031,3.80652,8650000.0
2007-08-31 14:14:00,3.80764,3.81251,3.80294,3.81178,7520000.0
2007-08-31 14:15:00,3.80777,3.81477,3.80411,3.81409,9390000.0
2007-08-31 14:16:00,3.81395,3.81395,3.80269,3.80625,5640000.0
2007-08-31 14:17:00,3.81277,3.8139,3.80296,3.81069,6390000.0
2007-08-31 14:18:00,3.80495,3.81446,3.80495,3.8144,6010000.0
2007-08-31 14:19:00,3.81446,3.81446,3.80322,3.8046,6760000.0
2007-08-31 14:20:00,3.80807,3.81384,3.80623,3.81185,4890000.0
2007-08-31 14:21:00,3.81015,3.81451,3.80514,3.81451,6770000.0
2007-08-31 14:22:00,3.81454,3.81454,3.8037,3.8137,7130000.0
2007-08-31 14:23:00,3.81502,3.81502,3.80443,3.80956,6760000.0
2007-08-31 14:24:00,3.81266,3.81512,3.80592,3.81136,5630000.0
2007-08-31 14:25:00,3.80955,3.81512,3.80695,3.81355,6770000.0
2007-08-31 14:26:00,3.80811,3.81332,3.8027,3.80859,10160000.0
2007-08-31 14:27:00,3.81209,3.81498,3.8094,3.81498,6010000.0
2007-08-31 14:28:00,3.81024,3.81267,3.80803,3.8114,4510000.0
2007-08-31 14:29:00,3.81345,3.81571,3.81025,3.81025,7890000.0
2007-08-31 14:30:00,3.81518,3.81518,3.80967,3.81229,4880000.0
2007-08-31 14:31:00,3.81504,3.81504,3.80789,3.81121,7140000.0
2007-08-31 14:32:00,3.81036,3.81637,3.81015,3.81559,6010000.0
2007-08-31 14:33:00,3.8117,3.81379,3.80759,3.81066,5630000.0
2007-08-31 14:34:00,3.8145,3.8145,3.80463,3.8132,4530000.0
2007-08-31 14:35:00,3.81449,3.81449,3.80364,3.80775,4140000.0
2007-08-31 14:36:00,3.80954,3.81466,3.8069,3.81466,5650000.0
2007-08-31 14:37:00,3.81106,3.81338,3.80496,3.80496,6760000.0
2007-08-31 14:38:00,3.81271,3.81422,3.80499,3.81416,8260000.0
2007-08-31 14:39:00,3.80819,3.81123,3.80377,3.80897,5260000.0
2007-08-31 14:40:00,3.81177,3.81223,3.8018,3.80655,6380000.0
2007-08-31 14:41:00,3.81226,3.81226,3.80178,3.81005,6030000.0
2007-08-31 14:42:00,3.81074,3.8125,3.80337,3.8078,5630000.0
2007-08-31 14:43:00,3.8094,3.81407,3.80379,3.80538,5260000.0
2007-08-31 14:44:00,3.80745,3.81323,3.80574,3.80577,7140000.0
2007-08-31 14:45:00,3.80924,3.81167,3.80126,3.80687,8270000.0
2007-08-31 14:46:00,3.81122,3.81122,3.8021,3.8104,7130000.0
2007-08-31 14:47:00,3.80792,3.81223,3.80382,3.80944,7140000.0
2007-08-31 14:48:00,3.81238,3.81317,3.80299,3.81148,4880000.0
2007-08-31 14:49:00,3.81279,3.81282,3.80523,3.8076,4140000.0
2007-08-31 14:50:00,3.8119,3.8119,3.79754,3.80647,13900000.0
2007-08-31 14:51:00,3.8111,3.81193,3.80575,3.81108,4890000.0
2007-08-31 14:52:00,3.80677,3.81322,3.80677,3.81015,4880000.0
2007-08-31 14:53:00,3.81258,3.81349,3.80367,3.80997,5650000.0
2007-08-31 14:54:00,3.8121,3.81691,3.80588,3.80771,5260000.0
2007-08-31 14:55:00,3.80781,3.81254,3.80162,3.8093,5630000.0
2007-08-31 14:56:00,3.81332,3.81332,3.80066,3.80786,9010000.0
2007-08-31 14:57:00,3.81068,3.81291,3.80322,3.80776,5260000.0
2007-08-31 14:58:00,3.81411,3.81501,3.80441,3.80815,8270000.0
2007-08-31 14:59:00,3.81349,3.81441,3.80652,3.81151,7900000.0
2007-08-31 15:00:00,3.81317,3.81496,3.80575,3.81496,4150000.0
2007-08-31 15:01:00,3.81152,3.81152,3.79903,3.80568,7890000.0
2007-08-31 15:02:00,3.81092,3.81113,3.79995,3.79995,9770000.0
2007-08-31 15:03:00,3.80959,3.81378,3.80802,3.80843,6010000.0
2007-08-31 15:04:00,3.81085,3.8114,3.80698,3.80777,4140000.0
2007-08-31 15:05:00,3.8125,3.8125,3.80275,3.81142,5630000.0
2007-08-31 15:06:00,3.8112,3.8112,3.79841,3.81025,5270000.0
2007-08-31 15:07:00,3.81292,3.81292,3.80708,3.81235,5260000.0
2007-08-31 15:08:00,3.81186,3.81186,3.80574,3.80574,4150000.0
2007-08-31 15:09:00,3.80739,3.81107,3.79987,3.81056,4510000.0
2007-08-31 15:10:00,3.80443,3.81022,3.80026,3.80565,4510000.0
2007-08-31 15:11:00,3.80757,3.8117,3.80215,3.80215,6380000.0
2007-08-31 15:12:00,3.80932,3.81006,3.80225,3.80698,4140000.0
2007-08-31 15:13:00,3.81074,3.81233,3.80134,3.81068,4520000.0
2007-08-31 15:14:00,3.80504,3.80969,3.80022,3.80891,5630000.0
2007-08-31 15:15:00,3.80886,3.80986,3.80231,3.80962,6020000.0
2007-08-31 15:16:00,3.80675,3.81286,3.80675,3.81123,5640000.0
2007-08-31 15:17:00,3.81167,3.81167,3.80047,3.80562,9380000.0
2007-08-31 15:18:00,3.81065,3.81232,3.80217,3.80662,6380000.0
2007-08-31 15:19:00,3.81113,3.81113,3.80106,3.80106,4150000.0
2007-08-31 15:20:00,3.80824,3.81087,3.79994,3.79994,7510000.0
2007-08-31 15:21:00,3.80897,3.80948,3.80356,3.80511,5630000.0
2007-08-31 15:22:00,3.81092,3.81092,3.80286,3.80742,5250000.0
2007-08-31 15:23:00,3.80762,3.8127,3.80114,3.80865,4880000.0
2007-08-31 15:24:00,3.80945,3.81198,3.80576,3.80725,5260000.0
2007-08-31 15:25:00,3.8108,3.8108,3.80289,3.80314,4880000.0
2007-08-31 15:26:00,3.80632,3.81216,3.80065,3.80888,4520000.0
2007-08-31 15:27:00,3.80722,3.81159,3.80051,3.80051,6390000.0
2007-08-31 15:28:00,3.80908,3.81192,3.80571,3.80571,6380000.0
2007-08-31 15:29:00,3.80995,3.81591,3.80511,3.81235,18410000.0
2007-08-31 15:30:00,3.81123,3.81179,3.80378,3.81179,6000000.0
2007-08-31 15:31:00,3.81297,3.81297,3.80689,3.81267,4150000.0
2007-08-31 15:32:00,3.80441,3.81179,3.80441,3.80997,4880000.0
2007-08-31 15:33:00,3.80307,3.81277,3.8024,3.8088,7160000.0
2007-08-31 15:34:00,3.80971,3.81349,3.80366,3.81349,9030000.0
2007-08-31 15:35:00,3.81256,3.81256,3.80267,3.80267,7880000.0
2007-08-31 15:36:00,3.80986,3.81464,3.8065,3.80884,5260000.0
2007-08-31 15:37:00,3.81129,3.81397,3.80896,3.80896,5630000.0
2007-08-31 15:38:00,3.81421,3.81429,3.80938,3.813,6020000.0
2007-08-31 15:39:00,3.81051,3.81272,3.80646,3.81083,4520000.0
2007-08-31 15:40:00,3.80615,3.81387,3.80352,3.81387,5630000.0
2007-08-31 15:41:00,3.81381,3.81381,3.80908,3.81311,6380000.0
2007-08-31 15:42:00,3.80857,3.8158,3.80857,3.81455,4880000.0
2007-08-31 15:43:00,3.81178,3.81332,3.80916,3.8119,4510000.0
2007-08-31 15:44:00,3.81668,3.81751,3.81155,3.81566,10880000.0
2007-08-31 15:45:00,3.81435,3.81769,3.80522,3.81496,6760000.0
2007-08-31 15:46:00,3.8105,3.81438,3.80878,3.81011,4880000.0
2007-08-31 15:47:00,3.81004,3.81427,3.80644,3.81381,6760000.0
2007-08-31 15:48:00,3.80568,3.81616,3.80568,3.81491,4140000.0
2007-08-31 15:49:00,3.81412,3.81412,3.81067,3.811,5260000.0
2007-08-31 15:50:00,3.81471,3.81471,3.80768,3.8096,5260000.0
2007-08-31 15:51:00,3.81331,3.81331,3.80351,3.80943,4880000.0
2007-08-31 15:52:00,3.80871,3.8138,3.80316,3.80384,5630000.0
2007-08-31 15:53:00,3.80202,3.81389,3.80202,3.80529,4880000.0
2007-08-31 15:54:00,3.8096,3.81501,3.80828,3.81501,5260000.0
2007-08-31 15:55:00,3.81427,3.81525,3.8068,3.81525,5640000.0
2007-08-31 15:56:00,3.81545,3.81545,3.80917,3.80989,3400000.0
2007-08-31 15:57:00,3.81508,3.81526,3.80478,3.81341,7150000.0
2007-08-31 15:58:00,3.81317,3.81692,3.8073,3.81166,6400000.0
2007-08-31 15:59:00,3.81424,3.81449,3.80788,3.81078,4510000.0
2007-08-31 16:00:00,3.81641,3.81752,3.81099,3.81462,8260000.0
2007-08-31 16:01:00,3.81086,3.81786,3.80805,3.81438,5640000.0
2007-08-31 16:02:00,3.8146,3.81747,3.80845,3.80882,6380000.0
2007-08-31 16:03:00,3.81202,3.82129,3.80998,3.81721,4510000.0
2007-08-31 16:04:00,3.81898,3.82238,3.80693,3.81493,5260000.0
2007-08-31 16:05:00,3.81635,3.82264,3.8143,3.8219,6760000.0
2007-08-31 16:06:00,3.81288,3.82185,3.81273,3.8164,7520000.0
2007-08-31 16:07:00,3.81906,3.81982,3.813,3.81865,4510000.0
2007-08-31 16:08:00,3.81595,3.82002,3.8112,3.82002,5260000.0
2007-08-31 16:09:00,3.81782,3.82314,3.81387,3.82314,5640000.0
2007-08-31 16:10:00,3.81498,3.81958,3.81111,3.81786,6750000.0
2007-08-31 16:11:00,3.82299,3.82424,3.81517,3.82371,6760000.0
2007-08-31 16:12:00,3.82415,3.82415,3.81664,3.81664,4520000.0
2007-08-31 16:13:00,3.81466,3.82179,3.81466,3.81621,6030000.0
2007-08-31 16:14:00,3.82172,3.82255,3.81821,3.81821,4880000.0
2007-08-31 16:15:00,3.81582,3.82213,3.81582,3.82041,4890000.0
2007-08-31 16:16:00,3.82078,3.82211,3.81543,3.81934,8260000.0
2007-08-31 16:17:00,3.81634,3.82437,3.81634,3.82344,5250000.0
2007-08-31 16:18:00,3.82167,3.82309,3.81535,3.82205,5640000.0
2007-08-31 16:19:00,3.81503,3.82242,3.81503,3.81753,3770000.0
2007-08-31 16:20:00,3.82202,3.82293,3.81155,3.82271,6770000.0
2007-08-31 16:21:00,3.82298,3.82298,3.81458,3.822,4150000.0
2007-08-31 16:22:00,3.82301,3.82368,3.81709,3.82368,5280000.0
2007-08-31 16:23:00,3.81763,3.82315,3.81033,3.82315,8270000.0
2007-08-31 16:24:00,3.8229,3.82366,3.81528,3.82037,6010000.0
2007-08-31 16:25:00,3.81817,3.8229,3.81605,3.8229,4510000.0
2007-08-31 16:26:00,3.8229,3.8238,3.81645,3.82288,5640000.0
2007-08-31 16:27:00,3.8185,3.82392,3.81432,3.8226,6770000.0
2007-08-31 16:28:00,3.82361,3.82361,3.8133,3.81469,4510000.0
2007-08-31 16:29:00,3.81603,3.82432,3.81603,3.82358,5270000.0
2007-08-31 16:30:00,3.81952,3.82259,3.81613,3.81613,10150000.0
2007-08-31 16:31:00,3.82308,3.8258,3.81671,3.82015,7130000.0
2007-08-31 16:32:00,3.82247,3.82247,3.81494,3.82176,6390000.0
2007-08-31 16:33:00,3.82103,3.82103,3.81398,3.81606,4140000.0
2007-08-31 16:34:00,3.81895,3.8196,3.81209,3.81573,5640000.0
2007-08-31 16:35:00,3.82054,3.82099,3.81058,3.81589,4880000.0
2007-08-31 16:36:00,3.81963,3.82266,3.81544,3.82197,4890000.0
2007-08-31 16:37:00,3.82162,3.82251,3.81999,3.82222,7130000.0
2007-08-31 16:38:00,3.81898,3.82179,3.80995,3.82141,7520000.0
2007-08-31 16:39:00,3.82132,3.82215,3.81234,3.81234,4140000.0
2007-08-31 16:40:00,3.82135,3.82135,3.81528,3.81622,4880000.0
2007-08-31 16:41:00,3.82111,3.82185,3.81226,3.821,4510000.0
2007-08-31 16:42:00,3.81338,3.82085,3.80973,3.81775,4890000.0
2007-08-31 16:43:00,3.81886,3.82053,3.80924,3.81367,5260000.0
2007-08-31 16:44:00,3.81908,3.82059,3.81508,3.81577,5260000.0
2007-08-31 16:45:00,3.82007,3.82007,3.8091,3.81811,10530000.0
2007-08-31 16:46:00,3.82096,3.82096,3.81519,3.81691,4520000.0
2007-08-31 16:47:00,3.82173,3.82467,3.81299,3.82168,7510000.0
2007-08-31 16:48:00,3.8206,3.82085,3.81043,3.82028,7510000.0
2007-08-31 16:49:00,3.81957,3.82464,3.8125,3.81893,6020000.0
2007-08-31 16:50:00,3.82136,3.82139,3.81251,3.82069,5260000.0
2007-08-31 16:51:00,3.82078,3.82212,3.81313,3.82009,6010000.0
2007-08-31 16:52:00,3.81425,3.81912,3.80939,3.80939,6000000.0
2007-08-31 16:53:00,3.81953,3.81953,3.80659,3.8189,6020000.0
2007-08-31 16:54:00,3.82081,3.82081,3.80934,3.81522,6020000.0
2007-08-31 16:55:00,3.81519,3.82177,3.81206,3.81647,3770000.0
2007-08-31 16:56:00,3.81604,3.82088,3.81023,3.81637,6770000.0
2007-08-31 16:57:00,3.81143,3.82393,3.81143,3.81395,6760000.0
2007-08-31 16:58:00,3.82304,3.82385,3.81733,3.82385,4890000.0
2007-08-31 16:59:00,3.81563,3.82893,3.81563,3.82095,11300000.0
2007-08-31 17:00:00,3.82297,3.82389,3.81479,3.82261,6380000.0
2007-08-31 17:01:00,3.82399,3.82399,3.81582,3.82009,5250000.0
2007-08-31 17:02:00,3.82154,3.82729,3.81901,3.82058,6020000.0
2007-08-31 17:03:00,3.81897,3.82365,3.81272,3.81975,6400000.0
2007-08-31 17:04:00,3.82504,3.82587,3.82056,3.82493,7510000.0
2007-08-31 17:05:00,3.82034,3.82354,3.81092,3.82066,4520000.0
2007-08-31 17:06:00,3.82332,3.82578,3.81371,3.82507,5270000.0
2007-08-31 17:07:00,3.82455,3.82482,3.8199,3.82418,4520000.0
2007-08-31 17:08:00,3.82295,3.82295,3.81164,3.81643,5630000.0
2007-08-31 17:09:00,3.82144,3.82334,3.81739,3.82334,6770000.0
2007-08-31 17:10:00,3.82001,3.82541,3.81795,3.82032,7510000.0
2007-08-31 17:11:00,3.81928,3.82464,3.81202,3.82464,6390000.0
2007-08-31 17:12:00,3.82674,3.82674,3.82051,3.82117,4140000.0
2007-08-31 17:13:00,3.82308,3.8242,3.81539,3.8242,4510000.0
2007-08-31 17:14:00,3.82287,3.827,3.81611,3.82431,5640000.0
2007-08-31 17:15:00,3.82052,3.82322,3.81733,3.81783,5270000.0
2007-08-31 17:16:00,3.81699,3.82342,3.81323,3.8203,7140000.0
2007-08-31 17:17:00,3.81854,3.8255,3.8167,3.81981,6010000.0
2007-08-31 17:18:00,3.82506,3.82506,3.81602,3.82168,6000000.0
2007-08-31 17:19:00,3.82355,3.82466,3.81449,3.82466,5270000.0
2007-08-31 17:20:00,3.81569,3.8227,3.81569,3.81654,4140000.0
2007-08-31 17:21:00,3.81972,3.82225,3.81613,3.8168,6010000.0
2007-08-31 17:22:00,3.82497,3.82497,3.81734,3.82375,7890000.0
2007-08-31 17:23:00,3.82032,3.82449,3.817,3.8231,6010000.0
2007-08-31 17:24:00,3.8179,3.82355,3.81645,3.81928,5260000.0
2007-08-31 17:25:00,3.8146,3.8239,3.8146,3.82237,7510000.0
2007-08-31 17:26:00,3.8242,3.82683,3.81659,3.8212,4520000.0
2007-08-31 17:27:00,3.82388,3.82388,3.81311,3.82183,5640000.0
2007-08-31 17:28:00,3.82329,3.82479,3.81336,3.82391,9030000.0
2007-08-31 17:29:00,3.82367,3.82405,3.81646,3.82379,7510000.0
2007-08-31 17:30:00,3.82253,3.82357,3.81413,3.81952,15050000.0
2007-08-31 17:31:00,3.81676,3.82296,3.81527,3.81865,5260000.0
2007-08-31 17:32:00,3.82291,3.82425,3.81438,3.82398,5260000.0
2007-08-31 17:33:00,3.81824,3.82578,3.81686,3.8232,6760000.0
2007-08-31 17:34:00,3.81564,3.82056,3.81265,3.81265,4890000.0
2007-08-31 17:35:00,3.82271,3.82271,3.81121,3.81953,7880000.0
2007-08-31 17:36:00,3.81844,3.82315,3.81268,3.81268,4510000.0
2007-08-31 17:37:00,3.81628,3.81783,3.8087,3.81783,5640000.0
2007-08-31 17:38:00,3.8206,3.82073,3.80987,3.81512,10160000.0
2007-08-31 17:39:00,3.81448,3.81884,3.8065,3.81749,9020000.0
2007-08-31 17:40:00,3.81425,3.81807,3.80859,3.81807,5650000.0
2007-08-31 17:41:00,3.81397,3.81923,3.80825,3.81317,3770000.0
2007-08-31 17:42:00,3.81332,3.8163,3.80795,3.813,5630000.0
2007-08-31 17:43:00,3.81791,3.81921,3.81316,3.81921,4140000.0
2007-08-31 17:44:00,3.81938,3.82014,3.81351,3.81856,6770000.0
2007-08-31 17:45:00,3.81322,3.81809,3.80846,3.81475,12410000.0
2007-08-31 17:46:00,3.81603,3.81916,3.81308,3.81916,6380000.0
2007-08-31 17:47:00,3.81575,3.81959,3.80957,3.81959,7500000.0
2007-08-31 17:48:00,3.81982,3.81982,3.80836,3.81842,11260000.0
2007-08-31 17:49:00,3.81929,3.82041,3.81036,3.81042,7510000.0
2007-08-31 17:50:00,3.81794,3.81794,3.80477,3.81777,7510000.0
2007-08-31 17:51:00,3.82015,3.82015,3.81475,3.81913,7160000.0
2007-08-31 17:52:00,3.81031,3.81898,3.80819,3.81897,5260000.0
2007-08-31 17:53:00,3.81915,3.82075,3.81159,3.81958,6000000.0
2007-08-31 17:54:00,3.81364,3.81785,3.81163,3.81785,6000000.0
2007-08-31 17:55:00,3.8143,3.81901,3.81233,3.81714,5650000.0
2007-08-31 17:57:00,3.81829,3.81874,3.80842,3.81874,6400000.0
2007-08-31 17:58:00,3.81755,3.8191,3.81251,3.81539,4510000.0
2007-08-31 17:59:00,3.81615,3.8188,3.81015,3.81841,5630000.0
2007-08-31 18:00:00,3.81907,3.81935,3.80945,3.81873,12760000.0
2007-08-31 18:01:00,3.81906,3.82014,3.80992,3.81963,7130000.0
2007-08-31 18:02:00,3.81287,3.82054,3.81287,3.81869,4880000.0
2007-08-31 18:03:00,3.81335,3.82129,3.81119,3.81893,6010000.0
2007-08-31 18:04:00,3.80991,3.8195,3.80991,3.81929,5250000.0
2007-08-31 18:05:00,3.81885,3.82023,3.81196,3.81775,4140000.0
2007-08-31 18:06:00,3.81208,3.82607,3.81208,3.81751,7510000.0
2007-08-31 18:07:00,3.81903,3.82202,3.81827,3.81827,4880000.0
2007-08-31 18:08:00,3.81927,3.82346,3.81791,3.82116,4510000.0
2007-08-31 18:09:00,3.82193,3.82393,3.81208,3.81381,7130000.0
2007-08-31 18:10:00,3.8211,3.82275,3.81295,3.81295,4880000.0
2007-08-31 18:11:00,3.82175,3.82237,3.81703,3.82144,4890000.0
2007-08-31 18:12:00,3.82041,3.82204,3.81089,3.82069,7130000.0
2007-08-31 18:13:00,3.82179,3.82179,3.81193,3.82167,9380000.0
2007-08-31 18:14:00,3.82179,3.82231,3.81216,3.82231,4140000.0
2007-08-31 18:15:00,3.8221,3.8221,3.81362,3.82087,12020000.0
2007-08-31 18:16:00,3.81862,3.82181,3.81328,3.81841,4140000.0
2007-08-31 18:18:00,3.81608,3.82572,3.8124,3.81914,6380000.0
2007-08-31 18:19:00,3.81103,3.82126,3.81103,3.81922,6400000.0
2007-08-31 18:20:00,3.8218,3.82404,3.81428,3.82356,6770000.0
2007-08-31 18:21:00,3.8226,3.8226,3.81606,3.81996,5250000.0
2007-08-31 18:22:00,3.82139,3.82139,3.81553,3.82073,4510000.0
2007-08-31 18:23:00,3.81996,3.8204,3.81095,3.81199,7890000.0
2007-08-31 18:24:00,3.8219,3.82263,3.81709,3.82131,6000000.0
2007-08-31 18:25:00,3.81776,3.82294,3.8169,3.81704,7500000.0
2007-08-31 18:26:00,3.81988,3.82039,3.81166,3.8198,6010000.0
2007-08-31 18:27:00,3.82167,3.82167,3.81519,3.81519,4880000.0
2007-08-31 18:28:00,3.81656,3.82191,3.81521,3.81956,5260000.0
2007-08-31 18:29:00,3.81883,3.81965,3.81287,3.81378,7130000.0
2007-08-31 18:30:00,3.81169,3.8218,3.81169,3.81802,13510000.0
2007-08-31 18:31:00,3.82083,3.82128,3.81254,3.82063,4890000.0
2007-08-31 18:32:00,3.81844,3.81892,3.8122,3.8122,3770000.0
2007-08-31 18:33:00,3.81916,3.82108,3.80908,3.81864,8270000.0
2007-08-31 18:34:00,3.8164,3.82288,3.81215,3.81721,7140000.0
2007-08-31 18:35:00,3.81928,3.81995,3.81054,3.81854,6010000.0
2007-08-31 18:36:00,3.82004,3.82004,3.81282,3.81459,7510000.0
2007-08-31 18:37:00,3.81938,3.82337,3.81029,3.81816,9410000.0
2007-08-31 18:38:00,3.8165,3.82053,3.8101,3.8101,6020000.0
2007-08-31 18:39:00,3.81973,3.82011,3.81317,3.81821,7510000.0
2007-08-31 18:40:00,3.81999,3.81999,3.81014,3.81448,4890000.0
2007-08-31 18:41:00,3.81976,3.81976,3.81405,3.81405,5630000.0
2007-08-31 18:42:00,3.80913,3.81992,3.80913,3.81851,4510000.0
2007-08-31 18:43:00,3.81303,3.81842,3.81277,3.81842,6390000.0
2007-08-31 18:44:00,3.81744,3.81803,3.81406,3.81406,3380000.0
2007-08-31 18:45:00,3.81874,3.82083,3.80916,3.81341,16160000.0
2007-08-31 18:46:00,3.82036,3.82432,3.8128,3.81986,11250000.0
2007-08-31 18:47:00,3.81377,3.81818,3.8124,3.81818,7140000.0
2007-08-31 18:48:00,3.81482,3.822,3.81279,3.81944,10520000.0
2007-08-31 18:49:00,3.81862,3.81966,3.8139,3.8139,6030000.0
2007-08-31 18:50:00,3.8144,3.81892,3.81201,3.81345,5260000.0
2007-08-31 18:51:00,3.81708,3.82116,3.81427,3.81427,6760000.0
2007-08-31 18:52:00,3.81853,3.82319,3.81111,3.81111,4510000.0
2007-08-31 18:53:00,3.81769,3.81769,3.80526,3.81286,10900000.0
2007-08-31 18:54:00,3.81588,3.81645,3.80946,3.80975,4880000.0
2007-08-31 18:55:00,3.8103,3.81915,3.8103,3.81757,3380000.0
2007-08-31 18:56:00,3.8114,3.81632,3.807,3.81632,7510000.0
2007-08-31 18:57:00,3.81444,3.81861,3.81275,3.81851,6010000.0
2007-08-31 18:58:00,3.81807,3.8185,3.81162,3.81278,7510000.0
2007-08-31 18:59:00,3.81348,3.81839,3.81261,3.81277,6400000.0
2007-08-31 19:00:00,3.8087,3.81729,3.80753,3.81404,5630000.0
2007-08-31 19:01:00,3.81883,3.81883,3.81035,3.81507,7130000.0
2007-08-31 19:02:00,3.81388,3.8198,3.81016,3.81942,5270000.0
2007-08-31 19:03:00,3.81677,3.81739,3.8096,3.81302,3770000.0
2007-08-31 19:04:00,3.8111,3.82211,3.80744,3.81123,5630000.0
2007-08-31 19:05:00,3.81044,3.81564,3.8054,3.81471,6390000.0
2007-08-31 19:06:00,3.81259,3.81575,3.80462,3.81401,6760000.0
2007-08-31 19:07:00,3.81095,3.8154,3.80951,3.81014,3770000.0
2007-08-31 19:08:00,3.81559,3.81924,3.81166,3.81176,3770000.0
2007-08-31 19:09:00,3.80293,3.81305,3.80293,3.81305,6400000.0
2007-08-31 19:10:00,3.81497,3.81567,3.80637,3.81018,4520000.0
2007-08-31 19:11:00,3.80389,3.81235,3.80389,3.81235,6770000.0
2007-08-31 19:12:00,3.8155,3.8155,3.80562,3.8116,7510000.0
2007-08-31 19:13:00,3.81006,3.81489,3.80601,3.81032,6010000.0
2007-08-31 19:14:00,3.8154,3.81569,3.80618,3.81516,7140000.0
2007-08-31 19:15:00,3.818,3.82269,3.81116,3.81336,11260000.0
2007-08-31 19:16:00,3.8115,3.81454,3.80939,3.8144,4880000.0
2007-08-31 19:19:00,3.81542,3.81542,3.80583,3.80602,3770000.0
2007-08-31 19:20:00,3.81197,3.81783,3.80962,3.81783,4140000.0
2007-08-31 19:21:00,3.81494,3.81562,3.81478,3.81562,2640000.0
2007-08-31 19:22:00,3.81227,3.81722,3.80711,3.81523,6030000.0
2007-08-31 19:23:00,3.81645,3.81652,3.80703,3.80703,5640000.0
2007-08-31 19:25:00,3.8082,3.8195,3.8082,3.81571,6030000.0
2007-08-31 19:26:00,3.81077,3.8176,3.80543,3.81079,6390000.0
2007-08-31 19:27:00,3.81424,3.81554,3.80502,3.81087,6400000.0
2007-08-31 19:28:00,3.81284,3.81782,3.81144,3.81539,7510000.0
2007-08-31 19:29:00,3.81112,3.81706,3.80716,3.80716,4880000.0
2007-08-31 19:30:00,3.81867,3.81867,3.8131,3.81518,4140000.0
2007-08-31 19:31:00,3.80573,3.81663,3.80573,3.81319,4890000.0
2007-08-31 19:32:00,3.81852,3.81852,3.81192,3.81192,5630000.0
2007-08-31 19:33:00,3.81647,3.81647,3.80471,3.81367,6010000.0
2007-08-31 19:34:00,3.81172,3.81994,3.80828,3.81705,5650000.0
2007-08-31 19:35:00,3.81715,3.81773,3.8118,3.81555,4140000.0
2007-08-31 19:36:00,3.81506,3.81669,3.80596,3.81627,6010000.0
2007-08-31 19:37:00,3.81761,3.81906,3.81285,3.81623,7510000.0
2007-08-31 19:38:00,3.81506,3.81688,3.81317,3.81317,6010000.0
2007-08-31 19:39:00,3.81624,3.81624,3.80399,3.81118,6020000.0
2007-08-31 19:40:00,3.80952,3.82088,3.80952,3.81416,5270000.0
2007-08-31 19:41:00,3.81473,3.81568,3.80521,3.81568,4890000.0
2007-08-31 19:42:00,3.81018,3.81864,3.81018,3.81864,5260000.0
2007-08-31 19:43:00,3.81915,3.82015,3.81317,3.81317,4510000.0
2007-08-31 19:44:00,3.81782,3.81782,3.81162,3.81621,6020000.0
2007-08-31 19:45:00,3.81479,3.82098,3.81479,3.81784,4880000.0
2007-08-31 19:46:00,3.81746,3.81848,3.81323,3.81323,6010000.0
2007-08-31 19:47:00,3.81391,3.82126,3.81017,3.8126,5270000.0
2007-08-31 19:48:00,3.81337,3.81801,3.81337,3.81723,4510000.0
2007-08-31 19:49:00,3.81703,3.8188,3.80988,3.81674,4510000.0
2007-08-31 19:50:00,3.81408,3.82074,3.81408,3.81677,5260000.0
2007-08-31 19:51:00,3.81465,3.81536,3.80378,3.81013,4130000.0
2007-08-31 19:52:00,3.81668,3.81668,3.80714,3.81588,6380000.0
2007-08-31 19:53:00,3.81691,3.81691,3.81025,3.81588,6390000.0
2007-08-31 19:54:00,3.81713,3.82093,3.80982,3.8165,6400000.0
2007-08-31 19:55:00,3.81583,3.81887,3.8121,3.8121,6010000.0
2007-08-31 19:56:00,3.81431,3.81563,3.80667,3.81554,6000000.0
2007-08-31 19:57:00,3.81696,3.81696,3.81215,3.81289,3010000.0
2007-08-31 19:58:00,3.80544,3.81423,3.80544,3.81423,4880000.0
2007-08-31 19:59:00,3.81376,3.81531,3.80722,3.80722,5260000.0
2007-08-31 20:00:00,3.81967,3.81967,3.80684,3.80712,6390000.0
2007-08-31 20:01:00,3.8159,3.8159,3.80636,3.81224,4510000.0
2007-08-31 20:04:00,3.81319,3.81713,3.8114,3.81173,4510000.0
2007-08-31 20:05:00,3.81542,3.81542,3.80601,3.80656,6380000.0
2007-08-31 20:06:00,3.81557,3.81557,3.80625,3.80672,5640000.0
2007-08-31 20:07:00,3.81542,3.81875,3.80911,3.81742,5260000.0
2007-08-31 20:08:00,3.81363,3.81601,3.80653,3.80682,6750000.0
2007-08-31 20:09:00,3.81601,3.81612,3.80717,3.81585,5250000.0
2007-08-31 20:10:00,3.81465,3.81537,3.8054,3.81537,4880000.0
2007-08-31 20:11:00,3.80735,3.81663,3.80735,3.81567,4510000.0
2007-08-31 20:12:00,3.81465,3.81593,3.80682,3.81569,3380000.0
2007-08-31 20:13:00,3.81447,3.81567,3.81132,3.81398,2630000.0
2007-08-31 20:14:00,3.81382,3.81557,3.81091,3.81241,4510000.0
2007-08-31 20:15:00,3.82017,3.82022,3.81862,3.81893,6380000.0
2007-08-31 20:16:00,3.81519,3.81653,3.8094,3.81522,6000000.0
2007-08-31 20:17:00,3.81626,3.81626,3.81017,3.81197,7130000.0
2007-08-31 20:18:00,3.80722,3.81668,3.80583,3.81662,7150000.0
2007-08-31 20:19:00,3.81177,3.81444,3.811,3.81284,3750000.0
2007-08-31 20:20:00,3.81684,3.81684,3.81079,3.81513,4500000.0
2007-08-31 20:21:00,3.81227,3.81893,3.80845,3.80872,6380000.0
2007-08-31 20:22:00,3.80835,3.82018,3.80835,3.81783,7520000.0
2007-08-31 20:23:00,3.81726,3.81959,3.80872,3.81634,6760000.0
2007-08-31 20:24:00,3.81542,3.81657,3.80717,3.81657,3380000.0
2007-08-31 20:25:00,3.81668,3.81668,3.80716,3.8112,5260000.0
2007-08-31 20:26:00,3.81111,3.81574,3.80775,3.81165,4510000.0
2007-08-31 20:27:00,3.81047,3.81642,3.80868,3.81642,5260000.0
2007-08-31 20:28:00,3.80825,3.81774,3.80736,3.81256,5270000.0
2007-08-31 20:29:00,3.81584,3.81584,3.8051,3.81511,5270000.0
2007-08-31 20:30:00,3.8185,3.8185,3.80705,3.81469,5260000.0
2007-08-31 20:31:00,3.8168,3.81761,3.80606,3.81761,7140000.0
2007-08-31 20:32:00,3.81518,3.81552,3.80516,3.81528,5270000.0
2007-08-31 20:33:00,3.81554,3.81607,3.81054,3.81054,3750000.0
2007-08-31 20:34:00,3.81434,3.81468,3.80577,3.81468,5260000.0
2007-08-31 20:36:00,3.81001,3.81595,3.81001,3.81477,5260000.0
2007-08-31 20:37:00,3.80951,3.81643,3.80702,3.80702,6380000.0
2007-08-31 20:38:00,3.81387,3.81387,3.80751,3.81316,4510000.0
2007-08-31 20:39:00,3.80732,3.81409,3.80732,3.81013,4130000.0
2007-08-31 20:40:00,3.81515,3.81647,3.80733,3.81235,5260000.0
2007-08-31 20:41:00,3.80946,3.81704,3.80946,3.81471,4890000.0
2007-08-31 20:42:00,3.81073,3.8171,3.80548,3.81218,5250000.0
2007-08-31 20:43:00,3.8151,3.81747,3.80783,3.81599,6380000.0
2007-08-31 20:44:00,3.81186,3.81672,3.80769,3.81545,4140000.0
2007-08-31 20:45:00,3.81279,3.81469,3.80677,3.81078,4880000.0
2007-08-31 20:46:00,3.81144,3.81488,3.80512,3.81414,6020000.0
2007-08-31 20:47:00,3.8094,3.81449,3.80868,3.81248,4890000.0
2007-08-31 20:48:00,3.81106,3.81418,3.80598,3.81418,4130000.0
2007-08-31 20:49:00,3.81127,3.81465,3.80324,3.81171,5250000.0
2007-08-31 20:50:00,3.81467,3.81471,3.8088,3.8088,5260000.0
2007-08-31 20:51:00,3.81047,3.81047,3.80456,3.80777,4130000.0
2007-08-31 20:52:00,3.81443,3.81551,3.80586,3.81551,4890000.0
2007-08-31 20:53:00,3.81414,3.81541,3.80927,3.80943,4520000.0
2007-08-31 20:56:00,3.8112,3.81716,3.80772,3.81552,5630000.0
2007-08-31 20:57:00,3.81025,3.81025,3.8062,3.8062,1130000.0
2007-08-31 20:58:00,3.81349,3.81402,3.80895,3.81402,5260000.0
2007-08-31 20:59:00,3.81551,3.81551,3.80618,3.81017,6750000.0
2007-08-31 21:00:00,3.81693,3.81693,3.81132,3.8155,4130000.0
2007-08-31 21:01:00,3.81025,3.81477,3.80568,3.80994,3750000.0
2007-08-31 21:04:00,3.81552,3.81572,3.81041,3.81557,4510000.0
2007-08-31 21:05:00,3.81023,3.81552,3.81023,3.81552,1500000.0
2007-08-31 21:06:00,3.81498,3.81498,3.80506,3.80506,4520000.0
2007-08-31 21:11:00,3.81533,3.81533,3.80949,3.81288,3010000.0
2007-08-31 21:12:00,3.81479,3.81479,3.80964,3.80964,4880000.0
2007-08-31 21:14:00,3.81094,3.81468,3.80581,3.81039,4880000.0
2007-08-31 21:15:00,3.81702,3.81702,3.80554,3.80563,1890000.0
2007-08-31 21:16:00,3.81469,3.815,3.80853,3.815,4150000.0
2007-08-31 21:17:00,3.81103,3.81757,3.80779,3.81105,5640000.0
2007-08-31 21:18:00,3.81561,3.81561,3.81018,3.81018,2640000.0
2007-08-31 21:19:00,3.81401,3.81401,3.80303,3.814,4520000.0
2007-08-31 21:20:00,3.81479,3.81479,3.80343,3.80924,7910000.0
2007-08-31 21:21:00,3.81508,3.81562,3.80603,3.81402,6400000.0
2007-08-31 21:22:00,3.81004,3.81474,3.80546,3.80546,3010000.0
2007-08-31 21:23:00,3.81022,3.81514,3.80954,3.80993,3410000.0
2007-08-31 21:24:00,3.81422,3.81422,3.8067,3.81091,2630000.0
2007-08-31 21:26:00,3.8132,3.81663,3.80712,3.81663,5280000.0
2007-08-31 21:27:00,3.81507,3.81507,3.80468,3.80758,4130000.0
2007-08-31 21:28:00,3.81469,3.81592,3.81116,3.8142,3390000.0
2007-08-31 21:29:00,3.81011,3.81578,3.8045,3.81491,12390000.0
2007-08-31 21:30:00,3.80857,3.81774,3.80786,3.80786,7530000.0
2007-08-31 21:31:00,3.81569,3.81597,3.81439,3.81583,4500000.0
2007-08-31 21:32:00,3.81091,3.81465,3.81091,3.81465,1500000.0
2007-08-31 21:33:00,3.81252,3.81483,3.81252,3.81444,1880000.0
2007-08-31 21:34:00,3.80966,3.81474,3.80921,3.8096,3390000.0
2007-08-31 21:41:00,3.81071,3.81693,3.81011,3.81011,10510000.0
2007-08-31 21:45:00,3.81398,3.81947,3.81398,3.81412,11250000.0
2007-08-31 21:47:00,3.80911,3.81457,3.80351,3.81457,6000000.0
2007-08-31 21:49:00,3.81465,3.81475,3.81018,3.81428,3000000.0
2007-08-31 21:50:00,3.81422,3.8162,3.81141,3.81141,2270000.0
2007-08-31 21:51:00,3.80978,3.8139,3.80978,3.8139,1510000.0
2007-08-31 21:52:00,3.816,3.81739,3.80807,3.81206,6390000.0
2007-08-31 21:53:00,3.81486,3.81486,3.80472,3.81452,3400000.0
2007-08-31 21:54:00,3.81398,3.81551,3.80864,3.81487,5290000.0
2007-08-31 21:55:00,3.8152,3.81675,3.8117,3.8146,4890000.0
2007-08-31 21:56:00,3.81563,3.81636,3.81078,3.81078,3010000.0
2007-08-31 21:57:00,3.81644,3.82085,3.80895,3.81763,3770000.0
2007-08-31 21:58:00,3.81395,3.8154,3.80804,3.8154,3020000.0
2007-08-31 21:59:00,3.81378,3.81378,3.80768,3.80778,4140000.0
2007-08-31 22:00:00,3.81325,3.81499,3.80654,3.81084,4510000.0
2007-08-31 22:01:00,3.81422,3.81441,3.80617,3.8142,6390000.0
2007-08-31 22:03:00,3.81674,3.81959,3.80824,3.80824,5260000.0
2007-08-31 22:04:00,3.81509,3.81571,3.80858,3.81438,4510000.0
2007-08-31 22:05:00,3.81367,3.81476,3.80482,3.81327,4140000.0
2007-08-31 22:07:00,3.80806,3.81806,3.80686,3.80686,4510000.0
2007-08-31 22:09:00,3.81059,3.8146,3.80904,3.8146,3760000.0
2007-08-31 22:11:00,3.81018,3.81662,3.8054,3.81457,6390000.0
2007-08-31 22:12:00,3.81019,3.81545,3.80414,3.80559,4520000.0
2007-08-31 22:13:00,3.81461,3.81708,3.80639,3.81646,10150000.0
2007-08-31 22:15:00,3.81425,3.81775,3.80755,3.80932,4140000.0
2007-08-31 22:16:00,3.80917,3.81753,3.80736,3.80736,4140000.0
2007-08-31 22:17:00,3.8155,3.81556,3.80658,3.80658,4880000.0
2007-08-31 22:19:00,3.81522,3.81661,3.81153,3.81523,4500000.0
2007-08-31 22:20:00,3.81581,3.81581,3.80588,3.80879,5640000.0
2007-08-31 22:24:00,3.81461,3.81687,3.80629,3.81646,10890000.0
2007-08-31 22:25:00,3.81459,3.8164,3.80604,3.8164,2630000.0
2007-08-31 22:28:00,3.81579,3.81637,3.81072,3.81542,4140000.0
2007-08-31 22:29:00,3.81177,3.81577,3.81091,3.81091,4900000.0
2007-08-31 22:30:00,3.81554,3.81973,3.81022,3.8184,10140000.0
2007-08-31 22:31:00,3.81565,3.81605,3.81266,3.81605,3010000.0
2007-08-31 22:32:00,3.81497,3.81497,3.80588,3.81276,3750000.0
2007-08-31 22:33:00,3.81612,3.81676,3.81253,3.81253,4510000.0
2007-08-31 22:34:00,3.81438,3.81438,3.81413,3.81413,760000.0
2007-08-31 22:35:00,3.81566,3.81582,3.8103,3.8157,5260000.0
2007-08-31 22:36:00,3.815,3.81565,3.80614,3.81148,4140000.0
2007-08-31 22:37:00,3.81533,3.81627,3.81159,3.81581,6760000.0
2007-08-31 22:38:00,3.81018,3.81567,3.81018,3.81032,10880000.0
2007-08-31 22:39:00,3.81577,3.81577,3.80632,3.81429,4890000.0
2007-08-31 22:40:00,3.81532,3.81583,3.81158,3.81583,4500000.0
2007-08-31 22:41:00,3.81103,3.81532,3.80823,3.81532,7880000.0
2007-08-31 22:42:00,3.81592,3.81625,3.81047,3.81625,5270000.0
2007-08-31 22:43:00,3.8112,3.81441,3.80512,3.80877,3760000.0
2007-08-31 22:44:00,3.81298,3.81562,3.80603,3.80622,9390000.0
2007-08-31 22:45:00,3.81514,3.81547,3.8075,3.81547,2250000.0
2007-08-31 22:46:00,3.80848,3.81692,3.80848,3.8161,4150000.0
2007-08-31 22:47:00,3.81443,3.81453,3.81162,3.81453,1880000.0
2007-08-31 22:48:00,3.80998,3.8155,3.80998,3.81434,5270000.0
2007-08-31 22:49:00,3.81183,3.81621,3.81183,3.81524,2260000.0
2007-08-31 22:50:00,3.81266,3.81617,3.80842,3.81393,5630000.0
2007-08-31 22:51:00,3.80923,3.81313,3.80923,3.81179,3000000.0
2007-08-31 22:52:00,3.81178,3.81514,3.81178,3.81514,3000000.0
2007-08-31 22:53:00,3.81173,3.81421,3.81173,3.81421,3760000.0
2007-08-31 22:54:00,3.80582,3.81346,3.80582,3.80845,3010000.0
2007-08-31 22:55:00,3.81336,3.81485,3.80705,3.81357,4520000.0
2007-08-31 22:56:00,3.81095,3.81863,3.80621,3.80621,5640000.0
2007-08-31 22:57:00,3.81596,3.81596,3.80664,3.81453,3380000.0
2007-08-31 22:58:00,3.80607,3.81503,3.80607,3.81028,4130000.0
2007-08-31 22:59:00,3.80798,3.81919,3.80798,3.8107,7520000.0
2007-09-02 23:00:00,3.81622,3.81622,3.81114,3.81247,3780000.0
2007-09-02 23:10:00,3.81579,3.81716,3.80762,3.81173,9010000.0
2007-09-02 23:11:00,3.81641,3.81641,3.81441,3.81559,2250000.0
2007-09-02 23:12:00,3.80943,3.80943,3.80943,3.80943,750000.0
2007-09-02 23:14:00,3.81327,3.81576,3.80522,3.81385,8290000.0
2007-09-02 23:15:00,3.80896,3.81878,3.80896,3.81049,5640000.0
2007-09-02 23:16:00,3.80809,3.81236,3.80804,3.80896,4130000.0
2007-09-02 23:20:00,3.81206,3.81206,3.80238,3.80238,4900000.0
2007-09-02 23:21:00,3.80854,3.81143,3.80628,3.80628,4880000.0
2007-09-02 23:22:00,3.81072,3.8149,3.80492,3.80492,3380000.0
2007-09-02 23:24:00,3.80961,3.81246,3.80355,3.80355,5270000.0
2007-09-02 23:25:00,3.80961,3.81362,3.80408,3.81362,4880000.0
2007-09-02 23:29:00,3.81098,3.81362,3.80422,3.81216,12770000.0
2007-09-02 23:30:00,3.81509,3.81509,3.80458,3.80458,6000000.0
2007-09-02 23:31:00,3.80895,3.82038,3.80895,3.81625,12010000.0
2007-09-02 23:45:00,3.81242,3.81718,3.81086,3.81718,3760000.0
2007-09-02 23:46:00,3.81054,3.8155,3.80994,3.81481,5630000.0
2007-09-02 23:58:00,3.81501,3.81501,3.81485,3.81485,1500000.0
2007-09-02 23:59:00,3.80693,3.81399,3.80693,3.81399,1500000.0
2007-09-03 00:00:00,3.80755,3.81685,3.80755,3.81412,4500000.0
2007-09-03 00:01:00,3.81368,3.81509,3.80581,3.81496,6380000.0
2007-09-03 00:03:00,3.8133,3.81384,3.80358,3.81379,7510000.0
2007-09-03 00:04:00,3.80922,3.81045,3.8052,3.80905,4130000.0
2007-09-03 00:05:00,3.80872,3.81359,3.80405,3.81359,4500000.0
2007-09-03 00:06:00,3.81038,3.81587,3.81038,3.81052,10140000.0
2007-09-03 00:07:00,3.81086,3.81478,3.80732,3.80732,5630000.0
2007-09-03 00:08:00,3.80872,3.81024,3.80492,3.80866,4140000.0
2007-09-03 00:09:00,3.81421,3.81421,3.80882,3.81345,4880000.0
2007-09-03 00:15:00,3.81771,3.81832,3.81771,3.81832,1500000.0
2007-09-03 00:16:00,3.80838,3.81463,3.80747,3.80824,11250000.0
2007-09-03 00:22:00,3.80926,3.81434,3.80885,3.81434,4510000.0
2007-09-03 00:23:00,3.81221,3.81221,3.80106,3.8033,4140000.0
2007-09-03 00:24:00,3.80873,3.81526,3.80801,3.81526,4140000.0
2007-09-03 00:25:00,3.81311,3.81311,3.80257,3.80829,5260000.0
2007-09-03 00:29:00,3.81222,3.81222,3.79941,3.80331,13530000.0
2007-09-03 00:30:00,3.81229,3.81229,3.80627,3.80982,3000000.0
2007-09-03 00:31:00,3.8071,3.81179,3.80315,3.80315,4510000.0
2007-09-03 00:32:00,3.81295,3.81385,3.8054,3.81385,4520000.0
2007-09-03 00:36:00,3.80686,3.81756,3.80482,3.80482,7130000.0
2007-09-03 00:37:00,3.81324,3.81324,3.80164,3.80634,4890000.0
2007-09-03 00:38:00,3.80556,3.81543,3.80556,3.80659,4510000.0
2007-09-03 00:39:00,3.81233,3.8144,3.80314,3.8144,9030000.0
2007-09-03 00:40:00,3.80438,3.80888,3.80377,3.80888,3010000.0
2007-09-03 00:41:00,3.80998,3.8159,3.80785,3.80984,5270000.0
2007-09-03 00:42:00,3.81393,3.81413,3.80401,3.80669,5650000.0
2007-09-03 00:43:00,3.81324,3.81324,3.80395,3.80419,6390000.0
2007-09-03 00:44:00,3.8127,3.81436,3.80469,3.81279,10520000.0
2007-09-03 00:45:00,3.81327,3.81453,3.80905,3.8118,5260000.0
2007-09-03 00:46:00,3.80999,3.81402,3.80407,3.81402,4890000.0
2007-09-03 00:47:00,3.80902,3.81414,3.80475,3.80891,5250000.0
2007-09-03 00:48:00,3.80576,3.81552,3.80576,3.81119,2270000.0
2007-09-03 00:49:00,3.81012,3.81442,3.81012,3.81442,1500000.0
2007-09-03 00:50:00,3.81111,3.81384,3.80344,3.81384,6020000.0
2007-09-03 00:51:00,3.80904,3.81278,3.80904,3.81278,1500000.0
2007-09-03 00:52:00,3.80329,3.81285,3.80329,3.81226,4880000.0
2007-09-03 00:53:00,3.81289,3.81412,3.80453,3.81412,5270000.0
2007-09-03 00:55:00,3.80598,3.81893,3.80598,3.81563,4140000.0
2007-09-03 00:56:00,3.81429,3.81429,3.80492,3.80924,4140000.0
2007-09-03 00:57:00,3.80979,3.81347,3.80456,3.80887,4520000.0
2007-09-03 00:58:00,3.80544,3.8155,3.80544,3.81456,5260000.0
2007-09-03 00:59:00,3.80453,3.81389,3.80453,3.80931,4880000.0
2007-09-03 01:00:00,3.81256,3.8147,3.80503,3.80503,6770000.0
2007-09-03 01:01:00,3.81133,3.81225,3.80454,3.80859,3770000.0
2007-09-03 01:04:00,3.81293,3.81464,3.80487,3.81263,7140000.0
2007-09-03 01:05:00,3.80483,3.81319,3.80483,3.81178,4130000.0
2007-09-03 01:06:00,3.80426,3.8142,3.80323,3.8142,5290000.0
2007-09-03 01:07:00,3.80851,3.81463,3.80428,3.80971,4150000.0
2007-09-03 01:08:00,3.80911,3.8134,3.80394,3.80868,6020000.0
2007-09-03 01:10:00,3.80934,3.81398,3.80738,3.81398,6400000.0
2007-09-03 01:11:00,3.81333,3.81333,3.80954,3.80956,4890000.0
2007-09-03 01:12:00,3.80963,3.81235,3.80321,3.81235,3760000.0
2007-09-03 01:13:00,3.81264,3.81296,3.80451,3.81282,5250000.0
2007-09-03 01:15:00,3.81603,3.81711,3.80581,3.80954,5260000.0
2007-09-03 01:16:00,3.81086,3.81708,3.80478,3.81394,4890000.0
2007-09-03 01:17:00,3.81448,3.81448,3.80912,3.80912,4880000.0
2007-09-03 01:18:00,3.81418,3.81431,3.80491,3.81002,3760000.0
2007-09-03 01:19:00,3.81272,3.81348,3.80375,3.8072,4510000.0
2007-09-03 01:20:00,3.80961,3.81365,3.80948,3.81364,4890000.0
2007-09-03 01:21:00,3.81362,3.81503,3.80377,3.80377,5260000.0
2007-09-03 01:22:00,3.808,3.81357,3.80319,3.81201,4510000.0
2007-09-03 01:24:00,3.81021,3.81493,3.81021,3.81206,5650000.0
2007-09-03 01:25:00,3.81332,3.81332,3.80336,3.81299,4150000.0
2007-09-03 01:26:00,3.80936,3.81408,3.80902,3.81408,3770000.0
2007-09-03 01:27:00,3.80928,3.81569,3.80918,3.80918,9400000.0
2007-09-03 01:29:00,3.8144,3.8144,3.8087,3.81266,4140000.0
2007-09-03 01:30:00,3.80898,3.81969,3.80898,3.81088,7900000.0
2007-09-03 01:31:00,3.80369,3.81364,3.803,3.81364,6400000.0
2007-09-03 01:32:00,3.81147,3.8155,3.80504,3.80606,3780000.0
2007-09-03 01:33:00,3.80794,3.81323,3.80115,3.81323,6020000.0
2007-09-03 01:36:00,3.80913,3.81378,3.80768,3.81378,3770000.0
2007-09-03 01:37:00,3.80463,3.80463,3.80463,3.80463,750000.0
2007-09-03 01:38:00,3.80629,3.81849,3.80629,3.81333,5650000.0
2007-09-03 01:39:00,3.81247,3.81402,3.8088,3.81397,4510000.0
2007-09-03 01:40:00,3.81095,3.81452,3.81095,3.81337,5270000.0
2007-09-03 01:41:00,3.81294,3.81294,3.80897,3.80897,760000.0
2007-09-03 01:42:00,3.81433,3.81433,3.80893,3.80894,5260000.0
2007-09-03 01:43:00,3.81204,3.81204,3.8027,3.8027,3770000.0
2007-09-03 01:44:00,3.80523,3.81564,3.80523,3.81088,4140000.0
2007-09-03 01:45:00,3.81548,3.81548,3.80342,3.81318,6780000.0
2007-09-03 01:46:00,3.81392,3.81463,3.81392,3.81463,1130000.0
2007-09-03 01:47:00,3.8142,3.8142,3.80909,3.80909,2260000.0
2007-09-03 01:48:00,3.80807,3.8128,3.80348,3.81227,4520000.0
2007-09-03 01:49:00,3.80906,3.81308,3.80266,3.81255,5640000.0
2007-09-03 01:50:00,3.80512,3.81324,3.80512,3.8129,1510000.0
2007-09-03 01:51:00,3.81398,3.81398,3.8035,3.8035,2640000.0
2007-09-03 01:52:00,3.80951,3.81484,3.80606,3.80797,4510000.0
2007-09-03 01:53:00,3.80851,3.81262,3.80657,3.81262,3760000.0
2007-09-03 01:54:00,3.81258,3.81339,3.80304,3.81304,3770000.0
2007-09-03 01:55:00,3.80719,3.81266,3.80375,3.80375,6770000.0
2007-09-03 01:56:00,3.81532,3.81628,3.80695,3.81322,6770000.0
2007-09-03 01:57:00,3.80839,3.8132,3.8022,3.81178,4140000.0
2007-09-03 01:58:00,3.81269,3.81636,3.8052,3.81515,8670000.0
2007-09-03 02:00:00,3.81174,3.81356,3.80864,3.80879,3020000.0
2007-09-03 02:01:00,3.81338,3.81338,3.79982,3.81112,8300000.0
2007-09-03 02:02:00,3.81325,3.815,3.80501,3.80932,3770000.0
2007-09-03 02:03:00,3.81224,3.81406,3.80462,3.81404,7880000.0
2007-09-03 02:04:00,3.8122,3.81421,3.80417,3.80711,6770000.0
2007-09-03 02:06:00,3.81413,3.81441,3.80748,3.80917,3760000.0
2007-09-03 02:10:00,3.81387,3.8178,3.80614,3.81081,5640000.0
2007-09-03 02:14:00,3.81341,3.81459,3.80535,3.81334,7520000.0
2007-09-03 02:15:00,3.8125,3.81773,3.80613,3.80613,4880000.0
2007-09-03 02:16:00,3.80544,3.81563,3.80544,3.81513,4880000.0
2007-09-03 02:17:00,3.8078,3.81368,3.8078,3.81368,3390000.0
2007-09-03 02:19:00,3.81351,3.81392,3.81095,3.81095,4900000.0
2007-09-03 02:20:00,3.81442,3.81442,3.80914,3.81284,4510000.0
2007-09-03 02:21:00,3.81421,3.81757,3.80611,3.80611,6020000.0
2007-09-03 02:23:00,3.81318,3.81318,3.80564,3.80837,4140000.0
2007-09-03 02:24:00,3.81444,3.81458,3.80488,3.80488,3030000.0
2007-09-03 02:25:00,3.80853,3.81296,3.80421,3.80847,3400000.0
2007-09-03 02:26:00,3.81407,3.81407,3.80157,3.80835,5280000.0
2007-09-03 02:28:00,3.81316,3.81316,3.79999,3.80322,6030000.0
2007-09-03 02:29:00,3.80914,3.81352,3.80458,3.80458,7530000.0
2007-09-03 02:30:00,3.81558,3.81583,3.81043,3.81502,4510000.0
2007-09-03 02:31:00,3.8119,3.81215,3.80465,3.80486,3390000.0
2007-09-03 02:32:00,3.80878,3.81577,3.80878,3.80884,7920000.0
2007-09-03 02:33:00,3.81483,3.81561,3.8105,3.8105,3380000.0
2007-09-03 02:34:00,3.81405,3.81511,3.80591,3.80591,2260000.0
2007-09-03 02:35:00,3.81249,3.81364,3.80998,3.80998,6020000.0
2007-09-03 02:36:00,3.81451,3.81451,3.80862,3.81203,2260000.0
2007-09-03 02:37:00,3.81311,3.81499,3.80439,3.80899,4510000.0
2007-09-03 02:38:00,3.80654,3.81713,3.80654,3.81457,5260000.0
2007-09-03 02:39:00,3.81308,3.81308,3.80782,3.80858,4150000.0
2007-09-03 02:40:00,3.8077,3.81451,3.80336,3.81216,3400000.0
2007-09-03 02:41:00,3.80908,3.81331,3.80351,3.81331,3760000.0
2007-09-03 02:42:00,3.80967,3.81518,3.80967,3.81516,5250000.0
2007-09-03 02:44:00,3.81028,3.81463,3.80595,3.81271,5630000.0
2007-09-03 02:45:00,3.8158,3.81586,3.80759,3.80759,3760000.0
2007-09-03 02:46:00,3.81255,3.81272,3.80412,3.81264,4880000.0
2007-09-03 02:47:00,3.81357,3.81357,3.80501,3.81001,3390000.0
2007-09-03 02:48:00,3.80909,3.81428,3.80889,3.81408,4150000.0
2007-09-03 02:49:00,3.81402,3.81445,3.80802,3.8097,7880000.0
2007-09-03 02:50:00,3.80916,3.81396,3.80873,3.80873,4890000.0
2007-09-03 02:51:00,3.80926,3.8141,3.80926,3.80959,2630000.0
2007-09-03 02:53:00,3.81474,3.81474,3.80463,3.80491,7510000.0
2007-09-03 02:54:00,3.81137,3.81287,3.80462,3.80462,3760000.0
2007-09-03 02:55:00,3.81452,3.81567,3.8068,3.81449,5290000.0
2007-09-03 02:56:00,3.81542,3.81548,3.80775,3.81548,4510000.0
2007-09-03 02:57:00,3.81579,3.81579,3.80557,3.81357,4900000.0
2007-09-03 02:58:00,3.81052,3.81448,3.80619,3.81268,3400000.0
2007-09-03 02:59:00,3.8045,3.81294,3.80256,3.80938,6030000.0
2007-09-03 03:00:00,3.81148,3.81837,3.80924,3.80924,4140000.0
2007-09-03 03:01:00,3.81869,3.8204,3.8078,3.8078,4520000.0
2007-09-03 03:02:00,3.81175,3.82013,3.81095,3.82013,5630000.0
2007-09-03 03:03:00,3.81809,3.82312,3.81386,3.82312,4510000.0
2007-09-03 03:04:00,3.82162,3.82162,3.80811,3.80811,4510000.0
2007-09-03 03:05:00,3.81562,3.81736,3.80766,3.81683,4880000.0
2007-09-03 03:06:00,3.81724,3.81916,3.80804,3.81683,6380000.0
2007-09-03 03:07:00,3.81507,3.81645,3.80729,3.80729,3400000.0
2007-09-03 03:09:00,3.81667,3.81667,3.80699,3.81378,4540000.0
2007-09-03 03:11:00,3.81331,3.81693,3.80687,3.80687,3010000.0
2007-09-03 03:12:00,3.81145,3.81655,3.80712,3.81145,4140000.0
2007-09-03 03:13:00,3.81541,3.81541,3.80557,3.8115,4890000.0
2007-09-03 03:14:00,3.81424,3.81758,3.81085,3.81351,5260000.0
2007-09-03 03:15:00,3.81948,3.82086,3.81142,3.81939,8300000.0
2007-09-03 03:16:00,3.80773,3.81745,3.80773,3.81714,6760000.0
2007-09-03 03:17:00,3.80918,3.81696,3.80592,3.81675,7130000.0
2007-09-03 03:18:00,3.81031,3.81609,3.80937,3.81044,6380000.0
2007-09-03 03:19:00,3.81158,3.81195,3.80714,3.80714,2640000.0
2007-09-03 03:20:00,3.81634,3.81634,3.80421,3.81408,9400000.0
2007-09-03 03:21:00,3.80618,3.81511,3.80599,3.8072,4510000.0
2007-09-03 03:22:00,3.80988,3.81668,3.80679,3.81668,4520000.0
2007-09-03 03:23:00,3.80635,3.81572,3.80614,3.80654,6760000.0
2007-09-03 03:24:00,3.81616,3.81656,3.80979,3.81587,5650000.0
2007-09-03 03:25:00,3.81306,3.8149,3.80988,3.81144,5270000.0
2007-09-03 03:26:00,3.8149,3.81676,3.80741,3.80759,4890000.0
2007-09-03 03:27:00,3.8146,3.8146,3.80476,3.8137,4890000.0
2007-09-03 03:28:00,3.81122,3.81596,3.81056,3.81596,2260000.0
2007-09-03 03:29:00,3.81143,3.81151,3.8073,3.81151,2630000.0
2007-09-03 03:30:00,3.81332,3.82272,3.81242,3.82208,13900000.0
2007-09-03 03:31:00,3.81639,3.81639,3.80646,3.81623,6760000.0
2007-09-03 03:32:00,3.81135,3.81662,3.80626,3.80626,6760000.0
2007-09-03 03:33:00,3.8047,3.8148,3.8047,3.8148,4150000.0
2007-09-03 03:34:00,3.81229,3.81824,3.80849,3.81684,5260000.0
2007-09-03 03:35:00,3.81626,3.81626,3.80553,3.80908,4510000.0
2007-09-03 03:36:00,3.80843,3.82076,3.80843,3.82076,4510000.0
2007-09-03 03:37:00,3.82089,3.82089,3.8147,3.8147,4510000.0
2007-09-03 03:38:00,3.80815,3.81552,3.80584,3.81543,5640000.0
2007-09-03 03:39:00,3.81389,3.81544,3.8103,3.81419,4140000.0
2007-09-03 03:40:00,3.80998,3.81898,3.80797,3.81666,5290000.0
2007-09-03 03:41:00,3.81511,3.8194,3.8061,3.8061,4140000.0
2007-09-03 03:45:00,3.81372,3.81837,3.80962,3.80992,6760000.0
2007-09-03 03:46:00,3.81494,3.81535,3.80858,3.8111,5260000.0
2007-09-03 03:47:00,3.81568,3.81568,3.80642,3.80957,3380000.0
2007-09-03 03:48:00,3.80572,3.81435,3.80293,3.80999,4890000.0
2007-09-03 03:49:00,3.80954,3.81483,3.80892,3.81483,3760000.0
2007-09-03 03:50:00,3.81493,3.81579,3.81056,3.81557,4880000.0
2007-09-03 03:51:00,3.81014,3.81157,3.80619,3.80996,5250000.0
2007-09-03 03:52:00,3.80782,3.81462,3.80782,3.81042,1880000.0
2007-09-03 03:53:00,3.81012,3.81547,3.80998,3.80998,8660000.0
2007-09-03 03:54:00,3.80695,3.81631,3.80695,3.81125,2250000.0
2007-09-03 03:56:00,3.81602,3.81666,3.80659,3.81518,6770000.0
2007-09-03 03:57:00,3.81563,3.81563,3.80808,3.81434,6750000.0
2007-09-03 03:58:00,3.81562,3.81564,3.80616,3.81462,6750000.0
2007-09-03 03:59:00,3.81388,3.81413,3.80497,3.80497,4130000.0
2007-09-03 04:00:00,3.8191,3.8191,3.81212,3.81212,1500000.0
2007-09-03 04:04:00,3.81421,3.81573,3.81103,3.81541,3750000.0
2007-09-03 04:05:00,3.8109,3.81638,3.81051,3.81577,7130000.0
2007-09-03 04:06:00,3.80828,3.81542,3.80762,3.80957,6760000.0
2007-09-03 04:07:00,3.81151,3.81644,3.81079,3.81088,2640000.0
2007-09-03 04:08:00,3.81385,3.81385,3.80336,3.80908,4520000.0
2007-09-03 04:09:00,3.81547,3.8193,3.80739,3.80739,5640000.0
2007-09-03 04:10:00,3.81544,3.81544,3.81536,3.81536,1130000.0
2007-09-03 04:11:00,3.81542,3.81591,3.80583,3.81538,6390000.0
2007-09-03 04:12:00,3.81485,3.81903,3.80793,3.81129,5260000.0
2007-09-03 04:13:00,3.81414,3.81528,3.8097,3.81528,3390000.0
2007-09-03 04:14:00,3.81539,3.81539,3.80895,3.81053,3760000.0
2007-09-03 04:15:00,3.81554,3.81835,3.81142,3.81142,5260000.0
2007-09-03 04:16:00,3.81406,3.81578,3.81028,3.81578,4900000.0
2007-09-03 04:17:00,3.8145,3.81549,3.81033,3.81033,5270000.0
2007-09-03 04:19:00,3.81089,3.81735,3.81089,3.8162,4510000.0
2007-09-03 04:20:00,3.81468,3.81468,3.80366,3.80952,4520000.0
2007-09-03 04:25:00,3.8179,3.81993,3.80935,3.81255,15380000.0
2007-09-03 04:26:00,3.81089,3.81733,3.80715,3.81297,6010000.0
2007-09-03 04:27:00,3.81039,3.81582,3.8089,3.81532,9410000.0
2007-09-03 04:28:00,3.81509,3.81639,3.80512,3.80643,12380000.0
2007-09-03 04:29:00,3.8058,3.81552,3.8058,3.81377,5630000.0
2007-09-03 04:30:00,3.81741,3.818,3.80773,3.8133,12030000.0
2007-09-03 04:31:00,3.81452,3.81515,3.80569,3.81515,5630000.0
2007-09-03 04:32:00,3.81287,3.81572,3.80937,3.81557,7880000.0
2007-09-03 04:33:00,3.81086,3.81402,3.8071,3.80757,4890000.0
2007-09-03 04:34:00,3.81569,3.81569,3.80606,3.81153,4510000.0
2007-09-03 04:35:00,3.80765,3.81838,3.80765,3.81245,6010000.0
2007-09-03 04:39:00,3.80846,3.8203,3.80846,3.81681,4140000.0
2007-09-03 04:40:00,3.81423,3.81559,3.8066,3.81503,5640000.0
2007-09-03 04:41:00,3.80933,3.81374,3.8081,3.8081,3780000.0
2007-09-03 04:42:00,3.82095,3.82223,3.81232,3.82223,3770000.0
2007-09-03 04:43:00,3.81657,3.82056,3.81537,3.81537,2650000.0
2007-09-03 04:44:00,3.81582,3.82157,3.81379,3.81379,4530000.0
2007-09-03 04:45:00,3.82408,3.82408,3.81332,3.82202,10140000.0
2007-09-03 04:46:00,3.81779,3.81923,3.81444,3.81789,3010000.0
2007-09-03 04:49:00,3.81545,3.8207,3.81227,3.81949,9010000.0
2007-09-03 04:51:00,3.81853,3.81853,3.8162,3.81831,3750000.0
2007-09-03 04:53:00,3.81953,3.81958,3.81505,3.81832,7880000.0
2007-09-03 04:54:00,3.81861,3.81982,3.81453,3.81866,6760000.0
2007-09-03 04:55:00,3.81977,3.81986,3.81442,3.81849,5250000.0
2007-09-03 04:56:00,3.81902,3.81935,3.81453,3.81855,6010000.0
2007-09-03 04:58:00,3.81664,3.82095,3.81664,3.82062,3760000.0
2007-09-03 04:59:00,3.81675,3.821,3.81585,3.82007,4520000.0
2007-09-03 05:00:00,3.81654,3.82301,3.81079,3.81079,8630000.0
2007-09-03 05:01:00,3.8153,3.82053,3.81098,3.81098,3760000.0
2007-09-03 05:02:00,3.81874,3.82003,3.81086,3.82003,3010000.0
2007-09-03 05:03:00,3.80798,3.81712,3.80737,3.81283,5270000.0
2007-09-03 05:04:00,3.81856,3.82004,3.81233,3.81855,4890000.0
2007-09-03 05:05:00,3.81345,3.8186,3.81047,3.81047,2270000.0
2007-09-03 05:11:00,3.81947,3.82167,3.81506,3.81506,4900000.0
2007-09-03 05:15:00,3.81412,3.82352,3.81393,3.82088,7540000.0
2007-09-03 05:18:00,3.81958,3.81958,3.81386,3.81586,7880000.0
2007-09-03 05:19:00,3.82025,3.82025,3.8162,3.81964,4500000.0
2007-09-03 05:20:00,3.81788,3.81949,3.80946,3.81949,5630000.0
2007-09-03 05:21:00,3.81386,3.81998,3.81361,3.81439,10880000.0
2007-09-03 05:22:00,3.81913,3.81913,3.81374,3.81868,7500000.0
2007-09-03 05:23:00,3.81524,3.81928,3.8098,3.81898,4880000.0
2007-09-03 05:29:00,3.81888,3.82071,3.81069,3.8158,9400000.0
2007-09-03 05:30:00,3.81463,3.82098,3.81463,3.81565,5640000.0
2007-09-03 05:31:00,3.81351,3.8192,3.81351,3.8192,2250000.0
2007-09-03 05:32:00,3.81385,3.81869,3.80975,3.81513,4140000.0
2007-09-03 05:34:00,3.82011,3.82011,3.80908,3.81792,2630000.0
2007-09-03 05:35:00,3.82008,3.82008,3.80862,3.81775,10890000.0
2007-09-03 05:38:00,3.80979,3.81975,3.80978,3.8193,7890000.0
2007-09-03 05:39:00,3.81396,3.82078,3.81211,3.82062,5640000.0
2007-09-03 05:40:00,3.81915,3.81915,3.81402,3.81794,4130000.0
2007-09-03 05:41:00,3.81388,3.81836,3.8128,3.8137,10530000.0
2007-09-03 05:42:00,3.80978,3.81899,3.80978,3.81899,4880000.0
2007-09-03 05:43:00,3.81036,3.81978,3.81036,3.81376,4510000.0
2007-09-03 05:45:00,3.8172,3.82275,3.81594,3.81594,3760000.0
2007-09-03 05:46:00,3.82003,3.82003,3.80874,3.81791,9040000.0
2007-09-03 05:48:00,3.81941,3.81964,3.81003,3.81446,7130000.0
2007-09-03 05:49:00,3.81867,3.81926,3.81203,3.81926,3780000.0
2007-09-03 05:50:00,3.81809,3.81809,3.81207,3.81394,4130000.0
2007-09-03 05:51:00,3.81904,3.82055,3.81344,3.81587,4510000.0
2007-09-03 05:52:00,3.8112,3.82159,3.8112,3.81412,4880000.0
2007-09-03 05:54:00,3.81907,3.82132,3.81079,3.819,3770000.0
2007-09-03 05:55:00,3.8188,3.81995,3.81285,3.81916,4510000.0
2007-09-03 05:56:00,3.80873,3.81923,3.80873,3.81923,4890000.0
2007-09-03 05:57:00,3.81588,3.81977,3.81412,3.81412,6010000.0
2007-09-03 05:58:00,3.81756,3.81756,3.80842,3.81708,6390000.0
2007-09-03 05:59:00,3.81527,3.8193,3.81079,3.81511,3770000.0
2007-09-03 06:00:00,3.81514,3.82004,3.81456,3.81871,4510000.0
2007-09-03 06:01:00,3.81983,3.81983,3.81265,3.81841,3390000.0
2007-09-03 06:02:00,3.82077,3.82139,3.81205,3.82087,3400000.0
2007-09-03 06:05:00,3.81909,3.82027,3.81324,3.81857,6030000.0
2007-09-03 06:07:00,3.81637,3.82246,3.81294,3.82077,6020000.0
2007-09-03 06:09:00,3.81449,3.81897,3.81449,3.8181,3750000.0
2007-09-03 06:11:00,3.81958,3.82045,3.81067,3.81067,12000000.0
2007-09-03 06:12:00,3.82006,3.82006,3.81118,3.81492,6000000.0
2007-09-03 06:15:00,3.81311,3.82193,3.81311,3.82102,3770000.0
2007-09-03 06:16:00,3.81059,3.81954,3.81059,3.81516,3030000.0
2007-09-03 06:17:00,3.81042,3.81767,3.81042,3.81767,1500000.0
2007-09-03 06:20:00,3.81251,3.82371,3.81251,3.82098,7500000.0
2007-09-03 06:21:00,3.81931,3.81976,3.81052,3.81846,9000000.0
2007-09-03 06:22:00,3.81917,3.81966,3.81762,3.81921,3380000.0
2007-09-03 06:23:00,3.81036,3.81894,3.81036,3.81325,4880000.0
2007-09-03 06:24:00,3.80877,3.81734,3.80829,3.81734,4880000.0
2007-09-03 06:29:00,3.81226,3.81937,3.81058,3.81058,5270000.0
2007-09-03 06:30:00,3.82218,3.82218,3.81125,3.81498,8650000.0
2007-09-03 06:33:00,3.81947,3.81947,3.80803,3.81515,4900000.0
2007-09-03 06:34:00,3.81995,3.82182,3.81211,3.81553,3020000.0
2007-09-03 06:37:00,3.81145,3.82105,3.81145,3.81577,3010000.0
2007-09-03 06:38:00,3.81879,3.82128,3.81175,3.81972,7510000.0
2007-09-03 06:39:00,3.81319,3.81871,3.80708,3.81871,7170000.0
2007-09-03 06:40:00,3.81905,3.81905,3.80887,3.81365,1520000.0
2007-09-03 06:41:00,3.81344,3.81886,3.81344,3.81886,2640000.0
2007-09-03 06:42:00,3.81421,3.82453,3.81228,3.81561,4900000.0
2007-09-03 06:45:00,3.81823,3.81823,3.81432,3.81432,1130000.0
2007-09-03 06:46:00,3.81302,3.81822,3.80982,3.80982,5260000.0
2007-09-03 06:47:00,3.81347,3.81851,3.81347,3.81851,4510000.0
2007-09-03 06:48:00,3.81723,3.81965,3.81406,3.81965,3380000.0
2007-09-03 06:49:00,3.81998,3.81998,3.81473,3.81607,4880000.0
2007-09-03 06:50:00,3.81953,3.81961,3.80868,3.81961,4510000.0
2007-09-03 06:53:00,3.80956,3.81854,3.80956,3.81848,4890000.0
2007-09-03 06:55:00,3.81955,3.82045,3.8148,3.81981,4140000.0
2007-09-03 06:56:00,3.81456,3.82042,3.81392,3.81392,7130000.0
2007-09-03 07:00:00,3.81852,3.82382,3.81442,3.82382,6380000.0
2007-09-03 07:01:00,3.8188,3.8201,3.81439,3.81812,6000000.0
2007-09-03 07:03:00,3.81887,3.82141,3.8117,3.81482,5260000.0
2007-09-03 07:05:00,3.81391,3.81896,3.81288,3.81381,9030000.0
2007-09-03 07:06:00,3.81418,3.81842,3.81335,3.81776,6000000.0
2007-09-03 07:09:00,3.81411,3.82083,3.81411,3.81991,4150000.0
2007-09-03 07:10:00,3.81704,3.81873,3.80906,3.81533,4140000.0
2007-09-03 07:11:00,3.81617,3.81617,3.81617,3.81617,750000.0
2007-09-03 07:12:00,3.81813,3.82065,3.81521,3.81521,5260000.0
2007-09-03 07:13:00,3.81992,3.82049,3.81114,3.81794,6020000.0
2007-09-03 07:14:00,3.81453,3.82101,3.81107,3.81481,4510000.0
2007-09-03 07:15:00,3.82245,3.82245,3.81164,3.81602,4510000.0
2007-09-03 07:16:00,3.81801,3.81935,3.80944,3.81696,5270000.0
2007-09-03 07:17:00,3.81574,3.82071,3.81138,3.81398,4510000.0
2007-09-03 07:18:00,3.81683,3.81787,3.81095,3.81095,5630000.0
2007-09-03 07:19:00,3.81454,3.81839,3.80885,3.81767,5260000.0
2007-09-03 07:20:00,3.81289,3.81899,3.81155,3.81155,4500000.0
2007-09-03 07:21:00,3.81659,3.81802,3.81128,3.81679,5250000.0
2007-09-03 07:22:00,3.80971,3.81875,3.80922,3.81207,4530000.0
2007-09-03 07:24:00,3.81486,3.81486,3.80389,3.80389,3010000.0
2007-09-03 07:25:00,3.81498,3.81774,3.80816,3.81553,5630000.0
2007-09-03 07:27:00,3.81604,3.81619,3.80638,3.81582,6380000.0
2007-09-03 07:28:00,3.81575,3.81575,3.80443,3.81544,8250000.0
2007-09-03 07:29:00,3.81368,3.81863,3.80754,3.81585,5630000.0
2007-09-03 07:30:00,3.81502,3.81846,3.80716,3.81846,6380000.0
2007-09-03 07:32:00,3.81547,3.81683,3.80776,3.80949,6000000.0
2007-09-03 07:33:00,3.81035,3.8173,3.80745,3.81335,4880000.0
2007-09-03 07:34:00,3.80913,3.81462,3.80522,3.81455,5630000.0
2007-09-03 07:37:00,3.81747,3.8202,3.80739,3.80739,7880000.0
2007-09-03 07:38:00,3.80976,3.82057,3.80906,3.81369,6380000.0
2007-09-03 07:39:00,3.81598,3.81952,3.81352,3.81952,3760000.0
2007-09-03 07:40:00,3.81692,3.81836,3.81441,3.81563,3750000.0
2007-09-03 07:41:00,3.81891,3.81944,3.80839,3.80963,7890000.0
2007-09-03 07:42:00,3.81562,3.81996,3.81462,3.81797,4130000.0
2007-09-03 07:43:00,3.81855,3.82001,3.81296,3.81755,5260000.0
2007-09-03 07:44:00,3.81774,3.81915,3.81739,3.819,5260000.0
2007-09-03 07:45:00,3.81884,3.82163,3.81551,3.81736,4140000.0
2007-09-03 07:46:00,3.81636,3.81794,3.81362,3.81678,2260000.0
2007-09-03 07:47:00,3.81771,3.81963,3.80981,3.8181,3380000.0
2007-09-03 07:48:00,3.81621,3.81621,3.80744,3.80744,5260000.0
2007-09-03 07:49:00,3.81709,3.81802,3.8087,3.81657,4510000.0
2007-09-03 07:50:00,3.81905,3.8193,3.81085,3.81331,4140000.0
2007-09-03 07:51:00,3.80447,3.81285,3.80447,3.81119,6380000.0
2007-09-03 07:52:00,3.81386,3.81627,3.80641,3.81057,4520000.0
2007-09-03 07:53:00,3.80509,3.8156,3.80475,3.81395,6010000.0
2007-09-03 07:54:00,3.80482,3.81296,3.8046,3.8127,5640000.0
2007-09-03 07:55:00,3.81013,3.81518,3.81013,3.8111,4510000.0
2007-09-03 07:56:00,3.81369,3.81677,3.8071,3.80947,6010000.0
2007-09-03 07:57:00,3.81666,3.81666,3.80977,3.81437,6000000.0
2007-09-03 07:58:00,3.81216,3.8166,3.80756,3.81636,4880000.0
2007-09-03 07:59:00,3.80596,3.81563,3.80479,3.81563,6020000.0
2007-09-03 08:00:00,3.80739,3.81842,3.80739,3.81499,4520000.0
2007-09-03 08:01:00,3.81639,3.82029,3.8085,3.8085,4140000.0
2007-09-03 08:02:00,3.8119,3.8166,3.81167,3.8166,3380000.0
2007-09-03 08:03:00,3.81609,3.81634,3.8075,3.8149,4520000.0
2007-09-03 08:04:00,3.81097,3.81641,3.81087,3.81497,6380000.0
2007-09-03 08:05:00,3.81433,3.81736,3.80692,3.81736,8250000.0
2007-09-03 08:06:00,3.81636,3.81815,3.81141,3.8176,6760000.0
2007-09-03 08:07:00,3.81643,3.81885,3.80911,3.81774,6010000.0
2007-09-03 08:08:00,3.81179,3.81978,3.80804,3.81735,4130000.0
2007-09-03 08:09:00,3.8142,3.8161,3.80882,3.80882,4890000.0
2007-09-03 08:10:00,3.81686,3.8179,3.80841,3.81585,4140000.0
2007-09-03 08:11:00,3.81828,3.81847,3.81213,3.81213,4510000.0
2007-09-03 08:12:00,3.81047,3.8181,3.80767,3.81163,6010000.0
2007-09-03 08:13:00,3.81299,3.81805,3.81299,3.81663,5640000.0
2007-09-03 08:14:00,3.81532,3.81681,3.80996,3.80996,4510000.0
2007-09-03 08:15:00,3.81823,3.81823,3.81191,3.81691,7130000.0
2007-09-03 08:16:00,3.81195,3.81761,3.81195,3.81664,4140000.0
2007-09-03 08:17:00,3.81642,3.81642,3.80921,3.8096,5630000.0
2007-09-03 08:18:00,3.81683,3.81683,3.80707,3.8158,5630000.0
2007-09-03 08:19:00,3.81243,3.81673,3.80818,3.80818,6380000.0
2007-09-03 08:20:00,3.81286,3.81856,3.8081,3.81744,6390000.0
2007-09-03 08:21:00,3.81249,3.81553,3.81249,3.81514,5270000.0
2007-09-03 08:22:00,3.81509,3.81652,3.81118,3.81652,7140000.0
2007-09-03 08:23:00,3.81528,3.81528,3.80433,3.8131,6010000.0
2007-09-03 08:24:00,3.81423,3.81652,3.80906,3.81652,3400000.0
2007-09-03 08:25:00,3.81651,3.81775,3.80887,3.81248,6030000.0
2007-09-03 08:26:00,3.81407,3.81722,3.80688,3.81722,5270000.0
2007-09-03 08:27:00,3.81212,3.81808,3.81212,3.81696,4890000.0
2007-09-03 08:28:00,3.8135,3.81919,3.80882,3.80882,5260000.0
2007-09-03 08:29:00,3.81478,3.81756,3.81102,3.81756,4140000.0
2007-09-03 08:30:00,3.80768,3.81894,3.8073,3.81046,4880000.0
2007-09-03 08:31:00,3.81508,3.81939,3.81295,3.81383,7880000.0
2007-09-03 08:32:00,3.81102,3.81657,3.8056,3.81429,6770000.0
2007-09-03 08:33:00,3.8125,3.81635,3.80407,3.81003,6760000.0
2007-09-03 08:34:00,3.81413,3.81632,3.80661,3.80661,6030000.0
2007-09-03 08:35:00,3.81654,3.81654,3.80861,3.8145,5270000.0
2007-09-03 08:36:00,3.8078,3.81769,3.8078,3.81672,5640000.0
2007-09-03 08:37:00,3.81405,3.81422,3.80365,3.80997,6030000.0
2007-09-03 08:38:00,3.81748,3.81748,3.81455,3.81457,3380000.0
2007-09-03 08:39:00,3.81629,3.81629,3.80886,3.81245,4510000.0
2007-09-03 08:40:00,3.80579,3.81518,3.80283,3.81518,3770000.0
2007-09-03 08:41:00,3.81116,3.81601,3.80712,3.81549,4510000.0
2007-09-03 08:42:00,3.81014,3.81645,3.81014,3.8113,6760000.0
2007-09-03 08:43:00,3.81577,3.81747,3.81246,3.81284,4880000.0
2007-09-03 08:44:00,3.81346,3.81842,3.80699,3.81842,10520000.0
2007-09-03 08:45:00,3.81925,3.81925,3.80771,3.81609,7140000.0
2007-09-03 08:46:00,3.80999,3.81624,3.80662,3.81047,6380000.0
2007-09-03 08:47:00,3.81143,3.81517,3.80546,3.81517,7880000.0
2007-09-03 08:48:00,3.81614,3.8201,3.80844,3.80844,7510000.0
2007-09-03 08:49:00,3.81054,3.81583,3.80683,3.81513,5630000.0
2007-09-03 08:50:00,3.81347,3.81735,3.80641,3.80648,6770000.0
2007-09-03 08:51:00,3.80997,3.81736,3.80961,3.81591,4880000.0
2007-09-03 08:52:00,3.8102,3.81485,3.80986,3.81194,4510000.0
2007-09-03 08:53:00,3.81508,3.81589,3.8053,3.81357,7140000.0
2007-09-03 08:54:00,3.81629,3.82089,3.80902,3.81292,6390000.0
2007-09-03 08:55:00,3.8112,3.81569,3.80455,3.80642,6000000.0
2007-09-03 08:56:00,3.81194,3.81797,3.81146,3.81146,4510000.0
2007-09-03 08:57:00,3.81535,3.81535,3.80557,3.81008,6010000.0
2007-09-03 08:58:00,3.81483,3.81871,3.80986,3.81684,6390000.0
2007-09-03 08:59:00,3.81352,3.81786,3.80776,3.80776,5260000.0
2007-09-03 09:00:00,3.81406,3.82103,3.81359,3.81367,7510000.0
2007-09-03 09:01:00,3.8123,3.81849,3.80945,3.81849,6770000.0
2007-09-03 09:02:00,3.81494,3.81878,3.81227,3.81566,5270000.0
2007-09-03 09:03:00,3.81696,3.81892,3.80729,3.81646,6770000.0
2007-09-03 09:04:00,3.81727,3.81727,3.81058,3.81058,1880000.0
2007-09-03 09:05:00,3.81142,3.81894,3.81065,3.81767,4880000.0
2007-09-03 09:06:00,3.81307,3.8175,3.80754,3.81711,10170000.0
2007-09-03 09:07:00,3.80863,3.81751,3.80863,3.81533,3400000.0
2007-09-03 09:08:00,3.81084,3.81772,3.81084,3.81571,6390000.0
2007-09-03 09:09:00,3.81257,3.82021,3.81229,3.81354,5630000.0
2007-09-03 09:10:00,3.81182,3.81839,3.81021,3.81557,6770000.0
2007-09-03 09:11:00,3.81575,3.81667,3.80742,3.81123,11260000.0
2007-09-03 09:12:00,3.81684,3.82081,3.81548,3.81625,6770000.0
2007-09-03 09:13:00,3.81644,3.82019,3.81002,3.81974,9400000.0
2007-09-03 09:14:00,3.81544,3.82277,3.80834,3.8174,15410000.0
2007-09-03 09:15:00,3.81627,3.81741,3.8133,3.81693,2640000.0
2007-09-03 09:16:00,3.82005,3.821,3.8153,3.8153,6020000.0
2007-09-03 09:17:00,3.81935,3.82142,3.80903,3.80903,4510000.0
2007-09-03 09:18:00,3.81386,3.81846,3.81386,3.81821,4890000.0
2007-09-03 09:19:00,3.81345,3.82028,3.80958,3.82028,4890000.0
2007-09-03 09:20:00,3.81561,3.8198,3.81172,3.81972,7510000.0
2007-09-03 09:21:00,3.81068,3.82394,3.81068,3.81531,6390000.0
2007-09-03 09:22:00,3.81714,3.81797,3.80694,3.8176,8290000.0
2007-09-03 09:23:00,3.81441,3.82029,3.81294,3.82029,6770000.0
2007-09-03 09:24:00,3.81926,3.82151,3.81164,3.81848,6390000.0
2007-09-03 09:25:00,3.81661,3.82105,3.81118,3.81915,5660000.0
2007-09-03 09:26:00,3.8182,3.8192,3.8064,3.8192,9010000.0
2007-09-03 09:27:00,3.81501,3.82343,3.81314,3.81713,4140000.0
2007-09-03 09:28:00,3.81956,3.82027,3.81097,3.82027,2630000.0
2007-09-03 09:29:00,3.81416,3.82009,3.80936,3.81018,12400000.0
2007-09-03 09:30:00,3.8168,3.82263,3.81531,3.81789,6390000.0
2007-09-03 09:31:00,3.81867,3.82002,3.81402,3.81414,5630000.0
2007-09-03 09:32:00,3.81263,3.82058,3.81263,3.82058,4510000.0
2007-09-03 09:33:00,3.81648,3.82048,3.81079,3.81985,6010000.0
2007-09-03 09:34:00,3.81645,3.82232,3.81591,3.81753,6760000.0
2007-09-03 09:35:00,3.81735,3.81985,3.81351,3.81985,5260000.0
2007-09-03 09:36:00,3.8081,3.81782,3.80637,3.81782,7520000.0
2007-09-03 09:37:00,3.8197,3.82099,3.8142,3.82071,3770000.0
2007-09-03 09:38:00,3.81614,3.82058,3.81398,3.82058,4510000.0
2007-09-03 09:39:00,3.82,3.82065,3.81054,3.81932,6760000.0
2007-09-03 09:40:00,3.81788,3.81957,3.81033,3.81033,7880000.0
2007-09-03 09:41:00,3.81237,3.81977,3.80829,3.81354,6010000.0
2007-09-03 09:42:00,3.81465,3.82209,3.81465,3.81834,5280000.0
2007-09-03 09:43:00,3.81261,3.82436,3.81248,3.81881,5250000.0
2007-09-03 09:44:00,3.81856,3.82338,3.8163,3.82201,11660000.0
2007-09-03 09:45:00,3.82074,3.82088,3.80939,3.82088,4510000.0
2007-09-03 09:46:00,3.8207,3.8207,3.80838,3.81953,8640000.0
2007-09-03 09:47:00,3.81745,3.81745,3.80533,3.81655,7130000.0
2007-09-03 09:48:00,3.81885,3.81892,3.81141,3.81892,5630000.0
2007-09-03 09:49:00,3.81103,3.8213,3.81022,3.82015,4880000.0
2007-09-03 09:50:00,3.80993,3.81939,3.80478,3.81882,5650000.0
2007-09-03 09:51:00,3.81651,3.81918,3.81281,3.81659,4880000.0
2007-09-03 09:52:00,3.81497,3.81741,3.8133,3.81649,4880000.0
2007-09-03 09:53:00,3.81634,3.82033,3.80953,3.81087,7140000.0
2007-09-03 09:54:00,3.816,3.81741,3.80809,3.81741,4140000.0
2007-09-03 09:55:00,3.81936,3.81936,3.8103,3.8103,4510000.0
2007-09-03 09:56:00,3.81766,3.8186,3.81022,3.81281,6380000.0
2007-09-03 09:57:00,3.8175,3.8175,3.80771,3.80771,4880000.0
2007-09-03 09:58:00,3.81827,3.81827,3.80584,3.81772,6760000.0
2007-09-03 09:59:00,3.81839,3.81928,3.80852,3.81928,11280000.0
2007-09-03 10:00:00,3.81873,3.81998,3.81027,3.8161,5260000.0
2007-09-03 10:01:00,3.8145,3.81831,3.81204,3.81602,4510000.0
2007-09-03 10:02:00,3.8178,3.81903,3.80908,3.81773,7140000.0
2007-09-03 10:03:00,3.81508,3.8215,3.8104,3.81492,10150000.0
2007-09-03 10:04:00,3.81721,3.819,3.81251,3.81304,6760000.0
2007-09-03 10:05:00,3.82042,3.82042,3.81045,3.81107,4890000.0
2007-09-03 10:06:00,3.81915,3.81915,3.80865,3.81843,4520000.0
2007-09-03 10:07:00,3.81927,3.81927,3.80602,3.80826,5630000.0
2007-09-03 10:08:00,3.8192,3.81976,3.81363,3.81976,7160000.0
2007-09-03 10:09:00,3.81832,3.81909,3.80711,3.81909,7510000.0
2007-09-03 10:10:00,3.81076,3.82252,3.81076,3.81723,7880000.0
2007-09-03 10:11:00,3.81823,3.82062,3.81145,3.81651,9780000.0
2007-09-03 10:12:00,3.81915,3.81961,3.81208,3.81565,5650000.0
2007-09-03 10:13:00,3.81785,3.8184,3.81204,3.81204,6010000.0
2007-09-03 10:14:00,3.81337,3.81794,3.80704,3.81055,11290000.0
2007-09-03 10:15:00,3.81735,3.82039,3.81144,3.81986,5650000.0
2007-09-03 10:16:00,3.81633,3.81815,3.81084,3.81815,5250000.0
2007-09-03 10:17:00,3.81009,3.81607,3.80709,3.81121,5630000.0
2007-09-03 10:18:00,3.81528,3.82038,3.81056,3.81445,4140000.0
2007-09-03 10:19:00,3.81545,3.82218,3.80892,3.8169,7130000.0
2007-09-03 10:20:00,3.81936,3.81936,3.80826,3.81534,9390000.0
2007-09-03 10:21:00,3.81481,3.81869,3.80828,3.81832,11260000.0
2007-09-03 10:22:00,3.81445,3.81909,3.80892,3.81444,5640000.0
2007-09-03 10:23:00,3.80718,3.81729,3.80718,3.81457,4880000.0
2007-09-03 10:24:00,3.81527,3.8194,3.80855,3.8194,7880000.0
2007-09-03 10:25:00,3.81117,3.81642,3.81056,3.81171,6010000.0
2007-09-03 10:26:00,3.81867,3.81936,3.80952,3.81311,6390000.0
2007-09-03 10:27:00,3.81895,3.81895,3.80904,3.8182,6010000.0
2007-09-03 10:28:00,3.81439,3.819,3.8142,3.81456,4880000.0
2007-09-03 10:29:00,3.81232,3.81834,3.80691,3.81661,15420000.0
2007-09-03 10:30:00,3.81947,3.81947,3.81072,3.8178,6770000.0
2007-09-03 10:31:00,3.81542,3.81851,3.80665,3.81795,9020000.0
2007-09-03 10:32:00,3.81337,3.81556,3.80612,3.81556,4890000.0
2007-09-03 10:33:00,3.81235,3.81836,3.8069,3.81836,3780000.0
2007-09-03 10:34:00,3.81821,3.81972,3.81034,3.8107,7140000.0
2007-09-03 10:35:00,3.81232,3.81935,3.81232,3.81332,5630000.0
2007-09-03 10:36:00,3.81821,3.81879,3.81156,3.81538,6010000.0
2007-09-03 10:37:00,3.81586,3.81674,3.81118,3.81674,7890000.0
2007-09-03 10:38:00,3.81311,3.81788,3.81269,3.81704,5640000.0
2007-09-03 10:39:00,3.81229,3.81965,3.81229,3.81562,5250000.0
2007-09-03 10:40:00,3.82049,3.82078,3.81215,3.81705,6010000.0
2007-09-03 10:41:00,3.81277,3.81611,3.80712,3.81611,5630000.0
2007-09-03 10:42:00,3.81374,3.81983,3.80935,3.81324,4900000.0
2007-09-03 10:43:00,3.81538,3.81818,3.8075,3.81033,6390000.0
2007-09-03 10:44:00,3.81487,3.82322,3.81473,3.81477,6010000.0
2007-09-03 10:45:00,3.81943,3.81943,3.80902,3.81559,7130000.0
2007-09-03 10:46:00,3.81446,3.81446,3.80612,3.81423,3770000.0
2007-09-03 10:47:00,3.81476,3.81921,3.81467,3.81921,4880000.0
2007-09-03 10:48:00,3.8196,3.8196,3.80892,3.81319,6390000.0
2007-09-03 10:49:00,3.81479,3.81953,3.81234,3.81403,7880000.0
2007-09-03 10:50:00,3.8192,3.8192,3.81275,3.81755,6770000.0
2007-09-03 10:51:00,3.81276,3.81709,3.80543,3.81584,5630000.0
2007-09-03 10:52:00,3.81758,3.81818,3.81136,3.81526,5260000.0
2007-09-03 10:53:00,3.81565,3.81696,3.80782,3.81696,5270000.0
2007-09-03 10:54:00,3.81392,3.81747,3.80617,3.81503,5260000.0
2007-09-03 10:55:00,3.81668,3.81925,3.81393,3.81753,7520000.0
2007-09-03 10:56:00,3.81391,3.81838,3.80587,3.80927,7140000.0
2007-09-03 10:57:00,3.81099,3.81586,3.80831,3.81586,6010000.0
2007-09-03 10:58:00,3.81443,3.8165,3.81062,3.81639,3780000.0
2007-09-03 10:59:00,3.81648,3.81648,3.80704,3.81578,5650000.0
2007-09-03 11:00:00,3.81239,3.81676,3.8059,3.80657,12410000.0
2007-09-03 11:01:00,3.81439,3.81571,3.81199,3.81422,5630000.0
2007-09-03 11:02:00,3.8079,3.8167,3.80501,3.80501,6020000.0
2007-09-03 11:03:00,3.81218,3.8167,3.80742,3.8121,6390000.0
2007-09-03 11:04:00,3.81206,3.81456,3.80607,3.81141,4510000.0
2007-09-03 11:05:00,3.8134,3.81944,3.80725,3.81852,6390000.0
2007-09-03 11:06:00,3.81741,3.81832,3.80801,3.81525,5650000.0
2007-09-03 11:07:00,3.80798,3.81737,3.80798,3.81185,6000000.0
2007-09-03 11:08:00,3.8166,3.81667,3.80656,3.8152,6390000.0
2007-09-03 11:09:00,3.81279,3.81374,3.80412,3.81287,4150000.0
2007-09-03 11:10:00,3.81302,3.81811,3.8074,3.81422,6380000.0
2007-09-03 11:11:00,3.81806,3.82024,3.80788,3.81939,5290000.0
2007-09-03 11:12:00,3.81452,3.81493,3.80493,3.81452,7880000.0
2007-09-03 11:13:00,3.81442,3.81725,3.80984,3.81472,5630000.0
2007-09-03 11:14:00,3.81206,3.8183,3.8062,3.81678,11270000.0
2007-09-03 11:15:00,3.8117,3.81716,3.81024,3.81716,5260000.0
2007-09-03 11:16:00,3.81026,3.81616,3.80636,3.81315,4520000.0
2007-09-03 11:17:00,3.81506,3.81506,3.80595,3.808,5250000.0
2007-09-03 11:18:00,3.81414,3.81521,3.80429,3.81363,4140000.0
2007-09-03 11:19:00,3.80883,3.81402,3.80758,3.81397,3770000.0
2007-09-03 11:20:00,3.80498,3.8153,3.80498,3.8153,4510000.0
2007-09-03 11:21:00,3.81487,3.81487,3.80221,3.81349,7880000.0
2007-09-03 11:22:00,3.81468,3.81468,3.81155,3.8129,6020000.0
2007-09-03 11:23:00,3.81168,3.81251,3.80527,3.81028,4510000.0
2007-09-03 11:24:00,3.80791,3.81312,3.80194,3.80655,5250000.0
2007-09-03 11:25:00,3.80824,3.81284,3.80433,3.81284,6010000.0
2007-09-03 11:26:00,3.8089,3.81339,3.80713,3.81231,4140000.0
2007-09-03 11:27:00,3.81256,3.81256,3.80619,3.81254,6760000.0
2007-09-03 11:28:00,3.80901,3.81445,3.80466,3.81279,6760000.0
2007-09-03 11:29:00,3.80606,3.81377,3.80606,3.80977,10520000.0
2007-09-03 11:30:00,3.81306,3.81306,3.80298,3.80298,5640000.0
2007-09-03 11:31:00,3.80264,3.81252,3.80264,3.81252,5250000.0
2007-09-03 11:32:00,3.81103,3.81146,3.80098,3.80793,7140000.0
2007-09-03 11:33:00,3.8122,3.81428,3.80371,3.81338,5640000.0
2007-09-03 11:34:00,3.81313,3.81313,3.8063,3.80861,4510000.0
2007-09-03 11:35:00,3.80912,3.81181,3.80552,3.81155,6010000.0
2007-09-03 11:36:00,3.81238,3.81295,3.80206,3.81263,8630000.0
2007-09-03 11:37:00,3.81319,3.81514,3.80947,3.81417,6760000.0
2007-09-03 11:38:00,3.81163,3.814,3.80368,3.814,5260000.0
2007-09-03 11:40:00,3.80713,3.81261,3.80347,3.80347,4140000.0
2007-09-03 11:41:00,3.81262,3.81364,3.80706,3.81273,4160000.0
2007-09-03 11:42:00,3.8127,3.81322,3.80697,3.80697,4510000.0
2007-09-03 11:43:00,3.80701,3.81066,3.80149,3.80884,7520000.0
2007-09-03 11:44:00,3.80876,3.81191,3.80552,3.80552,4520000.0
2007-09-03 11:45:00,3.80679,3.81147,3.80679,3.81019,4880000.0
2007-09-03 11:46:00,3.80331,3.81227,3.80331,3.80606,7140000.0
2007-09-03 11:47:00,3.80624,3.81356,3.80624,3.81356,5630000.0
2007-09-03 11:48:00,3.81278,3.81278,3.79989,3.80805,6390000.0
2007-09-03 11:49:00,3.80824,3.81196,3.80397,3.80713,6010000.0
2007-09-03 11:50:00,3.81345,3.81361,3.80436,3.80881,6380000.0
2007-09-03 11:51:00,3.81319,3.81329,3.80806,3.80991,5630000.0
2007-09-03 11:52:00,3.81153,3.8127,3.80534,3.81114,4890000.0
2007-09-03 11:53:00,3.80647,3.81414,3.80419,3.80419,7140000.0
2007-09-03 11:54:00,3.81265,3.81396,3.80737,3.80737,5650000.0
2007-09-03 11:55:00,3.80395,3.81003,3.80026,3.80772,4890000.0
2007-09-03 11:56:00,3.80576,3.81159,3.80572,3.80596,5250000.0
2007-09-03 11:57:00,3.80246,3.81037,3.80174,3.80533,6380000.0
2007-09-03 11:58:00,3.80721,3.81119,3.80292,3.80429,5640000.0
2007-09-03 11:59:00,3.81137,3.81391,3.80725,3.81295,9380000.0
2007-09-03 12:00:00,3.80756,3.81192,3.80489,3.81118,4880000.0
2007-09-03 12:01:00,3.80728,3.81209,3.80317,3.80893,7140000.0
2007-09-03 12:02:00,3.8108,3.81309,3.80229,3.81309,5660000.0
2007-09-03 12:03:00,3.8076,3.81156,3.80625,3.81156,4140000.0
2007-09-03 12:04:00,3.81346,3.81346,3.80567,3.81228,5640000.0
2007-09-03 12:05:00,3.81188,3.81188,3.80285,3.80653,4520000.0
2007-09-03 12:06:00,3.80277,3.8116,3.80277,3.80437,4140000.0
2007-09-03 12:07:00,3.80752,3.81887,3.80616,3.80996,5630000.0
2007-09-03 12:08:00,3.80793,3.8116,3.80087,3.8116,4510000.0
2007-09-03 12:09:00,3.80898,3.81372,3.80705,3.81311,4520000.0
2007-09-03 12:10:00,3.80864,3.81185,3.8067,3.81011,5250000.0
2007-09-03 12:11:00,3.81374,3.81374,3.80087,3.80087,4880000.0
2007-09-03 12:12:00,3.81283,3.81368,3.80669,3.80827,6020000.0
2007-09-03 12:13:00,3.80499,3.81089,3.80449,3.80594,4510000.0
2007-09-03 12:14:00,3.81363,3.81459,3.80271,3.81275,6390000.0
2007-09-03 12:15:00,3.81334,3.81371,3.80617,3.81371,9030000.0
2007-09-03 12:16:00,3.81067,3.81345,3.806,3.80921,4510000.0
2007-09-03 12:17:00,3.81127,3.81328,3.80833,3.80839,4510000.0
2007-09-03 12:18:00,3.81169,3.81328,3.80705,3.81305,6010000.0
2007-09-03 12:19:00,3.81339,3.81339,3.80399,3.80828,5250000.0
2007-09-03 12:20:00,3.81235,3.81235,3.80527,3.8094,5260000.0
2007-09-03 12:21:00,3.81385,3.81385,3.80481,3.80926,4910000.0
2007-09-03 12:22:00,3.80888,3.81404,3.80888,3.80982,5260000.0
2007-09-03 12:23:00,3.81055,3.81618,3.80881,3.80975,4150000.0
2007-09-03 12:24:00,3.8069,3.82055,3.8069,3.81595,6400000.0
2007-09-03 12:25:00,3.81148,3.81369,3.80394,3.81002,9400000.0
2007-09-03 12:26:00,3.80594,3.81209,3.80273,3.80343,8270000.0
2007-09-03 12:28:00,3.81332,3.81332,3.80619,3.81307,5630000.0
2007-09-03 12:29:00,3.81007,3.81315,3.80471,3.81009,4150000.0
2007-09-03 12:30:00,3.81276,3.81287,3.80199,3.81287,17290000.0
2007-09-03 12:31:00,3.80806,3.81338,3.80606,3.80838,5640000.0
2007-09-03 12:32:00,3.80091,3.81078,3.80091,3.80533,6390000.0
2007-09-03 12:33:00,3.80995,3.8116,3.79995,3.80747,5630000.0
2007-09-03 12:34:00,3.8092,3.81558,3.8092,3.81449,3770000.0
2007-09-03 12:35:00,3.80356,3.81138,3.80356,3.81138,4890000.0
2007-09-03 12:36:00,3.80886,3.80974,3.79862,3.80604,4880000.0
2007-09-03 12:38:00,3.8044,3.8111,3.8044,3.8111,5640000.0
2007-09-03 12:39:00,3.79806,3.81131,3.79803,3.81068,6030000.0
2007-09-03 12:40:00,3.80581,3.8173,3.80581,3.81536,4890000.0
2007-09-03 12:41:00,3.80788,3.81103,3.80092,3.81013,6380000.0
2007-09-03 12:42:00,3.80435,3.81256,3.79982,3.81256,7900000.0
2007-09-03 12:43:00,3.80877,3.81238,3.80804,3.80817,5270000.0
2007-09-03 12:44:00,3.81372,3.81494,3.80826,3.81218,6760000.0
2007-09-03 12:45:00,3.8129,3.81341,3.80423,3.80917,5630000.0
2007-09-03 12:46:00,3.81254,3.81323,3.80203,3.8129,5260000.0
2007-09-03 12:47:00,3.80618,3.81004,3.80461,3.80705,3770000.0
2007-09-03 12:48:00,3.80112,3.81063,3.80112,3.80612,5260000.0
2007-09-03 12:49:00,3.80808,3.81519,3.80592,3.80621,5250000.0
2007-09-03 12:50:00,3.8143,3.81469,3.80262,3.81099,3770000.0
2007-09-03 12:51:00,3.81078,3.81584,3.80936,3.81301,4890000.0
2007-09-03 12:52:00,3.81381,3.81407,3.80776,3.81407,6000000.0
2007-09-03 12:53:00,3.81009,3.81334,3.80322,3.81334,5640000.0
2007-09-03 12:54:00,3.81142,3.81296,3.80035,3.81296,4520000.0
2007-09-03 12:55:00,3.80611,3.81213,3.80567,3.81213,3400000.0
2007-09-03 12:56:00,3.80958,3.81415,3.80934,3.81093,6380000.0
2007-09-03 12:57:00,3.80563,3.8153,3.80425,3.8153,10140000.0
2007-09-03 12:58:00,3.80944,3.81502,3.8041,3.81452,7510000.0
2007-09-03 12:59:00,3.81705,3.81705,3.80675,3.81099,4890000.0
2007-09-03 13:00:00,3.81556,3.81556,3.80831,3.81131,8270000.0
2007-09-03 13:01:00,3.81178,3.81513,3.80481,3.81484,8640000.0
2007-09-03 13:02:00,3.8104,3.8145,3.80342,3.81293,5630000.0
2007-09-03 13:03:00,3.81228,3.81536,3.80307,3.81536,9010000.0
2007-09-03 13:04:00,3.81281,3.81695,3.80738,3.81337,5270000.0
2007-09-03 13:05:00,3.81192,3.81465,3.80256,3.81329,4890000.0
2007-09-03 13:06:00,3.81415,3.81846,3.8083,3.81422,6010000.0
2007-09-03 13:07:00,3.81335,3.81655,3.80977,3.80977,5260000.0
2007-09-03 13:08:00,3.81569,3.8178,3.81184,3.812,5630000.0
2007-09-03 13:09:00,3.81103,3.81671,3.80462,3.81627,13150000.0
2007-09-03 13:10:00,3.81009,3.8151,3.80772,3.8151,4510000.0
2007-09-03 13:11:00,3.8154,3.8154,3.80271,3.81294,5250000.0
2007-09-03 13:12:00,3.81292,3.81292,3.80273,3.80659,6400000.0
2007-09-03 13:13:00,3.81388,3.814,3.80354,3.814,5660000.0
2007-09-03 13:14:00,3.81068,3.81541,3.80543,3.81308,9380000.0
2007-09-03 13:15:00,3.80943,3.81558,3.80771,3.80771,7880000.0
2007-09-03 13:16:00,3.81127,3.81405,3.80483,3.81078,6000000.0
2007-09-03 13:17:00,3.81054,3.81534,3.80628,3.81343,4890000.0
2007-09-03 13:18:00,3.81323,3.8155,3.80529,3.81519,6390000.0
2007-09-03 13:19:00,3.8102,3.81544,3.80416,3.81544,5640000.0
2007-09-03 13:20:00,3.81032,3.8115,3.80289,3.8098,5630000.0
2007-09-03 13:21:00,3.81563,3.81563,3.80599,3.81539,7510000.0
2007-09-03 13:22:00,3.80728,3.81899,3.80728,3.8134,6010000.0
2007-09-03 13:23:00,3.81719,3.81786,3.81055,3.8151,7130000.0
2007-09-03 13:24:00,3.81146,3.8175,3.80711,3.8175,4510000.0
2007-09-03 13:25:00,3.81576,3.81769,3.80789,3.81693,6760000.0
2007-09-03 13:26:00,3.8155,3.81756,3.81071,3.81644,6000000.0
2007-09-03 13:27:00,3.81799,3.81799,3.81251,3.81353,5270000.0
2007-09-03 13:28:00,3.81274,3.81688,3.80837,3.81688,6400000.0
2007-09-03 13:29:00,3.81679,3.81759,3.81065,3.81683,4140000.0
2007-09-03 13:30:00,3.81141,3.81673,3.81141,3.81531,7140000.0
2007-09-03 13:31:00,3.8181,3.8181,3.81012,3.81348,5250000.0
2007-09-03 13:32:00,3.81684,3.81684,3.80959,3.81587,4890000.0
2007-09-03 13:33:00,3.81,3.81655,3.80581,3.81272,10160000.0
2007-09-03 13:34:00,3.81561,3.81747,3.8088,3.81168,7140000.0
2007-09-03 13:35:00,3.81382,3.81731,3.80741,3.81545,4520000.0
2007-09-03 13:36:00,3.81078,3.8174,3.8094,3.81685,6760000.0
2007-09-03 13:37:00,3.81352,3.81368,3.80412,3.81368,6020000.0
2007-09-03 13:38:00,3.81352,3.81352,3.80445,3.80906,6770000.0
2007-09-03 13:39:00,3.81702,3.81702,3.8093,3.81074,3770000.0
2007-09-03 13:40:00,3.80752,3.81735,3.80658,3.81709,7130000.0
2007-09-03 13:41:00,3.8168,3.81757,3.80805,3.80805,6010000.0
2007-09-03 13:42:00,3.81358,3.81773,3.80512,3.816,5640000.0
2007-09-03 13:43:00,3.81158,3.81709,3.80809,3.81503,5640000.0
2007-09-03 13:44:00,3.81627,3.81708,3.80664,3.81167,9760000.0
2007-09-03 13:45:00,3.81668,3.81668,3.80794,3.8121,6400000.0
2007-09-03 13:46:00,3.81142,3.81916,3.80912,3.81546,9760000.0
2007-09-03 13:47:00,3.81583,3.81878,3.80985,3.81025,5260000.0
2007-09-03 13:48:00,3.81284,3.82152,3.8092,3.81863,6010000.0
2007-09-03 13:49:00,3.81073,3.81633,3.81073,3.81267,5630000.0
2007-09-03 13:50:00,3.81611,3.81655,3.80514,3.81648,6400000.0
2007-09-03 13:51:00,3.81723,3.81723,3.8092,3.81294,4510000.0
2007-09-03 13:52:00,3.81244,3.81792,3.80724,3.80724,5270000.0
2007-09-03 13:53:00,3.81048,3.81601,3.80364,3.80632,9760000.0
2007-09-03 13:54:00,3.81252,3.81252,3.80293,3.80312,13160000.0
2007-09-03 13:55:00,3.81656,3.81729,3.81188,3.81729,6020000.0
2007-09-03 13:56:00,3.81623,3.81623,3.80777,3.81325,5250000.0
2007-09-03 13:57:00,3.81143,3.81392,3.80502,3.8082,5640000.0
2007-09-03 13:58:00,3.81021,3.81672,3.80873,3.81585,5630000.0
2007-09-03 13:59:00,3.81509,3.81725,3.81014,3.81393,6770000.0
2007-09-03 14:00:00,3.816,3.81665,3.80557,3.81477,10160000.0
2007-09-03 14:01:00,3.81148,3.8157,3.80475,3.8147,4140000.0
2007-09-03 14:02:00,3.81283,3.81779,3.80688,3.81296,6390000.0
2007-09-03 14:03:00,3.81192,3.81368,3.80442,3.81281,13140000.0
2007-09-03 14:04:00,3.817,3.817,3.80701,3.80701,5260000.0
2007-09-03 14:05:00,3.80975,3.81632,3.80559,3.81227,4890000.0
2007-09-03 14:06:00,3.81311,3.81872,3.80696,3.81144,8290000.0
2007-09-03 14:07:00,3.8164,3.81644,3.80682,3.81624,6760000.0
2007-09-03 14:08:00,3.80381,3.81535,3.80346,3.81535,5270000.0
2007-09-03 14:09:00,3.80813,3.81568,3.80813,3.81134,4890000.0
2007-09-03 14:10:00,3.81464,3.81848,3.80656,3.81237,7130000.0
2007-09-03 14:11:00,3.81446,3.81488,3.80407,3.81143,7880000.0
2007-09-03 14:12:00,3.81142,3.81621,3.80676,3.81494,6760000.0
2007-09-03 14:13:00,3.81212,3.81714,3.80902,3.81554,6760000.0
2007-09-03 14:14:00,3.8158,3.8158,3.80404,3.81284,4140000.0
2007-09-03 14:15:00,3.81481,3.81659,3.81054,3.81063,7910000.0
2007-09-03 14:16:00,3.81502,3.81574,3.80674,3.81526,6760000.0
2007-09-03 14:17:00,3.81382,3.81437,3.80536,3.81437,5270000.0
2007-09-03 14:18:00,3.80785,3.81506,3.80572,3.81105,4900000.0
2007-09-03 14:19:00,3.81445,3.81579,3.80923,3.81403,4520000.0
2007-09-03 14:20:00,3.80796,3.81682,3.80733,3.80733,4140000.0
2007-09-03 14:21:00,3.81233,3.81742,3.8099,3.81672,5640000.0
2007-09-03 14:22:00,3.81381,3.81689,3.80691,3.80691,6770000.0
2007-09-03 14:23:00,3.81251,3.81871,3.8095,3.8095,7140000.0
2007-09-03 14:24:00,3.81185,3.81685,3.80523,3.81449,9020000.0
2007-09-03 14:25:00,3.81573,3.81805,3.80923,3.80923,10520000.0
2007-09-03 14:26:00,3.81111,3.81796,3.81111,3.81244,4520000.0
2007-09-03 14:27:00,3.8179,3.81798,3.80829,3.81766,6010000.0
2007-09-03 14:28:00,3.81196,3.81738,3.81153,3.81407,6400000.0
2007-09-03 14:29:00,3.81578,3.81673,3.81055,3.81673,4510000.0
2007-09-03 14:30:00,3.81665,3.81687,3.80769,3.81687,7520000.0
2007-09-03 14:31:00,3.80955,3.81579,3.80955,3.81562,5650000.0
2007-09-03 14:32:00,3.80658,3.81573,3.80429,3.81513,7890000.0
2007-09-03 14:33:00,3.81521,3.81582,3.80516,3.81389,7510000.0
2007-09-03 14:34:00,3.81022,3.81653,3.81022,3.81653,4880000.0
2007-09-03 14:35:00,3.81649,3.81716,3.80782,3.81716,4890000.0
2007-09-03 14:36:00,3.81549,3.81549,3.8052,3.8145,6760000.0
2007-09-03 14:37:00,3.8131,3.81588,3.80989,3.80989,4880000.0
2007-09-03 14:38:00,3.81532,3.81665,3.81063,3.81665,7140000.0
2007-09-03 14:39:00,3.81016,3.81716,3.81016,3.81571,5260000.0
2007-09-03 14:40:00,3.81252,3.81521,3.81075,3.81075,4140000.0
2007-09-03 14:41:00,3.8137,3.81504,3.80674,3.81282,4880000.0
2007-09-03 14:42:00,3.81483,3.8149,3.80533,3.81002,6780000.0
2007-09-03 14:43:00,3.8168,3.81899,3.81106,3.81787,7130000.0
2007-09-03 14:44:00,3.81586,3.81757,3.80591,3.81106,9010000.0
2007-09-03 14:45:00,3.81565,3.81746,3.80523,3.81459,7510000.0
2007-09-03 14:46:00,3.81532,3.81804,3.80878,3.81254,5640000.0
2007-09-03 14:47:00,3.80892,3.81577,3.80439,3.81398,7140000.0
2007-09-03 14:48:00,3.81451,3.8153,3.80488,3.81078,5260000.0
2007-09-03 14:49:00,3.81716,3.81863,3.81214,3.81675,6390000.0
2007-09-03 14:50:00,3.80743,3.81639,3.80743,3.81639,7540000.0
2007-09-03 14:51:00,3.81146,3.81647,3.80847,3.80847,5630000.0
2007-09-03 14:52:00,3.8161,3.8161,3.8036,3.8036,4890000.0
2007-09-03 14:53:00,3.81495,3.81728,3.80749,3.81688,7880000.0
2007-09-03 14:54:00,3.81168,3.81517,3.8057,3.81476,5640000.0
2007-09-03 14:55:00,3.81614,3.81614,3.80397,3.81269,7140000.0
2007-09-03 14:56:00,3.80771,3.81609,3.80771,3.80802,6380000.0
2007-09-03 14:57:00,3.813,3.81954,3.81027,3.81751,6760000.0
2007-09-03 14:58:00,3.80359,3.81399,3.80319,3.80612,5630000.0
2007-09-03 14:59:00,3.81298,3.81373,3.80403,3.80406,10540000.0
2007-09-03 15:00:00,3.81672,3.81672,3.80905,3.81231,9030000.0
2007-09-03 15:01:00,3.81363,3.8163,3.80931,3.8163,7890000.0
2007-09-03 15:02:00,3.80797,3.81539,3.80481,3.81539,7510000.0
2007-09-03 15:03:00,3.81751,3.81979,3.80895,3.81116,6390000.0
2007-09-03 15:04:00,3.8137,3.81795,3.80697,3.81617,9390000.0
2007-09-03 15:05:00,3.81031,3.81642,3.80711,3.81546,5630000.0
2007-09-03 15:06:00,3.81006,3.81606,3.80597,3.81425,8270000.0
2007-09-03 15:07:00,3.80519,3.8147,3.80519,3.8147,5630000.0
2007-09-03 15:08:00,3.81109,3.81212,3.80713,3.80713,4520000.0
2007-09-03 15:09:00,3.81557,3.81568,3.80564,3.80564,6760000.0
2007-09-03 15:10:00,3.81486,3.81486,3.80464,3.81451,7890000.0
2007-09-03 15:11:00,3.80212,3.81173,3.80212,3.80802,5260000.0
2007-09-03 15:12:00,3.80809,3.81252,3.80809,3.81252,4520000.0
2007-09-03 15:13:00,3.81521,3.81521,3.80485,3.8077,4510000.0
2007-09-03 15:14:00,3.81481,3.81557,3.80393,3.81444,14270000.0
2007-09-03 15:15:00,3.81159,3.81504,3.80933,3.80933,4510000.0
2007-09-03 15:16:00,3.80975,3.81489,3.80565,3.81364,4520000.0
2007-09-03 15:17:00,3.81548,3.81548,3.80529,3.81506,9020000.0
2007-09-03 15:18:00,3.81518,3.81557,3.80557,3.81519,6760000.0
2007-09-03 15:19:00,3.80922,3.81387,3.80518,3.80518,4140000.0
2007-09-03 15:20:00,3.81519,3.81519,3.80547,3.80823,5630000.0
2007-09-03 15:21:00,3.81116,3.81686,3.80539,3.80856,9020000.0
2007-09-03 15:22:00,3.80812,3.81543,3.80812,3.81543,4880000.0
2007-09-03 15:23:00,3.81372,3.81642,3.80688,3.81642,7140000.0
2007-09-03 15:24:00,3.81056,3.81499,3.80415,3.81249,7500000.0
2007-09-03 15:25:00,3.81501,3.81501,3.80668,3.80668,5250000.0
2007-09-03 15:26:00,3.81427,3.81427,3.80356,3.81128,5650000.0
2007-09-03 15:27:00,3.80984,3.81612,3.80431,3.81074,9400000.0
2007-09-03 15:28:00,3.80946,3.81409,3.80748,3.80833,4880000.0
2007-09-03 15:29:00,3.80777,3.81168,3.80212,3.80212,4890000.0
2007-09-03 15:30:00,3.8144,3.8144,3.80524,3.80524,7900000.0
2007-09-03 15:31:00,3.81167,3.81547,3.80432,3.80803,7510000.0
2007-09-03 15:32:00,3.81292,3.81381,3.8056,3.81381,4880000.0
2007-09-03 15:33:00,3.8154,3.81544,3.80825,3.81515,4880000.0
2007-09-03 15:34:00,3.81179,3.81598,3.80873,3.81302,7510000.0
2007-09-03 15:35:00,3.80961,3.81399,3.80763,3.808,6760000.0
2007-09-03 15:36:00,3.81177,3.81228,3.80371,3.80967,7500000.0
2007-09-03 15:37:00,3.81338,3.81349,3.80072,3.80072,4890000.0
2007-09-03 15:38:00,3.80995,3.8151,3.80626,3.81316,6760000.0
2007-09-03 15:39:00,3.81324,3.81324,3.80621,3.80941,6000000.0
2007-09-03 15:40:00,3.81213,3.81396,3.80406,3.81289,5650000.0
2007-09-03 15:41:00,3.81005,3.81431,3.80297,3.81203,9380000.0
2007-09-03 15:42:00,3.80856,3.8133,3.80679,3.80679,4890000.0
2007-09-03 15:43:00,3.80398,3.81187,3.80398,3.81187,4880000.0
2007-09-03 15:44:00,3.81117,3.81307,3.80121,3.81307,6030000.0
2007-09-03 15:45:00,3.81087,3.81412,3.80522,3.81412,4140000.0
2007-09-03 15:47:00,3.80044,3.8117,3.80044,3.80825,6020000.0
2007-09-03 15:48:00,3.80865,3.8118,3.80661,3.81111,6390000.0
2007-09-03 15:49:00,3.80534,3.81491,3.80485,3.80726,4880000.0
2007-09-03 15:50:00,3.80996,3.81336,3.80671,3.81336,4890000.0
2007-09-03 15:51:00,3.80644,3.81091,3.80558,3.81018,6770000.0
2007-09-03 15:52:00,3.80836,3.8128,3.80564,3.8128,6020000.0
2007-09-03 15:53:00,3.80596,3.81243,3.80234,3.8085,7150000.0
2007-09-03 15:54:00,3.80843,3.8121,3.80436,3.80823,7140000.0
2007-09-03 15:55:00,3.81181,3.81244,3.80603,3.81191,4510000.0
2007-09-03 15:56:00,3.81245,3.81245,3.80566,3.81161,5260000.0
2007-09-03 15:57:00,3.80814,3.81288,3.80569,3.81288,5630000.0
2007-09-03 15:58:00,3.81123,3.81299,3.80819,3.81299,7510000.0
2007-09-03 15:59:00,3.8083,3.81257,3.8054,3.81257,11640000.0
2007-09-03 16:00:00,3.81349,3.81396,3.80848,3.81255,5260000.0
2007-09-03 16:01:00,3.80944,3.81309,3.80227,3.80773,9400000.0
2007-09-03 16:02:00,3.80693,3.81225,3.80693,3.81225,4890000.0
2007-09-03 16:03:00,3.80743,3.81195,3.80743,3.81195,4890000.0
2007-09-03 16:04:00,3.80952,3.81187,3.80338,3.81187,5270000.0
2007-09-03 16:05:00,3.80747,3.81253,3.80556,3.81253,4900000.0
2007-09-03 16:06:00,3.81224,3.81277,3.80213,3.80771,9760000.0
2007-09-03 16:07:00,3.81143,3.8129,3.80476,3.8129,4880000.0
2007-09-03 16:08:00,3.81044,3.8145,3.80443,3.81285,7130000.0
2007-09-03 16:09:00,3.80969,3.81448,3.80889,3.80889,7880000.0
2007-09-03 16:10:00,3.81299,3.81299,3.79916,3.81136,10530000.0
2007-09-03 16:11:00,3.81188,3.81237,3.80578,3.8097,6770000.0
2007-09-03 16:12:00,3.80723,3.81527,3.80612,3.81248,7890000.0
2007-09-03 16:13:00,3.81174,3.81283,3.80723,3.81283,6760000.0
2007-09-03 16:14:00,3.81313,3.81388,3.80269,3.80957,4880000.0
2007-09-03 16:15:00,3.81036,3.81036,3.80153,3.80153,4880000.0
2007-09-03 16:16:00,3.81297,3.81371,3.80855,3.80968,7510000.0
2007-09-03 16:17:00,3.80932,3.81232,3.80647,3.80957,4510000.0
2007-09-03 16:18:00,3.80651,3.81325,3.80104,3.81325,8280000.0
2007-09-03 16:19:00,3.81175,3.81257,3.80878,3.81257,4520000.0
2007-09-03 16:20:00,3.80769,3.81527,3.80437,3.80917,6390000.0
2007-09-03 16:21:00,3.81338,3.81501,3.80874,3.81011,5270000.0
2007-09-03 16:22:00,3.80725,3.81203,3.80177,3.81203,4140000.0
2007-09-03 16:23:00,3.81283,3.81349,3.81205,3.81345,6390000.0
2007-09-03 16:24:00,3.81009,3.8153,3.80747,3.81348,6770000.0
2007-09-03 16:25:00,3.80841,3.80974,3.80418,3.80974,4510000.0
2007-09-03 16:26:00,3.8124,3.81545,3.80622,3.81323,4150000.0
2007-09-03 16:27:00,3.80377,3.8107,3.79852,3.8107,11280000.0
2007-09-03 16:28:00,3.8095,3.81286,3.8065,3.81162,6770000.0
2007-09-03 16:29:00,3.80961,3.81158,3.80585,3.80977,4890000.0
2007-09-03 16:30:00,3.81266,3.81266,3.80536,3.80948,5650000.0
2007-09-03 16:31:00,3.81138,3.81297,3.80448,3.80778,10530000.0
2007-09-03 16:32:00,3.80908,3.81226,3.80572,3.80994,6000000.0
2007-09-03 16:33:00,3.81066,3.81389,3.80792,3.8138,5640000.0
2007-09-03 16:34:00,3.81265,3.81388,3.80506,3.81388,4520000.0
2007-09-03 16:35:00,3.81131,3.81131,3.7983,3.79937,12030000.0
2007-09-03 16:36:00,3.81526,3.81593,3.8048,3.8048,7150000.0
2007-09-03 16:37:00,3.81048,3.81478,3.80883,3.80883,6010000.0
2007-09-03 16:38:00,3.80624,3.81186,3.80261,3.81089,10520000.0
2007-09-03 16:39:00,3.81063,3.81457,3.80467,3.81084,6020000.0
2007-09-03 16:40:00,3.81309,3.8139,3.80239,3.8139,5630000.0
2007-09-03 16:41:00,3.80897,3.81331,3.80244,3.81331,6390000.0
2007-09-03 16:42:00,3.80911,3.8132,3.80396,3.80937,5260000.0
2007-09-03 16:43:00,3.80384,3.81371,3.80384,3.81371,3770000.0
2007-09-03 16:44:00,3.80947,3.81447,3.80412,3.81447,5630000.0
2007-09-03 16:45:00,3.8117,3.8117,3.80253,3.80866,6390000.0
2007-09-03 16:46:00,3.80254,3.81285,3.80254,3.81285,6030000.0
2007-09-03 16:47:00,3.8095,3.81277,3.806,3.80809,6390000.0
2007-09-03 16:48:00,3.80457,3.81476,3.80457,3.81238,3400000.0
2007-09-03 16:49:00,3.81298,3.81298,3.79967,3.8114,7520000.0
2007-09-03 16:50:00,3.81405,3.81405,3.80737,3.80838,4140000.0
2007-09-03 16:51:00,3.81292,3.81745,3.80529,3.81378,6390000.0
2007-09-03 16:52:00,3.80405,3.81305,3.80175,3.81213,7140000.0
2007-09-03 16:53:00,3.81512,3.81512,3.80904,3.80904,5260000.0
2007-09-03 16:54:00,3.80666,3.81918,3.80666,3.81387,6020000.0
2007-09-03 16:55:00,3.8156,3.81595,3.80722,3.81478,6000000.0
2007-09-03 16:56:00,3.81097,3.81562,3.80675,3.80675,6750000.0
2007-09-03 16:57:00,3.8115,3.81443,3.80422,3.80422,5250000.0
2007-09-03 16:58:00,3.80932,3.81389,3.80762,3.81318,6760000.0
2007-09-03 16:59:00,3.81573,3.81573,3.80486,3.81153,8290000.0
2007-09-03 17:00:00,3.81296,3.81365,3.8024,3.8024,8630000.0
2007-09-03 17:01:00,3.81477,3.81824,3.80765,3.81257,7140000.0
2007-09-03 17:02:00,3.80833,3.81482,3.80833,3.80954,6010000.0
2007-09-03 17:03:00,3.80998,3.81244,3.80478,3.81003,5250000.0
2007-09-03 17:04:00,3.81006,3.81316,3.80335,3.80799,4530000.0
2007-09-03 17:05:00,3.80883,3.81364,3.80563,3.80607,5630000.0
2007-09-03 17:06:00,3.81587,3.81679,3.8069,3.8069,7140000.0
2007-09-03 17:07:00,3.81355,3.81423,3.80699,3.81423,7900000.0
2007-09-03 17:08:00,3.80929,3.8169,3.80441,3.81363,5640000.0
2007-09-03 17:09:00,3.81386,3.81386,3.80074,3.80773,8270000.0
2007-09-03 17:10:00,3.81391,3.81476,3.80541,3.81389,5260000.0
2007-09-03 17:11:00,3.80854,3.81477,3.80398,3.81014,7500000.0
2007-09-03 17:12:00,3.81299,3.81423,3.80865,3.80945,6010000.0
2007-09-03 17:13:00,3.81439,3.81493,3.80732,3.81088,5260000.0
2007-09-03 17:14:00,3.8088,3.81387,3.80608,3.81048,11650000.0
2007-09-03 17:15:00,3.81267,3.81267,3.80236,3.80807,11270000.0
2007-09-03 17:16:00,3.80109,3.80955,3.80109,3.80847,7880000.0
2007-09-03 17:17:00,3.81134,3.81179,3.80504,3.80504,5270000.0
2007-09-03 17:18:00,3.81237,3.81356,3.80192,3.80192,4510000.0
2007-09-03 17:19:00,3.79656,3.80909,3.79656,3.80909,4890000.0
2007-09-03 17:20:00,3.81133,3.81133,3.80275,3.81093,4510000.0
2007-09-03 17:21:00,3.81063,3.8118,3.80077,3.80764,6020000.0
2007-09-03 17:22:00,3.80645,3.81183,3.80187,3.81155,10910000.0
2007-09-03 17:23:00,3.81032,3.81124,3.80362,3.80933,6000000.0
2007-09-03 17:24:00,3.80605,3.81094,3.80366,3.80939,10150000.0
2007-09-03 17:25:00,3.80339,3.81033,3.79934,3.80128,7510000.0
2007-09-03 17:26:00,3.80755,3.81042,3.80431,3.81022,6020000.0
2007-09-03 17:27:00,3.81073,3.81195,3.80412,3.80412,7900000.0
2007-09-03 17:28:00,3.80326,3.8123,3.79788,3.80729,6780000.0
2007-09-03 17:29:00,3.80576,3.8102,3.79769,3.80907,6770000.0
2007-09-03 17:30:00,3.81073,3.81073,3.79636,3.79949,6010000.0
2007-09-03 17:31:00,3.80917,3.80982,3.80074,3.80074,7140000.0
2007-09-03 17:32:00,3.80581,3.81109,3.80581,3.80668,7140000.0
2007-09-03 17:33:00,3.80562,3.80968,3.79963,3.80865,12400000.0
2007-09-03 17:34:00,3.79635,3.80545,3.79635,3.80314,4880000.0
2007-09-03 17:35:00,3.80864,3.80992,3.80005,3.80992,8280000.0
2007-09-03 17:36:00,3.80551,3.81062,3.80158,3.80437,4880000.0
2007-09-03 17:37:00,3.80511,3.80958,3.79967,3.80543,6390000.0
2007-09-03 17:38:00,3.80222,3.81058,3.7983,3.81058,13540000.0
2007-09-03 17:39:00,3.8094,3.80971,3.80072,3.80589,9010000.0
2007-09-03 17:40:00,3.80693,3.8119,3.79907,3.79907,10890000.0
2007-09-03 17:41:00,3.80878,3.81032,3.80076,3.80493,5270000.0
2007-09-03 17:42:00,3.80319,3.8138,3.80319,3.80805,10910000.0
2007-09-03 17:43:00,3.80724,3.8112,3.79997,3.80719,13160000.0
2007-09-03 17:44:00,3.8118,3.8118,3.80504,3.80504,4510000.0
2007-09-03 17:45:00,3.80949,3.81409,3.80593,3.8108,9010000.0
2007-09-03 17:46:00,3.80739,3.81383,3.80625,3.81354,5270000.0
2007-09-03 17:47:00,3.80562,3.81196,3.80562,3.81192,7140000.0
2007-09-03 17:48:00,3.81329,3.81329,3.80692,3.80809,4140000.0
2007-09-03 17:49:00,3.81109,3.81217,3.80659,3.81179,5260000.0
2007-09-03 17:50:00,3.80344,3.81427,3.80153,3.81035,7140000.0
2007-09-03 17:51:00,3.8036,3.80936,3.79956,3.80803,7880000.0
2007-09-03 17:52:00,3.8116,3.81218,3.80739,3.81198,6390000.0
2007-09-03 17:53:00,3.81296,3.81296,3.80546,3.81287,6010000.0
2007-09-03 17:54:00,3.80847,3.81309,3.80289,3.81309,5640000.0
2007-09-03 17:55:00,3.80572,3.81307,3.79987,3.81307,8270000.0
2007-09-03 17:56:00,3.81239,3.81516,3.80485,3.80926,6760000.0
2007-09-03 17:57:00,3.80444,3.80973,3.80012,3.80509,8650000.0
2007-09-03 17:58:00,3.81199,3.81246,3.80383,3.81109,9390000.0
2007-09-03 17:59:00,3.80906,3.81127,3.8001,3.81084,10160000.0
2007-09-03 18:00:00,3.8127,3.81464,3.80455,3.80829,15010000.0
2007-09-03 18:01:00,3.81354,3.81354,3.80501,3.80514,4140000.0
2007-09-03 18:02:00,3.81189,3.8144,3.8043,3.81239,10520000.0
2007-09-03 18:03:00,3.81321,3.81425,3.80439,3.80439,5630000.0
2007-09-03 18:05:00,3.81213,3.81407,3.80406,3.8126,9030000.0
2007-09-03 18:06:00,3.80784,3.81317,3.80279,3.81317,6030000.0
2007-09-03 18:07:00,3.80789,3.81414,3.80695,3.80695,5260000.0
2007-09-03 18:08:00,3.80657,3.81281,3.80196,3.81281,6770000.0
2007-09-03 18:09:00,3.81142,3.81313,3.80851,3.81313,4140000.0
2007-09-03 18:10:00,3.81325,3.81325,3.80398,3.81254,4520000.0
2007-09-03 18:11:00,3.81321,3.81421,3.80913,3.80939,4140000.0
2007-09-03 18:12:00,3.81265,3.81265,3.80342,3.81033,10890000.0
2007-09-03 18:13:00,3.81361,3.81501,3.80842,3.80842,4880000.0
2007-09-03 18:14:00,3.8117,3.81202,3.8024,3.80985,8670000.0
2007-09-03 18:15:00,3.80868,3.81402,3.80462,3.81402,7150000.0
2007-09-03 18:17:00,3.81248,3.81322,3.80868,3.81063,4880000.0
2007-09-03 18:18:00,3.80917,3.81278,3.80701,3.81278,4510000.0
2007-09-03 18:19:00,3.80819,3.81335,3.80427,3.80762,6390000.0
2007-09-03 18:20:00,3.80642,3.80817,3.80397,3.80397,5250000.0
2007-09-03 18:22:00,3.81295,3.81378,3.80549,3.81175,6020000.0
2007-09-03 18:23:00,3.81184,3.81184,3.80553,3.80757,4510000.0
2007-09-03 18:25:00,3.80762,3.81268,3.80337,3.806,7880000.0
2007-09-03 18:26:00,3.81217,3.81313,3.80325,3.8076,10140000.0
2007-09-03 18:27:00,3.8061,3.81227,3.80576,3.80906,4140000.0
2007-09-03 18:28:00,3.8127,3.81414,3.80917,3.81211,4140000.0
2007-09-03 18:29:00,3.81277,3.81357,3.80419,3.81189,7510000.0
2007-09-03 18:30:00,3.81392,3.81433,3.80718,3.81392,6760000.0
2007-09-03 18:32:00,3.81392,3.81684,3.80468,3.80468,4520000.0
2007-09-03 18:33:00,3.80809,3.81281,3.80312,3.81177,7140000.0
2007-09-03 18:34:00,3.80322,3.81266,3.80322,3.81173,5630000.0
2007-09-03 18:35:00,3.80574,3.81305,3.80574,3.81263,9020000.0
2007-09-03 18:37:00,3.80566,3.81298,3.80166,3.80813,10160000.0
2007-09-03 18:43:00,3.81154,3.81154,3.80545,3.80861,4140000.0
2007-09-03 18:44:00,3.80954,3.81114,3.80121,3.81081,4510000.0
2007-09-03 18:45:00,3.80605,3.81234,3.80202,3.81133,7140000.0
2007-09-03 18:46:00,3.80642,3.81253,3.80296,3.81099,6770000.0
2007-09-03 18:47:00,3.80909,3.81115,3.80126,3.81039,5270000.0
2007-09-03 18:49:00,3.80593,3.81104,3.80216,3.80931,6010000.0
2007-09-03 18:52:00,3.80657,3.81397,3.80424,3.81197,7510000.0
2007-09-03 18:53:00,3.80714,3.81329,3.80222,3.80222,6790000.0
2007-09-03 18:54:00,3.80974,3.81019,3.80381,3.80744,9390000.0
2007-09-03 18:55:00,3.80112,3.81056,3.80112,3.80677,4890000.0
2007-09-03 18:56:00,3.80633,3.81222,3.80578,3.81034,5260000.0
2007-09-03 18:57:00,3.81138,3.81221,3.80326,3.80633,5250000.0
2007-09-03 18:58:00,3.80865,3.81187,3.80147,3.80933,7140000.0
2007-09-03 18:59:00,3.80561,3.80974,3.80379,3.80542,6020000.0
2007-09-03 19:00:00,3.81054,3.81054,3.79872,3.80559,9030000.0
2007-09-03 19:01:00,3.81046,3.81091,3.80532,3.80702,4150000.0
2007-09-03 19:02:00,3.81079,3.81079,3.80552,3.81038,4510000.0
2007-09-03 19:03:00,3.81012,3.81062,3.80361,3.81023,4890000.0
2007-09-03 19:04:00,3.81117,3.81359,3.80314,3.80644,7880000.0
2007-09-03 19:05:00,3.81117,3.81117,3.80131,3.80962,4890000.0
2007-09-03 19:06:00,3.81055,3.81064,3.80124,3.80866,4510000.0
2007-09-03 19:07:00,3.81037,3.8123,3.80299,3.81207,4880000.0
2007-09-03 19:08:00,3.81177,3.81418,3.80606,3.80606,6020000.0
2007-09-03 19:09:00,3.81066,3.81087,3.80587,3.80992,7510000.0
2007-09-03 19:10:00,3.80715,3.81159,3.80197,3.80757,6010000.0
2007-09-03 19:11:00,3.80642,3.81021,3.80123,3.80959,5260000.0
2007-09-03 19:12:00,3.81007,3.81007,3.80503,3.80817,3770000.0
2007-09-03 19:13:00,3.81091,3.81091,3.80516,3.80847,4520000.0
2007-09-03 19:14:00,3.80542,3.8095,3.80542,3.8095,4510000.0
2007-09-03 19:15:00,3.81131,3.81205,3.80292,3.8062,4900000.0
2007-09-03 19:17:00,3.80505,3.81017,3.8047,3.81008,4890000.0
2007-09-03 19:18:00,3.80123,3.80682,3.79855,3.80645,4510000.0
2007-09-03 19:19:00,3.80382,3.80941,3.80243,3.80828,5260000.0
2007-09-03 19:20:00,3.79665,3.80818,3.79665,3.80273,7510000.0
2007-09-03 19:21:00,3.80589,3.80768,3.79862,3.80768,4890000.0
2007-09-03 19:22:00,3.80674,3.80704,3.79743,3.80553,7900000.0
2007-09-03 19:23:00,3.80809,3.80949,3.80322,3.80322,4510000.0
2007-09-03 19:24:00,3.80778,3.80778,3.80038,3.80589,6760000.0
2007-09-03 19:25:00,3.80283,3.80736,3.79802,3.80692,5640000.0
2007-09-03 19:26:00,3.80099,3.8064,3.79545,3.8064,7140000.0
2007-09-03 19:27:00,3.80801,3.80903,3.80218,3.80415,4510000.0
2007-09-03 19:28:00,3.80598,3.80812,3.80319,3.807,4880000.0
2007-09-03 19:29:00,3.8059,3.80825,3.79822,3.79835,6780000.0
2007-09-03 19:30:00,3.80594,3.81123,3.80162,3.81102,10910000.0
2007-09-03 19:34:00,3.80469,3.80735,3.80214,3.80216,6010000.0
2007-09-03 19:35:00,3.80569,3.80692,3.79733,3.80332,8630000.0
2007-09-03 19:36:00,3.80621,3.80704,3.7977,3.79776,3770000.0
2007-09-03 19:37:00,3.80104,3.80593,3.79654,3.80593,5630000.0
2007-09-03 19:39:00,3.80631,3.80631,3.79557,3.7961,6760000.0
2007-09-03 19:40:00,3.80296,3.81036,3.80206,3.80792,6380000.0
2007-09-03 19:43:00,3.80099,3.80524,3.79629,3.79687,4510000.0
2007-09-03 19:44:00,3.80183,3.80664,3.80049,3.80664,6390000.0
2007-09-03 19:45:00,3.80325,3.81478,3.80325,3.80881,14670000.0
2007-09-03 19:47:00,3.80582,3.80582,3.79935,3.79935,6020000.0
2007-09-03 19:48:00,3.80637,3.80881,3.80285,3.80633,5260000.0
2007-09-03 19:49:00,3.79665,3.80741,3.79546,3.80119,4520000.0
2007-09-03 19:50:00,3.80048,3.80672,3.79782,3.80651,3770000.0
2007-09-03 19:53:00,3.80391,3.80933,3.80158,3.80158,4880000.0
2007-09-03 19:54:00,3.80133,3.80641,3.80092,3.80528,5260000.0
2007-09-03 19:55:00,3.79634,3.80514,3.79634,3.80122,6000000.0
2007-09-03 19:56:00,3.80774,3.80774,3.8004,3.80653,5630000.0
2007-09-03 19:57:00,3.80671,3.80742,3.79802,3.80599,3760000.0
2007-09-03 20:00:00,3.80747,3.81075,3.80182,3.80961,5650000.0
2007-09-03 20:01:00,3.80279,3.80579,3.80018,3.80579,3750000.0
2007-09-03 20:02:00,3.8097,3.8097,3.80077,3.80654,6390000.0
2007-09-03 20:03:00,3.80645,3.80719,3.79763,3.79763,4880000.0
2007-09-03 20:06:00,3.80414,3.80721,3.80265,3.80721,3000000.0
2007-09-03 20:07:00,3.80665,3.80679,3.79773,3.80679,4140000.0
2007-09-03 20:12:00,3.79902,3.81024,3.79902,3.80844,10520000.0
2007-09-03 20:13:00,3.80303,3.80652,3.80137,3.80231,4510000.0
2007-09-03 20:15:00,3.81188,3.81188,3.80112,3.80982,9410000.0
2007-09-03 20:21:00,3.80603,3.80674,3.80219,3.80469,3380000.0
2007-09-03 20:22:00,3.80088,3.80588,3.79895,3.80588,4130000.0
2007-09-03 20:24:00,3.80223,3.80711,3.7976,3.80242,2280000.0
2007-09-03 20:25:00,3.80243,3.80604,3.80151,3.80212,1520000.0
2007-09-03 20:29:00,3.80103,3.80657,3.79994,3.80191,4880000.0
2007-09-03 20:30:00,3.80716,3.80895,3.80126,3.80855,6760000.0
2007-09-03 20:32:00,3.80305,3.80693,3.79596,3.80693,2640000.0
2007-09-03 20:33:00,3.80579,3.80738,3.79782,3.80193,5250000.0
2007-09-03 20:35:00,3.80745,3.80773,3.80219,3.80618,4130000.0
2007-09-03 20:36:00,3.80651,3.80732,3.80327,3.80673,4130000.0
2007-09-03 20:38:00,3.80524,3.80938,3.80002,3.80707,9020000.0
2007-09-03 20:39:00,3.80514,3.80514,3.79474,3.80491,6020000.0
2007-09-03 20:41:00,3.79869,3.8097,3.79869,3.80349,6760000.0
2007-09-03 20:43:00,3.80702,3.80758,3.79802,3.80212,7140000.0
2007-09-03 20:44:00,3.80097,3.80612,3.79495,3.80612,8290000.0
2007-09-03 20:45:00,3.81047,3.81112,3.80172,3.80202,6410000.0
2007-09-03 20:46:00,3.80327,3.80772,3.80327,3.80772,2270000.0
2007-09-03 20:47:00,3.80743,3.80743,3.79793,3.80717,4910000.0
2007-09-03 20:49:00,3.80748,3.80779,3.80056,3.80715,3030000.0
2007-09-03 20:50:00,3.80425,3.80716,3.80187,3.80716,3380000.0
2007-09-03 20:55:00,3.80607,3.80607,3.80159,3.80571,3380000.0
2007-09-03 20:56:00,3.80735,3.8074,3.80271,3.80734,3380000.0
2007-09-03 20:58:00,3.80723,3.8079,3.7984,3.80724,7920000.0
2007-09-03 20:59:00,3.80647,3.8078,3.80209,3.80241,5270000.0
2007-09-03 21:00:00,3.80589,3.80968,3.80501,3.80774,4880000.0
2007-09-03 21:01:00,3.80266,3.80737,3.80247,3.80247,3760000.0
2007-09-03 21:02:00,3.80736,3.80736,3.80562,3.80717,3400000.0
2007-09-03 21:04:00,3.80889,3.81164,3.79956,3.79956,4890000.0
2007-09-03 21:05:00,3.80105,3.80626,3.79558,3.80626,4140000.0
2007-09-03 21:06:00,3.80179,3.80794,3.80076,3.80707,9400000.0
2007-09-03 21:07:00,3.80662,3.80662,3.79722,3.80528,4510000.0
2007-09-03 21:08:00,3.80652,3.80689,3.80546,3.80655,2640000.0
2007-09-03 21:09:00,3.80376,3.80829,3.80286,3.80734,6400000.0
2007-09-03 21:10:00,3.80904,3.80989,3.79883,3.80465,3770000.0
2007-09-03 21:11:00,3.80721,3.80721,3.80705,3.80709,1880000.0
2007-09-03 21:13:00,3.7986,3.81068,3.7986,3.80744,6010000.0
2007-09-03 21:14:00,3.80592,3.80801,3.79872,3.80259,3760000.0
2007-09-03 21:15:00,3.80535,3.81243,3.80535,3.80627,6780000.0
2007-09-03 21:16:00,3.80764,3.80764,3.80278,3.80742,3020000.0
2007-09-03 21:19:00,3.80738,3.80783,3.80219,3.80629,4510000.0
2007-09-03 21:20:00,3.79653,3.80493,3.79438,3.80383,6000000.0
2007-09-03 21:21:00,3.80563,3.80563,3.80383,3.80383,1500000.0
2007-09-03 21:23:00,3.80183,3.80724,3.79772,3.79772,5650000.0
2007-09-03 21:24:00,3.80698,3.80698,3.80269,3.8055,4170000.0
2007-09-03 21:26:00,3.80621,3.80717,3.80608,3.80717,1520000.0
2007-09-03 21:29:00,3.80736,3.80744,3.79848,3.80322,7890000.0
2007-09-03 21:30:00,3.81148,3.81148,3.80072,3.80942,9800000.0
2007-09-03 21:32:00,3.80485,3.80796,3.80251,3.80737,4510000.0
2007-09-03 21:33:00,3.80553,3.80676,3.7965,3.80156,2640000.0
2007-09-03 21:34:00,3.80661,3.80735,3.80177,3.80177,4890000.0
2007-09-03 21:35:00,3.7951,3.80407,3.79262,3.80017,7530000.0
2007-09-03 21:38:00,3.80625,3.80713,3.79749,3.80661,4520000.0
2007-09-03 21:39:00,3.79581,3.80505,3.79251,3.80505,3770000.0
2007-09-03 21:40:00,3.80228,3.80702,3.79672,3.80637,5250000.0
2007-09-03 21:41:00,3.80694,3.80694,3.79615,3.80539,3770000.0
2007-09-03 21:42:00,3.80427,3.80928,3.79864,3.79864,4140000.0
2007-09-03 21:45:00,3.81102,3.81107,3.80162,3.80959,7140000.0
2007-09-03 21:46:00,3.80704,3.80953,3.79959,3.80124,5260000.0
2007-09-03 21:47:00,3.79892,3.80591,3.79892,3.80516,5650000.0
2007-09-03 21:48:00,3.80683,3.80821,3.79838,3.79838,4140000.0
2007-09-03 21:49:00,3.79684,3.80446,3.79404,3.8002,4880000.0
2007-09-03 21:50:00,3.79969,3.80309,3.79755,3.80309,3380000.0
2007-09-03 21:51:00,3.80183,3.81096,3.80183,3.80374,8660000.0
2007-09-03 21:52:00,3.81007,3.81313,3.80569,3.80734,7140000.0
2007-09-03 21:55:00,3.80527,3.80899,3.80191,3.8068,7140000.0
2007-09-03 21:56:00,3.79695,3.80883,3.79695,3.8075,7140000.0
2007-09-03 21:57:00,3.81,3.81083,3.80078,3.80742,8660000.0
2007-09-03 21:58:00,3.80652,3.80852,3.79885,3.80263,4520000.0
2007-09-03 21:59:00,3.807,3.807,3.79912,3.80612,4880000.0
2007-09-03 22:00:00,3.80859,3.80859,3.79835,3.80284,5630000.0
2007-09-03 22:01:00,3.80556,3.80556,3.79189,3.80345,9030000.0
2007-09-03 22:02:00,3.80842,3.80904,3.80166,3.80903,5260000.0
2007-09-03 22:03:00,3.80851,3.80851,3.79735,3.80265,5630000.0
2007-09-03 22:04:00,3.80029,3.80954,3.79944,3.80397,5640000.0
2007-09-03 22:05:00,3.80836,3.80888,3.79883,3.80699,5260000.0
2007-09-03 22:06:00,3.80891,3.80891,3.79723,3.80238,4880000.0
2007-09-03 22:07:00,3.80159,3.80668,3.7969,3.79805,4890000.0
2007-09-03 22:08:00,3.80871,3.80969,3.79764,3.80882,6770000.0
2007-09-03 22:09:00,3.79793,3.80771,3.79701,3.80771,4140000.0
2007-09-03 22:10:00,3.80754,3.8094,3.80754,3.8094,1880000.0
2007-09-03 22:11:00,3.80679,3.80876,3.79614,3.80706,5280000.0
2007-09-03 22:12:00,3.80713,3.80713,3.7977,3.80645,6000000.0
2007-09-03 22:14:00,3.80868,3.80913,3.7986,3.80901,9040000.0
2007-09-03 22:15:00,3.81017,3.81017,3.80392,3.80829,3010000.0
2007-09-03 22:16:00,3.80327,3.80825,3.7984,3.80769,4880000.0
2007-09-03 22:19:00,3.80922,3.81035,3.79819,3.80591,5270000.0
2007-09-03 22:23:00,3.80383,3.80891,3.80234,3.80891,3030000.0
2007-09-03 22:24:00,3.80919,3.81021,3.80113,3.809,4510000.0
2007-09-03 22:25:00,3.80421,3.81229,3.80285,3.81097,4520000.0
2007-09-03 22:26:00,3.80972,3.81134,3.80192,3.80516,5660000.0
2007-09-03 22:27:00,3.79902,3.80877,3.79902,3.80877,3400000.0
2007-09-03 22:30:00,3.80614,3.8118,3.8048,3.8048,8250000.0
2007-09-03 22:32:00,3.81328,3.81328,3.80252,3.81122,8670000.0
2007-09-03 22:35:00,3.81348,3.81348,3.80272,3.81142,9780000.0
2007-09-03 22:37:00,3.8103,3.8103,3.7988,3.80803,8670000.0
2007-09-03 22:39:00,3.80929,3.81138,3.80569,3.80758,5280000.0
2007-09-03 22:43:00,3.81038,3.81038,3.79962,3.80832,9410000.0
2007-09-03 22:45:00,3.8123,3.8123,3.81001,3.81001,1500000.0
2007-09-03 22:47:00,3.81067,3.8114,3.80064,3.80882,10890000.0
2007-09-03 22:49:00,3.80914,3.81017,3.80126,3.81017,6380000.0
2007-09-03 22:51:00,3.80574,3.80975,3.80479,3.80923,4520000.0
2007-09-03 22:53:00,3.81,3.81026,3.80504,3.80504,4140000.0
2007-09-03 22:54:00,3.80328,3.81002,3.80328,3.81002,2640000.0
2007-09-03 22:55:00,3.80793,3.80986,3.80374,3.80947,8260000.0
2007-09-03 22:56:00,3.80517,3.81116,3.80441,3.81057,6010000.0
2007-09-03 22:57:00,3.80994,3.80994,3.80446,3.80985,3020000.0
2007-09-03 22:59:00,3.80704,3.8126,3.80477,3.80955,9390000.0
2007-09-03 23:00:00,3.80902,3.80902,3.80165,3.80454,4130000.0
2007-09-03 23:01:00,3.80574,3.80783,3.80549,3.80783,6390000.0
2007-09-03 23:03:00,3.80749,3.80895,3.80218,3.80895,4140000.0
2007-09-03 23:04:00,3.80878,3.80964,3.80391,3.80964,3010000.0
2007-09-03 23:05:00,3.80846,3.80975,3.80313,3.80952,3770000.0
2007-09-03 23:06:00,3.80376,3.81172,3.80376,3.80501,4510000.0
2007-09-03 23:07:00,3.80902,3.80905,3.80394,3.80831,4150000.0
2007-09-03 23:09:00,3.80909,3.80932,3.80329,3.80932,3750000.0
2007-09-03 23:10:00,3.80521,3.80931,3.80302,3.80381,5260000.0
2007-09-03 23:11:00,3.80848,3.80848,3.80371,3.80477,4510000.0
2007-09-03 23:12:00,3.80417,3.80839,3.79835,3.80352,4880000.0
2007-09-03 23:13:00,3.80383,3.80645,3.79972,3.80383,3400000.0
2007-09-03 23:14:00,3.80896,3.80896,3.7982,3.80582,4510000.0
2007-09-03 23:15:00,3.81162,3.81201,3.80024,3.80412,9030000.0
2007-09-03 23:16:00,3.80646,3.80727,3.80097,3.80301,6010000.0
2007-09-03 23:17:00,3.80483,3.80517,3.80375,3.80386,3380000.0
2007-09-03 23:18:00,3.81093,3.81093,3.80152,3.80152,2260000.0
2007-09-03 23:19:00,3.80404,3.80958,3.79972,3.80917,5630000.0
2007-09-03 23:20:00,3.80318,3.81096,3.80292,3.80865,4520000.0
2007-09-03 23:21:00,3.79915,3.80406,3.79776,3.80406,4130000.0
2007-09-03 23:24:00,3.80346,3.80789,3.79678,3.80789,7130000.0
2007-09-03 23:25:00,3.80228,3.80779,3.80228,3.80779,1500000.0
2007-09-03 23:27:00,3.80761,3.80784,3.8052,3.8052,2630000.0
2007-09-03 23:28:00,3.8013,3.80849,3.79631,3.80849,4900000.0
2007-09-03 23:29:00,3.80418,3.81011,3.7997,3.80501,9390000.0
2007-09-03 23:30:00,3.81048,3.81284,3.80339,3.80767,6760000.0
2007-09-03 23:31:00,3.80858,3.80858,3.80453,3.80793,4880000.0
2007-09-03 23:33:00,3.80635,3.80838,3.80394,3.80394,3750000.0
2007-09-03 23:34:00,3.80458,3.80963,3.80411,3.80411,6000000.0
2007-09-03 23:35:00,3.8088,3.80924,3.80459,3.80464,2630000.0
2007-09-03 23:37:00,3.8091,3.81208,3.80262,3.80931,6390000.0
2007-09-03 23:38:00,3.80367,3.81075,3.80367,3.80721,4520000.0
2007-09-03 23:39:00,3.80515,3.80981,3.80103,3.80805,5650000.0
2007-09-03 23:40:00,3.80509,3.80509,3.80506,3.80506,1500000.0
2007-09-03 23:41:00,3.80891,3.81129,3.80483,3.80483,3390000.0
2007-09-03 23:42:00,3.79882,3.80689,3.79567,3.80312,8270000.0
2007-09-03 23:43:00,3.8024,3.8086,3.8024,3.8086,3760000.0
2007-09-03 23:44:00,3.80338,3.80968,3.80338,3.80968,4500000.0
2007-09-03 23:45:00,3.81348,3.81348,3.80272,3.80794,11660000.0
2007-09-03 23:46:00,3.80891,3.80957,3.80251,3.80881,4900000.0
2007-09-03 23:47:00,3.80932,3.80937,3.80228,3.80489,9790000.0
2007-09-03 23:49:00,3.80907,3.80907,3.79869,3.80473,9020000.0
2007-09-03 23:51:00,3.80762,3.80762,3.79878,3.79878,3030000.0
2007-09-03 23:52:00,3.80872,3.80949,3.80117,3.80917,4140000.0
2007-09-03 23:53:00,3.79966,3.81005,3.79966,3.79997,4920000.0
2007-09-03 23:54:00,3.80847,3.80856,3.79982,3.80547,4510000.0
2007-09-03 23:55:00,3.80942,3.81026,3.80782,3.80942,3390000.0
2007-09-03 23:56:00,3.80382,3.80902,3.79954,3.80381,3760000.0
2007-09-03 23:57:00,3.81016,3.81115,3.80116,3.81105,4140000.0
2007-09-04 00:00:00,3.81229,3.81229,3.79747,3.80308,8660000.0
2007-09-04 00:01:00,3.80344,3.80647,3.80344,3.80647,1500000.0
2007-09-04 00:02:00,3.79782,3.80691,3.79782,3.80691,3770000.0
2007-09-04 00:03:00,3.80719,3.80996,3.80045,3.80597,4140000.0
2007-09-04 00:04:00,3.80371,3.80699,3.79865,3.79925,5640000.0
2007-09-04 00:06:00,3.80519,3.8106,3.80016,3.80504,5260000.0
2007-09-04 00:07:00,3.80559,3.80886,3.80193,3.80574,6390000.0
2007-09-04 00:08:00,3.80162,3.80503,3.79964,3.79964,3010000.0
2007-09-04 00:09:00,3.80804,3.80804,3.79987,3.80774,3750000.0
2007-09-04 00:10:00,3.80763,3.80806,3.79996,3.79996,4510000.0
2007-09-04 00:13:00,3.80557,3.80932,3.80489,3.80866,5260000.0
2007-09-04 00:14:00,3.80442,3.8092,3.79985,3.79985,12040000.0
2007-09-04 00:15:00,3.81267,3.81267,3.80036,3.80036,7910000.0
2007-09-04 00:16:00,3.80771,3.80901,3.79942,3.80893,3760000.0
2007-09-04 00:17:00,3.80466,3.80989,3.80466,3.80989,4140000.0
2007-09-04 00:18:00,3.80897,3.80934,3.80242,3.80934,3380000.0
2007-09-04 00:20:00,3.79952,3.80892,3.79952,3.80827,6390000.0
2007-09-04 00:21:00,3.80557,3.80932,3.79902,3.79992,4900000.0
2007-09-04 00:22:00,3.8058,3.81087,3.80078,3.80619,7910000.0
2007-09-04 00:23:00,3.80467,3.8091,3.7997,3.80242,9030000.0
2007-09-04 00:24:00,3.80785,3.80785,3.79956,3.79956,9770000.0
2007-09-04 00:25:00,3.80325,3.80805,3.80296,3.80805,4520000.0
2007-09-04 00:26:00,3.80827,3.80957,3.79963,3.79963,4510000.0
2007-09-04 00:27:00,3.80913,3.80913,3.7977,3.80832,4150000.0
2007-09-04 00:30:00,3.81167,3.81167,3.80425,3.8083,4510000.0
2007-09-04 00:31:00,3.80871,3.80871,3.80251,3.80409,4530000.0
2007-09-04 00:32:00,3.8093,3.80938,3.80672,3.80929,2650000.0
2007-09-04 00:34:00,3.80601,3.81146,3.80601,3.81,2640000.0
2007-09-04 00:35:00,3.80407,3.80636,3.7981,3.7981,4890000.0
2007-09-04 00:37:00,3.80932,3.80932,3.80489,3.80489,1130000.0
2007-09-04 00:38:00,3.80379,3.80865,3.80266,3.80319,9030000.0
2007-09-04 00:39:00,3.80562,3.80995,3.80562,3.80815,2630000.0
2007-09-04 00:41:00,3.80289,3.80786,3.79805,3.80786,4140000.0
2007-09-04 00:42:00,3.80877,3.80944,3.80236,3.8079,6010000.0
2007-09-04 00:43:00,3.80534,3.81031,3.80352,3.80792,4880000.0
2007-09-04 00:44:00,3.80675,3.80675,3.79503,3.79902,6770000.0
2007-09-04 00:45:00,3.80788,3.81325,3.80382,3.80415,12380000.0
2007-09-04 00:46:00,3.80772,3.80946,3.79988,3.80541,7150000.0
2007-09-04 00:47:00,3.80101,3.80928,3.80101,3.80884,9010000.0
2007-09-04 00:48:00,3.80805,3.80864,3.80121,3.80845,3010000.0
2007-09-04 00:49:00,3.80878,3.80984,3.80079,3.80934,6010000.0
2007-09-04 00:54:00,3.80944,3.81027,3.80061,3.80538,6020000.0
2007-09-04 00:55:00,3.79728,3.80683,3.79261,3.80683,5630000.0
2007-09-04 00:56:00,3.80861,3.80864,3.79846,3.79846,3770000.0
2007-09-04 00:57:00,3.80788,3.80927,3.80242,3.80778,6770000.0
2007-09-04 00:58:00,3.8077,3.80772,3.79966,3.80212,4510000.0
2007-09-04 00:59:00,3.80345,3.81092,3.80345,3.80838,4140000.0
2007-09-04 01:00:00,3.80363,3.81199,3.80363,3.81199,8640000.0
2007-09-04 01:01:00,3.80832,3.80909,3.80352,3.80376,5260000.0
2007-09-04 01:02:00,3.80352,3.80903,3.80246,3.80246,5630000.0
2007-09-04 01:03:00,3.80902,3.80902,3.80375,3.80822,4890000.0
2007-09-04 01:04:00,3.80392,3.80873,3.80282,3.80299,7140000.0
2007-09-04 01:05:00,3.80384,3.80947,3.80362,3.80892,6390000.0
2007-09-04 01:06:00,3.80848,3.80902,3.79918,3.80726,12030000.0
2007-09-04 01:09:00,3.80725,3.80725,3.80114,3.80413,3400000.0
2007-09-04 01:10:00,3.80489,3.80762,3.80319,3.80481,4510000.0
2007-09-04 01:11:00,3.80473,3.80825,3.80291,3.80747,6770000.0
2007-09-04 01:12:00,3.80864,3.80864,3.79852,3.80601,5630000.0
2007-09-04 01:13:00,3.80604,3.81016,3.8008,3.80805,4900000.0
2007-09-04 01:15:00,3.81025,3.81025,3.8001,3.80396,4140000.0
2007-09-04 01:16:00,3.80754,3.80925,3.80231,3.80765,5260000.0
2007-09-04 01:17:00,3.80976,3.81006,3.80248,3.80248,7150000.0
2007-09-04 01:18:00,3.80767,3.80996,3.79827,3.80387,4520000.0
2007-09-04 01:19:00,3.80409,3.80939,3.80011,3.80773,6390000.0
2007-09-04 01:20:00,3.80841,3.8087,3.80318,3.8049,3770000.0
2007-09-04 01:21:00,3.80678,3.80975,3.8057,3.8057,4880000.0
2007-09-04 01:22:00,3.80892,3.80892,3.80334,3.80346,6010000.0
2007-09-04 01:23:00,3.80893,3.80893,3.79961,3.80886,3770000.0
2007-09-04 01:24:00,3.80779,3.80886,3.79962,3.80886,4520000.0
2007-09-04 01:25:00,3.80889,3.80899,3.80221,3.80896,5260000.0
2007-09-04 01:26:00,3.80451,3.80799,3.80064,3.80155,6000000.0
2007-09-04 01:27:00,3.80347,3.80827,3.79773,3.80337,6770000.0
2007-09-04 01:30:00,3.80794,3.80921,3.80298,3.80921,3390000.0
2007-09-04 01:31:00,3.80847,3.80847,3.8031,3.8031,2260000.0
2007-09-04 01:32:00,3.8026,3.80818,3.80225,3.80297,7920000.0
2007-09-04 01:33:00,3.80475,3.80803,3.80194,3.8021,2640000.0
2007-09-04 01:34:00,3.79996,3.81057,3.79956,3.80914,4520000.0
2007-09-04 01:36:00,3.80885,3.80885,3.80171,3.8039,9390000.0
2007-09-04 01:37:00,3.80326,3.80864,3.79944,3.79944,1880000.0
2007-09-04 01:39:00,3.80834,3.81151,3.80207,3.80468,6010000.0
2007-09-04 01:40:00,3.80844,3.80896,3.79934,3.80747,4510000.0
2007-09-04 01:41:00,3.80918,3.80918,3.79915,3.80875,7880000.0
2007-09-04 01:42:00,3.8044,3.80845,3.80296,3.80845,2630000.0
2007-09-04 01:43:00,3.80319,3.80804,3.80319,3.80727,3380000.0
2007-09-04 01:44:00,3.80356,3.8115,3.80356,3.80582,6760000.0
2007-09-04 01:45:00,3.81219,3.81219,3.80445,3.80935,12040000.0
2007-09-04 01:48:00,3.79832,3.80735,3.79832,3.80684,6000000.0
2007-09-04 01:51:00,3.80846,3.80912,3.80376,3.80376,4880000.0
2007-09-04 01:52:00,3.80506,3.81002,3.80001,3.80781,6760000.0
2007-09-04 01:54:00,3.80642,3.81171,3.80048,3.80409,6000000.0
2007-09-04 01:55:00,3.80316,3.80856,3.79862,3.80324,8630000.0
2007-09-04 01:57:00,3.80684,3.80828,3.79843,3.80828,5260000.0
2007-09-04 01:58:00,3.80414,3.81111,3.80386,3.80393,10510000.0
2007-09-04 02:00:00,3.80664,3.811,3.80338,3.8079,5260000.0
2007-09-04 02:01:00,3.80923,3.80923,3.79706,3.80695,8670000.0
2007-09-04 02:02:00,3.80831,3.81097,3.80084,3.80476,4510000.0
2007-09-04 02:03:00,3.80695,3.80891,3.79854,3.8089,6400000.0
2007-09-04 02:04:00,3.80629,3.80651,3.79675,3.80114,6770000.0
2007-09-04 02:05:00,3.80469,3.80936,3.80469,3.80933,3760000.0
2007-09-04 02:06:00,3.80983,3.8125,3.80399,3.80491,2650000.0
2007-09-04 02:07:00,3.80765,3.80897,3.80336,3.80855,5270000.0
2007-09-04 02:08:00,3.7988,3.80886,3.7988,3.80434,7900000.0
2007-09-04 02:09:00,3.80797,3.80971,3.79985,3.8091,6770000.0
2007-09-04 02:10:00,3.80855,3.80987,3.80026,3.80472,6010000.0
2007-09-04 02:11:00,3.80298,3.80787,3.79857,3.80661,4890000.0
2007-09-04 02:13:00,3.80908,3.81029,3.80328,3.80328,3400000.0
2007-09-04 02:14:00,3.80762,3.80846,3.79966,3.80771,2640000.0
2007-09-04 02:15:00,3.80942,3.81034,3.80006,3.80006,4520000.0
2007-09-04 02:16:00,3.80828,3.80828,3.80536,3.80536,760000.0
2007-09-04 02:17:00,3.80688,3.80688,3.80382,3.80382,1130000.0
2007-09-04 02:18:00,3.80582,3.8086,3.80249,3.80249,2630000.0
2007-09-04 02:19:00,3.80808,3.80927,3.80578,3.80591,6010000.0
2007-09-04 02:20:00,3.80923,3.80964,3.80445,3.80795,4510000.0
2007-09-04 02:21:00,3.80914,3.81313,3.80152,3.80152,6020000.0
2007-09-04 02:22:00,3.80557,3.80619,3.79796,3.80368,4890000.0
2007-09-04 02:23:00,3.80846,3.80846,3.80305,3.80419,4510000.0
2007-09-04 02:25:00,3.80341,3.80774,3.79904,3.80344,4510000.0
2007-09-04 02:26:00,3.80988,3.81156,3.80105,3.80489,5650000.0
2007-09-04 02:27:00,3.8013,3.80741,3.8013,3.80335,7140000.0
2007-09-04 02:28:00,3.80789,3.80789,3.79495,3.79812,5660000.0
2007-09-04 02:29:00,3.80377,3.80777,3.79755,3.79867,6420000.0
2007-09-04 02:30:00,3.81086,3.81086,3.80429,3.80931,4140000.0
2007-09-04 02:31:00,3.80751,3.80931,3.80073,3.80073,4500000.0
2007-09-04 02:33:00,3.80946,3.80995,3.80521,3.80521,2640000.0
2007-09-04 02:34:00,3.80822,3.80997,3.80084,3.80427,5260000.0
2007-09-04 02:35:00,3.80634,3.80781,3.80403,3.80422,6760000.0
2007-09-04 02:36:00,3.80979,3.80982,3.80409,3.80486,5270000.0
2007-09-04 02:37:00,3.80747,3.81001,3.80094,3.8043,4510000.0
2007-09-04 02:38:00,3.79802,3.80758,3.79802,3.80758,4890000.0
2007-09-04 02:40:00,3.80132,3.80709,3.79748,3.80682,3770000.0
2007-09-04 02:41:00,3.80418,3.80821,3.79862,3.80821,4130000.0
2007-09-04 02:42:00,3.80284,3.80836,3.80183,3.80836,4140000.0
2007-09-04 02:43:00,3.79911,3.80751,3.799,3.799,4150000.0
2007-09-04 02:44:00,3.80424,3.80872,3.8002,3.80703,3780000.0
2007-09-04 02:45:00,3.81007,3.81007,3.80058,3.80408,1890000.0
2007-09-04 02:48:00,3.80317,3.80796,3.80161,3.80796,5630000.0
2007-09-04 02:50:00,3.80508,3.80992,3.8045,3.8045,4890000.0
2007-09-04 02:51:00,3.80422,3.80792,3.80299,3.80792,5630000.0
2007-09-04 02:52:00,3.80881,3.80881,3.80265,3.8034,3760000.0
2007-09-04 02:53:00,3.80765,3.80765,3.79471,3.79817,6770000.0
2007-09-04 02:54:00,3.80476,3.80995,3.79971,3.80447,3010000.0
2007-09-04 02:55:00,3.80737,3.80837,3.79956,3.8077,8260000.0
2007-09-04 02:56:00,3.80897,3.80917,3.80137,3.80917,3030000.0
2007-09-04 02:57:00,3.80906,3.80938,3.80065,3.80583,3760000.0
2007-09-04 02:58:00,3.80358,3.80753,3.79975,3.80635,5250000.0
2007-09-04 02:59:00,3.79845,3.80548,3.79765,3.80349,6770000.0
2007-09-04 03:00:00,3.81159,3.81159,3.79998,3.80932,5260000.0
2007-09-04 03:01:00,3.81128,3.81395,3.80162,3.80162,5260000.0
2007-09-04 03:02:00,3.80315,3.80735,3.79897,3.80428,4890000.0
2007-09-04 03:03:00,3.80375,3.80834,3.79849,3.80834,3010000.0
2007-09-04 03:04:00,3.80899,3.80899,3.79904,3.79904,4510000.0
2007-09-04 03:05:00,3.80975,3.8107,3.8004,3.80959,3770000.0
2007-09-04 03:06:00,3.7977,3.80684,3.7977,3.80684,3010000.0
2007-09-04 03:09:00,3.80972,3.8108,3.80128,3.807,6390000.0
2007-09-04 03:10:00,3.79993,3.80777,3.79993,3.80777,1130000.0
2007-09-04 03:11:00,3.80462,3.80834,3.79838,3.79899,4150000.0
2007-09-04 03:12:00,3.80445,3.81061,3.80084,3.80473,4140000.0
2007-09-04 03:13:00,3.80892,3.80892,3.79952,3.80449,4890000.0
2007-09-04 03:14:00,3.80626,3.80825,3.802,3.80529,5260000.0
2007-09-04 03:15:00,3.81171,3.81194,3.80303,3.80865,9040000.0
2007-09-04 03:16:00,3.79818,3.80663,3.79715,3.80663,6760000.0
2007-09-04 03:17:00,3.80554,3.80914,3.79943,3.80902,5650000.0
2007-09-04 03:18:00,3.80359,3.80888,3.80057,3.80274,4530000.0
2007-09-04 03:19:00,3.79942,3.80623,3.79924,3.80183,2640000.0
2007-09-04 03:20:00,3.8111,3.81478,3.80286,3.80929,9030000.0
2007-09-04 03:21:00,3.80151,3.80942,3.79926,3.79926,3400000.0
2007-09-04 03:22:00,3.80827,3.81011,3.80274,3.80464,3770000.0
2007-09-04 03:23:00,3.80154,3.80762,3.79921,3.80259,3390000.0
2007-09-04 03:26:00,3.80131,3.80612,3.79886,3.80364,2260000.0
2007-09-04 03:27:00,3.80836,3.80836,3.79455,3.80606,9040000.0
2007-09-04 03:30:00,3.80311,3.81418,3.80181,3.80988,11310000.0
2007-09-04 03:31:00,3.80897,3.80914,3.79968,3.80914,6390000.0
2007-09-04 03:32:00,3.80363,3.80903,3.79883,3.79883,7500000.0
2007-09-04 03:33:00,3.80053,3.81178,3.80053,3.80854,4890000.0
2007-09-04 03:34:00,3.80323,3.80831,3.79882,3.80787,3410000.0
2007-09-04 03:35:00,3.80431,3.80921,3.79961,3.80921,3770000.0
2007-09-04 03:36:00,3.80073,3.80893,3.80073,3.80893,4510000.0
2007-09-04 03:37:00,3.80979,3.80979,3.80485,3.80485,1900000.0
2007-09-04 03:39:00,3.808,3.80941,3.80423,3.80806,3770000.0
2007-09-04 03:40:00,3.80153,3.80806,3.7959,3.80806,7510000.0
2007-09-04 03:41:00,3.8082,3.8094,3.79877,3.79877,4140000.0
2007-09-04 03:42:00,3.80011,3.80863,3.79966,3.79966,4500000.0
2007-09-04 03:43:00,3.80857,3.80857,3.80064,3.80389,4150000.0
2007-09-04 03:44:00,3.80428,3.80726,3.79905,3.80651,6380000.0
2007-09-04 03:45:00,3.80582,3.80851,3.79929,3.79929,6020000.0
2007-09-04 03:46:00,3.80833,3.80919,3.80201,3.80441,5260000.0
2007-09-04 03:47:00,3.80958,3.80958,3.80032,3.80347,3380000.0
2007-09-04 03:48:00,3.79971,3.8091,3.79824,3.80463,4890000.0
2007-09-04 03:49:00,3.80821,3.81042,3.80444,3.80607,6400000.0
2007-09-04 03:50:00,3.80792,3.80822,3.80242,3.80822,4140000.0
2007-09-04 03:51:00,3.8039,3.80549,3.80005,3.8038,4510000.0
2007-09-04 03:52:00,3.80522,3.81049,3.80412,3.80412,4890000.0
2007-09-04 03:53:00,3.80371,3.80974,3.80351,3.80355,8660000.0
2007-09-04 03:54:00,3.80335,3.80865,3.80335,3.80408,2630000.0
2007-09-04 03:56:00,3.80481,3.80765,3.79835,3.80229,3760000.0
2007-09-04 03:57:00,3.8094,3.8096,3.80259,3.80833,6010000.0
2007-09-04 03:58:00,3.80927,3.80941,3.79988,3.80836,6380000.0
2007-09-04 04:00:00,3.80846,3.80846,3.80451,3.80809,4510000.0
2007-09-04 04:01:00,3.80752,3.80831,3.80352,3.80365,3010000.0
2007-09-04 04:02:00,3.80899,3.80899,3.80369,3.80369,4130000.0
2007-09-04 04:03:00,3.80931,3.81182,3.80006,3.81027,6000000.0
2007-09-04 04:04:00,3.80776,3.80946,3.80376,3.8078,4510000.0
2007-09-04 04:05:00,3.80776,3.80986,3.80776,3.80811,4880000.0
2007-09-04 04:06:00,3.80296,3.81183,3.80296,3.80466,6390000.0
2007-09-04 04:07:00,3.80896,3.80977,3.8041,3.80436,4510000.0
2007-09-04 04:08:00,3.80966,3.80969,3.80146,3.80498,5260000.0
2007-09-04 04:09:00,3.80921,3.80921,3.7996,3.7996,1130000.0
2007-09-04 04:10:00,3.80459,3.80918,3.7997,3.80912,6750000.0
2007-09-04 04:11:00,3.80932,3.80973,3.79966,3.8092,7130000.0
2007-09-04 04:12:00,3.80894,3.81226,3.80086,3.80467,4890000.0
2007-09-04 04:15:00,3.80812,3.81341,3.80812,3.80812,4150000.0
2007-09-04 04:17:00,3.80823,3.8098,3.80424,3.80424,9400000.0
2007-09-04 04:18:00,3.80496,3.80985,3.80111,3.80985,4140000.0
2007-09-04 04:20:00,3.80981,3.81119,3.80147,3.80507,6000000.0
2007-09-04 04:30:00,3.81118,3.81203,3.80063,3.80717,12770000.0
2007-09-04 04:31:00,3.8087,3.80899,3.80001,3.80899,5260000.0
2007-09-04 04:32:00,3.80665,3.80932,3.80285,3.8093,7510000.0
2007-09-04 04:35:00,3.79933,3.80791,3.79933,3.80467,6380000.0
2007-09-04 04:36:00,3.80994,3.81016,3.80044,3.80494,6380000.0
2007-09-04 04:37:00,3.80437,3.81046,3.80105,3.80951,4880000.0
2007-09-04 04:38:00,3.7992,3.80717,3.7992,3.80717,4880000.0
2007-09-04 04:39:00,3.79829,3.8079,3.79829,3.8079,4880000.0
2007-09-04 04:43:00,3.80379,3.80826,3.80229,3.80229,4510000.0
2007-09-04 04:44:00,3.80378,3.80873,3.80191,3.80191,2640000.0
2007-09-04 04:45:00,3.81096,3.81096,3.79543,3.80642,9030000.0
2007-09-04 04:46:00,3.8073,3.80922,3.80428,3.80752,3380000.0
2007-09-04 04:47:00,3.80441,3.80794,3.8024,3.80444,6760000.0
2007-09-04 04:48:00,3.80869,3.80916,3.80387,3.80916,8270000.0
2007-09-04 04:49:00,3.80282,3.80782,3.79743,3.80694,7900000.0
2007-09-04 04:50:00,3.80632,3.80815,3.80364,3.80815,3780000.0
2007-09-04 04:51:00,3.80757,3.80772,3.80554,3.80772,3380000.0
2007-09-04 04:53:00,3.80897,3.80972,3.80585,3.80814,7140000.0
2007-09-04 04:56:00,3.80788,3.80788,3.80315,3.80754,5640000.0
2007-09-04 04:57:00,3.80879,3.80918,3.80589,3.80817,3380000.0
2007-09-04 04:59:00,3.80524,3.80539,3.80401,3.80539,1140000.0
2007-09-04 05:00:00,3.80625,3.81318,3.80332,3.80332,6410000.0
2007-09-04 05:02:00,3.80756,3.80897,3.80355,3.80897,2260000.0
2007-09-04 05:03:00,3.80003,3.81021,3.79987,3.80369,4530000.0
2007-09-04 05:04:00,3.80741,3.80881,3.80072,3.80733,4520000.0
2007-09-04 05:05:00,3.80365,3.80869,3.79978,3.79978,2640000.0
2007-09-04 05:06:00,3.80801,3.80923,3.80391,3.80858,4900000.0
2007-09-04 05:07:00,3.80771,3.80899,3.79916,3.80899,4520000.0
2007-09-04 05:08:00,3.80904,3.8094,3.80274,3.80856,4520000.0
2007-09-04 05:09:00,3.80278,3.80746,3.79857,3.80356,5630000.0
2007-09-04 05:12:00,3.80977,3.81026,3.79967,3.80791,10150000.0
2007-09-04 05:15:00,3.80433,3.81136,3.79975,3.80622,9390000.0
2007-09-04 05:16:00,3.80859,3.81233,3.80167,3.80167,3400000.0
2007-09-04 05:17:00,3.80935,3.81054,3.80064,3.80968,3380000.0
2007-09-04 05:18:00,3.80821,3.80892,3.80732,3.80892,3000000.0
2007-09-04 05:19:00,3.80658,3.80658,3.80658,3.80658,750000.0
2007-09-04 05:20:00,3.80734,3.80902,3.79929,3.80902,6000000.0
2007-09-04 05:21:00,3.80303,3.80804,3.80179,3.80288,10880000.0
2007-09-04 05:22:00,3.80771,3.80799,3.79854,3.80786,4880000.0
2007-09-04 05:30:00,3.80753,3.81199,3.80753,3.80836,5270000.0
2007-09-04 05:39:00,3.80469,3.80912,3.79898,3.80912,6390000.0
2007-09-04 05:40:00,3.79845,3.82155,3.79845,3.81098,5660000.0
2007-09-04 05:41:00,3.80455,3.81025,3.80279,3.80331,11270000.0
2007-09-04 05:42:00,3.80535,3.80963,3.80438,3.80505,4880000.0
2007-09-04 05:43:00,3.79865,3.80764,3.7967,3.80312,5260000.0
2007-09-04 05:44:00,3.80951,3.80966,3.79988,3.79988,4510000.0
2007-09-04 05:45:00,3.81173,3.81173,3.8001,3.8001,3380000.0
2007-09-04 05:47:00,3.79782,3.80761,3.79562,3.80761,6770000.0
2007-09-04 05:48:00,3.80532,3.80532,3.80223,3.80223,1500000.0
2007-09-04 05:49:00,3.80812,3.80881,3.80335,3.80881,3750000.0
2007-09-04 05:50:00,3.80827,3.80827,3.80341,3.80446,3010000.0
2007-09-04 05:51:00,3.8044,3.80775,3.8044,3.80775,2260000.0
2007-09-04 05:52:00,3.80222,3.80984,3.80222,3.80803,3020000.0
2007-09-04 05:53:00,3.80365,3.81018,3.8023,3.80917,4510000.0
2007-09-04 05:54:00,3.80761,3.80933,3.79909,3.8079,4510000.0
2007-09-04 05:56:00,3.79746,3.8073,3.79625,3.8073,4890000.0
2007-09-04 05:57:00,3.80515,3.81148,3.80466,3.80466,5270000.0
2007-09-04 05:59:00,3.80393,3.80775,3.79937,3.80399,3400000.0
2007-09-04 06:00:00,3.80834,3.81277,3.80668,3.81199,4510000.0
2007-09-04 06:01:00,3.80474,3.80474,3.80401,3.80401,1880000.0
2007-09-04 06:04:00,3.8093,3.8093,3.79938,3.80754,6380000.0
2007-09-04 06:05:00,3.80841,3.80873,3.80204,3.80857,7510000.0
2007-09-04 06:06:00,3.80649,3.80939,3.79955,3.80939,3380000.0
2007-09-04 06:07:00,3.80401,3.80865,3.79907,3.80856,7130000.0
2007-09-04 06:08:00,3.80933,3.80965,3.80081,3.80695,7880000.0
2007-09-04 06:09:00,3.80397,3.80814,3.80397,3.80723,3750000.0
2007-09-04 06:10:00,3.80837,3.8088,3.8074,3.80744,2630000.0
2007-09-04 06:11:00,3.80821,3.80821,3.7979,3.80559,6750000.0
2007-09-04 06:12:00,3.8076,3.8076,3.79971,3.79971,1130000.0
2007-09-04 06:13:00,3.80184,3.81076,3.79989,3.79989,5260000.0
2007-09-04 06:14:00,3.80167,3.80582,3.79733,3.79868,3380000.0
2007-09-04 06:15:00,3.80278,3.81252,3.80278,3.81054,4510000.0
2007-09-04 06:17:00,3.79964,3.80695,3.79964,3.80695,1500000.0
2007-09-04 06:19:00,3.80767,3.80843,3.79959,3.80792,4500000.0
2007-09-04 06:22:00,3.80831,3.80889,3.80678,3.8085,3380000.0
2007-09-04 06:24:00,3.79972,3.80862,3.79972,3.80806,5250000.0
2007-09-04 06:25:00,3.80169,3.81178,3.80096,3.80096,4500000.0
2007-09-04 06:27:00,3.80648,3.80739,3.79683,3.80739,4150000.0
2007-09-04 06:28:00,3.798,3.80707,3.79643,3.80124,5660000.0
2007-09-04 06:29:00,3.80088,3.80929,3.79955,3.79955,4900000.0
2007-09-04 06:30:00,3.81169,3.81169,3.80128,3.80512,7540000.0
2007-09-04 06:31:00,3.80194,3.80881,3.80194,3.80239,3760000.0
2007-09-04 06:32:00,3.80372,3.80856,3.79981,3.80399,5250000.0
2007-09-04 06:35:00,3.8044,3.80846,3.79974,3.79974,3010000.0
2007-09-04 06:36:00,3.80352,3.80771,3.80061,3.80603,6380000.0
2007-09-04 06:37:00,3.80015,3.81011,3.80015,3.80513,3010000.0
2007-09-04 06:38:00,3.80731,3.80881,3.79924,3.8085,6770000.0
2007-09-04 06:39:00,3.80265,3.80829,3.79712,3.80829,7540000.0
2007-09-04 06:40:00,3.80394,3.80749,3.8036,3.8036,1880000.0
2007-09-04 06:42:00,3.80418,3.81053,3.80104,3.80399,4530000.0
2007-09-04 06:43:00,3.80824,3.81135,3.80449,3.80988,4880000.0
2007-09-04 06:44:00,3.80624,3.80624,3.7987,3.80085,6770000.0
2007-09-04 06:45:00,3.80519,3.81088,3.80446,3.80446,2640000.0
2007-09-04 06:46:00,3.80384,3.80942,3.80024,3.80024,5260000.0
2007-09-04 06:47:00,3.80371,3.80803,3.80329,3.80803,4880000.0
2007-09-04 06:48:00,3.80738,3.80935,3.80427,3.80919,3010000.0
2007-09-04 06:49:00,3.80841,3.80841,3.80266,3.80478,4510000.0
2007-09-04 06:50:00,3.80927,3.80928,3.7983,3.80928,4140000.0
2007-09-04 06:52:00,3.80382,3.8091,3.79941,3.8091,6000000.0
2007-09-04 06:53:00,3.79739,3.80756,3.79739,3.80756,5630000.0
2007-09-04 06:55:00,3.80791,3.80802,3.79893,3.79893,3750000.0
2007-09-04 06:56:00,3.80373,3.80907,3.80358,3.80358,6770000.0
2007-09-04 06:58:00,3.79814,3.80733,3.79814,3.80278,4530000.0
2007-09-04 06:59:00,3.81025,3.81278,3.80251,3.80922,6760000.0
2007-09-04 07:00:00,3.80526,3.81505,3.80281,3.81165,4530000.0
2007-09-04 07:01:00,3.80833,3.80969,3.80397,3.8077,4890000.0
2007-09-04 07:02:00,3.80315,3.80884,3.80311,3.80884,4140000.0
2007-09-04 07:03:00,3.80923,3.81188,3.80198,3.80467,4150000.0
2007-09-04 07:04:00,3.79916,3.80896,3.79916,3.80896,1140000.0
2007-09-04 07:05:00,3.80327,3.80906,3.80196,3.80296,9770000.0
2007-09-04 07:06:00,3.80689,3.80689,3.80658,3.80658,1130000.0
2007-09-04 07:07:00,3.80775,3.80871,3.80391,3.80586,3770000.0
2007-09-04 07:08:00,3.80039,3.80849,3.79648,3.80849,5630000.0
2007-09-04 07:09:00,3.80148,3.8078,3.80148,3.8078,6000000.0
2007-09-04 07:10:00,3.80743,3.81086,3.80102,3.80634,4510000.0
2007-09-04 07:11:00,3.80839,3.80962,3.80413,3.80413,2270000.0
2007-09-04 07:12:00,3.8071,3.80924,3.80433,3.80433,5260000.0
2007-09-04 07:13:00,3.80926,3.81018,3.8008,3.80735,7130000.0
2007-09-04 07:14:00,3.8048,3.80938,3.79983,3.80808,7510000.0
2007-09-04 07:15:00,3.81192,3.81192,3.80116,3.80547,3400000.0
2007-09-04 07:16:00,3.80741,3.80894,3.79909,3.80651,6380000.0
2007-09-04 07:17:00,3.80407,3.80846,3.79821,3.80391,4510000.0
2007-09-04 07:19:00,3.8045,3.8113,3.80065,3.80913,4890000.0
2007-09-04 07:20:00,3.80815,3.80942,3.79988,3.80373,4520000.0
2007-09-04 07:21:00,3.80796,3.80922,3.80281,3.80802,4140000.0
2007-09-04 07:22:00,3.80105,3.81088,3.80023,3.80216,5640000.0
2007-09-04 07:23:00,3.80675,3.81119,3.80356,3.80453,4880000.0
2007-09-04 07:24:00,3.80724,3.80724,3.7986,3.7986,3380000.0
2007-09-04 07:25:00,3.80975,3.80975,3.79975,3.80793,4890000.0
2007-09-04 07:26:00,3.80385,3.80915,3.79813,3.7989,6760000.0
2007-09-04 07:27:00,3.8089,3.8089,3.79615,3.80692,5640000.0
2007-09-04 07:29:00,3.80691,3.80944,3.79789,3.79925,6000000.0
2007-09-04 07:30:00,3.81274,3.81274,3.80001,3.80923,6750000.0
2007-09-04 07:31:00,3.80494,3.81149,3.80125,3.8092,4510000.0
2007-09-04 07:33:00,3.80424,3.8088,3.80024,3.8046,3770000.0
2007-09-04 07:34:00,3.80469,3.80959,3.79844,3.80809,6010000.0
2007-09-04 07:35:00,3.80475,3.808,3.80003,3.80796,3770000.0
2007-09-04 07:36:00,3.81066,3.81162,3.80183,3.80516,4500000.0
2007-09-04 07:37:00,3.80859,3.80859,3.79547,3.79547,7510000.0
2007-09-04 07:38:00,3.79952,3.80934,3.79933,3.80353,6380000.0
2007-09-04 07:39:00,3.80838,3.8101,3.80482,3.8101,3760000.0
2007-09-04 07:40:00,3.79882,3.80779,3.79795,3.79795,4890000.0
2007-09-04 07:41:00,3.81045,3.81522,3.80123,3.80145,7520000.0
2007-09-04 07:42:00,3.81017,3.81017,3.81012,3.81012,1500000.0
2007-09-04 07:44:00,3.80481,3.81009,3.80423,3.80954,10510000.0
2007-09-04 07:45:00,3.81279,3.81279,3.80767,3.81009,3020000.0
2007-09-04 07:46:00,3.81017,3.8104,3.80527,3.81039,3010000.0
2007-09-04 07:48:00,3.80898,3.8098,3.80124,3.80124,4140000.0
2007-09-04 07:49:00,3.80934,3.8097,3.80002,3.80833,3770000.0
2007-09-04 07:50:00,3.80956,3.80956,3.79977,3.80429,3760000.0
2007-09-04 07:51:00,3.79996,3.81039,3.7994,3.80842,6380000.0
2007-09-04 07:52:00,3.80998,3.81065,3.80189,3.80797,5260000.0
2007-09-04 07:53:00,3.79936,3.80821,3.79622,3.80821,6010000.0
2007-09-04 07:54:00,3.79955,3.81108,3.79955,3.81108,4520000.0
2007-09-04 07:55:00,3.80889,3.81279,3.80777,3.80777,4880000.0
2007-09-04 07:56:00,3.8092,3.81194,3.8011,3.80423,6010000.0
2007-09-04 07:57:00,3.80972,3.81058,3.80532,3.81022,4520000.0
2007-09-04 07:58:00,3.80438,3.80993,3.80437,3.80993,3380000.0
2007-09-04 07:59:00,3.79986,3.81008,3.79864,3.80942,7880000.0
2007-09-04 08:00:00,3.8018,3.8133,3.8018,3.80942,4520000.0
2007-09-04 08:01:00,3.8094,3.80992,3.80023,3.80881,5260000.0
2007-09-04 08:02:00,3.80657,3.81234,3.80387,3.80387,2630000.0
2007-09-04 08:03:00,3.81254,3.81347,3.80316,3.80316,5640000.0
2007-09-04 08:04:00,3.80476,3.8108,3.80476,3.81018,6390000.0
2007-09-04 08:05:00,3.80911,3.81145,3.80146,3.81126,7880000.0
2007-09-04 08:06:00,3.80634,3.8094,3.80405,3.80405,2640000.0
2007-09-04 08:07:00,3.80952,3.81082,3.79955,3.81082,4880000.0
2007-09-04 08:08:00,3.80728,3.81123,3.80143,3.80143,4500000.0
2007-09-04 08:09:00,3.80909,3.81195,3.80415,3.80415,4890000.0
2007-09-04 08:10:00,3.81191,3.81191,3.80162,3.81079,5250000.0
2007-09-04 08:11:00,3.81011,3.8109,3.80613,3.80613,4140000.0
2007-09-04 08:12:00,3.80509,3.81286,3.80376,3.80666,5640000.0
2007-09-04 08:13:00,3.80465,3.81067,3.80465,3.80975,6010000.0
2007-09-04 08:14:00,3.81036,3.81288,3.80425,3.80425,4510000.0
2007-09-04 08:15:00,3.81278,3.81278,3.80707,3.81175,7130000.0
2007-09-04 08:16:00,3.80648,3.8139,3.80648,3.81342,4880000.0
2007-09-04 08:17:00,3.81335,3.81535,3.80837,3.80837,4150000.0
2007-09-04 08:18:00,3.81326,3.81389,3.80221,3.81103,5630000.0
2007-09-04 08:19:00,3.81095,3.81442,3.80416,3.80416,5640000.0
2007-09-04 08:20:00,3.80559,3.81182,3.79976,3.81182,7130000.0
2007-09-04 08:21:00,3.80936,3.81422,3.80936,3.81357,6010000.0
2007-09-04 08:22:00,3.81233,3.81469,3.80866,3.81426,7510000.0
2007-09-04 08:23:00,3.81343,3.81343,3.80101,3.81118,6010000.0
2007-09-04 08:24:00,3.81184,3.81421,3.80748,3.81415,4880000.0
2007-09-04 08:25:00,3.813,3.81443,3.8023,3.80745,6760000.0
2007-09-04 08:26:00,3.81172,3.81301,3.80756,3.80842,4880000.0
2007-09-04 08:27:00,3.80786,3.81368,3.80786,3.81344,5630000.0
2007-09-04 08:28:00,3.8083,3.81484,3.80532,3.80532,4520000.0
2007-09-04 08:29:00,3.81259,3.81633,3.81169,3.81317,5250000.0
2007-09-04 08:30:00,3.81547,3.81547,3.80531,3.81499,4130000.0
2007-09-04 08:31:00,3.81504,3.81715,3.80916,3.81114,7140000.0
2007-09-04 08:32:00,3.81078,3.81573,3.80591,3.81422,6770000.0
2007-09-04 08:33:00,3.8111,3.81672,3.80549,3.81196,6390000.0
2007-09-04 08:34:00,3.81565,3.81822,3.80656,3.80656,7880000.0
2007-09-04 08:35:00,3.81898,3.81898,3.81134,3.81506,5270000.0
2007-09-04 08:36:00,3.80606,3.8174,3.80606,3.8167,6380000.0
2007-09-04 08:37:00,3.81432,3.81636,3.80589,3.81057,7140000.0
2007-09-04 08:38:00,3.81072,3.81639,3.80697,3.81325,6010000.0
2007-09-04 08:39:00,3.818,3.818,3.80814,3.81068,4510000.0
2007-09-04 08:40:00,3.80747,3.8194,3.80747,3.81468,4140000.0
2007-09-04 08:41:00,3.80967,3.81572,3.80604,3.81432,5250000.0
2007-09-04 08:42:00,3.81109,3.8182,3.81109,3.81577,6770000.0
2007-09-04 08:43:00,3.81381,3.81796,3.80777,3.81796,4500000.0
2007-09-04 08:44:00,3.81264,3.81722,3.80716,3.81647,9410000.0
2007-09-04 08:45:00,3.81546,3.81624,3.80567,3.81608,7890000.0
2007-09-04 08:46:00,3.81039,3.8176,3.80762,3.81249,4900000.0
2007-09-04 08:47:00,3.81036,3.81469,3.80386,3.81469,6400000.0
2007-09-04 08:48:00,3.81572,3.81642,3.80634,3.80634,7510000.0
2007-09-04 08:49:00,3.81062,3.81705,3.80687,3.81705,4150000.0
2007-09-04 08:50:00,3.81327,3.81722,3.80582,3.80582,6400000.0
2007-09-04 08:51:00,3.80851,3.81592,3.80728,3.81592,4510000.0
2007-09-04 08:52:00,3.81067,3.81538,3.80939,3.81126,3770000.0
2007-09-04 08:53:00,3.81392,3.81641,3.80554,3.81417,6770000.0
2007-09-04 08:54:00,3.8143,3.81739,3.8068,3.81198,6020000.0
2007-09-04 08:55:00,3.81116,3.81894,3.80655,3.80882,5630000.0
2007-09-04 08:56:00,3.81115,3.8154,3.8087,3.8087,4510000.0
2007-09-04 08:57:00,3.81573,3.81625,3.8068,3.81098,6010000.0
2007-09-04 08:58:00,3.81066,3.81491,3.80235,3.81491,7130000.0
2007-09-04 08:59:00,3.81121,3.81221,3.80279,3.80279,5260000.0
2007-09-04 09:00:00,3.81083,3.816,3.80913,3.80944,7140000.0
2007-09-04 09:01:00,3.81022,3.81749,3.80981,3.81688,7510000.0
2007-09-04 09:02:00,3.81181,3.81517,3.80926,3.81219,6010000.0
2007-09-04 09:03:00,3.81772,3.81772,3.8073,3.81313,7140000.0
2007-09-04 09:04:00,3.80768,3.81663,3.80479,3.81423,7510000.0
2007-09-04 09:05:00,3.81065,3.81832,3.80904,3.81763,4510000.0
2007-09-04 09:06:00,3.81366,3.81839,3.80776,3.81774,9420000.0
2007-09-04 09:07:00,3.80836,3.81544,3.80836,3.81455,4510000.0
2007-09-04 09:08:00,3.81215,3.81778,3.81215,3.8155,7130000.0
2007-09-04 09:09:00,3.81232,3.81765,3.81072,3.8128,4150000.0
2007-09-04 09:10:00,3.81284,3.81761,3.81125,3.81717,6400000.0
2007-09-04 09:11:00,3.81848,3.82131,3.81066,3.8137,10150000.0
2007-09-04 09:12:00,3.81636,3.81747,3.81353,3.81367,7510000.0
2007-09-04 09:13:00,3.81856,3.81963,3.80836,3.81817,9770000.0
2007-09-04 09:14:00,3.8121,3.81717,3.80356,3.81305,14670000.0
2007-09-04 09:15:00,3.81607,3.81857,3.81089,3.81716,6010000.0
2007-09-04 09:16:00,3.81851,3.81851,3.81066,3.81066,6390000.0
2007-09-04 09:17:00,3.81792,3.81895,3.80826,3.80826,5250000.0
2007-09-04 09:18:00,3.81335,3.81819,3.81322,3.81569,5260000.0
2007-09-04 09:19:00,3.81526,3.82123,3.81157,3.82108,4520000.0
2007-09-04 09:20:00,3.81876,3.82136,3.81383,3.81713,6770000.0
2007-09-04 09:21:00,3.81064,3.81999,3.81064,3.81628,6390000.0
2007-09-04 09:22:00,3.81789,3.82021,3.80905,3.81837,10880000.0
2007-09-04 09:23:00,3.8149,3.81984,3.814,3.81979,7140000.0
2007-09-04 09:24:00,3.81674,3.81943,3.80862,3.81846,6010000.0
2007-09-04 09:25:00,3.81555,3.8204,3.811,3.81972,7510000.0
2007-09-04 09:26:00,3.81976,3.82195,3.81047,3.82045,8270000.0
2007-09-04 09:27:00,3.8148,3.82304,3.8148,3.82282,4140000.0
2007-09-04 09:28:00,3.82463,3.82463,3.81794,3.82324,3400000.0
2007-09-04 09:29:00,3.82129,3.82335,3.81183,3.81409,11670000.0
2007-09-04 09:30:00,3.81932,3.82433,3.81861,3.82193,6390000.0
2007-09-04 09:31:00,3.82264,3.82392,3.81657,3.81657,4150000.0
2007-09-04 09:32:00,3.81624,3.82188,3.81624,3.82188,3770000.0
2007-09-04 09:33:00,3.82225,3.82242,3.81271,3.82196,6380000.0
2007-09-04 09:34:00,3.81892,3.82256,3.81605,3.81811,6020000.0
2007-09-04 09:35:00,3.82014,3.8219,3.81492,3.82104,5630000.0
2007-09-04 09:36:00,3.81375,3.82192,3.81328,3.82125,7890000.0
2007-09-04 09:37:00,3.8209,3.8209,3.81544,3.82071,4510000.0
2007-09-04 09:38:00,3.82112,3.82241,3.81374,3.82029,4510000.0
2007-09-04 09:39:00,3.82284,3.82284,3.81202,3.82033,6390000.0
2007-09-04 09:40:00,3.82063,3.82427,3.81483,3.81483,6400000.0
2007-09-04 09:41:00,3.81727,3.82351,3.81192,3.81629,5270000.0
2007-09-04 09:42:00,3.81371,3.82002,3.81291,3.81748,6760000.0
2007-09-04 09:43:00,3.81864,3.8207,3.81126,3.81805,4510000.0
2007-09-04 09:44:00,3.8221,3.82259,3.81427,3.82259,10910000.0
2007-09-04 09:45:00,3.82203,3.82261,3.81179,3.82261,4880000.0
2007-09-04 09:46:00,3.82271,3.82299,3.81151,3.82287,7900000.0
2007-09-04 09:47:00,3.82032,3.82494,3.81139,3.82221,6020000.0
2007-09-04 09:48:00,3.82226,3.82242,3.81696,3.82206,5260000.0
2007-09-04 09:49:00,3.81253,3.8225,3.81253,3.82091,5250000.0
2007-09-04 09:50:00,3.81421,3.82351,3.80867,3.82102,6760000.0
2007-09-04 09:51:00,3.82225,3.82345,3.81739,3.82009,4510000.0
2007-09-04 09:52:00,3.82221,3.82221,3.81159,3.82193,4890000.0
2007-09-04 09:53:00,3.82047,3.82406,3.81452,3.81455,7510000.0
2007-09-04 09:54:00,3.81983,3.82319,3.81416,3.82249,4880000.0
2007-09-04 09:55:00,3.82462,3.82462,3.81307,3.81307,3400000.0
2007-09-04 09:56:00,3.82205,3.82387,3.81536,3.81778,6010000.0
2007-09-04 09:57:00,3.82315,3.82496,3.81667,3.81667,4510000.0
2007-09-04 09:58:00,3.82384,3.82455,3.81239,3.82407,6390000.0
2007-09-04 09:59:00,3.82535,3.82765,3.81766,3.8259,12020000.0
2007-09-04 10:00:00,3.82358,3.82358,3.81184,3.81742,4890000.0
2007-09-04 10:01:00,3.82096,3.82463,3.81853,3.82344,4880000.0
2007-09-04 10:02:00,3.82445,3.82445,3.81396,3.82251,6400000.0
2007-09-04 10:03:00,3.81598,3.82327,3.81136,3.81903,10520000.0
2007-09-04 10:04:00,3.8215,3.82462,3.8188,3.81911,6390000.0
2007-09-04 10:05:00,3.82325,3.82325,3.81485,3.81792,5260000.0
2007-09-04 10:06:00,3.82301,3.82301,3.81276,3.82115,5260000.0
2007-09-04 10:07:00,3.82333,3.82684,3.81291,3.81595,5260000.0
2007-09-04 10:08:00,3.82276,3.82299,3.81619,3.82299,8640000.0
2007-09-04 10:09:00,3.82252,3.82252,3.81031,3.82146,7880000.0
2007-09-04 10:10:00,3.81323,3.82328,3.81276,3.82328,6770000.0
2007-09-04 10:11:00,3.82231,3.82375,3.81335,3.8231,10150000.0
2007-09-04 10:12:00,3.82148,3.82273,3.81496,3.81954,6020000.0
2007-09-04 10:13:00,3.82383,3.82383,3.81816,3.81993,6010000.0
2007-09-04 10:14:00,3.82244,3.82661,3.81398,3.81862,13140000.0
2007-09-04 10:15:00,3.82278,3.82395,3.81673,3.82352,6760000.0
2007-09-04 10:16:00,3.82275,3.82275,3.81479,3.82186,4880000.0
2007-09-04 10:17:00,3.81705,3.82061,3.81222,3.8176,5630000.0
2007-09-04 10:18:00,3.81818,3.82245,3.81331,3.81741,4140000.0
2007-09-04 10:19:00,3.82185,3.82308,3.8138,3.81964,6390000.0
2007-09-04 10:20:00,3.8235,3.8235,3.8123,3.8189,9020000.0
2007-09-04 10:21:00,3.81939,3.82396,3.81447,3.82343,10520000.0
2007-09-04 10:22:00,3.82044,3.82106,3.81095,3.81787,6380000.0
2007-09-04 10:23:00,3.81492,3.82374,3.81492,3.81974,4140000.0
2007-09-04 10:24:00,3.82193,3.82298,3.81134,3.82298,6770000.0
2007-09-04 10:25:00,3.81361,3.81784,3.81312,3.81312,4520000.0
2007-09-04 10:26:00,3.82141,3.82141,3.81286,3.81615,6760000.0
2007-09-04 10:27:00,3.8218,3.82246,3.81325,3.82135,5630000.0
2007-09-04 10:28:00,3.8181,3.82218,3.81563,3.81585,5250000.0
2007-09-04 10:29:00,3.81798,3.82302,3.81012,3.82054,16170000.0
2007-09-04 10:30:00,3.82181,3.82181,3.81363,3.82068,7520000.0
2007-09-04 10:31:00,3.82031,3.82155,3.80896,3.82037,7910000.0
2007-09-04 10:32:00,3.82119,3.82491,3.8149,3.8244,5260000.0
2007-09-04 10:33:00,3.81868,3.82209,3.81312,3.81926,5630000.0
2007-09-04 10:34:00,3.81937,3.82088,3.81188,3.81241,7880000.0
2007-09-04 10:35:00,3.81793,3.82281,3.8165,3.81742,4520000.0
2007-09-04 10:36:00,3.81931,3.82185,3.81508,3.81805,6380000.0
2007-09-04 10:37:00,3.82168,3.82252,3.81622,3.82252,6770000.0
2007-09-04 10:38:00,3.81803,3.82044,3.81524,3.81672,5640000.0
2007-09-04 10:39:00,3.81498,3.82342,3.81498,3.8185,5250000.0
2007-09-04 10:40:00,3.82278,3.82278,3.81314,3.82192,5270000.0
2007-09-04 10:41:00,3.81787,3.82121,3.81222,3.82121,5630000.0
2007-09-04 10:42:00,3.81587,3.82058,3.81181,3.81441,5640000.0
2007-09-04 10:43:00,3.81776,3.82312,3.81205,3.81469,6760000.0
2007-09-04 10:44:00,3.81313,3.82073,3.81313,3.81828,6750000.0
2007-09-04 10:45:00,3.82124,3.82124,3.81413,3.82079,4530000.0
2007-09-04 10:46:00,3.82114,3.82114,3.81222,3.82024,4510000.0
2007-09-04 10:47:00,3.81581,3.82129,3.81483,3.82129,4140000.0
2007-09-04 10:48:00,3.82141,3.82141,3.8111,3.81572,6020000.0
2007-09-04 10:49:00,3.81852,3.82469,3.81698,3.81698,7880000.0
2007-09-04 10:50:00,3.82019,3.82211,3.81487,3.82099,6400000.0
2007-09-04 10:51:00,3.8153,3.8204,3.8099,3.8202,5260000.0
2007-09-04 10:52:00,3.82119,3.82241,3.81729,3.82241,5630000.0
2007-09-04 10:53:00,3.8195,3.81992,3.80995,3.81992,5270000.0
2007-09-04 10:54:00,3.8155,3.8215,3.81202,3.8215,5260000.0
2007-09-04 10:55:00,3.82153,3.82175,3.81489,3.82065,6770000.0
2007-09-04 10:56:00,3.81804,3.81981,3.81031,3.81555,6770000.0
2007-09-04 10:57:00,3.81648,3.82206,3.81449,3.82206,5640000.0
2007-09-04 10:58:00,3.8227,3.8227,3.81538,3.8217,4510000.0
2007-09-04 10:59:00,3.82221,3.82324,3.81155,3.82324,5640000.0
2007-09-04 11:00:00,3.81658,3.81952,3.8098,3.81056,13150000.0
2007-09-04 11:01:00,3.81938,3.82239,3.81686,3.82239,4890000.0
2007-09-04 11:02:00,3.81132,3.82238,3.81103,3.81103,5650000.0
2007-09-04 11:03:00,3.81818,3.8248,3.81296,3.81977,6390000.0
2007-09-04 11:04:00,3.81864,3.82254,3.81341,3.81785,5250000.0
2007-09-04 11:05:00,3.81816,3.82467,3.81262,3.82377,6390000.0
2007-09-04 11:06:00,3.82163,3.8232,3.81374,3.82314,5650000.0
2007-09-04 11:07:00,3.81266,3.82284,3.81266,3.8168,5260000.0
2007-09-04 11:08:00,3.82221,3.82221,3.81342,3.82142,6010000.0
2007-09-04 11:09:00,3.82088,3.82254,3.81124,3.81854,4520000.0
2007-09-04 11:10:00,3.81751,3.82288,3.81067,3.81872,6750000.0
2007-09-04 11:11:00,3.82234,3.82234,3.81088,3.82164,7880000.0
2007-09-04 11:12:00,3.82034,3.82151,3.81069,3.82125,7150000.0
2007-09-04 11:13:00,3.81991,3.82476,3.81601,3.82081,4520000.0
2007-09-04 11:14:00,3.81868,3.82211,3.81115,3.82195,12020000.0
2007-09-04 11:15:00,3.81738,3.82168,3.81596,3.82004,5260000.0
2007-09-04 11:16:00,3.81443,3.8212,3.81024,3.81705,5260000.0
2007-09-04 11:17:00,3.82065,3.82065,3.81098,3.81168,4880000.0
2007-09-04 11:18:00,3.81963,3.8212,3.81003,3.8183,4510000.0
2007-09-04 11:19:00,3.81651,3.82117,3.81553,3.81955,4140000.0
2007-09-04 11:20:00,3.81172,3.82127,3.81172,3.82127,4140000.0
2007-09-04 11:21:00,3.82031,3.82031,3.80774,3.81807,7510000.0
2007-09-04 11:22:00,3.821,3.82104,3.81799,3.82086,6760000.0
2007-09-04 11:23:00,3.82087,3.82118,3.81236,3.81632,4510000.0
2007-09-04 11:24:00,3.81544,3.82145,3.81095,3.81606,4880000.0
2007-09-04 11:25:00,3.81679,3.82198,3.81418,3.82198,5270000.0
2007-09-04 11:26:00,3.81491,3.82127,3.81491,3.82,4510000.0
2007-09-04 11:27:00,3.82143,3.82185,3.81551,3.82185,6020000.0
2007-09-04 11:28:00,3.81636,3.81959,3.80913,3.81959,6390000.0
2007-09-04 11:29:00,3.8148,3.82261,3.8148,3.81849,10900000.0
2007-09-04 11:30:00,3.82142,3.8224,3.8137,3.8137,6010000.0
2007-09-04 11:31:00,3.82039,3.82234,3.81289,3.82234,4510000.0
2007-09-04 11:32:00,3.82008,3.82301,3.81352,3.81889,8250000.0
2007-09-04 11:33:00,3.82047,3.82233,3.81486,3.82233,5270000.0
2007-09-04 11:34:00,3.82303,3.82303,3.81516,3.81772,4880000.0
2007-09-04 11:35:00,3.81965,3.82108,3.81527,3.82057,5270000.0
2007-09-04 11:36:00,3.82032,3.82202,3.8107,3.82202,8630000.0
2007-09-04 11:37:00,3.82178,3.82178,3.81323,3.82078,6020000.0
2007-09-04 11:38:00,3.81907,3.82038,3.80939,3.82038,5270000.0
2007-09-04 11:39:00,3.81761,3.82242,3.81696,3.82242,4520000.0
2007-09-04 11:40:00,3.81717,3.82263,3.81336,3.81336,4510000.0
2007-09-04 11:41:00,3.82002,3.82146,3.81411,3.81953,5270000.0
2007-09-04 11:42:00,3.82181,3.82181,3.81496,3.81973,4510000.0
2007-09-04 11:43:00,3.81666,3.82022,3.81197,3.81834,7520000.0
2007-09-04 11:44:00,3.81891,3.8212,3.81496,3.81496,5630000.0
2007-09-04 11:45:00,3.81666,3.82248,3.81666,3.822,4140000.0
2007-09-04 11:46:00,3.81372,3.82215,3.81372,3.81687,7510000.0
2007-09-04 11:47:00,3.81485,3.82106,3.81477,3.82106,5640000.0
2007-09-04 11:48:00,3.82196,3.82196,3.81167,3.82089,6390000.0
2007-09-04 11:49:00,3.81782,3.82105,3.81493,3.81654,6010000.0
2007-09-04 11:50:00,3.82191,3.82191,3.81203,3.81649,5640000.0
2007-09-04 11:51:00,3.82175,3.82175,3.81521,3.81746,5260000.0
2007-09-04 11:52:00,3.82094,3.82221,3.81375,3.821,4880000.0
2007-09-04 11:53:00,3.81546,3.82456,3.81423,3.81423,7140000.0
2007-09-04 11:54:00,3.82095,3.82158,3.81287,3.81523,6020000.0
2007-09-04 11:55:00,3.8154,3.81912,3.81037,3.81612,4890000.0
2007-09-04 11:56:00,3.81729,3.8211,3.8166,3.8166,3770000.0
2007-09-04 11:57:00,3.8115,3.82143,3.81093,3.81769,6010000.0
2007-09-04 11:58:00,3.81793,3.82138,3.81284,3.81482,6010000.0
2007-09-04 11:59:00,3.8195,3.82365,3.81666,3.82155,7520000.0
2007-09-04 12:00:00,3.81604,3.82129,3.81512,3.82043,5250000.0
2007-09-04 12:01:00,3.81675,3.82017,3.81164,3.81749,7510000.0
2007-09-04 12:02:00,3.81947,3.82101,3.81038,3.82101,7140000.0
2007-09-04 12:03:00,3.81612,3.82182,3.81612,3.82157,3770000.0
2007-09-04 12:04:00,3.82134,3.82134,3.8154,3.81824,5640000.0
2007-09-04 12:05:00,3.81904,3.81904,3.81381,3.81422,4520000.0
2007-09-04 12:06:00,3.81102,3.82035,3.81097,3.81097,4140000.0
2007-09-04 12:07:00,3.81092,3.82045,3.81092,3.81615,4520000.0
2007-09-04 12:08:00,3.81669,3.82145,3.81184,3.82019,4140000.0
2007-09-04 12:09:00,3.81645,3.82171,3.81572,3.81982,5260000.0
2007-09-04 12:10:00,3.81719,3.82093,3.81719,3.81886,4140000.0
2007-09-04 12:11:00,3.82231,3.82231,3.81034,3.81034,4140000.0
2007-09-04 12:12:00,3.81865,3.81936,3.81126,3.81126,5650000.0
2007-09-04 12:13:00,3.816,3.82033,3.81432,3.81573,4880000.0
2007-09-04 12:14:00,3.8202,3.82304,3.81344,3.82135,6760000.0
2007-09-04 12:15:00,3.82057,3.82057,3.81424,3.81971,9030000.0
2007-09-04 12:16:00,3.81775,3.81925,3.81388,3.81652,3770000.0
2007-09-04 12:17:00,3.81797,3.81929,3.81259,3.81387,4880000.0
2007-09-04 12:18:00,3.81863,3.81985,3.81452,3.81945,5640000.0
2007-09-04 12:19:00,3.82067,3.82075,3.81218,3.81583,4140000.0
2007-09-04 12:20:00,3.81918,3.81918,3.81437,3.81573,5260000.0
2007-09-04 12:21:00,3.81996,3.81996,3.81352,3.81841,6760000.0
2007-09-04 12:22:00,3.81551,3.82235,3.81551,3.82159,4890000.0
2007-09-04 12:23:00,3.81551,3.82031,3.81258,3.81374,5640000.0
2007-09-04 12:24:00,3.80926,3.821,3.80926,3.81917,6780000.0
2007-09-04 12:25:00,3.81784,3.82004,3.80975,3.81562,10510000.0
2007-09-04 12:26:00,3.81628,3.82157,3.81016,3.81029,9380000.0
2007-09-04 12:27:00,3.82043,3.82043,3.81002,3.81733,6000000.0
2007-09-04 12:28:00,3.82049,3.82049,3.81262,3.81972,4150000.0
2007-09-04 12:29:00,3.81858,3.81948,3.8113,3.81687,5630000.0
2007-09-04 12:30:00,3.82051,3.82142,3.81106,3.82089,15440000.0
2007-09-04 12:31:00,3.81559,3.82078,3.81493,3.81968,5640000.0
2007-09-04 12:32:00,3.80786,3.81833,3.80786,3.8143,6020000.0
2007-09-04 12:33:00,3.81611,3.81951,3.80643,3.81473,6000000.0
2007-09-04 12:34:00,3.81559,3.821,3.81486,3.821,4510000.0
2007-09-04 12:35:00,3.81754,3.82275,3.8157,3.81878,4890000.0
2007-09-04 12:36:00,3.81973,3.82254,3.81075,3.81755,4140000.0
2007-09-04 12:37:00,3.81915,3.82006,3.80919,3.82006,7140000.0
2007-09-04 12:38:00,3.81609,3.82017,3.81467,3.82016,5630000.0
2007-09-04 12:39:00,3.81244,3.82627,3.81244,3.82127,6400000.0
2007-09-04 12:40:00,3.81171,3.82064,3.81171,3.81983,5260000.0
2007-09-04 12:41:00,3.8156,3.81819,3.80704,3.81806,6750000.0
2007-09-04 12:42:00,3.81397,3.82046,3.80998,3.82043,8640000.0
2007-09-04 12:43:00,3.82079,3.82236,3.81647,3.81647,5270000.0
2007-09-04 12:44:00,3.81888,3.8208,3.81217,3.81882,6020000.0
2007-09-04 12:45:00,3.82023,3.82103,3.81118,3.81636,4890000.0
2007-09-04 12:46:00,3.82068,3.82125,3.8104,3.82047,5270000.0
2007-09-04 12:47:00,3.81872,3.82293,3.81489,3.81675,3770000.0
2007-09-04 12:48:00,3.81193,3.82353,3.81193,3.81868,5630000.0
2007-09-04 12:49:00,3.817,3.823,3.81227,3.81227,5250000.0
2007-09-04 12:50:00,3.82124,3.82124,3.8094,3.81757,4510000.0
2007-09-04 12:51:00,3.81834,3.82504,3.81715,3.81949,5630000.0
2007-09-04 12:52:00,3.8229,3.82333,3.817,3.81958,5630000.0
2007-09-04 12:53:00,3.82222,3.82248,3.81243,3.82248,6010000.0
2007-09-04 12:54:00,3.822,3.82337,3.81389,3.82304,5630000.0
2007-09-04 12:55:00,3.81807,3.82168,3.81785,3.82115,4510000.0
2007-09-04 12:56:00,3.81733,3.82284,3.81733,3.81953,4900000.0
2007-09-04 12:57:00,3.80814,3.8221,3.80814,3.8221,9400000.0
2007-09-04 12:58:00,3.81733,3.82248,3.81201,3.82248,7140000.0
2007-09-04 12:59:00,3.82245,3.82268,3.81521,3.82206,4520000.0
2007-09-04 13:00:00,3.82386,3.82437,3.81867,3.82414,7520000.0
2007-09-04 13:01:00,3.82058,3.82436,3.81473,3.82316,7150000.0
2007-09-04 13:02:00,3.81906,3.82524,3.81565,3.8231,5270000.0
2007-09-04 13:03:00,3.81974,3.82316,3.81171,3.82316,8260000.0
2007-09-04 13:04:00,3.81929,3.82516,3.81514,3.82064,5260000.0
2007-09-04 13:05:00,3.81552,3.82455,3.81491,3.82337,5260000.0
2007-09-04 13:06:00,3.82092,3.82602,3.81551,3.82293,6010000.0
2007-09-04 13:07:00,3.81875,3.82141,3.81524,3.81524,4880000.0
2007-09-04 13:08:00,3.8234,3.82512,3.81702,3.8223,4520000.0
2007-09-04 13:09:00,3.81778,3.82352,3.8122,3.82341,14630000.0
2007-09-04 13:10:00,3.81792,3.82229,3.81606,3.82229,4880000.0
2007-09-04 13:11:00,3.82259,3.824,3.81394,3.82313,4510000.0
2007-09-04 13:12:00,3.82114,3.82114,3.80983,3.81813,7510000.0
2007-09-04 13:13:00,3.82087,3.82256,3.81182,3.82256,6760000.0
2007-09-04 13:14:00,3.81761,3.82304,3.8132,3.82079,8640000.0
2007-09-04 13:15:00,3.81774,3.82129,3.81511,3.81653,7880000.0
2007-09-04 13:16:00,3.81741,3.82252,3.81234,3.81946,5630000.0
2007-09-04 13:17:00,3.81553,3.82184,3.81209,3.81918,5630000.0
2007-09-04 13:18:00,3.82001,3.82268,3.81259,3.82268,6020000.0
2007-09-04 13:19:00,3.81621,3.82115,3.8106,3.82115,6380000.0
2007-09-04 13:20:00,3.81782,3.8185,3.81132,3.81622,5260000.0
2007-09-04 13:21:00,3.82243,3.82396,3.81299,3.82191,7880000.0
2007-09-04 13:22:00,3.81056,3.82011,3.81056,3.81596,5270000.0
2007-09-04 13:23:00,3.82251,3.82251,3.81453,3.81726,7510000.0
2007-09-04 13:24:00,3.81413,3.82179,3.81091,3.82179,4880000.0
2007-09-04 13:25:00,3.82126,3.82338,3.81357,3.82249,6010000.0
2007-09-04 13:26:00,3.82095,3.82363,3.81611,3.82131,5260000.0
2007-09-04 13:27:00,3.8227,3.8227,3.8161,3.81814,5640000.0
2007-09-04 13:28:00,3.81816,3.82334,3.81538,3.82334,6400000.0
2007-09-04 13:29:00,3.8221,3.82275,3.81456,3.81959,4510000.0
2007-09-04 13:30:00,3.81763,3.82141,3.81763,3.81838,7140000.0
2007-09-04 13:31:00,3.82341,3.82341,3.81714,3.8221,4510000.0
2007-09-04 13:32:00,3.82289,3.82289,3.81673,3.82078,5260000.0
2007-09-04 13:33:00,3.8166,3.82192,3.81277,3.81413,11270000.0
2007-09-04 13:34:00,3.82212,3.82324,3.81368,3.81738,6400000.0
2007-09-04 13:35:00,3.82076,3.82234,3.81254,3.81939,5260000.0
2007-09-04 13:36:00,3.81726,3.82109,3.80969,3.82109,7500000.0
2007-09-04 13:37:00,3.82319,3.82319,3.81343,3.82318,6390000.0
2007-09-04 13:38:00,3.81938,3.82238,3.81251,3.81749,7140000.0
2007-09-04 13:39:00,3.82018,3.82018,3.81102,3.81102,3770000.0
2007-09-04 13:40:00,3.81505,3.82499,3.81331,3.82298,6020000.0
2007-09-04 13:41:00,3.82171,3.82171,3.80834,3.80834,6010000.0
2007-09-04 13:42:00,3.81968,3.82399,3.81475,3.82282,6010000.0
2007-09-04 13:43:00,3.81656,3.82111,3.80948,3.82111,6010000.0
2007-09-04 13:44:00,3.82181,3.82181,3.8104,3.81635,9390000.0
2007-09-04 13:45:00,3.82131,3.82201,3.81368,3.81738,6030000.0
2007-09-04 13:46:00,3.81632,3.82526,3.814,3.82171,9760000.0
2007-09-04 13:47:00,3.82036,3.82036,3.81309,3.81424,4520000.0
2007-09-04 13:48:00,3.81515,3.82231,3.8123,3.82231,5640000.0
2007-09-04 13:49:00,3.8153,3.82097,3.81454,3.82013,4890000.0
2007-09-04 13:50:00,3.82072,3.82283,3.81367,3.8213,7510000.0
2007-09-04 13:51:00,3.8214,3.8214,3.81404,3.81746,4140000.0
2007-09-04 13:52:00,3.81576,3.82178,3.81485,3.81485,5640000.0
2007-09-04 13:53:00,3.81694,3.82169,3.80969,3.81499,9390000.0
2007-09-04 13:54:00,3.819,3.819,3.80504,3.81015,13160000.0
2007-09-04 13:55:00,3.8207,3.82144,3.81494,3.82095,6020000.0
2007-09-04 13:56:00,3.82047,3.82047,3.81218,3.81989,3770000.0
2007-09-04 13:57:00,3.81721,3.82102,3.81254,3.81604,6010000.0
2007-09-04 13:58:00,3.81186,3.82251,3.81186,3.8212,5260000.0
2007-09-04 13:59:00,3.81757,3.81841,3.81161,3.81625,6770000.0
2007-09-04 14:00:00,3.8189,3.8206,3.80983,3.80983,11640000.0
2007-09-04 14:01:00,3.81262,3.81887,3.8067,3.81887,4140000.0
2007-09-04 14:02:00,3.8152,3.82411,3.81052,3.81692,7130000.0
2007-09-04 14:03:00,3.81568,3.81968,3.80988,3.81935,10910000.0
2007-09-04 14:04:00,3.82022,3.82022,3.81062,3.81079,4890000.0
2007-09-04 14:05:00,3.81504,3.82019,3.80938,3.81899,4520000.0
2007-09-04 14:06:00,3.81641,3.81641,3.8058,3.81327,9020000.0
2007-09-04 14:07:00,3.81903,3.81903,3.80678,3.8182,5650000.0
2007-09-04 14:08:00,3.80987,3.81828,3.80987,3.81828,6000000.0
2007-09-04 14:09:00,3.81531,3.82039,3.81384,3.81651,4520000.0
2007-09-04 14:10:00,3.81959,3.82234,3.81064,3.81689,6390000.0
2007-09-04 14:11:00,3.81934,3.82045,3.81241,3.8175,6400000.0
2007-09-04 14:12:00,3.81378,3.81999,3.81037,3.81932,5650000.0
2007-09-04 14:13:00,3.8152,3.82,3.81128,3.81688,6760000.0
2007-09-04 14:14:00,3.82007,3.82007,3.80934,3.81777,4890000.0
2007-09-04 14:15:00,3.81828,3.82003,3.81409,3.81677,9020000.0
2007-09-04 14:16:00,3.81914,3.81947,3.80777,3.81947,6020000.0
2007-09-04 14:17:00,3.81916,3.81945,3.8093,3.81708,6010000.0
2007-09-04 14:18:00,3.81543,3.81908,3.81065,3.81501,5270000.0
2007-09-04 14:19:00,3.82111,3.82222,3.81644,3.81941,5640000.0
2007-09-04 14:20:00,3.81219,3.82124,3.8117,3.8117,4510000.0
2007-09-04 14:21:00,3.8162,3.81984,3.81251,3.81984,6750000.0
2007-09-04 14:22:00,3.81557,3.81943,3.8109,3.8109,6770000.0
2007-09-04 14:23:00,3.81007,3.81814,3.81007,3.8149,7510000.0
2007-09-04 14:24:00,3.81498,3.81951,3.80771,3.81864,8650000.0
2007-09-04 14:25:00,3.81772,3.81972,3.80945,3.81132,10520000.0
2007-09-04 14:26:00,3.8159,3.82165,3.8159,3.81615,4890000.0
2007-09-04 14:27:00,3.82094,3.82125,3.81157,3.82125,5270000.0
2007-09-04 14:28:00,3.81482,3.82193,3.81454,3.81804,7510000.0
2007-09-04 14:29:00,3.82034,3.82049,3.81379,3.82049,5250000.0
2007-09-04 14:30:00,3.82101,3.82178,3.81405,3.82178,7900000.0
2007-09-04 14:31:00,3.81561,3.82044,3.81219,3.8204,6390000.0
2007-09-04 14:32:00,3.81357,3.8252,3.81187,3.82198,7520000.0
2007-09-04 14:33:00,3.821,3.821,3.81127,3.82028,7140000.0
2007-09-04 14:34:00,3.81488,3.82056,3.81488,3.82056,4880000.0
2007-09-04 14:35:00,3.8204,3.82089,3.81128,3.82069,5260000.0
2007-09-04 14:36:00,3.81929,3.81929,3.80969,3.81831,6390000.0
2007-09-04 14:37:00,3.81828,3.82055,3.81618,3.81618,3400000.0
2007-09-04 14:38:00,3.8195,3.82069,3.81246,3.82069,7500000.0
2007-09-04 14:39:00,3.81547,3.82241,3.81492,3.81933,4890000.0
2007-09-04 14:40:00,3.81732,3.82226,3.81636,3.81679,4880000.0
2007-09-04 14:41:00,3.81806,3.82337,3.81298,3.82164,4880000.0
2007-09-04 14:42:00,3.82151,3.82221,3.81246,3.81832,7510000.0
2007-09-04 14:43:00,3.82058,3.82413,3.81633,3.82298,6020000.0
2007-09-04 14:44:00,3.82083,3.82218,3.81042,3.8197,8270000.0
2007-09-04 14:45:00,3.82095,3.82199,3.80802,3.82142,6770000.0
2007-09-04 14:46:00,3.82049,3.82451,3.81493,3.81753,6010000.0
2007-09-04 14:47:00,3.81443,3.82101,3.80974,3.81902,6770000.0
2007-09-04 14:48:00,3.81982,3.8208,3.81212,3.81903,6000000.0
2007-09-04 14:49:00,3.82217,3.82513,3.81715,3.82209,6390000.0
2007-09-04 14:50:00,3.8168,3.82246,3.81678,3.8216,8280000.0
2007-09-04 14:51:00,3.81611,3.82097,3.81573,3.81573,5630000.0
2007-09-04 14:52:00,3.82042,3.82042,3.80996,3.81018,4520000.0
2007-09-04 14:53:00,3.81729,3.82005,3.81094,3.82005,6400000.0
2007-09-04 14:54:00,3.81568,3.82315,3.81512,3.82167,5640000.0
2007-09-04 14:55:00,3.82019,3.82019,3.80764,3.81666,5280000.0
2007-09-04 14:56:00,3.81175,3.82309,3.81175,3.81223,5640000.0
2007-09-04 14:57:00,3.81473,3.819,3.80602,3.819,6390000.0
2007-09-04 14:58:00,3.81165,3.82213,3.80923,3.81089,4890000.0
2007-09-04 14:59:00,3.81859,3.82093,3.81019,3.81047,11280000.0
2007-09-04 15:00:00,3.81965,3.82066,3.81317,3.81691,10880000.0
2007-09-04 15:01:00,3.81925,3.81983,3.81067,3.81983,6780000.0
2007-09-04 15:02:00,3.81499,3.81952,3.80806,3.81922,6770000.0
2007-09-04 15:03:00,3.81975,3.81975,3.80876,3.81107,6010000.0
2007-09-04 15:04:00,3.81627,3.8195,3.80646,3.8195,10140000.0
2007-09-04 15:05:00,3.81502,3.82159,3.81267,3.81972,5260000.0
2007-09-04 15:06:00,3.81467,3.81962,3.80921,3.81926,7150000.0
2007-09-04 15:07:00,3.8112,3.82047,3.8112,3.82047,5260000.0
2007-09-04 15:08:00,3.81985,3.82113,3.81546,3.81546,5630000.0
2007-09-04 15:09:00,3.82061,3.82061,3.81094,3.81094,6760000.0
2007-09-04 15:10:00,3.82018,3.8209,3.81114,3.8209,7510000.0
2007-09-04 15:11:00,3.81103,3.82064,3.81103,3.81706,6380000.0
2007-09-04 15:12:00,3.81213,3.82026,3.81213,3.82026,4890000.0
2007-09-04 15:13:00,3.82071,3.82071,3.81,3.81263,4880000.0
2007-09-04 15:14:00,3.8168,3.82028,3.81041,3.81926,13530000.0
2007-09-04 15:15:00,3.81642,3.81841,3.81301,3.81301,3770000.0
2007-09-04 15:16:00,3.81673,3.82185,3.81271,3.82137,6000000.0
2007-09-04 15:17:00,3.82084,3.82168,3.81218,3.82062,9390000.0
2007-09-04 15:18:00,3.82125,3.82133,3.81036,3.82133,6020000.0
2007-09-04 15:19:00,3.81463,3.82122,3.81198,3.81198,4880000.0
2007-09-04 15:20:00,3.82166,3.82166,3.81201,3.81644,5630000.0
2007-09-04 15:21:00,3.81395,3.81968,3.80954,3.81487,7900000.0
2007-09-04 15:22:00,3.81607,3.82053,3.81507,3.82053,3400000.0
2007-09-04 15:23:00,3.81951,3.82122,3.81127,3.82122,7510000.0
2007-09-04 15:24:00,3.81467,3.81942,3.80969,3.81845,6760000.0
2007-09-04 15:25:00,3.82057,3.82057,3.81429,3.81447,4880000.0
2007-09-04 15:26:00,3.81988,3.821,3.811,3.81847,6390000.0
2007-09-04 15:27:00,3.81354,3.81968,3.80688,3.81511,9400000.0
2007-09-04 15:28:00,3.81591,3.82096,3.81567,3.81732,4510000.0
2007-09-04 15:29:00,3.81712,3.82123,3.81155,3.81155,4520000.0
2007-09-04 15:30:00,3.82015,3.82015,3.81306,3.81439,8640000.0
2007-09-04 15:31:00,3.8176,3.8209,3.81078,3.81265,6770000.0
2007-09-04 15:32:00,3.81806,3.81806,3.81085,3.81804,4510000.0
2007-09-04 15:33:00,3.81991,3.82048,3.81167,3.82048,4140000.0
2007-09-04 15:34:00,3.81711,3.82002,3.81286,3.81702,7140000.0
2007-09-04 15:35:00,3.81445,3.81961,3.81349,3.81349,5280000.0
2007-09-04 15:36:00,3.82014,3.82072,3.81145,3.81656,6390000.0
2007-09-04 15:37:00,3.81995,3.81995,3.80993,3.80993,4890000.0
2007-09-04 15:38:00,3.81465,3.81908,3.81147,3.81856,6020000.0
2007-09-04 15:39:00,3.81893,3.819,3.8128,3.819,5630000.0
2007-09-04 15:40:00,3.81951,3.82001,3.80983,3.8194,6020000.0
2007-09-04 15:41:00,3.81744,3.82208,3.8097,3.82208,7160000.0
2007-09-04 15:42:00,3.81491,3.82089,3.81407,3.81407,5630000.0
2007-09-04 15:43:00,3.81146,3.81998,3.81146,3.81862,4140000.0
2007-09-04 15:44:00,3.8181,3.82118,3.81093,3.82037,6770000.0
2007-09-04 15:45:00,3.81672,3.81974,3.81007,3.81974,5260000.0
2007-09-04 15:46:00,3.81976,3.81976,3.80655,3.81806,5640000.0
2007-09-04 15:47:00,3.80965,3.81961,3.80965,3.81464,7130000.0
2007-09-04 15:48:00,3.81722,3.8198,3.81157,3.81793,6760000.0
2007-09-04 15:49:00,3.81574,3.81768,3.80964,3.81339,4140000.0
2007-09-04 15:50:00,3.81978,3.81978,3.81183,3.81721,5260000.0
2007-09-04 15:51:00,3.8138,3.81905,3.81218,3.81703,6400000.0
2007-09-04 15:52:00,3.81604,3.8197,3.80984,3.8197,5640000.0
2007-09-04 15:53:00,3.8132,3.8197,3.81052,3.81678,6770000.0
2007-09-04 15:54:00,3.81614,3.82116,3.81459,3.81717,7510000.0
2007-09-04 15:55:00,3.82033,3.82097,3.8143,3.82,3770000.0
2007-09-04 15:56:00,3.82057,3.82075,3.81678,3.81678,5260000.0
2007-09-04 15:57:00,3.81473,3.8195,3.81276,3.81726,5260000.0
2007-09-04 15:58:00,3.81934,3.82047,3.81708,3.82043,7140000.0
2007-09-04 15:59:00,3.81709,3.82075,3.81356,3.81964,10520000.0
2007-09-04 16:00:00,3.81996,3.81996,3.81423,3.8191,4890000.0
2007-09-04 16:01:00,3.81829,3.82347,3.81019,3.81615,9020000.0
2007-09-04 16:02:00,3.81444,3.81944,3.81444,3.81944,4890000.0
2007-09-04 16:03:00,3.81511,3.81967,3.81511,3.81931,4520000.0
2007-09-04 16:04:00,3.81406,3.82034,3.80762,3.81985,6010000.0
2007-09-04 16:05:00,3.81386,3.82018,3.81312,3.81969,5270000.0
2007-09-04 16:06:00,3.82009,3.8211,3.80999,3.81518,8650000.0
2007-09-04 16:07:00,3.82004,3.82178,3.81554,3.82178,4510000.0
2007-09-04 16:08:00,3.81686,3.82035,3.81097,3.82,6020000.0
2007-09-04 16:09:00,3.8179,3.82211,3.81654,3.81654,7150000.0
2007-09-04 16:10:00,3.8209,3.82101,3.80763,3.82101,10900000.0
2007-09-04 16:11:00,3.8164,3.82053,3.81152,3.81936,7140000.0
2007-09-04 16:12:00,3.81344,3.82055,3.81193,3.81985,7890000.0
2007-09-04 16:13:00,3.81929,3.82049,3.81475,3.82049,6010000.0
2007-09-04 16:14:00,3.82153,3.82153,3.80812,3.81895,4140000.0
2007-09-04 16:15:00,3.81815,3.81815,3.80942,3.80942,4880000.0
2007-09-04 16:16:00,3.81981,3.81995,3.81227,3.81879,7130000.0
2007-09-04 16:17:00,3.81634,3.81991,3.81409,3.81891,4880000.0
2007-09-04 16:18:00,3.81472,3.82302,3.81209,3.8216,8650000.0
2007-09-04 16:19:00,3.81965,3.81975,3.81633,3.81969,6000000.0
2007-09-04 16:20:00,3.81526,3.81526,3.80781,3.81446,7500000.0
2007-09-04 16:21:00,3.82033,3.82062,3.8146,3.81642,6010000.0
2007-09-04 16:22:00,3.8173,3.81985,3.81014,3.81949,4510000.0
2007-09-04 16:23:00,3.8199,3.82024,3.81833,3.82006,6760000.0
2007-09-04 16:24:00,3.81566,3.82063,3.8133,3.81941,6030000.0
2007-09-04 16:25:00,3.81886,3.82039,3.81425,3.82039,4880000.0
2007-09-04 16:26:00,3.82051,3.82051,3.80905,3.81831,4520000.0
2007-09-04 16:27:00,3.81668,3.82322,3.81187,3.8203,11280000.0
2007-09-04 16:28:00,3.82044,3.82044,3.8124,3.81893,6030000.0
2007-09-04 16:29:00,3.81998,3.81998,3.81073,3.81447,5630000.0
2007-09-04 16:30:00,3.81987,3.81987,3.81168,3.81827,6760000.0
2007-09-04 16:31:00,3.81835,3.81908,3.81181,3.81461,11270000.0
2007-09-04 16:32:00,3.81815,3.81877,3.81006,3.8147,5260000.0
2007-09-04 16:33:00,3.81509,3.81822,3.81166,3.81822,6380000.0
2007-09-04 16:34:00,3.81623,3.81776,3.80535,3.81776,4890000.0
2007-09-04 16:35:00,3.81864,3.82016,3.81043,3.81043,12030000.0
2007-09-04 16:36:00,3.82012,3.82012,3.8099,3.8099,6030000.0
2007-09-04 16:37:00,3.81073,3.81661,3.81073,3.81253,6380000.0
2007-09-04 16:38:00,3.81514,3.82263,3.81307,3.81965,10890000.0
2007-09-04 16:39:00,3.81475,3.81837,3.81129,3.81837,6760000.0
2007-09-04 16:40:00,3.81942,3.81942,3.81059,3.8171,5640000.0
2007-09-04 16:41:00,3.8141,3.81996,3.8092,3.81912,6020000.0
2007-09-04 16:42:00,3.81341,3.81865,3.80842,3.81865,5630000.0
2007-09-04 16:43:00,3.81334,3.81875,3.81054,3.81656,4510000.0
2007-09-04 16:44:00,3.81634,3.82083,3.81076,3.82015,4520000.0
2007-09-04 16:45:00,3.8162,3.81712,3.809,3.81544,7130000.0
2007-09-04 16:46:00,3.81289,3.82265,3.81289,3.82039,6400000.0
2007-09-04 16:47:00,3.81219,3.81721,3.81179,3.81244,7130000.0
2007-09-04 16:48:00,3.8088,3.81791,3.8088,3.81313,5250000.0
2007-09-04 16:49:00,3.81856,3.81856,3.80759,3.81616,7150000.0
2007-09-04 16:50:00,3.81949,3.81949,3.81355,3.81831,4880000.0
2007-09-04 16:51:00,3.82016,3.8236,3.81261,3.81867,6020000.0
2007-09-04 16:52:00,3.80937,3.81788,3.80677,3.81727,6770000.0
2007-09-04 16:53:00,3.81523,3.81817,3.81144,3.81249,5630000.0
2007-09-04 16:54:00,3.80979,3.81991,3.80979,3.81673,6390000.0
2007-09-04 16:55:00,3.81804,3.81804,3.8095,3.81787,4890000.0
2007-09-04 16:56:00,3.81305,3.81687,3.80809,3.80914,5640000.0
2007-09-04 16:57:00,3.81432,3.81933,3.80877,3.80877,4880000.0
2007-09-04 16:58:00,3.81465,3.82142,3.81465,3.81946,6390000.0
2007-09-04 16:59:00,3.8188,3.82019,3.81135,3.81822,9400000.0
2007-09-04 17:00:00,3.81909,3.81909,3.81006,3.81006,7890000.0
2007-09-04 17:01:00,3.81989,3.82265,3.81304,3.81902,7510000.0
2007-09-04 17:02:00,3.8149,3.82102,3.81303,3.8154,5270000.0
2007-09-04 17:03:00,3.8165,3.81973,3.81166,3.81665,4510000.0
2007-09-04 17:04:00,3.81823,3.82252,3.81232,3.81561,5640000.0
2007-09-04 17:05:00,3.81681,3.82193,3.81534,3.81586,4890000.0
2007-09-04 17:06:00,3.8198,3.8198,3.81039,3.81039,6400000.0
2007-09-04 17:07:00,3.81895,3.82038,3.81409,3.82002,9010000.0
2007-09-04 17:08:00,3.81378,3.81727,3.80839,3.81726,5270000.0
2007-09-04 17:09:00,3.81955,3.82046,3.80753,3.81731,8640000.0
2007-09-04 17:10:00,3.81655,3.81982,3.80859,3.81942,5260000.0
2007-09-04 17:11:00,3.81616,3.82253,3.81259,3.81668,6020000.0
2007-09-04 17:12:00,3.82034,3.82034,3.81366,3.81594,5270000.0
2007-09-04 17:13:00,3.82046,3.82071,3.81491,3.818,6000000.0
2007-09-04 17:14:00,3.8161,3.8191,3.81181,3.81635,12390000.0
2007-09-04 17:15:00,3.82103,3.82103,3.81272,3.8172,10530000.0
2007-09-04 17:16:00,3.81264,3.81756,3.80921,3.81738,7510000.0
2007-09-04 17:17:00,3.81859,3.82004,3.8136,3.8136,6010000.0
2007-09-04 17:18:00,3.81936,3.82001,3.80965,3.80965,4510000.0
2007-09-04 17:19:00,3.81226,3.82374,3.81226,3.82082,5260000.0
2007-09-04 17:20:00,3.81907,3.81907,3.80908,3.81629,4510000.0
2007-09-04 17:21:00,3.81926,3.82065,3.81105,3.81585,6390000.0
2007-09-04 17:22:00,3.81831,3.81878,3.80718,3.81878,12020000.0
2007-09-04 17:23:00,3.81916,3.81926,3.81077,3.81926,5260000.0
2007-09-04 17:24:00,3.81437,3.81902,3.80993,3.81846,10150000.0
2007-09-04 17:25:00,3.81537,3.82504,3.81199,3.81226,6400000.0
2007-09-04 17:26:00,3.82015,3.82015,3.81183,3.81852,5270000.0
2007-09-04 17:27:00,3.81767,3.81954,3.81286,3.81396,8640000.0
2007-09-04 17:28:00,3.81445,3.81993,3.80688,3.81733,6400000.0
2007-09-04 17:29:00,3.81691,3.81882,3.80828,3.81545,6400000.0
2007-09-04 17:30:00,3.8193,3.8193,3.8058,3.8058,6750000.0
2007-09-04 17:31:00,3.81867,3.81952,3.80997,3.81252,7510000.0
2007-09-04 17:32:00,3.81428,3.81858,3.81294,3.81787,7140000.0
2007-09-04 17:33:00,3.81679,3.81923,3.80948,3.81689,11650000.0
2007-09-04 17:34:00,3.81083,3.82049,3.81083,3.81524,4880000.0
2007-09-04 17:35:00,3.81793,3.81903,3.80831,3.8184,9020000.0
2007-09-04 17:36:00,3.81398,3.81763,3.80802,3.81165,4140000.0
2007-09-04 17:37:00,3.80841,3.81821,3.80806,3.81293,5650000.0
2007-09-04 17:38:00,3.81,3.81829,3.80639,3.81829,13920000.0
2007-09-04 17:39:00,3.8151,3.82329,3.80942,3.815,8640000.0
2007-09-04 17:40:00,3.81454,3.81924,3.80705,3.80705,10890000.0
2007-09-04 17:41:00,3.81784,3.81811,3.80673,3.81259,6380000.0
2007-09-04 17:42:00,3.80834,3.81703,3.80519,3.81275,10540000.0
2007-09-04 17:43:00,3.81348,3.81959,3.8073,3.81483,13530000.0
2007-09-04 17:44:00,3.81825,3.81825,3.81006,3.81252,5250000.0
2007-09-04 17:45:00,3.8145,3.81956,3.80554,3.81938,8640000.0
2007-09-04 17:46:00,3.81351,3.81835,3.81008,3.81835,4890000.0
2007-09-04 17:47:00,3.81383,3.81846,3.81247,3.81704,7140000.0
2007-09-04 17:48:00,3.8178,3.81846,3.81302,3.8134,4510000.0
2007-09-04 17:49:00,3.81756,3.81919,3.8131,3.81726,4880000.0
2007-09-04 17:50:00,3.80881,3.81704,3.80695,3.81365,7510000.0
2007-09-04 17:51:00,3.80683,3.81489,3.80529,3.81201,7140000.0
2007-09-04 17:52:00,3.81756,3.81835,3.81099,3.81675,6020000.0
2007-09-04 17:53:00,3.81897,3.81897,3.81339,3.81897,6010000.0
2007-09-04 17:54:00,3.8165,3.81852,3.80829,3.81812,6380000.0
2007-09-04 17:55:00,3.81504,3.81953,3.8104,3.81945,7170000.0
2007-09-04 17:56:00,3.8177,3.8198,3.80781,3.81159,6390000.0
2007-09-04 17:57:00,3.81355,3.81743,3.80842,3.81317,8650000.0
2007-09-04 17:58:00,3.81738,3.81931,3.80955,3.81593,9020000.0
2007-09-04 17:59:00,3.81765,3.81914,3.80809,3.81767,11270000.0
2007-09-04 18:00:00,3.81861,3.81985,3.81029,3.8139,14270000.0
2007-09-04 18:01:00,3.81815,3.81815,3.81143,3.81143,4510000.0
2007-09-04 18:02:00,3.81641,3.818,3.80823,3.818,11260000.0
2007-09-04 18:03:00,3.81839,3.81839,3.80796,3.80867,4890000.0
2007-09-04 18:04:00,3.81379,3.81682,3.80669,3.80985,10140000.0
2007-09-04 18:05:00,3.81708,3.81964,3.80882,3.81821,10140000.0
2007-09-04 18:06:00,3.81276,3.8189,3.80954,3.81817,6770000.0
2007-09-04 18:07:00,3.81367,3.81813,3.81158,3.81158,4890000.0
2007-09-04 18:08:00,3.81432,3.81904,3.81073,3.81816,7140000.0
2007-09-04 18:09:00,3.81691,3.81849,3.814,3.81849,3770000.0
2007-09-04 18:10:00,3.81748,3.81748,3.80673,3.81617,4890000.0
2007-09-04 18:11:00,3.81815,3.81815,3.81159,3.81359,4510000.0
2007-09-04 18:12:00,3.81851,3.81851,3.80759,3.81459,11260000.0
2007-09-04 18:13:00,3.81808,3.81836,3.81252,3.81305,4140000.0
2007-09-04 18:14:00,3.81826,3.81826,3.80809,3.81657,10520000.0
2007-09-04 18:15:00,3.81397,3.8196,3.809,3.8178,7890000.0
2007-09-04 18:16:00,3.80759,3.81732,3.80759,3.81174,9390000.0
2007-09-04 18:17:00,3.8157,3.81824,3.81375,3.81824,4880000.0
2007-09-04 18:18:00,3.81518,3.81862,3.8133,3.81862,5260000.0
2007-09-04 18:19:00,3.8148,3.81979,3.81,3.81447,6390000.0
2007-09-04 18:20:00,3.81316,3.81866,3.81161,3.81161,3770000.0
2007-09-04 18:21:00,3.81541,3.81541,3.80432,3.81295,11640000.0
2007-09-04 18:22:00,3.81738,3.81738,3.80885,3.81564,7130000.0
2007-09-04 18:23:00,3.81729,3.81737,3.81137,3.81316,5250000.0
2007-09-04 18:24:00,3.81756,3.81756,3.80667,3.81701,14310000.0
2007-09-04 18:25:00,3.81363,3.81818,3.80929,3.81175,7510000.0
2007-09-04 18:26:00,3.81775,3.81869,3.80925,3.81323,9400000.0
2007-09-04 18:27:00,3.81186,3.81884,3.81186,3.81531,4140000.0
2007-09-04 18:28:00,3.81776,3.81805,3.81311,3.81652,4510000.0
2007-09-04 18:29:00,3.81864,3.81864,3.80927,3.81715,6770000.0
2007-09-04 18:30:00,3.8191,3.81926,3.81184,3.8185,7130000.0
2007-09-04 18:32:00,3.81852,3.81893,3.80902,3.80902,6000000.0
2007-09-04 18:34:00,3.80994,3.81851,3.80994,3.81762,4520000.0
2007-09-04 18:35:00,3.81051,3.81831,3.81051,3.81668,9390000.0
2007-09-04 18:36:00,3.81231,3.81767,3.80803,3.81767,4510000.0
2007-09-04 18:37:00,3.80926,3.81561,3.80519,3.81215,10530000.0
2007-09-04 18:38:00,3.81395,3.82137,3.81352,3.81352,11260000.0
2007-09-04 18:39:00,3.81986,3.81986,3.81027,3.81887,7140000.0
2007-09-04 18:40:00,3.81096,3.81788,3.81096,3.81661,4890000.0
2007-09-04 18:41:00,3.8166,3.81859,3.81207,3.81779,4520000.0
2007-09-04 18:42:00,3.81364,3.8191,3.80948,3.81431,8270000.0
2007-09-04 18:43:00,3.81712,3.81712,3.81054,3.81502,4510000.0
2007-09-04 18:44:00,3.81736,3.81978,3.80922,3.81949,5250000.0
2007-09-04 18:45:00,3.81582,3.82127,3.81238,3.81983,6400000.0
2007-09-04 18:46:00,3.81511,3.82239,3.8125,3.81995,6400000.0
2007-09-04 18:47:00,3.81901,3.8232,3.81292,3.82029,6750000.0
2007-09-04 18:48:00,3.81393,3.81974,3.81393,3.81797,5650000.0
2007-09-04 18:50:00,3.81548,3.82109,3.81132,3.81444,7890000.0
2007-09-04 18:51:00,3.81698,3.81702,3.80839,3.81325,5260000.0
2007-09-04 18:52:00,3.81339,3.81934,3.80869,3.81934,8260000.0
2007-09-04 18:53:00,3.81642,3.82003,3.80814,3.80868,9750000.0
2007-09-04 18:55:00,3.80845,3.81833,3.80845,3.81546,4890000.0
2007-09-04 18:57:00,3.81865,3.81865,3.80857,3.81317,4880000.0
2007-09-04 18:58:00,3.81746,3.82121,3.81039,3.81808,7880000.0
2007-09-04 18:59:00,3.81477,3.82007,3.81361,3.81426,6390000.0
2007-09-04 19:00:00,3.81965,3.82006,3.81112,3.81457,9030000.0
2007-09-04 19:02:00,3.81939,3.81939,3.81374,3.81878,4140000.0
2007-09-04 19:03:00,3.81914,3.81967,3.81255,3.81899,5260000.0
2007-09-04 19:04:00,3.82005,3.8229,3.81085,3.8148,7140000.0
2007-09-04 19:05:00,3.81986,3.81986,3.80998,3.81817,5260000.0
2007-09-04 19:06:00,3.81896,3.81896,3.80947,3.81702,5250000.0
2007-09-04 19:07:00,3.8191,3.82004,3.81073,3.82004,4140000.0
2007-09-04 19:08:00,3.8184,3.8184,3.81091,3.81203,6760000.0
2007-09-04 19:09:00,3.81868,3.81868,3.81251,3.81761,7140000.0
2007-09-04 19:10:00,3.81602,3.81919,3.81015,3.81605,6010000.0
2007-09-04 19:11:00,3.81499,3.81856,3.80982,3.81815,4890000.0
2007-09-04 19:12:00,3.81887,3.81927,3.81415,3.81683,4510000.0
2007-09-04 19:13:00,3.81939,3.82005,3.81413,3.81707,4890000.0
2007-09-04 19:14:00,3.8149,3.81971,3.8149,3.81841,4880000.0
2007-09-04 19:15:00,3.81917,3.81917,3.80778,3.81303,5640000.0
2007-09-04 19:16:00,3.81195,3.81769,3.80757,3.80889,7510000.0
2007-09-04 19:17:00,3.81366,3.81974,3.81366,3.81974,5260000.0
2007-09-04 19:18:00,3.81313,3.8195,3.8105,3.81876,4140000.0
2007-09-04 19:19:00,3.81535,3.8206,3.81376,3.81962,5630000.0
2007-09-04 19:21:00,3.81695,3.81914,3.80969,3.81914,4890000.0
2007-09-04 19:22:00,3.81876,3.81996,3.81043,3.81774,9010000.0
2007-09-04 19:23:00,3.81927,3.81927,3.81397,3.81397,4140000.0
2007-09-04 19:24:00,3.81925,3.81925,3.8115,3.81668,6020000.0
2007-09-04 19:25:00,3.81529,3.82084,3.81153,3.81903,4900000.0
2007-09-04 19:26:00,3.81201,3.81789,3.8071,3.81789,6770000.0
2007-09-04 19:29:00,3.81866,3.82213,3.81061,3.81061,8260000.0
2007-09-04 19:30:00,3.81532,3.82246,3.81122,3.8203,11650000.0
2007-09-04 19:33:00,3.8133,3.81531,3.81003,3.81127,4510000.0
2007-09-04 19:34:00,3.81466,3.81779,3.8125,3.8125,6010000.0
2007-09-04 19:35:00,3.814,3.81485,3.80482,3.81159,6770000.0
2007-09-04 19:36:00,3.81442,3.8155,3.80604,3.80604,4890000.0
2007-09-04 19:38:00,3.8132,3.81602,3.80903,3.80903,4140000.0
2007-09-04 19:41:00,3.81541,3.8201,3.80836,3.81178,4130000.0
2007-09-04 19:42:00,3.81484,3.81484,3.80898,3.80933,4510000.0
2007-09-04 19:43:00,3.81019,3.8147,3.80471,3.80524,4880000.0
2007-09-04 19:44:00,3.80911,3.81411,3.80669,3.81411,6760000.0
2007-09-04 19:45:00,3.81158,3.82334,3.81158,3.81842,15780000.0
2007-09-04 19:46:00,3.80804,3.81983,3.80804,3.81704,6420000.0
2007-09-04 19:47:00,3.8145,3.81557,3.80862,3.80862,6390000.0
2007-09-04 19:49:00,3.80676,3.81751,3.80676,3.80927,4890000.0
2007-09-04 19:51:00,3.8105,3.81905,3.80944,3.80944,5250000.0
2007-09-04 19:53:00,3.81104,3.8149,3.80849,3.80849,4510000.0
2007-09-04 19:54:00,3.80955,3.81555,3.80942,3.81333,5630000.0
2007-09-04 19:55:00,3.80697,3.81623,3.80697,3.80953,5260000.0
2007-09-04 19:56:00,3.81486,3.81486,3.80769,3.81386,5630000.0
2007-09-04 19:57:00,3.81406,3.81477,3.8053,3.81333,3390000.0
2007-09-04 19:58:00,3.81494,3.81494,3.80902,3.8091,5260000.0
2007-09-04 19:59:00,3.81421,3.81421,3.8078,3.8095,5260000.0
2007-09-04 20:00:00,3.81472,3.81797,3.80724,3.81446,6020000.0
2007-09-04 20:01:00,3.81024,3.81333,3.80756,3.81333,3380000.0
2007-09-04 20:02:00,3.81449,3.81449,3.80556,3.8131,6030000.0
2007-09-04 20:03:00,3.81384,3.81384,3.80285,3.80353,4140000.0
2007-09-04 20:04:00,3.80943,3.81881,3.80729,3.81616,7150000.0
2007-09-04 20:05:00,3.80654,3.81528,3.80654,3.81528,5260000.0
2007-09-04 20:06:00,3.81126,3.8166,3.80989,3.80989,5270000.0
2007-09-04 20:07:00,3.81432,3.81432,3.80416,3.81392,4880000.0
2007-09-04 20:08:00,3.80614,3.8157,3.80614,3.81541,4880000.0
2007-09-04 20:09:00,3.81361,3.81406,3.80668,3.81406,4510000.0
2007-09-04 20:12:00,3.81496,3.81496,3.80925,3.81294,3380000.0
2007-09-04 20:13:00,3.81486,3.81541,3.80484,3.80484,5250000.0
2007-09-04 20:14:00,3.80942,3.81437,3.80236,3.81437,11640000.0
2007-09-04 20:15:00,3.81632,3.81832,3.80966,3.81755,4130000.0
2007-09-04 20:17:00,3.81424,3.81542,3.80555,3.81542,4890000.0
2007-09-04 20:19:00,3.81405,3.81576,3.80631,3.81576,4140000.0
2007-09-04 20:20:00,3.8047,3.81177,3.80336,3.8088,3770000.0
2007-09-04 20:21:00,3.81342,3.81367,3.8095,3.81221,3010000.0
2007-09-04 20:22:00,3.81051,3.81497,3.80916,3.81487,2270000.0
2007-09-04 20:23:00,3.81477,3.81477,3.8094,3.8094,1130000.0
2007-09-04 20:24:00,3.80988,3.81561,3.80593,3.81045,4890000.0
2007-09-04 20:25:00,3.80537,3.80547,3.80537,3.80547,1500000.0
2007-09-04 20:26:00,3.81347,3.81608,3.8059,3.8097,7150000.0
2007-09-04 20:27:00,3.81022,3.8163,3.80846,3.81396,3380000.0
2007-09-04 20:28:00,3.80825,3.8136,3.80667,3.8136,4130000.0
2007-09-04 20:29:00,3.80892,3.81565,3.80892,3.80947,4510000.0
2007-09-04 20:30:00,3.81461,3.81842,3.80846,3.81527,7130000.0
2007-09-04 20:31:00,3.81111,3.81602,3.8054,3.8054,5270000.0
2007-09-04 20:32:00,3.81079,3.81481,3.80473,3.81481,3380000.0
2007-09-04 20:33:00,3.81264,3.81377,3.80257,3.80755,4510000.0
2007-09-04 20:34:00,3.80987,3.81392,3.80433,3.80452,8650000.0
2007-09-04 20:35:00,3.81447,3.81644,3.80592,3.81346,6010000.0
2007-09-04 20:38:00,3.80976,3.81244,3.8033,3.81185,7880000.0
2007-09-04 20:40:00,3.80879,3.81223,3.80361,3.80399,5270000.0
2007-09-04 20:41:00,3.80241,3.81145,3.80241,3.80702,5260000.0
2007-09-04 20:42:00,3.81462,3.81506,3.80706,3.80961,7900000.0
2007-09-04 20:43:00,3.81155,3.81155,3.79969,3.80715,7150000.0
2007-09-04 20:44:00,3.80749,3.81333,3.80096,3.81333,9410000.0
2007-09-04 20:45:00,3.81659,3.81659,3.80294,3.80357,6400000.0
2007-09-04 20:46:00,3.80874,3.8138,3.80874,3.8138,3010000.0
2007-09-04 20:47:00,3.81384,3.81384,3.80386,3.81357,6760000.0
2007-09-04 20:48:00,3.81328,3.81454,3.80678,3.80715,4140000.0
2007-09-04 20:50:00,3.8108,3.81432,3.80895,3.81333,3010000.0
2007-09-04 20:51:00,3.81076,3.81424,3.80692,3.81248,4140000.0
2007-09-04 20:52:00,3.80855,3.81696,3.80561,3.80738,8660000.0
2007-09-04 20:53:00,3.8097,3.81426,3.8027,3.80564,9020000.0
2007-09-04 20:54:00,3.80462,3.81466,3.80462,3.81061,5630000.0
2007-09-04 20:55:00,3.81028,3.81028,3.80611,3.80611,1130000.0
2007-09-04 20:56:00,3.80179,3.81295,3.80179,3.81295,1880000.0
2007-09-04 20:57:00,3.80697,3.8117,3.80366,3.81126,5260000.0
2007-09-04 20:58:00,3.81169,3.81458,3.80538,3.81183,7900000.0
2007-09-04 20:59:00,3.81,3.81332,3.80668,3.80776,5280000.0
2007-09-04 21:00:00,3.8099,3.81475,3.80454,3.80454,5640000.0
2007-09-04 21:01:00,3.80412,3.81034,3.79953,3.79953,4890000.0
2007-09-04 21:02:00,3.81052,3.81142,3.80934,3.81142,3770000.0
2007-09-04 21:03:00,3.80192,3.81196,3.8014,3.81152,4130000.0
2007-09-04 21:04:00,3.81088,3.81237,3.80144,3.80334,4520000.0
2007-09-04 21:05:00,3.81292,3.81304,3.80319,3.81047,4890000.0
2007-09-04 21:06:00,3.80809,3.81527,3.80573,3.81228,9030000.0
2007-09-04 21:07:00,3.81111,3.81113,3.8015,3.80963,4140000.0
2007-09-04 21:08:00,3.81168,3.81329,3.81142,3.81223,3380000.0
2007-09-04 21:09:00,3.80589,3.81208,3.80476,3.81114,5660000.0
2007-09-04 21:10:00,3.81241,3.81241,3.79715,3.80556,4510000.0
2007-09-04 21:11:00,3.80528,3.81212,3.8043,3.80637,3770000.0
2007-09-04 21:12:00,3.80404,3.81082,3.80404,3.80684,9030000.0
2007-09-04 21:13:00,3.80218,3.81452,3.80218,3.81343,5270000.0
2007-09-04 21:14:00,3.81263,3.81544,3.80581,3.81058,4500000.0
2007-09-04 21:15:00,3.81053,3.81868,3.80854,3.81448,8630000.0
2007-09-04 21:17:00,3.80675,3.81211,3.80281,3.81107,7890000.0
2007-09-04 21:19:00,3.81353,3.81492,3.80876,3.81238,3770000.0
2007-09-04 21:20:00,3.80408,3.81453,3.80408,3.81218,5630000.0
2007-09-04 21:22:00,3.80942,3.81213,3.80198,3.81213,5630000.0
2007-09-04 21:25:00,3.81055,3.81248,3.8079,3.81248,5640000.0
2007-09-04 21:26:00,3.81123,3.81218,3.80867,3.81168,3400000.0
2007-09-04 21:27:00,3.81052,3.81191,3.80273,3.81069,5630000.0
2007-09-04 21:28:00,3.81202,3.81429,3.80873,3.81341,6030000.0
2007-09-04 21:29:00,3.81035,3.81263,3.80235,3.80682,5290000.0
2007-09-04 21:30:00,3.81539,3.81539,3.80108,3.80943,12020000.0
2007-09-04 21:31:00,3.81055,3.81074,3.79895,3.80441,4520000.0
2007-09-04 21:32:00,3.809,3.81312,3.80716,3.81312,4140000.0
2007-09-04 21:33:00,3.81047,3.81047,3.80337,3.80901,4510000.0
2007-09-04 21:34:00,3.80973,3.81019,3.80474,3.80474,4520000.0
2007-09-04 21:35:00,3.80111,3.81475,3.80111,3.80638,8640000.0
2007-09-04 21:36:00,3.80673,3.81179,3.8013,3.8013,8650000.0
2007-09-04 21:37:00,3.80082,3.81025,3.80082,3.8088,1880000.0
2007-09-04 21:38:00,3.80959,3.81038,3.80064,3.80996,5630000.0
2007-09-04 21:40:00,3.8056,3.81178,3.80035,3.80984,3770000.0
2007-09-04 21:41:00,3.80996,3.80996,3.79949,3.80871,4510000.0
2007-09-04 21:42:00,3.81129,3.81129,3.80184,3.80184,1510000.0
2007-09-04 21:43:00,3.80948,3.81074,3.80292,3.80485,6010000.0
2007-09-04 21:44:00,3.80873,3.81023,3.80436,3.8093,6400000.0
2007-09-04 21:45:00,3.81383,3.81383,3.80393,3.80958,6400000.0
2007-09-04 21:46:00,3.80802,3.80802,3.79898,3.80197,4890000.0
2007-09-04 21:47:00,3.80342,3.81042,3.80342,3.80992,5280000.0
2007-09-04 21:48:00,3.81048,3.81048,3.80099,3.80099,5250000.0
2007-09-04 21:49:00,3.80007,3.80782,3.79781,3.80355,4510000.0
2007-09-04 21:50:00,3.80371,3.80653,3.80163,3.80633,3010000.0
2007-09-04 21:51:00,3.80586,3.81331,3.80556,3.80556,9770000.0
2007-09-04 21:53:00,3.80158,3.80933,3.79991,3.8028,4510000.0
2007-09-04 21:54:00,3.81094,3.81276,3.80531,3.81109,4510000.0
2007-09-04 21:55:00,3.80906,3.8108,3.80384,3.80975,6030000.0
2007-09-04 21:56:00,3.80989,3.81038,3.8033,3.81013,4520000.0
2007-09-04 21:57:00,3.81064,3.81165,3.80003,3.80865,9400000.0
2007-09-04 22:00:00,3.81233,3.81233,3.79941,3.80477,4890000.0
2007-09-04 22:01:00,3.80938,3.80938,3.79629,3.80342,8660000.0
2007-09-04 22:02:00,3.81157,3.81267,3.8028,3.81218,4890000.0
2007-09-04 22:03:00,3.8104,3.81217,3.80604,3.80992,4140000.0
2007-09-04 22:04:00,3.80324,3.80941,3.79895,3.80461,5640000.0
2007-09-04 22:05:00,3.81063,3.81198,3.80196,3.80966,4520000.0
2007-09-04 22:07:00,3.80478,3.81292,3.80254,3.80254,4890000.0
2007-09-04 22:08:00,3.81013,3.81139,3.80084,3.81112,7510000.0
2007-09-04 22:09:00,3.80197,3.8123,3.80197,3.81211,3770000.0
2007-09-04 22:10:00,3.80929,3.81067,3.80094,3.80982,4510000.0
2007-09-04 22:11:00,3.80913,3.81107,3.79859,3.80908,6760000.0
2007-09-04 22:13:00,3.81023,3.81093,3.79866,3.81047,3010000.0
2007-09-04 22:14:00,3.81024,3.81062,3.80133,3.80975,6390000.0
2007-09-04 22:15:00,3.81373,3.81373,3.80173,3.8107,5260000.0
2007-09-04 22:16:00,3.81067,3.81234,3.80187,3.80955,5260000.0
2007-09-04 22:17:00,3.80672,3.8103,3.80092,3.80125,4520000.0
2007-09-04 22:18:00,3.80939,3.81107,3.80581,3.80581,4890000.0
2007-09-04 22:20:00,3.80875,3.81027,3.80875,3.81027,1510000.0
2007-09-04 22:21:00,3.80898,3.80958,3.80417,3.8048,4510000.0
2007-09-04 22:22:00,3.80542,3.80996,3.80036,3.80996,6760000.0
2007-09-04 22:23:00,3.80578,3.81059,3.80463,3.81039,4510000.0
2007-09-04 22:24:00,3.80971,3.8098,3.80065,3.80868,3770000.0
2007-09-04 22:26:00,3.81019,3.81211,3.80188,3.80521,7140000.0
2007-09-04 22:28:00,3.80579,3.8118,3.80471,3.80727,6770000.0
2007-09-04 22:30:00,3.80622,3.81195,3.80535,3.80691,7140000.0
2007-09-04 22:31:00,3.80656,3.81253,3.80283,3.81032,7880000.0
2007-09-04 22:35:00,3.80641,3.8116,3.80184,3.80188,4520000.0
2007-09-04 22:36:00,3.80837,3.81203,3.80505,3.8058,8280000.0
2007-09-04 22:37:00,3.80864,3.81025,3.80061,3.80088,4130000.0
2007-09-04 22:38:00,3.80871,3.80871,3.79845,3.80848,6000000.0
2007-09-04 22:39:00,3.80596,3.81278,3.80213,3.80239,11290000.0
2007-09-04 22:40:00,3.81246,3.81246,3.80186,3.81079,10520000.0
2007-09-04 22:41:00,3.80509,3.81105,3.80105,3.80105,3760000.0
2007-09-04 22:42:00,3.81008,3.81008,3.80473,3.80867,2640000.0
2007-09-04 22:43:00,3.8094,3.81098,3.80168,3.81098,3400000.0
2007-09-04 22:44:00,3.80999,3.8115,3.80138,3.8058,13180000.0
2007-09-04 22:45:00,3.81352,3.81352,3.80645,3.80945,6390000.0
2007-09-04 22:47:00,3.81096,3.8116,3.80092,3.80911,10890000.0
2007-09-04 22:49:00,3.80818,3.80994,3.79847,3.80994,5640000.0
2007-09-04 22:50:00,3.80488,3.8125,3.80488,3.81043,6010000.0
2007-09-04 22:51:00,3.80535,3.80903,3.80369,3.80903,4520000.0
2007-09-04 22:52:00,3.80559,3.80915,3.80374,3.80915,5260000.0
2007-09-04 22:53:00,3.80764,3.81283,3.80764,3.80823,3380000.0
2007-09-04 22:54:00,3.80823,3.81199,3.80823,3.80945,3380000.0
2007-09-04 22:55:00,3.80719,3.81321,3.80715,3.81237,5270000.0
2007-09-04 22:56:00,3.80909,3.81389,3.80774,3.81387,5630000.0
2007-09-04 22:57:00,3.81283,3.81283,3.80814,3.80814,3750000.0
2007-09-04 22:58:00,3.81137,3.81239,3.80768,3.81239,6750000.0
2007-09-04 22:59:00,3.80951,3.81451,3.80951,3.813,5630000.0
2007-09-04 23:00:00,3.81289,3.81289,3.81189,3.81189,1500000.0
2007-09-04 23:01:00,3.81168,3.81168,3.80753,3.80753,1510000.0
2007-09-04 23:03:00,3.81156,3.81373,3.80675,3.81335,3400000.0
2007-09-04 23:05:00,3.81105,3.81145,3.80433,3.81145,3390000.0
2007-09-04 23:06:00,3.807,3.81328,3.807,3.80795,4140000.0
2007-09-04 23:07:00,3.81357,3.81373,3.80845,3.81257,4890000.0
2007-09-04 23:08:00,3.81175,3.81302,3.81059,3.81059,4880000.0
2007-09-04 23:09:00,3.81316,3.81354,3.80681,3.81354,6030000.0
2007-09-04 23:10:00,3.80897,3.81272,3.80693,3.80764,4520000.0
2007-09-04 23:11:00,3.81283,3.81283,3.80804,3.80888,4880000.0
2007-09-04 23:14:00,3.81303,3.81303,3.80332,3.81005,4510000.0
2007-09-04 23:15:00,3.81449,3.81477,3.80301,3.80766,9400000.0
2007-09-04 23:18:00,3.81047,3.81264,3.80288,3.80802,4500000.0
2007-09-04 23:19:00,3.80936,3.81408,3.80359,3.81318,8260000.0
2007-09-04 23:20:00,3.81293,3.81502,3.80812,3.80873,6380000.0
2007-09-04 23:21:00,3.80353,3.80978,3.80063,3.80699,7130000.0
2007-09-04 23:22:00,3.80808,3.81716,3.80561,3.81278,6020000.0
2007-09-04 23:25:00,3.80621,3.81166,3.80621,3.81166,1500000.0
2007-09-04 23:26:00,3.81002,3.81179,3.80155,3.80584,7130000.0
2007-09-04 23:27:00,3.80586,3.81359,3.80586,3.81179,4890000.0
2007-09-04 23:28:00,3.8068,3.81393,3.80274,3.81318,6750000.0
2007-09-04 23:29:00,3.80856,3.81381,3.80403,3.80868,10130000.0
2007-09-04 23:30:00,3.81341,3.81503,3.80602,3.81063,6020000.0
2007-09-04 23:32:00,3.81015,3.81093,3.80204,3.80679,3380000.0
2007-09-04 23:33:00,3.81005,3.81208,3.80764,3.80764,3380000.0
2007-09-04 23:34:00,3.80692,3.81307,3.80617,3.80755,5630000.0
2007-09-04 23:35:00,3.80862,3.81307,3.80862,3.81269,1880000.0
2007-09-04 23:36:00,3.81207,3.81207,3.80723,3.80723,1500000.0
2007-09-04 23:37:00,3.81245,3.81245,3.79994,3.81009,7130000.0
2007-09-04 23:39:00,3.80264,3.81353,3.80261,3.8088,3380000.0
2007-09-04 23:40:00,3.81244,3.81244,3.79925,3.80989,10150000.0
2007-09-04 23:42:00,3.80231,3.81338,3.80127,3.8083,6790000.0
2007-09-04 23:43:00,3.81464,3.81515,3.80743,3.80902,6400000.0
2007-09-04 23:44:00,3.80768,3.81478,3.80768,3.81478,3770000.0
2007-09-04 23:45:00,3.81497,3.81533,3.80457,3.80906,9440000.0
2007-09-04 23:46:00,3.81344,3.81432,3.80708,3.81328,5640000.0
2007-09-04 23:47:00,3.81355,3.81355,3.80456,3.80868,7940000.0
2007-09-04 23:48:00,3.81412,3.81412,3.80814,3.81285,3400000.0
2007-09-04 23:50:00,3.81399,3.81497,3.80504,3.81289,3780000.0
2007-09-04 23:51:00,3.81337,3.81402,3.80443,3.80443,4140000.0
2007-09-04 23:52:00,3.81376,3.81537,3.80673,3.81444,4520000.0
2007-09-04 23:53:00,3.80671,3.81364,3.80436,3.80436,2260000.0
2007-09-04 23:54:00,3.81317,3.81317,3.80438,3.81009,4140000.0
2007-09-04 23:55:00,3.81367,3.81448,3.81214,3.81382,3760000.0
2007-09-04 23:56:00,3.80872,3.81477,3.80523,3.81041,5660000.0
2007-09-04 23:57:00,3.81421,3.81421,3.80468,3.81396,3770000.0
2007-09-04 23:58:00,3.81007,3.81372,3.80793,3.81247,4140000.0
2007-09-04 23:59:00,3.80449,3.814,3.80449,3.81386,5270000.0
2007-09-05 00:00:00,3.81828,3.81828,3.80752,3.81252,8290000.0
2007-09-05 00:01:00,3.81229,3.81439,3.8047,3.81302,4520000.0
2007-09-05 00:02:00,3.80302,3.81119,3.80302,3.81119,4510000.0
2007-09-05 00:03:00,3.81198,3.81291,3.80531,3.80972,3770000.0
2007-09-05 00:04:00,3.80933,3.81512,3.80589,3.8061,4530000.0
2007-09-05 00:05:00,3.81369,3.81369,3.79979,3.80881,5660000.0
2007-09-05 00:06:00,3.80908,3.81356,3.80361,3.80906,4520000.0
2007-09-05 00:07:00,3.81009,3.81316,3.80563,3.80981,4530000.0
2007-09-05 00:09:00,3.81219,3.81219,3.80133,3.81092,7520000.0
2007-09-05 00:10:00,3.81219,3.81251,3.80455,3.80455,4520000.0
2007-09-05 00:11:00,3.81188,3.81256,3.80515,3.81209,3780000.0
2007-09-05 00:12:00,3.80661,3.81434,3.80414,3.81029,7890000.0
2007-09-05 00:13:00,3.80987,3.81371,3.80915,3.81304,4520000.0
2007-09-05 00:14:00,3.80924,3.81391,3.80419,3.80419,10170000.0
2007-09-05 00:15:00,3.81832,3.81853,3.80873,3.80873,8650000.0
2007-09-05 00:16:00,3.81268,3.81268,3.80443,3.80443,1500000.0
2007-09-05 00:17:00,3.8122,3.8122,3.80416,3.80449,4520000.0
2007-09-05 00:18:00,3.81365,3.8137,3.80681,3.8137,3010000.0
2007-09-05 00:19:00,3.80841,3.81332,3.80686,3.81284,4140000.0
2007-09-05 00:20:00,3.80472,3.81416,3.80367,3.81296,6020000.0
2007-09-05 00:21:00,3.80987,3.81362,3.80332,3.80422,5640000.0
2007-09-05 00:22:00,3.80957,3.81284,3.80285,3.80889,7910000.0
2007-09-05 00:25:00,3.80951,3.8157,3.80951,3.8139,4890000.0
2007-09-05 00:26:00,3.80849,3.81361,3.80849,3.81356,5270000.0
2007-09-05 00:27:00,3.81357,3.81357,3.80223,3.81289,4150000.0
2007-09-05 00:28:00,3.80836,3.8135,3.80823,3.80823,4160000.0
2007-09-05 00:29:00,3.81394,3.81394,3.80251,3.81385,4880000.0
2007-09-05 00:30:00,3.81702,3.81702,3.80923,3.81309,3770000.0
2007-09-05 00:31:00,3.8137,3.81429,3.80874,3.80936,4900000.0
2007-09-05 00:32:00,3.80791,3.81316,3.80407,3.81268,4890000.0
2007-09-05 00:33:00,3.81271,3.81271,3.80259,3.80259,4510000.0
2007-09-05 00:34:00,3.81002,3.81458,3.81002,3.81415,3010000.0
2007-09-05 00:35:00,3.80896,3.81411,3.80487,3.80487,4520000.0
2007-09-05 00:36:00,3.81294,3.81461,3.80905,3.81242,3380000.0
2007-09-05 00:37:00,3.80951,3.81407,3.8046,3.81329,6380000.0
2007-09-05 00:38:00,3.80942,3.81589,3.80925,3.80925,10140000.0
2007-09-05 00:39:00,3.81462,3.81462,3.80342,3.81309,5650000.0
2007-09-05 00:40:00,3.80968,3.81331,3.80696,3.8121,6020000.0
2007-09-05 00:41:00,3.80995,3.81504,3.80581,3.81399,4510000.0
2007-09-05 00:42:00,3.81361,3.81422,3.80715,3.81263,6010000.0
2007-09-05 00:43:00,3.80934,3.81454,3.80679,3.81264,4880000.0
2007-09-05 00:44:00,3.81185,3.81185,3.80036,3.80619,6400000.0
2007-09-05 00:45:00,3.8126,3.81783,3.80584,3.80584,10160000.0
2007-09-05 00:46:00,3.8121,3.8137,3.80414,3.81009,7150000.0
2007-09-05 00:47:00,3.80404,3.81272,3.80404,3.81272,8640000.0
2007-09-05 00:48:00,3.8152,3.8152,3.80791,3.81445,3010000.0
2007-09-05 00:49:00,3.81307,3.81307,3.80333,3.81013,2250000.0
2007-09-05 00:50:00,3.81278,3.81297,3.80216,3.80314,5290000.0
2007-09-05 00:54:00,3.81438,3.81594,3.8058,3.81024,5650000.0
2007-09-05 00:55:00,3.80471,3.81423,3.8038,3.81338,3780000.0
2007-09-05 00:56:00,3.81392,3.81392,3.80362,3.80362,3400000.0
2007-09-05 01:00:00,3.80953,3.81872,3.8059,3.81236,9380000.0
2007-09-05 01:01:00,3.80405,3.81365,3.80405,3.81321,4890000.0
2007-09-05 01:02:00,3.80843,3.81332,3.80698,3.80698,5630000.0
2007-09-05 01:05:00,3.80893,3.81453,3.80782,3.81391,6760000.0
2007-09-05 01:06:00,3.81267,3.81327,3.80295,3.8116,12020000.0
2007-09-05 01:07:00,3.81196,3.81369,3.80827,3.80932,4510000.0
2007-09-05 01:08:00,3.81458,3.81511,3.80569,3.81239,5640000.0
2007-09-05 01:10:00,3.81057,3.81377,3.8092,3.81067,4140000.0
2007-09-05 01:11:00,3.80987,3.81297,3.80828,3.81219,6770000.0
2007-09-05 01:12:00,3.81306,3.81306,3.80317,3.81074,4150000.0
2007-09-05 01:13:00,3.80943,3.8133,3.80458,3.81232,6380000.0
2007-09-05 01:14:00,3.8126,3.81392,3.80452,3.8126,6390000.0
2007-09-05 01:15:00,3.81709,3.81709,3.80892,3.81311,4510000.0
2007-09-05 01:17:00,3.81404,3.81653,3.80943,3.80983,6770000.0
2007-09-05 01:18:00,3.81168,3.81168,3.80158,3.80797,5260000.0
2007-09-05 01:20:00,3.81338,3.81408,3.80926,3.81052,3380000.0
2007-09-05 01:21:00,3.81198,3.81465,3.81047,3.81047,4510000.0
2007-09-05 01:27:00,3.80817,3.81328,3.80356,3.80844,6770000.0
2007-09-05 01:28:00,3.80771,3.81249,3.80417,3.81249,4520000.0
2007-09-05 01:29:00,3.80422,3.81367,3.80422,3.81359,5260000.0
2007-09-05 01:30:00,3.81275,3.81452,3.80811,3.81452,3760000.0
2007-09-05 01:31:00,3.81208,3.81404,3.81169,3.81404,1880000.0
2007-09-05 01:33:00,3.8143,3.8143,3.80287,3.81198,9780000.0
2007-09-05 01:35:00,3.81034,3.81532,3.80471,3.80933,4890000.0
2007-09-05 01:36:00,3.81322,3.81322,3.80592,3.80891,9760000.0
2007-09-05 01:37:00,3.81449,3.81449,3.80442,3.80442,4890000.0
2007-09-05 01:38:00,3.80914,3.81451,3.80481,3.80481,3380000.0
2007-09-05 01:39:00,3.81169,3.81352,3.8023,3.80768,5640000.0
2007-09-05 01:40:00,3.81328,3.81441,3.80455,3.81246,4510000.0
2007-09-05 01:41:00,3.81403,3.81403,3.80427,3.81368,7510000.0
2007-09-05 01:42:00,3.80284,3.81253,3.80113,3.81253,5250000.0
2007-09-05 01:43:00,3.80944,3.81378,3.80944,3.81254,3750000.0
2007-09-05 01:44:00,3.80849,3.81569,3.80781,3.80908,6390000.0
2007-09-05 01:45:00,3.81613,3.81613,3.80709,3.81405,13890000.0
2007-09-05 01:46:00,3.81341,3.81363,3.80442,3.80442,10140000.0
2007-09-05 01:47:00,3.81388,3.81388,3.80846,3.80936,5260000.0
2007-09-05 01:48:00,3.80612,3.81704,3.80612,3.81391,5630000.0
2007-09-05 01:49:00,3.81347,3.81347,3.80662,3.80836,3390000.0
2007-09-05 01:50:00,3.81379,3.81382,3.80442,3.80939,6380000.0
2007-09-05 01:51:00,3.81332,3.81385,3.80848,3.80848,4880000.0
2007-09-05 01:52:00,3.80888,3.81263,3.80348,3.8119,6760000.0
2007-09-05 01:53:00,3.80748,3.81358,3.80086,3.81194,4890000.0
2007-09-05 01:54:00,3.80917,3.81343,3.80416,3.80833,5630000.0
2007-09-05 01:55:00,3.80843,3.81415,3.80439,3.80869,8630000.0
2007-09-05 01:56:00,3.81313,3.81371,3.80434,3.80434,4880000.0
2007-09-05 01:57:00,3.81288,3.8147,3.80531,3.81415,5630000.0
2007-09-05 01:58:00,3.80941,3.81684,3.8072,3.80796,9030000.0
2007-09-05 02:00:00,3.80798,3.81637,3.80626,3.80911,3400000.0
2007-09-05 02:01:00,3.81419,3.81419,3.80279,3.81194,9780000.0
2007-09-05 02:05:00,3.80926,3.81338,3.80926,3.81338,3760000.0
2007-09-05 02:07:00,3.81245,3.81409,3.80864,3.81336,5640000.0
2007-09-05 02:08:00,3.80364,3.81369,3.80364,3.80811,6790000.0
2007-09-05 02:10:00,3.80891,3.81639,3.80357,3.80357,4900000.0
2007-09-05 02:11:00,3.80896,3.81448,3.80478,3.81225,4890000.0
2007-09-05 02:12:00,3.82115,3.82115,3.80596,3.81342,5270000.0
2007-09-05 02:13:00,3.81181,3.81181,3.80588,3.80588,4140000.0
2007-09-05 02:14:00,3.81274,3.81339,3.80449,3.81244,3010000.0
2007-09-05 02:15:00,3.81752,3.81752,3.8171,3.8171,1500000.0
2007-09-05 02:19:00,3.81242,3.81315,3.81006,3.81023,5640000.0
2007-09-05 02:20:00,3.81387,3.81387,3.80865,3.81233,5250000.0
2007-09-05 02:25:00,3.80793,3.81247,3.80363,3.80776,4880000.0
2007-09-05 02:26:00,3.81321,3.81321,3.80086,3.80787,5650000.0
2007-09-05 02:27:00,3.8075,3.81538,3.8075,3.80993,6400000.0
2007-09-05 02:29:00,3.80795,3.81283,3.80277,3.80342,7900000.0
2007-09-05 02:30:00,3.81515,3.82039,3.81039,3.81669,4510000.0
2007-09-05 02:31:00,3.81275,3.8142,3.80588,3.80588,3760000.0
2007-09-05 02:32:00,3.80962,3.81674,3.80945,3.80945,9030000.0
2007-09-05 02:33:00,3.81387,3.81387,3.80936,3.80936,3010000.0
2007-09-05 02:34:00,3.81359,3.81471,3.80547,3.80547,2630000.0
2007-09-05 02:35:00,3.81177,3.81454,3.80968,3.80968,5650000.0
2007-09-05 02:36:00,3.81407,3.81407,3.80824,3.81177,3000000.0
2007-09-05 02:40:00,3.80822,3.81607,3.80759,3.81364,4140000.0
2007-09-05 02:41:00,3.81001,3.81419,3.80449,3.81419,3760000.0
2007-09-05 02:42:00,3.80882,3.81418,3.80882,3.81418,4510000.0
2007-09-05 02:43:00,3.80582,3.81688,3.80582,3.80715,5260000.0
2007-09-05 02:44:00,3.80944,3.81381,3.80512,3.81232,4520000.0
2007-09-05 02:45:00,3.81437,3.81437,3.8129,3.8129,1500000.0
2007-09-05 02:49:00,3.81302,3.81302,3.80509,3.8083,6770000.0
2007-09-05 02:50:00,3.81008,3.81487,3.80941,3.80955,5260000.0
2007-09-05 02:52:00,3.81423,3.81532,3.80943,3.80943,3760000.0
2007-09-05 02:53:00,3.81213,3.81213,3.80022,3.80298,6770000.0
2007-09-05 02:54:00,3.80746,3.81352,3.80746,3.81352,1890000.0
2007-09-05 02:55:00,3.81224,3.8139,3.80474,3.81294,6770000.0
2007-09-05 02:56:00,3.81468,3.81468,3.80694,3.81455,4510000.0
2007-09-05 02:58:00,3.8084,3.81189,3.80459,3.81139,4140000.0
2007-09-05 02:59:00,3.80567,3.8144,3.80561,3.80961,6770000.0
2007-09-05 03:00:00,3.81748,3.81748,3.81027,3.81495,2630000.0
2007-09-05 03:01:00,3.81382,3.81382,3.80442,3.80442,3780000.0
2007-09-05 03:09:00,3.81427,3.81427,3.80482,3.81158,5650000.0
2007-09-05 03:10:00,3.80531,3.81299,3.80531,3.81299,760000.0
2007-09-05 03:12:00,3.80874,3.81382,3.80442,3.80874,4880000.0
2007-09-05 03:15:00,3.81748,3.81886,3.80942,3.81739,10520000.0
2007-09-05 03:16:00,3.80412,3.81281,3.80412,3.81281,6390000.0
2007-09-05 03:17:00,3.81064,3.81424,3.80453,3.81412,6760000.0
2007-09-05 03:19:00,3.80442,3.80442,3.80442,3.80442,760000.0
2007-09-05 03:22:00,3.80678,3.80844,3.80678,3.80822,2250000.0
2007-09-05 03:23:00,3.80472,3.80472,3.80442,3.80442,1500000.0
2007-09-05 03:30:00,3.80862,3.81802,3.80772,3.81738,11310000.0
2007-09-05 03:31:00,3.81412,3.81412,3.80472,3.81409,4540000.0
2007-09-05 03:32:00,3.80766,3.81009,3.8024,3.8024,5650000.0
2007-09-05 03:33:00,3.80352,3.81382,3.80352,3.81229,4150000.0
2007-09-05 03:40:00,3.80805,3.81836,3.8066,3.81514,8250000.0
2007-09-05 03:42:00,3.80977,3.80977,3.80977,3.80977,750000.0
2007-09-05 03:43:00,3.80514,3.81032,3.80514,3.8102,2270000.0
2007-09-05 03:44:00,3.80969,3.81346,3.80502,3.81179,5640000.0
2007-09-05 03:45:00,3.81044,3.81483,3.80488,3.80568,5650000.0
2007-09-05 03:46:00,3.81354,3.81531,3.80782,3.80968,4150000.0
2007-09-05 03:48:00,3.80502,3.81412,3.80333,3.80969,4890000.0
2007-09-05 03:49:00,3.80852,3.81382,3.80852,3.81382,3020000.0
2007-09-05 03:54:00,3.80413,3.81502,3.80413,3.80941,5260000.0
2007-09-05 03:55:00,3.81617,3.82087,3.80983,3.81567,11290000.0
2007-09-05 03:56:00,3.81175,3.81397,3.80405,3.80722,4880000.0
2007-09-05 03:57:00,3.81341,3.81341,3.80574,3.81204,6010000.0
2007-09-05 03:59:00,3.81188,3.81346,3.80143,3.80365,5250000.0
2007-09-05 04:00:00,3.8072,3.81397,3.80496,3.80496,1510000.0
2007-09-05 04:02:00,3.81309,3.81337,3.80805,3.80805,3760000.0
2007-09-05 04:03:00,3.81367,3.81601,3.80808,3.80808,3000000.0
2007-09-05 04:04:00,3.8119,3.81308,3.80869,3.80869,2250000.0
2007-09-05 04:05:00,3.81271,3.81407,3.81224,3.81224,6000000.0
2007-09-05 04:06:00,3.80646,3.81298,3.80445,3.80767,6020000.0
2007-09-05 04:08:00,3.8125,3.8125,3.80159,3.80836,5260000.0
2007-09-05 04:09:00,3.80372,3.81319,3.80372,3.81319,1500000.0
2007-09-05 04:10:00,3.8134,3.8138,3.81241,3.8134,3390000.0
2007-09-05 04:11:00,3.81321,3.81394,3.8037,3.8133,6390000.0
2007-09-05 04:12:00,3.81487,3.81808,3.80663,3.80974,4890000.0
2007-09-05 04:13:00,3.81216,3.81373,3.80833,3.81373,2250000.0
2007-09-05 04:14:00,3.81222,3.81222,3.80496,3.80695,3760000.0
2007-09-05 04:15:00,3.8082,3.81476,3.80639,3.80639,5630000.0
2007-09-05 04:16:00,3.81127,3.81362,3.80763,3.81362,5640000.0
2007-09-05 04:17:00,3.81287,3.81381,3.80855,3.80855,6010000.0
2007-09-05 04:18:00,3.80894,3.81439,3.80894,3.81272,3380000.0
2007-09-05 04:19:00,3.80707,3.8121,3.80571,3.8121,4880000.0
2007-09-05 04:24:00,3.81318,3.81318,3.80372,3.80937,4510000.0
2007-09-05 04:26:00,3.80834,3.81342,3.80402,3.80982,5270000.0
2007-09-05 04:27:00,3.80908,3.81609,3.80796,3.81385,10520000.0
2007-09-05 04:28:00,3.81251,3.81324,3.80204,3.80372,10900000.0
2007-09-05 04:29:00,3.80199,3.8113,3.80199,3.81102,5630000.0
2007-09-05 04:30:00,3.81534,3.81534,3.80436,3.81036,13510000.0
2007-09-05 04:31:00,3.81227,3.81276,3.80352,3.81276,5630000.0
2007-09-05 04:32:00,3.81045,3.81312,3.80665,3.8131,7880000.0
2007-09-05 04:34:00,3.81325,3.81325,3.80334,3.80893,5250000.0
2007-09-05 04:35:00,3.80407,3.81366,3.80407,3.81019,6750000.0
2007-09-05 04:40:00,3.81123,3.81243,3.80337,3.81237,4900000.0
2007-09-05 04:43:00,3.81137,3.81311,3.80738,3.80765,3770000.0
2007-09-05 04:44:00,3.80742,3.81221,3.80506,3.80506,2640000.0
2007-09-05 04:45:00,3.81552,3.81552,3.80008,3.81059,9770000.0
2007-09-05 04:46:00,3.81193,3.81333,3.80855,3.81176,2640000.0
2007-09-05 04:47:00,3.8088,3.81276,3.80439,3.80439,3010000.0
2007-09-05 04:48:00,3.81316,3.81468,3.8093,3.81353,7900000.0
2007-09-05 04:49:00,3.80753,3.81368,3.80355,3.8118,7160000.0
2007-09-05 04:50:00,3.81075,3.81242,3.80802,3.81242,4890000.0
2007-09-05 04:51:00,3.81199,3.8131,3.8093,3.81165,4890000.0
2007-09-05 04:52:00,3.81306,3.81312,3.80353,3.81312,4900000.0
2007-09-05 04:54:00,3.81201,3.81234,3.80716,3.81192,5650000.0
2007-09-05 04:55:00,3.81314,3.81314,3.80743,3.81171,4140000.0
2007-09-05 04:56:00,3.81261,3.81262,3.80782,3.81189,5640000.0
2007-09-05 04:57:00,3.81356,3.81356,3.80836,3.8122,3010000.0
2007-09-05 04:58:00,3.8135,3.8135,3.80754,3.80754,1140000.0
2007-09-05 04:59:00,3.8096,3.8096,3.80817,3.80945,1880000.0
2007-09-05 05:00:00,3.81139,3.819,3.80435,3.80435,7150000.0
2007-09-05 05:01:00,3.80822,3.81323,3.80411,3.80411,4140000.0
2007-09-05 05:02:00,3.81155,3.81189,3.80173,3.81183,4520000.0
2007-09-05 05:03:00,3.8045,3.81472,3.8045,3.80783,4900000.0
2007-09-05 05:04:00,3.81185,3.81329,3.80504,3.81152,5630000.0
2007-09-05 05:05:00,3.80771,3.81282,3.80379,3.80379,2640000.0
2007-09-05 05:06:00,3.81196,3.81316,3.80806,3.81263,5270000.0
2007-09-05 05:07:00,3.81151,3.81317,3.80314,3.81317,4890000.0
2007-09-05 05:08:00,3.81199,3.81231,3.8058,3.81195,4890000.0
2007-09-05 05:09:00,3.808,3.81316,3.80377,3.8082,5630000.0
2007-09-05 05:10:00,3.81311,3.81369,3.8038,3.81186,5280000.0
2007-09-05 05:11:00,3.81159,3.81166,3.80629,3.80708,5640000.0
2007-09-05 05:12:00,3.80524,3.8145,3.80524,3.81334,3750000.0
2007-09-05 05:13:00,3.80813,3.81075,3.80813,3.81075,1500000.0
2007-09-05 05:14:00,3.80421,3.81402,3.80421,3.81366,5650000.0
2007-09-05 05:15:00,3.80889,3.81866,3.80889,3.81295,9020000.0
2007-09-05 05:16:00,3.80757,3.80925,3.80138,3.80145,4880000.0
2007-09-05 05:18:00,3.81319,3.81353,3.80364,3.80364,6010000.0
2007-09-05 05:20:00,3.81152,3.81299,3.80341,3.81299,5260000.0
2007-09-05 05:21:00,3.8074,3.8121,3.80577,3.80716,10140000.0
2007-09-05 05:22:00,3.81402,3.81541,3.80976,3.80976,3770000.0
2007-09-05 05:23:00,3.80876,3.81179,3.80876,3.81179,1130000.0
2007-09-05 05:24:00,3.80782,3.81317,3.80768,3.80768,10140000.0
2007-09-05 05:25:00,3.81342,3.81342,3.81342,3.81342,750000.0
2007-09-05 05:26:00,3.80904,3.80904,3.80904,3.80904,750000.0
2007-09-05 05:27:00,3.81262,3.8147,3.80875,3.81357,4880000.0
2007-09-05 05:28:00,3.81157,3.81157,3.80648,3.80744,4500000.0
2007-09-05 05:30:00,3.8081,3.81531,3.8081,3.81272,6010000.0
2007-09-05 05:31:00,3.8078,3.81328,3.8078,3.81328,2250000.0
2007-09-05 05:33:00,3.80362,3.80362,3.80362,3.80362,750000.0
2007-09-05 05:34:00,3.81329,3.81329,3.80203,3.81123,9410000.0
2007-09-05 05:36:00,3.81122,3.81438,3.81122,3.81315,4510000.0
2007-09-05 05:37:00,3.81381,3.81381,3.80804,3.80964,3380000.0
2007-09-05 05:38:00,3.80228,3.81151,3.79953,3.81151,6020000.0
2007-09-05 05:39:00,3.812,3.81389,3.80421,3.81389,3400000.0
2007-09-05 05:40:00,3.8132,3.8132,3.80861,3.8087,3030000.0
2007-09-05 05:41:00,3.80762,3.81297,3.80748,3.80748,9030000.0
2007-09-05 05:42:00,3.81229,3.81229,3.8036,3.8036,1130000.0
2007-09-05 05:44:00,3.81299,3.81299,3.80297,3.80297,4890000.0
2007-09-05 05:45:00,3.81416,3.81464,3.81416,3.81464,1130000.0
2007-09-05 05:46:00,3.81293,3.81293,3.80339,3.80339,1880000.0
2007-09-05 05:48:00,3.80782,3.80782,3.80665,3.80665,1500000.0
2007-09-05 05:49:00,3.80816,3.81239,3.80206,3.81239,4520000.0
2007-09-05 05:50:00,3.81201,3.81201,3.8068,3.80825,3380000.0
2007-09-05 05:51:00,3.81319,3.81319,3.80875,3.81258,3760000.0
2007-09-05 05:52:00,3.80324,3.81179,3.80324,3.81179,2250000.0
2007-09-05 05:53:00,3.80728,3.8118,3.80561,3.81166,3770000.0
2007-09-05 05:54:00,3.81214,3.81448,3.8046,3.81263,3400000.0
2007-09-05 05:55:00,3.8122,3.81384,3.80629,3.8131,4510000.0
2007-09-05 05:56:00,3.80382,3.81322,3.80363,3.81322,5630000.0
2007-09-05 05:57:00,3.80937,3.81333,3.80773,3.80773,5640000.0
2007-09-05 05:58:00,3.81165,3.81256,3.80838,3.80893,2640000.0
2007-09-05 05:59:00,3.80857,3.81251,3.80417,3.80837,4140000.0
2007-09-05 06:00:00,3.81149,3.81477,3.80898,3.81334,4880000.0
2007-09-05 06:01:00,3.80948,3.81395,3.80439,3.81395,4140000.0
2007-09-05 06:02:00,3.81334,3.81356,3.80408,3.81349,3770000.0
2007-09-05 06:03:00,3.81252,3.81338,3.80401,3.81284,6020000.0
2007-09-05 06:04:00,3.814,3.81654,3.80481,3.81237,5270000.0
2007-09-05 06:05:00,3.81275,3.81354,3.80693,3.81298,7140000.0
2007-09-05 06:06:00,3.80997,3.81257,3.80258,3.81257,5630000.0
2007-09-05 06:07:00,3.80889,3.81334,3.80392,3.81332,7130000.0
2007-09-05 06:08:00,3.81302,3.81302,3.80393,3.81044,7140000.0
2007-09-05 06:09:00,3.80907,3.81415,3.80855,3.81256,4900000.0
2007-09-05 06:10:00,3.80689,3.81113,3.80556,3.80756,3010000.0
2007-09-05 06:11:00,3.81326,3.81326,3.80486,3.81116,6010000.0
2007-09-05 06:12:00,3.81295,3.81342,3.80308,3.81342,3010000.0
2007-09-05 06:13:00,3.80809,3.81486,3.8041,3.8041,4890000.0
2007-09-05 06:14:00,3.80709,3.81287,3.80406,3.80409,3750000.0
2007-09-05 06:15:00,3.80949,3.81831,3.80949,3.81423,4510000.0
2007-09-05 06:16:00,3.80294,3.8109,3.80177,3.80678,4140000.0
2007-09-05 06:17:00,3.81213,3.81213,3.80296,3.81043,4880000.0
2007-09-05 06:18:00,3.81094,3.8136,3.80425,3.81277,5260000.0
2007-09-05 06:19:00,3.81199,3.8123,3.80359,3.81175,3760000.0
2007-09-05 06:20:00,3.80371,3.81276,3.80371,3.81276,7130000.0
2007-09-05 06:21:00,3.81263,3.81328,3.80423,3.81215,8260000.0
2007-09-05 06:22:00,3.81251,3.813,3.81088,3.81262,2640000.0
2007-09-05 06:23:00,3.80422,3.81297,3.80422,3.80715,4880000.0
2007-09-05 06:24:00,3.80392,3.81282,3.80392,3.81226,4140000.0
2007-09-05 06:25:00,3.80613,3.81419,3.80387,3.80387,3020000.0
2007-09-05 06:26:00,3.81321,3.81401,3.80495,3.80837,9010000.0
2007-09-05 06:27:00,3.81194,3.8121,3.80244,3.8121,6380000.0
2007-09-05 06:28:00,3.80433,3.8143,3.80416,3.8071,6400000.0
2007-09-05 06:29:00,3.80513,3.81079,3.80319,3.80319,6380000.0
2007-09-05 06:30:00,3.81574,3.81591,3.80616,3.80976,9020000.0
2007-09-05 06:31:00,3.81304,3.81304,3.80611,3.81179,7880000.0
2007-09-05 06:32:00,3.80695,3.81213,3.80562,3.81213,3000000.0
2007-09-05 06:33:00,3.81432,3.81432,3.80388,3.80966,4900000.0
2007-09-05 06:34:00,3.81399,3.81508,3.80546,3.80898,3390000.0
2007-09-05 06:35:00,3.80732,3.81229,3.80292,3.80292,5630000.0
2007-09-05 06:36:00,3.80731,3.8111,3.8045,3.80982,6380000.0
2007-09-05 06:37:00,3.80316,3.81331,3.80316,3.81156,4140000.0
2007-09-05 06:38:00,3.81262,3.8153,3.80587,3.8136,7510000.0
2007-09-05 06:39:00,3.80623,3.81254,3.8004,3.81254,8650000.0
2007-09-05 06:40:00,3.81242,3.81253,3.80106,3.80223,6390000.0
2007-09-05 06:41:00,3.80733,3.8129,3.80733,3.8129,3380000.0
2007-09-05 06:42:00,3.80805,3.81336,3.80345,3.80766,4530000.0
2007-09-05 06:43:00,3.81315,3.81315,3.8061,3.80895,3380000.0
2007-09-05 06:44:00,3.80975,3.81057,3.80371,3.80516,6400000.0
2007-09-05 06:45:00,3.80443,3.81474,3.80443,3.80875,3390000.0
2007-09-05 06:46:00,3.80624,3.81133,3.8036,3.8036,5630000.0
2007-09-05 06:47:00,3.8089,3.81484,3.8089,3.81342,4880000.0
2007-09-05 06:48:00,3.81131,3.81389,3.80862,3.81362,3010000.0
2007-09-05 06:49:00,3.81328,3.81405,3.80913,3.80993,4140000.0
2007-09-05 06:50:00,3.81338,3.81338,3.80227,3.81308,4140000.0
2007-09-05 06:51:00,3.81417,3.81665,3.80781,3.81313,4510000.0
2007-09-05 06:52:00,3.80783,3.81358,3.80318,3.81358,4890000.0
2007-09-05 06:53:00,3.80629,3.81666,3.80629,3.81322,5260000.0
2007-09-05 06:54:00,3.8103,3.81268,3.80379,3.80901,4880000.0
2007-09-05 06:55:00,3.81252,3.81252,3.80633,3.80633,1500000.0
2007-09-05 06:56:00,3.80751,3.81331,3.80751,3.80814,4910000.0
2007-09-05 06:57:00,3.81131,3.81324,3.80759,3.80759,3380000.0
2007-09-05 06:59:00,3.8113,3.8113,3.80147,3.8107,6760000.0
2007-09-05 07:00:00,3.81094,3.81659,3.80518,3.81422,6380000.0
2007-09-05 07:01:00,3.8117,3.8125,3.80652,3.81116,5260000.0
2007-09-05 07:02:00,3.80861,3.81491,3.80861,3.81449,4510000.0
2007-09-05 07:03:00,3.81261,3.81319,3.80385,3.8079,5260000.0
2007-09-05 07:04:00,3.81065,3.81207,3.80297,3.81207,3390000.0
2007-09-05 07:05:00,3.80811,3.81472,3.80739,3.80767,10510000.0
2007-09-05 07:06:00,3.81767,3.81767,3.81312,3.81312,1130000.0
2007-09-05 07:07:00,3.81129,3.81129,3.80648,3.80889,3400000.0
2007-09-05 07:08:00,3.80512,3.81239,3.80195,3.81216,5260000.0
2007-09-05 07:10:00,3.81059,3.81355,3.80399,3.80967,4140000.0
2007-09-05 07:11:00,3.81063,3.81354,3.80814,3.80814,3780000.0
2007-09-05 07:12:00,3.81122,3.81359,3.80781,3.80802,4890000.0
2007-09-05 07:13:00,3.81359,3.81359,3.80369,3.81091,5280000.0
2007-09-05 07:14:00,3.80369,3.81338,3.80369,3.81338,4890000.0
2007-09-05 07:15:00,3.81505,3.81505,3.80483,3.80923,3770000.0
2007-09-05 07:16:00,3.81188,3.81455,3.80623,3.81386,6380000.0
2007-09-05 07:17:00,3.80834,3.81529,3.80473,3.80853,4140000.0
2007-09-05 07:19:00,3.8107,3.8107,3.80782,3.80782,760000.0
2007-09-05 07:20:00,3.8107,3.81182,3.8107,3.81182,1500000.0
2007-09-05 07:21:00,3.81147,3.81298,3.80595,3.81176,4510000.0
2007-09-05 07:22:00,3.80329,3.81079,3.80042,3.80664,5640000.0
2007-09-05 07:23:00,3.81108,3.81606,3.80802,3.80886,4880000.0
2007-09-05 07:24:00,3.81404,3.81404,3.80485,3.80485,3010000.0
2007-09-05 07:25:00,3.81407,3.81407,3.80523,3.81353,5260000.0
2007-09-05 07:26:00,3.80973,3.81533,3.80388,3.80572,6760000.0
2007-09-05 07:28:00,3.81522,3.81543,3.80398,3.81518,7880000.0
2007-09-05 07:29:00,3.81279,3.81475,3.80278,3.81319,5630000.0
2007-09-05 07:30:00,3.81652,3.81652,3.80532,3.81526,6380000.0
2007-09-05 07:31:00,3.80985,3.81517,3.80577,3.81448,4140000.0
2007-09-05 07:32:00,3.81529,3.81537,3.8071,3.80915,4520000.0
2007-09-05 07:33:00,3.81067,3.8145,3.80524,3.80974,5250000.0
2007-09-05 07:34:00,3.80771,3.81503,3.80522,3.8137,4890000.0
2007-09-05 07:35:00,3.81001,3.81376,3.80594,3.81375,5250000.0
2007-09-05 07:36:00,3.81196,3.8132,3.80123,3.80973,4510000.0
2007-09-05 07:37:00,3.81284,3.81323,3.80124,3.80373,7140000.0
2007-09-05 07:38:00,3.80494,3.81524,3.80494,3.80929,5270000.0
2007-09-05 07:39:00,3.8134,3.81556,3.80459,3.81451,6760000.0
2007-09-05 07:40:00,3.80508,3.81163,3.80508,3.81163,3000000.0
2007-09-05 07:41:00,3.81397,3.81397,3.80305,3.81377,7520000.0
2007-09-05 07:42:00,3.81385,3.81385,3.80376,3.80827,4140000.0
2007-09-05 07:43:00,3.81247,3.81497,3.80788,3.81237,4520000.0
2007-09-05 07:44:00,3.81244,3.81412,3.81205,3.81389,5260000.0
2007-09-05 07:45:00,3.81487,3.81592,3.81109,3.81109,3000000.0
2007-09-05 07:46:00,3.81018,3.81436,3.8038,3.8098,6770000.0
2007-09-05 07:47:00,3.8135,3.8135,3.80407,3.81294,4880000.0
2007-09-05 07:48:00,3.81327,3.81327,3.80345,3.80345,4880000.0
2007-09-05 07:49:00,3.81395,3.81471,3.80539,3.8128,4880000.0
2007-09-05 07:50:00,3.80944,3.81269,3.80265,3.81095,6760000.0
2007-09-05 07:51:00,3.80284,3.8112,3.80186,3.80975,5640000.0
2007-09-05 07:52:00,3.813,3.8132,3.80444,3.81107,4890000.0
2007-09-05 07:53:00,3.80525,3.81542,3.80525,3.81381,6010000.0
2007-09-05 07:54:00,3.80445,3.81365,3.80421,3.81365,4890000.0
2007-09-05 07:55:00,3.80897,3.81419,3.80897,3.8104,3400000.0
2007-09-05 07:56:00,3.8141,3.81721,3.80719,3.80905,5640000.0
2007-09-05 07:57:00,3.8124,3.81382,3.80911,3.81221,4520000.0
2007-09-05 07:58:00,3.81361,3.81361,3.80358,3.80414,2640000.0
2007-09-05 07:59:00,3.80601,3.81809,3.80601,3.81502,7130000.0
2007-09-05 08:00:00,3.80653,3.81389,3.80653,3.81218,5260000.0
2007-09-05 08:01:00,3.8146,3.81489,3.80497,3.81334,5260000.0
2007-09-05 08:02:00,3.8141,3.8141,3.80305,3.80404,5640000.0
2007-09-05 08:03:00,3.81586,3.81586,3.80879,3.8142,6010000.0
2007-09-05 08:04:00,3.80955,3.81614,3.80955,3.81248,6380000.0
2007-09-05 08:05:00,3.81462,3.81973,3.80866,3.81484,6770000.0
2007-09-05 08:06:00,3.80492,3.81306,3.80492,3.80895,5630000.0
2007-09-05 08:07:00,3.81444,3.815,3.80929,3.815,4140000.0
2007-09-05 08:08:00,3.80311,3.81473,3.80311,3.81031,4510000.0
2007-09-05 08:09:00,3.81371,3.81518,3.80795,3.80795,5630000.0
2007-09-05 08:10:00,3.81422,3.81459,3.80507,3.81459,4880000.0
2007-09-05 08:11:00,3.81448,3.81655,3.81143,3.81143,4510000.0
2007-09-05 08:12:00,3.80785,3.81637,3.80672,3.81086,6380000.0
2007-09-05 08:13:00,3.811,3.81783,3.811,3.81529,6010000.0
2007-09-05 08:14:00,3.81441,3.81568,3.80827,3.80827,4140000.0
2007-09-05 08:15:00,3.81818,3.81818,3.81205,3.81665,6020000.0
2007-09-05 08:16:00,3.81109,3.81703,3.81109,3.81594,3770000.0
2007-09-05 08:17:00,3.81662,3.81753,3.81083,3.81083,5630000.0
2007-09-05 08:18:00,3.81662,3.8174,3.81005,3.81656,5260000.0
2007-09-05 08:19:00,3.81161,3.81847,3.80716,3.80716,5640000.0
2007-09-05 08:20:00,3.81147,3.81614,3.8016,3.81546,6390000.0
2007-09-05 08:21:00,3.81269,3.81791,3.81269,3.81505,6750000.0
2007-09-05 08:22:00,3.81615,3.81835,3.8111,3.81835,6770000.0
2007-09-05 08:23:00,3.81709,3.82117,3.81031,3.81708,5640000.0
2007-09-05 08:24:00,3.81615,3.81897,3.81166,3.81708,4510000.0
2007-09-05 08:25:00,3.81573,3.81681,3.80726,3.81136,6390000.0
2007-09-05 08:26:00,3.81761,3.8188,3.81158,3.81544,5630000.0
2007-09-05 08:27:00,3.81115,3.81654,3.81115,3.81653,4150000.0
2007-09-05 08:28:00,3.81216,3.8165,3.80694,3.80694,6000000.0
2007-09-05 08:29:00,3.81461,3.81621,3.81223,3.81583,5260000.0
2007-09-05 08:30:00,3.80985,3.81721,3.80985,3.81176,1880000.0
2007-09-05 08:31:00,3.81386,3.81662,3.80729,3.80805,7140000.0
2007-09-05 08:32:00,3.80909,3.81456,3.80478,3.81349,7510000.0
2007-09-05 08:33:00,3.80907,3.81374,3.80146,3.80836,6760000.0
2007-09-05 08:34:00,3.81479,3.81987,3.80824,3.80824,7140000.0
2007-09-05 08:35:00,3.81618,3.81792,3.8099,3.81648,5270000.0
2007-09-05 08:36:00,3.8067,3.81783,3.8067,3.81783,5640000.0
2007-09-05 08:37:00,3.81594,3.81945,3.80834,3.81238,8250000.0
2007-09-05 08:38:00,3.81709,3.81915,3.80783,3.81654,5250000.0
2007-09-05 08:39:00,3.81864,3.8197,3.8127,3.81525,4140000.0
2007-09-05 08:40:00,3.80893,3.81924,3.80868,3.81802,4880000.0
2007-09-05 08:41:00,3.81311,3.81909,3.80947,3.81743,3770000.0
2007-09-05 08:42:00,3.81752,3.81752,3.80704,3.81738,6380000.0
2007-09-05 08:43:00,3.81618,3.81759,3.81319,3.81319,4510000.0
2007-09-05 08:44:00,3.81273,3.81733,3.80625,3.81733,9780000.0
2007-09-05 08:45:00,3.82092,3.82092,3.8088,3.81779,7140000.0
2007-09-05 08:46:00,3.81246,3.81795,3.80689,3.81177,6380000.0
2007-09-05 08:47:00,3.8157,3.81867,3.80872,3.81706,6770000.0
2007-09-05 08:48:00,3.81486,3.81832,3.80637,3.80637,7140000.0
2007-09-05 08:49:00,3.80877,3.81584,3.8046,3.81427,4150000.0
2007-09-05 08:50:00,3.81183,3.81433,3.80324,3.80324,6400000.0
2007-09-05 08:51:00,3.81143,3.81762,3.80991,3.81635,4880000.0
2007-09-05 08:52:00,3.81138,3.81609,3.81138,3.81325,4510000.0
2007-09-05 08:53:00,3.81469,3.81575,3.80417,3.81262,6020000.0
2007-09-05 08:54:00,3.81804,3.82028,3.80948,3.81451,6390000.0
2007-09-05 08:55:00,3.81342,3.81671,3.80604,3.80796,4890000.0
2007-09-05 08:56:00,3.81444,3.81898,3.81275,3.81275,4510000.0
2007-09-05 08:57:00,3.81876,3.81876,3.80854,3.81298,5270000.0
2007-09-05 08:58:00,3.81506,3.82246,3.81199,3.81774,6760000.0
2007-09-05 08:59:00,3.81343,3.81778,3.80714,3.80714,4890000.0
2007-09-05 09:00:00,3.81131,3.81877,3.81015,3.81128,6030000.0
2007-09-05 09:01:00,3.81139,3.81756,3.80929,3.81577,6030000.0
2007-09-05 09:02:00,3.81478,3.81939,3.81241,3.8141,6750000.0
2007-09-05 09:03:00,3.81733,3.81809,3.81065,3.81698,7510000.0
2007-09-05 09:04:00,3.81776,3.81776,3.81416,3.81416,2250000.0
2007-09-05 09:05:00,3.81089,3.81794,3.81089,3.81653,4880000.0
2007-09-05 09:06:00,3.81478,3.82275,3.81152,3.81757,10900000.0
2007-09-05 09:07:00,3.80706,3.81611,3.80685,3.81434,4510000.0
2007-09-05 09:08:00,3.81099,3.81757,3.81099,3.81377,6020000.0
2007-09-05 09:09:00,3.81136,3.81832,3.81051,3.81376,4520000.0
2007-09-05 09:10:00,3.81382,3.81913,3.81179,3.81851,7510000.0
2007-09-05 09:11:00,3.81887,3.81986,3.80887,3.81429,11260000.0
2007-09-05 09:12:00,3.81958,3.81992,3.81446,3.8154,7510000.0
2007-09-05 09:13:00,3.81911,3.82056,3.80916,3.82055,10140000.0
2007-09-05 09:14:00,3.81482,3.82051,3.80939,3.81922,15780000.0
2007-09-05 09:15:00,3.81999,3.81999,3.81201,3.81526,6380000.0
2007-09-05 09:16:00,3.82009,3.82026,3.81468,3.81468,6760000.0
2007-09-05 09:17:00,3.81666,3.81716,3.80613,3.80613,5250000.0
2007-09-05 09:18:00,3.81462,3.8196,3.8132,3.81947,4520000.0
2007-09-05 09:19:00,3.81474,3.82016,3.81027,3.81902,4890000.0
2007-09-05 09:20:00,3.81815,3.81928,3.81116,3.81928,7880000.0
2007-09-05 09:21:00,3.81009,3.81934,3.81009,3.81597,6760000.0
2007-09-05 09:22:00,3.81423,3.81849,3.806,3.81755,10140000.0
2007-09-05 09:23:00,3.81451,3.82017,3.81265,3.82017,6400000.0
2007-09-05 09:24:00,3.81938,3.82218,3.81192,3.81991,6010000.0
2007-09-05 09:25:00,3.81607,3.8201,3.80909,3.81813,7140000.0
2007-09-05 09:26:00,3.81918,3.82108,3.8095,3.81968,8270000.0
2007-09-05 09:27:00,3.81313,3.81913,3.81133,3.81775,5250000.0
2007-09-05 09:28:00,3.82038,3.82038,3.81299,3.81872,6770000.0
2007-09-05 09:29:00,3.81632,3.81914,3.80958,3.80958,12770000.0
2007-09-05 09:30:00,3.81664,3.82328,3.81664,3.81922,5280000.0
2007-09-05 09:31:00,3.81759,3.82045,3.81248,3.81532,4150000.0
2007-09-05 09:32:00,3.81281,3.81996,3.81281,3.81996,4510000.0
2007-09-05 09:33:00,3.81923,3.82149,3.80967,3.81859,5270000.0
2007-09-05 09:34:00,3.81555,3.81969,3.81356,3.8157,6760000.0
2007-09-05 09:35:00,3.81743,3.81892,3.81207,3.81892,4890000.0
2007-09-05 09:36:00,3.81092,3.81923,3.81038,3.81871,7520000.0
2007-09-05 09:37:00,3.81986,3.81986,3.81501,3.81731,4510000.0
2007-09-05 09:38:00,3.81816,3.81962,3.81293,3.8169,4880000.0
2007-09-05 09:39:00,3.81958,3.82256,3.81267,3.81859,6390000.0
2007-09-05 09:40:00,3.81761,3.8208,3.80971,3.80971,6770000.0
2007-09-05 09:41:00,3.81067,3.81689,3.80412,3.81026,6380000.0
2007-09-05 09:42:00,3.80875,3.81479,3.80861,3.8138,5650000.0
2007-09-05 09:43:00,3.81174,3.81796,3.80854,3.81495,4510000.0
2007-09-05 09:44:00,3.81854,3.81854,3.81048,3.81584,11280000.0
2007-09-05 09:45:00,3.81997,3.81997,3.80909,3.81854,5250000.0
2007-09-05 09:46:00,3.81816,3.81873,3.80833,3.81873,8640000.0
2007-09-05 09:47:00,3.81791,3.82116,3.80962,3.81822,5280000.0
2007-09-05 09:48:00,3.81808,3.81808,3.81229,3.81789,5260000.0
2007-09-05 09:49:00,3.80891,3.81847,3.80891,3.8169,5260000.0
2007-09-05 09:50:00,3.81025,3.82014,3.80427,3.81496,6020000.0
2007-09-05 09:51:00,3.81704,3.8182,3.81321,3.81478,3400000.0
2007-09-05 09:52:00,3.81707,3.81837,3.81122,3.81837,6760000.0
2007-09-05 09:53:00,3.81427,3.81787,3.8082,3.80838,6400000.0
2007-09-05 09:54:00,3.81397,3.81557,3.80705,3.81549,4510000.0
2007-09-05 09:55:00,3.81688,3.817,3.80739,3.80739,4880000.0
2007-09-05 09:56:00,3.8156,3.81674,3.808,3.81044,4900000.0
2007-09-05 09:57:00,3.8152,3.8152,3.80639,3.80639,4510000.0
2007-09-05 09:58:00,3.81753,3.81913,3.80559,3.81715,6020000.0
2007-09-05 09:59:00,3.81673,3.81766,3.80789,3.81766,11280000.0
2007-09-05 10:00:00,3.81737,3.81756,3.80763,3.8139,4890000.0
2007-09-05 10:01:00,3.81218,3.81669,3.81218,3.81669,4880000.0
2007-09-05 10:02:00,3.81785,3.81854,3.80808,3.81715,6400000.0
2007-09-05 10:03:00,3.81446,3.82218,3.80979,3.81422,10890000.0
2007-09-05 10:04:00,3.81594,3.81826,3.81244,3.81286,6390000.0
2007-09-05 10:05:00,3.81697,3.81697,3.80742,3.81017,6000000.0
2007-09-05 10:06:00,3.81763,3.81978,3.81006,3.81798,5260000.0
2007-09-05 10:07:00,3.81724,3.81901,3.8068,3.80827,4150000.0
2007-09-05 10:08:00,3.81632,3.81728,3.81142,3.81426,9010000.0
2007-09-05 10:09:00,3.81619,3.81683,3.80444,3.81654,6030000.0
2007-09-05 10:10:00,3.80833,3.81722,3.8049,3.81722,6400000.0
2007-09-05 10:11:00,3.81572,3.81761,3.80613,3.81761,9780000.0
2007-09-05 10:12:00,3.81651,3.81689,3.80833,3.81269,7500000.0
2007-09-05 10:13:00,3.81803,3.81803,3.81188,3.81355,6760000.0
2007-09-05 10:14:00,3.81339,3.81553,3.80498,3.81176,11290000.0
2007-09-05 10:15:00,3.81569,3.81935,3.81196,3.81844,6760000.0
2007-09-05 10:16:00,3.81747,3.81747,3.81063,3.81648,4510000.0
2007-09-05 10:17:00,3.81331,3.81615,3.80775,3.81108,4520000.0
2007-09-05 10:18:00,3.81244,3.8167,3.80731,3.80931,4880000.0
2007-09-05 10:19:00,3.81652,3.81685,3.80672,3.81364,5650000.0
2007-09-05 10:20:00,3.81792,3.81792,3.80786,3.81411,8650000.0
2007-09-05 10:21:00,3.81044,3.81632,3.80605,3.81555,10150000.0
2007-09-05 10:22:00,3.81423,3.8199,3.81005,3.81433,6380000.0
2007-09-05 10:23:00,3.80812,3.81829,3.80812,3.81357,4510000.0
2007-09-05 10:24:00,3.81551,3.81783,3.80685,3.81783,7510000.0
2007-09-05 10:25:00,3.80761,3.81326,3.80761,3.80817,5260000.0
2007-09-05 10:26:00,3.81656,3.81991,3.81131,3.81402,5650000.0
2007-09-05 10:27:00,3.81855,3.81855,3.80959,3.81836,5260000.0
2007-09-05 10:28:00,3.81464,3.81945,3.81405,3.81405,4880000.0
2007-09-05 10:29:00,3.81383,3.81832,3.808,3.81702,16160000.0
2007-09-05 10:30:00,3.81759,3.81759,3.8095,3.81662,7510000.0
2007-09-05 10:31:00,3.8182,3.8182,3.80549,3.81666,9760000.0
2007-09-05 10:32:00,3.81601,3.81882,3.80936,3.81882,5630000.0
2007-09-05 10:33:00,3.81404,3.81651,3.80819,3.81651,4890000.0
2007-09-05 10:34:00,3.81594,3.81696,3.80624,3.80847,6400000.0
2007-09-05 10:35:00,3.81373,3.81788,3.81129,3.81281,5260000.0
2007-09-05 10:36:00,3.81828,3.82085,3.81432,3.81602,4530000.0
2007-09-05 10:37:00,3.81802,3.8185,3.81048,3.8185,7140000.0
2007-09-05 10:38:00,3.81443,3.8177,3.81329,3.81591,5640000.0
2007-09-05 10:39:00,3.81137,3.81833,3.81137,3.8122,4880000.0
2007-09-05 10:40:00,3.81777,3.81777,3.80714,3.81657,6010000.0
2007-09-05 10:41:00,3.81296,3.81624,3.80741,3.81624,4520000.0
2007-09-05 10:42:00,3.81071,3.81582,3.80612,3.80961,5270000.0
2007-09-05 10:43:00,3.8112,3.81418,3.80234,3.80864,6020000.0
2007-09-05 10:44:00,3.81237,3.81747,3.81237,3.81402,5270000.0
2007-09-05 10:45:00,3.81527,3.81527,3.80687,3.81458,4530000.0
2007-09-05 10:46:00,3.81515,3.81515,3.80472,3.81428,4880000.0
2007-09-05 10:47:00,3.81185,3.81572,3.81135,3.81572,4510000.0
2007-09-05 10:48:00,3.81715,3.81718,3.80825,3.81233,4910000.0
2007-09-05 10:49:00,3.81124,3.81643,3.80993,3.8114,6400000.0
2007-09-05 10:50:00,3.81705,3.81705,3.81114,3.81544,7510000.0
2007-09-05 10:51:00,3.81021,3.81512,3.80411,3.81512,4890000.0
2007-09-05 10:52:00,3.81618,3.81635,3.81188,3.8163,5640000.0
2007-09-05 10:53:00,3.81521,3.81625,3.80734,3.81625,5640000.0
2007-09-05 10:54:00,3.81332,3.81667,3.80672,3.81667,4520000.0
2007-09-05 10:55:00,3.81504,3.81665,3.8115,3.81636,7880000.0
2007-09-05 10:56:00,3.81195,3.81457,3.80266,3.80661,7140000.0
2007-09-05 10:57:00,3.81121,3.81705,3.80804,3.81369,6380000.0
2007-09-05 10:58:00,3.81681,3.81689,3.81152,3.81359,4880000.0
2007-09-05 10:59:00,3.81674,3.81674,3.80519,3.81557,6750000.0
2007-09-05 11:00:00,3.81341,3.8184,3.80656,3.80802,12410000.0
2007-09-05 11:01:00,3.81643,3.81687,3.81203,3.81671,5260000.0
2007-09-05 11:02:00,3.80837,3.8173,3.80581,3.80581,6390000.0
2007-09-05 11:03:00,3.81104,3.81494,3.80664,3.81018,6020000.0
2007-09-05 11:04:00,3.81112,3.81848,3.80584,3.81349,4140000.0
2007-09-05 11:05:00,3.81112,3.81549,3.80579,3.81549,6760000.0
2007-09-05 11:06:00,3.81536,3.81728,3.80632,3.81728,6400000.0
2007-09-05 11:07:00,3.8048,3.81626,3.8048,3.81103,4890000.0
2007-09-05 11:08:00,3.8152,3.8185,3.80928,3.81597,5270000.0
2007-09-05 11:09:00,3.81479,3.81561,3.80646,3.81558,5260000.0
2007-09-05 11:10:00,3.80982,3.81749,3.80585,3.81401,5270000.0
2007-09-05 11:11:00,3.81764,3.81818,3.80863,3.81785,7880000.0
2007-09-05 11:12:00,3.81779,3.81779,3.80792,3.81762,7140000.0
2007-09-05 11:13:00,3.80831,3.81567,3.80733,3.81285,4520000.0
2007-09-05 11:14:00,3.81438,3.81682,3.80468,3.81644,11270000.0
2007-09-05 11:15:00,3.81328,3.81709,3.80812,3.81639,5270000.0
2007-09-05 11:17:00,3.81699,3.81699,3.80871,3.81004,4510000.0
2007-09-05 11:18:00,3.81623,3.81747,3.80877,3.81736,4880000.0
2007-09-05 11:19:00,3.8117,3.81695,3.80972,3.81695,4140000.0
2007-09-05 11:20:00,3.80717,3.81734,3.80717,3.81734,4880000.0
2007-09-05 11:21:00,3.81796,3.81796,3.80669,3.81685,7880000.0
2007-09-05 11:22:00,3.81751,3.81751,3.81427,3.81685,6760000.0
2007-09-05 11:23:00,3.81703,3.81703,3.80775,3.81208,4140000.0
2007-09-05 11:24:00,3.81131,3.81684,3.80555,3.81174,4140000.0
2007-09-05 11:25:00,3.81136,3.81734,3.80721,3.81734,5650000.0
2007-09-05 11:26:00,3.81366,3.81608,3.81082,3.81608,4510000.0
2007-09-05 11:27:00,3.81641,3.81665,3.80804,3.81665,7130000.0
2007-09-05 11:28:00,3.81398,3.81797,3.80938,3.81759,7140000.0
2007-09-05 11:29:00,3.81102,3.81695,3.81102,3.813,8670000.0
2007-09-05 11:30:00,3.81712,3.81773,3.8095,3.8095,5640000.0
2007-09-05 11:31:00,3.81783,3.81783,3.80805,3.81749,3770000.0
2007-09-05 11:32:00,3.81704,3.81839,3.80455,3.81227,6400000.0
2007-09-05 11:33:00,3.81787,3.82034,3.81028,3.81603,5640000.0
2007-09-05 11:34:00,3.81808,3.81808,3.81091,3.81349,4510000.0
2007-09-05 11:35:00,3.81473,3.81574,3.80561,3.81532,6010000.0
2007-09-05 11:36:00,3.81559,3.82064,3.81126,3.81909,7520000.0
2007-09-05 11:37:00,3.81854,3.81854,3.81049,3.8184,6390000.0
2007-09-05 11:38:00,3.81722,3.81847,3.80685,3.81847,4890000.0
2007-09-05 11:39:00,3.81434,3.81829,3.81288,3.81812,3770000.0
2007-09-05 11:40:00,3.81387,3.81863,3.80813,3.80813,3770000.0
2007-09-05 11:41:00,3.81815,3.81924,3.81255,3.81808,5640000.0
2007-09-05 11:42:00,3.81704,3.81803,3.81058,3.81058,4510000.0
2007-09-05 11:43:00,3.81256,3.8174,3.80953,3.81502,7890000.0
2007-09-05 11:44:00,3.8159,3.82046,3.81219,3.81219,4890000.0
2007-09-05 11:45:00,3.81342,3.8188,3.81342,3.81849,4510000.0
2007-09-05 11:46:00,3.81011,3.81939,3.81011,3.81441,7140000.0
2007-09-05 11:47:00,3.81207,3.81695,3.81207,3.81638,5260000.0
2007-09-05 11:48:00,3.81927,3.81927,3.80692,3.8169,6390000.0
2007-09-05 11:49:00,3.81361,3.81675,3.81013,3.81183,6010000.0
2007-09-05 11:50:00,3.81898,3.81898,3.80983,3.81457,6010000.0
2007-09-05 11:51:00,3.81596,3.81797,3.81217,3.81443,6000000.0
2007-09-05 11:52:00,3.81636,3.81765,3.811,3.81714,3030000.0
2007-09-05 11:53:00,3.81059,3.81725,3.80772,3.80772,6400000.0
2007-09-05 11:54:00,3.81486,3.81911,3.81202,3.81354,7130000.0
2007-09-05 11:55:00,3.80889,3.8166,3.80524,3.81398,4890000.0
2007-09-05 11:56:00,3.81349,3.81771,3.81046,3.81109,4510000.0
2007-09-05 11:57:00,3.80797,3.81744,3.80797,3.81397,6010000.0
2007-09-05 11:58:00,3.81189,3.81702,3.80945,3.81132,6380000.0
2007-09-05 11:59:00,3.81294,3.81761,3.81107,3.81761,7150000.0
2007-09-05 12:00:00,3.81368,3.81781,3.81259,3.81781,4510000.0
2007-09-05 12:01:00,3.80984,3.81658,3.80523,3.81324,6770000.0
2007-09-05 12:02:00,3.81668,3.81777,3.8071,3.81777,7140000.0
2007-09-05 12:03:00,3.81211,3.81768,3.81086,3.81768,4140000.0
2007-09-05 12:04:00,3.81835,3.81866,3.81325,3.81758,6380000.0
2007-09-05 12:05:00,3.81479,3.81744,3.81067,3.81307,5260000.0
2007-09-05 12:06:00,3.80445,3.81481,3.80445,3.80646,4510000.0
2007-09-05 12:07:00,3.80881,3.81801,3.8066,3.81166,4890000.0
2007-09-05 12:08:00,3.81188,3.8167,3.80545,3.8165,4140000.0
2007-09-05 12:09:00,3.81223,3.81619,3.81092,3.81619,4890000.0
2007-09-05 12:10:00,3.81268,3.8164,3.81159,3.81461,4880000.0
2007-09-05 12:11:00,3.81845,3.81845,3.80509,3.80545,4880000.0
2007-09-05 12:12:00,3.81721,3.81721,3.80871,3.8089,7130000.0
2007-09-05 12:13:00,3.81006,3.81811,3.81006,3.81277,4880000.0
2007-09-05 12:14:00,3.81697,3.81738,3.80632,3.81724,6760000.0
2007-09-05 12:15:00,3.81729,3.81729,3.80906,3.81723,10140000.0
2007-09-05 12:16:00,3.81408,3.81501,3.80967,3.81295,4140000.0
2007-09-05 12:17:00,3.8164,3.81703,3.80967,3.81061,4880000.0
2007-09-05 12:18:00,3.81627,3.81804,3.81259,3.8172,5270000.0
2007-09-05 12:19:00,3.81714,3.81739,3.80752,3.81183,3770000.0
2007-09-05 12:20:00,3.81686,3.81787,3.81222,3.81461,4890000.0
2007-09-05 12:21:00,3.81826,3.81863,3.81261,3.81719,7130000.0
2007-09-05 12:22:00,3.81322,3.81873,3.81322,3.81721,5260000.0
2007-09-05 12:23:00,3.81311,3.81754,3.80931,3.81008,5630000.0
2007-09-05 12:24:00,3.80891,3.8196,3.80891,3.8196,7140000.0
2007-09-05 12:25:00,3.81755,3.81755,3.80623,3.81316,8660000.0
2007-09-05 12:26:00,3.8161,3.8209,3.80904,3.80946,7900000.0
2007-09-05 12:27:00,3.81875,3.81875,3.8106,3.81794,6000000.0
2007-09-05 12:28:00,3.81787,3.81787,3.80956,3.81692,5630000.0
2007-09-05 12:29:00,3.81603,3.8178,3.81086,3.81741,4890000.0
2007-09-05 12:30:00,3.81694,3.81876,3.80653,3.8179,18400000.0
2007-09-05 12:31:00,3.81301,3.81789,3.81254,3.81725,5640000.0
2007-09-05 12:32:00,3.80265,3.81383,3.80265,3.81133,6020000.0
2007-09-05 12:33:00,3.81545,3.8171,3.80582,3.81196,5260000.0
2007-09-05 12:34:00,3.81226,3.81766,3.81195,3.81762,4140000.0
2007-09-05 12:35:00,3.81344,3.81816,3.81099,3.81639,5260000.0
2007-09-05 12:36:00,3.81724,3.81812,3.80703,3.81472,4140000.0
2007-09-05 12:37:00,3.818,3.8187,3.80724,3.8157,6030000.0
2007-09-05 12:38:00,3.81373,3.81743,3.81102,3.8144,4890000.0
2007-09-05 12:39:00,3.80643,3.81616,3.80311,3.81322,7140000.0
2007-09-05 12:40:00,3.81072,3.82148,3.81072,3.82044,5260000.0
2007-09-05 12:41:00,3.81293,3.81993,3.8077,3.81788,6010000.0
2007-09-05 12:42:00,3.81242,3.81893,3.80899,3.81893,8640000.0
2007-09-05 12:43:00,3.81791,3.8196,3.81419,3.81441,5640000.0
2007-09-05 12:44:00,3.81704,3.81704,3.80926,3.81516,6390000.0
2007-09-05 12:45:00,3.8169,3.81742,3.80638,3.81318,4890000.0
2007-09-05 12:46:00,3.81689,3.81871,3.80755,3.81785,5260000.0
2007-09-05 12:47:00,3.81522,3.819,3.8139,3.81727,5250000.0
2007-09-05 12:48:00,3.8099,3.81972,3.8099,3.81538,4890000.0
2007-09-05 12:49:00,3.81137,3.81704,3.80595,3.81116,4140000.0
2007-09-05 12:50:00,3.81972,3.81972,3.80774,3.81507,3400000.0
2007-09-05 12:51:00,3.81547,3.81975,3.81544,3.81888,3780000.0
2007-09-05 12:52:00,3.81888,3.81936,3.81337,3.81936,4520000.0
2007-09-05 12:53:00,3.81867,3.82,3.81055,3.82,5640000.0
2007-09-05 12:54:00,3.81816,3.81986,3.80987,3.81986,5630000.0
2007-09-05 12:55:00,3.81485,3.81851,3.81293,3.81836,5250000.0
2007-09-05 12:56:00,3.81487,3.81954,3.81311,3.81503,6010000.0
2007-09-05 12:57:00,3.81051,3.81951,3.80895,3.81951,9770000.0
2007-09-05 12:58:00,3.81371,3.81911,3.80816,3.81754,6770000.0
2007-09-05 12:59:00,3.8203,3.8203,3.80831,3.81749,4150000.0
2007-09-05 13:00:00,3.81937,3.81937,3.81338,3.81872,6410000.0
2007-09-05 13:01:00,3.81594,3.81918,3.80751,3.81793,7890000.0
2007-09-05 13:02:00,3.81287,3.81836,3.80838,3.81382,5630000.0
2007-09-05 13:03:00,3.81427,3.81983,3.80876,3.81983,7150000.0
2007-09-05 13:04:00,3.8182,3.8185,3.80729,3.81213,4890000.0
2007-09-05 13:05:00,3.8131,3.81937,3.81057,3.81573,4890000.0
2007-09-05 13:06:00,3.81684,3.81992,3.8107,3.81973,4900000.0
2007-09-05 13:07:00,3.81457,3.81851,3.81282,3.81282,4510000.0
2007-09-05 13:08:00,3.81583,3.81827,3.8133,3.81785,4520000.0
2007-09-05 13:09:00,3.81516,3.82036,3.80928,3.81977,12780000.0
2007-09-05 13:10:00,3.81252,3.81903,3.81252,3.81751,4140000.0
2007-09-05 13:11:00,3.82013,3.82013,3.80889,3.81629,4510000.0
2007-09-05 13:12:00,3.81523,3.81598,3.80712,3.81206,6400000.0
2007-09-05 13:13:00,3.81855,3.82103,3.81009,3.82052,6760000.0
2007-09-05 13:14:00,3.81426,3.81861,3.80827,3.81726,9010000.0
2007-09-05 13:15:00,3.81519,3.81975,3.81463,3.81468,7880000.0
2007-09-05 13:16:00,3.81364,3.82152,3.81144,3.8163,5260000.0
2007-09-05 13:17:00,3.81076,3.81552,3.80645,3.81337,5630000.0
2007-09-05 13:18:00,3.81789,3.81966,3.80978,3.81951,6020000.0
2007-09-05 13:19:00,3.80903,3.81475,3.80512,3.81452,6010000.0
2007-09-05 13:20:00,3.81433,3.81528,3.80718,3.81312,5630000.0
2007-09-05 13:21:00,3.81877,3.81877,3.8093,3.81649,7880000.0
2007-09-05 13:22:00,3.80883,3.81755,3.80883,3.81403,5640000.0
2007-09-05 13:23:00,3.81933,3.8194,3.81206,3.81713,5280000.0
2007-09-05 13:24:00,3.81088,3.81799,3.80753,3.81799,4510000.0
2007-09-05 13:25:00,3.81568,3.81824,3.80866,3.81818,6010000.0
2007-09-05 13:26:00,3.81689,3.81932,3.8119,3.81803,5630000.0
2007-09-05 13:27:00,3.81857,3.81857,3.81009,3.81114,4900000.0
2007-09-05 13:28:00,3.81558,3.82015,3.81246,3.82015,6400000.0
2007-09-05 13:29:00,3.81752,3.81933,3.81297,3.81933,4880000.0
2007-09-05 13:30:00,3.81561,3.82028,3.8136,3.81775,7140000.0
2007-09-05 13:31:00,3.82039,3.82039,3.81477,3.81963,4880000.0
2007-09-05 13:32:00,3.81884,3.81884,3.81165,3.81834,4150000.0
2007-09-05 13:33:00,3.81499,3.82115,3.8089,3.81441,10900000.0
2007-09-05 13:34:00,3.81585,3.81821,3.80992,3.81313,6770000.0
2007-09-05 13:35:00,3.81625,3.81625,3.80503,3.81595,5630000.0
2007-09-05 13:36:00,3.81378,3.81915,3.80865,3.81909,6760000.0
2007-09-05 13:37:00,3.81852,3.81861,3.80909,3.81796,7130000.0
2007-09-05 13:38:00,3.81785,3.81785,3.80757,3.81096,6400000.0
2007-09-05 13:40:00,3.81086,3.82462,3.81086,3.81719,6760000.0
2007-09-05 13:41:00,3.81969,3.81969,3.80984,3.80984,5640000.0
2007-09-05 13:42:00,3.81611,3.81913,3.80751,3.81564,4900000.0
2007-09-05 13:43:00,3.81448,3.82168,3.81144,3.81817,5640000.0
2007-09-05 13:44:00,3.81886,3.82034,3.81005,3.81473,8280000.0
2007-09-05 13:45:00,3.8188,3.81884,3.80986,3.81471,6770000.0
2007-09-05 13:46:00,3.81299,3.81971,3.80866,3.81971,8650000.0
2007-09-05 13:47:00,3.81359,3.81819,3.81116,3.81429,5260000.0
2007-09-05 13:48:00,3.81062,3.82055,3.81,3.81988,6010000.0
2007-09-05 13:49:00,3.81142,3.81836,3.81142,3.81684,5630000.0
2007-09-05 13:50:00,3.81808,3.81869,3.80898,3.81858,7880000.0
2007-09-05 13:51:00,3.8196,3.8196,3.8122,3.81508,4510000.0
2007-09-05 13:52:00,3.81094,3.81858,3.81072,3.81132,5270000.0
2007-09-05 13:53:00,3.81055,3.81776,3.80731,3.81175,10130000.0
2007-09-05 13:54:00,3.8182,3.8182,3.80401,3.80933,14640000.0
2007-09-05 13:55:00,3.8159,3.81981,3.8145,3.81981,6020000.0
2007-09-05 13:57:00,3.81189,3.81842,3.80803,3.81354,6010000.0
2007-09-05 13:58:00,3.81277,3.81976,3.81277,3.81579,6000000.0
2007-09-05 13:59:00,3.81648,3.81866,3.8129,3.81602,6400000.0
2007-09-05 14:00:00,3.81796,3.81796,3.80967,3.80967,10530000.0
2007-09-05 14:01:00,3.81173,3.81837,3.80714,3.81837,4510000.0
2007-09-05 14:02:00,3.81371,3.81971,3.80861,3.81536,6020000.0
2007-09-05 14:03:00,3.81693,3.81738,3.80684,3.81738,12020000.0
2007-09-05 14:04:00,3.81867,3.81867,3.80973,3.81025,4880000.0
2007-09-05 14:05:00,3.81253,3.8186,3.80772,3.8175,6000000.0
2007-09-05 14:06:00,3.81642,3.81738,3.8083,3.81363,9760000.0
2007-09-05 14:07:00,3.81794,3.81937,3.80939,3.81937,6760000.0
2007-09-05 14:08:00,3.81022,3.81952,3.80974,3.81952,4890000.0
2007-09-05 14:09:00,3.811,3.81733,3.811,3.81471,5260000.0
2007-09-05 14:10:00,3.81762,3.81762,3.8056,3.81337,6390000.0
2007-09-05 14:11:00,3.81841,3.81892,3.81098,3.81531,7140000.0
2007-09-05 14:12:00,3.81333,3.81858,3.80859,3.81699,5650000.0
2007-09-05 14:13:00,3.81362,3.81733,3.80798,3.81733,6020000.0
2007-09-05 14:14:00,3.81754,3.8179,3.80786,3.81623,4880000.0
2007-09-05 14:15:00,3.81756,3.82035,3.81476,3.81748,7910000.0
2007-09-05 14:16:00,3.81971,3.81971,3.80439,3.81839,6760000.0
2007-09-05 14:17:00,3.81876,3.81878,3.80853,3.81623,6380000.0
2007-09-05 14:18:00,3.8162,3.82298,3.81216,3.81815,5640000.0
2007-09-05 14:19:00,3.81997,3.81997,3.81215,3.81731,4890000.0
2007-09-05 14:20:00,3.80978,3.81969,3.80978,3.81078,4510000.0
2007-09-05 14:21:00,3.8159,3.82271,3.81386,3.82034,5640000.0
2007-09-05 14:22:00,3.81476,3.81926,3.80996,3.80996,6770000.0
2007-09-05 14:23:00,3.81508,3.82036,3.81508,3.81532,6400000.0
2007-09-05 14:24:00,3.81488,3.81957,3.80772,3.81735,8650000.0
2007-09-05 14:25:00,3.81842,3.81966,3.81002,3.81002,10150000.0
2007-09-05 14:26:00,3.8152,3.82112,3.8152,3.81551,6000000.0
2007-09-05 14:27:00,3.82058,3.82058,3.81095,3.82021,5270000.0
2007-09-05 14:28:00,3.81213,3.82119,3.81213,3.81571,6770000.0
2007-09-05 14:29:00,3.8173,3.81962,3.81145,3.81962,4510000.0
2007-09-05 14:30:00,3.82099,3.82247,3.81435,3.82089,7890000.0
2007-09-05 14:31:00,3.81419,3.81886,3.81035,3.81778,6020000.0
2007-09-05 14:32:00,3.81115,3.82025,3.8094,3.81958,7520000.0
2007-09-05 14:33:00,3.8196,3.8196,3.80936,3.81802,7510000.0
2007-09-05 14:34:00,3.81427,3.81925,3.81427,3.81925,4510000.0
2007-09-05 14:35:00,3.81623,3.81772,3.80693,3.81772,5260000.0
2007-09-05 14:36:00,3.81923,3.81923,3.80876,3.81475,5650000.0
2007-09-05 14:37:00,3.81462,3.81769,3.81342,3.81366,4510000.0
2007-09-05 14:38:00,3.81878,3.81949,3.81321,3.81673,6760000.0
2007-09-05 14:39:00,3.81264,3.8195,3.81264,3.81874,4520000.0
2007-09-05 14:40:00,3.81346,3.81921,3.81219,3.81432,3770000.0
2007-09-05 14:41:00,3.81591,3.81922,3.80966,3.81761,4510000.0
2007-09-05 14:42:00,3.81946,3.82036,3.81006,3.81668,7140000.0
2007-09-05 14:43:00,3.81913,3.81956,3.81245,3.81956,6020000.0
2007-09-05 14:44:00,3.8203,3.82141,3.81083,3.81683,8640000.0
2007-09-05 14:45:00,3.81764,3.81894,3.80765,3.81891,7510000.0
2007-09-05 14:46:00,3.81626,3.8189,3.80495,3.81325,6380000.0
2007-09-05 14:47:00,3.8104,3.81729,3.80815,3.81729,7140000.0
2007-09-05 14:48:00,3.81799,3.81799,3.81035,3.81714,4890000.0
2007-09-05 14:49:00,3.81988,3.82307,3.81466,3.8198,6390000.0
2007-09-05 14:50:00,3.81382,3.81909,3.81328,3.81892,9020000.0
2007-09-05 14:51:00,3.813,3.8183,3.80864,3.81142,5630000.0
2007-09-05 14:52:00,3.8189,3.8189,3.80931,3.80983,5260000.0
2007-09-05 14:53:00,3.8166,3.81914,3.80811,3.81801,6400000.0
2007-09-05 14:54:00,3.81293,3.81635,3.80942,3.81635,5270000.0
2007-09-05 14:55:00,3.81751,3.81751,3.80546,3.81485,6390000.0
2007-09-05 14:56:00,3.80822,3.81589,3.80695,3.80729,6770000.0
2007-09-05 14:57:00,3.81239,3.8203,3.80912,3.81817,6390000.0
2007-09-05 14:58:00,3.80862,3.81713,3.80611,3.8081,5630000.0
2007-09-05 14:59:00,3.81544,3.81902,3.80577,3.80905,11280000.0
2007-09-05 15:00:00,3.81912,3.81912,3.81264,3.81438,9400000.0
2007-09-05 15:01:00,3.81421,3.81763,3.80483,3.81763,7520000.0
2007-09-05 15:02:00,3.81428,3.81911,3.80805,3.81761,6400000.0
2007-09-05 15:03:00,3.81855,3.81855,3.80747,3.80763,5270000.0
2007-09-05 15:04:00,3.8158,3.81975,3.80911,3.81844,9390000.0
2007-09-05 15:05:00,3.81254,3.81865,3.8087,3.81865,5630000.0
2007-09-05 15:06:00,3.81265,3.81681,3.803,3.81681,7520000.0
2007-09-05 15:07:00,3.8093,3.81832,3.8093,3.81808,6000000.0
2007-09-05 15:08:00,3.81668,3.81763,3.81147,3.81364,4890000.0
2007-09-05 15:09:00,3.81901,3.81901,3.80928,3.80928,6390000.0
2007-09-05 15:10:00,3.81806,3.8185,3.80862,3.81814,7140000.0
2007-09-05 15:11:00,3.80274,3.81661,3.80274,3.81426,4890000.0
2007-09-05 15:12:00,3.81318,3.81779,3.81318,3.81718,5260000.0
2007-09-05 15:13:00,3.81769,3.81769,3.80709,3.81015,5630000.0
2007-09-05 15:14:00,3.81811,3.81956,3.80909,3.81694,14650000.0
2007-09-05 15:15:00,3.81472,3.81822,3.81112,3.81112,4140000.0
2007-09-05 15:16:00,3.81074,3.81652,3.80523,3.80785,4890000.0
2007-09-05 15:17:00,3.81816,3.81845,3.80888,3.81706,8280000.0
2007-09-05 15:18:00,3.81769,3.81972,3.80961,3.81829,6390000.0
2007-09-05 15:19:00,3.81028,3.81662,3.80694,3.80694,4880000.0
2007-09-05 15:20:00,3.81749,3.82001,3.80979,3.81438,4150000.0
2007-09-05 15:21:00,3.81196,3.8146,3.80159,3.81176,8270000.0
2007-09-05 15:22:00,3.81072,3.81727,3.81072,3.81727,4510000.0
2007-09-05 15:23:00,3.81803,3.81847,3.80902,3.81847,6030000.0
2007-09-05 15:24:00,3.81359,3.81805,3.8074,3.81529,6760000.0
2007-09-05 15:25:00,3.81781,3.81781,3.8111,3.8111,3770000.0
2007-09-05 15:26:00,3.81736,3.81736,3.80711,3.80724,6760000.0
2007-09-05 15:27:00,3.81163,3.81495,3.80273,3.81116,9400000.0
2007-09-05 15:28:00,3.81284,3.81477,3.81001,3.81214,5630000.0
2007-09-05 15:29:00,3.81168,3.81483,3.8062,3.80682,4520000.0
2007-09-05 15:30:00,3.81641,3.81641,3.80843,3.81119,8270000.0
2007-09-05 15:31:00,3.81283,3.81683,3.80669,3.81028,7880000.0
2007-09-05 15:32:00,3.80544,3.81526,3.80237,3.81526,5250000.0
2007-09-05 15:33:00,3.81711,3.81711,3.80947,3.81704,4880000.0
2007-09-05 15:34:00,3.81263,3.81619,3.80901,3.81293,6770000.0
2007-09-05 15:35:00,3.81022,3.81537,3.80824,3.80824,6760000.0
2007-09-05 15:36:00,3.81339,3.81567,3.80568,3.81036,6020000.0
2007-09-05 15:37:00,3.81332,3.81354,3.80221,3.80221,4520000.0
2007-09-05 15:38:00,3.80869,3.81268,3.80434,3.81268,6390000.0
2007-09-05 15:39:00,3.81426,3.81426,3.80877,3.81393,5630000.0
2007-09-05 15:40:00,3.81435,3.81439,3.80317,3.81293,6020000.0
2007-09-05 15:41:00,3.80952,3.81372,3.80014,3.81372,7530000.0
2007-09-05 15:42:00,3.81013,3.81517,3.80863,3.80863,4890000.0
2007-09-05 15:43:00,3.80502,3.81471,3.80502,3.81449,3770000.0
2007-09-05 15:44:00,3.81342,3.81568,3.80546,3.81552,6770000.0
2007-09-05 15:45:00,3.81173,3.8152,3.8049,3.8152,5250000.0
2007-09-05 15:46:00,3.81573,3.81573,3.80554,3.81514,5630000.0
2007-09-05 15:47:00,3.80512,3.81184,3.80359,3.81184,6760000.0
2007-09-05 15:48:00,3.81166,3.81475,3.80722,3.8143,7500000.0
2007-09-05 15:49:00,3.81216,3.81717,3.80838,3.81152,4140000.0
2007-09-05 15:50:00,3.81413,3.81413,3.805,3.81339,5640000.0
2007-09-05 15:51:00,3.8096,3.81433,3.80894,3.81316,7510000.0
2007-09-05 15:52:00,3.80276,3.81432,3.80276,3.81432,5270000.0
2007-09-05 15:53:00,3.80766,3.81475,3.80577,3.81196,6770000.0
2007-09-05 15:54:00,3.8118,3.81883,3.81111,3.81319,7510000.0
2007-09-05 15:55:00,3.81448,3.81566,3.80824,3.81142,3770000.0
2007-09-05 15:56:00,3.81729,3.81803,3.81373,3.81551,4890000.0
2007-09-05 15:57:00,3.80718,3.81252,3.80198,3.81252,4890000.0
2007-09-05 15:58:00,3.81505,3.81684,3.81354,3.81684,6030000.0
2007-09-05 15:59:00,3.81105,3.81715,3.81063,3.81715,9410000.0
2007-09-05 16:00:00,3.81774,3.81787,3.81272,3.81726,5260000.0
2007-09-05 16:01:00,3.81467,3.81879,3.80735,3.81308,9390000.0
2007-09-05 16:02:00,3.80996,3.81647,3.80996,3.81647,5630000.0
2007-09-05 16:03:00,3.81274,3.81785,3.81274,3.81785,4890000.0
2007-09-05 16:04:00,3.80955,3.81748,3.8048,3.81748,5640000.0
2007-09-05 16:05:00,3.81338,3.81967,3.81338,3.81867,6010000.0
2007-09-05 16:06:00,3.81935,3.82108,3.81174,3.81511,9760000.0
2007-09-05 16:07:00,3.81597,3.81651,3.80531,3.81651,3770000.0
2007-09-05 16:08:00,3.81591,3.81926,3.80976,3.81866,6390000.0
2007-09-05 16:09:00,3.81683,3.82122,3.8147,3.8147,7510000.0
2007-09-05 16:10:00,3.81946,3.81946,3.80812,3.81932,10530000.0
2007-09-05 16:11:00,3.81953,3.81953,3.81373,3.81762,7510000.0
2007-09-05 16:12:00,3.81067,3.818,3.80483,3.8158,8260000.0
2007-09-05 16:13:00,3.81755,3.81896,3.8127,3.81835,5270000.0
2007-09-05 16:14:00,3.81847,3.81847,3.806,3.81684,4140000.0
2007-09-05 16:15:00,3.81612,3.81816,3.81229,3.81229,4510000.0
2007-09-05 16:16:00,3.81916,3.81916,3.81219,3.8183,7130000.0
2007-09-05 16:17:00,3.81563,3.8167,3.80575,3.81587,4140000.0
2007-09-05 16:18:00,3.81403,3.81976,3.80885,3.8185,9020000.0
2007-09-05 16:19:00,3.81737,3.81885,3.81533,3.81885,5260000.0
2007-09-05 16:20:00,3.81349,3.81657,3.80893,3.81634,6390000.0
2007-09-05 16:21:00,3.81858,3.81872,3.81277,3.81454,5270000.0
2007-09-05 16:22:00,3.81657,3.81735,3.80372,3.81593,4510000.0
2007-09-05 16:23:00,3.8186,3.81967,3.81739,3.81967,6760000.0
2007-09-05 16:24:00,3.81527,3.82076,3.81378,3.82016,7510000.0
2007-09-05 16:25:00,3.81867,3.82009,3.81242,3.82009,4140000.0
2007-09-05 16:26:00,3.82039,3.82039,3.8086,3.81632,4520000.0
2007-09-05 16:27:00,3.81568,3.81844,3.80866,3.81832,11280000.0
2007-09-05 16:28:00,3.81975,3.81975,3.8119,3.8175,6400000.0
2007-09-05 16:29:00,3.81767,3.81767,3.80824,3.81246,4890000.0
2007-09-05 16:30:00,3.81811,3.81811,3.81098,3.81728,6760000.0
2007-09-05 16:31:00,3.81686,3.81929,3.81088,3.81372,11270000.0
2007-09-05 16:32:00,3.81684,3.81684,3.80372,3.80372,5630000.0
2007-09-05 16:33:00,3.81378,3.81786,3.81138,3.81786,5270000.0
2007-09-05 16:34:00,3.81585,3.81596,3.80607,3.81596,4890000.0
2007-09-05 16:35:00,3.81584,3.81875,3.80917,3.80917,12780000.0
2007-09-05 16:36:00,3.81638,3.81638,3.80709,3.80709,6400000.0
2007-09-05 16:37:00,3.81236,3.81334,3.8044,3.80961,6020000.0
2007-09-05 16:38:00,3.81187,3.81778,3.80732,3.81778,10900000.0
2007-09-05 16:39:00,3.81407,3.81755,3.80846,3.81755,6760000.0
2007-09-05 16:40:00,3.81793,3.81793,3.80827,3.81709,5640000.0
2007-09-05 16:41:00,3.80887,3.81994,3.80887,3.81949,7140000.0
2007-09-05 16:42:00,3.81341,3.81759,3.80625,3.80625,4890000.0
2007-09-05 16:43:00,3.81224,3.81808,3.81095,3.81808,5250000.0
2007-09-05 16:44:00,3.81392,3.81782,3.80797,3.81765,5640000.0
2007-09-05 16:45:00,3.81627,3.81785,3.8069,3.81145,6760000.0
2007-09-05 16:46:00,3.80653,3.81698,3.80653,3.81698,6770000.0
2007-09-05 16:47:00,3.81378,3.81612,3.80961,3.81103,7130000.0
2007-09-05 16:48:00,3.7992,3.81488,3.7992,3.8146,4880000.0
2007-09-05 16:49:00,3.81677,3.81677,3.80442,3.81503,8260000.0
2007-09-05 16:50:00,3.81802,3.81802,3.81107,3.8179,4140000.0
2007-09-05 16:51:00,3.81818,3.81818,3.8084,3.81681,6020000.0
2007-09-05 16:52:00,3.8093,3.81907,3.80745,3.81568,6400000.0
2007-09-05 16:53:00,3.81681,3.81681,3.80887,3.80958,4150000.0
2007-09-05 16:54:00,3.80837,3.81798,3.80837,3.81452,6020000.0
2007-09-05 16:55:00,3.81703,3.81743,3.80888,3.81585,5630000.0
2007-09-05 16:56:00,3.81101,3.81418,3.80644,3.80682,6010000.0
2007-09-05 16:57:00,3.81239,3.81708,3.80696,3.80696,4510000.0
2007-09-05 16:58:00,3.80022,3.814,3.80022,3.81351,6020000.0
2007-09-05 16:59:00,3.81682,3.81682,3.80556,3.81315,10140000.0
2007-09-05 17:00:00,3.8151,3.8151,3.80548,3.80548,6780000.0
2007-09-05 17:01:00,3.81545,3.81545,3.80194,3.812,6400000.0
2007-09-05 17:02:00,3.80958,3.81767,3.80958,3.81183,6380000.0
2007-09-05 17:03:00,3.80809,3.81321,3.80367,3.81068,4510000.0
2007-09-05 17:04:00,3.81193,3.81429,3.80556,3.8107,5270000.0
2007-09-05 17:05:00,3.81317,3.81808,3.81006,3.81218,5260000.0
2007-09-05 17:06:00,3.81647,3.81647,3.80592,3.80758,7510000.0
2007-09-05 17:07:00,3.81626,3.81669,3.80996,3.81653,7160000.0
2007-09-05 17:08:00,3.80827,3.81826,3.79914,3.81826,5640000.0
2007-09-05 17:09:00,3.81735,3.81735,3.80466,3.81584,8270000.0
2007-09-05 17:10:00,3.81795,3.81795,3.80938,3.81675,5260000.0
2007-09-05 17:11:00,3.81351,3.82247,3.80982,3.81666,7130000.0
2007-09-05 17:12:00,3.81948,3.8197,3.81124,3.81565,4900000.0
2007-09-05 17:13:00,3.81608,3.81778,3.80646,3.81667,4890000.0
2007-09-05 17:14:00,3.8147,3.81855,3.80993,3.81608,12020000.0
2007-09-05 17:15:00,3.82065,3.82192,3.81258,3.8166,11280000.0
2007-09-05 17:16:00,3.81301,3.82112,3.81133,3.81434,6770000.0
2007-09-05 17:17:00,3.81729,3.81938,3.81306,3.81346,6010000.0
2007-09-05 17:18:00,3.82031,3.82083,3.80461,3.80461,4880000.0
2007-09-05 17:19:00,3.81021,3.81901,3.81021,3.81722,5630000.0
2007-09-05 17:20:00,3.818,3.81871,3.80818,3.81871,4510000.0
2007-09-05 17:21:00,3.81699,3.8189,3.80858,3.81536,6020000.0
2007-09-05 17:22:00,3.81546,3.82085,3.80938,3.81992,11280000.0
2007-09-05 17:23:00,3.82029,3.82029,3.80606,3.81738,5630000.0
2007-09-05 17:24:00,3.81684,3.82215,3.81296,3.81903,9780000.0
2007-09-05 17:25:00,3.81591,3.8197,3.81077,3.81084,7510000.0
2007-09-05 17:26:00,3.81783,3.82149,3.81525,3.81767,6010000.0
2007-09-05 17:27:00,3.8217,3.8217,3.81581,3.81734,8280000.0
2007-09-05 17:28:00,3.81462,3.81708,3.80337,3.81708,7140000.0
2007-09-05 17:29:00,3.81627,3.82042,3.80965,3.8185,7510000.0
2007-09-05 17:30:00,3.8206,3.82134,3.81218,3.81218,6390000.0
2007-09-05 17:31:00,3.81847,3.82125,3.81211,3.81211,7510000.0
2007-09-05 17:32:00,3.81622,3.8227,3.81565,3.82087,7150000.0
2007-09-05 17:33:00,3.81849,3.81885,3.80555,3.81833,11280000.0
2007-09-05 17:34:00,3.81084,3.81979,3.81084,3.81634,4880000.0
2007-09-05 17:35:00,3.81774,3.82201,3.81071,3.82201,7910000.0
2007-09-05 17:36:00,3.81632,3.82077,3.81188,3.81483,4880000.0
2007-09-05 17:37:00,3.81462,3.82402,3.813,3.81644,6760000.0
2007-09-05 17:38:00,3.80966,3.82026,3.80481,3.82026,15390000.0
2007-09-05 17:39:00,3.82022,3.82032,3.81246,3.81729,7530000.0
2007-09-05 17:40:00,3.81628,3.82099,3.81002,3.81002,9780000.0
2007-09-05 17:41:00,3.82152,3.82152,3.81068,3.81599,5640000.0
2007-09-05 17:42:00,3.81509,3.82578,3.81509,3.8193,13130000.0
2007-09-05 17:43:00,3.81454,3.81943,3.80653,3.81598,12790000.0
2007-09-05 17:44:00,3.82197,3.82197,3.81466,3.81678,5250000.0
2007-09-05 17:45:00,3.81726,3.82187,3.81171,3.82164,8640000.0
2007-09-05 17:46:00,3.81728,3.82256,3.81596,3.81804,4890000.0
2007-09-05 17:47:00,3.81618,3.82143,3.81618,3.81649,7880000.0
2007-09-05 17:48:00,3.82064,3.82064,3.80761,3.81308,4880000.0
2007-09-05 17:49:00,3.81977,3.82111,3.81473,3.81959,3770000.0
2007-09-05 17:50:00,3.81289,3.82379,3.81289,3.8184,6030000.0
2007-09-05 17:51:00,3.81095,3.82043,3.81062,3.81582,6400000.0
2007-09-05 17:52:00,3.82092,3.82109,3.81336,3.81879,7130000.0
2007-09-05 17:53:00,3.81902,3.81968,3.80693,3.81968,5640000.0
2007-09-05 17:54:00,3.8197,3.82223,3.81165,3.82092,6010000.0
2007-09-05 17:55:00,3.81747,3.82202,3.81053,3.82202,7160000.0
2007-09-05 17:56:00,3.81871,3.82022,3.80751,3.81576,6760000.0
2007-09-05 17:57:00,3.81573,3.82074,3.81003,3.81625,7910000.0
2007-09-05 17:58:00,3.81072,3.82232,3.80916,3.80916,9390000.0
2007-09-05 17:59:00,3.81589,3.82672,3.8114,3.82208,10160000.0
2007-09-05 18:00:00,3.81904,3.81904,3.80628,3.81393,13530000.0
2007-09-05 18:01:00,3.82043,3.82043,3.81331,3.81427,4880000.0
2007-09-05 18:02:00,3.82101,3.82137,3.81177,3.82073,9780000.0
2007-09-05 18:03:00,3.82039,3.82039,3.80869,3.81024,5630000.0
2007-09-05 18:04:00,3.81602,3.81881,3.80359,3.81198,10140000.0
2007-09-05 18:05:00,3.82139,3.8266,3.81358,3.82151,8660000.0
2007-09-05 18:06:00,3.81591,3.82161,3.81223,3.82077,7140000.0
2007-09-05 18:07:00,3.81573,3.82169,3.81476,3.81487,6000000.0
2007-09-05 18:08:00,3.81566,3.81983,3.81006,3.81983,7880000.0
2007-09-05 18:09:00,3.80975,3.82113,3.80975,3.82113,4510000.0
2007-09-05 18:10:00,3.82137,3.82137,3.81073,3.8204,5270000.0
2007-09-05 18:11:00,3.82201,3.82221,3.81745,3.81801,4140000.0
2007-09-05 18:13:00,3.82171,3.82272,3.81659,3.81666,4140000.0
2007-09-05 18:14:00,3.80903,3.81925,3.80274,3.81925,10890000.0
2007-09-05 18:15:00,3.81576,3.8214,3.81111,3.8214,7150000.0
2007-09-05 18:16:00,3.81092,3.82017,3.81092,3.81575,8650000.0
2007-09-05 18:17:00,3.8191,3.82146,3.81696,3.82144,4140000.0
2007-09-05 18:18:00,3.81845,3.822,3.81671,3.822,4140000.0
2007-09-05 18:19:00,3.80418,3.81861,3.80259,3.81537,6760000.0
2007-09-05 18:20:00,3.81591,3.82001,3.81417,3.81417,3770000.0
2007-09-05 18:21:00,3.81977,3.82173,3.80933,3.81724,11270000.0
2007-09-05 18:22:00,3.82063,3.8209,3.8118,3.81988,4910000.0
2007-09-05 18:23:00,3.82074,3.82092,3.81496,3.81672,4510000.0
2007-09-05 18:24:00,3.81888,3.82039,3.80039,3.82039,15410000.0
2007-09-05 18:25:00,3.81685,3.82266,3.81283,3.81531,7880000.0
2007-09-05 18:26:00,3.82175,3.82641,3.81467,3.81766,8660000.0
2007-09-05 18:27:00,3.8138,3.82151,3.8138,3.81819,4880000.0
2007-09-05 18:28:00,3.82094,3.82094,3.81562,3.81881,4510000.0
2007-09-05 18:29:00,3.82105,3.82105,3.80798,3.81852,7140000.0
2007-09-05 18:30:00,3.82166,3.8221,3.815,3.82162,6760000.0
2007-09-05 18:31:00,3.81594,3.82397,3.81594,3.82175,4890000.0
2007-09-05 18:32:00,3.82167,3.82167,3.81205,3.81205,4890000.0
2007-09-05 18:33:00,3.81675,3.8212,3.8111,3.82017,7510000.0
2007-09-05 18:34:00,3.81191,3.81887,3.81144,3.81887,4890000.0
2007-09-05 18:35:00,3.81616,3.82607,3.81616,3.82248,9770000.0
2007-09-05 18:36:00,3.81652,3.82114,3.81203,3.82114,4880000.0
2007-09-05 18:37:00,3.81519,3.82345,3.81302,3.81731,9790000.0
2007-09-05 18:38:00,3.81589,3.82071,3.81468,3.81559,10520000.0
2007-09-05 18:39:00,3.81976,3.81976,3.80515,3.81872,7140000.0
2007-09-05 18:40:00,3.81576,3.82259,3.81576,3.82089,4890000.0
2007-09-05 18:41:00,3.8197,3.82183,3.81494,3.82078,4520000.0
2007-09-05 18:42:00,3.8165,3.82108,3.81144,3.8165,8260000.0
2007-09-05 18:44:00,3.80629,3.80794,3.79812,3.80752,3770000.0
2007-09-05 18:45:00,3.81739,3.82274,3.81407,3.82209,7140000.0
2007-09-05 18:46:00,3.8165,3.82157,3.81089,3.82086,7890000.0
2007-09-05 18:48:00,3.81605,3.82161,3.81605,3.81941,6020000.0
2007-09-05 18:49:00,3.8148,3.81758,3.80798,3.80957,5270000.0
2007-09-05 18:51:00,3.82016,3.82193,3.81129,3.81504,4890000.0
2007-09-05 18:53:00,3.81836,3.82229,3.81201,3.81201,8270000.0
2007-09-05 18:54:00,3.80681,3.80798,3.80203,3.80491,9020000.0
2007-09-05 18:55:00,3.81381,3.82508,3.81381,3.81808,4890000.0
2007-09-05 18:57:00,3.82143,3.82143,3.81217,3.81614,3770000.0
2007-09-05 18:58:00,3.81903,3.82228,3.81185,3.82019,7140000.0
2007-09-05 18:59:00,3.81549,3.81914,3.80846,3.81548,6020000.0
2007-09-05 19:00:00,3.82258,3.82258,3.81266,3.81791,10510000.0
2007-09-05 19:01:00,3.82093,3.82093,3.81509,3.81736,5260000.0
2007-09-05 19:02:00,3.82149,3.82149,3.81584,3.82088,4510000.0
2007-09-05 19:03:00,3.81958,3.82007,3.81218,3.82007,4890000.0
2007-09-05 19:04:00,3.82149,3.82149,3.80477,3.81456,7510000.0
2007-09-05 19:05:00,3.82212,3.82212,3.81199,3.82022,5260000.0
2007-09-05 19:06:00,3.82135,3.82135,3.81139,3.81901,5250000.0
2007-09-05 19:07:00,3.81762,3.81861,3.80872,3.81861,4880000.0
2007-09-05 19:08:00,3.81787,3.81787,3.81056,3.81144,5650000.0
2007-09-05 19:09:00,3.81705,3.81705,3.80729,3.80901,7140000.0
2007-09-05 19:12:00,3.81756,3.81784,3.81226,3.81539,4140000.0
2007-09-05 19:13:00,3.8182,3.81829,3.8122,3.81562,5260000.0
2007-09-05 19:14:00,3.81314,3.81642,3.80992,3.80992,4140000.0
2007-09-05 19:15:00,3.82142,3.82142,3.81202,3.81612,6380000.0
2007-09-05 19:16:00,3.81268,3.81961,3.80975,3.80975,7140000.0
2007-09-05 19:20:00,3.79707,3.81039,3.79707,3.81039,6770000.0
2007-09-05 19:21:00,3.81645,3.81851,3.80939,3.81851,5630000.0
2007-09-05 19:22:00,3.81872,3.82089,3.81127,3.81613,7900000.0
2007-09-05 19:23:00,3.81846,3.81846,3.81284,3.81295,4510000.0
2007-09-05 19:24:00,3.81899,3.81899,3.81177,3.81729,6760000.0
2007-09-05 19:25:00,3.80678,3.81709,3.80678,3.81709,6380000.0
2007-09-05 19:26:00,3.81124,3.81728,3.80607,3.81728,7510000.0
2007-09-05 19:27:00,3.81796,3.81796,3.8097,3.81378,3770000.0
2007-09-05 19:29:00,3.81608,3.81758,3.80626,3.80764,7890000.0
2007-09-05 19:30:00,3.8123,3.81708,3.80472,3.81636,10910000.0
2007-09-05 19:31:00,3.81819,3.81819,3.8088,3.81655,4890000.0
2007-09-05 19:32:00,3.81716,3.81775,3.80998,3.81734,5260000.0
2007-09-05 19:33:00,3.81681,3.81963,3.81399,3.81453,3400000.0
2007-09-05 19:34:00,3.81517,3.81576,3.81066,3.8121,6010000.0
2007-09-05 19:35:00,3.81111,3.81858,3.80927,3.81565,7510000.0
2007-09-05 19:36:00,3.81731,3.81842,3.80902,3.80902,4140000.0
2007-09-05 19:37:00,3.81304,3.81812,3.80872,3.81762,5260000.0
2007-09-05 19:40:00,3.80334,3.81636,3.80255,3.81636,4530000.0
2007-09-05 19:41:00,3.81854,3.82108,3.8101,3.81392,3760000.0
2007-09-05 19:42:00,3.81764,3.81764,3.81229,3.81229,3400000.0
2007-09-05 19:45:00,3.8106,3.81768,3.80454,3.81768,14300000.0
2007-09-05 19:47:00,3.81664,3.81664,3.81001,3.81048,6020000.0
2007-09-05 19:48:00,3.81657,3.81763,3.8123,3.8165,4890000.0
2007-09-05 19:49:00,3.80768,3.81662,3.80681,3.80961,4890000.0
2007-09-05 19:51:00,3.81113,3.81894,3.81113,3.81765,5250000.0
2007-09-05 19:52:00,3.81645,3.81645,3.81064,3.81064,3380000.0
2007-09-05 19:55:00,3.80707,3.81447,3.80284,3.80284,5260000.0
2007-09-05 19:56:00,3.81699,3.81719,3.81033,3.81631,5260000.0
2007-09-05 19:57:00,3.81587,3.8159,3.80622,3.81484,4500000.0
2007-09-05 19:58:00,3.81645,3.81645,3.80975,3.8107,5260000.0
2007-09-05 19:59:00,3.81635,3.81635,3.80994,3.81165,5260000.0
2007-09-05 20:00:00,3.81445,3.81714,3.80749,3.81549,6760000.0
2007-09-05 20:01:00,3.81211,3.8153,3.80933,3.8153,3380000.0
2007-09-05 20:02:00,3.81836,3.81894,3.81205,3.81717,6760000.0
2007-09-05 20:03:00,3.81619,3.81619,3.80608,3.80608,3770000.0
2007-09-05 20:04:00,3.80957,3.81675,3.80585,3.81634,7140000.0
2007-09-05 20:05:00,3.80751,3.81862,3.80626,3.81786,4520000.0
2007-09-05 20:06:00,3.81284,3.81921,3.81278,3.81278,3030000.0
2007-09-05 20:07:00,3.81719,3.81719,3.8081,3.81705,4140000.0
2007-09-05 20:08:00,3.80989,3.82185,3.80989,3.81903,5630000.0
2007-09-05 20:09:00,3.81729,3.81772,3.81131,3.81747,5250000.0
2007-09-05 20:10:00,3.81553,3.81553,3.80066,3.8089,3380000.0
2007-09-05 20:11:00,3.81621,3.81706,3.80832,3.81637,4520000.0
2007-09-05 20:12:00,3.81657,3.81688,3.81068,3.81491,6760000.0
2007-09-05 20:13:00,3.81587,3.81587,3.81248,3.8132,3380000.0
2007-09-05 20:15:00,3.81632,3.81632,3.8025,3.81092,4140000.0
2007-09-05 20:16:00,3.81221,3.81498,3.80442,3.80606,6760000.0
2007-09-05 20:17:00,3.81646,3.81652,3.80639,3.81153,5260000.0
2007-09-05 20:19:00,3.81621,3.81721,3.80799,3.81721,6390000.0
2007-09-05 20:20:00,3.8058,3.81095,3.805,3.81095,4140000.0
2007-09-05 20:21:00,3.81584,3.81681,3.81236,3.81492,3760000.0
2007-09-05 20:22:00,3.8111,3.81617,3.80921,3.81617,3010000.0
2007-09-05 20:23:00,3.81766,3.81834,3.81298,3.81466,4130000.0
2007-09-05 20:24:00,3.81458,3.81994,3.81033,3.81513,4130000.0
2007-09-05 20:25:00,3.81737,3.81737,3.80926,3.81324,6000000.0
2007-09-05 20:26:00,3.81804,3.81861,3.81251,3.81861,3760000.0
2007-09-05 20:27:00,3.81289,3.81827,3.8111,3.81739,7140000.0
2007-09-05 20:28:00,3.81286,3.81801,3.81208,3.81801,3390000.0
2007-09-05 20:29:00,3.81171,3.81762,3.81072,3.81427,4510000.0
2007-09-05 20:30:00,3.81666,3.81821,3.80475,3.81026,7130000.0
2007-09-05 20:31:00,3.81389,3.81835,3.80861,3.80861,6390000.0
2007-09-05 20:32:00,3.8151,3.81868,3.80908,3.81868,3380000.0
2007-09-05 20:33:00,3.81577,3.81734,3.80796,3.8123,4140000.0
2007-09-05 20:34:00,3.81337,3.81696,3.80653,3.80774,8280000.0
2007-09-05 20:35:00,3.81794,3.81896,3.81244,3.81805,3390000.0
2007-09-05 20:36:00,3.80786,3.80849,3.80447,3.80786,3390000.0
2007-09-05 20:37:00,3.81362,3.81937,3.80972,3.81646,6750000.0
2007-09-05 20:38:00,3.81383,3.81678,3.8077,3.81678,7880000.0
2007-09-05 20:39:00,3.81659,3.81659,3.80604,3.81532,6010000.0
2007-09-05 20:40:00,3.81299,3.81632,3.8077,3.80777,5640000.0
2007-09-05 20:41:00,3.79778,3.81602,3.79778,3.81152,4520000.0
2007-09-05 20:42:00,3.81653,3.81653,3.80599,3.81114,8640000.0
2007-09-05 20:43:00,3.81705,3.81721,3.80762,3.81197,7140000.0
2007-09-05 20:44:00,3.8123,3.81937,3.80874,3.8186,9410000.0
2007-09-05 20:45:00,3.81915,3.81915,3.80891,3.80891,7510000.0
2007-09-05 20:46:00,3.80988,3.8179,3.80594,3.8179,6760000.0
2007-09-05 20:47:00,3.81803,3.81902,3.80775,3.81902,7130000.0
2007-09-05 20:48:00,3.81931,3.81931,3.8095,3.8095,4880000.0
2007-09-05 20:49:00,3.81774,3.81774,3.8103,3.81733,4880000.0
2007-09-05 20:50:00,3.81507,3.81807,3.81275,3.81807,3390000.0
2007-09-05 20:51:00,3.81266,3.81719,3.80429,3.81719,5250000.0
2007-09-05 20:52:00,3.81356,3.82104,3.8112,3.81389,9780000.0
2007-09-05 20:53:00,3.81162,3.81736,3.80753,3.81213,8280000.0
2007-09-05 20:54:00,3.81167,3.82191,3.81167,3.81845,5630000.0
2007-09-05 20:55:00,3.81771,3.82122,3.81212,3.82122,6020000.0
2007-09-05 20:56:00,3.80625,3.81695,3.80219,3.81107,5270000.0
2007-09-05 20:57:00,3.81237,3.81712,3.80795,3.81703,4890000.0
2007-09-05 20:58:00,3.81835,3.81898,3.80969,3.81855,7900000.0
2007-09-05 20:59:00,3.81784,3.81965,3.81302,3.81485,4890000.0
2007-09-05 21:00:00,3.81875,3.81998,3.81123,3.81915,4130000.0
2007-09-05 21:01:00,3.81803,3.81803,3.8023,3.80793,6010000.0
2007-09-05 21:02:00,3.81832,3.81866,3.81732,3.81837,4880000.0
2007-09-05 21:04:00,3.81889,3.81979,3.80986,3.80986,4890000.0
2007-09-05 21:05:00,3.81629,3.81801,3.81324,3.81791,4140000.0
2007-09-05 21:06:00,3.80358,3.81676,3.80358,3.81676,10880000.0
2007-09-05 21:07:00,3.81798,3.81824,3.80879,3.81678,4880000.0
2007-09-05 21:08:00,3.81837,3.81847,3.81718,3.81747,3010000.0
2007-09-05 21:09:00,3.81342,3.81796,3.81234,3.81796,7510000.0
2007-09-05 21:10:00,3.82019,3.821,3.8096,3.81577,4510000.0
2007-09-05 21:11:00,3.80491,3.81834,3.80491,3.81834,3010000.0
2007-09-05 21:12:00,3.813,3.81986,3.813,3.81453,9400000.0
2007-09-05 21:14:00,3.81713,3.81888,3.80994,3.81362,4130000.0
2007-09-05 21:15:00,3.81498,3.82231,3.81498,3.82019,7890000.0
2007-09-05 21:16:00,3.81728,3.81728,3.80825,3.80914,3380000.0
2007-09-05 21:17:00,3.81473,3.81961,3.80879,3.81664,5270000.0
2007-09-05 21:18:00,3.81858,3.81858,3.81556,3.81556,1500000.0
2007-09-05 21:19:00,3.81815,3.81938,3.813,3.81714,4510000.0
2007-09-05 21:20:00,3.80823,3.81886,3.80811,3.81578,4890000.0
2007-09-05 21:21:00,3.81612,3.81612,3.80935,3.80935,3760000.0
2007-09-05 21:25:00,3.81655,3.81805,3.81338,3.81805,4160000.0
2007-09-05 21:26:00,3.8144,3.81602,3.81108,3.81602,2640000.0
2007-09-05 21:28:00,3.81815,3.81815,3.81309,3.81802,7520000.0
2007-09-05 21:29:00,3.81778,3.81778,3.80763,3.81327,7890000.0
2007-09-05 21:30:00,3.82146,3.82146,3.80698,3.81604,9800000.0
2007-09-05 21:31:00,3.81672,3.81672,3.80003,3.80443,5260000.0
2007-09-05 21:32:00,3.816,3.81904,3.81341,3.81805,4510000.0
2007-09-05 21:33:00,3.81771,3.81834,3.81265,3.81346,4130000.0
2007-09-05 21:34:00,3.81759,3.8197,3.81333,3.81333,5630000.0
2007-09-05 21:35:00,3.80765,3.81703,3.80545,3.81123,8270000.0
2007-09-05 21:36:00,3.81227,3.81349,3.79857,3.79857,8280000.0
2007-09-05 21:40:00,3.81391,3.82004,3.80906,3.81781,5250000.0
2007-09-05 21:41:00,3.81576,3.81868,3.80534,3.81868,4510000.0
2007-09-05 21:42:00,3.81919,3.81919,3.80841,3.81335,2640000.0
2007-09-05 21:45:00,3.82183,3.82183,3.81183,3.81659,5660000.0
2007-09-05 21:46:00,3.8156,3.81582,3.80614,3.80977,4150000.0
2007-09-05 21:47:00,3.80288,3.81513,3.80288,3.81513,7130000.0
2007-09-05 21:48:00,3.81842,3.81936,3.809,3.809,4510000.0
2007-09-05 21:50:00,3.80991,3.81397,3.80859,3.8139,3750000.0
2007-09-05 21:51:00,3.81332,3.82034,3.81319,3.81319,10510000.0
2007-09-05 21:52:00,3.81502,3.81594,3.80685,3.81219,7510000.0
2007-09-05 21:53:00,3.80964,3.81792,3.8096,3.81138,5250000.0
2007-09-05 21:55:00,3.81698,3.82086,3.81219,3.81784,6770000.0
2007-09-05 21:56:00,3.81675,3.81723,3.81021,3.81712,3760000.0
2007-09-05 21:57:00,3.80798,3.80798,3.79722,3.80592,10140000.0
2007-09-05 21:58:00,3.81494,3.81602,3.80653,3.81193,4520000.0
2007-09-05 21:59:00,3.81689,3.81737,3.80971,3.81655,4880000.0
2007-09-05 22:00:00,3.81761,3.82172,3.81128,3.81489,5630000.0
2007-09-05 22:01:00,3.81897,3.82232,3.8104,3.81698,8660000.0
2007-09-05 22:02:00,3.81664,3.81664,3.80561,3.81531,4150000.0
2007-09-05 22:03:00,3.81695,3.82081,3.80929,3.81647,4520000.0
2007-09-05 22:04:00,3.81054,3.81886,3.8101,3.81249,4900000.0
2007-09-05 22:06:00,3.81827,3.81856,3.80969,3.81263,4880000.0
2007-09-05 22:07:00,3.8027,3.81615,3.8027,3.80719,5630000.0
2007-09-05 22:08:00,3.81602,3.81734,3.8061,3.81734,7510000.0
2007-09-05 22:09:00,3.80789,3.81705,3.80512,3.81608,3770000.0
2007-09-05 22:10:00,3.81516,3.81637,3.80661,3.81197,4890000.0
2007-09-05 22:11:00,3.81541,3.81761,3.80503,3.8155,6760000.0
2007-09-05 22:12:00,3.81368,3.81368,3.79984,3.81352,5630000.0
2007-09-05 22:13:00,3.81725,3.81751,3.80542,3.81713,3380000.0
2007-09-05 22:14:00,3.81702,3.81727,3.80809,3.81646,6760000.0
2007-09-05 22:15:00,3.81417,3.81608,3.80626,3.81534,3010000.0
2007-09-05 22:16:00,3.81169,3.81682,3.81166,3.81682,5630000.0
2007-09-05 22:17:00,3.81145,3.81145,3.79878,3.80513,4890000.0
2007-09-05 22:18:00,3.81695,3.81908,3.813,3.813,5260000.0
2007-09-05 22:19:00,3.81279,3.8188,3.80799,3.8188,4130000.0
2007-09-05 22:20:00,3.81428,3.81897,3.81333,3.81333,3380000.0
2007-09-05 22:21:00,3.81714,3.81714,3.81224,3.81241,4510000.0
2007-09-05 22:22:00,3.81095,3.81748,3.80484,3.81748,6760000.0
2007-09-05 22:23:00,3.81294,3.81756,3.81208,3.81733,4140000.0
2007-09-05 22:24:00,3.81767,3.81781,3.80874,3.81683,4880000.0
2007-09-05 22:25:00,3.81006,3.8173,3.80675,3.8173,5260000.0
2007-09-05 22:26:00,3.8172,3.81772,3.80729,3.81166,5290000.0
2007-09-05 22:27:00,3.7989,3.81451,3.7989,3.81451,3400000.0
2007-09-05 22:28:00,3.8123,3.81961,3.81093,3.81361,6770000.0
2007-09-05 22:30:00,3.81313,3.81908,3.81234,3.81372,7520000.0
2007-09-05 22:31:00,3.81364,3.82065,3.80969,3.8177,8270000.0
2007-09-05 22:32:00,3.80638,3.81152,3.80364,3.80364,3760000.0
2007-09-05 22:33:00,3.81394,3.8143,3.80448,3.80448,4130000.0
2007-09-05 22:34:00,3.80464,3.8151,3.80464,3.81261,5640000.0
2007-09-05 22:35:00,3.81278,3.81304,3.80889,3.81194,4520000.0
2007-09-05 22:36:00,3.81147,3.81682,3.8099,3.81006,7500000.0
2007-09-05 22:37:00,3.80144,3.80409,3.79905,3.79905,1880000.0
2007-09-05 22:38:00,3.81003,3.81528,3.81003,3.81032,2250000.0
2007-09-05 22:40:00,3.8157,3.8157,3.81126,3.81498,5260000.0
2007-09-05 22:41:00,3.81379,3.81522,3.81379,3.81522,1130000.0
2007-09-05 22:42:00,3.80779,3.81343,3.80267,3.81343,5270000.0
2007-09-05 22:43:00,3.81178,3.81572,3.81023,3.8132,6010000.0
2007-09-05 22:44:00,3.81431,3.81476,3.80447,3.80958,7890000.0
2007-09-05 22:45:00,3.81843,3.81843,3.80785,3.81437,3380000.0
2007-09-05 22:46:00,3.81142,3.81513,3.80969,3.81513,4140000.0
2007-09-05 22:47:00,3.81213,3.81213,3.80222,3.8117,3380000.0
2007-09-05 22:48:00,3.80953,3.81686,3.80953,3.81478,6390000.0
2007-09-05 22:49:00,3.81024,3.81532,3.80592,3.81317,7160000.0
2007-09-05 22:50:00,3.80739,3.81429,3.80739,3.81375,6380000.0
2007-09-05 22:51:00,3.81458,3.81458,3.80982,3.81381,5260000.0
2007-09-05 22:52:00,3.81058,3.81361,3.80546,3.80671,3760000.0
2007-09-05 22:53:00,3.80605,3.81424,3.80605,3.81424,4880000.0
2007-09-05 22:54:00,3.80654,3.81356,3.80504,3.8102,3380000.0
2007-09-05 22:55:00,3.81042,3.81551,3.81042,3.81522,4880000.0
2007-09-05 22:56:00,3.80978,3.81608,3.80648,3.8158,9760000.0
2007-09-05 22:57:00,3.81473,3.81473,3.80606,3.81385,4890000.0
2007-09-05 22:58:00,3.81768,3.81768,3.81323,3.81599,5640000.0
2007-09-05 22:59:00,3.81399,3.81872,3.81274,3.81651,7140000.0
2007-09-05 23:00:00,3.80832,3.81638,3.8071,3.81169,3010000.0
2007-09-05 23:01:00,3.81076,3.81468,3.80688,3.80688,2630000.0
2007-09-05 23:02:00,3.81579,3.81593,3.80658,3.80906,6030000.0
2007-09-05 23:03:00,3.81643,3.81891,3.8116,3.81727,6390000.0
2007-09-05 23:04:00,3.81679,3.81734,3.80716,3.81734,4890000.0
2007-09-05 23:06:00,3.80955,3.81753,3.80955,3.81228,4880000.0
2007-09-05 23:07:00,3.81691,3.81739,3.81233,3.81644,4890000.0
2007-09-05 23:08:00,3.80667,3.81305,3.80667,3.81305,3770000.0
2007-09-05 23:10:00,3.81267,3.81641,3.8102,3.8113,5260000.0
2007-09-05 23:11:00,3.81704,3.81704,3.81215,3.81299,3030000.0
2007-09-05 23:12:00,3.81341,3.81693,3.81341,3.81693,760000.0
2007-09-05 23:13:00,3.80123,3.80385,3.79712,3.80123,5250000.0
2007-09-05 23:14:00,3.81686,3.81686,3.80618,3.8137,4880000.0
2007-09-05 23:15:00,3.81871,3.81871,3.80717,3.81204,8660000.0
2007-09-05 23:16:00,3.81378,3.81414,3.80757,3.81016,6010000.0
2007-09-05 23:17:00,3.81653,3.8167,3.80848,3.80848,5640000.0
2007-09-05 23:18:00,3.80457,3.8158,3.80457,3.8158,3770000.0
2007-09-05 23:19:00,3.81209,3.81857,3.80763,3.81733,4890000.0
2007-09-05 23:20:00,3.80997,3.815,3.80951,3.815,3750000.0
2007-09-05 23:21:00,3.81464,3.81792,3.80789,3.81384,5650000.0
2007-09-05 23:22:00,3.81082,3.81296,3.80627,3.80627,2630000.0
2007-09-05 23:23:00,3.80978,3.81812,3.80879,3.81812,4890000.0
2007-09-05 23:24:00,3.81162,3.81759,3.80798,3.81759,7130000.0
2007-09-05 23:25:00,3.81602,3.81728,3.81018,3.81467,5630000.0
2007-09-05 23:26:00,3.81534,3.8191,3.8087,3.81124,6760000.0
2007-09-05 23:27:00,3.81297,3.81909,3.80912,3.81677,4130000.0
2007-09-05 23:28:00,3.80192,3.81518,3.7989,3.81518,6010000.0
2007-09-05 23:29:00,3.81191,3.8171,3.80645,3.8118,8650000.0
2007-09-05 23:30:00,3.8153,3.8191,3.81039,3.81496,6020000.0
2007-09-05 23:31:00,3.81622,3.81622,3.81228,3.8154,5250000.0
2007-09-05 23:32:00,3.81374,3.81503,3.80356,3.80956,5630000.0
2007-09-05 23:33:00,3.80385,3.80588,3.80144,3.80144,3010000.0
2007-09-05 23:34:00,3.81184,3.81686,3.81136,3.81187,4890000.0
2007-09-05 23:35:00,3.81653,3.81662,3.81158,3.81307,2640000.0
2007-09-05 23:36:00,3.81597,3.8188,3.80962,3.81749,6380000.0
2007-09-05 23:37:00,3.81693,3.817,3.80775,3.81538,6760000.0
2007-09-05 23:38:00,3.80922,3.81331,3.80845,3.81294,4890000.0
2007-09-05 23:39:00,3.81182,3.81858,3.80836,3.81362,5630000.0
2007-09-05 23:40:00,3.8058,3.81466,3.8058,3.81443,4500000.0
2007-09-05 23:41:00,3.81517,3.81517,3.81015,3.81053,3760000.0
2007-09-05 23:42:00,3.80897,3.81962,3.80897,3.81235,8270000.0
2007-09-05 23:43:00,3.80123,3.80385,3.80123,3.80385,1130000.0
2007-09-05 23:44:00,3.80988,3.81708,3.80988,3.81708,2650000.0
2007-09-05 23:45:00,3.82138,3.82138,3.81062,3.81584,12400000.0
2007-09-05 23:46:00,3.81591,3.81657,3.80951,3.81581,4900000.0
2007-09-05 23:48:00,3.80044,3.80574,3.80022,3.80462,4140000.0
2007-09-05 23:49:00,3.81734,3.81734,3.80752,3.81317,7910000.0
2007-09-05 23:50:00,3.81662,3.81746,3.80722,3.81539,4520000.0
2007-09-05 23:51:00,3.81602,3.8165,3.80708,3.80708,4510000.0
2007-09-05 23:52:00,3.81596,3.81666,3.80851,3.81662,3030000.0
2007-09-05 23:53:00,3.81324,3.81499,3.80304,3.81499,6020000.0
2007-09-05 23:55:00,3.81681,3.81806,3.81556,3.81706,3020000.0
2007-09-05 23:56:00,3.81125,3.81623,3.80686,3.81121,3760000.0
2007-09-05 23:57:00,3.81618,3.81618,3.80577,3.81521,4140000.0
2007-09-05 23:58:00,3.81288,3.81618,3.8032,3.80642,4510000.0
2007-09-05 23:59:00,3.80752,3.81692,3.80752,3.81692,5260000.0
2007-09-06 00:00:00,3.82044,3.82044,3.80742,3.81177,9400000.0
2007-09-06 00:01:00,3.80917,3.81271,3.80917,3.81116,2640000.0
2007-09-06 00:02:00,3.80675,3.81403,3.80675,3.81403,3770000.0
2007-09-06 00:03:00,3.81411,3.81519,3.80676,3.81224,3400000.0
2007-09-06 00:04:00,3.80343,3.81425,3.80139,3.80679,7510000.0
2007-09-06 00:05:00,3.81629,3.81629,3.80223,3.81149,6410000.0
2007-09-06 00:06:00,3.81297,3.81743,3.80805,3.81317,6020000.0
2007-09-06 00:07:00,3.81292,3.81627,3.80904,3.81333,6390000.0
2007-09-06 00:08:00,3.80749,3.81723,3.80749,3.80774,5270000.0
2007-09-06 00:09:00,3.81536,3.81536,3.80649,3.80827,2640000.0
2007-09-06 00:10:00,3.81417,3.81417,3.80722,3.80722,3770000.0
2007-09-06 00:11:00,3.81667,3.81903,3.81164,3.81715,5260000.0
2007-09-06 00:12:00,3.8115,3.8197,3.81089,3.81484,7150000.0
2007-09-06 00:13:00,3.81327,3.81702,3.81259,3.81469,6000000.0
2007-09-06 00:14:00,3.80179,3.80657,3.79712,3.79712,11280000.0
2007-09-06 00:15:00,3.82016,3.82016,3.80784,3.80784,8650000.0
2007-09-06 00:16:00,3.8152,3.8152,3.81042,3.81515,3760000.0
2007-09-06 00:17:00,3.81558,3.81558,3.81133,3.8117,3760000.0
2007-09-06 00:19:00,3.81227,3.81725,3.81227,3.81725,3400000.0
2007-09-06 00:20:00,3.80911,3.82088,3.80892,3.81779,6020000.0
2007-09-06 00:21:00,3.81537,3.82078,3.80847,3.80847,5270000.0
2007-09-06 00:22:00,3.81393,3.81795,3.80697,3.81327,7910000.0
2007-09-06 00:24:00,3.81393,3.81534,3.80651,3.80651,9030000.0
2007-09-06 00:25:00,3.81274,3.8192,3.81274,3.81695,4150000.0
2007-09-06 00:28:00,3.81142,3.81733,3.81142,3.81187,6380000.0
2007-09-06 00:29:00,3.81692,3.81695,3.80565,3.81685,4140000.0
2007-09-06 00:30:00,3.82062,3.82063,3.81544,3.81987,4510000.0
2007-09-06 00:31:00,3.81841,3.81841,3.81227,3.81322,5640000.0
2007-09-06 00:32:00,3.81704,3.81704,3.817,3.817,1130000.0
2007-09-06 00:34:00,3.81303,3.81761,3.81303,3.81514,3770000.0
2007-09-06 00:35:00,3.81209,3.81702,3.8078,3.81528,7910000.0
2007-09-06 00:36:00,3.81548,3.81647,3.81164,3.81611,2260000.0
2007-09-06 00:37:00,3.81603,3.81603,3.81532,3.81532,1500000.0
2007-09-06 00:40:00,3.79935,3.81439,3.79935,3.80986,4880000.0
2007-09-06 00:41:00,3.81173,3.81646,3.80545,3.81517,4510000.0
2007-09-06 00:42:00,3.81504,3.81544,3.80832,3.81409,6010000.0
2007-09-06 00:43:00,3.8124,3.81624,3.80983,3.81502,3400000.0
2007-09-06 00:44:00,3.8153,3.81662,3.80632,3.80755,7140000.0
2007-09-06 00:45:00,3.81485,3.81917,3.80585,3.80862,10530000.0
2007-09-06 00:46:00,3.81509,3.81668,3.80712,3.81292,8260000.0
2007-09-06 00:47:00,3.80744,3.81624,3.80744,3.81624,8270000.0
2007-09-06 00:48:00,3.81691,3.81691,3.80909,3.81634,3380000.0
2007-09-06 00:49:00,3.81122,3.81662,3.80683,3.81625,5260000.0
2007-09-06 00:50:00,3.8123,3.8123,3.79543,3.79731,6770000.0
2007-09-06 00:52:00,3.81621,3.81662,3.80632,3.80632,3780000.0
2007-09-06 00:54:00,3.81598,3.81598,3.80604,3.81162,6390000.0
2007-09-06 00:55:00,3.80539,3.81501,3.80387,3.81501,3780000.0
2007-09-06 00:56:00,3.81664,3.81686,3.80659,3.80659,4520000.0
2007-09-06 00:57:00,3.81519,3.81664,3.80961,3.81519,7140000.0
2007-09-06 00:58:00,3.80732,3.81672,3.80732,3.81672,1130000.0
2007-09-06 00:59:00,3.80954,3.8156,3.80737,3.814,4510000.0
2007-09-06 01:00:00,3.8116,3.82064,3.80741,3.80741,8270000.0
2007-09-06 01:01:00,3.81531,3.81688,3.81169,3.81169,3000000.0
2007-09-06 01:02:00,3.81135,3.8164,3.80997,3.80997,4520000.0
2007-09-06 01:03:00,3.81672,3.81672,3.81145,3.81591,4890000.0
2007-09-06 01:04:00,3.8114,3.81673,3.81109,3.81109,5660000.0
2007-09-06 01:06:00,3.81524,3.81554,3.80467,3.81408,11650000.0
2007-09-06 01:07:00,3.81428,3.81443,3.81027,3.81159,4510000.0
2007-09-06 01:08:00,3.81749,3.81943,3.80876,3.8155,6010000.0
2007-09-06 01:09:00,3.81499,3.81499,3.80875,3.81091,4510000.0
2007-09-06 01:10:00,3.8106,3.81361,3.80668,3.81243,4140000.0
2007-09-06 01:11:00,3.81284,3.81681,3.81115,3.8153,7140000.0
2007-09-06 01:12:00,3.81505,3.8153,3.80519,3.81234,5630000.0
2007-09-06 01:13:00,3.81254,3.81519,3.80706,3.81519,6380000.0
2007-09-06 01:14:00,3.81358,3.81619,3.80641,3.81499,7130000.0
2007-09-06 01:15:00,3.81794,3.81794,3.80753,3.81147,4140000.0
2007-09-06 01:16:00,3.81529,3.81656,3.80998,3.81529,4890000.0
2007-09-06 01:17:00,3.81774,3.81991,3.81224,3.81224,7140000.0
2007-09-06 01:18:00,3.81627,3.81989,3.8072,3.81234,4520000.0
2007-09-06 01:20:00,3.8171,3.81793,3.81258,3.81341,3380000.0
2007-09-06 01:23:00,3.81692,3.81727,3.80845,3.81712,4510000.0
2007-09-06 01:24:00,3.81559,3.81646,3.80723,3.81646,4520000.0
2007-09-06 01:25:00,3.81645,3.81645,3.80926,3.81597,4890000.0
2007-09-06 01:26:00,3.81184,3.81616,3.80855,3.80944,4890000.0
2007-09-06 01:27:00,3.81139,3.8169,3.80765,3.81152,6400000.0
2007-09-06 01:28:00,3.81183,3.81789,3.81153,3.81649,5640000.0
2007-09-06 01:29:00,3.80715,3.81707,3.80715,3.81693,5630000.0
2007-09-06 01:30:00,3.81598,3.81598,3.80949,3.80988,3760000.0
2007-09-06 01:31:00,3.81136,3.8175,3.80781,3.80781,3760000.0
2007-09-06 01:32:00,3.81222,3.81916,3.81219,3.81219,9770000.0
2007-09-06 01:34:00,3.80595,3.81491,3.80355,3.8149,5630000.0
2007-09-06 01:35:00,3.81114,3.81114,3.79934,3.79934,4890000.0
2007-09-06 01:36:00,3.81585,3.81585,3.80906,3.81168,9020000.0
2007-09-06 01:37:00,3.81138,3.8169,3.80707,3.81188,6770000.0
2007-09-06 01:38:00,3.81481,3.8154,3.80575,3.8107,7880000.0
2007-09-06 01:39:00,3.81402,3.81521,3.80469,3.81048,5270000.0
2007-09-06 01:40:00,3.81609,3.81748,3.80749,3.81535,4880000.0
2007-09-06 01:41:00,3.80652,3.80652,3.79693,3.80636,7140000.0
2007-09-06 01:43:00,3.81194,3.81688,3.81194,3.81553,3750000.0
2007-09-06 01:44:00,3.81064,3.81871,3.81064,3.81375,6020000.0
2007-09-06 01:45:00,3.81986,3.81986,3.8119,3.81678,12780000.0
2007-09-06 01:46:00,3.80966,3.81626,3.80626,3.80626,10140000.0
2007-09-06 01:47:00,3.81657,3.81675,3.81142,3.81299,3750000.0
2007-09-06 01:48:00,3.80701,3.81585,3.80701,3.81472,4520000.0
2007-09-06 01:49:00,3.81741,3.81756,3.81019,3.81689,4140000.0
2007-09-06 01:50:00,3.81718,3.81957,3.80977,3.81306,6380000.0
2007-09-06 01:51:00,3.80854,3.81473,3.80854,3.8107,4140000.0
2007-09-06 01:52:00,3.81219,3.81601,3.80722,3.80722,7500000.0
2007-09-06 01:53:00,3.81208,3.81758,3.8071,3.81542,5260000.0
2007-09-06 01:55:00,3.81097,3.81616,3.80655,3.81117,8260000.0
2007-09-06 01:56:00,3.81393,3.81393,3.80616,3.80616,4880000.0
2007-09-06 01:57:00,3.8144,3.81571,3.80572,3.81571,5260000.0
2007-09-06 01:58:00,3.81176,3.81778,3.81096,3.81117,10510000.0
2007-09-06 02:00:00,3.81944,3.81944,3.80882,3.8171,2640000.0
2007-09-06 02:01:00,3.81732,3.82059,3.80579,3.81478,7930000.0
2007-09-06 02:02:00,3.81566,3.81781,3.80784,3.81159,3400000.0
2007-09-06 02:03:00,3.81527,3.81725,3.80732,3.81689,6770000.0
2007-09-06 02:04:00,3.81456,3.81633,3.80503,3.80846,5660000.0
2007-09-06 02:06:00,3.81167,3.81543,3.80897,3.81099,2650000.0
2007-09-06 02:09:00,3.81509,3.81673,3.80693,3.81636,6030000.0
2007-09-06 02:10:00,3.81399,3.81443,3.80473,3.80473,4530000.0
2007-09-06 02:11:00,3.81007,3.81357,3.80277,3.80627,4520000.0
2007-09-06 02:12:00,3.81634,3.81643,3.81,3.81633,5640000.0
2007-09-06 02:13:00,3.81533,3.81533,3.80908,3.80908,4880000.0
2007-09-06 02:14:00,3.81519,3.81626,3.8073,3.81527,3010000.0
2007-09-06 02:15:00,3.8201,3.8201,3.80766,3.81703,4890000.0
2007-09-06 02:16:00,3.80657,3.80657,3.80656,3.80656,1130000.0
2007-09-06 02:17:00,3.81636,3.81636,3.80644,3.81373,3010000.0
2007-09-06 02:18:00,3.8152,3.81657,3.81043,3.81043,3760000.0
2007-09-06 02:19:00,3.81566,3.81603,3.81299,3.81307,5270000.0
2007-09-06 02:20:00,3.81694,3.81694,3.8118,3.81551,4510000.0
2007-09-06 02:21:00,3.81511,3.81646,3.80558,3.8073,6390000.0
2007-09-06 02:22:00,3.81447,3.81548,3.80755,3.81222,5260000.0
2007-09-06 02:23:00,3.81592,3.81592,3.80816,3.81076,4510000.0
2007-09-06 02:24:00,3.81129,3.81677,3.80836,3.80836,1890000.0
2007-09-06 02:25:00,3.81215,3.81766,3.80796,3.81255,3400000.0
2007-09-06 02:26:00,3.80862,3.81708,3.80632,3.81206,6020000.0
2007-09-06 02:27:00,3.80791,3.81421,3.80791,3.81074,7880000.0
2007-09-06 02:28:00,3.81571,3.81571,3.80262,3.80579,7880000.0
2007-09-06 02:29:00,3.8111,3.81368,3.80459,3.8057,7900000.0
2007-09-06 02:30:00,3.81891,3.81891,3.81379,3.81752,3770000.0
2007-09-06 02:31:00,3.81319,3.81319,3.79884,3.79884,4130000.0
2007-09-06 02:32:00,3.81059,3.8188,3.81059,3.81137,9030000.0
2007-09-06 02:33:00,3.81739,3.8182,3.81292,3.81292,3380000.0
2007-09-06 02:34:00,3.81475,3.81475,3.80655,3.80655,2630000.0
2007-09-06 02:35:00,3.81419,3.81616,3.8121,3.81216,4910000.0
2007-09-06 02:36:00,3.81629,3.81629,3.80638,3.80641,3380000.0
2007-09-06 02:37:00,3.81482,3.8165,3.80577,3.81074,4510000.0
2007-09-06 02:38:00,3.80617,3.81696,3.80617,3.816,4520000.0
2007-09-06 02:39:00,3.81651,3.81651,3.81178,3.81178,4520000.0
2007-09-06 02:40:00,3.80952,3.8159,3.80556,3.81451,4510000.0
2007-09-06 02:41:00,3.81147,3.8135,3.80505,3.80829,3760000.0
2007-09-06 02:42:00,3.81194,3.81766,3.81194,3.81766,4140000.0
2007-09-06 02:43:00,3.80592,3.81529,3.80592,3.80776,5260000.0
2007-09-06 02:44:00,3.8112,3.81659,3.8064,3.81492,4890000.0
2007-09-06 02:45:00,3.81859,3.81859,3.81079,3.81745,5260000.0
2007-09-06 02:46:00,3.81513,3.81513,3.80553,3.80779,3770000.0
2007-09-06 02:47:00,3.81397,3.81608,3.80758,3.81253,7510000.0
2007-09-06 02:48:00,3.81177,3.81557,3.81129,3.81557,4150000.0
2007-09-06 02:49:00,3.8159,3.8159,3.80785,3.81067,7140000.0
2007-09-06 02:50:00,3.81224,3.81556,3.80965,3.81149,4150000.0
2007-09-06 02:51:00,3.81525,3.81548,3.80085,3.8066,3770000.0
2007-09-06 02:52:00,3.81655,3.81655,3.80992,3.81083,3760000.0
2007-09-06 02:55:00,3.81547,3.81693,3.80749,3.81539,5660000.0
2007-09-06 02:56:00,3.80652,3.80652,3.79883,3.80652,4140000.0
2007-09-06 02:57:00,3.80651,3.81543,3.80651,3.81533,3770000.0
2007-09-06 02:58:00,3.811,3.81472,3.80767,3.81412,4140000.0
2007-09-06 02:59:00,3.80651,3.81515,3.80541,3.8111,6770000.0
2007-09-06 03:00:00,3.81868,3.81868,3.81374,3.81374,1510000.0
2007-09-06 03:01:00,3.81526,3.81526,3.80576,3.80644,4890000.0
2007-09-06 03:02:00,3.81202,3.81746,3.80797,3.81269,4520000.0
2007-09-06 03:03:00,3.8121,3.81658,3.8121,3.81658,1130000.0
2007-09-06 03:04:00,3.81803,3.82145,3.80866,3.80866,3400000.0
2007-09-06 03:07:00,3.81542,3.81688,3.80757,3.80757,3770000.0
2007-09-06 03:08:00,3.81689,3.81984,3.80883,3.80883,6770000.0
2007-09-06 03:09:00,3.81655,3.81686,3.80742,3.81409,5650000.0
2007-09-06 03:10:00,3.81478,3.81579,3.80645,3.81579,5280000.0
2007-09-06 03:11:00,3.81261,3.81714,3.81218,3.81714,4150000.0
2007-09-06 03:12:00,3.81235,3.81886,3.80878,3.81248,4140000.0
2007-09-06 03:13:00,3.81763,3.81763,3.80927,3.81299,4890000.0
2007-09-06 03:14:00,3.81405,3.81781,3.81092,3.81362,4520000.0
2007-09-06 03:15:00,3.81866,3.81881,3.80959,3.81595,8670000.0
2007-09-06 03:16:00,3.8083,3.8158,3.8083,3.8158,5280000.0
2007-09-06 03:17:00,3.80576,3.81535,3.8025,3.81535,5650000.0
2007-09-06 03:18:00,3.81074,3.81626,3.80782,3.81067,6010000.0
2007-09-06 03:22:00,3.80078,3.80244,3.80078,3.80222,1880000.0
2007-09-06 03:27:00,3.79722,3.80752,3.79722,3.80752,760000.0
2007-09-06 03:28:00,3.81666,3.81693,3.81181,3.81681,2640000.0
2007-09-06 03:29:00,3.81181,3.81182,3.80766,3.81182,2630000.0
2007-09-06 03:30:00,3.81025,3.81947,3.80795,3.81672,12790000.0
2007-09-06 03:31:00,3.81621,3.81621,3.80521,3.81609,6020000.0
2007-09-06 03:32:00,3.81024,3.81102,3.80422,3.80536,5650000.0
2007-09-06 03:33:00,3.80652,3.81682,3.80652,3.81529,5630000.0
2007-09-06 03:34:00,3.81075,3.8164,3.80639,3.81587,5260000.0
2007-09-06 03:37:00,3.80947,3.81196,3.80947,3.81157,3010000.0
2007-09-06 03:39:00,3.81532,3.81712,3.81144,3.81543,4140000.0
2007-09-06 03:42:00,3.80335,3.81606,3.80335,3.81606,5630000.0
2007-09-06 03:43:00,3.81645,3.81681,3.81253,3.8133,3010000.0
2007-09-06 03:44:00,3.81296,3.81679,3.80857,3.81477,4900000.0
2007-09-06 03:45:00,3.81374,3.81776,3.80789,3.80789,6390000.0
2007-09-06 03:46:00,3.81576,3.81673,3.80949,3.81198,4520000.0
2007-09-06 03:47:00,3.8088,3.81104,3.80184,3.80948,3010000.0
2007-09-06 03:48:00,3.80925,3.8195,3.80771,3.81306,5260000.0
2007-09-06 03:49:00,3.81239,3.81793,3.81239,3.81763,2650000.0
2007-09-06 03:50:00,3.81651,3.8174,3.8118,3.81689,4880000.0
2007-09-06 03:51:00,3.8113,3.81361,3.80801,3.81167,4880000.0
2007-09-06 03:52:00,3.80203,3.80222,3.80203,3.80222,1130000.0
2007-09-06 03:55:00,3.81109,3.82092,3.81109,3.81809,12400000.0
2007-09-06 03:57:00,3.81709,3.81709,3.80938,3.81571,6380000.0
2007-09-06 03:59:00,3.81687,3.8192,3.80801,3.80801,5260000.0
2007-09-06 04:00:00,3.81604,3.81746,3.81263,3.81263,3750000.0
2007-09-06 04:02:00,3.81336,3.81363,3.80823,3.80823,3390000.0
2007-09-06 04:03:00,3.81472,3.81513,3.80935,3.80935,3000000.0
2007-09-06 04:04:00,3.81557,3.81659,3.81225,3.81225,2250000.0
2007-09-06 04:05:00,3.81667,3.81687,3.807,3.807,4890000.0
2007-09-06 04:06:00,3.8092,3.81537,3.80714,3.81061,7130000.0
2007-09-06 04:07:00,3.8101,3.81445,3.8027,3.8027,4520000.0
2007-09-06 04:08:00,3.81575,3.81752,3.80706,3.81285,4890000.0
2007-09-06 04:09:00,3.81674,3.82116,3.81066,3.81609,4510000.0
2007-09-06 04:10:00,3.81719,3.81719,3.81578,3.8167,3750000.0
2007-09-06 04:11:00,3.81698,3.81745,3.80725,3.81683,6760000.0
2007-09-06 04:12:00,3.81381,3.81381,3.79498,3.80886,4890000.0
2007-09-06 04:13:00,3.81572,3.81718,3.81182,3.81718,1510000.0
2007-09-06 04:14:00,3.81613,3.81613,3.80879,3.81151,2650000.0
2007-09-06 04:15:00,3.8153,3.81962,3.81375,3.81375,4890000.0
2007-09-06 04:16:00,3.8169,3.81907,3.81319,3.81821,4900000.0
2007-09-06 04:17:00,3.81655,3.81918,3.81246,3.81246,5640000.0
2007-09-06 04:18:00,3.80272,3.80272,3.80272,3.80272,1500000.0
2007-09-06 04:19:00,3.81239,3.81895,3.81239,3.81766,3770000.0
2007-09-06 04:20:00,3.81631,3.81631,3.80555,3.81108,4520000.0
2007-09-06 04:22:00,3.81308,3.81724,3.81118,3.81724,3390000.0
2007-09-06 04:23:00,3.81395,3.81467,3.79956,3.81245,18040000.0
2007-09-06 04:24:00,3.81659,3.81659,3.80677,3.81206,4140000.0
2007-09-06 04:25:00,3.8153,3.8153,3.80194,3.81022,13890000.0
2007-09-06 04:26:00,3.81227,3.81822,3.80786,3.81408,5640000.0
2007-09-06 04:28:00,3.80591,3.80664,3.79544,3.79712,12750000.0
2007-09-06 04:30:00,3.81926,3.82072,3.81132,3.81808,12400000.0
2007-09-06 04:31:00,3.81642,3.81677,3.80775,3.81677,5630000.0
2007-09-06 04:32:00,3.81369,3.81657,3.80934,3.81657,7510000.0
2007-09-06 04:33:00,3.81001,3.81062,3.80084,3.80084,5630000.0
2007-09-06 04:34:00,3.81697,3.81697,3.80714,3.81269,4140000.0
2007-09-06 04:37:00,3.81297,3.81737,3.80888,3.8171,3380000.0
2007-09-06 04:39:00,3.80613,3.81577,3.80613,3.81577,4510000.0
2007-09-06 04:40:00,3.81551,3.81642,3.80779,3.81638,5270000.0
2007-09-06 04:42:00,3.8167,3.8167,3.80421,3.81619,5250000.0
2007-09-06 04:43:00,3.80209,3.80209,3.80209,3.80209,380000.0
2007-09-06 04:45:00,3.82013,3.82013,3.80744,3.81553,7180000.0
2007-09-06 04:46:00,3.81561,3.81727,3.81245,3.81559,3750000.0
2007-09-06 04:48:00,3.81365,3.8148,3.80321,3.8148,8640000.0
2007-09-06 04:49:00,3.81253,3.81832,3.80942,3.81629,9010000.0
2007-09-06 04:50:00,3.81496,3.81634,3.81211,3.81634,6000000.0
2007-09-06 04:51:00,3.81586,3.81586,3.81352,3.81561,3380000.0
2007-09-06 04:52:00,3.81722,3.81724,3.80762,3.8171,6380000.0
2007-09-06 04:53:00,3.80783,3.81505,3.80783,3.81505,7140000.0
2007-09-06 04:54:00,3.81598,3.81662,3.81192,3.81576,6760000.0
2007-09-06 04:55:00,3.81707,3.81716,3.81172,3.81579,4880000.0
2007-09-06 04:56:00,3.81616,3.81632,3.81152,3.81559,6380000.0
2007-09-06 04:57:00,3.81567,3.81713,3.81447,3.81665,5250000.0
2007-09-06 04:58:00,3.81141,3.81581,3.80789,3.81526,4510000.0
2007-09-06 04:59:00,3.8137,3.81855,3.81257,3.81807,4500000.0
2007-09-06 05:00:00,3.81393,3.82063,3.80814,3.80814,7520000.0
2007-09-06 05:01:00,3.8127,3.818,3.80818,3.80818,4500000.0
2007-09-06 05:03:00,3.8082,3.81932,3.80414,3.80414,5270000.0
2007-09-06 05:05:00,3.81157,3.81568,3.80652,3.80652,1900000.0
2007-09-06 05:07:00,3.81591,3.81669,3.80681,3.81669,4890000.0
2007-09-06 05:08:00,3.81593,3.81593,3.80321,3.80757,5260000.0
2007-09-06 05:09:00,3.81203,3.81699,3.80671,3.8117,4520000.0
2007-09-06 05:10:00,3.81706,3.81706,3.80711,3.81567,5650000.0
2007-09-06 05:12:00,3.80916,3.81894,3.80916,3.81294,3760000.0
2007-09-06 05:13:00,3.81375,3.81375,3.80136,3.80949,4510000.0
2007-09-06 05:14:00,3.81693,3.81745,3.80756,3.80772,6390000.0
2007-09-06 05:15:00,3.81087,3.82138,3.81016,3.81485,8650000.0
2007-09-06 05:16:00,3.81525,3.81618,3.80688,3.80712,3400000.0
2007-09-06 05:18:00,3.81511,3.81511,3.8094,3.8094,2260000.0
2007-09-06 05:19:00,3.81663,3.81875,3.81345,3.81772,4130000.0
2007-09-06 05:20:00,3.81518,3.81692,3.80725,3.81692,5630000.0
2007-09-06 05:21:00,3.81054,3.81554,3.81004,3.8109,9400000.0
2007-09-06 05:22:00,3.81306,3.81815,3.81255,3.81597,4510000.0
2007-09-06 05:23:00,3.8114,3.81419,3.80387,3.80387,4140000.0
2007-09-06 05:24:00,3.81103,3.81656,3.80989,3.81087,9770000.0
2007-09-06 05:25:00,3.81248,3.81653,3.81239,3.81651,3760000.0
2007-09-06 05:26:00,3.81263,3.81784,3.81263,3.81754,3380000.0
2007-09-06 05:27:00,3.81525,3.81688,3.81138,3.81688,4140000.0
2007-09-06 05:28:00,3.81419,3.81419,3.8026,3.8026,4500000.0
2007-09-06 05:29:00,3.8154,3.81688,3.80725,3.81273,9400000.0
2007-09-06 05:30:00,3.81593,3.8208,3.81349,3.81349,6380000.0
2007-09-06 05:31:00,3.8113,3.81698,3.8113,3.81698,1880000.0
2007-09-06 05:32:00,3.8166,3.81663,3.8166,3.81663,1500000.0
2007-09-06 05:34:00,3.8027,3.81445,3.8027,3.8133,4150000.0
2007-09-06 05:35:00,3.82022,3.82372,3.8128,3.81857,8670000.0
2007-09-06 05:37:00,3.81756,3.81962,3.80855,3.80855,4130000.0
2007-09-06 05:38:00,3.81043,3.82026,3.81007,3.81947,6390000.0
2007-09-06 05:39:00,3.8088,3.81833,3.80708,3.81833,4880000.0
2007-09-06 05:42:00,3.81893,3.81893,3.80838,3.81715,1890000.0
2007-09-06 05:43:00,3.81708,3.81897,3.8147,3.81872,4890000.0
2007-09-06 05:44:00,3.8096,3.81686,3.80516,3.81338,6790000.0
2007-09-06 05:45:00,3.82049,3.82049,3.81527,3.81861,4130000.0
2007-09-06 05:47:00,3.8094,3.81959,3.8094,3.81916,6400000.0
2007-09-06 05:49:00,3.80755,3.81752,3.8054,3.81752,4500000.0
2007-09-06 05:50:00,3.80948,3.8198,3.80821,3.81618,7140000.0
2007-09-06 05:51:00,3.81317,3.81888,3.81317,3.8185,3750000.0
2007-09-06 05:52:00,3.81296,3.8177,3.80827,3.81722,3750000.0
2007-09-06 05:53:00,3.81687,3.81778,3.8105,3.81778,7130000.0
2007-09-06 05:54:00,3.81499,3.81736,3.80439,3.81671,7150000.0
2007-09-06 05:55:00,3.8169,3.81832,3.80901,3.81736,10140000.0
2007-09-06 05:57:00,3.81448,3.81888,3.81303,3.81303,4160000.0
2007-09-06 05:58:00,3.81693,3.8176,3.81179,3.81453,4140000.0
2007-09-06 05:59:00,3.81042,3.81128,3.80076,3.80371,3770000.0
2007-09-06 06:00:00,3.81559,3.8196,3.81354,3.81715,3770000.0
2007-09-06 06:01:00,3.81171,3.81741,3.81107,3.81107,1520000.0
2007-09-06 06:03:00,3.81707,3.81772,3.80811,3.8169,6020000.0
2007-09-06 06:04:00,3.80752,3.80752,3.79812,3.80623,5640000.0
2007-09-06 06:06:00,3.81703,3.81908,3.81116,3.81908,2270000.0
2007-09-06 06:09:00,3.80272,3.80736,3.80272,3.80623,3380000.0
2007-09-06 06:10:00,3.81813,3.81813,3.81388,3.81736,2250000.0
2007-09-06 06:12:00,3.81767,3.81767,3.80417,3.81544,10520000.0
2007-09-06 06:14:00,3.8095,3.81818,3.80389,3.81714,5260000.0
2007-09-06 06:15:00,3.81352,3.82292,3.81352,3.82292,4140000.0
2007-09-06 06:16:00,3.81078,3.82034,3.81078,3.81529,4880000.0
2007-09-06 06:17:00,3.80992,3.81717,3.80992,3.81717,1130000.0
2007-09-06 06:18:00,3.8166,3.81798,3.80873,3.81798,5630000.0
2007-09-06 06:19:00,3.8159,3.81771,3.80824,3.81755,6020000.0
2007-09-06 06:20:00,3.81171,3.82233,3.81171,3.81968,6020000.0
2007-09-06 06:23:00,3.80957,3.81879,3.80957,3.81294,4510000.0
2007-09-06 06:24:00,3.80012,3.80902,3.80012,3.80846,4510000.0
2007-09-06 06:28:00,3.81052,3.82036,3.80903,3.81226,6770000.0
2007-09-06 06:29:00,3.80192,3.81404,3.80192,3.80908,5640000.0
2007-09-06 06:30:00,3.82111,3.82111,3.80862,3.81345,7170000.0
2007-09-06 06:31:00,3.81252,3.82021,3.81239,3.81342,3760000.0
2007-09-06 06:32:00,3.81497,3.81921,3.81366,3.81921,2260000.0
2007-09-06 06:33:00,3.81934,3.81934,3.80834,3.81514,4900000.0
2007-09-06 06:34:00,3.8179,3.8179,3.80455,3.80801,3020000.0
2007-09-06 06:35:00,3.81438,3.81832,3.80971,3.80971,3380000.0
2007-09-06 06:36:00,3.81482,3.82115,3.81368,3.81729,6010000.0
2007-09-06 06:41:00,3.81339,3.81895,3.81339,3.81895,3010000.0
2007-09-06 06:42:00,3.81373,3.81902,3.80943,3.81372,4530000.0
2007-09-06 06:43:00,3.81932,3.81932,3.81893,3.81893,1500000.0
2007-09-06 06:44:00,3.81637,3.81637,3.8074,3.8074,7880000.0
2007-09-06 06:45:00,3.81577,3.81579,3.81017,3.81017,1880000.0
2007-09-06 06:46:00,3.8132,3.82058,3.81088,3.81088,5260000.0
2007-09-06 06:47:00,3.81558,3.82246,3.81558,3.81986,4880000.0
2007-09-06 06:48:00,3.81761,3.81972,3.81473,3.81954,3750000.0
2007-09-06 06:49:00,3.81922,3.81922,3.81315,3.81509,4880000.0
2007-09-06 06:50:00,3.81204,3.81888,3.80694,3.81888,4880000.0
2007-09-06 06:51:00,3.81914,3.81914,3.80931,3.8175,4140000.0
2007-09-06 06:53:00,3.80842,3.8186,3.80842,3.8186,4890000.0
2007-09-06 06:54:00,3.81635,3.81796,3.8077,3.81311,4880000.0
2007-09-06 06:55:00,3.80995,3.81804,3.80812,3.80904,8250000.0
2007-09-06 06:56:00,3.81355,3.81959,3.81295,3.81295,6020000.0
2007-09-06 06:59:00,3.81864,3.81864,3.80905,3.81777,7500000.0
2007-09-06 07:00:00,3.81534,3.81843,3.80499,3.81843,6010000.0
2007-09-06 07:01:00,3.81723,3.81803,3.81208,3.81634,4890000.0
2007-09-06 07:02:00,3.81372,3.82118,3.81372,3.82118,4140000.0
2007-09-06 07:03:00,3.81777,3.81852,3.80912,3.81322,4520000.0
2007-09-06 07:04:00,3.81913,3.81913,3.81411,3.8149,4520000.0
2007-09-06 07:05:00,3.81176,3.81533,3.80446,3.80446,10140000.0
2007-09-06 07:06:00,3.81868,3.81868,3.81247,3.81782,5630000.0
2007-09-06 07:07:00,3.81762,3.81901,3.81403,3.81595,4510000.0
2007-09-06 07:10:00,3.80588,3.80852,3.79893,3.80477,4510000.0
2007-09-06 07:11:00,3.80988,3.81408,3.80988,3.81408,1130000.0
2007-09-06 07:12:00,3.81792,3.82093,3.81454,3.81454,5260000.0
2007-09-06 07:13:00,3.81918,3.81918,3.80878,3.81651,5280000.0
2007-09-06 07:14:00,3.81369,3.81369,3.80952,3.80952,1500000.0
2007-09-06 07:15:00,3.82006,3.82006,3.80367,3.80555,4510000.0
2007-09-06 07:16:00,3.81822,3.82125,3.811,3.81767,6380000.0
2007-09-06 07:17:00,3.81396,3.82009,3.80883,3.81456,4510000.0
2007-09-06 07:18:00,3.81924,3.81924,3.81238,3.81238,6000000.0
2007-09-06 07:19:00,3.8149,3.81845,3.80948,3.81776,5630000.0
2007-09-06 07:20:00,3.81557,3.81709,3.8094,3.81709,6020000.0
2007-09-06 07:21:00,3.81753,3.81902,3.81228,3.81791,4880000.0
2007-09-06 07:23:00,3.81283,3.81859,3.80951,3.81859,5250000.0
2007-09-06 07:24:00,3.81773,3.8196,3.80866,3.80866,6390000.0
2007-09-06 07:25:00,3.81543,3.81923,3.80594,3.81923,5630000.0
2007-09-06 07:26:00,3.81299,3.81997,3.80912,3.81063,6390000.0
2007-09-06 07:27:00,3.82039,3.82039,3.81066,3.81995,6010000.0
2007-09-06 07:28:00,3.81941,3.82012,3.80836,3.81943,7880000.0
2007-09-06 07:29:00,3.81513,3.81927,3.8076,3.81927,5630000.0
2007-09-06 07:30:00,3.8194,3.81949,3.80272,3.81949,5270000.0
2007-09-06 07:31:00,3.81313,3.81785,3.80875,3.81785,4880000.0
2007-09-06 07:32:00,3.81907,3.8211,3.81162,3.81327,4520000.0
2007-09-06 07:33:00,3.81461,3.81999,3.81108,3.8152,4510000.0
2007-09-06 07:34:00,3.81271,3.81986,3.80904,3.81986,4890000.0
2007-09-06 07:35:00,3.81237,3.81595,3.80349,3.81595,4880000.0
2007-09-06 07:36:00,3.8164,3.81768,3.81334,3.81334,5630000.0
2007-09-06 07:37:00,3.81767,3.81767,3.8049,3.80837,6400000.0
2007-09-06 07:38:00,3.81104,3.82174,3.81104,3.81482,5640000.0
2007-09-06 07:39:00,3.81752,3.81934,3.81421,3.81934,3020000.0
2007-09-06 07:40:00,3.81313,3.81711,3.80407,3.81644,4520000.0
2007-09-06 07:41:00,3.81874,3.82049,3.80899,3.82049,7890000.0
2007-09-06 07:42:00,3.81897,3.81933,3.81262,3.81297,6030000.0
2007-09-06 07:43:00,3.81732,3.82135,3.81346,3.81808,5260000.0
2007-09-06 07:44:00,3.81799,3.82011,3.81788,3.81877,5260000.0
2007-09-06 07:45:00,3.81448,3.81448,3.80994,3.80994,760000.0
2007-09-06 07:46:00,3.81971,3.81982,3.80995,3.81561,6020000.0
2007-09-06 07:47:00,3.8165,3.8184,3.8106,3.81197,7880000.0
2007-09-06 07:48:00,3.81847,3.81858,3.80902,3.80902,4880000.0
2007-09-06 07:49:00,3.81834,3.81954,3.81106,3.81787,4140000.0
2007-09-06 07:50:00,3.81627,3.81627,3.80865,3.81259,4890000.0
2007-09-06 07:51:00,3.80946,3.81997,3.80857,3.8167,5270000.0
2007-09-06 07:52:00,3.81899,3.82145,3.81276,3.81809,4890000.0
2007-09-06 07:53:00,3.81,3.81809,3.80856,3.81809,5270000.0
2007-09-06 07:54:00,3.81045,3.82069,3.81045,3.81994,4890000.0
2007-09-06 07:55:00,3.81258,3.81831,3.80929,3.8153,4140000.0
2007-09-06 07:56:00,3.81794,3.82386,3.81069,3.81516,6750000.0
2007-09-06 07:57:00,3.81786,3.81848,3.81363,3.81677,5630000.0
2007-09-06 07:58:00,3.81862,3.81912,3.81032,3.81586,4140000.0
2007-09-06 07:59:00,3.81132,3.82595,3.81132,3.8218,6390000.0
2007-09-06 08:00:00,3.81052,3.81935,3.80955,3.81504,5260000.0
2007-09-06 08:01:00,3.81956,3.81956,3.81319,3.81626,5630000.0
2007-09-06 08:02:00,3.81868,3.81948,3.81159,3.81159,5640000.0
2007-09-06 08:03:00,3.81402,3.8202,3.80959,3.80959,5630000.0
2007-09-06 08:04:00,3.81473,3.81891,3.81425,3.81703,6750000.0
2007-09-06 08:05:00,3.81619,3.81619,3.80156,3.81616,6400000.0
2007-09-06 08:06:00,3.81224,3.81224,3.80741,3.80801,2270000.0
2007-09-06 08:07:00,3.81829,3.81971,3.81479,3.8163,3770000.0
2007-09-06 08:08:00,3.81282,3.81833,3.80649,3.81738,4510000.0
2007-09-06 08:09:00,3.81838,3.81838,3.80916,3.80916,5260000.0
2007-09-06 08:10:00,3.81801,3.82045,3.81001,3.82045,3770000.0
2007-09-06 08:11:00,3.81051,3.81931,3.81051,3.81474,4510000.0
2007-09-06 08:12:00,3.81353,3.81991,3.81054,3.81328,5270000.0
2007-09-06 08:13:00,3.8145,3.82068,3.8145,3.81807,5640000.0
2007-09-06 08:14:00,3.81866,3.82004,3.8117,3.8117,4890000.0
2007-09-06 08:15:00,3.82014,3.82014,3.81461,3.81919,6390000.0
2007-09-06 08:16:00,3.80354,3.81836,3.80354,3.81836,4880000.0
2007-09-06 08:17:00,3.81906,3.81919,3.81305,3.81305,5260000.0
2007-09-06 08:18:00,3.81945,3.82219,3.81148,3.81907,4890000.0
2007-09-06 08:19:00,3.81377,3.81827,3.80909,3.80909,6380000.0
2007-09-06 08:20:00,3.81367,3.81875,3.80625,3.81663,6760000.0
2007-09-06 08:21:00,3.81774,3.81984,3.81031,3.81673,5640000.0
2007-09-06 08:22:00,3.81944,3.81987,3.81393,3.81881,7510000.0
2007-09-06 08:23:00,3.81823,3.82144,3.81059,3.81894,5640000.0
2007-09-06 08:24:00,3.81527,3.81871,3.80964,3.81871,4510000.0
2007-09-06 08:25:00,3.81587,3.81652,3.80712,3.81144,6760000.0
2007-09-06 08:26:00,3.81628,3.81776,3.80401,3.81776,4520000.0
2007-09-06 08:27:00,3.81214,3.81998,3.81214,3.81998,5260000.0
2007-09-06 08:28:00,3.81362,3.82006,3.8099,3.8099,4890000.0
2007-09-06 08:29:00,3.81702,3.81845,3.81188,3.81845,3770000.0
2007-09-06 08:30:00,3.81452,3.81863,3.81043,3.81775,7880000.0
2007-09-06 08:31:00,3.81606,3.81672,3.80449,3.81091,6770000.0
2007-09-06 08:32:00,3.81076,3.81572,3.80562,3.81556,7140000.0
2007-09-06 08:33:00,3.81197,3.81688,3.80356,3.80989,6390000.0
2007-09-06 08:34:00,3.81424,3.81643,3.80643,3.80643,7140000.0
2007-09-06 08:35:00,3.81647,3.81774,3.81038,3.81453,5270000.0
2007-09-06 08:36:00,3.80679,3.81752,3.80508,3.81752,6380000.0
2007-09-06 08:37:00,3.81637,3.81979,3.80736,3.81427,6770000.0
2007-09-06 08:38:00,3.8162,3.81764,3.81125,3.81552,4510000.0
2007-09-06 08:39:00,3.81801,3.81801,3.81103,3.81424,4140000.0
2007-09-06 08:40:00,3.80748,3.81785,3.80748,3.81733,4510000.0
2007-09-06 08:41:00,3.81055,3.81364,3.8035,3.81364,4510000.0
2007-09-06 08:42:00,3.81221,3.81818,3.81214,3.81818,5260000.0
2007-09-06 08:43:00,3.81779,3.81779,3.81133,3.81334,5630000.0
2007-09-06 08:44:00,3.81377,3.81988,3.80861,3.8166,9780000.0
2007-09-06 08:45:00,3.8189,3.8189,3.80824,3.81836,6770000.0
2007-09-06 08:46:00,3.8112,3.81616,3.80098,3.81035,6010000.0
2007-09-06 08:47:00,3.81475,3.81735,3.80793,3.81662,8250000.0
2007-09-06 08:48:00,3.81436,3.8174,3.80826,3.80826,5290000.0
2007-09-06 08:49:00,3.81026,3.81615,3.80714,3.81487,4520000.0
2007-09-06 08:50:00,3.81207,3.81388,3.79967,3.80389,7140000.0
2007-09-06 08:51:00,3.8091,3.81582,3.80479,3.81539,4880000.0
2007-09-06 08:52:00,3.81097,3.81587,3.8097,3.81177,4880000.0
2007-09-06 08:53:00,3.81521,3.81694,3.80539,3.81337,6020000.0
2007-09-06 08:54:00,3.81631,3.81631,3.80461,3.81044,4910000.0
2007-09-06 08:55:00,3.81182,3.81499,3.80312,3.80675,4520000.0
2007-09-06 08:56:00,3.8082,3.81435,3.80344,3.8136,3770000.0
2007-09-06 08:57:00,3.81621,3.81621,3.80437,3.8087,5640000.0
2007-09-06 08:58:00,3.81259,3.81727,3.80688,3.81727,7130000.0
2007-09-06 08:59:00,3.81224,3.82076,3.80974,3.81035,5640000.0
2007-09-06 09:00:00,3.81357,3.81909,3.81148,3.81163,6770000.0
2007-09-06 09:01:00,3.80742,3.81633,3.80742,3.81633,6400000.0
2007-09-06 09:02:00,3.81184,3.81507,3.80829,3.8103,4530000.0
2007-09-06 09:03:00,3.80844,3.81531,3.80697,3.80697,4520000.0
2007-09-06 09:04:00,3.80838,3.81419,3.80817,3.81,6380000.0
2007-09-06 09:05:00,3.80762,3.81528,3.80762,3.81254,4880000.0
2007-09-06 09:06:00,3.81052,3.81415,3.79644,3.81415,10900000.0
2007-09-06 09:07:00,3.80442,3.81633,3.80442,3.81475,4880000.0
2007-09-06 09:08:00,3.80935,3.81616,3.80935,3.81351,7130000.0
2007-09-06 09:09:00,3.80784,3.8137,3.80617,3.80857,4890000.0
2007-09-06 09:10:00,3.80701,3.81402,3.80595,3.81402,6770000.0
2007-09-06 09:11:00,3.81434,3.81482,3.79976,3.80647,9780000.0
2007-09-06 09:12:00,3.8132,3.81673,3.81057,3.81057,7150000.0
2007-09-06 09:13:00,3.8131,3.81573,3.80481,3.81573,9400000.0
2007-09-06 09:14:00,3.81056,3.81732,3.80571,3.81535,15040000.0
2007-09-06 09:15:00,3.81062,3.81595,3.80819,3.81595,4890000.0
2007-09-06 09:16:00,3.81531,3.81531,3.80054,3.80054,6760000.0
2007-09-06 09:17:00,3.81446,3.81584,3.80367,3.80367,4140000.0
2007-09-06 09:18:00,3.80759,3.81497,3.80759,3.81497,5630000.0
2007-09-06 09:19:00,3.81151,3.81682,3.80491,3.81554,5260000.0
2007-09-06 09:20:00,3.81345,3.81543,3.80659,3.81492,7510000.0
2007-09-06 09:21:00,3.80579,3.81376,3.80116,3.80116,6020000.0
2007-09-06 09:22:00,3.81378,3.82056,3.8075,3.81548,9400000.0
2007-09-06 09:23:00,3.8111,3.81627,3.80895,3.81627,7510000.0
2007-09-06 09:24:00,3.81479,3.81572,3.80712,3.81572,6010000.0
2007-09-06 09:25:00,3.81272,3.81583,3.8065,3.81512,7520000.0
2007-09-06 09:26:00,3.81394,3.8153,3.79536,3.80405,8270000.0
2007-09-06 09:27:00,3.80928,3.81521,3.80683,3.81295,4510000.0
2007-09-06 09:28:00,3.80936,3.81417,3.80562,3.81417,4140000.0
2007-09-06 09:29:00,3.8102,3.8122,3.80035,3.80307,11660000.0
2007-09-06 09:30:00,3.80817,3.81408,3.80802,3.81111,6390000.0
2007-09-06 09:31:00,3.81332,3.81502,3.80967,3.80971,5260000.0
2007-09-06 09:32:00,3.79746,3.81322,3.79746,3.81322,4510000.0
2007-09-06 09:33:00,3.81458,3.8166,3.80729,3.81481,6750000.0
2007-09-06 09:34:00,3.80893,3.81268,3.80634,3.81033,6390000.0
2007-09-06 09:35:00,3.81196,3.81371,3.80671,3.81371,5260000.0
2007-09-06 09:36:00,3.80609,3.81534,3.80527,3.8134,7520000.0
2007-09-06 09:37:00,3.80462,3.81217,3.80462,3.81217,5250000.0
2007-09-06 09:38:00,3.81284,3.81566,3.80979,3.81566,4140000.0
2007-09-06 09:39:00,3.81542,3.81684,3.80655,3.81417,7130000.0
2007-09-06 09:40:00,3.81446,3.8182,3.80735,3.80735,6770000.0
2007-09-06 09:41:00,3.80958,3.81416,3.80312,3.808,6010000.0
2007-09-06 09:42:00,3.80783,3.81312,3.8,3.80948,6760000.0
2007-09-06 09:43:00,3.81085,3.81384,3.80503,3.81159,4520000.0
2007-09-06 09:44:00,3.81479,3.81553,3.80763,3.81553,10910000.0
2007-09-06 09:45:00,3.8149,3.8149,3.80395,3.8141,4510000.0
2007-09-06 09:46:00,3.81381,3.81487,3.80358,3.81487,7900000.0
2007-09-06 09:47:00,3.81006,3.81267,3.80101,3.81267,6020000.0
2007-09-06 09:48:00,3.81407,3.81407,3.80662,3.81338,5260000.0
2007-09-06 09:49:00,3.80611,3.81391,3.80515,3.81313,4510000.0
2007-09-06 09:50:00,3.80236,3.8114,3.79817,3.8114,6020000.0
2007-09-06 09:51:00,3.81264,3.81389,3.80747,3.80762,5250000.0
2007-09-06 09:52:00,3.80941,3.81056,3.80316,3.80925,5630000.0
2007-09-06 09:53:00,3.81215,3.81547,3.80105,3.80105,7140000.0
2007-09-06 09:54:00,3.81173,3.8141,3.80613,3.8141,4510000.0
2007-09-06 09:55:00,3.81489,3.81489,3.80113,3.80113,4880000.0
2007-09-06 09:56:00,3.80823,3.81267,3.80433,3.80728,5640000.0
2007-09-06 09:57:00,3.81045,3.81392,3.80315,3.80709,5250000.0
2007-09-06 09:58:00,3.81358,3.81358,3.80167,3.81194,6390000.0
2007-09-06 09:59:00,3.8103,3.81418,3.80196,3.81388,12030000.0
2007-09-06 10:00:00,3.81476,3.81495,3.80433,3.81082,5630000.0
2007-09-06 10:01:00,3.80936,3.81304,3.80805,3.81161,4510000.0
2007-09-06 10:02:00,3.8141,3.8141,3.80158,3.80762,6030000.0
2007-09-06 10:03:00,3.80849,3.81275,3.80085,3.80844,10520000.0
2007-09-06 10:04:00,3.81235,3.81434,3.80831,3.80929,6760000.0
2007-09-06 10:05:00,3.81401,3.81401,3.80598,3.80876,5260000.0
2007-09-06 10:06:00,3.81417,3.81417,3.80367,3.81335,4520000.0
2007-09-06 10:07:00,3.81266,3.81266,3.79343,3.80237,5260000.0
2007-09-06 10:08:00,3.81446,3.81704,3.81074,3.81594,8270000.0
2007-09-06 10:09:00,3.8165,3.81844,3.80192,3.81395,8630000.0
2007-09-06 10:10:00,3.80621,3.81797,3.80621,3.81655,6770000.0
2007-09-06 10:11:00,3.8143,3.81657,3.80582,3.81657,10150000.0
2007-09-06 10:12:00,3.81361,3.81512,3.80522,3.81202,6020000.0
2007-09-06 10:13:00,3.8159,3.81681,3.80945,3.81279,6380000.0
2007-09-06 10:14:00,3.81387,3.81962,3.80768,3.81252,9810000.0
2007-09-06 10:15:00,3.8163,3.81848,3.81025,3.81807,6390000.0
2007-09-06 10:16:00,3.81552,3.81552,3.80807,3.81463,4880000.0
2007-09-06 10:17:00,3.8108,3.81155,3.799,3.81016,4520000.0
2007-09-06 10:18:00,3.81186,3.81469,3.80554,3.80916,5250000.0
2007-09-06 10:19:00,3.81527,3.81726,3.80617,3.81349,6760000.0
2007-09-06 10:20:00,3.81718,3.81718,3.80443,3.81205,8650000.0
2007-09-06 10:21:00,3.81414,3.81761,3.80736,3.81742,10150000.0
2007-09-06 10:22:00,3.81201,3.81385,3.80699,3.81351,6020000.0
2007-09-06 10:23:00,3.80489,3.81514,3.80489,3.8125,4880000.0
2007-09-06 10:24:00,3.81544,3.81748,3.80829,3.81748,7510000.0
2007-09-06 10:25:00,3.80717,3.81255,3.80717,3.80828,5260000.0
2007-09-06 10:26:00,3.81567,3.81685,3.80708,3.8111,7500000.0
2007-09-06 10:27:00,3.81474,3.81474,3.803,3.81435,5260000.0
2007-09-06 10:28:00,3.81269,3.81777,3.81264,3.81264,4880000.0
2007-09-06 10:29:00,3.81138,3.81513,3.8041,3.81314,17270000.0
2007-09-06 10:30:00,3.81711,3.81711,3.8093,3.81553,6770000.0
2007-09-06 10:31:00,3.81738,3.81768,3.80509,3.81553,8650000.0
2007-09-06 10:32:00,3.81102,3.81467,3.80478,3.81467,4890000.0
2007-09-06 10:33:00,3.81186,3.81627,3.80532,3.81627,5260000.0
2007-09-06 10:34:00,3.81435,3.81507,3.80528,3.80708,6400000.0
2007-09-06 10:35:00,3.81085,3.81571,3.8093,3.81111,4520000.0
2007-09-06 10:36:00,3.81648,3.81749,3.81079,3.81276,6380000.0
2007-09-06 10:37:00,3.81328,3.81549,3.80719,3.81549,7140000.0
2007-09-06 10:38:00,3.81409,3.81794,3.81311,3.81559,6010000.0
2007-09-06 10:39:00,3.81089,3.81826,3.81089,3.81177,4510000.0
2007-09-06 10:40:00,3.81842,3.81842,3.80619,3.81665,4900000.0
2007-09-06 10:41:00,3.81517,3.81541,3.80857,3.81541,6000000.0
2007-09-06 10:42:00,3.81192,3.81551,3.80091,3.80091,5640000.0
2007-09-06 10:43:00,3.8057,3.81401,3.80469,3.80708,6390000.0
2007-09-06 10:44:00,3.81461,3.81977,3.81461,3.81722,4530000.0
2007-09-06 10:45:00,3.81842,3.81842,3.81182,3.81821,4900000.0
2007-09-06 10:46:00,3.81771,3.81771,3.80898,3.8173,4510000.0
2007-09-06 10:47:00,3.81046,3.81553,3.80893,3.81553,4140000.0
2007-09-06 10:48:00,3.81786,3.81786,3.80632,3.80997,6760000.0
2007-09-06 10:49:00,3.81366,3.81855,3.8131,3.8131,6770000.0
2007-09-06 10:50:00,3.8158,3.81765,3.81203,3.81596,6770000.0
2007-09-06 10:51:00,3.81254,3.81785,3.80684,3.81696,4890000.0
2007-09-06 10:52:00,3.81369,3.8173,3.81183,3.81676,5260000.0
2007-09-06 10:53:00,3.80671,3.81529,3.80075,3.81529,6010000.0
2007-09-06 10:54:00,3.81393,3.81645,3.80603,3.81645,5260000.0
2007-09-06 10:55:00,3.81602,3.8168,3.81039,3.8168,6770000.0
2007-09-06 10:56:00,3.81415,3.81644,3.80738,3.8104,7140000.0
2007-09-06 10:57:00,3.81192,3.81667,3.80855,3.81102,6380000.0
2007-09-06 10:58:00,3.80772,3.81604,3.80772,3.81596,4140000.0
2007-09-06 10:59:00,3.81514,3.81739,3.80622,3.81739,6010000.0
2007-09-06 11:00:00,3.81092,3.81405,3.80302,3.80498,13150000.0
2007-09-06 11:01:00,3.81467,3.81582,3.81114,3.81392,4520000.0
2007-09-06 11:02:00,3.80231,3.81351,3.80231,3.80309,6760000.0
2007-09-06 11:03:00,3.80943,3.8121,3.79525,3.80961,6760000.0
2007-09-06 11:04:00,3.8111,3.81789,3.8071,3.81169,4880000.0
2007-09-06 11:05:00,3.8118,3.81797,3.80687,3.81669,7130000.0
2007-09-06 11:06:00,3.8148,3.81563,3.80502,3.81563,6390000.0
2007-09-06 11:07:00,3.80657,3.8166,3.80657,3.80964,5630000.0
2007-09-06 11:08:00,3.81373,3.81373,3.79949,3.81252,5270000.0
2007-09-06 11:09:00,3.81342,3.81494,3.80619,3.81494,5260000.0
2007-09-06 11:10:00,3.81071,3.81595,3.80259,3.8121,6010000.0
2007-09-06 11:11:00,3.81394,3.81555,3.80559,3.81555,6400000.0
2007-09-06 11:12:00,3.81567,3.81603,3.80586,3.81419,7510000.0
2007-09-06 11:13:00,3.80941,3.81215,3.80502,3.81215,5630000.0
2007-09-06 11:14:00,3.81207,3.81497,3.80416,3.81288,10530000.0
2007-09-06 11:15:00,3.80889,3.81356,3.80599,3.81356,4890000.0
2007-09-06 11:16:00,3.80747,3.81499,3.80623,3.81277,4520000.0
2007-09-06 11:17:00,3.81278,3.81466,3.80651,3.80763,4510000.0
2007-09-06 11:18:00,3.8101,3.81383,3.8048,3.81383,4880000.0
2007-09-06 11:19:00,3.80788,3.81575,3.80649,3.81555,4880000.0
2007-09-06 11:20:00,3.80501,3.81389,3.80501,3.81389,5630000.0
2007-09-06 11:21:00,3.81446,3.81837,3.8053,3.81429,6400000.0
2007-09-06 11:22:00,3.81384,3.81541,3.8121,3.81421,6760000.0
2007-09-06 11:23:00,3.81149,3.81149,3.80179,3.81049,5250000.0
2007-09-06 11:24:00,3.80763,3.81412,3.80393,3.80852,3400000.0
2007-09-06 11:25:00,3.80825,3.81408,3.80534,3.81352,6380000.0
2007-09-06 11:26:00,3.80997,3.81444,3.80818,3.81435,4140000.0
2007-09-06 11:27:00,3.81423,3.81428,3.80821,3.81428,6390000.0
2007-09-06 11:28:00,3.81046,3.81316,3.80516,3.81306,6760000.0
2007-09-06 11:29:00,3.80722,3.8144,3.80722,3.81074,10150000.0
2007-09-06 11:30:00,3.81334,3.81427,3.8055,3.8055,5640000.0
2007-09-06 11:31:00,3.80434,3.81415,3.80434,3.81415,4510000.0
2007-09-06 11:32:00,3.81382,3.81491,3.80583,3.81038,8250000.0
2007-09-06 11:33:00,3.81497,3.81597,3.80818,3.81418,4530000.0
2007-09-06 11:34:00,3.81453,3.81453,3.8075,3.80753,4510000.0
2007-09-06 11:35:00,3.81257,3.81529,3.80989,3.8135,6380000.0
2007-09-06 11:36:00,3.81463,3.81688,3.80669,3.81462,7520000.0
2007-09-06 11:37:00,3.81427,3.81427,3.80669,3.81012,5650000.0
2007-09-06 11:38:00,3.81102,3.81102,3.79706,3.81002,4890000.0
2007-09-06 11:39:00,3.81093,3.81691,3.81083,3.81565,4880000.0
2007-09-06 11:40:00,3.8064,3.81288,3.80318,3.80318,4140000.0
2007-09-06 11:41:00,3.81432,3.81478,3.80839,3.8135,5270000.0
2007-09-06 11:42:00,3.81262,3.81365,3.80772,3.80772,4510000.0
2007-09-06 11:43:00,3.8045,3.81151,3.80402,3.80921,9000000.0
2007-09-06 11:44:00,3.80701,3.81431,3.80553,3.80647,5260000.0
2007-09-06 11:45:00,3.80848,3.81349,3.80848,3.81349,4880000.0
2007-09-06 11:46:00,3.80657,3.81402,3.80657,3.80903,7510000.0
2007-09-06 11:47:00,3.80296,3.81378,3.80296,3.81378,5260000.0
2007-09-06 11:48:00,3.81326,3.81326,3.8024,3.8125,6020000.0
2007-09-06 11:49:00,3.81003,3.8133,3.80549,3.80832,6380000.0
2007-09-06 11:50:00,3.81104,3.81492,3.80326,3.81011,5640000.0
2007-09-06 11:51:00,3.81414,3.81414,3.80818,3.80921,4520000.0
2007-09-06 11:52:00,3.81208,3.81327,3.80621,3.81325,4140000.0
2007-09-06 11:53:00,3.80821,3.81274,3.79837,3.80329,7880000.0
2007-09-06 11:54:00,3.81324,3.81572,3.80903,3.81043,6020000.0
2007-09-06 11:55:00,3.80987,3.81294,3.80525,3.81024,5260000.0
2007-09-06 11:56:00,3.80985,3.81433,3.80732,3.80858,3400000.0
2007-09-06 11:57:00,3.80495,3.81341,3.80399,3.81076,6010000.0
2007-09-06 11:58:00,3.8116,3.81483,3.80058,3.80782,6380000.0
2007-09-06 11:59:00,3.81128,3.81405,3.80773,3.81373,8630000.0
2007-09-06 12:00:00,3.81079,3.8157,3.81079,3.81506,4510000.0
2007-09-06 12:01:00,3.80999,3.81448,3.80511,3.81076,7140000.0
2007-09-06 12:02:00,3.8143,3.8157,3.80515,3.81545,8630000.0
2007-09-06 12:03:00,3.80709,3.81255,3.80283,3.81255,5250000.0
2007-09-06 12:04:00,3.81478,3.81478,3.80769,3.81096,5270000.0
2007-09-06 12:05:00,3.81387,3.81445,3.808,3.81039,4890000.0
2007-09-06 12:06:00,3.80549,3.81418,3.80475,3.80475,4140000.0
2007-09-06 12:07:00,3.80676,3.81567,3.80603,3.81062,5260000.0
2007-09-06 12:08:00,3.81026,3.81026,3.80216,3.80541,4880000.0
2007-09-06 12:09:00,3.8098,3.81602,3.80944,3.81602,4520000.0
2007-09-06 12:10:00,3.81166,3.81501,3.81008,3.81376,4140000.0
2007-09-06 12:11:00,3.81677,3.81677,3.80562,3.80562,4880000.0
2007-09-06 12:12:00,3.81562,3.81601,3.81021,3.81026,6760000.0
2007-09-06 12:13:00,3.81142,3.81635,3.81035,3.81167,3400000.0
2007-09-06 12:14:00,3.81319,3.81551,3.80297,3.81551,6390000.0
2007-09-06 12:15:00,3.81613,3.81632,3.80887,3.81632,9400000.0
2007-09-06 12:16:00,3.81426,3.81601,3.80854,3.81119,4510000.0
2007-09-06 12:17:00,3.81325,3.8151,3.81015,3.81015,4880000.0
2007-09-06 12:18:00,3.8135,3.81461,3.81015,3.81461,6380000.0
2007-09-06 12:19:00,3.81576,3.81576,3.80162,3.80764,4510000.0
2007-09-06 12:20:00,3.81493,3.8167,3.80943,3.81,4520000.0
2007-09-06 12:21:00,3.8157,3.8157,3.81006,3.81506,6760000.0
2007-09-06 12:22:00,3.81059,3.81585,3.81059,3.81249,5630000.0
2007-09-06 12:23:00,3.81156,3.81649,3.80805,3.81076,5260000.0
2007-09-06 12:24:00,3.8064,3.81552,3.80256,3.81459,6770000.0
2007-09-06 12:25:00,3.81635,3.8175,3.80656,3.81136,10140000.0
2007-09-06 12:26:00,3.81235,3.81635,3.80673,3.80711,8650000.0
2007-09-06 12:27:00,3.81703,3.81703,3.80885,3.81402,4890000.0
2007-09-06 12:28:00,3.81783,3.82025,3.81335,3.81851,5630000.0
2007-09-06 12:29:00,3.80659,3.81631,3.80659,3.81616,5630000.0
2007-09-06 12:30:00,3.81477,3.81527,3.80393,3.81527,18040000.0
2007-09-06 12:31:00,3.80797,3.81424,3.80797,3.81359,6010000.0
2007-09-06 12:32:00,3.80486,3.81552,3.80486,3.81138,7500000.0
2007-09-06 12:33:00,3.81003,3.81537,3.80268,3.80943,6000000.0
2007-09-06 12:34:00,3.80797,3.81375,3.80498,3.81375,5250000.0
2007-09-06 12:35:00,3.8083,3.81542,3.8083,3.81499,4890000.0
2007-09-06 12:36:00,3.81659,3.81802,3.80598,3.81279,4880000.0
2007-09-06 12:37:00,3.81249,3.81642,3.80687,3.81642,6400000.0
2007-09-06 12:38:00,3.80903,3.81513,3.80809,3.81513,5640000.0
2007-09-06 12:39:00,3.80251,3.81455,3.80033,3.81382,7140000.0
2007-09-06 12:40:00,3.80841,3.81762,3.80841,3.81569,5260000.0
2007-09-06 12:41:00,3.80939,3.81665,3.80623,3.81536,6010000.0
2007-09-06 12:42:00,3.81143,3.81675,3.80675,3.81647,8270000.0
2007-09-06 12:43:00,3.8154,3.8164,3.80965,3.8112,5640000.0
2007-09-06 12:44:00,3.80846,3.8117,3.80143,3.81094,6760000.0
2007-09-06 12:45:00,3.815,3.81552,3.80543,3.81025,5260000.0
2007-09-06 12:46:00,3.81326,3.8154,3.80405,3.81378,4890000.0
2007-09-06 12:47:00,3.81106,3.8147,3.80984,3.81326,4880000.0
2007-09-06 12:48:00,3.80548,3.81661,3.80548,3.81163,5260000.0
2007-09-06 12:49:00,3.81053,3.81519,3.80171,3.80422,4140000.0
2007-09-06 12:50:00,3.81259,3.81259,3.80324,3.80973,5250000.0
2007-09-06 12:51:00,3.81011,3.81473,3.81011,3.81473,5260000.0
2007-09-06 12:52:00,3.81575,3.81632,3.80976,3.81608,5260000.0
2007-09-06 12:53:00,3.81522,3.81528,3.80435,3.81528,6750000.0
2007-09-06 12:54:00,3.81438,3.81438,3.7981,3.81382,5260000.0
2007-09-06 12:55:00,3.81148,3.8145,3.81038,3.81396,4140000.0
2007-09-06 12:56:00,3.81107,3.81604,3.81092,3.81212,5640000.0
2007-09-06 12:57:00,3.80395,3.81307,3.80005,3.81307,9770000.0
2007-09-06 12:58:00,3.81037,3.81512,3.80448,3.8142,7510000.0
2007-09-06 12:59:00,3.81361,3.81361,3.80156,3.81311,4520000.0
2007-09-06 13:00:00,3.81563,3.81601,3.8091,3.81535,8260000.0
2007-09-06 13:01:00,3.8118,3.81542,3.80507,3.81528,7520000.0
2007-09-06 13:02:00,3.81084,3.81628,3.8066,3.81456,4890000.0
2007-09-06 13:03:00,3.81169,3.81621,3.80419,3.81621,7150000.0
2007-09-06 13:04:00,3.81037,3.81166,3.79853,3.81057,4890000.0
2007-09-06 13:05:00,3.8111,3.81538,3.80502,3.81435,5260000.0
2007-09-06 13:06:00,3.81168,3.81514,3.80498,3.81514,5640000.0
2007-09-06 13:07:00,3.81243,3.81571,3.80932,3.80932,4880000.0
2007-09-06 13:08:00,3.81354,3.81474,3.80902,3.81366,6000000.0
2007-09-06 13:09:00,3.80923,3.81419,3.79889,3.81399,12040000.0
2007-09-06 13:10:00,3.81002,3.8173,3.81002,3.81555,5250000.0
2007-09-06 13:11:00,3.81524,3.81524,3.80445,3.81439,4140000.0
2007-09-06 13:12:00,3.81149,3.81595,3.80617,3.81141,7140000.0
2007-09-06 13:13:00,3.8121,3.8128,3.80173,3.8128,6760000.0
2007-09-06 13:14:00,3.80821,3.81291,3.79719,3.81291,9390000.0
2007-09-06 13:15:00,3.81088,3.81772,3.80782,3.80949,7510000.0
2007-09-06 13:16:00,3.81122,3.81673,3.80691,3.81261,5260000.0
2007-09-06 13:17:00,3.81118,3.81607,3.80702,3.81383,6000000.0
2007-09-06 13:18:00,3.81409,3.81556,3.8049,3.81547,6020000.0
2007-09-06 13:19:00,3.81064,3.81367,3.79993,3.81188,6010000.0
2007-09-06 13:20:00,3.8105,3.81181,3.80463,3.80871,4150000.0
2007-09-06 13:21:00,3.81469,3.81568,3.80508,3.81389,6400000.0
2007-09-06 13:22:00,3.80268,3.81516,3.80268,3.80935,6010000.0
2007-09-06 13:23:00,3.8149,3.81617,3.80885,3.81275,6390000.0
2007-09-06 13:24:00,3.80458,3.81424,3.80049,3.81424,3770000.0
2007-09-06 13:25:00,3.81068,3.81435,3.8048,3.81418,6380000.0
2007-09-06 13:26:00,3.81464,3.81531,3.80983,3.81361,5630000.0
2007-09-06 13:27:00,3.81212,3.81481,3.8078,3.81005,5640000.0
2007-09-06 13:28:00,3.81022,3.81404,3.80585,3.81404,6030000.0
2007-09-06 13:29:00,3.81292,3.8152,3.80929,3.8152,4880000.0
2007-09-06 13:30:00,3.79904,3.8127,3.79904,3.81257,8250000.0
2007-09-06 13:31:00,3.81401,3.81401,3.80822,3.81372,4880000.0
2007-09-06 13:32:00,3.81512,3.81512,3.80616,3.81283,4890000.0
2007-09-06 13:33:00,3.8113,3.81709,3.80775,3.8106,10900000.0
2007-09-06 13:34:00,3.81135,3.8151,3.80745,3.81007,6400000.0
2007-09-06 13:35:00,3.81102,3.8123,3.80123,3.81111,5260000.0
2007-09-06 13:36:00,3.80983,3.81417,3.80295,3.81417,6760000.0
2007-09-06 13:37:00,3.8139,3.8152,3.80544,3.81369,6390000.0
2007-09-06 13:38:00,3.81341,3.81477,3.80612,3.81161,7520000.0
2007-09-06 13:39:00,3.81573,3.81573,3.80834,3.80834,4140000.0
2007-09-06 13:40:00,3.80426,3.81512,3.7967,3.81512,5280000.0
2007-09-06 13:41:00,3.81419,3.81419,3.80181,3.80181,6020000.0
2007-09-06 13:42:00,3.80899,3.81445,3.80445,3.81445,5270000.0
2007-09-06 13:43:00,3.81008,3.81641,3.80642,3.81641,5270000.0
2007-09-06 13:44:00,3.8157,3.81663,3.80629,3.81076,9390000.0
2007-09-06 13:45:00,3.81254,3.81366,3.80473,3.80991,6770000.0
2007-09-06 13:46:00,3.80616,3.81516,3.80554,3.81516,9760000.0
2007-09-06 13:47:00,3.81534,3.81597,3.81002,3.81088,5630000.0
2007-09-06 13:48:00,3.80931,3.81627,3.80649,3.81619,5640000.0
2007-09-06 13:49:00,3.81111,3.81767,3.81111,3.81571,5630000.0
2007-09-06 13:50:00,3.81511,3.81647,3.80716,3.81088,7510000.0
2007-09-06 13:51:00,3.81546,3.81546,3.8073,3.81092,4510000.0
2007-09-06 13:52:00,3.80934,3.81496,3.80867,3.80883,5640000.0
2007-09-06 13:53:00,3.8113,3.81937,3.80813,3.81108,9390000.0
2007-09-06 13:54:00,3.81555,3.81555,3.80404,3.80625,12790000.0
2007-09-06 13:55:00,3.81267,3.81584,3.808,3.81584,7140000.0
2007-09-06 13:56:00,3.81601,3.81746,3.81041,3.81746,4880000.0
2007-09-06 13:57:00,3.8118,3.81508,3.80565,3.81164,6380000.0
2007-09-06 13:58:00,3.80656,3.81641,3.80558,3.81641,4890000.0
2007-09-06 13:59:00,3.8139,3.81628,3.8097,3.8135,6770000.0
2007-09-06 14:00:00,3.81293,3.81595,3.80309,3.81595,11270000.0
2007-09-06 14:01:00,3.81127,3.81654,3.80509,3.81487,4880000.0
2007-09-06 14:02:00,3.81215,3.8194,3.80733,3.81111,5280000.0
2007-09-06 14:03:00,3.81455,3.81603,3.80554,3.81256,12390000.0
2007-09-06 14:04:00,3.8139,3.81465,3.80497,3.80497,5250000.0
2007-09-06 14:05:00,3.80218,3.81615,3.80218,3.81284,6000000.0
2007-09-06 14:06:00,3.81459,3.81459,3.8046,3.81098,7540000.0
2007-09-06 14:07:00,3.8188,3.81993,3.80929,3.81756,6760000.0
2007-09-06 14:08:00,3.80636,3.81594,3.80576,3.81594,4520000.0
2007-09-06 14:09:00,3.81029,3.81468,3.8072,3.81044,5630000.0
2007-09-06 14:10:00,3.81218,3.81218,3.7922,3.80455,6020000.0
2007-09-06 14:11:00,3.81461,3.81492,3.80427,3.81121,6770000.0
2007-09-06 14:12:00,3.80923,3.81438,3.8043,3.81414,5650000.0
2007-09-06 14:13:00,3.81193,3.81669,3.80839,3.81647,6390000.0
2007-09-06 14:14:00,3.81575,3.81592,3.80562,3.81378,4140000.0
2007-09-06 14:15:00,3.81397,3.81397,3.80137,3.81221,9020000.0
2007-09-06 14:16:00,3.81652,3.81757,3.80858,3.81717,6760000.0
2007-09-06 14:17:00,3.81254,3.81546,3.80597,3.81443,5270000.0
2007-09-06 14:18:00,3.81192,3.81998,3.80779,3.81532,5270000.0
2007-09-06 14:19:00,3.81537,3.81544,3.80947,3.81288,4520000.0
2007-09-06 14:20:00,3.80387,3.81216,3.80387,3.80467,5250000.0
2007-09-06 14:21:00,3.81102,3.81501,3.808,3.81501,5640000.0
2007-09-06 14:22:00,3.80973,3.81375,3.80552,3.80552,6770000.0
2007-09-06 14:23:00,3.81154,3.81716,3.81083,3.81083,7140000.0
2007-09-06 14:24:00,3.80966,3.81408,3.80136,3.81238,9390000.0
2007-09-06 14:25:00,3.81157,3.81157,3.79986,3.80469,10520000.0
2007-09-06 14:26:00,3.80932,3.81287,3.80687,3.80865,4890000.0
2007-09-06 14:27:00,3.81464,3.81481,3.80425,3.81481,5640000.0
2007-09-06 14:28:00,3.80958,3.81456,3.80848,3.8109,7140000.0
2007-09-06 14:29:00,3.81344,3.81579,3.8074,3.81579,4510000.0
2007-09-06 14:30:00,3.8126,3.81536,3.7987,3.81536,7520000.0
2007-09-06 14:31:00,3.80971,3.81606,3.80971,3.81566,6390000.0
2007-09-06 14:32:00,3.80582,3.81562,3.80412,3.8145,7150000.0
2007-09-06 14:33:00,3.81511,3.81511,3.80556,3.81413,6770000.0
2007-09-06 14:34:00,3.80924,3.81349,3.80882,3.81349,4880000.0
2007-09-06 14:35:00,3.81041,3.81311,3.79778,3.81311,5640000.0
2007-09-06 14:36:00,3.81412,3.81728,3.80593,3.81501,7500000.0
2007-09-06 14:37:00,3.81084,3.81415,3.80895,3.80895,3770000.0
2007-09-06 14:38:00,3.81478,3.81567,3.80996,3.81567,6390000.0
2007-09-06 14:39:00,3.80843,3.81549,3.80793,3.81372,5260000.0
2007-09-06 14:40:00,3.8081,3.81108,3.80256,3.80828,5260000.0
2007-09-06 14:41:00,3.81056,3.81271,3.80318,3.81202,4510000.0
2007-09-06 14:42:00,3.81437,3.81584,3.80637,3.80979,8250000.0
2007-09-06 14:43:00,3.81336,3.81382,3.80416,3.81382,6760000.0
2007-09-06 14:44:00,3.81341,3.81426,3.80534,3.81185,8270000.0
2007-09-06 14:45:00,3.81183,3.81226,3.79926,3.80492,5660000.0
2007-09-06 14:46:00,3.81119,3.8136,3.80375,3.81202,6010000.0
2007-09-06 14:47:00,3.80737,3.81707,3.80633,3.8142,7510000.0
2007-09-06 14:48:00,3.81357,3.81529,3.80693,3.81307,5260000.0
2007-09-06 14:49:00,3.81485,3.81485,3.80707,3.81339,6020000.0
2007-09-06 14:50:00,3.80936,3.81462,3.80889,3.81462,9020000.0
2007-09-06 14:51:00,3.79721,3.81336,3.79721,3.80913,5260000.0
2007-09-06 14:52:00,3.81448,3.81448,3.80399,3.80458,4890000.0
2007-09-06 14:53:00,3.8127,3.81504,3.80517,3.81397,6400000.0
2007-09-06 14:54:00,3.80818,3.81467,3.80706,3.81363,6380000.0
2007-09-06 14:55:00,3.81341,3.81367,3.80494,3.81047,6020000.0
2007-09-06 14:56:00,3.80039,3.80861,3.79993,3.8009,5640000.0
2007-09-06 14:57:00,3.80822,3.81253,3.80417,3.81253,5280000.0
2007-09-06 14:58:00,3.80214,3.8109,3.79925,3.802,5630000.0
2007-09-06 14:59:00,3.80932,3.8115,3.80012,3.803,9800000.0
2007-09-06 15:00:00,3.81225,3.81312,3.80688,3.8089,10140000.0
2007-09-06 15:01:00,3.81206,3.81265,3.7982,3.81069,6780000.0
2007-09-06 15:02:00,3.80673,3.81261,3.80333,3.81172,6030000.0
2007-09-06 15:03:00,3.81342,3.81342,3.80517,3.80652,5640000.0
2007-09-06 15:04:00,3.80822,3.81241,3.80217,3.81192,7540000.0
2007-09-06 15:05:00,3.80179,3.81171,3.80168,3.81171,5260000.0
2007-09-06 15:06:00,3.80774,3.81045,3.79624,3.81045,9000000.0
2007-09-06 15:07:00,3.80341,3.81195,3.80341,3.81195,4520000.0
2007-09-06 15:08:00,3.8118,3.81265,3.80727,3.80775,5260000.0
2007-09-06 15:09:00,3.81343,3.81343,3.80349,3.80349,6390000.0
2007-09-06 15:10:00,3.81199,3.81284,3.80304,3.81284,7140000.0
2007-09-06 15:11:00,3.79882,3.81063,3.79882,3.80874,5260000.0
2007-09-06 15:12:00,3.80788,3.81267,3.80788,3.8118,4150000.0
2007-09-06 15:13:00,3.81305,3.81305,3.80363,3.80512,4510000.0
2007-09-06 15:14:00,3.81245,3.81392,3.80385,3.81151,12050000.0
2007-09-06 15:15:00,3.80914,3.81209,3.80515,3.80515,4510000.0
2007-09-06 15:16:00,3.80375,3.8116,3.79654,3.8116,4890000.0
2007-09-06 15:17:00,3.81273,3.81273,3.80085,3.8123,8280000.0
2007-09-06 15:18:00,3.8117,3.81203,3.80176,3.81189,7500000.0
2007-09-06 15:19:00,3.80819,3.81233,3.80194,3.80194,4510000.0
2007-09-06 15:20:00,3.81182,3.81182,3.80122,3.80635,4890000.0
2007-09-06 15:21:00,3.80473,3.80927,3.7926,3.80594,7900000.0
2007-09-06 15:22:00,3.80869,3.81353,3.80805,3.81337,4510000.0
2007-09-06 15:23:00,3.80958,3.81243,3.80173,3.81243,6030000.0
2007-09-06 15:24:00,3.80711,3.8107,3.80086,3.81016,6390000.0
2007-09-06 15:25:00,3.81242,3.81242,3.80641,3.8075,4510000.0
2007-09-06 15:26:00,3.81238,3.81238,3.79293,3.80994,6390000.0
2007-09-06 15:27:00,3.8066,3.81209,3.79977,3.80695,10510000.0
2007-09-06 15:28:00,3.80873,3.8128,3.80747,3.80951,4510000.0
2007-09-06 15:29:00,3.80891,3.81228,3.80264,3.80308,5260000.0
2007-09-06 15:30:00,3.81278,3.81278,3.80519,3.80554,7900000.0
2007-09-06 15:31:00,3.8088,3.81138,3.79668,3.80455,7140000.0
2007-09-06 15:32:00,3.80904,3.81028,3.80066,3.81028,4140000.0
2007-09-06 15:33:00,3.81169,3.81174,3.80473,3.81171,4510000.0
2007-09-06 15:34:00,3.80877,3.81133,3.80408,3.809,7880000.0
2007-09-06 15:35:00,3.80713,3.81381,3.80654,3.80654,6020000.0
2007-09-06 15:36:00,3.80947,3.80947,3.79326,3.80687,6760000.0
2007-09-06 15:37:00,3.81037,3.81101,3.8018,3.8018,5260000.0
2007-09-06 15:38:00,3.80606,3.80909,3.79954,3.80909,6390000.0
2007-09-06 15:39:00,3.81182,3.81182,3.80482,3.8102,5260000.0
2007-09-06 15:40:00,3.81013,3.81087,3.80107,3.81087,6020000.0
2007-09-06 15:41:00,3.80614,3.81121,3.7939,3.81121,7530000.0
2007-09-06 15:42:00,3.80714,3.81196,3.8049,3.8049,5260000.0
2007-09-06 15:43:00,3.80215,3.81158,3.80215,3.80825,4140000.0
2007-09-06 15:44:00,3.80918,3.81047,3.79989,3.81023,6770000.0
2007-09-06 15:45:00,3.80839,3.81048,3.80074,3.81048,4880000.0
2007-09-06 15:46:00,3.81124,3.81158,3.80196,3.81158,4890000.0
2007-09-06 15:47:00,3.80209,3.81075,3.80209,3.8057,6760000.0
2007-09-06 15:48:00,3.80767,3.812,3.80549,3.81062,6760000.0
2007-09-06 15:49:00,3.80675,3.8106,3.80208,3.80586,4510000.0
2007-09-06 15:50:00,3.81136,3.81156,3.8038,3.81156,5630000.0
2007-09-06 15:51:00,3.8065,3.80992,3.80438,3.80901,7510000.0
2007-09-06 15:52:00,3.8085,3.81295,3.80582,3.81037,5640000.0
2007-09-06 15:53:00,3.80536,3.81367,3.80259,3.80789,6770000.0
2007-09-06 15:54:00,3.80767,3.81368,3.80655,3.80927,5660000.0
2007-09-06 15:55:00,3.80858,3.81069,3.80441,3.81044,4880000.0
2007-09-06 15:56:00,3.81205,3.81228,3.80674,3.81131,4890000.0
2007-09-06 15:57:00,3.80438,3.81245,3.80239,3.81245,5260000.0
2007-09-06 15:58:00,3.81023,3.81174,3.80873,3.8117,7510000.0
2007-09-06 15:59:00,3.80864,3.81268,3.80698,3.81268,10520000.0
2007-09-06 16:00:00,3.81174,3.81174,3.80553,3.8117,5630000.0
2007-09-06 16:01:00,3.81015,3.81486,3.80246,3.80816,9390000.0
2007-09-06 16:02:00,3.80691,3.8124,3.80691,3.8124,5630000.0
2007-09-06 16:03:00,3.80813,3.81144,3.80813,3.81144,5260000.0
2007-09-06 16:04:00,3.80731,3.81087,3.80019,3.81087,6380000.0
2007-09-06 16:05:00,3.80689,3.81174,3.8054,3.81174,6010000.0
2007-09-06 16:06:00,3.81121,3.81194,3.80003,3.80615,9020000.0
2007-09-06 16:07:00,3.81,3.81287,3.80592,3.81287,4140000.0
2007-09-06 16:08:00,3.80724,3.81188,3.80196,3.8109,6390000.0
2007-09-06 16:09:00,3.80921,3.81322,3.8062,3.80725,8260000.0
2007-09-06 16:10:00,3.8121,3.8121,3.79909,3.81182,10900000.0
2007-09-06 16:11:00,3.81331,3.81331,3.8075,3.81157,7510000.0
2007-09-06 16:12:00,3.8062,3.81319,3.80537,3.81212,7150000.0
2007-09-06 16:13:00,3.81187,3.81225,3.806,3.81217,6010000.0
2007-09-06 16:14:00,3.8139,3.81548,3.805,3.81284,4140000.0
2007-09-06 16:15:00,3.81087,3.81134,3.80573,3.80573,4880000.0
2007-09-06 16:16:00,3.81312,3.81312,3.80394,3.81214,6760000.0
2007-09-06 16:17:00,3.80957,3.81283,3.80556,3.81232,4140000.0
2007-09-06 16:18:00,3.80764,3.81332,3.80126,3.81229,9760000.0
2007-09-06 16:19:00,3.81142,3.81406,3.81056,3.81406,5260000.0
2007-09-06 16:20:00,3.8086,3.81248,3.80436,3.8117,7130000.0
2007-09-06 16:21:00,3.81494,3.81494,3.80895,3.81042,5640000.0
2007-09-06 16:22:00,3.81138,3.81415,3.80455,3.81349,4140000.0
2007-09-06 16:23:00,3.81362,3.81459,3.81267,3.81443,7130000.0
2007-09-06 16:24:00,3.80953,3.81339,3.80656,3.81339,7140000.0
2007-09-06 16:25:00,3.81305,3.81452,3.80885,3.81452,4510000.0
2007-09-06 16:26:00,3.81388,3.81388,3.80288,3.81217,4520000.0
2007-09-06 16:27:00,3.80994,3.81293,3.80402,3.81197,11650000.0
2007-09-06 16:28:00,3.81446,3.81446,3.80775,3.81315,7880000.0
2007-09-06 16:29:00,3.81449,3.81449,3.8083,3.81082,4890000.0
2007-09-06 16:30:00,3.81411,3.81411,3.80698,3.81334,6760000.0
2007-09-06 16:31:00,3.8128,3.81426,3.80643,3.80874,10530000.0
2007-09-06 16:32:00,3.8136,3.8136,3.80425,3.80921,4520000.0
2007-09-06 16:33:00,3.81064,3.81366,3.80712,3.81366,6010000.0
2007-09-06 16:34:00,3.81222,3.81395,3.80318,3.81395,6010000.0
2007-09-06 16:35:00,3.81141,3.8129,3.80286,3.80329,12030000.0
2007-09-06 16:36:00,3.8124,3.81393,3.8039,3.8039,7140000.0
2007-09-06 16:37:00,3.81026,3.81453,3.80891,3.80891,5640000.0
2007-09-06 16:38:00,3.80461,3.81178,3.79916,3.81178,10520000.0
2007-09-06 16:39:00,3.8108,3.8149,3.80473,3.81087,6760000.0
2007-09-06 16:40:00,3.81348,3.81348,3.80385,3.81302,4150000.0
2007-09-06 16:41:00,3.80778,3.81421,3.80405,3.81397,7130000.0
2007-09-06 16:42:00,3.80805,3.8127,3.80293,3.81196,4890000.0
2007-09-06 16:43:00,3.80807,3.81395,3.80801,3.81269,4880000.0
2007-09-06 16:44:00,3.80832,3.81422,3.80445,3.81422,5260000.0
2007-09-06 16:45:00,3.80802,3.81644,3.80469,3.8111,7130000.0
2007-09-06 16:46:00,3.80164,3.81285,3.80164,3.81285,6770000.0
2007-09-06 16:47:00,3.8079,3.81591,3.80717,3.80972,6020000.0
2007-09-06 16:48:00,3.80499,3.81342,3.80499,3.81219,4880000.0
2007-09-06 16:49:00,3.81479,3.81479,3.80407,3.81261,7890000.0
2007-09-06 16:50:00,3.81442,3.81442,3.80719,3.81347,4880000.0
2007-09-06 16:51:00,3.81175,3.81175,3.79776,3.81079,6390000.0
2007-09-06 16:52:00,3.80112,3.81276,3.80112,3.81276,6770000.0
2007-09-06 16:53:00,3.81377,3.81377,3.80779,3.80779,5630000.0
2007-09-06 16:54:00,3.80366,3.81259,3.80366,3.80963,6390000.0
2007-09-06 16:55:00,3.81309,3.81309,3.80325,3.81192,5260000.0
2007-09-06 16:56:00,3.808,3.81381,3.80461,3.80461,6390000.0
2007-09-06 16:57:00,3.80845,3.81085,3.80067,3.80067,4510000.0
2007-09-06 16:58:00,3.80659,3.81203,3.80659,3.8112,5280000.0
2007-09-06 16:59:00,3.81288,3.81289,3.80254,3.81118,9770000.0
2007-09-06 17:00:00,3.81353,3.81365,3.8031,3.8031,7520000.0
2007-09-06 17:01:00,3.81196,3.81478,3.80439,3.81075,6770000.0
2007-09-06 17:02:00,3.80555,3.81212,3.80464,3.8065,5270000.0
2007-09-06 17:03:00,3.80873,3.81104,3.8031,3.80813,4140000.0
2007-09-06 17:04:00,3.80835,3.81133,3.80149,3.80631,5270000.0
2007-09-06 17:05:00,3.80696,3.81181,3.80356,3.80576,6000000.0
2007-09-06 17:06:00,3.81262,3.81262,3.80337,3.80337,6030000.0
2007-09-06 17:07:00,3.81182,3.81262,3.80655,3.8125,7900000.0
2007-09-06 17:08:00,3.8067,3.8118,3.80153,3.8118,5270000.0
2007-09-06 17:09:00,3.8126,3.81272,3.80131,3.81065,8640000.0
2007-09-06 17:10:00,3.81285,3.81285,3.80428,3.81211,5630000.0
2007-09-06 17:11:00,3.80668,3.81402,3.80376,3.80912,7130000.0
2007-09-06 17:12:00,3.81249,3.81249,3.80563,3.80809,5270000.0
2007-09-06 17:13:00,3.81241,3.81241,3.80611,3.80888,4890000.0
2007-09-06 17:14:00,3.8096,3.81596,3.80744,3.81068,10910000.0
2007-09-06 17:15:00,3.81216,3.81216,3.80309,3.8088,12390000.0
2007-09-06 17:16:00,3.80575,3.81279,3.80556,3.81079,6400000.0
2007-09-06 17:17:00,3.80994,3.81187,3.80494,3.80494,6390000.0
2007-09-06 17:18:00,3.80929,3.81034,3.79962,3.80164,3400000.0
2007-09-06 17:19:00,3.80126,3.81226,3.80126,3.81083,4520000.0
2007-09-06 17:20:00,3.81105,3.81259,3.80344,3.81015,3770000.0
2007-09-06 17:21:00,3.80939,3.81053,3.80127,3.8069,6390000.0
2007-09-06 17:22:00,3.80614,3.81389,3.80416,3.8129,10910000.0
2007-09-06 17:23:00,3.81074,3.81139,3.80437,3.81139,5630000.0
2007-09-06 17:24:00,3.80617,3.81209,3.80473,3.81126,10520000.0
2007-09-06 17:25:00,3.80677,3.81399,3.8027,3.80336,7880000.0
2007-09-06 17:26:00,3.81203,3.81203,3.80456,3.81141,6760000.0
2007-09-06 17:27:00,3.81096,3.81125,3.80517,3.80517,9010000.0
2007-09-06 17:28:00,3.80598,3.80841,3.79917,3.80746,6770000.0
2007-09-06 17:29:00,3.80807,3.80944,3.79636,3.80944,7510000.0
2007-09-06 17:30:00,3.80906,3.80906,3.79491,3.79669,5640000.0
2007-09-06 17:31:00,3.80861,3.80861,3.79745,3.79994,7520000.0
2007-09-06 17:32:00,3.80561,3.81152,3.80561,3.81014,6400000.0
2007-09-06 17:33:00,3.80744,3.81013,3.79948,3.80535,10170000.0
2007-09-06 17:34:00,3.80058,3.80826,3.80058,3.80455,4510000.0
2007-09-06 17:35:00,3.80922,3.81117,3.80097,3.81117,8650000.0
2007-09-06 17:36:00,3.80649,3.81038,3.80086,3.80374,3770000.0
2007-09-06 17:37:00,3.80202,3.80905,3.79969,3.80382,6020000.0
2007-09-06 17:38:00,3.8064,3.8119,3.79942,3.81187,13540000.0
2007-09-06 17:39:00,3.80815,3.81149,3.80148,3.80802,8270000.0
2007-09-06 17:40:00,3.80899,3.81534,3.80071,3.80071,10890000.0
2007-09-06 17:41:00,3.81194,3.81194,3.80172,3.80674,5640000.0
2007-09-06 17:42:00,3.8034,3.81784,3.8034,3.8088,11290000.0
2007-09-06 17:43:00,3.80348,3.81044,3.79963,3.80702,12790000.0
2007-09-06 17:44:00,3.81177,3.81177,3.80473,3.80537,4140000.0
2007-09-06 17:45:00,3.8064,3.81224,3.80003,3.81221,8280000.0
2007-09-06 17:46:00,3.80662,3.81058,3.80237,3.81042,6000000.0
2007-09-06 17:47:00,3.80781,3.81081,3.80541,3.80635,6780000.0
2007-09-06 17:48:00,3.81182,3.81182,3.80598,3.8064,3400000.0
2007-09-06 17:49:00,3.80953,3.81052,3.80552,3.80945,4880000.0
2007-09-06 17:50:00,3.80171,3.81315,3.80171,3.80798,7140000.0
2007-09-06 17:51:00,3.80126,3.80918,3.79956,3.80612,6400000.0
2007-09-06 17:52:00,3.81072,3.81118,3.80546,3.80964,6020000.0
2007-09-06 17:53:00,3.81073,3.81073,3.80152,3.80986,6380000.0
2007-09-06 17:54:00,3.8068,3.8125,3.79845,3.8119,5640000.0
2007-09-06 17:55:00,3.80704,3.81168,3.79972,3.81168,8640000.0
2007-09-06 17:56:00,3.80924,3.81129,3.79905,3.80464,6760000.0
2007-09-06 17:57:00,3.80516,3.81026,3.79958,3.80595,8650000.0
2007-09-06 17:58:00,3.80976,3.81123,3.80198,3.80978,9760000.0
2007-09-06 17:59:00,3.81023,3.81124,3.80007,3.8098,9790000.0
2007-09-06 18:00:00,3.81066,3.81087,3.80014,3.80558,14270000.0
2007-09-06 18:01:00,3.81151,3.81151,3.80372,3.804,4140000.0
2007-09-06 18:02:00,3.81042,3.81148,3.80152,3.81051,10520000.0
2007-09-06 18:03:00,3.81097,3.81097,3.80079,3.80098,3410000.0
2007-09-06 18:04:00,3.80608,3.81023,3.7999,3.80381,8660000.0
2007-09-06 18:05:00,3.80987,3.81147,3.80149,3.81044,10140000.0
2007-09-06 18:06:00,3.80537,3.81143,3.80184,3.81118,7510000.0
2007-09-06 18:07:00,3.80663,3.81106,3.80385,3.80385,5260000.0
2007-09-06 18:08:00,3.80496,3.80908,3.79934,3.80908,6770000.0
2007-09-06 18:09:00,3.80947,3.81106,3.8066,3.81101,4880000.0
2007-09-06 18:10:00,3.80988,3.80988,3.79917,3.80901,6000000.0
2007-09-06 18:11:00,3.81069,3.81069,3.80426,3.80594,4510000.0
2007-09-06 18:12:00,3.81118,3.81125,3.80171,3.80843,10150000.0
2007-09-06 18:13:00,3.81049,3.81049,3.80393,3.80393,5250000.0
2007-09-06 18:14:00,3.81005,3.81015,3.80023,3.80901,10520000.0
2007-09-06 18:15:00,3.8066,3.81348,3.80391,3.81205,8630000.0
2007-09-06 18:16:00,3.80222,3.8139,3.80222,3.80562,9020000.0
2007-09-06 18:17:00,3.80795,3.81045,3.8051,3.80906,4880000.0
2007-09-06 18:18:00,3.80627,3.80972,3.80415,3.80972,4510000.0
2007-09-06 18:19:00,3.80499,3.80812,3.79696,3.80471,6760000.0
2007-09-06 18:20:00,3.80495,3.80877,3.80172,3.80172,5250000.0
2007-09-06 18:21:00,3.80735,3.80735,3.79598,3.8042,11640000.0
2007-09-06 18:22:00,3.81018,3.81379,3.80383,3.8093,6760000.0
2007-09-06 18:23:00,3.80929,3.80995,3.80399,3.80552,3770000.0
2007-09-06 18:24:00,3.81086,3.81294,3.80216,3.81083,17640000.0
2007-09-06 18:25:00,3.80598,3.81183,3.80194,3.80413,6770000.0
2007-09-06 18:26:00,3.80972,3.814,3.80351,3.8058,8660000.0
2007-09-06 18:27:00,3.80351,3.81082,3.80351,3.80727,4880000.0
2007-09-06 18:28:00,3.80924,3.80924,3.80327,3.8078,5250000.0
2007-09-06 18:29:00,3.80951,3.81009,3.79949,3.80805,7880000.0
2007-09-06 18:30:00,3.81053,3.81076,3.80346,3.81024,6760000.0
2007-09-06 18:31:00,3.80448,3.8119,3.80448,3.81,5260000.0
2007-09-06 18:32:00,3.80987,3.81036,3.80067,3.80067,4890000.0
2007-09-06 18:33:00,3.80683,3.81172,3.8014,3.80942,7880000.0
2007-09-06 18:34:00,3.80207,3.81532,3.80207,3.80987,4520000.0
2007-09-06 18:35:00,3.80011,3.80922,3.79996,3.80922,9020000.0
2007-09-06 18:36:00,3.8042,3.80986,3.80009,3.80986,4140000.0
2007-09-06 18:37:00,3.80246,3.8099,3.79995,3.80494,10160000.0
2007-09-06 18:38:00,3.80394,3.81191,3.80353,3.80461,10150000.0
2007-09-06 18:40:00,3.80161,3.80807,3.80161,3.80737,4890000.0
2007-09-06 18:41:00,3.8086,3.81099,3.80268,3.80899,5630000.0
2007-09-06 18:42:00,3.80545,3.8113,3.80128,3.8058,7890000.0
2007-09-06 18:43:00,3.80877,3.80877,3.80208,3.80668,4140000.0
2007-09-06 18:44:00,3.80904,3.8108,3.80073,3.8104,4510000.0
2007-09-06 18:45:00,3.80547,3.8125,3.80139,3.81152,6400000.0
2007-09-06 18:46:00,3.80599,3.81317,3.80355,3.81127,7880000.0
2007-09-06 18:47:00,3.80922,3.81087,3.80102,3.81052,4900000.0
2007-09-06 18:48:00,3.80483,3.80971,3.80483,3.80719,6760000.0
2007-09-06 18:49:00,3.80092,3.80937,3.79573,3.80705,5270000.0
2007-09-06 18:50:00,3.80521,3.80973,3.80029,3.804,7150000.0
2007-09-06 18:51:00,3.80848,3.81009,3.79955,3.80434,4890000.0
2007-09-06 18:52:00,3.80466,3.81133,3.80116,3.81015,7510000.0
2007-09-06 18:53:00,3.80436,3.8071,3.79746,3.79821,9010000.0
2007-09-06 18:54:00,3.80805,3.80805,3.79947,3.80492,8650000.0
2007-09-06 18:55:00,3.79915,3.8086,3.79915,3.80494,4890000.0
2007-09-06 18:56:00,3.80138,3.80671,3.79991,3.80632,4890000.0
2007-09-06 18:57:00,3.80686,3.8071,3.79848,3.80277,4140000.0
2007-09-06 18:58:00,3.80617,3.81205,3.79928,3.80774,7510000.0
2007-09-06 18:59:00,3.80314,3.80718,3.80132,3.80265,6390000.0
2007-09-06 19:00:00,3.80832,3.80832,3.79868,3.80276,9400000.0
2007-09-06 19:01:00,3.80744,3.80744,3.80128,3.80373,5640000.0
2007-09-06 19:02:00,3.80789,3.80789,3.80225,3.80728,4510000.0
2007-09-06 19:03:00,3.80782,3.80885,3.80235,3.80753,4890000.0
2007-09-06 19:04:00,3.8068,3.8068,3.79457,3.79898,6400000.0
2007-09-06 19:05:00,3.8058,3.8058,3.79446,3.80274,4890000.0
2007-09-06 19:06:00,3.80563,3.80563,3.79499,3.8021,4510000.0
2007-09-06 19:07:00,3.80487,3.80492,3.7962,3.80439,4880000.0
2007-09-06 19:08:00,3.80348,3.80348,3.79563,3.79709,6770000.0
2007-09-06 19:09:00,3.80307,3.80427,3.79887,3.80323,7140000.0
2007-09-06 19:10:00,3.80176,3.80572,3.79751,3.80372,5640000.0
2007-09-06 19:11:00,3.802,3.80475,3.79448,3.80241,4890000.0
2007-09-06 19:12:00,3.80497,3.80497,3.79768,3.8004,4140000.0
2007-09-06 19:13:00,3.80297,3.80433,3.79851,3.80135,4520000.0
2007-09-06 19:14:00,3.79871,3.80481,3.79871,3.80481,3770000.0
2007-09-06 19:15:00,3.80641,3.80641,3.79507,3.79882,5640000.0
2007-09-06 19:16:00,3.79858,3.80415,3.79464,3.7954,7140000.0
2007-09-06 19:17:00,3.80023,3.806,3.80023,3.80425,4890000.0
2007-09-06 19:18:00,3.79801,3.80348,3.79494,3.8023,4140000.0
2007-09-06 19:19:00,3.79901,3.80614,3.79739,3.80614,5630000.0
2007-09-06 19:20:00,3.79044,3.80269,3.79044,3.79778,6030000.0
2007-09-06 19:21:00,3.8024,3.80458,3.79542,3.80458,5260000.0
2007-09-06 19:22:00,3.80427,3.80574,3.79575,3.80297,7530000.0
2007-09-06 19:23:00,3.8046,3.80555,3.799,3.799,4140000.0
2007-09-06 19:24:00,3.80439,3.80439,3.79719,3.80277,6390000.0
2007-09-06 19:25:00,3.79943,3.80546,3.79629,3.80474,6380000.0
2007-09-06 19:26:00,3.79903,3.80608,3.79656,3.80456,7520000.0
2007-09-06 19:27:00,3.80366,3.80366,3.79544,3.79955,4140000.0
2007-09-06 19:28:00,3.80267,3.80469,3.79985,3.80368,4880000.0
2007-09-06 19:30:00,3.79837,3.80933,3.79628,3.80746,10170000.0
2007-09-06 19:31:00,3.80501,3.80567,3.79612,3.80347,4520000.0
2007-09-06 19:32:00,3.80405,3.80569,3.79836,3.80448,4890000.0
2007-09-06 19:33:00,3.8026,3.80344,3.79721,3.79917,4880000.0
2007-09-06 19:34:00,3.80242,3.80526,3.79985,3.79996,4530000.0
2007-09-06 19:36:00,3.80185,3.80185,3.79216,3.79313,4880000.0
2007-09-06 19:37:00,3.79994,3.80619,3.79556,3.80399,5630000.0
2007-09-06 19:38:00,3.80182,3.8059,3.79779,3.79779,3400000.0
2007-09-06 19:39:00,3.80487,3.80619,3.79621,3.79621,5650000.0
2007-09-06 19:40:00,3.80003,3.80627,3.79897,3.80476,5640000.0
2007-09-06 19:41:00,3.80385,3.80595,3.79451,3.80065,7140000.0
2007-09-06 19:42:00,3.80393,3.80454,3.79873,3.79873,4140000.0
2007-09-06 19:44:00,3.79887,3.80551,3.79754,3.80551,7130000.0
2007-09-06 19:45:00,3.79663,3.8051,3.79413,3.80429,16900000.0
2007-09-06 19:46:00,3.79661,3.80754,3.79661,3.80569,8280000.0
2007-09-06 19:47:00,3.80417,3.80691,3.7984,3.7984,7130000.0
2007-09-06 19:48:00,3.80223,3.80347,3.79787,3.80245,4890000.0
2007-09-06 19:49:00,3.7946,3.804,3.7946,3.79729,5630000.0
2007-09-06 19:50:00,3.79692,3.80337,3.79458,3.80337,4890000.0
2007-09-06 19:51:00,3.79853,3.80382,3.79442,3.79442,4510000.0
2007-09-06 19:52:00,3.804,3.80408,3.7986,3.7986,3380000.0
2007-09-06 19:53:00,3.79967,3.80286,3.79766,3.79766,4140000.0
2007-09-06 19:54:00,3.79905,3.80469,3.79905,3.80271,4520000.0
2007-09-06 19:55:00,3.79519,3.80744,3.79519,3.80011,4890000.0
2007-09-06 19:56:00,3.80388,3.80388,3.79681,3.80302,4520000.0
2007-09-06 19:57:00,3.80285,3.80323,3.79352,3.80205,3390000.0
2007-09-06 19:58:00,3.80345,3.80345,3.79688,3.79773,5260000.0
2007-09-06 19:59:00,3.80575,3.80575,3.79777,3.79893,5630000.0
2007-09-06 20:00:00,3.8034,3.80504,3.79667,3.80285,6760000.0
2007-09-06 20:01:00,3.79929,3.80229,3.79668,3.80229,3380000.0
2007-09-06 20:02:00,3.80461,3.80461,3.79725,3.80338,6390000.0
2007-09-06 20:03:00,3.80263,3.80263,3.79184,3.79274,4880000.0
2007-09-06 20:04:00,3.79802,3.80664,3.79645,3.8053,6770000.0
2007-09-06 20:05:00,3.79663,3.80335,3.79663,3.80326,4520000.0
2007-09-06 20:06:00,3.79831,3.79847,3.79831,3.79847,1880000.0
2007-09-06 20:07:00,3.80334,3.80334,3.79344,3.80305,4510000.0
2007-09-06 20:08:00,3.79407,3.80376,3.79407,3.80374,5250000.0
2007-09-06 20:09:00,3.80414,3.80458,3.7975,3.8038,4880000.0
2007-09-06 20:10:00,3.80352,3.80396,3.79468,3.80396,3010000.0
2007-09-06 20:11:00,3.80222,3.8025,3.80222,3.8025,1500000.0
2007-09-06 20:12:00,3.80376,3.80376,3.7981,3.80182,3010000.0
2007-09-06 20:13:00,3.79883,3.80306,3.7953,3.79981,5250000.0
2007-09-06 20:14:00,3.79849,3.80335,3.79213,3.80335,12010000.0
2007-09-06 20:15:00,3.80224,3.80544,3.80127,3.80544,1880000.0
2007-09-06 20:19:00,3.80269,3.80453,3.79453,3.80453,3760000.0
2007-09-06 20:20:00,3.79538,3.80408,3.79538,3.79586,4510000.0
2007-09-06 20:21:00,3.80328,3.8039,3.79938,3.80188,3750000.0
2007-09-06 20:23:00,3.8044,3.8044,3.79896,3.79896,1510000.0
2007-09-06 20:24:00,3.7984,3.80476,3.79502,3.79977,3390000.0
2007-09-06 20:25:00,3.80429,3.80532,3.79848,3.80383,6400000.0
2007-09-06 20:26:00,3.80024,3.80505,3.79849,3.79907,5260000.0
2007-09-06 20:27:00,3.79885,3.80497,3.79848,3.80373,2640000.0
2007-09-06 20:28:00,3.79993,3.80589,3.79993,3.80472,4130000.0
2007-09-06 20:29:00,3.79837,3.80412,3.79712,3.79853,4140000.0
2007-09-06 20:30:00,3.7995,3.80584,3.79583,3.8043,5280000.0
2007-09-06 20:31:00,3.79997,3.80321,3.7939,3.7939,5640000.0
2007-09-06 20:32:00,3.79986,3.80302,3.79217,3.80302,3380000.0
2007-09-06 20:35:00,3.804,3.804,3.79803,3.80233,3760000.0
2007-09-06 20:36:00,3.80346,3.80409,3.80007,3.80346,3390000.0
2007-09-06 20:38:00,3.80182,3.80694,3.79653,3.8031,6400000.0
2007-09-06 20:39:00,3.80353,3.80385,3.79423,3.80273,5630000.0
2007-09-06 20:40:00,3.79819,3.80067,3.79106,3.79289,6010000.0
2007-09-06 20:41:00,3.7965,3.80833,3.7965,3.7996,4890000.0
2007-09-06 20:42:00,3.80453,3.80453,3.79637,3.79917,7530000.0
2007-09-06 20:43:00,3.80324,3.80324,3.79313,3.79826,7880000.0
2007-09-06 20:44:00,3.79852,3.80384,3.79423,3.80382,9400000.0
2007-09-06 20:45:00,3.8041,3.8046,3.79427,3.79444,7890000.0
2007-09-06 20:46:00,3.79864,3.80335,3.79864,3.80335,2640000.0
2007-09-06 20:49:00,3.80402,3.80402,3.7961,3.80321,3400000.0
2007-09-06 20:50:00,3.79821,3.80336,3.79734,3.8031,6420000.0
2007-09-06 20:51:00,3.80214,3.8053,3.79852,3.80419,4510000.0
2007-09-06 20:52:00,3.79846,3.80407,3.79502,3.79698,10520000.0
2007-09-06 20:55:00,3.80291,3.80361,3.7949,3.80361,4880000.0
2007-09-06 20:56:00,3.79963,3.80369,3.79107,3.80109,5650000.0
2007-09-06 20:58:00,3.80363,3.80363,3.79243,3.80318,7530000.0
2007-09-06 20:59:00,3.80247,3.80304,3.79759,3.79811,5260000.0
2007-09-06 21:00:00,3.80162,3.80608,3.80106,3.804,5260000.0
2007-09-06 21:02:00,3.80418,3.80418,3.80258,3.80389,4140000.0
2007-09-06 21:03:00,3.7958,3.80593,3.7958,3.80448,3390000.0
2007-09-06 21:04:00,3.80472,3.80549,3.79509,3.79509,4890000.0
2007-09-06 21:05:00,3.80341,3.80341,3.79845,3.79845,4130000.0
2007-09-06 21:06:00,3.7981,3.80373,3.79466,3.80373,8660000.0
2007-09-06 21:07:00,3.80411,3.80414,3.79432,3.80235,4140000.0
2007-09-06 21:08:00,3.80406,3.80429,3.80298,3.80298,3010000.0
2007-09-06 21:09:00,3.79969,3.80412,3.79882,3.80396,6030000.0
2007-09-06 21:10:00,3.80455,3.80542,3.79489,3.80104,4140000.0
2007-09-06 21:11:00,3.80461,3.805,3.79936,3.805,6400000.0
2007-09-06 21:12:00,3.80048,3.80562,3.79801,3.80076,9780000.0
2007-09-06 21:13:00,3.7962,3.8068,3.7962,3.80392,4900000.0
2007-09-06 21:14:00,3.80205,3.80361,3.79396,3.79867,4500000.0
2007-09-06 21:15:00,3.802,3.80945,3.80108,3.80345,6040000.0
2007-09-06 21:17:00,3.79955,3.80491,3.79477,3.79915,6780000.0
2007-09-06 21:18:00,3.80356,3.80356,3.79869,3.79869,7890000.0
2007-09-06 21:21:00,3.80252,3.80252,3.80064,3.80064,1500000.0
2007-09-06 21:22:00,3.80126,3.80383,3.79406,3.80383,5260000.0
2007-09-06 21:25:00,3.8029,3.80492,3.80019,3.80435,4900000.0
2007-09-06 21:26:00,3.80061,3.80456,3.79495,3.80411,4150000.0
2007-09-06 21:27:00,3.80222,3.80404,3.79442,3.80229,4520000.0
2007-09-06 21:28:00,3.80373,3.80393,3.79903,3.80393,5290000.0
2007-09-06 21:30:00,3.80748,3.80748,3.79672,3.80172,12760000.0
2007-09-06 21:33:00,3.8042,3.8042,3.79278,3.80194,10150000.0
2007-09-06 21:35:00,3.79462,3.8062,3.79462,3.79887,8270000.0
2007-09-06 21:38:00,3.80343,3.80411,3.79433,3.80343,4890000.0
2007-09-06 21:39:00,3.79633,3.8067,3.79633,3.80496,3030000.0
2007-09-06 21:41:00,3.80582,3.80582,3.79552,3.80439,4880000.0
2007-09-06 21:42:00,3.80322,3.80322,3.79384,3.79384,1880000.0
2007-09-06 21:45:00,3.80732,3.80737,3.79792,3.80589,6770000.0
2007-09-06 21:46:00,3.8019,3.8019,3.79213,3.79588,5630000.0
2007-09-06 21:47:00,3.79812,3.80812,3.79812,3.80476,6760000.0
2007-09-06 21:48:00,3.80194,3.80194,3.79298,3.79298,3030000.0
2007-09-06 21:49:00,3.79561,3.80598,3.79561,3.7996,4510000.0
2007-09-06 21:50:00,3.79733,3.8003,3.79557,3.80016,2270000.0
2007-09-06 21:52:00,3.80333,3.80333,3.79457,3.79846,7510000.0
2007-09-06 21:55:00,3.8058,3.80788,3.80045,3.80729,6400000.0
2007-09-06 21:56:00,3.80507,3.80694,3.79943,3.80609,7140000.0
2007-09-06 21:57:00,3.80485,3.80485,3.79357,3.8028,9400000.0
2007-09-06 21:58:00,3.80355,3.80733,3.79752,3.80206,4890000.0
2007-09-06 21:59:00,3.80542,3.80542,3.79652,3.80449,4140000.0
2007-09-06 22:00:00,3.80721,3.80723,3.79686,3.80227,5260000.0
2007-09-06 22:01:00,3.80698,3.80816,3.79755,3.80505,7920000.0
2007-09-06 22:02:00,3.806,3.806,3.79658,3.80594,5260000.0
2007-09-06 22:04:00,3.79844,3.80729,3.79761,3.80144,5640000.0
2007-09-06 22:05:00,3.80575,3.80599,3.7958,3.80433,6000000.0
2007-09-06 22:06:00,3.80674,3.80846,3.79914,3.80159,3030000.0
2007-09-06 22:07:00,3.79973,3.80677,3.79705,3.79705,5260000.0
2007-09-06 22:12:00,3.8069,3.80811,3.79958,3.8073,5630000.0
2007-09-06 22:14:00,3.80629,3.80651,3.79734,3.80574,7130000.0
2007-09-06 22:15:00,3.80714,3.80714,3.79838,3.79838,1500000.0
2007-09-06 22:16:00,3.80576,3.80592,3.80231,3.80231,4510000.0
2007-09-06 22:18:00,3.80426,3.80536,3.79973,3.80018,4520000.0
2007-09-06 22:19:00,3.80642,3.80642,3.7939,3.80573,2640000.0
2007-09-06 22:20:00,3.80309,3.80339,3.79499,3.79499,1520000.0
2007-09-06 22:21:00,3.80539,3.80888,3.8016,3.8016,3770000.0
2007-09-06 22:22:00,3.80072,3.80593,3.79653,3.80593,6390000.0
2007-09-06 22:23:00,3.80142,3.80756,3.80142,3.80639,4140000.0
2007-09-06 22:26:00,3.80486,3.8061,3.79602,3.8004,7140000.0
2007-09-06 22:27:00,3.79814,3.8069,3.79814,3.8069,3400000.0
2007-09-06 22:28:00,3.79982,3.80521,3.79754,3.80176,7140000.0
2007-09-06 22:29:00,3.80135,3.80575,3.7959,3.8056,6770000.0
2007-09-06 22:30:00,3.80224,3.80779,3.80177,3.80241,6400000.0
2007-09-06 22:31:00,3.80139,3.8069,3.79672,3.80548,7140000.0
2007-09-06 22:32:00,3.79982,3.80563,3.79958,3.80563,2630000.0
2007-09-06 22:34:00,3.80625,3.80625,3.79397,3.79463,4890000.0
2007-09-06 22:35:00,3.80634,3.80634,3.79654,3.80545,4510000.0
2007-09-06 22:36:00,3.80408,3.80951,3.80136,3.80241,5630000.0
2007-09-06 22:37:00,3.80673,3.80721,3.79761,3.80268,5260000.0
2007-09-06 22:38:00,3.79963,3.80417,3.79958,3.80417,3000000.0
2007-09-06 22:39:00,3.80572,3.80706,3.80093,3.80367,7510000.0
2007-09-06 22:40:00,3.80629,3.80629,3.79931,3.80518,6380000.0
2007-09-06 22:41:00,3.80443,3.80443,3.7936,3.7955,5630000.0
2007-09-06 22:42:00,3.80125,3.80734,3.79714,3.80141,7880000.0
2007-09-06 22:43:00,3.80501,3.80767,3.80021,3.80021,7510000.0
2007-09-06 22:44:00,3.80663,3.80771,3.79937,3.80604,6010000.0
2007-09-06 22:45:00,3.80804,3.80804,3.79642,3.79642,5260000.0
2007-09-06 22:46:00,3.80233,3.80902,3.80233,3.8071,4880000.0
2007-09-06 22:47:00,3.80479,3.80584,3.79655,3.80067,5260000.0
2007-09-06 22:48:00,3.79955,3.80654,3.79955,3.80456,7140000.0
2007-09-06 22:49:00,3.80589,3.80853,3.79929,3.80759,7510000.0
2007-09-06 22:50:00,3.80392,3.80459,3.79769,3.80457,7890000.0
2007-09-06 22:51:00,3.80612,3.80612,3.79963,3.80442,7140000.0
2007-09-06 22:52:00,3.80374,3.80609,3.79667,3.80137,7880000.0
2007-09-06 22:53:00,3.80457,3.80629,3.79916,3.80629,4510000.0
2007-09-06 22:54:00,3.8006,3.8049,3.8006,3.80061,4510000.0
2007-09-06 22:55:00,3.80027,3.80575,3.80013,3.80565,4510000.0
2007-09-06 22:56:00,3.80085,3.80654,3.79967,3.80654,4900000.0
2007-09-06 22:57:00,3.80618,3.80859,3.79779,3.80279,7130000.0
2007-09-06 22:58:00,3.8058,3.8058,3.79913,3.80514,6390000.0
2007-09-06 22:59:00,3.80267,3.80631,3.80192,3.80538,6010000.0
2007-09-06 23:00:00,3.79644,3.80404,3.79644,3.80404,2250000.0
2007-09-06 23:01:00,3.80662,3.80662,3.79688,3.79688,4510000.0
2007-09-06 23:03:00,3.79846,3.80492,3.79722,3.80389,3770000.0
2007-09-06 23:04:00,3.80608,3.80647,3.80106,3.80647,3010000.0
2007-09-06 23:06:00,3.79792,3.80427,3.79792,3.7996,4510000.0
2007-09-06 23:07:00,3.80505,3.80505,3.79928,3.80416,5260000.0
2007-09-06 23:08:00,3.80501,3.80613,3.80365,3.80365,4880000.0
2007-09-06 23:09:00,3.80487,3.80549,3.80017,3.8041,3750000.0
2007-09-06 23:10:00,3.8004,3.80543,3.79869,3.79939,4520000.0
2007-09-06 23:11:00,3.80442,3.80442,3.79996,3.80067,4140000.0
2007-09-06 23:14:00,3.8061,3.80713,3.7973,3.80514,4510000.0
2007-09-06 23:15:00,3.80709,3.80718,3.79555,3.79967,9770000.0
2007-09-06 23:16:00,3.80242,3.80249,3.79579,3.79859,5270000.0
2007-09-06 23:21:00,3.79642,3.80106,3.79612,3.80106,4130000.0
2007-09-06 23:22:00,3.79622,3.79622,3.79622,3.79622,750000.0
2007-09-06 23:23:00,3.7972,3.80518,3.79545,3.80518,5260000.0
2007-09-06 23:24:00,3.80061,3.80572,3.79671,3.80544,6390000.0
2007-09-06 23:25:00,3.79802,3.80601,3.79739,3.80601,6010000.0
2007-09-06 23:27:00,3.80061,3.80554,3.80037,3.80419,6770000.0
2007-09-06 23:28:00,3.80054,3.81009,3.79771,3.80739,5640000.0
2007-09-06 23:29:00,3.80128,3.80858,3.79594,3.80081,9020000.0
2007-09-06 23:30:00,3.80645,3.80886,3.79961,3.80392,6390000.0
2007-09-06 23:31:00,3.80565,3.80565,3.80197,3.80435,4510000.0
2007-09-06 23:32:00,3.80456,3.80648,3.79735,3.8008,3380000.0
2007-09-06 23:33:00,3.80493,3.80493,3.79995,3.79995,4510000.0
2007-09-06 23:34:00,3.80069,3.80566,3.80052,3.80066,5260000.0
2007-09-06 23:36:00,3.80538,3.80538,3.79346,3.80332,9410000.0
2007-09-06 23:38:00,3.80006,3.80701,3.80006,3.80363,4890000.0
2007-09-06 23:39:00,3.8036,3.80553,3.80021,3.80553,1510000.0
2007-09-06 23:40:00,3.80588,3.8063,3.79947,3.8063,3390000.0
2007-09-06 23:41:00,3.80515,3.80598,3.80046,3.80046,3780000.0
2007-09-06 23:42:00,3.79576,3.80339,3.79276,3.79919,7530000.0
2007-09-06 23:43:00,3.80508,3.80508,3.80089,3.80373,3020000.0
2007-09-06 23:44:00,3.80004,3.8094,3.80004,3.80747,3760000.0
2007-09-06 23:45:00,3.80869,3.80869,3.79429,3.80006,9810000.0
2007-09-06 23:46:00,3.80496,3.80592,3.79887,3.80502,4160000.0
2007-09-06 23:47:00,3.80551,3.80551,3.79614,3.80043,9790000.0
2007-09-06 23:48:00,3.79903,3.8036,3.79723,3.8036,3770000.0
2007-09-06 23:50:00,3.80672,3.80746,3.79837,3.80509,4520000.0
2007-09-06 23:51:00,3.8032,3.80357,3.79503,3.79503,3770000.0
2007-09-06 23:52:00,3.80471,3.80548,3.79719,3.79719,3400000.0
2007-09-06 23:53:00,3.80359,3.80504,3.80359,3.80374,1880000.0
2007-09-06 23:54:00,3.80467,3.80467,3.79591,3.80164,3770000.0
2007-09-06 23:55:00,3.80531,3.80684,3.8042,3.8056,3760000.0
2007-09-06 23:57:00,3.8046,3.8046,3.79428,3.80437,5260000.0
2007-09-06 23:58:00,3.8019,3.80554,3.79953,3.80384,4880000.0
2007-09-06 23:59:00,3.79376,3.80438,3.79376,3.80438,4530000.0
2007-09-07 00:00:00,3.80948,3.80948,3.79872,3.80372,9030000.0
2007-09-07 00:01:00,3.80451,3.80555,3.80094,3.80119,3390000.0
2007-09-07 00:02:00,3.79537,3.80346,3.79537,3.80346,5630000.0
2007-09-07 00:03:00,3.80319,3.80432,3.79626,3.80103,3770000.0
2007-09-07 00:04:00,3.80066,3.80518,3.79657,3.79657,5640000.0
2007-09-07 00:05:00,3.80443,3.80443,3.79078,3.79988,6400000.0
2007-09-07 00:06:00,3.80159,3.80612,3.79669,3.8018,4530000.0
2007-09-07 00:07:00,3.80182,3.80542,3.79845,3.80179,4900000.0
2007-09-07 00:08:00,3.79801,3.80144,3.79596,3.79596,3380000.0
2007-09-07 00:09:00,3.80441,3.80441,3.79612,3.80392,3750000.0
2007-09-07 00:10:00,3.80419,3.80451,3.79655,3.79655,4510000.0
2007-09-07 00:11:00,3.80429,3.80524,3.79848,3.80491,4150000.0
2007-09-07 00:13:00,3.80187,3.80562,3.80119,3.80497,5260000.0
2007-09-07 00:15:00,3.80767,3.80767,3.79559,3.79563,8280000.0
2007-09-07 00:16:00,3.80138,3.80458,3.79824,3.80458,3760000.0
2007-09-07 00:18:00,3.80552,3.80563,3.79878,3.80563,2270000.0
2007-09-07 00:20:00,3.79511,3.8048,3.79508,3.80404,5280000.0
2007-09-07 00:21:00,3.80277,3.80736,3.79684,3.79684,5270000.0
2007-09-07 00:22:00,3.80141,3.80673,3.7972,3.80242,7910000.0
2007-09-07 00:26:00,3.79271,3.80442,3.79271,3.80442,4880000.0
2007-09-07 00:27:00,3.80519,3.80519,3.79344,3.80437,5630000.0
2007-09-07 00:28:00,3.79916,3.80524,3.79916,3.79999,6010000.0
2007-09-07 00:30:00,3.80733,3.80733,3.79999,3.80409,3770000.0
2007-09-07 00:31:00,3.8056,3.80619,3.80064,3.80122,4530000.0
2007-09-07 00:32:00,3.80225,3.80533,3.79985,3.80533,1890000.0
2007-09-07 00:34:00,3.80106,3.80563,3.80106,3.80563,2270000.0
2007-09-07 00:35:00,3.80046,3.80473,3.79584,3.79584,4520000.0
2007-09-07 00:37:00,3.80587,3.80587,3.7961,3.80542,3770000.0
2007-09-07 00:38:00,3.80037,3.80715,3.79942,3.79971,14270000.0
2007-09-07 00:39:00,3.7985,3.8054,3.79571,3.79598,4890000.0
2007-09-07 00:40:00,3.80161,3.80489,3.80068,3.80403,4510000.0
2007-09-07 00:42:00,3.80521,3.80545,3.79807,3.80407,5640000.0
2007-09-07 00:43:00,3.80094,3.80705,3.79885,3.80446,4880000.0
2007-09-07 00:44:00,3.80362,3.80453,3.79271,3.79553,7140000.0
2007-09-07 00:45:00,3.79992,3.80654,3.79519,3.79611,9790000.0
2007-09-07 00:46:00,3.80395,3.80561,3.796,3.80165,6410000.0
2007-09-07 00:48:00,3.80688,3.80688,3.79971,3.80615,3030000.0
2007-09-07 00:49:00,3.79958,3.80399,3.79389,3.80399,4140000.0
2007-09-07 00:50:00,3.79754,3.80273,3.79033,3.79329,7540000.0
2007-09-07 00:52:00,3.80501,3.80542,3.79512,3.79512,3780000.0
2007-09-07 00:53:00,3.79982,3.80512,3.79978,3.80369,3380000.0
2007-09-07 00:54:00,3.80464,3.80464,3.79461,3.80019,4910000.0
2007-09-07 00:55:00,3.79611,3.80559,3.79514,3.80477,5630000.0
2007-09-07 00:56:00,3.80522,3.80522,3.79492,3.79492,3400000.0
2007-09-07 00:57:00,3.804,3.80561,3.79836,3.80412,6400000.0
2007-09-07 00:58:00,3.80409,3.80417,3.79602,3.80399,3000000.0
2007-09-07 00:59:00,3.7977,3.80356,3.79582,3.80334,5250000.0
2007-09-07 01:00:00,3.80732,3.80732,3.79722,3.80379,7530000.0
2007-09-07 01:01:00,3.79994,3.80625,3.79654,3.79654,3380000.0
2007-09-07 01:02:00,3.80023,3.80512,3.79878,3.79878,4890000.0
2007-09-07 01:05:00,3.80079,3.80667,3.80079,3.80575,7130000.0
2007-09-07 01:06:00,3.8059,3.80981,3.79843,3.80491,11280000.0
2007-09-07 01:07:00,3.80382,3.80542,3.80013,3.80099,4880000.0
2007-09-07 01:09:00,3.80367,3.80367,3.79746,3.80053,4140000.0
2007-09-07 01:10:00,3.80199,3.80456,3.80062,3.80194,4140000.0
2007-09-07 01:11:00,3.80146,3.80498,3.80014,3.80368,5660000.0
2007-09-07 01:12:00,3.80498,3.80498,3.79389,3.80147,5260000.0
2007-09-07 01:13:00,3.80135,3.80451,3.79491,3.80357,6010000.0
2007-09-07 01:14:00,3.80213,3.80476,3.79498,3.80365,6390000.0
2007-09-07 01:15:00,3.80668,3.80668,3.79654,3.80035,3770000.0
2007-09-07 01:16:00,3.80402,3.80618,3.79833,3.80383,4890000.0
2007-09-07 01:17:00,3.80585,3.80946,3.80168,3.80168,6770000.0
2007-09-07 01:18:00,3.80407,3.80549,3.7942,3.80009,5260000.0
2007-09-07 01:19:00,3.7959,3.80159,3.7959,3.80159,760000.0
2007-09-07 01:20:00,3.8047,3.80502,3.7997,3.80049,5260000.0
2007-09-07 01:21:00,3.80288,3.80552,3.80177,3.80177,4510000.0
2007-09-07 01:23:00,3.80546,3.80597,3.79712,3.8058,5250000.0
2007-09-07 01:24:00,3.80443,3.80536,3.79649,3.80536,4150000.0
2007-09-07 01:25:00,3.80521,3.80521,3.79794,3.80476,4890000.0
2007-09-07 01:26:00,3.80205,3.8077,3.79904,3.79904,4890000.0
2007-09-07 01:27:00,3.80105,3.80724,3.79818,3.80093,7140000.0
2007-09-07 01:28:00,3.79931,3.80415,3.79652,3.80415,6000000.0
2007-09-07 01:30:00,3.80294,3.80659,3.80144,3.80654,3390000.0
2007-09-07 01:31:00,3.80484,3.80484,3.79673,3.80049,4130000.0
2007-09-07 01:32:00,3.80058,3.80721,3.79978,3.8,9030000.0
2007-09-07 01:33:00,3.80084,3.8056,3.80031,3.8056,3380000.0
2007-09-07 01:34:00,3.79612,3.80372,3.79573,3.80352,4150000.0
2007-09-07 01:35:00,3.80215,3.80498,3.79616,3.80023,5630000.0
2007-09-07 01:36:00,3.80542,3.80542,3.79969,3.80083,8650000.0
2007-09-07 01:37:00,3.79702,3.8052,3.79607,3.80514,3400000.0
2007-09-07 01:38:00,3.8006,3.80608,3.79655,3.79655,2270000.0
2007-09-07 01:40:00,3.80477,3.80538,3.79573,3.80387,4510000.0
2007-09-07 01:41:00,3.80552,3.80552,3.79555,3.80515,7510000.0
2007-09-07 01:45:00,3.80868,3.80918,3.80333,3.80868,12780000.0
2007-09-07 01:46:00,3.80436,3.80436,3.79395,3.79535,10140000.0
2007-09-07 01:47:00,3.80515,3.80539,3.79873,3.80098,6760000.0
2007-09-07 01:48:00,3.79442,3.80389,3.79442,3.80308,5260000.0
2007-09-07 01:49:00,3.80513,3.80513,3.79736,3.79941,4500000.0
2007-09-07 01:50:00,3.80639,3.80919,3.79846,3.80262,6380000.0
2007-09-07 01:51:00,3.80487,3.80539,3.80015,3.80015,4510000.0
2007-09-07 01:53:00,3.79969,3.8065,3.79378,3.8043,5630000.0
2007-09-07 01:54:00,3.80138,3.80506,3.79596,3.80002,5260000.0
2007-09-07 01:56:00,3.8049,3.80562,3.79612,3.79612,4880000.0
2007-09-07 01:58:00,3.80006,3.80711,3.79975,3.7999,9770000.0
2007-09-07 02:00:00,3.80633,3.80633,3.79514,3.80424,2640000.0
2007-09-07 02:01:00,3.80619,3.80639,3.7959,3.80412,10150000.0
2007-09-07 02:02:00,3.80457,3.80644,3.79712,3.80057,3770000.0
2007-09-07 02:04:00,3.79632,3.80843,3.79632,3.79954,6400000.0
2007-09-07 02:05:00,3.80141,3.80487,3.80094,3.80482,2650000.0
2007-09-07 02:08:00,3.79702,3.80698,3.7966,3.8009,6790000.0
2007-09-07 02:09:00,3.80435,3.80617,3.79616,3.80541,6770000.0
2007-09-07 02:12:00,3.80363,3.80492,3.79499,3.80492,10140000.0
2007-09-07 02:13:00,3.80397,3.80572,3.79839,3.79839,7140000.0
2007-09-07 02:14:00,3.80429,3.80529,3.79465,3.80404,3770000.0
2007-09-07 02:15:00,3.80716,3.80716,3.80675,3.80675,1500000.0
2007-09-07 02:16:00,3.79736,3.80984,3.79736,3.80646,5260000.0
2007-09-07 02:17:00,3.79951,3.80468,3.79555,3.79555,3750000.0
2007-09-07 02:18:00,3.79998,3.80705,3.79783,3.80643,2640000.0
2007-09-07 02:20:00,3.8053,3.8053,3.80001,3.80377,4880000.0
2007-09-07 02:22:00,3.80271,3.8028,3.79432,3.79989,4150000.0
2007-09-07 02:23:00,3.80427,3.80427,3.79664,3.79931,4510000.0
2007-09-07 02:24:00,3.80614,3.80768,3.79989,3.80599,4890000.0
2007-09-07 02:25:00,3.80068,3.80587,3.79653,3.80086,4510000.0
2007-09-07 02:26:00,3.80522,3.80524,3.79479,3.80024,5650000.0
2007-09-07 02:27:00,3.79838,3.80647,3.79838,3.80128,5660000.0
2007-09-07 02:29:00,3.80021,3.80743,3.79578,3.79622,8270000.0
2007-09-07 02:30:00,3.80736,3.80736,3.80238,3.80621,5250000.0
2007-09-07 02:31:00,3.80191,3.80191,3.79361,3.7947,3020000.0
2007-09-07 02:32:00,3.79981,3.80678,3.79981,3.80023,8660000.0
2007-09-07 02:33:00,3.80558,3.80558,3.80099,3.80104,3010000.0
2007-09-07 02:34:00,3.80602,3.8062,3.7982,3.8045,5630000.0
2007-09-07 02:35:00,3.80398,3.80559,3.80142,3.80142,7500000.0
2007-09-07 02:36:00,3.80584,3.80584,3.79665,3.79665,3400000.0
2007-09-07 02:37:00,3.80278,3.8043,3.79426,3.79937,4140000.0
2007-09-07 02:38:00,3.79714,3.80973,3.79714,3.80632,4890000.0
2007-09-07 02:39:00,3.80429,3.80429,3.798,3.79969,6000000.0
2007-09-07 02:40:00,3.79884,3.80541,3.79499,3.80331,4510000.0
2007-09-07 02:41:00,3.8016,3.80632,3.79679,3.80552,3390000.0
2007-09-07 02:42:00,3.80086,3.80637,3.80086,3.80637,4880000.0
2007-09-07 02:43:00,3.79612,3.80539,3.79555,3.79555,4890000.0
2007-09-07 02:44:00,3.80122,3.80502,3.79592,3.80315,5260000.0
2007-09-07 02:45:00,3.80463,3.80684,3.80005,3.80628,4140000.0
2007-09-07 02:46:00,3.80436,3.80436,3.79598,3.80401,4510000.0
2007-09-07 02:47:00,3.80488,3.80488,3.79565,3.80109,3390000.0
2007-09-07 02:48:00,3.8004,3.80402,3.79974,3.80402,4520000.0
2007-09-07 02:49:00,3.80436,3.80436,3.79646,3.79961,6770000.0
2007-09-07 02:50:00,3.80165,3.80606,3.80044,3.80044,4520000.0
2007-09-07 02:52:00,3.80468,3.80468,3.79906,3.79973,3760000.0
2007-09-07 02:53:00,3.8058,3.8058,3.79588,3.79624,6770000.0
2007-09-07 02:54:00,3.80327,3.80327,3.79376,3.79894,6010000.0
2007-09-07 02:55:00,3.80411,3.80598,3.79617,3.80407,5670000.0
2007-09-07 02:56:00,3.80553,3.80553,3.79739,3.80546,5250000.0
2007-09-07 02:57:00,3.79992,3.80405,3.79482,3.80398,7140000.0
2007-09-07 02:58:00,3.80076,3.80485,3.797,3.80316,4140000.0
2007-09-07 03:00:00,3.80958,3.80958,3.79882,3.80752,9780000.0
2007-09-07 03:03:00,3.80118,3.8055,3.80118,3.8055,1130000.0
2007-09-07 03:04:00,3.80393,3.80393,3.79475,3.79498,3400000.0
2007-09-07 03:05:00,3.80422,3.80523,3.79568,3.80523,4510000.0
2007-09-07 03:06:00,3.79616,3.805,3.79616,3.80459,3010000.0
2007-09-07 03:08:00,3.8037,3.8037,3.79137,3.79432,6030000.0
2007-09-07 03:09:00,3.80509,3.80509,3.79481,3.80227,5650000.0
2007-09-07 03:10:00,3.80527,3.80527,3.79532,3.80506,4150000.0
2007-09-07 03:11:00,3.80405,3.80407,3.79993,3.80407,3770000.0
2007-09-07 03:12:00,3.80031,3.80669,3.79668,3.80069,3400000.0
2007-09-07 03:13:00,3.81206,3.81206,3.80383,3.80759,4890000.0
2007-09-07 03:14:00,3.80884,3.81175,3.80515,3.80805,4520000.0
2007-09-07 03:15:00,3.80737,3.80737,3.79738,3.8036,9040000.0
2007-09-07 03:17:00,3.79971,3.80344,3.79259,3.80344,6020000.0
2007-09-07 03:19:00,3.7947,3.7947,3.79464,3.79464,1130000.0
2007-09-07 03:20:00,3.80502,3.80531,3.79542,3.80304,8290000.0
2007-09-07 03:22:00,3.79766,3.79928,3.79766,3.7989,1510000.0
2007-09-07 03:24:00,3.80351,3.80351,3.79587,3.80252,6390000.0
2007-09-07 03:25:00,3.79718,3.79718,3.79718,3.79718,380000.0
2007-09-07 03:26:00,3.7987,3.80525,3.79786,3.79905,3380000.0
2007-09-07 03:27:00,3.8037,3.8037,3.7988,3.7988,3010000.0
2007-09-07 03:28:00,3.79987,3.80474,3.79959,3.80433,2260000.0
2007-09-07 03:29:00,3.79921,3.80376,3.7951,3.79918,3380000.0
2007-09-07 03:30:00,3.7984,3.80818,3.797,3.80468,12420000.0
2007-09-07 03:31:00,3.80397,3.80414,3.79516,3.80414,5650000.0
2007-09-07 03:32:00,3.79882,3.80372,3.79359,3.79359,6390000.0
2007-09-07 03:34:00,3.79983,3.80598,3.79688,3.8038,5260000.0
2007-09-07 03:35:00,3.79937,3.80268,3.79478,3.79873,3760000.0
2007-09-07 03:36:00,3.7942,3.80302,3.79361,3.80302,4140000.0
2007-09-07 03:39:00,3.80247,3.80383,3.79868,3.80261,4140000.0
2007-09-07 03:40:00,3.79777,3.80333,3.79073,3.80316,6400000.0
2007-09-07 03:41:00,3.80224,3.80349,3.79297,3.79297,3770000.0
2007-09-07 03:42:00,3.80244,3.80468,3.80073,3.80433,3010000.0
2007-09-07 03:43:00,3.79887,3.80473,3.79887,3.80099,4510000.0
2007-09-07 03:44:00,3.79979,3.804,3.795,3.80171,5270000.0
2007-09-07 03:45:00,3.8018,3.80509,3.79374,3.79565,6760000.0
2007-09-07 03:46:00,3.8028,3.8028,3.79473,3.79854,4890000.0
2007-09-07 03:47:00,3.80321,3.80321,3.79261,3.79702,3380000.0
2007-09-07 03:48:00,3.79482,3.80392,3.79313,3.79949,5260000.0
2007-09-07 03:49:00,3.79921,3.80451,3.79921,3.80451,4130000.0
2007-09-07 03:51:00,3.79844,3.80023,3.79485,3.79864,4140000.0
2007-09-07 03:52:00,3.80316,3.80545,3.79901,3.80073,4510000.0
2007-09-07 03:53:00,3.7996,3.80687,3.79935,3.79935,10140000.0
2007-09-07 03:54:00,3.8022,3.80372,3.79799,3.80365,5250000.0
2007-09-07 03:55:00,3.79782,3.80535,3.79524,3.80277,11660000.0
2007-09-07 03:56:00,3.80042,3.80711,3.79702,3.79882,4130000.0
2007-09-07 04:00:00,3.80788,3.80788,3.79712,3.80582,9780000.0
2007-09-07 04:02:00,3.80465,3.80588,3.79972,3.79972,3760000.0
2007-09-07 04:04:00,3.80446,3.80446,3.79389,3.79929,4130000.0
2007-09-07 04:05:00,3.80277,3.8068,3.79962,3.8068,3010000.0
2007-09-07 04:06:00,3.79815,3.80532,3.79724,3.8003,7500000.0
2007-09-07 04:07:00,3.80111,3.8058,3.80097,3.80122,5630000.0
2007-09-07 04:08:00,3.80467,3.80467,3.79362,3.79931,5630000.0
2007-09-07 04:09:00,3.79642,3.80621,3.79642,3.80127,2640000.0
2007-09-07 04:10:00,3.80534,3.80536,3.80534,3.80536,1500000.0
2007-09-07 04:11:00,3.80529,3.80594,3.79576,3.80538,6020000.0
2007-09-07 04:12:00,3.80406,3.80606,3.79597,3.80026,6000000.0
2007-09-07 04:13:00,3.80499,3.80659,3.79656,3.80659,5260000.0
2007-09-07 04:14:00,3.8052,3.80593,3.79889,3.80593,5630000.0
2007-09-07 04:15:00,3.80056,3.80725,3.80049,3.80049,5630000.0
2007-09-07 04:16:00,3.80414,3.80572,3.8004,3.80572,5640000.0
2007-09-07 04:19:00,3.79973,3.80464,3.79823,3.80458,4140000.0
2007-09-07 04:20:00,3.8057,3.8059,3.79636,3.8007,5630000.0
2007-09-07 04:21:00,3.80569,3.80754,3.79783,3.80629,3750000.0
2007-09-07 04:22:00,3.80379,3.80553,3.80042,3.80042,1880000.0
2007-09-07 04:23:00,3.80561,3.80778,3.79738,3.80494,17670000.0
2007-09-07 04:25:00,3.80482,3.80482,3.79298,3.79998,12410000.0
2007-09-07 04:26:00,3.80057,3.80617,3.79629,3.80228,5270000.0
2007-09-07 04:27:00,3.80074,3.80718,3.79941,3.80617,9780000.0
2007-09-07 04:29:00,3.79502,3.80421,3.79502,3.80238,5630000.0
2007-09-07 04:30:00,3.80691,3.8073,3.79714,3.80321,13880000.0
2007-09-07 04:31:00,3.8056,3.80728,3.79728,3.80676,5260000.0
2007-09-07 04:32:00,3.80327,3.80642,3.79937,3.80559,7510000.0
2007-09-07 04:33:00,3.80063,3.80629,3.79515,3.79896,6000000.0
2007-09-07 04:34:00,3.80563,3.80563,3.79572,3.80134,5250000.0
2007-09-07 04:35:00,3.79571,3.80409,3.79571,3.80065,5640000.0
2007-09-07 04:36:00,3.80583,3.80583,3.79609,3.80167,5270000.0
2007-09-07 04:37:00,3.79918,3.80439,3.7949,3.80439,3750000.0
2007-09-07 04:38:00,3.7969,3.8065,3.7969,3.80551,4510000.0
2007-09-07 04:39:00,3.79492,3.80385,3.79492,3.80385,5250000.0
2007-09-07 04:40:00,3.80349,3.8047,3.79549,3.8047,6750000.0
2007-09-07 04:41:00,3.79971,3.80419,3.79863,3.79863,4890000.0
2007-09-07 04:42:00,3.80622,3.80622,3.79522,3.80577,4510000.0
2007-09-07 04:43:00,3.79816,3.80376,3.79816,3.80352,4510000.0
2007-09-07 04:45:00,3.80858,3.80858,3.79579,3.80415,7920000.0
2007-09-07 04:46:00,3.80378,3.80558,3.8007,3.80396,2270000.0
2007-09-07 04:48:00,3.80451,3.80534,3.79966,3.80534,9750000.0
2007-09-07 04:52:00,3.80569,3.80569,3.79607,3.80557,6010000.0
2007-09-07 04:53:00,3.80526,3.806,3.80182,3.80425,7880000.0
2007-09-07 04:54:00,3.80391,3.80512,3.80011,3.80424,6760000.0
2007-09-07 04:55:00,3.80574,3.80574,3.80022,3.8043,4880000.0
2007-09-07 04:57:00,3.80475,3.80612,3.79481,3.79481,3390000.0
2007-09-07 04:58:00,3.80556,3.80689,3.79481,3.79481,5270000.0
2007-09-07 04:59:00,3.80237,3.80565,3.80145,3.80426,3390000.0
2007-09-07 05:00:00,3.80079,3.80824,3.79691,3.79691,7900000.0
2007-09-07 05:01:00,3.80465,3.80599,3.7965,3.7965,4530000.0
2007-09-07 05:02:00,3.80404,3.8066,3.79522,3.80439,6400000.0
2007-09-07 05:04:00,3.80369,3.8057,3.79802,3.80426,4890000.0
2007-09-07 05:05:00,3.80025,3.80542,3.7964,3.7964,3380000.0
2007-09-07 05:07:00,3.80385,3.80529,3.79578,3.80529,4150000.0
2007-09-07 05:09:00,3.79998,3.8048,3.79599,3.80035,4890000.0
2007-09-07 05:10:00,3.80512,3.80577,3.79586,3.80408,5650000.0
2007-09-07 05:12:00,3.80638,3.8068,3.79662,3.80442,10890000.0
2007-09-07 05:15:00,3.79962,3.80902,3.79943,3.80638,7910000.0
2007-09-07 05:17:00,3.80439,3.80535,3.79549,3.80535,3750000.0
2007-09-07 05:18:00,3.80515,3.80558,3.80425,3.80558,3000000.0
2007-09-07 05:19:00,3.79427,3.80411,3.79427,3.80411,4130000.0
2007-09-07 05:21:00,3.80046,3.80507,3.79987,3.80033,10140000.0
2007-09-07 05:22:00,3.80049,3.80429,3.79961,3.80418,3000000.0
2007-09-07 05:23:00,3.80506,3.80506,3.79957,3.79957,4500000.0
2007-09-07 05:27:00,3.79749,3.80571,3.79749,3.80571,2260000.0
2007-09-07 05:28:00,3.80496,3.80616,3.80091,3.80587,5630000.0
2007-09-07 05:29:00,3.8043,3.80563,3.79612,3.80144,8660000.0
2007-09-07 05:30:00,3.80421,3.80859,3.80281,3.80281,5640000.0
2007-09-07 05:31:00,3.80119,3.80626,3.79676,3.80626,6770000.0
2007-09-07 05:32:00,3.80507,3.80586,3.80069,3.80222,3770000.0
2007-09-07 05:34:00,3.80598,3.80598,3.79522,3.80392,10150000.0
2007-09-07 05:36:00,3.80349,3.80604,3.80349,3.80517,4510000.0
2007-09-07 05:37:00,3.79557,3.80478,3.79514,3.80425,3380000.0
2007-09-07 05:38:00,3.79426,3.80394,3.79132,3.80394,4540000.0
2007-09-07 05:40:00,3.80539,3.80539,3.79429,3.80356,9410000.0
2007-09-07 05:45:00,3.79818,3.80663,3.79722,3.79722,3390000.0
2007-09-07 05:46:00,3.80588,3.80588,3.79512,3.80382,9410000.0
2007-09-07 05:48:00,3.79956,3.80489,3.79426,3.8019,5640000.0
2007-09-07 05:49:00,3.79642,3.80861,3.79642,3.80022,7880000.0
2007-09-07 05:50:00,3.79667,3.80446,3.7963,3.7963,6010000.0
2007-09-07 05:52:00,3.80009,3.80518,3.79599,3.80499,5260000.0
2007-09-07 05:53:00,3.80002,3.80712,3.79906,3.80576,4880000.0
2007-09-07 05:54:00,3.80442,3.80679,3.79686,3.8049,4140000.0
2007-09-07 05:55:00,3.80386,3.80548,3.79807,3.80472,3770000.0
2007-09-07 05:59:00,3.79985,3.80362,3.79511,3.79963,4510000.0
2007-09-07 06:00:00,3.80413,3.80894,3.80208,3.8053,3770000.0
2007-09-07 06:01:00,3.7998,3.80476,3.7998,3.80026,4130000.0
2007-09-07 06:02:00,3.80575,3.80589,3.79627,3.80589,3400000.0
2007-09-07 06:03:00,3.80407,3.80663,3.79603,3.80557,6390000.0
2007-09-07 06:05:00,3.80482,3.80593,3.79908,3.80411,6400000.0
2007-09-07 06:06:00,3.80279,3.80498,3.79567,3.80498,3380000.0
2007-09-07 06:07:00,3.80017,3.80471,3.79419,3.80471,7130000.0
2007-09-07 06:08:00,3.80513,3.80513,3.79497,3.80249,7880000.0
2007-09-07 06:09:00,3.80125,3.8055,3.80125,3.80429,3010000.0
2007-09-07 06:10:00,3.80499,3.80499,3.80304,3.80435,2630000.0
2007-09-07 06:11:00,3.80551,3.80551,3.79698,3.80318,5640000.0
2007-09-07 06:12:00,3.80507,3.80582,3.80507,3.80582,1500000.0
2007-09-07 06:13:00,3.79878,3.80552,3.79593,3.79612,4890000.0
2007-09-07 06:14:00,3.7998,3.80563,3.79681,3.79681,3010000.0
2007-09-07 06:15:00,3.80127,3.81159,3.80127,3.8072,4510000.0
2007-09-07 06:19:00,3.80459,3.80504,3.79626,3.8043,4500000.0
2007-09-07 06:21:00,3.8046,3.80541,3.79647,3.80415,7150000.0
2007-09-07 06:22:00,3.80489,3.80495,3.80297,3.80466,3380000.0
2007-09-07 06:23:00,3.79697,3.80717,3.79697,3.80044,4140000.0
2007-09-07 06:26:00,3.80537,3.80759,3.79744,3.80094,8640000.0
2007-09-07 06:27:00,3.80422,3.8043,3.79516,3.8043,3390000.0
2007-09-07 06:28:00,3.79551,3.80506,3.79538,3.79865,6770000.0
2007-09-07 06:29:00,3.79598,3.80338,3.79483,3.79483,5270000.0
2007-09-07 06:30:00,3.80837,3.80912,3.79972,3.80404,8280000.0
2007-09-07 06:36:00,3.79975,3.80525,3.79902,3.80301,4160000.0
2007-09-07 06:37:00,3.79638,3.80732,3.79638,3.80144,2640000.0
2007-09-07 06:38:00,3.8044,3.80612,3.79662,3.8052,7140000.0
2007-09-07 06:39:00,3.80115,3.80929,3.7995,3.80648,8280000.0
2007-09-07 06:40:00,3.80377,3.80576,3.79551,3.80499,3770000.0
2007-09-07 06:41:00,3.8011,3.80682,3.8011,3.80618,3380000.0
2007-09-07 06:42:00,3.79929,3.80409,3.79468,3.79935,5640000.0
2007-09-07 06:43:00,3.80107,3.80667,3.80107,3.80389,3770000.0
2007-09-07 06:44:00,3.80351,3.80477,3.79824,3.79871,7140000.0
2007-09-07 06:45:00,3.80892,3.80892,3.80892,3.80892,750000.0
2007-09-07 06:47:00,3.80159,3.80865,3.80159,3.806,4510000.0
2007-09-07 06:48:00,3.80314,3.80541,3.79983,3.80541,3380000.0
2007-09-07 06:49:00,3.80559,3.80572,3.80059,3.80182,4880000.0
2007-09-07 06:51:00,3.80611,3.80678,3.79782,3.80451,4140000.0
2007-09-07 06:52:00,3.80152,3.80638,3.798,3.80638,4890000.0
2007-09-07 06:53:00,3.79775,3.80808,3.79775,3.80703,5630000.0
2007-09-07 06:54:00,3.80182,3.80399,3.79388,3.80013,4140000.0
2007-09-07 06:55:00,3.8001,3.80392,3.8001,3.80111,2250000.0
2007-09-07 06:56:00,3.79981,3.80645,3.79981,3.8009,7500000.0
2007-09-07 06:57:00,3.80362,3.80542,3.80004,3.80004,3750000.0
2007-09-07 06:58:00,3.79448,3.80295,3.79448,3.79964,5640000.0
2007-09-07 07:00:00,3.80348,3.80838,3.79931,3.80694,6750000.0
2007-09-07 07:01:00,3.80472,3.80587,3.80048,3.80428,5260000.0
2007-09-07 07:02:00,3.8003,3.80617,3.8003,3.80617,4140000.0
2007-09-07 07:04:00,3.8045,3.80604,3.8045,3.80568,2630000.0
2007-09-07 07:05:00,3.80001,3.80545,3.79955,3.79984,10510000.0
2007-09-07 07:06:00,3.80512,3.80555,3.80032,3.80115,4880000.0
2007-09-07 07:08:00,3.79801,3.80698,3.79729,3.80619,6000000.0
2007-09-07 07:09:00,3.79961,3.80661,3.79961,3.8054,5260000.0
2007-09-07 07:11:00,3.80528,3.80528,3.79479,3.80459,2270000.0
2007-09-07 07:12:00,3.80259,3.80508,3.79975,3.79999,4890000.0
2007-09-07 07:13:00,3.80532,3.80532,3.79536,3.80293,4540000.0
2007-09-07 07:14:00,3.80548,3.80548,3.79573,3.79573,4520000.0
2007-09-07 07:15:00,3.80692,3.80692,3.7957,3.80095,4140000.0
2007-09-07 07:17:00,3.80097,3.80548,3.79529,3.80064,4880000.0
2007-09-07 07:18:00,3.80544,3.80544,3.79858,3.79858,4890000.0
2007-09-07 07:19:00,3.80065,3.80325,3.79366,3.79722,3770000.0
2007-09-07 07:20:00,3.79698,3.80697,3.7953,3.7953,3380000.0
2007-09-07 07:21:00,3.80399,3.80528,3.79879,3.80449,4510000.0
2007-09-07 07:22:00,3.79466,3.80202,3.79318,3.79743,6010000.0
2007-09-07 07:23:00,3.8027,3.80511,3.79776,3.8,3770000.0
2007-09-07 07:24:00,3.80359,3.80359,3.79458,3.79458,3010000.0
2007-09-07 07:25:00,3.80477,3.80477,3.79593,3.80423,4520000.0
2007-09-07 07:26:00,3.79901,3.80644,3.79407,3.79622,7500000.0
2007-09-07 07:28:00,3.80576,3.80593,3.79448,3.80553,7880000.0
2007-09-07 07:29:00,3.80401,3.80647,3.79686,3.80461,6000000.0
2007-09-07 07:30:00,3.80827,3.80898,3.79952,3.80892,6380000.0
2007-09-07 07:31:00,3.80055,3.80661,3.79734,3.80661,4880000.0
2007-09-07 07:32:00,3.80623,3.80623,3.79665,3.79894,6000000.0
2007-09-07 07:33:00,3.80022,3.80496,3.79591,3.80092,5250000.0
2007-09-07 07:34:00,3.80031,3.80577,3.79625,3.80555,5630000.0
2007-09-07 07:36:00,3.80599,3.80599,3.79463,3.80375,10890000.0
2007-09-07 07:38:00,3.79702,3.80681,3.79688,3.80051,6010000.0
2007-09-07 07:39:00,3.80382,3.80529,3.79946,3.80529,3760000.0
2007-09-07 07:40:00,3.80488,3.8054,3.7972,3.8054,3010000.0
2007-09-07 07:41:00,3.80573,3.80573,3.79487,3.79633,7150000.0
2007-09-07 07:42:00,3.79571,3.80442,3.79561,3.80442,3750000.0
2007-09-07 07:43:00,3.80413,3.80669,3.79931,3.80461,4890000.0
2007-09-07 07:44:00,3.80416,3.80562,3.80379,3.80549,4890000.0
2007-09-07 07:45:00,3.80513,3.80563,3.80513,3.80563,2630000.0
2007-09-07 07:46:00,3.80458,3.80639,3.79506,3.80639,3400000.0
2007-09-07 07:47:00,3.80031,3.80337,3.7958,3.80098,4510000.0
2007-09-07 07:48:00,3.80454,3.80523,3.79614,3.79614,4880000.0
2007-09-07 07:49:00,3.80477,3.80557,3.79607,3.80403,3400000.0
2007-09-07 07:50:00,3.80461,3.80461,3.7979,3.7979,1880000.0
2007-09-07 07:51:00,3.79752,3.81037,3.79752,3.80534,5640000.0
2007-09-07 07:52:00,3.80388,3.80388,3.79397,3.80172,5260000.0
2007-09-07 07:54:00,3.7952,3.80475,3.7952,3.80475,5630000.0
2007-09-07 07:55:00,3.80099,3.80579,3.80099,3.80244,4510000.0
2007-09-07 07:56:00,3.80415,3.80611,3.79545,3.79786,6010000.0
2007-09-07 07:57:00,3.80465,3.80465,3.79939,3.8019,5260000.0
2007-09-07 07:58:00,3.80313,3.80435,3.79453,3.79912,4880000.0
2007-09-07 07:59:00,3.79627,3.80871,3.79627,3.80586,5650000.0
2007-09-07 08:00:00,3.79525,3.80444,3.79525,3.80129,5260000.0
2007-09-07 08:01:00,3.79675,3.80204,3.79675,3.80204,4510000.0
2007-09-07 08:02:00,3.80227,3.80227,3.79156,3.79156,2640000.0
2007-09-07 08:03:00,3.79136,3.80265,3.79136,3.80265,2260000.0
2007-09-07 08:04:00,3.79658,3.80535,3.79658,3.80392,6380000.0
2007-09-07 08:05:00,3.80148,3.81072,3.79781,3.80472,6770000.0
2007-09-07 08:06:00,3.79882,3.80533,3.79882,3.80533,2250000.0
2007-09-07 08:07:00,3.80468,3.80468,3.80316,3.80325,3390000.0
2007-09-07 08:08:00,3.8036,3.80736,3.79681,3.80213,6760000.0
2007-09-07 08:09:00,3.80527,3.81079,3.80074,3.80074,5260000.0
2007-09-07 08:10:00,3.80722,3.80839,3.79957,3.80771,4880000.0
2007-09-07 08:11:00,3.80681,3.80748,3.80258,3.80258,4880000.0
2007-09-07 08:12:00,3.80154,3.80946,3.80011,3.80269,4530000.0
2007-09-07 08:13:00,3.80299,3.8076,3.80299,3.80601,5640000.0
2007-09-07 08:14:00,3.80506,3.80664,3.79992,3.79992,4510000.0
2007-09-07 08:15:00,3.80483,3.80845,3.80155,3.80845,5650000.0
2007-09-07 08:16:00,3.80429,3.80899,3.80429,3.80563,4510000.0
2007-09-07 08:17:00,3.80652,3.80654,3.80016,3.80016,6000000.0
2007-09-07 08:18:00,3.80703,3.80745,3.79958,3.80682,5260000.0
2007-09-07 08:19:00,3.80107,3.80684,3.79513,3.79513,5640000.0
2007-09-07 08:21:00,3.80201,3.80582,3.80201,3.80472,6010000.0
2007-09-07 08:22:00,3.80409,3.80552,3.80018,3.80552,7520000.0
2007-09-07 08:23:00,3.80514,3.80666,3.79438,3.80666,6380000.0
2007-09-07 08:24:00,3.80643,3.80787,3.79869,3.80787,4140000.0
2007-09-07 08:25:00,3.80652,3.80822,3.79843,3.80282,6020000.0
2007-09-07 08:26:00,3.80141,3.80532,3.80141,3.80205,2630000.0
2007-09-07 08:27:00,3.80181,3.80756,3.80181,3.80634,5630000.0
2007-09-07 08:28:00,3.80094,3.80554,3.79674,3.79674,4520000.0
2007-09-07 08:29:00,3.80471,3.8065,3.80288,3.80589,4510000.0
2007-09-07 08:30:00,3.79962,3.80848,3.79962,3.80848,4130000.0
2007-09-07 08:31:00,3.80631,3.80991,3.80273,3.80391,7510000.0
2007-09-07 08:32:00,3.8059,3.80808,3.79872,3.80689,7140000.0
2007-09-07 08:33:00,3.80378,3.81041,3.79794,3.80305,6760000.0
2007-09-07 08:34:00,3.80855,3.81116,3.80124,3.80124,6400000.0
2007-09-07 08:35:00,3.80798,3.80883,3.80114,3.80511,5640000.0
2007-09-07 08:36:00,3.79808,3.80898,3.79808,3.80662,6010000.0
2007-09-07 08:37:00,3.80627,3.8086,3.79757,3.80377,7510000.0
2007-09-07 08:38:00,3.8017,3.80663,3.8017,3.80311,3380000.0
2007-09-07 08:39:00,3.80769,3.80806,3.8005,3.80289,4510000.0
2007-09-07 08:40:00,3.79742,3.80799,3.79742,3.80594,4880000.0
2007-09-07 08:41:00,3.80083,3.80596,3.79676,3.80527,4510000.0
2007-09-07 08:42:00,3.80309,3.80547,3.79634,3.80539,4140000.0
2007-09-07 08:43:00,3.80363,3.80639,3.79855,3.79855,5260000.0
2007-09-07 08:44:00,3.80264,3.80929,3.79865,3.80668,9410000.0
2007-09-07 08:45:00,3.80873,3.80873,3.79747,3.80822,7880000.0
2007-09-07 08:46:00,3.80056,3.80552,3.79558,3.80042,6380000.0
2007-09-07 08:47:00,3.80201,3.80596,3.79601,3.80596,7880000.0
2007-09-07 08:48:00,3.80323,3.80387,3.79512,3.79512,6770000.0
2007-09-07 08:49:00,3.80057,3.80527,3.79656,3.80527,5260000.0
2007-09-07 08:50:00,3.80462,3.80906,3.79714,3.79714,7140000.0
2007-09-07 08:51:00,3.79723,3.80757,3.79673,3.80757,4510000.0
2007-09-07 08:52:00,3.80163,3.80678,3.80049,3.8022,3770000.0
2007-09-07 08:53:00,3.80545,3.80717,3.79645,3.80483,6760000.0
2007-09-07 08:54:00,3.80639,3.80639,3.79158,3.79996,6760000.0
2007-09-07 08:55:00,3.79988,3.80495,3.79355,3.79575,4890000.0
2007-09-07 08:56:00,3.80103,3.80566,3.79836,3.79836,4880000.0
2007-09-07 08:57:00,3.80468,3.80468,3.79376,3.79881,6380000.0
2007-09-07 08:58:00,3.80268,3.80664,3.79664,3.80644,6760000.0
2007-09-07 08:59:00,3.80139,3.80583,3.79627,3.79659,4520000.0
2007-09-07 09:00:00,3.80296,3.80874,3.80233,3.80281,7140000.0
2007-09-07 09:01:00,3.80025,3.80613,3.79769,3.80571,7880000.0
2007-09-07 09:02:00,3.80433,3.80725,3.80001,3.8041,6760000.0
2007-09-07 09:03:00,3.80464,3.80772,3.7987,3.7987,4890000.0
2007-09-07 09:04:00,3.80488,3.80709,3.80165,3.80709,4880000.0
2007-09-07 09:05:00,3.8,3.80862,3.79899,3.80805,4140000.0
2007-09-07 09:06:00,3.80368,3.80758,3.79606,3.80428,10160000.0
2007-09-07 09:07:00,3.79792,3.80875,3.79677,3.80722,5260000.0
2007-09-07 09:08:00,3.8025,3.80753,3.80183,3.80502,6020000.0
2007-09-07 09:09:00,3.80315,3.80765,3.80199,3.80269,5260000.0
2007-09-07 09:10:00,3.80229,3.80766,3.79905,3.80319,6770000.0
2007-09-07 09:11:00,3.80529,3.80604,3.79473,3.799,9780000.0
2007-09-07 09:12:00,3.80703,3.80733,3.80178,3.80178,6770000.0
2007-09-07 09:13:00,3.80694,3.80713,3.79584,3.80713,10890000.0
2007-09-07 09:14:00,3.79951,3.80582,3.79511,3.80553,15780000.0
2007-09-07 09:15:00,3.80653,3.80653,3.79417,3.80161,6390000.0
2007-09-07 09:16:00,3.80519,3.8074,3.80193,3.80193,7500000.0
2007-09-07 09:17:00,3.80674,3.80674,3.79701,3.79701,4510000.0
2007-09-07 09:18:00,3.80202,3.80748,3.79935,3.80748,4150000.0
2007-09-07 09:19:00,3.80037,3.80791,3.79707,3.80791,5640000.0
2007-09-07 09:20:00,3.8045,3.80763,3.79897,3.80723,6770000.0
2007-09-07 09:21:00,3.80083,3.81076,3.80083,3.80454,6760000.0
2007-09-07 09:22:00,3.80579,3.80823,3.79766,3.80758,9030000.0
2007-09-07 09:23:00,3.79906,3.80851,3.79903,3.80851,6770000.0
2007-09-07 09:24:00,3.80843,3.80926,3.80056,3.80852,6010000.0
2007-09-07 09:25:00,3.8058,3.81019,3.80084,3.8052,6770000.0
2007-09-07 09:26:00,3.80562,3.80698,3.7954,3.80651,8270000.0
2007-09-07 09:27:00,3.80316,3.81132,3.80275,3.80735,3770000.0
2007-09-07 09:28:00,3.80158,3.80747,3.80001,3.80747,4520000.0
2007-09-07 09:29:00,3.80587,3.8087,3.79901,3.79901,12400000.0
2007-09-07 09:30:00,3.80626,3.81295,3.80626,3.80789,7140000.0
2007-09-07 09:31:00,3.80625,3.80889,3.80167,3.80399,4520000.0
2007-09-07 09:32:00,3.80233,3.80947,3.80233,3.80947,4140000.0
2007-09-07 09:33:00,3.80924,3.81107,3.80208,3.80939,5270000.0
2007-09-07 09:34:00,3.80418,3.80777,3.80174,3.80499,6390000.0
2007-09-07 09:35:00,3.80469,3.80853,3.80165,3.80825,4890000.0
2007-09-07 09:36:00,3.80038,3.80929,3.79966,3.80913,7890000.0
2007-09-07 09:37:00,3.80866,3.80866,3.8021,3.80845,4140000.0
2007-09-07 09:38:00,3.80775,3.80877,3.80132,3.80877,4880000.0
2007-09-07 09:39:00,3.80979,3.80993,3.80022,3.80721,6760000.0
2007-09-07 09:40:00,3.8084,3.80988,3.79982,3.79982,6400000.0
2007-09-07 09:41:00,3.80353,3.80782,3.79552,3.80134,6750000.0
2007-09-07 09:42:00,3.80238,3.80802,3.80176,3.80585,6760000.0
2007-09-07 09:43:00,3.80281,3.80396,3.79475,3.80396,5250000.0
2007-09-07 09:44:00,3.80748,3.80842,3.80058,3.80842,11650000.0
2007-09-07 09:45:00,3.80987,3.80987,3.79994,3.80571,4880000.0
2007-09-07 09:46:00,3.80819,3.80841,3.79809,3.80841,7900000.0
2007-09-07 09:47:00,3.80622,3.80622,3.79268,3.80471,7130000.0
2007-09-07 09:48:00,3.80803,3.80845,3.80173,3.80845,4520000.0
2007-09-07 09:49:00,3.80012,3.81215,3.79972,3.80947,4140000.0
2007-09-07 09:50:00,3.80038,3.80969,3.79738,3.80834,5650000.0
2007-09-07 09:51:00,3.80613,3.80809,3.80209,3.80554,5250000.0
2007-09-07 09:52:00,3.80778,3.80778,3.7964,3.80586,3770000.0
2007-09-07 09:53:00,3.80523,3.80889,3.79903,3.79936,6400000.0
2007-09-07 09:54:00,3.80568,3.80901,3.80103,3.80873,4140000.0
2007-09-07 09:55:00,3.8091,3.8091,3.79842,3.79842,4880000.0
2007-09-07 09:56:00,3.80654,3.80838,3.79873,3.8015,4900000.0
2007-09-07 09:57:00,3.80603,3.80603,3.79692,3.79692,4510000.0
2007-09-07 09:58:00,3.80943,3.81276,3.80069,3.80647,6760000.0
2007-09-07 09:59:00,3.80814,3.8087,3.79759,3.8087,12020000.0
2007-09-07 10:00:00,3.80856,3.80902,3.79863,3.80503,4890000.0
2007-09-07 10:01:00,3.80354,3.80827,3.80354,3.80827,5250000.0
2007-09-07 10:02:00,3.80873,3.80873,3.79818,3.80424,6770000.0
2007-09-07 10:03:00,3.8043,3.80872,3.79916,3.80292,11260000.0
2007-09-07 10:04:00,3.80329,3.80838,3.80059,3.80059,6390000.0
2007-09-07 10:05:00,3.80732,3.80732,3.80072,3.80128,5260000.0
2007-09-07 10:06:00,3.80873,3.80938,3.79976,3.80853,6000000.0
2007-09-07 10:07:00,3.80764,3.80764,3.79662,3.79901,5260000.0
2007-09-07 10:08:00,3.80806,3.80869,3.80095,3.80787,8270000.0
2007-09-07 10:09:00,3.80774,3.81111,3.79892,3.8072,7880000.0
2007-09-07 10:10:00,3.79594,3.8081,3.79437,3.8081,7140000.0
2007-09-07 10:11:00,3.80828,3.80925,3.79911,3.80925,9780000.0
2007-09-07 10:12:00,3.80881,3.80881,3.80064,3.80514,6390000.0
2007-09-07 10:13:00,3.80976,3.80976,3.80413,3.80557,6010000.0
2007-09-07 10:14:00,3.80532,3.80883,3.79867,3.80357,11660000.0
2007-09-07 10:15:00,3.80802,3.80895,3.80145,3.80895,6390000.0
2007-09-07 10:16:00,3.80716,3.80992,3.80261,3.8095,5250000.0
2007-09-07 10:17:00,3.80394,3.80821,3.80091,3.80545,5270000.0
2007-09-07 10:18:00,3.80429,3.80942,3.79954,3.80377,4510000.0
2007-09-07 10:19:00,3.80721,3.80721,3.79764,3.80391,6760000.0
2007-09-07 10:20:00,3.8094,3.81048,3.80051,3.80577,10130000.0
2007-09-07 10:21:00,3.8061,3.81134,3.80119,3.80962,9040000.0
2007-09-07 10:22:00,3.80293,3.80566,3.79578,3.80374,6380000.0
2007-09-07 10:23:00,3.79733,3.8079,3.79733,3.80397,4880000.0
2007-09-07 10:24:00,3.80765,3.81126,3.80142,3.81099,7520000.0
2007-09-07 10:25:00,3.79876,3.80172,3.79656,3.79656,5630000.0
2007-09-07 10:26:00,3.8077,3.8077,3.7995,3.80251,7130000.0
2007-09-07 10:27:00,3.80745,3.80782,3.7968,3.80433,5630000.0
2007-09-07 10:28:00,3.80372,3.80875,3.80364,3.80444,4140000.0
2007-09-07 10:29:00,3.80427,3.80888,3.79718,3.80452,16160000.0
2007-09-07 10:30:00,3.80906,3.80906,3.80092,3.80775,7140000.0
2007-09-07 10:31:00,3.80749,3.80758,3.79403,3.80664,10510000.0
2007-09-07 10:32:00,3.80669,3.8094,3.80011,3.8094,4890000.0
2007-09-07 10:33:00,3.80515,3.80791,3.79984,3.80791,5260000.0
2007-09-07 10:34:00,3.80633,3.80646,3.79619,3.79877,7140000.0
2007-09-07 10:35:00,3.80622,3.81141,3.8041,3.8041,5260000.0
2007-09-07 10:36:00,3.80739,3.80781,3.80022,3.80444,6010000.0
2007-09-07 10:37:00,3.80727,3.80905,3.80156,3.80905,8250000.0
2007-09-07 10:38:00,3.80269,3.80761,3.80075,3.80599,6010000.0
2007-09-07 10:39:00,3.80193,3.80936,3.80193,3.80328,4140000.0
2007-09-07 10:40:00,3.80897,3.80897,3.7997,3.80852,6010000.0
2007-09-07 10:41:00,3.80486,3.80761,3.79811,3.80761,4890000.0
2007-09-07 10:42:00,3.80387,3.80837,3.79738,3.80163,6010000.0
2007-09-07 10:43:00,3.80371,3.80728,3.79844,3.80203,6760000.0
2007-09-07 10:44:00,3.80498,3.80984,3.80498,3.80747,6010000.0
2007-09-07 10:45:00,3.80901,3.80901,3.79951,3.80542,5640000.0
2007-09-07 10:46:00,3.8072,3.8072,3.7964,3.80687,5250000.0
2007-09-07 10:47:00,3.80374,3.80894,3.80261,3.80894,4510000.0
2007-09-07 10:48:00,3.81006,3.81073,3.80174,3.80476,6390000.0
2007-09-07 10:49:00,3.80219,3.8061,3.79889,3.79892,7140000.0
2007-09-07 10:50:00,3.80873,3.80873,3.80271,3.80668,7140000.0
2007-09-07 10:51:00,3.8026,3.80744,3.79615,3.80674,5260000.0
2007-09-07 10:52:00,3.80748,3.80803,3.80176,3.80549,4890000.0
2007-09-07 10:53:00,3.80871,3.80937,3.79744,3.80503,6010000.0
2007-09-07 10:54:00,3.80544,3.80944,3.7997,3.80862,5260000.0
2007-09-07 10:55:00,3.8075,3.80772,3.80252,3.8064,7510000.0
2007-09-07 10:56:00,3.80407,3.80817,3.79807,3.80207,6030000.0
2007-09-07 10:57:00,3.80039,3.80853,3.80039,3.80853,6380000.0
2007-09-07 10:58:00,3.80763,3.80763,3.80199,3.80668,4880000.0
2007-09-07 10:59:00,3.80744,3.8083,3.79868,3.8083,5270000.0
2007-09-07 11:00:00,3.80334,3.81148,3.79655,3.79873,13150000.0
2007-09-07 11:01:00,3.80458,3.80756,3.80293,3.80756,5260000.0
2007-09-07 11:02:00,3.79745,3.80735,3.79558,3.79558,7130000.0
2007-09-07 11:03:00,3.79859,3.80603,3.79621,3.80234,6390000.0
2007-09-07 11:04:00,3.80117,3.80499,3.79552,3.80155,4140000.0
2007-09-07 11:05:00,3.80291,3.80686,3.79692,3.80686,5280000.0
2007-09-07 11:06:00,3.80229,3.80368,3.79442,3.8035,6760000.0
2007-09-07 11:07:00,3.79797,3.80765,3.79797,3.80151,5630000.0
2007-09-07 11:08:00,3.80608,3.80774,3.79825,3.80707,5270000.0
2007-09-07 11:09:00,3.80608,3.80723,3.79812,3.80723,4890000.0
2007-09-07 11:10:00,3.8042,3.80981,3.79645,3.80505,6010000.0
2007-09-07 11:11:00,3.80513,3.80708,3.79721,3.80688,6770000.0
2007-09-07 11:12:00,3.80721,3.80734,3.79648,3.80672,6770000.0
2007-09-07 11:13:00,3.80424,3.80774,3.80146,3.80728,6010000.0
2007-09-07 11:14:00,3.80487,3.80709,3.79556,3.80709,12380000.0
2007-09-07 11:15:00,3.80309,3.80689,3.79984,3.80689,4890000.0
2007-09-07 11:16:00,3.80297,3.81029,3.80149,3.80717,5260000.0
2007-09-07 11:17:00,3.80478,3.80787,3.79976,3.80091,4140000.0
2007-09-07 11:18:00,3.80653,3.80746,3.79631,3.80447,4510000.0
2007-09-07 11:19:00,3.80166,3.8064,3.79949,3.8064,4880000.0
2007-09-07 11:20:00,3.79766,3.80754,3.79766,3.80754,3770000.0
2007-09-07 11:21:00,3.80573,3.80573,3.79077,3.80536,7140000.0
2007-09-07 11:22:00,3.80715,3.80728,3.8039,3.80693,6020000.0
2007-09-07 11:23:00,3.80417,3.80717,3.79989,3.80511,4510000.0
2007-09-07 11:24:00,3.80278,3.80738,3.79743,3.80192,4140000.0
2007-09-07 11:25:00,3.80196,3.8079,3.80006,3.8079,5270000.0
2007-09-07 11:26:00,3.80293,3.80654,3.80024,3.80388,4510000.0
2007-09-07 11:27:00,3.80384,3.80402,3.79805,3.80402,7130000.0
2007-09-07 11:28:00,3.80309,3.80816,3.79928,3.80406,6390000.0
2007-09-07 11:29:00,3.80102,3.80726,3.80068,3.80068,10520000.0
2007-09-07 11:30:00,3.80594,3.80594,3.79728,3.79728,6010000.0
2007-09-07 11:31:00,3.79839,3.80794,3.79718,3.8052,4880000.0
2007-09-07 11:32:00,3.80654,3.80725,3.79707,3.80338,7510000.0
2007-09-07 11:33:00,3.80862,3.80956,3.80194,3.8048,6010000.0
2007-09-07 11:34:00,3.80762,3.80762,3.79936,3.79936,4880000.0
2007-09-07 11:35:00,3.80557,3.80773,3.80109,3.80552,5640000.0
2007-09-07 11:36:00,3.80579,3.80579,3.79698,3.80557,8260000.0
2007-09-07 11:37:00,3.80632,3.8065,3.79805,3.8065,5280000.0
2007-09-07 11:38:00,3.80395,3.80515,3.79514,3.80515,5630000.0
2007-09-07 11:39:00,3.80231,3.8062,3.79999,3.80469,4880000.0
2007-09-07 11:40:00,3.80079,3.80564,3.79597,3.79597,4880000.0
2007-09-07 11:41:00,3.80486,3.80612,3.79871,3.8049,4160000.0
2007-09-07 11:42:00,3.8065,3.80745,3.80139,3.80139,4510000.0
2007-09-07 11:43:00,3.79909,3.80315,3.79678,3.80041,7890000.0
2007-09-07 11:44:00,3.80387,3.80703,3.80012,3.80012,5260000.0
2007-09-07 11:45:00,3.80144,3.80731,3.80144,3.80664,4510000.0
2007-09-07 11:46:00,3.79789,3.80539,3.79651,3.80091,7140000.0
2007-09-07 11:47:00,3.79924,3.80663,3.79924,3.80663,5260000.0
2007-09-07 11:48:00,3.80627,3.80627,3.7937,3.80367,6020000.0
2007-09-07 11:49:00,3.80166,3.80517,3.79731,3.79978,5640000.0
2007-09-07 11:50:00,3.80478,3.80478,3.79516,3.80073,6020000.0
2007-09-07 11:51:00,3.80483,3.80685,3.8009,3.80286,4890000.0
2007-09-07 11:52:00,3.80394,3.80588,3.79911,3.80506,4510000.0
2007-09-07 11:53:00,3.7996,3.80724,3.79749,3.79749,6770000.0
2007-09-07 11:54:00,3.80367,3.80617,3.79943,3.80139,6760000.0
2007-09-07 11:55:00,3.80157,3.80537,3.79731,3.80252,5260000.0
2007-09-07 11:56:00,3.80153,3.806,3.80022,3.80022,5630000.0
2007-09-07 11:57:00,3.79308,3.80383,3.79308,3.80043,5640000.0
2007-09-07 11:58:00,3.80246,3.80611,3.79869,3.80064,5640000.0
2007-09-07 11:59:00,3.80392,3.80582,3.79811,3.80552,7150000.0
2007-09-07 12:00:00,3.80276,3.80635,3.80147,3.80555,4510000.0
2007-09-07 12:01:00,3.80118,3.80592,3.79713,3.80311,7140000.0
2007-09-07 12:02:00,3.80422,3.80563,3.79418,3.80563,7150000.0
2007-09-07 12:03:00,3.80109,3.80703,3.79975,3.80703,4880000.0
2007-09-07 12:04:00,3.80408,3.80608,3.80068,3.8046,5640000.0
2007-09-07 12:05:00,3.80496,3.80496,3.79751,3.79896,5630000.0
2007-09-07 12:06:00,3.79551,3.80484,3.79536,3.79536,4140000.0
2007-09-07 12:07:00,3.79636,3.80546,3.79557,3.80076,5630000.0
2007-09-07 12:08:00,3.80031,3.80409,3.79317,3.80409,4510000.0
2007-09-07 12:09:00,3.79888,3.80499,3.79888,3.80499,5260000.0
2007-09-07 12:10:00,3.79966,3.80312,3.79912,3.8011,4140000.0
2007-09-07 12:11:00,3.80293,3.80293,3.7924,3.7924,3400000.0
2007-09-07 12:12:00,3.80162,3.80205,3.79524,3.79524,6390000.0
2007-09-07 12:13:00,3.79751,3.80206,3.79455,3.79714,4140000.0
2007-09-07 12:14:00,3.80364,3.80525,3.79577,3.80413,6390000.0
2007-09-07 12:15:00,3.8051,3.8051,3.79893,3.80435,9770000.0
2007-09-07 12:16:00,3.80121,3.80427,3.79756,3.80006,4880000.0
2007-09-07 12:17:00,3.80232,3.80297,3.79787,3.79787,3770000.0
2007-09-07 12:18:00,3.80147,3.80308,3.79688,3.80304,6750000.0
2007-09-07 12:19:00,3.80277,3.80277,3.78971,3.7938,3770000.0
2007-09-07 12:20:00,3.80247,3.80417,3.79765,3.80062,5260000.0
2007-09-07 12:21:00,3.80169,3.80242,3.79508,3.79941,6390000.0
2007-09-07 12:22:00,3.7996,3.80665,3.7996,3.80436,4890000.0
2007-09-07 12:23:00,3.79712,3.80304,3.79605,3.79785,5260000.0
2007-09-07 12:24:00,3.78709,3.7999,3.78709,3.7993,6770000.0
2007-09-07 12:25:00,3.80453,3.80567,3.79561,3.80119,9400000.0
2007-09-07 12:26:00,3.80205,3.80743,3.79528,3.79528,8270000.0
2007-09-07 12:27:00,3.80485,3.80485,3.79648,3.80345,5630000.0
2007-09-07 12:28:00,3.80325,3.80356,3.79828,3.80215,5260000.0
2007-09-07 12:29:00,3.80255,3.80303,3.79633,3.80303,5260000.0
2007-09-07 12:30:00,3.80353,3.80353,3.79187,3.80253,17290000.0
2007-09-07 12:31:00,3.79794,3.80317,3.79794,3.80263,6380000.0
2007-09-07 12:32:00,3.79103,3.80212,3.79103,3.79813,6760000.0
2007-09-07 12:33:00,3.80146,3.80615,3.79543,3.79967,4520000.0
2007-09-07 12:34:00,3.79557,3.80191,3.79557,3.80191,4880000.0
2007-09-07 12:35:00,3.79758,3.80352,3.79745,3.80004,4520000.0
2007-09-07 12:36:00,3.80246,3.80246,3.78919,3.79634,4140000.0
2007-09-07 12:37:00,3.8029,3.80358,3.79268,3.80193,7510000.0
2007-09-07 12:38:00,3.79894,3.8031,3.79852,3.80266,5630000.0
2007-09-07 12:39:00,3.79482,3.80626,3.79461,3.80197,7510000.0
2007-09-07 12:40:00,3.79078,3.80212,3.79078,3.80212,5630000.0
2007-09-07 12:41:00,3.79638,3.80546,3.79348,3.80279,6010000.0
2007-09-07 12:42:00,3.7957,3.80156,3.79128,3.80083,8640000.0
2007-09-07 12:43:00,3.80004,3.80219,3.79696,3.79732,6010000.0
2007-09-07 12:44:00,3.79961,3.79979,3.79175,3.79812,7130000.0
2007-09-07 12:45:00,3.80011,3.80123,3.792,3.79618,4890000.0
2007-09-07 12:46:00,3.80096,3.80236,3.78923,3.79955,5260000.0
2007-09-07 12:47:00,3.79863,3.80199,3.79513,3.79878,4880000.0
2007-09-07 12:48:00,3.79087,3.80007,3.79087,3.79597,5630000.0
2007-09-07 12:49:00,3.79603,3.80152,3.79177,3.79328,4140000.0
2007-09-07 12:50:00,3.80093,3.80093,3.79077,3.79675,3770000.0
2007-09-07 12:51:00,3.7949,3.80108,3.7949,3.80046,4890000.0
2007-09-07 12:52:00,3.79877,3.80071,3.79456,3.80071,5630000.0
2007-09-07 12:53:00,3.80131,3.80141,3.79124,3.80141,6380000.0
2007-09-07 12:54:00,3.79755,3.80105,3.79123,3.80046,4890000.0
2007-09-07 12:55:00,3.79672,3.80058,3.79521,3.80003,4510000.0
2007-09-07 12:56:00,3.79682,3.80138,3.79678,3.79823,6010000.0
2007-09-07 12:57:00,3.79201,3.80363,3.79201,3.80126,9400000.0
2007-09-07 12:58:00,3.79691,3.80555,3.79421,3.80046,7880000.0
2007-09-07 12:59:00,3.80305,3.80617,3.79516,3.8019,4890000.0
2007-09-07 13:00:00,3.8021,3.80332,3.7979,3.8025,8260000.0
2007-09-07 13:01:00,3.79718,3.80177,3.79075,3.80177,8260000.0
2007-09-07 13:02:00,3.79658,3.80181,3.792,3.80056,4890000.0
2007-09-07 13:03:00,3.8005,3.80651,3.79473,3.80343,7890000.0
2007-09-07 13:04:00,3.80273,3.80273,3.79068,3.79829,5630000.0
2007-09-07 13:05:00,3.79614,3.8001,3.78932,3.7998,5630000.0
2007-09-07 13:06:00,3.79859,3.80171,3.79175,3.80171,5640000.0
2007-09-07 13:07:00,3.79693,3.80033,3.7949,3.7949,4140000.0
2007-09-07 13:08:00,3.79968,3.80022,3.79441,3.8001,5260000.0
2007-09-07 13:09:00,3.79735,3.80247,3.7906,3.80115,13520000.0
2007-09-07 13:10:00,3.79671,3.80188,3.79525,3.80169,4880000.0
2007-09-07 13:11:00,3.80253,3.80253,3.79098,3.80023,4140000.0
2007-09-07 13:12:00,3.80012,3.80038,3.79125,3.79686,7140000.0
2007-09-07 13:13:00,3.79922,3.80281,3.79231,3.80281,6020000.0
2007-09-07 13:14:00,3.79789,3.80215,3.79139,3.80002,8640000.0
2007-09-07 13:15:00,3.79784,3.80453,3.79762,3.79789,7150000.0
2007-09-07 13:16:00,3.79447,3.8007,3.79102,3.79471,4890000.0
2007-09-07 13:17:00,3.79868,3.80335,3.79034,3.79689,5630000.0
2007-09-07 13:18:00,3.80165,3.80267,3.79159,3.79935,7130000.0
2007-09-07 13:19:00,3.79738,3.80203,3.79297,3.79976,5640000.0
2007-09-07 13:20:00,3.79942,3.79942,3.79259,3.79732,5630000.0
2007-09-07 13:21:00,3.80244,3.80244,3.79214,3.80143,7510000.0
2007-09-07 13:22:00,3.79393,3.80167,3.79393,3.79717,5640000.0
2007-09-07 13:23:00,3.80181,3.80184,3.79184,3.79561,6760000.0
2007-09-07 13:24:00,3.79648,3.80264,3.79386,3.80009,4880000.0
2007-09-07 13:25:00,3.80231,3.80303,3.79274,3.80226,6010000.0
2007-09-07 13:26:00,3.8031,3.8031,3.79514,3.79855,6010000.0
2007-09-07 13:27:00,3.80357,3.80357,3.79502,3.79565,5270000.0
2007-09-07 13:28:00,3.80013,3.80411,3.79701,3.80411,7510000.0
2007-09-07 13:29:00,3.8009,3.8009,3.79462,3.80039,3770000.0
2007-09-07 13:30:00,3.799,3.80385,3.799,3.80246,7520000.0
2007-09-07 13:31:00,3.80099,3.80287,3.79803,3.80287,4890000.0
2007-09-07 13:32:00,3.8015,3.80163,3.79512,3.80163,5640000.0
2007-09-07 13:33:00,3.79432,3.80064,3.78955,3.79726,11270000.0
2007-09-07 13:34:00,3.79884,3.80429,3.79588,3.79854,6770000.0
2007-09-07 13:35:00,3.79939,3.80313,3.79396,3.80094,5260000.0
2007-09-07 13:36:00,3.79444,3.79952,3.79012,3.79952,6390000.0
2007-09-07 13:37:00,3.80104,3.80327,3.79321,3.80327,6760000.0
2007-09-07 13:38:00,3.79945,3.80281,3.79284,3.79905,6770000.0
2007-09-07 13:39:00,3.79962,3.79962,3.7925,3.7925,4880000.0
2007-09-07 13:40:00,3.7941,3.80341,3.79268,3.80341,6390000.0
2007-09-07 13:41:00,3.80219,3.80251,3.79002,3.79002,5640000.0
2007-09-07 13:42:00,3.79914,3.80453,3.79513,3.80358,5640000.0
2007-09-07 13:43:00,3.79493,3.80387,3.79429,3.80387,6380000.0
2007-09-07 13:44:00,3.80278,3.80288,3.78868,3.79811,10500000.0
2007-09-07 13:45:00,3.80379,3.8042,3.79621,3.79965,7880000.0
2007-09-07 13:46:00,3.79464,3.80385,3.79406,3.80385,9020000.0
2007-09-07 13:47:00,3.80312,3.80337,3.79673,3.79878,5630000.0
2007-09-07 13:48:00,3.79692,3.80335,3.79124,3.80317,5270000.0
2007-09-07 13:49:00,3.79406,3.80278,3.79406,3.80221,4890000.0
2007-09-07 13:50:00,3.80183,3.80472,3.79608,3.80329,7510000.0
2007-09-07 13:51:00,3.80412,3.80412,3.79769,3.79953,4510000.0
2007-09-07 13:52:00,3.79756,3.80271,3.7949,3.7949,5640000.0
2007-09-07 13:53:00,3.79911,3.80449,3.79528,3.79632,9400000.0
2007-09-07 13:54:00,3.79983,3.80535,3.79483,3.79483,14660000.0
2007-09-07 13:55:00,3.80022,3.80328,3.79758,3.80321,6390000.0
2007-09-07 13:56:00,3.8023,3.80264,3.79551,3.80264,3770000.0
2007-09-07 13:57:00,3.79954,3.80333,3.7949,3.79832,5640000.0
2007-09-07 13:58:00,3.79773,3.80564,3.79773,3.80363,6380000.0
2007-09-07 13:59:00,3.80018,3.80186,3.79358,3.79704,7510000.0
2007-09-07 14:00:00,3.8033,3.80447,3.79394,3.79394,12380000.0
2007-09-07 14:01:00,3.79811,3.80229,3.79135,3.80229,4880000.0
2007-09-07 14:02:00,3.79769,3.80829,3.79368,3.79921,5650000.0
2007-09-07 14:03:00,3.80248,3.80385,3.79463,3.80325,11650000.0
2007-09-07 14:04:00,3.80278,3.80278,3.79286,3.79389,5250000.0
2007-09-07 14:05:00,3.79919,3.80294,3.79145,3.80215,4890000.0
2007-09-07 14:06:00,3.80169,3.80871,3.79662,3.80045,9020000.0
2007-09-07 14:07:00,3.80385,3.80398,3.79284,3.80281,7130000.0
2007-09-07 14:08:00,3.79345,3.80342,3.79339,3.80114,6000000.0
2007-09-07 14:09:00,3.79815,3.80418,3.79695,3.79813,4150000.0
2007-09-07 14:10:00,3.80122,3.80122,3.78904,3.79635,6760000.0
2007-09-07 14:11:00,3.80212,3.80304,3.79514,3.79995,7510000.0
2007-09-07 14:12:00,3.79681,3.80225,3.79177,3.79848,6390000.0
2007-09-07 14:13:00,3.79899,3.80362,3.79489,3.80101,7130000.0
2007-09-07 14:14:00,3.80401,3.80401,3.7932,3.80129,4510000.0
2007-09-07 14:15:00,3.80178,3.80345,3.79766,3.80087,10130000.0
2007-09-07 14:16:00,3.80363,3.80363,3.79386,3.80122,6020000.0
2007-09-07 14:17:00,3.80101,3.80282,3.79387,3.80278,6010000.0
2007-09-07 14:18:00,3.79924,3.80218,3.79273,3.80144,6010000.0
2007-09-07 14:19:00,3.80344,3.80344,3.79711,3.80093,5630000.0
2007-09-07 14:20:00,3.79551,3.80401,3.79427,3.79427,4140000.0
2007-09-07 14:21:00,3.79423,3.80292,3.79423,3.80262,6380000.0
2007-09-07 14:22:00,3.79944,3.80205,3.79154,3.79154,7520000.0
2007-09-07 14:23:00,3.79692,3.80266,3.79692,3.79789,7880000.0
2007-09-07 14:24:00,3.79668,3.80101,3.78972,3.79972,8660000.0
2007-09-07 14:25:00,3.79945,3.80047,3.79215,3.79336,10890000.0
2007-09-07 14:26:00,3.79799,3.8034,3.79704,3.79814,5630000.0
2007-09-07 14:27:00,3.80402,3.80402,3.79296,3.80218,6010000.0
2007-09-07 14:28:00,3.79835,3.80364,3.79772,3.7998,7510000.0
2007-09-07 14:29:00,3.80199,3.80374,3.79589,3.80374,4510000.0
2007-09-07 14:30:00,3.80482,3.80966,3.79981,3.80311,9000000.0
2007-09-07 14:31:00,3.79721,3.80338,3.79531,3.80314,7130000.0
2007-09-07 14:32:00,3.79464,3.80491,3.79385,3.80491,7520000.0
2007-09-07 14:33:00,3.80432,3.80511,3.79534,3.80395,7890000.0
2007-09-07 14:34:00,3.8002,3.80545,3.8002,3.80545,4880000.0
2007-09-07 14:35:00,3.80353,3.80371,3.79335,3.80371,5630000.0
2007-09-07 14:36:00,3.80397,3.80397,3.79401,3.8024,6390000.0
2007-09-07 14:37:00,3.80088,3.80295,3.79841,3.79841,4140000.0
2007-09-07 14:38:00,3.80309,3.80346,3.79555,3.80334,6020000.0
2007-09-07 14:39:00,3.79739,3.80514,3.79739,3.80167,4520000.0
2007-09-07 14:40:00,3.7992,3.80485,3.79838,3.79885,4880000.0
2007-09-07 14:41:00,3.80126,3.80485,3.79482,3.80384,4510000.0
2007-09-07 14:42:00,3.80627,3.80694,3.79467,3.80238,6770000.0
2007-09-07 14:43:00,3.805,3.80649,3.7981,3.80591,6760000.0
2007-09-07 14:44:00,3.8064,3.8088,3.79779,3.80571,8270000.0
2007-09-07 14:45:00,3.80502,3.80726,3.79432,3.80726,7510000.0
2007-09-07 14:46:00,3.80541,3.80704,3.7981,3.80227,5640000.0
2007-09-07 14:47:00,3.79875,3.80999,3.79846,3.80588,7150000.0
2007-09-07 14:48:00,3.80527,3.80624,3.79798,3.80419,5630000.0
2007-09-07 14:49:00,3.80687,3.80687,3.79747,3.80489,6390000.0
2007-09-07 14:50:00,3.80115,3.80587,3.79796,3.80587,8650000.0
2007-09-07 14:51:00,3.79984,3.80641,3.79984,3.80103,4890000.0
2007-09-07 14:52:00,3.80573,3.80573,3.79454,3.79586,6000000.0
2007-09-07 14:53:00,3.80244,3.80664,3.79709,3.80582,6770000.0
2007-09-07 14:54:00,3.79984,3.80432,3.7945,3.80413,6010000.0
2007-09-07 14:55:00,3.80611,3.80611,3.7948,3.80271,6020000.0
2007-09-07 14:56:00,3.79745,3.807,3.79745,3.79785,6010000.0
2007-09-07 14:57:00,3.80081,3.80514,3.79381,3.80489,6760000.0
2007-09-07 14:58:00,3.79622,3.80675,3.794,3.7975,5260000.0
2007-09-07 14:59:00,3.80378,3.80769,3.79692,3.79792,12020000.0
2007-09-07 15:00:00,3.80694,3.80816,3.8021,3.80322,9770000.0
2007-09-07 15:01:00,3.80517,3.8089,3.80192,3.80704,8630000.0
2007-09-07 15:02:00,3.80076,3.80447,3.7954,3.80447,7880000.0
2007-09-07 15:03:00,3.80582,3.80582,3.79587,3.79886,6750000.0
2007-09-07 15:04:00,3.80284,3.80641,3.79279,3.80371,9760000.0
2007-09-07 15:05:00,3.79937,3.80581,3.79649,3.80576,5630000.0
2007-09-07 15:06:00,3.7984,3.80395,3.79228,3.80395,8260000.0
2007-09-07 15:07:00,3.7978,3.80594,3.7978,3.80594,4890000.0
2007-09-07 15:08:00,3.80367,3.8046,3.79859,3.80039,5260000.0
2007-09-07 15:09:00,3.80675,3.80722,3.79752,3.79752,6390000.0
2007-09-07 15:10:00,3.8064,3.8064,3.79615,3.80582,7510000.0
2007-09-07 15:11:00,3.7985,3.80833,3.7985,3.80388,5630000.0
2007-09-07 15:12:00,3.80366,3.80819,3.80366,3.80726,5260000.0
2007-09-07 15:13:00,3.8058,3.80608,3.79616,3.79895,4880000.0
2007-09-07 15:14:00,3.80796,3.80796,3.79533,3.80711,13530000.0
2007-09-07 15:15:00,3.80554,3.80925,3.80144,3.80307,4880000.0
2007-09-07 15:16:00,3.80398,3.81041,3.8003,3.8067,4890000.0
2007-09-07 15:17:00,3.80865,3.80865,3.7969,3.80853,8650000.0
2007-09-07 15:18:00,3.80977,3.81195,3.80178,3.81039,6760000.0
2007-09-07 15:19:00,3.79887,3.80734,3.7975,3.79962,4880000.0
2007-09-07 15:20:00,3.80938,3.80956,3.80075,3.80498,5630000.0
2007-09-07 15:21:00,3.80484,3.8109,3.79854,3.80521,7900000.0
2007-09-07 15:22:00,3.80543,3.81031,3.80166,3.80618,4510000.0
2007-09-07 15:23:00,3.81022,3.81076,3.79983,3.81076,7510000.0
2007-09-07 15:24:00,3.80423,3.80805,3.79761,3.80686,6760000.0
2007-09-07 15:25:00,3.80891,3.81053,3.80502,3.80513,5250000.0
2007-09-07 15:26:00,3.80811,3.81008,3.80042,3.80803,6760000.0
2007-09-07 15:27:00,3.80457,3.807,3.79443,3.80369,10880000.0
2007-09-07 15:28:00,3.80586,3.80829,3.80316,3.80548,4880000.0
2007-09-07 15:29:00,3.80571,3.8093,3.79984,3.80004,4520000.0
2007-09-07 15:30:00,3.81118,3.81118,3.8047,3.80494,9010000.0
2007-09-07 15:31:00,3.80678,3.80933,3.7978,3.80264,6770000.0
2007-09-07 15:32:00,3.8084,3.80969,3.80108,3.80969,4510000.0
2007-09-07 15:33:00,3.81128,3.81128,3.80216,3.80951,4140000.0
2007-09-07 15:34:00,3.80906,3.8113,3.8041,3.80861,7140000.0
2007-09-07 15:35:00,3.80598,3.80842,3.80248,3.80433,6390000.0
2007-09-07 15:36:00,3.80832,3.81098,3.80009,3.80712,6020000.0
2007-09-07 15:37:00,3.81151,3.81151,3.80111,3.80111,5260000.0
2007-09-07 15:38:00,3.80612,3.81286,3.80357,3.81177,5650000.0
2007-09-07 15:39:00,3.81003,3.81038,3.80377,3.81038,4890000.0
2007-09-07 15:40:00,3.8108,3.8108,3.79811,3.80982,5650000.0
2007-09-07 15:41:00,3.80761,3.81167,3.7994,3.81167,8640000.0
2007-09-07 15:42:00,3.80553,3.81194,3.80478,3.80478,4890000.0
2007-09-07 15:43:00,3.80115,3.8089,3.80115,3.8089,3400000.0
2007-09-07 15:44:00,3.80883,3.81172,3.80148,3.81109,6770000.0
2007-09-07 15:45:00,3.80623,3.80901,3.79979,3.80901,4510000.0
2007-09-07 15:46:00,3.81158,3.81158,3.80146,3.80986,5630000.0
2007-09-07 15:47:00,3.80053,3.8087,3.80053,3.80602,6020000.0
2007-09-07 15:48:00,3.80608,3.80967,3.80172,3.80819,6020000.0
2007-09-07 15:49:00,3.80582,3.81112,3.80248,3.80489,5250000.0
2007-09-07 15:50:00,3.8094,3.8094,3.80112,3.80815,5260000.0
2007-09-07 15:51:00,3.8049,3.80948,3.80365,3.80754,7140000.0
2007-09-07 15:52:00,3.80568,3.8098,3.80354,3.8098,6010000.0
2007-09-07 15:53:00,3.8012,3.8096,3.7993,3.80507,7880000.0
2007-09-07 15:54:00,3.80548,3.81241,3.80518,3.80592,7510000.0
2007-09-07 15:55:00,3.80896,3.80935,3.8033,3.80837,4510000.0
2007-09-07 15:56:00,3.80694,3.8072,3.8021,3.8072,4890000.0
2007-09-07 15:57:00,3.8034,3.80905,3.80248,3.80905,5260000.0
2007-09-07 15:58:00,3.80678,3.8099,3.80584,3.80889,6400000.0
2007-09-07 15:59:00,3.8038,3.80896,3.80206,3.80896,10520000.0
2007-09-07 16:00:00,3.80899,3.80899,3.80279,3.80789,5630000.0
2007-09-07 16:01:00,3.80541,3.80889,3.7969,3.8029,9390000.0
2007-09-07 16:02:00,3.80456,3.8099,3.80456,3.80905,5260000.0
2007-09-07 16:03:00,3.80064,3.80696,3.80064,3.80696,5630000.0
2007-09-07 16:04:00,3.80521,3.80894,3.79989,3.80833,4900000.0
2007-09-07 16:05:00,3.80198,3.80906,3.80162,3.80858,6010000.0
2007-09-07 16:06:00,3.80834,3.80931,3.79352,3.80233,9020000.0
2007-09-07 16:07:00,3.80796,3.80983,3.80369,3.80983,4140000.0
2007-09-07 16:08:00,3.80507,3.80792,3.79809,3.807,6020000.0
2007-09-07 16:09:00,3.80503,3.80944,3.80404,3.80404,6030000.0
2007-09-07 16:10:00,3.80766,3.80847,3.79719,3.80842,10530000.0
2007-09-07 16:11:00,3.80859,3.80859,3.80338,3.8065,6770000.0
2007-09-07 16:12:00,3.80175,3.80793,3.80122,3.80776,8630000.0
2007-09-07 16:13:00,3.80616,3.8089,3.80251,3.8089,5270000.0
2007-09-07 16:14:00,3.80853,3.80853,3.79408,3.80564,4140000.0
2007-09-07 16:15:00,3.80537,3.80617,3.80034,3.80034,4510000.0
2007-09-07 16:16:00,3.80708,3.80994,3.80393,3.80844,7510000.0
2007-09-07 16:17:00,3.80367,3.80688,3.79966,3.80592,4880000.0
2007-09-07 16:18:00,3.80338,3.80949,3.79942,3.80799,7910000.0
2007-09-07 16:19:00,3.80612,3.80699,3.80365,3.80695,4890000.0
2007-09-07 16:20:00,3.80319,3.80599,3.79706,3.80468,6020000.0
2007-09-07 16:21:00,3.80854,3.80854,3.80126,3.80252,6010000.0
2007-09-07 16:22:00,3.80459,3.80692,3.79849,3.80407,4880000.0
2007-09-07 16:23:00,3.80606,3.80765,3.80469,3.80765,6020000.0
2007-09-07 16:24:00,3.8042,3.8098,3.80245,3.80846,7510000.0
2007-09-07 16:25:00,3.80733,3.80785,3.80124,3.80746,4510000.0
2007-09-07 16:26:00,3.80738,3.80738,3.7982,3.80698,5630000.0
2007-09-07 16:27:00,3.80318,3.80895,3.79703,3.80663,12390000.0
2007-09-07 16:28:00,3.80728,3.80728,3.80016,3.80603,6770000.0
2007-09-07 16:29:00,3.80607,3.80607,3.79807,3.80178,4150000.0
2007-09-07 16:30:00,3.80732,3.80752,3.80094,3.80393,7130000.0
2007-09-07 16:31:00,3.80469,3.80679,3.79806,3.80083,11640000.0
2007-09-07 16:32:00,3.8053,3.8053,3.79957,3.80237,4890000.0
2007-09-07 16:33:00,3.80085,3.8053,3.7983,3.8053,6380000.0
2007-09-07 16:34:00,3.80411,3.80439,3.79082,3.80439,5260000.0
2007-09-07 16:35:00,3.8065,3.81139,3.79888,3.79888,11290000.0
2007-09-07 16:36:00,3.80709,3.80728,3.79724,3.79739,6400000.0
2007-09-07 16:37:00,3.80212,3.80731,3.8012,3.80123,5640000.0
2007-09-07 16:38:00,3.80214,3.80743,3.79772,3.80743,9780000.0
2007-09-07 16:39:00,3.80351,3.80825,3.80037,3.80784,6020000.0
2007-09-07 16:40:00,3.80864,3.80864,3.79916,3.80829,5260000.0
2007-09-07 16:41:00,3.80449,3.81011,3.80166,3.80937,6760000.0
2007-09-07 16:42:00,3.8037,3.80738,3.79807,3.80677,5630000.0
2007-09-07 16:43:00,3.80297,3.80834,3.80219,3.80751,4880000.0
2007-09-07 16:44:00,3.80405,3.80878,3.79792,3.80741,5260000.0
2007-09-07 16:45:00,3.80558,3.80661,3.7979,3.80408,6020000.0
2007-09-07 16:46:00,3.79875,3.80834,3.79875,3.80789,7510000.0
2007-09-07 16:47:00,3.80339,3.80717,3.79976,3.8,6760000.0
2007-09-07 16:48:00,3.79769,3.80758,3.79769,3.80346,5250000.0
2007-09-07 16:49:00,3.80908,3.81051,3.80044,3.80794,8270000.0
2007-09-07 16:50:00,3.80887,3.80887,3.80348,3.80799,4510000.0
2007-09-07 16:51:00,3.80944,3.81318,3.80332,3.80813,6390000.0
2007-09-07 16:52:00,3.79984,3.80884,3.79813,3.80662,8250000.0
2007-09-07 16:53:00,3.8075,3.81065,3.80375,3.80578,5630000.0
2007-09-07 16:54:00,3.79994,3.81132,3.79994,3.80887,7140000.0
2007-09-07 16:55:00,3.8085,3.80928,3.7999,3.80623,4890000.0
2007-09-07 16:56:00,3.80479,3.80932,3.79756,3.79756,6010000.0
2007-09-07 16:57:00,3.80328,3.81065,3.79732,3.79732,4880000.0
2007-09-07 16:58:00,3.80118,3.8101,3.80118,3.80488,6020000.0
2007-09-07 16:59:00,3.8061,3.81061,3.79957,3.80934,10150000.0
2007-09-07 17:00:00,3.80688,3.81104,3.79791,3.79791,7890000.0
2007-09-07 17:01:00,3.8097,3.81502,3.80341,3.80515,6770000.0
2007-09-07 17:02:00,3.7992,3.81081,3.7992,3.80622,5270000.0
2007-09-07 17:03:00,3.80804,3.81117,3.80225,3.80649,4510000.0
2007-09-07 17:04:00,3.80759,3.81189,3.80014,3.80484,6010000.0
2007-09-07 17:05:00,3.80575,3.81104,3.80376,3.80597,4890000.0
2007-09-07 17:06:00,3.81075,3.81075,3.80141,3.80141,7510000.0
2007-09-07 17:07:00,3.8098,3.81068,3.80374,3.81068,8640000.0
2007-09-07 17:08:00,3.80559,3.81124,3.79965,3.81062,6010000.0
2007-09-07 17:09:00,3.81229,3.81717,3.80275,3.81229,9010000.0
2007-09-07 17:10:00,3.812,3.81281,3.80307,3.81116,5260000.0
2007-09-07 17:11:00,3.80614,3.81132,3.79796,3.80715,6760000.0
2007-09-07 17:12:00,3.81271,3.81285,3.80631,3.80967,6010000.0
2007-09-07 17:13:00,3.81211,3.81211,3.8066,3.80923,6010000.0
2007-09-07 17:14:00,3.80927,3.81268,3.80325,3.81023,11280000.0
2007-09-07 17:15:00,3.81431,3.81526,3.80736,3.81116,11270000.0
2007-09-07 17:16:00,3.80423,3.80988,3.80245,3.80988,7510000.0
2007-09-07 17:17:00,3.81261,3.81458,3.80793,3.80793,5640000.0
2007-09-07 17:18:00,3.81097,3.81119,3.80115,3.80313,4510000.0
2007-09-07 17:19:00,3.80611,3.81536,3.80611,3.81231,5260000.0
2007-09-07 17:20:00,3.81148,3.81148,3.79935,3.81112,4140000.0
2007-09-07 17:21:00,3.81201,3.81279,3.80147,3.80915,6400000.0
2007-09-07 17:22:00,3.80812,3.81296,3.80162,3.81296,10540000.0
2007-09-07 17:23:00,3.81441,3.81543,3.80891,3.81532,4520000.0
2007-09-07 17:24:00,3.80949,3.81429,3.80475,3.81429,9040000.0
2007-09-07 17:25:00,3.81123,3.82016,3.80789,3.80789,6770000.0
2007-09-07 17:26:00,3.8164,3.8164,3.80899,3.81605,5640000.0
2007-09-07 17:27:00,3.81568,3.81568,3.80863,3.81004,7160000.0
2007-09-07 17:28:00,3.81277,3.81511,3.80568,3.8144,7140000.0
2007-09-07 17:29:00,3.81515,3.81618,3.80446,3.81618,6400000.0
2007-09-07 17:30:00,3.81567,3.81567,3.80294,3.80552,6010000.0
2007-09-07 17:31:00,3.8161,3.81794,3.80805,3.8102,7880000.0
2007-09-07 17:32:00,3.8114,3.81725,3.8114,3.8152,6400000.0
2007-09-07 17:33:00,3.80881,3.81499,3.80409,3.81318,12020000.0
2007-09-07 17:34:00,3.80482,3.81364,3.80482,3.81051,5250000.0
2007-09-07 17:35:00,3.81471,3.81574,3.80468,3.81368,7910000.0
2007-09-07 17:36:00,3.80824,3.81291,3.80419,3.80748,4880000.0
2007-09-07 17:37:00,3.80776,3.81349,3.80431,3.8081,6020000.0
2007-09-07 17:38:00,3.80908,3.81836,3.80386,3.81456,13910000.0
2007-09-07 17:39:00,3.81086,3.8132,3.80093,3.80845,9760000.0
2007-09-07 17:40:00,3.80919,3.81476,3.80193,3.80193,10520000.0
2007-09-07 17:41:00,3.81336,3.81336,3.80288,3.80794,6380000.0
2007-09-07 17:42:00,3.80332,3.81424,3.80219,3.80963,12020000.0
2007-09-07 17:43:00,3.8081,3.81348,3.80332,3.80902,13900000.0
2007-09-07 17:44:00,3.8129,3.8129,3.80501,3.80759,4510000.0
2007-09-07 17:45:00,3.80776,3.8135,3.80067,3.8135,9010000.0
2007-09-07 17:46:00,3.80426,3.81333,3.80426,3.81333,4890000.0
2007-09-07 17:47:00,3.80856,3.81314,3.8077,3.81143,6770000.0
2007-09-07 17:48:00,3.81071,3.81071,3.80448,3.8052,4510000.0
2007-09-07 17:49:00,3.80724,3.80908,3.80424,3.80819,4140000.0
2007-09-07 17:50:00,3.80101,3.81021,3.80015,3.80687,7510000.0
2007-09-07 17:51:00,3.80157,3.80696,3.79723,3.80571,7510000.0
2007-09-07 17:52:00,3.81045,3.81067,3.80359,3.8092,6760000.0
2007-09-07 17:53:00,3.81076,3.81076,3.80166,3.8098,5640000.0
2007-09-07 17:54:00,3.80834,3.81085,3.79889,3.81085,5270000.0
2007-09-07 17:55:00,3.80684,3.81137,3.79986,3.81137,9380000.0
2007-09-07 17:56:00,3.8093,3.81339,3.80222,3.80695,6770000.0
2007-09-07 17:57:00,3.80486,3.80886,3.80033,3.80438,9020000.0
2007-09-07 17:58:00,3.80094,3.81023,3.80094,3.80863,9390000.0
2007-09-07 17:59:00,3.8099,3.81106,3.8013,3.80958,9420000.0
2007-09-07 18:00:00,3.81062,3.81307,3.79994,3.80553,13900000.0
2007-09-07 18:01:00,3.81029,3.81029,3.80285,3.80297,4140000.0
2007-09-07 18:02:00,3.81061,3.81175,3.80199,3.81094,10520000.0
2007-09-07 18:03:00,3.81069,3.81069,3.80064,3.80119,5630000.0
2007-09-07 18:04:00,3.80557,3.80928,3.79818,3.80299,10140000.0
2007-09-07 18:05:00,3.80989,3.81175,3.80172,3.81027,9400000.0
2007-09-07 18:06:00,3.80567,3.81091,3.80101,3.81091,7140000.0
2007-09-07 18:07:00,3.80651,3.81092,3.80333,3.80333,5260000.0
2007-09-07 18:09:00,3.80906,3.8104,3.80588,3.8104,4510000.0
2007-09-07 18:10:00,3.80912,3.80912,3.79803,3.80909,5260000.0
2007-09-07 18:11:00,3.81021,3.81021,3.8038,3.8054,4880000.0
2007-09-07 18:12:00,3.81076,3.81079,3.80127,3.80795,9410000.0
2007-09-07 18:13:00,3.81011,3.81033,3.8046,3.80508,4510000.0
2007-09-07 18:14:00,3.81054,3.81054,3.80063,3.8089,10520000.0
2007-09-07 18:15:00,3.80558,3.81308,3.80224,3.81103,7890000.0
2007-09-07 18:16:00,3.79973,3.80907,3.79963,3.80329,9760000.0
2007-09-07 18:17:00,3.81062,3.81062,3.80588,3.81039,3770000.0
2007-09-07 18:18:00,3.80743,3.81118,3.80562,3.81118,3770000.0
2007-09-07 18:19:00,3.80562,3.80853,3.7991,3.80476,5650000.0
2007-09-07 18:20:00,3.80476,3.80819,3.80273,3.80273,5250000.0
2007-09-07 18:21:00,3.8108,3.81584,3.80486,3.81079,10900000.0
2007-09-07 18:22:00,3.81277,3.81277,3.80469,3.8107,6020000.0
2007-09-07 18:23:00,3.81229,3.81229,3.80716,3.80785,4510000.0
2007-09-07 18:24:00,3.81308,3.8135,3.80405,3.81314,13930000.0
2007-09-07 18:25:00,3.8071,3.81152,3.80258,3.80564,7510000.0
2007-09-07 18:26:00,3.81247,3.81351,3.8041,3.80798,9030000.0
2007-09-07 18:27:00,3.80779,3.81578,3.80779,3.80983,4510000.0
2007-09-07 18:28:00,3.81365,3.81365,3.8084,3.81198,3400000.0
2007-09-07 18:29:00,3.81407,3.81506,3.80497,3.81245,6770000.0
2007-09-07 18:30:00,3.81344,3.81348,3.80615,3.81344,5650000.0
2007-09-07 18:31:00,3.80645,3.81287,3.80645,3.81128,5260000.0
2007-09-07 18:32:00,3.81234,3.81234,3.79978,3.79978,4520000.0
2007-09-07 18:33:00,3.80655,3.81098,3.80127,3.80944,7510000.0
2007-09-07 18:34:00,3.79927,3.80833,3.79927,3.80748,5630000.0
2007-09-07 18:35:00,3.80212,3.80957,3.80134,3.80957,10130000.0
2007-09-07 18:36:00,3.80542,3.81055,3.8014,3.81055,3770000.0
2007-09-07 18:37:00,3.80417,3.81218,3.80139,3.80602,10900000.0
2007-09-07 18:38:00,3.80491,3.80974,3.80241,3.80436,9410000.0
2007-09-07 18:39:00,3.8095,3.8095,3.79862,3.80948,7510000.0
2007-09-07 18:40:00,3.80305,3.80829,3.80305,3.80828,5260000.0
2007-09-07 18:41:00,3.80871,3.81092,3.80265,3.8093,5640000.0
2007-09-07 18:42:00,3.80433,3.80895,3.79861,3.80507,6780000.0
2007-09-07 18:43:00,3.8096,3.8096,3.80436,3.80803,3770000.0
2007-09-07 18:44:00,3.80964,3.81167,3.80165,3.81068,4510000.0
2007-09-07 18:45:00,3.80614,3.81037,3.80132,3.81035,6770000.0
2007-09-07 18:46:00,3.80543,3.81008,3.80001,3.81008,6030000.0
2007-09-07 18:47:00,3.80882,3.80999,3.7997,3.80999,6750000.0
2007-09-07 18:48:00,3.80389,3.81003,3.80389,3.80836,6770000.0
2007-09-07 18:49:00,3.80528,3.8097,3.80134,3.80904,6010000.0
2007-09-07 18:50:00,3.80664,3.81097,3.80106,3.80515,7150000.0
2007-09-07 18:51:00,3.80928,3.80984,3.79956,3.80473,5630000.0
2007-09-07 18:52:00,3.80576,3.81302,3.80139,3.81302,7140000.0
2007-09-07 18:53:00,3.80861,3.812,3.80253,3.80353,8270000.0
2007-09-07 18:54:00,3.81328,3.81382,3.80777,3.81105,10130000.0
2007-09-07 18:57:00,3.81363,3.81363,3.80483,3.80862,3770000.0
2007-09-07 18:58:00,3.81216,3.81567,3.80508,3.8128,8250000.0
2007-09-07 18:59:00,3.80802,3.81268,3.8061,3.80838,6760000.0
2007-09-07 19:00:00,3.81427,3.81427,3.80408,3.80943,10140000.0
2007-09-07 19:01:00,3.81253,3.81253,3.80629,3.80797,4890000.0
2007-09-07 19:02:00,3.81306,3.81306,3.80783,3.81219,4510000.0
2007-09-07 19:03:00,3.81277,3.81362,3.8063,3.8097,5630000.0
2007-09-07 19:04:00,3.81259,3.81259,3.80137,3.80771,7140000.0
2007-09-07 19:05:00,3.81428,3.81436,3.80452,3.81247,5630000.0
2007-09-07 19:06:00,3.81272,3.81272,3.80158,3.80916,4510000.0
2007-09-07 19:07:00,3.80933,3.80967,3.80026,3.80967,4510000.0
2007-09-07 19:08:00,3.81001,3.81001,3.80242,3.80242,6020000.0
2007-09-07 19:09:00,3.81079,3.81079,3.8051,3.80857,7140000.0
2007-09-07 19:10:00,3.80744,3.81007,3.8,3.80643,6010000.0
2007-09-07 19:11:00,3.80697,3.81082,3.80182,3.80981,5260000.0
2007-09-07 19:12:00,3.81059,3.81131,3.80625,3.80869,4880000.0
2007-09-07 19:13:00,3.8108,3.81142,3.80518,3.80836,4890000.0
2007-09-07 19:14:00,3.80727,3.81252,3.80727,3.81094,4510000.0
2007-09-07 19:15:00,3.81084,3.81084,3.80117,3.80522,6380000.0
2007-09-07 19:16:00,3.80306,3.80921,3.79936,3.80075,7510000.0
2007-09-07 19:17:00,3.80593,3.81151,3.80593,3.81123,4520000.0
2007-09-07 19:18:00,3.80496,3.81226,3.80324,3.81027,4510000.0
2007-09-07 19:19:00,3.8068,3.8118,3.80549,3.81099,6000000.0
2007-09-07 19:21:00,3.80894,3.81092,3.80183,3.81092,5630000.0
2007-09-07 19:22:00,3.80994,3.81059,3.80109,3.80901,9010000.0
2007-09-07 19:23:00,3.81025,3.81025,3.8025,3.80408,4510000.0
2007-09-07 19:24:00,3.80725,3.80725,3.79952,3.80505,6390000.0
2007-09-07 19:25:00,3.80347,3.80836,3.79929,3.80817,5640000.0
2007-09-07 19:27:00,3.80859,3.81131,3.80361,3.80658,3400000.0
2007-09-07 19:28:00,3.80676,3.80679,3.80256,3.80677,3030000.0
2007-09-07 19:29:00,3.80692,3.80852,3.79849,3.7986,6420000.0
2007-09-07 19:30:00,3.80604,3.81175,3.80164,3.80893,9800000.0
2007-09-07 19:31:00,3.80767,3.80767,3.79842,3.80617,5640000.0
2007-09-07 19:32:00,3.80777,3.80886,3.80224,3.80663,5640000.0
2007-09-07 19:33:00,3.80582,3.80745,3.80226,3.80293,4140000.0
2007-09-07 19:34:00,3.80471,3.80697,3.80161,3.80161,5640000.0
2007-09-07 19:35:00,3.80576,3.80641,3.79681,3.80365,6770000.0
2007-09-07 19:38:00,3.80518,3.80827,3.80105,3.80105,4510000.0
2007-09-07 19:39:00,3.80908,3.81004,3.7992,3.7992,6390000.0
2007-09-07 19:40:00,3.80184,3.80694,3.7989,3.80649,5640000.0
2007-09-07 19:41:00,3.80642,3.80771,3.79685,3.80201,3390000.0
2007-09-07 19:42:00,3.80282,3.80837,3.80282,3.80807,4880000.0
2007-09-07 19:43:00,3.80341,3.81198,3.79905,3.79905,4880000.0
2007-09-07 19:44:00,3.80179,3.80693,3.79971,3.80693,5650000.0
2007-09-07 19:45:00,3.80162,3.81102,3.80162,3.81102,15040000.0
2007-09-07 19:46:00,3.79657,3.80721,3.79657,3.80675,7160000.0
2007-09-07 19:47:00,3.80772,3.81001,3.8029,3.8029,6020000.0
2007-09-07 19:48:00,3.80649,3.80925,3.80413,3.8066,4150000.0
2007-09-07 19:49:00,3.80021,3.80926,3.80021,3.80045,4890000.0
2007-09-07 19:50:00,3.80138,3.80763,3.7977,3.80628,4140000.0
2007-09-07 19:51:00,3.7961,3.80469,3.7961,3.8038,5250000.0
2007-09-07 19:53:00,3.8029,3.80741,3.80215,3.80215,4880000.0
2007-09-07 19:54:00,3.80103,3.80694,3.8004,3.8041,4890000.0
2007-09-07 19:55:00,3.79708,3.80565,3.79708,3.80078,5260000.0
2007-09-07 19:58:00,3.80715,3.80765,3.80164,3.80164,5630000.0
2007-09-07 19:59:00,3.80735,3.81008,3.80386,3.80445,6000000.0
2007-09-07 20:00:00,3.80542,3.80706,3.79818,3.80496,6390000.0
2007-09-07 20:01:00,3.80108,3.80445,3.79804,3.80445,3380000.0
2007-09-07 20:02:00,3.80671,3.80671,3.79908,3.80547,6020000.0
2007-09-07 20:03:00,3.80652,3.81094,3.79804,3.79804,3770000.0
2007-09-07 20:05:00,3.80001,3.808,3.80001,3.80698,4900000.0
2007-09-07 20:06:00,3.80462,3.80462,3.79884,3.80457,5260000.0
2007-09-07 20:07:00,3.80559,3.80559,3.79568,3.80526,4520000.0
2007-09-07 20:08:00,3.79855,3.81073,3.79855,3.80776,4140000.0
2007-09-07 20:09:00,3.80511,3.80535,3.79797,3.80535,4880000.0
2007-09-07 20:10:00,3.80528,3.80573,3.7961,3.80573,3380000.0
2007-09-07 20:11:00,3.79587,3.80556,3.79587,3.80556,3750000.0
2007-09-07 20:12:00,3.80618,3.80618,3.80057,3.80421,3010000.0
2007-09-07 20:13:00,3.80516,3.80636,3.80159,3.80636,2630000.0
2007-09-07 20:14:00,3.80233,3.80877,3.7983,3.80709,11270000.0
2007-09-07 20:15:00,3.80417,3.80617,3.79671,3.79671,3010000.0
2007-09-07 20:16:00,3.80064,3.80735,3.7976,3.7976,6760000.0
2007-09-07 20:17:00,3.80507,3.80625,3.79588,3.80625,5260000.0
2007-09-07 20:19:00,3.80468,3.8068,3.79513,3.80384,7130000.0
2007-09-07 20:20:00,3.79681,3.80625,3.79681,3.80271,4130000.0
2007-09-07 20:21:00,3.80647,3.80803,3.80165,3.80486,6020000.0
2007-09-07 20:23:00,3.8059,3.8059,3.80205,3.80466,4130000.0
2007-09-07 20:24:00,3.79957,3.8055,3.79593,3.80042,7890000.0
2007-09-07 20:25:00,3.80501,3.80644,3.79694,3.80094,4900000.0
2007-09-07 20:26:00,3.80545,3.80605,3.8008,3.80095,3010000.0
2007-09-07 20:28:00,3.80152,3.80666,3.80152,3.80666,4500000.0
2007-09-07 20:29:00,3.80041,3.80639,3.79947,3.80113,4510000.0
2007-09-07 20:30:00,3.8019,3.80797,3.7978,3.80634,8260000.0
2007-09-07 20:31:00,3.8028,3.80602,3.79635,3.79635,6380000.0
2007-09-07 20:32:00,3.80176,3.80592,3.7951,3.80592,2640000.0
2007-09-07 20:33:00,3.80418,3.80524,3.79554,3.8001,4140000.0
2007-09-07 20:34:00,3.80287,3.80766,3.79717,3.79717,9020000.0
2007-09-07 20:35:00,3.80605,3.80605,3.80008,3.80439,4130000.0
2007-09-07 20:36:00,3.80543,3.80614,3.80213,3.80534,3760000.0
2007-09-07 20:37:00,3.80037,3.80549,3.80037,3.80437,3380000.0
2007-09-07 20:38:00,3.80269,3.80606,3.79783,3.80474,6780000.0
2007-09-07 20:39:00,3.80422,3.80422,3.79257,3.80309,5630000.0
2007-09-07 20:40:00,3.8018,3.80522,3.79681,3.79681,6760000.0
2007-09-07 20:41:00,3.79464,3.80631,3.79464,3.80102,4890000.0
2007-09-07 20:42:00,3.80535,3.80535,3.79462,3.79965,8650000.0
2007-09-07 20:43:00,3.80592,3.80734,3.7981,3.80147,7880000.0
2007-09-07 20:44:00,3.80184,3.80914,3.79856,3.80729,10530000.0
2007-09-07 20:45:00,3.80771,3.80838,3.79818,3.79927,7520000.0
2007-09-07 20:46:00,3.80184,3.80622,3.80184,3.80622,3760000.0
2007-09-07 20:47:00,3.80601,3.80601,3.79566,3.80573,6020000.0
2007-09-07 20:49:00,3.80567,3.80719,3.79954,3.80616,4140000.0
2007-09-07 20:50:00,3.80319,3.80626,3.8006,3.80626,2640000.0
2007-09-07 20:53:00,3.80177,3.80627,3.79602,3.79996,9390000.0
2007-09-07 20:54:00,3.79864,3.80709,3.79864,3.80543,5260000.0
2007-09-07 20:55:00,3.80083,3.80626,3.80083,3.80626,3750000.0
2007-09-07 20:56:00,3.80621,3.80621,3.79844,3.80591,3770000.0
2007-09-07 20:57:00,3.8009,3.8061,3.7966,3.80572,5260000.0
2007-09-07 20:58:00,3.80646,3.80646,3.79643,3.80614,9400000.0
2007-09-07 20:59:00,3.80585,3.80871,3.80248,3.80257,5260000.0
2007-09-07 21:00:00,3.80419,3.80558,3.79583,3.79624,4900000.0
2007-09-07 21:01:00,3.8051,3.8051,3.80049,3.80068,2630000.0
2007-09-07 21:02:00,3.80664,3.80664,3.80474,3.80622,4880000.0
2007-09-07 21:03:00,3.79751,3.8085,3.79751,3.80655,5270000.0
2007-09-07 21:04:00,3.80812,3.81047,3.80038,3.80038,5260000.0
2007-09-07 21:05:00,3.80228,3.80621,3.79849,3.80621,6010000.0
2007-09-07 21:06:00,3.8027,3.80858,3.80219,3.80778,8660000.0
2007-09-07 21:07:00,3.80693,3.80693,3.79726,3.80538,4510000.0
2007-09-07 21:11:00,3.80283,3.80683,3.80283,3.80683,1500000.0
2007-09-07 21:12:00,3.80079,3.80687,3.80079,3.80247,10520000.0
2007-09-07 21:13:00,3.79928,3.81263,3.79928,3.80651,5270000.0
2007-09-07 21:14:00,3.8048,3.80614,3.79641,3.80135,3760000.0
2007-09-07 21:15:00,3.80483,3.81249,3.80413,3.80585,8640000.0
2007-09-07 21:16:00,3.80694,3.80694,3.80208,3.80672,3380000.0
2007-09-07 21:17:00,3.80276,3.80922,3.79877,3.80611,5640000.0
2007-09-07 21:19:00,3.80676,3.80676,3.80098,3.80528,5250000.0
2007-09-07 21:21:00,3.80494,3.80494,3.80312,3.80312,1500000.0
2007-09-07 21:23:00,3.80179,3.81131,3.80004,3.80004,6400000.0
2007-09-07 21:24:00,3.80638,3.80645,3.8022,3.80496,6390000.0
2007-09-07 21:25:00,3.80471,3.80651,3.80195,3.80651,6020000.0
2007-09-07 21:26:00,3.8051,3.80639,3.80496,3.80639,3010000.0
2007-09-07 21:27:00,3.80507,3.80695,3.7973,3.80506,4520000.0
2007-09-07 21:28:00,3.80654,3.80662,3.80133,3.80662,5290000.0
2007-09-07 21:29:00,3.80683,3.80683,3.79791,3.80257,6770000.0
2007-09-07 21:30:00,3.80927,3.8094,3.79796,3.80555,9430000.0
2007-09-07 21:31:00,3.80655,3.80655,3.79551,3.80101,4890000.0
2007-09-07 21:33:00,3.79615,3.79699,3.79615,3.79699,1130000.0
2007-09-07 21:34:00,3.80596,3.80653,3.80105,3.80105,5260000.0
2007-09-07 21:35:00,3.79612,3.80708,3.79612,3.80098,8640000.0
2007-09-07 21:37:00,3.79894,3.80426,3.79495,3.80408,4890000.0
2007-09-07 21:38:00,3.80613,3.80661,3.79722,3.80211,5630000.0
2007-09-07 21:39:00,3.79557,3.80536,3.7952,3.80536,4140000.0
2007-09-07 21:40:00,3.80243,3.80829,3.7975,3.80644,3770000.0
2007-09-07 21:41:00,3.80637,3.80663,3.79659,3.80516,4880000.0
2007-09-07 21:42:00,3.80679,3.80706,3.79756,3.80686,4900000.0
2007-09-07 21:43:00,3.80603,3.80883,3.80071,3.80129,6010000.0
2007-09-07 21:44:00,3.79889,3.80878,3.7987,3.80134,7140000.0
2007-09-07 21:45:00,3.80891,3.81123,3.80033,3.80779,5660000.0
2007-09-07 21:46:00,3.80754,3.80869,3.79936,3.80166,4520000.0
2007-09-07 21:47:00,3.80086,3.80765,3.80086,3.8076,6020000.0
2007-09-07 21:48:00,3.80748,3.80748,3.79838,3.79838,4880000.0
2007-09-07 21:49:00,3.79992,3.81064,3.79992,3.80452,4880000.0
2007-09-07 21:50:00,3.80025,3.80926,3.80018,3.80076,7510000.0
2007-09-07 21:51:00,3.8024,3.80669,3.79954,3.79977,9030000.0
2007-09-07 21:53:00,3.79766,3.80576,3.79766,3.80001,4510000.0
2007-09-07 21:54:00,3.80681,3.80722,3.80036,3.80677,3770000.0
2007-09-07 21:55:00,3.80475,3.80614,3.79907,3.80548,6770000.0
2007-09-07 21:56:00,3.80585,3.80614,3.79916,3.80607,3760000.0
2007-09-07 21:57:00,3.8074,3.80861,3.79757,3.80677,8660000.0
2007-09-07 21:58:00,3.80357,3.80602,3.79679,3.8018,4520000.0
2007-09-07 21:59:00,3.80624,3.80815,3.79985,3.80683,3400000.0
2007-09-07 22:00:00,3.8079,3.8079,3.79698,3.80121,5630000.0
2007-09-07 22:01:00,3.80663,3.80663,3.79522,3.80449,8290000.0
2007-09-07 22:02:00,3.80623,3.80652,3.79704,3.80652,5630000.0
2007-09-07 22:03:00,3.80605,3.80663,3.79994,3.80534,4510000.0
2007-09-07 22:04:00,3.80048,3.80999,3.80048,3.80286,5270000.0
2007-09-07 22:05:00,3.80648,3.80677,3.79631,3.80475,6000000.0
2007-09-07 22:06:00,3.80791,3.80821,3.79875,3.80195,3770000.0
2007-09-07 22:07:00,3.79879,3.80593,3.79612,3.79675,5630000.0
2007-09-07 22:09:00,3.79745,3.80715,3.79745,3.80715,5250000.0
2007-09-07 22:10:00,3.80183,3.80698,3.79778,3.80371,5630000.0
2007-09-07 22:11:00,3.80467,3.80659,3.79404,3.80492,7130000.0
2007-09-07 22:12:00,3.80519,3.80519,3.79683,3.80499,4890000.0
2007-09-07 22:14:00,3.80631,3.80672,3.79721,3.80583,8250000.0
2007-09-07 22:15:00,3.80907,3.80907,3.80269,3.80269,1500000.0
2007-09-07 22:16:00,3.80653,3.80676,3.8027,3.80514,7500000.0
2007-09-07 22:22:00,3.80214,3.80689,3.79755,3.80666,5650000.0
2007-09-07 22:24:00,3.80585,3.80585,3.79677,3.80493,4140000.0
2007-09-07 22:25:00,3.79902,3.80552,3.79663,3.80552,4890000.0
2007-09-07 22:26:00,3.80542,3.80558,3.79503,3.80023,5290000.0
2007-09-07 22:27:00,3.79558,3.8043,3.79558,3.8043,3770000.0
2007-09-07 22:28:00,3.80219,3.80866,3.8012,3.80336,7880000.0
2007-09-07 22:29:00,3.80225,3.80914,3.79999,3.80734,7140000.0
2007-09-07 22:30:00,3.80502,3.81013,3.80289,3.80352,7140000.0
2007-09-07 22:31:00,3.80346,3.80968,3.79767,3.80674,6400000.0
2007-09-07 22:32:00,3.80131,3.80653,3.80131,3.80653,1130000.0
2007-09-07 22:33:00,3.80318,3.8069,3.80296,3.80296,1880000.0
2007-09-07 22:34:00,3.80675,3.80777,3.8019,3.80363,4880000.0
2007-09-07 22:35:00,3.80438,3.80438,3.79576,3.79878,2630000.0
2007-09-07 22:36:00,3.80486,3.81008,3.80227,3.80513,4890000.0
2007-09-07 22:37:00,3.80264,3.80601,3.80264,3.80475,1880000.0
2007-09-07 22:40:00,3.80671,3.80671,3.802,3.80602,6390000.0
2007-09-07 22:41:00,3.80614,3.80741,3.80143,3.80741,4880000.0
2007-09-07 22:42:00,3.80672,3.80672,3.80195,3.80652,3750000.0
2007-09-07 22:43:00,3.8025,3.80696,3.8025,3.80685,2250000.0
2007-09-07 22:45:00,3.80538,3.80896,3.80281,3.8052,4880000.0
2007-09-07 22:46:00,3.80313,3.80827,3.80313,3.80752,4130000.0
2007-09-07 22:47:00,3.80676,3.80676,3.80059,3.80534,4510000.0
2007-09-07 22:48:00,3.79855,3.80404,3.79811,3.80404,6380000.0
2007-09-07 22:49:00,3.80544,3.80687,3.79699,3.80687,5640000.0
2007-09-07 22:50:00,3.79993,3.80855,3.79993,3.80596,6380000.0
2007-09-07 22:51:00,3.80532,3.81053,3.8053,3.80881,5260000.0
2007-09-07 22:52:00,3.80566,3.8087,3.80549,3.80549,1880000.0
2007-09-07 22:56:00,3.80345,3.80893,3.80224,3.80893,6000000.0
2007-09-07 22:57:00,3.80384,3.80384,3.80384,3.80384,750000.0
2007-09-07 22:58:00,3.80693,3.80731,3.80215,3.80731,6750000.0
2007-09-07 22:59:00,3.80419,3.80825,3.80351,3.80771,5260000.0
2007-09-09 23:00:00,3.80339,3.809,3.80339,3.80787,3000000.0
2007-09-09 23:01:00,3.80287,3.80287,3.80279,3.80279,760000.0
2007-09-09 23:02:00,3.8082,3.81033,3.80378,3.81008,4520000.0
2007-09-09 23:03:00,3.80328,3.81005,3.80328,3.81005,4140000.0
2007-09-09 23:05:00,3.80829,3.80972,3.80268,3.80972,3760000.0
2007-09-09 23:07:00,3.8106,3.81189,3.80638,3.81008,5260000.0
2007-09-09 23:08:00,3.80921,3.81035,3.80799,3.80799,4510000.0
2007-09-09 23:09:00,3.81022,3.81105,3.8055,3.81105,3010000.0
2007-09-09 23:10:00,3.80512,3.80897,3.80304,3.80412,6000000.0
2007-09-09 23:11:00,3.80943,3.80943,3.80372,3.80379,4510000.0
2007-09-09 23:12:00,3.80691,3.80708,3.79985,3.80036,6390000.0
2007-09-09 23:13:00,3.80138,3.80414,3.79764,3.80159,4880000.0
2007-09-09 23:14:00,3.80675,3.80675,3.79585,3.80349,4880000.0
2007-09-09 23:15:00,3.80518,3.80833,3.80107,3.80227,9030000.0
2007-09-09 23:16:00,3.8022,3.8022,3.79511,3.79859,5640000.0
2007-09-09 23:17:00,3.80297,3.80717,3.80221,3.8034,4140000.0
2007-09-09 23:18:00,3.80544,3.80544,3.79784,3.80343,4500000.0
2007-09-09 23:19:00,3.80174,3.80728,3.79745,3.8068,6000000.0
2007-09-09 23:20:00,3.80415,3.80682,3.80032,3.80532,4880000.0
2007-09-09 23:22:00,3.7957,3.8045,3.79339,3.79604,4890000.0
2007-09-09 23:24:00,3.80276,3.80845,3.79849,3.80688,6020000.0
2007-09-09 23:25:00,3.80792,3.80861,3.79798,3.79798,5630000.0
2007-09-09 23:26:00,3.80337,3.8058,3.7952,3.7965,7130000.0
2007-09-09 23:27:00,3.80549,3.80632,3.79549,3.80632,6750000.0
2007-09-09 23:30:00,3.80655,3.80846,3.79907,3.80408,7130000.0
2007-09-09 23:31:00,3.80643,3.80652,3.80259,3.8057,4880000.0
2007-09-09 23:32:00,3.8062,3.80653,3.79757,3.80275,2640000.0
2007-09-09 23:34:00,3.80169,3.80657,3.80094,3.80149,4890000.0
2007-09-09 23:36:00,3.7947,3.80548,3.7947,3.80337,5260000.0
2007-09-09 23:37:00,3.80695,3.80695,3.7967,3.80145,13910000.0
2007-09-09 23:38:00,3.7981,3.811,3.7981,3.80194,9390000.0
2007-09-09 23:39:00,3.80534,3.80684,3.79635,3.80134,4510000.0
2007-09-09 23:40:00,3.80172,3.80805,3.80148,3.80206,4890000.0
2007-09-09 23:42:00,3.79704,3.80734,3.79704,3.80218,8270000.0
2007-09-09 23:43:00,3.80476,3.80476,3.79634,3.80169,3380000.0
2007-09-09 23:44:00,3.79864,3.80619,3.79804,3.80619,3020000.0
2007-09-09 23:45:00,3.80865,3.81228,3.80009,3.80507,11290000.0
2007-09-09 23:46:00,3.80589,3.80659,3.7996,3.80591,4900000.0
2007-09-09 23:47:00,3.80642,3.80642,3.79875,3.802,10530000.0
2007-09-09 23:49:00,3.80731,3.80731,3.79735,3.80293,9020000.0
2007-09-09 23:50:00,3.80668,3.80853,3.79789,3.80579,4520000.0
2007-09-09 23:51:00,3.80608,3.80671,3.79641,3.79641,4510000.0
2007-09-09 23:53:00,3.80472,3.80636,3.7956,3.80636,2650000.0
2007-09-09 23:54:00,3.80581,3.80581,3.79697,3.80264,4140000.0
2007-09-09 23:55:00,3.8066,3.80745,3.80494,3.80648,3020000.0
2007-09-09 23:56:00,3.80154,3.80662,3.79722,3.80132,2650000.0
2007-09-09 23:57:00,3.80647,3.80647,3.79702,3.80642,3400000.0
2007-09-10 00:00:00,3.80916,3.80916,3.79501,3.8009,9030000.0
2007-09-10 00:02:00,3.79687,3.80523,3.79687,3.80523,4510000.0
2007-09-10 00:03:00,3.80467,3.80511,3.79778,3.80205,4140000.0
2007-09-10 00:04:00,3.79785,3.80483,3.79691,3.79711,5270000.0
2007-09-10 00:05:00,3.80654,3.80654,3.79302,3.80193,6400000.0
2007-09-10 00:07:00,3.80367,3.80736,3.80067,3.80329,6020000.0
2007-09-10 00:08:00,3.79962,3.80694,3.79691,3.80694,6380000.0
2007-09-10 00:09:00,3.80545,3.80545,3.79705,3.8053,3010000.0
2007-09-10 00:10:00,3.8052,3.80559,3.79754,3.79754,4520000.0
2007-09-10 00:11:00,3.80538,3.80765,3.80074,3.80535,4890000.0
2007-09-10 00:12:00,3.79632,3.80429,3.79234,3.79766,7890000.0
2007-09-10 00:13:00,3.79673,3.8005,3.79627,3.79952,4890000.0
2007-09-10 00:14:00,3.79521,3.79991,3.79054,3.79054,10910000.0
2007-09-10 00:15:00,3.80245,3.80245,3.78996,3.78996,8280000.0
2007-09-10 00:16:00,3.79858,3.79858,3.78673,3.79381,7150000.0
2007-09-10 00:17:00,3.79616,3.79644,3.79187,3.79187,3000000.0
2007-09-10 00:20:00,3.79156,3.80392,3.79156,3.80076,6390000.0
2007-09-10 00:21:00,3.79577,3.79952,3.78922,3.79012,5640000.0
2007-09-10 00:22:00,3.7954,3.80006,3.79058,3.79604,7910000.0
2007-09-10 00:23:00,3.7956,3.80255,3.79102,3.79323,8290000.0
2007-09-10 00:24:00,3.79874,3.80058,3.79083,3.79083,9400000.0
2007-09-10 00:25:00,3.79371,3.79834,3.7929,3.79834,4520000.0
2007-09-10 00:26:00,3.7896,3.79793,3.7896,3.79519,3010000.0
2007-09-10 00:27:00,3.79914,3.79914,3.78734,3.79831,4890000.0
2007-09-10 00:28:00,3.79442,3.79954,3.79414,3.79414,5640000.0
2007-09-10 00:29:00,3.79959,3.79979,3.78841,3.79979,4510000.0
2007-09-10 00:30:00,3.80218,3.80218,3.7949,3.79888,5250000.0
2007-09-10 00:31:00,3.79957,3.79958,3.79402,3.79525,5640000.0
2007-09-10 00:35:00,3.79515,3.80032,3.7896,3.7896,4150000.0
2007-09-10 00:36:00,3.7984,3.7984,3.7903,3.7945,4140000.0
2007-09-10 00:37:00,3.79938,3.79938,3.78957,3.79536,3760000.0
2007-09-10 00:38:00,3.79486,3.80164,3.79486,3.79488,8660000.0
2007-09-10 00:39:00,3.79533,3.80544,3.79406,3.80544,7140000.0
2007-09-10 00:40:00,3.80087,3.80398,3.80087,3.80398,1500000.0
2007-09-10 00:41:00,3.79984,3.80419,3.79419,3.80419,4510000.0
2007-09-10 00:42:00,3.80519,3.80565,3.79912,3.80429,5270000.0
2007-09-10 00:43:00,3.80142,3.80997,3.80026,3.80567,3770000.0
2007-09-10 00:44:00,3.80455,3.80633,3.79705,3.79705,6400000.0
2007-09-10 00:45:00,3.8017,3.80947,3.79689,3.79704,11270000.0
2007-09-10 00:46:00,3.80352,3.80475,3.79498,3.80082,7150000.0
2007-09-10 00:47:00,3.79701,3.80506,3.79701,3.8049,7530000.0
2007-09-10 00:48:00,3.80438,3.80586,3.79828,3.80518,3750000.0
2007-09-10 00:49:00,3.80359,3.80359,3.7979,3.7979,3020000.0
2007-09-10 00:50:00,3.80479,3.8062,3.79525,3.79538,6400000.0
2007-09-10 00:51:00,3.80012,3.80178,3.80007,3.80129,3010000.0
2007-09-10 00:52:00,3.80476,3.80503,3.79458,3.79458,4520000.0
2007-09-10 00:53:00,3.80512,3.80512,3.80005,3.80381,2640000.0
2007-09-10 00:54:00,3.80546,3.80606,3.79645,3.80126,6390000.0
2007-09-10 00:55:00,3.7967,3.81038,3.7967,3.80595,4150000.0
2007-09-10 00:56:00,3.80522,3.80522,3.79492,3.79492,3400000.0
2007-09-10 00:57:00,3.80295,3.80436,3.79649,3.80331,6770000.0
2007-09-10 00:58:00,3.80006,3.80493,3.80006,3.80493,1500000.0
2007-09-10 01:00:00,3.79763,3.8052,3.7956,3.8052,9020000.0
2007-09-10 01:01:00,3.80067,3.8067,3.80067,3.80081,4510000.0
2007-09-10 01:02:00,3.79948,3.80398,3.79822,3.79822,5270000.0
2007-09-10 01:03:00,3.80515,3.80515,3.80007,3.80464,5260000.0
2007-09-10 01:04:00,3.79945,3.80407,3.79788,3.79879,7510000.0
2007-09-10 01:05:00,3.8009,3.8062,3.80048,3.80474,6390000.0
2007-09-10 01:06:00,3.8044,3.80691,3.7962,3.80426,12760000.0
2007-09-10 01:08:00,3.80628,3.80656,3.79721,3.80389,6010000.0
2007-09-10 01:09:00,3.80365,3.80415,3.79848,3.79992,3770000.0
2007-09-10 01:10:00,3.80135,3.80414,3.79992,3.80141,4880000.0
2007-09-10 01:11:00,3.8016,3.80601,3.79978,3.80404,6400000.0
2007-09-10 01:12:00,3.80249,3.80249,3.79281,3.8008,5260000.0
2007-09-10 01:13:00,3.80214,3.80587,3.79708,3.80428,4900000.0
2007-09-10 01:14:00,3.80244,3.80575,3.79491,3.80338,6020000.0
2007-09-10 01:15:00,3.80749,3.80749,3.79932,3.80351,5250000.0
2007-09-10 01:16:00,3.80427,3.80685,3.79906,3.80412,5260000.0
2007-09-10 01:17:00,3.80519,3.8052,3.79952,3.79998,5660000.0
2007-09-10 01:18:00,3.80432,3.80744,3.7954,3.80081,4890000.0
2007-09-10 01:19:00,3.79582,3.80147,3.79582,3.80147,1130000.0
2007-09-10 01:20:00,3.80512,3.80564,3.80051,3.80174,4890000.0
2007-09-10 01:21:00,3.80252,3.80518,3.80146,3.80146,4140000.0
2007-09-10 01:22:00,3.80547,3.80547,3.79966,3.79984,6380000.0
2007-09-10 01:24:00,3.80442,3.80529,3.79645,3.80529,5260000.0
2007-09-10 01:25:00,3.80607,3.80617,3.7993,3.80575,5630000.0
2007-09-10 01:26:00,3.80007,3.80419,3.79763,3.79812,5630000.0
2007-09-10 01:27:00,3.79979,3.8053,3.79553,3.79986,6400000.0
2007-09-10 01:28:00,3.80099,3.8054,3.79847,3.80481,4520000.0
2007-09-10 01:29:00,3.79505,3.80582,3.79505,3.80563,5260000.0
2007-09-10 01:30:00,3.80359,3.80649,3.7998,3.80649,4130000.0
2007-09-10 01:31:00,3.79968,3.80503,3.79968,3.80373,5650000.0
2007-09-10 01:32:00,3.79945,3.80374,3.798,3.79909,10140000.0
2007-09-10 01:33:00,3.80274,3.80462,3.79851,3.79851,4510000.0
2007-09-10 01:34:00,3.79455,3.80223,3.79192,3.80223,4890000.0
2007-09-10 01:35:00,3.80185,3.80499,3.79559,3.80023,5260000.0
2007-09-10 01:36:00,3.80529,3.80558,3.80008,3.80106,9020000.0
2007-09-10 01:37:00,3.80047,3.80458,3.79532,3.79532,3010000.0
2007-09-10 01:38:00,3.80013,3.80552,3.79612,3.79612,3380000.0
2007-09-10 01:39:00,3.80484,3.80779,3.79822,3.80108,6010000.0
2007-09-10 01:40:00,3.80479,3.80577,3.79603,3.80404,4880000.0
2007-09-10 01:41:00,3.80552,3.80583,3.79628,3.80555,5660000.0
2007-09-10 01:42:00,3.80014,3.80014,3.80014,3.80014,380000.0
2007-09-10 01:43:00,3.80177,3.80532,3.80044,3.80401,6020000.0
2007-09-10 01:44:00,3.79896,3.80532,3.79896,3.80124,6390000.0
2007-09-10 01:45:00,3.80857,3.80857,3.80087,3.80558,12410000.0
2007-09-10 01:46:00,3.80462,3.80462,3.79563,3.79563,10880000.0
2007-09-10 01:47:00,3.80424,3.80518,3.7998,3.80143,4520000.0
2007-09-10 01:48:00,3.79425,3.8028,3.79425,3.80194,5260000.0
2007-09-10 01:49:00,3.80475,3.80475,3.79734,3.79925,3760000.0
2007-09-10 01:50:00,3.80519,3.80533,3.79584,3.80079,5270000.0
2007-09-10 01:51:00,3.80564,3.80682,3.80048,3.80048,4510000.0
2007-09-10 01:52:00,3.80071,3.80424,3.79484,3.80336,7140000.0
2007-09-10 01:53:00,3.7992,3.80282,3.79255,3.80166,5630000.0
2007-09-10 01:54:00,3.8009,3.808,3.79549,3.7986,5260000.0
2007-09-10 01:55:00,3.80072,3.8083,3.79701,3.8007,8260000.0
2007-09-10 01:57:00,3.80394,3.80568,3.79513,3.8048,4890000.0
2007-09-10 01:58:00,3.80006,3.80658,3.80002,3.80002,10880000.0
2007-09-10 02:00:00,3.79828,3.8032,3.79434,3.80047,4510000.0
2007-09-10 02:01:00,3.8009,3.80805,3.8009,3.80108,10140000.0
2007-09-10 02:02:00,3.80545,3.80561,3.79621,3.80411,5630000.0
2007-09-10 02:03:00,3.79626,3.80569,3.79626,3.80486,4880000.0
2007-09-10 02:04:00,3.79983,3.80473,3.79537,3.79983,8630000.0
2007-09-10 02:05:00,3.79978,3.80479,3.79543,3.80091,6000000.0
2007-09-10 02:06:00,3.80422,3.8067,3.79498,3.8004,5630000.0
2007-09-10 02:07:00,3.80461,3.80729,3.79718,3.80153,7130000.0
2007-09-10 02:08:00,3.79964,3.8047,3.79964,3.80452,5250000.0
2007-09-10 02:09:00,3.80072,3.8049,3.79449,3.8049,5640000.0
2007-09-10 02:10:00,3.80091,3.80577,3.79945,3.80566,3390000.0
2007-09-10 02:11:00,3.80369,3.80558,3.79611,3.79611,5630000.0
2007-09-10 02:12:00,3.80187,3.80559,3.80027,3.80559,2640000.0
2007-09-10 02:13:00,3.79644,3.80581,3.79644,3.80517,9770000.0
2007-09-10 02:14:00,3.80473,3.80479,3.79784,3.80447,12780000.0
2007-09-10 02:15:00,3.80543,3.80886,3.80049,3.80049,6390000.0
2007-09-10 02:16:00,3.80413,3.80551,3.80061,3.80061,3380000.0
2007-09-10 02:18:00,3.80553,3.80615,3.79626,3.80589,7140000.0
2007-09-10 02:19:00,3.80452,3.80634,3.79646,3.80525,4510000.0
2007-09-10 02:20:00,3.80029,3.80715,3.79627,3.80431,6380000.0
2007-09-10 02:21:00,3.79706,3.8071,3.79706,3.80117,3010000.0
2007-09-10 02:22:00,3.79683,3.80618,3.79683,3.80061,1880000.0
2007-09-10 02:23:00,3.80017,3.80459,3.79811,3.80459,9760000.0
2007-09-10 02:24:00,3.79969,3.80381,3.79552,3.80175,4890000.0
2007-09-10 02:25:00,3.80492,3.80681,3.7973,3.7973,4520000.0
2007-09-10 02:27:00,3.80011,3.80575,3.80011,3.8005,8290000.0
2007-09-10 02:29:00,3.80499,3.80499,3.79728,3.80096,3390000.0
2007-09-10 02:30:00,3.80875,3.80875,3.79654,3.79654,5260000.0
2007-09-10 02:31:00,3.80602,3.80707,3.80049,3.8013,5260000.0
2007-09-10 02:32:00,3.80149,3.80812,3.79824,3.80131,7510000.0
2007-09-10 02:33:00,3.79789,3.80338,3.79751,3.7998,5260000.0
2007-09-10 02:34:00,3.80655,3.80709,3.80073,3.80644,5630000.0
2007-09-10 02:35:00,3.80529,3.80529,3.79571,3.80418,5270000.0
2007-09-10 02:36:00,3.80488,3.80488,3.79492,3.80409,4510000.0
2007-09-10 02:37:00,3.79891,3.80466,3.79837,3.80466,5640000.0
2007-09-10 02:38:00,3.80207,3.80591,3.80207,3.80308,4880000.0
2007-09-10 02:39:00,3.80192,3.80481,3.79987,3.80463,3380000.0
2007-09-10 02:40:00,3.80194,3.80194,3.79625,3.79625,1130000.0
2007-09-10 02:41:00,3.80128,3.8083,3.7958,3.80535,4520000.0
2007-09-10 02:42:00,3.79923,3.80502,3.79874,3.80502,7140000.0
2007-09-10 02:43:00,3.80468,3.80674,3.79957,3.80478,4520000.0
2007-09-10 02:44:00,3.80083,3.80499,3.79645,3.8049,4510000.0
2007-09-10 02:45:00,3.80463,3.80739,3.79653,3.8032,6760000.0
2007-09-10 02:46:00,3.80365,3.80365,3.79539,3.80076,6010000.0
2007-09-10 02:47:00,3.80304,3.80628,3.79607,3.80584,4520000.0
2007-09-10 02:48:00,3.80454,3.80905,3.80325,3.80484,7510000.0
2007-09-10 02:49:00,3.8038,3.80586,3.80155,3.80354,4140000.0
2007-09-10 02:50:00,3.80324,3.80581,3.80061,3.80581,4140000.0
2007-09-10 02:51:00,3.80495,3.80775,3.79842,3.80775,5640000.0
2007-09-10 02:52:00,3.8032,3.80763,3.80221,3.80605,4510000.0
2007-09-10 02:53:00,3.80482,3.80611,3.79559,3.80611,12390000.0
2007-09-10 02:54:00,3.80769,3.80803,3.80225,3.8027,6760000.0
2007-09-10 02:55:00,3.80264,3.8078,3.80241,3.80241,6400000.0
2007-09-10 02:56:00,3.80709,3.80757,3.8025,3.80757,6380000.0
2007-09-10 02:57:00,3.80139,3.80777,3.80139,3.80288,5260000.0
2007-09-10 02:59:00,3.8068,3.8082,3.79889,3.79889,8640000.0
2007-09-10 03:00:00,3.80733,3.80912,3.80116,3.80116,3770000.0
2007-09-10 03:02:00,3.80574,3.80726,3.80003,3.80614,6400000.0
2007-09-10 03:03:00,3.79668,3.8074,3.79668,3.8074,3770000.0
2007-09-10 03:04:00,3.80795,3.81189,3.80078,3.80078,4890000.0
2007-09-10 03:05:00,3.80293,3.80721,3.79735,3.80721,6020000.0
2007-09-10 03:06:00,3.80619,3.8076,3.80233,3.80233,3010000.0
2007-09-10 03:07:00,3.7974,3.80767,3.79722,3.8072,4150000.0
2007-09-10 03:08:00,3.80347,3.80414,3.80239,3.80241,2640000.0
2007-09-10 03:09:00,3.79716,3.80776,3.79291,3.80558,7140000.0
2007-09-10 03:11:00,3.80821,3.80878,3.80162,3.80878,2640000.0
2007-09-10 03:12:00,3.80704,3.80756,3.79935,3.79935,7530000.0
2007-09-10 03:13:00,3.80362,3.80599,3.79611,3.80527,7890000.0
2007-09-10 03:14:00,3.79821,3.80696,3.79703,3.80113,10900000.0
2007-09-10 03:15:00,3.80108,3.80856,3.79708,3.80649,7140000.0
2007-09-10 03:16:00,3.80743,3.8097,3.80425,3.80525,4140000.0
2007-09-10 03:17:00,3.80709,3.80709,3.80094,3.80699,5270000.0
2007-09-10 03:18:00,3.80757,3.80757,3.79773,3.80184,4510000.0
2007-09-10 03:21:00,3.80293,3.80864,3.80293,3.80319,9400000.0
2007-09-10 03:24:00,3.79839,3.80677,3.79839,3.80397,4520000.0
2007-09-10 03:25:00,3.80957,3.80976,3.80481,3.80481,2640000.0
2007-09-10 03:26:00,3.79905,3.80809,3.79905,3.80758,3400000.0
2007-09-10 03:28:00,3.80366,3.80793,3.80165,3.80793,4530000.0
2007-09-10 03:29:00,3.80775,3.80852,3.80308,3.80852,4510000.0
2007-09-10 03:30:00,3.81136,3.81136,3.79738,3.80874,4880000.0
2007-09-10 03:31:00,3.80233,3.80779,3.80233,3.80287,6380000.0
2007-09-10 03:32:00,3.80796,3.80858,3.79738,3.80858,5630000.0
2007-09-10 03:34:00,3.80782,3.80872,3.80348,3.80348,4520000.0
2007-09-10 03:35:00,3.79907,3.80891,3.79907,3.80807,9030000.0
2007-09-10 03:36:00,3.80051,3.80669,3.79616,3.80308,9770000.0
2007-09-10 03:37:00,3.80443,3.80793,3.79873,3.80415,7540000.0
2007-09-10 03:38:00,3.79882,3.80828,3.79796,3.80473,5640000.0
2007-09-10 03:39:00,3.80758,3.80758,3.79772,3.79865,5650000.0
2007-09-10 03:40:00,3.80934,3.80947,3.80396,3.80396,4510000.0
2007-09-10 03:41:00,3.80874,3.80879,3.802,3.80868,2640000.0
2007-09-10 03:44:00,3.80058,3.81251,3.80058,3.81012,9030000.0
2007-09-10 03:45:00,3.80302,3.81247,3.80302,3.80799,12030000.0
2007-09-10 03:46:00,3.80817,3.80846,3.80413,3.80485,5260000.0
2007-09-10 03:47:00,3.80482,3.80904,3.79894,3.80172,6770000.0
2007-09-10 03:48:00,3.80905,3.81086,3.80341,3.80841,4890000.0
2007-09-10 03:49:00,3.80045,3.81052,3.80045,3.80847,5270000.0
2007-09-10 03:50:00,3.80721,3.80751,3.79921,3.80751,4130000.0
2007-09-10 03:51:00,3.79993,3.80572,3.79993,3.80219,3010000.0
2007-09-10 03:52:00,3.80469,3.80795,3.80046,3.80438,5650000.0
2007-09-10 03:53:00,3.80444,3.8089,3.79937,3.80432,5260000.0
2007-09-10 03:54:00,3.80482,3.8082,3.79656,3.8082,6770000.0
2007-09-10 03:55:00,3.79921,3.80712,3.79671,3.80227,5640000.0
2007-09-10 03:56:00,3.80367,3.80652,3.79909,3.80634,4140000.0
2007-09-10 03:57:00,3.80775,3.80775,3.79942,3.79942,3770000.0
2007-09-10 03:59:00,3.80488,3.8122,3.80164,3.81064,8660000.0
2007-09-10 04:00:00,3.81154,3.81154,3.79947,3.79947,5260000.0
2007-09-10 04:01:00,3.80768,3.80914,3.80339,3.80523,3030000.0
2007-09-10 04:02:00,3.80885,3.80943,3.80054,3.80943,3770000.0
2007-09-10 04:03:00,3.80258,3.80647,3.79763,3.80295,3020000.0
2007-09-10 04:04:00,3.80886,3.8095,3.80712,3.80871,2650000.0
2007-09-10 04:05:00,3.80491,3.80723,3.79907,3.80723,3400000.0
2007-09-10 04:07:00,3.80903,3.81088,3.80132,3.80913,4140000.0
2007-09-10 04:08:00,3.80111,3.813,3.80111,3.81052,4140000.0
2007-09-10 04:09:00,3.80793,3.80988,3.8,3.80895,4890000.0
2007-09-10 04:10:00,3.8057,3.80975,3.80039,3.8097,8650000.0
2007-09-10 04:11:00,3.80705,3.80846,3.80158,3.80337,3400000.0
2007-09-10 04:12:00,3.8033,3.80776,3.79883,3.80776,11270000.0
2007-09-10 04:13:00,3.80825,3.80885,3.80199,3.80812,4900000.0
2007-09-10 04:14:00,3.80483,3.81227,3.80071,3.81003,11660000.0
2007-09-10 04:15:00,3.81172,3.81172,3.8022,3.8022,3020000.0
2007-09-10 04:17:00,3.80401,3.81249,3.80025,3.80025,6420000.0
2007-09-10 04:18:00,3.80392,3.80982,3.80392,3.80904,4130000.0
2007-09-10 04:21:00,3.80565,3.80784,3.80193,3.80193,4150000.0
2007-09-10 04:22:00,3.80719,3.80874,3.79922,3.80874,6390000.0
2007-09-10 04:25:00,3.80405,3.80938,3.80405,3.80412,5260000.0
2007-09-10 04:26:00,3.80409,3.80866,3.80409,3.80631,3380000.0
2007-09-10 04:27:00,3.80381,3.80806,3.79903,3.80689,3380000.0
2007-09-10 04:28:00,3.80763,3.80828,3.80435,3.80828,4510000.0
2007-09-10 04:29:00,3.80666,3.81011,3.80182,3.80688,7130000.0
2007-09-10 04:30:00,3.80784,3.81272,3.80242,3.80764,9020000.0
2007-09-10 04:31:00,3.8099,3.81152,3.7999,3.80316,6380000.0
2007-09-10 04:33:00,3.80369,3.81219,3.80168,3.80708,6760000.0
2007-09-10 04:34:00,3.80752,3.80752,3.80195,3.80195,1500000.0
2007-09-10 04:35:00,3.80935,3.81057,3.80157,3.80479,7130000.0
2007-09-10 04:36:00,3.81008,3.81132,3.80201,3.80201,4890000.0
2007-09-10 04:37:00,3.79902,3.79902,3.79902,3.79902,750000.0
2007-09-10 04:38:00,3.80389,3.80389,3.79785,3.79888,3760000.0
2007-09-10 04:39:00,3.80779,3.80779,3.80285,3.80285,3000000.0
2007-09-10 04:40:00,3.80809,3.80809,3.7975,3.80256,6000000.0
2007-09-10 04:43:00,3.80084,3.80417,3.79741,3.80417,5640000.0
2007-09-10 04:44:00,3.80359,3.80854,3.79906,3.80737,8660000.0
2007-09-10 04:45:00,3.80933,3.81009,3.79831,3.8078,4510000.0
2007-09-10 04:46:00,3.80364,3.80688,3.7995,3.80365,4140000.0
2007-09-10 04:48:00,3.80448,3.80847,3.80389,3.80847,4140000.0
2007-09-10 04:49:00,3.80273,3.80804,3.80173,3.80453,5260000.0
2007-09-10 04:50:00,3.80942,3.80942,3.80397,3.80899,3010000.0
2007-09-10 04:51:00,3.80579,3.80874,3.80579,3.80758,4510000.0
2007-09-10 04:52:00,3.80775,3.81091,3.80474,3.80956,5260000.0
2007-09-10 04:53:00,3.80409,3.8106,3.80247,3.80247,4140000.0
2007-09-10 04:54:00,3.8087,3.8087,3.80116,3.80702,3760000.0
2007-09-10 04:55:00,3.8089,3.8089,3.80356,3.80864,3010000.0
2007-09-10 04:56:00,3.80866,3.80891,3.80214,3.80734,3400000.0
2007-09-10 04:57:00,3.80847,3.8086,3.80227,3.80697,4150000.0
2007-09-10 05:00:00,3.81103,3.81103,3.80443,3.80481,5260000.0
2007-09-10 05:01:00,3.80805,3.80805,3.80339,3.80698,5640000.0
2007-09-10 05:03:00,3.80888,3.80888,3.80209,3.80392,5630000.0
2007-09-10 05:04:00,3.80818,3.80897,3.80391,3.80391,3380000.0
2007-09-10 05:07:00,3.80472,3.80786,3.80472,3.80483,1880000.0
2007-09-10 05:08:00,3.80795,3.80827,3.80352,3.80442,4890000.0
2007-09-10 05:09:00,3.80779,3.80908,3.8016,3.8016,6750000.0
2007-09-10 05:10:00,3.80802,3.80802,3.79722,3.80664,6010000.0
2007-09-10 05:11:00,3.80758,3.81147,3.80253,3.80253,6010000.0
2007-09-10 05:13:00,3.80813,3.80813,3.80173,3.80323,4500000.0
2007-09-10 05:14:00,3.80732,3.80869,3.80732,3.80869,1500000.0
2007-09-10 05:15:00,3.81041,3.81041,3.80084,3.80951,4880000.0
2007-09-10 05:19:00,3.80772,3.80895,3.80378,3.80895,4140000.0
2007-09-10 05:20:00,3.80564,3.80931,3.80284,3.80753,5650000.0
2007-09-10 05:23:00,3.80402,3.80985,3.80402,3.8068,4520000.0
2007-09-10 05:28:00,3.80754,3.80754,3.79741,3.80389,7140000.0
2007-09-10 05:29:00,3.80424,3.80869,3.80222,3.80328,7880000.0
2007-09-10 05:30:00,3.81184,3.81184,3.80005,3.80385,7510000.0
2007-09-10 05:31:00,3.80536,3.80772,3.80119,3.80308,6770000.0
2007-09-10 05:32:00,3.80839,3.80839,3.79869,3.79869,3770000.0
2007-09-10 05:33:00,3.80455,3.81223,3.80181,3.80893,6400000.0
2007-09-10 05:34:00,3.8084,3.8084,3.79836,3.80112,4890000.0
2007-09-10 05:35:00,3.80751,3.81052,3.80112,3.80911,4880000.0
2007-09-10 05:36:00,3.80852,3.80917,3.80329,3.80363,4510000.0
2007-09-10 05:37:00,3.80909,3.80962,3.79977,3.80529,5280000.0
2007-09-10 05:38:00,3.80288,3.80779,3.80265,3.80751,3400000.0
2007-09-10 05:40:00,3.8085,3.8085,3.79678,3.80216,1880000.0
2007-09-10 05:41:00,3.80421,3.80997,3.80397,3.8077,4890000.0
2007-09-10 05:42:00,3.79942,3.80997,3.79942,3.80527,4890000.0
2007-09-10 05:45:00,3.81154,3.81154,3.80059,3.80924,7130000.0
2007-09-10 05:46:00,3.80844,3.809,3.79689,3.80859,2640000.0
2007-09-10 05:47:00,3.80857,3.80857,3.80087,3.808,5630000.0
2007-09-10 05:48:00,3.80753,3.80949,3.7971,3.80726,6760000.0
2007-09-10 05:50:00,3.80854,3.80915,3.79859,3.79973,4510000.0
2007-09-10 05:51:00,3.80946,3.81018,3.80022,3.8088,7140000.0
2007-09-10 05:52:00,3.79799,3.80627,3.79631,3.80045,5260000.0
2007-09-10 05:53:00,3.80413,3.80943,3.80066,3.80913,4140000.0
2007-09-10 05:54:00,3.8082,3.81153,3.80063,3.80873,4890000.0
2007-09-10 05:55:00,3.80447,3.81036,3.80033,3.8027,5640000.0
2007-09-10 05:56:00,3.80675,3.80848,3.80675,3.80786,1880000.0
2007-09-10 05:57:00,3.80864,3.80864,3.79881,3.80845,5260000.0
2007-09-10 05:58:00,3.80584,3.80778,3.79456,3.80778,9770000.0
2007-09-10 05:59:00,3.80495,3.81052,3.79948,3.80754,4520000.0
2007-09-10 06:00:00,3.80981,3.80981,3.79894,3.80756,4140000.0
2007-09-10 06:01:00,3.80459,3.80965,3.80073,3.80684,4520000.0
2007-09-10 06:02:00,3.80679,3.80866,3.79691,3.80866,9030000.0
2007-09-10 06:03:00,3.80877,3.80877,3.80088,3.8074,3760000.0
2007-09-10 06:04:00,3.80806,3.80902,3.80217,3.80745,6770000.0
2007-09-10 06:05:00,3.80837,3.8087,3.80189,3.80862,4510000.0
2007-09-10 06:06:00,3.80173,3.80704,3.79907,3.79912,4880000.0
2007-09-10 06:07:00,3.80309,3.80781,3.79952,3.80781,7510000.0
2007-09-10 06:08:00,3.80231,3.80731,3.80147,3.80294,10880000.0
2007-09-10 06:09:00,3.80393,3.80393,3.79821,3.80094,2270000.0
2007-09-10 06:10:00,3.80341,3.80782,3.79922,3.79923,4880000.0
2007-09-10 06:11:00,3.79861,3.80786,3.79861,3.80786,3030000.0
2007-09-10 06:12:00,3.80781,3.80781,3.80094,3.80094,5650000.0
2007-09-10 06:13:00,3.80287,3.81016,3.7997,3.80748,4150000.0
2007-09-10 06:14:00,3.80719,3.80833,3.79792,3.80782,6770000.0
2007-09-10 06:15:00,3.80792,3.81071,3.80481,3.80495,3010000.0
2007-09-10 06:16:00,3.80324,3.80897,3.8016,3.80793,6010000.0
2007-09-10 06:17:00,3.79807,3.80772,3.79807,3.80772,1510000.0
2007-09-10 06:18:00,3.80759,3.80899,3.79901,3.80883,4880000.0
2007-09-10 06:19:00,3.80838,3.80872,3.79881,3.8042,4510000.0
2007-09-10 06:20:00,3.80976,3.81326,3.80128,3.80128,3770000.0
2007-09-10 06:21:00,3.80816,3.80872,3.79903,3.80797,4890000.0
2007-09-10 06:23:00,3.79747,3.80561,3.79429,3.80338,8650000.0
2007-09-10 06:24:00,3.80293,3.80878,3.79825,3.79825,8270000.0
2007-09-10 06:25:00,3.80395,3.80979,3.80368,3.80775,4890000.0
2007-09-10 06:27:00,3.80898,3.80898,3.80331,3.80599,4140000.0
2007-09-10 06:28:00,3.80222,3.80822,3.79608,3.80822,4900000.0
2007-09-10 06:29:00,3.80753,3.80999,3.79927,3.80945,12770000.0
2007-09-10 06:30:00,3.80811,3.81045,3.80172,3.80974,6030000.0
2007-09-10 06:31:00,3.80867,3.80867,3.80385,3.80853,6400000.0
2007-09-10 06:32:00,3.80725,3.80905,3.79952,3.80714,4890000.0
2007-09-10 06:33:00,3.80856,3.80856,3.80731,3.80741,1520000.0
2007-09-10 06:34:00,3.80902,3.80954,3.80489,3.80745,5270000.0
2007-09-10 06:35:00,3.80702,3.80876,3.80443,3.80844,5280000.0
2007-09-10 06:36:00,3.80153,3.81345,3.80153,3.80453,5650000.0
2007-09-10 06:37:00,3.80874,3.80874,3.7994,3.80639,4890000.0
2007-09-10 06:38:00,3.80504,3.80692,3.80504,3.80692,1500000.0
2007-09-10 06:39:00,3.80603,3.8087,3.79928,3.79933,4520000.0
2007-09-10 06:40:00,3.80712,3.80826,3.80258,3.80826,5250000.0
2007-09-10 06:41:00,3.80489,3.80855,3.80489,3.80855,1130000.0
2007-09-10 06:42:00,3.80765,3.80924,3.79969,3.8045,7140000.0
2007-09-10 06:43:00,3.80916,3.80955,3.80505,3.80952,3750000.0
2007-09-10 06:44:00,3.80825,3.81085,3.80183,3.80183,7150000.0
2007-09-10 06:45:00,3.80583,3.80971,3.80016,3.80757,3390000.0
2007-09-10 06:46:00,3.8075,3.80909,3.79948,3.79948,4910000.0
2007-09-10 06:47:00,3.80422,3.80843,3.80327,3.80327,10510000.0
2007-09-10 06:49:00,3.80522,3.80888,3.79774,3.80882,4510000.0
2007-09-10 06:50:00,3.80903,3.81042,3.8048,3.8048,5660000.0
2007-09-10 06:51:00,3.8079,3.80898,3.80756,3.8086,2640000.0
2007-09-10 06:52:00,3.80763,3.8093,3.79982,3.80895,4510000.0
2007-09-10 06:53:00,3.80985,3.81008,3.80343,3.80378,8290000.0
2007-09-10 06:55:00,3.80071,3.81057,3.80062,3.80972,5630000.0
2007-09-10 06:56:00,3.80897,3.81181,3.80098,3.80098,4500000.0
2007-09-10 06:57:00,3.80869,3.80882,3.80745,3.80878,4880000.0
2007-09-10 07:00:00,3.80692,3.81181,3.80493,3.80835,4530000.0
2007-09-10 07:01:00,3.80879,3.80898,3.79955,3.80887,8270000.0
2007-09-10 07:02:00,3.80814,3.80885,3.79944,3.80346,4900000.0
2007-09-10 07:04:00,3.80348,3.80771,3.80348,3.80771,1130000.0
2007-09-10 07:05:00,3.80683,3.80832,3.79908,3.79908,5260000.0
2007-09-10 07:06:00,3.8016,3.80611,3.79702,3.80309,9770000.0
2007-09-10 07:07:00,3.80313,3.8111,3.80193,3.80455,9040000.0
2007-09-10 07:08:00,3.80827,3.80827,3.80036,3.80561,4880000.0
2007-09-10 07:09:00,3.80856,3.80883,3.80371,3.80616,3010000.0
2007-09-10 07:10:00,3.80831,3.80831,3.80156,3.80813,4140000.0
2007-09-10 07:11:00,3.79807,3.80669,3.79531,3.80669,4510000.0
2007-09-10 07:12:00,3.80851,3.80867,3.7993,3.80864,6020000.0
2007-09-10 07:13:00,3.8079,3.8079,3.80275,3.80307,2640000.0
2007-09-10 07:14:00,3.80097,3.81339,3.80097,3.80822,5660000.0
2007-09-10 07:15:00,3.81157,3.81157,3.798,3.80214,9400000.0
2007-09-10 07:16:00,3.80278,3.80723,3.79764,3.80675,7150000.0
2007-09-10 07:17:00,3.80271,3.80767,3.79761,3.80767,9760000.0
2007-09-10 07:18:00,3.80472,3.81084,3.79986,3.79986,5640000.0
2007-09-10 07:19:00,3.79918,3.80783,3.79918,3.8038,5630000.0
2007-09-10 07:20:00,3.80772,3.80874,3.79906,3.8073,6390000.0
2007-09-10 07:21:00,3.80753,3.81061,3.80143,3.80596,7140000.0
2007-09-10 07:22:00,3.80673,3.80823,3.80258,3.80258,3750000.0
2007-09-10 07:23:00,3.80793,3.80803,3.80397,3.80706,3760000.0
2007-09-10 07:24:00,3.80766,3.80904,3.80297,3.80816,4130000.0
2007-09-10 07:25:00,3.79176,3.80581,3.79176,3.80108,8660000.0
2007-09-10 07:26:00,3.8033,3.80839,3.79903,3.8053,4880000.0
2007-09-10 07:27:00,3.80947,3.80947,3.79896,3.80409,3010000.0
2007-09-10 07:28:00,3.79193,3.80152,3.79193,3.79792,4900000.0
2007-09-10 07:29:00,3.80819,3.81036,3.79997,3.80401,7130000.0
2007-09-10 07:30:00,3.80637,3.81057,3.80382,3.80382,4510000.0
2007-09-10 07:31:00,3.80856,3.80895,3.80394,3.80398,3760000.0
2007-09-10 07:32:00,3.80741,3.80794,3.80099,3.80268,3380000.0
2007-09-10 07:35:00,3.80662,3.81239,3.80231,3.80574,2280000.0
2007-09-10 07:37:00,3.80812,3.80812,3.80207,3.80345,4130000.0
2007-09-10 07:38:00,3.8062,3.80761,3.80309,3.80612,3380000.0
2007-09-10 07:39:00,3.80198,3.80483,3.79519,3.7987,4510000.0
2007-09-10 07:40:00,3.80943,3.80943,3.80012,3.80694,4500000.0
2007-09-10 07:41:00,3.80497,3.8115,3.80474,3.80474,7880000.0
2007-09-10 07:42:00,3.80899,3.80899,3.7987,3.80794,4890000.0
2007-09-10 07:43:00,3.80014,3.80951,3.80014,3.80468,6390000.0
2007-09-10 07:45:00,3.81204,3.81204,3.79997,3.80442,10160000.0
2007-09-10 07:47:00,3.80706,3.8085,3.80332,3.8085,3380000.0
2007-09-10 07:48:00,3.80736,3.80736,3.80696,3.80696,1500000.0
2007-09-10 07:49:00,3.8093,3.80961,3.80073,3.80943,4130000.0
2007-09-10 07:50:00,3.80878,3.8095,3.80333,3.80862,4140000.0
2007-09-10 07:51:00,3.808,3.808,3.79839,3.79839,4880000.0
2007-09-10 07:52:00,3.80875,3.80985,3.80071,3.80921,4140000.0
2007-09-10 07:53:00,3.80323,3.80323,3.80323,3.80323,750000.0
2007-09-10 07:54:00,3.80828,3.80881,3.80204,3.80204,5260000.0
2007-09-10 07:55:00,3.80932,3.81175,3.80049,3.80256,7510000.0
2007-09-10 07:56:00,3.80038,3.81138,3.80038,3.80886,4140000.0
2007-09-10 07:57:00,3.80793,3.81117,3.80258,3.81042,6020000.0
2007-09-10 07:58:00,3.80806,3.80806,3.80391,3.80678,3380000.0
2007-09-10 07:59:00,3.80841,3.8086,3.79944,3.80491,6020000.0
2007-09-10 08:00:00,3.80794,3.8136,3.80794,3.81212,5630000.0
2007-09-10 08:01:00,3.80448,3.80961,3.80448,3.80961,5260000.0
2007-09-10 08:02:00,3.80718,3.80893,3.80046,3.80892,3760000.0
2007-09-10 08:03:00,3.80784,3.80872,3.80173,3.80872,6000000.0
2007-09-10 08:04:00,3.80344,3.80874,3.79893,3.79893,5640000.0
2007-09-10 08:05:00,3.80698,3.81012,3.8038,3.80398,5260000.0
2007-09-10 08:06:00,3.80256,3.80792,3.80256,3.80421,4880000.0
2007-09-10 08:07:00,3.80375,3.80921,3.80375,3.80882,3380000.0
2007-09-10 08:08:00,3.80638,3.80799,3.79888,3.79888,5250000.0
2007-09-10 08:09:00,3.8077,3.80859,3.7991,3.80233,3400000.0
2007-09-10 08:10:00,3.80238,3.81001,3.79895,3.79919,4890000.0
2007-09-10 08:11:00,3.80772,3.80868,3.80266,3.80709,5630000.0
2007-09-10 08:12:00,3.80335,3.81077,3.80335,3.8092,6390000.0
2007-09-10 08:13:00,3.80941,3.8114,3.80044,3.80044,8270000.0
2007-09-10 08:14:00,3.81068,3.81465,3.80295,3.80295,14670000.0
2007-09-10 08:15:00,3.81071,3.81071,3.80206,3.80398,5650000.0
2007-09-10 08:16:00,3.80039,3.8103,3.80039,3.80413,4880000.0
2007-09-10 08:17:00,3.80335,3.81056,3.80335,3.81056,3770000.0
2007-09-10 08:18:00,3.80607,3.81142,3.80178,3.81001,3020000.0
2007-09-10 08:19:00,3.80982,3.81091,3.80428,3.80525,6010000.0
2007-09-10 08:20:00,3.8016,3.81346,3.8016,3.81088,6760000.0
2007-09-10 08:21:00,3.80178,3.80852,3.80178,3.80588,4140000.0
2007-09-10 08:22:00,3.80854,3.80934,3.79973,3.80415,6000000.0
2007-09-10 08:23:00,3.79817,3.80827,3.79578,3.80827,4510000.0
2007-09-10 08:24:00,3.80522,3.81232,3.80039,3.80942,7150000.0
2007-09-10 08:25:00,3.80337,3.80834,3.80265,3.80643,5640000.0
2007-09-10 08:26:00,3.80593,3.81057,3.8052,3.80871,4140000.0
2007-09-10 08:27:00,3.80857,3.80913,3.79696,3.80674,4890000.0
2007-09-10 08:28:00,3.80837,3.811,3.8013,3.80979,4520000.0
2007-09-10 08:29:00,3.8116,3.81329,3.80343,3.80753,11650000.0
2007-09-10 08:30:00,3.80491,3.81597,3.80491,3.80923,7520000.0
2007-09-10 08:31:00,3.80977,3.81149,3.8061,3.80891,4140000.0
2007-09-10 08:32:00,3.80607,3.81014,3.80326,3.80992,3770000.0
2007-09-10 08:33:00,3.80874,3.809,3.79792,3.80245,7140000.0
2007-09-10 08:34:00,3.81036,3.8149,3.80243,3.80725,6010000.0
2007-09-10 08:35:00,3.80949,3.81252,3.8042,3.81057,6390000.0
2007-09-10 08:36:00,3.80573,3.81203,3.80573,3.81203,4510000.0
2007-09-10 08:37:00,3.81031,3.81202,3.80269,3.80984,7530000.0
2007-09-10 08:38:00,3.81077,3.81077,3.80187,3.80824,5260000.0
2007-09-10 08:39:00,3.80639,3.81096,3.79928,3.79928,6770000.0
2007-09-10 08:40:00,3.80934,3.81279,3.80611,3.80843,5260000.0
2007-09-10 08:41:00,3.81003,3.81162,3.80345,3.80562,4510000.0
2007-09-10 08:42:00,3.81332,3.81332,3.80631,3.80656,5630000.0
2007-09-10 08:43:00,3.80521,3.81212,3.80317,3.80704,7140000.0
2007-09-10 08:44:00,3.80367,3.81219,3.80204,3.81219,6380000.0
2007-09-10 08:45:00,3.81232,3.81232,3.80807,3.80807,3770000.0
2007-09-10 08:46:00,3.81066,3.81358,3.80634,3.81349,5630000.0
2007-09-10 08:47:00,3.80677,3.81297,3.80468,3.81297,4140000.0
2007-09-10 08:48:00,3.81294,3.81294,3.80397,3.81029,5260000.0
2007-09-10 08:49:00,3.81086,3.81319,3.80373,3.81014,4900000.0
2007-09-10 08:50:00,3.81083,3.81254,3.80459,3.81246,7510000.0
2007-09-10 08:51:00,3.80573,3.81279,3.80361,3.81279,6020000.0
2007-09-10 08:52:00,3.81301,3.81309,3.8046,3.81288,4880000.0
2007-09-10 08:53:00,3.80754,3.81331,3.8006,3.81331,5250000.0
2007-09-10 08:54:00,3.81174,3.81461,3.80222,3.81461,4890000.0
2007-09-10 08:55:00,3.80755,3.81384,3.80143,3.81384,7140000.0
2007-09-10 08:56:00,3.81231,3.81231,3.80196,3.8117,4890000.0
2007-09-10 08:57:00,3.81239,3.81288,3.80699,3.81288,4880000.0
2007-09-10 08:58:00,3.80801,3.80801,3.80182,3.80789,4520000.0
2007-09-10 08:59:00,3.80504,3.80999,3.79814,3.80999,9770000.0
2007-09-10 09:00:00,3.80636,3.81168,3.8041,3.80588,6760000.0
2007-09-10 09:01:00,3.81035,3.81214,3.80032,3.80834,7510000.0
2007-09-10 09:02:00,3.80547,3.81013,3.80052,3.81013,4880000.0
2007-09-10 09:03:00,3.80484,3.80978,3.8011,3.80216,5260000.0
2007-09-10 09:04:00,3.80707,3.80953,3.8015,3.8015,5260000.0
2007-09-10 09:05:00,3.80834,3.80863,3.80294,3.80827,9020000.0
2007-09-10 09:06:00,3.80163,3.81069,3.80089,3.80637,8270000.0
2007-09-10 09:07:00,3.81067,3.81067,3.79896,3.80496,6400000.0
2007-09-10 09:08:00,3.80099,3.80928,3.80047,3.80835,5260000.0
2007-09-10 09:09:00,3.80617,3.81126,3.80274,3.80739,8640000.0
2007-09-10 09:10:00,3.80893,3.80893,3.79783,3.80447,6010000.0
2007-09-10 09:11:00,3.8086,3.8094,3.80305,3.80305,5650000.0
2007-09-10 09:12:00,3.81217,3.81481,3.8022,3.81118,5640000.0
2007-09-10 09:13:00,3.80852,3.80852,3.79912,3.80409,6400000.0
2007-09-10 09:14:00,3.80939,3.80939,3.79709,3.80503,7140000.0
2007-09-10 09:15:00,3.81009,3.81053,3.80138,3.80981,5260000.0
2007-09-10 09:16:00,3.80535,3.80961,3.80136,3.80961,4510000.0
2007-09-10 09:17:00,3.80489,3.81088,3.80045,3.80625,6410000.0
2007-09-10 09:18:00,3.81085,3.81085,3.80363,3.80749,5630000.0
2007-09-10 09:19:00,3.80853,3.80853,3.80134,3.80134,5630000.0
2007-09-10 09:20:00,3.80935,3.81034,3.80057,3.81031,7140000.0
2007-09-10 09:21:00,3.80651,3.81149,3.80396,3.80396,10520000.0
2007-09-10 09:22:00,3.80575,3.81121,3.79906,3.80152,10530000.0
2007-09-10 09:23:00,3.80931,3.80931,3.79747,3.80134,4510000.0
2007-09-10 09:24:00,3.81101,3.81101,3.80363,3.80387,8650000.0
2007-09-10 09:25:00,3.81041,3.81059,3.79932,3.79932,5260000.0
2007-09-10 09:26:00,3.81089,3.8126,3.80279,3.80764,7140000.0
2007-09-10 09:27:00,3.80177,3.81088,3.80177,3.80791,5260000.0
2007-09-10 09:28:00,3.8092,3.80957,3.8027,3.8027,5260000.0
2007-09-10 09:29:00,3.80715,3.81043,3.80284,3.81022,6390000.0
2007-09-10 09:30:00,3.80878,3.81057,3.80002,3.80881,7510000.0
2007-09-10 09:31:00,3.80352,3.80833,3.80042,3.80833,4510000.0
2007-09-10 09:32:00,3.80523,3.80875,3.80219,3.80219,4510000.0
2007-09-10 09:33:00,3.80414,3.81102,3.80072,3.80498,9400000.0
2007-09-10 09:34:00,3.79784,3.80676,3.79511,3.80262,7510000.0
2007-09-10 09:35:00,3.80787,3.80896,3.79689,3.80896,15790000.0
2007-09-10 09:36:00,3.80561,3.8104,3.80246,3.8081,3770000.0
2007-09-10 09:37:00,3.80458,3.80971,3.80067,3.80971,6760000.0
2007-09-10 09:38:00,3.80529,3.80792,3.79306,3.80447,10900000.0
2007-09-10 09:39:00,3.80198,3.80737,3.80198,3.80391,4880000.0
2007-09-10 09:40:00,3.80441,3.80866,3.79822,3.80489,6020000.0
2007-09-10 09:41:00,3.80699,3.80931,3.80424,3.80625,5250000.0
2007-09-10 09:42:00,3.80936,3.80936,3.80494,3.80619,4880000.0
2007-09-10 09:43:00,3.80335,3.80843,3.79942,3.79942,8650000.0
2007-09-10 09:44:00,3.80629,3.80807,3.79914,3.80039,7520000.0
2007-09-10 09:45:00,3.80476,3.80913,3.79777,3.80913,10150000.0
2007-09-10 09:46:00,3.80149,3.80784,3.80088,3.80682,3770000.0
2007-09-10 09:47:00,3.80209,3.80713,3.79646,3.80713,9410000.0
2007-09-10 09:48:00,3.80268,3.80646,3.80094,3.80483,3770000.0
2007-09-10 09:49:00,3.80391,3.80704,3.79822,3.80704,5260000.0
2007-09-10 09:50:00,3.80588,3.80656,3.80076,3.80644,4880000.0
2007-09-10 09:51:00,3.80575,3.80948,3.79957,3.80375,6770000.0
2007-09-10 09:52:00,3.80069,3.80771,3.80069,3.80278,4890000.0
2007-09-10 09:53:00,3.80831,3.80831,3.79449,3.80281,6770000.0
2007-09-10 09:54:00,3.80697,3.80761,3.79577,3.80459,10140000.0
2007-09-10 09:55:00,3.80032,3.80552,3.79445,3.80293,10510000.0
2007-09-10 09:56:00,3.79895,3.80734,3.79635,3.80606,5630000.0
2007-09-10 09:57:00,3.80401,3.80782,3.79619,3.80695,10520000.0
2007-09-10 09:58:00,3.80066,3.80801,3.7992,3.80801,4510000.0
2007-09-10 09:59:00,3.80238,3.8097,3.79785,3.80745,15010000.0
2007-09-10 10:00:00,3.80771,3.80983,3.797,3.80598,11640000.0
2007-09-10 10:01:00,3.80647,3.80777,3.79794,3.80614,9760000.0
2007-09-10 10:02:00,3.80392,3.80758,3.79758,3.80209,9020000.0
2007-09-10 10:03:00,3.80146,3.8071,3.79721,3.80526,6760000.0
2007-09-10 10:04:00,3.80727,3.80727,3.7929,3.80185,7900000.0
2007-09-10 10:05:00,3.80744,3.80886,3.79951,3.80617,6380000.0
2007-09-10 10:06:00,3.80651,3.80906,3.79999,3.8086,4900000.0
2007-09-10 10:07:00,3.80722,3.80784,3.80101,3.80733,6390000.0
2007-09-10 10:08:00,3.80325,3.80647,3.79496,3.79496,7510000.0
2007-09-10 10:09:00,3.8011,3.80709,3.79458,3.79458,7880000.0
2007-09-10 10:10:00,3.80254,3.80745,3.80057,3.80642,4880000.0
2007-09-10 10:11:00,3.80295,3.80705,3.80253,3.80668,4880000.0
2007-09-10 10:12:00,3.80357,3.80697,3.80096,3.80277,7510000.0
2007-09-10 10:13:00,3.80366,3.80692,3.80014,3.80208,5260000.0
2007-09-10 10:14:00,3.80562,3.80562,3.79382,3.80032,9380000.0
2007-09-10 10:15:00,3.80128,3.80645,3.79892,3.80645,4880000.0
2007-09-10 10:16:00,3.80418,3.80928,3.79677,3.80202,12790000.0
2007-09-10 10:17:00,3.79778,3.80523,3.79282,3.79631,10910000.0
2007-09-10 10:18:00,3.80171,3.80784,3.79717,3.80749,5640000.0
2007-09-10 10:19:00,3.79476,3.80702,3.79476,3.80254,9410000.0
2007-09-10 10:20:00,3.80315,3.80914,3.79685,3.80491,8640000.0
2007-09-10 10:21:00,3.80431,3.80912,3.79406,3.80129,13540000.0
2007-09-10 10:22:00,3.80222,3.80753,3.79741,3.80139,6390000.0
2007-09-10 10:23:00,3.79863,3.80537,3.79423,3.80194,4520000.0
2007-09-10 10:24:00,3.80646,3.80656,3.79726,3.80563,9390000.0
2007-09-10 10:25:00,3.79999,3.80478,3.79675,3.79675,4510000.0
2007-09-10 10:26:00,3.80198,3.80584,3.79541,3.80323,11650000.0
2007-09-10 10:27:00,3.80469,3.80469,3.79819,3.80073,6400000.0
2007-09-10 10:28:00,3.79952,3.8056,3.79675,3.80399,6770000.0
2007-09-10 10:29:00,3.7947,3.80521,3.79301,3.80475,6760000.0
2007-09-10 10:30:00,3.80583,3.80583,3.79281,3.80309,7880000.0
2007-09-10 10:31:00,3.80056,3.80311,3.7909,3.79915,6770000.0
2007-09-10 10:32:00,3.79829,3.80459,3.79573,3.80425,9010000.0
2007-09-10 10:33:00,3.801,3.80476,3.79801,3.80476,6380000.0
2007-09-10 10:34:00,3.79441,3.80517,3.79441,3.79891,6780000.0
2007-09-10 10:35:00,3.80433,3.80435,3.7956,3.79947,10150000.0
2007-09-10 10:36:00,3.80543,3.80543,3.79774,3.80529,5260000.0
2007-09-10 10:37:00,3.80465,3.80465,3.79433,3.79742,11650000.0
2007-09-10 10:38:00,3.79803,3.80313,3.79214,3.80162,6020000.0
2007-09-10 10:39:00,3.8008,3.80179,3.79097,3.80002,4140000.0
2007-09-10 10:40:00,3.80254,3.80291,3.79236,3.79236,4890000.0
2007-09-10 10:41:00,3.79301,3.80224,3.78967,3.80068,4140000.0
2007-09-10 10:42:00,3.79324,3.80237,3.79324,3.80237,6380000.0
2007-09-10 10:43:00,3.80315,3.80315,3.79549,3.79717,6770000.0
2007-09-10 10:44:00,3.80229,3.80564,3.79739,3.80494,9790000.0
2007-09-10 10:45:00,3.80227,3.80422,3.79572,3.79768,11650000.0
2007-09-10 10:46:00,3.80127,3.80553,3.80013,3.80494,5260000.0
2007-09-10 10:47:00,3.80059,3.80505,3.7978,3.80505,5270000.0
2007-09-10 10:48:00,3.79574,3.80292,3.79374,3.79879,6760000.0
2007-09-10 10:49:00,3.80305,3.80426,3.79538,3.80426,6000000.0
2007-09-10 10:50:00,3.80237,3.80453,3.79176,3.80132,7910000.0
2007-09-10 10:51:00,3.8048,3.8048,3.79348,3.79861,5640000.0
2007-09-10 10:52:00,3.80331,3.80331,3.79462,3.79857,8640000.0
2007-09-10 10:53:00,3.79529,3.8057,3.79529,3.80471,6770000.0
2007-09-10 10:54:00,3.79451,3.8025,3.79451,3.79476,4150000.0
2007-09-10 10:55:00,3.79385,3.80089,3.79209,3.79604,6380000.0
2007-09-10 10:56:00,3.79848,3.80062,3.79254,3.79533,3770000.0
2007-09-10 10:57:00,3.79497,3.80248,3.7936,3.7936,5640000.0
2007-09-10 10:58:00,3.79703,3.80302,3.79303,3.80174,6400000.0
2007-09-10 10:59:00,3.79097,3.8041,3.79097,3.8041,7890000.0
2007-09-10 11:00:00,3.80137,3.80331,3.79437,3.80272,8290000.0
2007-09-10 11:01:00,3.80278,3.8033,3.79614,3.7976,6390000.0
2007-09-10 11:02:00,3.79364,3.80507,3.79364,3.8001,5250000.0
2007-09-10 11:03:00,3.79435,3.80288,3.79264,3.79903,6010000.0
2007-09-10 11:04:00,3.80313,3.80536,3.79643,3.80531,4150000.0
2007-09-10 11:05:00,3.80054,3.80439,3.79579,3.79579,6390000.0
2007-09-10 11:06:00,3.79874,3.80472,3.7984,3.80472,4890000.0
2007-09-10 11:07:00,3.80348,3.80406,3.79411,3.79582,6400000.0
2007-09-10 11:08:00,3.80294,3.80457,3.79331,3.80306,6770000.0
2007-09-10 11:09:00,3.8039,3.80539,3.79907,3.80539,4510000.0
2007-09-10 11:10:00,3.80288,3.80518,3.79423,3.80482,7520000.0
2007-09-10 11:11:00,3.80235,3.80381,3.7948,3.7948,4880000.0
2007-09-10 11:12:00,3.79921,3.80391,3.79636,3.79994,6400000.0
2007-09-10 11:13:00,3.80329,3.80329,3.79439,3.79439,6030000.0
2007-09-10 11:14:00,3.80111,3.80281,3.79517,3.80249,6020000.0
2007-09-10 11:15:00,3.80547,3.80547,3.79648,3.80012,4890000.0
2007-09-10 11:16:00,3.80434,3.80434,3.79536,3.79536,4510000.0
2007-09-10 11:17:00,3.80268,3.80324,3.79378,3.79938,4890000.0
2007-09-10 11:18:00,3.80215,3.80215,3.78955,3.79751,6390000.0
2007-09-10 11:19:00,3.80093,3.8043,3.79494,3.8043,5260000.0
2007-09-10 11:20:00,3.80399,3.80529,3.79579,3.80085,7130000.0
2007-09-10 11:21:00,3.80392,3.80394,3.79382,3.79947,10150000.0
2007-09-10 11:22:00,3.79891,3.80367,3.79825,3.80006,4900000.0
2007-09-10 11:23:00,3.79579,3.80638,3.79579,3.80578,6770000.0
2007-09-10 11:24:00,3.7974,3.80797,3.7974,3.8038,12030000.0
2007-09-10 11:25:00,3.80603,3.80603,3.79179,3.80265,4890000.0
2007-09-10 11:26:00,3.80547,3.80547,3.79933,3.80233,6010000.0
2007-09-10 11:27:00,3.80015,3.80453,3.79738,3.80453,5630000.0
2007-09-10 11:28:00,3.80064,3.80602,3.79824,3.80374,11270000.0
2007-09-10 11:29:00,3.80484,3.80564,3.79723,3.80564,6760000.0
2007-09-10 11:30:00,3.80175,3.80373,3.79699,3.80373,5260000.0
2007-09-10 11:31:00,3.80389,3.80505,3.79824,3.80505,7510000.0
2007-09-10 11:32:00,3.80375,3.80525,3.79179,3.79886,12400000.0
2007-09-10 11:33:00,3.80437,3.80471,3.79318,3.80471,5260000.0
2007-09-10 11:34:00,3.80515,3.80515,3.79709,3.80078,4880000.0
2007-09-10 11:35:00,3.80475,3.80526,3.79837,3.80073,7140000.0
2007-09-10 11:36:00,3.80578,3.80578,3.80168,3.80509,6760000.0
2007-09-10 11:37:00,3.80504,3.80504,3.79585,3.80243,4880000.0
2007-09-10 11:38:00,3.8012,3.80617,3.79934,3.80617,6010000.0
2007-09-10 11:39:00,3.80271,3.80325,3.79353,3.79661,5650000.0
2007-09-10 11:40:00,3.80583,3.80595,3.80141,3.80595,5630000.0
2007-09-10 11:41:00,3.80734,3.80784,3.79809,3.80195,8650000.0
2007-09-10 11:42:00,3.80607,3.80607,3.80009,3.80215,4880000.0
2007-09-10 11:43:00,3.80588,3.80588,3.79821,3.80556,7140000.0
2007-09-10 11:44:00,3.79892,3.80484,3.79892,3.80339,4510000.0
2007-09-10 11:45:00,3.80325,3.8064,3.79215,3.8064,4510000.0
2007-09-10 11:46:00,3.80641,3.80641,3.7992,3.80378,5640000.0
2007-09-10 11:47:00,3.80515,3.80587,3.79678,3.79914,8260000.0
2007-09-10 11:48:00,3.80115,3.80589,3.79964,3.80589,7510000.0
2007-09-10 11:49:00,3.80581,3.80588,3.79359,3.80588,10900000.0
2007-09-10 11:50:00,3.80205,3.8075,3.80075,3.80121,7140000.0
2007-09-10 11:51:00,3.8039,3.80533,3.7941,3.80106,6390000.0
2007-09-10 11:52:00,3.8055,3.8055,3.79832,3.80372,3770000.0
2007-09-10 11:53:00,3.79728,3.80473,3.7931,3.80303,8650000.0
2007-09-10 11:54:00,3.80498,3.80498,3.79656,3.79893,6010000.0
2007-09-10 11:55:00,3.80456,3.80456,3.79491,3.80097,6010000.0
2007-09-10 11:56:00,3.80405,3.80405,3.79917,3.79917,4890000.0
2007-09-10 11:57:00,3.80468,3.80468,3.79849,3.7986,4890000.0
2007-09-10 11:58:00,3.799,3.8035,3.79112,3.80036,9020000.0
2007-09-10 11:59:00,3.80404,3.80481,3.79854,3.80481,5260000.0
2007-09-10 12:00:00,3.80382,3.80382,3.79687,3.79904,10150000.0
2007-09-10 12:01:00,3.80295,3.80385,3.79972,3.80272,6030000.0
2007-09-10 12:02:00,3.8027,3.80448,3.79823,3.80007,4520000.0
2007-09-10 12:03:00,3.80354,3.80403,3.79801,3.80403,5260000.0
2007-09-10 12:04:00,3.80387,3.80387,3.7963,3.7993,4880000.0
2007-09-10 12:05:00,3.80089,3.80655,3.79893,3.80175,7510000.0
2007-09-10 12:06:00,3.80077,3.80456,3.79401,3.79682,7520000.0
2007-09-10 12:07:00,3.80436,3.80436,3.79657,3.8,5270000.0
2007-09-10 12:08:00,3.79947,3.80315,3.79569,3.79799,7140000.0
2007-09-10 12:09:00,3.8037,3.8037,3.79346,3.80334,5260000.0
2007-09-10 12:10:00,3.79881,3.80591,3.79631,3.80019,4510000.0
2007-09-10 12:11:00,3.80281,3.80375,3.79887,3.80066,6020000.0
2007-09-10 12:12:00,3.79997,3.8037,3.79548,3.79548,7500000.0
2007-09-10 12:13:00,3.80529,3.80529,3.79617,3.80506,5260000.0
2007-09-10 12:14:00,3.8041,3.8041,3.79477,3.80147,4140000.0
2007-09-10 12:15:00,3.8041,3.80605,3.79287,3.80412,7140000.0
2007-09-10 12:16:00,3.80343,3.80413,3.79515,3.79515,4140000.0
2007-09-10 12:17:00,3.79483,3.80147,3.79483,3.79623,4150000.0
2007-09-10 12:18:00,3.80488,3.80488,3.79,3.79788,8270000.0
2007-09-10 12:19:00,3.80485,3.80486,3.79456,3.80406,6760000.0
2007-09-10 12:20:00,3.80432,3.80531,3.79766,3.80531,4890000.0
2007-09-10 12:21:00,3.80566,3.80566,3.79395,3.79955,5650000.0
2007-09-10 12:22:00,3.79398,3.8053,3.79398,3.8053,5260000.0
2007-09-10 12:23:00,3.80279,3.80683,3.7971,3.80164,6390000.0
2007-09-10 12:24:00,3.79968,3.8056,3.79968,3.80083,6760000.0
2007-09-10 12:25:00,3.80005,3.80613,3.79712,3.80373,6400000.0
2007-09-10 12:26:00,3.8028,3.80618,3.79899,3.80618,4510000.0
2007-09-10 12:27:00,3.80237,3.8037,3.79634,3.8037,4880000.0
2007-09-10 12:28:00,3.7995,3.80574,3.79611,3.80163,6770000.0
2007-09-10 12:29:00,3.80173,3.80745,3.80173,3.80711,7530000.0
2007-09-10 12:30:00,3.79796,3.80786,3.79768,3.80345,5260000.0
2007-09-10 12:31:00,3.80183,3.80477,3.79898,3.80178,4510000.0
2007-09-10 12:32:00,3.79903,3.80333,3.78993,3.7985,9400000.0
2007-09-10 12:33:00,3.80609,3.80714,3.79708,3.80618,6020000.0
2007-09-10 12:34:00,3.80133,3.80632,3.80117,3.80632,4140000.0
2007-09-10 12:35:00,3.80289,3.80519,3.79432,3.80055,6390000.0
2007-09-10 12:36:00,3.80703,3.80703,3.79471,3.80545,7510000.0
2007-09-10 12:37:00,3.80621,3.80621,3.79936,3.80249,3770000.0
2007-09-10 12:38:00,3.80273,3.80696,3.79632,3.8018,8270000.0
2007-09-10 12:39:00,3.80295,3.80745,3.79782,3.80745,4890000.0
2007-09-10 12:40:00,3.79845,3.80765,3.79845,3.8025,4510000.0
2007-09-10 12:41:00,3.80434,3.80743,3.79705,3.80709,6760000.0
2007-09-10 12:42:00,3.80702,3.80702,3.79564,3.80695,8280000.0
2007-09-10 12:43:00,3.80352,3.80381,3.79412,3.79823,4890000.0
2007-09-10 12:44:00,3.7994,3.80505,3.7994,3.80022,4510000.0
2007-09-10 12:45:00,3.80678,3.80851,3.7989,3.80754,14270000.0
2007-09-10 12:46:00,3.80003,3.80777,3.79803,3.80777,5250000.0
2007-09-10 12:47:00,3.80352,3.80352,3.79909,3.79909,5630000.0
2007-09-10 12:48:00,3.80365,3.80668,3.79758,3.79758,5630000.0
2007-09-10 12:49:00,3.80775,3.80816,3.79784,3.80429,7880000.0
2007-09-10 12:50:00,3.79819,3.80703,3.79819,3.80703,6400000.0
2007-09-10 12:51:00,3.80225,3.80698,3.80115,3.80303,4520000.0
2007-09-10 12:52:00,3.80703,3.80703,3.79749,3.79749,5630000.0
2007-09-10 12:53:00,3.80485,3.80485,3.7942,3.80062,7150000.0
2007-09-10 12:54:00,3.80726,3.80726,3.79584,3.79872,4520000.0
2007-09-10 12:55:00,3.80513,3.80698,3.79667,3.80345,9020000.0
2007-09-10 12:56:00,3.801,3.80758,3.79817,3.80758,5640000.0
2007-09-10 12:57:00,3.80562,3.80562,3.79469,3.79945,6400000.0
2007-09-10 12:58:00,3.80464,3.80565,3.79759,3.80565,8260000.0
2007-09-10 12:59:00,3.80373,3.80806,3.80056,3.80724,9030000.0
2007-09-10 13:00:00,3.79634,3.80655,3.79411,3.80348,11650000.0
2007-09-10 13:01:00,3.79748,3.8061,3.79094,3.79508,4520000.0
2007-09-10 13:02:00,3.80417,3.80417,3.79329,3.7995,7500000.0
2007-09-10 13:03:00,3.79476,3.80275,3.79177,3.79177,6380000.0
2007-09-10 13:04:00,3.80258,3.80406,3.79503,3.80166,5650000.0
2007-09-10 13:05:00,3.80531,3.80686,3.79868,3.79868,4160000.0
2007-09-10 13:06:00,3.80589,3.80589,3.79561,3.80045,8250000.0
2007-09-10 13:07:00,3.79708,3.80442,3.79566,3.80442,5640000.0
2007-09-10 13:08:00,3.80013,3.80306,3.79744,3.79744,4890000.0
2007-09-10 13:09:00,3.80738,3.8097,3.80224,3.80224,9030000.0
2007-09-10 13:10:00,3.80457,3.80651,3.80056,3.80651,6020000.0
2007-09-10 13:11:00,3.80386,3.80585,3.79709,3.80498,5630000.0
2007-09-10 13:12:00,3.80316,3.80761,3.79596,3.80012,6770000.0
2007-09-10 13:13:00,3.80204,3.80697,3.79729,3.80561,5640000.0
2007-09-10 13:14:00,3.80507,3.80821,3.79568,3.80459,7520000.0
2007-09-10 13:15:00,3.80517,3.80795,3.79723,3.80545,8270000.0
2007-09-10 13:16:00,3.8038,3.80694,3.80022,3.80531,6020000.0
2007-09-10 13:17:00,3.79974,3.80453,3.79549,3.80406,6770000.0
2007-09-10 13:18:00,3.80337,3.80347,3.79346,3.80188,5260000.0
2007-09-10 13:19:00,3.79858,3.80447,3.79858,3.80204,4510000.0
2007-09-10 13:20:00,3.80522,3.80638,3.79797,3.79797,5630000.0
2007-09-10 13:21:00,3.80658,3.80658,3.8003,3.80626,6390000.0
2007-09-10 13:22:00,3.80145,3.80633,3.80145,3.80361,4140000.0
2007-09-10 13:23:00,3.80744,3.80903,3.79973,3.80804,6390000.0
2007-09-10 13:24:00,3.80523,3.80723,3.79792,3.80691,4520000.0
2007-09-10 13:25:00,3.80697,3.80697,3.80002,3.80002,4510000.0
2007-09-10 13:26:00,3.80641,3.80721,3.79732,3.80721,7140000.0
2007-09-10 13:27:00,3.80703,3.8082,3.7967,3.7989,7520000.0
2007-09-10 13:28:00,3.80637,3.80637,3.79916,3.80136,6760000.0
2007-09-10 13:29:00,3.80475,3.80534,3.79797,3.80454,8260000.0
2007-09-10 13:30:00,3.80827,3.80827,3.80105,3.80656,4140000.0
2007-09-10 13:31:00,3.80092,3.80494,3.79913,3.79913,7140000.0
2007-09-10 13:32:00,3.80854,3.80854,3.79862,3.80824,6010000.0
2007-09-10 13:33:00,3.80403,3.80969,3.80335,3.80335,5630000.0
2007-09-10 13:34:00,3.79857,3.8098,3.79857,3.80592,10520000.0
2007-09-10 13:35:00,3.80555,3.81013,3.79645,3.80182,9020000.0
2007-09-10 13:36:00,3.79986,3.80704,3.79986,3.8026,6770000.0
2007-09-10 13:37:00,3.79746,3.80623,3.79746,3.80349,7140000.0
2007-09-10 13:38:00,3.80769,3.80769,3.79765,3.8,6010000.0
2007-09-10 13:39:00,3.79878,3.80739,3.79878,3.79992,4510000.0
2007-09-10 13:40:00,3.80559,3.80817,3.80112,3.80817,5260000.0
2007-09-10 13:41:00,3.80556,3.80725,3.79866,3.80259,5640000.0
2007-09-10 13:42:00,3.80836,3.80954,3.80039,3.80461,6010000.0
2007-09-10 13:43:00,3.80751,3.80804,3.7962,3.80804,6020000.0
2007-09-10 13:44:00,3.80511,3.80665,3.79917,3.80219,8650000.0
2007-09-10 13:45:00,3.8062,3.80847,3.79669,3.80847,4140000.0
2007-09-10 13:46:00,3.80641,3.80743,3.79815,3.80332,6760000.0
2007-09-10 13:47:00,3.80649,3.80879,3.79757,3.80315,6390000.0
2007-09-10 13:48:00,3.8038,3.80719,3.79631,3.80719,7510000.0
2007-09-10 13:49:00,3.80367,3.80714,3.7965,3.80372,6020000.0
2007-09-10 13:50:00,3.8038,3.80963,3.80165,3.80165,4890000.0
2007-09-10 13:51:00,3.8083,3.8083,3.79832,3.79868,4890000.0
2007-09-10 13:52:00,3.80608,3.80868,3.79941,3.80569,6390000.0
2007-09-10 13:53:00,3.8029,3.80734,3.79857,3.8043,9020000.0
2007-09-10 13:54:00,3.80832,3.81132,3.80148,3.80384,4890000.0
2007-09-10 13:55:00,3.79598,3.8071,3.79598,3.8071,4880000.0
2007-09-10 13:56:00,3.8042,3.8078,3.79654,3.80635,12040000.0
2007-09-10 13:57:00,3.80338,3.80816,3.79832,3.80205,6020000.0
2007-09-10 13:58:00,3.80556,3.80636,3.79599,3.80192,4880000.0
2007-09-10 13:59:00,3.80789,3.80789,3.79691,3.8061,10900000.0
2007-09-10 14:00:00,3.80458,3.8061,3.8,3.80479,7880000.0
2007-09-10 14:01:00,3.80839,3.81047,3.80253,3.80259,5270000.0
2007-09-10 14:02:00,3.80363,3.80699,3.79924,3.80422,5640000.0
2007-09-10 14:03:00,3.80697,3.80733,3.7989,3.80733,4140000.0
2007-09-10 14:04:00,3.80721,3.80721,3.80061,3.80676,7500000.0
2007-09-10 14:05:00,3.79393,3.80551,3.7932,3.80551,12420000.0
2007-09-10 14:06:00,3.79709,3.80769,3.79499,3.80245,9390000.0
2007-09-10 14:07:00,3.80035,3.80728,3.79986,3.80214,6380000.0
2007-09-10 14:08:00,3.80427,3.80809,3.80167,3.80809,4880000.0
2007-09-10 14:09:00,3.80661,3.80661,3.79506,3.80604,6030000.0
2007-09-10 14:10:00,3.807,3.807,3.80143,3.80143,4890000.0
2007-09-10 14:11:00,3.80782,3.80782,3.79609,3.7996,6380000.0
2007-09-10 14:12:00,3.80156,3.80728,3.79944,3.80617,4890000.0
2007-09-10 14:13:00,3.8052,3.8052,3.79182,3.79664,7910000.0
2007-09-10 14:14:00,3.80376,3.80881,3.80098,3.80633,8260000.0
2007-09-10 14:15:00,3.80244,3.81078,3.7991,3.80496,10130000.0
2007-09-10 14:16:00,3.8059,3.80784,3.79811,3.80259,5640000.0
2007-09-10 14:17:00,3.80287,3.80352,3.79393,3.79992,6010000.0
2007-09-10 14:18:00,3.79828,3.80833,3.79828,3.80833,5640000.0
2007-09-10 14:19:00,3.808,3.808,3.79625,3.79823,6020000.0
2007-09-10 14:20:00,3.80118,3.80784,3.80073,3.80784,4880000.0
2007-09-10 14:21:00,3.80431,3.80787,3.7992,3.8074,7140000.0
2007-09-10 14:22:00,3.80774,3.8112,3.79992,3.80896,7130000.0
2007-09-10 14:23:00,3.80788,3.80788,3.79661,3.80269,5650000.0
2007-09-10 14:24:00,3.8067,3.80987,3.80008,3.80487,5630000.0
2007-09-10 14:25:00,3.80184,3.80658,3.79898,3.80586,7880000.0
2007-09-10 14:26:00,3.80325,3.80739,3.79626,3.80068,10160000.0
2007-09-10 14:27:00,3.8066,3.80716,3.79955,3.80716,5260000.0
2007-09-10 14:28:00,3.80601,3.80761,3.79923,3.80761,4140000.0
2007-09-10 14:29:00,3.80625,3.80751,3.80155,3.80155,5660000.0
2007-09-10 14:30:00,3.80744,3.80744,3.80031,3.80521,4510000.0
2007-09-10 14:31:00,3.8073,3.8073,3.79992,3.80319,7510000.0
2007-09-10 14:32:00,3.8028,3.80577,3.79988,3.80572,6010000.0
2007-09-10 14:33:00,3.80295,3.80474,3.79788,3.80474,5630000.0
2007-09-10 14:34:00,3.80572,3.80572,3.79642,3.80326,6010000.0
2007-09-10 14:35:00,3.80526,3.80526,3.79399,3.79702,4140000.0
2007-09-10 14:36:00,3.80187,3.80431,3.79729,3.80113,6390000.0
2007-09-10 14:37:00,3.79916,3.80286,3.79335,3.79335,6380000.0
2007-09-10 14:38:00,3.80037,3.805,3.79556,3.805,7140000.0
2007-09-10 14:39:00,3.79689,3.80104,3.79453,3.80091,6000000.0
2007-09-10 14:40:00,3.80403,3.80406,3.79372,3.79905,5640000.0
2007-09-10 14:41:00,3.80334,3.80583,3.79255,3.80322,6760000.0
2007-09-10 14:42:00,3.80153,3.80374,3.79528,3.79865,5630000.0
2007-09-10 14:43:00,3.80095,3.80453,3.79461,3.79708,5260000.0
2007-09-10 14:44:00,3.79866,3.80565,3.79565,3.79595,7140000.0
2007-09-10 14:45:00,3.80042,3.80076,3.79108,3.79511,9020000.0
2007-09-10 14:46:00,3.79852,3.80315,3.79114,3.79916,6390000.0
2007-09-10 14:47:00,3.79549,3.79915,3.79055,3.79814,7880000.0
2007-09-10 14:48:00,3.79883,3.80075,3.78892,3.80075,4880000.0
2007-09-10 14:49:00,3.79896,3.80011,3.79507,3.79527,4510000.0
2007-09-10 14:50:00,3.7976,3.79964,3.78751,3.79335,12780000.0
2007-09-10 14:51:00,3.79679,3.79924,3.79247,3.79792,5630000.0
2007-09-10 14:52:00,3.79289,3.79895,3.79289,3.79461,3400000.0
2007-09-10 14:53:00,3.79832,3.79832,3.788,3.79448,6010000.0
2007-09-10 14:54:00,3.79605,3.79622,3.78783,3.78999,5260000.0
2007-09-10 14:55:00,3.79338,3.7978,3.78834,3.7978,5630000.0
2007-09-10 14:56:00,3.79692,3.79692,3.78563,3.79082,8630000.0
2007-09-10 14:57:00,3.79516,3.79617,3.78438,3.78832,4890000.0
2007-09-10 14:58:00,3.79649,3.79649,3.78443,3.78969,7520000.0
2007-09-10 14:59:00,3.79495,3.79495,3.78767,3.79236,7890000.0
2007-09-10 15:00:00,3.79254,3.7935,3.78071,3.7935,4890000.0
2007-09-10 15:01:00,3.79338,3.79358,3.78132,3.78729,7880000.0
2007-09-10 15:02:00,3.79306,3.79306,3.77918,3.78254,10140000.0
2007-09-10 15:03:00,3.79033,3.79369,3.78874,3.78912,5270000.0
2007-09-10 15:04:00,3.79195,3.79195,3.78884,3.78977,4510000.0
2007-09-10 15:05:00,3.79409,3.79409,3.78192,3.79195,4890000.0
2007-09-10 15:06:00,3.79372,3.79372,3.78215,3.7929,6380000.0
2007-09-10 15:07:00,3.79285,3.79421,3.78811,3.79368,4890000.0
2007-09-10 15:08:00,3.79194,3.79194,3.7851,3.7851,5260000.0
2007-09-10 15:09:00,3.7853,3.78924,3.77861,3.78924,3770000.0
2007-09-10 15:10:00,3.7793,3.78666,3.77545,3.78215,4510000.0
2007-09-10 15:11:00,3.78498,3.78937,3.77864,3.77864,4890000.0
2007-09-10 15:12:00,3.7859,3.79017,3.78197,3.78541,4880000.0
2007-09-10 15:13:00,3.78722,3.78917,3.77641,3.78752,4890000.0
2007-09-10 15:14:00,3.7851,3.7907,3.77857,3.7877,4520000.0
2007-09-10 15:15:00,3.78856,3.7911,3.78475,3.78983,5650000.0
2007-09-10 15:16:00,3.78537,3.78892,3.78395,3.78697,4530000.0
2007-09-10 15:17:00,3.78828,3.78828,3.7785,3.78165,8270000.0
2007-09-10 15:18:00,3.78439,3.7863,3.77645,3.782,5270000.0
2007-09-10 15:19:00,3.78671,3.78671,3.77659,3.77659,4890000.0
2007-09-10 15:20:00,3.78414,3.78629,3.77539,3.77598,7140000.0
2007-09-10 15:21:00,3.78428,3.78448,3.77887,3.77969,4890000.0
2007-09-10 15:22:00,3.78512,3.78549,3.77445,3.78426,6400000.0
2007-09-10 15:23:00,3.7832,3.78734,3.77546,3.78696,4880000.0
2007-09-10 15:24:00,3.7819,3.78769,3.77983,3.78299,4520000.0
2007-09-10 15:25:00,3.78654,3.78654,3.77975,3.7801,3770000.0
2007-09-10 15:26:00,3.78256,3.78834,3.77691,3.78577,4520000.0
2007-09-10 15:27:00,3.78399,3.78931,3.77808,3.77808,6390000.0
2007-09-10 15:28:00,3.78569,3.78949,3.78188,3.78452,6750000.0
2007-09-10 15:29:00,3.78907,3.78964,3.77683,3.78749,16920000.0
2007-09-10 15:30:00,3.7878,3.78872,3.78184,3.78633,5260000.0
2007-09-10 15:31:00,3.78922,3.78937,3.78285,3.78829,6000000.0
2007-09-10 15:32:00,3.78944,3.79009,3.78207,3.79009,5260000.0
2007-09-10 15:33:00,3.7795,3.78839,3.77881,3.78465,8640000.0
2007-09-10 15:34:00,3.78525,3.78897,3.77944,3.7884,9400000.0
2007-09-10 15:35:00,3.78822,3.78847,3.77788,3.77788,6400000.0
2007-09-10 15:36:00,3.78174,3.78853,3.78074,3.78349,4890000.0
2007-09-10 15:37:00,3.78786,3.78786,3.78221,3.78221,4890000.0
2007-09-10 15:38:00,3.78718,3.789,3.783,3.789,7130000.0
2007-09-10 15:39:00,3.7847,3.78859,3.78234,3.78722,5630000.0
2007-09-10 15:40:00,3.78387,3.7883,3.78023,3.7874,3770000.0
2007-09-10 15:41:00,3.78806,3.78857,3.7833,3.78726,6380000.0
2007-09-10 15:42:00,3.78244,3.78676,3.78083,3.78661,4880000.0
2007-09-10 15:43:00,3.78109,3.78617,3.78003,3.78482,4880000.0
2007-09-10 15:44:00,3.78859,3.78901,3.78208,3.78785,9030000.0
2007-09-10 15:45:00,3.7879,3.78978,3.77821,3.78782,5650000.0
2007-09-10 15:46:00,3.78334,3.78806,3.78202,3.78377,4880000.0
2007-09-10 15:47:00,3.78191,3.78806,3.78072,3.78806,6390000.0
2007-09-10 15:48:00,3.77887,3.78966,3.77887,3.78909,4510000.0
2007-09-10 15:49:00,3.7865,3.78802,3.78284,3.78448,3770000.0
2007-09-10 15:50:00,3.78755,3.78755,3.78038,3.78265,5260000.0
2007-09-10 15:51:00,3.78743,3.78743,3.77628,3.78299,4510000.0
2007-09-10 15:52:00,3.78457,3.78856,3.77958,3.77958,3780000.0
2007-09-10 15:53:00,3.77729,3.78714,3.77729,3.77816,4510000.0
2007-09-10 15:54:00,3.78315,3.78952,3.78315,3.78944,4520000.0
2007-09-10 15:55:00,3.78848,3.78909,3.78223,3.78796,6380000.0
2007-09-10 15:56:00,3.7893,3.78939,3.78396,3.784,4880000.0
2007-09-10 15:57:00,3.78861,3.78875,3.77739,3.78763,7510000.0
2007-09-10 15:58:00,3.78486,3.78827,3.77605,3.78072,7140000.0
2007-09-10 15:59:00,3.78893,3.78954,3.78362,3.78526,4880000.0
2007-09-10 16:00:00,3.78996,3.79058,3.78428,3.78756,6790000.0
2007-09-10 16:01:00,3.78369,3.79083,3.78257,3.78708,5640000.0
2007-09-10 16:02:00,3.78659,3.7909,3.78119,3.78119,5640000.0
2007-09-10 16:03:00,3.78557,3.79058,3.78557,3.78629,4510000.0
2007-09-10 16:04:00,3.78552,3.7874,3.78001,3.78224,5260000.0
2007-09-10 16:05:00,3.78486,3.79037,3.78228,3.78979,7130000.0
2007-09-10 16:06:00,3.77861,3.78768,3.77861,3.78396,7150000.0
2007-09-10 16:07:00,3.78897,3.79037,3.78351,3.78935,4140000.0
2007-09-10 16:08:00,3.78738,3.79079,3.78371,3.79079,4150000.0
2007-09-10 16:09:00,3.78563,3.78961,3.77754,3.78601,5270000.0
2007-09-10 16:10:00,3.78455,3.78987,3.78193,3.78719,4900000.0
2007-09-10 16:11:00,3.78911,3.78931,3.77898,3.78912,6390000.0
2007-09-10 16:12:00,3.7906,3.7906,3.78395,3.78395,4890000.0
2007-09-10 16:13:00,3.78535,3.79258,3.78315,3.78487,6770000.0
2007-09-10 16:14:00,3.78896,3.7915,3.78739,3.78739,4510000.0
2007-09-10 16:15:00,3.78606,3.79313,3.78498,3.78822,4890000.0
2007-09-10 16:16:00,3.78839,3.79247,3.78606,3.78852,7890000.0
2007-09-10 16:17:00,3.78712,3.79178,3.78712,3.78999,4880000.0
2007-09-10 16:18:00,3.79022,3.79084,3.78367,3.79043,5640000.0
2007-09-10 16:19:00,3.78234,3.79039,3.78234,3.78536,4880000.0
2007-09-10 16:20:00,3.79133,3.79133,3.78497,3.78545,4140000.0
2007-09-10 16:21:00,3.7908,3.7908,3.78235,3.79029,4520000.0
2007-09-10 16:22:00,3.7897,3.79094,3.78419,3.79094,6760000.0
2007-09-10 16:23:00,3.79028,3.79028,3.77799,3.79008,8270000.0
2007-09-10 16:24:00,3.78899,3.79067,3.78566,3.78954,5640000.0
2007-09-10 16:25:00,3.78623,3.79039,3.7828,3.79039,4140000.0
2007-09-10 16:26:00,3.79094,3.79094,3.78351,3.79042,5270000.0
2007-09-10 16:27:00,3.78617,3.79113,3.78059,3.78999,7140000.0
2007-09-10 16:28:00,3.79103,3.79103,3.78101,3.78239,3770000.0
2007-09-10 16:29:00,3.78177,3.79149,3.78177,3.79093,6010000.0
2007-09-10 16:30:00,3.78803,3.79181,3.78406,3.78406,10890000.0
2007-09-10 16:31:00,3.79053,3.79263,3.78441,3.78848,6390000.0
2007-09-10 16:32:00,3.79098,3.79098,3.78281,3.79041,6390000.0
2007-09-10 16:33:00,3.78885,3.79137,3.78564,3.78735,3770000.0
2007-09-10 16:34:00,3.79242,3.79242,3.78508,3.78714,5640000.0
2007-09-10 16:35:00,3.78633,3.79331,3.78258,3.78829,4880000.0
2007-09-10 16:36:00,3.79075,3.79419,3.78567,3.79419,4510000.0
2007-09-10 16:37:00,3.79368,3.79542,3.79167,3.79542,6390000.0
2007-09-10 16:38:00,3.79381,3.79558,3.78435,3.79544,6770000.0
2007-09-10 16:39:00,3.79567,3.79637,3.78712,3.78712,4140000.0
2007-09-10 16:40:00,3.79566,3.79566,3.786,3.78882,4880000.0
2007-09-10 16:41:00,3.79514,3.79649,3.78625,3.79518,4510000.0
2007-09-10 16:42:00,3.78856,3.79529,3.78822,3.79528,4510000.0
2007-09-10 16:43:00,3.79393,3.7953,3.7858,3.78884,5630000.0
2007-09-10 16:44:00,3.79602,3.79673,3.79066,3.79158,5260000.0
2007-09-10 16:45:00,3.79679,3.79894,3.7862,3.79425,9420000.0
2007-09-10 16:46:00,3.79512,3.79683,3.78995,3.79312,6000000.0
2007-09-10 16:47:00,3.79501,3.79609,3.78595,3.79609,7510000.0
2007-09-10 16:48:00,3.79562,3.79661,3.78684,3.79437,6400000.0
2007-09-10 16:49:00,3.79444,3.79635,3.7866,3.78944,6380000.0
2007-09-10 16:50:00,3.79585,3.79646,3.7868,3.7956,5630000.0
2007-09-10 16:51:00,3.7968,3.79801,3.78914,3.79617,5640000.0
2007-09-10 16:52:00,3.79025,3.7967,3.78691,3.78691,5260000.0
2007-09-10 16:53:00,3.79433,3.799,3.78801,3.79554,6760000.0
2007-09-10 16:54:00,3.79611,3.79611,3.78783,3.7908,6390000.0
2007-09-10 16:55:00,3.79093,3.79674,3.78649,3.79051,4510000.0
2007-09-10 16:56:00,3.79114,3.79546,3.78303,3.79024,6760000.0
2007-09-10 16:57:00,3.78777,3.80103,3.78777,3.78904,5280000.0
2007-09-10 16:58:00,3.7959,3.79627,3.79168,3.79627,5260000.0
2007-09-10 16:59:00,3.78784,3.80012,3.78784,3.79443,12410000.0
2007-09-10 17:00:00,3.79772,3.79773,3.78901,3.79773,6390000.0
2007-09-10 17:01:00,3.79621,3.79664,3.79176,3.79637,3770000.0
2007-09-10 17:02:00,3.79601,3.79601,3.78731,3.79134,5640000.0
2007-09-10 17:03:00,3.79022,3.79606,3.78679,3.79286,7510000.0
2007-09-10 17:04:00,3.7953,3.7953,3.78772,3.79488,7140000.0
2007-09-10 17:05:00,3.79557,3.79617,3.7851,3.79311,5260000.0
2007-09-10 17:06:00,3.7955,3.7955,3.7833,3.79305,5640000.0
2007-09-10 17:07:00,3.7962,3.7962,3.78931,3.79509,5260000.0
2007-09-10 17:08:00,3.7945,3.7945,3.7839,3.78986,4890000.0
2007-09-10 17:09:00,3.79425,3.79575,3.78891,3.79575,7140000.0
2007-09-10 17:10:00,3.78896,3.7947,3.78811,3.79049,6770000.0
2007-09-10 17:11:00,3.78855,3.79388,3.78333,3.79388,6390000.0
2007-09-10 17:12:00,3.79543,3.79543,3.79045,3.79155,4880000.0
2007-09-10 17:13:00,3.79427,3.7953,3.78636,3.7953,4140000.0
2007-09-10 17:14:00,3.79561,3.79677,3.7885,3.79652,5270000.0
2007-09-10 17:15:00,3.79341,3.79577,3.78976,3.79095,6380000.0
2007-09-10 17:16:00,3.79019,3.79671,3.78596,3.79337,6390000.0
2007-09-10 17:17:00,3.78945,3.79586,3.78659,3.79154,6010000.0
2007-09-10 17:18:00,3.79788,3.79788,3.78788,3.79389,4890000.0
2007-09-10 17:19:00,3.7964,3.79676,3.78488,3.79676,5640000.0
2007-09-10 17:20:00,3.79234,3.79679,3.78983,3.78983,5250000.0
2007-09-10 17:21:00,3.79434,3.79536,3.79137,3.79276,5640000.0
2007-09-10 17:22:00,3.79668,3.79712,3.79084,3.79644,6400000.0
2007-09-10 17:23:00,3.79314,3.79639,3.78862,3.79596,5270000.0
2007-09-10 17:24:00,3.79177,3.7955,3.78978,3.79062,4150000.0
2007-09-10 17:25:00,3.79015,3.8006,3.78866,3.79673,7880000.0
2007-09-10 17:26:00,3.7967,3.7967,3.78734,3.79299,3780000.0
2007-09-10 17:27:00,3.79654,3.79654,3.78321,3.79306,5630000.0
2007-09-10 17:28:00,3.79472,3.79602,3.7821,3.79602,9020000.0
2007-09-10 17:29:00,3.79594,3.79738,3.78979,3.79738,6770000.0
2007-09-10 17:30:00,3.79487,3.79543,3.78436,3.78951,16530000.0
2007-09-10 17:31:00,3.79189,3.79657,3.78936,3.78936,4510000.0
2007-09-10 17:32:00,3.79667,3.79732,3.78833,3.79414,5630000.0
2007-09-10 17:33:00,3.79323,3.79929,3.79124,3.79364,7510000.0
2007-09-10 17:34:00,3.78784,3.79268,3.78784,3.7884,5630000.0
2007-09-10 17:35:00,3.79753,3.79753,3.785,3.79545,7140000.0
2007-09-10 17:36:00,3.79031,3.79532,3.78653,3.78653,4890000.0
2007-09-10 17:37:00,3.79187,3.7936,3.78405,3.79285,5270000.0
2007-09-10 17:38:00,3.79287,3.79584,3.78701,3.79225,10520000.0
2007-09-10 17:39:00,3.79262,3.79704,3.78466,3.79704,9020000.0
2007-09-10 17:40:00,3.79395,3.79652,3.7872,3.79479,6020000.0
2007-09-10 17:41:00,3.79117,3.79591,3.78678,3.79193,4880000.0
2007-09-10 17:42:00,3.7888,3.79807,3.78861,3.79274,5260000.0
2007-09-10 17:43:00,3.79569,3.79697,3.79074,3.79697,4510000.0
2007-09-10 17:44:00,3.79678,3.79678,3.7879,3.79397,6390000.0
2007-09-10 17:45:00,3.79164,3.79805,3.78667,3.79266,11660000.0
2007-09-10 17:46:00,3.79132,3.79576,3.78978,3.79576,4900000.0
2007-09-10 17:47:00,3.79277,3.79656,3.78764,3.79451,6020000.0
2007-09-10 17:48:00,3.79378,3.7939,3.78266,3.79268,11260000.0
2007-09-10 17:49:00,3.79305,3.79305,3.77967,3.78033,6400000.0
2007-09-10 17:50:00,3.79499,3.79499,3.78123,3.7928,6400000.0
2007-09-10 17:51:00,3.79494,3.79529,3.78981,3.79412,8270000.0
2007-09-10 17:52:00,3.7827,3.79613,3.7827,3.79538,4890000.0
2007-09-10 17:53:00,3.79419,3.79419,3.78388,3.79388,4890000.0
2007-09-10 17:54:00,3.78626,3.79466,3.78622,3.79466,5630000.0
2007-09-10 17:55:00,3.79077,3.79713,3.79034,3.79034,6390000.0
2007-09-10 17:56:00,3.78901,3.79366,3.78292,3.7889,11260000.0
2007-09-10 17:57:00,3.79405,3.79413,3.78343,3.79392,7510000.0
2007-09-10 17:58:00,3.79368,3.79368,3.78957,3.78957,4510000.0
2007-09-10 17:59:00,3.79007,3.7943,3.78354,3.79319,4890000.0
2007-09-10 18:00:00,3.79315,3.79315,3.78211,3.79085,10910000.0
2007-09-10 18:01:00,3.7919,3.79305,3.78361,3.79288,6760000.0
2007-09-10 18:02:00,3.78725,3.79431,3.78725,3.79271,4510000.0
2007-09-10 18:03:00,3.78601,3.7915,3.78278,3.79129,6380000.0
2007-09-10 18:04:00,3.78559,3.79452,3.78559,3.79452,4510000.0
2007-09-10 18:05:00,3.79276,3.79276,3.78335,3.78936,4510000.0
2007-09-10 18:06:00,3.78395,3.79253,3.78244,3.78969,7140000.0
2007-09-10 18:08:00,3.79095,3.79403,3.78872,3.79276,4510000.0
2007-09-10 18:09:00,3.79231,3.79268,3.77994,3.78406,7140000.0
2007-09-10 18:10:00,3.79327,3.79454,3.78508,3.78508,4510000.0
2007-09-10 18:11:00,3.79383,3.79423,3.78892,3.79374,4890000.0
2007-09-10 18:12:00,3.79273,3.79298,3.78206,3.79166,5650000.0
2007-09-10 18:13:00,3.79459,3.79459,3.78512,3.79445,7530000.0
2007-09-10 18:14:00,3.79407,3.79487,3.78476,3.79487,5250000.0
2007-09-10 18:15:00,3.79488,3.79556,3.78889,3.79434,11650000.0
2007-09-10 18:16:00,3.79096,3.79392,3.78512,3.79046,4510000.0
2007-09-10 18:17:00,3.79128,3.79386,3.78762,3.78762,7890000.0
2007-09-10 18:18:00,3.7879,3.79669,3.78392,3.79015,4900000.0
2007-09-10 18:19:00,3.78414,3.79382,3.78414,3.79207,7140000.0
2007-09-10 18:20:00,3.79374,3.79681,3.78623,3.79523,7500000.0
2007-09-10 18:21:00,3.79421,3.79421,3.78866,3.79288,4880000.0
2007-09-10 18:22:00,3.79391,3.79391,3.78771,3.79271,4510000.0
2007-09-10 18:23:00,3.79239,3.79239,3.78314,3.78406,8260000.0
2007-09-10 18:24:00,3.79386,3.79458,3.78918,3.79296,5270000.0
2007-09-10 18:25:00,3.78976,3.79343,3.7879,3.78854,5650000.0
2007-09-10 18:26:00,3.79204,3.79372,3.78347,3.79243,6010000.0
2007-09-10 18:27:00,3.79462,3.79709,3.78821,3.78821,4880000.0
2007-09-10 18:28:00,3.78737,3.7926,3.78653,3.79179,5630000.0
2007-09-10 18:29:00,3.79224,3.79644,3.78946,3.78946,7130000.0
2007-09-10 18:30:00,3.78413,3.79562,3.78413,3.79024,11290000.0
2007-09-10 18:32:00,3.79074,3.79115,3.78456,3.78495,4880000.0
2007-09-10 18:33:00,3.78954,3.78954,3.77643,3.78813,9010000.0
2007-09-10 18:34:00,3.78993,3.79148,3.78208,3.78734,7140000.0
2007-09-10 18:35:00,3.78973,3.79093,3.78143,3.78961,6010000.0
2007-09-10 18:36:00,3.79215,3.79364,3.78735,3.78735,6400000.0
2007-09-10 18:37:00,3.79012,3.79255,3.78065,3.78888,10880000.0
2007-09-10 18:38:00,3.78663,3.79061,3.78016,3.78016,7130000.0
2007-09-10 18:39:00,3.79009,3.79009,3.78147,3.78843,6400000.0
2007-09-10 18:40:00,3.79216,3.79321,3.78415,3.78616,6010000.0
2007-09-10 18:41:00,3.79086,3.79086,3.78505,3.78523,4890000.0
2007-09-10 18:42:00,3.77873,3.79101,3.77873,3.7906,4880000.0
2007-09-10 18:43:00,3.78856,3.79285,3.78834,3.79242,7130000.0
2007-09-10 18:45:00,3.79128,3.7925,3.7811,3.78552,15410000.0
2007-09-10 18:46:00,3.79201,3.79231,3.78313,3.79152,9030000.0
2007-09-10 18:47:00,3.78727,3.79288,3.78727,3.79173,7140000.0
2007-09-10 18:48:00,3.78718,3.79419,3.78475,3.793,10890000.0
2007-09-10 18:49:00,3.79138,3.79141,3.78527,3.78664,7140000.0
2007-09-10 18:50:00,3.78796,3.79303,3.78645,3.78773,5630000.0
2007-09-10 18:51:00,3.79099,3.79394,3.78784,3.78784,6760000.0
2007-09-10 18:52:00,3.79122,3.79296,3.78358,3.7836,4140000.0
2007-09-10 18:53:00,3.79306,3.79315,3.78324,3.78866,10900000.0
2007-09-10 18:54:00,3.79342,3.79551,3.78709,3.78709,3770000.0
2007-09-10 18:57:00,3.78852,3.79306,3.78573,3.7905,4900000.0
2007-09-10 18:58:00,3.79303,3.79303,3.78605,3.78765,6030000.0
2007-09-10 18:59:00,3.78691,3.79189,3.78498,3.78685,7510000.0
2007-09-10 19:00:00,3.78412,3.79362,3.78412,3.78977,5260000.0
2007-09-10 19:01:00,3.79301,3.79301,3.78417,3.78948,6020000.0
2007-09-10 19:02:00,3.78655,3.79204,3.78177,3.79204,6750000.0
2007-09-10 19:03:00,3.78625,3.79244,3.78625,3.7883,4510000.0
2007-09-10 19:04:00,3.7847,3.79451,3.78351,3.7897,4520000.0
2007-09-10 19:05:00,3.78863,3.79634,3.78366,3.79423,6390000.0
2007-09-10 19:06:00,3.7899,3.79187,3.78145,3.79148,6760000.0
2007-09-10 19:07:00,3.78921,3.79484,3.7879,3.78897,4140000.0
2007-09-10 19:08:00,3.79288,3.79288,3.7854,3.78578,4510000.0
2007-09-10 19:09:00,3.78291,3.7964,3.78291,3.79035,7140000.0
2007-09-10 19:10:00,3.79237,3.79307,3.78381,3.78764,4890000.0
2007-09-10 19:11:00,3.7829,3.79095,3.7829,3.79095,7510000.0
2007-09-10 19:12:00,3.79298,3.79573,3.78341,3.78951,6770000.0
2007-09-10 19:13:00,3.78683,3.79159,3.78264,3.78754,6010000.0
2007-09-10 19:14:00,3.79388,3.79503,3.78623,3.79335,7880000.0
2007-09-10 19:15:00,3.79294,3.79309,3.78344,3.78811,10520000.0
2007-09-10 19:18:00,3.79149,3.79149,3.78205,3.78695,3400000.0
2007-09-10 19:19:00,3.79339,3.79426,3.78254,3.78511,4510000.0
2007-09-10 19:20:00,3.79052,3.79381,3.78586,3.79217,4140000.0
2007-09-10 19:22:00,3.78902,3.79415,3.7837,3.79195,6400000.0
2007-09-10 19:23:00,3.79297,3.79301,3.78353,3.78353,6380000.0
2007-09-10 19:24:00,3.79162,3.79372,3.78673,3.79329,5640000.0
2007-09-10 19:25:00,3.78446,3.79526,3.78446,3.79255,6770000.0
2007-09-10 19:26:00,3.78614,3.79151,3.77976,3.78752,6760000.0
2007-09-10 19:27:00,3.78955,3.78955,3.779,3.7859,6770000.0
2007-09-10 19:28:00,3.78894,3.79365,3.7867,3.79138,7140000.0
2007-09-10 19:30:00,3.79214,3.79235,3.78796,3.79088,4510000.0
2007-09-10 19:31:00,3.78504,3.79786,3.78504,3.7898,4890000.0
2007-09-10 19:32:00,3.78909,3.78909,3.78363,3.78363,4890000.0
2007-09-10 19:34:00,3.78461,3.79224,3.78191,3.78929,6390000.0
2007-09-10 19:35:00,3.78892,3.78892,3.78139,3.78647,4510000.0
2007-09-10 19:36:00,3.78782,3.78964,3.77884,3.78869,5640000.0
2007-09-10 19:37:00,3.78908,3.78943,3.784,3.78778,6770000.0
2007-09-10 19:38:00,3.78737,3.7899,3.78561,3.78561,6380000.0
2007-09-10 19:39:00,3.78997,3.79073,3.78042,3.78505,7130000.0
2007-09-10 19:40:00,3.78085,3.79093,3.78085,3.78565,5640000.0
2007-09-10 19:41:00,3.78997,3.79157,3.78218,3.79031,5260000.0
2007-09-10 19:42:00,3.78441,3.7923,3.78441,3.79056,4890000.0
2007-09-10 19:43:00,3.78794,3.78794,3.78386,3.78386,3770000.0
2007-09-10 19:44:00,3.78999,3.78999,3.78496,3.7886,5650000.0
2007-09-10 19:45:00,3.78665,3.79303,3.78665,3.78982,4510000.0
2007-09-10 19:46:00,3.78886,3.78984,3.78476,3.78476,5270000.0
2007-09-10 19:47:00,3.78517,3.79127,3.78233,3.78314,6010000.0
2007-09-10 19:48:00,3.78548,3.79024,3.78548,3.78943,4880000.0
2007-09-10 19:49:00,3.79063,3.79063,3.78196,3.78975,4880000.0
2007-09-10 19:50:00,3.7823,3.7892,3.7823,3.78786,4890000.0
2007-09-10 19:54:00,3.78831,3.78933,3.7797,3.78758,6770000.0
2007-09-10 19:55:00,3.78756,3.78912,3.78389,3.78389,5640000.0
2007-09-10 19:59:00,3.78674,3.78796,3.77892,3.77892,4520000.0
2007-09-10 20:00:00,3.79334,3.79353,3.78372,3.78372,5650000.0
2007-09-10 20:02:00,3.7873,3.78941,3.78465,3.78824,6000000.0
2007-09-10 20:03:00,3.78414,3.79265,3.782,3.78921,5270000.0
2007-09-10 20:04:00,3.78549,3.79013,3.78426,3.78476,5250000.0
2007-09-10 20:05:00,3.78898,3.78902,3.78042,3.78042,4890000.0
2007-09-10 20:06:00,3.7876,3.7876,3.77711,3.77865,5640000.0
2007-09-10 20:07:00,3.78728,3.78961,3.78053,3.78919,4520000.0
2007-09-10 20:08:00,3.78672,3.7889,3.77927,3.77951,5270000.0
2007-09-10 20:10:00,3.78746,3.78781,3.77835,3.78781,4880000.0
2007-09-10 20:11:00,3.77953,3.79002,3.77953,3.7889,4880000.0
2007-09-10 20:15:00,3.79245,3.79245,3.78841,3.78841,4890000.0
2007-09-10 20:16:00,3.78815,3.79067,3.78346,3.78856,5630000.0
2007-09-10 20:18:00,3.78901,3.78941,3.77837,3.78922,5670000.0
2007-09-10 20:20:00,3.78952,3.78952,3.78341,3.78774,4130000.0
2007-09-10 20:21:00,3.78268,3.78829,3.77767,3.77894,6750000.0
2007-09-10 20:22:00,3.78139,3.7928,3.78111,3.79066,8630000.0
2007-09-10 20:24:00,3.78772,3.78772,3.77856,3.78452,4510000.0
2007-09-10 20:25:00,3.7895,3.79323,3.7823,3.78511,5630000.0
2007-09-10 20:26:00,3.78427,3.7892,3.78021,3.78463,4510000.0
2007-09-10 20:27:00,3.78267,3.78877,3.78083,3.7884,6000000.0
2007-09-10 20:28:00,3.78804,3.78861,3.7793,3.78337,4140000.0
2007-09-10 20:29:00,3.78992,3.79291,3.78171,3.79171,6380000.0
2007-09-10 20:30:00,3.79075,3.79269,3.78442,3.7897,6000000.0
2007-09-10 20:31:00,3.79128,3.79128,3.77985,3.79119,7140000.0
2007-09-10 20:32:00,3.79103,3.79145,3.78146,3.79145,5270000.0
2007-09-10 20:33:00,3.78082,3.78932,3.77745,3.78522,6390000.0
2007-09-10 20:34:00,3.79017,3.79065,3.78167,3.79062,6000000.0
2007-09-10 20:35:00,3.77915,3.78815,3.77915,3.78815,2640000.0
2007-09-10 20:36:00,3.78427,3.7903,3.78232,3.78827,4510000.0
2007-09-10 20:37:00,3.78267,3.78989,3.78131,3.78185,5270000.0
2007-09-10 20:38:00,3.78841,3.79208,3.7848,3.78877,4880000.0
2007-09-10 20:41:00,3.78272,3.79028,3.78272,3.79001,5630000.0
2007-09-10 20:42:00,3.78344,3.78772,3.77714,3.78363,4880000.0
2007-09-10 20:43:00,3.78606,3.78787,3.77802,3.78711,4900000.0
2007-09-10 20:44:00,3.7859,3.7922,3.78218,3.79083,3770000.0
2007-09-10 20:45:00,3.78236,3.78615,3.78236,3.78615,1130000.0
2007-09-10 20:46:00,3.78931,3.79143,3.78231,3.78957,5650000.0
2007-09-10 20:47:00,3.78484,3.79145,3.78484,3.78744,4890000.0
2007-09-10 20:49:00,3.78605,3.79077,3.78046,3.78844,4510000.0
2007-09-10 20:50:00,3.79086,3.7911,3.78309,3.78309,5630000.0
2007-09-10 20:51:00,3.79026,3.79026,3.77744,3.78205,6000000.0
2007-09-10 20:52:00,3.78821,3.79131,3.78646,3.78993,4880000.0
2007-09-10 20:54:00,3.78616,3.79211,3.78526,3.78623,10140000.0
2007-09-10 20:56:00,3.78696,3.79217,3.78307,3.79097,4520000.0
2007-09-10 20:57:00,3.79176,3.79176,3.78596,3.78596,3770000.0
2007-09-10 20:58:00,3.78912,3.79085,3.78465,3.79016,5630000.0
2007-09-10 20:59:00,3.79206,3.79364,3.78438,3.78696,6380000.0
2007-09-10 21:00:00,3.79072,3.79294,3.78062,3.79091,5650000.0
2007-09-10 21:01:00,3.78574,3.79192,3.78165,3.78165,6380000.0
2007-09-10 21:02:00,3.78578,3.79112,3.78576,3.78946,3380000.0
2007-09-10 21:03:00,3.78589,3.79391,3.78589,3.78688,6390000.0
2007-09-10 21:05:00,3.78648,3.79042,3.78104,3.78779,4880000.0
2007-09-10 21:06:00,3.79194,3.79319,3.78231,3.78231,5260000.0
2007-09-10 21:07:00,3.79199,3.79199,3.78336,3.78712,5260000.0
2007-09-10 21:08:00,3.79094,3.79192,3.78337,3.79017,5250000.0
2007-09-10 21:09:00,3.78899,3.78914,3.77823,3.78898,4510000.0
2007-09-10 21:10:00,3.78694,3.79225,3.7858,3.79151,4880000.0
2007-09-10 21:11:00,3.79089,3.79089,3.78503,3.78839,3380000.0
2007-09-10 21:12:00,3.79013,3.79013,3.78443,3.78495,4510000.0
2007-09-10 21:13:00,3.78262,3.79342,3.78262,3.78702,4520000.0
2007-09-10 21:15:00,3.78828,3.79502,3.78802,3.79341,7140000.0
2007-09-10 21:17:00,3.7868,3.79375,3.78404,3.78696,4530000.0
2007-09-10 21:18:00,3.79111,3.79111,3.7858,3.7858,2640000.0
2007-09-10 21:20:00,3.79259,3.79259,3.78157,3.78558,7540000.0
2007-09-10 21:21:00,3.79141,3.7955,3.78469,3.7919,6770000.0
2007-09-10 21:22:00,3.7855,3.7901,3.78067,3.78067,3010000.0
2007-09-10 21:23:00,3.78866,3.79089,3.78378,3.78622,6380000.0
2007-09-10 21:24:00,3.78306,3.79205,3.78306,3.78659,3380000.0
2007-09-10 21:25:00,3.78575,3.79092,3.78167,3.7909,3390000.0
2007-09-10 21:26:00,3.78802,3.79333,3.78381,3.79203,5270000.0
2007-09-10 21:27:00,3.78961,3.78961,3.78308,3.785,2260000.0
2007-09-10 21:28:00,3.78479,3.79148,3.78364,3.78371,3390000.0
2007-09-10 21:29:00,3.78523,3.79005,3.78026,3.78971,8650000.0
2007-09-10 21:30:00,3.78568,3.79596,3.78493,3.78493,4530000.0
2007-09-10 21:31:00,3.78291,3.78848,3.77883,3.78027,6770000.0
2007-09-10 21:32:00,3.7901,3.7901,3.78149,3.78993,1890000.0
2007-09-10 21:33:00,3.78532,3.79013,3.78135,3.79012,8640000.0
2007-09-10 21:34:00,3.78249,3.79195,3.78249,3.78364,4500000.0
2007-09-10 21:35:00,3.78929,3.78929,3.78015,3.78015,4880000.0
2007-09-10 21:36:00,3.78387,3.78966,3.78097,3.78097,4510000.0
2007-09-10 21:37:00,3.79004,3.79055,3.78864,3.7903,3380000.0
2007-09-10 21:38:00,3.79093,3.79364,3.78343,3.79157,7520000.0
2007-09-10 21:39:00,3.78883,3.78883,3.77739,3.78051,6760000.0
2007-09-10 21:40:00,3.79043,3.7931,3.78356,3.79104,4500000.0
2007-09-10 21:41:00,3.79044,3.79071,3.78156,3.78861,4890000.0
2007-09-10 21:42:00,3.78885,3.78885,3.78154,3.78154,1130000.0
2007-09-10 21:43:00,3.78511,3.78885,3.77975,3.78047,3400000.0
2007-09-10 21:44:00,3.79122,3.79122,3.78162,3.78162,4510000.0
2007-09-10 21:45:00,3.78499,3.792,3.78292,3.78537,3380000.0
2007-09-10 21:46:00,3.78236,3.79225,3.78101,3.78394,5630000.0
2007-09-10 21:48:00,3.78775,3.79024,3.77997,3.79024,6010000.0
2007-09-10 21:50:00,3.7899,3.79095,3.78607,3.78607,3380000.0
2007-09-10 21:51:00,3.789,3.79182,3.78287,3.79124,7510000.0
2007-09-10 21:52:00,3.79036,3.79036,3.77979,3.78569,6020000.0
2007-09-10 21:53:00,3.79069,3.79069,3.78085,3.78791,3010000.0
2007-09-10 21:54:00,3.79045,3.7907,3.78381,3.7902,7140000.0
2007-09-10 21:55:00,3.78925,3.79059,3.7808,3.79059,6380000.0
2007-09-10 21:56:00,3.79042,3.79115,3.78171,3.79043,5650000.0
2007-09-10 21:57:00,3.79191,3.79254,3.78329,3.79192,4880000.0
2007-09-10 21:59:00,3.78845,3.78995,3.78251,3.78558,4140000.0
2007-09-10 22:00:00,3.78488,3.78911,3.78053,3.78457,3400000.0
2007-09-10 22:01:00,3.78435,3.78753,3.78343,3.78739,3010000.0
2007-09-10 22:02:00,3.7827,3.79074,3.7827,3.78735,4900000.0
2007-09-10 22:03:00,3.78956,3.78956,3.77936,3.78013,5630000.0
2007-09-10 22:04:00,3.78909,3.78994,3.78286,3.78866,4140000.0
2007-09-10 22:05:00,3.78965,3.79504,3.78357,3.79098,4510000.0
2007-09-10 22:06:00,3.7882,3.78894,3.78232,3.78366,4140000.0
2007-09-10 22:09:00,3.78329,3.78751,3.78195,3.78751,3750000.0
2007-09-10 22:12:00,3.78901,3.78915,3.77901,3.77977,6030000.0
2007-09-10 22:15:00,3.78333,3.79308,3.78333,3.79308,3020000.0
2007-09-10 22:18:00,3.78278,3.78914,3.78278,3.78281,9030000.0
2007-09-10 22:20:00,3.78822,3.78822,3.77752,3.78584,4880000.0
2007-09-10 22:21:00,3.78737,3.78737,3.77602,3.77798,7130000.0
2007-09-10 22:23:00,3.78799,3.78953,3.78668,3.78668,3400000.0
2007-09-10 22:27:00,3.78812,3.78812,3.78812,3.78812,750000.0
2007-09-10 22:28:00,3.78853,3.78853,3.7831,3.7831,1880000.0
2007-09-10 22:29:00,3.78459,3.78783,3.78246,3.78272,5640000.0
2007-09-10 22:30:00,3.78721,3.79181,3.78211,3.78864,9030000.0
2007-09-10 22:31:00,3.78428,3.78899,3.7836,3.78788,3760000.0
2007-09-10 22:34:00,3.78782,3.78782,3.78782,3.78782,750000.0
2007-09-10 22:35:00,3.78306,3.78939,3.78306,3.78334,8660000.0
2007-09-10 22:37:00,3.78761,3.78862,3.78412,3.78429,2630000.0
2007-09-10 22:38:00,3.78231,3.78796,3.78231,3.78266,10510000.0
2007-09-10 22:39:00,3.78819,3.78861,3.77922,3.78688,6000000.0
2007-09-10 22:41:00,3.78798,3.78798,3.78657,3.78744,3000000.0
2007-09-10 22:42:00,3.78807,3.78807,3.77794,3.78708,3010000.0
2007-09-10 22:43:00,3.77793,3.78717,3.77643,3.78526,5250000.0
2007-09-10 22:44:00,3.78552,3.78965,3.77957,3.77957,7540000.0
2007-09-10 22:45:00,3.78355,3.79306,3.78171,3.78994,5650000.0
2007-09-10 22:48:00,3.78377,3.79134,3.78377,3.78794,4900000.0
2007-09-10 22:49:00,3.78651,3.78845,3.77849,3.78788,6020000.0
2007-09-10 22:50:00,3.78305,3.78661,3.77808,3.78218,3410000.0
2007-09-10 22:51:00,3.78742,3.7886,3.7818,3.78814,5260000.0
2007-09-10 22:52:00,3.7878,3.7878,3.77787,3.78633,3780000.0
2007-09-10 22:53:00,3.78771,3.78852,3.78306,3.78737,4530000.0
2007-09-10 22:54:00,3.77738,3.78667,3.77738,3.78201,2640000.0
2007-09-10 22:55:00,3.78571,3.78647,3.77886,3.78551,5260000.0
2007-09-10 22:56:00,3.78405,3.78951,3.77931,3.77931,5640000.0
2007-09-10 22:57:00,3.78803,3.78803,3.78298,3.78706,2630000.0
2007-09-10 22:58:00,3.77713,3.78705,3.77713,3.78245,3760000.0
2007-09-10 22:59:00,3.77855,3.78897,3.77855,3.78188,7150000.0
2007-09-10 23:00:00,3.78711,3.78711,3.78451,3.78494,1510000.0
2007-09-10 23:02:00,3.78589,3.78589,3.78589,3.78589,750000.0
2007-09-10 23:03:00,3.78684,3.78778,3.78295,3.78758,6010000.0
2007-09-10 23:04:00,3.78679,3.78929,3.7834,3.78841,5250000.0
2007-09-10 23:05:00,3.78738,3.78924,3.78339,3.78768,7130000.0
2007-09-10 23:06:00,3.78653,3.78836,3.78376,3.78794,7510000.0
2007-09-10 23:07:00,3.78849,3.78893,3.77936,3.78809,6010000.0
2007-09-10 23:08:00,3.78647,3.78647,3.78409,3.78637,3750000.0
2007-09-10 23:09:00,3.78735,3.78735,3.7832,3.78568,4890000.0
2007-09-10 23:10:00,3.78638,3.78638,3.77687,3.7821,9010000.0
2007-09-10 23:11:00,3.78798,3.78827,3.78293,3.78753,8640000.0
2007-09-10 23:13:00,3.78615,3.78801,3.78314,3.78637,2640000.0
2007-09-10 23:14:00,3.78683,3.78896,3.77859,3.78882,7180000.0
2007-09-10 23:15:00,3.7811,3.78998,3.7811,3.78453,2270000.0
2007-09-10 23:17:00,3.78742,3.78742,3.77522,3.78654,4510000.0
2007-09-10 23:18:00,3.78138,3.79103,3.78138,3.78415,5260000.0
2007-09-10 23:19:00,3.78783,3.78783,3.77732,3.78548,5640000.0
2007-09-10 23:20:00,3.78801,3.78801,3.77852,3.77852,4510000.0
2007-09-10 23:21:00,3.78626,3.78767,3.77904,3.77904,4880000.0
2007-09-10 23:22:00,3.78678,3.78678,3.77703,3.78215,3380000.0
2007-09-10 23:23:00,3.78232,3.7865,3.77509,3.7865,6750000.0
2007-09-10 23:24:00,3.78446,3.78926,3.77934,3.77934,6750000.0
2007-09-10 23:25:00,3.78408,3.78818,3.77848,3.78818,5250000.0
2007-09-10 23:26:00,3.78046,3.78745,3.77793,3.7828,5630000.0
2007-09-10 23:27:00,3.78894,3.78951,3.78238,3.78532,7140000.0
2007-09-10 23:28:00,3.7891,3.79188,3.78302,3.78969,5260000.0
2007-09-10 23:29:00,3.78875,3.79338,3.783,3.79015,12780000.0
2007-09-10 23:30:00,3.79222,3.79222,3.78179,3.78179,5630000.0
2007-09-10 23:31:00,3.78215,3.79209,3.78109,3.7906,12010000.0
2007-09-10 23:32:00,3.79092,3.7918,3.78441,3.7859,10520000.0
2007-09-10 23:33:00,3.78635,3.79322,3.7829,3.78695,5640000.0
2007-09-10 23:34:00,3.78727,3.79358,3.7831,3.79153,12040000.0
2007-09-10 23:35:00,3.78786,3.79158,3.7827,3.79158,4880000.0
2007-09-10 23:36:00,3.78971,3.7922,3.78146,3.79144,18780000.0
2007-09-10 23:38:00,3.79115,3.79115,3.78217,3.78978,3380000.0
2007-09-10 23:39:00,3.78644,3.79312,3.78278,3.79208,5630000.0
2007-09-10 23:40:00,3.79023,3.79023,3.78371,3.78475,4140000.0
2007-09-10 23:41:00,3.78602,3.78602,3.78602,3.78602,1130000.0
2007-09-10 23:42:00,3.78655,3.79265,3.78655,3.79064,5640000.0
2007-09-10 23:43:00,3.79121,3.79121,3.78629,3.78982,4900000.0
2007-09-10 23:44:00,3.78678,3.79185,3.78603,3.78603,4890000.0
2007-09-10 23:45:00,3.78909,3.79283,3.78608,3.79185,4130000.0
2007-09-10 23:46:00,3.79171,3.79171,3.78618,3.78999,1510000.0
2007-09-10 23:47:00,3.78638,3.79395,3.78231,3.79058,5630000.0
2007-09-10 23:48:00,3.79098,3.7913,3.78139,3.7908,7130000.0
2007-09-10 23:49:00,3.79089,3.79101,3.79089,3.79101,1500000.0
2007-09-10 23:50:00,3.78143,3.79098,3.78143,3.79098,1130000.0
2007-09-10 23:51:00,3.7847,3.79002,3.7799,3.79002,5630000.0
2007-09-10 23:52:00,3.78598,3.79094,3.78579,3.78618,2260000.0
2007-09-10 23:53:00,3.7866,3.79175,3.78479,3.78479,7130000.0
2007-09-10 23:54:00,3.7896,3.7896,3.7896,3.7896,750000.0
2007-09-10 23:55:00,3.78696,3.79139,3.78696,3.78998,1880000.0
2007-09-10 23:56:00,3.78561,3.79297,3.78561,3.79092,2630000.0
2007-09-10 23:57:00,3.78577,3.79135,3.78577,3.79135,3390000.0
2007-09-10 23:58:00,3.78489,3.7892,3.78463,3.78895,3750000.0
2007-09-11 00:00:00,3.78674,3.79602,3.78674,3.79103,4500000.0
2007-09-11 00:01:00,3.79028,3.7912,3.78155,3.7911,6010000.0
2007-09-11 00:02:00,3.78963,3.79118,3.78385,3.79118,6380000.0
2007-09-11 00:03:00,3.78376,3.78985,3.77976,3.78627,3390000.0
2007-09-11 00:04:00,3.78976,3.78976,3.78184,3.78315,12400000.0
2007-09-11 00:06:00,3.78448,3.78997,3.78448,3.78462,9400000.0
2007-09-11 00:08:00,3.78535,3.78689,3.78157,3.78532,5250000.0
2007-09-11 00:09:00,3.7909,3.7909,3.78556,3.79033,4140000.0
2007-09-11 00:10:00,3.79135,3.7917,3.78623,3.78623,4130000.0
2007-09-11 00:11:00,3.78716,3.79154,3.78081,3.78213,4150000.0
2007-09-11 00:12:00,3.78268,3.78946,3.7784,3.78946,2640000.0
2007-09-11 00:13:00,3.78537,3.78963,3.78189,3.78963,4150000.0
2007-09-11 00:14:00,3.78162,3.79007,3.78132,3.78542,6390000.0
2007-09-11 00:15:00,3.79136,3.79136,3.78186,3.78661,5270000.0
2007-09-11 00:16:00,3.78707,3.78707,3.78707,3.78707,1130000.0
2007-09-11 00:18:00,3.78047,3.79262,3.78047,3.79077,4880000.0
2007-09-11 00:19:00,3.78945,3.78945,3.77727,3.78177,7510000.0
2007-09-11 00:20:00,3.79,3.79088,3.78575,3.78946,4510000.0
2007-09-11 00:21:00,3.78996,3.79132,3.77841,3.78304,6380000.0
2007-09-11 00:22:00,3.78536,3.79138,3.78536,3.79138,2640000.0
2007-09-11 00:23:00,3.78997,3.78997,3.78101,3.78101,4140000.0
2007-09-11 00:24:00,3.78385,3.78619,3.78124,3.78619,1880000.0
2007-09-11 00:25:00,3.78963,3.79011,3.77983,3.78509,5630000.0
2007-09-11 00:26:00,3.78985,3.79153,3.78102,3.78102,3780000.0
2007-09-11 00:27:00,3.78008,3.79031,3.78008,3.78492,5280000.0
2007-09-11 00:28:00,3.78946,3.78946,3.77909,3.7893,6020000.0
2007-09-11 00:29:00,3.79052,3.79109,3.78092,3.78156,13160000.0
2007-09-11 00:30:00,3.78947,3.78947,3.78311,3.78656,2630000.0
2007-09-11 00:31:00,3.79118,3.79125,3.78637,3.78647,3000000.0
2007-09-11 00:35:00,3.79048,3.79099,3.7844,3.79053,5650000.0
2007-09-11 00:36:00,3.78149,3.78185,3.78149,3.78185,1130000.0
2007-09-11 00:37:00,3.7856,3.78589,3.78426,3.78426,1510000.0
2007-09-11 00:38:00,3.78232,3.79141,3.78232,3.78287,3400000.0
2007-09-11 00:39:00,3.78942,3.79148,3.78072,3.79148,8290000.0
2007-09-11 00:40:00,3.78135,3.78139,3.78135,3.78139,1130000.0
2007-09-11 00:41:00,3.78598,3.79209,3.78434,3.78603,5640000.0
2007-09-11 00:42:00,3.79093,3.79099,3.78041,3.78695,6390000.0
2007-09-11 00:43:00,3.79099,3.7911,3.78228,3.78228,6020000.0
2007-09-11 00:44:00,3.78929,3.79076,3.78132,3.78938,9040000.0
2007-09-11 00:45:00,3.79051,3.7929,3.7866,3.78893,4150000.0
2007-09-11 00:46:00,3.78646,3.79161,3.78255,3.79161,4150000.0
2007-09-11 00:47:00,3.78657,3.7917,3.78227,3.78622,4880000.0
2007-09-11 00:48:00,3.78601,3.7873,3.78601,3.7873,1130000.0
2007-09-11 00:49:00,3.78948,3.78948,3.78172,3.78172,1130000.0
2007-09-11 00:50:00,3.78877,3.79219,3.7826,3.79132,5650000.0
2007-09-11 00:51:00,3.77949,3.79166,3.77949,3.79134,6030000.0
2007-09-11 00:52:00,3.78321,3.79291,3.78321,3.79029,4140000.0
2007-09-11 00:53:00,3.7917,3.79453,3.78319,3.78319,3010000.0
2007-09-11 00:54:00,3.79146,3.79401,3.78262,3.79106,3770000.0
2007-09-11 00:55:00,3.78142,3.79082,3.78142,3.79082,3030000.0
2007-09-11 00:56:00,3.79106,3.79106,3.78662,3.78662,1500000.0
2007-09-11 00:57:00,3.78673,3.79147,3.78186,3.78621,5630000.0
2007-09-11 00:58:00,3.77948,3.78959,3.77656,3.78959,4890000.0
2007-09-11 01:00:00,3.78963,3.7938,3.78273,3.78273,7140000.0
2007-09-11 01:01:00,3.78863,3.7911,3.78247,3.7863,3770000.0
2007-09-11 01:03:00,3.79082,3.79082,3.78313,3.79082,3770000.0
2007-09-11 01:04:00,3.78959,3.79102,3.78162,3.78942,6770000.0
2007-09-11 01:06:00,3.77974,3.78893,3.77551,3.78893,7520000.0
2007-09-11 01:07:00,3.78476,3.79046,3.78367,3.79046,4130000.0
2007-09-11 01:09:00,3.78505,3.79018,3.78482,3.78635,5630000.0
2007-09-11 01:10:00,3.78546,3.78997,3.78249,3.78997,7510000.0
2007-09-11 01:11:00,3.79,3.79,3.78363,3.78506,5630000.0
2007-09-11 01:12:00,3.78619,3.78979,3.78049,3.78979,4130000.0
2007-09-11 01:13:00,3.78937,3.78972,3.78125,3.78953,4140000.0
2007-09-11 01:15:00,3.79158,3.79237,3.78332,3.78683,4520000.0
2007-09-11 01:16:00,3.7803,3.79133,3.7803,3.78189,4890000.0
2007-09-11 01:17:00,3.79147,3.79313,3.78657,3.78657,3400000.0
2007-09-11 01:18:00,3.78985,3.78985,3.7798,3.78573,3760000.0
2007-09-11 01:19:00,3.78877,3.78987,3.78071,3.78354,4140000.0
2007-09-11 01:20:00,3.78536,3.79027,3.78536,3.79027,6000000.0
2007-09-11 01:21:00,3.78841,3.78841,3.78011,3.78011,5260000.0
2007-09-11 01:22:00,3.78555,3.7935,3.78173,3.79073,4140000.0
2007-09-11 01:23:00,3.78788,3.79069,3.78419,3.79069,2260000.0
2007-09-11 01:24:00,3.78638,3.79007,3.78638,3.78882,6390000.0
2007-09-11 01:25:00,3.78292,3.79106,3.78292,3.79029,2630000.0
2007-09-11 01:26:00,3.78691,3.79163,3.78691,3.79134,3010000.0
2007-09-11 01:27:00,3.78544,3.79218,3.78544,3.78546,9400000.0
2007-09-11 01:28:00,3.78082,3.78731,3.78035,3.78718,3390000.0
2007-09-11 01:29:00,3.79108,3.79108,3.78572,3.78959,4140000.0
2007-09-11 01:30:00,3.78542,3.79658,3.78542,3.7876,7530000.0
2007-09-11 01:31:00,3.78069,3.79031,3.77962,3.79031,7140000.0
2007-09-11 01:32:00,3.78689,3.79179,3.7845,3.7845,6770000.0
2007-09-11 01:33:00,3.78732,3.7941,3.78269,3.79058,5280000.0
2007-09-11 01:34:00,3.78646,3.79113,3.78205,3.78612,4140000.0
2007-09-11 01:36:00,3.7861,3.78949,3.7856,3.78921,4140000.0
2007-09-11 01:37:00,3.78587,3.78912,3.78092,3.78795,3780000.0
2007-09-11 01:38:00,3.77875,3.78893,3.77875,3.78788,5280000.0
2007-09-11 01:39:00,3.78889,3.79032,3.78524,3.79027,4510000.0
2007-09-11 01:40:00,3.78744,3.79048,3.78682,3.78924,5640000.0
2007-09-11 01:45:00,3.79182,3.79182,3.78254,3.78916,3380000.0
2007-09-11 01:46:00,3.78252,3.78838,3.78252,3.78838,4880000.0
2007-09-11 01:47:00,3.79024,3.79102,3.78465,3.7906,5270000.0
2007-09-11 01:48:00,3.78774,3.78949,3.7798,3.78453,4520000.0
2007-09-11 01:49:00,3.78028,3.79011,3.78028,3.78813,5270000.0
2007-09-11 01:50:00,3.79056,3.79062,3.78075,3.78895,6400000.0
2007-09-11 01:51:00,3.78564,3.78973,3.78061,3.78061,6790000.0
2007-09-11 01:52:00,3.78988,3.79169,3.78531,3.78967,5640000.0
2007-09-11 01:53:00,3.78557,3.79131,3.78382,3.79043,3390000.0
2007-09-11 01:54:00,3.79015,3.79041,3.78639,3.78639,3760000.0
2007-09-11 01:55:00,3.78398,3.79442,3.7817,3.78989,5660000.0
2007-09-11 01:56:00,3.78976,3.79279,3.78306,3.78958,6400000.0
2007-09-11 01:57:00,3.78463,3.78897,3.77831,3.78814,4510000.0
2007-09-11 01:58:00,3.78983,3.79208,3.7825,3.79208,9780000.0
2007-09-11 02:00:00,3.78802,3.78802,3.78047,3.78435,3380000.0
2007-09-11 02:01:00,3.78423,3.78943,3.78389,3.78416,10140000.0
2007-09-11 02:02:00,3.78983,3.78983,3.78013,3.78828,5630000.0
2007-09-11 02:03:00,3.77983,3.78847,3.77983,3.78798,4880000.0
2007-09-11 02:04:00,3.78505,3.79062,3.78094,3.78503,7520000.0
2007-09-11 02:05:00,3.78443,3.79016,3.78024,3.78561,5630000.0
2007-09-11 02:06:00,3.78942,3.79166,3.77881,3.78473,5630000.0
2007-09-11 02:07:00,3.7885,3.78928,3.78047,3.78556,6390000.0
2007-09-11 02:08:00,3.78538,3.7923,3.78538,3.79082,3400000.0
2007-09-11 02:09:00,3.78598,3.79048,3.78114,3.78973,6380000.0
2007-09-11 02:10:00,3.78493,3.79028,3.78341,3.79018,5640000.0
2007-09-11 02:11:00,3.78874,3.79036,3.78067,3.78067,5630000.0
2007-09-11 02:12:00,3.78584,3.7899,3.78436,3.7899,3750000.0
2007-09-11 02:13:00,3.77918,3.78835,3.77658,3.78835,10510000.0
2007-09-11 02:14:00,3.79002,3.79066,3.78478,3.79024,13520000.0
2007-09-11 02:15:00,3.79038,3.79386,3.78506,3.78506,6760000.0
2007-09-11 02:17:00,3.78992,3.78992,3.7829,3.78849,6400000.0
2007-09-11 02:18:00,3.78988,3.79028,3.78047,3.79028,7510000.0
2007-09-11 02:19:00,3.78856,3.79052,3.78068,3.78938,4140000.0
2007-09-11 02:20:00,3.78615,3.79279,3.7833,3.78931,5270000.0
2007-09-11 02:21:00,3.78198,3.79161,3.78198,3.78572,2640000.0
2007-09-11 02:22:00,3.79067,3.79067,3.78101,3.78499,3390000.0
2007-09-11 02:23:00,3.78485,3.78958,3.78285,3.78943,9760000.0
2007-09-11 02:24:00,3.78595,3.79163,3.78149,3.78717,4520000.0
2007-09-11 02:25:00,3.79007,3.79198,3.78201,3.78201,4520000.0
2007-09-11 02:26:00,3.78907,3.78987,3.77922,3.78987,6400000.0
2007-09-11 02:27:00,3.78025,3.78988,3.78025,3.78904,3380000.0
2007-09-11 02:28:00,3.7899,3.79027,3.78122,3.78511,3390000.0
2007-09-11 02:29:00,3.79002,3.79002,3.78328,3.78597,3390000.0
2007-09-11 02:30:00,3.79369,3.79369,3.78102,3.78102,4890000.0
2007-09-11 02:31:00,3.79038,3.79186,3.78505,3.786,4150000.0
2007-09-11 02:33:00,3.78466,3.79272,3.78466,3.78691,4150000.0
2007-09-11 02:36:00,3.791,3.79247,3.78248,3.79145,4510000.0
2007-09-11 02:37:00,3.78588,3.79268,3.78588,3.79139,6380000.0
2007-09-11 02:38:00,3.78724,3.79104,3.78724,3.78801,4510000.0
2007-09-11 02:39:00,3.79056,3.79056,3.7851,3.79033,2630000.0
2007-09-11 02:40:00,3.78519,3.79043,3.78519,3.79043,1500000.0
2007-09-11 02:41:00,3.78491,3.79132,3.77914,3.78941,5630000.0
2007-09-11 02:42:00,3.78473,3.79097,3.78473,3.79071,7510000.0
2007-09-11 02:43:00,3.78699,3.79095,3.78456,3.78456,5260000.0
2007-09-11 02:45:00,3.78515,3.79327,3.78515,3.78784,2640000.0
2007-09-11 02:47:00,3.78728,3.78988,3.78052,3.78976,5630000.0
2007-09-11 02:48:00,3.78854,3.78873,3.78418,3.78617,6400000.0
2007-09-11 02:49:00,3.78656,3.7895,3.78487,3.78669,4140000.0
2007-09-11 02:52:00,3.78356,3.79248,3.78356,3.79088,4140000.0
2007-09-11 02:53:00,3.78816,3.78994,3.77759,3.7894,12020000.0
2007-09-11 02:54:00,3.78981,3.78981,3.78197,3.78413,5650000.0
2007-09-11 02:55:00,3.79054,3.79054,3.78481,3.78481,3760000.0
2007-09-11 02:56:00,3.78999,3.78999,3.78435,3.78836,2640000.0
2007-09-11 02:57:00,3.78248,3.78784,3.78248,3.78425,4890000.0
2007-09-11 02:58:00,3.78785,3.79023,3.78078,3.79023,5650000.0
2007-09-11 02:59:00,3.7894,3.79045,3.78136,3.78136,9390000.0
2007-09-11 03:00:00,3.78985,3.79256,3.78434,3.78434,4880000.0
2007-09-11 03:01:00,3.78934,3.79033,3.7806,3.79023,5650000.0
2007-09-11 03:02:00,3.78867,3.79043,3.78387,3.78901,4530000.0
2007-09-11 03:04:00,3.78873,3.78873,3.77839,3.77992,2640000.0
2007-09-11 03:05:00,3.78752,3.79012,3.78058,3.79012,4150000.0
2007-09-11 03:06:00,3.78861,3.7902,3.78861,3.7902,760000.0
2007-09-11 03:07:00,3.7791,3.78909,3.77787,3.77787,3770000.0
2007-09-11 03:08:00,3.78164,3.79277,3.78164,3.79073,4150000.0
2007-09-11 03:10:00,3.79124,3.79154,3.78171,3.78171,2640000.0
2007-09-11 03:11:00,3.79115,3.79128,3.78076,3.78076,4150000.0
2007-09-11 03:12:00,3.7905,3.79077,3.78299,3.7904,6390000.0
2007-09-11 03:14:00,3.77919,3.78934,3.77919,3.78538,6800000.0
2007-09-11 03:15:00,3.78789,3.79429,3.78647,3.79166,4520000.0
2007-09-11 03:16:00,3.78308,3.78766,3.78308,3.78766,1500000.0
2007-09-11 03:18:00,3.79104,3.79104,3.78128,3.78586,3750000.0
2007-09-11 03:19:00,3.79151,3.79151,3.78619,3.78664,2630000.0
2007-09-11 03:20:00,3.7898,3.79117,3.78115,3.78677,8260000.0
2007-09-11 03:22:00,3.78682,3.79047,3.78682,3.79047,1890000.0
2007-09-11 03:23:00,3.78707,3.7929,3.78707,3.79017,3380000.0
2007-09-11 03:24:00,3.78116,3.7889,3.78116,3.78656,6030000.0
2007-09-11 03:26:00,3.79204,3.79204,3.78301,3.7869,3380000.0
2007-09-11 03:27:00,3.78401,3.79493,3.78401,3.79252,6770000.0
2007-09-11 03:28:00,3.78722,3.79205,3.78528,3.79145,4530000.0
2007-09-11 03:29:00,3.79112,3.79202,3.78671,3.79202,4140000.0
2007-09-11 03:30:00,3.78808,3.79843,3.78808,3.79238,4520000.0
2007-09-11 03:36:00,3.78564,3.79244,3.77999,3.78695,9400000.0
2007-09-11 03:37:00,3.78871,3.79225,3.78238,3.78801,9020000.0
2007-09-11 03:38:00,3.7835,3.79598,3.7835,3.79039,6380000.0
2007-09-11 03:39:00,3.79143,3.79322,3.78326,3.78326,6020000.0
2007-09-11 03:40:00,3.79262,3.79362,3.78784,3.78784,4510000.0
2007-09-11 03:42:00,3.79075,3.79136,3.78645,3.78817,2630000.0
2007-09-11 03:43:00,3.78607,3.79204,3.78607,3.78678,9030000.0
2007-09-11 03:45:00,3.78683,3.79636,3.78683,3.78851,12390000.0
2007-09-11 03:46:00,3.78969,3.79004,3.78342,3.79004,5260000.0
2007-09-11 03:47:00,3.78329,3.79311,3.78329,3.78601,4130000.0
2007-09-11 03:48:00,3.79195,3.79301,3.78622,3.79122,5270000.0
2007-09-11 03:49:00,3.7846,3.79508,3.7846,3.79171,5250000.0
2007-09-11 03:50:00,3.78634,3.79067,3.78634,3.78811,3010000.0
2007-09-11 03:51:00,3.78265,3.78745,3.78265,3.78461,3380000.0
2007-09-11 03:53:00,3.78737,3.79086,3.78194,3.78724,4520000.0
2007-09-11 03:54:00,3.78922,3.79375,3.78348,3.79317,6770000.0
2007-09-11 03:56:00,3.787,3.78991,3.78237,3.78955,5640000.0
2007-09-11 03:58:00,3.78242,3.79303,3.78136,3.78163,6400000.0
2007-09-11 04:00:00,3.7898,3.79612,3.78747,3.78763,8660000.0
2007-09-11 04:02:00,3.79248,3.79279,3.78386,3.79279,4510000.0
2007-09-11 04:04:00,3.79062,3.7931,3.79062,3.79217,2260000.0
2007-09-11 04:07:00,3.79188,3.79218,3.78391,3.79142,4140000.0
2007-09-11 04:08:00,3.78106,3.79025,3.78106,3.79025,3770000.0
2007-09-11 04:09:00,3.79122,3.79317,3.78331,3.79231,5260000.0
2007-09-11 04:10:00,3.789,3.79303,3.78366,3.79303,7540000.0
2007-09-11 04:11:00,3.79197,3.79459,3.78726,3.78726,4140000.0
2007-09-11 04:12:00,3.78661,3.79138,3.78223,3.79138,10900000.0
2007-09-11 04:13:00,3.79149,3.79241,3.78519,3.79135,4900000.0
2007-09-11 04:14:00,3.78563,3.79153,3.77871,3.79153,10180000.0
2007-09-11 04:15:00,3.78597,3.79734,3.78467,3.78467,4880000.0
2007-09-11 04:16:00,3.78778,3.7934,3.78347,3.7873,4890000.0
2007-09-11 04:17:00,3.78587,3.78946,3.78016,3.78166,9010000.0
2007-09-11 04:19:00,3.79005,3.79173,3.78168,3.79173,5650000.0
2007-09-11 04:20:00,3.78498,3.79188,3.78498,3.78908,4140000.0
2007-09-11 04:21:00,3.78935,3.79141,3.78528,3.78528,4520000.0
2007-09-11 04:23:00,3.7892,3.79124,3.7892,3.79124,1130000.0
2007-09-11 04:24:00,3.78751,3.79089,3.78751,3.79089,1880000.0
2007-09-11 04:25:00,3.79065,3.7922,3.78964,3.7922,3380000.0
2007-09-11 04:26:00,3.79128,3.79268,3.78728,3.79268,3760000.0
2007-09-11 04:27:00,3.78641,3.79069,3.78611,3.79069,4500000.0
2007-09-11 04:28:00,3.79085,3.79112,3.78752,3.78752,3380000.0
2007-09-11 04:29:00,3.79191,3.79191,3.78583,3.78932,4140000.0
2007-09-11 04:30:00,3.78412,3.79663,3.78412,3.78836,7510000.0
2007-09-11 04:31:00,3.79236,3.79268,3.78558,3.78558,3400000.0
2007-09-11 04:32:00,3.78262,3.79214,3.78262,3.78756,3010000.0
2007-09-11 04:33:00,3.78429,3.78977,3.78014,3.78869,6020000.0
2007-09-11 04:35:00,3.7927,3.79352,3.7842,3.78816,6760000.0
2007-09-11 04:36:00,3.79303,3.79435,3.78539,3.7884,4890000.0
2007-09-11 04:37:00,3.787,3.78748,3.78428,3.78428,3750000.0
2007-09-11 04:38:00,3.78204,3.78664,3.78204,3.78234,3380000.0
2007-09-11 04:39:00,3.79249,3.79249,3.78317,3.79095,3000000.0
2007-09-11 04:42:00,3.79104,3.79104,3.78195,3.79071,3010000.0
2007-09-11 04:43:00,3.79248,3.79489,3.7849,3.78963,7900000.0
2007-09-11 04:44:00,3.78606,3.79037,3.78286,3.79002,6780000.0
2007-09-11 04:45:00,3.78544,3.79321,3.78306,3.78306,4140000.0
2007-09-11 04:46:00,3.79038,3.79136,3.78463,3.78463,4150000.0
2007-09-11 04:48:00,3.78901,3.79391,3.78883,3.7928,4880000.0
2007-09-11 04:50:00,3.79262,3.79287,3.78751,3.79262,3010000.0
2007-09-11 04:52:00,3.79041,3.7911,3.78631,3.7911,3410000.0
2007-09-11 04:54:00,3.79185,3.79185,3.78444,3.79039,3390000.0
2007-09-11 04:55:00,3.79231,3.79231,3.78696,3.79204,3380000.0
2007-09-11 04:56:00,3.79234,3.79234,3.78562,3.78562,1880000.0
2007-09-11 04:57:00,3.78511,3.79209,3.78511,3.79209,1130000.0
2007-09-11 04:58:00,3.7896,3.79222,3.78679,3.79079,4880000.0
2007-09-11 05:00:00,3.79425,3.79425,3.78861,3.78861,5630000.0
2007-09-11 05:01:00,3.79143,3.79143,3.78653,3.79051,5640000.0
2007-09-11 05:02:00,3.79178,3.79191,3.79178,3.79191,1130000.0
2007-09-11 05:03:00,3.79275,3.79275,3.78658,3.78748,6000000.0
2007-09-11 05:04:00,3.79152,3.79202,3.78694,3.78694,3750000.0
2007-09-11 05:05:00,3.78697,3.79223,3.78534,3.78684,6400000.0
2007-09-11 05:06:00,3.78618,3.79143,3.78475,3.78475,3390000.0
2007-09-11 05:07:00,3.79093,3.79118,3.78637,3.78823,4140000.0
2007-09-11 05:08:00,3.79001,3.79056,3.78552,3.79056,5630000.0
2007-09-11 05:09:00,3.79133,3.79526,3.78601,3.78601,6380000.0
2007-09-11 05:10:00,3.79219,3.79219,3.78346,3.79113,5640000.0
2007-09-11 05:11:00,3.79084,3.79211,3.78518,3.78518,4900000.0
2007-09-11 05:12:00,3.78588,3.79053,3.78113,3.79053,6010000.0
2007-09-11 05:13:00,3.79249,3.79324,3.78806,3.78806,3020000.0
2007-09-11 05:14:00,3.78622,3.79123,3.78622,3.79123,4890000.0
2007-09-11 05:15:00,3.79409,3.79409,3.7854,3.79237,4880000.0
2007-09-11 05:16:00,3.78749,3.79382,3.7848,3.79261,6010000.0
2007-09-11 05:17:00,3.79049,3.79152,3.78842,3.79112,2630000.0
2007-09-11 05:18:00,3.7908,3.79263,3.78738,3.79153,4510000.0
2007-09-11 05:19:00,3.7911,3.79215,3.78715,3.79215,4510000.0
2007-09-11 05:20:00,3.78994,3.79343,3.78799,3.79161,6390000.0
2007-09-11 05:21:00,3.78783,3.79493,3.78783,3.7913,7150000.0
2007-09-11 05:22:00,3.79131,3.79131,3.78656,3.78835,3380000.0
2007-09-11 05:23:00,3.78596,3.79093,3.7852,3.78612,4520000.0
2007-09-11 05:24:00,3.79105,3.79105,3.78323,3.78323,6010000.0
2007-09-11 05:25:00,3.78808,3.79141,3.78808,3.79141,1130000.0
2007-09-11 05:26:00,3.79078,3.79198,3.78652,3.79069,7130000.0
2007-09-11 05:27:00,3.79038,3.79172,3.78221,3.79111,6770000.0
2007-09-11 05:28:00,3.79227,3.79562,3.78451,3.78907,7140000.0
2007-09-11 05:29:00,3.78752,3.79212,3.78509,3.78595,8250000.0
2007-09-11 05:30:00,3.79416,3.79416,3.78011,3.78559,7140000.0
2007-09-11 05:31:00,3.78735,3.79065,3.78348,3.7857,6400000.0
2007-09-11 05:32:00,3.79147,3.79147,3.78203,3.78203,4510000.0
2007-09-11 05:34:00,3.78243,3.79101,3.78243,3.79101,1500000.0
2007-09-11 05:35:00,3.79083,3.79207,3.78314,3.79152,4880000.0
2007-09-11 05:40:00,3.7821,3.79149,3.77766,3.78442,4510000.0
2007-09-11 05:41:00,3.78537,3.79128,3.78501,3.79021,4890000.0
2007-09-11 05:42:00,3.78177,3.78989,3.78025,3.7876,5260000.0
2007-09-11 05:43:00,3.79068,3.79156,3.78298,3.78862,4520000.0
2007-09-11 05:44:00,3.78266,3.79131,3.78207,3.78755,5260000.0
2007-09-11 05:45:00,3.79243,3.79371,3.78442,3.79289,6760000.0
2007-09-11 05:46:00,3.7903,3.79172,3.7903,3.79133,1510000.0
2007-09-11 05:48:00,3.79041,3.79267,3.78025,3.79059,6020000.0
2007-09-11 05:50:00,3.7877,3.79395,3.78465,3.79114,6020000.0
2007-09-11 05:51:00,3.79159,3.79375,3.78807,3.79242,5630000.0
2007-09-11 05:52:00,3.79185,3.79241,3.78195,3.79071,7140000.0
2007-09-11 05:53:00,3.78776,3.79234,3.78311,3.79048,5660000.0
2007-09-11 05:54:00,3.78283,3.79275,3.78283,3.78317,6380000.0
2007-09-11 05:56:00,3.78604,3.79117,3.78094,3.78964,3390000.0
2007-09-11 05:57:00,3.78124,3.79164,3.78124,3.79164,4520000.0
2007-09-11 05:58:00,3.79091,3.7932,3.78267,3.79277,7180000.0
2007-09-11 06:00:00,3.79103,3.79513,3.78464,3.79155,4510000.0
2007-09-11 06:01:00,3.78725,3.79151,3.78615,3.79013,3390000.0
2007-09-11 06:02:00,3.78981,3.79201,3.78058,3.79201,9030000.0
2007-09-11 06:06:00,3.78485,3.791,3.78219,3.78281,4880000.0
2007-09-11 06:07:00,3.78598,3.79122,3.78251,3.79122,7140000.0
2007-09-11 06:15:00,3.79099,3.79378,3.79003,3.79343,6000000.0
2007-09-11 06:17:00,3.79186,3.79186,3.78259,3.79131,3000000.0
2007-09-11 06:18:00,3.7902,3.79177,3.78115,3.79177,4880000.0
2007-09-11 06:19:00,3.79176,3.79321,3.78265,3.78782,4510000.0
2007-09-11 06:20:00,3.79184,3.79206,3.78242,3.78261,4880000.0
2007-09-11 06:21:00,3.79127,3.79204,3.78239,3.79116,5260000.0
2007-09-11 06:22:00,3.7825,3.79219,3.7825,3.79191,3380000.0
2007-09-11 06:23:00,3.7831,3.79289,3.78306,3.78815,9020000.0
2007-09-11 06:24:00,3.78721,3.79495,3.78194,3.78194,9380000.0
2007-09-11 06:26:00,3.78673,3.79327,3.78611,3.78699,9400000.0
2007-09-11 06:28:00,3.78575,3.79077,3.77975,3.79077,4890000.0
2007-09-11 06:29:00,3.78989,3.79189,3.78079,3.79189,10910000.0
2007-09-11 06:30:00,3.7917,3.79605,3.78666,3.79334,7890000.0
2007-09-11 06:31:00,3.79113,3.79193,3.78836,3.79119,4880000.0
2007-09-11 06:35:00,3.78832,3.79374,3.78832,3.79134,7140000.0
2007-09-11 06:36:00,3.78221,3.79277,3.78221,3.78645,6770000.0
2007-09-11 06:39:00,3.7894,3.7894,3.7826,3.7826,3010000.0
2007-09-11 06:40:00,3.79109,3.79238,3.78693,3.79238,3400000.0
2007-09-11 06:42:00,3.7881,3.79053,3.7881,3.79034,1140000.0
2007-09-11 06:43:00,3.79173,3.79216,3.78715,3.79216,3380000.0
2007-09-11 06:44:00,3.78998,3.79359,3.78552,3.78552,7150000.0
2007-09-11 06:45:00,3.79016,3.79404,3.78379,3.79127,4130000.0
2007-09-11 06:46:00,3.79018,3.7927,3.78209,3.78209,4160000.0
2007-09-11 06:47:00,3.7874,3.79184,3.78613,3.78613,9770000.0
2007-09-11 06:48:00,3.79107,3.79157,3.78482,3.78482,5270000.0
2007-09-11 06:49:00,3.7888,3.79251,3.7808,3.79165,4140000.0
2007-09-11 06:50:00,3.7907,3.79151,3.78347,3.78475,6400000.0
2007-09-11 06:51:00,3.78913,3.79125,3.78546,3.79125,4150000.0
2007-09-11 06:52:00,3.78928,3.79062,3.78122,3.79062,4510000.0
2007-09-11 06:53:00,3.79143,3.79229,3.78495,3.78643,8290000.0
2007-09-11 06:54:00,3.78082,3.78958,3.78082,3.7813,4130000.0
2007-09-11 06:56:00,3.78918,3.79042,3.78157,3.78897,3750000.0
2007-09-11 06:57:00,3.78971,3.78998,3.7884,3.78998,4890000.0
2007-09-11 06:58:00,3.77928,3.78848,3.77652,3.78848,5270000.0
2007-09-11 06:59:00,3.78712,3.78802,3.77875,3.78802,7890000.0
2007-09-11 07:00:00,3.7884,3.79388,3.7884,3.79168,5640000.0
2007-09-11 07:01:00,3.79192,3.79329,3.78302,3.79186,8280000.0
2007-09-11 07:02:00,3.79018,3.79072,3.78132,3.78542,6760000.0
2007-09-11 07:03:00,3.79064,3.79064,3.78141,3.79059,3010000.0
2007-09-11 07:04:00,3.78949,3.79113,3.78525,3.78974,5260000.0
2007-09-11 07:05:00,3.78958,3.79137,3.78188,3.78188,5260000.0
2007-09-11 07:06:00,3.78356,3.79057,3.77863,3.7855,9030000.0
2007-09-11 07:07:00,3.7838,3.79015,3.78009,3.78506,10520000.0
2007-09-11 07:08:00,3.78993,3.78993,3.78235,3.78768,4890000.0
2007-09-11 07:09:00,3.79086,3.79157,3.78482,3.78843,6020000.0
2007-09-11 07:10:00,3.79079,3.79209,3.7844,3.79125,4140000.0
2007-09-11 07:11:00,3.78212,3.78991,3.78062,3.78893,3770000.0
2007-09-11 07:12:00,3.79207,3.7942,3.78421,3.79265,6400000.0
2007-09-11 07:14:00,3.78116,3.79131,3.78116,3.79108,7140000.0
2007-09-11 07:15:00,3.79022,3.79157,3.7803,3.78471,9770000.0
2007-09-11 07:16:00,3.78441,3.79127,3.78429,3.78964,5250000.0
2007-09-11 07:17:00,3.78321,3.79119,3.78188,3.7909,9760000.0
2007-09-11 07:18:00,3.78571,3.78973,3.78571,3.78576,2250000.0
2007-09-11 07:19:00,3.78049,3.78786,3.78038,3.78489,4520000.0
2007-09-11 07:20:00,3.79137,3.79402,3.78437,3.79243,5630000.0
2007-09-11 07:21:00,3.78959,3.79028,3.78051,3.78613,7140000.0
2007-09-11 07:22:00,3.78606,3.78985,3.78172,3.78172,3380000.0
2007-09-11 07:23:00,3.79043,3.79099,3.78692,3.79021,3760000.0
2007-09-11 07:24:00,3.78938,3.79039,3.78443,3.79039,3760000.0
2007-09-11 07:25:00,3.78338,3.79377,3.78338,3.78787,9390000.0
2007-09-11 07:26:00,3.78444,3.78987,3.77938,3.78885,5260000.0
2007-09-11 07:27:00,3.79151,3.79151,3.78183,3.78777,3750000.0
2007-09-11 07:28:00,3.78002,3.78904,3.78002,3.78637,6010000.0
2007-09-11 07:29:00,3.79047,3.79047,3.78065,3.78498,7140000.0
2007-09-11 07:30:00,3.78909,3.79202,3.78556,3.78556,4140000.0
2007-09-11 07:31:00,3.78898,3.7914,3.78317,3.78643,3770000.0
2007-09-11 07:32:00,3.7822,3.79321,3.7822,3.78668,6380000.0
2007-09-11 07:33:00,3.79032,3.79143,3.78583,3.78583,4890000.0
2007-09-11 07:34:00,3.78511,3.79362,3.78511,3.79075,6020000.0
2007-09-11 07:35:00,3.7864,3.79158,3.78158,3.78587,7880000.0
2007-09-11 07:36:00,3.78504,3.79199,3.78504,3.78609,7500000.0
2007-09-11 07:37:00,3.79083,3.79083,3.78177,3.78446,3010000.0
2007-09-11 07:38:00,3.78822,3.79035,3.78373,3.78925,5270000.0
2007-09-11 07:39:00,3.78607,3.79042,3.7811,3.78212,4510000.0
2007-09-11 07:40:00,3.79094,3.79146,3.78275,3.78275,4890000.0
2007-09-11 07:41:00,3.78605,3.79158,3.78605,3.78623,7510000.0
2007-09-11 07:43:00,3.79028,3.79028,3.78409,3.7851,6010000.0
2007-09-11 07:44:00,3.79119,3.79119,3.78072,3.78939,7140000.0
2007-09-11 07:45:00,3.79005,3.79005,3.77803,3.78371,10160000.0
2007-09-11 07:46:00,3.78979,3.78979,3.77925,3.78839,4880000.0
2007-09-11 07:47:00,3.7811,3.78744,3.7811,3.78744,4510000.0
2007-09-11 07:48:00,3.78524,3.78835,3.78459,3.78459,5630000.0
2007-09-11 07:49:00,3.78775,3.78953,3.78535,3.78953,1890000.0
2007-09-11 07:50:00,3.78978,3.7903,3.7843,3.78945,4510000.0
2007-09-11 07:51:00,3.78987,3.79142,3.78304,3.78304,4880000.0
2007-09-11 07:52:00,3.7905,3.79167,3.78235,3.79119,4880000.0
2007-09-11 07:53:00,3.7896,3.79025,3.78097,3.78912,4510000.0
2007-09-11 07:54:00,3.79025,3.7903,3.78267,3.78267,4890000.0
2007-09-11 07:55:00,3.79119,3.79273,3.78163,3.78424,6030000.0
2007-09-11 07:56:00,3.78141,3.79023,3.78107,3.7897,3400000.0
2007-09-11 07:57:00,3.78819,3.79033,3.78144,3.79033,5650000.0
2007-09-11 07:58:00,3.7889,3.78976,3.78319,3.78497,5270000.0
2007-09-11 07:59:00,3.78494,3.7899,3.7802,3.78852,6760000.0
2007-09-11 08:00:00,3.78644,3.79178,3.78411,3.79004,5630000.0
2007-09-11 08:01:00,3.78395,3.78994,3.78383,3.78994,4890000.0
2007-09-11 08:02:00,3.78776,3.7917,3.7811,3.78966,6010000.0
2007-09-11 08:03:00,3.7917,3.7917,3.78468,3.79013,3780000.0
2007-09-11 08:04:00,3.7851,3.7906,3.7797,3.7797,5260000.0
2007-09-11 08:05:00,3.78709,3.78852,3.78313,3.78323,5260000.0
2007-09-11 08:06:00,3.78277,3.78824,3.78277,3.78496,3770000.0
2007-09-11 08:07:00,3.78811,3.7896,3.78265,3.78933,4510000.0
2007-09-11 08:08:00,3.78733,3.78938,3.78127,3.78127,4520000.0
2007-09-11 08:09:00,3.78954,3.7911,3.77968,3.78537,5250000.0
2007-09-11 08:10:00,3.78383,3.7915,3.78042,3.78042,5630000.0
2007-09-11 08:11:00,3.78732,3.7874,3.78221,3.7874,4890000.0
2007-09-11 08:12:00,3.78281,3.78994,3.78281,3.78894,5650000.0
2007-09-11 08:13:00,3.78944,3.7912,3.78035,3.78087,7900000.0
2007-09-11 08:14:00,3.78691,3.78691,3.77498,3.77817,15780000.0
2007-09-11 08:15:00,3.79158,3.79158,3.78165,3.78342,6040000.0
2007-09-11 08:16:00,3.78032,3.79204,3.78032,3.78563,3770000.0
2007-09-11 08:17:00,3.78432,3.79093,3.78432,3.79015,5250000.0
2007-09-11 08:18:00,3.78408,3.78949,3.77988,3.78857,7510000.0
2007-09-11 08:19:00,3.78941,3.79099,3.78454,3.78466,5640000.0
2007-09-11 08:20:00,3.77882,3.7893,3.77882,3.78873,5650000.0
2007-09-11 08:21:00,3.77388,3.78437,3.77388,3.78392,4140000.0
2007-09-11 08:22:00,3.78821,3.78952,3.77949,3.78369,4890000.0
2007-09-11 08:23:00,3.77871,3.78809,3.77871,3.78685,4510000.0
2007-09-11 08:24:00,3.78848,3.78974,3.77837,3.78476,6770000.0
2007-09-11 08:25:00,3.78312,3.78886,3.78312,3.7865,6010000.0
2007-09-11 08:26:00,3.78527,3.79082,3.78527,3.78948,4510000.0
2007-09-11 08:27:00,3.7908,3.7908,3.7824,3.78874,5260000.0
2007-09-11 08:28:00,3.78757,3.78874,3.7797,3.78821,5640000.0
2007-09-11 08:29:00,3.78655,3.78655,3.77564,3.78194,12020000.0
2007-09-11 08:30:00,3.78467,3.79616,3.78467,3.78794,7890000.0
2007-09-11 08:31:00,3.78439,3.78819,3.7825,3.78764,4510000.0
2007-09-11 08:32:00,3.78498,3.78915,3.78172,3.78915,4140000.0
2007-09-11 08:33:00,3.7881,3.79109,3.78086,3.78417,7510000.0
2007-09-11 08:34:00,3.78865,3.78865,3.77791,3.78351,5640000.0
2007-09-11 08:35:00,3.78978,3.79233,3.78428,3.79061,6020000.0
2007-09-11 08:36:00,3.78431,3.79048,3.78431,3.78949,4510000.0
2007-09-11 08:37:00,3.78885,3.79076,3.77823,3.79076,7910000.0
2007-09-11 08:38:00,3.79232,3.79232,3.78075,3.78835,4520000.0
2007-09-11 08:39:00,3.78397,3.78615,3.77585,3.77585,7140000.0
2007-09-11 08:40:00,3.78911,3.78911,3.78069,3.78223,5260000.0
2007-09-11 08:41:00,3.78924,3.79296,3.78105,3.78194,4140000.0
2007-09-11 08:42:00,3.78963,3.79004,3.78113,3.78544,4520000.0
2007-09-11 08:43:00,3.77656,3.78697,3.77491,3.78171,7510000.0
2007-09-11 08:44:00,3.78432,3.78921,3.77907,3.78921,5640000.0
2007-09-11 08:45:00,3.789,3.78902,3.78519,3.78519,5250000.0
2007-09-11 08:46:00,3.78749,3.78979,3.78322,3.78979,5260000.0
2007-09-11 08:47:00,3.78764,3.78809,3.7823,3.78513,5260000.0
2007-09-11 08:48:00,3.78724,3.78724,3.77586,3.78442,5630000.0
2007-09-11 08:49:00,3.78376,3.78902,3.77812,3.78553,6010000.0
2007-09-11 08:50:00,3.78673,3.78963,3.7797,3.78444,5260000.0
2007-09-11 08:51:00,3.78033,3.78957,3.78033,3.78957,7130000.0
2007-09-11 08:52:00,3.78037,3.7872,3.77621,3.78285,5260000.0
2007-09-11 08:53:00,3.78703,3.78958,3.7784,3.78958,4510000.0
2007-09-11 08:54:00,3.78762,3.79036,3.77868,3.79036,5630000.0
2007-09-11 08:55:00,3.78402,3.78923,3.77838,3.78909,7880000.0
2007-09-11 08:56:00,3.78804,3.78863,3.77892,3.78863,5260000.0
2007-09-11 08:57:00,3.78074,3.78701,3.78074,3.78207,4880000.0
2007-09-11 08:58:00,3.78962,3.78962,3.77868,3.78868,6380000.0
2007-09-11 08:59:00,3.78426,3.79098,3.78046,3.79098,10140000.0
2007-09-11 09:00:00,3.7824,3.78793,3.78111,3.78388,6390000.0
2007-09-11 09:01:00,3.78727,3.78755,3.778,3.78434,7510000.0
2007-09-11 09:02:00,3.78163,3.78732,3.77776,3.78732,4510000.0
2007-09-11 09:03:00,3.78775,3.78775,3.78022,3.7827,4520000.0
2007-09-11 09:04:00,3.78564,3.78999,3.78057,3.78057,5260000.0
2007-09-11 09:05:00,3.78646,3.78953,3.78112,3.78897,9390000.0
2007-09-11 09:06:00,3.77942,3.78816,3.77846,3.78446,8270000.0
2007-09-11 09:07:00,3.78905,3.78966,3.77876,3.78427,6400000.0
2007-09-11 09:08:00,3.78354,3.78659,3.777,3.78613,5260000.0
2007-09-11 09:09:00,3.7836,3.78859,3.77746,3.78452,6780000.0
2007-09-11 09:10:00,3.78778,3.78778,3.77722,3.78331,6010000.0
2007-09-11 09:11:00,3.78872,3.78944,3.78396,3.78396,5650000.0
2007-09-11 09:12:00,3.78623,3.78964,3.7791,3.78797,5640000.0
2007-09-11 09:13:00,3.7891,3.7891,3.77741,3.7851,7140000.0
2007-09-11 09:14:00,3.78963,3.78963,3.77545,3.78296,7140000.0
2007-09-11 09:15:00,3.78939,3.78939,3.77851,3.78747,4510000.0
2007-09-11 09:16:00,3.78606,3.78842,3.78062,3.78842,4880000.0
2007-09-11 09:17:00,3.78421,3.78813,3.77706,3.78141,7890000.0
2007-09-11 09:18:00,3.78766,3.79103,3.7806,3.78773,4520000.0
2007-09-11 09:19:00,3.78743,3.78871,3.77963,3.77963,5260000.0
2007-09-11 09:20:00,3.78798,3.78799,3.7751,3.78786,7140000.0
2007-09-11 09:21:00,3.78458,3.78806,3.7804,3.7804,10890000.0
2007-09-11 09:22:00,3.7833,3.78746,3.77734,3.77899,10910000.0
2007-09-11 09:23:00,3.79046,3.79046,3.78185,3.78222,4510000.0
2007-09-11 09:24:00,3.78849,3.78849,3.7788,3.7788,9390000.0
2007-09-11 09:25:00,3.79103,3.79425,3.78272,3.78272,6380000.0
2007-09-11 09:26:00,3.78808,3.79051,3.77974,3.78618,7140000.0
2007-09-11 09:27:00,3.77938,3.79007,3.77938,3.7897,6000000.0
2007-09-11 09:28:00,3.79079,3.79213,3.78448,3.78448,4890000.0
2007-09-11 09:29:00,3.78901,3.79206,3.78471,3.79129,6760000.0
2007-09-11 09:30:00,3.78991,3.79268,3.78269,3.79186,7510000.0
2007-09-11 09:31:00,3.7902,3.79267,3.78708,3.79035,4880000.0
2007-09-11 09:32:00,3.78817,3.79249,3.78584,3.78584,5250000.0
2007-09-11 09:33:00,3.78317,3.7908,3.7794,3.7908,8290000.0
2007-09-11 09:34:00,3.78436,3.78942,3.78044,3.78606,8250000.0
2007-09-11 09:35:00,3.79259,3.79814,3.78456,3.79285,13930000.0
2007-09-11 09:36:00,3.78705,3.7917,3.78627,3.7914,4140000.0
2007-09-11 09:37:00,3.79108,3.79173,3.78221,3.7893,6760000.0
2007-09-11 09:38:00,3.78997,3.79599,3.78452,3.79175,10160000.0
2007-09-11 09:39:00,3.78292,3.79016,3.78292,3.78697,4510000.0
2007-09-11 09:40:00,3.78648,3.79029,3.78033,3.78676,5280000.0
2007-09-11 09:41:00,3.79235,3.79235,3.78446,3.78826,3400000.0
2007-09-11 09:42:00,3.79177,3.79212,3.7861,3.79007,3770000.0
2007-09-11 09:43:00,3.78736,3.79265,3.77871,3.77871,9390000.0
2007-09-11 09:44:00,3.78964,3.78964,3.77813,3.78475,8640000.0
2007-09-11 09:45:00,3.78987,3.79218,3.78186,3.79138,10150000.0
2007-09-11 09:46:00,3.78501,3.7906,3.78489,3.7906,5250000.0
2007-09-11 09:47:00,3.7895,3.79225,3.78232,3.79225,9410000.0
2007-09-11 09:48:00,3.78744,3.7911,3.78436,3.7911,4510000.0
2007-09-11 09:49:00,3.79199,3.79199,3.78013,3.79047,4890000.0
2007-09-11 09:50:00,3.79098,3.79175,3.78734,3.78995,3400000.0
2007-09-11 09:51:00,3.79249,3.79345,3.78311,3.7882,7510000.0
2007-09-11 09:52:00,3.78519,3.79268,3.78519,3.78816,4890000.0
2007-09-11 09:53:00,3.79328,3.79328,3.77961,3.78732,6770000.0
2007-09-11 09:54:00,3.7916,3.7922,3.78194,3.79076,9030000.0
2007-09-11 09:55:00,3.7862,3.79491,3.7849,3.7872,10510000.0
2007-09-11 09:56:00,3.78646,3.79732,3.78646,3.79189,5260000.0
2007-09-11 09:57:00,3.79406,3.79406,3.78342,3.79224,9410000.0
2007-09-11 09:58:00,3.78521,3.79182,3.78445,3.79136,4510000.0
2007-09-11 09:59:00,3.78655,3.79267,3.78091,3.79146,13530000.0
2007-09-11 10:00:00,3.79064,3.79064,3.78226,3.78832,10530000.0
2007-09-11 10:01:00,3.78955,3.79232,3.78263,3.7906,9390000.0
2007-09-11 10:02:00,3.78821,3.79323,3.78374,3.78639,9390000.0
2007-09-11 10:03:00,3.78694,3.79203,3.78042,3.79006,6020000.0
2007-09-11 10:04:00,3.79314,3.79314,3.78167,3.78834,9380000.0
2007-09-11 10:05:00,3.79245,3.79245,3.77912,3.78864,5270000.0
2007-09-11 10:06:00,3.79212,3.79212,3.78508,3.78904,6010000.0
2007-09-11 10:07:00,3.78993,3.79081,3.78547,3.7906,6760000.0
2007-09-11 10:08:00,3.78782,3.79336,3.78172,3.7837,7510000.0
2007-09-11 10:09:00,3.78565,3.79266,3.78312,3.78312,7140000.0
2007-09-11 10:10:00,3.78828,3.79141,3.78589,3.79052,4140000.0
2007-09-11 10:11:00,3.78402,3.79218,3.78402,3.79218,3770000.0
2007-09-11 10:12:00,3.78429,3.79214,3.78429,3.78682,6770000.0
2007-09-11 10:13:00,3.79061,3.79253,3.78567,3.78756,5260000.0
2007-09-11 10:14:00,3.79203,3.79203,3.77764,3.78568,8640000.0
2007-09-11 10:15:00,3.78698,3.79221,3.7849,3.79221,5260000.0
2007-09-11 10:16:00,3.78679,3.79536,3.78321,3.78782,14640000.0
2007-09-11 10:17:00,3.78829,3.79334,3.78246,3.78246,10540000.0
2007-09-11 10:18:00,3.78728,3.79342,3.7826,3.79316,5270000.0
2007-09-11 10:19:00,3.77908,3.79243,3.77908,3.78835,10900000.0
2007-09-11 10:20:00,3.78867,3.79143,3.7834,3.79143,9010000.0
2007-09-11 10:21:00,3.7901,3.79578,3.78051,3.78679,15390000.0
2007-09-11 10:22:00,3.78651,3.79042,3.78008,3.78251,6760000.0
2007-09-11 10:23:00,3.78474,3.7913,3.78172,3.78734,4880000.0
2007-09-11 10:24:00,3.7929,3.7929,3.78107,3.7905,9020000.0
2007-09-11 10:25:00,3.78723,3.79167,3.78405,3.78405,4510000.0
2007-09-11 10:26:00,3.7907,3.79417,3.78207,3.79105,12020000.0
2007-09-11 10:27:00,3.79239,3.79324,3.78843,3.78843,6400000.0
2007-09-11 10:28:00,3.78537,3.79326,3.78149,3.79171,7140000.0
2007-09-11 10:29:00,3.78413,3.79339,3.78268,3.79219,6750000.0
2007-09-11 10:30:00,3.79196,3.79196,3.78058,3.7905,7880000.0
2007-09-11 10:31:00,3.78885,3.7912,3.77917,3.78736,7520000.0
2007-09-11 10:32:00,3.78747,3.79305,3.78617,3.79305,7900000.0
2007-09-11 10:33:00,3.79207,3.79266,3.78621,3.79235,6380000.0
2007-09-11 10:34:00,3.78217,3.79044,3.78025,3.78487,7510000.0
2007-09-11 10:35:00,3.79051,3.79051,3.77908,3.78424,9780000.0
2007-09-11 10:36:00,3.78937,3.79155,3.78386,3.79127,5630000.0
2007-09-11 10:37:00,3.79127,3.79485,3.78457,3.7867,11280000.0
2007-09-11 10:38:00,3.78697,3.79073,3.77904,3.78999,5650000.0
2007-09-11 10:39:00,3.79118,3.79118,3.7806,3.78807,4880000.0
2007-09-11 10:40:00,3.79115,3.79179,3.78065,3.78065,5630000.0
2007-09-11 10:41:00,3.78233,3.79114,3.78233,3.78983,4510000.0
2007-09-11 10:42:00,3.78481,3.7912,3.78481,3.79053,6380000.0
2007-09-11 10:43:00,3.78905,3.78962,3.78229,3.784,7880000.0
2007-09-11 10:44:00,3.78846,3.79096,3.78153,3.78817,9790000.0
2007-09-11 10:45:00,3.78865,3.79169,3.7846,3.78663,11650000.0
2007-09-11 10:46:00,3.7869,3.79043,3.78489,3.79015,4890000.0
2007-09-11 10:47:00,3.78553,3.78962,3.78287,3.78962,6010000.0
2007-09-11 10:48:00,3.78651,3.79114,3.78035,3.78541,7500000.0
2007-09-11 10:49:00,3.79092,3.79116,3.78218,3.79116,5630000.0
2007-09-11 10:50:00,3.78942,3.79162,3.77954,3.79162,9380000.0
2007-09-11 10:51:00,3.79205,3.79205,3.77815,3.78291,5270000.0
2007-09-11 10:52:00,3.79109,3.79109,3.78452,3.78736,8640000.0
2007-09-11 10:53:00,3.78244,3.79166,3.78105,3.78912,7510000.0
2007-09-11 10:54:00,3.78589,3.79092,3.7841,3.7841,4520000.0
2007-09-11 10:55:00,3.78466,3.79153,3.78077,3.78715,6010000.0
2007-09-11 10:56:00,3.7841,3.78954,3.78044,3.78496,4880000.0
2007-09-11 10:57:00,3.78271,3.78888,3.78271,3.78337,4530000.0
2007-09-11 10:58:00,3.78708,3.7931,3.78258,3.79055,7140000.0
2007-09-11 10:59:00,3.78078,3.79034,3.78078,3.79002,8630000.0
2007-09-11 11:00:00,3.78579,3.78823,3.77699,3.78823,9030000.0
2007-09-11 11:01:00,3.78836,3.7888,3.78314,3.78412,6760000.0
2007-09-11 11:02:00,3.77987,3.79029,3.77987,3.78665,4510000.0
2007-09-11 11:03:00,3.78095,3.78935,3.78005,3.78553,5640000.0
2007-09-11 11:04:00,3.78994,3.78994,3.77965,3.7898,5260000.0
2007-09-11 11:05:00,3.78668,3.78886,3.78027,3.78027,6390000.0
2007-09-11 11:06:00,3.78559,3.79119,3.78559,3.78973,4520000.0
2007-09-11 11:07:00,3.78886,3.78902,3.77966,3.7797,7510000.0
2007-09-11 11:08:00,3.78883,3.78988,3.77824,3.78935,6760000.0
2007-09-11 11:09:00,3.78918,3.79122,3.78522,3.79122,5260000.0
2007-09-11 11:11:00,3.78737,3.78998,3.78031,3.78031,5260000.0
2007-09-11 11:12:00,3.78495,3.78935,3.78314,3.78624,6390000.0
2007-09-11 11:13:00,3.78927,3.78927,3.78027,3.78027,6030000.0
2007-09-11 11:14:00,3.78697,3.78988,3.78141,3.78857,5650000.0
2007-09-11 11:15:00,3.78979,3.78979,3.77874,3.78496,4890000.0
2007-09-11 11:16:00,3.78977,3.78977,3.78127,3.78127,5250000.0
2007-09-11 11:17:00,3.78636,3.78963,3.78008,3.78551,5630000.0
2007-09-11 11:18:00,3.78922,3.78922,3.77712,3.78379,6020000.0
2007-09-11 11:19:00,3.79009,3.79009,3.77959,3.78958,5260000.0
2007-09-11 11:20:00,3.78962,3.78962,3.78176,3.78358,6390000.0
2007-09-11 11:21:00,3.78973,3.79049,3.78183,3.78571,10890000.0
2007-09-11 11:22:00,3.78084,3.78742,3.78084,3.78321,5270000.0
2007-09-11 11:23:00,3.77897,3.79006,3.77897,3.78963,7140000.0
2007-09-11 11:24:00,3.78177,3.79146,3.78043,3.78878,12780000.0
2007-09-11 11:25:00,3.78727,3.78727,3.77648,3.7854,4890000.0
2007-09-11 11:26:00,3.78874,3.78874,3.78233,3.78292,6380000.0
2007-09-11 11:27:00,3.78571,3.78827,3.78093,3.78827,5260000.0
2007-09-11 11:28:00,3.7839,3.78926,3.78067,3.78771,11270000.0
2007-09-11 11:29:00,3.78595,3.78832,3.78042,3.78826,6020000.0
2007-09-11 11:30:00,3.78526,3.78786,3.7817,3.78786,6000000.0
2007-09-11 11:31:00,3.78666,3.78829,3.78186,3.78829,7880000.0
2007-09-11 11:32:00,3.78808,3.78849,3.77806,3.78319,11280000.0
2007-09-11 11:33:00,3.78791,3.78847,3.77982,3.7865,5640000.0
2007-09-11 11:34:00,3.78999,3.78999,3.78243,3.78687,4510000.0
2007-09-11 11:35:00,3.78778,3.7884,3.78102,3.78235,7880000.0
2007-09-11 11:36:00,3.79012,3.79012,3.7867,3.7867,6760000.0
2007-09-11 11:37:00,3.78997,3.78997,3.78067,3.78789,4510000.0
2007-09-11 11:38:00,3.78635,3.79109,3.78526,3.79109,6020000.0
2007-09-11 11:39:00,3.78489,3.78882,3.77928,3.78472,6760000.0
2007-09-11 11:40:00,3.78827,3.79065,3.78585,3.79061,4150000.0
2007-09-11 11:41:00,3.78992,3.78992,3.77917,3.78501,8650000.0
2007-09-11 11:42:00,3.787,3.78827,3.78138,3.78253,4140000.0
2007-09-11 11:43:00,3.78915,3.78915,3.78039,3.78914,6390000.0
2007-09-11 11:44:00,3.78486,3.79365,3.78486,3.78943,4510000.0
2007-09-11 11:45:00,3.78961,3.7915,3.77906,3.79125,4890000.0
2007-09-11 11:46:00,3.78776,3.79074,3.78376,3.78919,6750000.0
2007-09-11 11:47:00,3.78902,3.78994,3.78083,3.78319,6410000.0
2007-09-11 11:48:00,3.7896,3.79034,3.78429,3.79034,8250000.0
2007-09-11 11:49:00,3.78919,3.7908,3.77952,3.7908,11640000.0
2007-09-11 11:50:00,3.7842,3.78983,3.78176,3.78493,7140000.0
2007-09-11 11:51:00,3.78605,3.78954,3.77869,3.78641,5280000.0
2007-09-11 11:52:00,3.78827,3.7906,3.78528,3.7898,4140000.0
2007-09-11 11:53:00,3.78524,3.78951,3.77858,3.78905,9760000.0
2007-09-11 11:54:00,3.79028,3.79144,3.78299,3.78514,4900000.0
2007-09-11 11:55:00,3.79082,3.79086,3.779,3.78447,4900000.0
2007-09-11 11:56:00,3.79029,3.79087,3.78583,3.78642,5260000.0
2007-09-11 11:57:00,3.79116,3.79116,3.78496,3.78496,5260000.0
2007-09-11 11:58:00,3.78461,3.79074,3.77904,3.7869,7910000.0
2007-09-11 11:59:00,3.78943,3.79021,3.78254,3.79021,4890000.0
2007-09-11 12:00:00,3.79103,3.79114,3.78443,3.78727,10890000.0
2007-09-11 12:01:00,3.7874,3.78975,3.78519,3.78862,6770000.0
2007-09-11 12:02:00,3.7907,3.7907,3.78245,3.78498,4890000.0
2007-09-11 12:03:00,3.78917,3.78917,3.78358,3.78897,5260000.0
2007-09-11 12:04:00,3.78981,3.79041,3.78241,3.78928,4140000.0
2007-09-11 12:05:00,3.78578,3.79147,3.78386,3.78688,6770000.0
2007-09-11 12:06:00,3.78687,3.79006,3.78103,3.78339,7140000.0
2007-09-11 12:07:00,3.7906,3.7906,3.78204,3.78621,4160000.0
2007-09-11 12:08:00,3.78687,3.78825,3.78149,3.78413,7510000.0
2007-09-11 12:09:00,3.78963,3.79067,3.78193,3.79067,5260000.0
2007-09-11 12:10:00,3.78644,3.78939,3.78045,3.78523,4140000.0
2007-09-11 12:11:00,3.78861,3.79081,3.78259,3.78738,5650000.0
2007-09-11 12:12:00,3.78579,3.78916,3.7804,3.7804,6390000.0
2007-09-11 12:13:00,3.78971,3.79069,3.77996,3.79069,4150000.0
2007-09-11 12:14:00,3.79066,3.79066,3.77952,3.78645,5260000.0
2007-09-11 12:15:00,3.78873,3.78873,3.7757,3.78636,6770000.0
2007-09-11 12:16:00,3.7895,3.7917,3.78208,3.78208,4510000.0
2007-09-11 12:17:00,3.78393,3.78993,3.78393,3.78546,4890000.0
2007-09-11 12:18:00,3.79115,3.79339,3.77841,3.78576,9760000.0
2007-09-11 12:19:00,3.78819,3.7895,3.77913,3.7893,7500000.0
2007-09-11 12:20:00,3.78902,3.7892,3.78167,3.7892,5640000.0
2007-09-11 12:21:00,3.7894,3.7894,3.77813,3.7807,7130000.0
2007-09-11 12:22:00,3.78072,3.79046,3.78072,3.78924,4890000.0
2007-09-11 12:23:00,3.78401,3.79155,3.78193,3.78691,6020000.0
2007-09-11 12:24:00,3.78279,3.78754,3.78117,3.78127,6760000.0
2007-09-11 12:25:00,3.78742,3.79044,3.78349,3.78664,7510000.0
2007-09-11 12:26:00,3.78691,3.79168,3.78435,3.79108,4880000.0
2007-09-11 12:27:00,3.78643,3.78798,3.78061,3.78798,4140000.0
2007-09-11 12:28:00,3.78317,3.79053,3.78066,3.78724,7140000.0
2007-09-11 12:29:00,3.78143,3.79,3.78143,3.79,7900000.0
2007-09-11 12:30:00,3.78161,3.79173,3.78161,3.78698,5260000.0
2007-09-11 12:31:00,3.78563,3.78664,3.78207,3.78445,4510000.0
2007-09-11 12:32:00,3.78529,3.78805,3.77538,3.7828,9030000.0
2007-09-11 12:33:00,3.7911,3.79201,3.78201,3.79172,6390000.0
2007-09-11 12:34:00,3.7838,3.79093,3.7838,3.79093,4510000.0
2007-09-11 12:35:00,3.78508,3.79039,3.77812,3.7853,6390000.0
2007-09-11 12:36:00,3.78863,3.79018,3.77941,3.79018,7510000.0
2007-09-11 12:37:00,3.79021,3.79021,3.78288,3.78551,4510000.0
2007-09-11 12:38:00,3.7829,3.78679,3.7771,3.78432,8270000.0
2007-09-11 12:39:00,3.78659,3.79079,3.78245,3.79079,6000000.0
2007-09-11 12:40:00,3.78158,3.79001,3.78158,3.78464,4880000.0
2007-09-11 12:41:00,3.78923,3.79009,3.77966,3.78667,5650000.0
2007-09-11 12:42:00,3.79103,3.79123,3.77999,3.78959,7910000.0
2007-09-11 12:43:00,3.78884,3.78964,3.78029,3.78483,4890000.0
2007-09-11 12:44:00,3.7811,3.78757,3.7811,3.78523,3770000.0
2007-09-11 12:45:00,3.78858,3.78965,3.77875,3.78965,13160000.0
2007-09-11 12:46:00,3.78346,3.79074,3.78095,3.79074,3770000.0
2007-09-11 12:47:00,3.78987,3.78987,3.78555,3.78555,5260000.0
2007-09-11 12:48:00,3.78691,3.78948,3.77999,3.77999,4150000.0
2007-09-11 12:49:00,3.7907,3.79072,3.78098,3.78932,7880000.0
2007-09-11 12:50:00,3.77915,3.78952,3.77915,3.78939,6760000.0
2007-09-11 12:51:00,3.78527,3.78954,3.78413,3.78907,5630000.0
2007-09-11 12:52:00,3.78962,3.78962,3.78114,3.78114,6010000.0
2007-09-11 12:53:00,3.78786,3.78862,3.77702,3.78399,7890000.0
2007-09-11 12:54:00,3.79023,3.79023,3.77865,3.78265,4520000.0
2007-09-11 12:55:00,3.78893,3.78927,3.77776,3.78479,9390000.0
2007-09-11 12:56:00,3.77922,3.78934,3.77899,3.78934,6380000.0
2007-09-11 12:57:00,3.7891,3.78947,3.78029,3.78343,7510000.0
2007-09-11 12:58:00,3.78914,3.78953,3.78088,3.78953,7520000.0
2007-09-11 12:59:00,3.78667,3.79107,3.78435,3.79082,8660000.0
2007-09-11 13:00:00,3.78218,3.79253,3.78218,3.78919,12020000.0
2007-09-11 13:01:00,3.78133,3.79313,3.78096,3.78281,4890000.0
2007-09-11 13:02:00,3.78997,3.78997,3.77776,3.78388,6760000.0
2007-09-11 13:03:00,3.78124,3.78867,3.77822,3.77822,5640000.0
2007-09-11 13:04:00,3.78585,3.78819,3.77854,3.78819,5650000.0
2007-09-11 13:05:00,3.79009,3.7908,3.78167,3.78167,6010000.0
2007-09-11 13:06:00,3.7882,3.7882,3.77943,3.78501,6770000.0
2007-09-11 13:07:00,3.78061,3.78829,3.77771,3.78601,4890000.0
2007-09-11 13:08:00,3.78343,3.78742,3.78031,3.78031,4890000.0
2007-09-11 13:09:00,3.78552,3.78563,3.78013,3.78013,8660000.0
2007-09-11 13:10:00,3.7878,3.7878,3.7797,3.78601,6390000.0
2007-09-11 13:11:00,3.78373,3.78842,3.77815,3.78718,4890000.0
2007-09-11 13:12:00,3.78537,3.79066,3.77864,3.78312,6400000.0
2007-09-11 13:13:00,3.78184,3.79122,3.78094,3.78724,6010000.0
2007-09-11 13:14:00,3.78955,3.78955,3.7776,3.78723,7520000.0
2007-09-11 13:15:00,3.78714,3.79021,3.77952,3.78617,7900000.0
2007-09-11 13:16:00,3.78934,3.78934,3.78125,3.78773,6760000.0
2007-09-11 13:17:00,3.78584,3.78909,3.77833,3.78888,7520000.0
2007-09-11 13:18:00,3.78826,3.78972,3.77944,3.78453,4510000.0
2007-09-11 13:19:00,3.78392,3.78894,3.78308,3.78429,3400000.0
2007-09-11 13:20:00,3.78783,3.79001,3.78242,3.78314,5630000.0
2007-09-11 13:21:00,3.78988,3.78988,3.78068,3.78918,6020000.0
2007-09-11 13:22:00,3.78135,3.79013,3.78135,3.78671,4880000.0
2007-09-11 13:23:00,3.78484,3.78907,3.77867,3.78861,5650000.0
2007-09-11 13:24:00,3.79022,3.79022,3.77966,3.78928,4890000.0
2007-09-11 13:25:00,3.78892,3.78892,3.78272,3.78412,4140000.0
2007-09-11 13:26:00,3.7884,3.7899,3.77886,3.78971,6770000.0
2007-09-11 13:27:00,3.78976,3.79001,3.77816,3.78075,9010000.0
2007-09-11 13:28:00,3.78822,3.78822,3.77906,3.78293,6760000.0
2007-09-11 13:29:00,3.78971,3.78971,3.78014,3.78545,7520000.0
2007-09-11 13:30:00,3.79016,3.79016,3.78093,3.78596,4880000.0
2007-09-11 13:31:00,3.78459,3.78926,3.78253,3.78253,8250000.0
2007-09-11 13:32:00,3.78748,3.78748,3.77676,3.78698,6010000.0
2007-09-11 13:33:00,3.78214,3.7874,3.78214,3.78272,5630000.0
2007-09-11 13:34:00,3.77837,3.78708,3.77811,3.78571,9780000.0
2007-09-11 13:35:00,3.78635,3.78635,3.77468,3.78165,8650000.0
2007-09-11 13:36:00,3.78418,3.78878,3.78278,3.78278,6770000.0
2007-09-11 13:37:00,3.77726,3.78662,3.77726,3.78295,6030000.0
2007-09-11 13:38:00,3.78758,3.78758,3.77901,3.78232,6010000.0
2007-09-11 13:39:00,3.77881,3.78816,3.77881,3.779,4880000.0
2007-09-11 13:40:00,3.7862,3.78819,3.7821,3.78673,4890000.0
2007-09-11 13:41:00,3.78282,3.78636,3.77799,3.78249,6010000.0
2007-09-11 13:42:00,3.78761,3.78761,3.77873,3.78487,5270000.0
2007-09-11 13:43:00,3.78452,3.78467,3.77512,3.78467,6390000.0
2007-09-11 13:44:00,3.78478,3.78693,3.78084,3.78536,8280000.0
2007-09-11 13:45:00,3.78514,3.78793,3.77741,3.78503,4880000.0
2007-09-11 13:46:00,3.78708,3.79164,3.78077,3.78522,7500000.0
2007-09-11 13:47:00,3.78706,3.78715,3.77633,3.78155,6760000.0
2007-09-11 13:48:00,3.7839,3.78746,3.77737,3.78455,7140000.0
2007-09-11 13:49:00,3.78321,3.78742,3.77682,3.78742,6020000.0
2007-09-11 13:50:00,3.78395,3.78668,3.77915,3.77915,6010000.0
2007-09-11 13:51:00,3.78651,3.78651,3.772,3.77306,5630000.0
2007-09-11 13:52:00,3.78804,3.78847,3.77907,3.78578,7140000.0
2007-09-11 13:53:00,3.78319,3.78758,3.77828,3.78632,8650000.0
2007-09-11 13:54:00,3.78495,3.78495,3.77578,3.78056,5260000.0
2007-09-11 13:55:00,3.77819,3.7864,3.77813,3.78594,4510000.0
2007-09-11 13:56:00,3.78548,3.78704,3.77636,3.78468,12390000.0
2007-09-11 13:57:00,3.77993,3.7861,3.77359,3.7814,5650000.0
2007-09-11 13:58:00,3.78755,3.78755,3.77656,3.78078,3770000.0
2007-09-11 13:59:00,3.78689,3.78877,3.77765,3.78632,10160000.0
2007-09-11 14:00:00,3.78314,3.78608,3.78046,3.78386,6770000.0
2007-09-11 14:01:00,3.78594,3.78635,3.77881,3.77881,4520000.0
2007-09-11 14:02:00,3.78149,3.78488,3.77669,3.78204,6010000.0
2007-09-11 14:03:00,3.78579,3.78579,3.77589,3.78334,4510000.0
2007-09-11 14:04:00,3.78405,3.78608,3.78036,3.78547,6760000.0
2007-09-11 14:05:00,3.77753,3.78771,3.7772,3.78709,13530000.0
2007-09-11 14:06:00,3.7797,3.78716,3.7763,3.78199,9390000.0
2007-09-11 14:07:00,3.77779,3.78352,3.77593,3.78026,5640000.0
2007-09-11 14:08:00,3.78261,3.78719,3.78061,3.78453,4510000.0
2007-09-11 14:09:00,3.78503,3.7859,3.77771,3.78505,7140000.0
2007-09-11 14:10:00,3.78382,3.78382,3.77885,3.77885,4890000.0
2007-09-11 14:11:00,3.78582,3.78678,3.77481,3.77965,6380000.0
2007-09-11 14:12:00,3.78185,3.78521,3.7784,3.78348,4520000.0
2007-09-11 14:13:00,3.78559,3.78559,3.77537,3.77846,9760000.0
2007-09-11 14:14:00,3.78092,3.78587,3.77632,3.7835,6770000.0
2007-09-11 14:15:00,3.78012,3.78727,3.77689,3.78596,9760000.0
2007-09-11 14:16:00,3.78476,3.78476,3.77497,3.77991,4900000.0
2007-09-11 14:17:00,3.78437,3.78471,3.77438,3.78201,6010000.0
2007-09-11 14:18:00,3.77785,3.78761,3.77785,3.78658,6010000.0
2007-09-11 14:19:00,3.78506,3.78506,3.7743,3.77524,5650000.0
2007-09-11 14:20:00,3.77787,3.78592,3.77787,3.78592,4140000.0
2007-09-11 14:21:00,3.78084,3.78502,3.775,3.78502,6770000.0
2007-09-11 14:22:00,3.78573,3.78573,3.7754,3.78544,6760000.0
2007-09-11 14:23:00,3.78595,3.78627,3.77629,3.78238,6760000.0
2007-09-11 14:24:00,3.78356,3.78565,3.77816,3.78565,5260000.0
2007-09-11 14:25:00,3.78091,3.78514,3.77772,3.78398,7510000.0
2007-09-11 14:26:00,3.78019,3.78738,3.77699,3.78056,10530000.0
2007-09-11 14:27:00,3.7824,3.78428,3.77892,3.78428,5260000.0
2007-09-11 14:28:00,3.78461,3.78461,3.77709,3.78259,5250000.0
2007-09-11 14:29:00,3.78282,3.78323,3.77685,3.77685,6030000.0
2007-09-11 14:30:00,3.78316,3.78316,3.7763,3.78213,5250000.0
2007-09-11 14:31:00,3.78256,3.78256,3.77575,3.77942,7880000.0
2007-09-11 14:32:00,3.77966,3.78426,3.77822,3.78305,5640000.0
2007-09-11 14:33:00,3.78242,3.78378,3.77833,3.78282,5630000.0
2007-09-11 14:34:00,3.78382,3.78406,3.77524,3.7833,6010000.0
2007-09-11 14:35:00,3.78456,3.78456,3.77318,3.7779,3770000.0
2007-09-11 14:36:00,3.78327,3.78747,3.77983,3.7867,6020000.0
2007-09-11 14:37:00,3.78062,3.78526,3.77684,3.77684,6750000.0
2007-09-11 14:38:00,3.78391,3.78513,3.77471,3.78467,7880000.0
2007-09-11 14:39:00,3.77716,3.78299,3.77487,3.782,4520000.0
2007-09-11 14:40:00,3.78444,3.78496,3.77474,3.77886,5270000.0
2007-09-11 14:41:00,3.78285,3.78573,3.77582,3.78401,6390000.0
2007-09-11 14:42:00,3.78204,3.7842,3.77402,3.77949,4890000.0
2007-09-11 14:43:00,3.77995,3.78317,3.77386,3.77884,5630000.0
2007-09-11 14:44:00,3.77485,3.78404,3.77485,3.77742,7140000.0
2007-09-11 14:45:00,3.78361,3.78814,3.77489,3.77969,8270000.0
2007-09-11 14:46:00,3.77822,3.77822,3.76641,3.77633,6020000.0
2007-09-11 14:47:00,3.77676,3.78032,3.7711,3.78032,7140000.0
2007-09-11 14:48:00,3.78255,3.78334,3.77304,3.78031,4520000.0
2007-09-11 14:49:00,3.78003,3.78004,3.77418,3.77572,4140000.0
2007-09-11 14:50:00,3.78155,3.78155,3.76983,3.77521,11300000.0
2007-09-11 14:51:00,3.7798,3.78067,3.77242,3.77849,4520000.0
2007-09-11 14:52:00,3.77401,3.77929,3.77401,3.77507,4880000.0
2007-09-11 14:53:00,3.77533,3.77981,3.76905,3.77508,5640000.0
2007-09-11 14:54:00,3.77841,3.77908,3.76903,3.77346,6000000.0
2007-09-11 14:55:00,3.77693,3.77918,3.76873,3.77918,5260000.0
2007-09-11 14:56:00,3.78074,3.78163,3.76972,3.77752,7150000.0
2007-09-11 14:57:00,3.7796,3.78083,3.76934,3.77488,4890000.0
2007-09-11 14:58:00,3.78136,3.78181,3.77151,3.77817,7150000.0
2007-09-11 14:59:00,3.78061,3.78061,3.77396,3.78002,8260000.0
2007-09-11 15:00:00,3.77967,3.78106,3.77005,3.78106,5260000.0
2007-09-11 15:01:00,3.77928,3.78033,3.76959,3.77568,6400000.0
2007-09-11 15:02:00,3.78104,3.78297,3.77227,3.77227,10140000.0
2007-09-11 15:03:00,3.77831,3.78287,3.77571,3.77794,6380000.0
2007-09-11 15:04:00,3.78,3.78,3.77574,3.77624,4510000.0
2007-09-11 15:05:00,3.78111,3.78111,3.77063,3.77896,4520000.0
2007-09-11 15:06:00,3.77936,3.77965,3.76971,3.77965,5640000.0
2007-09-11 15:07:00,3.77987,3.78008,3.77277,3.77858,4890000.0
2007-09-11 15:08:00,3.77835,3.78009,3.77372,3.775,5260000.0
2007-09-11 15:09:00,3.77625,3.78031,3.7699,3.78031,5250000.0
2007-09-11 15:10:00,3.77075,3.7784,3.7687,3.77393,4140000.0
2007-09-11 15:11:00,3.77508,3.78049,3.77067,3.77067,5630000.0
2007-09-11 15:12:00,3.77604,3.77717,3.76986,3.77392,4140000.0
2007-09-11 15:13:00,3.77879,3.78076,3.76952,3.77851,4890000.0
2007-09-11 15:14:00,3.77416,3.77954,3.76873,3.77696,5630000.0
2007-09-11 15:15:00,3.77555,3.77812,3.7722,3.77796,6390000.0
2007-09-11 15:16:00,3.77439,3.77838,3.77149,3.77619,6750000.0
2007-09-11 15:17:00,3.77693,3.77693,3.76601,3.77111,8640000.0
2007-09-11 15:18:00,3.77709,3.77903,3.76856,3.773,6380000.0
2007-09-11 15:19:00,3.77623,3.77623,3.76712,3.76712,4520000.0
2007-09-11 15:20:00,3.77221,3.77541,3.76307,3.76307,6770000.0
2007-09-11 15:21:00,3.77541,3.77627,3.77007,3.77327,5260000.0
2007-09-11 15:22:00,3.77451,3.77673,3.76622,3.77649,5660000.0
2007-09-11 15:23:00,3.77016,3.77582,3.76419,3.77506,4880000.0
2007-09-11 15:24:00,3.77544,3.77605,3.76914,3.77006,5260000.0
2007-09-11 15:25:00,3.77585,3.77699,3.77149,3.77205,4140000.0
2007-09-11 15:26:00,3.76746,3.77444,3.76138,3.77142,5630000.0
2007-09-11 15:27:00,3.77198,3.77525,3.76454,3.76454,6020000.0
2007-09-11 15:28:00,3.77672,3.77672,3.77068,3.77068,5640000.0
2007-09-11 15:29:00,3.77544,3.77656,3.76743,3.77487,16920000.0
2007-09-11 15:30:00,3.77306,3.77306,3.76563,3.77184,5260000.0
2007-09-11 15:31:00,3.77328,3.77328,3.7664,3.77215,4520000.0
2007-09-11 15:32:00,3.77272,3.77411,3.76569,3.77411,4520000.0
2007-09-11 15:33:00,3.76526,3.77802,3.76526,3.77138,9010000.0
2007-09-11 15:34:00,3.76884,3.77193,3.76193,3.77193,10140000.0
2007-09-11 15:35:00,3.77283,3.77491,3.76349,3.76349,7140000.0
2007-09-11 15:36:00,3.7697,3.77462,3.76699,3.76874,4150000.0
2007-09-11 15:37:00,3.77261,3.77261,3.76682,3.76682,5260000.0
2007-09-11 15:38:00,3.77132,3.77398,3.76582,3.77398,6020000.0
2007-09-11 15:39:00,3.76875,3.77204,3.76606,3.77204,5630000.0
2007-09-11 15:40:00,3.76748,3.77465,3.76214,3.77465,4140000.0
2007-09-11 15:41:00,3.77284,3.77392,3.76809,3.7717,5640000.0
2007-09-11 15:42:00,3.76643,3.77376,3.76629,3.77283,5630000.0
2007-09-11 15:43:00,3.77006,3.77227,3.76762,3.77071,4880000.0
2007-09-11 15:44:00,3.77313,3.77358,3.76719,3.77358,9400000.0
2007-09-11 15:45:00,3.77296,3.77296,3.76051,3.7719,6020000.0
2007-09-11 15:46:00,3.76892,3.77292,3.76704,3.76922,4880000.0
2007-09-11 15:47:00,3.76891,3.77629,3.76855,3.77503,6020000.0
2007-09-11 15:48:00,3.76302,3.77457,3.763,3.77457,3770000.0
2007-09-11 15:49:00,3.77387,3.77387,3.77018,3.77018,4880000.0
2007-09-11 15:50:00,3.77256,3.77256,3.76573,3.76811,6000000.0
2007-09-11 15:51:00,3.77339,3.77339,3.76217,3.76775,4140000.0
2007-09-11 15:52:00,3.76866,3.77433,3.76304,3.76414,4890000.0
2007-09-11 15:53:00,3.76351,3.7728,3.76327,3.76327,4510000.0
2007-09-11 15:54:00,3.76786,3.7716,3.76309,3.77024,4890000.0
2007-09-11 15:55:00,3.77268,3.77376,3.76832,3.77347,5270000.0
2007-09-11 15:56:00,3.7729,3.7729,3.76563,3.76636,4510000.0
2007-09-11 15:57:00,3.77309,3.77309,3.76211,3.76957,6770000.0
2007-09-11 15:58:00,3.76929,3.77361,3.76168,3.76607,7140000.0
2007-09-11 15:59:00,3.7729,3.7729,3.7647,3.76798,4140000.0
2007-09-11 16:00:00,3.77435,3.77498,3.76854,3.77122,8630000.0
2007-09-11 16:01:00,3.7694,3.77351,3.76816,3.76967,5640000.0
2007-09-11 16:02:00,3.76978,3.76991,3.76227,3.76343,5640000.0
2007-09-11 16:03:00,3.76934,3.77203,3.7674,3.7674,4510000.0
2007-09-11 16:04:00,3.76705,3.77226,3.76344,3.76853,4890000.0
2007-09-11 16:05:00,3.76853,3.77389,3.76413,3.77124,7500000.0
2007-09-11 16:06:00,3.76466,3.77314,3.76466,3.76787,6400000.0
2007-09-11 16:07:00,3.77367,3.77482,3.76816,3.7736,3770000.0
2007-09-11 16:08:00,3.7684,3.77467,3.76784,3.77467,4520000.0
2007-09-11 16:09:00,3.77008,3.77472,3.76479,3.77472,6380000.0
2007-09-11 16:10:00,3.76795,3.77348,3.7652,3.77088,5270000.0
2007-09-11 16:11:00,3.77068,3.77485,3.7649,3.77483,6390000.0
2007-09-11 16:12:00,3.7757,3.7757,3.76815,3.76815,6000000.0
2007-09-11 16:13:00,3.76882,3.7742,3.76516,3.76707,7510000.0
2007-09-11 16:14:00,3.77478,3.77478,3.77014,3.77014,4880000.0
2007-09-11 16:15:00,3.76824,3.77569,3.76804,3.77165,4890000.0
2007-09-11 16:16:00,3.77164,3.7733,3.76481,3.77055,7890000.0
2007-09-11 16:17:00,3.7672,3.77423,3.7672,3.7738,3770000.0
2007-09-11 16:18:00,3.77435,3.77528,3.76803,3.77473,6010000.0
2007-09-11 16:19:00,3.76776,3.77522,3.76776,3.77079,4880000.0
2007-09-11 16:20:00,3.77705,3.77705,3.77134,3.77178,4140000.0
2007-09-11 16:21:00,3.77457,3.77457,3.76239,3.77028,4520000.0
2007-09-11 16:22:00,3.77571,3.77571,3.76712,3.77559,5650000.0
2007-09-11 16:23:00,3.7743,3.7743,3.76268,3.77321,7520000.0
2007-09-11 16:24:00,3.7731,3.77508,3.77007,3.77325,5640000.0
2007-09-11 16:25:00,3.77101,3.77639,3.76911,3.77639,5260000.0
2007-09-11 16:26:00,3.77479,3.77554,3.76749,3.77554,6380000.0
2007-09-11 16:27:00,3.77023,3.77438,3.76333,3.77268,7140000.0
2007-09-11 16:28:00,3.77456,3.77456,3.76395,3.76395,4880000.0
2007-09-11 16:29:00,3.7629,3.77396,3.7629,3.77373,6010000.0
2007-09-11 16:30:00,3.77048,3.77433,3.76849,3.76849,11260000.0
2007-09-11 16:31:00,3.77234,3.77321,3.76407,3.76709,7130000.0
2007-09-11 16:32:00,3.77381,3.77399,3.76618,3.77399,5650000.0
2007-09-11 16:33:00,3.77434,3.77434,3.76876,3.77186,4140000.0
2007-09-11 16:34:00,3.77608,3.77608,3.7661,3.77024,5270000.0
2007-09-11 16:35:00,3.77501,3.77501,3.76248,3.76972,4880000.0
2007-09-11 16:36:00,3.77276,3.77565,3.76649,3.77565,3400000.0
2007-09-11 16:37:00,3.77614,3.77635,3.77359,3.77586,6390000.0
2007-09-11 16:38:00,3.77474,3.77484,3.7612,3.77484,7140000.0
2007-09-11 16:39:00,3.77592,3.77592,3.76622,3.76622,4140000.0
2007-09-11 16:40:00,3.7745,3.7745,3.76464,3.76848,3400000.0
2007-09-11 16:41:00,3.77412,3.77549,3.7653,3.7739,4140000.0
2007-09-11 16:42:00,3.76883,3.77605,3.76785,3.77419,3770000.0
2007-09-11 16:43:00,3.77127,3.77402,3.76317,3.76701,6000000.0
2007-09-11 16:44:00,3.77306,3.77583,3.76729,3.77057,4150000.0
2007-09-11 16:45:00,3.77313,3.77474,3.76279,3.77055,11640000.0
2007-09-11 16:46:00,3.7726,3.77292,3.76776,3.77029,6010000.0
2007-09-11 16:47:00,3.77231,3.77282,3.76062,3.76946,7510000.0
2007-09-11 16:48:00,3.77273,3.77273,3.7606,3.77175,7510000.0
2007-09-11 16:49:00,3.76989,3.7734,3.76334,3.7649,5640000.0
2007-09-11 16:51:00,3.76681,3.77063,3.76111,3.77063,6020000.0
2007-09-11 16:52:00,3.76223,3.77192,3.76223,3.76274,4890000.0
2007-09-11 16:53:00,3.77074,3.77505,3.76395,3.77163,6390000.0
2007-09-11 16:54:00,3.77091,3.77097,3.75812,3.76518,6390000.0
2007-09-11 16:55:00,3.76533,3.77118,3.7614,3.76663,4140000.0
2007-09-11 16:56:00,3.76814,3.77247,3.76448,3.7674,6760000.0
2007-09-11 16:57:00,3.76,3.77155,3.76,3.76142,5280000.0
2007-09-11 16:58:00,3.77173,3.77173,3.76556,3.77059,4890000.0
2007-09-11 16:59:00,3.76275,3.77249,3.76184,3.7667,12410000.0
2007-09-11 17:00:00,3.77218,3.77218,3.76168,3.77193,6380000.0
2007-09-11 17:01:00,3.77275,3.77276,3.76551,3.77144,4140000.0
2007-09-11 17:02:00,3.77247,3.77247,3.76282,3.76643,5270000.0
2007-09-11 17:03:00,3.76537,3.76921,3.75935,3.76835,7510000.0
2007-09-11 17:04:00,3.77276,3.77276,3.76675,3.7717,5660000.0
2007-09-11 17:05:00,3.77203,3.77203,3.76186,3.76806,4890000.0
2007-09-11 17:06:00,3.77074,3.77187,3.76107,3.76318,5640000.0
2007-09-11 17:07:00,3.77248,3.77248,3.76651,3.77241,5630000.0
2007-09-11 17:08:00,3.77144,3.77412,3.75981,3.76841,5630000.0
2007-09-11 17:09:00,3.77169,3.77221,3.76371,3.77221,6030000.0
2007-09-11 17:10:00,3.76703,3.7724,3.76564,3.76826,7140000.0
2007-09-11 17:11:00,3.76712,3.77175,3.76107,3.77175,5650000.0
2007-09-11 17:12:00,3.77343,3.77343,3.76762,3.76763,4510000.0
2007-09-11 17:13:00,3.77113,3.77222,3.76249,3.77222,4880000.0
2007-09-11 17:14:00,3.77215,3.77375,3.76464,3.77294,6010000.0
2007-09-11 17:15:00,3.77149,3.77388,3.76752,3.76842,6010000.0
2007-09-11 17:16:00,3.76481,3.7709,3.76126,3.76732,5650000.0
2007-09-11 17:17:00,3.76631,3.7728,3.76363,3.7676,6010000.0
2007-09-11 17:18:00,3.77054,3.77054,3.76065,3.76805,3780000.0
2007-09-11 17:19:00,3.77106,3.77156,3.76019,3.77156,6380000.0
2007-09-11 17:20:00,3.76673,3.77208,3.76481,3.76481,4880000.0
2007-09-11 17:21:00,3.76865,3.76905,3.76546,3.76727,6380000.0
2007-09-11 17:22:00,3.77135,3.77145,3.76539,3.77084,7140000.0
2007-09-11 17:23:00,3.76839,3.77262,3.76448,3.76975,6010000.0
2007-09-11 17:24:00,3.76665,3.77224,3.7658,3.76745,6000000.0
2007-09-11 17:25:00,3.76114,3.76883,3.75786,3.76696,7880000.0
2007-09-11 17:26:00,3.76905,3.77001,3.76081,3.7663,4890000.0
2007-09-11 17:27:00,3.77093,3.77093,3.76122,3.76934,4520000.0
2007-09-11 17:28:00,3.77161,3.77427,3.76192,3.77284,9390000.0
2007-09-11 17:29:00,3.77023,3.77119,3.76278,3.77119,7140000.0
2007-09-11 17:30:00,3.77044,3.77173,3.76084,3.7676,17280000.0
2007-09-11 17:31:00,3.76593,3.77034,3.76336,3.76403,4510000.0
2007-09-11 17:32:00,3.76811,3.7711,3.7608,3.76913,5630000.0
2007-09-11 17:33:00,3.76633,3.77361,3.76567,3.76887,6020000.0
2007-09-11 17:34:00,3.76267,3.76757,3.76196,3.76196,5630000.0
2007-09-11 17:35:00,3.77273,3.77273,3.76172,3.77212,6770000.0
2007-09-11 17:36:00,3.77081,3.77355,3.76371,3.76371,4880000.0
2007-09-11 17:37:00,3.76976,3.77176,3.76349,3.77162,5640000.0
2007-09-11 17:38:00,3.77352,3.77352,3.76254,3.76693,9410000.0
2007-09-11 17:39:00,3.76891,3.77375,3.7639,3.77375,8280000.0
2007-09-11 17:40:00,3.77132,3.77443,3.7639,3.77298,6020000.0
2007-09-11 17:41:00,3.76542,3.77226,3.76108,3.76638,4880000.0
2007-09-11 17:42:00,3.76891,3.77166,3.76429,3.76645,5630000.0
2007-09-11 17:43:00,3.77217,3.77397,3.76704,3.77397,4140000.0
2007-09-11 17:44:00,3.77249,3.77304,3.76613,3.77206,6760000.0
2007-09-11 17:45:00,3.7694,3.77462,3.76315,3.76929,12780000.0
2007-09-11 17:46:00,3.76638,3.7723,3.76575,3.77117,6010000.0
2007-09-11 17:47:00,3.76958,3.77343,3.765,3.77131,7130000.0
2007-09-11 17:48:00,3.77181,3.77328,3.76218,3.77173,10890000.0
2007-09-11 17:49:00,3.76967,3.77173,3.76226,3.76324,6770000.0
2007-09-11 17:50:00,3.7726,3.77809,3.76219,3.77437,7140000.0
2007-09-11 17:51:00,3.76852,3.76857,3.76322,3.76757,8270000.0
2007-09-11 17:52:00,3.76597,3.77741,3.76456,3.7734,5630000.0
2007-09-11 17:53:00,3.77225,3.77225,3.76145,3.77155,5260000.0
2007-09-11 17:54:00,3.76784,3.77244,3.76613,3.77244,5260000.0
2007-09-11 17:55:00,3.76794,3.77425,3.76594,3.77174,7510000.0
2007-09-11 17:56:00,3.76705,3.77342,3.76218,3.76648,9780000.0
2007-09-11 17:57:00,3.77127,3.77196,3.76131,3.77196,6770000.0
2007-09-11 17:58:00,3.77076,3.77211,3.7656,3.76832,4140000.0
2007-09-11 17:59:00,3.76925,3.77229,3.76351,3.77166,5260000.0
2007-09-11 18:00:00,3.773,3.773,3.76046,3.77227,10910000.0
2007-09-11 18:01:00,3.77131,3.77278,3.76216,3.77168,6020000.0
2007-09-11 18:02:00,3.76602,3.77303,3.76602,3.77158,4140000.0
2007-09-11 18:03:00,3.76647,3.77484,3.76438,3.77234,6380000.0
2007-09-11 18:04:00,3.7636,3.77276,3.7636,3.77271,4880000.0
2007-09-11 18:05:00,3.77116,3.77116,3.76177,3.76833,4140000.0
2007-09-11 18:06:00,3.76522,3.77739,3.76522,3.77116,6410000.0
2007-09-11 18:07:00,3.77302,3.77483,3.76896,3.7694,6010000.0
2007-09-11 18:08:00,3.76997,3.77321,3.76778,3.77178,4510000.0
2007-09-11 18:09:00,3.7723,3.7723,3.75856,3.76114,6020000.0
2007-09-11 18:10:00,3.77113,3.77348,3.76462,3.76462,4880000.0
2007-09-11 18:11:00,3.77274,3.77274,3.76643,3.77211,5260000.0
2007-09-11 18:12:00,3.77248,3.77406,3.76468,3.77406,6760000.0
2007-09-11 18:13:00,3.77282,3.77287,3.76162,3.77287,8640000.0
2007-09-11 18:14:00,3.7723,3.77308,3.76306,3.77308,5250000.0
2007-09-11 18:15:00,3.77296,3.77296,3.76554,3.77223,11650000.0
2007-09-11 18:16:00,3.76835,3.77145,3.76226,3.76877,3770000.0
2007-09-11 18:17:00,3.76911,3.77545,3.76764,3.76843,7130000.0
2007-09-11 18:18:00,3.76886,3.77604,3.76374,3.77059,5640000.0
2007-09-11 18:19:00,3.76686,3.78162,3.76686,3.77435,6400000.0
2007-09-11 18:20:00,3.77272,3.77508,3.76361,3.77344,6390000.0
2007-09-11 18:21:00,3.77345,3.7739,3.76756,3.773,5250000.0
2007-09-11 18:22:00,3.77427,3.77443,3.76999,3.77282,4140000.0
2007-09-11 18:23:00,3.77318,3.777,3.76601,3.76601,7520000.0
2007-09-11 18:24:00,3.77218,3.77319,3.76722,3.77177,5260000.0
2007-09-11 18:25:00,3.77043,3.77414,3.76872,3.76942,7130000.0
2007-09-11 18:26:00,3.77217,3.77227,3.76303,3.77227,5640000.0
2007-09-11 18:27:00,3.77421,3.77439,3.76772,3.76772,4140000.0
2007-09-11 18:28:00,3.76948,3.77459,3.7686,3.77295,4890000.0
2007-09-11 18:29:00,3.77259,3.77478,3.76868,3.76912,6020000.0
2007-09-11 18:30:00,3.76457,3.77392,3.76419,3.77075,12410000.0
2007-09-11 18:31:00,3.77268,3.77268,3.76033,3.76764,9030000.0
2007-09-11 18:32:00,3.77332,3.77508,3.76765,3.76798,3770000.0
2007-09-11 18:33:00,3.77328,3.7741,3.76176,3.77162,8640000.0
2007-09-11 18:34:00,3.77268,3.77584,3.76488,3.77097,6770000.0
2007-09-11 18:35:00,3.77324,3.77422,3.76458,3.77257,5270000.0
2007-09-11 18:36:00,3.77387,3.77387,3.76549,3.7672,6770000.0
2007-09-11 18:37:00,3.77109,3.77263,3.76037,3.76992,9030000.0
2007-09-11 18:38:00,3.76944,3.77312,3.76324,3.76324,6390000.0
2007-09-11 18:39:00,3.77322,3.77568,3.76806,3.7726,6770000.0
2007-09-11 18:40:00,3.77203,3.77203,3.76201,3.7668,5260000.0
2007-09-11 18:42:00,3.76238,3.77383,3.76238,3.77219,5250000.0
2007-09-11 18:43:00,3.76832,3.77407,3.76832,3.77365,6760000.0
2007-09-11 18:45:00,3.77335,3.77667,3.76411,3.76876,15410000.0
2007-09-11 18:46:00,3.77317,3.77317,3.76334,3.77177,10880000.0
2007-09-11 18:47:00,3.76784,3.77207,3.76645,3.77073,6770000.0
2007-09-11 18:48:00,3.76771,3.77229,3.76117,3.77229,11260000.0
2007-09-11 18:49:00,3.77249,3.77294,3.76688,3.76778,8250000.0
2007-09-11 18:50:00,3.76856,3.7721,3.76581,3.76658,5260000.0
2007-09-11 18:51:00,3.76896,3.77282,3.76666,3.76666,6020000.0
2007-09-11 18:52:00,3.76995,3.77156,3.76134,3.76164,4140000.0
2007-09-11 18:53:00,3.77213,3.77726,3.76483,3.7689,10160000.0
2007-09-11 18:56:00,3.76688,3.77229,3.76316,3.76678,7510000.0
2007-09-11 18:57:00,3.76743,3.77113,3.76431,3.76894,6380000.0
2007-09-11 18:58:00,3.77154,3.77185,3.76515,3.7666,6770000.0
2007-09-11 18:59:00,3.76747,3.77386,3.76697,3.76713,7140000.0
2007-09-11 19:00:00,3.7603,3.77188,3.7603,3.76702,6000000.0
2007-09-11 19:01:00,3.76779,3.76779,3.75691,3.764,6390000.0
2007-09-11 19:02:00,3.76162,3.76751,3.75692,3.76751,5270000.0
2007-09-11 19:05:00,3.76437,3.76983,3.75947,3.76867,6390000.0
2007-09-11 19:06:00,3.76475,3.76601,3.75564,3.76601,6390000.0
2007-09-11 19:07:00,3.76508,3.7712,3.76441,3.76602,5250000.0
2007-09-11 19:08:00,3.76711,3.76711,3.75833,3.75995,3400000.0
2007-09-11 19:09:00,3.75989,3.77203,3.75989,3.7667,6030000.0
2007-09-11 19:10:00,3.76749,3.76824,3.7589,3.7627,4890000.0
2007-09-11 19:11:00,3.76052,3.77164,3.76052,3.76847,6400000.0
2007-09-11 19:12:00,3.76774,3.76774,3.75706,3.76276,7510000.0
2007-09-11 19:13:00,3.76247,3.76726,3.75771,3.76254,4530000.0
2007-09-11 19:14:00,3.76811,3.76843,3.75898,3.7679,6770000.0
2007-09-11 19:15:00,3.77131,3.77131,3.75929,3.76389,10150000.0
2007-09-11 19:16:00,3.76758,3.76914,3.76311,3.76707,6390000.0
2007-09-11 19:17:00,3.76806,3.76813,3.7609,3.76802,6400000.0
2007-09-11 19:18:00,3.7684,3.76998,3.76077,3.76408,3400000.0
2007-09-11 19:19:00,3.77044,3.77326,3.76109,3.76109,4510000.0
2007-09-11 19:20:00,3.7638,3.76785,3.75996,3.76785,4880000.0
2007-09-11 19:21:00,3.76739,3.76739,3.7592,3.76736,6030000.0
2007-09-11 19:22:00,3.76242,3.76724,3.75534,3.76571,7510000.0
2007-09-11 19:23:00,3.76863,3.76863,3.75902,3.75902,4900000.0
2007-09-11 19:24:00,3.76726,3.76896,3.76163,3.76877,5640000.0
2007-09-11 19:25:00,3.7602,3.77129,3.7602,3.76779,7510000.0
2007-09-11 19:26:00,3.76309,3.77004,3.75811,3.76373,7130000.0
2007-09-11 19:27:00,3.76696,3.76978,3.7586,3.76353,7510000.0
2007-09-11 19:28:00,3.76382,3.76704,3.76082,3.76587,6770000.0
2007-09-11 19:29:00,3.76424,3.76717,3.76263,3.76272,4880000.0
2007-09-11 19:30:00,3.7706,3.7706,3.76508,3.76729,4140000.0
2007-09-11 19:31:00,3.75787,3.76629,3.75787,3.76259,4890000.0
2007-09-11 19:32:00,3.76833,3.76833,3.76298,3.76298,5260000.0
2007-09-11 19:33:00,3.76499,3.76955,3.76317,3.76506,6390000.0
2007-09-11 19:34:00,3.76226,3.76694,3.75682,3.76694,5650000.0
2007-09-11 19:35:00,3.76856,3.76856,3.76161,3.76597,4140000.0
2007-09-11 19:36:00,3.76835,3.77093,3.75904,3.76961,5270000.0
2007-09-11 19:38:00,3.7667,3.769,3.76493,3.76493,5640000.0
2007-09-11 19:39:00,3.76776,3.76776,3.75543,3.76227,6760000.0
2007-09-11 19:40:00,3.75907,3.76891,3.75907,3.76344,6010000.0
2007-09-11 19:41:00,3.76681,3.76681,3.75649,3.76623,4520000.0
2007-09-11 19:42:00,3.76199,3.76931,3.76199,3.76931,4890000.0
2007-09-11 19:43:00,3.76726,3.76786,3.76313,3.76313,4140000.0
2007-09-11 19:44:00,3.76852,3.76852,3.76388,3.7672,7130000.0
2007-09-11 19:45:00,3.76436,3.76907,3.76436,3.76731,5250000.0
2007-09-11 19:46:00,3.76702,3.7673,3.76204,3.76204,5640000.0
2007-09-11 19:47:00,3.76245,3.76728,3.75646,3.7609,6010000.0
2007-09-11 19:48:00,3.76462,3.77069,3.76462,3.76868,3770000.0
2007-09-11 19:49:00,3.76798,3.76802,3.75862,3.76802,3770000.0
2007-09-11 19:50:00,3.76271,3.77186,3.76271,3.76756,4890000.0
2007-09-11 19:51:00,3.76846,3.76846,3.75848,3.76644,4890000.0
2007-09-11 19:52:00,3.76519,3.76519,3.75765,3.76305,5250000.0
2007-09-11 19:53:00,3.76355,3.76863,3.75742,3.75742,4510000.0
2007-09-11 19:55:00,3.76642,3.76642,3.76127,3.76245,6380000.0
2007-09-11 19:56:00,3.76395,3.76888,3.75914,3.75948,7510000.0
2007-09-11 19:57:00,3.76815,3.76815,3.75808,3.75838,4890000.0
2007-09-11 19:58:00,3.7672,3.76874,3.75991,3.76874,6020000.0
2007-09-11 19:59:00,3.76534,3.76772,3.75858,3.75858,4890000.0
2007-09-11 20:00:00,3.77156,3.77156,3.75899,3.75899,6390000.0
2007-09-11 20:01:00,3.76304,3.76834,3.7587,3.76827,6390000.0
2007-09-11 20:02:00,3.76622,3.76859,3.76376,3.76748,5260000.0
2007-09-11 20:03:00,3.75976,3.76576,3.75656,3.76576,5640000.0
2007-09-11 20:04:00,3.76535,3.76857,3.76313,3.76324,4880000.0
2007-09-11 20:05:00,3.76802,3.76895,3.7595,3.76079,4890000.0
2007-09-11 20:06:00,3.76767,3.76918,3.75939,3.75939,6010000.0
2007-09-11 20:07:00,3.7647,3.76717,3.75812,3.76717,4150000.0
2007-09-11 20:08:00,3.76681,3.76945,3.76063,3.76076,5640000.0
2007-09-11 20:09:00,3.76492,3.7688,3.76285,3.7688,4510000.0
2007-09-11 20:10:00,3.76575,3.76724,3.75609,3.76724,4520000.0
2007-09-11 20:11:00,3.75786,3.7666,3.75786,3.76583,4140000.0
2007-09-11 20:12:00,3.76651,3.76651,3.75433,3.75887,5260000.0
2007-09-11 20:13:00,3.76185,3.76793,3.75896,3.76273,4880000.0
2007-09-11 20:14:00,3.76457,3.76457,3.75239,3.756,12020000.0
2007-09-11 20:15:00,3.76964,3.76964,3.76511,3.76538,5260000.0
2007-09-11 20:16:00,3.76607,3.76829,3.76191,3.76754,4890000.0
2007-09-11 20:17:00,3.76517,3.76698,3.75727,3.75754,6400000.0
2007-09-11 20:18:00,3.75813,3.76925,3.75708,3.76909,7520000.0
2007-09-11 20:20:00,3.76713,3.76713,3.76092,3.76537,4500000.0
2007-09-11 20:21:00,3.76271,3.76879,3.75844,3.75844,6750000.0
2007-09-11 20:23:00,3.76765,3.7677,3.75758,3.76666,4520000.0
2007-09-11 20:24:00,3.76577,3.76577,3.75734,3.76244,3400000.0
2007-09-11 20:26:00,3.76271,3.76652,3.75647,3.7612,3770000.0
2007-09-11 20:27:00,3.75955,3.76698,3.75691,3.76651,5260000.0
2007-09-11 20:28:00,3.76274,3.76752,3.75867,3.76683,5250000.0
2007-09-11 20:29:00,3.76701,3.76701,3.7556,3.76595,4130000.0
2007-09-11 20:30:00,3.7671,3.76994,3.76114,3.76676,5630000.0
2007-09-11 20:31:00,3.76759,3.76852,3.7567,3.76785,6030000.0
2007-09-11 20:32:00,3.76799,3.76997,3.75872,3.76997,6380000.0
2007-09-11 20:33:00,3.75696,3.76829,3.75534,3.76162,7500000.0
2007-09-11 20:34:00,3.76609,3.76682,3.75771,3.76682,6000000.0
2007-09-11 20:35:00,3.75783,3.76667,3.75783,3.76667,3010000.0
2007-09-11 20:36:00,3.7626,3.76815,3.76218,3.76555,4880000.0
2007-09-11 20:37:00,3.76497,3.76538,3.76497,3.76538,1500000.0
2007-09-11 20:39:00,3.76366,3.76743,3.75878,3.76667,5260000.0
2007-09-11 20:40:00,3.76222,3.76721,3.76222,3.76721,2640000.0
2007-09-11 20:41:00,3.75947,3.76531,3.75947,3.76486,3780000.0
2007-09-11 20:42:00,3.76222,3.76757,3.75812,3.76317,4510000.0
2007-09-11 20:43:00,3.76421,3.76587,3.75612,3.76563,4900000.0
2007-09-11 20:44:00,3.76285,3.76835,3.7572,3.76835,4510000.0
2007-09-11 20:45:00,3.76183,3.76183,3.76183,3.76183,1130000.0
2007-09-11 20:47:00,3.76156,3.76631,3.76082,3.76446,6000000.0
2007-09-11 20:49:00,3.76299,3.76621,3.75511,3.7636,4510000.0
2007-09-11 20:50:00,3.76699,3.76699,3.76087,3.7663,5630000.0
2007-09-11 20:51:00,3.76685,3.76685,3.75489,3.75944,5630000.0
2007-09-11 20:53:00,3.7667,3.76851,3.7594,3.76333,5270000.0
2007-09-11 20:54:00,3.76273,3.76759,3.76213,3.76759,5250000.0
2007-09-11 20:55:00,3.76301,3.76897,3.75952,3.76295,5260000.0
2007-09-11 20:56:00,3.7664,3.76858,3.7601,3.768,4880000.0
2007-09-11 20:57:00,3.76817,3.76817,3.75878,3.76249,4890000.0
2007-09-11 20:58:00,3.76384,3.76859,3.76384,3.7677,2270000.0
2007-09-11 20:59:00,3.76759,3.76759,3.75781,3.76388,8270000.0
2007-09-11 21:00:00,3.76694,3.76986,3.75957,3.76254,8270000.0
2007-09-11 21:01:00,3.76176,3.7672,3.75765,3.75765,7520000.0
2007-09-11 21:03:00,3.76203,3.76801,3.76203,3.76244,7500000.0
2007-09-11 21:04:00,3.76784,3.77136,3.7597,3.7597,3750000.0
2007-09-11 21:06:00,3.76748,3.76748,3.75776,3.75776,6000000.0
2007-09-11 21:09:00,3.76737,3.76757,3.75656,3.76757,3770000.0
2007-09-11 21:10:00,3.76367,3.76742,3.76234,3.76742,4140000.0
2007-09-11 21:11:00,3.76677,3.76677,3.76127,3.76477,3380000.0
2007-09-11 21:13:00,3.75619,3.76516,3.75619,3.7607,4150000.0
2007-09-11 21:14:00,3.76393,3.77226,3.75927,3.7687,10140000.0
2007-09-11 21:15:00,3.76527,3.77149,3.7645,3.76681,5660000.0
2007-09-11 21:17:00,3.76176,3.76831,3.75829,3.76202,5270000.0
2007-09-11 21:18:00,3.76094,3.76733,3.76044,3.76733,4890000.0
2007-09-11 21:19:00,3.76538,3.77023,3.75845,3.75845,5260000.0
2007-09-11 21:20:00,3.76607,3.76607,3.75578,3.76035,7910000.0
2007-09-11 21:21:00,3.76637,3.76637,3.75657,3.76509,7510000.0
2007-09-11 21:22:00,3.75834,3.7697,3.75834,3.76817,3760000.0
2007-09-11 21:23:00,3.76433,3.76599,3.76009,3.76185,5640000.0
2007-09-11 21:24:00,3.7626,3.76759,3.75926,3.76759,3760000.0
2007-09-11 21:25:00,3.76139,3.76697,3.76068,3.76695,5630000.0
2007-09-11 21:26:00,3.76539,3.76818,3.75811,3.76818,5640000.0
2007-09-11 21:27:00,3.7612,3.76908,3.7612,3.76319,4130000.0
2007-09-11 21:28:00,3.76065,3.76712,3.7601,3.76012,3760000.0
2007-09-11 21:29:00,3.76268,3.76872,3.75898,3.76872,8650000.0
2007-09-11 21:30:00,3.76228,3.77023,3.76087,3.76087,5640000.0
2007-09-11 21:31:00,3.76088,3.76942,3.75761,3.75779,6770000.0
2007-09-11 21:32:00,3.76084,3.76663,3.76084,3.76094,5260000.0
2007-09-11 21:33:00,3.76224,3.76663,3.75774,3.76663,7530000.0
2007-09-11 21:35:00,3.76683,3.77055,3.75957,3.75957,4880000.0
2007-09-11 21:39:00,3.76649,3.76728,3.75785,3.75795,5650000.0
2007-09-11 21:40:00,3.76597,3.76661,3.75792,3.76616,3390000.0
2007-09-11 21:44:00,3.76717,3.76717,3.75755,3.75755,8630000.0
2007-09-11 21:45:00,3.76517,3.7684,3.75773,3.7666,6000000.0
2007-09-11 21:47:00,3.76205,3.7661,3.75724,3.75724,4890000.0
2007-09-11 21:50:00,3.76571,3.76653,3.76571,3.7659,3000000.0
2007-09-11 21:51:00,3.76347,3.76595,3.75489,3.76595,8250000.0
2007-09-11 21:53:00,3.76214,3.76749,3.76214,3.76749,3010000.0
2007-09-11 21:54:00,3.76716,3.76757,3.76071,3.76679,7510000.0
2007-09-11 21:55:00,3.76574,3.76693,3.75679,3.76693,6010000.0
2007-09-11 21:56:00,3.76689,3.76767,3.75801,3.7669,6020000.0
2007-09-11 21:57:00,3.76689,3.76702,3.75706,3.76702,4880000.0
2007-09-11 21:58:00,3.76599,3.76677,3.75783,3.76213,4140000.0
2007-09-11 21:59:00,3.76565,3.76572,3.75943,3.76192,4510000.0
2007-09-11 22:00:00,3.7634,3.76973,3.76008,3.76362,4510000.0
2007-09-11 22:02:00,3.76133,3.76786,3.76133,3.76387,5640000.0
2007-09-11 22:03:00,3.76847,3.77042,3.75949,3.75949,4890000.0
2007-09-11 22:05:00,3.76643,3.76782,3.75771,3.76609,4510000.0
2007-09-11 22:06:00,3.76662,3.76662,3.75911,3.76148,3400000.0
2007-09-11 22:08:00,3.7673,3.76805,3.759,3.75902,5270000.0
2007-09-11 22:09:00,3.76381,3.76753,3.76295,3.76753,2270000.0
2007-09-11 22:10:00,3.7666,3.76745,3.7625,3.76745,4510000.0
2007-09-11 22:11:00,3.76261,3.76925,3.75724,3.76466,4890000.0
2007-09-11 22:13:00,3.76972,3.77255,3.76073,3.76073,4520000.0
2007-09-11 22:14:00,3.75862,3.76802,3.75862,3.76802,6010000.0
2007-09-11 22:15:00,3.76188,3.76963,3.76188,3.76943,4130000.0
2007-09-11 22:16:00,3.76262,3.76927,3.76262,3.7665,4520000.0
2007-09-11 22:17:00,3.76843,3.76865,3.75885,3.76724,6760000.0
2007-09-11 22:18:00,3.76799,3.76943,3.75983,3.76814,3380000.0
2007-09-11 22:19:00,3.7588,3.7686,3.7588,3.76835,6770000.0
2007-09-11 22:20:00,3.76875,3.76875,3.75956,3.76697,4510000.0
2007-09-11 22:21:00,3.76796,3.76834,3.75872,3.75872,6390000.0
2007-09-11 22:22:00,3.76633,3.76735,3.75734,3.76668,8270000.0
2007-09-11 22:23:00,3.76741,3.76831,3.76583,3.76583,4880000.0
2007-09-11 22:24:00,3.76688,3.76759,3.76146,3.76752,3760000.0
2007-09-11 22:25:00,3.76796,3.76832,3.75908,3.76832,4890000.0
2007-09-11 22:26:00,3.75865,3.76809,3.75849,3.76809,4510000.0
2007-09-11 22:27:00,3.76077,3.76752,3.75693,3.76216,5260000.0
2007-09-11 22:29:00,3.76467,3.7686,3.7633,3.7633,4890000.0
2007-09-11 22:30:00,3.76864,3.77144,3.76311,3.76508,6390000.0
2007-09-11 22:31:00,3.76768,3.76896,3.76585,3.76603,3010000.0
2007-09-11 22:32:00,3.76839,3.76839,3.76839,3.76839,1130000.0
2007-09-11 22:37:00,3.76807,3.76987,3.76526,3.76597,6380000.0
2007-09-11 22:38:00,3.76356,3.77078,3.76322,3.76368,9770000.0
2007-09-11 22:40:00,3.76451,3.76896,3.76451,3.76896,1500000.0
2007-09-11 22:41:00,3.76449,3.77152,3.76445,3.76445,10140000.0
2007-09-11 22:45:00,3.76342,3.773,3.76323,3.77282,6760000.0
2007-09-11 22:50:00,3.76387,3.76909,3.76023,3.76414,4510000.0
2007-09-11 22:51:00,3.76497,3.77102,3.76109,3.76524,6760000.0
2007-09-11 22:52:00,3.76839,3.76925,3.76798,3.76798,1880000.0
2007-09-11 22:55:00,3.76348,3.76897,3.76348,3.76362,9400000.0
2007-09-11 22:57:00,3.76765,3.76937,3.75856,3.76916,6380000.0
2007-09-11 22:58:00,3.7585,3.76784,3.7585,3.76784,4520000.0
2007-09-11 22:59:00,3.75949,3.76977,3.75949,3.76079,8270000.0
2007-09-11 23:00:00,3.76453,3.76973,3.75984,3.76837,3750000.0
2007-09-11 23:01:00,3.75955,3.76858,3.75955,3.76772,3010000.0
2007-09-11 23:02:00,3.75727,3.76671,3.75614,3.76671,4130000.0
2007-09-11 23:03:00,3.76996,3.7725,3.7631,3.7631,6400000.0
2007-09-11 23:07:00,3.76856,3.76856,3.75837,3.76827,4890000.0
2007-09-11 23:08:00,3.76821,3.76894,3.76821,3.76894,1880000.0
2007-09-11 23:09:00,3.76851,3.76851,3.76308,3.76308,1880000.0
2007-09-11 23:10:00,3.76733,3.76827,3.75891,3.7658,6400000.0
2007-09-11 23:11:00,3.76815,3.76815,3.76095,3.76237,5270000.0
2007-09-11 23:12:00,3.76771,3.76861,3.75886,3.76467,4510000.0
2007-09-11 23:13:00,3.76167,3.76808,3.76167,3.76613,2270000.0
2007-09-11 23:14:00,3.76682,3.76867,3.75711,3.76867,8290000.0
2007-09-11 23:15:00,3.76935,3.76935,3.76935,3.76935,1130000.0
2007-09-11 23:16:00,3.76675,3.76675,3.76408,3.76408,1130000.0
2007-09-11 23:18:00,3.76822,3.76822,3.76415,3.76415,1880000.0
2007-09-11 23:19:00,3.76347,3.7694,3.76298,3.76335,9770000.0
2007-09-11 23:20:00,3.76873,3.76919,3.7598,3.7674,5260000.0
2007-09-11 23:21:00,3.76122,3.77326,3.76122,3.76976,4140000.0
2007-09-11 23:22:00,3.76396,3.77049,3.76014,3.76389,7890000.0
2007-09-11 23:23:00,3.76437,3.77034,3.76088,3.76517,4520000.0
2007-09-11 23:24:00,3.76638,3.76744,3.75583,3.76266,6000000.0
2007-09-11 23:25:00,3.76017,3.77135,3.76017,3.76851,6020000.0
2007-09-11 23:26:00,3.76463,3.77081,3.76463,3.7692,4880000.0
2007-09-11 23:29:00,3.76643,3.76896,3.76203,3.7674,9750000.0
2007-09-11 23:30:00,3.76995,3.76995,3.76247,3.76548,4500000.0
2007-09-11 23:32:00,3.76915,3.76915,3.76378,3.76378,5270000.0
2007-09-11 23:33:00,3.76528,3.76528,3.76155,3.7634,4500000.0
2007-09-11 23:34:00,3.7685,3.7685,3.76267,3.76843,5640000.0
2007-09-11 23:35:00,3.76892,3.76892,3.76536,3.76536,1500000.0
2007-09-11 23:36:00,3.76693,3.76919,3.75775,3.76919,9780000.0
2007-09-11 23:37:00,3.76473,3.76473,3.76393,3.76393,1130000.0
2007-09-11 23:39:00,3.76911,3.76911,3.76265,3.76265,760000.0
2007-09-11 23:42:00,3.76313,3.76912,3.76308,3.76811,5640000.0
2007-09-11 23:43:00,3.76938,3.76938,3.76394,3.76777,6010000.0
2007-09-11 23:44:00,3.76535,3.77071,3.76501,3.76501,5630000.0
2007-09-11 23:45:00,3.76871,3.77169,3.76453,3.76916,7130000.0
2007-09-11 23:47:00,3.76449,3.77059,3.76008,3.76755,5260000.0
2007-09-11 23:48:00,3.76863,3.76865,3.75886,3.76829,6760000.0
2007-09-11 23:49:00,3.76881,3.76881,3.76879,3.76879,760000.0
2007-09-11 23:50:00,3.76907,3.76907,3.7638,3.76895,3380000.0
2007-09-11 23:53:00,3.76816,3.76816,3.76324,3.76324,1880000.0
2007-09-11 23:54:00,3.76359,3.7692,3.76263,3.76336,9770000.0
2007-09-11 23:55:00,3.76868,3.76895,3.75954,3.76742,5630000.0
2007-09-11 23:56:00,3.76062,3.77121,3.76062,3.76918,3770000.0
2007-09-11 23:58:00,3.7646,3.77028,3.7646,3.76812,3380000.0
2007-09-11 23:59:00,3.7689,3.76922,3.75959,3.76751,5270000.0
2007-09-12 00:00:00,3.7713,3.7713,3.75812,3.75812,3380000.0
2007-09-12 00:01:00,3.76443,3.76443,3.76212,3.76212,1500000.0
2007-09-12 00:02:00,3.76382,3.76908,3.76245,3.76822,4890000.0
2007-09-12 00:03:00,3.76772,3.76935,3.76083,3.76935,3390000.0
2007-09-12 00:04:00,3.76836,3.76836,3.75973,3.76126,6770000.0
2007-09-12 00:05:00,3.7675,3.76885,3.75904,3.76487,6770000.0
2007-09-12 00:06:00,3.76891,3.77102,3.7599,3.76159,6030000.0
2007-09-12 00:07:00,3.7635,3.76869,3.7632,3.76869,4140000.0
2007-09-12 00:08:00,3.76918,3.76958,3.76084,3.76887,4140000.0
2007-09-12 00:09:00,3.76909,3.7691,3.7638,3.76826,4140000.0
2007-09-12 00:10:00,3.76593,3.76986,3.75828,3.75828,7140000.0
2007-09-12 00:11:00,3.76392,3.76962,3.75817,3.76016,5260000.0
2007-09-12 00:12:00,3.76195,3.76859,3.75824,3.76859,3770000.0
2007-09-12 00:13:00,3.76357,3.76775,3.75959,3.76775,3780000.0
2007-09-12 00:14:00,3.75934,3.76768,3.75747,3.76277,6760000.0
2007-09-12 00:15:00,3.76952,3.76952,3.76056,3.76497,5270000.0
2007-09-12 00:16:00,3.76237,3.76817,3.75804,3.76817,4140000.0
2007-09-12 00:17:00,3.76717,3.76727,3.76135,3.76322,6400000.0
2007-09-12 00:18:00,3.75759,3.76599,3.75759,3.76599,3400000.0
2007-09-12 00:20:00,3.76775,3.76887,3.76361,3.7674,5250000.0
2007-09-12 00:24:00,3.76476,3.76476,3.76476,3.76476,750000.0
2007-09-12 00:25:00,3.76351,3.76908,3.76351,3.76365,9400000.0
2007-09-12 00:27:00,3.76464,3.76464,3.76215,3.76381,1890000.0
2007-09-12 00:28:00,3.76914,3.76914,3.75968,3.76897,5650000.0
2007-09-12 00:29:00,3.76788,3.76788,3.75639,3.75891,12790000.0
2007-09-12 00:30:00,3.76252,3.76252,3.76252,3.76252,380000.0
2007-09-12 00:32:00,3.76237,3.7646,3.76237,3.7646,1500000.0
2007-09-12 00:33:00,3.76856,3.76856,3.75777,3.76356,5660000.0
2007-09-12 00:34:00,3.76757,3.76757,3.76119,3.76288,6400000.0
2007-09-12 00:38:00,3.76459,3.77027,3.76459,3.76978,1890000.0
2007-09-12 00:39:00,3.76783,3.77027,3.75968,3.76975,7180000.0
2007-09-12 00:40:00,3.75895,3.76768,3.75895,3.76462,3020000.0
2007-09-12 00:41:00,3.76477,3.77096,3.76414,3.76831,4160000.0
2007-09-12 00:43:00,3.76654,3.76654,3.75729,3.75803,5280000.0
2007-09-12 00:45:00,3.76793,3.76809,3.76309,3.76679,4520000.0
2007-09-12 00:46:00,3.76544,3.76963,3.76081,3.76269,4890000.0
2007-09-12 00:47:00,3.76384,3.76892,3.75952,3.76384,4510000.0
2007-09-12 00:48:00,3.76403,3.76528,3.76403,3.76528,1130000.0
2007-09-12 00:49:00,3.76447,3.76867,3.76447,3.76867,1880000.0
2007-09-12 00:51:00,3.76143,3.77327,3.76143,3.77,6400000.0
2007-09-12 00:52:00,3.76063,3.77118,3.76063,3.76811,4510000.0
2007-09-12 00:53:00,3.76799,3.76851,3.75963,3.75963,2640000.0
2007-09-12 00:54:00,3.76892,3.76892,3.75952,3.76817,4140000.0
2007-09-12 00:56:00,3.76782,3.76897,3.76371,3.76897,2630000.0
2007-09-12 00:57:00,3.76478,3.77023,3.7595,3.76424,4890000.0
2007-09-12 00:58:00,3.75882,3.76873,3.75832,3.76873,4890000.0
2007-09-12 01:00:00,3.76762,3.77109,3.76079,3.76079,6030000.0
2007-09-12 01:01:00,3.7667,3.7694,3.76088,3.76438,4510000.0
2007-09-12 01:02:00,3.76892,3.76892,3.75952,3.76732,4510000.0
2007-09-12 01:03:00,3.76917,3.76917,3.76139,3.76897,4510000.0
2007-09-12 01:04:00,3.76771,3.76957,3.75962,3.76737,7510000.0
2007-09-12 01:06:00,3.76127,3.7737,3.76127,3.77013,8250000.0
2007-09-12 01:07:00,3.76508,3.77181,3.76508,3.77029,4130000.0
2007-09-12 01:09:00,3.76364,3.76992,3.76364,3.76493,6000000.0
2007-09-12 01:13:00,3.76749,3.76769,3.75933,3.76763,3770000.0
2007-09-12 01:14:00,3.75939,3.77062,3.75939,3.76867,3760000.0
2007-09-12 01:15:00,3.76688,3.77032,3.76111,3.76487,5260000.0
2007-09-12 01:16:00,3.7589,3.76803,3.7589,3.75907,4520000.0
2007-09-12 01:17:00,3.76843,3.76843,3.7568,3.76268,3020000.0
2007-09-12 01:19:00,3.7684,3.77086,3.76234,3.76329,4880000.0
2007-09-12 01:20:00,3.76384,3.76817,3.76362,3.76817,4890000.0
2007-09-12 01:23:00,3.76392,3.76981,3.76352,3.76375,9030000.0
2007-09-12 01:25:00,3.7637,3.77005,3.76291,3.76312,9400000.0
2007-09-12 01:27:00,3.76348,3.76967,3.76299,3.76389,9030000.0
2007-09-12 01:28:00,3.76827,3.76827,3.76286,3.76286,1880000.0
2007-09-12 01:29:00,3.76907,3.76907,3.7632,3.76731,4880000.0
2007-09-12 01:30:00,3.76031,3.77173,3.76031,3.76525,8270000.0
2007-09-12 01:31:00,3.75735,3.76739,3.75425,3.76739,5660000.0
2007-09-12 01:32:00,3.76508,3.76938,3.76211,3.76211,5660000.0
2007-09-12 01:33:00,3.76399,3.76889,3.7573,3.76889,6760000.0
2007-09-12 01:34:00,3.76394,3.76858,3.75964,3.7639,4140000.0
2007-09-12 01:35:00,3.7676,3.76862,3.76376,3.76718,4880000.0
2007-09-12 01:36:00,3.7632,3.76813,3.76097,3.76813,3770000.0
2007-09-12 01:37:00,3.76335,3.767,3.75831,3.76592,6760000.0
2007-09-12 01:38:00,3.76108,3.77253,3.76108,3.76715,5280000.0
2007-09-12 01:39:00,3.76738,3.76887,3.76358,3.76877,4140000.0
2007-09-12 01:42:00,3.76717,3.76903,3.76352,3.76362,4910000.0
2007-09-12 01:43:00,3.76297,3.76785,3.75803,3.76667,6030000.0
2007-09-12 01:45:00,3.77057,3.77057,3.76399,3.76807,1900000.0
2007-09-12 01:46:00,3.76253,3.76868,3.76253,3.76796,3770000.0
2007-09-12 01:47:00,3.76856,3.76857,3.76203,3.76857,5640000.0
2007-09-12 01:49:00,3.76469,3.76959,3.76114,3.76743,4520000.0
2007-09-12 01:50:00,3.76689,3.76945,3.75956,3.76772,4520000.0
2007-09-12 01:51:00,3.76634,3.77211,3.76073,3.76073,6030000.0
2007-09-12 01:52:00,3.76826,3.76826,3.76265,3.7671,3400000.0
2007-09-12 01:53:00,3.76373,3.76914,3.75967,3.76913,3390000.0
2007-09-12 01:54:00,3.76747,3.76747,3.76098,3.76713,4140000.0
2007-09-12 01:55:00,3.76929,3.76966,3.76567,3.76916,4140000.0
2007-09-12 01:56:00,3.76473,3.76912,3.75868,3.75868,3770000.0
2007-09-12 01:57:00,3.76411,3.76569,3.75996,3.76569,1140000.0
2007-09-12 01:58:00,3.76771,3.77164,3.76004,3.76997,7550000.0
2007-09-12 02:00:00,3.76706,3.76999,3.76706,3.76999,1130000.0
2007-09-12 02:01:00,3.76332,3.77054,3.76272,3.76372,10510000.0
2007-09-12 02:02:00,3.76812,3.76812,3.75692,3.76611,5630000.0
2007-09-12 02:03:00,3.75863,3.76755,3.75863,3.76722,3770000.0
2007-09-12 02:04:00,3.76382,3.76943,3.75972,3.76382,7890000.0
2007-09-12 02:05:00,3.76329,3.77,3.75946,3.76453,5260000.0
2007-09-12 02:06:00,3.76703,3.76893,3.75751,3.76357,6000000.0
2007-09-12 02:07:00,3.7586,3.76712,3.7586,3.76318,7130000.0
2007-09-12 02:08:00,3.76289,3.76812,3.76289,3.76812,4510000.0
2007-09-12 02:09:00,3.76409,3.76859,3.75917,3.76817,3380000.0
2007-09-12 02:10:00,3.76273,3.76839,3.76052,3.76839,4500000.0
2007-09-12 02:11:00,3.76762,3.76928,3.75968,3.75968,5260000.0
2007-09-12 02:12:00,3.76471,3.76848,3.76276,3.76848,3380000.0
2007-09-12 02:13:00,3.758,3.76747,3.7562,3.76747,10880000.0
2007-09-12 02:14:00,3.76884,3.76935,3.76351,3.76905,13890000.0
2007-09-12 02:15:00,3.76864,3.77272,3.76636,3.76636,6760000.0
2007-09-12 02:16:00,3.76759,3.76882,3.76374,3.76374,3010000.0
2007-09-12 02:17:00,3.7688,3.7688,3.76099,3.76688,6770000.0
2007-09-12 02:20:00,3.76328,3.77195,3.75981,3.76884,5270000.0
2007-09-12 02:21:00,3.76079,3.77131,3.76079,3.76511,3010000.0
2007-09-12 02:28:00,3.76849,3.76907,3.75989,3.76383,3760000.0
2007-09-12 02:30:00,3.7718,3.7718,3.75971,3.75971,5260000.0
2007-09-12 02:31:00,3.76911,3.77092,3.76458,3.76474,5260000.0
2007-09-12 02:32:00,3.76336,3.76765,3.75869,3.76315,7510000.0
2007-09-12 02:33:00,3.76281,3.76879,3.76281,3.7648,5260000.0
2007-09-12 02:34:00,3.76861,3.76865,3.76103,3.76865,4890000.0
2007-09-12 02:35:00,3.76889,3.76889,3.76005,3.76802,4520000.0
2007-09-12 02:36:00,3.76886,3.76893,3.75961,3.76893,4880000.0
2007-09-12 02:37:00,3.76278,3.76828,3.76134,3.76828,4900000.0
2007-09-12 02:38:00,3.76551,3.76941,3.76551,3.76626,5250000.0
2007-09-12 02:39:00,3.76064,3.7736,3.76064,3.76557,4880000.0
2007-09-12 02:40:00,3.76809,3.76987,3.76306,3.76421,2630000.0
2007-09-12 02:41:00,3.76323,3.76799,3.7573,3.76693,5260000.0
2007-09-12 02:42:00,3.76236,3.76835,3.76066,3.76835,8250000.0
2007-09-12 02:45:00,3.76237,3.77044,3.76237,3.76631,3010000.0
2007-09-12 02:46:00,3.76782,3.77003,3.76053,3.76572,5640000.0
2007-09-12 02:47:00,3.76678,3.76897,3.75997,3.76893,4520000.0
2007-09-12 02:48:00,3.76735,3.76776,3.76333,3.76501,6030000.0
2007-09-12 02:49:00,3.76528,3.76796,3.76379,3.76534,3770000.0
2007-09-12 02:51:00,3.7674,3.76873,3.76313,3.7685,3770000.0
2007-09-12 02:52:00,3.76461,3.7685,3.76008,3.76452,3020000.0
2007-09-12 02:53:00,3.76726,3.76836,3.75877,3.76796,11280000.0
2007-09-12 02:54:00,3.77044,3.77207,3.76482,3.76482,6020000.0
2007-09-12 02:55:00,3.76904,3.76924,3.76352,3.76352,3760000.0
2007-09-12 02:56:00,3.76903,3.76903,3.76381,3.76736,3780000.0
2007-09-12 02:57:00,3.76193,3.76849,3.76193,3.76434,4520000.0
2007-09-12 02:58:00,3.76584,3.76857,3.75889,3.76845,6390000.0
2007-09-12 02:59:00,3.7687,3.7687,3.75976,3.75976,7910000.0
2007-09-12 03:00:00,3.76864,3.77061,3.76266,3.76266,4520000.0
2007-09-12 03:01:00,3.76867,3.76936,3.76005,3.76929,7140000.0
2007-09-12 03:02:00,3.76763,3.7692,3.76195,3.76764,4900000.0
2007-09-12 03:03:00,3.76335,3.76889,3.76335,3.76889,1510000.0
2007-09-12 03:04:00,3.76986,3.77039,3.76093,3.76094,2270000.0
2007-09-12 03:05:00,3.7663,3.76871,3.75902,3.76871,4890000.0
2007-09-12 03:06:00,3.7674,3.76901,3.7674,3.76901,760000.0
2007-09-12 03:07:00,3.75718,3.76697,3.75684,3.75684,4140000.0
2007-09-12 03:08:00,3.76948,3.76948,3.76441,3.76441,1510000.0
2007-09-12 03:09:00,3.7571,3.76691,3.75504,3.76691,4530000.0
2007-09-12 03:12:00,3.76851,3.76905,3.76194,3.76905,5630000.0
2007-09-12 03:13:00,3.76633,3.77095,3.76404,3.76768,6390000.0
2007-09-12 03:14:00,3.76045,3.77076,3.76045,3.76412,8270000.0
2007-09-12 03:15:00,3.76343,3.77108,3.76343,3.76668,6020000.0
2007-09-12 03:16:00,3.76454,3.76454,3.7604,3.7604,1880000.0
2007-09-12 03:17:00,3.7642,3.76917,3.76395,3.76861,5260000.0
2007-09-12 03:18:00,3.76947,3.77043,3.76153,3.76513,4140000.0
2007-09-12 03:19:00,3.76879,3.76879,3.76193,3.76193,3380000.0
2007-09-12 03:20:00,3.76601,3.76644,3.75681,3.76254,7150000.0
2007-09-12 03:21:00,3.76512,3.76838,3.76087,3.76423,4130000.0
2007-09-12 03:22:00,3.77003,3.77142,3.76131,3.76131,2260000.0
2007-09-12 03:23:00,3.76767,3.76858,3.76461,3.76784,2630000.0
2007-09-12 03:24:00,3.75942,3.76765,3.75942,3.76459,4150000.0
2007-09-12 03:25:00,3.76908,3.76908,3.76446,3.76446,3380000.0
2007-09-12 03:26:00,3.76279,3.77079,3.76111,3.76513,6020000.0
2007-09-12 03:27:00,3.7585,3.76754,3.75847,3.76754,5660000.0
2007-09-12 03:28:00,3.76405,3.76835,3.76171,3.76835,4160000.0
2007-09-12 03:30:00,3.7687,3.77072,3.765,3.76807,5630000.0
2007-09-12 03:31:00,3.76343,3.76868,3.76329,3.76329,6010000.0
2007-09-12 03:32:00,3.76802,3.76834,3.75671,3.76834,6000000.0
2007-09-12 03:33:00,3.76915,3.76915,3.75781,3.76534,7140000.0
2007-09-12 03:34:00,3.76942,3.77104,3.7647,3.7647,4520000.0
2007-09-12 03:36:00,3.76139,3.76671,3.7578,3.7635,10510000.0
2007-09-12 03:37:00,3.76697,3.7725,3.75949,3.76561,9020000.0
2007-09-12 03:38:00,3.76019,3.76874,3.75949,3.76498,5270000.0
2007-09-12 03:39:00,3.76975,3.77483,3.76105,3.76105,7130000.0
2007-09-12 03:41:00,3.769,3.76913,3.76222,3.76913,4880000.0
2007-09-12 03:42:00,3.76379,3.76901,3.76379,3.76901,3010000.0
2007-09-12 03:43:00,3.769,3.76917,3.7679,3.7679,2630000.0
2007-09-12 03:45:00,3.76411,3.77399,3.76411,3.76537,11280000.0
2007-09-12 03:46:00,3.76923,3.76923,3.75838,3.76707,2650000.0
2007-09-12 03:47:00,3.75874,3.76986,3.75874,3.76208,4130000.0
2007-09-12 03:48:00,3.76965,3.77107,3.76381,3.7688,5640000.0
2007-09-12 03:49:00,3.76078,3.77012,3.76078,3.76866,4510000.0
2007-09-12 03:50:00,3.76303,3.76742,3.76303,3.76708,3380000.0
2007-09-12 03:51:00,3.75972,3.76537,3.75972,3.76211,2640000.0
2007-09-12 03:52:00,3.76448,3.76818,3.76094,3.76477,4900000.0
2007-09-12 03:53:00,3.76481,3.77033,3.75986,3.76517,5260000.0
2007-09-12 03:54:00,3.76502,3.76939,3.75796,3.76939,6770000.0
2007-09-12 03:55:00,3.75914,3.76789,3.7571,3.76279,5660000.0
2007-09-12 03:56:00,3.76445,3.76736,3.75935,3.7665,4880000.0
2007-09-12 03:57:00,3.76784,3.76784,3.75991,3.75991,3400000.0
2007-09-12 03:58:00,3.75883,3.76887,3.75845,3.75905,6400000.0
2007-09-12 03:59:00,3.76284,3.76868,3.75661,3.76868,9790000.0
2007-09-12 04:00:00,3.77171,3.77171,3.77171,3.77171,380000.0
2007-09-12 04:04:00,3.76901,3.77129,3.76141,3.77038,5640000.0
2007-09-12 04:05:00,3.76506,3.76821,3.75923,3.76821,4160000.0
2007-09-12 04:09:00,3.76771,3.7703,3.75982,3.76914,4150000.0
2007-09-12 04:10:00,3.76599,3.77025,3.76066,3.77007,9020000.0
2007-09-12 04:11:00,3.76831,3.76966,3.76405,3.76423,4140000.0
2007-09-12 04:12:00,3.76373,3.76823,3.75932,3.76823,10160000.0
2007-09-12 04:13:00,3.76858,3.7694,3.76235,3.76864,5270000.0
2007-09-12 04:14:00,3.76302,3.7687,3.75655,3.7687,10550000.0
2007-09-12 04:15:00,3.76703,3.7705,3.76353,3.76353,3770000.0
2007-09-12 04:16:00,3.76511,3.76979,3.76033,3.76455,4520000.0
2007-09-12 04:17:00,3.76393,3.77251,3.75985,3.7599,8640000.0
2007-09-12 04:18:00,3.76353,3.76882,3.76353,3.76832,3020000.0
2007-09-12 04:20:00,3.76246,3.77095,3.76246,3.767,5250000.0
2007-09-12 04:21:00,3.76581,3.7699,3.76321,3.76321,4890000.0
2007-09-12 04:22:00,3.76719,3.76889,3.75877,3.76889,4910000.0
2007-09-12 04:24:00,3.76333,3.76731,3.76333,3.76731,1880000.0
2007-09-12 04:25:00,3.76554,3.768,3.75901,3.7648,1890000.0
2007-09-12 04:26:00,3.7672,3.76943,3.76003,3.76943,4890000.0
2007-09-12 04:27:00,3.76803,3.76849,3.75964,3.76838,3760000.0
2007-09-12 04:28:00,3.76814,3.7696,3.76517,3.76517,3750000.0
2007-09-12 04:29:00,3.76897,3.76897,3.76241,3.76595,4510000.0
2007-09-12 04:30:00,3.76302,3.77391,3.76302,3.76616,6770000.0
2007-09-12 04:31:00,3.77037,3.77319,3.76393,3.76393,4510000.0
2007-09-12 04:32:00,3.7583,3.76784,3.7583,3.76386,3380000.0
2007-09-12 04:33:00,3.76145,3.767,3.75738,3.76571,6760000.0
2007-09-12 04:34:00,3.75972,3.75972,3.75972,3.75972,750000.0
2007-09-12 04:36:00,3.76928,3.76928,3.75972,3.76436,7500000.0
2007-09-12 04:37:00,3.76719,3.7692,3.76584,3.76782,2630000.0
2007-09-12 04:38:00,3.77163,3.77188,3.76101,3.77041,5260000.0
2007-09-12 04:39:00,3.76678,3.76712,3.75971,3.76469,5250000.0
2007-09-12 04:40:00,3.76976,3.77192,3.761,3.76477,7500000.0
2007-09-12 04:45:00,3.76781,3.77141,3.76583,3.76583,2260000.0
2007-09-12 04:46:00,3.76359,3.76995,3.76228,3.76421,10140000.0
2007-09-12 04:49:00,3.76356,3.76867,3.7626,3.7651,4150000.0
2007-09-12 04:50:00,3.7694,3.7694,3.76383,3.76916,2270000.0
2007-09-12 04:51:00,3.76659,3.76901,3.76659,3.76764,3770000.0
2007-09-12 04:52:00,3.76818,3.76894,3.76373,3.76891,4520000.0
2007-09-12 04:54:00,3.76947,3.7698,3.76335,3.7681,3020000.0
2007-09-12 04:55:00,3.76947,3.76947,3.76387,3.76902,2640000.0
2007-09-12 04:56:00,3.76911,3.76911,3.76251,3.76251,3010000.0
2007-09-12 04:57:00,3.76951,3.76951,3.76461,3.76463,2640000.0
2007-09-12 04:58:00,3.76633,3.7683,3.76312,3.7676,4510000.0
2007-09-12 04:59:00,3.75939,3.769,3.75939,3.76488,8650000.0
2007-09-12 05:00:00,3.7717,3.7717,3.76613,3.76613,4890000.0
2007-09-12 05:02:00,3.76375,3.76851,3.76098,3.76851,3000000.0
2007-09-12 05:03:00,3.76968,3.76968,3.76333,3.76481,3780000.0
2007-09-12 05:04:00,3.76893,3.77012,3.76464,3.76464,2640000.0
2007-09-12 05:06:00,3.76416,3.76996,3.76315,3.76315,4130000.0
2007-09-12 05:07:00,3.76623,3.76941,3.76602,3.76602,1880000.0
2007-09-12 05:11:00,3.7673,3.76892,3.76178,3.76178,6750000.0
2007-09-12 05:15:00,3.77154,3.77154,3.76272,3.77025,4510000.0
2007-09-12 05:16:00,3.76269,3.76813,3.75666,3.76813,5640000.0
2007-09-12 05:17:00,3.76728,3.76846,3.76526,3.76813,2260000.0
2007-09-12 05:19:00,3.76814,3.76885,3.76372,3.76885,3770000.0
2007-09-12 05:20:00,3.76721,3.77081,3.76531,3.76871,5650000.0
2007-09-12 05:23:00,3.76397,3.76919,3.76396,3.76396,4150000.0
2007-09-12 05:27:00,3.76748,3.76885,3.75942,3.76808,7140000.0
2007-09-12 05:28:00,3.76846,3.76915,3.75972,3.76492,8250000.0
2007-09-12 05:29:00,3.76378,3.76985,3.76378,3.76395,7880000.0
2007-09-12 05:30:00,3.76913,3.77114,3.76164,3.76314,7140000.0
2007-09-12 05:32:00,3.76908,3.76908,3.75972,3.75972,4140000.0
2007-09-12 05:33:00,3.76475,3.77201,3.76185,3.76883,7880000.0
2007-09-12 05:34:00,3.76789,3.76789,3.76789,3.76789,750000.0
2007-09-12 05:36:00,3.76965,3.77162,3.76516,3.76516,4140000.0
2007-09-12 05:38:00,3.76374,3.7688,3.76347,3.76807,4880000.0
2007-09-12 05:39:00,3.76404,3.76912,3.76382,3.76404,4140000.0
2007-09-12 05:40:00,3.76946,3.76946,3.75797,3.76315,1880000.0
2007-09-12 05:45:00,3.77226,3.77295,3.76385,3.77295,6760000.0
2007-09-12 05:49:00,3.76166,3.76434,3.75937,3.76186,3010000.0
2007-09-12 05:50:00,3.76482,3.76827,3.75848,3.76631,5650000.0
2007-09-12 05:51:00,3.75956,3.76984,3.75956,3.76903,4520000.0
2007-09-12 05:52:00,3.76925,3.76947,3.76039,3.76039,4130000.0
2007-09-12 05:53:00,3.76127,3.76817,3.75607,3.76817,11280000.0
2007-09-12 05:55:00,3.76014,3.77029,3.75937,3.75937,5260000.0
2007-09-12 05:56:00,3.75914,3.7631,3.75914,3.76203,1880000.0
2007-09-12 05:57:00,3.76408,3.76408,3.76408,3.76408,380000.0
2007-09-12 05:58:00,3.76748,3.77044,3.75963,3.76987,8660000.0
2007-09-12 05:59:00,3.76388,3.76782,3.75799,3.76734,4520000.0
2007-09-12 06:00:00,3.76651,3.76964,3.75896,3.76964,3020000.0
2007-09-12 06:01:00,3.76405,3.76853,3.76405,3.76721,1890000.0
2007-09-12 06:02:00,3.76702,3.76921,3.75807,3.76921,8660000.0
2007-09-12 06:03:00,3.77007,3.77066,3.7634,3.76895,2650000.0
2007-09-12 06:04:00,3.76837,3.76916,3.76227,3.76766,6770000.0
2007-09-12 06:05:00,3.76909,3.76917,3.76234,3.76911,4140000.0
2007-09-12 06:06:00,3.76194,3.76786,3.75974,3.75981,3770000.0
2007-09-12 06:08:00,3.76412,3.77045,3.76412,3.76427,9770000.0
2007-09-12 06:09:00,3.76463,3.76463,3.75889,3.76155,3380000.0
2007-09-12 06:10:00,3.7592,3.76894,3.7592,3.76012,3020000.0
2007-09-12 06:11:00,3.75982,3.76922,3.75982,3.76851,3390000.0
2007-09-12 06:12:00,3.76885,3.7715,3.76275,3.76275,6760000.0
2007-09-12 06:13:00,3.76063,3.76683,3.75688,3.76683,4890000.0
2007-09-12 06:14:00,3.76796,3.76934,3.75977,3.7691,8250000.0
2007-09-12 06:15:00,3.76728,3.76841,3.76619,3.76841,3380000.0
2007-09-12 06:16:00,3.76557,3.76932,3.7604,3.7604,2630000.0
2007-09-12 06:17:00,3.76833,3.76833,3.7579,3.76727,3390000.0
2007-09-12 06:18:00,3.76791,3.77038,3.75975,3.77038,4510000.0
2007-09-12 06:19:00,3.76791,3.76791,3.75736,3.76356,4140000.0
2007-09-12 06:20:00,3.76894,3.76917,3.7595,3.75964,4880000.0
2007-09-12 06:21:00,3.76845,3.76932,3.75964,3.76844,5260000.0
2007-09-12 06:22:00,3.76034,3.77057,3.76034,3.76971,3760000.0
2007-09-12 06:23:00,3.76094,3.77142,3.76094,3.76539,8280000.0
2007-09-12 06:24:00,3.76472,3.77246,3.75984,3.75984,8640000.0
2007-09-12 06:26:00,3.7641,3.76935,3.76383,3.76383,2260000.0
2007-09-12 06:27:00,3.76231,3.76832,3.76231,3.76832,4140000.0
2007-09-12 06:29:00,3.76801,3.77052,3.75973,3.76996,12020000.0
2007-09-12 06:30:00,3.76888,3.77155,3.76273,3.77007,6030000.0
2007-09-12 06:31:00,3.76823,3.76904,3.76545,3.76842,3760000.0
2007-09-12 06:32:00,3.76933,3.77108,3.76493,3.76499,3010000.0
2007-09-12 06:34:00,3.76933,3.76961,3.76521,3.76782,7130000.0
2007-09-12 06:35:00,3.76566,3.77121,3.76566,3.76788,6770000.0
2007-09-12 06:36:00,3.75827,3.76752,3.75827,3.76228,6770000.0
2007-09-12 06:37:00,3.76657,3.7688,3.7578,3.75953,6020000.0
2007-09-12 06:38:00,3.76911,3.76911,3.7637,3.76885,4130000.0
2007-09-12 06:39:00,3.76736,3.76736,3.76064,3.76064,2270000.0
2007-09-12 06:41:00,3.76905,3.76905,3.76752,3.76752,1130000.0
2007-09-12 06:42:00,3.76447,3.7685,3.76395,3.76799,3000000.0
2007-09-12 06:43:00,3.76882,3.76917,3.7642,3.76917,3010000.0
2007-09-12 06:44:00,3.76928,3.77269,3.76456,3.76456,6410000.0
2007-09-12 06:45:00,3.7651,3.76998,3.76251,3.76998,4510000.0
2007-09-12 06:46:00,3.76514,3.76543,3.75719,3.75719,5270000.0
2007-09-12 06:47:00,3.76328,3.76811,3.76229,3.76229,10880000.0
2007-09-12 06:48:00,3.76635,3.76635,3.75911,3.75949,5270000.0
2007-09-12 06:50:00,3.76769,3.76769,3.76178,3.76298,6770000.0
2007-09-12 06:51:00,3.767,3.76793,3.76663,3.7677,3010000.0
2007-09-12 06:52:00,3.76589,3.76732,3.75755,3.76732,3770000.0
2007-09-12 06:53:00,3.76826,3.76844,3.76167,3.76272,8290000.0
2007-09-12 06:56:00,3.76257,3.76932,3.76257,3.76271,9770000.0
2007-09-12 06:58:00,3.7597,3.77065,3.7597,3.769,4890000.0
2007-09-12 06:59:00,3.76547,3.76624,3.75569,3.76624,6780000.0
2007-09-12 07:00:00,3.76668,3.77226,3.76654,3.77052,5630000.0
2007-09-12 07:02:00,3.76581,3.76581,3.7567,3.76147,5630000.0
2007-09-12 07:04:00,3.76632,3.76676,3.7585,3.76245,7520000.0
2007-09-12 07:05:00,3.76729,3.77243,3.7596,3.7596,4520000.0
2007-09-12 07:06:00,3.7615,3.7695,3.75764,3.76329,8290000.0
2007-09-12 07:08:00,3.76751,3.76946,3.76289,3.76616,5250000.0
2007-09-12 07:09:00,3.76735,3.76735,3.76204,3.76469,3380000.0
2007-09-12 07:10:00,3.76774,3.76834,3.76111,3.76768,4510000.0
2007-09-12 07:11:00,3.75789,3.76627,3.75708,3.76582,3770000.0
2007-09-12 07:12:00,3.76739,3.76772,3.75818,3.76772,6020000.0
2007-09-12 07:13:00,3.76683,3.76683,3.76171,3.76206,2640000.0
2007-09-12 07:14:00,3.75794,3.76721,3.75777,3.76634,7520000.0
2007-09-12 07:15:00,3.77152,3.77154,3.76193,3.76622,9770000.0
2007-09-12 07:16:00,3.75878,3.76888,3.75845,3.76733,6000000.0
2007-09-12 07:19:00,3.75873,3.76682,3.75873,3.76287,5260000.0
2007-09-12 07:20:00,3.76725,3.76895,3.75949,3.76831,4890000.0
2007-09-12 07:21:00,3.76536,3.76676,3.75703,3.76392,6030000.0
2007-09-12 07:22:00,3.7679,3.77049,3.75999,3.76479,7140000.0
2007-09-12 07:23:00,3.76695,3.76744,3.76318,3.76684,4140000.0
2007-09-12 07:24:00,3.76641,3.76866,3.7634,3.76866,4130000.0
2007-09-12 07:25:00,3.75896,3.76996,3.75896,3.76385,9020000.0
2007-09-12 07:26:00,3.76302,3.76972,3.75888,3.76857,4880000.0
2007-09-12 07:27:00,3.7667,3.7667,3.75555,3.76295,5630000.0
2007-09-12 07:28:00,3.75916,3.76933,3.75916,3.76476,5650000.0
2007-09-12 07:29:00,3.76775,3.76792,3.75883,3.76355,6390000.0
2007-09-12 07:30:00,3.76528,3.7683,3.76209,3.76209,4880000.0
2007-09-12 07:31:00,3.76453,3.7681,3.75828,3.76223,6770000.0
2007-09-12 07:32:00,3.76653,3.76746,3.758,3.76405,6380000.0
2007-09-12 07:33:00,3.76727,3.76802,3.76234,3.76234,5260000.0
2007-09-12 07:34:00,3.75956,3.76778,3.75954,3.76623,5630000.0
2007-09-12 07:35:00,3.76715,3.76827,3.75784,3.76827,6400000.0
2007-09-12 07:36:00,3.76399,3.77016,3.76349,3.76349,4500000.0
2007-09-12 07:37:00,3.76678,3.76759,3.75801,3.75801,4500000.0
2007-09-12 07:38:00,3.76543,3.76851,3.76155,3.76723,7890000.0
2007-09-12 07:39:00,3.76183,3.76827,3.75459,3.76566,7510000.0
2007-09-12 07:40:00,3.76554,3.76739,3.75787,3.76157,7140000.0
2007-09-12 07:41:00,3.76333,3.76901,3.76253,3.76253,8260000.0
2007-09-12 07:42:00,3.76294,3.7682,3.75899,3.76648,5260000.0
2007-09-12 07:43:00,3.76717,3.76717,3.76275,3.76275,3380000.0
2007-09-12 07:44:00,3.76746,3.76746,3.75767,3.76692,7130000.0
2007-09-12 07:45:00,3.77071,3.77071,3.75597,3.76152,10160000.0
2007-09-12 07:46:00,3.76815,3.76815,3.75857,3.76732,4510000.0
2007-09-12 07:47:00,3.76692,3.7676,3.76372,3.7661,3390000.0
2007-09-12 07:48:00,3.7638,3.76675,3.75826,3.76628,3010000.0
2007-09-12 07:49:00,3.76799,3.76799,3.76216,3.76662,4140000.0
2007-09-12 07:50:00,3.76798,3.7692,3.76241,3.7681,4510000.0
2007-09-12 07:51:00,3.76736,3.76736,3.75755,3.75755,4880000.0
2007-09-12 07:52:00,3.76643,3.76643,3.7558,3.76577,3770000.0
2007-09-12 07:53:00,3.75832,3.76785,3.75832,3.76724,4140000.0
2007-09-12 07:54:00,3.76828,3.76935,3.76139,3.76139,5260000.0
2007-09-12 07:55:00,3.76723,3.76723,3.75719,3.75952,7510000.0
2007-09-12 07:56:00,3.75784,3.77028,3.75784,3.76956,4510000.0
2007-09-12 07:57:00,3.76748,3.76785,3.75916,3.76785,6760000.0
2007-09-12 07:58:00,3.76609,3.76609,3.76048,3.76309,2640000.0
2007-09-12 07:59:00,3.76181,3.76964,3.75974,3.76459,5650000.0
2007-09-12 08:00:00,3.76479,3.76935,3.76402,3.76935,4890000.0
2007-09-12 08:01:00,3.76268,3.76762,3.76245,3.76762,4520000.0
2007-09-12 08:02:00,3.76589,3.76609,3.7564,3.76543,4130000.0
2007-09-12 08:03:00,3.76511,3.76691,3.75933,3.76691,4520000.0
2007-09-12 08:04:00,3.76206,3.76735,3.75761,3.75761,5630000.0
2007-09-12 08:05:00,3.76479,3.76582,3.76033,3.76097,6010000.0
2007-09-12 08:06:00,3.7621,3.7686,3.7621,3.76354,4140000.0
2007-09-12 08:07:00,3.75919,3.76617,3.75919,3.76617,3380000.0
2007-09-12 08:08:00,3.76485,3.76669,3.75766,3.75766,4510000.0
2007-09-12 08:09:00,3.76598,3.76735,3.75682,3.76087,4510000.0
2007-09-12 08:10:00,3.76025,3.76767,3.75737,3.75737,5630000.0
2007-09-12 08:11:00,3.7657,3.76682,3.75934,3.76465,4150000.0
2007-09-12 08:12:00,3.76046,3.76714,3.76046,3.76647,5650000.0
2007-09-12 08:13:00,3.76699,3.76907,3.75761,3.75838,7530000.0
2007-09-12 08:14:00,3.76556,3.76556,3.75393,3.75619,15410000.0
2007-09-12 08:15:00,3.76656,3.7692,3.76146,3.76146,7130000.0
2007-09-12 08:16:00,3.75636,3.76552,3.75454,3.76158,4510000.0
2007-09-12 08:17:00,3.76114,3.7666,3.76114,3.7666,5250000.0
2007-09-12 08:18:00,3.76236,3.76877,3.75882,3.76702,4130000.0
2007-09-12 08:19:00,3.76686,3.767,3.75983,3.76182,6750000.0
2007-09-12 08:20:00,3.7564,3.76786,3.7564,3.76786,6020000.0
2007-09-12 08:21:00,3.75972,3.76751,3.75972,3.76409,5250000.0
2007-09-12 08:22:00,3.76429,3.76496,3.75476,3.75905,5270000.0
2007-09-12 08:23:00,3.75537,3.764,3.75508,3.76332,4510000.0
2007-09-12 08:24:00,3.75894,3.76559,3.75894,3.76296,4890000.0
2007-09-12 08:25:00,3.76093,3.76741,3.76093,3.76406,6010000.0
2007-09-12 08:26:00,3.76286,3.7689,3.76286,3.76628,3770000.0
2007-09-12 08:27:00,3.76779,3.76961,3.76328,3.76583,5260000.0
2007-09-12 08:28:00,3.76496,3.76769,3.75793,3.76516,5630000.0
2007-09-12 08:29:00,3.7654,3.76556,3.75569,3.75814,10910000.0
2007-09-12 08:30:00,3.75863,3.76756,3.75754,3.76328,7520000.0
2007-09-12 08:31:00,3.76234,3.76427,3.76234,3.76427,1500000.0
2007-09-12 08:32:00,3.76154,3.7661,3.75829,3.7653,4140000.0
2007-09-12 08:33:00,3.76574,3.76936,3.75841,3.76234,7140000.0
2007-09-12 08:34:00,3.76594,3.77032,3.76052,3.76284,5270000.0
2007-09-12 08:35:00,3.76422,3.76898,3.76059,3.76898,6760000.0
2007-09-12 08:36:00,3.76384,3.76904,3.76317,3.76785,4880000.0
2007-09-12 08:37:00,3.7676,3.77028,3.76118,3.76915,8270000.0
2007-09-12 08:38:00,3.76562,3.76711,3.75743,3.76653,5260000.0
2007-09-12 08:39:00,3.76371,3.76727,3.75762,3.75762,6400000.0
2007-09-12 08:40:00,3.76694,3.76771,3.76095,3.76376,4890000.0
2007-09-12 08:41:00,3.76858,3.76862,3.75989,3.76223,4880000.0
2007-09-12 08:42:00,3.75943,3.76854,3.75943,3.76854,3390000.0
2007-09-12 08:43:00,3.75985,3.76855,3.75535,3.76287,7140000.0
2007-09-12 08:44:00,3.76237,3.76825,3.7575,3.7682,6010000.0
2007-09-12 08:45:00,3.7673,3.7673,3.76292,3.76292,3770000.0
2007-09-12 08:46:00,3.76617,3.76767,3.76291,3.7676,6000000.0
2007-09-12 08:47:00,3.76433,3.76709,3.75936,3.76709,4510000.0
2007-09-12 08:48:00,3.76645,3.76715,3.75764,3.76374,5630000.0
2007-09-12 08:49:00,3.76579,3.76815,3.75974,3.76318,6380000.0
2007-09-12 08:50:00,3.76276,3.76857,3.76276,3.7647,7510000.0
2007-09-12 08:51:00,3.7615,3.76895,3.7615,3.76895,5650000.0
2007-09-12 08:52:00,3.76786,3.76954,3.76314,3.76381,3010000.0
2007-09-12 08:53:00,3.76544,3.76901,3.75814,3.76892,4510000.0
2007-09-12 08:54:00,3.76784,3.76897,3.75883,3.76897,4150000.0
2007-09-12 08:55:00,3.76334,3.76888,3.75722,3.76888,7880000.0
2007-09-12 08:56:00,3.76931,3.76931,3.76114,3.76867,4890000.0
2007-09-12 08:57:00,3.76927,3.77031,3.75906,3.76807,6010000.0
2007-09-12 08:58:00,3.76425,3.76959,3.76381,3.76773,5260000.0
2007-09-12 08:59:00,3.76298,3.76776,3.75601,3.76776,10150000.0
2007-09-12 09:00:00,3.76344,3.76929,3.76232,3.76409,7130000.0
2007-09-12 09:01:00,3.7679,3.7693,3.75752,3.7635,6400000.0
2007-09-12 09:02:00,3.76269,3.76787,3.75821,3.76787,4880000.0
2007-09-12 09:03:00,3.76506,3.76658,3.75819,3.75938,5260000.0
2007-09-12 09:04:00,3.76316,3.76707,3.75799,3.75799,5630000.0
2007-09-12 09:05:00,3.76615,3.76956,3.76159,3.7678,9020000.0
2007-09-12 09:06:00,3.75816,3.76831,3.75796,3.76443,9010000.0
2007-09-12 09:07:00,3.76873,3.76873,3.75867,3.76304,7140000.0
2007-09-12 09:08:00,3.76222,3.76801,3.75832,3.76677,5270000.0
2007-09-12 09:09:00,3.76022,3.76699,3.75569,3.76292,8270000.0
2007-09-12 09:10:00,3.76334,3.76741,3.7568,3.76238,5640000.0
2007-09-12 09:11:00,3.76376,3.76801,3.76259,3.76259,6020000.0
2007-09-12 09:12:00,3.76852,3.7708,3.75961,3.76785,5640000.0
2007-09-12 09:13:00,3.76808,3.76808,3.75775,3.76325,7140000.0
2007-09-12 09:14:00,3.76746,3.76746,3.75665,3.76345,6770000.0
2007-09-12 09:15:00,3.76814,3.76814,3.7578,3.76672,4880000.0
2007-09-12 09:16:00,3.76386,3.7679,3.76224,3.7679,4510000.0
2007-09-12 09:17:00,3.76416,3.76877,3.75655,3.76332,6410000.0
2007-09-12 09:18:00,3.76694,3.76997,3.76005,3.7671,5260000.0
2007-09-12 09:19:00,3.76748,3.76974,3.76296,3.76296,5630000.0
2007-09-12 09:20:00,3.76774,3.76844,3.75645,3.76844,7140000.0
2007-09-12 09:21:00,3.765,3.77065,3.76372,3.76449,10150000.0
2007-09-12 09:22:00,3.7647,3.77298,3.76211,3.76357,10160000.0
2007-09-12 09:23:00,3.76908,3.76908,3.75887,3.76365,4140000.0
2007-09-12 09:24:00,3.76944,3.77175,3.76346,3.76346,9390000.0
2007-09-12 09:25:00,3.77119,3.77218,3.76131,3.76131,4890000.0
2007-09-12 09:26:00,3.76887,3.76887,3.75848,3.7633,6770000.0
2007-09-12 09:27:00,3.75923,3.76986,3.75923,3.76986,4890000.0
2007-09-12 09:28:00,3.76776,3.76966,3.76284,3.76284,5260000.0
2007-09-12 09:29:00,3.77052,3.77052,3.76225,3.76988,7500000.0
2007-09-12 09:30:00,3.76842,3.76942,3.75906,3.7694,6030000.0
2007-09-12 09:31:00,3.76858,3.7707,3.76596,3.7705,4510000.0
2007-09-12 09:32:00,3.7653,3.76994,3.76297,3.76297,4880000.0
2007-09-12 09:33:00,3.76492,3.76979,3.7597,3.76903,10510000.0
2007-09-12 09:34:00,3.76386,3.77128,3.76172,3.76622,6030000.0
2007-09-12 09:35:00,3.76928,3.76936,3.75761,3.76936,14670000.0
2007-09-12 09:36:00,3.76442,3.7695,3.76396,3.76915,4510000.0
2007-09-12 09:37:00,3.7682,3.77006,3.75915,3.76626,6760000.0
2007-09-12 09:38:00,3.76468,3.76797,3.75548,3.76285,11650000.0
2007-09-12 09:39:00,3.76307,3.76763,3.76125,3.76125,4510000.0
2007-09-12 09:40:00,3.76444,3.76831,3.75833,3.76448,6760000.0
2007-09-12 09:41:00,3.76894,3.76894,3.76059,3.7646,4140000.0
2007-09-12 09:42:00,3.76668,3.76957,3.76363,3.76736,4510000.0
2007-09-12 09:43:00,3.76338,3.76883,3.75939,3.75939,8660000.0
2007-09-12 09:44:00,3.76825,3.77128,3.76093,3.76415,8260000.0
2007-09-12 09:45:00,3.76724,3.76745,3.75589,3.76745,9780000.0
2007-09-12 09:46:00,3.76287,3.76911,3.76287,3.76911,4140000.0
2007-09-12 09:47:00,3.76496,3.76835,3.75711,3.76835,10520000.0
2007-09-12 09:48:00,3.76259,3.76598,3.76107,3.76598,4510000.0
2007-09-12 09:49:00,3.76709,3.76709,3.75573,3.76637,5640000.0
2007-09-12 09:50:00,3.76679,3.76679,3.76091,3.76582,4510000.0
2007-09-12 09:51:00,3.76615,3.76615,3.7552,3.76229,6030000.0
2007-09-12 09:52:00,3.76118,3.767,3.7593,3.7622,4890000.0
2007-09-12 09:53:00,3.76701,3.76738,3.75803,3.76275,6770000.0
2007-09-12 09:54:00,3.76662,3.76725,3.75666,3.76533,9400000.0
2007-09-12 09:55:00,3.75948,3.76778,3.75765,3.76419,9030000.0
2007-09-12 09:56:00,3.75813,3.76761,3.75784,3.76632,4890000.0
2007-09-12 09:57:00,3.76814,3.76875,3.75674,3.76778,10890000.0
2007-09-12 09:58:00,3.76131,3.76822,3.76131,3.76591,5250000.0
2007-09-12 09:59:00,3.76104,3.76652,3.75441,3.76644,12420000.0
2007-09-12 10:00:00,3.76585,3.76622,3.75477,3.76565,11270000.0
2007-09-12 10:01:00,3.76604,3.76708,3.75702,3.75702,8650000.0
2007-09-12 10:02:00,3.76341,3.76918,3.75895,3.76403,9760000.0
2007-09-12 10:03:00,3.76443,3.76939,3.7567,3.76655,6020000.0
2007-09-12 10:04:00,3.76998,3.76998,3.75951,3.76533,8640000.0
2007-09-12 10:05:00,3.76868,3.77095,3.76161,3.76738,5270000.0
2007-09-12 10:06:00,3.76876,3.7713,3.76326,3.76941,5270000.0
2007-09-12 10:07:00,3.76833,3.76838,3.76214,3.76815,6770000.0
2007-09-12 10:08:00,3.76449,3.76735,3.75543,3.75642,6770000.0
2007-09-12 10:09:00,3.76601,3.77054,3.76108,3.76108,6400000.0
2007-09-12 10:10:00,3.76819,3.7683,3.76257,3.76414,3400000.0
2007-09-12 10:11:00,3.7636,3.76768,3.76332,3.7656,3770000.0
2007-09-12 10:12:00,3.76724,3.76842,3.76285,3.76302,7140000.0
2007-09-12 10:13:00,3.76843,3.77,3.76307,3.76428,5260000.0
2007-09-12 10:14:00,3.76905,3.76905,3.75694,3.76156,7530000.0
2007-09-12 10:15:00,3.76326,3.76854,3.76166,3.76854,3400000.0
2007-09-12 10:16:00,3.76312,3.7667,3.7561,3.76277,13530000.0
2007-09-12 10:17:00,3.76158,3.76812,3.75649,3.75883,11280000.0
2007-09-12 10:18:00,3.76279,3.76731,3.757,3.76731,4900000.0
2007-09-12 10:19:00,3.756,3.76785,3.756,3.76272,8670000.0
2007-09-12 10:20:00,3.76029,3.76762,3.75497,3.76569,9010000.0
2007-09-12 10:21:00,3.76532,3.7687,3.75499,3.76245,14650000.0
2007-09-12 10:22:00,3.76374,3.76949,3.76018,3.76269,7500000.0
2007-09-12 10:23:00,3.76118,3.76694,3.75715,3.7634,4880000.0
2007-09-12 10:24:00,3.76839,3.76839,3.75638,3.76599,9020000.0
2007-09-12 10:25:00,3.76329,3.76763,3.7594,3.7594,4140000.0
2007-09-12 10:26:00,3.76611,3.76611,3.75556,3.7657,10540000.0
2007-09-12 10:27:00,3.76798,3.76871,3.76384,3.76384,7510000.0
2007-09-12 10:28:00,3.76104,3.76872,3.75667,3.76872,7140000.0
2007-09-12 10:29:00,3.75945,3.7682,3.75648,3.7682,6380000.0
2007-09-12 10:30:00,3.76918,3.76918,3.75493,3.76662,6400000.0
2007-09-12 10:31:00,3.76491,3.76798,3.75558,3.7626,6770000.0
2007-09-12 10:32:00,3.76212,3.76707,3.76112,3.76706,8270000.0
2007-09-12 10:33:00,3.76826,3.77,3.76381,3.76756,5640000.0
2007-09-12 10:34:00,3.75981,3.76761,3.75706,3.76133,6030000.0
2007-09-12 10:35:00,3.7695,3.7695,3.75972,3.76413,11260000.0
2007-09-12 10:36:00,3.77031,3.77031,3.764,3.76951,4890000.0
2007-09-12 10:37:00,3.7688,3.7688,3.75722,3.7633,11280000.0
2007-09-12 10:38:00,3.76521,3.77037,3.76004,3.76843,6020000.0
2007-09-12 10:39:00,3.76882,3.76882,3.75886,3.76864,4510000.0
2007-09-12 10:40:00,3.76568,3.76583,3.75664,3.75664,5630000.0
2007-09-12 10:41:00,3.7598,3.76798,3.75586,3.7666,4510000.0
2007-09-12 10:42:00,3.76339,3.7695,3.76215,3.76893,5640000.0
2007-09-12 10:43:00,3.7693,3.7715,3.76389,3.76409,7510000.0
2007-09-12 10:44:00,3.76889,3.77249,3.76415,3.77146,11270000.0
2007-09-12 10:45:00,3.76547,3.77021,3.76255,3.76686,10540000.0
2007-09-12 10:46:00,3.76778,3.76941,3.76206,3.76869,5260000.0
2007-09-12 10:47:00,3.76536,3.76891,3.76116,3.76859,5270000.0
2007-09-12 10:48:00,3.76618,3.77067,3.76027,3.76478,6020000.0
2007-09-12 10:49:00,3.76555,3.76938,3.76028,3.76938,4890000.0
2007-09-12 10:50:00,3.76848,3.77033,3.75663,3.76965,8640000.0
2007-09-12 10:51:00,3.7708,3.77169,3.76032,3.76496,5270000.0
2007-09-12 10:52:00,3.76918,3.77038,3.76399,3.76737,7900000.0
2007-09-12 10:53:00,3.75792,3.76789,3.75792,3.76789,7880000.0
2007-09-12 10:54:00,3.76314,3.76776,3.76113,3.76307,5630000.0
2007-09-12 10:55:00,3.76406,3.77223,3.76122,3.76772,6390000.0
2007-09-12 10:56:00,3.76489,3.76853,3.75952,3.76684,4510000.0
2007-09-12 10:57:00,3.76501,3.77031,3.76271,3.76271,5270000.0
2007-09-12 10:58:00,3.76717,3.76955,3.75956,3.7694,6400000.0
2007-09-12 10:59:00,3.75891,3.76923,3.75891,3.76897,6780000.0
2007-09-12 11:00:00,3.76793,3.77035,3.7597,3.77023,10140000.0
2007-09-12 11:01:00,3.7682,3.76971,3.76352,3.76352,7140000.0
2007-09-12 11:02:00,3.75858,3.7695,3.75858,3.76532,4880000.0
2007-09-12 11:03:00,3.76007,3.76794,3.75871,3.76328,5270000.0
2007-09-12 11:04:00,3.76914,3.76914,3.75759,3.7678,4890000.0
2007-09-12 11:05:00,3.76668,3.77045,3.76107,3.76107,6390000.0
2007-09-12 11:06:00,3.76611,3.77162,3.76611,3.77061,4520000.0
2007-09-12 11:07:00,3.76911,3.77039,3.76075,3.76105,6770000.0
2007-09-12 11:08:00,3.76917,3.77159,3.76018,3.77141,7130000.0
2007-09-12 11:09:00,3.77171,3.77171,3.76459,3.77067,4520000.0
2007-09-12 11:10:00,3.76886,3.77154,3.75972,3.77112,8630000.0
2007-09-12 11:11:00,3.7691,3.77189,3.76169,3.76169,4880000.0
2007-09-12 11:12:00,3.76478,3.7704,3.76274,3.7665,6760000.0
2007-09-12 11:13:00,3.77163,3.77163,3.76227,3.76227,6770000.0
2007-09-12 11:14:00,3.76865,3.77174,3.76324,3.76912,6390000.0
2007-09-12 11:15:00,3.76983,3.76984,3.75954,3.76502,5260000.0
2007-09-12 11:16:00,3.7705,3.77178,3.76466,3.76622,5260000.0
2007-09-12 11:17:00,3.7694,3.77065,3.76029,3.76433,4890000.0
2007-09-12 11:18:00,3.77097,3.77113,3.76081,3.76493,7130000.0
2007-09-12 11:19:00,3.77137,3.77137,3.75986,3.76804,5260000.0
2007-09-12 11:20:00,3.77132,3.77132,3.76262,3.76657,6390000.0
2007-09-12 11:21:00,3.77212,3.77267,3.76241,3.76661,10890000.0
2007-09-12 11:22:00,3.76579,3.77033,3.76459,3.76459,4900000.0
2007-09-12 11:23:00,3.76297,3.77502,3.76297,3.77435,7140000.0
2007-09-12 11:24:00,3.75995,3.77335,3.75995,3.77181,13520000.0
2007-09-12 11:25:00,3.77318,3.77318,3.76368,3.77275,3780000.0
2007-09-12 11:26:00,3.77433,3.77433,3.76795,3.77053,6010000.0
2007-09-12 11:27:00,3.77189,3.77576,3.76907,3.77416,5260000.0
2007-09-12 11:28:00,3.76877,3.77441,3.76755,3.7728,12010000.0
2007-09-12 11:29:00,3.77298,3.77538,3.76743,3.77534,6390000.0
2007-09-12 11:30:00,3.77208,3.7753,3.76843,3.7753,4890000.0
2007-09-12 11:31:00,3.77416,3.77475,3.76871,3.77459,7140000.0
2007-09-12 11:32:00,3.77493,3.77703,3.76506,3.77143,11650000.0
2007-09-12 11:33:00,3.77417,3.77417,3.76246,3.77311,5260000.0
2007-09-12 11:34:00,3.77192,3.7759,3.76937,3.77319,4510000.0
2007-09-12 11:35:00,3.77548,3.77659,3.76887,3.77179,7140000.0
2007-09-12 11:36:00,3.77674,3.77674,3.77426,3.77586,6390000.0
2007-09-12 11:37:00,3.77501,3.77501,3.76643,3.7732,4880000.0
2007-09-12 11:38:00,3.77167,3.77652,3.7699,3.77652,6010000.0
2007-09-12 11:39:00,3.77333,3.77385,3.76287,3.76964,5650000.0
2007-09-12 11:40:00,3.77472,3.77472,3.77115,3.77441,4890000.0
2007-09-12 11:41:00,3.77539,3.77539,3.76204,3.76981,8280000.0
2007-09-12 11:42:00,3.77462,3.77463,3.76949,3.77137,4880000.0
2007-09-12 11:43:00,3.77402,3.77498,3.76955,3.77473,5280000.0
2007-09-12 11:44:00,3.76832,3.77376,3.76832,3.77087,4140000.0
2007-09-12 11:45:00,3.77397,3.77397,3.76429,3.77386,4510000.0
2007-09-12 11:46:00,3.77564,3.77564,3.7688,3.77361,5640000.0
2007-09-12 11:47:00,3.77418,3.77418,3.76534,3.76554,7520000.0
2007-09-12 11:48:00,3.77409,3.77652,3.77052,3.77652,6770000.0
2007-09-12 11:49:00,3.77703,3.77703,3.76462,3.77571,10530000.0
2007-09-12 11:50:00,3.77003,3.77619,3.76792,3.77241,7510000.0
2007-09-12 11:51:00,3.77548,3.77674,3.76538,3.77348,6760000.0
2007-09-12 11:52:00,3.77661,3.77691,3.77002,3.77634,4880000.0
2007-09-12 11:53:00,3.77138,3.7774,3.76598,3.7769,9390000.0
2007-09-12 11:54:00,3.77659,3.77737,3.77236,3.77236,4530000.0
2007-09-12 11:55:00,3.7764,3.77687,3.76654,3.77212,6390000.0
2007-09-12 11:56:00,3.777,3.777,3.77179,3.77179,5260000.0
2007-09-12 11:57:00,3.7765,3.7765,3.77104,3.77142,6000000.0
2007-09-12 11:58:00,3.77265,3.7777,3.766,3.77347,9020000.0
2007-09-12 11:59:00,3.77659,3.77824,3.77282,3.77824,4890000.0
2007-09-12 12:00:00,3.77886,3.77886,3.77075,3.77225,11630000.0
2007-09-12 12:01:00,3.77751,3.77751,3.77298,3.77543,6400000.0
2007-09-12 12:02:00,3.77625,3.77625,3.7694,3.77126,5260000.0
2007-09-12 12:03:00,3.77617,3.77617,3.76999,3.77575,4520000.0
2007-09-12 12:04:00,3.77607,3.77637,3.76976,3.77484,4150000.0
2007-09-12 12:05:00,3.77291,3.77567,3.76832,3.77015,6770000.0
2007-09-12 12:06:00,3.77254,3.77479,3.76502,3.76502,7520000.0
2007-09-12 12:07:00,3.77573,3.77573,3.76569,3.76866,5640000.0
2007-09-12 12:08:00,3.77315,3.77707,3.77002,3.77145,6770000.0
2007-09-12 12:09:00,3.77564,3.77564,3.76573,3.77456,4150000.0
2007-09-12 12:10:00,3.7675,3.7739,3.76392,3.76967,3770000.0
2007-09-12 12:11:00,3.77392,3.77392,3.76576,3.76641,6770000.0
2007-09-12 12:12:00,3.7678,3.7743,3.76421,3.76421,6760000.0
2007-09-12 12:13:00,3.77403,3.7775,3.76753,3.7775,4890000.0
2007-09-12 12:14:00,3.77347,3.77347,3.7638,3.76975,5250000.0
2007-09-12 12:15:00,3.77497,3.77497,3.76353,3.77235,8250000.0
2007-09-12 12:16:00,3.772,3.77284,3.76387,3.76387,5250000.0
2007-09-12 12:17:00,3.76725,3.77402,3.76725,3.76917,5270000.0
2007-09-12 12:18:00,3.77487,3.77487,3.76276,3.77065,7160000.0
2007-09-12 12:19:00,3.77489,3.77489,3.76425,3.77171,6390000.0
2007-09-12 12:20:00,3.77484,3.77484,3.76704,3.77385,4520000.0
2007-09-12 12:21:00,3.77573,3.77573,3.76449,3.76949,6390000.0
2007-09-12 12:22:00,3.76438,3.77464,3.76438,3.77464,6010000.0
2007-09-12 12:23:00,3.7712,3.77484,3.7658,3.77178,6760000.0
2007-09-12 12:24:00,3.76862,3.77375,3.76862,3.7692,6390000.0
2007-09-12 12:25:00,3.77107,3.77459,3.76702,3.77239,7880000.0
2007-09-12 12:26:00,3.7744,3.77477,3.76754,3.77439,4880000.0
2007-09-12 12:27:00,3.77182,3.77276,3.76544,3.77276,4880000.0
2007-09-12 12:28:00,3.76651,3.77316,3.76287,3.76973,6770000.0
2007-09-12 12:29:00,3.77033,3.77496,3.77012,3.77496,8640000.0
2007-09-12 12:30:00,3.76651,3.77628,3.76651,3.77162,5630000.0
2007-09-12 12:31:00,3.77114,3.77143,3.76712,3.76814,4140000.0
2007-09-12 12:32:00,3.76786,3.77685,3.76227,3.76969,9780000.0
2007-09-12 12:33:00,3.77423,3.77423,3.76244,3.77325,6020000.0
2007-09-12 12:34:00,3.76964,3.77408,3.76925,3.77408,5250000.0
2007-09-12 12:35:00,3.77192,3.77243,3.76173,3.76914,7130000.0
2007-09-12 12:36:00,3.7753,3.7753,3.76305,3.77433,7890000.0
2007-09-12 12:37:00,3.77425,3.77435,3.76782,3.77037,4140000.0
2007-09-12 12:38:00,3.76867,3.77339,3.75997,3.76954,8270000.0
2007-09-12 12:39:00,3.76894,3.77345,3.76185,3.77345,4520000.0
2007-09-12 12:40:00,3.76667,3.77796,3.76667,3.77153,4880000.0
2007-09-12 12:41:00,3.77371,3.77371,3.76061,3.77063,6760000.0
2007-09-12 12:42:00,3.77199,3.77267,3.76127,3.77267,8280000.0
2007-09-12 12:43:00,3.77431,3.77431,3.76329,3.76768,5630000.0
2007-09-12 12:44:00,3.76577,3.77304,3.76577,3.76985,4880000.0
2007-09-12 12:45:00,3.7724,3.77356,3.76183,3.77356,13160000.0
2007-09-12 12:46:00,3.76713,3.77467,3.76506,3.77467,4880000.0
2007-09-12 12:47:00,3.77315,3.77405,3.76981,3.76981,4150000.0
2007-09-12 12:48:00,3.77058,3.77294,3.7629,3.7629,5260000.0
2007-09-12 12:49:00,3.77366,3.77366,3.76413,3.77223,6400000.0
2007-09-12 12:50:00,3.76372,3.77247,3.76372,3.77245,6390000.0
2007-09-12 12:51:00,3.7662,3.77116,3.76543,3.76784,5630000.0
2007-09-12 12:52:00,3.77102,3.77146,3.76306,3.76306,5260000.0
2007-09-12 12:53:00,3.77209,3.77222,3.76369,3.76721,7520000.0
2007-09-12 12:54:00,3.77063,3.7721,3.76353,3.76495,5260000.0
2007-09-12 12:55:00,3.76949,3.77239,3.76147,3.76884,8280000.0
2007-09-12 12:56:00,3.76246,3.7706,3.76051,3.7706,5640000.0
2007-09-12 12:57:00,3.76953,3.77523,3.76414,3.76852,7520000.0
2007-09-12 12:58:00,3.77305,3.77414,3.76457,3.77351,7520000.0
2007-09-12 12:59:00,3.76709,3.77412,3.76709,3.77412,10140000.0
2007-09-12 13:00:00,3.76381,3.7724,3.76113,3.77095,12760000.0
2007-09-12 13:01:00,3.76141,3.77285,3.76141,3.76366,4150000.0
2007-09-12 13:02:00,3.77236,3.77236,3.76157,3.76775,6390000.0
2007-09-12 13:03:00,3.76363,3.77227,3.76363,3.76427,6380000.0
2007-09-12 13:04:00,3.76982,3.77436,3.76521,3.77427,7130000.0
2007-09-12 13:05:00,3.77253,3.77253,3.76326,3.76621,6380000.0
2007-09-12 13:06:00,3.77368,3.77368,3.76411,3.77068,6400000.0
2007-09-12 13:07:00,3.75954,3.7712,3.75876,3.7712,5260000.0
2007-09-12 13:08:00,3.76702,3.77289,3.76702,3.76777,5260000.0
2007-09-12 13:09:00,3.77285,3.77285,3.7666,3.76763,9390000.0
2007-09-12 13:10:00,3.77213,3.77345,3.76555,3.77302,6390000.0
2007-09-12 13:11:00,3.76934,3.7713,3.76213,3.76844,5270000.0
2007-09-12 13:12:00,3.77163,3.77163,3.76148,3.76519,7140000.0
2007-09-12 13:13:00,3.76749,3.77518,3.76406,3.77259,6010000.0
2007-09-12 13:14:00,3.77273,3.77273,3.75947,3.7704,7510000.0
2007-09-12 13:15:00,3.76852,3.77052,3.75834,3.77052,8270000.0
2007-09-12 13:16:00,3.77256,3.77256,3.76411,3.77129,7130000.0
2007-09-12 13:17:00,3.76945,3.77355,3.76389,3.77265,6770000.0
2007-09-12 13:18:00,3.76844,3.7687,3.7599,3.76818,5250000.0
2007-09-12 13:19:00,3.76654,3.77138,3.76654,3.76805,4140000.0
2007-09-12 13:20:00,3.77186,3.77283,3.76489,3.76489,5260000.0
2007-09-12 13:21:00,3.77326,3.77326,3.76517,3.77151,6760000.0
2007-09-12 13:22:00,3.76318,3.77004,3.76318,3.76855,4880000.0
2007-09-12 13:23:00,3.77212,3.77317,3.76363,3.77308,6400000.0
2007-09-12 13:24:00,3.77377,3.77377,3.7628,3.77231,5260000.0
2007-09-12 13:25:00,3.77321,3.77321,3.76795,3.76795,4510000.0
2007-09-12 13:26:00,3.77274,3.77332,3.76389,3.77332,6770000.0
2007-09-12 13:27:00,3.7723,3.7723,3.75932,3.75932,7520000.0
2007-09-12 13:29:00,3.77328,3.77328,3.76469,3.77269,7520000.0
2007-09-12 13:30:00,3.77272,3.77272,3.76553,3.77201,4140000.0
2007-09-12 13:31:00,3.7686,3.77378,3.76561,3.768,7510000.0
2007-09-12 13:32:00,3.77346,3.77346,3.76331,3.77293,6380000.0
2007-09-12 13:33:00,3.76532,3.77212,3.76532,3.76627,4520000.0
2007-09-12 13:34:00,3.76289,3.77108,3.76081,3.76624,11260000.0
2007-09-12 13:35:00,3.77158,3.77348,3.76226,3.76464,9400000.0
2007-09-12 13:36:00,3.76642,3.77029,3.76287,3.76287,7140000.0
2007-09-12 13:37:00,3.76266,3.77199,3.76266,3.76862,6770000.0
2007-09-12 13:38:00,3.7709,3.77298,3.76517,3.76929,4900000.0
2007-09-12 13:39:00,3.76426,3.77333,3.76426,3.76502,3770000.0
2007-09-12 13:40:00,3.77215,3.77374,3.76825,3.77374,4890000.0
2007-09-12 13:41:00,3.77104,3.77255,3.7618,3.76879,6010000.0
2007-09-12 13:42:00,3.76907,3.77332,3.76028,3.77289,5640000.0
2007-09-12 13:43:00,3.77031,3.77344,3.76421,3.7729,6020000.0
2007-09-12 13:44:00,3.77057,3.77257,3.76435,3.7715,9760000.0
2007-09-12 13:45:00,3.77112,3.7731,3.76159,3.7731,4510000.0
2007-09-12 13:46:00,3.77183,3.77218,3.76385,3.7677,7130000.0
2007-09-12 13:47:00,3.77127,3.77238,3.76175,3.76768,6390000.0
2007-09-12 13:48:00,3.76927,3.773,3.76258,3.773,7510000.0
2007-09-12 13:49:00,3.76798,3.77512,3.76373,3.77412,6390000.0
2007-09-12 13:50:00,3.76829,3.77098,3.76459,3.76459,4890000.0
2007-09-12 13:51:00,3.77384,3.77384,3.76276,3.76337,5260000.0
2007-09-12 13:52:00,3.77318,3.77342,3.76325,3.77342,5280000.0
2007-09-12 13:53:00,3.76917,3.77406,3.76221,3.77235,9020000.0
2007-09-12 13:54:00,3.77526,3.77536,3.76462,3.77019,4520000.0
2007-09-12 13:55:00,3.76598,3.77553,3.76477,3.77553,5250000.0
2007-09-12 13:56:00,3.7744,3.7744,3.76394,3.7693,12390000.0
2007-09-12 13:57:00,3.77147,3.77564,3.76571,3.77133,6390000.0
2007-09-12 13:58:00,3.77643,3.77643,3.76543,3.76976,4510000.0
2007-09-12 13:59:00,3.77463,3.77517,3.76472,3.77307,10900000.0
2007-09-12 14:00:00,3.77298,3.77549,3.76928,3.77383,5660000.0
2007-09-12 14:01:00,3.77601,3.77807,3.76943,3.77053,5630000.0
2007-09-12 14:02:00,3.77031,3.77501,3.76326,3.76817,6010000.0
2007-09-12 14:03:00,3.77591,3.77591,3.76768,3.7759,4880000.0
2007-09-12 14:04:00,3.77521,3.77738,3.76913,3.7761,6390000.0
2007-09-12 14:05:00,3.76767,3.78027,3.76767,3.77779,13900000.0
2007-09-12 14:06:00,3.76916,3.77698,3.76757,3.77127,9390000.0
2007-09-12 14:07:00,3.77091,3.77747,3.76984,3.77212,5640000.0
2007-09-12 14:08:00,3.77126,3.77633,3.76679,3.77633,4510000.0
2007-09-12 14:09:00,3.77587,3.77587,3.76543,3.77218,7140000.0
2007-09-12 14:10:00,3.77525,3.77574,3.76976,3.76976,4890000.0
2007-09-12 14:11:00,3.77624,3.77908,3.76606,3.77153,5640000.0
2007-09-12 14:12:00,3.77229,3.77742,3.77087,3.7756,4890000.0
2007-09-12 14:13:00,3.77612,3.77622,3.76274,3.76935,8650000.0
2007-09-12 14:14:00,3.77228,3.77675,3.76963,3.77532,6780000.0
2007-09-12 14:15:00,3.77275,3.77882,3.76796,3.77393,10130000.0
2007-09-12 14:16:00,3.77627,3.77627,3.76682,3.77024,6010000.0
2007-09-12 14:17:00,3.77637,3.77637,3.7651,3.77273,4530000.0
2007-09-12 14:18:00,3.76615,3.77687,3.76615,3.77687,5640000.0
2007-09-12 14:19:00,3.77492,3.77601,3.76559,3.76578,5650000.0
2007-09-12 14:20:00,3.77029,3.77771,3.76976,3.77515,4510000.0
2007-09-12 14:21:00,3.77269,3.77745,3.76795,3.77745,6780000.0
2007-09-12 14:22:00,3.7765,3.7765,3.76481,3.77579,6020000.0
2007-09-12 14:23:00,3.77535,3.77693,3.76793,3.77275,6760000.0
2007-09-12 14:24:00,3.7745,3.77555,3.76551,3.77555,4890000.0
2007-09-12 14:25:00,3.76855,3.77589,3.7671,3.77506,7510000.0
2007-09-12 14:26:00,3.7715,3.7763,3.76669,3.7715,11270000.0
2007-09-12 14:27:00,3.7752,3.77579,3.7697,3.77579,4520000.0
2007-09-12 14:28:00,3.77545,3.77658,3.76962,3.77658,4510000.0
2007-09-12 14:29:00,3.77385,3.77586,3.77077,3.77077,7140000.0
2007-09-12 14:30:00,3.77562,3.77582,3.76992,3.77483,5250000.0
2007-09-12 14:31:00,3.77602,3.77602,3.76764,3.77125,7140000.0
2007-09-12 14:32:00,3.77183,3.7747,3.76965,3.7747,5640000.0
2007-09-12 14:33:00,3.77104,3.77473,3.76831,3.7744,5260000.0
2007-09-12 14:34:00,3.77544,3.77544,3.76654,3.77401,5270000.0
2007-09-12 14:35:00,3.77623,3.77623,3.76709,3.76952,5250000.0
2007-09-12 14:37:00,3.76826,3.77436,3.76588,3.76588,6380000.0
2007-09-12 14:38:00,3.77434,3.77566,3.76566,3.77566,6780000.0
2007-09-12 14:39:00,3.76957,3.77213,3.76569,3.77213,4890000.0
2007-09-12 14:40:00,3.77614,3.77614,3.76437,3.77008,5640000.0
2007-09-12 14:41:00,3.7759,3.7759,3.76559,3.77308,7130000.0
2007-09-12 14:42:00,3.77143,3.77426,3.76365,3.7699,4520000.0
2007-09-12 14:43:00,3.77083,3.77418,3.76489,3.76997,4890000.0
2007-09-12 14:44:00,3.77101,3.77656,3.77074,3.77074,6400000.0
2007-09-12 14:45:00,3.77209,3.77398,3.76119,3.76982,9010000.0
2007-09-12 14:46:00,3.77402,3.77448,3.76429,3.77251,6760000.0
2007-09-12 14:47:00,3.76995,3.77293,3.76342,3.77293,6770000.0
2007-09-12 14:48:00,3.77206,3.77496,3.76266,3.77496,4510000.0
2007-09-12 14:49:00,3.77475,3.77539,3.76933,3.77023,4140000.0
2007-09-12 14:50:00,3.77467,3.77467,3.76015,3.7653,12780000.0
2007-09-12 14:51:00,3.77247,3.7743,3.7681,3.7727,4150000.0
2007-09-12 14:52:00,3.76799,3.77442,3.76799,3.77085,4510000.0
2007-09-12 14:53:00,3.77423,3.77423,3.76404,3.77055,6750000.0
2007-09-12 14:54:00,3.77279,3.77485,3.76491,3.7703,5630000.0
2007-09-12 14:55:00,3.77201,3.77527,3.76594,3.77527,4890000.0
2007-09-12 14:56:00,3.7745,3.7745,3.76232,3.76992,8630000.0
2007-09-12 14:57:00,3.77165,3.77622,3.76569,3.76723,4890000.0
2007-09-12 14:58:00,3.77521,3.77521,3.76332,3.77188,7150000.0
2007-09-12 14:59:00,3.77484,3.77484,3.76777,3.77418,8260000.0
2007-09-12 15:00:00,3.77424,3.77601,3.76341,3.77557,4890000.0
2007-09-12 15:01:00,3.77275,3.77284,3.76142,3.76558,6770000.0
2007-09-12 15:02:00,3.77501,3.77501,3.76465,3.76553,9780000.0
2007-09-12 15:03:00,3.76987,3.77427,3.76771,3.76812,5640000.0
2007-09-12 15:04:00,3.77352,3.77478,3.77114,3.7716,4510000.0
2007-09-12 15:05:00,3.77453,3.77453,3.76319,3.77234,6000000.0
2007-09-12 15:06:00,3.77116,3.77409,3.76332,3.77409,5640000.0
2007-09-12 15:07:00,3.77502,3.77506,3.76759,3.77456,5630000.0
2007-09-12 15:08:00,3.77039,3.77361,3.76763,3.76856,4520000.0
2007-09-12 15:09:00,3.76694,3.77392,3.76288,3.77392,5250000.0
2007-09-12 15:10:00,3.76302,3.77075,3.75959,3.76674,4880000.0
2007-09-12 15:11:00,3.76872,3.77267,3.76379,3.76379,5260000.0
2007-09-12 15:12:00,3.77237,3.77417,3.76876,3.77003,4880000.0
2007-09-12 15:13:00,3.77373,3.77508,3.76366,3.77404,4890000.0
2007-09-12 15:14:00,3.7688,3.77282,3.76321,3.77246,5260000.0
2007-09-12 15:15:00,3.77226,3.77479,3.76681,3.77185,7130000.0
2007-09-12 15:16:00,3.76741,3.77176,3.76688,3.77124,6390000.0
2007-09-12 15:17:00,3.77294,3.77317,3.76293,3.76787,7900000.0
2007-09-12 15:18:00,3.76993,3.76993,3.75872,3.7665,6010000.0
2007-09-12 15:19:00,3.77096,3.77497,3.76497,3.76497,6000000.0
2007-09-12 15:20:00,3.77216,3.77353,3.76247,3.76291,7140000.0
2007-09-12 15:21:00,3.77263,3.77334,3.7677,3.77011,4890000.0
2007-09-12 15:22:00,3.77412,3.77412,3.7641,3.77356,7890000.0
2007-09-12 15:23:00,3.76711,3.77303,3.76116,3.77223,5250000.0
2007-09-12 15:24:00,3.77197,3.77479,3.76747,3.76992,5630000.0
2007-09-12 15:25:00,3.771,3.77254,3.76717,3.76781,4140000.0
2007-09-12 15:26:00,3.77136,3.77291,3.76041,3.76996,4890000.0
2007-09-12 15:27:00,3.76997,3.77315,3.76172,3.76172,6760000.0
2007-09-12 15:28:00,3.77464,3.77464,3.76758,3.76866,6020000.0
2007-09-12 15:29:00,3.77285,3.77288,3.76085,3.77288,17290000.0
2007-09-12 15:30:00,3.77335,3.77335,3.7668,3.77179,5260000.0
2007-09-12 15:31:00,3.77364,3.77443,3.76607,3.77299,5630000.0
2007-09-12 15:32:00,3.77396,3.77396,3.76485,3.77383,4520000.0
2007-09-12 15:33:00,3.76405,3.77264,3.76327,3.76931,8270000.0
2007-09-12 15:34:00,3.7708,3.77504,3.7642,3.77504,10890000.0
2007-09-12 15:35:00,3.77521,3.77521,3.76274,3.76274,7510000.0
2007-09-12 15:36:00,3.76815,3.77412,3.76595,3.76944,4890000.0
2007-09-12 15:37:00,3.77455,3.77455,3.76746,3.76746,5630000.0
2007-09-12 15:38:00,3.77158,3.77453,3.76636,3.77453,5650000.0
2007-09-12 15:39:00,3.76852,3.77185,3.76392,3.77185,5630000.0
2007-09-12 15:40:00,3.76523,3.77063,3.76145,3.77063,4880000.0
2007-09-12 15:41:00,3.77297,3.77361,3.76641,3.76961,5270000.0
2007-09-12 15:42:00,3.76858,3.77315,3.76858,3.76988,4140000.0
2007-09-12 15:43:00,3.77021,3.77344,3.76732,3.77171,4880000.0
2007-09-12 15:44:00,3.77383,3.77426,3.76658,3.77426,9410000.0
2007-09-12 15:45:00,3.77303,3.77857,3.7646,3.77561,6760000.0
2007-09-12 15:46:00,3.76893,3.77299,3.7641,3.76705,4510000.0
2007-09-12 15:47:00,3.76921,3.776,3.76907,3.77437,6020000.0
2007-09-12 15:48:00,3.76549,3.77628,3.76549,3.77496,4140000.0
2007-09-12 15:49:00,3.7726,3.77434,3.7693,3.77121,5250000.0
2007-09-12 15:50:00,3.76918,3.77342,3.76566,3.76566,4520000.0
2007-09-12 15:51:00,3.77352,3.77352,3.76429,3.7696,4880000.0
2007-09-12 15:52:00,3.76763,3.77274,3.76117,3.76117,5260000.0
2007-09-12 15:53:00,3.76532,3.77566,3.76501,3.76501,4880000.0
2007-09-12 15:54:00,3.76983,3.77355,3.76663,3.77355,5260000.0
2007-09-12 15:55:00,3.77068,3.77483,3.76901,3.77483,6380000.0
2007-09-12 15:56:00,3.77182,3.77417,3.76928,3.76932,4510000.0
2007-09-12 15:57:00,3.7744,3.7744,3.76292,3.7729,7140000.0
2007-09-12 15:58:00,3.76732,3.77289,3.7623,3.76886,6770000.0
2007-09-12 15:59:00,3.77149,3.776,3.76845,3.771,4140000.0
2007-09-12 16:00:00,3.7741,3.7741,3.76701,3.77193,7890000.0
2007-09-12 16:01:00,3.76956,3.77515,3.76851,3.77105,6010000.0
2007-09-12 16:02:00,3.7712,3.77228,3.764,3.76446,5270000.0
2007-09-12 16:03:00,3.76763,3.77457,3.76665,3.7703,5250000.0
2007-09-12 16:04:00,3.77098,3.77312,3.76372,3.76862,6380000.0
2007-09-12 16:05:00,3.77022,3.77457,3.76678,3.77398,6390000.0
2007-09-12 16:06:00,3.76442,3.77255,3.76442,3.76758,7510000.0
2007-09-12 16:07:00,3.77209,3.77476,3.76663,3.77362,5250000.0
2007-09-12 16:08:00,3.76957,3.77364,3.76785,3.77364,4890000.0
2007-09-12 16:09:00,3.77095,3.77463,3.76509,3.77463,6010000.0
2007-09-12 16:10:00,3.76979,3.77593,3.76732,3.77142,5270000.0
2007-09-12 16:11:00,3.77431,3.77504,3.76531,3.77489,6020000.0
2007-09-12 16:12:00,3.77441,3.77441,3.76737,3.76737,5260000.0
2007-09-12 16:13:00,3.77155,3.77632,3.76656,3.76762,6770000.0
2007-09-12 16:14:00,3.77401,3.77481,3.76989,3.76989,4140000.0
2007-09-12 16:15:00,3.76801,3.77497,3.76801,3.77147,4890000.0
2007-09-12 16:16:00,3.77317,3.77603,3.76978,3.77167,8630000.0
2007-09-12 16:17:00,3.77558,3.77576,3.77126,3.77576,4140000.0
2007-09-12 16:18:00,3.77492,3.77492,3.76844,3.77487,5270000.0
2007-09-12 16:19:00,3.76741,3.77595,3.76741,3.77102,3770000.0
2007-09-12 16:20:00,3.77529,3.77529,3.76921,3.7721,4880000.0
2007-09-12 16:21:00,3.77638,3.77638,3.76458,3.77356,5260000.0
2007-09-12 16:22:00,3.77583,3.77639,3.77097,3.77327,6760000.0
2007-09-12 16:23:00,3.77404,3.77404,3.76075,3.77347,7520000.0
2007-09-12 16:24:00,3.7746,3.77536,3.77032,3.77334,5640000.0
2007-09-12 16:25:00,3.76842,3.77535,3.76734,3.77535,4510000.0
2007-09-12 16:26:00,3.7754,3.7754,3.76456,3.77497,5640000.0
2007-09-12 16:27:00,3.76676,3.77473,3.7647,3.77393,7140000.0
2007-09-12 16:28:00,3.77458,3.77466,3.76563,3.766,4880000.0
2007-09-12 16:29:00,3.76497,3.77407,3.76497,3.77248,5640000.0
2007-09-12 16:30:00,3.7709,3.77491,3.7673,3.7673,10150000.0
2007-09-12 16:31:00,3.77174,3.77312,3.76174,3.76919,5650000.0
2007-09-12 16:32:00,3.77428,3.77428,3.76654,3.7736,6020000.0
2007-09-12 16:33:00,3.77402,3.77402,3.76839,3.77036,4510000.0
2007-09-12 16:34:00,3.77439,3.7745,3.76667,3.76936,5640000.0
2007-09-12 16:35:00,3.77458,3.77458,3.76243,3.76815,4880000.0
2007-09-12 16:36:00,3.77108,3.77368,3.76483,3.77337,4880000.0
2007-09-12 16:37:00,3.77347,3.77423,3.77105,3.77399,6760000.0
2007-09-12 16:38:00,3.77225,3.77356,3.75964,3.77356,7510000.0
2007-09-12 16:39:00,3.77187,3.7727,3.76385,3.76385,4510000.0
2007-09-12 16:40:00,3.77357,3.77357,3.76614,3.768,4140000.0
2007-09-12 16:41:00,3.77318,3.77318,3.76452,3.77201,4140000.0
2007-09-12 16:42:00,3.76616,3.77381,3.76616,3.77362,4880000.0
2007-09-12 16:43:00,3.76913,3.77189,3.76038,3.76609,4520000.0
2007-09-12 16:44:00,3.77224,3.7747,3.76605,3.76994,5260000.0
2007-09-12 16:45:00,3.77303,3.77303,3.7608,3.77083,10900000.0
2007-09-12 16:46:00,3.77339,3.77339,3.76676,3.76937,6000000.0
2007-09-12 16:47:00,3.77394,3.77567,3.76493,3.77425,7510000.0
2007-09-12 16:48:00,3.7737,3.77371,3.76234,3.77363,7880000.0
2007-09-12 16:49:00,3.77035,3.77267,3.76256,3.76823,5640000.0
2007-09-12 16:50:00,3.77279,3.77279,3.76126,3.76929,5260000.0
2007-09-12 16:51:00,3.77223,3.77254,3.75954,3.77254,6010000.0
2007-09-12 16:52:00,3.76792,3.77361,3.76461,3.76461,5630000.0
2007-09-12 16:53:00,3.773,3.77464,3.76506,3.7719,7130000.0
2007-09-12 16:54:00,3.7734,3.7734,3.76227,3.76799,6390000.0
2007-09-12 16:55:00,3.7686,3.77373,3.76393,3.7686,4880000.0
2007-09-12 16:56:00,3.76983,3.77499,3.76528,3.76993,5280000.0
2007-09-12 16:57:00,3.76477,3.77709,3.76477,3.76615,6020000.0
2007-09-12 16:58:00,3.77456,3.77484,3.77024,3.77484,4520000.0
2007-09-12 16:59:00,3.76557,3.77581,3.76518,3.7704,12410000.0
2007-09-12 17:00:00,3.77597,3.77597,3.76341,3.7733,6380000.0
2007-09-12 17:01:00,3.77354,3.77381,3.76626,3.77381,4510000.0
2007-09-12 17:02:00,3.77035,3.77584,3.76776,3.76986,5640000.0
2007-09-12 17:03:00,3.76923,3.7738,3.76334,3.77107,7140000.0
2007-09-12 17:04:00,3.7744,3.77495,3.7695,3.77056,7150000.0
2007-09-12 17:05:00,3.77494,3.77528,3.76579,3.77162,5260000.0
2007-09-12 17:06:00,3.77123,3.7754,3.76393,3.77465,5640000.0
2007-09-12 17:07:00,3.77129,3.77404,3.76791,3.77398,6000000.0
2007-09-12 17:08:00,3.77293,3.77307,3.76151,3.76783,5630000.0
2007-09-12 17:09:00,3.77043,3.77502,3.76729,3.77502,6400000.0
2007-09-12 17:10:00,3.76508,3.77304,3.76508,3.76918,7510000.0
2007-09-12 17:11:00,3.77038,3.77527,3.76458,3.77527,6020000.0
2007-09-12 17:12:00,3.7742,3.7742,3.76863,3.76863,4880000.0
2007-09-12 17:13:00,3.77265,3.77408,3.76468,3.77408,4140000.0
2007-09-12 17:14:00,3.77419,3.77419,3.76652,3.77391,4900000.0
2007-09-12 17:15:00,3.77254,3.77394,3.76788,3.7705,5270000.0
2007-09-12 17:16:00,3.76747,3.77435,3.76389,3.76962,6760000.0
2007-09-12 17:17:00,3.76908,3.77549,3.76521,3.76999,4530000.0
2007-09-12 17:18:00,3.77253,3.77253,3.76562,3.77148,4150000.0
2007-09-12 17:19:00,3.77299,3.77299,3.76308,3.77274,6750000.0
2007-09-12 17:20:00,3.76871,3.7729,3.76605,3.76605,3770000.0
2007-09-12 17:21:00,3.77051,3.77136,3.76696,3.76886,4900000.0
2007-09-12 17:22:00,3.77318,3.77318,3.76689,3.77253,6400000.0
2007-09-12 17:23:00,3.76926,3.77319,3.76677,3.77203,4900000.0
2007-09-12 17:24:00,3.76714,3.77076,3.7637,3.76644,5630000.0
2007-09-12 17:25:00,3.76182,3.77101,3.76179,3.76892,7140000.0
2007-09-12 17:26:00,3.76954,3.76954,3.75975,3.76599,5260000.0
2007-09-12 17:27:00,3.76748,3.77067,3.76097,3.76885,5260000.0
2007-09-12 17:28:00,3.76906,3.77036,3.75811,3.77036,9390000.0
2007-09-12 17:29:00,3.76957,3.77045,3.76308,3.77045,7510000.0
2007-09-12 17:30:00,3.76829,3.76959,3.7574,3.76318,15050000.0
2007-09-12 17:31:00,3.76343,3.76819,3.76111,3.76111,5250000.0
2007-09-12 17:32:00,3.76647,3.76763,3.75788,3.76763,4150000.0
2007-09-12 17:33:00,3.76353,3.7715,3.76209,3.76805,6390000.0
2007-09-12 17:34:00,3.75779,3.76205,3.7564,3.75724,3780000.0
2007-09-12 17:35:00,3.76813,3.76813,3.75695,3.76731,6400000.0
2007-09-12 17:36:00,3.76386,3.76816,3.75927,3.75927,4510000.0
2007-09-12 17:37:00,3.76438,3.76571,3.75684,3.76529,5270000.0
2007-09-12 17:38:00,3.76718,3.76718,3.75705,3.76183,10150000.0
2007-09-12 17:39:00,3.76437,3.76873,3.75776,3.76873,7910000.0
2007-09-12 17:40:00,3.76493,3.76742,3.75706,3.76419,6390000.0
2007-09-12 17:41:00,3.76299,3.76739,3.75696,3.76253,4510000.0
2007-09-12 17:42:00,3.76248,3.76607,3.75731,3.76154,5260000.0
2007-09-12 17:43:00,3.76759,3.76902,3.76234,3.76902,4510000.0
2007-09-12 17:44:00,3.76924,3.76924,3.76118,3.76575,7500000.0
2007-09-12 17:45:00,3.76184,3.76963,3.75952,3.76111,10550000.0
2007-09-12 17:46:00,3.76243,3.76702,3.76092,3.76702,5640000.0
2007-09-12 17:47:00,3.76487,3.76871,3.75826,3.76633,5650000.0
2007-09-12 17:48:00,3.76532,3.76532,3.75193,3.76399,10530000.0
2007-09-12 17:49:00,3.76383,3.76383,3.75191,3.75191,6400000.0
2007-09-12 17:50:00,3.765,3.765,3.75322,3.76399,6400000.0
2007-09-12 17:51:00,3.76553,3.76572,3.75936,3.76431,8640000.0
2007-09-12 17:52:00,3.75733,3.76722,3.75662,3.76626,5260000.0
2007-09-12 17:53:00,3.76479,3.76679,3.75731,3.76614,5630000.0
2007-09-12 17:54:00,3.76258,3.767,3.75948,3.767,5630000.0
2007-09-12 17:55:00,3.76313,3.76908,3.76311,3.76609,5650000.0
2007-09-12 17:56:00,3.76053,3.76461,3.75477,3.76131,10150000.0
2007-09-12 17:57:00,3.76499,3.76586,3.75605,3.76586,6030000.0
2007-09-12 17:58:00,3.76675,3.76675,3.76239,3.76239,4510000.0
2007-09-12 17:59:00,3.76501,3.76845,3.75914,3.76764,4150000.0
2007-09-12 18:00:00,3.76786,3.76786,3.75754,3.76602,10910000.0
2007-09-12 18:01:00,3.76682,3.76711,3.75721,3.7667,7130000.0
2007-09-12 18:02:00,3.76018,3.76857,3.76018,3.76649,4140000.0
2007-09-12 18:03:00,3.76038,3.76815,3.75832,3.76614,5270000.0
2007-09-12 18:04:00,3.7577,3.76719,3.7577,3.76719,4510000.0
2007-09-12 18:05:00,3.76616,3.76616,3.75611,3.76293,4140000.0
2007-09-12 18:06:00,3.75919,3.76986,3.75895,3.76481,6770000.0
2007-09-12 18:07:00,3.76783,3.76783,3.76028,3.76028,4900000.0
2007-09-12 18:08:00,3.76302,3.7661,3.76079,3.76515,3770000.0
2007-09-12 18:09:00,3.76669,3.76872,3.75738,3.7587,6020000.0
2007-09-12 18:10:00,3.76526,3.7666,3.7573,3.7573,4510000.0
2007-09-12 18:11:00,3.76595,3.76614,3.76123,3.7656,6000000.0
2007-09-12 18:12:00,3.76525,3.76624,3.75536,3.7654,6390000.0
2007-09-12 18:13:00,3.76643,3.76643,3.75675,3.76633,9020000.0
2007-09-12 18:14:00,3.7664,3.76667,3.75634,3.76667,5250000.0
2007-09-12 18:15:00,3.76754,3.76864,3.76173,3.76669,12390000.0
2007-09-12 18:16:00,3.7621,3.76476,3.75584,3.76207,4880000.0
2007-09-12 18:17:00,3.76258,3.7657,3.7592,3.7592,7500000.0
2007-09-12 18:18:00,3.7587,3.76399,3.75292,3.76017,6010000.0
2007-09-12 18:19:00,3.75899,3.77177,3.75899,3.76605,6770000.0
2007-09-12 18:20:00,3.76545,3.76896,3.75879,3.76896,5650000.0
2007-09-12 18:21:00,3.76832,3.76935,3.76264,3.76757,5250000.0
2007-09-12 18:22:00,3.76811,3.7685,3.76468,3.76808,4880000.0
2007-09-12 18:23:00,3.76562,3.76562,3.75579,3.75721,7520000.0
2007-09-12 18:24:00,3.76683,3.76768,3.76213,3.76623,4150000.0
2007-09-12 18:25:00,3.76413,3.76946,3.76314,3.76314,6760000.0
2007-09-12 18:26:00,3.76717,3.76904,3.75886,3.76719,5270000.0
2007-09-12 18:27:00,3.76778,3.76778,3.76084,3.76084,4880000.0
2007-09-12 18:28:00,3.76271,3.76826,3.76267,3.76724,4520000.0
2007-09-12 18:29:00,3.76733,3.76928,3.76334,3.7634,5650000.0
2007-09-12 18:30:00,3.76153,3.77535,3.76153,3.76742,13140000.0
2007-09-12 18:31:00,3.76709,3.76709,3.75553,3.76197,9030000.0
2007-09-12 18:32:00,3.76665,3.76722,3.76035,3.76122,4510000.0
2007-09-12 18:33:00,3.76807,3.76885,3.75795,3.76728,8280000.0
2007-09-12 18:34:00,3.76721,3.77012,3.75965,3.76483,7140000.0
2007-09-12 18:35:00,3.76756,3.76855,3.75889,3.76687,6010000.0
2007-09-12 18:36:00,3.76893,3.76893,3.76256,3.76343,6400000.0
2007-09-12 18:37:00,3.76673,3.76673,3.75432,3.76494,7180000.0
2007-09-12 18:38:00,3.76533,3.7699,3.75897,3.75897,6020000.0
2007-09-12 18:39:00,3.76851,3.76897,3.76221,3.76873,7510000.0
2007-09-12 18:40:00,3.76788,3.76788,3.75648,3.76198,4890000.0
2007-09-12 18:41:00,3.76789,3.76789,3.76202,3.76202,4150000.0
2007-09-12 18:42:00,3.75725,3.77254,3.75725,3.76875,4510000.0
2007-09-12 18:43:00,3.76438,3.77162,3.76438,3.76957,6020000.0
2007-09-12 18:44:00,3.75782,3.76795,3.75782,3.76303,8640000.0
2007-09-12 18:45:00,3.76818,3.76967,3.75833,3.76368,14300000.0
2007-09-12 18:46:00,3.76816,3.76816,3.75864,3.76724,9780000.0
2007-09-12 18:47:00,3.76336,3.7673,3.76215,3.76712,6770000.0
2007-09-12 18:48:00,3.76196,3.76919,3.75933,3.7679,11260000.0
2007-09-12 18:49:00,3.7664,3.76754,3.76176,3.76176,7510000.0
2007-09-12 18:50:00,3.76414,3.7698,3.76235,3.76329,5260000.0
2007-09-12 18:52:00,3.76662,3.76768,3.75665,3.75749,3770000.0
2007-09-12 18:53:00,3.76765,3.76765,3.7566,3.76323,10160000.0
2007-09-12 18:54:00,3.76761,3.76813,3.76092,3.76123,4140000.0
2007-09-12 18:55:00,3.76368,3.76969,3.76242,3.765,4140000.0
2007-09-12 18:56:00,3.76313,3.77133,3.76058,3.76357,7510000.0
2007-09-12 18:57:00,3.7634,3.76738,3.76063,3.76503,4900000.0
2007-09-12 18:58:00,3.76876,3.77073,3.76349,3.76382,6770000.0
2007-09-12 18:59:00,3.76395,3.76899,3.7619,3.76237,6770000.0
2007-09-12 19:00:00,3.75912,3.76699,3.75858,3.76496,5260000.0
2007-09-12 19:01:00,3.76682,3.76692,3.75693,3.76414,6760000.0
2007-09-12 19:02:00,3.76338,3.76907,3.75922,3.76794,5640000.0
2007-09-12 19:03:00,3.76153,3.76788,3.76153,3.76346,4510000.0
2007-09-12 19:04:00,3.76052,3.77145,3.75852,3.76355,5630000.0
2007-09-12 19:05:00,3.76508,3.77182,3.76101,3.76992,6020000.0
2007-09-12 19:06:00,3.76532,3.76836,3.75682,3.76703,7500000.0
2007-09-12 19:07:00,3.76476,3.76869,3.76342,3.76396,4510000.0
2007-09-12 19:08:00,3.76737,3.76737,3.75835,3.7607,5250000.0
2007-09-12 19:09:00,3.75678,3.76558,3.75669,3.76471,7510000.0
2007-09-12 19:10:00,3.7673,3.76852,3.75901,3.76306,4520000.0
2007-09-12 19:11:00,3.7582,3.76589,3.7582,3.76589,6400000.0
2007-09-12 19:12:00,3.76781,3.76781,3.75537,3.76313,7140000.0
2007-09-12 19:13:00,3.76329,3.76945,3.75888,3.76331,4530000.0
2007-09-12 19:14:00,3.76825,3.76866,3.75912,3.76808,7140000.0
2007-09-12 19:15:00,3.76674,3.76674,3.75479,3.76259,10890000.0
2007-09-12 19:18:00,3.76805,3.7701,3.7604,3.7639,4510000.0
2007-09-12 19:19:00,3.76872,3.77274,3.76084,3.76098,4510000.0
2007-09-12 19:20:00,3.7652,3.76902,3.76201,3.76902,4880000.0
2007-09-12 19:21:00,3.76839,3.76872,3.76127,3.76795,7510000.0
2007-09-12 19:22:00,3.76205,3.76731,3.75498,3.76592,7880000.0
2007-09-12 19:24:00,3.76688,3.76866,3.76058,3.76866,6750000.0
2007-09-12 19:25:00,3.76165,3.77399,3.76165,3.76919,7140000.0
2007-09-12 19:26:00,3.76363,3.76947,3.75792,3.76466,6760000.0
2007-09-12 19:27:00,3.76517,3.76642,3.75464,3.7598,6770000.0
2007-09-12 19:28:00,3.76167,3.7669,3.75989,3.76403,6770000.0
2007-09-12 19:29:00,3.76172,3.76537,3.76005,3.76017,4140000.0
2007-09-12 19:30:00,3.7681,3.7681,3.76197,3.764,4880000.0
2007-09-12 19:31:00,3.75797,3.76918,3.75797,3.76195,4520000.0
2007-09-12 19:32:00,3.7652,3.7652,3.75985,3.75985,4890000.0
2007-09-12 19:34:00,3.76076,3.76861,3.75818,3.76548,5280000.0
2007-09-12 19:35:00,3.76489,3.76489,3.75701,3.76245,4140000.0
2007-09-12 19:36:00,3.76383,3.76522,3.7544,3.76458,6010000.0
2007-09-12 19:37:00,3.76502,3.76502,3.75924,3.76335,6770000.0
2007-09-12 19:38:00,3.76318,3.76504,3.7613,3.7613,5640000.0
2007-09-12 19:40:00,3.75616,3.7672,3.75616,3.76099,5640000.0
2007-09-12 19:41:00,3.76427,3.76432,3.75537,3.76412,5260000.0
2007-09-12 19:42:00,3.75827,3.7654,3.75827,3.7654,5260000.0
2007-09-12 19:43:00,3.76436,3.76436,3.7594,3.7594,4510000.0
2007-09-12 19:44:00,3.76511,3.76511,3.76021,3.76381,6020000.0
2007-09-12 19:45:00,3.76233,3.76892,3.76233,3.76554,4510000.0
2007-09-12 19:46:00,3.76439,3.76494,3.75988,3.75988,6010000.0
2007-09-12 19:47:00,3.76077,3.76783,3.75687,3.7598,5640000.0
2007-09-12 19:48:00,3.76044,3.76526,3.76044,3.76398,4880000.0
2007-09-12 19:49:00,3.76569,3.7678,3.75704,3.76658,4510000.0
2007-09-12 19:50:00,3.76017,3.76707,3.76017,3.76459,5630000.0
2007-09-12 19:51:00,3.76573,3.7659,3.75649,3.76395,4890000.0
2007-09-12 19:52:00,3.76296,3.76458,3.75679,3.76113,4140000.0
2007-09-12 19:53:00,3.76058,3.76512,3.75426,3.75426,4880000.0
2007-09-12 19:55:00,3.76343,3.76479,3.75952,3.75952,6390000.0
2007-09-12 19:56:00,3.76158,3.76651,3.75625,3.75625,6770000.0
2007-09-12 19:57:00,3.76641,3.76641,3.75643,3.75643,5260000.0
2007-09-12 19:58:00,3.76331,3.76622,3.75483,3.76622,6020000.0
2007-09-12 19:59:00,3.76234,3.76625,3.75571,3.75571,4150000.0
2007-09-12 20:00:00,3.76665,3.76665,3.75444,3.75448,5650000.0
2007-09-12 20:01:00,3.76096,3.76747,3.75718,3.76567,5280000.0
2007-09-12 20:02:00,3.76356,3.76534,3.76085,3.76484,5630000.0
2007-09-12 20:03:00,3.76066,3.7691,3.75807,3.76543,5270000.0
2007-09-12 20:04:00,3.76243,3.76655,3.7608,3.76094,4510000.0
2007-09-12 20:05:00,3.76458,3.76581,3.75634,3.75634,4520000.0
2007-09-12 20:06:00,3.76535,3.76601,3.75633,3.75633,6010000.0
2007-09-12 20:07:00,3.76239,3.76475,3.75598,3.76423,4890000.0
2007-09-12 20:08:00,3.76253,3.76481,3.75538,3.75538,5270000.0
2007-09-12 20:10:00,3.7625,3.76375,3.7542,3.76331,4880000.0
2007-09-12 20:11:00,3.7537,3.76195,3.7537,3.76195,4510000.0
2007-09-12 20:12:00,3.7654,3.76691,3.75712,3.75992,5260000.0
2007-09-12 20:13:00,3.76081,3.76687,3.75728,3.76006,4510000.0
2007-09-12 20:14:00,3.76531,3.77013,3.75711,3.75711,10530000.0
2007-09-12 20:15:00,3.76769,3.76769,3.76371,3.76371,5260000.0
2007-09-12 20:16:00,3.76308,3.76493,3.75761,3.76316,4150000.0
2007-09-12 20:17:00,3.76332,3.76529,3.7551,3.75523,7880000.0
2007-09-12 20:18:00,3.76486,3.76509,3.75414,3.76486,7520000.0
2007-09-12 20:19:00,3.75951,3.76393,3.75438,3.75463,6020000.0
2007-09-12 20:20:00,3.76502,3.76502,3.75938,3.76344,3760000.0
2007-09-12 20:21:00,3.7586,3.76369,3.75282,3.75401,6390000.0
2007-09-12 20:22:00,3.75488,3.76431,3.75397,3.76176,6780000.0
2007-09-12 20:23:00,3.7638,3.7638,3.7512,3.76205,4520000.0
2007-09-12 20:25:00,3.76424,3.76424,3.75295,3.75838,4890000.0
2007-09-12 20:26:00,3.75967,3.76345,3.75516,3.75921,4510000.0
2007-09-12 20:27:00,3.75864,3.7657,3.75663,3.76479,4890000.0
2007-09-12 20:28:00,3.76566,3.76566,3.75196,3.75462,6760000.0
2007-09-12 20:29:00,3.76527,3.76633,3.75499,3.76633,3760000.0
2007-09-12 20:30:00,3.76725,3.7697,3.76068,3.76556,4890000.0
2007-09-12 20:32:00,3.76593,3.76726,3.75593,3.76726,5640000.0
2007-09-12 20:33:00,3.75639,3.76588,3.7528,3.75993,6020000.0
2007-09-12 20:42:00,3.76155,3.76732,3.75637,3.75637,4510000.0
2007-09-12 20:43:00,3.76336,3.76548,3.75558,3.76419,4900000.0
2007-09-12 20:45:00,3.765,3.76628,3.76383,3.76383,3380000.0
2007-09-12 20:46:00,3.76349,3.76536,3.75612,3.76536,7510000.0
2007-09-12 20:47:00,3.7619,3.76727,3.7619,3.76426,3780000.0
2007-09-12 20:48:00,3.76561,3.76862,3.75846,3.76517,4890000.0
2007-09-12 20:49:00,3.76521,3.76702,3.75814,3.76615,6380000.0
2007-09-12 20:52:00,3.76288,3.7644,3.76025,3.7643,3400000.0
2007-09-12 20:55:00,3.76075,3.76733,3.75975,3.76043,10140000.0
2007-09-12 20:57:00,3.76687,3.76687,3.76081,3.76081,4140000.0
2007-09-12 20:58:00,3.7614,3.76715,3.7614,3.76715,4130000.0
2007-09-12 20:59:00,3.76633,3.76633,3.75653,3.76087,6750000.0
2007-09-12 21:00:00,3.76609,3.76825,3.75546,3.76555,6760000.0
2007-09-12 21:01:00,3.76045,3.76182,3.7551,3.7551,5640000.0
2007-09-12 21:02:00,3.76615,3.76615,3.76076,3.7658,2260000.0
2007-09-12 21:04:00,3.76504,3.76619,3.75685,3.75685,3380000.0
2007-09-12 21:05:00,3.76206,3.76587,3.75709,3.7641,4510000.0
2007-09-12 21:06:00,3.76279,3.76279,3.75398,3.75398,5630000.0
2007-09-12 21:08:00,3.76373,3.76544,3.75619,3.76518,4510000.0
2007-09-12 21:09:00,3.76485,3.76491,3.75396,3.76486,4880000.0
2007-09-12 21:10:00,3.76192,3.76723,3.76192,3.76557,3030000.0
2007-09-12 21:11:00,3.7649,3.76523,3.76021,3.76307,3380000.0
2007-09-12 21:12:00,3.76443,3.7648,3.75974,3.75974,4510000.0
2007-09-12 21:13:00,3.75631,3.7661,3.75631,3.76022,4890000.0
2007-09-12 21:14:00,3.76114,3.76657,3.75556,3.76561,9770000.0
2007-09-12 21:15:00,3.75951,3.77025,3.75951,3.76467,7140000.0
2007-09-12 21:16:00,3.76399,3.76487,3.75523,3.76351,9390000.0
2007-09-12 21:17:00,3.76054,3.7667,3.75716,3.76022,6380000.0
2007-09-12 21:19:00,3.76381,3.76438,3.75871,3.76438,3020000.0
2007-09-12 21:20:00,3.76563,3.76822,3.75768,3.76011,8650000.0
2007-09-12 21:21:00,3.76435,3.76435,3.75503,3.76311,6770000.0
2007-09-12 21:22:00,3.7653,3.7653,3.75765,3.75934,6020000.0
2007-09-12 21:23:00,3.76239,3.76582,3.75839,3.76003,5640000.0
2007-09-12 21:24:00,3.76318,3.76686,3.75855,3.76344,6010000.0
2007-09-12 21:25:00,3.75972,3.76502,3.75972,3.76502,1130000.0
2007-09-12 21:26:00,3.76112,3.76524,3.75539,3.76524,5640000.0
2007-09-12 21:27:00,3.75459,3.76691,3.75459,3.76651,4140000.0
2007-09-12 21:28:00,3.76135,3.76782,3.7608,3.76082,3760000.0
2007-09-12 21:29:00,3.76151,3.76731,3.75773,3.76522,9020000.0
2007-09-12 21:30:00,3.75989,3.76817,3.75881,3.75881,5270000.0
2007-09-12 21:31:00,3.75949,3.76762,3.7568,3.7568,8250000.0
2007-09-12 21:32:00,3.75925,3.76526,3.75925,3.76069,1510000.0
2007-09-12 21:33:00,3.76022,3.76666,3.7563,3.76491,7900000.0
2007-09-12 21:34:00,3.755,3.76317,3.755,3.75581,4130000.0
2007-09-12 21:35:00,3.76318,3.76318,3.75391,3.75479,4880000.0
2007-09-12 21:38:00,3.76372,3.76537,3.75622,3.7649,8260000.0
2007-09-12 21:39:00,3.76332,3.76332,3.75201,3.75458,6390000.0
2007-09-12 21:40:00,3.76353,3.76353,3.75402,3.76298,3390000.0
2007-09-12 21:41:00,3.76529,3.767,3.75756,3.76365,5260000.0
2007-09-12 21:42:00,3.75591,3.76366,3.75591,3.76312,3760000.0
2007-09-12 21:43:00,3.75913,3.76103,3.75252,3.75454,4140000.0
2007-09-12 21:44:00,3.76606,3.76948,3.75788,3.75788,4880000.0
2007-09-12 21:45:00,3.75584,3.76545,3.75581,3.75581,3380000.0
2007-09-12 21:47:00,3.75879,3.76246,3.7529,3.75525,4890000.0
2007-09-12 21:48:00,3.76243,3.76507,3.75548,3.76507,5640000.0
2007-09-12 21:49:00,3.76484,3.76484,3.75603,3.75603,2650000.0
2007-09-12 21:54:00,3.76469,3.76534,3.75861,3.76474,7880000.0
2007-09-12 21:56:00,3.76492,3.76541,3.75598,3.76473,6020000.0
2007-09-12 21:57:00,3.76482,3.76482,3.75409,3.76414,4510000.0
2007-09-12 21:58:00,3.76355,3.76355,3.75371,3.75902,4510000.0
2007-09-12 21:59:00,3.76425,3.76542,3.75919,3.76064,4140000.0
2007-09-12 22:00:00,3.76338,3.76704,3.75758,3.76136,4140000.0
2007-09-12 22:01:00,3.76037,3.76329,3.75902,3.76329,3380000.0
2007-09-12 22:02:00,3.75962,3.76515,3.75962,3.76076,5640000.0
2007-09-12 22:03:00,3.767,3.76742,3.75697,3.75697,5260000.0
2007-09-12 22:04:00,3.76493,3.76585,3.75843,3.76419,3770000.0
2007-09-12 22:07:00,3.76627,3.77168,3.7584,3.7584,6770000.0
2007-09-12 22:08:00,3.76477,3.76477,3.75583,3.76408,3380000.0
2007-09-12 22:09:00,3.76101,3.76473,3.76014,3.76473,3380000.0
2007-09-12 22:10:00,3.76387,3.76571,3.76057,3.76527,4510000.0
2007-09-12 22:11:00,3.75918,3.76431,3.75464,3.76054,5260000.0
2007-09-12 22:12:00,3.76541,3.76567,3.75602,3.75602,7510000.0
2007-09-12 22:13:00,3.76404,3.76505,3.75291,3.75546,4890000.0
2007-09-12 22:14:00,3.75612,3.76552,3.75612,3.76552,6380000.0
2007-09-12 22:15:00,3.75997,3.76763,3.75997,3.76705,4130000.0
2007-09-12 22:16:00,3.76069,3.76675,3.76063,3.76392,5260000.0
2007-09-12 22:17:00,3.76261,3.76261,3.75898,3.75898,1500000.0
2007-09-12 22:18:00,3.76415,3.76415,3.75356,3.76344,6000000.0
2007-09-12 22:19:00,3.76399,3.7644,3.76399,3.7644,760000.0
2007-09-12 22:20:00,3.76668,3.76869,3.75801,3.7655,4140000.0
2007-09-12 22:21:00,3.76392,3.76392,3.75175,3.76014,7500000.0
2007-09-12 22:22:00,3.76465,3.76762,3.75693,3.76498,8270000.0
2007-09-12 22:23:00,3.76462,3.76476,3.76278,3.76278,4510000.0
2007-09-12 22:24:00,3.76451,3.76507,3.75903,3.76507,4130000.0
2007-09-12 22:25:00,3.76339,3.76339,3.75329,3.75443,5630000.0
2007-09-12 22:26:00,3.76471,3.76577,3.75599,3.76577,5260000.0
2007-09-12 22:27:00,3.76673,3.76693,3.76239,3.76239,3010000.0
2007-09-12 22:28:00,3.76586,3.76586,3.76498,3.76498,1500000.0
2007-09-12 22:30:00,3.7657,3.76956,3.76051,3.76348,6760000.0
2007-09-12 22:32:00,3.76202,3.76651,3.75662,3.76615,4140000.0
2007-09-12 22:33:00,3.76036,3.76595,3.76036,3.76037,9400000.0
2007-09-12 22:34:00,3.76555,3.76571,3.75631,3.76414,4520000.0
2007-09-12 22:35:00,3.75447,3.76612,3.75447,3.76612,3400000.0
2007-09-12 22:36:00,3.76381,3.76881,3.75884,3.76222,7520000.0
2007-09-12 22:37:00,3.76151,3.7669,3.75744,3.76232,4520000.0
2007-09-12 22:39:00,3.76096,3.76845,3.76096,3.76097,10140000.0
2007-09-12 22:41:00,3.76741,3.76784,3.76253,3.7668,5260000.0
2007-09-12 22:42:00,3.76066,3.76589,3.7599,3.76068,9770000.0
2007-09-12 22:44:00,3.76486,3.76975,3.75899,3.75899,8280000.0
2007-09-12 22:45:00,3.75776,3.76792,3.75674,3.75674,5650000.0
2007-09-12 22:48:00,3.7625,3.77043,3.75963,3.76751,6020000.0
2007-09-12 22:49:00,3.76575,3.7675,3.75878,3.7675,4520000.0
2007-09-12 22:50:00,3.76111,3.76535,3.75669,3.76406,5270000.0
2007-09-12 22:51:00,3.76519,3.76635,3.75591,3.76635,4150000.0
2007-09-12 22:52:00,3.76674,3.76702,3.75753,3.75753,4510000.0
2007-09-12 22:53:00,3.76302,3.7671,3.76302,3.76696,3010000.0
2007-09-12 22:54:00,3.76619,3.76619,3.76035,3.76035,1500000.0
2007-09-12 22:55:00,3.76601,3.76833,3.75848,3.75848,6390000.0
2007-09-12 22:56:00,3.76365,3.7689,3.75925,3.76854,5640000.0
2007-09-12 22:57:00,3.76104,3.76743,3.76104,3.76196,3010000.0
2007-09-12 22:58:00,3.76655,3.76655,3.76225,3.76237,2640000.0
2007-09-12 22:59:00,3.75659,3.7653,3.75659,3.76529,7130000.0
2007-09-12 23:00:00,3.76008,3.76973,3.76008,3.76935,4510000.0
2007-09-12 23:01:00,3.76725,3.76725,3.76074,3.76661,2260000.0
2007-09-12 23:02:00,3.76834,3.76834,3.76282,3.76445,2650000.0
2007-09-12 23:03:00,3.76795,3.76807,3.75856,3.75856,4520000.0
2007-09-12 23:04:00,3.75832,3.75832,3.75832,3.75832,1130000.0
2007-09-12 23:05:00,3.76178,3.76728,3.76178,3.76728,2250000.0
2007-09-12 23:06:00,3.76694,3.76861,3.76157,3.76783,7900000.0
2007-09-12 23:08:00,3.76825,3.76825,3.76299,3.76679,3770000.0
2007-09-12 23:09:00,3.76657,3.76845,3.75896,3.75896,6000000.0
2007-09-12 23:10:00,3.75776,3.76782,3.75776,3.7651,9030000.0
2007-09-12 23:11:00,3.75507,3.76435,3.75474,3.75927,9030000.0
2007-09-12 23:12:00,3.76543,3.76927,3.7585,3.76394,7520000.0
2007-09-12 23:13:00,3.75708,3.76597,3.75708,3.76196,4510000.0
2007-09-12 23:14:00,3.76313,3.76331,3.75372,3.75925,15410000.0
2007-09-12 23:15:00,3.7672,3.7672,3.76306,3.76594,2650000.0
2007-09-12 23:16:00,3.76049,3.76472,3.75641,3.76366,3390000.0
2007-09-12 23:17:00,3.75874,3.76589,3.75874,3.76117,3380000.0
2007-09-12 23:18:00,3.76394,3.76753,3.75705,3.76544,4880000.0
2007-09-12 23:19:00,3.75594,3.76815,3.75594,3.76562,6380000.0
2007-09-12 23:20:00,3.76477,3.76477,3.75354,3.76175,4140000.0
2007-09-12 23:21:00,3.75959,3.76519,3.75959,3.76103,3010000.0
2007-09-12 23:22:00,3.76144,3.76731,3.75909,3.76282,6020000.0
2007-09-12 23:23:00,3.76292,3.77095,3.7587,3.76349,6760000.0
2007-09-12 23:24:00,3.76234,3.76806,3.75898,3.76292,5660000.0
2007-09-12 23:25:00,3.75765,3.76744,3.75765,3.76509,5260000.0
2007-09-12 23:26:00,3.76291,3.76558,3.75942,3.75977,3750000.0
2007-09-12 23:27:00,3.76055,3.76724,3.76055,3.76435,6020000.0
2007-09-12 23:28:00,3.765,3.76805,3.76254,3.76687,6390000.0
2007-09-12 23:29:00,3.76146,3.77154,3.76146,3.76687,13930000.0
2007-09-12 23:30:00,3.76999,3.76999,3.76115,3.76191,4900000.0
2007-09-12 23:31:00,3.76768,3.76842,3.75845,3.76667,7160000.0
2007-09-12 23:32:00,3.7615,3.76738,3.75972,3.76145,9390000.0
2007-09-12 23:33:00,3.76612,3.76965,3.76147,3.76264,10140000.0
2007-09-12 23:34:00,3.7668,3.7668,3.75691,3.76612,8280000.0
2007-09-12 23:35:00,3.75696,3.7649,3.75696,3.7649,3760000.0
2007-09-12 23:36:00,3.76534,3.76696,3.75615,3.76532,15050000.0
2007-09-12 23:37:00,3.76698,3.76731,3.76582,3.76719,3400000.0
2007-09-12 23:38:00,3.76732,3.76732,3.7576,3.76627,5640000.0
2007-09-12 23:39:00,3.76166,3.76689,3.75905,3.76571,6400000.0
2007-09-12 23:40:00,3.76705,3.76862,3.76244,3.76244,7900000.0
2007-09-12 23:41:00,3.76215,3.7681,3.76215,3.76244,4890000.0
2007-09-12 23:42:00,3.76323,3.76746,3.75974,3.76632,9410000.0
2007-09-12 23:44:00,3.7632,3.76895,3.76313,3.76313,4890000.0
2007-09-12 23:45:00,3.76593,3.76966,3.76226,3.76799,4130000.0
2007-09-12 23:46:00,3.76596,3.76635,3.7644,3.76635,4500000.0
2007-09-12 23:47:00,3.76163,3.76741,3.75733,3.7657,6000000.0
2007-09-12 23:48:00,3.76715,3.7678,3.75756,3.7671,5650000.0
2007-09-12 23:49:00,3.76728,3.76732,3.76728,3.76732,1130000.0
2007-09-12 23:50:00,3.76765,3.76781,3.76316,3.76781,4130000.0
2007-09-12 23:51:00,3.76625,3.76625,3.76045,3.76148,4890000.0
2007-09-12 23:54:00,3.76629,3.76727,3.76599,3.76599,2250000.0
2007-09-12 23:55:00,3.76291,3.76818,3.75904,3.76255,2260000.0
2007-09-12 23:56:00,3.76125,3.76624,3.7606,3.76136,5630000.0
2007-09-12 23:57:00,3.76362,3.77005,3.76362,3.76762,4500000.0
2007-09-12 23:58:00,3.76217,3.76718,3.76217,3.7659,3380000.0
2007-09-12 23:59:00,3.76699,3.76699,3.75712,3.7654,6010000.0
2007-09-13 00:00:00,3.76618,3.76618,3.76584,3.76584,1130000.0
2007-09-13 00:02:00,3.76512,3.76512,3.76512,3.76512,750000.0
2007-09-13 00:03:00,3.7654,3.76585,3.75822,3.75852,6760000.0
2007-09-13 00:04:00,3.76632,3.76632,3.75648,3.75911,7880000.0
2007-09-13 00:06:00,3.75979,3.76548,3.75979,3.76139,4890000.0
2007-09-13 00:07:00,3.76176,3.76571,3.76176,3.76199,2250000.0
2007-09-13 00:08:00,3.76383,3.7684,3.7611,3.76458,4890000.0
2007-09-13 00:09:00,3.76638,3.76855,3.76275,3.76651,6380000.0
2007-09-13 00:10:00,3.76666,3.76666,3.75624,3.76274,4500000.0
2007-09-13 00:11:00,3.76637,3.76702,3.75623,3.75792,8650000.0
2007-09-13 00:14:00,3.75713,3.76569,3.75582,3.76092,5650000.0
2007-09-13 00:15:00,3.7681,3.7681,3.75982,3.76337,6010000.0
2007-09-13 00:16:00,3.7586,3.76366,3.7586,3.76327,1510000.0
2007-09-13 00:18:00,3.75736,3.76789,3.75736,3.76603,4140000.0
2007-09-13 00:19:00,3.76693,3.76713,3.75632,3.76006,6770000.0
2007-09-13 00:20:00,3.76568,3.76714,3.76173,3.76559,4510000.0
2007-09-13 00:22:00,3.76187,3.76721,3.76164,3.76721,3760000.0
2007-09-13 00:23:00,3.76692,3.76692,3.75886,3.75886,4880000.0
2007-09-13 00:24:00,3.76203,3.76616,3.76203,3.76616,760000.0
2007-09-13 00:25:00,3.75703,3.76488,3.75698,3.76065,3770000.0
2007-09-13 00:26:00,3.76167,3.76668,3.76167,3.76617,1880000.0
2007-09-13 00:27:00,3.76312,3.76785,3.75926,3.76281,4520000.0
2007-09-13 00:28:00,3.76689,3.76692,3.75752,3.76692,6390000.0
2007-09-13 00:30:00,3.76602,3.77102,3.76208,3.76208,5260000.0
2007-09-13 00:31:00,3.76275,3.76275,3.76146,3.76151,3390000.0
2007-09-13 00:32:00,3.76018,3.76249,3.76018,3.76249,1130000.0
2007-09-13 00:33:00,3.76628,3.76628,3.7562,3.76167,6030000.0
2007-09-13 00:34:00,3.76623,3.76623,3.75977,3.76112,7140000.0
2007-09-13 00:36:00,3.7567,3.76453,3.7567,3.76141,4150000.0
2007-09-13 00:37:00,3.7622,3.76894,3.7622,3.76243,9770000.0
2007-09-13 00:38:00,3.76773,3.76773,3.75829,3.76615,4520000.0
2007-09-13 00:40:00,3.76111,3.76822,3.76111,3.76139,9030000.0
2007-09-13 00:42:00,3.75931,3.76281,3.75902,3.76281,2630000.0
2007-09-13 00:43:00,3.76594,3.76594,3.75705,3.75713,6390000.0
2007-09-13 00:45:00,3.76714,3.77062,3.76415,3.76798,5630000.0
2007-09-13 00:46:00,3.763,3.76887,3.75894,3.76141,4890000.0
2007-09-13 00:51:00,3.75797,3.76775,3.7564,3.76751,6030000.0
2007-09-13 00:55:00,3.75511,3.76541,3.75451,3.76541,4510000.0
2007-09-13 00:59:00,3.76598,3.76641,3.75766,3.76039,4510000.0
2007-09-13 01:00:00,3.76557,3.76837,3.75878,3.75878,7140000.0
2007-09-13 01:01:00,3.76418,3.76502,3.75751,3.76111,3770000.0
2007-09-13 01:02:00,3.76635,3.76635,3.75554,3.76405,3770000.0
2007-09-13 01:03:00,3.76727,3.76727,3.75949,3.76707,3400000.0
2007-09-13 01:05:00,3.76072,3.766,3.75659,3.75701,5260000.0
2007-09-13 01:06:00,3.75593,3.76558,3.75431,3.76558,7890000.0
2007-09-13 01:12:00,3.76044,3.76546,3.76044,3.76442,3020000.0
2007-09-13 01:13:00,3.76574,3.76574,3.75744,3.76573,4880000.0
2007-09-13 01:14:00,3.75732,3.76845,3.75732,3.7663,3020000.0
2007-09-13 01:15:00,3.76648,3.76929,3.76065,3.76328,4890000.0
2007-09-13 01:16:00,3.75824,3.76656,3.75702,3.75702,4890000.0
2007-09-13 01:17:00,3.76549,3.76708,3.76196,3.76622,4890000.0
2007-09-13 01:18:00,3.76153,3.76546,3.76153,3.76179,1140000.0
2007-09-13 01:19:00,3.76637,3.77001,3.76116,3.76175,3770000.0
2007-09-13 01:20:00,3.76232,3.76646,3.76201,3.76646,4890000.0
2007-09-13 01:21:00,3.7682,3.77255,3.75902,3.75902,5260000.0
2007-09-13 01:22:00,3.76105,3.76605,3.756,3.76459,4140000.0
2007-09-13 01:23:00,3.76233,3.76785,3.76211,3.76211,1880000.0
2007-09-13 01:24:00,3.7669,3.7669,3.76225,3.76225,2630000.0
2007-09-13 01:25:00,3.76641,3.76641,3.76156,3.76566,2270000.0
2007-09-13 01:26:00,3.76204,3.76619,3.76094,3.76619,7880000.0
2007-09-13 01:27:00,3.76194,3.7676,3.76186,3.76202,9400000.0
2007-09-13 01:28:00,3.76567,3.76571,3.76567,3.76571,1500000.0
2007-09-13 01:29:00,3.767,3.76717,3.76177,3.76562,4510000.0
2007-09-13 01:30:00,3.76209,3.77145,3.76209,3.76345,7530000.0
2007-09-13 01:31:00,3.75555,3.76571,3.75257,3.76571,6770000.0
2007-09-13 01:32:00,3.76235,3.76699,3.76024,3.76024,7510000.0
2007-09-13 01:33:00,3.76312,3.76975,3.7595,3.76775,6760000.0
2007-09-13 01:34:00,3.76265,3.76729,3.75768,3.76185,4510000.0
2007-09-13 01:35:00,3.76531,3.76744,3.76174,3.76569,4510000.0
2007-09-13 01:36:00,3.76163,3.76628,3.76018,3.76628,3400000.0
2007-09-13 01:37:00,3.76238,3.76552,3.75753,3.76448,3760000.0
2007-09-13 01:38:00,3.75701,3.76531,3.75382,3.76359,4910000.0
2007-09-13 01:39:00,3.76585,3.7673,3.76238,3.76727,4140000.0
2007-09-13 01:40:00,3.76371,3.7675,3.76371,3.76613,6010000.0
2007-09-13 01:41:00,3.76647,3.76683,3.76233,3.76613,4890000.0
2007-09-13 01:42:00,3.7656,3.76672,3.76183,3.76184,6020000.0
2007-09-13 01:43:00,3.76061,3.76491,3.75566,3.76453,6770000.0
2007-09-13 01:44:00,3.76167,3.76593,3.76096,3.76213,4520000.0
2007-09-13 01:45:00,3.76932,3.76932,3.76584,3.76584,1130000.0
2007-09-13 01:46:00,3.76085,3.76718,3.76085,3.7665,3770000.0
2007-09-13 01:47:00,3.76665,3.76813,3.76168,3.76751,4510000.0
2007-09-13 01:48:00,3.76474,3.76753,3.7579,3.76208,3020000.0
2007-09-13 01:49:00,3.76079,3.76618,3.75658,3.7652,4520000.0
2007-09-13 01:50:00,3.7646,3.76669,3.75696,3.76568,4520000.0
2007-09-13 01:51:00,3.76287,3.76717,3.7577,3.7577,6770000.0
2007-09-13 01:53:00,3.76649,3.76853,3.75861,3.76626,3390000.0
2007-09-13 01:54:00,3.76706,3.76706,3.75765,3.76538,3760000.0
2007-09-13 01:55:00,3.76715,3.76715,3.75797,3.76707,3000000.0
2007-09-13 01:56:00,3.76697,3.76697,3.76201,3.76201,2640000.0
2007-09-13 01:57:00,3.76698,3.76698,3.76196,3.76601,3010000.0
2007-09-13 01:58:00,3.76558,3.76888,3.75785,3.76782,10920000.0
2007-09-13 02:00:00,3.76973,3.76973,3.76008,3.76623,3390000.0
2007-09-13 02:01:00,3.76225,3.76976,3.76225,3.76252,10510000.0
2007-09-13 02:02:00,3.76753,3.76772,3.75828,3.76615,5260000.0
2007-09-13 02:03:00,3.75867,3.77105,3.75867,3.76802,4140000.0
2007-09-13 02:04:00,3.76077,3.76569,3.75656,3.76114,8260000.0
2007-09-13 02:05:00,3.76053,3.76607,3.75603,3.76171,6000000.0
2007-09-13 02:06:00,3.76638,3.76894,3.75609,3.76151,6000000.0
2007-09-13 02:07:00,3.7656,3.767,3.75823,3.763,6760000.0
2007-09-13 02:08:00,3.7607,3.76565,3.7607,3.76565,4140000.0
2007-09-13 02:09:00,3.76198,3.76601,3.75688,3.76601,3010000.0
2007-09-13 02:10:00,3.76049,3.76559,3.75805,3.76559,4130000.0
2007-09-13 02:11:00,3.76731,3.76996,3.75866,3.75866,4890000.0
2007-09-13 02:12:00,3.76303,3.76855,3.75764,3.76198,7140000.0
2007-09-13 02:13:00,3.75715,3.76784,3.75633,3.76559,9400000.0
2007-09-13 02:14:00,3.76708,3.76852,3.76235,3.7674,12410000.0
2007-09-13 02:15:00,3.76645,3.77101,3.76237,3.76237,6760000.0
2007-09-13 02:16:00,3.76666,3.76902,3.75949,3.76253,6760000.0
2007-09-13 02:17:00,3.76678,3.76703,3.75987,3.76534,6770000.0
2007-09-13 02:18:00,3.76684,3.76684,3.75739,3.76677,6770000.0
2007-09-13 02:19:00,3.76563,3.76751,3.75763,3.76656,4510000.0
2007-09-13 02:20:00,3.76173,3.77017,3.75827,3.7668,5270000.0
2007-09-13 02:21:00,3.75847,3.76783,3.75847,3.76213,3750000.0
2007-09-13 02:22:00,3.7579,3.76747,3.7579,3.76196,1880000.0
2007-09-13 02:23:00,3.76154,3.7667,3.75958,3.7667,8280000.0
2007-09-13 02:24:00,3.76174,3.76675,3.75742,3.76334,5260000.0
2007-09-13 02:25:00,3.76437,3.76468,3.75645,3.75708,4890000.0
2007-09-13 02:26:00,3.76712,3.76718,3.75772,3.76718,6770000.0
2007-09-13 02:27:00,3.76548,3.76645,3.75765,3.76029,4510000.0
2007-09-13 02:28:00,3.76645,3.767,3.7578,3.76175,4500000.0
2007-09-13 02:29:00,3.75977,3.76648,3.75886,3.76236,4890000.0
2007-09-13 02:30:00,3.77048,3.77048,3.75773,3.75773,5630000.0
2007-09-13 02:31:00,3.7673,3.76914,3.76269,3.76269,4150000.0
2007-09-13 02:32:00,3.76161,3.76617,3.75728,3.76131,6400000.0
2007-09-13 02:33:00,3.75915,3.76506,3.75878,3.76183,5260000.0
2007-09-13 02:34:00,3.76616,3.7663,3.75816,3.7663,4520000.0
2007-09-13 02:35:00,3.76689,3.76689,3.75805,3.76602,4520000.0
2007-09-13 02:36:00,3.76686,3.76693,3.7576,3.76693,4510000.0
2007-09-13 02:38:00,3.76328,3.76717,3.76328,3.76435,4510000.0
2007-09-13 02:39:00,3.7637,3.7674,3.76202,3.7674,4140000.0
2007-09-13 02:40:00,3.76634,3.76695,3.76035,3.76035,3010000.0
2007-09-13 02:41:00,3.76135,3.76566,3.75541,3.76477,5270000.0
2007-09-13 02:42:00,3.76151,3.76691,3.76111,3.76691,7140000.0
2007-09-13 02:43:00,3.76153,3.76663,3.76147,3.76202,3380000.0
2007-09-13 02:44:00,3.76233,3.76731,3.75959,3.76677,3770000.0
2007-09-13 02:45:00,3.75919,3.76961,3.75919,3.76499,3010000.0
2007-09-13 02:46:00,3.76504,3.76504,3.75711,3.76264,5640000.0
2007-09-13 02:47:00,3.76383,3.76614,3.75634,3.76614,4150000.0
2007-09-13 02:48:00,3.76569,3.76647,3.76178,3.76337,6400000.0
2007-09-13 02:49:00,3.76291,3.76493,3.76059,3.76262,4140000.0
2007-09-13 02:50:00,3.76587,3.76619,3.75586,3.76489,4890000.0
2007-09-13 02:51:00,3.76274,3.76687,3.75783,3.76441,5260000.0
2007-09-13 02:52:00,3.76677,3.76691,3.76216,3.76216,3000000.0
2007-09-13 02:53:00,3.76566,3.77252,3.75916,3.76771,10540000.0
2007-09-13 02:54:00,3.76717,3.76768,3.76155,3.76194,7130000.0
2007-09-13 02:55:00,3.76702,3.76706,3.76139,3.76139,6010000.0
2007-09-13 02:56:00,3.76007,3.76722,3.75766,3.76182,3400000.0
2007-09-13 02:57:00,3.75971,3.76555,3.75971,3.76178,5260000.0
2007-09-13 02:58:00,3.76382,3.76672,3.75672,3.76672,6390000.0
2007-09-13 02:59:00,3.76742,3.76897,3.75837,3.75837,8650000.0
2007-09-13 03:00:00,3.76824,3.76842,3.76095,3.76095,4880000.0
2007-09-13 03:01:00,3.76642,3.76881,3.75904,3.76731,5650000.0
2007-09-13 03:02:00,3.76507,3.76555,3.75846,3.76482,5640000.0
2007-09-13 03:03:00,3.76236,3.76916,3.75968,3.76179,5630000.0
2007-09-13 03:04:00,3.76782,3.76878,3.75918,3.75918,2640000.0
2007-09-13 03:05:00,3.7644,3.76647,3.75669,3.76647,4520000.0
2007-09-13 03:06:00,3.76615,3.76719,3.76001,3.76668,4890000.0
2007-09-13 03:07:00,3.75683,3.7664,3.75679,3.75679,4140000.0
2007-09-13 03:08:00,3.76573,3.76689,3.76326,3.76689,1140000.0
2007-09-13 03:09:00,3.75672,3.76631,3.75672,3.76631,4900000.0
2007-09-13 03:10:00,3.76613,3.76613,3.75673,3.75679,3760000.0
2007-09-13 03:11:00,3.76683,3.76683,3.75991,3.75991,1500000.0
2007-09-13 03:12:00,3.76694,3.76794,3.7604,3.76731,5270000.0
2007-09-13 03:13:00,3.76257,3.76507,3.76068,3.76505,6770000.0
2007-09-13 03:14:00,3.75795,3.76824,3.75795,3.76236,7900000.0
2007-09-13 03:15:00,3.76873,3.76873,3.75887,3.76174,4520000.0
2007-09-13 03:16:00,3.76246,3.76718,3.75839,3.76176,5630000.0
2007-09-13 03:17:00,3.76671,3.76671,3.76102,3.76191,2630000.0
2007-09-13 03:18:00,3.76747,3.76759,3.75746,3.75746,6020000.0
2007-09-13 03:19:00,3.76768,3.76806,3.76279,3.76279,2260000.0
2007-09-13 03:20:00,3.76516,3.7683,3.75791,3.76228,7150000.0
2007-09-13 03:21:00,3.75743,3.76548,3.75743,3.76548,1500000.0
2007-09-13 03:23:00,3.76714,3.76714,3.76567,3.76567,1500000.0
2007-09-13 03:24:00,3.75905,3.76897,3.75905,3.76386,4150000.0
2007-09-13 03:25:00,3.76786,3.76844,3.76338,3.76338,2640000.0
2007-09-13 03:26:00,3.76681,3.76681,3.76226,3.76282,2270000.0
2007-09-13 03:27:00,3.7595,3.77085,3.7595,3.7678,6770000.0
2007-09-13 03:28:00,3.76165,3.76625,3.75966,3.76625,6010000.0
2007-09-13 03:29:00,3.76619,3.76696,3.76162,3.76696,4140000.0
2007-09-13 03:30:00,3.76929,3.76929,3.76202,3.76698,4140000.0
2007-09-13 03:31:00,3.76066,3.76633,3.76066,3.76119,6010000.0
2007-09-13 03:32:00,3.76566,3.76628,3.75458,3.76628,4150000.0
2007-09-13 03:33:00,3.76687,3.76705,3.75567,3.76312,7140000.0
2007-09-13 03:34:00,3.76652,3.76712,3.76194,3.76194,5260000.0
2007-09-13 03:35:00,3.75863,3.77102,3.75863,3.76619,9030000.0
2007-09-13 03:36:00,3.75991,3.76821,3.75716,3.76262,9400000.0
2007-09-13 03:37:00,3.7626,3.76625,3.75542,3.76625,7910000.0
2007-09-13 03:38:00,3.75697,3.76969,3.75561,3.76499,5640000.0
2007-09-13 03:39:00,3.76676,3.7685,3.75828,3.75828,6760000.0
2007-09-13 03:40:00,3.76763,3.76804,3.7625,3.7625,3400000.0
2007-09-13 03:41:00,3.76708,3.76724,3.76042,3.76716,3750000.0
2007-09-13 03:42:00,3.76765,3.76946,3.75808,3.76418,4880000.0
2007-09-13 03:44:00,3.75673,3.76878,3.75533,3.76803,8650000.0
2007-09-13 03:45:00,3.7627,3.77359,3.7627,3.76399,11650000.0
2007-09-13 03:46:00,3.76066,3.76671,3.76066,3.76552,4500000.0
2007-09-13 03:50:00,3.76124,3.76558,3.76124,3.76558,1880000.0
2007-09-13 03:51:00,3.75824,3.76428,3.75824,3.76075,3380000.0
2007-09-13 03:52:00,3.76253,3.76879,3.7605,3.76425,5270000.0
2007-09-13 03:53:00,3.76272,3.76721,3.75779,3.76272,6010000.0
2007-09-13 03:54:00,3.76321,3.76871,3.75619,3.76771,6780000.0
2007-09-13 03:55:00,3.75841,3.76583,3.75841,3.76268,3760000.0
2007-09-13 03:56:00,3.76315,3.76669,3.75801,3.76495,4520000.0
2007-09-13 04:00:00,3.76548,3.77097,3.76548,3.76562,10510000.0
2007-09-13 04:02:00,3.76663,3.76663,3.75566,3.76626,4880000.0
2007-09-13 04:03:00,3.76104,3.76625,3.7569,3.76141,3390000.0
2007-09-13 04:04:00,3.76506,3.76782,3.76324,3.76324,3780000.0
2007-09-13 04:05:00,3.76236,3.76554,3.75622,3.76554,1890000.0
2007-09-13 04:07:00,3.76709,3.76709,3.75887,3.7663,3770000.0
2007-09-13 04:08:00,3.75733,3.76945,3.75733,3.76781,3770000.0
2007-09-13 04:09:00,3.76535,3.76746,3.75705,3.76679,5260000.0
2007-09-13 04:10:00,3.76336,3.76694,3.75663,3.76688,9390000.0
2007-09-13 04:11:00,3.76585,3.76698,3.76142,3.76179,4140000.0
2007-09-13 04:12:00,3.76321,3.76799,3.76084,3.76765,9790000.0
2007-09-13 04:13:00,3.766,3.76657,3.7596,3.76609,4900000.0
2007-09-13 04:14:00,3.76082,3.76653,3.75372,3.76653,10550000.0
2007-09-13 04:15:00,3.77107,3.77107,3.77107,3.77107,380000.0
2007-09-13 04:16:00,3.76284,3.76718,3.75774,3.76225,5630000.0
2007-09-13 04:17:00,3.76123,3.76827,3.75824,3.75915,8270000.0
2007-09-13 04:21:00,3.76173,3.76675,3.76039,3.76039,4530000.0
2007-09-13 04:22:00,3.76675,3.76991,3.75935,3.76828,6400000.0
2007-09-13 04:23:00,3.76576,3.76732,3.76058,3.7665,3020000.0
2007-09-13 04:24:00,3.76522,3.76649,3.76047,3.76649,4150000.0
2007-09-13 04:25:00,3.75832,3.76863,3.75832,3.76413,3020000.0
2007-09-13 04:26:00,3.76518,3.76744,3.76387,3.76651,1890000.0
2007-09-13 04:28:00,3.76568,3.76649,3.76268,3.76268,3010000.0
2007-09-13 04:29:00,3.7671,3.7671,3.76083,3.76437,4510000.0
2007-09-13 04:30:00,3.76148,3.77297,3.76116,3.764,6400000.0
2007-09-13 04:32:00,3.75838,3.76817,3.75838,3.76335,3750000.0
2007-09-13 04:33:00,3.75544,3.76489,3.75307,3.76419,6390000.0
2007-09-13 04:34:00,3.75723,3.76684,3.757,3.76684,4500000.0
2007-09-13 04:35:00,3.76806,3.76854,3.75863,3.7632,7500000.0
2007-09-13 04:38:00,3.76869,3.76869,3.76016,3.76711,3010000.0
2007-09-13 04:39:00,3.76551,3.76551,3.76551,3.76551,750000.0
2007-09-13 04:40:00,3.76707,3.76748,3.75762,3.76194,3780000.0
2007-09-13 04:41:00,3.76037,3.76783,3.75873,3.76248,5660000.0
2007-09-13 04:42:00,3.76182,3.76551,3.76182,3.76551,1130000.0
2007-09-13 04:43:00,3.76033,3.76337,3.75752,3.76337,3770000.0
2007-09-13 04:44:00,3.76133,3.76615,3.75814,3.76534,4530000.0
2007-09-13 04:45:00,3.76378,3.77087,3.76378,3.77087,1500000.0
2007-09-13 04:49:00,3.76136,3.76662,3.76027,3.76306,3780000.0
2007-09-13 04:51:00,3.76494,3.76762,3.76494,3.76625,3770000.0
2007-09-13 04:53:00,3.76248,3.76984,3.76076,3.76076,3400000.0
2007-09-13 04:55:00,3.76718,3.76718,3.76164,3.76672,3380000.0
2007-09-13 04:56:00,3.76676,3.76676,3.75964,3.75995,5630000.0
2007-09-13 04:57:00,3.7673,3.7673,3.76026,3.76705,3000000.0
2007-09-13 05:00:00,3.76927,3.76927,3.76311,3.76374,5260000.0
2007-09-13 05:01:00,3.76676,3.76676,3.7628,3.76602,6380000.0
2007-09-13 05:04:00,3.76622,3.76672,3.76164,3.76164,2640000.0
2007-09-13 05:05:00,3.76259,3.76702,3.76028,3.76173,6030000.0
2007-09-13 05:07:00,3.76312,3.76605,3.76311,3.76311,1880000.0
2007-09-13 05:15:00,3.77032,3.77032,3.76002,3.76754,5250000.0
2007-09-13 05:16:00,3.76274,3.76917,3.75989,3.76789,5270000.0
2007-09-13 05:19:00,3.76643,3.7672,3.76237,3.7672,5250000.0
2007-09-13 05:24:00,3.76457,3.76457,3.75525,3.75627,6380000.0
2007-09-13 05:25:00,3.76545,3.76545,3.76147,3.76147,2250000.0
2007-09-13 05:29:00,3.76251,3.76835,3.76234,3.76234,6400000.0
2007-09-13 05:30:00,3.76754,3.76917,3.75986,3.76255,7140000.0
2007-09-13 05:31:00,3.76245,3.76618,3.75902,3.76114,7880000.0
2007-09-13 05:32:00,3.76668,3.76668,3.75732,3.75732,4880000.0
2007-09-13 05:33:00,3.76758,3.76952,3.75845,3.76737,7140000.0
2007-09-13 05:34:00,3.76208,3.76208,3.76176,3.76176,2250000.0
2007-09-13 05:35:00,3.76587,3.76856,3.7594,3.76695,4880000.0
2007-09-13 05:36:00,3.7676,3.76854,3.76316,3.76316,4880000.0
2007-09-13 05:37:00,3.76711,3.76711,3.75787,3.7627,7130000.0
2007-09-13 05:38:00,3.76161,3.76672,3.76048,3.76557,4510000.0
2007-09-13 05:39:00,3.76176,3.76592,3.76126,3.76126,3770000.0
2007-09-13 05:40:00,3.76657,3.76657,3.75464,3.76024,1880000.0
2007-09-13 05:41:00,3.76208,3.76857,3.76208,3.76627,4890000.0
2007-09-13 05:45:00,3.76866,3.76866,3.75737,3.76674,6020000.0
2007-09-13 05:46:00,3.76695,3.76713,3.76572,3.76572,3000000.0
2007-09-13 05:47:00,3.76531,3.76571,3.75716,3.76571,5260000.0
2007-09-13 05:49:00,3.76643,3.76856,3.75695,3.75695,4880000.0
2007-09-13 05:50:00,3.76091,3.76964,3.76091,3.76851,4130000.0
2007-09-13 05:51:00,3.76728,3.76728,3.76148,3.76539,2250000.0
2007-09-13 05:52:00,3.7636,3.76655,3.76082,3.76227,3750000.0
2007-09-13 05:53:00,3.76087,3.76653,3.75511,3.76653,6780000.0
2007-09-13 05:55:00,3.76279,3.77074,3.76266,3.76266,9770000.0
2007-09-13 05:57:00,3.76054,3.76549,3.75927,3.76082,8660000.0
2007-09-13 05:59:00,3.76262,3.76728,3.75742,3.76559,4520000.0
2007-09-13 06:00:00,3.76802,3.76802,3.76533,3.76754,2630000.0
2007-09-13 06:01:00,3.76141,3.76607,3.7612,3.76444,3760000.0
2007-09-13 06:02:00,3.76552,3.76758,3.75682,3.76758,10140000.0
2007-09-13 06:05:00,3.76692,3.76721,3.76027,3.76688,4140000.0
2007-09-13 06:06:00,3.75995,3.76472,3.75709,3.75709,3770000.0
2007-09-13 06:07:00,3.76214,3.76664,3.75876,3.76664,6400000.0
2007-09-13 06:08:00,3.76208,3.76724,3.76148,3.76148,8660000.0
2007-09-13 06:10:00,3.75844,3.76892,3.75844,3.7592,4500000.0
2007-09-13 06:11:00,3.75889,3.76856,3.75889,3.76722,4130000.0
2007-09-13 06:12:00,3.76618,3.76618,3.75886,3.75891,6020000.0
2007-09-13 06:13:00,3.76091,3.76965,3.7602,3.76677,5630000.0
2007-09-13 06:15:00,3.76465,3.76465,3.75817,3.75817,3380000.0
2007-09-13 06:20:00,3.76639,3.76639,3.75315,3.75575,4510000.0
2007-09-13 06:21:00,3.7662,3.76695,3.75731,3.7663,4520000.0
2007-09-13 06:22:00,3.76596,3.76658,3.75778,3.76658,2630000.0
2007-09-13 06:25:00,3.76217,3.76671,3.76078,3.76596,5630000.0
2007-09-13 06:26:00,3.76085,3.76573,3.76049,3.76106,8290000.0
2007-09-13 06:30:00,3.76892,3.77318,3.76372,3.77318,7140000.0
2007-09-13 06:31:00,3.76659,3.76728,3.76375,3.76654,3390000.0
2007-09-13 06:32:00,3.76245,3.76498,3.76135,3.76354,2260000.0
2007-09-13 06:34:00,3.76704,3.76716,3.76274,3.76561,5640000.0
2007-09-13 06:37:00,3.76114,3.76777,3.76039,3.76191,10880000.0
2007-09-13 06:40:00,3.76614,3.76771,3.76198,3.76726,2660000.0
2007-09-13 06:44:00,3.76663,3.76984,3.76165,3.76165,7520000.0
2007-09-13 06:45:00,3.76794,3.77296,3.76362,3.77142,3760000.0
2007-09-13 06:46:00,3.76561,3.76724,3.75756,3.75756,5270000.0
2007-09-13 06:47:00,3.7633,3.76805,3.76172,3.76172,9400000.0
2007-09-13 06:50:00,3.76688,3.76688,3.76019,3.76195,4920000.0
2007-09-13 06:52:00,3.76575,3.76679,3.75717,3.76679,4510000.0
2007-09-13 06:53:00,3.76759,3.76784,3.76103,3.76197,8660000.0
2007-09-13 06:54:00,3.75724,3.76505,3.7571,3.7571,3760000.0
2007-09-13 06:55:00,3.75779,3.76695,3.75701,3.76596,4520000.0
2007-09-13 06:57:00,3.76712,3.76718,3.76582,3.76718,5250000.0
2007-09-13 06:58:00,3.75631,3.76581,3.75513,3.76581,6000000.0
2007-09-13 06:59:00,3.76539,3.76683,3.75798,3.76612,7520000.0
2007-09-13 07:00:00,3.76454,3.76914,3.7625,3.76689,5270000.0
2007-09-13 07:01:00,3.76452,3.76623,3.75552,3.76623,9020000.0
2007-09-13 07:02:00,3.76731,3.76851,3.7586,3.76234,5650000.0
2007-09-13 07:04:00,3.76077,3.76485,3.75582,3.76485,4500000.0
2007-09-13 07:05:00,3.76672,3.76945,3.75845,3.75845,5630000.0
2007-09-13 07:07:00,3.75915,3.7654,3.75477,3.76069,9040000.0
2007-09-13 07:08:00,3.7672,3.7672,3.75817,3.76394,4140000.0
2007-09-13 07:09:00,3.76707,3.76732,3.76217,3.7646,3380000.0
2007-09-13 07:10:00,3.76696,3.76696,3.76025,3.7665,4510000.0
2007-09-13 07:11:00,3.75961,3.76987,3.75961,3.76709,4510000.0
2007-09-13 07:12:00,3.7655,3.76565,3.75476,3.76565,6770000.0
2007-09-13 07:13:00,3.76728,3.7687,3.75952,3.76823,5270000.0
2007-09-13 07:15:00,3.7692,3.7692,3.75733,3.76158,9400000.0
2007-09-13 07:17:00,3.76302,3.76829,3.76049,3.76801,9380000.0
2007-09-13 07:19:00,3.75872,3.76858,3.75872,3.76407,5260000.0
2007-09-13 07:20:00,3.76654,3.76778,3.75824,3.7669,5260000.0
2007-09-13 07:21:00,3.76555,3.76597,3.75654,3.76329,7140000.0
2007-09-13 07:22:00,3.75679,3.76549,3.75646,3.75646,4140000.0
2007-09-13 07:23:00,3.76546,3.76609,3.76207,3.76546,3760000.0
2007-09-13 07:24:00,3.76529,3.767,3.76091,3.767,3760000.0
2007-09-13 07:25:00,3.76131,3.77078,3.76018,3.76537,8650000.0
2007-09-13 07:27:00,3.76852,3.76852,3.75999,3.76644,3380000.0
2007-09-13 07:28:00,3.75906,3.77261,3.75906,3.7655,5270000.0
2007-09-13 07:30:00,3.76484,3.76865,3.76219,3.76219,4140000.0
2007-09-13 07:31:00,3.76438,3.76857,3.76312,3.76312,5630000.0
2007-09-13 07:32:00,3.76715,3.7682,3.76176,3.76241,3750000.0
2007-09-13 07:33:00,3.76664,3.76782,3.76215,3.76215,4150000.0
2007-09-13 07:35:00,3.76221,3.76662,3.75729,3.76163,4130000.0
2007-09-13 07:36:00,3.76023,3.76865,3.76023,3.76265,3760000.0
2007-09-13 07:37:00,3.76182,3.76182,3.75718,3.75718,1500000.0
2007-09-13 07:39:00,3.76237,3.76529,3.75721,3.75788,3390000.0
2007-09-13 07:40:00,3.76677,3.76677,3.75851,3.75851,2250000.0
2007-09-13 07:41:00,3.76213,3.76747,3.7597,3.76063,7510000.0
2007-09-13 07:42:00,3.76869,3.76869,3.75988,3.76744,5640000.0
2007-09-13 07:43:00,3.76653,3.76653,3.76188,3.76189,3380000.0
2007-09-13 07:44:00,3.7675,3.76764,3.75803,3.76708,6760000.0
2007-09-13 07:45:00,3.77158,3.77183,3.76112,3.76663,10530000.0
2007-09-13 07:48:00,3.76767,3.76767,3.76254,3.76761,2250000.0
2007-09-13 07:49:00,3.76705,3.76819,3.7619,3.76819,3760000.0
2007-09-13 07:50:00,3.76862,3.76931,3.76439,3.7683,4880000.0
2007-09-13 07:51:00,3.76876,3.77007,3.75936,3.75936,4510000.0
2007-09-13 07:52:00,3.75572,3.75572,3.74672,3.75572,4880000.0
2007-09-13 07:53:00,3.76173,3.76195,3.76173,3.76195,1130000.0
2007-09-13 07:54:00,3.76842,3.77061,3.76186,3.76186,5260000.0
2007-09-13 07:55:00,3.76948,3.77319,3.7613,3.76435,5660000.0
2007-09-13 07:56:00,3.75851,3.76685,3.75704,3.76685,5250000.0
2007-09-13 07:57:00,3.7672,3.76997,3.76217,3.76878,6390000.0
2007-09-13 07:58:00,3.76545,3.76545,3.75864,3.76231,3010000.0
2007-09-13 07:59:00,3.76603,3.76766,3.75918,3.76428,6020000.0
2007-09-13 08:00:00,3.76383,3.7699,3.76383,3.76753,4890000.0
2007-09-13 08:01:00,3.76084,3.76702,3.76074,3.76702,4520000.0
2007-09-13 08:02:00,3.76632,3.76774,3.75848,3.7671,4890000.0
2007-09-13 08:03:00,3.76718,3.76963,3.76111,3.76963,4150000.0
2007-09-13 08:04:00,3.76192,3.7671,3.7576,3.7576,4900000.0
2007-09-13 08:05:00,3.76697,3.77171,3.76427,3.76427,5630000.0
2007-09-13 08:06:00,3.76318,3.76931,3.76318,3.76427,4510000.0
2007-09-13 08:07:00,3.75605,3.77064,3.75605,3.77064,4140000.0
2007-09-13 08:08:00,3.76895,3.76895,3.75726,3.75726,4140000.0
2007-09-13 08:09:00,3.76847,3.77209,3.76006,3.76496,3400000.0
2007-09-13 08:10:00,3.76265,3.77163,3.76076,3.76076,4890000.0
2007-09-13 08:11:00,3.76825,3.76908,3.7639,3.76751,6000000.0
2007-09-13 08:12:00,3.76136,3.77054,3.76136,3.77054,6030000.0
2007-09-13 08:13:00,3.76968,3.7718,3.7608,3.7608,8640000.0
2007-09-13 08:14:00,3.76989,3.77084,3.75926,3.76085,16520000.0
2007-09-13 08:15:00,3.76919,3.7714,3.76533,3.76551,6390000.0
2007-09-13 08:16:00,3.75882,3.76871,3.75685,3.76456,4140000.0
2007-09-13 08:17:00,3.76498,3.77134,3.76498,3.76974,4140000.0
2007-09-13 08:18:00,3.76211,3.7681,3.75724,3.7681,4130000.0
2007-09-13 08:19:00,3.7696,3.77025,3.76338,3.76421,5270000.0
2007-09-13 08:20:00,3.7581,3.76795,3.7581,3.76795,6760000.0
2007-09-13 08:21:00,3.76114,3.76612,3.76114,3.76456,4140000.0
2007-09-13 08:22:00,3.76902,3.77042,3.76066,3.76612,5260000.0
2007-09-13 08:23:00,3.75943,3.76981,3.75943,3.76783,4880000.0
2007-09-13 08:24:00,3.76885,3.76885,3.76227,3.76227,5630000.0
2007-09-13 08:25:00,3.76455,3.77049,3.76455,3.76804,4900000.0
2007-09-13 08:26:00,3.76556,3.7716,3.76556,3.76823,4510000.0
2007-09-13 08:27:00,3.76757,3.76951,3.7631,3.76901,5630000.0
2007-09-13 08:28:00,3.76544,3.76985,3.75766,3.76985,4520000.0
2007-09-13 08:29:00,3.76852,3.76852,3.75267,3.76188,10910000.0
2007-09-13 08:30:00,3.76291,3.77133,3.7625,3.76914,7890000.0
2007-09-13 08:31:00,3.76298,3.76909,3.75849,3.75849,4510000.0
2007-09-13 08:32:00,3.76486,3.76852,3.76201,3.76852,5260000.0
2007-09-13 08:33:00,3.76771,3.76855,3.75884,3.76254,7510000.0
2007-09-13 08:34:00,3.76816,3.76895,3.75966,3.764,4900000.0
2007-09-13 08:35:00,3.76623,3.76873,3.76097,3.76873,7510000.0
2007-09-13 08:36:00,3.76149,3.76766,3.75976,3.76766,4140000.0
2007-09-13 08:37:00,3.76537,3.76724,3.75743,3.76709,8270000.0
2007-09-13 08:38:00,3.76923,3.76923,3.76086,3.76747,5260000.0
2007-09-13 08:39:00,3.75429,3.76789,3.75429,3.75529,6770000.0
2007-09-13 08:40:00,3.76842,3.76951,3.76126,3.76316,4520000.0
2007-09-13 08:41:00,3.76898,3.77056,3.76152,3.76409,4140000.0
2007-09-13 08:42:00,3.76607,3.76913,3.76556,3.76639,4140000.0
2007-09-13 08:43:00,3.76182,3.7699,3.76148,3.76391,6770000.0
2007-09-13 08:44:00,3.7656,3.77088,3.75977,3.77081,5640000.0
2007-09-13 08:45:00,3.7694,3.7694,3.76435,3.76435,4140000.0
2007-09-13 08:46:00,3.76455,3.76842,3.76065,3.7681,4890000.0
2007-09-13 08:47:00,3.76597,3.76824,3.76184,3.76796,4880000.0
2007-09-13 08:48:00,3.76715,3.76715,3.75769,3.76361,4520000.0
2007-09-13 08:49:00,3.76346,3.76693,3.75647,3.76434,6010000.0
2007-09-13 08:50:00,3.76842,3.76842,3.76395,3.76395,3380000.0
2007-09-13 08:51:00,3.7618,3.76902,3.7618,3.76902,6390000.0
2007-09-13 08:52:00,3.76203,3.76851,3.75757,3.76053,4140000.0
2007-09-13 08:53:00,3.76604,3.76697,3.75863,3.76697,5250000.0
2007-09-13 08:54:00,3.76718,3.76881,3.7582,3.76881,5260000.0
2007-09-13 08:56:00,3.76575,3.76788,3.76155,3.76664,4520000.0
2007-09-13 08:57:00,3.76532,3.76944,3.75957,3.76795,6380000.0
2007-09-13 08:58:00,3.75714,3.76652,3.75714,3.758,3400000.0
2007-09-13 08:59:00,3.76183,3.76608,3.75215,3.76608,9030000.0
2007-09-13 09:00:00,3.76149,3.76696,3.75893,3.7614,6390000.0
2007-09-13 09:01:00,3.76513,3.76702,3.75568,3.76521,8250000.0
2007-09-13 09:02:00,3.7616,3.76794,3.75859,3.76794,4510000.0
2007-09-13 09:03:00,3.76558,3.76727,3.76104,3.76254,4520000.0
2007-09-13 09:04:00,3.76459,3.76953,3.75983,3.75983,5630000.0
2007-09-13 09:05:00,3.76374,3.76572,3.75719,3.76415,9400000.0
2007-09-13 09:06:00,3.75628,3.76781,3.75523,3.76119,8640000.0
2007-09-13 09:07:00,3.76625,3.76687,3.75586,3.76144,7140000.0
2007-09-13 09:08:00,3.76154,3.76518,3.75461,3.76468,5260000.0
2007-09-13 09:09:00,3.76305,3.76939,3.75986,3.7641,7150000.0
2007-09-13 09:10:00,3.76587,3.76763,3.75612,3.76184,5270000.0
2007-09-13 09:11:00,3.76489,3.76605,3.76102,3.76102,6020000.0
2007-09-13 09:12:00,3.76618,3.76788,3.7567,3.76666,6010000.0
2007-09-13 09:13:00,3.77026,3.77026,3.75908,3.76507,7880000.0
2007-09-13 09:14:00,3.76947,3.76947,3.75737,3.76224,5660000.0
2007-09-13 09:15:00,3.76938,3.76938,3.75896,3.76724,4880000.0
2007-09-13 09:16:00,3.76522,3.76741,3.76063,3.76741,4140000.0
2007-09-13 09:17:00,3.76231,3.76529,3.75587,3.75956,7520000.0
2007-09-13 09:18:00,3.76768,3.76768,3.76076,3.76654,5630000.0
2007-09-13 09:19:00,3.76573,3.76686,3.76081,3.76081,4520000.0
2007-09-13 09:20:00,3.76538,3.76846,3.75722,3.76846,6400000.0
2007-09-13 09:21:00,3.76118,3.76575,3.75671,3.76206,10890000.0
2007-09-13 09:22:00,3.76328,3.76856,3.75775,3.76138,11270000.0
2007-09-13 09:23:00,3.76522,3.76639,3.75963,3.76268,4510000.0
2007-09-13 09:24:00,3.76633,3.76633,3.75599,3.75599,9020000.0
2007-09-13 09:25:00,3.76594,3.76686,3.75811,3.75811,4520000.0
2007-09-13 09:26:00,3.76674,3.76698,3.75824,3.76292,6400000.0
2007-09-13 09:27:00,3.75903,3.76834,3.75903,3.76792,5260000.0
2007-09-13 09:28:00,3.76672,3.76803,3.75914,3.75914,5260000.0
2007-09-13 09:29:00,3.76797,3.76797,3.75992,3.76706,7510000.0
2007-09-13 09:30:00,3.76555,3.76726,3.7565,3.76701,7140000.0
2007-09-13 09:31:00,3.76563,3.76668,3.75932,3.76668,4510000.0
2007-09-13 09:32:00,3.76369,3.76765,3.76124,3.76124,4510000.0
2007-09-13 09:33:00,3.76288,3.76839,3.75726,3.76692,10510000.0
2007-09-13 09:34:00,3.76,3.76621,3.75686,3.76234,7150000.0
2007-09-13 09:35:00,3.76651,3.76657,3.75324,3.76657,15040000.0
2007-09-13 09:36:00,3.75899,3.76699,3.75899,3.76699,4510000.0
2007-09-13 09:37:00,3.76554,3.76746,3.7592,3.76746,7130000.0
2007-09-13 09:38:00,3.76422,3.77009,3.75709,3.7646,9050000.0
2007-09-13 09:39:00,3.761,3.76707,3.761,3.76285,4510000.0
2007-09-13 09:40:00,3.76319,3.76824,3.75891,3.76449,5650000.0
2007-09-13 09:41:00,3.76899,3.76899,3.76209,3.76452,4880000.0
2007-09-13 09:42:00,3.76764,3.76858,3.76211,3.76605,4880000.0
2007-09-13 09:43:00,3.7622,3.76707,3.75849,3.75849,8650000.0
2007-09-13 09:44:00,3.76936,3.76989,3.75971,3.76409,8630000.0
2007-09-13 09:45:00,3.76695,3.76695,3.75436,3.76692,10520000.0
2007-09-13 09:46:00,3.76218,3.76842,3.76218,3.76842,4510000.0
2007-09-13 09:47:00,3.76526,3.76786,3.75636,3.76786,10520000.0
2007-09-13 09:48:00,3.76395,3.76699,3.76191,3.76699,4890000.0
2007-09-13 09:49:00,3.76697,3.76749,3.75784,3.76749,4890000.0
2007-09-13 09:50:00,3.76596,3.7664,3.76081,3.76635,4510000.0
2007-09-13 09:51:00,3.76478,3.76672,3.75869,3.7628,6030000.0
2007-09-13 09:52:00,3.76021,3.76561,3.76021,3.76207,5630000.0
2007-09-13 09:53:00,3.76786,3.76907,3.75973,3.76334,6400000.0
2007-09-13 09:54:00,3.76735,3.76839,3.75749,3.76667,10510000.0
2007-09-13 09:55:00,3.76133,3.7688,3.76003,3.76237,10150000.0
2007-09-13 09:56:00,3.75817,3.76806,3.75624,3.76806,4890000.0
2007-09-13 09:57:00,3.76819,3.77222,3.75868,3.76824,11260000.0
2007-09-13 09:58:00,3.75985,3.76738,3.75985,3.76738,5250000.0
2007-09-13 09:59:00,3.7632,3.76897,3.75736,3.76812,12790000.0
2007-09-13 10:00:00,3.76883,3.76883,3.75656,3.76662,11640000.0
2007-09-13 10:01:00,3.76828,3.76861,3.75951,3.75951,7540000.0
2007-09-13 10:02:00,3.76493,3.76782,3.75837,3.76399,9020000.0
2007-09-13 10:03:00,3.76509,3.77022,3.75903,3.76766,6020000.0
2007-09-13 10:04:00,3.76987,3.76987,3.75762,3.76463,8270000.0
2007-09-13 10:05:00,3.76938,3.76938,3.75665,3.76646,6010000.0
2007-09-13 10:06:00,3.76767,3.77026,3.76458,3.76997,5640000.0
2007-09-13 10:07:00,3.76832,3.77074,3.763,3.76997,6760000.0
2007-09-13 10:08:00,3.76535,3.77009,3.75865,3.75918,7890000.0
2007-09-13 10:09:00,3.7658,3.76852,3.75945,3.76067,7510000.0
2007-09-13 10:10:00,3.76803,3.76883,3.76246,3.76792,4510000.0
2007-09-13 10:11:00,3.7634,3.76988,3.76175,3.76988,4140000.0
2007-09-13 10:12:00,3.76888,3.77231,3.76486,3.76792,7510000.0
2007-09-13 10:13:00,3.77101,3.77101,3.76095,3.765,5640000.0
2007-09-13 10:14:00,3.76998,3.77283,3.764,3.76735,8270000.0
2007-09-13 10:15:00,3.76587,3.77167,3.76353,3.77167,4510000.0
2007-09-13 10:16:00,3.76928,3.77418,3.7638,3.76773,12790000.0
2007-09-13 10:17:00,3.76815,3.7743,3.76407,3.76407,10540000.0
2007-09-13 10:18:00,3.76617,3.77115,3.76023,3.77115,4160000.0
2007-09-13 10:19:00,3.75912,3.77093,3.75912,3.7663,9780000.0
2007-09-13 10:20:00,3.76651,3.77086,3.75958,3.7692,8640000.0
2007-09-13 10:21:00,3.7714,3.7714,3.75857,3.76464,13170000.0
2007-09-13 10:22:00,3.76709,3.77277,3.76222,3.76653,6760000.0
2007-09-13 10:23:00,3.76487,3.77064,3.76208,3.76608,4510000.0
2007-09-13 10:24:00,3.77208,3.77208,3.75963,3.77006,9020000.0
2007-09-13 10:25:00,3.76552,3.7701,3.76183,3.76183,4140000.0
2007-09-13 10:26:00,3.77065,3.77342,3.76215,3.77037,12020000.0
2007-09-13 10:27:00,3.76885,3.76885,3.76179,3.76179,7880000.0
2007-09-13 10:28:00,3.76441,3.77252,3.76093,3.77003,6400000.0
2007-09-13 10:29:00,3.76198,3.7752,3.76063,3.7727,6760000.0
2007-09-13 10:30:00,3.7708,3.7708,3.75945,3.76976,8250000.0
2007-09-13 10:31:00,3.76655,3.76962,3.75727,3.76541,7880000.0
2007-09-13 10:32:00,3.76614,3.7716,3.76488,3.7716,7900000.0
2007-09-13 10:33:00,3.77277,3.77282,3.76603,3.77282,6380000.0
2007-09-13 10:34:00,3.76317,3.77326,3.76317,3.76735,7140000.0
2007-09-13 10:35:00,3.77156,3.77232,3.76375,3.76739,10150000.0
2007-09-13 10:36:00,3.77123,3.77123,3.76301,3.77041,6380000.0
2007-09-13 10:37:00,3.771,3.77368,3.76136,3.7669,10910000.0
2007-09-13 10:38:00,3.76812,3.77184,3.7606,3.76885,6390000.0
2007-09-13 10:39:00,3.77026,3.77026,3.75973,3.769,4510000.0
2007-09-13 10:40:00,3.77066,3.77148,3.76175,3.76175,5640000.0
2007-09-13 10:41:00,3.76231,3.77161,3.76081,3.76841,5250000.0
2007-09-13 10:42:00,3.76554,3.7723,3.76554,3.7693,5640000.0
2007-09-13 10:43:00,3.7701,3.77318,3.76513,3.76513,7880000.0
2007-09-13 10:44:00,3.76675,3.77239,3.76365,3.77157,9420000.0
2007-09-13 10:45:00,3.76855,3.77129,3.76148,3.76791,11650000.0
2007-09-13 10:46:00,3.76586,3.77164,3.76586,3.77071,5630000.0
2007-09-13 10:47:00,3.76864,3.77132,3.76313,3.77081,7130000.0
2007-09-13 10:48:00,3.76711,3.77213,3.76059,3.76621,7500000.0
2007-09-13 10:49:00,3.77089,3.7716,3.76232,3.7716,5630000.0
2007-09-13 10:50:00,3.77024,3.77267,3.75999,3.77187,7900000.0
2007-09-13 10:51:00,3.76776,3.77102,3.76116,3.76643,5640000.0
2007-09-13 10:52:00,3.77137,3.77137,3.76347,3.77,7530000.0
2007-09-13 10:53:00,3.76285,3.77245,3.76285,3.77245,7510000.0
2007-09-13 10:54:00,3.76747,3.77258,3.76599,3.7673,4890000.0
2007-09-13 10:55:00,3.76387,3.76787,3.75795,3.76565,6010000.0
2007-09-13 10:56:00,3.76818,3.7708,3.76336,3.76666,4880000.0
2007-09-13 10:57:00,3.76893,3.77426,3.76562,3.76604,5640000.0
2007-09-13 10:58:00,3.77057,3.77235,3.76234,3.77235,7140000.0
2007-09-13 10:59:00,3.7638,3.77454,3.7638,3.77357,8260000.0
2007-09-13 11:00:00,3.77175,3.77467,3.76486,3.77322,10510000.0
2007-09-13 11:01:00,3.77081,3.77081,3.76422,3.76622,6760000.0
2007-09-13 11:02:00,3.76119,3.77073,3.76119,3.76719,3770000.0
2007-09-13 11:03:00,3.76256,3.77055,3.76253,3.76639,5270000.0
2007-09-13 11:04:00,3.76875,3.77069,3.75905,3.77069,5630000.0
2007-09-13 11:05:00,3.76823,3.77048,3.76201,3.76201,6020000.0
2007-09-13 11:06:00,3.76598,3.77119,3.76575,3.76975,4890000.0
2007-09-13 11:07:00,3.77064,3.77128,3.76095,3.76161,7880000.0
2007-09-13 11:08:00,3.76941,3.77104,3.76133,3.77104,6760000.0
2007-09-13 11:09:00,3.77104,3.77169,3.76568,3.77169,4510000.0
2007-09-13 11:10:00,3.76907,3.77125,3.75722,3.77125,7890000.0
2007-09-13 11:11:00,3.76792,3.7716,3.76244,3.76244,5250000.0
2007-09-13 11:12:00,3.76619,3.77058,3.76529,3.76847,7130000.0
2007-09-13 11:13:00,3.7717,3.7717,3.76315,3.76315,7140000.0
2007-09-13 11:14:00,3.76756,3.77071,3.76073,3.76894,6760000.0
2007-09-13 11:15:00,3.77317,3.77416,3.76389,3.76891,5630000.0
2007-09-13 11:16:00,3.7717,3.7717,3.76447,3.76631,4140000.0
2007-09-13 11:17:00,3.77115,3.77157,3.76204,3.76755,4150000.0
2007-09-13 11:18:00,3.7718,3.7718,3.7585,3.76558,6760000.0
2007-09-13 11:19:00,3.77202,3.77247,3.76312,3.77247,5260000.0
2007-09-13 11:20:00,3.77194,3.77194,3.76136,3.76733,6020000.0
2007-09-13 11:21:00,3.77306,3.77384,3.76362,3.76743,9780000.0
2007-09-13 11:22:00,3.76585,3.76997,3.76499,3.76556,5270000.0
2007-09-13 11:23:00,3.76197,3.77134,3.76197,3.7693,7510000.0
2007-09-13 11:24:00,3.76147,3.77086,3.76147,3.76925,11660000.0
2007-09-13 11:25:00,3.7715,3.7721,3.76381,3.76745,5630000.0
2007-09-13 11:26:00,3.77031,3.77031,3.7642,3.76737,6010000.0
2007-09-13 11:27:00,3.765,3.77068,3.76382,3.77068,5630000.0
2007-09-13 11:28:00,3.76361,3.77316,3.76361,3.76971,11270000.0
2007-09-13 11:29:00,3.76899,3.77145,3.76295,3.77132,7130000.0
2007-09-13 11:30:00,3.76774,3.77131,3.76378,3.77131,4890000.0
2007-09-13 11:31:00,3.7706,3.77274,3.76514,3.77168,7510000.0
2007-09-13 11:32:00,3.77047,3.77441,3.76423,3.76857,10910000.0
2007-09-13 11:33:00,3.77092,3.77092,3.75986,3.77079,6010000.0
2007-09-13 11:34:00,3.77144,3.77152,3.76568,3.76966,4510000.0
2007-09-13 11:35:00,3.77073,3.77086,3.76364,3.76711,7880000.0
2007-09-13 11:36:00,3.77162,3.77162,3.76945,3.77056,7130000.0
2007-09-13 11:37:00,3.77015,3.77062,3.76133,3.76969,4880000.0
2007-09-13 11:38:00,3.76709,3.77237,3.76568,3.77237,5640000.0
2007-09-13 11:39:00,3.76916,3.77029,3.76026,3.76626,6400000.0
2007-09-13 11:40:00,3.77174,3.77174,3.76785,3.76989,5260000.0
2007-09-13 11:41:00,3.77251,3.77251,3.76071,3.76562,9760000.0
2007-09-13 11:42:00,3.77082,3.77155,3.76476,3.76884,4880000.0
2007-09-13 11:43:00,3.77159,3.77255,3.7663,3.77255,6390000.0
2007-09-13 11:44:00,3.7653,3.77092,3.7653,3.76927,4140000.0
2007-09-13 11:45:00,3.77111,3.77273,3.76092,3.77273,4140000.0
2007-09-13 11:46:00,3.76935,3.77236,3.76495,3.77146,5270000.0
2007-09-13 11:47:00,3.77132,3.77203,3.76291,3.76554,6410000.0
2007-09-13 11:48:00,3.7716,3.77226,3.76603,3.77226,6400000.0
2007-09-13 11:49:00,3.77078,3.77213,3.75687,3.77213,10160000.0
2007-09-13 11:50:00,3.76767,3.77366,3.76454,3.76966,6770000.0
2007-09-13 11:51:00,3.77202,3.77374,3.76288,3.76941,6760000.0
2007-09-13 11:52:00,3.77264,3.77436,3.76888,3.77339,4510000.0
2007-09-13 11:53:00,3.76786,3.7725,3.76211,3.77216,9020000.0
2007-09-13 11:54:00,3.77105,3.77365,3.76817,3.76817,6010000.0
2007-09-13 11:55:00,3.77185,3.77234,3.76309,3.76866,6380000.0
2007-09-13 11:56:00,3.77256,3.77347,3.7672,3.76934,5260000.0
2007-09-13 11:57:00,3.77381,3.77381,3.76868,3.76868,5260000.0
2007-09-13 11:58:00,3.76818,3.77298,3.76015,3.7666,9020000.0
2007-09-13 11:59:00,3.77277,3.77333,3.76707,3.77333,5630000.0
2007-09-13 12:00:00,3.77382,3.77382,3.76857,3.76922,10890000.0
2007-09-13 12:01:00,3.77414,3.77414,3.76968,3.77119,6770000.0
2007-09-13 12:02:00,3.77247,3.77247,3.7654,3.76791,4520000.0
2007-09-13 12:03:00,3.77278,3.77278,3.76615,3.77234,5630000.0
2007-09-13 12:04:00,3.77163,3.7728,3.76569,3.7723,5250000.0
2007-09-13 12:05:00,3.76795,3.77331,3.76695,3.76901,7140000.0
2007-09-13 12:06:00,3.76914,3.77402,3.7616,3.76327,6400000.0
2007-09-13 12:07:00,3.77261,3.77289,3.76663,3.76681,5640000.0
2007-09-13 12:08:00,3.76994,3.77108,3.76452,3.76452,6770000.0
2007-09-13 12:09:00,3.77352,3.77352,3.76696,3.77059,4890000.0
2007-09-13 12:10:00,3.76841,3.77274,3.76296,3.76806,4880000.0
2007-09-13 12:11:00,3.76877,3.77268,3.76727,3.76936,7510000.0
2007-09-13 12:12:00,3.76985,3.77173,3.76269,3.76269,6020000.0
2007-09-13 12:13:00,3.77034,3.77395,3.76439,3.77395,4150000.0
2007-09-13 12:14:00,3.77046,3.77152,3.7638,3.76954,4510000.0
2007-09-13 12:15:00,3.774,3.774,3.76303,3.77091,7880000.0
2007-09-13 12:16:00,3.76912,3.7713,3.76268,3.76268,3770000.0
2007-09-13 12:17:00,3.76483,3.77242,3.76483,3.76801,4890000.0
2007-09-13 12:18:00,3.77274,3.77274,3.76,3.76877,7900000.0
2007-09-13 12:19:00,3.76933,3.77286,3.76281,3.77218,6390000.0
2007-09-13 12:20:00,3.77185,3.77285,3.76749,3.77285,4890000.0
2007-09-13 12:21:00,3.77438,3.775,3.7644,3.77029,7500000.0
2007-09-13 12:22:00,3.7644,3.77458,3.7644,3.7714,4890000.0
2007-09-13 12:23:00,3.77151,3.77382,3.76295,3.77382,6020000.0
2007-09-13 12:24:00,3.76822,3.77431,3.76799,3.76799,5650000.0
2007-09-13 12:25:00,3.77008,3.77727,3.76639,3.77297,7140000.0
2007-09-13 12:26:00,3.77359,3.77513,3.76744,3.77513,5260000.0
2007-09-13 12:27:00,3.77329,3.77329,3.76359,3.7714,4510000.0
2007-09-13 12:28:00,3.76909,3.77653,3.76392,3.77168,6770000.0
2007-09-13 12:29:00,3.76887,3.77469,3.76819,3.77469,7160000.0
2007-09-13 12:30:00,3.76678,3.7734,3.76678,3.76966,5630000.0
2007-09-13 12:31:00,3.76956,3.77136,3.76594,3.77041,4140000.0
2007-09-13 12:32:00,3.77021,3.77406,3.76109,3.76871,9400000.0
2007-09-13 12:33:00,3.77361,3.77361,3.76117,3.77277,5650000.0
2007-09-13 12:34:00,3.7694,3.77374,3.76796,3.77217,4140000.0
2007-09-13 12:35:00,3.77111,3.7721,3.76009,3.76878,5280000.0
2007-09-13 12:36:00,3.7752,3.7752,3.76308,3.7748,6400000.0
2007-09-13 12:37:00,3.77532,3.77532,3.76966,3.76994,4140000.0
2007-09-13 12:38:00,3.77144,3.77605,3.76236,3.76792,7530000.0
2007-09-13 12:39:00,3.76991,3.77379,3.76235,3.77379,4520000.0
2007-09-13 12:40:00,3.76564,3.77525,3.76564,3.76984,4140000.0
2007-09-13 12:41:00,3.77461,3.77561,3.76528,3.77547,6390000.0
2007-09-13 12:42:00,3.77527,3.77707,3.7658,3.77571,8290000.0
2007-09-13 12:43:00,3.77432,3.77524,3.76547,3.76975,5260000.0
2007-09-13 12:44:00,3.76853,3.77445,3.76853,3.7715,4140000.0
2007-09-13 12:45:00,3.77462,3.77583,3.76636,3.77539,12790000.0
2007-09-13 12:46:00,3.76912,3.77673,3.76715,3.77673,4140000.0
2007-09-13 12:47:00,3.7757,3.7757,3.7703,3.7703,5260000.0
2007-09-13 12:48:00,3.76932,3.7742,3.76358,3.76358,5260000.0
2007-09-13 12:49:00,3.77637,3.77644,3.76692,3.77644,7140000.0
2007-09-13 12:50:00,3.76818,3.78111,3.76818,3.7744,6020000.0
2007-09-13 12:51:00,3.77041,3.77585,3.76985,3.77543,4890000.0
2007-09-13 12:52:00,3.77705,3.77705,3.76811,3.76811,4150000.0
2007-09-13 12:53:00,3.77598,3.77598,3.76417,3.77025,8630000.0
2007-09-13 12:54:00,3.77712,3.77712,3.76818,3.76987,4890000.0
2007-09-13 12:55:00,3.77664,3.77767,3.7682,3.77423,9760000.0
2007-09-13 12:56:00,3.76884,3.77794,3.76757,3.77794,5640000.0
2007-09-13 12:57:00,3.77786,3.77937,3.76946,3.77409,6770000.0
2007-09-13 12:58:00,3.77997,3.77997,3.77287,3.77816,7520000.0
2007-09-13 12:59:00,3.77449,3.77842,3.7717,3.77842,9770000.0
2007-09-13 13:00:00,3.76985,3.77832,3.76667,3.77547,12400000.0
2007-09-13 13:01:00,3.76848,3.77721,3.76255,3.76851,5260000.0
2007-09-13 13:02:00,3.78079,3.78492,3.77204,3.77669,6390000.0
2007-09-13 13:03:00,3.77043,3.77913,3.76935,3.77124,6010000.0
2007-09-13 13:04:00,3.77752,3.78155,3.77171,3.78155,6760000.0
2007-09-13 13:05:00,3.7821,3.78247,3.77354,3.77734,6010000.0
2007-09-13 13:06:00,3.78189,3.78355,3.77172,3.78016,7140000.0
2007-09-13 13:07:00,3.76924,3.78072,3.76924,3.78072,5630000.0
2007-09-13 13:08:00,3.77591,3.78049,3.77519,3.77519,4150000.0
2007-09-13 13:09:00,3.78044,3.78044,3.77088,3.77088,7910000.0
2007-09-13 13:10:00,3.78023,3.7815,3.77624,3.78145,5650000.0
2007-09-13 13:11:00,3.77854,3.78046,3.77109,3.78041,6000000.0
2007-09-13 13:12:00,3.78115,3.78249,3.77295,3.77499,6770000.0
2007-09-13 13:13:00,3.7756,3.7813,3.77201,3.77995,6020000.0
2007-09-13 13:14:00,3.78106,3.78106,3.766,3.77762,7140000.0
2007-09-13 13:15:00,3.77861,3.78097,3.76999,3.77855,8270000.0
2007-09-13 13:16:00,3.77852,3.78072,3.77412,3.77964,7510000.0
2007-09-13 13:17:00,3.77584,3.77989,3.77008,3.7797,6770000.0
2007-09-13 13:18:00,3.77872,3.77872,3.76714,3.77578,3770000.0
2007-09-13 13:19:00,3.77561,3.78091,3.77482,3.77558,3770000.0
2007-09-13 13:20:00,3.77969,3.78109,3.77413,3.77413,4520000.0
2007-09-13 13:21:00,3.77972,3.7798,3.77341,3.7798,6020000.0
2007-09-13 13:22:00,3.77496,3.77905,3.77496,3.77722,4880000.0
2007-09-13 13:23:00,3.78011,3.78176,3.77063,3.77862,6760000.0
2007-09-13 13:24:00,3.77995,3.77995,3.76954,3.77917,4890000.0
2007-09-13 13:25:00,3.7795,3.7795,3.77334,3.77413,4510000.0
2007-09-13 13:26:00,3.77907,3.78053,3.76925,3.78053,7140000.0
2007-09-13 13:27:00,3.7809,3.7809,3.77003,3.77047,7520000.0
2007-09-13 13:28:00,3.77969,3.77969,3.77098,3.77205,6020000.0
2007-09-13 13:29:00,3.7802,3.78095,3.77319,3.77914,7520000.0
2007-09-13 13:30:00,3.77895,3.77895,3.7698,3.77659,4880000.0
2007-09-13 13:31:00,3.7751,3.77881,3.76911,3.76911,7510000.0
2007-09-13 13:32:00,3.77877,3.77877,3.76813,3.775,5640000.0
2007-09-13 13:33:00,3.77069,3.77678,3.76969,3.76998,5260000.0
2007-09-13 13:34:00,3.76958,3.77806,3.76943,3.77654,10890000.0
2007-09-13 13:35:00,3.77444,3.78165,3.76914,3.77199,8280000.0
2007-09-13 13:36:00,3.77334,3.77904,3.77243,3.77243,7140000.0
2007-09-13 13:37:00,3.76462,3.77452,3.76462,3.77227,7140000.0
2007-09-13 13:38:00,3.77676,3.77677,3.76985,3.77447,5640000.0
2007-09-13 13:39:00,3.76837,3.77688,3.76837,3.76965,3770000.0
2007-09-13 13:40:00,3.77663,3.77977,3.77303,3.77923,4890000.0
2007-09-13 13:41:00,3.7752,3.77819,3.76981,3.77478,5640000.0
2007-09-13 13:42:00,3.77553,3.77783,3.76734,3.77783,5270000.0
2007-09-13 13:43:00,3.7796,3.7796,3.76596,3.77774,6020000.0
2007-09-13 13:44:00,3.77711,3.77972,3.77341,3.77816,9770000.0
2007-09-13 13:45:00,3.77743,3.77805,3.76779,3.77805,4510000.0
2007-09-13 13:46:00,3.77844,3.78122,3.77055,3.77629,6770000.0
2007-09-13 13:47:00,3.77884,3.7789,3.76804,3.77332,6390000.0
2007-09-13 13:48:00,3.77649,3.77993,3.77027,3.77881,7140000.0
2007-09-13 13:49:00,3.77566,3.78209,3.77073,3.78079,5280000.0
2007-09-13 13:50:00,3.77602,3.77814,3.77083,3.77458,6000000.0
2007-09-13 13:51:00,3.78048,3.78048,3.76904,3.76991,4890000.0
2007-09-13 13:52:00,3.77999,3.78017,3.7691,3.7795,6390000.0
2007-09-13 13:53:00,3.77414,3.77986,3.76944,3.77806,9020000.0
2007-09-13 13:54:00,3.77802,3.77903,3.76914,3.77354,4520000.0
2007-09-13 13:55:00,3.77027,3.78078,3.76909,3.7804,4880000.0
2007-09-13 13:56:00,3.77801,3.77801,3.76765,3.77415,10170000.0
2007-09-13 13:57:00,3.77483,3.77823,3.763,3.77187,7130000.0
2007-09-13 13:58:00,3.77851,3.77851,3.76754,3.77133,3770000.0
2007-09-13 13:59:00,3.77751,3.77751,3.76809,3.77582,11270000.0
2007-09-13 14:00:00,3.77493,3.77864,3.77142,3.77722,8260000.0
2007-09-13 14:01:00,3.77889,3.77889,3.76825,3.7722,4890000.0
2007-09-13 14:02:00,3.7735,3.77763,3.76608,3.77107,5640000.0
2007-09-13 14:03:00,3.77956,3.77956,3.77285,3.77838,4880000.0
2007-09-13 14:04:00,3.77877,3.77903,3.77396,3.77497,5280000.0
2007-09-13 14:05:00,3.76754,3.77756,3.76524,3.77756,13530000.0
2007-09-13 14:06:00,3.77126,3.77732,3.76594,3.77283,9390000.0
2007-09-13 14:07:00,3.77133,3.77728,3.77008,3.77008,6760000.0
2007-09-13 14:08:00,3.77462,3.77838,3.77136,3.77838,3770000.0
2007-09-13 14:09:00,3.77574,3.7827,3.77111,3.7767,7510000.0
2007-09-13 14:10:00,3.77383,3.77774,3.77188,3.77188,4890000.0
2007-09-13 14:11:00,3.77707,3.77891,3.76611,3.77173,6010000.0
2007-09-13 14:12:00,3.77319,3.77747,3.77058,3.77593,5630000.0
2007-09-13 14:13:00,3.77721,3.78004,3.76848,3.77147,9390000.0
2007-09-13 14:14:00,3.77043,3.77693,3.7679,3.77693,6770000.0
2007-09-13 14:15:00,3.77319,3.77883,3.76883,3.77883,9020000.0
2007-09-13 14:16:00,3.77623,3.77729,3.76683,3.77176,5270000.0
2007-09-13 14:17:00,3.77767,3.77767,3.76575,3.77377,6380000.0
2007-09-13 14:18:00,3.76727,3.77801,3.76727,3.77754,6010000.0
2007-09-13 14:19:00,3.77706,3.77752,3.76675,3.76846,6390000.0
2007-09-13 14:20:00,3.77026,3.77734,3.77026,3.77734,3770000.0
2007-09-13 14:21:00,3.77217,3.77725,3.76675,3.77604,6780000.0
2007-09-13 14:22:00,3.77648,3.77648,3.76397,3.77456,6760000.0
2007-09-13 14:23:00,3.77525,3.77541,3.76693,3.77169,6390000.0
2007-09-13 14:24:00,3.77368,3.77596,3.76842,3.77596,6010000.0
2007-09-13 14:25:00,3.77072,3.77656,3.7685,3.7753,6400000.0
2007-09-13 14:26:00,3.76927,3.77532,3.76479,3.77017,10900000.0
2007-09-13 14:27:00,3.77435,3.77617,3.77007,3.77617,4900000.0
2007-09-13 14:28:00,3.77433,3.77591,3.76763,3.77591,4510000.0
2007-09-13 14:29:00,3.77509,3.77609,3.76964,3.76964,6400000.0
2007-09-13 14:30:00,3.77604,3.77604,3.76871,3.7744,5250000.0
2007-09-13 14:31:00,3.77589,3.77589,3.76769,3.77075,7140000.0
2007-09-13 14:32:00,3.77183,3.77579,3.7703,3.77579,4530000.0
2007-09-13 14:33:00,3.77416,3.77537,3.76932,3.77537,4890000.0
2007-09-13 14:34:00,3.77578,3.77631,3.7664,3.774,4900000.0
2007-09-13 14:35:00,3.77514,3.77514,3.76406,3.76655,3770000.0
2007-09-13 14:36:00,3.77115,3.77421,3.76549,3.77207,6390000.0
2007-09-13 14:37:00,3.77041,3.77464,3.766,3.766,5640000.0
2007-09-13 14:38:00,3.77346,3.77442,3.76444,3.77442,7140000.0
2007-09-13 14:39:00,3.7695,3.77273,3.76544,3.7712,6000000.0
2007-09-13 14:40:00,3.77351,3.77351,3.76255,3.76851,6380000.0
2007-09-13 14:41:00,3.77497,3.77497,3.76494,3.77281,5280000.0
2007-09-13 14:42:00,3.77254,3.77429,3.76572,3.76983,4520000.0
2007-09-13 14:43:00,3.77111,3.77338,3.76315,3.76918,5270000.0
2007-09-13 14:44:00,3.76892,3.77443,3.76852,3.76898,6400000.0
2007-09-13 14:45:00,3.7716,3.77379,3.76032,3.76949,9010000.0
2007-09-13 14:46:00,3.77259,3.77259,3.76316,3.77248,6760000.0
2007-09-13 14:47:00,3.76906,3.77271,3.76359,3.77271,6400000.0
2007-09-13 14:48:00,3.77198,3.77384,3.76449,3.77242,4510000.0
2007-09-13 14:49:00,3.77369,3.77369,3.76664,3.76785,4140000.0
2007-09-13 14:50:00,3.77391,3.77391,3.76045,3.76548,11670000.0
2007-09-13 14:51:00,3.77208,3.77548,3.76933,3.77355,5630000.0
2007-09-13 14:52:00,3.76825,3.77462,3.76825,3.77048,4140000.0
2007-09-13 14:53:00,3.77329,3.77329,3.76357,3.77017,6010000.0
2007-09-13 14:54:00,3.76953,3.77411,3.76403,3.76954,4520000.0
2007-09-13 14:55:00,3.76894,3.77336,3.76221,3.77034,5630000.0
2007-09-13 14:56:00,3.77311,3.77311,3.7613,3.77007,7520000.0
2007-09-13 14:57:00,3.76873,3.77324,3.76324,3.76856,4530000.0
2007-09-13 14:58:00,3.77099,3.77403,3.76373,3.77043,8630000.0
2007-09-13 14:59:00,3.77428,3.77428,3.76782,3.77244,7520000.0
2007-09-13 15:00:00,3.77259,3.77456,3.76228,3.77456,4520000.0
2007-09-13 15:01:00,3.77396,3.77541,3.76404,3.76972,7510000.0
2007-09-13 15:02:00,3.77163,3.7745,3.76443,3.76531,9400000.0
2007-09-13 15:03:00,3.77161,3.77558,3.76991,3.77048,5640000.0
2007-09-13 15:04:00,3.77094,3.77359,3.77008,3.7711,4510000.0
2007-09-13 15:05:00,3.77506,3.77506,3.7641,3.77328,6000000.0
2007-09-13 15:06:00,3.77464,3.77464,3.76308,3.77426,5640000.0
2007-09-13 15:07:00,3.77234,3.77547,3.76988,3.77513,5260000.0
2007-09-13 15:08:00,3.77352,3.77399,3.76836,3.76868,5260000.0
2007-09-13 15:09:00,3.7718,3.77438,3.76309,3.77434,4510000.0
2007-09-13 15:10:00,3.76698,3.77374,3.76378,3.76876,4880000.0
2007-09-13 15:11:00,3.76992,3.77599,3.7663,3.7663,6000000.0
2007-09-13 15:12:00,3.77166,3.77357,3.76692,3.76996,4510000.0
2007-09-13 15:13:00,3.7731,3.77457,3.76374,3.77362,5260000.0
2007-09-13 15:14:00,3.76862,3.77396,3.76348,3.77285,4890000.0
2007-09-13 15:15:00,3.77232,3.77408,3.76661,3.77309,6390000.0
2007-09-13 15:16:00,3.76974,3.77387,3.76834,3.77261,5640000.0
2007-09-13 15:17:00,3.77436,3.77438,3.76332,3.76941,7900000.0
2007-09-13 15:18:00,3.77269,3.77269,3.76096,3.76792,5270000.0
2007-09-13 15:19:00,3.77578,3.77605,3.76435,3.76435,4520000.0
2007-09-13 15:20:00,3.77387,3.77552,3.76392,3.76392,6400000.0
2007-09-13 15:21:00,3.7744,3.7744,3.76895,3.77039,5640000.0
2007-09-13 15:22:00,3.7748,3.77501,3.76422,3.77473,7140000.0
2007-09-13 15:23:00,3.77352,3.77591,3.76578,3.7749,4510000.0
2007-09-13 15:24:00,3.77471,3.77493,3.76809,3.77046,5260000.0
2007-09-13 15:25:00,3.77652,3.77652,3.76983,3.7705,4140000.0
2007-09-13 15:30:00,3.77775,3.77793,3.77092,3.77596,5260000.0
2007-09-13 15:31:00,3.77702,3.77702,3.76902,3.77579,4890000.0
2007-09-13 15:32:00,3.77824,3.77872,3.77051,3.77872,5260000.0
2007-09-13 15:33:00,3.76745,3.77623,3.76668,3.77232,9010000.0
2007-09-13 15:34:00,3.77417,3.77783,3.76738,3.77783,9400000.0
2007-09-13 15:35:00,3.77901,3.77906,3.76708,3.76708,7140000.0
2007-09-13 15:36:00,3.77367,3.78045,3.77178,3.77458,4150000.0
2007-09-13 15:37:00,3.7745,3.77769,3.77283,3.77283,5260000.0
2007-09-13 15:38:00,3.77481,3.77807,3.77125,3.77633,6020000.0
2007-09-13 15:39:00,3.77052,3.77689,3.76978,3.77689,4520000.0
2007-09-13 15:40:00,3.77015,3.77669,3.76758,3.77628,4140000.0
2007-09-13 15:41:00,3.77423,3.77589,3.77039,3.77548,5640000.0
2007-09-13 15:42:00,3.76965,3.77688,3.76905,3.77553,4880000.0
2007-09-13 15:43:00,3.77353,3.77806,3.76974,3.77588,3770000.0
2007-09-13 15:44:00,3.77856,3.77856,3.77212,3.77797,9400000.0
2007-09-13 15:45:00,3.77676,3.77676,3.76419,3.77459,4540000.0
2007-09-13 15:46:00,3.77341,3.77792,3.77226,3.77409,4510000.0
2007-09-13 15:47:00,3.77257,3.7799,3.7719,3.77923,6390000.0
2007-09-13 15:48:00,3.76889,3.77992,3.76889,3.77992,3770000.0
2007-09-13 15:49:00,3.77795,3.77795,3.77446,3.77446,4140000.0
2007-09-13 15:50:00,3.77958,3.77958,3.77137,3.77463,5260000.0
2007-09-13 15:51:00,3.77778,3.77778,3.76844,3.77367,4510000.0
2007-09-13 15:52:00,3.77526,3.77872,3.77015,3.77015,5630000.0
2007-09-13 15:53:00,3.77011,3.7802,3.77011,3.77056,4510000.0
2007-09-13 15:54:00,3.77488,3.77884,3.77203,3.77884,4520000.0
2007-09-13 15:55:00,3.77812,3.78068,3.77504,3.78068,5270000.0
2007-09-13 15:56:00,3.78096,3.78101,3.77356,3.77431,4140000.0
2007-09-13 15:57:00,3.77892,3.77892,3.76647,3.77745,7510000.0
2007-09-13 15:58:00,3.77539,3.77933,3.76838,3.77462,6770000.0
2007-09-13 15:59:00,3.77734,3.77816,3.77163,3.77448,3770000.0
2007-09-13 16:00:00,3.78043,3.78142,3.77455,3.77791,7890000.0
2007-09-13 16:01:00,3.77485,3.77811,3.77101,3.77529,5640000.0
2007-09-13 16:02:00,3.7761,3.77752,3.76884,3.76968,6010000.0
2007-09-13 16:03:00,3.7734,3.77931,3.77193,3.77508,4510000.0
2007-09-13 16:04:00,3.77538,3.77725,3.77055,3.77446,5260000.0
2007-09-13 16:05:00,3.77386,3.77913,3.77099,3.77849,7130000.0
2007-09-13 16:06:00,3.76991,3.77887,3.76991,3.77447,7140000.0
2007-09-13 16:07:00,3.77894,3.77894,3.77094,3.77813,4140000.0
2007-09-13 16:08:00,3.77629,3.77959,3.77388,3.77938,4520000.0
2007-09-13 16:09:00,3.77486,3.77885,3.76882,3.77885,6380000.0
2007-09-13 16:10:00,3.77481,3.77764,3.77195,3.77511,6380000.0
2007-09-13 16:11:00,3.77857,3.77857,3.76918,3.77639,5650000.0
2007-09-13 16:12:00,3.77952,3.77952,3.76953,3.77119,5260000.0
2007-09-13 16:13:00,3.77384,3.77727,3.76929,3.77087,7890000.0
2007-09-13 16:14:00,3.77857,3.77857,3.77018,3.77018,4510000.0
2007-09-13 16:15:00,3.77249,3.77878,3.77126,3.7725,4890000.0
2007-09-13 16:16:00,3.77554,3.77728,3.76883,3.77392,6780000.0
2007-09-13 16:17:00,3.77428,3.77881,3.77428,3.77848,5250000.0
2007-09-13 16:18:00,3.77782,3.78094,3.77013,3.77475,4900000.0
2007-09-13 16:19:00,3.76887,3.77911,3.76887,3.77098,4140000.0
2007-09-13 16:20:00,3.77961,3.77961,3.77373,3.77387,4880000.0
2007-09-13 16:21:00,3.77924,3.77924,3.76908,3.77742,6000000.0
2007-09-13 16:22:00,3.77868,3.77868,3.76912,3.7769,6760000.0
2007-09-13 16:23:00,3.7765,3.7765,3.76557,3.77533,7890000.0
2007-09-13 16:24:00,3.77667,3.77746,3.77007,3.77461,5640000.0
2007-09-13 16:25:00,3.77374,3.77805,3.76989,3.77805,4510000.0
2007-09-13 16:26:00,3.777,3.77878,3.77004,3.77878,5270000.0
2007-09-13 16:27:00,3.76994,3.77812,3.76763,3.77743,7140000.0
2007-09-13 16:28:00,3.77773,3.77773,3.76747,3.76846,4140000.0
2007-09-13 16:29:00,3.76802,3.77598,3.76802,3.77534,5640000.0
2007-09-13 16:30:00,3.77294,3.77759,3.77049,3.77049,10150000.0
2007-09-13 16:31:00,3.77356,3.77723,3.76837,3.77437,5650000.0
2007-09-13 16:32:00,3.77835,3.77835,3.76858,3.77595,7130000.0
2007-09-13 16:33:00,3.77659,3.77659,3.771,3.77369,3770000.0
2007-09-13 16:34:00,3.77715,3.77715,3.7674,3.7711,6010000.0
2007-09-13 16:35:00,3.77679,3.77679,3.76417,3.77041,4510000.0
2007-09-13 16:36:00,3.77038,3.77572,3.76652,3.77572,4880000.0
2007-09-13 16:37:00,3.77629,3.77688,3.77407,3.77676,5650000.0
2007-09-13 16:38:00,3.776,3.7766,3.76373,3.7766,6400000.0
2007-09-13 16:39:00,3.77716,3.77809,3.76819,3.76819,4510000.0
2007-09-13 16:40:00,3.77659,3.77659,3.77011,3.77098,4510000.0
2007-09-13 16:41:00,3.77332,3.77537,3.76411,3.77433,4510000.0
2007-09-13 16:42:00,3.76931,3.77625,3.76766,3.77625,3770000.0
2007-09-13 16:43:00,3.77272,3.77799,3.76756,3.77232,6000000.0
2007-09-13 16:44:00,3.77633,3.7774,3.77033,3.77281,3780000.0
2007-09-13 16:45:00,3.77789,3.77789,3.76669,3.7747,11640000.0
2007-09-13 16:46:00,3.77654,3.77654,3.77004,3.77285,5630000.0
2007-09-13 16:47:00,3.77641,3.77725,3.7654,3.77433,7510000.0
2007-09-13 16:48:00,3.7765,3.7765,3.76634,3.77588,6770000.0
2007-09-13 16:49:00,3.77522,3.7775,3.76576,3.77154,5640000.0
2007-09-13 16:50:00,3.77578,3.77685,3.76716,3.77669,4520000.0
2007-09-13 16:51:00,3.77679,3.77786,3.76871,3.77401,5640000.0
2007-09-13 16:52:00,3.77156,3.77677,3.76779,3.76779,4520000.0
2007-09-13 16:53:00,3.77632,3.77842,3.76861,3.77545,4910000.0
2007-09-13 16:54:00,3.77571,3.77571,3.76319,3.76909,6390000.0
2007-09-13 16:55:00,3.76921,3.77474,3.76479,3.76953,4140000.0
2007-09-13 16:56:00,3.77164,3.7775,3.76941,3.77299,5650000.0
2007-09-13 16:57:00,3.7635,3.77578,3.76345,3.76345,6020000.0
2007-09-13 16:58:00,3.77727,3.77737,3.77023,3.77599,4890000.0
2007-09-13 16:59:00,3.76724,3.77619,3.76476,3.772,12410000.0
2007-09-13 17:00:00,3.77751,3.77751,3.76656,3.77644,5270000.0
2007-09-13 17:01:00,3.7758,3.77583,3.76864,3.77583,4510000.0
2007-09-13 17:02:00,3.77368,3.77535,3.76746,3.76855,5640000.0
2007-09-13 17:03:00,3.77124,3.77814,3.76946,3.77123,7140000.0
2007-09-13 17:04:00,3.77696,3.77763,3.77259,3.77459,7140000.0
2007-09-13 17:05:00,3.77743,3.77778,3.76818,3.77391,4520000.0
2007-09-13 17:06:00,3.77408,3.77689,3.76607,3.76607,5640000.0
2007-09-13 17:07:00,3.77732,3.7775,3.77262,3.77673,4520000.0
2007-09-13 17:08:00,3.77541,3.77675,3.76419,3.77172,4890000.0
2007-09-13 17:09:00,3.7736,3.77736,3.77087,3.77736,6400000.0
2007-09-13 17:10:00,3.77258,3.7785,3.77214,3.77309,6770000.0
2007-09-13 17:11:00,3.77094,3.77573,3.76389,3.77573,5280000.0
2007-09-13 17:12:00,3.77696,3.77696,3.77036,3.77121,5250000.0
2007-09-13 17:13:00,3.77484,3.77517,3.76427,3.77517,4880000.0
2007-09-13 17:14:00,3.77603,3.77603,3.76943,3.77583,6010000.0
2007-09-13 17:15:00,3.77453,3.77684,3.77156,3.77305,6010000.0
2007-09-13 17:16:00,3.77052,3.77549,3.76558,3.77288,6390000.0
2007-09-13 17:17:00,3.76957,3.77652,3.76671,3.77159,6380000.0
2007-09-13 17:18:00,3.77581,3.77581,3.76512,3.77295,4890000.0
2007-09-13 17:19:00,3.77649,3.77649,3.76725,3.77339,6010000.0
2007-09-13 17:20:00,3.7713,3.77811,3.7701,3.7701,4510000.0
2007-09-13 17:21:00,3.77228,3.77391,3.76838,3.77019,6750000.0
2007-09-13 17:22:00,3.77316,3.77442,3.76698,3.77351,7510000.0
2007-09-13 17:23:00,3.7706,3.77501,3.76659,3.77332,5270000.0
2007-09-13 17:24:00,3.76846,3.7742,3.76713,3.77033,5260000.0
2007-09-13 17:25:00,3.76555,3.77417,3.76467,3.77294,7140000.0
2007-09-13 17:26:00,3.77422,3.77422,3.76402,3.76976,4520000.0
2007-09-13 17:27:00,3.77412,3.77412,3.76273,3.76844,4520000.0
2007-09-13 17:28:00,3.76889,3.77064,3.75878,3.76986,9020000.0
2007-09-13 17:29:00,3.7727,3.77338,3.76407,3.77338,6030000.0
2007-09-13 17:30:00,3.77179,3.77179,3.76138,3.7676,14310000.0
2007-09-13 17:31:00,3.76785,3.77524,3.76778,3.77056,5250000.0
2007-09-13 17:32:00,3.77232,3.77327,3.7626,3.77208,4520000.0
2007-09-13 17:33:00,3.76718,3.77541,3.76328,3.7742,6020000.0
2007-09-13 17:34:00,3.7653,3.76957,3.76388,3.7656,5260000.0
2007-09-13 17:35:00,3.77426,3.77426,3.76428,3.76959,6770000.0
2007-09-13 17:36:00,3.7706,3.77427,3.76479,3.76479,4510000.0
2007-09-13 17:37:00,3.77007,3.77451,3.76398,3.77265,6010000.0
2007-09-13 17:38:00,3.77438,3.77565,3.76495,3.7697,10520000.0
2007-09-13 17:39:00,3.77032,3.77496,3.76361,3.77496,9020000.0
2007-09-13 17:41:00,3.76949,3.77464,3.76508,3.77023,4510000.0
2007-09-13 17:42:00,3.76965,3.77123,3.76307,3.76579,4520000.0
2007-09-13 17:43:00,3.77435,3.77523,3.76885,3.77523,4510000.0
2007-09-13 17:44:00,3.77419,3.77419,3.76621,3.77045,6020000.0
2007-09-13 17:45:00,3.76911,3.77675,3.76456,3.76815,11660000.0
2007-09-13 17:46:00,3.77189,3.77689,3.76849,3.77272,6380000.0
2007-09-13 17:47:00,3.77118,3.77505,3.76672,3.77166,7500000.0
2007-09-13 17:48:00,3.7752,3.7752,3.76536,3.77369,9410000.0
2007-09-13 17:49:00,3.77151,3.77415,3.76503,3.7653,7880000.0
2007-09-13 17:50:00,3.77471,3.77739,3.76407,3.77484,7140000.0
2007-09-13 17:51:00,3.77149,3.77453,3.76947,3.77437,8270000.0
2007-09-13 17:52:00,3.76328,3.775,3.76328,3.77495,4890000.0
2007-09-13 17:53:00,3.77112,3.77528,3.76559,3.77495,4890000.0
2007-09-13 17:54:00,3.77058,3.77562,3.76781,3.77562,5260000.0
2007-09-13 17:55:00,3.77076,3.7749,3.7662,3.77231,6020000.0
2007-09-13 17:56:00,3.77023,3.77625,3.76607,3.7709,9040000.0
2007-09-13 17:57:00,3.77546,3.77551,3.76431,3.77469,7140000.0
2007-09-13 17:58:00,3.77601,3.77601,3.76837,3.76837,4880000.0
2007-09-13 17:59:00,3.76933,3.77631,3.76398,3.77588,5260000.0
2007-09-13 18:00:00,3.77654,3.77654,3.7635,3.77184,10540000.0
2007-09-13 18:01:00,3.77629,3.77722,3.76773,3.777,7140000.0
2007-09-13 18:02:00,3.76972,3.77732,3.76972,3.77544,4880000.0
2007-09-13 18:03:00,3.77026,3.77839,3.7681,3.77599,5640000.0
2007-09-13 18:04:00,3.76775,3.77676,3.76775,3.77643,4510000.0
2007-09-13 18:05:00,3.77533,3.77533,3.76667,3.7727,4510000.0
2007-09-13 18:06:00,3.76833,3.78081,3.76693,3.77502,7510000.0
2007-09-13 18:07:00,3.77582,3.77633,3.771,3.77145,6380000.0
2007-09-13 18:08:00,3.77364,3.77693,3.77162,3.77544,4510000.0
2007-09-13 18:09:00,3.77543,3.77543,3.76387,3.76651,6390000.0
2007-09-13 18:10:00,3.7757,3.77658,3.76754,3.76754,4510000.0
2007-09-13 18:11:00,3.77635,3.7773,3.772,3.77627,6000000.0
2007-09-13 18:12:00,3.77659,3.77924,3.76732,3.77643,6390000.0
2007-09-13 18:13:00,3.77684,3.77691,3.76745,3.77691,7900000.0
2007-09-13 18:14:00,3.77638,3.7765,3.76629,3.7765,4510000.0
2007-09-13 18:15:00,3.77678,3.77678,3.76978,3.77545,11650000.0
2007-09-13 18:16:00,3.77149,3.77487,3.76494,3.77125,4510000.0
2007-09-13 18:17:00,3.77256,3.77513,3.76931,3.76931,5650000.0
2007-09-13 18:18:00,3.76937,3.77558,3.7633,3.77133,4900000.0
2007-09-13 18:19:00,3.76765,3.7778,3.76765,3.77523,6030000.0
2007-09-13 18:20:00,3.77608,3.7774,3.7676,3.7774,6020000.0
2007-09-13 18:21:00,3.77704,3.77704,3.76869,3.77515,4510000.0
2007-09-13 18:22:00,3.77655,3.77655,3.77165,3.77571,3780000.0
2007-09-13 18:23:00,3.77419,3.77419,3.76502,3.76613,8270000.0
2007-09-13 18:24:00,3.77564,3.7757,3.77036,3.77443,4520000.0
2007-09-13 18:25:00,3.77322,3.77762,3.77133,3.77219,5280000.0
2007-09-13 18:26:00,3.77534,3.77691,3.76709,3.77571,6010000.0
2007-09-13 18:27:00,3.7766,3.7766,3.77003,3.77003,4880000.0
2007-09-13 18:29:00,3.77571,3.77963,3.77266,3.77266,7130000.0
2007-09-13 18:30:00,3.76816,3.78113,3.76816,3.77484,12400000.0
2007-09-13 18:31:00,3.77595,3.77786,3.76475,3.7717,10510000.0
2007-09-13 18:32:00,3.77525,3.77964,3.77101,3.77153,4880000.0
2007-09-13 18:33:00,3.77709,3.77771,3.76678,3.77614,8270000.0
2007-09-13 18:34:00,3.77574,3.77603,3.76677,3.77319,7880000.0
2007-09-13 18:35:00,3.77625,3.77738,3.76786,3.77594,6750000.0
2007-09-13 18:36:00,3.77787,3.77787,3.77222,3.77278,7140000.0
2007-09-13 18:37:00,3.77427,3.77427,3.76393,3.77328,10510000.0
2007-09-13 18:40:00,3.77556,3.77556,3.7657,3.76976,4520000.0
2007-09-13 18:41:00,3.7764,3.7764,3.77082,3.77122,5630000.0
2007-09-13 18:42:00,3.76406,3.77507,3.76406,3.77465,4510000.0
2007-09-13 18:43:00,3.77214,3.77743,3.77214,3.77722,7130000.0
2007-09-13 18:44:00,3.76752,3.77708,3.76752,3.77249,7900000.0
2007-09-13 18:45:00,3.77593,3.77593,3.76525,3.77104,16150000.0
2007-09-13 18:46:00,3.77713,3.77713,3.76767,3.77618,9400000.0
2007-09-13 18:47:00,3.77239,3.77695,3.77239,3.77669,7510000.0
2007-09-13 18:48:00,3.77074,3.77588,3.76527,3.77553,10520000.0
2007-09-13 18:49:00,3.77625,3.77702,3.77142,3.77142,7510000.0
2007-09-13 18:51:00,3.77382,3.77719,3.77128,3.77201,6390000.0
2007-09-13 18:52:00,3.77526,3.77683,3.76711,3.76711,3770000.0
2007-09-13 18:53:00,3.77656,3.77758,3.76705,3.77214,10530000.0
2007-09-13 18:54:00,3.77446,3.77488,3.76853,3.76888,4140000.0
2007-09-13 18:55:00,3.76974,3.77647,3.76944,3.7718,4510000.0
2007-09-13 18:56:00,3.76924,3.77564,3.76556,3.76995,7140000.0
2007-09-13 18:57:00,3.77221,3.77599,3.76888,3.77332,5640000.0
2007-09-13 18:58:00,3.77509,3.77509,3.76663,3.77004,7140000.0
2007-09-13 19:00:00,3.76527,3.77268,3.7613,3.76737,4520000.0
2007-09-13 19:01:00,3.77212,3.77212,3.76214,3.76818,6760000.0
2007-09-13 19:02:00,3.76805,3.77419,3.7651,3.77312,4900000.0
2007-09-13 19:03:00,3.76576,3.77469,3.76576,3.76947,4510000.0
2007-09-13 19:05:00,3.76832,3.77276,3.76196,3.77276,5650000.0
2007-09-13 19:06:00,3.77144,3.77437,3.76342,3.77276,7130000.0
2007-09-13 19:07:00,3.7698,3.77162,3.76756,3.76776,3770000.0
2007-09-13 19:08:00,3.77287,3.77287,3.7654,3.76542,4880000.0
2007-09-13 19:09:00,3.76306,3.7733,3.76233,3.77042,7140000.0
2007-09-13 19:10:00,3.7718,3.77303,3.76357,3.76742,4890000.0
2007-09-13 19:12:00,3.77358,3.7753,3.76607,3.77004,6030000.0
2007-09-13 19:13:00,3.76804,3.7742,3.7639,3.7682,4900000.0
2007-09-13 19:14:00,3.77302,3.77347,3.76386,3.77319,6400000.0
2007-09-13 19:15:00,3.77547,3.77547,3.76402,3.76758,10150000.0
2007-09-13 19:16:00,3.77188,3.77188,3.76518,3.77034,5650000.0
2007-09-13 19:17:00,3.77256,3.77273,3.76566,3.77257,6030000.0
2007-09-13 19:18:00,3.77198,3.77277,3.76364,3.76751,3770000.0
2007-09-13 19:19:00,3.7748,3.77669,3.7647,3.7647,4880000.0
2007-09-13 19:20:00,3.7689,3.77325,3.76529,3.77224,3400000.0
2007-09-13 19:21:00,3.77237,3.77289,3.76528,3.77217,6770000.0
2007-09-13 19:22:00,3.76623,3.77028,3.75977,3.76988,6770000.0
2007-09-13 19:23:00,3.7723,3.7723,3.76276,3.76276,5270000.0
2007-09-13 19:24:00,3.77048,3.7725,3.76509,3.7725,6380000.0
2007-09-13 19:25:00,3.76206,3.77126,3.76206,3.76992,5660000.0
2007-09-13 19:26:00,3.76748,3.77323,3.7621,3.768,6390000.0
2007-09-13 19:27:00,3.77177,3.77297,3.76418,3.76792,6030000.0
2007-09-13 19:28:00,3.76704,3.77111,3.7647,3.76982,6770000.0
2007-09-13 19:29:00,3.7688,3.77235,3.76707,3.76731,3770000.0
2007-09-13 19:30:00,3.775,3.775,3.76929,3.77125,4510000.0
2007-09-13 19:31:00,3.76461,3.77646,3.76461,3.76912,4890000.0
2007-09-13 19:32:00,3.77222,3.77277,3.76723,3.76723,5260000.0
2007-09-13 19:33:00,3.7693,3.77343,3.76787,3.76904,7130000.0
2007-09-13 19:34:00,3.7684,3.77461,3.76517,3.77246,5650000.0
2007-09-13 19:37:00,3.77279,3.77469,3.7682,3.77141,8250000.0
2007-09-13 19:38:00,3.77059,3.77197,3.76837,3.76837,5640000.0
2007-09-13 19:39:00,3.76555,3.77027,3.7585,3.77027,6020000.0
2007-09-13 19:40:00,3.76527,3.77558,3.76527,3.76893,5270000.0
2007-09-13 19:41:00,3.77093,3.77168,3.7614,3.77168,3780000.0
2007-09-13 19:42:00,3.76536,3.7717,3.76536,3.7717,4890000.0
2007-09-13 19:45:00,3.76865,3.77539,3.76865,3.77214,3770000.0
2007-09-13 19:46:00,3.7714,3.77335,3.76808,3.76808,6010000.0
2007-09-13 19:47:00,3.76745,3.77413,3.76446,3.76606,5640000.0
2007-09-13 19:48:00,3.76686,3.77153,3.76686,3.77079,4880000.0
2007-09-13 19:50:00,3.76645,3.77357,3.76645,3.77145,6000000.0
2007-09-13 19:51:00,3.77262,3.77262,3.76307,3.77073,6000000.0
2007-09-13 19:52:00,3.76966,3.76974,3.76261,3.76742,4510000.0
2007-09-13 19:53:00,3.7686,3.77504,3.76175,3.76175,5250000.0
2007-09-13 19:54:00,3.77061,3.77061,3.76041,3.76934,6770000.0
2007-09-13 19:56:00,3.76572,3.77107,3.75826,3.76242,6770000.0
2007-09-13 19:58:00,3.7702,3.77184,3.76197,3.77184,6760000.0
2007-09-13 19:59:00,3.76951,3.77206,3.76266,3.76266,4150000.0
2007-09-13 20:00:00,3.77547,3.77547,3.76183,3.76264,7130000.0
2007-09-13 20:03:00,3.76732,3.77542,3.76476,3.77215,5640000.0
2007-09-13 20:04:00,3.76933,3.77418,3.7681,3.7681,4140000.0
2007-09-13 20:05:00,3.77011,3.77011,3.75869,3.76192,5260000.0
2007-09-13 20:07:00,3.77033,3.77429,3.76421,3.77429,4890000.0
2007-09-13 20:10:00,3.7734,3.77491,3.76559,3.77372,5250000.0
2007-09-13 20:12:00,3.77218,3.77316,3.76334,3.76588,5630000.0
2007-09-13 20:14:00,3.77311,3.77809,3.7642,3.7642,10900000.0
2007-09-13 20:15:00,3.77538,3.77538,3.7706,3.771,3780000.0
2007-09-13 20:16:00,3.77131,3.77326,3.76581,3.77103,5260000.0
2007-09-13 20:17:00,3.77149,3.77427,3.76318,3.76318,7140000.0
2007-09-13 20:18:00,3.77227,3.77227,3.76089,3.77208,7520000.0
2007-09-13 20:19:00,3.76735,3.77079,3.76133,3.76133,6020000.0
2007-09-13 20:20:00,3.77254,3.77254,3.76689,3.77087,3760000.0
2007-09-13 20:21:00,3.76627,3.76712,3.75925,3.76197,5270000.0
2007-09-13 20:22:00,3.76432,3.77375,3.76432,3.77296,6770000.0
2007-09-13 20:23:00,3.77144,3.77144,3.75914,3.77016,5630000.0
2007-09-13 20:24:00,3.77164,3.77179,3.76355,3.76846,4140000.0
2007-09-13 20:25:00,3.77233,3.77248,3.76189,3.76629,4890000.0
2007-09-13 20:26:00,3.76847,3.77304,3.76465,3.76845,4510000.0
2007-09-13 20:27:00,3.76648,3.77241,3.76415,3.77229,5630000.0
2007-09-13 20:28:00,3.77001,3.77138,3.76177,3.76927,5270000.0
2007-09-13 20:29:00,3.77264,3.77279,3.7636,3.77201,6010000.0
2007-09-13 20:30:00,3.77387,3.77387,3.7619,3.77011,5260000.0
2007-09-13 20:31:00,3.77219,3.77283,3.76128,3.77244,6780000.0
2007-09-13 20:32:00,3.7736,3.77389,3.76492,3.77368,5270000.0
2007-09-13 20:33:00,3.76441,3.77538,3.7641,3.76832,6760000.0
2007-09-13 20:34:00,3.77107,3.77176,3.76306,3.77176,4890000.0
2007-09-13 20:35:00,3.76365,3.77239,3.76365,3.77239,2640000.0
2007-09-13 20:37:00,3.7716,3.77258,3.76602,3.77078,4140000.0
2007-09-13 20:38:00,3.77169,3.77292,3.76618,3.77149,4140000.0
2007-09-13 20:39:00,3.76809,3.77266,3.76283,3.77177,5260000.0
2007-09-13 20:40:00,3.7672,3.77194,3.7672,3.77194,3750000.0
2007-09-13 20:41:00,3.76478,3.77296,3.76478,3.77296,4890000.0
2007-09-13 20:42:00,3.76687,3.77184,3.76224,3.76224,4510000.0
2007-09-13 20:43:00,3.76954,3.77088,3.76201,3.77037,5270000.0
2007-09-13 20:44:00,3.76757,3.77328,3.76121,3.77328,5250000.0
2007-09-13 20:45:00,3.77133,3.77484,3.76769,3.76769,3750000.0
2007-09-13 20:46:00,3.77085,3.77362,3.76374,3.77317,7130000.0
2007-09-13 20:47:00,3.76681,3.77162,3.76612,3.76968,5630000.0
2007-09-13 20:48:00,3.76773,3.77338,3.76773,3.76796,3750000.0
2007-09-13 20:49:00,3.77057,3.77484,3.76544,3.77155,4140000.0
2007-09-13 20:50:00,3.77226,3.77226,3.76622,3.77167,6000000.0
2007-09-13 20:51:00,3.77292,3.77305,3.76351,3.76599,5260000.0
2007-09-13 20:52:00,3.76964,3.7718,3.76746,3.77108,4510000.0
2007-09-13 20:53:00,3.77135,3.77184,3.76221,3.76815,4890000.0
2007-09-13 20:54:00,3.77085,3.77085,3.76777,3.76777,1130000.0
2007-09-13 20:55:00,3.77057,3.77401,3.76777,3.77401,3760000.0
2007-09-13 20:56:00,3.76692,3.77199,3.76647,3.77187,5260000.0
2007-09-13 20:57:00,3.77303,3.77303,3.76717,3.76717,4880000.0
2007-09-13 20:58:00,3.76721,3.76721,3.76714,3.76714,760000.0
2007-09-13 20:59:00,3.77253,3.77253,3.7627,3.76694,6380000.0
2007-09-13 21:00:00,3.77214,3.77563,3.76684,3.77348,6390000.0
2007-09-13 21:01:00,3.76627,3.77132,3.76229,3.76229,5270000.0
2007-09-13 21:02:00,3.77251,3.77251,3.768,3.768,1500000.0
2007-09-13 21:06:00,3.77129,3.77129,3.76128,3.76128,6000000.0
2007-09-13 21:07:00,3.77176,3.77243,3.77176,3.77243,1500000.0
2007-09-13 21:08:00,3.77021,3.77204,3.76204,3.77204,3400000.0
2007-09-13 21:09:00,3.77257,3.77257,3.76159,3.77237,4140000.0
2007-09-13 21:10:00,3.76938,3.77432,3.76915,3.77284,3770000.0
2007-09-13 21:11:00,3.77212,3.77212,3.76627,3.76968,3380000.0
2007-09-13 21:12:00,3.77148,3.77148,3.76656,3.76656,4880000.0
2007-09-13 21:13:00,3.76388,3.77329,3.76388,3.76708,4890000.0
2007-09-13 21:14:00,3.76923,3.77388,3.76416,3.77299,9400000.0
2007-09-13 21:15:00,3.7693,3.77486,3.76787,3.77107,7510000.0
2007-09-13 21:16:00,3.77134,3.77236,3.76269,3.77106,8280000.0
2007-09-13 21:18:00,3.76775,3.7714,3.76494,3.76689,4140000.0
2007-09-13 21:19:00,3.77216,3.77253,3.76732,3.77253,2250000.0
2007-09-13 21:20:00,3.77312,3.77484,3.76473,3.76783,9020000.0
2007-09-13 21:21:00,3.77206,3.77297,3.76395,3.77296,5660000.0
2007-09-13 21:22:00,3.76232,3.77179,3.76232,3.76659,4900000.0
2007-09-13 21:23:00,3.76972,3.77174,3.76545,3.76722,5270000.0
2007-09-13 21:24:00,3.7703,3.77256,3.76407,3.77256,3770000.0
2007-09-13 21:25:00,3.77201,3.77246,3.76623,3.77246,2260000.0
2007-09-13 21:27:00,3.77042,3.77042,3.77042,3.77042,750000.0
2007-09-13 21:28:00,3.76385,3.77376,3.76385,3.7641,6770000.0
2007-09-13 21:29:00,3.76699,3.77174,3.76177,3.77133,8650000.0
2007-09-13 21:30:00,3.76727,3.77362,3.76574,3.76574,5270000.0
2007-09-13 21:31:00,3.76665,3.77463,3.76413,3.76413,8250000.0
2007-09-13 21:32:00,3.77292,3.77314,3.76421,3.77314,4150000.0
2007-09-13 21:33:00,3.76732,3.77262,3.76322,3.77197,8270000.0
2007-09-13 21:34:00,3.76281,3.76903,3.76281,3.76352,3390000.0
2007-09-13 21:35:00,3.77228,3.77488,3.76446,3.76446,4880000.0
2007-09-13 21:36:00,3.76652,3.77248,3.76283,3.76283,4510000.0
2007-09-13 21:37:00,3.77228,3.77265,3.77058,3.7721,3380000.0
2007-09-13 21:38:00,3.77144,3.77238,3.76356,3.77191,8260000.0
2007-09-13 21:39:00,3.77207,3.77256,3.76332,3.76332,6020000.0
2007-09-13 21:41:00,3.77239,3.77317,3.76389,3.77065,4160000.0
2007-09-13 21:42:00,3.77241,3.77352,3.76819,3.77253,5290000.0
2007-09-13 21:44:00,3.77277,3.77277,3.76315,3.76315,4880000.0
2007-09-13 21:45:00,3.7657,3.7657,3.76455,3.76455,1500000.0
2007-09-13 21:46:00,3.76197,3.77016,3.75981,3.76435,4890000.0
2007-09-13 21:47:00,3.76689,3.77224,3.7627,3.76288,4890000.0
2007-09-13 21:48:00,3.76956,3.77212,3.76183,3.77212,5640000.0
2007-09-13 21:49:00,3.77245,3.77245,3.76327,3.76327,4500000.0
2007-09-13 21:50:00,3.76673,3.7742,3.76636,3.76636,3380000.0
2007-09-13 21:53:00,3.7732,3.77328,3.77206,3.77256,5250000.0
2007-09-13 21:54:00,3.77306,3.77345,3.76665,3.7727,7880000.0
2007-09-13 21:56:00,3.77292,3.7735,3.76405,3.77267,6020000.0
2007-09-13 21:57:00,3.77325,3.77352,3.76391,3.77352,4510000.0
2007-09-13 21:58:00,3.77158,3.77158,3.76157,3.76598,4880000.0
2007-09-13 21:59:00,3.77247,3.77335,3.7673,3.76868,4510000.0
2007-09-13 22:00:00,3.76951,3.77353,3.76495,3.76898,4140000.0
2007-09-13 22:01:00,3.76846,3.7716,3.76761,3.7716,3380000.0
2007-09-13 22:02:00,3.76678,3.77258,3.76678,3.76903,5270000.0
2007-09-13 22:03:00,3.77372,3.77409,3.76439,3.76439,4520000.0
2007-09-13 22:05:00,3.77178,3.77279,3.76177,3.77039,4510000.0
2007-09-13 22:06:00,3.77204,3.77204,3.76497,3.76737,4510000.0
2007-09-13 22:08:00,3.77261,3.77261,3.76347,3.77189,3380000.0
2007-09-13 22:09:00,3.76853,3.77452,3.76541,3.77452,5630000.0
2007-09-13 22:10:00,3.77133,3.77146,3.76658,3.77146,4140000.0
2007-09-13 22:11:00,3.76812,3.77342,3.76402,3.76922,4520000.0
2007-09-13 22:14:00,3.76186,3.77236,3.76001,3.77236,6380000.0
2007-09-13 22:15:00,3.76921,3.77964,3.76921,3.77543,4500000.0
2007-09-13 22:16:00,3.76715,3.7724,3.76632,3.77033,5630000.0
2007-09-13 22:17:00,3.77307,3.77533,3.76611,3.76788,4880000.0
2007-09-13 22:18:00,3.7709,3.77364,3.76869,3.76869,3380000.0
2007-09-13 22:19:00,3.7691,3.77074,3.76351,3.77074,3000000.0
2007-09-13 22:20:00,3.77434,3.77824,3.767,3.77376,4510000.0
2007-09-13 22:21:00,3.77304,3.77388,3.76409,3.76975,6390000.0
2007-09-13 22:22:00,3.77173,3.77294,3.76469,3.77272,7900000.0
2007-09-13 22:23:00,3.77277,3.77427,3.77134,3.77134,4880000.0
2007-09-13 22:24:00,3.77189,3.77256,3.76644,3.77256,4500000.0
2007-09-13 22:26:00,3.77255,3.77287,3.76795,3.76926,4510000.0
2007-09-13 22:27:00,3.767,3.773,3.76549,3.76734,9400000.0
2007-09-13 22:28:00,3.77281,3.77281,3.76316,3.7713,4520000.0
2007-09-13 22:30:00,3.77543,3.7772,3.76647,3.76893,7890000.0
2007-09-13 22:31:00,3.77348,3.77348,3.76443,3.77027,7140000.0
2007-09-13 22:32:00,3.76954,3.77169,3.76217,3.77169,5660000.0
2007-09-13 22:33:00,3.76824,3.77338,3.76824,3.76846,3770000.0
2007-09-13 22:34:00,3.76932,3.77808,3.76641,3.7688,7140000.0
2007-09-13 22:35:00,3.7696,3.77461,3.76874,3.77439,3760000.0
2007-09-13 22:36:00,3.76926,3.77515,3.76926,3.77075,4130000.0
2007-09-13 22:37:00,3.77139,3.7727,3.76856,3.76856,3760000.0
2007-09-13 22:38:00,3.77158,3.77189,3.76117,3.76668,4890000.0
2007-09-13 22:39:00,3.77312,3.77447,3.76477,3.77344,3380000.0
2007-09-13 22:40:00,3.76825,3.77368,3.76334,3.77368,3760000.0
2007-09-13 22:41:00,3.76835,3.77334,3.76345,3.77334,4890000.0
2007-09-13 22:42:00,3.76445,3.77777,3.76445,3.76842,6010000.0
2007-09-13 22:43:00,3.76512,3.7751,3.76512,3.77363,5260000.0
2007-09-13 22:44:00,3.77079,3.77344,3.76377,3.77337,13140000.0
2007-09-13 22:45:00,3.77272,3.7782,3.76843,3.77802,9780000.0
2007-09-13 22:50:00,3.76969,3.7762,3.7667,3.77493,9400000.0
2007-09-13 22:51:00,3.77397,3.77397,3.76512,3.76962,5640000.0
2007-09-13 22:52:00,3.77406,3.77738,3.76562,3.77529,7510000.0
2007-09-13 22:53:00,3.77342,3.77468,3.76925,3.77468,3380000.0
2007-09-13 22:54:00,3.77209,3.77653,3.76559,3.77559,4510000.0
2007-09-13 22:55:00,3.76969,3.77658,3.76636,3.76636,4880000.0
2007-09-13 22:56:00,3.77374,3.77707,3.7695,3.77215,7140000.0
2007-09-13 22:58:00,3.77432,3.77452,3.7683,3.77425,4140000.0
2007-09-13 22:59:00,3.76778,3.77982,3.76778,3.77112,13910000.0
2007-09-13 23:00:00,3.77836,3.77836,3.76874,3.7758,4890000.0
2007-09-13 23:01:00,3.76732,3.77765,3.76549,3.76966,4130000.0
2007-09-13 23:02:00,3.7743,3.77678,3.77167,3.77678,4140000.0
2007-09-13 23:03:00,3.76906,3.77508,3.76277,3.76911,6010000.0
2007-09-13 23:04:00,3.77114,3.77805,3.76835,3.77805,4880000.0
2007-09-13 23:05:00,3.77706,3.77756,3.76582,3.77249,9760000.0
2007-09-13 23:06:00,3.77651,3.77856,3.77393,3.77762,9010000.0
2007-09-13 23:07:00,3.77637,3.77684,3.76703,3.77684,9010000.0
2007-09-13 23:08:00,3.7691,3.77934,3.7691,3.76964,4890000.0
2007-09-13 23:09:00,3.76812,3.77722,3.76744,3.76744,6770000.0
2007-09-13 23:10:00,3.77678,3.77919,3.76881,3.77541,10160000.0
2007-09-13 23:11:00,3.77685,3.77685,3.76616,3.77137,13160000.0
2007-09-13 23:12:00,3.77744,3.77795,3.76816,3.77383,10160000.0
2007-09-13 23:13:00,3.77856,3.77856,3.77086,3.77141,4890000.0
2007-09-13 23:14:00,3.77557,3.77784,3.76556,3.77218,18400000.0
2007-09-13 23:15:00,3.78083,3.78083,3.77423,3.77823,6380000.0
2007-09-13 23:16:00,3.77746,3.77746,3.76868,3.7715,3030000.0
2007-09-13 23:17:00,3.77642,3.77642,3.77001,3.77289,3770000.0
2007-09-13 23:18:00,3.77677,3.7782,3.76873,3.76893,4510000.0
2007-09-13 23:19:00,3.77602,3.77945,3.76946,3.77158,5260000.0
2007-09-13 23:20:00,3.77815,3.77881,3.77286,3.77765,5640000.0
2007-09-13 23:21:00,3.77243,3.77635,3.76649,3.77635,6390000.0
2007-09-13 23:22:00,3.77361,3.77943,3.77033,3.77426,6770000.0
2007-09-13 23:23:00,3.76968,3.78038,3.76968,3.77934,5260000.0
2007-09-13 23:24:00,3.77708,3.77708,3.77325,3.77325,5250000.0
2007-09-13 23:25:00,3.77505,3.77739,3.77219,3.77739,4140000.0
2007-09-13 23:26:00,3.77782,3.77849,3.76727,3.77658,5650000.0
2007-09-13 23:27:00,3.7763,3.7783,3.77094,3.77542,10510000.0
2007-09-13 23:29:00,3.77502,3.7776,3.77018,3.77593,10160000.0
2007-09-13 23:30:00,3.77552,3.7803,3.77552,3.77785,2630000.0
2007-09-13 23:31:00,3.77798,3.77798,3.76688,3.77642,10910000.0
2007-09-13 23:32:00,3.77749,3.77895,3.76997,3.77314,9780000.0
2007-09-13 23:33:00,3.77403,3.77679,3.77056,3.77245,6770000.0
2007-09-13 23:34:00,3.77644,3.78163,3.77028,3.77142,9400000.0
2007-09-13 23:35:00,3.76999,3.77691,3.76685,3.77168,4510000.0
2007-09-13 23:36:00,3.77274,3.77526,3.76286,3.7717,16900000.0
2007-09-13 23:37:00,3.77431,3.77505,3.76995,3.76995,5260000.0
2007-09-13 23:38:00,3.7734,3.77491,3.76535,3.77462,7140000.0
2007-09-13 23:39:00,3.77464,3.77567,3.76765,3.77234,7520000.0
2007-09-13 23:40:00,3.76631,3.7807,3.76631,3.7755,10160000.0
2007-09-13 23:41:00,3.76877,3.77558,3.76392,3.76392,6390000.0
2007-09-13 23:42:00,3.7666,3.77946,3.7666,3.77457,10530000.0
2007-09-13 23:43:00,3.77477,3.77517,3.76904,3.77495,6770000.0
2007-09-13 23:44:00,3.76823,3.77337,3.767,3.76875,9400000.0
2007-09-13 23:45:00,3.77306,3.77705,3.77054,3.77527,5640000.0
2007-09-13 23:46:00,3.76902,3.77478,3.76553,3.76553,6400000.0
2007-09-13 23:47:00,3.77098,3.77541,3.76511,3.76811,10160000.0
2007-09-13 23:48:00,3.77453,3.77453,3.76426,3.77437,9420000.0
2007-09-13 23:49:00,3.77366,3.77581,3.76863,3.77581,5260000.0
2007-09-13 23:50:00,3.76861,3.77431,3.76423,3.77431,4890000.0
2007-09-13 23:51:00,3.77317,3.77456,3.76506,3.77318,4140000.0
2007-09-13 23:52:00,3.77056,3.77382,3.76932,3.77308,3010000.0
2007-09-13 23:53:00,3.76893,3.77402,3.76893,3.77033,3390000.0
2007-09-13 23:54:00,3.76554,3.77533,3.76554,3.77477,4510000.0
2007-09-13 23:55:00,3.77029,3.77552,3.76896,3.76896,3390000.0
2007-09-13 23:56:00,3.77026,3.77536,3.77026,3.77379,3760000.0
2007-09-13 23:57:00,3.76986,3.77574,3.76822,3.77525,6390000.0
2007-09-13 23:58:00,3.7658,3.77283,3.7658,3.77267,7140000.0
2007-09-13 23:59:00,3.7715,3.77465,3.76507,3.76954,7900000.0
2007-09-14 00:00:00,3.77588,3.77669,3.76658,3.76658,4880000.0
2007-09-14 00:01:00,3.77439,3.77439,3.76515,3.76515,5640000.0
2007-09-14 00:02:00,3.77088,3.77565,3.7651,3.76994,3380000.0
2007-09-14 00:03:00,3.76838,3.77455,3.7675,3.77455,5260000.0
2007-09-14 00:04:00,3.77011,3.77541,3.76522,3.7677,10920000.0
2007-09-14 00:05:00,3.77275,3.77487,3.76515,3.77086,10910000.0
2007-09-14 00:06:00,3.77409,3.77431,3.76666,3.76976,5650000.0
2007-09-14 00:07:00,3.76944,3.77452,3.76944,3.77246,5250000.0
2007-09-14 00:08:00,3.77472,3.77519,3.76884,3.77447,6760000.0
2007-09-14 00:09:00,3.77197,3.77432,3.76784,3.76928,9010000.0
2007-09-14 00:10:00,3.77426,3.77544,3.76956,3.77403,4530000.0
2007-09-14 00:11:00,3.77595,3.7784,3.76672,3.76688,7900000.0
2007-09-14 00:12:00,3.76629,3.77597,3.76149,3.76868,6030000.0
2007-09-14 00:13:00,3.76823,3.77339,3.7657,3.77331,8270000.0
2007-09-14 00:15:00,3.77537,3.77537,3.76627,3.77054,5270000.0
2007-09-14 00:16:00,3.77347,3.77487,3.76391,3.77105,5270000.0
2007-09-14 00:17:00,3.77273,3.77273,3.76681,3.769,7140000.0
2007-09-14 00:18:00,3.76367,3.77216,3.76367,3.77216,4510000.0
2007-09-14 00:19:00,3.77443,3.77443,3.76278,3.76781,6400000.0
2007-09-14 00:20:00,3.77345,3.77512,3.76961,3.77352,4140000.0
2007-09-14 00:21:00,3.77289,3.77289,3.76275,3.76275,2630000.0
2007-09-14 00:22:00,3.77059,3.77442,3.76407,3.77442,6020000.0
2007-09-14 00:24:00,3.76821,3.76821,3.7681,3.7681,1130000.0
2007-09-14 00:25:00,3.76944,3.77375,3.76372,3.76372,4890000.0
2007-09-14 00:26:00,3.77301,3.77507,3.76496,3.77507,4510000.0
2007-09-14 00:27:00,3.7653,3.77431,3.76445,3.76972,7520000.0
2007-09-14 00:28:00,3.77443,3.77542,3.76528,3.77542,6020000.0
2007-09-14 00:29:00,3.77434,3.77454,3.76437,3.7737,13550000.0
2007-09-14 00:30:00,3.7702,3.77444,3.76628,3.77444,3390000.0
2007-09-14 00:31:00,3.76469,3.77415,3.76469,3.76768,4130000.0
2007-09-14 00:32:00,3.76522,3.77468,3.76522,3.77468,2260000.0
2007-09-14 00:34:00,3.77351,3.77351,3.76898,3.76943,5660000.0
2007-09-14 00:35:00,3.77425,3.77468,3.76814,3.77418,4910000.0
2007-09-14 00:36:00,3.76705,3.77795,3.76705,3.77447,5260000.0
2007-09-14 00:37:00,3.77243,3.77294,3.76784,3.77254,5260000.0
2007-09-14 00:38:00,3.76758,3.77387,3.766,3.76837,3770000.0
2007-09-14 00:39:00,3.77234,3.77454,3.76264,3.77454,8290000.0
2007-09-14 00:40:00,3.77305,3.77471,3.76908,3.77374,4520000.0
2007-09-14 00:41:00,3.76801,3.77588,3.76748,3.76993,4900000.0
2007-09-14 00:42:00,3.76771,3.77251,3.76771,3.77183,3380000.0
2007-09-14 00:43:00,3.7728,3.77318,3.7654,3.7654,6020000.0
2007-09-14 00:44:00,3.77301,3.77383,3.76326,3.77249,8300000.0
2007-09-14 00:45:00,3.7749,3.77703,3.77072,3.77285,4890000.0
2007-09-14 00:46:00,3.77152,3.7771,3.76733,3.76938,4520000.0
2007-09-14 00:47:00,3.76901,3.77411,3.76431,3.76931,3770000.0
2007-09-14 00:48:00,3.77273,3.77419,3.7648,3.77419,3770000.0
2007-09-14 00:50:00,3.77262,3.77785,3.76762,3.77393,6020000.0
2007-09-14 00:51:00,3.76308,3.77758,3.76308,3.77641,6400000.0
2007-09-14 00:52:00,3.76523,3.7749,3.76523,3.77326,3770000.0
2007-09-14 00:53:00,3.77365,3.77421,3.76534,3.76534,4130000.0
2007-09-14 00:54:00,3.7742,3.77495,3.76444,3.77412,3770000.0
2007-09-14 00:55:00,3.76641,3.77949,3.76641,3.77623,3400000.0
2007-09-14 00:56:00,3.77458,3.77458,3.76971,3.77363,1880000.0
2007-09-14 00:57:00,3.77035,3.7754,3.76553,3.77,4520000.0
2007-09-14 00:58:00,3.7631,3.7741,3.76272,3.7741,4890000.0
2007-09-14 00:59:00,3.77302,3.77357,3.76442,3.76732,4140000.0
2007-09-14 01:00:00,3.77344,3.77786,3.76647,3.76647,7140000.0
2007-09-14 01:01:00,3.77196,3.77268,3.76551,3.7694,4140000.0
2007-09-14 01:02:00,3.77454,3.77454,3.76376,3.77229,4880000.0
2007-09-14 01:03:00,3.77453,3.77473,3.76724,3.77473,4890000.0
2007-09-14 01:04:00,3.77361,3.77476,3.76576,3.77321,6770000.0
2007-09-14 01:06:00,3.76333,3.77317,3.76103,3.77317,7890000.0
2007-09-14 01:07:00,3.76827,3.7741,3.76708,3.7741,4130000.0
2007-09-14 01:09:00,3.76917,3.77439,3.76909,3.77015,4890000.0
2007-09-14 01:10:00,3.77054,3.77562,3.76966,3.77497,6770000.0
2007-09-14 01:11:00,3.77367,3.77367,3.76841,3.76908,4890000.0
2007-09-14 01:12:00,3.76604,3.77659,3.76604,3.77482,4140000.0
2007-09-14 01:13:00,3.77294,3.77312,3.7645,3.77297,4510000.0
2007-09-14 01:14:00,3.77368,3.77468,3.76483,3.7727,5260000.0
2007-09-14 01:15:00,3.77501,3.77579,3.76664,3.77026,5270000.0
2007-09-14 01:16:00,3.76701,3.77642,3.76628,3.76628,4150000.0
2007-09-14 01:17:00,3.77382,3.77455,3.76882,3.77348,4510000.0
2007-09-14 01:18:00,3.77056,3.77249,3.76516,3.77214,3760000.0
2007-09-14 01:19:00,3.77385,3.77682,3.76836,3.76836,3770000.0
2007-09-14 01:20:00,3.76892,3.7734,3.7686,3.7734,3780000.0
2007-09-14 01:21:00,3.77428,3.77535,3.76589,3.76589,4890000.0
2007-09-14 01:22:00,3.76955,3.77482,3.76469,3.7725,4510000.0
2007-09-14 01:23:00,3.77171,3.77449,3.77171,3.77329,1510000.0
2007-09-14 01:24:00,3.77437,3.77437,3.76493,3.77421,1140000.0
2007-09-14 01:25:00,3.76951,3.77323,3.76951,3.77296,2260000.0
2007-09-14 01:26:00,3.77064,3.77452,3.77051,3.77452,3380000.0
2007-09-14 01:27:00,3.769,3.77458,3.76898,3.76914,10510000.0
2007-09-14 01:28:00,3.7693,3.7733,3.76503,3.7733,4140000.0
2007-09-14 01:29:00,3.77448,3.77448,3.76861,3.77296,4510000.0
2007-09-14 01:30:00,3.76923,3.78057,3.76923,3.77152,9380000.0
2007-09-14 01:31:00,3.76577,3.77998,3.76577,3.77618,6400000.0
2007-09-14 01:32:00,3.77061,3.77524,3.76823,3.76823,6770000.0
2007-09-14 01:33:00,3.76935,3.77445,3.76389,3.77406,7130000.0
2007-09-14 01:34:00,3.76914,3.77392,3.76494,3.76925,4140000.0
2007-09-14 01:35:00,3.77323,3.77432,3.76941,3.77278,4520000.0
2007-09-14 01:36:00,3.76933,3.77381,3.76762,3.77381,4140000.0
2007-09-14 01:37:00,3.77012,3.77442,3.7649,3.77192,5270000.0
2007-09-14 01:40:00,3.77179,3.77513,3.77164,3.77384,5270000.0
2007-09-14 01:42:00,3.77211,3.77259,3.76758,3.76878,5650000.0
2007-09-14 01:43:00,3.7703,3.77619,3.7663,3.77357,6400000.0
2007-09-14 01:44:00,3.76838,3.77256,3.76795,3.76879,4520000.0
2007-09-14 01:45:00,3.77738,3.77738,3.76953,3.76953,2260000.0
2007-09-14 01:46:00,3.76721,3.77268,3.76721,3.77249,3400000.0
2007-09-14 01:48:00,3.77252,3.7746,3.76523,3.76928,3760000.0
2007-09-14 01:49:00,3.77019,3.77553,3.76702,3.77367,5260000.0
2007-09-14 01:50:00,3.77194,3.77315,3.76361,3.77285,4520000.0
2007-09-14 01:51:00,3.77086,3.77541,3.76513,3.76513,6400000.0
2007-09-14 01:52:00,3.77409,3.77409,3.76779,3.77221,4140000.0
2007-09-14 01:53:00,3.77302,3.77302,3.77302,3.77302,380000.0
2007-09-14 01:55:00,3.77081,3.77604,3.76694,3.77054,4140000.0
2007-09-14 01:56:00,3.77315,3.77434,3.76364,3.77395,5270000.0
2007-09-14 01:57:00,3.76903,3.7737,3.76363,3.77012,5640000.0
2007-09-14 01:58:00,3.77333,3.7759,3.76503,3.77471,13160000.0
2007-09-14 02:00:00,3.77151,3.77786,3.76884,3.77092,6010000.0
2007-09-14 02:01:00,3.76872,3.77468,3.76847,3.76905,9770000.0
2007-09-14 02:02:00,3.77581,3.77693,3.76694,3.77438,4890000.0
2007-09-14 02:06:00,3.774,3.77703,3.76461,3.76958,6000000.0
2007-09-14 02:07:00,3.76532,3.77411,3.76532,3.77029,7130000.0
2007-09-14 02:08:00,3.76855,3.77335,3.76855,3.77335,4880000.0
2007-09-14 02:10:00,3.76891,3.77378,3.76738,3.77378,4500000.0
2007-09-14 02:11:00,3.77344,3.77489,3.76542,3.76542,5630000.0
2007-09-14 02:12:00,3.77087,3.77471,3.7694,3.77442,3380000.0
2007-09-14 02:13:00,3.76411,3.77279,3.76213,3.77279,11250000.0
2007-09-14 02:14:00,3.77456,3.7752,3.76931,3.77439,13150000.0
2007-09-14 02:15:00,3.77172,3.77703,3.769,3.769,6390000.0
2007-09-14 02:16:00,3.77396,3.77561,3.76991,3.76991,3750000.0
2007-09-14 02:17:00,3.77403,3.77491,3.7674,3.77321,7880000.0
2007-09-14 02:18:00,3.77418,3.77451,3.76477,3.77451,7880000.0
2007-09-14 02:19:00,3.77296,3.77496,3.7651,3.77379,4140000.0
2007-09-14 02:21:00,3.76479,3.77383,3.76479,3.76859,3750000.0
2007-09-14 02:22:00,3.76458,3.77258,3.76149,3.76719,3760000.0
2007-09-14 02:23:00,3.77003,3.77493,3.76866,3.77445,9760000.0
2007-09-14 02:24:00,3.76886,3.77323,3.76492,3.77098,5260000.0
2007-09-14 02:25:00,3.77415,3.77596,3.76608,3.76608,5630000.0
2007-09-14 02:26:00,3.77462,3.77468,3.76522,3.77468,7510000.0
2007-09-14 02:29:00,3.77442,3.77442,3.76646,3.76999,4130000.0
2007-09-14 02:30:00,3.77859,3.77867,3.76922,3.76922,5630000.0
2007-09-14 02:31:00,3.77398,3.77415,3.76803,3.76952,4890000.0
2007-09-14 02:32:00,3.76992,3.7762,3.7657,3.76994,5660000.0
2007-09-14 02:33:00,3.76866,3.77638,3.76866,3.7711,5260000.0
2007-09-14 02:34:00,3.77395,3.77395,3.76573,3.77348,6010000.0
2007-09-14 02:35:00,3.77429,3.77429,3.76471,3.77324,6000000.0
2007-09-14 02:36:00,3.77446,3.77453,3.7652,3.77453,3400000.0
2007-09-14 02:37:00,3.76883,3.7736,3.76748,3.7736,5270000.0
2007-09-14 02:38:00,3.77142,3.77524,3.77142,3.77229,4140000.0
2007-09-14 02:39:00,3.77475,3.77475,3.76961,3.77322,3380000.0
2007-09-14 02:40:00,3.77032,3.77032,3.76922,3.76922,1130000.0
2007-09-14 02:41:00,3.76825,3.77285,3.76147,3.77266,4890000.0
2007-09-14 02:42:00,3.76834,3.77361,3.76658,3.77361,7900000.0
2007-09-14 02:43:00,3.77516,3.77643,3.76535,3.77307,3020000.0
2007-09-14 02:44:00,3.76852,3.773,3.76347,3.773,4880000.0
2007-09-14 02:45:00,3.76812,3.77629,3.76812,3.77263,3750000.0
2007-09-14 02:46:00,3.77302,3.77407,3.76425,3.77046,6010000.0
2007-09-14 02:47:00,3.77147,3.7743,3.76418,3.7743,3780000.0
2007-09-14 02:48:00,3.77371,3.77536,3.76996,3.7713,7150000.0
2007-09-14 02:49:00,3.77076,3.77302,3.76892,3.77078,4140000.0
2007-09-14 02:50:00,3.77376,3.77414,3.76459,3.76986,4890000.0
2007-09-14 02:51:00,3.76592,3.77571,3.76592,3.76916,4130000.0
2007-09-14 02:52:00,3.76933,3.77461,3.76923,3.77461,3760000.0
2007-09-14 02:53:00,3.77423,3.77866,3.76829,3.77512,10540000.0
2007-09-14 02:54:00,3.77507,3.77817,3.7707,3.7707,7510000.0
2007-09-14 02:55:00,3.77473,3.77475,3.76959,3.77417,6010000.0
2007-09-14 02:56:00,3.77291,3.77346,3.76846,3.76888,5250000.0
2007-09-14 02:57:00,3.76725,3.77327,3.76725,3.76895,5260000.0
2007-09-14 02:58:00,3.77133,3.77414,3.76423,3.77414,6030000.0
2007-09-14 02:59:00,3.7736,3.77477,3.76526,3.76526,8650000.0
2007-09-14 03:00:00,3.77569,3.77652,3.76869,3.76869,4510000.0
2007-09-14 03:01:00,3.7736,3.77458,3.76484,3.77458,7130000.0
2007-09-14 03:02:00,3.7736,3.77525,3.76706,3.77264,6010000.0
2007-09-14 03:04:00,3.77562,3.77654,3.7665,3.7665,3010000.0
2007-09-14 03:05:00,3.77166,3.77419,3.76448,3.77419,5260000.0
2007-09-14 03:06:00,3.7729,3.77451,3.7729,3.77451,1130000.0
2007-09-14 03:07:00,3.7637,3.77387,3.76309,3.76309,4880000.0
2007-09-14 03:08:00,3.77309,3.77385,3.77309,3.77385,1130000.0
2007-09-14 03:09:00,3.76254,3.77248,3.76038,3.77248,5270000.0
2007-09-14 03:10:00,3.76332,3.77321,3.76319,3.77321,2650000.0
2007-09-14 03:11:00,3.77323,3.77461,3.76413,3.77396,6770000.0
2007-09-14 03:12:00,3.77418,3.77469,3.76727,3.77444,5260000.0
2007-09-14 03:13:00,3.77123,3.77525,3.76971,3.77342,4910000.0
2007-09-14 03:14:00,3.76321,3.77177,3.76321,3.76863,8270000.0
2007-09-14 03:15:00,3.77792,3.77792,3.7657,3.77444,3020000.0
2007-09-14 03:16:00,3.77372,3.77753,3.76629,3.77538,5660000.0
2007-09-14 03:17:00,3.76536,3.76943,3.76536,3.76943,1130000.0
2007-09-14 03:18:00,3.77315,3.77563,3.76626,3.77023,3010000.0
2007-09-14 03:19:00,3.77528,3.77573,3.77041,3.77041,2260000.0
2007-09-14 03:20:00,3.77285,3.77686,3.76618,3.7701,7150000.0
2007-09-14 03:21:00,3.77439,3.77442,3.77,3.77442,2260000.0
2007-09-14 03:22:00,3.76769,3.77386,3.76769,3.77386,1130000.0
2007-09-14 03:23:00,3.77418,3.77418,3.76949,3.76975,2640000.0
2007-09-14 03:24:00,3.76501,3.77466,3.76501,3.76911,4150000.0
2007-09-14 03:25:00,3.77474,3.77501,3.77044,3.77044,3380000.0
2007-09-14 03:26:00,3.76899,3.77405,3.7683,3.77405,1890000.0
2007-09-14 03:27:00,3.76639,3.77376,3.76461,3.77359,5660000.0
2007-09-14 03:28:00,3.77086,3.77578,3.77081,3.77525,5640000.0
2007-09-14 03:29:00,3.77373,3.77457,3.76925,3.77457,3770000.0
2007-09-14 03:30:00,3.77805,3.77805,3.77004,3.77361,4890000.0
2007-09-14 03:32:00,3.77361,3.77443,3.76298,3.77443,5260000.0
2007-09-14 03:33:00,3.77473,3.77473,3.76334,3.77085,7140000.0
2007-09-14 03:34:00,3.77362,3.77362,3.76847,3.76876,4890000.0
2007-09-14 03:35:00,3.76459,3.77478,3.76459,3.77311,10510000.0
2007-09-14 03:36:00,3.76931,3.77685,3.7662,3.77113,9770000.0
2007-09-14 03:37:00,3.76991,3.77397,3.7648,3.77046,9760000.0
2007-09-14 03:38:00,3.7643,3.77176,3.76174,3.76919,5270000.0
2007-09-14 03:39:00,3.77386,3.77392,3.76379,3.76491,6020000.0
2007-09-14 03:40:00,3.77485,3.77543,3.76986,3.77015,4880000.0
2007-09-14 03:41:00,3.77489,3.77489,3.76799,3.77464,3010000.0
2007-09-14 03:43:00,3.76912,3.77497,3.7687,3.76947,9770000.0
2007-09-14 03:45:00,3.76801,3.77918,3.76801,3.7708,11290000.0
2007-09-14 03:46:00,3.77341,3.77341,3.7646,3.7646,5640000.0
2007-09-14 03:47:00,3.76454,3.77294,3.76454,3.76741,3760000.0
2007-09-14 03:48:00,3.77388,3.77462,3.7678,3.77349,5630000.0
2007-09-14 03:49:00,3.76635,3.77723,3.76635,3.77463,4510000.0
2007-09-14 03:50:00,3.77549,3.77668,3.76735,3.77308,4520000.0
2007-09-14 03:51:00,3.76535,3.7722,3.76535,3.76821,3010000.0
2007-09-14 03:52:00,3.77013,3.774,3.7667,3.77063,5640000.0
2007-09-14 03:53:00,3.77007,3.77513,3.76514,3.77025,5630000.0
2007-09-14 03:54:00,3.77172,3.77607,3.76594,3.77557,6770000.0
2007-09-14 03:55:00,3.76936,3.77447,3.76521,3.76521,6010000.0
2007-09-14 03:56:00,3.77084,3.77438,3.76557,3.77253,4880000.0
2007-09-14 03:58:00,3.76476,3.77454,3.76446,3.76475,5660000.0
2007-09-14 03:59:00,3.76834,3.77404,3.76172,3.77404,8660000.0
2007-09-14 04:00:00,3.77163,3.7753,3.7651,3.7753,4520000.0
2007-09-14 04:03:00,3.76959,3.77542,3.76579,3.76953,3390000.0
2007-09-14 04:04:00,3.76524,3.77544,3.76524,3.77478,3030000.0
2007-09-14 04:05:00,3.77017,3.7734,3.76417,3.7734,2630000.0
2007-09-14 04:06:00,3.77313,3.77313,3.75911,3.76589,10170000.0
2007-09-14 04:08:00,3.76469,3.77374,3.76469,3.77276,4140000.0
2007-09-14 04:09:00,3.77339,3.77546,3.76522,3.77462,4890000.0
2007-09-14 04:10:00,3.77004,3.77441,3.7641,3.77441,9390000.0
2007-09-14 04:11:00,3.77389,3.77502,3.76951,3.76964,4510000.0
2007-09-14 04:12:00,3.77019,3.77467,3.76758,3.77462,9790000.0
2007-09-14 04:13:00,3.77364,3.77456,3.76739,3.7739,5640000.0
2007-09-14 04:14:00,3.76956,3.7753,3.76483,3.77519,10920000.0
2007-09-14 04:15:00,3.77193,3.77193,3.77059,3.77059,1130000.0
2007-09-14 04:16:00,3.77021,3.7746,3.7652,3.76965,4890000.0
2007-09-14 04:17:00,3.77037,3.7749,3.76206,3.76425,7530000.0
2007-09-14 04:23:00,3.7709,3.77217,3.7709,3.77217,760000.0
2007-09-14 04:24:00,3.76879,3.77278,3.76879,3.77278,1510000.0
2007-09-14 04:29:00,3.77489,3.77612,3.77067,3.7729,4140000.0
2007-09-14 04:30:00,3.76842,3.77822,3.76842,3.77364,7510000.0
2007-09-14 04:33:00,3.76754,3.77354,3.76307,3.77163,6760000.0
2007-09-14 04:34:00,3.77485,3.77485,3.76587,3.76698,4510000.0
2007-09-14 04:35:00,3.77539,3.77686,3.7676,3.77124,7130000.0
2007-09-14 04:36:00,3.77499,3.77619,3.76705,3.76712,5260000.0
2007-09-14 04:37:00,3.77449,3.77481,3.7649,3.76942,3760000.0
2007-09-14 04:38:00,3.76778,3.77422,3.76778,3.77422,3010000.0
2007-09-14 04:41:00,3.76654,3.77245,3.76367,3.76821,6030000.0
2007-09-14 04:42:00,3.77152,3.77413,3.77062,3.77295,3400000.0
2007-09-14 04:43:00,3.76751,3.77073,3.76479,3.77073,3030000.0
2007-09-14 04:44:00,3.76947,3.77399,3.76774,3.77303,4160000.0
2007-09-14 04:45:00,3.77226,3.77226,3.76938,3.77037,1510000.0
2007-09-14 04:47:00,3.76942,3.77519,3.76933,3.76958,9770000.0
2007-09-14 04:49:00,3.76954,3.77462,3.76883,3.77087,3410000.0
2007-09-14 04:51:00,3.77172,3.77382,3.77172,3.77302,3770000.0
2007-09-14 04:52:00,3.7736,3.77448,3.76915,3.77448,4150000.0
2007-09-14 04:56:00,3.77437,3.77437,3.76759,3.76759,1510000.0
2007-09-14 04:57:00,3.76984,3.77568,3.76984,3.77159,3760000.0
2007-09-14 04:58:00,3.77228,3.7734,3.76902,3.77305,3770000.0
2007-09-14 04:59:00,3.76588,3.77849,3.76588,3.77105,8650000.0
2007-09-14 05:00:00,3.7768,3.7768,3.77111,3.77173,5260000.0
2007-09-14 05:01:00,3.77504,3.77504,3.77104,3.77411,5640000.0
2007-09-14 05:02:00,3.77235,3.77483,3.76929,3.77388,3390000.0
2007-09-14 05:05:00,3.76921,3.77333,3.76667,3.76849,7140000.0
2007-09-14 05:06:00,3.77015,3.77555,3.76839,3.76839,3760000.0
2007-09-14 05:07:00,3.77057,3.77371,3.77057,3.77077,2250000.0
2007-09-14 05:08:00,3.7739,3.77599,3.77073,3.77073,5260000.0
2007-09-14 05:09:00,3.77482,3.77648,3.76837,3.76837,6380000.0
2007-09-14 05:12:00,3.76821,3.77346,3.76395,3.7731,6380000.0
2007-09-14 05:13:00,3.76505,3.77467,3.76505,3.77046,7140000.0
2007-09-14 05:14:00,3.77329,3.77472,3.77329,3.77472,1500000.0
2007-09-14 05:15:00,3.77749,3.77888,3.76913,3.77888,4140000.0
2007-09-14 05:16:00,3.76915,3.77466,3.76491,3.77466,6010000.0
2007-09-14 05:17:00,3.77276,3.7738,3.7706,3.77356,2260000.0
2007-09-14 05:18:00,3.77288,3.77489,3.76931,3.77415,4510000.0
2007-09-14 05:19:00,3.7739,3.77494,3.76995,3.77494,4510000.0
2007-09-14 05:20:00,3.77153,3.77493,3.76801,3.77329,7500000.0
2007-09-14 05:21:00,3.76819,3.77323,3.76737,3.77286,7520000.0
2007-09-14 05:23:00,3.76874,3.77359,3.76772,3.76896,4520000.0
2007-09-14 05:24:00,3.77372,3.77372,3.76583,3.76583,6010000.0
2007-09-14 05:25:00,3.77067,3.77445,3.77067,3.77445,1880000.0
2007-09-14 05:26:00,3.77358,3.77465,3.76926,3.77332,6020000.0
2007-09-14 05:27:00,3.77182,3.77346,3.76469,3.77208,5660000.0
2007-09-14 05:28:00,3.7754,3.78011,3.76782,3.77227,6770000.0
2007-09-14 05:29:00,3.76977,3.77501,3.76878,3.76942,7140000.0
2007-09-14 05:30:00,3.77564,3.77861,3.7692,3.76974,6400000.0
2007-09-14 05:31:00,3.77029,3.77403,3.76679,3.76887,7880000.0
2007-09-14 05:32:00,3.77454,3.77454,3.76485,3.76485,3400000.0
2007-09-14 05:33:00,3.76787,3.77316,3.76367,3.77275,7510000.0
2007-09-14 05:34:00,3.77452,3.77452,3.76847,3.77289,5250000.0
2007-09-14 05:35:00,3.77314,3.77367,3.76446,3.77361,4140000.0
2007-09-14 05:36:00,3.77483,3.77507,3.7694,3.76955,3770000.0
2007-09-14 05:37:00,3.77453,3.77453,3.76507,3.77012,6390000.0
2007-09-14 05:38:00,3.77058,3.77693,3.77058,3.77483,4510000.0
2007-09-14 05:39:00,3.76949,3.77315,3.7686,3.76865,4880000.0
2007-09-14 05:40:00,3.77085,3.77732,3.76422,3.77533,6020000.0
2007-09-14 05:41:00,3.76857,3.77253,3.76707,3.77232,3780000.0
2007-09-14 05:42:00,3.76414,3.77163,3.76242,3.77031,6000000.0
2007-09-14 05:43:00,3.77367,3.77418,3.76578,3.77114,4890000.0
2007-09-14 05:44:00,3.76378,3.77333,3.76369,3.76966,4150000.0
2007-09-14 05:45:00,3.77724,3.77724,3.76648,3.77519,6390000.0
2007-09-14 05:46:00,3.77441,3.77441,3.76464,3.76955,4500000.0
2007-09-14 05:47:00,3.77273,3.77295,3.76349,3.77295,5260000.0
2007-09-14 05:48:00,3.77375,3.775,3.76291,3.77331,6020000.0
2007-09-14 05:51:00,3.76898,3.77506,3.76898,3.76971,9770000.0
2007-09-14 05:53:00,3.76806,3.774,3.76235,3.774,4910000.0
2007-09-14 05:54:00,3.77526,3.77526,3.76946,3.76946,5250000.0
2007-09-14 05:55:00,3.77461,3.7752,3.76963,3.76963,3010000.0
2007-09-14 05:56:00,3.76968,3.77387,3.7685,3.76948,5270000.0
2007-09-14 06:00:00,3.77246,3.77655,3.7691,3.77528,3770000.0
2007-09-14 06:01:00,3.77049,3.77568,3.76587,3.77081,4140000.0
2007-09-14 06:02:00,3.77343,3.77663,3.76551,3.77562,10140000.0
2007-09-14 06:03:00,3.7746,3.77477,3.7677,3.77419,6020000.0
2007-09-14 06:04:00,3.77422,3.77549,3.76828,3.77354,6770000.0
2007-09-14 06:05:00,3.77698,3.77711,3.76999,3.77653,4140000.0
2007-09-14 06:07:00,3.77006,3.77665,3.76853,3.77547,7140000.0
2007-09-14 06:09:00,3.77469,3.77469,3.76508,3.76508,3770000.0
2007-09-14 06:10:00,3.7646,3.77474,3.7646,3.76584,3390000.0
2007-09-14 06:11:00,3.76365,3.77427,3.76365,3.77427,3390000.0
2007-09-14 06:12:00,3.774,3.7744,3.7675,3.7675,5280000.0
2007-09-14 06:13:00,3.76843,3.77682,3.76761,3.77433,4890000.0
2007-09-14 06:14:00,3.77337,3.77517,3.76549,3.77474,7140000.0
2007-09-14 06:15:00,3.76884,3.77611,3.76884,3.77606,3380000.0
2007-09-14 06:16:00,3.77453,3.77488,3.77312,3.77312,1880000.0
2007-09-14 06:17:00,3.77445,3.77466,3.76431,3.774,2630000.0
2007-09-14 06:18:00,3.77268,3.77426,3.76341,3.77426,4510000.0
2007-09-14 06:19:00,3.77438,3.77625,3.76536,3.77048,4890000.0
2007-09-14 06:20:00,3.77446,3.77473,3.76506,3.76523,4880000.0
2007-09-14 06:21:00,3.77379,3.77462,3.76496,3.77392,5260000.0
2007-09-14 06:22:00,3.76415,3.77289,3.76341,3.77289,4130000.0
2007-09-14 06:23:00,3.76345,3.77142,3.76038,3.76872,8650000.0
2007-09-14 06:24:00,3.768,3.77322,3.76332,3.76341,9020000.0
2007-09-14 06:25:00,3.77136,3.77439,3.77136,3.77439,1130000.0
2007-09-14 06:26:00,3.76601,3.77641,3.76601,3.76647,4880000.0
2007-09-14 06:27:00,3.76818,3.77327,3.76818,3.77099,4510000.0
2007-09-14 06:28:00,3.76827,3.77415,3.76185,3.77415,5260000.0
2007-09-14 06:29:00,3.77267,3.77478,3.76366,3.77478,11660000.0
2007-09-14 06:30:00,3.77394,3.77731,3.76868,3.77563,7520000.0
2007-09-14 06:31:00,3.76564,3.77436,3.76564,3.77399,3770000.0
2007-09-14 06:32:00,3.76921,3.77638,3.7669,3.7669,3770000.0
2007-09-14 06:33:00,3.76809,3.77363,3.76809,3.76945,3000000.0
2007-09-14 06:34:00,3.77479,3.77479,3.77044,3.77315,6010000.0
2007-09-14 06:35:00,3.77073,3.77596,3.77073,3.77401,6020000.0
2007-09-14 06:36:00,3.764,3.77559,3.764,3.76783,6020000.0
2007-09-14 06:37:00,3.77112,3.77764,3.76681,3.76681,2630000.0
2007-09-14 06:38:00,3.76924,3.77393,3.76393,3.77163,4140000.0
2007-09-14 06:39:00,3.77296,3.77296,3.76626,3.76626,2270000.0
2007-09-14 06:40:00,3.77311,3.77449,3.76883,3.77449,3770000.0
2007-09-14 06:41:00,3.7698,3.77435,3.76866,3.77416,4510000.0
2007-09-14 06:42:00,3.77405,3.77465,3.77405,3.77465,1500000.0
2007-09-14 06:43:00,3.77508,3.77519,3.77063,3.77519,3380000.0
2007-09-14 06:44:00,3.77475,3.77828,3.7688,3.7688,7150000.0
2007-09-14 06:45:00,3.77394,3.77918,3.76762,3.7745,4880000.0
2007-09-14 06:46:00,3.77329,3.77495,3.76529,3.76529,6390000.0
2007-09-14 06:47:00,3.77135,3.77617,3.77001,3.77001,9410000.0
2007-09-14 06:48:00,3.7751,3.77785,3.76978,3.76978,6390000.0
2007-09-14 06:49:00,3.77201,3.77597,3.76509,3.77555,4880000.0
2007-09-14 06:50:00,3.77534,3.777,3.77119,3.77119,6780000.0
2007-09-14 06:51:00,3.77429,3.77517,3.7739,3.77497,3750000.0
2007-09-14 06:52:00,3.77405,3.77568,3.76641,3.77516,4140000.0
2007-09-14 06:53:00,3.77525,3.77525,3.76696,3.76918,9040000.0
2007-09-14 06:54:00,3.76532,3.77429,3.76532,3.76646,3760000.0
2007-09-14 06:55:00,3.77032,3.77964,3.77002,3.77964,4520000.0
2007-09-14 06:57:00,3.775,3.77528,3.7737,3.77528,5250000.0
2007-09-14 06:58:00,3.76465,3.77369,3.76169,3.77369,4890000.0
2007-09-14 07:00:00,3.77395,3.77904,3.77395,3.77576,5630000.0
2007-09-14 07:01:00,3.77558,3.77711,3.76723,3.77565,7900000.0
2007-09-14 07:02:00,3.77343,3.77343,3.76445,3.76915,5260000.0
2007-09-14 07:03:00,3.77539,3.77539,3.76618,3.77525,3010000.0
2007-09-14 07:04:00,3.77358,3.77469,3.7697,3.77469,4890000.0
2007-09-14 07:05:00,3.77337,3.77457,3.7655,3.7655,4520000.0
2007-09-14 07:06:00,3.76909,3.77674,3.76532,3.77146,9030000.0
2007-09-14 07:07:00,3.76787,3.77703,3.76478,3.76956,7550000.0
2007-09-14 07:08:00,3.77505,3.77505,3.76753,3.77254,4880000.0
2007-09-14 07:09:00,3.77539,3.77539,3.77007,3.77255,2640000.0
2007-09-14 07:10:00,3.77499,3.77499,3.76806,3.77489,4880000.0
2007-09-14 07:11:00,3.76762,3.77942,3.76762,3.77605,4510000.0
2007-09-14 07:12:00,3.77526,3.77526,3.76574,3.77519,6020000.0
2007-09-14 07:13:00,3.77442,3.77442,3.7693,3.76966,2270000.0
2007-09-14 07:14:00,3.76766,3.78026,3.76766,3.77533,7880000.0
2007-09-14 07:15:00,3.7783,3.7783,3.76562,3.77002,9030000.0
2007-09-14 07:16:00,3.76814,3.77397,3.76555,3.76564,4890000.0
2007-09-14 07:17:00,3.77054,3.77573,3.76664,3.77573,8270000.0
2007-09-14 07:18:00,3.77535,3.77535,3.77262,3.77262,1500000.0
2007-09-14 07:19:00,3.7659,3.77612,3.7659,3.77316,5270000.0
2007-09-14 07:20:00,3.77511,3.77577,3.76604,3.77577,5260000.0
2007-09-14 07:21:00,3.77533,3.77579,3.76738,3.77403,6770000.0
2007-09-14 07:23:00,3.77623,3.77648,3.77242,3.77561,3760000.0
2007-09-14 07:24:00,3.77515,3.7765,3.77062,3.7765,4880000.0
2007-09-14 07:25:00,3.77092,3.78032,3.77073,3.77627,9400000.0
2007-09-14 07:28:00,3.76765,3.7772,3.76765,3.77363,6010000.0
2007-09-14 07:29:00,3.77754,3.77888,3.76879,3.77334,6760000.0
2007-09-14 07:30:00,3.77533,3.77708,3.76902,3.7697,4510000.0
2007-09-14 07:31:00,3.77554,3.77729,3.77197,3.77197,4130000.0
2007-09-14 07:32:00,3.77653,3.77839,3.77123,3.77232,3380000.0
2007-09-14 07:34:00,3.76888,3.7758,3.76706,3.77483,6000000.0
2007-09-14 07:35:00,3.77158,3.77616,3.76669,3.77094,3760000.0
2007-09-14 07:36:00,3.77063,3.77744,3.77063,3.77156,7510000.0
2007-09-14 07:37:00,3.77633,3.77633,3.77017,3.77017,1500000.0
2007-09-14 07:38:00,3.77393,3.77553,3.77116,3.77515,3380000.0
2007-09-14 07:39:00,3.77187,3.77577,3.7674,3.76771,3760000.0
2007-09-14 07:40:00,3.77714,3.77739,3.7675,3.77721,4510000.0
2007-09-14 07:41:00,3.77069,3.77715,3.77069,3.77193,7140000.0
2007-09-14 07:42:00,3.77723,3.77723,3.76723,3.77617,4520000.0
2007-09-14 07:43:00,3.77666,3.77666,3.7719,3.7719,2640000.0
2007-09-14 07:44:00,3.77713,3.77713,3.76772,3.77664,6020000.0
2007-09-14 07:45:00,3.78071,3.78071,3.76851,3.77273,10900000.0
2007-09-14 07:46:00,3.77748,3.77748,3.76762,3.77642,4510000.0
2007-09-14 07:47:00,3.77561,3.7758,3.77195,3.77343,2260000.0
2007-09-14 07:48:00,3.77155,3.77161,3.76727,3.77161,1890000.0
2007-09-14 07:49:00,3.77307,3.77642,3.77307,3.77642,1130000.0
2007-09-14 07:50:00,3.77627,3.77627,3.76935,3.77583,4510000.0
2007-09-14 07:51:00,3.77833,3.78049,3.76894,3.76894,3770000.0
2007-09-14 07:52:00,3.77725,3.77798,3.76881,3.77784,4510000.0
2007-09-14 07:54:00,3.77717,3.7781,3.77054,3.77054,5260000.0
2007-09-14 07:55:00,3.7761,3.7761,3.76549,3.76827,6030000.0
2007-09-14 07:56:00,3.76737,3.77876,3.76737,3.77646,4880000.0
2007-09-14 07:57:00,3.77426,3.77817,3.76762,3.77817,6390000.0
2007-09-14 07:58:00,3.77389,3.77486,3.76644,3.77207,6010000.0
2007-09-14 07:59:00,3.77037,3.77037,3.76124,3.76848,5650000.0
2007-09-14 08:00:00,3.77162,3.77555,3.76897,3.77555,4520000.0
2007-09-14 08:01:00,3.76897,3.7743,3.76892,3.7743,5630000.0
2007-09-14 08:02:00,3.77292,3.77424,3.76487,3.77308,4130000.0
2007-09-14 08:03:00,3.77357,3.77433,3.76717,3.77433,4890000.0
2007-09-14 08:04:00,3.76844,3.77374,3.76393,3.76393,5260000.0
2007-09-14 08:05:00,3.77183,3.77356,3.76795,3.7688,6000000.0
2007-09-14 08:06:00,3.76913,3.7745,3.76913,3.77046,4880000.0
2007-09-14 08:07:00,3.76907,3.77434,3.76907,3.77301,3380000.0
2007-09-14 08:08:00,3.77173,3.77173,3.75562,3.75562,4510000.0
2007-09-14 08:09:00,3.77183,3.77213,3.76175,3.76671,4880000.0
2007-09-14 08:10:00,3.76575,3.77281,3.76327,3.764,4890000.0
2007-09-14 08:11:00,3.77225,3.77301,3.7676,3.77246,4890000.0
2007-09-14 08:12:00,3.75851,3.77182,3.75851,3.77182,7130000.0
2007-09-14 08:13:00,3.77528,3.7766,3.76568,3.76568,8640000.0
2007-09-14 08:14:00,3.77522,3.77768,3.76652,3.76652,14300000.0
2007-09-14 08:15:00,3.77643,3.77643,3.76219,3.76608,6020000.0
2007-09-14 08:16:00,3.7635,3.77515,3.7635,3.7702,4880000.0
2007-09-14 08:17:00,3.76748,3.77317,3.76748,3.77317,5250000.0
2007-09-14 08:18:00,3.76823,3.77436,3.76393,3.77302,4130000.0
2007-09-14 08:19:00,3.77364,3.77492,3.76739,3.76957,4530000.0
2007-09-14 08:20:00,3.76499,3.77478,3.76499,3.77478,6760000.0
2007-09-14 08:21:00,3.76787,3.77488,3.76787,3.77208,4510000.0
2007-09-14 08:22:00,3.77422,3.77568,3.76555,3.76983,5630000.0
2007-09-14 08:23:00,3.76476,3.77406,3.76467,3.77332,4140000.0
2007-09-14 08:24:00,3.77256,3.77726,3.76955,3.76955,5260000.0
2007-09-14 08:25:00,3.77209,3.7772,3.77181,3.77471,5270000.0
2007-09-14 08:26:00,3.76899,3.77447,3.76838,3.7734,3770000.0
2007-09-14 08:27:00,3.76948,3.77568,3.76816,3.7753,4520000.0
2007-09-14 08:28:00,3.77415,3.77818,3.76654,3.77818,4890000.0
2007-09-14 08:29:00,3.77788,3.77955,3.77073,3.77164,11280000.0
2007-09-14 08:30:00,3.77091,3.77954,3.77075,3.77546,7150000.0
2007-09-14 08:31:00,3.77042,3.77679,3.76694,3.77434,5630000.0
2007-09-14 08:32:00,3.77193,3.77611,3.7689,3.77611,4140000.0
2007-09-14 08:33:00,3.77634,3.77827,3.76916,3.77229,6770000.0
2007-09-14 08:34:00,3.77408,3.77408,3.76566,3.76999,5640000.0
2007-09-14 08:35:00,3.77465,3.77746,3.76982,3.77682,6390000.0
2007-09-14 08:36:00,3.7701,3.77551,3.76955,3.77551,4510000.0
2007-09-14 08:37:00,3.77394,3.77602,3.76503,3.7747,7530000.0
2007-09-14 08:38:00,3.77516,3.77516,3.76554,3.77281,4890000.0
2007-09-14 08:39:00,3.76932,3.77594,3.76435,3.76435,7880000.0
2007-09-14 08:40:00,3.77633,3.77739,3.77074,3.7733,5630000.0
2007-09-14 08:41:00,3.77605,3.77605,3.7665,3.77114,4880000.0
2007-09-14 08:42:00,3.77162,3.77892,3.77162,3.77738,5250000.0
2007-09-14 08:43:00,3.76277,3.7777,3.76277,3.7724,6770000.0
2007-09-14 08:44:00,3.7685,3.77669,3.76638,3.77669,5640000.0
2007-09-14 08:45:00,3.77811,3.77833,3.77411,3.77411,4140000.0
2007-09-14 08:46:00,3.77676,3.77939,3.77359,3.77897,4890000.0
2007-09-14 08:47:00,3.77603,3.77767,3.77213,3.77503,4880000.0
2007-09-14 08:48:00,3.77723,3.77723,3.76887,3.77376,4520000.0
2007-09-14 08:49:00,3.77577,3.77724,3.76832,3.77057,5280000.0
2007-09-14 08:50:00,3.77198,3.77697,3.77198,3.77697,1880000.0
2007-09-14 08:51:00,3.77344,3.7803,3.7719,3.77584,5280000.0
2007-09-14 08:52:00,3.7771,3.7771,3.7671,3.76807,5630000.0
2007-09-14 08:53:00,3.77668,3.77668,3.76902,3.77666,4140000.0
2007-09-14 08:54:00,3.77664,3.77946,3.76723,3.77946,5260000.0
2007-09-14 08:55:00,3.77239,3.77817,3.76787,3.77817,7140000.0
2007-09-14 08:56:00,3.77567,3.77989,3.77211,3.77897,5630000.0
2007-09-14 08:57:00,3.77182,3.77794,3.76373,3.77794,4890000.0
2007-09-14 08:58:00,3.77169,3.78038,3.76803,3.77936,6040000.0
2007-09-14 08:59:00,3.77291,3.77824,3.76504,3.77824,10510000.0
2007-09-14 09:00:00,3.77252,3.77703,3.77096,3.77293,7130000.0
2007-09-14 09:01:00,3.77575,3.77738,3.76645,3.77566,7510000.0
2007-09-14 09:02:00,3.77243,3.77779,3.7687,3.77779,4510000.0
2007-09-14 09:03:00,3.77653,3.7767,3.76965,3.77099,5260000.0
2007-09-14 09:04:00,3.77264,3.77557,3.76677,3.76677,6000000.0
2007-09-14 09:05:00,3.77368,3.77662,3.76831,3.77623,9760000.0
2007-09-14 09:06:00,3.76687,3.77745,3.76687,3.77406,8270000.0
2007-09-14 09:07:00,3.77784,3.77784,3.76608,3.77196,6770000.0
2007-09-14 09:08:00,3.77155,3.77715,3.76695,3.77558,5630000.0
2007-09-14 09:09:00,3.77249,3.77714,3.76835,3.77202,8260000.0
2007-09-14 09:10:00,3.77452,3.77452,3.76373,3.77013,6380000.0
2007-09-14 09:11:00,3.77537,3.77591,3.77117,3.77117,7130000.0
2007-09-14 09:12:00,3.77426,3.77745,3.76647,3.77627,5640000.0
2007-09-14 09:13:00,3.77777,3.77777,3.76644,3.77293,6030000.0
2007-09-14 09:14:00,3.77668,3.77668,3.76756,3.77289,6770000.0
2007-09-14 09:15:00,3.77745,3.77745,3.76578,3.77435,4510000.0
2007-09-14 09:16:00,3.7724,3.77404,3.76807,3.77404,4140000.0
2007-09-14 09:17:00,3.76814,3.77298,3.76448,3.77014,6780000.0
2007-09-14 09:18:00,3.77431,3.77431,3.76543,3.77241,5260000.0
2007-09-14 09:19:00,3.77287,3.77559,3.76904,3.76904,6000000.0
2007-09-14 09:20:00,3.77622,3.77671,3.7666,3.77671,6400000.0
2007-09-14 09:21:00,3.76905,3.7739,3.76666,3.76876,10520000.0
2007-09-14 09:22:00,3.76956,3.77444,3.76659,3.76892,11640000.0
2007-09-14 09:23:00,3.77595,3.77595,3.76019,3.76853,4880000.0
2007-09-14 09:24:00,3.77452,3.77452,3.76753,3.76834,9760000.0
2007-09-14 09:25:00,3.77548,3.77674,3.76685,3.76685,5270000.0
2007-09-14 09:26:00,3.77532,3.77557,3.76706,3.77171,6770000.0
2007-09-14 09:27:00,3.76792,3.77688,3.76792,3.77465,5630000.0
2007-09-14 09:28:00,3.77425,3.77507,3.76996,3.76996,6000000.0
2007-09-14 09:29:00,3.77655,3.77683,3.76925,3.77679,6770000.0
2007-09-14 09:30:00,3.77516,3.77548,3.76513,3.77548,7880000.0
2007-09-14 09:31:00,3.77449,3.77702,3.7717,3.77296,4510000.0
2007-09-14 09:32:00,3.77197,3.77672,3.77005,3.77005,3770000.0
2007-09-14 09:33:00,3.77013,3.77539,3.76416,3.77368,9030000.0
2007-09-14 09:34:00,3.77001,3.77592,3.76762,3.77188,6400000.0
2007-09-14 09:35:00,3.77697,3.78083,3.77049,3.77566,15410000.0
2007-09-14 09:36:00,3.77178,3.77586,3.7694,3.77542,4140000.0
2007-09-14 09:37:00,3.77514,3.77666,3.76877,3.77666,6760000.0
2007-09-14 09:38:00,3.7692,3.77413,3.76349,3.77413,10530000.0
2007-09-14 09:39:00,3.76757,3.77612,3.76757,3.77067,4880000.0
2007-09-14 09:40:00,3.77134,3.77575,3.76632,3.77281,6390000.0
2007-09-14 09:41:00,3.77472,3.77751,3.772,3.77396,4880000.0
2007-09-14 09:42:00,3.77691,3.77691,3.77251,3.77424,5250000.0
2007-09-14 09:43:00,3.76681,3.77491,3.76536,3.76536,9020000.0
2007-09-14 09:44:00,3.77725,3.77994,3.76922,3.77073,7890000.0
2007-09-14 09:45:00,3.77394,3.77618,3.76531,3.7738,10520000.0
2007-09-14 09:46:00,3.7693,3.77555,3.7693,3.77555,4880000.0
2007-09-14 09:47:00,3.77185,3.77405,3.76398,3.77405,9780000.0
2007-09-14 09:48:00,3.76989,3.77469,3.76733,3.77469,4880000.0
2007-09-14 09:49:00,3.77499,3.77524,3.76629,3.77524,4890000.0
2007-09-14 09:50:00,3.77498,3.77498,3.7694,3.77328,4140000.0
2007-09-14 09:51:00,3.77621,3.77621,3.76659,3.77073,6030000.0
2007-09-14 09:52:00,3.76826,3.77529,3.76826,3.77095,5270000.0
2007-09-14 09:53:00,3.77453,3.77625,3.76639,3.77164,6400000.0
2007-09-14 09:54:00,3.77362,3.77482,3.76058,3.77482,9770000.0
2007-09-14 09:55:00,3.77065,3.77587,3.7649,3.77248,8660000.0
2007-09-14 09:56:00,3.76795,3.77797,3.76795,3.77788,5630000.0
2007-09-14 09:57:00,3.77691,3.77691,3.76455,3.77616,10890000.0
2007-09-14 09:58:00,3.76894,3.77605,3.76885,3.77592,4510000.0
2007-09-14 09:59:00,3.77162,3.77726,3.76761,3.77637,12790000.0
2007-09-14 10:00:00,3.77605,3.77605,3.76314,3.77291,9790000.0
2007-09-14 10:01:00,3.77505,3.77575,3.76701,3.77532,8650000.0
2007-09-14 10:02:00,3.77162,3.77722,3.76647,3.77157,9760000.0
2007-09-14 10:03:00,3.77182,3.77666,3.7638,3.77411,6390000.0
2007-09-14 10:04:00,3.77733,3.77733,3.76452,3.77255,7910000.0
2007-09-14 10:05:00,3.77634,3.77823,3.76874,3.7755,4530000.0
2007-09-14 10:06:00,3.77595,3.77595,3.76687,3.77448,6010000.0
2007-09-14 10:07:00,3.77635,3.7765,3.77055,3.77568,6760000.0
2007-09-14 10:08:00,3.77126,3.77987,3.76622,3.76773,7510000.0
2007-09-14 10:09:00,3.77331,3.77696,3.76229,3.76373,6400000.0
2007-09-14 10:10:00,3.77578,3.77633,3.77063,3.77254,4140000.0
2007-09-14 10:11:00,3.76995,3.77591,3.76833,3.77568,4140000.0
2007-09-14 10:12:00,3.77589,3.77746,3.77162,3.77361,8250000.0
2007-09-14 10:13:00,3.77757,3.77757,3.76846,3.77186,5640000.0
2007-09-14 10:14:00,3.77752,3.77752,3.76799,3.77256,9010000.0
2007-09-14 10:15:00,3.77147,3.77729,3.76972,3.77729,4880000.0
2007-09-14 10:16:00,3.77282,3.77689,3.76493,3.77119,13160000.0
2007-09-14 10:17:00,3.77192,3.77465,3.76228,3.76356,12390000.0
2007-09-14 10:18:00,3.77263,3.77802,3.76862,3.77548,6380000.0
2007-09-14 10:19:00,3.76569,3.77857,3.76569,3.77278,9410000.0
2007-09-14 10:20:00,3.77428,3.77991,3.76951,3.77697,8280000.0
2007-09-14 10:21:00,3.7743,3.77799,3.76388,3.77172,13170000.0
2007-09-14 10:22:00,3.76913,3.77515,3.76626,3.7694,6390000.0
2007-09-14 10:23:00,3.77123,3.77719,3.76797,3.77152,4510000.0
2007-09-14 10:24:00,3.77787,3.77787,3.76603,3.77497,7540000.0
2007-09-14 10:25:00,3.77226,3.77552,3.76641,3.76641,4140000.0
2007-09-14 10:26:00,3.77553,3.77825,3.76619,3.77538,11280000.0
2007-09-14 10:27:00,3.77656,3.77748,3.77179,3.77179,6400000.0
2007-09-14 10:28:00,3.77265,3.78064,3.77075,3.77842,7880000.0
2007-09-14 10:29:00,3.76791,3.77571,3.76572,3.77571,6380000.0
2007-09-14 10:30:00,3.77731,3.77988,3.76972,3.77737,6400000.0
2007-09-14 10:31:00,3.77423,3.77656,3.76452,3.7727,5660000.0
2007-09-14 10:32:00,3.7719,3.77782,3.77039,3.77782,8640000.0
2007-09-14 10:33:00,3.77842,3.77855,3.77088,3.77823,6010000.0
2007-09-14 10:34:00,3.76852,3.77726,3.76609,3.77218,7520000.0
2007-09-14 10:35:00,3.77611,3.77777,3.76866,3.77302,10530000.0
2007-09-14 10:36:00,3.77866,3.77866,3.77136,3.77626,4890000.0
2007-09-14 10:37:00,3.77625,3.77712,3.76713,3.77201,12020000.0
2007-09-14 10:38:00,3.77228,3.77629,3.76263,3.77611,6760000.0
2007-09-14 10:39:00,3.77543,3.77646,3.76438,3.77646,4510000.0
2007-09-14 10:40:00,3.77733,3.77793,3.76788,3.76788,5260000.0
2007-09-14 10:41:00,3.76733,3.77601,3.76524,3.77601,3770000.0
2007-09-14 10:42:00,3.77108,3.77745,3.77108,3.77745,5640000.0
2007-09-14 10:43:00,3.77604,3.77757,3.77033,3.77133,6400000.0
2007-09-14 10:44:00,3.77485,3.77678,3.76725,3.77639,11270000.0
2007-09-14 10:45:00,3.77694,3.77975,3.76973,3.77385,12770000.0
2007-09-14 10:46:00,3.77419,3.7782,3.77183,3.77746,5260000.0
2007-09-14 10:47:00,3.77248,3.77724,3.77122,3.77724,6380000.0
2007-09-14 10:48:00,3.77168,3.77501,3.76469,3.76863,5650000.0
2007-09-14 10:49:00,3.7756,3.77638,3.76753,3.77638,5630000.0
2007-09-14 10:50:00,3.77534,3.77836,3.76664,3.77779,7900000.0
2007-09-14 10:51:00,3.77408,3.77408,3.76373,3.77015,5270000.0
2007-09-14 10:52:00,3.77604,3.77625,3.77009,3.77502,9010000.0
2007-09-14 10:53:00,3.76776,3.77543,3.76492,3.77481,7510000.0
2007-09-14 10:54:00,3.77145,3.77728,3.77093,3.7716,5630000.0
2007-09-14 10:55:00,3.77179,3.78112,3.76765,3.77475,6010000.0
2007-09-14 10:56:00,3.77238,3.77614,3.76767,3.76894,4880000.0
2007-09-14 10:57:00,3.77302,3.7789,3.77154,3.77154,6010000.0
2007-09-14 10:58:00,3.77493,3.7765,3.76493,3.7765,6030000.0
2007-09-14 10:59:00,3.7684,3.77816,3.7684,3.77816,8260000.0
2007-09-14 11:00:00,3.77575,3.77725,3.76534,3.77725,9030000.0
2007-09-14 11:01:00,3.77535,3.77535,3.76837,3.76837,7130000.0
2007-09-14 11:02:00,3.76712,3.77745,3.76712,3.77311,4510000.0
2007-09-14 11:03:00,3.76747,3.77521,3.7661,3.76932,6020000.0
2007-09-14 11:04:00,3.77719,3.77859,3.76922,3.77859,4890000.0
2007-09-14 11:05:00,3.7702,3.77443,3.76311,3.76311,7130000.0
2007-09-14 11:06:00,3.76825,3.77652,3.76825,3.77652,5260000.0
2007-09-14 11:07:00,3.7765,3.77655,3.76585,3.76714,6770000.0
2007-09-14 11:08:00,3.77675,3.7778,3.76617,3.77725,7130000.0
2007-09-14 11:09:00,3.77346,3.77853,3.77212,3.77853,3770000.0
2007-09-14 11:10:00,3.77474,3.77831,3.7666,3.77697,7890000.0
2007-09-14 11:11:00,3.7739,3.77758,3.76738,3.76738,3770000.0
2007-09-14 11:12:00,3.77118,3.77697,3.77103,3.77344,6390000.0
2007-09-14 11:13:00,3.77806,3.77806,3.7673,3.7673,6030000.0
2007-09-14 11:14:00,3.77411,3.7771,3.76833,3.77543,6020000.0
2007-09-14 11:15:00,3.77784,3.77784,3.76715,3.77024,6000000.0
2007-09-14 11:16:00,3.77552,3.77968,3.77236,3.77236,4880000.0
2007-09-14 11:17:00,3.77809,3.78079,3.77088,3.7747,5260000.0
2007-09-14 11:18:00,3.77919,3.77998,3.76903,3.77435,6760000.0
2007-09-14 11:19:00,3.78037,3.78037,3.76874,3.77819,4890000.0
2007-09-14 11:20:00,3.77861,3.77861,3.76754,3.77286,6760000.0
2007-09-14 11:21:00,3.77996,3.77996,3.77022,3.77526,10890000.0
2007-09-14 11:22:00,3.77122,3.77776,3.77122,3.77401,5640000.0
2007-09-14 11:23:00,3.76968,3.78047,3.76968,3.78028,6400000.0
2007-09-14 11:24:00,3.76898,3.77972,3.76898,3.77769,11290000.0
2007-09-14 11:25:00,3.7756,3.77926,3.77058,3.77814,4890000.0
2007-09-14 11:26:00,3.77823,3.77823,3.77039,3.77527,6010000.0
2007-09-14 11:27:00,3.77413,3.77835,3.77071,3.77835,6000000.0
2007-09-14 11:28:00,3.77452,3.78017,3.77336,3.77783,10910000.0
2007-09-14 11:29:00,3.77753,3.78025,3.77159,3.78025,6760000.0
2007-09-14 11:30:00,3.77608,3.77977,3.77189,3.77977,5630000.0
2007-09-14 11:31:00,3.77866,3.7792,3.77038,3.7792,6030000.0
2007-09-14 11:32:00,3.77897,3.78177,3.77051,3.77578,12020000.0
2007-09-14 11:33:00,3.7782,3.77992,3.76907,3.77992,4890000.0
2007-09-14 11:34:00,3.77937,3.77937,3.77234,3.77768,4510000.0
2007-09-14 11:35:00,3.77759,3.77808,3.771,3.77247,7510000.0
2007-09-14 11:36:00,3.77872,3.77872,3.77527,3.77771,5280000.0
2007-09-14 11:37:00,3.77898,3.77971,3.77024,3.77717,5250000.0
2007-09-14 11:38:00,3.7755,3.78,3.773,3.78,5270000.0
2007-09-14 11:39:00,3.77742,3.77904,3.77131,3.77463,6390000.0
2007-09-14 11:40:00,3.78001,3.78001,3.77574,3.77994,5260000.0
2007-09-14 11:41:00,3.7816,3.7843,3.77419,3.77735,8280000.0
2007-09-14 11:42:00,3.77981,3.78105,3.77419,3.77744,4140000.0
2007-09-14 11:43:00,3.77994,3.78096,3.77454,3.78096,7130000.0
2007-09-14 11:44:00,3.77416,3.77962,3.77416,3.77697,4880000.0
2007-09-14 11:45:00,3.77938,3.77938,3.76907,3.77817,4140000.0
2007-09-14 11:46:00,3.77872,3.77896,3.77353,3.7751,6380000.0
2007-09-14 11:47:00,3.77975,3.78193,3.77287,3.77417,8260000.0
2007-09-14 11:48:00,3.77844,3.77966,3.7734,3.77966,6770000.0
2007-09-14 11:49:00,3.78001,3.78005,3.76861,3.78003,10900000.0
2007-09-14 11:50:00,3.77015,3.77844,3.77015,3.77403,7510000.0
2007-09-14 11:51:00,3.77777,3.77901,3.76925,3.77493,6760000.0
2007-09-14 11:52:00,3.77748,3.77997,3.77441,3.77877,4140000.0
2007-09-14 11:53:00,3.77057,3.78147,3.76712,3.77994,9390000.0
2007-09-14 11:54:00,3.77603,3.77824,3.77263,3.77301,6010000.0
2007-09-14 11:55:00,3.77905,3.77905,3.76835,3.77466,6010000.0
2007-09-14 11:56:00,3.77638,3.77881,3.77464,3.77464,5260000.0
2007-09-14 11:57:00,3.77631,3.7789,3.77327,3.77327,4890000.0
2007-09-14 11:58:00,3.77418,3.77919,3.76575,3.77613,9760000.0
2007-09-14 11:59:00,3.77879,3.77943,3.7737,3.77943,5630000.0
2007-09-14 12:00:00,3.77998,3.77998,3.77293,3.77628,10150000.0
2007-09-14 12:01:00,3.77956,3.77985,3.77706,3.77896,7880000.0
2007-09-14 12:02:00,3.78046,3.78046,3.77329,3.77535,5630000.0
2007-09-14 12:03:00,3.77976,3.77982,3.77348,3.77899,5630000.0
2007-09-14 12:04:00,3.77895,3.78045,3.77244,3.78035,4510000.0
2007-09-14 12:05:00,3.77833,3.77972,3.77287,3.77724,7140000.0
2007-09-14 12:06:00,3.77632,3.77954,3.76863,3.77439,8250000.0
2007-09-14 12:07:00,3.7833,3.7833,3.77447,3.77713,5640000.0
2007-09-14 12:08:00,3.77935,3.78161,3.77447,3.77805,7140000.0
2007-09-14 12:09:00,3.78326,3.78326,3.77605,3.78251,4890000.0
2007-09-14 12:10:00,3.77894,3.78527,3.77608,3.77998,5250000.0
2007-09-14 12:11:00,3.78328,3.78428,3.7771,3.78096,6020000.0
2007-09-14 12:12:00,3.77948,3.78424,3.77407,3.77407,6390000.0
2007-09-14 12:13:00,3.78352,3.78378,3.77352,3.78329,5630000.0
2007-09-14 12:14:00,3.78398,3.78398,3.77503,3.78146,4880000.0
2007-09-14 12:15:00,3.78588,3.78588,3.77336,3.7823,5660000.0
2007-09-14 12:16:00,3.78222,3.78372,3.77476,3.77476,4140000.0
2007-09-14 12:17:00,3.77704,3.78404,3.77704,3.77916,5630000.0
2007-09-14 12:18:00,3.78552,3.78687,3.7739,3.78173,9760000.0
2007-09-14 12:19:00,3.7846,3.7846,3.77463,3.78409,6760000.0
2007-09-14 12:20:00,3.78301,3.7844,3.77403,3.7844,4890000.0
2007-09-14 12:21:00,3.78472,3.78472,3.77517,3.77896,6390000.0
2007-09-14 12:22:00,3.77573,3.78566,3.77573,3.78433,4890000.0
2007-09-14 12:23:00,3.78159,3.78649,3.7759,3.78483,6760000.0
2007-09-14 12:24:00,3.77965,3.78697,3.77887,3.77956,7140000.0
2007-09-14 12:25:00,3.78012,3.78396,3.77644,3.78124,7510000.0
2007-09-14 12:26:00,3.78432,3.78562,3.77647,3.78262,4880000.0
2007-09-14 12:27:00,3.78417,3.78417,3.77338,3.77991,3400000.0
2007-09-14 12:28:00,3.77914,3.78444,3.77493,3.78172,6770000.0
2007-09-14 12:29:00,3.77895,3.7854,3.77865,3.7854,7900000.0
2007-09-14 12:30:00,3.77695,3.78678,3.77695,3.78204,5260000.0
2007-09-14 12:31:00,3.78054,3.78256,3.7768,3.77825,5250000.0
2007-09-14 12:32:00,3.78014,3.78454,3.77225,3.77582,9400000.0
2007-09-14 12:33:00,3.78524,3.78939,3.7756,3.7857,6390000.0
2007-09-14 12:34:00,3.77606,3.78273,3.77597,3.78273,4890000.0
2007-09-14 12:35:00,3.78267,3.78395,3.77171,3.78003,6020000.0
2007-09-14 12:36:00,3.78196,3.78457,3.77485,3.78457,7520000.0
2007-09-14 12:37:00,3.78208,3.78423,3.77802,3.78037,4510000.0
2007-09-14 12:38:00,3.77801,3.7834,3.77286,3.77852,8270000.0
2007-09-14 12:39:00,3.78038,3.7863,3.77728,3.7863,5260000.0
2007-09-14 12:40:00,3.77573,3.785,3.77573,3.78022,4880000.0
2007-09-14 12:41:00,3.78448,3.78448,3.77112,3.78378,6390000.0
2007-09-14 12:42:00,3.78398,3.78398,3.77095,3.78353,8650000.0
2007-09-14 12:43:00,3.78362,3.78466,3.77488,3.7793,5260000.0
2007-09-14 12:44:00,3.778,3.78266,3.778,3.77969,4510000.0
2007-09-14 12:45:00,3.78196,3.78361,3.77296,3.78361,12790000.0
2007-09-14 12:46:00,3.77601,3.78415,3.77237,3.78415,5260000.0
2007-09-14 12:47:00,3.78375,3.78547,3.78081,3.78081,5260000.0
2007-09-14 12:48:00,3.78116,3.78394,3.77461,3.77461,5260000.0
2007-09-14 12:49:00,3.78631,3.78631,3.77659,3.78518,7140000.0
2007-09-14 12:50:00,3.77609,3.78612,3.77609,3.78612,6020000.0
2007-09-14 12:51:00,3.77651,3.78328,3.77651,3.78328,6000000.0
2007-09-14 12:52:00,3.78582,3.78582,3.7771,3.7771,4890000.0
2007-09-14 12:53:00,3.78141,3.78489,3.77382,3.77974,8630000.0
2007-09-14 12:54:00,3.78503,3.78503,3.77518,3.77831,4890000.0
2007-09-14 12:55:00,3.78351,3.78471,3.77302,3.77768,9760000.0
2007-09-14 12:56:00,3.77799,3.78508,3.77502,3.78508,6380000.0
2007-09-14 12:57:00,3.78387,3.78387,3.77397,3.77947,6400000.0
2007-09-14 12:58:00,3.78318,3.78551,3.77877,3.78434,7890000.0
2007-09-14 12:59:00,3.78169,3.7859,3.77844,3.7859,10890000.0
2007-09-14 13:00:00,3.77714,3.78868,3.77708,3.78296,9430000.0
2007-09-14 13:01:00,3.77571,3.78442,3.76785,3.77363,5630000.0
2007-09-14 13:02:00,3.7844,3.7844,3.77371,3.78017,5650000.0
2007-09-14 13:03:00,3.77547,3.78463,3.77379,3.77483,6010000.0
2007-09-14 13:04:00,3.78272,3.78543,3.77436,3.78543,7130000.0
2007-09-14 13:05:00,3.786,3.7864,3.77465,3.77889,6380000.0
2007-09-14 13:06:00,3.78411,3.78411,3.77433,3.77879,6770000.0
2007-09-14 13:07:00,3.77583,3.78534,3.77583,3.78534,4520000.0
2007-09-14 13:08:00,3.77919,3.78503,3.77889,3.77889,4520000.0
2007-09-14 13:09:00,3.78537,3.78537,3.7771,3.7771,8650000.0
2007-09-14 13:10:00,3.78399,3.78517,3.77975,3.78517,7130000.0
2007-09-14 13:11:00,3.77726,3.78285,3.77156,3.77945,5630000.0
2007-09-14 13:12:00,3.78249,3.78249,3.77218,3.77482,6770000.0
2007-09-14 13:13:00,3.77602,3.78395,3.77535,3.7801,5640000.0
2007-09-14 13:14:00,3.78373,3.78373,3.77013,3.77867,7140000.0
2007-09-14 13:15:00,3.78305,3.78575,3.77568,3.7815,9380000.0
2007-09-14 13:16:00,3.78453,3.78615,3.77936,3.78368,6770000.0
2007-09-14 13:17:00,3.77717,3.78335,3.77209,3.7833,6770000.0
2007-09-14 13:18:00,3.78169,3.78244,3.77295,3.77971,4510000.0
2007-09-14 13:19:00,3.77591,3.78274,3.77591,3.77888,4880000.0
2007-09-14 13:20:00,3.7842,3.78508,3.77713,3.77713,4150000.0
2007-09-14 13:21:00,3.78513,3.78513,3.77717,3.78422,6390000.0
2007-09-14 13:22:00,3.77871,3.78263,3.77871,3.78009,4880000.0
2007-09-14 13:23:00,3.78326,3.78401,3.77403,3.78401,5280000.0
2007-09-14 13:24:00,3.78461,3.78461,3.77314,3.78338,5260000.0
2007-09-14 13:25:00,3.78315,3.78315,3.77736,3.77986,4880000.0
2007-09-14 13:26:00,3.78389,3.78448,3.7753,3.78448,7140000.0
2007-09-14 13:27:00,3.78377,3.78377,3.77176,3.77407,6410000.0
2007-09-14 13:28:00,3.7831,3.78345,3.77482,3.77907,5650000.0
2007-09-14 13:29:00,3.78374,3.78428,3.77672,3.78342,7150000.0
2007-09-14 13:30:00,3.78358,3.78358,3.77664,3.78318,5250000.0
2007-09-14 13:31:00,3.78158,3.78565,3.77972,3.77972,6770000.0
2007-09-14 13:32:00,3.78347,3.78347,3.77255,3.78265,6010000.0
2007-09-14 13:33:00,3.77918,3.78424,3.7786,3.77953,4890000.0
2007-09-14 13:34:00,3.77516,3.78387,3.77481,3.78183,10150000.0
2007-09-14 13:35:00,3.78198,3.78213,3.77099,3.77774,7910000.0
2007-09-14 13:36:00,3.77887,3.7832,3.77821,3.77821,6030000.0
2007-09-14 13:37:00,3.77569,3.78536,3.77569,3.78043,7140000.0
2007-09-14 13:38:00,3.78399,3.78426,3.77635,3.77974,6380000.0
2007-09-14 13:39:00,3.77508,3.7839,3.7749,3.7749,4880000.0
2007-09-14 13:40:00,3.78252,3.78536,3.77813,3.78536,5640000.0
2007-09-14 13:41:00,3.78176,3.78389,3.7728,3.77985,6380000.0
2007-09-14 13:42:00,3.78408,3.78408,3.77425,3.78362,6010000.0
2007-09-14 13:43:00,3.78416,3.78475,3.77457,3.78475,6390000.0
2007-09-14 13:44:00,3.78267,3.78514,3.77899,3.78391,8280000.0
2007-09-14 13:45:00,3.78319,3.78491,3.77497,3.78331,4510000.0
2007-09-14 13:46:00,3.78575,3.78645,3.77681,3.78093,5650000.0
2007-09-14 13:47:00,3.78111,3.78494,3.77565,3.77973,6020000.0
2007-09-14 13:48:00,3.7816,3.78482,3.77405,3.78482,6770000.0
2007-09-14 13:49:00,3.77997,3.78473,3.77386,3.78473,5650000.0
2007-09-14 13:50:00,3.78033,3.78323,3.77613,3.77968,4890000.0
2007-09-14 13:51:00,3.78456,3.78456,3.77516,3.77571,5260000.0
2007-09-14 13:52:00,3.7853,3.7857,3.77554,3.78536,6020000.0
2007-09-14 13:53:00,3.77982,3.78243,3.77338,3.78243,9020000.0
2007-09-14 13:54:00,3.78294,3.78294,3.77023,3.77861,5260000.0
2007-09-14 13:55:00,3.77588,3.78571,3.77429,3.78571,4140000.0
2007-09-14 13:56:00,3.78414,3.78558,3.77588,3.78335,11290000.0
2007-09-14 13:57:00,3.78026,3.78671,3.77597,3.78115,6020000.0
2007-09-14 13:58:00,3.78441,3.78441,3.77337,3.77784,4510000.0
2007-09-14 13:59:00,3.78503,3.78503,3.77524,3.7826,10530000.0
2007-09-14 14:00:00,3.78146,3.78252,3.77681,3.77899,7510000.0
2007-09-14 14:01:00,3.78427,3.78515,3.77703,3.7782,5260000.0
2007-09-14 14:02:00,3.77931,3.78403,3.77476,3.7803,6010000.0
2007-09-14 14:03:00,3.78545,3.78545,3.77925,3.78533,5250000.0
2007-09-14 14:04:00,3.78254,3.7858,3.77845,3.78492,7500000.0
2007-09-14 14:05:00,3.77045,3.78293,3.76825,3.78211,15390000.0
2007-09-14 14:06:00,3.77986,3.78699,3.77622,3.78098,9020000.0
2007-09-14 14:07:00,3.77556,3.78524,3.77556,3.77978,5270000.0
2007-09-14 14:08:00,3.77966,3.78719,3.77966,3.78687,4510000.0
2007-09-14 14:09:00,3.78462,3.78467,3.7764,3.78467,6770000.0
2007-09-14 14:10:00,3.78365,3.78365,3.77974,3.77977,4890000.0
2007-09-14 14:11:00,3.78567,3.78567,3.77333,3.77861,6380000.0
2007-09-14 14:12:00,3.78247,3.78869,3.78185,3.78528,5260000.0
2007-09-14 14:13:00,3.78235,3.7848,3.77499,3.77859,9390000.0
2007-09-14 14:14:00,3.78067,3.78505,3.7779,3.78415,7140000.0
2007-09-14 14:15:00,3.77827,3.7838,3.77167,3.7838,9020000.0
2007-09-14 14:16:00,3.78496,3.78496,3.7729,3.77961,5270000.0
2007-09-14 14:17:00,3.7843,3.7843,3.77363,3.78103,6380000.0
2007-09-14 14:18:00,3.776,3.78545,3.776,3.7846,5640000.0
2007-09-14 14:19:00,3.78487,3.78487,3.77405,3.77532,6020000.0
2007-09-14 14:20:00,3.77909,3.78607,3.77909,3.78607,4510000.0
2007-09-14 14:21:00,3.78115,3.7849,3.7746,3.7849,6770000.0
2007-09-14 14:22:00,3.78567,3.78581,3.77394,3.78581,6390000.0
2007-09-14 14:23:00,3.78565,3.78565,3.77475,3.77988,6760000.0
2007-09-14 14:24:00,3.78354,3.78499,3.77365,3.78362,5260000.0
2007-09-14 14:25:00,3.78202,3.78714,3.77893,3.78546,6770000.0
2007-09-14 14:26:00,3.78254,3.78993,3.77904,3.78187,10540000.0
2007-09-14 14:27:00,3.78724,3.78759,3.78321,3.78728,4890000.0
2007-09-14 14:28:00,3.78674,3.78696,3.78047,3.78696,4510000.0
2007-09-14 14:29:00,3.78561,3.78689,3.78096,3.78103,6400000.0
2007-09-14 14:30:00,3.78756,3.7879,3.78233,3.78637,4510000.0
2007-09-14 14:31:00,3.78729,3.78729,3.77943,3.78239,7140000.0
2007-09-14 14:32:00,3.78035,3.78493,3.77854,3.78493,6010000.0
2007-09-14 14:33:00,3.78409,3.78544,3.77996,3.78544,6000000.0
2007-09-14 14:34:00,3.78511,3.786,3.77621,3.78509,5270000.0
2007-09-14 14:35:00,3.78521,3.78521,3.77488,3.77803,4140000.0
2007-09-14 14:36:00,3.78362,3.78688,3.77917,3.78623,6760000.0
2007-09-14 14:37:00,3.7834,3.78588,3.77719,3.77719,6380000.0
2007-09-14 14:38:00,3.78482,3.78608,3.77532,3.78476,7510000.0
2007-09-14 14:39:00,3.77948,3.78428,3.77696,3.78245,5260000.0
2007-09-14 14:40:00,3.78416,3.78416,3.77336,3.77829,6380000.0
2007-09-14 14:41:00,3.78511,3.78511,3.77413,3.7818,7130000.0
2007-09-14 14:42:00,3.78378,3.78498,3.77678,3.78066,5260000.0
2007-09-14 14:43:00,3.78216,3.78433,3.77411,3.78028,4520000.0
2007-09-14 14:44:00,3.78019,3.78525,3.77976,3.78016,6030000.0
2007-09-14 14:45:00,3.78299,3.78299,3.77181,3.77892,8270000.0
2007-09-14 14:46:00,3.78144,3.78144,3.77027,3.78136,6390000.0
2007-09-14 14:47:00,3.77944,3.78306,3.77324,3.78306,6770000.0
2007-09-14 14:48:00,3.78476,3.78555,3.7752,3.78453,4510000.0
2007-09-14 14:49:00,3.78269,3.78365,3.7767,3.77841,4510000.0
2007-09-14 14:50:00,3.78342,3.78342,3.77085,3.77762,13520000.0
2007-09-14 14:51:00,3.78233,3.78547,3.77942,3.78353,4890000.0
2007-09-14 14:52:00,3.77757,3.78361,3.77757,3.77848,3400000.0
2007-09-14 14:53:00,3.7806,3.78164,3.77209,3.77884,5640000.0
2007-09-14 14:54:00,3.77843,3.78389,3.77407,3.77831,6000000.0
2007-09-14 14:55:00,3.77841,3.78304,3.77263,3.78304,5630000.0
2007-09-14 14:56:00,3.78341,3.78341,3.7726,3.77904,7520000.0
2007-09-14 14:57:00,3.78107,3.78242,3.77115,3.77647,4890000.0
2007-09-14 14:58:00,3.78171,3.78171,3.77014,3.77667,7150000.0
2007-09-14 14:59:00,3.78109,3.78121,3.77527,3.78097,7530000.0
2007-09-14 15:00:00,3.77957,3.78159,3.77013,3.78159,4890000.0
2007-09-14 15:01:00,3.78037,3.78203,3.77151,3.77693,6770000.0
2007-09-14 15:02:00,3.78142,3.78615,3.77275,3.77406,10150000.0
2007-09-14 15:03:00,3.77477,3.77867,3.77323,3.77373,6010000.0
2007-09-14 15:04:00,3.77921,3.77994,3.77553,3.77748,4510000.0
2007-09-14 15:05:00,3.78132,3.78132,3.77073,3.78065,5260000.0
2007-09-14 15:06:00,3.77935,3.78059,3.77219,3.78054,5640000.0
2007-09-14 15:07:00,3.78158,3.78205,3.77414,3.78205,5630000.0
2007-09-14 15:08:00,3.78193,3.78193,3.77636,3.77636,4890000.0
2007-09-14 15:09:00,3.77779,3.78125,3.76966,3.78095,3770000.0
2007-09-14 15:10:00,3.77265,3.78384,3.77265,3.77805,4880000.0
2007-09-14 15:11:00,3.77772,3.78244,3.77211,3.77211,6010000.0
2007-09-14 15:12:00,3.77827,3.78138,3.77211,3.77683,4140000.0
2007-09-14 15:13:00,3.77936,3.78088,3.76957,3.77989,6000000.0
2007-09-14 15:14:00,3.7755,3.77972,3.76941,3.77831,5630000.0
2007-09-14 15:15:00,3.77875,3.78134,3.77513,3.78012,5650000.0
2007-09-14 15:16:00,3.77705,3.78112,3.77423,3.77756,6380000.0
2007-09-14 15:17:00,3.77877,3.77877,3.76742,3.7738,7160000.0
2007-09-14 15:18:00,3.77954,3.7802,3.77008,3.77552,5640000.0
2007-09-14 15:19:00,3.77631,3.77828,3.76995,3.76995,4890000.0
2007-09-14 15:20:00,3.77737,3.78197,3.77015,3.77015,6400000.0
2007-09-14 15:21:00,3.77744,3.77744,3.76999,3.77051,4520000.0
2007-09-14 15:22:00,3.77877,3.77877,3.76834,3.77538,6400000.0
2007-09-14 15:23:00,3.77525,3.77877,3.76707,3.77877,4510000.0
2007-09-14 15:24:00,3.77709,3.77825,3.77231,3.77231,5260000.0
2007-09-14 15:25:00,3.77853,3.77853,3.77015,3.7703,4140000.0
2007-09-14 15:26:00,3.77822,3.77847,3.7665,3.77247,4890000.0
2007-09-14 15:27:00,3.77333,3.77669,3.76647,3.76647,6390000.0
2007-09-14 15:28:00,3.77766,3.78059,3.77508,3.77508,6380000.0
2007-09-14 15:29:00,3.77757,3.7818,3.77154,3.78007,16920000.0
2007-09-14 15:30:00,3.77569,3.7783,3.7703,3.77812,4520000.0
2007-09-14 15:31:00,3.77886,3.77886,3.7711,3.77716,5260000.0
2007-09-14 15:32:00,3.77891,3.77891,3.77002,3.77873,5260000.0
2007-09-14 15:33:00,3.76938,3.77841,3.76768,3.77447,7900000.0
2007-09-14 15:34:00,3.77535,3.77913,3.76898,3.77913,8660000.0
2007-09-14 15:35:00,3.77837,3.77837,3.76705,3.76705,6770000.0
2007-09-14 15:36:00,3.77356,3.77959,3.77221,3.77486,5260000.0
2007-09-14 15:37:00,3.77878,3.7794,3.77441,3.77441,4890000.0
2007-09-14 15:38:00,3.77907,3.77983,3.77373,3.77983,6020000.0
2007-09-14 15:39:00,3.77609,3.77856,3.77337,3.77834,4520000.0
2007-09-14 15:40:00,3.77116,3.77865,3.76733,3.77865,4140000.0
2007-09-14 15:41:00,3.77784,3.77823,3.77337,3.77762,6380000.0
2007-09-14 15:42:00,3.77373,3.77866,3.77309,3.77724,4140000.0
2007-09-14 15:43:00,3.77376,3.77684,3.76954,3.77423,4510000.0
2007-09-14 15:44:00,3.77839,3.77906,3.7717,3.77906,10890000.0
2007-09-14 15:45:00,3.77811,3.77913,3.76636,3.7782,5280000.0
2007-09-14 15:46:00,3.77153,3.77578,3.76713,3.77177,4510000.0
2007-09-14 15:47:00,3.77347,3.77714,3.77189,3.77562,6020000.0
2007-09-14 15:48:00,3.76842,3.77885,3.76842,3.77795,3770000.0
2007-09-14 15:49:00,3.77665,3.77851,3.7726,3.77502,3770000.0
2007-09-14 15:50:00,3.77863,3.77887,3.77294,3.774,5260000.0
2007-09-14 15:51:00,3.77876,3.77883,3.76704,3.77315,4510000.0
2007-09-14 15:52:00,3.77415,3.77964,3.7696,3.77014,6000000.0
2007-09-14 15:53:00,3.76744,3.77701,3.76734,3.76734,4880000.0
2007-09-14 15:54:00,3.77307,3.77989,3.77307,3.77973,5260000.0
2007-09-14 15:55:00,3.77785,3.77933,3.77206,3.77933,5640000.0
2007-09-14 15:56:00,3.77927,3.77927,3.77326,3.77422,4510000.0
2007-09-14 15:57:00,3.77948,3.78021,3.76824,3.77888,6400000.0
2007-09-14 15:58:00,3.77571,3.78031,3.77057,3.77556,6400000.0
2007-09-14 15:59:00,3.78038,3.78038,3.77436,3.77615,3400000.0
2007-09-14 16:00:00,3.78085,3.78236,3.77461,3.77828,7150000.0
2007-09-14 16:01:00,3.77555,3.78133,3.77417,3.77656,6380000.0
2007-09-14 16:02:00,3.77593,3.77802,3.76966,3.76989,5640000.0
2007-09-14 16:03:00,3.77418,3.7795,3.77418,3.77528,3770000.0
2007-09-14 16:04:00,3.77601,3.77902,3.76818,3.77289,5260000.0
2007-09-14 16:05:00,3.77536,3.78216,3.77446,3.77801,6390000.0
2007-09-14 16:06:00,3.7721,3.78288,3.7721,3.77423,6400000.0
2007-09-14 16:07:00,3.77813,3.77946,3.77219,3.77834,4510000.0
2007-09-14 16:08:00,3.775,3.77887,3.77304,3.77887,5630000.0
2007-09-14 16:09:00,3.77434,3.77879,3.76879,3.77879,5650000.0
2007-09-14 16:10:00,3.77237,3.7766,3.76932,3.77452,6010000.0
2007-09-14 16:11:00,3.77749,3.77891,3.76697,3.77891,6390000.0
2007-09-14 16:12:00,3.7812,3.7812,3.77323,3.77323,5260000.0
2007-09-14 16:13:00,3.77406,3.77941,3.77021,3.77072,7140000.0
2007-09-14 16:14:00,3.7777,3.7777,3.77435,3.77435,3400000.0
2007-09-14 16:15:00,3.77497,3.78233,3.77497,3.77792,5630000.0
2007-09-14 16:16:00,3.77647,3.77842,3.76994,3.77542,7890000.0
2007-09-14 16:17:00,3.77529,3.78065,3.77529,3.78065,3770000.0
2007-09-14 16:18:00,3.77957,3.78119,3.77449,3.78055,6380000.0
2007-09-14 16:19:00,3.76974,3.77893,3.76974,3.77457,4140000.0
2007-09-14 16:20:00,3.78124,3.78124,3.77566,3.77678,4510000.0
2007-09-14 16:21:00,3.77991,3.77991,3.76785,3.77799,5630000.0
2007-09-14 16:22:00,3.77697,3.78081,3.77509,3.78047,6390000.0
2007-09-14 16:23:00,3.78134,3.782,3.77266,3.77989,6780000.0
2007-09-14 16:24:00,3.77821,3.77958,3.77362,3.77753,5270000.0
2007-09-14 16:25:00,3.77477,3.78009,3.77281,3.78009,4880000.0
2007-09-14 16:26:00,3.77921,3.78001,3.77293,3.77986,6380000.0
2007-09-14 16:27:00,3.77343,3.77838,3.7672,3.77821,7880000.0
2007-09-14 16:28:00,3.77817,3.77862,3.76718,3.77108,3400000.0
2007-09-14 16:29:00,3.77182,3.78079,3.77182,3.78064,6380000.0
2007-09-14 16:30:00,3.77709,3.78169,3.77378,3.77378,9040000.0
2007-09-14 16:31:00,3.77999,3.78135,3.77291,3.77751,6760000.0
2007-09-14 16:32:00,3.78031,3.78031,3.77385,3.7797,6020000.0
2007-09-14 16:33:00,3.7805,3.78123,3.77592,3.77748,5250000.0
2007-09-14 16:34:00,3.78154,3.78154,3.77345,3.77543,5650000.0
2007-09-14 16:35:00,3.77503,3.78066,3.76986,3.77483,5250000.0
2007-09-14 16:36:00,3.77709,3.77898,3.7705,3.77898,4140000.0
2007-09-14 16:37:00,3.78058,3.78102,3.77804,3.78073,6760000.0
2007-09-14 16:38:00,3.77973,3.7809,3.76934,3.7809,6770000.0
2007-09-14 16:39:00,3.78076,3.78218,3.7727,3.7727,4880000.0
2007-09-14 16:40:00,3.77865,3.77882,3.77217,3.7742,4140000.0
2007-09-14 16:41:00,3.77904,3.77946,3.76907,3.77723,3400000.0
2007-09-14 16:42:00,3.77364,3.78049,3.77164,3.7793,4510000.0
2007-09-14 16:43:00,3.77856,3.78157,3.77183,3.77486,5630000.0
2007-09-14 16:44:00,3.77957,3.77957,3.77015,3.77301,4520000.0
2007-09-14 16:45:00,3.78074,3.78154,3.76901,3.77749,10530000.0
2007-09-14 16:46:00,3.77989,3.77989,3.77358,3.77543,5260000.0
2007-09-14 16:47:00,3.78016,3.78016,3.77037,3.77992,6030000.0
2007-09-14 16:48:00,3.77973,3.77975,3.76932,3.77878,8260000.0
2007-09-14 16:49:00,3.77835,3.78159,3.77074,3.77226,4900000.0
2007-09-14 16:50:00,3.78,3.78167,3.77183,3.7799,4890000.0
2007-09-14 16:51:00,3.77731,3.77801,3.76901,3.77801,6010000.0
2007-09-14 16:52:00,3.77062,3.77871,3.77014,3.77014,5260000.0
2007-09-14 16:53:00,3.77951,3.77951,3.76807,3.77769,6390000.0
2007-09-14 16:54:00,3.77914,3.77914,3.77071,3.77241,6760000.0
2007-09-14 16:55:00,3.77226,3.7757,3.76746,3.77271,5250000.0
2007-09-14 16:56:00,3.77304,3.77762,3.7656,3.77154,6760000.0
2007-09-14 16:57:00,3.76443,3.77582,3.76443,3.76656,6770000.0
2007-09-14 16:58:00,3.7757,3.7757,3.77097,3.77517,4520000.0
2007-09-14 16:59:00,3.76648,3.77578,3.76398,3.76938,12780000.0
2007-09-14 17:00:00,3.77547,3.77547,3.7646,3.77486,5270000.0
2007-09-14 17:01:00,3.77519,3.77605,3.77044,3.77591,3770000.0
2007-09-14 17:02:00,3.77468,3.77629,3.77008,3.7714,5270000.0
2007-09-14 17:03:00,3.7697,3.77699,3.76709,3.77418,6400000.0
2007-09-14 17:04:00,3.7765,3.77712,3.7703,3.77664,7140000.0
2007-09-14 17:05:00,3.77694,3.77694,3.76756,3.77269,4890000.0
2007-09-14 17:06:00,3.77663,3.77892,3.76854,3.76854,6010000.0
2007-09-14 17:07:00,3.77708,3.77708,3.77105,3.77708,4150000.0
2007-09-14 17:08:00,3.7767,3.77791,3.76613,3.77301,5260000.0
2007-09-14 17:09:00,3.77625,3.77906,3.77094,3.77813,7140000.0
2007-09-14 17:10:00,3.77181,3.77745,3.77112,3.77187,7510000.0
2007-09-14 17:11:00,3.77041,3.7753,3.76346,3.7753,5280000.0
2007-09-14 17:12:00,3.77685,3.77685,3.77135,3.77174,4510000.0
2007-09-14 17:13:00,3.77478,3.77528,3.76472,3.77528,4510000.0
2007-09-14 17:14:00,3.77704,3.77866,3.77067,3.77681,5640000.0
2007-09-14 17:15:00,3.77447,3.77568,3.77078,3.77144,4900000.0
2007-09-14 17:16:00,3.76912,3.77558,3.76574,3.77166,6760000.0
2007-09-14 17:17:00,3.76894,3.77424,3.76354,3.76957,5270000.0
2007-09-14 17:18:00,3.77382,3.77382,3.76166,3.76866,5260000.0
2007-09-14 17:19:00,3.77471,3.77506,3.76403,3.77506,6010000.0
2007-09-14 17:20:00,3.76958,3.77547,3.76797,3.76797,4510000.0
2007-09-14 17:21:00,3.7711,3.77344,3.76809,3.77001,6750000.0
2007-09-14 17:22:00,3.77367,3.77367,3.76661,3.77201,7880000.0
2007-09-14 17:23:00,3.76869,3.77339,3.76475,3.77157,4900000.0
2007-09-14 17:24:00,3.76721,3.77285,3.76625,3.7684,5260000.0
2007-09-14 17:25:00,3.76315,3.77186,3.75971,3.76953,7880000.0
2007-09-14 17:26:00,3.7708,3.77114,3.76228,3.76808,4150000.0
2007-09-14 17:27:00,3.77213,3.77213,3.76026,3.76972,4890000.0
2007-09-14 17:28:00,3.77024,3.77101,3.75779,3.77101,10140000.0
2007-09-14 17:29:00,3.77066,3.77144,3.76338,3.77144,6030000.0
2007-09-14 17:30:00,3.76953,3.76989,3.75937,3.76708,17280000.0
2007-09-14 17:31:00,3.7665,3.77153,3.76583,3.76675,4140000.0
2007-09-14 17:32:00,3.77062,3.77161,3.76121,3.77161,4890000.0
2007-09-14 17:33:00,3.76563,3.77103,3.76119,3.76972,5650000.0
2007-09-14 17:34:00,3.76257,3.76745,3.762,3.76342,5260000.0
2007-09-14 17:35:00,3.77214,3.77214,3.76275,3.76849,6770000.0
2007-09-14 17:36:00,3.7679,3.77146,3.76208,3.76208,4140000.0
2007-09-14 17:37:00,3.7663,3.7728,3.76174,3.76891,6380000.0
2007-09-14 17:38:00,3.77166,3.77166,3.75885,3.76467,10520000.0
2007-09-14 17:39:00,3.76936,3.77268,3.76178,3.77268,8650000.0
2007-09-14 17:40:00,3.76963,3.77338,3.76383,3.77202,6020000.0
2007-09-14 17:41:00,3.76702,3.77226,3.76145,3.76668,4140000.0
2007-09-14 17:42:00,3.76416,3.7696,3.76122,3.7664,4520000.0
2007-09-14 17:43:00,3.76849,3.77182,3.76515,3.77182,4140000.0
2007-09-14 17:44:00,3.76967,3.77088,3.76299,3.76917,6020000.0
2007-09-14 17:45:00,3.7662,3.77424,3.76394,3.76888,12040000.0
2007-09-14 17:46:00,3.7676,3.771,3.76525,3.771,5640000.0
2007-09-14 17:47:00,3.76494,3.77208,3.76443,3.7711,6760000.0
2007-09-14 17:48:00,3.77142,3.77175,3.76199,3.77013,9790000.0
2007-09-14 17:49:00,3.77031,3.77319,3.7626,3.76271,6400000.0
2007-09-14 17:50:00,3.77116,3.77558,3.76093,3.77236,6770000.0
2007-09-14 17:51:00,3.77028,3.77028,3.76419,3.7695,7160000.0
2007-09-14 17:52:00,3.75733,3.76972,3.75679,3.76972,4520000.0
2007-09-14 17:53:00,3.77001,3.77024,3.76033,3.7699,4890000.0
2007-09-14 17:54:00,3.76458,3.76969,3.76158,3.76969,3410000.0
2007-09-14 17:55:00,3.76597,3.77129,3.76369,3.76932,7140000.0
2007-09-14 17:56:00,3.76466,3.76995,3.75971,3.76605,10520000.0
2007-09-14 17:57:00,3.76985,3.77072,3.75983,3.77072,6400000.0
2007-09-14 17:58:00,3.77001,3.77042,3.76508,3.76669,4880000.0
2007-09-14 17:59:00,3.76757,3.76997,3.76096,3.76824,5260000.0
2007-09-14 18:00:00,3.77153,3.77153,3.75879,3.77031,11650000.0
2007-09-14 18:01:00,3.77055,3.77159,3.7618,3.77127,6390000.0
2007-09-14 18:02:00,3.76358,3.77047,3.76358,3.76961,4510000.0
2007-09-14 18:03:00,3.76368,3.77005,3.76081,3.76944,5640000.0
2007-09-14 18:04:00,3.76132,3.77045,3.76132,3.77045,4880000.0
2007-09-14 18:05:00,3.76875,3.76875,3.75851,3.76481,4510000.0
2007-09-14 18:06:00,3.76048,3.77344,3.76048,3.76684,7140000.0
2007-09-14 18:07:00,3.76793,3.76936,3.7634,3.76466,6010000.0
2007-09-14 18:08:00,3.76645,3.76968,3.76413,3.76782,4510000.0
2007-09-14 18:09:00,3.76866,3.7692,3.75645,3.76015,5650000.0
2007-09-14 18:10:00,3.7677,3.7677,3.75784,3.75801,4880000.0
2007-09-14 18:11:00,3.76867,3.76886,3.76348,3.76834,4900000.0
2007-09-14 18:12:00,3.76794,3.76947,3.75817,3.76826,6020000.0
2007-09-14 18:13:00,3.77118,3.77566,3.76352,3.77124,7900000.0
2007-09-14 18:14:00,3.76993,3.7705,3.76081,3.7705,4140000.0
2007-09-14 18:15:00,3.77035,3.77083,3.76428,3.76948,12390000.0
2007-09-14 18:16:00,3.76583,3.76872,3.75945,3.76528,4880000.0
2007-09-14 18:17:00,3.76684,3.77049,3.76366,3.76366,7130000.0
2007-09-14 18:18:00,3.76416,3.77304,3.76042,3.76607,6010000.0
2007-09-14 18:19:00,3.75946,3.768,3.75946,3.76694,5660000.0
2007-09-14 18:20:00,3.76713,3.76965,3.75918,3.76965,7130000.0
2007-09-14 18:21:00,3.76929,3.76929,3.76209,3.76685,3400000.0
2007-09-14 18:22:00,3.76918,3.76926,3.76525,3.76926,4880000.0
2007-09-14 18:23:00,3.76833,3.7692,3.75996,3.76037,6780000.0
2007-09-14 18:24:00,3.76907,3.76965,3.76421,3.76817,4900000.0
2007-09-14 18:25:00,3.7656,3.77003,3.76448,3.76456,6760000.0
2007-09-14 18:26:00,3.76989,3.77436,3.76199,3.77032,5640000.0
2007-09-14 18:27:00,3.76921,3.76921,3.7626,3.7626,3400000.0
2007-09-14 18:28:00,3.76454,3.76986,3.76377,3.76816,5260000.0
2007-09-14 18:29:00,3.76784,3.76863,3.76164,3.76285,7130000.0
2007-09-14 18:30:00,3.76151,3.77497,3.76151,3.76788,11290000.0
2007-09-14 18:31:00,3.76839,3.76839,3.75722,3.76322,9770000.0
2007-09-14 18:32:00,3.76875,3.77147,3.76346,3.76346,4880000.0
2007-09-14 18:33:00,3.76823,3.76884,3.75754,3.76748,8270000.0
2007-09-14 18:34:00,3.76396,3.76709,3.75815,3.76449,7880000.0
2007-09-14 18:35:00,3.76923,3.76923,3.76034,3.7684,5640000.0
2007-09-14 18:37:00,3.76836,3.77096,3.75927,3.76735,9400000.0
2007-09-14 18:38:00,3.76597,3.76993,3.76032,3.76032,6760000.0
2007-09-14 18:40:00,3.77043,3.7725,3.76274,3.76574,6000000.0
2007-09-14 18:41:00,3.76901,3.76901,3.76297,3.76394,6000000.0
2007-09-14 18:42:00,3.76015,3.77365,3.76015,3.76997,5250000.0
2007-09-14 18:44:00,3.76052,3.77008,3.76052,3.76549,7530000.0
2007-09-14 18:45:00,3.76826,3.76832,3.75748,3.76364,15780000.0
2007-09-14 18:46:00,3.76994,3.76994,3.76082,3.76926,10140000.0
2007-09-14 18:47:00,3.76478,3.76849,3.7632,3.76839,7140000.0
2007-09-14 18:48:00,3.76442,3.77082,3.76031,3.76891,10890000.0
2007-09-14 18:49:00,3.76781,3.76821,3.76173,3.76217,6770000.0
2007-09-14 18:50:00,3.76399,3.76845,3.76252,3.76393,5260000.0
2007-09-14 18:51:00,3.76625,3.76903,3.76341,3.76369,7130000.0
2007-09-14 18:52:00,3.76782,3.76955,3.76006,3.76006,4510000.0
2007-09-14 18:53:00,3.76856,3.76856,3.75752,3.76358,11640000.0
2007-09-14 18:54:00,3.76897,3.77011,3.76355,3.76355,4140000.0
2007-09-14 18:55:00,3.76515,3.77068,3.76246,3.76581,4140000.0
2007-09-14 18:58:00,3.76865,3.76865,3.76009,3.76127,6770000.0
2007-09-14 18:59:00,3.76123,3.76691,3.76091,3.76106,6400000.0
2007-09-14 19:00:00,3.7594,3.76775,3.75728,3.76264,4150000.0
2007-09-14 19:01:00,3.76599,3.76599,3.75473,3.76169,5280000.0
2007-09-14 19:02:00,3.76104,3.76648,3.75672,3.76648,5640000.0
2007-09-14 19:03:00,3.75924,3.76562,3.75924,3.76115,5250000.0
2007-09-14 19:04:00,3.75607,3.76525,3.7556,3.76138,4150000.0
2007-09-14 19:05:00,3.76183,3.76702,3.7568,3.76632,4910000.0
2007-09-14 19:06:00,3.76392,3.76814,3.75588,3.76587,6020000.0
2007-09-14 19:07:00,3.76228,3.76638,3.76088,3.76134,4140000.0
2007-09-14 19:08:00,3.76694,3.76861,3.76037,3.76037,4510000.0
2007-09-14 19:10:00,3.76872,3.76962,3.76022,3.76413,4890000.0
2007-09-14 19:11:00,3.75564,3.76407,3.75564,3.76407,7510000.0
2007-09-14 19:12:00,3.76564,3.76734,3.75637,3.76313,7510000.0
2007-09-14 19:13:00,3.76108,3.76613,3.75704,3.76092,6010000.0
2007-09-14 19:14:00,3.76601,3.76618,3.75669,3.76566,7510000.0
2007-09-14 19:15:00,3.76781,3.76781,3.75415,3.75954,10150000.0
2007-09-14 19:16:00,3.76562,3.76679,3.76096,3.76465,5650000.0
2007-09-14 19:17:00,3.76651,3.76893,3.75976,3.76893,6030000.0
2007-09-14 19:18:00,3.76601,3.76777,3.7588,3.76108,4880000.0
2007-09-14 19:19:00,3.7662,3.77038,3.75825,3.75876,3400000.0
2007-09-14 19:20:00,3.76276,3.76919,3.75957,3.76919,4880000.0
2007-09-14 19:21:00,3.76801,3.76801,3.75876,3.76705,6770000.0
2007-09-14 19:22:00,3.76421,3.76842,3.75749,3.76782,6770000.0
2007-09-14 19:23:00,3.76753,3.77339,3.76152,3.76152,6010000.0
2007-09-14 19:24:00,3.76496,3.7664,3.75865,3.76511,5640000.0
2007-09-14 19:25:00,3.75902,3.7697,3.75902,3.76648,7880000.0
2007-09-14 19:26:00,3.76136,3.76831,3.75573,3.76271,6760000.0
2007-09-14 19:27:00,3.76444,3.76522,3.75534,3.76093,6770000.0
2007-09-14 19:28:00,3.76084,3.76499,3.7581,3.76418,7140000.0
2007-09-14 19:29:00,3.76227,3.76741,3.76072,3.76134,4510000.0
2007-09-14 19:30:00,3.76862,3.76862,3.7625,3.76469,3770000.0
2007-09-14 19:31:00,3.7558,3.76719,3.7558,3.7616,5260000.0
2007-09-14 19:32:00,3.76644,3.76953,3.76426,3.76426,5260000.0
2007-09-14 19:33:00,3.76213,3.76806,3.7605,3.76469,6020000.0
2007-09-14 19:34:00,3.76141,3.76995,3.75799,3.76631,6760000.0
2007-09-14 19:35:00,3.76541,3.76541,3.75708,3.76263,4140000.0
2007-09-14 19:36:00,3.76578,3.76786,3.75625,3.76458,5270000.0
2007-09-14 19:37:00,3.76572,3.76572,3.75992,3.76404,7140000.0
2007-09-14 19:38:00,3.76436,3.76584,3.76207,3.76207,6010000.0
2007-09-14 19:39:00,3.76583,3.76627,3.75505,3.76078,6760000.0
2007-09-14 19:40:00,3.75491,3.76644,3.75491,3.76076,6010000.0
2007-09-14 19:41:00,3.76604,3.76604,3.75562,3.76549,5630000.0
2007-09-14 19:42:00,3.76087,3.76951,3.76087,3.76766,4520000.0
2007-09-14 19:43:00,3.76548,3.76548,3.76021,3.76021,4140000.0
2007-09-14 19:44:00,3.76611,3.76611,3.76062,3.76447,6390000.0
2007-09-14 19:45:00,3.76347,3.76913,3.76347,3.76567,5250000.0
2007-09-14 19:46:00,3.76547,3.7664,3.76108,3.76108,4900000.0
2007-09-14 19:47:00,3.75922,3.76547,3.75403,3.75901,4530000.0
2007-09-14 19:48:00,3.7612,3.76616,3.7612,3.76508,4880000.0
2007-09-14 19:49:00,3.76684,3.77058,3.75961,3.76783,3770000.0
2007-09-14 19:50:00,3.75955,3.76655,3.75955,3.7651,5260000.0
2007-09-14 19:51:00,3.76641,3.76641,3.7564,3.76441,4520000.0
2007-09-14 19:52:00,3.76332,3.76332,3.75571,3.761,4880000.0
2007-09-14 19:53:00,3.76181,3.76712,3.75641,3.75641,4880000.0
2007-09-14 19:54:00,3.76588,3.77125,3.76097,3.76586,6400000.0
2007-09-14 19:55:00,3.76497,3.76769,3.76228,3.76228,6380000.0
2007-09-14 19:56:00,3.76159,3.76599,3.75624,3.75624,5660000.0
2007-09-14 19:57:00,3.76984,3.76984,3.76022,3.76022,4890000.0
2007-09-14 19:58:00,3.76799,3.76942,3.76002,3.76942,6760000.0
2007-09-14 19:59:00,3.76292,3.76548,3.75575,3.75575,4890000.0
2007-09-14 20:00:00,3.76886,3.76886,3.75356,3.75551,5650000.0
2007-09-14 20:01:00,3.76094,3.76608,3.75662,3.76602,6760000.0
2007-09-14 20:02:00,3.76395,3.76557,3.7611,3.76498,5260000.0
2007-09-14 20:05:00,3.76607,3.76636,3.75756,3.75756,5260000.0
2007-09-14 20:06:00,3.76513,3.76513,3.75583,3.75635,5270000.0
2007-09-14 20:07:00,3.76317,3.76473,3.75528,3.76473,4890000.0
2007-09-14 20:08:00,3.76538,3.76879,3.75762,3.75762,5640000.0
2007-09-14 20:09:00,3.76304,3.76542,3.76049,3.76542,4880000.0
2007-09-14 20:10:00,3.76459,3.766,3.75662,3.76527,4510000.0
2007-09-14 20:11:00,3.75853,3.76808,3.75853,3.7663,4510000.0
2007-09-14 20:12:00,3.76589,3.76656,3.75656,3.75938,5260000.0
2007-09-14 20:13:00,3.76159,3.76672,3.75777,3.76117,5250000.0
2007-09-14 20:14:00,3.76404,3.76404,3.75169,3.75499,9790000.0
2007-09-14 20:15:00,3.7682,3.7682,3.76441,3.76483,4890000.0
2007-09-14 20:16:00,3.76485,3.76681,3.75981,3.76513,5260000.0
2007-09-14 20:18:00,3.76623,3.76623,3.75529,3.7661,6780000.0
2007-09-14 20:19:00,3.7617,3.76483,3.75412,3.75548,6020000.0
2007-09-14 20:20:00,3.76648,3.76648,3.7595,3.76534,6390000.0
2007-09-14 20:21:00,3.75969,3.76398,3.75527,3.75597,5270000.0
2007-09-14 20:22:00,3.7556,3.76897,3.7556,3.7651,7510000.0
2007-09-14 20:23:00,3.76492,3.76492,3.7538,3.76333,5260000.0
2007-09-14 20:24:00,3.76489,3.76489,3.75644,3.76152,4510000.0
2007-09-14 20:25:00,3.76433,3.76433,3.75448,3.75947,4520000.0
2007-09-14 20:26:00,3.76207,3.76642,3.75749,3.76069,4510000.0
2007-09-14 20:27:00,3.75816,3.76405,3.75433,3.76405,5630000.0
2007-09-14 20:28:00,3.76239,3.76684,3.75662,3.76628,4510000.0
2007-09-14 20:29:00,3.76676,3.7674,3.75814,3.7662,4130000.0
2007-09-14 20:30:00,3.76773,3.76773,3.7546,3.76324,4520000.0
2007-09-14 20:31:00,3.76592,3.76608,3.75458,3.7659,8260000.0
2007-09-14 20:32:00,3.76582,3.76623,3.75631,3.76623,6010000.0
2007-09-14 20:33:00,3.75586,3.76657,3.75311,3.76056,6390000.0
2007-09-14 20:34:00,3.76548,3.76624,3.75734,3.76583,5630000.0
2007-09-14 20:35:00,3.7662,3.7662,3.75651,3.76537,4510000.0
2007-09-14 20:36:00,3.76069,3.76617,3.75974,3.76374,4140000.0
2007-09-14 20:37:00,3.76021,3.76466,3.75566,3.76418,5630000.0
2007-09-14 20:38:00,3.76467,3.7661,3.75931,3.76469,4140000.0
2007-09-14 20:39:00,3.76064,3.76485,3.75472,3.76468,5260000.0
2007-09-14 20:40:00,3.76526,3.76978,3.76108,3.76301,8250000.0
2007-09-14 20:41:00,3.75923,3.76677,3.75923,3.76677,4890000.0
2007-09-14 20:42:00,3.76099,3.76615,3.75648,3.75648,4510000.0
2007-09-14 20:43:00,3.7642,3.767,3.75775,3.765,6010000.0
2007-09-14 20:44:00,3.76083,3.76526,3.75472,3.76487,5250000.0
2007-09-14 20:45:00,3.76823,3.76823,3.75817,3.76356,4510000.0
2007-09-14 20:46:00,3.76349,3.77153,3.75881,3.76687,6390000.0
2007-09-14 20:47:00,3.75991,3.76482,3.75922,3.76312,4520000.0
2007-09-14 20:50:00,3.76468,3.7647,3.7588,3.7588,6000000.0
2007-09-14 20:51:00,3.76715,3.76942,3.75901,3.76047,4520000.0
2007-09-14 20:52:00,3.76325,3.76707,3.76172,3.76502,5250000.0
2007-09-14 20:53:00,3.76584,3.76752,3.75818,3.7673,5630000.0
2007-09-14 20:54:00,3.76631,3.76733,3.76138,3.76201,5640000.0
2007-09-14 20:55:00,3.76091,3.76603,3.76056,3.76603,3770000.0
2007-09-14 20:56:00,3.76683,3.76701,3.75865,3.76625,6380000.0
2007-09-14 20:57:00,3.76588,3.76588,3.75928,3.75928,4880000.0
2007-09-14 20:58:00,3.76582,3.76582,3.76532,3.76532,760000.0
2007-09-14 20:59:00,3.76667,3.76731,3.75843,3.76129,6010000.0
2007-09-14 21:00:00,3.76598,3.76796,3.75623,3.76587,6760000.0
2007-09-14 21:01:00,3.76008,3.7648,3.75594,3.75594,6010000.0
2007-09-14 21:02:00,3.76628,3.76628,3.755,3.76584,6030000.0
2007-09-14 21:03:00,3.76046,3.76576,3.76044,3.76044,7130000.0
2007-09-14 21:04:00,3.76481,3.7659,3.75643,3.75643,3750000.0
2007-09-14 21:05:00,3.75982,3.76364,3.7536,3.76195,4880000.0
2007-09-14 21:06:00,3.7657,3.7657,3.75612,3.75612,4520000.0
2007-09-14 21:07:00,3.76597,3.76597,3.75824,3.76411,5250000.0
2007-09-14 21:09:00,3.76574,3.76591,3.755,3.7658,4510000.0
2007-09-14 21:10:00,3.762,3.76811,3.76144,3.76698,3770000.0
2007-09-14 21:11:00,3.76495,3.76623,3.75923,3.76568,5650000.0
2007-09-14 21:12:00,3.76654,3.769,3.76231,3.76231,4510000.0
2007-09-14 21:13:00,3.75753,3.76754,3.75753,3.76151,5630000.0
2007-09-14 21:14:00,3.76253,3.76692,3.75685,3.76633,9770000.0
2007-09-14 21:15:00,3.76322,3.76991,3.76322,3.76601,7140000.0
2007-09-14 21:16:00,3.76675,3.76824,3.75962,3.76617,7540000.0
2007-09-14 21:17:00,3.76206,3.76851,3.75896,3.76195,5640000.0
2007-09-14 21:18:00,3.76398,3.76597,3.76093,3.76597,4520000.0
2007-09-14 21:19:00,3.76126,3.76613,3.76126,3.76364,3760000.0
2007-09-14 21:20:00,3.76711,3.76963,3.75813,3.76191,7910000.0
2007-09-14 21:21:00,3.76547,3.76547,3.75526,3.76398,8250000.0
2007-09-14 21:23:00,3.76427,3.76784,3.76022,3.76188,5640000.0
2007-09-14 21:24:00,3.76548,3.76548,3.75948,3.75958,3010000.0
2007-09-14 21:26:00,3.76204,3.76632,3.75485,3.76632,5270000.0
2007-09-14 21:27:00,3.76563,3.76563,3.75863,3.75865,3010000.0
2007-09-14 21:28:00,3.76103,3.7677,3.75969,3.75969,3390000.0
2007-09-14 21:29:00,3.76128,3.7661,3.75504,3.76495,8650000.0
2007-09-14 21:30:00,3.75697,3.76644,3.75697,3.75819,6380000.0
2007-09-14 21:31:00,3.75973,3.76772,3.75661,3.75682,6770000.0
2007-09-14 21:32:00,3.75598,3.76687,3.75598,3.76134,3750000.0
2007-09-14 21:36:00,3.76022,3.76623,3.75661,3.75661,4510000.0
2007-09-14 21:37:00,3.76566,3.76621,3.76418,3.76574,3750000.0
2007-09-14 21:41:00,3.76567,3.7659,3.7565,3.76404,3410000.0
2007-09-14 21:42:00,3.76403,3.76566,3.76403,3.76566,760000.0
2007-09-14 21:45:00,3.7678,3.7678,3.75568,3.76463,5250000.0
2007-09-14 21:46:00,3.75603,3.76607,3.75603,3.76035,5630000.0
2007-09-14 21:49:00,3.76599,3.76635,3.7572,3.7572,4890000.0
2007-09-14 21:50:00,3.76495,3.76518,3.76117,3.76505,4510000.0
2007-09-14 21:52:00,3.76651,3.76651,3.75691,3.76194,5650000.0
2007-09-14 21:53:00,3.76627,3.76638,3.76593,3.76593,1890000.0
2007-09-14 21:54:00,3.76872,3.76922,3.76248,3.76857,7140000.0
2007-09-14 21:55:00,3.7648,3.76616,3.75635,3.76616,5270000.0
2007-09-14 21:56:00,3.76591,3.76646,3.75712,3.76569,6760000.0
2007-09-14 21:57:00,3.76631,3.76639,3.7569,3.76639,4510000.0
2007-09-14 21:59:00,3.76465,3.76465,3.75835,3.76085,3770000.0
2007-09-14 22:00:00,3.7642,3.7642,3.75639,3.76113,4880000.0
2007-09-14 22:01:00,3.7626,3.76623,3.76215,3.76557,2270000.0
2007-09-14 22:02:00,3.75929,3.76541,3.75929,3.762,5270000.0
2007-09-14 22:05:00,3.76552,3.76726,3.7571,3.76499,3400000.0
2007-09-14 22:06:00,3.76578,3.76626,3.75963,3.7611,5250000.0
2007-09-14 22:07:00,3.76668,3.77025,3.75818,3.75818,7140000.0
2007-09-14 22:09:00,3.76135,3.76501,3.75978,3.76501,3380000.0
2007-09-14 22:10:00,3.76536,3.76601,3.76146,3.76588,4880000.0
2007-09-14 22:12:00,3.76632,3.76655,3.7571,3.7571,5290000.0
2007-09-14 22:13:00,3.76718,3.76951,3.75837,3.75852,4890000.0
2007-09-14 22:14:00,3.75824,3.76871,3.75824,3.76871,5270000.0
2007-09-14 22:15:00,3.76487,3.77313,3.76487,3.77306,3020000.0
2007-09-14 22:16:00,3.76643,3.77152,3.76599,3.76907,4890000.0
2007-09-14 22:17:00,3.77077,3.77126,3.76178,3.77059,4890000.0
2007-09-14 22:19:00,3.76828,3.77204,3.76237,3.76237,3760000.0
2007-09-14 22:20:00,3.76857,3.7692,3.76006,3.76854,4510000.0
2007-09-14 22:21:00,3.7686,3.77014,3.75937,3.75937,7130000.0
2007-09-14 22:22:00,3.76654,3.76917,3.75904,3.76729,8270000.0
2007-09-14 22:23:00,3.76683,3.76831,3.76529,3.76529,5250000.0
2007-09-14 22:24:00,3.76599,3.76671,3.76062,3.76671,4130000.0
2007-09-14 22:25:00,3.76538,3.76546,3.75594,3.76519,4130000.0
2007-09-14 22:26:00,3.76788,3.76788,3.76106,3.76389,1880000.0
2007-09-14 22:27:00,3.76294,3.7671,3.75872,3.7671,4130000.0
2007-09-14 22:30:00,3.76694,3.77113,3.76162,3.76568,7130000.0
2007-09-14 22:31:00,3.76648,3.76648,3.76323,3.76323,1500000.0
2007-09-14 22:33:00,3.7658,3.7669,3.7658,3.7669,1130000.0
2007-09-14 22:34:00,3.76557,3.76689,3.75793,3.7619,4150000.0
2007-09-14 22:35:00,3.75855,3.76923,3.75855,3.76477,4520000.0
2007-09-14 22:36:00,3.75802,3.76269,3.75802,3.76269,1500000.0
2007-09-14 22:37:00,3.76652,3.76652,3.76652,3.76652,750000.0
2007-09-14 22:38:00,3.76761,3.76761,3.76133,3.76148,4520000.0
2007-09-14 22:39:00,3.76267,3.76794,3.76267,3.76726,3380000.0
2007-09-14 22:40:00,3.76577,3.76737,3.75827,3.76598,4880000.0
2007-09-14 22:41:00,3.76695,3.76874,3.76004,3.76732,4130000.0
2007-09-14 22:42:00,3.7607,3.7673,3.7607,3.7673,760000.0
2007-09-14 22:43:00,3.75934,3.76917,3.75934,3.76702,4880000.0
2007-09-14 22:44:00,3.76532,3.77127,3.75972,3.75972,10890000.0
2007-09-14 22:45:00,3.76209,3.77161,3.75866,3.76785,8630000.0
2007-09-14 22:46:00,3.75696,3.76586,3.75696,3.76161,3760000.0
2007-09-14 22:47:00,3.76707,3.76742,3.76213,3.76677,3400000.0
2007-09-14 22:52:00,3.76145,3.76694,3.76087,3.76212,10140000.0
2007-09-14 22:55:00,3.76768,3.76781,3.76336,3.76693,3010000.0
2007-09-14 22:56:00,3.76577,3.76666,3.76086,3.76666,4890000.0
2007-09-14 22:57:00,3.76547,3.76679,3.75733,3.76609,3770000.0
2007-09-14 22:58:00,3.76641,3.76726,3.76254,3.76726,2640000.0
2007-09-14 22:59:00,3.75616,3.76627,3.75616,3.75903,6760000.0
2007-09-16 23:00:00,3.76569,3.76569,3.76569,3.76569,750000.0
2007-09-16 23:01:00,3.75948,3.76497,3.75948,3.75962,9770000.0
2007-09-16 23:05:00,3.75597,3.76692,3.75597,3.76604,5260000.0
2007-09-16 23:06:00,3.76319,3.76497,3.76067,3.76438,7130000.0
2007-09-16 23:07:00,3.76462,3.76462,3.75503,3.76456,4890000.0
2007-09-16 23:10:00,3.76396,3.7655,3.75604,3.76271,5660000.0
2007-09-16 23:11:00,3.76492,3.76492,3.75958,3.75963,6380000.0
2007-09-16 23:13:00,3.76071,3.76371,3.75534,3.76371,2640000.0
2007-09-16 23:14:00,3.76392,3.76598,3.75522,3.76598,7920000.0
2007-09-16 23:15:00,3.76248,3.76248,3.76248,3.76248,380000.0
2007-09-16 23:17:00,3.76565,3.76565,3.7602,3.76552,2630000.0
2007-09-16 23:18:00,3.76028,3.76577,3.76028,3.76042,10510000.0
2007-09-16 23:22:00,3.76008,3.76557,3.76008,3.76022,10510000.0
2007-09-16 23:25:00,3.76572,3.76572,3.76497,3.76497,1140000.0
2007-09-16 23:26:00,3.76094,3.76094,3.76094,3.76094,380000.0
2007-09-16 23:27:00,3.76403,3.76403,3.75725,3.76176,6390000.0
2007-09-16 23:30:00,3.76827,3.76827,3.76749,3.76749,1500000.0
2007-09-16 23:31:00,3.76522,3.76522,3.75414,3.76387,8640000.0
2007-09-16 23:33:00,3.76162,3.76162,3.75848,3.76039,4510000.0
2007-09-16 23:34:00,3.77392,3.77392,3.76844,3.77349,6390000.0
2007-09-16 23:35:00,3.75969,3.76511,3.75969,3.76511,1880000.0
2007-09-16 23:37:00,3.76635,3.77211,3.76635,3.76644,9400000.0
2007-09-16 23:39:00,3.77208,3.77208,3.76548,3.76548,1130000.0
2007-09-16 23:41:00,3.76682,3.76682,3.76682,3.76682,760000.0
2007-09-16 23:43:00,3.77227,3.77252,3.76752,3.77097,6010000.0
2007-09-16 23:45:00,3.76929,3.77364,3.76495,3.77006,5260000.0
2007-09-16 23:46:00,3.77176,3.77176,3.76047,3.76047,4130000.0
2007-09-16 23:47:00,3.76522,3.77167,3.75904,3.76882,11280000.0
2007-09-16 23:48:00,3.77168,3.77221,3.76213,3.77172,8640000.0
2007-09-16 23:49:00,3.76844,3.77245,3.76713,3.76743,3380000.0
2007-09-16 23:50:00,3.77047,3.77102,3.7664,3.7664,3010000.0
2007-09-16 23:51:00,3.77169,3.77169,3.7649,3.7649,4890000.0
2007-09-16 23:52:00,3.76761,3.77351,3.76739,3.76868,5260000.0
2007-09-16 23:54:00,3.77042,3.7709,3.7662,3.7662,3380000.0
2007-09-16 23:55:00,3.77068,3.7708,3.7662,3.7708,1880000.0
2007-09-16 23:56:00,3.77142,3.77208,3.77047,3.77208,4510000.0
2007-09-16 23:57:00,3.7672,3.77277,3.7672,3.77195,4130000.0
2007-09-16 23:58:00,3.7605,3.76909,3.7605,3.7687,4890000.0
2007-09-16 23:59:00,3.77147,3.77153,3.7621,3.77009,7130000.0
2007-09-17 00:00:00,3.77406,3.77417,3.76263,3.76263,5260000.0
2007-09-17 00:01:00,3.77162,3.77309,3.766,3.76705,3010000.0
2007-09-17 00:02:00,3.7643,3.77513,3.7643,3.77184,3000000.0
2007-09-17 00:03:00,3.76656,3.77033,3.76493,3.77033,3380000.0
2007-09-17 00:04:00,3.77174,3.77217,3.76226,3.76465,8280000.0
2007-09-17 00:05:00,3.77007,3.7715,3.76172,3.77146,7890000.0
2007-09-17 00:06:00,3.76524,3.76823,3.76289,3.76289,2630000.0
2007-09-17 00:07:00,3.76688,3.77235,3.76688,3.77052,2250000.0
2007-09-17 00:08:00,3.7701,3.7701,3.7701,3.7701,380000.0
2007-09-17 00:09:00,3.77134,3.7716,3.76618,3.77085,4150000.0
2007-09-17 00:10:00,3.77196,3.77196,3.76714,3.7683,2640000.0
2007-09-17 00:13:00,3.76588,3.77045,3.76324,3.77023,5260000.0
2007-09-17 00:14:00,3.76222,3.77067,3.76192,3.76602,4910000.0
2007-09-17 00:15:00,3.77246,3.77246,3.76434,3.76794,4160000.0
2007-09-17 00:16:00,3.76737,3.77084,3.76232,3.76249,3390000.0
2007-09-17 00:17:00,3.77029,3.77106,3.76621,3.76633,6770000.0
2007-09-17 00:18:00,3.76051,3.77085,3.76051,3.76988,3770000.0
2007-09-17 00:19:00,3.77073,3.77073,3.758,3.76373,6770000.0
2007-09-17 00:20:00,3.77022,3.77178,3.76633,3.77017,4880000.0
2007-09-17 00:21:00,3.76964,3.76964,3.7588,3.76672,4520000.0
2007-09-17 00:23:00,3.76992,3.76992,3.75855,3.76085,4520000.0
2007-09-17 00:24:00,3.77139,3.77214,3.76264,3.77143,4510000.0
2007-09-17 00:25:00,3.76266,3.77133,3.76234,3.76618,3770000.0
2007-09-17 00:26:00,3.76673,3.76952,3.76161,3.76211,4150000.0
2007-09-17 00:28:00,3.77045,3.77045,3.75983,3.77012,5280000.0
2007-09-17 00:29:00,3.77108,3.77172,3.76142,3.76232,12420000.0
2007-09-17 00:30:00,3.76352,3.77328,3.76352,3.77098,4510000.0
2007-09-17 00:31:00,3.76901,3.77067,3.76507,3.76507,3380000.0
2007-09-17 00:32:00,3.76536,3.77181,3.76477,3.77181,4130000.0
2007-09-17 00:33:00,3.77092,3.77092,3.76,3.76633,6400000.0
2007-09-17 00:34:00,3.77053,3.77053,3.76392,3.76565,6770000.0
2007-09-17 00:35:00,3.77089,3.77222,3.76467,3.77143,5650000.0
2007-09-17 00:36:00,3.76424,3.77013,3.76424,3.77013,3390000.0
2007-09-17 00:37:00,3.77194,3.77194,3.76565,3.77075,3390000.0
2007-09-17 00:38:00,3.76491,3.77123,3.76152,3.77123,2270000.0
2007-09-17 00:39:00,3.77031,3.77251,3.7622,3.77251,7180000.0
2007-09-17 00:40:00,3.77075,3.77075,3.76148,3.76152,3760000.0
2007-09-17 00:41:00,3.76591,3.77143,3.76459,3.7657,5270000.0
2007-09-17 00:42:00,3.76618,3.77028,3.76388,3.76998,4150000.0
2007-09-17 00:43:00,3.77276,3.77367,3.76366,3.76366,6390000.0
2007-09-17 00:44:00,3.77039,3.77186,3.76242,3.77048,9410000.0
2007-09-17 00:45:00,3.7711,3.77421,3.76738,3.76969,4520000.0
2007-09-17 00:47:00,3.76664,3.77172,3.76232,3.76664,4140000.0
2007-09-17 00:48:00,3.76671,3.768,3.76671,3.768,1880000.0
2007-09-17 00:49:00,3.77172,3.77254,3.76269,3.7722,3390000.0
2007-09-17 00:50:00,3.76957,3.77315,3.76367,3.77196,7130000.0
2007-09-17 00:51:00,3.76419,3.77555,3.76419,3.77308,5660000.0
2007-09-17 00:52:00,3.76234,3.77078,3.76234,3.76832,4510000.0
2007-09-17 00:53:00,3.7717,3.77262,3.7628,3.7628,2640000.0
2007-09-17 00:54:00,3.77232,3.77388,3.76329,3.77191,3400000.0
2007-09-17 00:55:00,3.76242,3.77182,3.76242,3.77182,4510000.0
2007-09-17 00:56:00,3.77125,3.77364,3.76312,3.76312,4140000.0
2007-09-17 00:58:00,3.76054,3.76998,3.75844,3.76998,4520000.0
2007-09-17 00:59:00,3.7707,3.77133,3.76269,3.76535,4140000.0
2007-09-17 01:00:00,3.76948,3.77464,3.76277,3.76277,7140000.0
2007-09-17 01:01:00,3.76883,3.76983,3.76214,3.76574,3400000.0
2007-09-17 01:02:00,3.76991,3.77058,3.76083,3.76935,4140000.0
2007-09-17 01:04:00,3.77045,3.77188,3.76265,3.77007,7150000.0
2007-09-17 01:05:00,3.76632,3.77376,3.76307,3.76307,4140000.0
2007-09-17 01:06:00,3.76371,3.77416,3.76371,3.7735,7880000.0
2007-09-17 01:07:00,3.76673,3.7728,3.76673,3.77272,6770000.0
2007-09-17 01:08:00,3.77172,3.77188,3.76664,3.77188,6770000.0
2007-09-17 01:09:00,3.76543,3.77159,3.76538,3.76742,4520000.0
2007-09-17 01:10:00,3.76644,3.77087,3.76287,3.77059,6770000.0
2007-09-17 01:11:00,3.77124,3.77155,3.76705,3.76705,3780000.0
2007-09-17 01:12:00,3.76588,3.77135,3.76155,3.76932,3760000.0
2007-09-17 01:13:00,3.76976,3.76993,3.76141,3.76988,4880000.0
2007-09-17 01:14:00,3.76291,3.77281,3.76291,3.76981,3760000.0
2007-09-17 01:15:00,3.77102,3.77386,3.76545,3.76807,5630000.0
2007-09-17 01:16:00,3.76369,3.77242,3.76184,3.76184,3780000.0
2007-09-17 01:17:00,3.76522,3.76589,3.76092,3.76589,3760000.0
2007-09-17 01:18:00,3.76664,3.77112,3.76143,3.77112,4500000.0
2007-09-17 01:19:00,3.76947,3.77051,3.76149,3.76421,4510000.0
2007-09-17 01:20:00,3.76536,3.76998,3.76404,3.76998,4890000.0
2007-09-17 01:21:00,3.77128,3.77214,3.7628,3.7628,4890000.0
2007-09-17 01:22:00,3.76599,3.77189,3.76289,3.76972,4880000.0
2007-09-17 01:23:00,3.77168,3.77168,3.76667,3.77106,6390000.0
2007-09-17 01:24:00,3.77,3.77285,3.76663,3.76822,3770000.0
2007-09-17 01:25:00,3.76785,3.77116,3.76044,3.77116,7140000.0
2007-09-17 01:26:00,3.76657,3.77095,3.76561,3.77095,7130000.0
2007-09-17 01:27:00,3.76703,3.77442,3.76698,3.76698,9400000.0
2007-09-17 01:28:00,3.76173,3.76173,3.76173,3.76173,750000.0
2007-09-17 01:29:00,3.77158,3.77158,3.76605,3.76991,3030000.0
2007-09-17 01:30:00,3.76749,3.77881,3.76693,3.7678,6790000.0
2007-09-17 01:31:00,3.76261,3.7735,3.76261,3.77273,6770000.0
2007-09-17 01:32:00,3.76657,3.77134,3.7647,3.7647,7510000.0
2007-09-17 01:33:00,3.76684,3.77244,3.76175,3.77186,6390000.0
2007-09-17 01:34:00,3.76611,3.7708,3.76194,3.76624,4510000.0
2007-09-17 01:35:00,3.76971,3.77213,3.76617,3.77025,3770000.0
2007-09-17 01:36:00,3.76603,3.77068,3.76458,3.77068,3770000.0
2007-09-17 01:37:00,3.76789,3.77355,3.76323,3.77007,7890000.0
2007-09-17 01:38:00,3.76239,3.77238,3.75904,3.76896,6390000.0
2007-09-17 01:39:00,3.77026,3.7717,3.7665,3.77159,4880000.0
2007-09-17 01:40:00,3.76786,3.7705,3.76761,3.77036,6380000.0
2007-09-17 01:41:00,3.771,3.77167,3.76716,3.77094,4890000.0
2007-09-17 01:42:00,3.76992,3.77163,3.76622,3.76623,4910000.0
2007-09-17 01:43:00,3.76695,3.774,3.76347,3.77074,7880000.0
2007-09-17 01:45:00,3.77153,3.77266,3.76704,3.76704,3390000.0
2007-09-17 01:46:00,3.76468,3.7703,3.76468,3.77019,3770000.0
2007-09-17 01:47:00,3.77039,3.77051,3.76364,3.77051,4510000.0
2007-09-17 01:48:00,3.76906,3.77016,3.76026,3.7654,3390000.0
2007-09-17 01:49:00,3.76664,3.77202,3.76267,3.77043,4520000.0
2007-09-17 01:50:00,3.76872,3.77046,3.76061,3.76955,4150000.0
2007-09-17 01:51:00,3.76802,3.77536,3.76263,3.76263,6030000.0
2007-09-17 01:52:00,3.77035,3.77064,3.76496,3.76974,3400000.0
2007-09-17 01:56:00,3.76694,3.76812,3.76694,3.76812,1130000.0
2007-09-17 01:57:00,3.77129,3.77129,3.76035,3.7663,1890000.0
2007-09-17 01:58:00,3.77059,3.77304,3.76234,3.77238,6070000.0
2007-09-17 02:00:00,3.77028,3.77488,3.76615,3.76615,2640000.0
2007-09-17 02:01:00,3.77365,3.77446,3.76458,3.77156,7550000.0
2007-09-17 02:07:00,3.77064,3.77213,3.76766,3.77178,3400000.0
2007-09-17 02:08:00,3.76164,3.77197,3.76164,3.76768,7140000.0
2007-09-17 02:09:00,3.77067,3.7739,3.76337,3.77019,4890000.0
2007-09-17 02:10:00,3.77029,3.77122,3.76232,3.76642,4520000.0
2007-09-17 02:11:00,3.76608,3.77133,3.76156,3.76938,3390000.0
2007-09-17 02:12:00,3.77123,3.77123,3.7649,3.77121,3770000.0
2007-09-17 02:13:00,3.77142,3.77233,3.76501,3.76501,3400000.0
2007-09-17 02:15:00,3.77084,3.77513,3.76767,3.76767,3780000.0
2007-09-17 02:16:00,3.77021,3.77241,3.76279,3.76666,6400000.0
2007-09-17 02:17:00,3.76706,3.77375,3.76706,3.77096,5650000.0
2007-09-17 02:18:00,3.77026,3.77084,3.76655,3.77084,4150000.0
2007-09-17 02:19:00,3.77081,3.77122,3.76825,3.76825,6010000.0
2007-09-17 02:20:00,3.77141,3.77172,3.76631,3.77026,4140000.0
2007-09-17 02:21:00,3.76921,3.77069,3.76183,3.76187,6020000.0
2007-09-17 02:22:00,3.76864,3.76864,3.76068,3.76611,3760000.0
2007-09-17 02:23:00,3.77105,3.77105,3.76431,3.76614,4140000.0
2007-09-17 02:24:00,3.76973,3.77141,3.76611,3.76988,4880000.0
2007-09-17 02:25:00,3.76629,3.77115,3.76206,3.7665,4140000.0
2007-09-17 02:26:00,3.77173,3.77224,3.76192,3.76682,5650000.0
2007-09-17 02:27:00,3.76416,3.77239,3.76416,3.76797,7140000.0
2007-09-17 02:28:00,3.77268,3.77411,3.76296,3.76296,6030000.0
2007-09-17 02:29:00,3.76688,3.77544,3.76342,3.76342,7530000.0
2007-09-17 02:30:00,3.77366,3.77366,3.76726,3.77214,4140000.0
2007-09-17 02:32:00,3.76736,3.77434,3.76691,3.76691,10510000.0
2007-09-17 02:33:00,3.77168,3.77168,3.76709,3.76714,3750000.0
2007-09-17 02:37:00,3.77042,3.77311,3.76287,3.76639,4140000.0
2007-09-17 02:38:00,3.76111,3.76986,3.76111,3.76986,4150000.0
2007-09-17 02:39:00,3.7703,3.7703,3.76489,3.76592,5260000.0
2007-09-17 02:40:00,3.76359,3.7701,3.76175,3.76966,4140000.0
2007-09-17 02:43:00,3.76458,3.77543,3.76407,3.76407,4890000.0
2007-09-17 02:44:00,3.766,3.76966,3.7609,3.76868,3780000.0
2007-09-17 02:45:00,3.77325,3.77325,3.76276,3.76276,3760000.0
2007-09-17 02:46:00,3.77039,3.77041,3.76206,3.7702,3770000.0
2007-09-17 02:48:00,3.76668,3.77147,3.76626,3.77135,5260000.0
2007-09-17 02:49:00,3.7714,3.77167,3.76537,3.76695,7520000.0
2007-09-17 02:50:00,3.76729,3.77172,3.76642,3.76664,6000000.0
2007-09-17 02:51:00,3.77192,3.77192,3.76656,3.77162,7140000.0
2007-09-17 02:52:00,3.77163,3.77163,3.76559,3.76613,4130000.0
2007-09-17 02:53:00,3.77213,3.77278,3.76309,3.76327,7520000.0
2007-09-17 02:54:00,3.76259,3.77245,3.76259,3.76637,4880000.0
2007-09-17 02:55:00,3.77033,3.77207,3.76268,3.77049,7140000.0
2007-09-17 02:56:00,3.7716,3.7716,3.76347,3.77149,4140000.0
2007-09-17 02:57:00,3.76956,3.77143,3.76152,3.77143,4140000.0
2007-09-17 02:58:00,3.76614,3.76995,3.76219,3.76878,4140000.0
2007-09-17 02:59:00,3.76345,3.77391,3.76345,3.76738,6770000.0
2007-09-17 03:00:00,3.76714,3.77419,3.76461,3.77239,4510000.0
2007-09-17 03:01:00,3.77297,3.77419,3.76358,3.76358,5260000.0
2007-09-17 03:02:00,3.76615,3.77102,3.76103,3.76649,5260000.0
2007-09-17 03:04:00,3.77138,3.77138,3.76165,3.76165,3770000.0
2007-09-17 03:05:00,3.7706,3.77237,3.76273,3.77192,4510000.0
2007-09-17 03:06:00,3.76244,3.77185,3.76244,3.77144,2640000.0
2007-09-17 03:07:00,3.77,3.77144,3.7621,3.7621,4140000.0
2007-09-17 03:08:00,3.77242,3.77583,3.76396,3.76396,6400000.0
2007-09-17 03:09:00,3.77166,3.77166,3.76203,3.76896,6030000.0
2007-09-17 03:11:00,3.76787,3.76787,3.76654,3.76654,1500000.0
2007-09-17 03:12:00,3.76611,3.77096,3.76176,3.76628,4140000.0
2007-09-17 03:13:00,3.76624,3.77367,3.76254,3.76724,4520000.0
2007-09-17 03:14:00,3.76942,3.77179,3.76534,3.76827,4520000.0
2007-09-17 03:15:00,3.77337,3.77337,3.76327,3.77046,9780000.0
2007-09-17 03:16:00,3.76242,3.77111,3.76242,3.77111,6020000.0
2007-09-17 03:17:00,3.7646,3.7646,3.7646,3.7646,380000.0
2007-09-17 03:18:00,3.76707,3.77353,3.76519,3.76623,3790000.0
2007-09-17 03:20:00,3.77189,3.77189,3.76047,3.76964,8290000.0
2007-09-17 03:24:00,3.77112,3.77148,3.76479,3.77087,6020000.0
2007-09-17 03:25:00,3.76613,3.7716,3.76592,3.77137,6400000.0
2007-09-17 03:26:00,3.76663,3.77153,3.76211,3.77153,6400000.0
2007-09-17 03:27:00,3.76696,3.76696,3.76471,3.76471,1130000.0
2007-09-17 03:30:00,3.76629,3.77627,3.76573,3.77294,12790000.0
2007-09-17 03:31:00,3.77219,3.77222,3.76458,3.77222,5650000.0
2007-09-17 03:36:00,3.76055,3.76932,3.75814,3.76932,3400000.0
2007-09-17 03:37:00,3.77235,3.77235,3.7672,3.7672,3380000.0
2007-09-17 03:38:00,3.75909,3.76984,3.75909,3.76984,2630000.0
2007-09-17 03:39:00,3.77009,3.77164,3.76623,3.77018,4880000.0
2007-09-17 03:40:00,3.76632,3.77514,3.76398,3.77271,6400000.0
2007-09-17 03:41:00,3.77028,3.77152,3.76083,3.76083,4140000.0
2007-09-17 03:42:00,3.76635,3.77085,3.76605,3.77014,6030000.0
2007-09-17 03:44:00,3.76687,3.76979,3.76189,3.76904,6010000.0
2007-09-17 03:45:00,3.76981,3.77363,3.76317,3.76317,5280000.0
2007-09-17 03:46:00,3.77032,3.77032,3.76228,3.76613,4890000.0
2007-09-17 03:47:00,3.77132,3.77132,3.76103,3.76508,2640000.0
2007-09-17 03:48:00,3.76253,3.77164,3.76091,3.76718,4520000.0
2007-09-17 03:49:00,3.76852,3.77204,3.76733,3.77204,2630000.0
2007-09-17 03:50:00,3.77122,3.77169,3.76636,3.77155,3770000.0
2007-09-17 03:54:00,3.76844,3.77322,3.76346,3.77097,7140000.0
2007-09-17 03:55:00,3.76297,3.76994,3.7608,3.76994,7510000.0
2007-09-17 04:00:00,3.77342,3.77342,3.76326,3.77142,6380000.0
2007-09-17 04:01:00,3.76972,3.76996,3.7651,3.7656,3750000.0
2007-09-17 04:02:00,3.77138,3.77162,3.76622,3.76622,3760000.0
2007-09-17 04:10:00,3.77139,3.77141,3.77139,3.77141,1500000.0
2007-09-17 04:11:00,3.77194,3.77249,3.76227,3.77176,6760000.0
2007-09-17 04:12:00,3.7703,3.77201,3.76193,3.76623,4890000.0
2007-09-17 04:14:00,3.77105,3.77105,3.76422,3.76626,4130000.0
2007-09-17 04:15:00,3.77086,3.77521,3.7679,3.7679,4890000.0
2007-09-17 04:16:00,3.77039,3.77192,3.76687,3.77179,6010000.0
2007-09-17 04:17:00,3.7706,3.77171,3.76645,3.76645,6380000.0
2007-09-17 04:18:00,3.76681,3.76681,3.76673,3.76673,760000.0
2007-09-17 04:19:00,3.76678,3.77212,3.76678,3.77208,4510000.0
2007-09-17 04:20:00,3.76506,3.7716,3.76506,3.7716,1130000.0
2007-09-17 04:21:00,3.77029,3.7717,3.76242,3.7717,3010000.0
2007-09-17 04:23:00,3.77215,3.77286,3.76208,3.77023,8290000.0
2007-09-17 04:25:00,3.77185,3.77284,3.76719,3.77205,5270000.0
2007-09-17 04:26:00,3.76657,3.76792,3.76454,3.76792,4880000.0
2007-09-17 04:27:00,3.76706,3.77206,3.76706,3.77206,6380000.0
2007-09-17 04:28:00,3.77029,3.77173,3.76098,3.77173,7890000.0
2007-09-17 04:30:00,3.77346,3.77346,3.76686,3.76901,9750000.0
2007-09-17 04:31:00,3.77045,3.77045,3.76553,3.76571,3000000.0
2007-09-17 04:32:00,3.76885,3.76885,3.76505,3.76505,1500000.0
2007-09-17 04:45:00,3.77628,3.77628,3.76552,3.77422,7550000.0
2007-09-17 04:47:00,3.76749,3.77099,3.76172,3.77046,4510000.0
2007-09-17 04:48:00,3.76528,3.77058,3.76385,3.77058,5270000.0
2007-09-17 04:49:00,3.76888,3.77166,3.76212,3.77029,7140000.0
2007-09-17 04:52:00,3.77138,3.77175,3.76202,3.77175,5630000.0
2007-09-17 04:53:00,3.77148,3.77207,3.76777,3.77029,7130000.0
2007-09-17 05:00:00,3.76875,3.77527,3.76582,3.76582,3780000.0
2007-09-17 05:09:00,3.76666,3.77221,3.76319,3.76688,4510000.0
2007-09-17 05:10:00,3.77152,3.77152,3.76212,3.77029,3770000.0
2007-09-17 05:11:00,3.77207,3.77348,3.76734,3.76734,3770000.0
2007-09-17 05:12:00,3.7711,3.77237,3.76681,3.77128,4880000.0
2007-09-17 05:14:00,3.77141,3.77141,3.7614,3.76193,6390000.0
2007-09-17 05:15:00,3.76592,3.77757,3.76564,3.76918,7910000.0
2007-09-17 05:16:00,3.77102,3.77274,3.76279,3.76279,3770000.0
2007-09-17 05:29:00,3.76586,3.77212,3.76173,3.76721,6760000.0
2007-09-17 05:30:00,3.77002,3.77339,3.76717,3.7675,4890000.0
2007-09-17 05:35:00,3.77085,3.77123,3.76498,3.77063,4500000.0
2007-09-17 05:36:00,3.76899,3.77117,3.76899,3.77072,4140000.0
2007-09-17 05:37:00,3.77077,3.77183,3.76212,3.77009,8640000.0
2007-09-17 05:38:00,3.76394,3.77713,3.76394,3.77319,6390000.0
2007-09-17 05:39:00,3.77034,3.7721,3.7624,3.7721,5250000.0
2007-09-17 05:43:00,3.76979,3.7729,3.76688,3.76688,5260000.0
2007-09-17 05:44:00,3.77058,3.77058,3.7607,3.7607,3760000.0
2007-09-17 05:45:00,3.77439,3.77439,3.76229,3.76229,6010000.0
2007-09-17 05:46:00,3.7611,3.77105,3.7611,3.77105,4890000.0
2007-09-17 05:47:00,3.76106,3.77026,3.75977,3.76991,6770000.0
2007-09-17 05:48:00,3.76721,3.77164,3.76219,3.76631,4890000.0
2007-09-17 05:49:00,3.77086,3.77099,3.76632,3.7703,4140000.0
2007-09-17 05:50:00,3.77076,3.77076,3.76584,3.76688,3750000.0
2007-09-17 05:51:00,3.77023,3.77069,3.76175,3.77069,3380000.0
2007-09-17 05:52:00,3.76312,3.77681,3.76312,3.77273,6770000.0
2007-09-17 05:53:00,3.76551,3.77004,3.76309,3.77004,4140000.0
2007-09-17 05:54:00,3.77042,3.77164,3.76138,3.77027,4510000.0
2007-09-17 05:55:00,3.77039,3.77223,3.76459,3.77144,4140000.0
2007-09-17 05:56:00,3.76222,3.77162,3.76203,3.77162,4890000.0
2007-09-17 05:57:00,3.76777,3.77173,3.76613,3.76613,6010000.0
2007-09-17 05:58:00,3.77024,3.77043,3.76601,3.76694,3010000.0
2007-09-17 05:59:00,3.76676,3.77063,3.76218,3.76624,3770000.0
2007-09-17 06:00:00,3.77059,3.77543,3.76816,3.77133,4140000.0
2007-09-17 06:01:00,3.76569,3.7704,3.76065,3.7695,4510000.0
2007-09-17 06:02:00,3.77173,3.77173,3.76218,3.77167,4140000.0
2007-09-17 06:03:00,3.76966,3.77139,3.76137,3.77089,6020000.0
2007-09-17 06:04:00,3.7723,3.77393,3.76346,3.77102,5640000.0
2007-09-17 06:05:00,3.7712,3.77182,3.76519,3.77128,7880000.0
2007-09-17 06:07:00,3.76815,3.77453,3.76435,3.77228,6760000.0
2007-09-17 06:08:00,3.77203,3.77292,3.76379,3.76951,8250000.0
2007-09-17 06:10:00,3.76212,3.77112,3.76212,3.77112,3390000.0
2007-09-17 06:11:00,3.77103,3.77103,3.761,3.76777,5270000.0
2007-09-17 06:12:00,3.7623,3.77241,3.7623,3.76655,4890000.0
2007-09-17 06:13:00,3.76508,3.77182,3.76223,3.76242,5630000.0
2007-09-17 06:14:00,3.76193,3.76212,3.76193,3.76212,1500000.0
2007-09-17 06:15:00,3.76337,3.77446,3.76337,3.77251,4510000.0
2007-09-17 06:16:00,3.76318,3.77439,3.76318,3.76706,4510000.0
2007-09-17 06:18:00,3.76927,3.77115,3.76125,3.77046,3780000.0
2007-09-17 06:19:00,3.77054,3.77108,3.76228,3.77054,4500000.0
2007-09-17 06:20:00,3.76276,3.77344,3.76276,3.77201,6390000.0
2007-09-17 06:21:00,3.77103,3.77137,3.76189,3.77007,8630000.0
2007-09-17 06:22:00,3.77108,3.77172,3.76967,3.77117,3010000.0
2007-09-17 06:23:00,3.76293,3.77306,3.76293,3.7664,4510000.0
2007-09-17 06:24:00,3.76242,3.77223,3.76242,3.77192,3770000.0
2007-09-17 06:25:00,3.76432,3.77467,3.76354,3.76354,4130000.0
2007-09-17 06:26:00,3.77146,3.77375,3.76345,3.76701,7900000.0
2007-09-17 06:28:00,3.7614,3.77051,3.75996,3.76333,7510000.0
2007-09-17 06:29:00,3.76487,3.7728,3.76344,3.76344,6380000.0
2007-09-17 06:30:00,3.77438,3.77439,3.76478,3.76917,9760000.0
2007-09-17 06:31:00,3.76487,3.77081,3.76481,3.76481,3760000.0
2007-09-17 06:33:00,3.77341,3.77365,3.76493,3.76926,4900000.0
2007-09-17 06:35:00,3.76552,3.76552,3.76552,3.76552,750000.0
2007-09-17 06:36:00,3.76636,3.77041,3.76345,3.76881,5640000.0
2007-09-17 06:37:00,3.7718,3.77301,3.76778,3.76778,2630000.0
2007-09-17 06:38:00,3.77017,3.77131,3.7618,3.77109,6030000.0
2007-09-17 06:39:00,3.76683,3.77278,3.76273,3.77232,7910000.0
2007-09-17 06:40:00,3.77212,3.77212,3.77212,3.77212,750000.0
2007-09-17 06:41:00,3.76743,3.77174,3.76743,3.76785,1510000.0
2007-09-17 06:42:00,3.7677,3.77456,3.764,3.7681,4900000.0
2007-09-17 06:43:00,3.77109,3.77264,3.76296,3.77129,9760000.0
2007-09-17 06:44:00,3.77051,3.77212,3.76512,3.76538,7140000.0
2007-09-17 06:45:00,3.77589,3.77589,3.76633,3.77187,8660000.0
2007-09-17 06:46:00,3.76547,3.77051,3.76217,3.76217,4890000.0
2007-09-17 06:47:00,3.76728,3.77267,3.76728,3.77216,5250000.0
2007-09-17 06:48:00,3.76955,3.77166,3.76615,3.77166,3010000.0
2007-09-17 06:49:00,3.77199,3.77211,3.76699,3.76835,4880000.0
2007-09-17 06:50:00,3.77215,3.77215,3.76116,3.77211,3770000.0
2007-09-17 06:51:00,3.77219,3.77219,3.76217,3.7703,4510000.0
2007-09-17 06:53:00,3.7612,3.77049,3.7612,3.77049,6000000.0
2007-09-17 06:54:00,3.7673,3.77063,3.76008,3.76543,4510000.0
2007-09-17 06:55:00,3.76359,3.77315,3.76359,3.77146,3750000.0
2007-09-17 06:56:00,3.76753,3.77352,3.76753,3.76775,6760000.0
2007-09-17 06:58:00,3.76406,3.77443,3.76406,3.76778,6010000.0
2007-09-17 06:59:00,3.77198,3.77198,3.76243,3.77119,6760000.0
2007-09-17 07:00:00,3.77092,3.77375,3.76563,3.77287,5640000.0
2007-09-17 07:02:00,3.76588,3.77161,3.76578,3.77161,4140000.0
2007-09-17 07:06:00,3.77051,3.77111,3.76091,3.76942,4890000.0
2007-09-17 07:07:00,3.77074,3.7719,3.76722,3.76904,4510000.0
2007-09-17 07:08:00,3.76612,3.77471,3.76334,3.77249,5630000.0
2007-09-17 07:09:00,3.77081,3.77142,3.76537,3.77142,5260000.0
2007-09-17 07:10:00,3.76951,3.77306,3.76297,3.76898,5250000.0
2007-09-17 07:12:00,3.76935,3.77167,3.76641,3.76668,5630000.0
2007-09-17 07:13:00,3.77211,3.77211,3.76202,3.76958,6390000.0
2007-09-17 07:15:00,3.77492,3.77492,3.76414,3.76834,4140000.0
2007-09-17 07:16:00,3.77097,3.7724,3.76293,3.77002,4900000.0
2007-09-17 07:17:00,3.76349,3.77597,3.76349,3.76865,4140000.0
2007-09-17 07:18:00,3.77192,3.77192,3.7649,3.7649,5260000.0
2007-09-17 07:19:00,3.771,3.771,3.76556,3.7658,3380000.0
2007-09-17 07:20:00,3.77156,3.77218,3.76266,3.76777,4520000.0
2007-09-17 07:21:00,3.77124,3.77288,3.76628,3.77144,4510000.0
2007-09-17 07:23:00,3.75988,3.76252,3.7555,3.75722,4880000.0
2007-09-17 07:24:00,3.77127,3.77127,3.76239,3.76239,3380000.0
2007-09-17 07:25:00,3.77177,3.77195,3.76333,3.77144,5260000.0
2007-09-17 07:26:00,3.76678,3.77202,3.76043,3.76271,6390000.0
2007-09-17 07:27:00,3.77208,3.77208,3.76171,3.77114,4900000.0
2007-09-17 07:28:00,3.77255,3.77283,3.76143,3.77256,7880000.0
2007-09-17 07:29:00,3.76187,3.77398,3.76106,3.77189,4890000.0
2007-09-17 07:30:00,3.77176,3.77176,3.75638,3.7699,4130000.0
2007-09-17 07:32:00,3.76999,3.76999,3.75706,3.76317,4890000.0
2007-09-17 07:33:00,3.76641,3.77178,3.76332,3.76763,4880000.0
2007-09-17 07:34:00,3.76671,3.77231,3.76278,3.77213,5630000.0
2007-09-17 07:35:00,3.76021,3.76981,3.76021,3.76981,4140000.0
2007-09-17 07:36:00,3.77037,3.77155,3.7604,3.77155,4890000.0
2007-09-17 07:37:00,3.77064,3.77109,3.75995,3.76173,7890000.0
2007-09-17 07:38:00,3.76097,3.7698,3.7588,3.76517,6750000.0
2007-09-17 07:39:00,3.76326,3.77233,3.76326,3.77233,4500000.0
2007-09-17 07:40:00,3.76332,3.77506,3.76332,3.76905,6020000.0
2007-09-17 07:41:00,3.77221,3.77221,3.76088,3.77201,7150000.0
2007-09-17 07:42:00,3.76072,3.76836,3.759,3.76804,7890000.0
2007-09-17 07:43:00,3.76737,3.77247,3.7609,3.77028,4890000.0
2007-09-17 07:44:00,3.76994,3.77117,3.76941,3.77084,4890000.0
2007-09-17 07:45:00,3.76262,3.77302,3.76262,3.77181,10900000.0
2007-09-17 07:46:00,3.76738,3.77272,3.7628,3.76642,4140000.0
2007-09-17 07:47:00,3.76689,3.77462,3.76523,3.77273,5630000.0
2007-09-17 07:48:00,3.76796,3.76796,3.76068,3.76154,4880000.0
2007-09-17 07:49:00,3.77029,3.77102,3.7615,3.76997,4880000.0
2007-09-17 07:50:00,3.77152,3.77152,3.76738,3.76883,4880000.0
2007-09-17 07:51:00,3.76147,3.76946,3.76051,3.76855,5640000.0
2007-09-17 07:52:00,3.7715,3.7717,3.76294,3.76942,4150000.0
2007-09-17 07:53:00,3.76185,3.76948,3.759,3.76948,6010000.0
2007-09-17 07:54:00,3.76014,3.77028,3.76004,3.77028,5630000.0
2007-09-17 07:55:00,3.76682,3.77136,3.76467,3.76751,4880000.0
2007-09-17 07:56:00,3.77049,3.77125,3.76209,3.76347,5270000.0
2007-09-17 07:57:00,3.76798,3.76906,3.76447,3.76712,4150000.0
2007-09-17 07:58:00,3.76947,3.77002,3.76047,3.76468,7140000.0
2007-09-17 07:59:00,3.75992,3.76973,3.75992,3.76954,5650000.0
2007-09-17 08:00:00,3.76504,3.77337,3.76504,3.76871,5260000.0
2007-09-17 08:01:00,3.76913,3.76913,3.75949,3.76834,6390000.0
2007-09-17 08:02:00,3.75729,3.76865,3.75729,3.76865,4890000.0
2007-09-17 08:03:00,3.7599,3.76934,3.7599,3.76499,7140000.0
2007-09-17 08:04:00,3.76242,3.76793,3.76204,3.76714,5640000.0
2007-09-17 08:05:00,3.76736,3.76967,3.75976,3.76807,6770000.0
2007-09-17 08:06:00,3.75772,3.76704,3.75772,3.76336,4880000.0
2007-09-17 08:07:00,3.76625,3.76875,3.76226,3.76798,4510000.0
2007-09-17 08:08:00,3.7689,3.77073,3.76157,3.77062,5260000.0
2007-09-17 08:09:00,3.7668,3.76833,3.7625,3.7625,5630000.0
2007-09-17 08:10:00,3.77074,3.77074,3.76134,3.77048,4140000.0
2007-09-17 08:11:00,3.76961,3.77187,3.76734,3.76734,4510000.0
2007-09-17 08:12:00,3.76519,3.77163,3.761,3.76311,6010000.0
2007-09-17 08:13:00,3.7622,3.76904,3.7622,3.76862,5640000.0
2007-09-17 08:14:00,3.76542,3.76688,3.75951,3.75951,4140000.0
2007-09-17 08:15:00,3.76787,3.76787,3.76059,3.76665,6390000.0
2007-09-17 08:16:00,3.76192,3.76718,3.76192,3.76646,4510000.0
2007-09-17 08:17:00,3.76758,3.76821,3.76125,3.76125,4890000.0
2007-09-17 08:18:00,3.76579,3.76803,3.75416,3.76803,4890000.0
2007-09-17 08:19:00,3.7618,3.76625,3.75777,3.75777,5640000.0
2007-09-17 08:20:00,3.76658,3.76764,3.75596,3.76102,7130000.0
2007-09-17 08:21:00,3.76317,3.76873,3.76317,3.76583,5270000.0
2007-09-17 08:22:00,3.76534,3.76668,3.76139,3.76668,7510000.0
2007-09-17 08:23:00,3.76802,3.76802,3.75716,3.76611,5640000.0
2007-09-17 08:24:00,3.76444,3.7686,3.75986,3.7686,4880000.0
2007-09-17 08:25:00,3.76717,3.77163,3.76074,3.76445,6760000.0
2007-09-17 08:26:00,3.76257,3.7659,3.76023,3.76244,6020000.0
2007-09-17 08:27:00,3.76164,3.76688,3.76164,3.76688,4150000.0
2007-09-17 08:28:00,3.76147,3.76571,3.75622,3.75622,5260000.0
2007-09-17 08:29:00,3.76436,3.76559,3.76084,3.76538,4510000.0
2007-09-17 08:30:00,3.76244,3.76852,3.76142,3.76297,4880000.0
2007-09-17 08:31:00,3.76506,3.76508,3.75344,3.76102,7140000.0
2007-09-17 08:32:00,3.76091,3.76441,3.75487,3.76435,7140000.0
2007-09-17 08:33:00,3.76071,3.76483,3.75389,3.76035,6390000.0
2007-09-17 08:34:00,3.76492,3.76658,3.757,3.757,6770000.0
2007-09-17 08:35:00,3.76731,3.76731,3.76045,3.76529,4900000.0
2007-09-17 08:36:00,3.75785,3.76855,3.75785,3.76783,5270000.0
2007-09-17 08:37:00,3.76633,3.76895,3.75779,3.76218,7880000.0
2007-09-17 08:38:00,3.76716,3.76925,3.76069,3.7691,7510000.0
2007-09-17 08:39:00,3.768,3.768,3.76038,3.76347,4140000.0
2007-09-17 08:40:00,3.75885,3.76858,3.75885,3.76796,3770000.0
2007-09-17 08:41:00,3.76229,3.76726,3.75811,3.76615,4510000.0
2007-09-17 08:42:00,3.76733,3.77009,3.76304,3.7688,7140000.0
2007-09-17 08:43:00,3.76736,3.77011,3.76367,3.76808,5280000.0
2007-09-17 08:44:00,3.76336,3.77046,3.7597,3.76935,9780000.0
2007-09-17 08:45:00,3.76849,3.77221,3.76313,3.77023,6030000.0
2007-09-17 08:46:00,3.76522,3.77188,3.76042,3.76375,6380000.0
2007-09-17 08:47:00,3.76372,3.77039,3.75747,3.77039,7140000.0
2007-09-17 08:48:00,3.76966,3.77247,3.76361,3.76361,7140000.0
2007-09-17 08:49:00,3.76634,3.7714,3.76346,3.76994,4890000.0
2007-09-17 08:50:00,3.76963,3.77144,3.7595,3.75973,6770000.0
2007-09-17 08:51:00,3.76344,3.77092,3.76344,3.77092,4510000.0
2007-09-17 08:52:00,3.76641,3.77176,3.76533,3.76706,3770000.0
2007-09-17 08:53:00,3.77075,3.77218,3.76038,3.76831,5280000.0
2007-09-17 08:54:00,3.77164,3.7726,3.76189,3.76649,6020000.0
2007-09-17 08:55:00,3.76758,3.77523,3.76263,3.76263,5260000.0
2007-09-17 08:56:00,3.7665,3.77295,3.76613,3.76613,4510000.0
2007-09-17 08:57:00,3.77109,3.77186,3.76233,3.76607,4900000.0
2007-09-17 08:58:00,3.7684,3.7715,3.76181,3.77002,6020000.0
2007-09-17 08:59:00,3.76899,3.77265,3.76232,3.76232,5630000.0
2007-09-17 09:00:00,3.76562,3.7749,3.76562,3.76814,6400000.0
2007-09-17 09:01:00,3.76851,3.77372,3.7653,3.77133,7880000.0
2007-09-17 09:02:00,3.76851,3.77323,3.76585,3.76844,6010000.0
2007-09-17 09:03:00,3.76432,3.77204,3.75974,3.76449,6770000.0
2007-09-17 09:04:00,3.76636,3.77044,3.76238,3.76523,4880000.0
2007-09-17 09:05:00,3.76311,3.76998,3.76274,3.76963,4510000.0
2007-09-17 09:06:00,3.76792,3.77629,3.76444,3.77122,10530000.0
2007-09-17 09:07:00,3.76064,3.76892,3.76054,3.76804,4140000.0
2007-09-17 09:08:00,3.76496,3.77213,3.76496,3.76821,6760000.0
2007-09-17 09:09:00,3.76502,3.77215,3.76349,3.76577,4890000.0
2007-09-17 09:10:00,3.7646,3.77161,3.7646,3.76949,7510000.0
2007-09-17 09:11:00,3.76999,3.77297,3.76298,3.76579,10890000.0
2007-09-17 09:12:00,3.77093,3.77232,3.76548,3.76676,7510000.0
2007-09-17 09:13:00,3.76999,3.77085,3.75764,3.77085,9770000.0
2007-09-17 09:14:00,3.76608,3.77251,3.76105,3.77059,14300000.0
2007-09-17 09:15:00,3.76753,3.77489,3.76448,3.76448,9010000.0
2007-09-17 09:16:00,3.77201,3.77361,3.76752,3.76752,6390000.0
2007-09-17 09:17:00,3.77123,3.77466,3.76161,3.76161,4880000.0
2007-09-17 09:18:00,3.76719,3.77316,3.76707,3.77167,5260000.0
2007-09-17 09:19:00,3.76613,3.77255,3.76319,3.77213,5630000.0
2007-09-17 09:20:00,3.77683,3.78162,3.76924,3.78038,7140000.0
2007-09-17 09:21:00,3.7657,3.77843,3.7657,3.77352,6390000.0
2007-09-17 09:22:00,3.77307,3.7786,3.76228,3.77312,10140000.0
2007-09-17 09:23:00,3.76937,3.77661,3.76887,3.77476,8250000.0
2007-09-17 09:24:00,3.77235,3.77496,3.76428,3.77293,5640000.0
2007-09-17 09:25:00,3.77055,3.77616,3.76679,3.77431,7510000.0
2007-09-17 09:26:00,3.77426,3.77675,3.76572,3.77581,9020000.0
2007-09-17 09:27:00,3.76787,3.77546,3.76787,3.77422,4510000.0
2007-09-17 09:28:00,3.77008,3.77549,3.76344,3.77484,8660000.0
2007-09-17 09:29:00,3.7735,3.77739,3.76751,3.76751,12400000.0
2007-09-17 09:30:00,3.77101,3.77758,3.77101,3.77617,6760000.0
2007-09-17 09:31:00,3.77521,3.77622,3.77012,3.77124,4150000.0
2007-09-17 09:32:00,3.76796,3.77658,3.76796,3.77658,4510000.0
2007-09-17 09:33:00,3.77592,3.77718,3.76698,3.77626,5640000.0
2007-09-17 09:34:00,3.77127,3.77484,3.76856,3.77183,6390000.0
2007-09-17 09:35:00,3.77588,3.77713,3.77105,3.77713,6010000.0
2007-09-17 09:36:00,3.76868,3.77715,3.76748,3.77665,7150000.0
2007-09-17 09:37:00,3.77734,3.77842,3.77213,3.77842,4510000.0
2007-09-17 09:38:00,3.77622,3.77796,3.77153,3.77796,5250000.0
2007-09-17 09:39:00,3.77959,3.77959,3.76908,3.7773,5650000.0
2007-09-17 09:40:00,3.77679,3.77923,3.76832,3.76832,7140000.0
2007-09-17 09:41:00,3.7729,3.77808,3.76579,3.77099,6380000.0
2007-09-17 09:42:00,3.771,3.77717,3.77093,3.77574,7890000.0
2007-09-17 09:43:00,3.77265,3.77792,3.76799,3.77404,4880000.0
2007-09-17 09:44:00,3.77785,3.77935,3.77176,3.77875,11280000.0
2007-09-17 09:45:00,3.77963,3.77963,3.76814,3.77772,4880000.0
2007-09-17 09:46:00,3.77752,3.77795,3.76762,3.77795,8640000.0
2007-09-17 09:47:00,3.77786,3.77964,3.76805,3.77727,7130000.0
2007-09-17 09:48:00,3.77701,3.77701,3.76941,3.77529,4520000.0
2007-09-17 09:49:00,3.76899,3.77806,3.76899,3.77733,4510000.0
2007-09-17 09:50:00,3.76789,3.78009,3.7669,3.77829,6020000.0
2007-09-17 09:51:00,3.77632,3.77771,3.77147,3.774,4140000.0
2007-09-17 09:52:00,3.77198,3.77725,3.77151,3.77617,5640000.0
2007-09-17 09:53:00,3.77407,3.77745,3.76667,3.76789,7140000.0
2007-09-17 09:54:00,3.7733,3.77787,3.76866,3.77787,4140000.0
2007-09-17 09:55:00,3.77804,3.77974,3.77111,3.77111,4880000.0
2007-09-17 09:56:00,3.77821,3.77958,3.7722,3.77414,5270000.0
2007-09-17 09:57:00,3.77835,3.77867,3.77221,3.77221,4140000.0
2007-09-17 09:58:00,3.78084,3.78084,3.76913,3.77869,6390000.0
2007-09-17 09:59:00,3.77863,3.77986,3.76879,3.77986,11660000.0
2007-09-17 10:00:00,3.78065,3.78065,3.77007,3.77633,4520000.0
2007-09-17 10:01:00,3.77459,3.77912,3.77401,3.77814,4140000.0
2007-09-17 10:02:00,3.77953,3.78016,3.76992,3.77953,7140000.0
2007-09-17 10:03:00,3.77528,3.78222,3.77154,3.77484,9780000.0
2007-09-17 10:04:00,3.77666,3.77927,3.77329,3.77397,7130000.0
2007-09-17 10:05:00,3.77844,3.77844,3.77224,3.77393,5630000.0
2007-09-17 10:06:00,3.77803,3.7788,3.76824,3.7788,5260000.0
2007-09-17 10:07:00,3.77907,3.77907,3.76745,3.76899,5260000.0
2007-09-17 10:08:00,3.77867,3.78232,3.7742,3.77888,7900000.0
2007-09-17 10:09:00,3.77874,3.77944,3.76805,3.77894,6770000.0
2007-09-17 10:10:00,3.76997,3.78024,3.76841,3.78024,7880000.0
2007-09-17 10:11:00,3.77881,3.78115,3.771,3.78036,9410000.0
2007-09-17 10:12:00,3.77931,3.77955,3.77109,3.77559,6020000.0
2007-09-17 10:13:00,3.77978,3.78002,3.77463,3.77639,5270000.0
2007-09-17 10:14:00,3.77592,3.7809,3.76978,3.77368,12770000.0
2007-09-17 10:15:00,3.77863,3.78003,3.77375,3.77651,6760000.0
2007-09-17 10:16:00,3.77962,3.77962,3.77336,3.77807,4140000.0
2007-09-17 10:17:00,3.77151,3.77406,3.765,3.7726,5630000.0
2007-09-17 10:18:00,3.77251,3.77643,3.7675,3.77156,5250000.0
2007-09-17 10:19:00,3.77518,3.77728,3.76641,3.77362,6390000.0
2007-09-17 10:20:00,3.77713,3.77713,3.76499,3.77038,9020000.0
2007-09-17 10:21:00,3.77292,3.77708,3.7685,3.77701,10890000.0
2007-09-17 10:22:00,3.77351,3.77791,3.76773,3.77325,5640000.0
2007-09-17 10:23:00,3.76608,3.77801,3.76608,3.77358,4140000.0
2007-09-17 10:24:00,3.77435,3.77835,3.76851,3.77835,7510000.0
2007-09-17 10:25:00,3.76901,3.77511,3.76901,3.77042,4890000.0
2007-09-17 10:26:00,3.7766,3.77811,3.77032,3.77211,7130000.0
2007-09-17 10:27:00,3.77698,3.7778,3.76904,3.77747,4890000.0
2007-09-17 10:28:00,3.77295,3.7777,3.77295,3.77322,3770000.0
2007-09-17 10:29:00,3.77236,3.77992,3.76838,3.77635,16910000.0
2007-09-17 10:30:00,3.77899,3.77899,3.77104,3.77671,6770000.0
2007-09-17 10:31:00,3.77803,3.77825,3.76679,3.77629,9760000.0
2007-09-17 10:32:00,3.77565,3.7772,3.76449,3.77683,4520000.0
2007-09-17 10:33:00,3.77504,3.77772,3.76988,3.7776,4890000.0
2007-09-17 10:34:00,3.77534,3.77772,3.76836,3.76929,6030000.0
2007-09-17 10:35:00,3.7745,3.77837,3.77245,3.77424,4890000.0
2007-09-17 10:36:00,3.77916,3.78035,3.77329,3.77601,6010000.0
2007-09-17 10:37:00,3.77979,3.78024,3.77247,3.78024,7140000.0
2007-09-17 10:38:00,3.77573,3.7787,3.77456,3.77733,6750000.0
2007-09-17 10:39:00,3.77396,3.78281,3.77396,3.77704,4510000.0
2007-09-17 10:40:00,3.77872,3.77953,3.76961,3.77953,6010000.0
2007-09-17 10:41:00,3.77625,3.77977,3.76999,3.77977,4890000.0
2007-09-17 10:42:00,3.77455,3.78,3.77047,3.77326,5640000.0
2007-09-17 10:43:00,3.77505,3.77843,3.76688,3.77171,6020000.0
2007-09-17 10:44:00,3.77476,3.77765,3.7723,3.77596,6010000.0
2007-09-17 10:45:00,3.77977,3.78022,3.77358,3.78022,5270000.0
2007-09-17 10:46:00,3.77861,3.77861,3.76861,3.77502,4140000.0
2007-09-17 10:47:00,3.7745,3.77948,3.7745,3.77948,3770000.0
2007-09-17 10:48:00,3.77879,3.77879,3.76681,3.77339,6020000.0
2007-09-17 10:49:00,3.77577,3.78033,3.77227,3.77328,7140000.0
2007-09-17 10:50:00,3.77889,3.77932,3.77433,3.77889,6400000.0
2007-09-17 10:51:00,3.77461,3.78001,3.76816,3.77775,3780000.0
2007-09-17 10:52:00,3.7779,3.77921,3.77219,3.77921,5260000.0
2007-09-17 10:53:00,3.76985,3.77861,3.7679,3.77708,6380000.0
2007-09-17 10:54:00,3.776,3.78003,3.76861,3.77727,4520000.0
2007-09-17 10:55:00,3.77926,3.77998,3.77483,3.77919,6770000.0
2007-09-17 10:56:00,3.77646,3.77989,3.76989,3.77347,7140000.0
2007-09-17 10:57:00,3.77302,3.7787,3.77039,3.7787,5280000.0
2007-09-17 10:58:00,3.77888,3.77888,3.77215,3.77769,4510000.0
2007-09-17 10:59:00,3.77914,3.77945,3.76976,3.77945,5640000.0
2007-09-17 11:00:00,3.77363,3.77807,3.76513,3.76826,12040000.0
2007-09-17 11:01:00,3.77839,3.77844,3.77268,3.77844,4150000.0
2007-09-17 11:02:00,3.76921,3.77874,3.76614,3.76614,6760000.0
2007-09-17 11:03:00,3.77313,3.77651,3.76851,3.7711,6390000.0
2007-09-17 11:04:00,3.77448,3.77859,3.76981,3.77155,3770000.0
2007-09-17 11:05:00,3.7736,3.77866,3.76927,3.77866,6020000.0
2007-09-17 11:06:00,3.77469,3.77907,3.76924,3.77907,6390000.0
2007-09-17 11:07:00,3.77015,3.77932,3.77015,3.77355,4520000.0
2007-09-17 11:08:00,3.77893,3.77931,3.76901,3.779,6380000.0
2007-09-17 11:09:00,3.7787,3.77904,3.76853,3.77904,4890000.0
2007-09-17 11:10:00,3.77444,3.77955,3.76929,3.77718,5270000.0
2007-09-17 11:11:00,3.77896,3.77994,3.76804,3.77985,6770000.0
2007-09-17 11:12:00,3.77914,3.7793,3.76844,3.7793,6400000.0
2007-09-17 11:13:00,3.77697,3.77966,3.77347,3.77933,5260000.0
2007-09-17 11:14:00,3.77701,3.77962,3.76863,3.7792,11270000.0
2007-09-17 11:15:00,3.77584,3.78031,3.77218,3.77822,4520000.0
2007-09-17 11:16:00,3.7729,3.77802,3.76799,3.77702,5630000.0
2007-09-17 11:17:00,3.77869,3.78013,3.77135,3.77334,4140000.0
2007-09-17 11:18:00,3.77894,3.78018,3.76942,3.77884,4880000.0
2007-09-17 11:19:00,3.77506,3.78178,3.77384,3.78133,4140000.0
2007-09-17 11:20:00,3.7694,3.77975,3.7694,3.77975,4510000.0
2007-09-17 11:21:00,3.77976,3.78119,3.76904,3.77969,6770000.0
2007-09-17 11:22:00,3.77891,3.7792,3.77543,3.77824,6760000.0
2007-09-17 11:23:00,3.77714,3.77968,3.77219,3.77779,3770000.0
2007-09-17 11:24:00,3.77435,3.78072,3.77042,3.7751,5250000.0
2007-09-17 11:25:00,3.77399,3.78037,3.77013,3.78037,4530000.0
2007-09-17 11:26:00,3.77613,3.77952,3.77323,3.77687,4140000.0
2007-09-17 11:27:00,3.77921,3.77963,3.77319,3.77963,7130000.0
2007-09-17 11:28:00,3.7765,3.78357,3.77328,3.78148,5280000.0
2007-09-17 11:29:00,3.7752,3.7824,3.7752,3.77872,10890000.0
2007-09-17 11:30:00,3.78167,3.78167,3.77197,3.77197,5640000.0
2007-09-17 11:31:00,3.77266,3.78241,3.77266,3.78241,4510000.0
2007-09-17 11:32:00,3.78218,3.78322,3.76918,3.77639,6400000.0
2007-09-17 11:33:00,3.7808,3.7808,3.77072,3.78004,6010000.0
2007-09-17 11:34:00,3.78214,3.78214,3.77498,3.77705,4510000.0
2007-09-17 11:35:00,3.77934,3.78141,3.77466,3.78051,4900000.0
2007-09-17 11:36:00,3.77959,3.78035,3.76768,3.78035,8260000.0
2007-09-17 11:37:00,3.78228,3.78242,3.7755,3.78242,6760000.0
2007-09-17 11:38:00,3.77917,3.78096,3.76889,3.78096,4150000.0
2007-09-17 11:39:00,3.77696,3.78242,3.7767,3.78242,4880000.0
2007-09-17 11:40:00,3.77774,3.78188,3.77313,3.77313,5250000.0
2007-09-17 11:41:00,3.78106,3.78172,3.77452,3.7804,4530000.0
2007-09-17 11:42:00,3.7801,3.78145,3.77674,3.77674,3770000.0
2007-09-17 11:43:00,3.7774,3.78001,3.77153,3.77766,6780000.0
2007-09-17 11:44:00,3.77936,3.78321,3.7764,3.7764,5640000.0
2007-09-17 11:45:00,3.77792,3.78185,3.77792,3.78088,4510000.0
2007-09-17 11:46:00,3.77318,3.78106,3.77195,3.77384,7510000.0
2007-09-17 11:47:00,3.77502,3.78352,3.77502,3.78352,5630000.0
2007-09-17 11:48:00,3.78346,3.78382,3.77185,3.77846,7130000.0
2007-09-17 11:49:00,3.77812,3.78024,3.77255,3.77324,6010000.0
2007-09-17 11:50:00,3.78197,3.78197,3.77202,3.77774,6010000.0
2007-09-17 11:51:00,3.78135,3.78135,3.77444,3.77856,4890000.0
2007-09-17 11:52:00,3.77834,3.78198,3.77522,3.78198,4140000.0
2007-09-17 11:53:00,3.77265,3.78011,3.77115,3.77115,7140000.0
2007-09-17 11:54:00,3.78184,3.78342,3.77631,3.77788,6390000.0
2007-09-17 11:55:00,3.77549,3.77819,3.76994,3.77675,5260000.0
2007-09-17 11:56:00,3.77467,3.78039,3.77467,3.77655,3400000.0
2007-09-17 11:57:00,3.76865,3.78008,3.76865,3.77698,6010000.0
2007-09-17 11:58:00,3.77905,3.78356,3.77737,3.77823,5270000.0
2007-09-17 11:59:00,3.78013,3.78223,3.77546,3.78219,7890000.0
2007-09-17 12:00:00,3.77743,3.78223,3.77671,3.78223,4510000.0
2007-09-17 12:01:00,3.77655,3.781,3.7705,3.77638,7140000.0
2007-09-17 12:02:00,3.78046,3.78224,3.7717,3.78224,6030000.0
2007-09-17 12:03:00,3.77688,3.7829,3.77555,3.7829,4880000.0
2007-09-17 12:04:00,3.7817,3.7817,3.77602,3.78006,6010000.0
2007-09-17 12:05:00,3.78042,3.78042,3.77439,3.77604,5260000.0
2007-09-17 12:06:00,3.77229,3.782,3.77229,3.77474,5250000.0
2007-09-17 12:07:00,3.77517,3.78519,3.77363,3.77874,4890000.0
2007-09-17 12:08:00,3.77776,3.78469,3.7714,3.78438,3770000.0
2007-09-17 12:09:00,3.77822,3.78312,3.7768,3.78312,4890000.0
2007-09-17 12:10:00,3.77928,3.78246,3.77722,3.78084,4140000.0
2007-09-17 12:11:00,3.78119,3.78238,3.77227,3.77227,3400000.0
2007-09-17 12:12:00,3.78246,3.78294,3.77639,3.77789,6020000.0
2007-09-17 12:13:00,3.77734,3.78059,3.77368,3.77732,5250000.0
2007-09-17 12:14:00,3.78244,3.78376,3.77276,3.78322,5280000.0
2007-09-17 12:15:00,3.78295,3.78295,3.77535,3.78295,8290000.0
2007-09-17 12:16:00,3.78122,3.78252,3.77553,3.77865,4140000.0
2007-09-17 12:17:00,3.78133,3.78211,3.77706,3.77732,4880000.0
2007-09-17 12:18:00,3.78038,3.78194,3.77547,3.78194,6010000.0
2007-09-17 12:19:00,3.78348,3.78348,3.77189,3.77591,4510000.0
2007-09-17 12:20:00,3.78126,3.78138,3.77386,3.77722,4520000.0
2007-09-17 12:21:00,3.78317,3.78317,3.77381,3.77826,5650000.0
2007-09-17 12:22:00,3.77659,3.78267,3.77659,3.78267,5260000.0
2007-09-17 12:23:00,3.77866,3.78406,3.77784,3.77895,4890000.0
2007-09-17 12:24:00,3.77357,3.78494,3.77357,3.78357,7880000.0
2007-09-17 12:25:00,3.78198,3.78198,3.76926,3.77506,9770000.0
2007-09-17 12:26:00,3.7795,3.78411,3.77245,3.77297,8270000.0
2007-09-17 12:27:00,3.78354,3.78397,3.77568,3.78365,4890000.0
2007-09-17 12:28:00,3.78289,3.7831,3.7762,3.78279,5630000.0
2007-09-17 12:29:00,3.78167,3.78224,3.7741,3.77976,5260000.0
2007-09-17 12:30:00,3.78318,3.78318,3.7715,3.78296,17670000.0
2007-09-17 12:31:00,3.77823,3.78372,3.77823,3.78065,5640000.0
2007-09-17 12:32:00,3.77115,3.7816,3.77115,3.77525,6020000.0
2007-09-17 12:33:00,3.77969,3.7835,3.77016,3.78263,4890000.0
2007-09-17 12:34:00,3.77495,3.78294,3.77495,3.78294,5250000.0
2007-09-17 12:35:00,3.77837,3.78225,3.77736,3.78004,5260000.0
2007-09-17 12:36:00,3.78347,3.78434,3.77322,3.78064,4880000.0
2007-09-17 12:37:00,3.78346,3.78437,3.77477,3.78419,6770000.0
2007-09-17 12:38:00,3.77527,3.78237,3.77466,3.78237,4890000.0
2007-09-17 12:39:00,3.77287,3.78316,3.77247,3.78155,7140000.0
2007-09-17 12:40:00,3.77456,3.78324,3.77456,3.78293,5260000.0
2007-09-17 12:41:00,3.77805,3.78094,3.76904,3.77996,5270000.0
2007-09-17 12:42:00,3.77444,3.78368,3.77287,3.78352,8640000.0
2007-09-17 12:43:00,3.78276,3.78357,3.77702,3.77805,5640000.0
2007-09-17 12:44:00,3.78285,3.78497,3.77757,3.78164,5280000.0
2007-09-17 12:45:00,3.78185,3.7825,3.77141,3.77818,6000000.0
2007-09-17 12:46:00,3.78204,3.78277,3.7714,3.78245,5630000.0
2007-09-17 12:47:00,3.77996,3.78323,3.77817,3.78098,4510000.0
2007-09-17 12:48:00,3.77304,3.78415,3.77304,3.77973,5630000.0
2007-09-17 12:49:00,3.77853,3.78266,3.77164,3.77548,4140000.0
2007-09-17 12:50:00,3.78384,3.78392,3.77358,3.77645,5250000.0
2007-09-17 12:51:00,3.77909,3.78404,3.77683,3.77976,4890000.0
2007-09-17 12:52:00,3.78312,3.78384,3.77499,3.78233,5260000.0
2007-09-17 12:53:00,3.78017,3.78048,3.77112,3.78048,5640000.0
2007-09-17 12:54:00,3.77777,3.78319,3.77313,3.78319,5260000.0
2007-09-17 12:55:00,3.77974,3.78303,3.77731,3.78303,3770000.0
2007-09-17 12:56:00,3.77955,3.78509,3.77955,3.78143,5270000.0
2007-09-17 12:57:00,3.77576,3.78774,3.77576,3.78484,10160000.0
2007-09-17 12:58:00,3.78021,3.78553,3.77489,3.78518,6400000.0
2007-09-17 12:59:00,3.78709,3.78709,3.77575,3.78348,4520000.0
2007-09-17 13:00:00,3.78443,3.7848,3.77691,3.7846,7520000.0
2007-09-17 13:01:00,3.78184,3.78461,3.77358,3.78406,8630000.0
2007-09-17 13:02:00,3.77878,3.78598,3.77678,3.78316,4890000.0
2007-09-17 13:03:00,3.77919,3.7845,3.77168,3.7845,7520000.0
2007-09-17 13:04:00,3.78422,3.78422,3.77243,3.77981,4890000.0
2007-09-17 13:05:00,3.78044,3.78705,3.77735,3.78482,5630000.0
2007-09-17 13:06:00,3.77953,3.78388,3.77201,3.78388,6010000.0
2007-09-17 13:07:00,3.78027,3.78312,3.77709,3.77709,4880000.0
2007-09-17 13:08:00,3.78369,3.78543,3.77816,3.78274,5630000.0
2007-09-17 13:09:00,3.77876,3.784,3.77255,3.784,14640000.0
2007-09-17 13:10:00,3.77812,3.78377,3.77656,3.78363,4140000.0
2007-09-17 13:11:00,3.78385,3.78385,3.7726,3.78306,4140000.0
2007-09-17 13:12:00,3.78289,3.78289,3.77126,3.77894,6770000.0
2007-09-17 13:13:00,3.78279,3.78418,3.77307,3.78418,6020000.0
2007-09-17 13:14:00,3.77936,3.78836,3.77607,3.78189,6420000.0
2007-09-17 13:15:00,3.78001,3.78525,3.77954,3.77954,7140000.0
2007-09-17 13:16:00,3.78015,3.78634,3.77647,3.78131,5630000.0
2007-09-17 13:17:00,3.77484,3.78282,3.77192,3.77859,4890000.0
2007-09-17 13:18:00,3.78371,3.78516,3.77563,3.78459,6390000.0
2007-09-17 13:19:00,3.77861,3.78346,3.77307,3.78346,6390000.0
2007-09-17 13:20:00,3.77851,3.77851,3.77106,3.77616,5630000.0
2007-09-17 13:21:00,3.7806,3.78319,3.77217,3.78202,6770000.0
2007-09-17 13:22:00,3.77046,3.78334,3.77046,3.775,5270000.0
2007-09-17 13:23:00,3.7801,3.78295,3.77596,3.7808,6390000.0
2007-09-17 13:24:00,3.77531,3.7827,3.77218,3.7827,4140000.0
2007-09-17 13:25:00,3.78257,3.78375,3.77423,3.78331,4900000.0
2007-09-17 13:26:00,3.78287,3.7848,3.77956,3.78331,4890000.0
2007-09-17 13:27:00,3.78045,3.7839,3.7764,3.77964,6010000.0
2007-09-17 13:28:00,3.78063,3.78409,3.77698,3.78409,7510000.0
2007-09-17 13:29:00,3.78358,3.78443,3.7779,3.78414,4880000.0
2007-09-17 13:30:00,3.77899,3.78421,3.77899,3.78304,6400000.0
2007-09-17 13:31:00,3.78439,3.78439,3.77886,3.78439,4880000.0
2007-09-17 13:32:00,3.78505,3.78505,3.7788,3.78352,4890000.0
2007-09-17 13:33:00,3.78029,3.7867,3.77597,3.77903,11270000.0
2007-09-17 13:34:00,3.78405,3.7857,3.77788,3.78042,7140000.0
2007-09-17 13:35:00,3.78373,3.78414,3.77409,3.78168,4890000.0
2007-09-17 13:36:00,3.77909,3.78193,3.77205,3.78193,6020000.0
2007-09-17 13:37:00,3.78323,3.78418,3.7737,3.78418,5280000.0
2007-09-17 13:38:00,3.78531,3.78697,3.77541,3.7804,6770000.0
2007-09-17 13:39:00,3.78417,3.78417,3.77644,3.77795,5250000.0
2007-09-17 13:40:00,3.77516,3.78481,3.77468,3.78457,6390000.0
2007-09-17 13:41:00,3.78449,3.78449,3.77367,3.77367,6380000.0
2007-09-17 13:42:00,3.78003,3.78333,3.77186,3.78176,5640000.0
2007-09-17 13:43:00,3.77528,3.78336,3.77289,3.78336,6380000.0
2007-09-17 13:44:00,3.77987,3.78336,3.77328,3.77829,8650000.0
2007-09-17 13:45:00,3.7826,3.78269,3.77606,3.77771,7510000.0
2007-09-17 13:46:00,3.77644,3.78364,3.77248,3.78364,9760000.0
2007-09-17 13:47:00,3.78238,3.78289,3.77656,3.77932,4520000.0
2007-09-17 13:48:00,3.77744,3.78388,3.77382,3.78371,6010000.0
2007-09-17 13:49:00,3.77767,3.78297,3.77767,3.78282,5630000.0
2007-09-17 13:50:00,3.78222,3.78325,3.77139,3.78314,7140000.0
2007-09-17 13:51:00,3.78404,3.78404,3.77732,3.7789,4880000.0
2007-09-17 13:52:00,3.778,3.78328,3.77572,3.77629,6380000.0
2007-09-17 13:53:00,3.7773,3.78136,3.76857,3.77558,8650000.0
2007-09-17 13:54:00,3.78215,3.7837,3.77067,3.77397,13160000.0
2007-09-17 13:55:00,3.78178,3.78202,3.77529,3.78012,7510000.0
2007-09-17 13:56:00,3.78289,3.78289,3.77482,3.7802,4880000.0
2007-09-17 13:57:00,3.77844,3.7813,3.77302,3.77483,5270000.0
2007-09-17 13:58:00,3.77709,3.78417,3.77709,3.78032,5630000.0
2007-09-17 13:59:00,3.78003,3.78228,3.77664,3.77745,7880000.0
2007-09-17 14:00:00,3.7812,3.78247,3.77059,3.78019,11270000.0
2007-09-17 14:01:00,3.7732,3.7803,3.76932,3.7803,3400000.0
2007-09-17 14:02:00,3.77298,3.77937,3.7679,3.7748,6390000.0
2007-09-17 14:03:00,3.77745,3.78068,3.76999,3.77812,12760000.0
2007-09-17 14:04:00,3.7805,3.7805,3.76954,3.7698,4880000.0
2007-09-17 14:05:00,3.77247,3.77898,3.76838,3.77863,5260000.0
2007-09-17 14:06:00,3.77842,3.78147,3.7706,3.77593,8280000.0
2007-09-17 14:07:00,3.77936,3.77936,3.76791,3.77918,6760000.0
2007-09-17 14:08:00,3.7665,3.77908,3.76638,3.77908,6000000.0
2007-09-17 14:09:00,3.77443,3.77975,3.77347,3.77659,4890000.0
2007-09-17 14:10:00,3.7785,3.78107,3.77082,3.77677,6390000.0
2007-09-17 14:11:00,3.77656,3.77829,3.76965,3.77532,6400000.0
2007-09-17 14:12:00,3.77335,3.77928,3.76952,3.77899,6390000.0
2007-09-17 14:13:00,3.7735,3.77792,3.76621,3.77766,6760000.0
2007-09-17 14:14:00,3.77883,3.77883,3.76742,3.77597,4510000.0
2007-09-17 14:15:00,3.7786,3.77902,3.77176,3.77567,9020000.0
2007-09-17 14:16:00,3.78021,3.78107,3.77146,3.78107,6400000.0
2007-09-17 14:17:00,3.77946,3.78093,3.77154,3.78,4900000.0
2007-09-17 14:18:00,3.77579,3.77847,3.76922,3.7768,5640000.0
2007-09-17 14:19:00,3.77826,3.7785,3.77227,3.77679,5260000.0
2007-09-17 14:20:00,3.76996,3.7787,3.76852,3.76852,4510000.0
2007-09-17 14:21:00,3.7753,3.77764,3.7708,3.77764,4530000.0
2007-09-17 14:22:00,3.77409,3.77789,3.76934,3.76934,6770000.0
2007-09-17 14:23:00,3.77274,3.77838,3.77274,3.77309,6030000.0
2007-09-17 14:24:00,3.77278,3.77846,3.76654,3.77708,10130000.0
2007-09-17 14:25:00,3.77594,3.7765,3.76709,3.76939,10150000.0
2007-09-17 14:26:00,3.77363,3.77847,3.77246,3.77327,5260000.0
2007-09-17 14:27:00,3.77961,3.77961,3.76766,3.77771,5640000.0
2007-09-17 14:28:00,3.77273,3.77902,3.77273,3.77518,7880000.0
2007-09-17 14:29:00,3.77803,3.77925,3.77201,3.77925,4510000.0
2007-09-17 14:30:00,3.77939,3.77965,3.77106,3.77965,6780000.0
2007-09-17 14:31:00,3.77378,3.77971,3.77318,3.77971,6760000.0
2007-09-17 14:32:00,3.76972,3.77902,3.76773,3.77825,6410000.0
2007-09-17 14:33:00,3.77746,3.77858,3.76801,3.77646,6770000.0
2007-09-17 14:34:00,3.77233,3.77716,3.77233,3.77694,4140000.0
2007-09-17 14:35:00,3.7761,3.77683,3.76647,3.77672,5260000.0
2007-09-17 14:36:00,3.77844,3.78151,3.76975,3.77923,5280000.0
2007-09-17 14:37:00,3.77357,3.77745,3.77282,3.77343,4510000.0
2007-09-17 14:38:00,3.77731,3.77807,3.76905,3.77807,6760000.0
2007-09-17 14:39:00,3.77223,3.7793,3.77223,3.77816,5260000.0
2007-09-17 14:40:00,3.77388,3.77634,3.76935,3.76935,3770000.0
2007-09-17 14:41:00,3.77598,3.77899,3.76806,3.77771,4880000.0
2007-09-17 14:42:00,3.77704,3.77853,3.76844,3.77487,7880000.0
2007-09-17 14:43:00,3.77366,3.77848,3.77202,3.77803,6760000.0
2007-09-17 14:44:00,3.77621,3.77891,3.76707,3.77607,7900000.0
2007-09-17 14:45:00,3.77618,3.77685,3.76351,3.77642,6770000.0
2007-09-17 14:46:00,3.7779,3.78218,3.77302,3.77514,6010000.0
2007-09-17 14:47:00,3.77127,3.77784,3.76835,3.77744,7140000.0
2007-09-17 14:48:00,3.77842,3.77842,3.76974,3.77658,5630000.0
2007-09-17 14:49:00,3.77859,3.78142,3.77259,3.77893,6390000.0
2007-09-17 14:50:00,3.76919,3.77816,3.76919,3.77816,9020000.0
2007-09-17 14:51:00,3.7747,3.77981,3.77273,3.77273,5630000.0
2007-09-17 14:52:00,3.77845,3.77845,3.76828,3.76934,4520000.0
2007-09-17 14:53:00,3.77497,3.77936,3.77014,3.77936,7140000.0
2007-09-17 14:54:00,3.77234,3.78123,3.77234,3.78026,6750000.0
2007-09-17 14:55:00,3.779,3.779,3.76756,3.77583,6760000.0
2007-09-17 14:56:00,3.77027,3.7784,3.76955,3.76983,5640000.0
2007-09-17 14:57:00,3.77379,3.77804,3.76893,3.77804,6020000.0
2007-09-17 14:58:00,3.76945,3.77907,3.76689,3.76977,5630000.0
2007-09-17 14:59:00,3.77849,3.78001,3.76766,3.77048,12390000.0
2007-09-17 15:00:00,3.77951,3.77951,3.77118,3.77501,10140000.0
2007-09-17 15:01:00,3.77668,3.77887,3.76812,3.77887,8260000.0
2007-09-17 15:02:00,3.77305,3.78053,3.77116,3.77967,7880000.0
2007-09-17 15:03:00,3.77962,3.77962,3.76998,3.77246,6010000.0
2007-09-17 15:04:00,3.77591,3.78001,3.77029,3.77914,8650000.0
2007-09-17 15:05:00,3.77142,3.77913,3.76892,3.77913,4890000.0
2007-09-17 15:06:00,3.77476,3.77941,3.76953,3.77834,7150000.0
2007-09-17 15:07:00,3.76944,3.77833,3.76944,3.77833,4890000.0
2007-09-17 15:08:00,3.77853,3.77975,3.77435,3.77435,4890000.0
2007-09-17 15:09:00,3.779,3.77933,3.76876,3.76876,6760000.0
2007-09-17 15:10:00,3.7781,3.77928,3.76936,3.77928,6400000.0
2007-09-17 15:11:00,3.76997,3.77895,3.76997,3.77567,4520000.0
2007-09-17 15:12:00,3.77349,3.77835,3.77349,3.77714,4890000.0
2007-09-17 15:13:00,3.77751,3.77751,3.76428,3.76902,4510000.0
2007-09-17 15:14:00,3.7771,3.7771,3.76415,3.77512,12790000.0
2007-09-17 15:15:00,3.77313,3.77662,3.77059,3.77059,4510000.0
2007-09-17 15:16:00,3.77132,3.77752,3.76636,3.77691,5260000.0
2007-09-17 15:17:00,3.7779,3.7779,3.76686,3.77763,10140000.0
2007-09-17 15:18:00,3.7782,3.78095,3.7706,3.77913,6390000.0
2007-09-17 15:19:00,3.77433,3.78014,3.76707,3.76707,4510000.0
2007-09-17 15:20:00,3.77732,3.77732,3.76606,3.77276,4150000.0
2007-09-17 15:21:00,3.77427,3.78311,3.77212,3.77418,7900000.0
2007-09-17 15:22:00,3.77241,3.77852,3.77209,3.77852,4140000.0
2007-09-17 15:23:00,3.77823,3.77823,3.76838,3.77588,6770000.0
2007-09-17 15:24:00,3.77226,3.77588,3.76651,3.77588,7130000.0
2007-09-17 15:25:00,3.77818,3.77818,3.77193,3.77363,4880000.0
2007-09-17 15:26:00,3.77643,3.7815,3.77146,3.77593,6760000.0
2007-09-17 15:27:00,3.77451,3.78161,3.76917,3.77534,9030000.0
2007-09-17 15:28:00,3.77159,3.77735,3.77159,3.77466,4140000.0
2007-09-17 15:29:00,3.77162,3.77661,3.76702,3.76729,5630000.0
2007-09-17 15:30:00,3.77875,3.77875,3.77244,3.77298,9010000.0
2007-09-17 15:31:00,3.77543,3.77821,3.7673,3.77103,6770000.0
2007-09-17 15:32:00,3.77585,3.77811,3.76736,3.77811,4140000.0
2007-09-17 15:33:00,3.77853,3.77947,3.77048,3.77947,4880000.0
2007-09-17 15:34:00,3.77556,3.78092,3.77238,3.777,6770000.0
2007-09-17 15:35:00,3.77279,3.77861,3.77124,3.77124,6390000.0
2007-09-17 15:36:00,3.77727,3.77798,3.76558,3.77376,6760000.0
2007-09-17 15:37:00,3.77787,3.77788,3.76795,3.76795,4890000.0
2007-09-17 15:38:00,3.77274,3.77742,3.7653,3.77742,6760000.0
2007-09-17 15:39:00,3.7774,3.7774,3.7721,3.77647,4520000.0
2007-09-17 15:40:00,3.77478,3.77813,3.76835,3.77793,7130000.0
2007-09-17 15:41:00,3.77426,3.77919,3.76593,3.77919,8640000.0
2007-09-17 15:42:00,3.77257,3.77972,3.77257,3.77274,5260000.0
2007-09-17 15:43:00,3.77063,3.77947,3.77063,3.7781,4880000.0
2007-09-17 15:44:00,3.77733,3.77928,3.76903,3.77928,7890000.0
2007-09-17 15:45:00,3.77615,3.77916,3.76975,3.77916,4140000.0
2007-09-17 15:46:00,3.78036,3.78036,3.76578,3.77674,6000000.0
2007-09-17 15:47:00,3.77062,3.78387,3.77062,3.77593,6020000.0
2007-09-17 15:48:00,3.77266,3.77901,3.77266,3.77791,7140000.0
2007-09-17 15:49:00,3.77321,3.77788,3.76759,3.77382,5250000.0
2007-09-17 15:50:00,3.77848,3.77848,3.76886,3.77803,4520000.0
2007-09-17 15:51:00,3.77318,3.77821,3.77126,3.77582,7140000.0
2007-09-17 15:52:00,3.77462,3.77922,3.77255,3.77922,6010000.0
2007-09-17 15:53:00,3.7711,3.77859,3.76954,3.77566,6030000.0
2007-09-17 15:54:00,3.77451,3.77789,3.7691,3.77373,7140000.0
2007-09-17 15:55:00,3.77756,3.77886,3.77156,3.77835,4510000.0
2007-09-17 15:56:00,3.77914,3.77925,3.77369,3.77827,4890000.0
2007-09-17 15:57:00,3.77475,3.7793,3.77293,3.7793,5260000.0
2007-09-17 15:58:00,3.77736,3.77924,3.77403,3.77924,6400000.0
2007-09-17 15:59:00,3.77609,3.78005,3.77431,3.77702,10890000.0
2007-09-17 16:00:00,3.77835,3.77835,3.77189,3.7783,5640000.0
2007-09-17 16:01:00,3.77432,3.77914,3.76618,3.77412,9760000.0
2007-09-17 16:02:00,3.77452,3.7796,3.77427,3.77893,5640000.0
2007-09-17 16:03:00,3.77427,3.77968,3.77412,3.77824,4890000.0
2007-09-17 16:04:00,3.77573,3.78176,3.7699,3.78113,5270000.0
2007-09-17 16:05:00,3.77574,3.78072,3.77367,3.78064,6380000.0
2007-09-17 16:06:00,3.78145,3.78263,3.77036,3.77419,9020000.0
2007-09-17 16:07:00,3.78066,3.78191,3.77498,3.78191,4510000.0
2007-09-17 16:08:00,3.77817,3.78187,3.77128,3.77951,6020000.0
2007-09-17 16:09:00,3.77834,3.78271,3.77688,3.77688,6400000.0
2007-09-17 16:10:00,3.78198,3.78198,3.76985,3.77934,10900000.0
2007-09-17 16:11:00,3.78181,3.78181,3.77607,3.77995,7140000.0
2007-09-17 16:12:00,3.77448,3.78097,3.77409,3.78009,7890000.0
2007-09-17 16:13:00,3.77802,3.78224,3.77664,3.78162,5270000.0
2007-09-17 16:14:00,3.78211,3.78245,3.76835,3.77839,4510000.0
2007-09-17 16:15:00,3.77934,3.78044,3.77273,3.77273,4510000.0
2007-09-17 16:16:00,3.78117,3.78327,3.77711,3.78138,6760000.0
2007-09-17 16:17:00,3.77648,3.77921,3.77196,3.77767,5630000.0
2007-09-17 16:18:00,3.77392,3.78275,3.76814,3.78121,9020000.0
2007-09-17 16:19:00,3.77407,3.77763,3.77402,3.77712,6010000.0
2007-09-17 16:20:00,3.77246,3.77611,3.76581,3.77545,6390000.0
2007-09-17 16:21:00,3.77837,3.77837,3.77218,3.77347,4900000.0
2007-09-17 16:22:00,3.77573,3.77801,3.76909,3.7773,4510000.0
2007-09-17 16:23:00,3.77699,3.77788,3.77547,3.77788,6390000.0
2007-09-17 16:24:00,3.77376,3.77964,3.77234,3.77848,6770000.0
2007-09-17 16:25:00,3.77897,3.77919,3.7719,3.77919,4510000.0
2007-09-17 16:26:00,3.77967,3.77967,3.76776,3.77719,5630000.0
2007-09-17 16:27:00,3.77472,3.78093,3.77011,3.7784,11280000.0
2007-09-17 16:28:00,3.77897,3.77897,3.77119,3.77613,7510000.0
2007-09-17 16:29:00,3.77792,3.77792,3.77005,3.7741,5630000.0
2007-09-17 16:30:00,3.77854,3.77904,3.77317,3.77617,6390000.0
2007-09-17 16:31:00,3.77736,3.77977,3.77249,3.77395,10900000.0
2007-09-17 16:32:00,3.77898,3.77898,3.77027,3.77421,5630000.0
2007-09-17 16:33:00,3.77457,3.7782,3.77145,3.7782,5270000.0
2007-09-17 16:34:00,3.77729,3.77906,3.76733,3.77906,5260000.0
2007-09-17 16:35:00,3.77851,3.78083,3.77093,3.77156,12770000.0
2007-09-17 16:36:00,3.78015,3.78056,3.77189,3.77189,7140000.0
2007-09-17 16:37:00,3.77849,3.78274,3.77753,3.77753,6010000.0
2007-09-17 16:38:00,3.77795,3.78315,3.77279,3.78307,9780000.0
2007-09-17 16:39:00,3.77983,3.78252,3.77269,3.78177,6760000.0
2007-09-17 16:40:00,3.78197,3.78197,3.77229,3.7809,4890000.0
2007-09-17 16:41:00,3.77344,3.77852,3.76912,3.77852,5650000.0
2007-09-17 16:42:00,3.77865,3.7831,3.77378,3.77894,5260000.0
2007-09-17 16:43:00,3.77697,3.78264,3.77635,3.78264,4510000.0
2007-09-17 16:44:00,3.77788,3.78282,3.77349,3.78282,5260000.0
2007-09-17 16:45:00,3.77978,3.77986,3.77135,3.77795,6390000.0
2007-09-17 16:46:00,3.77267,3.78156,3.77267,3.78156,7140000.0
2007-09-17 16:47:00,3.77833,3.77976,3.77413,3.77636,6020000.0
2007-09-17 16:48:00,3.77322,3.78164,3.77322,3.78021,4140000.0
2007-09-17 16:49:00,3.78283,3.78283,3.77064,3.77984,8260000.0
2007-09-17 16:50:00,3.78276,3.78276,3.77686,3.78119,4880000.0
2007-09-17 16:51:00,3.78179,3.78477,3.77477,3.77895,6760000.0
2007-09-17 16:52:00,3.77105,3.78021,3.7709,3.7777,7140000.0
2007-09-17 16:53:00,3.78156,3.78186,3.77623,3.77623,5260000.0
2007-09-17 16:54:00,3.77353,3.78344,3.77353,3.77982,6760000.0
2007-09-17 16:55:00,3.78043,3.78055,3.77141,3.78055,5260000.0
2007-09-17 16:56:00,3.77371,3.77897,3.7706,3.77178,5640000.0
2007-09-17 16:57:00,3.77576,3.78128,3.77137,3.77137,4880000.0
2007-09-17 16:58:00,3.77584,3.78314,3.77584,3.78073,7130000.0
2007-09-17 16:59:00,3.78194,3.78248,3.77314,3.78057,9400000.0
2007-09-17 17:00:00,3.782,3.782,3.77203,3.77203,8640000.0
2007-09-17 17:01:00,3.78106,3.78573,3.77474,3.7801,8250000.0
2007-09-17 17:02:00,3.77477,3.78084,3.77283,3.77618,6380000.0
2007-09-17 17:03:00,3.77741,3.78104,3.77286,3.7778,3770000.0
2007-09-17 17:04:00,3.77737,3.78125,3.77144,3.77592,5640000.0
2007-09-17 17:05:00,3.77675,3.78211,3.77508,3.77744,4520000.0
2007-09-17 17:06:00,3.78119,3.78119,3.77061,3.77259,7140000.0
2007-09-17 17:07:00,3.78024,3.78104,3.77333,3.78057,9010000.0
2007-09-17 17:08:00,3.77531,3.77994,3.76983,3.77994,5640000.0
2007-09-17 17:09:00,3.78084,3.78084,3.76862,3.77656,7160000.0
2007-09-17 17:10:00,3.78034,3.78121,3.76998,3.78074,5630000.0
2007-09-17 17:11:00,3.77607,3.78343,3.77183,3.77695,7130000.0
2007-09-17 17:12:00,3.78099,3.78099,3.77436,3.77718,6010000.0
2007-09-17 17:13:00,3.78134,3.78181,3.77555,3.77912,4520000.0
2007-09-17 17:14:00,3.77933,3.78364,3.77659,3.77809,11280000.0
2007-09-17 17:15:00,3.78211,3.78352,3.7736,3.77874,10530000.0
2007-09-17 17:16:00,3.77443,3.7813,3.7739,3.77989,7510000.0
2007-09-17 17:17:00,3.77861,3.7794,3.77151,3.77367,5640000.0
2007-09-17 17:18:00,3.77855,3.77888,3.76759,3.77071,3770000.0
2007-09-17 17:19:00,3.77147,3.78053,3.77147,3.77992,5630000.0
2007-09-17 17:20:00,3.78123,3.78524,3.7745,3.7823,4880000.0
2007-09-17 17:21:00,3.77807,3.78013,3.76961,3.77667,6020000.0
2007-09-17 17:22:00,3.77293,3.7803,3.76884,3.7803,11650000.0
2007-09-17 17:23:00,3.78074,3.78083,3.77334,3.77922,5260000.0
2007-09-17 17:24:00,3.77438,3.77963,3.77156,3.77963,10520000.0
2007-09-17 17:25:00,3.77433,3.77682,3.76627,3.76749,7140000.0
2007-09-17 17:26:00,3.78112,3.78115,3.77491,3.78114,5640000.0
2007-09-17 17:27:00,3.77975,3.77976,3.77294,3.77531,9380000.0
2007-09-17 17:28:00,3.77657,3.78108,3.76953,3.77554,6400000.0
2007-09-17 17:29:00,3.77998,3.78117,3.77022,3.78051,6770000.0
2007-09-17 17:30:00,3.78134,3.78134,3.77033,3.77148,5640000.0
2007-09-17 17:31:00,3.77997,3.78052,3.77045,3.77322,7510000.0
2007-09-17 17:32:00,3.77423,3.78146,3.77423,3.78051,7140000.0
2007-09-17 17:33:00,3.77913,3.78367,3.77241,3.77983,11280000.0
2007-09-17 17:34:00,3.77136,3.78267,3.77136,3.77707,4510000.0
2007-09-17 17:35:00,3.78008,3.78096,3.77139,3.77947,8280000.0
2007-09-17 17:36:00,3.77575,3.78182,3.77243,3.77493,5250000.0
2007-09-17 17:37:00,3.77421,3.78002,3.77117,3.7741,6390000.0
2007-09-17 17:38:00,3.77636,3.7851,3.7713,3.78212,13910000.0
2007-09-17 17:39:00,3.77692,3.78836,3.77104,3.77738,7900000.0
2007-09-17 17:40:00,3.77625,3.78151,3.76794,3.76794,11650000.0
2007-09-17 17:41:00,3.78127,3.78137,3.77149,3.77607,6010000.0
2007-09-17 17:42:00,3.77384,3.78438,3.77361,3.77803,10170000.0
2007-09-17 17:43:00,3.77153,3.77813,3.76856,3.77405,12790000.0
2007-09-17 17:44:00,3.7803,3.7803,3.77296,3.77407,4510000.0
2007-09-17 17:45:00,3.77468,3.77895,3.7658,3.77895,8640000.0
2007-09-17 17:46:00,3.77536,3.78002,3.77188,3.77927,5260000.0
2007-09-17 17:47:00,3.77542,3.77986,3.77417,3.77894,6400000.0
2007-09-17 17:48:00,3.78011,3.78011,3.77307,3.77402,4510000.0
2007-09-17 17:49:00,3.77777,3.77987,3.77342,3.77937,3770000.0
2007-09-17 17:50:00,3.77066,3.78003,3.7681,3.77665,7510000.0
2007-09-17 17:51:00,3.77199,3.78408,3.77166,3.77704,6400000.0
2007-09-17 17:52:00,3.77923,3.78,3.7738,3.77762,5650000.0
2007-09-17 17:53:00,3.77915,3.78062,3.77486,3.78062,5640000.0
2007-09-17 17:54:00,3.77974,3.78233,3.773,3.78011,5270000.0
2007-09-17 17:55:00,3.7778,3.78183,3.76977,3.78096,9010000.0
2007-09-17 17:56:00,3.77927,3.78123,3.76896,3.77539,6770000.0
2007-09-17 17:57:00,3.77568,3.78052,3.76946,3.77684,7170000.0
2007-09-17 17:58:00,3.77883,3.77962,3.77035,3.77853,8650000.0
2007-09-17 17:59:00,3.77849,3.78142,3.7689,3.78055,12010000.0
2007-09-17 18:00:00,3.77933,3.78117,3.77119,3.77573,14270000.0
2007-09-17 18:01:00,3.78087,3.78087,3.7722,3.77347,4890000.0
2007-09-17 18:02:00,3.78238,3.78594,3.77522,3.78244,10150000.0
2007-09-17 18:03:00,3.78202,3.78229,3.77263,3.77263,5260000.0
2007-09-17 18:04:00,3.77731,3.78205,3.77283,3.77489,10140000.0
2007-09-17 18:05:00,3.78035,3.78175,3.77194,3.78084,9400000.0
2007-09-17 18:06:00,3.77595,3.78119,3.77149,3.7803,7140000.0
2007-09-17 18:07:00,3.77767,3.78237,3.77522,3.77522,5260000.0
2007-09-17 18:08:00,3.77715,3.78335,3.77307,3.78269,6400000.0
2007-09-17 18:09:00,3.77908,3.78157,3.77684,3.78157,4140000.0
2007-09-17 18:10:00,3.7814,3.7814,3.77065,3.78016,5270000.0
2007-09-17 18:11:00,3.7819,3.7819,3.77663,3.77773,4880000.0
2007-09-17 18:12:00,3.78198,3.78203,3.77194,3.77922,9780000.0
2007-09-17 18:13:00,3.78211,3.78225,3.77648,3.77648,4880000.0
2007-09-17 18:14:00,3.78193,3.78193,3.77234,3.78037,10150000.0
2007-09-17 18:15:00,3.77792,3.78561,3.77483,3.78225,6410000.0
2007-09-17 18:16:00,3.77069,3.78113,3.77069,3.77631,8650000.0
2007-09-17 18:17:00,3.77927,3.78155,3.7761,3.78057,5250000.0
2007-09-17 18:18:00,3.77761,3.78122,3.77512,3.78122,4880000.0
2007-09-17 18:19:00,3.77685,3.77997,3.7706,3.77554,7130000.0
2007-09-17 18:20:00,3.77598,3.7799,3.77418,3.77418,3770000.0
2007-09-17 18:21:00,3.77743,3.78058,3.76861,3.77643,9420000.0
2007-09-17 18:22:00,3.78056,3.78056,3.77176,3.77955,7130000.0
2007-09-17 18:23:00,3.78039,3.78108,3.77483,3.77675,4880000.0
2007-09-17 18:24:00,3.78248,3.78455,3.77449,3.78276,15410000.0
2007-09-17 18:25:00,3.7761,3.77945,3.77106,3.77366,7140000.0
2007-09-17 18:26:00,3.77947,3.78109,3.77098,3.7755,9400000.0
2007-09-17 18:27:00,3.7743,3.78075,3.7743,3.77737,4140000.0
2007-09-17 18:28:00,3.78017,3.78017,3.7751,3.77924,5250000.0
2007-09-17 18:29:00,3.78056,3.78175,3.77116,3.77914,6400000.0
2007-09-17 18:30:00,3.77976,3.78062,3.77313,3.78029,6390000.0
2007-09-17 18:31:00,3.77325,3.78023,3.77325,3.77848,4890000.0
2007-09-17 18:32:00,3.77896,3.77929,3.76953,3.76953,5260000.0
2007-09-17 18:33:00,3.7743,3.78037,3.76998,3.77909,7140000.0
2007-09-17 18:34:00,3.77097,3.78052,3.77097,3.77943,4890000.0
2007-09-17 18:35:00,3.77429,3.78414,3.77429,3.78215,9390000.0
2007-09-17 18:36:00,3.77502,3.78033,3.77109,3.78033,4880000.0
2007-09-17 18:37:00,3.7748,3.78278,3.77385,3.77693,10160000.0
2007-09-17 18:38:00,3.77506,3.78068,3.77486,3.77536,11260000.0
2007-09-17 18:39:00,3.78015,3.78232,3.77104,3.78064,6770000.0
2007-09-17 18:40:00,3.77238,3.77889,3.77238,3.77802,5260000.0
2007-09-17 18:41:00,3.77935,3.78165,3.77467,3.78017,5630000.0
2007-09-17 18:42:00,3.77654,3.78237,3.77222,3.77681,8260000.0
2007-09-17 18:43:00,3.77999,3.77999,3.77435,3.77805,4510000.0
2007-09-17 18:44:00,3.7796,3.78107,3.77139,3.78065,5260000.0
2007-09-17 18:45:00,3.7759,3.78109,3.771,3.7809,6400000.0
2007-09-17 18:46:00,3.77716,3.7826,3.77328,3.78112,7510000.0
2007-09-17 18:47:00,3.77893,3.78083,3.77097,3.78034,6380000.0
2007-09-17 18:48:00,3.77483,3.78064,3.77483,3.77887,6020000.0
2007-09-17 18:49:00,3.77487,3.78067,3.77086,3.77888,6010000.0
2007-09-17 18:50:00,3.77573,3.77987,3.76995,3.77477,7520000.0
2007-09-17 18:51:00,3.77888,3.78041,3.77161,3.77536,4890000.0
2007-09-17 18:52:00,3.77612,3.7826,3.77302,3.78137,7140000.0
2007-09-17 18:53:00,3.77655,3.77955,3.76811,3.76978,9010000.0
2007-09-17 18:54:00,3.78045,3.78438,3.7763,3.77864,9020000.0
2007-09-17 18:55:00,3.77043,3.77994,3.77043,3.77609,5260000.0
2007-09-17 18:56:00,3.77528,3.78062,3.77388,3.77956,4890000.0
2007-09-17 18:57:00,3.78111,3.78147,3.77279,3.77607,4140000.0
2007-09-17 18:58:00,3.77723,3.77904,3.76925,3.77808,6400000.0
2007-09-17 18:59:00,3.77476,3.77923,3.77289,3.77502,7140000.0
2007-09-17 19:00:00,3.78131,3.78178,3.77148,3.77647,9770000.0
2007-09-17 19:03:00,3.77885,3.77906,3.77152,3.77906,5630000.0
2007-09-17 19:04:00,3.78003,3.78003,3.76904,3.77404,8260000.0
2007-09-17 19:05:00,3.78087,3.78087,3.77048,3.77895,5260000.0
2007-09-17 19:06:00,3.78042,3.78042,3.77044,3.77795,4150000.0
2007-09-17 19:08:00,3.78071,3.78178,3.77419,3.77482,5280000.0
2007-09-17 19:10:00,3.7768,3.78155,3.77069,3.77659,6010000.0
2007-09-17 19:11:00,3.7753,3.77871,3.76992,3.77871,4520000.0
2007-09-17 19:12:00,3.78009,3.78094,3.77588,3.7783,4510000.0
2007-09-17 19:13:00,3.78043,3.7805,3.77472,3.77799,5260000.0
2007-09-17 19:14:00,3.77569,3.78015,3.77569,3.77945,4510000.0
2007-09-17 19:15:00,3.78115,3.78134,3.77245,3.77546,6380000.0
2007-09-17 19:16:00,3.77271,3.77958,3.76858,3.77003,7510000.0
2007-09-17 19:18:00,3.77428,3.78145,3.77181,3.78,4140000.0
2007-09-17 19:19:00,3.77582,3.78053,3.77391,3.78049,4150000.0
2007-09-17 19:20:00,3.76846,3.7779,3.76846,3.77431,7140000.0
2007-09-17 19:21:00,3.77809,3.7795,3.76953,3.7795,4520000.0
2007-09-17 19:22:00,3.78031,3.78045,3.77115,3.77877,7900000.0
2007-09-17 19:23:00,3.78008,3.78008,3.77335,3.7743,4140000.0
2007-09-17 19:24:00,3.77812,3.77864,3.77144,3.77797,5280000.0
2007-09-17 19:25:00,3.77266,3.77584,3.76726,3.77584,5270000.0
2007-09-17 19:26:00,3.77013,3.77605,3.76459,3.77605,7880000.0
2007-09-17 19:27:00,3.77774,3.77774,3.7711,3.77322,3770000.0
2007-09-17 19:28:00,3.77545,3.77545,3.77256,3.77256,1500000.0
2007-09-17 19:29:00,3.77414,3.7749,3.76581,3.76672,7890000.0
2007-09-17 19:30:00,3.77166,3.77925,3.76847,3.77803,11650000.0
2007-09-17 19:31:00,3.77695,3.77695,3.76776,3.7755,6000000.0
2007-09-17 19:32:00,3.77689,3.77788,3.77139,3.77669,5260000.0
2007-09-17 19:33:00,3.77593,3.77825,3.77281,3.77281,4880000.0
2007-09-17 19:34:00,3.77492,3.7771,3.77166,3.77166,5270000.0
2007-09-17 19:36:00,3.77441,3.77441,3.76508,3.7661,4510000.0
2007-09-17 19:37:00,3.77269,3.77811,3.76859,3.777,4520000.0
2007-09-17 19:38:00,3.77432,3.7768,3.77017,3.77017,4880000.0
2007-09-17 19:39:00,3.77756,3.77756,3.76787,3.76787,6020000.0
2007-09-17 19:40:00,3.77122,3.77617,3.76825,3.77588,4530000.0
2007-09-17 19:41:00,3.77572,3.77609,3.76562,3.77088,4130000.0
2007-09-17 19:42:00,3.77661,3.77661,3.77113,3.77113,4140000.0
2007-09-17 19:43:00,3.77277,3.77829,3.7679,3.7679,5260000.0
2007-09-17 19:44:00,3.77125,3.77676,3.76921,3.77676,6020000.0
2007-09-17 19:45:00,3.77153,3.78437,3.77153,3.77778,15040000.0
2007-09-17 19:46:00,3.76734,3.77697,3.76734,3.77677,7160000.0
2007-09-17 19:47:00,3.77685,3.77903,3.77103,3.77103,6390000.0
2007-09-17 19:48:00,3.77625,3.77979,3.77326,3.77653,4150000.0
2007-09-17 19:49:00,3.76697,3.7749,3.76694,3.76889,5640000.0
2007-09-17 19:50:00,3.76979,3.77722,3.76751,3.77617,4880000.0
2007-09-17 19:51:00,3.76862,3.77937,3.76862,3.77572,4510000.0
2007-09-17 19:52:00,3.77695,3.77706,3.77145,3.77145,2640000.0
2007-09-17 19:53:00,3.77257,3.77745,3.77135,3.77135,3400000.0
2007-09-17 19:54:00,3.77166,3.77734,3.77166,3.77496,4890000.0
2007-09-17 19:55:00,3.76725,3.77639,3.76725,3.77152,5260000.0
2007-09-17 19:56:00,3.77718,3.77718,3.77017,3.77631,5630000.0
2007-09-17 19:57:00,3.77567,3.77575,3.76604,3.77487,3020000.0
2007-09-17 19:58:00,3.77767,3.77767,3.77215,3.77215,5630000.0
2007-09-17 19:59:00,3.77839,3.77911,3.77343,3.77343,5260000.0
2007-09-17 20:00:00,3.77717,3.78045,3.77152,3.77931,7140000.0
2007-09-17 20:01:00,3.7726,3.77573,3.77029,3.77573,3010000.0
2007-09-17 20:02:00,3.77994,3.77994,3.77122,3.77836,5280000.0
2007-09-17 20:03:00,3.77647,3.77647,3.76581,3.7664,5250000.0
2007-09-17 20:04:00,3.77065,3.77827,3.76751,3.77789,7880000.0
2007-09-17 20:05:00,3.77293,3.78114,3.77293,3.77951,5260000.0
2007-09-17 20:07:00,3.77772,3.77772,3.76872,3.77772,5250000.0
2007-09-17 20:08:00,3.7681,3.77718,3.7681,3.77718,5250000.0
2007-09-17 20:09:00,3.77742,3.77782,3.77146,3.77778,4880000.0
2007-09-17 20:13:00,3.77739,3.77845,3.76836,3.77845,4880000.0
2007-09-17 20:14:00,3.77303,3.77823,3.76752,3.77798,11280000.0
2007-09-17 20:15:00,3.78096,3.78096,3.77126,3.77828,6390000.0
2007-09-17 20:16:00,3.7718,3.77645,3.7712,3.77645,3010000.0
2007-09-17 20:17:00,3.77735,3.77839,3.76863,3.77839,4890000.0
2007-09-17 20:18:00,3.77222,3.77754,3.77216,3.77216,7890000.0
2007-09-17 20:19:00,3.76921,3.77707,3.76921,3.77707,2250000.0
2007-09-17 20:20:00,3.76828,3.77595,3.76679,3.77199,3760000.0
2007-09-17 20:21:00,3.77669,3.77735,3.77294,3.77543,2640000.0
2007-09-17 20:22:00,3.77108,3.77732,3.77108,3.77732,1500000.0
2007-09-17 20:23:00,3.77316,3.77971,3.77235,3.77235,4500000.0
2007-09-17 20:24:00,3.77285,3.77791,3.76862,3.77395,3020000.0
2007-09-17 20:25:00,3.77724,3.77905,3.77123,3.77144,4890000.0
2007-09-17 20:26:00,3.77159,3.77738,3.77159,3.77705,5630000.0
2007-09-17 20:27:00,3.77234,3.77776,3.7716,3.77733,3380000.0
2007-09-17 20:28:00,3.7725,3.77745,3.7725,3.77673,2260000.0
2007-09-17 20:29:00,3.77229,3.77829,3.77197,3.77331,4890000.0
2007-09-17 20:30:00,3.77689,3.77879,3.77047,3.77879,7130000.0
2007-09-17 20:31:00,3.77416,3.77789,3.76841,3.76841,6010000.0
2007-09-17 20:32:00,3.77412,3.77817,3.76742,3.77817,3390000.0
2007-09-17 20:33:00,3.77554,3.7764,3.76708,3.77189,5260000.0
2007-09-17 20:34:00,3.77377,3.77782,3.76774,3.768,9770000.0
2007-09-17 20:35:00,3.77777,3.77777,3.77176,3.77605,4510000.0
2007-09-17 20:36:00,3.77663,3.77663,3.77249,3.77616,4500000.0
2007-09-17 20:38:00,3.77422,3.77817,3.76949,3.77623,6400000.0
2007-09-17 20:39:00,3.77729,3.77729,3.76728,3.7761,4520000.0
2007-09-17 20:40:00,3.77295,3.77681,3.76867,3.76867,5630000.0
2007-09-17 20:42:00,3.77762,3.77762,3.76871,3.77177,9380000.0
2007-09-17 20:44:00,3.77221,3.77709,3.76634,3.77688,9770000.0
2007-09-17 20:45:00,3.78031,3.78031,3.7689,3.7689,7140000.0
2007-09-17 20:46:00,3.77252,3.77745,3.77252,3.77745,3380000.0
2007-09-17 20:47:00,3.7781,3.78189,3.76945,3.77962,6020000.0
2007-09-17 20:48:00,3.77565,3.77662,3.76717,3.76761,4140000.0
2007-09-17 20:49:00,3.77675,3.77771,3.77029,3.77679,4510000.0
2007-09-17 20:50:00,3.77463,3.77728,3.77219,3.77709,2640000.0
2007-09-17 20:51:00,3.77534,3.77877,3.7714,3.77772,4150000.0
2007-09-17 20:52:00,3.77246,3.77878,3.76895,3.77089,9030000.0
2007-09-17 20:53:00,3.77158,3.77703,3.76507,3.7698,8660000.0
2007-09-17 20:54:00,3.7688,3.77868,3.7688,3.77692,5270000.0
2007-09-17 20:55:00,3.77583,3.77583,3.77156,3.77156,1500000.0
2007-09-17 20:56:00,3.77687,3.77698,3.76797,3.77698,3010000.0
2007-09-17 20:57:00,3.77056,3.77586,3.76578,3.77584,5260000.0
2007-09-17 20:58:00,3.7774,3.77799,3.76831,3.777,9020000.0
2007-09-17 20:59:00,3.77602,3.77716,3.77177,3.77187,4520000.0
2007-09-17 21:00:00,3.77609,3.77786,3.76775,3.77611,8640000.0
2007-09-17 21:01:00,3.77565,3.77565,3.76303,3.76631,4890000.0
2007-09-17 21:02:00,3.77718,3.77718,3.7756,3.77689,4510000.0
2007-09-17 21:04:00,3.77644,3.77644,3.76633,3.76725,5260000.0
2007-09-17 21:05:00,3.76826,3.77811,3.76791,3.76791,3390000.0
2007-09-17 21:06:00,3.77302,3.77901,3.77111,3.77794,9030000.0
2007-09-17 21:07:00,3.77692,3.77692,3.767,3.77533,4510000.0
2007-09-17 21:08:00,3.77714,3.77726,3.77596,3.77629,2270000.0
2007-09-17 21:09:00,3.77239,3.77682,3.77152,3.77682,5660000.0
2007-09-17 21:10:00,3.77676,3.77676,3.76483,3.7723,3770000.0
2007-09-17 21:11:00,3.77144,3.77864,3.77144,3.77669,6010000.0
2007-09-17 21:12:00,3.77219,3.7775,3.77219,3.77279,8660000.0
2007-09-17 21:13:00,3.76668,3.77617,3.76668,3.77504,5640000.0
2007-09-17 21:14:00,3.77552,3.77706,3.76772,3.77204,3760000.0
2007-09-17 21:15:00,3.77523,3.78269,3.77523,3.77653,7520000.0
2007-09-17 21:16:00,3.77756,3.77756,3.77255,3.77714,3010000.0
2007-09-17 21:19:00,3.77694,3.77694,3.77048,3.77522,3030000.0
2007-09-17 21:20:00,3.76915,3.7756,3.76915,3.7756,3380000.0
2007-09-17 21:23:00,3.77184,3.77754,3.76806,3.76806,6770000.0
2007-09-17 21:24:00,3.77567,3.7784,3.7732,3.7732,7140000.0
2007-09-17 21:25:00,3.77538,3.77683,3.77228,3.77683,6390000.0
2007-09-17 21:28:00,3.77657,3.77805,3.77423,3.77681,4140000.0
2007-09-17 21:29:00,3.77683,3.77683,3.76619,3.77223,7140000.0
2007-09-17 21:30:00,3.77966,3.78338,3.77139,3.77701,10540000.0
2007-09-17 21:31:00,3.77668,3.77668,3.76443,3.77057,5270000.0
2007-09-17 21:32:00,3.77456,3.77687,3.77067,3.77067,4510000.0
2007-09-17 21:35:00,3.76756,3.78276,3.76756,3.77293,8640000.0
2007-09-17 21:36:00,3.77297,3.77721,3.76757,3.76785,9020000.0
2007-09-17 21:37:00,3.77744,3.77748,3.76852,3.76852,2260000.0
2007-09-17 21:38:00,3.77566,3.77566,3.7659,3.77492,5630000.0
2007-09-17 21:39:00,3.76759,3.77755,3.76725,3.77743,4510000.0
2007-09-17 21:40:00,3.77312,3.7796,3.76836,3.77699,4880000.0
2007-09-17 21:41:00,3.77767,3.7781,3.76802,3.77605,4140000.0
2007-09-17 21:44:00,3.77249,3.77249,3.77145,3.77145,1500000.0
2007-09-17 21:45:00,3.7808,3.7808,3.77075,3.77558,6400000.0
2007-09-17 21:46:00,3.77481,3.77481,3.76397,3.76889,5260000.0
2007-09-17 21:47:00,3.76956,3.77602,3.76956,3.77568,6760000.0
2007-09-17 21:48:00,3.77625,3.77688,3.76753,3.76753,3760000.0
2007-09-17 21:49:00,3.76709,3.77562,3.76651,3.76651,4500000.0
2007-09-17 21:50:00,3.76922,3.77197,3.76628,3.77197,3380000.0
2007-09-17 21:51:00,3.77279,3.77867,3.77235,3.77235,8660000.0
2007-09-17 21:52:00,3.77671,3.77671,3.76901,3.77205,7140000.0
2007-09-17 21:53:00,3.7678,3.77584,3.7662,3.76911,4510000.0
2007-09-17 21:54:00,3.77743,3.77946,3.77171,3.77789,4140000.0
2007-09-17 21:55:00,3.77563,3.77702,3.77017,3.77638,6770000.0
2007-09-17 21:56:00,3.77634,3.77699,3.76996,3.77693,3020000.0
2007-09-17 21:57:00,3.77852,3.78355,3.76897,3.77634,8660000.0
2007-09-17 21:58:00,3.77522,3.77676,3.77262,3.77262,2630000.0
2007-09-17 22:00:00,3.77879,3.77879,3.76801,3.77358,4520000.0
2007-09-17 22:01:00,3.77885,3.78188,3.77028,3.77686,7180000.0
2007-09-17 22:06:00,3.77665,3.77665,3.76548,3.77075,4510000.0
2007-09-17 22:11:00,3.77559,3.77744,3.76528,3.77568,6760000.0
2007-09-17 22:12:00,3.77559,3.77559,3.76723,3.77539,4520000.0
2007-09-17 22:13:00,3.77705,3.77705,3.77705,3.77705,380000.0
2007-09-17 22:14:00,3.77691,3.77727,3.76797,3.77643,6760000.0
2007-09-17 22:15:00,3.77505,3.77917,3.76759,3.7676,4890000.0
2007-09-17 22:16:00,3.77322,3.77559,3.76742,3.77547,5630000.0
2007-09-17 22:17:00,3.77397,3.77505,3.76615,3.76718,4890000.0
2007-09-17 22:18:00,3.77593,3.77819,3.77301,3.77301,3780000.0
2007-09-17 22:19:00,3.77127,3.77734,3.76595,3.77734,2250000.0
2007-09-17 22:20:00,3.77276,3.77802,3.77254,3.77254,4510000.0
2007-09-17 22:21:00,3.77561,3.77598,3.77006,3.77138,4140000.0
2007-09-17 22:22:00,3.77343,3.77775,3.76843,3.77741,6760000.0
2007-09-17 22:23:00,3.77208,3.77744,3.77194,3.77662,4140000.0
2007-09-17 22:24:00,3.77638,3.77642,3.76749,3.77538,4880000.0
2007-09-17 22:26:00,3.77557,3.77643,3.76646,3.77141,6770000.0
2007-09-17 22:27:00,3.76702,3.77666,3.76702,3.77666,4880000.0
2007-09-17 22:28:00,3.77116,3.77594,3.76916,3.77207,6400000.0
2007-09-17 22:29:00,3.77235,3.77776,3.76864,3.77776,7510000.0
2007-09-17 22:30:00,3.77594,3.78192,3.77461,3.77461,7140000.0
2007-09-17 22:31:00,3.77275,3.77979,3.76959,3.77711,7140000.0
2007-09-17 22:32:00,3.77588,3.77665,3.76722,3.77528,6770000.0
2007-09-17 22:33:00,3.77546,3.77695,3.77141,3.7755,6760000.0
2007-09-17 22:35:00,3.76863,3.77625,3.76863,3.77625,6380000.0
2007-09-17 22:36:00,3.77422,3.77668,3.77148,3.77173,4150000.0
2007-09-17 22:38:00,3.77598,3.77598,3.77022,3.77053,7890000.0
2007-09-17 22:39:00,3.77636,3.77989,3.77269,3.77484,6020000.0
2007-09-17 22:40:00,3.77683,3.77683,3.77198,3.77622,4140000.0
2007-09-17 22:41:00,3.77612,3.77644,3.77106,3.77517,3770000.0
2007-09-17 22:42:00,3.77606,3.77629,3.77316,3.77525,2260000.0
2007-09-17 22:43:00,3.77565,3.77565,3.76452,3.77,5640000.0
2007-09-17 22:44:00,3.77714,3.7772,3.76776,3.77598,4880000.0
2007-09-17 22:45:00,3.77925,3.77925,3.77686,3.77686,1500000.0
2007-09-17 22:46:00,3.77322,3.7776,3.77322,3.77752,3760000.0
2007-09-17 22:47:00,3.77567,3.77567,3.76662,3.7709,6010000.0
2007-09-17 22:48:00,3.76902,3.77458,3.76902,3.7744,6750000.0
2007-09-17 22:49:00,3.77558,3.77682,3.76718,3.77682,5270000.0
2007-09-17 22:50:00,3.77015,3.77708,3.77015,3.77636,6010000.0
2007-09-17 22:51:00,3.77171,3.77554,3.77015,3.77541,5630000.0
2007-09-17 22:52:00,3.77371,3.77678,3.77351,3.77351,1880000.0
2007-09-17 22:53:00,3.76995,3.77833,3.76995,3.77238,3760000.0
2007-09-17 22:54:00,3.77143,3.77716,3.77003,3.7729,7140000.0
2007-09-17 22:55:00,3.77184,3.7768,3.77171,3.77632,3380000.0
2007-09-17 22:56:00,3.77178,3.7768,3.76986,3.7768,4890000.0
2007-09-17 22:58:00,3.7746,3.77661,3.77205,3.77661,6010000.0
2007-09-17 22:59:00,3.77396,3.77856,3.77396,3.77678,5260000.0
2007-09-17 23:00:00,3.7763,3.7801,3.76741,3.76741,9020000.0
2007-09-17 23:01:00,3.77666,3.7791,3.77173,3.77445,4510000.0
2007-09-17 23:03:00,3.77047,3.77753,3.77047,3.77753,1510000.0
2007-09-17 23:04:00,3.77831,3.77864,3.77308,3.77864,3380000.0
2007-09-17 23:05:00,3.77688,3.77994,3.77231,3.77922,3390000.0
2007-09-17 23:06:00,3.77318,3.77865,3.77318,3.77331,3770000.0
2007-09-17 23:07:00,3.77844,3.77844,3.77299,3.77762,4520000.0
2007-09-17 23:08:00,3.77693,3.77763,3.77571,3.77571,3400000.0
2007-09-17 23:09:00,3.77817,3.77873,3.77271,3.77873,3010000.0
2007-09-17 23:10:00,3.77572,3.77976,3.77352,3.77387,3780000.0
2007-09-17 23:11:00,3.77834,3.77834,3.7737,3.77451,4880000.0
2007-09-17 23:15:00,3.78067,3.78067,3.77139,3.77323,4900000.0
2007-09-17 23:16:00,3.77469,3.77469,3.77002,3.77176,3770000.0
2007-09-17 23:18:00,3.77187,3.77769,3.76836,3.77043,5290000.0
2007-09-17 23:19:00,3.77515,3.7831,3.77212,3.78005,5260000.0
2007-09-17 23:23:00,3.77476,3.78006,3.77063,3.78006,5630000.0
2007-09-17 23:24:00,3.77482,3.78036,3.7706,3.77833,6390000.0
2007-09-17 23:26:00,3.77583,3.77889,3.7689,3.77178,7130000.0
2007-09-17 23:27:00,3.77309,3.77757,3.7682,3.7682,3010000.0
2007-09-17 23:28:00,3.77155,3.77856,3.77155,3.77833,4880000.0
2007-09-17 23:29:00,3.77383,3.77868,3.76835,3.76835,6400000.0
2007-09-17 23:30:00,3.77896,3.78062,3.77412,3.7783,4510000.0
2007-09-17 23:31:00,3.77402,3.77773,3.77402,3.77699,3010000.0
2007-09-17 23:35:00,3.77665,3.77665,3.77303,3.77303,1140000.0
2007-09-17 23:37:00,3.77811,3.77811,3.76791,3.77629,5280000.0
2007-09-17 23:38:00,3.77138,3.77731,3.77138,3.77522,4890000.0
2007-09-17 23:39:00,3.7754,3.77866,3.77142,3.77142,3770000.0
2007-09-17 23:40:00,3.77792,3.77792,3.76833,3.77649,5280000.0
2007-09-17 23:41:00,3.77757,3.78047,3.77365,3.77365,3020000.0
2007-09-17 23:42:00,3.76895,3.77796,3.76862,3.77273,7160000.0
2007-09-17 23:43:00,3.77301,3.77793,3.76854,3.77359,5260000.0
2007-09-17 23:45:00,3.78034,3.78034,3.76571,3.77158,11290000.0
2007-09-17 23:46:00,3.77721,3.77797,3.77094,3.77728,6010000.0
2007-09-17 23:47:00,3.77826,3.77872,3.77134,3.77373,9420000.0
2007-09-17 23:48:00,3.77305,3.77853,3.77305,3.77716,3400000.0
2007-09-17 23:49:00,3.77773,3.77773,3.7672,3.77333,9020000.0
2007-09-17 23:50:00,3.77774,3.77802,3.76807,3.77636,4150000.0
2007-09-17 23:51:00,3.77747,3.77814,3.76786,3.76786,4510000.0
2007-09-17 23:52:00,3.777,3.77786,3.76964,3.77786,4140000.0
2007-09-17 23:53:00,3.77021,3.78289,3.77021,3.77995,10910000.0
2007-09-17 23:54:00,3.77782,3.77841,3.76942,3.77475,1890000.0
2007-09-17 23:55:00,3.77772,3.77856,3.77612,3.77612,2260000.0
2007-09-17 23:56:00,3.77237,3.77719,3.76776,3.77207,3390000.0
2007-09-17 23:57:00,3.77837,3.77837,3.76899,3.77833,4510000.0
2007-09-17 23:58:00,3.77401,3.7775,3.77129,3.77605,3770000.0
2007-09-18 00:00:00,3.78006,3.78302,3.77067,3.77457,9030000.0
2007-09-18 00:01:00,3.76906,3.77718,3.76424,3.76424,6030000.0
2007-09-18 00:02:00,3.76785,3.77574,3.76785,3.77574,4510000.0
2007-09-18 00:03:00,3.77384,3.77384,3.76485,3.7688,4520000.0
2007-09-18 00:04:00,3.77282,3.77579,3.76872,3.76872,3760000.0
2007-09-18 00:05:00,3.77877,3.77877,3.76796,3.77563,9010000.0
2007-09-18 00:06:00,3.77248,3.77457,3.76572,3.77346,3780000.0
2007-09-18 00:07:00,3.77331,3.77717,3.7693,3.77394,6010000.0
2007-09-18 00:08:00,3.76983,3.77181,3.76328,3.76328,3010000.0
2007-09-18 00:09:00,3.77677,3.77677,3.77258,3.77258,1880000.0
2007-09-18 00:10:00,3.77532,3.77532,3.7676,3.7676,3770000.0
2007-09-18 00:11:00,3.77183,3.77663,3.7683,3.77663,4520000.0
2007-09-18 00:12:00,3.77054,3.77795,3.76827,3.76827,4140000.0
2007-09-18 00:14:00,3.77369,3.77817,3.76872,3.76872,11650000.0
2007-09-18 00:15:00,3.78002,3.78002,3.76296,3.76675,10150000.0
2007-09-18 00:18:00,3.77775,3.77806,3.77115,3.77806,3750000.0
2007-09-18 00:19:00,3.76694,3.77202,3.76673,3.77202,3770000.0
2007-09-18 00:20:00,3.76732,3.7769,3.76732,3.7769,6390000.0
2007-09-18 00:21:00,3.77579,3.78039,3.76904,3.76938,5640000.0
2007-09-18 00:22:00,3.77427,3.77831,3.76862,3.77442,9390000.0
2007-09-18 00:23:00,3.77337,3.77865,3.76796,3.77156,9400000.0
2007-09-18 00:24:00,3.77732,3.77822,3.76915,3.76915,8660000.0
2007-09-18 00:25:00,3.77284,3.77591,3.76967,3.77591,4890000.0
2007-09-18 00:26:00,3.77345,3.77635,3.76497,3.77231,7510000.0
2007-09-18 00:27:00,3.77716,3.77716,3.76199,3.77191,5630000.0
2007-09-18 00:28:00,3.77365,3.78026,3.77352,3.77352,6010000.0
2007-09-18 00:30:00,3.78182,3.78183,3.77664,3.78106,3400000.0
2007-09-18 00:31:00,3.77733,3.77733,3.77033,3.77233,6010000.0
2007-09-18 00:32:00,3.77737,3.77737,3.76895,3.76895,6770000.0
2007-09-18 00:34:00,3.77476,3.77933,3.77476,3.77933,2270000.0
2007-09-18 00:35:00,3.77395,3.77664,3.76836,3.76836,4150000.0
2007-09-18 00:39:00,3.77194,3.77701,3.76627,3.77115,7520000.0
2007-09-18 00:40:00,3.77327,3.77553,3.77248,3.77443,3000000.0
2007-09-18 00:41:00,3.77329,3.77768,3.76919,3.77768,2250000.0
2007-09-18 00:45:00,3.77538,3.77809,3.76891,3.76891,6050000.0
2007-09-18 00:46:00,3.77595,3.77595,3.77089,3.77366,6760000.0
2007-09-18 00:47:00,3.77789,3.77789,3.77065,3.77745,4520000.0
2007-09-18 00:49:00,3.76443,3.76571,3.76443,3.76571,1500000.0
2007-09-18 00:50:00,3.77751,3.77751,3.76792,3.76792,6750000.0
2007-09-18 00:52:00,3.76706,3.77509,3.76136,3.76136,3770000.0
2007-09-18 00:53:00,3.77805,3.77805,3.77646,3.77646,1130000.0
2007-09-18 00:54:00,3.77791,3.77821,3.7687,3.77572,4150000.0
2007-09-18 00:55:00,3.76728,3.77837,3.76728,3.77837,2640000.0
2007-09-18 00:56:00,3.77721,3.77721,3.77195,3.77195,1880000.0
2007-09-18 00:57:00,3.77484,3.77572,3.76601,3.7753,4900000.0
2007-09-18 00:58:00,3.77793,3.77793,3.76874,3.77225,6020000.0
2007-09-18 00:59:00,3.77019,3.77659,3.76855,3.77614,4140000.0
2007-09-18 01:00:00,3.76802,3.77638,3.7677,3.77314,7160000.0
2007-09-18 01:01:00,3.77786,3.77786,3.7677,3.77489,6390000.0
2007-09-18 01:02:00,3.77185,3.77682,3.77091,3.77091,4890000.0
2007-09-18 01:04:00,3.77096,3.77684,3.77064,3.77684,4510000.0
2007-09-18 01:05:00,3.77317,3.77698,3.77153,3.7734,6030000.0
2007-09-18 01:06:00,3.77746,3.77828,3.76872,3.77652,10540000.0
2007-09-18 01:10:00,3.77417,3.77681,3.77271,3.77417,5250000.0
2007-09-18 01:11:00,3.77437,3.77746,3.77278,3.77669,7140000.0
2007-09-18 01:12:00,3.77942,3.7806,3.76936,3.77174,4520000.0
2007-09-18 01:13:00,3.77417,3.77692,3.76838,3.77645,5270000.0
2007-09-18 01:14:00,3.77118,3.77669,3.76779,3.76779,3010000.0
2007-09-18 01:15:00,3.77923,3.77923,3.76907,3.77301,4880000.0
2007-09-18 01:17:00,3.77759,3.77893,3.77276,3.77276,7510000.0
2007-09-18 01:18:00,3.77651,3.77799,3.7667,3.77258,5260000.0
2007-09-18 01:21:00,3.77416,3.77761,3.77411,3.77411,4510000.0
2007-09-18 01:22:00,3.77764,3.77764,3.76973,3.77182,6380000.0
2007-09-18 01:23:00,3.77414,3.77756,3.76752,3.77756,4140000.0
2007-09-18 01:24:00,3.77591,3.77683,3.76506,3.77683,4890000.0
2007-09-18 01:25:00,3.77744,3.77744,3.76759,3.77676,5630000.0
2007-09-18 01:26:00,3.77363,3.77798,3.77106,3.77119,4520000.0
2007-09-18 01:27:00,3.77317,3.77871,3.76877,3.77252,7140000.0
2007-09-18 01:28:00,3.77379,3.77898,3.77117,3.77333,4520000.0
2007-09-18 01:29:00,3.76964,3.77967,3.76964,3.77901,5630000.0
2007-09-18 01:30:00,3.77544,3.77771,3.76821,3.77771,3760000.0
2007-09-18 01:31:00,3.76794,3.77717,3.76621,3.77344,3760000.0
2007-09-18 01:33:00,3.77658,3.77658,3.76325,3.77646,7140000.0
2007-09-18 01:34:00,3.76873,3.77214,3.76623,3.77075,5630000.0
2007-09-18 01:35:00,3.77407,3.77414,3.76796,3.77169,5630000.0
2007-09-18 01:36:00,3.77693,3.77693,3.7679,3.76829,9020000.0
2007-09-18 01:37:00,3.76931,3.7723,3.76271,3.76271,1880000.0
2007-09-18 01:38:00,3.77222,3.77731,3.76409,3.76409,2270000.0
2007-09-18 01:39:00,3.77677,3.77793,3.76744,3.77226,5640000.0
2007-09-18 01:40:00,3.77324,3.7773,3.76777,3.77606,4510000.0
2007-09-18 01:41:00,3.77726,3.77726,3.76432,3.77328,7510000.0
2007-09-18 01:42:00,3.77706,3.77911,3.77184,3.77822,6770000.0
2007-09-18 01:43:00,3.77297,3.77835,3.77297,3.77708,3750000.0
2007-09-18 01:44:00,3.77171,3.77897,3.77171,3.77393,7130000.0
2007-09-18 01:45:00,3.78116,3.78116,3.77409,3.77871,13520000.0
2007-09-18 01:46:00,3.77463,3.77463,3.76183,3.76289,10880000.0
2007-09-18 01:47:00,3.77709,3.77709,3.77142,3.77352,3010000.0
2007-09-18 01:48:00,3.76884,3.77852,3.76884,3.77708,4890000.0
2007-09-18 01:49:00,3.77785,3.77785,3.77055,3.77233,4130000.0
2007-09-18 01:50:00,3.77824,3.78011,3.77044,3.77445,3380000.0
2007-09-18 01:51:00,3.77637,3.77637,3.77151,3.77151,4880000.0
2007-09-18 01:52:00,3.77315,3.77669,3.76745,3.77583,6760000.0
2007-09-18 01:53:00,3.7722,3.77857,3.7657,3.77659,5260000.0
2007-09-18 01:54:00,3.77188,3.77574,3.76621,3.77116,5260000.0
2007-09-18 01:55:00,3.77185,3.77743,3.7672,3.77207,9000000.0
2007-09-18 01:56:00,3.77847,3.78181,3.76996,3.76996,4140000.0
2007-09-18 01:57:00,3.77696,3.77837,3.76912,3.77837,4890000.0
2007-09-18 01:58:00,3.77289,3.7787,3.77274,3.77274,9770000.0
2007-09-18 02:00:00,3.77399,3.77628,3.7712,3.77191,3020000.0
2007-09-18 02:01:00,3.77858,3.77858,3.7674,3.77299,7920000.0
2007-09-18 02:04:00,3.77831,3.77831,3.77773,3.77773,1130000.0
2007-09-18 02:05:00,3.77316,3.7757,3.76655,3.77251,5640000.0
2007-09-18 02:06:00,3.77822,3.77822,3.76841,3.76843,6760000.0
2007-09-18 02:07:00,3.77662,3.77757,3.77142,3.77711,4510000.0
2007-09-18 02:08:00,3.76916,3.77892,3.76916,3.76959,6770000.0
2007-09-18 02:09:00,3.77649,3.77649,3.7652,3.77407,4150000.0
2007-09-18 02:10:00,3.77677,3.77898,3.76979,3.77311,4890000.0
2007-09-18 02:11:00,3.77691,3.77691,3.76844,3.77595,3020000.0
2007-09-18 02:12:00,3.7774,3.7774,3.76981,3.77282,3770000.0
2007-09-18 02:14:00,3.77647,3.77766,3.77088,3.77266,4890000.0
2007-09-18 02:15:00,3.77664,3.77908,3.77381,3.77381,5260000.0
2007-09-18 02:16:00,3.77642,3.77857,3.76862,3.77282,6770000.0
2007-09-18 02:17:00,3.77346,3.77973,3.77155,3.77472,6020000.0
2007-09-18 02:18:00,3.77704,3.77704,3.77666,3.77682,1510000.0
2007-09-18 02:21:00,3.77538,3.77571,3.76548,3.76768,6020000.0
2007-09-18 02:22:00,3.77761,3.77761,3.77307,3.77673,3770000.0
2007-09-18 02:23:00,3.77713,3.77713,3.76877,3.76877,4880000.0
2007-09-18 02:24:00,3.77686,3.77852,3.77303,3.77664,4510000.0
2007-09-18 02:26:00,3.77708,3.7771,3.76619,3.77266,6760000.0
2007-09-18 02:27:00,3.77114,3.7778,3.77114,3.77338,7140000.0
2007-09-18 02:28:00,3.77964,3.78193,3.76981,3.76981,7880000.0
2007-09-18 02:29:00,3.77384,3.78093,3.77224,3.77224,9010000.0
2007-09-18 02:30:00,3.78109,3.78258,3.77722,3.78258,3770000.0
2007-09-18 02:31:00,3.77732,3.77732,3.76958,3.76958,2630000.0
2007-09-18 02:33:00,3.77409,3.77891,3.77409,3.77805,4890000.0
2007-09-18 02:34:00,3.77263,3.78039,3.76808,3.77426,6770000.0
2007-09-18 02:36:00,3.7745,3.77866,3.77075,3.77864,6030000.0
2007-09-18 02:37:00,3.77663,3.779,3.76966,3.77879,4510000.0
2007-09-18 02:38:00,3.77291,3.78144,3.77291,3.77855,5260000.0
2007-09-18 02:39:00,3.77814,3.77977,3.77501,3.77695,4150000.0
2007-09-18 02:41:00,3.7687,3.78107,3.76782,3.78107,5260000.0
2007-09-18 02:42:00,3.77812,3.77812,3.76864,3.77776,5280000.0
2007-09-18 02:43:00,3.76908,3.7785,3.76786,3.76786,4520000.0
2007-09-18 02:44:00,3.77616,3.77887,3.76983,3.77493,4890000.0
2007-09-18 02:45:00,3.77964,3.77964,3.76916,3.76916,3390000.0
2007-09-18 02:46:00,3.7767,3.7767,3.76807,3.77598,4140000.0
2007-09-18 02:47:00,3.76866,3.77923,3.76749,3.77672,8260000.0
2007-09-18 02:48:00,3.77312,3.77826,3.77285,3.77797,4890000.0
2007-09-18 02:49:00,3.77778,3.77778,3.77118,3.77314,7880000.0
2007-09-18 02:50:00,3.77407,3.78,3.77378,3.77378,5630000.0
2007-09-18 02:51:00,3.77814,3.77814,3.77302,3.77812,7140000.0
2007-09-18 02:52:00,3.77024,3.77955,3.77024,3.77383,3380000.0
2007-09-18 02:53:00,3.77727,3.77727,3.76651,3.77352,6020000.0
2007-09-18 02:54:00,3.76826,3.77765,3.76813,3.77266,2660000.0
2007-09-18 02:55:00,3.77779,3.78334,3.77108,3.77803,7510000.0
2007-09-18 02:56:00,3.77806,3.77831,3.7709,3.77831,4140000.0
2007-09-18 02:57:00,3.77628,3.77803,3.76853,3.77791,4140000.0
2007-09-18 02:58:00,3.77248,3.77859,3.77113,3.77859,4880000.0
2007-09-18 02:59:00,3.77013,3.78128,3.77013,3.77434,6770000.0
2007-09-18 03:00:00,3.77501,3.7805,3.77208,3.77806,4140000.0
2007-09-18 03:02:00,3.77238,3.77691,3.76845,3.7737,5260000.0
2007-09-18 03:03:00,3.76866,3.77715,3.76693,3.76822,5270000.0
2007-09-18 03:04:00,3.77146,3.7765,3.77146,3.7765,1500000.0
2007-09-18 03:05:00,3.78217,3.78292,3.77352,3.78292,4510000.0
2007-09-18 03:06:00,3.76885,3.7783,3.76885,3.77738,3380000.0
2007-09-18 03:07:00,3.77619,3.77782,3.76847,3.76847,3770000.0
2007-09-18 03:08:00,3.77902,3.78305,3.77064,3.77064,7890000.0
2007-09-18 03:09:00,3.77899,3.78125,3.77128,3.77954,5650000.0
2007-09-18 03:10:00,3.77824,3.77892,3.76945,3.77339,4520000.0
2007-09-18 03:11:00,3.77647,3.77828,3.76891,3.77288,4140000.0
2007-09-18 03:12:00,3.77351,3.78001,3.77002,3.77379,4140000.0
2007-09-18 03:13:00,3.77144,3.77802,3.76824,3.77342,5650000.0
2007-09-18 03:14:00,3.7756,3.78041,3.77293,3.77534,5260000.0
2007-09-18 03:15:00,3.78068,3.78206,3.77262,3.78059,10530000.0
2007-09-18 03:16:00,3.77041,3.7783,3.77041,3.77825,5280000.0
2007-09-18 03:17:00,3.77613,3.77979,3.77371,3.77371,2640000.0
2007-09-18 03:18:00,3.77248,3.77778,3.77013,3.77258,6010000.0
2007-09-18 03:19:00,3.77404,3.78173,3.77085,3.77914,6780000.0
2007-09-18 03:20:00,3.77853,3.77999,3.76724,3.77302,6030000.0
2007-09-18 03:21:00,3.76926,3.77904,3.76926,3.77801,3770000.0
2007-09-18 03:22:00,3.77521,3.77872,3.76974,3.77847,3770000.0
2007-09-18 03:24:00,3.77753,3.7776,3.77024,3.77694,5280000.0
2007-09-18 03:25:00,3.77539,3.78113,3.77446,3.77446,4160000.0
2007-09-18 03:26:00,3.77329,3.77803,3.76587,3.77713,6400000.0
2007-09-18 03:28:00,3.76895,3.77983,3.76895,3.77308,5630000.0
2007-09-18 03:29:00,3.77811,3.77828,3.76797,3.77229,6030000.0
2007-09-18 03:30:00,3.77246,3.78382,3.77108,3.7789,13530000.0
2007-09-18 03:31:00,3.77797,3.77798,3.7694,3.77778,5650000.0
2007-09-18 03:32:00,3.77733,3.77733,3.76737,3.77209,2260000.0
2007-09-18 03:33:00,3.77673,3.77892,3.76801,3.77384,4520000.0
2007-09-18 03:34:00,3.77351,3.77727,3.77241,3.77241,5260000.0
2007-09-18 03:35:00,3.7781,3.7781,3.76766,3.77785,5640000.0
2007-09-18 03:36:00,3.76987,3.77832,3.76987,3.77832,3770000.0
2007-09-18 03:37:00,3.77789,3.77789,3.77259,3.77283,2640000.0
2007-09-18 03:38:00,3.77758,3.77758,3.76762,3.76762,2640000.0
2007-09-18 03:39:00,3.77644,3.77856,3.77343,3.77709,4140000.0
2007-09-18 03:40:00,3.7712,3.78241,3.76848,3.77964,7140000.0
2007-09-18 03:41:00,3.773,3.7772,3.76642,3.77039,4880000.0
2007-09-18 03:42:00,3.77421,3.78169,3.77421,3.77638,6400000.0
2007-09-18 03:43:00,3.77706,3.77706,3.76418,3.77445,9770000.0
2007-09-18 03:44:00,3.77399,3.77779,3.76912,3.77592,5270000.0
2007-09-18 03:45:00,3.77502,3.77807,3.76873,3.76878,6390000.0
2007-09-18 03:46:00,3.77656,3.77656,3.76897,3.77251,5630000.0
2007-09-18 03:47:00,3.77837,3.77837,3.76909,3.77218,2270000.0
2007-09-18 03:48:00,3.76961,3.77499,3.76961,3.77343,3010000.0
2007-09-18 03:49:00,3.77369,3.77369,3.77138,3.77138,1130000.0
2007-09-18 03:51:00,3.76739,3.77606,3.76739,3.77505,6020000.0
2007-09-18 03:52:00,3.78029,3.78029,3.78029,3.78029,750000.0
2007-09-18 03:53:00,3.77628,3.77786,3.77272,3.77701,3390000.0
2007-09-18 03:54:00,3.77747,3.78144,3.77212,3.77979,6770000.0
2007-09-18 03:55:00,3.77138,3.77907,3.77138,3.77845,8250000.0
2007-09-18 03:57:00,3.77304,3.77576,3.76684,3.76946,6020000.0
2007-09-18 03:59:00,3.7742,3.7765,3.76756,3.7765,4890000.0
2007-09-18 04:00:00,3.76937,3.77935,3.76937,3.77814,4880000.0
2007-09-18 04:01:00,3.77327,3.77833,3.77327,3.77327,2260000.0
2007-09-18 04:02:00,3.77674,3.77739,3.77674,3.77739,1500000.0
2007-09-18 04:05:00,3.77788,3.77956,3.77253,3.77851,7510000.0
2007-09-18 04:06:00,3.77515,3.77733,3.77246,3.77733,3380000.0
2007-09-18 04:07:00,3.77723,3.77791,3.77065,3.7775,6390000.0
2007-09-18 04:11:00,3.77761,3.77857,3.76894,3.77756,6390000.0
2007-09-18 04:13:00,3.77453,3.78016,3.76926,3.77968,3020000.0
2007-09-18 04:15:00,3.77722,3.78251,3.77722,3.77722,4890000.0
2007-09-18 04:25:00,3.77897,3.78096,3.77488,3.77922,5260000.0
2007-09-18 04:26:00,3.77353,3.77481,3.77162,3.77481,5260000.0
2007-09-18 04:29:00,3.77707,3.77836,3.76902,3.77578,3380000.0
2007-09-18 04:30:00,3.78006,3.78006,3.77384,3.7761,9010000.0
2007-09-18 04:31:00,3.77316,3.77795,3.77135,3.77795,5630000.0
2007-09-18 04:32:00,3.77744,3.77744,3.77193,3.77193,3750000.0
2007-09-18 04:34:00,3.77304,3.77812,3.77278,3.77762,4130000.0
2007-09-18 04:35:00,3.77311,3.77836,3.76888,3.76888,1880000.0
2007-09-18 04:36:00,3.77973,3.78371,3.77282,3.77282,6780000.0
2007-09-18 04:37:00,3.77891,3.77891,3.77042,3.77351,4130000.0
2007-09-18 04:38:00,3.77686,3.7769,3.76797,3.77512,9410000.0
2007-09-18 04:39:00,3.77789,3.77789,3.77261,3.77261,1500000.0
2007-09-18 04:40:00,3.7782,3.77918,3.77212,3.77426,6380000.0
2007-09-18 04:41:00,3.77815,3.77915,3.7747,3.77712,5250000.0
2007-09-18 04:42:00,3.77506,3.77852,3.77442,3.77852,3010000.0
2007-09-18 04:43:00,3.77242,3.78162,3.77094,3.77857,4140000.0
2007-09-18 04:44:00,3.77259,3.77961,3.76781,3.77351,7130000.0
2007-09-18 04:45:00,3.77237,3.778,3.76792,3.778,4520000.0
2007-09-18 04:46:00,3.76702,3.77614,3.76702,3.77614,7140000.0
2007-09-18 04:47:00,3.77453,3.77922,3.76879,3.77922,4510000.0
2007-09-18 04:48:00,3.77211,3.77773,3.77133,3.77773,5650000.0
2007-09-18 04:49:00,3.77579,3.77897,3.76926,3.77706,7510000.0
2007-09-18 04:51:00,3.77415,3.77719,3.77225,3.77664,6400000.0
2007-09-18 04:52:00,3.78067,3.78067,3.76917,3.78014,4890000.0
2007-09-18 04:53:00,3.77785,3.77872,3.77468,3.77694,6020000.0
2007-09-18 04:54:00,3.7767,3.7767,3.76647,3.7716,6400000.0
2007-09-18 04:57:00,3.77808,3.77808,3.77162,3.77564,2250000.0
2007-09-18 04:59:00,3.77112,3.77812,3.77108,3.77812,7510000.0
2007-09-18 05:00:00,3.77571,3.7818,3.77209,3.77209,4890000.0
2007-09-18 05:01:00,3.77973,3.77973,3.76814,3.77613,3760000.0
2007-09-18 05:02:00,3.77933,3.78143,3.77133,3.77298,7520000.0
2007-09-18 05:03:00,3.77818,3.77818,3.77165,3.77545,5260000.0
2007-09-18 05:04:00,3.77802,3.77802,3.76843,3.76843,5650000.0
2007-09-18 05:06:00,3.77712,3.77871,3.76907,3.77826,5260000.0
2007-09-18 05:07:00,3.7775,3.77836,3.76875,3.77779,6390000.0
2007-09-18 05:08:00,3.77777,3.77797,3.76841,3.77797,5640000.0
2007-09-18 05:12:00,3.77776,3.77959,3.77313,3.77959,4140000.0
2007-09-18 05:13:00,3.77981,3.77981,3.77295,3.77487,4150000.0
2007-09-18 05:14:00,3.77786,3.77827,3.7684,3.7687,7130000.0
2007-09-18 05:15:00,3.77177,3.78073,3.76996,3.77736,8280000.0
2007-09-18 05:16:00,3.77641,3.7788,3.76905,3.76905,4140000.0
2007-09-18 05:17:00,3.7776,3.7776,3.7719,3.77632,2640000.0
2007-09-18 05:18:00,3.77946,3.77946,3.76802,3.76802,5630000.0
2007-09-18 05:19:00,3.77634,3.77777,3.76789,3.77777,4510000.0
2007-09-18 05:23:00,3.7697,3.78044,3.7697,3.7739,3380000.0
2007-09-18 05:24:00,3.77359,3.77843,3.77176,3.77613,6770000.0
2007-09-18 05:25:00,3.76761,3.77571,3.76475,3.77148,7140000.0
2007-09-18 05:26:00,3.77737,3.77774,3.76845,3.77696,5270000.0
2007-09-18 05:30:00,3.77713,3.78159,3.77713,3.77796,4150000.0
2007-09-18 05:32:00,3.77899,3.78057,3.77042,3.77232,2640000.0
2007-09-18 05:34:00,3.77047,3.77604,3.76379,3.77604,7900000.0
2007-09-18 05:35:00,3.77722,3.77747,3.77135,3.77683,4500000.0
2007-09-18 05:37:00,3.77715,3.77857,3.76893,3.77667,8640000.0
2007-09-18 05:38:00,3.76909,3.77595,3.76164,3.77595,6760000.0
2007-09-18 05:39:00,3.77712,3.77868,3.76953,3.77868,4510000.0
2007-09-18 05:40:00,3.77468,3.77616,3.76773,3.77412,4510000.0
2007-09-18 05:41:00,3.77734,3.77734,3.76635,3.77306,6400000.0
2007-09-18 05:42:00,3.76213,3.77097,3.76213,3.76232,3760000.0
2007-09-18 05:43:00,3.77619,3.77919,3.77351,3.77354,5260000.0
2007-09-18 05:44:00,3.77218,3.77552,3.76716,3.76716,5640000.0
2007-09-18 05:45:00,3.77973,3.77973,3.76551,3.76682,6750000.0
2007-09-18 05:46:00,3.76727,3.77752,3.76727,3.77752,5630000.0
2007-09-18 05:47:00,3.76831,3.77715,3.76348,3.77715,7510000.0
2007-09-18 05:48:00,3.77345,3.7772,3.76745,3.77211,5630000.0
2007-09-18 05:49:00,3.77565,3.77668,3.77174,3.77643,3400000.0
2007-09-18 05:50:00,3.77658,3.77658,3.77103,3.77244,3750000.0
2007-09-18 05:51:00,3.77122,3.77202,3.76477,3.76735,3000000.0
2007-09-18 05:53:00,3.77152,3.77685,3.76704,3.77675,4510000.0
2007-09-18 05:54:00,3.77654,3.77774,3.7646,3.77126,4510000.0
2007-09-18 05:55:00,3.77656,3.77798,3.77091,3.77724,4880000.0
2007-09-18 05:56:00,3.76762,3.77749,3.76756,3.77749,5630000.0
2007-09-18 05:57:00,3.77243,3.7765,3.77179,3.77179,6010000.0
2007-09-18 05:58:00,3.7762,3.7762,3.77174,3.77612,4890000.0
2007-09-18 05:59:00,3.77212,3.77458,3.76523,3.77077,4140000.0
2007-09-18 06:00:00,3.77609,3.77799,3.76898,3.77126,3770000.0
2007-09-18 06:01:00,3.77229,3.77688,3.76694,3.77594,3400000.0
2007-09-18 06:02:00,3.77135,3.77692,3.76629,3.77615,4880000.0
2007-09-18 06:03:00,3.77876,3.78203,3.77166,3.77896,6390000.0
2007-09-18 06:04:00,3.7766,3.7766,3.76374,3.77634,5640000.0
2007-09-18 06:05:00,3.77536,3.776,3.76736,3.776,5660000.0
2007-09-18 06:06:00,3.77808,3.77817,3.77761,3.77802,6010000.0
2007-09-18 06:07:00,3.77133,3.7755,3.76378,3.7755,6390000.0
2007-09-18 06:08:00,3.77812,3.77813,3.76944,3.77576,7510000.0
2007-09-18 06:09:00,3.77795,3.77795,3.77546,3.77546,4140000.0
2007-09-18 06:11:00,3.77284,3.77706,3.77284,3.77706,1130000.0
2007-09-18 06:14:00,3.76824,3.76851,3.76824,3.76851,1500000.0
2007-09-18 06:15:00,3.77212,3.78152,3.77212,3.78152,5250000.0
2007-09-18 06:16:00,3.76785,3.77594,3.76759,3.77239,3770000.0
2007-09-18 06:18:00,3.77453,3.78133,3.77099,3.77894,9780000.0
2007-09-18 06:20:00,3.77325,3.77496,3.76326,3.77496,6000000.0
2007-09-18 06:21:00,3.77708,3.77708,3.76394,3.77269,7140000.0
2007-09-18 06:22:00,3.76679,3.77272,3.76679,3.77053,2250000.0
2007-09-18 06:23:00,3.7662,3.76737,3.7662,3.76737,1130000.0
2007-09-18 06:24:00,3.77768,3.77768,3.76833,3.77083,3020000.0
2007-09-18 06:25:00,3.76901,3.77705,3.768,3.768,3010000.0
2007-09-18 06:26:00,3.77176,3.77676,3.76541,3.77283,7520000.0
2007-09-18 06:27:00,3.7707,3.77764,3.76766,3.76766,7890000.0
2007-09-18 06:28:00,3.77741,3.77822,3.76872,3.76872,4520000.0
2007-09-18 06:29:00,3.77028,3.77717,3.76914,3.76914,5270000.0
2007-09-18 06:30:00,3.77858,3.78187,3.7721,3.77447,8280000.0
2007-09-18 06:31:00,3.77136,3.77831,3.77136,3.77172,4130000.0
2007-09-18 06:33:00,3.76939,3.76956,3.76532,3.76956,1140000.0
2007-09-18 06:35:00,3.76452,3.76452,3.76452,3.76452,750000.0
2007-09-18 06:36:00,3.76592,3.77016,3.7642,3.76448,4130000.0
2007-09-18 06:37:00,3.7746,3.77741,3.77091,3.77091,1510000.0
2007-09-18 06:40:00,3.76133,3.77092,3.76133,3.77092,1500000.0
2007-09-18 06:41:00,3.76623,3.76623,3.76623,3.76623,750000.0
2007-09-18 06:42:00,3.76593,3.77122,3.76163,3.76592,6750000.0
2007-09-18 06:44:00,3.76991,3.77152,3.76452,3.76478,6030000.0
2007-09-18 06:45:00,3.78031,3.78031,3.76838,3.77369,8660000.0
2007-09-18 06:48:00,3.77828,3.77828,3.76752,3.77622,7920000.0
2007-09-18 06:50:00,3.7722,3.77749,3.76436,3.77749,4880000.0
2007-09-18 06:51:00,3.7767,3.7767,3.764,3.77046,4510000.0
2007-09-18 06:52:00,3.77627,3.77666,3.76612,3.77212,6760000.0
2007-09-18 06:56:00,3.77339,3.77974,3.77194,3.77194,6390000.0
2007-09-18 06:57:00,3.77083,3.77671,3.76765,3.77214,5630000.0
2007-09-18 06:59:00,3.77761,3.7777,3.76828,3.77162,6760000.0
2007-09-18 07:00:00,3.77494,3.77709,3.76568,3.77709,5640000.0
2007-09-18 07:02:00,3.77151,3.77674,3.76858,3.77279,5250000.0
2007-09-18 07:03:00,3.77479,3.77479,3.76796,3.77348,4140000.0
2007-09-18 07:05:00,3.76635,3.77406,3.76635,3.76872,4880000.0
2007-09-18 07:06:00,3.7756,3.7756,3.76538,3.77419,5630000.0
2007-09-18 07:07:00,3.77541,3.77564,3.77089,3.77328,5260000.0
2007-09-18 07:08:00,3.76358,3.77072,3.76122,3.77072,6000000.0
2007-09-18 07:09:00,3.77529,3.77536,3.76929,3.77536,6000000.0
2007-09-18 07:10:00,3.77234,3.77234,3.7601,3.77001,4510000.0
2007-09-18 07:11:00,3.77691,3.77757,3.76856,3.77727,7130000.0
2007-09-18 07:12:00,3.77367,3.77559,3.77172,3.77178,5260000.0
2007-09-18 07:13:00,3.77256,3.77541,3.76604,3.77411,6760000.0
2007-09-18 07:14:00,3.77177,3.77498,3.76666,3.76666,5250000.0
2007-09-18 07:15:00,3.77591,3.77591,3.77098,3.77402,4130000.0
2007-09-18 07:16:00,3.77519,3.77519,3.76636,3.77415,6760000.0
2007-09-18 07:17:00,3.76637,3.77453,3.76637,3.76711,3770000.0
2007-09-18 07:19:00,3.77474,3.77474,3.76907,3.77018,3010000.0
2007-09-18 07:20:00,3.77493,3.77493,3.762,3.76745,4890000.0
2007-09-18 07:21:00,3.77519,3.77553,3.76779,3.77191,4140000.0
2007-09-18 07:22:00,3.77686,3.77686,3.76739,3.77629,7140000.0
2007-09-18 07:23:00,3.77083,3.77639,3.76773,3.77148,4880000.0
2007-09-18 07:24:00,3.77632,3.77632,3.76747,3.76747,2640000.0
2007-09-18 07:25:00,3.77391,3.77823,3.76809,3.77312,6760000.0
2007-09-18 07:26:00,3.77092,3.78056,3.76715,3.76957,6020000.0
2007-09-18 07:27:00,3.77764,3.77764,3.76781,3.77725,6010000.0
2007-09-18 07:28:00,3.76752,3.76752,3.76752,3.76752,750000.0
2007-09-18 07:30:00,3.77769,3.7785,3.76682,3.7785,4500000.0
2007-09-18 07:33:00,3.77169,3.77603,3.7672,3.77215,4140000.0
2007-09-18 07:34:00,3.77172,3.77671,3.7672,3.77671,5260000.0
2007-09-18 07:37:00,3.77648,3.77776,3.76729,3.76765,6400000.0
2007-09-18 07:39:00,3.76948,3.77958,3.76948,3.77902,3400000.0
2007-09-18 07:40:00,3.77058,3.78305,3.77058,3.77447,5280000.0
2007-09-18 07:42:00,3.76806,3.77711,3.7664,3.77606,7880000.0
2007-09-18 07:43:00,3.77714,3.78109,3.77306,3.77771,5260000.0
2007-09-18 07:45:00,3.77292,3.78232,3.77273,3.78157,10530000.0
2007-09-18 07:46:00,3.77244,3.7779,3.76894,3.7728,4880000.0
2007-09-18 07:48:00,3.77768,3.77874,3.7705,3.7705,5250000.0
2007-09-18 07:49:00,3.7773,3.77813,3.76863,3.77662,3770000.0
2007-09-18 07:50:00,3.77549,3.77699,3.76857,3.77502,4510000.0
2007-09-18 07:51:00,3.76907,3.77888,3.76907,3.777,6020000.0
2007-09-18 07:52:00,3.77229,3.77566,3.76382,3.77485,5630000.0
2007-09-18 07:53:00,3.76204,3.77608,3.76204,3.77608,5280000.0
2007-09-18 07:54:00,3.76853,3.77807,3.76853,3.77807,5630000.0
2007-09-18 07:55:00,3.77341,3.77701,3.76784,3.77294,4140000.0
2007-09-18 07:56:00,3.77505,3.77745,3.76422,3.77155,4900000.0
2007-09-18 07:57:00,3.77638,3.77652,3.76818,3.76818,5260000.0
2007-09-18 07:58:00,3.77942,3.77947,3.76965,3.77388,6020000.0
2007-09-18 07:59:00,3.76915,3.78134,3.76533,3.77976,6760000.0
2007-09-18 08:00:00,3.77305,3.78122,3.77305,3.77748,5260000.0
2007-09-18 08:01:00,3.77898,3.77911,3.77008,3.77082,6760000.0
2007-09-18 08:02:00,3.76703,3.77812,3.76703,3.77812,5630000.0
2007-09-18 08:03:00,3.77043,3.78182,3.77043,3.77531,7510000.0
2007-09-18 08:04:00,3.77318,3.77627,3.76963,3.77627,6380000.0
2007-09-18 08:05:00,3.7769,3.77923,3.77419,3.77923,4510000.0
2007-09-18 08:06:00,3.77834,3.78123,3.76946,3.77156,6010000.0
2007-09-18 08:07:00,3.77349,3.77599,3.76811,3.77599,4510000.0
2007-09-18 08:08:00,3.77876,3.78179,3.77208,3.78179,5630000.0
2007-09-18 08:09:00,3.77605,3.78013,3.77255,3.77349,4890000.0
2007-09-18 08:10:00,3.78012,3.78059,3.76999,3.77936,4880000.0
2007-09-18 08:11:00,3.77921,3.78167,3.77646,3.77646,4510000.0
2007-09-18 08:12:00,3.77344,3.78027,3.76942,3.77406,6010000.0
2007-09-18 08:13:00,3.77602,3.7816,3.77602,3.78,5640000.0
2007-09-18 08:14:00,3.78156,3.78318,3.77538,3.77538,4510000.0
2007-09-18 08:15:00,3.78347,3.78347,3.7774,3.78206,6760000.0
2007-09-18 08:16:00,3.77594,3.78264,3.77594,3.78152,4510000.0
2007-09-18 08:17:00,3.78187,3.78338,3.77604,3.77604,4890000.0
2007-09-18 08:18:00,3.78018,3.78107,3.76315,3.78107,4520000.0
2007-09-18 08:19:00,3.77799,3.78283,3.77322,3.77322,6010000.0
2007-09-18 08:20:00,3.78065,3.78377,3.77143,3.77791,7500000.0
2007-09-18 08:21:00,3.77943,3.78512,3.77943,3.78174,6010000.0
2007-09-18 08:22:00,3.78287,3.78824,3.78148,3.78595,7140000.0
2007-09-18 08:23:00,3.78396,3.78544,3.77353,3.78309,4900000.0
2007-09-18 08:24:00,3.78315,3.78626,3.77904,3.78455,4510000.0
2007-09-18 08:25:00,3.78467,3.78837,3.77817,3.78094,6390000.0
2007-09-18 08:26:00,3.77983,3.7847,3.77766,3.77935,6760000.0
2007-09-18 08:27:00,3.77733,3.78636,3.77733,3.78636,4520000.0
2007-09-18 08:28:00,3.78007,3.78543,3.77453,3.77453,4890000.0
2007-09-18 08:29:00,3.78107,3.7853,3.77893,3.78362,4880000.0
2007-09-18 08:30:00,3.77968,3.78543,3.77968,3.78091,4140000.0
2007-09-18 08:31:00,3.77989,3.7827,3.7758,3.77793,6770000.0
2007-09-18 08:32:00,3.77878,3.78414,3.77448,3.78414,7880000.0
2007-09-18 08:33:00,3.77727,3.78214,3.77063,3.77694,6760000.0
2007-09-18 08:34:00,3.78344,3.78597,3.77574,3.77574,7510000.0
2007-09-18 08:35:00,3.7853,3.78543,3.77815,3.78429,6010000.0
2007-09-18 08:36:00,3.77036,3.78484,3.77036,3.78484,5640000.0
2007-09-18 08:37:00,3.78493,3.78554,3.77346,3.77947,7140000.0
2007-09-18 08:38:00,3.78553,3.78553,3.77759,3.78487,6770000.0
2007-09-18 08:39:00,3.78567,3.78567,3.77564,3.77871,4510000.0
2007-09-18 08:40:00,3.77207,3.78413,3.77207,3.78413,4880000.0
2007-09-18 08:41:00,3.77906,3.78316,3.77304,3.78069,4510000.0
2007-09-18 08:42:00,3.78391,3.78568,3.77826,3.78466,6770000.0
2007-09-18 08:43:00,3.7828,3.7836,3.77651,3.7836,6020000.0
2007-09-18 08:44:00,3.77894,3.78377,3.77105,3.78377,9410000.0
2007-09-18 08:45:00,3.78406,3.78406,3.77275,3.78377,6770000.0
2007-09-18 08:46:00,3.77744,3.78506,3.77593,3.7797,6010000.0
2007-09-18 08:47:00,3.77904,3.78268,3.77338,3.78259,7140000.0
2007-09-18 08:48:00,3.77771,3.78208,3.77608,3.78133,6010000.0
2007-09-18 08:49:00,3.77793,3.78256,3.77483,3.77794,4140000.0
2007-09-18 08:50:00,3.77996,3.78368,3.77221,3.77343,7510000.0
2007-09-18 08:51:00,3.77546,3.78325,3.77488,3.78325,3770000.0
2007-09-18 08:52:00,3.77835,3.78252,3.77459,3.77828,4510000.0
2007-09-18 08:53:00,3.78137,3.78255,3.77163,3.78032,6020000.0
2007-09-18 08:54:00,3.78199,3.78199,3.76979,3.77615,6760000.0
2007-09-18 08:55:00,3.77718,3.78134,3.76991,3.77284,4890000.0
2007-09-18 08:56:00,3.77565,3.78229,3.77565,3.77608,3770000.0
2007-09-18 08:57:00,3.78079,3.78268,3.77042,3.77605,3770000.0
2007-09-18 08:58:00,3.77795,3.78178,3.77097,3.78178,6760000.0
2007-09-18 08:59:00,3.77921,3.78081,3.77056,3.7731,4150000.0
2007-09-18 09:00:00,3.77793,3.78302,3.77793,3.77852,4140000.0
2007-09-18 09:01:00,3.77718,3.78177,3.77171,3.78177,7890000.0
2007-09-18 09:02:00,3.77969,3.78178,3.77373,3.77798,6010000.0
2007-09-18 09:03:00,3.77805,3.78157,3.77394,3.77696,6770000.0
2007-09-18 09:04:00,3.77775,3.7833,3.77226,3.77809,4880000.0
2007-09-18 09:05:00,3.77606,3.7828,3.77579,3.78236,4140000.0
2007-09-18 09:06:00,3.77917,3.78495,3.77505,3.78318,11290000.0
2007-09-18 09:07:00,3.76888,3.77888,3.76888,3.77876,4510000.0
2007-09-18 09:08:00,3.7755,3.78096,3.7755,3.77727,3010000.0
2007-09-18 09:09:00,3.77591,3.7819,3.77321,3.77698,5630000.0
2007-09-18 09:10:00,3.77994,3.78182,3.77076,3.77951,4510000.0
2007-09-18 09:11:00,3.78155,3.78274,3.77297,3.77695,10150000.0
2007-09-18 09:12:00,3.77154,3.78185,3.77154,3.78102,6390000.0
2007-09-18 09:13:00,3.78216,3.78249,3.772,3.78164,10140000.0
2007-09-18 09:14:00,3.77564,3.78212,3.77134,3.78169,15040000.0
2007-09-18 09:15:00,3.77838,3.78067,3.77242,3.7734,7900000.0
2007-09-18 09:16:00,3.78278,3.78278,3.77681,3.77681,6020000.0
2007-09-18 09:17:00,3.77973,3.78152,3.76766,3.76766,5250000.0
2007-09-18 09:18:00,3.77455,3.78113,3.77352,3.78108,4520000.0
2007-09-18 09:19:00,3.77811,3.78341,3.77206,3.78208,5260000.0
2007-09-18 09:20:00,3.78185,3.78204,3.7724,3.77757,6770000.0
2007-09-18 09:21:00,3.77351,3.78197,3.77351,3.77861,6760000.0
2007-09-18 09:22:00,3.7798,3.78473,3.77252,3.78244,10510000.0
2007-09-18 09:23:00,3.77716,3.78378,3.77716,3.78238,5260000.0
2007-09-18 09:24:00,3.77809,3.77954,3.77012,3.77862,4900000.0
2007-09-18 09:25:00,3.77809,3.77952,3.77012,3.77506,6030000.0
2007-09-18 09:26:00,3.78228,3.78457,3.77293,3.78303,8640000.0
2007-09-18 09:27:00,3.77713,3.7851,3.77713,3.7829,4510000.0
2007-09-18 09:28:00,3.77838,3.78561,3.7747,3.78094,10880000.0
2007-09-18 09:29:00,3.77812,3.77946,3.76766,3.76819,12030000.0
2007-09-18 09:30:00,3.77737,3.78297,3.77664,3.78118,5650000.0
2007-09-18 09:31:00,3.78164,3.7819,3.77581,3.77589,4520000.0
2007-09-18 09:32:00,3.77297,3.78108,3.77297,3.78108,3400000.0
2007-09-18 09:33:00,3.78212,3.78331,3.77425,3.78216,5640000.0
2007-09-18 09:34:00,3.77422,3.78116,3.77422,3.77832,6020000.0
2007-09-18 09:35:00,3.78201,3.78357,3.77825,3.78312,5260000.0
2007-09-18 09:36:00,3.77461,3.78422,3.77461,3.78174,8630000.0
2007-09-18 09:37:00,3.77977,3.78282,3.77806,3.78282,4510000.0
2007-09-18 09:38:00,3.78002,3.78272,3.77558,3.78272,4880000.0
2007-09-18 09:39:00,3.78175,3.78175,3.76909,3.77905,6760000.0
2007-09-18 09:40:00,3.78111,3.7828,3.77368,3.77368,7140000.0
2007-09-18 09:41:00,3.7729,3.7798,3.76881,3.77503,6010000.0
2007-09-18 09:42:00,3.77638,3.78197,3.77557,3.77965,6020000.0
2007-09-18 09:43:00,3.77861,3.78183,3.77362,3.77818,4510000.0
2007-09-18 09:44:00,3.78325,3.78586,3.77795,3.78354,11290000.0
2007-09-18 09:45:00,3.78407,3.78416,3.77298,3.78416,3770000.0
2007-09-18 09:46:00,3.78437,3.78437,3.77055,3.78346,9010000.0
2007-09-18 09:47:00,3.78331,3.78546,3.77087,3.78411,7500000.0
2007-09-18 09:48:00,3.78453,3.78453,3.77592,3.78282,4520000.0
2007-09-18 09:49:00,3.77424,3.78347,3.77348,3.78319,4510000.0
2007-09-18 09:50:00,3.77408,3.78185,3.76866,3.78176,6390000.0
2007-09-18 09:51:00,3.78274,3.78338,3.77643,3.77896,4880000.0
2007-09-18 09:52:00,3.77942,3.78357,3.7777,3.78357,5640000.0
2007-09-18 09:53:00,3.78143,3.78423,3.77309,3.77442,6770000.0
2007-09-18 09:54:00,3.7815,3.78547,3.77724,3.78463,4880000.0
2007-09-18 09:55:00,3.78416,3.78416,3.77448,3.77448,5630000.0
2007-09-18 09:56:00,3.78282,3.78417,3.77436,3.77704,5270000.0
2007-09-18 09:57:00,3.78343,3.78343,3.77689,3.77689,4140000.0
2007-09-18 09:58:00,3.78558,3.78701,3.77627,3.78206,6390000.0
2007-09-18 09:59:00,3.78391,3.78452,3.77301,3.78452,10910000.0
2007-09-18 10:00:00,3.7851,3.78584,3.77567,3.782,4890000.0
2007-09-18 10:01:00,3.78144,3.78503,3.77766,3.78312,3770000.0
2007-09-18 10:02:00,3.78547,3.7873,3.77557,3.78471,6770000.0
2007-09-18 10:03:00,3.77881,3.78286,3.77118,3.77804,9780000.0
2007-09-18 10:04:00,3.78265,3.78477,3.77872,3.77972,6020000.0
2007-09-18 10:05:00,3.78388,3.78388,3.77514,3.77893,5630000.0
2007-09-18 10:06:00,3.783,3.78314,3.77242,3.78314,5630000.0
2007-09-18 10:07:00,3.78417,3.78589,3.77379,3.77588,5260000.0
2007-09-18 10:08:00,3.78372,3.78417,3.77909,3.78321,7900000.0
2007-09-18 10:09:00,3.7837,3.78435,3.77247,3.78419,7510000.0
2007-09-18 10:10:00,3.77614,3.78525,3.77443,3.78525,7510000.0
2007-09-18 10:11:00,3.78319,3.78413,3.77391,3.78398,10520000.0
2007-09-18 10:12:00,3.78347,3.78363,3.77647,3.78032,5650000.0
2007-09-18 10:13:00,3.78481,3.78481,3.77951,3.78082,6010000.0
2007-09-18 10:14:00,3.78061,3.78317,3.77339,3.77814,12770000.0
2007-09-18 10:15:00,3.78262,3.78419,3.77711,3.78419,6760000.0
2007-09-18 10:16:00,3.78344,3.78344,3.77577,3.78322,3770000.0
2007-09-18 10:17:00,3.77907,3.78088,3.77261,3.77879,5260000.0
2007-09-18 10:18:00,3.77845,3.78292,3.7718,3.77772,4880000.0
2007-09-18 10:19:00,3.78028,3.78273,3.77165,3.7796,6760000.0
2007-09-18 10:20:00,3.77939,3.78307,3.77074,3.77937,9020000.0
2007-09-18 10:21:00,3.77817,3.78191,3.77263,3.78191,10520000.0
2007-09-18 10:22:00,3.78185,3.78222,3.76968,3.77779,6380000.0
2007-09-18 10:23:00,3.77394,3.78322,3.77394,3.77976,4140000.0
2007-09-18 10:24:00,3.78184,3.78184,3.77159,3.7805,6030000.0
2007-09-18 10:25:00,3.77249,3.77751,3.77249,3.77273,4890000.0
2007-09-18 10:26:00,3.78104,3.78104,3.77264,3.77575,6760000.0
2007-09-18 10:27:00,3.78179,3.78179,3.77144,3.77969,4890000.0
2007-09-18 10:28:00,3.77637,3.78076,3.77415,3.77493,4880000.0
2007-09-18 10:29:00,3.77687,3.78062,3.76947,3.78062,16900000.0
2007-09-18 10:30:00,3.78268,3.78268,3.77453,3.78113,5660000.0
2007-09-18 10:31:00,3.78169,3.7817,3.76958,3.7817,7910000.0
2007-09-18 10:32:00,3.78089,3.78249,3.7703,3.78249,4890000.0
2007-09-18 10:33:00,3.77789,3.78198,3.77132,3.78198,5260000.0
2007-09-18 10:34:00,3.7801,3.78132,3.77203,3.77299,6770000.0
2007-09-18 10:35:00,3.77963,3.78414,3.77758,3.77758,5260000.0
2007-09-18 10:36:00,3.78094,3.7821,3.77565,3.77823,6010000.0
2007-09-18 10:37:00,3.78232,3.78232,3.77516,3.78184,6400000.0
2007-09-18 10:38:00,3.77796,3.77855,3.77432,3.77855,6750000.0
2007-09-18 10:39:00,3.77424,3.78172,3.77424,3.77746,4510000.0
2007-09-18 10:40:00,3.78018,3.78018,3.76715,3.77964,6010000.0
2007-09-18 10:41:00,3.77824,3.78092,3.77169,3.78092,5260000.0
2007-09-18 10:42:00,3.77793,3.78198,3.77004,3.77592,4900000.0
2007-09-18 10:43:00,3.7777,3.78071,3.76731,3.774,6760000.0
2007-09-18 10:44:00,3.77811,3.78123,3.77522,3.78013,6010000.0
2007-09-18 10:45:00,3.78206,3.78206,3.77477,3.78146,5270000.0
2007-09-18 10:46:00,3.78192,3.78192,3.77308,3.77845,3770000.0
2007-09-18 10:47:00,3.77773,3.78195,3.77773,3.78195,4510000.0
2007-09-18 10:48:00,3.7808,3.7808,3.76803,3.77545,7130000.0
2007-09-18 10:49:00,3.77757,3.78232,3.77582,3.77582,6770000.0
2007-09-18 10:50:00,3.78055,3.78055,3.7726,3.77987,7880000.0
2007-09-18 10:51:00,3.77259,3.77955,3.76849,3.77955,4890000.0
2007-09-18 10:52:00,3.78072,3.78105,3.77548,3.78046,4890000.0
2007-09-18 10:53:00,3.78094,3.78133,3.77095,3.77873,4900000.0
2007-09-18 10:54:00,3.77901,3.78251,3.77299,3.78206,4890000.0
2007-09-18 10:55:00,3.78181,3.78208,3.77594,3.7817,6030000.0
2007-09-18 10:56:00,3.77844,3.78293,3.77237,3.77326,7880000.0
2007-09-18 10:57:00,3.77527,3.78004,3.77518,3.77518,5270000.0
2007-09-18 10:58:00,3.78276,3.78281,3.77646,3.78141,3400000.0
2007-09-18 10:59:00,3.78204,3.7822,3.77239,3.7822,6010000.0
2007-09-18 11:00:00,3.77832,3.78347,3.77308,3.77324,12040000.0
2007-09-18 11:01:00,3.78097,3.78146,3.77659,3.78146,4890000.0
2007-09-18 11:02:00,3.76981,3.78039,3.76879,3.76879,6770000.0
2007-09-18 11:03:00,3.77611,3.78025,3.77176,3.77556,6390000.0
2007-09-18 11:04:00,3.77671,3.78011,3.7721,3.77561,4880000.0
2007-09-18 11:05:00,3.77508,3.77853,3.77029,3.7779,6390000.0
2007-09-18 11:06:00,3.77768,3.78225,3.77241,3.78225,5650000.0
2007-09-18 11:07:00,3.77361,3.78251,3.77361,3.77698,5260000.0
2007-09-18 11:08:00,3.7799,3.78441,3.7749,3.78302,5270000.0
2007-09-18 11:09:00,3.78202,3.78236,3.77113,3.78162,5260000.0
2007-09-18 11:10:00,3.77874,3.78393,3.77162,3.78015,5270000.0
2007-09-18 11:11:00,3.78195,3.78232,3.7703,3.78232,7510000.0
2007-09-18 11:12:00,3.77914,3.78254,3.77025,3.78254,8250000.0
2007-09-18 11:13:00,3.77936,3.78134,3.77481,3.78069,4890000.0
2007-09-18 11:14:00,3.77754,3.78124,3.76823,3.78124,11270000.0
2007-09-18 11:15:00,3.77788,3.78261,3.77608,3.78214,5630000.0
2007-09-18 11:16:00,3.77464,3.7812,3.77215,3.77958,5260000.0
2007-09-18 11:17:00,3.78152,3.78205,3.77399,3.77481,3400000.0
2007-09-18 11:18:00,3.781,3.78244,3.77121,3.7805,3770000.0
2007-09-18 11:19:00,3.77649,3.78235,3.77478,3.78226,4510000.0
2007-09-18 11:20:00,3.7732,3.78196,3.7732,3.78196,4510000.0
2007-09-18 11:21:00,3.78172,3.78172,3.76694,3.77844,7140000.0
2007-09-18 11:22:00,3.78315,3.78326,3.78083,3.78239,7140000.0
2007-09-18 11:23:00,3.78161,3.78273,3.77536,3.78039,4880000.0
2007-09-18 11:24:00,3.77581,3.78154,3.77042,3.77647,4140000.0
2007-09-18 11:25:00,3.77755,3.78417,3.77529,3.78362,6010000.0
2007-09-18 11:26:00,3.77831,3.78252,3.77703,3.78201,4510000.0
2007-09-18 11:27:00,3.78174,3.78174,3.77484,3.78145,6390000.0
2007-09-18 11:28:00,3.77519,3.7808,3.76896,3.78042,6390000.0
2007-09-18 11:29:00,3.77509,3.78343,3.77509,3.77851,10150000.0
2007-09-18 11:30:00,3.7812,3.7815,3.77296,3.77296,5640000.0
2007-09-18 11:31:00,3.7731,3.78123,3.77148,3.78123,4890000.0
2007-09-18 11:32:00,3.78047,3.78132,3.76984,3.77626,7510000.0
2007-09-18 11:33:00,3.78211,3.78211,3.77029,3.78044,5270000.0
2007-09-18 11:34:00,3.78259,3.78259,3.77543,3.77745,4510000.0
2007-09-18 11:35:00,3.78004,3.78136,3.7757,3.78072,4900000.0
2007-09-18 11:36:00,3.77655,3.78135,3.77175,3.78135,7150000.0
2007-09-18 11:37:00,3.78129,3.78129,3.77501,3.78016,6020000.0
2007-09-18 11:38:00,3.78062,3.78127,3.77083,3.78127,5640000.0
2007-09-18 11:39:00,3.7763,3.78094,3.77548,3.78094,4140000.0
2007-09-18 11:40:00,3.77863,3.78137,3.77051,3.77051,4880000.0
2007-09-18 11:41:00,3.77587,3.77649,3.76978,3.77509,5640000.0
2007-09-18 11:42:00,3.78036,3.78115,3.77234,3.77234,5250000.0
2007-09-18 11:43:00,3.77778,3.78268,3.77502,3.77593,6410000.0
2007-09-18 11:44:00,3.77734,3.78167,3.77434,3.77434,4520000.0
2007-09-18 11:45:00,3.77354,3.77983,3.77354,3.77875,4150000.0
2007-09-18 11:46:00,3.77353,3.77956,3.77126,3.77482,7510000.0
2007-09-18 11:47:00,3.7734,3.7821,3.77288,3.7821,4520000.0
2007-09-18 11:48:00,3.7809,3.7809,3.76907,3.77885,7130000.0
2007-09-18 11:49:00,3.77519,3.78048,3.77425,3.77551,6010000.0
2007-09-18 11:50:00,3.77943,3.77943,3.76864,3.77475,6020000.0
2007-09-18 11:51:00,3.77921,3.77921,3.77211,3.77599,5630000.0
2007-09-18 11:52:00,3.77788,3.77895,3.77223,3.77859,3770000.0
2007-09-18 11:53:00,3.7736,3.77923,3.77024,3.77024,7880000.0
2007-09-18 11:54:00,3.77581,3.78256,3.77491,3.77901,6390000.0
2007-09-18 11:55:00,3.77645,3.77873,3.7714,3.77473,4890000.0
2007-09-18 11:56:00,3.7739,3.77723,3.7739,3.77537,5250000.0
2007-09-18 11:57:00,3.77115,3.78061,3.77115,3.77718,5640000.0
2007-09-18 11:58:00,3.77825,3.78312,3.77688,3.77716,5640000.0
2007-09-18 11:59:00,3.77884,3.78157,3.77523,3.78061,7530000.0
2007-09-18 12:00:00,3.77609,3.78014,3.7723,3.77858,5250000.0
2007-09-18 12:01:00,3.77613,3.78027,3.77154,3.77733,7140000.0
2007-09-18 12:02:00,3.77875,3.78113,3.77014,3.78113,6770000.0
2007-09-18 12:03:00,3.77578,3.77995,3.7734,3.77995,4510000.0
2007-09-18 12:04:00,3.78158,3.78166,3.77577,3.77891,6750000.0
2007-09-18 12:05:00,3.7799,3.7799,3.77379,3.77596,5630000.0
2007-09-18 12:06:00,3.77252,3.78202,3.77252,3.77318,4880000.0
2007-09-18 12:07:00,3.77351,3.78331,3.77351,3.7776,5260000.0
2007-09-18 12:08:00,3.77632,3.77905,3.77099,3.7779,4510000.0
2007-09-18 12:09:00,3.77322,3.77852,3.77322,3.77344,4890000.0
2007-09-18 12:10:00,3.77701,3.78039,3.77701,3.78014,4510000.0
2007-09-18 12:11:00,3.78159,3.78159,3.76905,3.76978,5250000.0
2007-09-18 12:12:00,3.78108,3.78135,3.77584,3.77642,6390000.0
2007-09-18 12:13:00,3.77481,3.7794,3.77125,3.77569,4880000.0
2007-09-18 12:14:00,3.78043,3.78062,3.76934,3.77827,7130000.0
2007-09-18 12:15:00,3.78135,3.78157,3.77405,3.78157,10880000.0
2007-09-18 12:16:00,3.7781,3.77951,3.77495,3.77768,4140000.0
2007-09-18 12:17:00,3.78007,3.78007,3.77511,3.77546,4880000.0
2007-09-18 12:18:00,3.7801,3.78036,3.7757,3.77929,6010000.0
2007-09-18 12:19:00,3.78113,3.78115,3.77036,3.77487,3770000.0
2007-09-18 12:20:00,3.77989,3.77989,3.77153,3.77294,5630000.0
2007-09-18 12:21:00,3.7811,3.7811,3.77453,3.77996,7130000.0
2007-09-18 12:22:00,3.77222,3.781,3.77222,3.781,5630000.0
2007-09-18 12:23:00,3.77537,3.78041,3.77335,3.77387,5640000.0
2007-09-18 12:24:00,3.7718,3.78339,3.7718,3.78202,7140000.0
2007-09-18 12:25:00,3.78286,3.78286,3.77326,3.77888,10510000.0
2007-09-18 12:26:00,3.77545,3.78019,3.76902,3.77138,9010000.0
2007-09-18 12:27:00,3.78201,3.78201,3.77364,3.77829,4890000.0
2007-09-18 12:28:00,3.78208,3.78222,3.77547,3.78169,5630000.0
2007-09-18 12:29:00,3.78087,3.78199,3.7736,3.77903,6000000.0
2007-09-18 12:30:00,3.78242,3.78361,3.77251,3.78217,18400000.0
2007-09-18 12:31:00,3.77324,3.78167,3.77324,3.78167,6750000.0
2007-09-18 12:32:00,3.77007,3.77987,3.77007,3.77653,7130000.0
2007-09-18 12:33:00,3.77845,3.78154,3.77006,3.78154,4520000.0
2007-09-18 12:34:00,3.7782,3.78473,3.7782,3.78332,4510000.0
2007-09-18 12:35:00,3.77473,3.78034,3.77473,3.78024,6000000.0
2007-09-18 12:36:00,3.77883,3.78142,3.77081,3.77854,4140000.0
2007-09-18 12:37:00,3.78116,3.78154,3.7712,3.78056,6400000.0
2007-09-18 12:38:00,3.77571,3.77982,3.77417,3.77947,5260000.0
2007-09-18 12:39:00,3.77047,3.77986,3.76831,3.77677,6770000.0
2007-09-18 12:40:00,3.7684,3.77876,3.7684,3.77828,5260000.0
2007-09-18 12:41:00,3.77471,3.78135,3.76908,3.77947,6010000.0
2007-09-18 12:42:00,3.77449,3.77969,3.77057,3.77964,7900000.0
2007-09-18 12:43:00,3.77726,3.77773,3.77094,3.774,6010000.0
2007-09-18 12:44:00,3.7773,3.7773,3.77014,3.77474,5260000.0
2007-09-18 12:45:00,3.77816,3.77869,3.7691,3.77417,5640000.0
2007-09-18 12:46:00,3.77772,3.77818,3.76602,3.77721,4890000.0
2007-09-18 12:47:00,3.77503,3.77821,3.77295,3.77659,4510000.0
2007-09-18 12:48:00,3.76945,3.7787,3.76945,3.77323,5260000.0
2007-09-18 12:49:00,3.77176,3.77637,3.7662,3.77,4510000.0
2007-09-18 12:50:00,3.77891,3.77891,3.76815,3.7737,4510000.0
2007-09-18 12:51:00,3.77273,3.77812,3.77273,3.77756,4890000.0
2007-09-18 12:52:00,3.77813,3.77912,3.77189,3.77905,6000000.0
2007-09-18 12:53:00,3.77953,3.77953,3.76781,3.77928,5270000.0
2007-09-18 12:54:00,3.7771,3.7776,3.76541,3.7776,5630000.0
2007-09-18 12:55:00,3.77436,3.77811,3.77324,3.77756,4510000.0
2007-09-18 12:56:00,3.77365,3.77867,3.77213,3.77348,5650000.0
2007-09-18 12:57:00,3.76707,3.77681,3.76684,3.77539,9400000.0
2007-09-18 12:58:00,3.77409,3.77928,3.76988,3.77928,6020000.0
2007-09-18 12:59:00,3.77912,3.77912,3.76907,3.77759,5630000.0
2007-09-18 13:00:00,3.77875,3.77875,3.76978,3.77478,7150000.0
2007-09-18 13:01:00,3.77534,3.77837,3.76706,3.7776,7890000.0
2007-09-18 13:02:00,3.77417,3.77804,3.7689,3.77712,4150000.0
2007-09-18 13:03:00,3.77458,3.77932,3.7674,3.77932,6780000.0
2007-09-18 13:04:00,3.77972,3.77988,3.77032,3.77598,5260000.0
2007-09-18 13:05:00,3.77604,3.78021,3.76991,3.77863,5260000.0
2007-09-18 13:06:00,3.77691,3.78002,3.77062,3.78002,4900000.0
2007-09-18 13:07:00,3.77363,3.78007,3.77363,3.77379,4880000.0
2007-09-18 13:08:00,3.77811,3.77914,3.77275,3.77867,4890000.0
2007-09-18 13:09:00,3.77572,3.78088,3.76862,3.77934,11670000.0
2007-09-18 13:10:00,3.77516,3.78024,3.77493,3.77776,4880000.0
2007-09-18 13:11:00,3.77786,3.77882,3.76829,3.77871,4140000.0
2007-09-18 13:12:00,3.77831,3.77831,3.76784,3.77483,7140000.0
2007-09-18 13:13:00,3.77715,3.77835,3.76633,3.77835,6390000.0
2007-09-18 13:14:00,3.77299,3.78191,3.77002,3.77873,8640000.0
2007-09-18 13:15:00,3.77101,3.77829,3.77031,3.77362,6400000.0
2007-09-18 13:16:00,3.77658,3.78329,3.77361,3.77792,4890000.0
2007-09-18 13:17:00,3.77407,3.78006,3.77042,3.7777,4890000.0
2007-09-18 13:18:00,3.77539,3.78013,3.76942,3.78013,6020000.0
2007-09-18 13:19:00,3.77441,3.78028,3.77041,3.78023,4900000.0
2007-09-18 13:20:00,3.7737,3.7793,3.77064,3.77512,4890000.0
2007-09-18 13:21:00,3.78009,3.78009,3.7694,3.77914,7510000.0
2007-09-18 13:22:00,3.7681,3.77774,3.7681,3.77506,6010000.0
2007-09-18 13:23:00,3.78091,3.78091,3.77158,3.7769,5650000.0
2007-09-18 13:24:00,3.77517,3.7837,3.7747,3.78042,3770000.0
2007-09-18 13:25:00,3.77938,3.78139,3.77171,3.78069,6010000.0
2007-09-18 13:26:00,3.78124,3.78124,3.77425,3.77921,5630000.0
2007-09-18 13:27:00,3.78109,3.78109,3.77527,3.77663,6380000.0
2007-09-18 13:28:00,3.77677,3.7805,3.77305,3.7805,7140000.0
2007-09-18 13:29:00,3.77121,3.78073,3.77121,3.78073,4510000.0
2007-09-18 13:30:00,3.77607,3.78077,3.77607,3.77931,8250000.0
2007-09-18 13:31:00,3.7764,3.78091,3.77429,3.78002,4510000.0
2007-09-18 13:32:00,3.77921,3.78034,3.77499,3.78034,4890000.0
2007-09-18 13:33:00,3.7781,3.78446,3.77304,3.77701,10910000.0
2007-09-18 13:34:00,3.76881,3.77889,3.76807,3.77429,7150000.0
2007-09-18 13:35:00,3.77896,3.77937,3.76916,3.77708,5260000.0
2007-09-18 13:36:00,3.77504,3.77987,3.76936,3.77987,6390000.0
2007-09-18 13:37:00,3.78126,3.78126,3.76935,3.78086,6760000.0
2007-09-18 13:38:00,3.77959,3.77959,3.76757,3.7742,7510000.0
2007-09-18 13:39:00,3.78088,3.78088,3.7678,3.77094,4510000.0
2007-09-18 13:40:00,3.77129,3.78073,3.77034,3.78063,6020000.0
2007-09-18 13:41:00,3.781,3.781,3.77113,3.77113,5640000.0
2007-09-18 13:42:00,3.77665,3.77987,3.76979,3.77987,6020000.0
2007-09-18 13:43:00,3.77635,3.78236,3.77273,3.77811,6010000.0
2007-09-18 13:44:00,3.77865,3.77865,3.762,3.77265,9020000.0
2007-09-18 13:45:00,3.77968,3.78034,3.77191,3.77573,6030000.0
2007-09-18 13:46:00,3.77298,3.77985,3.76896,3.77985,9760000.0
2007-09-18 13:47:00,3.77926,3.78178,3.77534,3.77692,5630000.0
2007-09-18 13:48:00,3.77364,3.78024,3.76847,3.77774,5640000.0
2007-09-18 13:49:00,3.77147,3.77767,3.76801,3.7765,4520000.0
2007-09-18 13:50:00,3.77861,3.7794,3.76984,3.7794,6400000.0
2007-09-18 13:51:00,3.77884,3.77899,3.77074,3.77263,5250000.0
2007-09-18 13:52:00,3.77489,3.77963,3.7686,3.7686,6380000.0
2007-09-18 13:53:00,3.7754,3.77923,3.76939,3.77096,8650000.0
2007-09-18 13:54:00,3.77834,3.77834,3.76324,3.76857,13900000.0
2007-09-18 13:55:00,3.77981,3.78051,3.7725,3.77724,7130000.0
2007-09-18 13:56:00,3.78015,3.78169,3.77487,3.78169,4140000.0
2007-09-18 13:57:00,3.77755,3.78298,3.77302,3.77664,6020000.0
2007-09-18 13:58:00,3.76978,3.78008,3.76978,3.78008,4520000.0
2007-09-18 13:59:00,3.77302,3.77782,3.77025,3.77757,7510000.0
2007-09-18 14:00:00,3.77979,3.78172,3.77132,3.78172,10530000.0
2007-09-18 14:01:00,3.77349,3.78242,3.77123,3.78242,4140000.0
2007-09-18 14:02:00,3.7739,3.78065,3.76993,3.77787,6390000.0
2007-09-18 14:03:00,3.78027,3.78078,3.77052,3.78078,12390000.0
2007-09-18 14:04:00,3.78297,3.78297,3.76745,3.77,5250000.0
2007-09-18 14:05:00,3.77523,3.78289,3.77408,3.78106,6000000.0
2007-09-18 14:06:00,3.77838,3.77838,3.76843,3.77479,7540000.0
2007-09-18 14:07:00,3.77965,3.78053,3.76701,3.78053,6390000.0
2007-09-18 14:08:00,3.76688,3.77921,3.76688,3.77916,4890000.0
2007-09-18 14:09:00,3.77365,3.7772,3.77014,3.77599,4890000.0
2007-09-18 14:10:00,3.7812,3.78305,3.7719,3.77846,7130000.0
2007-09-18 14:11:00,3.78163,3.78163,3.77241,3.77664,6400000.0
2007-09-18 14:12:00,3.77546,3.7809,3.77045,3.77878,6760000.0
2007-09-18 14:13:00,3.77211,3.77907,3.77043,3.77812,6390000.0
2007-09-18 14:14:00,3.77713,3.77894,3.76973,3.7783,4880000.0
2007-09-18 14:15:00,3.77858,3.77858,3.76978,3.77486,7910000.0
2007-09-18 14:16:00,3.77904,3.78036,3.77145,3.77943,6760000.0
2007-09-18 14:17:00,3.77688,3.77688,3.76757,3.77609,5270000.0
2007-09-18 14:18:00,3.77276,3.77682,3.76786,3.77587,6010000.0
2007-09-18 14:19:00,3.77935,3.77935,3.76892,3.77504,4150000.0
2007-09-18 14:20:00,3.77008,3.7774,3.7681,3.7681,4880000.0
2007-09-18 14:21:00,3.77529,3.77857,3.77168,3.77857,6390000.0
2007-09-18 14:22:00,3.77503,3.77818,3.76904,3.76904,7140000.0
2007-09-18 14:23:00,3.77403,3.77925,3.77286,3.77286,6770000.0
2007-09-18 14:24:00,3.77216,3.77611,3.76141,3.77611,9390000.0
2007-09-18 14:25:00,3.77687,3.7785,3.7689,3.76903,11630000.0
2007-09-18 14:26:00,3.77315,3.7785,3.77007,3.77007,5260000.0
2007-09-18 14:27:00,3.77864,3.77864,3.76747,3.77808,6380000.0
2007-09-18 14:28:00,3.77232,3.7791,3.77129,3.77485,7510000.0
2007-09-18 14:29:00,3.77418,3.77705,3.76556,3.77705,5250000.0
2007-09-18 14:30:00,3.77776,3.7784,3.77018,3.77807,8630000.0
2007-09-18 14:31:00,3.77251,3.77908,3.77227,3.77895,7500000.0
2007-09-18 14:32:00,3.76858,3.77815,3.76715,3.77815,8630000.0
2007-09-18 14:33:00,3.77732,3.7777,3.76801,3.77699,7510000.0
2007-09-18 14:34:00,3.77271,3.77732,3.77271,3.77732,4510000.0
2007-09-18 14:35:00,3.7658,3.77669,3.76157,3.77669,4520000.0
2007-09-18 14:36:00,3.77399,3.77721,3.7673,3.77559,6390000.0
2007-09-18 14:37:00,3.77334,3.7752,3.77099,3.77099,4880000.0
2007-09-18 14:38:00,3.77727,3.77902,3.77287,3.77841,6020000.0
2007-09-18 14:39:00,3.76664,3.77542,3.76664,3.77521,4890000.0
2007-09-18 14:40:00,3.77262,3.77442,3.76804,3.76865,4510000.0
2007-09-18 14:41:00,3.76961,3.77426,3.76515,3.77256,4520000.0
2007-09-18 14:42:00,3.77189,3.7739,3.7629,3.77031,7880000.0
2007-09-18 14:43:00,3.77128,3.7755,3.76879,3.77516,6760000.0
2007-09-18 14:44:00,3.77417,3.77532,3.76226,3.77245,8270000.0
2007-09-18 14:45:00,3.77296,3.77584,3.75676,3.77584,7140000.0
2007-09-18 14:46:00,3.7754,3.77618,3.76444,3.7709,6010000.0
2007-09-18 14:47:00,3.77099,3.78037,3.7699,3.77728,6770000.0
2007-09-18 14:48:00,3.77452,3.7769,3.76846,3.77532,6000000.0
2007-09-18 14:49:00,3.77775,3.77775,3.77168,3.77533,6020000.0
2007-09-18 14:50:00,3.76701,3.77529,3.76701,3.77529,9760000.0
2007-09-18 14:51:00,3.77146,3.77663,3.76761,3.76974,4890000.0
2007-09-18 14:52:00,3.77604,3.77604,3.76608,3.76618,4520000.0
2007-09-18 14:53:00,3.77647,3.77881,3.76654,3.7685,6390000.0
2007-09-18 14:54:00,3.77172,3.77772,3.76943,3.77683,5640000.0
2007-09-18 14:55:00,3.77644,3.77744,3.76872,3.77431,6390000.0
2007-09-18 14:56:00,3.76669,3.77456,3.76051,3.76517,5640000.0
2007-09-18 14:57:00,3.77215,3.77819,3.76828,3.77811,6390000.0
2007-09-18 14:58:00,3.76763,3.77592,3.76492,3.76745,5630000.0
2007-09-18 14:59:00,3.77438,3.7763,3.76564,3.76739,12390000.0
2007-09-18 15:00:00,3.77683,3.77714,3.76943,3.77333,9400000.0
2007-09-18 15:01:00,3.77449,3.77773,3.75977,3.77773,7520000.0
2007-09-18 15:02:00,3.77167,3.77729,3.76567,3.77595,6400000.0
2007-09-18 15:03:00,3.77748,3.77748,3.76796,3.76935,4900000.0
2007-09-18 15:04:00,3.77362,3.77739,3.76653,3.77718,9020000.0
2007-09-18 15:05:00,3.76954,3.77671,3.76702,3.77671,5630000.0
2007-09-18 15:06:00,3.77012,3.77329,3.75968,3.77329,7520000.0
2007-09-18 15:07:00,3.76661,3.77545,3.76661,3.77469,6000000.0
2007-09-18 15:08:00,3.77512,3.77599,3.76924,3.76924,5630000.0
2007-09-18 15:09:00,3.7749,3.77536,3.76607,3.76607,6020000.0
2007-09-18 15:10:00,3.77583,3.77583,3.76587,3.7758,6030000.0
2007-09-18 15:11:00,3.76208,3.77367,3.76208,3.77216,5630000.0
2007-09-18 15:12:00,3.77166,3.77579,3.77166,3.77567,5640000.0
2007-09-18 15:13:00,3.77481,3.77481,3.7638,3.76864,3400000.0
2007-09-18 15:14:00,3.77684,3.77684,3.76661,3.77468,12420000.0
2007-09-18 15:15:00,3.77202,3.77515,3.76884,3.76884,3770000.0
2007-09-18 15:16:00,3.76784,3.77611,3.75978,3.77611,4890000.0
2007-09-18 15:17:00,3.77649,3.77649,3.76435,3.77552,7540000.0
2007-09-18 15:18:00,3.77651,3.77772,3.76744,3.77671,6390000.0
2007-09-18 15:19:00,3.77079,3.77598,3.76612,3.76612,4880000.0
2007-09-18 15:20:00,3.77512,3.77512,3.76372,3.77049,4890000.0
2007-09-18 15:21:00,3.76732,3.77206,3.75938,3.75938,9380000.0
2007-09-18 15:22:00,3.77135,3.77614,3.77054,3.77614,5250000.0
2007-09-18 15:23:00,3.77586,3.77594,3.76574,3.77594,7510000.0
2007-09-18 15:24:00,3.77017,3.77387,3.76381,3.7732,6020000.0
2007-09-18 15:25:00,3.7761,3.7761,3.77026,3.77026,4510000.0
2007-09-18 15:26:00,3.7752,3.7752,3.7565,3.77271,6390000.0
2007-09-18 15:27:00,3.76739,3.77585,3.76232,3.76968,9400000.0
2007-09-18 15:28:00,3.7672,3.77246,3.7672,3.77128,4510000.0
2007-09-18 15:29:00,3.7706,3.77473,3.76546,3.76556,4150000.0
2007-09-18 15:30:00,3.77591,3.77591,3.76932,3.77004,8640000.0
2007-09-18 15:31:00,3.77174,3.77343,3.76038,3.76721,7510000.0
2007-09-18 15:32:00,3.7732,3.77381,3.76606,3.77381,4890000.0
2007-09-18 15:33:00,3.77459,3.77467,3.76595,3.77467,4510000.0
2007-09-18 15:34:00,3.77207,3.7744,3.76696,3.7719,7510000.0
2007-09-18 15:35:00,3.76977,3.77362,3.76745,3.76745,5280000.0
2007-09-18 15:36:00,3.77036,3.77132,3.76272,3.76918,6390000.0
2007-09-18 15:37:00,3.77314,3.77526,3.76552,3.76552,5260000.0
2007-09-18 15:38:00,3.76902,3.77393,3.76052,3.77393,6390000.0
2007-09-18 15:39:00,3.77461,3.77461,3.76912,3.77368,4520000.0
2007-09-18 15:40:00,3.77489,3.77489,3.76262,3.77301,6020000.0
2007-09-18 15:41:00,3.771,3.77366,3.76025,3.76548,9010000.0
2007-09-18 15:42:00,3.77105,3.77649,3.7692,3.7692,4890000.0
2007-09-18 15:43:00,3.7651,3.77366,3.7651,3.77366,4880000.0
2007-09-18 15:44:00,3.77337,3.77627,3.76595,3.77566,7510000.0
2007-09-18 15:45:00,3.77236,3.77527,3.76523,3.77527,5260000.0
2007-09-18 15:46:00,3.77572,3.77572,3.76395,3.76395,5260000.0
2007-09-18 15:47:00,3.76681,3.77574,3.76681,3.77256,6390000.0
2007-09-18 15:48:00,3.7707,3.77444,3.7664,3.77269,6390000.0
2007-09-18 15:49:00,3.77058,3.77347,3.76545,3.76917,4880000.0
2007-09-18 15:50:00,3.77518,3.77645,3.76967,3.77645,4890000.0
2007-09-18 15:51:00,3.77085,3.7739,3.76838,3.77284,6770000.0
2007-09-18 15:52:00,3.76911,3.77367,3.76638,3.77367,5270000.0
2007-09-18 15:53:00,3.76733,3.77455,3.76504,3.77142,6770000.0
2007-09-18 15:54:00,3.77243,3.77856,3.76957,3.77201,7140000.0
2007-09-18 15:55:00,3.7747,3.7755,3.76719,3.7732,4510000.0
2007-09-18 15:56:00,3.77525,3.77537,3.76975,3.77405,4520000.0
2007-09-18 15:57:00,3.77047,3.77331,3.76565,3.77331,5260000.0
2007-09-18 15:58:00,3.77446,3.77534,3.77143,3.77502,7140000.0
2007-09-18 15:59:00,3.77128,3.77534,3.76835,3.77534,9780000.0
2007-09-18 16:00:00,3.7748,3.7748,3.76805,3.77444,4890000.0
2007-09-18 16:01:00,3.77074,3.77328,3.75982,3.76632,9760000.0
2007-09-18 16:02:00,3.76862,3.77065,3.76271,3.77058,4520000.0
2007-09-18 16:03:00,3.77022,3.77485,3.76998,3.77148,4520000.0
2007-09-18 16:04:00,3.77198,3.77619,3.76648,3.77505,5640000.0
2007-09-18 16:05:00,3.76899,3.77528,3.76899,3.77446,5640000.0
2007-09-18 16:06:00,3.77381,3.77464,3.76465,3.76773,9390000.0
2007-09-18 16:07:00,3.7754,3.77558,3.76282,3.77371,3770000.0
2007-09-18 16:08:00,3.76818,3.77444,3.76414,3.7731,6390000.0
2007-09-18 16:09:00,3.76995,3.77452,3.76844,3.76997,6770000.0
2007-09-18 16:10:00,3.77532,3.77603,3.7651,3.776,11650000.0
2007-09-18 16:11:00,3.77236,3.77554,3.76741,3.77369,6400000.0
2007-09-18 16:12:00,3.76894,3.77435,3.76104,3.77274,7520000.0
2007-09-18 16:13:00,3.77001,3.77554,3.76871,3.77554,5270000.0
2007-09-18 16:14:00,3.77516,3.77516,3.76142,3.77306,5250000.0
2007-09-18 16:15:00,3.77255,3.77451,3.76852,3.76852,4880000.0
2007-09-18 16:16:00,3.77307,3.77705,3.77154,3.77586,6760000.0
2007-09-18 16:17:00,3.772,3.77292,3.76243,3.77209,4140000.0
2007-09-18 16:18:00,3.76872,3.77522,3.76491,3.77522,9020000.0
2007-09-18 16:19:00,3.77467,3.77467,3.76988,3.77452,5630000.0
2007-09-18 16:20:00,3.76917,3.77368,3.761,3.77208,6020000.0
2007-09-18 16:21:00,3.77523,3.77523,3.7697,3.77094,6380000.0
2007-09-18 16:22:00,3.76954,3.77404,3.76114,3.77404,4520000.0
2007-09-18 16:23:00,3.77447,3.77447,3.77176,3.77436,6020000.0
2007-09-18 16:24:00,3.76853,3.77558,3.76752,3.77424,5660000.0
2007-09-18 16:25:00,3.77333,3.77505,3.76763,3.77505,4140000.0
2007-09-18 16:26:00,3.77499,3.77499,3.76398,3.77325,4520000.0
2007-09-18 16:27:00,3.76862,3.77001,3.75777,3.76955,10540000.0
2007-09-18 16:28:00,3.77328,3.77328,3.76462,3.77072,6770000.0
2007-09-18 16:29:00,3.77317,3.77317,3.76546,3.76943,5640000.0
2007-09-18 16:30:00,3.77384,3.77384,3.76555,3.77012,6770000.0
2007-09-18 16:31:00,3.77223,3.77453,3.76648,3.76648,10530000.0
2007-09-18 16:32:00,3.77233,3.77233,3.75778,3.76801,5260000.0
2007-09-18 16:33:00,3.77033,3.77322,3.76631,3.77322,6010000.0
2007-09-18 16:34:00,3.77209,3.77209,3.76094,3.77188,5260000.0
2007-09-18 16:35:00,3.77071,3.77071,3.75879,3.75879,13150000.0
2007-09-18 16:36:00,3.77155,3.77155,3.76016,3.76016,6770000.0
2007-09-18 16:37:00,3.76562,3.77127,3.76002,3.76795,6380000.0
2007-09-18 16:38:00,3.76909,3.77436,3.76522,3.7713,9780000.0
2007-09-18 16:39:00,3.76885,3.77284,3.76237,3.77284,7500000.0
2007-09-18 16:40:00,3.77299,3.77299,3.7633,3.77228,4900000.0
2007-09-18 16:41:00,3.76804,3.77361,3.76536,3.77268,6020000.0
2007-09-18 16:42:00,3.76813,3.76813,3.75785,3.76745,4890000.0
2007-09-18 16:43:00,3.76774,3.77376,3.76694,3.77376,5630000.0
2007-09-18 16:44:00,3.76962,3.77385,3.76306,3.77347,5630000.0
2007-09-18 16:45:00,3.77172,3.77538,3.76561,3.77075,6020000.0
2007-09-18 16:46:00,3.76272,3.7728,3.76272,3.7728,7140000.0
2007-09-18 16:47:00,3.77005,3.77005,3.75964,3.76409,6390000.0
2007-09-18 16:48:00,3.76717,3.78101,3.76717,3.77415,4510000.0
2007-09-18 16:49:00,3.77382,3.77598,3.76627,3.77329,7520000.0
2007-09-18 16:50:00,3.77475,3.77475,3.76895,3.77273,4140000.0
2007-09-18 16:51:00,3.77107,3.77107,3.75793,3.77063,6020000.0
2007-09-18 16:52:00,3.7645,3.77029,3.75502,3.77029,7140000.0
2007-09-18 16:53:00,3.77275,3.77393,3.76785,3.76785,5260000.0
2007-09-18 16:54:00,3.75941,3.77213,3.75941,3.76948,6020000.0
2007-09-18 16:55:00,3.77331,3.77331,3.76387,3.77316,5260000.0
2007-09-18 16:56:00,3.76532,3.77172,3.76342,3.76458,6010000.0
2007-09-18 16:57:00,3.7678,3.77172,3.75285,3.75285,4140000.0
2007-09-18 16:58:00,3.76919,3.77275,3.76657,3.77233,6390000.0
2007-09-18 16:59:00,3.77202,3.77558,3.76571,3.77276,9770000.0
2007-09-18 17:00:00,3.77361,3.77361,3.76421,3.76421,7520000.0
2007-09-18 17:01:00,3.77362,3.77362,3.76165,3.77084,7140000.0
2007-09-18 17:02:00,3.76087,3.77281,3.75962,3.76847,5640000.0
2007-09-18 17:03:00,3.76955,3.77258,3.76441,3.76938,4510000.0
2007-09-18 17:04:00,3.76958,3.77262,3.7629,3.76759,6390000.0
2007-09-18 17:05:00,3.76749,3.77353,3.76735,3.76913,5260000.0
2007-09-18 17:06:00,3.77398,3.77398,3.76432,3.76432,8260000.0
2007-09-18 17:07:00,3.76792,3.76792,3.75971,3.76263,8280000.0
2007-09-18 17:08:00,3.76733,3.77522,3.76094,3.77522,6010000.0
2007-09-18 17:09:00,3.77048,3.77101,3.75878,3.76837,7530000.0
2007-09-18 17:10:00,3.77442,3.77442,3.76582,3.77375,4150000.0
2007-09-18 17:11:00,3.76881,3.77619,3.76583,3.77097,6020000.0
2007-09-18 17:12:00,3.77326,3.77538,3.76826,3.77192,6380000.0
2007-09-18 17:13:00,3.77519,3.77522,3.76153,3.7697,4520000.0
2007-09-18 17:14:00,3.77045,3.7759,3.76739,3.77214,10910000.0
2007-09-18 17:15:00,3.77577,3.77577,3.76714,3.77191,11270000.0
2007-09-18 17:16:00,3.76681,3.77172,3.7636,3.77172,6400000.0
2007-09-18 17:17:00,3.77234,3.7731,3.76728,3.76734,5640000.0
2007-09-18 17:18:00,3.76431,3.77264,3.76239,3.76446,4510000.0
2007-09-18 17:19:00,3.76453,3.7733,3.76453,3.77285,4520000.0
2007-09-18 17:20:00,3.77235,3.773,3.76181,3.773,4880000.0
2007-09-18 17:21:00,3.77295,3.7733,3.76331,3.76941,6760000.0
2007-09-18 17:22:00,3.76925,3.77424,3.76459,3.77285,12390000.0
2007-09-18 17:23:00,3.77413,3.77413,3.76044,3.77198,5630000.0
2007-09-18 17:24:00,3.76931,3.77511,3.76727,3.77269,10150000.0
2007-09-18 17:25:00,3.76877,3.77509,3.76439,3.76535,7510000.0
2007-09-18 17:26:00,3.77459,3.77459,3.76674,3.77379,6010000.0
2007-09-18 17:27:00,3.77181,3.77181,3.7636,3.76784,8270000.0
2007-09-18 17:28:00,3.76575,3.7722,3.75449,3.77002,7510000.0
2007-09-18 17:29:00,3.77215,3.77307,3.76263,3.76814,6770000.0
2007-09-18 17:30:00,3.77363,3.77363,3.762,3.76325,5270000.0
2007-09-18 17:31:00,3.77212,3.77228,3.76359,3.76675,7510000.0
2007-09-18 17:32:00,3.77002,3.7747,3.76944,3.7699,7140000.0
2007-09-18 17:33:00,3.77136,3.77289,3.75541,3.77289,11650000.0
2007-09-18 17:34:00,3.76404,3.77066,3.76404,3.76863,4140000.0
2007-09-18 17:35:00,3.77199,3.77329,3.76386,3.7708,9390000.0
2007-09-18 17:36:00,3.76866,3.7724,3.76286,3.76643,3770000.0
2007-09-18 17:37:00,3.76616,3.77124,3.76214,3.76773,6390000.0
2007-09-18 17:38:00,3.76622,3.77161,3.75548,3.76915,14280000.0
2007-09-18 17:39:00,3.77116,3.77332,3.76287,3.76583,7530000.0
2007-09-18 17:40:00,3.76758,3.77205,3.75618,3.75618,10520000.0
2007-09-18 17:41:00,3.77344,3.77344,3.76328,3.76762,5270000.0
2007-09-18 17:42:00,3.75998,3.77124,3.75873,3.76799,11280000.0
2007-09-18 17:43:00,3.76403,3.77111,3.75609,3.76781,14640000.0
2007-09-18 17:44:00,3.7702,3.77294,3.76495,3.76835,4510000.0
2007-09-18 17:45:00,3.76861,3.77051,3.76156,3.76994,7530000.0
2007-09-18 17:46:00,3.76406,3.77182,3.76193,3.77182,5260000.0
2007-09-18 17:47:00,3.77181,3.77356,3.76825,3.76825,7520000.0
2007-09-18 17:48:00,3.77387,3.77387,3.75996,3.76546,4880000.0
2007-09-18 17:49:00,3.76949,3.77313,3.76851,3.7726,4140000.0
2007-09-18 17:50:00,3.76459,3.77263,3.75981,3.76938,6400000.0
2007-09-18 17:51:00,3.76391,3.77196,3.75965,3.7685,7510000.0
2007-09-18 17:52:00,3.77337,3.7735,3.7689,3.77307,5650000.0
2007-09-18 17:53:00,3.7708,3.77356,3.76566,3.77356,5640000.0
2007-09-18 17:54:00,3.77142,3.77293,3.76194,3.77293,6010000.0
2007-09-18 17:55:00,3.77061,3.77542,3.76518,3.77542,8270000.0
2007-09-18 17:56:00,3.77189,3.77404,3.76382,3.76827,6020000.0
2007-09-18 17:57:00,3.76949,3.7737,3.76509,3.76884,7540000.0
2007-09-18 17:58:00,3.77136,3.77187,3.76261,3.77146,7540000.0
2007-09-18 17:59:00,3.77212,3.77506,3.76378,3.77212,10900000.0
2007-09-18 18:00:00,3.77105,3.77166,3.76043,3.76731,12790000.0
2007-09-18 18:01:00,3.7745,3.77643,3.76895,3.76895,4140000.0
2007-09-18 18:02:00,3.77326,3.77432,3.76275,3.77361,10890000.0
2007-09-18 18:03:00,3.77367,3.77367,3.75993,3.76373,5260000.0
2007-09-18 18:04:00,3.7707,3.77502,3.76538,3.7684,9400000.0
2007-09-18 18:05:00,3.77268,3.77404,3.76351,3.77314,10510000.0
2007-09-18 18:06:00,3.77039,3.77699,3.76671,3.77527,7880000.0
2007-09-18 18:07:00,3.76972,3.77485,3.7681,3.7681,5270000.0
2007-09-18 18:08:00,3.76882,3.77202,3.76295,3.76483,7140000.0
2007-09-18 18:09:00,3.77364,3.77474,3.77018,3.77474,4140000.0
2007-09-18 18:10:00,3.77576,3.77576,3.76706,3.77487,5630000.0
2007-09-18 18:11:00,3.77513,3.77513,3.77048,3.77106,4510000.0
2007-09-18 18:12:00,3.77538,3.77637,3.76653,3.7726,10150000.0
2007-09-18 18:13:00,3.77102,3.77251,3.76155,3.76858,3770000.0
2007-09-18 18:14:00,3.77376,3.77376,3.7633,3.77197,9040000.0
2007-09-18 18:15:00,3.76842,3.77403,3.7633,3.77403,8260000.0
2007-09-18 18:16:00,3.76628,3.77777,3.76628,3.77068,9760000.0
2007-09-18 18:17:00,3.77257,3.77492,3.77005,3.77462,4140000.0
2007-09-18 18:18:00,3.77108,3.77263,3.7618,3.76181,4140000.0
2007-09-18 18:19:00,3.7699,3.77385,3.76525,3.76868,6760000.0
2007-09-18 18:20:00,3.76795,3.77538,3.76795,3.76822,4510000.0
2007-09-18 18:21:00,3.77484,3.77763,3.76652,3.77196,9790000.0
2007-09-18 18:22:00,3.77424,3.77524,3.76663,3.77371,6770000.0
2007-09-18 18:23:00,3.76086,3.76175,3.75618,3.75709,4880000.0
2007-09-18 18:25:00,3.76944,3.77378,3.76501,3.76772,7140000.0
2007-09-18 18:26:00,3.77249,3.7727,3.76289,3.76738,9770000.0
2007-09-18 18:27:00,3.7663,3.77323,3.7663,3.77323,4510000.0
2007-09-18 18:28:00,3.77346,3.77346,3.76714,3.77138,4880000.0
2007-09-18 18:29:00,3.76353,3.77172,3.76037,3.77154,6770000.0
2007-09-18 18:30:00,3.77362,3.77362,3.76516,3.77278,5280000.0
2007-09-18 18:31:00,3.76709,3.77366,3.76709,3.77235,5630000.0
2007-09-18 18:32:00,3.77148,3.77148,3.76099,3.76099,4890000.0
2007-09-18 18:33:00,3.76883,3.77312,3.7632,3.772,6400000.0
2007-09-18 18:34:00,3.7526,3.77085,3.7526,3.77085,5630000.0
2007-09-18 18:35:00,3.76749,3.77625,3.76749,3.77387,9020000.0
2007-09-18 18:36:00,3.76818,3.77369,3.76439,3.77369,5250000.0
2007-09-18 18:37:00,3.76653,3.77272,3.7635,3.76928,12010000.0
2007-09-18 18:38:00,3.76811,3.77371,3.76702,3.76821,10890000.0
2007-09-18 18:39:00,3.7709,3.7709,3.7558,3.77043,6030000.0
2007-09-18 18:40:00,3.76745,3.7757,3.76745,3.77283,5630000.0
2007-09-18 18:43:00,3.77287,3.77287,3.76759,3.77138,4880000.0
2007-09-18 18:44:00,3.77224,3.77224,3.76187,3.77088,4140000.0
2007-09-18 18:45:00,3.76876,3.77266,3.76226,3.77266,7140000.0
2007-09-18 18:48:00,3.7691,3.77685,3.7691,3.7736,7130000.0
2007-09-18 18:49:00,3.75678,3.7711,3.75678,3.7711,5270000.0
2007-09-18 18:50:00,3.76943,3.77438,3.76467,3.76822,7520000.0
2007-09-18 18:51:00,3.7725,3.77417,3.76508,3.76914,5260000.0
2007-09-18 18:52:00,3.76966,3.77546,3.76547,3.77477,6400000.0
2007-09-18 18:53:00,3.77008,3.77643,3.76562,3.76562,7900000.0
2007-09-18 18:54:00,3.77154,3.77154,3.76,3.7698,9020000.0
2007-09-18 18:55:00,3.76442,3.774,3.76442,3.77022,4520000.0
2007-09-18 18:56:00,3.76809,3.77347,3.76623,3.77261,5630000.0
2007-09-18 18:58:00,3.77113,3.7742,3.7638,3.77227,7510000.0
2007-09-18 18:59:00,3.76546,3.76834,3.75894,3.766,6020000.0
2007-09-18 19:00:00,3.77475,3.77496,3.76494,3.76978,9780000.0
2007-09-18 19:01:00,3.77411,3.77912,3.76725,3.77149,6390000.0
2007-09-18 19:02:00,3.7698,3.77359,3.7677,3.77359,5650000.0
2007-09-18 19:03:00,3.77199,3.77255,3.76446,3.77255,5630000.0
2007-09-18 19:04:00,3.76382,3.77336,3.76057,3.76816,7140000.0
2007-09-18 19:05:00,3.77433,3.77433,3.76441,3.7725,5260000.0
2007-09-18 19:06:00,3.77363,3.77363,3.76364,3.77131,4510000.0
2007-09-18 19:07:00,3.77434,3.77522,3.76817,3.7694,7140000.0
2007-09-18 19:08:00,3.77424,3.77478,3.76805,3.76805,7140000.0
2007-09-18 19:09:00,3.76306,3.77026,3.75499,3.77026,6770000.0
2007-09-18 19:10:00,3.76998,3.77354,3.76366,3.76997,6020000.0
2007-09-18 19:11:00,3.76949,3.7732,3.76433,3.77265,4890000.0
2007-09-18 19:12:00,3.77319,3.77434,3.76919,3.77165,4890000.0
2007-09-18 19:13:00,3.7735,3.77372,3.76518,3.76826,5630000.0
2007-09-18 19:14:00,3.75675,3.76848,3.75675,3.76848,3770000.0
2007-09-18 19:15:00,3.77236,3.77236,3.75997,3.76488,6020000.0
2007-09-18 19:16:00,3.76445,3.77075,3.75924,3.76032,6400000.0
2007-09-18 19:17:00,3.76096,3.77059,3.76096,3.76917,6770000.0
2007-09-18 19:18:00,3.76326,3.76891,3.7603,3.76863,4140000.0
2007-09-18 19:19:00,3.76324,3.76999,3.75884,3.76999,6010000.0
2007-09-18 19:20:00,3.75867,3.7698,3.75867,3.76479,7140000.0
2007-09-18 19:21:00,3.7677,3.76997,3.76024,3.76997,4890000.0
2007-09-18 19:23:00,3.7705,3.77052,3.76496,3.76496,4510000.0
2007-09-18 19:24:00,3.76945,3.76945,3.75863,3.76142,6760000.0
2007-09-18 19:25:00,3.7654,3.76947,3.75875,3.76841,4900000.0
2007-09-18 19:26:00,3.76452,3.76921,3.7601,3.7688,7510000.0
2007-09-18 19:27:00,3.77123,3.77277,3.76503,3.76778,4880000.0
2007-09-18 19:28:00,3.76626,3.77028,3.76589,3.77028,3760000.0
2007-09-18 19:29:00,3.76737,3.76744,3.7589,3.76046,7160000.0
2007-09-18 19:30:00,3.76635,3.77211,3.763,3.77059,9800000.0
2007-09-18 19:31:00,3.76986,3.77041,3.76894,3.76894,3380000.0
2007-09-18 19:32:00,3.76911,3.76911,3.76219,3.76889,4890000.0
2007-09-18 19:33:00,3.76976,3.77175,3.76627,3.76669,4510000.0
2007-09-18 19:34:00,3.76624,3.76624,3.75773,3.76317,4130000.0
2007-09-18 19:35:00,3.76549,3.77,3.76017,3.7648,6760000.0
2007-09-18 19:36:00,3.76934,3.77062,3.76126,3.76129,4880000.0
2007-09-18 19:37:00,3.76497,3.77015,3.75984,3.76932,6000000.0
2007-09-18 19:38:00,3.76838,3.77137,3.7643,3.7643,4880000.0
2007-09-18 19:39:00,3.76962,3.76962,3.75244,3.75244,6030000.0
2007-09-18 19:40:00,3.76617,3.77248,3.76379,3.7703,6770000.0
2007-09-18 19:41:00,3.76631,3.77185,3.76139,3.77044,4890000.0
2007-09-18 19:42:00,3.77072,3.77084,3.76606,3.77084,3380000.0
2007-09-18 19:43:00,3.76702,3.77185,3.76229,3.76229,3770000.0
2007-09-18 19:44:00,3.76627,3.77082,3.76468,3.77082,6390000.0
2007-09-18 19:45:00,3.76084,3.77246,3.75797,3.77076,15410000.0
2007-09-18 19:46:00,3.76097,3.76984,3.75934,3.76982,7900000.0
2007-09-18 19:47:00,3.76999,3.77033,3.76351,3.76351,6020000.0
2007-09-18 19:48:00,3.77069,3.77296,3.76735,3.76993,4890000.0
2007-09-18 19:49:00,3.76334,3.77313,3.76334,3.76521,6010000.0
2007-09-18 19:50:00,3.76378,3.77043,3.76166,3.77043,4510000.0
2007-09-18 19:51:00,3.76233,3.77484,3.76233,3.77053,4880000.0
2007-09-18 19:52:00,3.77066,3.77066,3.76503,3.76503,3010000.0
2007-09-18 19:53:00,3.76781,3.77213,3.76598,3.76598,4510000.0
2007-09-18 19:54:00,3.76643,3.77201,3.76642,3.77032,5260000.0
2007-09-18 19:55:00,3.76152,3.76945,3.76152,3.76406,4160000.0
2007-09-18 19:56:00,3.77115,3.77115,3.76433,3.7704,4890000.0
2007-09-18 19:57:00,3.77178,3.77178,3.7652,3.76996,2260000.0
2007-09-18 19:58:00,3.77158,3.77158,3.76549,3.7656,5260000.0
2007-09-18 19:59:00,3.77285,3.77336,3.76755,3.76755,6010000.0
2007-09-18 20:00:00,3.77059,3.77184,3.76312,3.76997,6760000.0
2007-09-18 20:01:00,3.76778,3.76794,3.7602,3.76537,5640000.0
2007-09-18 20:02:00,3.77154,3.77154,3.76417,3.77037,6020000.0
2007-09-18 20:03:00,3.77008,3.77016,3.76075,3.76194,4510000.0
2007-09-18 20:04:00,3.76346,3.77077,3.75994,3.77038,7510000.0
2007-09-18 20:05:00,3.76367,3.77004,3.76367,3.77004,6010000.0
2007-09-18 20:06:00,3.76711,3.77042,3.76089,3.76563,4880000.0
2007-09-18 20:07:00,3.77052,3.77052,3.76048,3.77021,5250000.0
2007-09-18 20:08:00,3.75994,3.76955,3.75994,3.76955,4140000.0
2007-09-18 20:09:00,3.77191,3.77191,3.76355,3.77055,4140000.0
2007-09-18 20:10:00,3.77191,3.77219,3.76074,3.76715,4520000.0
2007-09-18 20:11:00,3.7705,3.77226,3.76758,3.76931,4900000.0
2007-09-18 20:12:00,3.76543,3.77296,3.76525,3.76625,4890000.0
2007-09-18 20:13:00,3.77009,3.77153,3.76097,3.77153,4890000.0
2007-09-18 20:14:00,3.76712,3.77377,3.76242,3.7728,11270000.0
2007-09-18 20:15:00,3.77468,3.77468,3.76502,3.77201,6020000.0
2007-09-18 20:16:00,3.77142,3.77854,3.76949,3.77854,3010000.0
2007-09-18 20:17:00,3.78415,3.78811,3.7707,3.78811,5630000.0
2007-09-18 20:18:00,3.78694,3.78812,3.77576,3.78204,6760000.0
2007-09-18 20:19:00,3.78442,3.78442,3.77301,3.78026,3400000.0
2007-09-18 20:20:00,3.77468,3.77561,3.76207,3.76766,7140000.0
2007-09-18 20:21:00,3.77661,3.77716,3.76899,3.77455,4140000.0
2007-09-18 20:22:00,3.77192,3.78022,3.77192,3.77641,5260000.0
2007-09-18 20:23:00,3.77209,3.77946,3.77162,3.77946,5260000.0
2007-09-18 20:24:00,3.77195,3.77429,3.77195,3.77429,1130000.0
2007-09-18 20:25:00,3.776,3.78026,3.76996,3.7738,5260000.0
2007-09-18 20:26:00,3.77647,3.78322,3.77647,3.78322,5260000.0
2007-09-18 20:27:00,3.77533,3.77657,3.76439,3.7695,3010000.0
2007-09-18 20:28:00,3.7639,3.76792,3.75909,3.75909,3380000.0
2007-09-18 20:29:00,3.76441,3.77088,3.76441,3.76485,4890000.0
2007-09-18 20:30:00,3.76609,3.76846,3.75595,3.76846,6020000.0
2007-09-18 20:31:00,3.76653,3.77013,3.76027,3.76027,6020000.0
2007-09-18 20:32:00,3.76826,3.77056,3.75897,3.76257,6400000.0
2007-09-18 20:33:00,3.76645,3.76858,3.75862,3.76678,7140000.0
2007-09-18 20:34:00,3.76313,3.76726,3.75709,3.75747,9030000.0
2007-09-18 20:35:00,3.76581,3.76729,3.75888,3.76563,5640000.0
2007-09-18 20:36:00,3.76658,3.76796,3.76185,3.76705,5640000.0
2007-09-18 20:37:00,3.76016,3.76812,3.76016,3.76789,4890000.0
2007-09-18 20:38:00,3.76853,3.76853,3.76309,3.76505,7150000.0
2007-09-18 20:39:00,3.76468,3.76789,3.76242,3.76789,6760000.0
2007-09-18 20:40:00,3.76429,3.76781,3.75178,3.75612,5250000.0
2007-09-18 20:41:00,3.76763,3.77071,3.7586,3.76483,6010000.0
2007-09-18 20:42:00,3.76362,3.76793,3.7615,3.76419,5260000.0
2007-09-18 20:43:00,3.7674,3.7702,3.76668,3.76875,4510000.0
2007-09-18 20:44:00,3.76338,3.76881,3.75914,3.76871,8290000.0
2007-09-18 20:45:00,3.76569,3.76892,3.75841,3.75933,7510000.0
2007-09-18 20:46:00,3.76904,3.76904,3.75888,3.76834,3010000.0
2007-09-18 20:47:00,3.76695,3.77099,3.7618,3.7682,4150000.0
2007-09-18 20:48:00,3.76763,3.76875,3.75897,3.75969,5250000.0
2007-09-18 20:49:00,3.76881,3.77011,3.76304,3.76918,3770000.0
2007-09-18 20:50:00,3.76701,3.76701,3.75718,3.76507,7130000.0
2007-09-18 20:51:00,3.76382,3.76613,3.76026,3.76613,3770000.0
2007-09-18 20:52:00,3.76052,3.76976,3.76014,3.76018,8660000.0
2007-09-18 20:53:00,3.76325,3.76928,3.75956,3.76242,9390000.0
2007-09-18 20:54:00,3.75837,3.767,3.75837,3.76199,5640000.0
2007-09-18 20:55:00,3.76488,3.76584,3.76151,3.76527,5640000.0
2007-09-18 20:56:00,3.75778,3.76559,3.75077,3.76559,4890000.0
2007-09-18 20:57:00,3.76128,3.7677,3.75763,3.7677,5630000.0
2007-09-18 20:58:00,3.76903,3.76953,3.76028,3.76778,8280000.0
2007-09-18 20:59:00,3.76564,3.76693,3.76125,3.76166,4520000.0
2007-09-18 21:00:00,3.7669,3.76864,3.7592,3.76599,8640000.0
2007-09-18 21:01:00,3.76605,3.76605,3.75183,3.7571,6000000.0
2007-09-18 21:02:00,3.76695,3.76695,3.76541,3.76679,3770000.0
2007-09-18 21:03:00,3.76378,3.7681,3.76369,3.76465,6010000.0
2007-09-18 21:04:00,3.76717,3.76785,3.75749,3.75784,5260000.0
2007-09-18 21:05:00,3.75647,3.76404,3.75614,3.75614,4130000.0
2007-09-18 21:06:00,3.75991,3.76628,3.75432,3.76628,9410000.0
2007-09-18 21:07:00,3.76681,3.76681,3.75711,3.76516,4140000.0
2007-09-18 21:08:00,3.76386,3.76719,3.75999,3.76675,6770000.0
2007-09-18 21:09:00,3.76292,3.76802,3.76235,3.76737,7150000.0
2007-09-18 21:10:00,3.76696,3.7671,3.75568,3.76709,4880000.0
2007-09-18 21:11:00,3.7572,3.76538,3.7554,3.76538,5650000.0
2007-09-18 21:12:00,3.76229,3.77048,3.76229,3.7649,9410000.0
2007-09-18 21:13:00,3.75765,3.76735,3.75765,3.7655,6380000.0
2007-09-18 21:14:00,3.76082,3.76745,3.75689,3.76206,4520000.0
2007-09-18 21:15:00,3.76282,3.76871,3.76164,3.76508,7160000.0
2007-09-18 21:16:00,3.75932,3.76758,3.75932,3.76758,3770000.0
2007-09-18 21:17:00,3.76429,3.76553,3.76205,3.76205,3390000.0
2007-09-18 21:18:00,3.7661,3.76627,3.76053,3.7659,4520000.0
2007-09-18 21:19:00,3.76398,3.76508,3.75584,3.76508,4520000.0
2007-09-18 21:20:00,3.7564,3.7653,3.7564,3.76114,5630000.0
2007-09-18 21:21:00,3.7611,3.76356,3.75321,3.76356,6000000.0
2007-09-18 21:22:00,3.76399,3.76569,3.7603,3.7603,4140000.0
2007-09-18 21:23:00,3.76105,3.76947,3.75695,3.75695,6400000.0
2007-09-18 21:24:00,3.76435,3.7667,3.76001,3.7661,4510000.0
2007-09-18 21:25:00,3.76381,3.76715,3.761,3.76715,5280000.0
2007-09-18 21:26:00,3.76029,3.76599,3.75959,3.76266,5260000.0
2007-09-18 21:27:00,3.75793,3.76542,3.75793,3.75805,4880000.0
2007-09-18 21:28:00,3.76711,3.76711,3.7614,3.7614,4150000.0
2007-09-18 21:29:00,3.76471,3.76471,3.75299,3.75898,7880000.0
2007-09-18 21:30:00,3.76861,3.76861,3.75502,3.76418,11290000.0
2007-09-18 21:31:00,3.76646,3.76646,3.75253,3.75894,5270000.0
2007-09-18 21:32:00,3.76367,3.76716,3.76024,3.76539,4140000.0
2007-09-18 21:33:00,3.76496,3.76579,3.75948,3.76541,4880000.0
2007-09-18 21:34:00,3.76518,3.76554,3.75989,3.76422,5260000.0
2007-09-18 21:35:00,3.75421,3.7645,3.75351,3.75905,8270000.0
2007-09-18 21:36:00,3.76111,3.76396,3.75076,3.754,8650000.0
2007-09-18 21:37:00,3.76043,3.76605,3.75579,3.76545,5640000.0
2007-09-18 21:38:00,3.76381,3.76513,3.75564,3.76473,2650000.0
2007-09-18 21:39:00,3.75664,3.76614,3.75664,3.76565,3770000.0
2007-09-18 21:40:00,3.76044,3.76492,3.7547,3.76449,4880000.0
2007-09-18 21:41:00,3.75957,3.7647,3.75355,3.76236,6030000.0
2007-09-18 21:42:00,3.76066,3.76521,3.75847,3.75847,5640000.0
2007-09-18 21:43:00,3.76409,3.76409,3.7499,3.76176,8660000.0
2007-09-18 21:44:00,3.75543,3.76722,3.75482,3.76113,7530000.0
2007-09-18 21:45:00,3.76831,3.76831,3.75795,3.764,7140000.0
2007-09-18 21:46:00,3.75693,3.76271,3.74861,3.75665,5260000.0
2007-09-18 21:47:00,3.76504,3.76585,3.75992,3.76059,3380000.0
2007-09-18 21:48:00,3.75777,3.7631,3.75373,3.75707,4520000.0
2007-09-18 21:49:00,3.76197,3.76622,3.76071,3.76503,6390000.0
2007-09-18 21:50:00,3.75631,3.76513,3.75631,3.76358,6020000.0
2007-09-18 21:51:00,3.75849,3.76241,3.75366,3.75825,10510000.0
2007-09-18 21:52:00,3.76454,3.76454,3.7539,3.76307,5270000.0
2007-09-18 21:53:00,3.76029,3.7651,3.75788,3.7651,4510000.0
2007-09-18 21:54:00,3.75876,3.76574,3.75608,3.7639,4890000.0
2007-09-18 21:55:00,3.76442,3.76881,3.75916,3.76624,7150000.0
2007-09-18 21:56:00,3.7653,3.7668,3.75958,3.7668,5630000.0
2007-09-18 21:57:00,3.76541,3.76541,3.75402,3.76322,10140000.0
2007-09-18 21:58:00,3.76401,3.76661,3.76104,3.76515,5270000.0
2007-09-18 21:59:00,3.76439,3.76516,3.75577,3.76497,10510000.0
2007-09-18 22:00:00,3.75891,3.76603,3.75814,3.76181,4890000.0
2007-09-18 22:01:00,3.76028,3.76424,3.7552,3.76395,7130000.0
2007-09-18 22:02:00,3.76321,3.76512,3.75475,3.76478,5260000.0
2007-09-18 22:03:00,3.76363,3.76489,3.76025,3.76476,6390000.0
2007-09-18 22:05:00,3.75774,3.76493,3.75774,3.75961,3020000.0
2007-09-18 22:06:00,3.76309,3.76309,3.75017,3.75788,4510000.0
2007-09-18 22:07:00,3.75885,3.76405,3.75862,3.76357,5260000.0
2007-09-18 22:08:00,3.75532,3.75944,3.75532,3.75944,1500000.0
2007-09-18 22:09:00,3.75695,3.76655,3.75557,3.76115,4890000.0
2007-09-18 22:10:00,3.76444,3.76619,3.7562,3.76423,6390000.0
2007-09-18 22:11:00,3.76265,3.76265,3.74735,3.75403,7500000.0
2007-09-18 22:12:00,3.76254,3.76254,3.75303,3.76212,5260000.0
2007-09-18 22:13:00,3.76037,3.76563,3.75867,3.76498,6390000.0
2007-09-18 22:14:00,3.76416,3.76416,3.7547,3.76284,6390000.0
2007-09-18 22:15:00,3.76066,3.76433,3.75395,3.75471,4890000.0
2007-09-18 22:16:00,3.76371,3.76456,3.7557,3.7557,5260000.0
2007-09-18 22:17:00,3.74645,3.74645,3.74645,3.74645,1130000.0
2007-09-18 22:18:00,3.76351,3.76572,3.76004,3.76004,4890000.0
2007-09-18 22:19:00,3.76563,3.7658,3.75886,3.75886,3390000.0
2007-09-18 22:20:00,3.76019,3.76593,3.75913,3.75945,4880000.0
2007-09-18 22:21:00,3.76407,3.7648,3.75947,3.75974,4140000.0
2007-09-18 22:22:00,3.75106,3.75547,3.74612,3.75547,6020000.0
2007-09-18 22:23:00,3.76047,3.76701,3.76047,3.76545,4140000.0
2007-09-18 22:24:00,3.76396,3.76441,3.75534,3.76331,3400000.0
2007-09-18 22:25:00,3.76078,3.76528,3.75951,3.76346,4130000.0
2007-09-18 22:26:00,3.76447,3.768,3.75755,3.76018,7510000.0
2007-09-18 22:27:00,3.75529,3.76288,3.75529,3.76269,4140000.0
2007-09-18 22:28:00,3.75906,3.76374,3.75686,3.76024,6770000.0
2007-09-18 22:29:00,3.75921,3.76424,3.75388,3.76424,7140000.0
2007-09-18 22:30:00,3.76068,3.76735,3.76068,3.76137,7140000.0
2007-09-18 22:31:00,3.76027,3.76446,3.75402,3.76375,7140000.0
2007-09-18 22:32:00,3.76416,3.7646,3.75058,3.76245,7510000.0
2007-09-18 22:33:00,3.76487,3.76606,3.75715,3.76457,4520000.0
2007-09-18 22:34:00,3.7587,3.76417,3.75447,3.76081,6000000.0
2007-09-18 22:35:00,3.75545,3.76386,3.75536,3.76305,6010000.0
2007-09-18 22:36:00,3.76144,3.76428,3.75898,3.7591,5630000.0
2007-09-18 22:37:00,3.7512,3.76153,3.7512,3.75761,6020000.0
2007-09-18 22:38:00,3.76384,3.76536,3.75913,3.75913,8260000.0
2007-09-18 22:39:00,3.76277,3.76669,3.75858,3.76233,6020000.0
2007-09-18 22:40:00,3.76371,3.76378,3.75969,3.76378,3770000.0
2007-09-18 22:41:00,3.76313,3.76498,3.7589,3.7621,4140000.0
2007-09-18 22:42:00,3.75053,3.7628,3.75053,3.75768,4890000.0
2007-09-18 22:43:00,3.76501,3.76841,3.75675,3.76004,5640000.0
2007-09-18 22:44:00,3.76348,3.76348,3.75259,3.76163,3770000.0
2007-09-18 22:45:00,3.7658,3.7658,3.75492,3.76095,4140000.0
2007-09-18 22:46:00,3.75993,3.76541,3.75993,3.7645,6390000.0
2007-09-18 22:47:00,3.76301,3.76301,3.75406,3.75804,6380000.0
2007-09-18 22:48:00,3.75644,3.76426,3.75644,3.76336,4900000.0
2007-09-18 22:49:00,3.76393,3.76549,3.75597,3.76549,5640000.0
2007-09-18 22:50:00,3.7592,3.76732,3.7592,3.76516,5270000.0
2007-09-18 22:51:00,3.76484,3.76484,3.75411,3.75923,7510000.0
2007-09-18 22:52:00,3.76236,3.76332,3.75699,3.76192,4150000.0
2007-09-18 22:53:00,3.75765,3.7634,3.7547,3.7628,3770000.0
2007-09-18 22:54:00,3.75912,3.76584,3.7584,3.76132,6400000.0
2007-09-18 22:55:00,3.75511,3.76405,3.75384,3.76405,3020000.0
2007-09-18 22:56:00,3.75973,3.76514,3.7583,3.76514,5630000.0
2007-09-18 22:57:00,3.76201,3.7638,3.75652,3.7638,4140000.0
2007-09-18 22:58:00,3.76275,3.76344,3.75922,3.76344,5270000.0
2007-09-18 22:59:00,3.76005,3.76393,3.75955,3.76321,4520000.0
2007-09-18 23:00:00,3.75935,3.76589,3.75461,3.75461,9760000.0
2007-09-18 23:01:00,3.76314,3.76412,3.75887,3.76176,4510000.0
2007-09-18 23:02:00,3.76205,3.76205,3.75397,3.76164,6020000.0
2007-09-18 23:03:00,3.75969,3.76525,3.75786,3.76505,4520000.0
2007-09-18 23:04:00,3.75868,3.76375,3.75858,3.75858,5250000.0
2007-09-18 23:05:00,3.76306,3.76419,3.75754,3.76407,5630000.0
2007-09-18 23:06:00,3.75606,3.76385,3.75606,3.75805,4880000.0
2007-09-18 23:07:00,3.76361,3.76361,3.75349,3.75349,4890000.0
2007-09-18 23:08:00,3.76359,3.76581,3.76172,3.76172,4880000.0
2007-09-18 23:09:00,3.76449,3.76548,3.75929,3.76548,3010000.0
2007-09-18 23:10:00,3.76095,3.76432,3.7588,3.75971,3780000.0
2007-09-18 23:11:00,3.76488,3.76488,3.7594,3.76062,4140000.0
2007-09-18 23:12:00,3.7608,3.76565,3.7526,3.76565,6000000.0
2007-09-18 23:13:00,3.75997,3.76479,3.75992,3.76411,4510000.0
2007-09-18 23:14:00,3.75869,3.76709,3.75659,3.75659,6750000.0
2007-09-18 23:15:00,3.76722,3.76737,3.75814,3.75971,4900000.0
2007-09-18 23:16:00,3.76207,3.76207,3.75453,3.75778,4880000.0
2007-09-18 23:17:00,3.76234,3.76234,3.74658,3.75566,4890000.0
2007-09-18 23:18:00,3.75996,3.76505,3.75614,3.75819,6030000.0
2007-09-18 23:19:00,3.76045,3.76727,3.75613,3.76658,5630000.0
2007-09-18 23:20:00,3.76488,3.76677,3.75459,3.76289,5260000.0
2007-09-18 23:21:00,3.75899,3.76404,3.75412,3.76377,3770000.0
2007-09-18 23:22:00,3.76351,3.76351,3.75416,3.76195,3770000.0
2007-09-18 23:23:00,3.7571,3.76531,3.7571,3.76531,1500000.0
2007-09-18 23:24:00,3.76171,3.76748,3.75777,3.76564,7130000.0
2007-09-18 23:25:00,3.76042,3.76637,3.7561,3.7561,6000000.0
2007-09-18 23:26:00,3.75934,3.76669,3.75602,3.76439,4890000.0
2007-09-18 23:27:00,3.75957,3.76365,3.75442,3.75442,3010000.0
2007-09-18 23:28:00,3.74985,3.76468,3.74985,3.76468,4880000.0
2007-09-18 23:29:00,3.7604,3.76599,3.75538,3.75538,7140000.0
2007-09-18 23:30:00,3.7651,3.76658,3.7602,3.76518,4510000.0
2007-09-18 23:31:00,3.76125,3.7649,3.76125,3.76412,3010000.0
2007-09-18 23:32:00,3.76295,3.76531,3.75594,3.76531,4520000.0
2007-09-18 23:33:00,3.76202,3.76374,3.75279,3.76092,4900000.0
2007-09-18 23:34:00,3.75772,3.77075,3.75772,3.76622,8280000.0
2007-09-18 23:35:00,3.76371,3.76466,3.75546,3.75972,3400000.0
2007-09-18 23:36:00,3.76427,3.76674,3.76048,3.76048,5640000.0
2007-09-18 23:38:00,3.74822,3.74822,3.74683,3.74683,1500000.0
2007-09-18 23:39:00,3.76212,3.76383,3.75775,3.75775,4510000.0
2007-09-18 23:40:00,3.76452,3.76452,3.75388,3.76327,6760000.0
2007-09-18 23:41:00,3.76474,3.76512,3.75983,3.75983,3390000.0
2007-09-18 23:42:00,3.75788,3.76925,3.75788,3.76032,8270000.0
2007-09-18 23:43:00,3.75948,3.76066,3.74731,3.75774,5260000.0
2007-09-18 23:44:00,3.76497,3.76621,3.76097,3.76201,5640000.0
2007-09-18 23:45:00,3.76802,3.76802,3.75381,3.76188,12770000.0
2007-09-18 23:46:00,3.76431,3.76498,3.75777,3.76413,6380000.0
2007-09-18 23:47:00,3.76508,3.76538,3.758,3.76065,11650000.0
2007-09-18 23:48:00,3.75939,3.7642,3.7549,3.7549,3770000.0
2007-09-18 23:49:00,3.76544,3.76544,3.75562,3.76127,9020000.0
2007-09-18 23:50:00,3.76609,3.76741,3.7573,3.76459,4890000.0
2007-09-18 23:51:00,3.76384,3.76437,3.75535,3.75535,4140000.0
2007-09-18 23:52:00,3.76513,3.76662,3.75766,3.76561,4510000.0
2007-09-18 23:53:00,3.75507,3.76241,3.74924,3.76241,10910000.0
2007-09-18 23:54:00,3.76327,3.7637,3.75344,3.7601,6020000.0
2007-09-18 23:55:00,3.76475,3.76642,3.76195,3.76378,4880000.0
2007-09-18 23:56:00,3.76444,3.76444,3.76339,3.76339,1880000.0
2007-09-18 23:57:00,3.76457,3.76615,3.75599,3.7578,6400000.0
2007-09-18 23:58:00,3.76528,3.76528,3.75562,3.76136,4520000.0
2007-09-18 23:59:00,3.75881,3.76562,3.75802,3.76099,4140000.0
2007-09-19 00:00:00,3.76707,3.76707,3.75095,3.75817,9780000.0
2007-09-19 00:01:00,3.75719,3.77061,3.75719,3.75765,7880000.0
2007-09-19 00:02:00,3.75537,3.76353,3.75537,3.76353,3770000.0
2007-09-19 00:03:00,3.76543,3.76543,3.75392,3.75839,5250000.0
2007-09-19 00:04:00,3.7604,3.76244,3.75527,3.75527,3760000.0
2007-09-19 00:05:00,3.76421,3.76691,3.75469,3.76369,7140000.0
2007-09-19 00:06:00,3.76563,3.76833,3.76175,3.76251,2640000.0
2007-09-19 00:07:00,3.76142,3.76502,3.75798,3.76127,5640000.0
2007-09-19 00:08:00,3.7555,3.76434,3.75349,3.76434,6770000.0
2007-09-19 00:09:00,3.76496,3.76496,3.75511,3.76367,4140000.0
2007-09-19 00:10:00,3.76404,3.76542,3.75605,3.75605,4510000.0
2007-09-19 00:11:00,3.76457,3.76796,3.76125,3.76594,4890000.0
2007-09-19 00:12:00,3.76091,3.76644,3.75927,3.76398,6020000.0
2007-09-19 00:13:00,3.76197,3.76276,3.75196,3.75947,5640000.0
2007-09-19 00:14:00,3.76054,3.76412,3.75374,3.75374,10540000.0
2007-09-19 00:15:00,3.7671,3.7671,3.75371,3.75451,9400000.0
2007-09-19 00:16:00,3.75968,3.76488,3.75552,3.76488,9760000.0
2007-09-19 00:17:00,3.75642,3.76474,3.75466,3.75494,4130000.0
2007-09-19 00:18:00,3.76437,3.76469,3.75192,3.76273,4510000.0
2007-09-19 00:19:00,3.76046,3.76627,3.76046,3.76524,4140000.0
2007-09-19 00:20:00,3.75754,3.76875,3.75754,3.76566,6390000.0
2007-09-19 00:21:00,3.76117,3.76475,3.75388,3.7552,4900000.0
2007-09-19 00:22:00,3.76117,3.76521,3.75552,3.76132,9020000.0
2007-09-19 00:23:00,3.75995,3.7632,3.74889,3.75684,9030000.0
2007-09-19 00:24:00,3.76394,3.76752,3.75562,3.75562,9770000.0
2007-09-19 00:25:00,3.75899,3.7638,3.75837,3.7638,4520000.0
2007-09-19 00:26:00,3.76047,3.76426,3.75235,3.76426,6400000.0
2007-09-19 00:27:00,3.76517,3.76619,3.75539,3.76619,4520000.0
2007-09-19 00:28:00,3.75909,3.76548,3.75028,3.75028,4900000.0
2007-09-19 00:29:00,3.76517,3.76517,3.75534,3.76422,7890000.0
2007-09-19 00:30:00,3.76816,3.76816,3.76216,3.7649,3770000.0
2007-09-19 00:31:00,3.76556,3.76733,3.76039,3.76174,6010000.0
2007-09-19 00:32:00,3.75855,3.7691,3.75679,3.75679,8260000.0
2007-09-19 00:33:00,3.75006,3.75463,3.74512,3.75381,6020000.0
2007-09-19 00:34:00,3.76095,3.76628,3.76095,3.76585,2640000.0
2007-09-19 00:35:00,3.76168,3.76751,3.75684,3.75684,4890000.0
2007-09-19 00:36:00,3.75572,3.76389,3.75388,3.75388,4510000.0
2007-09-19 00:37:00,3.76314,3.76756,3.76314,3.76679,3750000.0
2007-09-19 00:38:00,3.76315,3.76315,3.7545,3.7545,3010000.0
2007-09-19 00:39:00,3.76153,3.77064,3.76104,3.76528,7520000.0
2007-09-19 00:40:00,3.7647,3.76593,3.76422,3.76557,3390000.0
2007-09-19 00:41:00,3.76058,3.76602,3.75691,3.76507,4880000.0
2007-09-19 00:42:00,3.75667,3.7655,3.75667,3.76363,3770000.0
2007-09-19 00:43:00,3.76592,3.76633,3.76116,3.76633,4510000.0
2007-09-19 00:44:00,3.75618,3.76287,3.7495,3.76287,4520000.0
2007-09-19 00:45:00,3.76429,3.77003,3.75814,3.75814,8270000.0
2007-09-19 00:46:00,3.76379,3.76538,3.75993,3.76162,7500000.0
2007-09-19 00:47:00,3.76228,3.76228,3.75962,3.75962,1130000.0
2007-09-19 00:48:00,3.76055,3.76648,3.76023,3.76023,9030000.0
2007-09-19 00:49:00,3.75895,3.76424,3.75215,3.75827,7510000.0
2007-09-19 00:50:00,3.76426,3.76442,3.75467,3.75467,7130000.0
2007-09-19 00:51:00,3.76453,3.76531,3.75513,3.76023,4140000.0
2007-09-19 00:52:00,3.75398,3.76476,3.75398,3.75461,4140000.0
2007-09-19 00:53:00,3.76503,3.76503,3.76358,3.76358,1130000.0
2007-09-19 00:54:00,3.76344,3.76344,3.75137,3.76085,5640000.0
2007-09-19 00:55:00,3.75637,3.76588,3.7556,3.76435,5260000.0
2007-09-19 00:57:00,3.76447,3.76748,3.75824,3.76505,5640000.0
2007-09-19 00:58:00,3.76602,3.7682,3.75849,3.76556,6760000.0
2007-09-19 00:59:00,3.74778,3.75456,3.74752,3.75309,4140000.0
2007-09-19 01:00:00,3.75893,3.76833,3.75852,3.76549,9750000.0
2007-09-19 01:02:00,3.76453,3.76708,3.76092,3.76227,4520000.0
2007-09-19 01:03:00,3.7648,3.76482,3.75542,3.75542,5640000.0
2007-09-19 01:04:00,3.75731,3.76641,3.75689,3.76464,7130000.0
2007-09-19 01:05:00,3.75925,3.76562,3.75888,3.76441,6390000.0
2007-09-19 01:06:00,3.7668,3.77129,3.7591,3.76473,10170000.0
2007-09-19 01:07:00,3.76508,3.76508,3.75483,3.76429,4510000.0
2007-09-19 01:08:00,3.76422,3.76422,3.75409,3.76253,5640000.0
2007-09-19 01:09:00,3.75265,3.76249,3.75217,3.75843,5660000.0
2007-09-19 01:10:00,3.76116,3.76367,3.75928,3.76091,4510000.0
2007-09-19 01:11:00,3.76311,3.76595,3.76119,3.76419,8260000.0
2007-09-19 01:13:00,3.76139,3.76611,3.75555,3.76454,5640000.0
2007-09-19 01:14:00,3.75987,3.76295,3.75359,3.75439,5260000.0
2007-09-19 01:15:00,3.76559,3.76671,3.75593,3.75932,3770000.0
2007-09-19 01:16:00,3.76313,3.76474,3.75917,3.76112,4150000.0
2007-09-19 01:17:00,3.76492,3.76492,3.75923,3.75964,6400000.0
2007-09-19 01:18:00,3.7639,3.76522,3.75398,3.75988,6000000.0
2007-09-19 01:19:00,3.75533,3.76023,3.75234,3.75585,4880000.0
2007-09-19 01:20:00,3.76522,3.76522,3.75582,3.75582,5260000.0
2007-09-19 01:21:00,3.76271,3.76603,3.76116,3.76116,4510000.0
2007-09-19 01:22:00,3.76087,3.76658,3.75711,3.76427,5260000.0
2007-09-19 01:23:00,3.76461,3.76588,3.75506,3.76588,4880000.0
2007-09-19 01:24:00,3.76402,3.76489,3.75605,3.76489,5630000.0
2007-09-19 01:25:00,3.76512,3.76517,3.75838,3.76508,4890000.0
2007-09-19 01:27:00,3.76003,3.76639,3.75671,3.76004,7510000.0
2007-09-19 01:28:00,3.75947,3.76469,3.75829,3.76441,5630000.0
2007-09-19 01:29:00,3.75262,3.7651,3.75262,3.76508,5630000.0
2007-09-19 01:30:00,3.75663,3.76699,3.75562,3.76394,7510000.0
2007-09-19 01:31:00,3.76451,3.76616,3.76059,3.76535,5250000.0
2007-09-19 01:32:00,3.76164,3.76164,3.75631,3.76011,4880000.0
2007-09-19 01:33:00,3.76404,3.76573,3.75637,3.76508,6770000.0
2007-09-19 01:34:00,3.75365,3.7634,3.75258,3.76307,5260000.0
2007-09-19 01:35:00,3.76143,3.76543,3.7552,3.75999,5630000.0
2007-09-19 01:36:00,3.76556,3.76752,3.76053,3.76117,9020000.0
2007-09-19 01:37:00,3.7639,3.76561,3.7639,3.76561,3390000.0
2007-09-19 01:38:00,3.75973,3.76512,3.75572,3.75572,3010000.0
2007-09-19 01:40:00,3.76439,3.76542,3.75568,3.76372,3400000.0
2007-09-19 01:41:00,3.76494,3.76504,3.75556,3.76502,6030000.0
2007-09-19 01:43:00,3.76014,3.76515,3.76014,3.76383,3380000.0
2007-09-19 01:44:00,3.75914,3.7641,3.75138,3.76004,6760000.0
2007-09-19 01:45:00,3.76589,3.76939,3.7616,3.76586,13150000.0
2007-09-19 01:46:00,3.76294,3.76294,3.75122,3.75388,10510000.0
2007-09-19 01:47:00,3.76546,3.76552,3.76072,3.76258,3010000.0
2007-09-19 01:48:00,3.75725,3.76792,3.75725,3.76472,6000000.0
2007-09-19 01:49:00,3.76189,3.76189,3.75882,3.75882,1130000.0
2007-09-19 01:50:00,3.76211,3.76418,3.75405,3.76008,4880000.0
2007-09-19 01:51:00,3.76472,3.76522,3.75987,3.75987,4140000.0
2007-09-19 01:54:00,3.76044,3.76485,3.75534,3.75943,5260000.0
2007-09-19 01:55:00,3.75828,3.76295,3.752,3.75832,8630000.0
2007-09-19 01:56:00,3.76452,3.76545,3.75585,3.75585,4880000.0
2007-09-19 01:57:00,3.76334,3.76508,3.75459,3.76508,5260000.0
2007-09-19 01:58:00,3.76118,3.76755,3.76049,3.76049,10880000.0
2007-09-19 02:00:00,3.76531,3.76531,3.75121,3.75912,4520000.0
2007-09-19 02:01:00,3.76567,3.76614,3.75558,3.76381,7920000.0
2007-09-19 02:02:00,3.76206,3.76573,3.76035,3.76092,5650000.0
2007-09-19 02:03:00,3.75576,3.76599,3.75576,3.76537,6010000.0
2007-09-19 02:04:00,3.76087,3.766,3.75496,3.76374,3770000.0
2007-09-19 02:05:00,3.76253,3.76253,3.74764,3.75687,4900000.0
2007-09-19 02:06:00,3.76524,3.76524,3.75545,3.75545,6760000.0
2007-09-19 02:07:00,3.76454,3.76618,3.76092,3.76502,3770000.0
2007-09-19 02:08:00,3.75485,3.76511,3.75485,3.76027,6770000.0
2007-09-19 02:09:00,3.76312,3.76312,3.75397,3.76208,4150000.0
2007-09-19 02:10:00,3.76313,3.76313,3.74893,3.7574,4890000.0
2007-09-19 02:12:00,3.76497,3.76641,3.75896,3.76565,4140000.0
2007-09-19 02:13:00,3.7624,3.7624,3.75707,3.75707,4140000.0
2007-09-19 02:14:00,3.76503,3.76716,3.76054,3.76054,4150000.0
2007-09-19 02:15:00,3.76242,3.76242,3.7579,3.75859,5260000.0
2007-09-19 02:16:00,3.76411,3.76749,3.75788,3.76061,5660000.0
2007-09-19 02:17:00,3.76027,3.76641,3.76027,3.76533,5650000.0
2007-09-19 02:18:00,3.76282,3.76445,3.75956,3.75964,2640000.0
2007-09-19 02:20:00,3.76216,3.76327,3.75421,3.76316,4880000.0
2007-09-19 02:21:00,3.76092,3.76092,3.75095,3.75278,7510000.0
2007-09-19 02:22:00,3.76536,3.76536,3.76514,3.76514,760000.0
2007-09-19 02:23:00,3.76427,3.76427,3.75892,3.76,4140000.0
2007-09-19 02:24:00,3.76287,3.76458,3.75904,3.76268,4140000.0
2007-09-19 02:25:00,3.75576,3.76152,3.74829,3.76152,6770000.0
2007-09-19 02:26:00,3.76509,3.76509,3.7544,3.75983,5650000.0
2007-09-19 02:27:00,3.75709,3.76286,3.75709,3.75894,6770000.0
2007-09-19 02:28:00,3.76515,3.76515,3.75542,3.75543,6770000.0
2007-09-19 02:29:00,3.75969,3.7655,3.75441,3.75574,7530000.0
2007-09-19 02:30:00,3.76391,3.76391,3.75329,3.76364,4140000.0
2007-09-19 02:31:00,3.76426,3.76462,3.75973,3.76226,2640000.0
2007-09-19 02:32:00,3.75969,3.76698,3.75934,3.75934,8290000.0
2007-09-19 02:33:00,3.75842,3.76665,3.75842,3.76063,3770000.0
2007-09-19 02:34:00,3.75948,3.7635,3.75474,3.75474,4890000.0
2007-09-19 02:35:00,3.76331,3.76331,3.75006,3.75806,6390000.0
2007-09-19 02:36:00,3.76054,3.7645,3.7557,3.7645,3390000.0
2007-09-19 02:37:00,3.76332,3.76518,3.75521,3.76495,4140000.0
2007-09-19 02:38:00,3.75731,3.76838,3.75731,3.76568,4890000.0
2007-09-19 02:39:00,3.76482,3.76559,3.76047,3.76047,4890000.0
2007-09-19 02:40:00,3.74778,3.75456,3.74545,3.75309,3400000.0
2007-09-19 02:41:00,3.75558,3.76487,3.75553,3.76487,4890000.0
2007-09-19 02:42:00,3.76529,3.76529,3.75547,3.76394,6020000.0
2007-09-19 02:43:00,3.75785,3.76868,3.75653,3.75653,5260000.0
2007-09-19 02:44:00,3.76005,3.76464,3.75529,3.76226,3780000.0
2007-09-19 02:45:00,3.76323,3.76323,3.75346,3.75346,3390000.0
2007-09-19 02:46:00,3.7639,3.76396,3.7558,3.7637,4510000.0
2007-09-19 02:47:00,3.75386,3.76342,3.75141,3.76272,5670000.0
2007-09-19 02:48:00,3.76291,3.76489,3.76076,3.76481,5260000.0
2007-09-19 02:49:00,3.76582,3.76582,3.75914,3.76032,6770000.0
2007-09-19 02:50:00,3.75931,3.76094,3.74943,3.74943,4890000.0
2007-09-19 02:51:00,3.76519,3.76519,3.75949,3.76484,6030000.0
2007-09-19 02:52:00,3.75799,3.76381,3.75363,3.76341,4510000.0
2007-09-19 02:53:00,3.76436,3.76436,3.75757,3.7609,4510000.0
2007-09-19 02:54:00,3.75608,3.76565,3.75608,3.76011,4140000.0
2007-09-19 02:55:00,3.76052,3.76202,3.75108,3.76202,6400000.0
2007-09-19 02:56:00,3.7651,3.7651,3.75692,3.76484,3770000.0
2007-09-19 02:57:00,3.76233,3.76493,3.75512,3.76493,4140000.0
2007-09-19 02:58:00,3.76017,3.76316,3.75555,3.76215,4880000.0
2007-09-19 03:00:00,3.75879,3.76158,3.74919,3.76158,4510000.0
2007-09-19 03:01:00,3.76514,3.76514,3.75545,3.75557,3780000.0
2007-09-19 03:02:00,3.75884,3.76392,3.75452,3.75949,4890000.0
2007-09-19 03:03:00,3.75369,3.76557,3.75369,3.75638,6390000.0
2007-09-19 03:04:00,3.76422,3.76506,3.76125,3.76506,1880000.0
2007-09-19 03:05:00,3.76316,3.76316,3.74748,3.75581,4150000.0
2007-09-19 03:06:00,3.75733,3.76807,3.75733,3.76533,3010000.0
2007-09-19 03:07:00,3.7631,3.76472,3.7553,3.7553,4140000.0
2007-09-19 03:08:00,3.76485,3.76791,3.75682,3.7571,6400000.0
2007-09-19 03:09:00,3.76377,3.7647,3.7551,3.76216,5650000.0
2007-09-19 03:10:00,3.75921,3.76601,3.75746,3.75916,4890000.0
2007-09-19 03:11:00,3.75029,3.7622,3.75029,3.75853,4140000.0
2007-09-19 03:12:00,3.76056,3.76705,3.75702,3.76075,3770000.0
2007-09-19 03:13:00,3.76037,3.76819,3.75758,3.76091,4520000.0
2007-09-19 03:14:00,3.76198,3.7639,3.7577,3.76104,6000000.0
2007-09-19 03:15:00,3.76713,3.76763,3.75849,3.76439,9780000.0
2007-09-19 03:16:00,3.75588,3.76275,3.75364,3.76275,6400000.0
2007-09-19 03:17:00,3.75979,3.76197,3.75534,3.75557,5640000.0
2007-09-19 03:18:00,3.75957,3.76448,3.7567,3.75887,5640000.0
2007-09-19 03:19:00,3.76056,3.76869,3.75704,3.76585,6780000.0
2007-09-19 03:20:00,3.76138,3.76431,3.75553,3.756,3390000.0
2007-09-19 03:21:00,3.74813,3.76226,3.74813,3.76226,3770000.0
2007-09-19 03:22:00,3.76467,3.76467,3.75416,3.75416,4130000.0
2007-09-19 03:23:00,3.76367,3.76645,3.75597,3.75597,4890000.0
2007-09-19 03:24:00,3.76377,3.76377,3.75684,3.76355,6390000.0
2007-09-19 03:25:00,3.76497,3.76573,3.7564,3.76469,4520000.0
2007-09-19 03:26:00,3.75993,3.76251,3.74607,3.7621,6030000.0
2007-09-19 03:27:00,3.76537,3.76699,3.76055,3.76055,3020000.0
2007-09-19 03:28:00,3.76517,3.76517,3.75824,3.75951,4130000.0
2007-09-19 03:29:00,3.76551,3.76596,3.75514,3.75947,7510000.0
2007-09-19 03:30:00,3.75897,3.77009,3.75833,3.76599,11310000.0
2007-09-19 03:31:00,3.76455,3.76455,3.74964,3.76337,6020000.0
2007-09-19 03:34:00,3.76079,3.76478,3.75992,3.75992,5630000.0
2007-09-19 03:35:00,3.76509,3.76509,3.75476,3.76495,5270000.0
2007-09-19 03:37:00,3.76415,3.76415,3.75903,3.75903,3010000.0
2007-09-19 03:39:00,3.76386,3.76544,3.75988,3.76376,3770000.0
2007-09-19 03:40:00,3.7596,3.76743,3.75717,3.76615,5290000.0
2007-09-19 03:41:00,3.74393,3.74393,3.74393,3.74393,380000.0
2007-09-19 03:42:00,3.75948,3.76403,3.75802,3.76356,5660000.0
2007-09-19 03:43:00,3.76512,3.76512,3.75395,3.76333,7550000.0
2007-09-19 03:44:00,3.75934,3.76232,3.75249,3.76128,4900000.0
2007-09-19 03:45:00,3.76352,3.76714,3.75533,3.75533,5650000.0
2007-09-19 03:46:00,3.76277,3.76277,3.75155,3.75885,4150000.0
2007-09-19 03:47:00,3.76121,3.76571,3.75503,3.75673,6020000.0
2007-09-19 03:49:00,3.76348,3.76348,3.75945,3.76126,1880000.0
2007-09-19 03:50:00,3.76395,3.76435,3.75865,3.76435,3770000.0
2007-09-19 03:51:00,3.7565,3.76487,3.75358,3.75597,6020000.0
2007-09-19 03:52:00,3.76563,3.76945,3.7571,3.76472,6020000.0
2007-09-19 03:53:00,3.76385,3.76504,3.76011,3.76396,3390000.0
2007-09-19 03:54:00,3.76207,3.76713,3.75742,3.76405,6400000.0
2007-09-19 03:55:00,3.75712,3.76431,3.75639,3.76431,6400000.0
2007-09-19 03:56:00,3.76246,3.76246,3.75072,3.75384,5260000.0
2007-09-19 03:57:00,3.76045,3.76372,3.75552,3.75668,6020000.0
2007-09-19 03:58:00,3.76449,3.76449,3.76034,3.76034,4510000.0
2007-09-19 04:00:00,3.75952,3.76904,3.75952,3.76887,6020000.0
2007-09-19 04:01:00,3.75931,3.76381,3.74801,3.75817,6400000.0
2007-09-19 04:02:00,3.76515,3.76548,3.76271,3.76508,4130000.0
2007-09-19 04:03:00,3.75836,3.76521,3.75836,3.76521,2640000.0
2007-09-19 04:04:00,3.76061,3.76847,3.76061,3.76104,9390000.0
2007-09-19 04:05:00,3.76125,3.76511,3.76001,3.76001,3760000.0
2007-09-19 04:06:00,3.7559,3.75762,3.75118,3.75118,3380000.0
2007-09-19 04:07:00,3.75362,3.7672,3.75362,3.76255,8640000.0
2007-09-19 04:08:00,3.76487,3.76487,3.75506,3.75506,5630000.0
2007-09-19 04:09:00,3.75886,3.76661,3.75665,3.76058,4130000.0
2007-09-19 04:10:00,3.76432,3.76501,3.75791,3.765,4130000.0
2007-09-19 04:11:00,3.7639,3.7639,3.75167,3.75492,3010000.0
2007-09-19 04:12:00,3.76391,3.76579,3.75545,3.75801,9750000.0
2007-09-19 04:14:00,3.76599,3.76599,3.7587,3.76059,3760000.0
2007-09-19 04:15:00,3.76473,3.76898,3.76152,3.76152,5630000.0
2007-09-19 04:16:00,3.76414,3.76563,3.75394,3.75665,6380000.0
2007-09-19 04:18:00,3.75518,3.7643,3.75518,3.76358,5630000.0
2007-09-19 04:19:00,3.7605,3.76632,3.7605,3.76595,4510000.0
2007-09-19 04:20:00,3.75987,3.76548,3.75862,3.76548,3750000.0
2007-09-19 04:21:00,3.7554,3.76501,3.7554,3.76501,6000000.0
2007-09-19 04:22:00,3.75255,3.76211,3.75255,3.75926,3750000.0
2007-09-19 04:23:00,3.76055,3.76496,3.76032,3.76496,4880000.0
2007-09-19 04:24:00,3.76043,3.76652,3.75691,3.76185,7500000.0
2007-09-19 04:25:00,3.76442,3.76507,3.75934,3.76507,5250000.0
2007-09-19 04:26:00,3.75996,3.76144,3.75805,3.76144,4500000.0
2007-09-19 04:27:00,3.75734,3.76457,3.75734,3.76457,4880000.0
2007-09-19 04:28:00,3.76201,3.76346,3.74989,3.76346,7140000.0
2007-09-19 04:29:00,3.76375,3.76494,3.75556,3.76237,3750000.0
2007-09-19 04:30:00,3.76641,3.76641,3.76,3.76281,8640000.0
2007-09-19 04:31:00,3.7649,3.7649,3.75432,3.76209,5640000.0
2007-09-19 04:32:00,3.75249,3.76403,3.75249,3.76403,4880000.0
2007-09-19 04:33:00,3.75676,3.7695,3.75575,3.75998,6770000.0
2007-09-19 04:34:00,3.75901,3.76406,3.75838,3.76397,3760000.0
2007-09-19 04:35:00,3.75921,3.76322,3.75499,3.75499,3750000.0
2007-09-19 04:36:00,3.76521,3.76521,3.75534,3.75806,8650000.0
2007-09-19 04:37:00,3.75696,3.76292,3.75019,3.75924,4130000.0
2007-09-19 04:38:00,3.76456,3.76534,3.75728,3.76375,12390000.0
2007-09-19 04:39:00,3.76534,3.76534,3.75984,3.76008,4140000.0
2007-09-19 04:40:00,3.76261,3.76457,3.75819,3.76055,6750000.0
2007-09-19 04:41:00,3.75936,3.76473,3.75936,3.76311,4880000.0
2007-09-19 04:42:00,3.74923,3.75452,3.74923,3.75452,3760000.0
2007-09-19 04:44:00,3.76068,3.76649,3.75676,3.76044,7130000.0
2007-09-19 04:45:00,3.7664,3.7664,3.76055,3.76055,1880000.0
2007-09-19 04:46:00,3.76359,3.76514,3.75557,3.76506,7880000.0
2007-09-19 04:47:00,3.76127,3.76469,3.75361,3.76202,4880000.0
2007-09-19 04:48:00,3.75998,3.76682,3.75998,3.7656,6010000.0
2007-09-19 04:49:00,3.76201,3.76418,3.75496,3.76378,7140000.0
2007-09-19 04:50:00,3.76568,3.76568,3.75567,3.75583,6750000.0
2007-09-19 04:51:00,3.76113,3.76365,3.75909,3.7633,7510000.0
2007-09-19 04:52:00,3.76546,3.76546,3.74861,3.75564,5260000.0
2007-09-19 04:53:00,3.76513,3.76604,3.76228,3.76426,5280000.0
2007-09-19 04:54:00,3.76557,3.76632,3.75692,3.76102,6400000.0
2007-09-19 04:55:00,3.76522,3.76559,3.75917,3.76532,5260000.0
2007-09-19 04:56:00,3.75926,3.76571,3.75485,3.76413,4890000.0
2007-09-19 04:57:00,3.76045,3.76045,3.75084,3.75984,4890000.0
2007-09-19 04:58:00,3.76484,3.76484,3.75547,3.76414,4890000.0
2007-09-19 04:59:00,3.75627,3.764,3.75417,3.764,6770000.0
2007-09-19 05:00:00,3.76153,3.76632,3.75606,3.75606,5260000.0
2007-09-19 05:01:00,3.7648,3.76539,3.75447,3.76222,4880000.0
2007-09-19 05:02:00,3.76212,3.7626,3.75139,3.75967,7150000.0
2007-09-19 05:03:00,3.75865,3.76576,3.75865,3.76276,5260000.0
2007-09-19 05:04:00,3.76501,3.76501,3.75562,3.75562,6760000.0
2007-09-19 05:05:00,3.76215,3.76337,3.76215,3.76337,1880000.0
2007-09-19 05:06:00,3.76377,3.7652,3.75557,3.7652,4890000.0
2007-09-19 05:07:00,3.76153,3.7636,3.75217,3.7636,5650000.0
2007-09-19 05:08:00,3.76502,3.76568,3.7559,3.76533,5270000.0
2007-09-19 05:09:00,3.75877,3.76384,3.75479,3.75923,4880000.0
2007-09-19 05:10:00,3.76552,3.76637,3.75676,3.76512,3770000.0
2007-09-19 05:11:00,3.76588,3.7669,3.76017,3.76017,4140000.0
2007-09-19 05:12:00,3.76446,3.76468,3.75626,3.75708,4140000.0
2007-09-19 05:14:00,3.7668,3.76799,3.75733,3.75733,6020000.0
2007-09-19 05:15:00,3.76002,3.76942,3.75983,3.76678,9020000.0
2007-09-19 05:16:00,3.76409,3.76525,3.75578,3.75578,4140000.0
2007-09-19 05:17:00,3.75998,3.76405,3.75177,3.76405,6390000.0
2007-09-19 05:20:00,3.76567,3.76589,3.76006,3.76227,6010000.0
2007-09-19 05:21:00,3.76449,3.77064,3.75862,3.75862,4880000.0
2007-09-19 05:22:00,3.75894,3.76098,3.75055,3.75531,10510000.0
2007-09-19 05:23:00,3.75572,3.76596,3.75572,3.7601,4890000.0
2007-09-19 05:24:00,3.76074,3.76521,3.75908,3.76507,7510000.0
2007-09-19 05:27:00,3.75442,3.7638,3.75051,3.75051,6390000.0
2007-09-19 05:28:00,3.76571,3.76712,3.76104,3.76682,6400000.0
2007-09-19 05:29:00,3.76025,3.76641,3.7569,3.76238,6760000.0
2007-09-19 05:30:00,3.76247,3.76611,3.76129,3.76201,4890000.0
2007-09-19 05:32:00,3.75454,3.75454,3.74512,3.74778,3380000.0
2007-09-19 05:35:00,3.76429,3.76447,3.75838,3.76389,4500000.0
2007-09-19 05:37:00,3.76567,3.76644,3.75622,3.76397,8270000.0
2007-09-19 05:38:00,3.74484,3.76285,3.74484,3.76285,6760000.0
2007-09-19 05:39:00,3.76423,3.76739,3.75839,3.76658,4880000.0
2007-09-19 05:40:00,3.76238,3.76445,3.75376,3.76006,4510000.0
2007-09-19 05:41:00,3.76429,3.76437,3.75343,3.76437,6770000.0
2007-09-19 05:42:00,3.75783,3.76667,3.75783,3.75802,4130000.0
2007-09-19 05:43:00,3.76076,3.76076,3.75046,3.75704,5630000.0
2007-09-19 05:44:00,3.76518,3.76518,3.75543,3.75543,3760000.0
2007-09-19 05:45:00,3.76763,3.76763,3.75583,3.75583,5270000.0
2007-09-19 05:46:00,3.75772,3.76767,3.75772,3.76724,6000000.0
2007-09-19 05:47:00,3.75704,3.76968,3.75704,3.76689,7880000.0
2007-09-19 05:48:00,3.75261,3.76318,3.75261,3.75895,4520000.0
2007-09-19 05:50:00,3.76403,3.76601,3.75972,3.76064,6750000.0
2007-09-19 05:51:00,3.7553,3.76457,3.75381,3.76457,4890000.0
2007-09-19 05:52:00,3.75602,3.76672,3.75602,3.76496,6030000.0
2007-09-19 05:53:00,3.75718,3.76485,3.75219,3.76427,4140000.0
2007-09-19 05:54:00,3.76557,3.76742,3.75705,3.76484,4510000.0
2007-09-19 05:55:00,3.76416,3.76643,3.75835,3.76587,3030000.0
2007-09-19 05:57:00,3.76179,3.76711,3.76037,3.76037,6010000.0
2007-09-19 05:58:00,3.76338,3.76379,3.75978,3.76062,3380000.0
2007-09-19 05:59:00,3.75981,3.76406,3.7551,3.75945,4510000.0
2007-09-19 06:00:00,3.76384,3.76826,3.76218,3.76749,4880000.0
2007-09-19 06:02:00,3.76494,3.76519,3.75562,3.76519,1890000.0
2007-09-19 06:03:00,3.76396,3.76629,3.7566,3.7566,6760000.0
2007-09-19 06:04:00,3.76442,3.76442,3.75438,3.76275,4900000.0
2007-09-19 06:05:00,3.76423,3.76428,3.75746,3.76403,6400000.0
2007-09-19 06:08:00,3.75512,3.76416,3.75372,3.76188,7140000.0
2007-09-19 06:10:00,3.75635,3.76609,3.75635,3.76559,3390000.0
2007-09-19 06:11:00,3.7576,3.76507,3.75549,3.76507,5630000.0
2007-09-19 06:12:00,3.75531,3.76341,3.75497,3.75974,4520000.0
2007-09-19 06:13:00,3.74778,3.75452,3.74493,3.74512,5260000.0
2007-09-19 06:15:00,3.75859,3.76721,3.75859,3.76621,3770000.0
2007-09-19 06:16:00,3.75611,3.76561,3.75611,3.76161,4510000.0
2007-09-19 06:18:00,3.75805,3.75867,3.75345,3.75859,4130000.0
2007-09-19 06:19:00,3.76548,3.76685,3.7578,3.76179,4520000.0
2007-09-19 06:20:00,3.75504,3.76446,3.75355,3.76283,7510000.0
2007-09-19 06:21:00,3.76527,3.76756,3.75782,3.76256,7510000.0
2007-09-19 06:22:00,3.75896,3.76424,3.75424,3.76042,5630000.0
2007-09-19 06:23:00,3.75243,3.75243,3.75204,3.75204,1500000.0
2007-09-19 06:24:00,3.76455,3.76455,3.7598,3.76397,2260000.0
2007-09-19 06:25:00,3.75757,3.76583,3.75607,3.75607,5640000.0
2007-09-19 06:26:00,3.76387,3.76387,3.75436,3.75895,8630000.0
2007-09-19 06:27:00,3.75725,3.76469,3.75481,3.75481,7890000.0
2007-09-19 06:28:00,3.76404,3.76404,3.75001,3.75001,2640000.0
2007-09-19 06:29:00,3.75825,3.76676,3.75677,3.75677,5270000.0
2007-09-19 06:30:00,3.76738,3.76738,3.75615,3.76001,8280000.0
2007-09-19 06:31:00,3.75834,3.7641,3.75798,3.75798,3020000.0
2007-09-19 06:33:00,3.76254,3.76254,3.75708,3.76162,6020000.0
2007-09-19 06:34:00,3.76357,3.76392,3.75721,3.76392,3760000.0
2007-09-19 06:35:00,3.75969,3.76614,3.75873,3.76038,3390000.0
2007-09-19 06:36:00,3.75975,3.76456,3.75791,3.7626,6020000.0
2007-09-19 06:37:00,3.75981,3.76372,3.75513,3.75513,4900000.0
2007-09-19 06:38:00,3.75392,3.75552,3.74593,3.75498,6400000.0
2007-09-19 06:39:00,3.76066,3.76828,3.75828,3.76596,7540000.0
2007-09-19 06:40:00,3.76468,3.7649,3.7628,3.7628,1510000.0
2007-09-19 06:43:00,3.75429,3.75557,3.74612,3.75484,9020000.0
2007-09-19 06:45:00,3.76477,3.76477,3.7543,3.76062,9400000.0
2007-09-19 06:46:00,3.75953,3.76499,3.75562,3.75562,4890000.0
2007-09-19 06:47:00,3.75991,3.76435,3.75981,3.76435,4510000.0
2007-09-19 06:48:00,3.76147,3.76509,3.7556,3.7556,3380000.0
2007-09-19 06:49:00,3.75782,3.76533,3.75782,3.76129,5250000.0
2007-09-19 06:50:00,3.76679,3.76679,3.75501,3.76537,4140000.0
2007-09-19 06:51:00,3.76712,3.76712,3.75772,3.76552,4510000.0
2007-09-19 06:52:00,3.76343,3.764,3.75441,3.75944,7130000.0
2007-09-19 06:53:00,3.7549,3.76354,3.7549,3.76346,5260000.0
2007-09-19 06:54:00,3.75351,3.76134,3.75089,3.75858,4140000.0
2007-09-19 06:55:00,3.75588,3.76561,3.75588,3.76543,3380000.0
2007-09-19 06:56:00,3.75877,3.76445,3.75877,3.75944,5650000.0
2007-09-19 06:57:00,3.75928,3.76522,3.7551,3.7551,6020000.0
2007-09-19 06:58:00,3.75557,3.7647,3.75557,3.75949,5640000.0
2007-09-19 06:59:00,3.75488,3.76628,3.75111,3.7661,7130000.0
2007-09-19 07:00:00,3.76322,3.76682,3.75752,3.76576,5640000.0
2007-09-19 07:01:00,3.76523,3.76601,3.76101,3.76395,5260000.0
2007-09-19 07:02:00,3.75975,3.76593,3.75975,3.76593,4880000.0
2007-09-19 07:03:00,3.76412,3.76498,3.7595,3.76226,4140000.0
2007-09-19 07:04:00,3.76675,3.76675,3.74929,3.76084,4520000.0
2007-09-19 07:05:00,3.7567,3.76723,3.7567,3.76333,4880000.0
2007-09-19 07:06:00,3.76423,3.76466,3.75416,3.76466,5260000.0
2007-09-19 07:08:00,3.75743,3.76607,3.75387,3.76607,5260000.0
2007-09-19 07:09:00,3.76293,3.76293,3.75319,3.75406,4520000.0
2007-09-19 07:10:00,3.76395,3.76567,3.75503,3.76173,4510000.0
2007-09-19 07:11:00,3.76585,3.76726,3.75759,3.75759,3010000.0
2007-09-19 07:12:00,3.76275,3.7651,3.75964,3.75977,4890000.0
2007-09-19 07:13:00,3.76522,3.76708,3.75728,3.7633,6760000.0
2007-09-19 07:14:00,3.76182,3.76435,3.7557,3.7557,4140000.0
2007-09-19 07:15:00,3.76697,3.76697,3.76053,3.76053,4130000.0
2007-09-19 07:16:00,3.76397,3.76535,3.75634,3.76438,5640000.0
2007-09-19 07:17:00,3.75633,3.76631,3.75633,3.76034,4510000.0
2007-09-19 07:18:00,3.76423,3.76722,3.75941,3.75941,5260000.0
2007-09-19 07:19:00,3.76307,3.76307,3.75194,3.75194,3380000.0
2007-09-19 07:20:00,3.76416,3.76595,3.75647,3.7613,4890000.0
2007-09-19 07:21:00,3.76429,3.76588,3.75888,3.76419,4510000.0
2007-09-19 07:22:00,3.76387,3.76387,3.75174,3.76352,7140000.0
2007-09-19 07:23:00,3.76373,3.76896,3.7615,3.7615,4510000.0
2007-09-19 07:24:00,3.76173,3.76173,3.75322,3.75322,2640000.0
2007-09-19 07:25:00,3.76532,3.76532,3.75626,3.75626,4880000.0
2007-09-19 07:26:00,3.76007,3.76826,3.75584,3.75634,6020000.0
2007-09-19 07:27:00,3.76574,3.76587,3.75603,3.76545,6010000.0
2007-09-19 07:28:00,3.76465,3.76557,3.755,3.76509,7510000.0
2007-09-19 07:29:00,3.76283,3.76477,3.74972,3.76225,5630000.0
2007-09-19 07:30:00,3.76611,3.76822,3.75983,3.76702,4510000.0
2007-09-19 07:31:00,3.76467,3.76513,3.76371,3.76474,5260000.0
2007-09-19 07:32:00,3.76334,3.76334,3.75338,3.75688,5260000.0
2007-09-19 07:33:00,3.76026,3.76391,3.75479,3.75951,4880000.0
2007-09-19 07:34:00,3.76009,3.76439,3.75101,3.76333,4890000.0
2007-09-19 07:35:00,3.7612,3.7642,3.75575,3.76348,4510000.0
2007-09-19 07:37:00,3.76197,3.76312,3.75297,3.75503,6400000.0
2007-09-19 07:38:00,3.75438,3.76332,3.75277,3.75846,5270000.0
2007-09-19 07:39:00,3.75787,3.76234,3.75329,3.7592,3390000.0
2007-09-19 07:40:00,3.75489,3.76242,3.75253,3.76007,5280000.0
2007-09-19 07:41:00,3.76525,3.76616,3.75499,3.76479,6780000.0
2007-09-19 07:42:00,3.75537,3.76785,3.75537,3.76464,6770000.0
2007-09-19 07:43:00,3.76191,3.76404,3.75735,3.7619,4890000.0
2007-09-19 07:44:00,3.75995,3.76498,3.75758,3.76498,4150000.0
2007-09-19 07:45:00,3.7557,3.76438,3.75283,3.76152,10530000.0
2007-09-19 07:46:00,3.75851,3.76398,3.75445,3.75897,4510000.0
2007-09-19 07:47:00,3.75719,3.7648,3.75568,3.7633,4150000.0
2007-09-19 07:48:00,3.7632,3.76416,3.75543,3.75543,3770000.0
2007-09-19 07:49:00,3.76332,3.7636,3.7496,3.75938,4140000.0
2007-09-19 07:50:00,3.76298,3.76388,3.75888,3.76093,3400000.0
2007-09-19 07:51:00,3.75337,3.76246,3.75334,3.75991,4530000.0
2007-09-19 07:53:00,3.75742,3.76607,3.75723,3.76607,5640000.0
2007-09-19 07:54:00,3.75061,3.76281,3.75061,3.76281,5260000.0
2007-09-19 07:55:00,3.75616,3.76184,3.7557,3.75841,4880000.0
2007-09-19 07:56:00,3.75953,3.7634,3.75143,3.75462,5640000.0
2007-09-19 07:57:00,3.76095,3.76237,3.75853,3.7604,5630000.0
2007-09-19 07:58:00,3.76212,3.76661,3.75582,3.7602,7130000.0
2007-09-19 07:59:00,3.75208,3.76236,3.74582,3.75379,6760000.0
2007-09-19 08:00:00,3.75269,3.76472,3.75269,3.76099,4890000.0
2007-09-19 08:01:00,3.76208,3.76208,3.75212,3.76052,6020000.0
2007-09-19 08:02:00,3.7528,3.76231,3.7527,3.76231,6010000.0
2007-09-19 08:03:00,3.75194,3.76136,3.75194,3.75609,7510000.0
2007-09-19 08:04:00,3.75782,3.76352,3.75782,3.76095,6380000.0
2007-09-19 08:05:00,3.75151,3.76025,3.75151,3.75882,5260000.0
2007-09-19 08:06:00,3.76168,3.76168,3.75598,3.75893,3760000.0
2007-09-19 08:07:00,3.75616,3.76117,3.75053,3.76117,3770000.0
2007-09-19 08:08:00,3.7613,3.76388,3.7545,3.76388,6010000.0
2007-09-19 08:09:00,3.76109,3.76345,3.7548,3.7548,5630000.0
2007-09-19 08:10:00,3.76058,3.76058,3.75024,3.76002,4510000.0
2007-09-19 08:11:00,3.7609,3.76171,3.75691,3.75691,4510000.0
2007-09-19 08:12:00,3.75595,3.76332,3.75343,3.75646,5640000.0
2007-09-19 08:13:00,3.75724,3.76537,3.75724,3.76422,6010000.0
2007-09-19 08:14:00,3.76064,3.76425,3.75593,3.75593,4880000.0
2007-09-19 08:15:00,3.75748,3.75994,3.75114,3.75994,7500000.0
2007-09-19 08:16:00,3.75555,3.76057,3.75553,3.76013,4140000.0
2007-09-19 08:17:00,3.7622,3.76456,3.75467,3.75467,4890000.0
2007-09-19 08:18:00,3.76152,3.76229,3.75036,3.75909,4520000.0
2007-09-19 08:19:00,3.75974,3.76332,3.7531,3.7531,7130000.0
2007-09-19 08:20:00,3.75713,3.76013,3.7417,3.75563,6760000.0
2007-09-19 08:21:00,3.75812,3.76267,3.75812,3.76091,5640000.0
2007-09-19 08:22:00,3.76007,3.76306,3.75636,3.76148,7880000.0
2007-09-19 08:23:00,3.76066,3.76435,3.75367,3.76195,4900000.0
2007-09-19 08:24:00,3.75917,3.76136,3.7546,3.76136,4510000.0
2007-09-19 08:25:00,3.76002,3.76002,3.74289,3.75388,6390000.0
2007-09-19 08:26:00,3.75849,3.76362,3.75849,3.76112,6390000.0
2007-09-19 08:27:00,3.7572,3.76257,3.7572,3.76241,5260000.0
2007-09-19 08:28:00,3.75886,3.76292,3.75341,3.75341,5260000.0
2007-09-19 08:29:00,3.76007,3.7615,3.75666,3.76126,4510000.0
2007-09-19 08:30:00,3.75461,3.76137,3.75461,3.76056,3770000.0
2007-09-19 08:31:00,3.76025,3.76336,3.75681,3.75772,6400000.0
2007-09-19 08:32:00,3.75788,3.76338,3.75319,3.76146,6770000.0
2007-09-19 08:33:00,3.75748,3.76735,3.75409,3.75858,5280000.0
2007-09-19 08:34:00,3.76276,3.76778,3.75704,3.75704,6400000.0
2007-09-19 08:35:00,3.7596,3.76179,3.75458,3.7603,5640000.0
2007-09-19 08:36:00,3.75379,3.76417,3.75379,3.76277,6010000.0
2007-09-19 08:37:00,3.76156,3.7658,3.75611,3.76033,6400000.0
2007-09-19 08:38:00,3.76533,3.76533,3.75773,3.76469,7510000.0
2007-09-19 08:39:00,3.76438,3.76438,3.7558,3.75851,5260000.0
2007-09-19 08:40:00,3.75617,3.76521,3.74874,3.76251,4880000.0
2007-09-19 08:41:00,3.7591,3.76396,3.75533,3.76396,4510000.0
2007-09-19 08:42:00,3.76445,3.76448,3.75623,3.76448,6770000.0
2007-09-19 08:43:00,3.76329,3.76353,3.75693,3.76254,6390000.0
2007-09-19 08:44:00,3.75737,3.76269,3.75077,3.76269,9040000.0
2007-09-19 08:45:00,3.76138,3.76336,3.75184,3.76336,7510000.0
2007-09-19 08:46:00,3.75847,3.76374,3.75206,3.75839,6380000.0
2007-09-19 08:47:00,3.76347,3.76612,3.75497,3.76243,7140000.0
2007-09-19 08:48:00,3.76559,3.76559,3.75861,3.76435,4880000.0
2007-09-19 08:49:00,3.76009,3.76189,3.76009,3.76189,1130000.0
2007-09-19 08:50:00,3.76372,3.76372,3.74687,3.75343,7140000.0
2007-09-19 08:51:00,3.75858,3.76595,3.75858,3.76595,4510000.0
2007-09-19 08:52:00,3.75956,3.76262,3.75956,3.76119,5260000.0
2007-09-19 08:53:00,3.76302,3.76423,3.75297,3.76108,6020000.0
2007-09-19 08:54:00,3.76326,3.76476,3.75456,3.75971,6390000.0
2007-09-19 08:55:00,3.75699,3.76225,3.74896,3.75346,4890000.0
2007-09-19 08:56:00,3.75863,3.76459,3.75826,3.75887,5250000.0
2007-09-19 08:57:00,3.75264,3.76377,3.75264,3.76053,4890000.0
2007-09-19 08:58:00,3.76295,3.76719,3.75503,3.76718,6760000.0
2007-09-19 08:59:00,3.76173,3.7639,3.755,3.75593,5260000.0
2007-09-19 09:00:00,3.76345,3.76524,3.75413,3.75979,6770000.0
2007-09-19 09:01:00,3.76004,3.76705,3.75945,3.76632,7880000.0
2007-09-19 09:02:00,3.76377,3.76595,3.75811,3.7603,4900000.0
2007-09-19 09:03:00,3.75938,3.7631,3.75384,3.75899,7880000.0
2007-09-19 09:04:00,3.7629,3.76595,3.75833,3.76091,4140000.0
2007-09-19 09:05:00,3.75971,3.76242,3.7556,3.76125,4140000.0
2007-09-19 09:06:00,3.76181,3.76497,3.75176,3.76496,10530000.0
2007-09-19 09:07:00,3.75559,3.7676,3.75473,3.76661,4880000.0
2007-09-19 09:08:00,3.76653,3.76653,3.7565,3.76211,4140000.0
2007-09-19 09:09:00,3.76147,3.76633,3.75939,3.76124,4890000.0
2007-09-19 09:10:00,3.76735,3.76735,3.75117,3.7647,4150000.0
2007-09-19 09:11:00,3.76596,3.76614,3.75543,3.76078,10520000.0
2007-09-19 09:12:00,3.76535,3.76535,3.7538,3.76059,6760000.0
2007-09-19 09:13:00,3.76346,3.76597,3.75425,3.76595,10880000.0
2007-09-19 09:14:00,3.76006,3.76458,3.75358,3.76349,16520000.0
2007-09-19 09:15:00,3.76031,3.76437,3.75411,3.75587,8640000.0
2007-09-19 09:16:00,3.7664,3.7666,3.76068,3.76068,5650000.0
2007-09-19 09:17:00,3.76448,3.76525,3.75499,3.75499,4880000.0
2007-09-19 09:18:00,3.76017,3.76575,3.75889,3.76566,4890000.0
2007-09-19 09:19:00,3.76132,3.76676,3.75506,3.7652,4890000.0
2007-09-19 09:20:00,3.75774,3.76213,3.74912,3.75849,6010000.0
2007-09-19 09:21:00,3.75527,3.76577,3.75527,3.75984,7130000.0
2007-09-19 09:22:00,3.7655,3.77012,3.75751,3.76737,8660000.0
2007-09-19 09:23:00,3.7623,3.76761,3.75758,3.7576,7510000.0
2007-09-19 09:24:00,3.76431,3.76586,3.7554,3.76586,4900000.0
2007-09-19 09:25:00,3.76438,3.76731,3.75446,3.76575,6770000.0
2007-09-19 09:26:00,3.76341,3.76504,3.74369,3.76504,9750000.0
2007-09-19 09:27:00,3.76041,3.76695,3.76041,3.76601,4510000.0
2007-09-19 09:28:00,3.76088,3.76706,3.75225,3.76471,11250000.0
2007-09-19 09:29:00,3.76385,3.77153,3.75869,3.75869,11660000.0
2007-09-19 09:30:00,3.76281,3.76806,3.76236,3.76757,5650000.0
2007-09-19 09:31:00,3.76715,3.76785,3.75991,3.76095,5260000.0
2007-09-19 09:32:00,3.76114,3.76792,3.76114,3.76792,4880000.0
2007-09-19 09:33:00,3.76805,3.76841,3.75873,3.76722,5640000.0
2007-09-19 09:34:00,3.76055,3.76883,3.76055,3.76546,6020000.0
2007-09-19 09:35:00,3.76575,3.76774,3.76062,3.76774,5260000.0
2007-09-19 09:36:00,3.75838,3.76696,3.75658,3.76696,8630000.0
2007-09-19 09:37:00,3.76831,3.76831,3.76137,3.76725,5250000.0
2007-09-19 09:38:00,3.76521,3.76754,3.76071,3.76754,4510000.0
2007-09-19 09:39:00,3.76815,3.76893,3.75835,3.76628,6760000.0
2007-09-19 09:40:00,3.76626,3.76926,3.75942,3.75942,7150000.0
2007-09-19 09:41:00,3.7636,3.76745,3.75115,3.76029,5640000.0
2007-09-19 09:42:00,3.76116,3.76745,3.76116,3.76564,6400000.0
2007-09-19 09:43:00,3.76135,3.77108,3.76032,3.76634,4880000.0
2007-09-19 09:44:00,3.7685,3.76858,3.75911,3.76837,12020000.0
2007-09-19 09:45:00,3.76882,3.76885,3.75743,3.76864,4510000.0
2007-09-19 09:46:00,3.76613,3.76755,3.75231,3.76755,8270000.0
2007-09-19 09:47:00,3.7661,3.7661,3.7542,3.76543,6760000.0
2007-09-19 09:48:00,3.76839,3.76918,3.76404,3.76787,4520000.0
2007-09-19 09:49:00,3.75969,3.76856,3.75969,3.76635,4880000.0
2007-09-19 09:50:00,3.75974,3.76981,3.75786,3.76861,7500000.0
2007-09-19 09:51:00,3.76707,3.76707,3.75713,3.76306,5250000.0
2007-09-19 09:52:00,3.76472,3.76788,3.76259,3.76748,4900000.0
2007-09-19 09:53:00,3.76374,3.76853,3.75817,3.75817,7140000.0
2007-09-19 09:54:00,3.76457,3.76486,3.75531,3.76486,4510000.0
2007-09-19 09:55:00,3.76761,3.76761,3.7593,3.7593,4880000.0
2007-09-19 09:56:00,3.76326,3.76471,3.75771,3.7608,5640000.0
2007-09-19 09:57:00,3.76747,3.76885,3.76139,3.76139,4140000.0
2007-09-19 09:58:00,3.76822,3.77011,3.75875,3.76776,5650000.0
2007-09-19 09:59:00,3.76724,3.76911,3.75817,3.76911,12760000.0
2007-09-19 10:00:00,3.76754,3.76883,3.7597,3.76587,5260000.0
2007-09-19 10:01:00,3.76526,3.76883,3.76002,3.76637,4140000.0
2007-09-19 10:02:00,3.77023,3.77189,3.76033,3.76989,7880000.0
2007-09-19 10:03:00,3.7657,3.77567,3.76227,3.76692,10160000.0
2007-09-19 10:04:00,3.76717,3.76955,3.76355,3.76355,6390000.0
2007-09-19 10:05:00,3.76923,3.76923,3.76344,3.76482,4890000.0
2007-09-19 10:06:00,3.76598,3.76806,3.75296,3.76806,4890000.0
2007-09-19 10:07:00,3.76926,3.77062,3.75876,3.76031,5630000.0
2007-09-19 10:08:00,3.76858,3.76944,3.76286,3.76927,9380000.0
2007-09-19 10:09:00,3.76854,3.77111,3.76066,3.76991,7880000.0
2007-09-19 10:10:00,3.75951,3.76917,3.75893,3.76917,7880000.0
2007-09-19 10:11:00,3.76623,3.7681,3.75247,3.7681,9780000.0
2007-09-19 10:12:00,3.76872,3.76872,3.76019,3.76444,6020000.0
2007-09-19 10:13:00,3.7693,3.7693,3.76305,3.76473,5640000.0
2007-09-19 10:14:00,3.76511,3.7687,3.75851,3.76275,12400000.0
2007-09-19 10:15:00,3.76754,3.76895,3.76007,3.76895,7130000.0
2007-09-19 10:16:00,3.76604,3.76604,3.75595,3.76505,3770000.0
2007-09-19 10:17:00,3.76292,3.76606,3.75716,3.7617,5260000.0
2007-09-19 10:18:00,3.7627,3.76584,3.75753,3.75943,4510000.0
2007-09-19 10:19:00,3.76725,3.7682,3.75893,3.7644,6760000.0
2007-09-19 10:20:00,3.76847,3.76847,3.75816,3.76319,9020000.0
2007-09-19 10:21:00,3.76328,3.7659,3.74727,3.7659,10150000.0
2007-09-19 10:22:00,3.76309,3.76771,3.75735,3.76368,6010000.0
2007-09-19 10:23:00,3.75959,3.76831,3.75959,3.7642,4510000.0
2007-09-19 10:24:00,3.76641,3.76686,3.75736,3.76686,6400000.0
2007-09-19 10:25:00,3.75959,3.76369,3.75852,3.75874,5630000.0
2007-09-19 10:26:00,3.76412,3.76743,3.75699,3.76281,6760000.0
2007-09-19 10:27:00,3.76771,3.76771,3.75793,3.76685,4520000.0
2007-09-19 10:28:00,3.76338,3.76807,3.76119,3.76198,3770000.0
2007-09-19 10:29:00,3.7631,3.76631,3.75634,3.76464,16900000.0
2007-09-19 10:30:00,3.76768,3.76768,3.7593,3.76628,7880000.0
2007-09-19 10:31:00,3.76645,3.76645,3.74988,3.75553,8280000.0
2007-09-19 10:32:00,3.76498,3.76896,3.75898,3.76896,5260000.0
2007-09-19 10:33:00,3.76442,3.76891,3.75827,3.76754,5260000.0
2007-09-19 10:34:00,3.76449,3.76685,3.75771,3.75771,6770000.0
2007-09-19 10:35:00,3.76391,3.76805,3.76171,3.76215,5630000.0
2007-09-19 10:36:00,3.76363,3.76578,3.75343,3.76205,6010000.0
2007-09-19 10:37:00,3.76597,3.7682,3.76068,3.7682,7880000.0
2007-09-19 10:38:00,3.76446,3.76736,3.76307,3.76554,5640000.0
2007-09-19 10:39:00,3.76078,3.77024,3.76078,3.76486,5260000.0
2007-09-19 10:40:00,3.76857,3.76857,3.75696,3.76763,5270000.0
2007-09-19 10:41:00,3.76301,3.7668,3.75582,3.7668,5630000.0
2007-09-19 10:42:00,3.76045,3.76705,3.7545,3.76191,6760000.0
2007-09-19 10:43:00,3.76474,3.76701,3.75609,3.75961,7130000.0
2007-09-19 10:44:00,3.7643,3.76774,3.76265,3.76552,6010000.0
2007-09-19 10:45:00,3.76894,3.76925,3.76143,3.76854,5640000.0
2007-09-19 10:46:00,3.76776,3.76776,3.75837,3.76656,4880000.0
2007-09-19 10:47:00,3.75966,3.76996,3.75545,3.76996,4140000.0
2007-09-19 10:48:00,3.76838,3.76838,3.75713,3.76357,6390000.0
2007-09-19 10:49:00,3.765,3.77015,3.76433,3.76492,6770000.0
2007-09-19 10:50:00,3.76978,3.76978,3.76135,3.76754,6400000.0
2007-09-19 10:51:00,3.76434,3.76882,3.75687,3.76799,4150000.0
2007-09-19 10:52:00,3.76862,3.77023,3.76345,3.77023,4890000.0
2007-09-19 10:53:00,3.75008,3.76519,3.75008,3.76403,5650000.0
2007-09-19 10:54:00,3.76672,3.77007,3.76031,3.77007,4890000.0
2007-09-19 10:55:00,3.76986,3.77059,3.76551,3.77014,7140000.0
2007-09-19 10:56:00,3.76781,3.76925,3.75922,3.76305,6030000.0
2007-09-19 10:57:00,3.76467,3.76876,3.76244,3.76876,5640000.0
2007-09-19 10:58:00,3.77034,3.77034,3.75878,3.76686,4880000.0
2007-09-19 10:59:00,3.76841,3.76856,3.75816,3.76856,5640000.0
2007-09-19 11:00:00,3.76724,3.77476,3.76196,3.76196,12780000.0
2007-09-19 11:01:00,3.7664,3.76936,3.76539,3.76936,5260000.0
2007-09-19 11:02:00,3.76186,3.76999,3.75813,3.75813,6760000.0
2007-09-19 11:03:00,3.75813,3.76725,3.75343,3.76414,6760000.0
2007-09-19 11:04:00,3.76499,3.76969,3.76087,3.76472,5250000.0
2007-09-19 11:05:00,3.76392,3.76968,3.75886,3.76968,7140000.0
2007-09-19 11:06:00,3.7697,3.77016,3.75789,3.76895,6020000.0
2007-09-19 11:07:00,3.76073,3.77039,3.76073,3.76445,4520000.0
2007-09-19 11:08:00,3.77015,3.77015,3.75438,3.76681,5640000.0
2007-09-19 11:09:00,3.76952,3.7701,3.76124,3.77009,4890000.0
2007-09-19 11:10:00,3.76584,3.77102,3.75756,3.76686,5640000.0
2007-09-19 11:11:00,3.76936,3.76936,3.75866,3.76901,5660000.0
2007-09-19 11:12:00,3.77082,3.77082,3.76137,3.76923,6400000.0
2007-09-19 11:13:00,3.76667,3.76798,3.76071,3.76798,4150000.0
2007-09-19 11:14:00,3.76621,3.76853,3.75584,3.76786,12380000.0
2007-09-19 11:15:00,3.76479,3.76907,3.7614,3.76907,5630000.0
2007-09-19 11:16:00,3.76307,3.76817,3.75788,3.7671,6000000.0
2007-09-19 11:17:00,3.76692,3.76933,3.76204,3.76234,4880000.0
2007-09-19 11:18:00,3.76896,3.7699,3.75629,3.76725,3770000.0
2007-09-19 11:19:00,3.7649,3.76906,3.76225,3.76906,4880000.0
2007-09-19 11:20:00,3.75998,3.76956,3.75998,3.76956,4880000.0
2007-09-19 11:21:00,3.77072,3.77462,3.76182,3.77079,7140000.0
2007-09-19 11:22:00,3.77039,3.77039,3.76712,3.7694,6760000.0
2007-09-19 11:23:00,3.76984,3.76984,3.75557,3.75557,4510000.0
2007-09-19 11:24:00,3.76521,3.77135,3.76078,3.7656,4510000.0
2007-09-19 11:25:00,3.76546,3.7708,3.76201,3.7708,5270000.0
2007-09-19 11:26:00,3.76663,3.7722,3.76539,3.77065,4510000.0
2007-09-19 11:27:00,3.76986,3.76997,3.76311,3.76997,5650000.0
2007-09-19 11:28:00,3.76415,3.76774,3.75443,3.76774,5280000.0
2007-09-19 11:29:00,3.76243,3.77005,3.76243,3.76634,10160000.0
2007-09-19 11:30:00,3.77073,3.77173,3.76236,3.76236,5640000.0
2007-09-19 11:31:00,3.7617,3.77013,3.76018,3.77013,4510000.0
2007-09-19 11:32:00,3.77029,3.77123,3.7574,3.76543,6770000.0
2007-09-19 11:33:00,3.76706,3.76992,3.75757,3.76992,6010000.0
2007-09-19 11:34:00,3.77119,3.77119,3.76424,3.76596,3770000.0
2007-09-19 11:35:00,3.77002,3.77167,3.76569,3.77013,5640000.0
2007-09-19 11:36:00,3.77094,3.77094,3.763,3.77045,7150000.0
2007-09-19 11:37:00,3.77058,3.77068,3.76317,3.77068,5650000.0
2007-09-19 11:38:00,3.76675,3.77053,3.75344,3.77053,6000000.0
2007-09-19 11:39:00,3.7668,3.77068,3.76511,3.77068,5250000.0
2007-09-19 11:40:00,3.76592,3.77141,3.76123,3.76123,3770000.0
2007-09-19 11:41:00,3.76992,3.77106,3.76315,3.76875,5270000.0
2007-09-19 11:42:00,3.76995,3.77175,3.76638,3.76638,5250000.0
2007-09-19 11:43:00,3.76673,3.76674,3.7556,3.76464,7890000.0
2007-09-19 11:44:00,3.76664,3.76847,3.75909,3.75909,4520000.0
2007-09-19 11:45:00,3.7664,3.77159,3.7664,3.77141,4140000.0
2007-09-19 11:46:00,3.76088,3.76965,3.75969,3.76554,7880000.0
2007-09-19 11:47:00,3.76134,3.77042,3.76134,3.77042,5260000.0
2007-09-19 11:48:00,3.77138,3.77177,3.75708,3.75998,6390000.0
2007-09-19 11:49:00,3.76764,3.77059,3.76444,3.76561,5270000.0
2007-09-19 11:50:00,3.77156,3.77156,3.76217,3.76743,5640000.0
2007-09-19 11:51:00,3.77074,3.77074,3.76412,3.76621,5630000.0
2007-09-19 11:52:00,3.76869,3.77072,3.76321,3.77045,4140000.0
2007-09-19 11:53:00,3.76213,3.77045,3.76139,3.76139,6030000.0
2007-09-19 11:54:00,3.76994,3.77052,3.7529,3.76418,6020000.0
2007-09-19 11:55:00,3.76607,3.76956,3.76057,3.7668,5260000.0
2007-09-19 11:56:00,3.76622,3.77056,3.76457,3.76495,3400000.0
2007-09-19 11:57:00,3.76138,3.76804,3.76061,3.76656,5640000.0
2007-09-19 11:58:00,3.76739,3.77142,3.76311,3.76531,6010000.0
2007-09-19 11:59:00,3.76902,3.77094,3.75779,3.76907,8260000.0
2007-09-19 12:00:00,3.76605,3.77068,3.76312,3.76938,4880000.0
2007-09-19 12:01:00,3.76687,3.77143,3.76155,3.76756,6770000.0
2007-09-19 12:02:00,3.77051,3.77152,3.76081,3.77139,7140000.0
2007-09-19 12:03:00,3.76496,3.7712,3.76376,3.7712,4510000.0
2007-09-19 12:04:00,3.75964,3.77096,3.75964,3.77064,6380000.0
2007-09-19 12:05:00,3.77057,3.77057,3.7614,3.765,5260000.0
2007-09-19 12:06:00,3.76128,3.76928,3.75509,3.75509,5250000.0
2007-09-19 12:07:00,3.76267,3.77187,3.76008,3.76506,6000000.0
2007-09-19 12:08:00,3.76577,3.77014,3.75978,3.76993,3770000.0
2007-09-19 12:09:00,3.76305,3.77005,3.75967,3.77005,5260000.0
2007-09-19 12:10:00,3.76581,3.76973,3.76581,3.76967,4140000.0
2007-09-19 12:11:00,3.77061,3.77093,3.76046,3.76046,4140000.0
2007-09-19 12:12:00,3.77053,3.77115,3.76455,3.76565,7130000.0
2007-09-19 12:13:00,3.76662,3.76936,3.76429,3.76539,4510000.0
2007-09-19 12:14:00,3.76998,3.77104,3.75203,3.7695,6390000.0
2007-09-19 12:15:00,3.77121,3.77139,3.76556,3.77139,9400000.0
2007-09-19 12:16:00,3.76794,3.76957,3.76466,3.76734,3770000.0
2007-09-19 12:17:00,3.7694,3.76997,3.76057,3.76057,4880000.0
2007-09-19 12:18:00,3.77028,3.77055,3.76665,3.77039,5640000.0
2007-09-19 12:19:00,3.7679,3.769,3.76131,3.76603,4140000.0
2007-09-19 12:20:00,3.76979,3.76979,3.76332,3.76587,5630000.0
2007-09-19 12:21:00,3.7718,3.7718,3.76498,3.77024,6020000.0
2007-09-19 12:22:00,3.7656,3.77068,3.7656,3.77068,5630000.0
2007-09-19 12:23:00,3.76808,3.77361,3.76553,3.76595,4890000.0
2007-09-19 12:24:00,3.76038,3.76952,3.75587,3.76944,7140000.0
2007-09-19 12:25:00,3.77066,3.77066,3.75762,3.76326,10150000.0
2007-09-19 12:26:00,3.76706,3.77114,3.76058,3.76156,7900000.0
2007-09-19 12:27:00,3.77111,3.77111,3.76283,3.76813,4520000.0
2007-09-19 12:28:00,3.77127,3.77127,3.76394,3.77068,5260000.0
2007-09-19 12:29:00,3.76614,3.76953,3.75927,3.76953,4890000.0
2007-09-19 12:30:00,3.76765,3.77332,3.7621,3.77259,17290000.0
2007-09-19 12:31:00,3.76135,3.77086,3.76135,3.77086,6750000.0
2007-09-19 12:32:00,3.75319,3.76752,3.75319,3.76521,5280000.0
2007-09-19 12:33:00,3.76576,3.76979,3.75553,3.76979,3780000.0
2007-09-19 12:34:00,3.76296,3.7706,3.75836,3.7706,4880000.0
2007-09-19 12:35:00,3.76583,3.77015,3.76536,3.76981,4890000.0
2007-09-19 12:36:00,3.76754,3.77121,3.76029,3.76782,3770000.0
2007-09-19 12:37:00,3.76983,3.7703,3.75991,3.76988,7140000.0
2007-09-19 12:38:00,3.76547,3.76955,3.7626,3.76955,5630000.0
2007-09-19 12:39:00,3.75801,3.7693,3.7552,3.76848,7880000.0
2007-09-19 12:40:00,3.7618,3.77031,3.7618,3.76989,4890000.0
2007-09-19 12:41:00,3.76597,3.77324,3.75961,3.77122,6020000.0
2007-09-19 12:42:00,3.76693,3.7743,3.76392,3.77204,7530000.0
2007-09-19 12:43:00,3.76963,3.77124,3.76561,3.76622,5270000.0
2007-09-19 12:44:00,3.77003,3.77003,3.75841,3.75841,3390000.0
2007-09-19 12:45:00,3.76949,3.76949,3.7604,3.76379,4890000.0
2007-09-19 12:46:00,3.76957,3.77047,3.75813,3.76898,5260000.0
2007-09-19 12:47:00,3.76683,3.77023,3.76521,3.76875,4880000.0
2007-09-19 12:48:00,3.76293,3.77356,3.76293,3.76778,4890000.0
2007-09-19 12:49:00,3.76542,3.76976,3.75717,3.76054,4510000.0
2007-09-19 12:50:00,3.77058,3.77149,3.7597,3.76751,4880000.0
2007-09-19 12:51:00,3.76493,3.7704,3.76493,3.77021,4150000.0
2007-09-19 12:52:00,3.7702,3.77051,3.76421,3.77051,4520000.0
2007-09-19 12:53:00,3.77013,3.77078,3.75999,3.77078,6010000.0
2007-09-19 12:54:00,3.76858,3.76858,3.75255,3.76837,6380000.0
2007-09-19 12:55:00,3.7665,3.76912,3.76354,3.76912,3400000.0
2007-09-19 12:56:00,3.76693,3.77227,3.76554,3.7671,5270000.0
2007-09-19 12:57:00,3.76163,3.77153,3.76163,3.77075,9030000.0
2007-09-19 12:58:00,3.76524,3.77045,3.76103,3.7696,5250000.0
2007-09-19 12:59:00,3.77195,3.77195,3.75449,3.76663,4890000.0
2007-09-19 13:00:00,3.77025,3.77091,3.76464,3.76973,7520000.0
2007-09-19 13:01:00,3.7659,3.76973,3.75888,3.76963,9020000.0
2007-09-19 13:02:00,3.76513,3.77073,3.76146,3.76921,5630000.0
2007-09-19 13:03:00,3.76769,3.77062,3.76008,3.76904,7890000.0
2007-09-19 13:04:00,3.76975,3.76975,3.75526,3.75526,4890000.0
2007-09-19 13:05:00,3.76582,3.77078,3.76217,3.76732,4520000.0
2007-09-19 13:06:00,3.7679,3.76941,3.76151,3.76941,6380000.0
2007-09-19 13:07:00,3.76712,3.76966,3.76204,3.76204,3770000.0
2007-09-19 13:08:00,3.76911,3.77054,3.76499,3.76596,5260000.0
2007-09-19 13:09:00,3.7639,3.76968,3.75748,3.76912,13150000.0
2007-09-19 13:10:00,3.75648,3.7666,3.75648,3.76537,4510000.0
2007-09-19 13:11:00,3.77118,3.77118,3.75983,3.76661,4880000.0
2007-09-19 13:12:00,3.76888,3.76888,3.75666,3.76444,8250000.0
2007-09-19 13:13:00,3.76976,3.77227,3.7614,3.77154,6760000.0
2007-09-19 13:14:00,3.76387,3.77119,3.76073,3.76877,7900000.0
2007-09-19 13:15:00,3.75932,3.76841,3.7571,3.76399,6770000.0
2007-09-19 13:16:00,3.76554,3.77178,3.76222,3.76701,5630000.0
2007-09-19 13:17:00,3.7658,3.77029,3.76197,3.76883,5260000.0
2007-09-19 13:18:00,3.7679,3.7696,3.75919,3.7687,6390000.0
2007-09-19 13:19:00,3.76378,3.76943,3.75939,3.76943,6010000.0
2007-09-19 13:20:00,3.76313,3.76442,3.75321,3.76325,5270000.0
2007-09-19 13:21:00,3.77056,3.77056,3.7613,3.76734,7510000.0
2007-09-19 13:22:00,3.76041,3.77277,3.76041,3.76759,4530000.0
2007-09-19 13:23:00,3.76744,3.76961,3.76256,3.76811,7500000.0
2007-09-19 13:24:00,3.76398,3.77285,3.76286,3.77166,5250000.0
2007-09-19 13:25:00,3.75716,3.76986,3.75612,3.76986,5270000.0
2007-09-19 13:26:00,3.76996,3.76996,3.76269,3.76867,5630000.0
2007-09-19 13:27:00,3.77082,3.77082,3.76378,3.76516,6380000.0
2007-09-19 13:28:00,3.7647,3.76981,3.76074,3.76981,6030000.0
2007-09-19 13:29:00,3.76817,3.76994,3.7642,3.76994,4510000.0
2007-09-19 13:30:00,3.76449,3.76925,3.75987,3.76856,7140000.0
2007-09-19 13:31:00,3.76602,3.77022,3.76553,3.7697,4140000.0
2007-09-19 13:32:00,3.77096,3.77096,3.76249,3.76954,5640000.0
2007-09-19 13:33:00,3.76684,3.77431,3.76477,3.76618,11270000.0
2007-09-19 13:34:00,3.76929,3.77095,3.76263,3.7652,6400000.0
2007-09-19 13:35:00,3.76925,3.76925,3.7545,3.76786,4890000.0
2007-09-19 13:36:00,3.76699,3.7741,3.7628,3.77308,5280000.0
2007-09-19 13:37:00,3.77148,3.77148,3.75908,3.77099,6020000.0
2007-09-19 13:38:00,3.77086,3.77086,3.75995,3.76622,7140000.0
2007-09-19 13:39:00,3.771,3.771,3.7638,3.76468,3770000.0
2007-09-19 13:40:00,3.76207,3.76953,3.75394,3.76953,7130000.0
2007-09-19 13:41:00,3.77085,3.77085,3.76115,3.76115,5640000.0
2007-09-19 13:42:00,3.76736,3.77073,3.76072,3.77073,6010000.0
2007-09-19 13:43:00,3.7654,3.76984,3.75876,3.76919,4900000.0
2007-09-19 13:44:00,3.77021,3.77021,3.75766,3.76434,10140000.0
2007-09-19 13:45:00,3.77055,3.77104,3.76335,3.76551,6770000.0
2007-09-19 13:46:00,3.76207,3.77008,3.7583,3.77008,9020000.0
2007-09-19 13:47:00,3.76973,3.77033,3.76408,3.76698,5260000.0
2007-09-19 13:48:00,3.76423,3.77244,3.76118,3.77244,5640000.0
2007-09-19 13:49:00,3.76416,3.77006,3.76383,3.76815,4520000.0
2007-09-19 13:50:00,3.76981,3.76981,3.75475,3.76875,6770000.0
2007-09-19 13:51:00,3.77099,3.77133,3.76481,3.76737,4140000.0
2007-09-19 13:52:00,3.76587,3.7709,3.76311,3.76409,6010000.0
2007-09-19 13:53:00,3.76484,3.76965,3.75814,3.76131,9390000.0
2007-09-19 13:54:00,3.77109,3.77145,3.76096,3.76218,13530000.0
2007-09-19 13:55:00,3.77019,3.77019,3.75657,3.76034,6390000.0
2007-09-19 13:56:00,3.76884,3.77076,3.76346,3.76905,4510000.0
2007-09-19 13:57:00,3.76709,3.76742,3.76157,3.76304,6750000.0
2007-09-19 13:58:00,3.76454,3.77091,3.76201,3.7704,4890000.0
2007-09-19 13:59:00,3.76796,3.77053,3.76437,3.76848,6400000.0
2007-09-19 14:00:00,3.76912,3.77062,3.75522,3.77062,10900000.0
2007-09-19 14:01:00,3.76572,3.77131,3.76003,3.77131,4880000.0
2007-09-19 14:02:00,3.76674,3.77352,3.76152,3.76849,7130000.0
2007-09-19 14:03:00,3.76995,3.77292,3.76198,3.7705,11660000.0
2007-09-19 14:04:00,3.76947,3.77086,3.76222,3.76265,4510000.0
2007-09-19 14:05:00,3.76544,3.76788,3.75694,3.76064,5260000.0
2007-09-19 14:06:00,3.76824,3.77264,3.76281,3.76751,9390000.0
2007-09-19 14:07:00,3.77027,3.7704,3.75951,3.7704,6020000.0
2007-09-19 14:08:00,3.76227,3.76972,3.76192,3.76953,4890000.0
2007-09-19 14:09:00,3.76536,3.76977,3.76139,3.76533,4890000.0
2007-09-19 14:10:00,3.77013,3.77013,3.74743,3.76198,6390000.0
2007-09-19 14:11:00,3.76997,3.77101,3.76307,3.76802,6030000.0
2007-09-19 14:12:00,3.76434,3.77082,3.76115,3.77017,6390000.0
2007-09-19 14:13:00,3.76697,3.77224,3.76348,3.77224,5650000.0
2007-09-19 14:14:00,3.77195,3.77195,3.76044,3.76906,4510000.0
2007-09-19 14:15:00,3.76824,3.76928,3.76048,3.76798,8650000.0
2007-09-19 14:16:00,3.77185,3.77185,3.76111,3.77148,6020000.0
2007-09-19 14:17:00,3.76958,3.77136,3.76223,3.77098,4900000.0
2007-09-19 14:18:00,3.76699,3.77163,3.76131,3.7699,4900000.0
2007-09-19 14:19:00,3.77205,3.77205,3.76603,3.76981,5630000.0
2007-09-19 14:20:00,3.76258,3.76993,3.75351,3.75351,4880000.0
2007-09-19 14:21:00,3.76741,3.77134,3.76431,3.77134,5650000.0
2007-09-19 14:22:00,3.76845,3.77257,3.76249,3.76249,7510000.0
2007-09-19 14:23:00,3.76664,3.77194,3.76664,3.767,7880000.0
2007-09-19 14:24:00,3.76525,3.77018,3.75834,3.76888,8280000.0
2007-09-19 14:25:00,3.76383,3.77315,3.76241,3.76241,9780000.0
2007-09-19 14:26:00,3.75445,3.76899,3.75445,3.76478,4890000.0
2007-09-19 14:27:00,3.77098,3.77169,3.76106,3.76909,5270000.0
2007-09-19 14:28:00,3.76631,3.7721,3.76531,3.76886,7510000.0
2007-09-19 14:29:00,3.77098,3.77216,3.765,3.77216,3400000.0
2007-09-19 14:30:00,3.77237,3.77334,3.76571,3.77266,6780000.0
2007-09-19 14:31:00,3.76397,3.77115,3.76358,3.77115,5650000.0
2007-09-19 14:32:00,3.76206,3.77127,3.76013,3.77089,9000000.0
2007-09-19 14:33:00,3.7708,3.77108,3.76146,3.77033,7510000.0
2007-09-19 14:34:00,3.7662,3.76952,3.76416,3.76952,4510000.0
2007-09-19 14:35:00,3.77094,3.77094,3.76212,3.77019,5260000.0
2007-09-19 14:36:00,3.76793,3.76846,3.75255,3.76846,6390000.0
2007-09-19 14:37:00,3.76646,3.76755,3.76408,3.76408,4880000.0
2007-09-19 14:38:00,3.76953,3.77071,3.7641,3.77071,7500000.0
2007-09-19 14:39:00,3.76238,3.76971,3.76238,3.7686,5630000.0
2007-09-19 14:40:00,3.76416,3.76938,3.76302,3.76302,3770000.0
2007-09-19 14:41:00,3.76169,3.7688,3.75711,3.76735,4880000.0
2007-09-19 14:42:00,3.76856,3.76957,3.75974,3.76571,7520000.0
2007-09-19 14:43:00,3.76712,3.77122,3.76364,3.76959,5650000.0
2007-09-19 14:44:00,3.76864,3.77045,3.75933,3.76407,8650000.0
2007-09-19 14:45:00,3.76651,3.76811,3.75387,3.76811,7140000.0
2007-09-19 14:46:00,3.76359,3.76828,3.7545,3.7636,6010000.0
2007-09-19 14:47:00,3.76017,3.76828,3.75774,3.76506,6770000.0
2007-09-19 14:48:00,3.76477,3.76546,3.75796,3.76482,4520000.0
2007-09-19 14:49:00,3.76638,3.76645,3.76004,3.76489,6020000.0
2007-09-19 14:50:00,3.7609,3.77017,3.7609,3.76754,8280000.0
2007-09-19 14:51:00,3.75721,3.76566,3.75721,3.76104,4890000.0
2007-09-19 14:52:00,3.76749,3.76749,3.75815,3.75846,5260000.0
2007-09-19 14:53:00,3.76253,3.76865,3.75761,3.76583,6390000.0
2007-09-19 14:54:00,3.76085,3.76564,3.75972,3.76488,5270000.0
2007-09-19 14:55:00,3.76527,3.76527,3.75631,3.76288,6020000.0
2007-09-19 14:56:00,3.75533,3.76265,3.75139,3.75367,5270000.0
2007-09-19 14:57:00,3.76025,3.76342,3.75284,3.76342,4910000.0
2007-09-19 14:58:00,3.75548,3.7643,3.75246,3.7543,5630000.0
2007-09-19 14:59:00,3.76311,3.7646,3.75394,3.7549,12760000.0
2007-09-19 15:00:00,3.76408,3.76611,3.76025,3.76139,9400000.0
2007-09-19 15:01:00,3.76341,3.76351,3.74958,3.76264,7520000.0
2007-09-19 15:02:00,3.75907,3.76454,3.75568,3.76427,6770000.0
2007-09-19 15:03:00,3.76439,3.76439,3.75395,3.75827,6010000.0
2007-09-19 15:04:00,3.76187,3.7646,3.75365,3.76395,9020000.0
2007-09-19 15:05:00,3.75626,3.76519,3.75317,3.76519,4890000.0
2007-09-19 15:06:00,3.75648,3.76015,3.74436,3.7599,8260000.0
2007-09-19 15:07:00,3.75502,3.76362,3.75502,3.76046,5260000.0
2007-09-19 15:08:00,3.76337,3.76438,3.75749,3.75749,5630000.0
2007-09-19 15:09:00,3.76285,3.76357,3.75418,3.75418,6020000.0
2007-09-19 15:10:00,3.76257,3.76379,3.7538,3.76367,7510000.0
2007-09-19 15:11:00,3.75338,3.76311,3.7508,3.75787,5630000.0
2007-09-19 15:12:00,3.75971,3.764,3.75971,3.76394,5630000.0
2007-09-19 15:13:00,3.7652,3.7652,3.75553,3.7562,5250000.0
2007-09-19 15:14:00,3.76426,3.76507,3.75453,3.76245,13540000.0
2007-09-19 15:15:00,3.75868,3.76232,3.75656,3.75657,4880000.0
2007-09-19 15:16:00,3.75464,3.76119,3.74915,3.76119,4890000.0
2007-09-19 15:17:00,3.76413,3.76413,3.75243,3.76312,9390000.0
2007-09-19 15:18:00,3.76332,3.76332,3.75283,3.76224,6020000.0
2007-09-19 15:19:00,3.75939,3.76481,3.7544,3.7544,4140000.0
2007-09-19 15:20:00,3.76339,3.76339,3.75381,3.75957,4520000.0
2007-09-19 15:21:00,3.75734,3.76052,3.74458,3.75784,7160000.0
2007-09-19 15:22:00,3.75789,3.76376,3.75789,3.76376,3770000.0
2007-09-19 15:23:00,3.76274,3.76424,3.75229,3.76424,6400000.0
2007-09-19 15:24:00,3.75637,3.76379,3.75177,3.76129,6760000.0
2007-09-19 15:25:00,3.7645,3.7645,3.7573,3.75838,4510000.0
2007-09-19 15:26:00,3.76444,3.76444,3.74399,3.76097,6760000.0
2007-09-19 15:27:00,3.7589,3.76403,3.75138,3.75984,10520000.0
2007-09-19 15:28:00,3.76081,3.76187,3.75702,3.76072,4880000.0
2007-09-19 15:29:00,3.75997,3.76327,3.75395,3.75463,5260000.0
2007-09-19 15:30:00,3.7647,3.7647,3.75739,3.75806,7900000.0
2007-09-19 15:31:00,3.75643,3.76343,3.7506,3.75696,7140000.0
2007-09-19 15:32:00,3.76093,3.76286,3.7527,3.76286,3400000.0
2007-09-19 15:33:00,3.76251,3.76465,3.7549,3.76465,3400000.0
2007-09-19 15:34:00,3.76213,3.76463,3.75488,3.7611,7140000.0
2007-09-19 15:35:00,3.7605,3.76518,3.75787,3.75787,6020000.0
2007-09-19 15:36:00,3.76276,3.76276,3.74848,3.74977,7130000.0
2007-09-19 15:37:00,3.76047,3.76373,3.75413,3.75413,5630000.0
2007-09-19 15:38:00,3.75824,3.76402,3.75429,3.76402,6390000.0
2007-09-19 15:39:00,3.76335,3.76335,3.75683,3.76294,5260000.0
2007-09-19 15:40:00,3.76265,3.76315,3.75342,3.76179,6760000.0
2007-09-19 15:41:00,3.76052,3.76454,3.75308,3.76423,7530000.0
2007-09-19 15:42:00,3.75523,3.76208,3.75209,3.75568,6000000.0
2007-09-19 15:43:00,3.75276,3.763,3.75276,3.76108,4510000.0
2007-09-19 15:44:00,3.76081,3.76266,3.75204,3.76266,6400000.0
2007-09-19 15:45:00,3.75985,3.7625,3.75247,3.7625,4880000.0
2007-09-19 15:46:00,3.76306,3.76476,3.7551,3.76366,5630000.0
2007-09-19 15:47:00,3.74279,3.75928,3.74279,3.75802,6760000.0
2007-09-19 15:48:00,3.759,3.76264,3.75587,3.76121,6760000.0
2007-09-19 15:49:00,3.75697,3.76122,3.75128,3.75697,4880000.0
2007-09-19 15:50:00,3.76294,3.76294,3.75319,3.76208,4150000.0
2007-09-19 15:51:00,3.75871,3.76232,3.75672,3.76092,7880000.0
2007-09-19 15:52:00,3.76028,3.76304,3.74655,3.76139,6010000.0
2007-09-19 15:53:00,3.75685,3.76422,3.75455,3.76031,7510000.0
2007-09-19 15:54:00,3.75686,3.76163,3.75207,3.75786,6770000.0
2007-09-19 15:55:00,3.76254,3.76341,3.75514,3.76219,4510000.0
2007-09-19 15:56:00,3.76012,3.76325,3.75861,3.76325,5270000.0
2007-09-19 15:57:00,3.75519,3.76384,3.74879,3.76384,5260000.0
2007-09-19 15:58:00,3.76188,3.76402,3.75932,3.76402,7140000.0
2007-09-19 15:59:00,3.75668,3.76321,3.75626,3.76321,10520000.0
2007-09-19 16:00:00,3.76352,3.76352,3.75754,3.76271,4890000.0
2007-09-19 16:01:00,3.75991,3.76355,3.74981,3.75883,9030000.0
2007-09-19 16:02:00,3.75883,3.76361,3.75404,3.76237,4890000.0
2007-09-19 16:03:00,3.75846,3.76265,3.75846,3.76265,5260000.0
2007-09-19 16:04:00,3.75986,3.76492,3.75307,3.76477,6010000.0
2007-09-19 16:05:00,3.75887,3.76402,3.75813,3.76389,6010000.0
2007-09-19 16:06:00,3.7655,3.76642,3.75412,3.75683,9390000.0
2007-09-19 16:07:00,3.76454,3.76471,3.75124,3.76256,4510000.0
2007-09-19 16:08:00,3.75728,3.76303,3.75307,3.76232,7500000.0
2007-09-19 16:09:00,3.76044,3.76507,3.75935,3.75935,7880000.0
2007-09-19 16:10:00,3.76434,3.76546,3.75419,3.7653,10160000.0
2007-09-19 16:11:00,3.7642,3.76429,3.75729,3.76423,7510000.0
2007-09-19 16:12:00,3.75671,3.76341,3.75495,3.76341,7520000.0
2007-09-19 16:13:00,3.76384,3.76384,3.75723,3.76336,4530000.0
2007-09-19 16:14:00,3.76471,3.76511,3.75112,3.76248,5250000.0
2007-09-19 16:15:00,3.76299,3.76299,3.75756,3.75756,4140000.0
2007-09-19 16:16:00,3.76521,3.76598,3.76055,3.76485,7130000.0
2007-09-19 16:17:00,3.76141,3.7621,3.7509,3.761,5260000.0
2007-09-19 16:18:00,3.75938,3.76485,3.75531,3.76442,9390000.0
2007-09-19 16:19:00,3.76359,3.76359,3.75828,3.76337,6000000.0
2007-09-19 16:20:00,3.75945,3.76665,3.75485,3.76346,6020000.0
2007-09-19 16:21:00,3.76131,3.76397,3.75654,3.76017,6380000.0
2007-09-19 16:22:00,3.76267,3.76331,3.74812,3.76126,3400000.0
2007-09-19 16:23:00,3.76326,3.76361,3.76167,3.76343,6760000.0
2007-09-19 16:24:00,3.76071,3.76406,3.75582,3.76329,6400000.0
2007-09-19 16:25:00,3.76282,3.76484,3.75711,3.76484,4880000.0
2007-09-19 16:26:00,3.76425,3.76425,3.75448,3.76342,4890000.0
2007-09-19 16:27:00,3.75925,3.76202,3.75153,3.76202,10910000.0
2007-09-19 16:28:00,3.764,3.764,3.75819,3.76274,7140000.0
2007-09-19 16:29:00,3.76365,3.76365,3.75528,3.76017,4890000.0
2007-09-19 16:30:00,3.76497,3.76497,3.7553,3.76119,6770000.0
2007-09-19 16:31:00,3.76349,3.76443,3.75698,3.75828,10530000.0
2007-09-19 16:32:00,3.76146,3.76146,3.74967,3.76016,4520000.0
2007-09-19 16:33:00,3.76043,3.76343,3.75651,3.76343,6390000.0
2007-09-19 16:34:00,3.76263,3.7631,3.75122,3.7631,5260000.0
2007-09-19 16:35:00,3.76522,3.76763,3.75713,3.75713,12770000.0
2007-09-19 16:36:00,3.76532,3.76532,3.75532,3.75532,6770000.0
2007-09-19 16:37:00,3.75729,3.7609,3.7524,3.75431,6010000.0
2007-09-19 16:38:00,3.7606,3.76647,3.75457,3.76611,10890000.0
2007-09-19 16:39:00,3.76064,3.76522,3.75767,3.76522,6390000.0
2007-09-19 16:40:00,3.76509,3.76509,3.75578,3.76171,5260000.0
2007-09-19 16:41:00,3.76026,3.76511,3.75603,3.76511,6020000.0
2007-09-19 16:42:00,3.7609,3.76192,3.75328,3.76192,4890000.0
2007-09-19 16:43:00,3.76019,3.7658,3.76019,3.7658,4510000.0
2007-09-19 16:44:00,3.75908,3.76391,3.75415,3.76391,5630000.0
2007-09-19 16:45:00,3.76226,3.76226,3.75329,3.76007,6390000.0
2007-09-19 16:46:00,3.7504,3.76389,3.7504,3.76389,7150000.0
2007-09-19 16:47:00,3.76044,3.7625,3.75711,3.75711,6390000.0
2007-09-19 16:48:00,3.75506,3.76841,3.75506,3.76391,4140000.0
2007-09-19 16:49:00,3.76461,3.76461,3.75354,3.76176,8260000.0
2007-09-19 16:50:00,3.76367,3.76367,3.75691,3.76367,3400000.0
2007-09-19 16:51:00,3.76296,3.76438,3.7548,3.76259,7510000.0
2007-09-19 16:52:00,3.75432,3.7604,3.74546,3.7604,6770000.0
2007-09-19 16:53:00,3.76142,3.76143,3.7559,3.75701,4520000.0
2007-09-19 16:54:00,3.75421,3.7629,3.75421,3.76038,7140000.0
2007-09-19 16:55:00,3.76195,3.76195,3.7526,3.76184,5260000.0
2007-09-19 16:56:00,3.75872,3.76109,3.75405,3.75474,5640000.0
2007-09-19 16:57:00,3.75916,3.764,3.75335,3.75335,5250000.0
2007-09-19 16:58:00,3.75511,3.76141,3.75355,3.76141,6760000.0
2007-09-19 16:59:00,3.76303,3.76303,3.75079,3.76108,10510000.0
2007-09-19 17:00:00,3.76437,3.76437,3.75423,3.75423,7900000.0
2007-09-19 17:01:00,3.76282,3.76282,3.75341,3.76005,7140000.0
2007-09-19 17:02:00,3.75641,3.76211,3.75501,3.75764,5640000.0
2007-09-19 17:03:00,3.74851,3.7602,3.74851,3.75788,4880000.0
2007-09-19 17:04:00,3.75929,3.76165,3.75243,3.75683,5640000.0
2007-09-19 17:05:00,3.75823,3.76491,3.75793,3.75956,4890000.0
2007-09-19 17:06:00,3.76356,3.76392,3.75465,3.75486,7880000.0
2007-09-19 17:07:00,3.76088,3.76233,3.75515,3.7614,9010000.0
2007-09-19 17:08:00,3.7547,3.76127,3.74564,3.76127,5270000.0
2007-09-19 17:09:00,3.76156,3.76208,3.7468,3.76086,8640000.0
2007-09-19 17:10:00,3.75981,3.7629,3.75233,3.76265,4520000.0
2007-09-19 17:11:00,3.75803,3.76535,3.75408,3.76045,5650000.0
2007-09-19 17:12:00,3.76287,3.76337,3.75745,3.76013,5270000.0
2007-09-19 17:13:00,3.76109,3.76109,3.75123,3.75682,5630000.0
2007-09-19 17:14:00,3.76071,3.76629,3.75839,3.76056,13510000.0
2007-09-19 17:15:00,3.76235,3.76235,3.75092,3.75889,10900000.0
2007-09-19 17:16:00,3.75791,3.7653,3.75717,3.75985,6770000.0
2007-09-19 17:17:00,3.76255,3.76255,3.75272,3.75272,4900000.0
2007-09-19 17:18:00,3.75456,3.76487,3.75323,3.75498,4510000.0
2007-09-19 17:19:00,3.74955,3.76372,3.74955,3.76299,4890000.0
2007-09-19 17:20:00,3.76141,3.76249,3.75142,3.76249,5260000.0
2007-09-19 17:21:00,3.76087,3.76251,3.75125,3.75938,6020000.0
2007-09-19 17:22:00,3.7531,3.76385,3.7531,3.76385,11280000.0
2007-09-19 17:23:00,3.75736,3.76292,3.75082,3.76292,5260000.0
2007-09-19 17:24:00,3.75782,3.76254,3.75386,3.76243,11640000.0
2007-09-19 17:25:00,3.76013,3.76582,3.75573,3.75573,6770000.0
2007-09-19 17:26:00,3.7639,3.7639,3.75557,3.76318,6010000.0
2007-09-19 17:27:00,3.76341,3.76341,3.75657,3.75765,7530000.0
2007-09-19 17:28:00,3.75517,3.75765,3.74302,3.75765,7140000.0
2007-09-19 17:29:00,3.76207,3.76355,3.75101,3.76355,7880000.0
2007-09-19 17:30:00,3.76388,3.76388,3.74905,3.75276,6010000.0
2007-09-19 17:31:00,3.76339,3.76339,3.75407,3.75729,7140000.0
2007-09-19 17:32:00,3.75989,3.76408,3.75692,3.76229,6770000.0
2007-09-19 17:33:00,3.76206,3.76473,3.75303,3.76472,10910000.0
2007-09-19 17:34:00,3.75445,3.7631,3.75445,3.75976,3770000.0
2007-09-19 17:35:00,3.76404,3.76604,3.75565,3.76604,9020000.0
2007-09-19 17:36:00,3.76003,3.76355,3.75351,3.75733,4880000.0
2007-09-19 17:37:00,3.75836,3.7643,3.75504,3.75967,6760000.0
2007-09-19 17:38:00,3.75911,3.76221,3.74919,3.75986,13170000.0
2007-09-19 17:39:00,3.76141,3.76301,3.75122,3.75878,9010000.0
2007-09-19 17:40:00,3.7557,3.76406,3.75256,3.75256,11630000.0
2007-09-19 17:41:00,3.76372,3.76372,3.75321,3.75874,6390000.0
2007-09-19 17:42:00,3.7545,3.76487,3.75436,3.7604,10910000.0
2007-09-19 17:43:00,3.75952,3.76398,3.74357,3.7599,13530000.0
2007-09-19 17:44:00,3.76466,3.76535,3.75753,3.75989,4140000.0
2007-09-19 17:45:00,3.75906,3.76551,3.75258,3.76551,8270000.0
2007-09-19 17:46:00,3.75873,3.7645,3.75686,3.7645,5260000.0
2007-09-19 17:47:00,3.76037,3.76652,3.76036,3.76422,7140000.0
2007-09-19 17:48:00,3.7653,3.7653,3.75152,3.75677,4140000.0
2007-09-19 17:49:00,3.76353,3.76501,3.75758,3.76291,5250000.0
2007-09-19 17:50:00,3.75484,3.76226,3.75162,3.7584,7880000.0
2007-09-19 17:51:00,3.75489,3.7613,3.7504,3.75914,7140000.0
2007-09-19 17:52:00,3.7634,3.76429,3.75709,3.76292,6390000.0
2007-09-19 17:53:00,3.76072,3.7648,3.75635,3.7648,6380000.0
2007-09-19 17:54:00,3.76388,3.76642,3.756,3.76462,5270000.0
2007-09-19 17:55:00,3.7603,3.76391,3.75433,3.76145,8270000.0
2007-09-19 17:56:00,3.76231,3.76471,3.75491,3.75677,6390000.0
2007-09-19 17:57:00,3.76036,3.7647,3.75586,3.76093,9020000.0
2007-09-19 17:58:00,3.76099,3.76256,3.7492,3.76203,9390000.0
2007-09-19 17:59:00,3.76201,3.76267,3.75139,3.76267,10900000.0
2007-09-19 18:00:00,3.76408,3.76429,3.7535,3.75888,13530000.0
2007-09-19 18:01:00,3.76503,3.76585,3.75893,3.75893,4890000.0
2007-09-19 18:02:00,3.76198,3.76336,3.75312,3.76252,9780000.0
2007-09-19 18:03:00,3.75201,3.76182,3.75195,3.75312,5260000.0
2007-09-19 18:04:00,3.76045,3.76497,3.75617,3.75868,9400000.0
2007-09-19 18:05:00,3.76281,3.76408,3.75408,3.76135,9400000.0
2007-09-19 18:06:00,3.76084,3.76598,3.75566,3.76453,6400000.0
2007-09-19 18:07:00,3.75881,3.76316,3.75689,3.75689,5630000.0
2007-09-19 18:08:00,3.75703,3.76126,3.75167,3.7539,7140000.0
2007-09-19 18:09:00,3.76236,3.76401,3.75946,3.76401,4880000.0
2007-09-19 18:10:00,3.76598,3.76598,3.75721,3.76463,5260000.0
2007-09-19 18:11:00,3.76288,3.7632,3.75895,3.75976,3400000.0
2007-09-19 18:12:00,3.7646,3.7646,3.75468,3.76145,9780000.0
2007-09-19 18:13:00,3.76326,3.76393,3.7573,3.75879,3400000.0
2007-09-19 18:14:00,3.76304,3.76304,3.74856,3.7617,9780000.0
2007-09-19 18:15:00,3.75949,3.76551,3.75645,3.76367,7520000.0
2007-09-19 18:16:00,3.75479,3.76456,3.75479,3.75849,9390000.0
2007-09-19 18:17:00,3.76288,3.76532,3.76012,3.76488,3400000.0
2007-09-19 18:18:00,3.76151,3.76477,3.75832,3.76477,4510000.0
2007-09-19 18:19:00,3.75733,3.76133,3.75226,3.75836,6390000.0
2007-09-19 18:20:00,3.75886,3.76273,3.75662,3.75662,4880000.0
2007-09-19 18:21:00,3.7601,3.76418,3.7525,3.76048,11280000.0
2007-09-19 18:22:00,3.76549,3.76549,3.75618,3.7622,5650000.0
2007-09-19 18:23:00,3.76454,3.76655,3.76002,3.76165,4880000.0
2007-09-19 18:24:00,3.76359,3.7647,3.74803,3.7647,15040000.0
2007-09-19 18:25:00,3.7606,3.76575,3.75575,3.7584,7140000.0
2007-09-19 18:26:00,3.7642,3.76624,3.75595,3.75999,9770000.0
2007-09-19 18:27:00,3.7663,3.76868,3.76048,3.76429,4140000.0
2007-09-19 18:28:00,3.7667,3.76684,3.76188,3.76599,4510000.0
2007-09-19 18:29:00,3.76575,3.76575,3.75074,3.7639,7880000.0
2007-09-19 18:30:00,3.76832,3.76858,3.76155,3.76813,6020000.0
2007-09-19 18:31:00,3.76059,3.76605,3.76059,3.76559,5260000.0
2007-09-19 18:32:00,3.76826,3.7684,3.75861,3.75861,5630000.0
2007-09-19 18:33:00,3.76345,3.76806,3.75837,3.76705,7880000.0
2007-09-19 18:34:00,3.75473,3.76725,3.75473,3.76667,4890000.0
2007-09-19 18:35:00,3.75968,3.76702,3.75968,3.76678,9390000.0
2007-09-19 18:36:00,3.76089,3.76726,3.75728,3.76726,4510000.0
2007-09-19 18:37:00,3.76192,3.76927,3.75978,3.76349,11270000.0
2007-09-19 18:38:00,3.76392,3.76954,3.76305,3.76349,9780000.0
2007-09-19 18:39:00,3.76797,3.76797,3.75329,3.76692,6770000.0
2007-09-19 18:40:00,3.76204,3.76834,3.76204,3.76604,5630000.0
2007-09-19 18:41:00,3.76666,3.76768,3.75949,3.76651,4520000.0
2007-09-19 18:42:00,3.76183,3.76475,3.75562,3.76173,7150000.0
2007-09-19 18:43:00,3.76674,3.76674,3.76027,3.76483,4880000.0
2007-09-19 18:44:00,3.76675,3.76675,3.75684,3.76556,4510000.0
2007-09-19 18:45:00,3.76345,3.76883,3.75836,3.76853,7510000.0
2007-09-19 18:46:00,3.76344,3.76762,3.75659,3.76727,6770000.0
2007-09-19 18:48:00,3.76311,3.769,3.76311,3.7669,6020000.0
2007-09-19 18:49:00,3.75878,3.76395,3.74953,3.76395,6750000.0
2007-09-19 18:50:00,3.76494,3.76859,3.76027,3.76338,9010000.0
2007-09-19 18:51:00,3.76753,3.76891,3.75957,3.76391,5260000.0
2007-09-19 18:52:00,3.76328,3.76938,3.75964,3.7688,8250000.0
2007-09-19 18:53:00,3.76415,3.76731,3.75758,3.75811,8640000.0
2007-09-19 18:54:00,3.76445,3.76546,3.75576,3.7643,9400000.0
2007-09-19 18:55:00,3.76053,3.77253,3.76053,3.76657,4890000.0
2007-09-19 18:56:00,3.76228,3.76711,3.76092,3.76629,4890000.0
2007-09-19 18:57:00,3.76814,3.76814,3.75926,3.76289,4140000.0
2007-09-19 18:58:00,3.76581,3.76959,3.75893,3.76676,7510000.0
2007-09-19 18:59:00,3.76221,3.76255,3.7512,3.7512,7130000.0
2007-09-19 19:00:00,3.76845,3.76896,3.75751,3.76492,9770000.0
2007-09-19 19:01:00,3.76635,3.76676,3.75585,3.7597,6760000.0
2007-09-19 19:02:00,3.76441,3.76839,3.76305,3.76809,6390000.0
2007-09-19 19:03:00,3.76887,3.77065,3.76267,3.76848,6760000.0
2007-09-19 19:04:00,3.76716,3.76716,3.75136,3.75136,7890000.0
2007-09-19 19:05:00,3.76857,3.76857,3.75854,3.76675,4520000.0
2007-09-19 19:06:00,3.76758,3.76758,3.75776,3.76539,4880000.0
2007-09-19 19:07:00,3.7686,3.76941,3.76166,3.76395,7140000.0
2007-09-19 19:08:00,3.76813,3.76813,3.76053,3.76053,6390000.0
2007-09-19 19:09:00,3.75657,3.76515,3.74994,3.75541,7140000.0
2007-09-19 19:10:00,3.76278,3.76662,3.75712,3.76304,6010000.0
2007-09-19 19:12:00,3.76754,3.76807,3.76292,3.76555,4510000.0
2007-09-19 19:13:00,3.76804,3.7682,3.7628,3.76588,5630000.0
2007-09-19 19:14:00,3.76368,3.76804,3.75597,3.75597,4140000.0
2007-09-19 19:15:00,3.76861,3.76892,3.76,3.7632,6010000.0
2007-09-19 19:16:00,3.76285,3.77147,3.75934,3.75934,7510000.0
2007-09-19 19:17:00,3.75979,3.77149,3.75979,3.76839,7880000.0
2007-09-19 19:19:00,3.76177,3.7658,3.75754,3.7658,4890000.0
2007-09-19 19:20:00,3.75695,3.77002,3.75695,3.7632,6400000.0
2007-09-19 19:21:00,3.76557,3.76799,3.75864,3.76799,4520000.0
2007-09-19 19:22:00,3.76765,3.76765,3.75765,3.76519,8270000.0
2007-09-19 19:23:00,3.76792,3.77005,3.76413,3.76413,4140000.0
2007-09-19 19:24:00,3.76723,3.76723,3.75542,3.76597,6390000.0
2007-09-19 19:25:00,3.76327,3.76706,3.75553,3.76487,5270000.0
2007-09-19 19:26:00,3.75885,3.76416,3.7528,3.76416,7140000.0
2007-09-19 19:27:00,3.76558,3.76704,3.75935,3.76198,4510000.0
2007-09-19 19:28:00,3.76386,3.76573,3.75878,3.76469,4890000.0
2007-09-19 19:29:00,3.76196,3.76286,3.75274,3.75425,7890000.0
2007-09-19 19:30:00,3.76225,3.76512,3.74948,3.76479,12390000.0
2007-09-19 19:32:00,3.76464,3.76505,3.75825,3.76429,4520000.0
2007-09-19 19:35:00,3.74951,3.76127,3.74918,3.75726,7130000.0
2007-09-19 19:36:00,3.75492,3.76854,3.75492,3.75766,4880000.0
2007-09-19 19:37:00,3.76011,3.76508,3.75564,3.76462,6000000.0
2007-09-19 19:38:00,3.76187,3.7636,3.75711,3.75711,4880000.0
2007-09-19 19:39:00,3.76429,3.76429,3.7536,3.75395,6390000.0
2007-09-19 19:40:00,3.75079,3.76328,3.75079,3.76328,6010000.0
2007-09-19 19:41:00,3.76527,3.76926,3.75779,3.76109,3760000.0
2007-09-19 19:42:00,3.76518,3.76824,3.75916,3.76558,5630000.0
2007-09-19 19:43:00,3.76089,3.76675,3.75606,3.75606,3770000.0
2007-09-19 19:44:00,3.76052,3.76541,3.75929,3.76541,6390000.0
2007-09-19 19:45:00,3.76606,3.76606,3.75035,3.76399,15790000.0
2007-09-19 19:46:00,3.75672,3.76871,3.75672,3.766,8270000.0
2007-09-19 19:47:00,3.76451,3.76508,3.75829,3.75829,7500000.0
2007-09-19 19:48:00,3.76455,3.7679,3.76249,3.76491,5630000.0
2007-09-19 19:49:00,3.75645,3.76494,3.75645,3.75826,4520000.0
2007-09-19 19:50:00,3.75603,3.76381,3.75224,3.76381,4510000.0
2007-09-19 19:51:00,3.75647,3.76574,3.75647,3.76359,3770000.0
2007-09-19 19:52:00,3.7645,3.7645,3.75939,3.75939,3010000.0
2007-09-19 19:53:00,3.76152,3.7661,3.76041,3.76041,4140000.0
2007-09-19 19:54:00,3.76096,3.76692,3.76096,3.76418,4890000.0
2007-09-19 19:55:00,3.75527,3.765,3.75527,3.75978,5260000.0
2007-09-19 19:56:00,3.76413,3.76413,3.75198,3.75662,5630000.0
2007-09-19 19:57:00,3.76515,3.76525,3.75447,3.76525,6010000.0
2007-09-19 19:58:00,3.76597,3.76665,3.762,3.76209,5630000.0
2007-09-19 19:59:00,3.76519,3.76519,3.7589,3.76034,5260000.0
2007-09-19 20:00:00,3.76478,3.76478,3.75631,3.76386,7130000.0
2007-09-19 20:01:00,3.76044,3.7647,3.75635,3.76348,4530000.0
2007-09-19 20:02:00,3.76598,3.76598,3.75789,3.7646,6020000.0
2007-09-19 20:04:00,3.75931,3.76795,3.75623,3.76589,6770000.0
2007-09-19 20:05:00,3.75869,3.76641,3.75869,3.76569,4520000.0
2007-09-19 20:06:00,3.75508,3.76179,3.75386,3.75922,4880000.0
2007-09-19 20:07:00,3.76519,3.76519,3.7561,3.76505,4880000.0
2007-09-19 20:08:00,3.7555,3.76498,3.7555,3.76498,4510000.0
2007-09-19 20:09:00,3.76599,3.76722,3.75983,3.76676,4140000.0
2007-09-19 20:10:00,3.76535,3.76551,3.7607,3.7647,4880000.0
2007-09-19 20:11:00,3.76416,3.76416,3.756,3.7569,4510000.0
2007-09-19 20:12:00,3.75934,3.76446,3.75606,3.75881,5630000.0
2007-09-19 20:13:00,3.76493,3.76598,3.75617,3.76598,4510000.0
2007-09-19 20:15:00,3.76862,3.76917,3.75953,3.76917,12010000.0
2007-09-19 20:16:00,3.75986,3.7647,3.75541,3.75599,6010000.0
2007-09-19 20:17:00,3.76156,3.76769,3.7581,3.76664,8260000.0
2007-09-19 20:18:00,3.76426,3.76526,3.75958,3.7639,2640000.0
2007-09-19 20:19:00,3.76534,3.76534,3.7557,3.7557,3760000.0
2007-09-19 20:20:00,3.76053,3.7675,3.75875,3.76522,7140000.0
2007-09-19 20:21:00,3.76192,3.76524,3.75197,3.76524,4880000.0
2007-09-19 20:22:00,3.76538,3.76798,3.75835,3.76539,4520000.0
2007-09-19 20:23:00,3.76091,3.76756,3.7575,3.76444,4890000.0
2007-09-19 20:24:00,3.76091,3.76342,3.75723,3.75931,5260000.0
2007-09-19 20:25:00,3.76379,3.76657,3.75551,3.75934,7150000.0
2007-09-19 20:26:00,3.75937,3.76657,3.75242,3.75242,6770000.0
2007-09-19 20:27:00,3.76092,3.76656,3.76001,3.76656,4880000.0
2007-09-19 20:28:00,3.76141,3.76604,3.76141,3.76227,6010000.0
2007-09-19 20:29:00,3.76203,3.76838,3.75994,3.76066,8630000.0
2007-09-19 20:30:00,3.76544,3.76977,3.75864,3.76839,12390000.0
2007-09-19 20:31:00,3.76292,3.76692,3.75587,3.75742,7880000.0
2007-09-19 20:32:00,3.76518,3.76518,3.75522,3.75522,4890000.0
2007-09-19 20:33:00,3.75501,3.76485,3.75388,3.75462,7140000.0
2007-09-19 20:34:00,3.75928,3.76543,3.75262,3.75463,15030000.0
2007-09-19 20:35:00,3.76739,3.76874,3.75771,3.76652,8260000.0
2007-09-19 20:36:00,3.76452,3.76452,3.75041,3.75471,13130000.0
2007-09-19 20:37:00,3.75492,3.76414,3.75492,3.76397,4130000.0
2007-09-19 20:38:00,3.76163,3.76507,3.75628,3.76379,6770000.0
2007-09-19 20:39:00,3.76031,3.76462,3.75501,3.75997,3010000.0
2007-09-19 20:40:00,3.76004,3.76363,3.75537,3.75549,7130000.0
2007-09-19 20:41:00,3.75654,3.77081,3.75654,3.76169,8270000.0
2007-09-19 20:42:00,3.74918,3.75413,3.74542,3.74923,5630000.0
2007-09-19 20:43:00,3.76049,3.76497,3.75772,3.76393,10520000.0
2007-09-19 20:45:00,3.76617,3.76617,3.75488,3.75488,7140000.0
2007-09-19 20:46:00,3.75822,3.7644,3.75416,3.76422,4890000.0
2007-09-19 20:47:00,3.75833,3.76295,3.74725,3.76295,3390000.0
2007-09-19 20:48:00,3.7642,3.76638,3.75722,3.75722,4510000.0
2007-09-19 20:49:00,3.76471,3.76471,3.75695,3.76414,4880000.0
2007-09-19 20:50:00,3.76277,3.76525,3.76022,3.76513,3010000.0
2007-09-19 20:51:00,3.76219,3.76494,3.7576,3.76494,4880000.0
2007-09-19 20:52:00,3.75977,3.76669,3.75616,3.75784,8660000.0
2007-09-19 20:53:00,3.76057,3.76438,3.75307,3.75789,10150000.0
2007-09-19 20:55:00,3.7625,3.76691,3.75703,3.76562,4500000.0
2007-09-19 20:56:00,3.76535,3.76535,3.75631,3.76513,3010000.0
2007-09-19 20:57:00,3.7588,3.76305,3.753,3.76305,4150000.0
2007-09-19 20:58:00,3.76523,3.76632,3.75758,3.76545,9020000.0
2007-09-19 20:59:00,3.7637,3.76584,3.75963,3.76033,6000000.0
2007-09-19 21:00:00,3.76463,3.76678,3.75764,3.76477,6780000.0
2007-09-19 21:01:00,3.76506,3.76583,3.75596,3.75596,4890000.0
2007-09-19 21:02:00,3.76427,3.76427,3.75768,3.76357,4510000.0
2007-09-19 21:03:00,3.76154,3.76526,3.75993,3.76219,5640000.0
2007-09-19 21:04:00,3.76544,3.76544,3.75582,3.75612,4890000.0
2007-09-19 21:05:00,3.7652,3.76704,3.75534,3.75688,6780000.0
2007-09-19 21:06:00,3.75889,3.76477,3.75669,3.76477,8290000.0
2007-09-19 21:07:00,3.76297,3.76297,3.74932,3.76212,4510000.0
2007-09-19 21:08:00,3.76206,3.76458,3.75957,3.76342,6380000.0
2007-09-19 21:09:00,3.76073,3.76473,3.75947,3.76418,6030000.0
2007-09-19 21:10:00,3.76468,3.76468,3.75282,3.76085,4880000.0
2007-09-19 21:11:00,3.75653,3.76326,3.75609,3.76326,6750000.0
2007-09-19 21:12:00,3.75833,3.76392,3.7536,3.76046,8660000.0
2007-09-19 21:13:00,3.75673,3.76888,3.75673,3.76432,5640000.0
2007-09-19 21:14:00,3.76366,3.76624,3.756,3.76069,3760000.0
2007-09-19 21:15:00,3.76223,3.76926,3.76223,3.76538,7900000.0
2007-09-19 21:16:00,3.7656,3.7656,3.76125,3.76559,3010000.0
2007-09-19 21:17:00,3.76323,3.76323,3.75378,3.75378,4510000.0
2007-09-19 21:18:00,3.76508,3.76523,3.75963,3.76492,6020000.0
2007-09-19 21:19:00,3.76199,3.76497,3.76036,3.76497,4130000.0
2007-09-19 21:20:00,3.75517,3.76504,3.75486,3.76432,4140000.0
2007-09-19 21:21:00,3.7626,3.76692,3.75675,3.76376,3780000.0
2007-09-19 21:22:00,3.76096,3.76335,3.75497,3.75934,4510000.0
2007-09-19 21:23:00,3.76095,3.76809,3.75582,3.75582,5280000.0
2007-09-19 21:24:00,3.76333,3.76491,3.75547,3.76359,4520000.0
2007-09-19 21:25:00,3.76349,3.76513,3.76072,3.76513,4530000.0
2007-09-19 21:26:00,3.76087,3.76414,3.75988,3.76093,3760000.0
2007-09-19 21:27:00,3.76239,3.76406,3.7532,3.76406,4900000.0
2007-09-19 21:29:00,3.76464,3.76464,3.75856,3.76022,3010000.0
2007-09-19 21:30:00,3.769,3.769,3.75453,3.76341,10910000.0
2007-09-19 21:31:00,3.76508,3.76523,3.75436,3.75972,6760000.0
2007-09-19 21:32:00,3.75288,3.75573,3.75023,3.75023,4900000.0
2007-09-19 21:36:00,3.75909,3.76221,3.75204,3.75428,8650000.0
2007-09-19 21:37:00,3.76233,3.76233,3.75396,3.75396,3760000.0
2007-09-19 21:38:00,3.76356,3.76489,3.7552,3.76454,3760000.0
2007-09-19 21:39:00,3.75685,3.76906,3.75685,3.76657,4510000.0
2007-09-19 21:41:00,3.75602,3.76629,3.75602,3.76428,4880000.0
2007-09-19 21:42:00,3.75938,3.76142,3.75208,3.76142,5250000.0
2007-09-19 21:43:00,3.76402,3.76402,3.75021,3.76191,10140000.0
2007-09-19 21:44:00,3.76455,3.7648,3.75673,3.75913,6760000.0
2007-09-19 21:45:00,3.76735,3.76735,3.75643,3.76345,7140000.0
2007-09-19 21:46:00,3.76423,3.76532,3.75599,3.75834,5630000.0
2007-09-19 21:47:00,3.75676,3.76307,3.75456,3.75734,4890000.0
2007-09-19 21:48:00,3.76076,3.76488,3.75694,3.75694,3380000.0
2007-09-19 21:49:00,3.75969,3.76487,3.75774,3.76066,4900000.0
2007-09-19 21:50:00,3.761,3.76446,3.75538,3.75538,3760000.0
2007-09-19 21:51:00,3.76095,3.76811,3.76042,3.76042,9400000.0
2007-09-19 21:54:00,3.76512,3.76512,3.76371,3.76371,3380000.0
2007-09-19 21:55:00,3.76375,3.76664,3.75863,3.76511,7880000.0
2007-09-19 21:56:00,3.76439,3.7651,3.75806,3.76509,3760000.0
2007-09-19 21:57:00,3.76424,3.76424,3.75199,3.76254,8660000.0
2007-09-19 21:58:00,3.76095,3.76248,3.75814,3.75981,4880000.0
2007-09-19 21:59:00,3.76414,3.76509,3.75547,3.76492,9400000.0
2007-09-19 22:00:00,3.76697,3.76697,3.75662,3.76478,3770000.0
2007-09-19 22:01:00,3.75648,3.7666,3.75648,3.76064,3380000.0
2007-09-19 22:02:00,3.76175,3.76496,3.75487,3.76496,5260000.0
2007-09-19 22:03:00,3.76104,3.76417,3.75674,3.76417,6380000.0
2007-09-19 22:04:00,3.76386,3.76386,3.75782,3.75782,4890000.0
2007-09-19 22:05:00,3.75862,3.76491,3.75844,3.76425,6380000.0
2007-09-19 22:06:00,3.7655,3.7655,3.75687,3.76045,4510000.0
2007-09-19 22:07:00,3.7595,3.76481,3.75941,3.76407,6000000.0
2007-09-19 22:08:00,3.75642,3.7619,3.75642,3.76106,3750000.0
2007-09-19 22:09:00,3.76487,3.76788,3.76201,3.76684,3760000.0
2007-09-19 22:11:00,3.76461,3.76702,3.75437,3.76398,6760000.0
2007-09-19 22:12:00,3.76393,3.76393,3.75564,3.76379,4520000.0
2007-09-19 22:13:00,3.75643,3.76392,3.75133,3.76339,4520000.0
2007-09-19 22:14:00,3.76589,3.76733,3.75756,3.76583,5280000.0
2007-09-19 22:15:00,3.76357,3.7641,3.75375,3.75538,4890000.0
2007-09-19 22:16:00,3.76428,3.76428,3.75427,3.75466,5260000.0
2007-09-19 22:17:00,3.75577,3.75593,3.75577,3.75593,1500000.0
2007-09-19 22:18:00,3.76295,3.76295,3.75358,3.75842,4890000.0
2007-09-19 22:19:00,3.76339,3.76529,3.75837,3.75976,3380000.0
2007-09-19 22:20:00,3.76086,3.7669,3.7599,3.76011,4880000.0
2007-09-19 22:22:00,3.76087,3.76481,3.7554,3.76481,6760000.0
2007-09-19 22:23:00,3.75963,3.76408,3.75492,3.76297,4510000.0
2007-09-19 22:24:00,3.76414,3.76454,3.75548,3.76342,4510000.0
2007-09-19 22:25:00,3.76051,3.76433,3.75867,3.76318,4130000.0
2007-09-19 22:26:00,3.76461,3.7672,3.75804,3.76076,6770000.0
2007-09-19 22:27:00,3.75424,3.76416,3.75424,3.76416,4880000.0
2007-09-19 22:28:00,3.7588,3.76267,3.75314,3.75314,7140000.0
2007-09-19 22:29:00,3.76034,3.76554,3.75636,3.76554,7140000.0
2007-09-19 22:30:00,3.76179,3.76903,3.76179,3.76258,6770000.0
2007-09-19 22:31:00,3.76073,3.76527,3.75569,3.76445,7140000.0
2007-09-19 22:32:00,3.76415,3.76433,3.75448,3.76327,6030000.0
2007-09-19 22:33:00,3.75787,3.76171,3.75498,3.75943,4130000.0
2007-09-19 22:34:00,3.75921,3.76571,3.754,3.76182,4890000.0
2007-09-19 22:35:00,3.75452,3.76282,3.75398,3.76282,6010000.0
2007-09-19 22:36:00,3.7623,3.76397,3.75843,3.75958,4890000.0
2007-09-19 22:37:00,3.75889,3.76556,3.75841,3.76013,6020000.0
2007-09-19 22:38:00,3.76297,3.76297,3.75461,3.75841,8260000.0
2007-09-19 22:39:00,3.76402,3.76576,3.75963,3.76237,5650000.0
2007-09-19 22:40:00,3.76504,3.76504,3.75966,3.76391,4880000.0
2007-09-19 22:41:00,3.76438,3.76508,3.75965,3.7635,3770000.0
2007-09-19 22:42:00,3.76361,3.76361,3.75532,3.75978,1880000.0
2007-09-19 22:43:00,3.76212,3.76212,3.75107,3.75749,5270000.0
2007-09-19 22:44:00,3.76545,3.76551,3.756,3.7642,4880000.0
2007-09-19 22:45:00,3.76368,3.76611,3.75708,3.76196,6760000.0
2007-09-19 22:47:00,3.76426,3.76507,3.7556,3.7599,5640000.0
2007-09-19 22:48:00,3.75944,3.76773,3.75944,3.76482,6380000.0
2007-09-19 22:49:00,3.76488,3.7665,3.75726,3.7665,5640000.0
2007-09-19 22:50:00,3.75753,3.76433,3.75753,3.76385,5270000.0
2007-09-19 22:51:00,3.75973,3.76532,3.75973,3.76532,1500000.0
2007-09-19 22:52:00,3.7615,3.76541,3.75833,3.76541,5650000.0
2007-09-19 22:53:00,3.75894,3.76708,3.75894,3.7626,4510000.0
2007-09-19 22:54:00,3.7593,3.76465,3.75875,3.7598,7510000.0
2007-09-19 22:55:00,3.76425,3.76546,3.7559,3.7559,3760000.0
2007-09-19 22:56:00,3.76001,3.76523,3.75829,3.76523,5630000.0
2007-09-19 22:57:00,3.76511,3.76556,3.76184,3.7647,4880000.0
2007-09-19 22:59:00,3.75992,3.76363,3.75932,3.76281,3780000.0
2007-09-19 23:00:00,3.76465,3.76824,3.75746,3.75746,9020000.0
2007-09-19 23:01:00,3.76392,3.76507,3.75947,3.76268,4510000.0
2007-09-19 23:02:00,3.75777,3.76338,3.75687,3.76268,4540000.0
2007-09-19 23:03:00,3.76056,3.76056,3.75857,3.75857,760000.0
2007-09-19 23:04:00,3.76064,3.76342,3.75991,3.75991,3010000.0
2007-09-19 23:05:00,3.76545,3.7668,3.76096,3.76636,3760000.0
2007-09-19 23:06:00,3.75948,3.76563,3.75926,3.75926,4140000.0
2007-09-19 23:07:00,3.76541,3.76562,3.75979,3.76492,4520000.0
2007-09-19 23:08:00,3.765,3.76624,3.76154,3.76154,4510000.0
2007-09-19 23:09:00,3.75847,3.76435,3.7576,3.76435,3010000.0
2007-09-19 23:10:00,3.76007,3.76382,3.75803,3.75874,5260000.0
2007-09-19 23:11:00,3.76383,3.76383,3.75908,3.75991,4140000.0
2007-09-19 23:12:00,3.76278,3.76451,3.75731,3.76451,3780000.0
2007-09-19 23:13:00,3.75894,3.76402,3.75873,3.76279,4510000.0
2007-09-19 23:14:00,3.75413,3.76072,3.74901,3.75265,4530000.0
2007-09-19 23:15:00,3.76447,3.76447,3.75381,3.75657,5640000.0
2007-09-19 23:16:00,3.7584,3.7584,3.75285,3.75507,4510000.0
2007-09-19 23:17:00,3.76112,3.7625,3.75261,3.75505,5260000.0
2007-09-19 23:18:00,3.75598,3.76031,3.75172,3.75431,6770000.0
2007-09-19 23:19:00,3.74744,3.75298,3.74312,3.75257,5260000.0
2007-09-19 23:20:00,3.7585,3.75951,3.74891,3.75951,4890000.0
2007-09-19 23:21:00,3.75627,3.76265,3.75155,3.76185,4140000.0
2007-09-19 23:22:00,3.76137,3.7625,3.75967,3.7604,4130000.0
2007-09-19 23:24:00,3.75848,3.764,3.75445,3.76273,5650000.0
2007-09-19 23:25:00,3.75669,3.76215,3.75258,3.75258,4150000.0
2007-09-19 23:26:00,3.75243,3.75683,3.75243,3.75683,760000.0
2007-09-19 23:27:00,3.7585,3.76384,3.7538,3.75393,5640000.0
2007-09-19 23:29:00,3.75649,3.75698,3.75014,3.75014,7140000.0
2007-09-19 23:30:00,3.76206,3.76351,3.75694,3.76197,3400000.0
2007-09-19 23:31:00,3.76279,3.76279,3.75296,3.76027,7140000.0
2007-09-19 23:32:00,3.7593,3.76186,3.75219,3.76172,5630000.0
2007-09-19 23:33:00,3.75909,3.7623,3.7525,3.75852,5640000.0
2007-09-19 23:34:00,3.74971,3.75892,3.74373,3.75892,6800000.0
2007-09-19 23:35:00,3.75897,3.76185,3.7565,3.7565,4130000.0
2007-09-19 23:36:00,3.76052,3.76126,3.75632,3.75641,4900000.0
2007-09-19 23:37:00,3.76234,3.76234,3.74844,3.75893,4910000.0
2007-09-19 23:38:00,3.76196,3.76244,3.75703,3.75705,4890000.0
2007-09-19 23:39:00,3.75687,3.76279,3.75643,3.76008,4140000.0
2007-09-19 23:40:00,3.76128,3.76128,3.75012,3.76015,6760000.0
2007-09-19 23:42:00,3.75399,3.76444,3.75399,3.7576,8270000.0
2007-09-19 23:43:00,3.75748,3.76241,3.75298,3.7579,5630000.0
2007-09-19 23:45:00,3.76546,3.76546,3.75261,3.75715,11290000.0
2007-09-19 23:46:00,3.76133,3.76204,3.75483,3.76116,5270000.0
2007-09-19 23:47:00,3.76198,3.76292,3.75532,3.75765,10900000.0
2007-09-19 23:48:00,3.75684,3.7616,3.75427,3.76028,4880000.0
2007-09-19 23:49:00,3.76089,3.76199,3.74979,3.75104,7910000.0
2007-09-19 23:50:00,3.76222,3.76306,3.75282,3.76099,4520000.0
2007-09-19 23:51:00,3.76849,3.76849,3.75136,3.75136,4140000.0
2007-09-19 23:52:00,3.76126,3.76196,3.75381,3.76192,3770000.0
2007-09-19 23:53:00,3.75392,3.7616,3.74947,3.7616,10540000.0
2007-09-19 23:54:00,3.76024,3.76056,3.74697,3.75091,4520000.0
2007-09-19 23:58:00,3.75798,3.75798,3.7531,3.75692,2270000.0
2007-09-19 23:59:00,3.75289,3.75607,3.74949,3.75607,3780000.0
2007-09-20 00:00:00,3.76576,3.76576,3.75517,3.75761,8660000.0
2007-09-20 00:01:00,3.75121,3.76092,3.74949,3.75067,6030000.0
2007-09-20 00:02:00,3.75232,3.76047,3.75232,3.76047,3400000.0
2007-09-20 00:03:00,3.75857,3.7613,3.75126,3.75752,4150000.0
2007-09-20 00:04:00,3.75729,3.75887,3.74619,3.74619,3390000.0
2007-09-20 00:06:00,3.76073,3.76167,3.75143,3.76046,7920000.0
2007-09-20 00:09:00,3.75191,3.75191,3.75191,3.75191,750000.0
2007-09-20 00:10:00,3.76666,3.76666,3.75401,3.75401,4140000.0
2007-09-20 00:11:00,3.76133,3.76234,3.75561,3.76189,5260000.0
2007-09-20 00:14:00,3.75917,3.75917,3.74287,3.74287,13520000.0
2007-09-20 00:15:00,3.76642,3.76663,3.75683,3.75683,7910000.0
2007-09-20 00:20:00,3.74312,3.75252,3.74312,3.75187,6760000.0
2007-09-20 00:21:00,3.75604,3.75861,3.74919,3.75184,6010000.0
2007-09-20 00:22:00,3.75847,3.76251,3.75282,3.75862,9770000.0
2007-09-20 00:24:00,3.76043,3.76058,3.75225,3.75225,9030000.0
2007-09-20 00:25:00,3.74744,3.75262,3.74744,3.75202,4520000.0
2007-09-20 00:27:00,3.76164,3.76164,3.75006,3.76103,4150000.0
2007-09-20 00:28:00,3.75788,3.76446,3.75788,3.75788,5270000.0
2007-09-20 00:29:00,3.76233,3.76233,3.75282,3.76157,7520000.0
2007-09-20 00:30:00,3.76302,3.76302,3.75191,3.76074,4510000.0
2007-09-20 00:33:00,3.75731,3.76199,3.75238,3.76147,6390000.0
2007-09-20 00:35:00,3.74975,3.76004,3.74975,3.75174,4150000.0
2007-09-20 00:37:00,3.75734,3.76177,3.75734,3.76099,3380000.0
2007-09-20 00:38:00,3.76186,3.76212,3.76109,3.76109,3750000.0
2007-09-20 00:39:00,3.75677,3.76151,3.75109,3.75877,8260000.0
2007-09-20 00:40:00,3.74341,3.76155,3.74341,3.76155,2640000.0
2007-09-20 00:41:00,3.75573,3.76037,3.75162,3.76037,1880000.0
2007-09-20 00:45:00,3.75976,3.76113,3.74388,3.74388,7530000.0
2007-09-20 00:50:00,3.76076,3.76076,3.74526,3.75113,6380000.0
2007-09-20 00:51:00,3.76106,3.76117,3.74969,3.75564,5250000.0
2007-09-20 00:52:00,3.75182,3.76212,3.75182,3.75182,5250000.0
2007-09-20 00:53:00,3.76157,3.76233,3.75203,3.75203,6760000.0
2007-09-20 00:54:00,3.76162,3.76162,3.75151,3.75928,6000000.0
2007-09-20 00:55:00,3.74112,3.74981,3.74022,3.74981,3750000.0
2007-09-20 00:56:00,3.76138,3.76199,3.75725,3.76065,3750000.0
2007-09-20 00:58:00,3.76154,3.76154,3.75104,3.7608,6020000.0
2007-09-20 00:59:00,3.75456,3.76083,3.753,3.76002,4510000.0
2007-09-20 01:00:00,3.7562,3.76415,3.75315,3.75315,7900000.0
2007-09-20 01:01:00,3.76232,3.76232,3.75279,3.75956,7130000.0
2007-09-20 01:03:00,3.75737,3.76286,3.75248,3.75248,6380000.0
2007-09-20 01:04:00,3.76331,3.76644,3.75439,3.75439,6010000.0
2007-09-20 01:05:00,3.75652,3.75968,3.75447,3.7545,6760000.0
2007-09-20 01:07:00,3.76229,3.76229,3.75257,3.76211,4880000.0
2007-09-20 01:09:00,3.75873,3.76095,3.75304,3.76095,2250000.0
2007-09-20 01:10:00,3.74877,3.75141,3.74731,3.74877,4140000.0
2007-09-20 01:11:00,3.75808,3.76103,3.75587,3.76063,6770000.0
2007-09-20 01:12:00,3.76233,3.76296,3.75393,3.76,4520000.0
2007-09-20 01:13:00,3.75933,3.7633,3.75414,3.76137,5640000.0
2007-09-20 01:15:00,3.76216,3.76216,3.74775,3.74882,4880000.0
2007-09-20 01:16:00,3.76079,3.76222,3.75683,3.75847,4890000.0
2007-09-20 01:17:00,3.76228,3.76232,3.75693,3.75693,7880000.0
2007-09-20 01:18:00,3.7615,3.76359,3.75191,3.75743,5630000.0
2007-09-20 01:19:00,3.75551,3.7597,3.75278,3.75278,4140000.0
2007-09-20 01:20:00,3.76224,3.76224,3.75278,3.75278,5630000.0
2007-09-20 01:21:00,3.75931,3.76189,3.75815,3.75815,5250000.0
2007-09-20 01:22:00,3.76233,3.76233,3.75702,3.75702,1130000.0
2007-09-20 01:23:00,3.76173,3.76173,3.75171,3.76171,5250000.0
2007-09-20 01:25:00,3.76136,3.76136,3.7492,3.75344,4520000.0
2007-09-20 01:27:00,3.75706,3.76277,3.75332,3.75713,7510000.0
2007-09-20 01:29:00,3.75282,3.76229,3.75282,3.75693,9020000.0
2007-09-20 01:30:00,3.76565,3.76565,3.75303,3.75303,4890000.0
2007-09-20 01:31:00,3.74366,3.75994,3.74366,3.75994,4500000.0
2007-09-20 01:33:00,3.7625,3.7627,3.75341,3.76253,6770000.0
2007-09-20 01:34:00,3.75281,3.76214,3.75243,3.76132,5260000.0
2007-09-20 01:35:00,3.75892,3.76243,3.75324,3.75736,6000000.0
2007-09-20 01:36:00,3.75997,3.75997,3.74906,3.75692,9020000.0
2007-09-20 01:37:00,3.76245,3.76245,3.75722,3.75722,1500000.0
2007-09-20 01:38:00,3.75615,3.76159,3.75248,3.75248,2270000.0
2007-09-20 01:39:00,3.76097,3.7648,3.75545,3.75785,5640000.0
2007-09-20 01:40:00,3.76166,3.76246,3.75271,3.76078,4140000.0
2007-09-20 01:41:00,3.76084,3.76084,3.74509,3.7531,6030000.0
2007-09-20 01:42:00,3.76081,3.76321,3.75567,3.76281,6400000.0
2007-09-20 01:45:00,3.7654,3.7654,3.75695,3.76238,13150000.0
2007-09-20 01:46:00,3.75957,3.75957,3.74561,3.75084,10140000.0
2007-09-20 01:47:00,3.76244,3.76244,3.75694,3.75855,3010000.0
2007-09-20 01:48:00,3.75456,3.7673,3.75456,3.76184,5630000.0
2007-09-20 01:49:00,3.7625,3.7625,3.75633,3.75649,6000000.0
2007-09-20 01:50:00,3.76191,3.76279,3.75298,3.75799,6010000.0
2007-09-20 01:51:00,3.76195,3.76195,3.74685,3.74685,5250000.0
2007-09-20 01:52:00,3.75704,3.76125,3.75201,3.76037,6390000.0
2007-09-20 01:53:00,3.75687,3.76122,3.75144,3.7597,4890000.0
2007-09-20 01:54:00,3.75726,3.76194,3.75173,3.75608,6000000.0
2007-09-20 01:55:00,3.7519,3.76176,3.7519,3.7561,8630000.0
2007-09-20 01:56:00,3.75998,3.75998,3.74274,3.74274,4880000.0
2007-09-20 02:00:00,3.76462,3.76462,3.75376,3.7572,4510000.0
2007-09-20 02:01:00,3.76174,3.76174,3.74801,3.75966,9770000.0
2007-09-20 02:02:00,3.74948,3.75919,3.74948,3.75751,6020000.0
2007-09-20 02:03:00,3.75323,3.76251,3.75297,3.76251,5270000.0
2007-09-20 02:04:00,3.76079,3.76079,3.76079,3.76079,750000.0
2007-09-20 02:05:00,3.76062,3.76062,3.75157,3.75595,4900000.0
2007-09-20 02:06:00,3.76282,3.76282,3.7533,3.7533,4910000.0
2007-09-20 02:07:00,3.75854,3.76165,3.75152,3.76165,3770000.0
2007-09-20 02:08:00,3.75381,3.76404,3.75381,3.75866,6770000.0
2007-09-20 02:09:00,3.76223,3.76513,3.75457,3.76124,5630000.0
2007-09-20 02:10:00,3.76119,3.76119,3.75148,3.75646,4890000.0
2007-09-20 02:11:00,3.7547,3.76391,3.7547,3.76391,3400000.0
2007-09-20 02:12:00,3.75217,3.75217,3.74578,3.75202,5250000.0
2007-09-20 02:13:00,3.75809,3.7582,3.7525,3.7525,4510000.0
2007-09-20 02:15:00,3.76164,3.76561,3.76142,3.76142,4150000.0
2007-09-20 02:16:00,3.76165,3.76335,3.75404,3.75738,6770000.0
2007-09-20 02:17:00,3.75712,3.75965,3.75358,3.75951,5650000.0
2007-09-20 02:18:00,3.76222,3.76264,3.75324,3.76264,7130000.0
2007-09-20 02:19:00,3.76127,3.76181,3.75879,3.75885,4530000.0
2007-09-20 02:20:00,3.76257,3.76498,3.75763,3.7634,4510000.0
2007-09-20 02:21:00,3.76024,3.76146,3.74898,3.75139,6390000.0
2007-09-20 02:22:00,3.76235,3.76283,3.75729,3.75729,6000000.0
2007-09-20 02:23:00,3.76151,3.76177,3.75686,3.75897,3770000.0
2007-09-20 02:24:00,3.76069,3.76227,3.75723,3.76083,4140000.0
2007-09-20 02:25:00,3.75631,3.76135,3.75174,3.75632,4130000.0
2007-09-20 02:26:00,3.76153,3.76153,3.74916,3.75606,5650000.0
2007-09-20 02:27:00,3.75528,3.76167,3.75343,3.75621,6400000.0
2007-09-20 02:30:00,3.7664,3.76823,3.76119,3.76264,4140000.0
2007-09-20 02:31:00,3.76151,3.76571,3.76151,3.76571,1880000.0
2007-09-20 02:32:00,3.75763,3.76869,3.75286,3.75703,9030000.0
2007-09-20 02:33:00,3.76236,3.76404,3.75451,3.76201,5260000.0
2007-09-20 02:34:00,3.75852,3.76448,3.75355,3.75355,4520000.0
2007-09-20 02:35:00,3.76089,3.76386,3.75736,3.7581,4170000.0
2007-09-20 02:36:00,3.75611,3.75873,3.74629,3.75321,4130000.0
2007-09-20 02:37:00,3.75976,3.76336,3.75346,3.75763,4140000.0
2007-09-20 02:38:00,3.75272,3.76218,3.75272,3.76137,4890000.0
2007-09-20 02:39:00,3.76081,3.76081,3.75494,3.75644,4890000.0
2007-09-20 02:40:00,3.75535,3.76224,3.75229,3.76028,3770000.0
2007-09-20 02:41:00,3.75429,3.76378,3.75429,3.76378,4890000.0
2007-09-20 02:42:00,3.75268,3.75268,3.74293,3.75212,6760000.0
2007-09-20 02:43:00,3.7519,3.7602,3.75102,3.75102,5260000.0
2007-09-20 02:47:00,3.75364,3.76218,3.7491,3.76218,7890000.0
2007-09-20 02:48:00,3.75829,3.75939,3.757,3.757,4890000.0
2007-09-20 02:49:00,3.76289,3.76436,3.75787,3.75947,7140000.0
2007-09-20 02:50:00,3.7592,3.76402,3.75853,3.75853,5630000.0
2007-09-20 02:51:00,3.76403,3.76403,3.75818,3.76357,7140000.0
2007-09-20 02:52:00,3.75626,3.76021,3.74948,3.74948,6000000.0
2007-09-20 02:53:00,3.7634,3.7634,3.75631,3.75896,5640000.0
2007-09-20 02:55:00,3.76227,3.76432,3.75533,3.76287,6770000.0
2007-09-20 02:56:00,3.76366,3.76366,3.75527,3.76351,4510000.0
2007-09-20 02:57:00,3.75938,3.76229,3.74812,3.76229,4140000.0
2007-09-20 03:00:00,3.76064,3.76607,3.75713,3.76332,4140000.0
2007-09-20 03:01:00,3.76358,3.76358,3.75393,3.75424,3780000.0
2007-09-20 03:02:00,3.75695,3.7616,3.74845,3.75151,4150000.0
2007-09-20 03:03:00,3.75415,3.7621,3.75184,3.75235,6020000.0
2007-09-20 03:04:00,3.75836,3.76359,3.75418,3.76359,2270000.0
2007-09-20 03:05:00,3.76286,3.76429,3.75394,3.76346,3400000.0
2007-09-20 03:06:00,3.75263,3.76216,3.75223,3.75332,6770000.0
2007-09-20 03:07:00,3.75943,3.7625,3.75412,3.75412,3770000.0
2007-09-20 03:08:00,3.76157,3.76581,3.75183,3.75538,6410000.0
2007-09-20 03:09:00,3.76326,3.76326,3.7533,3.76026,6390000.0
2007-09-20 03:10:00,3.754,3.76336,3.75282,3.76288,4510000.0
2007-09-20 03:11:00,3.75522,3.76522,3.75522,3.76522,1130000.0
2007-09-20 03:12:00,3.7516,3.75978,3.75155,3.7571,4880000.0
2007-09-20 03:13:00,3.75698,3.76372,3.75432,3.75929,5630000.0
2007-09-20 03:14:00,3.76121,3.76441,3.75787,3.76066,5270000.0
2007-09-20 03:15:00,3.76523,3.76523,3.75537,3.7624,8300000.0
2007-09-20 03:17:00,3.7614,3.7614,3.74899,3.75912,4510000.0
2007-09-20 03:18:00,3.75802,3.76282,3.75204,3.75755,9390000.0
2007-09-20 03:22:00,3.74822,3.74822,3.74822,3.74822,750000.0
2007-09-20 03:24:00,3.76321,3.76395,3.75844,3.76395,5650000.0
2007-09-20 03:25:00,3.75635,3.76286,3.75635,3.76286,1880000.0
2007-09-20 03:26:00,3.75818,3.76317,3.75242,3.76317,6400000.0
2007-09-20 03:27:00,3.75798,3.76035,3.751,3.75654,5630000.0
2007-09-20 03:28:00,3.75948,3.76383,3.75831,3.75893,2650000.0
2007-09-20 03:29:00,3.76388,3.76388,3.75432,3.75838,6400000.0
2007-09-20 03:30:00,3.75772,3.76762,3.7566,3.76374,12790000.0
2007-09-20 03:32:00,3.76168,3.76168,3.76168,3.76168,750000.0
2007-09-20 03:33:00,3.76002,3.76061,3.74804,3.75716,4890000.0
2007-09-20 03:34:00,3.75792,3.76318,3.75731,3.75731,5260000.0
2007-09-20 03:35:00,3.76316,3.76399,3.75428,3.76311,5640000.0
2007-09-20 03:36:00,3.75288,3.76128,3.75191,3.76128,5250000.0
2007-09-20 03:37:00,3.76322,3.76322,3.75751,3.75751,3750000.0
2007-09-20 03:38:00,3.75791,3.76099,3.75016,3.75554,6770000.0
2007-09-20 03:39:00,3.76136,3.76334,3.75818,3.76211,4880000.0
2007-09-20 03:42:00,3.75685,3.76223,3.7564,3.76137,6770000.0
2007-09-20 03:43:00,3.75271,3.75985,3.74311,3.75939,10140000.0
2007-09-20 03:44:00,3.75737,3.76151,3.75233,3.75966,5270000.0
2007-09-20 03:45:00,3.75963,3.76339,3.75294,3.75422,6020000.0
2007-09-20 03:46:00,3.76245,3.76381,3.7567,3.7581,4150000.0
2007-09-20 03:47:00,3.76182,3.76182,3.75153,3.75558,3380000.0
2007-09-20 03:48:00,3.75152,3.76091,3.74638,3.76091,4520000.0
2007-09-20 03:51:00,3.75444,3.76732,3.75444,3.76205,5650000.0
2007-09-20 03:52:00,3.76243,3.76257,3.76082,3.76082,3770000.0
2007-09-20 03:53:00,3.76096,3.76096,3.7521,3.7521,3390000.0
2007-09-20 03:54:00,3.75857,3.76254,3.75322,3.76089,7510000.0
2007-09-20 03:55:00,3.75405,3.76223,3.75224,3.76223,6770000.0
2007-09-20 03:57:00,3.75723,3.76263,3.75233,3.75512,6390000.0
2007-09-20 03:58:00,3.75362,3.75765,3.75289,3.75687,3770000.0
2007-09-20 04:00:00,3.75422,3.76374,3.75422,3.76357,4880000.0
2007-09-20 04:02:00,3.7575,3.76144,3.75684,3.75684,2260000.0
2007-09-20 04:03:00,3.75354,3.76055,3.75337,3.75513,3380000.0
2007-09-20 04:04:00,3.76003,3.76572,3.75547,3.76197,10150000.0
2007-09-20 04:05:00,3.76148,3.76234,3.75744,3.76234,6380000.0
2007-09-20 04:09:00,3.76106,3.76106,3.74464,3.75112,7180000.0
2007-09-20 04:14:00,3.75348,3.75348,3.74716,3.74872,4130000.0
2007-09-20 04:15:00,3.75802,3.76331,3.75802,3.75802,6000000.0
2007-09-20 04:17:00,3.76222,3.76251,3.75618,3.75756,5260000.0
2007-09-20 04:18:00,3.76094,3.76177,3.75724,3.76177,1890000.0
2007-09-20 04:19:00,3.76097,3.76219,3.7509,3.7527,9410000.0
2007-09-20 04:20:00,3.76174,3.76276,3.76144,3.76276,4510000.0
2007-09-20 04:21:00,3.7611,3.76262,3.75151,3.75581,5640000.0
2007-09-20 04:22:00,3.7575,3.76219,3.7575,3.76219,1130000.0
2007-09-20 04:24:00,3.74718,3.75252,3.74312,3.74892,7130000.0
2007-09-20 04:25:00,3.76283,3.76423,3.75827,3.76399,4880000.0
2007-09-20 04:26:00,3.75722,3.76126,3.75458,3.75932,4890000.0
2007-09-20 04:27:00,3.75296,3.76227,3.75296,3.76214,1880000.0
2007-09-20 04:28:00,3.76116,3.76238,3.75173,3.76238,8260000.0
2007-09-20 04:29:00,3.76086,3.76163,3.7526,3.7592,3750000.0
2007-09-20 04:30:00,3.75215,3.76058,3.74927,3.75946,9380000.0
2007-09-20 04:31:00,3.76131,3.76308,3.76131,3.76308,1500000.0
2007-09-20 04:33:00,3.75261,3.76023,3.75074,3.75402,6020000.0
2007-09-20 04:34:00,3.75684,3.76234,3.75641,3.75674,5630000.0
2007-09-20 04:35:00,3.76251,3.76251,3.75714,3.75714,1500000.0
2007-09-20 04:36:00,3.76223,3.76223,3.75219,3.75506,7890000.0
2007-09-20 04:37:00,3.76441,3.76453,3.75497,3.7575,4880000.0
2007-09-20 04:38:00,3.76468,3.76468,3.75594,3.76222,11630000.0
2007-09-20 04:39:00,3.75888,3.76495,3.75389,3.75389,6010000.0
2007-09-20 04:40:00,3.76006,3.76155,3.75078,3.75649,6010000.0
2007-09-20 04:41:00,3.75773,3.76342,3.75773,3.76293,4510000.0
2007-09-20 04:42:00,3.7568,3.76222,3.75259,3.76222,7140000.0
2007-09-20 04:43:00,3.75514,3.7611,3.75207,3.76107,4140000.0
2007-09-20 04:44:00,3.7577,3.76388,3.75358,3.75779,6770000.0
2007-09-20 04:45:00,3.76305,3.76305,3.74998,3.76022,5260000.0
2007-09-20 04:46:00,3.75113,3.76284,3.75113,3.76284,6770000.0
2007-09-20 04:47:00,3.75847,3.76222,3.75282,3.76146,4880000.0
2007-09-20 04:48:00,3.76101,3.76723,3.76101,3.76451,5640000.0
2007-09-20 04:50:00,3.75749,3.76681,3.75092,3.75438,6010000.0
2007-09-20 04:51:00,3.76007,3.76307,3.75852,3.76239,7510000.0
2007-09-20 04:53:00,3.76385,3.76504,3.76041,3.76265,6020000.0
2007-09-20 04:54:00,3.76245,3.76342,3.75218,3.75831,5660000.0
2007-09-20 04:55:00,3.75501,3.76314,3.75126,3.76314,5260000.0
2007-09-20 04:56:00,3.75468,3.76292,3.75468,3.76162,5260000.0
2007-09-20 04:57:00,3.76208,3.76208,3.75562,3.75964,2250000.0
2007-09-20 04:58:00,3.76434,3.76434,3.75636,3.76319,4890000.0
2007-09-20 04:59:00,3.75912,3.76612,3.75908,3.76612,6400000.0
2007-09-20 05:00:00,3.7577,3.76092,3.74588,3.74588,4890000.0
2007-09-20 05:01:00,3.76388,3.76426,3.75453,3.76234,4500000.0
2007-09-20 05:02:00,3.7632,3.7632,3.7563,3.75935,7890000.0
2007-09-20 05:03:00,3.75912,3.76673,3.75912,3.76195,4150000.0
2007-09-20 05:04:00,3.7644,3.76459,3.75499,3.75499,6390000.0
2007-09-20 05:05:00,3.75256,3.7624,3.75043,3.76155,4890000.0
2007-09-20 05:07:00,3.76294,3.76402,3.75417,3.76378,6020000.0
2007-09-20 05:10:00,3.757,3.76409,3.75094,3.76277,4510000.0
2007-09-20 05:11:00,3.76463,3.76546,3.75903,3.75903,4510000.0
2007-09-20 05:12:00,3.76327,3.76395,3.75853,3.76364,4140000.0
2007-09-20 05:13:00,3.76435,3.76662,3.76018,3.76139,4520000.0
2007-09-20 05:15:00,3.75556,3.76654,3.74829,3.76244,8650000.0
2007-09-20 05:16:00,3.76212,3.76372,3.75432,3.75432,4510000.0
2007-09-20 05:17:00,3.76143,3.76297,3.75352,3.75729,7880000.0
2007-09-20 05:18:00,3.75871,3.75871,3.75867,3.75867,1130000.0
2007-09-20 05:20:00,3.75277,3.75352,3.74818,3.75088,3780000.0
2007-09-20 05:21:00,3.76204,3.76277,3.75349,3.75349,4510000.0
2007-09-20 05:30:00,3.75879,3.761,3.75418,3.75866,4520000.0
2007-09-20 05:32:00,3.76313,3.76372,3.75419,3.75697,4160000.0
2007-09-20 05:33:00,3.75295,3.76135,3.75141,3.76135,6410000.0
2007-09-20 05:34:00,3.7613,3.76283,3.75369,3.76283,7530000.0
2007-09-20 05:35:00,3.75449,3.76298,3.75299,3.76231,3760000.0
2007-09-20 05:37:00,3.76237,3.76557,3.7551,3.7627,8640000.0
2007-09-20 05:38:00,3.75586,3.76768,3.75586,3.76463,6760000.0
2007-09-20 05:39:00,3.76189,3.76373,3.75402,3.76373,4510000.0
2007-09-20 05:40:00,3.74929,3.75752,3.74717,3.75675,5250000.0
2007-09-20 05:42:00,3.75333,3.76217,3.75333,3.75352,4500000.0
2007-09-20 05:43:00,3.76101,3.76414,3.75765,3.75765,6000000.0
2007-09-20 05:45:00,3.76282,3.76282,3.74423,3.74423,6380000.0
2007-09-20 05:46:00,3.75361,3.76382,3.75345,3.7632,5630000.0
2007-09-20 05:50:00,3.75018,3.75018,3.74478,3.74622,2640000.0
2007-09-20 05:51:00,3.75974,3.76203,3.75337,3.75939,4520000.0
2007-09-20 05:54:00,3.76238,3.76413,3.7539,3.76253,4510000.0
2007-09-20 05:55:00,3.76003,3.76164,3.7512,3.76164,4880000.0
2007-09-20 05:56:00,3.75607,3.76848,3.75607,3.76548,4890000.0
2007-09-20 06:00:00,3.75953,3.76177,3.75186,3.75415,4880000.0
2007-09-20 06:02:00,3.76344,3.76367,3.75422,3.76361,4150000.0
2007-09-20 06:03:00,3.76327,3.76644,3.75501,3.76453,5280000.0
2007-09-20 06:05:00,3.75287,3.75352,3.74678,3.75302,6400000.0
2007-09-20 06:06:00,3.7635,3.76403,3.76335,3.76355,5640000.0
2007-09-20 06:07:00,3.75826,3.76294,3.75281,3.76294,6020000.0
2007-09-20 06:08:00,3.76343,3.76343,3.75439,3.76099,6770000.0
2007-09-20 06:09:00,3.76348,3.76348,3.76092,3.76092,3400000.0
2007-09-20 06:10:00,3.75177,3.76141,3.75099,3.76141,3760000.0
2007-09-20 06:11:00,3.758,3.7624,3.758,3.7624,1500000.0
2007-09-20 06:12:00,3.75434,3.7654,3.75434,3.75871,4520000.0
2007-09-20 06:13:00,3.75583,3.76193,3.75281,3.7529,5260000.0
2007-09-20 06:14:00,3.75402,3.75413,3.75402,3.75413,1130000.0
2007-09-20 06:15:00,3.75818,3.76595,3.75563,3.75563,3770000.0
2007-09-20 06:16:00,3.75312,3.7612,3.7522,3.757,4510000.0
2007-09-20 06:17:00,3.76077,3.76364,3.75173,3.76203,9020000.0
2007-09-20 06:18:00,3.75859,3.7646,3.75428,3.75428,6380000.0
2007-09-20 06:19:00,3.76299,3.76309,3.75641,3.76234,4510000.0
2007-09-20 06:20:00,3.75482,3.75815,3.75352,3.755,3000000.0
2007-09-20 06:21:00,3.76291,3.76336,3.75412,3.75944,7880000.0
2007-09-20 06:22:00,3.75755,3.76256,3.75713,3.75827,5260000.0
2007-09-20 06:23:00,3.75422,3.76426,3.75422,3.75829,4880000.0
2007-09-20 06:24:00,3.76344,3.76396,3.75822,3.76249,4540000.0
2007-09-20 06:25:00,3.76074,3.76074,3.74698,3.75267,7140000.0
2007-09-20 06:26:00,3.76331,3.76422,3.75482,3.75856,6780000.0
2007-09-20 06:27:00,3.75691,3.76504,3.75551,3.75551,8260000.0
2007-09-20 06:30:00,3.76427,3.76502,3.75562,3.75994,7540000.0
2007-09-20 06:31:00,3.74552,3.75252,3.7455,3.74605,3390000.0
2007-09-20 06:35:00,3.75797,3.76278,3.75604,3.75604,2250000.0
2007-09-20 06:36:00,3.75631,3.75918,3.75393,3.75603,3760000.0
2007-09-20 06:37:00,3.7565,3.7565,3.7565,3.7565,750000.0
2007-09-20 06:38:00,3.76236,3.76441,3.75451,3.76322,7140000.0
2007-09-20 06:39:00,3.75684,3.76292,3.75257,3.76292,9020000.0
2007-09-20 06:40:00,3.76176,3.76269,3.75681,3.75817,6000000.0
2007-09-20 06:41:00,3.74844,3.74844,3.74822,3.74822,1500000.0
2007-09-20 06:42:00,3.75932,3.76549,3.75525,3.75893,6010000.0
2007-09-20 06:45:00,3.76549,3.76549,3.75593,3.76147,9770000.0
2007-09-20 06:46:00,3.74803,3.75349,3.74412,3.74412,5260000.0
2007-09-20 06:47:00,3.75865,3.76483,3.75865,3.76377,4140000.0
2007-09-20 06:48:00,3.76261,3.76367,3.75345,3.76217,4130000.0
2007-09-20 06:49:00,3.76336,3.7636,3.75844,3.75977,4510000.0
2007-09-20 06:51:00,3.75352,3.75352,3.74412,3.75192,4880000.0
2007-09-20 06:52:00,3.76246,3.76521,3.75538,3.75889,6760000.0
2007-09-20 06:53:00,3.75412,3.76352,3.75412,3.76352,5630000.0
2007-09-20 06:54:00,3.76159,3.76397,3.75461,3.75941,5250000.0
2007-09-20 06:56:00,3.75509,3.7608,3.75509,3.75678,5650000.0
2007-09-20 06:57:00,3.76443,3.76493,3.75971,3.76338,7510000.0
2007-09-20 06:58:00,3.75659,3.7669,3.75659,3.7579,6390000.0
2007-09-20 06:59:00,3.76253,3.7646,3.75434,3.76375,6770000.0
2007-09-20 07:00:00,3.75627,3.76108,3.75193,3.76095,5640000.0
2007-09-20 07:01:00,3.76087,3.76087,3.74983,3.7504,5630000.0
2007-09-20 07:02:00,3.75857,3.76515,3.75857,3.76397,4510000.0
2007-09-20 07:03:00,3.76193,3.76337,3.75735,3.75926,5260000.0
2007-09-20 07:04:00,3.76271,3.76271,3.75253,3.75979,5630000.0
2007-09-20 07:06:00,3.75339,3.76284,3.75339,3.76051,6000000.0
2007-09-20 07:07:00,3.76076,3.76127,3.7566,3.75864,4880000.0
2007-09-20 07:08:00,3.75476,3.76199,3.75152,3.76161,4150000.0
2007-09-20 07:09:00,3.76158,3.76203,3.75659,3.76162,4520000.0
2007-09-20 07:10:00,3.75863,3.76106,3.75178,3.75764,4880000.0
2007-09-20 07:11:00,3.75979,3.75979,3.74256,3.74256,3010000.0
2007-09-20 07:15:00,3.75833,3.75833,3.75833,3.75833,750000.0
2007-09-20 07:16:00,3.74909,3.75057,3.74093,3.7482,6380000.0
2007-09-20 07:20:00,3.76197,3.76272,3.75313,3.75829,4890000.0
2007-09-20 07:21:00,3.75927,3.75927,3.74779,3.75057,4140000.0
2007-09-20 07:23:00,3.76088,3.76399,3.75695,3.7581,4510000.0
2007-09-20 07:24:00,3.76062,3.76062,3.75162,3.75162,3380000.0
2007-09-20 07:25:00,3.7637,3.7637,3.75767,3.76272,3770000.0
2007-09-20 07:26:00,3.75583,3.76089,3.74611,3.74611,7500000.0
2007-09-20 07:27:00,3.7628,3.76428,3.75435,3.76428,5270000.0
2007-09-20 07:28:00,3.7621,3.7621,3.75665,3.75689,4130000.0
2007-09-20 07:29:00,3.7588,3.7614,3.75039,3.7614,5260000.0
2007-09-20 07:30:00,3.76457,3.76457,3.75464,3.76279,3760000.0
2007-09-20 07:31:00,3.76176,3.76337,3.75401,3.75401,5260000.0
2007-09-20 07:32:00,3.76132,3.76132,3.75298,3.75533,5260000.0
2007-09-20 07:33:00,3.75642,3.76031,3.75206,3.75676,3770000.0
2007-09-20 07:34:00,3.75514,3.76256,3.75223,3.76228,4520000.0
2007-09-20 07:35:00,3.75757,3.76164,3.75209,3.76164,3770000.0
2007-09-20 07:36:00,3.75838,3.75865,3.74867,3.7541,5260000.0
2007-09-20 07:37:00,3.75946,3.76175,3.74996,3.74996,7140000.0
2007-09-20 07:38:00,3.75339,3.76327,3.75339,3.75855,6010000.0
2007-09-20 07:39:00,3.76235,3.76371,3.75146,3.76283,7140000.0
2007-09-20 07:40:00,3.75249,3.76274,3.75139,3.75437,6400000.0
2007-09-20 07:41:00,3.76111,3.76111,3.7444,3.75279,8260000.0
2007-09-20 07:42:00,3.7546,3.76428,3.7546,3.76034,7140000.0
2007-09-20 07:43:00,3.7606,3.76266,3.75532,3.76083,5260000.0
2007-09-20 07:44:00,3.76086,3.76377,3.76023,3.76242,4520000.0
2007-09-20 07:45:00,3.7558,3.76654,3.75266,3.76043,12010000.0
2007-09-20 07:46:00,3.75638,3.76156,3.75216,3.75642,4510000.0
2007-09-20 07:47:00,3.75433,3.75968,3.74853,3.75943,4890000.0
2007-09-20 07:48:00,3.76038,3.76126,3.75312,3.75312,3770000.0
2007-09-20 07:49:00,3.76076,3.76245,3.75391,3.76245,5250000.0
2007-09-20 07:50:00,3.76098,3.76098,3.75554,3.7585,4880000.0
2007-09-20 07:51:00,3.75198,3.75978,3.75198,3.75857,5270000.0
2007-09-20 07:52:00,3.76032,3.76032,3.74656,3.7567,6000000.0
2007-09-20 07:53:00,3.75303,3.76236,3.75303,3.76153,6380000.0
2007-09-20 07:54:00,3.75067,3.76229,3.74962,3.76229,4890000.0
2007-09-20 07:55:00,3.75643,3.76148,3.75554,3.75758,4880000.0
2007-09-20 07:56:00,3.76011,3.76164,3.75176,3.75484,6010000.0
2007-09-20 07:57:00,3.76003,3.76003,3.74976,3.75739,5640000.0
2007-09-20 07:58:00,3.7619,3.76367,3.75283,3.75685,6020000.0
2007-09-20 07:59:00,3.75213,3.76188,3.75194,3.76188,6760000.0
2007-09-20 08:00:00,3.75701,3.76472,3.75701,3.75927,5260000.0
2007-09-20 08:01:00,3.76224,3.76224,3.75267,3.76179,6390000.0
2007-09-20 08:02:00,3.75203,3.76196,3.75203,3.76196,6010000.0
2007-09-20 08:03:00,3.75651,3.76626,3.75451,3.75951,6400000.0
2007-09-20 08:04:00,3.75588,3.76125,3.75576,3.75979,5640000.0
2007-09-20 08:05:00,3.75502,3.76251,3.75345,3.76069,7880000.0
2007-09-20 08:06:00,3.76205,3.76205,3.75522,3.75558,5630000.0
2007-09-20 08:07:00,3.75392,3.7587,3.74438,3.7587,4510000.0
2007-09-20 08:08:00,3.76052,3.762,3.75202,3.762,4890000.0
2007-09-20 08:09:00,3.76056,3.76321,3.75541,3.75541,5630000.0
2007-09-20 08:10:00,3.76314,3.7637,3.75175,3.76153,5250000.0
2007-09-20 08:11:00,3.76147,3.76184,3.75706,3.75706,4880000.0
2007-09-20 08:12:00,3.75479,3.76235,3.75222,3.75792,6380000.0
2007-09-20 08:13:00,3.7596,3.7647,3.7596,3.76352,5640000.0
2007-09-20 08:14:00,3.76383,3.76441,3.7567,3.7567,4140000.0
2007-09-20 08:15:00,3.7646,3.7646,3.75837,3.76323,6760000.0
2007-09-20 08:16:00,3.75738,3.76435,3.75738,3.76435,4890000.0
2007-09-20 08:17:00,3.76518,3.76518,3.75202,3.75567,5630000.0
2007-09-20 08:18:00,3.76387,3.76477,3.75316,3.76173,6000000.0
2007-09-20 08:19:00,3.76002,3.76503,3.75493,3.75493,6010000.0
2007-09-20 08:20:00,3.76423,3.76854,3.75638,3.76137,6390000.0
2007-09-20 08:21:00,3.76033,3.76408,3.76033,3.7622,4900000.0
2007-09-20 08:22:00,3.76063,3.76546,3.75427,3.76546,7140000.0
2007-09-20 08:23:00,3.76572,3.76583,3.75387,3.76298,6750000.0
2007-09-20 08:24:00,3.76392,3.76587,3.76001,3.76495,4890000.0
2007-09-20 08:25:00,3.76401,3.76401,3.7517,3.75854,6770000.0
2007-09-20 08:26:00,3.76279,3.76752,3.76124,3.76249,6390000.0
2007-09-20 08:27:00,3.75837,3.76571,3.75837,3.7656,5260000.0
2007-09-20 08:28:00,3.76193,3.76823,3.75817,3.75817,5260000.0
2007-09-20 08:29:00,3.76403,3.76526,3.76117,3.76457,4510000.0
2007-09-20 08:30:00,3.76302,3.76655,3.76101,3.76194,4140000.0
2007-09-20 08:31:00,3.76397,3.76606,3.75893,3.76099,7880000.0
2007-09-20 08:32:00,3.75767,3.76452,3.7517,3.76452,6770000.0
2007-09-20 08:33:00,3.76099,3.76563,3.75323,3.75933,6020000.0
2007-09-20 08:34:00,3.7637,3.76611,3.75679,3.75679,7880000.0
2007-09-20 08:35:00,3.76522,3.76564,3.75699,3.76132,6010000.0
2007-09-20 08:36:00,3.75359,3.76509,3.75359,3.76509,5270000.0
2007-09-20 08:37:00,3.76343,3.76437,3.74948,3.7573,7520000.0
2007-09-20 08:38:00,3.76266,3.76546,3.75556,3.76546,7510000.0
2007-09-20 08:39:00,3.7672,3.7672,3.75872,3.76238,4140000.0
2007-09-20 08:40:00,3.75645,3.76535,3.75612,3.76458,4880000.0
2007-09-20 08:41:00,3.76183,3.76537,3.75619,3.76537,4510000.0
2007-09-20 08:42:00,3.76659,3.76659,3.74872,3.76539,7510000.0
2007-09-20 08:43:00,3.76544,3.76652,3.76012,3.76564,7130000.0
2007-09-20 08:44:00,3.76054,3.76779,3.75762,3.76697,11260000.0
2007-09-20 08:45:00,3.76529,3.76529,3.75339,3.76512,7510000.0
2007-09-20 08:46:00,3.7602,3.76432,3.75164,3.75852,6010000.0
2007-09-20 08:47:00,3.76229,3.7642,3.74521,3.7642,7880000.0
2007-09-20 08:48:00,3.76083,3.76446,3.75958,3.76446,4510000.0
2007-09-20 08:49:00,3.76323,3.76323,3.75087,3.75915,6020000.0
2007-09-20 08:50:00,3.76279,3.76477,3.75184,3.75435,7510000.0
2007-09-20 08:51:00,3.75858,3.76493,3.75662,3.76482,4510000.0
2007-09-20 08:52:00,3.75743,3.76194,3.75671,3.76194,4140000.0
2007-09-20 08:53:00,3.76459,3.76487,3.75341,3.76155,6760000.0
2007-09-20 08:54:00,3.76527,3.76533,3.75371,3.76033,6760000.0
2007-09-20 08:55:00,3.75978,3.76419,3.7527,3.75519,6010000.0
2007-09-20 08:56:00,3.75983,3.7645,3.75865,3.75884,4140000.0
2007-09-20 08:57:00,3.75931,3.76334,3.74926,3.76334,4880000.0
2007-09-20 08:58:00,3.76192,3.76597,3.75549,3.76581,6760000.0
2007-09-20 08:59:00,3.76101,3.76486,3.75477,3.75622,4890000.0
2007-09-20 09:00:00,3.76454,3.76506,3.75835,3.76153,4510000.0
2007-09-20 09:01:00,3.76019,3.76697,3.75918,3.76657,6400000.0
2007-09-20 09:02:00,3.76227,3.76358,3.75748,3.76043,6020000.0
2007-09-20 09:03:00,3.74644,3.76348,3.74644,3.7589,7140000.0
2007-09-20 09:04:00,3.76235,3.76686,3.75902,3.76041,4510000.0
2007-09-20 09:05:00,3.75857,3.76624,3.75703,3.76549,4880000.0
2007-09-20 09:06:00,3.76206,3.76696,3.75713,3.76592,9790000.0
2007-09-20 09:07:00,3.75574,3.76381,3.75574,3.76295,3400000.0
2007-09-20 09:08:00,3.7498,3.765,3.7498,3.7635,5250000.0
2007-09-20 09:09:00,3.75882,3.76397,3.75817,3.76016,5630000.0
2007-09-20 09:10:00,3.76152,3.76489,3.76152,3.76196,4150000.0
2007-09-20 09:11:00,3.76399,3.76555,3.7544,3.75821,9780000.0
2007-09-20 09:12:00,3.75651,3.76594,3.75646,3.7645,4890000.0
2007-09-20 09:13:00,3.76215,3.76364,3.74456,3.76364,9400000.0
2007-09-20 09:14:00,3.75897,3.76454,3.75274,3.76343,13560000.0
2007-09-20 09:15:00,3.759,3.76231,3.75013,3.75013,8270000.0
2007-09-20 09:16:00,3.76476,3.76507,3.76019,3.76026,6020000.0
2007-09-20 09:17:00,3.76258,3.76347,3.75097,3.75097,3400000.0
2007-09-20 09:18:00,3.75643,3.76514,3.75615,3.76514,5630000.0
2007-09-20 09:19:00,3.75868,3.76474,3.75412,3.76474,6000000.0
2007-09-20 09:20:00,3.76096,3.76691,3.75618,3.76509,6390000.0
2007-09-20 09:21:00,3.75715,3.76472,3.75696,3.76144,7130000.0
2007-09-20 09:22:00,3.76239,3.76691,3.75385,3.76584,10510000.0
2007-09-20 09:23:00,3.76145,3.76466,3.75466,3.76347,7880000.0
2007-09-20 09:24:00,3.76417,3.76546,3.7552,3.76437,5640000.0
2007-09-20 09:25:00,3.7621,3.76733,3.75809,3.76599,8250000.0
2007-09-20 09:26:00,3.76666,3.76895,3.75728,3.76658,8270000.0
2007-09-20 09:27:00,3.76006,3.76646,3.75833,3.76468,4880000.0
2007-09-20 09:28:00,3.75958,3.76456,3.74605,3.76325,10150000.0
2007-09-20 09:29:00,3.76393,3.76686,3.75658,3.76649,12040000.0
2007-09-20 09:30:00,3.76202,3.76754,3.75988,3.7657,6020000.0
2007-09-20 09:31:00,3.76525,3.76672,3.75958,3.76194,5260000.0
2007-09-20 09:32:00,3.76021,3.76729,3.76021,3.76729,4880000.0
2007-09-20 09:33:00,3.76523,3.76523,3.75237,3.76489,5640000.0
2007-09-20 09:34:00,3.76328,3.76745,3.76065,3.76402,6390000.0
2007-09-20 09:35:00,3.76509,3.76635,3.75951,3.76621,4890000.0
2007-09-20 09:36:00,3.75824,3.76899,3.75689,3.76807,7890000.0
2007-09-20 09:37:00,3.76641,3.76802,3.76095,3.76796,4510000.0
2007-09-20 09:38:00,3.76291,3.76748,3.75471,3.76748,4880000.0
2007-09-20 09:39:00,3.76729,3.76729,3.75588,3.76554,6020000.0
2007-09-20 09:40:00,3.76564,3.76715,3.75801,3.75801,6770000.0
2007-09-20 09:41:00,3.7624,3.76721,3.75587,3.76002,6380000.0
2007-09-20 09:42:00,3.76163,3.76679,3.76054,3.76484,6020000.0
2007-09-20 09:43:00,3.76459,3.76715,3.75565,3.76136,4880000.0
2007-09-20 09:44:00,3.76845,3.76919,3.76085,3.7677,12390000.0
2007-09-20 09:45:00,3.76831,3.76831,3.7584,3.76716,4880000.0
2007-09-20 09:46:00,3.76701,3.76748,3.75774,3.76718,7900000.0
2007-09-20 09:47:00,3.76512,3.77074,3.75699,3.76764,6390000.0
2007-09-20 09:48:00,3.76762,3.76762,3.75221,3.76501,5260000.0
2007-09-20 09:49:00,3.75903,3.76678,3.75806,3.76626,4140000.0
2007-09-20 09:50:00,3.75648,3.76608,3.75354,3.76482,6390000.0
2007-09-20 09:51:00,3.76434,3.76689,3.76068,3.7643,3770000.0
2007-09-20 09:52:00,3.76201,3.76698,3.76136,3.76583,5640000.0
2007-09-20 09:53:00,3.76107,3.76648,3.75519,3.75519,7510000.0
2007-09-20 09:54:00,3.76312,3.76604,3.75744,3.76604,3770000.0
2007-09-20 09:55:00,3.76755,3.76771,3.7576,3.7576,4880000.0
2007-09-20 09:56:00,3.76635,3.76784,3.75732,3.75963,5640000.0
2007-09-20 09:57:00,3.76545,3.76763,3.76034,3.76034,4880000.0
2007-09-20 09:58:00,3.76439,3.76584,3.75026,3.76584,6760000.0
2007-09-20 09:59:00,3.76676,3.76753,3.75733,3.76521,12390000.0
2007-09-20 10:00:00,3.76595,3.76688,3.757,3.76345,5260000.0
2007-09-20 10:01:00,3.76291,3.76685,3.76173,3.76603,4510000.0
2007-09-20 10:02:00,3.76586,3.76732,3.75738,3.7652,6770000.0
2007-09-20 10:03:00,3.7626,3.77073,3.75827,3.76323,10520000.0
2007-09-20 10:04:00,3.76484,3.76656,3.75966,3.76207,6390000.0
2007-09-20 10:05:00,3.76544,3.76544,3.75647,3.75984,6000000.0
2007-09-20 10:06:00,3.7653,3.7653,3.75426,3.76512,5630000.0
2007-09-20 10:07:00,3.76608,3.76719,3.75567,3.75729,6380000.0
2007-09-20 10:08:00,3.76479,3.76479,3.75217,3.76337,9010000.0
2007-09-20 10:09:00,3.76554,3.76993,3.75779,3.76705,7510000.0
2007-09-20 10:10:00,3.757,3.76503,3.75446,3.76436,6780000.0
2007-09-20 10:11:00,3.76489,3.76585,3.75404,3.76585,9410000.0
2007-09-20 10:12:00,3.76612,3.76612,3.75542,3.76175,6760000.0
2007-09-20 10:13:00,3.76644,3.76644,3.75431,3.76013,6390000.0
2007-09-20 10:14:00,3.76271,3.76703,3.75621,3.761,12030000.0
2007-09-20 10:15:00,3.76495,3.76608,3.7574,3.76608,7130000.0
2007-09-20 10:16:00,3.76416,3.7664,3.75956,3.76629,4140000.0
2007-09-20 10:17:00,3.76144,3.76379,3.75383,3.76074,5260000.0
2007-09-20 10:18:00,3.7621,3.76356,3.74986,3.74986,4510000.0
2007-09-20 10:19:00,3.76281,3.7642,3.75186,3.76294,7130000.0
2007-09-20 10:20:00,3.76686,3.76686,3.75456,3.76213,9020000.0
2007-09-20 10:21:00,3.76367,3.768,3.75709,3.76708,9410000.0
2007-09-20 10:22:00,3.76461,3.76878,3.75887,3.76349,5640000.0
2007-09-20 10:23:00,3.75353,3.76329,3.75353,3.7615,4880000.0
2007-09-20 10:24:00,3.75574,3.76749,3.75533,3.76749,7140000.0
2007-09-20 10:25:00,3.75732,3.76151,3.75496,3.75672,5260000.0
2007-09-20 10:26:00,3.76545,3.76545,3.75523,3.75747,6390000.0
2007-09-20 10:27:00,3.76332,3.76613,3.75763,3.76613,4890000.0
2007-09-20 10:28:00,3.76221,3.76724,3.76178,3.76178,4880000.0
2007-09-20 10:29:00,3.76026,3.76359,3.74499,3.76226,16160000.0
2007-09-20 10:30:00,3.76601,3.76601,3.75738,3.76453,7140000.0
2007-09-20 10:31:00,3.76551,3.7674,3.75485,3.76536,9020000.0
2007-09-20 10:32:00,3.76524,3.76719,3.75453,3.76477,4520000.0
2007-09-20 10:33:00,3.7635,3.76652,3.75975,3.76652,5260000.0
2007-09-20 10:34:00,3.76205,3.76312,3.75272,3.75581,6400000.0
2007-09-20 10:35:00,3.76185,3.76547,3.75798,3.75798,5630000.0
2007-09-20 10:36:00,3.76462,3.76462,3.75767,3.76141,4900000.0
2007-09-20 10:37:00,3.76622,3.76698,3.76101,3.76698,7140000.0
2007-09-20 10:38:00,3.76319,3.76483,3.76077,3.76419,6380000.0
2007-09-20 10:39:00,3.75714,3.76547,3.75714,3.76269,4510000.0
2007-09-20 10:40:00,3.76672,3.76672,3.75244,3.76543,6380000.0
2007-09-20 10:41:00,3.76352,3.76378,3.75754,3.76378,4890000.0
2007-09-20 10:42:00,3.76167,3.77144,3.75873,3.75873,5270000.0
2007-09-20 10:43:00,3.763,3.76657,3.75567,3.75708,5650000.0
2007-09-20 10:44:00,3.76321,3.76321,3.75572,3.75909,6380000.0
2007-09-20 10:45:00,3.76575,3.76725,3.75975,3.767,5640000.0
2007-09-20 10:46:00,3.76607,3.76615,3.75778,3.76615,4880000.0
2007-09-20 10:47:00,3.76237,3.7667,3.76232,3.7667,4140000.0
2007-09-20 10:48:00,3.76718,3.76718,3.75857,3.76228,6390000.0
2007-09-20 10:49:00,3.76256,3.7669,3.75233,3.76083,7140000.0
2007-09-20 10:50:00,3.76378,3.76651,3.76002,3.76506,7140000.0
2007-09-20 10:51:00,3.76128,3.76648,3.75551,3.76588,5630000.0
2007-09-20 10:52:00,3.76538,3.76578,3.76015,3.7651,5260000.0
2007-09-20 10:53:00,3.75744,3.76607,3.75593,3.7654,4900000.0
2007-09-20 10:54:00,3.76126,3.76622,3.7522,3.76622,5630000.0
2007-09-20 10:55:00,3.76538,3.76605,3.76046,3.76605,7140000.0
2007-09-20 10:56:00,3.76306,3.76635,3.75614,3.7604,7510000.0
2007-09-20 10:57:00,3.75881,3.76649,3.75881,3.76392,6380000.0
2007-09-20 10:58:00,3.7664,3.7664,3.7602,3.7663,3770000.0
2007-09-20 10:59:00,3.76721,3.76721,3.75572,3.76455,5640000.0
2007-09-20 11:00:00,3.7625,3.76785,3.75569,3.75835,13890000.0
2007-09-20 11:01:00,3.76685,3.76685,3.76069,3.76643,4890000.0
2007-09-20 11:02:00,3.75693,3.76657,3.75538,3.75538,6020000.0
2007-09-20 11:03:00,3.76106,3.76613,3.75611,3.76244,6020000.0
2007-09-20 11:04:00,3.76199,3.76199,3.75402,3.75915,4890000.0
2007-09-20 11:05:00,3.76326,3.76924,3.75884,3.76846,6760000.0
2007-09-20 11:06:00,3.76548,3.76669,3.75681,3.76554,6020000.0
2007-09-20 11:07:00,3.75613,3.76642,3.75613,3.76036,4890000.0
2007-09-20 11:08:00,3.76424,3.76519,3.75666,3.76434,6010000.0
2007-09-20 11:09:00,3.76294,3.7656,3.75574,3.7656,6000000.0
2007-09-20 11:10:00,3.75735,3.76579,3.75518,3.76329,6010000.0
2007-09-20 11:11:00,3.76521,3.76529,3.75373,3.76529,6770000.0
2007-09-20 11:12:00,3.76517,3.76568,3.75455,3.76568,6770000.0
2007-09-20 11:13:00,3.76321,3.76604,3.75967,3.76525,5630000.0
2007-09-20 11:14:00,3.76252,3.76436,3.74941,3.76436,10160000.0
2007-09-20 11:15:00,3.75954,3.76532,3.75796,3.76532,5640000.0
2007-09-20 11:16:00,3.75863,3.76631,3.75732,3.76422,5630000.0
2007-09-20 11:17:00,3.76535,3.76535,3.75681,3.75801,4510000.0
2007-09-20 11:18:00,3.7635,3.76526,3.75644,3.76526,4510000.0
2007-09-20 11:19:00,3.76012,3.76384,3.75448,3.7556,4140000.0
2007-09-20 11:20:00,3.75482,3.76507,3.75482,3.76486,4510000.0
2007-09-20 11:21:00,3.76355,3.76355,3.74786,3.76157,7880000.0
2007-09-20 11:22:00,3.76415,3.76468,3.76043,3.76468,6020000.0
2007-09-20 11:23:00,3.76615,3.76786,3.76087,3.76488,4510000.0
2007-09-20 11:24:00,3.7602,3.76496,3.74852,3.75367,4140000.0
2007-09-20 11:25:00,3.75918,3.76491,3.75631,3.76428,6750000.0
2007-09-20 11:26:00,3.76087,3.76545,3.75976,3.7649,4880000.0
2007-09-20 11:27:00,3.76501,3.76501,3.75869,3.76494,6390000.0
2007-09-20 11:28:00,3.75841,3.76461,3.75468,3.76339,7500000.0
2007-09-20 11:29:00,3.75644,3.7644,3.75298,3.75747,10530000.0
2007-09-20 11:30:00,3.76213,3.76213,3.73855,3.73855,6380000.0
2007-09-20 11:31:00,3.7529,3.76489,3.7529,3.76489,3400000.0
2007-09-20 11:32:00,3.76172,3.76456,3.75579,3.76016,6770000.0
2007-09-20 11:33:00,3.76261,3.76542,3.75714,3.76542,5640000.0
2007-09-20 11:34:00,3.76288,3.76288,3.75688,3.75874,4510000.0
2007-09-20 11:35:00,3.75995,3.76408,3.75845,3.76366,5270000.0
2007-09-20 11:36:00,3.76395,3.76625,3.75155,3.76625,8260000.0
2007-09-20 11:37:00,3.76654,3.76654,3.75821,3.76597,5650000.0
2007-09-20 11:38:00,3.76487,3.76487,3.74701,3.76327,4890000.0
2007-09-20 11:39:00,3.76184,3.76638,3.76088,3.76638,4880000.0
2007-09-20 11:40:00,3.75083,3.76214,3.75083,3.75475,4510000.0
2007-09-20 11:41:00,3.76161,3.76509,3.75624,3.76354,5640000.0
2007-09-20 11:42:00,3.76422,3.7655,3.76044,3.76044,4880000.0
2007-09-20 11:43:00,3.76196,3.76567,3.75713,3.76307,7890000.0
2007-09-20 11:44:00,3.7629,3.76579,3.75944,3.75944,4890000.0
2007-09-20 11:45:00,3.75804,3.76421,3.75627,3.76421,4510000.0
2007-09-20 11:46:00,3.75834,3.76624,3.75834,3.76048,7510000.0
2007-09-20 11:47:00,3.75858,3.76641,3.75804,3.76641,4890000.0
2007-09-20 11:48:00,3.76531,3.76648,3.75651,3.76464,7140000.0
2007-09-20 11:49:00,3.76219,3.76524,3.757,3.76026,6010000.0
2007-09-20 11:50:00,3.76623,3.76623,3.75514,3.75964,6010000.0
2007-09-20 11:51:00,3.76542,3.76542,3.75777,3.75973,4890000.0
2007-09-20 11:52:00,3.75982,3.76504,3.75223,3.76504,3770000.0
2007-09-20 11:53:00,3.75875,3.76291,3.75392,3.75392,7510000.0
2007-09-20 11:54:00,3.76486,3.76486,3.75657,3.75923,6020000.0
2007-09-20 11:55:00,3.76057,3.76265,3.75374,3.7604,5260000.0
2007-09-20 11:56:00,3.76007,3.76404,3.7578,3.75882,3770000.0
2007-09-20 11:57:00,3.75456,3.76598,3.75422,3.76261,6750000.0
2007-09-20 11:58:00,3.75892,3.76299,3.75831,3.76017,6010000.0
2007-09-20 11:59:00,3.76423,3.76793,3.76138,3.76665,7890000.0
2007-09-20 12:00:00,3.75924,3.76422,3.7538,3.76422,4140000.0
2007-09-20 12:01:00,3.76006,3.76394,3.75172,3.75756,7510000.0
2007-09-20 12:02:00,3.7662,3.76869,3.75462,3.76348,7140000.0
2007-09-20 12:03:00,3.76107,3.76625,3.76081,3.76279,5630000.0
2007-09-20 12:04:00,3.76587,3.76587,3.76043,3.76473,6010000.0
2007-09-20 12:05:00,3.76123,3.7627,3.75133,3.75775,4150000.0
2007-09-20 12:06:00,3.75687,3.76612,3.75653,3.75653,4140000.0
2007-09-20 12:07:00,3.75201,3.76429,3.75201,3.76066,5630000.0
2007-09-20 12:08:00,3.7613,3.76591,3.75561,3.76591,4140000.0
2007-09-20 12:09:00,3.76185,3.76712,3.75923,3.76067,4890000.0
2007-09-20 12:10:00,3.75557,3.76451,3.75557,3.76451,4140000.0
2007-09-20 12:11:00,3.76511,3.76511,3.75477,3.75478,4880000.0
2007-09-20 12:12:00,3.76413,3.76576,3.76076,3.76134,5650000.0
2007-09-20 12:13:00,3.76044,3.76386,3.75611,3.75809,4140000.0
2007-09-20 12:14:00,3.76683,3.76817,3.75622,3.76662,6390000.0
2007-09-20 12:15:00,3.76632,3.76632,3.7594,3.76609,10510000.0
2007-09-20 12:16:00,3.76474,3.76689,3.7583,3.76175,4140000.0
2007-09-20 12:17:00,3.76484,3.76529,3.7599,3.76074,3770000.0
2007-09-20 12:18:00,3.76512,3.76549,3.76035,3.76549,6010000.0
2007-09-20 12:19:00,3.76631,3.76631,3.7573,3.76144,4510000.0
2007-09-20 12:20:00,3.76559,3.76559,3.75214,3.76035,5630000.0
2007-09-20 12:21:00,3.76736,3.76736,3.76084,3.76586,6020000.0
2007-09-20 12:22:00,3.76052,3.76689,3.76052,3.76689,6000000.0
2007-09-20 12:23:00,3.76115,3.76681,3.75979,3.76177,4890000.0
2007-09-20 12:24:00,3.75057,3.7663,3.75057,3.7663,6770000.0
2007-09-20 12:25:00,3.76461,3.76461,3.74885,3.76141,9770000.0
2007-09-20 12:26:00,3.76387,3.76811,3.75499,3.75701,9380000.0
2007-09-20 12:27:00,3.76633,3.76673,3.75691,3.76465,6000000.0
2007-09-20 12:28:00,3.76693,3.76705,3.76098,3.76641,5630000.0
2007-09-20 12:29:00,3.765,3.76649,3.75951,3.76649,4150000.0
2007-09-20 12:30:00,3.76627,3.76627,3.75465,3.76616,17660000.0
2007-09-20 12:31:00,3.7626,3.76831,3.7626,3.76783,5640000.0
2007-09-20 12:32:00,3.75531,3.76595,3.75531,3.7626,6390000.0
2007-09-20 12:33:00,3.76482,3.76698,3.75497,3.76698,4520000.0
2007-09-20 12:34:00,3.75816,3.76577,3.75816,3.76577,3770000.0
2007-09-20 12:35:00,3.75853,3.76549,3.75679,3.76549,4520000.0
2007-09-20 12:36:00,3.76577,3.76705,3.75611,3.76379,4510000.0
2007-09-20 12:37:00,3.76276,3.76727,3.75754,3.76727,7510000.0
2007-09-20 12:38:00,3.76082,3.76635,3.75892,3.76635,4520000.0
2007-09-20 12:39:00,3.75708,3.76646,3.75532,3.76469,7510000.0
2007-09-20 12:40:00,3.75436,3.76732,3.75436,3.76732,6000000.0
2007-09-20 12:41:00,3.75785,3.76465,3.75326,3.76461,6010000.0
2007-09-20 12:42:00,3.76217,3.7666,3.75698,3.7666,7900000.0
2007-09-20 12:43:00,3.76296,3.76653,3.76223,3.76223,6380000.0
2007-09-20 12:44:00,3.76114,3.76534,3.75872,3.7637,6390000.0
2007-09-20 12:45:00,3.76562,3.76562,3.75349,3.76008,3780000.0
2007-09-20 12:46:00,3.76589,3.76613,3.75385,3.76186,4150000.0
2007-09-20 12:47:00,3.75943,3.76579,3.75943,3.76438,3770000.0
2007-09-20 12:48:00,3.75157,3.76469,3.75157,3.76101,5630000.0
2007-09-20 12:49:00,3.76058,3.76599,3.7564,3.75641,4510000.0
2007-09-20 12:50:00,3.76623,3.76623,3.75273,3.75714,4880000.0
2007-09-20 12:51:00,3.76048,3.76581,3.76048,3.76546,5630000.0
2007-09-20 12:52:00,3.76558,3.76674,3.75975,3.76659,5630000.0
2007-09-20 12:53:00,3.76301,3.7664,3.75656,3.7664,6380000.0
2007-09-20 12:54:00,3.76273,3.76674,3.75723,3.76674,6000000.0
2007-09-20 12:55:00,3.75997,3.76577,3.75997,3.76425,4510000.0
2007-09-20 12:56:00,3.76002,3.76549,3.76002,3.76193,5270000.0
2007-09-20 12:57:00,3.75654,3.76566,3.75641,3.76566,9770000.0
2007-09-20 12:58:00,3.75964,3.7651,3.75371,3.7651,4890000.0
2007-09-20 12:59:00,3.76337,3.76771,3.75841,3.76494,5260000.0
2007-09-20 13:00:00,3.76643,3.76676,3.75813,3.7659,8260000.0
2007-09-20 13:01:00,3.76278,3.7657,3.74663,3.7644,8630000.0
2007-09-20 13:02:00,3.76089,3.76615,3.75659,3.7653,5260000.0
2007-09-20 13:03:00,3.76282,3.76709,3.7557,3.76709,7150000.0
2007-09-20 13:04:00,3.76795,3.76795,3.75562,3.7634,5630000.0
2007-09-20 13:05:00,3.76117,3.76513,3.7536,3.76513,5260000.0
2007-09-20 13:06:00,3.76258,3.76639,3.75228,3.76639,5270000.0
2007-09-20 13:07:00,3.7633,3.76633,3.75951,3.75951,4140000.0
2007-09-20 13:08:00,3.7653,3.76543,3.75807,3.76448,4150000.0
2007-09-20 13:09:00,3.76165,3.76712,3.75512,3.76712,11670000.0
2007-09-20 13:10:00,3.76198,3.76698,3.76162,3.76582,4510000.0
2007-09-20 13:11:00,3.76415,3.76457,3.7513,3.76457,4140000.0
2007-09-20 13:12:00,3.76583,3.76583,3.75294,3.75989,7510000.0
2007-09-20 13:13:00,3.76283,3.76452,3.75267,3.76452,6770000.0
2007-09-20 13:14:00,3.76334,3.76837,3.75654,3.76504,8640000.0
2007-09-20 13:15:00,3.76121,3.76717,3.75901,3.75901,7880000.0
2007-09-20 13:16:00,3.76,3.76766,3.75508,3.76336,5630000.0
2007-09-20 13:17:00,3.76114,3.76603,3.75646,3.7634,5630000.0
2007-09-20 13:18:00,3.76413,3.76455,3.75516,3.76455,6390000.0
2007-09-20 13:19:00,3.75953,3.76521,3.75431,3.76515,6760000.0
2007-09-20 13:20:00,3.76279,3.76412,3.75714,3.76104,4890000.0
2007-09-20 13:21:00,3.76568,3.76568,3.75541,3.76355,6400000.0
2007-09-20 13:22:00,3.75625,3.76364,3.75169,3.75806,5640000.0
2007-09-20 13:23:00,3.76398,3.76398,3.75676,3.76282,6390000.0
2007-09-20 13:24:00,3.7593,3.76525,3.75512,3.76525,3770000.0
2007-09-20 13:25:00,3.76455,3.76496,3.75421,3.76379,5640000.0
2007-09-20 13:26:00,3.76355,3.76468,3.75786,3.76095,4520000.0
2007-09-20 13:27:00,3.76622,3.76622,3.75559,3.75987,6750000.0
2007-09-20 13:28:00,3.75807,3.76507,3.75535,3.76507,7510000.0
2007-09-20 13:29:00,3.764,3.76571,3.75995,3.76571,5250000.0
2007-09-20 13:30:00,3.76059,3.76513,3.75942,3.76394,8250000.0
2007-09-20 13:31:00,3.76451,3.76451,3.75549,3.76065,4140000.0
2007-09-20 13:32:00,3.75687,3.76416,3.751,3.76416,4890000.0
2007-09-20 13:33:00,3.75484,3.76207,3.75217,3.75643,11270000.0
2007-09-20 13:34:00,3.76331,3.76405,3.75535,3.75708,7510000.0
2007-09-20 13:35:00,3.76406,3.76528,3.75562,3.76255,5260000.0
2007-09-20 13:36:00,3.75556,3.76653,3.75367,3.76631,7130000.0
2007-09-20 13:37:00,3.76593,3.76593,3.74662,3.76413,6020000.0
2007-09-20 13:38:00,3.76142,3.7648,3.75432,3.7601,7140000.0
2007-09-20 13:39:00,3.7649,3.7649,3.75664,3.75766,4510000.0
2007-09-20 13:40:00,3.75598,3.76502,3.75358,3.76502,6390000.0
2007-09-20 13:41:00,3.76239,3.76492,3.75544,3.75544,5640000.0
2007-09-20 13:42:00,3.75764,3.76304,3.74622,3.76304,6010000.0
2007-09-20 13:43:00,3.75861,3.76407,3.75275,3.76407,5640000.0
2007-09-20 13:44:00,3.76525,3.76525,3.75463,3.7597,8650000.0
2007-09-20 13:45:00,3.76453,3.76491,3.75593,3.76051,7140000.0
2007-09-20 13:46:00,3.75797,3.76471,3.75426,3.76459,10140000.0
2007-09-20 13:47:00,3.76407,3.76407,3.74938,3.75799,4520000.0
2007-09-20 13:48:00,3.75997,3.76633,3.7542,3.76614,5270000.0
2007-09-20 13:49:00,3.76025,3.76485,3.76025,3.76479,4890000.0
2007-09-20 13:50:00,3.76428,3.76482,3.75675,3.76461,6770000.0
2007-09-20 13:51:00,3.76456,3.7646,3.75656,3.76058,4880000.0
2007-09-20 13:52:00,3.76201,3.76565,3.7509,3.75785,6010000.0
2007-09-20 13:53:00,3.76308,3.76867,3.75806,3.76045,9760000.0
2007-09-20 13:54:00,3.76706,3.76706,3.75232,3.75735,15390000.0
2007-09-20 13:55:00,3.76536,3.76707,3.76174,3.76707,5650000.0
2007-09-20 13:56:00,3.76648,3.76648,3.75631,3.76554,4510000.0
2007-09-20 13:57:00,3.7607,3.76214,3.74876,3.74876,5640000.0
2007-09-20 13:58:00,3.75968,3.76591,3.7567,3.76543,4150000.0
2007-09-20 13:59:00,3.76391,3.76473,3.75774,3.76249,7140000.0
2007-09-20 14:00:00,3.76498,3.76669,3.75695,3.76669,10900000.0
2007-09-20 14:01:00,3.76021,3.76639,3.75528,3.76639,4140000.0
2007-09-20 14:02:00,3.76044,3.76393,3.75157,3.75176,6390000.0
2007-09-20 14:03:00,3.76495,3.76637,3.7567,3.76548,11280000.0
2007-09-20 14:04:00,3.76547,3.76547,3.75693,3.7574,4510000.0
2007-09-20 14:05:00,3.75933,3.76548,3.75321,3.76548,4890000.0
2007-09-20 14:06:00,3.76395,3.76395,3.75288,3.75949,9020000.0
2007-09-20 14:07:00,3.76307,3.76746,3.75815,3.76746,6390000.0
2007-09-20 14:08:00,3.74341,3.76547,3.74341,3.76547,5630000.0
2007-09-20 14:09:00,3.76107,3.76612,3.75947,3.76235,5260000.0
2007-09-20 14:10:00,3.7679,3.77033,3.75787,3.76372,6390000.0
2007-09-20 14:11:00,3.76597,3.76597,3.75611,3.76247,6770000.0
2007-09-20 14:12:00,3.76025,3.76536,3.7545,3.76466,4910000.0
2007-09-20 14:13:00,3.75869,3.76525,3.75452,3.76525,6760000.0
2007-09-20 14:14:00,3.76518,3.7658,3.75571,3.76417,3770000.0
2007-09-20 14:15:00,3.76093,3.7655,3.75841,3.76332,9390000.0
2007-09-20 14:16:00,3.76614,3.76614,3.752,3.76488,6020000.0
2007-09-20 14:17:00,3.76496,3.76645,3.7572,3.76588,6010000.0
2007-09-20 14:18:00,3.75894,3.76196,3.75031,3.76164,6750000.0
2007-09-20 14:19:00,3.76294,3.76632,3.75936,3.76475,5630000.0
2007-09-20 14:20:00,3.75803,3.76547,3.75564,3.75564,4510000.0
2007-09-20 14:21:00,3.76336,3.76728,3.76003,3.76652,6010000.0
2007-09-20 14:22:00,3.76351,3.7653,3.75719,3.75719,7890000.0
2007-09-20 14:23:00,3.76264,3.76744,3.75603,3.76033,6030000.0
2007-09-20 14:24:00,3.76284,3.76829,3.75721,3.7643,7910000.0
2007-09-20 14:25:00,3.76485,3.76748,3.75712,3.75797,10520000.0
2007-09-20 14:26:00,3.75781,3.76555,3.75781,3.76051,5260000.0
2007-09-20 14:27:00,3.76706,3.7675,3.75767,3.76712,5640000.0
2007-09-20 14:28:00,3.76239,3.76546,3.75614,3.76275,7890000.0
2007-09-20 14:29:00,3.76665,3.76753,3.76042,3.76753,4880000.0
2007-09-20 14:30:00,3.76862,3.77065,3.7631,3.76821,8640000.0
2007-09-20 14:31:00,3.76227,3.76813,3.76031,3.76813,5280000.0
2007-09-20 14:32:00,3.75885,3.76806,3.75698,3.76785,8260000.0
2007-09-20 14:33:00,3.76822,3.76822,3.75548,3.76546,6770000.0
2007-09-20 14:34:00,3.76253,3.76632,3.76088,3.76632,4140000.0
2007-09-20 14:35:00,3.76648,3.76689,3.75604,3.76689,5630000.0
2007-09-20 14:36:00,3.76499,3.76936,3.75791,3.76674,6020000.0
2007-09-20 14:37:00,3.76437,3.76552,3.76054,3.76054,4140000.0
2007-09-20 14:38:00,3.76625,3.76635,3.75418,3.76635,4910000.0
2007-09-20 14:39:00,3.7599,3.76748,3.7599,3.76681,4890000.0
2007-09-20 14:40:00,3.76312,3.76637,3.76085,3.76085,4880000.0
2007-09-20 14:41:00,3.76321,3.76474,3.75436,3.76404,4880000.0
2007-09-20 14:42:00,3.76717,3.76804,3.75547,3.76348,7140000.0
2007-09-20 14:43:00,3.76367,3.76783,3.75918,3.76761,7500000.0
2007-09-20 14:44:00,3.76567,3.76663,3.75391,3.76451,7900000.0
2007-09-20 14:45:00,3.76509,3.76686,3.75488,3.76686,7510000.0
2007-09-20 14:46:00,3.7657,3.7657,3.75532,3.75887,5270000.0
2007-09-20 14:47:00,3.7621,3.77148,3.76015,3.76751,7140000.0
2007-09-20 14:48:00,3.76298,3.76482,3.7557,3.76332,5630000.0
2007-09-20 14:49:00,3.76591,3.76691,3.75943,3.76296,6020000.0
2007-09-20 14:50:00,3.76244,3.76891,3.76143,3.76763,8650000.0
2007-09-20 14:51:00,3.75995,3.7663,3.75995,3.76135,5630000.0
2007-09-20 14:52:00,3.76736,3.76736,3.75623,3.75623,5260000.0
2007-09-20 14:53:00,3.7639,3.7639,3.75441,3.7601,5630000.0
2007-09-20 14:54:00,3.76041,3.76553,3.75733,3.76446,5640000.0
2007-09-20 14:55:00,3.76444,3.76515,3.75639,3.76256,7130000.0
2007-09-20 14:56:00,3.75633,3.76398,3.75549,3.75594,6380000.0
2007-09-20 14:57:00,3.76033,3.76549,3.75314,3.76491,6020000.0
2007-09-20 14:58:00,3.75414,3.76362,3.75017,3.75476,3780000.0
2007-09-20 14:59:00,3.7637,3.76682,3.75333,3.75592,10540000.0
2007-09-20 15:00:00,3.76542,3.76577,3.75809,3.76139,10140000.0
2007-09-20 15:01:00,3.7646,3.76653,3.75874,3.76653,6410000.0
2007-09-20 15:02:00,3.76102,3.76677,3.75562,3.76381,6770000.0
2007-09-20 15:03:00,3.76174,3.76198,3.74844,3.75725,6380000.0
2007-09-20 15:04:00,3.76144,3.76442,3.75065,3.76442,7910000.0
2007-09-20 15:05:00,3.75823,3.76434,3.75184,3.76434,4150000.0
2007-09-20 15:06:00,3.75916,3.76362,3.75056,3.76362,6780000.0
2007-09-20 15:07:00,3.75678,3.76432,3.75678,3.76369,5260000.0
2007-09-20 15:08:00,3.76341,3.76447,3.75307,3.75855,5260000.0
2007-09-20 15:09:00,3.7653,3.76571,3.75629,3.75629,6390000.0
2007-09-20 15:10:00,3.7656,3.76601,3.75592,3.76601,6770000.0
2007-09-20 15:11:00,3.75621,3.76549,3.75621,3.76285,5630000.0
2007-09-20 15:12:00,3.76058,3.76581,3.76058,3.76581,5630000.0
2007-09-20 15:13:00,3.76214,3.76214,3.74732,3.7582,4880000.0
2007-09-20 15:14:00,3.76649,3.76688,3.7552,3.76412,13900000.0
2007-09-20 15:15:00,3.76069,3.7641,3.75749,3.75749,4140000.0
2007-09-20 15:16:00,3.76086,3.76537,3.75655,3.76424,5260000.0
2007-09-20 15:17:00,3.76617,3.76617,3.75428,3.76561,10130000.0
2007-09-20 15:18:00,3.76274,3.76476,3.75494,3.76305,7500000.0
2007-09-20 15:19:00,3.76227,3.76801,3.75649,3.75649,4140000.0
2007-09-20 15:20:00,3.76568,3.76568,3.75606,3.7608,4520000.0
2007-09-20 15:21:00,3.76146,3.7669,3.75309,3.76184,7530000.0
2007-09-20 15:22:00,3.76154,3.76537,3.75904,3.76537,4510000.0
2007-09-20 15:23:00,3.76503,3.76503,3.75107,3.75578,6770000.0
2007-09-20 15:24:00,3.7612,3.76561,3.75522,3.76378,6760000.0
2007-09-20 15:25:00,3.76689,3.76689,3.76011,3.76073,4510000.0
2007-09-20 15:26:00,3.76529,3.76825,3.75816,3.76582,4910000.0
2007-09-20 15:27:00,3.75939,3.76318,3.75019,3.75948,9400000.0
2007-09-20 15:28:00,3.76122,3.76182,3.75726,3.76068,4140000.0
2007-09-20 15:29:00,3.76193,3.76547,3.75233,3.75445,4890000.0
2007-09-20 15:30:00,3.76524,3.76524,3.75621,3.75621,8640000.0
2007-09-20 15:31:00,3.76248,3.76518,3.75449,3.75817,6770000.0
2007-09-20 15:32:00,3.76323,3.76387,3.7562,3.76387,4880000.0
2007-09-20 15:33:00,3.7656,3.76632,3.75755,3.76632,4510000.0
2007-09-20 15:34:00,3.7636,3.76525,3.74926,3.7614,7510000.0
2007-09-20 15:35:00,3.75926,3.7642,3.75388,3.75388,6390000.0
2007-09-20 15:36:00,3.76515,3.76535,3.75348,3.76044,6390000.0
2007-09-20 15:37:00,3.76505,3.76505,3.75558,3.75558,4150000.0
2007-09-20 15:38:00,3.76065,3.76513,3.75224,3.76513,6390000.0
2007-09-20 15:39:00,3.76509,3.76509,3.75638,3.76395,4520000.0
2007-09-20 15:40:00,3.76421,3.76516,3.7554,3.76467,6390000.0
2007-09-20 15:41:00,3.76117,3.76517,3.75152,3.76517,8270000.0
2007-09-20 15:42:00,3.75951,3.76505,3.75593,3.75593,5630000.0
2007-09-20 15:43:00,3.75653,3.76487,3.75653,3.76385,3770000.0
2007-09-20 15:44:00,3.75984,3.76167,3.75058,3.76166,6770000.0
2007-09-20 15:45:00,3.76153,3.76505,3.75344,3.76505,3400000.0
2007-09-20 15:46:00,3.76454,3.76454,3.75181,3.76428,4890000.0
2007-09-20 15:47:00,3.75651,3.76479,3.75651,3.76043,6400000.0
2007-09-20 15:48:00,3.76319,3.76743,3.76099,3.7645,6020000.0
2007-09-20 15:49:00,3.758,3.76196,3.75401,3.75898,4880000.0
2007-09-20 15:50:00,3.76263,3.76652,3.7582,3.76652,4890000.0
2007-09-20 15:51:00,3.76061,3.76339,3.75813,3.76339,5660000.0
2007-09-20 15:52:00,3.7609,3.76631,3.75962,3.76631,6020000.0
2007-09-20 15:53:00,3.76012,3.76639,3.75725,3.76328,7510000.0
2007-09-20 15:54:00,3.7565,3.76363,3.7565,3.76163,7510000.0
2007-09-20 15:55:00,3.76285,3.76595,3.75956,3.7654,4510000.0
2007-09-20 15:56:00,3.76284,3.76479,3.76175,3.76437,4520000.0
2007-09-20 15:57:00,3.75956,3.76653,3.75717,3.76653,4890000.0
2007-09-20 15:58:00,3.76562,3.76663,3.76152,3.76619,7510000.0
2007-09-20 15:59:00,3.75624,3.76471,3.75099,3.76471,9410000.0
2007-09-20 16:00:00,3.76595,3.76595,3.75823,3.76451,4890000.0
2007-09-20 16:01:00,3.76396,3.7688,3.75692,3.76174,9390000.0
2007-09-20 16:02:00,3.76081,3.76459,3.75917,3.76459,5260000.0
2007-09-20 16:03:00,3.75949,3.76485,3.75949,3.76485,4890000.0
2007-09-20 16:04:00,3.76206,3.76386,3.75126,3.76386,6380000.0
2007-09-20 16:05:00,3.75932,3.76554,3.7584,3.76485,6380000.0
2007-09-20 16:06:00,3.76459,3.76486,3.75377,3.75948,8650000.0
2007-09-20 16:07:00,3.76396,3.7656,3.7583,3.7656,4880000.0
2007-09-20 16:08:00,3.76172,3.76471,3.7545,3.76366,6760000.0
2007-09-20 16:09:00,3.75605,3.76169,3.75167,3.75829,7510000.0
2007-09-20 16:10:00,3.76518,3.76617,3.75367,3.76428,9050000.0
2007-09-20 16:11:00,3.76378,3.76382,3.75662,3.76373,6770000.0
2007-09-20 16:12:00,3.75742,3.76348,3.75668,3.76348,8280000.0
2007-09-20 16:13:00,3.76254,3.76488,3.75916,3.76488,6010000.0
2007-09-20 16:14:00,3.76478,3.76478,3.74555,3.7601,4140000.0
2007-09-20 16:15:00,3.76169,3.76196,3.75703,3.75703,4880000.0
2007-09-20 16:16:00,3.76499,3.76499,3.75604,3.76394,6390000.0
2007-09-20 16:17:00,3.75887,3.7629,3.75618,3.76269,4510000.0
2007-09-20 16:18:00,3.75848,3.76263,3.75171,3.76203,9390000.0
2007-09-20 16:19:00,3.76073,3.76364,3.75659,3.76364,4890000.0
2007-09-20 16:20:00,3.75803,3.76665,3.75347,3.76251,6390000.0
2007-09-20 16:21:00,3.76338,3.76348,3.75688,3.75893,6010000.0
2007-09-20 16:22:00,3.76049,3.76366,3.75348,3.76356,5250000.0
2007-09-20 16:23:00,3.76313,3.76444,3.76268,3.76444,5650000.0
2007-09-20 16:24:00,3.76047,3.76307,3.74956,3.76123,6400000.0
2007-09-20 16:25:00,3.76325,3.76395,3.75725,3.76395,4880000.0
2007-09-20 16:26:00,3.76394,3.76394,3.75407,3.76225,4150000.0
2007-09-20 16:27:00,3.75968,3.76435,3.75298,3.76374,10910000.0
2007-09-20 16:28:00,3.76552,3.76552,3.75923,3.76393,7510000.0
2007-09-20 16:29:00,3.76224,3.76224,3.75335,3.76179,4520000.0
2007-09-20 16:30:00,3.76499,3.76499,3.75659,3.7587,6390000.0
2007-09-20 16:31:00,3.76409,3.76556,3.75869,3.76035,12010000.0
2007-09-20 16:32:00,3.76402,3.76464,3.75812,3.76175,4890000.0
2007-09-20 16:33:00,3.76037,3.76414,3.75694,3.76414,5640000.0
2007-09-20 16:34:00,3.76379,3.76379,3.74449,3.75822,6010000.0
2007-09-20 16:35:00,3.76453,3.76583,3.75573,3.75573,13150000.0
2007-09-20 16:36:00,3.76514,3.76514,3.75524,3.75524,6030000.0
2007-09-20 16:37:00,3.76157,3.76572,3.75992,3.76007,6010000.0
2007-09-20 16:38:00,3.7611,3.7669,3.7572,3.7663,11630000.0
2007-09-20 16:39:00,3.76237,3.76416,3.74629,3.7635,6760000.0
2007-09-20 16:40:00,3.76506,3.76506,3.75541,3.76432,5630000.0
2007-09-20 16:41:00,3.75985,3.76595,3.75751,3.76496,6760000.0
2007-09-20 16:42:00,3.76057,3.76403,3.75403,3.76403,4150000.0
2007-09-20 16:43:00,3.76002,3.76485,3.75772,3.76456,4140000.0
2007-09-20 16:44:00,3.76035,3.76508,3.75511,3.76508,4890000.0
2007-09-20 16:45:00,3.75249,3.76357,3.75042,3.76156,7130000.0
2007-09-20 16:46:00,3.75195,3.76353,3.75195,3.76353,7510000.0
2007-09-20 16:47:00,3.76064,3.76417,3.7582,3.75898,6020000.0
2007-09-20 16:48:00,3.75579,3.76417,3.75579,3.76303,4510000.0
2007-09-20 16:49:00,3.76585,3.76623,3.75459,3.76398,7890000.0
2007-09-20 16:50:00,3.76592,3.76592,3.75699,3.76197,4510000.0
2007-09-20 16:51:00,3.76353,3.7654,3.75581,3.76351,6020000.0
2007-09-20 16:52:00,3.755,3.76443,3.75407,3.76357,6030000.0
2007-09-20 16:53:00,3.7637,3.76482,3.75843,3.75954,4890000.0
2007-09-20 16:54:00,3.75615,3.76487,3.75615,3.76123,5650000.0
2007-09-20 16:55:00,3.76519,3.76519,3.74784,3.76197,5260000.0
2007-09-20 16:56:00,3.75998,3.7634,3.75474,3.75523,5640000.0
2007-09-20 16:57:00,3.76069,3.76536,3.75526,3.75526,3770000.0
2007-09-20 16:58:00,3.75895,3.76499,3.75895,3.76416,6390000.0
2007-09-20 16:59:00,3.76699,3.76991,3.75798,3.7633,9770000.0
2007-09-20 17:00:00,3.7637,3.7637,3.75038,3.75345,7890000.0
2007-09-20 17:01:00,3.76426,3.76426,3.7526,3.76055,7140000.0
2007-09-20 17:02:00,3.75736,3.76639,3.75736,3.76062,6380000.0
2007-09-20 17:03:00,3.7588,3.76306,3.75422,3.75892,4880000.0
2007-09-20 17:04:00,3.76025,3.7645,3.75203,3.75726,5640000.0
2007-09-20 17:05:00,3.74953,3.76418,3.74953,3.75952,4520000.0
2007-09-20 17:06:00,3.76387,3.76387,3.7541,3.75544,6770000.0
2007-09-20 17:07:00,3.7632,3.76467,3.7563,3.76329,9020000.0
2007-09-20 17:08:00,3.75822,3.7662,3.75152,3.76599,6010000.0
2007-09-20 17:09:00,3.76674,3.76831,3.75599,3.76356,9380000.0
2007-09-20 17:10:00,3.75189,3.76381,3.74725,3.76381,4150000.0
2007-09-20 17:11:00,3.75836,3.76301,3.75236,3.75991,6390000.0
2007-09-20 17:12:00,3.76587,3.76587,3.75947,3.76152,6380000.0
2007-09-20 17:13:00,3.76279,3.76563,3.76003,3.76391,4890000.0
2007-09-20 17:14:00,3.75911,3.76601,3.75793,3.76202,12760000.0
2007-09-20 17:15:00,3.76238,3.76593,3.74964,3.76273,12390000.0
2007-09-20 17:16:00,3.75888,3.76601,3.75888,3.76492,6400000.0
2007-09-20 17:17:00,3.76514,3.76596,3.75972,3.75972,5640000.0
2007-09-20 17:18:00,3.76322,3.77022,3.75761,3.75761,3770000.0
2007-09-20 17:19:00,3.75469,3.7662,3.75469,3.76486,5260000.0
2007-09-20 17:20:00,3.76197,3.76485,3.74973,3.76485,4510000.0
2007-09-20 17:21:00,3.76384,3.76543,3.7546,3.76214,7130000.0
2007-09-20 17:22:00,3.76067,3.76581,3.75433,3.76581,10540000.0
2007-09-20 17:23:00,3.76603,3.76603,3.75696,3.76569,4520000.0
2007-09-20 17:24:00,3.76008,3.76569,3.7558,3.76569,10150000.0
2007-09-20 17:25:00,3.76058,3.76206,3.75237,3.75535,6770000.0
2007-09-20 17:26:00,3.76637,3.76637,3.75779,3.76533,6380000.0
2007-09-20 17:27:00,3.76503,3.76549,3.75837,3.76007,7900000.0
2007-09-20 17:28:00,3.76113,3.76475,3.75423,3.76288,6400000.0
2007-09-20 17:29:00,3.76291,3.76441,3.75345,3.76428,7140000.0
2007-09-20 17:30:00,3.7619,3.7644,3.7545,3.75638,4160000.0
2007-09-20 17:31:00,3.76506,3.76506,3.75516,3.75807,7520000.0
2007-09-20 17:32:00,3.76021,3.76662,3.76021,3.76538,6770000.0
2007-09-20 17:33:00,3.76365,3.76525,3.75524,3.76525,12020000.0
2007-09-20 17:34:00,3.75552,3.76417,3.75552,3.76039,4510000.0
2007-09-20 17:35:00,3.76339,3.76503,3.75219,3.76503,9020000.0
2007-09-20 17:36:00,3.76083,3.76447,3.75473,3.75828,4510000.0
2007-09-20 17:37:00,3.75717,3.764,3.75493,3.75997,5650000.0
2007-09-20 17:38:00,3.75774,3.76407,3.75056,3.76407,13910000.0
2007-09-20 17:39:00,3.76297,3.76537,3.75301,3.76002,7910000.0
2007-09-20 17:40:00,3.75785,3.76309,3.75135,3.75135,11630000.0
2007-09-20 17:41:00,3.75966,3.76271,3.75217,3.75743,6010000.0
2007-09-20 17:42:00,3.75602,3.76578,3.75585,3.76062,11650000.0
2007-09-20 17:43:00,3.75921,3.76391,3.75345,3.75834,13910000.0
2007-09-20 17:44:00,3.76372,3.76372,3.75634,3.75744,4140000.0
2007-09-20 17:45:00,3.75829,3.76255,3.7476,3.76254,9380000.0
2007-09-20 17:46:00,3.75789,3.76399,3.75599,3.76399,4890000.0
2007-09-20 17:47:00,3.75958,3.76482,3.75958,3.76376,6400000.0
2007-09-20 17:48:00,3.76423,3.76423,3.75657,3.75844,4140000.0
2007-09-20 17:49:00,3.76361,3.76509,3.75867,3.75966,4880000.0
2007-09-20 17:50:00,3.75179,3.76144,3.75179,3.7573,7140000.0
2007-09-20 17:51:00,3.75586,3.76952,3.75586,3.76057,5660000.0
2007-09-20 17:52:00,3.76008,3.76322,3.7569,3.76242,6760000.0
2007-09-20 17:53:00,3.76285,3.76298,3.75435,3.76298,5640000.0
2007-09-20 17:54:00,3.76273,3.76538,3.75587,3.76223,5640000.0
2007-09-20 17:55:00,3.7596,3.7629,3.74895,3.75381,9010000.0
2007-09-20 17:56:00,3.75959,3.76831,3.75566,3.76047,5280000.0
2007-09-20 17:57:00,3.75543,3.76078,3.75085,3.75838,8280000.0
2007-09-20 17:58:00,3.76217,3.76237,3.75313,3.76199,9020000.0
2007-09-20 17:59:00,3.76128,3.76331,3.75019,3.76273,10160000.0
2007-09-20 18:00:00,3.76192,3.76209,3.74908,3.75792,13530000.0
2007-09-20 18:01:00,3.76621,3.76623,3.75788,3.75812,4880000.0
2007-09-20 18:02:00,3.76347,3.76408,3.7522,3.76408,10520000.0
2007-09-20 18:03:00,3.76458,3.76458,3.75466,3.75466,5630000.0
2007-09-20 18:04:00,3.75898,3.76229,3.75338,3.7565,10140000.0
2007-09-20 18:05:00,3.76303,3.76452,3.7546,3.76389,10510000.0
2007-09-20 18:06:00,3.76037,3.76534,3.75523,3.76422,6770000.0
2007-09-20 18:07:00,3.76035,3.7665,3.75914,3.75914,4520000.0
2007-09-20 18:08:00,3.7599,3.76786,3.75691,3.7663,6770000.0
2007-09-20 18:09:00,3.76339,3.76476,3.76037,3.76476,4880000.0
2007-09-20 18:10:00,3.76491,3.76491,3.75444,3.76251,4890000.0
2007-09-20 18:11:00,3.76251,3.76251,3.75735,3.75926,4140000.0
2007-09-20 18:12:00,3.76462,3.76538,3.75554,3.76173,10520000.0
2007-09-20 18:13:00,3.76377,3.76391,3.75799,3.75867,4880000.0
2007-09-20 18:14:00,3.76466,3.76554,3.75508,3.76299,9410000.0
2007-09-20 18:15:00,3.7598,3.76552,3.75573,3.76329,7890000.0
2007-09-20 18:16:00,3.75734,3.7619,3.75255,3.75697,9390000.0
2007-09-20 18:17:00,3.76156,3.76394,3.75911,3.76331,3770000.0
2007-09-20 18:18:00,3.75983,3.76355,3.75792,3.76355,4880000.0
2007-09-20 18:19:00,3.75976,3.76394,3.7544,3.75913,6020000.0
2007-09-20 18:20:00,3.75812,3.761,3.75511,3.75511,4880000.0
2007-09-20 18:21:00,3.76244,3.76395,3.75275,3.75918,10530000.0
2007-09-20 18:22:00,3.76355,3.76565,3.7557,3.76343,6760000.0
2007-09-20 18:23:00,3.76289,3.76346,3.75768,3.7588,5250000.0
2007-09-20 18:24:00,3.76291,3.763,3.75277,3.762,15410000.0
2007-09-20 18:25:00,3.75853,3.76267,3.75421,3.75701,7880000.0
2007-09-20 18:26:00,3.76315,3.76367,3.75455,3.75871,10140000.0
2007-09-20 18:27:00,3.75661,3.76307,3.75661,3.76307,3770000.0
2007-09-20 18:28:00,3.76398,3.76505,3.76028,3.76308,4510000.0
2007-09-20 18:29:00,3.76328,3.76431,3.75384,3.76207,7510000.0
2007-09-20 18:30:00,3.76389,3.76412,3.75715,3.76393,6770000.0
2007-09-20 18:31:00,3.75608,3.76316,3.75608,3.76233,5260000.0
2007-09-20 18:32:00,3.76426,3.76426,3.75414,3.75414,5260000.0
2007-09-20 18:33:00,3.75752,3.76291,3.75243,3.76124,8250000.0
2007-09-20 18:34:00,3.75187,3.76345,3.75187,3.7631,4890000.0
2007-09-20 18:35:00,3.7575,3.76595,3.7575,3.76464,7910000.0
2007-09-20 18:36:00,3.75853,3.763,3.75348,3.763,4140000.0
2007-09-20 18:37:00,3.75603,3.76263,3.75153,3.75826,10900000.0
2007-09-20 18:38:00,3.75848,3.76334,3.75596,3.75729,9780000.0
2007-09-20 18:39:00,3.76296,3.76415,3.75458,3.76297,6030000.0
2007-09-20 18:40:00,3.75783,3.76401,3.75783,3.76293,5630000.0
2007-09-20 18:41:00,3.76276,3.76427,3.75791,3.76339,4520000.0
2007-09-20 18:42:00,3.75956,3.76471,3.75655,3.75938,8630000.0
2007-09-20 18:43:00,3.76255,3.76255,3.75671,3.76171,4510000.0
2007-09-20 18:44:00,3.76255,3.76465,3.75485,3.76465,4510000.0
2007-09-20 18:45:00,3.75962,3.7646,3.75431,3.7646,7880000.0
2007-09-20 18:46:00,3.76054,3.76482,3.75354,3.76427,6030000.0
2007-09-20 18:47:00,3.7641,3.76578,3.75615,3.76576,6750000.0
2007-09-20 18:48:00,3.7602,3.76571,3.7602,3.76435,5650000.0
2007-09-20 18:49:00,3.76128,3.77092,3.75729,3.76596,6380000.0
2007-09-20 18:50:00,3.76214,3.76749,3.75802,3.76085,8260000.0
2007-09-20 18:51:00,3.76258,3.76688,3.75733,3.76167,4520000.0
2007-09-20 18:52:00,3.76117,3.76724,3.75695,3.76654,7510000.0
2007-09-20 18:53:00,3.76178,3.76669,3.75518,3.75676,8640000.0
2007-09-20 18:54:00,3.76416,3.7652,3.75962,3.76291,9390000.0
2007-09-20 18:55:00,3.75869,3.76893,3.75869,3.76393,6010000.0
2007-09-20 18:56:00,3.76139,3.76638,3.76046,3.76472,5260000.0
2007-09-20 18:57:00,3.76493,3.76493,3.75585,3.75749,4510000.0
2007-09-20 18:58:00,3.76174,3.76409,3.75445,3.76285,7510000.0
2007-09-20 18:59:00,3.7601,3.76802,3.75874,3.76123,6390000.0
2007-09-20 19:00:00,3.76401,3.76716,3.75727,3.7609,9030000.0
2007-09-20 19:01:00,3.76334,3.76552,3.75567,3.76067,7130000.0
2007-09-20 19:02:00,3.75941,3.76377,3.75838,3.76377,6020000.0
2007-09-20 19:03:00,3.76424,3.76424,3.75612,3.76396,5630000.0
2007-09-20 19:04:00,3.76574,3.76968,3.7562,3.76102,7880000.0
2007-09-20 19:05:00,3.76577,3.76577,3.75566,3.76399,5630000.0
2007-09-20 19:06:00,3.76438,3.76606,3.75618,3.76325,4510000.0
2007-09-20 19:07:00,3.76488,3.76488,3.75728,3.75937,7890000.0
2007-09-20 19:08:00,3.76497,3.76497,3.75764,3.75764,6760000.0
2007-09-20 19:09:00,3.75718,3.76822,3.75718,3.76495,5660000.0
2007-09-20 19:10:00,3.76074,3.76461,3.75425,3.7611,6010000.0
2007-09-20 19:11:00,3.76079,3.76394,3.75529,3.76363,5630000.0
2007-09-20 19:12:00,3.76573,3.7665,3.76142,3.76375,4510000.0
2007-09-20 19:13:00,3.76483,3.76483,3.7575,3.76024,5630000.0
2007-09-20 19:14:00,3.75809,3.76281,3.75809,3.76175,4880000.0
2007-09-20 19:15:00,3.76451,3.76451,3.75241,3.75624,6010000.0
2007-09-20 19:17:00,3.75081,3.76127,3.74878,3.76022,7140000.0
2007-09-20 19:18:00,3.75519,3.76042,3.75118,3.76042,4510000.0
2007-09-20 19:19:00,3.7587,3.76407,3.75735,3.76294,4890000.0
2007-09-20 19:20:00,3.75217,3.76561,3.75217,3.75984,7140000.0
2007-09-20 19:21:00,3.76114,3.76312,3.75403,3.76312,5260000.0
2007-09-20 19:22:00,3.76202,3.76242,3.75302,3.76082,6790000.0
2007-09-20 19:23:00,3.763,3.763,3.75691,3.75712,4140000.0
2007-09-20 19:24:00,3.76367,3.76367,3.75586,3.76138,5280000.0
2007-09-20 19:25:00,3.75905,3.76441,3.75568,3.76284,4900000.0
2007-09-20 19:26:00,3.75863,3.76431,3.75604,3.76336,7510000.0
2007-09-20 19:27:00,3.76351,3.76594,3.7577,3.76032,4880000.0
2007-09-20 19:28:00,3.76208,3.76268,3.75792,3.7615,5650000.0
2007-09-20 19:29:00,3.76028,3.762,3.75244,3.75302,7890000.0
2007-09-20 19:30:00,3.76145,3.76731,3.75657,3.7646,11650000.0
2007-09-20 19:31:00,3.76128,3.7631,3.75657,3.76113,4890000.0
2007-09-20 19:32:00,3.76282,3.76381,3.75727,3.76226,4520000.0
2007-09-20 19:33:00,3.76201,3.76357,3.75732,3.75776,3770000.0
2007-09-20 19:34:00,3.76146,3.76302,3.75842,3.75842,4510000.0
2007-09-20 19:35:00,3.75775,3.76167,3.75064,3.75656,5280000.0
2007-09-20 19:36:00,3.75509,3.76641,3.75509,3.7557,4140000.0
2007-09-20 19:37:00,3.75803,3.76315,3.75353,3.76243,5630000.0
2007-09-20 19:38:00,3.76009,3.76144,3.75532,3.75532,4510000.0
2007-09-20 19:40:00,3.75738,3.76232,3.75403,3.76232,6010000.0
2007-09-20 19:41:00,3.76167,3.76167,3.75019,3.75637,7510000.0
2007-09-20 19:42:00,3.7631,3.76606,3.7631,3.76606,3750000.0
2007-09-20 19:43:00,3.75734,3.76331,3.75398,3.75398,4510000.0
2007-09-20 19:44:00,3.75772,3.76307,3.75698,3.7623,7500000.0
2007-09-20 19:45:00,3.75668,3.76726,3.755,3.76406,15410000.0
2007-09-20 19:46:00,3.75359,3.76336,3.75359,3.7629,8270000.0
2007-09-20 19:47:00,3.76264,3.76341,3.75636,3.75636,6020000.0
2007-09-20 19:48:00,3.76083,3.76164,3.75631,3.76087,4890000.0
2007-09-20 19:49:00,3.75299,3.76091,3.75286,3.75447,5630000.0
2007-09-20 19:50:00,3.75734,3.76456,3.75514,3.76315,4880000.0
2007-09-20 19:51:00,3.75457,3.76566,3.75457,3.76215,4140000.0
2007-09-20 19:52:00,3.76291,3.7634,3.75774,3.75774,3380000.0
2007-09-20 19:53:00,3.75932,3.76342,3.75765,3.75765,5250000.0
2007-09-20 19:54:00,3.75802,3.76456,3.75802,3.76258,4150000.0
2007-09-20 19:55:00,3.75533,3.76663,3.75533,3.75978,5630000.0
2007-09-20 19:56:00,3.76317,3.76317,3.75607,3.76224,4890000.0
2007-09-20 19:57:00,3.76022,3.76483,3.75154,3.75836,6390000.0
2007-09-20 19:58:00,3.76365,3.76365,3.75742,3.75748,5260000.0
2007-09-20 19:59:00,3.76491,3.76598,3.75976,3.75976,4520000.0
2007-09-20 20:00:00,3.76271,3.76601,3.75682,3.76258,6390000.0
2007-09-20 20:01:00,3.7634,3.7634,3.75624,3.75937,4510000.0
2007-09-20 20:02:00,3.76304,3.76304,3.75598,3.76188,7130000.0
2007-09-20 20:03:00,3.7636,3.7682,3.75675,3.75675,4880000.0
2007-09-20 20:04:00,3.7563,3.7641,3.75486,3.7641,6400000.0
2007-09-20 20:05:00,3.75564,3.76379,3.75564,3.76328,5260000.0
2007-09-20 20:06:00,3.7591,3.76237,3.75317,3.75784,4510000.0
2007-09-20 20:07:00,3.76295,3.76326,3.75505,3.76326,4890000.0
2007-09-20 20:08:00,3.75395,3.76232,3.75395,3.76232,4510000.0
2007-09-20 20:09:00,3.76244,3.7629,3.75629,3.7629,5250000.0
2007-09-20 20:10:00,3.75359,3.76334,3.75359,3.7586,7510000.0
2007-09-20 20:11:00,3.76322,3.76322,3.75763,3.7625,4520000.0
2007-09-20 20:12:00,3.75656,3.76169,3.75333,3.75618,4150000.0
2007-09-20 20:13:00,3.76241,3.76338,3.75348,3.76338,4140000.0
2007-09-20 20:14:00,3.75738,3.76465,3.75258,3.76387,10530000.0
2007-09-20 20:15:00,3.76527,3.76527,3.75524,3.76316,6770000.0
2007-09-20 20:18:00,3.7624,3.76305,3.75363,3.75363,2640000.0
2007-09-20 20:19:00,3.75762,3.76256,3.75406,3.76256,3020000.0
2007-09-20 20:20:00,3.76149,3.76263,3.7574,3.75778,3380000.0
2007-09-20 20:21:00,3.7631,3.7631,3.75144,3.76267,6000000.0
2007-09-20 20:22:00,3.75526,3.76499,3.75498,3.75688,3380000.0
2007-09-20 20:23:00,3.75215,3.76252,3.75106,3.76109,5260000.0
2007-09-20 20:24:00,3.75772,3.76243,3.75772,3.76243,1500000.0
2007-09-20 20:25:00,3.76159,3.76343,3.75598,3.75628,5260000.0
2007-09-20 20:26:00,3.75769,3.76345,3.75769,3.76235,5260000.0
2007-09-20 20:27:00,3.75899,3.76472,3.75694,3.76258,3010000.0
2007-09-20 20:28:00,3.75799,3.76294,3.75781,3.76294,4520000.0
2007-09-20 20:29:00,3.75612,3.76151,3.75503,3.75743,4880000.0
2007-09-20 20:30:00,3.76201,3.76441,3.75603,3.7639,6390000.0
2007-09-20 20:31:00,3.76041,3.76637,3.75362,3.75362,6010000.0
2007-09-20 20:32:00,3.76312,3.76312,3.75645,3.75799,4880000.0
2007-09-20 20:33:00,3.76191,3.76399,3.75389,3.75802,7880000.0
2007-09-20 20:34:00,3.75982,3.76429,3.75391,3.75391,8280000.0
2007-09-20 20:35:00,3.76324,3.76359,3.7579,3.7621,4130000.0
2007-09-20 20:36:00,3.76292,3.76474,3.76046,3.76365,6010000.0
2007-09-20 20:37:00,3.75725,3.76453,3.75725,3.75812,4880000.0
2007-09-20 20:38:00,3.75935,3.76348,3.75839,3.76181,6390000.0
2007-09-20 20:39:00,3.75957,3.76584,3.75886,3.76114,3770000.0
2007-09-20 20:40:00,3.75813,3.76173,3.75249,3.7526,4880000.0
2007-09-20 20:41:00,3.76187,3.76224,3.75073,3.75729,6010000.0
2007-09-20 20:42:00,3.75913,3.76539,3.75568,3.75842,6020000.0
2007-09-20 20:43:00,3.7617,3.76393,3.76134,3.76263,4880000.0
2007-09-20 20:44:00,3.75947,3.76804,3.75675,3.76447,9770000.0
2007-09-20 20:45:00,3.76587,3.76609,3.75471,3.75471,7140000.0
2007-09-20 20:46:00,3.75833,3.76436,3.75833,3.76436,3010000.0
2007-09-20 20:47:00,3.75989,3.76374,3.75407,3.7563,5260000.0
2007-09-20 20:48:00,3.76255,3.76275,3.75159,3.75292,4510000.0
2007-09-20 20:49:00,3.76278,3.76379,3.75653,3.76318,4140000.0
2007-09-20 20:50:00,3.76041,3.76373,3.75785,3.76334,4510000.0
2007-09-20 20:51:00,3.76079,3.76312,3.75638,3.76312,4520000.0
2007-09-20 20:52:00,3.75703,3.76189,3.75237,3.75567,10520000.0
2007-09-20 20:53:00,3.7594,3.76172,3.75224,3.75642,9390000.0
2007-09-20 20:54:00,3.75448,3.76423,3.75448,3.76089,5260000.0
2007-09-20 20:55:00,3.76194,3.7634,3.76044,3.76309,3380000.0
2007-09-20 20:56:00,3.76232,3.76478,3.75569,3.76425,5260000.0
2007-09-20 20:57:00,3.7567,3.76165,3.75194,3.76165,4520000.0
2007-09-20 20:58:00,3.76288,3.76288,3.75301,3.76274,8270000.0
2007-09-20 20:59:00,3.76259,3.76394,3.75811,3.75842,4900000.0
2007-09-20 21:00:00,3.76312,3.76796,3.75739,3.76253,7150000.0
2007-09-20 21:01:00,3.7645,3.7651,3.75505,3.75505,4150000.0
2007-09-20 21:02:00,3.763,3.76313,3.76168,3.76313,4510000.0
2007-09-20 21:03:00,3.76001,3.76431,3.75898,3.76087,6380000.0
2007-09-20 21:04:00,3.76403,3.76515,3.75462,3.75462,4520000.0
2007-09-20 21:05:00,3.76239,3.76421,3.75399,3.75399,6020000.0
2007-09-20 21:06:00,3.76044,3.76581,3.75825,3.76464,9780000.0
2007-09-20 21:07:00,3.76362,3.76388,3.75503,3.76243,4510000.0
2007-09-20 21:08:00,3.76411,3.7656,3.76031,3.76105,6400000.0
2007-09-20 21:09:00,3.76009,3.7665,3.76009,3.76424,7150000.0
2007-09-20 21:10:00,3.76418,3.76418,3.7503,3.75762,4510000.0
2007-09-20 21:11:00,3.75647,3.76372,3.75647,3.76222,5270000.0
2007-09-20 21:12:00,3.75694,3.76316,3.7566,3.75874,9400000.0
2007-09-20 21:13:00,3.75149,3.76089,3.75149,3.76002,6020000.0
2007-09-20 21:14:00,3.7625,3.7625,3.75303,3.75673,6010000.0
2007-09-20 21:15:00,3.76069,3.76827,3.75967,3.76124,6790000.0
2007-09-20 21:16:00,3.76262,3.76266,3.75829,3.76252,3380000.0
2007-09-20 21:17:00,3.76209,3.76239,3.75865,3.76166,5270000.0
2007-09-20 21:18:00,3.76275,3.76307,3.75726,3.76307,5630000.0
2007-09-20 21:19:00,3.76156,3.76308,3.75778,3.75796,5250000.0
2007-09-20 21:20:00,3.75198,3.76081,3.75031,3.76081,4880000.0
2007-09-20 21:21:00,3.75894,3.76288,3.75269,3.7605,4520000.0
2007-09-20 21:22:00,3.7613,3.76191,3.75683,3.75683,3770000.0
2007-09-20 21:23:00,3.75746,3.76449,3.75347,3.75347,6760000.0
2007-09-20 21:24:00,3.76077,3.76399,3.75412,3.76044,4140000.0
2007-09-20 21:25:00,3.76064,3.76237,3.75797,3.76232,6760000.0
2007-09-20 21:26:00,3.75767,3.76218,3.75726,3.76218,4140000.0
2007-09-20 21:27:00,3.7586,3.7617,3.75546,3.76033,5270000.0
2007-09-20 21:28:00,3.76155,3.76235,3.75653,3.76136,4890000.0
2007-09-20 21:29:00,3.76257,3.76257,3.75756,3.75839,3010000.0
2007-09-20 21:30:00,3.76473,3.76473,3.749,3.75966,11650000.0
2007-09-20 21:31:00,3.76348,3.76485,3.75323,3.75798,4530000.0
2007-09-20 21:32:00,3.7609,3.76473,3.75777,3.75777,4510000.0
2007-09-20 21:33:00,3.75649,3.76202,3.75649,3.76202,3380000.0
2007-09-20 21:34:00,3.75657,3.76222,3.75587,3.76115,6000000.0
2007-09-20 21:35:00,3.75346,3.76722,3.75346,3.75843,8280000.0
2007-09-20 21:36:00,3.75797,3.76261,3.75276,3.75325,9030000.0
2007-09-20 21:37:00,3.75683,3.76203,3.75516,3.762,5260000.0
2007-09-20 21:38:00,3.76146,3.76283,3.75304,3.76278,3760000.0
2007-09-20 21:39:00,3.75282,3.76281,3.7519,3.76281,5250000.0
2007-09-20 21:40:00,3.75808,3.76282,3.75252,3.76217,3770000.0
2007-09-20 21:41:00,3.75094,3.76029,3.75094,3.75951,4130000.0
2007-09-20 21:42:00,3.75735,3.76165,3.75735,3.76165,4130000.0
2007-09-20 21:43:00,3.76396,3.76536,3.75435,3.76191,10150000.0
2007-09-20 21:44:00,3.76178,3.76178,3.75492,3.75724,4880000.0
2007-09-20 21:45:00,3.76406,3.76406,3.75254,3.76041,7140000.0
2007-09-20 21:46:00,3.76254,3.76472,3.75486,3.7573,4520000.0
2007-09-20 21:47:00,3.76275,3.76301,3.75753,3.75753,4510000.0
2007-09-20 21:48:00,3.76215,3.76215,3.75746,3.75746,4130000.0
2007-09-20 21:49:00,3.76092,3.76092,3.75448,3.75448,6770000.0
2007-09-20 21:50:00,3.76141,3.76294,3.75379,3.75379,4510000.0
2007-09-20 21:51:00,3.75644,3.76221,3.75644,3.75745,10140000.0
2007-09-20 21:52:00,3.7611,3.76389,3.7576,3.75837,5640000.0
2007-09-20 21:53:00,3.76145,3.76311,3.75866,3.76224,4500000.0
2007-09-20 21:54:00,3.76092,3.7626,3.7505,3.76158,7880000.0
2007-09-20 21:55:00,3.76139,3.76372,3.75683,3.7627,6770000.0
2007-09-20 21:56:00,3.76219,3.76272,3.75545,3.76272,3760000.0
2007-09-20 21:57:00,3.76493,3.76729,3.7559,3.76255,10140000.0
2007-09-20 21:58:00,3.76124,3.76305,3.75749,3.75749,4520000.0
2007-09-20 21:59:00,3.76227,3.76326,3.75365,3.76278,10140000.0
2007-09-20 22:00:00,3.76497,3.76497,3.75283,3.76055,4890000.0
2007-09-20 22:01:00,3.76073,3.76165,3.75086,3.75792,6760000.0
2007-09-20 22:02:00,3.76016,3.76145,3.75216,3.75216,4130000.0
2007-09-20 22:03:00,3.76087,3.76252,3.75786,3.76252,5640000.0
2007-09-20 22:04:00,3.7629,3.76414,3.7567,3.7567,5260000.0
2007-09-20 22:05:00,3.75684,3.76443,3.75684,3.75834,3390000.0
2007-09-20 22:06:00,3.76286,3.76286,3.75235,3.75678,4140000.0
2007-09-20 22:07:00,3.75834,3.76416,3.75834,3.76261,5630000.0
2007-09-20 22:08:00,3.76189,3.76277,3.75828,3.75828,2640000.0
2007-09-20 22:09:00,3.76074,3.7623,3.7538,3.75678,8260000.0
2007-09-20 22:10:00,3.76264,3.76557,3.75568,3.76268,6030000.0
2007-09-20 22:11:00,3.76147,3.7627,3.75086,3.76119,6030000.0
2007-09-20 22:12:00,3.76028,3.76123,3.75263,3.76123,4890000.0
2007-09-20 22:13:00,3.76153,3.76369,3.75744,3.75744,6020000.0
2007-09-20 22:14:00,3.76235,3.76251,3.75334,3.7618,7130000.0
2007-09-20 22:15:00,3.7612,3.76295,3.75213,3.75336,4900000.0
2007-09-20 22:16:00,3.76153,3.76494,3.75559,3.75627,5260000.0
2007-09-20 22:17:00,3.75517,3.76387,3.75169,3.75346,5650000.0
2007-09-20 22:18:00,3.76149,3.7629,3.75762,3.75762,5260000.0
2007-09-20 22:19:00,3.76177,3.76354,3.75397,3.75818,4140000.0
2007-09-20 22:20:00,3.75745,3.76318,3.7571,3.75772,4880000.0
2007-09-20 22:21:00,3.76282,3.76473,3.75849,3.75888,4510000.0
2007-09-20 22:22:00,3.75833,3.76327,3.75405,3.76327,6390000.0
2007-09-20 22:23:00,3.7583,3.76662,3.7583,3.76468,4880000.0
2007-09-20 22:24:00,3.76301,3.76317,3.75385,3.76138,4510000.0
2007-09-20 22:25:00,3.76072,3.76517,3.75916,3.76265,3760000.0
2007-09-20 22:26:00,3.76276,3.76476,3.75301,3.75744,7510000.0
2007-09-20 22:27:00,3.75426,3.76322,3.75426,3.76322,3770000.0
2007-09-20 22:28:00,3.7581,3.76376,3.75629,3.75985,6770000.0
2007-09-20 22:29:00,3.76056,3.7674,3.75721,3.76522,7140000.0
2007-09-20 22:30:00,3.75749,3.76461,3.75697,3.75909,7510000.0
2007-09-20 22:31:00,3.75919,3.76443,3.75488,3.76279,6400000.0
2007-09-20 22:32:00,3.76332,3.76504,3.75538,3.76273,7140000.0
2007-09-20 22:33:00,3.76284,3.76284,3.75762,3.75874,4520000.0
2007-09-20 22:34:00,3.75794,3.76254,3.75322,3.75943,4890000.0
2007-09-20 22:35:00,3.75369,3.76185,3.75313,3.76185,7130000.0
2007-09-20 22:36:00,3.76061,3.76237,3.75705,3.75772,5260000.0
2007-09-20 22:37:00,3.75827,3.76296,3.75816,3.75838,6760000.0
2007-09-20 22:38:00,3.76306,3.76503,3.75873,3.75873,7900000.0
2007-09-20 22:39:00,3.76322,3.76462,3.75934,3.76112,6020000.0
2007-09-20 22:41:00,3.76316,3.76379,3.75859,3.76222,4510000.0
2007-09-20 22:42:00,3.75852,3.76464,3.75852,3.76371,5260000.0
2007-09-20 22:43:00,3.76388,3.76436,3.75477,3.75862,6010000.0
2007-09-20 22:44:00,3.76336,3.76336,3.7536,3.76219,5250000.0
2007-09-20 22:45:00,3.76363,3.76512,3.76012,3.76012,4880000.0
2007-09-20 22:46:00,3.75922,3.76362,3.75888,3.76362,4130000.0
2007-09-20 22:47:00,3.76358,3.76584,3.75506,3.75946,6380000.0
2007-09-20 22:48:00,3.75526,3.76083,3.75526,3.76083,6380000.0
2007-09-20 22:49:00,3.76138,3.76278,3.7521,3.76278,6010000.0
2007-09-20 22:50:00,3.75713,3.76468,3.75713,3.76304,5640000.0
2007-09-20 22:52:00,3.76034,3.76321,3.76006,3.76006,1510000.0
2007-09-20 22:53:00,3.75567,3.76217,3.75567,3.75632,3780000.0
2007-09-20 22:55:00,3.76226,3.7623,3.76226,3.7623,1500000.0
2007-09-20 22:56:00,3.75947,3.76391,3.75746,3.76337,4520000.0
2007-09-20 22:57:00,3.76359,3.76401,3.76032,3.76316,4140000.0
2007-09-20 22:58:00,3.7597,3.76308,3.75813,3.76308,6010000.0
2007-09-20 22:59:00,3.76021,3.76397,3.7597,3.76299,4890000.0
2007-09-20 23:00:00,3.76025,3.76751,3.75597,3.75597,8650000.0
2007-09-20 23:01:00,3.76257,3.76356,3.75804,3.76115,4510000.0
2007-09-20 23:02:00,3.76289,3.76375,3.75877,3.76251,5650000.0
2007-09-20 23:03:00,3.76384,3.76405,3.75735,3.76161,4130000.0
2007-09-20 23:04:00,3.76364,3.76407,3.75334,3.76184,7510000.0
2007-09-20 23:05:00,3.76316,3.76563,3.75845,3.76487,3760000.0
2007-09-20 23:06:00,3.75738,3.76404,3.75738,3.75883,4510000.0
2007-09-20 23:07:00,3.76412,3.76412,3.75855,3.76306,4890000.0
2007-09-20 23:08:00,3.76256,3.7642,3.76152,3.76152,4140000.0
2007-09-20 23:09:00,3.76402,3.76489,3.76012,3.76458,7140000.0
2007-09-20 23:10:00,3.76085,3.76525,3.75897,3.75929,4150000.0
2007-09-20 23:11:00,3.7638,3.76426,3.75952,3.76003,4510000.0
2007-09-20 23:12:00,3.76316,3.76501,3.75775,3.76457,4520000.0
2007-09-20 23:13:00,3.75885,3.76397,3.75851,3.76249,4510000.0
2007-09-20 23:14:00,3.75739,3.76507,3.75476,3.75476,5270000.0
2007-09-20 23:15:00,3.76474,3.76474,3.75682,3.75895,5640000.0
2007-09-20 23:16:00,3.76061,3.76061,3.75547,3.7575,4140000.0
2007-09-20 23:17:00,3.76271,3.76384,3.75488,3.75699,4890000.0
2007-09-20 23:18:00,3.75875,3.76392,3.75466,3.7567,6770000.0
2007-09-20 23:19:00,3.75569,3.76591,3.75569,3.76461,3780000.0
2007-09-20 23:20:00,3.7635,3.76579,3.75624,3.76334,5260000.0
2007-09-20 23:21:00,3.75876,3.76299,3.75458,3.76268,3400000.0
2007-09-20 23:22:00,3.75924,3.7629,3.75428,3.76288,3760000.0
2007-09-20 23:23:00,3.75513,3.76294,3.75513,3.76187,5260000.0
2007-09-20 23:24:00,3.76064,3.76582,3.75547,3.76464,6390000.0
2007-09-20 23:25:00,3.75944,3.76492,3.7548,3.7548,5260000.0
2007-09-20 23:26:00,3.75561,3.76518,3.75561,3.76373,3760000.0
2007-09-20 23:27:00,3.76286,3.76417,3.75466,3.75951,7140000.0
2007-09-20 23:28:00,3.75688,3.76361,3.75688,3.76361,4880000.0
2007-09-20 23:29:00,3.75805,3.76164,3.75133,3.75133,6770000.0
2007-09-20 23:30:00,3.7638,3.76523,3.75849,3.76362,4510000.0
2007-09-20 23:31:00,3.75985,3.76334,3.75985,3.76261,2640000.0
2007-09-20 23:32:00,3.76127,3.76388,3.7545,3.76388,4890000.0
2007-09-20 23:33:00,3.76117,3.7657,3.75538,3.76009,5640000.0
2007-09-20 23:34:00,3.75674,3.76767,3.75674,3.76381,7910000.0
2007-09-20 23:35:00,3.76321,3.76321,3.75716,3.76135,4510000.0
2007-09-20 23:37:00,3.76293,3.76293,3.75363,3.76165,6390000.0
2007-09-20 23:39:00,3.75752,3.76331,3.75604,3.75604,4880000.0
2007-09-20 23:40:00,3.76292,3.76364,3.75382,3.76183,6020000.0
2007-09-20 23:41:00,3.76226,3.76296,3.75756,3.75756,3770000.0
2007-09-20 23:42:00,3.75155,3.76044,3.74984,3.7558,7530000.0
2007-09-20 23:43:00,3.75834,3.76437,3.75368,3.75835,4890000.0
2007-09-20 23:44:00,3.76231,3.76373,3.75817,3.759,4900000.0
2007-09-20 23:45:00,3.76432,3.76432,3.74899,3.75617,10550000.0
2007-09-20 23:46:00,3.76095,3.76169,3.75466,3.76103,4530000.0
2007-09-20 23:47:00,3.76136,3.76212,3.75497,3.7574,10160000.0
2007-09-20 23:48:00,3.7579,3.76329,3.75756,3.76146,3400000.0
2007-09-20 23:49:00,3.76245,3.76245,3.75246,3.75795,7170000.0
2007-09-20 23:50:00,3.76062,3.76094,3.75083,3.75953,4520000.0
2007-09-20 23:51:00,3.7615,3.76203,3.75208,3.75208,4140000.0
2007-09-20 23:52:00,3.76067,3.76205,3.75402,3.76205,3770000.0
2007-09-20 23:53:00,3.75155,3.76002,3.75014,3.75925,11280000.0
2007-09-20 23:54:00,3.76118,3.76118,3.75243,3.75812,3020000.0
2007-09-20 23:55:00,3.76171,3.76219,3.75446,3.76002,5640000.0
2007-09-20 23:56:00,3.75547,3.75939,3.74957,3.75939,4890000.0
2007-09-20 23:57:00,3.7522,3.76221,3.7522,3.75654,5270000.0
2007-09-20 23:58:00,3.76189,3.76194,3.76112,3.76112,1880000.0
2007-09-20 23:59:00,3.75581,3.76247,3.754,3.75772,4510000.0
2007-09-21 00:00:00,3.76517,3.76517,3.75228,3.75676,8660000.0
2007-09-21 00:01:00,3.747,3.76073,3.747,3.75227,6770000.0
2007-09-21 00:02:00,3.75138,3.76037,3.75138,3.76037,4510000.0
2007-09-21 00:04:00,3.75558,3.75659,3.74992,3.75148,3760000.0
2007-09-21 00:05:00,3.75389,3.75908,3.75053,3.75053,4890000.0
2007-09-21 00:06:00,3.75435,3.75711,3.75034,3.75468,3750000.0
2007-09-21 00:07:00,3.75362,3.75722,3.75018,3.75347,5640000.0
2007-09-21 00:08:00,3.75423,3.75739,3.752,3.752,3380000.0
2007-09-21 00:09:00,3.76049,3.76049,3.75252,3.75252,1500000.0
2007-09-21 00:10:00,3.76075,3.76095,3.753,3.753,3770000.0
2007-09-21 00:12:00,3.75584,3.75991,3.75216,3.75493,6770000.0
2007-09-21 00:13:00,3.75783,3.75991,3.74825,3.75226,5270000.0
2007-09-21 00:14:00,3.75815,3.7639,3.7528,3.7528,11650000.0
2007-09-21 00:15:00,3.76473,3.76473,3.75081,3.75203,9020000.0
2007-09-21 00:16:00,3.7566,3.764,3.75516,3.76234,10140000.0
2007-09-21 00:18:00,3.75516,3.76197,3.75508,3.76197,4140000.0
2007-09-21 00:19:00,3.75535,3.7611,3.75289,3.7611,4880000.0
2007-09-21 00:20:00,3.75282,3.76222,3.75282,3.76157,6390000.0
2007-09-21 00:21:00,3.7589,3.76293,3.7534,3.75347,5270000.0
2007-09-21 00:22:00,3.75783,3.76156,3.74943,3.75825,9400000.0
2007-09-21 00:23:00,3.75279,3.75706,3.74763,3.75053,9030000.0
2007-09-21 00:26:00,3.75787,3.7613,3.75021,3.7613,7520000.0
2007-09-21 00:27:00,3.75748,3.75748,3.74628,3.75686,5630000.0
2007-09-21 00:28:00,3.75551,3.76089,3.75551,3.75612,6380000.0
2007-09-21 00:29:00,3.76154,3.76154,3.7508,3.76052,6770000.0
2007-09-21 00:30:00,3.7638,3.7638,3.7546,3.76074,4510000.0
2007-09-21 00:31:00,3.76142,3.76142,3.75381,3.75656,6020000.0
2007-09-21 00:32:00,3.74847,3.75792,3.74847,3.75126,7140000.0
2007-09-21 00:33:00,3.75784,3.76111,3.75202,3.76111,5650000.0
2007-09-21 00:34:00,3.75443,3.76182,3.75443,3.76182,3380000.0
2007-09-21 00:35:00,3.75359,3.75813,3.74895,3.74895,4890000.0
2007-09-21 00:38:00,3.76127,3.76173,3.76069,3.76069,3750000.0
2007-09-21 00:39:00,3.75647,3.76112,3.7505,3.75948,8630000.0
2007-09-21 00:40:00,3.75727,3.76058,3.75727,3.76002,3770000.0
2007-09-21 00:44:00,3.76165,3.76165,3.75221,3.76045,4520000.0
2007-09-21 00:45:00,3.76071,3.76524,3.75385,3.75385,8640000.0
2007-09-21 00:46:00,3.76053,3.76099,3.75597,3.75785,6760000.0
2007-09-21 00:47:00,3.76057,3.76247,3.75518,3.76103,6760000.0
2007-09-21 00:48:00,3.75719,3.76272,3.75653,3.75653,10510000.0
2007-09-21 00:49:00,3.75677,3.76176,3.75042,3.76176,4890000.0
2007-09-21 00:50:00,3.75932,3.75932,3.74736,3.74796,4900000.0
2007-09-21 00:51:00,3.7597,3.75996,3.74994,3.75601,4510000.0
2007-09-21 00:52:00,3.75075,3.76108,3.75075,3.75103,4880000.0
2007-09-21 00:53:00,3.75982,3.76074,3.74966,3.7563,5260000.0
2007-09-21 00:55:00,3.75204,3.76054,3.75011,3.76054,5640000.0
2007-09-21 00:56:00,3.75653,3.75823,3.75243,3.75243,2640000.0
2007-09-21 00:57:00,3.76039,3.761,3.75301,3.75893,5640000.0
2007-09-21 00:58:00,3.7619,3.7619,3.75172,3.76154,6760000.0
2007-09-21 00:59:00,3.75569,3.76279,3.75569,3.76122,3770000.0
2007-09-21 01:00:00,3.75651,3.76442,3.75472,3.76235,8270000.0
2007-09-21 01:01:00,3.76213,3.76279,3.75307,3.75955,5650000.0
2007-09-21 01:02:00,3.75852,3.76167,3.75535,3.75673,5260000.0
2007-09-21 01:06:00,3.76125,3.76293,3.75292,3.76025,12760000.0
2007-09-21 01:07:00,3.76174,3.76176,3.7521,3.76176,4510000.0
2007-09-21 01:08:00,3.761,3.761,3.75151,3.76001,6010000.0
2007-09-21 01:09:00,3.75797,3.7604,3.75232,3.7604,1880000.0
2007-09-21 01:10:00,3.75537,3.75801,3.75391,3.75537,4510000.0
2007-09-21 01:11:00,3.7582,3.76154,3.75637,3.76047,7510000.0
2007-09-21 01:12:00,3.76136,3.76136,3.75127,3.75883,5260000.0
2007-09-21 01:13:00,3.75508,3.75965,3.75027,3.75965,5270000.0
2007-09-21 01:14:00,3.75826,3.76208,3.75254,3.75254,5260000.0
2007-09-21 01:15:00,3.76509,3.76509,3.75692,3.76111,4890000.0
2007-09-21 01:16:00,3.75821,3.76249,3.75648,3.75808,5630000.0
2007-09-21 01:17:00,3.76228,3.76475,3.75756,3.75756,7510000.0
2007-09-21 01:18:00,3.76029,3.7612,3.74979,3.75605,6000000.0
2007-09-21 01:19:00,3.75178,3.75588,3.74912,3.74912,4510000.0
2007-09-21 01:20:00,3.76198,3.76198,3.7522,3.7522,5260000.0
2007-09-21 01:21:00,3.75842,3.76211,3.75836,3.75836,4140000.0
2007-09-21 01:23:00,3.76159,3.76192,3.75243,3.76192,3770000.0
2007-09-21 01:24:00,3.75971,3.76103,3.74984,3.76103,4890000.0
2007-09-21 01:25:00,3.75772,3.75777,3.75098,3.75768,4520000.0
2007-09-21 01:27:00,3.75592,3.76069,3.7502,3.75596,6030000.0
2007-09-21 01:28:00,3.75321,3.76049,3.75288,3.76049,5630000.0
2007-09-21 01:29:00,3.74791,3.75996,3.74791,3.75996,4520000.0
2007-09-21 01:30:00,3.76302,3.76302,3.75979,3.75979,1500000.0
2007-09-21 01:31:00,3.76217,3.76222,3.75687,3.76222,2260000.0
2007-09-21 01:32:00,3.75732,3.75732,3.75045,3.756,3010000.0
2007-09-21 01:33:00,3.75976,3.76098,3.75076,3.75985,6400000.0
2007-09-21 01:34:00,3.75295,3.7604,3.75295,3.75847,5260000.0
2007-09-21 01:35:00,3.75856,3.76226,3.75237,3.75687,5630000.0
2007-09-21 01:36:00,3.76131,3.76131,3.75445,3.75706,9760000.0
2007-09-21 01:37:00,3.75423,3.76012,3.75423,3.7558,1890000.0
2007-09-21 01:38:00,3.75336,3.76119,3.75231,3.75231,3010000.0
2007-09-21 01:39:00,3.76059,3.76248,3.75262,3.75673,5640000.0
2007-09-21 01:40:00,3.76011,3.76161,3.75215,3.7604,4140000.0
2007-09-21 01:41:00,3.76194,3.762,3.75089,3.75903,7510000.0
2007-09-21 01:42:00,3.76012,3.76179,3.75444,3.76179,7510000.0
2007-09-21 01:44:00,3.75168,3.76028,3.75156,3.75572,6020000.0
2007-09-21 01:45:00,3.7659,3.7659,3.75776,3.7624,13890000.0
2007-09-21 01:46:00,3.76107,3.76145,3.75227,3.75227,11250000.0
2007-09-21 01:47:00,3.76094,3.76094,3.7527,3.75404,3010000.0
2007-09-21 01:48:00,3.75114,3.75862,3.75114,3.75862,4890000.0
2007-09-21 01:49:00,3.75086,3.75086,3.75086,3.75086,380000.0
2007-09-21 01:50:00,3.7612,3.76183,3.75239,3.75737,5250000.0
2007-09-21 01:52:00,3.75501,3.76134,3.75194,3.75194,7130000.0
2007-09-21 01:53:00,3.75458,3.75852,3.74853,3.75794,5630000.0
2007-09-21 01:54:00,3.7571,3.7609,3.75181,3.75616,5260000.0
2007-09-21 01:55:00,3.756,3.76273,3.75134,3.75698,7890000.0
2007-09-21 01:56:00,3.76058,3.76058,3.75093,3.75093,4510000.0
2007-09-21 01:57:00,3.75732,3.76115,3.75084,3.76115,4890000.0
2007-09-21 01:58:00,3.75631,3.76142,3.75533,3.75617,10510000.0
2007-09-21 02:00:00,3.75751,3.76245,3.75264,3.75264,4530000.0
2007-09-21 02:01:00,3.76106,3.76106,3.74763,3.75897,8290000.0
2007-09-21 02:02:00,3.75832,3.75902,3.75519,3.7564,6020000.0
2007-09-21 02:03:00,3.75137,3.76007,3.74721,3.76007,4530000.0
2007-09-21 02:04:00,3.76144,3.76225,3.75284,3.7616,4150000.0
2007-09-21 02:05:00,3.76361,3.76382,3.75473,3.75924,4900000.0
2007-09-21 02:06:00,3.76202,3.76202,3.75243,3.75243,6390000.0
2007-09-21 02:07:00,3.76054,3.76124,3.75388,3.75735,3770000.0
2007-09-21 02:08:00,3.75204,3.76124,3.75204,3.75534,4920000.0
2007-09-21 02:09:00,3.76008,3.76008,3.7499,3.75843,4520000.0
2007-09-21 02:12:00,3.76148,3.76148,3.75516,3.7585,4140000.0
2007-09-21 02:13:00,3.76069,3.76069,3.7546,3.7546,3400000.0
2007-09-21 02:14:00,3.7585,3.76428,3.7559,3.75757,4150000.0
2007-09-21 02:15:00,3.76084,3.76398,3.75748,3.75748,5260000.0
2007-09-21 02:16:00,3.76112,3.76453,3.75354,3.75717,6770000.0
2007-09-21 02:17:00,3.75759,3.76477,3.75759,3.7605,5280000.0
2007-09-21 02:19:00,3.76082,3.7622,3.75856,3.75869,3790000.0
2007-09-21 02:20:00,3.75854,3.76184,3.75454,3.7606,3030000.0
2007-09-21 02:21:00,3.75914,3.75955,3.74968,3.75163,6020000.0
2007-09-21 02:23:00,3.75774,3.75871,3.75435,3.75637,4510000.0
2007-09-21 02:24:00,3.76032,3.76194,3.75483,3.75907,4140000.0
2007-09-21 02:25:00,3.75785,3.76322,3.75326,3.75759,4880000.0
2007-09-21 02:26:00,3.76092,3.76108,3.74952,3.75573,6390000.0
2007-09-21 02:28:00,3.76149,3.76149,3.75178,3.75209,6770000.0
2007-09-21 02:30:00,3.76193,3.76247,3.75709,3.76195,4510000.0
2007-09-21 02:31:00,3.76139,3.76139,3.75752,3.76051,5260000.0
2007-09-21 02:32:00,3.75578,3.76115,3.75539,3.75559,9770000.0
2007-09-21 02:33:00,3.75968,3.75968,3.75637,3.75637,760000.0
2007-09-21 02:35:00,3.75951,3.75953,3.7542,3.75603,5650000.0
2007-09-21 02:36:00,3.75565,3.76003,3.75058,3.76003,3760000.0
2007-09-21 02:37:00,3.75958,3.76156,3.75181,3.76138,4890000.0
2007-09-21 02:38:00,3.75338,3.76473,3.75338,3.76209,3780000.0
2007-09-21 02:39:00,3.76105,3.76105,3.75642,3.75642,4520000.0
2007-09-21 02:40:00,3.75512,3.76272,3.75436,3.76066,4140000.0
2007-09-21 02:41:00,3.7516,3.76053,3.75029,3.76053,5260000.0
2007-09-21 02:42:00,3.76156,3.76156,3.75223,3.76111,5650000.0
2007-09-21 02:43:00,3.75289,3.76246,3.75289,3.75304,5630000.0
2007-09-21 02:44:00,3.7551,3.75911,3.74996,3.7583,4890000.0
2007-09-21 02:45:00,3.76235,3.76264,3.75235,3.75235,3020000.0
2007-09-21 02:46:00,3.7607,3.7607,3.75251,3.76029,4140000.0
2007-09-21 02:47:00,3.74958,3.76049,3.74958,3.76049,7150000.0
2007-09-21 02:48:00,3.75603,3.76181,3.75521,3.76147,5260000.0
2007-09-21 02:49:00,3.7615,3.76267,3.75636,3.75741,7880000.0
2007-09-21 02:50:00,3.75696,3.76143,3.75597,3.75635,4520000.0
2007-09-21 02:51:00,3.76028,3.7604,3.75407,3.7604,6030000.0
2007-09-21 02:52:00,3.76121,3.76131,3.75404,3.7613,6030000.0
2007-09-21 02:53:00,3.7599,3.76066,3.75406,3.75728,3380000.0
2007-09-21 02:54:00,3.75238,3.76124,3.75238,3.75612,4880000.0
2007-09-21 02:55:00,3.75919,3.76111,3.75125,3.75944,6400000.0
2007-09-21 02:56:00,3.76069,3.76107,3.75226,3.76107,4880000.0
2007-09-21 02:57:00,3.76053,3.76376,3.75343,3.7626,3770000.0
2007-09-21 02:58:00,3.75649,3.75949,3.75239,3.75887,4880000.0
2007-09-21 02:59:00,3.75061,3.75884,3.74868,3.75519,6770000.0
2007-09-21 03:00:00,3.75729,3.76319,3.7539,3.76092,4510000.0
2007-09-21 03:01:00,3.76234,3.76344,3.7526,3.7526,5260000.0
2007-09-21 03:02:00,3.75673,3.76185,3.75306,3.75759,5630000.0
2007-09-21 03:03:00,3.75226,3.76215,3.75226,3.75291,5640000.0
2007-09-21 03:04:00,3.75491,3.75887,3.75038,3.75181,4140000.0
2007-09-21 03:05:00,3.76047,3.76122,3.75182,3.76122,4880000.0
2007-09-21 03:06:00,3.75042,3.75964,3.75042,3.75964,3010000.0
2007-09-21 03:07:00,3.76007,3.76162,3.75221,3.75221,4510000.0
2007-09-21 03:08:00,3.76256,3.76459,3.75309,3.75309,7140000.0
2007-09-21 03:09:00,3.76148,3.76184,3.7524,3.75891,6020000.0
2007-09-21 03:10:00,3.753,3.76109,3.753,3.7607,3390000.0
2007-09-21 03:11:00,3.74812,3.75994,3.74812,3.75516,4890000.0
2007-09-21 03:12:00,3.75718,3.76297,3.75313,3.75699,3770000.0
2007-09-21 03:14:00,3.75886,3.76035,3.75426,3.75747,4520000.0
2007-09-21 03:15:00,3.76388,3.76526,3.75582,3.76379,8670000.0
2007-09-21 03:17:00,3.76083,3.76083,3.75398,3.76055,4130000.0
2007-09-21 03:18:00,3.75736,3.7633,3.75612,3.75639,5270000.0
2007-09-21 03:19:00,3.75634,3.76173,3.75213,3.7613,7890000.0
2007-09-21 03:20:00,3.76023,3.76183,3.75606,3.75606,4140000.0
2007-09-21 03:21:00,3.75182,3.76171,3.75182,3.76058,4510000.0
2007-09-21 03:23:00,3.76003,3.76223,3.75204,3.75204,4510000.0
2007-09-21 03:24:00,3.76186,3.76331,3.75585,3.76135,4540000.0
2007-09-21 03:25:00,3.75676,3.75676,3.7558,3.75614,2260000.0
2007-09-21 03:26:00,3.75793,3.76437,3.75454,3.76213,5660000.0
2007-09-21 03:27:00,3.7558,3.76044,3.7558,3.76044,760000.0
2007-09-21 03:28:00,3.75526,3.75844,3.74933,3.75541,3770000.0
2007-09-21 03:29:00,3.7607,3.7607,3.74966,3.75506,6030000.0
2007-09-21 03:30:00,3.75654,3.7643,3.75369,3.76163,12790000.0
2007-09-21 03:33:00,3.75895,3.76112,3.75025,3.75532,5260000.0
2007-09-21 03:36:00,3.75024,3.75926,3.74822,3.75926,4880000.0
2007-09-21 03:39:00,3.76026,3.76181,3.75609,3.75998,4880000.0
2007-09-21 03:41:00,3.75671,3.76081,3.75671,3.76081,4520000.0
2007-09-21 03:42:00,3.7562,3.76049,3.75479,3.75928,6770000.0
2007-09-21 03:43:00,3.76002,3.76002,3.74732,3.75716,8290000.0
2007-09-21 03:44:00,3.75602,3.75964,3.75069,3.75831,4900000.0
2007-09-21 03:45:00,3.75972,3.76437,3.75562,3.75592,6020000.0
2007-09-21 03:46:00,3.76048,3.76293,3.75475,3.75615,5260000.0
2007-09-21 03:47:00,3.76091,3.76091,3.75091,3.75488,2270000.0
2007-09-21 03:48:00,3.76117,3.76188,3.75264,3.75852,4160000.0
2007-09-21 03:49:00,3.75627,3.75996,3.75106,3.75343,7510000.0
2007-09-21 03:50:00,3.75938,3.76086,3.75505,3.76086,4140000.0
2007-09-21 03:51:00,3.75174,3.76118,3.75174,3.75832,5650000.0
2007-09-21 03:52:00,3.75892,3.7625,3.75704,3.75996,4520000.0
2007-09-21 03:53:00,3.76013,3.76142,3.75641,3.76041,3390000.0
2007-09-21 03:54:00,3.75764,3.76245,3.75272,3.76039,6770000.0
2007-09-21 03:55:00,3.75543,3.76496,3.75543,3.76279,6770000.0
2007-09-21 03:56:00,3.75932,3.76062,3.75183,3.75981,5260000.0
2007-09-21 03:57:00,3.75622,3.76071,3.75191,3.75362,5280000.0
2007-09-21 03:58:00,3.75867,3.75867,3.75473,3.75473,4510000.0
2007-09-21 03:59:00,3.75699,3.76022,3.7525,3.76022,4520000.0
2007-09-21 04:00:00,3.75572,3.76524,3.75572,3.76507,4510000.0
2007-09-21 04:01:00,3.76029,3.76165,3.75475,3.75666,6770000.0
2007-09-21 04:02:00,3.75541,3.75968,3.75018,3.75558,6390000.0
2007-09-21 04:03:00,3.76209,3.76284,3.75329,3.76226,5260000.0
2007-09-21 04:07:00,3.75426,3.75902,3.74939,3.75619,10130000.0
2007-09-21 04:09:00,3.76224,3.76387,3.75302,3.7604,8660000.0
2007-09-21 04:11:00,3.75486,3.7612,3.75486,3.75596,3380000.0
2007-09-21 04:12:00,3.75981,3.76191,3.75143,3.75604,4520000.0
2007-09-21 04:13:00,3.75682,3.76131,3.75176,3.75993,3760000.0
2007-09-21 04:14:00,3.76111,3.76111,3.7547,3.75635,3760000.0
2007-09-21 04:15:00,3.75958,3.76279,3.75501,3.75501,4520000.0
2007-09-21 04:16:00,3.76012,3.76154,3.75572,3.7614,6010000.0
2007-09-21 04:17:00,3.76021,3.7615,3.75208,3.75791,5260000.0
2007-09-21 04:18:00,3.76055,3.76093,3.75068,3.76093,4510000.0
2007-09-21 04:19:00,3.75481,3.76023,3.7536,3.76023,5250000.0
2007-09-21 04:20:00,3.75475,3.7611,3.75,3.7611,4130000.0
2007-09-21 04:24:00,3.75642,3.76077,3.75269,3.7559,6760000.0
2007-09-21 04:25:00,3.76185,3.76361,3.75766,3.76207,5630000.0
2007-09-21 04:26:00,3.75632,3.75769,3.75426,3.75769,4130000.0
2007-09-21 04:27:00,3.75609,3.7608,3.75141,3.75141,5250000.0
2007-09-21 04:28:00,3.76026,3.76148,3.75083,3.76148,7140000.0
2007-09-21 04:29:00,3.75817,3.75946,3.75012,3.75688,3750000.0
2007-09-21 04:30:00,3.76356,3.76486,3.758,3.76238,10130000.0
2007-09-21 04:36:00,3.7594,3.7594,3.74922,3.75294,9000000.0
2007-09-21 04:39:00,3.75714,3.76283,3.75713,3.76112,4890000.0
2007-09-21 04:40:00,3.75734,3.76173,3.75531,3.75746,6380000.0
2007-09-21 04:41:00,3.75539,3.76138,3.75539,3.76138,5250000.0
2007-09-21 04:42:00,3.7537,3.76086,3.7537,3.76086,3380000.0
2007-09-21 04:43:00,3.75554,3.76423,3.75374,3.7615,4140000.0
2007-09-21 04:44:00,3.7562,3.76119,3.75183,3.7556,6020000.0
2007-09-21 04:45:00,3.75966,3.76254,3.75181,3.75181,3380000.0
2007-09-21 04:46:00,3.75989,3.76198,3.75189,3.76164,7880000.0
2007-09-21 04:47:00,3.75911,3.76513,3.75474,3.76162,3400000.0
2007-09-21 04:49:00,3.75885,3.76293,3.75264,3.76077,7140000.0
2007-09-21 04:50:00,3.7621,3.76227,3.75237,3.75237,5640000.0
2007-09-21 04:51:00,3.75698,3.75958,3.75491,3.75931,6770000.0
2007-09-21 04:52:00,3.761,3.76124,3.75153,3.76124,4890000.0
2007-09-21 04:53:00,3.75938,3.76139,3.75683,3.75981,6390000.0
2007-09-21 04:54:00,3.76106,3.76227,3.75401,3.75649,5660000.0
2007-09-21 04:57:00,3.75838,3.75838,3.75192,3.75594,1880000.0
2007-09-21 04:58:00,3.76097,3.76097,3.75173,3.76042,5630000.0
2007-09-21 04:59:00,3.75402,3.76102,3.75398,3.76102,6400000.0
2007-09-21 05:00:00,3.75747,3.76296,3.75148,3.75148,4150000.0
2007-09-21 05:02:00,3.76102,3.76102,3.75568,3.75727,6410000.0
2007-09-21 05:03:00,3.76011,3.76011,3.75251,3.75675,4150000.0
2007-09-21 05:05:00,3.75822,3.75822,3.75796,3.75805,2250000.0
2007-09-21 05:06:00,3.75921,3.76017,3.7496,3.75963,5260000.0
2007-09-21 05:07:00,3.76048,3.76129,3.75152,3.76072,7130000.0
2007-09-21 05:09:00,3.75592,3.76046,3.75182,3.75614,5250000.0
2007-09-21 05:12:00,3.76021,3.76098,3.75569,3.76077,3400000.0
2007-09-21 05:15:00,3.75388,3.76399,3.75333,3.75936,8650000.0
2007-09-21 05:16:00,3.7594,3.7594,3.74995,3.75049,4880000.0
2007-09-21 05:17:00,3.76156,3.76156,3.75603,3.75626,4880000.0
2007-09-21 05:18:00,3.75191,3.76164,3.75179,3.75865,7500000.0
2007-09-21 05:19:00,3.75956,3.76219,3.75169,3.76219,4510000.0
2007-09-21 05:20:00,3.76045,3.76091,3.75527,3.7582,4890000.0
2007-09-21 05:21:00,3.7599,3.76097,3.75158,3.75158,4510000.0
2007-09-21 05:22:00,3.75674,3.76172,3.7515,3.76049,9400000.0
2007-09-21 05:23:00,3.75183,3.76251,3.75183,3.75713,3010000.0
2007-09-21 05:24:00,3.75519,3.75952,3.75214,3.75952,6770000.0
2007-09-21 05:25:00,3.7516,3.76085,3.75119,3.75841,6030000.0
2007-09-21 05:26:00,3.75886,3.7596,3.75022,3.75858,5650000.0
2007-09-21 05:27:00,3.75215,3.76626,3.75215,3.75797,7510000.0
2007-09-21 05:28:00,3.75484,3.75484,3.75484,3.75484,750000.0
2007-09-21 05:29:00,3.75702,3.76396,3.7536,3.7582,6020000.0
2007-09-21 05:30:00,3.7585,3.76181,3.75738,3.75738,4890000.0
2007-09-21 05:31:00,3.75567,3.76069,3.7519,3.7519,7510000.0
2007-09-21 05:32:00,3.7605,3.76121,3.75151,3.75446,3380000.0
2007-09-21 05:34:00,3.75938,3.76058,3.75194,3.75967,8270000.0
2007-09-21 05:35:00,3.76007,3.76169,3.75531,3.75954,6760000.0
2007-09-21 05:36:00,3.75776,3.7607,3.75776,3.75985,4140000.0
2007-09-21 05:37:00,3.76037,3.76134,3.7515,3.75951,7900000.0
2007-09-21 05:38:00,3.75182,3.76144,3.75182,3.76106,6020000.0
2007-09-21 05:42:00,3.75085,3.76041,3.75085,3.75189,4500000.0
2007-09-21 05:43:00,3.75699,3.76019,3.75435,3.75499,6000000.0
2007-09-21 05:44:00,3.76138,3.76138,3.75163,3.75163,4500000.0
2007-09-21 05:45:00,3.76542,3.76542,3.75602,3.75602,6380000.0
2007-09-21 05:48:00,3.75596,3.7597,3.7507,3.75539,4890000.0
2007-09-21 05:49:00,3.76041,3.76041,3.75548,3.75952,4140000.0
2007-09-21 05:50:00,3.75935,3.75935,3.75332,3.75511,2640000.0
2007-09-21 05:51:00,3.75851,3.75851,3.74926,3.75045,3000000.0
2007-09-21 05:52:00,3.75163,3.76177,3.75163,3.76072,6400000.0
2007-09-21 05:53:00,3.75619,3.76301,3.75565,3.76164,4880000.0
2007-09-21 05:57:00,3.7566,3.76061,3.7554,3.7554,6380000.0
2007-09-21 05:58:00,3.75946,3.76092,3.75548,3.75644,4510000.0
2007-09-21 05:59:00,3.7553,3.75875,3.74932,3.75357,4510000.0
2007-09-21 06:00:00,3.75982,3.76385,3.75648,3.75921,4510000.0
2007-09-21 06:01:00,3.75589,3.76024,3.7501,3.75917,3770000.0
2007-09-21 06:04:00,3.76102,3.76167,3.75191,3.75995,5640000.0
2007-09-21 06:05:00,3.76083,3.76157,3.75469,3.76065,7140000.0
2007-09-21 06:06:00,3.76112,3.76116,3.7603,3.76116,6380000.0
2007-09-21 06:07:00,3.75412,3.76007,3.75006,3.76007,6760000.0
2007-09-21 06:08:00,3.75981,3.76202,3.75245,3.75893,7510000.0
2007-09-21 06:14:00,3.7516,3.75593,3.75022,3.75122,4140000.0
2007-09-21 06:15:00,3.7558,3.76736,3.7558,3.76225,4880000.0
2007-09-21 06:16:00,3.75232,3.76232,3.75232,3.75687,5250000.0
2007-09-21 06:17:00,3.75855,3.76229,3.75052,3.76035,9390000.0
2007-09-21 06:19:00,3.75557,3.76056,3.75557,3.75995,4890000.0
2007-09-21 06:22:00,3.76064,3.76064,3.75118,3.75173,7510000.0
2007-09-21 06:23:00,3.75988,3.75999,3.75005,3.75435,7880000.0
2007-09-21 06:25:00,3.7536,3.7616,3.75235,3.75235,3750000.0
2007-09-21 06:26:00,3.7604,3.7622,3.7525,3.75653,7520000.0
2007-09-21 06:27:00,3.7556,3.76512,3.75307,3.75307,7890000.0
2007-09-21 06:28:00,3.76052,3.76052,3.75017,3.75959,3010000.0
2007-09-21 06:29:00,3.75447,3.76416,3.75325,3.75325,4530000.0
2007-09-21 06:30:00,3.76401,3.76401,3.75388,3.75693,8650000.0
2007-09-21 06:31:00,3.75385,3.76232,3.75385,3.75539,3390000.0
2007-09-21 06:32:00,3.75987,3.75987,3.75032,3.75526,3760000.0
2007-09-21 06:33:00,3.76045,3.76092,3.75278,3.75966,4140000.0
2007-09-21 06:34:00,3.75975,3.76094,3.75295,3.75957,4140000.0
2007-09-21 06:35:00,3.75392,3.75965,3.75143,3.75848,6770000.0
2007-09-21 06:36:00,3.76123,3.76123,3.7524,3.76097,7510000.0
2007-09-21 06:37:00,3.76003,3.76003,3.75301,3.75512,5630000.0
2007-09-21 06:38:00,3.75902,3.76085,3.75082,3.76033,6030000.0
2007-09-21 06:39:00,3.75548,3.76134,3.75145,3.76097,8280000.0
2007-09-21 06:40:00,3.76061,3.76192,3.75433,3.75926,6400000.0
2007-09-21 06:41:00,3.75993,3.76158,3.75339,3.7563,5260000.0
2007-09-21 06:42:00,3.75548,3.76046,3.75044,3.75569,4900000.0
2007-09-21 06:43:00,3.76012,3.76237,3.75211,3.76094,8280000.0
2007-09-21 06:44:00,3.75952,3.76155,3.75393,3.7542,6770000.0
2007-09-21 06:45:00,3.76362,3.76362,3.7515,3.75695,9770000.0
2007-09-21 06:46:00,3.75573,3.76119,3.75182,3.75182,5630000.0
2007-09-21 06:48:00,3.75429,3.7607,3.75429,3.75643,5630000.0
2007-09-21 06:49:00,3.7614,3.76293,3.75808,3.75847,4880000.0
2007-09-21 06:50:00,3.76137,3.76137,3.75023,3.76127,4880000.0
2007-09-21 06:51:00,3.7632,3.76366,3.7525,3.76043,4140000.0
2007-09-21 06:52:00,3.76114,3.76576,3.75363,3.75773,5650000.0
2007-09-21 06:53:00,3.75088,3.76103,3.75088,3.76103,4890000.0
2007-09-21 06:54:00,3.75735,3.75898,3.74897,3.7554,4520000.0
2007-09-21 06:55:00,3.75085,3.76007,3.75062,3.75926,2270000.0
2007-09-21 06:56:00,3.75624,3.76252,3.75624,3.75672,6390000.0
2007-09-21 06:57:00,3.75642,3.76201,3.75196,3.76201,4880000.0
2007-09-21 06:58:00,3.75073,3.76185,3.75073,3.75489,5640000.0
2007-09-21 06:59:00,3.76099,3.76104,3.75172,3.75999,6390000.0
2007-09-21 07:00:00,3.75941,3.76392,3.75355,3.7622,5640000.0
2007-09-21 07:01:00,3.76233,3.7638,3.75849,3.7604,4890000.0
2007-09-21 07:02:00,3.7549,3.76098,3.7549,3.76098,4510000.0
2007-09-21 07:03:00,3.76034,3.76252,3.757,3.75912,4510000.0
2007-09-21 07:04:00,3.76172,3.76172,3.75165,3.75889,5260000.0
2007-09-21 07:05:00,3.75235,3.76206,3.75235,3.75787,4510000.0
2007-09-21 07:06:00,3.76143,3.76195,3.75332,3.76099,5260000.0
2007-09-21 07:07:00,3.75988,3.7604,3.75574,3.75782,4510000.0
2007-09-21 07:08:00,3.75505,3.76096,3.7504,3.76096,6390000.0
2007-09-21 07:09:00,3.76035,3.76089,3.75496,3.76062,5640000.0
2007-09-21 07:10:00,3.75912,3.76371,3.75297,3.75902,4140000.0
2007-09-21 07:11:00,3.76031,3.76031,3.75179,3.75179,3010000.0
2007-09-21 07:12:00,3.7592,3.76159,3.75564,3.75576,5260000.0
2007-09-21 07:13:00,3.76088,3.76088,3.75008,3.7582,6760000.0
2007-09-21 07:14:00,3.75988,3.76052,3.75153,3.75153,4510000.0
2007-09-21 07:15:00,3.75304,3.76386,3.75271,3.76125,4510000.0
2007-09-21 07:16:00,3.75949,3.76137,3.75143,3.75871,4900000.0
2007-09-21 07:17:00,3.75151,3.76126,3.75151,3.75609,4880000.0
2007-09-21 07:18:00,3.76188,3.76188,3.75467,3.75467,5630000.0
2007-09-21 07:19:00,3.75705,3.7618,3.75649,3.75649,4140000.0
2007-09-21 07:20:00,3.76042,3.76185,3.75201,3.75702,5260000.0
2007-09-21 07:21:00,3.75995,3.76139,3.75494,3.76018,4140000.0
2007-09-21 07:22:00,3.761,3.761,3.75104,3.76038,6770000.0
2007-09-21 07:23:00,3.75923,3.76409,3.75712,3.75795,3770000.0
2007-09-21 07:24:00,3.76168,3.76259,3.75331,3.75331,3380000.0
2007-09-21 07:25:00,3.75211,3.76049,3.75211,3.75729,3010000.0
2007-09-21 07:26:00,3.75622,3.7629,3.75059,3.75202,6390000.0
2007-09-21 07:27:00,3.76176,3.76257,3.75279,3.76257,6750000.0
2007-09-21 07:28:00,3.75735,3.76171,3.75642,3.7569,3390000.0
2007-09-21 07:29:00,3.75772,3.76079,3.75043,3.76,4890000.0
2007-09-21 07:30:00,3.76411,3.76411,3.75126,3.76163,4500000.0
2007-09-21 07:31:00,3.76161,3.76236,3.76103,3.76164,6000000.0
2007-09-21 07:32:00,3.76133,3.76133,3.75209,3.75476,6000000.0
2007-09-21 07:33:00,3.75647,3.76175,3.75291,3.75754,4510000.0
2007-09-21 07:34:00,3.75489,3.76044,3.74965,3.76044,5260000.0
2007-09-21 07:35:00,3.75898,3.76286,3.75416,3.76123,4510000.0
2007-09-21 07:36:00,3.76074,3.7614,3.75042,3.7614,4520000.0
2007-09-21 07:37:00,3.7614,3.76332,3.75342,3.75342,6770000.0
2007-09-21 07:38:00,3.75321,3.76094,3.753,3.75705,6010000.0
2007-09-21 07:39:00,3.75977,3.76217,3.75226,3.76202,3760000.0
2007-09-21 07:40:00,3.75459,3.76659,3.75459,3.7597,6390000.0
2007-09-21 07:41:00,3.7622,3.76289,3.75193,3.76241,6410000.0
2007-09-21 07:42:00,3.75232,3.75998,3.75051,3.75902,7140000.0
2007-09-21 07:43:00,3.75977,3.76139,3.75393,3.76115,4520000.0
2007-09-21 07:44:00,3.76127,3.76322,3.7609,3.76189,5260000.0
2007-09-21 07:45:00,3.75697,3.76785,3.75404,3.76266,10160000.0
2007-09-21 07:46:00,3.75642,3.76163,3.75185,3.75691,5250000.0
2007-09-21 07:47:00,3.75491,3.7638,3.75328,3.76328,5630000.0
2007-09-21 07:48:00,3.76278,3.76365,3.75524,3.75524,4880000.0
2007-09-21 07:49:00,3.76278,3.76312,3.75341,3.76179,4880000.0
2007-09-21 07:50:00,3.76345,3.76345,3.75832,3.76085,4880000.0
2007-09-21 07:51:00,3.75552,3.76675,3.75552,3.76307,6010000.0
2007-09-21 07:52:00,3.76412,3.76655,3.75718,3.76441,6000000.0
2007-09-21 07:53:00,3.75771,3.76712,3.75712,3.76521,5640000.0
2007-09-21 07:54:00,3.7536,3.76267,3.7523,3.76267,4520000.0
2007-09-21 07:55:00,3.76058,3.76558,3.76058,3.76165,4880000.0
2007-09-21 07:56:00,3.76237,3.763,3.75442,3.7568,6010000.0
2007-09-21 07:57:00,3.76293,3.76376,3.75907,3.76225,5260000.0
2007-09-21 07:58:00,3.76454,3.76506,3.75526,3.75948,6390000.0
2007-09-21 07:59:00,3.75596,3.7692,3.75596,3.7663,5650000.0
2007-09-21 08:00:00,3.75487,3.76614,3.75487,3.76254,5260000.0
2007-09-21 08:01:00,3.76427,3.76427,3.75352,3.76364,6760000.0
2007-09-21 08:02:00,3.75498,3.76495,3.75498,3.76495,5270000.0
2007-09-21 08:03:00,3.75494,3.76527,3.75494,3.76069,7510000.0
2007-09-21 08:04:00,3.75957,3.76421,3.75957,3.76354,4900000.0
2007-09-21 08:05:00,3.76097,3.76727,3.75691,3.76083,4520000.0
2007-09-21 08:06:00,3.76499,3.76636,3.75911,3.76636,3750000.0
2007-09-21 08:07:00,3.75912,3.76174,3.75405,3.76172,4510000.0
2007-09-21 08:08:00,3.76105,3.76514,3.75204,3.76503,4890000.0
2007-09-21 08:09:00,3.76269,3.76421,3.75744,3.75744,4890000.0
2007-09-21 08:10:00,3.76447,3.76447,3.75421,3.76428,4880000.0
2007-09-21 08:11:00,3.76458,3.7657,3.76069,3.76069,4140000.0
2007-09-21 08:12:00,3.75811,3.76451,3.75453,3.75924,7130000.0
2007-09-21 08:13:00,3.76116,3.76667,3.76116,3.76445,6380000.0
2007-09-21 08:14:00,3.76336,3.76476,3.75819,3.75819,4510000.0
2007-09-21 08:15:00,3.7633,3.76542,3.76013,3.76511,7130000.0
2007-09-21 08:16:00,3.75938,3.76488,3.75938,3.76369,4510000.0
2007-09-21 08:17:00,3.76113,3.7635,3.75758,3.75758,4890000.0
2007-09-21 08:18:00,3.76386,3.76576,3.7541,3.76576,4520000.0
2007-09-21 08:19:00,3.76003,3.76503,3.75539,3.75539,6380000.0
2007-09-21 08:20:00,3.76297,3.76625,3.75441,3.76015,6760000.0
2007-09-21 08:21:00,3.76025,3.76366,3.76025,3.76248,6010000.0
2007-09-21 08:22:00,3.76301,3.76443,3.75805,3.76333,7510000.0
2007-09-21 08:23:00,3.76374,3.76604,3.75538,3.76322,5640000.0
2007-09-21 08:24:00,3.76146,3.76337,3.75663,3.76337,4140000.0
2007-09-21 08:25:00,3.76235,3.76323,3.75371,3.75806,5650000.0
2007-09-21 08:26:00,3.75967,3.76379,3.75808,3.75975,6390000.0
2007-09-21 08:27:00,3.75823,3.76351,3.75823,3.76313,5260000.0
2007-09-21 08:28:00,3.75989,3.76392,3.75427,3.75427,6010000.0
2007-09-21 08:29:00,3.76229,3.76368,3.75982,3.76275,4510000.0
2007-09-21 08:30:00,3.75869,3.76451,3.75777,3.75934,4140000.0
2007-09-21 08:31:00,3.76134,3.76137,3.75454,3.76023,6770000.0
2007-09-21 08:32:00,3.75859,3.76387,3.75386,3.76224,7510000.0
2007-09-21 08:33:00,3.7573,3.76148,3.74964,3.75651,4910000.0
2007-09-21 08:34:00,3.76265,3.76746,3.75612,3.75612,7510000.0
2007-09-21 08:35:00,3.76341,3.76477,3.75722,3.76141,5640000.0
2007-09-21 08:36:00,3.75268,3.76333,3.75268,3.76312,5640000.0
2007-09-21 08:37:00,3.76271,3.76506,3.75384,3.7583,7520000.0
2007-09-21 08:38:00,3.76321,3.76555,3.75626,3.76312,7140000.0
2007-09-21 08:39:00,3.76322,3.76433,3.75624,3.76162,4880000.0
2007-09-21 08:40:00,3.75349,3.76532,3.75349,3.7651,4140000.0
2007-09-21 08:41:00,3.75955,3.76537,3.75661,3.76537,3770000.0
2007-09-21 08:42:00,3.76579,3.76702,3.75931,3.76645,6030000.0
2007-09-21 08:43:00,3.76401,3.7662,3.75989,3.76505,6390000.0
2007-09-21 08:44:00,3.7625,3.76829,3.75505,3.76634,10520000.0
2007-09-21 08:45:00,3.76607,3.76607,3.75389,3.7645,6770000.0
2007-09-21 08:46:00,3.76053,3.76576,3.75725,3.76091,5640000.0
2007-09-21 08:47:00,3.76185,3.76625,3.75663,3.76625,6400000.0
2007-09-21 08:48:00,3.7653,3.7653,3.7545,3.75944,7140000.0
2007-09-21 08:49:00,3.76061,3.76598,3.75945,3.76122,4140000.0
2007-09-21 08:50:00,3.76126,3.76438,3.75307,3.7548,7880000.0
2007-09-21 08:51:00,3.75816,3.76503,3.7576,3.76503,3770000.0
2007-09-21 08:52:00,3.75614,3.76305,3.75572,3.75702,4140000.0
2007-09-21 08:53:00,3.76382,3.76405,3.75279,3.76107,4910000.0
2007-09-21 08:54:00,3.7652,3.76608,3.75579,3.76084,5280000.0
2007-09-21 08:55:00,3.76073,3.76122,3.75184,3.75198,4890000.0
2007-09-21 08:56:00,3.76076,3.76467,3.75838,3.75838,3400000.0
2007-09-21 08:57:00,3.7647,3.76593,3.75631,3.75631,4510000.0
2007-09-21 08:58:00,3.76164,3.76452,3.75498,3.76452,6020000.0
2007-09-21 08:59:00,3.76032,3.76371,3.75397,3.75505,5260000.0
2007-09-21 09:00:00,3.75999,3.76424,3.75521,3.75521,4890000.0
2007-09-21 09:01:00,3.75927,3.76617,3.75817,3.7653,7510000.0
2007-09-21 09:02:00,3.76081,3.76458,3.75745,3.76134,5640000.0
2007-09-21 09:03:00,3.76091,3.76786,3.757,3.76116,6400000.0
2007-09-21 09:04:00,3.76085,3.76451,3.75599,3.75971,3770000.0
2007-09-21 09:05:00,3.75834,3.7648,3.75834,3.7648,5250000.0
2007-09-21 09:06:00,3.75928,3.76503,3.75216,3.76503,9790000.0
2007-09-21 09:07:00,3.75616,3.76567,3.75561,3.76437,4880000.0
2007-09-21 09:08:00,3.76258,3.76348,3.75891,3.76247,6010000.0
2007-09-21 09:09:00,3.76097,3.76407,3.75969,3.76062,5630000.0
2007-09-21 09:10:00,3.76163,3.76432,3.75576,3.75894,6020000.0
2007-09-21 09:11:00,3.76506,3.76509,3.75535,3.75893,9780000.0
2007-09-21 09:12:00,3.76465,3.76465,3.75772,3.7642,4510000.0
2007-09-21 09:13:00,3.76396,3.76479,3.75255,3.7634,9400000.0
2007-09-21 09:14:00,3.75993,3.76676,3.75348,3.76308,15780000.0
2007-09-21 09:15:00,3.76067,3.76505,3.75608,3.75608,8640000.0
2007-09-21 09:16:00,3.76569,3.76569,3.75938,3.75979,7500000.0
2007-09-21 09:17:00,3.76297,3.76418,3.75521,3.75521,4510000.0
2007-09-21 09:18:00,3.76072,3.76599,3.75984,3.76538,5630000.0
2007-09-21 09:19:00,3.76013,3.7655,3.75506,3.7655,5260000.0
2007-09-21 09:20:00,3.76006,3.76334,3.75317,3.76334,6380000.0
2007-09-21 09:21:00,3.75491,3.76352,3.75491,3.76024,7500000.0
2007-09-21 09:22:00,3.76088,3.76266,3.74699,3.76037,9030000.0
2007-09-21 09:23:00,3.76055,3.76541,3.75725,3.76381,7130000.0
2007-09-21 09:24:00,3.76366,3.76366,3.75502,3.76189,6010000.0
2007-09-21 09:25:00,3.75969,3.76458,3.75483,3.76319,7140000.0
2007-09-21 09:26:00,3.75836,3.76416,3.7506,3.76255,9010000.0
2007-09-21 09:27:00,3.75756,3.76397,3.75566,3.76173,4880000.0
2007-09-21 09:28:00,3.75701,3.76186,3.74697,3.76116,10150000.0
2007-09-21 09:29:00,3.76058,3.76346,3.75353,3.75367,12400000.0
2007-09-21 09:30:00,3.75815,3.76361,3.75792,3.76264,6390000.0
2007-09-21 09:31:00,3.76119,3.7636,3.75569,3.75857,4890000.0
2007-09-21 09:32:00,3.75703,3.7632,3.75703,3.7632,4140000.0
2007-09-21 09:33:00,3.76223,3.7634,3.75313,3.7618,6010000.0
2007-09-21 09:34:00,3.75923,3.76177,3.75523,3.75538,7130000.0
2007-09-21 09:35:00,3.76028,3.76182,3.75592,3.76151,4520000.0
2007-09-21 09:36:00,3.75319,3.76229,3.7523,3.76197,7520000.0
2007-09-21 09:37:00,3.76359,3.76359,3.75764,3.76264,4510000.0
2007-09-21 09:38:00,3.76182,3.76314,3.7573,3.76314,4140000.0
2007-09-21 09:39:00,3.76184,3.76184,3.75138,3.75724,6390000.0
2007-09-21 09:40:00,3.76055,3.76149,3.74969,3.74969,6770000.0
2007-09-21 09:41:00,3.75875,3.76234,3.75136,3.75633,6010000.0
2007-09-21 09:42:00,3.75707,3.76315,3.75707,3.7596,5650000.0
2007-09-21 09:43:00,3.75377,3.76037,3.74911,3.75886,4140000.0
2007-09-21 09:44:00,3.75903,3.76335,3.75602,3.76335,13150000.0
2007-09-21 09:45:00,3.76429,3.76429,3.75434,3.7624,4880000.0
2007-09-21 09:46:00,3.76261,3.76298,3.74891,3.76298,8640000.0
2007-09-21 09:47:00,3.76261,3.76261,3.7501,3.76151,6390000.0
2007-09-21 09:48:00,3.75999,3.7637,3.75847,3.76307,4520000.0
2007-09-21 09:49:00,3.7539,3.76277,3.7539,3.76038,4510000.0
2007-09-21 09:50:00,3.75313,3.76249,3.74947,3.75962,5650000.0
2007-09-21 09:51:00,3.76102,3.76203,3.75658,3.75923,5250000.0
2007-09-21 09:52:00,3.75702,3.76349,3.75702,3.76163,6010000.0
2007-09-21 09:53:00,3.76008,3.76296,3.75166,3.75347,7150000.0
2007-09-21 09:54:00,3.75828,3.76274,3.75502,3.76257,4510000.0
2007-09-21 09:55:00,3.76333,3.76333,3.75383,3.75383,4140000.0
2007-09-21 09:56:00,3.75986,3.76094,3.75233,3.75502,4900000.0
2007-09-21 09:57:00,3.76106,3.76128,3.75444,3.75444,4140000.0
2007-09-21 09:58:00,3.76123,3.76346,3.74987,3.76223,6760000.0
2007-09-21 09:59:00,3.76182,3.76337,3.7517,3.76218,12390000.0
2007-09-21 10:00:00,3.76143,3.76242,3.75313,3.75915,5260000.0
2007-09-21 10:01:00,3.75777,3.7624,3.75777,3.7624,4510000.0
2007-09-21 10:02:00,3.76157,3.76157,3.7505,3.76057,6400000.0
2007-09-21 10:03:00,3.75961,3.76689,3.75442,3.75732,10150000.0
2007-09-21 10:04:00,3.76208,3.76391,3.75605,3.75766,7140000.0
2007-09-21 10:05:00,3.76279,3.76279,3.75788,3.75877,4890000.0
2007-09-21 10:06:00,3.76192,3.76271,3.75281,3.76068,5260000.0
2007-09-21 10:07:00,3.76362,3.76415,3.75301,3.75353,5260000.0
2007-09-21 10:08:00,3.76246,3.76454,3.75718,3.76308,7900000.0
2007-09-21 10:09:00,3.76232,3.76351,3.75345,3.76269,6770000.0
2007-09-21 10:10:00,3.75293,3.76169,3.75104,3.76128,7150000.0
2007-09-21 10:11:00,3.76045,3.76198,3.75024,3.76198,10150000.0
2007-09-21 10:12:00,3.76205,3.76248,3.75364,3.75885,6390000.0
2007-09-21 10:13:00,3.76158,3.76191,3.75564,3.75868,6010000.0
2007-09-21 10:14:00,3.75959,3.76297,3.75378,3.75759,11660000.0
2007-09-21 10:15:00,3.75939,3.76334,3.75334,3.76314,6390000.0
2007-09-21 10:16:00,3.76246,3.76246,3.75482,3.76172,4510000.0
2007-09-21 10:17:00,3.75645,3.75968,3.74931,3.75568,6000000.0
2007-09-21 10:18:00,3.75705,3.7622,3.75094,3.75806,4510000.0
2007-09-21 10:19:00,3.76249,3.76249,3.75199,3.75963,6760000.0
2007-09-21 10:20:00,3.76417,3.76471,3.75459,3.75992,9020000.0
2007-09-21 10:21:00,3.75963,3.76764,3.75585,3.76159,10150000.0
2007-09-21 10:22:00,3.76098,3.76105,3.74938,3.75675,6380000.0
2007-09-21 10:23:00,3.75352,3.76417,3.75352,3.76071,4510000.0
2007-09-21 10:24:00,3.76141,3.7628,3.74994,3.7628,7510000.0
2007-09-21 10:25:00,3.75471,3.75868,3.7496,3.7496,4520000.0
2007-09-21 10:26:00,3.76201,3.76498,3.75617,3.75872,7130000.0
2007-09-21 10:27:00,3.762,3.76202,3.75342,3.76191,4890000.0
2007-09-21 10:28:00,3.75781,3.76335,3.75781,3.75849,4140000.0
2007-09-21 10:29:00,3.75702,3.76388,3.7497,3.75955,14680000.0
2007-09-21 10:30:00,3.76349,3.76349,3.75628,3.7624,7510000.0
2007-09-21 10:31:00,3.76285,3.76614,3.75296,3.76267,9390000.0
2007-09-21 10:32:00,3.7604,3.76382,3.75404,3.76382,6000000.0
2007-09-21 10:33:00,3.75489,3.76342,3.75113,3.76271,5260000.0
2007-09-21 10:34:00,3.76051,3.7661,3.75443,3.75443,7510000.0
2007-09-21 10:35:00,3.75874,3.76316,3.75686,3.75774,5260000.0
2007-09-21 10:36:00,3.76348,3.76469,3.75868,3.75901,5640000.0
2007-09-21 10:37:00,3.76273,3.76273,3.75451,3.76268,7140000.0
2007-09-21 10:38:00,3.75856,3.76183,3.75296,3.75429,5640000.0
2007-09-21 10:39:00,3.75313,3.76085,3.75313,3.75683,4510000.0
2007-09-21 10:40:00,3.76149,3.76149,3.75201,3.76121,6750000.0
2007-09-21 10:41:00,3.75674,3.76069,3.75011,3.76069,4520000.0
2007-09-21 10:42:00,3.75611,3.76098,3.75101,3.75571,6380000.0
2007-09-21 10:43:00,3.75698,3.76752,3.7545,3.75741,5280000.0
2007-09-21 10:44:00,3.75737,3.75774,3.75194,3.75774,6010000.0
2007-09-21 10:45:00,3.76095,3.76161,3.75497,3.76146,6010000.0
2007-09-21 10:46:00,3.75959,3.75982,3.7513,3.75982,4510000.0
2007-09-21 10:47:00,3.75727,3.76267,3.75686,3.76267,4880000.0
2007-09-21 10:48:00,3.76137,3.76137,3.74947,3.75622,6020000.0
2007-09-21 10:49:00,3.75807,3.7627,3.75504,3.75666,7880000.0
2007-09-21 10:50:00,3.76193,3.76193,3.7557,3.76111,6770000.0
2007-09-21 10:51:00,3.75805,3.76241,3.74999,3.76079,5630000.0
2007-09-21 10:52:00,3.76099,3.76307,3.75597,3.76307,5630000.0
2007-09-21 10:53:00,3.75505,3.76444,3.75505,3.76309,6380000.0
2007-09-21 10:54:00,3.75968,3.76289,3.75287,3.76277,5260000.0
2007-09-21 10:55:00,3.76214,3.76241,3.75713,3.76241,7140000.0
2007-09-21 10:56:00,3.75908,3.76112,3.75105,3.75624,7510000.0
2007-09-21 10:57:00,3.75601,3.7619,3.75367,3.7619,6010000.0
2007-09-21 10:58:00,3.76107,3.7629,3.75646,3.7628,4510000.0
2007-09-21 10:59:00,3.76117,3.76201,3.75066,3.76201,6380000.0
2007-09-21 11:00:00,3.75858,3.76521,3.75274,3.75402,13520000.0
2007-09-21 11:01:00,3.76207,3.76223,3.75672,3.75908,5630000.0
2007-09-21 11:02:00,3.75308,3.76264,3.74658,3.74658,6760000.0
2007-09-21 11:03:00,3.75711,3.75998,3.75134,3.75595,6400000.0
2007-09-21 11:04:00,3.75845,3.76141,3.7536,3.75416,4880000.0
2007-09-21 11:05:00,3.75849,3.76333,3.75378,3.76333,6390000.0
2007-09-21 11:06:00,3.7613,3.76251,3.75262,3.76251,6760000.0
2007-09-21 11:07:00,3.75296,3.7636,3.75296,3.75789,5260000.0
2007-09-21 11:08:00,3.76214,3.76245,3.75156,3.76061,5270000.0
2007-09-21 11:09:00,3.76214,3.76286,3.75234,3.75887,5630000.0
2007-09-21 11:10:00,3.7597,3.76575,3.75396,3.75799,6010000.0
2007-09-21 11:11:00,3.76273,3.76532,3.75365,3.76308,6770000.0
2007-09-21 11:12:00,3.76349,3.76349,3.75308,3.76233,6770000.0
2007-09-21 11:13:00,3.76013,3.76339,3.75694,3.76221,5260000.0
2007-09-21 11:14:00,3.76145,3.76702,3.7556,3.76396,12380000.0
2007-09-21 11:15:00,3.75893,3.7634,3.75464,3.76245,4520000.0
2007-09-21 11:16:00,3.75584,3.76257,3.75364,3.76047,4890000.0
2007-09-21 11:17:00,3.7627,3.7627,3.75409,3.75579,4880000.0
2007-09-21 11:18:00,3.75915,3.7625,3.75248,3.7614,4880000.0
2007-09-21 11:19:00,3.75659,3.76298,3.75531,3.76298,4140000.0
2007-09-21 11:20:00,3.75238,3.76334,3.75238,3.76334,4880000.0
2007-09-21 11:21:00,3.76149,3.76529,3.75422,3.76245,6770000.0
2007-09-21 11:22:00,3.76338,3.76368,3.76076,3.76265,6020000.0
2007-09-21 11:23:00,3.76299,3.76299,3.75368,3.76024,3400000.0
2007-09-21 11:24:00,3.75899,3.7634,3.75334,3.75771,4880000.0
2007-09-21 11:25:00,3.7588,3.76323,3.75488,3.76323,5640000.0
2007-09-21 11:26:00,3.7587,3.76171,3.75656,3.76171,4510000.0
2007-09-21 11:27:00,3.76281,3.76281,3.75595,3.76235,6760000.0
2007-09-21 11:28:00,3.75315,3.7607,3.7503,3.7607,5280000.0
2007-09-21 11:29:00,3.75635,3.76302,3.75635,3.75893,9410000.0
2007-09-21 11:30:00,3.762,3.762,3.75298,3.75298,4530000.0
2007-09-21 11:31:00,3.75231,3.76222,3.75231,3.76222,4510000.0
2007-09-21 11:32:00,3.76178,3.76182,3.75107,3.75819,6770000.0
2007-09-21 11:33:00,3.76255,3.76255,3.75391,3.75856,4900000.0
2007-09-21 11:34:00,3.76178,3.76178,3.75332,3.75809,4510000.0
2007-09-21 11:35:00,3.7614,3.76432,3.75765,3.76238,5640000.0
2007-09-21 11:36:00,3.76061,3.76212,3.74749,3.76212,7520000.0
2007-09-21 11:37:00,3.76204,3.76204,3.75167,3.76127,6390000.0
2007-09-21 11:38:00,3.76227,3.76323,3.75292,3.76323,5260000.0
2007-09-21 11:39:00,3.75786,3.76305,3.75642,3.76305,4510000.0
2007-09-21 11:40:00,3.75698,3.76127,3.7547,3.7547,4510000.0
2007-09-21 11:41:00,3.7641,3.7641,3.75712,3.76227,5640000.0
2007-09-21 11:42:00,3.76278,3.76278,3.75752,3.75752,4880000.0
2007-09-21 11:43:00,3.75821,3.76182,3.7529,3.75998,7520000.0
2007-09-21 11:44:00,3.75937,3.7611,3.75302,3.75302,4890000.0
2007-09-21 11:45:00,3.75829,3.76258,3.75829,3.76243,4140000.0
2007-09-21 11:46:00,3.75473,3.76501,3.75473,3.75785,7880000.0
2007-09-21 11:47:00,3.7564,3.76187,3.7564,3.76149,5630000.0
2007-09-21 11:48:00,3.76384,3.76384,3.75306,3.76203,6390000.0
2007-09-21 11:49:00,3.7576,3.76041,3.75313,3.75351,6010000.0
2007-09-21 11:50:00,3.76379,3.76379,3.75422,3.75939,5270000.0
2007-09-21 11:51:00,3.76294,3.76294,3.7565,3.75874,5260000.0
2007-09-21 11:52:00,3.76263,3.7637,3.75497,3.76138,5250000.0
2007-09-21 11:53:00,3.75817,3.76295,3.75261,3.75261,7140000.0
2007-09-21 11:54:00,3.76083,3.76388,3.75686,3.75859,6020000.0
2007-09-21 11:55:00,3.75875,3.76213,3.75396,3.75929,4520000.0
2007-09-21 11:56:00,3.75824,3.76186,3.75823,3.75823,4880000.0
2007-09-21 11:57:00,3.75424,3.76494,3.75355,3.76168,5640000.0
2007-09-21 11:58:00,3.76112,3.76446,3.75659,3.75891,6010000.0
2007-09-21 11:59:00,3.76308,3.76726,3.76062,3.76574,7890000.0
2007-09-21 12:00:00,3.76078,3.76483,3.75935,3.76483,4880000.0
2007-09-21 12:01:00,3.76102,3.76536,3.75578,3.76151,6030000.0
2007-09-21 12:02:00,3.7628,3.76427,3.75339,3.76427,7140000.0
2007-09-21 12:03:00,3.76035,3.76427,3.75848,3.76427,4140000.0
2007-09-21 12:04:00,3.76527,3.76527,3.75801,3.76504,4900000.0
2007-09-21 12:05:00,3.76461,3.76461,3.75889,3.75984,5260000.0
2007-09-21 12:06:00,3.7566,3.76485,3.7566,3.75724,4510000.0
2007-09-21 12:07:00,3.75694,3.76632,3.75572,3.76082,4520000.0
2007-09-21 12:08:00,3.7616,3.76589,3.7553,3.76589,4880000.0
2007-09-21 12:09:00,3.76044,3.76622,3.76044,3.76104,5630000.0
2007-09-21 12:10:00,3.76237,3.76578,3.76132,3.76429,4510000.0
2007-09-21 12:11:00,3.76762,3.76762,3.75572,3.75572,4880000.0
2007-09-21 12:12:00,3.76599,3.76672,3.7594,3.76095,6020000.0
2007-09-21 12:13:00,3.76196,3.76524,3.76008,3.76121,4880000.0
2007-09-21 12:14:00,3.7653,3.76567,3.75454,3.76473,6390000.0
2007-09-21 12:15:00,3.76648,3.76648,3.75806,3.76589,9770000.0
2007-09-21 12:16:00,3.76265,3.76394,3.75917,3.76159,4510000.0
2007-09-21 12:17:00,3.76334,3.76425,3.75702,3.75865,4510000.0
2007-09-21 12:18:00,3.76398,3.76553,3.76057,3.76553,6010000.0
2007-09-21 12:19:00,3.76606,3.76606,3.75583,3.76027,5250000.0
2007-09-21 12:20:00,3.764,3.764,3.75769,3.76168,5630000.0
2007-09-21 12:21:00,3.76534,3.76634,3.76084,3.76585,6390000.0
2007-09-21 12:22:00,3.7603,3.76546,3.7603,3.76534,4890000.0
2007-09-21 12:23:00,3.76089,3.76629,3.75897,3.76028,5630000.0
2007-09-21 12:24:00,3.75502,3.76765,3.75502,3.76541,8250000.0
2007-09-21 12:25:00,3.76691,3.7671,3.75582,3.76246,9770000.0
2007-09-21 12:26:00,3.76327,3.76711,3.75297,3.75592,8270000.0
2007-09-21 12:27:00,3.76838,3.76838,3.76025,3.76571,4150000.0
2007-09-21 12:28:00,3.7691,3.7691,3.761,3.76684,4520000.0
2007-09-21 12:29:00,3.76639,3.76702,3.75989,3.7668,5630000.0
2007-09-21 12:30:00,3.76813,3.77163,3.76053,3.7701,16920000.0
2007-09-21 12:31:00,3.7639,3.77012,3.7639,3.76926,4530000.0
2007-09-21 12:32:00,3.76035,3.77099,3.76035,3.76438,7130000.0
2007-09-21 12:33:00,3.76355,3.76672,3.75455,3.76672,5260000.0
2007-09-21 12:34:00,3.75902,3.76636,3.75902,3.76596,4880000.0
2007-09-21 12:35:00,3.76203,3.76709,3.76175,3.76648,4520000.0
2007-09-21 12:36:00,3.7649,3.76706,3.7559,3.76355,4510000.0
2007-09-21 12:37:00,3.76643,3.76643,3.75607,3.76555,6770000.0
2007-09-21 12:38:00,3.76098,3.76461,3.75824,3.76388,4520000.0
2007-09-21 12:39:00,3.75558,3.76504,3.75266,3.76179,7510000.0
2007-09-21 12:40:00,3.75634,3.76527,3.75634,3.76494,5260000.0
2007-09-21 12:41:00,3.76148,3.76763,3.75571,3.76562,5640000.0
2007-09-21 12:42:00,3.76078,3.76472,3.75566,3.76444,8270000.0
2007-09-21 12:43:00,3.76299,3.76456,3.75908,3.76026,4900000.0
2007-09-21 12:44:00,3.76113,3.76416,3.75674,3.76218,3390000.0
2007-09-21 12:45:00,3.75569,3.76817,3.75569,3.76196,5630000.0
2007-09-21 12:46:00,3.76411,3.76411,3.75269,3.76275,5260000.0
2007-09-21 12:47:00,3.76106,3.76517,3.76,3.76346,4510000.0
2007-09-21 12:48:00,3.75472,3.76572,3.75472,3.76125,4150000.0
2007-09-21 12:49:00,3.75989,3.76423,3.75386,3.75519,4510000.0
2007-09-21 12:50:00,3.76477,3.76702,3.75539,3.76274,4140000.0
2007-09-21 12:51:00,3.76001,3.76515,3.76001,3.76438,5630000.0
2007-09-21 12:52:00,3.76558,3.7659,3.75776,3.76493,5630000.0
2007-09-21 12:53:00,3.76461,3.76464,3.75456,3.76464,6760000.0
2007-09-21 12:54:00,3.76328,3.76347,3.75234,3.76347,6000000.0
2007-09-21 12:55:00,3.76086,3.76429,3.75896,3.76404,4140000.0
2007-09-21 12:56:00,3.75961,3.76486,3.75936,3.76122,6010000.0
2007-09-21 12:57:00,3.75497,3.76411,3.75497,3.76411,9770000.0
2007-09-21 12:58:00,3.76567,3.76567,3.75417,3.76341,6010000.0
2007-09-21 12:59:00,3.76619,3.76619,3.75406,3.76322,4890000.0
2007-09-21 13:00:00,3.76511,3.76511,3.75875,3.76179,7520000.0
2007-09-21 13:01:00,3.76277,3.76665,3.75638,3.76533,7900000.0
2007-09-21 13:02:00,3.75997,3.76662,3.75675,3.76356,4520000.0
2007-09-21 13:03:00,3.76061,3.7645,3.7529,3.7645,8630000.0
2007-09-21 13:04:00,3.76388,3.76388,3.75288,3.75667,6000000.0
2007-09-21 13:05:00,3.75814,3.76224,3.75158,3.76197,4890000.0
2007-09-21 13:06:00,3.75993,3.76327,3.75219,3.76128,5640000.0
2007-09-21 13:07:00,3.75945,3.7625,3.75431,3.75431,4140000.0
2007-09-21 13:08:00,3.76242,3.76403,3.75758,3.76209,4890000.0
2007-09-21 13:09:00,3.75601,3.76275,3.75074,3.76275,11670000.0
2007-09-21 13:10:00,3.75836,3.76399,3.75836,3.76286,4510000.0
2007-09-21 13:11:00,3.76306,3.76306,3.75208,3.76186,4510000.0
2007-09-21 13:12:00,3.76117,3.76687,3.75459,3.75999,7880000.0
2007-09-21 13:13:00,3.76157,3.76314,3.75153,3.76314,6770000.0
2007-09-21 13:14:00,3.75739,3.7646,3.75379,3.76156,8270000.0
2007-09-21 13:15:00,3.75632,3.76429,3.75559,3.75823,6400000.0
2007-09-21 13:16:00,3.75711,3.76503,3.75525,3.75939,5630000.0
2007-09-21 13:17:00,3.7581,3.76295,3.75341,3.76081,4520000.0
2007-09-21 13:18:00,3.75839,3.76281,3.75223,3.76281,7130000.0
2007-09-21 13:19:00,3.7542,3.76141,3.74928,3.76126,4900000.0
2007-09-21 13:20:00,3.75801,3.75879,3.75009,3.75636,5630000.0
2007-09-21 13:21:00,3.76084,3.76292,3.75275,3.76039,7140000.0
2007-09-21 13:22:00,3.75167,3.76146,3.75167,3.75845,6010000.0
2007-09-21 13:23:00,3.76324,3.76324,3.75403,3.75932,6020000.0
2007-09-21 13:24:00,3.75326,3.76114,3.7507,3.76114,4140000.0
2007-09-21 13:25:00,3.76174,3.7625,3.75292,3.7625,6010000.0
2007-09-21 13:26:00,3.76132,3.76179,3.75643,3.76133,5260000.0
2007-09-21 13:27:00,3.76325,3.76325,3.757,3.75876,6380000.0
2007-09-21 13:28:00,3.75943,3.76305,3.75625,3.7629,6030000.0
2007-09-21 13:29:00,3.76113,3.76295,3.75716,3.76295,4510000.0
2007-09-21 13:30:00,3.75815,3.76264,3.75638,3.76081,6770000.0
2007-09-21 13:31:00,3.75788,3.76202,3.75518,3.75846,4510000.0
2007-09-21 13:32:00,3.7591,3.7604,3.75569,3.76037,4890000.0
2007-09-21 13:33:00,3.75844,3.76438,3.75255,3.75825,11270000.0
2007-09-21 13:34:00,3.75978,3.75978,3.75237,3.75594,6770000.0
2007-09-21 13:35:00,3.75923,3.76213,3.75077,3.75977,5260000.0
2007-09-21 13:36:00,3.75652,3.76162,3.74932,3.76162,6760000.0
2007-09-21 13:37:00,3.76196,3.76196,3.75019,3.76193,5650000.0
2007-09-21 13:38:00,3.76068,3.76068,3.75001,3.75608,7880000.0
2007-09-21 13:39:00,3.76239,3.76239,3.75447,3.75447,4880000.0
2007-09-21 13:40:00,3.75274,3.76205,3.75112,3.76191,5650000.0
2007-09-21 13:41:00,3.76218,3.76218,3.75234,3.75234,6380000.0
2007-09-21 13:42:00,3.75769,3.76165,3.75088,3.76091,6380000.0
2007-09-21 13:43:00,3.75619,3.76076,3.75005,3.76067,6010000.0
2007-09-21 13:44:00,3.76089,3.76252,3.75234,3.75663,9390000.0
2007-09-21 13:45:00,3.76131,3.76181,3.75342,3.7573,7520000.0
2007-09-21 13:46:00,3.75655,3.76316,3.75322,3.76316,9020000.0
2007-09-21 13:47:00,3.76048,3.7626,3.75602,3.75787,5630000.0
2007-09-21 13:48:00,3.75539,3.76179,3.75053,3.76179,6010000.0
2007-09-21 13:49:00,3.75646,3.76108,3.75646,3.76108,4890000.0
2007-09-21 13:50:00,3.76129,3.76385,3.75345,3.75971,6770000.0
2007-09-21 13:51:00,3.76229,3.76229,3.75272,3.7546,4510000.0
2007-09-21 13:52:00,3.75573,3.76068,3.7514,3.7514,6010000.0
2007-09-21 13:53:00,3.75431,3.75883,3.74883,3.75297,8650000.0
2007-09-21 13:54:00,3.76057,3.76057,3.74805,3.75106,15020000.0
2007-09-21 13:55:00,3.75879,3.76098,3.7547,3.75992,5650000.0
2007-09-21 13:56:00,3.75948,3.76163,3.75441,3.76163,4140000.0
2007-09-21 13:57:00,3.75623,3.7613,3.75192,3.75663,5640000.0
2007-09-21 13:58:00,3.75397,3.76044,3.75174,3.75985,5630000.0
2007-09-21 13:59:00,3.75826,3.76005,3.75192,3.7567,7510000.0
2007-09-21 14:00:00,3.75843,3.76018,3.75023,3.76018,11270000.0
2007-09-21 14:01:00,3.75409,3.76123,3.74995,3.76123,4510000.0
2007-09-21 14:02:00,3.75564,3.75936,3.7465,3.75549,6390000.0
2007-09-21 14:03:00,3.75891,3.76296,3.75373,3.76147,11650000.0
2007-09-21 14:04:00,3.76183,3.76183,3.75121,3.75203,4140000.0
2007-09-21 14:05:00,3.75762,3.76407,3.75347,3.76014,4520000.0
2007-09-21 14:06:00,3.75999,3.76209,3.75219,3.75638,9390000.0
2007-09-21 14:07:00,3.7609,3.76385,3.75426,3.76263,6390000.0
2007-09-21 14:08:00,3.75135,3.76141,3.75036,3.76141,4890000.0
2007-09-21 14:09:00,3.75637,3.76022,3.75179,3.75582,5260000.0
2007-09-21 14:10:00,3.75951,3.75951,3.74489,3.75419,7130000.0
2007-09-21 14:11:00,3.76113,3.76113,3.75274,3.7568,8250000.0
2007-09-21 14:12:00,3.75701,3.76387,3.75498,3.76029,5650000.0
2007-09-21 14:13:00,3.75675,3.76205,3.75361,3.76156,6020000.0
2007-09-21 14:14:00,3.75929,3.76094,3.75055,3.75893,3770000.0
2007-09-21 14:15:00,3.7596,3.76056,3.75548,3.75842,8650000.0
2007-09-21 14:16:00,3.76131,3.76131,3.74655,3.75885,6020000.0
2007-09-21 14:17:00,3.7593,3.76145,3.75219,3.7609,6750000.0
2007-09-21 14:18:00,3.75567,3.75758,3.74982,3.75758,5650000.0
2007-09-21 14:19:00,3.75953,3.75953,3.7511,3.75667,4890000.0
2007-09-21 14:20:00,3.7502,3.75977,3.7502,3.75054,3030000.0
2007-09-21 14:21:00,3.75417,3.75851,3.7506,3.75851,6750000.0
2007-09-21 14:22:00,3.7567,3.76044,3.75117,3.75117,6770000.0
2007-09-21 14:23:00,3.75471,3.75971,3.75322,3.75322,7140000.0
2007-09-21 14:24:00,3.75237,3.75877,3.74739,3.75723,9020000.0
2007-09-21 14:25:00,3.75735,3.75879,3.74964,3.74964,10520000.0
2007-09-21 14:26:00,3.75419,3.75942,3.75414,3.75439,6000000.0
2007-09-21 14:27:00,3.75919,3.75919,3.74859,3.75897,6010000.0
2007-09-21 14:28:00,3.75374,3.75855,3.75208,3.75472,7510000.0
2007-09-21 14:29:00,3.7576,3.75835,3.75144,3.75835,4880000.0
2007-09-21 14:30:00,3.75935,3.7614,3.75348,3.76021,7150000.0
2007-09-21 14:31:00,3.75363,3.75829,3.75149,3.75829,5650000.0
2007-09-21 14:32:00,3.74867,3.75879,3.74793,3.75874,6780000.0
2007-09-21 14:33:00,3.75765,3.75782,3.74773,3.75661,6400000.0
2007-09-21 14:34:00,3.75284,3.75685,3.75162,3.75685,3770000.0
2007-09-21 14:35:00,3.75722,3.75722,3.74895,3.75559,5630000.0
2007-09-21 14:36:00,3.75894,3.75987,3.75015,3.75618,6390000.0
2007-09-21 14:37:00,3.75228,3.75296,3.7493,3.75019,4880000.0
2007-09-21 14:38:00,3.75486,3.75634,3.75049,3.75634,6020000.0
2007-09-21 14:39:00,3.74874,3.75598,3.74874,3.75436,4890000.0
2007-09-21 14:40:00,3.75206,3.75626,3.74864,3.74864,4510000.0
2007-09-21 14:41:00,3.75118,3.75523,3.74511,3.75439,4510000.0
2007-09-21 14:42:00,3.75567,3.75587,3.74439,3.75199,7140000.0
2007-09-21 14:43:00,3.75462,3.75534,3.74766,3.75516,6390000.0
2007-09-21 14:44:00,3.75604,3.75739,3.74437,3.75361,7530000.0
2007-09-21 14:45:00,3.75391,3.75584,3.74377,3.75584,7140000.0
2007-09-21 14:46:00,3.75496,3.75684,3.7444,3.75163,5640000.0
2007-09-21 14:47:00,3.75038,3.75686,3.74593,3.75526,7140000.0
2007-09-21 14:48:00,3.75604,3.75604,3.74766,3.75415,5260000.0
2007-09-21 14:49:00,3.75703,3.75703,3.74832,3.75501,7510000.0
2007-09-21 14:50:00,3.75214,3.75937,3.75214,3.75801,8650000.0
2007-09-21 14:51:00,3.75142,3.75789,3.75142,3.75241,4520000.0
2007-09-21 14:52:00,3.75726,3.75726,3.7471,3.74737,4520000.0
2007-09-21 14:53:00,3.75556,3.7557,3.74874,3.75123,4890000.0
2007-09-21 14:54:00,3.75156,3.75646,3.75045,3.75628,6010000.0
2007-09-21 14:55:00,3.75663,3.75663,3.74372,3.75331,6760000.0
2007-09-21 14:56:00,3.74759,3.75476,3.74637,3.74713,6010000.0
2007-09-21 14:57:00,3.75274,3.75841,3.74829,3.75317,6760000.0
2007-09-21 14:58:00,3.74693,3.75526,3.74321,3.74481,4150000.0
2007-09-21 14:59:00,3.75553,3.7576,3.74675,3.74803,10540000.0
2007-09-21 15:00:00,3.7564,3.7564,3.74884,3.75231,9030000.0
2007-09-21 15:01:00,3.75568,3.75608,3.74722,3.75608,7520000.0
2007-09-21 15:02:00,3.75105,3.75622,3.74585,3.75582,6400000.0
2007-09-21 15:03:00,3.75784,3.75784,3.74837,3.74927,5270000.0
2007-09-21 15:04:00,3.75225,3.75587,3.74368,3.75587,9760000.0
2007-09-21 15:05:00,3.75006,3.75769,3.74959,3.75769,5260000.0
2007-09-21 15:06:00,3.75249,3.75738,3.7463,3.75626,6780000.0
2007-09-21 15:07:00,3.74822,3.75709,3.74822,3.75709,4890000.0
2007-09-21 15:08:00,3.75682,3.7576,3.75274,3.75274,4520000.0
2007-09-21 15:09:00,3.75833,3.75833,3.74828,3.74828,6020000.0
2007-09-21 15:10:00,3.75708,3.75786,3.74791,3.75786,7510000.0
2007-09-21 15:11:00,3.74835,3.75766,3.74835,3.75416,4150000.0
2007-09-21 15:12:00,3.75278,3.75765,3.75278,3.75765,4150000.0
2007-09-21 15:13:00,3.75823,3.75823,3.74856,3.7512,4880000.0
2007-09-21 15:14:00,3.75678,3.75678,3.74446,3.75561,15390000.0
2007-09-21 15:15:00,3.75333,3.75516,3.75018,3.75018,4510000.0
2007-09-21 15:16:00,3.75231,3.75839,3.74824,3.75569,4520000.0
2007-09-21 15:17:00,3.7585,3.7585,3.74895,3.75563,9400000.0
2007-09-21 15:18:00,3.75889,3.76008,3.75017,3.75911,6760000.0
2007-09-21 15:19:00,3.75449,3.76,3.74899,3.74899,3770000.0
2007-09-21 15:20:00,3.75816,3.75861,3.74682,3.75421,5260000.0
2007-09-21 15:21:00,3.75154,3.75699,3.7446,3.75307,7910000.0
2007-09-21 15:22:00,3.7536,3.75902,3.75326,3.75902,4880000.0
2007-09-21 15:23:00,3.75525,3.75902,3.74856,3.75902,7880000.0
2007-09-21 15:24:00,3.74996,3.75625,3.74571,3.75574,6760000.0
2007-09-21 15:25:00,3.75841,3.75841,3.75269,3.75361,4510000.0
2007-09-21 15:26:00,3.75948,3.76295,3.75259,3.75921,6020000.0
2007-09-21 15:27:00,3.75144,3.7563,3.74294,3.75036,9400000.0
2007-09-21 15:28:00,3.75319,3.75768,3.75243,3.75529,3770000.0
2007-09-21 15:29:00,3.75467,3.75805,3.74862,3.74915,4520000.0
2007-09-21 15:30:00,3.75922,3.75922,3.7537,3.75377,8640000.0
2007-09-21 15:31:00,3.75576,3.75899,3.74905,3.75217,8630000.0
2007-09-21 15:32:00,3.7566,3.75671,3.74956,3.75671,4880000.0
2007-09-21 15:33:00,3.75739,3.75897,3.75043,3.75811,4140000.0
2007-09-21 15:34:00,3.75575,3.75798,3.75007,3.75454,6770000.0
2007-09-21 15:35:00,3.75119,3.75457,3.74818,3.74818,6020000.0
2007-09-21 15:36:00,3.75357,3.75483,3.74591,3.75205,5650000.0
2007-09-21 15:37:00,3.75549,3.75577,3.74615,3.74615,4520000.0
2007-09-21 15:38:00,3.75127,3.75664,3.74818,3.75554,6760000.0
2007-09-21 15:39:00,3.7561,3.7561,3.7506,3.75594,5630000.0
2007-09-21 15:40:00,3.75632,3.75693,3.74671,3.7563,6390000.0
2007-09-21 15:41:00,3.75236,3.75677,3.74322,3.75677,9010000.0
2007-09-21 15:42:00,3.75181,3.75785,3.75088,3.75088,6000000.0
2007-09-21 15:43:00,3.74868,3.7564,3.74868,3.75586,5250000.0
2007-09-21 15:44:00,3.7548,3.75621,3.7463,3.75613,6770000.0
2007-09-21 15:45:00,3.75134,3.75559,3.74544,3.75545,4880000.0
2007-09-21 15:46:00,3.75729,3.75823,3.74877,3.75717,4520000.0
2007-09-21 15:47:00,3.74627,3.75466,3.74627,3.75167,7140000.0
2007-09-21 15:48:00,3.75317,3.75752,3.75197,3.75432,6760000.0
2007-09-21 15:49:00,3.75208,3.75833,3.74907,3.75105,5250000.0
2007-09-21 15:50:00,3.75567,3.75567,3.74748,3.75536,5630000.0
2007-09-21 15:51:00,3.74744,3.75454,3.74744,3.75295,6770000.0
2007-09-21 15:52:00,3.75241,3.75539,3.74579,3.75254,6010000.0
2007-09-21 15:53:00,3.74922,3.75577,3.74639,3.75223,6770000.0
2007-09-21 15:54:00,3.75213,3.75521,3.74682,3.74986,7140000.0
2007-09-21 15:55:00,3.75552,3.75616,3.74773,3.75318,4510000.0
2007-09-21 15:56:00,3.75526,3.75539,3.74969,3.75418,4150000.0
2007-09-21 15:57:00,3.74972,3.75446,3.74723,3.75446,4890000.0
2007-09-21 15:58:00,3.75351,3.75505,3.75024,3.75253,6030000.0
2007-09-21 15:59:00,3.7513,3.7553,3.74943,3.7553,8670000.0
2007-09-21 16:00:00,3.75289,3.75447,3.74695,3.75447,4890000.0
2007-09-21 16:01:00,3.7506,3.75336,3.74007,3.746,8650000.0
2007-09-21 16:02:00,3.74969,3.75429,3.74969,3.75429,4520000.0
2007-09-21 16:03:00,3.75011,3.75515,3.75011,3.7543,4890000.0
2007-09-21 16:04:00,3.7502,3.75641,3.7447,3.7558,5270000.0
2007-09-21 16:05:00,3.74558,3.75389,3.74558,3.75389,5640000.0
2007-09-21 16:06:00,3.75437,3.75974,3.74736,3.75115,9020000.0
2007-09-21 16:07:00,3.75364,3.75584,3.74857,3.75584,5260000.0
2007-09-21 16:08:00,3.75058,3.7555,3.74623,3.75528,6400000.0
2007-09-21 16:09:00,3.75206,3.75589,3.7499,3.7499,6770000.0
2007-09-21 16:10:00,3.75567,3.75567,3.7408,3.75538,11270000.0
2007-09-21 16:11:00,3.7557,3.7557,3.74901,3.75413,7510000.0
2007-09-21 16:12:00,3.74455,3.75358,3.74448,3.75358,8630000.0
2007-09-21 16:13:00,3.75381,3.75611,3.75041,3.75611,6380000.0
2007-09-21 16:14:00,3.75538,3.75538,3.74186,3.75347,3400000.0
2007-09-21 16:15:00,3.75353,3.75372,3.74807,3.74807,4880000.0
2007-09-21 16:16:00,3.755,3.755,3.74764,3.75493,6760000.0
2007-09-21 16:17:00,3.75103,3.75492,3.74848,3.75473,4890000.0
2007-09-21 16:18:00,3.74983,3.75507,3.7443,3.75507,8650000.0
2007-09-21 16:19:00,3.75443,3.75443,3.74824,3.7531,4890000.0
2007-09-21 16:20:00,3.74995,3.75313,3.74446,3.75313,6760000.0
2007-09-21 16:21:00,3.75645,3.75645,3.74855,3.75174,6380000.0
2007-09-21 16:22:00,3.75321,3.75542,3.74605,3.75542,4510000.0
2007-09-21 16:23:00,3.75574,3.75581,3.75326,3.7558,6390000.0
2007-09-21 16:24:00,3.75168,3.75706,3.7497,3.75581,6770000.0
2007-09-21 16:25:00,3.7556,3.75707,3.75143,3.75674,3770000.0
2007-09-21 16:26:00,3.75575,3.75575,3.74422,3.75394,5260000.0
2007-09-21 16:27:00,3.75072,3.75671,3.74411,3.75474,10910000.0
2007-09-21 16:28:00,3.75429,3.75429,3.74768,3.75341,7880000.0
2007-09-21 16:29:00,3.75512,3.75512,3.74675,3.75082,5260000.0
2007-09-21 16:30:00,3.75519,3.75519,3.74739,3.75211,6760000.0
2007-09-21 16:31:00,3.75386,3.75524,3.74783,3.74893,11640000.0
2007-09-21 16:32:00,3.75347,3.75379,3.74476,3.75027,5640000.0
2007-09-21 16:33:00,3.75213,3.75429,3.74798,3.75429,5640000.0
2007-09-21 16:34:00,3.75395,3.75578,3.74565,3.75578,5630000.0
2007-09-21 16:35:00,3.75291,3.75291,3.7424,3.74529,13510000.0
2007-09-21 16:36:00,3.75452,3.75452,3.74506,3.74506,7510000.0
2007-09-21 16:37:00,3.74952,3.75336,3.74706,3.74977,6380000.0
2007-09-21 16:38:00,3.74997,3.75553,3.74522,3.75553,10150000.0
2007-09-21 16:39:00,3.75203,3.75566,3.74725,3.75566,6390000.0
2007-09-21 16:40:00,3.75593,3.75593,3.74734,3.75297,4890000.0
2007-09-21 16:41:00,3.75029,3.75816,3.74595,3.75739,6020000.0
2007-09-21 16:42:00,3.75131,3.75589,3.74631,3.75263,5630000.0
2007-09-21 16:43:00,3.74618,3.75193,3.74618,3.7515,3400000.0
2007-09-21 16:44:00,3.75132,3.75658,3.7473,3.75658,5260000.0
2007-09-21 16:45:00,3.75283,3.75597,3.74742,3.75289,6390000.0
2007-09-21 16:46:00,3.74331,3.75487,3.74331,3.75487,7880000.0
2007-09-21 16:47:00,3.75126,3.75527,3.74821,3.75039,6760000.0
2007-09-21 16:48:00,3.74619,3.75608,3.74619,3.75533,4140000.0
2007-09-21 16:49:00,3.75694,3.75694,3.74488,3.75421,7520000.0
2007-09-21 16:50:00,3.75658,3.75681,3.75022,3.75681,3770000.0
2007-09-21 16:51:00,3.7567,3.75919,3.74887,3.75646,6020000.0
2007-09-21 16:52:00,3.7473,3.75714,3.74623,3.75683,7140000.0
2007-09-21 16:53:00,3.75676,3.75676,3.75111,3.75117,4890000.0
2007-09-21 16:54:00,3.74689,3.75547,3.74689,3.75331,6390000.0
2007-09-21 16:55:00,3.75678,3.75872,3.75053,3.75663,5260000.0
2007-09-21 16:56:00,3.75,3.75499,3.74626,3.74719,6750000.0
2007-09-21 16:57:00,3.75165,3.75775,3.7475,3.7475,4140000.0
2007-09-21 16:58:00,3.75228,3.75664,3.75042,3.75482,6020000.0
2007-09-21 16:59:00,3.75664,3.75672,3.74313,3.75289,9770000.0
2007-09-21 17:00:00,3.75622,3.75622,3.74742,3.74742,8260000.0
2007-09-21 17:01:00,3.75717,3.75717,3.7464,3.75352,7880000.0
2007-09-21 17:02:00,3.74892,3.75841,3.74892,3.75271,5270000.0
2007-09-21 17:03:00,3.7514,3.75438,3.74634,3.75138,4880000.0
2007-09-21 17:04:00,3.75239,3.75667,3.74489,3.74975,6010000.0
2007-09-21 17:05:00,3.74969,3.75772,3.74945,3.75205,4890000.0
2007-09-21 17:06:00,3.75559,3.75559,3.74645,3.74645,6410000.0
2007-09-21 17:07:00,3.75415,3.75618,3.7486,3.75618,8640000.0
2007-09-21 17:08:00,3.7498,3.75586,3.74309,3.75586,6010000.0
2007-09-21 17:09:00,3.75578,3.75578,3.74116,3.75349,8640000.0
2007-09-21 17:10:00,3.75514,3.75584,3.74536,3.75551,5260000.0
2007-09-21 17:11:00,3.75203,3.75764,3.74832,3.75188,5650000.0
2007-09-21 17:12:00,3.75618,3.75618,3.74843,3.75245,6010000.0
2007-09-21 17:13:00,3.756,3.756,3.74992,3.75361,5260000.0
2007-09-21 17:14:00,3.75345,3.75817,3.75068,3.75477,11650000.0
2007-09-21 17:15:00,3.75518,3.75518,3.74518,3.7527,10160000.0
2007-09-21 17:16:00,3.75101,3.75937,3.75063,3.75355,6030000.0
2007-09-21 17:17:00,3.75562,3.75757,3.75024,3.75024,6010000.0
2007-09-21 17:18:00,3.75147,3.75412,3.74262,3.74527,4140000.0
2007-09-21 17:19:00,3.74518,3.75407,3.74518,3.75387,4890000.0
2007-09-21 17:20:00,3.753,3.7573,3.7473,3.75592,4140000.0
2007-09-21 17:21:00,3.75322,3.7549,3.74441,3.75173,5650000.0
2007-09-21 17:22:00,3.74943,3.75565,3.74364,3.75565,12020000.0
2007-09-21 17:23:00,3.75608,3.75608,3.74629,3.75513,5260000.0
2007-09-21 17:24:00,3.75087,3.7555,3.74673,3.75505,9780000.0
2007-09-21 17:25:00,3.75094,3.75448,3.74509,3.74509,7880000.0
2007-09-21 17:26:00,3.75631,3.75637,3.75043,3.75602,6010000.0
2007-09-21 17:27:00,3.75504,3.75504,3.74686,3.74919,8640000.0
2007-09-21 17:28:00,3.75026,3.75172,3.74177,3.75172,7140000.0
2007-09-21 17:29:00,3.75464,3.75464,3.74365,3.75455,6400000.0
2007-09-21 17:30:00,3.75574,3.75773,3.74736,3.74736,6020000.0
2007-09-21 17:31:00,3.75496,3.75584,3.74648,3.7492,7510000.0
2007-09-21 17:32:00,3.75084,3.75496,3.74837,3.75365,6400000.0
2007-09-21 17:33:00,3.75308,3.75538,3.74428,3.75538,12390000.0
2007-09-21 17:34:00,3.74479,3.7529,3.74479,3.74954,4510000.0
2007-09-21 17:35:00,3.75255,3.75482,3.74284,3.75482,9020000.0
2007-09-21 17:36:00,3.75062,3.7542,3.74435,3.74781,3770000.0
2007-09-21 17:37:00,3.74835,3.75468,3.7452,3.74958,7130000.0
2007-09-21 17:38:00,3.74815,3.75429,3.74225,3.75429,13910000.0
2007-09-21 17:39:00,3.7522,3.75402,3.7421,3.74977,7900000.0
2007-09-21 17:40:00,3.74975,3.7544,3.7425,3.7425,10890000.0
2007-09-21 17:41:00,3.75579,3.75596,3.74575,3.75006,5270000.0
2007-09-21 17:42:00,3.74514,3.75364,3.74247,3.74961,12020000.0
2007-09-21 17:43:00,3.74948,3.75394,3.74406,3.74987,13910000.0
2007-09-21 17:44:00,3.75444,3.75444,3.74634,3.74634,4510000.0
2007-09-21 17:45:00,3.75058,3.75469,3.7447,3.75469,8270000.0
2007-09-21 17:46:00,3.74982,3.75411,3.74593,3.75411,4520000.0
2007-09-21 17:47:00,3.75098,3.75479,3.74997,3.75423,6770000.0
2007-09-21 17:48:00,3.7551,3.7551,3.7465,3.7465,5250000.0
2007-09-21 17:49:00,3.75227,3.75372,3.74788,3.75325,3770000.0
2007-09-21 17:50:00,3.74428,3.75152,3.74187,3.74886,6770000.0
2007-09-21 17:51:00,3.74485,3.7526,3.73843,3.7452,7140000.0
2007-09-21 17:52:00,3.75353,3.75368,3.74921,3.75333,6390000.0
2007-09-21 17:53:00,3.75266,3.75266,3.74312,3.75171,6010000.0
2007-09-21 17:54:00,3.74961,3.75212,3.7422,3.74957,5270000.0
2007-09-21 17:55:00,3.74919,3.75374,3.74288,3.75374,9010000.0
2007-09-21 17:56:00,3.74772,3.75415,3.74301,3.74846,6760000.0
2007-09-21 17:57:00,3.74801,3.75262,3.74385,3.74864,9390000.0
2007-09-21 17:58:00,3.74934,3.75457,3.74285,3.75166,9020000.0
2007-09-21 17:59:00,3.75213,3.75354,3.74348,3.75352,10530000.0
2007-09-21 18:00:00,3.75273,3.75413,3.74456,3.74786,13160000.0
2007-09-21 18:02:00,3.75268,3.75406,3.74382,3.75322,10520000.0
2007-09-21 18:03:00,3.75442,3.75442,3.74435,3.74435,4890000.0
2007-09-21 18:04:00,3.74911,3.75219,3.74306,3.7461,10140000.0
2007-09-21 18:05:00,3.75292,3.75396,3.74412,3.75312,10510000.0
2007-09-21 18:06:00,3.74813,3.75305,3.74271,3.75257,7510000.0
2007-09-21 18:07:00,3.74805,3.75321,3.74634,3.74634,4890000.0
2007-09-21 18:08:00,3.75097,3.75816,3.74811,3.75623,6770000.0
2007-09-21 18:09:00,3.75159,3.75316,3.74857,3.75316,4880000.0
2007-09-21 18:10:00,3.75345,3.75345,3.74155,3.75097,5630000.0
2007-09-21 18:11:00,3.75539,3.75539,3.75118,3.75118,4510000.0
2007-09-21 18:12:00,3.75466,3.75466,3.74431,3.7522,9780000.0
2007-09-21 18:13:00,3.75491,3.75587,3.74977,3.74986,4140000.0
2007-09-21 18:14:00,3.75486,3.75585,3.74572,3.75487,11260000.0
2007-09-21 18:15:00,3.74954,3.75508,3.7432,3.75508,7890000.0
2007-09-21 18:16:00,3.74705,3.75774,3.74705,3.74887,8650000.0
2007-09-21 18:17:00,3.75375,3.75633,3.75191,3.75633,4140000.0
2007-09-21 18:18:00,3.75284,3.75624,3.7504,3.75624,4880000.0
2007-09-21 18:19:00,3.75203,3.75627,3.74594,3.75176,6760000.0
2007-09-21 18:20:00,3.74854,3.75361,3.74813,3.74813,4880000.0
2007-09-21 18:21:00,3.7526,3.75521,3.74493,3.75154,11270000.0
2007-09-21 18:22:00,3.75609,3.75811,3.7485,3.75288,6020000.0
2007-09-21 18:23:00,3.75496,3.7555,3.74949,3.75118,4880000.0
2007-09-21 18:24:00,3.75419,3.75468,3.74203,3.75468,16150000.0
2007-09-21 18:25:00,3.75259,3.75893,3.74843,3.75058,7880000.0
2007-09-21 18:26:00,3.75388,3.75413,3.74294,3.74723,9770000.0
2007-09-21 18:27:00,3.74991,3.75745,3.74991,3.75391,4510000.0
2007-09-21 18:28:00,3.7553,3.75566,3.75038,3.75505,5250000.0
2007-09-21 18:29:00,3.7558,3.7558,3.74578,3.75441,7510000.0
2007-09-21 18:30:00,3.75537,3.75611,3.7488,3.75611,6760000.0
2007-09-21 18:31:00,3.75002,3.75513,3.75002,3.75403,5260000.0
2007-09-21 18:32:00,3.75437,3.75488,3.74417,3.74417,5630000.0
2007-09-21 18:33:00,3.75069,3.75543,3.74454,3.75287,8250000.0
2007-09-21 18:34:00,3.74359,3.75466,3.74359,3.75331,4890000.0
2007-09-21 18:35:00,3.74701,3.75427,3.74701,3.75346,8280000.0
2007-09-21 18:36:00,3.74871,3.75454,3.74432,3.75454,5250000.0
2007-09-21 18:37:00,3.74599,3.75238,3.74206,3.74843,10900000.0
2007-09-21 18:38:00,3.75002,3.75621,3.74971,3.74975,10890000.0
2007-09-21 18:39:00,3.75453,3.75495,3.7456,3.7546,7510000.0
2007-09-21 18:40:00,3.74894,3.7555,3.74894,3.75376,4890000.0
2007-09-21 18:41:00,3.75337,3.75641,3.74814,3.75394,4890000.0
2007-09-21 18:42:00,3.74955,3.75463,3.74493,3.74942,7520000.0
2007-09-21 18:43:00,3.75356,3.75356,3.74694,3.75138,3770000.0
2007-09-21 18:44:00,3.75306,3.75453,3.74488,3.75422,4510000.0
2007-09-21 18:45:00,3.74969,3.75536,3.74556,3.75498,7880000.0
2007-09-21 18:46:00,3.75038,3.75598,3.74622,3.75491,7510000.0
2007-09-21 18:47:00,3.75273,3.75469,3.74482,3.75433,6760000.0
2007-09-21 18:48:00,3.75031,3.75733,3.75031,3.75399,6390000.0
2007-09-21 18:49:00,3.74902,3.75409,3.74452,3.75269,5280000.0
2007-09-21 18:50:00,3.74935,3.75335,3.74308,3.74863,8260000.0
2007-09-21 18:51:00,3.75099,3.7522,3.74256,3.74767,6000000.0
2007-09-21 18:52:00,3.74892,3.75433,3.74316,3.75433,7510000.0
2007-09-21 18:53:00,3.74907,3.75439,3.74312,3.74541,7530000.0
2007-09-21 18:54:00,3.75493,3.75796,3.75053,3.75251,9390000.0
2007-09-21 18:55:00,3.74628,3.75624,3.74628,3.7518,5640000.0
2007-09-21 18:56:00,3.74939,3.75445,3.74811,3.7537,5630000.0
2007-09-21 18:57:00,3.7548,3.7548,3.74552,3.74926,5250000.0
2007-09-21 18:58:00,3.75176,3.75494,3.74458,3.75286,7890000.0
2007-09-21 18:59:00,3.75065,3.7571,3.74948,3.75063,6760000.0
2007-09-21 19:00:00,3.75513,3.75513,3.74413,3.75008,8660000.0
2007-09-21 19:01:00,3.75353,3.75461,3.74365,3.74972,7140000.0
2007-09-21 19:02:00,3.75083,3.75444,3.74838,3.75444,6030000.0
2007-09-21 19:03:00,3.75284,3.75332,3.74596,3.75325,4890000.0
2007-09-21 19:04:00,3.75404,3.75404,3.74398,3.74875,6770000.0
2007-09-21 19:05:00,3.75473,3.75473,3.74432,3.75271,5630000.0
2007-09-21 19:06:00,3.75373,3.75404,3.74492,3.75247,4510000.0
2007-09-21 19:07:00,3.75456,3.75471,3.74835,3.74896,5660000.0
2007-09-21 19:08:00,3.75443,3.75443,3.7475,3.74771,6760000.0
2007-09-21 19:09:00,3.74521,3.75417,3.74446,3.75205,7880000.0
2007-09-21 19:10:00,3.74932,3.75412,3.74296,3.75023,6010000.0
2007-09-21 19:11:00,3.7505,3.75547,3.74496,3.75244,5260000.0
2007-09-21 19:12:00,3.75324,3.75354,3.74726,3.74997,5250000.0
2007-09-21 19:13:00,3.75325,3.75374,3.74739,3.7505,5260000.0
2007-09-21 19:14:00,3.74805,3.75291,3.74805,3.75277,5250000.0
2007-09-21 19:15:00,3.753,3.753,3.74101,3.74697,6380000.0
2007-09-21 19:16:00,3.74674,3.75616,3.74503,3.74503,7880000.0
2007-09-21 19:17:00,3.74414,3.75374,3.74401,3.75184,7890000.0
2007-09-21 19:18:00,3.74762,3.75497,3.74523,3.75348,4880000.0
2007-09-21 19:20:00,3.74296,3.75519,3.74296,3.74882,6770000.0
2007-09-21 19:21:00,3.75152,3.75199,3.74337,3.75168,4890000.0
2007-09-21 19:22:00,3.74965,3.75053,3.74104,3.74861,7900000.0
2007-09-21 19:23:00,3.75282,3.75282,3.74525,3.74525,3770000.0
2007-09-21 19:24:00,3.75185,3.75185,3.74494,3.75183,5280000.0
2007-09-21 19:25:00,3.7466,3.75293,3.74229,3.74991,5270000.0
2007-09-21 19:26:00,3.74555,3.75207,3.74294,3.75088,7140000.0
2007-09-21 19:27:00,3.75155,3.75514,3.74715,3.74826,4510000.0
2007-09-21 19:28:00,3.74829,3.74963,3.74044,3.74044,4900000.0
2007-09-21 19:29:00,3.75152,3.75361,3.74372,3.74402,8630000.0
2007-09-21 19:30:00,3.74989,3.7561,3.7459,3.75114,10910000.0
2007-09-21 19:31:00,3.75048,3.75093,3.74916,3.74916,3380000.0
2007-09-21 19:32:00,3.74986,3.74997,3.74346,3.74931,5260000.0
2007-09-21 19:33:00,3.7506,3.75109,3.74498,3.74574,4140000.0
2007-09-21 19:34:00,3.74926,3.75091,3.74785,3.74801,3760000.0
2007-09-21 19:38:00,3.74734,3.74943,3.74329,3.74329,4890000.0
2007-09-21 19:39:00,3.75241,3.75612,3.74251,3.74251,7150000.0
2007-09-21 19:40:00,3.74469,3.75236,3.74285,3.74985,5270000.0
2007-09-21 19:41:00,3.74977,3.7543,3.74302,3.74632,4130000.0
2007-09-21 19:42:00,3.75029,3.752,3.74514,3.74922,5630000.0
2007-09-21 19:43:00,3.74516,3.74976,3.74064,3.74064,5250000.0
2007-09-21 19:44:00,3.74428,3.74921,3.74337,3.74921,6020000.0
2007-09-21 19:45:00,3.73887,3.75021,3.73887,3.75021,14670000.0
2007-09-21 19:46:00,3.74036,3.74984,3.74036,3.7494,7900000.0
2007-09-21 19:47:00,3.74863,3.74986,3.74277,3.74277,7140000.0
2007-09-21 19:48:00,3.7486,3.75065,3.74531,3.74843,5260000.0
2007-09-21 19:49:00,3.73926,3.7481,3.73827,3.74158,4520000.0
2007-09-21 19:50:00,3.74187,3.74809,3.73866,3.74809,4510000.0
2007-09-21 19:51:00,3.74047,3.7542,3.74047,3.74928,4140000.0
2007-09-21 19:52:00,3.74941,3.7499,3.74418,3.74418,2640000.0
2007-09-21 19:55:00,3.73759,3.7483,3.73759,3.74404,4890000.0
2007-09-21 19:56:00,3.74979,3.74979,3.74257,3.74871,4890000.0
2007-09-21 19:57:00,3.74858,3.74948,3.74265,3.74569,4510000.0
2007-09-21 19:58:00,3.74971,3.74971,3.74413,3.74413,5270000.0
2007-09-21 19:59:00,3.74944,3.74944,3.74299,3.74437,5260000.0
2007-09-21 20:00:00,3.74756,3.7533,3.74269,3.74955,6760000.0
2007-09-21 20:01:00,3.74132,3.74675,3.74132,3.74555,4890000.0
2007-09-21 20:02:00,3.75093,3.75093,3.7423,3.74896,6390000.0
2007-09-21 20:03:00,3.74696,3.74911,3.73887,3.73989,4880000.0
2007-09-21 20:04:00,3.74286,3.75003,3.74043,3.75003,6770000.0
2007-09-21 20:05:00,3.74192,3.74916,3.74192,3.74894,6000000.0
2007-09-21 20:06:00,3.74559,3.74936,3.74009,3.74454,4140000.0
2007-09-21 20:07:00,3.74892,3.74892,3.73992,3.74892,4510000.0
2007-09-21 20:08:00,3.74182,3.75447,3.74182,3.75109,5250000.0
2007-09-21 20:09:00,3.74849,3.74965,3.74312,3.74965,4880000.0
2007-09-21 20:10:00,3.74134,3.75148,3.74134,3.74987,5630000.0
2007-09-21 20:11:00,3.73949,3.75103,3.73949,3.74576,3390000.0
2007-09-21 20:12:00,3.74366,3.74927,3.7412,3.74339,5640000.0
2007-09-21 20:13:00,3.74879,3.74992,3.73976,3.74992,4510000.0
2007-09-21 20:14:00,3.74594,3.75236,3.74102,3.75109,11270000.0
2007-09-21 20:15:00,3.75236,3.75236,3.74278,3.75015,7140000.0
2007-09-21 20:16:00,3.74505,3.74949,3.74505,3.74949,3010000.0
2007-09-21 20:18:00,3.74798,3.75037,3.74084,3.74999,4890000.0
2007-09-21 20:19:00,3.74361,3.74926,3.74075,3.74926,4510000.0
2007-09-21 20:20:00,3.75018,3.75146,3.74449,3.75146,3760000.0
2007-09-21 20:21:00,3.7399,3.74768,3.7399,3.74758,4140000.0
2007-09-21 20:22:00,3.74473,3.74961,3.74269,3.74961,4130000.0
2007-09-21 20:23:00,3.74785,3.74934,3.74394,3.74887,4880000.0
2007-09-21 20:24:00,3.74923,3.75099,3.74227,3.75073,7510000.0
2007-09-21 20:25:00,3.74853,3.75154,3.74423,3.74975,6780000.0
2007-09-21 20:26:00,3.74427,3.75249,3.74427,3.75009,7140000.0
2007-09-21 20:27:00,3.74917,3.75008,3.74035,3.74913,6400000.0
2007-09-21 20:28:00,3.7454,3.75074,3.74173,3.74173,3760000.0
2007-09-21 20:29:00,3.74332,3.74903,3.74211,3.7442,8250000.0
2007-09-21 20:30:00,3.74944,3.75273,3.74371,3.75104,8270000.0
2007-09-21 20:31:00,3.74492,3.74829,3.73927,3.73927,7510000.0
2007-09-21 20:32:00,3.74963,3.74963,3.74835,3.74835,2250000.0
2007-09-21 20:33:00,3.74795,3.74946,3.74014,3.74014,3390000.0
2007-09-21 20:34:00,3.74677,3.75252,3.74156,3.75018,15770000.0
2007-09-21 20:35:00,3.75003,3.75003,3.74437,3.74974,6760000.0
2007-09-21 20:36:00,3.74934,3.74967,3.74015,3.74954,6780000.0
2007-09-21 20:37:00,3.74457,3.75152,3.7395,3.74698,4500000.0
2007-09-21 20:38:00,3.7465,3.75024,3.74518,3.74852,6760000.0
2007-09-21 20:39:00,3.75027,3.75027,3.74061,3.74981,4520000.0
2007-09-21 20:40:00,3.74669,3.75385,3.74179,3.75077,8260000.0
2007-09-21 20:41:00,3.74292,3.75049,3.73871,3.74492,7880000.0
2007-09-21 20:42:00,3.74493,3.7506,3.74429,3.7464,5260000.0
2007-09-21 20:43:00,3.75192,3.75352,3.74412,3.75286,5630000.0
2007-09-21 20:45:00,3.75337,3.75402,3.74462,3.74492,5660000.0
2007-09-21 20:46:00,3.7465,3.75632,3.74456,3.75383,5270000.0
2007-09-21 20:47:00,3.74793,3.75194,3.74104,3.75194,2650000.0
2007-09-21 20:48:00,3.7505,3.75204,3.74291,3.74291,4510000.0
2007-09-21 20:49:00,3.75056,3.75242,3.74512,3.75126,3770000.0
2007-09-21 20:50:00,3.74785,3.75072,3.74547,3.75072,3380000.0
2007-09-21 20:51:00,3.74943,3.75417,3.74712,3.75195,3770000.0
2007-09-21 20:52:00,3.74642,3.75201,3.73997,3.74697,9400000.0
2007-09-21 20:53:00,3.74662,3.75032,3.73911,3.74395,9030000.0
2007-09-21 20:54:00,3.75036,3.75036,3.74171,3.74644,2640000.0
2007-09-21 20:55:00,3.74012,3.75042,3.74012,3.75042,8260000.0
2007-09-21 20:56:00,3.75089,3.75281,3.74229,3.75281,3010000.0
2007-09-21 20:57:00,3.74554,3.75221,3.74142,3.75221,5260000.0
2007-09-21 20:58:00,3.74993,3.75045,3.74117,3.75001,7910000.0
2007-09-21 20:59:00,3.74961,3.75258,3.74633,3.74633,4890000.0
2007-09-21 21:00:00,3.74851,3.75173,3.74041,3.75,7900000.0
2007-09-21 21:01:00,3.75129,3.75196,3.74231,3.74231,6010000.0
2007-09-21 21:02:00,3.75103,3.7525,3.75103,3.75152,4900000.0
2007-09-21 21:03:00,3.7475,3.75267,3.74724,3.74934,6390000.0
2007-09-21 21:04:00,3.75111,3.75111,3.74027,3.74135,4520000.0
2007-09-21 21:05:00,3.74153,3.74854,3.74153,3.74185,3390000.0
2007-09-21 21:06:00,3.74609,3.75391,3.74609,3.75215,10530000.0
2007-09-21 21:07:00,3.75093,3.75118,3.74266,3.74974,3400000.0
2007-09-21 21:08:00,3.7511,3.75239,3.75002,3.75002,3380000.0
2007-09-21 21:09:00,3.74603,3.75243,3.74558,3.75045,6770000.0
2007-09-21 21:10:00,3.7518,3.75427,3.74249,3.75031,4880000.0
2007-09-21 21:11:00,3.74207,3.75128,3.74207,3.75128,5270000.0
2007-09-21 21:12:00,3.74834,3.75363,3.74834,3.74937,9030000.0
2007-09-21 21:13:00,3.74116,3.75109,3.74116,3.7491,5640000.0
2007-09-21 21:14:00,3.74962,3.75199,3.74294,3.74628,4130000.0
2007-09-21 21:15:00,3.74443,3.75228,3.74443,3.74936,8260000.0
2007-09-21 21:16:00,3.7507,3.75253,3.74621,3.75253,3380000.0
2007-09-21 21:17:00,3.74936,3.75098,3.7473,3.7473,4130000.0
2007-09-21 21:18:00,3.75071,3.7508,3.74535,3.75067,4890000.0
2007-09-21 21:19:00,3.74627,3.75232,3.74627,3.75232,1880000.0
2007-09-21 21:20:00,3.74064,3.74938,3.74064,3.74608,4140000.0
2007-09-21 21:21:00,3.74801,3.75036,3.73963,3.74868,5270000.0
2007-09-21 21:22:00,3.74915,3.75055,3.74527,3.74527,4510000.0
2007-09-21 21:23:00,3.74698,3.75276,3.74364,3.74364,6020000.0
2007-09-21 21:24:00,3.74889,3.75053,3.74354,3.74354,4130000.0
2007-09-21 21:25:00,3.74869,3.75043,3.74602,3.75043,6390000.0
2007-09-21 21:26:00,3.74679,3.75289,3.74679,3.74964,2640000.0
2007-09-21 21:27:00,3.7499,3.75054,3.74577,3.7478,3010000.0
2007-09-21 21:28:00,3.75002,3.75187,3.74767,3.75032,4510000.0
2007-09-21 21:29:00,3.75031,3.75031,3.74466,3.74591,3010000.0
2007-09-21 21:30:00,3.75367,3.75367,3.74179,3.75052,10170000.0
2007-09-21 21:31:00,3.7507,3.75091,3.74008,3.74547,4520000.0
2007-09-21 21:32:00,3.74832,3.75162,3.74604,3.75132,3770000.0
2007-09-21 21:33:00,3.74566,3.75107,3.74566,3.75088,3380000.0
2007-09-21 21:34:00,3.74561,3.75167,3.74535,3.74996,5260000.0
2007-09-21 21:35:00,3.74171,3.7547,3.74171,3.74566,8280000.0
2007-09-21 21:39:00,3.74274,3.75207,3.74166,3.74934,4150000.0
2007-09-21 21:40:00,3.74497,3.74956,3.73874,3.74917,7130000.0
2007-09-21 21:41:00,3.74131,3.75114,3.74131,3.74402,4140000.0
2007-09-21 21:42:00,3.75001,3.75166,3.7464,3.7494,4130000.0
2007-09-21 21:43:00,3.75062,3.75062,3.73973,3.74869,9040000.0
2007-09-21 21:44:00,3.74654,3.75324,3.7444,3.74623,4900000.0
2007-09-21 21:45:00,3.7532,3.7532,3.74281,3.7491,8260000.0
2007-09-21 21:46:00,3.74858,3.75019,3.74035,3.74306,5270000.0
2007-09-21 21:47:00,3.7462,3.7462,3.74479,3.74479,1510000.0
2007-09-21 21:48:00,3.74572,3.7491,3.73982,3.74889,6390000.0
2007-09-21 21:49:00,3.74955,3.74956,3.74096,3.74956,6000000.0
2007-09-21 21:50:00,3.74904,3.74904,3.74284,3.74284,3750000.0
2007-09-21 21:51:00,3.74501,3.75058,3.74141,3.74491,12390000.0
2007-09-21 21:52:00,3.74858,3.74889,3.74297,3.74531,3760000.0
2007-09-21 21:53:00,3.74549,3.75053,3.7418,3.75053,4500000.0
2007-09-21 21:54:00,3.74863,3.74949,3.73933,3.74393,4130000.0
2007-09-21 21:55:00,3.75031,3.75307,3.74663,3.75087,7520000.0
2007-09-21 21:56:00,3.75228,3.75228,3.74431,3.75071,4510000.0
2007-09-21 21:58:00,3.74865,3.75033,3.74616,3.74992,3380000.0
2007-09-21 21:59:00,3.74969,3.75098,3.74114,3.75051,10880000.0
2007-09-21 22:00:00,3.74906,3.75177,3.74542,3.74698,3380000.0
2007-09-21 22:01:00,3.7499,3.75048,3.74425,3.74917,3390000.0
2007-09-21 22:02:00,3.74908,3.75099,3.7414,3.75099,4130000.0
2007-09-21 22:03:00,3.74932,3.7507,3.7461,3.7506,6380000.0
2007-09-21 22:04:00,3.75041,3.75057,3.7441,3.7441,6000000.0
2007-09-21 22:05:00,3.74304,3.75265,3.74304,3.74654,4130000.0
2007-09-21 22:08:00,3.74777,3.75311,3.74274,3.74274,6010000.0
2007-09-21 22:09:00,3.74934,3.74934,3.74294,3.74323,5260000.0
2007-09-21 22:10:00,3.74864,3.75013,3.74022,3.74794,7130000.0
2007-09-21 22:11:00,3.74926,3.75086,3.7387,3.74903,6760000.0
2007-09-21 22:12:00,3.74906,3.74906,3.74081,3.74899,4150000.0
2007-09-21 22:13:00,3.74931,3.75065,3.7453,3.74945,3020000.0
2007-09-21 22:14:00,3.75099,3.75174,3.74229,3.75048,6760000.0
2007-09-21 22:15:00,3.74997,3.75148,3.73982,3.74052,4890000.0
2007-09-21 22:16:00,3.74882,3.74894,3.74066,3.74076,4890000.0
2007-09-21 22:17:00,3.74618,3.75305,3.74229,3.74651,6390000.0
2007-09-21 22:18:00,3.74937,3.75093,3.74585,3.74585,5260000.0
2007-09-21 22:19:00,3.74069,3.75117,3.74069,3.7496,4880000.0
2007-09-21 22:20:00,3.74456,3.74963,3.74446,3.74497,4510000.0
2007-09-21 22:21:00,3.7491,3.74964,3.74421,3.7447,4140000.0
2007-09-21 22:22:00,3.74649,3.75386,3.74323,3.75145,6760000.0
2007-09-21 22:23:00,3.74373,3.74904,3.74162,3.74904,4140000.0
2007-09-21 22:24:00,3.74967,3.74993,3.7409,3.74884,4140000.0
2007-09-21 22:26:00,3.74988,3.7519,3.74177,3.74499,5290000.0
2007-09-21 22:27:00,3.74125,3.75021,3.74125,3.75021,4510000.0
2007-09-21 22:28:00,3.74782,3.75312,3.74612,3.74937,6030000.0
2007-09-21 22:29:00,3.74905,3.75507,3.74485,3.75425,7140000.0
2007-09-21 22:30:00,3.74905,3.7554,3.74764,3.74764,7510000.0
2007-09-21 22:31:00,3.74656,3.75042,3.73878,3.75042,7510000.0
2007-09-21 22:32:00,3.75009,3.75089,3.74006,3.75043,7880000.0
2007-09-21 22:33:00,3.74694,3.75154,3.74538,3.74768,6770000.0
2007-09-21 22:34:00,3.7467,3.75276,3.74368,3.74863,4890000.0
2007-09-21 22:35:00,3.74381,3.75098,3.74381,3.7506,5640000.0
2007-09-21 22:36:00,3.75009,3.75363,3.74742,3.74821,4520000.0
2007-09-21 22:37:00,3.74734,3.75249,3.74622,3.748,6390000.0
2007-09-21 22:38:00,3.75152,3.75242,3.74703,3.74703,8630000.0
2007-09-21 22:39:00,3.7527,3.75469,3.74871,3.75104,5280000.0
2007-09-21 22:40:00,3.75316,3.75316,3.74759,3.75179,3400000.0
2007-09-21 22:41:00,3.75237,3.75303,3.74737,3.75132,4510000.0
2007-09-21 22:42:00,3.75201,3.75201,3.74239,3.75138,4510000.0
2007-09-21 22:43:00,3.7529,3.7529,3.74289,3.74757,6750000.0
2007-09-21 22:44:00,3.75399,3.75493,3.74535,3.75289,3770000.0
2007-09-21 22:45:00,3.7439,3.75285,3.7439,3.74974,5260000.0
2007-09-21 22:46:00,3.74923,3.75362,3.74845,3.75362,4890000.0
2007-09-21 22:47:00,3.7517,3.75218,3.74274,3.74727,6010000.0
2007-09-21 22:48:00,3.74511,3.75165,3.74511,3.75124,6380000.0
2007-09-21 22:49:00,3.75134,3.75277,3.74289,3.75277,5270000.0
2007-09-21 22:50:00,3.74568,3.75379,3.74568,3.75145,4530000.0
2007-09-21 22:51:00,3.75386,3.75386,3.74886,3.75257,3380000.0
2007-09-21 22:52:00,3.75073,3.75311,3.74815,3.74815,4880000.0
2007-09-21 22:53:00,3.74641,3.75317,3.74641,3.7479,4500000.0
2007-09-21 22:54:00,3.74833,3.75473,3.74817,3.74927,7510000.0
2007-09-21 22:55:00,3.75121,3.75235,3.75121,3.75235,1500000.0
2007-09-21 22:56:00,3.74854,3.75344,3.74674,3.75344,5630000.0
2007-09-21 22:57:00,3.75302,3.75343,3.74966,3.75252,4140000.0
2007-09-21 22:58:00,3.75073,3.75419,3.74988,3.75364,6010000.0
2007-09-21 22:59:00,3.75005,3.75453,3.75005,3.75267,4890000.0
2007-09-23 23:00:00,3.74918,3.75586,3.745,3.745,9020000.0
2007-09-23 23:02:00,3.75167,3.75253,3.74738,3.75141,6760000.0
2007-09-23 23:03:00,3.74829,3.75295,3.74829,3.75247,6000000.0
2007-09-23 23:14:00,3.74536,3.75358,3.74262,3.74398,5640000.0
2007-09-23 23:15:00,3.75497,3.75497,3.74456,3.74715,4900000.0
2007-09-23 23:16:00,3.74922,3.74922,3.74342,3.74578,4510000.0
2007-09-23 23:17:00,3.75197,3.75318,3.74332,3.74598,5630000.0
2007-09-23 23:22:00,3.74507,3.7526,3.74468,3.74726,2630000.0
2007-09-23 23:23:00,3.74532,3.75339,3.74532,3.75339,1500000.0
2007-09-23 23:24:00,3.74843,3.75354,3.7437,3.75266,6760000.0
2007-09-23 23:27:00,3.74941,3.75524,3.74427,3.74427,2640000.0
2007-09-23 23:29:00,3.7472,3.75027,3.74175,3.74175,7140000.0
2007-09-23 23:30:00,3.75409,3.75688,3.75113,3.75654,4140000.0
2007-09-23 23:31:00,3.75092,3.75517,3.75092,3.7542,3380000.0
2007-09-23 23:35:00,3.75151,3.75151,3.74782,3.74782,1510000.0
2007-09-23 23:36:00,3.75147,3.75282,3.74752,3.74752,6020000.0
2007-09-23 23:37:00,3.75314,3.75314,3.74362,3.75159,6760000.0
2007-09-23 23:38:00,3.74752,3.74752,3.74375,3.74375,1130000.0
2007-09-23 23:39:00,3.75038,3.75318,3.74628,3.74628,4140000.0
2007-09-23 23:40:00,3.75318,3.75408,3.74395,3.75184,5650000.0
2007-09-23 23:41:00,3.75238,3.75285,3.74754,3.74754,4130000.0
2007-09-23 23:42:00,3.74395,3.75296,3.74362,3.74773,7900000.0
2007-09-23 23:43:00,3.74774,3.75282,3.74342,3.74839,4890000.0
2007-09-23 23:44:00,3.75228,3.75228,3.74583,3.74845,4530000.0
2007-09-23 23:45:00,3.75668,3.75668,3.74592,3.75114,11290000.0
2007-09-23 23:46:00,3.752,3.7521,3.74328,3.74924,4900000.0
2007-09-23 23:55:00,3.7529,3.75375,3.74902,3.75136,4130000.0
2007-09-23 23:56:00,3.75307,3.75322,3.75048,3.75322,1510000.0
2007-09-23 23:57:00,3.74162,3.75178,3.74162,3.75178,2260000.0
2007-09-23 23:58:00,3.75312,3.75339,3.75201,3.75201,2260000.0
2007-09-24 00:00:00,3.75544,3.75544,3.74167,3.74716,8660000.0
2007-09-24 00:01:00,3.74861,3.75444,3.74403,3.74403,6400000.0
2007-09-24 00:02:00,3.74387,3.75528,3.74387,3.75327,4140000.0
2007-09-24 00:03:00,3.75049,3.75159,3.74342,3.74839,4880000.0
2007-09-24 00:04:00,3.74719,3.75046,3.7428,3.74333,3760000.0
2007-09-24 00:05:00,3.74321,3.75338,3.74321,3.74433,2260000.0
2007-09-24 00:06:00,3.74819,3.75323,3.74153,3.74334,4130000.0
2007-09-24 00:07:00,3.75107,3.75753,3.74888,3.75518,6400000.0
2007-09-24 00:08:00,3.74581,3.74907,3.74342,3.74342,3010000.0
2007-09-24 00:09:00,3.74688,3.75333,3.74298,3.75314,5260000.0
2007-09-24 00:10:00,3.75019,3.75019,3.74311,3.74311,3400000.0
2007-09-24 00:11:00,3.75148,3.75721,3.746,3.75721,4890000.0
2007-09-24 00:12:00,3.74882,3.75343,3.74882,3.75209,1510000.0
2007-09-24 00:13:00,3.75069,3.75373,3.74498,3.74914,4900000.0
2007-09-24 00:15:00,3.7548,3.7548,3.73993,3.74071,9760000.0
2007-09-24 00:16:00,3.74697,3.75441,3.74268,3.75285,9030000.0
2007-09-24 00:17:00,3.74162,3.75102,3.74162,3.74162,3760000.0
2007-09-24 00:18:00,3.75328,3.75663,3.74865,3.75448,3380000.0
2007-09-24 00:19:00,3.74594,3.75102,3.74573,3.75102,4510000.0
2007-09-24 00:20:00,3.74129,3.75636,3.74101,3.75636,7140000.0
2007-09-24 00:21:00,3.74727,3.75102,3.74072,3.74162,6380000.0
2007-09-24 00:24:00,3.75032,3.75122,3.74215,3.74215,8660000.0
2007-09-24 00:25:00,3.74594,3.75112,3.74594,3.75052,4520000.0
2007-09-24 00:28:00,3.74532,3.7519,3.74532,3.74676,5280000.0
2007-09-24 00:29:00,3.75113,3.75113,3.74162,3.75036,6780000.0
2007-09-24 00:30:00,3.75193,3.75524,3.74807,3.75524,3770000.0
2007-09-24 00:31:00,3.75102,3.75113,3.74572,3.74659,4900000.0
2007-09-24 00:33:00,3.74789,3.75147,3.74137,3.75147,4910000.0
2007-09-24 00:34:00,3.74649,3.75216,3.74649,3.75216,2270000.0
2007-09-24 00:35:00,3.74894,3.75363,3.74423,3.74423,4520000.0
2007-09-24 00:36:00,3.74162,3.74979,3.73978,3.73978,3770000.0
2007-09-24 00:38:00,3.75213,3.75253,3.75136,3.75136,3010000.0
2007-09-24 00:39:00,3.74792,3.75352,3.74372,3.75106,7520000.0
2007-09-24 00:40:00,3.74979,3.74979,3.74979,3.74979,750000.0
2007-09-24 00:42:00,3.74215,3.7499,3.74215,3.74889,3760000.0
2007-09-24 00:43:00,3.75499,3.75574,3.75203,3.75362,4510000.0
2007-09-24 00:44:00,3.75106,3.75106,3.74182,3.74999,4520000.0
2007-09-24 00:45:00,3.74883,3.75155,3.7424,3.7424,8270000.0
2007-09-24 00:46:00,3.75173,3.75376,3.74782,3.74962,6390000.0
2007-09-24 00:48:00,3.74754,3.75706,3.74754,3.7478,10880000.0
2007-09-24 00:49:00,3.75243,3.75445,3.74327,3.74327,6380000.0
2007-09-24 00:50:00,3.75102,3.75102,3.73769,3.74123,6380000.0
2007-09-24 00:51:00,3.75322,3.7559,3.74476,3.74859,4510000.0
2007-09-24 00:52:00,3.74213,3.75303,3.74213,3.74273,4880000.0
2007-09-24 00:54:00,3.75279,3.75279,3.74294,3.74873,4890000.0
2007-09-24 00:55:00,3.74372,3.75241,3.74282,3.75241,3010000.0
2007-09-24 00:56:00,3.75165,3.75187,3.74242,3.7469,6400000.0
2007-09-24 00:57:00,3.75644,3.75644,3.74759,3.75262,5640000.0
2007-09-24 00:58:00,3.75191,3.75611,3.7461,3.75319,6390000.0
2007-09-24 00:59:00,3.74628,3.7566,3.74628,3.7566,4510000.0
2007-09-24 01:00:00,3.74582,3.75401,3.74495,3.75363,7530000.0
2007-09-24 01:01:00,3.75271,3.75271,3.74226,3.74884,6020000.0
2007-09-24 01:02:00,3.75134,3.75134,3.74575,3.74575,4890000.0
2007-09-24 01:03:00,3.74572,3.75102,3.74162,3.74162,6010000.0
2007-09-24 01:04:00,3.75123,3.75123,3.74278,3.74724,1890000.0
2007-09-24 01:05:00,3.75297,3.7561,3.75014,3.75365,6020000.0
2007-09-24 01:06:00,3.7508,3.75494,3.74492,3.75204,10910000.0
2007-09-24 01:08:00,3.75264,3.75264,3.7421,3.74961,5640000.0
2007-09-24 01:09:00,3.74927,3.7517,3.74362,3.7517,1880000.0
2007-09-24 01:10:00,3.74762,3.75035,3.74593,3.74753,4510000.0
2007-09-24 01:11:00,3.74934,3.75794,3.74749,3.75187,7880000.0
2007-09-24 01:12:00,3.75315,3.75404,3.74479,3.75078,5260000.0
2007-09-24 01:13:00,3.7485,3.75352,3.74341,3.75155,6380000.0
2007-09-24 01:14:00,3.75297,3.75902,3.74644,3.74923,5650000.0
2007-09-24 01:15:00,3.75395,3.75395,3.74304,3.74756,4510000.0
2007-09-24 01:16:00,3.75164,3.75607,3.7491,3.75035,6000000.0
2007-09-24 01:17:00,3.75479,3.75653,3.7471,3.74791,7140000.0
2007-09-24 01:18:00,3.75334,3.75663,3.74303,3.74841,4890000.0
2007-09-24 01:19:00,3.74592,3.75016,3.74354,3.74354,4510000.0
2007-09-24 01:20:00,3.75275,3.75358,3.74401,3.74401,4890000.0
2007-09-24 01:21:00,3.75057,3.75331,3.74948,3.74948,4140000.0
2007-09-24 01:22:00,3.75154,3.75535,3.7457,3.75276,7140000.0
2007-09-24 01:23:00,3.75416,3.75685,3.74714,3.75423,5250000.0
2007-09-24 01:24:00,3.75148,3.75458,3.74406,3.75293,5630000.0
2007-09-24 01:25:00,3.75282,3.75282,3.74549,3.75157,4890000.0
2007-09-24 01:26:00,3.75015,3.75192,3.7455,3.7458,4130000.0
2007-09-24 01:27:00,3.74602,3.75132,3.74192,3.746,7510000.0
2007-09-24 01:28:00,3.74806,3.75342,3.7474,3.753,5260000.0
2007-09-24 01:29:00,3.74509,3.75698,3.74509,3.75296,4890000.0
2007-09-24 01:30:00,3.7515,3.75536,3.74898,3.74898,3760000.0
2007-09-24 01:31:00,3.75406,3.75406,3.7483,3.7483,1880000.0
2007-09-24 01:34:00,3.74319,3.75498,3.74319,3.75333,4150000.0
2007-09-24 01:35:00,3.75073,3.75421,3.74611,3.74843,4890000.0
2007-09-24 01:36:00,3.75667,3.75667,3.74655,3.74724,8650000.0
2007-09-24 01:37:00,3.74363,3.74782,3.74363,3.74782,1130000.0
2007-09-24 01:38:00,3.74603,3.75142,3.74202,3.74202,3010000.0
2007-09-24 01:39:00,3.7508,3.75238,3.74068,3.74652,5640000.0
2007-09-24 01:40:00,3.75127,3.75302,3.74329,3.75136,3770000.0
2007-09-24 01:41:00,3.75132,3.75132,3.74173,3.75116,6770000.0
2007-09-24 01:42:00,3.75368,3.75841,3.74966,3.75358,7880000.0
2007-09-24 01:43:00,3.75354,3.75862,3.75354,3.75739,3380000.0
2007-09-24 01:44:00,3.74683,3.75715,3.74683,3.74863,6020000.0
2007-09-24 01:45:00,3.75568,3.75694,3.74828,3.75259,10930000.0
2007-09-24 01:46:00,3.7515,3.75731,3.74274,3.74274,9030000.0
2007-09-24 01:47:00,3.75157,3.75339,3.75032,3.75339,2640000.0
2007-09-24 01:48:00,3.74078,3.75012,3.74078,3.74856,4890000.0
2007-09-24 01:49:00,3.75088,3.7563,3.74578,3.74578,5630000.0
2007-09-24 01:51:00,3.75112,3.75155,3.74626,3.74626,5250000.0
2007-09-24 01:55:00,3.74441,3.75859,3.74441,3.75361,7520000.0
2007-09-24 01:56:00,3.75108,3.75172,3.74231,3.74231,4140000.0
2007-09-24 01:57:00,3.75077,3.75238,3.74309,3.75207,4520000.0
2007-09-24 02:00:00,3.74515,3.75724,3.74421,3.74421,4890000.0
2007-09-24 02:01:00,3.75375,3.75671,3.74451,3.75183,7550000.0
2007-09-24 02:02:00,3.7486,3.75192,3.74709,3.74714,6020000.0
2007-09-24 02:03:00,3.75002,3.75881,3.75002,3.75876,4160000.0
2007-09-24 02:04:00,3.75002,3.75096,3.75002,3.75096,1130000.0
2007-09-24 02:06:00,3.75343,3.75651,3.74785,3.74975,5650000.0
2007-09-24 02:07:00,3.75033,3.75162,3.74623,3.75112,4140000.0
2007-09-24 02:08:00,3.74375,3.75715,3.74375,3.75427,6770000.0
2007-09-24 02:09:00,3.75107,3.75302,3.74302,3.75017,4520000.0
2007-09-24 02:10:00,3.75229,3.75509,3.74454,3.75228,5260000.0
2007-09-24 02:12:00,3.75137,3.75137,3.74498,3.75122,4140000.0
2007-09-24 02:13:00,3.75019,3.7503,3.7446,3.7446,4140000.0
2007-09-24 02:14:00,3.7527,3.75898,3.7507,3.75424,4890000.0
2007-09-24 02:15:00,3.75027,3.75293,3.74758,3.74758,5630000.0
2007-09-24 02:16:00,3.75056,3.754,3.74443,3.74714,6770000.0
2007-09-24 02:17:00,3.74567,3.75048,3.74456,3.74916,5280000.0
2007-09-24 02:18:00,3.75009,3.75009,3.74222,3.74222,1130000.0
2007-09-24 02:20:00,3.75167,3.75172,3.74664,3.75029,3770000.0
2007-09-24 02:21:00,3.75237,3.76016,3.74872,3.74872,5280000.0
2007-09-24 02:22:00,3.75007,3.75241,3.75006,3.75006,3770000.0
2007-09-24 02:26:00,3.75166,3.75178,3.74142,3.74664,6760000.0
2007-09-24 02:27:00,3.74506,3.75611,3.74506,3.74733,6030000.0
2007-09-24 02:28:00,3.75349,3.75592,3.74341,3.74341,7510000.0
2007-09-24 02:29:00,3.74847,3.7562,3.74277,3.74277,8640000.0
2007-09-24 02:30:00,3.75386,3.75386,3.74916,3.75232,3770000.0
2007-09-24 02:31:00,3.74892,3.75414,3.74507,3.74507,3390000.0
2007-09-24 02:32:00,3.74725,3.75559,3.74694,3.74694,8660000.0
2007-09-24 02:33:00,3.74659,3.75137,3.74171,3.74951,5650000.0
2007-09-24 02:34:00,3.74614,3.75139,3.74206,3.74206,4150000.0
2007-09-24 02:35:00,3.75002,3.75166,3.74632,3.74688,6390000.0
2007-09-24 02:36:00,3.74664,3.75097,3.74213,3.75097,3020000.0
2007-09-24 02:37:00,3.74953,3.75149,3.74175,3.74599,3400000.0
2007-09-24 02:38:00,3.74232,3.75178,3.74232,3.75097,5260000.0
2007-09-24 02:39:00,3.75016,3.75016,3.74403,3.74574,4890000.0
2007-09-24 02:40:00,3.7445,3.75071,3.74073,3.74957,3770000.0
2007-09-24 02:42:00,3.75233,3.75266,3.74337,3.75221,6390000.0
2007-09-24 02:44:00,3.74631,3.74975,3.74094,3.74873,5630000.0
2007-09-24 02:45:00,3.75402,3.75578,3.74603,3.74603,3390000.0
2007-09-24 02:46:00,3.75035,3.75035,3.74165,3.74965,3770000.0
2007-09-24 02:47:00,3.73929,3.74982,3.73929,3.74982,6780000.0
2007-09-24 02:48:00,3.74569,3.75065,3.74432,3.75065,6000000.0
2007-09-24 02:49:00,3.75118,3.75118,3.74458,3.74654,6400000.0
2007-09-24 02:50:00,3.7492,3.75658,3.74721,3.74721,4150000.0
2007-09-24 02:51:00,3.75184,3.75184,3.74586,3.75135,7140000.0
2007-09-24 02:52:00,3.75123,3.75322,3.74768,3.75244,4500000.0
2007-09-24 02:53:00,3.75282,3.75574,3.74645,3.75189,6400000.0
2007-09-24 02:54:00,3.74242,3.75182,3.74242,3.74652,3770000.0
2007-09-24 02:55:00,3.75002,3.75162,3.74222,3.75019,8260000.0
2007-09-24 02:56:00,3.75148,3.75176,3.74392,3.75176,4510000.0
2007-09-24 02:58:00,3.74642,3.75049,3.74265,3.74908,3770000.0
2007-09-24 02:59:00,3.74222,3.75101,3.74222,3.74654,6030000.0
2007-09-24 03:00:00,3.74878,3.75477,3.74593,3.75423,3770000.0
2007-09-24 03:01:00,3.75288,3.75995,3.74724,3.75092,4890000.0
2007-09-24 03:02:00,3.74869,3.75697,3.7459,3.75414,4890000.0
2007-09-24 03:03:00,3.74391,3.75381,3.74293,3.74293,5640000.0
2007-09-24 03:04:00,3.75298,3.75298,3.74284,3.75126,4140000.0
2007-09-24 03:05:00,3.75084,3.75658,3.74605,3.75383,4510000.0
2007-09-24 03:06:00,3.74067,3.74968,3.74067,3.74968,2640000.0
2007-09-24 03:07:00,3.74997,3.75154,3.74216,3.74216,4520000.0
2007-09-24 03:08:00,3.74986,3.74986,3.73894,3.74126,7900000.0
2007-09-24 03:09:00,3.75462,3.75745,3.74517,3.75032,7140000.0
2007-09-24 03:10:00,3.74527,3.75838,3.74527,3.75423,7890000.0
2007-09-24 03:11:00,3.75897,3.75897,3.74502,3.74502,4530000.0
2007-09-24 03:12:00,3.74965,3.76138,3.74965,3.75855,4510000.0
2007-09-24 03:14:00,3.74884,3.75103,3.74464,3.74783,4890000.0
2007-09-24 03:15:00,3.75605,3.76167,3.74891,3.75233,8670000.0
2007-09-24 03:16:00,3.7456,3.75636,3.7456,3.75211,6760000.0
2007-09-24 03:17:00,3.75627,3.75627,3.74609,3.74609,2640000.0
2007-09-24 03:18:00,3.74713,3.75219,3.74539,3.74661,5640000.0
2007-09-24 03:19:00,3.74707,3.76181,3.74327,3.75326,7890000.0
2007-09-24 03:20:00,3.74403,3.75339,3.74403,3.74752,1880000.0
2007-09-24 03:21:00,3.74417,3.75527,3.74417,3.75225,4880000.0
2007-09-24 03:22:00,3.75091,3.75905,3.74916,3.74916,6030000.0
2007-09-24 03:23:00,3.75041,3.7608,3.7455,3.7455,3770000.0
2007-09-24 03:24:00,3.75107,3.75145,3.74382,3.75049,6020000.0
2007-09-24 03:25:00,3.76213,3.76213,3.74842,3.74859,2280000.0
2007-09-24 03:26:00,3.74718,3.75197,3.74282,3.75197,6400000.0
2007-09-24 03:27:00,3.74802,3.75715,3.74754,3.75348,4890000.0
2007-09-24 03:28:00,3.74702,3.7629,3.74304,3.75395,7130000.0
2007-09-24 03:29:00,3.75186,3.75187,3.74238,3.74643,6770000.0
2007-09-24 03:30:00,3.74864,3.76358,3.7458,3.75312,12790000.0
2007-09-24 03:31:00,3.75246,3.75247,3.74455,3.75247,6760000.0
2007-09-24 03:32:00,3.75113,3.75905,3.74824,3.74824,4880000.0
2007-09-24 03:33:00,3.75065,3.75236,3.74171,3.74733,5260000.0
2007-09-24 03:34:00,3.75899,3.75973,3.74737,3.74737,5260000.0
2007-09-24 03:35:00,3.75161,3.75188,3.74145,3.75173,5270000.0
2007-09-24 03:36:00,3.74533,3.75445,3.74533,3.75245,4880000.0
2007-09-24 03:37:00,3.75229,3.75229,3.74705,3.7471,3750000.0
2007-09-24 03:38:00,3.74589,3.75036,3.74022,3.74534,6000000.0
2007-09-24 03:39:00,3.75025,3.7586,3.75025,3.75328,4510000.0
2007-09-24 03:40:00,3.74634,3.75549,3.74176,3.75322,7510000.0
2007-09-24 03:41:00,3.74936,3.76206,3.74936,3.76206,2260000.0
2007-09-24 03:42:00,3.74688,3.75318,3.74688,3.75137,7140000.0
2007-09-24 03:43:00,3.7518,3.75199,3.74089,3.75032,10140000.0
2007-09-24 03:44:00,3.74771,3.75189,3.74349,3.74974,4900000.0
2007-09-24 03:45:00,3.75311,3.76029,3.74461,3.74461,6020000.0
2007-09-24 03:46:00,3.7531,3.76169,3.74903,3.74903,4520000.0
2007-09-24 03:47:00,3.75096,3.75096,3.74041,3.74464,3380000.0
2007-09-24 03:48:00,3.74749,3.75052,3.74661,3.74661,2630000.0
2007-09-24 03:49:00,3.74633,3.74633,3.74633,3.74633,750000.0
2007-09-24 03:50:00,3.7516,3.75226,3.74707,3.75212,4510000.0
2007-09-24 03:51:00,3.75388,3.75773,3.74949,3.75205,5280000.0
2007-09-24 03:52:00,3.74741,3.7524,3.7438,3.7524,1890000.0
2007-09-24 03:54:00,3.74797,3.75194,3.74262,3.75029,7880000.0
2007-09-24 03:56:00,3.75001,3.75162,3.74252,3.75028,4890000.0
2007-09-24 03:59:00,3.74862,3.75324,3.74376,3.74727,9020000.0
2007-09-24 04:00:00,3.74412,3.75367,3.74128,3.75367,7900000.0
2007-09-24 04:01:00,3.74596,3.75563,3.74596,3.74851,5270000.0
2007-09-24 04:02:00,3.74642,3.74642,3.74642,3.74642,380000.0
2007-09-24 04:03:00,3.75014,3.75774,3.75014,3.75321,4130000.0
2007-09-24 04:04:00,3.74949,3.7512,3.74671,3.74671,5640000.0
2007-09-24 04:05:00,3.74974,3.75188,3.7487,3.75123,3390000.0
2007-09-24 04:06:00,3.74667,3.7509,3.74594,3.7464,3390000.0
2007-09-24 04:08:00,3.75166,3.75596,3.74505,3.74505,4140000.0
2007-09-24 04:09:00,3.75221,3.75221,3.75029,3.75029,1130000.0
2007-09-24 04:10:00,3.75181,3.75181,3.75169,3.75169,760000.0
2007-09-24 04:11:00,3.75219,3.75219,3.7516,3.7516,1130000.0
2007-09-24 04:12:00,3.75053,3.7523,3.74212,3.7465,4150000.0
2007-09-24 04:13:00,3.75117,3.75991,3.74915,3.75281,4130000.0
2007-09-24 04:14:00,3.75127,3.75127,3.74471,3.74575,4130000.0
2007-09-24 04:15:00,3.75091,3.76145,3.74921,3.74921,5630000.0
2007-09-24 04:16:00,3.75084,3.75262,3.74734,3.75242,4900000.0
2007-09-24 04:17:00,3.7519,3.7519,3.74728,3.74749,2250000.0
2007-09-24 04:18:00,3.74155,3.75144,3.74155,3.75144,2270000.0
2007-09-24 04:19:00,3.74687,3.75284,3.74687,3.75245,4140000.0
2007-09-24 04:21:00,3.75005,3.75148,3.74193,3.75148,3750000.0
2007-09-24 04:22:00,3.75658,3.75658,3.74399,3.74663,3760000.0
2007-09-24 04:23:00,3.74931,3.75044,3.74252,3.75044,4880000.0
2007-09-24 04:24:00,3.74628,3.75162,3.74222,3.74802,7150000.0
2007-09-24 04:26:00,3.74627,3.74944,3.7439,3.74759,5250000.0
2007-09-24 04:27:00,3.75162,3.75162,3.7446,3.7446,1130000.0
2007-09-24 04:28:00,3.75037,3.75172,3.74064,3.75172,7510000.0
2007-09-24 04:29:00,3.75026,3.75209,3.74241,3.74933,3380000.0
2007-09-24 04:30:00,3.75119,3.75509,3.74647,3.75269,9010000.0
2007-09-24 04:31:00,3.74753,3.74982,3.74142,3.74982,3750000.0
2007-09-24 04:32:00,3.74596,3.75068,3.73965,3.74945,5260000.0
2007-09-24 04:33:00,3.7429,3.75166,3.74199,3.7443,6390000.0
2007-09-24 04:36:00,3.75384,3.76056,3.74521,3.74521,8630000.0
2007-09-24 04:38:00,3.75118,3.75167,3.74376,3.75018,12000000.0
2007-09-24 04:39:00,3.74677,3.75276,3.74505,3.75096,5250000.0
2007-09-24 04:40:00,3.74871,3.74962,3.7433,3.74644,5640000.0
2007-09-24 04:41:00,3.74654,3.75217,3.74654,3.75091,4880000.0
2007-09-24 04:42:00,3.74643,3.75172,3.74643,3.75172,3750000.0
2007-09-24 04:43:00,3.74488,3.75162,3.74222,3.75086,5250000.0
2007-09-24 04:45:00,3.75479,3.75928,3.75479,3.75928,760000.0
2007-09-24 04:46:00,3.74232,3.75188,3.74232,3.75178,7510000.0
2007-09-24 04:48:00,3.74633,3.75162,3.74628,3.75162,5640000.0
2007-09-24 04:49:00,3.75003,3.76052,3.74515,3.7515,7510000.0
2007-09-24 04:50:00,3.75267,3.7566,3.7434,3.7434,5640000.0
2007-09-24 04:51:00,3.75119,3.75827,3.74912,3.75111,6400000.0
2007-09-24 04:52:00,3.75384,3.75857,3.74785,3.75341,5630000.0
2007-09-24 04:53:00,3.75216,3.75369,3.74911,3.75106,5280000.0
2007-09-24 04:54:00,3.76026,3.76026,3.74561,3.74614,6770000.0
2007-09-24 04:55:00,3.75156,3.75845,3.74554,3.7535,5630000.0
2007-09-24 04:56:00,3.74514,3.7555,3.74514,3.75185,5260000.0
2007-09-24 04:57:00,3.75445,3.75491,3.74693,3.75123,4510000.0
2007-09-24 04:58:00,3.75147,3.75404,3.74708,3.75304,4890000.0
2007-09-24 04:59:00,3.746,3.75722,3.746,3.7527,6400000.0
2007-09-24 05:00:00,3.74962,3.75559,3.74365,3.74365,4150000.0
2007-09-24 05:01:00,3.7542,3.757,3.7476,3.75224,6020000.0
2007-09-24 05:02:00,3.75317,3.75694,3.74851,3.74896,6410000.0
2007-09-24 05:03:00,3.74573,3.75863,3.74573,3.75717,5630000.0
2007-09-24 05:04:00,3.75135,3.75135,3.74055,3.7415,6390000.0
2007-09-24 05:05:00,3.75026,3.75632,3.75017,3.7512,4510000.0
2007-09-24 05:06:00,3.75203,3.75463,3.74421,3.75318,4520000.0
2007-09-24 05:07:00,3.75841,3.75841,3.74284,3.75167,5650000.0
2007-09-24 05:08:00,3.75158,3.7516,3.74176,3.7516,5640000.0
2007-09-24 05:09:00,3.75307,3.75483,3.7437,3.74707,4880000.0
2007-09-24 05:10:00,3.75095,3.75095,3.74089,3.74907,3770000.0
2007-09-24 05:11:00,3.75417,3.75535,3.74664,3.74664,4140000.0
2007-09-24 05:12:00,3.75141,3.75187,3.74647,3.75134,4140000.0
2007-09-24 05:13:00,3.7596,3.7596,3.74922,3.74922,4520000.0
2007-09-24 05:14:00,3.75251,3.75445,3.74315,3.74315,5650000.0
2007-09-24 05:15:00,3.74737,3.75714,3.74682,3.75098,8280000.0
2007-09-24 05:16:00,3.75315,3.75928,3.75011,3.75078,4140000.0
2007-09-24 05:17:00,3.74851,3.75179,3.74236,3.74643,5260000.0
2007-09-24 05:18:00,3.75203,3.75737,3.74299,3.74802,6000000.0
2007-09-24 05:20:00,3.75087,3.75162,3.74628,3.74898,4890000.0
2007-09-24 05:21:00,3.75103,3.7523,3.7413,3.7413,3400000.0
2007-09-24 05:22:00,3.74647,3.75103,3.74063,3.75046,9030000.0
2007-09-24 05:23:00,3.74203,3.75203,3.74203,3.74654,3380000.0
2007-09-24 05:24:00,3.74882,3.75593,3.74595,3.75159,7140000.0
2007-09-24 05:25:00,3.74252,3.75866,3.74252,3.74788,6400000.0
2007-09-24 05:26:00,3.75096,3.7517,3.74232,3.75068,5640000.0
2007-09-24 05:27:00,3.74371,3.75784,3.74371,3.75106,6760000.0
2007-09-24 05:28:00,3.75032,3.75825,3.74382,3.74382,5270000.0
2007-09-24 05:29:00,3.74614,3.75169,3.74245,3.74779,6390000.0
2007-09-24 05:30:00,3.75088,3.75498,3.7476,3.7476,4890000.0
2007-09-24 05:31:00,3.75235,3.7543,3.74301,3.74301,6400000.0
2007-09-24 05:32:00,3.75478,3.75848,3.74592,3.74702,6020000.0
2007-09-24 05:33:00,3.74232,3.75184,3.74232,3.75012,7900000.0
2007-09-24 05:34:00,3.75167,3.75873,3.74633,3.75263,8270000.0
2007-09-24 05:35:00,3.75163,3.75751,3.74696,3.75195,4520000.0
2007-09-24 05:36:00,3.7519,3.75826,3.75093,3.75143,4140000.0
2007-09-24 05:37:00,3.75217,3.75889,3.74697,3.75202,7900000.0
2007-09-24 05:38:00,3.74183,3.75992,3.74143,3.75992,6020000.0
2007-09-24 05:39:00,3.74934,3.75153,3.74151,3.75153,4880000.0
2007-09-24 05:40:00,3.75228,3.75887,3.74358,3.74803,4510000.0
2007-09-24 05:41:00,3.753,3.76323,3.74677,3.76323,7140000.0
2007-09-24 05:42:00,3.74246,3.75199,3.74246,3.74305,4500000.0
2007-09-24 05:43:00,3.74937,3.76038,3.74869,3.74869,5260000.0
2007-09-24 05:44:00,3.75147,3.75147,3.74166,3.74166,4130000.0
2007-09-24 05:45:00,3.75812,3.75998,3.74349,3.74349,6380000.0
2007-09-24 05:46:00,3.74246,3.75238,3.74151,3.75144,5260000.0
2007-09-24 05:47:00,3.74232,3.75172,3.74232,3.75172,6770000.0
2007-09-24 05:48:00,3.7493,3.76016,3.74559,3.74815,5260000.0
2007-09-24 05:49:00,3.75112,3.75133,3.74674,3.75064,5250000.0
2007-09-24 05:50:00,3.7506,3.7506,3.74548,3.74681,3750000.0
2007-09-24 05:51:00,3.74804,3.75824,3.74389,3.74389,3760000.0
2007-09-24 05:52:00,3.73903,3.74965,3.73903,3.74965,6400000.0
2007-09-24 05:53:00,3.74657,3.75823,3.74657,3.7538,3400000.0
2007-09-24 05:54:00,3.75135,3.75529,3.74514,3.75263,5250000.0
2007-09-24 05:55:00,3.75363,3.75962,3.75133,3.75267,3770000.0
2007-09-24 05:56:00,3.74222,3.75169,3.74201,3.75169,5260000.0
2007-09-24 05:57:00,3.74944,3.75943,3.74754,3.74754,6380000.0
2007-09-24 05:58:00,3.75061,3.75153,3.7474,3.74794,2640000.0
2007-09-24 05:59:00,3.75525,3.75525,3.74525,3.7481,4140000.0
2007-09-24 06:00:00,3.74987,3.75297,3.74722,3.75196,3770000.0
2007-09-24 06:01:00,3.75439,3.75581,3.74531,3.75147,4510000.0
2007-09-24 06:02:00,3.7518,3.7518,3.74232,3.7518,2260000.0
2007-09-24 06:03:00,3.75971,3.75971,3.74316,3.75118,6390000.0
2007-09-24 06:04:00,3.75194,3.75249,3.74278,3.7507,6010000.0
2007-09-24 06:05:00,3.75349,3.75648,3.75144,3.75227,6770000.0
2007-09-24 06:06:00,3.75174,3.75214,3.75147,3.75206,6010000.0
2007-09-24 06:07:00,3.74907,3.75914,3.74761,3.75232,6400000.0
2007-09-24 06:08:00,3.75164,3.75732,3.74442,3.75152,6400000.0
2007-09-24 06:09:00,3.75211,3.75211,3.74907,3.74907,4140000.0
2007-09-24 06:10:00,3.75374,3.75613,3.74837,3.7484,6770000.0
2007-09-24 06:11:00,3.7465,3.7507,3.7465,3.7507,1500000.0
2007-09-24 06:12:00,3.74518,3.75704,3.7439,3.74733,5260000.0
2007-09-24 06:13:00,3.74571,3.7526,3.74287,3.74287,4890000.0
2007-09-24 06:14:00,3.74226,3.74239,3.74226,3.74239,1500000.0
2007-09-24 06:15:00,3.74903,3.75708,3.74903,3.75355,3770000.0
2007-09-24 06:16:00,3.74202,3.75061,3.74202,3.74653,5250000.0
2007-09-24 06:17:00,3.74992,3.75858,3.74144,3.75105,9020000.0
2007-09-24 06:18:00,3.75186,3.75985,3.7472,3.75227,4500000.0
2007-09-24 06:19:00,3.74604,3.75097,3.74604,3.75097,2640000.0
2007-09-24 06:20:00,3.74232,3.75049,3.74232,3.75049,2260000.0
2007-09-24 06:21:00,3.75112,3.75146,3.74222,3.74754,7140000.0
2007-09-24 06:22:00,3.74036,3.74966,3.74036,3.74966,1890000.0
2007-09-24 06:23:00,3.74264,3.74573,3.74264,3.74573,1500000.0
2007-09-24 06:24:00,3.75105,3.75105,3.74517,3.74517,3390000.0
2007-09-24 06:25:00,3.7442,3.75436,3.74299,3.74329,6020000.0
2007-09-24 06:26:00,3.75379,3.75841,3.74787,3.75652,7520000.0
2007-09-24 06:27:00,3.74535,3.75182,3.74242,3.74242,7520000.0
2007-09-24 06:28:00,3.75535,3.75821,3.7481,3.75184,6010000.0
2007-09-24 06:29:00,3.74444,3.7586,3.74408,3.74408,5270000.0
2007-09-24 06:30:00,3.75336,3.75336,3.74215,3.74657,9020000.0
2007-09-24 06:31:00,3.74727,3.75672,3.74727,3.74809,4510000.0
2007-09-24 06:32:00,3.75193,3.75351,3.74409,3.7477,3760000.0
2007-09-24 06:33:00,3.7458,3.75675,3.74465,3.74664,5650000.0
2007-09-24 06:34:00,3.75426,3.75625,3.74385,3.75069,5650000.0
2007-09-24 06:35:00,3.74973,3.75769,3.7482,3.75287,4900000.0
2007-09-24 06:36:00,3.74702,3.75225,3.74569,3.74569,3760000.0
2007-09-24 06:38:00,3.75012,3.75172,3.74213,3.75118,6030000.0
2007-09-24 06:39:00,3.74708,3.75508,3.74443,3.75249,6060000.0
2007-09-24 06:41:00,3.74652,3.75172,3.74652,3.74908,3380000.0
2007-09-24 06:42:00,3.74706,3.76054,3.74706,3.74859,6380000.0
2007-09-24 06:43:00,3.75104,3.75519,3.74418,3.75194,9020000.0
2007-09-24 06:44:00,3.74968,3.75009,3.74303,3.74439,7880000.0
2007-09-24 06:45:00,3.75453,3.75453,3.7418,3.74773,9400000.0
2007-09-24 06:46:00,3.74623,3.75169,3.74232,3.74232,4890000.0
2007-09-24 06:47:00,3.74663,3.75798,3.74663,3.75386,4880000.0
2007-09-24 06:48:00,3.75131,3.75131,3.75131,3.75131,750000.0
2007-09-24 06:49:00,3.75181,3.75277,3.74761,3.74853,4510000.0
2007-09-24 06:50:00,3.76188,3.76188,3.74624,3.7528,4510000.0
2007-09-24 06:51:00,3.75162,3.75162,3.74222,3.75002,4880000.0
2007-09-24 06:52:00,3.75212,3.76343,3.74943,3.74943,6390000.0
2007-09-24 06:53:00,3.74327,3.76133,3.74327,3.76133,5630000.0
2007-09-24 06:54:00,3.74951,3.75623,3.74686,3.75623,4880000.0
2007-09-24 06:56:00,3.74657,3.7608,3.74657,3.75656,7130000.0
2007-09-24 06:57:00,3.74872,3.75998,3.74872,3.75556,4130000.0
2007-09-24 06:58:00,3.7438,3.75103,3.7438,3.74686,6760000.0
2007-09-24 06:59:00,3.75422,3.75796,3.74622,3.75164,6760000.0
2007-09-24 07:00:00,3.75099,3.75426,3.74632,3.75265,5640000.0
2007-09-24 07:01:00,3.75166,3.75214,3.74653,3.75004,4150000.0
2007-09-24 07:02:00,3.74653,3.75235,3.74653,3.75235,3770000.0
2007-09-24 07:03:00,3.75332,3.75965,3.75098,3.75098,3770000.0
2007-09-24 07:04:00,3.75226,3.75226,3.74198,3.74929,4520000.0
2007-09-24 07:05:00,3.7507,3.75929,3.7507,3.7519,4510000.0
2007-09-24 07:06:00,3.75218,3.76033,3.74668,3.76033,5260000.0
2007-09-24 07:07:00,3.75005,3.75058,3.74579,3.74803,4890000.0
2007-09-24 07:08:00,3.74751,3.75771,3.74277,3.75211,4520000.0
2007-09-24 07:10:00,3.74999,3.75588,3.74496,3.75027,3770000.0
2007-09-24 07:11:00,3.75351,3.75597,3.74261,3.74261,4140000.0
2007-09-24 07:12:00,3.7487,3.75147,3.74598,3.74616,4520000.0
2007-09-24 07:14:00,3.75169,3.75547,3.7438,3.7438,5250000.0
2007-09-24 07:15:00,3.75477,3.75477,3.75249,3.75249,1130000.0
2007-09-24 07:16:00,3.75019,3.75167,3.74203,3.7493,6380000.0
2007-09-24 07:17:00,3.74193,3.75152,3.74193,3.74644,4880000.0
2007-09-24 07:20:00,3.75087,3.75162,3.74203,3.74719,5260000.0
2007-09-24 07:21:00,3.7526,3.75916,3.74951,3.75174,4880000.0
2007-09-24 07:22:00,3.7512,3.75962,3.74106,3.75962,7510000.0
2007-09-24 07:24:00,3.75143,3.75143,3.74268,3.74268,3010000.0
2007-09-24 07:25:00,3.75196,3.76043,3.74836,3.75181,3030000.0
2007-09-24 07:26:00,3.74541,3.75914,3.74082,3.75114,6760000.0
2007-09-24 07:27:00,3.7543,3.75637,3.74365,3.75258,6010000.0
2007-09-24 07:28:00,3.75299,3.75299,3.74429,3.74429,3760000.0
2007-09-24 07:29:00,3.75009,3.75871,3.74645,3.75871,5260000.0
2007-09-24 07:30:00,3.7538,3.75621,3.74469,3.75621,5260000.0
2007-09-24 07:31:00,3.75708,3.75884,3.75123,3.75123,5260000.0
2007-09-24 07:32:00,3.75064,3.75621,3.74357,3.7459,6000000.0
2007-09-24 07:33:00,3.74703,3.75077,3.74187,3.74611,4510000.0
2007-09-24 07:35:00,3.74992,3.75585,3.74638,3.75087,4140000.0
2007-09-24 07:36:00,3.75143,3.7614,3.74716,3.7614,5630000.0
2007-09-24 07:37:00,3.7488,3.75089,3.74029,3.74029,7880000.0
2007-09-24 07:38:00,3.74558,3.75684,3.74558,3.75641,5270000.0
2007-09-24 07:39:00,3.75078,3.75132,3.75078,3.75132,1500000.0
2007-09-24 07:40:00,3.74238,3.75427,3.74238,3.74795,6760000.0
2007-09-24 07:41:00,3.75239,3.75837,3.74234,3.75189,6780000.0
2007-09-24 07:42:00,3.74238,3.76018,3.74238,3.76018,6770000.0
2007-09-24 07:43:00,3.75517,3.75517,3.74566,3.75036,4890000.0
2007-09-24 07:44:00,3.75056,3.75205,3.75038,3.75135,4890000.0
2007-09-24 07:45:00,3.74644,3.75884,3.74644,3.75261,10900000.0
2007-09-24 07:46:00,3.74938,3.75764,3.74712,3.74712,4510000.0
2007-09-24 07:47:00,3.74493,3.76159,3.74236,3.76159,4520000.0
2007-09-24 07:48:00,3.75605,3.75605,3.74248,3.74248,4880000.0
2007-09-24 07:49:00,3.7535,3.75875,3.74512,3.75007,4510000.0
2007-09-24 07:50:00,3.75372,3.75887,3.75051,3.75051,4510000.0
2007-09-24 07:51:00,3.74927,3.75633,3.74896,3.75042,6010000.0
2007-09-24 07:52:00,3.75184,3.75282,3.74383,3.74989,5260000.0
2007-09-24 07:53:00,3.75305,3.75918,3.74699,3.75369,6010000.0
2007-09-24 07:54:00,3.74151,3.74968,3.74047,3.74968,4890000.0
2007-09-24 07:55:00,3.74691,3.75694,3.74691,3.75054,4510000.0
2007-09-24 07:56:00,3.75011,3.75154,3.74223,3.74456,5640000.0
2007-09-24 07:57:00,3.76156,3.76156,3.7495,3.75104,5630000.0
2007-09-24 07:58:00,3.75239,3.75517,3.74437,3.74813,6760000.0
2007-09-24 07:59:00,3.74379,3.75471,3.74379,3.75348,6390000.0
2007-09-24 08:00:00,3.74742,3.75599,3.74742,3.75001,4890000.0
2007-09-24 08:01:00,3.75244,3.75244,3.74263,3.75192,5650000.0
2007-09-24 08:02:00,3.74312,3.75338,3.74312,3.75338,4520000.0
2007-09-24 08:03:00,3.74533,3.75494,3.74384,3.7481,7510000.0
2007-09-24 08:04:00,3.74731,3.75263,3.74731,3.75113,6380000.0
2007-09-24 08:05:00,3.75162,3.75431,3.74321,3.75219,7140000.0
2007-09-24 08:06:00,3.74494,3.75218,3.74494,3.75037,6390000.0
2007-09-24 08:07:00,3.74597,3.74993,3.74239,3.74993,4140000.0
2007-09-24 08:08:00,3.74916,3.7515,3.74017,3.7515,4520000.0
2007-09-24 08:09:00,3.74826,3.75171,3.74331,3.74331,5260000.0
2007-09-24 08:10:00,3.75041,3.75146,3.74038,3.74967,3770000.0
2007-09-24 08:11:00,3.75003,3.75161,3.74558,3.74558,4510000.0
2007-09-24 08:12:00,3.74402,3.75074,3.74154,3.74517,6010000.0
2007-09-24 08:13:00,3.74443,3.75038,3.74443,3.74944,5640000.0
2007-09-24 08:14:00,3.74966,3.75008,3.74239,3.74239,4140000.0
2007-09-24 08:15:00,3.74736,3.74916,3.74413,3.74867,6760000.0
2007-09-24 08:16:00,3.74276,3.7484,3.74276,3.74775,4140000.0
2007-09-24 08:17:00,3.74918,3.7531,3.7447,3.7447,5630000.0
2007-09-24 08:18:00,3.75056,3.75074,3.74292,3.7497,5630000.0
2007-09-24 08:19:00,3.74395,3.74894,3.73958,3.73958,6010000.0
2007-09-24 08:20:00,3.74851,3.7511,3.7373,3.74645,6760000.0
2007-09-24 08:21:00,3.74633,3.75058,3.74633,3.74837,5270000.0
2007-09-24 08:22:00,3.7467,3.75002,3.74179,3.75002,6770000.0
2007-09-24 08:23:00,3.74833,3.75034,3.73912,3.74981,5640000.0
2007-09-24 08:24:00,3.74692,3.74875,3.74026,3.74875,3770000.0
2007-09-24 08:25:00,3.74749,3.74749,3.73647,3.74265,7500000.0
2007-09-24 08:26:00,3.74595,3.75007,3.7442,3.74567,5280000.0
2007-09-24 08:27:00,3.74398,3.75037,3.74398,3.74977,4890000.0
2007-09-24 08:28:00,3.74522,3.74996,3.74029,3.74029,5260000.0
2007-09-24 08:29:00,3.74919,3.7508,3.74531,3.75014,4510000.0
2007-09-24 08:30:00,3.74647,3.75115,3.7457,3.7465,4510000.0
2007-09-24 08:31:00,3.7477,3.74874,3.74236,3.74432,6400000.0
2007-09-24 08:32:00,3.74434,3.74954,3.73923,3.748,7510000.0
2007-09-24 08:33:00,3.74446,3.74942,3.73637,3.74305,6760000.0
2007-09-24 08:34:00,3.74654,3.74804,3.73872,3.73872,7880000.0
2007-09-24 08:35:00,3.7497,3.7497,3.74139,3.74703,6010000.0
2007-09-24 08:36:00,3.74113,3.75149,3.74113,3.75026,5270000.0
2007-09-24 08:37:00,3.75019,3.75141,3.74013,3.74585,6030000.0
2007-09-24 08:38:00,3.75015,3.75203,3.74438,3.75203,6400000.0
2007-09-24 08:39:00,3.75004,3.75159,3.74434,3.74878,4510000.0
2007-09-24 08:40:00,3.74134,3.752,3.74134,3.75115,4510000.0
2007-09-24 08:41:00,3.74425,3.74921,3.74025,3.74886,4880000.0
2007-09-24 08:42:00,3.74879,3.74978,3.74264,3.74969,7140000.0
2007-09-24 08:43:00,3.74711,3.75205,3.74477,3.75205,6760000.0
2007-09-24 08:44:00,3.74445,3.74935,3.7382,3.74935,10150000.0
2007-09-24 08:45:00,3.75331,3.75331,3.74245,3.75126,6770000.0
2007-09-24 08:46:00,3.74603,3.75148,3.74084,3.74664,5640000.0
2007-09-24 08:47:00,3.74748,3.75197,3.74197,3.75192,7140000.0
2007-09-24 08:48:00,3.75273,3.75273,3.74054,3.7489,6770000.0
2007-09-24 08:49:00,3.75229,3.75333,3.7469,3.75333,5630000.0
2007-09-24 08:50:00,3.7494,3.75019,3.73871,3.73871,7510000.0
2007-09-24 08:51:00,3.747,3.75386,3.74685,3.75386,5250000.0
2007-09-24 08:53:00,3.75153,3.75289,3.74027,3.74824,6020000.0
2007-09-24 08:54:00,3.75514,3.75748,3.74671,3.75234,6020000.0
2007-09-24 08:55:00,3.7513,3.75305,3.73934,3.74492,5260000.0
2007-09-24 08:56:00,3.7501,3.75468,3.7489,3.7489,3770000.0
2007-09-24 08:57:00,3.73744,3.75227,3.73744,3.75227,7140000.0
2007-09-24 08:58:00,3.7527,3.75586,3.74393,3.75453,6390000.0
2007-09-24 08:59:00,3.75163,3.75426,3.74424,3.74606,4520000.0
2007-09-24 09:00:00,3.75236,3.75283,3.74642,3.75283,3010000.0
2007-09-24 09:01:00,3.73926,3.75288,3.73926,3.75288,7140000.0
2007-09-24 09:02:00,3.75183,3.75371,3.74527,3.74904,5270000.0
2007-09-24 09:03:00,3.74787,3.75086,3.74218,3.74718,6400000.0
2007-09-24 09:04:00,3.75128,3.75324,3.74516,3.74796,4140000.0
2007-09-24 09:05:00,3.74859,3.75516,3.7482,3.75452,4880000.0
2007-09-24 09:06:00,3.75119,3.75543,3.74513,3.7552,10540000.0
2007-09-24 09:07:00,3.74632,3.75615,3.74632,3.75425,4510000.0
2007-09-24 09:08:00,3.74448,3.75465,3.74448,3.75465,5260000.0
2007-09-24 09:09:00,3.74923,3.75342,3.74718,3.74956,5260000.0
2007-09-24 09:10:00,3.74725,3.75257,3.74725,3.74847,6000000.0
2007-09-24 09:11:00,3.7533,3.75371,3.7434,3.7485,10890000.0
2007-09-24 09:12:00,3.7506,3.75203,3.7408,3.74793,7140000.0
2007-09-24 09:13:00,3.7564,3.75875,3.74645,3.75412,10880000.0
2007-09-24 09:14:00,3.75078,3.7574,3.74546,3.75481,15040000.0
2007-09-24 09:15:00,3.74914,3.75312,3.74029,3.74029,9380000.0
2007-09-24 09:16:00,3.75346,3.75481,3.74715,3.74988,6760000.0
2007-09-24 09:17:00,3.75442,3.75656,3.7444,3.7444,4140000.0
2007-09-24 09:18:00,3.75108,3.75634,3.75108,3.75409,5630000.0
2007-09-24 09:19:00,3.75114,3.75576,3.74598,3.75541,5260000.0
2007-09-24 09:20:00,3.75432,3.75606,3.74654,3.75159,6000000.0
2007-09-24 09:21:00,3.74841,3.7595,3.74841,3.75376,6390000.0
2007-09-24 09:22:00,3.75306,3.75686,3.74473,3.75575,9770000.0
2007-09-24 09:23:00,3.75503,3.76069,3.74815,3.74943,7130000.0
2007-09-24 09:24:00,3.75522,3.75571,3.74596,3.75571,5640000.0
2007-09-24 09:25:00,3.75299,3.75678,3.7467,3.75575,7140000.0
2007-09-24 09:26:00,3.7549,3.75545,3.74172,3.75545,8270000.0
2007-09-24 09:27:00,3.74982,3.75605,3.74982,3.75594,4510000.0
2007-09-24 09:28:00,3.74881,3.75545,3.7423,3.75387,9770000.0
2007-09-24 09:29:00,3.75467,3.75858,3.74832,3.75692,12770000.0
2007-09-24 09:30:00,3.75179,3.75717,3.74725,3.74918,6390000.0
2007-09-24 09:31:00,3.75297,3.75636,3.74996,3.75162,4890000.0
2007-09-24 09:32:00,3.75107,3.75773,3.75107,3.75773,4880000.0
2007-09-24 09:33:00,3.75563,3.75633,3.74607,3.75575,6380000.0
2007-09-24 09:34:00,3.74924,3.75681,3.74924,3.75329,7130000.0
2007-09-24 09:35:00,3.75443,3.75574,3.7491,3.75574,6000000.0
2007-09-24 09:36:00,3.74891,3.75847,3.74891,3.75731,8260000.0
2007-09-24 09:37:00,3.75213,3.75252,3.74806,3.75252,4510000.0
2007-09-24 09:38:00,3.7548,3.75569,3.74717,3.75569,4510000.0
2007-09-24 09:39:00,3.75794,3.7593,3.74894,3.75608,6760000.0
2007-09-24 09:40:00,3.75479,3.75621,3.74707,3.74707,7510000.0
2007-09-24 09:41:00,3.75336,3.7576,3.74693,3.75106,6010000.0
2007-09-24 09:42:00,3.75007,3.75665,3.75007,3.75301,6020000.0
2007-09-24 09:43:00,3.75012,3.75563,3.74519,3.75241,3770000.0
2007-09-24 09:44:00,3.75648,3.75717,3.74991,3.75717,12390000.0
2007-09-24 09:45:00,3.75762,3.75762,3.74748,3.75402,4140000.0
2007-09-24 09:46:00,3.75413,3.75524,3.74491,3.75524,9380000.0
2007-09-24 09:47:00,3.755,3.755,3.73707,3.75393,6020000.0
2007-09-24 09:48:00,3.75631,3.75699,3.75172,3.7568,4520000.0
2007-09-24 09:49:00,3.74755,3.7564,3.74663,3.7561,3770000.0
2007-09-24 09:50:00,3.74709,3.75787,3.74654,3.75652,6020000.0
2007-09-24 09:51:00,3.75572,3.75677,3.75015,3.7535,4140000.0
2007-09-24 09:52:00,3.75246,3.75676,3.75058,3.75676,6380000.0
2007-09-24 09:53:00,3.75429,3.75695,3.74472,3.74605,6770000.0
2007-09-24 09:54:00,3.75369,3.75611,3.74762,3.75557,4880000.0
2007-09-24 09:55:00,3.75648,3.75648,3.74754,3.74754,4510000.0
2007-09-24 09:56:00,3.75474,3.75522,3.74512,3.74707,6390000.0
2007-09-24 09:57:00,3.75537,3.756,3.74872,3.74872,3770000.0
2007-09-24 09:58:00,3.75828,3.76092,3.74939,3.75544,7130000.0
2007-09-24 09:59:00,3.75131,3.75577,3.74317,3.75386,11280000.0
2007-09-24 10:00:00,3.75652,3.75652,3.74598,3.7525,6000000.0
2007-09-24 10:01:00,3.75273,3.75683,3.75004,3.75358,3030000.0
2007-09-24 10:02:00,3.75721,3.75721,3.7464,3.75359,7510000.0
2007-09-24 10:03:00,3.75325,3.75824,3.74751,3.75223,10900000.0
2007-09-24 10:04:00,3.75619,3.75834,3.75169,3.75248,6390000.0
2007-09-24 10:05:00,3.75482,3.75692,3.75141,3.75231,4890000.0
2007-09-24 10:06:00,3.75613,3.7571,3.74676,3.75604,5260000.0
2007-09-24 10:07:00,3.75779,3.7598,3.74796,3.74796,4890000.0
2007-09-24 10:08:00,3.75638,3.75683,3.75103,3.75683,9010000.0
2007-09-24 10:09:00,3.75337,3.75745,3.74729,3.75745,7510000.0
2007-09-24 10:10:00,3.74897,3.76148,3.74897,3.75944,6770000.0
2007-09-24 10:11:00,3.75637,3.75796,3.74746,3.75626,9410000.0
2007-09-24 10:12:00,3.75619,3.75654,3.7493,3.75273,7130000.0
2007-09-24 10:13:00,3.75716,3.75716,3.74986,3.75303,6010000.0
2007-09-24 10:14:00,3.75281,3.75538,3.74414,3.75005,10920000.0
2007-09-24 10:15:00,3.7545,3.75815,3.74943,3.75694,6390000.0
2007-09-24 10:16:00,3.75513,3.75513,3.74765,3.75429,4140000.0
2007-09-24 10:17:00,3.7507,3.753,3.74498,3.75047,5630000.0
2007-09-24 10:18:00,3.75091,3.75602,3.74462,3.75244,4880000.0
2007-09-24 10:19:00,3.75344,3.75487,3.74196,3.75249,6760000.0
2007-09-24 10:20:00,3.75722,3.75722,3.7462,3.75271,9020000.0
2007-09-24 10:21:00,3.75246,3.75693,3.74748,3.75657,10520000.0
2007-09-24 10:22:00,3.75518,3.75561,3.74503,3.75162,4900000.0
2007-09-24 10:23:00,3.74617,3.75608,3.74617,3.75289,4510000.0
2007-09-24 10:24:00,3.75237,3.7576,3.74731,3.7576,8260000.0
2007-09-24 10:25:00,3.74745,3.75093,3.74325,3.74569,4890000.0
2007-09-24 10:26:00,3.75593,3.75725,3.74825,3.75241,6390000.0
2007-09-24 10:27:00,3.75629,3.75688,3.7479,3.75615,5260000.0
2007-09-24 10:28:00,3.75126,3.75651,3.75037,3.75192,3770000.0
2007-09-24 10:29:00,3.7522,3.75522,3.74286,3.75372,16900000.0
2007-09-24 10:30:00,3.7573,3.7573,3.75019,3.75508,7510000.0
2007-09-24 10:31:00,3.75607,3.75717,3.74377,3.75457,8650000.0
2007-09-24 10:32:00,3.75404,3.75501,3.74368,3.75501,5630000.0
2007-09-24 10:33:00,3.75321,3.7575,3.74714,3.75678,5630000.0
2007-09-24 10:34:00,3.74651,3.75752,3.74629,3.74832,7510000.0
2007-09-24 10:35:00,3.75269,3.75731,3.75006,3.75323,4890000.0
2007-09-24 10:36:00,3.75722,3.75756,3.7504,3.75395,5640000.0
2007-09-24 10:37:00,3.75813,3.75881,3.75067,3.75881,6770000.0
2007-09-24 10:38:00,3.75105,3.75735,3.75013,3.75576,5270000.0
2007-09-24 10:39:00,3.75177,3.7586,3.75177,3.753,4510000.0
2007-09-24 10:40:00,3.75769,3.75782,3.74963,3.75431,6010000.0
2007-09-24 10:41:00,3.75492,3.75672,3.74605,3.75672,5630000.0
2007-09-24 10:42:00,3.75281,3.75731,3.74656,3.75174,6010000.0
2007-09-24 10:43:00,3.7547,3.7582,3.74741,3.7483,6760000.0
2007-09-24 10:44:00,3.75427,3.75427,3.74746,3.75062,6380000.0
2007-09-24 10:45:00,3.75766,3.75831,3.75107,3.75745,6380000.0
2007-09-24 10:46:00,3.75673,3.75673,3.74718,3.75408,3770000.0
2007-09-24 10:47:00,3.75357,3.75776,3.75241,3.75501,4510000.0
2007-09-24 10:48:00,3.75917,3.76032,3.75167,3.75481,6760000.0
2007-09-24 10:49:00,3.75068,3.75707,3.75006,3.75297,6770000.0
2007-09-24 10:50:00,3.75851,3.75985,3.75212,3.75861,8250000.0
2007-09-24 10:51:00,3.75366,3.75792,3.74614,3.75722,6000000.0
2007-09-24 10:52:00,3.75774,3.75894,3.75172,3.75894,4520000.0
2007-09-24 10:53:00,3.75821,3.75821,3.74799,3.74966,5640000.0
2007-09-24 10:54:00,3.75584,3.75889,3.74909,3.75889,5630000.0
2007-09-24 10:55:00,3.75799,3.76185,3.75643,3.75987,7880000.0
2007-09-24 10:56:00,3.75643,3.75786,3.74785,3.75227,7510000.0
2007-09-24 10:57:00,3.75846,3.75846,3.74862,3.75496,5640000.0
2007-09-24 10:58:00,3.75801,3.75835,3.75119,3.75835,4880000.0
2007-09-24 10:59:00,3.75768,3.75851,3.74896,3.75851,6010000.0
2007-09-24 11:00:00,3.7556,3.76235,3.75059,3.75059,12040000.0
2007-09-24 11:01:00,3.75935,3.75935,3.75322,3.75898,4890000.0
2007-09-24 11:02:00,3.75009,3.76166,3.74816,3.74816,5280000.0
2007-09-24 11:03:00,3.75504,3.76043,3.74879,3.75468,7130000.0
2007-09-24 11:04:00,3.75121,3.75961,3.74694,3.75488,3770000.0
2007-09-24 11:05:00,3.7543,3.75924,3.74831,3.75924,6390000.0
2007-09-24 11:06:00,3.75824,3.75942,3.75018,3.75942,6770000.0
2007-09-24 11:07:00,3.75051,3.75949,3.75051,3.75312,4890000.0
2007-09-24 11:08:00,3.75904,3.75911,3.74928,3.75813,5640000.0
2007-09-24 11:09:00,3.75706,3.75811,3.74897,3.75811,5260000.0
2007-09-24 11:10:00,3.75394,3.75916,3.74747,3.75675,5270000.0
2007-09-24 11:11:00,3.75905,3.75945,3.74856,3.75938,7510000.0
2007-09-24 11:12:00,3.75745,3.75825,3.7471,3.75778,6030000.0
2007-09-24 11:13:00,3.75488,3.75819,3.75185,3.75784,5270000.0
2007-09-24 11:14:00,3.756,3.75723,3.74599,3.75723,10540000.0
2007-09-24 11:15:00,3.75477,3.75941,3.75267,3.75888,5260000.0
2007-09-24 11:16:00,3.75136,3.7595,3.75058,3.75726,5260000.0
2007-09-24 11:17:00,3.75816,3.75948,3.75096,3.7526,5250000.0
2007-09-24 11:18:00,3.758,3.75922,3.74741,3.75726,4140000.0
2007-09-24 11:19:00,3.75318,3.75944,3.75078,3.75944,4510000.0
2007-09-24 11:20:00,3.75003,3.75858,3.75003,3.75858,4880000.0
2007-09-24 11:21:00,3.7562,3.75785,3.74579,3.75785,6770000.0
2007-09-24 11:22:00,3.75906,3.75942,3.75458,3.75458,6030000.0
2007-09-24 11:23:00,3.75811,3.75904,3.75191,3.75671,4880000.0
2007-09-24 11:24:00,3.75377,3.75895,3.74936,3.75338,4140000.0
2007-09-24 11:25:00,3.75022,3.75601,3.74851,3.75581,5640000.0
2007-09-24 11:26:00,3.75489,3.7576,3.75219,3.7576,4510000.0
2007-09-24 11:27:00,3.75855,3.75855,3.75233,3.75854,6770000.0
2007-09-24 11:28:00,3.75369,3.76056,3.75049,3.75765,6020000.0
2007-09-24 11:29:00,3.75058,3.75731,3.75058,3.75146,10150000.0
2007-09-24 11:30:00,3.75679,3.75679,3.74535,3.74535,6380000.0
2007-09-24 11:31:00,3.75704,3.75734,3.74687,3.75546,4140000.0
2007-09-24 11:32:00,3.75913,3.76107,3.75217,3.75504,7510000.0
2007-09-24 11:33:00,3.75542,3.75751,3.74954,3.75751,6010000.0
2007-09-24 11:34:00,3.75894,3.75894,3.75186,3.7531,4140000.0
2007-09-24 11:35:00,3.75273,3.75761,3.75098,3.75702,6380000.0
2007-09-24 11:36:00,3.75443,3.75813,3.74986,3.75371,7520000.0
2007-09-24 11:37:00,3.75565,3.75815,3.75093,3.75755,5650000.0
2007-09-24 11:38:00,3.75767,3.75851,3.75007,3.75851,4520000.0
2007-09-24 11:39:00,3.74992,3.75615,3.74992,3.75615,4140000.0
2007-09-24 11:40:00,3.75266,3.75782,3.748,3.748,3770000.0
2007-09-24 11:41:00,3.75591,3.75591,3.74828,3.75513,6010000.0
2007-09-24 11:42:00,3.756,3.7573,3.75254,3.75254,5250000.0
2007-09-24 11:43:00,3.75225,3.75562,3.74666,3.75348,6780000.0
2007-09-24 11:44:00,3.75137,3.75859,3.75118,3.75146,5260000.0
2007-09-24 11:45:00,3.75161,3.75751,3.75161,3.75677,4510000.0
2007-09-24 11:46:00,3.74782,3.75515,3.747,3.751,6770000.0
2007-09-24 11:47:00,3.75094,3.75599,3.74829,3.75532,5630000.0
2007-09-24 11:48:00,3.75314,3.75314,3.74305,3.75147,6400000.0
2007-09-24 11:49:00,3.75453,3.75789,3.74972,3.75118,5640000.0
2007-09-24 11:50:00,3.75674,3.75674,3.74639,3.75219,6020000.0
2007-09-24 11:51:00,3.75646,3.75646,3.74827,3.75239,4520000.0
2007-09-24 11:52:00,3.75635,3.75744,3.74868,3.7559,4140000.0
2007-09-24 11:53:00,3.75171,3.75936,3.74915,3.74915,5660000.0
2007-09-24 11:54:00,3.75554,3.75615,3.74907,3.75132,6760000.0
2007-09-24 11:55:00,3.75308,3.75919,3.74933,3.75511,4890000.0
2007-09-24 11:56:00,3.75311,3.75763,3.75069,3.75083,4510000.0
2007-09-24 11:57:00,3.74556,3.75421,3.7448,3.7513,5640000.0
2007-09-24 11:58:00,3.75299,3.75686,3.74861,3.7506,6380000.0
2007-09-24 11:59:00,3.75409,3.75587,3.7492,3.75567,7890000.0
2007-09-24 12:00:00,3.75249,3.75738,3.74958,3.75547,4880000.0
2007-09-24 12:01:00,3.75168,3.75487,3.74639,3.75258,7140000.0
2007-09-24 12:02:00,3.7551,3.75683,3.74621,3.75683,7880000.0
2007-09-24 12:03:00,3.75153,3.75627,3.74996,3.75627,4880000.0
2007-09-24 12:04:00,3.75738,3.75738,3.74854,3.75548,6380000.0
2007-09-24 12:05:00,3.7558,3.7558,3.74745,3.751,6000000.0
2007-09-24 12:06:00,3.74661,3.75506,3.74197,3.74197,4510000.0
2007-09-24 12:07:00,3.74686,3.75497,3.7439,3.74817,5630000.0
2007-09-24 12:08:00,3.7518,3.75589,3.74489,3.75589,4140000.0
2007-09-24 12:09:00,3.75106,3.75672,3.75033,3.75672,6000000.0
2007-09-24 12:10:00,3.75385,3.7576,3.75385,3.75633,4510000.0
2007-09-24 12:11:00,3.75681,3.75681,3.7451,3.74556,4140000.0
2007-09-24 12:12:00,3.75593,3.75607,3.74744,3.74744,6020000.0
2007-09-24 12:13:00,3.75247,3.75471,3.74742,3.74742,4510000.0
2007-09-24 12:14:00,3.75572,3.75638,3.74417,3.75021,7130000.0
2007-09-24 12:15:00,3.75697,3.75697,3.74998,3.75416,9030000.0
2007-09-24 12:16:00,3.75532,3.75719,3.74861,3.75086,4510000.0
2007-09-24 12:17:00,3.75379,3.75781,3.75257,3.75257,4880000.0
2007-09-24 12:18:00,3.75168,3.75655,3.74765,3.75655,6390000.0
2007-09-24 12:19:00,3.7549,3.75663,3.74806,3.75187,4140000.0
2007-09-24 12:20:00,3.75568,3.75687,3.75111,3.75369,5260000.0
2007-09-24 12:21:00,3.75798,3.75798,3.75068,3.75601,6390000.0
2007-09-24 12:22:00,3.75098,3.75715,3.75098,3.75715,5630000.0
2007-09-24 12:23:00,3.75079,3.75611,3.74882,3.75117,4890000.0
2007-09-24 12:24:00,3.74214,3.7554,3.74214,3.7554,7140000.0
2007-09-24 12:25:00,3.75576,3.75576,3.74596,3.75255,9770000.0
2007-09-24 12:26:00,3.74869,3.75549,3.74406,3.74548,9010000.0
2007-09-24 12:27:00,3.75566,3.75634,3.74624,3.75634,4890000.0
2007-09-24 12:28:00,3.75493,3.7563,3.74821,3.75584,6000000.0
2007-09-24 12:29:00,3.75514,3.75532,3.74843,3.75522,5630000.0
2007-09-24 12:30:00,3.75399,3.75479,3.74182,3.75479,16550000.0
2007-09-24 12:31:00,3.7514,3.75824,3.7514,3.7575,6010000.0
2007-09-24 12:32:00,3.74339,3.75392,3.74339,3.75027,6390000.0
2007-09-24 12:33:00,3.75265,3.75539,3.7435,3.75539,4520000.0
2007-09-24 12:34:00,3.75081,3.75565,3.74983,3.75564,4510000.0
2007-09-24 12:35:00,3.75163,3.75654,3.75146,3.7552,5630000.0
2007-09-24 12:36:00,3.75601,3.75624,3.74513,3.75271,4140000.0
2007-09-24 12:37:00,3.75579,3.75659,3.74715,3.75649,6770000.0
2007-09-24 12:38:00,3.75239,3.75613,3.75157,3.75612,4890000.0
2007-09-24 12:39:00,3.74609,3.7561,3.74571,3.75395,6770000.0
2007-09-24 12:40:00,3.74704,3.75618,3.74704,3.75573,5630000.0
2007-09-24 12:41:00,3.74669,3.75233,3.74051,3.75128,6010000.0
2007-09-24 12:42:00,3.75049,3.75599,3.74529,3.75599,9380000.0
2007-09-24 12:43:00,3.75024,3.75582,3.75024,3.75176,5640000.0
2007-09-24 12:44:00,3.75441,3.75617,3.74608,3.75175,5650000.0
2007-09-24 12:45:00,3.75404,3.75404,3.74358,3.74992,5630000.0
2007-09-24 12:46:00,3.75454,3.7551,3.7427,3.75412,5260000.0
2007-09-24 12:47:00,3.75253,3.75649,3.74716,3.75288,4880000.0
2007-09-24 12:48:00,3.74787,3.75727,3.74787,3.75091,4890000.0
2007-09-24 12:49:00,3.74893,3.75597,3.74363,3.74911,4880000.0
2007-09-24 12:50:00,3.75581,3.75581,3.74434,3.74878,4880000.0
2007-09-24 12:51:00,3.74744,3.75257,3.74744,3.75177,4890000.0
2007-09-24 12:52:00,3.75203,3.75719,3.75072,3.75691,5260000.0
2007-09-24 12:53:00,3.75502,3.75558,3.74571,3.75558,5640000.0
2007-09-24 12:54:00,3.75399,3.75575,3.74575,3.75315,5630000.0
2007-09-24 12:55:00,3.75121,3.755,3.74952,3.75481,4510000.0
2007-09-24 12:56:00,3.75018,3.75512,3.74705,3.7482,6010000.0
2007-09-24 12:57:00,3.74825,3.76123,3.74825,3.75437,10140000.0
2007-09-24 12:58:00,3.75087,3.75401,3.74654,3.75227,3010000.0
2007-09-24 12:59:00,3.75722,3.75722,3.74693,3.75126,5260000.0
2007-09-24 13:00:00,3.75509,3.75509,3.74922,3.75139,7520000.0
2007-09-24 13:01:00,3.75014,3.75415,3.7438,3.75156,7150000.0
2007-09-24 13:02:00,3.74996,3.7539,3.74409,3.75335,4890000.0
2007-09-24 13:03:00,3.75068,3.75882,3.74683,3.75674,7520000.0
2007-09-24 13:04:00,3.75588,3.75588,3.7443,3.75176,4890000.0
2007-09-24 13:05:00,3.74996,3.75465,3.74352,3.75465,5630000.0
2007-09-24 13:06:00,3.75151,3.75566,3.74399,3.75566,6380000.0
2007-09-24 13:07:00,3.75176,3.75677,3.75039,3.75039,4880000.0
2007-09-24 13:08:00,3.75071,3.7552,3.74944,3.7546,5260000.0
2007-09-24 13:09:00,3.74699,3.75522,3.74191,3.75522,11670000.0
2007-09-24 13:10:00,3.75102,3.75595,3.7505,3.75473,3770000.0
2007-09-24 13:11:00,3.75546,3.75638,3.74669,3.75563,4510000.0
2007-09-24 13:12:00,3.75393,3.75393,3.74501,3.7504,6400000.0
2007-09-24 13:13:00,3.74973,3.75424,3.74158,3.75424,5650000.0
2007-09-24 13:14:00,3.75041,3.75453,3.74109,3.75215,9010000.0
2007-09-24 13:15:00,3.75016,3.75529,3.74854,3.75063,7510000.0
2007-09-24 13:16:00,3.75108,3.75131,3.74124,3.7501,5260000.0
2007-09-24 13:17:00,3.75169,3.75652,3.74626,3.75359,5260000.0
2007-09-24 13:18:00,3.75475,3.75604,3.74548,3.7559,5650000.0
2007-09-24 13:19:00,3.75109,3.75634,3.74534,3.75634,6010000.0
2007-09-24 13:20:00,3.74845,3.75248,3.74383,3.7501,5260000.0
2007-09-24 13:21:00,3.75336,3.75659,3.74469,3.75508,6030000.0
2007-09-24 13:22:00,3.74631,3.75357,3.74631,3.74687,5640000.0
2007-09-24 13:23:00,3.75582,3.75589,3.74892,3.7537,6390000.0
2007-09-24 13:24:00,3.74973,3.75604,3.7458,3.75604,4880000.0
2007-09-24 13:25:00,3.75507,3.75575,3.7456,3.75517,6750000.0
2007-09-24 13:26:00,3.75529,3.75529,3.74828,3.75452,4890000.0
2007-09-24 13:27:00,3.75563,3.75563,3.74561,3.74624,5640000.0
2007-09-24 13:28:00,3.74863,3.75419,3.74551,3.75259,6770000.0
2007-09-24 13:29:00,3.75423,3.75572,3.74925,3.75572,4880000.0
2007-09-24 13:30:00,3.75056,3.75484,3.7498,3.75458,7880000.0
2007-09-24 13:31:00,3.7511,3.75548,3.74946,3.75548,3770000.0
2007-09-24 13:32:00,3.75584,3.75584,3.74637,3.75387,5630000.0
2007-09-24 13:33:00,3.7516,3.75896,3.74862,3.75155,11270000.0
2007-09-24 13:34:00,3.75592,3.75769,3.74991,3.75215,6400000.0
2007-09-24 13:35:00,3.75588,3.75751,3.74815,3.75152,5630000.0
2007-09-24 13:36:00,3.7511,3.75649,3.74407,3.75617,6390000.0
2007-09-24 13:37:00,3.75611,3.75678,3.74702,3.75678,6760000.0
2007-09-24 13:38:00,3.75796,3.75796,3.74721,3.75045,7140000.0
2007-09-24 13:39:00,3.75425,3.7558,3.74916,3.74984,5250000.0
2007-09-24 13:40:00,3.7462,3.75535,3.74436,3.75535,6390000.0
2007-09-24 13:41:00,3.75429,3.75431,3.74251,3.74251,4900000.0
2007-09-24 13:42:00,3.75183,3.75427,3.74409,3.75427,6380000.0
2007-09-24 13:43:00,3.75205,3.75801,3.74847,3.75737,5270000.0
2007-09-24 13:44:00,3.75287,3.75555,3.74168,3.74884,9410000.0
2007-09-24 13:45:00,3.75535,3.75535,3.74617,3.74839,7520000.0
2007-09-24 13:46:00,3.74601,3.75416,3.74281,3.75416,9760000.0
2007-09-24 13:47:00,3.75417,3.75587,3.7498,3.75206,5260000.0
2007-09-24 13:48:00,3.7497,3.75624,3.743,3.75581,6010000.0
2007-09-24 13:49:00,3.74858,3.75482,3.74712,3.75443,4520000.0
2007-09-24 13:50:00,3.7548,3.7548,3.74441,3.75428,7140000.0
2007-09-24 13:51:00,3.75539,3.75556,3.74802,3.75096,3770000.0
2007-09-24 13:52:00,3.74952,3.75526,3.74891,3.74923,6750000.0
2007-09-24 13:53:00,3.75226,3.75783,3.74804,3.75044,8650000.0
2007-09-24 13:54:00,3.75753,3.758,3.74599,3.747,14640000.0
2007-09-24 13:55:00,3.75401,3.75651,3.75111,3.75651,6400000.0
2007-09-24 13:56:00,3.75541,3.75541,3.74738,3.75488,4880000.0
2007-09-24 13:57:00,3.75234,3.75609,3.74716,3.7518,6010000.0
2007-09-24 13:58:00,3.74997,3.76005,3.74997,3.75779,4520000.0
2007-09-24 13:59:00,3.75225,3.75623,3.75025,3.75245,7140000.0
2007-09-24 14:00:00,3.75555,3.75659,3.74694,3.75659,12380000.0
2007-09-24 14:01:00,3.7489,3.7557,3.74447,3.7557,4140000.0
2007-09-24 14:02:00,3.7502,3.75397,3.74132,3.74897,6020000.0
2007-09-24 14:03:00,3.75442,3.75722,3.74722,3.75446,13880000.0
2007-09-24 14:04:00,3.75589,3.75589,3.74592,3.74636,4880000.0
2007-09-24 14:05:00,3.74843,3.75598,3.7463,3.75537,5640000.0
2007-09-24 14:06:00,3.75629,3.75829,3.74795,3.75001,9760000.0
2007-09-24 14:07:00,3.75567,3.75659,3.74751,3.75627,6760000.0
2007-09-24 14:08:00,3.74648,3.75516,3.74617,3.75516,4520000.0
2007-09-24 14:09:00,3.74967,3.75417,3.74872,3.74872,4520000.0
2007-09-24 14:10:00,3.75589,3.75589,3.74516,3.74977,5280000.0
2007-09-24 14:11:00,3.75547,3.75547,3.74412,3.75163,6770000.0
2007-09-24 14:12:00,3.75127,3.75584,3.74496,3.75538,6760000.0
2007-09-24 14:13:00,3.75211,3.75692,3.74616,3.75692,6760000.0
2007-09-24 14:14:00,3.75717,3.75717,3.74528,3.7541,4510000.0
2007-09-24 14:15:00,3.75451,3.75699,3.75081,3.75475,9020000.0
2007-09-24 14:16:00,3.75781,3.75843,3.74945,3.75429,6760000.0
2007-09-24 14:17:00,3.75648,3.75664,3.74744,3.7558,6380000.0
2007-09-24 14:18:00,3.75171,3.75756,3.74741,3.75522,6010000.0
2007-09-24 14:19:00,3.7573,3.7573,3.75024,3.75376,5630000.0
2007-09-24 14:20:00,3.74586,3.75586,3.74586,3.74665,4510000.0
2007-09-24 14:21:00,3.75036,3.75474,3.7461,3.75474,4900000.0
2007-09-24 14:22:00,3.75112,3.75409,3.74553,3.74553,6770000.0
2007-09-24 14:23:00,3.75079,3.75586,3.75072,3.75072,7140000.0
2007-09-24 14:24:00,3.75017,3.75575,3.74431,3.75393,9760000.0
2007-09-24 14:25:00,3.74914,3.75565,3.74516,3.7462,10890000.0
2007-09-24 14:26:00,3.74988,3.75534,3.74988,3.7503,5630000.0
2007-09-24 14:27:00,3.75646,3.75646,3.74565,3.7558,5270000.0
2007-09-24 14:28:00,3.74998,3.75486,3.7484,3.75049,7140000.0
2007-09-24 14:29:00,3.7543,3.75642,3.74886,3.75642,5250000.0
2007-09-24 14:30:00,3.75457,3.75457,3.74585,3.75433,7520000.0
2007-09-24 14:31:00,3.75057,3.75557,3.74916,3.7549,6760000.0
2007-09-24 14:32:00,3.74647,3.75596,3.74367,3.75491,7150000.0
2007-09-24 14:33:00,3.75508,3.75508,3.7453,3.7543,5660000.0
2007-09-24 14:34:00,3.75006,3.75444,3.74991,3.75433,5250000.0
2007-09-24 14:35:00,3.75601,3.75601,3.74617,3.75599,4890000.0
2007-09-24 14:36:00,3.75634,3.75702,3.74672,3.75544,5650000.0
2007-09-24 14:37:00,3.75184,3.75425,3.75013,3.75044,4140000.0
2007-09-24 14:38:00,3.75332,3.75492,3.74622,3.75492,6390000.0
2007-09-24 14:39:00,3.74749,3.7553,3.74749,3.75475,4520000.0
2007-09-24 14:40:00,3.75095,3.75568,3.74934,3.75031,4880000.0
2007-09-24 14:41:00,3.75208,3.75518,3.74629,3.75357,4140000.0
2007-09-24 14:42:00,3.75419,3.75546,3.74541,3.75158,7510000.0
2007-09-24 14:43:00,3.75301,3.75301,3.74425,3.75281,6390000.0
2007-09-24 14:44:00,3.75314,3.75314,3.74211,3.75101,8270000.0
2007-09-24 14:45:00,3.75292,3.75442,3.74171,3.75426,6400000.0
2007-09-24 14:46:00,3.75237,3.75262,3.74206,3.74876,6380000.0
2007-09-24 14:47:00,3.74793,3.75483,3.74567,3.75361,8250000.0
2007-09-24 14:48:00,3.75303,3.75303,3.743,3.74929,4890000.0
2007-09-24 14:49:00,3.75365,3.75365,3.74503,3.75241,6390000.0
2007-09-24 14:50:00,3.74865,3.75419,3.74862,3.75419,9390000.0
2007-09-24 14:51:00,3.74936,3.75442,3.74896,3.74896,6000000.0
2007-09-24 14:52:00,3.75451,3.75451,3.74508,3.74515,5260000.0
2007-09-24 14:53:00,3.74504,3.75531,3.74504,3.75452,4140000.0
2007-09-24 14:54:00,3.74938,3.75429,3.74594,3.75326,5640000.0
2007-09-24 14:55:00,3.75498,3.75579,3.74726,3.75347,7130000.0
2007-09-24 14:56:00,3.74543,3.75185,3.74192,3.74199,6010000.0
2007-09-24 14:57:00,3.7506,3.75643,3.74685,3.75643,7130000.0
2007-09-24 14:58:00,3.74439,3.75752,3.74439,3.74532,5630000.0
2007-09-24 14:59:00,3.75261,3.75357,3.74175,3.745,11650000.0
2007-09-24 15:00:00,3.75606,3.75816,3.75063,3.75337,10510000.0
2007-09-24 15:01:00,3.75623,3.75751,3.74994,3.75651,7530000.0
2007-09-24 15:02:00,3.75044,3.75512,3.7431,3.75405,6770000.0
2007-09-24 15:03:00,3.75579,3.75579,3.74573,3.74887,5640000.0
2007-09-24 15:04:00,3.75132,3.75434,3.74308,3.75366,10500000.0
2007-09-24 15:05:00,3.74616,3.75475,3.74601,3.75475,4890000.0
2007-09-24 15:06:00,3.74974,3.7571,3.74558,3.75419,7520000.0
2007-09-24 15:07:00,3.74685,3.75579,3.74685,3.75536,4890000.0
2007-09-24 15:08:00,3.75404,3.7552,3.75017,3.75017,4890000.0
2007-09-24 15:09:00,3.75717,3.75736,3.74757,3.74757,7130000.0
2007-09-24 15:10:00,3.75642,3.7569,3.74672,3.7569,6770000.0
2007-09-24 15:11:00,3.74431,3.75457,3.74431,3.75174,5260000.0
2007-09-24 15:12:00,3.75126,3.75646,3.75126,3.75646,6000000.0
2007-09-24 15:13:00,3.75603,3.75603,3.74614,3.74823,4510000.0
2007-09-24 15:14:00,3.75705,3.75963,3.74776,3.75519,13900000.0
2007-09-24 15:15:00,3.75283,3.75561,3.7488,3.75112,4510000.0
2007-09-24 15:16:00,3.75088,3.75552,3.7465,3.7547,4890000.0
2007-09-24 15:17:00,3.75569,3.75569,3.74345,3.75505,9020000.0
2007-09-24 15:18:00,3.75334,3.75491,3.74437,3.75491,7130000.0
2007-09-24 15:19:00,3.75024,3.75474,3.7465,3.7465,3770000.0
2007-09-24 15:20:00,3.75448,3.75448,3.74272,3.74689,4520000.0
2007-09-24 15:21:00,3.74818,3.75333,3.73987,3.74955,8640000.0
2007-09-24 15:22:00,3.74919,3.75599,3.74919,3.75599,3770000.0
2007-09-24 15:23:00,3.75522,3.75522,3.74349,3.75513,8250000.0
2007-09-24 15:24:00,3.74993,3.75361,3.74364,3.75273,6760000.0
2007-09-24 15:25:00,3.75537,3.75537,3.74836,3.75066,5250000.0
2007-09-24 15:26:00,3.75583,3.75583,3.74273,3.75409,6760000.0
2007-09-24 15:27:00,3.75007,3.75557,3.74287,3.75156,8660000.0
2007-09-24 15:28:00,3.75225,3.75353,3.74894,3.7525,4140000.0
2007-09-24 15:29:00,3.75338,3.75691,3.7471,3.74721,4520000.0
2007-09-24 15:30:00,3.75609,3.75609,3.74996,3.75072,8640000.0
2007-09-24 15:31:00,3.75075,3.75487,3.74401,3.74569,6770000.0
2007-09-24 15:32:00,3.75406,3.75406,3.74688,3.75393,4510000.0
2007-09-24 15:33:00,3.75632,3.75632,3.74912,3.75534,5250000.0
2007-09-24 15:34:00,3.75433,3.75687,3.74765,3.75053,7140000.0
2007-09-24 15:35:00,3.75065,3.75715,3.75009,3.7505,7130000.0
2007-09-24 15:36:00,3.755,3.755,3.74448,3.74853,7130000.0
2007-09-24 15:37:00,3.75424,3.75424,3.74237,3.74237,6000000.0
2007-09-24 15:38:00,3.75116,3.75713,3.74617,3.75682,6760000.0
2007-09-24 15:39:00,3.75615,3.75615,3.75055,3.75285,5630000.0
2007-09-24 15:40:00,3.75503,3.75609,3.74609,3.75609,6760000.0
2007-09-24 15:41:00,3.75228,3.75699,3.74428,3.75481,7530000.0
2007-09-24 15:42:00,3.75103,3.75773,3.75103,3.75114,4890000.0
2007-09-24 15:43:00,3.74457,3.75424,3.74457,3.75424,5260000.0
2007-09-24 15:44:00,3.75102,3.75668,3.74522,3.75645,6770000.0
2007-09-24 15:45:00,3.75302,3.75685,3.74536,3.75685,3770000.0
2007-09-24 15:46:00,3.75539,3.75846,3.74935,3.75792,5630000.0
2007-09-24 15:47:00,3.74899,3.75854,3.74899,3.75394,7130000.0
2007-09-24 15:48:00,3.7537,3.75731,3.74969,3.75681,6760000.0
2007-09-24 15:49:00,3.75416,3.75847,3.74966,3.75395,4880000.0
2007-09-24 15:50:00,3.75893,3.76006,3.75335,3.76006,5630000.0
2007-09-24 15:51:00,3.75202,3.75601,3.75167,3.75601,6770000.0
2007-09-24 15:52:00,3.75538,3.75854,3.7485,3.75805,6380000.0
2007-09-24 15:53:00,3.75237,3.75955,3.74994,3.75542,6770000.0
2007-09-24 15:54:00,3.75355,3.76057,3.75304,3.75619,7140000.0
2007-09-24 15:55:00,3.75748,3.75965,3.75194,3.75897,4510000.0
2007-09-24 15:56:00,3.75936,3.75947,3.75431,3.75873,5260000.0
2007-09-24 15:57:00,3.75387,3.75957,3.75096,3.75957,3780000.0
2007-09-24 15:58:00,3.75911,3.76075,3.75692,3.75954,7880000.0
2007-09-24 15:59:00,3.75441,3.75908,3.75226,3.75908,10520000.0
2007-09-24 16:00:00,3.75912,3.75912,3.75287,3.75716,4520000.0
2007-09-24 16:01:00,3.75594,3.76239,3.7497,3.7549,9020000.0
2007-09-24 16:02:00,3.75303,3.75915,3.75303,3.75915,5260000.0
2007-09-24 16:03:00,3.75462,3.75932,3.75375,3.75815,5630000.0
2007-09-24 16:04:00,3.75469,3.7587,3.74794,3.7587,6010000.0
2007-09-24 16:05:00,3.75396,3.75869,3.75173,3.75865,6380000.0
2007-09-24 16:06:00,3.75624,3.75624,3.74531,3.75254,9390000.0
2007-09-24 16:07:00,3.75671,3.75912,3.75156,3.75912,4880000.0
2007-09-24 16:08:00,3.75386,3.75739,3.74806,3.75705,6760000.0
2007-09-24 16:09:00,3.75275,3.75694,3.75047,3.75238,6770000.0
2007-09-24 16:10:00,3.75734,3.75816,3.74534,3.7577,12010000.0
2007-09-24 16:11:00,3.75741,3.75823,3.75042,3.75423,7510000.0
2007-09-24 16:12:00,3.75043,3.75712,3.7503,3.75712,7520000.0
2007-09-24 16:13:00,3.75577,3.758,3.75228,3.758,6380000.0
2007-09-24 16:14:00,3.75682,3.75698,3.74702,3.75698,3770000.0
2007-09-24 16:15:00,3.75544,3.7555,3.75028,3.75028,4510000.0
2007-09-24 16:16:00,3.75815,3.75815,3.75102,3.75755,7510000.0
2007-09-24 16:17:00,3.75351,3.7565,3.74945,3.75495,4140000.0
2007-09-24 16:18:00,3.75251,3.75851,3.74905,3.7585,9020000.0
2007-09-24 16:19:00,3.75707,3.75707,3.75112,3.75559,5260000.0
2007-09-24 16:20:00,3.75159,3.75773,3.74889,3.75298,6760000.0
2007-09-24 16:21:00,3.75696,3.75696,3.75022,3.7533,6010000.0
2007-09-24 16:22:00,3.75403,3.75611,3.74573,3.75611,4880000.0
2007-09-24 16:23:00,3.7555,3.75667,3.75503,3.75667,7130000.0
2007-09-24 16:24:00,3.74913,3.75614,3.74913,3.75589,7510000.0
2007-09-24 16:25:00,3.75538,3.75627,3.74997,3.7534,3770000.0
2007-09-24 16:26:00,3.75609,3.75609,3.74614,3.75544,4890000.0
2007-09-24 16:27:00,3.75187,3.75647,3.74554,3.75465,12020000.0
2007-09-24 16:28:00,3.75327,3.75562,3.74977,3.75455,7510000.0
2007-09-24 16:29:00,3.75354,3.75468,3.74945,3.7526,5260000.0
2007-09-24 16:30:00,3.75507,3.75534,3.74942,3.75293,6390000.0
2007-09-24 16:31:00,3.75414,3.7558,3.74895,3.75019,10530000.0
2007-09-24 16:32:00,3.75187,3.75494,3.74846,3.75202,5630000.0
2007-09-24 16:33:00,3.7482,3.75456,3.7477,3.75456,6380000.0
2007-09-24 16:34:00,3.75416,3.75609,3.7424,3.75609,5630000.0
2007-09-24 16:35:00,3.75615,3.75694,3.74749,3.74818,12400000.0
2007-09-24 16:36:00,3.75746,3.75746,3.74749,3.74749,7140000.0
2007-09-24 16:37:00,3.75135,3.75711,3.74956,3.75176,6010000.0
2007-09-24 16:38:00,3.75467,3.75932,3.74997,3.75908,10890000.0
2007-09-24 16:39:00,3.75418,3.75532,3.74852,3.75532,6760000.0
2007-09-24 16:40:00,3.75891,3.75923,3.74956,3.75923,6000000.0
2007-09-24 16:41:00,3.75474,3.76021,3.75014,3.7593,6390000.0
2007-09-24 16:42:00,3.75283,3.75624,3.74632,3.75571,5260000.0
2007-09-24 16:43:00,3.75183,3.75834,3.75104,3.75834,4510000.0
2007-09-24 16:44:00,3.75322,3.75788,3.74735,3.75788,5260000.0
2007-09-24 16:45:00,3.75523,3.75523,3.74443,3.74961,7130000.0
2007-09-24 16:46:00,3.74984,3.7584,3.74984,3.75799,7140000.0
2007-09-24 16:47:00,3.75378,3.756,3.7493,3.75191,6760000.0
2007-09-24 16:48:00,3.74818,3.75825,3.74818,3.75524,5250000.0
2007-09-24 16:49:00,3.75705,3.75706,3.74501,3.75528,8630000.0
2007-09-24 16:50:00,3.75794,3.75794,3.75103,3.75744,4880000.0
2007-09-24 16:51:00,3.75715,3.76197,3.74968,3.75801,6390000.0
2007-09-24 16:52:00,3.74813,3.75753,3.74715,3.75654,7510000.0
2007-09-24 16:53:00,3.75668,3.7573,3.75171,3.75219,4520000.0
2007-09-24 16:54:00,3.749,3.75932,3.749,3.7559,6390000.0
2007-09-24 16:55:00,3.75764,3.75764,3.7471,3.75543,4150000.0
2007-09-24 16:56:00,3.75257,3.75973,3.74979,3.74979,6010000.0
2007-09-24 16:57:00,3.75401,3.75673,3.74686,3.74686,4140000.0
2007-09-24 16:58:00,3.75226,3.75599,3.75069,3.75596,6760000.0
2007-09-24 16:59:00,3.75733,3.75765,3.74548,3.75464,9400000.0
2007-09-24 17:00:00,3.7594,3.7594,3.75046,3.75046,8630000.0
2007-09-24 17:01:00,3.75912,3.75912,3.74631,3.75598,7510000.0
2007-09-24 17:02:00,3.75327,3.76022,3.75327,3.75504,6380000.0
2007-09-24 17:03:00,3.75594,3.75814,3.75024,3.75529,4880000.0
2007-09-24 17:04:00,3.75605,3.7598,3.7496,3.75382,5270000.0
2007-09-24 17:05:00,3.75544,3.76044,3.75146,3.75407,4150000.0
2007-09-24 17:06:00,3.76038,3.76377,3.7516,3.75372,6770000.0
2007-09-24 17:07:00,3.75988,3.76256,3.75553,3.75996,8270000.0
2007-09-24 17:08:00,3.75313,3.76083,3.74695,3.76083,6010000.0
2007-09-24 17:09:00,3.76,3.76038,3.74836,3.75686,8270000.0
2007-09-24 17:10:00,3.76093,3.76202,3.75177,3.75772,4890000.0
2007-09-24 17:11:00,3.75588,3.76236,3.75335,3.75424,6770000.0
2007-09-24 17:12:00,3.75722,3.7609,3.75529,3.75739,6750000.0
2007-09-24 17:13:00,3.76221,3.76278,3.75601,3.75745,5630000.0
2007-09-24 17:14:00,3.75709,3.76068,3.75384,3.75872,11650000.0
2007-09-24 17:15:00,3.76255,3.76255,3.75332,3.75667,11280000.0
2007-09-24 17:16:00,3.75155,3.76136,3.75155,3.76041,6030000.0
2007-09-24 17:17:00,3.75837,3.75929,3.75329,3.75329,6010000.0
2007-09-24 17:18:00,3.75946,3.76167,3.75144,3.75144,4880000.0
2007-09-24 17:19:00,3.75061,3.75917,3.75061,3.75756,4520000.0
2007-09-24 17:20:00,3.75918,3.76015,3.75088,3.76015,3400000.0
2007-09-24 17:21:00,3.75899,3.75975,3.74852,3.75498,6760000.0
2007-09-24 17:22:00,3.75385,3.76091,3.74874,3.76018,10540000.0
2007-09-24 17:23:00,3.75991,3.7601,3.75092,3.7601,5260000.0
2007-09-24 17:24:00,3.75526,3.76143,3.7525,3.75896,10150000.0
2007-09-24 17:25:00,3.75596,3.75994,3.74984,3.74984,6400000.0
2007-09-24 17:26:00,3.75804,3.75875,3.75232,3.75732,6380000.0
2007-09-24 17:27:00,3.75786,3.75786,3.75165,3.75202,9010000.0
2007-09-24 17:28:00,3.75087,3.75765,3.74347,3.75765,7880000.0
2007-09-24 17:29:00,3.75815,3.75885,3.74675,3.7574,6770000.0
2007-09-24 17:30:00,3.75731,3.75731,3.74395,3.74749,6010000.0
2007-09-24 17:31:00,3.75784,3.7581,3.74917,3.75211,7880000.0
2007-09-24 17:32:00,3.75404,3.75811,3.75102,3.75776,6770000.0
2007-09-24 17:33:00,3.75703,3.7592,3.74782,3.75907,10540000.0
2007-09-24 17:34:00,3.74941,3.75701,3.74941,3.75295,5260000.0
2007-09-24 17:35:00,3.75577,3.75756,3.74552,3.75756,9390000.0
2007-09-24 17:36:00,3.75316,3.7587,3.7501,3.75303,4510000.0
2007-09-24 17:37:00,3.75339,3.76086,3.75029,3.75385,6760000.0
2007-09-24 17:38:00,3.7534,3.76007,3.74581,3.75595,14280000.0
2007-09-24 17:39:00,3.75722,3.76088,3.74965,3.75262,8640000.0
2007-09-24 17:40:00,3.75173,3.75638,3.74137,3.74137,9780000.0
2007-09-24 17:41:00,3.7592,3.7601,3.74973,3.75448,5640000.0
2007-09-24 17:42:00,3.74946,3.75974,3.74754,3.75482,12020000.0
2007-09-24 17:43:00,3.75611,3.76096,3.75149,3.75489,14270000.0
2007-09-24 17:44:00,3.75923,3.75923,3.75108,3.75377,4880000.0
2007-09-24 17:45:00,3.75682,3.7612,3.75257,3.76107,8640000.0
2007-09-24 17:46:00,3.75743,3.76295,3.75538,3.75922,5260000.0
2007-09-24 17:47:00,3.75805,3.76056,3.7535,3.7535,6770000.0
2007-09-24 17:48:00,3.76157,3.76157,3.75367,3.75434,4510000.0
2007-09-24 17:49:00,3.75992,3.76107,3.7554,3.76046,4880000.0
2007-09-24 17:50:00,3.75214,3.761,3.75214,3.75577,7140000.0
2007-09-24 17:51:00,3.75305,3.76176,3.74911,3.75562,6030000.0
2007-09-24 17:52:00,3.76029,3.76188,3.75415,3.75781,6390000.0
2007-09-24 17:53:00,3.76182,3.76182,3.75342,3.76117,6010000.0
2007-09-24 17:54:00,3.76057,3.76332,3.75378,3.76217,5270000.0
2007-09-24 17:55:00,3.75437,3.76165,3.7473,3.76165,7160000.0
2007-09-24 17:56:00,3.75947,3.76129,3.74969,3.75419,6760000.0
2007-09-24 17:57:00,3.75007,3.75647,3.74723,3.75323,8650000.0
2007-09-24 17:58:00,3.75373,3.75895,3.74647,3.75671,9020000.0
2007-09-24 17:59:00,3.756,3.75969,3.75029,3.75743,10530000.0
2007-09-24 18:00:00,3.75812,3.75844,3.74926,3.75375,13530000.0
2007-09-24 18:01:00,3.75939,3.75939,3.7518,3.75256,5250000.0
2007-09-24 18:02:00,3.75901,3.7602,3.75034,3.7602,9780000.0
2007-09-24 18:03:00,3.75971,3.75971,3.74926,3.75002,5630000.0
2007-09-24 18:04:00,3.75664,3.75978,3.7494,3.75339,9030000.0
2007-09-24 18:05:00,3.75889,3.75989,3.74934,3.75883,9770000.0
2007-09-24 18:06:00,3.75451,3.75988,3.74963,3.75938,7510000.0
2007-09-24 18:07:00,3.75369,3.75821,3.74998,3.74998,4890000.0
2007-09-24 18:08:00,3.75249,3.75812,3.74688,3.75812,7510000.0
2007-09-24 18:09:00,3.75779,3.75887,3.75408,3.75837,5260000.0
2007-09-24 18:10:00,3.75925,3.75925,3.74945,3.75761,5630000.0
2007-09-24 18:11:00,3.75906,3.75906,3.75314,3.75362,4510000.0
2007-09-24 18:12:00,3.75802,3.75803,3.74918,3.75574,9780000.0
2007-09-24 18:13:00,3.75922,3.75922,3.75404,3.75404,3770000.0
2007-09-24 18:14:00,3.75965,3.76161,3.75155,3.7591,10890000.0
2007-09-24 18:15:00,3.75467,3.75977,3.74991,3.75812,7890000.0
2007-09-24 18:16:00,3.74812,3.75646,3.74812,3.75269,9020000.0
2007-09-24 18:17:00,3.75746,3.75972,3.75505,3.75937,5250000.0
2007-09-24 18:18:00,3.75595,3.75937,3.75423,3.75937,4880000.0
2007-09-24 18:19:00,3.75522,3.75946,3.74968,3.75453,6390000.0
2007-09-24 18:20:00,3.75362,3.75849,3.75203,3.75203,4140000.0
2007-09-24 18:21:00,3.756,3.75893,3.74902,3.75494,10530000.0
2007-09-24 18:22:00,3.75932,3.75935,3.75168,3.75798,5650000.0
2007-09-24 18:23:00,3.75874,3.76107,3.75387,3.75589,4140000.0
2007-09-24 18:24:00,3.76073,3.76309,3.75204,3.76039,15410000.0
2007-09-24 18:25:00,3.75513,3.76024,3.75049,3.75288,6770000.0
2007-09-24 18:26:00,3.75811,3.7585,3.74835,3.75304,9400000.0
2007-09-24 18:27:00,3.75107,3.7575,3.75107,3.7575,3770000.0
2007-09-24 18:28:00,3.7589,3.75986,3.75504,3.75835,4510000.0
2007-09-24 18:29:00,3.76009,3.76009,3.75052,3.7582,7510000.0
2007-09-24 18:30:00,3.75964,3.76007,3.75312,3.7585,6390000.0
2007-09-24 18:31:00,3.75361,3.76076,3.75361,3.75949,4520000.0
2007-09-24 18:32:00,3.75836,3.75836,3.74762,3.74762,5260000.0
2007-09-24 18:33:00,3.75741,3.76324,3.75206,3.76023,6770000.0
2007-09-24 18:34:00,3.7524,3.76235,3.7524,3.76005,6000000.0
2007-09-24 18:35:00,3.75389,3.76265,3.75389,3.76139,9020000.0
2007-09-24 18:36:00,3.75527,3.76099,3.75167,3.76099,4510000.0
2007-09-24 18:37:00,3.75371,3.76113,3.75125,3.75511,10900000.0
2007-09-24 18:38:00,3.75232,3.75815,3.7517,3.75358,10890000.0
2007-09-24 18:39:00,3.76043,3.76425,3.75096,3.76065,7510000.0
2007-09-24 18:40:00,3.75288,3.75952,3.75288,3.75818,5260000.0
2007-09-24 18:41:00,3.75808,3.75956,3.75174,3.75861,6000000.0
2007-09-24 18:42:00,3.75454,3.75962,3.75022,3.75519,7890000.0
2007-09-24 18:44:00,3.75887,3.7609,3.75082,3.7599,4880000.0
2007-09-24 18:45:00,3.75537,3.75988,3.75095,3.75973,7880000.0
2007-09-24 18:46:00,3.75542,3.75969,3.74871,3.75913,7510000.0
2007-09-24 18:47:00,3.7596,3.76276,3.75265,3.76053,6010000.0
2007-09-24 18:48:00,3.75553,3.76298,3.75553,3.75914,6020000.0
2007-09-24 18:49:00,3.75432,3.76011,3.75022,3.75819,6010000.0
2007-09-24 18:50:00,3.75497,3.75902,3.74882,3.75363,8630000.0
2007-09-24 18:51:00,3.75899,3.76052,3.74919,3.75413,6000000.0
2007-09-24 18:53:00,3.75792,3.76351,3.75015,3.75015,9010000.0
2007-09-24 18:54:00,3.75896,3.75976,3.75393,3.75726,9760000.0
2007-09-24 18:55:00,3.74991,3.7588,3.74991,3.75422,4890000.0
2007-09-24 18:57:00,3.75994,3.75994,3.75072,3.75446,4890000.0
2007-09-24 18:58:00,3.75864,3.7606,3.74998,3.75848,6400000.0
2007-09-24 18:59:00,3.75223,3.75737,3.75027,3.75272,6390000.0
2007-09-24 19:00:00,3.75974,3.75974,3.74772,3.75241,10530000.0
2007-09-24 19:01:00,3.75768,3.75955,3.75102,3.75417,7130000.0
2007-09-24 19:02:00,3.75337,3.75712,3.75182,3.75712,6390000.0
2007-09-24 19:03:00,3.75681,3.75699,3.74874,3.75586,6010000.0
2007-09-24 19:05:00,3.75782,3.75789,3.7481,3.75613,6010000.0
2007-09-24 19:06:00,3.75704,3.75704,3.7472,3.75477,4510000.0
2007-09-24 19:07:00,3.75663,3.75663,3.74822,3.75076,7140000.0
2007-09-24 19:08:00,3.75643,3.75643,3.74749,3.75018,7130000.0
2007-09-24 19:09:00,3.74856,3.75912,3.74856,3.75669,7510000.0
2007-09-24 19:10:00,3.75404,3.75824,3.74716,3.75361,6390000.0
2007-09-24 19:11:00,3.75283,3.75666,3.74772,3.756,4150000.0
2007-09-24 19:12:00,3.75619,3.75619,3.751,3.75433,4140000.0
2007-09-24 19:13:00,3.7571,3.7575,3.75206,3.75511,4520000.0
2007-09-24 19:14:00,3.75219,3.75618,3.75219,3.75611,4880000.0
2007-09-24 19:15:00,3.75961,3.75961,3.74779,3.75175,5640000.0
2007-09-24 19:16:00,3.75152,3.757,3.7454,3.74676,7510000.0
2007-09-24 19:17:00,3.74814,3.75785,3.74814,3.75686,7140000.0
2007-09-24 19:18:00,3.75062,3.75743,3.74881,3.75596,4510000.0
2007-09-24 19:19:00,3.75264,3.75741,3.75019,3.75646,4520000.0
2007-09-24 19:20:00,3.74519,3.75802,3.74519,3.75157,8250000.0
2007-09-24 19:21:00,3.75462,3.75655,3.74746,3.75655,5260000.0
2007-09-24 19:23:00,3.75631,3.75631,3.75087,3.75087,3770000.0
2007-09-24 19:24:00,3.75692,3.75692,3.74937,3.7549,6020000.0
2007-09-24 19:25:00,3.75231,3.75783,3.74908,3.75645,5640000.0
2007-09-24 19:29:00,3.7548,3.757,3.74715,3.74729,7520000.0
2007-09-24 19:30:00,3.756,3.76192,3.7515,3.75718,11650000.0
2007-09-24 19:31:00,3.75565,3.75612,3.75459,3.75469,3010000.0
2007-09-24 19:33:00,3.75517,3.75603,3.7507,3.7515,3400000.0
2007-09-24 19:34:00,3.75103,3.75573,3.74635,3.75058,7140000.0
2007-09-24 19:35:00,3.75379,3.75822,3.74882,3.75273,6020000.0
2007-09-24 19:37:00,3.75215,3.75771,3.74786,3.75628,4890000.0
2007-09-24 19:38:00,3.75318,3.75423,3.74837,3.74837,3400000.0
2007-09-24 19:40:00,3.75135,3.75817,3.74937,3.75817,6010000.0
2007-09-24 19:41:00,3.75763,3.75763,3.7457,3.75119,7890000.0
2007-09-24 19:42:00,3.75143,3.75801,3.75143,3.75801,3380000.0
2007-09-24 19:43:00,3.75027,3.7548,3.74564,3.74609,5250000.0
2007-09-24 19:44:00,3.75139,3.75626,3.75043,3.756,7130000.0
2007-09-24 19:45:00,3.75164,3.7646,3.75164,3.75828,16150000.0
2007-09-24 19:46:00,3.74485,3.75494,3.74354,3.75494,9770000.0
2007-09-24 19:47:00,3.75549,3.75587,3.7491,3.7491,6760000.0
2007-09-24 19:48:00,3.75568,3.75837,3.75249,3.75556,5630000.0
2007-09-24 19:50:00,3.74998,3.75622,3.74732,3.75601,4140000.0
2007-09-24 19:51:00,3.74722,3.75662,3.74722,3.75457,4510000.0
2007-09-24 19:52:00,3.75642,3.75671,3.75112,3.75112,3750000.0
2007-09-24 19:54:00,3.75039,3.75508,3.74964,3.75498,5630000.0
2007-09-24 19:55:00,3.74738,3.75825,3.74738,3.75218,5260000.0
2007-09-24 19:56:00,3.75653,3.75653,3.74957,3.75574,5630000.0
2007-09-24 19:57:00,3.75508,3.75596,3.7513,3.75588,2640000.0
2007-09-24 19:59:00,3.75679,3.75679,3.74877,3.75123,4890000.0
2007-09-24 20:00:00,3.75604,3.75737,3.74737,3.75498,6020000.0
2007-09-24 20:01:00,3.75199,3.75267,3.74938,3.75267,1880000.0
2007-09-24 20:04:00,3.7493,3.75717,3.74753,3.75717,7880000.0
2007-09-24 20:05:00,3.74953,3.75578,3.74953,3.75578,5260000.0
2007-09-24 20:06:00,3.75247,3.75611,3.74722,3.75158,5260000.0
2007-09-24 20:07:00,3.75587,3.75587,3.74596,3.75574,4880000.0
2007-09-24 20:08:00,3.74753,3.75665,3.74753,3.75665,3770000.0
2007-09-24 20:09:00,3.75598,3.75657,3.75006,3.75657,5630000.0
2007-09-24 20:10:00,3.75657,3.7567,3.75141,3.75631,4890000.0
2007-09-24 20:11:00,3.75251,3.75602,3.74771,3.74771,4890000.0
2007-09-24 20:12:00,3.75055,3.75544,3.74736,3.74992,5260000.0
2007-09-24 20:13:00,3.75572,3.75697,3.74663,3.75697,4140000.0
2007-09-24 20:14:00,3.75135,3.75677,3.74565,3.75642,10900000.0
2007-09-24 20:15:00,3.75892,3.75892,3.74881,3.75646,6400000.0
2007-09-24 20:16:00,3.7515,3.75568,3.7515,3.75568,3010000.0
2007-09-24 20:17:00,3.75556,3.75689,3.7465,3.75689,4520000.0
2007-09-24 20:18:00,3.75409,3.75802,3.75188,3.75188,3010000.0
2007-09-24 20:21:00,3.75305,3.75776,3.74714,3.74714,4500000.0
2007-09-24 20:22:00,3.74754,3.75799,3.74754,3.75799,2630000.0
2007-09-24 20:23:00,3.75537,3.7571,3.74715,3.7571,4510000.0
2007-09-24 20:24:00,3.75588,3.75758,3.74704,3.75264,5630000.0
2007-09-24 20:25:00,3.75669,3.75747,3.74749,3.74998,10140000.0
2007-09-24 20:26:00,3.75539,3.75542,3.74984,3.75526,7520000.0
2007-09-24 20:27:00,3.75167,3.75821,3.75056,3.75532,8640000.0
2007-09-24 20:28:00,3.75204,3.75735,3.75181,3.75519,4880000.0
2007-09-24 20:29:00,3.75547,3.75547,3.74798,3.75031,5630000.0
2007-09-24 20:30:00,3.75185,3.76195,3.75185,3.75823,10520000.0
2007-09-24 20:31:00,3.75256,3.7561,3.74662,3.74724,8260000.0
2007-09-24 20:32:00,3.75641,3.75657,3.7514,3.75423,3750000.0
2007-09-24 20:33:00,3.75474,3.75576,3.74574,3.75048,5630000.0
2007-09-24 20:34:00,3.75385,3.75967,3.74848,3.75776,13890000.0
2007-09-24 20:35:00,3.75407,3.75407,3.74224,3.75278,8260000.0
2007-09-24 20:36:00,3.74826,3.75917,3.74826,3.75262,7130000.0
2007-09-24 20:37:00,3.75535,3.75535,3.74598,3.74598,3000000.0
2007-09-24 20:38:00,3.7553,3.75651,3.75129,3.75508,5640000.0
2007-09-24 20:39:00,3.75586,3.75586,3.7457,3.75425,4520000.0
2007-09-24 20:41:00,3.75514,3.75514,3.74298,3.75037,6390000.0
2007-09-24 20:42:00,3.75098,3.75472,3.74928,3.75103,4130000.0
2007-09-24 20:43:00,3.75484,3.75664,3.75429,3.75593,4890000.0
2007-09-24 20:44:00,3.75222,3.75883,3.74876,3.75747,8670000.0
2007-09-24 20:45:00,3.76006,3.76072,3.75132,3.75162,7510000.0
2007-09-24 20:46:00,3.75027,3.75861,3.75027,3.75698,4520000.0
2007-09-24 20:47:00,3.7522,3.75591,3.74582,3.75591,3760000.0
2007-09-24 20:48:00,3.75488,3.75599,3.74673,3.74754,4880000.0
2007-09-24 20:49:00,3.75751,3.75857,3.75092,3.75698,4510000.0
2007-09-24 20:50:00,3.75533,3.75684,3.74676,3.75003,6780000.0
2007-09-24 20:51:00,3.75388,3.7553,3.7487,3.7553,4510000.0
2007-09-24 20:52:00,3.75061,3.75608,3.74583,3.74982,10160000.0
2007-09-24 20:53:00,3.7522,3.75797,3.74614,3.75122,9390000.0
2007-09-24 20:56:00,3.75667,3.75667,3.74753,3.75647,3010000.0
2007-09-24 20:57:00,3.7521,3.76033,3.74871,3.75712,4890000.0
2007-09-24 20:58:00,3.75639,3.75666,3.7472,3.7565,8280000.0
2007-09-24 20:59:00,3.7561,3.75886,3.75268,3.75273,4520000.0
2007-09-24 21:00:00,3.75614,3.7597,3.75141,3.75625,7520000.0
2007-09-24 21:01:00,3.75678,3.75678,3.745,3.74576,5270000.0
2007-09-24 21:02:00,3.75667,3.75763,3.75597,3.75694,4890000.0
2007-09-24 21:03:00,3.75262,3.75682,3.75202,3.75389,6010000.0
2007-09-24 21:04:00,3.75628,3.75628,3.74554,3.74667,6010000.0
2007-09-24 21:05:00,3.74602,3.75361,3.746,3.746,4500000.0
2007-09-24 21:06:00,3.75209,3.7601,3.75209,3.75776,10140000.0
2007-09-24 21:07:00,3.7565,3.75675,3.74729,3.75522,4890000.0
2007-09-24 21:08:00,3.75642,3.75676,3.74964,3.75566,5270000.0
2007-09-24 21:09:00,3.75192,3.757,3.75024,3.75693,6400000.0
2007-09-24 21:10:00,3.7571,3.75775,3.74627,3.75366,3770000.0
2007-09-24 21:11:00,3.74955,3.7562,3.74955,3.75521,6760000.0
2007-09-24 21:12:00,3.75193,3.75709,3.75183,3.7528,9030000.0
2007-09-24 21:14:00,3.75532,3.75793,3.74778,3.75237,4130000.0
2007-09-24 21:15:00,3.75446,3.76221,3.75446,3.75698,7520000.0
2007-09-24 21:16:00,3.75633,3.75633,3.75111,3.75607,3010000.0
2007-09-24 21:17:00,3.75509,3.75619,3.75273,3.75273,4130000.0
2007-09-24 21:18:00,3.75639,3.75662,3.75092,3.75637,5630000.0
2007-09-24 21:20:00,3.74719,3.74719,3.74708,3.74708,2250000.0
2007-09-24 21:21:00,3.75344,3.75742,3.74736,3.7552,4150000.0
2007-09-24 21:23:00,3.75232,3.75858,3.74751,3.74751,7880000.0
2007-09-24 21:24:00,3.75533,3.75668,3.75533,3.75668,1880000.0
2007-09-24 21:25:00,3.7556,3.7577,3.7529,3.75705,6010000.0
2007-09-24 21:26:00,3.75193,3.75638,3.75177,3.75289,3380000.0
2007-09-24 21:27:00,3.75303,3.7573,3.75062,3.75179,5260000.0
2007-09-24 21:28:00,3.75522,3.75692,3.75241,3.75692,4890000.0
2007-09-24 21:29:00,3.75689,3.75689,3.75257,3.75424,3380000.0
2007-09-24 21:30:00,3.75745,3.76006,3.7489,3.75714,13140000.0
2007-09-24 21:31:00,3.75708,3.75835,3.74813,3.75343,6380000.0
2007-09-24 21:32:00,3.75472,3.75768,3.75205,3.75739,4880000.0
2007-09-24 21:34:00,3.75693,3.75839,3.75219,3.75682,4520000.0
2007-09-24 21:35:00,3.74999,3.76106,3.74999,3.75065,8270000.0
2007-09-24 21:36:00,3.75174,3.75698,3.7457,3.74795,7910000.0
2007-09-24 21:38:00,3.75653,3.75776,3.74804,3.75776,4500000.0
2007-09-24 21:39:00,3.74737,3.75981,3.74737,3.75922,4880000.0
2007-09-24 21:41:00,3.75192,3.75903,3.75047,3.7573,7510000.0
2007-09-24 21:42:00,3.75317,3.75677,3.75317,3.75677,1500000.0
2007-09-24 21:43:00,3.75905,3.75931,3.74889,3.75793,10510000.0
2007-09-24 21:45:00,3.76101,3.76101,3.75006,3.7572,6770000.0
2007-09-24 21:46:00,3.75819,3.76178,3.7514,3.75297,4520000.0
2007-09-24 21:47:00,3.75201,3.75959,3.74972,3.74972,3770000.0
2007-09-24 21:50:00,3.75704,3.75888,3.75405,3.75509,4880000.0
2007-09-24 21:51:00,3.75189,3.75731,3.75065,3.75204,10510000.0
2007-09-24 21:53:00,3.75721,3.75721,3.74318,3.75501,7180000.0
2007-09-24 21:55:00,3.75655,3.75855,3.75088,3.7579,7880000.0
2007-09-24 21:57:00,3.75789,3.75789,3.74619,3.75565,8290000.0
2007-09-24 21:58:00,3.75553,3.75661,3.75211,3.75287,4880000.0
2007-09-24 21:59:00,3.75715,3.75836,3.7486,3.75786,9030000.0
2007-09-24 22:00:00,3.76067,3.76067,3.76067,3.76067,750000.0
2007-09-24 22:02:00,3.75663,3.75842,3.74856,3.75818,3390000.0
2007-09-24 22:03:00,3.75652,3.75776,3.75308,3.75763,5270000.0
2007-09-24 22:04:00,3.75788,3.75788,3.75144,3.75144,6000000.0
2007-09-24 22:05:00,3.75038,3.75636,3.74984,3.75139,3390000.0
2007-09-24 22:06:00,3.75827,3.75827,3.74887,3.75265,4510000.0
2007-09-24 22:07:00,3.75111,3.75674,3.75111,3.75631,6000000.0
2007-09-24 22:08:00,3.75767,3.75789,3.74846,3.75634,5630000.0
2007-09-24 22:09:00,3.75689,3.75863,3.75326,3.75773,3400000.0
2007-09-24 22:10:00,3.75653,3.75773,3.74802,3.75628,6760000.0
2007-09-24 22:11:00,3.75555,3.75777,3.74409,3.75515,6020000.0
2007-09-24 22:12:00,3.75492,3.75508,3.74598,3.75508,5630000.0
2007-09-24 22:13:00,3.75292,3.76,3.74995,3.75832,7510000.0
2007-09-24 22:14:00,3.75705,3.75705,3.74775,3.75582,6020000.0
2007-09-24 22:15:00,3.75606,3.75675,3.74775,3.74834,5630000.0
2007-09-24 22:16:00,3.7556,3.7556,3.74638,3.74697,4890000.0
2007-09-24 22:17:00,3.75772,3.75827,3.74716,3.75634,6010000.0
2007-09-24 22:18:00,3.75665,3.75871,3.75291,3.75291,5630000.0
2007-09-24 22:19:00,3.75089,3.75642,3.75089,3.75633,4880000.0
2007-09-24 22:20:00,3.75193,3.75724,3.75193,3.7527,4140000.0
2007-09-24 22:21:00,3.7572,3.75829,3.75284,3.75294,4510000.0
2007-09-24 22:22:00,3.75269,3.75756,3.74813,3.75756,6760000.0
2007-09-24 22:23:00,3.75317,3.75771,3.75141,3.75755,4510000.0
2007-09-24 22:24:00,3.75735,3.75735,3.74843,3.75638,4140000.0
2007-09-24 22:25:00,3.7543,3.7585,3.75284,3.75646,4130000.0
2007-09-24 22:26:00,3.75779,3.75987,3.75066,3.75352,8250000.0
2007-09-24 22:27:00,3.74822,3.75758,3.74822,3.75758,3770000.0
2007-09-24 22:29:00,3.7531,3.75907,3.74864,3.75847,6400000.0
2007-09-24 22:30:00,3.7523,3.76084,3.7523,3.75339,7140000.0
2007-09-24 22:31:00,3.75317,3.75735,3.74686,3.7565,7510000.0
2007-09-24 22:32:00,3.75826,3.76261,3.75102,3.75849,7140000.0
2007-09-24 22:33:00,3.75699,3.75699,3.74689,3.75687,4520000.0
2007-09-24 22:34:00,3.75184,3.75866,3.74657,3.75472,5260000.0
2007-09-24 22:35:00,3.74841,3.75618,3.74823,3.75618,6380000.0
2007-09-24 22:36:00,3.7551,3.7577,3.75181,3.75283,4890000.0
2007-09-24 22:37:00,3.75391,3.76034,3.7538,3.75398,6760000.0
2007-09-24 22:38:00,3.75722,3.75866,3.7525,3.7525,7150000.0
2007-09-24 22:39:00,3.75672,3.75728,3.75174,3.75482,5280000.0
2007-09-24 22:40:00,3.7577,3.7577,3.75247,3.75676,3770000.0
2007-09-24 22:41:00,3.75732,3.75791,3.75233,3.75611,4510000.0
2007-09-24 22:45:00,3.7594,3.75981,3.74825,3.74829,4890000.0
2007-09-24 22:46:00,3.75821,3.75925,3.74925,3.74925,4520000.0
2007-09-24 22:47:00,3.74804,3.75652,3.74752,3.75133,6390000.0
2007-09-24 22:49:00,3.75621,3.75759,3.74769,3.75759,6380000.0
2007-09-24 22:50:00,3.74959,3.75662,3.74959,3.75618,6010000.0
2007-09-24 22:51:00,3.75052,3.75565,3.75037,3.75037,2260000.0
2007-09-24 22:52:00,3.75493,3.75808,3.75466,3.75466,1880000.0
2007-09-24 22:54:00,3.7529,3.7584,3.75192,3.7539,6030000.0
2007-09-24 22:55:00,3.75039,3.75783,3.75039,3.75314,5640000.0
2007-09-24 22:56:00,3.75282,3.75798,3.75119,3.75798,5260000.0
2007-09-24 22:57:00,3.75769,3.75823,3.7543,3.75722,3400000.0
2007-09-24 22:58:00,3.75423,3.75768,3.75339,3.75768,6380000.0
2007-09-24 22:59:00,3.75412,3.75783,3.75352,3.75701,6000000.0
2007-09-24 23:00:00,3.75674,3.75771,3.7483,3.7483,9020000.0
2007-09-24 23:01:00,3.75695,3.75799,3.75275,3.75565,4880000.0
2007-09-24 23:02:00,3.75711,3.75804,3.75302,3.75672,6760000.0
2007-09-24 23:03:00,3.75195,3.75733,3.75152,3.75152,5630000.0
2007-09-24 23:04:00,3.75101,3.75779,3.75101,3.75779,1130000.0
2007-09-24 23:05:00,3.75677,3.75836,3.7515,3.75809,3390000.0
2007-09-24 23:06:00,3.75102,3.75802,3.75102,3.7528,4140000.0
2007-09-24 23:07:00,3.75831,3.75912,3.75333,3.75733,4150000.0
2007-09-24 23:08:00,3.75642,3.75828,3.75566,3.75566,4510000.0
2007-09-24 23:09:00,3.75828,3.7586,3.75314,3.7586,3010000.0
2007-09-24 23:10:00,3.75317,3.75783,3.75176,3.75258,4890000.0
2007-09-24 23:11:00,3.75774,3.75774,3.7531,3.75396,4510000.0
2007-09-24 23:12:00,3.75666,3.75991,3.75186,3.75762,5630000.0
2007-09-24 23:14:00,3.75136,3.76006,3.74931,3.74931,5640000.0
2007-09-24 23:15:00,3.76059,3.76182,3.75478,3.75674,5270000.0
2007-09-24 23:16:00,3.75402,3.75402,3.74822,3.75058,3030000.0
2007-09-24 23:18:00,3.75114,3.75622,3.74712,3.74918,6030000.0
2007-09-24 23:21:00,3.75239,3.75774,3.74848,3.75707,3770000.0
2007-09-24 23:24:00,3.75413,3.75965,3.75014,3.75879,7130000.0
2007-09-24 23:25:00,3.75287,3.76289,3.75031,3.75031,4520000.0
2007-09-24 23:26:00,3.75334,3.75847,3.75315,3.75315,3010000.0
2007-09-24 23:27:00,3.7541,3.75896,3.74911,3.74911,3380000.0
2007-09-24 23:28:00,3.75119,3.75814,3.75119,3.75814,4140000.0
2007-09-24 23:29:00,3.75264,3.75722,3.74742,3.74742,6770000.0
2007-09-24 23:30:00,3.75711,3.75774,3.75061,3.75727,4140000.0
2007-09-24 23:31:00,3.75287,3.75696,3.75287,3.75656,2640000.0
2007-09-24 23:32:00,3.75598,3.75849,3.74656,3.75486,4520000.0
2007-09-24 23:33:00,3.75165,3.75469,3.74481,3.75118,6380000.0
2007-09-24 23:34:00,3.74441,3.75295,3.74172,3.75295,9020000.0
2007-09-24 23:35:00,3.75367,3.75367,3.74994,3.74994,2250000.0
2007-09-24 23:37:00,3.75504,3.75504,3.74552,3.75349,6020000.0
2007-09-24 23:38:00,3.75514,3.75514,3.75514,3.75514,380000.0
2007-09-24 23:40:00,3.75676,3.75676,3.7453,3.75299,4170000.0
2007-09-24 23:42:00,3.74538,3.75419,3.7439,3.7481,8270000.0
2007-09-24 23:43:00,3.74866,3.75233,3.74338,3.74907,4890000.0
2007-09-24 23:44:00,3.75359,3.75413,3.74862,3.75049,6010000.0
2007-09-24 23:45:00,3.75718,3.75718,3.74336,3.74935,11290000.0
2007-09-24 23:46:00,3.75409,3.75479,3.7475,3.75381,4160000.0
2007-09-24 23:47:00,3.75774,3.75978,3.75223,3.75368,11640000.0
2007-09-24 23:48:00,3.75236,3.75799,3.75236,3.75478,4140000.0
2007-09-24 23:49:00,3.75693,3.75699,3.74665,3.754,8280000.0
2007-09-24 23:50:00,3.75517,3.75711,3.74665,3.75417,4890000.0
2007-09-24 23:51:00,3.75367,3.75432,3.74473,3.74473,3770000.0
2007-09-24 23:52:00,3.75344,3.75504,3.74624,3.7544,4510000.0
2007-09-24 23:53:00,3.74492,3.75437,3.74492,3.75297,9060000.0
2007-09-24 23:55:00,3.75431,3.75492,3.7526,3.7526,2630000.0
2007-09-24 23:57:00,3.74512,3.75306,3.74512,3.75306,1130000.0
2007-09-24 23:58:00,3.74795,3.75069,3.74247,3.74398,4920000.0
2007-09-24 23:59:00,3.74638,3.75249,3.74358,3.74847,3770000.0
2007-09-25 00:00:00,3.75755,3.75755,3.7449,3.74934,6810000.0
2007-09-25 00:01:00,3.74374,3.74983,3.74113,3.74417,6780000.0
2007-09-25 00:03:00,3.75036,3.75052,3.73538,3.73845,5650000.0
2007-09-25 00:04:00,3.74815,3.75299,3.73641,3.73641,3770000.0
2007-09-25 00:05:00,3.74962,3.75142,3.73951,3.74211,3770000.0
2007-09-25 00:06:00,3.7399,3.74576,3.7399,3.74431,1880000.0
2007-09-25 00:07:00,3.75066,3.75576,3.74863,3.75072,7890000.0
2007-09-25 00:09:00,3.75289,3.75289,3.74831,3.75254,3750000.0
2007-09-25 00:10:00,3.75123,3.75123,3.74424,3.74424,5250000.0
2007-09-25 00:12:00,3.74676,3.74764,3.74427,3.74427,1880000.0
2007-09-25 00:13:00,3.75168,3.75538,3.74654,3.75064,6750000.0
2007-09-25 00:14:00,3.75289,3.75417,3.74472,3.74472,12410000.0
2007-09-25 00:15:00,3.75749,3.75749,3.74198,3.74348,9020000.0
2007-09-25 00:16:00,3.74829,3.75318,3.74262,3.75318,9400000.0
2007-09-25 00:17:00,3.74268,3.74861,3.73897,3.74175,3760000.0
2007-09-25 00:18:00,3.75432,3.75443,3.74758,3.75443,3750000.0
2007-09-25 00:19:00,3.74794,3.75329,3.74618,3.75329,5630000.0
2007-09-25 00:20:00,3.74708,3.7584,3.74708,3.7553,6020000.0
2007-09-25 00:21:00,3.75037,3.75412,3.74382,3.74472,6380000.0
2007-09-25 00:22:00,3.75096,3.7568,3.74625,3.75146,9760000.0
2007-09-25 00:24:00,3.75342,3.75432,3.74525,3.74525,8290000.0
2007-09-25 00:27:00,3.75408,3.75408,3.74288,3.75346,4890000.0
2007-09-25 00:30:00,3.75832,3.75833,3.75314,3.75757,3770000.0
2007-09-25 00:35:00,3.74892,3.74901,3.73459,3.73459,5260000.0
2007-09-25 00:36:00,3.74358,3.75119,3.74181,3.74181,5250000.0
2007-09-25 00:37:00,3.7408,3.7526,3.7408,3.7526,3380000.0
2007-09-25 00:38:00,3.75338,3.75338,3.7368,3.75097,7130000.0
2007-09-25 00:39:00,3.73761,3.74263,3.73312,3.74061,8630000.0
2007-09-25 00:40:00,3.74212,3.74854,3.73727,3.74653,5250000.0
2007-09-25 00:41:00,3.74953,3.75659,3.74588,3.75502,5640000.0
2007-09-25 00:42:00,3.74427,3.75174,3.74427,3.75076,3760000.0
2007-09-25 00:43:00,3.75132,3.75411,3.74037,3.75411,4880000.0
2007-09-25 00:44:00,3.7539,3.7539,3.7436,3.75074,5260000.0
2007-09-25 00:45:00,3.74807,3.75396,3.73843,3.74441,7160000.0
2007-09-25 00:46:00,3.75319,3.75513,3.74936,3.75086,7500000.0
2007-09-25 00:47:00,3.74476,3.75378,3.74476,3.74622,4140000.0
2007-09-25 00:48:00,3.74989,3.75633,3.74962,3.74962,10510000.0
2007-09-25 00:49:00,3.75361,3.75361,3.7425,3.74352,4140000.0
2007-09-25 00:50:00,3.75381,3.75381,3.74422,3.74422,6010000.0
2007-09-25 00:51:00,3.75415,3.75684,3.74605,3.74998,4140000.0
2007-09-25 00:52:00,3.74372,3.75226,3.74263,3.74263,4510000.0
2007-09-25 00:53:00,3.75463,3.75463,3.74185,3.74185,3020000.0
2007-09-25 00:54:00,3.75432,3.75464,3.74511,3.75223,4520000.0
2007-09-25 00:55:00,3.74512,3.75381,3.74422,3.75381,3380000.0
2007-09-25 00:56:00,3.74202,3.74619,3.74162,3.74619,2640000.0
2007-09-25 00:57:00,3.75418,3.75418,3.73838,3.75326,5270000.0
2007-09-25 00:58:00,3.75537,3.75537,3.74149,3.75335,7500000.0
2007-09-25 00:59:00,3.74456,3.75173,3.73991,3.75173,4880000.0
2007-09-25 01:00:00,3.74543,3.75185,3.73474,3.75185,7530000.0
2007-09-25 01:01:00,3.75437,3.75452,3.74496,3.75175,6390000.0
2007-09-25 01:02:00,3.75241,3.75241,3.74632,3.74828,4890000.0
2007-09-25 01:03:00,3.75259,3.75259,3.74113,3.74352,6750000.0
2007-09-25 01:04:00,3.75273,3.75435,3.75043,3.75435,2250000.0
2007-09-25 01:06:00,3.75334,3.75334,3.73909,3.74215,12770000.0
2007-09-25 01:07:00,3.75452,3.75452,3.74512,3.75452,4510000.0
2007-09-25 01:09:00,3.74964,3.74998,3.73305,3.74998,6000000.0
2007-09-25 01:10:00,3.73952,3.74895,3.73952,3.74895,4880000.0
2007-09-25 01:13:00,3.75074,3.75504,3.74525,3.75308,4900000.0
2007-09-25 01:14:00,3.75104,3.75301,3.74414,3.74414,3380000.0
2007-09-25 01:15:00,3.75569,3.75569,3.74458,3.74899,4880000.0
2007-09-25 01:16:00,3.75251,3.75417,3.74829,3.74991,5260000.0
2007-09-25 01:17:00,3.75307,3.75307,3.74616,3.74814,6770000.0
2007-09-25 01:18:00,3.75365,3.75607,3.74414,3.74955,5260000.0
2007-09-25 01:19:00,3.74767,3.75152,3.74497,3.74497,5250000.0
2007-09-25 01:20:00,3.75231,3.75231,3.73844,3.74268,5260000.0
2007-09-25 01:21:00,3.75099,3.75336,3.75004,3.75004,4880000.0
2007-09-25 01:22:00,3.75375,3.75389,3.74854,3.75389,4880000.0
2007-09-25 01:23:00,3.75383,3.75384,3.74422,3.75384,3030000.0
2007-09-25 01:24:00,3.7516,3.7516,3.73878,3.74319,5630000.0
2007-09-25 01:25:00,3.75412,3.7565,3.74916,3.7565,4890000.0
2007-09-25 01:26:00,3.75301,3.75585,3.74819,3.74819,5250000.0
2007-09-25 01:27:00,3.74981,3.75634,3.7472,3.75012,7510000.0
2007-09-25 01:28:00,3.74986,3.75497,3.74927,3.75468,4890000.0
2007-09-25 01:29:00,3.74422,3.7522,3.74132,3.7522,4520000.0
2007-09-25 01:30:00,3.74492,3.75353,3.74492,3.7451,4150000.0
2007-09-25 01:31:00,3.74925,3.75415,3.73214,3.73214,6030000.0
2007-09-25 01:32:00,3.75081,3.75081,3.74527,3.74946,2640000.0
2007-09-25 01:33:00,3.75458,3.75458,3.74512,3.75309,7880000.0
2007-09-25 01:34:00,3.74358,3.74683,3.74234,3.74234,5260000.0
2007-09-25 01:35:00,3.75062,3.75062,3.74069,3.74731,4890000.0
2007-09-25 01:36:00,3.75424,3.75424,3.74722,3.74927,9390000.0
2007-09-25 01:37:00,3.74422,3.75191,3.74422,3.74916,3760000.0
2007-09-25 01:38:00,3.74754,3.7517,3.74353,3.74353,3380000.0
2007-09-25 01:39:00,3.7534,3.75637,3.74685,3.74994,6380000.0
2007-09-25 01:40:00,3.75386,3.75498,3.74512,3.75309,3770000.0
2007-09-25 01:42:00,3.75296,3.75446,3.74732,3.75446,6030000.0
2007-09-25 01:45:00,3.75818,3.75868,3.75283,3.75818,12410000.0
2007-09-25 01:48:00,3.74671,3.75784,3.74671,3.7548,6000000.0
2007-09-25 01:49:00,3.75436,3.75436,3.75387,3.75387,1500000.0
2007-09-25 01:50:00,3.75332,3.75332,3.73964,3.73964,3750000.0
2007-09-25 01:51:00,3.75426,3.75799,3.75234,3.75234,4880000.0
2007-09-25 01:52:00,3.73923,3.75294,3.73923,3.75294,6760000.0
2007-09-25 01:55:00,3.75054,3.75136,3.73939,3.75022,7890000.0
2007-09-25 01:56:00,3.75293,3.75293,3.74426,3.74567,4140000.0
2007-09-25 01:57:00,3.75455,3.75455,3.73893,3.74276,4890000.0
2007-09-25 01:58:00,3.75293,3.75931,3.75254,3.75254,10140000.0
2007-09-25 02:00:00,3.74742,3.75434,3.7366,3.7366,4140000.0
2007-09-25 02:01:00,3.75326,3.75326,3.73924,3.75093,8290000.0
2007-09-25 02:02:00,3.75203,3.75462,3.74969,3.74969,6390000.0
2007-09-25 02:03:00,3.74492,3.75243,3.73608,3.75179,5270000.0
2007-09-25 02:04:00,3.74729,3.74847,3.73658,3.7426,5260000.0
2007-09-25 02:05:00,3.75167,3.75167,3.73567,3.74796,5640000.0
2007-09-25 02:06:00,3.75303,3.75303,3.73325,3.73325,6390000.0
2007-09-25 02:07:00,3.75394,3.75548,3.7486,3.75352,4510000.0
2007-09-25 02:08:00,3.74617,3.75774,3.74617,3.75093,6770000.0
2007-09-25 02:09:00,3.75403,3.75664,3.74625,3.75306,4150000.0
2007-09-25 02:10:00,3.75079,3.75079,3.73471,3.73693,3780000.0
2007-09-25 02:11:00,3.75332,3.75332,3.74943,3.74943,1130000.0
2007-09-25 02:12:00,3.75081,3.75187,3.7395,3.75187,4880000.0
2007-09-25 02:13:00,3.75294,3.75294,3.73704,3.73704,4140000.0
2007-09-25 02:14:00,3.75385,3.75482,3.74935,3.74935,5260000.0
2007-09-25 02:15:00,3.75173,3.75173,3.74494,3.74731,5260000.0
2007-09-25 02:16:00,3.75299,3.75502,3.74539,3.74942,6770000.0
2007-09-25 02:17:00,3.74897,3.75234,3.74188,3.75213,5650000.0
2007-09-25 02:18:00,3.75283,3.75393,3.73778,3.75182,7140000.0
2007-09-25 02:19:00,3.7531,3.7531,3.75019,3.75065,5640000.0
2007-09-25 02:20:00,3.75449,3.75455,3.74931,3.75308,4140000.0
2007-09-25 02:21:00,3.74995,3.74995,3.73539,3.74287,5650000.0
2007-09-25 02:22:00,3.75413,3.75413,3.7491,3.75217,6010000.0
2007-09-25 02:23:00,3.75395,3.75395,3.74718,3.74902,4510000.0
2007-09-25 02:24:00,3.74972,3.75072,3.74361,3.75072,4140000.0
2007-09-25 02:25:00,3.75265,3.75373,3.74891,3.749,4140000.0
2007-09-25 02:26:00,3.7545,3.7546,3.74353,3.74926,5280000.0
2007-09-25 02:27:00,3.74739,3.75364,3.7399,3.74759,7140000.0
2007-09-25 02:28:00,3.75323,3.75323,3.73973,3.74312,5290000.0
2007-09-25 02:29:00,3.75012,3.75651,3.74575,3.74575,7900000.0
2007-09-25 02:30:00,3.75221,3.75236,3.73951,3.75236,4140000.0
2007-09-25 02:31:00,3.75001,3.75456,3.74912,3.75377,4140000.0
2007-09-25 02:32:00,3.74938,3.75535,3.74938,3.74939,8660000.0
2007-09-25 02:33:00,3.74286,3.75323,3.74286,3.75323,4520000.0
2007-09-25 02:34:00,3.74981,3.75682,3.74649,3.74649,5630000.0
2007-09-25 02:35:00,3.75281,3.75356,3.74826,3.74932,4910000.0
2007-09-25 02:36:00,3.73838,3.75315,3.73838,3.75315,3390000.0
2007-09-25 02:37:00,3.75359,3.75658,3.74743,3.75039,4140000.0
2007-09-25 02:38:00,3.74445,3.7524,3.74445,3.7524,4520000.0
2007-09-25 02:39:00,3.75197,3.75197,3.73602,3.73602,4520000.0
2007-09-25 02:40:00,3.74761,3.75417,3.74413,3.75247,4510000.0
2007-09-25 02:41:00,3.74397,3.75109,3.73916,3.74342,4890000.0
2007-09-25 02:42:00,3.75484,3.75484,3.7448,3.75408,6390000.0
2007-09-25 02:43:00,3.74688,3.75764,3.74688,3.747,4890000.0
2007-09-25 02:44:00,3.75104,3.75541,3.74672,3.75392,4520000.0
2007-09-25 02:45:00,3.75227,3.75227,3.74255,3.74255,3760000.0
2007-09-25 02:46:00,3.75315,3.75315,3.7446,3.75277,3400000.0
2007-09-25 02:47:00,3.74403,3.75244,3.73999,3.74303,6410000.0
2007-09-25 02:48:00,3.74847,3.75287,3.74675,3.75287,5260000.0
2007-09-25 02:49:00,3.75296,3.75296,3.73645,3.73645,6030000.0
2007-09-25 02:50:00,3.75091,3.75585,3.74981,3.74981,4520000.0
2007-09-25 02:52:00,3.74493,3.74604,3.74053,3.74526,5260000.0
2007-09-25 02:53:00,3.75795,3.75795,3.75074,3.75258,6770000.0
2007-09-25 02:54:00,3.74545,3.74991,3.7371,3.7371,4510000.0
2007-09-25 02:55:00,3.75468,3.75728,3.74735,3.75449,6400000.0
2007-09-25 02:56:00,3.75498,3.75498,3.74722,3.75492,4510000.0
2007-09-25 02:57:00,3.75005,3.75321,3.7383,3.75321,3770000.0
2007-09-25 02:58:00,3.75028,3.75473,3.74659,3.75272,4140000.0
2007-09-25 02:59:00,3.74351,3.75135,3.73495,3.73763,6770000.0
2007-09-25 03:00:00,3.74794,3.75606,3.74677,3.75431,4140000.0
2007-09-25 03:01:00,3.75495,3.75524,3.74558,3.74558,4890000.0
2007-09-25 03:02:00,3.73929,3.75208,3.73929,3.74887,6010000.0
2007-09-25 03:03:00,3.74705,3.75591,3.74626,3.74626,6010000.0
2007-09-25 03:04:00,3.74382,3.75368,3.74382,3.75368,4880000.0
2007-09-25 03:05:00,3.75469,3.7557,3.74614,3.75532,4520000.0
2007-09-25 03:06:00,3.74557,3.75396,3.74225,3.74225,2640000.0
2007-09-25 03:07:00,3.75383,3.75557,3.74614,3.74614,4140000.0
2007-09-25 03:08:00,3.75335,3.75335,3.74127,3.74391,7140000.0
2007-09-25 03:09:00,3.7551,3.7551,3.74537,3.75228,6770000.0
2007-09-25 03:10:00,3.75133,3.75133,3.74768,3.74935,3770000.0
2007-09-25 03:11:00,3.74443,3.7506,3.74443,3.7506,3010000.0
2007-09-25 03:12:00,3.74987,3.75488,3.74542,3.74973,4140000.0
2007-09-25 03:13:00,3.74552,3.74894,3.73206,3.74627,4150000.0
2007-09-25 03:14:00,3.75268,3.75587,3.7492,3.75188,4890000.0
2007-09-25 03:15:00,3.75608,3.75608,3.73778,3.75311,9410000.0
2007-09-25 03:16:00,3.74621,3.75444,3.74621,3.75444,6020000.0
2007-09-25 03:17:00,3.75131,3.75131,3.74309,3.74375,3010000.0
2007-09-25 03:18:00,3.74945,3.75413,3.74662,3.74887,6010000.0
2007-09-25 03:19:00,3.74911,3.75455,3.74372,3.75455,7530000.0
2007-09-25 03:20:00,3.75145,3.75145,3.74137,3.74739,2640000.0
2007-09-25 03:21:00,3.74557,3.75551,3.74557,3.75398,3770000.0
2007-09-25 03:22:00,3.75226,3.75485,3.75056,3.75332,3380000.0
2007-09-25 03:23:00,3.75026,3.75346,3.74485,3.74503,5260000.0
2007-09-25 03:24:00,3.75481,3.75589,3.74759,3.75397,6390000.0
2007-09-25 03:25:00,3.75068,3.75467,3.74909,3.75467,2640000.0
2007-09-25 03:26:00,3.73775,3.75251,3.73671,3.75251,5660000.0
2007-09-25 03:27:00,3.75347,3.75423,3.74427,3.75298,2640000.0
2007-09-25 03:28:00,3.75389,3.7549,3.74909,3.74909,4890000.0
2007-09-25 03:29:00,3.75465,3.75465,3.73958,3.74761,6770000.0
2007-09-25 03:30:00,3.7514,3.76083,3.74879,3.75614,12420000.0
2007-09-25 03:31:00,3.7535,3.7535,3.73847,3.743,6400000.0
2007-09-25 03:32:00,3.75005,3.75463,3.74737,3.74836,2270000.0
2007-09-25 03:33:00,3.7526,3.75473,3.7433,3.75015,4890000.0
2007-09-25 03:34:00,3.75029,3.75428,3.74942,3.74942,3780000.0
2007-09-25 03:35:00,3.75502,3.75502,3.74472,3.75502,6010000.0
2007-09-25 03:36:00,3.74528,3.75152,3.73781,3.75152,4510000.0
2007-09-25 03:37:00,3.75479,3.75536,3.74882,3.74923,4890000.0
2007-09-25 03:38:00,3.75459,3.75459,3.74743,3.75075,1890000.0
2007-09-25 03:39:00,3.75092,3.75361,3.74833,3.75361,5250000.0
2007-09-25 03:40:00,3.7481,3.75568,3.74552,3.75537,6400000.0
2007-09-25 03:41:00,3.75322,3.75519,3.74721,3.74721,5650000.0
2007-09-25 03:42:00,3.7506,3.7557,3.7506,3.75386,6770000.0
2007-09-25 03:43:00,3.7549,3.75521,3.74419,3.75349,10510000.0
2007-09-25 03:44:00,3.74764,3.75066,3.73862,3.75066,5640000.0
2007-09-25 03:45:00,3.75197,3.76084,3.7486,3.74868,5650000.0
2007-09-25 03:46:00,3.75454,3.7549,3.74802,3.75027,5270000.0
2007-09-25 03:47:00,3.75435,3.75435,3.744,3.74796,3380000.0
2007-09-25 03:48:00,3.75452,3.75452,3.74559,3.7542,4890000.0
2007-09-25 03:49:00,3.75419,3.75419,3.74378,3.75325,6400000.0
2007-09-25 03:51:00,3.74785,3.76008,3.74785,3.75452,4910000.0
2007-09-25 03:52:00,3.75101,3.75417,3.74508,3.75399,6010000.0
2007-09-25 03:53:00,3.75325,3.75473,3.74967,3.7538,3760000.0
2007-09-25 03:54:00,3.7509,3.75457,3.74522,3.75311,6770000.0
2007-09-25 03:55:00,3.74907,3.75706,3.74907,3.75558,6030000.0
2007-09-25 03:56:00,3.75242,3.75242,3.73653,3.75051,4150000.0
2007-09-25 03:57:00,3.74963,3.75317,3.7447,3.74651,6020000.0
2007-09-25 03:58:00,3.75421,3.75421,3.75037,3.75037,4510000.0
2007-09-25 04:00:00,3.74245,3.75514,3.74245,3.75514,4510000.0
2007-09-25 04:02:00,3.75262,3.75556,3.74614,3.75439,4130000.0
2007-09-25 04:03:00,3.7497,3.75369,3.7381,3.75369,6020000.0
2007-09-25 04:04:00,3.75345,3.75727,3.75106,3.75429,10130000.0
2007-09-25 04:05:00,3.75219,3.75435,3.74464,3.75351,7520000.0
2007-09-25 04:06:00,3.75519,3.75587,3.74596,3.74596,4500000.0
2007-09-25 04:07:00,3.75427,3.75427,3.74581,3.74968,10500000.0
2007-09-25 04:08:00,3.75467,3.75469,3.74433,3.74433,7880000.0
2007-09-25 04:09:00,3.75151,3.75644,3.75082,3.7516,6380000.0
2007-09-25 04:10:00,3.75231,3.75432,3.73666,3.75229,4520000.0
2007-09-25 04:15:00,3.75372,3.75901,3.75372,3.75372,4890000.0
2007-09-25 04:16:00,3.75387,3.75499,3.7437,3.75366,5640000.0
2007-09-25 04:17:00,3.74958,3.75106,3.7388,3.74834,5640000.0
2007-09-25 04:18:00,3.75532,3.75532,3.74086,3.74268,3390000.0
2007-09-25 04:19:00,3.75096,3.75764,3.75096,3.75581,4880000.0
2007-09-25 04:20:00,3.7382,3.75142,3.7382,3.74833,4520000.0
2007-09-25 04:21:00,3.75349,3.7549,3.74562,3.7549,3010000.0
2007-09-25 04:23:00,3.75037,3.75589,3.74686,3.74686,4140000.0
2007-09-25 04:24:00,3.74938,3.75472,3.74532,3.75112,7140000.0
2007-09-25 04:29:00,3.75357,3.75486,3.74552,3.75228,3380000.0
2007-09-25 04:30:00,3.75531,3.75531,3.74135,3.74135,9010000.0
2007-09-25 04:31:00,3.75401,3.75401,3.74047,3.7439,6000000.0
2007-09-25 04:33:00,3.73368,3.74726,3.73289,3.74482,6770000.0
2007-09-25 04:34:00,3.74994,3.75502,3.74968,3.75452,3760000.0
2007-09-25 04:37:00,3.75329,3.75457,3.73941,3.7468,6010000.0
2007-09-25 04:38:00,3.74856,3.75393,3.74143,3.75293,8670000.0
2007-09-25 04:39:00,3.74342,3.75025,3.74093,3.75025,1880000.0
2007-09-25 04:40:00,3.75243,3.75353,3.74024,3.74821,6380000.0
2007-09-25 04:41:00,3.74901,3.75488,3.74901,3.75488,4510000.0
2007-09-25 04:42:00,3.74612,3.75232,3.74232,3.74867,7130000.0
2007-09-25 04:43:00,3.74715,3.75319,3.74365,3.75319,4510000.0
2007-09-25 04:44:00,3.74773,3.75178,3.73754,3.73754,7130000.0
2007-09-25 04:45:00,3.75757,3.75757,3.75647,3.75647,1500000.0
2007-09-25 04:46:00,3.75385,3.75547,3.74593,3.75516,7140000.0
2007-09-25 04:47:00,3.75138,3.75642,3.7466,3.75465,4880000.0
2007-09-25 04:48:00,3.74751,3.75251,3.73775,3.75251,5640000.0
2007-09-25 04:51:00,3.75159,3.75504,3.75024,3.75383,6770000.0
2007-09-25 04:52:00,3.75134,3.75455,3.74433,3.75455,4890000.0
2007-09-25 04:53:00,3.75442,3.75442,3.75024,3.75343,6760000.0
2007-09-25 04:54:00,3.75357,3.75357,3.73763,3.74826,6400000.0
2007-09-25 04:56:00,3.7444,3.75144,3.73954,3.75144,4150000.0
2007-09-25 04:57:00,3.74344,3.74726,3.74042,3.74426,3020000.0
2007-09-25 04:58:00,3.75457,3.75457,3.74548,3.75411,4150000.0
2007-09-25 05:00:00,3.75072,3.75518,3.73146,3.73146,5630000.0
2007-09-25 05:01:00,3.75543,3.75543,3.74586,3.75352,4130000.0
2007-09-25 05:02:00,3.74209,3.75289,3.73904,3.75008,7890000.0
2007-09-25 05:03:00,3.74048,3.74048,3.73395,3.73395,4890000.0
2007-09-25 05:04:00,3.75647,3.75825,3.74713,3.74713,6020000.0
2007-09-25 05:05:00,3.75083,3.75144,3.74461,3.74461,6380000.0
2007-09-25 05:06:00,3.75353,3.75498,3.7451,3.75472,5260000.0
2007-09-25 05:07:00,3.75303,3.75303,3.73809,3.74181,6390000.0
2007-09-25 05:08:00,3.75517,3.75517,3.74567,3.75498,6380000.0
2007-09-25 05:09:00,3.74595,3.74865,3.74066,3.74865,4510000.0
2007-09-25 05:10:00,3.75424,3.75424,3.74423,3.75243,4510000.0
2007-09-25 05:11:00,3.75456,3.75456,3.749,3.74902,4140000.0
2007-09-25 05:12:00,3.75449,3.75449,3.74306,3.74306,4140000.0
2007-09-25 05:15:00,3.75207,3.7645,3.75033,3.7562,8650000.0
2007-09-25 05:16:00,3.74965,3.75293,3.74026,3.74438,4510000.0
2007-09-25 05:17:00,3.75476,3.75476,3.73676,3.74243,6770000.0
2007-09-25 05:18:00,3.75134,3.75134,3.73676,3.73884,2260000.0
2007-09-25 05:19:00,3.75369,3.75492,3.74552,3.75492,4880000.0
2007-09-25 05:20:00,3.75428,3.75564,3.74999,3.75275,5260000.0
2007-09-25 05:21:00,3.74419,3.75476,3.74419,3.74526,3770000.0
2007-09-25 05:22:00,3.74951,3.75362,3.74148,3.74414,9400000.0
2007-09-25 05:23:00,3.74494,3.7546,3.74493,3.75435,4140000.0
2007-09-25 05:24:00,3.74996,3.75362,3.73884,3.75157,6030000.0
2007-09-25 05:25:00,3.7446,3.75346,3.7444,3.7492,3010000.0
2007-09-25 05:26:00,3.75323,3.75327,3.74038,3.74309,5640000.0
2007-09-25 05:27:00,3.74696,3.75879,3.74696,3.75095,5650000.0
2007-09-25 05:28:00,3.74959,3.75386,3.749,3.74985,4510000.0
2007-09-25 05:29:00,3.73983,3.75151,3.73983,3.74861,6760000.0
2007-09-25 05:30:00,3.75308,3.75447,3.7415,3.7487,5260000.0
2007-09-25 05:31:00,3.75496,3.75496,3.74532,3.74532,6770000.0
2007-09-25 05:32:00,3.7538,3.7538,3.73768,3.7379,3390000.0
2007-09-25 05:33:00,3.74442,3.75321,3.74215,3.75205,8640000.0
2007-09-25 05:34:00,3.75147,3.75147,3.74246,3.74246,9020000.0
2007-09-25 05:37:00,3.75522,3.7561,3.74615,3.75377,7160000.0
2007-09-25 05:38:00,3.73465,3.75191,3.73465,3.75191,5280000.0
2007-09-25 05:39:00,3.75045,3.75517,3.7439,3.75517,4140000.0
2007-09-25 05:40:00,3.75342,3.75606,3.7471,3.75234,4510000.0
2007-09-25 05:41:00,3.75677,3.76143,3.74903,3.75753,7140000.0
2007-09-25 05:43:00,3.75415,3.75851,3.75102,3.75102,5260000.0
2007-09-25 05:45:00,3.76033,3.76033,3.74651,3.74651,6380000.0
2007-09-25 05:46:00,3.74487,3.75463,3.74468,3.75463,5630000.0
2007-09-25 05:47:00,3.74748,3.76043,3.74748,3.75641,7140000.0
2007-09-25 05:48:00,3.75087,3.75576,3.74564,3.74971,5630000.0
2007-09-25 05:49:00,3.75499,3.75708,3.75191,3.75443,3400000.0
2007-09-25 05:50:00,3.75135,3.75868,3.74476,3.74943,6390000.0
2007-09-25 05:51:00,3.75585,3.75733,3.75014,3.75197,2260000.0
2007-09-25 05:52:00,3.74721,3.75975,3.74721,3.756,8250000.0
2007-09-25 05:53:00,3.75145,3.75877,3.75145,3.75607,4510000.0
2007-09-25 05:54:00,3.75347,3.75537,3.74509,3.7539,4140000.0
2007-09-25 05:55:00,3.75909,3.75909,3.75116,3.75521,3770000.0
2007-09-25 05:56:00,3.74589,3.76069,3.74589,3.76069,4520000.0
2007-09-25 05:57:00,3.75231,3.7565,3.74946,3.74946,5640000.0
2007-09-25 05:58:00,3.7534,3.75348,3.74938,3.75034,3010000.0
2007-09-25 05:59:00,3.7556,3.75618,3.7478,3.75093,4510000.0
2007-09-25 06:00:00,3.75155,3.75824,3.74876,3.75354,4140000.0
2007-09-25 06:02:00,3.75598,3.76105,3.75038,3.76105,2630000.0
2007-09-25 06:03:00,3.75436,3.75504,3.74562,3.75436,5650000.0
2007-09-25 06:04:00,3.75635,3.76129,3.74856,3.75525,5270000.0
2007-09-25 06:05:00,3.75425,3.75504,3.74802,3.7543,6400000.0
2007-09-25 06:06:00,3.75517,3.75517,3.75434,3.75477,5640000.0
2007-09-25 06:09:00,3.75472,3.75472,3.75244,3.75244,4880000.0
2007-09-25 06:10:00,3.74728,3.75741,3.74728,3.75563,4500000.0
2007-09-25 06:11:00,3.75696,3.75878,3.75484,3.75572,3760000.0
2007-09-25 06:13:00,3.74828,3.75502,3.74543,3.74562,4890000.0
2007-09-25 06:14:00,3.75509,3.75747,3.74978,3.75232,3760000.0
2007-09-25 06:15:00,3.75054,3.75811,3.75054,3.75643,4880000.0
2007-09-25 06:16:00,3.74465,3.75265,3.74372,3.74864,4140000.0
2007-09-25 06:17:00,3.75907,3.75907,3.74852,3.75451,7910000.0
2007-09-25 06:18:00,3.7504,3.75516,3.74662,3.75086,4130000.0
2007-09-25 06:19:00,3.75366,3.75431,3.75008,3.75431,4510000.0
2007-09-25 06:20:00,3.75619,3.75619,3.74802,3.75599,2260000.0
2007-09-25 06:21:00,3.75616,3.75616,3.74452,3.75046,6030000.0
2007-09-25 06:22:00,3.74962,3.75566,3.74732,3.7541,4520000.0
2007-09-25 06:23:00,3.74656,3.75792,3.74656,3.74991,4140000.0
2007-09-25 06:24:00,3.75435,3.75435,3.74977,3.75399,2630000.0
2007-09-25 06:25:00,3.75339,3.75339,3.74454,3.74485,6020000.0
2007-09-25 06:26:00,3.7546,3.75657,3.74631,3.74997,7520000.0
2007-09-25 06:27:00,3.75629,3.7611,3.74745,3.74745,6410000.0
2007-09-25 06:28:00,3.75315,3.75605,3.7451,3.75605,4520000.0
2007-09-25 06:29:00,3.7472,3.7556,3.74619,3.74619,6010000.0
2007-09-25 06:30:00,3.75787,3.75862,3.74922,3.75354,9760000.0
2007-09-25 06:31:00,3.74792,3.75492,3.7479,3.74845,3760000.0
2007-09-25 06:32:00,3.75536,3.75966,3.748,3.75617,4130000.0
2007-09-25 06:33:00,3.75415,3.75706,3.74695,3.75497,5260000.0
2007-09-25 06:34:00,3.75932,3.75932,3.74861,3.7536,3760000.0
2007-09-25 06:35:00,3.75547,3.75799,3.74719,3.75438,3760000.0
2007-09-25 06:36:00,3.75153,3.75847,3.74565,3.74565,4150000.0
2007-09-25 06:37:00,3.75412,3.75671,3.7515,3.75671,3000000.0
2007-09-25 06:38:00,3.75292,3.75452,3.74493,3.75398,5660000.0
2007-09-25 06:39:00,3.74856,3.75441,3.74451,3.75418,9020000.0
2007-09-25 06:40:00,3.75499,3.75755,3.75045,3.75516,4510000.0
2007-09-25 06:41:00,3.75268,3.75439,3.74979,3.74979,3380000.0
2007-09-25 06:42:00,3.75136,3.75908,3.74795,3.75037,4900000.0
2007-09-25 06:43:00,3.75385,3.75536,3.74576,3.75425,8650000.0
2007-09-25 06:44:00,3.75325,3.75465,3.74763,3.74807,5660000.0
2007-09-25 06:45:00,3.76079,3.76079,3.75123,3.75677,9400000.0
2007-09-25 06:46:00,3.75054,3.75764,3.7463,3.7463,4520000.0
2007-09-25 06:48:00,3.75492,3.75492,3.75492,3.75492,1500000.0
2007-09-25 06:49:00,3.75487,3.75497,3.74984,3.7511,4510000.0
2007-09-25 06:50:00,3.75495,3.75495,3.74389,3.75489,4510000.0
2007-09-25 06:51:00,3.75581,3.75583,3.74554,3.75365,4880000.0
2007-09-25 06:52:00,3.7545,3.7583,3.74686,3.75116,6760000.0
2007-09-25 06:53:00,3.74481,3.75379,3.74481,3.75379,6000000.0
2007-09-25 06:54:00,3.75282,3.75805,3.74627,3.75037,3400000.0
2007-09-25 06:55:00,3.7455,3.75485,3.74547,3.75349,3380000.0
2007-09-25 06:57:00,3.75507,3.76018,3.74755,3.7552,4150000.0
2007-09-25 06:58:00,3.74603,3.75853,3.74603,3.75003,5640000.0
2007-09-25 06:59:00,3.75477,3.75519,3.74583,3.75411,7150000.0
2007-09-25 07:00:00,3.75351,3.75766,3.7469,3.75695,6010000.0
2007-09-25 07:01:00,3.75844,3.75857,3.75294,3.75699,4890000.0
2007-09-25 07:02:00,3.75259,3.75868,3.75259,3.75868,4510000.0
2007-09-25 07:03:00,3.75797,3.75872,3.75343,3.75608,4880000.0
2007-09-25 07:04:00,3.75991,3.76165,3.75177,3.76003,4890000.0
2007-09-25 07:05:00,3.74851,3.75759,3.74851,3.75532,4140000.0
2007-09-25 07:07:00,3.75737,3.75872,3.75371,3.75543,4510000.0
2007-09-25 07:08:00,3.7507,3.7574,3.74636,3.7574,5630000.0
2007-09-25 07:09:00,3.75767,3.76067,3.75282,3.76067,4150000.0
2007-09-25 07:10:00,3.75529,3.7554,3.7451,3.75291,4140000.0
2007-09-25 07:11:00,3.7493,3.75911,3.74856,3.74856,6760000.0
2007-09-25 07:15:00,3.76265,3.76265,3.75499,3.75499,5260000.0
2007-09-25 07:16:00,3.75753,3.76063,3.75247,3.7602,5640000.0
2007-09-25 07:17:00,3.74887,3.7585,3.74887,3.75334,5250000.0
2007-09-25 07:18:00,3.75774,3.75936,3.75144,3.75144,5260000.0
2007-09-25 07:19:00,3.75901,3.75958,3.75279,3.75279,4510000.0
2007-09-25 07:20:00,3.75794,3.75873,3.74943,3.75434,5630000.0
2007-09-25 07:21:00,3.75732,3.75978,3.75494,3.75856,4510000.0
2007-09-25 07:22:00,3.75764,3.75764,3.74712,3.75695,7510000.0
2007-09-25 07:23:00,3.75559,3.75639,3.75093,3.752,3770000.0
2007-09-25 07:24:00,3.75883,3.75906,3.74995,3.74995,2640000.0
2007-09-25 07:25:00,3.75163,3.75887,3.74918,3.75632,6390000.0
2007-09-25 07:26:00,3.75358,3.7592,3.7484,3.74902,6020000.0
2007-09-25 07:27:00,3.75802,3.75802,3.74735,3.75772,5640000.0
2007-09-25 07:28:00,3.74792,3.76042,3.74792,3.75512,3020000.0
2007-09-25 07:29:00,3.76092,3.76316,3.75372,3.76189,5630000.0
2007-09-25 07:30:00,3.76156,3.76162,3.7514,3.75941,3760000.0
2007-09-25 07:31:00,3.75835,3.75897,3.75763,3.7583,4890000.0
2007-09-25 07:33:00,3.75287,3.75752,3.74912,3.75362,3030000.0
2007-09-25 07:34:00,3.75214,3.75789,3.74796,3.75789,5630000.0
2007-09-25 07:35:00,3.75455,3.75853,3.74999,3.75809,4140000.0
2007-09-25 07:36:00,3.75774,3.75892,3.74973,3.75892,5260000.0
2007-09-25 07:37:00,3.76001,3.76156,3.74629,3.74629,6400000.0
2007-09-25 07:38:00,3.7497,3.76011,3.7497,3.75402,5640000.0
2007-09-25 07:39:00,3.75493,3.75906,3.74894,3.75392,3760000.0
2007-09-25 07:40:00,3.75081,3.7627,3.75081,3.75587,5280000.0
2007-09-25 07:41:00,3.75792,3.75798,3.74713,3.75792,7890000.0
2007-09-25 07:42:00,3.74912,3.75936,3.74912,3.75709,6030000.0
2007-09-25 07:43:00,3.75789,3.76223,3.75461,3.76131,5260000.0
2007-09-25 07:44:00,3.75665,3.7578,3.75458,3.7578,5260000.0
2007-09-25 07:45:00,3.74965,3.76153,3.74965,3.7585,10900000.0
2007-09-25 07:46:00,3.75349,3.75916,3.74961,3.75352,5250000.0
2007-09-25 07:47:00,3.74457,3.7565,3.74457,3.7565,4890000.0
2007-09-25 07:48:00,3.75648,3.75706,3.7481,3.7481,5250000.0
2007-09-25 07:49:00,3.75694,3.75794,3.74857,3.75637,4140000.0
2007-09-25 07:51:00,3.74973,3.76106,3.74973,3.75679,6010000.0
2007-09-25 07:52:00,3.75731,3.75731,3.74829,3.75517,4890000.0
2007-09-25 07:53:00,3.74725,3.75601,3.74497,3.75601,5640000.0
2007-09-25 07:54:00,3.74845,3.75652,3.74273,3.7523,5630000.0
2007-09-25 07:55:00,3.7532,3.75844,3.7532,3.755,4510000.0
2007-09-25 07:56:00,3.75652,3.75788,3.74825,3.75108,5640000.0
2007-09-25 07:57:00,3.75505,3.75505,3.75098,3.75251,4890000.0
2007-09-25 07:58:00,3.7586,3.75925,3.74967,3.75402,6760000.0
2007-09-25 07:59:00,3.74807,3.75788,3.74636,3.75788,6390000.0
2007-09-25 08:00:00,3.75367,3.76185,3.75367,3.75745,4520000.0
2007-09-25 08:01:00,3.75731,3.75749,3.74557,3.75749,6020000.0
2007-09-25 08:02:00,3.74991,3.75907,3.74573,3.75454,5260000.0
2007-09-25 08:03:00,3.74722,3.75647,3.74722,3.75016,7880000.0
2007-09-25 08:04:00,3.75502,3.76024,3.75502,3.75874,6010000.0
2007-09-25 08:05:00,3.75794,3.7582,3.75036,3.7582,3390000.0
2007-09-25 08:06:00,3.75677,3.76147,3.75124,3.75124,4520000.0
2007-09-25 08:07:00,3.75387,3.75585,3.74828,3.75585,4880000.0
2007-09-25 08:08:00,3.75675,3.75951,3.74861,3.75951,6000000.0
2007-09-25 08:09:00,3.75921,3.76127,3.75496,3.75496,4150000.0
2007-09-25 08:10:00,3.76216,3.76243,3.75137,3.76185,4510000.0
2007-09-25 08:11:00,3.76235,3.76364,3.75821,3.75821,5250000.0
2007-09-25 08:12:00,3.75531,3.76335,3.75422,3.75739,6010000.0
2007-09-25 08:13:00,3.75514,3.76344,3.75468,3.76344,4530000.0
2007-09-25 08:14:00,3.76403,3.76532,3.75735,3.75735,5250000.0
2007-09-25 08:15:00,3.76503,3.76503,3.75933,3.76399,6020000.0
2007-09-25 08:16:00,3.75735,3.76432,3.75703,3.76366,4140000.0
2007-09-25 08:17:00,3.76369,3.76369,3.75665,3.75665,5260000.0
2007-09-25 08:18:00,3.76279,3.76581,3.75717,3.76428,4890000.0
2007-09-25 08:19:00,3.75991,3.76435,3.75668,3.75668,6010000.0
2007-09-25 08:20:00,3.76555,3.76683,3.75649,3.76092,7130000.0
2007-09-25 08:21:00,3.76193,3.76692,3.76193,3.76311,6390000.0
2007-09-25 08:22:00,3.75987,3.76643,3.75036,3.76643,6770000.0
2007-09-25 08:23:00,3.76491,3.76732,3.75762,3.76555,6010000.0
2007-09-25 08:24:00,3.76602,3.76982,3.76416,3.76982,4510000.0
2007-09-25 08:25:00,3.77057,3.77057,3.75862,3.76442,5650000.0
2007-09-25 08:26:00,3.76405,3.76945,3.7624,3.76393,6020000.0
2007-09-25 08:27:00,3.76284,3.7693,3.76284,3.76858,4520000.0
2007-09-25 08:28:00,3.76544,3.76855,3.75897,3.75897,4150000.0
2007-09-25 08:29:00,3.76407,3.76821,3.76098,3.76783,4510000.0
2007-09-25 08:30:00,3.76099,3.76704,3.76044,3.76225,4880000.0
2007-09-25 08:31:00,3.76682,3.7695,3.76275,3.76275,6030000.0
2007-09-25 08:32:00,3.76117,3.76603,3.75564,3.76492,6770000.0
2007-09-25 08:33:00,3.765,3.772,3.75827,3.76323,6390000.0
2007-09-25 08:34:00,3.76651,3.76838,3.75783,3.75783,6400000.0
2007-09-25 08:35:00,3.76795,3.7685,3.76055,3.76706,5650000.0
2007-09-25 08:36:00,3.75557,3.76856,3.75557,3.76856,6380000.0
2007-09-25 08:37:00,3.76841,3.76916,3.7585,3.76334,7880000.0
2007-09-25 08:38:00,3.77044,3.77257,3.76283,3.76801,7880000.0
2007-09-25 08:39:00,3.7688,3.7688,3.76126,3.76497,4510000.0
2007-09-25 08:40:00,3.759,3.76822,3.75745,3.76808,4880000.0
2007-09-25 08:41:00,3.76317,3.76781,3.75882,3.76778,4880000.0
2007-09-25 08:42:00,3.76956,3.7704,3.76301,3.77012,8250000.0
2007-09-25 08:43:00,3.76549,3.76939,3.76394,3.76939,7130000.0
2007-09-25 08:44:00,3.76429,3.7698,3.75608,3.7698,10520000.0
2007-09-25 08:45:00,3.7685,3.76961,3.76045,3.76904,7140000.0
2007-09-25 08:46:00,3.76366,3.76907,3.76044,3.76458,6010000.0
2007-09-25 08:47:00,3.76546,3.76955,3.75896,3.76955,6400000.0
2007-09-25 08:48:00,3.75964,3.76956,3.75963,3.76048,4150000.0
2007-09-25 08:49:00,3.76959,3.76959,3.75841,3.76912,4510000.0
2007-09-25 08:50:00,3.76527,3.77143,3.75928,3.75928,6030000.0
2007-09-25 08:51:00,3.76313,3.76993,3.76298,3.76993,4510000.0
2007-09-25 08:52:00,3.76324,3.7682,3.76102,3.7632,4140000.0
2007-09-25 08:53:00,3.7678,3.7678,3.75746,3.76597,5280000.0
2007-09-25 08:54:00,3.76826,3.76953,3.75888,3.76441,6390000.0
2007-09-25 08:55:00,3.76448,3.76707,3.7559,3.7585,4150000.0
2007-09-25 08:56:00,3.76382,3.76617,3.76014,3.76572,5250000.0
2007-09-25 08:57:00,3.76858,3.76858,3.75925,3.75925,3380000.0
2007-09-25 08:58:00,3.76675,3.77109,3.76116,3.76997,6390000.0
2007-09-25 08:59:00,3.76491,3.76614,3.75716,3.75716,5630000.0
2007-09-25 09:00:00,3.76699,3.76699,3.76029,3.76164,2640000.0
2007-09-25 09:01:00,3.76255,3.7683,3.75918,3.7683,7510000.0
2007-09-25 09:02:00,3.76477,3.76712,3.75983,3.76284,5270000.0
2007-09-25 09:03:00,3.76053,3.7638,3.75482,3.75997,7510000.0
2007-09-25 09:04:00,3.76434,3.76725,3.75962,3.76216,4510000.0
2007-09-25 09:05:00,3.76058,3.76618,3.75895,3.76585,3770000.0
2007-09-25 09:06:00,3.7614,3.7669,3.75367,3.76645,11640000.0
2007-09-25 09:07:00,3.7588,3.76714,3.75865,3.766,4510000.0
2007-09-25 09:08:00,3.76748,3.76748,3.75693,3.76267,4510000.0
2007-09-25 09:09:00,3.76292,3.76686,3.76098,3.76148,4520000.0
2007-09-25 09:10:00,3.76334,3.76638,3.75861,3.76638,5630000.0
2007-09-25 09:11:00,3.76555,3.76693,3.75732,3.76147,9410000.0
2007-09-25 09:12:00,3.76511,3.76588,3.75678,3.76588,5260000.0
2007-09-25 09:13:00,3.76405,3.76658,3.75471,3.76658,9780000.0
2007-09-25 09:14:00,3.76104,3.76615,3.75527,3.7655,15040000.0
2007-09-25 09:15:00,3.76182,3.76652,3.75722,3.75722,8640000.0
2007-09-25 09:16:00,3.76715,3.76763,3.76221,3.7626,7130000.0
2007-09-25 09:17:00,3.76529,3.76631,3.75426,3.75433,4140000.0
2007-09-25 09:18:00,3.76208,3.76736,3.76002,3.76636,5260000.0
2007-09-25 09:19:00,3.76178,3.76701,3.75578,3.7667,4890000.0
2007-09-25 09:20:00,3.76747,3.76747,3.7621,3.7621,3760000.0
2007-09-25 09:21:00,3.75509,3.76021,3.74715,3.75809,6390000.0
2007-09-25 09:22:00,3.76432,3.76502,3.75439,3.76163,9400000.0
2007-09-25 09:23:00,3.76475,3.76475,3.75777,3.76084,3760000.0
2007-09-25 09:24:00,3.76476,3.76611,3.75657,3.76488,5270000.0
2007-09-25 09:25:00,3.76016,3.76575,3.75537,3.76418,6770000.0
2007-09-25 09:26:00,3.76229,3.76749,3.75516,3.76474,8270000.0
2007-09-25 09:27:00,3.75775,3.76482,3.75706,3.76345,3400000.0
2007-09-25 09:28:00,3.75692,3.76443,3.75053,3.76418,9770000.0
2007-09-25 09:29:00,3.75954,3.7669,3.7539,3.75642,13140000.0
2007-09-25 09:30:00,3.75974,3.76572,3.75956,3.76216,6760000.0
2007-09-25 09:31:00,3.7616,3.76434,3.75818,3.75938,5630000.0
2007-09-25 09:32:00,3.75848,3.76394,3.75848,3.76394,4880000.0
2007-09-25 09:33:00,3.76536,3.76583,3.75752,3.76521,5640000.0
2007-09-25 09:34:00,3.75654,3.76375,3.75654,3.75966,5650000.0
2007-09-25 09:35:00,3.76282,3.7641,3.75766,3.76388,6000000.0
2007-09-25 09:36:00,3.75587,3.76459,3.75476,3.76459,8260000.0
2007-09-25 09:37:00,3.76568,3.76664,3.76074,3.76664,5250000.0
2007-09-25 09:38:00,3.76454,3.76664,3.75846,3.76664,3770000.0
2007-09-25 09:39:00,3.76726,3.76726,3.7559,3.76533,7130000.0
2007-09-25 09:40:00,3.76237,3.76672,3.75665,3.75665,7880000.0
2007-09-25 09:41:00,3.76207,3.76627,3.75379,3.75976,6380000.0
2007-09-25 09:42:00,3.76045,3.76613,3.75798,3.76203,5650000.0
2007-09-25 09:43:00,3.76177,3.76406,3.75446,3.76159,4510000.0
2007-09-25 09:44:00,3.76544,3.76695,3.75851,3.76695,12760000.0
2007-09-25 09:45:00,3.76824,3.76824,3.75816,3.76668,4880000.0
2007-09-25 09:46:00,3.76833,3.76951,3.75836,3.7677,8270000.0
2007-09-25 09:47:00,3.76547,3.76547,3.75108,3.76392,5650000.0
2007-09-25 09:48:00,3.76703,3.76703,3.75177,3.76442,5260000.0
2007-09-25 09:49:00,3.75762,3.76655,3.75762,3.76516,4140000.0
2007-09-25 09:50:00,3.75826,3.76685,3.75574,3.76627,7500000.0
2007-09-25 09:51:00,3.76569,3.76642,3.75954,3.76333,3770000.0
2007-09-25 09:52:00,3.7627,3.76631,3.76059,3.76631,6010000.0
2007-09-25 09:53:00,3.76286,3.76677,3.75707,3.75768,7880000.0
2007-09-25 09:54:00,3.76287,3.76522,3.75604,3.76522,4140000.0
2007-09-25 09:55:00,3.76629,3.76629,3.75782,3.75782,4880000.0
2007-09-25 09:56:00,3.76545,3.76665,3.75667,3.75957,4900000.0
2007-09-25 09:57:00,3.76482,3.76714,3.75999,3.76008,4880000.0
2007-09-25 09:58:00,3.76658,3.76658,3.75552,3.76569,6760000.0
2007-09-25 09:59:00,3.76539,3.76544,3.75514,3.76182,11280000.0
2007-09-25 10:00:00,3.76466,3.76584,3.75596,3.7617,4890000.0
2007-09-25 10:01:00,3.76084,3.76572,3.76079,3.76572,5250000.0
2007-09-25 10:02:00,3.76573,3.76573,3.75499,3.76364,6770000.0
2007-09-25 10:03:00,3.76188,3.76559,3.7555,3.75798,10150000.0
2007-09-25 10:04:00,3.76601,3.76809,3.76144,3.76219,5280000.0
2007-09-25 10:05:00,3.76303,3.76339,3.74966,3.75466,5630000.0
2007-09-25 10:06:00,3.76602,3.76641,3.7567,3.76253,4520000.0
2007-09-25 10:07:00,3.76543,3.76543,3.75374,3.7556,5630000.0
2007-09-25 10:08:00,3.765,3.7662,3.76085,3.76616,9010000.0
2007-09-25 10:09:00,3.7644,3.76662,3.75418,3.76275,6400000.0
2007-09-25 10:10:00,3.7571,3.76655,3.75701,3.76646,7140000.0
2007-09-25 10:11:00,3.7607,3.76562,3.75372,3.76547,10520000.0
2007-09-25 10:12:00,3.7649,3.76677,3.75911,3.76212,7130000.0
2007-09-25 10:13:00,3.76595,3.76595,3.75991,3.76054,6010000.0
2007-09-25 10:14:00,3.76253,3.76832,3.75682,3.76051,12400000.0
2007-09-25 10:15:00,3.76331,3.76488,3.75633,3.76488,6020000.0
2007-09-25 10:16:00,3.76517,3.76517,3.75922,3.76429,4510000.0
2007-09-25 10:17:00,3.75958,3.76181,3.75225,3.75922,4520000.0
2007-09-25 10:18:00,3.75975,3.7651,3.75415,3.7603,4880000.0
2007-09-25 10:19:00,3.76288,3.76555,3.75497,3.76205,6020000.0
2007-09-25 10:20:00,3.76512,3.76512,3.75262,3.76071,10130000.0
2007-09-25 10:21:00,3.7593,3.76364,3.75327,3.76364,10520000.0
2007-09-25 10:22:00,3.76186,3.76241,3.74796,3.75884,5270000.0
2007-09-25 10:23:00,3.75703,3.76574,3.75703,3.76203,4510000.0
2007-09-25 10:24:00,3.76259,3.76399,3.75279,3.76399,7880000.0
2007-09-25 10:25:00,3.75621,3.76016,3.75405,3.75503,5630000.0
2007-09-25 10:26:00,3.76346,3.76459,3.75677,3.75987,6760000.0
2007-09-25 10:27:00,3.76493,3.76493,3.75488,3.76377,5630000.0
2007-09-25 10:28:00,3.75941,3.76501,3.75941,3.76048,4510000.0
2007-09-25 10:29:00,3.75987,3.76447,3.75441,3.7629,16900000.0
2007-09-25 10:30:00,3.76614,3.76614,3.7591,3.76365,6410000.0
2007-09-25 10:31:00,3.76376,3.76458,3.75237,3.76335,9390000.0
2007-09-25 10:32:00,3.76098,3.7649,3.75473,3.7649,5630000.0
2007-09-25 10:33:00,3.76127,3.76355,3.75602,3.76287,5260000.0
2007-09-25 10:34:00,3.76141,3.76353,3.75401,3.75517,6030000.0
2007-09-25 10:35:00,3.75959,3.76472,3.7585,3.75951,4520000.0
2007-09-25 10:36:00,3.76459,3.76608,3.76028,3.76169,6010000.0
2007-09-25 10:37:00,3.7647,3.76527,3.75786,3.76527,7880000.0
2007-09-25 10:38:00,3.76077,3.7629,3.75769,3.7594,5640000.0
2007-09-25 10:39:00,3.75709,3.76471,3.75709,3.76078,4510000.0
2007-09-25 10:40:00,3.76441,3.76442,3.7545,3.76442,5270000.0
2007-09-25 10:41:00,3.76015,3.76398,3.75338,3.76398,4890000.0
2007-09-25 10:42:00,3.75879,3.76375,3.75296,3.75841,6380000.0
2007-09-25 10:43:00,3.75999,3.76305,3.75239,3.75739,6760000.0
2007-09-25 10:44:00,3.76033,3.76379,3.75904,3.76197,5640000.0
2007-09-25 10:45:00,3.76451,3.76452,3.75717,3.76394,6380000.0
2007-09-25 10:46:00,3.76287,3.76366,3.75429,3.76366,4880000.0
2007-09-25 10:47:00,3.75978,3.76407,3.75958,3.76407,4140000.0
2007-09-25 10:48:00,3.76522,3.76554,3.75704,3.76055,6760000.0
2007-09-25 10:49:00,3.75992,3.76471,3.75704,3.75936,7140000.0
2007-09-25 10:50:00,3.76475,3.76475,3.75519,3.76224,6030000.0
2007-09-25 10:51:00,3.76049,3.76572,3.75204,3.76222,6000000.0
2007-09-25 10:52:00,3.7636,3.76458,3.76008,3.76458,4520000.0
2007-09-25 10:53:00,3.76118,3.76118,3.74761,3.75287,6010000.0
2007-09-25 10:54:00,3.76134,3.76462,3.75453,3.76415,5260000.0
2007-09-25 10:55:00,3.76401,3.76432,3.75911,3.76388,6400000.0
2007-09-25 10:56:00,3.76059,3.76381,3.75286,3.7575,7510000.0
2007-09-25 10:57:00,3.75942,3.76541,3.75784,3.76464,6380000.0
2007-09-25 10:58:00,3.76272,3.76301,3.75707,3.76294,5250000.0
2007-09-25 10:59:00,3.7635,3.76452,3.75442,3.76452,4900000.0
2007-09-25 11:00:00,3.76096,3.76503,3.75469,3.75489,12410000.0
2007-09-25 11:01:00,3.76623,3.76623,3.7613,3.76514,5260000.0
2007-09-25 11:02:00,3.75442,3.76211,3.75063,3.75063,6390000.0
2007-09-25 11:03:00,3.76084,3.76671,3.75651,3.76258,6020000.0
2007-09-25 11:04:00,3.76126,3.76513,3.75564,3.76006,4510000.0
2007-09-25 11:05:00,3.75923,3.76614,3.75659,3.76467,6760000.0
2007-09-25 11:06:00,3.76372,3.76534,3.75582,3.76534,6760000.0
2007-09-25 11:07:00,3.75246,3.76396,3.75246,3.75852,5630000.0
2007-09-25 11:08:00,3.76364,3.76549,3.75471,3.76392,4900000.0
2007-09-25 11:09:00,3.76451,3.76504,3.7562,3.76483,4890000.0
2007-09-25 11:10:00,3.7568,3.76433,3.7539,3.76227,6380000.0
2007-09-25 11:11:00,3.76462,3.76676,3.7537,3.76648,7880000.0
2007-09-25 11:12:00,3.76372,3.76436,3.75261,3.76436,6030000.0
2007-09-25 11:13:00,3.76171,3.76446,3.75849,3.76446,4890000.0
2007-09-25 11:14:00,3.75965,3.76704,3.75339,3.7655,10900000.0
2007-09-25 11:15:00,3.76053,3.7649,3.75758,3.7649,5630000.0
2007-09-25 11:16:00,3.75992,3.76691,3.75789,3.76471,5630000.0
2007-09-25 11:17:00,3.76538,3.76585,3.75857,3.75911,4880000.0
2007-09-25 11:18:00,3.76334,3.76529,3.75646,3.76529,5250000.0
2007-09-25 11:19:00,3.7599,3.76402,3.75731,3.76402,5250000.0
2007-09-25 11:20:00,3.75399,3.76543,3.75399,3.76543,4510000.0
2007-09-25 11:21:00,3.76389,3.76389,3.74825,3.76363,7140000.0
2007-09-25 11:22:00,3.76505,3.76564,3.76152,3.76554,7130000.0
2007-09-25 11:23:00,3.7655,3.7655,3.75596,3.76272,4510000.0
2007-09-25 11:24:00,3.76142,3.7665,3.75704,3.7603,4510000.0
2007-09-25 11:25:00,3.76093,3.76642,3.75894,3.76642,5640000.0
2007-09-25 11:26:00,3.76124,3.76482,3.75839,3.76196,4510000.0
2007-09-25 11:27:00,3.76499,3.76499,3.75767,3.76482,6390000.0
2007-09-25 11:28:00,3.75874,3.76532,3.75576,3.76385,6020000.0
2007-09-25 11:29:00,3.75884,3.76585,3.75884,3.76237,11260000.0
2007-09-25 11:30:00,3.76592,3.76678,3.75704,3.75704,6380000.0
2007-09-25 11:31:00,3.75602,3.76743,3.75602,3.76704,4510000.0
2007-09-25 11:32:00,3.76488,3.76641,3.75699,3.76199,7140000.0
2007-09-25 11:33:00,3.76646,3.76646,3.75785,3.7651,6010000.0
2007-09-25 11:34:00,3.7675,3.7675,3.7606,3.76254,5260000.0
2007-09-25 11:35:00,3.76605,3.76815,3.7628,3.76626,5270000.0
2007-09-25 11:36:00,3.76433,3.7651,3.75293,3.7651,6780000.0
2007-09-25 11:37:00,3.76661,3.76875,3.76222,3.76432,6390000.0
2007-09-25 11:38:00,3.76414,3.7664,3.75592,3.7664,4890000.0
2007-09-25 11:39:00,3.7612,3.76658,3.76086,3.76658,4140000.0
2007-09-25 11:40:00,3.76087,3.76457,3.75694,3.75694,4880000.0
2007-09-25 11:41:00,3.76466,3.76467,3.75757,3.76378,5640000.0
2007-09-25 11:42:00,3.76554,3.76638,3.75699,3.75699,4140000.0
2007-09-25 11:43:00,3.76099,3.76483,3.75735,3.7608,8630000.0
2007-09-25 11:44:00,3.76346,3.76483,3.75902,3.75902,4520000.0
2007-09-25 11:45:00,3.76028,3.7653,3.76028,3.76266,4510000.0
2007-09-25 11:46:00,3.75707,3.76325,3.75503,3.75953,7880000.0
2007-09-25 11:47:00,3.75928,3.76707,3.75928,3.76707,5260000.0
2007-09-25 11:48:00,3.76299,3.76723,3.7577,3.76549,6760000.0
2007-09-25 11:49:00,3.76114,3.76624,3.7601,3.76101,5640000.0
2007-09-25 11:50:00,3.76247,3.76497,3.75413,3.76085,5270000.0
2007-09-25 11:51:00,3.76399,3.76399,3.75799,3.76127,4520000.0
2007-09-25 11:52:00,3.76474,3.7659,3.75764,3.76475,5250000.0
2007-09-25 11:53:00,3.76074,3.76548,3.75496,3.75496,6770000.0
2007-09-25 11:54:00,3.76367,3.76367,3.75629,3.75969,6390000.0
2007-09-25 11:55:00,3.76114,3.7636,3.75629,3.76094,5260000.0
2007-09-25 11:56:00,3.76066,3.76479,3.76066,3.7607,4140000.0
2007-09-25 11:57:00,3.75322,3.765,3.75322,3.76023,6010000.0
2007-09-25 11:58:00,3.76148,3.76537,3.75961,3.76087,6010000.0
2007-09-25 11:59:00,3.76279,3.76567,3.75937,3.76556,7890000.0
2007-09-25 12:00:00,3.76199,3.76611,3.758,3.76439,4510000.0
2007-09-25 12:01:00,3.76155,3.76613,3.75689,3.7626,7510000.0
2007-09-25 12:02:00,3.76465,3.76573,3.75494,3.76567,7510000.0
2007-09-25 12:03:00,3.76114,3.76608,3.76114,3.76583,4510000.0
2007-09-25 12:04:00,3.76579,3.76689,3.76152,3.76596,6020000.0
2007-09-25 12:05:00,3.76606,3.76606,3.75817,3.76025,5630000.0
2007-09-25 12:06:00,3.7569,3.766,3.7569,3.75774,4510000.0
2007-09-25 12:07:00,3.75666,3.76593,3.75553,3.76088,5630000.0
2007-09-25 12:08:00,3.76125,3.76615,3.75507,3.76615,4140000.0
2007-09-25 12:09:00,3.76043,3.76605,3.76029,3.76605,5260000.0
2007-09-25 12:10:00,3.76214,3.76525,3.76214,3.76517,4510000.0
2007-09-25 12:11:00,3.76711,3.76711,3.75593,3.75593,4510000.0
2007-09-25 12:12:00,3.76528,3.76528,3.75645,3.75695,6020000.0
2007-09-25 12:13:00,3.75739,3.76352,3.75739,3.76014,4140000.0
2007-09-25 12:14:00,3.76604,3.76674,3.75463,3.76521,6760000.0
2007-09-25 12:15:00,3.766,3.76622,3.75841,3.76597,9030000.0
2007-09-25 12:16:00,3.76456,3.76662,3.75982,3.76266,4140000.0
2007-09-25 12:17:00,3.76459,3.76554,3.75854,3.75906,4510000.0
2007-09-25 12:18:00,3.76474,3.76659,3.76083,3.76612,6010000.0
2007-09-25 12:19:00,3.76725,3.76725,3.75469,3.75834,4140000.0
2007-09-25 12:20:00,3.76549,3.76611,3.75921,3.75987,6000000.0
2007-09-25 12:21:00,3.76401,3.76401,3.75818,3.76291,6390000.0
2007-09-25 12:22:00,3.76192,3.76725,3.76192,3.76707,4520000.0
2007-09-25 12:23:00,3.76255,3.76767,3.75909,3.75921,4520000.0
2007-09-25 12:24:00,3.75688,3.76664,3.75595,3.76664,7510000.0
2007-09-25 12:25:00,3.76809,3.76992,3.75981,3.76522,9770000.0
2007-09-25 12:26:00,3.76397,3.76751,3.7567,3.7567,8270000.0
2007-09-25 12:27:00,3.76757,3.76757,3.75928,3.76436,4890000.0
2007-09-25 12:28:00,3.76816,3.76816,3.76153,3.76457,5260000.0
2007-09-25 12:29:00,3.76705,3.76767,3.76069,3.76707,5260000.0
2007-09-25 12:30:00,3.76506,3.77244,3.75994,3.76944,17290000.0
2007-09-25 12:31:00,3.75946,3.76714,3.75946,3.76714,6750000.0
2007-09-25 12:32:00,3.75791,3.76913,3.75791,3.76444,6770000.0
2007-09-25 12:33:00,3.76112,3.76641,3.75346,3.76515,4520000.0
2007-09-25 12:34:00,3.76251,3.76852,3.76218,3.76852,4880000.0
2007-09-25 12:35:00,3.75897,3.76619,3.75897,3.76619,5260000.0
2007-09-25 12:36:00,3.76832,3.76832,3.75677,3.7648,5250000.0
2007-09-25 12:37:00,3.76787,3.76787,3.75746,3.76786,7880000.0
2007-09-25 12:38:00,3.76488,3.76752,3.76337,3.76752,5630000.0
2007-09-25 12:39:00,3.76035,3.77172,3.76035,3.76731,7510000.0
2007-09-25 12:40:00,3.75854,3.76963,3.75854,3.76938,5270000.0
2007-09-25 12:41:00,3.76426,3.76833,3.75871,3.76709,5640000.0
2007-09-25 12:42:00,3.76193,3.7671,3.75662,3.7671,9380000.0
2007-09-25 12:43:00,3.76511,3.76598,3.76066,3.76066,6380000.0
2007-09-25 12:44:00,3.76436,3.76574,3.75732,3.76195,6770000.0
2007-09-25 12:45:00,3.76498,3.76575,3.75632,3.76066,5630000.0
2007-09-25 12:46:00,3.76543,3.7675,3.75678,3.76622,5260000.0
2007-09-25 12:47:00,3.76306,3.7665,3.76158,3.76497,4880000.0
2007-09-25 12:48:00,3.75682,3.7659,3.75682,3.76107,5260000.0
2007-09-25 12:49:00,3.76206,3.76674,3.75673,3.75781,4140000.0
2007-09-25 12:50:00,3.76623,3.76623,3.75432,3.76281,4140000.0
2007-09-25 12:51:00,3.76126,3.76743,3.76126,3.76547,4890000.0
2007-09-25 12:52:00,3.76612,3.7669,3.76125,3.7669,5270000.0
2007-09-25 12:53:00,3.76647,3.76661,3.75554,3.76661,5640000.0
2007-09-25 12:54:00,3.7648,3.7648,3.75369,3.76453,4520000.0
2007-09-25 12:55:00,3.76363,3.76541,3.76311,3.76541,4880000.0
2007-09-25 12:56:00,3.76223,3.76724,3.7616,3.76344,6010000.0
2007-09-25 12:57:00,3.75658,3.76803,3.75658,3.76803,9770000.0
2007-09-25 12:58:00,3.76169,3.76588,3.75555,3.76588,6760000.0
2007-09-25 12:59:00,3.76935,3.76935,3.75656,3.76465,5260000.0
2007-09-25 13:00:00,3.76597,3.76826,3.76104,3.76823,7150000.0
2007-09-25 13:01:00,3.76388,3.76747,3.75428,3.76747,8260000.0
2007-09-25 13:02:00,3.76309,3.76932,3.75933,3.76769,5260000.0
2007-09-25 13:03:00,3.76376,3.76666,3.75607,3.76659,7150000.0
2007-09-25 13:04:00,3.76661,3.76661,3.75386,3.75986,5260000.0
2007-09-25 13:05:00,3.75692,3.76424,3.75482,3.7626,4520000.0
2007-09-25 13:06:00,3.76421,3.76707,3.75794,3.76707,6010000.0
2007-09-25 13:07:00,3.76248,3.76698,3.76088,3.76088,4880000.0
2007-09-25 13:08:00,3.76463,3.7657,3.76053,3.76508,4520000.0
2007-09-25 13:09:00,3.76155,3.76666,3.75304,3.76666,13520000.0
2007-09-25 13:10:00,3.76097,3.76606,3.75855,3.7654,4140000.0
2007-09-25 13:11:00,3.76568,3.76726,3.75749,3.7666,4880000.0
2007-09-25 13:12:00,3.76563,3.76563,3.75558,3.76223,6770000.0
2007-09-25 13:13:00,3.7631,3.76423,3.75081,3.76423,6390000.0
2007-09-25 13:14:00,3.76294,3.7712,3.75783,3.76391,7900000.0
2007-09-25 13:15:00,3.76085,3.76848,3.76036,3.76036,7140000.0
2007-09-25 13:16:00,3.76297,3.77071,3.76056,3.76554,4890000.0
2007-09-25 13:17:00,3.76235,3.76584,3.75633,3.76315,4890000.0
2007-09-25 13:18:00,3.76328,3.7657,3.75416,3.76218,6390000.0
2007-09-25 13:19:00,3.76086,3.76622,3.75499,3.76292,5270000.0
2007-09-25 13:20:00,3.76336,3.76336,3.75716,3.75968,4890000.0
2007-09-25 13:21:00,3.76564,3.76735,3.75525,3.76478,7140000.0
2007-09-25 13:22:00,3.75529,3.76574,3.75529,3.75843,5640000.0
2007-09-25 13:23:00,3.766,3.766,3.75736,3.76067,6390000.0
2007-09-25 13:24:00,3.75997,3.76638,3.7561,3.76638,5250000.0
2007-09-25 13:25:00,3.76553,3.76853,3.75739,3.76561,5640000.0
2007-09-25 13:26:00,3.76487,3.76579,3.7589,3.76197,4890000.0
2007-09-25 13:27:00,3.76607,3.76607,3.75655,3.75738,5270000.0
2007-09-25 13:28:00,3.76155,3.76577,3.75824,3.76329,6400000.0
2007-09-25 13:29:00,3.76548,3.76704,3.76123,3.76704,5260000.0
2007-09-25 13:30:00,3.75739,3.76494,3.75739,3.76394,7140000.0
2007-09-25 13:31:00,3.76258,3.76728,3.75915,3.76566,4880000.0
2007-09-25 13:32:00,3.76472,3.76598,3.76112,3.76559,6000000.0
2007-09-25 13:33:00,3.75788,3.76628,3.75637,3.76096,11270000.0
2007-09-25 13:34:00,3.76647,3.77019,3.7612,3.76465,8640000.0
2007-09-25 13:35:00,3.76452,3.76912,3.75945,3.76597,4520000.0
2007-09-25 13:36:00,3.75944,3.76452,3.75512,3.76452,5650000.0
2007-09-25 13:37:00,3.76868,3.76943,3.7588,3.76943,6020000.0
2007-09-25 13:38:00,3.76754,3.76754,3.75642,3.76322,7510000.0
2007-09-25 13:39:00,3.76909,3.76909,3.76233,3.76246,4140000.0
2007-09-25 13:40:00,3.75481,3.76582,3.75481,3.76521,6760000.0
2007-09-25 13:41:00,3.76848,3.76848,3.75836,3.75836,6010000.0
2007-09-25 13:42:00,3.76538,3.76946,3.75884,3.76847,5640000.0
2007-09-25 13:43:00,3.7624,3.76726,3.75588,3.76689,5270000.0
2007-09-25 13:44:00,3.76639,3.76639,3.7536,3.7599,9020000.0
2007-09-25 13:45:00,3.76692,3.76753,3.76066,3.76315,7510000.0
2007-09-25 13:46:00,3.76157,3.76802,3.75736,3.76802,9760000.0
2007-09-25 13:47:00,3.76747,3.7693,3.76341,3.76419,4890000.0
2007-09-25 13:48:00,3.76147,3.76809,3.75547,3.7677,6380000.0
2007-09-25 13:49:00,3.76174,3.76757,3.76174,3.76643,4890000.0
2007-09-25 13:50:00,3.76707,3.76707,3.75698,3.7666,6770000.0
2007-09-25 13:51:00,3.76854,3.76854,3.7623,3.76473,4510000.0
2007-09-25 13:52:00,3.7618,3.76691,3.76019,3.76088,5640000.0
2007-09-25 13:53:00,3.76144,3.76604,3.75542,3.75978,9030000.0
2007-09-25 13:54:00,3.76767,3.76767,3.75735,3.75835,14270000.0
2007-09-25 13:55:00,3.76621,3.7674,3.76178,3.7674,6020000.0
2007-09-25 13:56:00,3.76631,3.7665,3.75893,3.7665,3770000.0
2007-09-25 13:57:00,3.76329,3.7675,3.75779,3.76259,6380000.0
2007-09-25 13:58:00,3.75918,3.7667,3.75612,3.7667,4150000.0
2007-09-25 13:59:00,3.76615,3.76776,3.7617,3.76436,6400000.0
2007-09-25 14:00:00,3.76637,3.76894,3.75794,3.76772,10160000.0
2007-09-25 14:01:00,3.76233,3.76745,3.75514,3.76447,5260000.0
2007-09-25 14:02:00,3.76197,3.76609,3.75541,3.76019,6390000.0
2007-09-25 14:03:00,3.7656,3.76777,3.7581,3.76736,13130000.0
2007-09-25 14:04:00,3.76752,3.76752,3.7587,3.75918,4880000.0
2007-09-25 14:05:00,3.76285,3.76668,3.75545,3.76656,6010000.0
2007-09-25 14:06:00,3.76593,3.76593,3.7557,3.76242,10130000.0
2007-09-25 14:07:00,3.76781,3.76781,3.75701,3.76412,5650000.0
2007-09-25 14:08:00,3.75903,3.76816,3.75869,3.76712,5640000.0
2007-09-25 14:09:00,3.76259,3.76666,3.75822,3.76281,6000000.0
2007-09-25 14:10:00,3.76854,3.77139,3.75925,3.76505,6020000.0
2007-09-25 14:11:00,3.76667,3.76714,3.75575,3.76353,7880000.0
2007-09-25 14:12:00,3.76296,3.76758,3.75682,3.76681,6760000.0
2007-09-25 14:13:00,3.76272,3.76731,3.75381,3.76731,6760000.0
2007-09-25 14:14:00,3.76799,3.76839,3.75788,3.76611,5250000.0
2007-09-25 14:15:00,3.76745,3.77002,3.76339,3.76673,8280000.0
2007-09-25 14:16:00,3.76862,3.76862,3.75542,3.76663,6390000.0
2007-09-25 14:17:00,3.76843,3.76886,3.76007,3.76886,5270000.0
2007-09-25 14:18:00,3.76362,3.7685,3.75822,3.76691,6010000.0
2007-09-25 14:19:00,3.76924,3.76924,3.76301,3.76699,4890000.0
2007-09-25 14:20:00,3.75887,3.7704,3.75887,3.7604,4140000.0
2007-09-25 14:21:00,3.7648,3.76908,3.76185,3.7687,6010000.0
2007-09-25 14:22:00,3.76431,3.76755,3.75902,3.75902,7140000.0
2007-09-25 14:23:00,3.76332,3.76883,3.76332,3.76499,6400000.0
2007-09-25 14:24:00,3.76503,3.76986,3.75878,3.76819,9760000.0
2007-09-25 14:25:00,3.7673,3.76812,3.75959,3.76079,10520000.0
2007-09-25 14:26:00,3.76513,3.77121,3.75992,3.75992,5630000.0
2007-09-25 14:27:00,3.77041,3.77041,3.75881,3.76659,5640000.0
2007-09-25 14:28:00,3.76474,3.76973,3.76363,3.76602,7140000.0
2007-09-25 14:29:00,3.76836,3.7691,3.76212,3.7691,4510000.0
2007-09-25 14:30:00,3.76855,3.76916,3.75916,3.76916,7890000.0
2007-09-25 14:31:00,3.76332,3.76924,3.76209,3.76924,5650000.0
2007-09-25 14:32:00,3.75921,3.76869,3.75738,3.75738,8260000.0
2007-09-25 14:33:00,3.7691,3.7691,3.7596,3.76847,7140000.0
2007-09-25 14:34:00,3.76459,3.768,3.76249,3.768,4140000.0
2007-09-25 14:35:00,3.76842,3.7694,3.7579,3.7694,4520000.0
2007-09-25 14:36:00,3.7679,3.7679,3.75698,3.76731,6390000.0
2007-09-25 14:37:00,3.76603,3.76717,3.7637,3.7637,4510000.0
2007-09-25 14:38:00,3.76705,3.76784,3.75947,3.76774,6390000.0
2007-09-25 14:39:00,3.76152,3.7691,3.76152,3.76821,5630000.0
2007-09-25 14:40:00,3.76591,3.76957,3.76426,3.76426,3400000.0
2007-09-25 14:41:00,3.7658,3.769,3.75841,3.76833,4510000.0
2007-09-25 14:42:00,3.77088,3.77365,3.76396,3.76827,6770000.0
2007-09-25 14:43:00,3.76977,3.77016,3.76317,3.76939,7130000.0
2007-09-25 14:44:00,3.76946,3.77216,3.76215,3.7687,8270000.0
2007-09-25 14:45:00,3.76877,3.7702,3.75831,3.76768,7140000.0
2007-09-25 14:46:00,3.76757,3.76946,3.75999,3.76505,5270000.0
2007-09-25 14:47:00,3.76272,3.77006,3.75889,3.76622,7880000.0
2007-09-25 14:48:00,3.76531,3.76959,3.7598,3.76616,4150000.0
2007-09-25 14:49:00,3.77051,3.77258,3.76566,3.76869,6390000.0
2007-09-25 14:50:00,3.76675,3.774,3.76673,3.77231,8280000.0
2007-09-25 14:51:00,3.76576,3.77075,3.75951,3.75951,4890000.0
2007-09-25 14:52:00,3.76983,3.76983,3.75841,3.76194,5260000.0
2007-09-25 14:53:00,3.75878,3.76909,3.75878,3.76086,4510000.0
2007-09-25 14:54:00,3.76381,3.77231,3.76381,3.77169,6380000.0
2007-09-25 14:55:00,3.7705,3.7727,3.76365,3.76938,6390000.0
2007-09-25 14:56:00,3.7617,3.77031,3.76142,3.76164,5640000.0
2007-09-25 14:57:00,3.7635,3.77104,3.75931,3.77095,6760000.0
2007-09-25 14:58:00,3.76282,3.77089,3.75844,3.76258,4520000.0
2007-09-25 14:59:00,3.76991,3.77165,3.75982,3.76346,13130000.0
2007-09-25 15:00:00,3.77287,3.77287,3.76479,3.76851,10510000.0
2007-09-25 15:01:00,3.77249,3.77249,3.76336,3.77098,7890000.0
2007-09-25 15:02:00,3.76557,3.77231,3.76258,3.77197,7140000.0
2007-09-25 15:03:00,3.77239,3.77239,3.76298,3.76471,6010000.0
2007-09-25 15:04:00,3.76667,3.77006,3.75727,3.77006,8660000.0
2007-09-25 15:05:00,3.76468,3.77283,3.76393,3.77208,5260000.0
2007-09-25 15:06:00,3.76693,3.77232,3.76281,3.77119,8260000.0
2007-09-25 15:07:00,3.76336,3.773,3.76336,3.77086,5260000.0
2007-09-25 15:08:00,3.76957,3.76957,3.76342,3.76487,5260000.0
2007-09-25 15:09:00,3.77013,3.77062,3.76133,3.76133,6020000.0
2007-09-25 15:10:00,3.77072,3.77111,3.76095,3.77111,6030000.0
2007-09-25 15:11:00,3.76437,3.7749,3.76388,3.7674,4890000.0
2007-09-25 15:12:00,3.76651,3.77142,3.76651,3.77142,4890000.0
2007-09-25 15:13:00,3.76978,3.76978,3.75759,3.76175,4880000.0
2007-09-25 15:14:00,3.76936,3.76945,3.75828,3.76846,14640000.0
2007-09-25 15:15:00,3.76769,3.77098,3.76002,3.76002,3770000.0
2007-09-25 15:16:00,3.76473,3.77024,3.75962,3.77024,4890000.0
2007-09-25 15:17:00,3.77053,3.77053,3.76044,3.76743,8280000.0
2007-09-25 15:18:00,3.76895,3.76986,3.7587,3.76986,5650000.0
2007-09-25 15:19:00,3.76605,3.77179,3.76165,3.76165,5250000.0
2007-09-25 15:20:00,3.76962,3.76962,3.75768,3.76518,5630000.0
2007-09-25 15:21:00,3.76484,3.76873,3.75536,3.76543,7900000.0
2007-09-25 15:22:00,3.76542,3.77114,3.76512,3.77114,4140000.0
2007-09-25 15:23:00,3.76991,3.77084,3.76016,3.77084,7140000.0
2007-09-25 15:24:00,3.76604,3.77026,3.75992,3.76824,5650000.0
2007-09-25 15:25:00,3.77008,3.77008,3.76288,3.76288,4140000.0
2007-09-25 15:26:00,3.77025,3.77025,3.75616,3.76862,7130000.0
2007-09-25 15:27:00,3.76604,3.77281,3.75983,3.76639,9770000.0
2007-09-25 15:28:00,3.7664,3.76695,3.76183,3.76513,4510000.0
2007-09-25 15:29:00,3.76625,3.76988,3.76244,3.7625,5260000.0
2007-09-25 15:30:00,3.77119,3.77119,3.76374,3.76467,7530000.0
2007-09-25 15:31:00,3.76611,3.77119,3.76101,3.76404,6770000.0
2007-09-25 15:32:00,3.76751,3.77039,3.75922,3.77039,3770000.0
2007-09-25 15:33:00,3.77057,3.77205,3.76282,3.77205,4510000.0
2007-09-25 15:34:00,3.76923,3.77163,3.7645,3.76905,7510000.0
2007-09-25 15:35:00,3.76525,3.76931,3.76255,3.76409,6390000.0
2007-09-25 15:36:00,3.76843,3.77119,3.76243,3.76766,6390000.0
2007-09-25 15:37:00,3.77075,3.77075,3.75919,3.75919,4520000.0
2007-09-25 15:38:00,3.76753,3.77132,3.75871,3.77132,6760000.0
2007-09-25 15:39:00,3.77213,3.77213,3.76537,3.77145,5260000.0
2007-09-25 15:40:00,3.77181,3.77195,3.76058,3.77141,5650000.0
2007-09-25 15:41:00,3.76747,3.77168,3.75732,3.77168,8270000.0
2007-09-25 15:42:00,3.76756,3.77219,3.76564,3.76564,5260000.0
2007-09-25 15:43:00,3.76389,3.77124,3.76389,3.77123,4880000.0
2007-09-25 15:44:00,3.77071,3.77326,3.76253,3.77326,7510000.0
2007-09-25 15:45:00,3.77032,3.77182,3.76254,3.77182,4880000.0
2007-09-25 15:46:00,3.7736,3.77439,3.76583,3.77279,5260000.0
2007-09-25 15:47:00,3.75821,3.77057,3.75821,3.76865,7130000.0
2007-09-25 15:48:00,3.76645,3.77296,3.76601,3.76964,6760000.0
2007-09-25 15:49:00,3.76613,3.77055,3.76027,3.76523,5250000.0
2007-09-25 15:50:00,3.77216,3.77216,3.7622,3.77128,5260000.0
2007-09-25 15:51:00,3.76674,3.76982,3.76454,3.76934,8250000.0
2007-09-25 15:52:00,3.76893,3.772,3.76274,3.77068,5270000.0
2007-09-25 15:53:00,3.76095,3.77348,3.76095,3.76894,6770000.0
2007-09-25 15:54:00,3.76733,3.77032,3.76051,3.76717,7510000.0
2007-09-25 15:55:00,3.77096,3.77155,3.76362,3.76943,3400000.0
2007-09-25 15:56:00,3.77131,3.77131,3.76412,3.76912,4890000.0
2007-09-25 15:57:00,3.7657,3.77136,3.7629,3.77136,4890000.0
2007-09-25 15:58:00,3.76894,3.77095,3.76789,3.77075,8260000.0
2007-09-25 15:59:00,3.76771,3.77319,3.76564,3.77247,9780000.0
2007-09-25 16:00:00,3.77258,3.77258,3.76657,3.77203,5260000.0
2007-09-25 16:01:00,3.76991,3.77396,3.76001,3.76693,9400000.0
2007-09-25 16:02:00,3.76744,3.77325,3.76744,3.77325,5630000.0
2007-09-25 16:03:00,3.76811,3.77207,3.76811,3.7706,4890000.0
2007-09-25 16:04:00,3.7677,3.7723,3.76174,3.77147,6010000.0
2007-09-25 16:05:00,3.76628,3.77167,3.76513,3.7714,6380000.0
2007-09-25 16:06:00,3.76998,3.77257,3.76177,3.76677,9390000.0
2007-09-25 16:07:00,3.77044,3.77091,3.76392,3.7702,4880000.0
2007-09-25 16:08:00,3.7673,3.77126,3.76176,3.77066,6020000.0
2007-09-25 16:09:00,3.76775,3.77157,3.76434,3.76578,7140000.0
2007-09-25 16:10:00,3.77046,3.77046,3.75858,3.77046,11270000.0
2007-09-25 16:11:00,3.77039,3.77052,3.76503,3.76956,7880000.0
2007-09-25 16:12:00,3.76397,3.7705,3.76368,3.76948,7890000.0
2007-09-25 16:13:00,3.76867,3.77098,3.76568,3.77073,6010000.0
2007-09-25 16:14:00,3.77117,3.77166,3.76026,3.76933,4880000.0
2007-09-25 16:15:00,3.76751,3.76928,3.76323,3.76323,4510000.0
2007-09-25 16:16:00,3.7704,3.77049,3.76291,3.77049,6020000.0
2007-09-25 16:17:00,3.76653,3.77019,3.76314,3.76827,4510000.0
2007-09-25 16:18:00,3.76508,3.77152,3.75844,3.76956,9760000.0
2007-09-25 16:19:00,3.77014,3.77014,3.76392,3.76861,4150000.0
2007-09-25 16:20:00,3.7653,3.77027,3.75921,3.76848,6020000.0
2007-09-25 16:21:00,3.77063,3.77063,3.76315,3.76624,6750000.0
2007-09-25 16:22:00,3.76846,3.76949,3.75945,3.76949,4510000.0
2007-09-25 16:23:00,3.76879,3.77036,3.76613,3.77036,6020000.0
2007-09-25 16:24:00,3.76645,3.76967,3.76118,3.76777,7140000.0
2007-09-25 16:25:00,3.76833,3.7713,3.76413,3.7713,4510000.0
2007-09-25 16:26:00,3.77115,3.77115,3.75933,3.76805,4890000.0
2007-09-25 16:27:00,3.76628,3.77251,3.76094,3.77038,11280000.0
2007-09-25 16:28:00,3.77077,3.77077,3.76204,3.76907,7140000.0
2007-09-25 16:29:00,3.76964,3.76964,3.76176,3.76593,5630000.0
2007-09-25 16:30:00,3.76935,3.77018,3.76439,3.76763,5650000.0
2007-09-25 16:31:00,3.76881,3.77054,3.76276,3.76468,9050000.0
2007-09-25 16:32:00,3.76978,3.76978,3.76025,3.76585,5630000.0
2007-09-25 16:33:00,3.76516,3.7695,3.7625,3.7695,5640000.0
2007-09-25 16:34:00,3.76858,3.76991,3.75879,3.76991,4150000.0
2007-09-25 16:35:00,3.76798,3.76798,3.75826,3.76013,11290000.0
2007-09-25 16:36:00,3.76966,3.77105,3.76124,3.76124,7510000.0
2007-09-25 16:37:00,3.76778,3.77203,3.76523,3.76523,5270000.0
2007-09-25 16:38:00,3.76578,3.77037,3.76026,3.77037,10530000.0
2007-09-25 16:39:00,3.76739,3.76969,3.75936,3.76926,6020000.0
2007-09-25 16:40:00,3.76987,3.77151,3.76188,3.77151,5630000.0
2007-09-25 16:41:00,3.76489,3.76817,3.75839,3.76817,7130000.0
2007-09-25 16:42:00,3.76493,3.77009,3.76023,3.76665,5260000.0
2007-09-25 16:43:00,3.76467,3.76985,3.76257,3.76919,5260000.0
2007-09-25 16:44:00,3.7659,3.77038,3.75981,3.7691,4890000.0
2007-09-25 16:45:00,3.76637,3.76741,3.75905,3.76552,6390000.0
2007-09-25 16:46:00,3.76157,3.77201,3.76157,3.7712,6770000.0
2007-09-25 16:47:00,3.7659,3.767,3.76126,3.76361,5650000.0
2007-09-25 16:48:00,3.76046,3.76879,3.76046,3.76751,4140000.0
2007-09-25 16:49:00,3.7695,3.7695,3.75604,3.76714,7890000.0
2007-09-25 16:50:00,3.76898,3.76898,3.76122,3.7661,4880000.0
2007-09-25 16:51:00,3.7689,3.77252,3.76084,3.76847,5650000.0
2007-09-25 16:52:00,3.75945,3.76779,3.75664,3.76753,7510000.0
2007-09-25 16:53:00,3.76979,3.76979,3.76369,3.76369,4150000.0
2007-09-25 16:54:00,3.75897,3.76903,3.75897,3.76672,5650000.0
2007-09-25 16:55:00,3.77034,3.77034,3.76083,3.76926,5630000.0
2007-09-25 16:56:00,3.76497,3.7693,3.76017,3.76079,6760000.0
2007-09-25 16:57:00,3.76607,3.77064,3.76002,3.76002,4520000.0
2007-09-25 16:58:00,3.76378,3.76941,3.76378,3.76888,6760000.0
2007-09-25 16:59:00,3.77112,3.7735,3.76317,3.76888,9770000.0
2007-09-25 17:00:00,3.77217,3.7723,3.76318,3.76318,7520000.0
2007-09-25 17:01:00,3.77149,3.77592,3.76385,3.77189,7520000.0
2007-09-25 17:02:00,3.7652,3.76983,3.7645,3.76547,5640000.0
2007-09-25 17:03:00,3.76715,3.77208,3.76309,3.76752,4510000.0
2007-09-25 17:04:00,3.7659,3.7694,3.75855,3.76184,6380000.0
2007-09-25 17:05:00,3.76686,3.77242,3.76367,3.76578,5630000.0
2007-09-25 17:06:00,3.77018,3.77018,3.75926,3.76103,7150000.0
2007-09-25 17:07:00,3.77005,3.77073,3.76466,3.77073,7530000.0
2007-09-25 17:08:00,3.76602,3.77085,3.7611,3.76941,5640000.0
2007-09-25 17:09:00,3.77132,3.77132,3.75774,3.76896,8270000.0
2007-09-25 17:10:00,3.76934,3.77014,3.75916,3.77014,5630000.0
2007-09-25 17:11:00,3.76531,3.77037,3.76158,3.76385,6770000.0
2007-09-25 17:12:00,3.76983,3.77083,3.76588,3.76696,5640000.0
2007-09-25 17:13:00,3.77188,3.77238,3.76658,3.76815,5260000.0
2007-09-25 17:14:00,3.76743,3.77055,3.76124,3.76853,11650000.0
2007-09-25 17:15:00,3.77286,3.77361,3.76295,3.76798,10160000.0
2007-09-25 17:16:00,3.76505,3.77208,3.76472,3.77072,6770000.0
2007-09-25 17:17:00,3.7703,3.77122,3.76497,3.76497,5270000.0
2007-09-25 17:18:00,3.77136,3.77231,3.76095,3.76095,4140000.0
2007-09-25 17:19:00,3.76087,3.76989,3.76087,3.7667,5630000.0
2007-09-25 17:20:00,3.76681,3.77181,3.76195,3.7704,4880000.0
2007-09-25 17:21:00,3.7703,3.77202,3.76133,3.76805,6760000.0
2007-09-25 17:22:00,3.76644,3.77198,3.75995,3.77183,12390000.0
2007-09-25 17:23:00,3.76911,3.77144,3.76393,3.77144,4520000.0
2007-09-25 17:24:00,3.76669,3.77353,3.7637,3.77157,10150000.0
2007-09-25 17:25:00,3.76381,3.77124,3.76112,3.76199,7510000.0
2007-09-25 17:26:00,3.77143,3.77182,3.76539,3.77182,6010000.0
2007-09-25 17:27:00,3.772,3.77206,3.76608,3.76608,6790000.0
2007-09-25 17:28:00,3.76775,3.77104,3.76153,3.76997,7510000.0
2007-09-25 17:29:00,3.77118,3.77212,3.76051,3.77212,6400000.0
2007-09-25 17:30:00,3.77202,3.7733,3.76316,3.76316,5640000.0
2007-09-25 17:31:00,3.77169,3.7721,3.76245,3.76544,7140000.0
2007-09-25 17:32:00,3.76101,3.77116,3.76101,3.77099,7140000.0
2007-09-25 17:33:00,3.77096,3.77358,3.76365,3.77321,12030000.0
2007-09-25 17:34:00,3.76269,3.77143,3.76269,3.76793,4510000.0
2007-09-25 17:35:00,3.76992,3.77318,3.76177,3.77318,9020000.0
2007-09-25 17:36:00,3.76738,3.77095,3.76256,3.76559,4880000.0
2007-09-25 17:37:00,3.7643,3.76857,3.75906,3.76564,6760000.0
2007-09-25 17:38:00,3.76607,3.77152,3.75827,3.77152,13540000.0
2007-09-25 17:39:00,3.77079,3.77126,3.76273,3.76779,9010000.0
2007-09-25 17:40:00,3.76798,3.77228,3.76072,3.76072,10150000.0
2007-09-25 17:41:00,3.7728,3.77283,3.76298,3.76743,6010000.0
2007-09-25 17:42:00,3.76149,3.77019,3.75877,3.76692,11650000.0
2007-09-25 17:43:00,3.76344,3.76852,3.75912,3.76409,13160000.0
2007-09-25 17:44:00,3.77001,3.77275,3.76452,3.76789,4880000.0
2007-09-25 17:45:00,3.76796,3.77421,3.76296,3.77376,7900000.0
2007-09-25 17:46:00,3.76781,3.77271,3.76701,3.76993,5260000.0
2007-09-25 17:47:00,3.76837,3.77241,3.76459,3.76763,6400000.0
2007-09-25 17:48:00,3.77236,3.77236,3.76761,3.76797,4510000.0
2007-09-25 17:49:00,3.77073,3.77073,3.76448,3.7702,4880000.0
2007-09-25 17:50:00,3.76189,3.77544,3.76189,3.76975,6770000.0
2007-09-25 17:51:00,3.76431,3.77624,3.76301,3.7693,6400000.0
2007-09-25 17:52:00,3.77176,3.77185,3.76507,3.76912,6390000.0
2007-09-25 17:53:00,3.76993,3.77254,3.76632,3.77254,5270000.0
2007-09-25 17:54:00,3.76882,3.77154,3.75846,3.77154,5270000.0
2007-09-25 17:55:00,3.76923,3.7731,3.76157,3.7731,8640000.0
2007-09-25 17:56:00,3.77063,3.77256,3.76176,3.76635,5650000.0
2007-09-25 17:57:00,3.76567,3.77141,3.75911,3.76665,9390000.0
2007-09-25 17:58:00,3.77091,3.77239,3.76193,3.77045,9020000.0
2007-09-25 17:59:00,3.76936,3.77047,3.75897,3.77047,10900000.0
2007-09-25 18:00:00,3.77037,3.77037,3.76031,3.7654,13530000.0
2007-09-25 18:01:00,3.77099,3.77099,3.76457,3.76495,4880000.0
2007-09-25 18:02:00,3.77058,3.77151,3.76027,3.77098,9040000.0
2007-09-25 18:04:00,3.76889,3.77266,3.76275,3.76577,10140000.0
2007-09-25 18:05:00,3.77073,3.77266,3.76265,3.77151,11260000.0
2007-09-25 18:06:00,3.76624,3.77129,3.76116,3.77129,7140000.0
2007-09-25 18:07:00,3.76809,3.77313,3.76614,3.76614,5630000.0
2007-09-25 18:08:00,3.76648,3.7735,3.76355,3.77186,6770000.0
2007-09-25 18:09:00,3.77097,3.7722,3.76773,3.77213,4880000.0
2007-09-25 18:10:00,3.77194,3.77194,3.76147,3.77096,5630000.0
2007-09-25 18:11:00,3.77139,3.77139,3.76395,3.76558,4880000.0
2007-09-25 18:12:00,3.77132,3.77132,3.76084,3.76856,10520000.0
2007-09-25 18:13:00,3.77129,3.77129,3.76566,3.76585,4880000.0
2007-09-25 18:14:00,3.7711,3.77149,3.76199,3.76966,10890000.0
2007-09-25 18:15:00,3.76552,3.77071,3.76039,3.77071,7520000.0
2007-09-25 18:16:00,3.76203,3.77274,3.76203,3.76549,8280000.0
2007-09-25 18:17:00,3.76861,3.77139,3.76702,3.77139,4880000.0
2007-09-25 18:18:00,3.76828,3.77193,3.76653,3.77193,4510000.0
2007-09-25 18:19:00,3.7664,3.76961,3.76018,3.76571,7500000.0
2007-09-25 18:20:00,3.76517,3.76852,3.76292,3.76292,4510000.0
2007-09-25 18:21:00,3.76771,3.77142,3.75989,3.76667,11270000.0
2007-09-25 18:22:00,3.77155,3.77155,3.76385,3.76938,6760000.0
2007-09-25 18:23:00,3.77049,3.77049,3.76423,3.76613,3770000.0
2007-09-25 18:24:00,3.77048,3.77145,3.75944,3.77145,15780000.0
2007-09-25 18:25:00,3.76707,3.77233,3.76311,3.76532,7880000.0
2007-09-25 18:26:00,3.77138,3.77381,3.76397,3.76682,11260000.0
2007-09-25 18:27:00,3.76452,3.77132,3.76452,3.77132,4880000.0
2007-09-25 18:28:00,3.77071,3.77259,3.76741,3.76982,4140000.0
2007-09-25 18:30:00,3.77165,3.77167,3.76464,3.77108,6390000.0
2007-09-25 18:31:00,3.76446,3.77111,3.76446,3.76984,4890000.0
2007-09-25 18:32:00,3.77115,3.77141,3.76152,3.76152,4520000.0
2007-09-25 18:33:00,3.76661,3.7719,3.76199,3.77066,7510000.0
2007-09-25 18:34:00,3.76269,3.77247,3.76269,3.77155,4520000.0
2007-09-25 18:36:00,3.76552,3.77082,3.76142,3.77082,4140000.0
2007-09-25 18:38:00,3.76681,3.772,3.76559,3.76683,10890000.0
2007-09-25 18:39:00,3.77237,3.77237,3.76189,3.77172,6400000.0
2007-09-25 18:40:00,3.76401,3.77035,3.76401,3.76974,4520000.0
2007-09-25 18:41:00,3.77029,3.77187,3.76548,3.77068,4520000.0
2007-09-25 18:42:00,3.76384,3.76619,3.75766,3.76318,6780000.0
2007-09-25 18:43:00,3.76858,3.76858,3.76242,3.76665,5630000.0
2007-09-25 18:44:00,3.76785,3.76946,3.75975,3.76913,4880000.0
2007-09-25 18:45:00,3.76461,3.76979,3.76044,3.76979,6030000.0
2007-09-25 18:46:00,3.76564,3.77015,3.7601,3.76998,6400000.0
2007-09-25 18:47:00,3.76778,3.76953,3.75891,3.76909,6010000.0
2007-09-25 18:48:00,3.76298,3.76845,3.76298,3.76755,6770000.0
2007-09-25 18:49:00,3.76352,3.76931,3.75942,3.76739,6010000.0
2007-09-25 18:50:00,3.76584,3.77015,3.76096,3.76433,8630000.0
2007-09-25 18:51:00,3.7701,3.77301,3.76338,3.76665,5260000.0
2007-09-25 18:52:00,3.76503,3.77217,3.7622,3.77105,7140000.0
2007-09-25 18:53:00,3.76602,3.76962,3.76022,3.76022,8270000.0
2007-09-25 18:54:00,3.76947,3.77063,3.76487,3.76757,10130000.0
2007-09-25 18:55:00,3.75779,3.76696,3.75779,3.76398,4520000.0
2007-09-25 18:56:00,3.7652,3.77092,3.76428,3.76882,5640000.0
2007-09-25 18:57:00,3.76988,3.76988,3.76102,3.76487,4510000.0
2007-09-25 18:58:00,3.76645,3.7691,3.75945,3.76784,6770000.0
2007-09-25 18:59:00,3.76425,3.76722,3.7613,3.76374,5650000.0
2007-09-25 19:00:00,3.77014,3.77054,3.75942,3.76604,9030000.0
2007-09-25 19:01:00,3.7697,3.77256,3.76207,3.76684,6770000.0
2007-09-25 19:02:00,3.76666,3.77023,3.76514,3.7701,6760000.0
2007-09-25 19:03:00,3.77007,3.77143,3.7647,3.77045,4520000.0
2007-09-25 19:04:00,3.77065,3.77312,3.76284,3.76565,7140000.0
2007-09-25 19:05:00,3.76694,3.76694,3.75682,3.76536,5630000.0
2007-09-25 19:06:00,3.76667,3.76723,3.75757,3.76464,4510000.0
2007-09-25 19:07:00,3.76726,3.76938,3.76094,3.76179,7510000.0
2007-09-25 19:08:00,3.76616,3.76632,3.75933,3.76002,6390000.0
2007-09-25 19:09:00,3.75709,3.76589,3.75685,3.76496,6400000.0
2007-09-25 19:10:00,3.76235,3.76702,3.75697,3.76301,6010000.0
2007-09-25 19:11:00,3.76283,3.76657,3.75764,3.76568,4520000.0
2007-09-25 19:12:00,3.76527,3.76583,3.76029,3.76345,4510000.0
2007-09-25 19:13:00,3.7667,3.76897,3.76343,3.76644,5630000.0
2007-09-25 19:14:00,3.76433,3.76818,3.76433,3.76597,4880000.0
2007-09-25 19:15:00,3.76777,3.76777,3.75505,3.75984,6380000.0
2007-09-25 19:16:00,3.76023,3.76508,3.75457,3.75643,7140000.0
2007-09-25 19:17:00,3.75906,3.7696,3.75902,3.76571,7140000.0
2007-09-25 19:18:00,3.75972,3.76551,3.75584,3.76551,4140000.0
2007-09-25 19:19:00,3.76277,3.76745,3.76072,3.76698,5260000.0
2007-09-25 19:20:00,3.7558,3.76598,3.7558,3.76175,7140000.0
2007-09-25 19:21:00,3.76537,3.76704,3.75758,3.76704,4890000.0
2007-09-25 19:22:00,3.76709,3.76741,3.75774,3.76586,9010000.0
2007-09-25 19:23:00,3.76836,3.76836,3.76283,3.76283,5250000.0
2007-09-25 19:24:00,3.7687,3.76898,3.76173,3.76728,6390000.0
2007-09-25 19:25:00,3.76478,3.77116,3.761,3.76863,5640000.0
2007-09-25 19:26:00,3.76357,3.77047,3.75965,3.76872,8260000.0
2007-09-25 19:27:00,3.76844,3.77043,3.76241,3.76497,5260000.0
2007-09-25 19:28:00,3.76627,3.76627,3.76334,3.76334,1500000.0
2007-09-25 19:29:00,3.76547,3.76733,3.75772,3.75814,8260000.0
2007-09-25 19:30:00,3.76694,3.77195,3.7622,3.76796,12020000.0
2007-09-25 19:31:00,3.76708,3.76799,3.76612,3.76655,3010000.0
2007-09-25 19:32:00,3.76753,3.76859,3.76163,3.76752,5260000.0
2007-09-25 19:33:00,3.76589,3.7669,3.7612,3.76273,4880000.0
2007-09-25 19:34:00,3.7661,3.76735,3.76299,3.76299,3760000.0
2007-09-25 19:35:00,3.76258,3.76741,3.75789,3.76233,6390000.0
2007-09-25 19:36:00,3.76565,3.76656,3.75504,3.75772,4880000.0
2007-09-25 19:37:00,3.76285,3.76922,3.75876,3.7676,5630000.0
2007-09-25 19:38:00,3.76592,3.76898,3.76179,3.76179,4140000.0
2007-09-25 19:39:00,3.76886,3.76887,3.7588,3.7588,7500000.0
2007-09-25 19:41:00,3.76836,3.77165,3.76044,3.76383,4130000.0
2007-09-25 19:42:00,3.76784,3.76784,3.76175,3.76757,3390000.0
2007-09-25 19:43:00,3.76409,3.77199,3.76007,3.76007,4510000.0
2007-09-25 19:44:00,3.76199,3.76727,3.75889,3.76727,6020000.0
2007-09-25 19:45:00,3.75902,3.77312,3.75902,3.76969,15780000.0
2007-09-25 19:46:00,3.75664,3.76561,3.75308,3.7656,7900000.0
2007-09-25 19:47:00,3.7682,3.77295,3.76267,3.76267,6020000.0
2007-09-25 19:48:00,3.76679,3.76825,3.76285,3.7667,4900000.0
2007-09-25 19:49:00,3.75747,3.76734,3.75663,3.76061,6000000.0
2007-09-25 19:50:00,3.76246,3.77061,3.76048,3.76838,4510000.0
2007-09-25 19:51:00,3.7601,3.77334,3.7601,3.7677,4520000.0
2007-09-25 19:52:00,3.76776,3.76816,3.76247,3.76247,3380000.0
2007-09-25 19:53:00,3.76469,3.76768,3.76234,3.76234,3770000.0
2007-09-25 19:54:00,3.76199,3.76629,3.76112,3.766,4150000.0
2007-09-25 19:55:00,3.75865,3.76946,3.75865,3.76385,5630000.0
2007-09-25 19:56:00,3.76841,3.76841,3.76145,3.76759,4520000.0
2007-09-25 19:57:00,3.76427,3.76893,3.76296,3.76296,4130000.0
2007-09-25 19:58:00,3.76937,3.77035,3.76405,3.76405,5260000.0
2007-09-25 20:00:00,3.76554,3.77095,3.76152,3.7673,6760000.0
2007-09-25 20:01:00,3.76296,3.76755,3.76123,3.76451,3380000.0
2007-09-25 20:02:00,3.76979,3.76995,3.76324,3.76825,6390000.0
2007-09-25 20:05:00,3.75969,3.76686,3.75947,3.76686,4520000.0
2007-09-25 20:06:00,3.76476,3.76828,3.75776,3.76256,5250000.0
2007-09-25 20:09:00,3.76748,3.76842,3.76329,3.76842,4140000.0
2007-09-25 20:10:00,3.76582,3.76761,3.76239,3.76514,3750000.0
2007-09-25 20:11:00,3.76866,3.76866,3.7631,3.7631,1500000.0
2007-09-25 20:12:00,3.76166,3.76679,3.75843,3.76128,6390000.0
2007-09-25 20:13:00,3.76705,3.76811,3.75816,3.76811,4510000.0
2007-09-25 20:14:00,3.76387,3.77044,3.75997,3.76885,11640000.0
2007-09-25 20:15:00,3.77057,3.77057,3.76054,3.76848,7510000.0
2007-09-25 20:16:00,3.76234,3.76725,3.76234,3.76725,3750000.0
2007-09-25 20:17:00,3.76751,3.76855,3.75872,3.76855,6000000.0
2007-09-25 20:18:00,3.76139,3.76834,3.76139,3.76289,2250000.0
2007-09-25 20:19:00,3.76396,3.77015,3.76396,3.76835,2630000.0
2007-09-25 20:20:00,3.76492,3.7673,3.76176,3.76221,3000000.0
2007-09-25 20:21:00,3.76457,3.7678,3.76299,3.76299,1890000.0
2007-09-25 20:22:00,3.76409,3.76735,3.75824,3.75824,5640000.0
2007-09-25 20:23:00,3.76229,3.76858,3.76229,3.76858,3750000.0
2007-09-25 20:24:00,3.76264,3.76748,3.76087,3.76525,5260000.0
2007-09-25 20:25:00,3.76611,3.76829,3.76098,3.76139,4890000.0
2007-09-25 20:26:00,3.76398,3.77008,3.76398,3.76803,6380000.0
2007-09-25 20:27:00,3.76272,3.76843,3.76166,3.76731,3380000.0
2007-09-25 20:29:00,3.76121,3.76732,3.76121,3.76231,4140000.0
2007-09-25 20:30:00,3.76754,3.76877,3.75999,3.76847,6400000.0
2007-09-25 20:31:00,3.76593,3.77159,3.76034,3.76034,5270000.0
2007-09-25 20:32:00,3.76423,3.76423,3.75598,3.75676,3010000.0
2007-09-25 20:33:00,3.7664,3.76823,3.75858,3.76823,3380000.0
2007-09-25 20:34:00,3.76651,3.77256,3.7618,3.7618,8650000.0
2007-09-25 20:35:00,3.77038,3.77038,3.76483,3.76889,2280000.0
2007-09-25 20:36:00,3.76793,3.76893,3.76436,3.76893,4500000.0
2007-09-25 20:37:00,3.76642,3.76642,3.76642,3.76642,750000.0
2007-09-25 20:38:00,3.76453,3.76876,3.75947,3.76747,4890000.0
2007-09-25 20:39:00,3.76968,3.76968,3.76544,3.76544,1130000.0
2007-09-25 20:40:00,3.76395,3.76854,3.75909,3.75909,5250000.0
2007-09-25 20:41:00,3.76481,3.76481,3.75349,3.75993,6010000.0
2007-09-25 20:42:00,3.76244,3.76551,3.76057,3.762,3400000.0
2007-09-25 20:44:00,3.76344,3.77049,3.76016,3.76837,9770000.0
2007-09-25 20:45:00,3.76875,3.76875,3.75587,3.75756,7140000.0
2007-09-25 20:46:00,3.76727,3.76727,3.76277,3.76277,1130000.0
2007-09-25 20:47:00,3.76465,3.76847,3.75946,3.76784,3760000.0
2007-09-25 20:48:00,3.76571,3.76571,3.75515,3.75729,4510000.0
2007-09-25 20:50:00,3.76552,3.7685,3.76338,3.76777,3750000.0
2007-09-25 20:51:00,3.76595,3.7707,3.76264,3.7691,3770000.0
2007-09-25 20:52:00,3.76314,3.77081,3.75929,3.76086,9400000.0
2007-09-25 20:53:00,3.76533,3.76992,3.75884,3.76318,8660000.0
2007-09-25 20:54:00,3.76238,3.77104,3.76238,3.76481,2630000.0
2007-09-25 20:55:00,3.7654,3.76853,3.76014,3.7683,4130000.0
2007-09-25 20:56:00,3.76949,3.76977,3.76138,3.76977,3010000.0
2007-09-25 20:57:00,3.76296,3.76841,3.75806,3.76829,5630000.0
2007-09-25 20:58:00,3.76935,3.76977,3.76035,3.76917,8270000.0
2007-09-25 20:59:00,3.76786,3.76818,3.76281,3.76332,4890000.0
2007-09-25 21:00:00,3.76851,3.77058,3.76171,3.76783,7150000.0
2007-09-25 21:01:00,3.7705,3.77166,3.76144,3.76144,6010000.0
2007-09-25 21:02:00,3.76923,3.76923,3.76754,3.76906,5250000.0
2007-09-25 21:03:00,3.76498,3.76927,3.76386,3.76644,5650000.0
2007-09-25 21:05:00,3.75909,3.76666,3.75883,3.75883,3760000.0
2007-09-25 21:06:00,3.76288,3.76898,3.75996,3.76898,8290000.0
2007-09-25 21:07:00,3.76898,3.76918,3.75974,3.7677,4520000.0
2007-09-25 21:08:00,3.76917,3.76918,3.76792,3.76808,2640000.0
2007-09-25 21:09:00,3.76479,3.7701,3.76368,3.76949,7140000.0
2007-09-25 21:10:00,3.76936,3.77202,3.76021,3.7671,4510000.0
2007-09-25 21:11:00,3.76297,3.77126,3.76297,3.76968,5640000.0
2007-09-25 21:12:00,3.7644,3.77004,3.7644,3.76556,9780000.0
2007-09-25 21:13:00,3.7596,3.76869,3.7596,3.7673,4530000.0
2007-09-25 21:14:00,3.7671,3.76838,3.7587,3.76362,3390000.0
2007-09-25 21:15:00,3.76658,3.77391,3.76658,3.77179,7150000.0
2007-09-25 21:16:00,3.77018,3.77018,3.76545,3.76958,3010000.0
2007-09-25 21:17:00,3.76747,3.7686,3.76521,3.76521,3020000.0
2007-09-25 21:18:00,3.76934,3.76984,3.76433,3.76928,4150000.0
2007-09-25 21:19:00,3.7646,3.76912,3.7646,3.76912,2250000.0
2007-09-25 21:20:00,3.75969,3.75969,3.75958,3.75958,2250000.0
2007-09-25 21:21:00,3.76576,3.76971,3.75972,3.76759,4520000.0
2007-09-25 21:23:00,3.76346,3.76804,3.75889,3.75889,6020000.0
2007-09-25 21:24:00,3.76813,3.76933,3.76813,3.76933,2260000.0
2007-09-25 21:25:00,3.76749,3.76913,3.76472,3.76913,7130000.0
2007-09-25 21:26:00,3.76872,3.7699,3.76501,3.7657,7140000.0
2007-09-25 21:27:00,3.76905,3.76905,3.75889,3.75889,4130000.0
2007-09-25 21:28:00,3.76906,3.76952,3.76592,3.76864,3760000.0
2007-09-25 21:29:00,3.76864,3.76864,3.76257,3.76423,3010000.0
2007-09-25 21:30:00,3.77206,3.77206,3.75948,3.76771,11650000.0
2007-09-25 21:31:00,3.76902,3.76953,3.75857,3.76388,6010000.0
2007-09-25 21:32:00,3.76668,3.76985,3.7641,3.7641,6010000.0
2007-09-25 21:33:00,3.76393,3.76923,3.76393,3.76914,3390000.0
2007-09-25 21:35:00,3.76051,3.77113,3.76023,3.76409,9010000.0
2007-09-25 21:36:00,3.76392,3.76902,3.75887,3.76004,8650000.0
2007-09-25 21:37:00,3.76912,3.76954,3.76749,3.76749,1880000.0
2007-09-25 21:38:00,3.76759,3.76833,3.75877,3.76833,4530000.0
2007-09-25 21:39:00,3.75963,3.76914,3.75794,3.76914,4140000.0
2007-09-25 21:40:00,3.7642,3.76912,3.75878,3.76845,5250000.0
2007-09-25 21:42:00,3.76388,3.76908,3.7634,3.76718,4140000.0
2007-09-25 21:43:00,3.76972,3.76972,3.75909,3.76764,10880000.0
2007-09-25 21:44:00,3.76462,3.77093,3.76448,3.76448,3390000.0
2007-09-25 21:45:00,3.77221,3.77221,3.76183,3.76775,7510000.0
2007-09-25 21:46:00,3.76888,3.77067,3.76111,3.76323,5630000.0
2007-09-25 21:47:00,3.76857,3.7692,3.76466,3.76838,3760000.0
2007-09-25 21:48:00,3.76465,3.76937,3.75976,3.76868,6770000.0
2007-09-25 21:49:00,3.77016,3.77016,3.76323,3.76323,3000000.0
2007-09-25 21:50:00,3.76986,3.76986,3.76542,3.76712,4880000.0
2007-09-25 21:51:00,3.76252,3.76763,3.76226,3.76226,9770000.0
2007-09-25 21:52:00,3.76351,3.76708,3.76321,3.76321,2250000.0
2007-09-25 21:53:00,3.75737,3.76723,3.75737,3.76723,3760000.0
2007-09-25 21:54:00,3.76309,3.76786,3.76263,3.76743,5630000.0
2007-09-25 21:55:00,3.76614,3.76753,3.76047,3.76693,7140000.0
2007-09-25 21:56:00,3.76731,3.76836,3.76097,3.76767,7130000.0
2007-09-25 21:57:00,3.76821,3.76821,3.75649,3.76559,10880000.0
2007-09-25 21:58:00,3.76645,3.76868,3.76508,3.76508,4880000.0
2007-09-25 21:59:00,3.76707,3.7678,3.75834,3.76771,8290000.0
2007-09-25 22:00:00,3.76879,3.76935,3.76147,3.76147,7140000.0
2007-09-25 22:01:00,3.76112,3.76793,3.76112,3.76763,6390000.0
2007-09-25 22:02:00,3.76651,3.76912,3.75663,3.76766,6380000.0
2007-09-25 22:03:00,3.76808,3.7694,3.76483,3.76936,6010000.0
2007-09-25 22:04:00,3.77043,3.77073,3.76448,3.76448,5630000.0
2007-09-25 22:06:00,3.77208,3.77208,3.76222,3.76633,4880000.0
2007-09-25 22:07:00,3.76463,3.77063,3.76463,3.76905,6000000.0
2007-09-25 22:08:00,3.77094,3.77094,3.75802,3.76935,5260000.0
2007-09-25 22:09:00,3.76745,3.76901,3.75945,3.76358,4140000.0
2007-09-25 22:10:00,3.7683,3.77264,3.76007,3.76861,6390000.0
2007-09-25 22:11:00,3.76825,3.77152,3.7594,3.76856,6760000.0
2007-09-25 22:12:00,3.77029,3.77029,3.76193,3.77009,4890000.0
2007-09-25 22:13:00,3.7676,3.76933,3.7608,3.76933,4130000.0
2007-09-25 22:14:00,3.77117,3.77117,3.76147,3.76865,6760000.0
2007-09-25 22:15:00,3.76689,3.76904,3.75933,3.76155,5260000.0
2007-09-25 22:16:00,3.76911,3.76911,3.75933,3.75938,5630000.0
2007-09-25 22:17:00,3.76791,3.76791,3.75765,3.76644,3020000.0
2007-09-25 22:18:00,3.76811,3.77082,3.76473,3.76473,5260000.0
2007-09-25 22:19:00,3.76974,3.76996,3.76465,3.76465,4500000.0
2007-09-25 22:20:00,3.76473,3.77007,3.76445,3.76445,4140000.0
2007-09-25 22:21:00,3.76887,3.76939,3.76403,3.76403,3770000.0
2007-09-25 22:22:00,3.76425,3.76935,3.7602,3.76935,7500000.0
2007-09-25 22:23:00,3.76369,3.76926,3.76345,3.76899,4880000.0
2007-09-25 22:24:00,3.76824,3.76864,3.7596,3.7676,4510000.0
2007-09-25 22:25:00,3.76536,3.77101,3.76498,3.76838,3390000.0
2007-09-25 22:26:00,3.76924,3.77331,3.76373,3.76559,6770000.0
2007-09-25 22:27:00,3.75859,3.76719,3.75859,3.76719,5250000.0
2007-09-25 22:28:00,3.76369,3.76988,3.76173,3.76482,6770000.0
2007-09-25 22:29:00,3.76399,3.77085,3.76161,3.76955,7140000.0
2007-09-25 22:30:00,3.76643,3.77234,3.76527,3.76527,7880000.0
2007-09-25 22:31:00,3.76541,3.77179,3.76136,3.76915,6770000.0
2007-09-25 22:32:00,3.76896,3.77113,3.76216,3.76893,7510000.0
2007-09-25 22:33:00,3.76777,3.76836,3.76407,3.76646,3380000.0
2007-09-25 22:34:00,3.76303,3.76926,3.75948,3.76561,5260000.0
2007-09-25 22:35:00,3.75874,3.76665,3.75789,3.76665,6380000.0
2007-09-25 22:36:00,3.76669,3.76961,3.76402,3.7644,6000000.0
2007-09-25 22:37:00,3.76334,3.76775,3.76263,3.76276,6760000.0
2007-09-25 22:39:00,3.76822,3.77028,3.76371,3.76668,6390000.0
2007-09-25 22:40:00,3.76912,3.76912,3.76404,3.76822,5250000.0
2007-09-25 22:41:00,3.76823,3.76901,3.76389,3.76768,4140000.0
2007-09-25 22:42:00,3.7691,3.76932,3.75962,3.76803,3760000.0
2007-09-25 22:43:00,3.76912,3.76912,3.75953,3.76382,4900000.0
2007-09-25 22:44:00,3.76921,3.76921,3.75917,3.76768,5250000.0
2007-09-25 22:45:00,3.767,3.7718,3.76589,3.76985,4880000.0
2007-09-25 22:47:00,3.76846,3.76912,3.75961,3.76403,6380000.0
2007-09-25 22:48:00,3.76178,3.7685,3.76178,3.76727,6380000.0
2007-09-25 22:49:00,3.76808,3.76924,3.76025,3.76924,5270000.0
2007-09-25 22:50:00,3.76177,3.76888,3.76177,3.76814,5270000.0
2007-09-25 22:51:00,3.76441,3.76492,3.75983,3.75983,3760000.0
2007-09-25 22:52:00,3.76552,3.76862,3.76552,3.76552,1510000.0
2007-09-25 22:53:00,3.76292,3.7686,3.75963,3.76345,2640000.0
2007-09-25 22:54:00,3.76318,3.76773,3.76127,3.76402,7140000.0
2007-09-25 22:55:00,3.76694,3.76694,3.76155,3.76591,3020000.0
2007-09-25 22:56:00,3.76464,3.76975,3.76323,3.76975,3780000.0
2007-09-25 22:57:00,3.76933,3.77094,3.76736,3.77094,4880000.0
2007-09-25 22:58:00,3.76392,3.76825,3.76238,3.76825,6010000.0
2007-09-25 22:59:00,3.76573,3.76961,3.76526,3.7687,4150000.0
2007-09-25 23:00:00,3.7644,3.7706,3.7583,3.7583,9020000.0
2007-09-25 23:01:00,3.7677,3.76884,3.76295,3.76614,3770000.0
2007-09-25 23:02:00,3.76779,3.76874,3.76283,3.76738,6390000.0
2007-09-25 23:03:00,3.7638,3.7711,3.7638,3.76932,5260000.0
2007-09-25 23:04:00,3.77097,3.77097,3.76358,3.76788,5650000.0
2007-09-25 23:05:00,3.76824,3.77026,3.76223,3.77026,4890000.0
2007-09-25 23:06:00,3.76392,3.77038,3.76392,3.76398,4140000.0
2007-09-25 23:07:00,3.76943,3.76943,3.76317,3.76834,4890000.0
2007-09-25 23:08:00,3.76916,3.77027,3.76765,3.76765,4880000.0
2007-09-25 23:09:00,3.77045,3.77088,3.76502,3.77081,5630000.0
2007-09-25 23:10:00,3.76586,3.76969,3.76412,3.76501,4520000.0
2007-09-25 23:11:00,3.77025,3.77025,3.76557,3.7664,4510000.0
2007-09-25 23:12:00,3.76856,3.77137,3.76402,3.77114,5630000.0
2007-09-25 23:13:00,3.76521,3.77023,3.76521,3.7696,4140000.0
2007-09-25 23:14:00,3.76399,3.77156,3.76136,3.76136,4900000.0
2007-09-25 23:15:00,3.76988,3.77192,3.76186,3.76408,4900000.0
2007-09-25 23:16:00,3.76574,3.76574,3.75911,3.76337,4510000.0
2007-09-25 23:17:00,3.76837,3.76958,3.75972,3.76238,5630000.0
2007-09-25 23:18:00,3.76405,3.77117,3.76112,3.76263,7880000.0
2007-09-25 23:19:00,3.7646,3.77048,3.7604,3.76988,5260000.0
2007-09-25 23:20:00,3.76895,3.77062,3.75991,3.76774,5260000.0
2007-09-25 23:21:00,3.76306,3.76989,3.75915,3.76897,4880000.0
2007-09-25 23:22:00,3.7686,3.76902,3.76549,3.76833,4130000.0
2007-09-25 23:23:00,3.7618,3.77096,3.75966,3.7624,5650000.0
2007-09-25 23:24:00,3.76439,3.76862,3.75827,3.76842,6390000.0
2007-09-25 23:25:00,3.76381,3.76882,3.75959,3.75959,4890000.0
2007-09-25 23:26:00,3.7688,3.7688,3.76388,3.76388,1130000.0
2007-09-25 23:27:00,3.76401,3.76856,3.75925,3.75925,3380000.0
2007-09-25 23:28:00,3.76324,3.77095,3.76324,3.77031,3770000.0
2007-09-25 23:30:00,3.76859,3.76991,3.76346,3.76889,3400000.0
2007-09-25 23:31:00,3.76469,3.76845,3.7636,3.7677,4520000.0
2007-09-25 23:32:00,3.76628,3.76887,3.75922,3.76887,4520000.0
2007-09-25 23:33:00,3.76586,3.77068,3.75949,3.76634,5640000.0
2007-09-25 23:34:00,3.75842,3.76871,3.75842,3.76799,8280000.0
2007-09-25 23:35:00,3.76747,3.76747,3.76356,3.76356,2250000.0
2007-09-25 23:36:00,3.76765,3.76835,3.7631,3.76364,6380000.0
2007-09-25 23:37:00,3.76743,3.76743,3.75672,3.76623,5650000.0
2007-09-25 23:38:00,3.76473,3.76792,3.7639,3.76563,2640000.0
2007-09-25 23:41:00,3.76872,3.76905,3.764,3.764,3390000.0
2007-09-25 23:42:00,3.76068,3.77288,3.76068,3.76453,7530000.0
2007-09-25 23:43:00,3.7634,3.76752,3.75784,3.76392,4150000.0
2007-09-25 23:44:00,3.76878,3.77006,3.76495,3.76584,6380000.0
2007-09-25 23:45:00,3.77157,3.77157,3.7578,3.76287,12030000.0
2007-09-25 23:46:00,3.7672,3.76944,3.76122,3.76729,4160000.0
2007-09-25 23:47:00,3.76782,3.76787,3.76078,3.76339,10530000.0
2007-09-25 23:48:00,3.76166,3.76801,3.76166,3.76723,4510000.0
2007-09-25 23:49:00,3.76884,3.77016,3.75973,3.76482,8650000.0
2007-09-25 23:52:00,3.76706,3.7681,3.75947,3.76766,3770000.0
2007-09-25 23:53:00,3.75685,3.76687,3.75409,3.76687,10920000.0
2007-09-25 23:54:00,3.76601,3.76601,3.7559,3.75746,4530000.0
2007-09-25 23:55:00,3.76778,3.76959,3.76243,3.76681,3770000.0
2007-09-25 23:56:00,3.75869,3.76572,3.7575,3.76572,4130000.0
2007-09-25 23:57:00,3.76242,3.76774,3.75823,3.76109,3400000.0
2007-09-25 23:58:00,3.76568,3.76791,3.7565,3.75709,6400000.0
2007-09-25 23:59:00,3.76134,3.76784,3.75944,3.7632,4140000.0
2007-09-26 00:00:00,3.77038,3.77038,3.75689,3.76225,9400000.0
2007-09-26 00:01:00,3.75904,3.76889,3.75667,3.75667,6030000.0
2007-09-26 00:03:00,3.76542,3.76628,3.75866,3.76287,4140000.0
2007-09-26 00:04:00,3.76221,3.76372,3.75751,3.75763,3760000.0
2007-09-26 00:05:00,3.75964,3.7667,3.75734,3.76345,5260000.0
2007-09-26 00:06:00,3.758,3.7603,3.758,3.7603,760000.0
2007-09-26 00:07:00,3.76417,3.76822,3.76064,3.76384,6010000.0
2007-09-26 00:08:00,3.76011,3.76337,3.75772,3.75772,2640000.0
2007-09-26 00:09:00,3.7665,3.7665,3.76216,3.76499,1890000.0
2007-09-26 00:12:00,3.76165,3.76612,3.76165,3.76555,1880000.0
2007-09-26 00:13:00,3.7644,3.76759,3.75845,3.76333,6380000.0
2007-09-26 00:14:00,3.76289,3.76737,3.75792,3.75792,13130000.0
2007-09-26 00:15:00,3.77112,3.77133,3.76153,3.76153,9390000.0
2007-09-26 00:19:00,3.76299,3.76838,3.76299,3.76838,4880000.0
2007-09-26 00:20:00,3.75852,3.76792,3.75852,3.76727,7500000.0
2007-09-26 00:24:00,3.76669,3.76823,3.75887,3.75887,10880000.0
2007-09-26 00:25:00,3.76195,3.76675,3.76175,3.76675,5260000.0
2007-09-26 00:28:00,3.76252,3.76791,3.76246,3.76246,5640000.0
2007-09-26 00:29:00,3.76797,3.76797,3.75814,3.76702,7140000.0
2007-09-26 00:30:00,3.77057,3.77057,3.7636,3.7674,4880000.0
2007-09-26 00:35:00,3.7617,3.76628,3.75839,3.75842,5260000.0
2007-09-26 00:36:00,3.75673,3.76451,3.7552,3.7552,4140000.0
2007-09-26 00:38:00,3.76706,3.76706,3.76586,3.76586,3380000.0
2007-09-26 00:41:00,3.76391,3.76781,3.75858,3.76697,4500000.0
2007-09-26 00:43:00,3.76727,3.76727,3.7597,3.76716,4140000.0
2007-09-26 00:44:00,3.76709,3.76709,3.75765,3.76609,4890000.0
2007-09-26 00:45:00,3.76569,3.77033,3.75984,3.75984,9010000.0
2007-09-26 00:46:00,3.76648,3.76803,3.76283,3.7643,6020000.0
2007-09-26 00:47:00,3.76696,3.76929,3.75873,3.76802,7510000.0
2007-09-26 00:48:00,3.76299,3.76884,3.76277,3.76277,9770000.0
2007-09-26 00:49:00,3.75974,3.77086,3.75974,3.76692,3390000.0
2007-09-26 00:50:00,3.76713,3.76783,3.75754,3.75754,4900000.0
2007-09-26 00:51:00,3.76797,3.76833,3.75826,3.76312,4510000.0
2007-09-26 00:52:00,3.75777,3.77441,3.75777,3.76151,3770000.0
2007-09-26 00:53:00,3.76153,3.766,3.76096,3.76198,4890000.0
2007-09-26 00:54:00,3.76848,3.76848,3.75867,3.76508,5260000.0
2007-09-26 00:55:00,3.7564,3.76607,3.75427,3.76607,3380000.0
2007-09-26 00:56:00,3.76795,3.76808,3.75822,3.76668,7130000.0
2007-09-26 00:57:00,3.76645,3.76831,3.76153,3.76663,5640000.0
2007-09-26 00:58:00,3.76762,3.76932,3.7591,3.76848,6760000.0
2007-09-26 00:59:00,3.76112,3.76804,3.76112,3.76673,4510000.0
2007-09-26 01:00:00,3.76286,3.77186,3.76286,3.76919,8640000.0
2007-09-26 01:01:00,3.76777,3.768,3.75853,3.76528,6020000.0
2007-09-26 01:02:00,3.76658,3.76658,3.76052,3.76052,4520000.0
2007-09-26 01:04:00,3.76235,3.77139,3.7617,3.7683,5260000.0
2007-09-26 01:05:00,3.76314,3.76967,3.76291,3.76928,4910000.0
2007-09-26 01:06:00,3.76856,3.77178,3.76071,3.76717,11280000.0
2007-09-26 01:07:00,3.76846,3.76846,3.75786,3.76748,3770000.0
2007-09-26 01:08:00,3.76759,3.76759,3.75767,3.76586,6010000.0
2007-09-26 01:10:00,3.76411,3.76669,3.76264,3.76418,4140000.0
2007-09-26 01:11:00,3.76426,3.76902,3.76279,3.76681,7510000.0
2007-09-26 01:12:00,3.76828,3.7691,3.75942,3.76534,5260000.0
2007-09-26 01:13:00,3.76416,3.76748,3.75926,3.7666,5640000.0
2007-09-26 01:14:00,3.76562,3.76859,3.75871,3.75871,7510000.0
2007-09-26 01:15:00,3.76791,3.76874,3.76013,3.76317,4880000.0
2007-09-26 01:16:00,3.76649,3.76867,3.7631,3.7646,4890000.0
2007-09-26 01:17:00,3.76729,3.76783,3.76219,3.76219,6770000.0
2007-09-26 01:18:00,3.76644,3.76781,3.75641,3.7623,4520000.0
2007-09-26 01:19:00,3.76097,3.7668,3.75882,3.75882,5250000.0
2007-09-26 01:20:00,3.76765,3.76893,3.75914,3.75914,4890000.0
2007-09-26 01:21:00,3.76559,3.76958,3.76432,3.76432,5250000.0
2007-09-26 01:22:00,3.76418,3.76795,3.75638,3.76006,5640000.0
2007-09-26 01:23:00,3.76815,3.76845,3.75947,3.76842,4510000.0
2007-09-26 01:24:00,3.76711,3.76963,3.7606,3.76836,4520000.0
2007-09-26 01:25:00,3.76815,3.76919,3.76258,3.76826,5630000.0
2007-09-26 01:26:00,3.76792,3.76792,3.76105,3.76105,5630000.0
2007-09-26 01:27:00,3.76321,3.7698,3.75951,3.76278,7880000.0
2007-09-26 01:28:00,3.76213,3.76705,3.7605,3.76672,4520000.0
2007-09-26 01:29:00,3.75736,3.76643,3.75736,3.76643,4890000.0
2007-09-26 01:30:00,3.76968,3.76968,3.76418,3.76499,5630000.0
2007-09-26 01:31:00,3.76962,3.76962,3.76049,3.76732,4520000.0
2007-09-26 01:32:00,3.76401,3.76401,3.75847,3.76267,3380000.0
2007-09-26 01:33:00,3.76608,3.76744,3.75652,3.76563,6770000.0
2007-09-26 01:35:00,3.76742,3.77,3.7603,3.76332,5260000.0
2007-09-26 01:36:00,3.76822,3.76963,3.76373,3.76418,9760000.0
2007-09-26 01:37:00,3.76754,3.76795,3.76268,3.76755,4510000.0
2007-09-26 01:38:00,3.76245,3.76951,3.75891,3.75891,3380000.0
2007-09-26 01:39:00,3.76615,3.76827,3.75892,3.76241,6010000.0
2007-09-26 01:40:00,3.76686,3.76795,3.75807,3.76614,4880000.0
2007-09-26 01:41:00,3.76793,3.77048,3.76067,3.77048,7510000.0
2007-09-26 01:42:00,3.76805,3.77129,3.7635,3.77052,7880000.0
2007-09-26 01:43:00,3.76519,3.76841,3.76519,3.76689,3750000.0
2007-09-26 01:44:00,3.76154,3.7705,3.76154,3.76464,6020000.0
2007-09-26 01:45:00,3.77104,3.77104,3.76338,3.76809,12780000.0
2007-09-26 01:46:00,3.76702,3.76864,3.75883,3.75883,11250000.0
2007-09-26 01:47:00,3.7675,3.76779,3.76248,3.76407,3010000.0
2007-09-26 01:48:00,3.75821,3.76779,3.75821,3.76651,4520000.0
2007-09-26 01:49:00,3.7677,3.7677,3.76282,3.76437,3380000.0
2007-09-26 01:50:00,3.76692,3.76739,3.75801,3.76295,3380000.0
2007-09-26 01:51:00,3.76769,3.76945,3.76263,3.76263,4880000.0
2007-09-26 01:52:00,3.76274,3.76757,3.75811,3.7662,7130000.0
2007-09-26 01:53:00,3.76193,3.7667,3.75525,3.76533,5630000.0
2007-09-26 01:54:00,3.76341,3.76908,3.75874,3.76256,4520000.0
2007-09-26 01:55:00,3.76243,3.768,3.75829,3.76263,8630000.0
2007-09-26 01:56:00,3.7671,3.76804,3.75858,3.75858,4510000.0
2007-09-26 01:57:00,3.76815,3.77164,3.7616,3.76909,6000000.0
2007-09-26 01:58:00,3.76352,3.76973,3.76306,3.76306,9400000.0
2007-09-26 02:00:00,3.75875,3.7705,3.75875,3.76811,4520000.0
2007-09-26 02:01:00,3.76875,3.77017,3.75959,3.76851,8290000.0
2007-09-26 02:02:00,3.76537,3.76873,3.76331,3.76331,4910000.0
2007-09-26 02:03:00,3.75983,3.77016,3.75983,3.76812,4530000.0
2007-09-26 02:04:00,3.76789,3.76789,3.76493,3.76493,1130000.0
2007-09-26 02:05:00,3.7666,3.7666,3.75601,3.76171,4900000.0
2007-09-26 02:06:00,3.7692,3.7692,3.75759,3.75784,6390000.0
2007-09-26 02:08:00,3.75861,3.77259,3.75861,3.765,7880000.0
2007-09-26 02:09:00,3.76774,3.77167,3.76069,3.76707,4890000.0
2007-09-26 02:10:00,3.76889,3.76982,3.76092,3.76502,5630000.0
2007-09-26 02:12:00,3.76991,3.76991,3.76356,3.76982,3770000.0
2007-09-26 02:13:00,3.76879,3.7689,3.7632,3.7632,3400000.0
2007-09-26 02:14:00,3.76803,3.77085,3.76368,3.76368,5260000.0
2007-09-26 02:15:00,3.7661,3.76964,3.76243,3.76243,4890000.0
2007-09-26 02:16:00,3.76492,3.77032,3.75739,3.76498,5660000.0
2007-09-26 02:18:00,3.77068,3.77068,3.75992,3.76862,9030000.0
2007-09-26 02:20:00,3.76825,3.76868,3.76402,3.7667,4140000.0
2007-09-26 02:21:00,3.76577,3.76728,3.75833,3.75833,6020000.0
2007-09-26 02:22:00,3.76499,3.76769,3.7629,3.76319,4140000.0
2007-09-26 02:23:00,3.76766,3.76795,3.76307,3.76307,3770000.0
2007-09-26 02:24:00,3.76619,3.76855,3.76289,3.76633,4510000.0
2007-09-26 02:25:00,3.76335,3.76885,3.76319,3.76319,3760000.0
2007-09-26 02:26:00,3.77062,3.77155,3.76094,3.76578,5650000.0
2007-09-26 02:27:00,3.7632,3.76986,3.7632,3.76548,7510000.0
2007-09-26 02:28:00,3.76829,3.76829,3.75729,3.75729,6400000.0
2007-09-26 02:29:00,3.76284,3.76792,3.75833,3.75833,7900000.0
2007-09-26 02:30:00,3.7703,3.77164,3.76646,3.77081,3770000.0
2007-09-26 02:34:00,3.76447,3.7719,3.76087,3.76087,4150000.0
2007-09-26 02:35:00,3.76592,3.76725,3.76227,3.76267,5280000.0
2007-09-26 02:36:00,3.7624,3.76733,3.7579,3.76733,3760000.0
2007-09-26 02:37:00,3.76748,3.77041,3.7592,3.76878,4510000.0
2007-09-26 02:38:00,3.75941,3.76946,3.75941,3.7677,4520000.0
2007-09-26 02:39:00,3.76776,3.76853,3.76314,3.76314,4520000.0
2007-09-26 02:40:00,3.76103,3.76838,3.75856,3.76671,4880000.0
2007-09-26 02:41:00,3.76115,3.77034,3.76082,3.77034,4890000.0
2007-09-26 02:43:00,3.75842,3.76777,3.75842,3.75875,6000000.0
2007-09-26 02:44:00,3.76202,3.76857,3.75948,3.76626,5630000.0
2007-09-26 02:45:00,3.76887,3.76962,3.76021,3.76021,4140000.0
2007-09-26 02:46:00,3.7663,3.76653,3.75808,3.76637,5260000.0
2007-09-26 02:47:00,3.75983,3.76938,3.75913,3.7675,8640000.0
2007-09-26 02:48:00,3.76282,3.76784,3.76282,3.76784,5270000.0
2007-09-26 02:49:00,3.76657,3.76657,3.75863,3.76226,7510000.0
2007-09-26 02:50:00,3.76398,3.76853,3.76224,3.76237,5260000.0
2007-09-26 02:51:00,3.76997,3.76997,3.76354,3.76794,7150000.0
2007-09-26 02:52:00,3.76792,3.76944,3.75902,3.76746,6790000.0
2007-09-26 02:53:00,3.76651,3.76783,3.76109,3.76389,5630000.0
2007-09-26 02:54:00,3.75905,3.76878,3.75903,3.76257,3400000.0
2007-09-26 02:55:00,3.7661,3.76933,3.75859,3.76649,6400000.0
2007-09-26 02:56:00,3.76777,3.76784,3.76044,3.76784,5270000.0
2007-09-26 02:57:00,3.76693,3.77031,3.75985,3.76917,4140000.0
2007-09-26 02:58:00,3.76282,3.7672,3.75899,3.76529,3770000.0
2007-09-26 02:59:00,3.75963,3.76999,3.75963,3.76346,7520000.0
2007-09-26 03:00:00,3.76363,3.76948,3.76033,3.76748,4890000.0
2007-09-26 03:01:00,3.76751,3.76806,3.75838,3.75838,5630000.0
2007-09-26 03:02:00,3.76282,3.76842,3.75745,3.76278,5260000.0
2007-09-26 03:03:00,3.75905,3.76924,3.75841,3.75971,6380000.0
2007-09-26 03:04:00,3.76844,3.76982,3.762,3.76263,3770000.0
2007-09-26 03:05:00,3.76715,3.77024,3.7597,3.76858,5250000.0
2007-09-26 03:06:00,3.75611,3.76684,3.75611,3.76684,3380000.0
2007-09-26 03:07:00,3.76704,3.77149,3.76007,3.76007,4510000.0
2007-09-26 03:08:00,3.76962,3.76962,3.75584,3.75702,6770000.0
2007-09-26 03:09:00,3.77027,3.77027,3.76082,3.76758,5650000.0
2007-09-26 03:12:00,3.76186,3.76734,3.75722,3.76201,3400000.0
2007-09-26 03:13:00,3.75994,3.76622,3.75602,3.76442,4890000.0
2007-09-26 03:15:00,3.76928,3.76928,3.7581,3.76617,10150000.0
2007-09-26 03:16:00,3.75745,3.7676,3.7571,3.7676,5650000.0
2007-09-26 03:19:00,3.76302,3.76973,3.75845,3.76973,6410000.0
2007-09-26 03:20:00,3.76244,3.7688,3.76244,3.76799,3400000.0
2007-09-26 03:21:00,3.75643,3.76631,3.75643,3.76631,4880000.0
2007-09-26 03:22:00,3.76595,3.76599,3.76595,3.76599,1500000.0
2007-09-26 03:23:00,3.76879,3.77071,3.76082,3.76082,4140000.0
2007-09-26 03:26:00,3.76589,3.77081,3.76092,3.77032,6770000.0
2007-09-26 03:28:00,3.76431,3.76789,3.75938,3.76789,4130000.0
2007-09-26 03:29:00,3.768,3.768,3.75828,3.76237,5660000.0
2007-09-26 03:30:00,3.76159,3.77318,3.76079,3.76847,12050000.0
2007-09-26 03:31:00,3.76764,3.76767,3.75828,3.76767,6760000.0
2007-09-26 03:33:00,3.76565,3.76784,3.75696,3.76134,5260000.0
2007-09-26 03:34:00,3.7638,3.76859,3.76298,3.76298,5260000.0
2007-09-26 03:35:00,3.76855,3.7696,3.75904,3.76857,5270000.0
2007-09-26 03:36:00,3.7601,3.76751,3.75906,3.76751,3770000.0
2007-09-26 03:37:00,3.77022,3.77022,3.76473,3.76514,3750000.0
2007-09-26 03:38:00,3.76663,3.76728,3.75845,3.76702,1520000.0
2007-09-26 03:39:00,3.76682,3.76854,3.76264,3.7665,4880000.0
2007-09-26 03:40:00,3.76097,3.76929,3.75655,3.76929,7880000.0
2007-09-26 03:41:00,3.75799,3.76885,3.75799,3.76885,2250000.0
2007-09-26 03:44:00,3.76369,3.7673,3.7589,3.7673,6010000.0
2007-09-26 03:45:00,3.76548,3.76879,3.75737,3.75737,6390000.0
2007-09-26 03:46:00,3.7679,3.7679,3.75988,3.7625,4150000.0
2007-09-26 03:47:00,3.76758,3.76758,3.75755,3.76142,2640000.0
2007-09-26 03:48:00,3.76691,3.76914,3.76691,3.76899,1880000.0
2007-09-26 03:49:00,3.7638,3.76651,3.76182,3.76182,3010000.0
2007-09-26 03:50:00,3.76951,3.7702,3.76489,3.7702,3770000.0
2007-09-26 03:51:00,3.76112,3.77038,3.76112,3.76879,6760000.0
2007-09-26 03:52:00,3.75859,3.76301,3.75859,3.76301,1500000.0
2007-09-26 03:53:00,3.76663,3.76793,3.76291,3.76697,3390000.0
2007-09-26 03:54:00,3.76377,3.7675,3.75883,3.76573,7140000.0
2007-09-26 03:55:00,3.7607,3.76969,3.76065,3.76969,7510000.0
2007-09-26 03:56:00,3.76609,3.76785,3.75852,3.76633,4890000.0
2007-09-26 03:57:00,3.76311,3.76757,3.75777,3.76068,6390000.0
2007-09-26 03:58:00,3.76783,3.76783,3.76526,3.76574,3770000.0
2007-09-26 03:59:00,3.76409,3.76619,3.75802,3.76619,4150000.0
2007-09-26 04:00:00,3.75907,3.76778,3.75907,3.76778,4140000.0
2007-09-26 04:01:00,3.76735,3.76942,3.76341,3.76341,4130000.0
2007-09-26 04:02:00,3.76961,3.76961,3.76961,3.76961,750000.0
2007-09-26 04:03:00,3.76506,3.76861,3.75992,3.7683,4520000.0
2007-09-26 04:04:00,3.76771,3.76851,3.76278,3.76278,4880000.0
2007-09-26 04:05:00,3.76951,3.76951,3.76887,3.76887,1500000.0
2007-09-26 04:08:00,3.77032,3.77032,3.76092,3.76092,5250000.0
2007-09-26 04:09:00,3.76734,3.76794,3.76118,3.7672,5250000.0
2007-09-26 04:10:00,3.77022,3.77022,3.77018,3.77018,1500000.0
2007-09-26 04:12:00,3.7691,3.77081,3.76073,3.76503,4890000.0
2007-09-26 04:13:00,3.76459,3.76832,3.75862,3.76687,3760000.0
2007-09-26 04:14:00,3.76745,3.76758,3.76122,3.76281,3390000.0
2007-09-26 04:15:00,3.76598,3.7704,3.76341,3.76341,4520000.0
2007-09-26 04:16:00,3.76942,3.77081,3.76589,3.77081,6380000.0
2007-09-26 04:17:00,3.76751,3.76751,3.76255,3.76304,2250000.0
2007-09-26 04:18:00,3.76748,3.768,3.75674,3.76336,5260000.0
2007-09-26 04:19:00,3.76297,3.76881,3.76297,3.7684,3770000.0
2007-09-26 04:20:00,3.76766,3.76815,3.76268,3.76775,4510000.0
2007-09-26 04:21:00,3.76589,3.7673,3.75802,3.7673,3380000.0
2007-09-26 04:22:00,3.76557,3.76557,3.76557,3.76557,380000.0
2007-09-26 04:23:00,3.77018,3.77018,3.77018,3.77018,750000.0
2007-09-26 04:25:00,3.76794,3.76804,3.76233,3.76743,5250000.0
2007-09-26 04:26:00,3.76506,3.76506,3.76147,3.76428,3760000.0
2007-09-26 04:27:00,3.76125,3.76125,3.76125,3.76125,380000.0
2007-09-26 04:28:00,3.76607,3.76748,3.75601,3.76748,6400000.0
2007-09-26 04:29:00,3.76701,3.76847,3.75969,3.76548,3380000.0
2007-09-26 04:30:00,3.76928,3.76928,3.76314,3.76745,9400000.0
2007-09-26 04:31:00,3.75792,3.76221,3.75791,3.76221,2630000.0
2007-09-26 04:32:00,3.76298,3.76802,3.76264,3.76802,4880000.0
2007-09-26 04:33:00,3.75769,3.76511,3.75558,3.76112,6390000.0
2007-09-26 04:35:00,3.76778,3.76778,3.76772,3.76772,1500000.0
2007-09-26 04:36:00,3.76943,3.76943,3.75811,3.76101,8260000.0
2007-09-26 04:37:00,3.76772,3.76772,3.75832,3.76255,4130000.0
2007-09-26 04:38:00,3.7689,3.7689,3.76009,3.76582,9410000.0
2007-09-26 04:39:00,3.76359,3.76359,3.76285,3.76285,1500000.0
2007-09-26 04:40:00,3.7667,3.77005,3.76402,3.76581,6010000.0
2007-09-26 04:41:00,3.76264,3.76827,3.76264,3.76701,5250000.0
2007-09-26 04:42:00,3.76362,3.76911,3.76362,3.76881,2640000.0
2007-09-26 04:43:00,3.76348,3.77022,3.76082,3.76946,5250000.0
2007-09-26 04:44:00,3.76524,3.77063,3.76092,3.76503,6760000.0
2007-09-26 04:45:00,3.77099,3.77099,3.77099,3.77099,1130000.0
2007-09-26 04:46:00,3.76863,3.76878,3.76034,3.768,7140000.0
2007-09-26 04:47:00,3.76416,3.76964,3.7592,3.76773,4880000.0
2007-09-26 04:48:00,3.76296,3.76736,3.76244,3.76731,5640000.0
2007-09-26 04:50:00,3.76884,3.77125,3.75953,3.75953,6010000.0
2007-09-26 04:51:00,3.76364,3.76794,3.76245,3.76794,6400000.0
2007-09-26 04:52:00,3.76779,3.76822,3.75886,3.768,5630000.0
2007-09-26 04:54:00,3.76879,3.76879,3.75846,3.76257,6770000.0
2007-09-26 04:55:00,3.76773,3.76773,3.76102,3.76766,4150000.0
2007-09-26 04:56:00,3.75731,3.76549,3.75731,3.76501,4150000.0
2007-09-26 04:57:00,3.76758,3.76758,3.76112,3.76514,2250000.0
2007-09-26 04:58:00,3.76869,3.76869,3.76219,3.76856,4150000.0
2007-09-26 04:59:00,3.76071,3.76828,3.76071,3.76751,6400000.0
2007-09-26 05:00:00,3.76406,3.77026,3.75941,3.75941,4150000.0
2007-09-26 05:01:00,3.76773,3.76986,3.75907,3.76848,3020000.0
2007-09-26 05:02:00,3.76711,3.77088,3.7612,3.76543,7520000.0
2007-09-26 05:03:00,3.76799,3.7684,3.76192,3.7655,4890000.0
2007-09-26 05:04:00,3.76733,3.76872,3.75934,3.75934,6390000.0
2007-09-26 05:05:00,3.76518,3.76779,3.76229,3.76777,4520000.0
2007-09-26 05:06:00,3.76629,3.76766,3.75793,3.76752,4890000.0
2007-09-26 05:07:00,3.76661,3.76898,3.75827,3.76774,6020000.0
2007-09-26 05:08:00,3.77032,3.77032,3.76092,3.77032,6020000.0
2007-09-26 05:09:00,3.76172,3.76767,3.75908,3.76291,5250000.0
2007-09-26 05:10:00,3.76859,3.76885,3.75953,3.76719,3400000.0
2007-09-26 05:11:00,3.76625,3.77086,3.7636,3.7636,5250000.0
2007-09-26 05:12:00,3.76761,3.76884,3.7626,3.76589,4510000.0
2007-09-26 05:13:00,3.76756,3.76756,3.76162,3.7642,5260000.0
2007-09-26 05:14:00,3.76572,3.76572,3.75483,3.75535,5650000.0
2007-09-26 05:15:00,3.76318,3.77191,3.76048,3.76667,8650000.0
2007-09-26 05:16:00,3.76719,3.77047,3.75991,3.75991,3770000.0
2007-09-26 05:17:00,3.76344,3.76344,3.76208,3.76208,1130000.0
2007-09-26 05:18:00,3.7685,3.76969,3.76141,3.76141,1880000.0
2007-09-26 05:19:00,3.76713,3.76923,3.76001,3.76923,4890000.0
2007-09-26 05:20:00,3.7685,3.7685,3.76274,3.7648,4890000.0
2007-09-26 05:21:00,3.76773,3.77103,3.76,3.76,5250000.0
2007-09-26 05:22:00,3.76589,3.77074,3.76073,3.76957,10140000.0
2007-09-26 05:23:00,3.75649,3.76618,3.75649,3.76189,3380000.0
2007-09-26 05:24:00,3.7622,3.76659,3.76021,3.76659,6400000.0
2007-09-26 05:25:00,3.76017,3.76742,3.75919,3.76226,3010000.0
2007-09-26 05:26:00,3.76817,3.76817,3.75615,3.76577,5640000.0
2007-09-26 05:27:00,3.7591,3.77036,3.7591,3.76342,6030000.0
2007-09-26 05:28:00,3.76244,3.76809,3.75832,3.75832,4890000.0
2007-09-26 05:29:00,3.76339,3.77101,3.76106,3.76626,7130000.0
2007-09-26 05:30:00,3.76511,3.76981,3.76379,3.76379,4890000.0
2007-09-26 05:32:00,3.76761,3.76829,3.75814,3.76057,3380000.0
2007-09-26 05:33:00,3.75651,3.76705,3.75551,3.76511,7150000.0
2007-09-26 05:34:00,3.76708,3.76708,3.75873,3.76633,7160000.0
2007-09-26 05:35:00,3.76681,3.76714,3.7609,3.76654,3760000.0
2007-09-26 05:36:00,3.76799,3.77054,3.76799,3.76967,4140000.0
2007-09-26 05:39:00,3.76699,3.76895,3.76034,3.76895,4880000.0
2007-09-26 05:40:00,3.76799,3.77032,3.76092,3.76672,4880000.0
2007-09-26 05:41:00,3.76749,3.76787,3.75803,3.76787,7880000.0
2007-09-26 05:42:00,3.76045,3.76711,3.75842,3.7594,3020000.0
2007-09-26 05:43:00,3.76607,3.77186,3.76509,3.76509,5260000.0
2007-09-26 05:44:00,3.76769,3.76769,3.75652,3.75652,4130000.0
2007-09-26 05:45:00,3.77027,3.77027,3.75816,3.75836,5640000.0
2007-09-26 05:46:00,3.76173,3.77239,3.76039,3.76898,4520000.0
2007-09-26 05:47:00,3.75841,3.76857,3.75729,3.76668,6400000.0
2007-09-26 05:49:00,3.76707,3.76707,3.76238,3.76638,4140000.0
2007-09-26 05:50:00,3.76714,3.76812,3.76127,3.76127,6020000.0
2007-09-26 05:52:00,3.75671,3.76604,3.75509,3.76604,6400000.0
2007-09-26 05:53:00,3.76473,3.76659,3.76085,3.76656,4510000.0
2007-09-26 05:54:00,3.76625,3.769,3.75832,3.76674,3770000.0
2007-09-26 05:55:00,3.76657,3.76777,3.76072,3.76695,4510000.0
2007-09-26 05:56:00,3.75842,3.76846,3.75842,3.76807,5630000.0
2007-09-26 05:57:00,3.76386,3.76938,3.76386,3.76437,6380000.0
2007-09-26 05:58:00,3.76729,3.76772,3.76431,3.76551,2270000.0
2007-09-26 05:59:00,3.76204,3.76534,3.75679,3.76155,4880000.0
2007-09-26 06:00:00,3.76535,3.76766,3.76217,3.76726,4880000.0
2007-09-26 06:01:00,3.7622,3.76704,3.75675,3.76579,4140000.0
2007-09-26 06:02:00,3.76791,3.7694,3.75921,3.76698,7510000.0
2007-09-26 06:03:00,3.76514,3.7671,3.75811,3.7666,6760000.0
2007-09-26 06:04:00,3.76704,3.76746,3.75698,3.76647,6380000.0
2007-09-26 06:05:00,3.76651,3.76678,3.76035,3.76606,6770000.0
2007-09-26 06:06:00,3.7678,3.7678,3.76683,3.76767,6010000.0
2007-09-26 06:07:00,3.76255,3.7677,3.75746,3.76678,6020000.0
2007-09-26 06:08:00,3.76717,3.76891,3.75928,3.76752,6770000.0
2007-09-26 06:09:00,3.76758,3.76758,3.76519,3.76519,4510000.0
2007-09-26 06:10:00,3.75825,3.76743,3.75825,3.76,6010000.0
2007-09-26 06:11:00,3.76325,3.76814,3.75757,3.76587,6380000.0
2007-09-26 06:12:00,3.75983,3.76891,3.75947,3.76309,5260000.0
2007-09-26 06:13:00,3.7619,3.76915,3.75917,3.75917,5630000.0
2007-09-26 06:14:00,3.76703,3.76961,3.75919,3.76112,4510000.0
2007-09-26 06:15:00,3.76173,3.76896,3.76173,3.7686,5250000.0
2007-09-26 06:16:00,3.76126,3.77091,3.76126,3.76315,4880000.0
2007-09-26 06:17:00,3.76758,3.77063,3.75894,3.76699,9020000.0
2007-09-26 06:18:00,3.76232,3.76814,3.75853,3.76761,4890000.0
2007-09-26 06:19:00,3.76617,3.76816,3.76305,3.76641,5630000.0
2007-09-26 06:21:00,3.76972,3.77006,3.76082,3.76614,6400000.0
2007-09-26 06:22:00,3.76125,3.7693,3.75819,3.7693,2640000.0
2007-09-26 06:23:00,3.75845,3.76132,3.75845,3.76132,1130000.0
2007-09-26 06:24:00,3.76835,3.76835,3.7631,3.76572,4130000.0
2007-09-26 06:25:00,3.76211,3.77018,3.76082,3.76082,2270000.0
2007-09-26 06:26:00,3.76784,3.76838,3.75979,3.76452,7890000.0
2007-09-26 06:27:00,3.76155,3.76802,3.75862,3.75862,8260000.0
2007-09-26 06:28:00,3.76095,3.76836,3.75939,3.76083,6010000.0
2007-09-26 06:29:00,3.75875,3.76812,3.75753,3.75753,6010000.0
2007-09-26 06:30:00,3.76715,3.76985,3.75823,3.76239,9020000.0
2007-09-26 06:31:00,3.76086,3.76848,3.76081,3.76213,3760000.0
2007-09-26 06:32:00,3.76766,3.76974,3.75959,3.76513,3760000.0
2007-09-26 06:34:00,3.7665,3.7665,3.75658,3.76461,3760000.0
2007-09-26 06:35:00,3.76519,3.76519,3.76045,3.76045,1880000.0
2007-09-26 06:36:00,3.76387,3.76693,3.75974,3.7604,3760000.0
2007-09-26 06:37:00,3.76284,3.76869,3.75944,3.76274,5270000.0
2007-09-26 06:38:00,3.76856,3.76934,3.76041,3.76775,7510000.0
2007-09-26 06:39:00,3.76161,3.7689,3.75733,3.7689,7910000.0
2007-09-26 06:40:00,3.76318,3.76836,3.76318,3.76754,6760000.0
2007-09-26 06:41:00,3.76223,3.76709,3.76223,3.76257,3000000.0
2007-09-26 06:42:00,3.76312,3.76932,3.75925,3.76419,6010000.0
2007-09-26 06:43:00,3.76656,3.76951,3.759,3.76906,9020000.0
2007-09-26 06:44:00,3.76613,3.76788,3.76126,3.76126,7510000.0
2007-09-26 06:45:00,3.77073,3.77073,3.75902,3.7656,9400000.0
2007-09-26 06:46:00,3.76556,3.77096,3.75883,3.75883,4890000.0
2007-09-26 06:48:00,3.76879,3.77095,3.76055,3.76975,5660000.0
2007-09-26 06:49:00,3.76954,3.76954,3.76276,3.76778,7510000.0
2007-09-26 06:50:00,3.76746,3.77255,3.7602,3.76892,6400000.0
2007-09-26 06:51:00,3.76768,3.76768,3.75523,3.76687,4530000.0
2007-09-26 06:53:00,3.76082,3.77022,3.76082,3.77022,5630000.0
2007-09-26 06:54:00,3.7649,3.76803,3.7597,3.76426,4510000.0
2007-09-26 06:55:00,3.75938,3.76979,3.75938,3.76744,3760000.0
2007-09-26 06:56:00,3.76279,3.76925,3.76279,3.7635,7130000.0
2007-09-26 06:57:00,3.76862,3.77022,3.76862,3.77022,1130000.0
2007-09-26 06:58:00,3.75772,3.7666,3.75772,3.76229,6380000.0
2007-09-26 06:59:00,3.76788,3.76792,3.75852,3.76709,7130000.0
2007-09-26 07:00:00,3.76234,3.76844,3.75836,3.7674,6010000.0
2007-09-26 07:01:00,3.76826,3.76945,3.7635,3.76705,5630000.0
2007-09-26 07:02:00,3.76339,3.77009,3.76339,3.76929,4880000.0
2007-09-26 07:03:00,3.76739,3.76941,3.76392,3.76523,4880000.0
2007-09-26 07:04:00,3.77026,3.77026,3.75833,3.76543,5630000.0
2007-09-26 07:05:00,3.75788,3.76812,3.75788,3.76511,3770000.0
2007-09-26 07:06:00,3.76748,3.7696,3.75969,3.76655,5260000.0
2007-09-26 07:07:00,3.76579,3.76725,3.76095,3.7628,4510000.0
2007-09-26 07:08:00,3.75881,3.76569,3.7542,3.76468,4890000.0
2007-09-26 07:09:00,3.76577,3.76748,3.75999,3.76588,5260000.0
2007-09-26 07:10:00,3.76559,3.76791,3.75997,3.76321,4510000.0
2007-09-26 07:11:00,3.76537,3.76761,3.75718,3.75718,4520000.0
2007-09-26 07:12:00,3.76537,3.76784,3.76325,3.76325,5630000.0
2007-09-26 07:13:00,3.76611,3.76706,3.75738,3.76383,6020000.0
2007-09-26 07:14:00,3.76806,3.76806,3.75697,3.75697,4140000.0
2007-09-26 07:15:00,3.76654,3.76654,3.75569,3.76597,5250000.0
2007-09-26 07:16:00,3.76405,3.76405,3.75512,3.76291,4530000.0
2007-09-26 07:17:00,3.75718,3.76845,3.75718,3.76112,3400000.0
2007-09-26 07:18:00,3.76773,3.76773,3.76225,3.76261,4520000.0
2007-09-26 07:19:00,3.76587,3.76587,3.76134,3.76135,3010000.0
2007-09-26 07:20:00,3.76846,3.76871,3.75713,3.76139,5260000.0
2007-09-26 07:21:00,3.76879,3.77022,3.76348,3.76899,4880000.0
2007-09-26 07:22:00,3.76535,3.76578,3.75425,3.76457,7510000.0
2007-09-26 07:23:00,3.7635,3.7662,3.7589,3.76068,4880000.0
2007-09-26 07:24:00,3.76938,3.76938,3.75734,3.76575,6390000.0
2007-09-26 07:25:00,3.76671,3.76671,3.75949,3.76043,4880000.0
2007-09-26 07:26:00,3.76018,3.7659,3.75405,3.75657,7500000.0
2007-09-26 07:27:00,3.76598,3.76627,3.7564,3.76592,6010000.0
2007-09-26 07:28:00,3.75585,3.76412,3.7556,3.7556,7130000.0
2007-09-26 07:29:00,3.76248,3.76428,3.75273,3.76428,3410000.0
2007-09-26 07:30:00,3.76828,3.76828,3.75824,3.76631,4130000.0
2007-09-26 07:32:00,3.7634,3.76602,3.7571,3.7592,4890000.0
2007-09-26 07:33:00,3.75939,3.7633,3.75534,3.75994,5250000.0
2007-09-26 07:34:00,3.75961,3.7653,3.75437,3.7653,4520000.0
2007-09-26 07:35:00,3.76182,3.76517,3.75695,3.76468,4880000.0
2007-09-26 07:36:00,3.76526,3.76783,3.75835,3.76761,5260000.0
2007-09-26 07:37:00,3.76409,3.76638,3.75713,3.75713,7510000.0
2007-09-26 07:38:00,3.75767,3.76813,3.75767,3.76257,6010000.0
2007-09-26 07:39:00,3.76558,3.76558,3.75658,3.75934,7510000.0
2007-09-26 07:40:00,3.75748,3.7694,3.75748,3.76402,6390000.0
2007-09-26 07:41:00,3.763,3.76923,3.75503,3.76923,7890000.0
2007-09-26 07:42:00,3.75457,3.76351,3.75301,3.76143,6770000.0
2007-09-26 07:43:00,3.76304,3.76613,3.75921,3.76408,5260000.0
2007-09-26 07:44:00,3.76208,3.76345,3.7617,3.76345,5630000.0
2007-09-26 07:45:00,3.75652,3.76488,3.75188,3.76488,10160000.0
2007-09-26 07:46:00,3.75792,3.76372,3.75406,3.75863,4510000.0
2007-09-26 07:47:00,3.75636,3.76541,3.75249,3.76541,4900000.0
2007-09-26 07:48:00,3.76233,3.76306,3.75593,3.75593,3770000.0
2007-09-26 07:49:00,3.76607,3.76607,3.75512,3.76187,3770000.0
2007-09-26 07:50:00,3.76143,3.76143,3.75584,3.75735,4880000.0
2007-09-26 07:51:00,3.7531,3.76334,3.7531,3.75887,5640000.0
2007-09-26 07:52:00,3.76149,3.76395,3.7541,3.76197,5270000.0
2007-09-26 07:53:00,3.75295,3.76354,3.75295,3.76354,6010000.0
2007-09-26 07:54:00,3.75635,3.76559,3.75635,3.76559,4890000.0
2007-09-26 07:55:00,3.76225,3.76559,3.76135,3.76135,4890000.0
2007-09-26 07:56:00,3.76528,3.76528,3.7563,3.75697,6750000.0
2007-09-26 07:57:00,3.76156,3.76159,3.7564,3.75797,4890000.0
2007-09-26 07:58:00,3.76436,3.76551,3.75558,3.76028,6760000.0
2007-09-26 07:59:00,3.75161,3.76179,3.75085,3.76179,6390000.0
2007-09-26 08:00:00,3.75678,3.766,3.75678,3.766,4890000.0
2007-09-26 08:01:00,3.76521,3.76555,3.7583,3.76257,6020000.0
2007-09-26 08:02:00,3.75354,3.76359,3.75354,3.76359,5260000.0
2007-09-26 08:03:00,3.75544,3.76642,3.75544,3.7623,6770000.0
2007-09-26 08:04:00,3.75714,3.76295,3.75695,3.76131,5270000.0
2007-09-26 08:05:00,3.75901,3.76474,3.75395,3.76169,6770000.0
2007-09-26 08:06:00,3.76199,3.76199,3.76199,3.76199,380000.0
2007-09-26 08:07:00,3.75989,3.76516,3.75787,3.76516,4510000.0
2007-09-26 08:08:00,3.7659,3.76697,3.75838,3.76534,5260000.0
2007-09-26 08:09:00,3.76256,3.76543,3.75809,3.75809,4520000.0
2007-09-26 08:10:00,3.76303,3.76325,3.754,3.76325,4880000.0
2007-09-26 08:11:00,3.76325,3.76465,3.75887,3.75887,4140000.0
2007-09-26 08:12:00,3.75636,3.76393,3.7545,3.75807,6750000.0
2007-09-26 08:13:00,3.75786,3.76304,3.75786,3.76218,5270000.0
2007-09-26 08:14:00,3.76226,3.76407,3.75748,3.75748,4140000.0
2007-09-26 08:15:00,3.76133,3.76447,3.75818,3.76309,6390000.0
2007-09-26 08:16:00,3.75853,3.7634,3.75853,3.76334,4140000.0
2007-09-26 08:17:00,3.76328,3.76576,3.75902,3.75904,4150000.0
2007-09-26 08:18:00,3.76482,3.76578,3.75281,3.7627,5260000.0
2007-09-26 08:19:00,3.75822,3.76286,3.75368,3.75368,5270000.0
2007-09-26 08:20:00,3.76353,3.76353,3.75045,3.75601,6020000.0
2007-09-26 08:21:00,3.75932,3.76407,3.75932,3.76097,6010000.0
2007-09-26 08:22:00,3.76129,3.76367,3.75734,3.76247,6400000.0
2007-09-26 08:23:00,3.76181,3.7619,3.75125,3.76063,6750000.0
2007-09-26 08:24:00,3.76074,3.76376,3.75679,3.76289,4140000.0
2007-09-26 08:25:00,3.76338,3.76553,3.75705,3.75891,7130000.0
2007-09-26 08:26:00,3.75971,3.76397,3.75817,3.75981,7130000.0
2007-09-26 08:27:00,3.75813,3.76345,3.75813,3.76345,5260000.0
2007-09-26 08:28:00,3.75758,3.76119,3.75219,3.75219,4890000.0
2007-09-26 08:29:00,3.76053,3.76521,3.76053,3.76286,4510000.0
2007-09-26 08:30:00,3.7588,3.76488,3.75783,3.75914,3400000.0
2007-09-26 08:31:00,3.76254,3.76465,3.75786,3.75926,7140000.0
2007-09-26 08:32:00,3.75926,3.76532,3.7546,3.763,6770000.0
2007-09-26 08:33:00,3.76087,3.76744,3.75429,3.75903,6760000.0
2007-09-26 08:34:00,3.76343,3.76913,3.75857,3.75857,7140000.0
2007-09-26 08:35:00,3.76553,3.76653,3.75785,3.76555,5640000.0
2007-09-26 08:36:00,3.75375,3.7631,3.75375,3.7631,5640000.0
2007-09-26 08:37:00,3.76418,3.76672,3.75563,3.75998,7880000.0
2007-09-26 08:38:00,3.76532,3.76537,3.75893,3.76474,6030000.0
2007-09-26 08:39:00,3.76513,3.76513,3.75783,3.76063,4140000.0
2007-09-26 08:40:00,3.75482,3.76651,3.75482,3.76651,4510000.0
2007-09-26 08:41:00,3.75902,3.76322,3.75456,3.76289,4880000.0
2007-09-26 08:42:00,3.76322,3.76322,3.75381,3.76269,6400000.0
2007-09-26 08:43:00,3.76262,3.76427,3.75862,3.76324,7500000.0
2007-09-26 08:44:00,3.75876,3.76422,3.75277,3.76344,10150000.0
2007-09-26 08:45:00,3.76682,3.76682,3.75486,3.76423,6770000.0
2007-09-26 08:46:00,3.75733,3.76637,3.75733,3.76168,5640000.0
2007-09-26 08:47:00,3.76321,3.76585,3.75505,3.76585,7880000.0
2007-09-26 08:48:00,3.76104,3.76539,3.76023,3.7636,5260000.0
2007-09-26 08:49:00,3.76486,3.76486,3.75779,3.76265,4150000.0
2007-09-26 08:50:00,3.76145,3.76161,3.75141,3.75407,7520000.0
2007-09-26 08:51:00,3.75829,3.76599,3.75795,3.76599,3770000.0
2007-09-26 08:52:00,3.76102,3.76453,3.76089,3.76251,4880000.0
2007-09-26 08:53:00,3.76495,3.76495,3.75474,3.76321,7130000.0
2007-09-26 08:54:00,3.76577,3.76577,3.75242,3.76043,6020000.0
2007-09-26 08:55:00,3.76043,3.76069,3.75,3.75363,4890000.0
2007-09-26 08:56:00,3.76131,3.76493,3.75866,3.75866,4510000.0
2007-09-26 08:57:00,3.7657,3.7657,3.75564,3.764,6010000.0
2007-09-26 08:58:00,3.76452,3.76819,3.75692,3.767,7500000.0
2007-09-26 08:59:00,3.76257,3.76292,3.75367,3.75627,5260000.0
2007-09-26 09:00:00,3.76328,3.76714,3.75521,3.76136,4880000.0
2007-09-26 09:01:00,3.76199,3.76724,3.76046,3.76417,7140000.0
2007-09-26 09:02:00,3.76436,3.76477,3.75727,3.76237,6010000.0
2007-09-26 09:03:00,3.76051,3.76801,3.75493,3.76211,7140000.0
2007-09-26 09:04:00,3.76246,3.76713,3.75787,3.76232,3770000.0
2007-09-26 09:05:00,3.76084,3.76695,3.75944,3.7661,4880000.0
2007-09-26 09:06:00,3.76429,3.76936,3.75912,3.76713,11270000.0
2007-09-26 09:07:00,3.75657,3.76608,3.75504,3.76472,4510000.0
2007-09-26 09:08:00,3.76204,3.76487,3.75874,3.75874,3770000.0
2007-09-26 09:09:00,3.75982,3.76427,3.75764,3.75975,5260000.0
2007-09-26 09:10:00,3.75986,3.76708,3.75952,3.76177,3770000.0
2007-09-26 09:11:00,3.76393,3.76424,3.754,3.75932,10890000.0
2007-09-26 09:12:00,3.75653,3.76558,3.75653,3.75755,5260000.0
2007-09-26 09:13:00,3.76489,3.76881,3.75832,3.7645,9030000.0
2007-09-26 09:14:00,3.76201,3.76914,3.75686,3.76621,14680000.0
2007-09-26 09:15:00,3.76165,3.76585,3.75681,3.75681,8270000.0
2007-09-26 09:16:00,3.76329,3.76653,3.76094,3.76131,6760000.0
2007-09-26 09:17:00,3.76519,3.76558,3.7544,3.7544,4510000.0
2007-09-26 09:18:00,3.76132,3.7664,3.75999,3.76638,4890000.0
2007-09-26 09:19:00,3.76027,3.76733,3.75731,3.76733,5260000.0
2007-09-26 09:20:00,3.76454,3.76791,3.76454,3.76791,3010000.0
2007-09-26 09:21:00,3.75802,3.76589,3.75802,3.76266,6020000.0
2007-09-26 09:22:00,3.76496,3.76943,3.75553,3.76656,9030000.0
2007-09-26 09:23:00,3.76623,3.76711,3.76318,3.76711,4890000.0
2007-09-26 09:24:00,3.7646,3.76569,3.7551,3.76546,5270000.0
2007-09-26 09:25:00,3.76306,3.76571,3.75383,3.7615,6400000.0
2007-09-26 09:26:00,3.76223,3.76817,3.75613,3.76622,6790000.0
2007-09-26 09:27:00,3.76102,3.767,3.76032,3.76541,3770000.0
2007-09-26 09:28:00,3.76074,3.76554,3.75525,3.76554,10140000.0
2007-09-26 09:29:00,3.76386,3.76707,3.75554,3.75766,11290000.0
2007-09-26 09:30:00,3.76306,3.76873,3.76037,3.76576,6020000.0
2007-09-26 09:31:00,3.76672,3.76716,3.76095,3.76172,5260000.0
2007-09-26 09:32:00,3.75755,3.7661,3.75755,3.7661,4140000.0
2007-09-26 09:33:00,3.76659,3.76738,3.75694,3.76557,5640000.0
2007-09-26 09:34:00,3.76373,3.76747,3.76078,3.76352,6020000.0
2007-09-26 09:35:00,3.76506,3.76746,3.75992,3.76734,4890000.0
2007-09-26 09:36:00,3.7596,3.76885,3.75909,3.76802,7520000.0
2007-09-26 09:37:00,3.7675,3.7675,3.76096,3.76704,4140000.0
2007-09-26 09:38:00,3.76599,3.76877,3.76178,3.76877,4880000.0
2007-09-26 09:39:00,3.76866,3.76866,3.75735,3.7668,6760000.0
2007-09-26 09:40:00,3.76563,3.76726,3.75749,3.75749,7510000.0
2007-09-26 09:41:00,3.76122,3.76708,3.75653,3.76143,6010000.0
2007-09-26 09:42:00,3.75953,3.7661,3.75953,3.76367,5650000.0
2007-09-26 09:43:00,3.76285,3.76502,3.75495,3.76386,4880000.0
2007-09-26 09:44:00,3.7678,3.7679,3.75801,3.7679,12020000.0
2007-09-26 09:45:00,3.76848,3.76848,3.75706,3.76664,3770000.0
2007-09-26 09:46:00,3.76831,3.77155,3.75737,3.76769,9010000.0
2007-09-26 09:47:00,3.76674,3.76674,3.75299,3.76505,6020000.0
2007-09-26 09:48:00,3.76785,3.76881,3.7636,3.7676,5260000.0
2007-09-26 09:49:00,3.7545,3.76563,3.7545,3.76554,4880000.0
2007-09-26 09:50:00,3.76052,3.77036,3.75824,3.7688,6020000.0
2007-09-26 09:51:00,3.76666,3.76707,3.7599,3.76369,4510000.0
2007-09-26 09:52:00,3.76254,3.76721,3.7616,3.76695,5270000.0
2007-09-26 09:53:00,3.76463,3.76755,3.75568,3.75836,6400000.0
2007-09-26 09:54:00,3.76325,3.7648,3.75564,3.7648,4880000.0
2007-09-26 09:55:00,3.76657,3.76704,3.75563,3.76231,4150000.0
2007-09-26 09:56:00,3.76349,3.76693,3.75772,3.76046,6010000.0
2007-09-26 09:57:00,3.76347,3.76718,3.76071,3.76071,4140000.0
2007-09-26 09:58:00,3.76561,3.76938,3.75843,3.76802,6390000.0
2007-09-26 09:59:00,3.76456,3.76989,3.75653,3.76989,11280000.0
2007-09-26 10:00:00,3.76915,3.76997,3.75857,3.76517,5630000.0
2007-09-26 10:01:00,3.76468,3.76872,3.76322,3.76801,4880000.0
2007-09-26 10:02:00,3.76609,3.7685,3.75784,3.76793,7140000.0
2007-09-26 10:03:00,3.75977,3.76712,3.75497,3.76158,9410000.0
2007-09-26 10:04:00,3.76364,3.76825,3.76197,3.76353,7140000.0
2007-09-26 10:05:00,3.76794,3.76794,3.76263,3.76368,4150000.0
2007-09-26 10:06:00,3.76956,3.77019,3.76006,3.7691,5260000.0
2007-09-26 10:07:00,3.76929,3.76929,3.75765,3.75848,5260000.0
2007-09-26 10:08:00,3.76665,3.76898,3.7618,3.76898,7900000.0
2007-09-26 10:09:00,3.76843,3.77092,3.76071,3.77013,6770000.0
2007-09-26 10:10:00,3.76132,3.77104,3.76132,3.76727,7880000.0
2007-09-26 10:11:00,3.76701,3.77006,3.75721,3.76931,10520000.0
2007-09-26 10:12:00,3.7687,3.76992,3.76272,3.76593,6020000.0
2007-09-26 10:13:00,3.76604,3.76912,3.76041,3.76516,6010000.0
2007-09-26 10:14:00,3.76613,3.7699,3.75998,3.76525,13880000.0
2007-09-26 10:15:00,3.76886,3.77094,3.76152,3.77088,7130000.0
2007-09-26 10:16:00,3.77055,3.77055,3.76355,3.76961,3770000.0
2007-09-26 10:17:00,3.76486,3.76828,3.75909,3.76472,5260000.0
2007-09-26 10:18:00,3.76371,3.77125,3.75967,3.76595,3400000.0
2007-09-26 10:19:00,3.77033,3.77045,3.76007,3.76679,6020000.0
2007-09-26 10:20:00,3.77277,3.77277,3.76307,3.76734,8280000.0
2007-09-26 10:21:00,3.76573,3.7698,3.75904,3.7698,11260000.0
2007-09-26 10:22:00,3.76833,3.77233,3.76375,3.76906,5650000.0
2007-09-26 10:23:00,3.76286,3.77266,3.76286,3.76851,4140000.0
2007-09-26 10:24:00,3.77086,3.77281,3.76006,3.77281,6770000.0
2007-09-26 10:25:00,3.76255,3.76869,3.76255,3.76404,5630000.0
2007-09-26 10:26:00,3.77072,3.77137,3.76227,3.76677,6390000.0
2007-09-26 10:27:00,3.77128,3.77128,3.7622,3.77058,4520000.0
2007-09-26 10:28:00,3.7666,3.77084,3.76454,3.76608,4140000.0
2007-09-26 10:29:00,3.76641,3.77187,3.76052,3.77046,16900000.0
2007-09-26 10:30:00,3.77276,3.77276,3.76561,3.77002,6770000.0
2007-09-26 10:31:00,3.77052,3.77153,3.75937,3.77121,9390000.0
2007-09-26 10:32:00,3.77042,3.77233,3.75951,3.77128,6000000.0
2007-09-26 10:33:00,3.76798,3.77237,3.76256,3.76975,4890000.0
2007-09-26 10:34:00,3.77097,3.77356,3.76142,3.76142,7140000.0
2007-09-26 10:35:00,3.76908,3.77431,3.76766,3.76766,5260000.0
2007-09-26 10:36:00,3.77182,3.77484,3.76809,3.76968,5640000.0
2007-09-26 10:37:00,3.77228,3.77313,3.76691,3.77313,6770000.0
2007-09-26 10:38:00,3.76612,3.77268,3.76599,3.77011,6010000.0
2007-09-26 10:39:00,3.76427,3.77225,3.76427,3.7678,5260000.0
2007-09-26 10:40:00,3.77396,3.77396,3.76201,3.77146,6010000.0
2007-09-26 10:41:00,3.76773,3.77095,3.75933,3.77095,4520000.0
2007-09-26 10:42:00,3.76787,3.77238,3.7614,3.76595,5640000.0
2007-09-26 10:43:00,3.76818,3.77069,3.75829,3.76254,6770000.0
2007-09-26 10:44:00,3.76786,3.77156,3.76596,3.7701,6380000.0
2007-09-26 10:45:00,3.77254,3.77273,3.76541,3.77155,6010000.0
2007-09-26 10:46:00,3.76938,3.7704,3.76034,3.7704,4140000.0
2007-09-26 10:47:00,3.7681,3.77247,3.7679,3.77247,4510000.0
2007-09-26 10:48:00,3.77184,3.77184,3.75862,3.76619,6020000.0
2007-09-26 10:49:00,3.76779,3.77253,3.76668,3.76766,7140000.0
2007-09-26 10:50:00,3.77085,3.77338,3.76737,3.77128,7880000.0
2007-09-26 10:51:00,3.76808,3.77377,3.7623,3.77283,6000000.0
2007-09-26 10:52:00,3.77308,3.77308,3.76696,3.77306,5630000.0
2007-09-26 10:53:00,3.77246,3.77358,3.76429,3.76539,6380000.0
2007-09-26 10:54:00,3.77135,3.77462,3.76444,3.77435,5260000.0
2007-09-26 10:55:00,3.77396,3.7745,3.76957,3.77449,7510000.0
2007-09-26 10:56:00,3.77156,3.77492,3.76487,3.7681,7140000.0
2007-09-26 10:57:00,3.76798,3.77402,3.76798,3.77402,5270000.0
2007-09-26 10:58:00,3.77474,3.77474,3.7674,3.77336,4140000.0
2007-09-26 10:59:00,3.77167,3.77258,3.76105,3.77258,4900000.0
2007-09-26 11:00:00,3.76982,3.77471,3.76172,3.76483,12410000.0
2007-09-26 11:01:00,3.7722,3.77312,3.76788,3.77312,5260000.0
2007-09-26 11:02:00,3.76462,3.77392,3.76238,3.76238,6030000.0
2007-09-26 11:03:00,3.76774,3.77105,3.76263,3.76808,6020000.0
2007-09-26 11:04:00,3.7693,3.77362,3.7645,3.76909,4140000.0
2007-09-26 11:05:00,3.76909,3.77469,3.76463,3.77431,4910000.0
2007-09-26 11:06:00,3.77177,3.7735,3.76416,3.77315,6030000.0
2007-09-26 11:07:00,3.76194,3.77265,3.76194,3.76639,4890000.0
2007-09-26 11:08:00,3.77255,3.77255,3.76205,3.77176,6010000.0
2007-09-26 11:09:00,3.77086,3.77153,3.76271,3.77111,4890000.0
2007-09-26 11:10:00,3.76739,3.77262,3.76263,3.76993,5270000.0
2007-09-26 11:11:00,3.77119,3.77416,3.76116,3.77038,6770000.0
2007-09-26 11:12:00,3.77225,3.7744,3.76325,3.77389,6770000.0
2007-09-26 11:13:00,3.76927,3.77168,3.76557,3.77168,5260000.0
2007-09-26 11:14:00,3.77023,3.77408,3.76211,3.76965,11270000.0
2007-09-26 11:15:00,3.76611,3.7719,3.76206,3.7719,5260000.0
2007-09-26 11:16:00,3.76576,3.77209,3.7607,3.76663,4890000.0
2007-09-26 11:17:00,3.77224,3.77338,3.76546,3.76644,4510000.0
2007-09-26 11:18:00,3.77202,3.7731,3.76042,3.77059,4880000.0
2007-09-26 11:19:00,3.76484,3.77309,3.76484,3.77309,4140000.0
2007-09-26 11:20:00,3.75967,3.77206,3.75967,3.77206,4510000.0
2007-09-26 11:21:00,3.77122,3.77671,3.76401,3.77471,7510000.0
2007-09-26 11:22:00,3.77039,3.77377,3.76916,3.77291,7130000.0
2007-09-26 11:23:00,3.77014,3.77304,3.76571,3.77104,4880000.0
2007-09-26 11:24:00,3.76733,3.77296,3.763,3.76767,4880000.0
2007-09-26 11:25:00,3.76749,3.7733,3.76453,3.77231,5270000.0
2007-09-26 11:26:00,3.76923,3.77366,3.76882,3.77346,4880000.0
2007-09-26 11:27:00,3.77142,3.77336,3.76575,3.77336,5650000.0
2007-09-26 11:28:00,3.76812,3.77432,3.76431,3.77329,5650000.0
2007-09-26 11:29:00,3.76162,3.77248,3.76162,3.76889,9410000.0
2007-09-26 11:30:00,3.7735,3.77416,3.76439,3.76439,5640000.0
2007-09-26 11:31:00,3.76344,3.77416,3.76344,3.77416,4140000.0
2007-09-26 11:32:00,3.76901,3.77438,3.76543,3.7691,7140000.0
2007-09-26 11:33:00,3.77254,3.77432,3.76549,3.77322,4900000.0
2007-09-26 11:34:00,3.77368,3.77368,3.76461,3.76932,4880000.0
2007-09-26 11:35:00,3.7721,3.77306,3.76754,3.77237,5640000.0
2007-09-26 11:36:00,3.77334,3.77465,3.76701,3.77445,6410000.0
2007-09-26 11:37:00,3.77383,3.77521,3.76712,3.77508,6760000.0
2007-09-26 11:38:00,3.77212,3.77335,3.76282,3.77335,4890000.0
2007-09-26 11:39:00,3.76809,3.77488,3.76753,3.77488,4880000.0
2007-09-26 11:40:00,3.76899,3.77284,3.76591,3.76591,4880000.0
2007-09-26 11:41:00,3.77488,3.77488,3.76749,3.77263,5270000.0
2007-09-26 11:42:00,3.77456,3.77456,3.76958,3.76958,3770000.0
2007-09-26 11:43:00,3.7706,3.77427,3.76806,3.77153,6780000.0
2007-09-26 11:44:00,3.77054,3.77484,3.76747,3.76816,4890000.0
2007-09-26 11:45:00,3.77034,3.77447,3.77034,3.77064,4510000.0
2007-09-26 11:46:00,3.76731,3.77266,3.76514,3.76885,7140000.0
2007-09-26 11:47:00,3.76796,3.77611,3.76796,3.77611,5260000.0
2007-09-26 11:48:00,3.77359,3.77437,3.76527,3.77413,7130000.0
2007-09-26 11:49:00,3.77171,3.77466,3.76657,3.76942,6750000.0
2007-09-26 11:50:00,3.77569,3.77569,3.76637,3.77134,4900000.0
2007-09-26 11:51:00,3.77539,3.77539,3.76961,3.77064,5260000.0
2007-09-26 11:52:00,3.77474,3.77592,3.76711,3.77413,4880000.0
2007-09-26 11:53:00,3.76928,3.77646,3.76671,3.76671,6030000.0
2007-09-26 11:54:00,3.77421,3.77629,3.76979,3.77116,5650000.0
2007-09-26 11:55:00,3.77071,3.7753,3.7656,3.77256,5630000.0
2007-09-26 11:56:00,3.77194,3.77629,3.77017,3.77031,4510000.0
2007-09-26 11:57:00,3.76597,3.77481,3.76597,3.77131,5640000.0
2007-09-26 11:58:00,3.77199,3.77554,3.76638,3.76934,5640000.0
2007-09-26 11:59:00,3.77335,3.7764,3.77,3.77538,7520000.0
2007-09-26 12:00:00,3.77001,3.77432,3.76842,3.7735,4880000.0
2007-09-26 12:01:00,3.76873,3.77309,3.76171,3.76709,6030000.0
2007-09-26 12:02:00,3.77475,3.77755,3.76561,3.77556,6400000.0
2007-09-26 12:03:00,3.7697,3.77545,3.7697,3.7721,4140000.0
2007-09-26 12:04:00,3.77478,3.77478,3.76939,3.77379,5640000.0
2007-09-26 12:05:00,3.77339,3.77339,3.76673,3.76885,5630000.0
2007-09-26 12:06:00,3.76415,3.77418,3.76415,3.76426,4510000.0
2007-09-26 12:07:00,3.76427,3.77437,3.76427,3.76906,6000000.0
2007-09-26 12:08:00,3.76733,3.77523,3.76326,3.77523,4880000.0
2007-09-26 12:09:00,3.76605,3.77413,3.76605,3.77413,4900000.0
2007-09-26 12:10:00,3.77129,3.77464,3.77129,3.77409,4510000.0
2007-09-26 12:11:00,3.77549,3.77549,3.76269,3.76269,3030000.0
2007-09-26 12:12:00,3.77461,3.77461,3.76784,3.76848,6760000.0
2007-09-26 12:13:00,3.7695,3.77179,3.76658,3.76822,5250000.0
2007-09-26 12:14:00,3.77399,3.77459,3.76352,3.7715,6020000.0
2007-09-26 12:15:00,3.77494,3.77494,3.76577,3.77421,9030000.0
2007-09-26 12:16:00,3.77149,3.77281,3.76874,3.77156,4880000.0
2007-09-26 12:17:00,3.77384,3.77406,3.76878,3.76956,4510000.0
2007-09-26 12:18:00,3.7732,3.77438,3.76829,3.77438,6380000.0
2007-09-26 12:19:00,3.77276,3.77482,3.7664,3.77034,4140000.0
2007-09-26 12:20:00,3.77207,3.77535,3.76956,3.77175,5260000.0
2007-09-26 12:21:00,3.77736,3.77736,3.77007,3.77504,6390000.0
2007-09-26 12:22:00,3.76686,3.77586,3.76686,3.77586,5630000.0
2007-09-26 12:23:00,3.76823,3.77729,3.76823,3.77135,5630000.0
2007-09-26 12:24:00,3.76695,3.77857,3.76695,3.77763,7140000.0
2007-09-26 12:25:00,3.77558,3.777,3.76681,3.77337,8660000.0
2007-09-26 12:26:00,3.77285,3.77722,3.76772,3.76772,8640000.0
2007-09-26 12:27:00,3.77763,3.77763,3.7681,3.77706,5260000.0
2007-09-26 12:28:00,3.77679,3.77694,3.77039,3.77688,4150000.0
2007-09-26 12:29:00,3.77619,3.77621,3.76908,3.77608,5630000.0
2007-09-26 12:30:00,3.7773,3.7773,3.76704,3.77463,16180000.0
2007-09-26 12:31:00,3.77147,3.77763,3.77147,3.77763,5640000.0
2007-09-26 12:32:00,3.76483,3.77497,3.76483,3.77156,7130000.0
2007-09-26 12:33:00,3.77464,3.7774,3.76389,3.77589,5260000.0
2007-09-26 12:34:00,3.77211,3.7771,3.76958,3.77431,4880000.0
2007-09-26 12:35:00,3.77159,3.77682,3.77104,3.77633,4890000.0
2007-09-26 12:36:00,3.77755,3.77755,3.76498,3.77309,4510000.0
2007-09-26 12:37:00,3.77601,3.77732,3.76761,3.77732,6400000.0
2007-09-26 12:38:00,3.77369,3.77777,3.77301,3.77729,4150000.0
2007-09-26 12:39:00,3.76485,3.77719,3.76485,3.77543,6770000.0
2007-09-26 12:40:00,3.7678,3.77668,3.7678,3.77616,5260000.0
2007-09-26 12:41:00,3.77162,3.77823,3.76639,3.77603,6010000.0
2007-09-26 12:42:00,3.77173,3.77632,3.7657,3.77632,7530000.0
2007-09-26 12:43:00,3.77556,3.77757,3.77197,3.77282,6010000.0
2007-09-26 12:44:00,3.77621,3.77722,3.77069,3.77377,4140000.0
2007-09-26 12:45:00,3.77645,3.77645,3.76726,3.77209,5260000.0
2007-09-26 12:46:00,3.77611,3.77736,3.76664,3.77364,5260000.0
2007-09-26 12:47:00,3.77394,3.77831,3.77157,3.77431,4140000.0
2007-09-26 12:48:00,3.76642,3.7766,3.76642,3.77252,4890000.0
2007-09-26 12:49:00,3.76922,3.77821,3.76651,3.76651,4510000.0
2007-09-26 12:50:00,3.77763,3.77763,3.76719,3.77036,4510000.0
2007-09-26 12:51:00,3.77263,3.77779,3.77255,3.77635,6000000.0
2007-09-26 12:52:00,3.77442,3.7773,3.77157,3.7773,5630000.0
2007-09-26 12:53:00,3.77302,3.77674,3.76702,3.77674,6010000.0
2007-09-26 12:54:00,3.77484,3.77652,3.76456,3.77652,4890000.0
2007-09-26 12:55:00,3.7727,3.77556,3.77144,3.77486,4140000.0
2007-09-26 12:56:00,3.76831,3.77525,3.76831,3.77244,6010000.0
2007-09-26 12:57:00,3.76263,3.77834,3.76263,3.77491,9770000.0
2007-09-26 12:58:00,3.76936,3.77554,3.76236,3.77554,6010000.0
2007-09-26 12:59:00,3.77447,3.77584,3.76722,3.77494,5260000.0
2007-09-26 13:00:00,3.77608,3.77684,3.76952,3.77607,8260000.0
2007-09-26 13:01:00,3.77131,3.77367,3.76282,3.77344,8270000.0
2007-09-26 13:02:00,3.76947,3.7768,3.76687,3.77498,6000000.0
2007-09-26 13:03:00,3.77088,3.77597,3.76422,3.77597,7520000.0
2007-09-26 13:04:00,3.77244,3.77589,3.76537,3.77133,4520000.0
2007-09-26 13:05:00,3.76954,3.77408,3.76335,3.77311,4520000.0
2007-09-26 13:06:00,3.7726,3.77622,3.76661,3.77622,6010000.0
2007-09-26 13:07:00,3.77243,3.77523,3.76768,3.76768,4510000.0
2007-09-26 13:08:00,3.77452,3.77606,3.76879,3.77462,4890000.0
2007-09-26 13:09:00,3.77103,3.7755,3.76404,3.77513,11670000.0
2007-09-26 13:10:00,3.76711,3.7743,3.76608,3.7743,4140000.0
2007-09-26 13:11:00,3.77656,3.77693,3.7673,3.77623,5250000.0
2007-09-26 13:12:00,3.77519,3.77519,3.76344,3.77035,7510000.0
2007-09-26 13:13:00,3.77441,3.77477,3.76477,3.77239,6390000.0
2007-09-26 13:14:00,3.77111,3.77874,3.76691,3.77398,7900000.0
2007-09-26 13:15:00,3.77272,3.77775,3.77059,3.77124,6770000.0
2007-09-26 13:16:00,3.7722,3.77968,3.76908,3.7725,4150000.0
2007-09-26 13:17:00,3.76766,3.77521,3.76648,3.77419,5630000.0
2007-09-26 13:18:00,3.77226,3.77717,3.76665,3.77717,5650000.0
2007-09-26 13:19:00,3.77258,3.77808,3.76838,3.7778,5640000.0
2007-09-26 13:20:00,3.77329,3.77329,3.7654,3.77108,4890000.0
2007-09-26 13:21:00,3.77661,3.77661,3.76578,3.77503,7510000.0
2007-09-26 13:22:00,3.76632,3.77378,3.76632,3.77107,5270000.0
2007-09-26 13:23:00,3.77649,3.77649,3.76875,3.77417,6390000.0
2007-09-26 13:24:00,3.76995,3.77573,3.76548,3.77573,4510000.0
2007-09-26 13:25:00,3.77528,3.77715,3.76471,3.77292,6010000.0
2007-09-26 13:26:00,3.77567,3.77567,3.76825,3.77414,5260000.0
2007-09-26 13:27:00,3.77555,3.77555,3.76924,3.77173,6750000.0
2007-09-26 13:28:00,3.77224,3.77521,3.76839,3.77247,6770000.0
2007-09-26 13:29:00,3.77368,3.77561,3.76814,3.77292,4510000.0
2007-09-26 13:30:00,3.77112,3.77663,3.77112,3.77462,6770000.0
2007-09-26 13:31:00,3.76828,3.77438,3.76828,3.77438,3770000.0
2007-09-26 13:32:00,3.77276,3.77369,3.76923,3.77349,5640000.0
2007-09-26 13:33:00,3.76896,3.774,3.76506,3.76958,10530000.0
2007-09-26 13:34:00,3.77246,3.77341,3.76483,3.76892,6400000.0
2007-09-26 13:35:00,3.77405,3.77422,3.76438,3.77273,5260000.0
2007-09-26 13:36:00,3.76984,3.77453,3.76221,3.77453,5650000.0
2007-09-26 13:37:00,3.77572,3.77572,3.76331,3.77548,5650000.0
2007-09-26 13:38:00,3.77531,3.77531,3.76498,3.77064,6400000.0
2007-09-26 13:39:00,3.77495,3.77495,3.76736,3.76756,4140000.0
2007-09-26 13:40:00,3.76674,3.7746,3.76325,3.77409,5280000.0
2007-09-26 13:41:00,3.77446,3.77493,3.76572,3.76572,5640000.0
2007-09-26 13:42:00,3.77138,3.77482,3.76429,3.77393,6380000.0
2007-09-26 13:43:00,3.76972,3.77592,3.76556,3.77592,6010000.0
2007-09-26 13:44:00,3.77372,3.77372,3.76246,3.76891,9020000.0
2007-09-26 13:45:00,3.77355,3.7737,3.76515,3.7696,6770000.0
2007-09-26 13:46:00,3.76781,3.77461,3.76436,3.77437,9020000.0
2007-09-26 13:47:00,3.77286,3.77604,3.76936,3.77037,4890000.0
2007-09-26 13:48:00,3.76826,3.77653,3.7663,3.77541,6010000.0
2007-09-26 13:49:00,3.76663,3.77352,3.76612,3.77218,4890000.0
2007-09-26 13:50:00,3.77271,3.77271,3.76142,3.77247,6400000.0
2007-09-26 13:51:00,3.77419,3.77419,3.76658,3.7696,4880000.0
2007-09-26 13:52:00,3.76801,3.77295,3.76669,3.76693,5270000.0
2007-09-26 13:53:00,3.7677,3.77242,3.76034,3.76593,10510000.0
2007-09-26 13:54:00,3.77507,3.77541,3.76411,3.76581,13530000.0
2007-09-26 13:55:00,3.77398,3.77398,3.7672,3.77398,7130000.0
2007-09-26 13:56:00,3.77342,3.77514,3.76791,3.77514,4140000.0
2007-09-26 13:57:00,3.77025,3.77361,3.76508,3.76936,5640000.0
2007-09-26 13:58:00,3.7642,3.77383,3.7642,3.77292,5260000.0
2007-09-26 13:59:00,3.77178,3.7726,3.76621,3.77074,8250000.0
2007-09-26 14:00:00,3.77362,3.77411,3.76422,3.77411,9790000.0
2007-09-26 14:01:00,3.76728,3.77404,3.7627,3.77404,4140000.0
2007-09-26 14:02:00,3.7693,3.77681,3.76427,3.77162,6390000.0
2007-09-26 14:03:00,3.77268,3.77516,3.76545,3.77433,12770000.0
2007-09-26 14:04:00,3.77425,3.77425,3.76493,3.76527,4140000.0
2007-09-26 14:05:00,3.76923,3.77521,3.76546,3.77076,4890000.0
2007-09-26 14:06:00,3.77313,3.77572,3.76499,3.76923,9390000.0
2007-09-26 14:07:00,3.77342,3.77478,3.76544,3.77043,6390000.0
2007-09-26 14:08:00,3.76327,3.77313,3.76279,3.77269,5630000.0
2007-09-26 14:09:00,3.76341,3.77167,3.76341,3.76787,5630000.0
2007-09-26 14:10:00,3.77108,3.77108,3.75607,3.76609,6020000.0
2007-09-26 14:11:00,3.7701,3.77193,3.76085,3.76883,7510000.0
2007-09-26 14:12:00,3.76875,3.77391,3.76452,3.77279,6760000.0
2007-09-26 14:13:00,3.76737,3.77224,3.75623,3.77224,6020000.0
2007-09-26 14:14:00,3.77419,3.77419,3.76248,3.77122,4510000.0
2007-09-26 14:15:00,3.77199,3.77291,3.76729,3.77095,8650000.0
2007-09-26 14:16:00,3.77401,3.77401,3.76052,3.77352,6020000.0
2007-09-26 14:17:00,3.77264,3.77264,3.7628,3.7722,5640000.0
2007-09-26 14:18:00,3.77067,3.77478,3.7656,3.77224,6010000.0
2007-09-26 14:19:00,3.77395,3.77395,3.76735,3.7716,4520000.0
2007-09-26 14:21:00,3.77051,3.77597,3.7681,3.77402,5270000.0
2007-09-26 14:22:00,3.77029,3.77463,3.7655,3.7655,7140000.0
2007-09-26 14:23:00,3.76832,3.77356,3.76832,3.76846,7140000.0
2007-09-26 14:24:00,3.76817,3.77219,3.758,3.77065,10130000.0
2007-09-26 14:25:00,3.77073,3.77206,3.76382,3.76441,9040000.0
2007-09-26 14:26:00,3.76841,3.77491,3.76841,3.76919,5630000.0
2007-09-26 14:27:00,3.77429,3.77429,3.76303,3.77369,6010000.0
2007-09-26 14:28:00,3.76829,3.77322,3.76751,3.76987,7880000.0
2007-09-26 14:29:00,3.77257,3.77257,3.76522,3.77248,4880000.0
2007-09-26 14:30:00,3.77351,3.77682,3.76896,3.7747,8260000.0
2007-09-26 14:31:00,3.76808,3.77272,3.7635,3.77265,7500000.0
2007-09-26 14:32:00,3.76436,3.7739,3.76307,3.7739,7520000.0
2007-09-26 14:33:00,3.76939,3.77339,3.76381,3.77266,6770000.0
2007-09-26 14:34:00,3.7677,3.77074,3.76619,3.77006,5250000.0
2007-09-26 14:35:00,3.7732,3.7739,3.76214,3.7739,5630000.0
2007-09-26 14:36:00,3.77303,3.77303,3.76123,3.77194,6020000.0
2007-09-26 14:37:00,3.76779,3.77246,3.76779,3.76891,4510000.0
2007-09-26 14:38:00,3.77453,3.77507,3.76863,3.77189,6390000.0
2007-09-26 14:39:00,3.76685,3.77403,3.76685,3.77052,4890000.0
2007-09-26 14:40:00,3.77037,3.77503,3.76964,3.76964,4510000.0
2007-09-26 14:41:00,3.77054,3.77626,3.76628,3.77429,4140000.0
2007-09-26 14:42:00,3.77358,3.77459,3.76495,3.77039,6770000.0
2007-09-26 14:43:00,3.77289,3.77304,3.76329,3.77304,6390000.0
2007-09-26 14:44:00,3.77358,3.77601,3.76523,3.77258,8270000.0
2007-09-26 14:45:00,3.77237,3.77354,3.761,3.77354,7510000.0
2007-09-26 14:46:00,3.77077,3.77217,3.76179,3.76673,6380000.0
2007-09-26 14:47:00,3.76658,3.77369,3.76426,3.77255,7140000.0
2007-09-26 14:48:00,3.76816,3.77104,3.76006,3.76587,5260000.0
2007-09-26 14:49:00,3.77086,3.77414,3.76735,3.77211,5280000.0
2007-09-26 14:50:00,3.7665,3.77232,3.76447,3.77232,10130000.0
2007-09-26 14:51:00,3.76571,3.77219,3.76571,3.76727,5270000.0
2007-09-26 14:52:00,3.77119,3.77145,3.75868,3.76435,6000000.0
2007-09-26 14:53:00,3.77152,3.77322,3.76173,3.77322,4140000.0
2007-09-26 14:54:00,3.76869,3.77306,3.76724,3.76991,4530000.0
2007-09-26 14:55:00,3.77333,3.77333,3.76117,3.77044,6760000.0
2007-09-26 14:56:00,3.76226,3.77128,3.76226,3.76421,4160000.0
2007-09-26 14:57:00,3.76877,3.77506,3.7636,3.77506,6390000.0
2007-09-26 14:58:00,3.76275,3.77595,3.76112,3.7662,5260000.0
2007-09-26 14:59:00,3.7725,3.77396,3.76343,3.76526,12770000.0
2007-09-26 15:00:00,3.77435,3.77435,3.76716,3.77052,10880000.0
2007-09-26 15:01:00,3.77486,3.77579,3.76727,3.77464,7890000.0
2007-09-26 15:02:00,3.76926,3.77476,3.76586,3.77416,7510000.0
2007-09-26 15:03:00,3.77462,3.77462,3.76503,3.76662,6010000.0
2007-09-26 15:04:00,3.77052,3.77294,3.75959,3.77186,10130000.0
2007-09-26 15:05:00,3.76751,3.77608,3.76682,3.77544,5630000.0
2007-09-26 15:06:00,3.76721,3.77182,3.75886,3.77182,7890000.0
2007-09-26 15:07:00,3.76552,3.77401,3.76552,3.77401,5260000.0
2007-09-26 15:08:00,3.77358,3.77427,3.76796,3.7688,4520000.0
2007-09-26 15:09:00,3.76955,3.7742,3.76459,3.76459,5650000.0
2007-09-26 15:10:00,3.77371,3.77379,3.76401,3.77379,7140000.0
2007-09-26 15:11:00,3.76403,3.77429,3.76403,3.77091,5270000.0
2007-09-26 15:12:00,3.76825,3.77325,3.76825,3.77325,4890000.0
2007-09-26 15:13:00,3.77431,3.77431,3.76389,3.76586,4880000.0
2007-09-26 15:14:00,3.77252,3.77252,3.76152,3.77172,14290000.0
2007-09-26 15:15:00,3.76845,3.77134,3.76576,3.76576,4140000.0
2007-09-26 15:16:00,3.76795,3.77272,3.76366,3.77114,6000000.0
2007-09-26 15:17:00,3.77243,3.77287,3.76187,3.77287,8650000.0
2007-09-26 15:18:00,3.77319,3.77374,3.76309,3.77374,6760000.0
2007-09-26 15:19:00,3.76677,3.77064,3.76318,3.76318,4140000.0
2007-09-26 15:20:00,3.77262,3.77262,3.76145,3.76758,4150000.0
2007-09-26 15:21:00,3.76629,3.77713,3.7633,3.77064,8270000.0
2007-09-26 15:22:00,3.76511,3.77074,3.76456,3.77074,4880000.0
2007-09-26 15:23:00,3.77314,3.77455,3.76403,3.77054,6400000.0
2007-09-26 15:24:00,3.76856,3.773,3.76017,3.76726,6390000.0
2007-09-26 15:25:00,3.77314,3.77314,3.76719,3.76779,5250000.0
2007-09-26 15:26:00,3.77058,3.77255,3.76234,3.77116,6390000.0
2007-09-26 15:27:00,3.76566,3.77276,3.76084,3.76828,9030000.0
2007-09-26 15:28:00,3.76825,3.76898,3.76151,3.76328,4140000.0
2007-09-26 15:29:00,3.76455,3.77123,3.76136,3.76173,5630000.0
2007-09-26 15:30:00,3.77163,3.77391,3.76659,3.76808,8270000.0
2007-09-26 15:31:00,3.76762,3.77195,3.76203,3.76608,6770000.0
2007-09-26 15:32:00,3.77061,3.77074,3.7634,3.77074,4880000.0
2007-09-26 15:33:00,3.77221,3.77351,3.76388,3.77351,4140000.0
2007-09-26 15:34:00,3.7698,3.77233,3.76461,3.77004,7140000.0
2007-09-26 15:35:00,3.76318,3.76857,3.76205,3.76205,6030000.0
2007-09-26 15:36:00,3.76843,3.77217,3.76168,3.76865,6020000.0
2007-09-26 15:37:00,3.77193,3.77356,3.76386,3.76386,5260000.0
2007-09-26 15:38:00,3.76558,3.777,3.76528,3.77551,6760000.0
2007-09-26 15:39:00,3.774,3.774,3.76624,3.77255,5260000.0
2007-09-26 15:40:00,3.77292,3.77295,3.76162,3.77258,6760000.0
2007-09-26 15:41:00,3.7679,3.77264,3.75815,3.77264,8270000.0
2007-09-26 15:42:00,3.76684,3.77413,3.76684,3.76705,5630000.0
2007-09-26 15:43:00,3.76266,3.77161,3.76266,3.77161,4140000.0
2007-09-26 15:44:00,3.77099,3.77201,3.7604,3.77102,6770000.0
2007-09-26 15:45:00,3.76874,3.77216,3.76114,3.77216,4140000.0
2007-09-26 15:46:00,3.77291,3.77351,3.76389,3.7735,5640000.0
2007-09-26 15:47:00,3.76418,3.77564,3.76418,3.77055,6760000.0
2007-09-26 15:48:00,3.76867,3.77206,3.764,3.77,7500000.0
2007-09-26 15:49:00,3.76684,3.76817,3.75805,3.7656,4140000.0
2007-09-26 15:50:00,3.77273,3.7734,3.76646,3.7734,6000000.0
2007-09-26 15:51:00,3.76727,3.7709,3.76539,3.7701,6030000.0
2007-09-26 15:52:00,3.76818,3.77307,3.76622,3.77307,5640000.0
2007-09-26 15:53:00,3.76566,3.77125,3.7622,3.76865,6770000.0
2007-09-26 15:54:00,3.76794,3.77099,3.76176,3.76771,6400000.0
2007-09-26 15:55:00,3.77244,3.77313,3.76436,3.77142,4510000.0
2007-09-26 15:56:00,3.77236,3.77271,3.76693,3.77183,4520000.0
2007-09-26 15:57:00,3.76695,3.77242,3.76359,3.77242,4890000.0
2007-09-26 15:58:00,3.77159,3.77284,3.7687,3.77284,7510000.0
2007-09-26 15:59:00,3.76863,3.77244,3.76532,3.77244,10520000.0
2007-09-26 16:00:00,3.77281,3.77299,3.7674,3.77199,5630000.0
2007-09-26 16:01:00,3.76691,3.77097,3.75717,3.7639,9770000.0
2007-09-26 16:02:00,3.76737,3.77236,3.76737,3.77236,4890000.0
2007-09-26 16:03:00,3.7682,3.7726,3.7682,3.77248,4890000.0
2007-09-26 16:04:00,3.76924,3.77216,3.7635,3.77216,6010000.0
2007-09-26 16:05:00,3.76358,3.77362,3.76358,3.77298,5640000.0
2007-09-26 16:06:00,3.773,3.77422,3.76043,3.76282,9020000.0
2007-09-26 16:07:00,3.76904,3.77321,3.76664,3.77321,4510000.0
2007-09-26 16:08:00,3.7691,3.7726,3.76305,3.77196,6760000.0
2007-09-26 16:09:00,3.76835,3.77259,3.76684,3.76684,7140000.0
2007-09-26 16:10:00,3.77022,3.77442,3.76237,3.77342,11270000.0
2007-09-26 16:11:00,3.76939,3.77254,3.76458,3.77079,6770000.0
2007-09-26 16:12:00,3.76758,3.77724,3.76723,3.7728,7150000.0
2007-09-26 16:13:00,3.77041,3.7737,3.76732,3.7737,5270000.0
2007-09-26 16:14:00,3.77391,3.77391,3.75907,3.77037,4880000.0
2007-09-26 16:15:00,3.77104,3.77108,3.76556,3.76556,4510000.0
2007-09-26 16:16:00,3.77209,3.77211,3.76454,3.77211,6760000.0
2007-09-26 16:17:00,3.76938,3.77245,3.7646,3.77101,5260000.0
2007-09-26 16:18:00,3.76708,3.77351,3.76045,3.77275,9020000.0
2007-09-26 16:19:00,3.7687,3.77198,3.76836,3.77176,5630000.0
2007-09-26 16:20:00,3.76808,3.77243,3.76184,3.76917,6020000.0
2007-09-26 16:21:00,3.77191,3.77247,3.76523,3.76889,5270000.0
2007-09-26 16:22:00,3.76974,3.77172,3.76182,3.77107,4510000.0
2007-09-26 16:23:00,3.77288,3.77348,3.77004,3.77132,5650000.0
2007-09-26 16:24:00,3.76761,3.77298,3.76622,3.77268,7510000.0
2007-09-26 16:25:00,3.77137,3.77298,3.76531,3.77298,4140000.0
2007-09-26 16:26:00,3.77209,3.77272,3.7635,3.768,5260000.0
2007-09-26 16:27:00,3.76812,3.77519,3.7634,3.77262,12390000.0
2007-09-26 16:28:00,3.77231,3.77231,3.76571,3.77146,6770000.0
2007-09-26 16:29:00,3.77283,3.77283,3.76417,3.76794,4890000.0
2007-09-26 16:30:00,3.77351,3.77351,3.76433,3.76929,6390000.0
2007-09-26 16:31:00,3.77212,3.7734,3.76662,3.76817,10530000.0
2007-09-26 16:32:00,3.77162,3.77162,3.76202,3.76506,4890000.0
2007-09-26 16:33:00,3.76596,3.77245,3.76564,3.77245,6010000.0
2007-09-26 16:34:00,3.77202,3.77401,3.76398,3.77339,5630000.0
2007-09-26 16:35:00,3.77205,3.77397,3.7642,3.7642,13510000.0
2007-09-26 16:36:00,3.77361,3.77361,3.76393,3.76393,6770000.0
2007-09-26 16:37:00,3.76888,3.77286,3.7676,3.76827,5270000.0
2007-09-26 16:38:00,3.76883,3.77468,3.76317,3.77437,10150000.0
2007-09-26 16:39:00,3.76925,3.77351,3.76561,3.77351,6390000.0
2007-09-26 16:40:00,3.7727,3.77302,3.76168,3.77302,5260000.0
2007-09-26 16:41:00,3.76795,3.77731,3.76514,3.77602,6390000.0
2007-09-26 16:42:00,3.76937,3.77353,3.76422,3.76968,6000000.0
2007-09-26 16:43:00,3.76831,3.77425,3.76774,3.77425,4140000.0
2007-09-26 16:44:00,3.76914,3.77313,3.76209,3.77063,6000000.0
2007-09-26 16:45:00,3.77185,3.77332,3.76518,3.77084,6390000.0
2007-09-26 16:46:00,3.76657,3.77527,3.76657,3.77506,7140000.0
2007-09-26 16:47:00,3.76881,3.77664,3.76881,3.76988,6760000.0
2007-09-26 16:48:00,3.76275,3.77298,3.76275,3.77233,4880000.0
2007-09-26 16:49:00,3.77266,3.77563,3.76434,3.77328,7890000.0
2007-09-26 16:50:00,3.77598,3.77598,3.77012,3.77359,3400000.0
2007-09-26 16:51:00,3.77464,3.77464,3.76088,3.77318,6760000.0
2007-09-26 16:52:00,3.7662,3.77392,3.76271,3.77247,7140000.0
2007-09-26 16:53:00,3.7651,3.77209,3.76436,3.76719,4890000.0
2007-09-26 16:54:00,3.76466,3.77409,3.76466,3.77117,6390000.0
2007-09-26 16:55:00,3.77613,3.77613,3.76521,3.77426,4890000.0
2007-09-26 16:56:00,3.76647,3.77276,3.76458,3.7657,6010000.0
2007-09-26 16:57:00,3.76829,3.7744,3.7651,3.7651,4510000.0
2007-09-26 16:58:00,3.76435,3.77381,3.76435,3.77381,5650000.0
2007-09-26 16:59:00,3.77598,3.77603,3.76299,3.77331,9770000.0
2007-09-26 17:00:00,3.77536,3.77536,3.76637,3.76637,7890000.0
2007-09-26 17:01:00,3.776,3.776,3.76549,3.77395,7140000.0
2007-09-26 17:02:00,3.7692,3.77498,3.76683,3.76987,6380000.0
2007-09-26 17:03:00,3.77094,3.77624,3.76746,3.7722,4880000.0
2007-09-26 17:04:00,3.77178,3.77484,3.76465,3.76916,4900000.0
2007-09-26 17:05:00,3.77031,3.7771,3.76778,3.77217,4520000.0
2007-09-26 17:06:00,3.77509,3.77509,3.76646,3.76698,7880000.0
2007-09-26 17:07:00,3.77501,3.7754,3.76793,3.77243,8270000.0
2007-09-26 17:08:00,3.76848,3.77646,3.76388,3.77646,5640000.0
2007-09-26 17:09:00,3.77612,3.77612,3.76088,3.77434,8640000.0
2007-09-26 17:10:00,3.77663,3.77663,3.76705,3.77633,5260000.0
2007-09-26 17:11:00,3.77205,3.77631,3.76678,3.77202,6760000.0
2007-09-26 17:12:00,3.776,3.77688,3.77104,3.774,5640000.0
2007-09-26 17:13:00,3.77795,3.77866,3.77207,3.77604,6380000.0
2007-09-26 17:14:00,3.77391,3.77709,3.76796,3.77282,11650000.0
2007-09-26 17:15:00,3.77878,3.77918,3.76987,3.77363,12010000.0
2007-09-26 17:16:00,3.77045,3.78039,3.77045,3.77731,7510000.0
2007-09-26 17:17:00,3.77531,3.77728,3.76878,3.76878,5270000.0
2007-09-26 17:18:00,3.77575,3.77575,3.76311,3.76645,4510000.0
2007-09-26 17:19:00,3.7698,3.77854,3.7698,3.77732,4890000.0
2007-09-26 17:20:00,3.77661,3.77671,3.76553,3.77671,3770000.0
2007-09-26 17:21:00,3.77683,3.77819,3.76742,3.77332,6390000.0
2007-09-26 17:22:00,3.77447,3.78049,3.76963,3.77508,12020000.0
2007-09-26 17:23:00,3.77764,3.778,3.77078,3.778,5260000.0
2007-09-26 17:24:00,3.77265,3.77735,3.76936,3.77692,10520000.0
2007-09-26 17:25:00,3.7713,3.77686,3.76574,3.76574,7880000.0
2007-09-26 17:26:00,3.77916,3.77916,3.77143,3.77513,5640000.0
2007-09-26 17:27:00,3.77809,3.78065,3.77393,3.77393,9010000.0
2007-09-26 17:28:00,3.77415,3.77871,3.76761,3.77508,7140000.0
2007-09-26 17:29:00,3.77342,3.7779,3.76626,3.7779,7510000.0
2007-09-26 17:30:00,3.77832,3.77832,3.76427,3.76745,5640000.0
2007-09-26 17:31:00,3.77762,3.78029,3.7701,3.77268,7510000.0
2007-09-26 17:32:00,3.77075,3.77945,3.77075,3.77722,6770000.0
2007-09-26 17:33:00,3.77663,3.77943,3.76902,3.77943,11650000.0
2007-09-26 17:34:00,3.76926,3.77764,3.76926,3.77414,4510000.0
2007-09-26 17:35:00,3.77683,3.77906,3.76775,3.77906,9760000.0
2007-09-26 17:36:00,3.76902,3.77786,3.76902,3.77272,5250000.0
2007-09-26 17:37:00,3.7677,3.77968,3.76764,3.77067,5650000.0
2007-09-26 17:38:00,3.77018,3.77876,3.76585,3.7772,15030000.0
2007-09-26 17:39:00,3.77728,3.77763,3.7695,3.77483,8270000.0
2007-09-26 17:40:00,3.77551,3.78263,3.76897,3.76897,8670000.0
2007-09-26 17:41:00,3.77844,3.77844,3.76811,3.77267,6010000.0
2007-09-26 17:42:00,3.76962,3.77907,3.76943,3.77459,12390000.0
2007-09-26 17:43:00,3.77044,3.77726,3.76638,3.77337,12790000.0
2007-09-26 17:44:00,3.77844,3.77844,3.7699,3.77298,4880000.0
2007-09-26 17:45:00,3.7742,3.77769,3.76622,3.77769,9010000.0
2007-09-26 17:46:00,3.77458,3.77922,3.77033,3.77903,5630000.0
2007-09-26 17:47:00,3.7774,3.78093,3.77529,3.77529,7510000.0
2007-09-26 17:48:00,3.77951,3.77951,3.77505,3.77542,4510000.0
2007-09-26 17:49:00,3.77626,3.77884,3.77324,3.77696,3770000.0
2007-09-26 17:50:00,3.7703,3.77837,3.7703,3.77294,6400000.0
2007-09-26 17:51:00,3.76589,3.77969,3.76589,3.77364,7510000.0
2007-09-26 17:52:00,3.77773,3.77825,3.77127,3.77487,6020000.0
2007-09-26 17:53:00,3.77999,3.77999,3.77047,3.77857,6010000.0
2007-09-26 17:54:00,3.77483,3.7789,3.76911,3.77845,6010000.0
2007-09-26 17:55:00,3.77597,3.77974,3.76733,3.77974,8640000.0
2007-09-26 17:56:00,3.77828,3.78012,3.76971,3.77107,6760000.0
2007-09-26 17:57:00,3.77495,3.78002,3.77126,3.77488,9020000.0
2007-09-26 17:58:00,3.77709,3.77713,3.768,3.77705,9390000.0
2007-09-26 17:59:00,3.77798,3.77813,3.76547,3.77813,10900000.0
2007-09-26 18:00:00,3.77769,3.77769,3.76621,3.77318,13530000.0
2007-09-26 18:01:00,3.77953,3.77953,3.77177,3.7719,4880000.0
2007-09-26 18:02:00,3.77866,3.77924,3.76864,3.77924,10890000.0
2007-09-26 18:03:00,3.77946,3.77946,3.7694,3.76989,4520000.0
2007-09-26 18:04:00,3.77549,3.77855,3.76869,3.77251,9770000.0
2007-09-26 18:05:00,3.77792,3.7791,3.76909,3.77841,9030000.0
2007-09-26 18:06:00,3.77479,3.78084,3.77048,3.78002,6400000.0
2007-09-26 18:07:00,3.77389,3.77818,3.77198,3.77198,3780000.0
2007-09-26 18:08:00,3.77361,3.7798,3.76923,3.7798,7880000.0
2007-09-26 18:10:00,3.77875,3.77875,3.76792,3.77848,5260000.0
2007-09-26 18:11:00,3.77863,3.77863,3.77314,3.77518,5250000.0
2007-09-26 18:12:00,3.78032,3.78048,3.77073,3.77761,10520000.0
2007-09-26 18:13:00,3.77891,3.77891,3.77292,3.77292,4510000.0
2007-09-26 18:14:00,3.77839,3.77928,3.76943,3.77795,10890000.0
2007-09-26 18:15:00,3.77475,3.77965,3.76944,3.77963,6410000.0
2007-09-26 18:16:00,3.77027,3.7777,3.77027,3.77366,9020000.0
2007-09-26 18:17:00,3.77753,3.77994,3.77469,3.77933,4140000.0
2007-09-26 18:18:00,3.7764,3.78014,3.77468,3.78014,4510000.0
2007-09-26 18:19:00,3.77388,3.77716,3.76835,3.7735,6020000.0
2007-09-26 18:20:00,3.77281,3.77667,3.77146,3.77146,4880000.0
2007-09-26 18:21:00,3.77448,3.77889,3.76757,3.77457,12010000.0
2007-09-26 18:22:00,3.77941,3.77941,3.77164,3.77751,6760000.0
2007-09-26 18:23:00,3.77912,3.78048,3.77474,3.77551,4140000.0
2007-09-26 18:24:00,3.77905,3.78023,3.77034,3.7797,16890000.0
2007-09-26 18:25:00,3.77331,3.77568,3.76729,3.77031,6400000.0
2007-09-26 18:26:00,3.77859,3.77949,3.76967,3.77409,9770000.0
2007-09-26 18:27:00,3.77273,3.77884,3.77273,3.77881,4510000.0
2007-09-26 18:28:00,3.77898,3.78013,3.77512,3.77808,3400000.0
2007-09-26 18:29:00,3.77992,3.77992,3.77041,3.77822,7510000.0
2007-09-26 18:30:00,3.7792,3.7792,3.77093,3.77843,6760000.0
2007-09-26 18:31:00,3.77051,3.77805,3.77051,3.77728,4890000.0
2007-09-26 18:32:00,3.77926,3.77959,3.76971,3.76971,4520000.0
2007-09-26 18:33:00,3.77432,3.77858,3.76837,3.77704,8250000.0
2007-09-26 18:34:00,3.76786,3.77608,3.76786,3.77608,6010000.0
2007-09-26 18:35:00,3.77221,3.78047,3.77221,3.7796,9760000.0
2007-09-26 18:36:00,3.77252,3.77782,3.76842,3.77782,4510000.0
2007-09-26 18:37:00,3.77049,3.77609,3.76644,3.77307,11640000.0
2007-09-26 18:38:00,3.77227,3.77705,3.76999,3.77243,10890000.0
2007-09-26 18:39:00,3.77853,3.78092,3.77064,3.77934,5660000.0
2007-09-26 18:40:00,3.77183,3.77858,3.77183,3.77731,6000000.0
2007-09-26 18:41:00,3.77685,3.77831,3.77139,3.77772,5260000.0
2007-09-26 18:42:00,3.77292,3.77833,3.76839,3.77429,6780000.0
2007-09-26 18:43:00,3.77825,3.77825,3.77294,3.7767,4140000.0
2007-09-26 18:44:00,3.77704,3.77897,3.76915,3.77842,5250000.0
2007-09-26 18:45:00,3.77503,3.78018,3.77164,3.77945,6770000.0
2007-09-26 18:46:00,3.7734,3.77794,3.76788,3.77794,7140000.0
2007-09-26 18:47:00,3.77669,3.77861,3.76872,3.77812,6010000.0
2007-09-26 18:48:00,3.77325,3.77907,3.77325,3.77706,7140000.0
2007-09-26 18:49:00,3.77307,3.7777,3.7683,3.77641,5640000.0
2007-09-26 18:50:00,3.77532,3.7804,3.77093,3.77437,8640000.0
2007-09-26 18:51:00,3.77918,3.78197,3.77143,3.77433,5260000.0
2007-09-26 18:54:00,3.77794,3.77984,3.77372,3.77638,9390000.0
2007-09-26 18:56:00,3.77288,3.77721,3.77113,3.77721,5640000.0
2007-09-26 18:57:00,3.77898,3.77902,3.76997,3.77415,4890000.0
2007-09-26 18:58:00,3.7767,3.78073,3.76983,3.77786,6770000.0
2007-09-26 18:59:00,3.77425,3.78149,3.77284,3.77495,6390000.0
2007-09-26 19:00:00,3.77821,3.77821,3.76783,3.77241,10150000.0
2007-09-26 19:01:00,3.77793,3.77909,3.76859,3.77909,6020000.0
2007-09-26 19:02:00,3.77486,3.77851,3.77284,3.77846,6760000.0
2007-09-26 19:04:00,3.77653,3.77727,3.76533,3.77219,7140000.0
2007-09-26 19:05:00,3.7793,3.7793,3.76883,3.77731,5630000.0
2007-09-26 19:06:00,3.77895,3.77977,3.77002,3.77715,4880000.0
2007-09-26 19:07:00,3.77817,3.77817,3.77138,3.77209,6770000.0
2007-09-26 19:08:00,3.77928,3.77955,3.77287,3.77287,6020000.0
2007-09-26 19:09:00,3.76741,3.77612,3.76587,3.77612,7140000.0
2007-09-26 19:10:00,3.77484,3.77858,3.76954,3.77507,5640000.0
2007-09-26 19:11:00,3.7748,3.77902,3.76962,3.77781,4890000.0
2007-09-26 19:12:00,3.77794,3.77873,3.77327,3.77621,4140000.0
2007-09-26 19:13:00,3.77878,3.77941,3.77378,3.77682,5260000.0
2007-09-26 19:14:00,3.77089,3.77537,3.77089,3.77482,4880000.0
2007-09-26 19:15:00,3.77645,3.77858,3.76951,3.77189,5270000.0
2007-09-26 19:16:00,3.76746,3.77374,3.76324,3.76487,7140000.0
2007-09-26 19:17:00,3.76585,3.77735,3.76584,3.77432,7880000.0
2007-09-26 19:18:00,3.76919,3.77573,3.76687,3.77464,4510000.0
2007-09-26 19:19:00,3.77152,3.77714,3.7705,3.77565,5260000.0
2007-09-26 19:20:00,3.76495,3.77518,3.76495,3.76922,6770000.0
2007-09-26 19:21:00,3.77217,3.77474,3.76467,3.77474,5260000.0
2007-09-26 19:22:00,3.77513,3.77676,3.76725,3.77531,7530000.0
2007-09-26 19:23:00,3.77734,3.77734,3.77029,3.77029,4510000.0
2007-09-26 19:24:00,3.77686,3.77686,3.77041,3.7751,6390000.0
2007-09-26 19:25:00,3.77027,3.77463,3.7658,3.77463,6010000.0
2007-09-26 19:26:00,3.77093,3.78033,3.76703,3.77652,6400000.0
2007-09-26 19:27:00,3.77463,3.77463,3.76743,3.77078,4880000.0
2007-09-26 19:28:00,3.77439,3.77614,3.7664,3.76879,5630000.0
2007-09-26 19:29:00,3.77194,3.77268,3.76438,3.7652,7890000.0
2007-09-26 19:30:00,3.7743,3.77956,3.76935,3.77803,12020000.0
2007-09-26 19:31:00,3.77633,3.77633,3.77387,3.77387,2270000.0
2007-09-26 19:32:00,3.77456,3.77862,3.76996,3.77752,4890000.0
2007-09-26 19:33:00,3.77408,3.77624,3.77088,3.77088,4140000.0
2007-09-26 19:34:00,3.77261,3.77458,3.76992,3.77006,4520000.0
2007-09-26 19:35:00,3.77158,3.77761,3.76816,3.77024,6760000.0
2007-09-26 19:36:00,3.76505,3.77313,3.76446,3.76446,4880000.0
2007-09-26 19:37:00,3.7688,3.77371,3.76408,3.77371,4890000.0
2007-09-26 19:38:00,3.77288,3.77581,3.76878,3.76878,5250000.0
2007-09-26 19:39:00,3.77684,3.77759,3.7669,3.7669,6760000.0
2007-09-26 19:40:00,3.77127,3.77747,3.77029,3.77596,6010000.0
2007-09-26 19:41:00,3.76833,3.77904,3.76704,3.77149,5640000.0
2007-09-26 19:42:00,3.76915,3.77796,3.76763,3.77748,4890000.0
2007-09-26 19:43:00,3.77107,3.77733,3.76638,3.76638,4880000.0
2007-09-26 19:44:00,3.76905,3.7739,3.76748,3.7739,5650000.0
2007-09-26 19:45:00,3.76705,3.77771,3.76705,3.77651,13570000.0
2007-09-26 19:46:00,3.76602,3.77536,3.76562,3.77492,8640000.0
2007-09-26 19:47:00,3.77367,3.77367,3.76711,3.76728,6390000.0
2007-09-26 19:48:00,3.7735,3.77466,3.76896,3.77352,4520000.0
2007-09-26 19:49:00,3.76596,3.77374,3.76561,3.76789,5630000.0
2007-09-26 19:50:00,3.76904,3.7757,3.7659,3.77448,3770000.0
2007-09-26 19:51:00,3.76616,3.77609,3.76616,3.77339,4510000.0
2007-09-26 19:52:00,3.77535,3.77573,3.77017,3.77017,2640000.0
2007-09-26 19:53:00,3.77155,3.77561,3.7701,3.7701,3770000.0
2007-09-26 19:54:00,3.76945,3.77516,3.76897,3.77421,5260000.0
2007-09-26 19:55:00,3.7658,3.77657,3.7658,3.77055,4890000.0
2007-09-26 19:56:00,3.77548,3.77627,3.76789,3.77407,4890000.0
2007-09-26 19:57:00,3.77613,3.77629,3.76765,3.77568,4500000.0
2007-09-26 19:58:00,3.77658,3.77658,3.77067,3.77067,5260000.0
2007-09-26 19:59:00,3.77562,3.77684,3.77104,3.77139,5630000.0
2007-09-26 20:00:00,3.77144,3.77661,3.76738,3.77591,6760000.0
2007-09-26 20:01:00,3.77083,3.77275,3.76963,3.77142,5630000.0
2007-09-26 20:02:00,3.77721,3.77721,3.76671,3.77399,6030000.0
2007-09-26 20:03:00,3.77463,3.77543,3.76582,3.76582,4880000.0
2007-09-26 20:04:00,3.7686,3.77725,3.7653,3.77523,8250000.0
2007-09-26 20:05:00,3.76734,3.77411,3.76734,3.77411,5630000.0
2007-09-26 20:06:00,3.77141,3.7751,3.76555,3.77007,4880000.0
2007-09-26 20:07:00,3.77452,3.77452,3.76463,3.77431,4510000.0
2007-09-26 20:08:00,3.76753,3.77862,3.76753,3.7766,5260000.0
2007-09-26 20:09:00,3.77543,3.77622,3.77056,3.77582,4510000.0
2007-09-26 20:10:00,3.77511,3.77514,3.77511,3.77514,1500000.0
2007-09-26 20:11:00,3.76986,3.77547,3.76576,3.77547,4140000.0
2007-09-26 20:12:00,3.76898,3.77514,3.76671,3.76921,4890000.0
2007-09-26 20:13:00,3.77472,3.77554,3.76561,3.77554,5250000.0
2007-09-26 20:14:00,3.77168,3.77778,3.76753,3.776,10900000.0
2007-09-26 20:15:00,3.77769,3.77769,3.76814,3.7757,7130000.0
2007-09-26 20:16:00,3.76961,3.77419,3.76961,3.77419,3010000.0
2007-09-26 20:17:00,3.77474,3.7756,3.76542,3.7756,5260000.0
2007-09-26 20:18:00,3.76999,3.77563,3.76652,3.77531,6390000.0
2007-09-26 20:19:00,3.76951,3.77534,3.76686,3.77468,4890000.0
2007-09-26 20:20:00,3.77525,3.77575,3.7667,3.77516,7130000.0
2007-09-26 20:22:00,3.76682,3.7741,3.76682,3.76956,2640000.0
2007-09-26 20:23:00,3.77635,3.77832,3.77131,3.77744,4880000.0
2007-09-26 20:24:00,3.77167,3.77486,3.76789,3.76789,4150000.0
2007-09-26 20:25:00,3.77321,3.77433,3.76538,3.76708,7140000.0
2007-09-26 20:26:00,3.77071,3.77751,3.77071,3.7756,5260000.0
2007-09-26 20:27:00,3.76998,3.77554,3.7686,3.77428,3010000.0
2007-09-26 20:28:00,3.77067,3.77501,3.77067,3.77386,3750000.0
2007-09-26 20:29:00,3.76805,3.77337,3.7673,3.76963,4880000.0
2007-09-26 20:30:00,3.77462,3.77902,3.76962,3.77902,6390000.0
2007-09-26 20:31:00,3.77138,3.77435,3.76524,3.76524,6380000.0
2007-09-26 20:32:00,3.76604,3.77625,3.76604,3.77059,6010000.0
2007-09-26 20:33:00,3.77375,3.77522,3.76549,3.7724,7510000.0
2007-09-26 20:34:00,3.77146,3.77481,3.76408,3.76483,9390000.0
2007-09-26 20:35:00,3.77591,3.77678,3.77042,3.77461,6010000.0
2007-09-26 20:37:00,3.77077,3.77427,3.77077,3.77357,4140000.0
2007-09-26 20:38:00,3.77156,3.77671,3.77029,3.77428,6050000.0
2007-09-26 20:40:00,3.77003,3.77316,3.76511,3.76521,4510000.0
2007-09-26 20:41:00,3.77512,3.78036,3.76578,3.77175,5270000.0
2007-09-26 20:42:00,3.76958,3.77332,3.76788,3.76963,4130000.0
2007-09-26 20:43:00,3.77343,3.77508,3.77314,3.77425,4880000.0
2007-09-26 20:44:00,3.76965,3.77524,3.76538,3.77503,8660000.0
2007-09-26 20:45:00,3.777,3.777,3.76635,3.76635,7530000.0
2007-09-26 20:46:00,3.77018,3.77476,3.77018,3.77476,1500000.0
2007-09-26 20:47:00,3.77022,3.77379,3.76467,3.77379,4880000.0
2007-09-26 20:48:00,3.77187,3.77275,3.76409,3.76509,5270000.0
2007-09-26 20:49:00,3.77577,3.77683,3.76973,3.77683,5260000.0
2007-09-26 20:50:00,3.77335,3.77683,3.77157,3.77571,2270000.0
2007-09-26 20:51:00,3.77271,3.77598,3.7688,3.77556,4880000.0
2007-09-26 20:52:00,3.77037,3.77626,3.76698,3.76859,9030000.0
2007-09-26 20:53:00,3.77037,3.77464,3.76406,3.76839,9390000.0
2007-09-26 20:55:00,3.76441,3.77417,3.76441,3.77417,1880000.0
2007-09-26 20:56:00,3.77512,3.77512,3.76602,3.77512,3380000.0
2007-09-26 20:57:00,3.76937,3.7758,3.76525,3.77558,4520000.0
2007-09-26 20:58:00,3.7755,3.77605,3.76673,3.77466,7900000.0
2007-09-26 20:59:00,3.7741,3.77804,3.77151,3.77151,4520000.0
2007-09-26 21:00:00,3.77559,3.77895,3.76949,3.77504,7540000.0
2007-09-26 21:01:00,3.77486,3.77486,3.7638,3.76513,5630000.0
2007-09-26 21:02:00,3.77524,3.7754,3.77411,3.77532,4510000.0
2007-09-26 21:03:00,3.77238,3.77642,3.77124,3.77291,5270000.0
2007-09-26 21:04:00,3.77544,3.77544,3.76582,3.76612,5630000.0
2007-09-26 21:05:00,3.76604,3.77481,3.76604,3.76611,4140000.0
2007-09-26 21:06:00,3.77052,3.77731,3.77009,3.77635,9770000.0
2007-09-26 21:07:00,3.77577,3.77622,3.7668,3.77439,4880000.0
2007-09-26 21:08:00,3.77552,3.77583,3.77412,3.77412,4880000.0
2007-09-26 21:09:00,3.77047,3.77668,3.76955,3.77627,7140000.0
2007-09-26 21:10:00,3.77499,3.77501,3.76452,3.77492,4510000.0
2007-09-26 21:11:00,3.76783,3.77576,3.76783,3.77576,6010000.0
2007-09-26 21:12:00,3.76948,3.77386,3.76852,3.77069,10510000.0
2007-09-26 21:13:00,3.76485,3.77492,3.76485,3.77378,5640000.0
2007-09-26 21:14:00,3.77463,3.77687,3.7677,3.77202,4130000.0
2007-09-26 21:15:00,3.77301,3.78044,3.77301,3.77483,8270000.0
2007-09-26 21:16:00,3.77441,3.77643,3.77066,3.77555,5260000.0
2007-09-26 21:17:00,3.77475,3.77715,3.77275,3.77483,5640000.0
2007-09-26 21:18:00,3.77585,3.7772,3.77126,3.77591,5640000.0
2007-09-26 21:19:00,3.77061,3.7754,3.76973,3.77426,3010000.0
2007-09-26 21:20:00,3.76614,3.77811,3.76561,3.77436,6780000.0
2007-09-26 21:21:00,3.77289,3.77712,3.76738,3.7744,4900000.0
2007-09-26 21:22:00,3.774,3.77482,3.76981,3.76981,4880000.0
2007-09-26 21:23:00,3.77153,3.77694,3.76742,3.76742,5280000.0
2007-09-26 21:24:00,3.77579,3.77722,3.77579,3.77722,1880000.0
2007-09-26 21:25:00,3.77423,3.77564,3.77139,3.77564,5640000.0
2007-09-26 21:26:00,3.77274,3.77562,3.77139,3.77189,3390000.0
2007-09-26 21:27:00,3.77276,3.7752,3.76411,3.77294,4890000.0
2007-09-26 21:28:00,3.77506,3.77716,3.77302,3.77535,3390000.0
2007-09-26 21:29:00,3.77524,3.77524,3.76835,3.76835,4520000.0
2007-09-26 21:30:00,3.77814,3.77814,3.76568,3.77389,12390000.0
2007-09-26 21:31:00,3.7754,3.77564,3.76509,3.77025,5260000.0
2007-09-26 21:32:00,3.77349,3.78002,3.77272,3.77272,4140000.0
2007-09-26 21:33:00,3.77057,3.77581,3.77057,3.77572,3380000.0
2007-09-26 21:34:00,3.77019,3.77601,3.77019,3.77441,4890000.0
2007-09-26 21:35:00,3.76534,3.77627,3.76534,3.76973,8270000.0
2007-09-26 21:36:00,3.77045,3.77499,3.76526,3.76606,9020000.0
2007-09-26 21:37:00,3.77534,3.77534,3.77379,3.77379,760000.0
2007-09-26 21:38:00,3.77311,3.77374,3.76384,3.77374,7140000.0
2007-09-26 21:39:00,3.76495,3.77582,3.76495,3.77557,5260000.0
2007-09-26 21:40:00,3.77163,3.7746,3.76535,3.7746,4140000.0
2007-09-26 21:41:00,3.76915,3.77623,3.76915,3.77432,5260000.0
2007-09-26 21:42:00,3.77558,3.77586,3.77038,3.77038,5630000.0
2007-09-26 21:43:00,3.77433,3.77688,3.76353,3.77283,8660000.0
2007-09-26 21:44:00,3.77252,3.77678,3.7702,3.7702,2270000.0
2007-09-26 21:45:00,3.77717,3.77717,3.76684,3.77377,5660000.0
2007-09-26 21:46:00,3.77489,3.77991,3.76916,3.77082,5630000.0
2007-09-26 21:47:00,3.77521,3.77589,3.77188,3.77525,3750000.0
2007-09-26 21:48:00,3.76759,3.77571,3.76759,3.77067,3750000.0
2007-09-26 21:49:00,3.77103,3.77103,3.77102,3.77102,1130000.0
2007-09-26 21:50:00,3.77031,3.77737,3.76673,3.76673,4890000.0
2007-09-26 21:51:00,3.77043,3.77549,3.76848,3.76898,9400000.0
2007-09-26 21:52:00,3.77539,3.77557,3.76971,3.77052,5630000.0
2007-09-26 21:53:00,3.77529,3.77841,3.76558,3.77307,6760000.0
2007-09-26 21:54:00,3.77069,3.77586,3.76604,3.76604,3770000.0
2007-09-26 21:55:00,3.77343,3.77487,3.76774,3.77439,7520000.0
2007-09-26 21:56:00,3.77507,3.7771,3.76988,3.77575,8280000.0
2007-09-26 21:58:00,3.77364,3.77572,3.77116,3.77116,5250000.0
2007-09-26 21:59:00,3.77465,3.77584,3.76599,3.77527,10880000.0
2007-09-26 22:00:00,3.77544,3.77955,3.76853,3.77595,7510000.0
2007-09-26 22:01:00,3.77026,3.77303,3.76936,3.76936,3000000.0
2007-09-26 22:02:00,3.77357,3.77553,3.76594,3.77553,3760000.0
2007-09-26 22:03:00,3.77487,3.77625,3.7714,3.77542,5640000.0
2007-09-26 22:04:00,3.77524,3.77657,3.76912,3.76912,5630000.0
2007-09-26 22:05:00,3.76945,3.7766,3.76945,3.7707,4500000.0
2007-09-26 22:06:00,3.77612,3.77615,3.76513,3.76936,5250000.0
2007-09-26 22:07:00,3.76983,3.77495,3.76983,3.77457,6000000.0
2007-09-26 22:08:00,3.77465,3.77567,3.76872,3.76872,6380000.0
2007-09-26 22:10:00,3.77559,3.77714,3.76743,3.77559,5280000.0
2007-09-26 22:12:00,3.77443,3.77443,3.76452,3.77306,5630000.0
2007-09-26 22:14:00,3.77557,3.77645,3.76688,3.77617,7130000.0
2007-09-26 22:15:00,3.77566,3.77853,3.76393,3.76454,4890000.0
2007-09-26 22:16:00,3.77162,3.77399,3.76582,3.76582,5260000.0
2007-09-26 22:17:00,3.7667,3.7667,3.7664,3.7664,1130000.0
2007-09-26 22:18:00,3.77417,3.77629,3.7703,3.7703,5260000.0
2007-09-26 22:19:00,3.76982,3.76982,3.76982,3.76982,380000.0
2007-09-26 22:20:00,3.7712,3.77635,3.76936,3.7697,4140000.0
2007-09-26 22:21:00,3.77422,3.77511,3.7693,3.77002,3770000.0
2007-09-26 22:22:00,3.77176,3.77617,3.76682,3.77617,7130000.0
2007-09-26 22:23:00,3.76883,3.77415,3.76704,3.77415,4510000.0
2007-09-26 22:24:00,3.77415,3.77501,3.76567,3.77362,4510000.0
2007-09-26 22:25:00,3.77196,3.77486,3.76909,3.77338,4880000.0
2007-09-26 22:26:00,3.77388,3.77467,3.76438,3.76933,6770000.0
2007-09-26 22:27:00,3.76933,3.78058,3.76933,3.77686,4880000.0
2007-09-26 22:28:00,3.76945,3.7752,3.7676,3.77106,7140000.0
2007-09-26 22:30:00,3.76933,3.77588,3.76893,3.77028,7510000.0
2007-09-26 22:31:00,3.77092,3.77607,3.76592,3.7745,7140000.0
2007-09-26 22:32:00,3.77444,3.77545,3.766,3.77395,6030000.0
2007-09-26 22:33:00,3.77242,3.77242,3.76975,3.77053,1510000.0
2007-09-26 22:34:00,3.76982,3.77515,3.76572,3.77152,4520000.0
2007-09-26 22:35:00,3.76662,3.7739,3.76662,3.7739,6010000.0
2007-09-26 22:36:00,3.77262,3.7746,3.76934,3.76979,4890000.0
2007-09-26 22:37:00,3.76982,3.7762,3.76974,3.77028,6020000.0
2007-09-26 22:38:00,3.77479,3.77722,3.77008,3.77008,7890000.0
2007-09-26 22:39:00,3.77415,3.77776,3.76944,3.77313,5650000.0
2007-09-26 22:40:00,3.77482,3.77482,3.77001,3.77411,4510000.0
2007-09-26 22:42:00,3.77473,3.77695,3.76678,3.77671,6390000.0
2007-09-26 22:43:00,3.77534,3.77734,3.76737,3.7691,6770000.0
2007-09-26 22:44:00,3.77538,3.77702,3.76833,3.77702,3770000.0
2007-09-26 22:45:00,3.77801,3.77801,3.76359,3.77459,3760000.0
2007-09-26 22:46:00,3.77265,3.77755,3.77264,3.77554,4510000.0
2007-09-26 22:47:00,3.77489,3.77489,3.7654,3.77037,5270000.0
2007-09-26 22:48:00,3.76849,3.77738,3.76849,3.7753,6400000.0
2007-09-26 22:49:00,3.77456,3.77626,3.76684,3.77626,6760000.0
2007-09-26 22:50:00,3.76811,3.7741,3.768,3.77391,5270000.0
2007-09-26 22:51:00,3.77446,3.77586,3.76636,3.76636,4140000.0
2007-09-26 22:52:00,3.76512,3.77613,3.76512,3.773,7140000.0
2007-09-26 22:53:00,3.76949,3.77638,3.76949,3.77123,3390000.0
2007-09-26 22:54:00,3.77036,3.77776,3.76997,3.77139,6410000.0
2007-09-26 22:55:00,3.77591,3.77693,3.7731,3.77579,4510000.0
2007-09-26 22:57:00,3.7762,3.77648,3.77269,3.77559,4140000.0
2007-09-26 22:58:00,3.77246,3.77562,3.77109,3.77562,4900000.0
2007-09-26 22:59:00,3.77281,3.77671,3.77228,3.77575,4890000.0
2007-09-26 23:00:00,3.77401,3.77849,3.76669,3.76669,8650000.0
2007-09-26 23:01:00,3.77494,3.77581,3.77105,3.77392,4140000.0
2007-09-26 23:02:00,3.77474,3.77561,3.76963,3.77343,6390000.0
2007-09-26 23:03:00,3.77433,3.77477,3.76702,3.77477,3390000.0
2007-09-26 23:04:00,3.76059,3.77456,3.76059,3.76955,5260000.0
2007-09-26 23:05:00,3.77428,3.77596,3.76896,3.77596,4510000.0
2007-09-26 23:06:00,3.77139,3.78012,3.77139,3.77175,4510000.0
2007-09-26 23:07:00,3.77612,3.77659,3.77147,3.77561,4890000.0
2007-09-26 23:08:00,3.77515,3.77645,3.77389,3.77389,3770000.0
2007-09-26 23:09:00,3.77583,3.77646,3.77051,3.77646,2640000.0
2007-09-26 23:10:00,3.77294,3.77677,3.77081,3.77129,5260000.0
2007-09-26 23:11:00,3.77606,3.77606,3.77166,3.77233,5250000.0
2007-09-26 23:12:00,3.7751,3.77648,3.76882,3.77648,5260000.0
2007-09-26 23:13:00,3.77024,3.7753,3.77021,3.77456,4140000.0
2007-09-26 23:14:00,3.76937,3.78087,3.76762,3.76912,6380000.0
2007-09-26 23:15:00,3.77868,3.77905,3.76983,3.77131,5270000.0
2007-09-26 23:16:00,3.77252,3.77252,3.76672,3.76908,3770000.0
2007-09-26 23:17:00,3.77511,3.77642,3.76678,3.76935,4890000.0
2007-09-26 23:18:00,3.76971,3.77413,3.76609,3.76854,6770000.0
2007-09-26 23:19:00,3.77114,3.77668,3.76682,3.77627,5260000.0
2007-09-26 23:20:00,3.77461,3.77613,3.76712,3.77489,4150000.0
2007-09-26 23:21:00,3.77051,3.77735,3.76645,3.77681,4510000.0
2007-09-26 23:22:00,3.76952,3.77461,3.76549,3.77056,3020000.0
2007-09-26 23:23:00,3.7709,3.7756,3.76737,3.7756,3770000.0
2007-09-26 23:24:00,3.76939,3.77606,3.76463,3.77606,6760000.0
2007-09-26 23:25:00,3.77018,3.7759,3.76554,3.76554,4150000.0
2007-09-26 23:26:00,3.77164,3.77924,3.76773,3.77409,7140000.0
2007-09-26 23:27:00,3.77143,3.7756,3.76639,3.76639,3010000.0
2007-09-26 23:28:00,3.76846,3.77485,3.76842,3.77485,3770000.0
2007-09-26 23:29:00,3.77143,3.77707,3.7662,3.7662,6770000.0
2007-09-26 23:30:00,3.77561,3.77776,3.7718,3.7754,4510000.0
2007-09-26 23:32:00,3.77199,3.77444,3.76492,3.77437,5270000.0
2007-09-26 23:33:00,3.77149,3.77303,3.76416,3.77014,5640000.0
2007-09-26 23:34:00,3.76673,3.77764,3.76673,3.77451,7920000.0
2007-09-26 23:35:00,3.77405,3.77405,3.77035,3.77035,1510000.0
2007-09-26 23:36:00,3.77425,3.77516,3.77012,3.77025,6010000.0
2007-09-26 23:37:00,3.77489,3.77489,3.7622,3.77266,6020000.0
2007-09-26 23:38:00,3.7757,3.77583,3.76764,3.77181,6390000.0
2007-09-26 23:39:00,3.77232,3.77653,3.76943,3.76943,3770000.0
2007-09-26 23:41:00,3.77382,3.77432,3.76903,3.76903,4130000.0
2007-09-26 23:42:00,3.76733,3.77799,3.76733,3.76909,9380000.0
2007-09-26 23:43:00,3.77074,3.77582,3.76642,3.77139,4890000.0
2007-09-26 23:44:00,3.77485,3.77716,3.77172,3.7722,6010000.0
2007-09-26 23:45:00,3.77892,3.77892,3.76687,3.77096,12030000.0
2007-09-26 23:46:00,3.77371,3.77437,3.76731,3.77361,5640000.0
2007-09-26 23:47:00,3.77586,3.77586,3.76869,3.77129,10530000.0
2007-09-26 23:48:00,3.76934,3.77464,3.76912,3.77352,4510000.0
2007-09-26 23:49:00,3.77657,3.77736,3.76747,3.7726,8280000.0
2007-09-26 23:51:00,3.77367,3.77432,3.76473,3.76473,3400000.0
2007-09-26 23:52:00,3.77377,3.77446,3.76631,3.77442,3400000.0
2007-09-26 23:53:00,3.76831,3.77633,3.76444,3.77611,10170000.0
2007-09-26 23:54:00,3.77527,3.77543,3.76642,3.77201,6390000.0
2007-09-26 23:55:00,3.76862,3.77757,3.76862,3.77467,3770000.0
2007-09-26 23:56:00,3.77578,3.77578,3.76555,3.7738,5650000.0
2007-09-26 23:57:00,3.77073,3.77449,3.76661,3.76895,3010000.0
2007-09-26 23:58:00,3.7641,3.77467,3.7641,3.77123,3020000.0
2007-09-26 23:59:00,3.76933,3.77638,3.76739,3.77109,3770000.0
2007-09-27 00:00:00,3.77734,3.77734,3.76121,3.7685,9030000.0
2007-09-27 00:01:00,3.76807,3.77768,3.76673,3.76673,7510000.0
2007-09-27 00:02:00,3.76502,3.77319,3.76502,3.77319,4880000.0
2007-09-27 00:03:00,3.7737,3.77651,3.76695,3.7725,4510000.0
2007-09-27 00:04:00,3.77008,3.77167,3.76536,3.76574,3020000.0
2007-09-27 00:05:00,3.7744,3.77806,3.76774,3.76857,6770000.0
2007-09-27 00:06:00,3.76638,3.77535,3.76638,3.77215,3770000.0
2007-09-27 00:07:00,3.77235,3.77684,3.76935,3.7722,5270000.0
2007-09-27 00:08:00,3.76848,3.77243,3.76645,3.76645,2640000.0
2007-09-27 00:09:00,3.77127,3.77626,3.76637,3.77005,3770000.0
2007-09-27 00:10:00,3.77299,3.77331,3.76535,3.76535,4140000.0
2007-09-27 00:11:00,3.77416,3.7749,3.76819,3.77488,4520000.0
2007-09-27 00:12:00,3.76923,3.77368,3.76923,3.77276,1880000.0
2007-09-27 00:14:00,3.76989,3.77437,3.76492,3.76492,12770000.0
2007-09-27 00:15:00,3.77691,3.77691,3.76409,3.76564,8650000.0
2007-09-27 00:16:00,3.77217,3.77865,3.76709,3.77627,9390000.0
2007-09-27 00:17:00,3.76642,3.78039,3.76642,3.76843,4130000.0
2007-09-27 00:19:00,3.76924,3.77432,3.76903,3.77432,3770000.0
2007-09-27 00:20:00,3.76502,3.77442,3.76502,3.77377,6390000.0
2007-09-27 00:22:00,3.77079,3.77758,3.76562,3.77387,7540000.0
2007-09-27 00:23:00,3.77108,3.77525,3.76515,3.7687,9770000.0
2007-09-27 00:24:00,3.77352,3.77442,3.76535,3.76535,9030000.0
2007-09-27 00:26:00,3.76998,3.77368,3.76192,3.77368,6770000.0
2007-09-27 00:28:00,3.77061,3.77798,3.77003,3.77003,6760000.0
2007-09-27 00:29:00,3.77507,3.77507,3.76487,3.77291,6770000.0
2007-09-27 00:30:00,3.77868,3.77868,3.77146,3.77414,3400000.0
2007-09-27 00:31:00,3.77655,3.77893,3.77334,3.77334,5640000.0
2007-09-27 00:32:00,3.77649,3.78006,3.76945,3.76945,7880000.0
2007-09-27 00:33:00,3.76986,3.77443,3.76492,3.77361,7130000.0
2007-09-27 00:35:00,3.77159,3.7736,3.76541,3.76541,4150000.0
2007-09-27 00:37:00,3.77169,3.77707,3.77169,3.77413,2640000.0
2007-09-27 00:38:00,3.77377,3.77402,3.77299,3.77299,3380000.0
2007-09-27 00:39:00,3.77088,3.77704,3.76716,3.77406,8630000.0
2007-09-27 00:40:00,3.76615,3.77377,3.76615,3.77377,3760000.0
2007-09-27 00:41:00,3.77339,3.77455,3.76527,3.77455,5260000.0
2007-09-27 00:42:00,3.76508,3.77357,3.76508,3.77357,4500000.0
2007-09-27 00:44:00,3.77426,3.77426,3.76502,3.77319,4890000.0
2007-09-27 00:45:00,3.77398,3.77935,3.77025,3.77025,8640000.0
2007-09-27 00:46:00,3.77314,3.77624,3.76972,3.77224,5650000.0
2007-09-27 00:47:00,3.77212,3.77212,3.77212,3.77212,750000.0
2007-09-27 00:48:00,3.77007,3.77568,3.76952,3.76975,10140000.0
2007-09-27 00:49:00,3.77435,3.77472,3.77039,3.77147,3390000.0
2007-09-27 00:51:00,3.77537,3.77672,3.76703,3.77166,5250000.0
2007-09-27 00:52:00,3.76543,3.77548,3.76524,3.76524,5250000.0
2007-09-27 00:53:00,3.76509,3.77633,3.76509,3.77579,8250000.0
2007-09-27 00:54:00,3.77484,3.77567,3.76599,3.77246,6000000.0
2007-09-27 00:56:00,3.77227,3.77503,3.7705,3.77414,3010000.0
2007-09-27 00:57:00,3.77506,3.77682,3.77035,3.77457,6380000.0
2007-09-27 00:58:00,3.77467,3.77557,3.76557,3.77557,5650000.0
2007-09-27 00:59:00,3.76699,3.7743,3.76626,3.77392,4510000.0
2007-09-27 01:00:00,3.77124,3.78047,3.76972,3.77657,7900000.0
2007-09-27 01:01:00,3.77459,3.77552,3.76601,3.7729,6760000.0
2007-09-27 01:02:00,3.77072,3.77491,3.76806,3.76806,5260000.0
2007-09-27 01:03:00,3.77546,3.77546,3.76533,3.76533,5640000.0
2007-09-27 01:05:00,3.76924,3.77487,3.76902,3.77432,4540000.0
2007-09-27 01:07:00,3.77511,3.77522,3.76471,3.77522,4880000.0
2007-09-27 01:08:00,3.77631,3.77631,3.76582,3.77292,5270000.0
2007-09-27 01:09:00,3.77197,3.7744,3.76632,3.7744,1510000.0
2007-09-27 01:10:00,3.77057,3.77321,3.76911,3.77057,4880000.0
2007-09-27 01:11:00,3.77201,3.77465,3.76991,3.77391,6770000.0
2007-09-27 01:12:00,3.7758,3.77651,3.76739,3.77347,4890000.0
2007-09-27 01:13:00,3.77223,3.77659,3.76674,3.77362,5640000.0
2007-09-27 01:15:00,3.77658,3.77658,3.76534,3.76932,4510000.0
2007-09-27 01:17:00,3.77588,3.77592,3.77053,3.77053,7510000.0
2007-09-27 01:18:00,3.77322,3.77792,3.76546,3.77091,5260000.0
2007-09-27 01:19:00,3.76728,3.77138,3.76462,3.76462,4510000.0
2007-09-27 01:20:00,3.77545,3.77546,3.76616,3.76616,5630000.0
2007-09-27 01:21:00,3.77232,3.77657,3.77232,3.77297,4880000.0
2007-09-27 01:22:00,3.77414,3.77414,3.76946,3.77089,2250000.0
2007-09-27 01:24:00,3.77345,3.77542,3.76617,3.77542,4890000.0
2007-09-27 01:26:00,3.77141,3.7738,3.76537,3.76835,5640000.0
2007-09-27 01:27:00,3.7696,3.77527,3.76517,3.76979,7510000.0
2007-09-27 01:28:00,3.77041,3.77515,3.76888,3.77515,4520000.0
2007-09-27 01:29:00,3.76492,3.77437,3.76492,3.77429,5260000.0
2007-09-27 01:30:00,3.77444,3.77507,3.76708,3.77507,4140000.0
2007-09-27 01:31:00,3.77529,3.77529,3.7676,3.77418,5250000.0
2007-09-27 01:32:00,3.7721,3.7721,3.76667,3.77082,3010000.0
2007-09-27 01:33:00,3.77492,3.77671,3.76727,3.77483,8250000.0
2007-09-27 01:34:00,3.76651,3.77558,3.7665,3.77473,4890000.0
2007-09-27 01:35:00,3.77143,3.77434,3.76612,3.76927,5260000.0
2007-09-27 01:36:00,3.77428,3.77516,3.76924,3.77007,9020000.0
2007-09-27 01:38:00,3.76853,3.77392,3.76452,3.76452,3010000.0
2007-09-27 01:39:00,3.7746,3.77568,3.76603,3.77108,5270000.0
2007-09-27 01:40:00,3.77471,3.77471,3.76481,3.77283,4510000.0
2007-09-27 01:42:00,3.77249,3.77392,3.7669,3.77392,7880000.0
2007-09-27 01:43:00,3.76955,3.77359,3.76955,3.77322,2640000.0
2007-09-27 01:44:00,3.76837,3.77751,3.76837,3.77054,7500000.0
2007-09-27 01:45:00,3.77938,3.77988,3.77403,3.77938,13520000.0
2007-09-27 01:47:00,3.77389,3.77389,3.76857,3.77017,3380000.0
2007-09-27 01:50:00,3.77371,3.77432,3.76492,3.76989,3750000.0
2007-09-27 01:52:00,3.77159,3.77554,3.76716,3.77478,6020000.0
2007-09-27 01:53:00,3.7696,3.77563,3.76435,3.77331,6000000.0
2007-09-27 01:54:00,3.76989,3.77463,3.76492,3.76893,4890000.0
2007-09-27 01:55:00,3.76751,3.77815,3.76751,3.77121,8630000.0
2007-09-27 01:56:00,3.77623,3.78082,3.76909,3.76909,4880000.0
2007-09-27 01:57:00,3.77256,3.77548,3.76491,3.77548,5630000.0
2007-09-27 01:58:00,3.76914,3.77477,3.76845,3.76861,10140000.0
2007-09-27 02:00:00,3.7775,3.7775,3.76749,3.76749,3760000.0
2007-09-27 02:01:00,3.77502,3.77648,3.76566,3.77426,8290000.0
2007-09-27 02:02:00,3.7712,3.77346,3.76847,3.76847,5650000.0
2007-09-27 02:03:00,3.76632,3.77511,3.76632,3.77507,5640000.0
2007-09-27 02:04:00,3.76519,3.77433,3.76519,3.77366,3760000.0
2007-09-27 02:06:00,3.77583,3.77813,3.76771,3.76771,5650000.0
2007-09-27 02:08:00,3.76787,3.78069,3.76787,3.7732,4920000.0
2007-09-27 02:09:00,3.77433,3.77763,3.76739,3.77427,5260000.0
2007-09-27 02:10:00,3.77361,3.77416,3.76547,3.77017,3780000.0
2007-09-27 02:11:00,3.76977,3.7753,3.76481,3.7753,4520000.0
2007-09-27 02:12:00,3.7749,3.77616,3.76819,3.77576,4140000.0
2007-09-27 02:13:00,3.77434,3.77566,3.7692,3.7692,3400000.0
2007-09-27 02:14:00,3.77505,3.77582,3.77042,3.77042,4890000.0
2007-09-27 02:15:00,3.77379,3.77753,3.76916,3.76916,4150000.0
2007-09-27 02:16:00,3.77326,3.77433,3.76473,3.76882,6770000.0
2007-09-27 02:17:00,3.77097,3.77737,3.77097,3.77501,6020000.0
2007-09-27 02:18:00,3.77148,3.77534,3.76842,3.77345,3020000.0
2007-09-27 02:19:00,3.77475,3.77536,3.77223,3.77223,4900000.0
2007-09-27 02:20:00,3.77505,3.77519,3.76955,3.774,4510000.0
2007-09-27 02:21:00,3.77407,3.77558,3.76663,3.76663,6020000.0
2007-09-27 02:22:00,3.77099,3.7763,3.77099,3.7763,4520000.0
2007-09-27 02:23:00,3.77432,3.77432,3.76672,3.76956,3770000.0
2007-09-27 02:25:00,3.76862,3.77327,3.76862,3.76862,2260000.0
2007-09-27 02:26:00,3.775,3.775,3.76385,3.76949,6020000.0
2007-09-27 02:27:00,3.76716,3.7752,3.76716,3.77009,5660000.0
2007-09-27 02:28:00,3.77578,3.77578,3.76613,3.76613,7510000.0
2007-09-27 02:29:00,3.76995,3.77531,3.76283,3.76485,7160000.0
2007-09-27 02:30:00,3.77713,3.77755,3.77212,3.77649,3770000.0
2007-09-27 02:31:00,3.77029,3.77301,3.77029,3.77301,1500000.0
2007-09-27 02:32:00,3.77,3.7744,3.76804,3.76941,9030000.0
2007-09-27 02:33:00,3.7739,3.77394,3.77009,3.77382,3010000.0
2007-09-27 02:34:00,3.76813,3.7742,3.76499,3.76499,4890000.0
2007-09-27 02:35:00,3.77355,3.77465,3.7694,3.77042,5650000.0
2007-09-27 02:36:00,3.76888,3.77405,3.76454,3.77405,4130000.0
2007-09-27 02:37:00,3.77342,3.77523,3.76535,3.77523,5250000.0
2007-09-27 02:38:00,3.76743,3.77918,3.76743,3.7764,4890000.0
2007-09-27 02:39:00,3.77449,3.77583,3.77074,3.77074,5260000.0
2007-09-27 02:40:00,3.76758,3.77436,3.76525,3.77289,3770000.0
2007-09-27 02:41:00,3.76606,3.77495,3.76482,3.77495,4890000.0
2007-09-27 02:42:00,3.77819,3.77819,3.76805,3.77722,5650000.0
2007-09-27 02:43:00,3.76452,3.77387,3.76452,3.76485,5260000.0
2007-09-27 02:44:00,3.76883,3.7733,3.7639,3.77246,5260000.0
2007-09-27 02:45:00,3.77688,3.77688,3.76639,3.76639,3760000.0
2007-09-27 02:46:00,3.77272,3.7729,3.7645,3.77283,4510000.0
2007-09-27 02:48:00,3.76841,3.77444,3.76731,3.77444,3780000.0
2007-09-27 02:49:00,3.77527,3.77527,3.76795,3.77022,7140000.0
2007-09-27 02:50:00,3.77074,3.77497,3.76882,3.76882,4900000.0
2007-09-27 02:51:00,3.77583,3.77591,3.77125,3.77591,6400000.0
2007-09-27 02:52:00,3.77436,3.77564,3.76602,3.77564,4510000.0
2007-09-27 02:53:00,3.77318,3.77383,3.76528,3.76528,6020000.0
2007-09-27 02:54:00,3.76652,3.77551,3.76652,3.77012,4520000.0
2007-09-27 02:55:00,3.7745,3.77623,3.76683,3.77467,6770000.0
2007-09-27 02:56:00,3.77588,3.77588,3.76858,3.77588,4510000.0
2007-09-27 02:57:00,3.77452,3.77611,3.7663,3.77544,4510000.0
2007-09-27 02:58:00,3.77074,3.77479,3.76669,3.77309,4880000.0
2007-09-27 02:59:00,3.76622,3.77501,3.76622,3.77054,6030000.0
2007-09-27 03:00:00,3.77326,3.77901,3.77078,3.77501,4510000.0
2007-09-27 03:01:00,3.77488,3.77488,3.76207,3.76494,4520000.0
2007-09-27 03:02:00,3.76869,3.77354,3.76492,3.77092,5640000.0
2007-09-27 03:03:00,3.76583,3.77562,3.76583,3.76669,4900000.0
2007-09-27 03:04:00,3.77084,3.77084,3.77084,3.77084,380000.0
2007-09-27 03:05:00,3.77467,3.77577,3.7658,3.77541,4510000.0
2007-09-27 03:06:00,3.76433,3.77321,3.76433,3.77269,3010000.0
2007-09-27 03:07:00,3.77453,3.77597,3.76698,3.76698,3400000.0
2007-09-27 03:08:00,3.77585,3.77673,3.76579,3.76579,7150000.0
2007-09-27 03:09:00,3.77597,3.77597,3.76652,3.77328,6020000.0
2007-09-27 03:10:00,3.77497,3.77497,3.76891,3.77074,4130000.0
2007-09-27 03:11:00,3.76895,3.77375,3.76895,3.77256,3010000.0
2007-09-27 03:12:00,3.76931,3.77424,3.76485,3.76935,4880000.0
2007-09-27 03:13:00,3.77045,3.77787,3.76777,3.77166,4520000.0
2007-09-27 03:14:00,3.77309,3.77532,3.76906,3.7721,4890000.0
2007-09-27 03:15:00,3.77818,3.77956,3.77012,3.77809,11260000.0
2007-09-27 03:16:00,3.76408,3.77353,3.76392,3.77353,7130000.0
2007-09-27 03:17:00,3.76883,3.77403,3.76606,3.76606,3380000.0
2007-09-27 03:18:00,3.77165,3.77723,3.7707,3.77072,6010000.0
2007-09-27 03:19:00,3.77072,3.77715,3.76599,3.77553,7520000.0
2007-09-27 03:20:00,3.77316,3.77316,3.77066,3.77066,1500000.0
2007-09-27 03:21:00,3.76539,3.77592,3.76539,3.77515,4510000.0
2007-09-27 03:22:00,3.77117,3.77117,3.76577,3.76577,1500000.0
2007-09-27 03:24:00,3.77592,3.77739,3.7703,3.77578,5650000.0
2007-09-27 03:25:00,3.77453,3.77453,3.7686,3.77037,3380000.0
2007-09-27 03:26:00,3.77179,3.77717,3.76596,3.77559,6030000.0
2007-09-27 03:27:00,3.77043,3.77565,3.76537,3.77565,4520000.0
2007-09-27 03:28:00,3.76975,3.77498,3.76545,3.77005,5260000.0
2007-09-27 03:29:00,3.77516,3.77516,3.76394,3.76935,7140000.0
2007-09-27 03:30:00,3.77027,3.78073,3.76821,3.77607,12050000.0
2007-09-27 03:32:00,3.76992,3.77029,3.76992,3.77029,1500000.0
2007-09-27 03:33:00,3.77492,3.77628,3.76631,3.77164,4890000.0
2007-09-27 03:34:00,3.77109,3.77637,3.77066,3.77066,4150000.0
2007-09-27 03:35:00,3.77429,3.77576,3.76469,3.77576,6010000.0
2007-09-27 03:36:00,3.76532,3.77408,3.76532,3.77408,4510000.0
2007-09-27 03:38:00,3.76626,3.77723,3.76626,3.7753,4130000.0
2007-09-27 03:39:00,3.77464,3.77595,3.76908,3.77283,4140000.0
2007-09-27 03:40:00,3.77038,3.77875,3.76724,3.77707,5660000.0
2007-09-27 03:41:00,3.76725,3.77673,3.76725,3.77225,2630000.0
2007-09-27 03:42:00,3.76967,3.77484,3.76836,3.76938,6400000.0
2007-09-27 03:43:00,3.77574,3.77574,3.76456,3.77401,8660000.0
2007-09-27 03:44:00,3.77101,3.77458,3.76534,3.77173,5270000.0
2007-09-27 03:45:00,3.77412,3.77877,3.77002,3.77032,5280000.0
2007-09-27 03:46:00,3.77441,3.77515,3.76738,3.76964,5630000.0
2007-09-27 03:47:00,3.77587,3.77587,3.76659,3.76968,3010000.0
2007-09-27 03:48:00,3.77571,3.77571,3.77034,3.77034,1500000.0
2007-09-27 03:49:00,3.77539,3.77539,3.76978,3.77045,3760000.0
2007-09-27 03:50:00,3.77561,3.77719,3.77089,3.77551,4140000.0
2007-09-27 03:51:00,3.76804,3.78006,3.76804,3.77517,6020000.0
2007-09-27 03:52:00,3.77059,3.77591,3.77059,3.77465,3380000.0
2007-09-27 03:53:00,3.77249,3.77388,3.76884,3.77297,3390000.0
2007-09-27 03:54:00,3.7709,3.77514,3.76472,3.77374,7140000.0
2007-09-27 03:55:00,3.76928,3.77811,3.76928,3.77661,5660000.0
2007-09-27 03:56:00,3.77203,3.77428,3.76483,3.77385,4890000.0
2007-09-27 03:57:00,3.77119,3.77617,3.7662,3.76833,6390000.0
2007-09-27 03:58:00,3.77381,3.77401,3.77094,3.77094,3770000.0
2007-09-27 03:59:00,3.77292,3.77574,3.76954,3.77574,4890000.0
2007-09-27 04:00:00,3.77075,3.78287,3.77075,3.77734,3770000.0
2007-09-27 04:01:00,3.76988,3.77515,3.76897,3.77515,5640000.0
2007-09-27 04:02:00,3.77248,3.7771,3.77248,3.77566,4130000.0
2007-09-27 04:03:00,3.76688,3.76688,3.76688,3.76688,750000.0
2007-09-27 04:04:00,3.77353,3.77479,3.76981,3.76981,4140000.0
2007-09-27 04:07:00,3.77328,3.77392,3.77017,3.77017,3380000.0
2007-09-27 04:08:00,3.77729,3.7783,3.7678,3.7678,5250000.0
2007-09-27 04:09:00,3.77317,3.77559,3.765,3.77261,4880000.0
2007-09-27 04:10:00,3.77384,3.77384,3.76438,3.77369,7510000.0
2007-09-27 04:11:00,3.77622,3.77622,3.77577,3.77577,760000.0
2007-09-27 04:12:00,3.77403,3.77734,3.76663,3.77068,6000000.0
2007-09-27 04:14:00,3.77603,3.77641,3.76951,3.77451,6390000.0
2007-09-27 04:15:00,3.77462,3.77991,3.77462,3.77462,5260000.0
2007-09-27 04:16:00,3.7746,3.77588,3.77039,3.77587,6010000.0
2007-09-27 04:17:00,3.77586,3.77586,3.77129,3.77153,1880000.0
2007-09-27 04:18:00,3.77192,3.77192,3.77028,3.77042,2630000.0
2007-09-27 04:19:00,3.76917,3.77481,3.76813,3.77481,4140000.0
2007-09-27 04:20:00,3.77222,3.77222,3.77048,3.77048,1500000.0
2007-09-27 04:21:00,3.77421,3.77539,3.76548,3.77061,6400000.0
2007-09-27 04:22:00,3.77012,3.7759,3.77012,3.7722,3390000.0
2007-09-27 04:24:00,3.76938,3.77472,3.76532,3.77112,7900000.0
2007-09-27 04:25:00,3.77626,3.77691,3.77035,3.77537,5250000.0
2007-09-27 04:26:00,3.76945,3.77194,3.76857,3.77194,5260000.0
2007-09-27 04:28:00,3.77337,3.77472,3.76364,3.77472,8250000.0
2007-09-27 04:29:00,3.77057,3.77448,3.76443,3.77222,6380000.0
2007-09-27 04:30:00,3.77686,3.77816,3.77051,3.7732,8270000.0
2007-09-27 04:31:00,3.76962,3.76962,3.76923,3.76923,1130000.0
2007-09-27 04:32:00,3.77359,3.77614,3.7694,3.7739,4130000.0
2007-09-27 04:33:00,3.76604,3.77406,3.76456,3.76743,6760000.0
2007-09-27 04:34:00,3.77035,3.77871,3.77035,3.77629,6010000.0
2007-09-27 04:35:00,3.7754,3.77551,3.77059,3.77551,6000000.0
2007-09-27 04:36:00,3.7773,3.78036,3.76936,3.76956,8630000.0
2007-09-27 04:37:00,3.77523,3.77523,3.76548,3.76976,3390000.0
2007-09-27 04:38:00,3.77122,3.77671,3.76845,3.77368,10520000.0
2007-09-27 04:39:00,3.77354,3.77354,3.76491,3.76672,3380000.0
2007-09-27 04:40:00,3.77294,3.77569,3.76893,3.77138,5640000.0
2007-09-27 04:42:00,3.7709,3.77558,3.7709,3.77558,3750000.0
2007-09-27 04:43:00,3.77003,3.77826,3.76791,3.77578,4510000.0
2007-09-27 04:44:00,3.77039,3.77611,3.76647,3.76987,4910000.0
2007-09-27 04:45:00,3.77722,3.77722,3.77097,3.77252,3380000.0
2007-09-27 04:46:00,3.76633,3.77591,3.76633,3.77516,6400000.0
2007-09-27 04:47:00,3.77218,3.77568,3.76533,3.77315,4510000.0
2007-09-27 04:48:00,3.77146,3.77833,3.77146,3.77652,6010000.0
2007-09-27 04:49:00,3.77128,3.77406,3.76452,3.77269,7140000.0
2007-09-27 04:50:00,3.77615,3.77616,3.76649,3.76649,5270000.0
2007-09-27 04:51:00,3.7723,3.77545,3.77091,3.77446,7510000.0
2007-09-27 04:52:00,3.77466,3.77472,3.76513,3.77472,4150000.0
2007-09-27 04:53:00,3.7762,3.77779,3.77417,3.77526,5280000.0
2007-09-27 04:54:00,3.7742,3.77653,3.76759,3.77073,7140000.0
2007-09-27 04:55:00,3.77598,3.77796,3.7699,3.77796,5630000.0
2007-09-27 04:56:00,3.76948,3.77512,3.7655,3.77396,4520000.0
2007-09-27 04:57:00,3.77064,3.77566,3.76728,3.77187,4510000.0
2007-09-27 04:58:00,3.77666,3.77666,3.76835,3.77616,5630000.0
2007-09-27 04:59:00,3.76692,3.77392,3.76688,3.77392,7140000.0
2007-09-27 05:00:00,3.77089,3.77547,3.7649,3.7649,4890000.0
2007-09-27 05:02:00,3.77514,3.77601,3.76895,3.77174,6780000.0
2007-09-27 05:03:00,3.76965,3.77708,3.76965,3.77265,4520000.0
2007-09-27 05:04:00,3.77589,3.77589,3.76484,3.76557,5280000.0
2007-09-27 05:05:00,3.77432,3.77747,3.77119,3.77488,5650000.0
2007-09-27 05:06:00,3.77481,3.77912,3.7659,3.77912,4890000.0
2007-09-27 05:08:00,3.77483,3.77852,3.76679,3.77612,5640000.0
2007-09-27 05:09:00,3.77198,3.77746,3.76989,3.77207,4510000.0
2007-09-27 05:10:00,3.77473,3.77473,3.76471,3.77379,4510000.0
2007-09-27 05:11:00,3.77548,3.77552,3.77008,3.77008,4880000.0
2007-09-27 05:12:00,3.77492,3.77563,3.77023,3.77528,5250000.0
2007-09-27 05:13:00,3.77716,3.77716,3.77241,3.77353,5260000.0
2007-09-27 05:14:00,3.7753,3.77543,3.76572,3.76579,6390000.0
2007-09-27 05:15:00,3.769,3.7767,3.76597,3.77579,9390000.0
2007-09-27 05:16:00,3.77374,3.77374,3.76378,3.76438,4140000.0
2007-09-27 05:17:00,3.76431,3.77379,3.76258,3.76897,5270000.0
2007-09-27 05:18:00,3.77938,3.77938,3.77889,3.77889,1500000.0
2007-09-27 05:19:00,3.77379,3.7748,3.76369,3.7748,4510000.0
2007-09-27 05:20:00,3.77498,3.77534,3.76953,3.77212,4150000.0
2007-09-27 05:21:00,3.77756,3.77756,3.76606,3.76606,4140000.0
2007-09-27 05:22:00,3.77072,3.77525,3.76521,3.77456,9400000.0
2007-09-27 05:24:00,3.7732,3.77718,3.76837,3.77611,6780000.0
2007-09-27 05:26:00,3.77808,3.77808,3.76763,3.77513,6010000.0
2007-09-27 05:27:00,3.76566,3.77548,3.76566,3.77015,6020000.0
2007-09-27 05:28:00,3.77491,3.77491,3.76431,3.76886,2630000.0
2007-09-27 05:29:00,3.77156,3.77763,3.76686,3.77183,6770000.0
2007-09-27 05:30:00,3.77237,3.77636,3.77135,3.77135,5260000.0
2007-09-27 05:31:00,3.77535,3.77535,3.76562,3.76562,7510000.0
2007-09-27 05:32:00,3.77642,3.77684,3.76714,3.77171,3010000.0
2007-09-27 05:33:00,3.76593,3.77473,3.76345,3.77285,7150000.0
2007-09-27 05:34:00,3.7722,3.77689,3.76531,3.77689,8270000.0
2007-09-27 05:35:00,3.77503,3.77503,3.76884,3.77432,3760000.0
2007-09-27 05:36:00,3.7718,3.77523,3.7718,3.7745,4880000.0
2007-09-27 05:37:00,3.77438,3.77451,3.76516,3.77378,7900000.0
2007-09-27 05:38:00,3.76532,3.77494,3.76532,3.77456,6760000.0
2007-09-27 05:39:00,3.7772,3.77785,3.7684,3.77662,4880000.0
2007-09-27 05:40:00,3.77608,3.77737,3.76852,3.77296,4880000.0
2007-09-27 05:41:00,3.77581,3.7794,3.76655,3.7771,7510000.0
2007-09-27 05:42:00,3.76669,3.77659,3.76669,3.76885,3390000.0
2007-09-27 05:43:00,3.77339,3.77551,3.76959,3.76996,4890000.0
2007-09-27 05:44:00,3.77638,3.77935,3.76752,3.76752,5650000.0
2007-09-27 05:45:00,3.77605,3.77666,3.76294,3.76362,5640000.0
2007-09-27 05:46:00,3.77012,3.78007,3.77012,3.77964,5630000.0
2007-09-27 05:47:00,3.76402,3.77413,3.76393,3.77413,6770000.0
2007-09-27 05:48:00,3.77308,3.77656,3.76678,3.77072,4890000.0
2007-09-27 05:49:00,3.77519,3.77519,3.77028,3.77435,4510000.0
2007-09-27 05:50:00,3.77146,3.77647,3.76888,3.7703,3770000.0
2007-09-27 05:51:00,3.77503,3.77503,3.76479,3.77434,5260000.0
2007-09-27 05:52:00,3.77103,3.78277,3.77103,3.77569,6770000.0
2007-09-27 05:54:00,3.77488,3.77805,3.76671,3.77478,4140000.0
2007-09-27 05:55:00,3.77434,3.77516,3.76799,3.77461,4510000.0
2007-09-27 05:56:00,3.76754,3.77932,3.76754,3.77664,5630000.0
2007-09-27 05:59:00,3.76884,3.77269,3.76433,3.76862,4510000.0
2007-09-27 06:00:00,3.77367,3.7776,3.77112,3.7776,4880000.0
2007-09-27 06:01:00,3.7705,3.77761,3.76843,3.77761,4880000.0
2007-09-27 06:02:00,3.77565,3.77565,3.76574,3.77507,2630000.0
2007-09-27 06:04:00,3.77392,3.77392,3.76452,3.77263,6380000.0
2007-09-27 06:06:00,3.77627,3.77797,3.77526,3.77526,5270000.0
2007-09-27 06:08:00,3.77254,3.77518,3.76486,3.77518,7880000.0
2007-09-27 06:09:00,3.77506,3.77506,3.77249,3.77249,4880000.0
2007-09-27 06:10:00,3.76532,3.77432,3.76532,3.77432,3390000.0
2007-09-27 06:12:00,3.76403,3.77407,3.76403,3.76949,5260000.0
2007-09-27 06:13:00,3.76688,3.7734,3.76307,3.76499,5630000.0
2007-09-27 06:14:00,3.76668,3.77508,3.76668,3.77508,4130000.0
2007-09-27 06:15:00,3.77078,3.78061,3.77078,3.77737,4880000.0
2007-09-27 06:16:00,3.76543,3.77393,3.76543,3.76957,4880000.0
2007-09-27 06:18:00,3.77432,3.7746,3.76592,3.7746,3380000.0
2007-09-27 06:19:00,3.77758,3.77758,3.77567,3.77567,1880000.0
2007-09-27 06:20:00,3.77315,3.7751,3.76434,3.7751,3750000.0
2007-09-27 06:21:00,3.7758,3.77872,3.76704,3.77199,8270000.0
2007-09-27 06:22:00,3.77159,3.77497,3.76592,3.76615,4130000.0
2007-09-27 06:23:00,3.76621,3.77862,3.76583,3.76965,7130000.0
2007-09-27 06:24:00,3.77514,3.77514,3.77078,3.77428,3380000.0
2007-09-27 06:26:00,3.77641,3.77905,3.76904,3.77145,7520000.0
2007-09-27 06:27:00,3.77386,3.77944,3.76736,3.76736,7150000.0
2007-09-27 06:28:00,3.76566,3.77603,3.76506,3.7702,6000000.0
2007-09-27 06:29:00,3.76702,3.77825,3.76624,3.76624,5270000.0
2007-09-27 06:30:00,3.77515,3.77794,3.76631,3.77052,6800000.0
2007-09-27 06:31:00,3.76996,3.77838,3.76901,3.77253,6770000.0
2007-09-27 06:32:00,3.77428,3.77608,3.76655,3.77102,4130000.0
2007-09-27 06:33:00,3.77849,3.77866,3.77442,3.77866,1880000.0
2007-09-27 06:34:00,3.7705,3.77671,3.76923,3.77483,7880000.0
2007-09-27 06:35:00,3.76729,3.7776,3.76729,3.7776,2630000.0
2007-09-27 06:36:00,3.77091,3.77631,3.7697,3.7697,3020000.0
2007-09-27 06:37:00,3.76995,3.7772,3.76923,3.77477,4510000.0
2007-09-27 06:38:00,3.77427,3.77536,3.76619,3.77522,6770000.0
2007-09-27 06:39:00,3.77238,3.7827,3.77228,3.77782,9020000.0
2007-09-27 06:41:00,3.77414,3.77472,3.77282,3.77282,4510000.0
2007-09-27 06:42:00,3.76998,3.77557,3.76488,3.77035,4900000.0
2007-09-27 06:43:00,3.77464,3.77964,3.76672,3.77964,10130000.0
2007-09-27 06:44:00,3.77383,3.77529,3.76734,3.76848,6770000.0
2007-09-27 06:45:00,3.77822,3.77822,3.76724,3.77569,10150000.0
2007-09-27 06:46:00,3.77054,3.77627,3.76625,3.76625,5630000.0
2007-09-27 06:47:00,3.77084,3.77978,3.77084,3.77978,5260000.0
2007-09-27 06:48:00,3.77631,3.77977,3.77042,3.77977,4520000.0
2007-09-27 06:49:00,3.77573,3.77573,3.77052,3.77187,4510000.0
2007-09-27 06:50:00,3.77551,3.77564,3.76465,3.77564,4880000.0
2007-09-27 06:51:00,3.77501,3.77861,3.76772,3.77861,4880000.0
2007-09-27 06:52:00,3.7745,3.77567,3.76586,3.76959,6390000.0
2007-09-27 06:53:00,3.77192,3.78132,3.77192,3.78132,4890000.0
2007-09-27 06:54:00,3.77326,3.77751,3.76642,3.77109,5250000.0
2007-09-27 06:55:00,3.76676,3.77587,3.7666,3.77487,3010000.0
2007-09-27 06:56:00,3.7747,3.7781,3.77132,3.77132,6390000.0
2007-09-27 06:57:00,3.77431,3.7756,3.76614,3.7748,5250000.0
2007-09-27 06:58:00,3.76447,3.77306,3.76447,3.76906,6380000.0
2007-09-27 06:59:00,3.78018,3.78018,3.7667,3.77391,7130000.0
2007-09-27 07:00:00,3.7737,3.77849,3.76943,3.77535,6010000.0
2007-09-27 07:01:00,3.77615,3.77975,3.77302,3.77845,4890000.0
2007-09-27 07:02:00,3.77049,3.77635,3.77049,3.77635,4880000.0
2007-09-27 07:03:00,3.77494,3.77536,3.76998,3.77284,4510000.0
2007-09-27 07:04:00,3.78091,3.78091,3.77073,3.77799,5260000.0
2007-09-27 07:05:00,3.76433,3.77392,3.76433,3.77128,4510000.0
2007-09-27 07:06:00,3.77607,3.77878,3.76839,3.77395,5260000.0
2007-09-27 07:07:00,3.77498,3.77664,3.77236,3.77421,4510000.0
2007-09-27 07:08:00,3.76748,3.77462,3.76512,3.77462,5260000.0
2007-09-27 07:09:00,3.77263,3.77317,3.76723,3.77317,4150000.0
2007-09-27 07:11:00,3.77479,3.77479,3.76603,3.76603,3380000.0
2007-09-27 07:12:00,3.77298,3.77756,3.77157,3.77157,4520000.0
2007-09-27 07:13:00,3.77562,3.77562,3.76603,3.77329,6390000.0
2007-09-27 07:14:00,3.77383,3.77679,3.76686,3.76686,4140000.0
2007-09-27 07:15:00,3.77478,3.77741,3.77013,3.77607,4140000.0
2007-09-27 07:16:00,3.77341,3.77577,3.76613,3.77331,5640000.0
2007-09-27 07:17:00,3.76614,3.77844,3.76614,3.77139,4880000.0
2007-09-27 07:18:00,3.77535,3.77535,3.76814,3.76814,5630000.0
2007-09-27 07:19:00,3.77385,3.77385,3.77113,3.77344,3380000.0
2007-09-27 07:20:00,3.77436,3.77511,3.7651,3.77052,5260000.0
2007-09-27 07:21:00,3.77365,3.77512,3.7681,3.77395,4890000.0
2007-09-27 07:22:00,3.77619,3.77789,3.76791,3.77601,7140000.0
2007-09-27 07:23:00,3.7725,3.77584,3.76882,3.76882,4880000.0
2007-09-27 07:24:00,3.77365,3.77365,3.76459,3.76459,3750000.0
2007-09-27 07:25:00,3.77095,3.77527,3.76833,3.77506,4130000.0
2007-09-27 07:26:00,3.77133,3.7775,3.76586,3.76657,6390000.0
2007-09-27 07:27:00,3.77555,3.77567,3.76595,3.7754,5640000.0
2007-09-27 07:28:00,3.77014,3.77521,3.76988,3.77521,3760000.0
2007-09-27 07:29:00,3.77277,3.77476,3.76284,3.77173,6000000.0
2007-09-27 07:30:00,3.77935,3.78034,3.76845,3.77564,4140000.0
2007-09-27 07:31:00,3.77466,3.77552,3.77419,3.77489,5640000.0
2007-09-27 07:32:00,3.77497,3.77713,3.76723,3.76905,4890000.0
2007-09-27 07:33:00,3.77049,3.77483,3.76629,3.77069,4510000.0
2007-09-27 07:34:00,3.77053,3.77863,3.76685,3.77863,4150000.0
2007-09-27 07:35:00,3.77002,3.77304,3.763,3.77304,4140000.0
2007-09-27 07:36:00,3.77368,3.77561,3.76513,3.77561,4890000.0
2007-09-27 07:37:00,3.77324,3.77377,3.76373,3.76545,7140000.0
2007-09-27 07:38:00,3.76645,3.77671,3.76645,3.77075,4900000.0
2007-09-27 07:39:00,3.77219,3.77545,3.77052,3.77442,3020000.0
2007-09-27 07:40:00,3.76536,3.7756,3.76419,3.77003,6020000.0
2007-09-27 07:42:00,3.76541,3.77425,3.76406,3.77291,7510000.0
2007-09-27 07:43:00,3.7754,3.77556,3.7672,3.77556,6010000.0
2007-09-27 07:44:00,3.7733,3.77461,3.77282,3.77417,4890000.0
2007-09-27 07:45:00,3.76898,3.77821,3.76604,3.77527,10530000.0
2007-09-27 07:46:00,3.77276,3.77626,3.76744,3.77012,4510000.0
2007-09-27 07:47:00,3.7696,3.7771,3.76697,3.77473,5630000.0
2007-09-27 07:48:00,3.77396,3.77494,3.76921,3.76921,4140000.0
2007-09-27 07:49:00,3.77399,3.77453,3.76529,3.7732,4510000.0
2007-09-27 07:50:00,3.77428,3.77552,3.77062,3.77272,5250000.0
2007-09-27 07:51:00,3.76246,3.77322,3.7598,3.77181,6010000.0
2007-09-27 07:52:00,3.77399,3.77399,3.76491,3.7717,5260000.0
2007-09-27 07:53:00,3.76354,3.77279,3.76166,3.77279,5270000.0
2007-09-27 07:54:00,3.76555,3.77382,3.75698,3.77188,5260000.0
2007-09-27 07:55:00,3.76862,3.77342,3.76738,3.76989,4880000.0
2007-09-27 07:56:00,3.77331,3.77902,3.76609,3.76869,6380000.0
2007-09-27 07:57:00,3.77073,3.77253,3.766,3.77148,5260000.0
2007-09-27 07:58:00,3.77352,3.77407,3.76442,3.76889,7130000.0
2007-09-27 07:59:00,3.76517,3.77569,3.76478,3.77483,5650000.0
2007-09-27 08:00:00,3.76533,3.77438,3.76533,3.77034,5260000.0
2007-09-27 08:01:00,3.77272,3.77548,3.7627,3.7741,6760000.0
2007-09-27 08:02:00,3.76288,3.77242,3.76276,3.77242,4520000.0
2007-09-27 08:03:00,3.76174,3.77153,3.76174,3.762,6400000.0
2007-09-27 08:04:00,3.76633,3.77204,3.76633,3.77068,4900000.0
2007-09-27 08:05:00,3.77119,3.77192,3.76259,3.77192,4500000.0
2007-09-27 08:06:00,3.77159,3.77203,3.76683,3.7677,3020000.0
2007-09-27 08:07:00,3.76642,3.76944,3.75906,3.76944,4880000.0
2007-09-27 08:08:00,3.77056,3.77147,3.75971,3.77147,5260000.0
2007-09-27 08:09:00,3.77097,3.77224,3.76561,3.76561,4150000.0
2007-09-27 08:10:00,3.77299,3.77299,3.76354,3.77274,4510000.0
2007-09-27 08:11:00,3.76791,3.76933,3.76515,3.76567,4140000.0
2007-09-27 08:12:00,3.76452,3.7711,3.76149,3.7659,6380000.0
2007-09-27 08:13:00,3.76839,3.77308,3.76839,3.77131,6380000.0
2007-09-27 08:14:00,3.77108,3.77249,3.76582,3.76582,3770000.0
2007-09-27 08:15:00,3.77081,3.77278,3.76723,3.77255,6390000.0
2007-09-27 08:16:00,3.76673,3.77325,3.7663,3.77236,4510000.0
2007-09-27 08:17:00,3.77234,3.77234,3.76461,3.76461,5630000.0
2007-09-27 08:18:00,3.77156,3.77156,3.76127,3.77062,5260000.0
2007-09-27 08:19:00,3.76824,3.77354,3.7633,3.7633,6010000.0
2007-09-27 08:20:00,3.77093,3.77351,3.76245,3.76552,7130000.0
2007-09-27 08:21:00,3.76768,3.7724,3.76768,3.76996,6380000.0
2007-09-27 08:22:00,3.77017,3.7723,3.76635,3.7723,6770000.0
2007-09-27 08:23:00,3.77276,3.77456,3.76362,3.77141,5640000.0
2007-09-27 08:24:00,3.76927,3.77146,3.76357,3.77146,5250000.0
2007-09-27 08:25:00,3.77205,3.77205,3.76283,3.7673,6760000.0
2007-09-27 08:26:00,3.7685,3.77256,3.76699,3.76883,6020000.0
2007-09-27 08:27:00,3.7669,3.77261,3.7669,3.77261,6010000.0
2007-09-27 08:28:00,3.76892,3.77328,3.76358,3.76358,5630000.0
2007-09-27 08:29:00,3.77139,3.77399,3.76886,3.77255,4140000.0
2007-09-27 08:30:00,3.76916,3.77225,3.76763,3.76906,4510000.0
2007-09-27 08:31:00,3.77162,3.77487,3.76747,3.76878,7510000.0
2007-09-27 08:32:00,3.76836,3.77454,3.76385,3.77291,7140000.0
2007-09-27 08:33:00,3.76988,3.77313,3.75933,3.76411,6760000.0
2007-09-27 08:34:00,3.76362,3.77483,3.76362,3.76552,7510000.0
2007-09-27 08:35:00,3.77295,3.77295,3.76576,3.77111,5640000.0
2007-09-27 08:36:00,3.7643,3.77466,3.7643,3.77355,5640000.0
2007-09-27 08:37:00,3.7718,3.77381,3.7633,3.76867,7510000.0
2007-09-27 08:38:00,3.77226,3.77341,3.76663,3.77341,6770000.0
2007-09-27 08:39:00,3.77196,3.77196,3.7627,3.76703,4510000.0
2007-09-27 08:40:00,3.76193,3.77346,3.76193,3.77346,4880000.0
2007-09-27 08:41:00,3.76763,3.77263,3.76398,3.77263,4510000.0
2007-09-27 08:42:00,3.77279,3.77482,3.76661,3.77457,7140000.0
2007-09-27 08:43:00,3.77252,3.77327,3.76647,3.77301,6390000.0
2007-09-27 08:44:00,3.76987,3.77545,3.76419,3.77356,9780000.0
2007-09-27 08:45:00,3.77268,3.77288,3.76033,3.77288,7880000.0
2007-09-27 08:46:00,3.76841,3.77188,3.76419,3.76604,6010000.0
2007-09-27 08:47:00,3.76849,3.77244,3.76117,3.77244,6400000.0
2007-09-27 08:48:00,3.77316,3.77316,3.76234,3.77197,4140000.0
2007-09-27 08:49:00,3.77318,3.77318,3.76475,3.77273,7500000.0
2007-09-27 08:50:00,3.77001,3.77449,3.7619,3.76392,6770000.0
2007-09-27 08:51:00,3.76608,3.77383,3.76548,3.77383,5250000.0
2007-09-27 08:52:00,3.76878,3.77313,3.76719,3.76962,3770000.0
2007-09-27 08:53:00,3.77257,3.77258,3.76145,3.76987,6760000.0
2007-09-27 08:54:00,3.77396,3.77396,3.76108,3.76799,6390000.0
2007-09-27 08:55:00,3.76862,3.77164,3.76145,3.76254,5630000.0
2007-09-27 08:56:00,3.76777,3.76954,3.76437,3.76471,4880000.0
2007-09-27 08:57:00,3.77,3.77088,3.76039,3.76752,3010000.0
2007-09-27 08:58:00,3.76884,3.77158,3.7628,3.76955,6760000.0
2007-09-27 08:59:00,3.76687,3.77049,3.76032,3.76052,5630000.0
2007-09-27 09:00:00,3.77105,3.77173,3.76622,3.77173,4890000.0
2007-09-27 09:01:00,3.76342,3.77137,3.76342,3.77108,7140000.0
2007-09-27 09:02:00,3.76918,3.77125,3.763,3.76645,6010000.0
2007-09-27 09:03:00,3.76613,3.77035,3.76083,3.76633,7140000.0
2007-09-27 09:04:00,3.76959,3.77176,3.76518,3.76628,4880000.0
2007-09-27 09:05:00,3.76291,3.77162,3.76291,3.77162,4880000.0
2007-09-27 09:06:00,3.7654,3.77312,3.76218,3.77296,10530000.0
2007-09-27 09:07:00,3.76433,3.77294,3.76429,3.77177,4140000.0
2007-09-27 09:08:00,3.77151,3.77263,3.76236,3.76982,5270000.0
2007-09-27 09:09:00,3.76876,3.77204,3.76725,3.76827,6010000.0
2007-09-27 09:10:00,3.77198,3.77492,3.76516,3.77289,7510000.0
2007-09-27 09:11:00,3.77235,3.77272,3.76287,3.76794,10890000.0
2007-09-27 09:12:00,3.77355,3.77355,3.7593,3.77204,6400000.0
2007-09-27 09:13:00,3.77326,3.77567,3.7618,3.77423,11250000.0
2007-09-27 09:14:00,3.76827,3.77285,3.76077,3.77017,15410000.0
2007-09-27 09:15:00,3.76826,3.77277,3.76375,3.76375,7530000.0
2007-09-27 09:16:00,3.77355,3.77381,3.76858,3.76876,7500000.0
2007-09-27 09:17:00,3.77185,3.77204,3.76148,3.76148,4510000.0
2007-09-27 09:18:00,3.76533,3.77237,3.76533,3.77237,5630000.0
2007-09-27 09:19:00,3.76653,3.77236,3.76165,3.77236,4890000.0
2007-09-27 09:20:00,3.7632,3.77159,3.75782,3.77085,6010000.0
2007-09-27 09:21:00,3.76146,3.77159,3.76146,3.76862,7510000.0
2007-09-27 09:22:00,3.77097,3.77445,3.76306,3.77214,8290000.0
2007-09-27 09:23:00,3.773,3.77316,3.76808,3.77154,3400000.0
2007-09-27 09:24:00,3.77111,3.77246,3.76246,3.7718,6010000.0
2007-09-27 09:25:00,3.76927,3.77283,3.76151,3.7713,7140000.0
2007-09-27 09:26:00,3.77138,3.7728,3.76166,3.77242,8270000.0
2007-09-27 09:27:00,3.76585,3.77184,3.76571,3.77184,3770000.0
2007-09-27 09:28:00,3.76709,3.7725,3.76051,3.76932,10140000.0
2007-09-27 09:29:00,3.77045,3.7743,3.76375,3.77272,12400000.0
2007-09-27 09:30:00,3.76789,3.77356,3.76583,3.77149,7130000.0
2007-09-27 09:31:00,3.77143,3.77285,3.76563,3.7681,4520000.0
2007-09-27 09:32:00,3.76616,3.77349,3.76616,3.77349,5260000.0
2007-09-27 09:33:00,3.77324,3.77536,3.76631,3.77371,6380000.0
2007-09-27 09:34:00,3.76975,3.77355,3.76693,3.76886,5650000.0
2007-09-27 09:35:00,3.77248,3.77348,3.76685,3.77348,5630000.0
2007-09-27 09:36:00,3.764,3.77187,3.76194,3.77187,7890000.0
2007-09-27 09:37:00,3.77422,3.77422,3.76858,3.77126,4510000.0
2007-09-27 09:38:00,3.77275,3.7737,3.76592,3.7737,4880000.0
2007-09-27 09:39:00,3.77456,3.77456,3.7632,3.77302,6770000.0
2007-09-27 09:40:00,3.77152,3.77339,3.76376,3.76376,7510000.0
2007-09-27 09:41:00,3.76885,3.7726,3.76091,3.76656,6010000.0
2007-09-27 09:42:00,3.76795,3.77435,3.76753,3.7726,6020000.0
2007-09-27 09:43:00,3.77209,3.77455,3.76491,3.77144,4510000.0
2007-09-27 09:44:00,3.77458,3.77544,3.76621,3.77544,12760000.0
2007-09-27 09:45:00,3.77486,3.77486,3.76386,3.77448,4510000.0
2007-09-27 09:46:00,3.77487,3.77487,3.7638,3.77435,8640000.0
2007-09-27 09:47:00,3.77194,3.77299,3.76087,3.77211,6760000.0
2007-09-27 09:48:00,3.7741,3.7741,3.7664,3.77267,5630000.0
2007-09-27 09:49:00,3.76558,3.77628,3.76494,3.77453,4140000.0
2007-09-27 09:50:00,3.76396,3.77665,3.76165,3.77535,6390000.0
2007-09-27 09:51:00,3.77269,3.774,3.76811,3.77148,5250000.0
2007-09-27 09:52:00,3.77011,3.77367,3.76789,3.77367,6010000.0
2007-09-27 09:53:00,3.77125,3.77393,3.76176,3.76464,7510000.0
2007-09-27 09:54:00,3.77093,3.77404,3.76627,3.77372,4140000.0
2007-09-27 09:55:00,3.77453,3.77453,3.76544,3.76544,4880000.0
2007-09-27 09:56:00,3.772,3.77293,3.76453,3.76713,5270000.0
2007-09-27 09:57:00,3.77223,3.77432,3.76715,3.76715,4510000.0
2007-09-27 09:58:00,3.77455,3.77455,3.76215,3.77293,6760000.0
2007-09-27 09:59:00,3.77434,3.77682,3.76545,3.77488,10170000.0
2007-09-27 10:00:00,3.77448,3.77528,3.76469,3.77136,4520000.0
2007-09-27 10:01:00,3.77014,3.77533,3.77014,3.77533,4880000.0
2007-09-27 10:02:00,3.77657,3.77849,3.76709,3.77654,7140000.0
2007-09-27 10:03:00,3.76999,3.77333,3.76234,3.76812,9780000.0
2007-09-27 10:04:00,3.77485,3.77668,3.76972,3.77154,6020000.0
2007-09-27 10:05:00,3.77467,3.77467,3.76443,3.76883,5260000.0
2007-09-27 10:06:00,3.77434,3.77614,3.76575,3.77481,5630000.0
2007-09-27 10:07:00,3.77528,3.77674,3.76549,3.76756,4150000.0
2007-09-27 10:08:00,3.77556,3.77743,3.77033,3.77743,8270000.0
2007-09-27 10:09:00,3.77643,3.777,3.76528,3.77689,6030000.0
2007-09-27 10:10:00,3.76696,3.77745,3.76696,3.77745,7890000.0
2007-09-27 10:11:00,3.7726,3.77814,3.76763,3.77814,9780000.0
2007-09-27 10:12:00,3.77773,3.77773,3.76844,3.77345,6760000.0
2007-09-27 10:13:00,3.77727,3.77739,3.77098,3.77403,6010000.0
2007-09-27 10:14:00,3.77374,3.77525,3.76502,3.77117,13140000.0
2007-09-27 10:15:00,3.77702,3.77822,3.77045,3.7768,6390000.0
2007-09-27 10:16:00,3.77583,3.77583,3.76817,3.77303,3770000.0
2007-09-27 10:17:00,3.76913,3.77143,3.76254,3.76957,5260000.0
2007-09-27 10:18:00,3.77045,3.77335,3.76531,3.76949,4880000.0
2007-09-27 10:19:00,3.77437,3.7745,3.76402,3.77161,6020000.0
2007-09-27 10:20:00,3.77546,3.77546,3.76361,3.76801,9390000.0
2007-09-27 10:21:00,3.77044,3.77888,3.76794,3.77637,10520000.0
2007-09-27 10:22:00,3.76974,3.77511,3.76476,3.77073,5640000.0
2007-09-27 10:23:00,3.7637,3.77503,3.7637,3.77061,4140000.0
2007-09-27 10:24:00,3.7707,3.77541,3.76612,3.77541,7140000.0
2007-09-27 10:25:00,3.76616,3.77039,3.76419,3.76635,4890000.0
2007-09-27 10:26:00,3.7723,3.77703,3.76926,3.76975,7880000.0
2007-09-27 10:27:00,3.77476,3.77476,3.76479,3.77363,5630000.0
2007-09-27 10:28:00,3.76711,3.77344,3.76649,3.76775,5250000.0
2007-09-27 10:29:00,3.76888,3.77386,3.76334,3.7728,17270000.0
2007-09-27 10:30:00,3.77407,3.77407,3.76539,3.77313,7510000.0
2007-09-27 10:31:00,3.77519,3.77542,3.76484,3.77434,9020000.0
2007-09-27 10:32:00,3.77152,3.77305,3.7625,3.773,5260000.0
2007-09-27 10:33:00,3.77059,3.7726,3.76552,3.7726,5630000.0
2007-09-27 10:34:00,3.77266,3.7729,3.76309,3.76369,7140000.0
2007-09-27 10:35:00,3.77013,3.77611,3.77013,3.77082,5630000.0
2007-09-27 10:36:00,3.77251,3.77363,3.7676,3.77017,5640000.0
2007-09-27 10:37:00,3.77333,3.77394,3.76384,3.77394,7880000.0
2007-09-27 10:38:00,3.76982,3.77235,3.76719,3.77156,6750000.0
2007-09-27 10:39:00,3.76766,3.77531,3.76766,3.76854,4510000.0
2007-09-27 10:40:00,3.77364,3.77395,3.76354,3.77395,6010000.0
2007-09-27 10:41:00,3.76899,3.77148,3.76255,3.77148,6000000.0
2007-09-27 10:42:00,3.76938,3.77395,3.76323,3.76712,6010000.0
2007-09-27 10:43:00,3.76917,3.7756,3.76464,3.76865,6760000.0
2007-09-27 10:44:00,3.77076,3.77535,3.76881,3.77267,5640000.0
2007-09-27 10:45:00,3.77437,3.77437,3.76191,3.77254,6010000.0
2007-09-27 10:46:00,3.77343,3.77343,3.76336,3.77207,4880000.0
2007-09-27 10:47:00,3.7693,3.7736,3.76898,3.7736,4880000.0
2007-09-27 10:48:00,3.77469,3.77469,3.76558,3.76986,6390000.0
2007-09-27 10:49:00,3.76901,3.77434,3.76855,3.76914,6770000.0
2007-09-27 10:50:00,3.77445,3.77445,3.76575,3.77277,6030000.0
2007-09-27 10:51:00,3.76763,3.77204,3.76079,3.77204,4520000.0
2007-09-27 10:52:00,3.77373,3.77396,3.76853,3.77396,6000000.0
2007-09-27 10:53:00,3.76507,3.77368,3.76307,3.77259,5640000.0
2007-09-27 10:54:00,3.7714,3.77475,3.7647,3.77434,5630000.0
2007-09-27 10:55:00,3.77307,3.77361,3.76851,3.77361,7140000.0
2007-09-27 10:56:00,3.7715,3.7715,3.76133,3.76453,6030000.0
2007-09-27 10:57:00,3.76865,3.77388,3.76563,3.77388,6380000.0
2007-09-27 10:58:00,3.77361,3.77361,3.76781,3.77309,3400000.0
2007-09-27 10:59:00,3.77402,3.77402,3.76558,3.77149,6380000.0
2007-09-27 11:00:00,3.77042,3.77281,3.75924,3.76235,12790000.0
2007-09-27 11:01:00,3.77284,3.77444,3.76941,3.77444,6000000.0
2007-09-27 11:02:00,3.7654,3.7736,3.76263,3.76263,6760000.0
2007-09-27 11:03:00,3.77082,3.77607,3.76599,3.77111,6760000.0
2007-09-27 11:04:00,3.76767,3.77225,3.76401,3.76784,4880000.0
2007-09-27 11:05:00,3.76734,3.77773,3.76473,3.77639,6020000.0
2007-09-27 11:06:00,3.77018,3.77481,3.76432,3.77481,6760000.0
2007-09-27 11:07:00,3.7623,3.77348,3.7623,3.7684,4890000.0
2007-09-27 11:08:00,3.77401,3.77477,3.76502,3.77413,5640000.0
2007-09-27 11:09:00,3.77373,3.77437,3.76539,3.77437,4890000.0
2007-09-27 11:10:00,3.76943,3.774,3.7642,3.77101,5640000.0
2007-09-27 11:11:00,3.77463,3.77463,3.76029,3.77457,7140000.0
2007-09-27 11:12:00,3.77537,3.77537,3.76572,3.77534,7880000.0
2007-09-27 11:13:00,3.77234,3.77551,3.7697,3.77497,4890000.0
2007-09-27 11:14:00,3.77244,3.77493,3.7648,3.7747,12010000.0
2007-09-27 11:15:00,3.76922,3.7741,3.76668,3.7741,5260000.0
2007-09-27 11:16:00,3.76846,3.77473,3.76586,3.77286,4150000.0
2007-09-27 11:17:00,3.77409,3.77579,3.76773,3.76859,4510000.0
2007-09-27 11:18:00,3.77415,3.77534,3.76453,3.77398,4140000.0
2007-09-27 11:19:00,3.76979,3.77631,3.76753,3.77628,4510000.0
2007-09-27 11:20:00,3.76585,3.77756,3.76585,3.77639,4150000.0
2007-09-27 11:21:00,3.77538,3.77538,3.76232,3.77395,6400000.0
2007-09-27 11:22:00,3.77591,3.77593,3.77328,3.77493,7130000.0
2007-09-27 11:23:00,3.77432,3.77549,3.76812,3.77322,4510000.0
2007-09-27 11:24:00,3.76969,3.77683,3.76584,3.77092,4880000.0
2007-09-27 11:25:00,3.76915,3.77511,3.76627,3.77511,5640000.0
2007-09-27 11:26:00,3.7698,3.77458,3.7675,3.77458,3400000.0
2007-09-27 11:27:00,3.77413,3.77448,3.76827,3.77448,6020000.0
2007-09-27 11:28:00,3.76892,3.77277,3.76188,3.77277,5280000.0
2007-09-27 11:29:00,3.76781,3.77442,3.76781,3.77091,9780000.0
2007-09-27 11:30:00,3.77465,3.77542,3.7658,3.7658,6380000.0
2007-09-27 11:31:00,3.76761,3.77476,3.76487,3.77476,4510000.0
2007-09-27 11:32:00,3.77425,3.7752,3.76254,3.76953,7880000.0
2007-09-27 11:33:00,3.77517,3.77517,3.76396,3.77329,6010000.0
2007-09-27 11:34:00,3.77409,3.77409,3.76585,3.77074,4140000.0
2007-09-27 11:35:00,3.77284,3.77369,3.76871,3.77081,5640000.0
2007-09-27 11:36:00,3.77492,3.7769,3.76798,3.77289,7150000.0
2007-09-27 11:37:00,3.77152,3.77155,3.76622,3.77152,6020000.0
2007-09-27 11:38:00,3.77317,3.77318,3.76483,3.77257,5260000.0
2007-09-27 11:39:00,3.77107,3.77541,3.7698,3.77541,4140000.0
2007-09-27 11:40:00,3.76787,3.77329,3.76672,3.76672,3770000.0
2007-09-27 11:41:00,3.77435,3.77435,3.76705,3.77335,6010000.0
2007-09-27 11:42:00,3.77412,3.77493,3.76547,3.76547,3770000.0
2007-09-27 11:43:00,3.77158,3.77669,3.77003,3.77177,7520000.0
2007-09-27 11:44:00,3.76785,3.77548,3.7677,3.76798,5260000.0
2007-09-27 11:45:00,3.76945,3.77467,3.76945,3.77467,4510000.0
2007-09-27 11:46:00,3.76779,3.77413,3.7677,3.76911,7140000.0
2007-09-27 11:47:00,3.76736,3.77536,3.76725,3.77536,6000000.0
2007-09-27 11:48:00,3.77375,3.77375,3.76167,3.77275,5650000.0
2007-09-27 11:49:00,3.77048,3.77179,3.76538,3.76886,6010000.0
2007-09-27 11:50:00,3.77139,3.77382,3.76296,3.76958,6390000.0
2007-09-27 11:51:00,3.77563,3.77563,3.76915,3.7704,4890000.0
2007-09-27 11:52:00,3.77287,3.77441,3.76745,3.77417,4140000.0
2007-09-27 11:53:00,3.76982,3.7745,3.7643,3.7643,6770000.0
2007-09-27 11:54:00,3.77435,3.77539,3.76834,3.77032,5650000.0
2007-09-27 11:55:00,3.76867,3.77293,3.76232,3.77033,5630000.0
2007-09-27 11:56:00,3.77031,3.77473,3.76784,3.76861,4880000.0
2007-09-27 11:57:00,3.76551,3.77409,3.76551,3.77139,6380000.0
2007-09-27 11:58:00,3.77101,3.77391,3.76726,3.7695,4900000.0
2007-09-27 11:59:00,3.77285,3.7765,3.76939,3.77547,7890000.0
2007-09-27 12:00:00,3.76981,3.77488,3.76915,3.77488,4880000.0
2007-09-27 12:01:00,3.77056,3.77379,3.76527,3.7712,7140000.0
2007-09-27 12:02:00,3.77333,3.77433,3.76304,3.77433,7140000.0
2007-09-27 12:03:00,3.76962,3.77472,3.76867,3.77472,5630000.0
2007-09-27 12:04:00,3.77487,3.77487,3.76928,3.77411,6010000.0
2007-09-27 12:05:00,3.775,3.775,3.76683,3.76907,6000000.0
2007-09-27 12:06:00,3.7651,3.77383,3.76433,3.76433,4510000.0
2007-09-27 12:07:00,3.76566,3.77471,3.76524,3.7699,4890000.0
2007-09-27 12:08:00,3.76948,3.77456,3.76279,3.77456,4880000.0
2007-09-27 12:09:00,3.7688,3.77457,3.76822,3.77457,4890000.0
2007-09-27 12:10:00,3.77031,3.77378,3.77031,3.7737,4880000.0
2007-09-27 12:11:00,3.77547,3.77547,3.7642,3.7642,3770000.0
2007-09-27 12:12:00,3.77417,3.77417,3.76496,3.76502,6760000.0
2007-09-27 12:13:00,3.7694,3.7714,3.76544,3.76544,4880000.0
2007-09-27 12:14:00,3.77402,3.77467,3.76323,3.77072,7510000.0
2007-09-27 12:15:00,3.77571,3.77601,3.77033,3.7754,9400000.0
2007-09-27 12:16:00,3.77317,3.77579,3.76554,3.76738,4880000.0
2007-09-27 12:17:00,3.77397,3.77452,3.76613,3.76613,4510000.0
2007-09-27 12:18:00,3.77322,3.77476,3.76751,3.76982,7130000.0
2007-09-27 12:19:00,3.77537,3.7755,3.76658,3.77022,4880000.0
2007-09-27 12:20:00,3.77104,3.77513,3.76874,3.7718,4890000.0
2007-09-27 12:21:00,3.77424,3.77424,3.76829,3.77371,6020000.0
2007-09-27 12:22:00,3.76507,3.77459,3.76507,3.77459,5260000.0
2007-09-27 12:23:00,3.76501,3.77399,3.76501,3.76932,5630000.0
2007-09-27 12:24:00,3.76433,3.77545,3.76433,3.77545,7140000.0
2007-09-27 12:25:00,3.7755,3.7755,3.76505,3.77146,9400000.0
2007-09-27 12:26:00,3.77316,3.77921,3.76496,3.76588,9010000.0
2007-09-27 12:27:00,3.77549,3.77549,3.76651,3.77277,5260000.0
2007-09-27 12:28:00,3.77335,3.77488,3.7678,3.77457,5630000.0
2007-09-27 12:29:00,3.77409,3.77604,3.76867,3.77489,4150000.0
2007-09-27 12:30:00,3.77415,3.77553,3.76321,3.77553,18400000.0
2007-09-27 12:31:00,3.77005,3.77501,3.76872,3.77472,5640000.0
2007-09-27 12:32:00,3.76322,3.77441,3.76322,3.77014,6390000.0
2007-09-27 12:33:00,3.77195,3.77481,3.76413,3.7746,5260000.0
2007-09-27 12:34:00,3.76683,3.77436,3.76683,3.77436,4880000.0
2007-09-27 12:35:00,3.77105,3.77541,3.77018,3.77405,4150000.0
2007-09-27 12:36:00,3.77529,3.77529,3.76363,3.77158,4140000.0
2007-09-27 12:37:00,3.77489,3.77489,3.76375,3.77421,7880000.0
2007-09-27 12:38:00,3.76639,3.77259,3.76634,3.77259,4890000.0
2007-09-27 12:39:00,3.76678,3.77867,3.76678,3.77316,6400000.0
2007-09-27 12:40:00,3.76438,3.77416,3.76438,3.77416,4520000.0
2007-09-27 12:41:00,3.77068,3.77778,3.76541,3.77557,6010000.0
2007-09-27 12:42:00,3.77063,3.77518,3.76464,3.77394,8640000.0
2007-09-27 12:43:00,3.77342,3.77411,3.76747,3.76987,5270000.0
2007-09-27 12:44:00,3.77395,3.77412,3.76577,3.77182,6760000.0
2007-09-27 12:45:00,3.7731,3.77617,3.76323,3.77059,4520000.0
2007-09-27 12:46:00,3.77289,3.77364,3.76236,3.77313,4150000.0
2007-09-27 12:47:00,3.77018,3.77397,3.76846,3.7703,4880000.0
2007-09-27 12:48:00,3.76577,3.77519,3.76577,3.76918,5260000.0
2007-09-27 12:49:00,3.76891,3.77304,3.76337,3.76623,4510000.0
2007-09-27 12:50:00,3.77434,3.77521,3.76314,3.77146,4510000.0
2007-09-27 12:51:00,3.76899,3.77448,3.76899,3.77416,4890000.0
2007-09-27 12:52:00,3.77523,3.77556,3.76648,3.77363,6000000.0
2007-09-27 12:53:00,3.77372,3.77418,3.76341,3.77418,5640000.0
2007-09-27 12:54:00,3.77317,3.77392,3.76279,3.77392,4520000.0
2007-09-27 12:55:00,3.77164,3.77327,3.77097,3.77309,4880000.0
2007-09-27 12:56:00,3.77016,3.7749,3.76803,3.76946,5270000.0
2007-09-27 12:57:00,3.76612,3.77704,3.76612,3.77361,9030000.0
2007-09-27 12:58:00,3.7687,3.7717,3.76402,3.7717,6020000.0
2007-09-27 12:59:00,3.77555,3.77555,3.76339,3.77263,5260000.0
2007-09-27 13:00:00,3.77347,3.77388,3.76774,3.77388,7520000.0
2007-09-27 13:01:00,3.77007,3.77513,3.7653,3.77182,7520000.0
2007-09-27 13:02:00,3.76961,3.77489,3.76567,3.77072,4520000.0
2007-09-27 13:03:00,3.77122,3.77601,3.76278,3.77143,7520000.0
2007-09-27 13:04:00,3.77158,3.77618,3.76503,3.7711,4150000.0
2007-09-27 13:05:00,3.76568,3.77334,3.76409,3.77307,5260000.0
2007-09-27 13:06:00,3.77043,3.77337,3.76371,3.77096,4900000.0
2007-09-27 13:07:00,3.77014,3.77317,3.7671,3.7671,4510000.0
2007-09-27 13:08:00,3.77249,3.77411,3.7687,3.77243,4890000.0
2007-09-27 13:09:00,3.76774,3.77338,3.76128,3.77338,12780000.0
2007-09-27 13:10:00,3.76631,3.77326,3.76631,3.77315,4140000.0
2007-09-27 13:11:00,3.77322,3.77335,3.76396,3.77255,4510000.0
2007-09-27 13:12:00,3.77128,3.77502,3.76558,3.77057,7150000.0
2007-09-27 13:13:00,3.77037,3.77103,3.75928,3.77103,6390000.0
2007-09-27 13:14:00,3.76915,3.77375,3.76209,3.77168,9390000.0
2007-09-27 13:15:00,3.7677,3.77275,3.76585,3.76746,7880000.0
2007-09-27 13:16:00,3.76862,3.77081,3.76127,3.76905,5630000.0
2007-09-27 13:17:00,3.76602,3.77176,3.76356,3.77138,5630000.0
2007-09-27 13:18:00,3.77216,3.77394,3.76375,3.77394,6760000.0
2007-09-27 13:19:00,3.7678,3.77426,3.76418,3.77426,5640000.0
2007-09-27 13:20:00,3.76969,3.77073,3.76248,3.76838,3780000.0
2007-09-27 13:21:00,3.77519,3.77633,3.7657,3.77379,7140000.0
2007-09-27 13:22:00,3.76525,3.77288,3.76513,3.76891,6010000.0
2007-09-27 13:23:00,3.7741,3.7741,3.76476,3.77108,6760000.0
2007-09-27 13:24:00,3.76521,3.77385,3.76257,3.77385,4510000.0
2007-09-27 13:25:00,3.77247,3.77469,3.7651,3.77408,5640000.0
2007-09-27 13:26:00,3.77351,3.77351,3.76698,3.77272,5260000.0
2007-09-27 13:27:00,3.77427,3.77427,3.76814,3.76981,5270000.0
2007-09-27 13:28:00,3.76937,3.77391,3.76502,3.77391,7140000.0
2007-09-27 13:29:00,3.77351,3.77459,3.76842,3.77459,4140000.0
2007-09-27 13:30:00,3.77035,3.77519,3.7688,3.7733,7510000.0
2007-09-27 13:31:00,3.7691,3.77355,3.76648,3.77256,4140000.0
2007-09-27 13:32:00,3.77455,3.77455,3.76661,3.77275,6000000.0
2007-09-27 13:33:00,3.76989,3.77609,3.76388,3.76908,10160000.0
2007-09-27 13:34:00,3.77134,3.77202,3.76326,3.76594,6030000.0
2007-09-27 13:35:00,3.77122,3.77441,3.76318,3.7718,5630000.0
2007-09-27 13:36:00,3.76859,3.77307,3.75972,3.77307,6760000.0
2007-09-27 13:37:00,3.77317,3.77385,3.76392,3.77385,5650000.0
2007-09-27 13:38:00,3.77037,3.77372,3.76498,3.76918,7510000.0
2007-09-27 13:39:00,3.77418,3.77418,3.76351,3.76351,4880000.0
2007-09-27 13:40:00,3.76549,3.77517,3.76541,3.77489,5280000.0
2007-09-27 13:41:00,3.77502,3.77502,3.76523,3.76523,6010000.0
2007-09-27 13:42:00,3.77041,3.77355,3.76334,3.77314,5640000.0
2007-09-27 13:43:00,3.77003,3.77555,3.7655,3.77555,6010000.0
2007-09-27 13:44:00,3.77424,3.77424,3.76152,3.76486,9760000.0
2007-09-27 13:45:00,3.77425,3.77428,3.76712,3.76976,7510000.0
2007-09-27 13:46:00,3.76811,3.77485,3.76486,3.77485,9760000.0
2007-09-27 13:47:00,3.77311,3.77311,3.76676,3.76933,5630000.0
2007-09-27 13:48:00,3.76785,3.77444,3.7632,3.77258,5640000.0
2007-09-27 13:49:00,3.76992,3.77658,3.76992,3.77394,4890000.0
2007-09-27 13:50:00,3.77381,3.77381,3.76301,3.7689,6030000.0
2007-09-27 13:51:00,3.77202,3.77391,3.76717,3.77046,4510000.0
2007-09-27 13:52:00,3.76893,3.77406,3.76753,3.76753,5270000.0
2007-09-27 13:53:00,3.76651,3.77325,3.76198,3.76397,8280000.0
2007-09-27 13:54:00,3.7712,3.77412,3.7635,3.76485,13530000.0
2007-09-27 13:55:00,3.77323,3.77498,3.76927,3.77498,7500000.0
2007-09-27 13:56:00,3.7744,3.7744,3.7653,3.77363,4510000.0
2007-09-27 13:57:00,3.77085,3.77611,3.76612,3.77039,6020000.0
2007-09-27 13:58:00,3.76776,3.77247,3.76203,3.77141,5630000.0
2007-09-27 13:59:00,3.77156,3.7733,3.7652,3.77043,6400000.0
2007-09-27 14:00:00,3.77304,3.77453,3.76475,3.77453,9790000.0
2007-09-27 14:01:00,3.76789,3.77454,3.76352,3.77454,4880000.0
2007-09-27 14:02:00,3.76946,3.77654,3.76393,3.77168,6390000.0
2007-09-27 14:03:00,3.77157,3.77321,3.76207,3.77321,10910000.0
2007-09-27 14:04:00,3.77469,3.77469,3.76405,3.76507,4510000.0
2007-09-27 14:05:00,3.76856,3.77617,3.76626,3.77545,4520000.0
2007-09-27 14:06:00,3.7711,3.77583,3.76589,3.77025,8650000.0
2007-09-27 14:07:00,3.77454,3.77457,3.76309,3.77365,6390000.0
2007-09-27 14:08:00,3.76392,3.77441,3.76277,3.77441,5260000.0
2007-09-27 14:09:00,3.76955,3.77441,3.76853,3.77016,5630000.0
2007-09-27 14:10:00,3.77479,3.77479,3.76488,3.77125,6760000.0
2007-09-27 14:11:00,3.77518,3.77518,3.76599,3.77204,7880000.0
2007-09-27 14:12:00,3.76941,3.77459,3.76462,3.77445,5650000.0
2007-09-27 14:13:00,3.77136,3.77646,3.76782,3.77646,6390000.0
2007-09-27 14:14:00,3.77435,3.77488,3.76465,3.773,4140000.0
2007-09-27 14:15:00,3.77274,3.77396,3.76817,3.77127,7910000.0
2007-09-27 14:16:00,3.77433,3.77562,3.76481,3.77562,7130000.0
2007-09-27 14:17:00,3.77454,3.77565,3.76618,3.77454,6760000.0
2007-09-27 14:18:00,3.76961,3.77396,3.76453,3.7728,5640000.0
2007-09-27 14:19:00,3.77377,3.77377,3.76681,3.77203,4520000.0
2007-09-27 14:20:00,3.76487,3.77426,3.76487,3.76546,4880000.0
2007-09-27 14:21:00,3.7711,3.77396,3.76706,3.77355,6760000.0
2007-09-27 14:22:00,3.7709,3.77399,3.76511,3.76511,7140000.0
2007-09-27 14:23:00,3.76883,3.77389,3.76883,3.76932,7510000.0
2007-09-27 14:24:00,3.76823,3.77342,3.76036,3.77198,8280000.0
2007-09-27 14:25:00,3.77222,3.77376,3.76521,3.76545,10150000.0
2007-09-27 14:26:00,3.76865,3.77197,3.76594,3.76594,5630000.0
2007-09-27 14:27:00,3.77323,3.77378,3.76409,3.77372,6380000.0
2007-09-27 14:28:00,3.76767,3.77627,3.76718,3.77177,6770000.0
2007-09-27 14:29:00,3.77358,3.77507,3.76747,3.77507,4880000.0
2007-09-27 14:30:00,3.7737,3.77475,3.76713,3.77399,8260000.0
2007-09-27 14:31:00,3.76961,3.77565,3.76961,3.77546,6020000.0
2007-09-27 14:32:00,3.7674,3.77791,3.76591,3.77568,7150000.0
2007-09-27 14:33:00,3.77428,3.77431,3.76495,3.77375,6770000.0
2007-09-27 14:34:00,3.76962,3.7732,3.76782,3.7732,4140000.0
2007-09-27 14:35:00,3.77292,3.77423,3.76262,3.77423,5260000.0
2007-09-27 14:36:00,3.77285,3.77297,3.76355,3.77182,6390000.0
2007-09-27 14:37:00,3.7706,3.77411,3.76905,3.76905,4880000.0
2007-09-27 14:38:00,3.77352,3.77387,3.76589,3.7733,7130000.0
2007-09-27 14:39:00,3.76633,3.77396,3.76633,3.77334,5630000.0
2007-09-27 14:40:00,3.76927,3.77369,3.76753,3.76848,3400000.0
2007-09-27 14:41:00,3.77084,3.77584,3.76601,3.77388,4140000.0
2007-09-27 14:42:00,3.77272,3.77377,3.76302,3.7703,7140000.0
2007-09-27 14:43:00,3.77295,3.77321,3.76576,3.77321,6390000.0
2007-09-27 14:44:00,3.77291,3.77378,3.76185,3.77135,9010000.0
2007-09-27 14:45:00,3.77311,3.77532,3.76115,3.77387,7140000.0
2007-09-27 14:46:00,3.77208,3.77524,3.76614,3.76875,5640000.0
2007-09-27 14:47:00,3.76761,3.77455,3.76508,3.77334,7880000.0
2007-09-27 14:48:00,3.77232,3.77256,3.76251,3.76857,6000000.0
2007-09-27 14:49:00,3.77273,3.77273,3.76609,3.77215,6390000.0
2007-09-27 14:50:00,3.76899,3.77428,3.76656,3.77361,9760000.0
2007-09-27 14:51:00,3.7669,3.77374,3.7669,3.76872,4520000.0
2007-09-27 14:52:00,3.77295,3.77295,3.75922,3.75922,5260000.0
2007-09-27 14:53:00,3.77395,3.77395,3.76669,3.76669,4880000.0
2007-09-27 14:54:00,3.76833,3.77489,3.76519,3.77397,6010000.0
2007-09-27 14:55:00,3.77038,3.77314,3.76439,3.77073,7130000.0
2007-09-27 14:56:00,3.76266,3.77054,3.76266,3.76367,5640000.0
2007-09-27 14:57:00,3.76467,3.77331,3.76467,3.77221,4910000.0
2007-09-27 14:58:00,3.76358,3.77204,3.75953,3.76327,5630000.0
2007-09-27 14:59:00,3.77095,3.77159,3.75996,3.76364,10910000.0
2007-09-27 15:00:00,3.77296,3.77344,3.76517,3.76983,8660000.0
2007-09-27 15:01:00,3.77407,3.77436,3.76572,3.77436,8260000.0
2007-09-27 15:02:00,3.7672,3.77299,3.76141,3.77217,6770000.0
2007-09-27 15:03:00,3.77323,3.77323,3.76284,3.76659,5270000.0
2007-09-27 15:04:00,3.77009,3.77385,3.76394,3.77192,9020000.0
2007-09-27 15:05:00,3.76597,3.77384,3.76391,3.77384,5260000.0
2007-09-27 15:06:00,3.76798,3.77353,3.76273,3.77034,7520000.0
2007-09-27 15:07:00,3.76363,3.77244,3.76363,3.77244,5630000.0
2007-09-27 15:08:00,3.77203,3.77203,3.76441,3.76441,5630000.0
2007-09-27 15:09:00,3.77375,3.77375,3.75968,3.75968,5280000.0
2007-09-27 15:10:00,3.77286,3.77373,3.76366,3.77373,6400000.0
2007-09-27 15:11:00,3.76422,3.77297,3.76422,3.76948,4890000.0
2007-09-27 15:12:00,3.76875,3.77445,3.76875,3.77437,5630000.0
2007-09-27 15:13:00,3.7739,3.7739,3.76286,3.76286,4510000.0
2007-09-27 15:14:00,3.77443,3.77911,3.76643,3.77302,13530000.0
2007-09-27 15:15:00,3.77002,3.77265,3.76664,3.77249,4140000.0
2007-09-27 15:16:00,3.76822,3.77359,3.76414,3.77298,5260000.0
2007-09-27 15:17:00,3.77198,3.77502,3.7655,3.77421,9760000.0
2007-09-27 15:18:00,3.77058,3.7735,3.76374,3.7735,6760000.0
2007-09-27 15:19:00,3.76893,3.77432,3.76314,3.76314,4510000.0
2007-09-27 15:20:00,3.77432,3.77432,3.76488,3.76801,5260000.0
2007-09-27 15:21:00,3.76863,3.77641,3.76202,3.77099,7900000.0
2007-09-27 15:22:00,3.7688,3.77348,3.76794,3.77321,5250000.0
2007-09-27 15:23:00,3.77269,3.7735,3.76345,3.7735,6030000.0
2007-09-27 15:24:00,3.76581,3.77119,3.75998,3.76895,7130000.0
2007-09-27 15:25:00,3.7729,3.7729,3.76691,3.7678,4140000.0
2007-09-27 15:26:00,3.7696,3.77274,3.76297,3.77197,6760000.0
2007-09-27 15:27:00,3.76709,3.77067,3.75687,3.76708,9770000.0
2007-09-27 15:28:00,3.76483,3.76998,3.76483,3.76768,4880000.0
2007-09-27 15:29:00,3.76803,3.77126,3.7627,3.76337,5260000.0
2007-09-27 15:30:00,3.77395,3.77395,3.76811,3.76811,8270000.0
2007-09-27 15:31:00,3.7702,3.77289,3.7615,3.76604,6400000.0
2007-09-27 15:32:00,3.77129,3.77243,3.76437,3.77243,4880000.0
2007-09-27 15:33:00,3.77338,3.77338,3.76643,3.77271,4140000.0
2007-09-27 15:34:00,3.77108,3.77337,3.76314,3.76981,6400000.0
2007-09-27 15:35:00,3.76668,3.77162,3.76405,3.76441,6760000.0
2007-09-27 15:36:00,3.77258,3.77291,3.76148,3.76824,6390000.0
2007-09-27 15:37:00,3.77157,3.7722,3.762,3.762,6000000.0
2007-09-27 15:38:00,3.76771,3.77099,3.76186,3.77099,6390000.0
2007-09-27 15:39:00,3.77302,3.77302,3.76512,3.7718,5630000.0
2007-09-27 15:40:00,3.77225,3.77225,3.76131,3.77199,6390000.0
2007-09-27 15:41:00,3.76583,3.77206,3.75787,3.77188,8640000.0
2007-09-27 15:42:00,3.76944,3.77503,3.76765,3.76765,5260000.0
2007-09-27 15:43:00,3.76289,3.77175,3.76289,3.77172,4880000.0
2007-09-27 15:44:00,3.77047,3.77392,3.76295,3.77298,7140000.0
2007-09-27 15:45:00,3.76901,3.77191,3.76184,3.77191,4880000.0
2007-09-27 15:46:00,3.77285,3.77358,3.76462,3.77327,5270000.0
2007-09-27 15:47:00,3.76527,3.7777,3.76527,3.77109,7130000.0
2007-09-27 15:48:00,3.77115,3.7751,3.76951,3.77295,6760000.0
2007-09-27 15:49:00,3.76799,3.77004,3.76101,3.76648,4880000.0
2007-09-27 15:50:00,3.77308,3.77308,3.76317,3.77228,5630000.0
2007-09-27 15:51:00,3.76803,3.7703,3.76564,3.76988,7140000.0
2007-09-27 15:52:00,3.76893,3.77319,3.76651,3.77319,5270000.0
2007-09-27 15:53:00,3.76721,3.77657,3.76353,3.76787,7510000.0
2007-09-27 15:54:00,3.76869,3.77259,3.76544,3.76842,6400000.0
2007-09-27 15:55:00,3.7718,3.77336,3.76562,3.77272,3770000.0
2007-09-27 15:56:00,3.77228,3.77228,3.76832,3.7715,6000000.0
2007-09-27 15:57:00,3.76594,3.77291,3.76348,3.77291,5260000.0
2007-09-27 15:58:00,3.77192,3.77293,3.76744,3.77209,6770000.0
2007-09-27 15:59:00,3.76985,3.77454,3.76921,3.77407,9410000.0
2007-09-27 16:00:00,3.77329,3.77329,3.76504,3.77172,5260000.0
2007-09-27 16:01:00,3.76949,3.77374,3.76201,3.76849,9760000.0
2007-09-27 16:02:00,3.76726,3.77381,3.76726,3.77381,5260000.0
2007-09-27 16:03:00,3.76818,3.77371,3.76818,3.77268,5260000.0
2007-09-27 16:04:00,3.77038,3.77195,3.76481,3.77152,6380000.0
2007-09-27 16:05:00,3.76781,3.77445,3.76781,3.7739,4900000.0
2007-09-27 16:06:00,3.77358,3.77466,3.76571,3.76979,8280000.0
2007-09-27 16:07:00,3.76976,3.77425,3.76532,3.77425,4880000.0
2007-09-27 16:08:00,3.77104,3.77391,3.76432,3.77348,6760000.0
2007-09-27 16:09:00,3.77123,3.77485,3.76853,3.76917,6030000.0
2007-09-27 16:10:00,3.77422,3.77501,3.76318,3.77496,10900000.0
2007-09-27 16:11:00,3.77362,3.77362,3.76841,3.77321,7140000.0
2007-09-27 16:12:00,3.76807,3.77375,3.76712,3.77365,7150000.0
2007-09-27 16:13:00,3.77053,3.77363,3.76731,3.77363,6380000.0
2007-09-27 16:14:00,3.7721,3.7721,3.76206,3.77198,4510000.0
2007-09-27 16:15:00,3.77104,3.77104,3.76442,3.76442,4140000.0
2007-09-27 16:16:00,3.77227,3.77262,3.76713,3.77223,6760000.0
2007-09-27 16:17:00,3.76905,3.77243,3.76508,3.77151,4880000.0
2007-09-27 16:18:00,3.76597,3.77053,3.76005,3.77053,9020000.0
2007-09-27 16:19:00,3.77224,3.77224,3.7664,3.7716,5630000.0
2007-09-27 16:20:00,3.76801,3.77172,3.76387,3.76808,5650000.0
2007-09-27 16:21:00,3.77353,3.77353,3.76484,3.76857,5640000.0
2007-09-27 16:22:00,3.7708,3.7723,3.76335,3.77146,4510000.0
2007-09-27 16:23:00,3.77122,3.77246,3.76935,3.77246,6760000.0
2007-09-27 16:24:00,3.76849,3.77185,3.76302,3.77088,6400000.0
2007-09-27 16:25:00,3.77106,3.77322,3.76573,3.77322,3770000.0
2007-09-27 16:26:00,3.77248,3.77248,3.76266,3.77179,5630000.0
2007-09-27 16:27:00,3.7692,3.77257,3.7638,3.77105,12770000.0
2007-09-27 16:28:00,3.77302,3.77302,3.76648,3.77197,7140000.0
2007-09-27 16:29:00,3.77309,3.77309,3.76662,3.76947,5260000.0
2007-09-27 16:30:00,3.77215,3.77215,3.76585,3.76956,6030000.0
2007-09-27 16:31:00,3.76978,3.77229,3.76322,3.76713,10530000.0
2007-09-27 16:32:00,3.77187,3.77263,3.76495,3.76869,5260000.0
2007-09-27 16:33:00,3.76826,3.77203,3.76542,3.77203,4900000.0
2007-09-27 16:34:00,3.76996,3.77417,3.76342,3.77417,4520000.0
2007-09-27 16:35:00,3.77165,3.77284,3.76134,3.76418,13140000.0
2007-09-27 16:36:00,3.77387,3.77387,3.76418,3.76418,6030000.0
2007-09-27 16:37:00,3.7696,3.77332,3.7672,3.76883,5640000.0
2007-09-27 16:38:00,3.76928,3.77346,3.7644,3.77293,11260000.0
2007-09-27 16:39:00,3.76923,3.77363,3.76599,3.77363,7130000.0
2007-09-27 16:40:00,3.7735,3.7735,3.76425,3.77002,4890000.0
2007-09-27 16:41:00,3.76923,3.77304,3.7654,3.77004,6020000.0
2007-09-27 16:42:00,3.76853,3.77123,3.76195,3.77123,6000000.0
2007-09-27 16:43:00,3.76806,3.77394,3.76774,3.77394,4140000.0
2007-09-27 16:44:00,3.76484,3.77335,3.76283,3.77335,5630000.0
2007-09-27 16:45:00,3.7708,3.7708,3.76254,3.76925,6760000.0
2007-09-27 16:46:00,3.76545,3.7746,3.76545,3.7746,6400000.0
2007-09-27 16:47:00,3.76609,3.77191,3.76571,3.76813,6020000.0
2007-09-27 16:48:00,3.76489,3.7733,3.76489,3.77176,4140000.0
2007-09-27 16:49:00,3.7739,3.7739,3.76176,3.77141,7520000.0
2007-09-27 16:50:00,3.77426,3.77426,3.76711,3.77278,3400000.0
2007-09-27 16:51:00,3.77308,3.77587,3.7654,3.77282,5650000.0
2007-09-27 16:52:00,3.76464,3.77426,3.76416,3.77245,7510000.0
2007-09-27 16:53:00,3.77308,3.77308,3.76632,3.76632,4520000.0
2007-09-27 16:54:00,3.7641,3.77256,3.7641,3.77014,6760000.0
2007-09-27 16:55:00,3.77281,3.77281,3.76108,3.77144,5260000.0
2007-09-27 16:56:00,3.76829,3.77187,3.76346,3.76406,5640000.0
2007-09-27 16:57:00,3.76986,3.77265,3.76165,3.76165,3400000.0
2007-09-27 16:58:00,3.76474,3.77319,3.76474,3.77153,6020000.0
2007-09-27 16:59:00,3.77238,3.77238,3.763,3.77012,10510000.0
2007-09-27 17:00:00,3.77329,3.77334,3.76316,3.76316,6780000.0
2007-09-27 17:01:00,3.77162,3.7745,3.76422,3.77082,6400000.0
2007-09-27 17:02:00,3.76566,3.77355,3.76454,3.76814,4900000.0
2007-09-27 17:03:00,3.76694,3.77106,3.76251,3.76748,4880000.0
2007-09-27 17:04:00,3.76769,3.77081,3.76081,3.76443,5640000.0
2007-09-27 17:05:00,3.76675,3.77402,3.76675,3.76868,4890000.0
2007-09-27 17:06:00,3.77209,3.77209,3.76106,3.76106,7880000.0
2007-09-27 17:07:00,3.76927,3.77256,3.76611,3.77231,8270000.0
2007-09-27 17:08:00,3.76572,3.77326,3.75937,3.77302,6010000.0
2007-09-27 17:09:00,3.77304,3.77304,3.76143,3.77078,8270000.0
2007-09-27 17:10:00,3.77196,3.77196,3.76363,3.77165,4520000.0
2007-09-27 17:11:00,3.76803,3.77257,3.76261,3.76836,6390000.0
2007-09-27 17:12:00,3.77217,3.77217,3.76435,3.76765,6010000.0
2007-09-27 17:13:00,3.77245,3.77245,3.76626,3.76861,4150000.0
2007-09-27 17:14:00,3.77044,3.77548,3.76772,3.77132,12020000.0
2007-09-27 17:15:00,3.77332,3.7735,3.76556,3.77049,9790000.0
2007-09-27 17:16:00,3.76647,3.77358,3.76597,3.77261,7880000.0
2007-09-27 17:17:00,3.77163,3.772,3.76607,3.76612,4530000.0
2007-09-27 17:18:00,3.77164,3.772,3.76128,3.76342,4140000.0
2007-09-27 17:19:00,3.76413,3.77315,3.76413,3.77165,5260000.0
2007-09-27 17:20:00,3.7701,3.77262,3.76034,3.77262,4880000.0
2007-09-27 17:21:00,3.76883,3.77239,3.76194,3.76922,6760000.0
2007-09-27 17:22:00,3.76955,3.77431,3.76378,3.77371,11280000.0
2007-09-27 17:23:00,3.77414,3.77464,3.76834,3.77449,4890000.0
2007-09-27 17:24:00,3.76896,3.77456,3.76726,3.7733,10520000.0
2007-09-27 17:25:00,3.76956,3.77782,3.76657,3.76711,6770000.0
2007-09-27 17:26:00,3.77492,3.77579,3.76967,3.77329,6750000.0
2007-09-27 17:27:00,3.77526,3.77526,3.76801,3.76986,7900000.0
2007-09-27 17:28:00,3.76952,3.77222,3.76133,3.77222,7140000.0
2007-09-27 17:29:00,3.77055,3.77249,3.7621,3.77013,7140000.0
2007-09-27 17:30:00,3.77666,3.77722,3.76336,3.76617,6010000.0
2007-09-27 17:31:00,3.7732,3.77644,3.76655,3.76975,6030000.0
2007-09-27 17:32:00,3.76731,3.77567,3.76731,3.77567,6770000.0
2007-09-27 17:33:00,3.77374,3.77838,3.76754,3.77838,12770000.0
2007-09-27 17:34:00,3.76872,3.77774,3.76872,3.77232,4140000.0
2007-09-27 17:35:00,3.7746,3.77703,3.76419,3.77703,9390000.0
2007-09-27 17:36:00,3.76933,3.77553,3.76655,3.76959,4140000.0
2007-09-27 17:37:00,3.76853,3.77451,3.76454,3.77042,6390000.0
2007-09-27 17:38:00,3.76618,3.77527,3.76267,3.77527,13540000.0
2007-09-27 17:39:00,3.77329,3.77329,3.76207,3.76989,9010000.0
2007-09-27 17:40:00,3.77173,3.77544,3.76448,3.76448,11260000.0
2007-09-27 17:41:00,3.77616,3.77616,3.76521,3.77087,5270000.0
2007-09-27 17:42:00,3.76606,3.77679,3.76593,3.77281,11650000.0
2007-09-27 17:43:00,3.77143,3.77499,3.76545,3.77158,13530000.0
2007-09-27 17:44:00,3.77815,3.77815,3.77074,3.77074,4880000.0
2007-09-27 17:45:00,3.77211,3.77833,3.76693,3.778,9010000.0
2007-09-27 17:46:00,3.77126,3.77692,3.76927,3.77692,4890000.0
2007-09-27 17:47:00,3.77213,3.77757,3.77213,3.77602,7140000.0
2007-09-27 17:48:00,3.77677,3.77677,3.76904,3.77067,3770000.0
2007-09-27 17:49:00,3.7766,3.77808,3.77129,3.7754,4510000.0
2007-09-27 17:50:00,3.76681,3.7777,3.76681,3.77324,7140000.0
2007-09-27 17:51:00,3.76718,3.77697,3.76503,3.77283,6400000.0
2007-09-27 17:52:00,3.77702,3.77772,3.76929,3.77596,5650000.0
2007-09-27 17:53:00,3.77781,3.77781,3.76938,3.7767,5270000.0
2007-09-27 17:54:00,3.77437,3.77846,3.76596,3.77846,5640000.0
2007-09-27 17:55:00,3.7749,3.77782,3.76634,3.77782,8640000.0
2007-09-27 17:56:00,3.77438,3.7768,3.76748,3.77181,6390000.0
2007-09-27 17:57:00,3.7713,3.77562,3.76705,3.77101,10500000.0
2007-09-27 17:58:00,3.77552,3.77724,3.76701,3.77299,9390000.0
2007-09-27 17:59:00,3.77648,3.77805,3.76383,3.77802,9790000.0
2007-09-27 18:00:00,3.77812,3.78115,3.7708,3.77336,14280000.0
2007-09-27 18:01:00,3.7785,3.7785,3.77091,3.77143,3770000.0
2007-09-27 18:02:00,3.77728,3.77846,3.76821,3.77789,11630000.0
2007-09-27 18:03:00,3.77703,3.77703,3.76525,3.76738,5630000.0
2007-09-27 18:04:00,3.77561,3.7799,3.76958,3.77273,8290000.0
2007-09-27 18:05:00,3.77749,3.77968,3.76887,3.77799,9770000.0
2007-09-27 18:06:00,3.77265,3.77705,3.76477,3.77705,7140000.0
2007-09-27 18:07:00,3.77311,3.77983,3.77308,3.77308,4890000.0
2007-09-27 18:08:00,3.77377,3.77707,3.76873,3.77696,7520000.0
2007-09-27 18:09:00,3.77816,3.77907,3.77401,3.77798,4880000.0
2007-09-27 18:10:00,3.78045,3.78045,3.77142,3.77864,4890000.0
2007-09-27 18:11:00,3.77839,3.77929,3.77448,3.77532,4140000.0
2007-09-27 18:12:00,3.77864,3.77864,3.76779,3.77329,10890000.0
2007-09-27 18:13:00,3.77807,3.77927,3.77256,3.77393,4880000.0
2007-09-27 18:14:00,3.77965,3.78044,3.77043,3.77886,11260000.0
2007-09-27 18:15:00,3.77602,3.78336,3.77329,3.78103,7890000.0
2007-09-27 18:16:00,3.77,3.77903,3.77,3.77425,9760000.0
2007-09-27 18:17:00,3.77732,3.77989,3.77515,3.77989,5250000.0
2007-09-27 18:18:00,3.77588,3.77965,3.77321,3.77965,4510000.0
2007-09-27 18:19:00,3.77622,3.78032,3.77152,3.77519,6390000.0
2007-09-27 18:20:00,3.77548,3.78116,3.77442,3.77442,3770000.0
2007-09-27 18:21:00,3.77561,3.77909,3.76892,3.77571,10900000.0
2007-09-27 18:22:00,3.77931,3.77947,3.77084,3.77846,6760000.0
2007-09-27 18:23:00,3.77959,3.77988,3.77427,3.77549,4880000.0
2007-09-27 18:24:00,3.78039,3.78094,3.77135,3.78054,14670000.0
2007-09-27 18:25:00,3.77468,3.77987,3.77036,3.77332,7510000.0
2007-09-27 18:26:00,3.77947,3.78033,3.77066,3.77496,8660000.0
2007-09-27 18:27:00,3.77383,3.78009,3.77383,3.78009,4140000.0
2007-09-27 18:28:00,3.7799,3.78161,3.77663,3.77948,5250000.0
2007-09-27 18:29:00,3.78094,3.78253,3.77231,3.77974,6770000.0
2007-09-27 18:30:00,3.78079,3.78116,3.77399,3.78073,6770000.0
2007-09-27 18:31:00,3.77467,3.78201,3.77467,3.77985,5260000.0
2007-09-27 18:32:00,3.78174,3.78226,3.77152,3.77152,5260000.0
2007-09-27 18:33:00,3.77621,3.78105,3.77137,3.77995,6030000.0
2007-09-27 18:34:00,3.76962,3.78003,3.76962,3.77948,4520000.0
2007-09-27 18:35:00,3.77419,3.78236,3.77419,3.78108,9020000.0
2007-09-27 18:36:00,3.77546,3.78033,3.77157,3.78033,4510000.0
2007-09-27 18:37:00,3.77232,3.77797,3.76827,3.77418,11270000.0
2007-09-27 18:38:00,3.77564,3.7808,3.77451,3.77534,10520000.0
2007-09-27 18:39:00,3.78075,3.78075,3.76928,3.77954,6770000.0
2007-09-27 18:40:00,3.77227,3.77845,3.77227,3.77774,4150000.0
2007-09-27 18:41:00,3.77929,3.78189,3.77393,3.77966,5640000.0
2007-09-27 18:42:00,3.77657,3.78415,3.77296,3.77718,7520000.0
2007-09-27 18:43:00,3.77932,3.77932,3.77273,3.77721,4880000.0
2007-09-27 18:44:00,3.77736,3.77949,3.76876,3.77877,4510000.0
2007-09-27 18:45:00,3.77442,3.77939,3.7706,3.77892,6030000.0
2007-09-27 18:46:00,3.77077,3.77747,3.76554,3.77747,6030000.0
2007-09-27 18:47:00,3.77749,3.78051,3.77037,3.7786,5640000.0
2007-09-27 18:48:00,3.77194,3.77815,3.77194,3.77656,5650000.0
2007-09-27 18:49:00,3.77274,3.77987,3.76875,3.77687,6010000.0
2007-09-27 18:50:00,3.77466,3.78035,3.77053,3.77353,8260000.0
2007-09-27 18:51:00,3.77669,3.77912,3.77099,3.7735,5260000.0
2007-09-27 18:52:00,3.77311,3.78078,3.77118,3.77921,7140000.0
2007-09-27 18:53:00,3.77498,3.78075,3.76926,3.76926,9760000.0
2007-09-27 18:54:00,3.77699,3.77792,3.77111,3.77474,9390000.0
2007-09-27 18:55:00,3.76836,3.77698,3.76836,3.77386,4890000.0
2007-09-27 18:56:00,3.77172,3.77679,3.76962,3.77612,5630000.0
2007-09-27 18:58:00,3.7759,3.77964,3.76873,3.77678,6770000.0
2007-09-27 18:59:00,3.77332,3.77856,3.77196,3.77299,5280000.0
2007-09-27 19:00:00,3.7778,3.7778,3.76681,3.77213,10150000.0
2007-09-27 19:01:00,3.77718,3.77803,3.767,3.77332,6020000.0
2007-09-27 19:02:00,3.7745,3.77989,3.77409,3.77837,7140000.0
2007-09-27 19:03:00,3.77764,3.77975,3.7726,3.77849,5260000.0
2007-09-27 19:04:00,3.7786,3.78215,3.76945,3.77355,6770000.0
2007-09-27 19:05:00,3.77852,3.77852,3.76794,3.77619,6000000.0
2007-09-27 19:06:00,3.77737,3.77737,3.76669,3.77367,4890000.0
2007-09-27 19:07:00,3.77677,3.77852,3.77111,3.7722,6770000.0
2007-09-27 19:08:00,3.77668,3.77698,3.76971,3.77055,6020000.0
2007-09-27 19:09:00,3.76727,3.77567,3.76666,3.7751,7140000.0
2007-09-27 19:10:00,3.77364,3.77788,3.7662,3.77267,6010000.0
2007-09-27 19:11:00,3.77252,3.77638,3.76705,3.77543,4890000.0
2007-09-27 19:12:00,3.77589,3.77589,3.77062,3.77314,4140000.0
2007-09-27 19:13:00,3.77615,3.77651,3.77108,3.77412,5260000.0
2007-09-27 19:14:00,3.77155,3.77591,3.77155,3.77426,4510000.0
2007-09-27 19:15:00,3.77479,3.77635,3.76731,3.77041,6750000.0
2007-09-27 19:16:00,3.76861,3.77502,3.76655,3.76725,7510000.0
2007-09-27 19:17:00,3.76529,3.77501,3.7649,3.77143,6770000.0
2007-09-27 19:18:00,3.76647,3.77389,3.76446,3.77206,4880000.0
2007-09-27 19:19:00,3.76656,3.77181,3.76407,3.77181,5630000.0
2007-09-27 19:20:00,3.76196,3.77379,3.76196,3.76762,7140000.0
2007-09-27 19:21:00,3.76999,3.7745,3.76302,3.7745,6000000.0
2007-09-27 19:22:00,3.7736,3.7736,3.76334,3.77144,8270000.0
2007-09-27 19:23:00,3.77326,3.77326,3.76755,3.76772,3770000.0
2007-09-27 19:24:00,3.77349,3.77349,3.76629,3.77193,5650000.0
2007-09-27 19:25:00,3.76867,3.77388,3.76505,3.77386,6760000.0
2007-09-27 19:26:00,3.76652,3.77198,3.76162,3.77198,8260000.0
2007-09-27 19:27:00,3.77363,3.77527,3.76735,3.77052,4510000.0
2007-09-27 19:28:00,3.77157,3.77157,3.76864,3.76864,1500000.0
2007-09-27 19:29:00,3.77115,3.77291,3.76263,3.76341,8270000.0
2007-09-27 19:30:00,3.77174,3.77703,3.76742,3.77682,12760000.0
2007-09-27 19:31:00,3.77252,3.77304,3.77155,3.77155,2640000.0
2007-09-27 19:32:00,3.77288,3.77496,3.76766,3.77345,4890000.0
2007-09-27 19:33:00,3.77164,3.77324,3.76734,3.76823,4880000.0
2007-09-27 19:34:00,3.76854,3.77232,3.76729,3.76772,7140000.0
2007-09-27 19:35:00,3.76907,3.77529,3.76545,3.76822,5650000.0
2007-09-27 19:36:00,3.77203,3.77263,3.76335,3.76342,4140000.0
2007-09-27 19:37:00,3.76798,3.7731,3.76369,3.77259,5630000.0
2007-09-27 19:38:00,3.77027,3.77285,3.76624,3.76624,4880000.0
2007-09-27 19:39:00,3.77354,3.77463,3.76371,3.76371,7130000.0
2007-09-27 19:40:00,3.76873,3.775,3.76718,3.77404,6010000.0
2007-09-27 19:41:00,3.77199,3.77367,3.76294,3.76736,5640000.0
2007-09-27 19:42:00,3.77242,3.77265,3.7666,3.77255,6760000.0
2007-09-27 19:43:00,3.76843,3.77496,3.7643,3.7643,3770000.0
2007-09-27 19:44:00,3.76768,3.77262,3.76628,3.77262,7510000.0
2007-09-27 19:45:00,3.76784,3.77932,3.76784,3.77571,15420000.0
2007-09-27 19:46:00,3.76313,3.77636,3.76313,3.77304,7900000.0
2007-09-27 19:47:00,3.77226,3.77321,3.76631,3.76631,6020000.0
2007-09-27 19:48:00,3.77259,3.77476,3.7691,3.77181,4520000.0
2007-09-27 19:49:00,3.76427,3.77698,3.76427,3.76752,5260000.0
2007-09-27 19:50:00,3.76584,3.7724,3.76366,3.7724,4890000.0
2007-09-27 19:51:00,3.76293,3.76984,3.76293,3.76949,4140000.0
2007-09-27 19:52:00,3.77315,3.77329,3.76779,3.76779,3380000.0
2007-09-27 19:53:00,3.76965,3.77484,3.76865,3.76865,5250000.0
2007-09-27 19:54:00,3.76743,3.77248,3.76701,3.77112,5260000.0
2007-09-27 19:55:00,3.76465,3.77417,3.76465,3.76914,5640000.0
2007-09-27 19:56:00,3.77319,3.77459,3.76699,3.77276,5630000.0
2007-09-27 19:57:00,3.77321,3.77377,3.76625,3.76784,5630000.0
2007-09-27 19:58:00,3.77496,3.77496,3.76876,3.76876,5630000.0
2007-09-27 19:59:00,3.77376,3.77414,3.76862,3.76877,4890000.0
2007-09-27 20:00:00,3.77206,3.77322,3.76475,3.77176,5650000.0
2007-09-27 20:01:00,3.77337,3.77468,3.76555,3.77291,6010000.0
2007-09-27 20:02:00,3.77403,3.77483,3.76732,3.77278,6760000.0
2007-09-27 20:03:00,3.77389,3.777,3.76668,3.76668,4510000.0
2007-09-27 20:04:00,3.76682,3.77435,3.76522,3.77435,6770000.0
2007-09-27 20:05:00,3.76647,3.7732,3.76647,3.77305,4150000.0
2007-09-27 20:06:00,3.7704,3.77464,3.76428,3.76845,4140000.0
2007-09-27 20:07:00,3.77294,3.77294,3.76374,3.7726,4510000.0
2007-09-27 20:08:00,3.76362,3.77315,3.76362,3.77315,4880000.0
2007-09-27 20:09:00,3.77157,3.77308,3.76681,3.77308,3770000.0
2007-09-27 20:10:00,3.77516,3.77516,3.77509,3.77509,1500000.0
2007-09-27 20:11:00,3.77163,3.77319,3.76641,3.77045,4510000.0
2007-09-27 20:12:00,3.7665,3.77203,3.76368,3.7665,5260000.0
2007-09-27 20:13:00,3.77278,3.77364,3.76429,3.77364,4140000.0
2007-09-27 20:14:00,3.76889,3.77482,3.76368,3.77482,11650000.0
2007-09-27 20:15:00,3.77632,3.77687,3.76723,3.77687,5650000.0
2007-09-27 20:16:00,3.76772,3.77361,3.76772,3.77361,3010000.0
2007-09-27 20:17:00,3.77316,3.77399,3.76452,3.77399,4890000.0
2007-09-27 20:18:00,3.77357,3.77619,3.76963,3.77252,4900000.0
2007-09-27 20:19:00,3.77249,3.77249,3.76264,3.77104,3380000.0
2007-09-27 20:20:00,3.77243,3.77419,3.76633,3.77187,5630000.0
2007-09-27 20:21:00,3.77237,3.77342,3.76717,3.76901,5630000.0
2007-09-27 20:23:00,3.77298,3.77298,3.76763,3.76857,4140000.0
2007-09-27 20:24:00,3.76474,3.77259,3.76474,3.76858,4510000.0
2007-09-27 20:25:00,3.77102,3.77249,3.76427,3.7655,4890000.0
2007-09-27 20:26:00,3.76688,3.77241,3.76688,3.77126,6000000.0
2007-09-27 20:27:00,3.76902,3.77473,3.76796,3.77361,3380000.0
2007-09-27 20:28:00,3.76773,3.77372,3.76681,3.77372,4510000.0
2007-09-27 20:29:00,3.76732,3.77339,3.7671,3.76818,5250000.0
2007-09-27 20:30:00,3.7716,3.7741,3.76544,3.77364,6760000.0
2007-09-27 20:31:00,3.76922,3.77282,3.76323,3.76323,6750000.0
2007-09-27 20:32:00,3.77401,3.77413,3.76899,3.77413,5630000.0
2007-09-27 20:34:00,3.77009,3.77696,3.76608,3.76608,7540000.0
2007-09-27 20:36:00,3.77402,3.77675,3.7725,3.77462,4510000.0
2007-09-27 20:37:00,3.77466,3.77466,3.76393,3.76443,3770000.0
2007-09-27 20:38:00,3.77046,3.77337,3.76909,3.77336,4130000.0
2007-09-27 20:39:00,3.76919,3.77235,3.7638,3.76739,6380000.0
2007-09-27 20:40:00,3.76909,3.77313,3.76502,3.76502,6010000.0
2007-09-27 20:41:00,3.77288,3.77375,3.76185,3.76862,6380000.0
2007-09-27 20:42:00,3.76831,3.7728,3.76366,3.76841,6770000.0
2007-09-27 20:43:00,3.77308,3.77348,3.77223,3.77311,4510000.0
2007-09-27 20:44:00,3.76891,3.77441,3.7647,3.77409,8660000.0
2007-09-27 20:45:00,3.77403,3.7786,3.76599,3.76599,7150000.0
2007-09-27 20:46:00,3.76922,3.77422,3.76672,3.77283,5260000.0
2007-09-27 20:47:00,3.77066,3.77331,3.76364,3.77331,4130000.0
2007-09-27 20:48:00,3.77427,3.77583,3.767,3.767,4510000.0
2007-09-27 20:49:00,3.77431,3.77687,3.76876,3.77474,4140000.0
2007-09-27 20:50:00,3.77171,3.77438,3.76933,3.77403,4130000.0
2007-09-27 20:51:00,3.76975,3.77476,3.76673,3.77355,4510000.0
2007-09-27 20:52:00,3.76693,3.77138,3.76245,3.76502,9030000.0
2007-09-27 20:53:00,3.76783,3.77207,3.75969,3.7649,9020000.0
2007-09-27 20:54:00,3.76047,3.76793,3.76047,3.76622,2260000.0
2007-09-27 20:55:00,3.77077,3.77212,3.76774,3.76774,1900000.0
2007-09-27 20:56:00,3.77219,3.77273,3.76313,3.77164,4140000.0
2007-09-27 20:57:00,3.76866,3.77268,3.76472,3.77185,5630000.0
2007-09-27 20:58:00,3.77234,3.77339,3.76226,3.77139,9010000.0
2007-09-27 20:59:00,3.77077,3.7725,3.76592,3.767,4520000.0
2007-09-27 21:00:00,3.771,3.77474,3.76502,3.77102,7150000.0
2007-09-27 21:01:00,3.77206,3.77473,3.76478,3.76478,5260000.0
2007-09-27 21:02:00,3.77431,3.77431,3.77259,3.77374,3770000.0
2007-09-27 21:03:00,3.77108,3.7752,3.77062,3.7722,5280000.0
2007-09-27 21:04:00,3.77284,3.77284,3.75971,3.76255,5630000.0
2007-09-27 21:05:00,3.77254,3.77269,3.76349,3.76357,6020000.0
2007-09-27 21:06:00,3.76774,3.77567,3.76567,3.77567,8290000.0
2007-09-27 21:07:00,3.77549,3.77549,3.7653,3.7731,4880000.0
2007-09-27 21:08:00,3.77412,3.77433,3.77301,3.77322,2270000.0
2007-09-27 21:09:00,3.76967,3.77516,3.76829,3.77388,7150000.0
2007-09-27 21:10:00,3.77406,3.77433,3.76321,3.77428,4880000.0
2007-09-27 21:11:00,3.76886,3.77565,3.76886,3.77442,6760000.0
2007-09-27 21:12:00,3.76906,3.77523,3.76906,3.77098,10890000.0
2007-09-27 21:13:00,3.76493,3.77504,3.76493,3.77314,5640000.0
2007-09-27 21:14:00,3.77313,3.77403,3.76536,3.76902,4140000.0
2007-09-27 21:15:00,3.76752,3.77563,3.76685,3.7727,7890000.0
2007-09-27 21:16:00,3.77364,3.77386,3.76843,3.77349,4890000.0
2007-09-27 21:17:00,3.77308,3.77516,3.7716,3.7716,3390000.0
2007-09-27 21:18:00,3.77447,3.77447,3.76852,3.7741,4530000.0
2007-09-27 21:19:00,3.77313,3.77479,3.76734,3.76997,5260000.0
2007-09-27 21:20:00,3.76411,3.77457,3.76411,3.76816,4520000.0
2007-09-27 21:21:00,3.77066,3.77481,3.76521,3.77294,5260000.0
2007-09-27 21:22:00,3.77268,3.7746,3.76913,3.76913,4880000.0
2007-09-27 21:23:00,3.76964,3.77776,3.76625,3.76625,7140000.0
2007-09-27 21:24:00,3.76943,3.77727,3.76617,3.76968,6010000.0
2007-09-27 21:25:00,3.77175,3.77352,3.76896,3.77348,5270000.0
2007-09-27 21:26:00,3.77421,3.77461,3.76873,3.77317,6010000.0
2007-09-27 21:27:00,3.76879,3.77461,3.76443,3.77448,3770000.0
2007-09-27 21:28:00,3.77333,3.77407,3.7703,3.77289,3390000.0
2007-09-27 21:29:00,3.77346,3.77346,3.76812,3.7689,2640000.0
2007-09-27 21:30:00,3.77747,3.77747,3.76544,3.77384,11280000.0
2007-09-27 21:31:00,3.77252,3.77252,3.7614,3.76734,5260000.0
2007-09-27 21:32:00,3.77135,3.77428,3.76812,3.76812,3400000.0
2007-09-27 21:33:00,3.76852,3.77412,3.76852,3.77372,3010000.0
2007-09-27 21:34:00,3.77405,3.77469,3.76879,3.77372,4520000.0
2007-09-27 21:35:00,3.76328,3.77375,3.76328,3.76805,8280000.0
2007-09-27 21:36:00,3.76711,3.77091,3.76047,3.76266,9020000.0
2007-09-27 21:37:00,3.77378,3.77378,3.76418,3.77182,6010000.0
2007-09-27 21:38:00,3.77403,3.77532,3.76573,3.77482,3390000.0
2007-09-27 21:39:00,3.76538,3.77473,3.76416,3.7737,4520000.0
2007-09-27 21:40:00,3.76859,3.77372,3.76285,3.77372,3770000.0
2007-09-27 21:41:00,3.77021,3.77564,3.765,3.77564,3770000.0
2007-09-27 21:42:00,3.77192,3.77385,3.76846,3.7721,4140000.0
2007-09-27 21:43:00,3.77395,3.775,3.76328,3.77324,10140000.0
2007-09-27 21:44:00,3.76995,3.77434,3.7685,3.7685,4890000.0
2007-09-27 21:45:00,3.77662,3.77662,3.76661,3.77226,7140000.0
2007-09-27 21:46:00,3.77458,3.77701,3.76696,3.76896,5260000.0
2007-09-27 21:47:00,3.77606,3.77606,3.77534,3.77581,1880000.0
2007-09-27 21:48:00,3.7666,3.7749,3.7666,3.77437,4130000.0
2007-09-27 21:49:00,3.77053,3.77903,3.77047,3.7714,5640000.0
2007-09-27 21:50:00,3.77438,3.77438,3.76465,3.76465,1500000.0
2007-09-27 21:51:00,3.76982,3.77564,3.76938,3.76978,10890000.0
2007-09-27 21:52:00,3.77567,3.77943,3.77339,3.77865,4900000.0
2007-09-27 21:53:00,3.77551,3.77709,3.76708,3.77475,4890000.0
2007-09-27 21:54:00,3.77159,3.77303,3.7629,3.76315,5270000.0
2007-09-27 21:55:00,3.77238,3.77606,3.76704,3.77411,7510000.0
2007-09-27 21:56:00,3.77262,3.77338,3.76633,3.77319,4510000.0
2007-09-27 21:57:00,3.77226,3.77226,3.75878,3.77019,10140000.0
2007-09-27 21:58:00,3.77226,3.77404,3.76937,3.76937,5650000.0
2007-09-27 21:59:00,3.77241,3.77348,3.76392,3.77326,9400000.0
2007-09-27 22:00:00,3.76697,3.77381,3.76697,3.77337,3010000.0
2007-09-27 22:01:00,3.77007,3.77397,3.76683,3.76966,5270000.0
2007-09-27 22:02:00,3.77359,3.77548,3.76562,3.76562,3390000.0
2007-09-27 22:04:00,3.77305,3.77325,3.76675,3.76675,4520000.0
2007-09-27 22:05:00,3.7676,3.7744,3.76744,3.76744,4130000.0
2007-09-27 22:07:00,3.77053,3.77711,3.77001,3.77351,4520000.0
2007-09-27 22:08:00,3.76824,3.77605,3.76312,3.77383,5640000.0
2007-09-27 22:09:00,3.77383,3.77383,3.76386,3.77267,5630000.0
2007-09-27 22:10:00,3.77166,3.77357,3.76363,3.77158,5280000.0
2007-09-27 22:11:00,3.77183,3.77544,3.76328,3.77249,6020000.0
2007-09-27 22:12:00,3.77426,3.77551,3.76614,3.77311,5630000.0
2007-09-27 22:13:00,3.7735,3.77679,3.76516,3.77451,7140000.0
2007-09-27 22:14:00,3.77454,3.77619,3.76623,3.77304,7130000.0
2007-09-27 22:15:00,3.77215,3.77386,3.76239,3.76297,6000000.0
2007-09-27 22:16:00,3.77188,3.77264,3.76363,3.76363,5260000.0
2007-09-27 22:17:00,3.76785,3.76785,3.76045,3.76045,3380000.0
2007-09-27 22:18:00,3.77143,3.77277,3.76732,3.76732,4890000.0
2007-09-27 22:19:00,3.7708,3.77262,3.76321,3.77262,6760000.0
2007-09-27 22:20:00,3.76719,3.77218,3.76567,3.7667,4510000.0
2007-09-27 22:21:00,3.77251,3.77303,3.7667,3.76774,4510000.0
2007-09-27 22:22:00,3.7672,3.77342,3.76345,3.77342,6760000.0
2007-09-27 22:23:00,3.76829,3.77273,3.76676,3.77257,4510000.0
2007-09-27 22:24:00,3.77221,3.77221,3.76297,3.77103,4510000.0
2007-09-27 22:25:00,3.76892,3.77205,3.76674,3.77086,3760000.0
2007-09-27 22:26:00,3.7731,3.77702,3.7666,3.76969,8250000.0
2007-09-27 22:28:00,3.76711,3.77204,3.76474,3.76815,7140000.0
2007-09-27 22:29:00,3.76673,3.7721,3.76159,3.7721,6770000.0
2007-09-27 22:30:00,3.76852,3.77618,3.76852,3.76874,7140000.0
2007-09-27 22:31:00,3.76842,3.77265,3.76322,3.77196,6770000.0
2007-09-27 22:32:00,3.77225,3.77343,3.7642,3.77166,6400000.0
2007-09-27 22:33:00,3.77241,3.77351,3.76688,3.77226,6000000.0
2007-09-27 22:34:00,3.76623,3.77147,3.76187,3.76826,5260000.0
2007-09-27 22:35:00,3.76326,3.77148,3.76324,3.77148,6010000.0
2007-09-27 22:36:00,3.77048,3.77416,3.76779,3.76831,4890000.0
2007-09-27 22:37:00,3.76712,3.77237,3.76703,3.76734,6390000.0
2007-09-27 22:38:00,3.77071,3.77204,3.76622,3.76622,7890000.0
2007-09-27 22:39:00,3.77139,3.77381,3.76708,3.76986,6390000.0
2007-09-27 22:40:00,3.77252,3.77252,3.76752,3.77159,4140000.0
2007-09-27 22:41:00,3.77182,3.77237,3.76674,3.77053,4880000.0
2007-09-27 22:42:00,3.76393,3.77424,3.76393,3.77221,3020000.0
2007-09-27 22:43:00,3.77368,3.77503,3.76381,3.76729,6380000.0
2007-09-27 22:45:00,3.77142,3.77588,3.768,3.768,5630000.0
2007-09-27 22:46:00,3.76762,3.77202,3.76728,3.77202,4130000.0
2007-09-27 22:48:00,3.76601,3.77428,3.76601,3.77178,5640000.0
2007-09-27 22:49:00,3.7706,3.77162,3.76238,3.77162,5640000.0
2007-09-27 22:50:00,3.76443,3.77118,3.76443,3.77095,6380000.0
2007-09-27 22:51:00,3.77101,3.77101,3.76539,3.77068,3010000.0
2007-09-27 22:52:00,3.77202,3.77246,3.76846,3.77246,6000000.0
2007-09-27 22:53:00,3.76519,3.77141,3.76492,3.76669,3010000.0
2007-09-27 22:54:00,3.76651,3.77179,3.7657,3.76701,6770000.0
2007-09-27 22:55:00,3.77224,3.77227,3.76653,3.76837,4130000.0
2007-09-27 22:56:00,3.76723,3.77198,3.76484,3.77198,5630000.0
2007-09-27 22:57:00,3.77225,3.77302,3.76902,3.77181,4880000.0
2007-09-27 22:58:00,3.7706,3.77403,3.7706,3.77312,5640000.0
2007-09-27 22:59:00,3.76868,3.77395,3.76862,3.77244,5260000.0
2007-09-27 23:00:00,3.76887,3.77549,3.76408,3.76408,9760000.0
2007-09-27 23:01:00,3.77107,3.7723,3.76669,3.76983,4140000.0
2007-09-27 23:02:00,3.77091,3.77222,3.76662,3.7708,6760000.0
2007-09-27 23:03:00,3.77086,3.77141,3.76718,3.77141,3010000.0
2007-09-27 23:04:00,3.76422,3.77054,3.76422,3.76986,5640000.0
2007-09-27 23:05:00,3.771,3.77289,3.76642,3.77289,5250000.0
2007-09-27 23:06:00,3.76454,3.77255,3.76454,3.76743,4140000.0
2007-09-27 23:07:00,3.77239,3.77278,3.7677,3.77185,5630000.0
2007-09-27 23:09:00,3.77196,3.77217,3.76595,3.77217,3010000.0
2007-09-27 23:10:00,3.76898,3.77288,3.76728,3.76769,5260000.0
2007-09-27 23:11:00,3.77226,3.77271,3.7681,3.76867,3400000.0
2007-09-27 23:12:00,3.77005,3.7732,3.7661,3.7732,4150000.0
2007-09-27 23:13:00,3.76763,3.77284,3.76705,3.77105,4510000.0
2007-09-27 23:14:00,3.76479,3.77094,3.76193,3.76194,6010000.0
2007-09-27 23:15:00,3.77283,3.77463,3.76874,3.76874,5270000.0
2007-09-27 23:16:00,3.7682,3.7682,3.76088,3.76447,3770000.0
2007-09-27 23:18:00,3.76727,3.77236,3.7633,3.76532,5660000.0
2007-09-27 23:19:00,3.76497,3.77663,3.76497,3.77315,4150000.0
2007-09-27 23:20:00,3.771,3.77282,3.76374,3.77173,4520000.0
2007-09-27 23:21:00,3.76662,3.77012,3.76206,3.77012,4510000.0
2007-09-27 23:22:00,3.77178,3.77178,3.76161,3.76643,3770000.0
2007-09-27 23:24:00,3.76818,3.77363,3.76405,3.7729,6390000.0
2007-09-27 23:25:00,3.76729,3.77225,3.76295,3.76295,5260000.0
2007-09-27 23:26:00,3.7713,3.7731,3.76347,3.7718,3770000.0
2007-09-27 23:27:00,3.76854,3.77302,3.76335,3.76335,3380000.0
2007-09-27 23:28:00,3.76553,3.77364,3.76553,3.77275,4140000.0
2007-09-27 23:29:00,3.76678,3.77024,3.76134,3.7617,7140000.0
2007-09-27 23:30:00,3.77413,3.77663,3.7703,3.77328,5250000.0
2007-09-27 23:33:00,3.76862,3.77235,3.76134,3.76858,4530000.0
2007-09-27 23:34:00,3.76259,3.77121,3.75992,3.77121,7540000.0
2007-09-27 23:35:00,3.77128,3.77128,3.76766,3.76766,1510000.0
2007-09-27 23:38:00,3.76985,3.7711,3.76574,3.76574,3020000.0
2007-09-27 23:39:00,3.76967,3.77118,3.76487,3.76487,3770000.0
2007-09-27 23:40:00,3.77242,3.77242,3.76283,3.77099,6030000.0
2007-09-27 23:42:00,3.76731,3.77775,3.76731,3.77151,7900000.0
2007-09-27 23:43:00,3.76871,3.77325,3.76361,3.76871,6000000.0
2007-09-27 23:44:00,3.77219,3.77232,3.7666,3.76898,5640000.0
2007-09-27 23:45:00,3.77629,3.77629,3.7626,3.76811,11660000.0
2007-09-27 23:46:00,3.77246,3.77312,3.76578,3.77209,6380000.0
2007-09-27 23:47:00,3.77242,3.77242,3.76432,3.76801,10900000.0
2007-09-27 23:48:00,3.76813,3.77407,3.76813,3.77253,4510000.0
2007-09-27 23:49:00,3.77459,3.77521,3.76585,3.77034,9390000.0
2007-09-27 23:50:00,3.77317,3.77383,3.76348,3.77178,4890000.0
2007-09-27 23:51:00,3.77237,3.77344,3.76404,3.76404,4880000.0
2007-09-27 23:52:00,3.77228,3.77461,3.76592,3.77363,4880000.0
2007-09-27 23:54:00,3.77357,3.77474,3.76489,3.76489,3000000.0
2007-09-27 23:56:00,3.76814,3.77337,3.76412,3.76412,5280000.0
2007-09-27 23:57:00,3.76424,3.77637,3.76424,3.76569,3760000.0
2007-09-27 23:59:00,3.76528,3.77124,3.76134,3.76699,3030000.0
2007-09-28 00:00:00,3.77639,3.77639,3.76257,3.76771,7180000.0
2007-09-28 00:01:00,3.75553,3.76847,3.75553,3.76149,6410000.0
2007-09-28 00:02:00,3.7633,3.77248,3.7633,3.77222,4510000.0
2007-09-28 00:03:00,3.77076,3.77222,3.76407,3.76879,3780000.0
2007-09-28 00:04:00,3.76719,3.76929,3.76254,3.76299,3390000.0
2007-09-28 00:06:00,3.77321,3.77321,3.77321,3.77321,380000.0
2007-09-28 00:07:00,3.76987,3.77352,3.7658,3.76946,6750000.0
2007-09-28 00:08:00,3.76432,3.767,3.75787,3.75787,3010000.0
2007-09-28 00:09:00,3.76615,3.77023,3.7608,3.76608,4130000.0
2007-09-28 00:10:00,3.77133,3.77175,3.76378,3.76378,3770000.0
2007-09-28 00:11:00,3.76485,3.7719,3.76367,3.7719,5630000.0
2007-09-28 00:15:00,3.77438,3.77438,3.75457,3.75607,10880000.0
2007-09-28 00:19:00,3.76852,3.7736,3.76652,3.76748,4880000.0
2007-09-28 00:20:00,3.76519,3.77529,3.76519,3.76837,6020000.0
2007-09-28 00:21:00,3.76808,3.77078,3.76093,3.76294,6750000.0
2007-09-28 00:22:00,3.76873,3.77209,3.76208,3.76878,8650000.0
2007-09-28 00:23:00,3.76219,3.76646,3.75703,3.75993,8290000.0
2007-09-28 00:24:00,3.77206,3.77362,3.76397,3.76397,8660000.0
2007-09-28 00:26:00,3.76851,3.77192,3.75999,3.76769,7140000.0
2007-09-28 00:28:00,3.76633,3.77286,3.76633,3.76771,5640000.0
2007-09-28 00:29:00,3.77209,3.77209,3.75978,3.76721,7150000.0
2007-09-28 00:30:00,3.77658,3.77658,3.77044,3.77294,3770000.0
2007-09-28 00:31:00,3.77216,3.77216,3.76338,3.76338,5270000.0
2007-09-28 00:32:00,3.76526,3.7761,3.76523,3.77291,6400000.0
2007-09-28 00:33:00,3.76903,3.77546,3.76503,3.77272,5280000.0
2007-09-28 00:34:00,3.76735,3.77326,3.76351,3.77044,4510000.0
2007-09-28 00:35:00,3.7638,3.77278,3.76373,3.76838,5630000.0
2007-09-28 00:36:00,3.76332,3.7708,3.75671,3.75671,4880000.0
2007-09-28 00:38:00,3.76597,3.76622,3.76519,3.76519,3010000.0
2007-09-28 00:44:00,3.77276,3.77276,3.7633,3.77155,5260000.0
2007-09-28 00:45:00,3.77142,3.7746,3.76442,3.76442,9010000.0
2007-09-28 00:46:00,3.77108,3.77242,3.76369,3.76369,6760000.0
2007-09-28 00:47:00,3.77086,3.77086,3.76475,3.7679,7140000.0
2007-09-28 00:48:00,3.76593,3.77109,3.76257,3.76582,10140000.0
2007-09-28 00:49:00,3.77186,3.77186,3.76522,3.77174,4150000.0
2007-09-28 00:50:00,3.76701,3.76701,3.75742,3.75742,6380000.0
2007-09-28 00:54:00,3.77299,3.77379,3.76409,3.77067,4520000.0
2007-09-28 00:55:00,3.76295,3.77139,3.76019,3.77096,4510000.0
2007-09-28 00:56:00,3.76664,3.77129,3.75968,3.76955,4890000.0
2007-09-28 00:57:00,3.77087,3.77087,3.76122,3.77025,5270000.0
2007-09-28 00:58:00,3.76798,3.77232,3.75995,3.77232,7130000.0
2007-09-28 00:59:00,3.76522,3.77124,3.7633,3.77089,4510000.0
2007-09-28 01:00:00,3.76786,3.77613,3.76503,3.77169,7900000.0
2007-09-28 01:01:00,3.77159,3.77159,3.75839,3.76477,6390000.0
2007-09-28 01:02:00,3.77191,3.77321,3.76703,3.7681,4890000.0
2007-09-28 01:03:00,3.76705,3.77168,3.75958,3.75958,5270000.0
2007-09-28 01:04:00,3.77281,3.77346,3.76471,3.76471,3000000.0
2007-09-28 01:06:00,3.77189,3.77189,3.76159,3.76729,12030000.0
2007-09-28 01:07:00,3.77302,3.77362,3.76416,3.77309,5260000.0
2007-09-28 01:08:00,3.76826,3.77119,3.7611,3.77074,6380000.0
2007-09-28 01:10:00,3.76937,3.77201,3.76791,3.76937,4880000.0
2007-09-28 01:11:00,3.76317,3.76627,3.76158,3.76549,7510000.0
2007-09-28 01:13:00,3.76883,3.77257,3.76198,3.77086,6010000.0
2007-09-28 01:14:00,3.76696,3.76696,3.75574,3.75574,3010000.0
2007-09-28 01:15:00,3.77256,3.77256,3.76158,3.76712,4880000.0
2007-09-28 01:16:00,3.76519,3.76662,3.76123,3.76287,5260000.0
2007-09-28 01:17:00,3.77147,3.77147,3.76158,3.76158,7510000.0
2007-09-28 01:18:00,3.76998,3.77118,3.75774,3.76294,5630000.0
2007-09-28 01:19:00,3.76641,3.77107,3.76366,3.76366,4510000.0
2007-09-28 01:20:00,3.76864,3.77266,3.76341,3.76341,5260000.0
2007-09-28 01:21:00,3.76983,3.77228,3.76452,3.76452,4880000.0
2007-09-28 01:23:00,3.77307,3.77389,3.76485,3.77322,4140000.0
2007-09-28 01:24:00,3.77155,3.77276,3.76315,3.77276,5260000.0
2007-09-28 01:25:00,3.7729,3.77291,3.76604,3.77262,5260000.0
2007-09-28 01:26:00,3.77136,3.77246,3.76627,3.76627,3390000.0
2007-09-28 01:27:00,3.76617,3.77075,3.76036,3.76283,7510000.0
2007-09-28 01:28:00,3.76646,3.77196,3.76197,3.77196,4520000.0
2007-09-28 01:29:00,3.76434,3.77438,3.76434,3.77375,4520000.0
2007-09-28 01:30:00,3.77395,3.77395,3.76435,3.76435,2260000.0
2007-09-28 01:31:00,3.76648,3.76787,3.76379,3.76787,1880000.0
2007-09-28 01:32:00,3.77239,3.77374,3.76193,3.76827,6020000.0
2007-09-28 01:33:00,3.77263,3.77278,3.76329,3.77278,7510000.0
2007-09-28 01:41:00,3.77281,3.77281,3.76283,3.77242,6770000.0
2007-09-28 01:42:00,3.77189,3.77346,3.7665,3.77293,6770000.0
2007-09-28 01:43:00,3.76897,3.77558,3.76455,3.7689,6390000.0
2007-09-28 01:44:00,3.76823,3.77586,3.76823,3.7695,6020000.0
2007-09-28 01:45:00,3.77616,3.77616,3.76444,3.7688,11300000.0
2007-09-28 01:46:00,3.77114,3.77114,3.75968,3.76208,10140000.0
2007-09-28 01:48:00,3.76249,3.77149,3.76249,3.76788,6000000.0
2007-09-28 01:49:00,3.76823,3.77413,3.76823,3.77234,5630000.0
2007-09-28 01:50:00,3.77258,3.77329,3.76391,3.76878,3380000.0
2007-09-28 01:51:00,3.77282,3.77385,3.768,3.768,4880000.0
2007-09-28 01:52:00,3.76804,3.77248,3.76326,3.77133,6390000.0
2007-09-28 01:54:00,3.76698,3.77151,3.76028,3.76356,6000000.0
2007-09-28 02:00:00,3.76712,3.77042,3.76712,3.77042,760000.0
2007-09-28 02:01:00,3.77514,3.7779,3.7668,3.77312,9030000.0
2007-09-28 02:02:00,3.77028,3.77317,3.76817,3.76817,6020000.0
2007-09-28 02:03:00,3.76589,3.77621,3.76589,3.77382,4900000.0
2007-09-28 02:04:00,3.76881,3.77219,3.76262,3.77219,4900000.0
2007-09-28 02:05:00,3.77137,3.77137,3.76151,3.76732,6010000.0
2007-09-28 02:06:00,3.77312,3.77312,3.76353,3.76353,6390000.0
2007-09-28 02:07:00,3.77275,3.77423,3.76767,3.7725,4510000.0
2007-09-28 02:09:00,3.77175,3.77335,3.76356,3.771,4150000.0
2007-09-28 02:10:00,3.7721,3.77323,3.76281,3.76711,4520000.0
2007-09-28 02:11:00,3.76782,3.77159,3.76782,3.77159,760000.0
2007-09-28 02:14:00,3.77227,3.7723,3.76711,3.76711,4890000.0
2007-09-28 02:15:00,3.77234,3.77631,3.77212,3.77212,4520000.0
2007-09-28 02:17:00,3.76686,3.7722,3.76599,3.7708,5650000.0
2007-09-28 02:18:00,3.77364,3.77364,3.76771,3.77307,3390000.0
2007-09-28 02:21:00,3.76992,3.77084,3.75784,3.75784,6390000.0
2007-09-28 02:22:00,3.77294,3.7741,3.7647,3.77356,3780000.0
2007-09-28 02:23:00,3.76881,3.76965,3.76287,3.76287,4880000.0
2007-09-28 02:24:00,3.77169,3.77354,3.76787,3.77159,4880000.0
2007-09-28 02:25:00,3.76248,3.76846,3.76248,3.76648,2630000.0
2007-09-28 02:26:00,3.77314,3.77314,3.75895,3.76697,7130000.0
2007-09-28 02:27:00,3.76452,3.77247,3.76452,3.76764,6400000.0
2007-09-28 02:29:00,3.76756,3.77105,3.75833,3.75833,8270000.0
2007-09-28 02:30:00,3.77559,3.77708,3.77172,3.77708,5250000.0
2007-09-28 02:32:00,3.76678,3.77185,3.76487,3.76645,10140000.0
2007-09-28 02:33:00,3.76801,3.7755,3.76801,3.77309,6000000.0
2007-09-28 02:35:00,3.77102,3.77262,3.76748,3.76795,6390000.0
2007-09-28 02:37:00,3.77129,3.77307,3.76251,3.77241,4140000.0
2007-09-28 02:38:00,3.76493,3.77774,3.76493,3.77377,3780000.0
2007-09-28 02:39:00,3.77186,3.77186,3.76565,3.76745,4890000.0
2007-09-28 02:40:00,3.76608,3.77286,3.76375,3.77139,4510000.0
2007-09-28 02:41:00,3.76296,3.77284,3.7611,3.77284,5260000.0
2007-09-28 02:42:00,3.77305,3.77305,3.76305,3.77236,5280000.0
2007-09-28 02:43:00,3.7636,3.7748,3.7636,3.76501,4150000.0
2007-09-28 02:44:00,3.7693,3.77324,3.7647,3.77107,5630000.0
2007-09-28 02:45:00,3.77358,3.77358,3.76271,3.76271,3760000.0
2007-09-28 02:47:00,3.76574,3.77707,3.76574,3.77339,8260000.0
2007-09-28 02:48:00,3.76855,3.77285,3.76855,3.7726,4890000.0
2007-09-28 02:49:00,3.77235,3.77235,3.76525,3.76669,6400000.0
2007-09-28 02:50:00,3.76832,3.7733,3.76821,3.76829,5260000.0
2007-09-28 02:52:00,3.77337,3.7737,3.76323,3.7715,9030000.0
2007-09-28 02:54:00,3.76313,3.77057,3.76313,3.76638,3400000.0
2007-09-28 02:55:00,3.77112,3.77129,3.76154,3.76847,8260000.0
2007-09-28 02:56:00,3.77291,3.77306,3.76568,3.77306,4140000.0
2007-09-28 02:57:00,3.77075,3.77138,3.76012,3.77138,3770000.0
2007-09-28 02:58:00,3.76806,3.77285,3.76463,3.77057,3770000.0
2007-09-28 02:59:00,3.76236,3.76959,3.76085,3.76653,6770000.0
2007-09-28 03:00:00,3.76699,3.77358,3.76404,3.77138,3770000.0
2007-09-28 03:01:00,3.77391,3.77825,3.76549,3.76549,4520000.0
2007-09-28 03:02:00,3.76725,3.77208,3.76185,3.76748,4150000.0
2007-09-28 03:03:00,3.76305,3.77197,3.76234,3.76279,6010000.0
2007-09-28 03:04:00,3.76352,3.77475,3.76352,3.76656,6020000.0
2007-09-28 03:05:00,3.77196,3.77257,3.7629,3.77257,4880000.0
2007-09-28 03:06:00,3.76216,3.77124,3.76193,3.77105,3770000.0
2007-09-28 03:07:00,3.77086,3.77237,3.76292,3.76292,4140000.0
2007-09-28 03:08:00,3.77039,3.77052,3.75928,3.76248,6770000.0
2007-09-28 03:09:00,3.7721,3.7721,3.76253,3.7696,6390000.0
2007-09-28 03:10:00,3.77291,3.77291,3.76559,3.77211,3390000.0
2007-09-28 03:11:00,3.76846,3.77393,3.76511,3.7683,4130000.0
2007-09-28 03:12:00,3.76767,3.77278,3.76284,3.76748,4510000.0
2007-09-28 03:13:00,3.76479,3.77116,3.76221,3.76765,4150000.0
2007-09-28 03:14:00,3.77041,3.77342,3.76675,3.76961,5630000.0
2007-09-28 03:15:00,3.77146,3.77417,3.76388,3.77111,9780000.0
2007-09-28 03:16:00,3.76361,3.77255,3.76361,3.77255,5280000.0
2007-09-28 03:17:00,3.77339,3.77835,3.76573,3.76573,4890000.0
2007-09-28 03:18:00,3.76771,3.77221,3.7642,3.7672,4530000.0
2007-09-28 03:19:00,3.76718,3.77287,3.76195,3.77275,7150000.0
2007-09-28 03:20:00,3.76921,3.77168,3.76779,3.76779,2250000.0
2007-09-28 03:21:00,3.76402,3.77412,3.76402,3.77305,3770000.0
2007-09-28 03:22:00,3.76893,3.77248,3.76277,3.76788,4520000.0
2007-09-28 03:23:00,3.77169,3.77363,3.76371,3.76371,4140000.0
2007-09-28 03:24:00,3.77179,3.77218,3.76506,3.77167,6770000.0
2007-09-28 03:25:00,3.77403,3.77537,3.76584,3.7739,6000000.0
2007-09-28 03:26:00,3.76802,3.7728,3.76097,3.77204,6770000.0
2007-09-28 03:27:00,3.77173,3.77173,3.76468,3.768,5260000.0
2007-09-28 03:28:00,3.76989,3.77668,3.76527,3.76527,6020000.0
2007-09-28 03:29:00,3.77345,3.77466,3.7641,3.76873,7510000.0
2007-09-28 03:30:00,3.76586,3.77906,3.76405,3.77295,11680000.0
2007-09-28 03:31:00,3.77361,3.77366,3.76592,3.77366,6400000.0
2007-09-28 03:32:00,3.76136,3.77165,3.76028,3.77165,4520000.0
2007-09-28 03:33:00,3.77193,3.7738,3.76294,3.76876,4890000.0
2007-09-28 03:34:00,3.76801,3.77155,3.76702,3.76702,5270000.0
2007-09-28 03:35:00,3.77311,3.77311,3.76266,3.77265,5640000.0
2007-09-28 03:36:00,3.76528,3.77382,3.76528,3.77382,4140000.0
2007-09-28 03:37:00,3.77439,3.77439,3.76388,3.76776,6010000.0
2007-09-28 03:38:00,3.7717,3.77258,3.76292,3.77179,3780000.0
2007-09-28 03:39:00,3.77193,3.77361,3.76812,3.7719,3400000.0
2007-09-28 03:40:00,3.76579,3.77818,3.76378,3.77474,6770000.0
2007-09-28 03:41:00,3.77383,3.77383,3.76432,3.76827,5640000.0
2007-09-28 03:42:00,3.7683,3.77268,3.76606,3.77141,7510000.0
2007-09-28 03:43:00,3.77289,3.77289,3.76129,3.76831,9400000.0
2007-09-28 03:44:00,3.76816,3.7719,3.7629,3.77051,5270000.0
2007-09-28 03:45:00,3.77182,3.77647,3.76772,3.76802,5650000.0
2007-09-28 03:47:00,3.77333,3.77333,3.76424,3.76468,6010000.0
2007-09-28 03:48:00,3.76274,3.77304,3.76274,3.77201,3380000.0
2007-09-28 03:49:00,3.77127,3.77355,3.7629,3.77355,4510000.0
2007-09-28 03:50:00,3.77259,3.77424,3.76617,3.77063,6020000.0
2007-09-28 03:51:00,3.76548,3.77819,3.76548,3.77348,8640000.0
2007-09-28 03:52:00,3.7722,3.77384,3.76651,3.77268,5260000.0
2007-09-28 03:53:00,3.77224,3.77469,3.76872,3.77295,4520000.0
2007-09-28 03:54:00,3.77322,3.77322,3.76202,3.76911,8660000.0
2007-09-28 03:55:00,3.76507,3.77521,3.76507,3.77387,6410000.0
2007-09-28 03:56:00,3.77245,3.77417,3.76467,3.77198,6780000.0
2007-09-28 03:57:00,3.77207,3.77487,3.76536,3.76679,7890000.0
2007-09-28 03:58:00,3.77275,3.77275,3.76773,3.76874,6390000.0
2007-09-28 03:59:00,3.76788,3.77375,3.76432,3.77207,6750000.0
2007-09-28 04:00:00,3.76523,3.77627,3.76523,3.77397,6770000.0
2007-09-28 04:01:00,3.76418,3.77462,3.76418,3.76894,5630000.0
2007-09-28 04:02:00,3.76992,3.77408,3.76872,3.77408,3770000.0
2007-09-28 04:03:00,3.76661,3.77276,3.76201,3.77156,5650000.0
2007-09-28 04:04:00,3.77125,3.77274,3.76837,3.76837,4520000.0
2007-09-28 04:06:00,3.77091,3.77384,3.77091,3.77362,3390000.0
2007-09-28 04:07:00,3.77225,3.77285,3.7693,3.76933,3010000.0
2007-09-28 04:08:00,3.77223,3.77223,3.76277,3.76277,4140000.0
2007-09-28 04:09:00,3.77328,3.77328,3.77328,3.77328,750000.0
2007-09-28 04:10:00,3.76874,3.77268,3.76844,3.77268,4510000.0
2007-09-28 04:11:00,3.77393,3.77393,3.77326,3.77326,1500000.0
2007-09-28 04:12:00,3.77205,3.77375,3.76351,3.76791,5260000.0
2007-09-28 04:13:00,3.77057,3.77531,3.76598,3.77322,4130000.0
2007-09-28 04:14:00,3.77362,3.77471,3.7675,3.76944,3390000.0
2007-09-28 04:15:00,3.77155,3.77434,3.7651,3.7651,5260000.0
2007-09-28 04:16:00,3.77222,3.77361,3.76869,3.77361,5270000.0
2007-09-28 04:17:00,3.76528,3.77832,3.76528,3.77029,4880000.0
2007-09-28 04:18:00,3.7718,3.77371,3.76399,3.77371,1510000.0
2007-09-28 04:19:00,3.76387,3.77217,3.76387,3.77217,4880000.0
2007-09-28 04:20:00,3.77558,3.7765,3.76629,3.7721,4890000.0
2007-09-28 04:21:00,3.77171,3.77333,3.76363,3.77333,3010000.0
2007-09-28 04:23:00,3.76531,3.77406,3.76531,3.77406,2630000.0
2007-09-28 04:24:00,3.76746,3.77083,3.76311,3.76863,7130000.0
2007-09-28 04:25:00,3.77338,3.77444,3.7687,3.77391,5260000.0
2007-09-28 04:26:00,3.76813,3.76973,3.76634,3.76973,4130000.0
2007-09-28 04:27:00,3.76725,3.77196,3.76481,3.77196,7500000.0
2007-09-28 04:28:00,3.7708,3.77214,3.75876,3.77214,8630000.0
2007-09-28 04:29:00,3.76971,3.77329,3.76282,3.77072,3010000.0
2007-09-28 04:30:00,3.77318,3.77658,3.76885,3.77189,7900000.0
2007-09-28 04:31:00,3.77324,3.77396,3.76941,3.77396,6000000.0
2007-09-28 04:32:00,3.76326,3.77265,3.76326,3.76583,6390000.0
2007-09-28 04:33:00,3.7644,3.77492,3.76305,3.76699,7520000.0
2007-09-28 04:34:00,3.76849,3.77401,3.76849,3.7736,4500000.0
2007-09-28 04:35:00,3.77372,3.77372,3.76439,3.77112,5250000.0
2007-09-28 04:36:00,3.77328,3.77354,3.76414,3.7664,8640000.0
2007-09-28 04:37:00,3.77391,3.77419,3.76542,3.76911,4500000.0
2007-09-28 04:38:00,3.76991,3.77068,3.76251,3.76919,10890000.0
2007-09-28 04:43:00,3.76734,3.77556,3.76438,3.77156,4140000.0
2007-09-28 04:44:00,3.76888,3.77589,3.76495,3.76922,6760000.0
2007-09-28 04:45:00,3.7746,3.7746,3.76439,3.77094,4130000.0
2007-09-28 04:46:00,3.76204,3.77114,3.76204,3.77114,8250000.0
2007-09-28 04:47:00,3.76925,3.77391,3.76394,3.77048,4510000.0
2007-09-28 04:53:00,3.77221,3.77221,3.76773,3.7715,4910000.0
2007-09-28 04:54:00,3.77283,3.77376,3.76455,3.76816,7510000.0
2007-09-28 04:56:00,3.76298,3.77123,3.76298,3.77123,4150000.0
2007-09-28 04:57:00,3.77058,3.77058,3.76412,3.76814,1880000.0
2007-09-28 04:58:00,3.77305,3.77305,3.76357,3.77236,5630000.0
2007-09-28 05:00:00,3.76972,3.77505,3.76359,3.76359,5260000.0
2007-09-28 05:02:00,3.76962,3.76962,3.76428,3.76587,6410000.0
2007-09-28 05:03:00,3.77328,3.77348,3.76688,3.77066,4150000.0
2007-09-28 05:05:00,3.76668,3.76772,3.76668,3.76772,1880000.0
2007-09-28 05:07:00,3.77294,3.77387,3.76439,3.77313,6760000.0
2007-09-28 05:08:00,3.77276,3.77276,3.7617,3.77017,5640000.0
2007-09-28 05:09:00,3.7674,3.77216,3.76321,3.76788,3770000.0
2007-09-28 05:10:00,3.77408,3.77507,3.76549,3.77311,4510000.0
2007-09-28 05:12:00,3.77257,3.77458,3.76934,3.77347,3030000.0
2007-09-28 05:13:00,3.7718,3.7718,3.76477,3.76835,4520000.0
2007-09-28 05:15:00,3.76671,3.7787,3.76335,3.7708,8280000.0
2007-09-28 05:16:00,3.77072,3.77232,3.76292,3.76292,4140000.0
2007-09-28 05:18:00,3.76917,3.77473,3.76479,3.7689,4520000.0
2007-09-28 05:19:00,3.77087,3.77321,3.76466,3.77321,4510000.0
2007-09-28 05:20:00,3.77269,3.77283,3.7669,3.76938,5260000.0
2007-09-28 05:21:00,3.77244,3.77373,3.76378,3.76378,4140000.0
2007-09-28 05:22:00,3.76707,3.77128,3.76091,3.77092,8660000.0
2007-09-28 05:23:00,3.76457,3.77511,3.76457,3.76898,3380000.0
2007-09-28 05:24:00,3.76712,3.77155,3.76379,3.77155,7890000.0
2007-09-28 05:25:00,3.7646,3.77765,3.7646,3.77006,7140000.0
2007-09-28 05:26:00,3.77203,3.77203,3.75848,3.76963,6010000.0
2007-09-28 05:27:00,3.76275,3.77231,3.76275,3.76835,7510000.0
2007-09-28 05:28:00,3.77208,3.77293,3.76492,3.77091,5630000.0
2007-09-28 05:29:00,3.76651,3.77287,3.76285,3.76849,6760000.0
2007-09-28 05:30:00,3.77104,3.77409,3.76676,3.76676,5630000.0
2007-09-28 05:31:00,3.76724,3.77243,3.76273,3.76273,7140000.0
2007-09-28 05:33:00,3.76485,3.77657,3.76485,3.7722,8260000.0
2007-09-28 05:34:00,3.77,3.77095,3.7615,3.77095,7900000.0
2007-09-28 05:35:00,3.77249,3.77249,3.76611,3.7719,3760000.0
2007-09-28 05:36:00,3.76933,3.77176,3.76933,3.77147,4510000.0
2007-09-28 05:38:00,3.76262,3.77224,3.76262,3.77186,5650000.0
2007-09-28 05:39:00,3.77189,3.77373,3.76402,3.77373,5250000.0
2007-09-28 05:40:00,3.77083,3.77305,3.7622,3.76838,4140000.0
2007-09-28 05:41:00,3.77354,3.77371,3.76416,3.77371,7510000.0
2007-09-28 05:42:00,3.76326,3.77282,3.76147,3.76289,6760000.0
2007-09-28 05:43:00,3.76969,3.77218,3.76673,3.76673,5260000.0
2007-09-28 05:45:00,3.77379,3.77729,3.76808,3.76815,5640000.0
2007-09-28 05:46:00,3.76339,3.77401,3.76339,3.77401,5260000.0
2007-09-28 05:47:00,3.761,3.77036,3.761,3.77018,7510000.0
2007-09-28 05:48:00,3.76905,3.77331,3.76385,3.7681,5260000.0
2007-09-28 05:49:00,3.77267,3.77279,3.76812,3.77209,4880000.0
2007-09-28 05:50:00,3.77153,3.77153,3.7657,3.76755,2640000.0
2007-09-28 05:51:00,3.77079,3.77079,3.76145,3.76145,1890000.0
2007-09-28 05:52:00,3.76011,3.77089,3.76011,3.77089,6400000.0
2007-09-28 05:53:00,3.76666,3.77376,3.76594,3.77298,4510000.0
2007-09-28 05:54:00,3.77195,3.77299,3.76237,3.77171,3770000.0
2007-09-28 05:55:00,3.77019,3.77142,3.76441,3.77067,4880000.0
2007-09-28 05:56:00,3.76614,3.77556,3.76537,3.77431,4520000.0
2007-09-28 05:57:00,3.76926,3.77419,3.7685,3.7685,5270000.0
2007-09-28 05:58:00,3.77123,3.77331,3.76711,3.76855,6770000.0
2007-09-28 05:59:00,3.76746,3.76956,3.76178,3.76592,4880000.0
2007-09-28 06:00:00,3.77173,3.7746,3.76898,3.7732,4140000.0
2007-09-28 06:01:00,3.76673,3.77137,3.76243,3.77059,4510000.0
2007-09-28 06:02:00,3.77314,3.77339,3.76382,3.77339,2630000.0
2007-09-28 06:03:00,3.7716,3.77484,3.76339,3.77358,5650000.0
2007-09-28 06:04:00,3.77247,3.77247,3.76174,3.77034,5270000.0
2007-09-28 06:06:00,3.77254,3.77333,3.77181,3.77333,5270000.0
2007-09-28 06:07:00,3.76841,3.77311,3.76267,3.77311,6020000.0
2007-09-28 06:08:00,3.76946,3.7718,3.76137,3.7718,7510000.0
2007-09-28 06:09:00,3.77362,3.77377,3.77108,3.77108,4510000.0
2007-09-28 06:10:00,3.76399,3.77301,3.76399,3.77301,3400000.0
2007-09-28 06:11:00,3.77381,3.77381,3.76466,3.77082,4140000.0
2007-09-28 06:12:00,3.76292,3.77226,3.76292,3.76698,5630000.0
2007-09-28 06:13:00,3.76739,3.77471,3.76387,3.7648,5260000.0
2007-09-28 06:14:00,3.76716,3.77106,3.76097,3.77106,2640000.0
2007-09-28 06:15:00,3.76639,3.77462,3.76639,3.77333,4140000.0
2007-09-28 06:16:00,3.76199,3.76812,3.75944,3.76629,4140000.0
2007-09-28 06:17:00,3.76886,3.77111,3.7591,3.77046,9020000.0
2007-09-28 06:18:00,3.76834,3.77342,3.76384,3.77285,4880000.0
2007-09-28 06:20:00,3.76329,3.77267,3.76329,3.7644,5250000.0
2007-09-28 06:21:00,3.77227,3.77227,3.76215,3.76861,7880000.0
2007-09-28 06:22:00,3.76881,3.77271,3.76847,3.77184,5250000.0
2007-09-28 06:23:00,3.76283,3.76504,3.76283,3.76504,1500000.0
2007-09-28 06:25:00,3.76524,3.77219,3.76298,3.76298,3380000.0
2007-09-28 06:26:00,3.77163,3.77163,3.76155,3.76625,8630000.0
2007-09-28 06:27:00,3.76809,3.77644,3.7647,3.7647,6780000.0
2007-09-28 06:29:00,3.76477,3.77103,3.76456,3.76456,6010000.0
2007-09-28 06:30:00,3.77529,3.77529,3.76255,3.76765,9020000.0
2007-09-28 06:31:00,3.76521,3.77026,3.76347,3.76347,4130000.0
2007-09-28 06:32:00,3.77259,3.77259,3.76336,3.76792,4130000.0
2007-09-28 06:33:00,3.77162,3.77237,3.76089,3.77237,7140000.0
2007-09-28 06:34:00,3.76882,3.7729,3.76444,3.77074,6760000.0
2007-09-28 06:35:00,3.76122,3.76122,3.76122,3.76122,750000.0
2007-09-28 06:36:00,3.76702,3.77126,3.7653,3.76558,4130000.0
2007-09-28 06:37:00,3.76815,3.77325,3.76397,3.77267,3390000.0
2007-09-28 06:38:00,3.77118,3.77284,3.76296,3.77161,7890000.0
2007-09-28 06:39:00,3.76806,3.77318,3.7623,3.77318,9760000.0
2007-09-28 06:40:00,3.76804,3.77531,3.76407,3.77258,4520000.0
2007-09-28 06:41:00,3.76846,3.77262,3.76572,3.76989,4890000.0
2007-09-28 06:42:00,3.76743,3.77214,3.76114,3.76715,5640000.0
2007-09-28 06:43:00,3.77184,3.77338,3.76403,3.76935,9020000.0
2007-09-28 06:44:00,3.7698,3.77025,3.76255,3.76444,7140000.0
2007-09-28 06:45:00,3.77572,3.77572,3.76009,3.76524,10510000.0
2007-09-28 06:46:00,3.76758,3.77318,3.76421,3.76421,4150000.0
2007-09-28 06:47:00,3.76496,3.77225,3.76496,3.77225,4140000.0
2007-09-28 06:48:00,3.77247,3.77323,3.76709,3.77323,6380000.0
2007-09-28 06:49:00,3.77321,3.77339,3.76827,3.76958,5250000.0
2007-09-28 06:50:00,3.77232,3.77232,3.76142,3.77232,5250000.0
2007-09-28 06:51:00,3.77344,3.7753,3.76615,3.77236,4140000.0
2007-09-28 06:52:00,3.77176,3.77311,3.76296,3.76807,6760000.0
2007-09-28 06:53:00,3.76638,3.77769,3.76638,3.77424,4890000.0
2007-09-28 06:54:00,3.76926,3.77056,3.75886,3.7665,4140000.0
2007-09-28 06:55:00,3.76471,3.77435,3.76471,3.77279,3380000.0
2007-09-28 06:56:00,3.76749,3.77194,3.76684,3.76684,6760000.0
2007-09-28 06:57:00,3.77259,3.77466,3.76448,3.77436,4530000.0
2007-09-28 06:58:00,3.76388,3.77046,3.76388,3.76752,5640000.0
2007-09-28 06:59:00,3.77319,3.77325,3.76373,3.77248,6390000.0
2007-09-28 07:00:00,3.77258,3.77545,3.76701,3.77403,5640000.0
2007-09-28 07:01:00,3.77237,3.77299,3.76651,3.77153,5630000.0
2007-09-28 07:02:00,3.76784,3.77352,3.76784,3.77352,4880000.0
2007-09-28 07:03:00,3.7722,3.7722,3.76666,3.77009,4510000.0
2007-09-28 07:04:00,3.77294,3.77294,3.75994,3.76998,4520000.0
2007-09-28 07:07:00,3.77059,3.77152,3.76673,3.76866,4880000.0
2007-09-28 07:08:00,3.76664,3.7735,3.76276,3.77271,6000000.0
2007-09-28 07:09:00,3.77063,3.77063,3.76483,3.76833,5630000.0
2007-09-28 07:11:00,3.77127,3.77127,3.76262,3.76262,3380000.0
2007-09-28 07:13:00,3.77334,3.77398,3.76485,3.77145,7130000.0
2007-09-28 07:14:00,3.76872,3.77167,3.76248,3.76248,5260000.0
2007-09-28 07:15:00,3.77336,3.77739,3.77093,3.77493,2260000.0
2007-09-28 07:16:00,3.77126,3.77443,3.76491,3.77162,5640000.0
2007-09-28 07:17:00,3.76346,3.77273,3.76346,3.76746,4140000.0
2007-09-28 07:18:00,3.77313,3.77313,3.76626,3.76626,5630000.0
2007-09-28 07:19:00,3.77088,3.77176,3.76798,3.76798,3010000.0
2007-09-28 07:21:00,3.77208,3.77344,3.7673,3.77256,4510000.0
2007-09-28 07:22:00,3.77203,3.77203,3.758,3.7706,7140000.0
2007-09-28 07:23:00,3.77001,3.77288,3.76517,3.76776,4510000.0
2007-09-28 07:24:00,3.76765,3.77192,3.76244,3.77192,3010000.0
2007-09-28 07:25:00,3.77391,3.77666,3.76541,3.77468,6010000.0
2007-09-28 07:26:00,3.76837,3.77338,3.76041,3.76265,6020000.0
2007-09-28 07:27:00,3.77339,3.77339,3.76373,3.77332,4530000.0
2007-09-28 07:28:00,3.76395,3.77318,3.76395,3.76411,4510000.0
2007-09-28 07:29:00,3.76969,3.77409,3.76458,3.77202,5630000.0
2007-09-28 07:30:00,3.77687,3.77752,3.76812,3.77752,4130000.0
2007-09-28 07:31:00,3.7728,3.77378,3.77236,3.77293,4890000.0
2007-09-28 07:32:00,3.77073,3.77073,3.75968,3.76453,5260000.0
2007-09-28 07:33:00,3.76928,3.77328,3.76438,3.7684,3770000.0
2007-09-28 07:34:00,3.76778,3.77337,3.76391,3.77318,6000000.0
2007-09-28 07:35:00,3.76726,3.77168,3.76159,3.77168,3770000.0
2007-09-28 07:36:00,3.77196,3.7737,3.76387,3.7737,4520000.0
2007-09-28 07:37:00,3.77472,3.77643,3.76512,3.76512,7520000.0
2007-09-28 07:38:00,3.76013,3.76885,3.75978,3.7668,6750000.0
2007-09-28 07:39:00,3.76785,3.77222,3.76608,3.77222,2640000.0
2007-09-28 07:40:00,3.76431,3.7754,3.76431,3.76943,6020000.0
2007-09-28 07:41:00,3.77339,3.77398,3.76304,3.77346,7520000.0
2007-09-28 07:42:00,3.76244,3.77284,3.76043,3.77119,6770000.0
2007-09-28 07:43:00,3.77175,3.77349,3.76631,3.77182,5260000.0
2007-09-28 07:44:00,3.77192,3.77328,3.77158,3.77327,4520000.0
2007-09-28 07:45:00,3.76586,3.77615,3.76349,3.77285,11270000.0
2007-09-28 07:46:00,3.76464,3.77041,3.75852,3.76524,4510000.0
2007-09-28 07:47:00,3.76601,3.77417,3.76193,3.77328,6000000.0
2007-09-28 07:48:00,3.77252,3.77278,3.76405,3.76405,4140000.0
2007-09-28 07:49:00,3.77204,3.77251,3.76288,3.77129,4140000.0
2007-09-28 07:50:00,3.7739,3.77393,3.7702,3.77083,5630000.0
2007-09-28 07:51:00,3.76514,3.77438,3.76514,3.77119,5640000.0
2007-09-28 07:52:00,3.77094,3.77122,3.76351,3.76911,4890000.0
2007-09-28 07:53:00,3.76308,3.77156,3.76164,3.77156,6010000.0
2007-09-28 07:54:00,3.76358,3.77195,3.76132,3.77127,5260000.0
2007-09-28 07:55:00,3.76807,3.77302,3.76711,3.76911,3770000.0
2007-09-28 07:56:00,3.77296,3.77648,3.7662,3.76689,6380000.0
2007-09-28 07:57:00,3.77215,3.77271,3.76839,3.77119,5630000.0
2007-09-28 07:58:00,3.77394,3.77402,3.76365,3.76888,5650000.0
2007-09-28 07:59:00,3.76417,3.77331,3.76277,3.77331,6390000.0
2007-09-28 08:00:00,3.7659,3.77506,3.7659,3.77206,5260000.0
2007-09-28 08:01:00,3.77403,3.77403,3.76551,3.7726,6390000.0
2007-09-28 08:02:00,3.76214,3.7736,3.76214,3.7736,4890000.0
2007-09-28 08:03:00,3.76459,3.77369,3.76435,3.76954,7510000.0
2007-09-28 08:04:00,3.76936,3.77443,3.76936,3.77443,6380000.0
2007-09-28 08:05:00,3.77245,3.77245,3.76391,3.76826,5630000.0
2007-09-28 08:06:00,3.77327,3.77428,3.76221,3.76221,3380000.0
2007-09-28 08:07:00,3.76994,3.77157,3.76573,3.77157,3770000.0
2007-09-28 08:08:00,3.77247,3.77358,3.76296,3.77358,4520000.0
2007-09-28 08:09:00,3.77446,3.77486,3.76782,3.76782,4890000.0
2007-09-28 08:10:00,3.77418,3.7749,3.76567,3.77453,4510000.0
2007-09-28 08:11:00,3.77408,3.77501,3.77004,3.77004,4510000.0
2007-09-28 08:12:00,3.76458,3.77388,3.76333,3.76786,5640000.0
2007-09-28 08:13:00,3.76986,3.77688,3.76986,3.77376,6380000.0
2007-09-28 08:14:00,3.77309,3.77567,3.76783,3.76783,4510000.0
2007-09-28 08:15:00,3.7756,3.7756,3.7695,3.77429,6020000.0
2007-09-28 08:16:00,3.76669,3.77475,3.76669,3.77395,4510000.0
2007-09-28 08:17:00,3.77604,3.77796,3.76951,3.76951,5260000.0
2007-09-28 08:18:00,3.77378,3.77378,3.76219,3.77146,5630000.0
2007-09-28 08:19:00,3.76944,3.77469,3.76479,3.76479,6750000.0
2007-09-28 08:20:00,3.77307,3.77353,3.76251,3.77353,5650000.0
2007-09-28 08:21:00,3.77087,3.77474,3.77087,3.77313,5270000.0
2007-09-28 08:22:00,3.77002,3.77442,3.76371,3.77315,7510000.0
2007-09-28 08:23:00,3.77584,3.77584,3.76243,3.77219,6380000.0
2007-09-28 08:24:00,3.77381,3.77658,3.77115,3.77512,4510000.0
2007-09-28 08:25:00,3.77338,3.77658,3.76729,3.76869,6020000.0
2007-09-28 08:26:00,3.76962,3.77603,3.76841,3.76976,7130000.0
2007-09-28 08:27:00,3.76816,3.77631,3.76816,3.77631,4890000.0
2007-09-28 08:28:00,3.77117,3.77451,3.76427,3.76427,4890000.0
2007-09-28 08:29:00,3.77249,3.77412,3.77052,3.77334,5250000.0
2007-09-28 08:30:00,3.76797,3.7742,3.76797,3.77032,4880000.0
2007-09-28 08:31:00,3.77106,3.77138,3.76407,3.77044,7140000.0
2007-09-28 08:32:00,3.76838,3.77328,3.76375,3.77328,6400000.0
2007-09-28 08:33:00,3.76864,3.77307,3.75985,3.76665,6390000.0
2007-09-28 08:34:00,3.77255,3.77419,3.76426,3.76426,7140000.0
2007-09-28 08:35:00,3.77392,3.77469,3.76695,3.77358,6010000.0
2007-09-28 08:36:00,3.76372,3.77325,3.76372,3.77293,5640000.0
2007-09-28 08:37:00,3.77195,3.77195,3.75699,3.76649,6400000.0
2007-09-28 08:38:00,3.77229,3.77401,3.7646,3.77218,7140000.0
2007-09-28 08:39:00,3.77313,3.77313,3.76494,3.76881,5250000.0
2007-09-28 08:40:00,3.76404,3.77397,3.76373,3.77311,4510000.0
2007-09-28 08:41:00,3.76812,3.77327,3.76394,3.77246,4140000.0
2007-09-28 08:42:00,3.77355,3.77396,3.76667,3.77315,6770000.0
2007-09-28 08:43:00,3.77085,3.77233,3.76631,3.77214,5650000.0
2007-09-28 08:44:00,3.76782,3.77328,3.76223,3.7732,9780000.0
2007-09-28 08:45:00,3.77409,3.77409,3.76305,3.77326,6400000.0
2007-09-28 08:46:00,3.77284,3.7765,3.7686,3.7704,6010000.0
2007-09-28 08:47:00,3.7694,3.77329,3.76326,3.77329,7510000.0
2007-09-28 08:48:00,3.77533,3.77621,3.76441,3.76893,3780000.0
2007-09-28 08:49:00,3.76844,3.77286,3.7651,3.77144,5260000.0
2007-09-28 08:50:00,3.76902,3.77264,3.76149,3.76149,7140000.0
2007-09-28 08:51:00,3.76488,3.77377,3.76488,3.77377,4880000.0
2007-09-28 08:52:00,3.76929,3.77335,3.76638,3.7698,4510000.0
2007-09-28 08:53:00,3.77343,3.77345,3.76292,3.77168,7510000.0
2007-09-28 08:54:00,3.77562,3.77817,3.76707,3.77133,6390000.0
2007-09-28 08:55:00,3.77073,3.77563,3.76405,3.76586,5630000.0
2007-09-28 08:56:00,3.76967,3.77553,3.76886,3.76886,3770000.0
2007-09-28 08:57:00,3.76926,3.77533,3.76482,3.76831,4140000.0
2007-09-28 08:58:00,3.76929,3.77318,3.76281,3.77318,6020000.0
2007-09-28 08:59:00,3.77018,3.77253,3.76349,3.7642,5630000.0
2007-09-28 09:00:00,3.77385,3.77385,3.76146,3.77161,6390000.0
2007-09-28 09:01:00,3.76532,3.77432,3.76532,3.7743,7520000.0
2007-09-28 09:02:00,3.77019,3.77283,3.76562,3.76914,6010000.0
2007-09-28 09:03:00,3.76384,3.77043,3.75945,3.76562,7510000.0
2007-09-28 09:04:00,3.76918,3.77593,3.76797,3.76836,4140000.0
2007-09-28 09:05:00,3.76371,3.77226,3.76241,3.77186,4140000.0
2007-09-28 09:06:00,3.76832,3.77222,3.75888,3.77222,11640000.0
2007-09-28 09:07:00,3.7608,3.77258,3.7608,3.7705,4510000.0
2007-09-28 09:08:00,3.7715,3.77224,3.7601,3.77059,6760000.0
2007-09-28 09:09:00,3.76817,3.77159,3.76641,3.76718,4520000.0
2007-09-28 09:10:00,3.76908,3.77173,3.76387,3.77173,4880000.0
2007-09-28 09:11:00,3.77115,3.77284,3.76123,3.76419,9780000.0
2007-09-28 09:12:00,3.76533,3.77047,3.76155,3.77047,3020000.0
2007-09-28 09:13:00,3.77022,3.77154,3.7612,3.77003,9770000.0
2007-09-28 09:14:00,3.76597,3.77411,3.76117,3.77055,16910000.0
2007-09-28 09:15:00,3.76374,3.76928,3.75552,3.75552,9010000.0
2007-09-28 09:16:00,3.76915,3.76915,3.76161,3.76161,6760000.0
2007-09-28 09:17:00,3.76795,3.76824,3.75599,3.75599,3770000.0
2007-09-28 09:18:00,3.76357,3.77087,3.76357,3.77087,4890000.0
2007-09-28 09:19:00,3.76448,3.77115,3.76097,3.77115,5260000.0
2007-09-28 09:20:00,3.76841,3.77026,3.76222,3.76222,4130000.0
2007-09-28 09:21:00,3.762,3.77167,3.762,3.76795,6020000.0
2007-09-28 09:22:00,3.76976,3.77398,3.761,3.77057,10140000.0
2007-09-28 09:23:00,3.76187,3.77641,3.76187,3.76939,6770000.0
2007-09-28 09:24:00,3.76945,3.77087,3.76046,3.7708,5640000.0
2007-09-28 09:25:00,3.76838,3.77074,3.75889,3.76969,6770000.0
2007-09-28 09:26:00,3.7688,3.7721,3.75914,3.77097,7530000.0
2007-09-28 09:27:00,3.76513,3.77132,3.76349,3.76963,4510000.0
2007-09-28 09:28:00,3.76606,3.77135,3.75987,3.77097,9400000.0
2007-09-28 09:29:00,3.76692,3.76867,3.75777,3.75883,12030000.0
2007-09-28 09:30:00,3.76679,3.77241,3.76516,3.77006,6760000.0
2007-09-28 09:31:00,3.76958,3.77174,3.76475,3.76677,5260000.0
2007-09-28 09:32:00,3.7657,3.77161,3.7657,3.77161,4880000.0
2007-09-28 09:33:00,3.77031,3.77084,3.76056,3.77045,4900000.0
2007-09-28 09:34:00,3.76635,3.7705,3.76482,3.768,6390000.0
2007-09-28 09:35:00,3.77129,3.77165,3.76639,3.77165,5260000.0
2007-09-28 09:36:00,3.76312,3.77237,3.76292,3.77168,7520000.0
2007-09-28 09:37:00,3.77222,3.77222,3.76688,3.77191,4140000.0
2007-09-28 09:38:00,3.77023,3.7724,3.76576,3.7724,4510000.0
2007-09-28 09:39:00,3.77168,3.77168,3.76005,3.76992,6760000.0
2007-09-28 09:40:00,3.77004,3.77004,3.76264,3.76264,7510000.0
2007-09-28 09:41:00,3.76666,3.77105,3.7604,3.76538,6380000.0
2007-09-28 09:42:00,3.76456,3.77163,3.76385,3.76873,6390000.0
2007-09-28 09:43:00,3.76901,3.7718,3.76218,3.76868,4140000.0
2007-09-28 09:44:00,3.77176,3.77269,3.76355,3.77269,11280000.0
2007-09-28 09:45:00,3.77295,3.77295,3.76172,3.77223,4140000.0
2007-09-28 09:46:00,3.77249,3.77256,3.76145,3.77256,7900000.0
2007-09-28 09:47:00,3.77053,3.77134,3.76281,3.76965,6760000.0
2007-09-28 09:48:00,3.77128,3.77128,3.76578,3.77126,5260000.0
2007-09-28 09:49:00,3.76265,3.77141,3.76265,3.77019,3770000.0
2007-09-28 09:50:00,3.76169,3.77336,3.76067,3.7715,5650000.0
2007-09-28 09:51:00,3.77017,3.77167,3.76581,3.76916,4880000.0
2007-09-28 09:52:00,3.76736,3.77151,3.76565,3.77151,5270000.0
2007-09-28 09:53:00,3.76808,3.77228,3.76248,3.76266,6770000.0
2007-09-28 09:54:00,3.76766,3.77078,3.76061,3.77078,4880000.0
2007-09-28 09:55:00,3.77295,3.77295,3.76257,3.76257,4510000.0
2007-09-28 09:56:00,3.77094,3.77196,3.762,3.76497,6380000.0
2007-09-28 09:57:00,3.77013,3.77298,3.76592,3.76592,3770000.0
2007-09-28 09:58:00,3.77243,3.776,3.76239,3.77322,5650000.0
2007-09-28 09:59:00,3.77193,3.7726,3.76301,3.7726,11650000.0
2007-09-28 10:00:00,3.77121,3.77121,3.75972,3.76533,6000000.0
2007-09-28 10:01:00,3.76867,3.77252,3.76697,3.77168,4510000.0
2007-09-28 10:02:00,3.77253,3.77257,3.76295,3.76932,6770000.0
2007-09-28 10:03:00,3.76817,3.77135,3.75953,3.76496,8300000.0
2007-09-28 10:04:00,3.77157,3.77418,3.76758,3.76907,5650000.0
2007-09-28 10:05:00,3.77282,3.77428,3.76764,3.76861,5630000.0
2007-09-28 10:06:00,3.76945,3.77237,3.76256,3.772,4890000.0
2007-09-28 10:07:00,3.77327,3.77553,3.76333,3.76513,4520000.0
2007-09-28 10:08:00,3.77205,3.7733,3.76661,3.7733,8640000.0
2007-09-28 10:09:00,3.7727,3.77364,3.76409,3.77362,7140000.0
2007-09-28 10:10:00,3.76578,3.77769,3.76578,3.77547,7140000.0
2007-09-28 10:11:00,3.7712,3.77231,3.76129,3.77231,10150000.0
2007-09-28 10:12:00,3.77292,3.77292,3.76415,3.76896,6760000.0
2007-09-28 10:13:00,3.77281,3.77307,3.76721,3.76948,6380000.0
2007-09-28 10:14:00,3.76979,3.7759,3.76405,3.76933,11290000.0
2007-09-28 10:15:00,3.77144,3.77332,3.76392,3.77332,6760000.0
2007-09-28 10:16:00,3.77251,3.77251,3.76473,3.7721,4880000.0
2007-09-28 10:17:00,3.76744,3.77101,3.76172,3.76472,5260000.0
2007-09-28 10:18:00,3.76839,3.77363,3.76237,3.76884,4140000.0
2007-09-28 10:19:00,3.7718,3.77279,3.76285,3.76984,5650000.0
2007-09-28 10:20:00,3.77353,3.77353,3.76281,3.77004,7540000.0
2007-09-28 10:21:00,3.76801,3.77289,3.76335,3.77289,10890000.0
2007-09-28 10:22:00,3.77175,3.7754,3.7657,3.77016,6010000.0
2007-09-28 10:23:00,3.76322,3.77285,3.76322,3.76958,5250000.0
2007-09-28 10:24:00,3.77183,3.77284,3.76396,3.77284,7510000.0
2007-09-28 10:25:00,3.76378,3.76773,3.76048,3.76287,6000000.0
2007-09-28 10:26:00,3.77131,3.7728,3.76534,3.76736,4910000.0
2007-09-28 10:27:00,3.77277,3.77277,3.76323,3.77196,5260000.0
2007-09-28 10:28:00,3.7684,3.7726,3.76595,3.76776,5250000.0
2007-09-28 10:29:00,3.76888,3.77233,3.7625,3.77148,17270000.0
2007-09-28 10:30:00,3.77264,3.77264,3.76415,3.77247,7140000.0
2007-09-28 10:31:00,3.77196,3.77196,3.75914,3.77123,8280000.0
2007-09-28 10:32:00,3.77128,3.77311,3.76067,3.7727,5630000.0
2007-09-28 10:33:00,3.7683,3.77281,3.76153,3.77281,5260000.0
2007-09-28 10:34:00,3.77202,3.77439,3.7642,3.76536,7140000.0
2007-09-28 10:35:00,3.77019,3.77521,3.76875,3.76875,5640000.0
2007-09-28 10:36:00,3.7717,3.77176,3.76485,3.76814,6010000.0
2007-09-28 10:37:00,3.77298,3.77364,3.76621,3.77364,7510000.0
2007-09-28 10:38:00,3.76936,3.77228,3.76759,3.76977,6380000.0
2007-09-28 10:39:00,3.76575,3.77372,3.76575,3.76978,4140000.0
2007-09-28 10:40:00,3.7739,3.7739,3.76418,3.77026,4530000.0
2007-09-28 10:41:00,3.77044,3.77077,3.76451,3.77077,5630000.0
2007-09-28 10:42:00,3.76845,3.77419,3.76427,3.76767,6390000.0
2007-09-28 10:43:00,3.76737,3.77887,3.76602,3.76899,6020000.0
2007-09-28 10:44:00,3.76639,3.77259,3.7654,3.77103,5640000.0
2007-09-28 10:45:00,3.77336,3.7737,3.76727,3.7737,5640000.0
2007-09-28 10:46:00,3.77089,3.77317,3.76503,3.77317,4880000.0
2007-09-28 10:47:00,3.76963,3.774,3.76953,3.774,4140000.0
2007-09-28 10:48:00,3.77185,3.77549,3.76584,3.76983,6390000.0
2007-09-28 10:49:00,3.77167,3.77705,3.76916,3.7694,7140000.0
2007-09-28 10:50:00,3.77428,3.77428,3.76801,3.77377,7880000.0
2007-09-28 10:51:00,3.76744,3.77202,3.76149,3.77202,5630000.0
2007-09-28 10:52:00,3.77426,3.77426,3.76894,3.77411,5260000.0
2007-09-28 10:53:00,3.77469,3.77508,3.76456,3.77371,5270000.0
2007-09-28 10:54:00,3.76986,3.77464,3.76503,3.77464,4890000.0
2007-09-28 10:55:00,3.77283,3.77359,3.76802,3.77359,6400000.0
2007-09-28 10:56:00,3.77143,3.77311,3.76407,3.76738,7510000.0
2007-09-28 10:57:00,3.76701,3.77384,3.76591,3.77384,5640000.0
2007-09-28 10:58:00,3.77339,3.77361,3.76724,3.77314,4510000.0
2007-09-28 10:59:00,3.773,3.77361,3.76246,3.77361,6010000.0
2007-09-28 11:00:00,3.76899,3.77824,3.76317,3.76569,14260000.0
2007-09-28 11:01:00,3.77341,3.77341,3.76885,3.77332,5260000.0
2007-09-28 11:02:00,3.76354,3.77337,3.76202,3.76202,6390000.0
2007-09-28 11:03:00,3.76971,3.77704,3.76518,3.77046,7130000.0
2007-09-28 11:04:00,3.76876,3.77391,3.76371,3.76893,4510000.0
2007-09-28 11:05:00,3.76633,3.77288,3.76222,3.77288,6760000.0
2007-09-28 11:06:00,3.77283,3.77379,3.76244,3.77379,6390000.0
2007-09-28 11:07:00,3.76523,3.7743,3.76523,3.76835,4520000.0
2007-09-28 11:08:00,3.77255,3.77255,3.76325,3.77188,6750000.0
2007-09-28 11:09:00,3.7725,3.77419,3.76461,3.77332,4520000.0
2007-09-28 11:10:00,3.76851,3.774,3.76368,3.77153,6380000.0
2007-09-28 11:11:00,3.77422,3.77422,3.76402,3.77057,8250000.0
2007-09-28 11:12:00,3.77436,3.77436,3.76429,3.77414,6770000.0
2007-09-28 11:13:00,3.77037,3.77405,3.7673,3.77263,5260000.0
2007-09-28 11:14:00,3.77123,3.77476,3.76405,3.77378,9790000.0
2007-09-28 11:15:00,3.76829,3.77131,3.76552,3.76963,5260000.0
2007-09-28 11:16:00,3.76762,3.77439,3.76432,3.77177,3780000.0
2007-09-28 11:17:00,3.77009,3.77373,3.76546,3.76671,4510000.0
2007-09-28 11:18:00,3.7689,3.77293,3.7636,3.77293,4140000.0
2007-09-28 11:19:00,3.76935,3.77485,3.76802,3.77433,4510000.0
2007-09-28 11:20:00,3.76442,3.77339,3.76442,3.77339,4880000.0
2007-09-28 11:21:00,3.77363,3.77363,3.76166,3.77247,6770000.0
2007-09-28 11:22:00,3.77016,3.77295,3.76859,3.77266,6020000.0
2007-09-28 11:23:00,3.76939,3.77302,3.76557,3.77103,4880000.0
2007-09-28 11:24:00,3.76797,3.77464,3.7637,3.76884,4880000.0
2007-09-28 11:25:00,3.7689,3.77436,3.76604,3.77436,6010000.0
2007-09-28 11:26:00,3.76604,3.77255,3.76604,3.77255,4880000.0
2007-09-28 11:27:00,3.77288,3.77288,3.76556,3.77205,6760000.0
2007-09-28 11:28:00,3.76674,3.77186,3.76155,3.77186,6020000.0
2007-09-28 11:29:00,3.76606,3.77306,3.76606,3.76868,10520000.0
2007-09-28 11:30:00,3.77241,3.77252,3.76356,3.76356,6010000.0
2007-09-28 11:31:00,3.76257,3.77328,3.76257,3.77328,4140000.0
2007-09-28 11:32:00,3.77156,3.77303,3.76435,3.76861,6770000.0
2007-09-28 11:33:00,3.77365,3.77365,3.75975,3.77106,6010000.0
2007-09-28 11:34:00,3.77395,3.77395,3.76677,3.76858,4510000.0
2007-09-28 11:35:00,3.7673,3.7731,3.76695,3.77197,5270000.0
2007-09-28 11:36:00,3.77073,3.77073,3.75917,3.77011,7150000.0
2007-09-28 11:37:00,3.77205,3.77205,3.76427,3.77204,7140000.0
2007-09-28 11:38:00,3.77191,3.7737,3.76323,3.7737,6000000.0
2007-09-28 11:39:00,3.76827,3.77391,3.76756,3.77377,4140000.0
2007-09-28 11:40:00,3.7661,3.77137,3.76244,3.76244,4510000.0
2007-09-28 11:41:00,3.77092,3.77092,3.76333,3.77049,6010000.0
2007-09-28 11:42:00,3.77089,3.77252,3.76777,3.76777,5260000.0
2007-09-28 11:43:00,3.76826,3.77168,3.7643,3.76892,8260000.0
2007-09-28 11:44:00,3.76592,3.77036,3.76283,3.76283,4890000.0
2007-09-28 11:45:00,3.76685,3.77281,3.76685,3.77281,4880000.0
2007-09-28 11:46:00,3.76497,3.77521,3.76497,3.76516,7140000.0
2007-09-28 11:47:00,3.76744,3.77228,3.76744,3.77071,4520000.0
2007-09-28 11:48:00,3.77416,3.77468,3.76409,3.76984,6020000.0
2007-09-28 11:49:00,3.76916,3.77158,3.76503,3.76617,6750000.0
2007-09-28 11:50:00,3.77154,3.77154,3.76177,3.76669,6010000.0
2007-09-28 11:51:00,3.77182,3.77182,3.76542,3.76825,4890000.0
2007-09-28 11:52:00,3.77146,3.77211,3.76551,3.77138,5250000.0
2007-09-28 11:53:00,3.76278,3.77014,3.7609,3.7609,7510000.0
2007-09-28 11:54:00,3.77034,3.77125,3.7616,3.76527,6020000.0
2007-09-28 11:55:00,3.76384,3.76944,3.76028,3.76701,5260000.0
2007-09-28 11:56:00,3.76693,3.77115,3.76462,3.76554,4510000.0
2007-09-28 11:57:00,3.76124,3.76925,3.75972,3.76769,6010000.0
2007-09-28 11:58:00,3.76394,3.76978,3.76394,3.76572,5270000.0
2007-09-28 11:59:00,3.76839,3.7719,3.76582,3.77141,6780000.0
2007-09-28 12:00:00,3.76667,3.77131,3.76623,3.77131,4510000.0
2007-09-28 12:01:00,3.76523,3.77046,3.75773,3.76311,6770000.0
2007-09-28 12:02:00,3.76943,3.77078,3.75976,3.77078,7510000.0
2007-09-28 12:03:00,3.76547,3.77112,3.76541,3.77037,3770000.0
2007-09-28 12:04:00,3.77156,3.77184,3.76633,3.77084,5270000.0
2007-09-28 12:05:00,3.77172,3.77172,3.76528,3.76643,5260000.0
2007-09-28 12:06:00,3.76197,3.77092,3.76197,3.76262,4880000.0
2007-09-28 12:07:00,3.76184,3.77125,3.76184,3.76677,5260000.0
2007-09-28 12:08:00,3.76624,3.77029,3.75953,3.77029,4510000.0
2007-09-28 12:09:00,3.76556,3.7705,3.76556,3.7662,5270000.0
2007-09-28 12:10:00,3.7681,3.77158,3.76611,3.76971,4510000.0
2007-09-28 12:11:00,3.77178,3.77178,3.76062,3.76062,4880000.0
2007-09-28 12:12:00,3.77065,3.77124,3.76584,3.76584,6760000.0
2007-09-28 12:13:00,3.76652,3.77084,3.76513,3.76625,5250000.0
2007-09-28 12:14:00,3.77133,3.77207,3.76039,3.76875,7130000.0
2007-09-28 12:15:00,3.7716,3.7716,3.7646,3.77036,8660000.0
2007-09-28 12:16:00,3.76943,3.77173,3.76536,3.76814,4510000.0
2007-09-28 12:17:00,3.77037,3.77065,3.76551,3.76614,4510000.0
2007-09-28 12:18:00,3.76975,3.77123,3.76508,3.76955,5270000.0
2007-09-28 12:19:00,3.77048,3.77048,3.76096,3.76496,4140000.0
2007-09-28 12:20:00,3.76975,3.77154,3.76553,3.76756,5630000.0
2007-09-28 12:21:00,3.77264,3.77264,3.7657,3.77079,5650000.0
2007-09-28 12:22:00,3.76536,3.77134,3.76536,3.77134,5270000.0
2007-09-28 12:23:00,3.76663,3.77153,3.76486,3.76673,4520000.0
2007-09-28 12:24:00,3.75822,3.76936,3.75822,3.76868,6780000.0
2007-09-28 12:25:00,3.76668,3.76668,3.75712,3.76298,9400000.0
2007-09-28 12:26:00,3.76444,3.76881,3.75912,3.75912,7540000.0
2007-09-28 12:27:00,3.76852,3.76866,3.76041,3.76729,4890000.0
2007-09-28 12:28:00,3.76652,3.76736,3.76123,3.76649,5630000.0
2007-09-28 12:29:00,3.76757,3.7706,3.76343,3.76977,4890000.0
2007-09-28 12:30:00,3.77093,3.77116,3.76036,3.77116,18030000.0
2007-09-28 12:31:00,3.76662,3.77194,3.76662,3.76994,4900000.0
2007-09-28 12:32:00,3.76037,3.7692,3.76037,3.76403,7130000.0
2007-09-28 12:33:00,3.76807,3.77164,3.75933,3.76854,4890000.0
2007-09-28 12:34:00,3.76761,3.77369,3.76734,3.77185,4880000.0
2007-09-28 12:35:00,3.76741,3.77225,3.76661,3.77048,4150000.0
2007-09-28 12:36:00,3.76927,3.77238,3.76153,3.76908,3770000.0
2007-09-28 12:37:00,3.76856,3.77235,3.76284,3.77235,6400000.0
2007-09-28 12:38:00,3.76821,3.77149,3.76711,3.77149,4890000.0
2007-09-28 12:39:00,3.76206,3.77171,3.76115,3.76947,7880000.0
2007-09-28 12:40:00,3.76221,3.77218,3.76221,3.77218,5630000.0
2007-09-28 12:41:00,3.76476,3.77228,3.7604,3.77105,6380000.0
2007-09-28 12:42:00,3.76652,3.7707,3.76024,3.77066,9750000.0
2007-09-28 12:43:00,3.76989,3.7724,3.76798,3.76821,5640000.0
2007-09-28 12:44:00,3.77058,3.77082,3.76352,3.7692,4130000.0
2007-09-28 12:45:00,3.76348,3.77277,3.76348,3.76765,4520000.0
2007-09-28 12:46:00,3.77077,3.77304,3.76203,3.77183,4520000.0
2007-09-28 12:47:00,3.76606,3.7717,3.76423,3.76781,4880000.0
2007-09-28 12:48:00,3.76154,3.77229,3.76154,3.76762,5260000.0
2007-09-28 12:49:00,3.76672,3.77061,3.75977,3.76248,4140000.0
2007-09-28 12:50:00,3.76982,3.76982,3.75834,3.76482,4510000.0
2007-09-28 12:51:00,3.76284,3.76872,3.76284,3.76872,5630000.0
2007-09-28 12:52:00,3.7694,3.77067,3.76563,3.77043,5260000.0
2007-09-28 12:53:00,3.76817,3.76848,3.75912,3.76848,5640000.0
2007-09-28 12:54:00,3.76739,3.76894,3.75771,3.76894,4520000.0
2007-09-28 12:55:00,3.76609,3.7694,3.76572,3.76772,3770000.0
2007-09-28 12:56:00,3.76458,3.76994,3.76458,3.76679,5640000.0
2007-09-28 12:57:00,3.76191,3.77096,3.76043,3.76925,9030000.0
2007-09-28 12:58:00,3.76621,3.77197,3.76137,3.77047,5280000.0
2007-09-28 12:59:00,3.77074,3.77074,3.75862,3.76783,5260000.0
2007-09-28 13:00:00,3.76853,3.77048,3.76242,3.7682,7150000.0
2007-09-28 13:01:00,3.76823,3.77187,3.75947,3.7705,8260000.0
2007-09-28 13:02:00,3.7647,3.76986,3.7603,3.76899,5260000.0
2007-09-28 13:03:00,3.76535,3.77035,3.75916,3.77035,7890000.0
2007-09-28 13:04:00,3.76966,3.76975,3.76118,3.76734,4520000.0
2007-09-28 13:05:00,3.7656,3.76935,3.75753,3.76935,5260000.0
2007-09-28 13:06:00,3.76737,3.77053,3.76025,3.76965,5640000.0
2007-09-28 13:07:00,3.76523,3.76821,3.75943,3.75943,4510000.0
2007-09-28 13:08:00,3.76734,3.76845,3.76316,3.76706,4520000.0
2007-09-28 13:09:00,3.76322,3.76874,3.75773,3.76852,10560000.0
2007-09-28 13:10:00,3.76122,3.76652,3.76122,3.76577,4880000.0
2007-09-28 13:11:00,3.76939,3.76939,3.75775,3.76597,4880000.0
2007-09-28 13:12:00,3.76746,3.76746,3.75689,3.76207,7880000.0
2007-09-28 13:13:00,3.76609,3.76676,3.75485,3.76676,6390000.0
2007-09-28 13:14:00,3.76698,3.77268,3.7616,3.76605,7900000.0
2007-09-28 13:15:00,3.76404,3.76898,3.76246,3.76449,7520000.0
2007-09-28 13:16:00,3.76639,3.77267,3.76281,3.76659,5260000.0
2007-09-28 13:17:00,3.76561,3.77085,3.76171,3.76888,4520000.0
2007-09-28 13:18:00,3.76766,3.77112,3.75992,3.76812,6390000.0
2007-09-28 13:19:00,3.76088,3.77011,3.75906,3.77011,4900000.0
2007-09-28 13:20:00,3.76551,3.76825,3.7612,3.76582,5630000.0
2007-09-28 13:21:00,3.76787,3.77069,3.75986,3.76882,7140000.0
2007-09-28 13:22:00,3.76185,3.77114,3.76185,3.76667,6380000.0
2007-09-28 13:23:00,3.76912,3.76912,3.76169,3.76789,6020000.0
2007-09-28 13:24:00,3.76357,3.77098,3.76082,3.77098,4880000.0
2007-09-28 13:25:00,3.77008,3.77095,3.76046,3.76948,6380000.0
2007-09-28 13:26:00,3.77072,3.7719,3.7652,3.77044,5260000.0
2007-09-28 13:27:00,3.77127,3.77127,3.76421,3.76663,5640000.0
2007-09-28 13:28:00,3.76646,3.76901,3.76173,3.76898,6400000.0
2007-09-28 13:29:00,3.76927,3.77106,3.7647,3.77106,4510000.0
2007-09-28 13:30:00,3.76649,3.77111,3.76508,3.76987,6770000.0
2007-09-28 13:31:00,3.76288,3.76792,3.7625,3.76576,4140000.0
2007-09-28 13:32:00,3.76944,3.76983,3.76537,3.76938,5260000.0
2007-09-28 13:33:00,3.76511,3.77127,3.75993,3.76519,10530000.0
2007-09-28 13:34:00,3.76509,3.76652,3.7595,3.76131,7140000.0
2007-09-28 13:35:00,3.76667,3.76928,3.76076,3.76687,5260000.0
2007-09-28 13:37:00,3.76929,3.76958,3.75999,3.76943,6760000.0
2007-09-28 13:38:00,3.76373,3.76995,3.75859,3.76387,6410000.0
2007-09-28 13:40:00,3.7588,3.77115,3.7588,3.76661,6390000.0
2007-09-28 13:41:00,3.77093,3.77269,3.7619,3.7619,6010000.0
2007-09-28 13:42:00,3.76497,3.7682,3.75656,3.76592,5640000.0
2007-09-28 13:43:00,3.76578,3.77137,3.76174,3.76792,5640000.0
2007-09-28 13:44:00,3.76793,3.77109,3.7615,3.76478,7910000.0
2007-09-28 13:45:00,3.76989,3.76989,3.76151,3.76469,7880000.0
2007-09-28 13:46:00,3.7619,3.76863,3.75727,3.76863,9390000.0
2007-09-28 13:47:00,3.76723,3.76898,3.76313,3.76432,4890000.0
2007-09-28 13:48:00,3.75983,3.76698,3.75712,3.76698,6010000.0
2007-09-28 13:49:00,3.75983,3.76614,3.75967,3.76614,4890000.0
2007-09-28 13:50:00,3.76866,3.76899,3.75927,3.76668,7880000.0
2007-09-28 13:51:00,3.76883,3.76883,3.76205,3.76447,4880000.0
2007-09-28 13:52:00,3.7592,3.76772,3.7592,3.76134,5640000.0
2007-09-28 13:53:00,3.76344,3.76854,3.75912,3.76205,8650000.0
2007-09-28 13:54:00,3.76798,3.76922,3.75747,3.76068,12050000.0
2007-09-28 13:55:00,3.77049,3.77103,3.76147,3.76667,7130000.0
2007-09-28 13:56:00,3.77009,3.7712,3.76441,3.7712,5250000.0
2007-09-28 13:57:00,3.76617,3.76957,3.76091,3.7638,6380000.0
2007-09-28 13:58:00,3.76415,3.7707,3.76276,3.76959,5630000.0
2007-09-28 13:59:00,3.76823,3.77119,3.76534,3.76823,7510000.0
2007-09-28 14:00:00,3.76576,3.77059,3.76059,3.77059,11640000.0
2007-09-28 14:01:00,3.76286,3.77038,3.75879,3.77038,4140000.0
2007-09-28 14:02:00,3.76604,3.7697,3.7546,3.76543,6760000.0
2007-09-28 14:03:00,3.76554,3.77263,3.76278,3.77068,12020000.0
2007-09-28 14:04:00,3.77138,3.77138,3.76158,3.76203,4510000.0
2007-09-28 14:05:00,3.76544,3.76939,3.75765,3.76939,4150000.0
2007-09-28 14:06:00,3.76878,3.76878,3.75739,3.76419,9390000.0
2007-09-28 14:07:00,3.77094,3.77169,3.76213,3.77169,7130000.0
2007-09-28 14:08:00,3.76333,3.77253,3.76333,3.77163,4890000.0
2007-09-28 14:09:00,3.76201,3.76943,3.76201,3.76638,4890000.0
2007-09-28 14:10:00,3.76861,3.76861,3.7547,3.76329,6390000.0
2007-09-28 14:11:00,3.76766,3.76912,3.7578,3.76553,7140000.0
2007-09-28 14:12:00,3.76511,3.77014,3.76021,3.76954,6760000.0
2007-09-28 14:13:00,3.76574,3.76859,3.75699,3.76845,7130000.0
2007-09-28 14:14:00,3.76913,3.76913,3.75802,3.76687,5250000.0
2007-09-28 14:15:00,3.76816,3.76972,3.76199,3.7645,10130000.0
2007-09-28 14:16:00,3.76774,3.76774,3.75626,3.76748,6760000.0
2007-09-28 14:17:00,3.76899,3.77053,3.76124,3.7697,5270000.0
2007-09-28 14:18:00,3.76428,3.76499,3.7559,3.7649,6750000.0
2007-09-28 14:19:00,3.76872,3.76872,3.76165,3.76672,5260000.0
2007-09-28 14:20:00,3.76015,3.76745,3.75947,3.75947,4140000.0
2007-09-28 14:21:00,3.7662,3.77005,3.76257,3.76872,4900000.0
2007-09-28 14:22:00,3.76518,3.76824,3.75584,3.75584,7510000.0
2007-09-28 14:23:00,3.76569,3.77106,3.76291,3.76291,6400000.0
2007-09-28 14:24:00,3.76595,3.77041,3.75545,3.76798,8280000.0
2007-09-28 14:25:00,3.7664,3.76847,3.75833,3.75926,10160000.0
2007-09-28 14:26:00,3.76294,3.7685,3.76252,3.76357,5630000.0
2007-09-28 14:27:00,3.76822,3.76822,3.75735,3.76589,6020000.0
2007-09-28 14:28:00,3.76381,3.77021,3.76381,3.76596,6770000.0
2007-09-28 14:29:00,3.76851,3.76851,3.76301,3.76715,4880000.0
2007-09-28 14:30:00,3.77044,3.77069,3.76295,3.77048,7890000.0
2007-09-28 14:31:00,3.7643,3.77059,3.76421,3.77059,6390000.0
2007-09-28 14:32:00,3.76187,3.77507,3.76163,3.77147,8260000.0
2007-09-28 14:33:00,3.77042,3.77042,3.76021,3.76897,6770000.0
2007-09-28 14:34:00,3.76537,3.76965,3.76456,3.76965,4890000.0
2007-09-28 14:35:00,3.76946,3.77086,3.76123,3.77086,4520000.0
2007-09-28 14:36:00,3.76923,3.76931,3.75817,3.76846,7130000.0
2007-09-28 14:37:00,3.766,3.7695,3.7644,3.76543,4880000.0
2007-09-28 14:38:00,3.76822,3.76945,3.76055,3.76945,6760000.0
2007-09-28 14:39:00,3.76043,3.76969,3.76043,3.76743,4890000.0
2007-09-28 14:40:00,3.76591,3.76892,3.76069,3.76069,4880000.0
2007-09-28 14:41:00,3.76697,3.77004,3.76059,3.76872,4140000.0
2007-09-28 14:42:00,3.76843,3.76843,3.7567,3.76481,7150000.0
2007-09-28 14:43:00,3.76792,3.76833,3.75987,3.76833,5650000.0
2007-09-28 14:44:00,3.76879,3.77,3.75882,3.76691,8640000.0
2007-09-28 14:45:00,3.76891,3.77008,3.75598,3.76948,6770000.0
2007-09-28 14:46:00,3.7685,3.76933,3.75695,3.76318,6010000.0
2007-09-28 14:47:00,3.75783,3.76706,3.75751,3.76652,7140000.0
2007-09-28 14:48:00,3.76606,3.76787,3.75958,3.76669,4890000.0
2007-09-28 14:49:00,3.7689,3.77213,3.76279,3.76882,6390000.0
2007-09-28 14:50:00,3.76348,3.77032,3.76348,3.76954,8280000.0
2007-09-28 14:51:00,3.76374,3.76873,3.76374,3.76381,4520000.0
2007-09-28 14:52:00,3.7691,3.7691,3.75829,3.76033,5260000.0
2007-09-28 14:53:00,3.76918,3.76971,3.76306,3.7682,7130000.0
2007-09-28 14:54:00,3.76433,3.76852,3.75889,3.76852,5270000.0
2007-09-28 14:55:00,3.76943,3.76943,3.75967,3.76581,6760000.0
2007-09-28 14:56:00,3.75984,3.76762,3.75855,3.75855,4900000.0
2007-09-28 14:57:00,3.76309,3.76888,3.75982,3.76888,6390000.0
2007-09-28 14:58:00,3.76009,3.76832,3.75603,3.75777,4890000.0
2007-09-28 14:59:00,3.76818,3.77254,3.76,3.76,11280000.0
2007-09-28 15:00:00,3.76762,3.76907,3.76097,3.76549,10510000.0
2007-09-28 15:01:00,3.76947,3.76969,3.76246,3.7649,8260000.0
2007-09-28 15:02:00,3.76257,3.76816,3.75926,3.76683,7510000.0
2007-09-28 15:03:00,3.76736,3.76736,3.75649,3.75997,5640000.0
2007-09-28 15:04:00,3.76475,3.76778,3.75657,3.76778,8280000.0
2007-09-28 15:05:00,3.76167,3.76973,3.75968,3.76946,5630000.0
2007-09-28 15:06:00,3.76365,3.76748,3.75772,3.76678,7890000.0
2007-09-28 15:07:00,3.75749,3.76591,3.75749,3.76588,4890000.0
2007-09-28 15:08:00,3.7653,3.7653,3.75994,3.76115,5630000.0
2007-09-28 15:09:00,3.76576,3.76644,3.75526,3.75526,7130000.0
2007-09-28 15:10:00,3.76427,3.76518,3.75539,3.76518,6400000.0
2007-09-28 15:11:00,3.75416,3.76375,3.75416,3.76168,6000000.0
2007-09-28 15:12:00,3.7601,3.76525,3.7601,3.76525,5630000.0
2007-09-28 15:13:00,3.76566,3.76566,3.75546,3.75776,4140000.0
2007-09-28 15:14:00,3.76353,3.76353,3.74956,3.76227,12790000.0
2007-09-28 15:15:00,3.75993,3.76196,3.75644,3.75644,4510000.0
2007-09-28 15:16:00,3.75956,3.76501,3.75513,3.7613,5630000.0
2007-09-28 15:17:00,3.76486,3.76515,3.75525,3.76515,9390000.0
2007-09-28 15:18:00,3.76436,3.76436,3.75391,3.75981,6390000.0
2007-09-28 15:19:00,3.7588,3.76253,3.754,3.754,4880000.0
2007-09-28 15:20:00,3.76427,3.76427,3.75286,3.75986,5260000.0
2007-09-28 15:21:00,3.76029,3.76681,3.75689,3.75973,8640000.0
2007-09-28 15:22:00,3.7617,3.76598,3.75829,3.76299,4510000.0
2007-09-28 15:23:00,3.7659,3.76686,3.75792,3.76376,7510000.0
2007-09-28 15:24:00,3.76152,3.76611,3.75465,3.76376,6760000.0
2007-09-28 15:25:00,3.76682,3.76682,3.75974,3.76029,3400000.0
2007-09-28 15:26:00,3.76615,3.76775,3.75773,3.76496,7130000.0
2007-09-28 15:27:00,3.76112,3.76681,3.75474,3.76218,10880000.0
2007-09-28 15:28:00,3.76131,3.76306,3.75835,3.76159,4880000.0
2007-09-28 15:29:00,3.75937,3.76514,3.75544,3.75604,4890000.0
2007-09-28 15:30:00,3.76617,3.76617,3.75952,3.75956,9380000.0
2007-09-28 15:31:00,3.76043,3.7642,3.75445,3.7578,6780000.0
2007-09-28 15:32:00,3.76178,3.76383,3.75334,3.76383,5250000.0
2007-09-28 15:33:00,3.76547,3.76547,3.75801,3.76442,4880000.0
2007-09-28 15:34:00,3.76232,3.76462,3.75727,3.76237,7140000.0
2007-09-28 15:35:00,3.75922,3.76357,3.75769,3.7583,6390000.0
2007-09-28 15:36:00,3.76158,3.76508,3.75509,3.761,6760000.0
2007-09-28 15:37:00,3.76363,3.76695,3.75709,3.75709,6000000.0
2007-09-28 15:38:00,3.76034,3.76465,3.75266,3.76465,6020000.0
2007-09-28 15:39:00,3.76587,3.76587,3.75978,3.76581,4520000.0
2007-09-28 15:40:00,3.76586,3.76705,3.7574,3.7647,6390000.0
2007-09-28 15:41:00,3.76183,3.76686,3.75314,3.76686,7160000.0
2007-09-28 15:42:00,3.75974,3.76588,3.75944,3.75944,5630000.0
2007-09-28 15:43:00,3.75597,3.76561,3.75597,3.76376,3770000.0
2007-09-28 15:44:00,3.76275,3.76558,3.7553,3.76558,7510000.0
2007-09-28 15:45:00,3.76215,3.76454,3.75407,3.76454,5250000.0
2007-09-28 15:46:00,3.76626,3.76626,3.7575,3.76268,5260000.0
2007-09-28 15:47:00,3.75623,3.76485,3.75623,3.76113,7130000.0
2007-09-28 15:48:00,3.76127,3.76554,3.76004,3.76446,7500000.0
2007-09-28 15:49:00,3.76063,3.76653,3.75756,3.76099,4510000.0
2007-09-28 15:50:00,3.76483,3.76483,3.75538,3.76469,5260000.0
2007-09-28 15:51:00,3.76069,3.76332,3.75827,3.76253,6770000.0
2007-09-28 15:52:00,3.76168,3.76485,3.75526,3.76358,6380000.0
2007-09-28 15:53:00,3.75728,3.76419,3.75447,3.76092,6770000.0
2007-09-28 15:54:00,3.76047,3.76427,3.75658,3.75845,7880000.0
2007-09-28 15:55:00,3.76175,3.7643,3.7583,3.76355,3770000.0
2007-09-28 15:56:00,3.7629,3.76495,3.75991,3.76489,5630000.0
2007-09-28 15:57:00,3.75903,3.76404,3.75563,3.76404,4150000.0
2007-09-28 15:58:00,3.76207,3.76578,3.76168,3.76578,7880000.0
2007-09-28 15:59:00,3.76149,3.76425,3.75562,3.76322,10160000.0
2007-09-28 16:00:00,3.76315,3.76386,3.75734,3.76386,5630000.0
2007-09-28 16:01:00,3.75739,3.76422,3.74918,3.75913,9020000.0
2007-09-28 16:02:00,3.75943,3.76433,3.75812,3.76433,5630000.0
2007-09-28 16:03:00,3.76079,3.76532,3.76079,3.76452,5630000.0
2007-09-28 16:04:00,3.76151,3.76505,3.75584,3.76505,6010000.0
2007-09-28 16:05:00,3.75987,3.76488,3.75815,3.76473,6380000.0
2007-09-28 16:06:00,3.76381,3.76381,3.7512,3.75671,9760000.0
2007-09-28 16:07:00,3.76473,3.76718,3.76094,3.76718,3770000.0
2007-09-28 16:08:00,3.76225,3.76429,3.75147,3.75962,7500000.0
2007-09-28 16:09:00,3.76206,3.76642,3.76035,3.76086,6770000.0
2007-09-28 16:10:00,3.76401,3.76474,3.7512,3.76474,12010000.0
2007-09-28 16:11:00,3.76515,3.76531,3.75978,3.76299,6770000.0
2007-09-28 16:12:00,3.75706,3.76428,3.75535,3.76059,7900000.0
2007-09-28 16:13:00,3.75777,3.76311,3.75614,3.76311,5640000.0
2007-09-28 16:14:00,3.76309,3.76309,3.75003,3.76202,4880000.0
2007-09-28 16:15:00,3.76168,3.76357,3.75734,3.75734,3780000.0
2007-09-28 16:16:00,3.76143,3.76413,3.75771,3.76413,5280000.0
2007-09-28 16:17:00,3.76039,3.76359,3.75623,3.76274,3400000.0
2007-09-28 16:18:00,3.75779,3.76411,3.75044,3.76411,9030000.0
2007-09-28 16:19:00,3.76356,3.76473,3.76101,3.76473,5260000.0
2007-09-28 16:20:00,3.75666,3.76429,3.75539,3.76171,7140000.0
2007-09-28 16:21:00,3.76532,3.76532,3.75796,3.76015,5270000.0
2007-09-28 16:22:00,3.76238,3.76432,3.75425,3.76432,5250000.0
2007-09-28 16:23:00,3.76495,3.76498,3.76253,3.76498,6020000.0
2007-09-28 16:24:00,3.76056,3.76532,3.75797,3.76401,7140000.0
2007-09-28 16:25:00,3.76381,3.76549,3.75754,3.76549,3030000.0
2007-09-28 16:26:00,3.76588,3.76588,3.75601,3.76441,4890000.0
2007-09-28 16:27:00,3.76112,3.76621,3.75595,3.76468,11290000.0
2007-09-28 16:28:00,3.76598,3.76598,3.75964,3.76436,7510000.0
2007-09-28 16:29:00,3.76261,3.76398,3.7586,3.76214,4520000.0
2007-09-28 16:30:00,3.76515,3.76515,3.75645,3.76185,7130000.0
2007-09-28 16:31:00,3.76413,3.76607,3.75803,3.75904,11640000.0
2007-09-28 16:32:00,3.76313,3.76584,3.75841,3.76236,4890000.0
2007-09-28 16:33:00,3.76082,3.76562,3.75907,3.76562,5640000.0
2007-09-28 16:34:00,3.76448,3.76732,3.75638,3.76732,4890000.0
2007-09-28 16:35:00,3.76546,3.76785,3.75547,3.75788,12770000.0
2007-09-28 16:36:00,3.76627,3.76629,3.75724,3.75724,7140000.0
2007-09-28 16:37:00,3.76234,3.76549,3.75994,3.7613,6010000.0
2007-09-28 16:38:00,3.76304,3.76835,3.75856,3.76801,10520000.0
2007-09-28 16:39:00,3.76271,3.76713,3.75987,3.76713,6390000.0
2007-09-28 16:40:00,3.76679,3.76679,3.75712,3.76608,5260000.0
2007-09-28 16:41:00,3.76285,3.7676,3.75758,3.7676,6390000.0
2007-09-28 16:42:00,3.76171,3.76619,3.75473,3.76619,4890000.0
2007-09-28 16:43:00,3.76181,3.76792,3.7612,3.76792,4510000.0
2007-09-28 16:44:00,3.76265,3.7673,3.75728,3.7673,5630000.0
2007-09-28 16:45:00,3.7656,3.7708,3.76007,3.76526,6390000.0
2007-09-28 16:46:00,3.7579,3.76674,3.75787,3.76674,8250000.0
2007-09-28 16:47:00,3.7634,3.76503,3.75973,3.76127,6760000.0
2007-09-28 16:48:00,3.75698,3.76596,3.75698,3.76572,3770000.0
2007-09-28 16:49:00,3.76677,3.76704,3.75443,3.76495,7890000.0
2007-09-28 16:50:00,3.7683,3.7683,3.76248,3.76708,4880000.0
2007-09-28 16:51:00,3.76637,3.76637,3.75427,3.76522,6390000.0
2007-09-28 16:52:00,3.75807,3.76509,3.75451,3.76497,6770000.0
2007-09-28 16:53:00,3.76652,3.76652,3.76051,3.76051,5630000.0
2007-09-28 16:54:00,3.758,3.76804,3.758,3.76419,6020000.0
2007-09-28 16:55:00,3.76757,3.76757,3.75743,3.76544,4890000.0
2007-09-28 16:56:00,3.76201,3.76475,3.75706,3.75748,6760000.0
2007-09-28 16:57:00,3.76112,3.76614,3.75619,3.75619,4510000.0
2007-09-28 16:58:00,3.76125,3.76706,3.76125,3.76481,5650000.0
2007-09-28 16:59:00,3.76534,3.76662,3.75663,3.76259,10140000.0
2007-09-28 17:00:00,3.7658,3.7658,3.75583,3.75583,7520000.0
2007-09-28 17:01:00,3.76671,3.76858,3.75851,3.7603,7140000.0
2007-09-28 17:02:00,3.75917,3.76647,3.75917,3.76143,6380000.0
2007-09-28 17:03:00,3.76117,3.76581,3.75601,3.75971,4510000.0
2007-09-28 17:04:00,3.76252,3.76659,3.75637,3.76042,5640000.0
2007-09-28 17:05:00,3.75755,3.76504,3.75755,3.76062,5260000.0
2007-09-28 17:06:00,3.76341,3.76465,3.75366,3.75668,7880000.0
2007-09-28 17:07:00,3.76415,3.76533,3.75895,3.76529,7530000.0
2007-09-28 17:08:00,3.75954,3.76558,3.75313,3.76558,6380000.0
2007-09-28 17:09:00,3.76613,3.76613,3.75432,3.76384,8640000.0
2007-09-28 17:10:00,3.76558,3.76558,3.75697,3.76484,5260000.0
2007-09-28 17:11:00,3.76024,3.7655,3.75132,3.7615,7880000.0
2007-09-28 17:12:00,3.76726,3.76739,3.7615,3.76235,6010000.0
2007-09-28 17:13:00,3.76641,3.76713,3.75936,3.7631,4890000.0
2007-09-28 17:14:00,3.76275,3.76893,3.76072,3.76402,10910000.0
2007-09-28 17:15:00,3.76617,3.76617,3.75741,3.76305,10160000.0
2007-09-28 17:16:00,3.75904,3.76751,3.75904,3.76531,7140000.0
2007-09-28 17:17:00,3.76445,3.76445,3.75809,3.75847,4900000.0
2007-09-28 17:18:00,3.76253,3.76407,3.75214,3.75587,3770000.0
2007-09-28 17:19:00,3.75562,3.76821,3.75562,3.76627,4890000.0
2007-09-28 17:20:00,3.76631,3.76699,3.75865,3.76529,4510000.0
2007-09-28 17:21:00,3.76587,3.76717,3.75561,3.76266,6020000.0
2007-09-28 17:22:00,3.76048,3.76492,3.75602,3.76315,11280000.0
2007-09-28 17:23:00,3.76591,3.76591,3.75734,3.76562,5260000.0
2007-09-28 17:24:00,3.76187,3.76704,3.75846,3.76554,9780000.0
2007-09-28 17:25:00,3.76009,3.76382,3.75435,3.75503,7510000.0
2007-09-28 17:26:00,3.76689,3.76706,3.75748,3.76706,6380000.0
2007-09-28 17:27:00,3.76777,3.76777,3.75986,3.76212,9750000.0
2007-09-28 17:28:00,3.76461,3.77014,3.75668,3.76526,7880000.0
2007-09-28 17:29:00,3.76579,3.76652,3.75478,3.76652,7510000.0
2007-09-28 17:30:00,3.76716,3.76716,3.75401,3.75597,6750000.0
2007-09-28 17:31:00,3.76724,3.7675,3.7584,3.76125,7140000.0
2007-09-28 17:32:00,3.76382,3.76858,3.7629,3.76759,6770000.0
2007-09-28 17:33:00,3.76603,3.7705,3.75978,3.76844,11650000.0
2007-09-28 17:34:00,3.75877,3.76655,3.75877,3.76242,3770000.0
2007-09-28 17:35:00,3.76689,3.76902,3.75919,3.76816,9020000.0
2007-09-28 17:36:00,3.76255,3.76655,3.7576,3.76117,4140000.0
2007-09-28 17:37:00,3.76173,3.7667,3.75761,3.76306,6020000.0
2007-09-28 17:38:00,3.76345,3.76979,3.75631,3.76759,14280000.0
2007-09-28 17:39:00,3.76591,3.76946,3.75871,3.76473,8640000.0
2007-09-28 17:40:00,3.76281,3.76764,3.75644,3.75644,10520000.0
2007-09-28 17:41:00,3.76774,3.76774,3.75691,3.7627,6010000.0
2007-09-28 17:42:00,3.75989,3.76902,3.75639,3.76232,10910000.0
2007-09-28 17:43:00,3.76195,3.76795,3.75709,3.76335,13900000.0
2007-09-28 17:44:00,3.76634,3.7668,3.75799,3.76178,4140000.0
2007-09-28 17:45:00,3.76254,3.76741,3.75851,3.76713,7900000.0
2007-09-28 17:46:00,3.76377,3.76976,3.76273,3.7659,5260000.0
2007-09-28 17:47:00,3.76389,3.76672,3.76051,3.76565,7140000.0
2007-09-28 17:48:00,3.76811,3.7683,3.7629,3.76292,4140000.0
2007-09-28 17:49:00,3.76514,3.76623,3.76064,3.76518,4880000.0
2007-09-28 17:50:00,3.75719,3.76531,3.75719,3.75957,6400000.0
2007-09-28 17:51:00,3.75845,3.76692,3.75411,3.76306,6770000.0
2007-09-28 17:52:00,3.76752,3.76792,3.76112,3.76651,7140000.0
2007-09-28 17:53:00,3.76833,3.76833,3.76103,3.76751,6010000.0
2007-09-28 17:54:00,3.76606,3.76828,3.7586,3.76579,5280000.0
2007-09-28 17:55:00,3.76514,3.76892,3.75921,3.76666,9010000.0
2007-09-28 17:56:00,3.76667,3.76907,3.75875,3.7627,6390000.0
2007-09-28 17:57:00,3.76264,3.76923,3.75909,3.76443,9760000.0
2007-09-28 17:58:00,3.76668,3.76714,3.75791,3.76502,9760000.0
2007-09-28 17:59:00,3.76562,3.76734,3.7536,3.76734,10530000.0
2007-09-28 18:00:00,3.76683,3.76683,3.75359,3.76166,13160000.0
2007-09-28 18:01:00,3.76966,3.76966,3.76089,3.76179,4880000.0
2007-09-28 18:02:00,3.7672,3.76751,3.75603,3.76737,10890000.0
2007-09-28 18:03:00,3.76898,3.76934,3.75954,3.75954,4520000.0
2007-09-28 18:04:00,3.76575,3.77034,3.76023,3.76236,10510000.0
2007-09-28 18:05:00,3.76704,3.7697,3.75916,3.76792,9400000.0
2007-09-28 18:06:00,3.76352,3.76944,3.75924,3.76837,6770000.0
2007-09-28 18:07:00,3.76141,3.76804,3.76141,3.76145,4890000.0
2007-09-28 18:08:00,3.76171,3.76647,3.7567,3.76647,7140000.0
2007-09-28 18:09:00,3.76682,3.76852,3.7639,3.76821,4510000.0
2007-09-28 18:10:00,3.76848,3.76848,3.75984,3.76751,5260000.0
2007-09-28 18:11:00,3.76824,3.76852,3.764,3.7645,4880000.0
2007-09-28 18:12:00,3.76936,3.76936,3.75824,3.7655,10150000.0
2007-09-28 18:13:00,3.76801,3.76826,3.7626,3.76275,3770000.0
2007-09-28 18:14:00,3.76791,3.76853,3.75853,3.76656,9780000.0
2007-09-28 18:15:00,3.76254,3.76944,3.75943,3.76817,8260000.0
2007-09-28 18:16:00,3.75917,3.76861,3.75917,3.7631,9020000.0
2007-09-28 18:17:00,3.76599,3.76793,3.76354,3.76774,4880000.0
2007-09-28 18:18:00,3.76318,3.76755,3.76119,3.76755,4140000.0
2007-09-28 18:19:00,3.76442,3.77001,3.76046,3.76366,6760000.0
2007-09-28 18:20:00,3.76261,3.76675,3.76067,3.76067,4140000.0
2007-09-28 18:21:00,3.76336,3.76782,3.75537,3.76316,10900000.0
2007-09-28 18:22:00,3.76802,3.76802,3.76041,3.76678,6760000.0
2007-09-28 18:23:00,3.76724,3.76828,3.76219,3.76367,3770000.0
2007-09-28 18:24:00,3.76868,3.76889,3.75877,3.7678,15780000.0
2007-09-28 18:25:00,3.76246,3.76796,3.75829,3.76117,7510000.0
2007-09-28 18:26:00,3.76761,3.76848,3.75866,3.76308,10140000.0
2007-09-28 18:27:00,3.76054,3.76798,3.76054,3.7668,4880000.0
2007-09-28 18:28:00,3.76786,3.76962,3.76458,3.76743,4510000.0
2007-09-28 18:29:00,3.76783,3.76956,3.75912,3.76687,6400000.0
2007-09-28 18:30:00,3.76788,3.76823,3.76067,3.7678,7130000.0
2007-09-28 18:31:00,3.76229,3.77106,3.76229,3.76836,5270000.0
2007-09-28 18:32:00,3.76823,3.76824,3.75854,3.75854,4890000.0
2007-09-28 18:33:00,3.76333,3.76774,3.7584,3.76719,8260000.0
2007-09-28 18:34:00,3.75846,3.76818,3.75846,3.76729,5260000.0
2007-09-28 18:35:00,3.76126,3.77005,3.76126,3.76856,9020000.0
2007-09-28 18:36:00,3.76264,3.76781,3.75872,3.76781,4140000.0
2007-09-28 18:37:00,3.76013,3.76527,3.75679,3.7625,10900000.0
2007-09-28 18:38:00,3.76172,3.76655,3.75977,3.76023,10160000.0
2007-09-28 18:39:00,3.76664,3.76706,3.75774,3.76678,7510000.0
2007-09-28 18:40:00,3.76021,3.76551,3.76021,3.76427,6000000.0
2007-09-28 18:41:00,3.76496,3.76751,3.75819,3.76508,5260000.0
2007-09-28 18:42:00,3.76119,3.76704,3.75633,3.76141,7890000.0
2007-09-28 18:43:00,3.7658,3.7658,3.75862,3.76359,4140000.0
2007-09-28 18:44:00,3.76603,3.76766,3.75784,3.76726,4140000.0
2007-09-28 18:45:00,3.76193,3.76641,3.75751,3.76613,7510000.0
2007-09-28 18:46:00,3.76353,3.76824,3.75878,3.76586,6770000.0
2007-09-28 18:47:00,3.76417,3.76645,3.75667,3.76645,6010000.0
2007-09-28 18:48:00,3.75985,3.76625,3.75985,3.76471,6390000.0
2007-09-28 18:49:00,3.7609,3.7697,3.75714,3.76598,6380000.0
2007-09-28 18:50:00,3.76252,3.76686,3.75697,3.76089,6780000.0
2007-09-28 18:51:00,3.7658,3.7674,3.75622,3.76075,4890000.0
2007-09-28 18:52:00,3.76129,3.76686,3.75663,3.76686,7510000.0
2007-09-28 18:53:00,3.7618,3.76591,3.75243,3.75511,7530000.0
2007-09-28 18:54:00,3.76659,3.76744,3.76151,3.76428,9020000.0
2007-09-28 18:55:00,3.75743,3.76698,3.75743,3.76298,4890000.0
2007-09-28 18:56:00,3.7618,3.76742,3.7603,3.76596,6000000.0
2007-09-28 18:57:00,3.76625,3.76625,3.75716,3.76011,4140000.0
2007-09-28 18:58:00,3.76394,3.76505,3.75424,3.76277,6030000.0
2007-09-28 18:59:00,3.75914,3.76271,3.75647,3.75775,7130000.0
2007-09-28 19:00:00,3.76455,3.76455,3.75213,3.75955,9400000.0
2007-09-28 19:01:00,3.76267,3.76512,3.75566,3.76512,6390000.0
2007-09-28 19:02:00,3.76213,3.76683,3.76118,3.7653,6020000.0
2007-09-28 19:03:00,3.76536,3.76617,3.75924,3.76541,4520000.0
2007-09-28 19:04:00,3.76222,3.7653,3.75546,3.75909,7150000.0
2007-09-28 19:05:00,3.76252,3.76393,3.75302,3.76356,5260000.0
2007-09-28 19:06:00,3.76509,3.76597,3.7562,3.76331,5250000.0
2007-09-28 19:07:00,3.76497,3.76714,3.75899,3.76088,6770000.0
2007-09-28 19:08:00,3.76409,3.76409,3.75439,3.75592,6390000.0
2007-09-28 19:09:00,3.75436,3.76339,3.75348,3.76098,7880000.0
2007-09-28 19:10:00,3.76113,3.76451,3.75587,3.76133,5640000.0
2007-09-28 19:11:00,3.76008,3.76376,3.75474,3.76298,5630000.0
2007-09-28 19:12:00,3.76333,3.76379,3.7574,3.75996,4880000.0
2007-09-28 19:14:00,3.75878,3.76376,3.75878,3.76376,5260000.0
2007-09-28 19:15:00,3.76395,3.76395,3.75247,3.75818,6380000.0
2007-09-28 19:16:00,3.75761,3.76214,3.75292,3.75384,8250000.0
2007-09-28 19:17:00,3.75178,3.76255,3.75059,3.7612,7140000.0
2007-09-28 19:18:00,3.75808,3.76473,3.75574,3.76386,4510000.0
2007-09-28 19:19:00,3.75935,3.76345,3.75751,3.76341,4890000.0
2007-09-28 19:20:00,3.75246,3.76579,3.75246,3.75901,7140000.0
2007-09-28 19:21:00,3.76201,3.76349,3.75337,3.76349,4520000.0
2007-09-28 19:22:00,3.76442,3.76553,3.75617,3.76378,8270000.0
2007-09-28 19:23:00,3.76471,3.76534,3.76011,3.76011,4140000.0
2007-09-28 19:24:00,3.76576,3.76576,3.75834,3.76284,6760000.0
2007-09-28 19:25:00,3.75975,3.76498,3.75571,3.76498,5270000.0
2007-09-28 19:26:00,3.75917,3.76406,3.75453,3.76406,7510000.0
2007-09-28 19:27:00,3.76528,3.76528,3.75799,3.7609,4880000.0
2007-09-28 19:28:00,3.7643,3.76466,3.75794,3.76426,4510000.0
2007-09-28 19:29:00,3.76327,3.76507,3.75575,3.75622,7520000.0
2007-09-28 19:30:00,3.76146,3.76696,3.75496,3.76591,12020000.0
2007-09-28 19:31:00,3.76511,3.76548,3.76091,3.76091,5630000.0
2007-09-28 19:32:00,3.76454,3.76454,3.75738,3.76394,6000000.0
2007-09-28 19:33:00,3.76427,3.76572,3.75828,3.75828,4880000.0
2007-09-28 19:34:00,3.7605,3.76231,3.75607,3.75607,6400000.0
2007-09-28 19:35:00,3.75748,3.76298,3.75342,3.75656,7130000.0
2007-09-28 19:36:00,3.76109,3.76286,3.75123,3.75123,4140000.0
2007-09-28 19:37:00,3.75517,3.76129,3.75059,3.75938,5260000.0
2007-09-28 19:38:00,3.75727,3.75984,3.75285,3.75285,4140000.0
2007-09-28 19:39:00,3.76021,3.76095,3.75232,3.75232,6020000.0
2007-09-28 19:40:00,3.75775,3.76411,3.75616,3.76151,5270000.0
2007-09-28 19:41:00,3.75471,3.76262,3.75199,3.75543,7510000.0
2007-09-28 19:42:00,3.7606,3.76117,3.75131,3.76117,6020000.0
2007-09-28 19:43:00,3.75479,3.75917,3.7488,3.74935,4880000.0
2007-09-28 19:44:00,3.7552,3.76029,3.75421,3.76029,7510000.0
2007-09-28 19:45:00,3.75206,3.76409,3.75204,3.75988,15040000.0
2007-09-28 19:46:00,3.75127,3.76212,3.75127,3.76059,8640000.0
2007-09-28 19:47:00,3.75879,3.76093,3.75237,3.75237,6020000.0
2007-09-28 19:48:00,3.75765,3.7594,3.75328,3.75833,4150000.0
2007-09-28 19:49:00,3.75035,3.7612,3.75035,3.75337,4520000.0
2007-09-28 19:50:00,3.75385,3.76279,3.75286,3.76102,4510000.0
2007-09-28 19:51:00,3.74978,3.76219,3.74978,3.75976,4880000.0
2007-09-28 19:52:00,3.76041,3.76229,3.75514,3.75985,5630000.0
2007-09-28 19:53:00,3.75666,3.76021,3.75473,3.75473,4510000.0
2007-09-28 19:54:00,3.75508,3.76039,3.75387,3.75787,5260000.0
2007-09-28 19:55:00,3.75118,3.76178,3.75118,3.7556,4520000.0
2007-09-28 19:56:00,3.75979,3.76106,3.75383,3.75982,4520000.0
2007-09-28 19:57:00,3.75584,3.76178,3.75584,3.76178,4140000.0
2007-09-28 19:58:00,3.7604,3.7604,3.75427,3.75472,5630000.0
2007-09-28 19:59:00,3.76141,3.76141,3.75372,3.75532,5260000.0
2007-09-28 20:00:00,3.75968,3.76072,3.75167,3.75908,6760000.0
2007-09-28 20:01:00,3.75865,3.75865,3.75276,3.75635,4130000.0
2007-09-28 20:02:00,3.76081,3.76081,3.75318,3.75957,5650000.0
2007-09-28 20:03:00,3.76037,3.76037,3.74883,3.74974,4510000.0
2007-09-28 20:04:00,3.75389,3.76253,3.75277,3.76179,6770000.0
2007-09-28 20:05:00,3.75218,3.75936,3.75218,3.75936,5260000.0
2007-09-28 20:06:00,3.75773,3.7616,3.75262,3.75702,4510000.0
2007-09-28 20:07:00,3.76144,3.76144,3.75149,3.7612,4140000.0
2007-09-28 20:08:00,3.75306,3.76253,3.75306,3.76253,5250000.0
2007-09-28 20:09:00,3.76152,3.76197,3.75602,3.76197,5250000.0
2007-09-28 20:10:00,3.75198,3.76415,3.75198,3.76105,6770000.0
2007-09-28 20:11:00,3.76021,3.7613,3.75207,3.75207,6770000.0
2007-09-28 20:12:00,3.7541,3.7596,3.75094,3.75407,4520000.0
2007-09-28 20:13:00,3.76024,3.76145,3.7519,3.76145,5250000.0
2007-09-28 20:14:00,3.75667,3.76264,3.75186,3.76136,9790000.0
2007-09-28 20:15:00,3.76076,3.76389,3.75252,3.76161,6020000.0
2007-09-28 20:16:00,3.75556,3.76242,3.7551,3.76078,6750000.0
2007-09-28 20:17:00,3.75585,3.76157,3.75218,3.76157,5630000.0
2007-09-28 20:18:00,3.7564,3.76119,3.7564,3.75883,4140000.0
2007-09-28 20:19:00,3.76001,3.76096,3.75108,3.76012,6000000.0
2007-09-28 20:20:00,3.75522,3.76039,3.75114,3.75114,6760000.0
2007-09-28 20:21:00,3.75571,3.76052,3.75076,3.76052,4510000.0
2007-09-28 20:22:00,3.76091,3.76244,3.76091,3.76158,2250000.0
2007-09-28 20:23:00,3.76056,3.76056,3.7555,3.75859,1880000.0
2007-09-28 20:24:00,3.76111,3.763,3.75707,3.76125,6770000.0
2007-09-28 20:25:00,3.76052,3.76447,3.75509,3.75509,4890000.0
2007-09-28 20:26:00,3.75626,3.76379,3.75626,3.7613,5630000.0
2007-09-28 20:27:00,3.75632,3.76258,3.75489,3.76034,3380000.0
2007-09-28 20:28:00,3.75646,3.76154,3.75646,3.76154,4880000.0
2007-09-28 20:29:00,3.75547,3.76111,3.75383,3.756,4520000.0
2007-09-28 20:30:00,3.7569,3.76295,3.75278,3.7612,7130000.0
2007-09-28 20:31:00,3.75733,3.76313,3.75265,3.75265,4900000.0
2007-09-28 20:32:00,3.75144,3.75944,3.75144,3.75835,4890000.0
2007-09-28 20:33:00,3.75676,3.76383,3.75216,3.75216,4150000.0
2007-09-28 20:34:00,3.75603,3.76048,3.74963,3.75082,8650000.0
2007-09-28 20:35:00,3.7612,3.7612,3.75531,3.75929,4130000.0
2007-09-28 20:36:00,3.76058,3.76118,3.75679,3.76118,4130000.0
2007-09-28 20:38:00,3.75679,3.75927,3.75503,3.75907,3390000.0
2007-09-28 20:39:00,3.75592,3.76078,3.75543,3.76018,6390000.0
2007-09-28 20:40:00,3.75631,3.76262,3.75379,3.75379,4140000.0
2007-09-28 20:41:00,3.76189,3.76878,3.75302,3.7588,5640000.0
2007-09-28 20:42:00,3.75616,3.76265,3.7552,3.76226,6760000.0
2007-09-28 20:43:00,3.7597,3.76181,3.75944,3.7616,4140000.0
2007-09-28 20:44:00,3.75594,3.76228,3.75117,3.76228,9400000.0
2007-09-28 20:45:00,3.76174,3.76413,3.75338,3.75338,7510000.0
2007-09-28 20:46:00,3.76227,3.76254,3.75737,3.76157,5250000.0
2007-09-28 20:47:00,3.75932,3.76381,3.7551,3.76275,4130000.0
2007-09-28 20:48:00,3.76245,3.76562,3.75502,3.75502,4140000.0
2007-09-28 20:49:00,3.76351,3.76548,3.75711,3.76299,4510000.0
2007-09-28 20:50:00,3.76116,3.76259,3.75804,3.76247,3380000.0
2007-09-28 20:51:00,3.75973,3.7632,3.75614,3.76172,4510000.0
2007-09-28 20:52:00,3.75584,3.76167,3.75197,3.75497,9400000.0
2007-09-28 20:53:00,3.75837,3.76517,3.75274,3.75647,10150000.0
2007-09-28 20:54:00,3.7533,3.76335,3.7533,3.7576,4510000.0
2007-09-28 20:55:00,3.76203,3.76315,3.75797,3.76295,3760000.0
2007-09-28 20:56:00,3.76264,3.76505,3.75498,3.76346,6020000.0
2007-09-28 20:57:00,3.75723,3.76315,3.75342,3.76247,4900000.0
2007-09-28 20:58:00,3.76373,3.76566,3.75522,3.76358,9030000.0
2007-09-28 20:59:00,3.76166,3.76485,3.75827,3.75827,5640000.0
2007-09-28 21:00:00,3.76,3.76282,3.75112,3.75881,8260000.0
2007-09-28 21:01:00,3.76123,3.76123,3.75112,3.75187,4520000.0
2007-09-28 21:02:00,3.76171,3.7621,3.76077,3.76181,4140000.0
2007-09-28 21:03:00,3.75836,3.76215,3.75656,3.75879,6020000.0
2007-09-28 21:04:00,3.76209,3.76223,3.75285,3.75285,5270000.0
2007-09-28 21:05:00,3.75114,3.75864,3.751,3.751,3770000.0
2007-09-28 21:06:00,3.75763,3.76365,3.75664,3.76292,10140000.0
2007-09-28 21:07:00,3.76238,3.76238,3.75203,3.7602,4510000.0
2007-09-28 21:08:00,3.7571,3.76324,3.75316,3.76156,4890000.0
2007-09-28 21:09:00,3.7579,3.76259,3.75662,3.76259,8270000.0
2007-09-28 21:10:00,3.76221,3.76335,3.75232,3.75932,4140000.0
2007-09-28 21:11:00,3.75546,3.76334,3.75546,3.76127,6380000.0
2007-09-28 21:12:00,3.75678,3.76147,3.75602,3.7577,9790000.0
2007-09-28 21:13:00,3.7559,3.76603,3.7559,3.76212,5270000.0
2007-09-28 21:14:00,3.76162,3.76262,3.75294,3.75744,5640000.0
2007-09-28 21:15:00,3.75878,3.76688,3.75725,3.76177,7540000.0
2007-09-28 21:16:00,3.76242,3.76242,3.75792,3.76221,3380000.0
2007-09-28 21:17:00,3.75547,3.76303,3.75547,3.75886,6030000.0
2007-09-28 21:18:00,3.7628,3.76366,3.75759,3.76366,4890000.0
2007-09-28 21:19:00,3.76133,3.76213,3.75807,3.76062,5630000.0
2007-09-28 21:20:00,3.75202,3.76093,3.7519,3.75776,4880000.0
2007-09-28 21:21:00,3.7588,3.7632,3.75372,3.76096,4890000.0
2007-09-28 21:22:00,3.76113,3.76284,3.75713,3.75713,4140000.0
2007-09-28 21:23:00,3.7569,3.76135,3.75216,3.75216,6390000.0
2007-09-28 21:24:00,3.75739,3.76204,3.75191,3.75681,4890000.0
2007-09-28 21:25:00,3.76066,3.76258,3.75808,3.76243,5270000.0
2007-09-28 21:26:00,3.75865,3.76217,3.7581,3.75847,3380000.0
2007-09-28 21:27:00,3.76259,3.76339,3.75778,3.75802,4520000.0
2007-09-28 21:28:00,3.76196,3.7625,3.75846,3.7625,4130000.0
2007-09-28 21:29:00,3.76255,3.76255,3.75751,3.75847,3390000.0
2007-09-28 21:30:00,3.76099,3.76275,3.74912,3.75957,11290000.0
2007-09-28 21:31:00,3.76213,3.76247,3.75165,3.75701,5640000.0
2007-09-28 21:32:00,3.75861,3.76207,3.75668,3.75668,4510000.0
2007-09-28 21:33:00,3.75701,3.76236,3.75211,3.76211,5630000.0
2007-09-28 21:34:00,3.7628,3.7628,3.75693,3.7611,5630000.0
2007-09-28 21:35:00,3.74986,3.76031,3.74982,3.75576,8280000.0
2007-09-28 21:36:00,3.75777,3.7626,3.75292,3.75325,9400000.0
2007-09-28 21:37:00,3.75793,3.76215,3.75657,3.76215,3760000.0
2007-09-28 21:38:00,3.76145,3.7628,3.75312,3.76175,3760000.0
2007-09-28 21:39:00,3.75292,3.76232,3.75273,3.76232,4140000.0
2007-09-28 21:41:00,3.76193,3.76193,3.75581,3.76152,5640000.0
2007-09-28 21:42:00,3.76135,3.76135,3.75725,3.76084,4130000.0
2007-09-28 21:43:00,3.76228,3.76228,3.75152,3.76022,8290000.0
2007-09-28 21:44:00,3.75812,3.75812,3.75702,3.75702,760000.0
2007-09-28 21:45:00,3.76562,3.76567,3.75622,3.76419,6770000.0
2007-09-28 21:46:00,3.76146,3.76562,3.75531,3.75632,5260000.0
2007-09-28 21:47:00,3.76181,3.76406,3.75845,3.7622,5630000.0
2007-09-28 21:48:00,3.76117,3.76117,3.76117,3.76117,750000.0
2007-09-28 21:49:00,3.75734,3.76167,3.75528,3.75923,2640000.0
2007-09-28 21:50:00,3.7619,3.76236,3.75303,3.76177,3750000.0
2007-09-28 21:51:00,3.75627,3.76459,3.75627,3.7574,9030000.0
2007-09-28 21:52:00,3.75794,3.76141,3.75756,3.75756,2250000.0
2007-09-28 21:53:00,3.76255,3.76255,3.7569,3.76062,3000000.0
2007-09-28 21:54:00,3.76285,3.76336,3.75795,3.75844,3770000.0
2007-09-28 21:55:00,3.76119,3.76301,3.75589,3.76188,7140000.0
2007-09-28 21:56:00,3.76183,3.76234,3.75529,3.76216,4130000.0
2007-09-28 21:57:00,3.76278,3.76278,3.75202,3.76072,9770000.0
2007-09-28 21:58:00,3.7605,3.76255,3.75832,3.75832,2630000.0
2007-09-28 21:59:00,3.7618,3.7628,3.75313,3.76236,9400000.0
2007-09-28 22:00:00,3.76272,3.76308,3.75284,3.75711,5260000.0
2007-09-28 22:01:00,3.76097,3.76097,3.75213,3.76078,6390000.0
2007-09-28 22:02:00,3.76027,3.76222,3.75257,3.75257,3760000.0
2007-09-28 22:03:00,3.76001,3.76162,3.75608,3.76162,6010000.0
2007-09-28 22:04:00,3.7621,3.7625,3.75594,3.75594,5260000.0
2007-09-28 22:05:00,3.75525,3.76206,3.75525,3.75686,3760000.0
2007-09-28 22:06:00,3.76349,3.76349,3.75396,3.75758,4510000.0
2007-09-28 22:07:00,3.75614,3.76073,3.75558,3.76073,5260000.0
2007-09-28 22:08:00,3.76209,3.76252,3.75691,3.75691,4530000.0
2007-09-28 22:09:00,3.76146,3.76146,3.76121,3.76121,1500000.0
2007-09-28 22:10:00,3.76004,3.76004,3.74903,3.75928,6390000.0
2007-09-28 22:11:00,3.76152,3.76302,3.7513,3.76115,6760000.0
2007-09-28 22:12:00,3.76074,3.76074,3.75143,3.76022,6000000.0
2007-09-28 22:13:00,3.75817,3.75817,3.75817,3.75817,380000.0
2007-09-28 22:14:00,3.76202,3.76246,3.75322,3.76146,6390000.0
2007-09-28 22:15:00,3.76242,3.76462,3.75406,3.75406,5260000.0
2007-09-28 22:16:00,3.75832,3.76069,3.75252,3.75252,4890000.0
2007-09-28 22:17:00,3.76101,3.76101,3.75177,3.76043,6400000.0
2007-09-28 22:18:00,3.76106,3.76194,3.75595,3.75666,5260000.0
2007-09-28 22:19:00,3.75252,3.76212,3.75237,3.75683,4880000.0
2007-09-28 22:20:00,3.75679,3.76192,3.75574,3.75679,4140000.0
2007-09-28 22:21:00,3.7619,3.76243,3.75735,3.75735,4510000.0
2007-09-28 22:22:00,3.75786,3.76227,3.75292,3.76227,7130000.0
2007-09-28 22:23:00,3.75848,3.76577,3.75848,3.76352,5250000.0
2007-09-28 22:24:00,3.7624,3.76283,3.75394,3.76174,4510000.0
2007-09-28 22:25:00,3.75877,3.76165,3.75478,3.76048,6020000.0
2007-09-28 22:26:00,3.76221,3.76558,3.75553,3.75844,6030000.0
2007-09-28 22:27:00,3.75337,3.76274,3.75337,3.76274,4880000.0
2007-09-28 22:28:00,3.75778,3.76279,3.75611,3.75814,8250000.0
2007-09-28 22:29:00,3.75702,3.76347,3.7544,3.76347,6400000.0
2007-09-28 22:30:00,3.76266,3.76844,3.75996,3.75996,7880000.0
2007-09-28 22:31:00,3.7587,3.76454,3.75389,3.76279,7510000.0
2007-09-28 22:32:00,3.76211,3.76256,3.75251,3.76131,6400000.0
2007-09-28 22:33:00,3.7582,3.76355,3.75644,3.76308,5250000.0
2007-09-28 22:34:00,3.7578,3.76424,3.75443,3.76006,4890000.0
2007-09-28 22:35:00,3.75213,3.76049,3.75151,3.76049,6380000.0
2007-09-28 22:36:00,3.76053,3.7624,3.75639,3.75701,5630000.0
2007-09-28 22:37:00,3.7573,3.76236,3.7573,3.75761,7130000.0
2007-09-28 22:38:00,3.76203,3.76285,3.7568,3.75755,8260000.0
2007-09-28 22:39:00,3.76267,3.76377,3.75785,3.76043,7130000.0
2007-09-28 22:40:00,3.76295,3.76295,3.75752,3.76183,4140000.0
2007-09-28 22:41:00,3.76226,3.76339,3.75782,3.76152,5250000.0
2007-09-28 22:42:00,3.75471,3.76331,3.75471,3.76253,2260000.0
2007-09-28 22:43:00,3.7625,3.7625,3.75297,3.7574,6010000.0
2007-09-28 22:44:00,3.76379,3.76401,3.75408,3.7621,5250000.0
2007-09-28 22:45:00,3.75868,3.76554,3.75868,3.76231,6010000.0
2007-09-28 22:46:00,3.75806,3.76267,3.75733,3.76267,4130000.0
2007-09-28 22:47:00,3.76254,3.76284,3.75359,3.75801,5640000.0
2007-09-28 22:48:00,3.75554,3.76352,3.75554,3.76165,6380000.0
2007-09-28 22:49:00,3.76228,3.76378,3.75447,3.76378,6010000.0
2007-09-28 22:50:00,3.75474,3.76233,3.75474,3.76096,5640000.0
2007-09-28 22:51:00,3.76235,3.76289,3.75878,3.76212,4140000.0
2007-09-28 22:52:00,3.76267,3.76303,3.75775,3.75778,6760000.0
2007-09-28 22:53:00,3.75667,3.76327,3.75667,3.75792,5250000.0
2007-09-28 22:54:00,3.75744,3.76273,3.75474,3.75828,6770000.0
2007-09-28 22:55:00,3.7624,3.76305,3.75392,3.76287,4140000.0
2007-09-28 22:56:00,3.75806,3.76287,3.75597,3.76287,5630000.0
2007-09-28 22:57:00,3.76255,3.76289,3.75939,3.76228,4880000.0
2007-09-28 22:58:00,3.76164,3.76226,3.75796,3.76226,6010000.0
2007-09-28 22:59:00,3.75892,3.76379,3.75892,3.76233,6000000.0
2007-09-30 23:00:00,3.75836,3.76373,3.75388,3.75388,9020000.0
2007-09-30 23:01:00,3.76276,3.76396,3.75869,3.76163,4510000.0
2007-09-30 23:03:00,3.7609,3.76548,3.7577,3.75937,4890000.0
2007-09-30 23:04:00,3.7639,3.7639,3.75561,3.75754,3390000.0
2007-09-30 23:05:00,3.76289,3.76499,3.75761,3.76418,7530000.0
2007-09-30 23:09:00,3.76369,3.7642,3.75831,3.7642,2270000.0
2007-09-30 23:15:00,3.76649,3.76772,3.76068,3.76264,5640000.0
2007-09-30 23:27:00,3.75875,3.76358,3.7538,3.7538,5270000.0
2007-09-30 23:28:00,3.75758,3.76429,3.75758,3.76429,4140000.0
2007-09-30 23:29:00,3.76031,3.76744,3.75528,3.75528,6770000.0
2007-09-30 23:30:00,3.76427,3.7658,3.75934,3.7645,4140000.0
2007-09-30 23:31:00,3.76158,3.76525,3.76158,3.76347,2270000.0
2007-09-30 23:32:00,3.76212,3.76551,3.75531,3.76442,4520000.0
2007-09-30 23:34:00,3.75346,3.76131,3.74879,3.76131,7540000.0
2007-09-30 23:35:00,3.76323,3.76417,3.75928,3.75941,4880000.0
2007-09-30 23:36:00,3.76247,3.76301,3.75785,3.758,5270000.0
2007-09-30 23:38:00,3.76357,3.76357,3.76047,3.76047,1500000.0
2007-09-30 23:39:00,3.75856,3.76385,3.75707,3.75707,4510000.0
2007-09-30 23:40:00,3.76394,3.76394,3.7539,3.76232,6030000.0
2007-09-30 23:45:00,3.76798,3.76798,3.75722,3.76244,10920000.0
2007-09-30 23:52:00,3.7629,3.76378,3.75555,3.76378,3770000.0
2007-09-30 23:53:00,3.75458,3.76537,3.75431,3.7627,9430000.0
2007-09-30 23:55:00,3.76371,3.76396,3.7617,3.7617,2630000.0
2007-09-30 23:57:00,3.75513,3.76379,3.75477,3.75902,9400000.0
2007-09-30 23:59:00,3.75593,3.7621,3.75299,3.75782,3400000.0
2007-10-01 00:00:00,3.76506,3.76674,3.75657,3.75974,8290000.0
2007-10-01 00:01:00,3.75324,3.76141,3.74958,3.7528,7520000.0
2007-10-01 00:02:00,3.75444,3.76256,3.75444,3.76256,3030000.0
2007-10-01 00:03:00,3.7612,3.76147,3.75373,3.75864,5260000.0
2007-10-01 00:04:00,3.75831,3.7615,3.75416,3.75436,2650000.0
2007-10-01 00:05:00,3.75639,3.76176,3.75456,3.75573,5290000.0
2007-10-01 00:06:00,3.75683,3.76252,3.75318,3.75841,3400000.0
2007-10-01 00:07:00,3.76102,3.76508,3.75798,3.76058,4900000.0
2007-10-01 00:08:00,3.75702,3.75988,3.75441,3.75441,4520000.0
2007-10-01 00:10:00,3.76319,3.76444,3.75591,3.75591,4880000.0
2007-10-01 00:11:00,3.76337,3.76404,3.7551,3.75788,5630000.0
2007-10-01 00:12:00,3.76298,3.76458,3.75952,3.76332,4880000.0
2007-10-01 00:13:00,3.76055,3.76287,3.75289,3.75842,4900000.0
2007-10-01 00:14:00,3.76275,3.76421,3.75469,3.75469,10910000.0
2007-10-01 00:15:00,3.76752,3.76773,3.75793,3.75793,9390000.0
2007-10-01 00:16:00,3.75855,3.76401,3.75432,3.76352,8650000.0
2007-10-01 00:17:00,3.75529,3.76677,3.75529,3.75604,4500000.0
2007-10-01 00:18:00,3.76381,3.76381,3.75698,3.76378,3380000.0
2007-10-01 00:19:00,3.75909,3.76487,3.75909,3.76473,5630000.0
2007-10-01 00:20:00,3.75442,3.76382,3.75442,3.76316,6020000.0
2007-10-01 00:23:00,3.75946,3.76572,3.75482,3.75753,9030000.0
2007-10-01 00:24:00,3.76291,3.76418,3.75484,3.75484,10140000.0
2007-10-01 00:27:00,3.76372,3.76372,3.75181,3.7627,4890000.0
2007-10-01 00:28:00,3.75873,3.76458,3.75873,3.75888,6380000.0
2007-10-01 00:29:00,3.76301,3.76301,3.75117,3.76106,6030000.0
2007-10-01 00:30:00,3.76641,3.76641,3.75941,3.76352,4880000.0
2007-10-01 00:36:00,3.75365,3.76146,3.75108,3.75108,4510000.0
2007-10-01 00:37:00,3.75878,3.76301,3.75878,3.76251,3380000.0
2007-10-01 00:38:00,3.76326,3.76372,3.76261,3.76261,2640000.0
2007-10-01 00:39:00,3.76011,3.76571,3.75594,3.76248,7890000.0
2007-10-01 00:40:00,3.76405,3.76411,3.75228,3.75457,7880000.0
2007-10-01 00:41:00,3.76205,3.76342,3.75452,3.76342,4510000.0
2007-10-01 00:44:00,3.76335,3.76335,3.75399,3.7622,4890000.0
2007-10-01 00:45:00,3.76208,3.76745,3.75835,3.75835,7530000.0
2007-10-01 00:48:00,3.75785,3.76307,3.75628,3.75783,9400000.0
2007-10-01 00:49:00,3.76357,3.76486,3.75333,3.75432,4880000.0
2007-10-01 00:50:00,3.76478,3.76838,3.75519,3.75519,6010000.0
2007-10-01 00:51:00,3.76408,3.76648,3.75586,3.75974,5250000.0
2007-10-01 00:52:00,3.7534,3.76404,3.7534,3.75368,4140000.0
2007-10-01 00:53:00,3.75668,3.76552,3.75605,3.75611,4140000.0
2007-10-01 00:54:00,3.76388,3.76408,3.75461,3.76168,4890000.0
2007-10-01 00:55:00,3.75572,3.76481,3.75516,3.76406,3380000.0
2007-10-01 00:56:00,3.7624,3.7624,3.75099,3.75232,2630000.0
2007-10-01 00:57:00,3.76355,3.76475,3.75874,3.76287,5640000.0
2007-10-01 00:59:00,3.75788,3.76518,3.75788,3.76353,4510000.0
2007-10-01 01:00:00,3.75744,3.7664,3.7559,3.76399,7900000.0
2007-10-01 01:01:00,3.76557,3.7668,3.75768,3.76447,6390000.0
2007-10-01 01:02:00,3.76295,3.76295,3.75704,3.75894,4520000.0
2007-10-01 01:03:00,3.75868,3.76547,3.75454,3.75577,6010000.0
2007-10-01 01:04:00,3.76255,3.76666,3.75531,3.75922,4510000.0
2007-10-01 01:05:00,3.75987,3.76597,3.75987,3.76489,6390000.0
2007-10-01 01:08:00,3.7647,3.7647,3.75469,3.76286,5270000.0
2007-10-01 01:09:00,3.76461,3.76486,3.75546,3.75948,4150000.0
2007-10-01 01:10:00,3.76127,3.76391,3.75981,3.76127,3770000.0
2007-10-01 01:11:00,3.76107,3.76417,3.75948,3.76339,6400000.0
2007-10-01 01:12:00,3.76439,3.76439,3.75427,3.76179,4890000.0
2007-10-01 01:13:00,3.77057,3.7743,3.76492,3.77289,5640000.0
2007-10-01 01:14:00,3.76287,3.76737,3.75696,3.75696,3010000.0
2007-10-01 01:15:00,3.76637,3.76637,3.75571,3.75982,4510000.0
2007-10-01 01:16:00,3.76377,3.76679,3.76085,3.76192,5260000.0
2007-10-01 01:17:00,3.77408,3.77412,3.76873,3.76873,6030000.0
2007-10-01 01:18:00,3.76296,3.7644,3.75318,3.7592,5630000.0
2007-10-01 01:19:00,3.76495,3.76495,3.75587,3.75587,4880000.0
2007-10-01 01:20:00,3.77352,3.77352,3.76412,3.76412,4150000.0
2007-10-01 01:21:00,3.76241,3.76873,3.76241,3.76313,5250000.0
2007-10-01 01:22:00,3.76997,3.77049,3.76214,3.77049,4890000.0
2007-10-01 01:23:00,3.7706,3.7706,3.75739,3.76535,3770000.0
2007-10-01 01:24:00,3.76314,3.76422,3.75507,3.76422,5630000.0
2007-10-01 01:25:00,3.77068,3.77068,3.75854,3.76461,5260000.0
2007-10-01 01:26:00,3.77142,3.77255,3.76628,3.76628,3390000.0
2007-10-01 01:29:00,3.75365,3.76249,3.75314,3.75314,6760000.0
2007-10-01 01:30:00,3.76883,3.76883,3.76322,3.76322,1880000.0
2007-10-01 01:31:00,3.76402,3.76402,3.75514,3.76371,3380000.0
2007-10-01 01:35:00,3.76254,3.77077,3.75839,3.76745,5630000.0
2007-10-01 01:36:00,3.76393,3.76393,3.75724,3.75947,9020000.0
2007-10-01 01:37:00,3.75756,3.76991,3.75619,3.76363,7130000.0
2007-10-01 01:38:00,3.75952,3.76947,3.75737,3.75737,4140000.0
2007-10-01 01:39:00,3.76359,3.76474,3.75421,3.75895,6010000.0
2007-10-01 01:40:00,3.76624,3.76848,3.75587,3.76356,4140000.0
2007-10-01 01:41:00,3.76525,3.77136,3.76009,3.77136,7140000.0
2007-10-01 01:42:00,3.76392,3.76559,3.75857,3.76501,7510000.0
2007-10-01 01:43:00,3.76157,3.76884,3.76157,3.7655,3010000.0
2007-10-01 01:44:00,3.75688,3.76302,3.75601,3.75989,7130000.0
2007-10-01 01:45:00,3.76868,3.76868,3.76037,3.76521,13520000.0
2007-10-01 01:46:00,3.76297,3.76995,3.75547,3.75547,10510000.0
2007-10-01 01:47:00,3.76512,3.77032,3.76079,3.76079,6390000.0
2007-10-01 01:48:00,3.75502,3.76356,3.75502,3.76238,3780000.0
2007-10-01 01:49:00,3.76724,3.77059,3.76171,3.76171,3000000.0
2007-10-01 01:50:00,3.76628,3.77022,3.76015,3.76448,4880000.0
2007-10-01 01:51:00,3.76681,3.77071,3.75997,3.75997,4140000.0
2007-10-01 01:52:00,3.75959,3.76325,3.75415,3.76262,6020000.0
2007-10-01 01:53:00,3.76027,3.77183,3.75554,3.77145,4890000.0
2007-10-01 01:54:00,3.7599,3.76519,3.75527,3.75933,5260000.0
2007-10-01 01:55:00,3.75948,3.76741,3.75592,3.75967,7890000.0
2007-10-01 01:57:00,3.76367,3.77018,3.7613,3.7675,5630000.0
2007-10-01 01:58:00,3.75857,3.76372,3.75776,3.75867,10510000.0
2007-10-01 02:00:00,3.7674,3.76839,3.76352,3.76768,5260000.0
2007-10-01 02:01:00,3.7599,3.76718,3.7599,3.76008,10880000.0
2007-10-01 02:02:00,3.76562,3.76563,3.75619,3.76398,5260000.0
2007-10-01 02:03:00,3.75639,3.7686,3.75639,3.76575,4880000.0
2007-10-01 02:04:00,3.76022,3.77111,3.75799,3.76098,7520000.0
2007-10-01 02:05:00,3.75996,3.76621,3.75619,3.76077,6000000.0
2007-10-01 02:06:00,3.7627,3.76372,3.75186,3.75883,5630000.0
2007-10-01 02:07:00,3.76387,3.7663,3.75641,3.761,6760000.0
2007-10-01 02:08:00,3.75964,3.76986,3.75964,3.76643,5250000.0
2007-10-01 02:09:00,3.75992,3.76446,3.75501,3.76399,3750000.0
2007-10-01 02:11:00,3.76333,3.76485,3.75541,3.75541,5630000.0
2007-10-01 02:12:00,3.76048,3.76463,3.7587,3.76463,3380000.0
2007-10-01 02:13:00,3.75704,3.76999,3.75704,3.76596,8660000.0
2007-10-01 02:14:00,3.7662,3.77298,3.76106,3.76572,12410000.0
2007-10-01 02:15:00,3.76458,3.76826,3.75979,3.75979,7500000.0
2007-10-01 02:16:00,3.7711,3.7711,3.76008,3.76008,3750000.0
2007-10-01 02:17:00,3.76445,3.76532,3.75772,3.76309,6400000.0
2007-10-01 02:18:00,3.76696,3.76918,3.75991,3.765,5660000.0
2007-10-01 02:19:00,3.76028,3.76298,3.75291,3.7608,3400000.0
2007-10-01 02:20:00,3.75544,3.76066,3.75103,3.75914,5640000.0
2007-10-01 02:21:00,3.75094,3.76066,3.75094,3.75551,3010000.0
2007-10-01 02:23:00,3.75828,3.77059,3.75828,3.76267,10130000.0
2007-10-01 02:24:00,3.75623,3.76107,3.75189,3.75779,4890000.0
2007-10-01 02:25:00,3.76994,3.76994,3.75564,3.75697,5260000.0
2007-10-01 02:26:00,3.76362,3.76362,3.75354,3.76224,7140000.0
2007-10-01 02:27:00,3.76651,3.76651,3.7559,3.76102,3380000.0
2007-10-01 02:30:00,3.76907,3.76927,3.76389,3.76441,5260000.0
2007-10-01 02:31:00,3.76388,3.76388,3.75725,3.7589,4520000.0
2007-10-01 02:32:00,3.76147,3.7694,3.75892,3.76062,7510000.0
2007-10-01 02:33:00,3.75725,3.76346,3.75725,3.762,4500000.0
2007-10-01 02:34:00,3.7657,3.7701,3.76284,3.76619,4890000.0
2007-10-01 02:35:00,3.76383,3.76383,3.75493,3.7628,4890000.0
2007-10-01 02:36:00,3.76406,3.76406,3.75463,3.76386,4510000.0
2007-10-01 02:38:00,3.76087,3.76472,3.76087,3.76161,4880000.0
2007-10-01 02:39:00,3.75462,3.76402,3.75462,3.76402,4520000.0
2007-10-01 02:40:00,3.75501,3.76152,3.75501,3.75734,5250000.0
2007-10-01 02:41:00,3.75972,3.76584,3.7545,3.76346,5260000.0
2007-10-01 02:42:00,3.75877,3.77175,3.75877,3.7654,7510000.0
2007-10-01 02:43:00,3.76179,3.77041,3.76179,3.76422,4890000.0
2007-10-01 02:44:00,3.76,3.77178,3.75852,3.77178,4510000.0
2007-10-01 02:45:00,3.75826,3.76626,3.75826,3.76165,3380000.0
2007-10-01 02:46:00,3.76306,3.76557,3.75585,3.76084,5270000.0
2007-10-01 02:47:00,3.76177,3.76362,3.75442,3.76362,4890000.0
2007-10-01 02:48:00,3.76221,3.76221,3.75801,3.75999,6400000.0
2007-10-01 02:49:00,3.76082,3.76338,3.75925,3.76052,5250000.0
2007-10-01 02:50:00,3.76525,3.7681,3.76043,3.7681,1880000.0
2007-10-01 02:51:00,3.76307,3.76511,3.75617,3.76466,5640000.0
2007-10-01 02:52:00,3.76411,3.76929,3.75675,3.76637,4510000.0
2007-10-01 02:53:00,3.76362,3.76928,3.75732,3.76495,12400000.0
2007-10-01 02:54:00,3.76499,3.77103,3.7595,3.7595,5280000.0
2007-10-01 02:56:00,3.75469,3.7695,3.75469,3.76017,6750000.0
2007-10-01 02:57:00,3.7599,3.77131,3.75922,3.77131,4150000.0
2007-10-01 02:58:00,3.76131,3.76571,3.75481,3.76571,5650000.0
2007-10-01 02:59:00,3.76401,3.76955,3.75687,3.75687,9010000.0
2007-10-01 03:00:00,3.76558,3.76624,3.75807,3.75807,4140000.0
2007-10-01 03:01:00,3.76369,3.76437,3.75366,3.76365,6020000.0
2007-10-01 03:02:00,3.76259,3.76413,3.75681,3.76262,4900000.0
2007-10-01 03:04:00,3.76329,3.76329,3.75305,3.75417,3380000.0
2007-10-01 03:05:00,3.76129,3.7639,3.75435,3.7639,5630000.0
2007-10-01 03:06:00,3.76229,3.76382,3.76229,3.76382,1500000.0
2007-10-01 03:07:00,3.75386,3.7694,3.75386,3.75594,5250000.0
2007-10-01 03:08:00,3.76166,3.76879,3.75968,3.76367,4880000.0
2007-10-01 03:09:00,3.756,3.77181,3.756,3.7652,6750000.0
2007-10-01 03:11:00,3.75754,3.76288,3.75599,3.75803,9770000.0
2007-10-01 03:13:00,3.7619,3.77149,3.75992,3.76327,6020000.0
2007-10-01 03:14:00,3.75516,3.7706,3.75516,3.7592,8270000.0
2007-10-01 03:15:00,3.76689,3.76689,3.75584,3.76442,4890000.0
2007-10-01 03:16:00,3.76441,3.76467,3.75927,3.76467,5250000.0
2007-10-01 03:17:00,3.76143,3.76189,3.75448,3.75448,4130000.0
2007-10-01 03:18:00,3.76356,3.76356,3.75502,3.759,1880000.0
2007-10-01 03:20:00,3.76308,3.77212,3.75941,3.75941,7890000.0
2007-10-01 03:21:00,3.76262,3.76357,3.76262,3.76338,3380000.0
2007-10-01 03:22:00,3.77078,3.77078,3.76741,3.76741,3750000.0
2007-10-01 03:23:00,3.75446,3.7663,3.75446,3.7553,4140000.0
2007-10-01 03:24:00,3.75701,3.76801,3.75701,3.76801,4520000.0
2007-10-01 03:25:00,3.76629,3.7732,3.76629,3.76943,2640000.0
2007-10-01 03:26:00,3.76287,3.76287,3.75269,3.75861,6020000.0
2007-10-01 03:27:00,3.75751,3.77372,3.75751,3.76563,7880000.0
2007-10-01 03:28:00,3.75958,3.76425,3.75868,3.76381,6010000.0
2007-10-01 03:29:00,3.76614,3.7705,3.76049,3.76439,3770000.0
2007-10-01 03:30:00,3.76944,3.77187,3.75341,3.7635,7140000.0
2007-10-01 03:31:00,3.75853,3.76427,3.75835,3.75835,6760000.0
2007-10-01 03:32:00,3.77237,3.77237,3.75972,3.76462,5260000.0
2007-10-01 03:33:00,3.7642,3.7642,3.75276,3.76027,6770000.0
2007-10-01 03:34:00,3.76382,3.76412,3.759,3.759,6380000.0
2007-10-01 03:35:00,3.75675,3.76892,3.75675,3.76454,8660000.0
2007-10-01 03:36:00,3.75617,3.7622,3.75186,3.75856,9030000.0
2007-10-01 03:37:00,3.75975,3.76445,3.75504,3.75984,8280000.0
2007-10-01 03:38:00,3.7553,3.76771,3.75497,3.76232,6760000.0
2007-10-01 03:39:00,3.76296,3.7633,3.75317,3.75432,6390000.0
2007-10-01 03:40:00,3.76412,3.76478,3.75933,3.75933,4510000.0
2007-10-01 03:41:00,3.76405,3.76405,3.75711,3.76394,4130000.0
2007-10-01 03:42:00,3.75562,3.76492,3.75504,3.75504,4130000.0
2007-10-01 03:43:00,3.76427,3.7671,3.75715,3.76007,8280000.0
2007-10-01 03:44:00,3.75532,3.76992,3.75532,3.76396,10140000.0
2007-10-01 03:45:00,3.75829,3.77239,3.75829,3.76467,11280000.0
2007-10-01 03:46:00,3.76026,3.76478,3.75552,3.76152,6010000.0
2007-10-01 03:47:00,3.76298,3.76419,3.75952,3.75952,1880000.0
2007-10-01 03:48:00,3.76255,3.76271,3.75524,3.76236,4890000.0
2007-10-01 03:49:00,3.75585,3.76491,3.75585,3.76357,4880000.0
2007-10-01 03:51:00,3.75371,3.75835,3.75371,3.75634,3010000.0
2007-10-01 03:52:00,3.75975,3.7633,3.75618,3.7603,5640000.0
2007-10-01 03:55:00,3.76274,3.76519,3.75728,3.76031,3760000.0
2007-10-01 03:56:00,3.76151,3.77035,3.76151,3.77035,3770000.0
2007-10-01 03:57:00,3.76517,3.76824,3.75513,3.75513,3770000.0
2007-10-01 03:58:00,3.75586,3.76872,3.75586,3.76303,4920000.0
2007-10-01 03:59:00,3.75931,3.77151,3.75531,3.77151,8670000.0
2007-10-01 04:00:00,3.76111,3.7629,3.75455,3.75698,4140000.0
2007-10-01 04:02:00,3.77156,3.77156,3.76362,3.76362,760000.0
2007-10-01 04:04:00,3.76198,3.76433,3.76198,3.76378,2630000.0
2007-10-01 04:05:00,3.76092,3.76394,3.75542,3.76361,3000000.0
2007-10-01 04:06:00,3.76388,3.76438,3.75485,3.75485,10540000.0
2007-10-01 04:07:00,3.76513,3.77158,3.75876,3.77158,4140000.0
2007-10-01 04:08:00,3.75333,3.76305,3.75333,3.76286,4140000.0
2007-10-01 04:09:00,3.76371,3.77058,3.75984,3.76581,4520000.0
2007-10-01 04:10:00,3.76135,3.7714,3.76061,3.7714,9390000.0
2007-10-01 04:11:00,3.76339,3.76456,3.75905,3.75913,4880000.0
2007-10-01 04:12:00,3.76735,3.76923,3.76118,3.76541,10530000.0
2007-10-01 04:13:00,3.76273,3.76277,3.75612,3.76212,6010000.0
2007-10-01 04:14:00,3.76065,3.76891,3.75591,3.76531,10550000.0
2007-10-01 04:15:00,3.76304,3.77023,3.75931,3.77023,6010000.0
2007-10-01 04:16:00,3.75943,3.76401,3.75446,3.7589,4890000.0
2007-10-01 04:17:00,3.75803,3.76486,3.75528,3.75587,7160000.0
2007-10-01 04:18:00,3.75856,3.77007,3.75856,3.77007,3760000.0
2007-10-01 04:19:00,3.7626,3.7639,3.75386,3.7638,5280000.0
2007-10-01 04:20:00,3.75675,3.76339,3.75675,3.76152,4520000.0
2007-10-01 04:22:00,3.76239,3.76394,3.75442,3.76394,6020000.0
2007-10-01 04:23:00,3.7594,3.76377,3.75384,3.75906,5270000.0
2007-10-01 04:24:00,3.7539,3.75914,3.7539,3.75914,1880000.0
2007-10-01 04:25:00,3.76075,3.76832,3.75795,3.76175,8280000.0
2007-10-01 04:26:00,3.75558,3.75986,3.74806,3.75577,4900000.0
2007-10-01 04:27:00,3.75952,3.76725,3.75025,3.76725,4890000.0
2007-10-01 04:28:00,3.75885,3.7622,3.75882,3.76075,3380000.0
2007-10-01 04:29:00,3.76449,3.76449,3.75845,3.7619,4140000.0
2007-10-01 04:30:00,3.75609,3.76779,3.75609,3.75935,7510000.0
2007-10-01 04:31:00,3.76063,3.76518,3.75527,3.76443,4510000.0
2007-10-01 04:32:00,3.75133,3.76101,3.75133,3.7561,2640000.0
2007-10-01 04:34:00,3.75173,3.76344,3.75173,3.75482,5260000.0
2007-10-01 04:35:00,3.75944,3.75944,3.74851,3.75458,6390000.0
2007-10-01 04:36:00,3.76047,3.76047,3.75224,3.75224,1500000.0
2007-10-01 04:38:00,3.75936,3.76056,3.75176,3.75524,3770000.0
2007-10-01 04:39:00,3.7673,3.7673,3.75199,3.75959,4520000.0
2007-10-01 04:40:00,3.76033,3.76681,3.75431,3.75702,4890000.0
2007-10-01 04:41:00,3.75292,3.76708,3.75131,3.75655,6400000.0
2007-10-01 04:42:00,3.75308,3.76892,3.75134,3.76892,4890000.0
2007-10-01 04:43:00,3.75396,3.7659,3.75396,3.7659,4140000.0
2007-10-01 04:44:00,3.75469,3.75811,3.75189,3.75762,5270000.0
2007-10-01 04:45:00,3.75507,3.76535,3.75384,3.7548,5270000.0
2007-10-01 04:46:00,3.75877,3.7599,3.75454,3.75483,3770000.0
2007-10-01 04:47:00,3.76026,3.76026,3.75219,3.75829,4890000.0
2007-10-01 04:48:00,3.76696,3.76712,3.76124,3.76124,3770000.0
2007-10-01 04:49:00,3.76514,3.76674,3.75844,3.75844,4890000.0
2007-10-01 04:50:00,3.76041,3.76097,3.75553,3.76062,3010000.0
2007-10-01 04:51:00,3.75806,3.76854,3.75806,3.76854,3400000.0
2007-10-01 04:52:00,3.75901,3.75993,3.75479,3.75993,5260000.0
2007-10-01 04:53:00,3.755,3.76827,3.755,3.76299,3770000.0
2007-10-01 04:54:00,3.75916,3.75916,3.75184,3.75807,3020000.0
2007-10-01 04:57:00,3.75881,3.76026,3.75479,3.75881,6760000.0
2007-10-01 04:58:00,3.7575,3.76132,3.75471,3.75925,3770000.0
2007-10-01 04:59:00,3.75194,3.76678,3.75194,3.75572,9390000.0
2007-10-01 05:00:00,3.76204,3.76679,3.75807,3.75807,5630000.0
2007-10-01 05:01:00,3.76024,3.76704,3.75921,3.75921,6750000.0
2007-10-01 05:02:00,3.77202,3.77293,3.76916,3.77252,5250000.0
2007-10-01 05:03:00,3.76003,3.76003,3.75318,3.75484,4520000.0
2007-10-01 05:05:00,3.75653,3.76717,3.75567,3.75567,6770000.0
2007-10-01 05:06:00,3.75589,3.76615,3.75589,3.76273,2260000.0
2007-10-01 05:07:00,3.7594,3.76636,3.7594,3.76548,1510000.0
2007-10-01 05:09:00,3.75908,3.76029,3.75267,3.75267,6380000.0
2007-10-01 05:10:00,3.76142,3.76861,3.75519,3.76861,6380000.0
2007-10-01 05:11:00,3.76169,3.76732,3.75376,3.75376,6010000.0
2007-10-01 05:12:00,3.75568,3.76245,3.7518,3.76,5270000.0
2007-10-01 05:13:00,3.76169,3.76913,3.7596,3.76648,4130000.0
2007-10-01 05:15:00,3.76142,3.76461,3.75224,3.7627,4880000.0
2007-10-01 05:16:00,3.76672,3.77202,3.76243,3.77202,6380000.0
2007-10-01 05:18:00,3.75857,3.76998,3.75584,3.76998,4510000.0
2007-10-01 05:19:00,3.75884,3.76991,3.75476,3.76991,4510000.0
2007-10-01 05:20:00,3.75696,3.75964,3.75398,3.75875,6390000.0
2007-10-01 05:21:00,3.75867,3.76526,3.75867,3.76526,7890000.0
2007-10-01 05:22:00,3.76009,3.76588,3.76009,3.76017,6020000.0
2007-10-01 05:23:00,3.76714,3.77217,3.76688,3.76967,5260000.0
2007-10-01 05:24:00,3.76588,3.76588,3.76062,3.76174,5270000.0
2007-10-01 05:25:00,3.76054,3.76514,3.75583,3.7599,5260000.0
2007-10-01 05:27:00,3.76408,3.76561,3.75606,3.76445,6400000.0
2007-10-01 05:28:00,3.76565,3.76776,3.75483,3.75992,6770000.0
2007-10-01 05:29:00,3.76176,3.7684,3.76022,3.76022,6030000.0
2007-10-01 05:30:00,3.76966,3.76966,3.75855,3.76066,7140000.0
2007-10-01 05:31:00,3.76046,3.76404,3.75689,3.75897,6770000.0
2007-10-01 05:32:00,3.77058,3.77058,3.75551,3.75551,4510000.0
2007-10-01 05:33:00,3.76076,3.77097,3.75813,3.76597,6030000.0
2007-10-01 05:34:00,3.76318,3.7649,3.75922,3.76099,4500000.0
2007-10-01 05:35:00,3.76531,3.76866,3.76016,3.76515,5250000.0
2007-10-01 05:36:00,3.76464,3.76534,3.75945,3.75968,4140000.0
2007-10-01 05:37:00,3.76527,3.7658,3.75654,3.76109,6390000.0
2007-10-01 05:38:00,3.7616,3.76987,3.76075,3.76479,4140000.0
2007-10-01 05:39:00,3.76018,3.77103,3.75984,3.76693,4140000.0
2007-10-01 05:41:00,3.75932,3.7646,3.75932,3.76319,6000000.0
2007-10-01 05:42:00,3.75575,3.75575,3.75575,3.75575,1130000.0
2007-10-01 05:43:00,3.75596,3.76779,3.75596,3.76384,4890000.0
2007-10-01 05:44:00,3.76398,3.77204,3.76301,3.76301,5260000.0
2007-10-01 05:45:00,3.76712,3.77186,3.76145,3.77186,7500000.0
2007-10-01 05:47:00,3.7654,3.76721,3.75974,3.76578,5260000.0
2007-10-01 05:48:00,3.76452,3.76991,3.75602,3.76991,5650000.0
2007-10-01 05:49:00,3.76349,3.76504,3.75533,3.76349,5650000.0
2007-10-01 05:52:00,3.76401,3.76921,3.75969,3.761,5630000.0
2007-10-01 05:53:00,3.76027,3.76728,3.75801,3.7661,4140000.0
2007-10-01 05:54:00,3.76095,3.76828,3.75858,3.75858,3390000.0
2007-10-01 05:55:00,3.76645,3.77321,3.76645,3.76684,6000000.0
2007-10-01 05:56:00,3.76604,3.77064,3.76373,3.7649,6750000.0
2007-10-01 05:57:00,3.76536,3.7706,3.75568,3.76993,4500000.0
2007-10-01 06:00:00,3.76761,3.76761,3.75594,3.76444,10510000.0
2007-10-01 06:01:00,3.76071,3.76523,3.76071,3.76356,1890000.0
2007-10-01 06:02:00,3.76798,3.76798,3.75462,3.76542,9400000.0
2007-10-01 06:03:00,3.76655,3.76962,3.76349,3.76593,3760000.0
2007-10-01 06:04:00,3.77252,3.77302,3.76602,3.77159,7140000.0
2007-10-01 06:07:00,3.76224,3.76866,3.76224,3.76678,2250000.0
2007-10-01 06:08:00,3.76089,3.77204,3.76089,3.7676,10880000.0
2007-10-01 06:13:00,3.75714,3.76815,3.75642,3.7638,5630000.0
2007-10-01 06:14:00,3.76383,3.77175,3.76079,3.77175,6030000.0
2007-10-01 06:15:00,3.76362,3.76472,3.76362,3.76472,1130000.0
2007-10-01 06:16:00,3.76489,3.77248,3.7608,3.76718,9030000.0
2007-10-01 06:17:00,3.77142,3.77142,3.76772,3.76772,1500000.0
2007-10-01 06:18:00,3.76358,3.76493,3.76358,3.76493,1500000.0
2007-10-01 06:19:00,3.76408,3.76854,3.75547,3.76181,3770000.0
2007-10-01 06:20:00,3.76506,3.77293,3.76019,3.76449,4510000.0
2007-10-01 06:21:00,3.7653,3.77223,3.76295,3.77223,4130000.0
2007-10-01 06:23:00,3.75436,3.76783,3.75394,3.75931,9020000.0
2007-10-01 06:24:00,3.7599,3.76612,3.75451,3.75451,8270000.0
2007-10-01 06:25:00,3.76511,3.77229,3.76135,3.76135,4890000.0
2007-10-01 06:26:00,3.76499,3.76499,3.75939,3.75939,3750000.0
2007-10-01 06:27:00,3.76702,3.76931,3.76303,3.76303,4520000.0
2007-10-01 06:28:00,3.75898,3.76415,3.75348,3.76415,4890000.0
2007-10-01 06:29:00,3.76417,3.77178,3.75722,3.76593,12410000.0
2007-10-01 06:30:00,3.76412,3.76541,3.76023,3.76523,3380000.0
2007-10-01 06:31:00,3.77165,3.77165,3.76289,3.76485,4130000.0
2007-10-01 06:33:00,3.76384,3.77044,3.76337,3.76337,3380000.0
2007-10-01 06:34:00,3.76511,3.76511,3.76033,3.76328,6380000.0
2007-10-01 06:35:00,3.76481,3.76481,3.76351,3.76351,2630000.0
2007-10-01 06:36:00,3.75538,3.77163,3.75538,3.76109,7140000.0
2007-10-01 06:37:00,3.7587,3.76379,3.7584,3.76258,5260000.0
2007-10-01 06:38:00,3.76622,3.77027,3.76377,3.76425,3780000.0
2007-10-01 06:39:00,3.75529,3.75544,3.75529,3.75544,1880000.0
2007-10-01 06:40:00,3.76445,3.76445,3.75984,3.75984,1880000.0
2007-10-01 06:41:00,3.76524,3.77165,3.76196,3.77165,4890000.0
2007-10-01 06:42:00,3.76074,3.76434,3.76074,3.76281,3390000.0
2007-10-01 06:43:00,3.76494,3.76528,3.76076,3.76528,3750000.0
2007-10-01 06:44:00,3.76507,3.77139,3.76323,3.76481,7520000.0
2007-10-01 06:45:00,3.76418,3.76938,3.7576,3.76445,3390000.0
2007-10-01 06:46:00,3.76399,3.76578,3.75582,3.75582,6010000.0
2007-10-01 06:47:00,3.76145,3.76926,3.76145,3.7663,9040000.0
2007-10-01 06:48:00,3.76478,3.76749,3.75951,3.75951,5270000.0
2007-10-01 06:49:00,3.76226,3.7665,3.75474,3.76486,4890000.0
2007-10-01 06:50:00,3.7635,3.7635,3.75669,3.75917,7890000.0
2007-10-01 06:51:00,3.76565,3.76931,3.76565,3.76615,2640000.0
2007-10-01 06:52:00,3.76328,3.76446,3.75457,3.76446,4510000.0
2007-10-01 06:53:00,3.76527,3.76527,3.75731,3.75931,8290000.0
2007-10-01 06:54:00,3.756,3.76559,3.756,3.75614,3760000.0
2007-10-01 06:55:00,3.75512,3.77067,3.75512,3.77067,4520000.0
2007-10-01 06:56:00,3.76201,3.76482,3.75988,3.76099,6390000.0
2007-10-01 06:57:00,3.7647,3.76503,3.76358,3.76503,5250000.0
2007-10-01 06:58:00,3.75449,3.76373,3.75328,3.76373,5260000.0
2007-10-01 06:59:00,3.7643,3.76699,3.75881,3.76517,6410000.0
2007-10-01 07:00:00,3.7648,3.77111,3.76272,3.76463,5260000.0
2007-10-01 07:01:00,3.76489,3.76555,3.75605,3.76486,9010000.0
2007-10-01 07:02:00,3.7645,3.76491,3.7557,3.75972,4900000.0
2007-10-01 07:03:00,3.76489,3.76508,3.75607,3.76508,3010000.0
2007-10-01 07:05:00,3.7629,3.77053,3.76257,3.76257,2260000.0
2007-10-01 07:06:00,3.75678,3.76324,3.75082,3.75924,9770000.0
2007-10-01 07:07:00,3.75835,3.76601,3.7563,3.75969,10530000.0
2007-10-01 07:08:00,3.76554,3.76575,3.75882,3.76286,4510000.0
2007-10-01 07:09:00,3.7649,3.7649,3.75974,3.76222,3010000.0
2007-10-01 07:10:00,3.76476,3.7662,3.7584,3.76492,3770000.0
2007-10-01 07:11:00,3.76253,3.76959,3.75838,3.76662,4880000.0
2007-10-01 07:12:00,3.76453,3.76466,3.75539,3.76093,3760000.0
2007-10-01 07:13:00,3.76476,3.76476,3.76018,3.76018,1130000.0
2007-10-01 07:14:00,3.7544,3.76286,3.75068,3.76269,7890000.0
2007-10-01 07:15:00,3.7665,3.7665,3.7539,3.75908,8660000.0
2007-10-01 07:16:00,3.76442,3.76527,3.76315,3.76349,4520000.0
2007-10-01 07:17:00,3.76167,3.76782,3.76075,3.76075,4130000.0
2007-10-01 07:18:00,3.7592,3.76522,3.75366,3.76398,6390000.0
2007-10-01 07:19:00,3.75589,3.76399,3.75589,3.76015,4140000.0
2007-10-01 07:21:00,3.77079,3.77093,3.76693,3.76847,3390000.0
2007-10-01 07:23:00,3.76394,3.76477,3.76063,3.7639,3760000.0
2007-10-01 07:24:00,3.76349,3.76498,3.75943,3.76498,3760000.0
2007-10-01 07:25:00,3.75592,3.76736,3.75592,3.76448,8650000.0
2007-10-01 07:26:00,3.75497,3.76443,3.75497,3.76314,2250000.0
2007-10-01 07:28:00,3.75306,3.76153,3.75306,3.75954,6010000.0
2007-10-01 07:29:00,3.76616,3.77134,3.76028,3.76236,6020000.0
2007-10-01 07:30:00,3.76332,3.76796,3.76158,3.76226,4880000.0
2007-10-01 07:31:00,3.7635,3.76477,3.76011,3.76011,3000000.0
2007-10-01 07:32:00,3.76431,3.7685,3.75876,3.76427,3380000.0
2007-10-01 07:33:00,3.76346,3.76431,3.75856,3.75856,6000000.0
2007-10-01 07:34:00,3.75755,3.76504,3.75755,3.76268,6380000.0
2007-10-01 07:35:00,3.76288,3.76288,3.75826,3.75826,1880000.0
2007-10-01 07:42:00,3.76559,3.76869,3.759,3.76539,5630000.0
2007-10-01 07:43:00,3.76286,3.76286,3.75808,3.75808,3380000.0
2007-10-01 07:44:00,3.76399,3.76868,3.75709,3.7661,6760000.0
2007-10-01 07:45:00,3.76557,3.7711,3.7603,3.76531,12410000.0
2007-10-01 07:46:00,3.76445,3.76445,3.7541,3.76314,3770000.0
2007-10-01 07:47:00,3.76479,3.76973,3.75926,3.75926,5630000.0
2007-10-01 07:49:00,3.77089,3.77096,3.77089,3.77096,1500000.0
2007-10-01 07:50:00,3.7641,3.76873,3.75771,3.76873,4510000.0
2007-10-01 07:51:00,3.76439,3.76537,3.75522,3.75522,4880000.0
2007-10-01 07:52:00,3.76317,3.76317,3.75346,3.7627,4880000.0
2007-10-01 07:53:00,3.75982,3.76475,3.7556,3.76085,3770000.0
2007-10-01 07:54:00,3.76453,3.76698,3.75763,3.75763,5630000.0
2007-10-01 07:55:00,3.76359,3.76359,3.75282,3.75631,6770000.0
2007-10-01 07:56:00,3.75544,3.76717,3.75544,3.76397,4510000.0
2007-10-01 07:57:00,3.76892,3.76892,3.75738,3.76477,6390000.0
2007-10-01 07:58:00,3.75957,3.76026,3.75714,3.76026,1880000.0
2007-10-01 07:59:00,3.75993,3.76007,3.74923,3.75746,6390000.0
2007-10-01 08:00:00,3.76221,3.76667,3.76133,3.76271,4520000.0
2007-10-01 08:01:00,3.75775,3.76619,3.75705,3.76111,5260000.0
2007-10-01 08:03:00,3.76046,3.76947,3.75546,3.76947,5260000.0
2007-10-01 08:04:00,3.75591,3.76066,3.75133,3.75133,5260000.0
2007-10-01 08:05:00,3.75993,3.76453,3.75809,3.75913,5630000.0
2007-10-01 08:06:00,3.75707,3.76302,3.75707,3.75785,3770000.0
2007-10-01 08:07:00,3.75625,3.76226,3.75625,3.76198,2640000.0
2007-10-01 08:08:00,3.76035,3.76528,3.75841,3.76131,3770000.0
2007-10-01 08:09:00,3.76036,3.76036,3.75123,3.75417,5260000.0
2007-10-01 08:10:00,3.75581,3.7626,3.75276,3.75276,5630000.0
2007-10-01 08:11:00,3.76839,3.76839,3.75765,3.76073,5630000.0
2007-10-01 08:12:00,3.75344,3.76031,3.75344,3.75976,7130000.0
2007-10-01 08:13:00,3.75995,3.76,3.75062,3.75064,8640000.0
2007-10-01 08:14:00,3.76305,3.76659,3.75321,3.75321,14680000.0
2007-10-01 08:15:00,3.76314,3.76314,3.75446,3.75763,7130000.0
2007-10-01 08:16:00,3.752,3.7626,3.752,3.75728,4510000.0
2007-10-01 08:17:00,3.76175,3.76175,3.76173,3.76173,1130000.0
2007-10-01 08:18:00,3.75665,3.76273,3.75285,3.76271,4500000.0
2007-10-01 08:19:00,3.76851,3.76851,3.75614,3.75742,6380000.0
2007-10-01 08:20:00,3.75213,3.76268,3.75213,3.76233,6390000.0
2007-10-01 08:21:00,3.75543,3.76195,3.75543,3.75859,4140000.0
2007-10-01 08:22:00,3.76089,3.76089,3.75261,3.75367,5630000.0
2007-10-01 08:23:00,3.74798,3.75907,3.74798,3.75793,4140000.0
2007-10-01 08:24:00,3.75382,3.76095,3.75105,3.75442,6390000.0
2007-10-01 08:25:00,3.75482,3.75758,3.75473,3.75697,3390000.0
2007-10-01 08:26:00,3.75765,3.76672,3.75765,3.76018,3770000.0
2007-10-01 08:27:00,3.75913,3.76189,3.75378,3.76189,4890000.0
2007-10-01 08:28:00,3.75985,3.76122,3.75944,3.76037,3750000.0
2007-10-01 08:29:00,3.76067,3.76133,3.75148,3.7558,11280000.0
2007-10-01 08:30:00,3.75596,3.76496,3.75582,3.75995,6780000.0
2007-10-01 08:31:00,3.75564,3.75837,3.75564,3.75837,1500000.0
2007-10-01 08:32:00,3.75624,3.76739,3.75624,3.76739,4140000.0
2007-10-01 08:33:00,3.7611,3.7611,3.74892,3.75352,6400000.0
2007-10-01 08:34:00,3.76036,3.76255,3.75252,3.75787,5640000.0
2007-10-01 08:35:00,3.75837,3.76005,3.75226,3.76005,6020000.0
2007-10-01 08:36:00,3.75394,3.75974,3.7539,3.75974,3770000.0
2007-10-01 08:37:00,3.75691,3.75822,3.74788,3.75822,8270000.0
2007-10-01 08:38:00,3.76001,3.76001,3.751,3.75795,4520000.0
2007-10-01 08:39:00,3.75413,3.75611,3.74736,3.74736,7880000.0
2007-10-01 08:40:00,3.75994,3.75994,3.75313,3.75508,5260000.0
2007-10-01 08:41:00,3.75806,3.75806,3.74833,3.75201,4510000.0
2007-10-01 08:42:00,3.75677,3.75788,3.74881,3.74948,7880000.0
2007-10-01 08:43:00,3.75502,3.76426,3.75502,3.758,7510000.0
2007-10-01 08:44:00,3.75416,3.76071,3.75093,3.76011,5270000.0
2007-10-01 08:45:00,3.76322,3.76377,3.75929,3.75929,4510000.0
2007-10-01 08:46:00,3.75813,3.76372,3.75507,3.76333,5260000.0
2007-10-01 08:47:00,3.76046,3.76219,3.75666,3.76219,4880000.0
2007-10-01 08:48:00,3.76197,3.76333,3.75364,3.75882,5630000.0
2007-10-01 08:49:00,3.75793,3.76085,3.75275,3.75849,5640000.0
2007-10-01 08:50:00,3.7605,3.7605,3.7488,3.75206,7140000.0
2007-10-01 08:51:00,3.75558,3.76119,3.75303,3.75988,6390000.0
2007-10-01 08:52:00,3.75605,3.76103,3.75241,3.76103,7140000.0
2007-10-01 08:53:00,3.75968,3.76183,3.75243,3.76183,5260000.0
2007-10-01 08:54:00,3.76047,3.76193,3.75143,3.76193,5640000.0
2007-10-01 08:55:00,3.75658,3.76238,3.75233,3.76192,7510000.0
2007-10-01 08:56:00,3.75974,3.76368,3.75579,3.76226,4890000.0
2007-10-01 08:57:00,3.76078,3.76085,3.75315,3.75315,6390000.0
2007-10-01 08:58:00,3.75747,3.76234,3.7503,3.76076,6390000.0
2007-10-01 08:59:00,3.75617,3.76133,3.74983,3.76133,9770000.0
2007-10-01 09:00:00,3.75492,3.75987,3.753,3.75611,6400000.0
2007-10-01 09:01:00,3.7586,3.76115,3.74997,3.7569,7150000.0
2007-10-01 09:02:00,3.75478,3.76001,3.75068,3.76001,5250000.0
2007-10-01 09:03:00,3.76057,3.76122,3.75407,3.75587,4520000.0
2007-10-01 09:04:00,3.75664,3.76338,3.75156,3.75156,5260000.0
2007-10-01 09:05:00,3.7598,3.76278,3.7574,3.76156,9390000.0
2007-10-01 09:06:00,3.75188,3.76172,3.7504,3.75794,9010000.0
2007-10-01 09:07:00,3.7624,3.76323,3.75331,3.75696,7140000.0
2007-10-01 09:08:00,3.75578,3.7617,3.75158,3.76028,4890000.0
2007-10-01 09:09:00,3.75666,3.76216,3.75188,3.75743,7890000.0
2007-10-01 09:10:00,3.76032,3.76047,3.75177,3.75624,6010000.0
2007-10-01 09:11:00,3.76058,3.76299,3.75705,3.75705,7130000.0
2007-10-01 09:12:00,3.76056,3.76056,3.74902,3.75936,5640000.0
2007-10-01 09:13:00,3.76256,3.76349,3.75258,3.75446,7140000.0
2007-10-01 09:14:00,3.76008,3.7604,3.75043,3.7556,6770000.0
2007-10-01 09:15:00,3.76087,3.76087,3.74798,3.75666,4880000.0
2007-10-01 09:16:00,3.75904,3.76057,3.75389,3.76057,4880000.0
2007-10-01 09:17:00,3.75673,3.76069,3.75048,3.75599,7520000.0
2007-10-01 09:18:00,3.75879,3.76373,3.75482,3.76107,6000000.0
2007-10-01 09:19:00,3.7605,3.7605,3.75385,3.75385,4890000.0
2007-10-01 09:20:00,3.76044,3.76117,3.74996,3.76117,7140000.0
2007-10-01 09:21:00,3.75705,3.76302,3.75639,3.75739,10900000.0
2007-10-01 09:22:00,3.7567,3.76103,3.7501,3.75432,11640000.0
2007-10-01 09:23:00,3.76091,3.76091,3.74996,3.7564,4140000.0
2007-10-01 09:24:00,3.76287,3.76358,3.75355,3.75467,9020000.0
2007-10-01 09:25:00,3.7614,3.76217,3.75271,3.75271,4890000.0
2007-10-01 09:26:00,3.76178,3.76178,3.75321,3.7579,7510000.0
2007-10-01 09:27:00,3.75249,3.76273,3.75249,3.76262,4150000.0
2007-10-01 09:28:00,3.76053,3.76079,3.75567,3.75567,5630000.0
2007-10-01 09:29:00,3.76236,3.76236,3.75319,3.76201,5280000.0
2007-10-01 09:30:00,3.75998,3.76256,3.75098,3.76256,6770000.0
2007-10-01 09:31:00,3.76077,3.76077,3.75474,3.75983,4140000.0
2007-10-01 09:32:00,3.76186,3.76206,3.75633,3.75633,4510000.0
2007-10-01 09:33:00,3.75697,3.76456,3.75325,3.76303,10510000.0
2007-10-01 09:34:00,3.75623,3.76333,3.75415,3.75881,7510000.0
2007-10-01 09:35:00,3.76335,3.76335,3.75156,3.76302,15410000.0
2007-10-01 09:36:00,3.76021,3.76479,3.75603,3.76178,4880000.0
2007-10-01 09:37:00,3.76232,3.76353,3.7532,3.76152,7130000.0
2007-10-01 09:38:00,3.75784,3.76191,3.75056,3.75828,11640000.0
2007-10-01 09:39:00,3.75498,3.7617,3.75498,3.75735,4140000.0
2007-10-01 09:40:00,3.75668,3.76107,3.75154,3.75787,6390000.0
2007-10-01 09:41:00,3.76241,3.76241,3.75444,3.75768,4880000.0
2007-10-01 09:42:00,3.76314,3.76314,3.75859,3.75963,4150000.0
2007-10-01 09:43:00,3.75721,3.76244,3.75292,3.75292,9020000.0
2007-10-01 09:44:00,3.76295,3.76297,3.7521,3.75794,7890000.0
2007-10-01 09:45:00,3.76001,3.76021,3.74956,3.75884,11260000.0
2007-10-01 09:46:00,3.75792,3.76342,3.75792,3.76342,3770000.0
2007-10-01 09:47:00,3.75991,3.76369,3.75246,3.76369,10150000.0
2007-10-01 09:48:00,3.75956,3.76524,3.75903,3.76524,5250000.0
2007-10-01 09:49:00,3.7646,3.76472,3.75339,3.76428,4890000.0
2007-10-01 09:50:00,3.76454,3.76454,3.76023,3.76303,4880000.0
2007-10-01 09:51:00,3.76355,3.76355,3.75373,3.75922,7140000.0
2007-10-01 09:52:00,3.75815,3.76483,3.75764,3.75947,5260000.0
2007-10-01 09:53:00,3.76348,3.76364,3.75123,3.75847,6770000.0
2007-10-01 09:54:00,3.7625,3.7629,3.75181,3.75898,10140000.0
2007-10-01 09:55:00,3.75761,3.76,3.74894,3.75798,10140000.0
2007-10-01 09:56:00,3.75628,3.76601,3.75575,3.76521,4520000.0
2007-10-01 09:57:00,3.762,3.76279,3.75348,3.76279,9410000.0
2007-10-01 09:58:00,3.75367,3.76392,3.74952,3.76392,4140000.0
2007-10-01 09:59:00,3.75835,3.76422,3.75355,3.76284,13530000.0
2007-10-01 10:00:00,3.76243,3.76531,3.75613,3.76376,9790000.0
2007-10-01 10:01:00,3.76249,3.76358,3.75378,3.76195,9760000.0
2007-10-01 10:02:00,3.75544,3.76211,3.75279,3.75833,8650000.0
2007-10-01 10:03:00,3.75923,3.76664,3.75658,3.76391,6020000.0
2007-10-01 10:04:00,3.76132,3.76409,3.754,3.7606,9010000.0
2007-10-01 10:05:00,3.76101,3.76548,3.75551,3.76243,6010000.0
2007-10-01 10:06:00,3.76365,3.76385,3.75578,3.76385,6010000.0
2007-10-01 10:07:00,3.76188,3.7624,3.75638,3.7624,6760000.0
2007-10-01 10:08:00,3.76018,3.7633,3.75301,3.75522,7880000.0
2007-10-01 10:09:00,3.76003,3.76376,3.75544,3.75544,7510000.0
2007-10-01 10:10:00,3.76201,3.76346,3.75605,3.76261,4510000.0
2007-10-01 10:11:00,3.75732,3.76425,3.75565,3.76425,4880000.0
2007-10-01 10:12:00,3.76311,3.76339,3.75814,3.7601,6770000.0
2007-10-01 10:13:00,3.76384,3.76425,3.75765,3.75937,5630000.0
2007-10-01 10:14:00,3.76519,3.76533,3.75671,3.76006,8650000.0
2007-10-01 10:15:00,3.75913,3.76458,3.7574,3.76458,5250000.0
2007-10-01 10:16:00,3.75834,3.76235,3.75088,3.75352,13530000.0
2007-10-01 10:17:00,3.75948,3.76617,3.75326,3.75535,12390000.0
2007-10-01 10:18:00,3.75857,3.76338,3.75435,3.76321,6010000.0
2007-10-01 10:19:00,3.75307,3.76531,3.75307,3.76123,9780000.0
2007-10-01 10:20:00,3.76149,3.76824,3.75807,3.76526,8640000.0
2007-10-01 10:21:00,3.7522,3.76298,3.74305,3.75777,13910000.0
2007-10-01 10:22:00,3.75866,3.76366,3.75242,3.75775,7130000.0
2007-10-01 10:23:00,3.75888,3.76494,3.75481,3.76125,4510000.0
2007-10-01 10:24:00,3.76575,3.76575,3.75378,3.76057,8650000.0
2007-10-01 10:25:00,3.76154,3.76673,3.75737,3.75737,4510000.0
2007-10-01 10:26:00,3.76438,3.76453,3.75343,3.76249,10910000.0
2007-10-01 10:27:00,3.76474,3.76474,3.75475,3.75475,6400000.0
2007-10-01 10:28:00,3.75755,3.7642,3.75365,3.7642,7140000.0
2007-10-01 10:29:00,3.75492,3.76432,3.75492,3.76158,6760000.0
2007-10-01 10:30:00,3.76418,3.76554,3.75526,3.76396,6030000.0
2007-10-01 10:31:00,3.7622,3.7622,3.75035,3.75849,7140000.0
2007-10-01 10:32:00,3.75799,3.76158,3.75062,3.76158,8270000.0
2007-10-01 10:33:00,3.76295,3.76364,3.75458,3.76322,5270000.0
2007-10-01 10:34:00,3.75317,3.76321,3.75226,3.75799,6400000.0
2007-10-01 10:35:00,3.76351,3.76534,3.75508,3.75879,9040000.0
2007-10-01 10:36:00,3.76245,3.76317,3.75468,3.76317,4890000.0
2007-10-01 10:37:00,3.7633,3.7633,3.7442,3.7442,10910000.0
2007-10-01 10:38:00,3.75987,3.76259,3.75223,3.76111,6760000.0
2007-10-01 10:39:00,3.76332,3.76332,3.75242,3.76265,4510000.0
2007-10-01 10:40:00,3.76399,3.76464,3.75342,3.75342,4890000.0
2007-10-01 10:41:00,3.75359,3.76245,3.75114,3.76245,4140000.0
2007-10-01 10:42:00,3.7539,3.76384,3.7539,3.76272,6010000.0
2007-10-01 10:43:00,3.762,3.762,3.75337,3.75648,7140000.0
2007-10-01 10:44:00,3.76164,3.76423,3.75474,3.76423,12020000.0
2007-10-01 10:45:00,3.76252,3.76515,3.75638,3.76146,11280000.0
2007-10-01 10:46:00,3.76194,3.76665,3.76091,3.76581,5630000.0
2007-10-01 10:47:00,3.76222,3.76517,3.75782,3.76479,5270000.0
2007-10-01 10:48:00,3.7594,3.76267,3.75326,3.75961,7130000.0
2007-10-01 10:49:00,3.7618,3.76492,3.75531,3.76412,5630000.0
2007-10-01 10:50:00,3.76204,3.76412,3.74873,3.76412,7160000.0
2007-10-01 10:51:00,3.76468,3.76468,3.75381,3.75898,4900000.0
2007-10-01 10:52:00,3.76362,3.76362,3.75564,3.76308,9750000.0
2007-10-01 10:53:00,3.75462,3.76378,3.75405,3.76378,6770000.0
2007-10-01 10:54:00,3.75777,3.76353,3.75592,3.75889,5260000.0
2007-10-01 10:55:00,3.75838,3.76831,3.75422,3.76183,6380000.0
2007-10-01 10:56:00,3.75962,3.76321,3.7549,3.75916,4140000.0
2007-10-01 10:57:00,3.75831,3.76412,3.75582,3.75824,5640000.0
2007-10-01 10:58:00,3.76127,3.76409,3.75388,3.76409,7140000.0
2007-10-01 10:59:00,3.75546,3.7662,3.75546,3.76512,7890000.0
2007-10-01 11:00:00,3.76149,3.7628,3.74907,3.7628,9400000.0
2007-10-01 11:01:00,3.76406,3.76459,3.75938,3.75938,6390000.0
2007-10-01 11:02:00,3.75449,3.7644,3.75449,3.76161,5630000.0
2007-10-01 11:03:00,3.7564,3.76425,3.75619,3.76031,5640000.0
2007-10-01 11:04:00,3.76306,3.76739,3.75678,3.7673,6000000.0
2007-10-01 11:05:00,3.76292,3.76537,3.75624,3.75624,6760000.0
2007-10-01 11:06:00,3.75931,3.76536,3.75931,3.76436,5260000.0
2007-10-01 11:07:00,3.76455,3.76455,3.74925,3.755,7140000.0
2007-10-01 11:08:00,3.7636,3.76479,3.75519,3.76092,7130000.0
2007-10-01 11:09:00,3.76396,3.76594,3.76023,3.76594,5250000.0
2007-10-01 11:10:00,3.75989,3.76578,3.75496,3.76578,8260000.0
2007-10-01 11:11:00,3.76422,3.76546,3.75589,3.75589,4140000.0
2007-10-01 11:12:00,3.75691,3.76373,3.75601,3.76044,6760000.0
2007-10-01 11:13:00,3.76385,3.76395,3.75545,3.75545,6770000.0
2007-10-01 11:14:00,3.76007,3.76418,3.75428,3.76071,6760000.0
2007-10-01 11:15:00,3.76336,3.76336,3.75318,3.75801,4890000.0
2007-10-01 11:16:00,3.76322,3.76322,3.75835,3.75835,4880000.0
2007-10-01 11:17:00,3.76035,3.76365,3.75408,3.75938,5630000.0
2007-10-01 11:18:00,3.7637,3.7637,3.75542,3.75904,6390000.0
2007-10-01 11:19:00,3.76368,3.76449,3.7547,3.76449,4890000.0
2007-10-01 11:20:00,3.75384,3.75982,3.74982,3.75723,7130000.0
2007-10-01 11:21:00,3.762,3.76425,3.75453,3.7596,10890000.0
2007-10-01 11:22:00,3.75931,3.7635,3.75836,3.75975,5640000.0
2007-10-01 11:23:00,3.7545,3.76321,3.7545,3.76321,6770000.0
2007-10-01 11:24:00,3.75484,3.76287,3.7527,3.75831,12030000.0
2007-10-01 11:25:00,3.76109,3.76337,3.75532,3.76316,5260000.0
2007-10-01 11:26:00,3.76151,3.76309,3.75657,3.76077,6380000.0
2007-10-01 11:27:00,3.74885,3.76163,3.74885,3.76163,5260000.0
2007-10-01 11:28:00,3.75751,3.76248,3.75277,3.76053,9420000.0
2007-10-01 11:29:00,3.75702,3.76129,3.7517,3.75268,6390000.0
2007-10-01 11:30:00,3.76,3.76242,3.75565,3.76242,5630000.0
2007-10-01 11:31:00,3.76147,3.76173,3.75622,3.75922,6770000.0
2007-10-01 11:32:00,3.75179,3.7564,3.74607,3.75335,10920000.0
2007-10-01 11:33:00,3.75812,3.76186,3.75306,3.75972,5260000.0
2007-10-01 11:34:00,3.76023,3.76247,3.75633,3.7611,4510000.0
2007-10-01 11:35:00,3.76002,3.7621,3.75266,3.75789,7140000.0
2007-10-01 11:36:00,3.76179,3.76215,3.75898,3.76196,6020000.0
2007-10-01 11:37:00,3.7623,3.7623,3.74769,3.75788,3770000.0
2007-10-01 11:38:00,3.75951,3.7645,3.75654,3.76103,6010000.0
2007-10-01 11:39:00,3.76042,3.76087,3.75155,3.75716,7130000.0
2007-10-01 11:40:00,3.76285,3.76285,3.75496,3.76031,5260000.0
2007-10-01 11:41:00,3.76327,3.76339,3.75296,3.75807,8650000.0
2007-10-01 11:42:00,3.76297,3.7631,3.75692,3.75891,4510000.0
2007-10-01 11:43:00,3.75907,3.76336,3.75802,3.75967,6760000.0
2007-10-01 11:44:00,3.74199,3.75804,3.74199,3.7579,4880000.0
2007-10-01 11:45:00,3.76008,3.76106,3.74755,3.76106,4880000.0
2007-10-01 11:46:00,3.7628,3.7628,3.75729,3.76127,5640000.0
2007-10-01 11:47:00,3.76104,3.76132,3.75296,3.75366,6780000.0
2007-10-01 11:48:00,3.76082,3.76242,3.75482,3.75971,7140000.0
2007-10-01 11:49:00,3.76211,3.76211,3.74994,3.76171,10900000.0
2007-10-01 11:50:00,3.75035,3.75649,3.74592,3.75463,6400000.0
2007-10-01 11:51:00,3.75847,3.76163,3.75041,3.75862,5280000.0
2007-10-01 11:52:00,3.76034,3.76346,3.75752,3.76245,4510000.0
2007-10-01 11:53:00,3.75455,3.76294,3.75065,3.76026,10500000.0
2007-10-01 11:54:00,3.76067,3.76112,3.75672,3.75679,5640000.0
2007-10-01 11:55:00,3.7592,3.76172,3.75178,3.75775,6750000.0
2007-10-01 11:56:00,3.76017,3.76174,3.75676,3.75676,5630000.0
2007-10-01 11:57:00,3.76165,3.76168,3.7567,3.7567,5270000.0
2007-10-01 11:58:00,3.75565,3.75951,3.74562,3.75623,9020000.0
2007-10-01 11:59:00,3.75863,3.76196,3.75562,3.76175,5260000.0
2007-10-01 12:00:00,3.76157,3.76157,3.75365,3.75678,10150000.0
2007-10-01 12:01:00,3.76112,3.76112,3.75729,3.75967,5660000.0
2007-10-01 12:02:00,3.76064,3.76064,3.75431,3.75643,5260000.0
2007-10-01 12:03:00,3.76084,3.76084,3.75489,3.76042,5260000.0
2007-10-01 12:04:00,3.76087,3.76087,3.75312,3.75588,5250000.0
2007-10-01 12:05:00,3.75745,3.76209,3.75343,3.75497,7510000.0
2007-10-01 12:06:00,3.75776,3.76023,3.75173,3.75402,7150000.0
2007-10-01 12:07:00,3.75964,3.76122,3.75523,3.75566,6380000.0
2007-10-01 12:08:00,3.75849,3.75873,3.75286,3.75316,7510000.0
2007-10-01 12:09:00,3.76234,3.76234,3.75231,3.76082,5260000.0
2007-10-01 12:10:00,3.75606,3.75977,3.74819,3.75392,4510000.0
2007-10-01 12:11:00,3.75875,3.75996,3.75304,3.7573,6390000.0
2007-10-01 12:12:00,3.75822,3.76174,3.75151,3.75151,6390000.0
2007-10-01 12:13:00,3.75941,3.76019,3.74945,3.76019,4520000.0
2007-10-01 12:14:00,3.76002,3.76002,3.74849,3.75553,4510000.0
2007-10-01 12:15:00,3.75959,3.76152,3.74914,3.75701,7140000.0
2007-10-01 12:16:00,3.7588,3.76008,3.75009,3.75009,4880000.0
2007-10-01 12:17:00,3.75312,3.75978,3.75312,3.75399,4150000.0
2007-10-01 12:18:00,3.76022,3.76037,3.74921,3.75702,9010000.0
2007-10-01 12:19:00,3.75853,3.75949,3.7499,3.757,6390000.0
2007-10-01 12:20:00,3.75808,3.75897,3.75142,3.75897,4890000.0
2007-10-01 12:21:00,3.75749,3.75961,3.75149,3.75415,6390000.0
2007-10-01 12:22:00,3.74996,3.75967,3.74996,3.75621,6000000.0
2007-10-01 12:23:00,3.75511,3.76322,3.75197,3.75958,6020000.0
2007-10-01 12:24:00,3.75275,3.75944,3.75134,3.75134,6760000.0
2007-10-01 12:25:00,3.75619,3.7598,3.75151,3.75664,7880000.0
2007-10-01 12:26:00,3.76071,3.76146,3.75304,3.75938,4510000.0
2007-10-01 12:27:00,3.75868,3.75868,3.75069,3.75791,5250000.0
2007-10-01 12:28:00,3.75357,3.75877,3.74959,3.75518,6770000.0
2007-10-01 12:29:00,3.7537,3.76027,3.75249,3.76027,7900000.0
2007-10-01 12:30:00,3.75054,3.75903,3.75001,3.7533,4520000.0
2007-10-01 12:31:00,3.75656,3.75881,3.75271,3.75271,4880000.0
2007-10-01 12:32:00,3.75515,3.7594,3.74769,3.75508,10140000.0
2007-10-01 12:33:00,3.76004,3.76071,3.75055,3.76061,6760000.0
2007-10-01 12:34:00,3.75165,3.75643,3.75129,3.75598,4880000.0
2007-10-01 12:35:00,3.75705,3.76107,3.74943,3.75633,6760000.0
2007-10-01 12:36:00,3.7577,3.76059,3.75041,3.76059,7140000.0
2007-10-01 12:37:00,3.75998,3.75998,3.7532,3.75507,4510000.0
2007-10-01 12:38:00,3.75536,3.75967,3.74953,3.75378,7900000.0
2007-10-01 12:39:00,3.75505,3.76093,3.75066,3.75971,5260000.0
2007-10-01 12:40:00,3.74992,3.75784,3.74992,3.75177,4510000.0
2007-10-01 12:41:00,3.76024,3.76024,3.74858,3.75981,7500000.0
2007-10-01 12:42:00,3.76021,3.76021,3.75036,3.76006,9390000.0
2007-10-01 12:43:00,3.76063,3.76067,3.75149,3.75589,5630000.0
2007-10-01 12:44:00,3.7513,3.75864,3.7513,3.75613,4510000.0
2007-10-01 12:45:00,3.75933,3.76019,3.74953,3.76019,13160000.0
2007-10-01 12:46:00,3.74939,3.76001,3.74872,3.76001,5250000.0
2007-10-01 12:47:00,3.75757,3.76015,3.75552,3.75552,5260000.0
2007-10-01 12:48:00,3.75532,3.76262,3.75255,3.75255,5630000.0
2007-10-01 12:49:00,3.76112,3.76112,3.75148,3.7602,7510000.0
2007-10-01 12:50:00,3.74846,3.75874,3.74846,3.75874,6760000.0
2007-10-01 12:51:00,3.75455,3.75947,3.75358,3.75582,5260000.0
2007-10-01 12:52:00,3.76086,3.76361,3.75325,3.75325,5260000.0
2007-10-01 12:53:00,3.76034,3.76034,3.75102,3.75578,7890000.0
2007-10-01 12:54:00,3.76161,3.76161,3.75107,3.75243,4890000.0
2007-10-01 12:55:00,3.75716,3.76045,3.75007,3.75673,9020000.0
2007-10-01 12:56:00,3.75213,3.76084,3.75049,3.76084,5270000.0
2007-10-01 12:57:00,3.75954,3.75954,3.7482,3.7528,7140000.0
2007-10-01 12:58:00,3.76196,3.76196,3.75335,3.75845,8260000.0
2007-10-01 12:59:00,3.757,3.76171,3.75609,3.7612,9770000.0
2007-10-01 13:00:00,3.75166,3.76082,3.74922,3.75956,11650000.0
2007-10-01 13:01:00,3.75389,3.76445,3.75269,3.75414,4890000.0
2007-10-01 13:02:00,3.76256,3.76256,3.74954,3.75736,7130000.0
2007-10-01 13:03:00,3.75097,3.75906,3.74851,3.75016,5640000.0
2007-10-01 13:04:00,3.76067,3.76339,3.75429,3.76089,6760000.0
2007-10-01 13:05:00,3.76297,3.76346,3.75235,3.75597,6380000.0
2007-10-01 13:07:00,3.7538,3.76156,3.75231,3.76037,5260000.0
2007-10-01 13:08:00,3.75637,3.76157,3.75637,3.75654,5260000.0
2007-10-01 13:09:00,3.76262,3.76486,3.75802,3.75802,8650000.0
2007-10-01 13:10:00,3.76164,3.76281,3.75533,3.76243,6760000.0
2007-10-01 13:11:00,3.75724,3.76034,3.75099,3.76034,5630000.0
2007-10-01 13:12:00,3.75834,3.76045,3.75154,3.75361,7880000.0
2007-10-01 13:13:00,3.75624,3.76207,3.75098,3.76008,6390000.0
2007-10-01 13:14:00,3.76172,3.76172,3.74907,3.76007,6770000.0
2007-10-01 13:15:00,3.76076,3.76322,3.75338,3.75992,8270000.0
2007-10-01 13:16:00,3.75963,3.76258,3.75584,3.76153,6020000.0
2007-10-01 13:17:00,3.7594,3.76259,3.75095,3.76186,6770000.0
2007-10-01 13:18:00,3.76244,3.76425,3.75388,3.75923,4510000.0
2007-10-01 13:19:00,3.75776,3.76248,3.75634,3.7577,4880000.0
2007-10-01 13:20:00,3.76157,3.76308,3.7564,3.7564,4890000.0
2007-10-01 13:21:00,3.7637,3.7637,3.75575,3.76233,6390000.0
2007-10-01 13:22:00,3.75579,3.76239,3.75579,3.75942,4140000.0
2007-10-01 13:23:00,3.76207,3.763,3.75305,3.76218,6760000.0
2007-10-01 13:24:00,3.76453,3.76453,3.75417,3.76283,4520000.0
2007-10-01 13:25:00,3.76338,3.76338,3.75776,3.7594,4510000.0
2007-10-01 13:26:00,3.76372,3.76372,3.75506,3.76358,6770000.0
2007-10-01 13:27:00,3.76374,3.76451,3.75256,3.75444,7150000.0
2007-10-01 13:28:00,3.76507,3.76518,3.75644,3.75943,6020000.0
2007-10-01 13:29:00,3.76424,3.76424,3.75301,3.76286,7890000.0
2007-10-01 13:30:00,3.76456,3.76456,3.75676,3.7632,4510000.0
2007-10-01 13:31:00,3.76056,3.76423,3.75891,3.75956,7520000.0
2007-10-01 13:32:00,3.7641,3.7641,3.75335,3.7637,6010000.0
2007-10-01 13:33:00,3.75912,3.76331,3.75751,3.75861,4150000.0
2007-10-01 13:34:00,3.75652,3.76568,3.75652,3.76326,10890000.0
2007-10-01 13:35:00,3.7631,3.7631,3.75196,3.75741,9390000.0
2007-10-01 13:36:00,3.76047,3.76513,3.75967,3.75967,6770000.0
2007-10-01 13:37:00,3.75469,3.76373,3.75469,3.76044,7510000.0
2007-10-01 13:38:00,3.76352,3.76363,3.75513,3.75642,6390000.0
2007-10-01 13:39:00,3.75562,3.76411,3.75562,3.75629,3400000.0
2007-10-01 13:40:00,3.76299,3.76526,3.75937,3.76526,5260000.0
2007-10-01 13:41:00,3.76323,3.76391,3.7552,3.76074,5270000.0
2007-10-01 13:42:00,3.76382,3.76382,3.75498,3.76257,6380000.0
2007-10-01 13:43:00,3.7639,3.76443,3.75446,3.76443,6020000.0
2007-10-01 13:44:00,3.76074,3.76221,3.75575,3.76221,9770000.0
2007-10-01 13:45:00,3.76261,3.7652,3.75333,3.7652,4880000.0
2007-10-01 13:46:00,3.76532,3.76532,3.75081,3.7593,6760000.0
2007-10-01 13:47:00,3.76378,3.7638,3.75282,3.758,6390000.0
2007-10-01 13:48:00,3.76049,3.76402,3.7545,3.76402,7140000.0
2007-10-01 13:49:00,3.75991,3.76354,3.75049,3.76354,5650000.0
2007-10-01 13:50:00,3.76012,3.76635,3.75786,3.75786,5260000.0
2007-10-01 13:51:00,3.76536,3.76536,3.75467,3.75482,4520000.0
2007-10-01 13:52:00,3.76543,3.76602,3.75377,3.76602,6020000.0
2007-10-01 13:53:00,3.75975,3.7651,3.7528,3.76317,9390000.0
2007-10-01 13:54:00,3.7658,3.7662,3.75591,3.7599,4890000.0
2007-10-01 13:55:00,3.75956,3.76969,3.75893,3.76895,5250000.0
2007-10-01 13:56:00,3.76333,3.76758,3.75619,3.76467,11280000.0
2007-10-01 13:57:00,3.76013,3.76664,3.75673,3.76142,6390000.0
2007-10-01 13:58:00,3.76523,3.76789,3.75637,3.76232,4140000.0
2007-10-01 13:59:00,3.76631,3.76631,3.7563,3.7654,10530000.0
2007-10-01 14:00:00,3.76492,3.76666,3.75881,3.76489,5660000.0
2007-10-01 14:01:00,3.76672,3.76812,3.75955,3.76104,4520000.0
2007-10-01 14:02:00,3.75776,3.76546,3.75519,3.76132,6380000.0
2007-10-01 14:03:00,3.76595,3.76821,3.76174,3.76776,4880000.0
2007-10-01 14:04:00,3.76831,3.76831,3.76049,3.76637,7510000.0
2007-10-01 14:05:00,3.7598,3.77032,3.75846,3.76852,13160000.0
2007-10-01 14:06:00,3.75716,3.7664,3.75355,3.76203,9410000.0
2007-10-01 14:07:00,3.76032,3.76718,3.76032,3.76184,5640000.0
2007-10-01 14:08:00,3.75956,3.76746,3.75956,3.76746,4510000.0
2007-10-01 14:09:00,3.76611,3.76631,3.75796,3.76631,7890000.0
2007-10-01 14:10:00,3.76499,3.76534,3.75983,3.75983,6000000.0
2007-10-01 14:11:00,3.76726,3.76726,3.75361,3.75928,5640000.0
2007-10-01 14:12:00,3.76312,3.76683,3.76022,3.76572,4150000.0
2007-10-01 14:13:00,3.76489,3.76741,3.75815,3.76094,7910000.0
2007-10-01 14:14:00,3.76283,3.76888,3.75925,3.76568,7510000.0
2007-10-01 14:15:00,3.76064,3.76569,3.75403,3.76528,8650000.0
2007-10-01 14:16:00,3.76626,3.76626,3.75529,3.76117,6010000.0
2007-10-01 14:17:00,3.76554,3.76554,3.75336,3.76152,5640000.0
2007-10-01 14:18:00,3.75574,3.76608,3.75574,3.76608,5270000.0
2007-10-01 14:19:00,3.7657,3.7658,3.75597,3.75669,6020000.0
2007-10-01 14:20:00,3.75967,3.76611,3.75898,3.76611,4880000.0
2007-10-01 14:21:00,3.76144,3.76676,3.75747,3.76676,6030000.0
2007-10-01 14:22:00,3.76656,3.76656,3.75327,3.76566,6400000.0
2007-10-01 14:23:00,3.76572,3.76572,3.75594,3.7609,6760000.0
2007-10-01 14:24:00,3.76399,3.76639,3.75676,3.76515,5630000.0
2007-10-01 14:25:00,3.76117,3.76655,3.75824,3.76515,6770000.0
2007-10-01 14:26:00,3.76126,3.76358,3.75259,3.75851,10160000.0
2007-10-01 14:27:00,3.7648,3.7656,3.75775,3.7656,5630000.0
2007-10-01 14:28:00,3.76456,3.76585,3.75878,3.76165,5260000.0
2007-10-01 14:29:00,3.76353,3.76353,3.75777,3.75777,7520000.0
2007-10-01 14:30:00,3.76644,3.76644,3.75932,3.76462,5250000.0
2007-10-01 14:31:00,3.7644,3.76442,3.75606,3.75906,7140000.0
2007-10-01 14:32:00,3.7616,3.76526,3.75832,3.76306,6380000.0
2007-10-01 14:33:00,3.76533,3.76596,3.75953,3.76539,5260000.0
2007-10-01 14:34:00,3.76635,3.76678,3.75733,3.76138,5640000.0
2007-10-01 14:35:00,3.76657,3.76657,3.75716,3.7594,4880000.0
2007-10-01 14:36:00,3.76444,3.76704,3.76006,3.76347,5280000.0
2007-10-01 14:37:00,3.76245,3.76436,3.75676,3.75676,5640000.0
2007-10-01 14:38:00,3.76171,3.76649,3.75674,3.76649,6770000.0
2007-10-01 14:39:00,3.7606,3.76458,3.75723,3.76316,4520000.0
2007-10-01 14:40:00,3.76233,3.76616,3.75612,3.7608,5640000.0
2007-10-01 14:41:00,3.76372,3.76708,3.75664,3.7656,6390000.0
2007-10-01 14:42:00,3.76418,3.76634,3.75686,3.75958,4890000.0
2007-10-01 14:43:00,3.76236,3.76632,3.75726,3.76217,5260000.0
2007-10-01 14:44:00,3.75766,3.76701,3.75766,3.76166,6770000.0
2007-10-01 14:45:00,3.76382,3.76676,3.75384,3.76235,9010000.0
2007-10-01 14:46:00,3.76333,3.76526,3.75528,3.76498,7130000.0
2007-10-01 14:47:00,3.76215,3.76566,3.7561,3.76566,6770000.0
2007-10-01 14:48:00,3.76397,3.76908,3.75849,3.76812,3770000.0
2007-10-01 14:49:00,3.7631,3.76648,3.76113,3.76193,4880000.0
2007-10-01 14:50:00,3.76421,3.76759,3.75701,3.76202,13520000.0
2007-10-01 14:51:00,3.76213,3.76539,3.75889,3.76457,5630000.0
2007-10-01 14:52:00,3.7563,3.7642,3.7563,3.76143,4140000.0
2007-10-01 14:53:00,3.76663,3.76663,3.75664,3.76326,5270000.0
2007-10-01 14:54:00,3.76524,3.76524,3.75427,3.7608,5630000.0
2007-10-01 14:55:00,3.76168,3.7654,3.75421,3.7654,5630000.0
2007-10-01 14:56:00,3.76752,3.76752,3.75727,3.76361,7520000.0
2007-10-01 14:57:00,3.76521,3.76645,3.75515,3.76062,4890000.0
2007-10-01 14:58:00,3.7665,3.76719,3.75583,3.76244,8260000.0
2007-10-01 14:59:00,3.7649,3.7649,3.75759,3.76384,7890000.0
2007-10-01 15:00:00,3.76277,3.76659,3.75679,3.76659,4890000.0
2007-10-01 15:01:00,3.76388,3.76388,3.75553,3.76044,3380000.0
2007-10-01 15:02:00,3.76551,3.76631,3.75548,3.75629,10140000.0
2007-10-01 15:03:00,3.76109,3.76569,3.75833,3.76117,5270000.0
2007-10-01 15:04:00,3.76456,3.76456,3.7587,3.76058,4510000.0
2007-10-01 15:05:00,3.76402,3.76527,3.75504,3.76429,4520000.0
2007-10-01 15:06:00,3.76744,3.76744,3.75873,3.7646,5270000.0
2007-10-01 15:07:00,3.76479,3.76536,3.75733,3.76536,4520000.0
2007-10-01 15:08:00,3.76314,3.76584,3.75861,3.76071,4890000.0
2007-10-01 15:09:00,3.76166,3.76623,3.75568,3.76536,4140000.0
2007-10-01 15:10:00,3.75499,3.76164,3.75178,3.75578,3770000.0
2007-10-01 15:11:00,3.75677,3.76595,3.75636,3.75636,6000000.0
2007-10-01 15:12:00,3.76336,3.76505,3.75964,3.76066,3770000.0
2007-10-01 15:13:00,3.76398,3.76516,3.75418,3.76006,4890000.0
2007-10-01 15:14:00,3.75932,3.76407,3.75164,3.7599,4150000.0
2007-10-01 15:15:00,3.7632,3.765,3.75715,3.76254,4500000.0
2007-10-01 15:16:00,3.75861,3.76437,3.75815,3.76285,6380000.0
2007-10-01 15:17:00,3.76433,3.76523,3.75478,3.7596,7530000.0
2007-10-01 15:18:00,3.76197,3.76197,3.75107,3.75856,6010000.0
2007-10-01 15:19:00,3.76309,3.76309,3.74982,3.74982,5630000.0
2007-10-01 15:20:00,3.75995,3.76229,3.74891,3.74896,6400000.0
2007-10-01 15:21:00,3.76354,3.76354,3.75848,3.75975,4890000.0
2007-10-01 15:22:00,3.76052,3.76052,3.75112,3.75991,6770000.0
2007-10-01 15:23:00,3.76112,3.76421,3.75359,3.76331,3770000.0
2007-10-01 15:24:00,3.76341,3.76358,3.75801,3.75894,6000000.0
2007-10-01 15:25:00,3.76281,3.76607,3.75885,3.75984,5250000.0
2007-10-01 15:26:00,3.76343,3.764,3.75153,3.76098,4150000.0
2007-10-01 15:27:00,3.75665,3.76337,3.75251,3.75251,5650000.0
2007-10-01 15:28:00,3.76462,3.76462,3.7593,3.7593,6010000.0
2007-10-01 15:29:00,3.76338,3.76422,3.75161,3.76422,15810000.0
2007-10-01 15:30:00,3.76465,3.76465,3.7572,3.76338,4520000.0
2007-10-01 15:31:00,3.7651,3.76562,3.75934,3.76386,4890000.0
2007-10-01 15:32:00,3.76358,3.76517,3.75678,3.76517,5260000.0
2007-10-01 15:33:00,3.75609,3.76847,3.7549,3.76244,8640000.0
2007-10-01 15:34:00,3.76189,3.76537,3.75587,3.76537,10140000.0
2007-10-01 15:35:00,3.76414,3.76414,3.75264,3.75264,7510000.0
2007-10-01 15:36:00,3.75961,3.76461,3.75692,3.75984,5260000.0
2007-10-01 15:37:00,3.76136,3.76452,3.75953,3.75953,5260000.0
2007-10-01 15:38:00,3.76075,3.76446,3.75718,3.76446,7130000.0
2007-10-01 15:39:00,3.76016,3.76451,3.75762,3.76367,4520000.0
2007-10-01 15:40:00,3.75949,3.76393,3.7557,3.76128,3400000.0
2007-10-01 15:41:00,3.75987,3.76054,3.75544,3.75909,4900000.0
2007-10-01 15:42:00,3.75473,3.76052,3.75473,3.75909,4510000.0
2007-10-01 15:43:00,3.76024,3.7634,3.75756,3.75991,4510000.0
2007-10-01 15:44:00,3.76411,3.76411,3.75616,3.76365,10150000.0
2007-10-01 15:45:00,3.76404,3.76404,3.75106,3.76226,6760000.0
2007-10-01 15:46:00,3.75881,3.76342,3.75693,3.75789,5250000.0
2007-10-01 15:47:00,3.75795,3.76383,3.75669,3.76262,5650000.0
2007-10-01 15:48:00,3.75278,3.76457,3.75278,3.76457,4140000.0
2007-10-01 15:49:00,3.76265,3.76434,3.76069,3.76069,4510000.0
2007-10-01 15:50:00,3.76409,3.76409,3.75802,3.75853,4890000.0
2007-10-01 15:51:00,3.76289,3.76289,3.75198,3.75834,4140000.0
2007-10-01 15:52:00,3.75723,3.76191,3.75172,3.752,5260000.0
2007-10-01 15:53:00,3.75419,3.76213,3.75392,3.75392,4140000.0
2007-10-01 15:54:00,3.75758,3.76201,3.75358,3.76201,4890000.0
2007-10-01 15:55:00,3.76211,3.76288,3.75455,3.76288,5270000.0
2007-10-01 15:56:00,3.76367,3.76367,3.75809,3.75815,4510000.0
2007-10-01 15:57:00,3.76105,3.7646,3.75228,3.75975,7140000.0
2007-10-01 15:58:00,3.75839,3.76195,3.75012,3.75474,7140000.0
2007-10-01 15:59:00,3.76256,3.76348,3.75765,3.75908,4140000.0
2007-10-01 16:00:00,3.76322,3.76426,3.75729,3.7613,8260000.0
2007-10-01 16:01:00,3.75828,3.76285,3.75491,3.75942,5640000.0
2007-10-01 16:02:00,3.75977,3.76303,3.75359,3.7537,6750000.0
2007-10-01 16:03:00,3.75784,3.7605,3.75673,3.75673,4510000.0
2007-10-01 16:04:00,3.75828,3.76033,3.75264,3.75717,5270000.0
2007-10-01 16:05:00,3.75654,3.76262,3.75567,3.76198,6390000.0
2007-10-01 16:06:00,3.75345,3.76379,3.75345,3.75479,7140000.0
2007-10-01 16:07:00,3.7615,3.76201,3.75401,3.76107,4510000.0
2007-10-01 16:08:00,3.75745,3.76243,3.75436,3.76243,4520000.0
2007-10-01 16:09:00,3.75714,3.76163,3.75149,3.76163,6750000.0
2007-10-01 16:10:00,3.75514,3.76059,3.75351,3.75825,6010000.0
2007-10-01 16:11:00,3.75801,3.76212,3.75116,3.76212,6390000.0
2007-10-01 16:12:00,3.76355,3.76355,3.75574,3.75585,5260000.0
2007-10-01 16:13:00,3.75613,3.76064,3.75318,3.75445,7510000.0
2007-10-01 16:14:00,3.76176,3.76195,3.75752,3.75752,4140000.0
2007-10-01 16:15:00,3.75733,3.76425,3.75718,3.75937,5260000.0
2007-10-01 16:16:00,3.75975,3.76183,3.75522,3.75838,9000000.0
2007-10-01 16:17:00,3.75738,3.76214,3.75738,3.76117,4880000.0
2007-10-01 16:18:00,3.7615,3.76201,3.75571,3.76201,5640000.0
2007-10-01 16:19:00,3.75384,3.76273,3.75384,3.75781,4880000.0
2007-10-01 16:20:00,3.76245,3.76245,3.75578,3.75813,4880000.0
2007-10-01 16:21:00,3.76361,3.76361,3.75367,3.76206,6000000.0
2007-10-01 16:22:00,3.76278,3.7634,3.75774,3.76306,6760000.0
2007-10-01 16:23:00,3.76215,3.76215,3.75041,3.76078,6410000.0
2007-10-01 16:24:00,3.75925,3.76289,3.75754,3.76127,5640000.0
2007-10-01 16:25:00,3.75853,3.76223,3.75414,3.76223,4880000.0
2007-10-01 16:26:00,3.76142,3.76172,3.75081,3.76172,4900000.0
2007-10-01 16:27:00,3.75874,3.76267,3.7515,3.761,6030000.0
2007-10-01 16:28:00,3.76271,3.76271,3.75265,3.75265,4140000.0
2007-10-01 16:29:00,3.75433,3.76302,3.75433,3.76243,5640000.0
2007-10-01 16:30:00,3.75915,3.76246,3.75582,3.75582,9780000.0
2007-10-01 16:31:00,3.76133,3.76155,3.75252,3.75545,7500000.0
2007-10-01 16:32:00,3.76147,3.76147,3.75513,3.75905,7130000.0
2007-10-01 16:33:00,3.76212,3.76212,3.75411,3.75494,4880000.0
2007-10-01 16:34:00,3.75881,3.75901,3.75151,3.75322,5270000.0
2007-10-01 16:35:00,3.75664,3.76189,3.75259,3.75697,4880000.0
2007-10-01 16:36:00,3.76043,3.76233,3.75464,3.75868,4880000.0
2007-10-01 16:37:00,3.76169,3.76308,3.75795,3.75946,6760000.0
2007-10-01 16:38:00,3.76164,3.76434,3.75205,3.76364,6400000.0
2007-10-01 16:39:00,3.76079,3.76079,3.74819,3.74819,4510000.0
2007-10-01 16:40:00,3.76236,3.76236,3.75531,3.75663,4890000.0
2007-10-01 16:41:00,3.761,3.76128,3.75142,3.75978,3770000.0
2007-10-01 16:42:00,3.75549,3.76317,3.75195,3.75712,4880000.0
2007-10-01 16:43:00,3.75689,3.75948,3.74825,3.75166,4890000.0
2007-10-01 16:44:00,3.76071,3.76295,3.75614,3.75776,5260000.0
2007-10-01 16:45:00,3.76118,3.76122,3.75067,3.75867,10530000.0
2007-10-01 16:46:00,3.76003,3.76102,3.75365,3.75776,4890000.0
2007-10-01 16:47:00,3.75901,3.76129,3.75134,3.76129,7880000.0
2007-10-01 16:48:00,3.75909,3.76134,3.75178,3.76134,7880000.0
2007-10-01 16:49:00,3.75478,3.76124,3.75056,3.7564,5640000.0
2007-10-01 16:50:00,3.76093,3.76105,3.751,3.76105,4890000.0
2007-10-01 16:51:00,3.76113,3.76192,3.75055,3.76123,6750000.0
2007-10-01 16:52:00,3.75748,3.76328,3.75305,3.75305,5260000.0
2007-10-01 16:53:00,3.76283,3.76283,3.75036,3.76044,5650000.0
2007-10-01 16:54:00,3.76262,3.76275,3.75528,3.75861,6390000.0
2007-10-01 16:55:00,3.75862,3.76229,3.75239,3.75749,4510000.0
2007-10-01 16:56:00,3.75767,3.76187,3.74906,3.7554,6390000.0
2007-10-01 16:57:00,3.75059,3.7619,3.75059,3.75307,6390000.0
2007-10-01 16:58:00,3.76248,3.76248,3.7576,3.76177,5260000.0
2007-10-01 16:59:00,3.75271,3.76276,3.75089,3.75766,13150000.0
2007-10-01 17:00:00,3.76268,3.76268,3.75132,3.76156,6750000.0
2007-10-01 17:01:00,3.7606,3.76063,3.75315,3.76063,4880000.0
2007-10-01 17:02:00,3.76291,3.76404,3.75835,3.75846,6380000.0
2007-10-01 17:03:00,3.75631,3.76179,3.7517,3.75895,6030000.0
2007-10-01 17:04:00,3.76103,3.76294,3.7564,3.7625,6770000.0
2007-10-01 17:05:00,3.76254,3.76283,3.75317,3.75914,5260000.0
2007-10-01 17:06:00,3.76106,3.76341,3.75123,3.754,5270000.0
2007-10-01 17:07:00,3.76238,3.76238,3.75554,3.76125,5260000.0
2007-10-01 17:08:00,3.76099,3.76182,3.75066,3.75511,4890000.0
2007-10-01 17:09:00,3.76103,3.76292,3.75621,3.76292,6770000.0
2007-10-01 17:10:00,3.75612,3.76137,3.75464,3.75761,6770000.0
2007-10-01 17:11:00,3.75871,3.76346,3.75299,3.76346,6390000.0
2007-10-01 17:12:00,3.76219,3.76219,3.75713,3.75815,4510000.0
2007-10-01 17:13:00,3.76209,3.76209,3.75381,3.75962,4880000.0
2007-10-01 17:14:00,3.76189,3.76383,3.75448,3.76245,6010000.0
2007-10-01 17:15:00,3.76074,3.76144,3.75574,3.75847,6010000.0
2007-10-01 17:16:00,3.75651,3.76183,3.75148,3.75832,6390000.0
2007-10-01 17:17:00,3.75563,3.76231,3.75277,3.75745,6010000.0
2007-10-01 17:18:00,3.76162,3.76162,3.75068,3.758,5260000.0
2007-10-01 17:19:00,3.76161,3.76161,3.75255,3.75953,5270000.0
2007-10-01 17:20:00,3.7579,3.76192,3.75484,3.75484,4510000.0
2007-10-01 17:21:00,3.75927,3.75969,3.75383,3.75468,5270000.0
2007-10-01 17:22:00,3.7625,3.7625,3.75428,3.75849,6400000.0
2007-10-01 17:23:00,3.7576,3.76143,3.75556,3.76065,5270000.0
2007-10-01 17:24:00,3.75612,3.75956,3.75388,3.75437,4890000.0
2007-10-01 17:25:00,3.75208,3.7606,3.75062,3.75903,8250000.0
2007-10-01 17:26:00,3.76129,3.76129,3.74934,3.75446,4520000.0
2007-10-01 17:27:00,3.76212,3.76243,3.75306,3.76017,6010000.0
2007-10-01 17:28:00,3.76082,3.76281,3.75145,3.76204,8650000.0
2007-10-01 17:29:00,3.7586,3.7616,3.75389,3.7616,6400000.0
2007-10-01 17:30:00,3.76004,3.76349,3.75064,3.75793,15440000.0
2007-10-01 17:31:00,3.75416,3.76088,3.75416,3.75646,4510000.0
2007-10-01 17:32:00,3.7604,3.76106,3.75078,3.76106,5630000.0
2007-10-01 17:33:00,3.75649,3.76324,3.75498,3.76129,6760000.0
2007-10-01 17:34:00,3.75046,3.75604,3.75046,3.75109,5630000.0
2007-10-01 17:35:00,3.76166,3.76166,3.7509,3.75971,7510000.0
2007-10-01 17:36:00,3.75748,3.76195,3.75278,3.75278,4510000.0
2007-10-01 17:37:00,3.75714,3.75997,3.75097,3.75946,6380000.0
2007-10-01 17:38:00,3.76014,3.76014,3.74906,3.75655,9780000.0
2007-10-01 17:39:00,3.75817,3.76228,3.75254,3.76228,8650000.0
2007-10-01 17:40:00,3.75828,3.76059,3.75101,3.76032,6020000.0
2007-10-01 17:41:00,3.75633,3.76184,3.75212,3.75692,4880000.0
2007-10-01 17:42:00,3.757,3.76194,3.75335,3.75667,4520000.0
2007-10-01 17:43:00,3.76076,3.76213,3.75583,3.76213,4510000.0
2007-10-01 17:44:00,3.76116,3.7613,3.75479,3.7601,6390000.0
2007-10-01 17:45:00,3.75636,3.76105,3.74996,3.75783,12770000.0
2007-10-01 17:46:00,3.75856,3.76108,3.75533,3.76075,5640000.0
2007-10-01 17:47:00,3.75731,3.76069,3.75099,3.76069,6390000.0
2007-10-01 17:48:00,3.76179,3.76179,3.75137,3.75982,9040000.0
2007-10-01 17:49:00,3.76033,3.76209,3.75269,3.75269,7880000.0
2007-10-01 17:50:00,3.76183,3.76183,3.7513,3.76094,6770000.0
2007-10-01 17:51:00,3.76062,3.76062,3.75306,3.75962,8640000.0
2007-10-01 17:52:00,3.75312,3.76275,3.75213,3.76218,4520000.0
2007-10-01 17:53:00,3.76091,3.76208,3.7523,3.7613,5640000.0
2007-10-01 17:54:00,3.75631,3.76094,3.75539,3.76094,5260000.0
2007-10-01 17:55:00,3.75648,3.7628,3.75648,3.76041,6760000.0
2007-10-01 17:56:00,3.75604,3.76122,3.7485,3.75642,9780000.0
2007-10-01 17:57:00,3.75963,3.76166,3.75193,3.7615,6400000.0
2007-10-01 17:58:00,3.76073,3.76083,3.75609,3.75663,4140000.0
2007-10-01 17:59:00,3.75778,3.76208,3.75097,3.76128,4890000.0
2007-10-01 18:00:00,3.76192,3.7622,3.75249,3.76114,10540000.0
2007-10-01 18:01:00,3.76128,3.76238,3.75206,3.76157,6390000.0
2007-10-01 18:02:00,3.74805,3.75962,3.74805,3.75668,4880000.0
2007-10-01 18:03:00,3.75249,3.7604,3.75093,3.75752,5640000.0
2007-10-01 18:04:00,3.75201,3.76068,3.75201,3.75922,4510000.0
2007-10-01 18:05:00,3.75576,3.7571,3.7483,3.7571,4880000.0
2007-10-01 18:06:00,3.75006,3.76115,3.75006,3.75458,6770000.0
2007-10-01 18:07:00,3.75803,3.75905,3.7537,3.7537,6010000.0
2007-10-01 18:08:00,3.75499,3.76056,3.75499,3.75854,4880000.0
2007-10-01 18:09:00,3.75865,3.75984,3.74508,3.74879,7130000.0
2007-10-01 18:10:00,3.75569,3.7573,3.74775,3.74775,4140000.0
2007-10-01 18:11:00,3.75803,3.76034,3.7538,3.75677,5260000.0
2007-10-01 18:12:00,3.75692,3.75996,3.74839,3.75996,6760000.0
2007-10-01 18:13:00,3.75963,3.76096,3.74985,3.75807,6790000.0
2007-10-01 18:14:00,3.75751,3.75771,3.74756,3.75771,4890000.0
2007-10-01 18:15:00,3.75889,3.76122,3.75357,3.75811,11650000.0
2007-10-01 18:16:00,3.75441,3.758,3.74812,3.75339,3400000.0
2007-10-01 18:17:00,3.75523,3.75838,3.7522,3.7522,4540000.0
2007-10-01 18:18:00,3.75552,3.75934,3.74903,3.7531,5650000.0
2007-10-01 18:19:00,3.75332,3.76301,3.75332,3.76081,6770000.0
2007-10-01 18:20:00,3.75555,3.75724,3.74722,3.75724,6760000.0
2007-10-01 18:21:00,3.75766,3.75897,3.75208,3.75719,4510000.0
2007-10-01 18:22:00,3.7584,3.75858,3.75451,3.75828,4510000.0
2007-10-01 18:23:00,3.75745,3.76215,3.7501,3.7501,7150000.0
2007-10-01 18:24:00,3.75703,3.75757,3.75208,3.75601,4890000.0
2007-10-01 18:25:00,3.75872,3.76214,3.75287,3.75287,6390000.0
2007-10-01 18:26:00,3.75706,3.75957,3.74933,3.75931,4900000.0
2007-10-01 18:27:00,3.75699,3.75801,3.75003,3.75003,4510000.0
2007-10-01 18:28:00,3.7527,3.75895,3.7527,3.75705,5260000.0
2007-10-01 18:29:00,3.75588,3.75895,3.75257,3.75257,6760000.0
2007-10-01 18:30:00,3.74723,3.76075,3.74511,3.7532,12400000.0
2007-10-01 18:31:00,3.75782,3.76142,3.74831,3.75299,9770000.0
2007-10-01 18:32:00,3.75589,3.75857,3.75025,3.75089,5250000.0
2007-10-01 18:33:00,3.75805,3.75805,3.74603,3.75579,8650000.0
2007-10-01 18:34:00,3.75774,3.76174,3.74959,3.75462,7140000.0
2007-10-01 18:35:00,3.75856,3.75886,3.74962,3.75759,5270000.0
2007-10-01 18:37:00,3.75842,3.75999,3.74823,3.75721,9770000.0
2007-10-01 18:38:00,3.75678,3.76036,3.75128,3.75128,6760000.0
2007-10-01 18:40:00,3.76005,3.76005,3.74839,3.75424,4890000.0
2007-10-01 18:41:00,3.76063,3.76063,3.75521,3.75521,5260000.0
2007-10-01 18:42:00,3.74898,3.76043,3.74898,3.75879,5250000.0
2007-10-01 18:43:00,3.75534,3.76063,3.75534,3.76042,6390000.0
2007-10-01 18:44:00,3.75082,3.76038,3.75082,3.75579,8270000.0
2007-10-01 18:45:00,3.75826,3.75826,3.74619,3.75377,14670000.0
2007-10-01 18:46:00,3.75945,3.75965,3.7499,3.75914,7920000.0
2007-10-01 18:48:00,3.75493,3.76037,3.75112,3.75945,10890000.0
2007-10-01 18:50:00,3.75494,3.76006,3.75328,3.75463,4150000.0
2007-10-01 18:52:00,3.75652,3.75652,3.74717,3.74815,4520000.0
2007-10-01 18:53:00,3.75982,3.76037,3.75042,3.75562,11640000.0
2007-10-01 18:54:00,3.75641,3.75819,3.751,3.751,4140000.0
2007-10-01 18:55:00,3.75178,3.75776,3.75041,3.75344,4140000.0
2007-10-01 18:56:00,3.75438,3.76013,3.75139,3.75306,7510000.0
2007-10-01 18:57:00,3.75214,3.7584,3.75088,3.75517,6380000.0
2007-10-01 18:58:00,3.75622,3.75622,3.74871,3.75088,6770000.0
2007-10-01 19:00:00,3.75045,3.75634,3.74941,3.75603,4520000.0
2007-10-01 19:01:00,3.75698,3.75698,3.74664,3.75268,7130000.0
2007-10-01 19:03:00,3.75027,3.75591,3.75008,3.75181,4140000.0
2007-10-01 19:04:00,3.74952,3.75892,3.74784,3.75449,5260000.0
2007-10-01 19:05:00,3.75298,3.75871,3.74743,3.7564,6760000.0
2007-10-01 19:06:00,3.75494,3.75743,3.74685,3.75607,6390000.0
2007-10-01 19:07:00,3.75336,3.75638,3.75194,3.75199,4140000.0
2007-10-01 19:08:00,3.75696,3.75705,3.75029,3.75029,4880000.0
2007-10-01 19:09:00,3.74716,3.75727,3.74486,3.75284,6400000.0
2007-10-01 19:12:00,3.75695,3.75695,3.74634,3.75295,6770000.0
2007-10-01 19:13:00,3.75182,3.75693,3.74855,3.75182,6750000.0
2007-10-01 19:14:00,3.75728,3.75728,3.74768,3.75661,7140000.0
2007-10-01 19:15:00,3.7606,3.7606,3.74954,3.75298,11630000.0
2007-10-01 19:16:00,3.75638,3.75766,3.7515,3.75733,6390000.0
2007-10-01 19:17:00,3.7584,3.7584,3.7511,3.75717,7140000.0
2007-10-01 19:18:00,3.75617,3.75671,3.74756,3.75213,4880000.0
2007-10-01 19:19:00,3.75758,3.75864,3.7477,3.7477,4140000.0
2007-10-01 19:20:00,3.7536,3.75768,3.75045,3.75768,4880000.0
2007-10-01 19:21:00,3.75719,3.75981,3.75086,3.7574,6770000.0
2007-10-01 19:22:00,3.75084,3.75615,3.74527,3.75615,7880000.0
2007-10-01 19:23:00,3.75826,3.76221,3.75145,3.75145,6750000.0
2007-10-01 19:24:00,3.75739,3.75933,3.7519,3.75933,5270000.0
2007-10-01 19:25:00,3.7463,3.75702,3.7463,3.75548,7510000.0
2007-10-01 19:26:00,3.75207,3.75964,3.74729,3.75315,6390000.0
2007-10-01 19:27:00,3.75554,3.75752,3.74691,3.75221,7510000.0
2007-10-01 19:28:00,3.75253,3.75909,3.75187,3.75551,6770000.0
2007-10-01 19:29:00,3.75397,3.75741,3.75284,3.75355,3400000.0
2007-10-01 19:30:00,3.75904,3.75904,3.75354,3.75583,4510000.0
2007-10-01 19:31:00,3.74743,3.75652,3.74713,3.7512,5630000.0
2007-10-01 19:32:00,3.75713,3.75893,3.75365,3.75365,4890000.0
2007-10-01 19:33:00,3.75423,3.75847,3.75293,3.75366,5650000.0
2007-10-01 19:34:00,3.75223,3.75995,3.74704,3.75678,6760000.0
2007-10-01 19:35:00,3.75671,3.75671,3.74869,3.75418,4880000.0
2007-10-01 19:36:00,3.75541,3.75798,3.74638,3.75798,6010000.0
2007-10-01 19:37:00,3.75722,3.75762,3.75216,3.75604,6400000.0
2007-10-01 19:38:00,3.75543,3.75725,3.75357,3.75357,6380000.0
2007-10-01 19:39:00,3.75147,3.75605,3.74443,3.75584,6760000.0
2007-10-01 19:40:00,3.74938,3.76094,3.74938,3.75436,6380000.0
2007-10-01 19:41:00,3.75518,3.75524,3.74534,3.75524,5630000.0
2007-10-01 19:42:00,3.75167,3.75889,3.75167,3.75737,5630000.0
2007-10-01 19:43:00,3.75664,3.75845,3.75289,3.75289,4140000.0
2007-10-01 19:44:00,3.75719,3.75719,3.75224,3.75578,6390000.0
2007-10-01 19:45:00,3.75374,3.75989,3.75374,3.75694,4140000.0
2007-10-01 19:46:00,3.75675,3.75825,3.75205,3.75205,5640000.0
2007-10-01 19:47:00,3.75091,3.75608,3.74668,3.74978,6380000.0
2007-10-01 19:48:00,3.75209,3.7563,3.75209,3.75567,4510000.0
2007-10-01 19:49:00,3.75624,3.75755,3.74722,3.75727,4140000.0
2007-10-01 19:50:00,3.75095,3.75874,3.75095,3.75769,5630000.0
2007-10-01 19:51:00,3.75764,3.75776,3.74856,3.75596,6000000.0
2007-10-01 19:52:00,3.75475,3.75583,3.74836,3.75262,4140000.0
2007-10-01 19:55:00,3.75608,3.75745,3.75218,3.75218,6750000.0
2007-10-01 19:56:00,3.75385,3.75751,3.74774,3.74777,7510000.0
2007-10-01 19:57:00,3.75801,3.75994,3.7492,3.7492,4890000.0
2007-10-01 19:58:00,3.75606,3.75772,3.74919,3.75772,6760000.0
2007-10-01 19:59:00,3.75488,3.75736,3.74821,3.74821,4890000.0
2007-10-01 20:00:00,3.76022,3.76022,3.74724,3.74755,5280000.0
2007-10-01 20:01:00,3.75303,3.75905,3.74936,3.75818,6390000.0
2007-10-01 20:02:00,3.75549,3.7573,3.75253,3.75638,5260000.0
2007-10-01 20:03:00,3.75187,3.76034,3.74927,3.75679,5640000.0
2007-10-01 20:04:00,3.75459,3.75817,3.75289,3.75289,4510000.0
2007-10-01 20:05:00,3.75673,3.75673,3.74815,3.74815,5260000.0
2007-10-01 20:06:00,3.75606,3.75608,3.74681,3.74737,6010000.0
2007-10-01 20:07:00,3.75727,3.75848,3.74675,3.75586,5260000.0
2007-10-01 20:08:00,3.7554,3.75736,3.74844,3.74844,5640000.0
2007-10-01 20:09:00,3.75425,3.75638,3.75155,3.75638,4510000.0
2007-10-01 20:10:00,3.75607,3.75821,3.74881,3.75684,4510000.0
2007-10-01 20:11:00,3.74817,3.7561,3.74817,3.75567,3770000.0
2007-10-01 20:12:00,3.7591,3.76138,3.75019,3.75507,4150000.0
2007-10-01 20:13:00,3.75269,3.75824,3.74992,3.75318,4510000.0
2007-10-01 20:14:00,3.76,3.76493,3.75104,3.75104,10160000.0
2007-10-01 20:15:00,3.76194,3.76194,3.75782,3.761,4890000.0
2007-10-01 20:16:00,3.75784,3.75965,3.75253,3.75782,4890000.0
2007-10-01 20:17:00,3.75875,3.76153,3.7471,3.74781,7140000.0
2007-10-01 20:18:00,3.75851,3.75923,3.74797,3.7583,7890000.0
2007-10-01 20:19:00,3.75841,3.7623,3.7511,3.75321,5650000.0
2007-10-01 20:21:00,3.75723,3.7616,3.74994,3.74994,5640000.0
2007-10-01 20:22:00,3.74869,3.76009,3.74765,3.75975,6400000.0
2007-10-01 20:23:00,3.75925,3.76106,3.75103,3.76106,4520000.0
2007-10-01 20:24:00,3.76025,3.76025,3.75014,3.75424,4140000.0
2007-10-01 20:25:00,3.75653,3.7569,3.74672,3.7549,5260000.0
2007-10-01 20:26:00,3.75359,3.75784,3.74945,3.75284,4510000.0
2007-10-01 20:27:00,3.75156,3.75844,3.74972,3.75806,5630000.0
2007-10-01 20:28:00,3.76215,3.76284,3.76139,3.76197,4150000.0
2007-10-01 20:29:00,3.75778,3.75788,3.74856,3.75727,4500000.0
2007-10-01 20:30:00,3.76015,3.76053,3.749,3.7592,4890000.0
2007-10-01 20:32:00,3.76289,3.76291,3.75328,3.76283,5640000.0
2007-10-01 20:33:00,3.74642,3.75748,3.74466,3.75462,6760000.0
2007-10-01 20:35:00,3.75245,3.75822,3.75245,3.75749,2640000.0
2007-10-01 20:36:00,3.75319,3.75874,3.75266,3.75595,4510000.0
2007-10-01 20:37:00,3.75853,3.76008,3.74962,3.75828,7140000.0
2007-10-01 20:38:00,3.75777,3.76291,3.75553,3.75834,4510000.0
2007-10-01 20:39:00,3.75849,3.76292,3.75333,3.76217,4520000.0
2007-10-01 20:40:00,3.75207,3.75764,3.75207,3.75764,3010000.0
2007-10-01 20:41:00,3.7519,3.76047,3.7519,3.75889,4890000.0
2007-10-01 20:42:00,3.75359,3.7605,3.74855,3.74855,4510000.0
2007-10-01 20:43:00,3.75522,3.75713,3.7475,3.75595,6380000.0
2007-10-01 20:45:00,3.75221,3.76053,3.75221,3.75685,4880000.0
2007-10-01 20:46:00,3.75671,3.75963,3.74876,3.75743,6770000.0
2007-10-01 20:47:00,3.75357,3.76044,3.75357,3.75993,5630000.0
2007-10-01 20:48:00,3.75176,3.75855,3.75176,3.75756,3380000.0
2007-10-01 20:49:00,3.75917,3.76292,3.75333,3.76028,4510000.0
2007-10-01 20:50:00,3.75849,3.75919,3.75273,3.75738,5260000.0
2007-10-01 20:51:00,3.75906,3.76118,3.75077,3.75178,4520000.0
2007-10-01 20:52:00,3.7582,3.7582,3.75333,3.75648,4880000.0
2007-10-01 20:53:00,3.75762,3.7592,3.75052,3.75795,5630000.0
2007-10-01 20:54:00,3.75537,3.75747,3.74843,3.74843,4510000.0
2007-10-01 20:55:00,3.75459,3.75681,3.74603,3.75681,5260000.0
2007-10-01 20:56:00,3.75543,3.76066,3.75493,3.75807,4140000.0
2007-10-01 20:57:00,3.75938,3.76097,3.75299,3.75299,4510000.0
2007-10-01 20:58:00,3.75593,3.75853,3.75248,3.75818,5260000.0
2007-10-01 20:59:00,3.76183,3.76183,3.74972,3.75292,6390000.0
2007-10-01 21:00:00,3.75744,3.76156,3.7526,3.75866,6020000.0
2007-10-01 21:01:00,3.75733,3.76267,3.75322,3.75322,5640000.0
2007-10-01 21:03:00,3.75763,3.76292,3.75762,3.75762,6760000.0
2007-10-01 21:04:00,3.75626,3.75763,3.74816,3.74817,3750000.0
2007-10-01 21:05:00,3.75309,3.75696,3.7477,3.75438,4880000.0
2007-10-01 21:06:00,3.76104,3.76104,3.74832,3.74832,5630000.0
2007-10-01 21:07:00,3.75376,3.7605,3.74981,3.75711,7500000.0
2007-10-01 21:08:00,3.75627,3.75744,3.74792,3.75744,3770000.0
2007-10-01 21:09:00,3.75776,3.75788,3.74693,3.75785,4510000.0
2007-10-01 21:10:00,3.75516,3.76036,3.75516,3.75846,4510000.0
2007-10-01 21:12:00,3.75804,3.75979,3.75345,3.75345,4880000.0
2007-10-01 21:13:00,3.75278,3.7618,3.75278,3.7543,4890000.0
2007-10-01 21:14:00,3.75837,3.75966,3.74965,3.75869,10140000.0
2007-10-01 21:15:00,3.75478,3.76152,3.75452,3.75991,6030000.0
2007-10-01 21:16:00,3.75575,3.7558,3.74577,3.75563,8650000.0
2007-10-01 21:17:00,3.75752,3.76227,3.75294,3.75409,6750000.0
2007-10-01 21:20:00,3.76176,3.76176,3.74936,3.75291,7540000.0
2007-10-01 21:21:00,3.76238,3.76292,3.75333,3.76132,6770000.0
2007-10-01 21:23:00,3.75035,3.7555,3.7499,3.75153,4130000.0
2007-10-01 21:24:00,3.75562,3.75562,3.75562,3.75562,750000.0
2007-10-01 21:25:00,3.755,3.755,3.74617,3.75447,3760000.0
2007-10-01 21:26:00,3.7568,3.7568,3.75249,3.75653,1140000.0
2007-10-01 21:27:00,3.75691,3.76002,3.74901,3.75746,3760000.0
2007-10-01 21:28:00,3.75139,3.75913,3.75139,3.75167,3390000.0
2007-10-01 21:29:00,3.75319,3.76138,3.75,3.76138,8280000.0
2007-10-01 21:30:00,3.75105,3.75842,3.74966,3.74966,6010000.0
2007-10-01 21:31:00,3.76221,3.76221,3.76221,3.76221,750000.0
2007-10-01 21:32:00,3.75102,3.76042,3.75102,3.75395,7520000.0
2007-10-01 21:33:00,3.75356,3.75973,3.74984,3.75797,8260000.0
2007-10-01 21:34:00,3.75074,3.75933,3.75061,3.75061,2270000.0
2007-10-01 21:35:00,3.75707,3.75728,3.75271,3.75728,1890000.0
2007-10-01 21:36:00,3.75153,3.75153,3.74854,3.74854,1500000.0
2007-10-01 21:38:00,3.75447,3.75902,3.7503,3.75787,7140000.0
2007-10-01 21:39:00,3.75556,3.75556,3.74676,3.74743,3000000.0
2007-10-01 21:40:00,3.75697,3.75697,3.75696,3.75696,1130000.0
2007-10-01 21:41:00,3.74863,3.75705,3.74863,3.75263,1880000.0
2007-10-01 21:42:00,3.75839,3.76023,3.74892,3.75767,7910000.0
2007-10-01 21:43:00,3.75198,3.75577,3.74679,3.74749,4140000.0
2007-10-01 21:44:00,3.75792,3.75792,3.74832,3.74832,5250000.0
2007-10-01 21:45:00,3.75122,3.75122,3.75023,3.75023,1130000.0
2007-10-01 21:46:00,3.74743,3.75819,3.74743,3.75223,5260000.0
2007-10-01 21:47:00,3.75265,3.75786,3.74823,3.74823,5260000.0
2007-10-01 21:48:00,3.75734,3.75734,3.75366,3.75366,1130000.0
2007-10-01 21:49:00,3.75741,3.75767,3.74877,3.74877,4130000.0
2007-10-01 21:50:00,3.7552,3.75783,3.7552,3.75783,4140000.0
2007-10-01 21:51:00,3.75456,3.7574,3.74721,3.7574,7140000.0
2007-10-01 21:52:00,3.75921,3.7603,3.75116,3.75563,6760000.0
2007-10-01 21:53:00,3.75811,3.75826,3.75778,3.75793,5640000.0
2007-10-01 21:54:00,3.75754,3.75804,3.75117,3.7572,6770000.0
2007-10-01 21:55:00,3.7562,3.75756,3.74773,3.75756,6010000.0
2007-10-01 21:56:00,3.757,3.75958,3.7492,3.75904,5280000.0
2007-10-01 21:57:00,3.75817,3.75817,3.74858,3.75786,2260000.0
2007-10-01 21:58:00,3.7569,3.75837,3.74938,3.75256,4880000.0
2007-10-01 21:59:00,3.75684,3.7603,3.75291,3.75392,4510000.0
2007-10-01 22:00:00,3.75545,3.75545,3.7477,3.75248,4880000.0
2007-10-01 22:01:00,3.75382,3.75735,3.75296,3.75688,3380000.0
2007-10-01 22:02:00,3.75293,3.75872,3.75293,3.75398,5270000.0
2007-10-01 22:03:00,3.75783,3.75783,3.74774,3.74774,5630000.0
2007-10-01 22:04:00,3.757,3.75758,3.7507,3.75657,4880000.0
2007-10-01 22:05:00,3.75842,3.76056,3.75009,3.75689,3400000.0
2007-10-01 22:06:00,3.75772,3.75869,3.75322,3.75346,4510000.0
2007-10-01 22:07:00,3.75721,3.75845,3.74833,3.74833,7140000.0
2007-10-01 22:08:00,3.7472,3.75557,3.74665,3.75557,2260000.0
2007-10-01 22:09:00,3.75241,3.75654,3.75125,3.75654,3010000.0
2007-10-01 22:10:00,3.75559,3.75742,3.75175,3.75712,3770000.0
2007-10-01 22:11:00,3.75155,3.75668,3.74696,3.75283,5630000.0
2007-10-01 22:12:00,3.75759,3.75759,3.7474,3.74801,7510000.0
2007-10-01 22:13:00,3.75771,3.75771,3.7472,3.74726,4890000.0
2007-10-01 22:14:00,3.74888,3.75909,3.74888,3.75855,6380000.0
2007-10-01 22:15:00,3.75113,3.76026,3.75113,3.76026,3760000.0
2007-10-01 22:16:00,3.75506,3.76034,3.75381,3.75551,5260000.0
2007-10-01 22:17:00,3.7502,3.75868,3.748,3.748,4500000.0
2007-10-01 22:18:00,3.75809,3.75809,3.74784,3.75766,5660000.0
2007-10-01 22:19:00,3.75321,3.75512,3.74667,3.75363,4880000.0
2007-10-01 22:20:00,3.75972,3.75972,3.7507,3.75734,4880000.0
2007-10-01 22:21:00,3.75807,3.75921,3.74823,3.74823,6760000.0
2007-10-01 22:22:00,3.75695,3.76006,3.74955,3.75738,8270000.0
2007-10-01 22:23:00,3.75775,3.75839,3.75564,3.75564,4880000.0
2007-10-01 22:24:00,3.75708,3.7588,3.75247,3.7588,4500000.0
2007-10-01 22:25:00,3.75716,3.75716,3.74818,3.75559,6420000.0
2007-10-01 22:26:00,3.75548,3.75548,3.74597,3.74713,6780000.0
2007-10-01 22:27:00,3.75222,3.75868,3.74928,3.75837,2640000.0
2007-10-01 22:28:00,3.74863,3.7598,3.74863,3.7598,7880000.0
2007-10-01 22:29:00,3.75386,3.75727,3.75234,3.75234,4520000.0
2007-10-01 22:30:00,3.75545,3.75984,3.74887,3.75294,6390000.0
2007-10-01 22:32:00,3.75265,3.76095,3.75085,3.75085,6390000.0
2007-10-01 22:33:00,3.75574,3.75611,3.7464,3.75611,5650000.0
2007-10-01 22:34:00,3.75117,3.75652,3.74771,3.74803,3380000.0
2007-10-01 22:35:00,3.7569,3.75697,3.75021,3.75254,7150000.0
2007-10-01 22:36:00,3.75328,3.7593,3.74892,3.74892,3750000.0
2007-10-01 22:37:00,3.75935,3.75992,3.74937,3.75393,9770000.0
2007-10-01 22:38:00,3.75119,3.76271,3.75119,3.75611,4510000.0
2007-10-01 22:39:00,3.75594,3.75904,3.75343,3.75743,4890000.0
2007-10-01 22:40:00,3.75705,3.75705,3.74485,3.755,4880000.0
2007-10-01 22:43:00,3.75,3.75979,3.75,3.75839,4510000.0
2007-10-01 22:44:00,3.7563,3.75799,3.74673,3.74872,9020000.0
2007-10-01 22:45:00,3.74895,3.75922,3.74895,3.75902,6020000.0
2007-10-01 22:46:00,3.75657,3.7608,3.75509,3.75982,4520000.0
2007-10-01 22:47:00,3.75853,3.75862,3.75326,3.75819,3400000.0
2007-10-01 22:48:00,3.75446,3.75959,3.7543,3.75929,4510000.0
2007-10-01 22:49:00,3.75794,3.75924,3.74985,3.75924,4510000.0
2007-10-01 22:50:00,3.75385,3.75749,3.74935,3.75348,5250000.0
2007-10-01 22:51:00,3.75895,3.75895,3.7473,3.7578,6010000.0
2007-10-01 22:52:00,3.75707,3.75744,3.74783,3.75667,6020000.0
2007-10-01 22:53:00,3.75925,3.75996,3.75026,3.75821,5630000.0
2007-10-01 22:54:00,3.7577,3.7577,3.75663,3.75663,1510000.0
2007-10-01 22:55:00,3.75098,3.76045,3.75098,3.76017,5280000.0
2007-10-01 22:56:00,3.75613,3.75919,3.75273,3.75273,4890000.0
2007-10-01 22:57:00,3.75596,3.75974,3.75366,3.75921,6780000.0
2007-10-01 22:58:00,3.75818,3.75936,3.74961,3.75936,3760000.0
2007-10-01 22:59:00,3.74886,3.75788,3.74886,3.75198,4520000.0
2007-10-01 23:00:00,3.75927,3.76103,3.75252,3.75252,6770000.0
2007-10-01 23:01:00,3.75798,3.75873,3.74921,3.75873,4890000.0
2007-10-01 23:02:00,3.75369,3.75633,3.7497,3.75633,2250000.0
2007-10-01 23:03:00,3.7574,3.75801,3.74898,3.75338,4150000.0
2007-10-01 23:04:00,3.75898,3.75912,3.75289,3.75912,4890000.0
2007-10-01 23:05:00,3.75259,3.7577,3.74747,3.7577,6770000.0
2007-10-01 23:06:00,3.75824,3.75971,3.75573,3.75925,6390000.0
2007-10-01 23:07:00,3.75929,3.76,3.75028,3.75967,4890000.0
2007-10-01 23:08:00,3.7582,3.75994,3.75487,3.75604,7510000.0
2007-10-01 23:09:00,3.75021,3.76021,3.75011,3.76021,5640000.0
2007-10-01 23:10:00,3.75762,3.76047,3.75089,3.75795,6400000.0
2007-10-01 23:11:00,3.7603,3.76098,3.75415,3.75415,6010000.0
2007-10-01 23:12:00,3.75953,3.76092,3.75137,3.7565,4510000.0
2007-10-01 23:13:00,3.75919,3.75967,3.75016,3.75814,6770000.0
2007-10-01 23:15:00,3.75578,3.76263,3.75142,3.75496,7500000.0
2007-10-01 23:16:00,3.75889,3.75963,3.75028,3.75282,4140000.0
2007-10-01 23:17:00,3.75921,3.75921,3.75373,3.75373,3750000.0
2007-10-01 23:18:00,3.75982,3.75982,3.75432,3.75432,4140000.0
2007-10-01 23:19:00,3.75542,3.76037,3.75403,3.75756,5640000.0
2007-10-01 23:21:00,3.75743,3.75896,3.75057,3.75832,12000000.0
2007-10-01 23:22:00,3.75466,3.75989,3.75101,3.75989,4130000.0
2007-10-01 23:23:00,3.75383,3.76297,3.75362,3.76057,8630000.0
2007-10-01 23:25:00,3.75811,3.75811,3.75133,3.75319,4140000.0
2007-10-01 23:26:00,3.75269,3.75895,3.74847,3.74992,6390000.0
2007-10-01 23:29:00,3.75613,3.75824,3.75162,3.75738,9010000.0
2007-10-01 23:30:00,3.75963,3.76139,3.74999,3.75717,3380000.0
2007-10-01 23:31:00,3.75872,3.75872,3.74532,3.75665,7140000.0
2007-10-01 23:33:00,3.75566,3.75566,3.7528,3.75456,4130000.0
2007-10-01 23:34:00,3.75742,3.75763,3.75212,3.75742,6010000.0
2007-10-01 23:35:00,3.75495,3.75865,3.74899,3.75344,7140000.0
2007-10-01 23:37:00,3.75557,3.75557,3.75557,3.75557,380000.0
2007-10-01 23:38:00,3.75997,3.75997,3.75078,3.75731,3750000.0
2007-10-01 23:40:00,3.76046,3.76046,3.75239,3.7525,3770000.0
2007-10-01 23:42:00,3.75608,3.76442,3.75608,3.76442,1510000.0
2007-10-01 23:43:00,3.75999,3.76559,3.75664,3.76471,6010000.0
2007-10-01 23:44:00,3.75406,3.76336,3.75406,3.75411,4890000.0
2007-10-01 23:45:00,3.75796,3.76164,3.75379,3.75973,4500000.0
2007-10-01 23:46:00,3.75661,3.75728,3.74768,3.7546,3020000.0
2007-10-01 23:47:00,3.75995,3.7668,3.75347,3.76556,4890000.0
2007-10-01 23:48:00,3.75738,3.75791,3.75738,3.75791,1500000.0
2007-10-01 23:49:00,3.75916,3.75924,3.75916,3.75924,1130000.0
2007-10-01 23:51:00,3.75705,3.76429,3.75705,3.76202,5250000.0
2007-10-01 23:52:00,3.76131,3.76131,3.75762,3.75878,3750000.0
2007-10-01 23:54:00,3.75671,3.75777,3.75671,3.75777,1500000.0
2007-10-01 23:55:00,3.75458,3.7637,3.75458,3.7637,4880000.0
2007-10-01 23:58:00,3.75556,3.76248,3.75556,3.76076,2260000.0
2007-10-01 23:59:00,3.76004,3.76275,3.7493,3.7493,4880000.0
2007-10-02 00:00:00,3.76112,3.76112,3.75132,3.75687,5630000.0
2007-10-02 00:01:00,3.75636,3.76244,3.75636,3.76003,3770000.0
2007-10-02 00:02:00,3.75203,3.7631,3.75203,3.75599,6020000.0
2007-10-02 00:03:00,3.75868,3.76038,3.75171,3.75814,4520000.0
2007-10-02 00:04:00,3.76,3.76009,3.75322,3.75322,6770000.0
2007-10-02 00:05:00,3.76328,3.76566,3.75591,3.76229,7140000.0
2007-10-02 00:06:00,3.76024,3.76335,3.75544,3.75773,3760000.0
2007-10-02 00:08:00,3.75833,3.7602,3.75033,3.75033,6020000.0
2007-10-02 00:09:00,3.75984,3.76497,3.75444,3.76497,4510000.0
2007-10-02 00:12:00,3.75068,3.75692,3.74663,3.75692,3010000.0
2007-10-02 00:13:00,3.75457,3.76395,3.75143,3.76395,4150000.0
2007-10-02 00:14:00,3.75125,3.76286,3.75125,3.75609,5650000.0
2007-10-02 00:15:00,3.76069,3.76236,3.75392,3.75859,5270000.0
2007-10-02 00:16:00,3.75719,3.76219,3.74824,3.75914,9030000.0
2007-10-02 00:17:00,3.75458,3.76074,3.75458,3.75577,5660000.0
2007-10-02 00:19:00,3.76035,3.76529,3.7533,3.75349,6400000.0
2007-10-02 00:20:00,3.7601,3.76278,3.7583,3.75887,4510000.0
2007-10-02 00:22:00,3.75437,3.76576,3.75437,3.76576,3010000.0
2007-10-02 00:23:00,3.76085,3.76085,3.75013,3.75551,4510000.0
2007-10-02 00:24:00,3.76001,3.76568,3.75052,3.76568,6010000.0
2007-10-02 00:25:00,3.76021,3.76332,3.75616,3.75616,5260000.0
2007-10-02 00:26:00,3.76218,3.76619,3.75191,3.75759,4890000.0
2007-10-02 00:28:00,3.75918,3.75918,3.74978,3.75914,6020000.0
2007-10-02 00:29:00,3.76538,3.76538,3.75131,3.75131,12420000.0
2007-10-02 00:30:00,3.7583,3.76422,3.75109,3.75933,7140000.0
2007-10-02 00:33:00,3.76742,3.76791,3.75802,3.76299,6770000.0
2007-10-02 00:34:00,3.75193,3.75193,3.75193,3.75193,380000.0
2007-10-02 00:35:00,3.75858,3.75931,3.7525,3.75876,5650000.0
2007-10-02 00:36:00,3.75807,3.76689,3.75764,3.75764,3770000.0
2007-10-02 00:37:00,3.76332,3.76332,3.76332,3.76332,750000.0
2007-10-02 00:38:00,3.76416,3.76449,3.75578,3.75604,4140000.0
2007-10-02 00:40:00,3.75939,3.76563,3.75281,3.75591,7890000.0
2007-10-02 00:41:00,3.75417,3.75995,3.753,3.75407,6380000.0
2007-10-02 00:43:00,3.75975,3.76222,3.75707,3.75738,5280000.0
2007-10-02 00:44:00,3.75724,3.75905,3.7485,3.75636,10150000.0
2007-10-02 00:45:00,3.75954,3.76302,3.75655,3.76038,4520000.0
2007-10-02 00:46:00,3.76144,3.7656,3.75513,3.75956,3780000.0
2007-10-02 00:47:00,3.75618,3.76424,3.75424,3.75536,4510000.0
2007-10-02 00:50:00,3.76343,3.76371,3.75295,3.7611,4910000.0
2007-10-02 00:51:00,3.74941,3.76446,3.7493,3.76446,7520000.0
2007-10-02 00:52:00,3.75667,3.7651,3.75667,3.7651,4140000.0
2007-10-02 00:53:00,3.7597,3.76595,3.75744,3.75744,3750000.0
2007-10-02 00:54:00,3.75912,3.76011,3.75014,3.75899,3400000.0
2007-10-02 00:56:00,3.74845,3.75763,3.74845,3.74951,6770000.0
2007-10-02 00:57:00,3.76319,3.76762,3.75822,3.76254,5630000.0
2007-10-02 00:58:00,3.74991,3.76011,3.74991,3.75964,4520000.0
2007-10-02 00:59:00,3.75833,3.75833,3.74813,3.75186,4890000.0
2007-10-02 01:00:00,3.75385,3.76058,3.74973,3.74977,7140000.0
2007-10-02 01:01:00,3.7624,3.76266,3.75349,3.75573,4140000.0
2007-10-02 01:02:00,3.76518,3.76518,3.75142,3.76429,4140000.0
2007-10-02 01:03:00,3.76559,3.76559,3.75381,3.75996,4140000.0
2007-10-02 01:04:00,3.76387,3.76527,3.752,3.75948,7140000.0
2007-10-02 01:05:00,3.7559,3.76313,3.75007,3.75007,4880000.0
2007-10-02 01:06:00,3.76206,3.76482,3.75789,3.76482,4130000.0
2007-10-02 01:08:00,3.75742,3.75758,3.75234,3.75758,7140000.0
2007-10-02 01:09:00,3.75319,3.75849,3.75319,3.75448,4520000.0
2007-10-02 01:10:00,3.75357,3.75857,3.75205,3.75857,7140000.0
2007-10-02 01:11:00,3.76626,3.76626,3.76037,3.76194,4520000.0
2007-10-02 01:12:00,3.75815,3.7588,3.74827,3.74955,7520000.0
2007-10-02 01:13:00,3.75814,3.75824,3.74468,3.75183,4510000.0
2007-10-02 01:14:00,3.74953,3.75928,3.74953,3.75752,3760000.0
2007-10-02 01:15:00,3.76065,3.76174,3.75158,3.75502,4520000.0
2007-10-02 01:16:00,3.75003,3.75853,3.74944,3.74944,4520000.0
2007-10-02 01:17:00,3.75889,3.75939,3.74983,3.75939,6020000.0
2007-10-02 01:18:00,3.75416,3.75672,3.74841,3.75022,5260000.0
2007-10-02 01:19:00,3.75029,3.75176,3.74265,3.74498,3770000.0
2007-10-02 01:20:00,3.754,3.76058,3.754,3.76058,4890000.0
2007-10-02 01:21:00,3.75837,3.75918,3.74972,3.74972,4150000.0
2007-10-02 01:22:00,3.75358,3.76018,3.75072,3.75786,4140000.0
2007-10-02 01:23:00,3.75829,3.75896,3.74954,3.7555,3760000.0
2007-10-02 01:24:00,3.75485,3.75983,3.75472,3.75798,6020000.0
2007-10-02 01:25:00,3.75796,3.76675,3.75796,3.76206,4150000.0
2007-10-02 01:27:00,3.75198,3.75747,3.75198,3.75212,10510000.0
2007-10-02 01:29:00,3.76773,3.76807,3.76267,3.7664,3770000.0
2007-10-02 01:30:00,3.75375,3.76436,3.75375,3.75532,9010000.0
2007-10-02 01:31:00,3.74981,3.76033,3.74981,3.75913,6400000.0
2007-10-02 01:32:00,3.75408,3.75846,3.7518,3.7518,7140000.0
2007-10-02 01:33:00,3.75406,3.76047,3.74906,3.7595,6390000.0
2007-10-02 01:34:00,3.75522,3.75987,3.75522,3.75522,2630000.0
2007-10-02 01:35:00,3.7574,3.75914,3.75403,3.75798,4880000.0
2007-10-02 01:36:00,3.75282,3.75734,3.74987,3.75734,4510000.0
2007-10-02 01:38:00,3.74953,3.75848,3.74953,3.75697,5650000.0
2007-10-02 01:39:00,3.75729,3.75872,3.75364,3.75867,3030000.0
2007-10-02 01:40:00,3.75564,3.75973,3.75564,3.75811,4530000.0
2007-10-02 01:42:00,3.75734,3.75983,3.75369,3.75376,5650000.0
2007-10-02 01:43:00,3.75288,3.7573,3.74758,3.7568,6770000.0
2007-10-02 01:44:00,3.75306,3.75712,3.75245,3.75347,5260000.0
2007-10-02 01:45:00,3.75773,3.76313,3.75773,3.76237,4150000.0
2007-10-02 01:46:00,3.75147,3.75719,3.75147,3.75677,4510000.0
2007-10-02 01:47:00,3.75822,3.75837,3.75198,3.75837,3400000.0
2007-10-02 01:49:00,3.75307,3.76168,3.74967,3.75903,5260000.0
2007-10-02 01:50:00,3.75751,3.76081,3.75079,3.75812,4150000.0
2007-10-02 01:51:00,3.75452,3.75872,3.74932,3.74932,6770000.0
2007-10-02 01:52:00,3.75916,3.75982,3.75478,3.75813,4140000.0
2007-10-02 01:53:00,3.74963,3.75922,3.74963,3.75922,6020000.0
2007-10-02 01:54:00,3.75421,3.75954,3.75091,3.75882,5640000.0
2007-10-02 01:56:00,3.75747,3.75747,3.74573,3.7482,5640000.0
2007-10-02 01:57:00,3.75422,3.75891,3.75422,3.75581,6020000.0
2007-10-02 01:58:00,3.75716,3.76037,3.7482,3.76037,7920000.0
2007-10-02 02:00:00,3.75443,3.76035,3.75418,3.75461,5630000.0
2007-10-02 02:01:00,3.75328,3.75877,3.75328,3.75342,10510000.0
2007-10-02 02:03:00,3.75845,3.75845,3.75839,3.75839,1500000.0
2007-10-02 02:04:00,3.75362,3.75923,3.74952,3.75362,8630000.0
2007-10-02 02:05:00,3.75333,3.75903,3.74932,3.75429,5260000.0
2007-10-02 02:07:00,3.75786,3.76013,3.75044,3.75473,7500000.0
2007-10-02 02:08:00,3.75301,3.75801,3.75301,3.75795,5250000.0
2007-10-02 02:11:00,3.75743,3.75894,3.74932,3.74932,4150000.0
2007-10-02 02:12:00,3.75474,3.75888,3.7532,3.75888,3380000.0
2007-10-02 02:13:00,3.75113,3.76211,3.75113,3.75973,8660000.0
2007-10-02 02:14:00,3.75912,3.75949,3.75366,3.75901,12410000.0
2007-10-02 02:15:00,3.75551,3.76032,3.75191,3.75191,6390000.0
2007-10-02 02:17:00,3.75915,3.76069,3.75382,3.75762,6400000.0
2007-10-02 02:18:00,3.75971,3.76039,3.75156,3.7593,6400000.0
2007-10-02 02:20:00,3.75536,3.75872,3.74932,3.75364,2260000.0
2007-10-02 02:21:00,3.75082,3.75923,3.75082,3.75365,3380000.0
2007-10-02 02:22:00,3.75399,3.76075,3.75122,3.75606,7910000.0
2007-10-02 02:23:00,3.75342,3.75806,3.75119,3.75806,8280000.0
2007-10-02 02:24:00,3.75383,3.75837,3.74966,3.75557,4890000.0
2007-10-02 02:25:00,3.75889,3.76046,3.75043,3.75043,5260000.0
2007-10-02 02:26:00,3.75483,3.75835,3.7545,3.7545,1890000.0
2007-10-02 02:27:00,3.75994,3.76088,3.74988,3.75632,5260000.0
2007-10-02 02:28:00,3.75949,3.76097,3.75049,3.75806,7520000.0
2007-10-02 02:29:00,3.75435,3.76131,3.75032,3.75997,16170000.0
2007-10-02 02:30:00,3.75668,3.76067,3.7495,3.75985,3020000.0
2007-10-02 02:31:00,3.75921,3.75943,3.7532,3.75439,5260000.0
2007-10-02 02:32:00,3.75445,3.76034,3.75105,3.75415,7140000.0
2007-10-02 02:34:00,3.75914,3.75914,3.75234,3.75896,4520000.0
2007-10-02 02:35:00,3.75856,3.75856,3.74932,3.75749,5630000.0
2007-10-02 02:36:00,3.7596,3.76235,3.75192,3.76023,4140000.0
2007-10-02 02:38:00,3.75912,3.75964,3.75401,3.75401,6010000.0
2007-10-02 02:39:00,3.74882,3.75777,3.74882,3.75777,9390000.0
2007-10-02 02:42:00,3.75892,3.75892,3.75353,3.75888,6770000.0
2007-10-02 02:43:00,3.75555,3.75963,3.75438,3.75736,4890000.0
2007-10-02 02:44:00,3.75267,3.7593,3.75001,3.75882,4880000.0
2007-10-02 02:45:00,3.76076,3.76076,3.75075,3.75407,5640000.0
2007-10-02 02:46:00,3.75749,3.7589,3.74952,3.75517,6380000.0
2007-10-02 02:47:00,3.75628,3.75838,3.74921,3.75838,5270000.0
2007-10-02 02:48:00,3.75797,3.75957,3.75466,3.75586,7140000.0
2007-10-02 02:49:00,3.75526,3.75835,3.7539,3.75519,4880000.0
2007-10-02 02:50:00,3.75536,3.75536,3.75463,3.75463,1130000.0
2007-10-02 02:51:00,3.75751,3.75944,3.75053,3.75935,5650000.0
2007-10-02 02:52:00,3.76032,3.76274,3.75262,3.76007,4140000.0
2007-10-02 02:53:00,3.75712,3.75888,3.74932,3.75807,12770000.0
2007-10-02 02:55:00,3.75177,3.75923,3.75177,3.75821,6020000.0
2007-10-02 02:56:00,3.75001,3.75976,3.74968,3.75389,6010000.0
2007-10-02 02:57:00,3.75418,3.75896,3.75283,3.75877,4890000.0
2007-10-02 02:58:00,3.75621,3.76052,3.74973,3.75953,7130000.0
2007-10-02 02:59:00,3.75804,3.75804,3.74811,3.74878,8640000.0
2007-10-02 03:00:00,3.76037,3.76037,3.75296,3.75377,4510000.0
2007-10-02 03:01:00,3.75704,3.75821,3.74781,3.75821,7140000.0
2007-10-02 03:02:00,3.75704,3.75864,3.75205,3.75758,5270000.0
2007-10-02 03:03:00,3.7589,3.7589,3.74809,3.74938,8260000.0
2007-10-02 03:04:00,3.75731,3.75881,3.74919,3.75881,4130000.0
2007-10-02 03:05:00,3.75208,3.75862,3.74938,3.74938,3770000.0
2007-10-02 03:06:00,3.75859,3.75859,3.74929,3.7576,4140000.0
2007-10-02 03:07:00,3.74762,3.75669,3.74476,3.75113,5260000.0
2007-10-02 03:08:00,3.75278,3.75703,3.74614,3.75703,3010000.0
2007-10-02 03:09:00,3.75028,3.76283,3.75028,3.75988,5260000.0
2007-10-02 03:10:00,3.75777,3.75777,3.74651,3.75761,6390000.0
2007-10-02 03:11:00,3.75389,3.75842,3.74967,3.74975,7130000.0
2007-10-02 03:12:00,3.75835,3.75846,3.75374,3.75846,2640000.0
2007-10-02 03:13:00,3.75461,3.75875,3.75309,3.7572,6770000.0
2007-10-02 03:14:00,3.75083,3.76085,3.75083,3.75469,9010000.0
2007-10-02 03:15:00,3.7612,3.7612,3.75012,3.75916,5640000.0
2007-10-02 03:16:00,3.75853,3.75953,3.753,3.75953,4510000.0
2007-10-02 03:17:00,3.75824,3.75824,3.74865,3.75585,6380000.0
2007-10-02 03:18:00,3.75824,3.75974,3.75272,3.75272,3000000.0
2007-10-02 03:19:00,3.75506,3.76037,3.75069,3.75826,7520000.0
2007-10-02 03:20:00,3.75688,3.75789,3.74851,3.75283,8260000.0
2007-10-02 03:21:00,3.75731,3.75853,3.75731,3.75829,3010000.0
2007-10-02 03:22:00,3.75785,3.75927,3.75417,3.75448,5260000.0
2007-10-02 03:23:00,3.74759,3.75775,3.74759,3.74927,4510000.0
2007-10-02 03:24:00,3.75561,3.76186,3.75236,3.7584,5260000.0
2007-10-02 03:25:00,3.75931,3.75931,3.75381,3.75873,4510000.0
2007-10-02 03:26:00,3.7586,3.75944,3.74965,3.75452,6760000.0
2007-10-02 03:28:00,3.75449,3.75903,3.75362,3.75892,6030000.0
2007-10-02 03:29:00,3.75782,3.75836,3.75246,3.75793,4510000.0
2007-10-02 03:30:00,3.76101,3.76101,3.75002,3.75909,4890000.0
2007-10-02 03:31:00,3.75397,3.76127,3.75397,3.75478,6010000.0
2007-10-02 03:32:00,3.75854,3.75902,3.74802,3.75902,4520000.0
2007-10-02 03:33:00,3.75882,3.75909,3.74772,3.75519,7150000.0
2007-10-02 03:35:00,3.74834,3.75682,3.74834,3.75586,10140000.0
2007-10-02 03:36:00,3.75158,3.76028,3.74897,3.7549,9400000.0
2007-10-02 03:37:00,3.75528,3.75838,3.74868,3.75468,9020000.0
2007-10-02 03:38:00,3.74995,3.76332,3.74917,3.75767,5640000.0
2007-10-02 03:39:00,3.75988,3.76252,3.75161,3.75161,5650000.0
2007-10-02 03:40:00,3.75921,3.76008,3.75462,3.75462,4140000.0
2007-10-02 03:41:00,3.75918,3.75918,3.75214,3.75901,3380000.0
2007-10-02 03:42:00,3.74862,3.75776,3.74843,3.74887,2650000.0
2007-10-02 03:44:00,3.75102,3.76253,3.75102,3.76098,9020000.0
2007-10-02 03:45:00,3.75906,3.76136,3.74851,3.75376,11280000.0
2007-10-02 03:46:00,3.75566,3.76141,3.75212,3.75776,5640000.0
2007-10-02 03:47:00,3.75827,3.76053,3.75027,3.75662,5630000.0
2007-10-02 03:48:00,3.75737,3.75737,3.74993,3.75664,5270000.0
2007-10-02 03:49:00,3.74852,3.75628,3.74852,3.75594,3400000.0
2007-10-02 03:50:00,3.75256,3.757,3.7488,3.75456,3770000.0
2007-10-02 03:51:00,3.74961,3.75496,3.74961,3.75152,3380000.0
2007-10-02 03:52:00,3.75527,3.75902,3.75198,3.75542,5640000.0
2007-10-02 03:53:00,3.75367,3.75845,3.74902,3.75721,4880000.0
2007-10-02 03:54:00,3.752,3.75653,3.75063,3.75653,4890000.0
2007-10-02 03:55:00,3.74754,3.7574,3.74726,3.75231,4150000.0
2007-10-02 03:56:00,3.75461,3.75823,3.74934,3.75627,4880000.0
2007-10-02 03:57:00,3.75808,3.75909,3.75007,3.75007,4880000.0
2007-10-02 03:58:00,3.74873,3.76085,3.74829,3.74829,6400000.0
2007-10-02 03:59:00,3.75362,3.75938,3.74862,3.75938,9770000.0
2007-10-02 04:00:00,3.75647,3.75964,3.75084,3.75186,4880000.0
2007-10-02 04:01:00,3.75302,3.75834,3.74892,3.75767,4140000.0
2007-10-02 04:02:00,3.75666,3.75666,3.74872,3.74872,1130000.0
2007-10-02 04:03:00,3.75434,3.7622,3.75023,3.75023,9040000.0
2007-10-02 04:04:00,3.75645,3.75645,3.74677,3.75068,5260000.0
2007-10-02 04:05:00,3.7565,3.7565,3.75039,3.75093,3390000.0
2007-10-02 04:06:00,3.75767,3.75907,3.74962,3.74962,9400000.0
2007-10-02 04:07:00,3.75805,3.75805,3.75338,3.75338,3380000.0
2007-10-02 04:10:00,3.7549,3.75716,3.75304,3.75306,3750000.0
2007-10-02 04:11:00,3.74806,3.75851,3.74806,3.75333,7880000.0
2007-10-02 04:12:00,3.75317,3.75771,3.74993,3.75771,9010000.0
2007-10-02 04:13:00,3.75769,3.75769,3.75769,3.75769,750000.0
2007-10-02 04:14:00,3.75742,3.75948,3.74872,3.75948,10140000.0
2007-10-02 04:15:00,3.76267,3.76267,3.76267,3.76267,750000.0
2007-10-02 04:16:00,3.75681,3.75687,3.74893,3.7531,3760000.0
2007-10-02 04:17:00,3.75292,3.757,3.74743,3.74855,4140000.0
2007-10-02 04:18:00,3.75816,3.75816,3.75685,3.75786,1510000.0
2007-10-02 04:20:00,3.75471,3.7595,3.75386,3.75386,4140000.0
2007-10-02 04:21:00,3.75782,3.75928,3.75455,3.75786,3770000.0
2007-10-02 04:22:00,3.75623,3.75769,3.74817,3.75769,5650000.0
2007-10-02 04:23:00,3.7538,3.76014,3.7538,3.75743,5640000.0
2007-10-02 04:24:00,3.7562,3.7595,3.75455,3.75483,3770000.0
2007-10-02 04:25:00,3.75725,3.75822,3.74859,3.74866,9020000.0
2007-10-02 04:26:00,3.75498,3.75901,3.75012,3.75592,4900000.0
2007-10-02 04:27:00,3.75827,3.75922,3.74915,3.75579,4890000.0
2007-10-02 04:28:00,3.7499,3.75822,3.7499,3.75638,2640000.0
2007-10-02 04:29:00,3.75845,3.75866,3.75308,3.75583,4510000.0
2007-10-02 04:30:00,3.75749,3.75749,3.75548,3.75548,1130000.0
2007-10-02 04:31:00,3.75906,3.75906,3.75185,3.75185,3770000.0
2007-10-02 04:32:00,3.75687,3.75747,3.75687,3.75747,1130000.0
2007-10-02 04:34:00,3.74886,3.75859,3.74886,3.75299,4150000.0
2007-10-02 04:35:00,3.75943,3.75957,3.75004,3.75392,5280000.0
2007-10-02 04:36:00,3.75767,3.75864,3.75141,3.75141,5270000.0
2007-10-02 04:37:00,3.7565,3.75818,3.74847,3.75818,4140000.0
2007-10-02 04:38:00,3.75902,3.76067,3.75064,3.75411,3770000.0
2007-10-02 04:39:00,3.75627,3.75692,3.74718,3.75599,4890000.0
2007-10-02 04:40:00,3.75793,3.75812,3.7483,3.75286,5260000.0
2007-10-02 04:41:00,3.74969,3.75797,3.74969,3.75791,4880000.0
2007-10-02 04:42:00,3.75,3.75695,3.7472,3.75646,4890000.0
2007-10-02 04:43:00,3.75045,3.75412,3.74717,3.75412,3770000.0
2007-10-02 04:45:00,3.75353,3.76349,3.75134,3.75289,5270000.0
2007-10-02 04:48:00,3.7548,3.75857,3.75425,3.75835,4510000.0
2007-10-02 04:49:00,3.75384,3.75892,3.75313,3.75517,5260000.0
2007-10-02 04:51:00,3.75564,3.75789,3.75564,3.75671,4140000.0
2007-10-02 04:52:00,3.75831,3.75905,3.75394,3.75902,4520000.0
2007-10-02 04:55:00,3.75834,3.75845,3.75162,3.75669,4880000.0
2007-10-02 04:56:00,3.75795,3.75795,3.75362,3.75415,4510000.0
2007-10-02 04:57:00,3.75719,3.7587,3.75316,3.75711,6760000.0
2007-10-02 04:58:00,3.75593,3.75744,3.75275,3.75678,4140000.0
2007-10-02 04:59:00,3.74933,3.75903,3.74933,3.75472,9760000.0
2007-10-02 05:00:00,3.76381,3.76463,3.76032,3.76092,5260000.0
2007-10-02 05:01:00,3.75807,3.75807,3.7576,3.7576,1130000.0
2007-10-02 05:02:00,3.75767,3.75877,3.7548,3.75877,4140000.0
2007-10-02 05:03:00,3.75904,3.75904,3.75292,3.75382,3780000.0
2007-10-02 05:05:00,3.75368,3.75769,3.75067,3.7527,7510000.0
2007-10-02 05:06:00,3.7543,3.75853,3.75345,3.75345,4510000.0
2007-10-02 05:07:00,3.75194,3.75784,3.75194,3.75556,4520000.0
2007-10-02 05:08:00,3.75187,3.75984,3.75187,3.75692,6380000.0
2007-10-02 05:09:00,3.75328,3.75746,3.75148,3.75602,4890000.0
2007-10-02 05:10:00,3.7551,3.75746,3.75236,3.75746,4140000.0
2007-10-02 05:11:00,3.75346,3.75795,3.75253,3.75795,3770000.0
2007-10-02 05:12:00,3.75306,3.75835,3.74843,3.74843,6020000.0
2007-10-02 05:13:00,3.75612,3.75694,3.7514,3.75266,6750000.0
2007-10-02 05:14:00,3.7565,3.7575,3.74999,3.753,7140000.0
2007-10-02 05:15:00,3.76098,3.76098,3.75188,3.75728,4510000.0
2007-10-02 05:16:00,3.75416,3.75947,3.74998,3.75874,6010000.0
2007-10-02 05:17:00,3.75659,3.75842,3.75363,3.75412,5260000.0
2007-10-02 05:18:00,3.75668,3.75887,3.75337,3.75793,4140000.0
2007-10-02 05:19:00,3.75433,3.75833,3.75162,3.75636,6760000.0
2007-10-02 05:20:00,3.75571,3.75975,3.75409,3.75776,6020000.0
2007-10-02 05:21:00,3.75176,3.75657,3.75146,3.75635,7890000.0
2007-10-02 05:23:00,3.75347,3.75999,3.75347,3.7564,5630000.0
2007-10-02 05:24:00,3.75772,3.75772,3.75024,3.75024,6380000.0
2007-10-02 05:25:00,3.75417,3.7575,3.74811,3.75264,5260000.0
2007-10-02 05:26:00,3.75758,3.75778,3.7538,3.75774,5260000.0
2007-10-02 05:27:00,3.75554,3.75891,3.74968,3.75812,6400000.0
2007-10-02 05:28:00,3.75255,3.75866,3.75255,3.75317,6010000.0
2007-10-02 05:29:00,3.7535,3.75782,3.75105,3.75225,7140000.0
2007-10-02 05:30:00,3.76111,3.76111,3.7459,3.7515,7140000.0
2007-10-02 05:31:00,3.75397,3.75768,3.75043,3.75246,6400000.0
2007-10-02 05:32:00,3.75004,3.75929,3.75004,3.75745,3400000.0
2007-10-02 05:34:00,3.75759,3.75918,3.75759,3.75918,1500000.0
2007-10-02 05:37:00,3.75831,3.75831,3.7492,3.75409,6390000.0
2007-10-02 05:38:00,3.75295,3.75799,3.75166,3.75687,4510000.0
2007-10-02 05:40:00,3.75882,3.75882,3.74894,3.74894,3770000.0
2007-10-02 05:41:00,3.75362,3.7589,3.75362,3.75749,5260000.0
2007-10-02 05:42:00,3.75742,3.75742,3.74936,3.74936,4880000.0
2007-10-02 05:43:00,3.75689,3.75853,3.75689,3.75762,4510000.0
2007-10-02 05:44:00,3.74767,3.75707,3.74755,3.7532,4890000.0
2007-10-02 05:45:00,3.76133,3.76133,3.75011,3.7588,6760000.0
2007-10-02 05:46:00,3.7528,3.76009,3.7528,3.75807,4150000.0
2007-10-02 05:47:00,3.75737,3.75877,3.74931,3.75737,5630000.0
2007-10-02 05:48:00,3.75671,3.75788,3.74566,3.7553,5650000.0
2007-10-02 05:49:00,3.75807,3.76008,3.74998,3.75799,6020000.0
2007-10-02 05:50:00,3.7583,3.75863,3.75324,3.75863,5630000.0
2007-10-02 05:51:00,3.75791,3.75791,3.74824,3.7574,5630000.0
2007-10-02 05:52:00,3.75835,3.75872,3.7494,3.75445,6000000.0
2007-10-02 05:53:00,3.75203,3.7585,3.74742,3.7585,4510000.0
2007-10-02 05:54:00,3.75787,3.75787,3.74852,3.75765,3020000.0
2007-10-02 05:55:00,3.75092,3.7572,3.75092,3.7572,4890000.0
2007-10-02 05:56:00,3.75838,3.75896,3.75436,3.75727,5640000.0
2007-10-02 05:57:00,3.75801,3.75854,3.7478,3.75676,4510000.0
2007-10-02 05:58:00,3.75333,3.75852,3.75333,3.7551,4510000.0
2007-10-02 05:59:00,3.75817,3.75892,3.75218,3.75384,6770000.0
2007-10-02 06:00:00,3.76452,3.76457,3.75512,3.76381,9770000.0
2007-10-02 06:01:00,3.75715,3.75874,3.75151,3.75874,5630000.0
2007-10-02 06:02:00,3.75545,3.7577,3.74359,3.7577,9770000.0
2007-10-02 06:03:00,3.75721,3.75826,3.74964,3.75805,4890000.0
2007-10-02 06:05:00,3.75871,3.75871,3.75789,3.75795,3380000.0
2007-10-02 06:06:00,3.75394,3.75928,3.75202,3.75928,5260000.0
2007-10-02 06:09:00,3.75449,3.75449,3.74952,3.74952,1500000.0
2007-10-02 06:10:00,3.75312,3.76124,3.75292,3.75292,10510000.0
2007-10-02 06:11:00,3.758,3.75934,3.74982,3.75765,5260000.0
2007-10-02 06:13:00,3.75621,3.75701,3.75355,3.75653,2260000.0
2007-10-02 06:14:00,3.75564,3.75729,3.74771,3.75729,10150000.0
2007-10-02 06:15:00,3.76063,3.76063,3.76063,3.76063,750000.0
2007-10-02 06:16:00,3.75602,3.75753,3.74712,3.75753,11670000.0
2007-10-02 06:17:00,3.75521,3.75674,3.74558,3.75674,6760000.0
2007-10-02 06:18:00,3.75621,3.75773,3.75554,3.75598,2630000.0
2007-10-02 06:19:00,3.75296,3.75673,3.75184,3.75594,2640000.0
2007-10-02 06:20:00,3.75835,3.75875,3.74947,3.7533,4890000.0
2007-10-02 06:21:00,3.75571,3.75571,3.74405,3.75431,5270000.0
2007-10-02 06:22:00,3.75659,3.75876,3.74933,3.75383,8290000.0
2007-10-02 06:23:00,3.74876,3.75873,3.74876,3.75714,7520000.0
2007-10-02 06:24:00,3.75404,3.76178,3.75404,3.75797,4520000.0
2007-10-02 06:25:00,3.75822,3.75906,3.75157,3.7517,4140000.0
2007-10-02 06:26:00,3.75675,3.75675,3.75547,3.75547,1130000.0
2007-10-02 06:27:00,3.75738,3.75738,3.75738,3.75738,750000.0
2007-10-02 06:28:00,3.75321,3.75892,3.74821,3.75699,4910000.0
2007-10-02 06:30:00,3.76076,3.76076,3.75204,3.75204,3750000.0
2007-10-02 06:31:00,3.75276,3.76052,3.75276,3.75659,10510000.0
2007-10-02 06:32:00,3.75813,3.75968,3.74793,3.75968,5630000.0
2007-10-02 06:34:00,3.75663,3.75663,3.75222,3.75499,6010000.0
2007-10-02 06:35:00,3.75614,3.75614,3.75241,3.75241,760000.0
2007-10-02 06:36:00,3.75763,3.75763,3.75222,3.75222,3770000.0
2007-10-02 06:37:00,3.75379,3.76103,3.75379,3.7606,3400000.0
2007-10-02 06:38:00,3.75666,3.76144,3.74856,3.75899,4890000.0
2007-10-02 06:39:00,3.75351,3.76176,3.75351,3.75792,4160000.0
2007-10-02 06:40:00,3.75761,3.76294,3.75378,3.76294,4510000.0
2007-10-02 06:41:00,3.75804,3.76356,3.75293,3.76356,4150000.0
2007-10-02 06:42:00,3.75644,3.76413,3.75219,3.75924,3770000.0
2007-10-02 06:43:00,3.75493,3.76342,3.74984,3.7586,6390000.0
2007-10-02 06:44:00,3.7568,3.76083,3.7524,3.7524,7150000.0
2007-10-02 06:45:00,3.75677,3.76167,3.75021,3.75702,4130000.0
2007-10-02 06:46:00,3.75543,3.75613,3.74669,3.74669,4900000.0
2007-10-02 06:47:00,3.75932,3.76263,3.75441,3.75829,9030000.0
2007-10-02 06:48:00,3.75577,3.75642,3.74968,3.74968,5640000.0
2007-10-02 06:49:00,3.75352,3.75718,3.74604,3.75712,4140000.0
2007-10-02 06:50:00,3.75846,3.76024,3.7537,3.7537,6400000.0
2007-10-02 06:51:00,3.75614,3.76189,3.75299,3.75831,6020000.0
2007-10-02 06:52:00,3.75776,3.75973,3.75359,3.75359,4510000.0
2007-10-02 06:54:00,3.75272,3.75736,3.7476,3.7476,4500000.0
2007-10-02 06:55:00,3.75442,3.76374,3.75412,3.76374,5630000.0
2007-10-02 06:56:00,3.75689,3.76163,3.75504,3.75504,5640000.0
2007-10-02 06:57:00,3.76406,3.76414,3.76268,3.76414,5250000.0
2007-10-02 06:58:00,3.74732,3.75642,3.74702,3.75642,5260000.0
2007-10-02 06:59:00,3.75601,3.75774,3.7484,3.75674,7890000.0
2007-10-02 07:00:00,3.75395,3.76075,3.75395,3.76075,5270000.0
2007-10-02 07:01:00,3.75752,3.76273,3.75096,3.76273,10140000.0
2007-10-02 07:02:00,3.75588,3.75642,3.74702,3.75112,6010000.0
2007-10-02 07:03:00,3.75745,3.75745,3.74809,3.74809,1130000.0
2007-10-02 07:04:00,3.75214,3.75681,3.74925,3.75681,5650000.0
2007-10-02 07:05:00,3.75852,3.76121,3.75282,3.75739,6010000.0
2007-10-02 07:06:00,3.75144,3.7657,3.75021,3.75477,7910000.0
2007-10-02 07:08:00,3.76088,3.76088,3.75096,3.75524,4510000.0
2007-10-02 07:09:00,3.75879,3.76021,3.75052,3.75052,3380000.0
2007-10-02 07:10:00,3.75728,3.75884,3.75078,3.75733,5250000.0
2007-10-02 07:12:00,3.75254,3.75709,3.75088,3.75709,4140000.0
2007-10-02 07:13:00,3.75588,3.75599,3.75588,3.75598,2250000.0
2007-10-02 07:14:00,3.74937,3.76073,3.74937,3.75679,7530000.0
2007-10-02 07:15:00,3.76073,3.76113,3.74417,3.75103,9400000.0
2007-10-02 07:16:00,3.75648,3.75713,3.75439,3.75482,4140000.0
2007-10-02 07:17:00,3.75678,3.75678,3.75678,3.75678,750000.0
2007-10-02 07:18:00,3.75253,3.75663,3.74459,3.75603,5640000.0
2007-10-02 07:19:00,3.75104,3.75769,3.74563,3.7536,4880000.0
2007-10-02 07:20:00,3.74702,3.74702,3.74702,3.74702,750000.0
2007-10-02 07:21:00,3.75629,3.75629,3.75205,3.75373,4130000.0
2007-10-02 07:22:00,3.74557,3.75368,3.74201,3.75368,7140000.0
2007-10-02 07:23:00,3.75656,3.75656,3.75062,3.75084,3760000.0
2007-10-02 07:24:00,3.75559,3.75708,3.75153,3.75708,3760000.0
2007-10-02 07:25:00,3.75516,3.76461,3.75357,3.75576,8280000.0
2007-10-02 07:26:00,3.75166,3.75736,3.74631,3.75245,6780000.0
2007-10-02 07:27:00,3.75584,3.7593,3.75227,3.75357,4140000.0
2007-10-02 07:28:00,3.74813,3.75771,3.74813,3.75262,6760000.0
2007-10-02 07:29:00,3.75793,3.75805,3.74931,3.75448,5650000.0
2007-10-02 07:30:00,3.75481,3.75744,3.75119,3.75147,4880000.0
2007-10-02 07:31:00,3.75751,3.75883,3.75179,3.75678,4890000.0
2007-10-02 07:32:00,3.75746,3.75746,3.7477,3.75573,2640000.0
2007-10-02 07:33:00,3.7557,3.7557,3.74895,3.74895,1130000.0
2007-10-02 07:34:00,3.74998,3.75713,3.74968,3.75529,5270000.0
2007-10-02 07:35:00,3.75151,3.75516,3.74359,3.74999,5250000.0
2007-10-02 07:38:00,3.74713,3.7563,3.74713,3.7563,5260000.0
2007-10-02 07:39:00,3.75213,3.75673,3.74851,3.75649,5270000.0
2007-10-02 07:40:00,3.75732,3.75732,3.74753,3.75706,4520000.0
2007-10-02 07:41:00,3.75682,3.75682,3.74447,3.74968,7510000.0
2007-10-02 07:42:00,3.75864,3.75864,3.74994,3.75761,4890000.0
2007-10-02 07:43:00,3.75644,3.75644,3.75266,3.75266,1890000.0
2007-10-02 07:44:00,3.75788,3.75788,3.74832,3.75724,6390000.0
2007-10-02 07:45:00,3.75818,3.75864,3.74698,3.75279,10530000.0
2007-10-02 07:46:00,3.75792,3.75792,3.74835,3.75707,4510000.0
2007-10-02 07:47:00,3.75092,3.75661,3.7479,3.75069,5630000.0
2007-10-02 07:48:00,3.75277,3.75345,3.74414,3.7468,3380000.0
2007-10-02 07:49:00,3.75315,3.75825,3.75315,3.75691,4880000.0
2007-10-02 07:50:00,3.75747,3.75747,3.75098,3.75689,5630000.0
2007-10-02 07:51:00,3.75235,3.75697,3.74707,3.74707,4890000.0
2007-10-02 07:52:00,3.75558,3.75656,3.74412,3.75656,4880000.0
2007-10-02 07:53:00,3.75238,3.75845,3.74792,3.75452,4510000.0
2007-10-02 07:54:00,3.75691,3.75786,3.75202,3.75202,4890000.0
2007-10-02 07:55:00,3.75722,3.75722,3.74608,3.7491,6770000.0
2007-10-02 07:56:00,3.74625,3.75555,3.74377,3.75555,4140000.0
2007-10-02 07:57:00,3.75925,3.76243,3.75405,3.76024,6390000.0
2007-10-02 07:58:00,3.75543,3.75921,3.75257,3.75847,3380000.0
2007-10-02 07:59:00,3.75818,3.76044,3.75181,3.7562,6390000.0
2007-10-02 08:00:00,3.75341,3.76125,3.75341,3.76044,5260000.0
2007-10-02 08:01:00,3.75413,3.75963,3.75413,3.75937,4520000.0
2007-10-02 08:02:00,3.75122,3.75825,3.74871,3.7578,4880000.0
2007-10-02 08:03:00,3.75843,3.75958,3.75253,3.759,4890000.0
2007-10-02 08:04:00,3.75425,3.75926,3.74848,3.74848,6000000.0
2007-10-02 08:05:00,3.75738,3.7589,3.75337,3.75337,5260000.0
2007-10-02 08:06:00,3.75366,3.75911,3.75366,3.75437,4510000.0
2007-10-02 08:07:00,3.75411,3.75896,3.74977,3.75851,4140000.0
2007-10-02 08:08:00,3.75545,3.75729,3.74779,3.74779,4140000.0
2007-10-02 08:09:00,3.75745,3.75745,3.74955,3.75042,4510000.0
2007-10-02 08:10:00,3.7561,3.7561,3.7475,3.7475,4890000.0
2007-10-02 08:11:00,3.75898,3.7606,3.75567,3.75793,5260000.0
2007-10-02 08:12:00,3.75186,3.75905,3.75186,3.75798,7130000.0
2007-10-02 08:13:00,3.75804,3.76173,3.74857,3.7493,9010000.0
2007-10-02 08:14:00,3.7584,3.75848,3.74894,3.74894,14310000.0
2007-10-02 08:15:00,3.7581,3.7581,3.75173,3.75277,6760000.0
2007-10-02 08:16:00,3.74869,3.76185,3.74869,3.75667,4510000.0
2007-10-02 08:17:00,3.753,3.75852,3.74872,3.75718,6400000.0
2007-10-02 08:18:00,3.75311,3.75933,3.74661,3.7582,6760000.0
2007-10-02 08:19:00,3.75957,3.76076,3.75354,3.75457,6380000.0
2007-10-02 08:20:00,3.75019,3.76094,3.75019,3.76005,7130000.0
2007-10-02 08:21:00,3.75181,3.75769,3.75181,3.75554,4510000.0
2007-10-02 08:22:00,3.75883,3.75962,3.75018,3.75428,5260000.0
2007-10-02 08:23:00,3.74925,3.7586,3.74925,3.75732,5250000.0
2007-10-02 08:24:00,3.75398,3.76102,3.7504,3.75498,6760000.0
2007-10-02 08:25:00,3.75855,3.76,3.75415,3.75415,4520000.0
2007-10-02 08:26:00,3.75414,3.76028,3.75034,3.75887,6010000.0
2007-10-02 08:27:00,3.75746,3.76006,3.75403,3.76006,4130000.0
2007-10-02 08:28:00,3.75423,3.7573,3.74797,3.75522,4880000.0
2007-10-02 08:29:00,3.75888,3.75888,3.74887,3.75393,11280000.0
2007-10-02 08:30:00,3.75367,3.76198,3.75199,3.75846,7890000.0
2007-10-02 08:31:00,3.75822,3.75916,3.7505,3.75916,3770000.0
2007-10-02 08:32:00,3.75442,3.75884,3.75102,3.75884,4510000.0
2007-10-02 08:33:00,3.75864,3.75887,3.74706,3.75291,7880000.0
2007-10-02 08:34:00,3.75884,3.75899,3.74948,3.75448,6380000.0
2007-10-02 08:35:00,3.75762,3.75947,3.75163,3.75947,6390000.0
2007-10-02 08:36:00,3.75308,3.75928,3.75264,3.75928,4140000.0
2007-10-02 08:37:00,3.75763,3.75951,3.75016,3.75874,7900000.0
2007-10-02 08:38:00,3.76001,3.76001,3.75076,3.75803,5630000.0
2007-10-02 08:39:00,3.75546,3.75888,3.74651,3.74651,7510000.0
2007-10-02 08:40:00,3.7501,3.76214,3.7501,3.75915,4520000.0
2007-10-02 08:41:00,3.75782,3.75825,3.74975,3.75202,4140000.0
2007-10-02 08:42:00,3.7583,3.75996,3.74946,3.74946,6400000.0
2007-10-02 08:43:00,3.75089,3.76082,3.75089,3.75387,6030000.0
2007-10-02 08:44:00,3.75288,3.7604,3.74721,3.7604,6010000.0
2007-10-02 08:45:00,3.76103,3.76103,3.75412,3.75412,4880000.0
2007-10-02 08:46:00,3.7561,3.76002,3.75338,3.75908,6000000.0
2007-10-02 08:47:00,3.75286,3.76408,3.75286,3.75917,4510000.0
2007-10-02 08:48:00,3.75995,3.75995,3.75045,3.75439,5640000.0
2007-10-02 08:49:00,3.7579,3.75866,3.74917,3.75452,6380000.0
2007-10-02 08:50:00,3.76026,3.76167,3.75199,3.75199,4140000.0
2007-10-02 08:51:00,3.75514,3.76131,3.75322,3.76131,6020000.0
2007-10-02 08:52:00,3.75649,3.76045,3.75016,3.75016,3020000.0
2007-10-02 08:53:00,3.75909,3.76178,3.75085,3.76178,4880000.0
2007-10-02 08:54:00,3.76008,3.76225,3.75096,3.76225,6380000.0
2007-10-02 08:55:00,3.7558,3.76394,3.75149,3.76282,7510000.0
2007-10-02 08:56:00,3.76012,3.76097,3.75469,3.76097,5640000.0
2007-10-02 08:57:00,3.7627,3.7627,3.75535,3.7598,6020000.0
2007-10-02 08:58:00,3.75933,3.7634,3.7518,3.7634,6750000.0
2007-10-02 08:59:00,3.75881,3.76365,3.7538,3.76365,9400000.0
2007-10-02 09:00:00,3.75802,3.76202,3.75456,3.75817,6390000.0
2007-10-02 09:01:00,3.76168,3.76298,3.75246,3.76117,6770000.0
2007-10-02 09:02:00,3.75952,3.76452,3.75483,3.76452,4510000.0
2007-10-02 09:03:00,3.76404,3.76404,3.75692,3.75902,4520000.0
2007-10-02 09:04:00,3.76313,3.76776,3.75758,3.75758,4520000.0
2007-10-02 09:05:00,3.76332,3.76791,3.75895,3.76689,8650000.0
2007-10-02 09:06:00,3.75604,3.76892,3.75604,3.76254,8270000.0
2007-10-02 09:07:00,3.76636,3.76636,3.75428,3.75908,7140000.0
2007-10-02 09:08:00,3.76038,3.76488,3.7546,3.76392,4890000.0
2007-10-02 09:09:00,3.76037,3.76542,3.75222,3.7603,7890000.0
2007-10-02 09:10:00,3.76386,3.76426,3.75324,3.75961,6750000.0
2007-10-02 09:11:00,3.76315,3.76428,3.75536,3.75536,7130000.0
2007-10-02 09:12:00,3.76539,3.76539,3.75489,3.76358,6380000.0
2007-10-02 09:13:00,3.76425,3.76425,3.75094,3.75933,7510000.0
2007-10-02 09:14:00,3.76552,3.76552,3.75085,3.75846,7140000.0
2007-10-02 09:15:00,3.76535,3.76535,3.75411,3.76285,4140000.0
2007-10-02 09:16:00,3.76121,3.76401,3.75564,3.76401,4140000.0
2007-10-02 09:17:00,3.76098,3.76536,3.75586,3.76024,8260000.0
2007-10-02 09:18:00,3.76511,3.76511,3.75752,3.76392,5260000.0
2007-10-02 09:19:00,3.76313,3.76389,3.75704,3.75704,5260000.0
2007-10-02 09:20:00,3.76318,3.76337,3.75207,3.76337,6770000.0
2007-10-02 09:21:00,3.76016,3.76498,3.75811,3.7606,9410000.0
2007-10-02 09:22:00,3.7621,3.76767,3.75693,3.7597,11640000.0
2007-10-02 09:23:00,3.76439,3.76439,3.75068,3.75899,4510000.0
2007-10-02 09:24:00,3.76477,3.76477,3.75396,3.75396,9030000.0
2007-10-02 09:25:00,3.76443,3.76443,3.75586,3.75586,5260000.0
2007-10-02 09:26:00,3.76385,3.76433,3.75407,3.76067,7140000.0
2007-10-02 09:27:00,3.7567,3.76615,3.7567,3.76527,4520000.0
2007-10-02 09:28:00,3.76458,3.76534,3.75975,3.75975,5260000.0
2007-10-02 09:29:00,3.76727,3.76727,3.75762,3.76569,6760000.0
2007-10-02 09:30:00,3.76451,3.76668,3.75622,3.76575,7140000.0
2007-10-02 09:31:00,3.76399,3.76454,3.75868,3.76454,4510000.0
2007-10-02 09:32:00,3.76597,3.76597,3.75554,3.75554,4140000.0
2007-10-02 09:33:00,3.76103,3.76657,3.75683,3.76537,10510000.0
2007-10-02 09:34:00,3.75945,3.76644,3.7571,3.76141,7510000.0
2007-10-02 09:35:00,3.76455,3.76455,3.74986,3.76408,13930000.0
2007-10-02 09:36:00,3.75979,3.76521,3.75731,3.76521,4880000.0
2007-10-02 09:37:00,3.76411,3.76591,3.75715,3.76461,7130000.0
2007-10-02 09:38:00,3.75776,3.76373,3.75252,3.76049,10530000.0
2007-10-02 09:39:00,3.75819,3.76442,3.75819,3.76063,4510000.0
2007-10-02 09:40:00,3.75887,3.7627,3.75275,3.75973,6020000.0
2007-10-02 09:41:00,3.76614,3.76614,3.75938,3.76186,4880000.0
2007-10-02 09:42:00,3.76358,3.76542,3.76043,3.7628,4140000.0
2007-10-02 09:43:00,3.76034,3.76576,3.75612,3.75612,10500000.0
2007-10-02 09:44:00,3.76399,3.76792,3.75756,3.76149,8630000.0
2007-10-02 09:45:00,3.76416,3.76584,3.75473,3.76584,11640000.0
2007-10-02 09:46:00,3.75974,3.76538,3.75974,3.76538,4520000.0
2007-10-02 09:47:00,3.76178,3.76563,3.75531,3.76487,10890000.0
2007-10-02 09:48:00,3.76042,3.76509,3.75886,3.76509,4510000.0
2007-10-02 09:49:00,3.76487,3.76487,3.75506,3.76469,4150000.0
2007-10-02 09:50:00,3.76437,3.7655,3.76069,3.76456,4890000.0
2007-10-02 09:51:00,3.76555,3.76555,3.75546,3.75932,7510000.0
2007-10-02 09:52:00,3.75905,3.76569,3.75662,3.75969,4890000.0
2007-10-02 09:53:00,3.76535,3.76535,3.75508,3.76042,7880000.0
2007-10-02 09:54:00,3.76484,3.76541,3.7554,3.76431,9030000.0
2007-10-02 09:55:00,3.75872,3.76482,3.75472,3.76059,9780000.0
2007-10-02 09:56:00,3.75722,3.7665,3.75531,3.76449,4890000.0
2007-10-02 09:57:00,3.76462,3.76462,3.75207,3.76393,10150000.0
2007-10-02 09:58:00,3.7574,3.76489,3.75636,3.76465,4880000.0
2007-10-02 09:59:00,3.75749,3.76317,3.75286,3.76317,13910000.0
2007-10-02 10:00:00,3.76586,3.76826,3.75539,3.7652,11270000.0
2007-10-02 10:01:00,3.76292,3.76467,3.75396,3.76276,8650000.0
2007-10-02 10:02:00,3.75918,3.7631,3.75337,3.75941,8650000.0
2007-10-02 10:03:00,3.75847,3.76656,3.75682,3.76408,7130000.0
2007-10-02 10:04:00,3.76756,3.7679,3.75678,3.76141,8640000.0
2007-10-02 10:05:00,3.76315,3.76373,3.75343,3.76195,6380000.0
2007-10-02 10:06:00,3.76457,3.76457,3.75498,3.76333,5640000.0
2007-10-02 10:07:00,3.76154,3.76356,3.75583,3.76322,6020000.0
2007-10-02 10:08:00,3.75938,3.76252,3.75238,3.75472,7510000.0
2007-10-02 10:09:00,3.75908,3.76271,3.75465,3.75472,6770000.0
2007-10-02 10:10:00,3.76259,3.76372,3.75734,3.76244,3770000.0
2007-10-02 10:11:00,3.75829,3.76401,3.75684,3.76401,4510000.0
2007-10-02 10:12:00,3.76376,3.76408,3.75919,3.75929,5660000.0
2007-10-02 10:13:00,3.76389,3.76389,3.75358,3.7573,5260000.0
2007-10-02 10:14:00,3.76315,3.76315,3.75285,3.75879,7900000.0
2007-10-02 10:15:00,3.75959,3.76507,3.75789,3.76417,4510000.0
2007-10-02 10:16:00,3.76027,3.76568,3.75607,3.76011,13530000.0
2007-10-02 10:17:00,3.75948,3.76397,3.75124,3.75501,12390000.0
2007-10-02 10:18:00,3.75998,3.76546,3.75453,3.76531,6750000.0
2007-10-02 10:19:00,3.76128,3.76479,3.75306,3.75931,10890000.0
2007-10-02 10:20:00,3.75837,3.76863,3.75688,3.76863,9020000.0
2007-10-02 10:21:00,3.76145,3.76553,3.75115,3.75853,14650000.0
2007-10-02 10:22:00,3.76024,3.76362,3.75604,3.75735,6390000.0
2007-10-02 10:23:00,3.75674,3.76288,3.75411,3.75916,4510000.0
2007-10-02 10:24:00,3.76497,3.76497,3.75537,3.76357,9020000.0
2007-10-02 10:25:00,3.75852,3.76258,3.75491,3.75491,4880000.0
2007-10-02 10:26:00,3.76436,3.76436,3.75109,3.76081,13500000.0
2007-10-02 10:27:00,3.76349,3.76419,3.75775,3.75851,7140000.0
2007-10-02 10:28:00,3.75884,3.7656,3.75655,3.7648,7520000.0
2007-10-02 10:29:00,3.75598,3.76726,3.75386,3.76581,5280000.0
2007-10-02 10:30:00,3.76324,3.76376,3.75376,3.76321,7140000.0
2007-10-02 10:31:00,3.76093,3.76093,3.75169,3.75973,6770000.0
2007-10-02 10:32:00,3.75843,3.76371,3.75579,3.76371,7900000.0
2007-10-02 10:33:00,3.76361,3.76379,3.75391,3.76379,5640000.0
2007-10-02 10:34:00,3.75112,3.76068,3.75112,3.75523,7510000.0
2007-10-02 10:35:00,3.7636,3.7636,3.75517,3.75844,9780000.0
2007-10-02 10:36:00,3.7654,3.7654,3.75799,3.76451,4900000.0
2007-10-02 10:37:00,3.76497,3.76682,3.75743,3.76058,9430000.0
2007-10-02 10:38:00,3.75936,3.763,3.75326,3.76228,6390000.0
2007-10-02 10:39:00,3.76406,3.76406,3.75265,3.76311,4510000.0
2007-10-02 10:40:00,3.76411,3.76453,3.75483,3.75483,5630000.0
2007-10-02 10:41:00,3.75657,3.76784,3.7542,3.76407,4890000.0
2007-10-02 10:42:00,3.75793,3.76462,3.75793,3.76446,6380000.0
2007-10-02 10:43:00,3.76289,3.76289,3.7544,3.75643,7510000.0
2007-10-02 10:44:00,3.7635,3.7688,3.75983,3.76648,11270000.0
2007-10-02 10:45:00,3.7617,3.76613,3.75821,3.75835,11650000.0
2007-10-02 10:46:00,3.76174,3.76578,3.76096,3.76441,6000000.0
2007-10-02 10:47:00,3.76056,3.76403,3.75894,3.76148,6010000.0
2007-10-02 10:48:00,3.75965,3.76324,3.75158,3.75536,7130000.0
2007-10-02 10:49:00,3.76081,3.76168,3.75245,3.76104,6000000.0
2007-10-02 10:50:00,3.76244,3.76463,3.75263,3.76463,8270000.0
2007-10-02 10:51:00,3.76389,3.76389,3.75131,3.75791,4900000.0
2007-10-02 10:52:00,3.76366,3.76384,3.75684,3.75952,8270000.0
2007-10-02 10:53:00,3.75701,3.76785,3.75701,3.76497,6770000.0
2007-10-02 10:54:00,3.75964,3.76436,3.75665,3.75665,4890000.0
2007-10-02 10:55:00,3.75704,3.76312,3.75188,3.75752,6010000.0
2007-10-02 10:56:00,3.76033,3.76376,3.75547,3.75964,4140000.0
2007-10-02 10:57:00,3.76061,3.76601,3.7585,3.7585,5270000.0
2007-10-02 10:58:00,3.76251,3.76476,3.7549,3.76084,7140000.0
2007-10-02 10:59:00,3.75634,3.76668,3.75634,3.76501,7520000.0
2007-10-02 11:00:00,3.76315,3.76908,3.75882,3.76362,9400000.0
2007-10-02 11:01:00,3.7634,3.7634,3.75609,3.75609,6020000.0
2007-10-02 11:02:00,3.75509,3.7648,3.75509,3.76028,3400000.0
2007-10-02 11:03:00,3.75169,3.76165,3.75169,3.75854,4900000.0
2007-10-02 11:04:00,3.76205,3.76751,3.7581,3.76723,4890000.0
2007-10-02 11:05:00,3.76166,3.7648,3.7566,3.7566,6760000.0
2007-10-02 11:06:00,3.75938,3.76468,3.75938,3.76468,5260000.0
2007-10-02 11:07:00,3.76267,3.7629,3.75404,3.75439,7510000.0
2007-10-02 11:08:00,3.76322,3.76457,3.75471,3.76457,6390000.0
2007-10-02 11:09:00,3.76419,3.76445,3.75791,3.76445,3400000.0
2007-10-02 11:10:00,3.7621,3.76443,3.75312,3.76443,7520000.0
2007-10-02 11:11:00,3.76314,3.76366,3.75307,3.75307,4510000.0
2007-10-02 11:12:00,3.75884,3.76389,3.7564,3.75874,6760000.0
2007-10-02 11:13:00,3.76449,3.76449,3.7555,3.7555,7140000.0
2007-10-02 11:14:00,3.75988,3.76273,3.75317,3.7601,6020000.0
2007-10-02 11:15:00,3.76319,3.76319,3.75272,3.75842,5260000.0
2007-10-02 11:16:00,3.76513,3.76535,3.75863,3.75888,4140000.0
2007-10-02 11:17:00,3.76335,3.76425,3.75462,3.75963,4520000.0
2007-10-02 11:18:00,3.76488,3.76507,3.75299,3.75946,5650000.0
2007-10-02 11:19:00,3.76308,3.76421,3.754,3.76421,4150000.0
2007-10-02 11:20:00,3.76467,3.76467,3.75409,3.76056,6760000.0
2007-10-02 11:21:00,3.7665,3.76712,3.75554,3.76,10520000.0
2007-10-02 11:22:00,3.75861,3.76413,3.75861,3.76005,5270000.0
2007-10-02 11:23:00,3.75631,3.76607,3.75631,3.76538,7890000.0
2007-10-02 11:24:00,3.75604,3.76491,3.75604,3.76338,12770000.0
2007-10-02 11:25:00,3.76417,3.76417,3.75252,3.7625,5260000.0
2007-10-02 11:26:00,3.76501,3.76501,3.75884,3.7617,6750000.0
2007-10-02 11:27:00,3.76151,3.76426,3.7579,3.7639,4890000.0
2007-10-02 11:28:00,3.75834,3.76392,3.75677,3.76233,11270000.0
2007-10-02 11:29:00,3.76134,3.76425,3.75686,3.76425,6020000.0
2007-10-02 11:30:00,3.76206,3.76424,3.75868,3.7628,5260000.0
2007-10-02 11:31:00,3.76307,3.76368,3.75591,3.76368,7140000.0
2007-10-02 11:32:00,3.7638,3.76523,3.75553,3.76069,10910000.0
2007-10-02 11:33:00,3.75951,3.76427,3.75219,3.76427,4520000.0
2007-10-02 11:34:00,3.7654,3.7654,3.75879,3.7636,4880000.0
2007-10-02 11:35:00,3.76483,3.76483,3.75813,3.76139,6770000.0
2007-10-02 11:36:00,3.76534,3.76589,3.7638,3.76545,6770000.0
2007-10-02 11:37:00,3.76433,3.76433,3.75502,3.76289,3770000.0
2007-10-02 11:38:00,3.7616,3.76581,3.75844,3.76341,5640000.0
2007-10-02 11:39:00,3.76222,3.76363,3.75468,3.75881,6760000.0
2007-10-02 11:40:00,3.76447,3.76447,3.76103,3.76174,4150000.0
2007-10-02 11:41:00,3.76311,3.76626,3.7565,3.75741,9020000.0
2007-10-02 11:42:00,3.76457,3.76609,3.75997,3.76171,4880000.0
2007-10-02 11:43:00,3.76178,3.7659,3.76065,3.76506,6760000.0
2007-10-02 11:44:00,3.75838,3.76417,3.75838,3.76128,3770000.0
2007-10-02 11:45:00,3.76413,3.76723,3.75386,3.76685,4510000.0
2007-10-02 11:46:00,3.76219,3.76386,3.75781,3.76304,6010000.0
2007-10-02 11:47:00,3.7595,3.76357,3.75446,3.75661,7520000.0
2007-10-02 11:48:00,3.76294,3.7649,3.75868,3.7649,8260000.0
2007-10-02 11:49:00,3.76153,3.76491,3.75355,3.76491,10900000.0
2007-10-02 11:50:00,3.75978,3.76429,3.757,3.76106,7140000.0
2007-10-02 11:51:00,3.76533,3.76548,3.75655,3.76085,6390000.0
2007-10-02 11:52:00,3.76505,3.76553,3.75717,3.76531,4880000.0
2007-10-02 11:53:00,3.76119,3.76825,3.75482,3.76674,9390000.0
2007-10-02 11:54:00,3.76249,3.76588,3.76099,3.76099,6010000.0
2007-10-02 11:55:00,3.76236,3.76283,3.75312,3.75877,5640000.0
2007-10-02 11:56:00,3.76498,3.76498,3.76018,3.76086,5630000.0
2007-10-02 11:57:00,3.76479,3.7654,3.76088,3.76088,5260000.0
2007-10-02 11:58:00,3.76193,3.76752,3.75605,3.76321,9020000.0
2007-10-02 11:59:00,3.76352,3.7648,3.7577,3.7648,5630000.0
2007-10-02 12:00:00,3.76546,3.76546,3.7586,3.76131,9780000.0
2007-10-02 12:01:00,3.76562,3.76562,3.76098,3.76248,7510000.0
2007-10-02 12:02:00,3.7646,3.7646,3.75808,3.76027,5630000.0
2007-10-02 12:03:00,3.76403,3.76474,3.75834,3.76474,4520000.0
2007-10-02 12:04:00,3.76555,3.76649,3.75992,3.76522,4140000.0
2007-10-02 12:05:00,3.76155,3.76664,3.7592,3.76257,6780000.0
2007-10-02 12:06:00,3.76232,3.76525,3.75645,3.75864,7880000.0
2007-10-02 12:07:00,3.76556,3.76612,3.75879,3.76238,6010000.0
2007-10-02 12:08:00,3.76338,3.76667,3.75974,3.76182,7140000.0
2007-10-02 12:09:00,3.76483,3.76583,3.75789,3.76583,5630000.0
2007-10-02 12:10:00,3.75566,3.76333,3.75357,3.75966,5250000.0
2007-10-02 12:11:00,3.7636,3.76613,3.75856,3.76257,6020000.0
2007-10-02 12:12:00,3.75985,3.76478,3.75531,3.76082,6020000.0
2007-10-02 12:13:00,3.76401,3.76602,3.75567,3.76602,5260000.0
2007-10-02 12:14:00,3.76443,3.76443,3.75598,3.76215,4510000.0
2007-10-02 12:15:00,3.76464,3.76464,3.75252,3.76203,7140000.0
2007-10-02 12:16:00,3.7629,3.7629,3.75284,3.75284,4140000.0
2007-10-02 12:17:00,3.75733,3.76323,3.75684,3.75684,5260000.0
2007-10-02 12:18:00,3.76596,3.76596,3.75259,3.76068,8270000.0
2007-10-02 12:19:00,3.76546,3.76595,3.75627,3.76558,6020000.0
2007-10-02 12:20:00,3.76549,3.76598,3.76015,3.76368,5260000.0
2007-10-02 12:21:00,3.76575,3.76575,3.75209,3.75976,5280000.0
2007-10-02 12:22:00,3.7571,3.76716,3.7571,3.76577,5630000.0
2007-10-02 12:23:00,3.76182,3.76801,3.75747,3.76565,7500000.0
2007-10-02 12:24:00,3.75964,3.76561,3.75732,3.75732,7130000.0
2007-10-02 12:25:00,3.76283,3.76508,3.75567,3.76325,6030000.0
2007-10-02 12:26:00,3.76652,3.76669,3.75749,3.76363,4880000.0
2007-10-02 12:27:00,3.76485,3.76485,3.75431,3.76086,4890000.0
2007-10-02 12:28:00,3.7592,3.7658,3.75541,3.76113,6770000.0
2007-10-02 12:29:00,3.76189,3.76729,3.76189,3.76714,8270000.0
2007-10-02 12:30:00,3.75232,3.76327,3.75184,3.76071,4890000.0
2007-10-02 12:31:00,3.75955,3.76369,3.75918,3.76139,4510000.0
2007-10-02 12:32:00,3.76043,3.76263,3.7494,3.75861,9400000.0
2007-10-02 12:33:00,3.76561,3.76561,3.75613,3.7645,5650000.0
2007-10-02 12:34:00,3.75909,3.766,3.75909,3.766,3770000.0
2007-10-02 12:35:00,3.76354,3.76765,3.75621,3.76235,7500000.0
2007-10-02 12:36:00,3.76586,3.76586,3.75403,3.7652,6770000.0
2007-10-02 12:37:00,3.76219,3.76448,3.75824,3.7607,4880000.0
2007-10-02 12:38:00,3.76146,3.76611,3.7555,3.76105,8640000.0
2007-10-02 12:39:00,3.76088,3.76614,3.75671,3.76614,4890000.0
2007-10-02 12:40:00,3.75566,3.76317,3.75566,3.75834,4880000.0
2007-10-02 12:41:00,3.76663,3.77003,3.7592,3.76704,6760000.0
2007-10-02 12:42:00,3.76509,3.76512,3.75399,3.76512,7540000.0
2007-10-02 12:43:00,3.76203,3.7652,3.75563,3.76002,5630000.0
2007-10-02 12:44:00,3.75821,3.76379,3.75774,3.76015,4510000.0
2007-10-02 12:45:00,3.76359,3.76488,3.75471,3.76481,13530000.0
2007-10-02 12:46:00,3.75758,3.76354,3.75358,3.76354,4140000.0
2007-10-02 12:47:00,3.7633,3.7633,3.75708,3.75708,5260000.0
2007-10-02 12:48:00,3.76166,3.76497,3.75563,3.75563,6000000.0
2007-10-02 12:49:00,3.76489,3.76489,3.75498,3.76388,7890000.0
2007-10-02 12:50:00,3.75086,3.7638,3.75086,3.7638,6390000.0
2007-10-02 12:51:00,3.7582,3.7626,3.757,3.76236,5260000.0
2007-10-02 12:52:00,3.76459,3.76459,3.75446,3.75446,5630000.0
2007-10-02 12:53:00,3.76367,3.76367,3.75402,3.7597,7890000.0
2007-10-02 12:54:00,3.76429,3.76432,3.75543,3.75756,5630000.0
2007-10-02 12:55:00,3.76568,3.76765,3.75744,3.76324,8650000.0
2007-10-02 12:56:00,3.75672,3.76473,3.7549,3.76473,6010000.0
2007-10-02 12:57:00,3.76459,3.76489,3.7539,3.75934,7140000.0
2007-10-02 12:58:00,3.76653,3.76653,3.75407,3.76349,8630000.0
2007-10-02 12:59:00,3.76234,3.76688,3.75873,3.76511,10140000.0
2007-10-02 13:00:00,3.75607,3.76538,3.75335,3.76338,12390000.0
2007-10-02 13:01:00,3.75685,3.76809,3.75605,3.75716,5260000.0
2007-10-02 13:02:00,3.76482,3.76482,3.75286,3.75891,6390000.0
2007-10-02 13:03:00,3.75734,3.76661,3.75684,3.75684,5640000.0
2007-10-02 13:04:00,3.76276,3.76596,3.75519,3.76596,5650000.0
2007-10-02 13:05:00,3.76416,3.76416,3.75499,3.75847,5640000.0
2007-10-02 13:06:00,3.7605,3.76451,3.75683,3.76123,6010000.0
2007-10-02 13:07:00,3.75829,3.76788,3.75772,3.76513,5260000.0
2007-10-02 13:08:00,3.7608,3.76598,3.76069,3.76069,4150000.0
2007-10-02 13:09:00,3.76591,3.76591,3.7578,3.75942,9020000.0
2007-10-02 13:10:00,3.76448,3.7649,3.75781,3.76222,6760000.0
2007-10-02 13:11:00,3.76228,3.76403,3.75448,3.76403,5260000.0
2007-10-02 13:12:00,3.76338,3.76424,3.7541,3.75501,7140000.0
2007-10-02 13:13:00,3.75879,3.76544,3.75325,3.76281,5270000.0
2007-10-02 13:14:00,3.7616,3.76435,3.75135,3.76191,6770000.0
2007-10-02 13:15:00,3.76147,3.76397,3.75292,3.76397,9010000.0
2007-10-02 13:16:00,3.7639,3.76573,3.75897,3.76399,6760000.0
2007-10-02 13:17:00,3.75845,3.76463,3.75313,3.76424,7510000.0
2007-10-02 13:18:00,3.75838,3.76141,3.7507,3.76094,4510000.0
2007-10-02 13:19:00,3.7639,3.7639,3.75778,3.76077,4880000.0
2007-10-02 13:20:00,3.76439,3.76527,3.75728,3.75728,4520000.0
2007-10-02 13:21:00,3.76435,3.76435,3.7573,3.76386,5650000.0
2007-10-02 13:22:00,3.7593,3.7643,3.7593,3.76171,4510000.0
2007-10-02 13:23:00,3.76327,3.76433,3.75319,3.76433,6770000.0
2007-10-02 13:24:00,3.76486,3.76486,3.75477,3.76428,4890000.0
2007-10-02 13:25:00,3.76521,3.76521,3.75949,3.75949,4140000.0
2007-10-02 13:26:00,3.76484,3.76596,3.7558,3.76499,7510000.0
2007-10-02 13:27:00,3.76566,3.76566,3.7547,3.75562,7890000.0
2007-10-02 13:28:00,3.76622,3.76673,3.75819,3.7601,6760000.0
2007-10-02 13:29:00,3.76551,3.76571,3.75806,3.76445,7530000.0
2007-10-02 13:30:00,3.7647,3.7647,3.75753,3.76393,4510000.0
2007-10-02 13:31:00,3.76272,3.76738,3.76078,3.76078,7510000.0
2007-10-02 13:32:00,3.76489,3.76489,3.75296,3.76461,5640000.0
2007-10-02 13:33:00,3.76055,3.76588,3.76009,3.76034,5260000.0
2007-10-02 13:34:00,3.75622,3.76609,3.75557,3.76387,10520000.0
2007-10-02 13:35:00,3.76428,3.76973,3.75434,3.76035,8650000.0
2007-10-02 13:36:00,3.76049,3.76662,3.76023,3.76023,6400000.0
2007-10-02 13:37:00,3.75701,3.76816,3.75701,3.76235,6030000.0
2007-10-02 13:38:00,3.76392,3.76392,3.7557,3.75985,6010000.0
2007-10-02 13:39:00,3.75539,3.76409,3.75539,3.75652,4510000.0
2007-10-02 13:40:00,3.76304,3.7633,3.75588,3.7633,4890000.0
2007-10-02 13:41:00,3.76193,3.76294,3.75546,3.75973,5640000.0
2007-10-02 13:42:00,3.76374,3.76374,3.75483,3.76264,5640000.0
2007-10-02 13:43:00,3.76437,3.76437,3.75053,3.76252,5280000.0
2007-10-02 13:44:00,3.76025,3.76267,3.756,3.76198,7910000.0
2007-10-02 13:45:00,3.76121,3.76411,3.75171,3.76411,3770000.0
2007-10-02 13:46:00,3.76083,3.76209,3.75377,3.75845,5650000.0
2007-10-02 13:47:00,3.76275,3.7645,3.75421,3.75903,6760000.0
2007-10-02 13:48:00,3.76064,3.76242,3.75314,3.76213,6770000.0
2007-10-02 13:49:00,3.75988,3.76355,3.75302,3.76117,6760000.0
2007-10-02 13:50:00,3.75817,3.75912,3.75255,3.75375,5630000.0
2007-10-02 13:51:00,3.76435,3.76435,3.75388,3.75446,6000000.0
2007-10-02 13:52:00,3.76388,3.76388,3.75183,3.76312,7510000.0
2007-10-02 13:53:00,3.75902,3.76441,3.75471,3.7594,8280000.0
2007-10-02 13:54:00,3.76331,3.76417,3.75426,3.75877,5630000.0
2007-10-02 13:55:00,3.75532,3.76392,3.75515,3.76142,4880000.0
2007-10-02 13:56:00,3.7647,3.76694,3.75708,3.76379,10540000.0
2007-10-02 13:57:00,3.75937,3.76323,3.75072,3.7556,6760000.0
2007-10-02 13:58:00,3.76421,3.76421,3.7532,3.75812,4880000.0
2007-10-02 13:59:00,3.76121,3.76399,3.75256,3.76289,12390000.0
2007-10-02 14:00:00,3.76072,3.76279,3.75563,3.76139,7510000.0
2007-10-02 14:01:00,3.7612,3.76528,3.75733,3.75815,5260000.0
2007-10-02 14:02:00,3.7582,3.76329,3.75389,3.75942,6380000.0
2007-10-02 14:03:00,3.76295,3.76295,3.75347,3.76212,4880000.0
2007-10-02 14:04:00,3.76369,3.76547,3.75737,3.76402,6760000.0
2007-10-02 14:05:00,3.75574,3.76566,3.75225,3.76461,13160000.0
2007-10-02 14:06:00,3.75685,3.76438,3.7539,3.75896,8650000.0
2007-10-02 14:07:00,3.75595,3.76396,3.75595,3.75855,5270000.0
2007-10-02 14:08:00,3.75931,3.7641,3.75607,3.7641,4880000.0
2007-10-02 14:09:00,3.76249,3.76249,3.75005,3.76118,8250000.0
2007-10-02 14:10:00,3.76275,3.76275,3.75607,3.75731,6020000.0
2007-10-02 14:11:00,3.76466,3.76714,3.75381,3.75756,6010000.0
2007-10-02 14:12:00,3.75982,3.76331,3.75648,3.76221,4890000.0
2007-10-02 14:13:00,3.76398,3.76398,3.75296,3.75718,8280000.0
2007-10-02 14:14:00,3.75951,3.76428,3.7545,3.76287,6030000.0
2007-10-02 14:15:00,3.75774,3.7623,3.75092,3.76204,8650000.0
2007-10-02 14:16:00,3.76381,3.76381,3.75007,3.7557,6010000.0
2007-10-02 14:17:00,3.76328,3.76328,3.7511,3.75938,6750000.0
2007-10-02 14:18:00,3.75438,3.76432,3.75438,3.76432,5640000.0
2007-10-02 14:19:00,3.76398,3.76403,3.75214,3.75378,6760000.0
2007-10-02 14:20:00,3.75631,3.76442,3.75631,3.76442,5250000.0
2007-10-02 14:21:00,3.75985,3.76215,3.75285,3.75987,7510000.0
2007-10-02 14:22:00,3.76385,3.76403,3.75397,3.76112,6760000.0
2007-10-02 14:23:00,3.76446,3.76449,3.75276,3.75788,6760000.0
2007-10-02 14:24:00,3.76165,3.76301,3.75586,3.76301,5630000.0
2007-10-02 14:25:00,3.75945,3.76471,3.75702,3.76086,6400000.0
2007-10-02 14:26:00,3.75948,3.76672,3.75128,3.76083,11640000.0
2007-10-02 14:27:00,3.76244,3.76461,3.75846,3.76461,4520000.0
2007-10-02 14:28:00,3.76293,3.76384,3.75634,3.75965,4880000.0
2007-10-02 14:29:00,3.76172,3.76444,3.75942,3.75942,6770000.0
2007-10-02 14:30:00,3.76444,3.76444,3.75731,3.76279,4510000.0
2007-10-02 14:31:00,3.76446,3.76446,3.75411,3.75709,7140000.0
2007-10-02 14:32:00,3.76059,3.76459,3.75928,3.76459,6380000.0
2007-10-02 14:33:00,3.76271,3.76444,3.75892,3.76399,5630000.0
2007-10-02 14:34:00,3.7644,3.76453,3.75549,3.76281,6380000.0
2007-10-02 14:35:00,3.76496,3.76496,3.75436,3.75789,4880000.0
2007-10-02 14:36:00,3.7625,3.7648,3.75767,3.76184,7130000.0
2007-10-02 14:37:00,3.76083,3.76488,3.75594,3.75594,5640000.0
2007-10-02 14:38:00,3.76326,3.7648,3.75428,3.76393,6770000.0
2007-10-02 14:39:00,3.76006,3.76323,3.75535,3.7612,5630000.0
2007-10-02 14:40:00,3.76322,3.76376,3.75413,3.7559,4900000.0
2007-10-02 14:41:00,3.76487,3.76487,3.7538,3.76298,6020000.0
2007-10-02 14:42:00,3.76217,3.76327,3.75354,3.75915,4890000.0
2007-10-02 14:43:00,3.75767,3.76285,3.75355,3.75909,4890000.0
2007-10-02 14:44:00,3.75848,3.76552,3.75848,3.75995,7140000.0
2007-10-02 14:45:00,3.761,3.76365,3.75189,3.75899,7900000.0
2007-10-02 14:46:00,3.7582,3.76024,3.74585,3.76024,5650000.0
2007-10-02 14:47:00,3.75901,3.76275,3.75378,3.76275,7140000.0
2007-10-02 14:48:00,3.76339,3.76426,3.75312,3.76425,4510000.0
2007-10-02 14:49:00,3.76434,3.7655,3.75935,3.75935,3770000.0
2007-10-02 14:50:00,3.76423,3.76423,3.75219,3.75906,12780000.0
2007-10-02 14:51:00,3.76218,3.76605,3.75975,3.76405,5260000.0
2007-10-02 14:52:00,3.75871,3.7649,3.75871,3.76018,3400000.0
2007-10-02 14:53:00,3.76468,3.76475,3.75433,3.76106,5270000.0
2007-10-02 14:54:00,3.76264,3.76685,3.75709,3.76061,5260000.0
2007-10-02 14:55:00,3.76159,3.76491,3.75549,3.76193,5260000.0
2007-10-02 14:56:00,3.76647,3.76647,3.75546,3.76173,7890000.0
2007-10-02 14:57:00,3.76301,3.76428,3.75441,3.75941,5260000.0
2007-10-02 14:58:00,3.7653,3.7653,3.75274,3.76117,6780000.0
2007-10-02 14:59:00,3.76325,3.76419,3.75744,3.76419,6780000.0
2007-10-02 15:00:00,3.763,3.76352,3.75091,3.76352,5260000.0
2007-10-02 15:01:00,3.75728,3.7653,3.7562,3.7653,6010000.0
2007-10-02 15:02:00,3.76382,3.76382,3.7511,3.75126,10140000.0
2007-10-02 15:03:00,3.75842,3.76469,3.75787,3.76035,5270000.0
2007-10-02 15:04:00,3.76124,3.76384,3.76024,3.76133,3400000.0
2007-10-02 15:05:00,3.76484,3.76494,3.75531,3.76377,4150000.0
2007-10-02 15:06:00,3.76512,3.76512,3.7536,3.76474,5640000.0
2007-10-02 15:07:00,3.76428,3.76513,3.75817,3.76501,5260000.0
2007-10-02 15:08:00,3.76337,3.76337,3.75492,3.75492,5640000.0
2007-10-02 15:09:00,3.76211,3.76642,3.75511,3.76479,3770000.0
2007-10-02 15:10:00,3.75555,3.76608,3.75538,3.7607,4510000.0
2007-10-02 15:11:00,3.75851,3.76182,3.75367,3.75367,4890000.0
2007-10-02 15:12:00,3.76253,3.76543,3.75906,3.76136,4880000.0
2007-10-02 15:13:00,3.76248,3.76284,3.75147,3.761,5630000.0
2007-10-02 15:14:00,3.7606,3.76586,3.7541,3.76347,5260000.0
2007-10-02 15:15:00,3.76016,3.76449,3.76016,3.76346,3750000.0
2007-10-02 15:16:00,3.7608,3.76546,3.7608,3.76195,6010000.0
2007-10-02 15:17:00,3.76506,3.76506,3.7545,3.75988,9380000.0
2007-10-02 15:18:00,3.76256,3.76256,3.7513,3.75883,5640000.0
2007-10-02 15:19:00,3.76496,3.76496,3.7524,3.7524,4890000.0
2007-10-02 15:20:00,3.76232,3.76442,3.75427,3.75445,7880000.0
2007-10-02 15:21:00,3.76408,3.76408,3.75862,3.75944,6000000.0
2007-10-02 15:22:00,3.7638,3.76547,3.75478,3.76139,7140000.0
2007-10-02 15:23:00,3.76064,3.76414,3.7532,3.75974,4880000.0
2007-10-02 15:24:00,3.76006,3.76545,3.75767,3.76038,4890000.0
2007-10-02 15:25:00,3.76405,3.76405,3.75719,3.75811,4510000.0
2007-10-02 15:26:00,3.76382,3.76464,3.75256,3.76112,4890000.0
2007-10-02 15:27:00,3.75955,3.76136,3.75172,3.75172,7130000.0
2007-10-02 15:28:00,3.76156,3.76547,3.75988,3.76013,5640000.0
2007-10-02 15:29:00,3.76272,3.76272,3.74947,3.76248,17290000.0
2007-10-02 15:30:00,3.76352,3.76372,3.75727,3.76164,5260000.0
2007-10-02 15:31:00,3.7633,3.76527,3.75707,3.76527,5270000.0
2007-10-02 15:32:00,3.76474,3.76522,3.75707,3.76522,5260000.0
2007-10-02 15:33:00,3.75573,3.76683,3.75065,3.76149,7900000.0
2007-10-02 15:34:00,3.76024,3.76459,3.75466,3.76438,9780000.0
2007-10-02 15:35:00,3.76459,3.76459,3.75314,3.75314,7510000.0
2007-10-02 15:36:00,3.75864,3.76496,3.75685,3.75837,6000000.0
2007-10-02 15:37:00,3.76371,3.76383,3.75896,3.75896,5260000.0
2007-10-02 15:38:00,3.76372,3.76508,3.75797,3.76508,5280000.0
2007-10-02 15:39:00,3.75939,3.76528,3.75939,3.76323,4890000.0
2007-10-02 15:40:00,3.75848,3.76516,3.75342,3.76516,4140000.0
2007-10-02 15:41:00,3.76378,3.76378,3.75574,3.75944,6010000.0
2007-10-02 15:42:00,3.75959,3.76515,3.75905,3.7643,4510000.0
2007-10-02 15:43:00,3.75615,3.76502,3.75569,3.76285,4140000.0
2007-10-02 15:44:00,3.76374,3.76438,3.75688,3.76438,9030000.0
2007-10-02 15:45:00,3.76544,3.76765,3.75701,3.76246,6390000.0
2007-10-02 15:46:00,3.75919,3.76301,3.75424,3.75552,4880000.0
2007-10-02 15:47:00,3.7596,3.76413,3.75717,3.7637,6760000.0
2007-10-02 15:48:00,3.75475,3.76516,3.75475,3.76377,4880000.0
2007-10-02 15:49:00,3.76397,3.76437,3.76107,3.76107,4510000.0
2007-10-02 15:50:00,3.76507,3.76507,3.75664,3.75984,4890000.0
2007-10-02 15:51:00,3.76497,3.76497,3.75369,3.76006,4880000.0
2007-10-02 15:52:00,3.76078,3.76421,3.75547,3.75559,4520000.0
2007-10-02 15:53:00,3.75584,3.76401,3.75569,3.75569,4140000.0
2007-10-02 15:54:00,3.75866,3.7638,3.75519,3.7638,5260000.0
2007-10-02 15:55:00,3.76452,3.76521,3.75905,3.76515,5640000.0
2007-10-02 15:56:00,3.76382,3.76382,3.75826,3.75876,4880000.0
2007-10-02 15:57:00,3.76501,3.76726,3.75446,3.7638,6400000.0
2007-10-02 15:58:00,3.76105,3.76502,3.75498,3.75933,7140000.0
2007-10-02 15:59:00,3.76432,3.76432,3.75808,3.76022,3770000.0
2007-10-02 16:00:00,3.76406,3.76406,3.75589,3.76252,8260000.0
2007-10-02 16:01:00,3.75888,3.76658,3.75627,3.76234,5640000.0
2007-10-02 16:02:00,3.75964,3.75964,3.75195,3.75239,6010000.0
2007-10-02 16:03:00,3.75893,3.76244,3.75868,3.759,4140000.0
2007-10-02 16:04:00,3.76088,3.76406,3.75272,3.75856,5260000.0
2007-10-02 16:05:00,3.75848,3.76513,3.75454,3.76426,6760000.0
2007-10-02 16:06:00,3.75401,3.76278,3.75401,3.75842,6770000.0
2007-10-02 16:07:00,3.76411,3.76428,3.75658,3.7628,3770000.0
2007-10-02 16:08:00,3.75896,3.76415,3.75599,3.76415,6000000.0
2007-10-02 16:09:00,3.75877,3.76233,3.75242,3.76233,6010000.0
2007-10-02 16:10:00,3.75786,3.76433,3.75537,3.7604,5640000.0
2007-10-02 16:11:00,3.76489,3.76605,3.75679,3.7654,6390000.0
2007-10-02 16:12:00,3.76575,3.76575,3.75828,3.75828,4890000.0
2007-10-02 16:13:00,3.75799,3.76303,3.75374,3.75615,6400000.0
2007-10-02 16:14:00,3.76364,3.76368,3.75964,3.75964,4140000.0
2007-10-02 16:15:00,3.75856,3.76542,3.75765,3.76085,5260000.0
2007-10-02 16:16:00,3.76131,3.76386,3.75758,3.76025,7890000.0
2007-10-02 16:17:00,3.7585,3.76462,3.7585,3.7637,4510000.0
2007-10-02 16:18:00,3.76222,3.7635,3.75539,3.76325,6010000.0
2007-10-02 16:19:00,3.75476,3.7644,3.75476,3.75941,4510000.0
2007-10-02 16:20:00,3.76438,3.76438,3.7584,3.76107,4140000.0
2007-10-02 16:21:00,3.76499,3.76499,3.75544,3.76438,5630000.0
2007-10-02 16:22:00,3.7648,3.76554,3.75972,3.76554,5650000.0
2007-10-02 16:23:00,3.76694,3.76694,3.75686,3.76555,8260000.0
2007-10-02 16:24:00,3.76414,3.7654,3.7593,3.76317,5270000.0
2007-10-02 16:25:00,3.75967,3.76532,3.75745,3.76532,4880000.0
2007-10-02 16:26:00,3.76679,3.7675,3.75926,3.7675,6750000.0
2007-10-02 16:27:00,3.76171,3.76606,3.75378,3.76606,7140000.0
2007-10-02 16:28:00,3.76685,3.76685,3.75694,3.75881,4140000.0
2007-10-02 16:29:00,3.75916,3.76823,3.75916,3.76777,6020000.0
2007-10-02 16:30:00,3.76415,3.76827,3.76139,3.76139,9040000.0
2007-10-02 16:31:00,3.76614,3.76881,3.75841,3.762,7130000.0
2007-10-02 16:32:00,3.76913,3.76913,3.76299,3.76652,4910000.0
2007-10-02 16:33:00,3.76739,3.76739,3.76181,3.76446,5250000.0
2007-10-02 16:34:00,3.76729,3.76771,3.75934,3.76292,5640000.0
2007-10-02 16:35:00,3.76324,3.76844,3.75866,3.76313,4140000.0
2007-10-02 16:36:00,3.76724,3.76993,3.76302,3.7687,4510000.0
2007-10-02 16:37:00,3.76475,3.76886,3.76475,3.76886,5650000.0
2007-10-02 16:38:00,3.76562,3.77091,3.75988,3.76928,7140000.0
2007-10-02 16:39:00,3.76911,3.76911,3.75776,3.75776,4510000.0
2007-10-02 16:40:00,3.76897,3.76897,3.76032,3.76402,4880000.0
2007-10-02 16:41:00,3.77,3.77019,3.76137,3.76898,3770000.0
2007-10-02 16:42:00,3.76257,3.77033,3.76257,3.77033,4140000.0
2007-10-02 16:43:00,3.76961,3.77186,3.76187,3.76409,5630000.0
2007-10-02 16:44:00,3.76987,3.76987,3.76127,3.76401,5260000.0
2007-10-02 16:45:00,3.76949,3.7726,3.76141,3.76875,12010000.0
2007-10-02 16:46:00,3.76894,3.77008,3.7611,3.76741,4520000.0
2007-10-02 16:47:00,3.77142,3.77142,3.76167,3.77129,7510000.0
2007-10-02 16:48:00,3.77084,3.77084,3.7563,3.7697,7510000.0
2007-10-02 16:49:00,3.7694,3.7722,3.76081,3.76597,6380000.0
2007-10-02 16:50:00,3.76825,3.7694,3.75954,3.76926,4890000.0
2007-10-02 16:51:00,3.76956,3.77067,3.7602,3.76991,5640000.0
2007-10-02 16:52:00,3.76619,3.77255,3.76239,3.76239,5260000.0
2007-10-02 16:53:00,3.77115,3.77115,3.7598,3.77033,6760000.0
2007-10-02 16:54:00,3.77182,3.77182,3.76355,3.76666,7130000.0
2007-10-02 16:55:00,3.76597,3.76995,3.76169,3.76645,4880000.0
2007-10-02 16:56:00,3.76687,3.77095,3.76262,3.76543,6020000.0
2007-10-02 16:57:00,3.75768,3.77009,3.75768,3.75973,6760000.0
2007-10-02 16:58:00,3.7697,3.7697,3.76349,3.76911,5640000.0
2007-10-02 16:59:00,3.76354,3.77536,3.76333,3.76649,13900000.0
2007-10-02 17:00:00,3.76983,3.76983,3.75862,3.76791,6380000.0
2007-10-02 17:01:00,3.76625,3.76796,3.76171,3.76796,4140000.0
2007-10-02 17:02:00,3.76809,3.76871,3.76242,3.76382,6010000.0
2007-10-02 17:03:00,3.76204,3.76879,3.75923,3.76533,7140000.0
2007-10-02 17:04:00,3.76839,3.76839,3.76236,3.76641,7890000.0
2007-10-02 17:05:00,3.76813,3.76823,3.75781,3.76239,6000000.0
2007-10-02 17:06:00,3.76741,3.76741,3.75714,3.75919,5640000.0
2007-10-02 17:07:00,3.76912,3.76912,3.76201,3.7652,5260000.0
2007-10-02 17:08:00,3.76707,3.76707,3.75636,3.76105,5630000.0
2007-10-02 17:09:00,3.76824,3.76824,3.76176,3.76619,7140000.0
2007-10-02 17:10:00,3.76544,3.77158,3.765,3.765,7510000.0
2007-10-02 17:11:00,3.76427,3.76872,3.75922,3.76645,6760000.0
2007-10-02 17:12:00,3.76924,3.76924,3.76365,3.76381,4510000.0
2007-10-02 17:13:00,3.76465,3.76745,3.75901,3.76745,4880000.0
2007-10-02 17:14:00,3.76804,3.76804,3.76029,3.76739,6010000.0
2007-10-02 17:15:00,3.76647,3.76788,3.76254,3.76446,6010000.0
2007-10-02 17:16:00,3.76189,3.76811,3.75851,3.76432,6020000.0
2007-10-02 17:17:00,3.75819,3.76732,3.75509,3.76196,5640000.0
2007-10-02 17:18:00,3.76753,3.76753,3.75679,3.76393,4520000.0
2007-10-02 17:19:00,3.76493,3.7686,3.75874,3.7686,5270000.0
2007-10-02 17:20:00,3.76188,3.76663,3.76046,3.76046,4880000.0
2007-10-02 17:21:00,3.76571,3.76571,3.76247,3.76413,6010000.0
2007-10-02 17:22:00,3.76874,3.76874,3.76125,3.76801,7510000.0
2007-10-02 17:23:00,3.76481,3.76897,3.76111,3.76755,5270000.0
2007-10-02 17:24:00,3.76161,3.76649,3.75985,3.76023,4520000.0
2007-10-02 17:25:00,3.75418,3.76465,3.75418,3.76465,6770000.0
2007-10-02 17:26:00,3.76816,3.76816,3.75864,3.76427,4890000.0
2007-10-02 17:27:00,3.76583,3.77276,3.76132,3.76891,5630000.0
2007-10-02 17:28:00,3.76787,3.77295,3.75845,3.77054,9390000.0
2007-10-02 17:29:00,3.76537,3.76906,3.76191,3.76906,7140000.0
2007-10-02 17:30:00,3.76594,3.76594,3.75382,3.76233,16160000.0
2007-10-02 17:31:00,3.76385,3.76831,3.76281,3.76281,4510000.0
2007-10-02 17:32:00,3.76647,3.76769,3.7571,3.76769,5630000.0
2007-10-02 17:33:00,3.76208,3.76706,3.75783,3.76581,6020000.0
2007-10-02 17:34:00,3.75829,3.76211,3.75761,3.75819,4150000.0
2007-10-02 17:35:00,3.76927,3.76927,3.75834,3.76653,7510000.0
2007-10-02 17:36:00,3.761,3.76619,3.75713,3.75713,4140000.0
2007-10-02 17:37:00,3.76252,3.76987,3.75691,3.76655,5270000.0
2007-10-02 17:38:00,3.7667,3.7667,3.75762,3.76277,10520000.0
2007-10-02 17:39:00,3.76177,3.76547,3.75228,3.76547,10500000.0
2007-10-02 17:40:00,3.76331,3.76562,3.75613,3.76559,7130000.0
2007-10-02 17:41:00,3.76194,3.76608,3.75575,3.76129,4510000.0
2007-10-02 17:42:00,3.7614,3.7614,3.75323,3.75974,4520000.0
2007-10-02 17:43:00,3.76463,3.76575,3.75857,3.76575,5250000.0
2007-10-02 17:44:00,3.76398,3.76398,3.75579,3.76084,6760000.0
2007-10-02 17:45:00,3.76227,3.76861,3.75908,3.76024,12400000.0
2007-10-02 17:46:00,3.76308,3.76659,3.75877,3.76331,4530000.0
2007-10-02 17:47:00,3.76052,3.76703,3.75992,3.76594,6760000.0
2007-10-02 17:48:00,3.76632,3.76632,3.75544,3.76273,8300000.0
2007-10-02 17:49:00,3.76535,3.76535,3.75312,3.75312,6770000.0
2007-10-02 17:50:00,3.76576,3.76576,3.75264,3.76468,7510000.0
2007-10-02 17:51:00,3.76678,3.76678,3.75809,3.76206,7900000.0
2007-10-02 17:52:00,3.75948,3.77013,3.7569,3.76463,4890000.0
2007-10-02 17:53:00,3.76586,3.76586,3.75551,3.76553,5260000.0
2007-10-02 17:54:00,3.7623,3.7674,3.76148,3.76629,5270000.0
2007-10-02 17:55:00,3.76096,3.76602,3.76036,3.76194,6390000.0
2007-10-02 17:56:00,3.76042,3.7651,3.75365,3.75817,9040000.0
2007-10-02 17:57:00,3.76523,3.76528,3.75475,3.76234,7140000.0
2007-10-02 17:58:00,3.76583,3.76626,3.76158,3.76185,4880000.0
2007-10-02 17:59:00,3.75834,3.76652,3.75313,3.7658,4890000.0
2007-10-02 18:00:00,3.76626,3.76626,3.75497,3.76487,12020000.0
2007-10-02 18:01:00,3.76536,3.76656,3.75698,3.7664,6390000.0
2007-10-02 18:02:00,3.76049,3.76806,3.76049,3.76593,4880000.0
2007-10-02 18:03:00,3.75816,3.76413,3.75488,3.76376,5270000.0
2007-10-02 18:04:00,3.7574,3.7659,3.7574,3.7659,4510000.0
2007-10-02 18:05:00,3.7651,3.76577,3.75732,3.76267,4140000.0
2007-10-02 18:06:00,3.75539,3.76669,3.75491,3.76288,7510000.0
2007-10-02 18:07:00,3.76668,3.76825,3.7627,3.76318,4900000.0
2007-10-02 18:08:00,3.76307,3.76669,3.76093,3.76545,4140000.0
2007-10-02 18:09:00,3.76529,3.76707,3.75614,3.75682,6760000.0
2007-10-02 18:10:00,3.7637,3.7637,3.75555,3.7561,3400000.0
2007-10-02 18:11:00,3.76555,3.76629,3.76104,3.76589,6000000.0
2007-10-02 18:12:00,3.76506,3.76572,3.75422,3.76418,6390000.0
2007-10-02 18:15:00,3.76495,3.76821,3.76147,3.76568,12020000.0
2007-10-02 18:16:00,3.76251,3.76591,3.75662,3.76172,5250000.0
2007-10-02 18:17:00,3.76231,3.76435,3.75854,3.75854,6770000.0
2007-10-02 18:18:00,3.75852,3.76442,3.75387,3.76047,6010000.0
2007-10-02 18:19:00,3.75617,3.76459,3.75617,3.76326,7510000.0
2007-10-02 18:20:00,3.76407,3.76865,3.75837,3.76697,7130000.0
2007-10-02 18:21:00,3.76501,3.76501,3.75661,3.76257,4140000.0
2007-10-02 18:22:00,3.76433,3.76433,3.75822,3.76358,5250000.0
2007-10-02 18:23:00,3.76352,3.76352,3.75361,3.75442,8630000.0
2007-10-02 18:24:00,3.76404,3.76415,3.75873,3.76302,5260000.0
2007-10-02 18:25:00,3.76059,3.76459,3.75829,3.75829,6020000.0
2007-10-02 18:26:00,3.76344,3.76461,3.75443,3.76302,5270000.0
2007-10-02 18:27:00,3.76387,3.76387,3.75729,3.75729,4880000.0
2007-10-02 18:28:00,3.75823,3.76323,3.75699,3.76259,5630000.0
2007-10-02 18:29:00,3.76201,3.764,3.75741,3.75871,6390000.0
2007-10-02 18:30:00,3.75509,3.76484,3.75475,3.76078,13880000.0
2007-10-02 18:31:00,3.76296,3.76319,3.75299,3.75828,9770000.0
2007-10-02 18:32:00,3.76256,3.76256,3.75616,3.75644,4880000.0
2007-10-02 18:33:00,3.76361,3.76468,3.7533,3.76292,7900000.0
2007-10-02 18:34:00,3.76263,3.76264,3.75438,3.75996,6030000.0
2007-10-02 18:35:00,3.7637,3.7644,3.75479,3.76273,6010000.0
2007-10-02 18:36:00,3.76082,3.76258,3.75735,3.75757,4880000.0
2007-10-02 18:37:00,3.76313,3.76467,3.75345,3.76191,10520000.0
2007-10-02 18:38:00,3.75931,3.76202,3.75265,3.75265,6390000.0
2007-10-02 18:39:00,3.76157,3.76312,3.75753,3.75759,4900000.0
2007-10-02 18:40:00,3.76277,3.76277,3.75293,3.75599,5640000.0
2007-10-02 18:41:00,3.76339,3.76339,3.7573,3.7573,4520000.0
2007-10-02 18:42:00,3.74959,3.761,3.74948,3.761,4510000.0
2007-10-02 18:43:00,3.75893,3.76439,3.75893,3.76397,6760000.0
2007-10-02 18:44:00,3.75516,3.76536,3.75516,3.76034,7900000.0
2007-10-02 18:45:00,3.76254,3.76385,3.7518,3.75769,15410000.0
2007-10-02 18:46:00,3.76356,3.76418,3.75325,3.76264,8290000.0
2007-10-02 18:47:00,3.75861,3.76247,3.75717,3.75717,6390000.0
2007-10-02 18:48:00,3.7581,3.76426,3.75339,3.76243,10520000.0
2007-10-02 18:49:00,3.76204,3.76324,3.75551,3.76324,9770000.0
2007-10-02 18:50:00,3.75931,3.76477,3.75782,3.75946,5260000.0
2007-10-02 18:51:00,3.76669,3.76942,3.75801,3.76477,5260000.0
2007-10-02 18:52:00,3.76411,3.7656,3.75547,3.75595,4510000.0
2007-10-02 18:53:00,3.76623,3.76653,3.7566,3.76177,9790000.0
2007-10-02 18:54:00,3.76436,3.76461,3.75774,3.75799,5250000.0
2007-10-02 18:55:00,3.75959,3.76501,3.75785,3.76149,4150000.0
2007-10-02 18:56:00,3.75854,3.76398,3.75522,3.75956,7140000.0
2007-10-02 18:57:00,3.76005,3.76375,3.75699,3.7609,5640000.0
2007-10-02 18:58:00,3.76432,3.76491,3.75813,3.75961,6030000.0
2007-10-02 18:59:00,3.76275,3.76336,3.75052,3.75288,7900000.0
2007-10-02 19:00:00,3.75344,3.76304,3.75232,3.75948,4520000.0
2007-10-02 19:01:00,3.76494,3.76494,3.75621,3.76142,6760000.0
2007-10-02 19:02:00,3.76514,3.76564,3.76319,3.76319,5630000.0
2007-10-02 19:03:00,3.75922,3.76711,3.75922,3.76124,4880000.0
2007-10-02 19:04:00,3.75235,3.76231,3.75235,3.75883,4520000.0
2007-10-02 19:05:00,3.75657,3.76314,3.75165,3.76314,6760000.0
2007-10-02 19:06:00,3.7619,3.76417,3.75375,3.76111,6400000.0
2007-10-02 19:08:00,3.76169,3.76252,3.75504,3.75504,4510000.0
2007-10-02 19:09:00,3.74972,3.75945,3.74836,3.75688,7880000.0
2007-10-02 19:10:00,3.75989,3.76126,3.75177,3.76013,6770000.0
2007-10-02 19:11:00,3.7619,3.7619,3.75584,3.7592,4510000.0
2007-10-02 19:12:00,3.76083,3.76083,3.75041,3.75708,7510000.0
2007-10-02 19:13:00,3.75741,3.76282,3.75357,3.75709,6380000.0
2007-10-02 19:14:00,3.7621,3.76343,3.75282,3.76142,7510000.0
2007-10-02 19:15:00,3.76196,3.76496,3.75417,3.75736,11260000.0
2007-10-02 19:16:00,3.7606,3.7606,3.75357,3.759,6760000.0
2007-10-02 19:17:00,3.76056,3.76056,3.75277,3.76047,7140000.0
2007-10-02 19:20:00,3.7572,3.76116,3.75386,3.76116,4510000.0
2007-10-02 19:21:00,3.76159,3.76286,3.75498,3.76286,7890000.0
2007-10-02 19:22:00,3.75706,3.76485,3.75489,3.76135,6400000.0
2007-10-02 19:23:00,3.76068,3.76068,3.75087,3.75087,6380000.0
2007-10-02 19:24:00,3.75988,3.76183,3.7544,3.76183,5640000.0
2007-10-02 19:26:00,3.75711,3.76361,3.75181,3.75823,6020000.0
2007-10-02 19:27:00,3.76033,3.7629,3.75182,3.75883,6770000.0
2007-10-02 19:28:00,3.75819,3.764,3.7578,3.76117,6030000.0
2007-10-02 19:29:00,3.76033,3.7626,3.75769,3.75769,4880000.0
2007-10-02 19:30:00,3.76237,3.7644,3.76087,3.76257,3770000.0
2007-10-02 19:31:00,3.7509,3.76213,3.7509,3.7591,4520000.0
2007-10-02 19:32:00,3.76182,3.76182,3.75638,3.75638,5260000.0
2007-10-02 19:33:00,3.7587,3.76443,3.75757,3.75979,6390000.0
2007-10-02 19:34:00,3.75568,3.76093,3.75068,3.76079,5650000.0
2007-10-02 19:35:00,3.76416,3.76416,3.75721,3.76188,3770000.0
2007-10-02 19:36:00,3.76187,3.76687,3.75476,3.76407,5640000.0
2007-10-02 19:37:00,3.76524,3.76524,3.7586,3.76348,7510000.0
2007-10-02 19:38:00,3.76245,3.76566,3.76053,3.76053,6010000.0
2007-10-02 19:39:00,3.75884,3.76385,3.75138,3.76293,6760000.0
2007-10-02 19:40:00,3.75687,3.76698,3.75687,3.76049,5640000.0
2007-10-02 19:41:00,3.76363,3.76451,3.75466,3.76258,4890000.0
2007-10-02 19:42:00,3.75604,3.76368,3.75604,3.76282,5260000.0
2007-10-02 19:43:00,3.76358,3.76685,3.76177,3.76177,4880000.0
2007-10-02 19:45:00,3.75705,3.76587,3.75705,3.76309,5250000.0
2007-10-02 19:46:00,3.7634,3.76356,3.75844,3.75844,2270000.0
2007-10-02 19:47:00,3.75662,3.76269,3.75158,3.75619,6380000.0
2007-10-02 19:48:00,3.75907,3.7648,3.75907,3.76348,4880000.0
2007-10-02 19:49:00,3.76379,3.76654,3.75553,3.76493,5250000.0
2007-10-02 19:50:00,3.75509,3.76101,3.75509,3.76101,4890000.0
2007-10-02 19:51:00,3.76379,3.76379,3.75445,3.76206,5260000.0
2007-10-02 19:52:00,3.7615,3.76428,3.75621,3.76093,3770000.0
2007-10-02 19:53:00,3.76582,3.76885,3.75835,3.7619,8270000.0
2007-10-02 19:54:00,3.76428,3.76728,3.7617,3.76728,6760000.0
2007-10-02 19:55:00,3.7637,3.76513,3.75974,3.75974,5270000.0
2007-10-02 19:56:00,3.7609,3.76556,3.75517,3.7552,7510000.0
2007-10-02 19:57:00,3.75651,3.76708,3.75651,3.7631,4500000.0
2007-10-02 19:58:00,3.76548,3.76758,3.75854,3.76758,6760000.0
2007-10-02 19:59:00,3.76476,3.76642,3.75664,3.75664,5260000.0
2007-10-02 20:00:00,3.76796,3.76819,3.75689,3.7591,7130000.0
2007-10-02 20:01:00,3.76323,3.76763,3.75812,3.7666,6390000.0
2007-10-02 20:02:00,3.76657,3.76793,3.76225,3.76644,5260000.0
2007-10-02 20:03:00,3.76222,3.76788,3.75803,3.76566,6010000.0
2007-10-02 20:04:00,3.76181,3.76776,3.76124,3.76184,5250000.0
2007-10-02 20:05:00,3.76714,3.76982,3.76027,3.76027,5630000.0
2007-10-02 20:06:00,3.76558,3.76659,3.75695,3.75833,6380000.0
2007-10-02 20:08:00,3.76466,3.77113,3.75962,3.75962,6750000.0
2007-10-02 20:09:00,3.76283,3.7652,3.76098,3.76495,4510000.0
2007-10-02 20:11:00,3.75753,3.76785,3.75753,3.76584,4140000.0
2007-10-02 20:12:00,3.76522,3.76585,3.7553,3.75822,5260000.0
2007-10-02 20:13:00,3.75906,3.76418,3.75526,3.75969,4140000.0
2007-10-02 20:14:00,3.76473,3.76953,3.75585,3.75585,11640000.0
2007-10-02 20:15:00,3.76463,3.7661,3.76251,3.76403,6000000.0
2007-10-02 20:16:00,3.76489,3.76747,3.75964,3.76445,4890000.0
2007-10-02 20:17:00,3.76481,3.76481,3.7512,3.75551,7140000.0
2007-10-02 20:18:00,3.76579,3.76618,3.75541,3.76598,6410000.0
2007-10-02 20:19:00,3.76162,3.76706,3.75638,3.75638,6020000.0
2007-10-02 20:20:00,3.76658,3.76686,3.76159,3.76203,3400000.0
2007-10-02 20:21:00,3.76141,3.76738,3.75718,3.75718,5270000.0
2007-10-02 20:22:00,3.75677,3.76557,3.75176,3.76227,6770000.0
2007-10-02 20:23:00,3.76878,3.77003,3.76084,3.76845,4150000.0
2007-10-02 20:24:00,3.76732,3.76732,3.75656,3.76135,5250000.0
2007-10-02 20:25:00,3.76612,3.76644,3.75695,3.76088,4890000.0
2007-10-02 20:26:00,3.76191,3.76564,3.75555,3.7597,4880000.0
2007-10-02 20:27:00,3.75807,3.76427,3.75345,3.76427,5260000.0
2007-10-02 20:28:00,3.76564,3.76631,3.76491,3.76565,5260000.0
2007-10-02 20:29:00,3.76548,3.76548,3.75344,3.76381,4130000.0
2007-10-02 20:30:00,3.76712,3.76712,3.75631,3.76374,4520000.0
2007-10-02 20:32:00,3.7655,3.76579,3.75573,3.76536,5640000.0
2007-10-02 20:33:00,3.75647,3.76464,3.75275,3.76039,6390000.0
2007-10-02 20:34:00,3.76166,3.76773,3.7582,3.76578,6400000.0
2007-10-02 20:35:00,3.75458,3.76265,3.75458,3.76016,3380000.0
2007-10-02 20:36:00,3.76223,3.76822,3.76082,3.76429,4140000.0
2007-10-02 20:37:00,3.76544,3.76594,3.75647,3.76594,4920000.0
2007-10-02 20:38:00,3.76454,3.76454,3.758,3.7636,4140000.0
2007-10-02 20:39:00,3.76262,3.76799,3.758,3.7661,5260000.0
2007-10-02 20:41:00,3.76035,3.76849,3.76035,3.76729,5260000.0
2007-10-02 20:44:00,3.75662,3.76602,3.75662,3.76479,4900000.0
2007-10-02 20:45:00,3.75677,3.76772,3.75677,3.76587,4510000.0
2007-10-02 20:46:00,3.76333,3.76587,3.75538,3.76587,6390000.0
2007-10-02 20:47:00,3.76064,3.76464,3.75981,3.76381,5260000.0
2007-10-02 20:48:00,3.7585,3.76825,3.7585,3.7673,3010000.0
2007-10-02 20:49:00,3.76253,3.76652,3.75754,3.76431,4140000.0
2007-10-02 20:50:00,3.76573,3.76573,3.75953,3.76498,4890000.0
2007-10-02 20:51:00,3.76539,3.76539,3.7542,3.7588,4520000.0
2007-10-02 20:52:00,3.76262,3.76549,3.76009,3.76472,4140000.0
2007-10-02 20:53:00,3.76474,3.76594,3.7614,3.76144,3760000.0
2007-10-02 20:57:00,3.76478,3.76549,3.76478,3.76549,1130000.0
2007-10-02 20:58:00,3.76479,3.76671,3.76145,3.76627,5630000.0
2007-10-02 20:59:00,3.76573,3.76573,3.75613,3.76041,5640000.0
2007-10-02 21:00:00,3.76598,3.7678,3.75614,3.76711,6390000.0
2007-10-02 21:01:00,3.76353,3.76692,3.75649,3.75649,5270000.0
2007-10-02 21:02:00,3.75818,3.76279,3.75337,3.76279,6760000.0
2007-10-02 21:03:00,3.75936,3.76555,3.75929,3.75929,6020000.0
2007-10-02 21:04:00,3.76367,3.76464,3.75592,3.75604,2640000.0
2007-10-02 21:05:00,3.75851,3.76062,3.75154,3.76001,4880000.0
2007-10-02 21:06:00,3.76244,3.76272,3.75514,3.76055,5250000.0
2007-10-02 21:07:00,3.75943,3.76251,3.75943,3.76251,1500000.0
2007-10-02 21:08:00,3.76315,3.76515,3.75504,3.76515,4510000.0
2007-10-02 21:09:00,3.76381,3.76399,3.75307,3.76392,4140000.0
2007-10-02 21:10:00,3.76072,3.76565,3.75937,3.76552,4140000.0
2007-10-02 21:11:00,3.75851,3.76319,3.75764,3.76208,3770000.0
2007-10-02 21:12:00,3.76446,3.76507,3.75883,3.75883,4140000.0
2007-10-02 21:13:00,3.7546,3.76665,3.7546,3.76068,4890000.0
2007-10-02 21:14:00,3.75878,3.76302,3.75168,3.76302,10880000.0
2007-10-02 21:15:00,3.76198,3.76893,3.76198,3.76281,7140000.0
2007-10-02 21:16:00,3.76484,3.76557,3.75612,3.76429,9760000.0
2007-10-02 21:17:00,3.75882,3.7649,3.75411,3.75836,5640000.0
2007-10-02 21:18:00,3.75946,3.76696,3.75946,3.76437,6390000.0
2007-10-02 21:19:00,3.76285,3.76468,3.75462,3.7641,7510000.0
2007-10-02 21:20:00,3.76552,3.76598,3.75593,3.76003,8650000.0
2007-10-02 21:21:00,3.76345,3.76345,3.75412,3.7622,6400000.0
2007-10-02 21:22:00,3.76248,3.76508,3.75479,3.76508,4510000.0
2007-10-02 21:23:00,3.75818,3.76386,3.7579,3.75962,3390000.0
2007-10-02 21:26:00,3.76022,3.76022,3.76022,3.76022,750000.0
2007-10-02 21:27:00,3.75831,3.76502,3.7583,3.75833,9770000.0
2007-10-02 21:28:00,3.76442,3.76539,3.75596,3.76361,5630000.0
2007-10-02 21:30:00,3.75909,3.76899,3.75908,3.75908,6380000.0
2007-10-02 21:31:00,3.75574,3.75859,3.75574,3.75859,1500000.0
2007-10-02 21:33:00,3.75842,3.76372,3.75432,3.76307,6410000.0
2007-10-02 21:34:00,3.75612,3.76022,3.75612,3.76022,1130000.0
2007-10-02 21:35:00,3.7591,3.764,3.75819,3.75833,4130000.0
2007-10-02 21:36:00,3.75794,3.76391,3.7549,3.76391,5630000.0
2007-10-02 21:37:00,3.75929,3.76372,3.75432,3.76372,10900000.0
2007-10-02 21:38:00,3.75914,3.76279,3.75292,3.76279,6770000.0
2007-10-02 21:39:00,3.76252,3.76308,3.75854,3.75854,2250000.0
2007-10-02 21:40:00,3.76486,3.76486,3.76477,3.76477,1500000.0
2007-10-02 21:41:00,3.76322,3.76385,3.75489,3.75896,4880000.0
2007-10-02 21:43:00,3.75842,3.76249,3.75413,3.75413,4140000.0
2007-10-02 21:44:00,3.76552,3.76552,3.75612,3.75612,4510000.0
2007-10-02 21:45:00,3.75873,3.76766,3.75873,3.76766,1500000.0
2007-10-02 21:47:00,3.75838,3.76366,3.75432,3.75432,5260000.0
2007-10-02 21:49:00,3.76339,3.76339,3.75446,3.75446,3390000.0
2007-10-02 21:50:00,3.76288,3.76552,3.76288,3.76552,4880000.0
2007-10-02 21:52:00,3.76379,3.76408,3.75476,3.75958,6390000.0
2007-10-02 21:53:00,3.76394,3.76413,3.76346,3.76394,6010000.0
2007-10-02 21:54:00,3.76338,3.76474,3.75749,3.76328,6400000.0
2007-10-02 21:55:00,3.76217,3.76362,3.7539,3.76362,5640000.0
2007-10-02 21:57:00,3.76383,3.76426,3.75548,3.75781,3760000.0
2007-10-02 21:58:00,3.76302,3.76567,3.76033,3.76033,2630000.0
2007-10-02 21:59:00,3.7628,3.76526,3.75827,3.75965,4880000.0
2007-10-02 22:00:00,3.76578,3.76578,3.75918,3.76036,5260000.0
2007-10-02 22:01:00,3.75947,3.7628,3.75856,3.76269,3750000.0
2007-10-02 22:02:00,3.75924,3.76505,3.75924,3.76031,6380000.0
2007-10-02 22:03:00,3.76446,3.76446,3.75925,3.75925,1880000.0
2007-10-02 22:04:00,3.76369,3.76505,3.75735,3.76297,4880000.0
2007-10-02 22:05:00,3.76326,3.76476,3.75451,3.76227,4510000.0
2007-10-02 22:06:00,3.76379,3.76461,3.75423,3.7632,6760000.0
2007-10-02 22:07:00,3.76352,3.76457,3.75443,3.75443,6400000.0
2007-10-02 22:08:00,3.75612,3.76418,3.75593,3.76418,3000000.0
2007-10-02 22:09:00,3.75952,3.76323,3.75864,3.76323,3750000.0
2007-10-02 22:11:00,3.75765,3.76292,3.75233,3.75887,8260000.0
2007-10-02 22:12:00,3.76093,3.76616,3.76093,3.76327,4880000.0
2007-10-02 22:15:00,3.75789,3.76592,3.75789,3.76571,4130000.0
2007-10-02 22:16:00,3.75824,3.76586,3.75791,3.76234,4890000.0
2007-10-02 22:18:00,3.76458,3.76531,3.75585,3.7646,7510000.0
2007-10-02 22:19:00,3.76089,3.76899,3.75646,3.76377,4140000.0
2007-10-02 22:20:00,3.75868,3.76415,3.75319,3.76224,7140000.0
2007-10-02 22:22:00,3.76319,3.76319,3.7522,3.76166,7160000.0
2007-10-02 22:23:00,3.76353,3.7646,3.76176,3.76176,4510000.0
2007-10-02 22:24:00,3.76306,3.76419,3.75885,3.75962,4880000.0
2007-10-02 22:25:00,3.76315,3.76335,3.75444,3.76178,8270000.0
2007-10-02 22:26:00,3.76321,3.76403,3.75567,3.75854,7520000.0
2007-10-02 22:27:00,3.75632,3.76665,3.75632,3.76448,5630000.0
2007-10-02 22:28:00,3.75594,3.76935,3.75594,3.76546,5660000.0
2007-10-02 22:29:00,3.75923,3.76379,3.75863,3.75863,3410000.0
2007-10-02 22:30:00,3.75715,3.76779,3.75715,3.76109,6390000.0
2007-10-02 22:32:00,3.75947,3.76628,3.75583,3.75583,6020000.0
2007-10-02 22:33:00,3.76414,3.76812,3.75669,3.7644,6010000.0
2007-10-02 22:34:00,3.75446,3.765,3.75446,3.76401,4150000.0
2007-10-02 22:35:00,3.76343,3.76343,3.75444,3.75894,3390000.0
2007-10-02 22:36:00,3.76445,3.76617,3.75672,3.76447,4510000.0
2007-10-02 22:37:00,3.76309,3.76393,3.75385,3.75921,9400000.0
2007-10-02 22:39:00,3.76176,3.76478,3.75972,3.76368,5630000.0
2007-10-02 22:45:00,3.7593,3.76896,3.75693,3.76538,6020000.0
2007-10-02 22:46:00,3.76548,3.76548,3.76172,3.76172,2630000.0
2007-10-02 22:47:00,3.76343,3.76411,3.75879,3.76333,4500000.0
2007-10-02 22:48:00,3.76281,3.76366,3.75408,3.7626,4510000.0
2007-10-02 22:49:00,3.75426,3.76115,3.75426,3.76115,1500000.0
2007-10-02 22:50:00,3.75892,3.76216,3.75416,3.75796,3770000.0
2007-10-02 22:51:00,3.76359,3.76359,3.75391,3.7635,5640000.0
2007-10-02 22:52:00,3.76244,3.76253,3.75256,3.76218,6390000.0
2007-10-02 22:53:00,3.76377,3.76377,3.75359,3.7623,4520000.0
2007-10-02 22:55:00,3.75957,3.76332,3.75373,3.75373,6390000.0
2007-10-02 22:56:00,3.76045,3.76424,3.75485,3.76035,4500000.0
2007-10-02 22:57:00,3.76051,3.76524,3.75934,3.76423,9000000.0
2007-10-02 23:00:00,3.76583,3.76583,3.75408,3.75564,5660000.0
2007-10-02 23:01:00,3.76208,3.76283,3.75332,3.76283,4890000.0
2007-10-02 23:02:00,3.76225,3.76225,3.76225,3.76225,750000.0
2007-10-02 23:03:00,3.75864,3.75864,3.75864,3.75864,750000.0
2007-10-02 23:04:00,3.76392,3.76392,3.7574,3.76358,5630000.0
2007-10-02 23:05:00,3.75835,3.76317,3.75408,3.7627,7140000.0
2007-10-02 23:06:00,3.76326,3.76332,3.75903,3.76194,5650000.0
2007-10-02 23:07:00,3.76396,3.76396,3.75424,3.7636,4890000.0
2007-10-02 23:08:00,3.76231,3.76328,3.75861,3.76005,8250000.0
2007-10-02 23:09:00,3.76297,3.76297,3.76249,3.76249,1500000.0
2007-10-02 23:10:00,3.76239,3.76376,3.75422,3.76098,7510000.0
2007-10-02 23:11:00,3.76198,3.76291,3.75534,3.75534,6380000.0
2007-10-02 23:12:00,3.76284,3.76284,3.75755,3.75755,3010000.0
2007-10-02 23:15:00,3.76001,3.76669,3.75555,3.75882,6020000.0
2007-10-02 23:16:00,3.76128,3.76255,3.75659,3.76255,6760000.0
2007-10-02 23:17:00,3.76298,3.76304,3.7577,3.7577,3380000.0
2007-10-02 23:18:00,3.76467,3.76467,3.75904,3.75904,4880000.0
2007-10-02 23:21:00,3.76033,3.76167,3.75353,3.76132,10890000.0
2007-10-02 23:22:00,3.75645,3.76218,3.75272,3.76218,4130000.0
2007-10-02 23:23:00,3.75532,3.76244,3.75292,3.76244,7520000.0
2007-10-02 23:25:00,3.7615,3.76241,3.75628,3.75731,3760000.0
2007-10-02 23:26:00,3.75591,3.76269,3.7525,3.75343,6390000.0
2007-10-02 23:27:00,3.75702,3.75702,3.75702,3.75702,750000.0
2007-10-02 23:28:00,3.75725,3.75725,3.75545,3.75711,1510000.0
2007-10-02 23:29:00,3.75922,3.76062,3.75486,3.76062,6780000.0
2007-10-02 23:30:00,3.75825,3.75864,3.75825,3.75864,760000.0
2007-10-02 23:33:00,3.76221,3.76221,3.75735,3.75735,2250000.0
2007-10-02 23:34:00,3.76312,3.76322,3.75702,3.76275,4140000.0
2007-10-02 23:35:00,3.75862,3.76368,3.75302,3.757,6760000.0
2007-10-02 23:36:00,3.7616,3.7616,3.75161,3.75617,4890000.0
2007-10-02 23:37:00,3.76267,3.76291,3.75792,3.76221,4140000.0
2007-10-02 23:38:00,3.76208,3.76251,3.75336,3.76129,3380000.0
2007-10-02 23:39:00,3.75873,3.7629,3.75873,3.7629,1500000.0
2007-10-02 23:40:00,3.76215,3.76215,3.75591,3.75663,4140000.0
2007-10-02 23:41:00,3.76044,3.76218,3.75058,3.7618,7510000.0
2007-10-02 23:42:00,3.76262,3.76262,3.75323,3.75323,1500000.0
2007-10-02 23:43:00,3.76342,3.76513,3.75986,3.76209,6380000.0
2007-10-02 23:44:00,3.76267,3.76267,3.76259,3.76259,1130000.0
2007-10-02 23:45:00,3.76083,3.76465,3.75776,3.76341,4500000.0
2007-10-02 23:46:00,3.76162,3.76301,3.75312,3.75892,3760000.0
2007-10-02 23:47:00,3.75832,3.76613,3.75428,3.7627,4890000.0
2007-10-02 23:48:00,3.76246,3.76246,3.75239,3.75631,4880000.0
2007-10-02 23:50:00,3.75656,3.76034,3.75513,3.75637,10140000.0
2007-10-02 23:52:00,3.75741,3.76267,3.75701,3.76227,4510000.0
2007-10-02 23:53:00,3.75914,3.76157,3.74823,3.76157,9770000.0
2007-10-02 23:54:00,3.75977,3.76253,3.75398,3.75398,5280000.0
2007-10-02 23:55:00,3.75771,3.76278,3.75771,3.76011,4510000.0
2007-10-02 23:56:00,3.75809,3.75809,3.75548,3.75548,1130000.0
2007-10-02 23:57:00,3.76157,3.76157,3.75518,3.75692,3010000.0
2007-10-02 23:58:00,3.75566,3.7638,3.75439,3.7638,5650000.0
2007-10-02 23:59:00,3.76396,3.76486,3.75492,3.75492,3770000.0
2007-10-03 00:00:00,3.76446,3.76446,3.75275,3.7595,4890000.0
2007-10-03 00:01:00,3.75904,3.76043,3.7542,3.75556,4880000.0
2007-10-03 00:03:00,3.76125,3.76127,3.75287,3.76108,6000000.0
2007-10-03 00:04:00,3.76329,3.76329,3.74983,3.75472,5660000.0
2007-10-03 00:05:00,3.76241,3.76534,3.754,3.75994,7510000.0
2007-10-03 00:06:00,3.76259,3.76259,3.75741,3.75741,1130000.0
2007-10-03 00:07:00,3.75749,3.76046,3.74477,3.74477,5250000.0
2007-10-03 00:08:00,3.75886,3.75962,3.74454,3.74454,6020000.0
2007-10-03 00:09:00,3.76276,3.76276,3.75496,3.75496,3770000.0
2007-10-03 00:10:00,3.75664,3.7618,3.75103,3.7618,5260000.0
2007-10-03 00:12:00,3.75649,3.7581,3.74769,3.75606,2640000.0
2007-10-03 00:13:00,3.75718,3.76188,3.75488,3.76124,4890000.0
2007-10-03 00:14:00,3.76275,3.7642,3.7547,3.75828,3390000.0
2007-10-03 00:15:00,3.76439,3.76607,3.75762,3.76229,4530000.0
2007-10-03 00:16:00,3.76129,3.76294,3.75193,3.76282,10510000.0
2007-10-03 00:17:00,3.7568,3.76118,3.75558,3.75722,5660000.0
2007-10-03 00:18:00,3.76251,3.76251,3.75477,3.75776,5270000.0
2007-10-03 00:22:00,3.75683,3.76249,3.75633,3.76249,3380000.0
2007-10-03 00:23:00,3.76189,3.76189,3.75224,3.75307,4140000.0
2007-10-03 00:24:00,3.76272,3.76272,3.75242,3.76272,4900000.0
2007-10-03 00:25:00,3.75718,3.76166,3.75699,3.75699,5630000.0
2007-10-03 00:26:00,3.75866,3.7635,3.75297,3.76156,4890000.0
2007-10-03 00:27:00,3.75916,3.76609,3.7551,3.76423,4510000.0
2007-10-03 00:30:00,3.76178,3.76728,3.75772,3.76728,6770000.0
2007-10-03 00:31:00,3.7616,3.7616,3.75895,3.75895,1140000.0
2007-10-03 00:32:00,3.75928,3.76327,3.7578,3.76199,5270000.0
2007-10-03 00:37:00,3.76263,3.76263,3.75245,3.75985,4140000.0
2007-10-03 00:38:00,3.76117,3.76185,3.7526,3.7526,4140000.0
2007-10-03 00:39:00,3.75762,3.76312,3.75693,3.75693,5260000.0
2007-10-03 00:40:00,3.76259,3.76259,3.7525,3.75703,5630000.0
2007-10-03 00:44:00,3.76142,3.76314,3.75356,3.76172,9410000.0
2007-10-03 00:45:00,3.76325,3.76515,3.759,3.76119,5630000.0
2007-10-03 00:46:00,3.75864,3.76259,3.75269,3.75569,5260000.0
2007-10-03 00:47:00,3.75769,3.76276,3.75338,3.75754,4510000.0
2007-10-03 00:51:00,3.75352,3.76292,3.75352,3.76289,7510000.0
2007-10-03 00:52:00,3.75371,3.76323,3.75371,3.76144,5260000.0
2007-10-03 00:53:00,3.76063,3.76063,3.75072,3.75197,6010000.0
2007-10-03 00:55:00,3.76161,3.76209,3.75236,3.75339,6000000.0
2007-10-03 00:57:00,3.75842,3.76419,3.75352,3.75837,4520000.0
2007-10-03 00:58:00,3.7616,3.7616,3.75544,3.75544,2260000.0
2007-10-03 00:59:00,3.76097,3.76181,3.75284,3.75564,4510000.0
2007-10-03 01:00:00,3.76022,3.76633,3.75307,3.75339,7140000.0
2007-10-03 01:01:00,3.75993,3.76026,3.75324,3.7569,4510000.0
2007-10-03 01:02:00,3.76126,3.76126,3.75068,3.75999,3770000.0
2007-10-03 01:03:00,3.76278,3.763,3.75542,3.763,3400000.0
2007-10-03 01:05:00,3.75737,3.76257,3.75418,3.75418,3400000.0
2007-10-03 01:06:00,3.76128,3.7629,3.7578,3.7629,4520000.0
2007-10-03 01:07:00,3.76116,3.76116,3.75732,3.75733,2270000.0
2007-10-03 01:08:00,3.76292,3.76294,3.75782,3.76294,6030000.0
2007-10-03 01:10:00,3.75837,3.76322,3.75684,3.76287,7510000.0
2007-10-03 01:11:00,3.76286,3.76363,3.75851,3.75851,4520000.0
2007-10-03 01:12:00,3.76197,3.76272,3.75313,3.75332,7150000.0
2007-10-03 01:15:00,3.7629,3.76334,3.75448,3.75842,5630000.0
2007-10-03 01:16:00,3.75212,3.76047,3.75164,3.75651,4510000.0
2007-10-03 01:18:00,3.76429,3.76484,3.75505,3.75505,3780000.0
2007-10-03 01:21:00,3.76322,3.76601,3.75481,3.75481,4520000.0
2007-10-03 01:22:00,3.75773,3.76291,3.7525,3.7608,4880000.0
2007-10-03 01:23:00,3.75797,3.76375,3.75797,3.75905,3030000.0
2007-10-03 01:25:00,3.75452,3.76539,3.75452,3.75884,4890000.0
2007-10-03 01:27:00,3.75963,3.76159,3.75943,3.76159,4500000.0
2007-10-03 01:28:00,3.76218,3.76271,3.75302,3.76131,6030000.0
2007-10-03 01:29:00,3.7631,3.76393,3.7587,3.76259,4140000.0
2007-10-03 01:30:00,3.7569,3.76685,3.7569,3.75931,8270000.0
2007-10-03 01:31:00,3.75142,3.76152,3.75,3.76138,7880000.0
2007-10-03 01:32:00,3.75945,3.76335,3.75631,3.75631,6400000.0
2007-10-03 01:33:00,3.7577,3.76314,3.75246,3.7622,6760000.0
2007-10-03 01:34:00,3.75803,3.76279,3.75788,3.75788,1520000.0
2007-10-03 01:35:00,3.76156,3.76276,3.75836,3.76113,4510000.0
2007-10-03 01:36:00,3.75739,3.7624,3.755,3.7624,3770000.0
2007-10-03 01:39:00,3.76139,3.76281,3.75788,3.76281,4140000.0
2007-10-03 01:40:00,3.75927,3.76261,3.75918,3.76161,5640000.0
2007-10-03 01:41:00,3.76195,3.7624,3.75329,3.76236,5650000.0
2007-10-03 01:42:00,3.76302,3.76363,3.75822,3.75823,5650000.0
2007-10-03 01:43:00,3.75668,3.76268,3.75163,3.76128,6400000.0
2007-10-03 01:44:00,3.75827,3.76282,3.75827,3.75832,4150000.0
2007-10-03 01:45:00,3.76123,3.76663,3.76123,3.76587,4890000.0
2007-10-03 01:46:00,3.75742,3.76408,3.75742,3.76203,4140000.0
2007-10-03 01:47:00,3.76214,3.7625,3.75605,3.7625,4510000.0
2007-10-03 01:48:00,3.75694,3.76435,3.75694,3.75854,4150000.0
2007-10-03 01:49:00,3.75702,3.76084,3.75262,3.76084,4520000.0
2007-10-03 01:51:00,3.76026,3.76816,3.75352,3.75352,7140000.0
2007-10-03 01:52:00,3.7623,3.7623,3.75661,3.76113,4880000.0
2007-10-03 01:53:00,3.75151,3.76132,3.74881,3.76132,6020000.0
2007-10-03 01:55:00,3.76279,3.76326,3.75381,3.76085,4510000.0
2007-10-03 01:56:00,3.76119,3.76119,3.74895,3.75218,6010000.0
2007-10-03 01:57:00,3.7584,3.76348,3.7584,3.75981,6020000.0
2007-10-03 01:58:00,3.7627,3.76824,3.75477,3.76466,8290000.0
2007-10-03 02:00:00,3.76408,3.76422,3.75918,3.76331,3390000.0
2007-10-03 02:01:00,3.75839,3.76579,3.75834,3.75834,9770000.0
2007-10-03 02:02:00,3.76275,3.76534,3.75538,3.76232,5630000.0
2007-10-03 02:03:00,3.76105,3.76456,3.75482,3.75482,3760000.0
2007-10-03 02:04:00,3.75965,3.76597,3.75517,3.759,7520000.0
2007-10-03 02:05:00,3.75882,3.76476,3.75547,3.7617,4890000.0
2007-10-03 02:06:00,3.76333,3.7647,3.7523,3.75749,5630000.0
2007-10-03 02:07:00,3.76259,3.76341,3.75462,3.75959,7500000.0
2007-10-03 02:08:00,3.75843,3.76492,3.75843,3.76319,3770000.0
2007-10-03 02:09:00,3.76414,3.76414,3.75784,3.75784,2250000.0
2007-10-03 02:10:00,3.76206,3.76213,3.7532,3.7608,6760000.0
2007-10-03 02:11:00,3.76174,3.76322,3.75334,3.75334,4890000.0
2007-10-03 02:12:00,3.75932,3.76271,3.75768,3.76254,3380000.0
2007-10-03 02:13:00,3.75174,3.76032,3.74863,3.76032,8660000.0
2007-10-03 02:14:00,3.76289,3.76289,3.75423,3.76176,12780000.0
2007-10-03 02:15:00,3.76174,3.76789,3.75907,3.7594,6020000.0
2007-10-03 02:18:00,3.76312,3.76373,3.75461,3.76285,7140000.0
2007-10-03 02:19:00,3.76131,3.76332,3.75337,3.76214,4510000.0
2007-10-03 02:20:00,3.75869,3.76174,3.7525,3.75704,3000000.0
2007-10-03 02:21:00,3.75368,3.76315,3.75368,3.75747,4880000.0
2007-10-03 02:22:00,3.75875,3.7655,3.75552,3.76002,8280000.0
2007-10-03 02:23:00,3.75743,3.76289,3.75549,3.76187,8280000.0
2007-10-03 02:24:00,3.75764,3.76298,3.75387,3.76011,6000000.0
2007-10-03 02:27:00,3.75757,3.76278,3.75736,3.76278,6000000.0
2007-10-03 02:28:00,3.7628,3.76418,3.7538,3.76248,7890000.0
2007-10-03 02:30:00,3.76367,3.76367,3.75604,3.75604,3020000.0
2007-10-03 02:31:00,3.76131,3.76131,3.75324,3.7565,4890000.0
2007-10-03 02:32:00,3.75728,3.7657,3.7541,3.75856,6400000.0
2007-10-03 02:33:00,3.75758,3.76385,3.75758,3.76272,3760000.0
2007-10-03 02:35:00,3.76253,3.76253,3.75411,3.76159,5260000.0
2007-10-03 02:36:00,3.76398,3.76398,3.7542,3.76265,5250000.0
2007-10-03 02:38:00,3.76164,3.76459,3.75441,3.7633,5260000.0
2007-10-03 02:39:00,3.75144,3.76233,3.75144,3.76233,4890000.0
2007-10-03 02:40:00,3.75372,3.76086,3.75372,3.75737,4880000.0
2007-10-03 02:41:00,3.75704,3.76243,3.75117,3.76083,5630000.0
2007-10-03 02:42:00,3.76249,3.76254,3.75713,3.76248,7140000.0
2007-10-03 02:43:00,3.75975,3.76328,3.75708,3.76062,6000000.0
2007-10-03 02:44:00,3.75757,3.76164,3.75273,3.76163,5250000.0
2007-10-03 02:45:00,3.75825,3.75825,3.75721,3.75721,1130000.0
2007-10-03 02:46:00,3.76108,3.76108,3.7527,3.75753,5270000.0
2007-10-03 02:49:00,3.75911,3.76258,3.75781,3.75923,3770000.0
2007-10-03 02:50:00,3.7603,3.76293,3.75358,3.75769,5630000.0
2007-10-03 02:51:00,3.76213,3.76343,3.75461,3.76291,5640000.0
2007-10-03 02:52:00,3.76163,3.7627,3.75284,3.76248,3770000.0
2007-10-03 02:53:00,3.75922,3.76142,3.7497,3.76091,11280000.0
2007-10-03 02:54:00,3.76317,3.76317,3.75706,3.75731,6390000.0
2007-10-03 02:55:00,3.75558,3.76296,3.75558,3.76169,6020000.0
2007-10-03 02:56:00,3.7513,3.75999,3.74873,3.75543,6010000.0
2007-10-03 02:57:00,3.75843,3.76425,3.75747,3.76175,5260000.0
2007-10-03 02:58:00,3.76,3.7624,3.75311,3.7623,6760000.0
2007-10-03 02:59:00,3.7609,3.7609,3.75238,3.75256,8270000.0
2007-10-03 03:00:00,3.764,3.76485,3.7567,3.7567,4880000.0
2007-10-03 03:01:00,3.76287,3.76444,3.75553,3.76357,5280000.0
2007-10-03 03:02:00,3.76241,3.76367,3.75619,3.76127,5640000.0
2007-10-03 03:03:00,3.76233,3.76432,3.75388,3.75388,8260000.0
2007-10-03 03:04:00,3.76272,3.76304,3.75327,3.76266,4890000.0
2007-10-03 03:05:00,3.75728,3.76402,3.75462,3.75462,4500000.0
2007-10-03 03:07:00,3.75825,3.76257,3.75328,3.76231,2630000.0
2007-10-03 03:08:00,3.75604,3.76125,3.75039,3.7612,3380000.0
2007-10-03 03:09:00,3.7527,3.76295,3.75091,3.76151,5260000.0
2007-10-03 03:10:00,3.76191,3.76191,3.75047,3.76122,7130000.0
2007-10-03 03:12:00,3.76199,3.76247,3.75806,3.76247,2640000.0
2007-10-03 03:13:00,3.75975,3.7638,3.75794,3.76149,6760000.0
2007-10-03 03:14:00,3.751,3.76058,3.751,3.75759,8270000.0
2007-10-03 03:15:00,3.76466,3.76466,3.75376,3.76273,5260000.0
2007-10-03 03:16:00,3.76307,3.76314,3.75748,3.76314,4140000.0
2007-10-03 03:17:00,3.75826,3.76235,3.75676,3.76235,1510000.0
2007-10-03 03:18:00,3.75989,3.7641,3.75901,3.7608,5260000.0
2007-10-03 03:21:00,3.76191,3.76432,3.75709,3.75846,6010000.0
2007-10-03 03:22:00,3.76139,3.76353,3.75813,3.75813,3760000.0
2007-10-03 03:23:00,3.75137,3.76248,3.75137,3.75226,3770000.0
2007-10-03 03:24:00,3.75513,3.76537,3.75513,3.76008,4890000.0
2007-10-03 03:25:00,3.76286,3.76286,3.75812,3.76256,3010000.0
2007-10-03 03:26:00,3.76347,3.76741,3.756,3.75985,7140000.0
2007-10-03 03:27:00,3.75287,3.76103,3.75092,3.76047,7140000.0
2007-10-03 03:28:00,3.76227,3.76626,3.75955,3.76512,5640000.0
2007-10-03 03:29:00,3.76338,3.76613,3.76115,3.76575,4510000.0
2007-10-03 03:30:00,3.76434,3.76485,3.75344,3.76485,5260000.0
2007-10-03 03:31:00,3.76094,3.76673,3.75995,3.75995,5280000.0
2007-10-03 03:32:00,3.76333,3.76538,3.75279,3.76538,5270000.0
2007-10-03 03:33:00,3.76387,3.767,3.75464,3.76209,6770000.0
2007-10-03 03:34:00,3.76359,3.76372,3.75427,3.76213,7890000.0
2007-10-03 03:35:00,3.7544,3.76611,3.7544,3.76373,9030000.0
2007-10-03 03:36:00,3.75855,3.76498,3.75407,3.75866,10510000.0
2007-10-03 03:37:00,3.76158,3.76754,3.75369,3.76754,8280000.0
2007-10-03 03:38:00,3.75572,3.76928,3.75572,3.76416,5640000.0
2007-10-03 03:39:00,3.76537,3.76842,3.75724,3.75724,6400000.0
2007-10-03 03:40:00,3.76638,3.76638,3.76022,3.76022,3400000.0
2007-10-03 03:41:00,3.76582,3.76582,3.75799,3.76526,3390000.0
2007-10-03 03:42:00,3.75912,3.76852,3.75912,3.75912,3760000.0
2007-10-03 03:43:00,3.76308,3.76497,3.75363,3.76004,9400000.0
2007-10-03 03:44:00,3.75459,3.76666,3.75459,3.76544,8650000.0
2007-10-03 03:45:00,3.75395,3.76479,3.75395,3.75697,10540000.0
2007-10-03 03:46:00,3.75936,3.76552,3.75604,3.76552,6010000.0
2007-10-03 03:47:00,3.76035,3.76485,3.75958,3.75958,3010000.0
2007-10-03 03:48:00,3.76322,3.76519,3.75736,3.76268,4520000.0
2007-10-03 03:49:00,3.75566,3.76368,3.75566,3.76368,4880000.0
2007-10-03 03:50:00,3.75977,3.76415,3.75768,3.76415,3390000.0
2007-10-03 03:52:00,3.75799,3.7653,3.75785,3.76402,6380000.0
2007-10-03 03:53:00,3.75888,3.76539,3.75605,3.76293,4140000.0
2007-10-03 03:54:00,3.76039,3.76355,3.75806,3.7629,4890000.0
2007-10-03 03:55:00,3.76143,3.76177,3.7584,3.7584,2260000.0
2007-10-03 03:56:00,3.75747,3.76033,3.75246,3.75982,4510000.0
2007-10-03 03:57:00,3.76184,3.76194,3.75564,3.75564,4880000.0
2007-10-03 03:58:00,3.7541,3.76415,3.7541,3.75447,7140000.0
2007-10-03 03:59:00,3.7593,3.76388,3.75173,3.76388,10140000.0
2007-10-03 04:00:00,3.75907,3.76226,3.75179,3.75546,4140000.0
2007-10-03 04:01:00,3.75663,3.76108,3.75182,3.76089,4880000.0
2007-10-03 04:02:00,3.75446,3.76193,3.75361,3.75361,5630000.0
2007-10-03 04:03:00,3.75692,3.76083,3.75129,3.75215,10880000.0
2007-10-03 04:04:00,3.75633,3.76318,3.7512,3.75591,4510000.0
2007-10-03 04:05:00,3.76228,3.76228,3.75358,3.76037,4890000.0
2007-10-03 04:06:00,3.7591,3.7591,3.74832,3.7517,10140000.0
2007-10-03 04:07:00,3.7613,3.7613,3.75522,3.75522,1880000.0
2007-10-03 04:08:00,3.75655,3.76082,3.75139,3.76011,3770000.0
2007-10-03 04:09:00,3.75747,3.75951,3.75327,3.75327,3380000.0
2007-10-03 04:10:00,3.75877,3.76101,3.7571,3.7571,2640000.0
2007-10-03 04:11:00,3.75361,3.76092,3.75361,3.75725,3380000.0
2007-10-03 04:12:00,3.75649,3.76323,3.75621,3.76257,6420000.0
2007-10-03 04:13:00,3.7592,3.7592,3.753,3.753,3020000.0
2007-10-03 04:14:00,3.76066,3.76292,3.75184,3.76292,10510000.0
2007-10-03 04:15:00,3.76504,3.76504,3.75305,3.75305,3010000.0
2007-10-03 04:16:00,3.75153,3.76198,3.75153,3.75317,3760000.0
2007-10-03 04:17:00,3.75785,3.76266,3.75224,3.75297,4140000.0
2007-10-03 04:18:00,3.7569,3.7623,3.75281,3.75705,5260000.0
2007-10-03 04:19:00,3.76146,3.76264,3.75333,3.76264,5640000.0
2007-10-03 04:21:00,3.76149,3.76277,3.75828,3.76201,4880000.0
2007-10-03 04:22:00,3.75745,3.76216,3.75117,3.76216,6020000.0
2007-10-03 04:23:00,3.75608,3.76095,3.7556,3.76057,5640000.0
2007-10-03 04:24:00,3.76257,3.76257,3.75854,3.75956,4530000.0
2007-10-03 04:25:00,3.76129,3.76129,3.75019,3.75198,7910000.0
2007-10-03 04:26:00,3.75865,3.76175,3.75192,3.75919,5640000.0
2007-10-03 04:27:00,3.75917,3.76166,3.7507,3.75959,5260000.0
2007-10-03 04:28:00,3.76139,3.76289,3.75599,3.75599,4890000.0
2007-10-03 04:29:00,3.76252,3.76263,3.75654,3.76005,4880000.0
2007-10-03 04:30:00,3.76143,3.76452,3.75692,3.75692,4890000.0
2007-10-03 04:31:00,3.76217,3.76217,3.75549,3.75549,4140000.0
2007-10-03 04:32:00,3.76156,3.76253,3.75701,3.75706,4880000.0
2007-10-03 04:33:00,3.75266,3.76177,3.75214,3.7528,4890000.0
2007-10-03 04:34:00,3.75342,3.76369,3.75342,3.75769,5260000.0
2007-10-03 04:35:00,3.76185,3.76185,3.75049,3.75697,5280000.0
2007-10-03 04:36:00,3.76106,3.76239,3.75571,3.76187,3750000.0
2007-10-03 04:37:00,3.76099,3.76247,3.75332,3.76247,3770000.0
2007-10-03 04:38:00,3.76107,3.76107,3.75181,3.75672,4510000.0
2007-10-03 04:39:00,3.758,3.76383,3.754,3.76187,4890000.0
2007-10-03 04:40:00,3.76305,3.76529,3.75406,3.75794,3780000.0
2007-10-03 04:41:00,3.76182,3.76182,3.75332,3.75979,4520000.0
2007-10-03 04:42:00,3.75751,3.76521,3.75707,3.763,4890000.0
2007-10-03 04:45:00,3.7544,3.76478,3.75378,3.75669,5270000.0
2007-10-03 04:47:00,3.76225,3.76225,3.75296,3.75969,3780000.0
2007-10-03 04:48:00,3.75497,3.75872,3.75426,3.75872,4140000.0
2007-10-03 04:49:00,3.75731,3.76297,3.75667,3.75912,4520000.0
2007-10-03 04:50:00,3.76122,3.76122,3.75798,3.75798,760000.0
2007-10-03 04:52:00,3.76104,3.76147,3.75648,3.75892,4520000.0
2007-10-03 04:53:00,3.76139,3.76139,3.75794,3.75794,3010000.0
2007-10-03 04:54:00,3.75936,3.76364,3.75882,3.75891,5260000.0
2007-10-03 04:55:00,3.76236,3.76236,3.75537,3.75731,3770000.0
2007-10-03 04:56:00,3.76086,3.76086,3.75386,3.75386,3770000.0
2007-10-03 04:58:00,3.76064,3.76304,3.75777,3.76152,4880000.0
2007-10-03 04:59:00,3.75148,3.76123,3.75148,3.75709,9760000.0
2007-10-03 05:00:00,3.7639,3.7639,3.75432,3.7577,5630000.0
2007-10-03 05:01:00,3.7631,3.76455,3.7592,3.76263,4510000.0
2007-10-03 05:03:00,3.76201,3.76201,3.75421,3.75664,5260000.0
2007-10-03 05:04:00,3.75791,3.76192,3.75459,3.75909,6010000.0
2007-10-03 05:06:00,3.75707,3.76401,3.75698,3.75729,10880000.0
2007-10-03 05:09:00,3.75883,3.76072,3.75735,3.75735,1140000.0
2007-10-03 05:10:00,3.75975,3.76168,3.75682,3.76168,4880000.0
2007-10-03 05:12:00,3.75817,3.76356,3.75762,3.75762,2270000.0
2007-10-03 05:15:00,3.76347,3.76347,3.75246,3.76213,4880000.0
2007-10-03 05:16:00,3.75768,3.76416,3.7542,3.76015,6010000.0
2007-10-03 05:20:00,3.75941,3.76063,3.75446,3.76063,7130000.0
2007-10-03 05:21:00,3.7578,3.76435,3.7578,3.76241,8260000.0
2007-10-03 05:22:00,3.75935,3.76469,3.75935,3.75985,7130000.0
2007-10-03 05:25:00,3.75842,3.76189,3.75276,3.75713,4520000.0
2007-10-03 05:26:00,3.76188,3.76188,3.75722,3.76186,4520000.0
2007-10-03 05:27:00,3.76228,3.76259,3.75324,3.76182,7140000.0
2007-10-03 05:28:00,3.75866,3.76163,3.75483,3.75917,5250000.0
2007-10-03 05:29:00,3.75731,3.7627,3.75428,3.7572,6770000.0
2007-10-03 05:30:00,3.76576,3.76576,3.75357,3.7578,6400000.0
2007-10-03 05:33:00,3.75415,3.763,3.75182,3.76104,7140000.0
2007-10-03 05:34:00,3.75979,3.76038,3.75979,3.76038,1130000.0
2007-10-03 05:38:00,3.75679,3.76173,3.75401,3.75818,4880000.0
2007-10-03 05:41:00,3.75715,3.76196,3.75564,3.76116,5260000.0
2007-10-03 05:42:00,3.75292,3.75462,3.75292,3.75462,1500000.0
2007-10-03 05:45:00,3.76607,3.76675,3.75765,3.76675,6390000.0
2007-10-03 05:47:00,3.76012,3.76012,3.74955,3.74955,1880000.0
2007-10-03 05:48:00,3.75738,3.76188,3.75005,3.76043,5650000.0
2007-10-03 05:49:00,3.76133,3.76245,3.75289,3.76113,6020000.0
2007-10-03 05:52:00,3.76126,3.76126,3.75668,3.75668,2250000.0
2007-10-03 05:53:00,3.75641,3.76159,3.75034,3.76159,4510000.0
2007-10-03 05:54:00,3.75206,3.75206,3.75206,3.75206,750000.0
2007-10-03 05:55:00,3.75454,3.76217,3.75454,3.76217,6000000.0
2007-10-03 05:58:00,3.75692,3.76251,3.75692,3.75793,5250000.0
2007-10-03 05:59:00,3.76024,3.76024,3.75303,3.75358,7510000.0
2007-10-03 06:00:00,3.76555,3.76555,3.75384,3.76218,10880000.0
2007-10-03 06:02:00,3.76171,3.76446,3.75257,3.76379,9030000.0
2007-10-03 06:03:00,3.7493,3.76115,3.7493,3.76115,4140000.0
2007-10-03 06:06:00,3.75775,3.76291,3.7553,3.75996,3780000.0
2007-10-03 06:07:00,3.75565,3.76188,3.75565,3.76188,1500000.0
2007-10-03 06:09:00,3.75789,3.7652,3.75789,3.75802,10510000.0
2007-10-03 06:15:00,3.76108,3.76657,3.76108,3.76122,10510000.0
2007-10-03 06:17:00,3.75255,3.76199,3.75255,3.76154,3380000.0
2007-10-03 06:18:00,3.75684,3.76051,3.7543,3.7543,10510000.0
2007-10-03 06:19:00,3.7617,3.7617,3.75187,3.75745,5630000.0
2007-10-03 06:21:00,3.76219,3.76253,3.75286,3.76118,3390000.0
2007-10-03 06:22:00,3.75699,3.75871,3.74902,3.75422,6780000.0
2007-10-03 06:23:00,3.75279,3.76177,3.75279,3.75861,5640000.0
2007-10-03 06:24:00,3.75593,3.76195,3.75554,3.76195,4890000.0
2007-10-03 06:25:00,3.76232,3.7631,3.7533,3.7533,7520000.0
2007-10-03 06:26:00,3.75993,3.76343,3.75574,3.76343,2250000.0
2007-10-03 06:27:00,3.7595,3.76359,3.7595,3.76183,1890000.0
2007-10-03 06:28:00,3.75723,3.76202,3.75723,3.76202,1500000.0
2007-10-03 06:30:00,3.75937,3.76395,3.75503,3.75757,11250000.0
2007-10-03 06:32:00,3.76166,3.76166,3.75477,3.75762,4530000.0
2007-10-03 06:33:00,3.76225,3.76225,3.7555,3.75737,4140000.0
2007-10-03 06:34:00,3.75694,3.76159,3.75022,3.75672,8260000.0
2007-10-03 06:35:00,3.7558,3.76038,3.75023,3.75884,6770000.0
2007-10-03 06:36:00,3.7583,3.76218,3.75243,3.75775,7520000.0
2007-10-03 06:37:00,3.75753,3.76357,3.75753,3.76182,4520000.0
2007-10-03 06:38:00,3.76073,3.76144,3.74834,3.75851,7900000.0
2007-10-03 06:39:00,3.76068,3.76068,3.75284,3.75581,3010000.0
2007-10-03 06:40:00,3.74776,3.75854,3.74776,3.75836,4520000.0
2007-10-03 06:41:00,3.76322,3.76322,3.75757,3.76199,5260000.0
2007-10-03 06:42:00,3.7571,3.76166,3.74919,3.76166,6030000.0
2007-10-03 06:43:00,3.74802,3.76086,3.74802,3.76086,2250000.0
2007-10-03 06:44:00,3.76164,3.76457,3.75651,3.75651,7170000.0
2007-10-03 06:45:00,3.76364,3.76375,3.75395,3.76131,3400000.0
2007-10-03 06:47:00,3.75865,3.76342,3.75619,3.75778,9030000.0
2007-10-03 06:48:00,3.76189,3.76254,3.75571,3.75571,5640000.0
2007-10-03 06:51:00,3.76113,3.76113,3.74786,3.75352,5260000.0
2007-10-03 06:52:00,3.75902,3.76119,3.75902,3.76119,1130000.0
2007-10-03 06:53:00,3.76291,3.76291,3.75596,3.75715,10140000.0
2007-10-03 06:54:00,3.75209,3.75777,3.75206,3.75206,4130000.0
2007-10-03 06:55:00,3.74692,3.75624,3.74662,3.75624,4890000.0
2007-10-03 06:56:00,3.75878,3.76044,3.75302,3.75302,6760000.0
2007-10-03 06:57:00,3.76204,3.76204,3.75747,3.75764,4140000.0
2007-10-03 06:58:00,3.75542,3.76614,3.75542,3.76374,6000000.0
2007-10-03 07:00:00,3.76124,3.76559,3.75572,3.76099,5260000.0
2007-10-03 07:02:00,3.76041,3.76049,3.75235,3.75669,4890000.0
2007-10-03 07:03:00,3.76114,3.76179,3.75183,3.76179,5280000.0
2007-10-03 07:04:00,3.75223,3.75737,3.74981,3.75682,5650000.0
2007-10-03 07:05:00,3.75729,3.7625,3.75729,3.76168,1510000.0
2007-10-03 07:07:00,3.75569,3.76257,3.753,3.75702,10520000.0
2007-10-03 07:08:00,3.75841,3.76265,3.75597,3.76012,4880000.0
2007-10-03 07:12:00,3.75085,3.75371,3.75085,3.75371,1130000.0
2007-10-03 07:13:00,3.75856,3.76262,3.75844,3.75844,1880000.0
2007-10-03 07:14:00,3.75159,3.76078,3.75008,3.76078,7510000.0
2007-10-03 07:15:00,3.76652,3.76654,3.75693,3.76122,9030000.0
2007-10-03 07:16:00,3.76129,3.76231,3.7604,3.7608,5250000.0
2007-10-03 07:17:00,3.75684,3.75905,3.75172,3.75172,1890000.0
2007-10-03 07:18:00,3.75559,3.76068,3.74921,3.76068,6380000.0
2007-10-03 07:19:00,3.7487,3.75973,3.7487,3.75694,3770000.0
2007-10-03 07:20:00,3.75612,3.7601,3.75152,3.7601,4500000.0
2007-10-03 07:21:00,3.75929,3.75929,3.75334,3.75736,3390000.0
2007-10-03 07:22:00,3.75639,3.76165,3.75182,3.76093,7510000.0
2007-10-03 07:23:00,3.76142,3.76221,3.7581,3.76151,4510000.0
2007-10-03 07:24:00,3.76044,3.76168,3.75253,3.75687,2650000.0
2007-10-03 07:25:00,3.75725,3.76792,3.75664,3.76036,9390000.0
2007-10-03 07:26:00,3.75255,3.76118,3.75255,3.75548,3760000.0
2007-10-03 07:27:00,3.76045,3.76045,3.75181,3.75741,3760000.0
2007-10-03 07:28:00,3.75165,3.76066,3.75165,3.75763,6380000.0
2007-10-03 07:29:00,3.76066,3.76066,3.74744,3.75641,5650000.0
2007-10-03 07:30:00,3.76016,3.76443,3.75708,3.75708,4880000.0
2007-10-03 07:31:00,3.76026,3.76099,3.75494,3.76064,4140000.0
2007-10-03 07:32:00,3.7552,3.76324,3.7552,3.76223,4130000.0
2007-10-03 07:33:00,3.75862,3.75862,3.7434,3.7434,2260000.0
2007-10-03 07:34:00,3.75522,3.76164,3.75385,3.76021,5630000.0
2007-10-03 07:35:00,3.75585,3.76114,3.75386,3.76053,7510000.0
2007-10-03 07:36:00,3.75207,3.76061,3.75207,3.75388,5260000.0
2007-10-03 07:37:00,3.7608,3.7608,3.74939,3.75939,7520000.0
2007-10-03 07:39:00,3.75658,3.7603,3.75101,3.7603,6010000.0
2007-10-03 07:40:00,3.76096,3.76101,3.74943,3.76101,6380000.0
2007-10-03 07:41:00,3.75803,3.76337,3.75594,3.75594,4500000.0
2007-10-03 07:42:00,3.75641,3.75937,3.75132,3.75481,4890000.0
2007-10-03 07:43:00,3.7554,3.76005,3.75207,3.7564,4130000.0
2007-10-03 07:44:00,3.76209,3.76209,3.75224,3.7615,7510000.0
2007-10-03 07:45:00,3.76605,3.76605,3.75298,3.75794,12010000.0
2007-10-03 07:46:00,3.7625,3.7625,3.7497,3.75995,4880000.0
2007-10-03 07:47:00,3.75489,3.76032,3.75246,3.75602,5630000.0
2007-10-03 07:48:00,3.75786,3.75846,3.75272,3.75699,3380000.0
2007-10-03 07:50:00,3.76039,3.76039,3.74975,3.75999,4510000.0
2007-10-03 07:51:00,3.75369,3.76301,3.75287,3.76224,3380000.0
2007-10-03 07:52:00,3.76125,3.76125,3.75089,3.76056,4880000.0
2007-10-03 07:53:00,3.75516,3.76082,3.74832,3.75779,4510000.0
2007-10-03 07:54:00,3.76211,3.76275,3.75533,3.75533,4890000.0
2007-10-03 07:55:00,3.76151,3.76151,3.75043,3.75382,6770000.0
2007-10-03 07:56:00,3.75199,3.76147,3.75046,3.76005,4140000.0
2007-10-03 07:57:00,3.75998,3.76115,3.74718,3.76115,6390000.0
2007-10-03 07:58:00,3.75787,3.76149,3.75787,3.76033,3380000.0
2007-10-03 07:59:00,3.76053,3.7615,3.75115,3.75785,6020000.0
2007-10-03 08:00:00,3.7624,3.76574,3.75866,3.76309,5630000.0
2007-10-03 08:01:00,3.7518,3.76214,3.7518,3.76082,4890000.0
2007-10-03 08:02:00,3.75626,3.76405,3.75456,3.76247,4880000.0
2007-10-03 08:03:00,3.76129,3.76455,3.75574,3.76298,4900000.0
2007-10-03 08:04:00,3.75442,3.76375,3.75442,3.75443,6000000.0
2007-10-03 08:05:00,3.76254,3.76254,3.75192,3.75776,5260000.0
2007-10-03 08:06:00,3.75895,3.76434,3.75895,3.76145,5260000.0
2007-10-03 08:07:00,3.75964,3.76425,3.75964,3.76359,3380000.0
2007-10-03 08:08:00,3.76149,3.76422,3.75349,3.75349,4140000.0
2007-10-03 08:09:00,3.76202,3.76202,3.75285,3.75584,3770000.0
2007-10-03 08:10:00,3.76188,3.76311,3.75719,3.75811,4890000.0
2007-10-03 08:11:00,3.76175,3.76223,3.75667,3.7612,4890000.0
2007-10-03 08:12:00,3.75497,3.76198,3.75462,3.76119,6760000.0
2007-10-03 08:13:00,3.76446,3.76668,3.75491,3.75491,9380000.0
2007-10-03 08:14:00,3.76274,3.76289,3.75175,3.75363,16150000.0
2007-10-03 08:15:00,3.76594,3.76594,3.75658,3.75778,6760000.0
2007-10-03 08:16:00,3.75395,3.76229,3.7536,3.75752,4510000.0
2007-10-03 08:17:00,3.75614,3.76227,3.75614,3.75675,4150000.0
2007-10-03 08:18:00,3.75681,3.76333,3.75681,3.76333,3000000.0
2007-10-03 08:19:00,3.7632,3.76452,3.75814,3.75885,6010000.0
2007-10-03 08:20:00,3.75304,3.76249,3.75194,3.76249,7880000.0
2007-10-03 08:21:00,3.75553,3.76145,3.75553,3.7588,4880000.0
2007-10-03 08:22:00,3.76429,3.76429,3.75588,3.75785,5260000.0
2007-10-03 08:23:00,3.75254,3.76331,3.75254,3.76234,4880000.0
2007-10-03 08:24:00,3.75837,3.76358,3.75309,3.75772,6390000.0
2007-10-03 08:25:00,3.76251,3.7641,3.75852,3.75877,4140000.0
2007-10-03 08:26:00,3.75881,3.76322,3.75799,3.76288,5630000.0
2007-10-03 08:27:00,3.76396,3.76418,3.75457,3.76217,6030000.0
2007-10-03 08:28:00,3.76425,3.76425,3.75437,3.76251,5640000.0
2007-10-03 08:29:00,3.76626,3.7708,3.75737,3.76052,12390000.0
2007-10-03 08:30:00,3.7551,3.76564,3.7551,3.7618,7520000.0
2007-10-03 08:31:00,3.75852,3.76446,3.75852,3.76274,4890000.0
2007-10-03 08:32:00,3.76068,3.76505,3.75962,3.76483,5250000.0
2007-10-03 08:33:00,3.76328,3.76328,3.75361,3.75773,7880000.0
2007-10-03 08:34:00,3.76514,3.76796,3.7589,3.76098,6010000.0
2007-10-03 08:35:00,3.76328,3.76589,3.75797,3.76589,7130000.0
2007-10-03 08:36:00,3.76016,3.76596,3.76016,3.76358,4880000.0
2007-10-03 08:37:00,3.76482,3.76642,3.75702,3.76602,9010000.0
2007-10-03 08:38:00,3.76298,3.76298,3.7537,3.76159,5260000.0
2007-10-03 08:39:00,3.75743,3.76387,3.75081,3.75081,6770000.0
2007-10-03 08:40:00,3.76011,3.76333,3.75896,3.76033,5260000.0
2007-10-03 08:41:00,3.76211,3.76211,3.7516,3.7545,4880000.0
2007-10-03 08:42:00,3.76141,3.76505,3.75372,3.75372,6770000.0
2007-10-03 08:43:00,3.75348,3.7644,3.75348,3.75785,7140000.0
2007-10-03 08:44:00,3.75878,3.76586,3.75542,3.76313,5270000.0
2007-10-03 08:45:00,3.76543,3.76543,3.75848,3.75848,4510000.0
2007-10-03 08:46:00,3.76026,3.76454,3.75792,3.76454,5630000.0
2007-10-03 08:47:00,3.75948,3.76516,3.75613,3.75613,6770000.0
2007-10-03 08:48:00,3.76386,3.76402,3.75502,3.75991,5630000.0
2007-10-03 08:49:00,3.76094,3.7642,3.7554,3.76104,5640000.0
2007-10-03 08:50:00,3.76496,3.76496,3.75221,3.7628,6380000.0
2007-10-03 08:51:00,3.75953,3.76627,3.75825,3.76504,5650000.0
2007-10-03 08:52:00,3.76437,3.76464,3.75542,3.75542,5260000.0
2007-10-03 08:53:00,3.76246,3.76519,3.75404,3.76519,3030000.0
2007-10-03 08:54:00,3.76339,3.76441,3.75379,3.76441,5260000.0
2007-10-03 08:55:00,3.75857,3.7658,3.75626,3.76468,6770000.0
2007-10-03 08:56:00,3.76404,3.7642,3.75749,3.76365,6760000.0
2007-10-03 08:57:00,3.76322,3.76376,3.758,3.75988,7130000.0
2007-10-03 08:58:00,3.76226,3.76226,3.7534,3.75741,5260000.0
2007-10-03 08:59:00,3.75722,3.76233,3.74971,3.76233,8660000.0
2007-10-03 09:00:00,3.75893,3.763,3.75521,3.75807,6390000.0
2007-10-03 09:01:00,3.76271,3.76443,3.75369,3.76167,7140000.0
2007-10-03 09:02:00,3.75774,3.76334,3.75406,3.76334,4880000.0
2007-10-03 09:03:00,3.76185,3.76345,3.75584,3.75776,5630000.0
2007-10-03 09:04:00,3.76002,3.76346,3.75454,3.75454,4890000.0
2007-10-03 09:05:00,3.76155,3.76515,3.75853,3.76394,9020000.0
2007-10-03 09:06:00,3.75456,3.76626,3.75456,3.761,8270000.0
2007-10-03 09:07:00,3.76388,3.76388,3.75314,3.75826,6770000.0
2007-10-03 09:08:00,3.75687,3.76232,3.74989,3.76156,6000000.0
2007-10-03 09:09:00,3.75921,3.76569,3.75612,3.76042,6780000.0
2007-10-03 09:10:00,3.76127,3.76127,3.75144,3.75749,6010000.0
2007-10-03 09:11:00,3.76306,3.76376,3.75785,3.75785,6390000.0
2007-10-03 09:12:00,3.76199,3.7622,3.75141,3.75918,6010000.0
2007-10-03 09:13:00,3.76304,3.76304,3.7528,3.75843,7880000.0
2007-10-03 09:14:00,3.76227,3.76227,3.75023,3.75641,6770000.0
2007-10-03 09:15:00,3.76329,3.76329,3.75308,3.76184,4510000.0
2007-10-03 09:16:00,3.75985,3.76243,3.7545,3.76243,4880000.0
2007-10-03 09:17:00,3.75817,3.76212,3.75123,3.75539,7890000.0
2007-10-03 09:18:00,3.76407,3.76645,3.75844,3.7622,5630000.0
2007-10-03 09:19:00,3.76192,3.76297,3.75258,3.75258,4520000.0
2007-10-03 09:20:00,3.76159,3.76229,3.75031,3.76229,7520000.0
2007-10-03 09:21:00,3.75731,3.76103,3.75384,3.75676,9780000.0
2007-10-03 09:22:00,3.75867,3.76392,3.7539,3.75728,10900000.0
2007-10-03 09:23:00,3.76439,3.76439,3.7559,3.75712,4140000.0
2007-10-03 09:24:00,3.76435,3.76497,3.75629,3.75649,8650000.0
2007-10-03 09:25:00,3.76356,3.76422,3.75454,3.75454,5260000.0
2007-10-03 09:26:00,3.76337,3.76464,3.75482,3.75975,7510000.0
2007-10-03 09:27:00,3.7536,3.76336,3.7536,3.76311,5260000.0
2007-10-03 09:28:00,3.76047,3.76088,3.75411,3.75411,5260000.0
2007-10-03 09:29:00,3.76334,3.76368,3.75624,3.76368,6760000.0
2007-10-03 09:30:00,3.76296,3.76425,3.75475,3.76147,7890000.0
2007-10-03 09:31:00,3.76182,3.76401,3.75855,3.76335,4140000.0
2007-10-03 09:32:00,3.76148,3.7634,3.75671,3.75671,4880000.0
2007-10-03 09:33:00,3.75501,3.7614,3.74945,3.76121,10880000.0
2007-10-03 09:34:00,3.75732,3.7644,3.75535,3.75949,7510000.0
2007-10-03 09:35:00,3.76004,3.76317,3.75309,3.7629,14670000.0
2007-10-03 09:36:00,3.75762,3.76386,3.75514,3.76386,4510000.0
2007-10-03 09:37:00,3.76185,3.76352,3.75437,3.76352,6390000.0
2007-10-03 09:38:00,3.75857,3.76364,3.75177,3.75959,11640000.0
2007-10-03 09:39:00,3.75381,3.76175,3.75381,3.7584,4880000.0
2007-10-03 09:40:00,3.75918,3.7637,3.7525,3.75888,6760000.0
2007-10-03 09:41:00,3.76071,3.76256,3.75765,3.76002,4510000.0
2007-10-03 09:42:00,3.76306,3.76345,3.7573,3.7614,4510000.0
2007-10-03 09:43:00,3.7588,3.76488,3.75565,3.75565,9390000.0
2007-10-03 09:44:00,3.7652,3.7652,3.7535,3.75923,7890000.0
2007-10-03 09:45:00,3.7631,3.76453,3.75305,3.76453,9040000.0
2007-10-03 09:46:00,3.75924,3.76545,3.75924,3.76545,4510000.0
2007-10-03 09:47:00,3.76195,3.76496,3.75426,3.76496,9410000.0
2007-10-03 09:48:00,3.76022,3.76482,3.75883,3.76482,4510000.0
2007-10-03 09:49:00,3.76181,3.76541,3.75576,3.76541,5630000.0
2007-10-03 09:50:00,3.76472,3.76472,3.76031,3.76273,4510000.0
2007-10-03 09:51:00,3.7641,3.7641,3.75446,3.75944,7880000.0
2007-10-03 09:52:00,3.75881,3.76574,3.75739,3.75739,5260000.0
2007-10-03 09:53:00,3.76521,3.76545,3.75491,3.76035,7510000.0
2007-10-03 09:54:00,3.76422,3.76539,3.75377,3.76359,10140000.0
2007-10-03 09:55:00,3.75864,3.76342,3.75366,3.76061,9770000.0
2007-10-03 09:56:00,3.75553,3.76546,3.75553,3.76339,5630000.0
2007-10-03 09:57:00,3.76503,3.76503,3.7553,3.76393,9780000.0
2007-10-03 09:58:00,3.75784,3.76605,3.75773,3.76603,4510000.0
2007-10-03 09:59:00,3.75856,3.76377,3.75253,3.76286,13170000.0
2007-10-03 10:00:00,3.76469,3.76521,3.75466,3.76387,11660000.0
2007-10-03 10:01:00,3.76481,3.76591,3.75712,3.76506,8280000.0
2007-10-03 10:02:00,3.76158,3.76546,3.7563,3.76112,8660000.0
2007-10-03 10:03:00,3.76102,3.76597,3.75394,3.76382,6020000.0
2007-10-03 10:04:00,3.76624,3.76624,3.75503,3.76176,7530000.0
2007-10-03 10:05:00,3.76587,3.76587,3.75462,3.76334,5270000.0
2007-10-03 10:06:00,3.76478,3.76598,3.75862,3.76598,5270000.0
2007-10-03 10:07:00,3.76422,3.76422,3.75852,3.76086,6760000.0
2007-10-03 10:08:00,3.76051,3.76062,3.75089,3.75377,6770000.0
2007-10-03 10:09:00,3.76093,3.76482,3.75594,3.76291,7880000.0
2007-10-03 10:10:00,3.76356,3.76458,3.75772,3.76302,3770000.0
2007-10-03 10:11:00,3.75987,3.76515,3.75987,3.76271,4520000.0
2007-10-03 10:12:00,3.75903,3.76396,3.75903,3.76366,7880000.0
2007-10-03 10:13:00,3.7651,3.7651,3.75695,3.75695,5630000.0
2007-10-03 10:14:00,3.76537,3.76572,3.75651,3.76048,8640000.0
2007-10-03 10:15:00,3.75639,3.76276,3.75356,3.76276,4140000.0
2007-10-03 10:16:00,3.75709,3.76152,3.75212,3.75644,12420000.0
2007-10-03 10:17:00,3.75783,3.76608,3.75335,3.7564,11650000.0
2007-10-03 10:18:00,3.75896,3.76351,3.75281,3.76351,5270000.0
2007-10-03 10:19:00,3.75805,3.76422,3.75043,3.75973,10520000.0
2007-10-03 10:20:00,3.76083,3.76556,3.75154,3.76228,8270000.0
2007-10-03 10:21:00,3.76139,3.76496,3.75103,3.75882,13910000.0
2007-10-03 10:22:00,3.76028,3.76576,3.75655,3.75956,7130000.0
2007-10-03 10:23:00,3.75788,3.76363,3.75508,3.7587,3770000.0
2007-10-03 10:24:00,3.76555,3.76555,3.75537,3.76373,9390000.0
2007-10-03 10:25:00,3.76052,3.76469,3.75609,3.75609,5250000.0
2007-10-03 10:26:00,3.76609,3.76774,3.7571,3.76313,11650000.0
2007-10-03 10:27:00,3.76339,3.76457,3.76027,3.76046,7510000.0
2007-10-03 10:28:00,3.75789,3.76615,3.75383,3.76439,7140000.0
2007-10-03 10:29:00,3.75673,3.76849,3.7556,3.76683,5640000.0
2007-10-03 10:30:00,3.76393,3.76393,3.75355,3.76291,6400000.0
2007-10-03 10:31:00,3.7626,3.76326,3.75394,3.76074,6770000.0
2007-10-03 10:32:00,3.75948,3.76473,3.75881,3.76466,9380000.0
2007-10-03 10:33:00,3.76578,3.76578,3.75204,3.76437,5270000.0
2007-10-03 10:34:00,3.75704,3.76773,3.75669,3.76047,6770000.0
2007-10-03 10:35:00,3.76432,3.7654,3.75761,3.75963,11260000.0
2007-10-03 10:36:00,3.76317,3.76402,3.75523,3.76402,5260000.0
2007-10-03 10:37:00,3.76435,3.76435,3.7542,3.75913,11280000.0
2007-10-03 10:38:00,3.75931,3.76384,3.75233,3.7629,7130000.0
2007-10-03 10:39:00,3.7641,3.76495,3.75568,3.76415,4880000.0
2007-10-03 10:40:00,3.76275,3.764,3.75543,3.75543,4520000.0
2007-10-03 10:41:00,3.75597,3.76757,3.75597,3.76592,4510000.0
2007-10-03 10:42:00,3.75684,3.76281,3.75673,3.76281,6380000.0
2007-10-03 10:43:00,3.76285,3.76524,3.75754,3.75789,6400000.0
2007-10-03 10:44:00,3.76104,3.76643,3.75715,3.76643,10160000.0
2007-10-03 10:45:00,3.76308,3.76546,3.75767,3.76168,10910000.0
2007-10-03 10:46:00,3.76215,3.76514,3.75787,3.76514,5260000.0
2007-10-03 10:47:00,3.76211,3.76494,3.75681,3.76494,6010000.0
2007-10-03 10:48:00,3.76169,3.76757,3.75748,3.76089,6760000.0
2007-10-03 10:49:00,3.7639,3.76511,3.75596,3.76441,5630000.0
2007-10-03 10:50:00,3.75899,3.76413,3.74756,3.76413,9010000.0
2007-10-03 10:51:00,3.76415,3.76415,3.75091,3.75761,5640000.0
2007-10-03 10:52:00,3.7641,3.76437,3.75389,3.75609,8640000.0
2007-10-03 10:53:00,3.75484,3.76364,3.75369,3.76364,7880000.0
2007-10-03 10:54:00,3.76117,3.76663,3.759,3.75964,5630000.0
2007-10-03 10:55:00,3.75851,3.76497,3.75499,3.75768,6010000.0
2007-10-03 10:56:00,3.76001,3.76359,3.75523,3.75959,4510000.0
2007-10-03 10:57:00,3.76024,3.76566,3.75668,3.75668,6020000.0
2007-10-03 10:58:00,3.76256,3.76514,3.75557,3.76186,6770000.0
2007-10-03 10:59:00,3.75608,3.76504,3.75608,3.76502,7150000.0
2007-10-03 11:00:00,3.76222,3.76486,3.75565,3.76458,10140000.0
2007-10-03 11:01:00,3.76059,3.76375,3.75814,3.75888,6390000.0
2007-10-03 11:02:00,3.75173,3.76377,3.75173,3.75973,4510000.0
2007-10-03 11:03:00,3.75479,3.76239,3.7536,3.75913,6010000.0
2007-10-03 11:04:00,3.76203,3.76666,3.75796,3.76629,5630000.0
2007-10-03 11:05:00,3.7614,3.7648,3.75495,3.75495,6760000.0
2007-10-03 11:06:00,3.75594,3.7638,3.75581,3.7638,4890000.0
2007-10-03 11:07:00,3.76401,3.76454,3.75405,3.75576,6770000.0
2007-10-03 11:08:00,3.76317,3.76508,3.75572,3.76448,6760000.0
2007-10-03 11:09:00,3.76476,3.76556,3.76009,3.76556,4510000.0
2007-10-03 11:10:00,3.76381,3.76616,3.75581,3.76616,8630000.0
2007-10-03 11:11:00,3.76418,3.76496,3.75505,3.75505,4140000.0
2007-10-03 11:12:00,3.76068,3.76583,3.75883,3.76171,6390000.0
2007-10-03 11:13:00,3.76734,3.76814,3.75851,3.75851,7150000.0
2007-10-03 11:14:00,3.75943,3.76467,3.75459,3.76329,6760000.0
2007-10-03 11:15:00,3.76679,3.76679,3.75673,3.76191,5260000.0
2007-10-03 11:16:00,3.76657,3.76657,3.76078,3.76084,4140000.0
2007-10-03 11:17:00,3.76616,3.76616,3.75553,3.76201,4520000.0
2007-10-03 11:18:00,3.76668,3.76668,3.75607,3.76145,6760000.0
2007-10-03 11:19:00,3.76613,3.76693,3.75735,3.76693,5630000.0
2007-10-03 11:20:00,3.76781,3.76781,3.75949,3.76349,6020000.0
2007-10-03 11:21:00,3.76887,3.76905,3.75875,3.76342,9410000.0
2007-10-03 11:22:00,3.76325,3.7688,3.76325,3.76432,5270000.0
2007-10-03 11:23:00,3.75804,3.76651,3.75804,3.76651,6770000.0
2007-10-03 11:24:00,3.75755,3.76653,3.75488,3.76572,12400000.0
2007-10-03 11:25:00,3.76902,3.76902,3.75521,3.76588,4890000.0
2007-10-03 11:26:00,3.76739,3.76739,3.75966,3.76406,6380000.0
2007-10-03 11:27:00,3.76425,3.76782,3.75899,3.76782,4890000.0
2007-10-03 11:28:00,3.76291,3.76863,3.76078,3.76652,10530000.0
2007-10-03 11:29:00,3.7651,3.76981,3.76005,3.76981,6760000.0
2007-10-03 11:30:00,3.76558,3.77022,3.76159,3.77022,4890000.0
2007-10-03 11:31:00,3.76869,3.77015,3.76271,3.77015,7140000.0
2007-10-03 11:32:00,3.76719,3.76719,3.75703,3.76413,13510000.0
2007-10-03 11:33:00,3.76761,3.7701,3.76034,3.76978,5260000.0
2007-10-03 11:34:00,3.76894,3.76915,3.76293,3.7685,4510000.0
2007-10-03 11:35:00,3.7686,3.77069,3.76101,3.76624,6770000.0
2007-10-03 11:36:00,3.76939,3.76939,3.7657,3.76812,6390000.0
2007-10-03 11:37:00,3.76882,3.76917,3.75993,3.76675,4880000.0
2007-10-03 11:38:00,3.76419,3.76904,3.76196,3.76904,6380000.0
2007-10-03 11:39:00,3.76649,3.76743,3.7573,3.76342,6760000.0
2007-10-03 11:40:00,3.76854,3.76854,3.76163,3.76163,5630000.0
2007-10-03 11:41:00,3.76976,3.76976,3.75911,3.76132,9760000.0
2007-10-03 11:42:00,3.76408,3.77101,3.76408,3.76621,3770000.0
2007-10-03 11:43:00,3.76927,3.76927,3.76065,3.76834,6390000.0
2007-10-03 11:44:00,3.76153,3.76823,3.76153,3.76716,4880000.0
2007-10-03 11:45:00,3.76841,3.76983,3.75923,3.76916,5250000.0
2007-10-03 11:46:00,3.7693,3.7693,3.7634,3.76852,6010000.0
2007-10-03 11:47:00,3.76964,3.7706,3.76351,3.76351,7890000.0
2007-10-03 11:48:00,3.76538,3.76947,3.76322,3.76947,7510000.0
2007-10-03 11:49:00,3.7674,3.76976,3.75851,3.76968,9790000.0
2007-10-03 11:50:00,3.76074,3.76858,3.76007,3.76492,6770000.0
2007-10-03 11:51:00,3.77011,3.77016,3.76121,3.76615,6390000.0
2007-10-03 11:52:00,3.77025,3.77025,3.76304,3.76978,5250000.0
2007-10-03 11:53:00,3.76347,3.77321,3.76167,3.76997,9020000.0
2007-10-03 11:54:00,3.77009,3.77046,3.76529,3.76529,5270000.0
2007-10-03 11:55:00,3.77022,3.77022,3.75963,3.76537,5270000.0
2007-10-03 11:56:00,3.76564,3.76833,3.75954,3.76452,6000000.0
2007-10-03 11:57:00,3.76789,3.76982,3.76484,3.76484,5260000.0
2007-10-03 11:58:00,3.76378,3.76918,3.75641,3.76481,9020000.0
2007-10-03 11:59:00,3.76654,3.76883,3.76146,3.76883,5640000.0
2007-10-03 12:00:00,3.77098,3.77098,3.76578,3.76682,10890000.0
2007-10-03 12:01:00,3.76945,3.76945,3.76552,3.7672,7890000.0
2007-10-03 12:02:00,3.76901,3.76901,3.76191,3.76369,5260000.0
2007-10-03 12:03:00,3.76894,3.77039,3.76627,3.77034,5260000.0
2007-10-03 12:04:00,3.76822,3.7693,3.76198,3.76852,4510000.0
2007-10-03 12:05:00,3.76479,3.77126,3.76339,3.76705,7140000.0
2007-10-03 12:06:00,3.7666,3.76973,3.7607,3.76266,7510000.0
2007-10-03 12:07:00,3.77012,3.77012,3.76033,3.76575,6380000.0
2007-10-03 12:08:00,3.76817,3.76986,3.76448,3.76554,7140000.0
2007-10-03 12:09:00,3.76994,3.76994,3.76191,3.76943,5630000.0
2007-10-03 12:10:00,3.76433,3.76848,3.7584,3.76312,4510000.0
2007-10-03 12:11:00,3.76776,3.77056,3.76553,3.7667,6020000.0
2007-10-03 12:12:00,3.76581,3.77108,3.76168,3.76168,7130000.0
2007-10-03 12:13:00,3.76931,3.7696,3.75697,3.7696,5260000.0
2007-10-03 12:14:00,3.76893,3.76893,3.75979,3.76654,4880000.0
2007-10-03 12:15:00,3.76962,3.76962,3.75683,3.76344,7140000.0
2007-10-03 12:16:00,3.76768,3.76873,3.75964,3.75964,5250000.0
2007-10-03 12:17:00,3.76385,3.77081,3.76385,3.76541,4520000.0
2007-10-03 12:18:00,3.76779,3.76973,3.75789,3.76626,9010000.0
2007-10-03 12:19:00,3.76873,3.76973,3.75963,3.76932,6760000.0
2007-10-03 12:20:00,3.76961,3.77015,3.7621,3.77015,6000000.0
2007-10-03 12:21:00,3.77121,3.77137,3.76023,3.76525,6020000.0
2007-10-03 12:22:00,3.76109,3.77107,3.76109,3.76977,4890000.0
2007-10-03 12:23:00,3.76559,3.77272,3.76238,3.77066,5650000.0
2007-10-03 12:24:00,3.76184,3.77009,3.76184,3.76478,6390000.0
2007-10-03 12:25:00,3.76704,3.76934,3.75934,3.76731,7510000.0
2007-10-03 12:26:00,3.77021,3.77021,3.7623,3.76993,4510000.0
2007-10-03 12:27:00,3.76814,3.76814,3.75924,3.76703,4880000.0
2007-10-03 12:28:00,3.76323,3.76904,3.75853,3.76352,7140000.0
2007-10-03 12:29:00,3.76467,3.77019,3.76369,3.77019,8270000.0
2007-10-03 12:30:00,3.7617,3.77402,3.7617,3.76512,5260000.0
2007-10-03 12:31:00,3.76569,3.7699,3.76461,3.7658,4880000.0
2007-10-03 12:32:00,3.76524,3.77214,3.76079,3.76478,8660000.0
2007-10-03 12:33:00,3.76953,3.7706,3.76073,3.76842,5650000.0
2007-10-03 12:34:00,3.76176,3.76758,3.76062,3.76688,4140000.0
2007-10-03 12:35:00,3.76605,3.76819,3.75741,3.76327,6760000.0
2007-10-03 12:36:00,3.76956,3.76956,3.75854,3.76843,7140000.0
2007-10-03 12:37:00,3.76846,3.76924,3.76358,3.76453,4510000.0
2007-10-03 12:38:00,3.7625,3.76776,3.75796,3.76336,8640000.0
2007-10-03 12:39:00,3.76287,3.76941,3.75988,3.76941,5260000.0
2007-10-03 12:40:00,3.76633,3.76633,3.75564,3.76089,4520000.0
2007-10-03 12:41:00,3.7677,3.7677,3.75699,3.76666,7500000.0
2007-10-03 12:42:00,3.7684,3.76869,3.75926,3.76789,8280000.0
2007-10-03 12:43:00,3.76851,3.76934,3.75977,3.76407,5630000.0
2007-10-03 12:44:00,3.76286,3.76842,3.76286,3.76496,4510000.0
2007-10-03 12:45:00,3.76774,3.76965,3.75898,3.76885,14270000.0
2007-10-03 12:46:00,3.76241,3.76983,3.7606,3.76983,4880000.0
2007-10-03 12:48:00,3.76534,3.76672,3.75782,3.75782,5260000.0
2007-10-03 12:49:00,3.76804,3.76826,3.75822,3.76804,7140000.0
2007-10-03 12:50:00,3.76116,3.77189,3.76116,3.77075,6770000.0
2007-10-03 12:51:00,3.76364,3.76767,3.7627,3.76685,4520000.0
2007-10-03 12:52:00,3.76798,3.76798,3.75885,3.75885,4890000.0
2007-10-03 12:53:00,3.76709,3.76972,3.75872,3.7637,9000000.0
2007-10-03 12:54:00,3.76782,3.76782,3.75865,3.76172,4890000.0
2007-10-03 12:55:00,3.76765,3.76803,3.75588,3.76437,8650000.0
2007-10-03 12:56:00,3.76115,3.76819,3.75841,3.76819,6380000.0
2007-10-03 12:57:00,3.76632,3.76696,3.75724,3.76275,6030000.0
2007-10-03 12:58:00,3.76828,3.76828,3.76037,3.7674,9000000.0
2007-10-03 12:59:00,3.76379,3.76799,3.76063,3.76799,10150000.0
2007-10-03 13:00:00,3.75898,3.76854,3.75686,3.76597,12390000.0
2007-10-03 13:01:00,3.75901,3.76725,3.75478,3.75706,4890000.0
2007-10-03 13:02:00,3.76552,3.76552,3.75612,3.76044,6760000.0
2007-10-03 13:03:00,3.76005,3.77045,3.75941,3.75941,5270000.0
2007-10-03 13:04:00,3.76479,3.76814,3.75836,3.76814,6390000.0
2007-10-03 13:05:00,3.76617,3.76996,3.7618,3.764,6380000.0
2007-10-03 13:06:00,3.76433,3.7685,3.76118,3.76459,5270000.0
2007-10-03 13:07:00,3.75914,3.76732,3.75719,3.76732,5260000.0
2007-10-03 13:08:00,3.76268,3.76877,3.76268,3.76388,4890000.0
2007-10-03 13:09:00,3.76742,3.76748,3.76038,3.76299,9390000.0
2007-10-03 13:10:00,3.76776,3.76894,3.76159,3.76816,6020000.0
2007-10-03 13:11:00,3.76511,3.76843,3.75893,3.76588,4150000.0
2007-10-03 13:12:00,3.76806,3.76942,3.75962,3.76259,7140000.0
2007-10-03 13:13:00,3.76584,3.77195,3.76174,3.76458,5270000.0
2007-10-03 13:14:00,3.76564,3.76564,3.75378,3.76347,6770000.0
2007-10-03 13:15:00,3.76699,3.76949,3.7604,3.76614,8640000.0
2007-10-03 13:16:00,3.76861,3.76861,3.76111,3.76453,6020000.0
2007-10-03 13:17:00,3.7656,3.76926,3.75963,3.76568,6770000.0
2007-10-03 13:18:00,3.76996,3.7721,3.76207,3.76639,4140000.0
2007-10-03 13:19:00,3.76342,3.7683,3.76144,3.76659,4140000.0
2007-10-03 13:20:00,3.76658,3.77151,3.76338,3.76338,3780000.0
2007-10-03 13:21:00,3.76729,3.76817,3.75918,3.76817,5650000.0
2007-10-03 13:22:00,3.76072,3.76651,3.76072,3.76515,4880000.0
2007-10-03 13:23:00,3.76433,3.76878,3.75776,3.76695,6760000.0
2007-10-03 13:24:00,3.76786,3.76789,3.75832,3.76789,4890000.0
2007-10-03 13:25:00,3.76907,3.76907,3.76196,3.76196,4880000.0
2007-10-03 13:26:00,3.7669,3.7684,3.75757,3.76755,7140000.0
2007-10-03 13:27:00,3.76849,3.76925,3.75753,3.75895,7520000.0
2007-10-03 13:28:00,3.76766,3.76949,3.76317,3.76317,6020000.0
2007-10-03 13:29:00,3.76596,3.768,3.76007,3.76762,8630000.0
2007-10-03 13:30:00,3.76619,3.76764,3.76028,3.76764,4140000.0
2007-10-03 13:31:00,3.76506,3.76894,3.76206,3.76289,6770000.0
2007-10-03 13:32:00,3.76964,3.76984,3.75996,3.76984,6010000.0
2007-10-03 13:33:00,3.76374,3.76905,3.76374,3.76421,6380000.0
2007-10-03 13:34:00,3.76029,3.77065,3.75835,3.76834,10520000.0
2007-10-03 13:35:00,3.76534,3.76847,3.7574,3.76223,8650000.0
2007-10-03 13:36:00,3.76378,3.76937,3.76378,3.76389,6770000.0
2007-10-03 13:37:00,3.75832,3.767,3.75832,3.76417,7510000.0
2007-10-03 13:38:00,3.76847,3.76847,3.76151,3.7638,6010000.0
2007-10-03 13:39:00,3.7582,3.76717,3.7582,3.75987,5250000.0
2007-10-03 13:40:00,3.76645,3.76942,3.76207,3.76942,4890000.0
2007-10-03 13:41:00,3.76683,3.76801,3.75693,3.76389,5270000.0
2007-10-03 13:42:00,3.76829,3.76829,3.75941,3.76642,6380000.0
2007-10-03 13:43:00,3.76756,3.76913,3.75986,3.76913,6390000.0
2007-10-03 13:44:00,3.7659,3.76733,3.76018,3.76648,9770000.0
2007-10-03 13:45:00,3.76689,3.769,3.7588,3.7652,4510000.0
2007-10-03 13:46:00,3.76702,3.76702,3.75739,3.7638,6760000.0
2007-10-03 13:47:00,3.76831,3.76906,3.75889,3.76305,7500000.0
2007-10-03 13:48:00,3.76636,3.76936,3.75858,3.76936,7140000.0
2007-10-03 13:49:00,3.76487,3.76794,3.75582,3.76791,6390000.0
2007-10-03 13:50:00,3.76433,3.76938,3.76224,3.76455,5630000.0
2007-10-03 13:51:00,3.77012,3.77012,3.75977,3.76027,4520000.0
2007-10-03 13:52:00,3.76956,3.76956,3.75785,3.76911,6390000.0
2007-10-03 13:53:00,3.76294,3.76705,3.75643,3.76645,9020000.0
2007-10-03 13:54:00,3.7697,3.76981,3.75884,3.7649,4520000.0
2007-10-03 13:55:00,3.76088,3.76931,3.76061,3.76731,4510000.0
2007-10-03 13:56:00,3.76873,3.769,3.75938,3.76411,12760000.0
2007-10-03 13:57:00,3.76526,3.76894,3.75916,3.76416,6390000.0
2007-10-03 13:58:00,3.76953,3.76953,3.75868,3.76052,4510000.0
2007-10-03 13:59:00,3.76947,3.77187,3.7603,3.76912,12010000.0
2007-10-03 14:00:00,3.76642,3.76876,3.76266,3.76445,7140000.0
2007-10-03 14:01:00,3.76875,3.7696,3.76168,3.76312,5260000.0
2007-10-03 14:02:00,3.76493,3.76969,3.7604,3.76555,5270000.0
2007-10-03 14:03:00,3.76696,3.77213,3.76416,3.77067,4140000.0
2007-10-03 14:04:00,3.77002,3.77002,3.76223,3.76731,7130000.0
2007-10-03 14:05:00,3.75557,3.76883,3.75385,3.76883,13530000.0
2007-10-03 14:06:00,3.75904,3.769,3.7576,3.76461,8650000.0
2007-10-03 14:07:00,3.76234,3.76945,3.76198,3.7645,4900000.0
2007-10-03 14:08:00,3.7637,3.77039,3.76321,3.77039,4140000.0
2007-10-03 14:09:00,3.76776,3.77155,3.76159,3.7694,7520000.0
2007-10-03 14:10:00,3.76829,3.77047,3.76403,3.76403,6000000.0
2007-10-03 14:11:00,3.77046,3.77046,3.75739,3.7611,5270000.0
2007-10-03 14:12:00,3.76532,3.76884,3.76175,3.76884,6000000.0
2007-10-03 14:13:00,3.76994,3.76994,3.7585,3.76261,8650000.0
2007-10-03 14:14:00,3.76559,3.7715,3.76445,3.76906,6030000.0
2007-10-03 14:15:00,3.76535,3.7704,3.75887,3.76998,9390000.0
2007-10-03 14:16:00,3.76991,3.77001,3.75997,3.76448,5640000.0
2007-10-03 14:17:00,3.77021,3.77021,3.75886,3.76666,5640000.0
2007-10-03 14:18:00,3.76082,3.77063,3.76082,3.77063,6010000.0
2007-10-03 14:19:00,3.77074,3.77074,3.75881,3.7606,7500000.0
2007-10-03 14:20:00,3.76297,3.77035,3.76297,3.77035,4140000.0
2007-10-03 14:21:00,3.76594,3.7703,3.76168,3.76722,6400000.0
2007-10-03 14:22:00,3.77109,3.77635,3.76401,3.7723,7130000.0
2007-10-03 14:23:00,3.77052,3.77052,3.75891,3.76509,6390000.0
2007-10-03 14:24:00,3.76859,3.76983,3.76188,3.76983,4890000.0
2007-10-03 14:25:00,3.76552,3.7695,3.76039,3.76784,7880000.0
2007-10-03 14:26:00,3.76637,3.77169,3.76019,3.76628,11270000.0
2007-10-03 14:27:00,3.76958,3.76958,3.76248,3.76854,6020000.0
2007-10-03 14:28:00,3.76884,3.7703,3.76308,3.76577,4140000.0
2007-10-03 14:29:00,3.76803,3.76943,3.76488,3.76488,7150000.0
2007-10-03 14:30:00,3.77099,3.77099,3.76441,3.76844,4880000.0
2007-10-03 14:31:00,3.76995,3.76995,3.76214,3.76588,7510000.0
2007-10-03 14:32:00,3.76622,3.77,3.7648,3.77,6390000.0
2007-10-03 14:33:00,3.76698,3.76858,3.76227,3.76804,4890000.0
2007-10-03 14:34:00,3.76881,3.76961,3.7594,3.76715,4910000.0
2007-10-03 14:35:00,3.76858,3.76858,3.75972,3.76226,4880000.0
2007-10-03 14:36:00,3.76563,3.76806,3.75939,3.76806,6020000.0
2007-10-03 14:37:00,3.76449,3.76786,3.75887,3.75887,5270000.0
2007-10-03 14:38:00,3.76535,3.76736,3.75796,3.76736,6400000.0
2007-10-03 14:39:00,3.76282,3.76495,3.75753,3.76172,5270000.0
2007-10-03 14:40:00,3.7686,3.7686,3.75715,3.76261,5270000.0
2007-10-03 14:41:00,3.76651,3.76651,3.75603,3.76464,7130000.0
2007-10-03 14:42:00,3.76485,3.76719,3.75752,3.76035,4520000.0
2007-10-03 14:43:00,3.76516,3.7691,3.75867,3.75959,5260000.0
2007-10-03 14:44:00,3.76255,3.76717,3.76171,3.76243,6770000.0
2007-10-03 14:45:00,3.7671,3.76938,3.75946,3.76392,8270000.0
2007-10-03 14:46:00,3.76552,3.76552,3.75166,3.76411,5650000.0
2007-10-03 14:47:00,3.76208,3.76818,3.75887,3.76668,6770000.0
2007-10-03 14:48:00,3.76664,3.76759,3.75774,3.76721,4510000.0
2007-10-03 14:49:00,3.76659,3.76659,3.76085,3.7621,4510000.0
2007-10-03 14:50:00,3.76761,3.76761,3.75551,3.76218,13890000.0
2007-10-03 14:51:00,3.76646,3.76821,3.76258,3.76657,4520000.0
2007-10-03 14:52:00,3.76217,3.76835,3.76217,3.76351,4880000.0
2007-10-03 14:53:00,3.76891,3.76891,3.75823,3.76469,5640000.0
2007-10-03 14:54:00,3.76684,3.76767,3.7576,3.76349,5260000.0
2007-10-03 14:55:00,3.7609,3.76715,3.75777,3.76374,5260000.0
2007-10-03 14:56:00,3.77007,3.77007,3.75953,3.7656,7530000.0
2007-10-03 14:57:00,3.76635,3.76635,3.75411,3.76217,4520000.0
2007-10-03 14:58:00,3.76939,3.77009,3.75997,3.76635,9000000.0
2007-10-03 14:59:00,3.76978,3.77011,3.76312,3.76834,6780000.0
2007-10-03 15:00:00,3.76745,3.76963,3.75819,3.76963,5630000.0
2007-10-03 15:01:00,3.76671,3.76986,3.76425,3.76425,4510000.0
2007-10-03 15:02:00,3.767,3.76744,3.75417,3.75578,9780000.0
2007-10-03 15:03:00,3.76423,3.7681,3.7614,3.76365,6380000.0
2007-10-03 15:04:00,3.76737,3.76776,3.76479,3.76542,5250000.0
2007-10-03 15:05:00,3.76778,3.76798,3.75795,3.76598,5630000.0
2007-10-03 15:06:00,3.7667,3.76749,3.75776,3.76749,5270000.0
2007-10-03 15:07:00,3.76886,3.76899,3.76145,3.76694,5260000.0
2007-10-03 15:08:00,3.76797,3.76797,3.76242,3.76242,4890000.0
2007-10-03 15:09:00,3.7636,3.76639,3.75524,3.76639,4510000.0
2007-10-03 15:10:00,3.75996,3.76638,3.75521,3.76168,4880000.0
2007-10-03 15:11:00,3.76346,3.76767,3.75863,3.75863,5630000.0
2007-10-03 15:12:00,3.76544,3.76638,3.76125,3.76149,4140000.0
2007-10-03 15:13:00,3.76608,3.76614,3.75438,3.76614,6000000.0
2007-10-03 15:14:00,3.76434,3.76902,3.75767,3.76683,5630000.0
2007-10-03 15:15:00,3.75747,3.77074,3.75747,3.76347,3760000.0
2007-10-03 15:16:00,3.76258,3.76759,3.76155,3.7665,6010000.0
2007-10-03 15:17:00,3.76778,3.76932,3.75838,3.75879,7160000.0
2007-10-03 15:18:00,3.76821,3.77057,3.76028,3.76492,5640000.0
2007-10-03 15:19:00,3.76805,3.76805,3.7586,3.7586,4890000.0
2007-10-03 15:20:00,3.76683,3.76828,3.75733,3.75843,6770000.0
2007-10-03 15:21:00,3.76653,3.7679,3.7621,3.76441,5630000.0
2007-10-03 15:22:00,3.76837,3.76837,3.75855,3.76726,6770000.0
2007-10-03 15:23:00,3.76538,3.76821,3.75775,3.76717,3770000.0
2007-10-03 15:24:00,3.76746,3.76747,3.76048,3.76336,5260000.0
2007-10-03 15:25:00,3.76859,3.76859,3.76084,3.76084,4890000.0
2007-10-03 15:26:00,3.76466,3.76941,3.75897,3.76652,4890000.0
2007-10-03 15:27:00,3.76389,3.76671,3.7565,3.7565,6020000.0
2007-10-03 15:28:00,3.76841,3.76841,3.76233,3.76233,5270000.0
2007-10-03 15:29:00,3.76509,3.76766,3.75808,3.76766,17290000.0
2007-10-03 15:30:00,3.76805,3.76815,3.76124,3.76724,5260000.0
2007-10-03 15:31:00,3.76517,3.76809,3.76222,3.76809,5260000.0
2007-10-03 15:32:00,3.76503,3.76747,3.75947,3.76747,5630000.0
2007-10-03 15:33:00,3.75653,3.77001,3.75653,3.76504,9010000.0
2007-10-03 15:34:00,3.76508,3.76814,3.75891,3.76814,9780000.0
2007-10-03 15:35:00,3.76699,3.77279,3.75921,3.75921,6400000.0
2007-10-03 15:36:00,3.76294,3.76844,3.76076,3.76371,5630000.0
2007-10-03 15:37:00,3.76491,3.76818,3.76308,3.76308,4890000.0
2007-10-03 15:38:00,3.76419,3.76731,3.75979,3.76731,6390000.0
2007-10-03 15:39:00,3.76481,3.76758,3.76242,3.76754,4150000.0
2007-10-03 15:40:00,3.76269,3.76879,3.75802,3.76879,5250000.0
2007-10-03 15:41:00,3.76489,3.76814,3.76304,3.76715,4900000.0
2007-10-03 15:42:00,3.76109,3.76919,3.76109,3.76669,4880000.0
2007-10-03 15:43:00,3.76432,3.76771,3.76057,3.76587,4140000.0
2007-10-03 15:44:00,3.76838,3.76838,3.7621,3.76828,8660000.0
2007-10-03 15:45:00,3.76767,3.76897,3.75814,3.76779,6390000.0
2007-10-03 15:46:00,3.76289,3.76681,3.75901,3.76252,3770000.0
2007-10-03 15:47:00,3.7642,3.76976,3.7642,3.76867,6760000.0
2007-10-03 15:48:00,3.75797,3.76896,3.75797,3.76896,4510000.0
2007-10-03 15:49:00,3.76664,3.76706,3.76227,3.76411,4510000.0
2007-10-03 15:50:00,3.769,3.769,3.76176,3.76349,4890000.0
2007-10-03 15:51:00,3.7678,3.7678,3.75445,3.76204,4880000.0
2007-10-03 15:52:00,3.76275,3.76757,3.75696,3.75831,5630000.0
2007-10-03 15:53:00,3.75922,3.767,3.75851,3.75851,4890000.0
2007-10-03 15:54:00,3.76373,3.76779,3.7601,3.7673,5260000.0
2007-10-03 15:55:00,3.7664,3.76745,3.75887,3.76745,6010000.0
2007-10-03 15:56:00,3.76809,3.76809,3.76129,3.76161,4510000.0
2007-10-03 15:57:00,3.76824,3.76824,3.75692,3.76502,7510000.0
2007-10-03 15:58:00,3.76371,3.76786,3.75694,3.76316,6400000.0
2007-10-03 15:59:00,3.76811,3.76822,3.76189,3.76412,3400000.0
2007-10-03 16:00:00,3.76711,3.76727,3.75871,3.76524,7150000.0
2007-10-03 16:01:00,3.76278,3.76822,3.75967,3.76442,5640000.0
2007-10-03 16:02:00,3.76378,3.76638,3.75779,3.75788,6010000.0
2007-10-03 16:03:00,3.76165,3.76819,3.75976,3.76374,4510000.0
2007-10-03 16:04:00,3.76253,3.76546,3.75534,3.76133,6000000.0
2007-10-03 16:05:00,3.76215,3.7666,3.75699,3.76518,6020000.0
2007-10-03 16:06:00,3.76079,3.77217,3.76079,3.76357,7140000.0
2007-10-03 16:07:00,3.76394,3.76575,3.75998,3.76389,4880000.0
2007-10-03 16:08:00,3.76185,3.76702,3.7588,3.76702,4150000.0
2007-10-03 16:09:00,3.76197,3.76765,3.75813,3.76765,6010000.0
2007-10-03 16:10:00,3.76255,3.76793,3.76007,3.76464,5640000.0
2007-10-03 16:11:00,3.76518,3.7665,3.75543,3.7665,6390000.0
2007-10-03 16:12:00,3.76812,3.76812,3.76138,3.76138,5260000.0
2007-10-03 16:13:00,3.75942,3.76802,3.75732,3.75732,7140000.0
2007-10-03 16:14:00,3.76793,3.76822,3.76288,3.76288,4140000.0
2007-10-03 16:15:00,3.76053,3.76712,3.76053,3.76445,5260000.0
2007-10-03 16:16:00,3.7645,3.76678,3.76004,3.7629,8270000.0
2007-10-03 16:17:00,3.76235,3.76732,3.76235,3.7632,4880000.0
2007-10-03 16:18:00,3.76672,3.76813,3.76173,3.76785,5270000.0
2007-10-03 16:19:00,3.75847,3.76763,3.75847,3.76266,4880000.0
2007-10-03 16:20:00,3.76747,3.76747,3.76051,3.76197,5250000.0
2007-10-03 16:21:00,3.76804,3.76804,3.75754,3.76632,4520000.0
2007-10-03 16:22:00,3.76694,3.7672,3.76112,3.7672,6020000.0
2007-10-03 16:23:00,3.7661,3.7661,3.75576,3.76607,7150000.0
2007-10-03 16:24:00,3.76557,3.76715,3.7626,3.76576,6380000.0
2007-10-03 16:25:00,3.76068,3.76707,3.7593,3.76707,4140000.0
2007-10-03 16:26:00,3.76521,3.76757,3.75959,3.76757,5640000.0
2007-10-03 16:27:00,3.76232,3.76652,3.75684,3.7654,7510000.0
2007-10-03 16:28:00,3.76708,3.76708,3.75648,3.75648,4510000.0
2007-10-03 16:29:00,3.75622,3.76577,3.75622,3.76514,4530000.0
2007-10-03 16:30:00,3.76312,3.76701,3.7587,3.7587,10150000.0
2007-10-03 16:31:00,3.76361,3.7646,3.75602,3.75953,6390000.0
2007-10-03 16:32:00,3.7609,3.76277,3.75132,3.76277,6390000.0
2007-10-03 16:33:00,3.7633,3.76451,3.75823,3.7618,4140000.0
2007-10-03 16:34:00,3.76592,3.76592,3.75616,3.76031,6380000.0
2007-10-03 16:35:00,3.76092,3.76848,3.75745,3.76221,4510000.0
2007-10-03 16:36:00,3.7641,3.76651,3.7588,3.76495,4880000.0
2007-10-03 16:37:00,3.76587,3.76604,3.7615,3.76323,6760000.0
2007-10-03 16:38:00,3.76404,3.7657,3.75206,3.7657,7140000.0
2007-10-03 16:39:00,3.76564,3.76564,3.75563,3.75563,4880000.0
2007-10-03 16:40:00,3.76704,3.76717,3.75864,3.76004,4880000.0
2007-10-03 16:41:00,3.76489,3.76779,3.75548,3.7665,4880000.0
2007-10-03 16:42:00,3.75835,3.76672,3.75835,3.76672,4510000.0
2007-10-03 16:43:00,3.76599,3.76812,3.75795,3.76086,6010000.0
2007-10-03 16:44:00,3.76237,3.76667,3.76032,3.76067,5260000.0
2007-10-03 16:45:00,3.7657,3.76717,3.75623,3.76426,10900000.0
2007-10-03 16:46:00,3.76567,3.76628,3.75897,3.76319,5260000.0
2007-10-03 16:47:00,3.76556,3.76613,3.75585,3.76613,6770000.0
2007-10-03 16:48:00,3.76683,3.76683,3.75506,3.76661,7510000.0
2007-10-03 16:49:00,3.76504,3.76819,3.7565,3.76287,6010000.0
2007-10-03 16:50:00,3.76621,3.76625,3.75559,3.76613,5640000.0
2007-10-03 16:51:00,3.76715,3.76828,3.75843,3.76401,5270000.0
2007-10-03 16:52:00,3.76238,3.76796,3.758,3.758,5630000.0
2007-10-03 16:53:00,3.76695,3.76695,3.75423,3.76449,6760000.0
2007-10-03 16:54:00,3.76673,3.76673,3.75679,3.76016,6390000.0
2007-10-03 16:55:00,3.76213,3.76664,3.7558,3.76129,4890000.0
2007-10-03 16:56:00,3.76248,3.76802,3.75844,3.76212,5650000.0
2007-10-03 16:57:00,3.75268,3.76415,3.75268,3.75289,6760000.0
2007-10-03 16:58:00,3.76633,3.76687,3.76277,3.76687,5630000.0
2007-10-03 16:59:00,3.75873,3.76916,3.7586,3.76441,13900000.0
2007-10-03 17:00:00,3.76782,3.76782,3.75853,3.76705,6380000.0
2007-10-03 17:01:00,3.7671,3.76754,3.76328,3.76712,4510000.0
2007-10-03 17:02:00,3.76507,3.76828,3.76157,3.7631,5640000.0
2007-10-03 17:03:00,3.76102,3.76646,3.75614,3.76379,6400000.0
2007-10-03 17:04:00,3.76452,3.76838,3.76145,3.76716,7510000.0
2007-10-03 17:05:00,3.76692,3.7672,3.75629,3.76415,5260000.0
2007-10-03 17:06:00,3.76621,3.76666,3.75649,3.7583,6010000.0
2007-10-03 17:07:00,3.76682,3.7671,3.76107,3.76698,4150000.0
2007-10-03 17:08:00,3.76576,3.76758,3.75435,3.76227,5630000.0
2007-10-03 17:09:00,3.76588,3.76676,3.75971,3.76676,7510000.0
2007-10-03 17:10:00,3.76205,3.76853,3.75944,3.76325,7510000.0
2007-10-03 17:11:00,3.76112,3.76542,3.75445,3.76542,6390000.0
2007-10-03 17:12:00,3.76636,3.76636,3.75989,3.76023,4510000.0
2007-10-03 17:13:00,3.7646,3.76481,3.75419,3.76481,4510000.0
2007-10-03 17:14:00,3.76557,3.76603,3.75803,3.76603,6380000.0
2007-10-03 17:15:00,3.76429,3.76559,3.75917,3.76221,6380000.0
2007-10-03 17:16:00,3.7608,3.76599,3.75544,3.76247,7130000.0
2007-10-03 17:17:00,3.76031,3.7654,3.75463,3.7613,5270000.0
2007-10-03 17:18:00,3.76564,3.76564,3.75423,3.7621,5630000.0
2007-10-03 17:19:00,3.76708,3.76726,3.7584,3.76726,6010000.0
2007-10-03 17:20:00,3.76332,3.76919,3.76074,3.76074,4510000.0
2007-10-03 17:21:00,3.76455,3.76693,3.76211,3.76322,5640000.0
2007-10-03 17:22:00,3.76747,3.76747,3.75907,3.76612,7880000.0
2007-10-03 17:23:00,3.76432,3.76891,3.7625,3.76701,5640000.0
2007-10-03 17:24:00,3.76186,3.76728,3.76079,3.76282,4520000.0
2007-10-03 17:25:00,3.75758,3.76591,3.75675,3.76199,6770000.0
2007-10-03 17:26:00,3.76683,3.76683,3.7571,3.76289,4520000.0
2007-10-03 17:27:00,3.76751,3.76751,3.75805,3.76539,4890000.0
2007-10-03 17:28:00,3.76647,3.76742,3.75636,3.76725,9020000.0
2007-10-03 17:29:00,3.766,3.76679,3.75892,3.76679,7150000.0
2007-10-03 17:30:00,3.76542,3.76585,3.75519,3.76161,17650000.0
2007-10-03 17:31:00,3.76085,3.76399,3.75796,3.761,4140000.0
2007-10-03 17:32:00,3.76542,3.76583,3.75731,3.76583,4890000.0
2007-10-03 17:33:00,3.76072,3.7701,3.75946,3.76661,6020000.0
2007-10-03 17:34:00,3.75702,3.7611,3.75503,3.75729,4890000.0
2007-10-03 17:35:00,3.76607,3.76607,3.75763,3.76507,7520000.0
2007-10-03 17:36:00,3.76285,3.7665,3.75793,3.75793,3770000.0
2007-10-03 17:37:00,3.76264,3.76406,3.75478,3.76399,5640000.0
2007-10-03 17:38:00,3.76699,3.76699,3.75649,3.76258,10520000.0
2007-10-03 17:39:00,3.7627,3.76605,3.75237,3.76605,7540000.0
2007-10-03 17:40:00,3.7635,3.76691,3.75472,3.76242,6020000.0
2007-10-03 17:41:00,3.76146,3.76537,3.75495,3.75922,4510000.0
2007-10-03 17:42:00,3.76188,3.76569,3.75738,3.76171,5630000.0
2007-10-03 17:43:00,3.76434,3.76745,3.76079,3.76745,4140000.0
2007-10-03 17:44:00,3.76706,3.76706,3.75937,3.76553,6760000.0
2007-10-03 17:45:00,3.76353,3.76939,3.75819,3.76466,12770000.0
2007-10-03 17:46:00,3.7601,3.76737,3.7601,3.76737,5640000.0
2007-10-03 17:47:00,3.76385,3.76874,3.76051,3.76874,6760000.0
2007-10-03 17:48:00,3.76894,3.76927,3.75912,3.76734,11260000.0
2007-10-03 17:49:00,3.76713,3.76975,3.75864,3.75864,7140000.0
2007-10-03 17:50:00,3.76753,3.76753,3.75483,3.7662,7520000.0
2007-10-03 17:51:00,3.76674,3.76684,3.76119,3.76602,8640000.0
2007-10-03 17:52:00,3.75727,3.76644,3.7558,3.76644,4520000.0
2007-10-03 17:53:00,3.76232,3.76638,3.75644,3.76533,5260000.0
2007-10-03 17:54:00,3.75922,3.76821,3.75903,3.76812,5630000.0
2007-10-03 17:55:00,3.76225,3.76926,3.75968,3.76672,7130000.0
2007-10-03 17:56:00,3.76129,3.76667,3.75601,3.76258,9780000.0
2007-10-03 17:57:00,3.76319,3.76723,3.75711,3.76723,7140000.0
2007-10-03 17:58:00,3.76583,3.76683,3.76062,3.76312,4510000.0
2007-10-03 17:59:00,3.76437,3.76873,3.75908,3.76811,4520000.0
2007-10-03 18:00:00,3.769,3.769,3.75882,3.76773,11650000.0
2007-10-03 18:01:00,3.76839,3.76998,3.75975,3.76913,7130000.0
2007-10-03 18:02:00,3.7615,3.76935,3.7615,3.76753,4510000.0
2007-10-03 18:03:00,3.7623,3.76913,3.76021,3.76742,6010000.0
2007-10-03 18:04:00,3.76002,3.77005,3.76002,3.76989,4140000.0
2007-10-03 18:05:00,3.7678,3.76821,3.76009,3.76587,4510000.0
2007-10-03 18:06:00,3.75915,3.76896,3.75896,3.76438,6410000.0
2007-10-03 18:07:00,3.76839,3.76926,3.7644,3.76484,5270000.0
2007-10-03 18:08:00,3.76524,3.76803,3.76275,3.76724,4510000.0
2007-10-03 18:09:00,3.76861,3.77048,3.75841,3.76076,6390000.0
2007-10-03 18:10:00,3.76807,3.76864,3.75935,3.75935,4510000.0
2007-10-03 18:11:00,3.76832,3.76885,3.76299,3.76757,6000000.0
2007-10-03 18:12:00,3.7665,3.76888,3.75793,3.76815,6020000.0
2007-10-03 18:13:00,3.7691,3.76946,3.75944,3.76811,7900000.0
2007-10-03 18:14:00,3.76907,3.77025,3.76036,3.77025,4510000.0
2007-10-03 18:15:00,3.7694,3.7694,3.76085,3.76791,10540000.0
2007-10-03 18:16:00,3.76537,3.76806,3.75909,3.76506,4510000.0
2007-10-03 18:17:00,3.76623,3.76934,3.76235,3.76235,6020000.0
2007-10-03 18:18:00,3.76148,3.76703,3.75634,3.76386,5270000.0
2007-10-03 18:19:00,3.76039,3.76924,3.76039,3.76795,7160000.0
2007-10-03 18:20:00,3.7678,3.76984,3.75976,3.76963,7130000.0
2007-10-03 18:21:00,3.77007,3.77007,3.76453,3.76866,4140000.0
2007-10-03 18:22:00,3.77037,3.77037,3.76578,3.76975,4140000.0
2007-10-03 18:23:00,3.76833,3.76833,3.75909,3.75995,7520000.0
2007-10-03 18:24:00,3.76752,3.76837,3.76216,3.76687,4890000.0
2007-10-03 18:25:00,3.76582,3.76879,3.76283,3.76402,7510000.0
2007-10-03 18:26:00,3.76872,3.77,3.76045,3.76866,6010000.0
2007-10-03 18:27:00,3.7693,3.7693,3.76356,3.76356,5250000.0
2007-10-03 18:28:00,3.76575,3.77129,3.76499,3.76961,6000000.0
2007-10-03 18:29:00,3.76842,3.76935,3.76222,3.76384,6760000.0
2007-10-03 18:30:00,3.76113,3.77153,3.7609,3.76825,10920000.0
2007-10-03 18:31:00,3.77012,3.77027,3.75874,3.76518,9400000.0
2007-10-03 18:32:00,3.77077,3.77199,3.76512,3.76542,4880000.0
2007-10-03 18:33:00,3.77079,3.7711,3.75983,3.76914,7900000.0
2007-10-03 18:34:00,3.76827,3.76993,3.76032,3.76573,7510000.0
2007-10-03 18:35:00,3.76888,3.77085,3.76142,3.76964,6010000.0
2007-10-03 18:36:00,3.76771,3.76864,3.76359,3.76382,4510000.0
2007-10-03 18:37:00,3.76989,3.77235,3.76069,3.76893,9410000.0
2007-10-03 18:38:00,3.76762,3.77234,3.76225,3.76225,6390000.0
2007-10-03 18:39:00,3.76812,3.76998,3.76483,3.76483,6010000.0
2007-10-03 18:40:00,3.771,3.77167,3.76189,3.76629,4890000.0
2007-10-03 18:41:00,3.77186,3.77213,3.76673,3.76673,4890000.0
2007-10-03 18:42:00,3.76121,3.77301,3.76121,3.77116,4880000.0
2007-10-03 18:43:00,3.7669,3.77186,3.7669,3.77177,6760000.0
2007-10-03 18:44:00,3.76293,3.7754,3.76293,3.76748,8270000.0
2007-10-03 18:45:00,3.76894,3.77034,3.75905,3.76466,15780000.0
2007-10-03 18:46:00,3.76956,3.76956,3.76026,3.76892,10140000.0
2007-10-03 18:47:00,3.76677,3.77223,3.76619,3.76619,6760000.0
2007-10-03 18:48:00,3.7652,3.77039,3.76097,3.76747,10160000.0
2007-10-03 18:49:00,3.76933,3.77263,3.76445,3.76986,9030000.0
2007-10-03 18:50:00,3.76567,3.77183,3.76308,3.76447,5260000.0
2007-10-03 18:52:00,3.76993,3.77381,3.76188,3.76188,4880000.0
2007-10-03 18:53:00,3.76957,3.7696,3.75807,3.76489,11270000.0
2007-10-03 18:54:00,3.76935,3.76998,3.76294,3.76321,3400000.0
2007-10-03 18:55:00,3.76553,3.771,3.76275,3.76607,4880000.0
2007-10-03 18:56:00,3.76429,3.77042,3.75984,3.7635,7140000.0
2007-10-03 18:57:00,3.76478,3.76749,3.76005,3.76612,5270000.0
2007-10-03 18:58:00,3.76958,3.76958,3.76237,3.76411,7140000.0
2007-10-03 18:59:00,3.76787,3.76843,3.75843,3.75963,7160000.0
2007-10-03 19:00:00,3.7615,3.77043,3.7615,3.76665,5260000.0
2007-10-03 19:01:00,3.76914,3.76914,3.75884,3.76505,7140000.0
2007-10-03 19:02:00,3.76931,3.76931,3.7669,3.7669,5630000.0
2007-10-03 19:03:00,3.75878,3.76522,3.75878,3.76064,5250000.0
2007-10-03 19:04:00,3.75481,3.76425,3.75334,3.76044,5630000.0
2007-10-03 19:05:00,3.76104,3.768,3.75565,3.76479,6020000.0
2007-10-03 19:06:00,3.76453,3.76988,3.75721,3.76655,6760000.0
2007-10-03 19:07:00,3.76323,3.76617,3.76179,3.76179,4510000.0
2007-10-03 19:08:00,3.76506,3.76506,3.758,3.758,5250000.0
2007-10-03 19:09:00,3.75679,3.76858,3.75679,3.76376,7510000.0
2007-10-03 19:10:00,3.76554,3.76777,3.7579,3.76534,6400000.0
2007-10-03 19:11:00,3.7667,3.7667,3.76063,3.76393,4510000.0
2007-10-03 19:12:00,3.76606,3.76606,3.7554,3.76181,7510000.0
2007-10-03 19:13:00,3.76072,3.76608,3.75677,3.76471,6010000.0
2007-10-03 19:14:00,3.76597,3.76635,3.75692,3.76598,7140000.0
2007-10-03 19:15:00,3.76928,3.76928,3.75712,3.76153,9780000.0
2007-10-03 19:16:00,3.76546,3.76608,3.76052,3.76461,6020000.0
2007-10-03 19:17:00,3.76594,3.766,3.75892,3.766,7140000.0
2007-10-03 19:18:00,3.76488,3.76488,3.75611,3.76017,4880000.0
2007-10-03 19:19:00,3.76637,3.77118,3.75873,3.75873,4140000.0
2007-10-03 19:20:00,3.76283,3.76686,3.75956,3.76686,3400000.0
2007-10-03 19:21:00,3.76645,3.76687,3.75948,3.7663,6770000.0
2007-10-03 19:22:00,3.76004,3.76727,3.75681,3.7652,7140000.0
2007-10-03 19:23:00,3.76631,3.76767,3.75694,3.75694,6010000.0
2007-10-03 19:24:00,3.76433,3.76626,3.75861,3.76626,6380000.0
2007-10-03 19:25:00,3.75753,3.76795,3.75753,3.7654,6770000.0
2007-10-03 19:26:00,3.76218,3.76843,3.75673,3.76314,6020000.0
2007-10-03 19:27:00,3.76444,3.76563,3.75534,3.76108,7140000.0
2007-10-03 19:28:00,3.76221,3.76852,3.76165,3.76532,7880000.0
2007-10-03 19:29:00,3.76327,3.76688,3.76169,3.76174,5250000.0
2007-10-03 19:30:00,3.76904,3.76904,3.76377,3.76574,4510000.0
2007-10-03 19:31:00,3.75575,3.76469,3.75575,3.76159,4890000.0
2007-10-03 19:32:00,3.76765,3.76884,3.76208,3.76208,5640000.0
2007-10-03 19:33:00,3.7634,3.76772,3.76215,3.76288,6020000.0
2007-10-03 19:35:00,3.76657,3.76657,3.75826,3.76384,4880000.0
2007-10-03 19:36:00,3.76511,3.76702,3.75633,3.76621,6380000.0
2007-10-03 19:37:00,3.76754,3.76862,3.76292,3.76635,6770000.0
2007-10-03 19:38:00,3.76531,3.76771,3.76366,3.76366,5270000.0
2007-10-03 19:39:00,3.76272,3.76802,3.75674,3.76667,7130000.0
2007-10-03 19:40:00,3.76694,3.76694,3.7565,3.76067,6380000.0
2007-10-03 19:41:00,3.76335,3.7643,3.75374,3.7643,5260000.0
2007-10-03 19:42:00,3.75778,3.76372,3.75636,3.76372,5630000.0
2007-10-03 19:43:00,3.76504,3.76663,3.76027,3.76027,4880000.0
2007-10-03 19:44:00,3.76537,3.76662,3.761,3.76662,5650000.0
2007-10-03 19:45:00,3.76184,3.76733,3.76184,3.76499,4880000.0
2007-10-03 19:46:00,3.7661,3.76691,3.76119,3.76119,3380000.0
2007-10-03 19:47:00,3.75933,3.76842,3.75429,3.76179,6010000.0
2007-10-03 19:48:00,3.76167,3.76767,3.76167,3.76562,4880000.0
2007-10-03 19:49:00,3.76641,3.76785,3.75785,3.76668,4510000.0
2007-10-03 19:50:00,3.75998,3.76807,3.75998,3.76529,5630000.0
2007-10-03 19:54:00,3.76516,3.76537,3.76151,3.76537,6390000.0
2007-10-03 19:55:00,3.76419,3.76562,3.76032,3.76032,5640000.0
2007-10-03 19:56:00,3.76008,3.76388,3.75493,3.75493,7880000.0
2007-10-03 19:57:00,3.76211,3.76471,3.75613,3.76471,4880000.0
2007-10-03 19:58:00,3.7637,3.76533,3.75547,3.76533,6760000.0
2007-10-03 19:59:00,3.76376,3.76575,3.75624,3.75624,5630000.0
2007-10-03 20:00:00,3.76841,3.76841,3.75517,3.75588,6390000.0
2007-10-03 20:01:00,3.75935,3.76461,3.75362,3.76461,6390000.0
2007-10-03 20:02:00,3.76347,3.76515,3.76063,3.7644,6000000.0
2007-10-03 20:03:00,3.76031,3.76877,3.75831,3.76554,6380000.0
2007-10-03 20:04:00,3.76197,3.76615,3.7606,3.76119,4510000.0
2007-10-03 20:05:00,3.76344,3.76344,3.75351,3.75469,4890000.0
2007-10-03 20:06:00,3.76479,3.76538,3.75628,3.75628,6010000.0
2007-10-03 20:07:00,3.76339,3.76569,3.75664,3.76516,5260000.0
2007-10-03 20:08:00,3.76297,3.76404,3.75415,3.75495,6380000.0
2007-10-03 20:09:00,3.76304,3.76553,3.76106,3.76519,4880000.0
2007-10-03 20:12:00,3.76613,3.76823,3.75889,3.7598,5260000.0
2007-10-03 20:13:00,3.76123,3.76636,3.75702,3.76027,4510000.0
2007-10-03 20:14:00,3.76408,3.76503,3.75228,3.7566,9790000.0
2007-10-03 20:15:00,3.76825,3.76825,3.76575,3.76755,5630000.0
2007-10-03 20:16:00,3.76655,3.76762,3.76067,3.76575,5630000.0
2007-10-03 20:17:00,3.76531,3.76794,3.75754,3.75754,7880000.0
2007-10-03 20:18:00,3.76745,3.76745,3.75638,3.76684,7520000.0
2007-10-03 20:19:00,3.76123,3.76603,3.75609,3.75609,6390000.0
2007-10-03 20:20:00,3.76535,3.76535,3.76082,3.76143,4140000.0
2007-10-03 20:21:00,3.76042,3.76843,3.75636,3.75636,5640000.0
2007-10-03 20:22:00,3.75557,3.76459,3.75223,3.76248,6770000.0
2007-10-03 20:23:00,3.7654,3.7654,3.75504,3.76362,4150000.0
2007-10-03 20:24:00,3.76389,3.76389,3.75552,3.7606,4880000.0
2007-10-03 20:25:00,3.76509,3.7651,3.75564,3.75969,4890000.0
2007-10-03 20:26:00,3.75857,3.762,3.7544,3.75887,4140000.0
2007-10-03 20:27:00,3.7569,3.76351,3.75301,3.76351,5260000.0
2007-10-03 20:28:00,3.7648,3.76817,3.7648,3.7664,4150000.0
2007-10-03 20:29:00,3.76868,3.77026,3.75696,3.7665,5260000.0
2007-10-03 20:30:00,3.76768,3.76768,3.75667,3.76508,4520000.0
2007-10-03 20:31:00,3.75744,3.76725,3.75744,3.76141,6030000.0
2007-10-03 20:32:00,3.76781,3.76873,3.75916,3.76791,6010000.0
2007-10-03 20:33:00,3.7588,3.76831,3.75697,3.76343,6390000.0
2007-10-03 20:34:00,3.76103,3.76696,3.75641,3.76696,7140000.0
2007-10-03 20:35:00,3.75587,3.76614,3.75586,3.76614,4890000.0
2007-10-03 20:36:00,3.76046,3.76582,3.75769,3.76176,3030000.0
2007-10-03 20:37:00,3.76549,3.76549,3.75511,3.76257,5660000.0
2007-10-03 20:38:00,3.76382,3.76438,3.75718,3.76299,4880000.0
2007-10-03 20:39:00,3.76205,3.76532,3.75691,3.76407,5260000.0
2007-10-03 20:40:00,3.76277,3.7637,3.75475,3.76294,5260000.0
2007-10-03 20:41:00,3.75779,3.7641,3.75779,3.7641,4520000.0
2007-10-03 20:42:00,3.76154,3.76711,3.75597,3.75597,4510000.0
2007-10-03 20:43:00,3.76187,3.76312,3.75432,3.76239,5640000.0
2007-10-03 20:44:00,3.75366,3.76181,3.75271,3.76161,6010000.0
2007-10-03 20:45:00,3.75765,3.76676,3.75765,3.76543,3400000.0
2007-10-03 20:46:00,3.76148,3.77045,3.75689,3.76634,5650000.0
2007-10-03 20:47:00,3.75903,3.76549,3.7589,3.76438,5260000.0
2007-10-03 20:48:00,3.75809,3.76935,3.75793,3.76411,5630000.0
2007-10-03 20:49:00,3.76643,3.76995,3.75854,3.76574,4140000.0
2007-10-03 20:50:00,3.76773,3.76803,3.76207,3.76746,4890000.0
2007-10-03 20:51:00,3.76909,3.76963,3.75906,3.76267,4890000.0
2007-10-03 20:52:00,3.76725,3.76996,3.76525,3.76866,3030000.0
2007-10-03 20:53:00,3.76524,3.76922,3.76448,3.76448,4890000.0
2007-10-03 20:55:00,3.76548,3.76976,3.75877,3.76976,4890000.0
2007-10-03 20:56:00,3.76776,3.7717,3.76336,3.76398,6760000.0
2007-10-03 20:57:00,3.76455,3.77001,3.76279,3.76952,7510000.0
2007-10-03 20:58:00,3.76798,3.76951,3.76345,3.76951,4890000.0
2007-10-03 20:59:00,3.76862,3.7693,3.7605,3.76471,5640000.0
2007-10-03 21:00:00,3.76877,3.77062,3.75746,3.76783,6390000.0
2007-10-03 21:01:00,3.76548,3.77019,3.7611,3.7611,5640000.0
2007-10-03 21:02:00,3.76255,3.76815,3.75786,3.76815,5280000.0
2007-10-03 21:03:00,3.76362,3.7698,3.76362,3.76461,5650000.0
2007-10-03 21:04:00,3.76956,3.76956,3.75942,3.75996,3010000.0
2007-10-03 21:05:00,3.76448,3.7695,3.75782,3.76726,4510000.0
2007-10-03 21:06:00,3.76932,3.76932,3.76028,3.76905,4510000.0
2007-10-03 21:07:00,3.76774,3.76994,3.75864,3.76926,6760000.0
2007-10-03 21:08:00,3.76704,3.7711,3.75905,3.77078,4140000.0
2007-10-03 21:09:00,3.76898,3.77009,3.75916,3.76998,4510000.0
2007-10-03 21:10:00,3.76478,3.7672,3.76282,3.7672,3770000.0
2007-10-03 21:11:00,3.76339,3.76941,3.76339,3.76773,3770000.0
2007-10-03 21:12:00,3.76873,3.77165,3.7652,3.7652,4510000.0
2007-10-03 21:13:00,3.76165,3.77057,3.76165,3.76391,4520000.0
2007-10-03 21:14:00,3.76414,3.76933,3.75739,3.76933,9770000.0
2007-10-03 21:15:00,3.76588,3.77312,3.76588,3.76943,6400000.0
2007-10-03 21:16:00,3.76938,3.77036,3.76092,3.76903,8650000.0
2007-10-03 21:18:00,3.76332,3.76991,3.76332,3.76804,7500000.0
2007-10-03 21:20:00,3.76844,3.76989,3.75936,3.76378,12410000.0
2007-10-03 21:21:00,3.76937,3.7696,3.76026,3.76541,7900000.0
2007-10-03 21:22:00,3.76769,3.76974,3.75997,3.76974,5650000.0
2007-10-03 21:23:00,3.76375,3.76828,3.76081,3.76318,4890000.0
2007-10-03 21:24:00,3.76781,3.76895,3.76705,3.76773,5260000.0
2007-10-03 21:25:00,3.77002,3.77002,3.76439,3.7684,4510000.0
2007-10-03 21:26:00,3.76792,3.76921,3.76447,3.76447,3010000.0
2007-10-03 21:27:00,3.76301,3.76915,3.76301,3.76391,5630000.0
2007-10-03 21:28:00,3.76787,3.76974,3.75988,3.75988,5270000.0
2007-10-03 21:29:00,3.76132,3.76958,3.75815,3.76315,12050000.0
2007-10-03 21:30:00,3.76862,3.77117,3.76076,3.76304,7510000.0
2007-10-03 21:31:00,3.76869,3.76869,3.7614,3.76325,4510000.0
2007-10-03 21:32:00,3.76833,3.76851,3.75895,3.76188,10880000.0
2007-10-03 21:33:00,3.76369,3.76839,3.75996,3.76839,10530000.0
2007-10-03 21:34:00,3.75843,3.7682,3.75843,3.7682,4140000.0
2007-10-03 21:35:00,3.76294,3.7632,3.75903,3.76303,3380000.0
2007-10-03 21:36:00,3.76191,3.76925,3.75829,3.75829,4520000.0
2007-10-03 21:37:00,3.76755,3.76981,3.7599,3.76981,12070000.0
2007-10-03 21:38:00,3.75938,3.77247,3.75938,3.76921,9030000.0
2007-10-03 21:39:00,3.76604,3.76845,3.75685,3.76674,7130000.0
2007-10-03 21:41:00,3.76112,3.76987,3.76112,3.76544,1880000.0
2007-10-03 21:42:00,3.76824,3.77072,3.7587,3.76804,9390000.0
2007-10-03 21:43:00,3.76279,3.76696,3.7586,3.7586,4510000.0
2007-10-03 21:44:00,3.76969,3.77207,3.76295,3.76295,4880000.0
2007-10-03 21:45:00,3.76863,3.76863,3.75855,3.76859,3380000.0
2007-10-03 21:46:00,3.76024,3.77105,3.76024,3.76111,4890000.0
2007-10-03 21:47:00,3.7629,3.76778,3.75854,3.759,5630000.0
2007-10-03 21:48:00,3.76809,3.76854,3.76705,3.76842,2630000.0
2007-10-03 21:49:00,3.76952,3.76952,3.75915,3.75915,3760000.0
2007-10-03 21:50:00,3.76546,3.76819,3.76546,3.76819,4880000.0
2007-10-03 21:51:00,3.76672,3.77237,3.7623,3.76775,6770000.0
2007-10-03 21:52:00,3.76836,3.76836,3.75855,3.76375,6390000.0
2007-10-03 21:53:00,3.76856,3.76856,3.76783,3.76838,6010000.0
2007-10-03 21:54:00,3.76811,3.76855,3.76173,3.76774,7140000.0
2007-10-03 21:55:00,3.76699,3.77065,3.75973,3.76873,6380000.0
2007-10-03 21:56:00,3.76762,3.76825,3.75882,3.76761,6760000.0
2007-10-03 21:57:00,3.76394,3.7679,3.75886,3.76557,4140000.0
2007-10-03 21:58:00,3.76505,3.76505,3.75751,3.75751,3000000.0
2007-10-03 21:59:00,3.76822,3.77109,3.76421,3.76514,5250000.0
2007-10-03 22:00:00,3.76405,3.76997,3.76405,3.76828,5260000.0
2007-10-03 22:01:00,3.76418,3.77042,3.76322,3.76844,6390000.0
2007-10-03 22:02:00,3.76306,3.77024,3.76306,3.76517,5640000.0
2007-10-03 22:03:00,3.7663,3.76648,3.75702,3.76648,5260000.0
2007-10-03 22:04:00,3.76796,3.76895,3.76189,3.76772,4140000.0
2007-10-03 22:05:00,3.76849,3.77336,3.76235,3.76872,5250000.0
2007-10-03 22:06:00,3.76871,3.7698,3.76483,3.7698,2630000.0
2007-10-03 22:07:00,3.76867,3.77127,3.76026,3.76026,7880000.0
2007-10-03 22:08:00,3.76391,3.76888,3.76182,3.76811,4510000.0
2007-10-03 22:09:00,3.76284,3.7671,3.76156,3.7671,3380000.0
2007-10-03 22:10:00,3.76733,3.76733,3.76226,3.76684,4510000.0
2007-10-03 22:11:00,3.76323,3.76984,3.75971,3.76512,4890000.0
2007-10-03 22:13:00,3.76839,3.76839,3.75726,3.75726,4890000.0
2007-10-03 22:14:00,3.76129,3.77205,3.76129,3.77077,4900000.0
2007-10-03 22:15:00,3.76251,3.77011,3.76251,3.76983,3760000.0
2007-10-03 22:16:00,3.76453,3.77034,3.76453,3.76743,4890000.0
2007-10-03 22:17:00,3.76941,3.7733,3.76025,3.76159,7140000.0
2007-10-03 22:18:00,3.76925,3.77002,3.75999,3.77002,6770000.0
2007-10-03 22:21:00,3.76917,3.76917,3.76294,3.76809,1880000.0
2007-10-03 22:22:00,3.76709,3.76883,3.75912,3.76777,7900000.0
2007-10-03 22:25:00,3.76742,3.76742,3.75821,3.76596,8270000.0
2007-10-03 22:26:00,3.76794,3.76932,3.76022,3.76243,7890000.0
2007-10-03 22:27:00,3.76789,3.7689,3.76341,3.76341,5260000.0
2007-10-03 22:28:00,3.75974,3.77111,3.75974,3.76451,7140000.0
2007-10-03 22:29:00,3.76351,3.76909,3.76326,3.76392,5630000.0
2007-10-03 22:30:00,3.75914,3.76984,3.75914,3.76441,6020000.0
2007-10-03 22:31:00,3.76343,3.76822,3.75932,3.76364,5650000.0
2007-10-03 22:32:00,3.76389,3.77042,3.75992,3.75992,6030000.0
2007-10-03 22:33:00,3.76704,3.76704,3.75753,3.76656,5640000.0
2007-10-03 22:34:00,3.76228,3.77096,3.76113,3.76843,4520000.0
2007-10-03 22:35:00,3.76864,3.76871,3.76864,3.76871,1500000.0
2007-10-03 22:36:00,3.76601,3.76883,3.75871,3.76803,4520000.0
2007-10-03 22:37:00,3.76727,3.76727,3.75682,3.76329,8660000.0
2007-10-03 22:38:00,3.76013,3.77244,3.76013,3.76938,3770000.0
2007-10-03 22:39:00,3.7661,3.76873,3.76338,3.7679,4520000.0
2007-10-03 22:40:00,3.76767,3.76879,3.75915,3.76345,4510000.0
2007-10-03 22:41:00,3.76342,3.76755,3.75896,3.76734,3010000.0
2007-10-03 22:42:00,3.76257,3.76978,3.76114,3.76415,4510000.0
2007-10-03 22:43:00,3.75816,3.76727,3.7568,3.76574,4890000.0
2007-10-03 22:44:00,3.76648,3.76928,3.75945,3.75945,10130000.0
2007-10-03 22:45:00,3.76329,3.77453,3.76257,3.77057,6020000.0
2007-10-03 22:46:00,3.76435,3.76991,3.76431,3.7686,4890000.0
2007-10-03 22:47:00,3.76874,3.76941,3.76392,3.76814,3390000.0
2007-10-03 22:48:00,3.76808,3.76978,3.76388,3.7691,2260000.0
2007-10-03 22:49:00,3.75874,3.76669,3.75874,3.76293,3000000.0
2007-10-03 22:50:00,3.76373,3.76801,3.75951,3.76334,3030000.0
2007-10-03 22:51:00,3.76967,3.77073,3.76058,3.77073,6020000.0
2007-10-03 22:52:00,3.76799,3.76883,3.757,3.7677,5280000.0
2007-10-03 22:53:00,3.76898,3.7701,3.76034,3.76948,5630000.0
2007-10-03 22:54:00,3.77027,3.77134,3.76258,3.76558,5640000.0
2007-10-03 22:56:00,3.7643,3.76912,3.75982,3.76136,3770000.0
2007-10-03 22:57:00,3.76416,3.7692,3.7619,3.7692,7520000.0
2007-10-03 22:58:00,3.76822,3.76824,3.7638,3.7638,2250000.0
2007-10-03 22:59:00,3.75852,3.76824,3.75852,3.76234,5260000.0
2007-10-03 23:00:00,3.76969,3.77143,3.76267,3.76267,6770000.0
2007-10-03 23:01:00,3.76647,3.76721,3.75672,3.76721,4890000.0
2007-10-03 23:02:00,3.76336,3.77031,3.75931,3.76594,7510000.0
2007-10-03 23:03:00,3.77032,3.77301,3.76418,3.76418,5630000.0
2007-10-03 23:04:00,3.76987,3.76997,3.76358,3.76976,5260000.0
2007-10-03 23:05:00,3.76567,3.7715,3.76298,3.77012,7140000.0
2007-10-03 23:06:00,3.76973,3.76973,3.76606,3.7682,7130000.0
2007-10-03 23:07:00,3.77018,3.77018,3.76049,3.76988,4890000.0
2007-10-03 23:08:00,3.76872,3.76924,3.76442,3.76634,7510000.0
2007-10-03 23:09:00,3.7686,3.76862,3.76321,3.76862,6020000.0
2007-10-03 23:10:00,3.76892,3.77119,3.76119,3.76778,8250000.0
2007-10-03 23:11:00,3.7696,3.7696,3.76349,3.76389,6380000.0
2007-10-03 23:12:00,3.7685,3.77001,3.7685,3.77001,1130000.0
2007-10-03 23:13:00,3.7702,3.77046,3.76069,3.76069,7510000.0
2007-10-03 23:14:00,3.7698,3.7698,3.76005,3.76926,6390000.0
2007-10-03 23:15:00,3.76731,3.7714,3.76146,3.76539,6390000.0
2007-10-03 23:16:00,3.76581,3.77041,3.7606,3.76927,4900000.0
2007-10-03 23:17:00,3.77075,3.77075,3.76553,3.76553,5650000.0
2007-10-03 23:18:00,3.76999,3.76999,3.76414,3.76414,4510000.0
2007-10-03 23:19:00,3.76496,3.76875,3.76171,3.76752,6380000.0
2007-10-03 23:20:00,3.76444,3.77101,3.76387,3.76927,7140000.0
2007-10-03 23:21:00,3.76863,3.76983,3.76211,3.76949,11260000.0
2007-10-03 23:22:00,3.7652,3.77017,3.76073,3.77017,3020000.0
2007-10-03 23:23:00,3.76167,3.76949,3.75957,3.76949,9000000.0
2007-10-03 23:24:00,3.75762,3.76618,3.75709,3.76618,4130000.0
2007-10-03 23:25:00,3.77024,3.77238,3.76597,3.76597,3760000.0
2007-10-03 23:27:00,3.76932,3.76961,3.76364,3.7679,3400000.0
2007-10-03 23:28:00,3.76107,3.77197,3.76107,3.77197,3010000.0
2007-10-03 23:29:00,3.76758,3.77006,3.7632,3.76876,9050000.0
2007-10-03 23:30:00,3.7662,3.77167,3.76512,3.76739,5250000.0
2007-10-03 23:31:00,3.7706,3.77111,3.76382,3.76382,2640000.0
2007-10-03 23:33:00,3.76573,3.77101,3.76528,3.76528,3750000.0
2007-10-03 23:34:00,3.77055,3.77209,3.76593,3.77085,4890000.0
2007-10-03 23:35:00,3.76609,3.76907,3.76026,3.76447,6770000.0
2007-10-03 23:36:00,3.77069,3.77187,3.76213,3.76558,5630000.0
2007-10-03 23:37:00,3.75984,3.76929,3.75936,3.76929,6760000.0
2007-10-03 23:38:00,3.76952,3.76976,3.76033,3.76874,3750000.0
2007-10-03 23:40:00,3.77003,3.77061,3.76119,3.76477,6760000.0
2007-10-03 23:41:00,3.76042,3.76999,3.76042,3.76896,3760000.0
2007-10-03 23:42:00,3.76849,3.77002,3.76849,3.77002,2260000.0
2007-10-03 23:43:00,3.77044,3.77055,3.76059,3.76912,7890000.0
2007-10-03 23:44:00,3.77016,3.77016,3.76033,3.76651,4880000.0
2007-10-03 23:45:00,3.76949,3.77292,3.76532,3.77078,6020000.0
2007-10-03 23:46:00,3.76416,3.76859,3.75933,3.76602,3390000.0
2007-10-03 23:47:00,3.76313,3.76846,3.7574,3.7678,6020000.0
2007-10-03 23:48:00,3.76796,3.76855,3.76476,3.76476,1880000.0
2007-10-03 23:49:00,3.75836,3.76912,3.75836,3.76912,5260000.0
2007-10-03 23:50:00,3.76675,3.77043,3.7661,3.77043,5250000.0
2007-10-03 23:51:00,3.76009,3.76931,3.76009,3.76931,7130000.0
2007-10-03 23:52:00,3.76825,3.76963,3.76076,3.7684,5260000.0
2007-10-03 23:53:00,3.76954,3.77355,3.76202,3.77139,10150000.0
2007-10-03 23:54:00,3.76938,3.76938,3.76333,3.76812,3750000.0
2007-10-03 23:56:00,3.76315,3.76848,3.7617,3.76356,10140000.0
2007-10-03 23:59:00,3.76988,3.76988,3.76024,3.76024,3400000.0
2007-10-04 00:00:00,3.77133,3.77133,3.76133,3.76667,4890000.0
2007-10-04 00:01:00,3.76561,3.76917,3.76561,3.76917,3770000.0
2007-10-04 00:02:00,3.76281,3.76966,3.75994,3.76505,5280000.0
2007-10-04 00:03:00,3.76946,3.77368,3.76289,3.76969,4890000.0
2007-10-04 00:04:00,3.7691,3.7691,3.76055,3.76192,6770000.0
2007-10-04 00:06:00,3.7635,3.76831,3.75725,3.75725,10140000.0
2007-10-04 00:08:00,3.76633,3.76633,3.74731,3.74731,5650000.0
2007-10-04 00:12:00,3.76386,3.77093,3.76061,3.77093,3380000.0
2007-10-04 00:13:00,3.76768,3.77366,3.76488,3.77038,4890000.0
2007-10-04 00:14:00,3.7589,3.76359,3.75122,3.7533,3760000.0
2007-10-04 00:15:00,3.77084,3.77148,3.76184,3.76576,5270000.0
2007-10-04 00:16:00,3.76896,3.77115,3.75983,3.77044,9030000.0
2007-10-04 00:17:00,3.75103,3.75582,3.75102,3.75124,6030000.0
2007-10-04 00:18:00,3.77126,3.77186,3.76428,3.76584,5640000.0
2007-10-04 00:19:00,3.76972,3.76972,3.7536,3.76197,6030000.0
2007-10-04 00:20:00,3.76492,3.76648,3.75676,3.76648,4510000.0
2007-10-04 00:21:00,3.76821,3.76871,3.75056,3.76654,4160000.0
2007-10-04 00:22:00,3.76159,3.76869,3.75518,3.76869,4530000.0
2007-10-04 00:23:00,3.76706,3.76706,3.7466,3.7466,5250000.0
2007-10-04 00:24:00,3.7707,3.7707,3.75833,3.76946,4900000.0
2007-10-04 00:25:00,3.76054,3.76891,3.75988,3.76524,4520000.0
2007-10-04 00:26:00,3.76135,3.77,3.75947,3.77,4890000.0
2007-10-04 00:28:00,3.76794,3.76794,3.74752,3.76597,6020000.0
2007-10-04 00:29:00,3.76666,3.76666,3.74663,3.74663,11680000.0
2007-10-04 00:30:00,3.76769,3.77096,3.75128,3.75835,7140000.0
2007-10-04 00:31:00,3.76841,3.76841,3.76601,3.76601,1880000.0
2007-10-04 00:32:00,3.76528,3.76676,3.75732,3.76676,4530000.0
2007-10-04 00:33:00,3.75757,3.76899,3.75647,3.76512,6030000.0
2007-10-04 00:34:00,3.76021,3.76921,3.7569,3.76167,3770000.0
2007-10-04 00:35:00,3.76896,3.76962,3.76286,3.76919,6020000.0
2007-10-04 00:36:00,3.76067,3.76938,3.75552,3.75552,3400000.0
2007-10-04 00:37:00,3.76908,3.76908,3.76186,3.76186,2630000.0
2007-10-04 00:38:00,3.7568,3.76921,3.75673,3.75985,4140000.0
2007-10-04 00:39:00,3.76528,3.76927,3.76419,3.76419,4890000.0
2007-10-04 00:40:00,3.75469,3.75472,3.74532,3.74943,5630000.0
2007-10-04 00:42:00,3.76229,3.77353,3.76229,3.76992,3400000.0
2007-10-04 00:44:00,3.75359,3.75506,3.74562,3.75368,10520000.0
2007-10-04 00:45:00,3.76942,3.76956,3.76505,3.7688,5260000.0
2007-10-04 00:46:00,3.76084,3.76465,3.74847,3.74847,4890000.0
2007-10-04 00:47:00,3.76549,3.77153,3.75963,3.76658,4140000.0
2007-10-04 00:48:00,3.75472,3.75472,3.74532,3.75407,5630000.0
2007-10-04 00:57:00,3.75973,3.76083,3.74906,3.75943,5260000.0
2007-10-04 00:58:00,3.75269,3.75855,3.74898,3.75358,5260000.0
2007-10-04 00:59:00,3.7619,3.7619,3.74925,3.75099,4140000.0
2007-10-04 01:00:00,3.7618,3.7618,3.74787,3.74787,6030000.0
2007-10-04 01:03:00,3.76339,3.76431,3.75169,3.76431,3400000.0
2007-10-04 01:05:00,3.76021,3.76509,3.75602,3.75622,3410000.0
2007-10-04 01:07:00,3.75436,3.75436,3.75052,3.75053,3010000.0
2007-10-04 01:08:00,3.76583,3.76592,3.76027,3.76592,6400000.0
2007-10-04 01:09:00,3.76058,3.76616,3.76058,3.76146,5260000.0
2007-10-04 01:10:00,3.76076,3.76484,3.75339,3.76347,4920000.0
2007-10-04 01:11:00,3.76402,3.76402,3.75157,3.75157,4520000.0
2007-10-04 01:14:00,3.75706,3.76703,3.75706,3.76486,3760000.0
2007-10-04 01:15:00,3.76631,3.76662,3.7555,3.76034,5260000.0
2007-10-04 01:16:00,3.76018,3.76592,3.75612,3.76592,1510000.0
2007-10-04 01:17:00,3.76432,3.76499,3.75496,3.76499,5650000.0
2007-10-04 01:18:00,3.76602,3.76602,3.75133,3.7549,4520000.0
2007-10-04 01:19:00,3.76161,3.76388,3.74937,3.75809,4510000.0
2007-10-04 01:20:00,3.76066,3.76778,3.76066,3.76778,4520000.0
2007-10-04 01:21:00,3.77163,3.77304,3.76324,3.76324,4150000.0
2007-10-04 01:22:00,3.76291,3.77012,3.7598,3.76727,3770000.0
2007-10-04 01:23:00,3.75296,3.76339,3.75296,3.76108,4140000.0
2007-10-04 01:24:00,3.76118,3.76482,3.75463,3.76482,6760000.0
2007-10-04 01:25:00,3.7565,3.76418,3.75145,3.75145,4890000.0
2007-10-04 01:26:00,3.76633,3.76665,3.76301,3.76548,3010000.0
2007-10-04 01:29:00,3.76815,3.76868,3.76307,3.76679,3400000.0
2007-10-04 01:30:00,3.76298,3.7749,3.76298,3.76462,7900000.0
2007-10-04 01:31:00,3.75833,3.76798,3.75833,3.76798,6400000.0
2007-10-04 01:32:00,3.76214,3.76778,3.76098,3.76098,7140000.0
2007-10-04 01:33:00,3.76283,3.76692,3.75094,3.76692,6760000.0
2007-10-04 01:34:00,3.75978,3.76627,3.75828,3.76205,4510000.0
2007-10-04 01:35:00,3.76307,3.76689,3.75604,3.76579,4510000.0
2007-10-04 01:36:00,3.76175,3.76676,3.7591,3.76676,4510000.0
2007-10-04 01:37:00,3.75375,3.7669,3.75375,3.7669,4140000.0
2007-10-04 01:38:00,3.74758,3.76373,3.74758,3.76373,6760000.0
2007-10-04 01:39:00,3.7661,3.76753,3.76231,3.76753,4510000.0
2007-10-04 01:40:00,3.76448,3.76752,3.76427,3.76679,4530000.0
2007-10-04 01:41:00,3.76769,3.76944,3.76057,3.76813,6760000.0
2007-10-04 01:42:00,3.75618,3.7659,3.75618,3.76123,5280000.0
2007-10-04 01:43:00,3.751,3.76448,3.751,3.76448,5290000.0
2007-10-04 01:45:00,3.76688,3.77223,3.76485,3.7682,4520000.0
2007-10-04 01:47:00,3.7645,3.7656,3.75377,3.7656,4880000.0
2007-10-04 01:48:00,3.76126,3.76763,3.76126,3.76296,5260000.0
2007-10-04 01:49:00,3.7596,3.76403,3.75076,3.76403,4520000.0
2007-10-04 01:50:00,3.76388,3.76391,3.75117,3.76391,4890000.0
2007-10-04 01:51:00,3.7627,3.76488,3.7482,3.7482,7510000.0
2007-10-04 01:52:00,3.76765,3.76847,3.76339,3.76688,3770000.0
2007-10-04 01:53:00,3.74705,3.76572,3.74705,3.76572,5280000.0
2007-10-04 01:54:00,3.76351,3.76913,3.76064,3.76818,5640000.0
2007-10-04 01:56:00,3.76592,3.76592,3.75345,3.75777,4530000.0
2007-10-04 01:57:00,3.76395,3.76603,3.76169,3.76524,5280000.0
2007-10-04 01:58:00,3.76492,3.76656,3.7491,3.76656,7550000.0
2007-10-04 02:00:00,3.76599,3.76836,3.75958,3.76799,3380000.0
2007-10-04 02:01:00,3.7604,3.76877,3.7548,3.76144,10880000.0
2007-10-04 02:02:00,3.75738,3.76885,3.75738,3.76675,4520000.0
2007-10-04 02:03:00,3.7647,3.7647,3.759,3.759,1510000.0
2007-10-04 02:04:00,3.76267,3.76929,3.75855,3.76254,8260000.0
2007-10-04 02:05:00,3.7629,3.76955,3.75942,3.76377,5630000.0
2007-10-04 02:09:00,3.76245,3.76987,3.76213,3.76266,10140000.0
2007-10-04 02:12:00,3.76094,3.76741,3.75586,3.76741,4520000.0
2007-10-04 02:13:00,3.76003,3.77133,3.76003,3.76851,8660000.0
2007-10-04 02:14:00,3.76772,3.76842,3.76253,3.76795,11300000.0
2007-10-04 02:15:00,3.76758,3.77081,3.76276,3.76276,6760000.0
2007-10-04 02:16:00,3.76643,3.76728,3.75331,3.75331,2640000.0
2007-10-04 02:18:00,3.7678,3.7683,3.75862,3.76806,6770000.0
2007-10-04 02:19:00,3.76649,3.76726,3.75653,3.75653,4510000.0
2007-10-04 02:21:00,3.75859,3.76908,3.75859,3.76334,3750000.0
2007-10-04 02:22:00,3.76205,3.76677,3.7563,3.76428,9020000.0
2007-10-04 02:23:00,3.76333,3.76861,3.76203,3.76782,9760000.0
2007-10-04 02:24:00,3.76037,3.76221,3.75208,3.76221,5630000.0
2007-10-04 02:25:00,3.76399,3.76399,3.74505,3.74505,5630000.0
2007-10-04 02:28:00,3.77087,3.77087,3.76061,3.76701,6780000.0
2007-10-04 02:29:00,3.76642,3.77218,3.76142,3.77218,16170000.0
2007-10-04 02:30:00,3.77184,3.77184,3.7711,3.7711,1130000.0
2007-10-04 02:31:00,3.75425,3.75425,3.74798,3.74951,4890000.0
2007-10-04 02:32:00,3.76514,3.76812,3.75054,3.75054,7140000.0
2007-10-04 02:34:00,3.76746,3.76746,3.75698,3.75698,5260000.0
2007-10-04 02:35:00,3.76757,3.76757,3.75286,3.76514,5260000.0
2007-10-04 02:36:00,3.76697,3.76697,3.75257,3.75746,5250000.0
2007-10-04 02:37:00,3.75976,3.76447,3.755,3.76447,3750000.0
2007-10-04 02:38:00,3.76644,3.76741,3.76095,3.76095,4140000.0
2007-10-04 02:39:00,3.75581,3.76551,3.75322,3.76551,5630000.0
2007-10-04 02:41:00,3.76116,3.76599,3.75455,3.75617,6000000.0
2007-10-04 02:42:00,3.76777,3.76794,3.76242,3.76794,7140000.0
2007-10-04 02:43:00,3.75177,3.75552,3.75013,3.75409,4890000.0
2007-10-04 02:44:00,3.7627,3.76781,3.75907,3.76752,5250000.0
2007-10-04 02:45:00,3.77022,3.77022,3.76414,3.76414,1880000.0
2007-10-04 02:46:00,3.76171,3.76171,3.75318,3.75318,5270000.0
2007-10-04 02:47:00,3.76538,3.76798,3.75862,3.76786,6000000.0
2007-10-04 02:49:00,3.76405,3.76685,3.76269,3.76424,4510000.0
2007-10-04 02:51:00,3.763,3.76652,3.75494,3.76652,6010000.0
2007-10-04 02:52:00,3.75829,3.76769,3.75614,3.76769,4880000.0
2007-10-04 02:53:00,3.7645,3.76635,3.74793,3.76635,11280000.0
2007-10-04 02:54:00,3.76939,3.77049,3.76376,3.76376,6390000.0
2007-10-04 02:55:00,3.74954,3.76587,3.74954,3.76587,6760000.0
2007-10-04 02:56:00,3.74532,3.75472,3.74532,3.74942,6010000.0
2007-10-04 02:57:00,3.76355,3.77023,3.7629,3.7672,5260000.0
2007-10-04 02:59:00,3.76389,3.76389,3.75157,3.756,7900000.0
2007-10-04 03:00:00,3.76855,3.76855,3.75016,3.75016,4140000.0
2007-10-04 03:01:00,3.76687,3.76787,3.7581,3.76787,6020000.0
2007-10-04 03:02:00,3.75545,3.76615,3.75545,3.76601,5270000.0
2007-10-04 03:03:00,3.75418,3.75494,3.74532,3.74562,7150000.0
2007-10-04 03:05:00,3.75985,3.76697,3.75467,3.76697,7520000.0
2007-10-04 03:06:00,3.75834,3.76805,3.75834,3.7678,4510000.0
2007-10-04 03:07:00,3.76106,3.76153,3.75343,3.75343,3750000.0
2007-10-04 03:09:00,3.7538,3.76377,3.74529,3.76377,4150000.0
2007-10-04 03:10:00,3.76704,3.76776,3.75747,3.76733,6020000.0
2007-10-04 03:11:00,3.75743,3.76961,3.75391,3.7634,5250000.0
2007-10-04 03:12:00,3.76408,3.76494,3.7576,3.76494,3750000.0
2007-10-04 03:13:00,3.76513,3.76877,3.76347,3.76703,6390000.0
2007-10-04 03:14:00,3.75729,3.76598,3.75157,3.75157,8640000.0
2007-10-04 03:15:00,3.77003,3.77003,3.75914,3.76818,4520000.0
2007-10-04 03:16:00,3.75934,3.7672,3.7591,3.7672,4880000.0
2007-10-04 03:17:00,3.76658,3.76774,3.75735,3.76432,4140000.0
2007-10-04 03:18:00,3.75369,3.76366,3.75369,3.75589,4500000.0
2007-10-04 03:21:00,3.76626,3.76718,3.76626,3.76718,3380000.0
2007-10-04 03:22:00,3.75681,3.76514,3.75681,3.76176,3750000.0
2007-10-04 03:23:00,3.75568,3.76497,3.75568,3.75656,5250000.0
2007-10-04 03:24:00,3.74831,3.76311,3.74831,3.76201,4520000.0
2007-10-04 03:25:00,3.76645,3.76645,3.75464,3.75782,3010000.0
2007-10-04 03:26:00,3.76716,3.76818,3.75855,3.76356,7140000.0
2007-10-04 03:27:00,3.75697,3.76613,3.75429,3.76613,7520000.0
2007-10-04 03:28:00,3.76369,3.76828,3.76282,3.76817,6010000.0
2007-10-04 03:29:00,3.76717,3.76795,3.76255,3.76795,4880000.0
2007-10-04 03:30:00,3.7641,3.76814,3.75984,3.76814,6380000.0
2007-10-04 03:31:00,3.76401,3.77018,3.76333,3.76333,4910000.0
2007-10-04 03:32:00,3.76744,3.76788,3.75681,3.76788,5260000.0
2007-10-04 03:33:00,3.76527,3.76527,3.75422,3.7628,7140000.0
2007-10-04 03:34:00,3.76733,3.76733,3.7583,3.7583,5630000.0
2007-10-04 03:35:00,3.74784,3.76578,3.74784,3.76578,10140000.0
2007-10-04 03:36:00,3.76262,3.77124,3.76026,3.76435,9400000.0
2007-10-04 03:37:00,3.75837,3.76637,3.75479,3.76336,9020000.0
2007-10-04 03:38:00,3.75941,3.76881,3.75773,3.7647,6010000.0
2007-10-04 03:39:00,3.7662,3.7662,3.75061,3.7566,7140000.0
2007-10-04 03:40:00,3.769,3.76945,3.7631,3.7631,3770000.0
2007-10-04 03:41:00,3.75552,3.76855,3.75364,3.76825,5640000.0
2007-10-04 03:42:00,3.75962,3.77049,3.75962,3.75999,4130000.0
2007-10-04 03:43:00,3.76713,3.76788,3.75641,3.76263,9770000.0
2007-10-04 03:44:00,3.7589,3.77008,3.7589,3.76924,8650000.0
2007-10-04 03:45:00,3.77115,3.77115,3.75979,3.76306,11650000.0
2007-10-04 03:46:00,3.75445,3.76487,3.75336,3.76364,6010000.0
2007-10-04 03:48:00,3.76679,3.76679,3.75886,3.75923,4890000.0
2007-10-04 03:49:00,3.76001,3.77009,3.76001,3.76787,4880000.0
2007-10-04 03:50:00,3.76316,3.76784,3.7585,3.7642,4130000.0
2007-10-04 03:51:00,3.75721,3.75981,3.75706,3.75882,3380000.0
2007-10-04 03:52:00,3.76419,3.76619,3.75423,3.75633,6380000.0
2007-10-04 03:54:00,3.76173,3.76638,3.76045,3.76638,4520000.0
2007-10-04 03:55:00,3.75876,3.76706,3.75396,3.76097,4510000.0
2007-10-04 03:56:00,3.76297,3.76615,3.75869,3.76565,4140000.0
2007-10-04 03:57:00,3.7613,3.76717,3.75848,3.75848,3770000.0
2007-10-04 03:58:00,3.75796,3.76173,3.75039,3.75656,6770000.0
2007-10-04 03:59:00,3.76233,3.7683,3.75716,3.7683,7920000.0
2007-10-04 04:00:00,3.76293,3.76461,3.75345,3.76004,4510000.0
2007-10-04 04:01:00,3.75342,3.75874,3.74932,3.75807,4510000.0
2007-10-04 04:02:00,3.76065,3.76204,3.7541,3.75722,4510000.0
2007-10-04 04:03:00,3.76423,3.76997,3.7595,3.7595,8660000.0
2007-10-04 04:04:00,3.76037,3.76565,3.75713,3.76292,3390000.0
2007-10-04 04:05:00,3.7541,3.7647,3.7541,3.7647,2260000.0
2007-10-04 04:08:00,3.76717,3.7674,3.75872,3.76721,6380000.0
2007-10-04 04:09:00,3.76258,3.76802,3.76258,3.76272,9770000.0
2007-10-04 04:11:00,3.76701,3.76884,3.76328,3.76328,2640000.0
2007-10-04 04:12:00,3.76228,3.76669,3.7556,3.76669,9020000.0
2007-10-04 04:13:00,3.76673,3.76825,3.76343,3.76343,3380000.0
2007-10-04 04:14:00,3.76497,3.76713,3.75259,3.76656,12030000.0
2007-10-04 04:15:00,3.77008,3.77008,3.75869,3.76774,4510000.0
2007-10-04 04:16:00,3.7673,3.76825,3.7673,3.76743,2630000.0
2007-10-04 04:17:00,3.7612,3.7649,3.75585,3.75734,4890000.0
2007-10-04 04:18:00,3.76143,3.76661,3.75715,3.76116,6010000.0
2007-10-04 04:19:00,3.7629,3.7629,3.75826,3.75826,1500000.0
2007-10-04 04:20:00,3.76698,3.76698,3.75335,3.76177,6000000.0
2007-10-04 04:21:00,3.76625,3.76625,3.75817,3.75938,8630000.0
2007-10-04 04:22:00,3.76915,3.77077,3.7615,3.77026,7880000.0
2007-10-04 04:24:00,3.76701,3.76701,3.75757,3.76695,6030000.0
2007-10-04 04:25:00,3.76057,3.76768,3.75663,3.75752,7170000.0
2007-10-04 04:27:00,3.76784,3.76784,3.75793,3.76538,5260000.0
2007-10-04 04:28:00,3.76722,3.76985,3.75963,3.75963,5250000.0
2007-10-04 04:30:00,3.76522,3.77352,3.76445,3.76528,10880000.0
2007-10-04 04:32:00,3.75278,3.75827,3.75278,3.75292,9770000.0
2007-10-04 04:35:00,3.76642,3.76642,3.75132,3.76186,8680000.0
2007-10-04 04:36:00,3.76106,3.76696,3.75545,3.76601,4510000.0
2007-10-04 04:37:00,3.76454,3.76689,3.7516,3.76689,7900000.0
2007-10-04 04:40:00,3.7601,3.76463,3.74991,3.74991,4150000.0
2007-10-04 04:42:00,3.75931,3.76601,3.75096,3.76601,3780000.0
2007-10-04 04:43:00,3.75305,3.763,3.75305,3.763,4510000.0
2007-10-04 04:45:00,3.75694,3.76835,3.75694,3.76072,4530000.0
2007-10-04 04:46:00,3.76659,3.76659,3.76044,3.76062,1140000.0
2007-10-04 04:50:00,3.76724,3.76827,3.76688,3.76827,2630000.0
2007-10-04 04:51:00,3.76588,3.76866,3.76588,3.76728,4880000.0
2007-10-04 04:53:00,3.76359,3.76382,3.76359,3.76382,1500000.0
2007-10-04 04:54:00,3.75605,3.76376,3.75605,3.76376,3000000.0
2007-10-04 04:55:00,3.76814,3.76862,3.76257,3.76658,4880000.0
2007-10-04 04:56:00,3.76733,3.76771,3.76397,3.76397,4880000.0
2007-10-04 04:57:00,3.76645,3.76819,3.7625,3.76686,5280000.0
2007-10-04 04:59:00,3.75665,3.76448,3.75517,3.75517,7910000.0
2007-10-04 05:00:00,3.77161,3.77243,3.76812,3.76872,4150000.0
2007-10-04 05:01:00,3.76805,3.76805,3.76742,3.76742,1500000.0
2007-10-04 05:04:00,3.76289,3.7678,3.76202,3.765,5640000.0
2007-10-04 05:05:00,3.76062,3.76235,3.75326,3.75326,6770000.0
2007-10-04 05:06:00,3.76444,3.76444,3.75265,3.75265,6400000.0
2007-10-04 05:07:00,3.76153,3.76754,3.76153,3.76313,3010000.0
2007-10-04 05:08:00,3.7623,3.76922,3.7623,3.767,4900000.0
2007-10-04 05:09:00,3.75742,3.75742,3.75262,3.75262,1130000.0
2007-10-04 05:12:00,3.76171,3.76433,3.75548,3.75567,4140000.0
2007-10-04 05:13:00,3.76293,3.76293,3.76035,3.76035,1130000.0
2007-10-04 05:14:00,3.75964,3.75964,3.7588,3.7588,1500000.0
2007-10-04 05:15:00,3.77069,3.77208,3.76233,3.77208,4140000.0
2007-10-04 05:17:00,3.76591,3.76747,3.76294,3.76308,4890000.0
2007-10-04 05:19:00,3.76333,3.76438,3.75547,3.76275,4510000.0
2007-10-04 05:20:00,3.76251,3.76549,3.75828,3.76549,5650000.0
2007-10-04 05:21:00,3.76178,3.76691,3.76068,3.76632,8260000.0
2007-10-04 05:22:00,3.76357,3.769,3.76357,3.76359,6390000.0
2007-10-04 05:23:00,3.76297,3.76765,3.76254,3.76544,4890000.0
2007-10-04 05:24:00,3.76725,3.76764,3.75917,3.75917,5640000.0
2007-10-04 05:25:00,3.76386,3.76633,3.75189,3.7528,4520000.0
2007-10-04 05:26:00,3.76395,3.76642,3.75543,3.76642,5630000.0
2007-10-04 05:27:00,3.76623,3.76623,3.75642,3.76563,7510000.0
2007-10-04 05:28:00,3.7548,3.76776,3.7548,3.76776,2270000.0
2007-10-04 05:29:00,3.75173,3.76882,3.75173,3.76306,6770000.0
2007-10-04 05:30:00,3.76975,3.76975,3.74963,3.7614,7140000.0
2007-10-04 05:31:00,3.75265,3.76578,3.75265,3.76147,7510000.0
2007-10-04 05:32:00,3.76795,3.76795,3.75893,3.76676,4510000.0
2007-10-04 05:33:00,3.76088,3.76576,3.75349,3.75729,7880000.0
2007-10-04 05:34:00,3.76026,3.76564,3.75693,3.76511,5650000.0
2007-10-04 05:35:00,3.76709,3.76873,3.7594,3.76806,5250000.0
2007-10-04 05:36:00,3.767,3.767,3.75622,3.75622,3760000.0
2007-10-04 05:37:00,3.76853,3.76971,3.76017,3.76425,6020000.0
2007-10-04 05:38:00,3.74994,3.755,3.74967,3.75427,4140000.0
2007-10-04 05:40:00,3.7669,3.7669,3.75074,3.76459,5650000.0
2007-10-04 05:41:00,3.75948,3.76545,3.75047,3.76545,7150000.0
2007-10-04 05:43:00,3.76109,3.76609,3.75608,3.75608,3010000.0
2007-10-04 05:44:00,3.75872,3.7665,3.75115,3.7623,4150000.0
2007-10-04 05:45:00,3.76993,3.76993,3.7466,3.75445,6390000.0
2007-10-04 05:46:00,3.75991,3.76688,3.75991,3.76688,5260000.0
2007-10-04 05:47:00,3.76432,3.76663,3.75692,3.76663,7880000.0
2007-10-04 05:48:00,3.7658,3.76639,3.7541,3.76499,6390000.0
2007-10-04 05:49:00,3.75381,3.76524,3.75381,3.76516,6760000.0
2007-10-04 05:50:00,3.76826,3.76834,3.7629,3.76834,4890000.0
2007-10-04 05:51:00,3.75423,3.76589,3.7518,3.76589,4890000.0
2007-10-04 05:52:00,3.76825,3.76855,3.76676,3.76855,3760000.0
2007-10-04 05:53:00,3.76328,3.76949,3.76009,3.7686,4880000.0
2007-10-04 05:54:00,3.76358,3.76563,3.75769,3.76213,6010000.0
2007-10-04 05:55:00,3.76293,3.77058,3.76293,3.76918,4890000.0
2007-10-04 05:56:00,3.76603,3.76603,3.75587,3.76522,4900000.0
2007-10-04 05:57:00,3.76725,3.76725,3.75448,3.75448,3760000.0
2007-10-04 05:58:00,3.76204,3.7674,3.76204,3.76592,4510000.0
2007-10-04 05:59:00,3.76722,3.76722,3.75953,3.76241,5660000.0
2007-10-04 06:00:00,3.77015,3.77015,3.75494,3.76628,10140000.0
2007-10-04 06:01:00,3.76771,3.7683,3.75751,3.76643,7500000.0
2007-10-04 06:02:00,3.76416,3.76677,3.74714,3.76677,9030000.0
2007-10-04 06:03:00,3.7673,3.76849,3.75932,3.76849,3770000.0
2007-10-04 06:04:00,3.7675,3.76751,3.75633,3.76533,6770000.0
2007-10-04 06:05:00,3.76724,3.76812,3.75862,3.75862,4890000.0
2007-10-04 06:06:00,3.76372,3.76946,3.76217,3.76897,5260000.0
2007-10-04 06:07:00,3.7646,3.7646,3.75238,3.75238,1510000.0
2007-10-04 06:08:00,3.76639,3.76796,3.75619,3.76653,4880000.0
2007-10-04 06:10:00,3.76144,3.7626,3.74939,3.74939,9400000.0
2007-10-04 06:12:00,3.76248,3.76815,3.75912,3.76701,3010000.0
2007-10-04 06:13:00,3.76475,3.76475,3.75577,3.76336,3390000.0
2007-10-04 06:14:00,3.76657,3.76819,3.75836,3.76791,6770000.0
2007-10-04 06:15:00,3.77132,3.77132,3.77132,3.77132,380000.0
2007-10-04 06:16:00,3.765,3.76509,3.75166,3.75594,10160000.0
2007-10-04 06:17:00,3.75787,3.76686,3.75738,3.76685,2630000.0
2007-10-04 06:18:00,3.76781,3.76781,3.75806,3.75823,3010000.0
2007-10-04 06:19:00,3.76735,3.76735,3.75049,3.76104,7140000.0
2007-10-04 06:20:00,3.76753,3.76793,3.75849,3.76254,6390000.0
2007-10-04 06:21:00,3.76764,3.76769,3.75833,3.76672,4510000.0
2007-10-04 06:22:00,3.76614,3.76614,3.75056,3.76205,8640000.0
2007-10-04 06:23:00,3.75952,3.76936,3.75952,3.76403,5260000.0
2007-10-04 06:24:00,3.76406,3.77058,3.76406,3.76926,5630000.0
2007-10-04 06:25:00,3.76332,3.76332,3.75222,3.75222,2250000.0
2007-10-04 06:29:00,3.76355,3.76609,3.74481,3.76609,11300000.0
2007-10-04 06:30:00,3.76761,3.77064,3.75981,3.76807,7510000.0
2007-10-04 06:31:00,3.76665,3.76665,3.75059,3.75059,3760000.0
2007-10-04 06:32:00,3.76387,3.76886,3.75944,3.76845,4890000.0
2007-10-04 06:33:00,3.76419,3.76815,3.7628,3.764,4890000.0
2007-10-04 06:34:00,3.76677,3.76677,3.75014,3.76421,9410000.0
2007-10-04 06:35:00,3.76359,3.77024,3.75879,3.76949,3010000.0
2007-10-04 06:36:00,3.76848,3.77058,3.76051,3.7642,6390000.0
2007-10-04 06:37:00,3.76272,3.76611,3.75225,3.76426,6010000.0
2007-10-04 06:38:00,3.76604,3.76835,3.75705,3.76447,6390000.0
2007-10-04 06:39:00,3.76316,3.76709,3.76075,3.76288,4530000.0
2007-10-04 06:40:00,3.76393,3.7674,3.75743,3.7674,6750000.0
2007-10-04 06:41:00,3.76223,3.76819,3.75865,3.75865,9030000.0
2007-10-04 06:42:00,3.76672,3.76795,3.75875,3.76795,2640000.0
2007-10-04 06:43:00,3.76631,3.76906,3.76298,3.76755,3760000.0
2007-10-04 06:44:00,3.76815,3.77302,3.75969,3.76305,10520000.0
2007-10-04 06:45:00,3.76488,3.76759,3.75468,3.76548,6760000.0
2007-10-04 06:46:00,3.76648,3.76798,3.75848,3.75862,10140000.0
2007-10-04 06:47:00,3.76396,3.76761,3.76084,3.76242,15770000.0
2007-10-04 06:48:00,3.76802,3.76855,3.75881,3.76139,9030000.0
2007-10-04 06:49:00,3.76497,3.7708,3.75838,3.76847,8260000.0
2007-10-04 06:50:00,3.76805,3.77009,3.76443,3.76443,10140000.0
2007-10-04 06:51:00,3.76441,3.76772,3.75506,3.76772,4140000.0
2007-10-04 06:52:00,3.76382,3.76958,3.75937,3.766,4530000.0
2007-10-04 06:53:00,3.76928,3.76973,3.76087,3.76343,9800000.0
2007-10-04 06:54:00,3.76011,3.7698,3.76011,3.76887,5650000.0
2007-10-04 06:55:00,3.75684,3.76664,3.75393,3.76664,7530000.0
2007-10-04 06:56:00,3.765,3.76791,3.75825,3.76415,8650000.0
2007-10-04 06:57:00,3.76482,3.76744,3.75664,3.75664,5270000.0
2007-10-04 07:00:00,3.76679,3.77189,3.76458,3.76804,6000000.0
2007-10-04 07:01:00,3.76721,3.76721,3.75684,3.76671,9760000.0
2007-10-04 07:02:00,3.75669,3.76557,3.75669,3.76246,5640000.0
2007-10-04 07:03:00,3.76783,3.76783,3.75881,3.75881,1130000.0
2007-10-04 07:04:00,3.76459,3.77086,3.76232,3.76877,7130000.0
2007-10-04 07:05:00,3.7672,3.7672,3.75442,3.75579,6010000.0
2007-10-04 07:06:00,3.75988,3.76634,3.75392,3.76242,9390000.0
2007-10-04 07:07:00,3.76211,3.76953,3.7602,3.7631,10880000.0
2007-10-04 07:08:00,3.76489,3.76665,3.7532,3.76665,5630000.0
2007-10-04 07:09:00,3.76772,3.76772,3.76221,3.76496,3380000.0
2007-10-04 07:11:00,3.75535,3.76335,3.74732,3.76335,4510000.0
2007-10-04 07:12:00,3.76616,3.7676,3.75831,3.7602,5640000.0
2007-10-04 07:13:00,3.76893,3.76997,3.7595,3.76282,2270000.0
2007-10-04 07:14:00,3.75799,3.76654,3.7533,3.76654,7140000.0
2007-10-04 07:15:00,3.77162,3.77164,3.76203,3.76632,8660000.0
2007-10-04 07:20:00,3.75499,3.75499,3.74562,3.74562,1500000.0
2007-10-04 07:21:00,3.76689,3.76761,3.76352,3.7646,3390000.0
2007-10-04 07:22:00,3.76063,3.7648,3.74995,3.7648,6770000.0
2007-10-04 07:23:00,3.76734,3.76734,3.75656,3.75656,4130000.0
2007-10-04 07:24:00,3.76551,3.76731,3.76044,3.76731,3390000.0
2007-10-04 07:25:00,3.75771,3.76983,3.75389,3.75389,8650000.0
2007-10-04 07:26:00,3.75761,3.76654,3.75761,3.76536,4510000.0
2007-10-04 07:27:00,3.75815,3.76693,3.75815,3.76693,4880000.0
2007-10-04 07:28:00,3.75804,3.76764,3.75804,3.76445,6380000.0
2007-10-04 07:29:00,3.76805,3.76821,3.75914,3.76386,6760000.0
2007-10-04 07:30:00,3.76255,3.76396,3.75513,3.75982,3400000.0
2007-10-04 07:31:00,3.76299,3.76823,3.76299,3.76823,1130000.0
2007-10-04 07:32:00,3.76787,3.76787,3.7581,3.7581,5630000.0
2007-10-04 07:33:00,3.75428,3.76475,3.75292,3.76257,5630000.0
2007-10-04 07:34:00,3.76065,3.76754,3.75991,3.76481,5260000.0
2007-10-04 07:35:00,3.76698,3.76698,3.75263,3.76608,6010000.0
2007-10-04 07:36:00,3.76085,3.77027,3.76085,3.76216,4880000.0
2007-10-04 07:37:00,3.76788,3.76788,3.75743,3.76209,8250000.0
2007-10-04 07:38:00,3.76093,3.76782,3.75611,3.76266,4880000.0
2007-10-04 07:39:00,3.75161,3.76553,3.75161,3.76553,5640000.0
2007-10-04 07:40:00,3.76771,3.76771,3.75768,3.76741,4890000.0
2007-10-04 07:41:00,3.75977,3.76388,3.75869,3.76152,5260000.0
2007-10-04 07:42:00,3.76899,3.76899,3.75928,3.76761,5630000.0
2007-10-04 07:43:00,3.76148,3.76701,3.76148,3.76314,3760000.0
2007-10-04 07:44:00,3.76807,3.76807,3.755,3.76596,5650000.0
2007-10-04 07:45:00,3.76906,3.76977,3.75915,3.76382,10900000.0
2007-10-04 07:46:00,3.76526,3.76542,3.75477,3.76542,4140000.0
2007-10-04 07:47:00,3.76137,3.76681,3.7587,3.76217,4890000.0
2007-10-04 07:48:00,3.76516,3.76619,3.7565,3.76596,6380000.0
2007-10-04 07:49:00,3.76798,3.76798,3.75767,3.76251,4880000.0
2007-10-04 07:50:00,3.76786,3.76786,3.75973,3.76649,4880000.0
2007-10-04 07:51:00,3.76089,3.76089,3.75386,3.75487,2630000.0
2007-10-04 07:52:00,3.76717,3.76717,3.75741,3.76662,4880000.0
2007-10-04 07:53:00,3.76376,3.76883,3.75961,3.76501,5630000.0
2007-10-04 07:54:00,3.7684,3.77079,3.76219,3.76219,5630000.0
2007-10-04 07:55:00,3.76844,3.76844,3.75863,3.76118,6770000.0
2007-10-04 07:56:00,3.7556,3.76603,3.75362,3.76603,4880000.0
2007-10-04 07:57:00,3.76757,3.76757,3.75837,3.7675,6760000.0
2007-10-04 07:58:00,3.76243,3.76915,3.75855,3.76496,4520000.0
2007-10-04 07:59:00,3.76339,3.76687,3.7551,3.76473,7130000.0
2007-10-04 08:00:00,3.76621,3.7708,3.7643,3.7698,5260000.0
2007-10-04 08:01:00,3.76372,3.77018,3.76372,3.77018,5260000.0
2007-10-04 08:02:00,3.76296,3.76954,3.75851,3.76745,4140000.0
2007-10-04 08:03:00,3.76779,3.76779,3.75451,3.76599,5630000.0
2007-10-04 08:04:00,3.76359,3.76921,3.75948,3.75948,5630000.0
2007-10-04 08:05:00,3.76738,3.77127,3.76412,3.76412,4520000.0
2007-10-04 08:06:00,3.76309,3.77012,3.76309,3.76512,5250000.0
2007-10-04 08:07:00,3.76333,3.77079,3.76333,3.77068,3750000.0
2007-10-04 08:08:00,3.76375,3.76375,3.75642,3.75939,4510000.0
2007-10-04 08:09:00,3.76779,3.76827,3.75904,3.76147,4140000.0
2007-10-04 08:10:00,3.76516,3.76819,3.76247,3.7658,5260000.0
2007-10-04 08:11:00,3.76646,3.76789,3.76225,3.7665,5260000.0
2007-10-04 08:12:00,3.76143,3.77025,3.76143,3.76806,7130000.0
2007-10-04 08:13:00,3.76616,3.76616,3.75542,3.75542,7900000.0
2007-10-04 08:14:00,3.76557,3.76557,3.7468,3.7468,15410000.0
2007-10-04 08:15:00,3.7705,3.7705,3.76158,3.76304,5650000.0
2007-10-04 08:16:00,3.75878,3.77221,3.75878,3.76514,4140000.0
2007-10-04 08:17:00,3.76813,3.76813,3.76284,3.76768,4890000.0
2007-10-04 08:18:00,3.76735,3.76807,3.76163,3.76772,5260000.0
2007-10-04 08:19:00,3.7669,3.76946,3.76049,3.76419,6380000.0
2007-10-04 08:20:00,3.75917,3.76839,3.75917,3.76839,6390000.0
2007-10-04 08:21:00,3.76347,3.77007,3.76347,3.76645,4510000.0
2007-10-04 08:22:00,3.76904,3.77039,3.76094,3.76531,5260000.0
2007-10-04 08:23:00,3.75901,3.76739,3.75774,3.76672,4880000.0
2007-10-04 08:24:00,3.76229,3.76914,3.75876,3.76354,6020000.0
2007-10-04 08:25:00,3.76278,3.76684,3.75478,3.76667,5640000.0
2007-10-04 08:26:00,3.76851,3.76998,3.75875,3.75875,5260000.0
2007-10-04 08:27:00,3.7677,3.77009,3.76011,3.76724,3770000.0
2007-10-04 08:28:00,3.76784,3.76825,3.75876,3.76825,3390000.0
2007-10-04 08:29:00,3.76846,3.76857,3.75886,3.76336,12020000.0
2007-10-04 08:30:00,3.76241,3.77124,3.76096,3.76807,7890000.0
2007-10-04 08:31:00,3.75844,3.76776,3.75148,3.76776,3750000.0
2007-10-04 08:32:00,3.76484,3.76948,3.76144,3.76948,5260000.0
2007-10-04 08:33:00,3.76913,3.76913,3.75789,3.76351,7140000.0
2007-10-04 08:34:00,3.7678,3.7678,3.75661,3.76385,5270000.0
2007-10-04 08:35:00,3.76872,3.77057,3.76317,3.77057,6760000.0
2007-10-04 08:36:00,3.76542,3.7716,3.76542,3.77019,4140000.0
2007-10-04 08:37:00,3.76882,3.77073,3.76132,3.77009,6790000.0
2007-10-04 08:38:00,3.77014,3.77014,3.76086,3.76777,4890000.0
2007-10-04 08:39:00,3.76593,3.77225,3.76216,3.76216,7890000.0
2007-10-04 08:40:00,3.7665,3.76951,3.75953,3.76908,5630000.0
2007-10-04 08:41:00,3.76821,3.76821,3.75774,3.76173,4510000.0
2007-10-04 08:42:00,3.76756,3.7705,3.75915,3.75957,7140000.0
2007-10-04 08:43:00,3.76298,3.77371,3.76245,3.76651,7140000.0
2007-10-04 08:44:00,3.76611,3.77492,3.76512,3.7704,5640000.0
2007-10-04 08:45:00,3.77183,3.77239,3.76869,3.76869,5250000.0
2007-10-04 08:46:00,3.76801,3.77334,3.76581,3.77323,5260000.0
2007-10-04 08:47:00,3.76978,3.77013,3.757,3.76227,3770000.0
2007-10-04 08:48:00,3.7717,3.7717,3.76252,3.76711,5260000.0
2007-10-04 08:49:00,3.76865,3.77198,3.76124,3.76833,6010000.0
2007-10-04 08:50:00,3.76125,3.77047,3.75792,3.76797,6020000.0
2007-10-04 08:51:00,3.76505,3.7705,3.76234,3.7705,7130000.0
2007-10-04 08:52:00,3.76365,3.77046,3.76365,3.77046,3020000.0
2007-10-04 08:53:00,3.76716,3.77115,3.76073,3.77115,4880000.0
2007-10-04 08:54:00,3.76877,3.77006,3.75795,3.77006,4520000.0
2007-10-04 08:55:00,3.76488,3.77064,3.75956,3.77064,7890000.0
2007-10-04 08:56:00,3.76637,3.77227,3.75971,3.77139,7520000.0
2007-10-04 08:57:00,3.77027,3.77027,3.76369,3.76669,6020000.0
2007-10-04 08:58:00,3.77132,3.77132,3.76463,3.76602,4520000.0
2007-10-04 08:59:00,3.76698,3.77346,3.76251,3.77158,9770000.0
2007-10-04 09:00:00,3.76387,3.76796,3.76089,3.76548,6760000.0
2007-10-04 09:01:00,3.76918,3.77093,3.76053,3.76871,7150000.0
2007-10-04 09:02:00,3.76603,3.77065,3.76028,3.76808,4890000.0
2007-10-04 09:03:00,3.76934,3.76934,3.75933,3.76243,4890000.0
2007-10-04 09:04:00,3.76564,3.76923,3.76043,3.76043,4520000.0
2007-10-04 09:05:00,3.76694,3.7691,3.75951,3.76873,9760000.0
2007-10-04 09:06:00,3.75988,3.77193,3.75794,3.76768,8640000.0
2007-10-04 09:07:00,3.77041,3.77041,3.75995,3.76367,7880000.0
2007-10-04 09:08:00,3.76557,3.76997,3.75899,3.76853,4890000.0
2007-10-04 09:09:00,3.76588,3.77024,3.76141,3.76634,7520000.0
2007-10-04 09:10:00,3.76831,3.76831,3.75745,3.7638,6010000.0
2007-10-04 09:11:00,3.76916,3.77009,3.76466,3.76466,6390000.0
2007-10-04 09:12:00,3.76907,3.7691,3.75838,3.76733,6010000.0
2007-10-04 09:13:00,3.76901,3.76901,3.75606,3.76494,6770000.0
2007-10-04 09:14:00,3.76953,3.76953,3.75801,3.76363,7510000.0
2007-10-04 09:15:00,3.7708,3.77106,3.76068,3.76858,4880000.0
2007-10-04 09:16:00,3.76846,3.76926,3.76256,3.76926,4510000.0
2007-10-04 09:17:00,3.76851,3.77359,3.7607,3.76544,8260000.0
2007-10-04 09:18:00,3.77025,3.77063,3.76316,3.76763,4890000.0
2007-10-04 09:19:00,3.76806,3.76838,3.75993,3.75993,4890000.0
2007-10-04 09:20:00,3.77129,3.7714,3.76224,3.76968,6780000.0
2007-10-04 09:21:00,3.7641,3.76932,3.76009,3.76104,10890000.0
2007-10-04 09:22:00,3.76573,3.76966,3.75996,3.76295,11640000.0
2007-10-04 09:23:00,3.77231,3.77231,3.76423,3.76731,5630000.0
2007-10-04 09:24:00,3.76978,3.76978,3.75883,3.75883,9020000.0
2007-10-04 09:25:00,3.76911,3.76911,3.75852,3.75852,4520000.0
2007-10-04 09:26:00,3.77026,3.77167,3.76104,3.76584,6030000.0
2007-10-04 09:27:00,3.76198,3.77171,3.76198,3.7707,5260000.0
2007-10-04 09:28:00,3.77048,3.7714,3.76481,3.76481,6000000.0
2007-10-04 09:29:00,3.76979,3.77263,3.76558,3.77087,6760000.0
2007-10-04 09:30:00,3.76832,3.77208,3.76161,3.77177,7140000.0
2007-10-04 09:31:00,3.76835,3.77157,3.76662,3.76996,4510000.0
2007-10-04 09:32:00,3.77089,3.77183,3.76508,3.76508,4880000.0
2007-10-04 09:33:00,3.76601,3.77112,3.75961,3.77081,10890000.0
2007-10-04 09:34:00,3.76428,3.76936,3.7604,3.76339,6770000.0
2007-10-04 09:35:00,3.77175,3.77175,3.76016,3.77155,16150000.0
2007-10-04 09:36:00,3.76666,3.77076,3.76407,3.77076,4880000.0
2007-10-04 09:37:00,3.77059,3.77202,3.76397,3.77202,6390000.0
2007-10-04 09:38:00,3.76774,3.77153,3.76123,3.76827,10900000.0
2007-10-04 09:39:00,3.75798,3.76815,3.75634,3.7661,4140000.0
2007-10-04 09:40:00,3.76684,3.77164,3.76345,3.76718,6390000.0
2007-10-04 09:41:00,3.77254,3.77254,3.76681,3.76856,4510000.0
2007-10-04 09:42:00,3.76949,3.77131,3.76618,3.76928,4880000.0
2007-10-04 09:43:00,3.76673,3.77184,3.76237,3.76237,7540000.0
2007-10-04 09:44:00,3.77107,3.77107,3.75963,3.76607,8260000.0
2007-10-04 09:45:00,3.76537,3.77132,3.75975,3.77132,9410000.0
2007-10-04 09:46:00,3.76711,3.77251,3.76575,3.77179,3400000.0
2007-10-04 09:47:00,3.76846,3.77128,3.7567,3.77128,8670000.0
2007-10-04 09:48:00,3.76724,3.77211,3.7657,3.77211,5630000.0
2007-10-04 09:49:00,3.77036,3.77118,3.75937,3.77118,4890000.0
2007-10-04 09:50:00,3.7714,3.7714,3.76584,3.77025,4880000.0
2007-10-04 09:51:00,3.77137,3.77137,3.76118,3.76577,7140000.0
2007-10-04 09:52:00,3.76421,3.77242,3.76421,3.768,5630000.0
2007-10-04 09:53:00,3.77191,3.77263,3.76329,3.76763,7140000.0
2007-10-04 09:54:00,3.77147,3.77147,3.76046,3.77037,9770000.0
2007-10-04 09:55:00,3.76183,3.76868,3.75912,3.76477,10140000.0
2007-10-04 09:56:00,3.75777,3.76928,3.75602,3.76928,4890000.0
2007-10-04 09:57:00,3.77185,3.77359,3.76196,3.76916,10900000.0
2007-10-04 09:58:00,3.76574,3.77157,3.76453,3.77157,4880000.0
2007-10-04 09:59:00,3.76559,3.77375,3.76229,3.77155,13910000.0
2007-10-04 10:00:00,3.77113,3.77113,3.75879,3.76903,9420000.0
2007-10-04 10:01:00,3.76857,3.76997,3.76064,3.7687,9400000.0
2007-10-04 10:02:00,3.76528,3.76603,3.7564,3.76016,8280000.0
2007-10-04 10:03:00,3.76516,3.77032,3.76104,3.76833,6390000.0
2007-10-04 10:04:00,3.77011,3.77011,3.75779,3.76617,9400000.0
2007-10-04 10:05:00,3.76982,3.76982,3.75687,3.7667,5640000.0
2007-10-04 10:06:00,3.77034,3.77151,3.76526,3.76708,6390000.0
2007-10-04 10:07:00,3.76877,3.77107,3.76398,3.76969,6760000.0
2007-10-04 10:08:00,3.76504,3.76873,3.747,3.747,7510000.0
2007-10-04 10:09:00,3.76239,3.77377,3.76239,3.7671,7510000.0
2007-10-04 10:10:00,3.76931,3.76931,3.76317,3.76542,4880000.0
2007-10-04 10:11:00,3.76621,3.77171,3.76621,3.77038,4880000.0
2007-10-04 10:12:00,3.7701,3.77241,3.76645,3.76758,7140000.0
2007-10-04 10:13:00,3.76786,3.77086,3.76417,3.76542,4890000.0
2007-10-04 10:14:00,3.76561,3.7662,3.75072,3.75072,7900000.0
2007-10-04 10:15:00,3.76539,3.77058,3.76362,3.77058,4140000.0
2007-10-04 10:16:00,3.76589,3.77028,3.76108,3.76556,13160000.0
2007-10-04 10:17:00,3.77068,3.77309,3.76201,3.76214,10910000.0
2007-10-04 10:18:00,3.76561,3.77182,3.76188,3.77161,5640000.0
2007-10-04 10:19:00,3.76779,3.77191,3.75967,3.76629,10150000.0
2007-10-04 10:20:00,3.76177,3.76918,3.75751,3.76804,9010000.0
2007-10-04 10:21:00,3.76987,3.76987,3.75691,3.76358,15760000.0
2007-10-04 10:22:00,3.7613,3.7694,3.75887,3.76266,6030000.0
2007-10-04 10:23:00,3.76003,3.76789,3.7575,3.76529,4510000.0
2007-10-04 10:24:00,3.77061,3.77285,3.76348,3.77044,9760000.0
2007-10-04 10:25:00,3.76456,3.76881,3.76106,3.76106,3770000.0
2007-10-04 10:26:00,3.77015,3.77015,3.75826,3.76653,10910000.0
2007-10-04 10:27:00,3.77002,3.77002,3.76171,3.76183,8250000.0
2007-10-04 10:28:00,3.76164,3.76957,3.75887,3.76957,7140000.0
2007-10-04 10:29:00,3.76152,3.77021,3.75986,3.77021,6010000.0
2007-10-04 10:30:00,3.7723,3.7723,3.75997,3.76898,7140000.0
2007-10-04 10:31:00,3.76694,3.76962,3.75709,3.76481,6770000.0
2007-10-04 10:32:00,3.76541,3.77072,3.76413,3.77072,7900000.0
2007-10-04 10:33:00,3.77181,3.77186,3.76585,3.771,5640000.0
2007-10-04 10:34:00,3.76181,3.77115,3.76022,3.76563,6770000.0
2007-10-04 10:35:00,3.77106,3.77137,3.76392,3.76618,9780000.0
2007-10-04 10:36:00,3.77159,3.77159,3.76362,3.76905,5260000.0
2007-10-04 10:37:00,3.76992,3.76992,3.75787,3.76396,10540000.0
2007-10-04 10:38:00,3.76741,3.77273,3.76183,3.7707,6760000.0
2007-10-04 10:39:00,3.77075,3.77075,3.76111,3.77045,4510000.0
2007-10-04 10:40:00,3.77084,3.77099,3.76109,3.76109,5630000.0
2007-10-04 10:41:00,3.76062,3.77016,3.75986,3.77008,5630000.0
2007-10-04 10:42:00,3.76521,3.77225,3.76521,3.76919,5640000.0
2007-10-04 10:43:00,3.7688,3.7688,3.76125,3.76182,7140000.0
2007-10-04 10:44:00,3.76834,3.77084,3.7619,3.76937,10900000.0
2007-10-04 10:45:00,3.76628,3.76872,3.75313,3.76497,10170000.0
2007-10-04 10:46:00,3.76759,3.76939,3.76206,3.76915,5260000.0
2007-10-04 10:47:00,3.7667,3.77006,3.76056,3.76643,5270000.0
2007-10-04 10:48:00,3.76597,3.76941,3.75914,3.76445,7130000.0
2007-10-04 10:49:00,3.77006,3.77032,3.76117,3.76984,4520000.0
2007-10-04 10:50:00,3.76843,3.7708,3.7575,3.76709,9380000.0
2007-10-04 10:51:00,3.75825,3.76419,3.75446,3.75996,4900000.0
2007-10-04 10:52:00,3.77131,3.77242,3.76573,3.76857,9010000.0
2007-10-04 10:53:00,3.76121,3.77053,3.76121,3.77053,7140000.0
2007-10-04 10:54:00,3.76669,3.77186,3.75398,3.75398,6000000.0
2007-10-04 10:55:00,3.76502,3.77267,3.76041,3.7675,5640000.0
2007-10-04 10:56:00,3.76418,3.76482,3.75622,3.76482,4510000.0
2007-10-04 10:57:00,3.7644,3.76914,3.76213,3.76232,6010000.0
2007-10-04 10:58:00,3.76726,3.76952,3.75994,3.76952,7140000.0
2007-10-04 10:59:00,3.76197,3.77066,3.76197,3.76964,7890000.0
2007-10-04 11:00:00,3.76805,3.76891,3.74941,3.76803,10880000.0
2007-10-04 11:01:00,3.76978,3.77039,3.76458,3.76588,6020000.0
2007-10-04 11:02:00,3.76131,3.77143,3.76131,3.7666,4880000.0
2007-10-04 11:03:00,3.75869,3.76803,3.75809,3.76633,4900000.0
2007-10-04 11:04:00,3.77004,3.77086,3.76212,3.77086,5260000.0
2007-10-04 11:05:00,3.76803,3.77048,3.76187,3.76187,7130000.0
2007-10-04 11:06:00,3.76559,3.77087,3.76559,3.77087,5630000.0
2007-10-04 11:07:00,3.7695,3.77033,3.76114,3.76182,7510000.0
2007-10-04 11:08:00,3.77031,3.77157,3.76039,3.77069,7140000.0
2007-10-04 11:09:00,3.77087,3.77114,3.76445,3.77114,4510000.0
2007-10-04 11:10:00,3.76962,3.77201,3.7595,3.77144,6780000.0
2007-10-04 11:11:00,3.76879,3.7709,3.76197,3.76197,5250000.0
2007-10-04 11:12:00,3.76556,3.76925,3.76407,3.7673,5280000.0
2007-10-04 11:13:00,3.7685,3.76883,3.75996,3.76156,7140000.0
2007-10-04 11:14:00,3.76841,3.77042,3.76288,3.7696,6020000.0
2007-10-04 11:15:00,3.77209,3.77209,3.76184,3.76567,5630000.0
2007-10-04 11:16:00,3.77131,3.77131,3.76415,3.76415,4140000.0
2007-10-04 11:17:00,3.77017,3.77017,3.7599,3.76666,5270000.0
2007-10-04 11:18:00,3.76971,3.76971,3.76023,3.7636,6390000.0
2007-10-04 11:19:00,3.77067,3.77067,3.75963,3.76991,4890000.0
2007-10-04 11:20:00,3.7724,3.77406,3.76494,3.76902,6390000.0
2007-10-04 11:21:00,3.77046,3.77108,3.76226,3.7672,9780000.0
2007-10-04 11:22:00,3.76308,3.76812,3.76308,3.76409,5640000.0
2007-10-04 11:23:00,3.76195,3.77149,3.76195,3.77149,7510000.0
2007-10-04 11:24:00,3.76153,3.76974,3.75815,3.75969,13510000.0
2007-10-04 11:25:00,3.76994,3.77203,3.76174,3.77118,4890000.0
2007-10-04 11:26:00,3.77066,3.77066,3.76336,3.76706,5270000.0
2007-10-04 11:27:00,3.76665,3.77048,3.76394,3.77019,5630000.0
2007-10-04 11:28:00,3.76532,3.76979,3.7608,3.76933,10530000.0
2007-10-04 11:29:00,3.76795,3.7705,3.7644,3.77033,6760000.0
2007-10-04 11:30:00,3.76723,3.77046,3.76423,3.77046,5630000.0
2007-10-04 11:31:00,3.77004,3.77071,3.7637,3.77071,6400000.0
2007-10-04 11:32:00,3.76931,3.77138,3.76076,3.76643,11660000.0
2007-10-04 11:33:00,3.76868,3.76906,3.75372,3.76906,4520000.0
2007-10-04 11:34:00,3.77052,3.77052,3.76247,3.76904,3770000.0
2007-10-04 11:35:00,3.77051,3.77078,3.76407,3.76569,7140000.0
2007-10-04 11:36:00,3.77047,3.77047,3.76818,3.76818,6020000.0
2007-10-04 11:37:00,3.77101,3.77141,3.76222,3.76895,4140000.0
2007-10-04 11:38:00,3.76652,3.77087,3.76264,3.7675,6010000.0
2007-10-04 11:39:00,3.76864,3.7698,3.76056,3.76517,5650000.0
2007-10-04 11:40:00,3.77083,3.77111,3.76734,3.77104,6380000.0
2007-10-04 11:41:00,3.7712,3.7712,3.76058,3.766,9020000.0
2007-10-04 11:42:00,3.76913,3.77119,3.7654,3.76661,4880000.0
2007-10-04 11:43:00,3.7703,3.7703,3.76408,3.76996,6020000.0
2007-10-04 11:44:00,3.76246,3.76842,3.76246,3.7675,4510000.0
2007-10-04 11:45:00,3.76809,3.77059,3.75806,3.77059,5250000.0
2007-10-04 11:46:00,3.76965,3.76965,3.76295,3.76848,5270000.0
2007-10-04 11:47:00,3.76909,3.76931,3.76266,3.76269,7890000.0
2007-10-04 11:48:00,3.76983,3.76983,3.76344,3.7697,7150000.0
2007-10-04 11:49:00,3.76863,3.77612,3.76228,3.77155,11270000.0
2007-10-04 11:50:00,3.76306,3.76969,3.76306,3.76478,6400000.0
2007-10-04 11:51:00,3.76775,3.76921,3.75801,3.76628,6760000.0
2007-10-04 11:52:00,3.77064,3.77064,3.76549,3.76855,4520000.0
2007-10-04 11:53:00,3.76503,3.77401,3.75933,3.76804,9390000.0
2007-10-04 11:54:00,3.77042,3.77157,3.76521,3.76521,6380000.0
2007-10-04 11:55:00,3.76963,3.77027,3.76014,3.766,6010000.0
2007-10-04 11:56:00,3.76983,3.76983,3.76453,3.76454,5630000.0
2007-10-04 11:57:00,3.76669,3.76989,3.76319,3.76526,5260000.0
2007-10-04 11:58:00,3.76432,3.7688,3.75535,3.7659,8650000.0
2007-10-04 11:59:00,3.76847,3.76936,3.76205,3.76936,6000000.0
2007-10-04 12:00:00,3.7702,3.7702,3.76301,3.76623,10520000.0
2007-10-04 12:01:00,3.77077,3.77114,3.76745,3.76745,6770000.0
2007-10-04 12:02:00,3.76908,3.76908,3.76102,3.76343,5260000.0
2007-10-04 12:03:00,3.76722,3.76917,3.76392,3.76914,4520000.0
2007-10-04 12:04:00,3.76835,3.76899,3.76085,3.76796,5250000.0
2007-10-04 12:05:00,3.76505,3.76798,3.76069,3.76279,7140000.0
2007-10-04 12:06:00,3.75998,3.76735,3.75509,3.76134,7890000.0
2007-10-04 12:07:00,3.76845,3.76845,3.76031,3.76468,6010000.0
2007-10-04 12:08:00,3.76694,3.77077,3.76312,3.76484,6400000.0
2007-10-04 12:09:00,3.76779,3.76837,3.75845,3.76837,5260000.0
2007-10-04 12:10:00,3.76386,3.76944,3.7602,3.76429,4140000.0
2007-10-04 12:11:00,3.76702,3.77033,3.76144,3.7666,6390000.0
2007-10-04 12:12:00,3.76445,3.76799,3.75901,3.75901,6020000.0
2007-10-04 12:13:00,3.76813,3.76893,3.75714,3.76893,5630000.0
2007-10-04 12:14:00,3.76782,3.76782,3.75887,3.76567,4880000.0
2007-10-04 12:15:00,3.76818,3.76837,3.75723,3.76261,6400000.0
2007-10-04 12:16:00,3.76731,3.76731,3.75952,3.75952,4880000.0
2007-10-04 12:17:00,3.76205,3.76886,3.76031,3.76031,4890000.0
2007-10-04 12:18:00,3.76904,3.77039,3.75822,3.76561,8270000.0
2007-10-04 12:19:00,3.76837,3.76837,3.75868,3.76525,6390000.0
2007-10-04 12:20:00,3.76716,3.76942,3.76226,3.76942,4890000.0
2007-10-04 12:21:00,3.76849,3.76849,3.75753,3.76341,7130000.0
2007-10-04 12:22:00,3.75909,3.76861,3.75909,3.76782,4520000.0
2007-10-04 12:23:00,3.76118,3.7647,3.75504,3.76313,6760000.0
2007-10-04 12:24:00,3.76153,3.76537,3.75957,3.75957,6390000.0
2007-10-04 12:25:00,3.76312,3.7689,3.76,3.76667,7140000.0
2007-10-04 12:26:00,3.76961,3.76961,3.75985,3.76766,4510000.0
2007-10-04 12:27:00,3.76511,3.76544,3.75819,3.76523,5250000.0
2007-10-04 12:28:00,3.76196,3.76873,3.75918,3.76572,7140000.0
2007-10-04 12:29:00,3.76041,3.769,3.76041,3.769,8640000.0
2007-10-04 12:30:00,3.76049,3.76916,3.76049,3.76441,5260000.0
2007-10-04 12:31:00,3.76516,3.76516,3.76051,3.76294,4880000.0
2007-10-04 12:32:00,3.76403,3.76888,3.75589,3.76486,9400000.0
2007-10-04 12:33:00,3.76543,3.7748,3.76127,3.77162,6760000.0
2007-10-04 12:34:00,3.76028,3.76814,3.76028,3.76814,4510000.0
2007-10-04 12:35:00,3.76787,3.77127,3.75783,3.76608,7130000.0
2007-10-04 12:36:00,3.76839,3.76872,3.75816,3.76872,7510000.0
2007-10-04 12:37:00,3.76852,3.76852,3.76141,3.76201,4510000.0
2007-10-04 12:38:00,3.76439,3.77009,3.75927,3.76291,9390000.0
2007-10-04 12:39:00,3.76403,3.76814,3.75985,3.76814,4530000.0
2007-10-04 12:40:00,3.75811,3.76553,3.75811,3.75864,4520000.0
2007-10-04 12:41:00,3.76716,3.76727,3.75765,3.76727,7510000.0
2007-10-04 12:42:00,3.764,3.76747,3.75425,3.76747,9390000.0
2007-10-04 12:43:00,3.76781,3.76781,3.75705,3.7616,4890000.0
2007-10-04 12:44:00,3.76131,3.76723,3.76131,3.76389,4510000.0
2007-10-04 12:45:00,3.76584,3.76638,3.75446,3.76638,11680000.0
2007-10-04 12:46:00,3.7597,3.76502,3.75435,3.76502,3770000.0
2007-10-04 12:47:00,3.76521,3.76731,3.76294,3.76294,4890000.0
2007-10-04 12:48:00,3.76377,3.76665,3.75686,3.75686,5260000.0
2007-10-04 12:49:00,3.76674,3.76674,3.75594,3.76624,8250000.0
2007-10-04 12:50:00,3.75686,3.767,3.75686,3.767,6020000.0
2007-10-04 12:51:00,3.76229,3.76534,3.7603,3.76483,5260000.0
2007-10-04 12:52:00,3.76679,3.76679,3.75795,3.75795,5260000.0
2007-10-04 12:53:00,3.76525,3.76525,3.75347,3.76127,7520000.0
2007-10-04 12:54:00,3.76804,3.76804,3.7568,3.75959,5630000.0
2007-10-04 12:55:00,3.76614,3.76727,3.75681,3.76291,8650000.0
2007-10-04 12:56:00,3.75968,3.76692,3.75719,3.76692,5270000.0
2007-10-04 12:57:00,3.76701,3.76886,3.75774,3.76315,7140000.0
2007-10-04 12:58:00,3.76794,3.76916,3.76217,3.76451,8630000.0
2007-10-04 12:59:00,3.76388,3.76737,3.75912,3.76722,9400000.0
2007-10-04 13:00:00,3.759,3.76684,3.75192,3.76453,11650000.0
2007-10-04 13:01:00,3.75802,3.76877,3.75653,3.75945,5260000.0
2007-10-04 13:02:00,3.76577,3.76577,3.75215,3.76158,6020000.0
2007-10-04 13:03:00,3.75851,3.76569,3.75755,3.75755,5270000.0
2007-10-04 13:04:00,3.76448,3.76694,3.75558,3.76435,6390000.0
2007-10-04 13:05:00,3.76693,3.76728,3.76032,3.7618,4900000.0
2007-10-04 13:06:00,3.76392,3.77012,3.76392,3.76511,6010000.0
2007-10-04 13:07:00,3.7579,3.76594,3.75736,3.76581,4890000.0
2007-10-04 13:08:00,3.76285,3.76851,3.76285,3.76321,4890000.0
2007-10-04 13:09:00,3.76862,3.76927,3.76063,3.76063,8650000.0
2007-10-04 13:10:00,3.76644,3.76752,3.76138,3.76732,6390000.0
2007-10-04 13:11:00,3.76042,3.76498,3.75436,3.76498,4150000.0
2007-10-04 13:12:00,3.76212,3.767,3.75517,3.76008,8260000.0
2007-10-04 13:13:00,3.7623,3.76725,3.75442,3.76332,6380000.0
2007-10-04 13:14:00,3.76348,3.76693,3.75431,3.76279,7140000.0
2007-10-04 13:15:00,3.76528,3.76762,3.75711,3.76692,7160000.0
2007-10-04 13:16:00,3.7667,3.76803,3.76134,3.76653,6390000.0
2007-10-04 13:17:00,3.76441,3.76779,3.75844,3.76679,9010000.0
2007-10-04 13:18:00,3.76396,3.76408,3.75391,3.76264,4510000.0
2007-10-04 13:19:00,3.76697,3.76697,3.76163,3.76291,4880000.0
2007-10-04 13:20:00,3.76308,3.76772,3.76047,3.76047,5630000.0
2007-10-04 13:21:00,3.76663,3.76663,3.75817,3.76638,6390000.0
2007-10-04 13:22:00,3.76108,3.76372,3.76066,3.76312,5250000.0
2007-10-04 13:23:00,3.76225,3.76645,3.75585,3.76546,7510000.0
2007-10-04 13:24:00,3.76735,3.76735,3.75623,3.76586,5640000.0
2007-10-04 13:25:00,3.7661,3.7661,3.76055,3.76157,5250000.0
2007-10-04 13:26:00,3.76588,3.76588,3.75649,3.76498,7510000.0
2007-10-04 13:27:00,3.76544,3.76671,3.75408,3.75761,7150000.0
2007-10-04 13:28:00,3.76714,3.76731,3.75674,3.75674,6760000.0
2007-10-04 13:29:00,3.76623,3.76623,3.75611,3.76511,7520000.0
2007-10-04 13:30:00,3.76434,3.76548,3.7583,3.76548,4880000.0
2007-10-04 13:31:00,3.76346,3.76515,3.76073,3.76127,6030000.0
2007-10-04 13:32:00,3.76694,3.76741,3.75727,3.76741,5270000.0
2007-10-04 13:33:00,3.76156,3.76615,3.75969,3.75969,4520000.0
2007-10-04 13:34:00,3.75605,3.76564,3.75203,3.76452,10150000.0
2007-10-04 13:35:00,3.76228,3.76717,3.75482,3.76124,9390000.0
2007-10-04 13:36:00,3.76153,3.76638,3.76094,3.76094,7890000.0
2007-10-04 13:37:00,3.7574,3.76806,3.7574,3.76221,6400000.0
2007-10-04 13:38:00,3.76571,3.76648,3.75872,3.76137,6010000.0
2007-10-04 13:39:00,3.75682,3.76655,3.75682,3.75896,4140000.0
2007-10-04 13:40:00,3.76414,3.76712,3.75945,3.76712,5260000.0
2007-10-04 13:41:00,3.76411,3.76519,3.75801,3.76256,5640000.0
2007-10-04 13:42:00,3.76551,3.76588,3.75594,3.76584,5640000.0
2007-10-04 13:43:00,3.76622,3.76622,3.75357,3.76589,6390000.0
2007-10-04 13:44:00,3.76336,3.76488,3.75867,3.76416,8650000.0
2007-10-04 13:45:00,3.76482,3.76679,3.75662,3.76313,3400000.0
2007-10-04 13:46:00,3.76548,3.76548,3.75272,3.76164,6020000.0
2007-10-04 13:47:00,3.76429,3.76429,3.75254,3.75916,6020000.0
2007-10-04 13:48:00,3.76163,3.76622,3.75561,3.76523,7510000.0
2007-10-04 13:49:00,3.76087,3.76581,3.75185,3.76581,7130000.0
2007-10-04 13:50:00,3.76251,3.76509,3.75741,3.75741,5260000.0
2007-10-04 13:51:00,3.76641,3.76641,3.75574,3.75648,5630000.0
2007-10-04 13:52:00,3.76642,3.76642,3.75671,3.76358,5650000.0
2007-10-04 13:53:00,3.76159,3.76846,3.75758,3.76192,9770000.0
2007-10-04 13:54:00,3.76642,3.77029,3.75952,3.76199,4890000.0
2007-10-04 13:55:00,3.75336,3.76476,3.75336,3.76476,4510000.0
2007-10-04 13:56:00,3.76309,3.76635,3.75672,3.76478,12400000.0
2007-10-04 13:57:00,3.75795,3.76467,3.75494,3.76124,6020000.0
2007-10-04 13:58:00,3.76382,3.76477,3.75453,3.76034,4140000.0
2007-10-04 13:59:00,3.76512,3.76818,3.75742,3.76642,9790000.0
2007-10-04 14:00:00,3.76381,3.76485,3.75839,3.76383,7140000.0
2007-10-04 14:01:00,3.76688,3.76688,3.75573,3.75894,6000000.0
2007-10-04 14:02:00,3.75832,3.76461,3.75623,3.76221,6380000.0
2007-10-04 14:03:00,3.767,3.767,3.75801,3.76632,4140000.0
2007-10-04 14:04:00,3.76727,3.76811,3.76064,3.76675,5650000.0
2007-10-04 14:05:00,3.75979,3.7704,3.75751,3.76913,14270000.0
2007-10-04 14:06:00,3.76111,3.76789,3.75757,3.76206,9390000.0
2007-10-04 14:07:00,3.76137,3.76654,3.75788,3.76222,6010000.0
2007-10-04 14:08:00,3.76218,3.76721,3.75792,3.76721,4880000.0
2007-10-04 14:09:00,3.76668,3.76668,3.75839,3.76585,7880000.0
2007-10-04 14:10:00,3.76556,3.76733,3.76145,3.76145,4890000.0
2007-10-04 14:11:00,3.76773,3.76773,3.75399,3.75961,5640000.0
2007-10-04 14:12:00,3.76415,3.7676,3.76087,3.76643,5260000.0
2007-10-04 14:13:00,3.76827,3.76827,3.75781,3.76177,9760000.0
2007-10-04 14:14:00,3.76188,3.76563,3.75642,3.76563,7880000.0
2007-10-04 14:15:00,3.76042,3.76709,3.7561,3.76709,10130000.0
2007-10-04 14:16:00,3.7673,3.7673,3.75524,3.76139,5640000.0
2007-10-04 14:17:00,3.7665,3.7665,3.7562,3.7624,5640000.0
2007-10-04 14:18:00,3.757,3.76767,3.757,3.76767,4900000.0
2007-10-04 14:19:00,3.76816,3.76821,3.75839,3.75841,7130000.0
2007-10-04 14:20:00,3.76089,3.7673,3.76009,3.7673,4520000.0
2007-10-04 14:21:00,3.76283,3.76525,3.75715,3.76324,6770000.0
2007-10-04 14:22:00,3.76634,3.76634,3.75204,3.76589,6760000.0
2007-10-04 14:23:00,3.76738,3.76738,3.75719,3.76231,6760000.0
2007-10-04 14:24:00,3.76488,3.76582,3.75682,3.76567,5260000.0
2007-10-04 14:25:00,3.76259,3.76965,3.75987,3.76677,7510000.0
2007-10-04 14:26:00,3.76303,3.76822,3.75957,3.76239,10530000.0
2007-10-04 14:27:00,3.76572,3.76758,3.7608,3.76758,5260000.0
2007-10-04 14:28:00,3.76614,3.76728,3.75965,3.76303,4140000.0
2007-10-04 14:29:00,3.76563,3.76745,3.76266,3.76266,7140000.0
2007-10-04 14:30:00,3.7672,3.7672,3.75974,3.76183,4510000.0
2007-10-04 14:31:00,3.76652,3.76652,3.75513,3.75943,7140000.0
2007-10-04 14:32:00,3.76316,3.76785,3.76018,3.76785,4900000.0
2007-10-04 14:33:00,3.76531,3.76663,3.76044,3.76663,4900000.0
2007-10-04 14:34:00,3.76644,3.76644,3.75646,3.76142,6380000.0
2007-10-04 14:35:00,3.76723,3.76723,3.75818,3.76115,4140000.0
2007-10-04 14:36:00,3.76413,3.76708,3.75896,3.76708,6390000.0
2007-10-04 14:37:00,3.76267,3.76732,3.75804,3.75804,6380000.0
2007-10-04 14:38:00,3.76616,3.76742,3.75769,3.76741,7880000.0
2007-10-04 14:39:00,3.76133,3.76374,3.75743,3.76374,5260000.0
2007-10-04 14:40:00,3.76659,3.7672,3.75646,3.76182,6380000.0
2007-10-04 14:41:00,3.76681,3.76769,3.75695,3.76385,6020000.0
2007-10-04 14:42:00,3.76535,3.76702,3.75851,3.7623,6380000.0
2007-10-04 14:43:00,3.76273,3.76582,3.75635,3.76205,5260000.0
2007-10-04 14:44:00,3.76329,3.76902,3.76262,3.76262,6770000.0
2007-10-04 14:45:00,3.76232,3.76523,3.75271,3.76009,9380000.0
2007-10-04 14:46:00,3.76499,3.76499,3.75136,3.76275,6030000.0
2007-10-04 14:47:00,3.76145,3.76517,3.75593,3.76517,5660000.0
2007-10-04 14:48:00,3.76644,3.76747,3.75805,3.76686,4140000.0
2007-10-04 14:49:00,3.76513,3.76571,3.75752,3.75752,5250000.0
2007-10-04 14:50:00,3.7657,3.76585,3.75436,3.7613,13520000.0
2007-10-04 14:51:00,3.7646,3.76641,3.76067,3.7651,4890000.0
2007-10-04 14:52:00,3.75986,3.76615,3.75986,3.76262,5250000.0
2007-10-04 14:53:00,3.76685,3.76685,3.75623,3.76309,5270000.0
2007-10-04 14:54:00,3.76582,3.76582,3.75519,3.76102,4520000.0
2007-10-04 14:55:00,3.76332,3.76591,3.75662,3.76537,5260000.0
2007-10-04 14:56:00,3.76509,3.76509,3.75317,3.76221,9000000.0
2007-10-04 14:57:00,3.76372,3.76561,3.75552,3.75801,5260000.0
2007-10-04 14:58:00,3.7667,3.7667,3.75415,3.763,7900000.0
2007-10-04 14:59:00,3.76664,3.76664,3.76107,3.76619,8260000.0
2007-10-04 15:00:00,3.76392,3.76569,3.75302,3.76569,5260000.0
2007-10-04 15:01:00,3.7616,3.76532,3.75908,3.76108,4130000.0
2007-10-04 15:02:00,3.76553,3.76553,3.75422,3.75601,9770000.0
2007-10-04 15:03:00,3.76243,3.76598,3.75909,3.76139,5640000.0
2007-10-04 15:04:00,3.76425,3.76479,3.76223,3.763,4150000.0
2007-10-04 15:05:00,3.76506,3.76586,3.75576,3.76509,6010000.0
2007-10-04 15:06:00,3.76494,3.76494,3.75268,3.76492,6010000.0
2007-10-04 15:07:00,3.76485,3.76485,3.75861,3.76292,5260000.0
2007-10-04 15:08:00,3.76599,3.76599,3.76079,3.76079,4890000.0
2007-10-04 15:09:00,3.76252,3.7658,3.7548,3.7658,4510000.0
2007-10-04 15:10:00,3.75698,3.7631,3.75111,3.75851,4510000.0
2007-10-04 15:11:00,3.76425,3.76682,3.75686,3.75686,4890000.0
2007-10-04 15:12:00,3.76443,3.76616,3.76066,3.76191,4140000.0
2007-10-04 15:13:00,3.7639,3.7639,3.75201,3.76369,4890000.0
2007-10-04 15:14:00,3.76231,3.76756,3.75539,3.76464,4890000.0
2007-10-04 15:15:00,3.76175,3.76428,3.75802,3.76428,5260000.0
2007-10-04 15:16:00,3.76206,3.76642,3.76042,3.76492,6380000.0
2007-10-04 15:17:00,3.76534,3.76534,3.7538,3.7564,7530000.0
2007-10-04 15:18:00,3.76517,3.76649,3.75519,3.76082,6380000.0
2007-10-04 15:19:00,3.76597,3.76597,3.75587,3.75587,6010000.0
2007-10-04 15:20:00,3.76061,3.76621,3.75414,3.75414,7510000.0
2007-10-04 15:21:00,3.76465,3.76465,3.75639,3.75718,5260000.0
2007-10-04 15:22:00,3.76614,3.76614,3.75603,3.76244,6030000.0
2007-10-04 15:23:00,3.76354,3.76746,3.75608,3.76632,4510000.0
2007-10-04 15:24:00,3.76496,3.76496,3.75716,3.76092,4150000.0
2007-10-04 15:25:00,3.76546,3.76546,3.75724,3.75959,4140000.0
2007-10-04 15:26:00,3.76388,3.76439,3.75189,3.76015,4150000.0
2007-10-04 15:27:00,3.75966,3.76358,3.75218,3.75218,6760000.0
2007-10-04 15:28:00,3.76462,3.76462,3.75732,3.75812,4900000.0
2007-10-04 15:29:00,3.76466,3.76628,3.75515,3.76286,17290000.0
2007-10-04 15:30:00,3.76246,3.76288,3.75623,3.76115,4890000.0
2007-10-04 15:31:00,3.76311,3.76419,3.75843,3.76246,6000000.0
2007-10-04 15:32:00,3.75983,3.76293,3.75469,3.76293,4890000.0
2007-10-04 15:33:00,3.75357,3.76355,3.75347,3.75956,8640000.0
2007-10-04 15:34:00,3.76004,3.76367,3.75345,3.76367,9400000.0
2007-10-04 15:35:00,3.76492,3.76766,3.75497,3.75497,7140000.0
2007-10-04 15:36:00,3.75586,3.76304,3.75586,3.75841,6010000.0
2007-10-04 15:37:00,3.76295,3.76303,3.75823,3.75823,5260000.0
2007-10-04 15:38:00,3.76328,3.76417,3.75768,3.76417,7500000.0
2007-10-04 15:39:00,3.76044,3.76228,3.75597,3.76228,5630000.0
2007-10-04 15:40:00,3.75891,3.76275,3.75496,3.76218,4140000.0
2007-10-04 15:41:00,3.76177,3.76215,3.75667,3.76061,6750000.0
2007-10-04 15:42:00,3.75672,3.76082,3.75366,3.76082,4510000.0
2007-10-04 15:43:00,3.75931,3.76315,3.75612,3.76112,3400000.0
2007-10-04 15:44:00,3.76349,3.76349,3.75707,3.76338,10510000.0
2007-10-04 15:45:00,3.76048,3.76259,3.74996,3.76211,6760000.0
2007-10-04 15:46:00,3.7578,3.76226,3.75394,3.75741,5250000.0
2007-10-04 15:47:00,3.75843,3.76232,3.75433,3.76179,5280000.0
2007-10-04 15:48:00,3.75141,3.76343,3.75108,3.76343,4880000.0
2007-10-04 15:49:00,3.76062,3.76363,3.75715,3.76042,4510000.0
2007-10-04 15:50:00,3.76325,3.76325,3.75521,3.7571,5630000.0
2007-10-04 15:51:00,3.76177,3.76177,3.75185,3.75877,4520000.0
2007-10-04 15:52:00,3.75837,3.76368,3.75227,3.75495,5630000.0
2007-10-04 15:53:00,3.7535,3.76343,3.7535,3.75461,4880000.0
2007-10-04 15:54:00,3.75884,3.76506,3.75868,3.76496,5630000.0
2007-10-04 15:55:00,3.76282,3.76441,3.75886,3.76405,6010000.0
2007-10-04 15:56:00,3.76483,3.76483,3.75752,3.75796,5250000.0
2007-10-04 15:57:00,3.76467,3.76467,3.75375,3.76162,7880000.0
2007-10-04 15:58:00,3.75995,3.76311,3.75148,3.75596,6770000.0
2007-10-04 15:59:00,3.76461,3.76461,3.75794,3.76006,5260000.0
2007-10-04 16:00:00,3.76349,3.76349,3.75574,3.76133,7890000.0
2007-10-04 16:01:00,3.75906,3.76372,3.75745,3.75816,6380000.0
2007-10-04 16:02:00,3.7606,3.76263,3.75334,3.75363,6380000.0
2007-10-04 16:03:00,3.75845,3.76027,3.75439,3.75439,4510000.0
2007-10-04 16:04:00,3.76085,3.76406,3.75269,3.75812,4890000.0
2007-10-04 16:05:00,3.75878,3.76388,3.75615,3.75963,6760000.0
2007-10-04 16:06:00,3.75635,3.76726,3.75635,3.75863,6770000.0
2007-10-04 16:07:00,3.75948,3.76347,3.75669,3.76247,4140000.0
2007-10-04 16:08:00,3.75693,3.76255,3.75609,3.76064,4520000.0
2007-10-04 16:09:00,3.76013,3.7637,3.75421,3.7637,5640000.0
2007-10-04 16:10:00,3.75669,3.76265,3.75355,3.75982,5640000.0
2007-10-04 16:11:00,3.76342,3.76433,3.75428,3.7642,7130000.0
2007-10-04 16:12:00,3.76257,3.76257,3.75639,3.75639,5640000.0
2007-10-04 16:13:00,3.75638,3.76235,3.75349,3.75472,7880000.0
2007-10-04 16:14:00,3.76335,3.76374,3.75902,3.75902,4140000.0
2007-10-04 16:15:00,3.75672,3.76312,3.75672,3.76053,5260000.0
2007-10-04 16:16:00,3.75897,3.76063,3.75286,3.75846,7520000.0
2007-10-04 16:17:00,3.75722,3.76432,3.75722,3.7634,4880000.0
2007-10-04 16:18:00,3.76186,3.7622,3.75445,3.7622,6020000.0
2007-10-04 16:19:00,3.75388,3.76179,3.75388,3.75753,4510000.0
2007-10-04 16:20:00,3.76333,3.76333,3.75712,3.75918,4880000.0
2007-10-04 16:21:00,3.76328,3.76328,3.75308,3.76208,5260000.0
2007-10-04 16:22:00,3.76224,3.76286,3.75661,3.76286,6390000.0
2007-10-04 16:23:00,3.76238,3.76238,3.75269,3.76205,9000000.0
2007-10-04 16:24:00,3.76077,3.76188,3.75719,3.76021,6010000.0
2007-10-04 16:25:00,3.7576,3.76337,3.75605,3.76337,5260000.0
2007-10-04 16:26:00,3.76013,3.76232,3.75422,3.76232,5270000.0
2007-10-04 16:27:00,3.75806,3.76429,3.753,3.76273,6400000.0
2007-10-04 16:28:00,3.76329,3.76329,3.75281,3.7605,3770000.0
2007-10-04 16:29:00,3.7541,3.76333,3.7541,3.76219,6010000.0
2007-10-04 16:30:00,3.75797,3.76192,3.75416,3.75416,9040000.0
2007-10-04 16:31:00,3.76088,3.76483,3.75527,3.75666,6390000.0
2007-10-04 16:32:00,3.76116,3.76183,3.75429,3.76173,6760000.0
2007-10-04 16:33:00,3.76137,3.76171,3.7558,3.75698,4510000.0
2007-10-04 16:34:00,3.76248,3.76248,3.75347,3.75516,6010000.0
2007-10-04 16:35:00,3.75564,3.76165,3.75146,3.7565,4140000.0
2007-10-04 16:36:00,3.75934,3.76195,3.75441,3.76052,4510000.0
2007-10-04 16:37:00,3.76128,3.76219,3.75958,3.76219,6390000.0
2007-10-04 16:38:00,3.75879,3.76033,3.7443,3.76033,6770000.0
2007-10-04 16:39:00,3.76203,3.76203,3.75195,3.75195,5250000.0
2007-10-04 16:40:00,3.76248,3.76248,3.75441,3.75685,4510000.0
2007-10-04 16:41:00,3.76157,3.76157,3.75345,3.76059,4880000.0
2007-10-04 16:42:00,3.75565,3.76182,3.75503,3.76123,3770000.0
2007-10-04 16:43:00,3.7606,3.76304,3.75356,3.75602,4520000.0
2007-10-04 16:44:00,3.76167,3.76289,3.75527,3.7583,5630000.0
2007-10-04 16:45:00,3.76055,3.76055,3.74911,3.7588,11640000.0
2007-10-04 16:46:00,3.76119,3.7619,3.7547,3.75648,5260000.0
2007-10-04 16:47:00,3.76247,3.76248,3.75045,3.75935,7880000.0
2007-10-04 16:48:00,3.76223,3.76254,3.75213,3.76254,7140000.0
2007-10-04 16:49:00,3.7599,3.76185,3.75227,3.75449,6010000.0
2007-10-04 16:50:00,3.76131,3.76203,3.75238,3.76169,5630000.0
2007-10-04 16:51:00,3.75786,3.76186,3.75282,3.76186,6010000.0
2007-10-04 16:52:00,3.75752,3.76397,3.75395,3.75395,4890000.0
2007-10-04 16:53:00,3.76283,3.76671,3.75671,3.76193,4910000.0
2007-10-04 16:54:00,3.76281,3.76281,3.75482,3.75819,6390000.0
2007-10-04 16:55:00,3.75966,3.76612,3.75344,3.75786,4880000.0
2007-10-04 16:56:00,3.75835,3.7628,3.75265,3.75749,6760000.0
2007-10-04 16:57:00,3.74892,3.76299,3.74892,3.75253,7140000.0
2007-10-04 16:58:00,3.76075,3.76207,3.7551,3.76207,5260000.0
2007-10-04 16:59:00,3.75309,3.76239,3.74879,3.75681,12780000.0
2007-10-04 17:00:00,3.76176,3.76187,3.75248,3.76187,6750000.0
2007-10-04 17:01:00,3.76179,3.76302,3.75779,3.7624,4890000.0
2007-10-04 17:02:00,3.76421,3.76462,3.7548,3.75673,5640000.0
2007-10-04 17:03:00,3.75627,3.76223,3.75268,3.75963,7510000.0
2007-10-04 17:04:00,3.76263,3.76354,3.75771,3.76314,7140000.0
2007-10-04 17:05:00,3.76326,3.76326,3.7531,3.7596,5260000.0
2007-10-04 17:06:00,3.76223,3.76223,3.75248,3.75358,5640000.0
2007-10-04 17:07:00,3.7626,3.7626,3.75678,3.75871,5260000.0
2007-10-04 17:08:00,3.76124,3.7623,3.75073,3.75726,5260000.0
2007-10-04 17:09:00,3.76199,3.7623,3.7545,3.7623,7510000.0
2007-10-04 17:10:00,3.75774,3.76287,3.75656,3.75763,6770000.0
2007-10-04 17:11:00,3.7585,3.76358,3.75479,3.76336,6390000.0
2007-10-04 17:12:00,3.7631,3.7631,3.75632,3.75716,4510000.0
2007-10-04 17:13:00,3.76052,3.7612,3.75067,3.7612,4510000.0
2007-10-04 17:14:00,3.76209,3.76209,3.75365,3.76093,5640000.0
2007-10-04 17:15:00,3.76024,3.76147,3.75656,3.75859,5270000.0
2007-10-04 17:16:00,3.75764,3.76572,3.75673,3.76006,5650000.0
2007-10-04 17:17:00,3.75591,3.76269,3.75241,3.75655,6010000.0
2007-10-04 17:18:00,3.76266,3.76266,3.7536,3.76019,5630000.0
2007-10-04 17:19:00,3.7627,3.7634,3.75238,3.7634,5270000.0
2007-10-04 17:20:00,3.7584,3.76374,3.75663,3.75663,3770000.0
2007-10-04 17:21:00,3.7602,3.76072,3.7559,3.75671,5640000.0
2007-10-04 17:22:00,3.76365,3.76365,3.75649,3.76037,7510000.0
2007-10-04 17:23:00,3.76053,3.76546,3.75915,3.76234,4900000.0
2007-10-04 17:24:00,3.75774,3.76448,3.75726,3.75726,5630000.0
2007-10-04 17:25:00,3.75501,3.76472,3.75364,3.76011,7510000.0
2007-10-04 17:26:00,3.76278,3.76278,3.75192,3.75785,5260000.0
2007-10-04 17:27:00,3.76286,3.7646,3.75488,3.75959,5630000.0
2007-10-04 17:28:00,3.76121,3.76299,3.74997,3.75921,9020000.0
2007-10-04 17:29:00,3.76244,3.76301,3.7555,3.76301,7510000.0
2007-10-04 17:30:00,3.76189,3.76385,3.75278,3.75818,16160000.0
2007-10-04 17:31:00,3.75917,3.76451,3.75917,3.75925,4510000.0
2007-10-04 17:32:00,3.75939,3.76315,3.75216,3.76315,4520000.0
2007-10-04 17:33:00,3.75547,3.76251,3.75547,3.7611,6390000.0
2007-10-04 17:34:00,3.7536,3.757,3.75102,3.75274,5260000.0
2007-10-04 17:35:00,3.76021,3.76194,3.75365,3.76194,6400000.0
2007-10-04 17:36:00,3.75948,3.76324,3.75387,3.75387,4880000.0
2007-10-04 17:37:00,3.75833,3.75963,3.74849,3.75963,6020000.0
2007-10-04 17:38:00,3.76242,3.76246,3.75223,3.75842,10520000.0
2007-10-04 17:39:00,3.75558,3.76294,3.75189,3.76294,9390000.0
2007-10-04 17:40:00,3.75988,3.76392,3.75435,3.76268,6020000.0
2007-10-04 17:41:00,3.75831,3.76241,3.75361,3.75878,4140000.0
2007-10-04 17:42:00,3.75767,3.76094,3.75173,3.75679,5260000.0
2007-10-04 17:43:00,3.76262,3.76262,3.75517,3.76262,5250000.0
2007-10-04 17:44:00,3.76379,3.76379,3.75676,3.76215,6390000.0
2007-10-04 17:45:00,3.76004,3.76714,3.75584,3.76125,12030000.0
2007-10-04 17:46:00,3.75947,3.76315,3.75749,3.76296,5270000.0
2007-10-04 17:47:00,3.76058,3.76429,3.75533,3.7637,6390000.0
2007-10-04 17:48:00,3.76417,3.7645,3.75493,3.76287,9780000.0
2007-10-04 17:49:00,3.7636,3.76373,3.75444,3.75446,6770000.0
2007-10-04 17:50:00,3.7634,3.7634,3.75081,3.76197,7880000.0
2007-10-04 17:51:00,3.76316,3.76326,3.75803,3.76264,9380000.0
2007-10-04 17:52:00,3.75263,3.7635,3.75255,3.7635,4150000.0
2007-10-04 17:53:00,3.76339,3.76339,3.7528,3.76326,4890000.0
2007-10-04 17:54:00,3.75976,3.76439,3.7567,3.76439,5630000.0
2007-10-04 17:55:00,3.75853,3.76476,3.75853,3.76242,6020000.0
2007-10-04 17:56:00,3.75869,3.7631,3.75246,3.75907,9780000.0
2007-10-04 17:57:00,3.76326,3.76326,3.75304,3.76115,7510000.0
2007-10-04 17:58:00,3.76358,3.76358,3.7594,3.7594,4510000.0
2007-10-04 17:59:00,3.76105,3.76407,3.75446,3.76363,5260000.0
2007-10-04 18:00:00,3.76308,3.76308,3.75066,3.76064,11650000.0
2007-10-04 18:01:00,3.76423,3.76505,3.75516,3.76462,6390000.0
2007-10-04 18:02:00,3.75674,3.76418,3.75674,3.76205,4890000.0
2007-10-04 18:03:00,3.75812,3.76421,3.75577,3.76276,5640000.0
2007-10-04 18:04:00,3.76036,3.767,3.75772,3.76457,4880000.0
2007-10-04 18:05:00,3.76463,3.76754,3.75797,3.76225,4880000.0
2007-10-04 18:06:00,3.75472,3.76417,3.75472,3.76062,7510000.0
2007-10-04 18:07:00,3.76363,3.7646,3.75932,3.75978,6010000.0
2007-10-04 18:08:00,3.76198,3.76635,3.76105,3.76375,4140000.0
2007-10-04 18:09:00,3.76472,3.76922,3.75748,3.75748,6390000.0
2007-10-04 18:10:00,3.76354,3.76475,3.75529,3.75529,4140000.0
2007-10-04 18:11:00,3.76416,3.76479,3.75951,3.76408,4890000.0
2007-10-04 18:13:00,3.76474,3.76508,3.75563,3.7649,8270000.0
2007-10-04 18:14:00,3.76437,3.76516,3.75506,3.76516,4510000.0
2007-10-04 18:15:00,3.76213,3.7653,3.75842,3.76432,12030000.0
2007-10-04 18:16:00,3.75986,3.76226,3.75317,3.75964,5250000.0
2007-10-04 18:17:00,3.76067,3.76316,3.75657,3.75657,7130000.0
2007-10-04 18:18:00,3.75625,3.76158,3.75142,3.75788,6760000.0
2007-10-04 18:19:00,3.75712,3.76981,3.75712,3.76402,7510000.0
2007-10-04 18:20:00,3.76178,3.76364,3.75262,3.76315,7130000.0
2007-10-04 18:21:00,3.7636,3.7636,3.75797,3.76257,4510000.0
2007-10-04 18:22:00,3.76425,3.76425,3.75834,3.7633,4140000.0
2007-10-04 18:23:00,3.76307,3.76407,3.75463,3.75488,8260000.0
2007-10-04 18:24:00,3.76316,3.7638,3.75811,3.76215,5630000.0
2007-10-04 18:25:00,3.76133,3.76575,3.76002,3.76009,6760000.0
2007-10-04 18:26:00,3.76183,3.76328,3.75409,3.76187,6760000.0
2007-10-04 18:27:00,3.76433,3.76433,3.75764,3.75764,5250000.0
2007-10-04 18:28:00,3.75883,3.7641,3.75872,3.76295,4890000.0
2007-10-04 18:29:00,3.76198,3.76283,3.75572,3.758,6760000.0
2007-10-04 18:30:00,3.75394,3.76325,3.75302,3.7605,12400000.0
2007-10-04 18:31:00,3.76271,3.76342,3.75096,3.75809,9030000.0
2007-10-04 18:32:00,3.76297,3.7644,3.75723,3.75762,5250000.0
2007-10-04 18:33:00,3.76368,3.76403,3.75314,3.76232,8640000.0
2007-10-04 18:35:00,3.76302,3.76394,3.75452,3.76249,5650000.0
2007-10-04 18:36:00,3.76091,3.76398,3.75784,3.75784,3770000.0
2007-10-04 18:37:00,3.76229,3.76393,3.75248,3.76105,9770000.0
2007-10-04 18:38:00,3.76,3.76361,3.75408,3.75408,6020000.0
2007-10-04 18:39:00,3.7632,3.76464,3.7593,3.7593,6010000.0
2007-10-04 18:40:00,3.76463,3.76468,3.75527,3.7592,6000000.0
2007-10-04 18:41:00,3.76372,3.76372,3.7575,3.75821,5630000.0
2007-10-04 18:42:00,3.75485,3.77057,3.75485,3.76497,4510000.0
2007-10-04 18:43:00,3.75878,3.76463,3.75878,3.76414,6390000.0
2007-10-04 18:44:00,3.75616,3.76757,3.75616,3.76094,6790000.0
2007-10-04 18:45:00,3.76398,3.76547,3.75413,3.75948,15780000.0
2007-10-04 18:46:00,3.76394,3.76394,3.75482,3.76327,9400000.0
2007-10-04 18:47:00,3.75953,3.76293,3.75846,3.75846,7130000.0
2007-10-04 18:48:00,3.75977,3.76727,3.75725,3.76409,9780000.0
2007-10-04 18:49:00,3.76269,3.76413,3.75718,3.76392,10140000.0
2007-10-04 18:50:00,3.75857,3.76421,3.75627,3.7579,4890000.0
2007-10-04 18:51:00,3.76383,3.76466,3.75317,3.76053,4890000.0
2007-10-04 18:52:00,3.76296,3.76447,3.75478,3.75478,4140000.0
2007-10-04 18:53:00,3.76385,3.76385,3.75224,3.7593,10530000.0
2007-10-04 18:54:00,3.76474,3.76692,3.75844,3.75844,4510000.0
2007-10-04 18:55:00,3.75977,3.76494,3.75588,3.75999,4510000.0
2007-10-04 18:56:00,3.76058,3.76712,3.75682,3.75959,7140000.0
2007-10-04 18:57:00,3.76018,3.76556,3.75877,3.76185,3790000.0
2007-10-04 18:58:00,3.76349,3.76399,3.75727,3.75871,6770000.0
2007-10-04 18:59:00,3.76397,3.76546,3.75517,3.75517,8640000.0
2007-10-04 19:00:00,3.75393,3.76379,3.75393,3.76096,4890000.0
2007-10-04 19:01:00,3.76298,3.76298,3.75258,3.75963,7130000.0
2007-10-04 19:02:00,3.7631,3.76421,3.76186,3.76197,4150000.0
2007-10-04 19:03:00,3.75817,3.76539,3.75817,3.7601,4510000.0
2007-10-04 19:04:00,3.75437,3.76415,3.75408,3.76015,4150000.0
2007-10-04 19:05:00,3.75978,3.76736,3.75492,3.76222,6390000.0
2007-10-04 19:06:00,3.75835,3.76266,3.75034,3.75991,6760000.0
2007-10-04 19:07:00,3.75652,3.75955,3.75462,3.75521,4880000.0
2007-10-04 19:08:00,3.76124,3.76226,3.75431,3.75431,4890000.0
2007-10-04 19:09:00,3.75067,3.75877,3.74946,3.75686,6770000.0
2007-10-04 19:10:00,3.76102,3.7672,3.75433,3.762,7140000.0
2007-10-04 19:11:00,3.76182,3.76219,3.75558,3.75866,4510000.0
2007-10-04 19:12:00,3.76002,3.76002,3.75025,3.75657,8260000.0
2007-10-04 19:13:00,3.75607,3.76087,3.75092,3.75761,5640000.0
2007-10-04 19:14:00,3.76042,3.76077,3.74978,3.76077,7520000.0
2007-10-04 19:15:00,3.76384,3.76384,3.75204,3.75655,10150000.0
2007-10-04 19:16:00,3.76046,3.76291,3.75604,3.76003,5280000.0
2007-10-04 19:17:00,3.76147,3.76238,3.75446,3.76109,6770000.0
2007-10-04 19:18:00,3.7593,3.7593,3.75014,3.75465,4880000.0
2007-10-04 19:19:00,3.76244,3.7647,3.75286,3.75286,4880000.0
2007-10-04 19:20:00,3.75806,3.76106,3.75348,3.76051,4140000.0
2007-10-04 19:21:00,3.76362,3.76421,3.75661,3.76362,7880000.0
2007-10-04 19:22:00,3.75428,3.7583,3.74773,3.7582,7140000.0
2007-10-04 19:24:00,3.76099,3.76293,3.7555,3.76293,5270000.0
2007-10-04 19:25:00,3.74923,3.75901,3.74923,3.75856,7140000.0
2007-10-04 19:26:00,3.75482,3.76009,3.74865,3.75531,6390000.0
2007-10-04 19:27:00,3.75923,3.76249,3.75072,3.75585,7140000.0
2007-10-04 19:28:00,3.75567,3.76176,3.75363,3.75775,7510000.0
2007-10-04 19:30:00,3.76292,3.76292,3.75765,3.75952,4510000.0
2007-10-04 19:31:00,3.75422,3.76362,3.75422,3.75919,6000000.0
2007-10-04 19:33:00,3.75904,3.76345,3.75711,3.75711,5650000.0
2007-10-04 19:34:00,3.75572,3.76319,3.75294,3.76244,5650000.0
2007-10-04 19:36:00,3.75908,3.76246,3.75055,3.76246,5640000.0
2007-10-04 19:37:00,3.76114,3.76314,3.75643,3.76137,6030000.0
2007-10-04 19:38:00,3.7612,3.7635,3.75923,3.75923,6750000.0
2007-10-04 19:39:00,3.75854,3.76362,3.75254,3.76272,6020000.0
2007-10-04 19:42:00,3.75263,3.75961,3.75212,3.75961,6000000.0
2007-10-04 19:43:00,3.76155,3.76158,3.7556,3.7556,3770000.0
2007-10-04 19:45:00,3.75914,3.76811,3.75914,3.76391,5250000.0
2007-10-04 19:46:00,3.76066,3.76066,3.7554,3.7554,3750000.0
2007-10-04 19:47:00,3.75718,3.76252,3.75312,3.75578,6010000.0
2007-10-04 19:49:00,3.76033,3.76065,3.75108,3.76065,4510000.0
2007-10-04 19:50:00,3.75437,3.76278,3.75437,3.76143,5630000.0
2007-10-04 19:51:00,3.76125,3.76125,3.75135,3.75926,5260000.0
2007-10-04 19:52:00,3.7595,3.76001,3.754,3.75852,5250000.0
2007-10-04 19:53:00,3.75978,3.75978,3.74983,3.7547,8270000.0
2007-10-04 19:54:00,3.76056,3.76077,3.75687,3.76077,7500000.0
2007-10-04 19:55:00,3.76196,3.76202,3.75588,3.75588,6380000.0
2007-10-04 19:56:00,3.75549,3.76092,3.75205,3.7528,6770000.0
2007-10-04 19:57:00,3.76029,3.76038,3.7512,3.76038,4140000.0
2007-10-04 19:59:00,3.76102,3.76417,3.75559,3.75559,5630000.0
2007-10-04 20:00:00,3.76439,3.76439,3.75202,3.75202,7130000.0
2007-10-04 20:01:00,3.75892,3.76519,3.75504,3.76265,6760000.0
2007-10-04 20:02:00,3.75876,3.76231,3.75663,3.76029,5270000.0
2007-10-04 20:03:00,3.75245,3.75933,3.75,3.75889,5640000.0
2007-10-04 20:04:00,3.75945,3.7635,3.75844,3.75857,4140000.0
2007-10-04 20:05:00,3.75923,3.75923,3.74968,3.7504,5630000.0
2007-10-04 20:06:00,3.76276,3.76276,3.75215,3.7535,6010000.0
2007-10-04 20:07:00,3.75944,3.76187,3.75319,3.76126,4890000.0
2007-10-04 20:08:00,3.76009,3.76252,3.75213,3.75213,6010000.0
2007-10-04 20:09:00,3.75847,3.76216,3.75794,3.76216,5250000.0
2007-10-04 20:10:00,3.76141,3.76199,3.75274,3.76083,4150000.0
2007-10-04 20:11:00,3.75493,3.76505,3.75493,3.76256,4140000.0
2007-10-04 20:12:00,3.76239,3.7627,3.75203,3.75465,4150000.0
2007-10-04 20:13:00,3.75904,3.76408,3.75472,3.75878,4510000.0
2007-10-04 20:15:00,3.76448,3.76448,3.7601,3.7601,5260000.0
2007-10-04 20:16:00,3.76001,3.76196,3.75457,3.75961,5260000.0
2007-10-04 20:17:00,3.75912,3.75938,3.74832,3.75046,6770000.0
2007-10-04 20:18:00,3.76081,3.76088,3.74962,3.76088,7890000.0
2007-10-04 20:19:00,3.75705,3.76348,3.75263,3.75263,6390000.0
2007-10-04 20:20:00,3.76234,3.76412,3.75971,3.75971,4140000.0
2007-10-04 20:21:00,3.75504,3.76135,3.75078,3.75128,6380000.0
2007-10-04 20:22:00,3.7523,3.7642,3.75103,3.7623,7140000.0
2007-10-04 20:23:00,3.76202,3.76287,3.75424,3.7624,4150000.0
2007-10-04 20:24:00,3.76018,3.76131,3.75339,3.75704,4880000.0
2007-10-04 20:25:00,3.76197,3.76392,3.75457,3.75664,4890000.0
2007-10-04 20:26:00,3.75625,3.76054,3.75279,3.75571,4140000.0
2007-10-04 20:27:00,3.7534,3.75942,3.74981,3.75933,5260000.0
2007-10-04 20:28:00,3.76044,3.76146,3.75996,3.76054,4900000.0
2007-10-04 20:29:00,3.76236,3.76508,3.75524,3.7629,4130000.0
2007-10-04 20:30:00,3.76202,3.76202,3.75078,3.75814,4520000.0
2007-10-04 20:31:00,3.74969,3.75812,3.74698,3.75351,6780000.0
2007-10-04 20:32:00,3.76099,3.76128,3.7515,3.76113,4900000.0
2007-10-04 20:33:00,3.75139,3.76096,3.74774,3.75514,5650000.0
2007-10-04 20:34:00,3.75674,3.76323,3.75387,3.76143,4920000.0
2007-10-04 20:35:00,3.75177,3.76033,3.75177,3.76033,3380000.0
2007-10-04 20:36:00,3.75614,3.76176,3.75614,3.75957,4140000.0
2007-10-04 20:37:00,3.76356,3.76406,3.75463,3.76207,6770000.0
2007-10-04 20:38:00,3.75965,3.76074,3.75402,3.76048,4510000.0
2007-10-04 20:39:00,3.7557,3.7604,3.74974,3.76005,4520000.0
2007-10-04 20:40:00,3.76139,3.76139,3.75513,3.75973,4900000.0
2007-10-04 20:41:00,3.75379,3.76306,3.75379,3.76306,4520000.0
2007-10-04 20:42:00,3.75631,3.76271,3.75263,3.75817,3770000.0
2007-10-04 20:43:00,3.75905,3.76255,3.75219,3.76019,5270000.0
2007-10-04 20:44:00,3.75139,3.76044,3.75068,3.75937,6380000.0
2007-10-04 20:45:00,3.75496,3.76308,3.75496,3.76098,4880000.0
2007-10-04 20:46:00,3.76196,3.76338,3.75339,3.76179,5650000.0
2007-10-04 20:47:00,3.75717,3.76207,3.75717,3.75924,4520000.0
2007-10-04 20:48:00,3.75372,3.76237,3.75372,3.76237,3010000.0
2007-10-04 20:49:00,3.75693,3.76055,3.75102,3.7584,4880000.0
2007-10-04 20:50:00,3.76274,3.76274,3.75497,3.76014,4890000.0
2007-10-04 20:51:00,3.76134,3.76134,3.75175,3.75415,5260000.0
2007-10-04 20:52:00,3.75757,3.76084,3.75491,3.76084,4140000.0
2007-10-04 20:53:00,3.75907,3.75907,3.75215,3.75215,3750000.0
2007-10-04 20:54:00,3.75845,3.76052,3.75148,3.75148,5250000.0
2007-10-04 20:55:00,3.75935,3.76401,3.7524,3.76252,4890000.0
2007-10-04 20:56:00,3.76214,3.76366,3.75727,3.76366,1890000.0
2007-10-04 20:57:00,3.76016,3.76299,3.75211,3.75222,5640000.0
2007-10-04 20:58:00,3.76012,3.76262,3.75689,3.76262,5260000.0
2007-10-04 20:59:00,3.76196,3.76339,3.75433,3.75693,5640000.0
2007-10-04 21:00:00,3.76034,3.76501,3.75644,3.76244,6760000.0
2007-10-04 21:01:00,3.75677,3.76205,3.7516,3.7516,4900000.0
2007-10-04 21:02:00,3.758,3.76201,3.75383,3.76078,7130000.0
2007-10-04 21:03:00,3.75685,3.7637,3.75685,3.75691,6760000.0
2007-10-04 21:04:00,3.75897,3.75897,3.75019,3.75083,1890000.0
2007-10-04 21:05:00,3.75571,3.75761,3.74945,3.7564,4510000.0
2007-10-04 21:06:00,3.75223,3.76262,3.75223,3.75273,3390000.0
2007-10-04 21:07:00,3.75908,3.76082,3.75202,3.75202,4890000.0
2007-10-04 21:08:00,3.76012,3.76012,3.75064,3.75935,4880000.0
2007-10-04 21:09:00,3.7613,3.76141,3.75037,3.76128,4140000.0
2007-10-04 21:10:00,3.75844,3.76423,3.75844,3.76192,3770000.0
2007-10-04 21:11:00,3.75826,3.76386,3.75785,3.76082,4510000.0
2007-10-04 21:12:00,3.76067,3.76171,3.75601,3.75601,4140000.0
2007-10-04 21:13:00,3.75298,3.7616,3.75298,3.75589,5260000.0
2007-10-04 21:14:00,3.75801,3.76533,3.75295,3.76253,10510000.0
2007-10-04 21:15:00,3.75943,3.766,3.75943,3.76073,7140000.0
2007-10-04 21:16:00,3.76131,3.76407,3.75395,3.76079,7910000.0
2007-10-04 21:20:00,3.76133,3.76147,3.75143,3.75577,10500000.0
2007-10-04 21:21:00,3.76068,3.76122,3.75163,3.75962,7140000.0
2007-10-04 21:22:00,3.7591,3.76142,3.75177,3.76123,5250000.0
2007-10-04 21:23:00,3.7543,3.76094,3.7543,3.75693,4500000.0
2007-10-04 21:24:00,3.75782,3.75782,3.75782,3.75782,750000.0
2007-10-04 21:26:00,3.76142,3.76289,3.75686,3.76051,3770000.0
2007-10-04 21:27:00,3.76038,3.76161,3.75641,3.76144,2640000.0
2007-10-04 21:28:00,3.75283,3.76609,3.75283,3.75369,3770000.0
2007-10-04 21:29:00,3.75581,3.76115,3.74932,3.75696,9780000.0
2007-10-04 21:30:00,3.7546,3.76272,3.75252,3.75252,5640000.0
2007-10-04 21:31:00,3.75791,3.75936,3.75068,3.75883,3010000.0
2007-10-04 21:32:00,3.7519,3.75763,3.74818,3.75218,7560000.0
2007-10-04 21:33:00,3.75629,3.76317,3.75269,3.76113,7520000.0
2007-10-04 21:34:00,3.75716,3.76262,3.75188,3.76022,6020000.0
2007-10-04 21:36:00,3.75474,3.76124,3.75156,3.75162,4880000.0
2007-10-04 21:37:00,3.757,3.7626,3.75233,3.76148,10530000.0
2007-10-04 21:38:00,3.76178,3.76334,3.75318,3.7612,7880000.0
2007-10-04 21:39:00,3.76139,3.76139,3.76085,3.76085,1130000.0
2007-10-04 21:40:00,3.76022,3.76202,3.75265,3.75686,4890000.0
2007-10-04 21:41:00,3.75942,3.76104,3.75175,3.75955,6760000.0
2007-10-04 21:42:00,3.76027,3.76231,3.74999,3.75871,9390000.0
2007-10-04 21:43:00,3.75578,3.76001,3.75157,3.75157,4880000.0
2007-10-04 21:44:00,3.76336,3.76605,3.75464,3.75464,4510000.0
2007-10-04 21:45:00,3.7625,3.7625,3.7592,3.7592,2250000.0
2007-10-04 21:46:00,3.75068,3.76216,3.75068,3.75513,4890000.0
2007-10-04 21:47:00,3.7558,3.76137,3.75087,3.75087,5630000.0
2007-10-04 21:48:00,3.75976,3.76209,3.75825,3.76209,4130000.0
2007-10-04 21:49:00,3.75976,3.75976,3.75025,3.75025,3760000.0
2007-10-04 21:50:00,3.75812,3.76088,3.75812,3.76088,4880000.0
2007-10-04 21:51:00,3.75829,3.762,3.75219,3.76094,7140000.0
2007-10-04 21:52:00,3.76077,3.76112,3.75164,3.75654,6760000.0
2007-10-04 21:53:00,3.76292,3.76292,3.76227,3.76292,6010000.0
2007-10-04 21:54:00,3.76074,3.76121,3.75445,3.76044,6770000.0
2007-10-04 21:55:00,3.76082,3.7611,3.75161,3.76101,6010000.0
2007-10-04 21:56:00,3.76054,3.76121,3.75162,3.76047,6760000.0
2007-10-04 21:59:00,3.75923,3.75923,3.75285,3.75513,6010000.0
2007-10-04 22:00:00,3.75683,3.76201,3.7556,3.76094,5630000.0
2007-10-04 22:02:00,3.75526,3.76117,3.75526,3.75796,6380000.0
2007-10-04 22:03:00,3.75933,3.7608,3.75929,3.7608,2630000.0
2007-10-04 22:05:00,3.76298,3.76458,3.75452,3.76269,4510000.0
2007-10-04 22:07:00,3.76242,3.76347,3.75333,3.75333,7880000.0
2007-10-04 22:08:00,3.75452,3.76258,3.75433,3.76258,3000000.0
2007-10-04 22:09:00,3.75562,3.75958,3.75418,3.75958,3010000.0
2007-10-04 22:10:00,3.75898,3.75984,3.7549,3.75984,3770000.0
2007-10-04 22:11:00,3.75596,3.7623,3.75229,3.75703,5260000.0
2007-10-04 22:12:00,3.76227,3.76227,3.76227,3.76227,750000.0
2007-10-04 22:13:00,3.76234,3.7646,3.75336,3.75336,5260000.0
2007-10-04 22:15:00,3.75687,3.7674,3.75687,3.76293,3390000.0
2007-10-04 22:16:00,3.75494,3.7617,3.75425,3.75955,5630000.0
2007-10-04 22:17:00,3.75153,3.76037,3.7515,3.7515,3760000.0
2007-10-04 22:18:00,3.76113,3.76113,3.75162,3.76102,7140000.0
2007-10-04 22:19:00,3.75775,3.76194,3.75255,3.75925,4880000.0
2007-10-04 22:20:00,3.75725,3.75904,3.74887,3.74974,4510000.0
2007-10-04 22:21:00,3.75732,3.75732,3.75562,3.75562,1500000.0
2007-10-04 22:22:00,3.75844,3.75968,3.74997,3.75968,8640000.0
2007-10-04 22:23:00,3.76056,3.76157,3.75883,3.75883,5250000.0
2007-10-04 22:24:00,3.75548,3.76326,3.7542,3.75687,4500000.0
2007-10-04 22:25:00,3.76043,3.76043,3.751,3.75853,8270000.0
2007-10-04 22:26:00,3.76047,3.76237,3.75379,3.75646,7890000.0
2007-10-04 22:27:00,3.75918,3.76177,3.75677,3.76008,4890000.0
2007-10-04 22:29:00,3.75945,3.76199,3.75603,3.75676,5630000.0
2007-10-04 22:30:00,3.75373,3.76284,3.75373,3.75552,5280000.0
2007-10-04 22:31:00,3.75621,3.76144,3.75178,3.75603,6390000.0
2007-10-04 22:32:00,3.7562,3.76277,3.75217,3.75217,6390000.0
2007-10-04 22:33:00,3.76053,3.76186,3.75337,3.76005,5640000.0
2007-10-04 22:34:00,3.75223,3.76227,3.75223,3.7587,4890000.0
2007-10-04 22:35:00,3.76066,3.76101,3.75222,3.76101,3380000.0
2007-10-04 22:36:00,3.75997,3.75997,3.75145,3.75145,1130000.0
2007-10-04 22:37:00,3.76037,3.76154,3.75153,3.75669,8660000.0
2007-10-04 22:38:00,3.75321,3.76511,3.75321,3.76131,4510000.0
2007-10-04 22:39:00,3.75797,3.76053,3.75503,3.75998,4890000.0
2007-10-04 22:40:00,3.76056,3.76056,3.74817,3.75842,4510000.0
2007-10-04 22:43:00,3.75179,3.7618,3.7507,3.75841,4880000.0
2007-10-04 22:44:00,3.75531,3.75733,3.74638,3.74953,9760000.0
2007-10-04 22:45:00,3.75719,3.76622,3.75266,3.76175,5280000.0
2007-10-04 22:46:00,3.75516,3.76032,3.75516,3.76032,3020000.0
2007-10-04 22:47:00,3.76169,3.76378,3.75851,3.76144,4130000.0
2007-10-04 22:48:00,3.74992,3.75809,3.74992,3.75809,1500000.0
2007-10-04 22:49:00,3.7561,3.7615,3.7561,3.75628,2260000.0
2007-10-04 22:50:00,3.75587,3.76135,3.75251,3.75635,4880000.0
2007-10-04 22:51:00,3.76099,3.76099,3.75114,3.76082,5270000.0
2007-10-04 22:52:00,3.76135,3.76135,3.7499,3.75844,6760000.0
2007-10-04 22:53:00,3.76156,3.76156,3.75083,3.75974,4520000.0
2007-10-04 22:54:00,3.75967,3.75967,3.75048,3.75048,1130000.0
2007-10-04 22:55:00,3.75262,3.76418,3.75262,3.76249,6020000.0
2007-10-04 22:56:00,3.75819,3.76166,3.75674,3.76166,3380000.0
2007-10-04 22:57:00,3.75636,3.76053,3.75381,3.76053,7890000.0
2007-10-04 22:58:00,3.76057,3.76057,3.75473,3.75473,1130000.0
2007-10-04 22:59:00,3.751,3.7596,3.751,3.7523,4890000.0
2007-10-04 23:00:00,3.76482,3.76482,3.75778,3.75782,8250000.0
2007-10-04 23:01:00,3.75962,3.76017,3.75093,3.76017,4890000.0
2007-10-04 23:02:00,3.75122,3.76032,3.75122,3.76032,1500000.0
2007-10-04 23:03:00,3.7608,3.7608,3.75664,3.75664,1130000.0
2007-10-04 23:04:00,3.76008,3.76008,3.75291,3.7595,4890000.0
2007-10-04 23:05:00,3.75533,3.76283,3.75314,3.76016,7510000.0
2007-10-04 23:06:00,3.76028,3.76087,3.75657,3.75909,5650000.0
2007-10-04 23:07:00,3.76019,3.76026,3.75067,3.76022,5260000.0
2007-10-04 23:08:00,3.75816,3.75894,3.7543,3.75622,7510000.0
2007-10-04 23:09:00,3.75237,3.75889,3.75237,3.75876,2630000.0
2007-10-04 23:10:00,3.75913,3.76086,3.75108,3.75769,7140000.0
2007-10-04 23:11:00,3.75973,3.75973,3.754,3.754,4900000.0
2007-10-04 23:13:00,3.76042,3.76057,3.75076,3.75888,7510000.0
2007-10-04 23:14:00,3.76048,3.76105,3.75168,3.76052,5650000.0
2007-10-04 23:15:00,3.75769,3.76235,3.7516,3.75552,7500000.0
2007-10-04 23:16:00,3.75834,3.75846,3.754,3.75746,4890000.0
2007-10-04 23:17:00,3.75997,3.75997,3.75329,3.75979,6020000.0
2007-10-04 23:18:00,3.76073,3.76073,3.75498,3.75498,4880000.0
2007-10-04 23:19:00,3.75677,3.76116,3.75488,3.75844,5270000.0
2007-10-04 23:20:00,3.75578,3.76297,3.75578,3.75894,7510000.0
2007-10-04 23:21:00,3.75855,3.75998,3.75192,3.75932,9780000.0
2007-10-04 23:22:00,3.75428,3.76015,3.75067,3.76015,3760000.0
2007-10-04 23:24:00,3.74743,3.75724,3.74694,3.75724,4130000.0
2007-10-04 23:25:00,3.75996,3.76154,3.75545,3.75596,4510000.0
2007-10-04 23:26:00,3.75219,3.7598,3.74981,3.75101,7150000.0
2007-10-04 23:29:00,3.75798,3.75978,3.75348,3.75883,6410000.0
2007-10-04 23:30:00,3.75824,3.75824,3.75455,3.75455,1500000.0
2007-10-04 23:31:00,3.75604,3.75945,3.75397,3.75529,4130000.0
2007-10-04 23:32:00,3.75824,3.75824,3.75292,3.75292,6010000.0
2007-10-04 23:34:00,3.76342,3.76363,3.75812,3.76342,5630000.0
2007-10-04 23:35:00,3.75584,3.75945,3.74978,3.75433,6760000.0
2007-10-04 23:39:00,3.75468,3.76017,3.75468,3.75482,10510000.0
2007-10-04 23:41:00,3.75868,3.75868,3.75868,3.75868,750000.0
2007-10-04 23:42:00,3.75662,3.75689,3.75662,3.75689,1130000.0
2007-10-04 23:43:00,3.76045,3.76062,3.75569,3.75923,5270000.0
2007-10-04 23:44:00,3.76018,3.76231,3.75624,3.76231,3380000.0
2007-10-04 23:45:00,3.75279,3.76254,3.75279,3.75572,6770000.0
2007-10-04 23:46:00,3.76086,3.76324,3.75385,3.75688,4130000.0
2007-10-04 23:47:00,3.75602,3.76419,3.75314,3.75984,4890000.0
2007-10-04 23:48:00,3.75598,3.75794,3.75598,3.75794,1500000.0
2007-10-04 23:49:00,3.75436,3.76065,3.75436,3.76065,2630000.0
2007-10-04 23:50:00,3.76003,3.76188,3.75584,3.75584,3750000.0
2007-10-04 23:51:00,3.74921,3.75828,3.74921,3.75828,4510000.0
2007-10-04 23:52:00,3.74973,3.76016,3.74973,3.757,2650000.0
2007-10-04 23:53:00,3.76081,3.7628,3.75142,3.7628,8660000.0
2007-10-04 23:54:00,3.74932,3.75413,3.74932,3.75413,1130000.0
2007-10-04 23:55:00,3.75613,3.76076,3.75613,3.75874,4880000.0
2007-10-04 23:56:00,3.75631,3.76207,3.75439,3.75506,2640000.0
2007-10-04 23:57:00,3.76107,3.76107,3.7557,3.75656,3380000.0
2007-10-04 23:58:00,3.76119,3.76395,3.75861,3.75861,4510000.0
2007-10-04 23:59:00,3.75991,3.75991,3.75151,3.75151,4140000.0
2007-10-05 00:00:00,3.76136,3.76136,3.7507,3.75679,4890000.0
2007-10-05 00:01:00,3.75553,3.7598,3.75553,3.7598,4140000.0
2007-10-05 00:02:00,3.75257,3.76094,3.75212,3.75804,6390000.0
2007-10-05 00:03:00,3.75891,3.76144,3.75198,3.76095,4520000.0
2007-10-05 00:04:00,3.7609,3.7609,3.75285,3.75285,7880000.0
2007-10-05 00:05:00,3.75824,3.75994,3.7507,3.75631,6770000.0
2007-10-05 00:06:00,3.75978,3.7605,3.75978,3.7605,1130000.0
2007-10-05 00:08:00,3.75765,3.75853,3.74958,3.74958,5650000.0
2007-10-05 00:09:00,3.76312,3.76335,3.7574,3.76294,4880000.0
2007-10-05 00:11:00,3.75814,3.7634,3.75574,3.76006,5290000.0
2007-10-05 00:12:00,3.75398,3.76022,3.74993,3.76022,2640000.0
2007-10-05 00:14:00,3.75997,3.76019,3.75045,3.75491,4130000.0
2007-10-05 00:15:00,3.76263,3.76263,3.75393,3.75755,6010000.0
2007-10-05 00:16:00,3.75929,3.76094,3.74993,3.76082,8290000.0
2007-10-05 00:17:00,3.75635,3.76079,3.75474,3.75589,6770000.0
2007-10-05 00:18:00,3.76249,3.76347,3.7553,3.75692,5270000.0
2007-10-05 00:20:00,3.75968,3.76114,3.75573,3.75959,4510000.0
2007-10-05 00:22:00,3.75618,3.76127,3.75574,3.76127,3750000.0
2007-10-05 00:23:00,3.76079,3.76079,3.75167,3.75173,5250000.0
2007-10-05 00:24:00,3.76165,3.76185,3.75264,3.76185,6380000.0
2007-10-05 00:26:00,3.75545,3.76006,3.74953,3.75904,3410000.0
2007-10-05 00:27:00,3.7572,3.76195,3.75265,3.76195,4510000.0
2007-10-05 00:30:00,3.75968,3.76518,3.75562,3.76518,7510000.0
2007-10-05 00:33:00,3.76185,3.76361,3.75322,3.75746,4920000.0
2007-10-05 00:34:00,3.75573,3.76107,3.75556,3.7608,2640000.0
2007-10-05 00:36:00,3.74984,3.75809,3.74984,3.75771,3770000.0
2007-10-05 00:40:00,3.76015,3.76015,3.75069,3.75518,4890000.0
2007-10-05 00:44:00,3.75987,3.76152,3.75186,3.7599,10150000.0
2007-10-05 00:45:00,3.76164,3.76512,3.75865,3.76248,5260000.0
2007-10-05 00:46:00,3.75775,3.76319,3.75354,3.75559,5630000.0
2007-10-05 00:48:00,3.76083,3.7609,3.75119,3.76038,5260000.0
2007-10-05 00:49:00,3.75565,3.75853,3.75117,3.75645,4510000.0
2007-10-05 00:50:00,3.75752,3.76103,3.75055,3.76103,5650000.0
2007-10-05 00:51:00,3.75007,3.75948,3.75007,3.75948,7140000.0
2007-10-05 00:52:00,3.75161,3.76093,3.75161,3.75958,4880000.0
2007-10-05 00:54:00,3.762,3.76352,3.75278,3.76181,4880000.0
2007-10-05 00:55:00,3.75948,3.75948,3.74946,3.75091,5260000.0
2007-10-05 00:59:00,3.75924,3.75924,3.74944,3.75409,4510000.0
2007-10-05 01:00:00,3.75951,3.76358,3.75251,3.75251,7510000.0
2007-10-05 01:02:00,3.76026,3.76026,3.75076,3.75899,4880000.0
2007-10-05 01:03:00,3.76107,3.76107,3.75308,3.761,4140000.0
2007-10-05 01:04:00,3.75988,3.76127,3.75156,3.75904,7880000.0
2007-10-05 01:06:00,3.75612,3.75612,3.75603,3.75603,1130000.0
2007-10-05 01:07:00,3.75926,3.75926,3.75542,3.75543,3010000.0
2007-10-05 01:11:00,3.75966,3.75966,3.7543,3.75548,5260000.0
2007-10-05 01:12:00,3.76082,3.76199,3.75231,3.75231,7150000.0
2007-10-05 01:13:00,3.7603,3.76054,3.75249,3.76047,4510000.0
2007-10-05 01:14:00,3.75144,3.76183,3.75144,3.7602,3760000.0
2007-10-05 01:15:00,3.76291,3.76379,3.75266,3.75645,4890000.0
2007-10-05 01:17:00,3.76062,3.76151,3.7514,3.76151,5650000.0
2007-10-05 01:19:00,3.76037,3.76279,3.75385,3.75523,3770000.0
2007-10-05 01:22:00,3.75527,3.76163,3.75031,3.75964,3770000.0
2007-10-05 01:23:00,3.75532,3.75912,3.75532,3.75907,1880000.0
2007-10-05 01:24:00,3.75583,3.76076,3.75397,3.7586,6020000.0
2007-10-05 01:25:00,3.75163,3.76133,3.75163,3.75592,4890000.0
2007-10-05 01:30:00,3.75667,3.76935,3.75414,3.75678,7900000.0
2007-10-05 01:31:00,3.75228,3.7614,3.75084,3.7614,6770000.0
2007-10-05 01:32:00,3.75804,3.76476,3.75595,3.75595,7510000.0
2007-10-05 01:34:00,3.75557,3.76026,3.75551,3.75569,2640000.0
2007-10-05 01:35:00,3.76013,3.7608,3.75611,3.75928,3770000.0
2007-10-05 01:36:00,3.7557,3.76078,3.75426,3.76078,3770000.0
2007-10-05 01:41:00,3.76131,3.76303,3.75284,3.76101,4910000.0
2007-10-05 01:42:00,3.75923,3.7612,3.7557,3.75584,4540000.0
2007-10-05 01:44:00,3.757,3.76242,3.7568,3.75692,4890000.0
2007-10-05 01:45:00,3.75999,3.76329,3.75831,3.76198,4150000.0
2007-10-05 01:47:00,3.76053,3.7609,3.75445,3.7609,3400000.0
2007-10-05 01:48:00,3.75508,3.76147,3.75508,3.75674,4150000.0
2007-10-05 01:54:00,3.75723,3.76277,3.7544,3.76174,5270000.0
2007-10-05 01:55:00,3.76142,3.76215,3.75256,3.75953,3770000.0
2007-10-05 01:56:00,3.76175,3.76175,3.75061,3.75073,5270000.0
2007-10-05 02:00:00,3.75895,3.7624,3.75861,3.75861,4510000.0
2007-10-05 02:01:00,3.757,3.76474,3.75669,3.75669,9400000.0
2007-10-05 02:02:00,3.76096,3.76096,3.75144,3.75946,4890000.0
2007-10-05 02:03:00,3.76089,3.76122,3.75649,3.75781,3000000.0
2007-10-05 02:04:00,3.75557,3.76162,3.75134,3.75572,8260000.0
2007-10-05 02:05:00,3.7559,3.76122,3.75185,3.75691,5630000.0
2007-10-05 02:06:00,3.75951,3.76161,3.75102,3.75621,5260000.0
2007-10-05 02:11:00,3.75966,3.76127,3.75174,3.75174,3780000.0
2007-10-05 02:12:00,3.75714,3.76113,3.75558,3.76113,3380000.0
2007-10-05 02:13:00,3.75099,3.75991,3.74952,3.75991,9030000.0
2007-10-05 02:14:00,3.76111,3.76167,3.75582,3.76125,10930000.0
2007-10-05 02:15:00,3.76007,3.76352,3.75546,3.75546,6020000.0
2007-10-05 02:17:00,3.76218,3.76426,3.75546,3.75906,6770000.0
2007-10-05 02:18:00,3.76159,3.76276,3.75333,3.76214,6770000.0
2007-10-05 02:19:00,3.75944,3.76109,3.7513,3.76047,3770000.0
2007-10-05 02:21:00,3.75162,3.76102,3.75162,3.75563,3380000.0
2007-10-05 02:22:00,3.75582,3.76132,3.75192,3.75784,9390000.0
2007-10-05 02:23:00,3.75618,3.76101,3.75444,3.76101,7920000.0
2007-10-05 02:24:00,3.75676,3.76188,3.75314,3.7586,5260000.0
2007-10-05 02:25:00,3.7592,3.75978,3.75256,3.75256,4890000.0
2007-10-05 02:26:00,3.75983,3.76102,3.7562,3.75992,3760000.0
2007-10-05 02:27:00,3.75996,3.75996,3.75651,3.75711,1880000.0
2007-10-05 02:28:00,3.76139,3.76267,3.75227,3.76024,7520000.0
2007-10-05 02:29:00,3.75492,3.76091,3.74807,3.76091,16540000.0
2007-10-05 02:30:00,3.76416,3.76416,3.75275,3.75275,4130000.0
2007-10-05 02:31:00,3.76137,3.76314,3.75689,3.75689,4150000.0
2007-10-05 02:32:00,3.7549,3.7609,3.75061,3.75542,6770000.0
2007-10-05 02:33:00,3.75368,3.75888,3.75238,3.75888,4130000.0
2007-10-05 02:34:00,3.7618,3.7618,3.75283,3.76071,5630000.0
2007-10-05 02:35:00,3.76183,3.76183,3.75282,3.76101,4520000.0
2007-10-05 02:36:00,3.76055,3.76097,3.75079,3.76097,3770000.0
2007-10-05 02:37:00,3.7558,3.76107,3.7558,3.76107,2640000.0
2007-10-05 02:38:00,3.76062,3.76117,3.75166,3.76117,5260000.0
2007-10-05 02:39:00,3.75292,3.76232,3.75292,3.76232,4890000.0
2007-10-05 02:40:00,3.75058,3.75711,3.75058,3.75418,4880000.0
2007-10-05 02:41:00,3.75507,3.76073,3.74878,3.75935,5260000.0
2007-10-05 02:42:00,3.76117,3.76133,3.75582,3.76133,7140000.0
2007-10-05 02:43:00,3.75742,3.76102,3.75524,3.75974,6010000.0
2007-10-05 02:44:00,3.75661,3.76139,3.75353,3.76098,4510000.0
2007-10-05 02:45:00,3.76412,3.76412,3.76057,3.76057,2250000.0
2007-10-05 02:46:00,3.75937,3.76018,3.75098,3.7571,6010000.0
2007-10-05 02:48:00,3.75975,3.76146,3.75634,3.75769,6030000.0
2007-10-05 02:49:00,3.75778,3.76047,3.75619,3.75746,4140000.0
2007-10-05 02:50:00,3.75649,3.76361,3.75649,3.75695,6770000.0
2007-10-05 02:51:00,3.76019,3.76167,3.75273,3.76155,6380000.0
2007-10-05 02:52:00,3.76104,3.76111,3.75165,3.76111,5250000.0
2007-10-05 02:53:00,3.75882,3.75966,3.74925,3.75966,12020000.0
2007-10-05 02:54:00,3.76203,3.76437,3.75706,3.75706,6390000.0
2007-10-05 02:55:00,3.75452,3.76319,3.75452,3.76054,6760000.0
2007-10-05 02:57:00,3.75511,3.75917,3.75284,3.75917,4890000.0
2007-10-05 02:58:00,3.75802,3.76065,3.75105,3.76065,6020000.0
2007-10-05 02:59:00,3.76009,3.76009,3.75173,3.75173,7530000.0
2007-10-05 03:00:00,3.76296,3.76306,3.75526,3.75526,4510000.0
2007-10-05 03:01:00,3.76114,3.76132,3.75182,3.76132,6760000.0
2007-10-05 03:02:00,3.75977,3.76124,3.75425,3.75986,6010000.0
2007-10-05 03:05:00,3.75479,3.76185,3.75202,3.75202,3760000.0
2007-10-05 03:06:00,3.75601,3.76042,3.75601,3.75985,2270000.0
2007-10-05 03:07:00,3.76044,3.76044,3.75167,3.75799,4130000.0
2007-10-05 03:08:00,3.76065,3.76086,3.75089,3.76064,7510000.0
2007-10-05 03:09:00,3.75085,3.76048,3.75048,3.7603,5260000.0
2007-10-05 03:10:00,3.76019,3.76019,3.74949,3.76007,6760000.0
2007-10-05 03:11:00,3.76033,3.7608,3.75869,3.75869,3750000.0
2007-10-05 03:12:00,3.76039,3.76084,3.75609,3.76084,3380000.0
2007-10-05 03:13:00,3.75736,3.76112,3.75554,3.75952,7130000.0
2007-10-05 03:14:00,3.75307,3.76304,3.75307,3.7566,8640000.0
2007-10-05 03:15:00,3.76458,3.76458,3.75259,3.7616,5260000.0
2007-10-05 03:16:00,3.76187,3.76204,3.75657,3.76204,4880000.0
2007-10-05 03:17:00,3.75106,3.75965,3.75106,3.75932,3750000.0
2007-10-05 03:18:00,3.76006,3.76154,3.75114,3.76154,4890000.0
2007-10-05 03:19:00,3.7563,3.76115,3.75185,3.75999,7150000.0
2007-10-05 03:20:00,3.75958,3.76259,3.75206,3.75699,6410000.0
2007-10-05 03:21:00,3.76007,3.76092,3.76004,3.7607,3750000.0
2007-10-05 03:23:00,3.74983,3.75986,3.74983,3.75169,4510000.0
2007-10-05 03:24:00,3.75142,3.76135,3.75142,3.75608,4890000.0
2007-10-05 03:25:00,3.76131,3.76131,3.75668,3.76121,3380000.0
2007-10-05 03:26:00,3.76033,3.7611,3.75167,3.75657,6390000.0
2007-10-05 03:28:00,3.75689,3.76143,3.75602,3.76132,6380000.0
2007-10-05 03:30:00,3.76339,3.76493,3.75575,3.76493,3760000.0
2007-10-05 03:31:00,3.75501,3.75985,3.75501,3.75548,7130000.0
2007-10-05 03:32:00,3.76003,3.76055,3.74897,3.76055,6000000.0
2007-10-05 03:33:00,3.76064,3.76064,3.74872,3.75667,7880000.0
2007-10-05 03:34:00,3.76161,3.76161,3.76161,3.76161,750000.0
2007-10-05 03:35:00,3.75073,3.75844,3.75073,3.75844,10160000.0
2007-10-05 03:36:00,3.75516,3.76313,3.75206,3.75661,10510000.0
2007-10-05 03:37:00,3.75742,3.76113,3.75067,3.76041,10130000.0
2007-10-05 03:38:00,3.7526,3.76272,3.7526,3.75826,6390000.0
2007-10-05 03:45:00,3.75463,3.76545,3.75463,3.75641,12020000.0
2007-10-05 03:46:00,3.75603,3.76061,3.75071,3.75807,6760000.0
2007-10-05 03:47:00,3.76085,3.76085,3.7601,3.7601,1500000.0
2007-10-05 03:48:00,3.76008,3.76008,3.75278,3.75923,5260000.0
2007-10-05 03:49:00,3.75099,3.75902,3.75099,3.75902,4880000.0
2007-10-05 04:00:00,3.76014,3.76456,3.75582,3.75822,3770000.0
2007-10-05 04:02:00,3.76126,3.76151,3.75194,3.75194,3760000.0
2007-10-05 04:03:00,3.75731,3.76272,3.75255,3.75255,9030000.0
2007-10-05 04:05:00,3.75617,3.75622,3.75429,3.75429,1510000.0
2007-10-05 04:06:00,3.76051,3.76578,3.75306,3.75306,7920000.0
2007-10-05 04:08:00,3.75766,3.76314,3.75677,3.75677,5250000.0
2007-10-05 04:09:00,3.75612,3.75976,3.75606,3.75976,3380000.0
2007-10-05 04:10:00,3.75747,3.75979,3.75578,3.75578,3380000.0
2007-10-05 04:11:00,3.76053,3.76269,3.75679,3.75679,3010000.0
2007-10-05 04:12:00,3.75494,3.7597,3.75141,3.7597,9380000.0
2007-10-05 04:13:00,3.7525,3.76394,3.7525,3.75636,4140000.0
2007-10-05 04:14:00,3.75976,3.76198,3.75147,3.76155,10510000.0
2007-10-05 04:15:00,3.76657,3.76657,3.76657,3.76657,750000.0
2007-10-05 04:17:00,3.75723,3.76387,3.75392,3.76231,9000000.0
2007-10-05 04:18:00,3.75999,3.76138,3.75664,3.75664,7130000.0
2007-10-05 04:19:00,3.756,3.76066,3.756,3.75967,4880000.0
2007-10-05 04:20:00,3.7595,3.7606,3.75498,3.7606,4130000.0
2007-10-05 04:23:00,3.75636,3.76164,3.75561,3.75955,5640000.0
2007-10-05 04:24:00,3.75091,3.76007,3.75091,3.76007,1880000.0
2007-10-05 04:25:00,3.76126,3.7638,3.75242,3.75242,8650000.0
2007-10-05 04:26:00,3.75757,3.76176,3.75089,3.75794,5640000.0
2007-10-05 04:27:00,3.76147,3.76147,3.75185,3.759,5260000.0
2007-10-05 04:28:00,3.76131,3.76232,3.75253,3.75253,5630000.0
2007-10-05 04:30:00,3.75916,3.7663,3.7572,3.7572,10510000.0
2007-10-05 04:32:00,3.76117,3.76117,3.76117,3.76117,1130000.0
2007-10-05 04:33:00,3.75192,3.76137,3.75192,3.75192,3410000.0
2007-10-05 04:41:00,3.75394,3.75969,3.75192,3.75613,3760000.0
2007-10-05 04:42:00,3.75445,3.76139,3.75177,3.76034,4890000.0
2007-10-05 04:43:00,3.75478,3.75822,3.75242,3.75822,3400000.0
2007-10-05 04:44:00,3.75595,3.76149,3.75383,3.76023,5270000.0
2007-10-05 04:45:00,3.75496,3.76537,3.75496,3.75613,5270000.0
2007-10-05 04:46:00,3.75735,3.76141,3.75439,3.75439,4510000.0
2007-10-05 04:47:00,3.76174,3.76174,3.75402,3.75989,4150000.0
2007-10-05 04:48:00,3.75714,3.76146,3.75651,3.76139,4140000.0
2007-10-05 04:49:00,3.7559,3.76189,3.75525,3.75761,5630000.0
2007-10-05 04:53:00,3.76258,3.76258,3.7563,3.75711,2270000.0
2007-10-05 04:54:00,3.75831,3.76128,3.75441,3.76128,3380000.0
2007-10-05 04:55:00,3.76049,3.76165,3.75585,3.75968,6400000.0
2007-10-05 04:59:00,3.75148,3.76158,3.75148,3.75698,8650000.0
2007-10-05 05:00:00,3.7644,3.76445,3.75836,3.75836,5630000.0
2007-10-05 05:01:00,3.76172,3.76319,3.75745,3.76043,5630000.0
2007-10-05 05:03:00,3.76099,3.76099,3.75343,3.75565,4520000.0
2007-10-05 05:04:00,3.75592,3.76061,3.7545,3.75795,6010000.0
2007-10-05 05:07:00,3.75797,3.75811,3.75475,3.75661,2630000.0
2007-10-05 05:08:00,3.75446,3.76436,3.75446,3.76073,5270000.0
2007-10-05 05:09:00,3.75871,3.76055,3.75565,3.76003,4130000.0
2007-10-05 05:10:00,3.75744,3.75972,3.75359,3.75972,3030000.0
2007-10-05 05:11:00,3.75597,3.75599,3.75597,3.75599,1130000.0
2007-10-05 05:14:00,3.75727,3.76393,3.75347,3.76219,5630000.0
2007-10-05 05:15:00,3.76393,3.76393,3.7552,3.76252,5250000.0
2007-10-05 05:30:00,3.76655,3.76655,3.75095,3.75642,6030000.0
2007-10-05 05:35:00,3.75961,3.76062,3.75142,3.76062,5250000.0
2007-10-05 05:36:00,3.76073,3.76073,3.75196,3.75196,1130000.0
2007-10-05 05:37:00,3.76173,3.76212,3.7531,3.7577,6760000.0
2007-10-05 05:38:00,3.75705,3.76266,3.75705,3.76112,3770000.0
2007-10-05 05:39:00,3.7563,3.76167,3.7561,3.75665,4510000.0
2007-10-05 05:41:00,3.75607,3.76135,3.75484,3.76,11260000.0
2007-10-05 05:42:00,3.75568,3.75986,3.75465,3.75641,5630000.0
2007-10-05 05:43:00,3.75613,3.76183,3.756,3.756,2260000.0
2007-10-05 05:45:00,3.76607,3.76675,3.75765,3.76675,6760000.0
2007-10-05 05:47:00,3.76053,3.76234,3.75282,3.76068,3010000.0
2007-10-05 05:48:00,3.75963,3.7613,3.74942,3.7598,6020000.0
2007-10-05 05:49:00,3.76017,3.7619,3.75209,3.75994,6760000.0
2007-10-05 05:53:00,3.75583,3.7636,3.75383,3.76162,6000000.0
2007-10-05 05:54:00,3.75696,3.76192,3.75565,3.75565,3010000.0
2007-10-05 05:55:00,3.75542,3.76355,3.75542,3.76245,7890000.0
2007-10-05 06:00:00,3.76728,3.76728,3.75324,3.76135,8290000.0
2007-10-05 06:01:00,3.75842,3.76417,3.75435,3.75894,6760000.0
2007-10-05 06:03:00,3.75106,3.76134,3.75106,3.76134,4890000.0
2007-10-05 06:04:00,3.76052,3.76187,3.75197,3.75978,9010000.0
2007-10-05 06:05:00,3.75629,3.7614,3.75151,3.76052,4530000.0
2007-10-05 06:06:00,3.75683,3.76345,3.75679,3.76233,4150000.0
2007-10-05 06:07:00,3.76134,3.76134,3.75175,3.76126,3400000.0
2007-10-05 06:09:00,3.75995,3.76009,3.7561,3.75692,3020000.0
2007-10-05 06:10:00,3.75579,3.75843,3.7556,3.75843,2250000.0
2007-10-05 06:11:00,3.75662,3.76216,3.75662,3.75936,3010000.0
2007-10-05 06:12:00,3.75209,3.76284,3.75209,3.75837,3780000.0
2007-10-05 06:13:00,3.76122,3.76122,3.75665,3.75665,1130000.0
2007-10-05 06:14:00,3.75273,3.76871,3.75273,3.76373,9020000.0
2007-10-05 06:15:00,3.76272,3.76272,3.75651,3.75651,2250000.0
2007-10-05 06:17:00,3.75575,3.76001,3.75271,3.75271,4510000.0
2007-10-05 06:18:00,3.76201,3.76201,3.75283,3.75438,6010000.0
2007-10-05 06:19:00,3.7568,3.76079,3.75279,3.76079,3010000.0
2007-10-05 06:20:00,3.7565,3.76036,3.75147,3.7563,7890000.0
2007-10-05 06:21:00,3.75996,3.76277,3.75207,3.7567,7150000.0
2007-10-05 06:22:00,3.76259,3.7634,3.75256,3.75774,11290000.0
2007-10-05 06:23:00,3.75367,3.76548,3.75367,3.75799,9390000.0
2007-10-05 06:24:00,3.75632,3.76103,3.75569,3.75577,7520000.0
2007-10-05 06:26:00,3.75557,3.76166,3.75557,3.75603,9770000.0
2007-10-05 06:30:00,3.76308,3.76857,3.76308,3.76322,10140000.0
2007-10-05 06:32:00,3.76062,3.76062,3.75528,3.75532,6390000.0
2007-10-05 06:33:00,3.75707,3.76077,3.75527,3.76077,3020000.0
2007-10-05 06:35:00,3.76056,3.76078,3.76056,3.76078,1500000.0
2007-10-05 06:36:00,3.75642,3.76231,3.7561,3.7561,10510000.0
2007-10-05 06:38:00,3.75984,3.76292,3.75289,3.75856,4890000.0
2007-10-05 06:41:00,3.76114,3.76166,3.75602,3.76124,4890000.0
2007-10-05 06:42:00,3.75966,3.75966,3.75965,3.75965,1130000.0
2007-10-05 06:43:00,3.75693,3.76291,3.75316,3.76206,3020000.0
2007-10-05 06:44:00,3.7602,3.76434,3.75537,3.75537,6040000.0
2007-10-05 06:45:00,3.76194,3.76696,3.75762,3.76542,3020000.0
2007-10-05 06:46:00,3.76039,3.76334,3.7532,3.7532,5270000.0
2007-10-05 06:47:00,3.75729,3.76193,3.75642,3.75642,8290000.0
2007-10-05 06:49:00,3.75667,3.76046,3.74822,3.76046,4510000.0
2007-10-05 06:50:00,3.76087,3.76131,3.75581,3.75673,6400000.0
2007-10-05 06:51:00,3.75624,3.76121,3.75624,3.76121,3010000.0
2007-10-05 06:52:00,3.75967,3.76154,3.7544,3.7564,4900000.0
2007-10-05 06:53:00,3.76082,3.76082,3.75225,3.755,9400000.0
2007-10-05 06:55:00,3.75339,3.76579,3.75339,3.76318,4890000.0
2007-10-05 06:56:00,3.75858,3.76169,3.75714,3.75766,6010000.0
2007-10-05 06:57:00,3.76154,3.76154,3.76012,3.76148,3770000.0
2007-10-05 06:58:00,3.74996,3.75974,3.74658,3.75974,4520000.0
2007-10-05 06:59:00,3.76,3.76152,3.7522,3.76032,7520000.0
2007-10-05 07:00:00,3.76034,3.76557,3.75814,3.76118,4890000.0
2007-10-05 07:02:00,3.76191,3.76338,3.75315,3.75673,5260000.0
2007-10-05 07:03:00,3.76112,3.76112,3.75202,3.75202,1130000.0
2007-10-05 07:04:00,3.75705,3.76409,3.75554,3.76201,5280000.0
2007-10-05 07:05:00,3.76105,3.76105,3.75051,3.75961,4510000.0
2007-10-05 07:06:00,3.75398,3.75986,3.74917,3.75642,9020000.0
2007-10-05 07:08:00,3.76204,3.76265,3.75573,3.75922,4880000.0
2007-10-05 07:11:00,3.75185,3.76339,3.75185,3.76172,4140000.0
2007-10-05 07:15:00,3.76682,3.76682,3.75185,3.75572,10140000.0
2007-10-05 07:18:00,3.75638,3.75961,3.74783,3.7595,5640000.0
2007-10-05 07:19:00,3.75157,3.75983,3.75069,3.75656,4510000.0
2007-10-05 07:21:00,3.75949,3.76063,3.7506,3.76063,7510000.0
2007-10-05 07:22:00,3.75622,3.76249,3.75264,3.76014,7140000.0
2007-10-05 07:24:00,3.7604,3.76208,3.75658,3.76149,4130000.0
2007-10-05 07:25:00,3.75128,3.76164,3.7478,3.75732,9020000.0
2007-10-05 07:26:00,3.75606,3.75606,3.7518,3.7518,1130000.0
2007-10-05 07:27:00,3.75145,3.76089,3.75145,3.76089,4140000.0
2007-10-05 07:30:00,3.76318,3.76318,3.75538,3.75538,6390000.0
2007-10-05 07:31:00,3.75716,3.75879,3.75447,3.75521,4500000.0
2007-10-05 07:32:00,3.76036,3.7616,3.75647,3.75647,3380000.0
2007-10-05 07:34:00,3.75818,3.7663,3.75818,3.76293,6000000.0
2007-10-05 07:35:00,3.75452,3.76188,3.75452,3.75642,4880000.0
2007-10-05 07:36:00,3.75086,3.75973,3.75086,3.75218,5630000.0
2007-10-05 07:37:00,3.75464,3.75708,3.74733,3.7497,5260000.0
2007-10-05 07:38:00,3.75006,3.75787,3.7493,3.75309,6000000.0
2007-10-05 07:39:00,3.75632,3.76024,3.75259,3.75957,6380000.0
2007-10-05 07:40:00,3.76133,3.76175,3.75175,3.76175,5630000.0
2007-10-05 07:41:00,3.75628,3.7614,3.75278,3.75491,5260000.0
2007-10-05 07:42:00,3.75991,3.76053,3.75085,3.76053,5260000.0
2007-10-05 07:43:00,3.76001,3.76001,3.74994,3.75508,5260000.0
2007-10-05 07:44:00,3.76068,3.76068,3.7509,3.76034,7510000.0
2007-10-05 07:45:00,3.76365,3.76365,3.75052,3.75604,12770000.0
2007-10-05 07:46:00,3.76182,3.76182,3.7522,3.76094,5250000.0
2007-10-05 07:47:00,3.75213,3.75831,3.75025,3.75445,6000000.0
2007-10-05 07:48:00,3.7568,3.75773,3.75156,3.7556,3380000.0
2007-10-05 07:49:00,3.756,3.75673,3.75482,3.75654,3750000.0
2007-10-05 07:51:00,3.75975,3.75975,3.75182,3.75697,4500000.0
2007-10-05 07:52:00,3.76022,3.76022,3.75122,3.76022,4510000.0
2007-10-05 07:53:00,3.75599,3.7599,3.75159,3.75685,4880000.0
2007-10-05 07:54:00,3.75833,3.75833,3.75134,3.7528,5630000.0
2007-10-05 07:55:00,3.76097,3.76097,3.75087,3.75285,7510000.0
2007-10-05 07:56:00,3.75215,3.76269,3.75215,3.76156,4880000.0
2007-10-05 07:57:00,3.76023,3.7624,3.75475,3.76185,6390000.0
2007-10-05 07:58:00,3.75626,3.75664,3.75022,3.75022,2260000.0
2007-10-05 07:59:00,3.75845,3.75918,3.74848,3.75564,6760000.0
2007-10-05 08:00:00,3.757,3.7617,3.75136,3.75936,5630000.0
2007-10-05 08:01:00,3.7551,3.76112,3.75506,3.76112,4890000.0
2007-10-05 08:02:00,3.75278,3.75851,3.74866,3.75826,4140000.0
2007-10-05 08:03:00,3.76059,3.76097,3.75471,3.76054,4890000.0
2007-10-05 08:04:00,3.75523,3.76133,3.75131,3.75131,5260000.0
2007-10-05 08:05:00,3.75764,3.75938,3.75324,3.75475,5260000.0
2007-10-05 08:06:00,3.75406,3.75921,3.75406,3.75608,5250000.0
2007-10-05 08:07:00,3.755,3.75985,3.755,3.75985,3380000.0
2007-10-05 08:08:00,3.75757,3.75997,3.75063,3.75063,4140000.0
2007-10-05 08:09:00,3.76026,3.76222,3.75191,3.75455,4140000.0
2007-10-05 08:10:00,3.75699,3.75796,3.74436,3.75429,6390000.0
2007-10-05 08:11:00,3.76028,3.76242,3.75629,3.75973,5260000.0
2007-10-05 08:12:00,3.75237,3.7591,3.75159,3.75801,7130000.0
2007-10-05 08:13:00,3.75988,3.76318,3.75125,3.75125,9380000.0
2007-10-05 08:14:00,3.75827,3.75827,3.74628,3.75308,15410000.0
2007-10-05 08:15:00,3.76152,3.76152,3.75213,3.75387,6390000.0
2007-10-05 08:16:00,3.74815,3.75693,3.74572,3.75317,4510000.0
2007-10-05 08:17:00,3.75662,3.7607,3.74858,3.75946,4140000.0
2007-10-05 08:18:00,3.75291,3.76243,3.75291,3.75994,4140000.0
2007-10-05 08:19:00,3.75957,3.75957,3.75207,3.75489,6380000.0
2007-10-05 08:20:00,3.75051,3.76043,3.75051,3.76043,7500000.0
2007-10-05 08:21:00,3.7538,3.76272,3.7538,3.75831,4140000.0
2007-10-05 08:22:00,3.75981,3.76164,3.75148,3.75564,4520000.0
2007-10-05 08:23:00,3.74842,3.75782,3.74842,3.75671,4880000.0
2007-10-05 08:24:00,3.75329,3.76123,3.75116,3.75581,7500000.0
2007-10-05 08:25:00,3.75918,3.76025,3.75499,3.75999,7520000.0
2007-10-05 08:26:00,3.75436,3.7559,3.75022,3.75022,4880000.0
2007-10-05 08:27:00,3.75153,3.76168,3.75153,3.7592,5630000.0
2007-10-05 08:28:00,3.75885,3.7637,3.75389,3.76021,4880000.0
2007-10-05 08:29:00,3.75988,3.76167,3.75073,3.75589,12390000.0
2007-10-05 08:30:00,3.75179,3.76244,3.75179,3.75933,8630000.0
2007-10-05 08:31:00,3.75585,3.76196,3.75218,3.76057,6770000.0
2007-10-05 08:32:00,3.75692,3.76091,3.75434,3.76091,4510000.0
2007-10-05 08:33:00,3.76171,3.76171,3.74734,3.75394,7140000.0
2007-10-05 08:34:00,3.7587,3.7587,3.74852,3.75446,5650000.0
2007-10-05 08:35:00,3.7596,3.76211,3.75461,3.76147,6390000.0
2007-10-05 08:36:00,3.75468,3.75964,3.75424,3.7592,4140000.0
2007-10-05 08:37:00,3.75924,3.76289,3.75349,3.75996,7900000.0
2007-10-05 08:38:00,3.76242,3.76242,3.75106,3.75754,4890000.0
2007-10-05 08:39:00,3.75397,3.75901,3.74822,3.74822,7140000.0
2007-10-05 08:40:00,3.75977,3.76047,3.75096,3.75493,6770000.0
2007-10-05 08:41:00,3.76027,3.76351,3.75473,3.75729,4880000.0
2007-10-05 08:42:00,3.75672,3.7613,3.7503,3.75374,7510000.0
2007-10-05 08:43:00,3.75314,3.761,3.75149,3.75321,6400000.0
2007-10-05 08:44:00,3.75935,3.76578,3.75637,3.76414,4900000.0
2007-10-05 08:45:00,3.76306,3.76306,3.7553,3.7553,4140000.0
2007-10-05 08:46:00,3.75801,3.76287,3.75583,3.76287,4890000.0
2007-10-05 08:47:00,3.76378,3.76454,3.75952,3.76404,4130000.0
2007-10-05 08:48:00,3.76186,3.76186,3.75326,3.7577,4890000.0
2007-10-05 08:49:00,3.75602,3.76084,3.75256,3.7586,6750000.0
2007-10-05 08:50:00,3.76086,3.76379,3.75729,3.76379,3380000.0
2007-10-05 08:51:00,3.758,3.76396,3.75607,3.76273,5280000.0
2007-10-05 08:52:00,3.75369,3.76058,3.75369,3.75502,5630000.0
2007-10-05 08:53:00,3.75836,3.76232,3.75216,3.76232,4140000.0
2007-10-05 08:54:00,3.7625,3.76388,3.75373,3.76388,6000000.0
2007-10-05 08:55:00,3.75872,3.76543,3.75533,3.7632,6770000.0
2007-10-05 08:56:00,3.76206,3.76206,3.75153,3.75594,5260000.0
2007-10-05 08:57:00,3.76208,3.76208,3.75469,3.75729,6760000.0
2007-10-05 08:58:00,3.7554,3.76097,3.7554,3.76042,4140000.0
2007-10-05 08:59:00,3.75716,3.76186,3.75063,3.76181,9030000.0
2007-10-05 09:00:00,3.75516,3.75897,3.75238,3.75617,6020000.0
2007-10-05 09:01:00,3.76091,3.76245,3.75065,3.75973,6770000.0
2007-10-05 09:02:00,3.75651,3.76153,3.75229,3.76153,5250000.0
2007-10-05 09:03:00,3.76094,3.76094,3.75474,3.75634,5630000.0
2007-10-05 09:04:00,3.75733,3.75909,3.75083,3.75083,4890000.0
2007-10-05 09:05:00,3.75902,3.76261,3.75303,3.76063,8650000.0
2007-10-05 09:06:00,3.75176,3.76083,3.74999,3.75857,7530000.0
2007-10-05 09:07:00,3.75996,3.76007,3.75012,3.75444,6770000.0
2007-10-05 09:08:00,3.75888,3.76361,3.75243,3.76072,5260000.0
2007-10-05 09:09:00,3.75581,3.75975,3.74978,3.75418,8260000.0
2007-10-05 09:10:00,3.76072,3.76072,3.75027,3.75518,5270000.0
2007-10-05 09:11:00,3.76093,3.76116,3.75638,3.75638,7130000.0
2007-10-05 09:12:00,3.75897,3.76159,3.75083,3.76032,5640000.0
2007-10-05 09:13:00,3.76296,3.7661,3.75519,3.75873,7510000.0
2007-10-05 09:14:00,3.76114,3.76114,3.74932,3.75591,7510000.0
2007-10-05 09:15:00,3.76208,3.76208,3.75168,3.7604,4510000.0
2007-10-05 09:16:00,3.7586,3.7614,3.75338,3.7614,4140000.0
2007-10-05 09:17:00,3.75956,3.76475,3.75436,3.75727,7150000.0
2007-10-05 09:18:00,3.76211,3.76317,3.75605,3.75917,5260000.0
2007-10-05 09:19:00,3.7607,3.76082,3.75503,3.7561,5260000.0
2007-10-05 09:20:00,3.76176,3.76176,3.75004,3.76031,7510000.0
2007-10-05 09:21:00,3.75552,3.7588,3.75112,3.75411,10520000.0
2007-10-05 09:22:00,3.75481,3.75989,3.75028,3.75292,10160000.0
2007-10-05 09:23:00,3.75746,3.75746,3.74774,3.75427,5250000.0
2007-10-05 09:24:00,3.75853,3.76159,3.75327,3.75409,9390000.0
2007-10-05 09:25:00,3.75911,3.75995,3.75074,3.75074,5260000.0
2007-10-05 09:26:00,3.76053,3.76123,3.75175,3.75659,7140000.0
2007-10-05 09:27:00,3.74712,3.75946,3.74712,3.75946,5630000.0
2007-10-05 09:28:00,3.75854,3.75915,3.75384,3.75384,5630000.0
2007-10-05 09:29:00,3.75785,3.75999,3.75156,3.75999,6760000.0
2007-10-05 09:30:00,3.75902,3.7599,3.75018,3.7599,7140000.0
2007-10-05 09:31:00,3.75858,3.75966,3.75324,3.75966,4880000.0
2007-10-05 09:32:00,3.75762,3.75998,3.75364,3.75364,4880000.0
2007-10-05 09:33:00,3.7545,3.76027,3.74983,3.7556,10140000.0
2007-10-05 09:34:00,3.75116,3.75735,3.74574,3.75326,6770000.0
2007-10-05 09:35:00,3.75994,3.75994,3.74834,3.75988,17260000.0
2007-10-05 09:36:00,3.75669,3.7616,3.75297,3.7582,3770000.0
2007-10-05 09:37:00,3.75874,3.76021,3.752,3.76021,6020000.0
2007-10-05 09:38:00,3.75671,3.76114,3.75122,3.75751,10900000.0
2007-10-05 09:39:00,3.75344,3.75955,3.75296,3.7561,4510000.0
2007-10-05 09:40:00,3.75555,3.7599,3.75186,3.75677,6760000.0
2007-10-05 09:41:00,3.75943,3.76199,3.75615,3.7581,4510000.0
2007-10-05 09:42:00,3.76107,3.76107,3.75601,3.75651,4140000.0
2007-10-05 09:43:00,3.75421,3.75827,3.74801,3.74801,9760000.0
2007-10-05 09:44:00,3.76087,3.76087,3.75048,3.75457,7150000.0
2007-10-05 09:45:00,3.75942,3.76052,3.7497,3.76022,10150000.0
2007-10-05 09:46:00,3.75531,3.76086,3.7548,3.76066,4140000.0
2007-10-05 09:47:00,3.75814,3.76089,3.74949,3.76089,10150000.0
2007-10-05 09:48:00,3.75685,3.76131,3.75551,3.76131,5250000.0
2007-10-05 09:49:00,3.75892,3.76264,3.75303,3.76264,5260000.0
2007-10-05 09:50:00,3.7611,3.7611,3.75664,3.75928,4140000.0
2007-10-05 09:51:00,3.76072,3.76072,3.74971,3.75559,8250000.0
2007-10-05 09:52:00,3.75514,3.76208,3.75462,3.7572,4150000.0
2007-10-05 09:53:00,3.76088,3.76088,3.74961,3.75534,7510000.0
2007-10-05 09:54:00,3.76031,3.76114,3.75062,3.7598,9030000.0
2007-10-05 09:55:00,3.75397,3.76019,3.74879,3.75578,9400000.0
2007-10-05 09:56:00,3.75208,3.76063,3.74937,3.76048,5630000.0
2007-10-05 09:57:00,3.75971,3.75971,3.74415,3.75898,10150000.0
2007-10-05 09:58:00,3.75409,3.76148,3.75409,3.76091,5250000.0
2007-10-05 09:59:00,3.75587,3.75995,3.75038,3.75886,13160000.0
2007-10-05 10:00:00,3.76064,3.76064,3.7503,3.75724,10160000.0
2007-10-05 10:01:00,3.75907,3.76088,3.74954,3.75729,9760000.0
2007-10-05 10:02:00,3.75716,3.76022,3.7492,3.75357,8650000.0
2007-10-05 10:03:00,3.75535,3.76151,3.75184,3.75949,6020000.0
2007-10-05 10:04:00,3.7609,3.7609,3.74872,3.75459,7530000.0
2007-10-05 10:05:00,3.76175,3.76209,3.75175,3.75744,5640000.0
2007-10-05 10:06:00,3.75917,3.76221,3.7507,3.75981,6380000.0
2007-10-05 10:07:00,3.75985,3.76028,3.75541,3.75851,7500000.0
2007-10-05 10:08:00,3.7572,3.76381,3.75152,3.75297,7510000.0
2007-10-05 10:09:00,3.75528,3.75913,3.74975,3.75082,7510000.0
2007-10-05 10:10:00,3.75985,3.7604,3.75446,3.75918,3770000.0
2007-10-05 10:11:00,3.75304,3.76018,3.75204,3.76018,4510000.0
2007-10-05 10:12:00,3.75784,3.76068,3.75439,3.75649,7140000.0
2007-10-05 10:13:00,3.759,3.759,3.74483,3.75067,4890000.0
2007-10-05 10:14:00,3.75907,3.75907,3.74981,3.75497,8640000.0
2007-10-05 10:15:00,3.75476,3.76111,3.754,3.76111,4880000.0
2007-10-05 10:16:00,3.75774,3.76243,3.75015,3.75604,13900000.0
2007-10-05 10:17:00,3.75629,3.7656,3.75217,3.75217,11650000.0
2007-10-05 10:18:00,3.75581,3.76052,3.75077,3.75328,6380000.0
2007-10-05 10:19:00,3.75061,3.76397,3.75061,3.75655,10530000.0
2007-10-05 10:20:00,3.75673,3.7614,3.75189,3.75906,7530000.0
2007-10-05 10:21:00,3.76079,3.76079,3.74883,3.75407,14650000.0
2007-10-05 10:22:00,3.75523,3.76084,3.75113,3.75488,5650000.0
2007-10-05 10:23:00,3.75336,3.75954,3.75051,3.75485,4510000.0
2007-10-05 10:24:00,3.75084,3.75084,3.74102,3.74899,9020000.0
2007-10-05 10:25:00,3.75446,3.75877,3.75087,3.75087,5630000.0
2007-10-05 10:26:00,3.75952,3.75957,3.75012,3.75719,12400000.0
2007-10-05 10:27:00,3.75964,3.76314,3.75663,3.75663,6770000.0
2007-10-05 10:28:00,3.75414,3.76073,3.75129,3.75866,7880000.0
2007-10-05 10:29:00,3.75125,3.76019,3.75117,3.75897,6010000.0
2007-10-05 10:30:00,3.75963,3.76124,3.74956,3.75943,7510000.0
2007-10-05 10:31:00,3.7559,3.75999,3.74812,3.75589,7140000.0
2007-10-05 10:32:00,3.75502,3.75993,3.75198,3.75993,8270000.0
2007-10-05 10:33:00,3.76043,3.76061,3.75173,3.76061,6010000.0
2007-10-05 10:34:00,3.75103,3.75905,3.7464,3.75312,6770000.0
2007-10-05 10:35:00,3.75756,3.7595,3.75147,3.75506,10520000.0
2007-10-05 10:36:00,3.76014,3.76014,3.75069,3.75952,4520000.0
2007-10-05 10:37:00,3.75887,3.75887,3.74798,3.75441,10910000.0
2007-10-05 10:38:00,3.7563,3.76009,3.75,3.75905,6020000.0
2007-10-05 10:39:00,3.75966,3.75968,3.7495,3.75633,4140000.0
2007-10-05 10:40:00,3.759,3.76027,3.74712,3.74712,5640000.0
2007-10-05 10:41:00,3.75083,3.76003,3.74924,3.75661,4880000.0
2007-10-05 10:42:00,3.75405,3.75957,3.75374,3.75953,6010000.0
2007-10-05 10:43:00,3.75796,3.76117,3.75376,3.75427,6770000.0
2007-10-05 10:44:00,3.75505,3.76058,3.75173,3.75849,12390000.0
2007-10-05 10:45:00,3.75829,3.7632,3.75543,3.75786,10910000.0
2007-10-05 10:46:00,3.75498,3.75998,3.75393,3.75998,5630000.0
2007-10-05 10:47:00,3.75417,3.75946,3.75417,3.75934,6010000.0
2007-10-05 10:48:00,3.75175,3.75893,3.74931,3.75508,6390000.0
2007-10-05 10:49:00,3.759,3.7602,3.75138,3.7602,4890000.0
2007-10-05 10:50:00,3.75864,3.76047,3.74738,3.76047,9380000.0
2007-10-05 10:51:00,3.76153,3.76153,3.75036,3.75528,6380000.0
2007-10-05 10:52:00,3.75632,3.75925,3.75241,3.7586,8270000.0
2007-10-05 10:53:00,3.74961,3.75868,3.74919,3.75868,7510000.0
2007-10-05 10:54:00,3.75538,3.75982,3.75001,3.75001,4890000.0
2007-10-05 10:55:00,3.75493,3.76319,3.75097,3.75669,6750000.0
2007-10-05 10:56:00,3.75396,3.75913,3.75012,3.7554,3770000.0
2007-10-05 10:57:00,3.75526,3.76291,3.75526,3.7554,5640000.0
2007-10-05 10:58:00,3.75889,3.75996,3.7489,3.7589,7140000.0
2007-10-05 10:59:00,3.75152,3.76091,3.75152,3.75795,7890000.0
2007-10-05 11:00:00,3.75751,3.75933,3.74913,3.75919,9770000.0
2007-10-05 11:01:00,3.7583,3.76006,3.75492,3.75492,6390000.0
2007-10-05 11:02:00,3.75033,3.76041,3.75033,3.757,4510000.0
2007-10-05 11:03:00,3.75301,3.76074,3.75301,3.75673,6010000.0
2007-10-05 11:04:00,3.75878,3.76032,3.74949,3.76032,4890000.0
2007-10-05 11:05:00,3.75524,3.75889,3.75091,3.75091,6020000.0
2007-10-05 11:06:00,3.75524,3.76105,3.75524,3.76006,6000000.0
2007-10-05 11:07:00,3.75879,3.76151,3.75133,3.75231,7140000.0
2007-10-05 11:08:00,3.75987,3.76139,3.75008,3.76085,6760000.0
2007-10-05 11:09:00,3.76053,3.76275,3.75672,3.76275,4880000.0
2007-10-05 11:10:00,3.75956,3.7616,3.74929,3.7616,7520000.0
2007-10-05 11:11:00,3.76009,3.76097,3.7523,3.7523,4150000.0
2007-10-05 11:12:00,3.75649,3.76168,3.75475,3.75754,6020000.0
2007-10-05 11:13:00,3.76112,3.76112,3.75234,3.75234,7510000.0
2007-10-05 11:14:00,3.75905,3.76186,3.75362,3.75967,6760000.0
2007-10-05 11:15:00,3.7615,3.7615,3.74987,3.75464,5630000.0
2007-10-05 11:16:00,3.75973,3.76164,3.75503,3.75503,4890000.0
2007-10-05 11:17:00,3.76012,3.76012,3.75077,3.75669,5260000.0
2007-10-05 11:18:00,3.76064,3.76064,3.74973,3.75573,7500000.0
2007-10-05 11:19:00,3.762,3.762,3.75291,3.762,6010000.0
2007-10-05 11:20:00,3.76157,3.76216,3.75404,3.75743,7130000.0
2007-10-05 11:21:00,3.75992,3.75992,3.74731,3.7511,11630000.0
2007-10-05 11:22:00,3.75474,3.75977,3.75474,3.75586,5270000.0
2007-10-05 11:23:00,3.75207,3.76105,3.75207,3.75985,7510000.0
2007-10-05 11:24:00,3.7528,3.76499,3.7528,3.76132,12770000.0
2007-10-05 11:25:00,3.76069,3.76091,3.75233,3.75821,4890000.0
2007-10-05 11:26:00,3.76156,3.76197,3.75577,3.75828,6380000.0
2007-10-05 11:27:00,3.75713,3.76085,3.75374,3.76055,4890000.0
2007-10-05 11:28:00,3.75348,3.7588,3.7522,3.7588,11660000.0
2007-10-05 11:30:00,3.75752,3.76116,3.75383,3.76116,4890000.0
2007-10-05 11:31:00,3.76001,3.76164,3.75475,3.76159,7880000.0
2007-10-05 11:32:00,3.75961,3.76051,3.75039,3.7564,11280000.0
2007-10-05 11:33:00,3.75763,3.76109,3.7515,3.76109,5630000.0
2007-10-05 11:34:00,3.76125,3.76125,3.75522,3.76017,4510000.0
2007-10-05 11:35:00,3.76068,3.76323,3.7556,3.7583,8270000.0
2007-10-05 11:37:00,3.75791,3.75847,3.74912,3.75597,4510000.0
2007-10-05 11:38:00,3.75766,3.76155,3.75492,3.76127,5270000.0
2007-10-05 11:39:00,3.75913,3.75996,3.75091,3.75569,6390000.0
2007-10-05 11:40:00,3.76051,3.7608,3.75717,3.7587,5630000.0
2007-10-05 11:41:00,3.76098,3.76098,3.74837,3.75531,8650000.0
2007-10-05 11:42:00,3.75874,3.76175,3.75618,3.75805,4510000.0
2007-10-05 11:43:00,3.76053,3.76053,3.75094,3.76007,5280000.0
2007-10-05 11:44:00,3.75411,3.76048,3.75411,3.75757,4880000.0
2007-10-05 11:45:00,3.75947,3.76153,3.74825,3.76153,5250000.0
2007-10-05 11:46:00,3.76146,3.76225,3.75512,3.76098,5270000.0
2007-10-05 11:47:00,3.75923,3.76401,3.75487,3.75571,7150000.0
2007-10-05 11:48:00,3.76108,3.76246,3.75659,3.76246,7510000.0
2007-10-05 11:49:00,3.76193,3.76193,3.7496,3.76158,10540000.0
2007-10-05 11:50:00,3.75622,3.76078,3.75459,3.75732,7140000.0
2007-10-05 11:51:00,3.75549,3.76012,3.74827,3.75725,6760000.0
2007-10-05 11:52:00,3.76118,3.76118,3.75203,3.75916,4140000.0
2007-10-05 11:53:00,3.7567,3.7626,3.75239,3.76095,9390000.0
2007-10-05 11:54:00,3.76211,3.76251,3.75683,3.75683,6760000.0
2007-10-05 11:55:00,3.76009,3.76009,3.75178,3.75786,5640000.0
2007-10-05 11:56:00,3.76016,3.76182,3.75564,3.7568,5260000.0
2007-10-05 11:57:00,3.7609,3.7609,3.75487,3.75552,4890000.0
2007-10-05 11:58:00,3.75618,3.76129,3.74869,3.75761,9020000.0
2007-10-05 11:59:00,3.76071,3.76071,3.75279,3.76029,6000000.0
2007-10-05 12:00:00,3.76014,3.76059,3.75385,3.75744,9780000.0
2007-10-05 12:01:00,3.76143,3.76143,3.75746,3.7601,7140000.0
2007-10-05 12:02:00,3.76151,3.76151,3.75462,3.75674,4890000.0
2007-10-05 12:03:00,3.75817,3.76182,3.75653,3.76182,4890000.0
2007-10-05 12:04:00,3.7617,3.76241,3.75433,3.76065,5260000.0
2007-10-05 12:05:00,3.758,3.76191,3.75484,3.75625,6400000.0
2007-10-05 12:06:00,3.75587,3.76106,3.74989,3.75462,7140000.0
2007-10-05 12:07:00,3.75823,3.76258,3.75491,3.75827,6760000.0
2007-10-05 12:08:00,3.7586,3.76038,3.75364,3.75364,7140000.0
2007-10-05 12:09:00,3.76034,3.76062,3.75251,3.76062,4890000.0
2007-10-05 12:10:00,3.75442,3.75856,3.74908,3.75524,4140000.0
2007-10-05 12:11:00,3.75877,3.76124,3.75502,3.75655,6400000.0
2007-10-05 12:12:00,3.75616,3.75939,3.75077,3.75077,6390000.0
2007-10-05 12:13:00,3.75854,3.76096,3.74768,3.76096,6380000.0
2007-10-05 12:14:00,3.76092,3.76092,3.75121,3.7553,4510000.0
2007-10-05 12:15:00,3.76127,3.76127,3.74944,3.7566,7140000.0
2007-10-05 12:16:00,3.75956,3.75956,3.74881,3.74881,4880000.0
2007-10-05 12:17:00,3.75543,3.76172,3.75507,3.75507,4890000.0
2007-10-05 12:18:00,3.75831,3.76045,3.74957,3.75765,8640000.0
2007-10-05 12:19:00,3.75819,3.76097,3.75117,3.76016,6760000.0
2007-10-05 12:20:00,3.76095,3.76095,3.75332,3.7606,4890000.0
2007-10-05 12:21:00,3.75901,3.75995,3.75184,3.7564,6020000.0
2007-10-05 12:22:00,3.74831,3.7587,3.74831,3.7587,4890000.0
2007-10-05 12:23:00,3.75608,3.75906,3.7478,3.7583,6760000.0
2007-10-05 12:24:00,3.75451,3.76006,3.75451,3.75585,6390000.0
2007-10-05 12:25:00,3.75726,3.76393,3.75555,3.75971,6770000.0
2007-10-05 12:26:00,3.75943,3.7619,3.75483,3.76176,3770000.0
2007-10-05 12:27:00,3.75902,3.75902,3.75156,3.75875,5250000.0
2007-10-05 12:28:00,3.75559,3.764,3.75401,3.75914,6400000.0
2007-10-05 12:29:00,3.75561,3.76123,3.75469,3.76123,9010000.0
2007-10-05 12:30:00,3.75356,3.76286,3.75356,3.75872,4520000.0
2007-10-05 12:31:00,3.7582,3.75862,3.75435,3.75683,3770000.0
2007-10-05 12:32:00,3.75741,3.7614,3.7487,3.75635,9030000.0
2007-10-05 12:33:00,3.76106,3.76218,3.75011,3.76218,6390000.0
2007-10-05 12:34:00,3.75388,3.76114,3.75388,3.76114,4880000.0
2007-10-05 12:35:00,3.75891,3.76089,3.74955,3.75686,7130000.0
2007-10-05 12:36:00,3.76146,3.76146,3.7512,3.7612,7140000.0
2007-10-05 12:37:00,3.75982,3.76137,3.75542,3.75727,4140000.0
2007-10-05 12:38:00,3.75787,3.76213,3.75085,3.75652,7900000.0
2007-10-05 12:39:00,3.75779,3.76345,3.7529,3.76214,5630000.0
2007-10-05 12:40:00,3.76055,3.76208,3.7526,3.7526,4880000.0
2007-10-05 12:41:00,3.76149,3.76149,3.7501,3.76096,6020000.0
2007-10-05 12:42:00,3.76204,3.76227,3.75246,3.76227,9020000.0
2007-10-05 12:43:00,3.7614,3.76178,3.75192,3.75609,5260000.0
2007-10-05 12:44:00,3.755,3.76055,3.755,3.75632,4510000.0
2007-10-05 12:45:00,3.75972,3.76138,3.74965,3.76092,13160000.0
2007-10-05 12:46:00,3.75473,3.76196,3.75227,3.76196,4510000.0
2007-10-05 12:47:00,3.76122,3.76122,3.75675,3.75675,5260000.0
2007-10-05 12:48:00,3.75813,3.76067,3.75172,3.75172,5630000.0
2007-10-05 12:49:00,3.76087,3.76163,3.75043,3.76052,7510000.0
2007-10-05 12:50:00,3.75332,3.7637,3.75332,3.76091,6390000.0
2007-10-05 12:51:00,3.75726,3.76305,3.75726,3.76165,5260000.0
2007-10-05 12:52:00,3.7605,3.76077,3.75221,3.75221,4520000.0
2007-10-05 12:53:00,3.76045,3.76184,3.75014,3.75595,7890000.0
2007-10-05 12:54:00,3.76174,3.76336,3.75419,3.75437,5630000.0
2007-10-05 12:55:00,3.76045,3.7615,3.75035,3.75527,9020000.0
2007-10-05 12:56:00,3.75561,3.76286,3.75217,3.76024,5270000.0
2007-10-05 12:57:00,3.75982,3.76055,3.74935,3.75387,7140000.0
2007-10-05 12:58:00,3.76193,3.76193,3.75421,3.76083,8260000.0
2007-10-05 12:59:00,3.75786,3.76232,3.75431,3.761,10140000.0
2007-10-05 13:00:00,3.75116,3.76158,3.74948,3.75698,10910000.0
2007-10-05 13:01:00,3.75081,3.75963,3.7488,3.751,4150000.0
2007-10-05 13:02:00,3.76098,3.76098,3.75162,3.75423,6030000.0
2007-10-05 13:03:00,3.75195,3.75964,3.75162,3.75162,5270000.0
2007-10-05 13:04:00,3.75837,3.76208,3.75309,3.76115,6020000.0
2007-10-05 13:05:00,3.75711,3.75959,3.7536,3.75419,5270000.0
2007-10-05 13:06:00,3.75405,3.76119,3.75405,3.75724,5270000.0
2007-10-05 13:07:00,3.75128,3.76078,3.75128,3.76078,5260000.0
2007-10-05 13:08:00,3.74992,3.75861,3.74992,3.75365,4890000.0
2007-10-05 13:09:00,3.75615,3.76027,3.7536,3.75413,9390000.0
2007-10-05 13:10:00,3.75618,3.7594,3.75403,3.7594,5650000.0
2007-10-05 13:11:00,3.75699,3.75824,3.75072,3.75821,4890000.0
2007-10-05 13:12:00,3.75858,3.75996,3.7492,3.7531,7510000.0
2007-10-05 13:13:00,3.75124,3.76026,3.751,3.75918,6750000.0
2007-10-05 13:14:00,3.76056,3.76056,3.74718,3.75836,6770000.0
2007-10-05 13:15:00,3.75834,3.75986,3.74731,3.75869,8270000.0
2007-10-05 13:16:00,3.7606,3.76116,3.75436,3.75935,6020000.0
2007-10-05 13:17:00,3.75665,3.7604,3.74976,3.75992,7140000.0
2007-10-05 13:18:00,3.76034,3.76216,3.75124,3.75694,4140000.0
2007-10-05 13:19:00,3.75608,3.7612,3.75608,3.7612,4510000.0
2007-10-05 13:20:00,3.76063,3.76151,3.75204,3.75204,4520000.0
2007-10-05 13:21:00,3.76118,3.76118,3.75233,3.76029,6390000.0
2007-10-05 13:22:00,3.75557,3.76004,3.75557,3.75718,4140000.0
2007-10-05 13:23:00,3.75935,3.76024,3.74982,3.76024,6760000.0
2007-10-05 13:24:00,3.76205,3.76228,3.75343,3.76128,5630000.0
2007-10-05 13:25:00,3.76018,3.76018,3.75452,3.75508,4140000.0
2007-10-05 13:26:00,3.76011,3.76086,3.75114,3.75719,7520000.0
2007-10-05 13:27:00,3.76113,3.76153,3.75006,3.75204,8260000.0
2007-10-05 13:28:00,3.76093,3.76094,3.75416,3.75551,5280000.0
2007-10-05 13:29:00,3.76087,3.76103,3.75335,3.75971,7520000.0
2007-10-05 13:30:00,3.76104,3.76104,3.75164,3.75722,4880000.0
2007-10-05 13:31:00,3.75664,3.76083,3.75449,3.75475,6770000.0
2007-10-05 13:32:00,3.75967,3.76114,3.75132,3.76082,5640000.0
2007-10-05 13:33:00,3.7552,3.76195,3.7552,3.75613,5260000.0
2007-10-05 13:34:00,3.7507,3.75904,3.75007,3.75785,10150000.0
2007-10-05 13:35:00,3.75714,3.75801,3.7446,3.7545,8280000.0
2007-10-05 13:36:00,3.756,3.76042,3.75563,3.75563,6400000.0
2007-10-05 13:37:00,3.7511,3.76068,3.7511,3.75647,7510000.0
2007-10-05 13:38:00,3.76014,3.76014,3.75302,3.75602,6760000.0
2007-10-05 13:39:00,3.7509,3.75865,3.7509,3.75122,4140000.0
2007-10-05 13:40:00,3.75764,3.76008,3.75412,3.75875,5630000.0
2007-10-05 13:41:00,3.75916,3.76137,3.75115,3.75555,6010000.0
2007-10-05 13:42:00,3.75982,3.76046,3.75014,3.76,6010000.0
2007-10-05 13:43:00,3.75978,3.7611,3.75025,3.7611,6400000.0
2007-10-05 13:44:00,3.75801,3.75972,3.75384,3.75895,8650000.0
2007-10-05 13:45:00,3.7583,3.76144,3.74879,3.76144,4510000.0
2007-10-05 13:46:00,3.76039,3.76039,3.74935,3.75687,6390000.0
2007-10-05 13:47:00,3.76051,3.76422,3.75249,3.75524,6020000.0
2007-10-05 13:48:00,3.75752,3.76051,3.75142,3.76045,7510000.0
2007-10-05 13:49:00,3.75651,3.76086,3.75034,3.76086,5650000.0
2007-10-05 13:50:00,3.75253,3.76177,3.75253,3.75635,5630000.0
2007-10-05 13:51:00,3.7573,3.76042,3.75102,3.75158,4890000.0
2007-10-05 13:52:00,3.76175,3.76175,3.74892,3.76011,6390000.0
2007-10-05 13:53:00,3.75557,3.76,3.75081,3.75948,9760000.0
2007-10-05 13:54:00,3.75908,3.76025,3.74985,3.75504,4890000.0
2007-10-05 13:55:00,3.74815,3.76018,3.74815,3.76018,4140000.0
2007-10-05 13:56:00,3.75998,3.75998,3.75006,3.75887,10910000.0
2007-10-05 13:57:00,3.75593,3.76168,3.75118,3.75614,6760000.0
2007-10-05 13:58:00,3.76024,3.76024,3.74805,3.75453,4880000.0
2007-10-05 13:59:00,3.75738,3.75968,3.74889,3.7588,10160000.0
2007-10-05 14:00:00,3.75805,3.75977,3.75244,3.75804,6770000.0
2007-10-05 14:01:00,3.75927,3.75927,3.74945,3.75285,5260000.0
2007-10-05 14:02:00,3.75461,3.75885,3.74952,3.75487,6380000.0
2007-10-05 14:03:00,3.75989,3.75989,3.75307,3.7593,4880000.0
2007-10-05 14:04:00,3.75964,3.75964,3.75219,3.75884,6020000.0
2007-10-05 14:05:00,3.74713,3.75888,3.74653,3.75888,13530000.0
2007-10-05 14:06:00,3.75359,3.7608,3.75053,3.75564,9390000.0
2007-10-05 14:07:00,3.75375,3.75911,3.75164,3.75421,5270000.0
2007-10-05 14:08:00,3.75478,3.75954,3.7508,3.75954,4890000.0
2007-10-05 14:09:00,3.75867,3.75867,3.74752,3.75692,7510000.0
2007-10-05 14:10:00,3.75848,3.75848,3.75218,3.75245,4520000.0
2007-10-05 14:11:00,3.75979,3.75979,3.7473,3.75262,5270000.0
2007-10-05 14:12:00,3.75523,3.75914,3.75283,3.75794,5630000.0
2007-10-05 14:13:00,3.75972,3.75972,3.74939,3.75307,9390000.0
2007-10-05 14:14:00,3.75483,3.7591,3.74909,3.7579,6770000.0
2007-10-05 14:15:00,3.7534,3.75815,3.74682,3.75633,9020000.0
2007-10-05 14:16:00,3.75891,3.75891,3.74718,3.75262,5270000.0
2007-10-05 14:17:00,3.75902,3.75902,3.74829,3.75557,5650000.0
2007-10-05 14:18:00,3.74893,3.75976,3.74893,3.75976,6010000.0
2007-10-05 14:19:00,3.75948,3.75948,3.74843,3.74972,6770000.0
2007-10-05 14:20:00,3.75164,3.75953,3.75164,3.75953,4140000.0
2007-10-05 14:21:00,3.75612,3.76068,3.75042,3.7559,7140000.0
2007-10-05 14:22:00,3.7597,3.7597,3.747,3.75767,6760000.0
2007-10-05 14:23:00,3.75818,3.75818,3.7493,3.75434,6390000.0
2007-10-05 14:24:00,3.75668,3.75792,3.7457,3.7568,6000000.0
2007-10-05 14:25:00,3.75443,3.75842,3.75071,3.75767,7140000.0
2007-10-05 14:26:00,3.75463,3.76316,3.75234,3.75375,10530000.0
2007-10-05 14:27:00,3.75847,3.76023,3.7549,3.76023,5630000.0
2007-10-05 14:28:00,3.7578,3.75965,3.75212,3.75512,4140000.0
2007-10-05 14:29:00,3.75808,3.76059,3.75516,3.75516,6030000.0
2007-10-05 14:30:00,3.75597,3.75891,3.74606,3.7586,4140000.0
2007-10-05 14:31:00,3.75967,3.76093,3.75424,3.75761,6400000.0
2007-10-05 14:32:00,3.75722,3.76263,3.75622,3.76263,4900000.0
2007-10-05 14:33:00,3.76054,3.76156,3.75557,3.76054,4520000.0
2007-10-05 14:34:00,3.75976,3.76142,3.75064,3.75995,5640000.0
2007-10-05 14:35:00,3.76132,3.76132,3.75225,3.75398,4140000.0
2007-10-05 14:36:00,3.75695,3.76093,3.75267,3.75929,7130000.0
2007-10-05 14:37:00,3.75596,3.76059,3.74996,3.74996,6380000.0
2007-10-05 14:38:00,3.75898,3.7597,3.74956,3.7597,6770000.0
2007-10-05 14:39:00,3.75515,3.75697,3.74983,3.75574,5640000.0
2007-10-05 14:40:00,3.75945,3.75945,3.74451,3.75274,5270000.0
2007-10-05 14:41:00,3.75937,3.75981,3.74948,3.75828,6390000.0
2007-10-05 14:42:00,3.75685,3.75843,3.74933,3.75369,5630000.0
2007-10-05 14:43:00,3.75555,3.75917,3.74873,3.75402,5630000.0
2007-10-05 14:44:00,3.75193,3.75871,3.75193,3.75323,6400000.0
2007-10-05 14:45:00,3.75766,3.76075,3.7511,3.75511,9380000.0
2007-10-05 14:46:00,3.75633,3.75659,3.7453,3.75494,6760000.0
2007-10-05 14:47:00,3.75359,3.75742,3.74879,3.75742,7510000.0
2007-10-05 14:48:00,3.75664,3.75899,3.74682,3.75899,4510000.0
2007-10-05 14:49:00,3.75678,3.75771,3.75116,3.75116,3770000.0
2007-10-05 14:50:00,3.7565,3.7565,3.74306,3.75074,12780000.0
2007-10-05 14:51:00,3.75504,3.75876,3.75336,3.75597,5630000.0
2007-10-05 14:52:00,3.74733,3.75461,3.74733,3.75182,4880000.0
2007-10-05 14:53:00,3.75599,3.75599,3.746,3.7524,4900000.0
2007-10-05 14:54:00,3.75525,3.7557,3.74623,3.75108,6380000.0
2007-10-05 14:55:00,3.75261,3.75734,3.74771,3.75329,5630000.0
2007-10-05 14:56:00,3.75776,3.75776,3.74766,3.7546,8260000.0
2007-10-05 14:57:00,3.75502,3.75635,3.74624,3.75105,4520000.0
2007-10-05 14:58:00,3.75393,3.75566,3.74517,3.75184,7890000.0
2007-10-05 14:59:00,3.75605,3.75652,3.75053,3.75611,7890000.0
2007-10-05 15:00:00,3.75433,3.75605,3.74468,3.75499,4520000.0
2007-10-05 15:01:00,3.75415,3.75705,3.7476,3.75618,3390000.0
2007-10-05 15:02:00,3.75669,3.75669,3.74431,3.74517,10160000.0
2007-10-05 15:03:00,3.74994,3.75575,3.74874,3.75025,5640000.0
2007-10-05 15:04:00,3.75205,3.75453,3.75039,3.75114,4880000.0
2007-10-05 15:05:00,3.75607,3.75607,3.74465,3.75361,4890000.0
2007-10-05 15:06:00,3.75573,3.75573,3.74452,3.75455,6010000.0
2007-10-05 15:07:00,3.7562,3.75657,3.75017,3.75548,4890000.0
2007-10-05 15:08:00,3.75468,3.75468,3.74916,3.74916,4520000.0
2007-10-05 15:09:00,3.74944,3.75504,3.74455,3.75504,3400000.0
2007-10-05 15:10:00,3.74846,3.75492,3.74542,3.74949,4510000.0
2007-10-05 15:11:00,3.75084,3.7555,3.74504,3.74504,5260000.0
2007-10-05 15:12:00,3.75324,3.755,3.74942,3.75121,4880000.0
2007-10-05 15:13:00,3.7537,3.7537,3.74232,3.75288,5630000.0
2007-10-05 15:14:00,3.75025,3.75553,3.74389,3.75323,4890000.0
2007-10-05 15:15:00,3.75102,3.75515,3.75102,3.75449,4510000.0
2007-10-05 15:16:00,3.7512,3.75553,3.74954,3.75401,4530000.0
2007-10-05 15:17:00,3.75623,3.75623,3.74677,3.75051,8640000.0
2007-10-05 15:18:00,3.75165,3.75197,3.74134,3.74978,6380000.0
2007-10-05 15:19:00,3.75668,3.75668,3.74387,3.74387,4890000.0
2007-10-05 15:20:00,3.75397,3.75408,3.74262,3.74262,7510000.0
2007-10-05 15:21:00,3.75264,3.75561,3.74891,3.75118,5260000.0
2007-10-05 15:22:00,3.75353,3.75591,3.74314,3.75586,7140000.0
2007-10-05 15:23:00,3.75295,3.75676,3.74469,3.75676,3770000.0
2007-10-05 15:24:00,3.75512,3.75512,3.74628,3.74803,5260000.0
2007-10-05 15:25:00,3.75718,3.75718,3.75142,3.75192,4880000.0
2007-10-05 15:26:00,3.75563,3.75563,3.74133,3.75115,4520000.0
2007-10-05 15:27:00,3.75213,3.75589,3.74602,3.74602,6390000.0
2007-10-05 15:28:00,3.75607,3.75607,3.74862,3.74862,6380000.0
2007-10-05 15:29:00,3.75432,3.75556,3.74363,3.75556,18030000.0
2007-10-05 15:30:00,3.75599,3.75599,3.74881,3.75167,5630000.0
2007-10-05 15:31:00,3.75316,3.75512,3.7476,3.75512,5260000.0
2007-10-05 15:32:00,3.75481,3.75558,3.74639,3.75558,4890000.0
2007-10-05 15:33:00,3.7466,3.75631,3.7466,3.75069,8640000.0
2007-10-05 15:34:00,3.7517,3.75555,3.74507,3.75555,8660000.0
2007-10-05 15:35:00,3.75436,3.75841,3.74668,3.74668,6770000.0
2007-10-05 15:36:00,3.75123,3.75636,3.74997,3.75068,5260000.0
2007-10-05 15:37:00,3.75611,3.75611,3.74921,3.74921,5630000.0
2007-10-05 15:38:00,3.75411,3.75587,3.74867,3.75587,6390000.0
2007-10-05 15:39:00,3.75136,3.75701,3.74924,3.75621,4890000.0
2007-10-05 15:40:00,3.75053,3.75642,3.74591,3.75642,4140000.0
2007-10-05 15:41:00,3.75482,3.75611,3.75021,3.75394,4900000.0
2007-10-05 15:42:00,3.75107,3.75587,3.75007,3.75439,4880000.0
2007-10-05 15:43:00,3.75162,3.75636,3.74826,3.75405,4510000.0
2007-10-05 15:44:00,3.75572,3.75572,3.74795,3.7551,9030000.0
2007-10-05 15:45:00,3.75345,3.75792,3.74625,3.75405,6760000.0
2007-10-05 15:46:00,3.75138,3.75569,3.74692,3.75101,4510000.0
2007-10-05 15:47:00,3.75158,3.75805,3.75051,3.75725,6390000.0
2007-10-05 15:48:00,3.74454,3.75516,3.74388,3.75516,4510000.0
2007-10-05 15:49:00,3.75462,3.75712,3.74985,3.75393,4880000.0
2007-10-05 15:50:00,3.75635,3.75635,3.74985,3.75103,4890000.0
2007-10-05 15:51:00,3.75603,3.75603,3.74146,3.75064,4510000.0
2007-10-05 15:52:00,3.75062,3.75634,3.74445,3.74752,4890000.0
2007-10-05 15:53:00,3.7465,3.75615,3.7465,3.74733,5250000.0
2007-10-05 15:54:00,3.75107,3.75524,3.74632,3.75524,4890000.0
2007-10-05 15:55:00,3.75604,3.75777,3.75101,3.75777,6390000.0
2007-10-05 15:56:00,3.75582,3.75582,3.74944,3.75193,4880000.0
2007-10-05 15:57:00,3.7568,3.7568,3.74393,3.75599,6400000.0
2007-10-05 15:58:00,3.7519,3.75654,3.74477,3.75133,6770000.0
2007-10-05 15:59:00,3.75673,3.75717,3.7514,3.75262,4140000.0
2007-10-05 16:00:00,3.75669,3.75703,3.74851,3.75451,8640000.0
2007-10-05 16:01:00,3.75276,3.75565,3.74837,3.75284,6010000.0
2007-10-05 16:02:00,3.75324,3.7552,3.74587,3.74699,5270000.0
2007-10-05 16:03:00,3.75104,3.75579,3.75104,3.75164,4510000.0
2007-10-05 16:04:00,3.75436,3.75752,3.74605,3.75159,5630000.0
2007-10-05 16:05:00,3.75151,3.75976,3.74998,3.7567,6390000.0
2007-10-05 16:06:00,3.74661,3.75507,3.74661,3.74836,6400000.0
2007-10-05 16:07:00,3.75561,3.75728,3.74944,3.7562,4140000.0
2007-10-05 16:08:00,3.75349,3.75693,3.75065,3.75693,6000000.0
2007-10-05 16:09:00,3.75212,3.75681,3.74659,3.75681,5640000.0
2007-10-05 16:10:00,3.74989,3.75402,3.74692,3.75127,6390000.0
2007-10-05 16:11:00,3.75647,3.75651,3.74667,3.75651,7500000.0
2007-10-05 16:12:00,3.75714,3.75714,3.7496,3.7496,5630000.0
2007-10-05 16:13:00,3.75114,3.75545,3.7468,3.74794,7880000.0
2007-10-05 16:14:00,3.75395,3.75519,3.75025,3.75025,4140000.0
2007-10-05 16:15:00,3.74957,3.75527,3.74957,3.75277,5630000.0
2007-10-05 16:16:00,3.75308,3.7561,3.74947,3.75214,7890000.0
2007-10-05 16:17:00,3.75123,3.75593,3.75123,3.75542,4140000.0
2007-10-05 16:18:00,3.75166,3.75554,3.74697,3.75554,6010000.0
2007-10-05 16:19:00,3.74639,3.756,3.74639,3.75144,4510000.0
2007-10-05 16:20:00,3.75648,3.75648,3.74955,3.75188,4880000.0
2007-10-05 16:21:00,3.75727,3.75727,3.74722,3.75608,5270000.0
2007-10-05 16:22:00,3.75614,3.75701,3.75035,3.75701,6020000.0
2007-10-05 16:23:00,3.75655,3.75655,3.74514,3.75495,7520000.0
2007-10-05 16:24:00,3.75621,3.75704,3.7498,3.75397,5270000.0
2007-10-05 16:25:00,3.75391,3.75761,3.74906,3.75554,4510000.0
2007-10-05 16:26:00,3.75591,3.75666,3.74913,3.75666,6010000.0
2007-10-05 16:27:00,3.75301,3.75734,3.74838,3.75548,6770000.0
2007-10-05 16:28:00,3.75485,3.75488,3.74561,3.74561,4880000.0
2007-10-05 16:29:00,3.74799,3.75687,3.74799,3.75604,6750000.0
2007-10-05 16:30:00,3.75214,3.7567,3.74943,3.74943,11270000.0
2007-10-05 16:31:00,3.75474,3.75646,3.74762,3.75067,5650000.0
2007-10-05 16:32:00,3.75614,3.75614,3.74873,3.75492,6390000.0
2007-10-05 16:33:00,3.75515,3.75515,3.74909,3.75129,4510000.0
2007-10-05 16:34:00,3.75623,3.75623,3.74697,3.75219,4900000.0
2007-10-05 16:35:00,3.75199,3.7581,3.7443,3.74623,4510000.0
2007-10-05 16:36:00,3.75369,3.75551,3.74614,3.75551,5250000.0
2007-10-05 16:37:00,3.75606,3.75645,3.75067,3.75232,6760000.0
2007-10-05 16:38:00,3.75029,3.75152,3.73978,3.75152,7140000.0
2007-10-05 16:39:00,3.75595,3.75595,3.7412,3.7412,4510000.0
2007-10-05 16:40:00,3.75767,3.75871,3.75212,3.7523,4880000.0
2007-10-05 16:41:00,3.75296,3.7557,3.74563,3.75467,3770000.0
2007-10-05 16:42:00,3.74579,3.75437,3.74579,3.75437,4510000.0
2007-10-05 16:43:00,3.7531,3.75429,3.74391,3.74806,3780000.0
2007-10-05 16:44:00,3.75133,3.75742,3.74993,3.75211,4520000.0
2007-10-05 16:45:00,3.75488,3.75488,3.74286,3.75277,12010000.0
2007-10-05 16:46:00,3.75601,3.75601,3.75063,3.75309,5630000.0
2007-10-05 16:47:00,3.75724,3.75729,3.74714,3.75701,6770000.0
2007-10-05 16:48:00,3.75594,3.75671,3.74646,3.75671,6770000.0
2007-10-05 16:49:00,3.75327,3.75569,3.74532,3.75133,5640000.0
2007-10-05 16:50:00,3.75513,3.75513,3.74518,3.75488,5630000.0
2007-10-05 16:51:00,3.75537,3.75537,3.74288,3.75462,4900000.0
2007-10-05 16:52:00,3.75023,3.75636,3.74631,3.74631,4520000.0
2007-10-05 16:53:00,3.75623,3.76299,3.75207,3.7561,6760000.0
2007-10-05 16:54:00,3.75585,3.75585,3.74778,3.75177,6390000.0
2007-10-05 16:55:00,3.75016,3.75307,3.74567,3.75096,4140000.0
2007-10-05 16:56:00,3.74987,3.75228,3.74434,3.75091,6020000.0
2007-10-05 16:57:00,3.74414,3.75497,3.74414,3.74625,6390000.0
2007-10-05 16:58:00,3.75485,3.75489,3.7487,3.75489,4890000.0
2007-10-05 16:59:00,3.74569,3.75566,3.7447,3.75093,11670000.0
2007-10-05 17:00:00,3.7563,3.7563,3.74401,3.75441,6380000.0
2007-10-05 17:01:00,3.75373,3.75442,3.74835,3.75332,4140000.0
2007-10-05 17:02:00,3.75539,3.75539,3.74859,3.75004,5640000.0
2007-10-05 17:03:00,3.74692,3.7553,3.74337,3.75297,6770000.0
2007-10-05 17:04:00,3.75456,3.75547,3.74856,3.75547,7140000.0
2007-10-05 17:05:00,3.7563,3.7563,3.74624,3.75191,4890000.0
2007-10-05 17:06:00,3.75477,3.75495,3.74512,3.7456,6380000.0
2007-10-05 17:07:00,3.75633,3.75633,3.7504,3.75569,5260000.0
2007-10-05 17:08:00,3.75452,3.75452,3.74392,3.7491,5260000.0
2007-10-05 17:09:00,3.75488,3.75636,3.74966,3.75636,7510000.0
2007-10-05 17:10:00,3.7496,3.75404,3.7471,3.7471,7140000.0
2007-10-05 17:11:00,3.75244,3.75918,3.74771,3.75691,5650000.0
2007-10-05 17:12:00,3.75351,3.75449,3.74673,3.74673,5260000.0
2007-10-05 17:13:00,3.75553,3.75573,3.7475,3.75573,4880000.0
2007-10-05 17:14:00,3.75499,3.75499,3.74713,3.75484,5270000.0
2007-10-05 17:15:00,3.74955,3.75538,3.74896,3.75154,4160000.0
2007-10-05 17:16:00,3.74985,3.75587,3.74693,3.75245,6390000.0
2007-10-05 17:17:00,3.749,3.75518,3.74579,3.75057,6010000.0
2007-10-05 17:18:00,3.7551,3.7551,3.74355,3.75086,5260000.0
2007-10-05 17:19:00,3.75558,3.75565,3.74366,3.75565,5270000.0
2007-10-05 17:20:00,3.75131,3.75568,3.74889,3.74889,3770000.0
2007-10-05 17:21:00,3.75009,3.75461,3.74926,3.75188,6010000.0
2007-10-05 17:22:00,3.756,3.756,3.74737,3.75483,7140000.0
2007-10-05 17:23:00,3.75248,3.75672,3.74788,3.75431,6750000.0
2007-10-05 17:24:00,3.75084,3.75674,3.7494,3.75224,4890000.0
2007-10-05 17:25:00,3.74846,3.75985,3.74846,3.75568,8250000.0
2007-10-05 17:26:00,3.7557,3.7557,3.7459,3.75165,5650000.0
2007-10-05 17:27:00,3.75316,3.75594,3.74603,3.7539,5260000.0
2007-10-05 17:28:00,3.75492,3.75607,3.74541,3.75557,9390000.0
2007-10-05 17:29:00,3.75566,3.75566,3.74807,3.75559,7140000.0
2007-10-05 17:30:00,3.75419,3.75598,3.74496,3.75,15800000.0
2007-10-05 17:31:00,3.74928,3.7543,3.74924,3.74924,4880000.0
2007-10-05 17:32:00,3.75057,3.75521,3.74363,3.75452,4520000.0
2007-10-05 17:33:00,3.74881,3.75254,3.74276,3.75254,7500000.0
2007-10-05 17:34:00,3.74542,3.74994,3.74542,3.74561,5260000.0
2007-10-05 17:35:00,3.75496,3.75496,3.74394,3.75278,6770000.0
2007-10-05 17:36:00,3.75038,3.75393,3.74532,3.74532,4880000.0
2007-10-05 17:37:00,3.74972,3.75476,3.74359,3.75212,6010000.0
2007-10-05 17:38:00,3.75418,3.75418,3.74295,3.74941,10520000.0
2007-10-05 17:39:00,3.75008,3.75485,3.74437,3.75381,10130000.0
2007-10-05 17:40:00,3.75032,3.75347,3.74425,3.75308,7130000.0
2007-10-05 17:41:00,3.74838,3.75274,3.74375,3.74901,3770000.0
2007-10-05 17:42:00,3.7496,3.75154,3.74319,3.74913,5260000.0
2007-10-05 17:43:00,3.75325,3.75325,3.74495,3.75048,5250000.0
2007-10-05 17:44:00,3.75046,3.75316,3.74612,3.75227,7130000.0
2007-10-05 17:45:00,3.74933,3.75609,3.74541,3.7485,12030000.0
2007-10-05 17:46:00,3.74769,3.75319,3.74766,3.7531,6010000.0
2007-10-05 17:47:00,3.74838,3.75299,3.7449,3.74892,7130000.0
2007-10-05 17:48:00,3.75324,3.75324,3.74118,3.74859,11260000.0
2007-10-05 17:49:00,3.75192,3.75192,3.7392,3.7392,7510000.0
2007-10-05 17:50:00,3.75284,3.75284,3.73861,3.75058,6400000.0
2007-10-05 17:51:00,3.75038,3.75398,3.74848,3.75348,7900000.0
2007-10-05 17:52:00,3.74505,3.75574,3.74461,3.75574,5260000.0
2007-10-05 17:53:00,3.75482,3.75495,3.74464,3.75481,4890000.0
2007-10-05 17:54:00,3.74935,3.75365,3.74356,3.75365,5260000.0
2007-10-05 17:55:00,3.75023,3.75483,3.74637,3.75242,5280000.0
2007-10-05 17:56:00,3.75036,3.75547,3.74517,3.75159,10150000.0
2007-10-05 17:57:00,3.75624,3.75663,3.74491,3.75309,7510000.0
2007-10-05 17:58:00,3.75487,3.75627,3.75041,3.75197,4140000.0
2007-10-05 17:59:00,3.75124,3.75461,3.74393,3.75408,4890000.0
2007-10-05 18:00:00,3.75132,3.75578,3.74474,3.75514,12020000.0
2007-10-05 18:01:00,3.75483,3.75515,3.74508,3.75515,6020000.0
2007-10-05 18:02:00,3.74781,3.75512,3.74781,3.7532,4880000.0
2007-10-05 18:03:00,3.74774,3.75535,3.74514,3.75374,6010000.0
2007-10-05 18:04:00,3.74536,3.75436,3.74536,3.75436,4140000.0
2007-10-05 18:05:00,3.75415,3.75624,3.74697,3.75258,5250000.0
2007-10-05 18:06:00,3.74467,3.7559,3.74467,3.75238,7140000.0
2007-10-05 18:07:00,3.75406,3.75513,3.74989,3.75106,5270000.0
2007-10-05 18:08:00,3.75382,3.7565,3.75117,3.75522,4510000.0
2007-10-05 18:09:00,3.7556,3.75655,3.74579,3.74633,6390000.0
2007-10-05 18:10:00,3.7587,3.75942,3.74789,3.74789,4140000.0
2007-10-05 18:11:00,3.75569,3.75642,3.75154,3.75582,5260000.0
2007-10-05 18:12:00,3.75484,3.7561,3.74333,3.75488,6760000.0
2007-10-05 18:13:00,3.75697,3.75697,3.74624,3.75634,9010000.0
2007-10-05 18:14:00,3.7569,3.7569,3.74689,3.75672,3770000.0
2007-10-05 18:15:00,3.75408,3.75779,3.75038,3.75552,10910000.0
2007-10-05 18:16:00,3.75205,3.75528,3.74608,3.75131,5250000.0
2007-10-05 18:17:00,3.7511,3.75493,3.74872,3.74872,6390000.0
2007-10-05 18:18:00,3.74958,3.76142,3.74489,3.75302,6380000.0
2007-10-05 18:19:00,3.74739,3.75863,3.74739,3.75501,6030000.0
2007-10-05 18:20:00,3.7532,3.75419,3.74387,3.75419,6020000.0
2007-10-05 18:21:00,3.7539,3.7539,3.7458,3.75156,4880000.0
2007-10-05 18:22:00,3.75455,3.75514,3.75089,3.75514,5250000.0
2007-10-05 18:23:00,3.75409,3.75478,3.74528,3.74541,7890000.0
2007-10-05 18:24:00,3.75456,3.75522,3.74961,3.75365,4150000.0
2007-10-05 18:25:00,3.75156,3.75513,3.74985,3.75048,6760000.0
2007-10-05 18:26:00,3.75466,3.75597,3.74645,3.75457,6760000.0
2007-10-05 18:27:00,3.75637,3.7565,3.75044,3.75044,4510000.0
2007-10-05 18:28:00,3.75036,3.75562,3.75008,3.75428,5260000.0
2007-10-05 18:29:00,3.75415,3.75621,3.75032,3.75056,6760000.0
2007-10-05 18:30:00,3.74569,3.7539,3.74347,3.75178,11660000.0
2007-10-05 18:31:00,3.75443,3.75665,3.74401,3.74932,10510000.0
2007-10-05 18:32:00,3.74926,3.75595,3.74871,3.75043,4140000.0
2007-10-05 18:33:00,3.75401,3.75575,3.7441,3.75337,8270000.0
2007-10-05 18:34:00,3.7545,3.75695,3.74688,3.75211,7140000.0
2007-10-05 18:35:00,3.75487,3.7559,3.74619,3.75418,5640000.0
2007-10-05 18:36:00,3.75171,3.75489,3.74899,3.74899,4510000.0
2007-10-05 18:37:00,3.75423,3.75601,3.74464,3.75311,10140000.0
2007-10-05 18:38:00,3.75125,3.7538,3.74563,3.74563,6390000.0
2007-10-05 18:39:00,3.75384,3.75559,3.75013,3.75013,6380000.0
2007-10-05 18:40:00,3.75533,3.75544,3.74611,3.75005,5260000.0
2007-10-05 18:41:00,3.75531,3.75531,3.7496,3.7496,5630000.0
2007-10-05 18:42:00,3.74669,3.75819,3.74597,3.75766,4510000.0
2007-10-05 18:43:00,3.75478,3.75806,3.75113,3.75347,6020000.0
2007-10-05 18:44:00,3.74278,3.75682,3.74278,3.75308,7900000.0
2007-10-05 18:45:00,3.75938,3.76092,3.74943,3.75474,17260000.0
2007-10-05 18:46:00,3.76023,3.76023,3.75062,3.75949,9770000.0
2007-10-05 18:47:00,3.75002,3.75386,3.74877,3.74877,6020000.0
2007-10-05 18:48:00,3.7498,3.75814,3.74716,3.75308,9410000.0
2007-10-05 18:49:00,3.75345,3.75969,3.7508,3.75969,10150000.0
2007-10-05 18:50:00,3.74762,3.75646,3.7475,3.74815,5630000.0
2007-10-05 18:51:00,3.75445,3.75949,3.74733,3.75577,6000000.0
2007-10-05 18:52:00,3.75824,3.7598,3.74759,3.74832,5630000.0
2007-10-05 18:53:00,3.75312,3.75367,3.74372,3.74892,10900000.0
2007-10-05 18:54:00,3.75347,3.75412,3.7471,3.74738,4510000.0
2007-10-05 18:55:00,3.75264,3.75935,3.75241,3.75566,4880000.0
2007-10-05 18:56:00,3.7535,3.75967,3.74953,3.7525,7510000.0
2007-10-05 18:57:00,3.74986,3.75668,3.74921,3.75465,5640000.0
2007-10-05 18:58:00,3.75681,3.75681,3.74711,3.74842,6770000.0
2007-10-05 18:59:00,3.75679,3.75762,3.74796,3.74802,7160000.0
2007-10-05 19:00:00,3.74654,3.75555,3.74492,3.75234,5630000.0
2007-10-05 19:01:00,3.75583,3.75583,3.74316,3.74893,7130000.0
2007-10-05 19:02:00,3.75788,3.75788,3.75549,3.75549,4890000.0
2007-10-05 19:03:00,3.75042,3.75593,3.74988,3.75197,4510000.0
2007-10-05 19:04:00,3.74694,3.7559,3.74542,3.75242,5630000.0
2007-10-05 19:05:00,3.75423,3.76071,3.74963,3.75785,6760000.0
2007-10-05 19:06:00,3.75369,3.75448,3.74224,3.75448,6760000.0
2007-10-05 19:07:00,3.75367,3.75499,3.75139,3.75139,4510000.0
2007-10-05 19:08:00,3.75738,3.75746,3.75068,3.75068,4510000.0
2007-10-05 19:09:00,3.74434,3.75707,3.74434,3.75462,7880000.0
2007-10-05 19:10:00,3.7563,3.75783,3.74879,3.7565,6400000.0
2007-10-05 19:11:00,3.75798,3.75798,3.7519,3.75529,4510000.0
2007-10-05 19:12:00,3.75747,3.75747,3.74756,3.75354,6770000.0
2007-10-05 19:14:00,3.75736,3.75759,3.74815,3.7571,7880000.0
2007-10-05 19:15:00,3.75753,3.75753,3.74744,3.75255,10890000.0
2007-10-05 19:16:00,3.75683,3.75791,3.75219,3.75603,6760000.0
2007-10-05 19:18:00,3.75706,3.75939,3.7495,3.75294,4880000.0
2007-10-05 19:19:00,3.75708,3.75861,3.74622,3.74622,4510000.0
2007-10-05 19:20:00,3.7498,3.7537,3.74646,3.7537,4880000.0
2007-10-05 19:21:00,3.75423,3.75459,3.74724,3.75402,6770000.0
2007-10-05 19:22:00,3.74868,3.75353,3.74325,3.75243,7520000.0
2007-10-05 19:23:00,3.75433,3.75433,3.74452,3.74452,5640000.0
2007-10-05 19:24:00,3.7528,3.75454,3.7473,3.75454,4900000.0
2007-10-05 19:25:00,3.74561,3.75566,3.74561,3.75275,8260000.0
2007-10-05 19:26:00,3.74762,3.75298,3.74133,3.74861,5650000.0
2007-10-05 19:28:00,3.7478,3.75405,3.74717,3.75269,6770000.0
2007-10-05 19:29:00,3.74991,3.75486,3.7485,3.74943,3400000.0
2007-10-05 19:30:00,3.75404,3.75628,3.75094,3.75286,4880000.0
2007-10-05 19:31:00,3.74548,3.75584,3.74548,3.7504,5630000.0
2007-10-05 19:32:00,3.75287,3.75287,3.74713,3.74713,5260000.0
2007-10-05 19:33:00,3.74833,3.75252,3.74671,3.74805,6390000.0
2007-10-05 19:34:00,3.74707,3.75151,3.74049,3.75151,6390000.0
2007-10-05 19:35:00,3.75227,3.75227,3.74522,3.74993,4510000.0
2007-10-05 19:36:00,3.75357,3.75784,3.74673,3.75416,5640000.0
2007-10-05 19:38:00,3.7524,3.75486,3.75073,3.75073,6750000.0
2007-10-05 19:40:00,3.75425,3.75425,3.74357,3.7486,6010000.0
2007-10-05 19:42:00,3.74923,3.75684,3.74923,3.75519,4520000.0
2007-10-05 19:43:00,3.7533,3.75466,3.74948,3.74948,4880000.0
2007-10-05 19:45:00,3.75045,3.75829,3.75045,3.75435,5250000.0
2007-10-05 19:48:00,3.74996,3.7558,3.74996,3.75447,4880000.0
2007-10-05 19:49:00,3.75381,3.75398,3.74449,3.75398,4510000.0
2007-10-05 19:50:00,3.74602,3.75217,3.74602,3.7515,5630000.0
2007-10-05 19:51:00,3.75447,3.75447,3.74423,3.75234,4520000.0
2007-10-05 19:52:00,3.75128,3.75178,3.74439,3.74925,3400000.0
2007-10-05 19:53:00,3.75298,3.75298,3.7434,3.74791,8270000.0
2007-10-05 19:54:00,3.75427,3.75427,3.75045,3.75407,6390000.0
2007-10-05 19:55:00,3.75216,3.75382,3.74831,3.74831,4900000.0
2007-10-05 19:56:00,3.74956,3.75402,3.74462,3.74462,7140000.0
2007-10-05 19:57:00,3.74621,3.75372,3.74561,3.75372,3010000.0
2007-10-05 19:58:00,3.75363,3.75515,3.74632,3.75515,6390000.0
2007-10-05 19:59:00,3.7542,3.75477,3.74555,3.74555,6000000.0
2007-10-05 20:00:00,3.75874,3.75893,3.74912,3.74912,6020000.0
2007-10-05 20:01:00,3.74656,3.75353,3.74173,3.75353,6760000.0
2007-10-05 20:02:00,3.75103,3.75368,3.74843,3.75336,6000000.0
2007-10-05 20:06:00,3.75219,3.75219,3.74235,3.74422,5640000.0
2007-10-05 20:07:00,3.7518,3.75403,3.74498,3.75403,4890000.0
2007-10-05 20:09:00,3.75208,3.75448,3.74997,3.75434,3770000.0
2007-10-05 20:10:00,3.7532,3.75472,3.74529,3.75403,3030000.0
2007-10-05 20:12:00,3.75471,3.75527,3.74525,3.74804,4520000.0
2007-10-05 20:13:00,3.7498,3.75485,3.74561,3.74957,3400000.0
2007-10-05 20:14:00,3.75309,3.75309,3.74104,3.74434,10530000.0
2007-10-05 20:15:00,3.75801,3.75801,3.75395,3.75395,4890000.0
2007-10-05 20:16:00,3.75273,3.75353,3.74705,3.75299,4890000.0
2007-10-05 20:18:00,3.75486,3.75486,3.74365,3.75466,7520000.0
2007-10-05 20:19:00,3.75103,3.75542,3.74564,3.7459,5650000.0
2007-10-05 20:20:00,3.75483,3.75483,3.75073,3.75114,4140000.0
2007-10-05 20:21:00,3.75009,3.75499,3.74581,3.74619,4160000.0
2007-10-05 20:22:00,3.74441,3.75713,3.74441,3.75264,7510000.0
2007-10-05 20:23:00,3.7527,3.75358,3.74382,3.75253,4890000.0
2007-10-05 20:24:00,3.75336,3.75336,3.74461,3.7501,5250000.0
2007-10-05 20:25:00,3.75409,3.75725,3.74705,3.75047,5630000.0
2007-10-05 20:26:00,3.74993,3.75392,3.74586,3.74957,4510000.0
2007-10-05 20:27:00,3.74667,3.75296,3.74297,3.75296,5260000.0
2007-10-05 20:28:00,3.75416,3.75533,3.7538,3.7542,4150000.0
2007-10-05 20:29:00,3.75396,3.75396,3.74265,3.75287,3390000.0
2007-10-05 20:30:00,3.75536,3.75536,3.74358,3.75198,4890000.0
2007-10-05 20:33:00,3.745,3.75508,3.74164,3.74874,6020000.0
2007-10-05 20:35:00,3.74505,3.75529,3.74505,3.75529,3010000.0
2007-10-05 20:36:00,3.74832,3.75362,3.7466,3.75098,4140000.0
2007-10-05 20:40:00,3.74857,3.75361,3.74802,3.75361,2640000.0
2007-10-05 20:41:00,3.74956,3.75739,3.74956,3.75574,4890000.0
2007-10-05 20:42:00,3.75054,3.75779,3.74653,3.74653,3770000.0
2007-10-05 20:43:00,3.75258,3.75378,3.74504,3.75287,5270000.0
2007-10-05 20:44:00,3.74411,3.7529,3.741,3.75262,5640000.0
2007-10-05 20:45:00,3.74803,3.75708,3.74803,3.75639,4880000.0
2007-10-05 20:46:00,3.75276,3.75638,3.74617,3.75452,6390000.0
2007-10-05 20:47:00,3.74774,3.75282,3.74774,3.75049,6010000.0
2007-10-05 20:48:00,3.74422,3.75287,3.74422,3.75287,2640000.0
2007-10-05 20:49:00,3.75069,3.75393,3.7431,3.75148,6010000.0
2007-10-05 20:51:00,3.7555,3.7555,3.74573,3.74826,5260000.0
2007-10-05 20:52:00,3.75194,3.75477,3.74981,3.75385,4510000.0
2007-10-05 20:54:00,3.75247,3.75556,3.74552,3.74552,4510000.0
2007-10-05 20:55:00,3.75225,3.75546,3.74424,3.75546,5630000.0
2007-10-05 20:56:00,3.75471,3.75679,3.74641,3.74641,2630000.0
2007-10-05 20:57:00,3.75562,3.75591,3.7462,3.75543,5630000.0
2007-10-05 20:58:00,3.75316,3.75492,3.74899,3.75492,5260000.0
2007-10-05 20:59:00,3.75585,3.75682,3.74851,3.75104,5640000.0
2007-10-05 21:00:00,3.75789,3.75872,3.74932,3.75868,6020000.0
2007-10-05 21:01:00,3.7478,3.75549,3.74703,3.74703,6010000.0
2007-10-05 21:02:00,3.74793,3.75257,3.74382,3.75199,7130000.0
2007-10-05 21:03:00,3.75224,3.75809,3.74976,3.74976,6390000.0
2007-10-05 21:05:00,3.75129,3.75553,3.74526,3.75348,4880000.0
2007-10-05 21:07:00,3.7569,3.75719,3.75547,3.7564,2640000.0
2007-10-05 21:08:00,3.75453,3.75536,3.74414,3.75536,3400000.0
2007-10-05 21:09:00,3.75662,3.75662,3.74572,3.75662,3770000.0
2007-10-05 21:11:00,3.75203,3.75751,3.75184,3.75525,4510000.0
2007-10-05 21:12:00,3.75634,3.7579,3.75186,3.75186,4510000.0
2007-10-05 21:14:00,3.7526,3.75654,3.74688,3.75648,9400000.0
2007-10-05 21:15:00,3.75423,3.76051,3.75334,3.75622,7140000.0
2007-10-05 21:16:00,3.75585,3.75702,3.74739,3.75545,9760000.0
2007-10-05 21:18:00,3.75099,3.75629,3.7503,3.75553,6760000.0
2007-10-05 21:20:00,3.75474,3.75566,3.74529,3.74998,9760000.0
2007-10-05 21:21:00,3.756,3.75691,3.74727,3.75516,7140000.0
2007-10-05 21:22:00,3.75324,3.75593,3.74474,3.75593,4140000.0
2007-10-05 21:23:00,3.74943,3.75365,3.74863,3.75044,3390000.0
2007-10-05 21:24:00,3.75649,3.75649,3.75147,3.75147,1500000.0
2007-10-05 21:25:00,3.75485,3.75624,3.75164,3.75558,5260000.0
2007-10-05 21:28:00,3.75079,3.75669,3.75079,3.75142,9770000.0
2007-10-05 21:30:00,3.75072,3.75996,3.75072,3.75201,5640000.0
2007-10-05 21:31:00,3.75113,3.75389,3.74892,3.75389,3750000.0
2007-10-05 21:32:00,3.74541,3.75382,3.74454,3.7488,6410000.0
2007-10-05 21:33:00,3.75132,3.75662,3.74722,3.75597,7890000.0
2007-10-05 21:34:00,3.75021,3.75643,3.75021,3.75021,2630000.0
2007-10-05 21:35:00,3.75646,3.75646,3.75589,3.75589,1500000.0
2007-10-05 21:37:00,3.75308,3.75805,3.74834,3.75726,10530000.0
2007-10-05 21:38:00,3.75318,3.75739,3.74787,3.75642,7510000.0
2007-10-05 21:40:00,3.75562,3.75562,3.74691,3.74691,3380000.0
2007-10-05 21:41:00,3.74673,3.7555,3.74673,3.75178,1140000.0
2007-10-05 21:42:00,3.75586,3.75705,3.74378,3.75211,8650000.0
2007-10-05 21:43:00,3.74788,3.75363,3.74453,3.74615,4880000.0
2007-10-05 21:45:00,3.75558,3.75558,3.75558,3.75558,380000.0
2007-10-05 21:46:00,3.74881,3.75784,3.74606,3.74916,4890000.0
2007-10-05 21:47:00,3.75089,3.75587,3.74633,3.74721,4890000.0
2007-10-05 21:49:00,3.75678,3.75678,3.74766,3.74766,3390000.0
2007-10-05 21:51:00,3.75605,3.75957,3.74906,3.75849,8250000.0
2007-10-05 21:52:00,3.757,3.75756,3.74813,3.75272,7500000.0
2007-10-05 21:54:00,3.75643,3.75725,3.75051,3.75639,6770000.0
2007-10-05 21:55:00,3.75622,3.75872,3.7484,3.75742,4900000.0
2007-10-05 21:56:00,3.75722,3.75884,3.74918,3.75747,7130000.0
2007-10-05 21:57:00,3.7572,3.7572,3.75286,3.75286,1510000.0
2007-10-05 21:58:00,3.7565,3.75697,3.75252,3.75559,4140000.0
2007-10-05 21:59:00,3.75518,3.75518,3.74912,3.75121,4140000.0
2007-10-05 22:00:00,3.75722,3.76015,3.75363,3.75363,3760000.0
2007-10-05 22:01:00,3.75213,3.75556,3.75132,3.75541,3380000.0
2007-10-05 22:02:00,3.75036,3.75577,3.75036,3.75209,6010000.0
2007-10-05 22:04:00,3.75634,3.75695,3.74999,3.75578,4880000.0
2007-10-05 22:05:00,3.75608,3.75784,3.74755,3.75557,5250000.0
2007-10-05 22:06:00,3.75673,3.75673,3.75635,3.75635,1130000.0
2007-10-05 22:07:00,3.75262,3.75613,3.74658,3.74658,7510000.0
2007-10-05 22:08:00,3.75547,3.75779,3.74877,3.75155,4140000.0
2007-10-05 22:10:00,3.75532,3.75621,3.75123,3.75621,5250000.0
2007-10-05 22:14:00,3.74732,3.75672,3.74732,3.75672,6380000.0
2007-10-05 22:15:00,3.75272,3.76418,3.75272,3.75967,3760000.0
2007-10-05 22:17:00,3.74732,3.75597,3.74713,3.74713,4500000.0
2007-10-05 22:18:00,3.75723,3.75723,3.74731,3.75692,6400000.0
2007-10-05 22:21:00,3.75509,3.75698,3.75151,3.75431,3010000.0
2007-10-05 22:22:00,3.75522,3.75617,3.74637,3.75577,8640000.0
2007-10-05 22:23:00,3.75629,3.75697,3.75458,3.75458,5250000.0
2007-10-05 22:24:00,3.75561,3.75615,3.75561,3.75615,760000.0
2007-10-05 22:25:00,3.75596,3.75611,3.74713,3.75452,8270000.0
2007-10-05 22:26:00,3.75542,3.75714,3.74762,3.75028,7520000.0
2007-10-05 22:28:00,3.74881,3.76369,3.74881,3.7589,6400000.0
2007-10-05 22:30:00,3.75158,3.76068,3.75158,3.75359,4540000.0
2007-10-05 22:32:00,3.75081,3.75347,3.74541,3.74566,6020000.0
2007-10-05 22:33:00,3.75428,3.7543,3.74215,3.7543,4530000.0
2007-10-05 22:34:00,3.75645,3.75645,3.74546,3.74546,4510000.0
2007-10-05 22:36:00,3.75587,3.75687,3.74801,3.74801,7140000.0
2007-10-05 22:37:00,3.75594,3.75712,3.74712,3.7523,10140000.0
2007-10-05 22:38:00,3.74778,3.75771,3.74778,3.75604,4890000.0
2007-10-05 22:39:00,3.75378,3.75678,3.75117,3.75615,5630000.0
2007-10-05 22:40:00,3.7575,3.758,3.74905,3.7528,3770000.0
2007-10-05 22:41:00,3.75741,3.75978,3.74896,3.75635,4130000.0
2007-10-05 22:45:00,3.74787,3.75741,3.74737,3.75697,7500000.0
2007-10-05 22:47:00,3.75696,3.75709,3.75126,3.75581,4130000.0
2007-10-05 22:49:00,3.75535,3.75535,3.74596,3.75371,3770000.0
2007-10-05 22:50:00,3.75171,3.75749,3.74792,3.75279,3400000.0
2007-10-05 22:51:00,3.75722,3.75722,3.74782,3.75722,5640000.0
2007-10-05 22:52:00,3.75526,3.75526,3.74513,3.75523,5650000.0
2007-10-05 22:53:00,3.75699,3.75741,3.74771,3.75573,4520000.0
2007-10-05 22:55:00,3.74969,3.76044,3.74969,3.75573,6760000.0
2007-10-05 22:56:00,3.75588,3.75588,3.74592,3.74884,2260000.0
2007-10-05 22:57:00,3.7526,3.75643,3.7495,3.75643,7150000.0
2007-10-05 22:58:00,3.75323,3.75323,3.74757,3.74757,4890000.0
2007-10-05 22:59:00,3.74801,3.75924,3.74801,3.75194,5260000.0
2007-10-07 23:00:00,3.75496,3.75496,3.74626,3.74626,7140000.0
2007-10-07 23:03:00,3.74973,3.74973,3.74837,3.74837,1130000.0
2007-10-07 23:04:00,3.75492,3.75498,3.74856,3.75476,5630000.0
2007-10-07 23:07:00,3.75422,3.75433,3.74422,3.75433,4520000.0
2007-10-07 23:08:00,3.75313,3.75359,3.74886,3.75048,7510000.0
2007-10-07 23:09:00,3.75452,3.75452,3.75452,3.75452,750000.0
2007-10-07 23:14:00,3.75444,3.75444,3.74446,3.75313,5650000.0
2007-10-07 23:15:00,3.75361,3.75847,3.746,3.75013,5280000.0
2007-10-07 23:16:00,3.74856,3.75418,3.74829,3.75418,2630000.0
2007-10-07 23:22:00,3.74945,3.75462,3.74522,3.75462,4130000.0
2007-10-07 23:23:00,3.74907,3.7577,3.74907,3.75578,8640000.0
2007-10-07 23:24:00,3.74495,3.75678,3.74495,3.75499,3760000.0
2007-10-07 23:25:00,3.75496,3.75778,3.751,3.751,4880000.0
2007-10-07 23:27:00,3.74874,3.75337,3.74362,3.75137,7510000.0
2007-10-07 23:28:00,3.75417,3.75505,3.74586,3.74586,6760000.0
2007-10-07 23:29:00,3.75024,3.75586,3.74875,3.75537,13900000.0
2007-10-07 23:30:00,3.75204,3.75794,3.75112,3.75456,4520000.0
2007-10-07 23:31:00,3.75426,3.75426,3.74478,3.74996,4880000.0
2007-10-07 23:32:00,3.75305,3.75343,3.74731,3.74888,4910000.0
2007-10-07 23:33:00,3.75069,3.75278,3.74883,3.74883,3390000.0
2007-10-07 23:34:00,3.75718,3.75975,3.74801,3.75323,9780000.0
2007-10-07 23:35:00,3.75503,3.75765,3.74788,3.75023,10530000.0
2007-10-07 23:36:00,3.75417,3.75417,3.74475,3.74913,6780000.0
2007-10-07 23:37:00,3.75062,3.75685,3.74669,3.75229,4880000.0
2007-10-07 23:38:00,3.75487,3.75487,3.74508,3.75338,6770000.0
2007-10-07 23:39:00,3.75449,3.7549,3.74862,3.74945,5270000.0
2007-10-07 23:40:00,3.7542,3.7542,3.74314,3.74942,8650000.0
2007-10-07 23:43:00,3.75672,3.76125,3.74716,3.74716,9400000.0
2007-10-07 23:44:00,3.755,3.755,3.74454,3.7522,3750000.0
2007-10-07 23:45:00,3.75727,3.75727,3.74605,3.75489,6020000.0
2007-10-07 23:46:00,3.75373,3.75602,3.74615,3.75602,5640000.0
2007-10-07 23:47:00,3.7486,3.75405,3.74373,3.74901,6390000.0
2007-10-07 23:48:00,3.74514,3.75479,3.74352,3.74906,5260000.0
2007-10-07 23:51:00,3.74542,3.75451,3.74542,3.75451,4510000.0
2007-10-07 23:52:00,3.74419,3.75261,3.74371,3.74929,5630000.0
2007-10-07 23:53:00,3.75381,3.75586,3.7455,3.75567,9030000.0
2007-10-07 23:54:00,3.75434,3.75434,3.74709,3.75224,2640000.0
2007-10-07 23:55:00,3.75016,3.75567,3.75016,3.75307,5250000.0
2007-10-07 23:56:00,3.74844,3.75525,3.74592,3.75089,6760000.0
2007-10-07 23:57:00,3.7552,3.75601,3.75053,3.75053,6770000.0
2007-10-07 23:58:00,3.75188,3.75505,3.7457,3.7457,6750000.0
2007-10-07 23:59:00,3.7551,3.75647,3.74611,3.74611,4880000.0
2007-10-08 00:00:00,3.75509,3.75509,3.7439,3.75058,4890000.0
2007-10-08 00:01:00,3.75228,3.75531,3.75137,3.75498,4510000.0
2007-10-08 00:02:00,3.74876,3.75543,3.74711,3.75106,6390000.0
2007-10-08 00:03:00,3.75235,3.75235,3.74325,3.75152,5260000.0
2007-10-08 00:05:00,3.75357,3.75627,3.74649,3.75117,5290000.0
2007-10-08 00:06:00,3.75042,3.75476,3.74433,3.74653,2640000.0
2007-10-08 00:07:00,3.74991,3.75667,3.74654,3.74654,4510000.0
2007-10-08 00:08:00,3.75327,3.75558,3.74569,3.74569,5650000.0
2007-10-08 00:09:00,3.75489,3.75631,3.74997,3.75631,4140000.0
2007-10-08 00:10:00,3.74997,3.75543,3.74458,3.75405,4520000.0
2007-10-08 00:11:00,3.75143,3.75569,3.74869,3.75349,7140000.0
2007-10-08 00:12:00,3.74957,3.75471,3.7446,3.75471,3750000.0
2007-10-08 00:13:00,3.74848,3.75251,3.7433,3.75251,5260000.0
2007-10-08 00:14:00,3.75344,3.75371,3.74444,3.74894,3760000.0
2007-10-08 00:15:00,3.75581,3.75581,3.74758,3.75121,4900000.0
2007-10-08 00:16:00,3.75241,3.75387,3.74215,3.75387,7920000.0
2007-10-08 00:17:00,3.74887,3.7553,3.74887,3.74987,6400000.0
2007-10-08 00:18:00,3.75325,3.754,3.74617,3.74951,4900000.0
2007-10-08 00:19:00,3.75328,3.75328,3.738,3.7444,6400000.0
2007-10-08 00:20:00,3.75375,3.75465,3.74959,3.75326,4880000.0
2007-10-08 00:21:00,3.75196,3.7541,3.74537,3.75126,3010000.0
2007-10-08 00:22:00,3.75153,3.7549,3.74452,3.7549,5270000.0
2007-10-08 00:23:00,3.75275,3.75275,3.74202,3.74527,3770000.0
2007-10-08 00:24:00,3.75441,3.75441,3.74238,3.75403,5270000.0
2007-10-08 00:26:00,3.75067,3.75556,3.74401,3.75335,4890000.0
2007-10-08 00:27:00,3.74962,3.75215,3.74368,3.75215,4140000.0
2007-10-08 00:28:00,3.75319,3.75319,3.74053,3.75275,6390000.0
2007-10-08 00:29:00,3.75303,3.75303,3.74086,3.74416,11310000.0
2007-10-08 00:30:00,3.75318,3.75868,3.74912,3.75868,7140000.0
2007-10-08 00:31:00,3.75344,3.75344,3.74973,3.74991,3400000.0
2007-10-08 00:32:00,3.74866,3.75293,3.74722,3.75074,4530000.0
2007-10-08 00:33:00,3.75397,3.75539,3.74418,3.75029,7140000.0
2007-10-08 00:36:00,3.74272,3.75261,3.74272,3.75069,4510000.0
2007-10-08 00:37:00,3.74853,3.75454,3.74812,3.74948,4880000.0
2007-10-08 00:38:00,3.75423,3.75702,3.74635,3.74635,3770000.0
2007-10-08 00:39:00,3.75042,3.75416,3.74905,3.74909,4890000.0
2007-10-08 00:40:00,3.75209,3.75212,3.74272,3.74683,3780000.0
2007-10-08 00:42:00,3.74272,3.75212,3.74272,3.75158,3770000.0
2007-10-08 00:43:00,3.75461,3.75524,3.74659,3.74659,5650000.0
2007-10-08 00:45:00,3.75554,3.75902,3.75255,3.75638,5260000.0
2007-10-08 00:46:00,3.74769,3.75212,3.74272,3.74538,6000000.0
2007-10-08 00:47:00,3.74887,3.75339,3.74314,3.74886,4140000.0
2007-10-08 00:49:00,3.74224,3.74468,3.73773,3.74289,4140000.0
2007-10-08 00:50:00,3.75192,3.75348,3.74325,3.75155,6400000.0
2007-10-08 00:51:00,3.74385,3.75568,3.74385,3.75426,7880000.0
2007-10-08 00:52:00,3.74521,3.75399,3.74521,3.74778,3770000.0
2007-10-08 00:53:00,3.75304,3.75304,3.74454,3.74454,3010000.0
2007-10-08 00:54:00,3.75382,3.75395,3.74363,3.75358,3770000.0
2007-10-08 00:55:00,3.75125,3.75251,3.74112,3.74244,5640000.0
2007-10-08 00:56:00,3.7429,3.7531,3.74288,3.74288,5270000.0
2007-10-08 00:57:00,3.74905,3.75348,3.74306,3.74433,4890000.0
2007-10-08 00:59:00,3.75428,3.75637,3.74794,3.74937,3770000.0
2007-10-08 01:00:00,3.75347,3.75711,3.74564,3.74579,6400000.0
2007-10-08 01:01:00,3.7525,3.7555,3.74649,3.75028,3400000.0
2007-10-08 01:04:00,3.75038,3.7524,3.74178,3.7524,7880000.0
2007-10-08 01:06:00,3.74906,3.75467,3.74906,3.74922,10880000.0
2007-10-08 01:08:00,3.75461,3.75496,3.74767,3.75496,5660000.0
2007-10-08 01:10:00,3.74885,3.75509,3.74885,3.75509,7140000.0
2007-10-08 01:11:00,3.75457,3.75518,3.74754,3.75063,4520000.0
2007-10-08 01:12:00,3.7546,3.7546,3.74215,3.74215,6780000.0
2007-10-08 01:13:00,3.74979,3.75423,3.74496,3.75423,4140000.0
2007-10-08 01:14:00,3.74565,3.75555,3.74565,3.75462,4900000.0
2007-10-08 01:15:00,3.7569,3.7569,3.74487,3.75106,5260000.0
2007-10-08 01:16:00,3.75408,3.75568,3.74545,3.74844,4510000.0
2007-10-08 01:17:00,3.75275,3.75708,3.74702,3.75708,6020000.0
2007-10-08 01:18:00,3.75314,3.75629,3.74458,3.74458,4150000.0
2007-10-08 01:19:00,3.75316,3.75316,3.74574,3.74681,5250000.0
2007-10-08 01:21:00,3.7504,3.75373,3.74482,3.74482,4890000.0
2007-10-08 01:22:00,3.74965,3.75439,3.74326,3.75063,4140000.0
2007-10-08 01:23:00,3.74759,3.75014,3.74759,3.75014,760000.0
2007-10-08 01:24:00,3.7479,3.75423,3.7479,3.75254,4540000.0
2007-10-08 01:25:00,3.73983,3.74953,3.73983,3.74412,4150000.0
2007-10-08 01:28:00,3.7523,3.75567,3.74578,3.7535,6770000.0
2007-10-08 01:30:00,3.74737,3.75798,3.74434,3.74538,8270000.0
2007-10-08 01:31:00,3.74565,3.7562,3.74565,3.75594,6030000.0
2007-10-08 01:32:00,3.74865,3.75313,3.74681,3.74681,6400000.0
2007-10-08 01:33:00,3.74818,3.75407,3.74212,3.75407,6760000.0
2007-10-08 01:34:00,3.75325,3.75325,3.74636,3.74767,3380000.0
2007-10-08 01:35:00,3.75234,3.75396,3.74776,3.75252,4140000.0
2007-10-08 01:36:00,3.74859,3.75253,3.74538,3.75253,5250000.0
2007-10-08 01:37:00,3.74894,3.75395,3.74691,3.75032,4510000.0
2007-10-08 01:38:00,3.74076,3.74872,3.73885,3.74803,6020000.0
2007-10-08 01:39:00,3.75161,3.75358,3.74799,3.75358,3770000.0
2007-10-08 01:40:00,3.74988,3.75287,3.74977,3.75259,6010000.0
2007-10-08 01:42:00,3.75074,3.75315,3.74867,3.7492,6390000.0
2007-10-08 01:43:00,3.74981,3.76019,3.74628,3.75473,6400000.0
2007-10-08 01:44:00,3.74562,3.75016,3.7445,3.74486,5260000.0
2007-10-08 01:45:00,3.75302,3.75911,3.75235,3.75523,3410000.0
2007-10-08 01:46:00,3.74515,3.75267,3.74515,3.75267,4880000.0
2007-10-08 01:47:00,3.75365,3.75394,3.74633,3.75234,4510000.0
2007-10-08 01:48:00,3.74766,3.75385,3.74578,3.74578,4520000.0
2007-10-08 01:49:00,3.74823,3.75237,3.74284,3.75237,5630000.0
2007-10-08 01:50:00,3.75108,3.75572,3.7454,3.7522,4890000.0
2007-10-08 01:51:00,3.74878,3.75315,3.74401,3.74401,6400000.0
2007-10-08 01:52:00,3.75348,3.75348,3.74759,3.7504,3770000.0
2007-10-08 01:53:00,3.73983,3.74942,3.73983,3.74942,5650000.0
2007-10-08 01:56:00,3.75243,3.75782,3.7462,3.74664,6380000.0
2007-10-08 01:57:00,3.74412,3.74881,3.74412,3.74588,6020000.0
2007-10-08 01:58:00,3.75228,3.75475,3.74323,3.75475,9030000.0
2007-10-08 02:00:00,3.75181,3.75267,3.74942,3.75267,1880000.0
2007-10-08 02:01:00,3.75475,3.7551,3.74464,3.75303,9030000.0
2007-10-08 02:02:00,3.74929,3.75157,3.74406,3.74406,5280000.0
2007-10-08 02:03:00,3.74369,3.75385,3.74291,3.75385,5270000.0
2007-10-08 02:04:00,3.75174,3.7534,3.7444,3.7534,4510000.0
2007-10-08 02:05:00,3.75274,3.75274,3.74256,3.74474,6010000.0
2007-10-08 02:06:00,3.75377,3.75773,3.74595,3.74595,6020000.0
2007-10-08 02:07:00,3.74879,3.75006,3.74467,3.74916,4510000.0
2007-10-08 02:08:00,3.74539,3.75695,3.74539,3.75117,6770000.0
2007-10-08 02:09:00,3.75176,3.75543,3.74548,3.75265,4890000.0
2007-10-08 02:10:00,3.75029,3.75122,3.74232,3.74642,5260000.0
2007-10-08 02:11:00,3.74844,3.75289,3.74685,3.74685,5260000.0
2007-10-08 02:12:00,3.75129,3.75296,3.74612,3.75009,3770000.0
2007-10-08 02:13:00,3.74899,3.7491,3.7434,3.7434,4510000.0
2007-10-08 02:14:00,3.75208,3.7562,3.74908,3.74953,4890000.0
2007-10-08 02:15:00,3.75279,3.75492,3.74591,3.74591,4150000.0
2007-10-08 02:16:00,3.74782,3.74948,3.73983,3.74413,6770000.0
2007-10-08 02:17:00,3.74748,3.75227,3.74604,3.75157,4170000.0
2007-10-08 02:18:00,3.7513,3.75312,3.74321,3.75312,6020000.0
2007-10-08 02:19:00,3.75156,3.75273,3.74772,3.75024,4900000.0
2007-10-08 02:20:00,3.75269,3.75343,3.74618,3.75274,4140000.0
2007-10-08 02:21:00,3.74877,3.75466,3.74472,3.74472,4910000.0
2007-10-08 02:22:00,3.75423,3.75423,3.74749,3.74795,4140000.0
2007-10-08 02:23:00,3.75361,3.75361,3.74461,3.74735,4510000.0
2007-10-08 02:24:00,3.75012,3.75178,3.74643,3.75012,3770000.0
2007-10-08 02:25:00,3.74817,3.75135,3.74441,3.74441,1890000.0
2007-10-08 02:26:00,3.75318,3.75384,3.74336,3.7491,5650000.0
2007-10-08 02:27:00,3.74586,3.75211,3.74586,3.74869,7140000.0
2007-10-08 02:28:00,3.75283,3.75283,3.74071,3.74145,7140000.0
2007-10-08 02:29:00,3.75007,3.75546,3.74507,3.74507,8270000.0
2007-10-08 02:30:00,3.75584,3.75584,3.74968,3.75098,5250000.0
2007-10-08 02:31:00,3.75342,3.7554,3.74536,3.75389,6770000.0
2007-10-08 02:33:00,3.75067,3.75162,3.74599,3.75162,3010000.0
2007-10-08 02:34:00,3.74871,3.75381,3.7452,3.7452,4890000.0
2007-10-08 02:35:00,3.75141,3.7547,3.74621,3.74621,5650000.0
2007-10-08 02:37:00,3.74742,3.74948,3.73962,3.74372,4140000.0
2007-10-08 02:38:00,3.74248,3.75196,3.74248,3.75196,4520000.0
2007-10-08 02:39:00,3.75318,3.75341,3.74833,3.74948,4890000.0
2007-10-08 02:40:00,3.74407,3.75249,3.74349,3.74904,4140000.0
2007-10-08 02:41:00,3.74598,3.75541,3.74598,3.75541,4150000.0
2007-10-08 02:42:00,3.75034,3.75339,3.74204,3.75339,6020000.0
2007-10-08 02:44:00,3.745,3.75392,3.74283,3.75225,5260000.0
2007-10-08 02:45:00,3.7555,3.75551,3.74514,3.74514,4130000.0
2007-10-08 02:46:00,3.74923,3.75221,3.74256,3.75221,4140000.0
2007-10-08 02:47:00,3.74331,3.75275,3.74331,3.75238,6410000.0
2007-10-08 02:48:00,3.74697,3.75149,3.74694,3.75006,4890000.0
2007-10-08 02:49:00,3.75251,3.75251,3.74419,3.74419,6400000.0
2007-10-08 02:50:00,3.74804,3.751,3.74417,3.74417,4890000.0
2007-10-08 02:51:00,3.75435,3.7544,3.74927,3.7544,6400000.0
2007-10-08 02:52:00,3.74793,3.75226,3.74719,3.75226,2270000.0
2007-10-08 02:54:00,3.74451,3.75334,3.74345,3.74829,4520000.0
2007-10-08 02:55:00,3.7517,3.75252,3.74105,3.74853,7140000.0
2007-10-08 02:56:00,3.75231,3.75231,3.7456,3.75019,4510000.0
2007-10-08 02:57:00,3.75241,3.75302,3.74253,3.74985,4880000.0
2007-10-08 02:58:00,3.74848,3.75095,3.74229,3.74791,4520000.0
2007-10-08 02:59:00,3.74377,3.75461,3.743,3.74918,6030000.0
2007-10-08 03:00:00,3.75188,3.75787,3.74903,3.75733,4880000.0
2007-10-08 03:02:00,3.7484,3.75165,3.74119,3.74549,4890000.0
2007-10-08 03:03:00,3.7435,3.75242,3.74132,3.74132,7130000.0
2007-10-08 03:04:00,3.74677,3.75699,3.74677,3.75497,5260000.0
2007-10-08 03:05:00,3.75346,3.75427,3.74146,3.74994,4140000.0
2007-10-08 03:06:00,3.74138,3.75188,3.74138,3.75188,3010000.0
2007-10-08 03:07:00,3.7517,3.75377,3.74508,3.74508,5260000.0
2007-10-08 03:08:00,3.75279,3.75569,3.74476,3.74544,7140000.0
2007-10-08 03:09:00,3.74962,3.75313,3.74297,3.75088,6390000.0
2007-10-08 03:10:00,3.74685,3.74769,3.73959,3.74768,3770000.0
2007-10-08 03:11:00,3.75296,3.75353,3.74079,3.75353,4890000.0
2007-10-08 03:12:00,3.74851,3.75304,3.74184,3.74536,4880000.0
2007-10-08 03:13:00,3.74789,3.75346,3.74334,3.74881,4890000.0
2007-10-08 03:14:00,3.74949,3.75239,3.74471,3.74993,5260000.0
2007-10-08 03:15:00,3.75534,3.75534,3.7449,3.74883,10150000.0
2007-10-08 03:16:00,3.74139,3.7511,3.74075,3.7511,4910000.0
2007-10-08 03:17:00,3.74888,3.74942,3.74002,3.74002,3770000.0
2007-10-08 03:19:00,3.74849,3.75311,3.74422,3.75311,5260000.0
2007-10-08 03:20:00,3.74638,3.75176,3.74638,3.74729,4520000.0
2007-10-08 03:21:00,3.74002,3.74991,3.74002,3.74878,4510000.0
2007-10-08 03:23:00,3.75132,3.75373,3.74463,3.74463,4140000.0
2007-10-08 03:24:00,3.75318,3.7553,3.74431,3.74921,6020000.0
2007-10-08 03:26:00,3.74869,3.75232,3.7388,3.75232,5660000.0
2007-10-08 03:27:00,3.7539,3.75526,3.75004,3.75099,5270000.0
2007-10-08 03:28:00,3.75047,3.75216,3.75047,3.75159,1140000.0
2007-10-08 03:29:00,3.753,3.753,3.74159,3.74723,6400000.0
2007-10-08 03:30:00,3.74409,3.75444,3.74036,3.7525,12050000.0
2007-10-08 03:31:00,3.75343,3.75343,3.74255,3.75002,6760000.0
2007-10-08 03:32:00,3.75387,3.75387,3.74469,3.74957,4140000.0
2007-10-08 03:33:00,3.75261,3.75482,3.74427,3.74985,3780000.0
2007-10-08 03:34:00,3.74889,3.75243,3.74599,3.74816,5630000.0
2007-10-08 03:35:00,3.74852,3.74852,3.73822,3.74852,6010000.0
2007-10-08 03:36:00,3.74002,3.74878,3.74002,3.74878,5250000.0
2007-10-08 03:37:00,3.75402,3.75402,3.74853,3.74894,3010000.0
2007-10-08 03:38:00,3.75227,3.75257,3.74281,3.75257,3010000.0
2007-10-08 03:39:00,3.75303,3.75461,3.74919,3.75303,4510000.0
2007-10-08 03:40:00,3.74519,3.75717,3.74449,3.75456,6030000.0
2007-10-08 03:41:00,3.74874,3.7549,3.74484,3.7549,5270000.0
2007-10-08 03:42:00,3.74733,3.75204,3.74673,3.74834,6400000.0
2007-10-08 03:43:00,3.75479,3.7576,3.74356,3.7543,9400000.0
2007-10-08 03:44:00,3.74419,3.75124,3.74079,3.75066,4160000.0
2007-10-08 03:45:00,3.75082,3.75139,3.74205,3.75139,3020000.0
2007-10-08 03:46:00,3.74969,3.75478,3.74539,3.74928,4520000.0
2007-10-08 03:47:00,3.75001,3.75001,3.74153,3.74724,3010000.0
2007-10-08 03:48:00,3.75135,3.75542,3.74827,3.75034,5660000.0
2007-10-08 03:49:00,3.75405,3.75405,3.74212,3.74807,4890000.0
2007-10-08 03:50:00,3.75409,3.75409,3.74598,3.75039,4880000.0
2007-10-08 03:51:00,3.74316,3.75105,3.74316,3.75105,5650000.0
2007-10-08 03:52:00,3.74262,3.75188,3.74262,3.74697,4510000.0
2007-10-08 03:54:00,3.75039,3.7548,3.74428,3.75318,7140000.0
2007-10-08 03:55:00,3.74584,3.75323,3.74485,3.75323,6770000.0
2007-10-08 03:56:00,3.75011,3.75172,3.74262,3.75038,5260000.0
2007-10-08 03:57:00,3.74917,3.7532,3.7415,3.74435,6020000.0
2007-10-08 03:58:00,3.75318,3.75318,3.7494,3.75,3400000.0
2007-10-08 03:59:00,3.74609,3.74819,3.74002,3.74819,3780000.0
2007-10-08 04:00:00,3.74861,3.75457,3.74861,3.75457,4140000.0
2007-10-08 04:02:00,3.74642,3.75107,3.74468,3.75107,3380000.0
2007-10-08 04:04:00,3.75156,3.75175,3.7447,3.7447,4880000.0
2007-10-08 04:06:00,3.75218,3.75218,3.74142,3.75012,10140000.0
2007-10-08 04:08:00,3.74942,3.74942,3.74002,3.74002,5250000.0
2007-10-08 04:12:00,3.7505,3.75221,3.74213,3.74643,5630000.0
2007-10-08 04:13:00,3.74693,3.753,3.74258,3.75239,3760000.0
2007-10-08 04:14:00,3.75417,3.75439,3.74798,3.74962,4130000.0
2007-10-08 04:15:00,3.75818,3.75818,3.75818,3.75818,380000.0
2007-10-08 04:16:00,3.75327,3.75467,3.74853,3.75435,6010000.0
2007-10-08 04:19:00,3.74408,3.74942,3.74408,3.74938,4140000.0
2007-10-08 04:21:00,3.75049,3.7519,3.74262,3.7519,3010000.0
2007-10-08 04:23:00,3.74408,3.74942,3.74002,3.74942,4890000.0
2007-10-08 04:24:00,3.74638,3.75172,3.74232,3.74812,7140000.0
2007-10-08 04:25:00,3.74942,3.74963,3.74412,3.74942,5250000.0
2007-10-08 04:27:00,3.74818,3.75202,3.74581,3.74826,5640000.0
2007-10-08 04:30:00,3.75786,3.75916,3.7523,3.75668,7520000.0
2007-10-08 04:33:00,3.74383,3.75103,3.741,3.7453,6390000.0
2007-10-08 04:34:00,3.748,3.75122,3.7458,3.75122,4510000.0
2007-10-08 04:35:00,3.75311,3.75435,3.74356,3.74356,4500000.0
2007-10-08 04:36:00,3.74954,3.74954,3.74002,3.74242,7520000.0
2007-10-08 04:37:00,3.75256,3.75256,3.74094,3.74642,4130000.0
2007-10-08 04:38:00,3.74878,3.75279,3.74406,3.7475,10890000.0
2007-10-08 04:39:00,3.7505,3.75303,3.74506,3.74506,7510000.0
2007-10-08 04:40:00,3.75039,3.75424,3.74802,3.74995,4530000.0
2007-10-08 04:41:00,3.74937,3.75394,3.74937,3.75019,4880000.0
2007-10-08 04:42:00,3.74949,3.7546,3.74949,3.7546,3750000.0
2007-10-08 04:44:00,3.74664,3.75203,3.74232,3.74643,6390000.0
2007-10-08 04:45:00,3.75695,3.75695,3.74304,3.75367,6390000.0
2007-10-08 04:46:00,3.75339,3.75504,3.74549,3.75453,6770000.0
2007-10-08 04:48:00,3.74861,3.7546,3.74861,3.75285,4900000.0
2007-10-08 04:49:00,3.74678,3.74956,3.74002,3.74819,6770000.0
2007-10-08 04:51:00,3.74953,3.75102,3.74294,3.75102,6400000.0
2007-10-08 04:52:00,3.75231,3.75436,3.74479,3.75431,5260000.0
2007-10-08 04:53:00,3.75207,3.75329,3.74868,3.7502,6760000.0
2007-10-08 04:54:00,3.75174,3.75458,3.74471,3.74915,7140000.0
2007-10-08 04:55:00,3.74926,3.74948,3.74306,3.74942,4890000.0
2007-10-08 04:58:00,3.75188,3.75308,3.74361,3.75308,4890000.0
2007-10-08 04:59:00,3.74281,3.75337,3.74281,3.75337,6400000.0
2007-10-08 05:00:00,3.75016,3.7549,3.7406,3.7406,5260000.0
2007-10-08 05:02:00,3.75241,3.75375,3.74771,3.75016,8630000.0
2007-10-08 05:04:00,3.75301,3.75301,3.7409,3.7433,6760000.0
2007-10-08 05:06:00,3.75311,3.75425,3.74446,3.75244,4150000.0
2007-10-08 05:07:00,3.74867,3.74944,3.73983,3.74907,6020000.0
2007-10-08 05:08:00,3.7498,3.75374,3.742,3.75374,5640000.0
2007-10-08 05:09:00,3.74745,3.75147,3.74169,3.74481,4510000.0
2007-10-08 05:12:00,3.75107,3.75172,3.74643,3.75137,3760000.0
2007-10-08 05:14:00,3.74942,3.7496,3.73983,3.74002,7130000.0
2007-10-08 05:15:00,3.74728,3.75653,3.74503,3.75278,8650000.0
2007-10-08 05:16:00,3.75082,3.75209,3.74215,3.74351,4510000.0
2007-10-08 05:17:00,3.74353,3.74888,3.73923,3.74208,4140000.0
2007-10-08 05:18:00,3.73983,3.73983,3.73983,3.73983,750000.0
2007-10-08 05:19:00,3.74894,3.75402,3.74462,3.75279,5260000.0
2007-10-08 05:20:00,3.75347,3.75422,3.74888,3.75158,5630000.0
2007-10-08 05:21:00,3.75183,3.75363,3.74449,3.74449,4890000.0
2007-10-08 05:22:00,3.74729,3.75214,3.74213,3.75097,9030000.0
2007-10-08 05:23:00,3.73983,3.74819,3.73983,3.74819,1130000.0
2007-10-08 05:26:00,3.75096,3.7517,3.74232,3.75068,5270000.0
2007-10-08 05:27:00,3.74002,3.74983,3.74002,3.74434,6390000.0
2007-10-08 05:28:00,3.75017,3.75497,3.74598,3.74831,7130000.0
2007-10-08 05:29:00,3.75035,3.75734,3.74524,3.74524,4910000.0
2007-10-08 05:30:00,3.75352,3.75763,3.7489,3.7489,4890000.0
2007-10-08 05:31:00,3.75365,3.75365,3.74401,3.74401,6400000.0
2007-10-08 05:33:00,3.74651,3.75232,3.74232,3.75163,7150000.0
2007-10-08 05:34:00,3.7521,3.75286,3.74448,3.75128,9750000.0
2007-10-08 05:35:00,3.74867,3.74867,3.74819,3.74819,1130000.0
2007-10-08 05:36:00,3.74878,3.75356,3.74878,3.75356,4510000.0
2007-10-08 05:37:00,3.74867,3.74973,3.74002,3.74799,8640000.0
2007-10-08 05:39:00,3.74475,3.7545,3.74475,3.7545,1130000.0
2007-10-08 05:40:00,3.7497,3.7531,3.74317,3.75006,4510000.0
2007-10-08 05:41:00,3.75014,3.75361,3.74191,3.75361,6770000.0
2007-10-08 05:42:00,3.74431,3.75197,3.74312,3.74398,3760000.0
2007-10-08 05:43:00,3.75245,3.75546,3.74922,3.74922,5260000.0
2007-10-08 05:44:00,3.75188,3.75188,3.74213,3.74213,3760000.0
2007-10-08 05:45:00,3.7558,3.7558,3.73989,3.73993,5640000.0
2007-10-08 05:46:00,3.74557,3.75612,3.7426,3.75074,5260000.0
2007-10-08 05:48:00,3.74816,3.75228,3.742,3.7462,4520000.0
2007-10-08 05:49:00,3.7532,3.7532,3.74409,3.74783,4880000.0
2007-10-08 05:50:00,3.75047,3.75047,3.744,3.74437,3750000.0
2007-10-08 05:51:00,3.75152,3.75152,3.74066,3.74066,2630000.0
2007-10-08 05:52:00,3.74317,3.75203,3.74265,3.75203,7510000.0
2007-10-08 05:54:00,3.75049,3.75238,3.74232,3.75078,4510000.0
2007-10-08 05:55:00,3.75254,3.75254,3.74607,3.74939,4510000.0
2007-10-08 05:57:00,3.74477,3.74873,3.74313,3.74313,5640000.0
2007-10-08 05:58:00,3.75029,3.75049,3.74642,3.74729,3380000.0
2007-10-08 06:00:00,3.75404,3.75718,3.74773,3.75004,4880000.0
2007-10-08 06:03:00,3.75359,3.7542,3.74025,3.75034,6760000.0
2007-10-08 06:04:00,3.75426,3.75426,3.74446,3.75289,5640000.0
2007-10-08 06:05:00,3.74799,3.74907,3.74217,3.74873,6400000.0
2007-10-08 06:06:00,3.7539,3.7539,3.74884,3.74884,6380000.0
2007-10-08 06:07:00,3.75001,3.75469,3.74518,3.75438,7130000.0
2007-10-08 06:08:00,3.75166,3.75166,3.74232,3.74908,8250000.0
2007-10-08 06:09:00,3.75417,3.75417,3.75168,3.75168,5250000.0
2007-10-08 06:10:00,3.74002,3.74902,3.74002,3.74902,3760000.0
2007-10-08 06:12:00,3.74232,3.75166,3.74232,3.74638,5260000.0
2007-10-08 06:13:00,3.74268,3.74942,3.73983,3.74002,5260000.0
2007-10-08 06:15:00,3.74891,3.75826,3.74891,3.75596,4880000.0
2007-10-08 06:16:00,3.74488,3.75571,3.74488,3.74986,4140000.0
2007-10-08 06:17:00,3.75194,3.75256,3.74274,3.74844,9020000.0
2007-10-08 06:18:00,3.74694,3.75207,3.74396,3.74396,1880000.0
2007-10-08 06:19:00,3.74867,3.74876,3.74867,3.74876,1500000.0
2007-10-08 06:21:00,3.75237,3.75237,3.74264,3.74518,7140000.0
2007-10-08 06:22:00,3.75172,3.75172,3.74232,3.74729,11270000.0
2007-10-08 06:23:00,3.74002,3.74295,3.74002,3.74295,1130000.0
2007-10-08 06:26:00,3.75107,3.75172,3.74232,3.74642,7520000.0
2007-10-08 06:27:00,3.75054,3.75729,3.74682,3.74682,6410000.0
2007-10-08 06:29:00,3.74131,3.74926,3.74002,3.74002,6010000.0
2007-10-08 06:30:00,3.75867,3.75942,3.75002,3.75434,7910000.0
2007-10-08 06:36:00,3.74642,3.75066,3.7447,3.74498,4500000.0
2007-10-08 06:37:00,3.75069,3.75353,3.74411,3.75167,4880000.0
2007-10-08 06:38:00,3.7476,3.75286,3.73991,3.75286,7510000.0
2007-10-08 06:39:00,3.74762,3.75335,3.7429,3.75335,8650000.0
2007-10-08 06:40:00,3.75316,3.75587,3.74583,3.75365,6770000.0
2007-10-08 06:41:00,3.75383,3.75429,3.74394,3.74394,7130000.0
2007-10-08 06:42:00,3.74413,3.74942,3.73983,3.74412,6010000.0
2007-10-08 06:43:00,3.7528,3.75305,3.74335,3.75305,8650000.0
2007-10-08 06:44:00,3.74762,3.75202,3.74521,3.74521,6400000.0
2007-10-08 06:45:00,3.75683,3.75683,3.74264,3.7499,9400000.0
2007-10-08 06:46:00,3.74655,3.75223,3.74383,3.74383,4890000.0
2007-10-08 06:47:00,3.74921,3.75371,3.74829,3.75005,4140000.0
2007-10-08 06:48:00,3.75203,3.75326,3.74462,3.74463,4880000.0
2007-10-08 06:49:00,3.75446,3.75446,3.74915,3.75048,4140000.0
2007-10-08 06:50:00,3.75395,3.75395,3.74204,3.75204,4510000.0
2007-10-08 06:51:00,3.75321,3.75321,3.74026,3.75115,3400000.0
2007-10-08 06:54:00,3.74926,3.7522,3.74298,3.74916,4880000.0
2007-10-08 06:55:00,3.7464,3.75408,3.7464,3.75408,3000000.0
2007-10-08 06:56:00,3.74412,3.74942,3.74412,3.74413,6390000.0
2007-10-08 06:57:00,3.75344,3.75406,3.74519,3.74924,6390000.0
2007-10-08 06:58:00,3.74085,3.75185,3.74085,3.74768,5270000.0
2007-10-08 06:59:00,3.75381,3.75381,3.74436,3.74973,7130000.0
2007-10-08 07:00:00,3.75225,3.75563,3.74719,3.75134,6010000.0
2007-10-08 07:01:00,3.75356,3.75356,3.74566,3.74831,4890000.0
2007-10-08 07:04:00,3.75231,3.75231,3.74213,3.74939,5630000.0
2007-10-08 07:05:00,3.73983,3.74942,3.73983,3.74678,5250000.0
2007-10-08 07:07:00,3.75521,3.75521,3.74722,3.74851,4510000.0
2007-10-08 07:08:00,3.74208,3.74922,3.73972,3.74922,5260000.0
2007-10-08 07:09:00,3.75086,3.7553,3.74669,3.7553,5260000.0
2007-10-08 07:10:00,3.75408,3.75672,3.74713,3.75297,4140000.0
2007-10-08 07:11:00,3.74918,3.75259,3.74563,3.74563,3750000.0
2007-10-08 07:12:00,3.74879,3.75112,3.74604,3.74604,5260000.0
2007-10-08 07:13:00,3.74912,3.74912,3.73953,3.74679,7140000.0
2007-10-08 07:14:00,3.7515,3.75697,3.74739,3.74739,4140000.0
2007-10-08 07:15:00,3.75762,3.75762,3.74234,3.7466,4900000.0
2007-10-08 07:16:00,3.75428,3.755,3.74046,3.74717,5270000.0
2007-10-08 07:17:00,3.74817,3.7569,3.74817,3.7506,3770000.0
2007-10-08 07:18:00,3.75475,3.75475,3.74738,3.7474,5260000.0
2007-10-08 07:19:00,3.75286,3.75286,3.74639,3.74848,3010000.0
2007-10-08 07:20:00,3.75427,3.75501,3.74613,3.75134,4520000.0
2007-10-08 07:21:00,3.75403,3.75544,3.7484,3.75413,4140000.0
2007-10-08 07:22:00,3.75455,3.75496,3.7456,3.75496,7510000.0
2007-10-08 07:23:00,3.75273,3.75496,3.74749,3.75005,3770000.0
2007-10-08 07:24:00,3.752,3.752,3.74157,3.74157,3750000.0
2007-10-08 07:25:00,3.75329,3.75538,3.7447,3.7447,7510000.0
2007-10-08 07:26:00,3.74943,3.75503,3.74358,3.74542,5650000.0
2007-10-08 07:27:00,3.75608,3.75608,3.74552,3.75499,5640000.0
2007-10-08 07:28:00,3.74953,3.75504,3.74523,3.74523,7140000.0
2007-10-08 07:29:00,3.75157,3.75582,3.74364,3.75466,5260000.0
2007-10-08 07:30:00,3.75645,3.75645,3.74171,3.75471,3390000.0
2007-10-08 07:31:00,3.7549,3.75602,3.75439,3.75551,4890000.0
2007-10-08 07:32:00,3.75428,3.75428,3.74341,3.74799,4890000.0
2007-10-08 07:33:00,3.75013,3.75362,3.74538,3.75002,4510000.0
2007-10-08 07:34:00,3.75133,3.75809,3.74866,3.75572,5260000.0
2007-10-08 07:35:00,3.75207,3.75513,3.74644,3.75462,3770000.0
2007-10-08 07:36:00,3.75378,3.7563,3.74625,3.7563,6000000.0
2007-10-08 07:37:00,3.75349,3.75505,3.74624,3.74624,5290000.0
2007-10-08 07:38:00,3.74698,3.75813,3.74683,3.75023,6010000.0
2007-10-08 07:39:00,3.75313,3.75807,3.75313,3.75697,3770000.0
2007-10-08 07:40:00,3.74564,3.75475,3.74504,3.75014,6020000.0
2007-10-08 07:41:00,3.75482,3.75488,3.74403,3.75482,7520000.0
2007-10-08 07:42:00,3.74442,3.75236,3.74214,3.75236,7140000.0
2007-10-08 07:43:00,3.75462,3.75716,3.74971,3.75548,5260000.0
2007-10-08 07:44:00,3.75235,3.75537,3.7498,3.75537,4520000.0
2007-10-08 07:45:00,3.748,3.75406,3.73886,3.7535,9790000.0
2007-10-08 07:46:00,3.74734,3.75442,3.74168,3.75005,4510000.0
2007-10-08 07:47:00,3.74843,3.75483,3.74431,3.75401,4890000.0
2007-10-08 07:48:00,3.75418,3.75478,3.74606,3.74606,4880000.0
2007-10-08 07:49:00,3.75409,3.75443,3.7432,3.74764,3030000.0
2007-10-08 07:50:00,3.75428,3.75438,3.74974,3.75218,4510000.0
2007-10-08 07:51:00,3.74594,3.75379,3.74593,3.75269,6010000.0
2007-10-08 07:52:00,3.75489,3.75489,3.74566,3.75215,5630000.0
2007-10-08 07:53:00,3.74592,3.75489,3.74563,3.75489,5270000.0
2007-10-08 07:54:00,3.74389,3.75407,3.74062,3.75407,6000000.0
2007-10-08 07:55:00,3.75158,3.75618,3.75157,3.7526,4510000.0
2007-10-08 07:56:00,3.75416,3.75547,3.74582,3.7488,6380000.0
2007-10-08 07:57:00,3.75291,3.75291,3.74443,3.75082,5270000.0
2007-10-08 07:58:00,3.75567,3.75567,3.74592,3.75041,7130000.0
2007-10-08 07:59:00,3.74451,3.75453,3.74308,3.75453,7500000.0
2007-10-08 08:00:00,3.74985,3.75765,3.74985,3.75416,5630000.0
2007-10-08 08:01:00,3.75304,3.75315,3.74115,3.75315,6020000.0
2007-10-08 08:02:00,3.74555,3.75195,3.74555,3.74592,2260000.0
2007-10-08 08:03:00,3.74529,3.75557,3.74529,3.75113,7140000.0
2007-10-08 08:04:00,3.74943,3.75531,3.74943,3.75395,6380000.0
2007-10-08 08:05:00,3.75358,3.75733,3.75036,3.75564,6020000.0
2007-10-08 08:06:00,3.75201,3.75948,3.74851,3.75537,8640000.0
2007-10-08 08:07:00,3.75143,3.75273,3.74614,3.75273,3770000.0
2007-10-08 08:08:00,3.75252,3.75454,3.74462,3.75454,5630000.0
2007-10-08 08:09:00,3.75506,3.7559,3.74913,3.74913,4890000.0
2007-10-08 08:10:00,3.75637,3.75637,3.74104,3.75357,4880000.0
2007-10-08 08:11:00,3.75551,3.75581,3.75094,3.75094,4880000.0
2007-10-08 08:12:00,3.75001,3.75741,3.74685,3.75009,6380000.0
2007-10-08 08:13:00,3.75025,3.75482,3.75025,3.75482,2640000.0
2007-10-08 08:14:00,3.75404,3.75531,3.74816,3.74816,4880000.0
2007-10-08 08:15:00,3.75578,3.75578,3.74528,3.75414,6760000.0
2007-10-08 08:16:00,3.74946,3.75479,3.74946,3.75454,4880000.0
2007-10-08 08:17:00,3.75352,3.75354,3.74716,3.74716,5260000.0
2007-10-08 08:18:00,3.75623,3.75678,3.74815,3.75534,5630000.0
2007-10-08 08:19:00,3.75065,3.75591,3.74603,3.75591,5640000.0
2007-10-08 08:20:00,3.75444,3.75517,3.74328,3.74805,6760000.0
2007-10-08 08:21:00,3.75105,3.75511,3.75105,3.75332,6380000.0
2007-10-08 08:22:00,3.75295,3.7548,3.74898,3.7548,6030000.0
2007-10-08 08:23:00,3.75565,3.75735,3.74681,3.75457,5270000.0
2007-10-08 08:24:00,3.75339,3.75528,3.74879,3.75528,4880000.0
2007-10-08 08:25:00,3.75192,3.753,3.74036,3.74036,6390000.0
2007-10-08 08:26:00,3.75104,3.75527,3.74938,3.75097,6020000.0
2007-10-08 08:27:00,3.74934,3.75503,3.74934,3.75405,5260000.0
2007-10-08 08:28:00,3.75079,3.7551,3.7445,3.7445,6000000.0
2007-10-08 08:29:00,3.75253,3.75455,3.74967,3.75354,4510000.0
2007-10-08 08:30:00,3.7489,3.75466,3.74786,3.74968,4510000.0
2007-10-08 08:31:00,3.75173,3.75562,3.74921,3.75079,6030000.0
2007-10-08 08:32:00,3.74823,3.75133,3.74171,3.7513,6400000.0
2007-10-08 08:33:00,3.7479,3.75016,3.73413,3.73905,6020000.0
2007-10-08 08:34:00,3.75382,3.75659,3.74578,3.74578,7510000.0
2007-10-08 08:35:00,3.75371,3.75603,3.74864,3.75255,6390000.0
2007-10-08 08:36:00,3.74614,3.75722,3.74614,3.75604,5640000.0
2007-10-08 08:37:00,3.75174,3.75311,3.74355,3.74757,6770000.0
2007-10-08 08:38:00,3.75421,3.75514,3.74843,3.75445,7880000.0
2007-10-08 08:39:00,3.75342,3.75374,3.74616,3.75001,4140000.0
2007-10-08 08:40:00,3.74148,3.75349,3.74137,3.75313,4880000.0
2007-10-08 08:41:00,3.74712,3.75262,3.74286,3.75132,4880000.0
2007-10-08 08:42:00,3.75287,3.75287,3.74353,3.75171,7880000.0
2007-10-08 08:43:00,3.74977,3.75412,3.74571,3.75412,7130000.0
2007-10-08 08:44:00,3.74674,3.75441,3.74136,3.75116,10150000.0
2007-10-08 08:45:00,3.75515,3.75515,3.74332,3.75246,7880000.0
2007-10-08 08:46:00,3.74776,3.75304,3.74466,3.74759,6010000.0
2007-10-08 08:47:00,3.74873,3.75321,3.74372,3.75255,8250000.0
2007-10-08 08:48:00,3.7497,3.75431,3.74503,3.75431,4140000.0
2007-10-08 08:49:00,3.75148,3.75362,3.74382,3.75362,7510000.0
2007-10-08 08:50:00,3.74936,3.75144,3.74117,3.74117,6030000.0
2007-10-08 08:51:00,3.7449,3.75282,3.7449,3.75282,4880000.0
2007-10-08 08:52:00,3.74758,3.75271,3.74758,3.75173,4880000.0
2007-10-08 08:53:00,3.74879,3.74994,3.73952,3.74862,5650000.0
2007-10-08 08:54:00,3.75198,3.7525,3.74198,3.7473,6020000.0
2007-10-08 08:55:00,3.74894,3.75423,3.74264,3.74403,5260000.0
2007-10-08 08:56:00,3.74837,3.7534,3.7456,3.7456,3770000.0
2007-10-08 08:57:00,3.7511,3.75357,3.7511,3.75271,4520000.0
2007-10-08 08:58:00,3.7484,3.75442,3.74191,3.75442,6760000.0
2007-10-08 08:59:00,3.75087,3.75482,3.74439,3.74439,5260000.0
2007-10-08 09:00:00,3.74787,3.75846,3.74657,3.75354,8270000.0
2007-10-08 09:01:00,3.74729,3.75763,3.74729,3.75647,6400000.0
2007-10-08 09:02:00,3.75381,3.75625,3.74994,3.75185,6380000.0
2007-10-08 09:03:00,3.74722,3.75307,3.74342,3.74723,6770000.0
2007-10-08 09:04:00,3.75281,3.75411,3.74698,3.74796,4140000.0
2007-10-08 09:05:00,3.74918,3.75517,3.74896,3.75513,4140000.0
2007-10-08 09:06:00,3.75111,3.75446,3.74094,3.74552,12400000.0
2007-10-08 09:07:00,3.74606,3.75549,3.74477,3.75463,4880000.0
2007-10-08 09:08:00,3.75228,3.75614,3.74421,3.75445,4520000.0
2007-10-08 09:09:00,3.7499,3.75515,3.74722,3.7509,4520000.0
2007-10-08 09:10:00,3.75608,3.7563,3.74577,3.75064,9770000.0
2007-10-08 09:11:00,3.75489,3.75613,3.74492,3.75097,10150000.0
2007-10-08 09:12:00,3.75093,3.7556,3.7508,3.7508,6760000.0
2007-10-08 09:13:00,3.75675,3.7579,3.74701,3.75578,9770000.0
2007-10-08 09:14:00,3.75094,3.75698,3.74587,3.75557,14670000.0
2007-10-08 09:15:00,3.74837,3.75557,3.74644,3.74644,7530000.0
2007-10-08 09:16:00,3.75621,3.75621,3.74968,3.74968,6390000.0
2007-10-08 09:17:00,3.75471,3.75943,3.74694,3.74694,4880000.0
2007-10-08 09:18:00,3.74999,3.75646,3.74999,3.75646,4520000.0
2007-10-08 09:19:00,3.75089,3.75652,3.74707,3.75642,4520000.0
2007-10-08 09:20:00,3.75075,3.75244,3.74511,3.75244,4900000.0
2007-10-08 09:21:00,3.74143,3.75245,3.74143,3.74992,6390000.0
2007-10-08 09:22:00,3.75225,3.75478,3.74013,3.75263,9400000.0
2007-10-08 09:23:00,3.74942,3.75508,3.74942,3.75233,4880000.0
2007-10-08 09:24:00,3.7542,3.75428,3.74584,3.75428,6750000.0
2007-10-08 09:25:00,3.75216,3.75786,3.74637,3.75416,7510000.0
2007-10-08 09:26:00,3.75219,3.75313,3.74015,3.75266,9010000.0
2007-10-08 09:27:00,3.74768,3.75429,3.74673,3.75298,4140000.0
2007-10-08 09:28:00,3.75057,3.75778,3.7467,3.75608,10510000.0
2007-10-08 09:29:00,3.75141,3.75454,3.74317,3.74436,13140000.0
2007-10-08 09:30:00,3.74826,3.75379,3.74796,3.75289,7500000.0
2007-10-08 09:31:00,3.75377,3.75428,3.74813,3.74904,4890000.0
2007-10-08 09:32:00,3.74817,3.75476,3.74817,3.75453,4880000.0
2007-10-08 09:33:00,3.7536,3.7536,3.74348,3.75041,6020000.0
2007-10-08 09:34:00,3.74579,3.75276,3.74579,3.75046,5280000.0
2007-10-08 09:35:00,3.75293,3.75293,3.74614,3.75287,6000000.0
2007-10-08 09:36:00,3.74653,3.7571,3.74653,3.75197,7520000.0
2007-10-08 09:37:00,3.75278,3.75325,3.74645,3.75325,5630000.0
2007-10-08 09:38:00,3.7523,3.754,3.747,3.754,4510000.0
2007-10-08 09:39:00,3.75252,3.75252,3.74259,3.75199,5280000.0
2007-10-08 09:40:00,3.75268,3.75391,3.74527,3.74527,6770000.0
2007-10-08 09:41:00,3.74927,3.75366,3.74307,3.74744,5640000.0
2007-10-08 09:42:00,3.74719,3.75278,3.74644,3.75063,5650000.0
2007-10-08 09:43:00,3.75078,3.75382,3.74473,3.7506,4880000.0
2007-10-08 09:44:00,3.75275,3.75275,3.74309,3.75053,12020000.0
2007-10-08 09:45:00,3.75534,3.75534,3.74514,3.75491,4140000.0
2007-10-08 09:46:00,3.75229,3.75488,3.736,3.75473,8270000.0
2007-10-08 09:47:00,3.75265,3.75411,3.74403,3.75195,6760000.0
2007-10-08 09:48:00,3.7544,3.7544,3.74594,3.75259,5260000.0
2007-10-08 09:49:00,3.74503,3.75379,3.74503,3.75245,4510000.0
2007-10-08 09:50:00,3.74475,3.75365,3.74183,3.75041,6020000.0
2007-10-08 09:51:00,3.75278,3.75367,3.74692,3.74737,4510000.0
2007-10-08 09:52:00,3.75023,3.75479,3.74994,3.7541,6380000.0
2007-10-08 09:53:00,3.75071,3.75477,3.74512,3.74512,7140000.0
2007-10-08 09:54:00,3.7508,3.75408,3.74623,3.75408,4140000.0
2007-10-08 09:55:00,3.75339,3.75359,3.74546,3.74546,5250000.0
2007-10-08 09:56:00,3.75278,3.75379,3.74398,3.74692,5640000.0
2007-10-08 09:57:00,3.75274,3.75274,3.74289,3.74289,3400000.0
2007-10-08 09:58:00,3.7544,3.7544,3.74433,3.75333,6760000.0
2007-10-08 09:59:00,3.75342,3.75503,3.74472,3.75488,11650000.0
2007-10-08 10:00:00,3.75456,3.75467,3.74423,3.7508,4890000.0
2007-10-08 10:01:00,3.73996,3.75371,3.73996,3.75371,4140000.0
2007-10-08 10:02:00,3.75381,3.75381,3.74241,3.75273,6400000.0
2007-10-08 10:03:00,3.75174,3.76051,3.74781,3.75103,10150000.0
2007-10-08 10:04:00,3.7523,3.75464,3.74872,3.74986,5650000.0
2007-10-08 10:05:00,3.75501,3.75501,3.74871,3.74986,5260000.0
2007-10-08 10:06:00,3.75502,3.75565,3.74534,3.75384,4520000.0
2007-10-08 10:07:00,3.75425,3.75425,3.74288,3.74519,5260000.0
2007-10-08 10:08:00,3.75097,3.75468,3.74698,3.75468,8640000.0
2007-10-08 10:09:00,3.75457,3.75665,3.74592,3.7547,7510000.0
2007-10-08 10:10:00,3.74546,3.7544,3.74319,3.7544,7140000.0
2007-10-08 10:11:00,3.75291,3.75367,3.7405,3.75367,10890000.0
2007-10-08 10:12:00,3.75449,3.75449,3.7454,3.74949,6390000.0
2007-10-08 10:13:00,3.75416,3.75454,3.74855,3.74976,6380000.0
2007-10-08 10:14:00,3.75041,3.75577,3.74341,3.74978,11660000.0
2007-10-08 10:15:00,3.75275,3.75364,3.74682,3.75169,6390000.0
2007-10-08 10:16:00,3.75383,3.75383,3.74699,3.75297,4880000.0
2007-10-08 10:17:00,3.74761,3.75055,3.74075,3.74658,5650000.0
2007-10-08 10:18:00,3.74814,3.75304,3.74199,3.74878,4140000.0
2007-10-08 10:19:00,3.75095,3.75695,3.74475,3.75109,6390000.0
2007-10-08 10:20:00,3.7525,3.7525,3.7411,3.74907,9390000.0
2007-10-08 10:21:00,3.74772,3.75301,3.74031,3.75301,9780000.0
2007-10-08 10:22:00,3.75129,3.75568,3.74663,3.75105,5640000.0
2007-10-08 10:23:00,3.74086,3.75105,3.74086,3.74999,5260000.0
2007-10-08 10:24:00,3.75332,3.75523,3.74454,3.75523,7140000.0
2007-10-08 10:25:00,3.74367,3.74703,3.73966,3.73966,5260000.0
2007-10-08 10:26:00,3.75255,3.75436,3.74644,3.74945,6390000.0
2007-10-08 10:27:00,3.7525,3.75276,3.74416,3.75276,5260000.0
2007-10-08 10:28:00,3.74849,3.75314,3.74712,3.74835,3770000.0
2007-10-08 10:29:00,3.74798,3.75301,3.74147,3.74894,15420000.0
2007-10-08 10:30:00,3.74645,3.74697,3.73487,3.74697,7140000.0
2007-10-08 10:31:00,3.74957,3.7504,3.74015,3.74946,10130000.0
2007-10-08 10:32:00,3.74861,3.75084,3.74019,3.74997,5260000.0
2007-10-08 10:33:00,3.74674,3.75065,3.74079,3.75039,5630000.0
2007-10-08 10:34:00,3.74546,3.74684,3.73552,3.73552,7140000.0
2007-10-08 10:35:00,3.74618,3.75064,3.74422,3.74443,5270000.0
2007-10-08 10:36:00,3.75035,3.75202,3.74485,3.74772,4900000.0
2007-10-08 10:37:00,3.74946,3.75054,3.74433,3.75054,6770000.0
2007-10-08 10:38:00,3.74617,3.75056,3.74303,3.74459,6010000.0
2007-10-08 10:39:00,3.74458,3.75223,3.74458,3.74628,5250000.0
2007-10-08 10:40:00,3.75181,3.75181,3.7419,3.75162,6380000.0
2007-10-08 10:41:00,3.74799,3.75105,3.74037,3.75105,4520000.0
2007-10-08 10:42:00,3.74555,3.75309,3.74232,3.74232,6010000.0
2007-10-08 10:43:00,3.74608,3.75,3.73939,3.74292,6760000.0
2007-10-08 10:44:00,3.74615,3.74968,3.74474,3.74805,4900000.0
2007-10-08 10:45:00,3.75137,3.75137,3.74442,3.751,5270000.0
2007-10-08 10:46:00,3.74873,3.75101,3.74297,3.75101,4520000.0
2007-10-08 10:47:00,3.74623,3.75134,3.74516,3.75134,4510000.0
2007-10-08 10:48:00,3.75155,3.75314,3.74432,3.74745,5280000.0
2007-10-08 10:49:00,3.74661,3.7514,3.74389,3.74596,7890000.0
2007-10-08 10:50:00,3.75148,3.75311,3.7455,3.75173,6770000.0
2007-10-08 10:51:00,3.74554,3.74983,3.73847,3.7488,5260000.0
2007-10-08 10:52:00,3.74969,3.75037,3.745,3.74983,5270000.0
2007-10-08 10:53:00,3.74122,3.74983,3.73888,3.74827,5640000.0
2007-10-08 10:54:00,3.74558,3.74978,3.74011,3.74978,4890000.0
2007-10-08 10:55:00,3.7479,3.7488,3.74114,3.7488,7140000.0
2007-10-08 10:56:00,3.74577,3.74935,3.73896,3.74331,6400000.0
2007-10-08 10:57:00,3.74405,3.74918,3.73884,3.74918,6380000.0
2007-10-08 10:58:00,3.74961,3.74986,3.74308,3.74876,4510000.0
2007-10-08 10:59:00,3.74965,3.75363,3.74232,3.75229,5640000.0
2007-10-08 11:00:00,3.74496,3.75053,3.73984,3.73984,12410000.0
2007-10-08 11:01:00,3.7483,3.74873,3.74363,3.74848,5630000.0
2007-10-08 11:02:00,3.73953,3.74885,3.73701,3.73701,6390000.0
2007-10-08 11:03:00,3.74467,3.74926,3.73941,3.74321,6390000.0
2007-10-08 11:04:00,3.74218,3.7459,3.73645,3.74218,4880000.0
2007-10-08 11:05:00,3.74323,3.74838,3.73774,3.7481,7510000.0
2007-10-08 11:06:00,3.74665,3.74802,3.73839,3.74802,7130000.0
2007-10-08 11:07:00,3.73886,3.74791,3.73886,3.74173,5630000.0
2007-10-08 11:08:00,3.74523,3.74558,3.73715,3.74494,4900000.0
2007-10-08 11:09:00,3.74524,3.74594,3.73479,3.74483,5260000.0
2007-10-08 11:10:00,3.74156,3.74679,3.73491,3.74343,6010000.0
2007-10-08 11:11:00,3.74534,3.74647,3.73708,3.74385,7880000.0
2007-10-08 11:12:00,3.74697,3.74803,3.73768,3.74764,6400000.0
2007-10-08 11:13:00,3.74356,3.74623,3.73937,3.74512,5630000.0
2007-10-08 11:14:00,3.74392,3.74894,3.7356,3.74647,10530000.0
2007-10-08 11:15:00,3.74082,3.74608,3.73975,3.74608,4890000.0
2007-10-08 11:16:00,3.73829,3.74533,3.73522,3.74164,6000000.0
2007-10-08 11:17:00,3.74544,3.74559,3.73811,3.7386,5260000.0
2007-10-08 11:18:00,3.74533,3.7466,3.73541,3.74479,5250000.0
2007-10-08 11:19:00,3.74008,3.74671,3.73856,3.74671,4510000.0
2007-10-08 11:20:00,3.73792,3.74594,3.73792,3.74594,5250000.0
2007-10-08 11:21:00,3.75007,3.75309,3.73958,3.7453,6770000.0
2007-10-08 11:22:00,3.74723,3.7477,3.74349,3.74349,7510000.0
2007-10-08 11:23:00,3.74744,3.74768,3.74052,3.7455,4510000.0
2007-10-08 11:24:00,3.74086,3.74733,3.737,3.74164,5250000.0
2007-10-08 11:25:00,3.74226,3.74974,3.74133,3.74453,5640000.0
2007-10-08 11:26:00,3.74161,3.74652,3.73979,3.7463,4510000.0
2007-10-08 11:27:00,3.74592,3.74592,3.73825,3.74371,6390000.0
2007-10-08 11:28:00,3.73597,3.74763,3.73597,3.74306,6390000.0
2007-10-08 11:29:00,3.73649,3.74552,3.73649,3.74075,9780000.0
2007-10-08 11:30:00,3.74657,3.74715,3.7378,3.7378,5270000.0
2007-10-08 11:31:00,3.73516,3.74662,3.73516,3.74662,4880000.0
2007-10-08 11:32:00,3.74572,3.74593,3.73495,3.74178,6400000.0
2007-10-08 11:33:00,3.7466,3.74922,3.74172,3.74681,4900000.0
2007-10-08 11:34:00,3.74566,3.74566,3.73671,3.74125,5250000.0
2007-10-08 11:35:00,3.74229,3.74649,3.74116,3.74541,6750000.0
2007-10-08 11:36:00,3.74517,3.74517,3.73465,3.74444,6410000.0
2007-10-08 11:37:00,3.74817,3.74817,3.73883,3.74628,5650000.0
2007-10-08 11:38:00,3.74518,3.74615,3.73635,3.74615,5260000.0
2007-10-08 11:39:00,3.7414,3.74697,3.74059,3.74697,4140000.0
2007-10-08 11:40:00,3.73949,3.74576,3.7366,3.7366,4140000.0
2007-10-08 11:41:00,3.7453,3.7453,3.73794,3.74472,4900000.0
2007-10-08 11:42:00,3.74586,3.74673,3.74025,3.74025,4510000.0
2007-10-08 11:43:00,3.74295,3.74687,3.73994,3.7424,8630000.0
2007-10-08 11:44:00,3.74383,3.74958,3.74033,3.74033,3410000.0
2007-10-08 11:45:00,3.74084,3.74541,3.74084,3.74176,4140000.0
2007-10-08 11:46:00,3.73854,3.74925,3.73854,3.74094,7140000.0
2007-10-08 11:47:00,3.73898,3.7465,3.73898,3.7465,5630000.0
2007-10-08 11:48:00,3.74631,3.74631,3.73524,3.74491,7130000.0
2007-10-08 11:49:00,3.7425,3.74565,3.73971,3.74109,5270000.0
2007-10-08 11:50:00,3.74635,3.74635,3.73695,3.7428,6030000.0
2007-10-08 11:51:00,3.74463,3.74463,3.73899,3.74167,5630000.0
2007-10-08 11:52:00,3.74413,3.745,3.73852,3.74487,3770000.0
2007-10-08 11:53:00,3.74083,3.74568,3.73557,3.73557,7140000.0
2007-10-08 11:54:00,3.74372,3.7482,3.74177,3.74177,6020000.0
2007-10-08 11:55:00,3.74038,3.74343,3.7351,3.73871,5630000.0
2007-10-08 11:56:00,3.74174,3.7449,3.73916,3.73958,4880000.0
2007-10-08 11:57:00,3.73516,3.74456,3.73456,3.74193,6010000.0
2007-10-08 11:58:00,3.74235,3.74526,3.73985,3.7411,5270000.0
2007-10-08 11:59:00,3.74316,3.74503,3.7369,3.74433,7520000.0
2007-10-08 12:00:00,3.74174,3.74471,3.73885,3.74242,3770000.0
2007-10-08 12:01:00,3.74093,3.74585,3.73604,3.74284,7880000.0
2007-10-08 12:02:00,3.74364,3.74578,3.73475,3.74578,6030000.0
2007-10-08 12:03:00,3.74212,3.74758,3.74212,3.74608,4140000.0
2007-10-08 12:04:00,3.7453,3.7453,3.73712,3.7406,6750000.0
2007-10-08 12:05:00,3.74472,3.74472,3.73624,3.74002,5260000.0
2007-10-08 12:06:00,3.73618,3.74497,3.73542,3.73542,4140000.0
2007-10-08 12:07:00,3.73667,3.74619,3.73615,3.74096,5260000.0
2007-10-08 12:08:00,3.74038,3.74695,3.73416,3.74619,5250000.0
2007-10-08 12:09:00,3.74087,3.74604,3.73944,3.74323,5630000.0
2007-10-08 12:10:00,3.74237,3.7459,3.74102,3.74164,4140000.0
2007-10-08 12:11:00,3.74596,3.74596,3.73317,3.73317,4510000.0
2007-10-08 12:12:00,3.74492,3.74498,3.74007,3.74074,6760000.0
2007-10-08 12:13:00,3.74204,3.74747,3.74017,3.7419,5250000.0
2007-10-08 12:14:00,3.74435,3.74518,3.73405,3.74518,7130000.0
2007-10-08 12:15:00,3.74621,3.74621,3.73833,3.74488,10510000.0
2007-10-08 12:16:00,3.7403,3.74237,3.73662,3.73851,4880000.0
2007-10-08 12:17:00,3.73756,3.74109,3.73554,3.73629,4140000.0
2007-10-08 12:18:00,3.74143,3.74143,3.73789,3.74095,6010000.0
2007-10-08 12:19:00,3.74247,3.74257,3.73286,3.73672,3770000.0
2007-10-08 12:20:00,3.7419,3.7419,3.73445,3.73854,4890000.0
2007-10-08 12:21:00,3.74335,3.74335,3.73533,3.74032,6020000.0
2007-10-08 12:22:00,3.7373,3.74216,3.7373,3.74099,4890000.0
2007-10-08 12:23:00,3.73832,3.74362,3.73561,3.73652,4890000.0
2007-10-08 12:24:00,3.72981,3.74233,3.72981,3.74233,8260000.0
2007-10-08 12:25:00,3.73958,3.74186,3.73245,3.73837,9770000.0
2007-10-08 12:26:00,3.73845,3.74326,3.73388,3.73394,7900000.0
2007-10-08 12:27:00,3.74302,3.74302,3.73497,3.74258,4890000.0
2007-10-08 12:28:00,3.74051,3.74405,3.73755,3.74297,5630000.0
2007-10-08 12:29:00,3.74057,3.74201,3.73387,3.7395,5630000.0
2007-10-08 12:30:00,3.743,3.74348,3.73153,3.74348,16180000.0
2007-10-08 12:31:00,3.73951,3.74535,3.73951,3.74315,5270000.0
2007-10-08 12:32:00,3.73179,3.74395,3.73179,3.73803,5650000.0
2007-10-08 12:33:00,3.73833,3.74313,3.73063,3.74207,5260000.0
2007-10-08 12:34:00,3.7393,3.74484,3.73777,3.742,4140000.0
2007-10-08 12:35:00,3.73976,3.7446,3.73754,3.74214,6000000.0
2007-10-08 12:36:00,3.74203,3.74271,3.7324,3.7404,3770000.0
2007-10-08 12:37:00,3.74352,3.7438,3.73398,3.7438,6400000.0
2007-10-08 12:38:00,3.73953,3.74365,3.73916,3.74365,5260000.0
2007-10-08 12:39:00,3.73474,3.74493,3.73474,3.74262,6770000.0
2007-10-08 12:40:00,3.73585,3.74426,3.73585,3.74415,5260000.0
2007-10-08 12:41:00,3.74018,3.74644,3.73494,3.74432,4900000.0
2007-10-08 12:42:00,3.73584,3.74349,3.73161,3.74349,8270000.0
2007-10-08 12:43:00,3.74198,3.74241,3.73779,3.73872,6390000.0
2007-10-08 12:45:00,3.74276,3.74282,3.73269,3.73856,5260000.0
2007-10-08 12:46:00,3.74255,3.74255,3.7299,3.74178,5630000.0
2007-10-08 12:47:00,3.74227,3.74671,3.74026,3.74324,4880000.0
2007-10-08 12:48:00,3.73616,3.74584,3.73616,3.73952,5260000.0
2007-10-08 12:49:00,3.73596,3.74362,3.73158,3.73691,4520000.0
2007-10-08 12:50:00,3.74365,3.74365,3.73149,3.74025,5250000.0
2007-10-08 12:51:00,3.73946,3.74455,3.73756,3.74058,5260000.0
2007-10-08 12:52:00,3.7454,3.74605,3.73884,3.74082,3780000.0
2007-10-08 12:53:00,3.73972,3.74287,3.73391,3.7411,5270000.0
2007-10-08 12:54:00,3.74272,3.74308,3.73113,3.74308,5270000.0
2007-10-08 12:55:00,3.74107,3.74412,3.7395,3.7395,4880000.0
2007-10-08 12:56:00,3.74044,3.74503,3.73658,3.73798,6760000.0
2007-10-08 12:57:00,3.73687,3.74785,3.73687,3.7429,11260000.0
2007-10-08 12:59:00,3.74345,3.74537,3.73652,3.74346,4890000.0
2007-10-08 13:00:00,3.74411,3.74454,3.73747,3.74423,7900000.0
2007-10-08 13:01:00,3.73662,3.74461,3.73417,3.74461,6780000.0
2007-10-08 13:02:00,3.74018,3.74678,3.73613,3.74457,5630000.0
2007-10-08 13:03:00,3.7388,3.74533,3.73468,3.74533,8630000.0
2007-10-08 13:04:00,3.74108,3.74366,3.73437,3.74071,5260000.0
2007-10-08 13:05:00,3.73918,3.74366,3.73374,3.74366,4150000.0
2007-10-08 13:06:00,3.74054,3.74341,3.73314,3.74314,6760000.0
2007-10-08 13:07:00,3.74102,3.74416,3.73765,3.73765,5260000.0
2007-10-08 13:08:00,3.74278,3.74391,3.73819,3.74141,5630000.0
2007-10-08 13:09:00,3.7393,3.74439,3.73317,3.74435,13150000.0
2007-10-08 13:10:00,3.73953,3.74449,3.73879,3.74217,4140000.0
2007-10-08 13:11:00,3.74425,3.74425,3.73202,3.74307,4510000.0
2007-10-08 13:12:00,3.74382,3.74382,3.73332,3.73889,7140000.0
2007-10-08 13:13:00,3.74102,3.74169,3.72909,3.74169,6390000.0
2007-10-08 13:14:00,3.73964,3.74298,3.73226,3.74271,8640000.0
2007-10-08 13:15:00,3.74114,3.74571,3.7399,3.7399,7140000.0
2007-10-08 13:16:00,3.74038,3.74418,3.73435,3.74126,5260000.0
2007-10-08 13:17:00,3.73908,3.74417,3.73533,3.74268,5630000.0
2007-10-08 13:18:00,3.73909,3.74068,3.73112,3.74052,7130000.0
2007-10-08 13:19:00,3.73859,3.74506,3.73425,3.74506,4530000.0
2007-10-08 13:20:00,3.74194,3.74194,3.73458,3.74003,6010000.0
2007-10-08 13:21:00,3.74553,3.74553,3.73539,3.74325,7880000.0
2007-10-08 13:22:00,3.73716,3.74757,3.73716,3.74258,6380000.0
2007-10-08 13:23:00,3.74672,3.74682,3.73807,3.74301,6760000.0
2007-10-08 13:24:00,3.73757,3.74509,3.73415,3.74509,5250000.0
2007-10-08 13:25:00,3.74375,3.74491,3.73382,3.74198,6010000.0
2007-10-08 13:26:00,3.74352,3.74566,3.73777,3.74434,5630000.0
2007-10-08 13:27:00,3.74523,3.74523,3.73897,3.74118,5640000.0
2007-10-08 13:28:00,3.74131,3.745,3.73755,3.745,7140000.0
2007-10-08 13:29:00,3.74217,3.74579,3.74005,3.74579,4880000.0
2007-10-08 13:30:00,3.73954,3.74487,3.73954,3.74309,7140000.0
2007-10-08 13:31:00,3.7405,3.74486,3.7405,3.74389,4510000.0
2007-10-08 13:32:00,3.74395,3.74452,3.73799,3.74429,4520000.0
2007-10-08 13:33:00,3.73973,3.74548,3.73463,3.74,10160000.0
2007-10-08 13:34:00,3.74294,3.74707,3.7377,3.74084,6400000.0
2007-10-08 13:35:00,3.74345,3.74367,3.73363,3.74215,5260000.0
2007-10-08 13:36:00,3.73836,3.74592,3.73696,3.7436,7130000.0
2007-10-08 13:37:00,3.74396,3.74494,3.73502,3.74227,7130000.0
2007-10-08 13:38:00,3.74426,3.74426,3.73377,3.7382,6770000.0
2007-10-08 13:39:00,3.74497,3.74497,3.7346,3.7346,4140000.0
2007-10-08 13:40:00,3.7362,3.74932,3.7362,3.74379,6760000.0
2007-10-08 13:41:00,3.74468,3.74491,3.73574,3.73574,6010000.0
2007-10-08 13:42:00,3.74204,3.74441,3.73356,3.74331,6010000.0
2007-10-08 13:43:00,3.74002,3.74644,3.73729,3.74309,6750000.0
2007-10-08 13:44:00,3.74458,3.74518,3.7334,3.73973,9020000.0
2007-10-08 13:45:00,3.74344,3.74495,3.73705,3.74025,7880000.0
2007-10-08 13:46:00,3.73574,3.74512,3.73349,3.74512,9390000.0
2007-10-08 13:47:00,3.74006,3.74534,3.73677,3.74108,5260000.0
2007-10-08 13:48:00,3.73725,3.74579,3.73302,3.74579,5640000.0
2007-10-08 13:49:00,3.73785,3.74462,3.73693,3.74367,4890000.0
2007-10-08 13:50:00,3.74146,3.74581,3.73622,3.74459,7880000.0
2007-10-08 13:51:00,3.74622,3.74622,3.73982,3.74209,4510000.0
2007-10-08 13:52:00,3.74077,3.74514,3.73633,3.73844,5640000.0
2007-10-08 13:53:00,3.73813,3.74476,3.73626,3.73924,9390000.0
2007-10-08 13:54:00,3.74418,3.74418,3.72989,3.73401,12420000.0
2007-10-08 13:55:00,3.74341,3.74533,3.7396,3.74533,6020000.0
2007-10-08 13:56:00,3.74087,3.74155,3.73478,3.74155,4140000.0
2007-10-08 13:57:00,3.7383,3.74355,3.73368,3.7397,5270000.0
2007-10-08 13:58:00,3.73483,3.74168,3.7345,3.74112,5260000.0
2007-10-08 13:59:00,3.74277,3.74504,3.73839,3.73893,5660000.0
2007-10-08 14:00:00,3.74417,3.74536,3.73585,3.74536,10900000.0
2007-10-08 14:01:00,3.73658,3.7437,3.73149,3.74092,4140000.0
2007-10-08 14:02:00,3.73959,3.7435,3.72968,3.73826,6020000.0
2007-10-08 14:03:00,3.74219,3.74644,3.7365,3.74399,12020000.0
2007-10-08 14:04:00,3.74482,3.74644,3.73761,3.73761,4140000.0
2007-10-08 14:05:00,3.74174,3.74923,3.73848,3.74423,5260000.0
2007-10-08 14:06:00,3.74201,3.74451,3.73442,3.74007,8650000.0
2007-10-08 14:07:00,3.74472,3.74584,3.73679,3.74555,6020000.0
2007-10-08 14:08:00,3.73705,3.74648,3.73659,3.74648,5260000.0
2007-10-08 14:09:00,3.7394,3.74394,3.73642,3.73925,5260000.0
2007-10-08 14:10:00,3.74287,3.74287,3.72983,3.73696,6760000.0
2007-10-08 14:11:00,3.73987,3.74449,3.73402,3.7413,8250000.0
2007-10-08 14:12:00,3.7388,3.74085,3.73068,3.74068,6020000.0
2007-10-08 14:13:00,3.74219,3.74744,3.73873,3.74649,5650000.0
2007-10-08 14:14:00,3.74132,3.74476,3.73461,3.74295,4510000.0
2007-10-08 14:15:00,3.74434,3.74465,3.73907,3.74199,9020000.0
2007-10-08 14:16:00,3.74538,3.74557,3.73665,3.74489,6020000.0
2007-10-08 14:17:00,3.74177,3.74455,3.73556,3.74427,6010000.0
2007-10-08 14:18:00,3.73948,3.7435,3.735,3.742,5640000.0
2007-10-08 14:19:00,3.74155,3.74591,3.73941,3.7428,5260000.0
2007-10-08 14:20:00,3.73665,3.74581,3.73639,3.73639,4140000.0
2007-10-08 14:21:00,3.7414,3.74583,3.73841,3.7446,6380000.0
2007-10-08 14:22:00,3.74193,3.74537,3.73614,3.73614,6030000.0
2007-10-08 14:23:00,3.73587,3.74102,3.73587,3.73649,7140000.0
2007-10-08 14:24:00,3.74035,3.74528,3.73338,3.74051,9020000.0
2007-10-08 14:25:00,3.74076,3.7417,3.73081,3.73191,9790000.0
2007-10-08 14:26:00,3.73989,3.74469,3.73825,3.73896,5630000.0
2007-10-08 14:27:00,3.74543,3.74543,3.73477,3.74524,6010000.0
2007-10-08 14:28:00,3.73701,3.74369,3.73701,3.74108,6030000.0
2007-10-08 14:29:00,3.74486,3.74606,3.74004,3.74606,4510000.0
2007-10-08 14:30:00,3.74528,3.74667,3.73925,3.74601,7520000.0
2007-10-08 14:31:00,3.73647,3.74423,3.73574,3.74423,6760000.0
2007-10-08 14:32:00,3.73148,3.74378,3.73148,3.74378,7150000.0
2007-10-08 14:33:00,3.7423,3.74528,3.73571,3.74467,6030000.0
2007-10-08 14:34:00,3.73752,3.74439,3.73752,3.74388,4880000.0
2007-10-08 14:35:00,3.74464,3.74506,3.73442,3.74506,4520000.0
2007-10-08 14:36:00,3.74117,3.74152,3.73212,3.74029,6020000.0
2007-10-08 14:37:00,3.74016,3.74435,3.73625,3.73625,4140000.0
2007-10-08 14:38:00,3.74134,3.74525,3.73754,3.74525,6770000.0
2007-10-08 14:39:00,3.73978,3.74706,3.73978,3.74526,4520000.0
2007-10-08 14:40:00,3.74022,3.74461,3.73827,3.74461,3770000.0
2007-10-08 14:41:00,3.74179,3.74668,3.73689,3.74511,4510000.0
2007-10-08 14:42:00,3.74274,3.74597,3.73632,3.7419,7880000.0
2007-10-08 14:43:00,3.73997,3.74113,3.73439,3.7399,5650000.0
2007-10-08 14:44:00,3.74721,3.74894,3.73923,3.74547,7900000.0
2007-10-08 14:45:00,3.74326,3.74768,3.73462,3.74768,7510000.0
2007-10-08 14:46:00,3.7449,3.74633,3.73653,3.74191,6010000.0
2007-10-08 14:47:00,3.73957,3.74707,3.73708,3.745,6770000.0
2007-10-08 14:48:00,3.74441,3.74536,3.73685,3.7441,4890000.0
2007-10-08 14:49:00,3.74482,3.74712,3.74127,3.74582,5660000.0
2007-10-08 14:50:00,3.74335,3.75064,3.74208,3.74758,8650000.0
2007-10-08 14:51:00,3.74095,3.74778,3.74095,3.74103,5260000.0
2007-10-08 14:52:00,3.74593,3.74593,3.73561,3.7377,5260000.0
2007-10-08 14:53:00,3.74327,3.74598,3.73912,3.74122,5270000.0
2007-10-08 14:54:00,3.74092,3.74585,3.73761,3.74479,5640000.0
2007-10-08 14:55:00,3.74295,3.74495,3.7351,3.73827,5280000.0
2007-10-08 14:56:00,3.73692,3.7442,3.73071,3.73071,6010000.0
2007-10-08 14:57:00,3.73805,3.74501,3.73268,3.74501,6390000.0
2007-10-08 14:58:00,3.7304,3.74092,3.7284,3.73238,5260000.0
2007-10-08 14:59:00,3.74145,3.74297,3.73091,3.73385,11650000.0
2007-10-08 15:00:00,3.74523,3.74526,3.73632,3.73912,9770000.0
2007-10-08 15:01:00,3.74658,3.74671,3.73982,3.74429,8260000.0
2007-10-08 15:02:00,3.73718,3.74256,3.73312,3.74177,6770000.0
2007-10-08 15:03:00,3.74511,3.74511,3.7335,3.73408,6750000.0
2007-10-08 15:04:00,3.74227,3.74697,3.7372,3.74387,8660000.0
2007-10-08 15:05:00,3.73496,3.74403,3.73155,3.74403,4890000.0
2007-10-08 15:06:00,3.74203,3.74905,3.73826,3.74423,7520000.0
2007-10-08 15:07:00,3.73467,3.74627,3.73467,3.74284,5260000.0
2007-10-08 15:08:00,3.74499,3.74596,3.73978,3.74104,5260000.0
2007-10-08 15:09:00,3.74245,3.74654,3.73687,3.73687,6760000.0
2007-10-08 15:10:00,3.74566,3.74655,3.73688,3.7465,6030000.0
2007-10-08 15:11:00,3.73913,3.74929,3.73913,3.74345,4890000.0
2007-10-08 15:12:00,3.74224,3.74655,3.74224,3.74655,4520000.0
2007-10-08 15:13:00,3.74156,3.74156,3.73193,3.73448,4510000.0
2007-10-08 15:14:00,3.74212,3.74252,3.73293,3.74099,13160000.0
2007-10-08 15:15:00,3.74153,3.7448,3.7396,3.7396,4880000.0
2007-10-08 15:16:00,3.74144,3.74709,3.73734,3.74662,5630000.0
2007-10-08 15:17:00,3.74675,3.74683,3.73585,3.74683,9020000.0
2007-10-08 15:18:00,3.74619,3.74661,3.73322,3.74661,5650000.0
2007-10-08 15:19:00,3.7421,3.74759,3.73743,3.73743,5250000.0
2007-10-08 15:20:00,3.74603,3.74603,3.73393,3.74071,4890000.0
2007-10-08 15:21:00,3.74176,3.74838,3.73947,3.74242,9010000.0
2007-10-08 15:22:00,3.74181,3.74651,3.74012,3.74651,4510000.0
2007-10-08 15:23:00,3.74577,3.74621,3.73356,3.74621,7140000.0
2007-10-08 15:24:00,3.74297,3.74757,3.73536,3.74354,6390000.0
2007-10-08 15:25:00,3.74712,3.74712,3.74055,3.74055,4880000.0
2007-10-08 15:26:00,3.74741,3.74992,3.73982,3.74683,6390000.0
2007-10-08 15:27:00,3.74183,3.74818,3.73622,3.74379,9770000.0
2007-10-08 15:28:00,3.7436,3.74449,3.73968,3.74376,3770000.0
2007-10-08 15:29:00,3.743,3.74677,3.73773,3.73797,5260000.0
2007-10-08 15:30:00,3.74816,3.74816,3.74075,3.74188,8640000.0
2007-10-08 15:31:00,3.74306,3.74855,3.73782,3.74129,7890000.0
2007-10-08 15:32:00,3.74236,3.74742,3.73487,3.74742,4880000.0
2007-10-08 15:33:00,3.74796,3.74906,3.74094,3.74859,4880000.0
2007-10-08 15:34:00,3.74526,3.74779,3.74047,3.74478,7510000.0
2007-10-08 15:35:00,3.74352,3.74701,3.74139,3.74139,6760000.0
2007-10-08 15:36:00,3.74699,3.74699,3.7351,3.73998,5650000.0
2007-10-08 15:37:00,3.74757,3.7476,3.73827,3.73827,4520000.0
2007-10-08 15:38:00,3.7388,3.74897,3.73671,3.74838,6760000.0
2007-10-08 15:39:00,3.74774,3.74774,3.74038,3.7435,4150000.0
2007-10-08 15:40:00,3.74715,3.74715,3.73723,3.74442,6760000.0
2007-10-08 15:41:00,3.74518,3.7497,3.73824,3.74869,9010000.0
2007-10-08 15:42:00,3.74371,3.74773,3.74126,3.74126,4890000.0
2007-10-08 15:43:00,3.73745,3.74666,3.73745,3.74666,4880000.0
2007-10-08 15:44:00,3.74543,3.74768,3.73749,3.74768,7140000.0
2007-10-08 15:45:00,3.74369,3.74706,3.73698,3.74706,4510000.0
2007-10-08 15:46:00,3.74796,3.74796,3.73609,3.74645,6000000.0
2007-10-08 15:47:00,3.7398,3.74776,3.7398,3.74088,7500000.0
2007-10-08 15:48:00,3.74529,3.75017,3.74421,3.74711,6020000.0
2007-10-08 15:49:00,3.74259,3.74721,3.73815,3.74288,4880000.0
2007-10-08 15:50:00,3.74812,3.74812,3.74076,3.74678,5260000.0
2007-10-08 15:51:00,3.73839,3.74575,3.73839,3.7447,6030000.0
2007-10-08 15:52:00,3.74346,3.7475,3.73993,3.7475,5270000.0
2007-10-08 15:53:00,3.73762,3.74671,3.7371,3.74363,7510000.0
2007-10-08 15:54:00,3.74404,3.75083,3.74169,3.74503,7510000.0
2007-10-08 15:55:00,3.74653,3.7466,3.73862,3.7466,5630000.0
2007-10-08 15:56:00,3.74822,3.74862,3.74493,3.74779,4890000.0
2007-10-08 15:57:00,3.74287,3.74825,3.74109,3.74825,5630000.0
2007-10-08 15:58:00,3.74545,3.74738,3.7443,3.7471,7140000.0
2007-10-08 15:59:00,3.7436,3.74673,3.73911,3.74656,10150000.0
2007-10-08 16:00:00,3.74786,3.74786,3.73889,3.74468,5260000.0
2007-10-08 16:01:00,3.74431,3.74838,3.73657,3.74371,9390000.0
2007-10-08 16:02:00,3.74029,3.74781,3.74029,3.74781,3780000.0
2007-10-08 16:03:00,3.7399,3.74726,3.7399,3.74726,6000000.0
2007-10-08 16:04:00,3.74406,3.74837,3.73725,3.74837,4900000.0
2007-10-08 16:05:00,3.74278,3.74726,3.74238,3.7471,4900000.0
2007-10-08 16:06:00,3.74789,3.74815,3.73539,3.7425,9020000.0
2007-10-08 16:07:00,3.74736,3.74782,3.7408,3.74726,4510000.0
2007-10-08 16:08:00,3.7441,3.74795,3.73771,3.74618,5280000.0
2007-10-08 16:09:00,3.74333,3.74631,3.73936,3.74172,7140000.0
2007-10-08 16:10:00,3.74837,3.74837,3.73666,3.74808,10900000.0
2007-10-08 16:11:00,3.74785,3.74841,3.74185,3.74721,7140000.0
2007-10-08 16:12:00,3.74066,3.74704,3.7403,3.74699,7150000.0
2007-10-08 16:13:00,3.74608,3.74694,3.74037,3.74656,6010000.0
2007-10-08 16:14:00,3.74603,3.74603,3.73257,3.74468,4880000.0
2007-10-08 16:15:00,3.74384,3.74587,3.73953,3.73953,4880000.0
2007-10-08 16:16:00,3.74575,3.74853,3.74242,3.74773,6760000.0
2007-10-08 16:17:00,3.73891,3.74548,3.73891,3.74548,4510000.0
2007-10-08 16:18:00,3.74191,3.74807,3.73798,3.74353,9760000.0
2007-10-08 16:19:00,3.74622,3.74622,3.74154,3.74367,5260000.0
2007-10-08 16:20:00,3.73867,3.74808,3.73731,3.7454,6760000.0
2007-10-08 16:21:00,3.74729,3.74729,3.74052,3.7431,5640000.0
2007-10-08 16:22:00,3.74112,3.74647,3.73602,3.74644,4510000.0
2007-10-08 16:23:00,3.74502,3.74673,3.74317,3.74673,7130000.0
2007-10-08 16:24:00,3.74278,3.74841,3.7404,3.74595,7890000.0
2007-10-08 16:25:00,3.74497,3.74671,3.7401,3.74636,4880000.0
2007-10-08 16:26:00,3.74752,3.74826,3.73705,3.74561,4890000.0
2007-10-08 16:27:00,3.73857,3.74426,3.73235,3.74426,12390000.0
2007-10-08 16:28:00,3.74668,3.74668,3.73784,3.74401,6400000.0
2007-10-08 16:29:00,3.74736,3.74736,3.74067,3.74393,5630000.0
2007-10-08 16:30:00,3.7475,3.7475,3.74007,3.74415,6020000.0
2007-10-08 16:31:00,3.74568,3.74626,3.73829,3.73943,10900000.0
2007-10-08 16:32:00,3.74569,3.74569,3.73715,3.73997,5260000.0
2007-10-08 16:33:00,3.74309,3.74626,3.73968,3.74626,5270000.0
2007-10-08 16:34:00,3.7436,3.749,3.73898,3.749,5260000.0
2007-10-08 16:35:00,3.74472,3.74836,3.73777,3.73816,13160000.0
2007-10-08 16:36:00,3.74631,3.74827,3.73893,3.73893,7510000.0
2007-10-08 16:37:00,3.74303,3.74627,3.74031,3.742,6010000.0
2007-10-08 16:38:00,3.73947,3.74695,3.73664,3.74695,10150000.0
2007-10-08 16:39:00,3.74406,3.74795,3.73953,3.74795,6020000.0
2007-10-08 16:40:00,3.74784,3.74784,3.7376,3.74765,5630000.0
2007-10-08 16:41:00,3.74243,3.74791,3.73473,3.74791,6760000.0
2007-10-08 16:42:00,3.74438,3.7482,3.73808,3.7482,5630000.0
2007-10-08 16:43:00,3.7423,3.74738,3.74192,3.74738,4510000.0
2007-10-08 16:44:00,3.74393,3.74861,3.73822,3.74784,5630000.0
2007-10-08 16:45:00,3.7456,3.7467,3.73689,3.74284,6390000.0
2007-10-08 16:46:00,3.73748,3.74655,3.73748,3.74614,7510000.0
2007-10-08 16:47:00,3.74348,3.7481,3.74187,3.74298,6760000.0
2007-10-08 16:48:00,3.73766,3.74729,3.73766,3.74673,4880000.0
2007-10-08 16:49:00,3.74655,3.74943,3.73954,3.74614,7890000.0
2007-10-08 16:50:00,3.74753,3.74795,3.74086,3.74795,4510000.0
2007-10-08 16:51:00,3.74842,3.74842,3.73521,3.74668,6020000.0
2007-10-08 16:52:00,3.73895,3.74828,3.73771,3.74792,7880000.0
2007-10-08 16:53:00,3.74705,3.74705,3.74197,3.74214,5630000.0
2007-10-08 16:54:00,3.74052,3.74956,3.74052,3.74599,7130000.0
2007-10-08 16:55:00,3.74743,3.74743,3.73452,3.74488,4890000.0
2007-10-08 16:56:00,3.74328,3.7452,3.73802,3.73869,6380000.0
2007-10-08 16:57:00,3.74223,3.74958,3.73908,3.73908,5260000.0
2007-10-08 16:58:00,3.74235,3.75038,3.74235,3.74805,6760000.0
2007-10-08 16:59:00,3.74827,3.75002,3.74014,3.7467,9030000.0
2007-10-08 17:00:00,3.74799,3.7499,3.74015,3.74015,7890000.0
2007-10-08 17:01:00,3.74901,3.74901,3.73642,3.7444,7880000.0
2007-10-08 17:02:00,3.74111,3.74749,3.73904,3.74269,4530000.0
2007-10-08 17:03:00,3.74218,3.74676,3.73681,3.74058,4510000.0
2007-10-08 17:04:00,3.74545,3.74923,3.73877,3.74242,6380000.0
2007-10-08 17:05:00,3.74312,3.75032,3.74312,3.74486,4520000.0
2007-10-08 17:06:00,3.74859,3.74859,3.73925,3.73983,6770000.0
2007-10-08 17:07:00,3.74751,3.74887,3.74273,3.74827,8640000.0
2007-10-08 17:08:00,3.74249,3.74831,3.73637,3.74831,6010000.0
2007-10-08 17:09:00,3.74831,3.74831,3.73393,3.74621,9010000.0
2007-10-08 17:10:00,3.74813,3.74813,3.73866,3.74434,5630000.0
2007-10-08 17:11:00,3.74323,3.75157,3.7404,3.74468,7130000.0
2007-10-08 17:12:00,3.74684,3.74684,3.74075,3.74075,5640000.0
2007-10-08 17:13:00,3.74746,3.748,3.74041,3.74483,5630000.0
2007-10-08 17:14:00,3.74271,3.7451,3.73552,3.74012,12760000.0
2007-10-08 17:15:00,3.74727,3.74727,3.73824,3.74127,11270000.0
2007-10-08 17:16:00,3.74056,3.74685,3.73934,3.7428,7510000.0
2007-10-08 17:17:00,3.74662,3.74834,3.74173,3.74173,6010000.0
2007-10-08 17:18:00,3.74569,3.74879,3.73791,3.73791,5250000.0
2007-10-08 17:19:00,3.73864,3.7481,3.73864,3.7459,4890000.0
2007-10-08 17:20:00,3.74544,3.74544,3.73665,3.74505,5260000.0
2007-10-08 17:21:00,3.74526,3.74818,3.73788,3.74402,7130000.0
2007-10-08 17:22:00,3.74242,3.74832,3.73777,3.74779,12020000.0
2007-10-08 17:23:00,3.74312,3.74608,3.73802,3.74608,4890000.0
2007-10-08 17:24:00,3.73751,3.7465,3.73673,3.7465,10520000.0
2007-10-08 17:25:00,3.7412,3.74529,3.73486,3.73672,7510000.0
2007-10-08 17:26:00,3.74464,3.74809,3.74193,3.74809,6380000.0
2007-10-08 17:27:00,3.74615,3.74971,3.74349,3.7436,7900000.0
2007-10-08 17:28:00,3.74384,3.74962,3.73535,3.74547,7510000.0
2007-10-08 17:29:00,3.74656,3.74764,3.73619,3.74764,7140000.0
2007-10-08 17:30:00,3.74822,3.74822,3.73632,3.73839,5270000.0
2007-10-08 17:31:00,3.74735,3.74801,3.73861,3.74145,6770000.0
2007-10-08 17:32:00,3.74321,3.74734,3.7402,3.74665,7150000.0
2007-10-08 17:33:00,3.74518,3.74628,3.73586,3.74628,10910000.0
2007-10-08 17:34:00,3.73789,3.7467,3.73789,3.74346,4510000.0
2007-10-08 17:35:00,3.74713,3.7489,3.73832,3.7489,9390000.0
2007-10-08 17:36:00,3.74263,3.74772,3.73927,3.74235,4880000.0
2007-10-08 17:37:00,3.74107,3.74654,3.73646,3.74263,6020000.0
2007-10-08 17:38:00,3.74246,3.74896,3.73657,3.74838,13910000.0
2007-10-08 17:39:00,3.74588,3.74602,3.73468,3.74284,9010000.0
2007-10-08 17:40:00,3.74067,3.74772,3.73578,3.74438,10890000.0
2007-10-08 17:41:00,3.74501,3.74806,3.73819,3.74322,5270000.0
2007-10-08 17:42:00,3.73998,3.75154,3.73998,3.74524,11660000.0
2007-10-08 17:43:00,3.74355,3.74825,3.73813,3.7446,14270000.0
2007-10-08 17:44:00,3.75014,3.75014,3.74198,3.74274,4140000.0
2007-10-08 17:45:00,3.744,3.74894,3.73833,3.74894,8640000.0
2007-10-08 17:46:00,3.74634,3.75233,3.74465,3.75184,4150000.0
2007-10-08 17:47:00,3.74799,3.75265,3.74732,3.75147,7510000.0
2007-10-08 17:48:00,3.75165,3.75165,3.74707,3.74726,3770000.0
2007-10-08 17:49:00,3.75165,3.75314,3.74555,3.75029,4510000.0
2007-10-08 17:50:00,3.7424,3.75181,3.74152,3.74838,6030000.0
2007-10-08 17:51:00,3.74132,3.75382,3.73973,3.74516,8260000.0
2007-10-08 17:52:00,3.75066,3.75169,3.74501,3.74888,6390000.0
2007-10-08 17:53:00,3.75114,3.75114,3.74404,3.75099,6380000.0
2007-10-08 17:54:00,3.74667,3.75117,3.74109,3.75117,5270000.0
2007-10-08 17:55:00,3.74289,3.75177,3.73746,3.75177,9010000.0
2007-10-08 17:56:00,3.74678,3.75162,3.74318,3.74636,6390000.0
2007-10-08 17:57:00,3.74658,3.75092,3.74178,3.74658,8650000.0
2007-10-08 17:58:00,3.75055,3.75303,3.74354,3.74976,7910000.0
2007-10-08 17:59:00,3.74944,3.75296,3.74153,3.75233,10530000.0
2007-10-08 18:00:00,3.75074,3.75074,3.73872,3.74491,12420000.0
2007-10-08 18:01:00,3.75052,3.75052,3.74193,3.74433,5250000.0
2007-10-08 18:02:00,3.75165,3.7539,3.74474,3.7526,8670000.0
2007-10-08 18:03:00,3.75069,3.75069,3.7396,3.74152,5630000.0
2007-10-08 18:04:00,3.74871,3.75232,3.74239,3.7449,9400000.0
2007-10-08 18:05:00,3.74998,3.7533,3.74185,3.75131,10140000.0
2007-10-08 18:06:00,3.74746,3.75405,3.74368,3.75257,6770000.0
2007-10-08 18:07:00,3.7475,3.75168,3.74446,3.74446,5260000.0
2007-10-08 18:08:00,3.74734,3.75068,3.73968,3.75068,7140000.0
2007-10-08 18:09:00,3.74974,3.75107,3.74664,3.75107,4510000.0
2007-10-08 18:10:00,3.75051,3.75068,3.74008,3.75068,5260000.0
2007-10-08 18:11:00,3.75065,3.75065,3.74379,3.74598,5250000.0
2007-10-08 18:12:00,3.74878,3.74878,3.73635,3.74036,10890000.0
2007-10-08 18:13:00,3.74273,3.7437,3.73761,3.73779,4140000.0
2007-10-08 18:14:00,3.74388,3.7481,3.73705,3.7481,10890000.0
2007-10-08 18:15:00,3.74314,3.74779,3.73314,3.74779,8260000.0
2007-10-08 18:16:00,3.74142,3.75082,3.74142,3.74552,7920000.0
2007-10-08 18:17:00,3.74684,3.74802,3.74065,3.74408,4880000.0
2007-10-08 18:18:00,3.7397,3.74331,3.73795,3.74314,4510000.0
2007-10-08 18:19:00,3.73975,3.74679,3.73859,3.73859,6760000.0
2007-10-08 18:20:00,3.73762,3.74168,3.73557,3.73557,4880000.0
2007-10-08 18:21:00,3.73921,3.74228,3.72972,3.73819,11640000.0
2007-10-08 18:22:00,3.74352,3.74352,3.73551,3.74197,7130000.0
2007-10-08 18:23:00,3.74769,3.74769,3.73845,3.73921,3770000.0
2007-10-08 18:24:00,3.74434,3.75023,3.736,3.75023,15410000.0
2007-10-08 18:25:00,3.73964,3.74724,3.73964,3.74329,7140000.0
2007-10-08 18:26:00,3.75029,3.75112,3.74172,3.74583,9770000.0
2007-10-08 18:27:00,3.73868,3.74698,3.73868,3.74355,4890000.0
2007-10-08 18:28:00,3.7429,3.74761,3.74069,3.74312,4510000.0
2007-10-08 18:29:00,3.74357,3.74733,3.73804,3.74733,7510000.0
2007-10-08 18:30:00,3.75168,3.75191,3.74468,3.75098,6020000.0
2007-10-08 18:31:00,3.73632,3.74699,3.73632,3.74699,4520000.0
2007-10-08 18:32:00,3.74407,3.74842,3.73571,3.73571,5630000.0
2007-10-08 18:33:00,3.73948,3.74899,3.73948,3.74899,8260000.0
2007-10-08 18:34:00,3.73318,3.74265,3.73318,3.74172,5630000.0
2007-10-08 18:35:00,3.7376,3.74847,3.7376,3.74411,8280000.0
2007-10-08 18:36:00,3.73707,3.74265,3.73296,3.74265,4880000.0
2007-10-08 18:37:00,3.74373,3.75034,3.739,3.74058,11640000.0
2007-10-08 18:38:00,3.74523,3.75062,3.74426,3.74533,10150000.0
2007-10-08 18:39:00,3.74394,3.74908,3.7361,3.74908,6770000.0
2007-10-08 18:40:00,3.74213,3.74801,3.73963,3.74801,5260000.0
2007-10-08 18:41:00,3.7414,3.74417,3.73642,3.74225,5260000.0
2007-10-08 18:42:00,3.73904,3.74682,3.73869,3.73869,7890000.0
2007-10-08 18:43:00,3.74205,3.74205,3.73559,3.73999,4880000.0
2007-10-08 18:44:00,3.74347,3.74691,3.73423,3.74068,4510000.0
2007-10-08 18:45:00,3.74275,3.7432,3.73483,3.74199,7140000.0
2007-10-08 18:46:00,3.74079,3.74807,3.73855,3.74768,6400000.0
2007-10-08 18:47:00,3.74516,3.74629,3.73463,3.74195,5270000.0
2007-10-08 18:48:00,3.73702,3.74532,3.73702,3.74001,6020000.0
2007-10-08 18:49:00,3.73482,3.7403,3.72979,3.73895,6010000.0
2007-10-08 18:50:00,3.73686,3.74264,3.73159,3.73535,6410000.0
2007-10-08 18:51:00,3.74539,3.74682,3.73772,3.74174,4520000.0
2007-10-08 18:52:00,3.74185,3.7461,3.73619,3.74303,8250000.0
2007-10-08 18:53:00,3.73804,3.74296,3.7332,3.73536,6790000.0
2007-10-08 18:54:00,3.7412,3.74483,3.73919,3.74397,10500000.0
2007-10-08 18:55:00,3.73095,3.7431,3.73095,3.73621,5260000.0
2007-10-08 18:56:00,3.73558,3.74092,3.73418,3.73986,4890000.0
2007-10-08 18:57:00,3.7414,3.74614,3.73264,3.74366,4510000.0
2007-10-08 18:58:00,3.74677,3.74774,3.73474,3.74188,7140000.0
2007-10-08 18:59:00,3.73924,3.74642,3.73924,3.73924,7140000.0
2007-10-08 19:00:00,3.74331,3.74353,3.73138,3.73838,9410000.0
2007-10-08 19:02:00,3.73779,3.7415,3.73486,3.7415,6020000.0
2007-10-08 19:04:00,3.74276,3.74697,3.73407,3.73862,6770000.0
2007-10-08 19:05:00,3.74298,3.74298,3.73292,3.74109,5630000.0
2007-10-08 19:06:00,3.74237,3.74335,3.73351,3.74057,4880000.0
2007-10-08 19:08:00,3.74295,3.744,3.73674,3.73674,7130000.0
2007-10-08 19:10:00,3.73804,3.74116,3.73204,3.73834,6010000.0
2007-10-08 19:11:00,3.73859,3.74281,3.7335,3.74149,4890000.0
2007-10-08 19:13:00,3.74226,3.74909,3.74226,3.74793,6000000.0
2007-10-08 19:14:00,3.73874,3.74404,3.73874,3.74277,4520000.0
2007-10-08 19:15:00,3.74926,3.74926,3.73484,3.74245,6010000.0
2007-10-08 19:16:00,3.73578,3.74782,3.73578,3.73885,7880000.0
2007-10-08 19:17:00,3.73516,3.74693,3.73516,3.74228,7510000.0
2007-10-08 19:18:00,3.73635,3.74244,3.73371,3.74193,4510000.0
2007-10-08 19:20:00,3.73349,3.74432,3.73349,3.73818,6030000.0
2007-10-08 19:21:00,3.74063,3.74323,3.73363,3.74323,6000000.0
2007-10-08 19:22:00,3.74234,3.74268,3.73327,3.74101,7900000.0
2007-10-08 19:23:00,3.74233,3.74233,3.73589,3.73634,4880000.0
2007-10-08 19:24:00,3.74317,3.74317,3.73557,3.74108,5650000.0
2007-10-08 19:25:00,3.73874,3.74387,3.73531,3.74267,4160000.0
2007-10-08 19:26:00,3.73578,3.74141,3.73002,3.74141,7510000.0
2007-10-08 19:27:00,3.74219,3.74219,3.73459,3.73825,4880000.0
2007-10-08 19:29:00,3.73983,3.74145,3.73244,3.73301,8260000.0
2007-10-08 19:30:00,3.74462,3.74866,3.73784,3.74446,13130000.0
2007-10-08 19:35:00,3.73829,3.74413,3.73294,3.73717,6390000.0
2007-10-08 19:36:00,3.74134,3.74253,3.73304,3.73304,3770000.0
2007-10-08 19:37:00,3.73656,3.74118,3.73175,3.74118,4520000.0
2007-10-08 19:38:00,3.73973,3.74076,3.73484,3.73484,4880000.0
2007-10-08 19:39:00,3.74453,3.74892,3.73461,3.73461,7130000.0
2007-10-08 19:40:00,3.73895,3.74463,3.73786,3.74321,6010000.0
2007-10-08 19:43:00,3.73655,3.73994,3.72996,3.73176,4140000.0
2007-10-08 19:44:00,3.73616,3.74137,3.73464,3.74137,7130000.0
2007-10-08 19:45:00,3.74206,3.75115,3.73627,3.7449,16890000.0
2007-10-08 19:46:00,3.73098,3.74036,3.72788,3.74036,8640000.0
2007-10-08 19:47:00,3.74204,3.74261,3.73579,3.73579,6760000.0
2007-10-08 19:48:00,3.74165,3.74311,3.73778,3.74119,5630000.0
2007-10-08 19:50:00,3.73579,3.74175,3.73291,3.74168,4510000.0
2007-10-08 19:51:00,3.73352,3.74358,3.73352,3.74107,4510000.0
2007-10-08 19:52:00,3.74254,3.74271,3.73725,3.73725,3750000.0
2007-10-08 19:53:00,3.73887,3.74262,3.73718,3.73718,4140000.0
2007-10-08 19:54:00,3.73767,3.74422,3.73767,3.742,3780000.0
2007-10-08 19:55:00,3.73122,3.74023,3.73122,3.73616,5630000.0
2007-10-08 19:56:00,3.74278,3.74278,3.73573,3.74184,4890000.0
2007-10-08 19:57:00,3.74202,3.7472,3.73362,3.73819,4880000.0
2007-10-08 19:58:00,3.74318,3.74318,3.73707,3.73747,5260000.0
2007-10-08 19:59:00,3.74552,3.74654,3.73946,3.73946,4890000.0
2007-10-08 20:00:00,3.74711,3.74711,3.73723,3.74295,6390000.0
2007-10-08 20:01:00,3.74627,3.74627,3.74627,3.74627,750000.0
2007-10-08 20:02:00,3.75081,3.75081,3.74318,3.74957,6390000.0
2007-10-08 20:03:00,3.74559,3.74825,3.73981,3.73981,4140000.0
2007-10-08 20:04:00,3.74296,3.74653,3.73626,3.74526,7880000.0
2007-10-08 20:05:00,3.73629,3.74458,3.73629,3.74405,4520000.0
2007-10-08 20:06:00,3.74172,3.74762,3.73949,3.74453,4880000.0
2007-10-08 20:07:00,3.74855,3.74855,3.73568,3.74368,5250000.0
2007-10-08 20:09:00,3.743,3.74355,3.73733,3.74355,5250000.0
2007-10-08 20:11:00,3.73851,3.74031,3.73448,3.73925,3390000.0
2007-10-08 20:12:00,3.73667,3.7433,3.73479,3.73746,6760000.0
2007-10-08 20:13:00,3.74273,3.74395,3.7338,3.74395,4880000.0
2007-10-08 20:14:00,3.73953,3.74472,3.73471,3.74364,11640000.0
2007-10-08 20:15:00,3.74974,3.74974,3.73824,3.74434,6390000.0
2007-10-08 20:16:00,3.7373,3.74152,3.73719,3.74152,3000000.0
2007-10-08 20:17:00,3.74288,3.74407,3.73426,3.74407,5640000.0
2007-10-08 20:18:00,3.73654,3.74371,3.73654,3.73894,4130000.0
2007-10-08 20:19:00,3.74384,3.7439,3.73477,3.7439,6000000.0
2007-10-08 20:20:00,3.74216,3.74281,3.73573,3.73883,6380000.0
2007-10-08 20:23:00,3.73669,3.74387,3.73475,3.73475,5250000.0
2007-10-08 20:25:00,3.74287,3.7466,3.73745,3.73745,6000000.0
2007-10-08 20:29:00,3.73632,3.74383,3.73632,3.73843,4510000.0
2007-10-08 20:30:00,3.74675,3.74983,3.73949,3.7453,7510000.0
2007-10-08 20:31:00,3.73931,3.74255,3.73327,3.73327,6770000.0
2007-10-08 20:34:00,3.73995,3.74529,3.73477,3.73477,9390000.0
2007-10-08 20:35:00,3.74351,3.74353,3.73813,3.74213,3760000.0
2007-10-08 20:36:00,3.74293,3.74398,3.73983,3.74313,3390000.0
2007-10-08 20:37:00,3.74217,3.74289,3.73341,3.73785,7140000.0
2007-10-08 20:38:00,3.73936,3.742,3.73751,3.742,3390000.0
2007-10-08 20:40:00,3.73863,3.74203,3.73388,3.73388,4880000.0
2007-10-08 20:41:00,3.74234,3.74271,3.73074,3.73904,6380000.0
2007-10-08 20:43:00,3.74212,3.74372,3.74167,3.74307,3780000.0
2007-10-08 20:44:00,3.73812,3.74344,3.73383,3.74342,9400000.0
2007-10-08 20:45:00,3.74945,3.74945,3.73456,3.73456,5290000.0
2007-10-08 20:48:00,3.74278,3.74351,3.73439,3.73468,4510000.0
2007-10-08 20:49:00,3.74342,3.74393,3.73695,3.74347,4510000.0
2007-10-08 20:50:00,3.74036,3.74291,3.73758,3.74291,4130000.0
2007-10-08 20:51:00,3.74173,3.74493,3.73802,3.74406,4880000.0
2007-10-08 20:52:00,3.73844,3.74383,3.73348,3.73651,10520000.0
2007-10-08 20:53:00,3.73869,3.74415,3.7317,3.73642,10130000.0
2007-10-08 20:55:00,3.74454,3.74936,3.7394,3.73978,5650000.0
2007-10-08 20:56:00,3.73412,3.74322,3.73412,3.74322,1130000.0
2007-10-08 20:57:00,3.73894,3.74614,3.73562,3.74348,5260000.0
2007-10-08 20:58:00,3.74306,3.74335,3.73385,3.74312,10140000.0
2007-10-08 20:59:00,3.74306,3.75016,3.741,3.74511,5260000.0
2007-10-08 21:00:00,3.75089,3.75089,3.73861,3.74376,7890000.0
2007-10-08 21:01:00,3.74416,3.74573,3.73582,3.73582,3780000.0
2007-10-08 21:02:00,3.74396,3.74396,3.74221,3.74359,4510000.0
2007-10-08 21:03:00,3.74206,3.74812,3.74182,3.74264,6010000.0
2007-10-08 21:04:00,3.74546,3.74716,3.73657,3.73657,5630000.0
2007-10-08 21:05:00,3.73382,3.74133,3.73372,3.73372,4130000.0
2007-10-08 21:06:00,3.74035,3.74624,3.73828,3.74542,10150000.0
2007-10-08 21:09:00,3.74075,3.74716,3.74075,3.74495,7140000.0
2007-10-08 21:10:00,3.74406,3.74406,3.73234,3.74007,4510000.0
2007-10-08 21:11:00,3.73598,3.74265,3.73598,3.74265,6010000.0
2007-10-08 21:12:00,3.73839,3.7427,3.73756,3.7394,9400000.0
2007-10-08 21:13:00,3.73664,3.74728,3.73664,3.74353,5270000.0
2007-10-08 21:14:00,3.7424,3.74335,3.73433,3.73866,3760000.0
2007-10-08 21:15:00,3.74618,3.75351,3.74618,3.75139,7150000.0
2007-10-08 21:18:00,3.74416,3.74443,3.73889,3.74427,4520000.0
2007-10-08 21:21:00,3.74125,3.74504,3.73474,3.74274,4890000.0
2007-10-08 21:22:00,3.74279,3.74422,3.73892,3.73892,4510000.0
2007-10-08 21:25:00,3.74323,3.74505,3.74053,3.74472,4910000.0
2007-10-08 21:26:00,3.73996,3.74312,3.73876,3.73996,3010000.0
2007-10-08 21:30:00,3.75338,3.75338,3.74262,3.75132,9770000.0
2007-10-08 21:35:00,3.74317,3.74317,3.73625,3.73796,4890000.0
2007-10-08 21:36:00,3.74086,3.74431,3.73459,3.73459,5270000.0
2007-10-08 21:37:00,3.74091,3.7456,3.73648,3.74353,7160000.0
2007-10-08 21:38:00,3.74321,3.74442,3.73496,3.74374,3390000.0
2007-10-08 21:43:00,3.74451,3.74451,3.7331,3.74231,10880000.0
2007-10-08 21:45:00,3.75139,3.75139,3.74015,3.7432,6030000.0
2007-10-08 21:53:00,3.74449,3.74449,3.73698,3.73918,4890000.0
2007-10-08 21:55:00,3.74273,3.74419,3.73697,3.74383,6030000.0
2007-10-08 21:57:00,3.74468,3.74468,3.73392,3.74262,10140000.0
2007-10-08 21:59:00,3.74418,3.74852,3.73647,3.74417,9770000.0
2007-10-08 22:00:00,3.74707,3.75132,3.74015,3.74376,7510000.0
2007-10-08 22:01:00,3.74809,3.74983,3.74422,3.74422,5250000.0
2007-10-08 22:02:00,3.74189,3.74378,3.73401,3.74351,3760000.0
2007-10-08 22:03:00,3.74117,3.74268,3.73804,3.74268,6380000.0
2007-10-08 22:04:00,3.74398,3.74855,3.73795,3.73795,6000000.0
2007-10-08 22:05:00,3.73626,3.73626,3.73626,3.73626,750000.0
2007-10-08 22:06:00,3.74359,3.74481,3.73743,3.74348,4510000.0
2007-10-08 22:08:00,3.74917,3.74926,3.74052,3.74926,5260000.0
2007-10-08 22:09:00,3.74983,3.74983,3.74444,3.7495,4890000.0
2007-10-08 22:10:00,3.74758,3.74758,3.73494,3.74235,6020000.0
2007-10-08 22:11:00,3.74713,3.74744,3.73478,3.74253,5650000.0
2007-10-08 22:13:00,3.74282,3.74589,3.73674,3.73674,4520000.0
2007-10-08 22:14:00,3.74891,3.74891,3.73848,3.74308,6760000.0
2007-10-08 22:15:00,3.7481,3.75087,3.73775,3.7388,4890000.0
2007-10-08 22:18:00,3.74849,3.7499,3.74462,3.74462,4890000.0
2007-10-08 22:20:00,3.73922,3.74474,3.73791,3.73804,4510000.0
2007-10-08 22:21:00,3.74701,3.74701,3.73795,3.73795,4140000.0
2007-10-08 22:22:00,3.74348,3.74549,3.73503,3.74374,6760000.0
2007-10-08 22:24:00,3.74729,3.74729,3.73763,3.74309,4140000.0
2007-10-08 22:25:00,3.74968,3.74968,3.74809,3.74809,1500000.0
2007-10-08 22:26:00,3.74288,3.74576,3.73532,3.7383,6770000.0
2007-10-08 22:27:00,3.74176,3.74311,3.7337,3.7337,4880000.0
2007-10-08 22:28:00,3.74405,3.74646,3.74049,3.74049,6400000.0
2007-10-08 22:29:00,3.73868,3.7485,3.73555,3.7485,6770000.0
2007-10-08 22:30:00,3.73847,3.74851,3.73847,3.74456,6770000.0
2007-10-08 22:32:00,3.7426,3.7426,3.73145,3.74066,8250000.0
2007-10-08 22:33:00,3.74223,3.74227,3.73765,3.74209,5260000.0
2007-10-08 22:34:00,3.73815,3.74294,3.7341,3.73928,5260000.0
2007-10-08 22:35:00,3.73497,3.74439,3.73497,3.74309,5640000.0
2007-10-08 22:36:00,3.74039,3.74244,3.73674,3.73747,4150000.0
2007-10-08 22:37:00,3.73735,3.74195,3.7372,3.73747,6390000.0
2007-10-08 22:38:00,3.74266,3.74537,3.73821,3.73821,8260000.0
2007-10-08 22:39:00,3.74175,3.74276,3.73719,3.74001,6760000.0
2007-10-08 22:41:00,3.742,3.7428,3.73737,3.7412,4510000.0
2007-10-08 22:42:00,3.73817,3.74211,3.73773,3.74065,5260000.0
2007-10-08 22:43:00,3.74278,3.74278,3.73278,3.73739,5640000.0
2007-10-08 22:44:00,3.74215,3.74215,3.73119,3.74047,4880000.0
2007-10-08 22:45:00,3.74925,3.74925,3.74739,3.74739,1130000.0
2007-10-08 22:47:00,3.73848,3.74486,3.73848,3.73856,2640000.0
2007-10-08 22:49:00,3.74121,3.74121,3.73524,3.73882,4510000.0
2007-10-08 22:51:00,3.74115,3.74115,3.73442,3.73477,5270000.0
2007-10-08 22:54:00,3.73849,3.74484,3.73723,3.73905,6770000.0
2007-10-08 22:55:00,3.74296,3.74566,3.73958,3.74103,4900000.0
2007-10-08 22:56:00,3.73891,3.74643,3.73891,3.74643,5260000.0
2007-10-08 22:57:00,3.74293,3.74361,3.73976,3.74258,4880000.0
2007-10-08 22:58:00,3.74212,3.74275,3.74212,3.74275,760000.0
2007-10-08 22:59:00,3.7404,3.74465,3.73977,3.74291,6000000.0
2007-10-08 23:00:00,3.74742,3.75173,3.74203,3.74203,9020000.0
2007-10-08 23:01:00,3.74258,3.74349,3.73809,3.7409,4510000.0
2007-10-08 23:02:00,3.74235,3.74334,3.73868,3.74204,6390000.0
2007-10-08 23:03:00,3.73975,3.74386,3.73963,3.74265,4140000.0
2007-10-08 23:04:00,3.74196,3.74411,3.73798,3.74316,4510000.0
2007-10-08 23:07:00,3.74154,3.74523,3.74112,3.74191,4520000.0
2007-10-08 23:08:00,3.74014,3.74183,3.73916,3.73916,4510000.0
2007-10-08 23:10:00,3.7366,3.74062,3.73473,3.73586,4520000.0
2007-10-08 23:11:00,3.74209,3.74387,3.7383,3.73846,3770000.0
2007-10-08 23:12:00,3.7399,3.74168,3.73418,3.74168,4520000.0
2007-10-08 23:14:00,3.73448,3.74152,3.73212,3.73212,4900000.0
2007-10-08 23:15:00,3.74713,3.74713,3.73681,3.73681,5640000.0
2007-10-08 23:16:00,3.73751,3.73986,3.73219,3.73857,4140000.0
2007-10-08 23:17:00,3.7426,3.74648,3.73788,3.73997,4520000.0
2007-10-08 23:18:00,3.73821,3.73963,3.73147,3.73147,2630000.0
2007-10-08 23:19:00,3.73729,3.74391,3.73389,3.74217,4150000.0
2007-10-08 23:20:00,3.74339,3.74339,3.73061,3.73944,5260000.0
2007-10-08 23:21:00,3.74121,3.74625,3.73789,3.74483,4510000.0
2007-10-08 23:22:00,3.74154,3.74154,3.7329,3.7402,4140000.0
2007-10-08 23:24:00,3.73676,3.74168,3.73182,3.74127,4910000.0
2007-10-08 23:25:00,3.73598,3.74136,3.7317,3.7317,5630000.0
2007-10-08 23:26:00,3.73215,3.74389,3.73202,3.73202,3780000.0
2007-10-08 23:28:00,3.73609,3.74482,3.73609,3.74281,5250000.0
2007-10-08 23:30:00,3.74749,3.75028,3.74453,3.74994,3400000.0
2007-10-08 23:32:00,3.73944,3.74282,3.73262,3.74172,5630000.0
2007-10-08 23:33:00,3.73798,3.7433,3.73147,3.73807,4900000.0
2007-10-08 23:34:00,3.73182,3.74128,3.73182,3.74047,8280000.0
2007-10-08 23:36:00,3.74007,3.74142,3.73612,3.73612,6010000.0
2007-10-08 23:37:00,3.74158,3.74177,3.73264,3.74021,6020000.0
2007-10-08 23:38:00,3.74056,3.74134,3.73682,3.74047,4880000.0
2007-10-08 23:42:00,3.73235,3.74081,3.73202,3.73613,4880000.0
2007-10-08 23:45:00,3.74772,3.74772,3.72969,3.7394,10510000.0
2007-10-08 23:47:00,3.74031,3.74031,3.73212,3.73504,9010000.0
2007-10-08 23:48:00,3.73634,3.7414,3.73603,3.73995,3380000.0
2007-10-08 23:49:00,3.73563,3.73933,3.73553,3.73752,3380000.0
2007-10-08 23:53:00,3.73952,3.74897,3.73952,3.74757,7920000.0
2007-10-08 23:56:00,3.73182,3.74127,3.73182,3.73676,9770000.0
2007-10-08 23:57:00,3.73542,3.74336,3.73542,3.74336,760000.0
2007-10-08 23:58:00,3.74066,3.74127,3.73196,3.73607,5250000.0
2007-10-08 23:59:00,3.7413,3.74677,3.73698,3.73825,4140000.0
2007-10-09 00:00:00,3.74342,3.74611,3.73486,3.7375,8300000.0
2007-10-09 00:01:00,3.72442,3.74273,3.72442,3.73828,6770000.0
2007-10-09 00:02:00,3.73542,3.74359,3.73542,3.74359,3400000.0
2007-10-09 00:03:00,3.73938,3.74361,3.7323,3.74202,4140000.0
2007-10-09 00:05:00,3.74193,3.74193,3.72993,3.73451,5260000.0
2007-10-09 00:06:00,3.73304,3.74054,3.73304,3.73702,5250000.0
2007-10-09 00:07:00,3.73916,3.74546,3.7369,3.7423,6010000.0
2007-10-09 00:08:00,3.73106,3.73217,3.73028,3.73217,3380000.0
2007-10-09 00:09:00,3.73522,3.73834,3.72632,3.73683,4130000.0
2007-10-09 00:10:00,3.73677,3.74074,3.72984,3.73292,4510000.0
2007-10-09 00:11:00,3.74198,3.74198,3.72578,3.74157,5260000.0
2007-10-09 00:13:00,3.73949,3.74366,3.73406,3.74017,6760000.0
2007-10-09 00:14:00,3.73904,3.74364,3.73112,3.73112,11280000.0
2007-10-09 00:15:00,3.73297,3.74337,3.72205,3.73,8280000.0
2007-10-09 00:16:00,3.73721,3.74114,3.72968,3.73959,9780000.0
2007-10-09 00:17:00,3.7289,3.73627,3.7289,3.73282,3390000.0
2007-10-09 00:18:00,3.74201,3.74333,3.73591,3.74223,3380000.0
2007-10-09 00:19:00,3.73587,3.74433,3.73373,3.74433,3400000.0
2007-10-09 00:20:00,3.72078,3.73941,3.72078,3.73873,7130000.0
2007-10-09 00:21:00,3.73741,3.74162,3.72853,3.73087,5640000.0
2007-10-09 00:22:00,3.74148,3.74395,3.72792,3.72792,9760000.0
2007-10-09 00:23:00,3.73713,3.74166,3.7318,3.73474,10140000.0
2007-10-09 00:24:00,3.74533,3.75076,3.73711,3.73711,9770000.0
2007-10-09 00:26:00,3.73735,3.74329,3.72985,3.74329,7520000.0
2007-10-09 00:27:00,3.74177,3.74344,3.73252,3.74344,6010000.0
2007-10-09 00:28:00,3.73953,3.74484,3.73952,3.73952,4530000.0
2007-10-09 00:29:00,3.74201,3.74335,3.73423,3.74277,3390000.0
2007-10-09 00:30:00,3.74457,3.74457,3.72877,3.73937,5630000.0
2007-10-09 00:31:00,3.74391,3.74391,3.73746,3.73746,6010000.0
2007-10-09 00:32:00,3.73943,3.73958,3.72661,3.73196,7140000.0
2007-10-09 00:33:00,3.73728,3.739,3.72622,3.73888,6390000.0
2007-10-09 00:34:00,3.74358,3.74358,3.7321,3.7321,2640000.0
2007-10-09 00:35:00,3.73615,3.73652,3.72523,3.7313,4900000.0
2007-10-09 00:36:00,3.73256,3.74079,3.71846,3.71846,5250000.0
2007-10-09 00:37:00,3.73621,3.74155,3.73621,3.74013,3750000.0
2007-10-09 00:38:00,3.74102,3.74252,3.74044,3.74252,2640000.0
2007-10-09 00:39:00,3.73632,3.74246,3.73142,3.74068,8640000.0
2007-10-09 00:40:00,3.74116,3.74473,3.734,3.73898,7890000.0
2007-10-09 00:43:00,3.74231,3.74301,3.73742,3.74301,4510000.0
2007-10-09 00:44:00,3.74274,3.74274,3.73278,3.74033,4890000.0
2007-10-09 00:45:00,3.74488,3.75025,3.74115,3.74115,8640000.0
2007-10-09 00:46:00,3.73989,3.74148,3.73603,3.73772,6020000.0
2007-10-09 00:47:00,3.74332,3.74332,3.73864,3.74301,2270000.0
2007-10-09 00:49:00,3.73859,3.74127,3.72077,3.74127,6390000.0
2007-10-09 00:50:00,3.72983,3.73863,3.7239,3.72955,5630000.0
2007-10-09 00:51:00,3.74123,3.74201,3.72662,3.72662,3380000.0
2007-10-09 00:52:00,3.73452,3.73452,3.73452,3.73452,750000.0
2007-10-09 00:54:00,3.73422,3.74362,3.73422,3.73688,4500000.0
2007-10-09 00:56:00,3.73572,3.74504,3.73542,3.74428,7520000.0
2007-10-09 00:57:00,3.73947,3.74171,3.72955,3.72955,5270000.0
2007-10-09 00:58:00,3.74333,3.74333,3.7335,3.74031,5650000.0
2007-10-09 00:59:00,3.73127,3.74064,3.7271,3.74064,4510000.0
2007-10-09 01:00:00,3.73902,3.74553,3.72795,3.74216,8270000.0
2007-10-09 01:01:00,3.74014,3.74014,3.72049,3.7266,6020000.0
2007-10-09 01:02:00,3.74233,3.74233,3.73471,3.73615,5630000.0
2007-10-09 01:03:00,3.73667,3.74317,3.73315,3.73454,5640000.0
2007-10-09 01:04:00,3.74127,3.74315,3.72259,3.72259,6020000.0
2007-10-09 01:05:00,3.73633,3.74097,3.72798,3.74097,5650000.0
2007-10-09 01:06:00,3.7398,3.7398,3.72599,3.72905,12020000.0
2007-10-09 01:07:00,3.74163,3.74368,3.73346,3.74368,4140000.0
2007-10-09 01:08:00,3.73952,3.74036,3.72267,3.74036,6010000.0
2007-10-09 01:10:00,3.73601,3.74109,3.73563,3.73721,4510000.0
2007-10-09 01:11:00,3.73775,3.7409,3.73581,3.73758,7140000.0
2007-10-09 01:12:00,3.73171,3.74008,3.73098,3.73791,5630000.0
2007-10-09 01:13:00,3.73457,3.7383,3.72892,3.73689,6020000.0
2007-10-09 01:15:00,3.74849,3.74849,3.74032,3.74451,4880000.0
2007-10-09 01:16:00,3.74339,3.74482,3.73943,3.74107,5630000.0
2007-10-09 01:17:00,3.74091,3.74091,3.73362,3.74066,7510000.0
2007-10-09 01:18:00,3.72677,3.73869,3.72466,3.73534,4520000.0
2007-10-09 01:19:00,3.73468,3.74106,3.73296,3.73296,4510000.0
2007-10-09 01:20:00,3.7405,3.7405,3.72094,3.72094,5260000.0
2007-10-09 01:21:00,3.74141,3.74141,3.74007,3.74007,1500000.0
2007-10-09 01:22:00,3.7399,3.7399,3.73415,3.73509,3380000.0
2007-10-09 01:23:00,3.74143,3.74143,3.72352,3.73806,4510000.0
2007-10-09 01:24:00,3.74141,3.74385,3.73255,3.74385,5630000.0
2007-10-09 01:25:00,3.72847,3.74131,3.72657,3.74131,4890000.0
2007-10-09 01:26:00,3.73903,3.73903,3.72794,3.73263,3760000.0
2007-10-09 01:27:00,3.73642,3.7406,3.72676,3.73497,6770000.0
2007-10-09 01:28:00,3.73701,3.74172,3.73336,3.74172,4520000.0
2007-10-09 01:30:00,3.74929,3.74929,3.73161,3.73913,16170000.0
2007-10-09 01:31:00,3.73827,3.73827,3.72584,3.73814,7520000.0
2007-10-09 01:34:00,3.73349,3.74183,3.73349,3.7406,4890000.0
2007-10-09 01:35:00,3.74134,3.74475,3.73542,3.73974,5630000.0
2007-10-09 01:36:00,3.7404,3.7404,3.72629,3.73536,9020000.0
2007-10-09 01:37:00,3.73307,3.73712,3.7219,3.72244,9020000.0
2007-10-09 01:38:00,3.7366,3.74256,3.72216,3.72216,3380000.0
2007-10-09 01:39:00,3.73705,3.74246,3.73318,3.73865,2630000.0
2007-10-09 01:40:00,3.73494,3.74128,3.72894,3.74128,4510000.0
2007-10-09 01:41:00,3.74488,3.74488,3.72254,3.73005,6400000.0
2007-10-09 01:42:00,3.74249,3.74547,3.73622,3.74547,6030000.0
2007-10-09 01:43:00,3.72636,3.74044,3.72636,3.73967,3010000.0
2007-10-09 01:44:00,3.73846,3.74482,3.73846,3.74074,6020000.0
2007-10-09 01:45:00,3.74752,3.74752,3.72581,3.74,11670000.0
2007-10-09 01:46:00,3.73827,3.73827,3.72238,3.72991,9030000.0
2007-10-09 01:47:00,3.74129,3.7416,3.73614,3.73762,3010000.0
2007-10-09 01:48:00,3.72871,3.74099,3.72861,3.73992,4150000.0
2007-10-09 01:49:00,3.7409,3.7427,3.7332,3.74139,5650000.0
2007-10-09 01:51:00,3.73863,3.73863,3.73247,3.73309,5250000.0
2007-10-09 01:52:00,3.7339,3.73915,3.72913,3.73844,6760000.0
2007-10-09 01:53:00,3.73511,3.74009,3.72751,3.73884,5260000.0
2007-10-09 01:54:00,3.72597,3.73735,3.72597,3.73735,5630000.0
2007-10-09 01:55:00,3.7358,3.74053,3.73127,3.73351,7890000.0
2007-10-09 01:56:00,3.74097,3.74097,3.74097,3.74097,750000.0
2007-10-09 01:57:00,3.73992,3.74143,3.73204,3.74133,6000000.0
2007-10-09 01:58:00,3.72482,3.73935,3.72482,3.73463,10140000.0
2007-10-09 02:00:00,3.74679,3.74679,3.74185,3.74185,1130000.0
2007-10-09 02:01:00,3.73878,3.73878,3.72802,3.73672,9400000.0
2007-10-09 02:02:00,3.73799,3.74329,3.73629,3.73629,5650000.0
2007-10-09 02:03:00,3.73378,3.74234,3.72953,3.73992,4900000.0
2007-10-09 02:04:00,3.73973,3.7421,3.73272,3.7417,4510000.0
2007-10-09 02:05:00,3.73816,3.73816,3.72695,3.7345,5270000.0
2007-10-09 02:06:00,3.73796,3.73817,3.72918,3.73065,5650000.0
2007-10-09 02:07:00,3.73007,3.74001,3.73007,3.74001,4140000.0
2007-10-09 02:08:00,3.73289,3.74306,3.73243,3.73645,6030000.0
2007-10-09 02:09:00,3.73689,3.73853,3.72873,3.73617,4890000.0
2007-10-09 02:10:00,3.73331,3.73869,3.72688,3.73869,4150000.0
2007-10-09 02:11:00,3.73666,3.74146,3.73504,3.73504,5630000.0
2007-10-09 02:12:00,3.74377,3.74377,3.73606,3.74149,4140000.0
2007-10-09 02:13:00,3.73932,3.7399,3.73416,3.7343,3400000.0
2007-10-09 02:14:00,3.73752,3.74048,3.72985,3.73596,4890000.0
2007-10-09 02:15:00,3.74474,3.74871,3.74452,3.74452,4520000.0
2007-10-09 02:16:00,3.74266,3.74266,3.73002,3.73591,7510000.0
2007-10-09 02:17:00,3.73725,3.74259,3.73705,3.74146,5650000.0
2007-10-09 02:18:00,3.73782,3.74084,3.72998,3.74078,6390000.0
2007-10-09 02:19:00,3.74019,3.74019,3.72991,3.73571,5640000.0
2007-10-09 02:20:00,3.74196,3.74256,3.73023,3.73023,4510000.0
2007-10-09 02:21:00,3.73617,3.73768,3.72873,3.72873,6390000.0
2007-10-09 02:22:00,3.74218,3.74277,3.73665,3.73665,4880000.0
2007-10-09 02:23:00,3.73916,3.73916,3.72444,3.72444,4140000.0
2007-10-09 02:24:00,3.73655,3.73969,3.73298,3.73969,4510000.0
2007-10-09 02:25:00,3.73971,3.73971,3.72545,3.73925,7880000.0
2007-10-09 02:26:00,3.74237,3.74255,3.72896,3.73502,6390000.0
2007-10-09 02:27:00,3.73673,3.74057,3.73416,3.74005,7140000.0
2007-10-09 02:28:00,3.72928,3.72928,3.71963,3.71963,7510000.0
2007-10-09 02:30:00,3.74699,3.74699,3.7323,3.7323,4140000.0
2007-10-09 02:31:00,3.74002,3.74315,3.72825,3.73111,7510000.0
2007-10-09 02:32:00,3.7386,3.73901,3.73562,3.73601,4150000.0
2007-10-09 02:33:00,3.73613,3.73858,3.72743,3.73496,7510000.0
2007-10-09 02:34:00,3.73435,3.74041,3.72104,3.72104,4890000.0
2007-10-09 02:35:00,3.73897,3.74177,3.7344,3.73474,5650000.0
2007-10-09 02:36:00,3.74061,3.74061,3.72509,3.74013,4890000.0
2007-10-09 02:37:00,3.74036,3.74198,3.73186,3.73576,4140000.0
2007-10-09 02:38:00,3.73119,3.7373,3.72848,3.73027,6000000.0
2007-10-09 02:39:00,3.73909,3.73909,3.72659,3.73458,6000000.0
2007-10-09 02:40:00,3.73515,3.74278,3.73228,3.73993,4510000.0
2007-10-09 02:41:00,3.71955,3.73577,3.71955,3.73577,5630000.0
2007-10-09 02:42:00,3.74142,3.74142,3.72994,3.74035,5650000.0
2007-10-09 02:43:00,3.73446,3.73725,3.72332,3.72808,4890000.0
2007-10-09 02:44:00,3.73739,3.73772,3.72446,3.73764,4890000.0
2007-10-09 02:45:00,3.74037,3.74856,3.74037,3.74364,4130000.0
2007-10-09 02:46:00,3.7406,3.7406,3.7267,3.7386,3400000.0
2007-10-09 02:47:00,3.73031,3.73992,3.72855,3.73992,8260000.0
2007-10-09 02:48:00,3.73266,3.74047,3.72841,3.74047,6000000.0
2007-10-09 02:49:00,3.74067,3.7408,3.73293,3.73486,7510000.0
2007-10-09 02:50:00,3.73792,3.74504,3.73792,3.74034,4520000.0
2007-10-09 02:51:00,3.74111,3.74111,3.7336,3.74092,7880000.0
2007-10-09 02:52:00,3.73637,3.73965,3.72359,3.73965,4530000.0
2007-10-09 02:53:00,3.73088,3.73867,3.72259,3.73867,3780000.0
2007-10-09 02:54:00,3.73325,3.7432,3.73325,3.73673,3770000.0
2007-10-09 02:55:00,3.73861,3.73861,3.72659,3.73847,6030000.0
2007-10-09 02:56:00,3.74136,3.74136,3.72835,3.73042,4140000.0
2007-10-09 02:57:00,3.73672,3.73832,3.72892,3.73832,4510000.0
2007-10-09 02:58:00,3.73655,3.73861,3.72709,3.73571,3400000.0
2007-10-09 03:00:00,3.74318,3.74917,3.74033,3.74863,3770000.0
2007-10-09 03:01:00,3.73742,3.73742,3.72892,3.72892,6770000.0
2007-10-09 03:02:00,3.73282,3.73733,3.72764,3.73733,3780000.0
2007-10-09 03:03:00,3.73149,3.7381,3.72209,3.7305,5270000.0
2007-10-09 03:04:00,3.7311,3.743,3.7311,3.74065,4890000.0
2007-10-09 03:05:00,3.72108,3.73916,3.72108,3.73508,3750000.0
2007-10-09 03:06:00,3.73241,3.74317,3.73241,3.74317,2640000.0
2007-10-09 03:07:00,3.73672,3.73781,3.73035,3.73052,4510000.0
2007-10-09 03:08:00,3.73608,3.74213,3.73608,3.74111,4510000.0
2007-10-09 03:09:00,3.72835,3.73782,3.72665,3.73782,7130000.0
2007-10-09 03:10:00,3.73407,3.73718,3.72289,3.72458,4510000.0
2007-10-09 03:11:00,3.73892,3.74045,3.72916,3.74045,5630000.0
2007-10-09 03:12:00,3.72873,3.74033,3.72873,3.74033,3770000.0
2007-10-09 03:13:00,3.73615,3.73655,3.72311,3.73389,4130000.0
2007-10-09 03:14:00,3.7388,3.74578,3.73621,3.73936,5260000.0
2007-10-09 03:15:00,3.74726,3.74726,3.72279,3.745,9410000.0
2007-10-09 03:16:00,3.73845,3.74566,3.73649,3.74566,6020000.0
2007-10-09 03:17:00,3.7477,3.7477,3.72778,3.73365,3770000.0
2007-10-09 03:18:00,3.73836,3.74663,3.73645,3.74241,5270000.0
2007-10-09 03:19:00,3.74194,3.74568,3.72836,3.73018,5260000.0
2007-10-09 03:20:00,3.73593,3.74143,3.73593,3.73663,4150000.0
2007-10-09 03:21:00,3.73161,3.74207,3.73161,3.74097,4140000.0
2007-10-09 03:22:00,3.72794,3.74288,3.72794,3.73588,3030000.0
2007-10-09 03:23:00,3.73912,3.73982,3.72806,3.72806,4510000.0
2007-10-09 03:24:00,3.73906,3.73906,3.72327,3.72772,4910000.0
2007-10-09 03:25:00,3.73649,3.7402,3.73307,3.73993,4510000.0
2007-10-09 03:26:00,3.7304,3.74083,3.72634,3.74083,6770000.0
2007-10-09 03:27:00,3.7423,3.74448,3.73769,3.73869,3780000.0
2007-10-09 03:28:00,3.73731,3.74517,3.72804,3.74517,6020000.0
2007-10-09 03:29:00,3.73878,3.74305,3.72936,3.73992,6770000.0
2007-10-09 03:30:00,3.73977,3.74515,3.72526,3.74088,11680000.0
2007-10-09 03:31:00,3.74244,3.74512,3.73611,3.7395,6760000.0
2007-10-09 03:32:00,3.73766,3.73884,3.73335,3.73787,4880000.0
2007-10-09 03:33:00,3.74075,3.74543,3.73472,3.73472,4150000.0
2007-10-09 03:34:00,3.72178,3.74013,3.72178,3.73743,4520000.0
2007-10-09 03:35:00,3.74296,3.74599,3.73705,3.74099,5640000.0
2007-10-09 03:36:00,3.73397,3.74681,3.73397,3.74681,4510000.0
2007-10-09 03:37:00,3.74295,3.74295,3.72701,3.73091,3010000.0
2007-10-09 03:38:00,3.74001,3.74605,3.73339,3.74605,3380000.0
2007-10-09 03:39:00,3.74083,3.74627,3.7341,3.74627,4140000.0
2007-10-09 03:40:00,3.73403,3.74334,3.73403,3.74334,1140000.0
2007-10-09 03:41:00,3.73802,3.7443,3.73802,3.74344,6010000.0
2007-10-09 03:42:00,3.74315,3.74693,3.72752,3.74054,7510000.0
2007-10-09 03:43:00,3.74397,3.7448,3.7274,3.74468,9040000.0
2007-10-09 03:44:00,3.74398,3.74578,3.73765,3.74578,4900000.0
2007-10-09 03:45:00,3.74435,3.74875,3.74095,3.74756,3760000.0
2007-10-09 03:46:00,3.74032,3.74851,3.73728,3.74341,4520000.0
2007-10-09 03:47:00,3.74662,3.74662,3.73619,3.74004,4520000.0
2007-10-09 03:48:00,3.74476,3.74665,3.74027,3.74338,7510000.0
2007-10-09 03:49:00,3.74804,3.74804,3.73706,3.74277,4890000.0
2007-10-09 03:50:00,3.74339,3.74419,3.73018,3.73793,4150000.0
2007-10-09 03:51:00,3.73282,3.746,3.73282,3.73662,6020000.0
2007-10-09 03:52:00,3.72922,3.73848,3.72922,3.73357,4880000.0
2007-10-09 03:53:00,3.74139,3.74139,3.72501,3.72501,4510000.0
2007-10-09 03:54:00,3.7432,3.745,3.72656,3.72656,7510000.0
2007-10-09 03:55:00,3.74219,3.75119,3.74219,3.74947,6400000.0
2007-10-09 03:56:00,3.74454,3.74454,3.73226,3.74451,4520000.0
2007-10-09 03:57:00,3.74341,3.74429,3.73157,3.73861,5660000.0
2007-10-09 03:58:00,3.74165,3.74352,3.73931,3.74152,3770000.0
2007-10-09 03:59:00,3.74389,3.74579,3.73277,3.74579,4150000.0
2007-10-09 04:00:00,3.7387,3.74396,3.73007,3.74396,4140000.0
2007-10-09 04:01:00,3.74286,3.74735,3.73573,3.73889,4880000.0
2007-10-09 04:02:00,3.73768,3.73768,3.72567,3.73725,2640000.0
2007-10-09 04:03:00,3.73349,3.74026,3.72941,3.73156,6020000.0
2007-10-09 04:04:00,3.73873,3.7405,3.7337,3.73819,4140000.0
2007-10-09 04:05:00,3.74322,3.74322,3.72666,3.73746,3010000.0
2007-10-09 04:06:00,3.74095,3.74095,3.7226,3.7226,6000000.0
2007-10-09 04:07:00,3.73525,3.73847,3.72731,3.73375,5630000.0
2007-10-09 04:08:00,3.74047,3.74047,3.72678,3.72981,3770000.0
2007-10-09 04:09:00,3.74194,3.74348,3.7359,3.73763,5640000.0
2007-10-09 04:10:00,3.73893,3.73946,3.72271,3.73946,12770000.0
2007-10-09 04:11:00,3.73289,3.7399,3.73278,3.7399,5260000.0
2007-10-09 04:12:00,3.72881,3.7468,3.72881,3.74034,4890000.0
2007-10-09 04:13:00,3.73673,3.74207,3.73054,3.74067,6770000.0
2007-10-09 04:14:00,3.74528,3.74528,3.73896,3.74052,2650000.0
2007-10-09 04:15:00,3.74821,3.74821,3.7387,3.7387,2260000.0
2007-10-09 04:17:00,3.73128,3.73662,3.73128,3.73662,3380000.0
2007-10-09 04:18:00,3.73573,3.74528,3.73573,3.74002,5260000.0
2007-10-09 04:19:00,3.73298,3.73832,3.73298,3.73828,4140000.0
2007-10-09 04:21:00,3.73675,3.74661,3.73214,3.74661,5640000.0
2007-10-09 04:22:00,3.73671,3.74434,3.72418,3.74434,9020000.0
2007-10-09 04:23:00,3.736,3.74169,3.73218,3.74151,4890000.0
2007-10-09 04:24:00,3.73246,3.74234,3.72403,3.74217,7130000.0
2007-10-09 04:25:00,3.74089,3.74357,3.72866,3.743,4140000.0
2007-10-09 04:26:00,3.74419,3.74631,3.73295,3.74142,6380000.0
2007-10-09 04:27:00,3.7381,3.74544,3.7381,3.74544,6390000.0
2007-10-09 04:28:00,3.73873,3.74349,3.73097,3.74349,6770000.0
2007-10-09 04:29:00,3.7416,3.74379,3.73456,3.73456,4880000.0
2007-10-09 04:30:00,3.74716,3.74716,3.735,3.7356,8650000.0
2007-10-09 04:31:00,3.73763,3.74343,3.73136,3.73977,6020000.0
2007-10-09 04:32:00,3.74137,3.74137,3.73276,3.74103,3410000.0
2007-10-09 04:33:00,3.73837,3.74167,3.72395,3.73772,5650000.0
2007-10-09 04:34:00,3.74799,3.74799,3.72776,3.72776,4510000.0
2007-10-09 04:35:00,3.74253,3.74684,3.74253,3.74684,2650000.0
2007-10-09 04:36:00,3.74302,3.74723,3.73552,3.74116,7890000.0
2007-10-09 04:37:00,3.74542,3.74542,3.73875,3.73961,4510000.0
2007-10-09 04:38:00,3.74193,3.74473,3.73386,3.74466,10890000.0
2007-10-09 04:39:00,3.73873,3.74624,3.73873,3.74281,6780000.0
2007-10-09 04:40:00,3.74378,3.74593,3.73886,3.74294,6760000.0
2007-10-09 04:41:00,3.73784,3.74782,3.73784,3.74782,5250000.0
2007-10-09 04:42:00,3.73818,3.74492,3.72995,3.73883,4520000.0
2007-10-09 04:43:00,3.73345,3.74263,3.73336,3.73336,7510000.0
2007-10-09 04:44:00,3.73526,3.74329,3.72924,3.73154,6390000.0
2007-10-09 04:45:00,3.74894,3.74894,3.73888,3.74795,6760000.0
2007-10-09 04:46:00,3.74219,3.74611,3.72935,3.74611,7510000.0
2007-10-09 04:47:00,3.7259,3.74373,3.7259,3.73648,4890000.0
2007-10-09 04:48:00,3.71993,3.72522,3.71988,3.72522,6380000.0
2007-10-09 04:50:00,3.74003,3.74546,3.73453,3.74546,4510000.0
2007-10-09 04:51:00,3.73177,3.73477,3.73022,3.73409,7880000.0
2007-10-09 04:53:00,3.74549,3.7463,3.73556,3.7463,4910000.0
2007-10-09 04:54:00,3.74459,3.74459,3.734,3.73986,5660000.0
2007-10-09 04:55:00,3.74839,3.74839,3.74212,3.74818,5260000.0
2007-10-09 04:56:00,3.73979,3.74725,3.73622,3.74725,6790000.0
2007-10-09 04:57:00,3.74359,3.74474,3.73786,3.74357,4520000.0
2007-10-09 04:58:00,3.74454,3.74634,3.73597,3.74634,4890000.0
2007-10-09 05:00:00,3.74155,3.74597,3.73655,3.73763,5260000.0
2007-10-09 05:01:00,3.73698,3.74736,3.73698,3.74238,5260000.0
2007-10-09 05:02:00,3.7436,3.75023,3.74057,3.74523,7890000.0
2007-10-09 05:03:00,3.74326,3.74326,3.7261,3.73564,5630000.0
2007-10-09 05:04:00,3.72955,3.74256,3.72955,3.73565,6760000.0
2007-10-09 05:05:00,3.73297,3.74693,3.73297,3.74693,6400000.0
2007-10-09 05:06:00,3.74112,3.7456,3.72851,3.72851,5260000.0
2007-10-09 05:07:00,3.73771,3.74188,3.72165,3.73445,6390000.0
2007-10-09 05:08:00,3.73238,3.7449,3.72043,3.7449,6380000.0
2007-10-09 05:11:00,3.73551,3.7455,3.73551,3.73778,5260000.0
2007-10-09 05:14:00,3.74532,3.7455,3.73573,3.73592,7140000.0
2007-10-09 05:15:00,3.73837,3.74516,3.7222,3.7222,9020000.0
2007-10-09 05:16:00,3.74107,3.74107,3.71743,3.71743,4510000.0
2007-10-09 05:17:00,3.73205,3.74337,3.72185,3.73962,4510000.0
2007-10-09 05:18:00,3.7468,3.7468,3.72517,3.72517,5630000.0
2007-10-09 05:19:00,3.73806,3.74624,3.73515,3.74544,4140000.0
2007-10-09 05:20:00,3.74243,3.74416,3.72697,3.74015,3780000.0
2007-10-09 05:21:00,3.73537,3.74489,3.73388,3.73634,7130000.0
2007-10-09 05:22:00,3.73827,3.74209,3.7212,3.72301,10880000.0
2007-10-09 05:23:00,3.73766,3.74552,3.73766,3.73769,5260000.0
2007-10-09 05:24:00,3.73672,3.7434,3.73585,3.74116,4510000.0
2007-10-09 05:25:00,3.74037,3.74488,3.73451,3.74309,6020000.0
2007-10-09 05:26:00,3.7408,3.74292,3.72985,3.73858,6010000.0
2007-10-09 05:27:00,3.73612,3.74411,3.73612,3.73715,6390000.0
2007-10-09 05:28:00,3.73804,3.74164,3.71799,3.73895,7130000.0
2007-10-09 05:29:00,3.731,3.74336,3.72452,3.73562,6020000.0
2007-10-09 05:30:00,3.74191,3.74522,3.73792,3.74184,5260000.0
2007-10-09 05:31:00,3.72349,3.74382,3.72177,3.73574,6770000.0
2007-10-09 05:32:00,3.73686,3.74563,3.73686,3.74563,3760000.0
2007-10-09 05:33:00,3.73668,3.73668,3.71991,3.73655,8630000.0
2007-10-09 05:34:00,3.74347,3.74532,3.73451,3.74532,9010000.0
2007-10-09 05:35:00,3.74112,3.74576,3.7194,3.74005,4890000.0
2007-10-09 05:36:00,3.7446,3.7459,3.74192,3.74455,4140000.0
2007-10-09 05:37:00,3.74298,3.74298,3.71555,3.74053,9390000.0
2007-10-09 05:38:00,3.74091,3.74176,3.72617,3.72617,3010000.0
2007-10-09 05:40:00,3.74604,3.74608,3.74604,3.74608,1500000.0
2007-10-09 05:41:00,3.73522,3.74454,3.72057,3.74454,8250000.0
2007-10-09 05:42:00,3.74118,3.74305,3.72544,3.72544,2640000.0
2007-10-09 05:43:00,3.73084,3.74605,3.72829,3.74605,4510000.0
2007-10-09 05:44:00,3.73624,3.74535,3.73281,3.73281,7510000.0
2007-10-09 05:45:00,3.74637,3.74637,3.73545,3.73561,6380000.0
2007-10-09 05:46:00,3.73638,3.74611,3.72382,3.74205,4890000.0
2007-10-09 05:47:00,3.74691,3.74691,3.74058,3.7461,7130000.0
2007-10-09 05:48:00,3.7378,3.74219,3.72706,3.73553,5250000.0
2007-10-09 05:49:00,3.74183,3.74324,3.72673,3.74033,4510000.0
2007-10-09 05:50:00,3.74414,3.74493,3.74146,3.74493,3750000.0
2007-10-09 05:51:00,3.74097,3.74195,3.72756,3.7392,6770000.0
2007-10-09 05:52:00,3.73645,3.74577,3.73645,3.74577,4880000.0
2007-10-09 05:53:00,3.74129,3.74411,3.72233,3.74224,4890000.0
2007-10-09 05:54:00,3.74074,3.74627,3.7357,3.74506,4510000.0
2007-10-09 05:55:00,3.73456,3.74537,3.72338,3.7453,4140000.0
2007-10-09 05:56:00,3.73666,3.74329,3.73666,3.74142,6000000.0
2007-10-09 05:57:00,3.73862,3.74378,3.72876,3.73797,5640000.0
2007-10-09 05:58:00,3.74102,3.74359,3.73771,3.74025,5270000.0
2007-10-09 05:59:00,3.71739,3.72198,3.71508,3.72111,7510000.0
2007-10-09 06:00:00,3.74198,3.74497,3.73784,3.74497,4880000.0
2007-10-09 06:01:00,3.73452,3.74446,3.72406,3.72517,6000000.0
2007-10-09 06:02:00,3.74051,3.74453,3.73252,3.7409,5630000.0
2007-10-09 06:03:00,3.72117,3.72184,3.71242,3.72117,7130000.0
2007-10-09 06:04:00,3.74088,3.74589,3.73154,3.74503,6010000.0
2007-10-09 06:05:00,3.73829,3.74337,3.72533,3.74337,7140000.0
2007-10-09 06:06:00,3.74052,3.7453,3.74052,3.74528,6380000.0
2007-10-09 06:07:00,3.71739,3.72184,3.71242,3.72182,7130000.0
2007-10-09 06:08:00,3.74324,3.74572,3.73614,3.74433,7880000.0
2007-10-09 06:09:00,3.7281,3.74464,3.7281,3.7439,4880000.0
2007-10-09 06:10:00,3.72968,3.74254,3.7236,3.74254,4500000.0
2007-10-09 06:11:00,3.74443,3.74462,3.73946,3.73946,4130000.0
2007-10-09 06:12:00,3.73363,3.74395,3.73363,3.74055,4890000.0
2007-10-09 06:13:00,3.73478,3.74152,3.73193,3.73212,6000000.0
2007-10-09 06:14:00,3.74389,3.74516,3.73592,3.74461,4510000.0
2007-10-09 06:15:00,3.73659,3.74372,3.73659,3.74273,4510000.0
2007-10-09 06:17:00,3.73993,3.74445,3.73176,3.74049,9020000.0
2007-10-09 06:18:00,3.74572,3.74572,3.74116,3.74531,1880000.0
2007-10-09 06:19:00,3.74132,3.74628,3.73638,3.74305,4890000.0
2007-10-09 06:20:00,3.74478,3.74491,3.72177,3.73832,6390000.0
2007-10-09 06:22:00,3.74023,3.74264,3.71846,3.71846,10160000.0
2007-10-09 06:23:00,3.73794,3.74313,3.73731,3.73965,4500000.0
2007-10-09 06:24:00,3.74076,3.74578,3.7381,3.74106,6030000.0
2007-10-09 06:25:00,3.73638,3.74362,3.72333,3.72333,4510000.0
2007-10-09 06:26:00,3.74561,3.74561,3.73596,3.74052,7890000.0
2007-10-09 06:27:00,3.74106,3.74887,3.73747,3.73747,7890000.0
2007-10-09 06:28:00,3.74044,3.74646,3.73949,3.74217,6770000.0
2007-10-09 06:29:00,3.73838,3.74357,3.73784,3.73784,4900000.0
2007-10-09 06:30:00,3.74713,3.74713,3.73577,3.74104,8280000.0
2007-10-09 06:31:00,3.73352,3.74168,3.72922,3.73955,6020000.0
2007-10-09 06:32:00,3.73341,3.74398,3.72057,3.73666,4890000.0
2007-10-09 06:33:00,3.74148,3.7438,3.72551,3.73158,7140000.0
2007-10-09 06:34:00,3.74568,3.74608,3.73585,3.74529,5270000.0
2007-10-09 06:35:00,3.73152,3.7437,3.73152,3.7437,3760000.0
2007-10-09 06:36:00,3.73575,3.74302,3.73575,3.7384,4130000.0
2007-10-09 06:37:00,3.74147,3.74499,3.73576,3.74348,3770000.0
2007-10-09 06:38:00,3.74333,3.74483,3.73335,3.74483,6770000.0
2007-10-09 06:39:00,3.73888,3.74317,3.71767,3.74317,9390000.0
2007-10-09 06:40:00,3.74584,3.74584,3.73535,3.74432,6770000.0
2007-10-09 06:41:00,3.74587,3.74743,3.74125,3.74125,6390000.0
2007-10-09 06:42:00,3.74007,3.74461,3.73496,3.73953,5270000.0
2007-10-09 06:43:00,3.74301,3.74301,3.72374,3.73861,9020000.0
2007-10-09 06:44:00,3.73763,3.73885,3.73237,3.73272,6770000.0
2007-10-09 06:45:00,3.74715,3.74715,3.7329,3.74118,9030000.0
2007-10-09 06:47:00,3.73603,3.74111,3.72615,3.74013,4140000.0
2007-10-09 06:48:00,3.74551,3.74687,3.73847,3.73986,3770000.0
2007-10-09 06:49:00,3.73525,3.74382,3.72957,3.74193,3770000.0
2007-10-09 06:50:00,3.74194,3.74194,3.72217,3.74007,4510000.0
2007-10-09 06:51:00,3.74283,3.74446,3.72343,3.72343,4140000.0
2007-10-09 06:52:00,3.7383,3.74284,3.73311,3.74147,4510000.0
2007-10-09 06:53:00,3.73718,3.7485,3.73718,3.74647,8630000.0
2007-10-09 06:54:00,3.73274,3.7415,3.72809,3.7415,5250000.0
2007-10-09 06:55:00,3.71816,3.71816,3.71816,3.71816,750000.0
2007-10-09 06:56:00,3.73711,3.74514,3.71967,3.71967,6390000.0
2007-10-09 06:57:00,3.74615,3.74615,3.73741,3.74171,6760000.0
2007-10-09 06:58:00,3.73782,3.74727,3.73782,3.74193,6010000.0
2007-10-09 06:59:00,3.74424,3.74611,3.73568,3.74576,6020000.0
2007-10-09 07:00:00,3.74009,3.74327,3.72227,3.74327,6010000.0
2007-10-09 07:01:00,3.74621,3.74621,3.73993,3.74368,5260000.0
2007-10-09 07:02:00,3.74271,3.74314,3.72783,3.73549,5660000.0
2007-10-09 07:03:00,3.74162,3.74281,3.7192,3.72869,5260000.0
2007-10-09 07:04:00,3.74211,3.74599,3.73522,3.74428,5630000.0
2007-10-09 07:05:00,3.71841,3.74386,3.71841,3.74386,4510000.0
2007-10-09 07:06:00,3.74501,3.74764,3.73474,3.7429,5260000.0
2007-10-09 07:07:00,3.74009,3.74009,3.72766,3.73881,4510000.0
2007-10-09 07:09:00,3.73779,3.74283,3.7261,3.74283,5260000.0
2007-10-09 07:10:00,3.74271,3.74577,3.73261,3.74321,4140000.0
2007-10-09 07:11:00,3.7472,3.7472,3.71827,3.71827,3010000.0
2007-10-09 07:12:00,3.739,3.74165,3.73584,3.73609,5630000.0
2007-10-09 07:13:00,3.73675,3.746,3.73017,3.74478,6390000.0
2007-10-09 07:14:00,3.73907,3.74347,3.72769,3.72769,4880000.0
2007-10-09 07:15:00,3.74562,3.74737,3.73713,3.73869,6750000.0
2007-10-09 07:16:00,3.74111,3.74111,3.72356,3.73967,5640000.0
2007-10-09 07:17:00,3.7358,3.73949,3.72988,3.73518,4510000.0
2007-10-09 07:18:00,3.74052,3.74052,3.72669,3.7305,5630000.0
2007-10-09 07:19:00,3.73801,3.74014,3.73505,3.73505,4890000.0
2007-10-09 07:20:00,3.73641,3.73641,3.72734,3.73425,5630000.0
2007-10-09 07:21:00,3.73939,3.74113,3.73471,3.73979,4880000.0
2007-10-09 07:22:00,3.74032,3.74032,3.72659,3.73837,6780000.0
2007-10-09 07:23:00,3.72376,3.73832,3.72376,3.73399,3770000.0
2007-10-09 07:24:00,3.73938,3.74417,3.73181,3.73181,7510000.0
2007-10-09 07:25:00,3.74443,3.74578,3.73629,3.74102,7510000.0
2007-10-09 07:26:00,3.73662,3.7428,3.73054,3.73054,6020000.0
2007-10-09 07:27:00,3.74319,3.74319,3.72085,3.73815,5270000.0
2007-10-09 07:28:00,3.73629,3.74031,3.72973,3.7306,7510000.0
2007-10-09 07:29:00,3.73775,3.73998,3.73052,3.73899,5630000.0
2007-10-09 07:30:00,3.74115,3.74115,3.71937,3.73732,4130000.0
2007-10-09 07:31:00,3.74656,3.74738,3.74563,3.74628,5260000.0
2007-10-09 07:32:00,3.74531,3.74531,3.73339,3.73845,5260000.0
2007-10-09 07:33:00,3.7421,3.74553,3.73421,3.74091,4140000.0
2007-10-09 07:34:00,3.73737,3.73763,3.71707,3.73763,5260000.0
2007-10-09 07:35:00,3.7356,3.74022,3.73172,3.73981,4140000.0
2007-10-09 07:36:00,3.73754,3.73757,3.71814,3.73757,4520000.0
2007-10-09 07:37:00,3.73885,3.74193,3.73142,3.73142,7140000.0
2007-10-09 07:38:00,3.73182,3.74191,3.73182,3.73597,6010000.0
2007-10-09 07:39:00,3.7325,3.73756,3.72267,3.73756,4510000.0
2007-10-09 07:40:00,3.73028,3.7416,3.73028,3.73645,5650000.0
2007-10-09 07:41:00,3.74052,3.74135,3.73029,3.74073,6790000.0
2007-10-09 07:42:00,3.72624,3.73669,3.72097,3.73669,6400000.0
2007-10-09 07:43:00,3.73919,3.74059,3.73355,3.73901,5260000.0
2007-10-09 07:44:00,3.73962,3.74098,3.73909,3.74041,5260000.0
2007-10-09 07:45:00,3.72973,3.74386,3.71977,3.73804,10530000.0
2007-10-09 07:46:00,3.7345,3.73901,3.72969,3.7339,4880000.0
2007-10-09 07:47:00,3.73454,3.74318,3.73241,3.74133,4520000.0
2007-10-09 07:48:00,3.73971,3.74102,3.73084,3.73084,5250000.0
2007-10-09 07:49:00,3.73939,3.73999,3.73047,3.73836,4510000.0
2007-10-09 07:50:00,3.73485,3.73545,3.72195,3.73524,4510000.0
2007-10-09 07:51:00,3.73006,3.74056,3.72987,3.73727,6010000.0
2007-10-09 07:52:00,3.73994,3.74247,3.73564,3.73919,5260000.0
2007-10-09 07:53:00,3.72931,3.73716,3.72627,3.73601,6010000.0
2007-10-09 07:54:00,3.73101,3.74041,3.73101,3.74041,5630000.0
2007-10-09 07:55:00,3.7229,3.73719,3.7229,3.73514,4140000.0
2007-10-09 07:56:00,3.7409,3.74477,3.7338,3.7338,6010000.0
2007-10-09 07:57:00,3.73897,3.73991,3.73517,3.7381,4150000.0
2007-10-09 07:58:00,3.74194,3.74194,3.73152,3.73564,6020000.0
2007-10-09 07:59:00,3.731,3.74454,3.73086,3.74454,5280000.0
2007-10-09 08:00:00,3.73505,3.73736,3.72329,3.73608,5260000.0
2007-10-09 08:01:00,3.74049,3.74049,3.73072,3.73885,7510000.0
2007-10-09 08:02:00,3.73551,3.74422,3.73266,3.74422,5640000.0
2007-10-09 08:03:00,3.73216,3.74819,3.73216,3.74357,6400000.0
2007-10-09 08:04:00,3.7396,3.74418,3.73875,3.74049,4900000.0
2007-10-09 08:05:00,3.74562,3.74742,3.74187,3.74187,6390000.0
2007-10-09 08:06:00,3.73534,3.74497,3.73371,3.74061,8640000.0
2007-10-09 08:07:00,3.73752,3.74297,3.73126,3.74297,4510000.0
2007-10-09 08:08:00,3.7416,3.7416,3.73206,3.74107,4520000.0
2007-10-09 08:09:00,3.74028,3.74554,3.73774,3.73774,5260000.0
2007-10-09 08:10:00,3.74286,3.74286,3.7318,3.74035,4140000.0
2007-10-09 08:11:00,3.73556,3.74083,3.73058,3.73585,4510000.0
2007-10-09 08:12:00,3.73286,3.74076,3.7305,3.73458,5270000.0
2007-10-09 08:13:00,3.73982,3.74505,3.73239,3.73637,5270000.0
2007-10-09 08:14:00,3.73963,3.74195,3.73333,3.73333,4140000.0
2007-10-09 08:15:00,3.74546,3.74546,3.73603,3.74061,6020000.0
2007-10-09 08:16:00,3.73687,3.74222,3.73687,3.73935,4140000.0
2007-10-09 08:17:00,3.74242,3.74248,3.73485,3.73524,4150000.0
2007-10-09 08:18:00,3.74138,3.74446,3.73045,3.74446,4890000.0
2007-10-09 08:19:00,3.73752,3.74136,3.73462,3.73913,4880000.0
2007-10-09 08:20:00,3.73881,3.74393,3.73286,3.73652,6390000.0
2007-10-09 08:21:00,3.73726,3.74137,3.73726,3.74137,5640000.0
2007-10-09 08:22:00,3.7395,3.7453,3.73623,3.7409,7140000.0
2007-10-09 08:23:00,3.73672,3.74393,3.73131,3.74108,6390000.0
2007-10-09 08:24:00,3.74385,3.74385,3.73661,3.74313,4880000.0
2007-10-09 08:25:00,3.74294,3.74593,3.73683,3.73861,5650000.0
2007-10-09 08:26:00,3.73935,3.74649,3.73935,3.74441,6020000.0
2007-10-09 08:27:00,3.73664,3.74659,3.73664,3.74659,3780000.0
2007-10-09 08:28:00,3.73693,3.74555,3.73331,3.73331,4150000.0
2007-10-09 08:29:00,3.74561,3.74561,3.73799,3.74087,4510000.0
2007-10-09 08:30:00,3.74253,3.74457,3.73811,3.73891,3030000.0
2007-10-09 08:31:00,3.74016,3.74646,3.73788,3.73788,7510000.0
2007-10-09 08:32:00,3.73613,3.74411,3.73142,3.74022,7140000.0
2007-10-09 08:33:00,3.7363,3.74349,3.73256,3.73912,6760000.0
2007-10-09 08:34:00,3.74758,3.74873,3.73544,3.73544,7150000.0
2007-10-09 08:35:00,3.74227,3.74448,3.73714,3.74089,4530000.0
2007-10-09 08:36:00,3.73218,3.74592,3.73218,3.74209,4900000.0
2007-10-09 08:37:00,3.74047,3.74622,3.73517,3.73696,7140000.0
2007-10-09 08:38:00,3.74154,3.74383,3.73497,3.74182,6770000.0
2007-10-09 08:39:00,3.74287,3.74497,3.73711,3.73944,3400000.0
2007-10-09 08:40:00,3.73977,3.74841,3.72424,3.73855,4880000.0
2007-10-09 08:41:00,3.73792,3.74392,3.73298,3.74114,4140000.0
2007-10-09 08:42:00,3.74388,3.74619,3.73825,3.74148,6770000.0
2007-10-09 08:43:00,3.74249,3.75012,3.74249,3.74876,6390000.0
2007-10-09 08:44:00,3.74461,3.74955,3.73771,3.74593,10150000.0
2007-10-09 08:45:00,3.75061,3.75109,3.74169,3.75087,6770000.0
2007-10-09 08:46:00,3.74517,3.75014,3.73903,3.74472,6010000.0
2007-10-09 08:47:00,3.74142,3.74682,3.73577,3.74682,6770000.0
2007-10-09 08:48:00,3.74656,3.75073,3.74353,3.75073,4140000.0
2007-10-09 08:49:00,3.74429,3.74552,3.73612,3.74429,6400000.0
2007-10-09 08:50:00,3.74408,3.74909,3.73738,3.73965,7140000.0
2007-10-09 08:51:00,3.73986,3.74832,3.73986,3.74832,4140000.0
2007-10-09 08:52:00,3.74402,3.74726,3.74402,3.74667,4880000.0
2007-10-09 08:53:00,3.74505,3.74923,3.73808,3.74692,6390000.0
2007-10-09 08:54:00,3.74974,3.74974,3.73906,3.74531,6020000.0
2007-10-09 08:55:00,3.74609,3.74867,3.73727,3.73999,4890000.0
2007-10-09 08:56:00,3.74556,3.74872,3.74258,3.74258,3030000.0
2007-10-09 08:57:00,3.74736,3.74982,3.74557,3.74982,4520000.0
2007-10-09 08:58:00,3.74741,3.7505,3.73898,3.7505,7130000.0
2007-10-09 08:59:00,3.74638,3.74866,3.73953,3.7442,4890000.0
2007-10-09 09:00:00,3.73815,3.74748,3.72724,3.74748,7530000.0
2007-10-09 09:01:00,3.74567,3.75129,3.74199,3.75051,6400000.0
2007-10-09 09:02:00,3.74677,3.74705,3.73937,3.74455,7130000.0
2007-10-09 09:03:00,3.74403,3.7464,3.73818,3.74274,6770000.0
2007-10-09 09:04:00,3.74722,3.75049,3.74302,3.74519,4510000.0
2007-10-09 09:05:00,3.74414,3.7516,3.74357,3.7505,4510000.0
2007-10-09 09:06:00,3.74461,3.75003,3.73859,3.75003,11290000.0
2007-10-09 09:07:00,3.73965,3.74914,3.73826,3.74765,4510000.0
2007-10-09 09:08:00,3.74689,3.74956,3.73662,3.74914,4890000.0
2007-10-09 09:09:00,3.7452,3.74924,3.74432,3.74454,4890000.0
2007-10-09 09:10:00,3.75037,3.75052,3.74241,3.74964,9770000.0
2007-10-09 09:11:00,3.74946,3.75012,3.74034,3.74544,9780000.0
2007-10-09 09:12:00,3.74482,3.75,3.74461,3.74701,7130000.0
2007-10-09 09:13:00,3.75186,3.75289,3.73973,3.74987,10880000.0
2007-10-09 09:14:00,3.7445,3.75002,3.73966,3.74998,16160000.0
2007-10-09 09:15:00,3.74762,3.75086,3.72979,3.737,9380000.0
2007-10-09 09:16:00,3.75105,3.75116,3.74403,3.75116,6760000.0
2007-10-09 09:17:00,3.74972,3.75088,3.74094,3.74094,4510000.0
2007-10-09 09:18:00,3.74543,3.75003,3.74543,3.75003,5260000.0
2007-10-09 09:19:00,3.74558,3.75155,3.74056,3.75155,5260000.0
2007-10-09 09:20:00,3.74623,3.75145,3.7452,3.75086,6390000.0
2007-10-09 09:21:00,3.74168,3.75168,3.74168,3.74813,6760000.0
2007-10-09 09:22:00,3.75017,3.75519,3.74071,3.75099,8660000.0
2007-10-09 09:23:00,3.74576,3.75052,3.74465,3.74808,3770000.0
2007-10-09 09:24:00,3.75074,3.75218,3.74336,3.75218,4900000.0
2007-10-09 09:25:00,3.74896,3.75242,3.74004,3.75121,7510000.0
2007-10-09 09:26:00,3.75271,3.75424,3.7426,3.75213,8270000.0
2007-10-09 09:27:00,3.74647,3.7523,3.74612,3.75165,4510000.0
2007-10-09 09:28:00,3.74762,3.75233,3.73888,3.75165,9770000.0
2007-10-09 09:29:00,3.74734,3.75086,3.73753,3.73895,13890000.0
2007-10-09 09:30:00,3.74843,3.75503,3.74843,3.75161,7510000.0
2007-10-09 09:31:00,3.7487,3.75253,3.74689,3.74737,4890000.0
2007-10-09 09:32:00,3.74286,3.75101,3.74286,3.75101,4880000.0
2007-10-09 09:33:00,3.74855,3.7531,3.74207,3.75138,5640000.0
2007-10-09 09:34:00,3.74378,3.74799,3.73739,3.74688,6020000.0
2007-10-09 09:35:00,3.75067,3.75067,3.74525,3.75048,4890000.0
2007-10-09 09:36:00,3.74234,3.75089,3.74118,3.74857,7150000.0
2007-10-09 09:37:00,3.74813,3.74852,3.74406,3.74852,4140000.0
2007-10-09 09:38:00,3.74971,3.75117,3.74338,3.75117,4880000.0
2007-10-09 09:39:00,3.7503,3.75468,3.74441,3.75149,5650000.0
2007-10-09 09:40:00,3.74965,3.75091,3.74196,3.74196,7880000.0
2007-10-09 09:41:00,3.7458,3.75071,3.74018,3.74518,5640000.0
2007-10-09 09:42:00,3.74081,3.74874,3.74081,3.74631,6760000.0
2007-10-09 09:43:00,3.74846,3.75157,3.74239,3.7467,4880000.0
2007-10-09 09:44:00,3.75071,3.75139,3.74244,3.74868,11280000.0
2007-10-09 09:45:00,3.751,3.75212,3.73958,3.75212,4880000.0
2007-10-09 09:46:00,3.75122,3.75122,3.73706,3.75033,7900000.0
2007-10-09 09:47:00,3.7501,3.75501,3.74237,3.75147,6760000.0
2007-10-09 09:48:00,3.7496,3.75189,3.74626,3.75077,4890000.0
2007-10-09 09:49:00,3.74233,3.75121,3.74209,3.75073,4510000.0
2007-10-09 09:50:00,3.74186,3.7513,3.73531,3.75108,6760000.0
2007-10-09 09:51:00,3.75013,3.75215,3.7461,3.74958,4510000.0
2007-10-09 09:52:00,3.74818,3.75332,3.74697,3.74903,5640000.0
2007-10-09 09:53:00,3.74964,3.75188,3.7393,3.74152,6770000.0
2007-10-09 09:54:00,3.7482,3.75201,3.74308,3.74986,4510000.0
2007-10-09 09:55:00,3.75089,3.75152,3.74299,3.74299,4880000.0
2007-10-09 09:56:00,3.7504,3.75185,3.74136,3.74405,6010000.0
2007-10-09 09:57:00,3.75199,3.75199,3.7437,3.7437,4510000.0
2007-10-09 09:58:00,3.752,3.752,3.73881,3.75004,6760000.0
2007-10-09 09:59:00,3.75161,3.75259,3.74235,3.75259,11650000.0
2007-10-09 10:00:00,3.75152,3.75152,3.74199,3.74853,5260000.0
2007-10-09 10:01:00,3.74648,3.75027,3.74626,3.75013,4510000.0
2007-10-09 10:02:00,3.75044,3.75208,3.74189,3.751,6400000.0
2007-10-09 10:03:00,3.74769,3.75137,3.74077,3.74256,11260000.0
2007-10-09 10:04:00,3.7493,3.75099,3.74336,3.74336,5280000.0
2007-10-09 10:05:00,3.75116,3.75116,3.74111,3.74298,5260000.0
2007-10-09 10:06:00,3.75143,3.75232,3.74273,3.74845,4890000.0
2007-10-09 10:07:00,3.75202,3.7531,3.74175,3.74301,5260000.0
2007-10-09 10:08:00,3.75095,3.75204,3.7461,3.74906,7900000.0
2007-10-09 10:09:00,3.7513,3.75162,3.74004,3.74914,6770000.0
2007-10-09 10:10:00,3.73633,3.75095,3.73633,3.75095,6770000.0
2007-10-09 10:11:00,3.75127,3.7523,3.74262,3.74964,10520000.0
2007-10-09 10:12:00,3.74909,3.75291,3.74536,3.74882,7130000.0
2007-10-09 10:13:00,3.74929,3.75206,3.74516,3.74706,4900000.0
2007-10-09 10:14:00,3.7488,3.75134,3.7423,3.74675,11660000.0
2007-10-09 10:15:00,3.75085,3.75229,3.7457,3.75128,7500000.0
2007-10-09 10:16:00,3.7516,3.7516,3.74542,3.75044,4510000.0
2007-10-09 10:17:00,3.74334,3.75051,3.74231,3.74669,5630000.0
2007-10-09 10:18:00,3.74414,3.74854,3.74015,3.74551,4140000.0
2007-10-09 10:19:00,3.75056,3.75095,3.7407,3.74685,7130000.0
2007-10-09 10:20:00,3.75117,3.75144,3.73857,3.74679,9020000.0
2007-10-09 10:21:00,3.746,3.75181,3.73908,3.75181,9410000.0
2007-10-09 10:22:00,3.74935,3.75229,3.74467,3.74922,6380000.0
2007-10-09 10:23:00,3.74241,3.75313,3.74241,3.74937,4880000.0
2007-10-09 10:24:00,3.74968,3.75315,3.74378,3.75315,7510000.0
2007-10-09 10:25:00,3.74457,3.74887,3.74246,3.74349,4890000.0
2007-10-09 10:26:00,3.752,3.752,3.74429,3.74657,5650000.0
2007-10-09 10:27:00,3.75213,3.75213,3.74241,3.7515,4890000.0
2007-10-09 10:28:00,3.74669,3.75263,3.74669,3.74835,4880000.0
2007-10-09 10:29:00,3.74775,3.75273,3.73981,3.7511,16160000.0
2007-10-09 10:30:00,3.75291,3.75291,3.74487,3.75222,6030000.0
2007-10-09 10:31:00,3.75021,3.75331,3.73968,3.75141,9390000.0
2007-10-09 10:32:00,3.75018,3.75359,3.74397,3.75359,4890000.0
2007-10-09 10:33:00,3.74937,3.75237,3.7432,3.75237,5260000.0
2007-10-09 10:34:00,3.74934,3.75085,3.74089,3.74149,7880000.0
2007-10-09 10:35:00,3.74725,3.75262,3.74383,3.74383,5260000.0
2007-10-09 10:36:00,3.75231,3.75259,3.74587,3.74831,6010000.0
2007-10-09 10:37:00,3.75189,3.75238,3.74533,3.74961,7140000.0
2007-10-09 10:38:00,3.7471,3.75192,3.74512,3.75047,5270000.0
2007-10-09 10:39:00,3.74319,3.75295,3.74319,3.74887,3770000.0
2007-10-09 10:40:00,3.75241,3.7526,3.7425,3.7526,6010000.0
2007-10-09 10:41:00,3.74811,3.75069,3.74028,3.75069,5630000.0
2007-10-09 10:42:00,3.7468,3.75201,3.74188,3.74637,6380000.0
2007-10-09 10:43:00,3.74765,3.75123,3.73915,3.74352,6020000.0
2007-10-09 10:44:00,3.74842,3.74979,3.74583,3.74609,6380000.0
2007-10-09 10:45:00,3.75226,3.75226,3.74466,3.75159,6010000.0
2007-10-09 10:46:00,3.75076,3.75076,3.74224,3.74821,4140000.0
2007-10-09 10:47:00,3.74638,3.75162,3.74436,3.74978,3770000.0
2007-10-09 10:48:00,3.75242,3.75242,3.74158,3.74707,6390000.0
2007-10-09 10:49:00,3.74705,3.75182,3.74596,3.74688,7510000.0
2007-10-09 10:50:00,3.75219,3.75219,3.74372,3.75071,7140000.0
2007-10-09 10:51:00,3.74773,3.75339,3.73983,3.74881,5630000.0
2007-10-09 10:52:00,3.751,3.75196,3.74531,3.74924,5630000.0
2007-10-09 10:53:00,3.74359,3.75277,3.74137,3.74898,6010000.0
2007-10-09 10:54:00,3.74892,3.75251,3.74107,3.74952,5260000.0
2007-10-09 10:55:00,3.75184,3.75219,3.7463,3.75096,6400000.0
2007-10-09 10:56:00,3.74892,3.75223,3.74224,3.74591,7510000.0
2007-10-09 10:57:00,3.74453,3.75249,3.74453,3.75249,5640000.0
2007-10-09 10:58:00,3.74912,3.75208,3.74756,3.75155,3770000.0
2007-10-09 10:59:00,3.74867,3.7521,3.74205,3.7521,6750000.0
2007-10-09 11:00:00,3.74712,3.75492,3.74233,3.74332,14270000.0
2007-10-09 11:01:00,3.75134,3.75207,3.74683,3.75207,5260000.0
2007-10-09 11:02:00,3.74388,3.75257,3.74121,3.74121,7500000.0
2007-10-09 11:03:00,3.74456,3.75246,3.74213,3.74861,7130000.0
2007-10-09 11:04:00,3.7487,3.75321,3.74359,3.74857,4880000.0
2007-10-09 11:05:00,3.74934,3.75497,3.74457,3.75451,6020000.0
2007-10-09 11:06:00,3.75098,3.75312,3.7435,3.75273,5280000.0
2007-10-09 11:07:00,3.74495,3.75396,3.74495,3.74688,5260000.0
2007-10-09 11:08:00,3.74989,3.75243,3.74397,3.75153,6010000.0
2007-10-09 11:09:00,3.7533,3.75332,3.7421,3.75262,4890000.0
2007-10-09 11:10:00,3.74801,3.75341,3.74322,3.75089,5270000.0
2007-10-09 11:11:00,3.75262,3.75333,3.74158,3.75333,7880000.0
2007-10-09 11:12:00,3.75025,3.75379,3.74162,3.75379,7510000.0
2007-10-09 11:13:00,3.75004,3.7519,3.74549,3.75151,5260000.0
2007-10-09 11:14:00,3.75044,3.75266,3.74211,3.75224,11640000.0
2007-10-09 11:15:00,3.74917,3.75365,3.74738,3.75059,4890000.0
2007-10-09 11:16:00,3.74713,3.75511,3.74339,3.75065,4890000.0
2007-10-09 11:17:00,3.74779,3.74848,3.74152,3.74152,4510000.0
2007-10-09 11:18:00,3.75086,3.75211,3.743,3.75211,4140000.0
2007-10-09 11:19:00,3.74355,3.75139,3.7419,3.75139,4510000.0
2007-10-09 11:20:00,3.7418,3.75296,3.7418,3.75296,4880000.0
2007-10-09 11:21:00,3.75244,3.75244,3.74011,3.74829,7510000.0
2007-10-09 11:22:00,3.75283,3.75283,3.75019,3.75224,6020000.0
2007-10-09 11:23:00,3.75284,3.75284,3.7438,3.7496,4890000.0
2007-10-09 11:24:00,3.74888,3.75408,3.74372,3.74851,4510000.0
2007-10-09 11:25:00,3.74766,3.75441,3.74584,3.75173,6010000.0
2007-10-09 11:26:00,3.74873,3.75345,3.74646,3.75335,4140000.0
2007-10-09 11:27:00,3.75242,3.75242,3.7453,3.75158,5650000.0
2007-10-09 11:28:00,3.74717,3.75428,3.74264,3.75232,6390000.0
2007-10-09 11:29:00,3.74253,3.74959,3.74253,3.74577,10890000.0
2007-10-09 11:30:00,3.75265,3.75297,3.74361,3.74361,6750000.0
2007-10-09 11:31:00,3.74435,3.75244,3.74232,3.75072,3770000.0
2007-10-09 11:32:00,3.75219,3.7532,3.74402,3.74889,7520000.0
2007-10-09 11:33:00,3.75395,3.75395,3.74686,3.74992,6750000.0
2007-10-09 11:34:00,3.75286,3.75286,3.74453,3.74881,4510000.0
2007-10-09 11:35:00,3.75205,3.75276,3.74727,3.75213,6750000.0
2007-10-09 11:36:00,3.75278,3.75441,3.74351,3.75399,7150000.0
2007-10-09 11:37:00,3.75097,3.75211,3.74576,3.75211,6760000.0
2007-10-09 11:38:00,3.75203,3.75203,3.74326,3.75062,5630000.0
2007-10-09 11:39:00,3.74845,3.75147,3.74517,3.74979,4880000.0
2007-10-09 11:40:00,3.74623,3.75181,3.74211,3.74211,4880000.0
2007-10-09 11:41:00,3.75282,3.75329,3.74705,3.75229,5640000.0
2007-10-09 11:42:00,3.75211,3.7555,3.74981,3.74981,4510000.0
2007-10-09 11:43:00,3.74813,3.75131,3.74335,3.74869,8630000.0
2007-10-09 11:44:00,3.74617,3.75212,3.74499,3.74588,5260000.0
2007-10-09 11:45:00,3.7477,3.75375,3.7477,3.75375,4140000.0
2007-10-09 11:46:00,3.74503,3.7564,3.74503,3.74959,6400000.0
2007-10-09 11:47:00,3.74746,3.75428,3.74588,3.75428,5260000.0
2007-10-09 11:48:00,3.75285,3.75285,3.73335,3.73523,6760000.0
2007-10-09 11:49:00,3.74957,3.7526,3.74691,3.74837,5640000.0
2007-10-09 11:50:00,3.75332,3.75332,3.74305,3.74782,6750000.0
2007-10-09 11:51:00,3.75349,3.75349,3.74834,3.75023,4890000.0
2007-10-09 11:52:00,3.75223,3.75336,3.74577,3.75225,5250000.0
2007-10-09 11:53:00,3.74722,3.75327,3.74379,3.74379,7510000.0
2007-10-09 11:54:00,3.75212,3.75495,3.74784,3.74874,6020000.0
2007-10-09 11:55:00,3.74814,3.75408,3.74456,3.75012,5260000.0
2007-10-09 11:56:00,3.74898,3.75371,3.74571,3.74622,4510000.0
2007-10-09 11:57:00,3.74278,3.7516,3.74278,3.74806,5270000.0
2007-10-09 11:58:00,3.74924,3.75227,3.74711,3.74816,6750000.0
2007-10-09 11:59:00,3.75009,3.75239,3.74475,3.75239,7150000.0
2007-10-09 12:00:00,3.74945,3.75264,3.74737,3.75259,3770000.0
2007-10-09 12:01:00,3.74815,3.7524,3.7431,3.7489,7890000.0
2007-10-09 12:02:00,3.75056,3.75249,3.74177,3.75249,6400000.0
2007-10-09 12:03:00,3.74711,3.75224,3.746,3.75224,4880000.0
2007-10-09 12:04:00,3.75329,3.75329,3.74461,3.75158,5640000.0
2007-10-09 12:05:00,3.75058,3.75078,3.74341,3.7472,5260000.0
2007-10-09 12:06:00,3.74354,3.75222,3.74354,3.74403,4140000.0
2007-10-09 12:07:00,3.74315,3.75182,3.74004,3.7447,4890000.0
2007-10-09 12:08:00,3.74671,3.75204,3.74039,3.75204,4140000.0
2007-10-09 12:09:00,3.74089,3.75206,3.74089,3.75206,4890000.0
2007-10-09 12:10:00,3.7476,3.75136,3.74741,3.7485,4880000.0
2007-10-09 12:11:00,3.75401,3.75426,3.74329,3.74329,4140000.0
2007-10-09 12:12:00,3.75176,3.75261,3.74505,3.74715,6020000.0
2007-10-09 12:13:00,3.7488,3.75091,3.74288,3.74699,4510000.0
2007-10-09 12:14:00,3.75091,3.75128,3.73961,3.75117,7140000.0
2007-10-09 12:15:00,3.75295,3.75295,3.74642,3.75256,9400000.0
2007-10-09 12:16:00,3.75051,3.75239,3.743,3.74508,4140000.0
2007-10-09 12:17:00,3.75002,3.75104,3.74278,3.74278,4510000.0
2007-10-09 12:18:00,3.75123,3.75133,3.74747,3.75133,5270000.0
2007-10-09 12:19:00,3.7525,3.7525,3.74005,3.74354,4140000.0
2007-10-09 12:20:00,3.75154,3.753,3.74702,3.74978,4150000.0
2007-10-09 12:21:00,3.75274,3.75274,3.74677,3.75204,6020000.0
2007-10-09 12:22:00,3.74744,3.75262,3.74744,3.75199,5260000.0
2007-10-09 12:23:00,3.74885,3.75364,3.74312,3.74351,4890000.0
2007-10-09 12:24:00,3.7416,3.75536,3.7416,3.75262,7140000.0
2007-10-09 12:25:00,3.75216,3.75348,3.74336,3.7486,9400000.0
2007-10-09 12:26:00,3.74409,3.75062,3.73925,3.74049,8270000.0
2007-10-09 12:27:00,3.74748,3.74898,3.73912,3.74862,5260000.0
2007-10-09 12:28:00,3.74914,3.75238,3.7457,3.75138,5260000.0
2007-10-09 12:29:00,3.74728,3.75012,3.74328,3.75012,4520000.0
2007-10-09 12:30:00,3.75136,3.75136,3.73948,3.75051,18030000.0
2007-10-09 12:31:00,3.74348,3.75123,3.74348,3.75123,6390000.0
2007-10-09 12:32:00,3.7413,3.7512,3.7413,3.74766,6760000.0
2007-10-09 12:33:00,3.74355,3.75026,3.73613,3.75026,5630000.0
2007-10-09 12:34:00,3.74281,3.74986,3.74281,3.74986,4140000.0
2007-10-09 12:35:00,3.74706,3.75195,3.74528,3.74966,3780000.0
2007-10-09 12:36:00,3.74885,3.75263,3.74115,3.74821,3770000.0
2007-10-09 12:37:00,3.74968,3.75008,3.73975,3.75008,7140000.0
2007-10-09 12:38:00,3.74574,3.74982,3.74398,3.74982,4890000.0
2007-10-09 12:39:00,3.74264,3.75552,3.74264,3.75067,6770000.0
2007-10-09 12:40:00,3.7421,3.75059,3.7421,3.75021,5260000.0
2007-10-09 12:41:00,3.74633,3.75352,3.74073,3.75087,6380000.0
2007-10-09 12:42:00,3.74485,3.75145,3.74146,3.75018,8640000.0
2007-10-09 12:43:00,3.74859,3.75005,3.74333,3.7448,6010000.0
2007-10-09 12:44:00,3.74428,3.74845,3.74092,3.74837,3770000.0
2007-10-09 12:45:00,3.74779,3.74792,3.73715,3.74383,5630000.0
2007-10-09 12:46:00,3.7484,3.74861,3.73764,3.74797,5630000.0
2007-10-09 12:47:00,3.74646,3.75064,3.74196,3.74631,4510000.0
2007-10-09 12:48:00,3.74094,3.75005,3.74094,3.75005,3410000.0
2007-10-09 12:49:00,3.74485,3.75005,3.73992,3.7427,4880000.0
2007-10-09 12:50:00,3.74885,3.74885,3.73694,3.74516,4510000.0
2007-10-09 12:51:00,3.74949,3.74949,3.74327,3.74913,4890000.0
2007-10-09 12:52:00,3.74973,3.75018,3.74189,3.74962,5260000.0
2007-10-09 12:53:00,3.7495,3.7495,3.73848,3.74742,5270000.0
2007-10-09 12:54:00,3.7448,3.74581,3.73473,3.74581,4890000.0
2007-10-09 12:55:00,3.74364,3.7457,3.7414,3.7457,4140000.0
2007-10-09 12:56:00,3.74295,3.74721,3.74037,3.7421,6390000.0
2007-10-09 12:57:00,3.73598,3.74621,3.73227,3.74479,7920000.0
2007-10-09 12:58:00,3.74144,3.74408,3.73218,3.73218,6770000.0
2007-10-09 12:59:00,3.74372,3.74372,3.73234,3.74355,4890000.0
2007-10-09 13:00:00,3.74571,3.74571,3.73759,3.74491,7520000.0
2007-10-09 13:01:00,3.74177,3.74571,3.73486,3.7442,8630000.0
2007-10-09 13:02:00,3.74043,3.74552,3.73499,3.7412,4520000.0
2007-10-09 13:03:00,3.74123,3.74647,3.73277,3.74647,8260000.0
2007-10-09 13:04:00,3.74584,3.74584,3.73266,3.73862,4890000.0
2007-10-09 13:05:00,3.74162,3.74587,3.73599,3.74165,5630000.0
2007-10-09 13:06:00,3.74342,3.74668,3.73666,3.74406,6010000.0
2007-10-09 13:07:00,3.74214,3.74387,3.73648,3.73648,5630000.0
2007-10-09 13:08:00,3.74172,3.74519,3.74015,3.74453,5630000.0
2007-10-09 13:09:00,3.74201,3.74753,3.73671,3.74634,11300000.0
2007-10-09 13:10:00,3.73856,3.74549,3.73856,3.74521,4510000.0
2007-10-09 13:12:00,3.74186,3.74524,3.7361,3.7417,7520000.0
2007-10-09 13:13:00,3.74246,3.74347,3.73097,3.74347,7130000.0
2007-10-09 13:14:00,3.73919,3.74668,3.73653,3.74493,9010000.0
2007-10-09 13:15:00,3.74103,3.74625,3.74015,3.74129,7140000.0
2007-10-09 13:16:00,3.73943,3.74776,3.73738,3.74383,5270000.0
2007-10-09 13:17:00,3.73848,3.7455,3.73645,3.74399,5630000.0
2007-10-09 13:18:00,3.74499,3.74665,3.73679,3.74665,6390000.0
2007-10-09 13:19:00,3.7415,3.74711,3.73688,3.74711,6020000.0
2007-10-09 13:20:00,3.74345,3.74345,3.73664,3.74128,4890000.0
2007-10-09 13:21:00,3.74671,3.74671,3.73701,3.7449,7880000.0
2007-10-09 13:22:00,3.7373,3.74517,3.7373,3.74118,5270000.0
2007-10-09 13:23:00,3.74689,3.74784,3.74054,3.74476,7140000.0
2007-10-09 13:24:00,3.73906,3.74639,3.7346,3.74639,5250000.0
2007-10-09 13:25:00,3.74485,3.74784,3.7381,3.74701,5640000.0
2007-10-09 13:26:00,3.74557,3.74557,3.73745,3.7445,4520000.0
2007-10-09 13:27:00,3.74607,3.74607,3.73961,3.74241,4900000.0
2007-10-09 13:28:00,3.73895,3.74602,3.73592,3.74602,6030000.0
2007-10-09 13:29:00,3.745,3.74699,3.74072,3.74699,4880000.0
2007-10-09 13:30:00,3.74289,3.74932,3.74287,3.74287,7140000.0
2007-10-09 13:31:00,3.73977,3.74612,3.73977,3.74612,4880000.0
2007-10-09 13:32:00,3.74713,3.74713,3.7408,3.7447,4890000.0
2007-10-09 13:33:00,3.74236,3.74876,3.73897,3.74201,10900000.0
2007-10-09 13:34:00,3.74588,3.7482,3.73989,3.74248,6780000.0
2007-10-09 13:35:00,3.74481,3.74481,3.73432,3.74343,4890000.0
2007-10-09 13:36:00,3.74153,3.74496,3.73551,3.74496,6020000.0
2007-10-09 13:37:00,3.74635,3.74732,3.73654,3.74732,5280000.0
2007-10-09 13:38:00,3.74681,3.74681,3.73661,3.74195,7880000.0
2007-10-09 13:39:00,3.74709,3.74709,3.74028,3.74028,4510000.0
2007-10-09 13:40:00,3.73872,3.75091,3.73872,3.74884,6770000.0
2007-10-09 13:41:00,3.74678,3.74678,3.73687,3.73687,6380000.0
2007-10-09 13:42:00,3.74247,3.74598,3.73482,3.74598,5640000.0
2007-10-09 13:43:00,3.74169,3.74751,3.73782,3.74751,6010000.0
2007-10-09 13:44:00,3.74789,3.748,3.73858,3.74177,8650000.0
2007-10-09 13:45:00,3.74603,3.74603,3.73682,3.74067,6770000.0
2007-10-09 13:46:00,3.73942,3.74633,3.73622,3.74341,8280000.0
2007-10-09 13:47:00,3.74589,3.74666,3.74071,3.74285,5260000.0
2007-10-09 13:48:00,3.73985,3.74636,3.73426,3.74538,5640000.0
2007-10-09 13:49:00,3.73898,3.74523,3.73868,3.74457,5260000.0
2007-10-09 13:50:00,3.74567,3.74567,3.73589,3.74291,7510000.0
2007-10-09 13:51:00,3.74552,3.74552,3.73694,3.74137,4880000.0
2007-10-09 13:52:00,3.74097,3.74666,3.73999,3.73999,5640000.0
2007-10-09 13:53:00,3.74332,3.75023,3.73972,3.74102,10140000.0
2007-10-09 13:54:00,3.74252,3.74252,3.73293,3.73312,13900000.0
2007-10-09 13:55:00,3.74282,3.74687,3.74171,3.74675,6390000.0
2007-10-09 13:56:00,3.74564,3.74591,3.73837,3.74591,4510000.0
2007-10-09 13:57:00,3.7389,3.74483,3.73504,3.74106,6390000.0
2007-10-09 13:58:00,3.73646,3.74579,3.73646,3.74579,5630000.0
2007-10-09 13:59:00,3.74493,3.74691,3.74073,3.74383,6030000.0
2007-10-09 14:00:00,3.74444,3.74455,3.73446,3.74449,10160000.0
2007-10-09 14:01:00,3.73904,3.74618,3.73488,3.74618,4880000.0
2007-10-09 14:02:00,3.73732,3.74331,3.73021,3.7417,6760000.0
2007-10-09 14:03:00,3.74384,3.7467,3.73676,3.74624,12400000.0
2007-10-09 14:04:00,3.74616,3.74616,3.7364,3.73733,4140000.0
2007-10-09 14:05:00,3.73664,3.74602,3.73664,3.74409,5640000.0
2007-10-09 14:06:00,3.74435,3.74435,3.73332,3.74023,7910000.0
2007-10-09 14:07:00,3.74679,3.74679,3.73294,3.74523,6390000.0
2007-10-09 14:08:00,3.73821,3.74678,3.73743,3.74678,4900000.0
2007-10-09 14:09:00,3.74068,3.74608,3.74045,3.74316,4150000.0
2007-10-09 14:10:00,3.74501,3.74501,3.73404,3.73919,6390000.0
2007-10-09 14:11:00,3.74676,3.74685,3.73894,3.74398,7510000.0
2007-10-09 14:12:00,3.73722,3.74257,3.73312,3.74181,6390000.0
2007-10-09 14:13:00,3.74359,3.7488,3.73961,3.7488,7500000.0
2007-10-09 14:14:00,3.7479,3.7479,3.73575,3.74477,4510000.0
2007-10-09 14:15:00,3.7457,3.74629,3.73925,3.74444,9760000.0
2007-10-09 14:16:00,3.74704,3.74807,3.7386,3.74807,7130000.0
2007-10-09 14:17:00,3.74657,3.74688,3.73773,3.74622,5640000.0
2007-10-09 14:18:00,3.7422,3.74366,3.73474,3.74144,6750000.0
2007-10-09 14:19:00,3.74543,3.74573,3.73842,3.74455,5630000.0
2007-10-09 14:20:00,3.73882,3.74904,3.73843,3.73843,5260000.0
2007-10-09 14:21:00,3.74112,3.74598,3.73731,3.74598,5640000.0
2007-10-09 14:22:00,3.74232,3.74603,3.73616,3.73616,7510000.0
2007-10-09 14:23:00,3.74074,3.7461,3.74074,3.74211,6770000.0
2007-10-09 14:24:00,3.74274,3.74733,3.73154,3.74456,8650000.0
2007-10-09 14:25:00,3.74305,3.74318,3.7324,3.7324,9410000.0
2007-10-09 14:26:00,3.74138,3.74598,3.73948,3.74126,4890000.0
2007-10-09 14:27:00,3.74714,3.74714,3.73593,3.74408,5640000.0
2007-10-09 14:28:00,3.74095,3.74727,3.74003,3.74374,7140000.0
2007-10-09 14:29:00,3.74547,3.74643,3.74022,3.74643,3770000.0
2007-10-09 14:30:00,3.74657,3.7469,3.73952,3.74447,7520000.0
2007-10-09 14:31:00,3.74212,3.74718,3.74012,3.74718,6020000.0
2007-10-09 14:32:00,3.73963,3.75124,3.73576,3.74506,6780000.0
2007-10-09 14:33:00,3.74748,3.74748,3.73586,3.74404,6770000.0
2007-10-09 14:34:00,3.74306,3.74695,3.74091,3.74489,4510000.0
2007-10-09 14:35:00,3.74786,3.74857,3.73915,3.74857,5630000.0
2007-10-09 14:36:00,3.74463,3.74736,3.73694,3.7464,6390000.0
2007-10-09 14:37:00,3.7424,3.74719,3.74092,3.74092,4140000.0
2007-10-09 14:38:00,3.74612,3.74733,3.73893,3.74733,7130000.0
2007-10-09 14:39:00,3.73933,3.74715,3.73933,3.74636,5630000.0
2007-10-09 14:40:00,3.74011,3.74683,3.74011,3.74534,4510000.0
2007-10-09 14:41:00,3.74423,3.74887,3.73912,3.74703,5250000.0
2007-10-09 14:42:00,3.74735,3.74835,3.73847,3.74436,6400000.0
2007-10-09 14:43:00,3.74561,3.74674,3.73818,3.74674,6390000.0
2007-10-09 14:44:00,3.7475,3.74756,3.738,3.74498,7160000.0
2007-10-09 14:45:00,3.74567,3.74728,3.73513,3.74665,8260000.0
2007-10-09 14:46:00,3.7412,3.7427,3.73215,3.73843,5270000.0
2007-10-09 14:47:00,3.73687,3.75077,3.73687,3.74702,8260000.0
2007-10-09 14:48:00,3.74633,3.74633,3.73829,3.7449,5260000.0
2007-10-09 14:49:00,3.74427,3.74687,3.74025,3.74606,6400000.0
2007-10-09 14:50:00,3.74101,3.74725,3.74005,3.74725,9390000.0
2007-10-09 14:51:00,3.74243,3.74771,3.74221,3.74221,6000000.0
2007-10-09 14:52:00,3.74703,3.74703,3.73753,3.73753,5630000.0
2007-10-09 14:53:00,3.74319,3.74697,3.74123,3.74235,6010000.0
2007-10-09 14:54:00,3.73917,3.74629,3.73914,3.74629,6010000.0
2007-10-09 14:55:00,3.74385,3.74791,3.7387,3.74557,7890000.0
2007-10-09 14:56:00,3.73412,3.74209,3.73412,3.73412,5640000.0
2007-10-09 14:57:00,3.74317,3.74726,3.73909,3.74482,6760000.0
2007-10-09 14:58:00,3.73773,3.7478,3.73422,3.73876,4150000.0
2007-10-09 14:59:00,3.7444,3.74675,3.73593,3.73824,11280000.0
2007-10-09 15:00:00,3.74696,3.74696,3.73712,3.73908,9770000.0
2007-10-09 15:01:00,3.74598,3.74699,3.73653,3.74699,7890000.0
2007-10-09 15:02:00,3.74292,3.74879,3.73761,3.74608,7140000.0
2007-10-09 15:03:00,3.74635,3.74635,3.73738,3.73917,6010000.0
2007-10-09 15:04:00,3.74111,3.74429,3.73111,3.7432,8660000.0
2007-10-09 15:05:00,3.73949,3.74525,3.73542,3.74525,5630000.0
2007-10-09 15:06:00,3.74025,3.74481,3.73328,3.74481,7520000.0
2007-10-09 15:07:00,3.73679,3.74532,3.73679,3.74511,4890000.0
2007-10-09 15:08:00,3.746,3.74723,3.74191,3.74191,5260000.0
2007-10-09 15:09:00,3.74544,3.74659,3.73621,3.73621,7140000.0
2007-10-09 15:10:00,3.745,3.74624,3.73411,3.74323,6770000.0
2007-10-09 15:11:00,3.7352,3.74431,3.7352,3.74157,4150000.0
2007-10-09 15:12:00,3.74147,3.74536,3.74147,3.74335,5260000.0
2007-10-09 15:13:00,3.74554,3.74554,3.73232,3.73705,3770000.0
2007-10-09 15:14:00,3.74404,3.74407,3.73296,3.74236,13900000.0
2007-10-09 15:15:00,3.74164,3.74508,3.73948,3.73948,4510000.0
2007-10-09 15:16:00,3.74088,3.74632,3.73651,3.74311,5260000.0
2007-10-09 15:17:00,3.74648,3.74648,3.73425,3.74218,8650000.0
2007-10-09 15:18:00,3.74513,3.74587,3.73519,3.74587,6020000.0
2007-10-09 15:19:00,3.74013,3.74526,3.73556,3.73556,4510000.0
2007-10-09 15:20:00,3.7454,3.7454,3.7332,3.7409,5630000.0
2007-10-09 15:21:00,3.74022,3.74811,3.73383,3.74274,9010000.0
2007-10-09 15:22:00,3.74106,3.74721,3.74095,3.74721,3770000.0
2007-10-09 15:23:00,3.74705,3.74705,3.73549,3.7461,6770000.0
2007-10-09 15:24:00,3.74048,3.74485,3.73506,3.74421,6770000.0
2007-10-09 15:25:00,3.74569,3.74569,3.73787,3.74016,5250000.0
2007-10-09 15:26:00,3.7425,3.7456,3.73514,3.7456,6390000.0
2007-10-09 15:27:00,3.74002,3.74341,3.73105,3.73969,10510000.0
2007-10-09 15:28:00,3.74239,3.74613,3.74053,3.74253,4510000.0
2007-10-09 15:29:00,3.74484,3.74979,3.73806,3.73806,5260000.0
2007-10-09 15:30:00,3.74584,3.74584,3.73702,3.73702,9010000.0
2007-10-09 15:31:00,3.74267,3.74629,3.73643,3.73967,7880000.0
2007-10-09 15:32:00,3.74448,3.74448,3.73736,3.7444,4510000.0
2007-10-09 15:33:00,3.74584,3.74602,3.73751,3.74602,5250000.0
2007-10-09 15:34:00,3.74393,3.74655,3.73693,3.74284,7140000.0
2007-10-09 15:35:00,3.7401,3.74509,3.73839,3.7393,7130000.0
2007-10-09 15:36:00,3.74605,3.74636,3.73431,3.74217,6390000.0
2007-10-09 15:37:00,3.74638,3.74638,3.73691,3.73691,5260000.0
2007-10-09 15:38:00,3.7416,3.74602,3.7321,3.74602,4910000.0
2007-10-09 15:39:00,3.74572,3.74572,3.73981,3.74553,4890000.0
2007-10-09 15:40:00,3.74453,3.74543,3.73444,3.74514,6020000.0
2007-10-09 15:41:00,3.74243,3.74663,3.73422,3.74663,9010000.0
2007-10-09 15:42:00,3.74027,3.74619,3.73928,3.73928,5260000.0
2007-10-09 15:43:00,3.73729,3.74633,3.73729,3.74486,4510000.0
2007-10-09 15:44:00,3.74346,3.74419,3.73433,3.74419,7140000.0
2007-10-09 15:45:00,3.74071,3.74398,3.73449,3.74398,4880000.0
2007-10-09 15:46:00,3.745,3.74507,3.73601,3.74507,5260000.0
2007-10-09 15:47:00,3.73752,3.7464,3.73752,3.74087,6020000.0
2007-10-09 15:48:00,3.74197,3.74556,3.73717,3.7436,5650000.0
2007-10-09 15:49:00,3.741,3.7459,3.7374,3.73945,4140000.0
2007-10-09 15:50:00,3.7451,3.7451,3.73528,3.74448,5260000.0
2007-10-09 15:51:00,3.73904,3.74308,3.73759,3.74253,7510000.0
2007-10-09 15:52:00,3.74174,3.74505,3.73701,3.74505,5270000.0
2007-10-09 15:53:00,3.73663,3.74489,3.7358,3.74208,7140000.0
2007-10-09 15:54:00,3.74228,3.74549,3.73793,3.73846,6770000.0
2007-10-09 15:55:00,3.74525,3.74608,3.73845,3.74162,4880000.0
2007-10-09 15:56:00,3.74462,3.74543,3.74084,3.74506,4890000.0
2007-10-09 15:57:00,3.74009,3.74561,3.7367,3.74561,5260000.0
2007-10-09 15:58:00,3.74439,3.74637,3.7433,3.74637,6030000.0
2007-10-09 15:59:00,3.74278,3.74621,3.74073,3.74529,10520000.0
2007-10-09 16:00:00,3.74541,3.74541,3.73891,3.7448,5630000.0
2007-10-09 16:01:00,3.74237,3.7459,3.73439,3.74093,9020000.0
2007-10-09 16:02:00,3.73662,3.7448,3.73662,3.7448,5260000.0
2007-10-09 16:03:00,3.74112,3.74542,3.73927,3.74429,5260000.0
2007-10-09 16:04:00,3.74272,3.74494,3.73681,3.74494,6750000.0
2007-10-09 16:05:00,3.73987,3.74687,3.73912,3.74579,6380000.0
2007-10-09 16:06:00,3.74064,3.74382,3.73337,3.73856,8280000.0
2007-10-09 16:07:00,3.74312,3.745,3.73824,3.745,5250000.0
2007-10-09 16:08:00,3.7414,3.74464,3.7342,3.74333,5650000.0
2007-10-09 16:09:00,3.73927,3.74308,3.73665,3.73865,7140000.0
2007-10-09 16:10:00,3.7452,3.7452,3.73145,3.74427,12020000.0
2007-10-09 16:11:00,3.7435,3.7452,3.73866,3.7452,6400000.0
2007-10-09 16:12:00,3.74058,3.74831,3.74033,3.74528,8260000.0
2007-10-09 16:13:00,3.74273,3.74503,3.73971,3.74503,6010000.0
2007-10-09 16:14:00,3.74469,3.74469,3.73318,3.74345,5630000.0
2007-10-09 16:15:00,3.7415,3.7415,3.73267,3.73267,5250000.0
2007-10-09 16:16:00,3.7443,3.7443,3.7354,3.74378,6760000.0
2007-10-09 16:17:00,3.74106,3.74421,3.73688,3.74294,4510000.0
2007-10-09 16:18:00,3.73964,3.74565,3.73684,3.74565,9020000.0
2007-10-09 16:19:00,3.74491,3.74491,3.73948,3.74439,5630000.0
2007-10-09 16:20:00,3.73954,3.74241,3.73267,3.74189,6390000.0
2007-10-09 16:21:00,3.74611,3.74611,3.73941,3.74119,6010000.0
2007-10-09 16:22:00,3.74319,3.74481,3.73527,3.74478,4880000.0
2007-10-09 16:23:00,3.74461,3.74535,3.74228,3.74424,6020000.0
2007-10-09 16:24:00,3.74099,3.74392,3.73417,3.74143,7140000.0
2007-10-09 16:25:00,3.7412,3.74322,3.7358,3.74322,4140000.0
2007-10-09 16:26:00,3.74313,3.74313,3.73273,3.74124,4890000.0
2007-10-09 16:27:00,3.73726,3.742,3.72969,3.73987,12390000.0
2007-10-09 16:28:00,3.74242,3.74242,3.73335,3.74044,7140000.0
2007-10-09 16:29:00,3.74202,3.74202,3.73485,3.73886,5260000.0
2007-10-09 16:30:00,3.74251,3.74251,3.73483,3.74025,6390000.0
2007-10-09 16:31:00,3.74154,3.74174,3.73441,3.73758,10900000.0
2007-10-09 16:32:00,3.74226,3.74226,3.7365,3.73717,4890000.0
2007-10-09 16:33:00,3.73989,3.74326,3.73644,3.74326,6380000.0
2007-10-09 16:34:00,3.74208,3.74413,3.73385,3.74413,5630000.0
2007-10-09 16:35:00,3.74307,3.74538,3.73512,3.73537,12030000.0
2007-10-09 16:36:00,3.74506,3.74514,3.73546,3.73546,6770000.0
2007-10-09 16:37:00,3.74003,3.7428,3.73738,3.73827,6010000.0
2007-10-09 16:38:00,3.73928,3.74638,3.73475,3.74568,9040000.0
2007-10-09 16:39:00,3.74012,3.74341,3.73513,3.74152,6020000.0
2007-10-09 16:40:00,3.74426,3.74426,3.73455,3.74369,5260000.0
2007-10-09 16:41:00,3.74047,3.74516,3.73689,3.74295,6390000.0
2007-10-09 16:42:00,3.74068,3.74374,3.73476,3.74374,5260000.0
2007-10-09 16:43:00,3.73926,3.74479,3.73754,3.74112,4890000.0
2007-10-09 16:44:00,3.73817,3.74366,3.73373,3.74366,4890000.0
2007-10-09 16:45:00,3.74212,3.7433,3.73315,3.73803,6400000.0
2007-10-09 16:46:00,3.73542,3.74487,3.73542,3.74391,7880000.0
2007-10-09 16:47:00,3.73764,3.74247,3.73717,3.73814,5650000.0
2007-10-09 16:48:00,3.73144,3.74075,3.73144,3.74048,4880000.0
2007-10-09 16:49:00,3.7415,3.74607,3.73594,3.74236,8640000.0
2007-10-09 16:50:00,3.74415,3.74415,3.73764,3.74181,4880000.0
2007-10-09 16:51:00,3.74169,3.74343,3.73346,3.74167,6020000.0
2007-10-09 16:52:00,3.73257,3.74138,3.73181,3.73678,8250000.0
2007-10-09 16:53:00,3.74109,3.74109,3.73486,3.73486,5260000.0
2007-10-09 16:54:00,3.7329,3.74257,3.7329,3.73897,6390000.0
2007-10-09 16:55:00,3.74149,3.74149,3.73173,3.74025,6000000.0
2007-10-09 16:56:00,3.73611,3.73959,3.73027,3.73098,5270000.0
2007-10-09 16:57:00,3.73743,3.73899,3.73,3.73,4510000.0
2007-10-09 16:58:00,3.73574,3.73991,3.73436,3.73991,5650000.0
2007-10-09 16:59:00,3.74114,3.74114,3.7275,3.73787,10140000.0
2007-10-09 17:00:00,3.74057,3.74057,3.73085,3.73085,7150000.0
2007-10-09 17:01:00,3.74006,3.74284,3.73176,3.73915,7880000.0
2007-10-09 17:02:00,3.73336,3.74124,3.73336,3.73591,6380000.0
2007-10-09 17:03:00,3.73506,3.73968,3.73122,3.73627,4520000.0
2007-10-09 17:04:00,3.73728,3.74114,3.73104,3.73465,5640000.0
2007-10-09 17:05:00,3.73783,3.74234,3.7339,3.737,6000000.0
2007-10-09 17:06:00,3.74153,3.74153,3.73162,3.73213,7140000.0
2007-10-09 17:07:00,3.7406,3.74269,3.73656,3.74223,8650000.0
2007-10-09 17:08:00,3.73559,3.74221,3.72907,3.74221,6010000.0
2007-10-09 17:09:00,3.74296,3.74333,3.73123,3.73987,7900000.0
2007-10-09 17:10:00,3.74252,3.74252,3.73395,3.74179,6000000.0
2007-10-09 17:11:00,3.73749,3.74423,3.73411,3.73825,6020000.0
2007-10-09 17:12:00,3.74306,3.74306,3.73666,3.73949,6020000.0
2007-10-09 17:13:00,3.74258,3.74311,3.73668,3.73946,5260000.0
2007-10-09 17:14:00,3.73846,3.74179,3.73254,3.73786,12760000.0
2007-10-09 17:15:00,3.7422,3.7422,3.73364,3.73882,11280000.0
2007-10-09 17:16:00,3.73497,3.74281,3.73479,3.7412,7510000.0
2007-10-09 17:17:00,3.74043,3.74105,3.73344,3.74105,6020000.0
2007-10-09 17:18:00,3.73986,3.73986,3.72661,3.72981,4140000.0
2007-10-09 17:19:00,3.73236,3.74289,3.73236,3.7416,4890000.0
2007-10-09 17:20:00,3.74012,3.74012,3.73008,3.73943,3770000.0
2007-10-09 17:21:00,3.74053,3.7417,3.73018,3.73504,6020000.0
2007-10-09 17:22:00,3.73604,3.74119,3.73121,3.74119,10540000.0
2007-10-09 17:23:00,3.74153,3.74153,3.73276,3.74148,6000000.0
2007-10-09 17:24:00,3.73695,3.74168,3.73339,3.74158,9410000.0
2007-10-09 17:25:00,3.73832,3.7454,3.73428,3.73428,6770000.0
2007-10-09 17:26:00,3.74294,3.74327,3.73746,3.74286,6010000.0
2007-10-09 17:27:00,3.74027,3.74324,3.73783,3.73823,9010000.0
2007-10-09 17:28:00,3.73819,3.7454,3.7302,3.73565,6770000.0
2007-10-09 17:29:00,3.73971,3.74132,3.73083,3.73855,6770000.0
2007-10-09 17:30:00,3.74252,3.74252,3.73222,3.73238,5640000.0
2007-10-09 17:31:00,3.74088,3.74088,3.73182,3.73475,7510000.0
2007-10-09 17:32:00,3.73775,3.74202,3.73646,3.7406,7140000.0
2007-10-09 17:33:00,3.73529,3.74039,3.72957,3.74039,11280000.0
2007-10-09 17:34:00,3.73224,3.74022,3.73224,3.73566,4880000.0
2007-10-09 17:35:00,3.73773,3.74201,3.7311,3.74201,9390000.0
2007-10-09 17:36:00,3.73659,3.74054,3.73221,3.73535,4880000.0
2007-10-09 17:37:00,3.73516,3.74178,3.73089,3.73619,6390000.0
2007-10-09 17:38:00,3.73246,3.74106,3.72655,3.73812,13170000.0
2007-10-09 17:39:00,3.74143,3.74474,3.73489,3.73863,9380000.0
2007-10-09 17:40:00,3.73718,3.74176,3.73031,3.7385,11640000.0
2007-10-09 17:41:00,3.74123,3.74123,3.73027,3.73591,5270000.0
2007-10-09 17:42:00,3.73132,3.7407,3.72874,3.73657,11650000.0
2007-10-09 17:43:00,3.73631,3.74015,3.7297,3.73657,12790000.0
2007-10-09 17:44:00,3.74105,3.74105,3.73277,3.73533,4880000.0
2007-10-09 17:45:00,3.73559,3.74077,3.72911,3.74077,8650000.0
2007-10-09 17:46:00,3.7369,3.74324,3.73637,3.74031,5260000.0
2007-10-09 17:47:00,3.7344,3.7418,3.7344,3.74077,6030000.0
2007-10-09 17:48:00,3.7414,3.7414,3.73502,3.73625,4510000.0
2007-10-09 17:49:00,3.74022,3.74161,3.73662,3.74081,5260000.0
2007-10-09 17:50:00,3.73997,3.74089,3.73061,3.73767,7140000.0
2007-10-09 17:51:00,3.73401,3.74565,3.73253,3.7389,7880000.0
2007-10-09 17:52:00,3.74192,3.74289,3.73667,3.74081,7130000.0
2007-10-09 17:53:00,3.74138,3.74153,3.73489,3.7391,6010000.0
2007-10-09 17:54:00,3.74004,3.74183,3.73106,3.74183,6760000.0
2007-10-09 17:55:00,3.73529,3.74244,3.73095,3.74244,9010000.0
2007-10-09 17:56:00,3.73882,3.74213,3.73186,3.73722,6760000.0
2007-10-09 17:57:00,3.73791,3.7424,3.73386,3.73831,7910000.0
2007-10-09 17:58:00,3.73978,3.74175,3.73128,3.74053,10130000.0
2007-10-09 17:59:00,3.74146,3.74252,3.73324,3.74252,10170000.0
2007-10-09 18:00:00,3.74134,3.74305,3.73123,3.73789,14280000.0
2007-10-09 18:01:00,3.74293,3.74293,3.73456,3.73556,4880000.0
2007-10-09 18:02:00,3.7412,3.74288,3.73274,3.7428,11640000.0
2007-10-09 18:03:00,3.74414,3.74414,3.73162,3.73173,4890000.0
2007-10-09 18:04:00,3.73711,3.7409,3.73187,3.73522,9770000.0
2007-10-09 18:05:00,3.74184,3.7432,3.73298,3.74178,10140000.0
2007-10-09 18:06:00,3.73862,3.74552,3.73563,3.74385,7510000.0
2007-10-09 18:07:00,3.73893,3.74302,3.73546,3.73546,4890000.0
2007-10-09 18:08:00,3.73669,3.74127,3.73083,3.74127,7140000.0
2007-10-09 18:09:00,3.74079,3.74222,3.73782,3.74222,4880000.0
2007-10-09 18:11:00,3.74207,3.74207,3.73494,3.73631,3770000.0
2007-10-09 18:12:00,3.74243,3.74243,3.73272,3.73948,10900000.0
2007-10-09 18:13:00,3.74293,3.74293,3.73727,3.73727,5250000.0
2007-10-09 18:14:00,3.7423,3.7423,3.73123,3.74037,10160000.0
2007-10-09 18:15:00,3.73824,3.74448,3.73519,3.74288,7890000.0
2007-10-09 18:16:00,3.72969,3.73958,3.72969,3.7352,10130000.0
2007-10-09 18:17:00,3.74013,3.74261,3.738,3.74221,4520000.0
2007-10-09 18:18:00,3.73978,3.74316,3.73819,3.74259,4880000.0
2007-10-09 18:19:00,3.73835,3.74392,3.73449,3.73699,6020000.0
2007-10-09 18:20:00,3.73735,3.74205,3.73539,3.73539,5250000.0
2007-10-09 18:21:00,3.7369,3.74134,3.7288,3.73692,11270000.0
2007-10-09 18:22:00,3.74104,3.74104,3.7328,3.73983,6020000.0
2007-10-09 18:23:00,3.74185,3.74356,3.73739,3.7384,4880000.0
2007-10-09 18:25:00,3.73604,3.74068,3.73172,3.73438,7880000.0
2007-10-09 18:26:00,3.74079,3.74162,3.73222,3.73633,10140000.0
2007-10-09 18:27:00,3.73408,3.74132,3.73408,3.74132,5250000.0
2007-10-09 18:28:00,3.74121,3.7438,3.73865,3.74104,4510000.0
2007-10-09 18:30:00,3.74283,3.74283,3.73402,3.74141,6760000.0
2007-10-09 18:31:00,3.73512,3.74231,3.73512,3.74078,4520000.0
2007-10-09 18:32:00,3.74169,3.74169,3.73197,3.73197,5260000.0
2007-10-09 18:33:00,3.73647,3.74146,3.73114,3.73974,7140000.0
2007-10-09 18:34:00,3.73118,3.74106,3.73118,3.74061,4520000.0
2007-10-09 18:35:00,3.73396,3.742,3.73396,3.74146,9760000.0
2007-10-09 18:36:00,3.73614,3.7419,3.73209,3.7419,4880000.0
2007-10-09 18:37:00,3.73431,3.74059,3.73063,3.73652,11270000.0
2007-10-09 18:38:00,3.73694,3.74377,3.73694,3.73719,9780000.0
2007-10-09 18:39:00,3.74133,3.74167,3.7321,3.74167,7140000.0
2007-10-09 18:40:00,3.73468,3.74142,3.73468,3.73999,5260000.0
2007-10-09 18:42:00,3.73769,3.74346,3.73432,3.73771,7890000.0
2007-10-09 18:43:00,3.74084,3.74084,3.73409,3.7384,4880000.0
2007-10-09 18:44:00,3.74095,3.74269,3.73282,3.74172,4510000.0
2007-10-09 18:45:00,3.73694,3.74334,3.73247,3.74276,7510000.0
2007-10-09 18:46:00,3.73646,3.74193,3.73285,3.74193,7140000.0
2007-10-09 18:47:00,3.73979,3.74171,3.73182,3.74122,5640000.0
2007-10-09 18:48:00,3.73724,3.74399,3.73724,3.74102,6020000.0
2007-10-09 18:49:00,3.73618,3.74369,3.73218,3.74043,6380000.0
2007-10-09 18:50:00,3.73702,3.74031,3.73151,3.73576,8630000.0
2007-10-09 18:51:00,3.74046,3.7424,3.73305,3.73742,5630000.0
2007-10-09 18:52:00,3.73774,3.74347,3.73365,3.7425,6770000.0
2007-10-09 18:53:00,3.73904,3.74239,3.7329,3.73332,9010000.0
2007-10-09 18:54:00,3.74147,3.74266,3.73564,3.73941,10520000.0
2007-10-09 18:55:00,3.73372,3.74311,3.73372,3.7392,4520000.0
2007-10-09 18:56:00,3.73567,3.7412,3.73381,3.74108,4890000.0
2007-10-09 18:57:00,3.74275,3.74275,3.73355,3.73787,4140000.0
2007-10-09 18:58:00,3.74112,3.74388,3.73335,3.74113,6030000.0
2007-10-09 18:59:00,3.73801,3.74316,3.73631,3.73725,6390000.0
2007-10-09 19:00:00,3.74186,3.74186,3.7302,3.73698,10140000.0
2007-10-09 19:01:00,3.74142,3.74278,3.73274,3.73915,5260000.0
2007-10-09 19:02:00,3.73978,3.74405,3.73885,3.74356,6390000.0
2007-10-09 19:03:00,3.73254,3.74123,3.73202,3.74123,6000000.0
2007-10-09 19:04:00,3.74224,3.74233,3.73085,3.73737,7140000.0
2007-10-09 19:06:00,3.74295,3.74297,3.73352,3.74087,5250000.0
2007-10-09 19:07:00,3.74024,3.74528,3.73501,3.74378,7140000.0
2007-10-09 19:08:00,3.7435,3.74548,3.73746,3.73811,7130000.0
2007-10-09 19:11:00,3.73948,3.74328,3.73427,3.74228,4520000.0
2007-10-09 19:12:00,3.743,3.74445,3.73359,3.74356,9390000.0
2007-10-09 19:13:00,3.74286,3.74286,3.73745,3.74076,4890000.0
2007-10-09 19:14:00,3.73736,3.74211,3.73736,3.74211,4510000.0
2007-10-09 19:15:00,3.74338,3.74393,3.73503,3.7382,4900000.0
2007-10-09 19:16:00,3.73575,3.74253,3.73082,3.73241,6400000.0
2007-10-09 19:18:00,3.73539,3.74089,3.73135,3.74089,4140000.0
2007-10-09 19:19:00,3.74179,3.74412,3.73706,3.73865,5250000.0
2007-10-09 19:21:00,3.74031,3.74263,3.73287,3.74263,4890000.0
2007-10-09 19:24:00,3.74272,3.74272,3.73479,3.73988,6760000.0
2007-10-09 19:26:00,3.73468,3.7415,3.73018,3.7415,7880000.0
2007-10-09 19:27:00,3.74336,3.74529,3.73729,3.74013,4510000.0
2007-10-09 19:28:00,3.73741,3.74162,3.73571,3.74121,5630000.0
2007-10-09 19:29:00,3.73882,3.74155,3.73208,3.73214,8260000.0
2007-10-09 19:30:00,3.73844,3.74373,3.73412,3.74352,13130000.0
2007-10-09 19:31:00,3.74261,3.74372,3.73735,3.74319,5630000.0
2007-10-09 19:32:00,3.73593,3.74122,3.73593,3.74011,5630000.0
2007-10-09 19:33:00,3.73902,3.73902,3.73445,3.73598,5630000.0
2007-10-09 19:35:00,3.73561,3.74078,3.73128,3.73443,6760000.0
2007-10-09 19:36:00,3.73878,3.73977,3.73008,3.73008,3770000.0
2007-10-09 19:38:00,3.7391,3.74175,3.73471,3.73471,4510000.0
2007-10-09 19:39:00,3.74152,3.74465,3.73291,3.73291,5650000.0
2007-10-09 19:40:00,3.73398,3.73897,3.73271,3.73885,5640000.0
2007-10-09 19:41:00,3.73877,3.73877,3.72811,3.7378,4890000.0
2007-10-09 19:42:00,3.73476,3.74074,3.73364,3.7365,7510000.0
2007-10-09 19:43:00,3.73689,3.74333,3.73205,3.73205,4140000.0
2007-10-09 19:44:00,3.73471,3.73973,3.73349,3.73973,6390000.0
2007-10-09 19:45:00,3.73376,3.74737,3.73376,3.74129,16150000.0
2007-10-09 19:46:00,3.7305,3.74278,3.7305,3.73985,7530000.0
2007-10-09 19:47:00,3.73828,3.73931,3.73227,3.73227,6760000.0
2007-10-09 19:48:00,3.74,3.74123,3.73541,3.73819,5260000.0
2007-10-09 19:49:00,3.73631,3.74097,3.73069,3.73069,5250000.0
2007-10-09 19:50:00,3.7349,3.74065,3.73038,3.73889,4880000.0
2007-10-09 19:51:00,3.72848,3.73712,3.72848,3.73625,5250000.0
2007-10-09 19:52:00,3.73572,3.73877,3.73286,3.73877,5250000.0
2007-10-09 19:53:00,3.73635,3.74165,3.73605,3.73605,4880000.0
2007-10-09 19:54:00,3.73462,3.7412,3.73462,3.73913,5260000.0
2007-10-09 19:55:00,3.73842,3.73842,3.73664,3.73664,1130000.0
2007-10-09 19:56:00,3.73929,3.73949,3.73263,3.73861,5630000.0
2007-10-09 19:57:00,3.73865,3.73962,3.73061,3.73269,4510000.0
2007-10-09 19:58:00,3.73946,3.73946,3.7336,3.73369,6000000.0
2007-10-09 19:59:00,3.74095,3.74116,3.73512,3.73544,5260000.0
2007-10-09 20:00:00,3.73855,3.73982,3.72994,3.73763,6760000.0
2007-10-09 20:01:00,3.73237,3.73932,3.73237,3.73932,4880000.0
2007-10-09 20:02:00,3.74034,3.74034,3.73243,3.73942,6770000.0
2007-10-09 20:03:00,3.73793,3.73955,3.7292,3.7292,4880000.0
2007-10-09 20:04:00,3.73252,3.74029,3.7311,3.74028,7150000.0
2007-10-09 20:05:00,3.73311,3.74181,3.73311,3.74052,4890000.0
2007-10-09 20:06:00,3.73606,3.74,3.73003,3.73442,4510000.0
2007-10-09 20:07:00,3.73979,3.73979,3.73148,3.73964,5250000.0
2007-10-09 20:08:00,3.73228,3.73948,3.73228,3.73791,4510000.0
2007-10-09 20:09:00,3.73851,3.7386,3.7311,3.73845,4140000.0
2007-10-09 20:10:00,3.73282,3.73854,3.72775,3.72775,7890000.0
2007-10-09 20:11:00,3.73506,3.74019,3.72961,3.72961,7510000.0
2007-10-09 20:12:00,3.7318,3.736,3.72669,3.73018,5630000.0
2007-10-09 20:13:00,3.73692,3.73804,3.728,3.73804,4140000.0
2007-10-09 20:14:00,3.73189,3.74351,3.72851,3.73995,11650000.0
2007-10-09 20:15:00,3.74053,3.74053,3.7309,3.73812,7130000.0
2007-10-09 20:16:00,3.73472,3.73596,3.72626,3.72626,4520000.0
2007-10-09 20:17:00,3.73371,3.73774,3.73016,3.73774,3760000.0
2007-10-09 20:18:00,3.73044,3.73768,3.72788,3.73232,8270000.0
2007-10-09 20:19:00,3.73741,3.73741,3.72762,3.73728,5260000.0
2007-10-09 20:20:00,3.7374,3.73805,3.72777,3.73221,6010000.0
2007-10-09 20:21:00,3.73749,3.73759,3.72781,3.7363,4510000.0
2007-10-09 20:22:00,3.73744,3.73744,3.72832,3.73698,4130000.0
2007-10-09 20:23:00,3.73014,3.74081,3.73002,3.73002,4510000.0
2007-10-09 20:24:00,3.73628,3.73674,3.7295,3.73664,4140000.0
2007-10-09 20:25:00,3.7364,3.7393,3.73176,3.73176,5260000.0
2007-10-09 20:26:00,3.73223,3.73672,3.73025,3.73591,6400000.0
2007-10-09 20:28:00,3.72823,3.73781,3.72823,3.73028,6390000.0
2007-10-09 20:29:00,3.73151,3.7371,3.73062,3.73152,4880000.0
2007-10-09 20:30:00,3.73603,3.73804,3.72921,3.73763,6760000.0
2007-10-09 20:31:00,3.73413,3.73809,3.72746,3.72746,6380000.0
2007-10-09 20:32:00,3.7358,3.73651,3.72773,3.73577,3770000.0
2007-10-09 20:33:00,3.7364,3.73788,3.72846,3.73755,6000000.0
2007-10-09 20:34:00,3.73409,3.73938,3.7286,3.7286,9390000.0
2007-10-09 20:35:00,3.73746,3.73748,3.73214,3.73606,3390000.0
2007-10-09 20:36:00,3.73644,3.7367,3.73275,3.73639,3390000.0
2007-10-09 20:37:00,3.736,3.73802,3.728,3.73202,7140000.0
2007-10-09 20:38:00,3.73353,3.73625,3.73212,3.73587,3760000.0
2007-10-09 20:39:00,3.73744,3.73744,3.73082,3.73394,5260000.0
2007-10-09 20:40:00,3.73276,3.73652,3.72842,3.72842,4510000.0
2007-10-09 20:41:00,3.73728,3.74153,3.72864,3.73647,5640000.0
2007-10-09 20:42:00,3.73908,3.73909,3.72739,3.73802,6390000.0
2007-10-09 20:43:00,3.73562,3.73757,3.73516,3.73676,3770000.0
2007-10-09 20:44:00,3.73272,3.7391,3.72855,3.73785,10140000.0
2007-10-09 20:45:00,3.74014,3.74014,3.72882,3.72882,8260000.0
2007-10-09 20:46:00,3.72793,3.73731,3.72793,3.73249,5640000.0
2007-10-09 20:47:00,3.73359,3.73868,3.73165,3.73263,4520000.0
2007-10-09 20:48:00,3.7363,3.73821,3.72772,3.72883,5260000.0
2007-10-09 20:49:00,3.73881,3.74083,3.73357,3.73981,4140000.0
2007-10-09 20:50:00,3.73771,3.74303,3.73176,3.74111,6010000.0
2007-10-09 20:51:00,3.73665,3.73933,3.73169,3.73933,4510000.0
2007-10-09 20:52:00,3.73545,3.741,3.73062,3.7331,10880000.0
2007-10-09 20:53:00,3.73685,3.74326,3.73301,3.73447,9760000.0
2007-10-09 20:54:00,3.73823,3.739,3.73196,3.73717,6770000.0
2007-10-09 20:55:00,3.74039,3.74263,3.73421,3.73595,7140000.0
2007-10-09 20:56:00,3.73813,3.73813,3.73418,3.73418,760000.0
2007-10-09 20:57:00,3.73342,3.73876,3.72906,3.73864,5630000.0
2007-10-09 20:58:00,3.73983,3.74206,3.7316,3.74206,9010000.0
2007-10-09 20:59:00,3.73888,3.73995,3.73413,3.7347,4150000.0
2007-10-09 21:00:00,3.73975,3.74295,3.73361,3.73947,7890000.0
2007-10-09 21:01:00,3.7402,3.7402,3.72772,3.72858,4520000.0
2007-10-09 21:02:00,3.7414,3.7414,3.73891,3.73961,4510000.0
2007-10-09 21:03:00,3.73578,3.73954,3.73471,3.73664,6760000.0
2007-10-09 21:04:00,3.73929,3.73929,3.72902,3.72993,4890000.0
2007-10-09 21:05:00,3.73017,3.73869,3.73003,3.73003,6380000.0
2007-10-09 21:06:00,3.73377,3.73946,3.73052,3.73946,9780000.0
2007-10-09 21:07:00,3.73406,3.73807,3.72783,3.73321,7880000.0
2007-10-09 21:08:00,3.73881,3.73957,3.72987,3.72987,4140000.0
2007-10-09 21:09:00,3.73533,3.74099,3.73504,3.73968,7510000.0
2007-10-09 21:10:00,3.74093,3.74155,3.73009,3.73556,4880000.0
2007-10-09 21:11:00,3.73304,3.74167,3.73304,3.73946,6010000.0
2007-10-09 21:12:00,3.73377,3.7391,3.73312,3.73458,10510000.0
2007-10-09 21:13:00,3.73027,3.73979,3.73027,3.73801,6380000.0
2007-10-09 21:14:00,3.73778,3.73957,3.72973,3.73453,4510000.0
2007-10-09 21:15:00,3.73565,3.74354,3.73396,3.73983,7520000.0
2007-10-09 21:16:00,3.73788,3.73984,3.73217,3.73778,4520000.0
2007-10-09 21:18:00,3.73992,3.73992,3.73433,3.73962,4890000.0
2007-10-09 21:19:00,3.736,3.7401,3.736,3.73954,3770000.0
2007-10-09 21:20:00,3.73748,3.73843,3.72924,3.73401,4140000.0
2007-10-09 21:21:00,3.73756,3.74151,3.73152,3.73939,4890000.0
2007-10-09 21:22:00,3.7377,3.74012,3.73409,3.73409,4520000.0
2007-10-09 21:23:00,3.73916,3.73916,3.73488,3.73878,4520000.0
2007-10-09 21:24:00,3.74016,3.74092,3.73628,3.73825,5260000.0
2007-10-09 21:25:00,3.73892,3.74185,3.73644,3.74185,6020000.0
2007-10-09 21:26:00,3.73501,3.73886,3.7344,3.7354,2270000.0
2007-10-09 21:27:00,3.73972,3.73992,3.73406,3.73812,4140000.0
2007-10-09 21:28:00,3.7383,3.74095,3.73157,3.73453,3010000.0
2007-10-09 21:29:00,3.73919,3.73948,3.73447,3.73454,5270000.0
2007-10-09 21:30:00,3.73198,3.73988,3.73198,3.73868,3760000.0
2007-10-09 21:31:00,3.73681,3.73877,3.72867,3.72882,5630000.0
2007-10-09 21:32:00,3.73956,3.7414,3.73215,3.73926,6400000.0
2007-10-09 21:33:00,3.73352,3.74068,3.72837,3.73088,4500000.0
2007-10-09 21:34:00,3.73993,3.73993,3.73408,3.73793,4510000.0
2007-10-09 21:35:00,3.73904,3.73984,3.73474,3.73474,6010000.0
2007-10-09 21:36:00,3.73317,3.73533,3.7275,3.7275,3780000.0
2007-10-09 21:37:00,3.73313,3.73803,3.72727,3.73626,6780000.0
2007-10-09 21:38:00,3.7352,3.74269,3.73119,3.73964,6400000.0
2007-10-09 21:39:00,3.73833,3.74046,3.72888,3.73915,7510000.0
2007-10-09 21:40:00,3.73641,3.74288,3.73233,3.73875,7150000.0
2007-10-09 21:41:00,3.73727,3.73899,3.73547,3.73838,5260000.0
2007-10-09 21:42:00,3.73729,3.73959,3.73487,3.73487,4150000.0
2007-10-09 21:43:00,3.73474,3.74203,3.73313,3.73838,5640000.0
2007-10-09 21:44:00,3.73471,3.74241,3.73374,3.73932,9400000.0
2007-10-09 21:45:00,3.73898,3.74029,3.73048,3.73566,6030000.0
2007-10-09 21:46:00,3.73318,3.73951,3.73297,3.73853,6760000.0
2007-10-09 21:47:00,3.73874,3.74105,3.73601,3.73667,5260000.0
2007-10-09 21:48:00,3.74112,3.74288,3.73254,3.74117,4890000.0
2007-10-09 21:49:00,3.73914,3.74104,3.73241,3.73437,5650000.0
2007-10-09 21:50:00,3.73912,3.74022,3.73509,3.73509,4510000.0
2007-10-09 21:51:00,3.73653,3.74114,3.73653,3.73935,3760000.0
2007-10-09 21:52:00,3.74111,3.74111,3.73264,3.73904,3010000.0
2007-10-09 21:53:00,3.74001,3.74001,3.73072,3.73362,5630000.0
2007-10-09 21:54:00,3.73338,3.74004,3.73099,3.73487,6400000.0
2007-10-09 21:55:00,3.73964,3.74104,3.73409,3.73986,6040000.0
2007-10-09 21:56:00,3.73892,3.7407,3.73892,3.7404,5630000.0
2007-10-09 21:57:00,3.73331,3.7387,3.73331,3.7387,1500000.0
2007-10-09 21:58:00,3.74087,3.74087,3.73192,3.73873,5250000.0
2007-10-09 21:59:00,3.7395,3.74068,3.73092,3.7402,9410000.0
2007-10-09 22:00:00,3.73786,3.74251,3.73639,3.74083,5660000.0
2007-10-09 22:01:00,3.73881,3.74102,3.73441,3.73441,4140000.0
2007-10-09 22:02:00,3.73883,3.74009,3.73486,3.73486,2260000.0
2007-10-09 22:03:00,3.73987,3.74108,3.73594,3.74003,5640000.0
2007-10-09 22:04:00,3.73969,3.74002,3.73341,3.73341,5640000.0
2007-10-09 22:05:00,3.73857,3.7401,3.73066,3.73949,4890000.0
2007-10-09 22:06:00,3.74111,3.74306,3.73397,3.73705,4140000.0
2007-10-09 22:07:00,3.73428,3.73888,3.73022,3.73454,6760000.0
2007-10-09 22:09:00,3.74097,3.74097,3.73515,3.73969,5260000.0
2007-10-09 22:10:00,3.73994,3.74042,3.73067,3.73843,6020000.0
2007-10-09 22:11:00,3.73841,3.74014,3.72795,3.73845,6020000.0
2007-10-09 22:12:00,3.73119,3.73985,3.72861,3.73839,5260000.0
2007-10-09 22:13:00,3.73932,3.7408,3.73254,3.73254,4890000.0
2007-10-09 22:14:00,3.73947,3.74,3.73007,3.73803,6020000.0
2007-10-09 22:15:00,3.73982,3.74373,3.73402,3.73402,5260000.0
2007-10-09 22:16:00,3.73688,3.74103,3.73579,3.73579,4910000.0
2007-10-09 22:17:00,3.73929,3.74038,3.73568,3.73961,4880000.0
2007-10-09 22:18:00,3.73802,3.73946,3.73426,3.73426,4520000.0
2007-10-09 22:19:00,3.73849,3.73985,3.73085,3.73085,7130000.0
2007-10-09 22:20:00,3.73491,3.74042,3.73405,3.7344,3770000.0
2007-10-09 22:21:00,3.73867,3.73867,3.73436,3.73476,4510000.0
2007-10-09 22:22:00,3.73526,3.73967,3.73032,3.73967,6760000.0
2007-10-09 22:23:00,3.73696,3.74055,3.73283,3.73719,6390000.0
2007-10-09 22:24:00,3.73626,3.74034,3.7358,3.7385,3380000.0
2007-10-09 22:25:00,3.73424,3.73894,3.72817,3.73894,7880000.0
2007-10-09 22:26:00,3.73565,3.74147,3.73059,3.73994,4510000.0
2007-10-09 22:27:00,3.74009,3.74009,3.73152,3.73152,1500000.0
2007-10-09 22:28:00,3.73367,3.7412,3.73367,3.73906,4510000.0
2007-10-09 22:29:00,3.73453,3.73926,3.73284,3.73466,5630000.0
2007-10-09 22:30:00,3.73647,3.7413,3.73448,3.73448,4510000.0
2007-10-09 22:32:00,3.73913,3.7397,3.73468,3.73833,3010000.0
2007-10-09 22:33:00,3.73874,3.73884,3.73445,3.73884,6000000.0
2007-10-09 22:34:00,3.73526,3.74172,3.73133,3.73725,4890000.0
2007-10-09 22:35:00,3.73145,3.74014,3.73145,3.73946,5640000.0
2007-10-09 22:36:00,3.73732,3.74046,3.73478,3.73496,5260000.0
2007-10-09 22:37:00,3.73445,3.74064,3.73445,3.73499,6760000.0
2007-10-09 22:38:00,3.73892,3.73982,3.73443,3.73443,7520000.0
2007-10-09 22:39:00,3.73893,3.74144,3.73509,3.73746,6760000.0
2007-10-09 22:40:00,3.7392,3.7419,3.7344,3.74021,4140000.0
2007-10-09 22:41:00,3.73887,3.73925,3.73386,3.73796,3770000.0
2007-10-09 22:42:00,3.73562,3.74003,3.73549,3.738,4890000.0
2007-10-09 22:43:00,3.73975,3.74031,3.73055,3.73458,5270000.0
2007-10-09 22:44:00,3.73936,3.73936,3.72847,3.73762,4880000.0
2007-10-09 22:45:00,3.73549,3.74154,3.73197,3.73632,4890000.0
2007-10-09 22:46:00,3.73692,3.73876,3.72815,3.72932,10150000.0
2007-10-09 22:47:00,3.73444,3.74006,3.73444,3.73511,3380000.0
2007-10-09 22:48:00,3.73495,3.7398,3.73412,3.73436,7130000.0
2007-10-09 22:49:00,3.73827,3.73827,3.73211,3.73588,3770000.0
2007-10-09 22:50:00,3.73372,3.73994,3.7297,3.73794,7510000.0
2007-10-09 22:51:00,3.73825,3.73985,3.73244,3.73244,5640000.0
2007-10-09 22:52:00,3.7389,3.73967,3.73408,3.73967,4890000.0
2007-10-09 22:53:00,3.73875,3.73889,3.7336,3.73672,4520000.0
2007-10-09 22:54:00,3.73463,3.7417,3.73463,3.736,7510000.0
2007-10-09 22:55:00,3.73407,3.73803,3.73218,3.73378,6380000.0
2007-10-09 22:56:00,3.73556,3.74085,3.73462,3.74071,5630000.0
2007-10-09 22:57:00,3.73964,3.73964,3.73509,3.73781,4510000.0
2007-10-09 22:58:00,3.74012,3.74027,3.73405,3.74027,6010000.0
2007-10-09 22:59:00,3.73703,3.74211,3.73703,3.74044,5260000.0
2007-10-09 23:00:00,3.73501,3.74177,3.72883,3.72883,8280000.0
2007-10-09 23:01:00,3.73991,3.74113,3.73567,3.73869,4140000.0
2007-10-09 23:02:00,3.73738,3.73856,3.73256,3.73634,7130000.0
2007-10-09 23:03:00,3.73492,3.73841,3.73469,3.73841,5250000.0
2007-10-09 23:04:00,3.73806,3.74028,3.73415,3.73953,4880000.0
2007-10-09 23:07:00,3.73898,3.7392,3.73412,3.73846,3010000.0
2007-10-09 23:08:00,3.7381,3.74072,3.73792,3.73827,4510000.0
2007-10-09 23:09:00,3.73794,3.74117,3.73585,3.73953,5260000.0
2007-10-09 23:10:00,3.737,3.74176,3.73581,3.73652,4150000.0
2007-10-09 23:11:00,3.74023,3.74037,3.73666,3.73756,3770000.0
2007-10-09 23:12:00,3.73952,3.74086,3.73342,3.74086,4520000.0
2007-10-09 23:14:00,3.73225,3.74071,3.73038,3.73136,4900000.0
2007-10-09 23:15:00,3.74025,3.74035,3.73271,3.73563,6380000.0
2007-10-09 23:16:00,3.73618,3.73618,3.73083,3.73203,4880000.0
2007-10-09 23:17:00,3.73864,3.73864,3.72842,3.73173,5630000.0
2007-10-09 23:18:00,3.73035,3.73797,3.72981,3.72981,4880000.0
2007-10-09 23:19:00,3.73609,3.74203,3.732,3.73968,5260000.0
2007-10-09 23:20:00,3.7381,3.73887,3.72872,3.73887,5260000.0
2007-10-09 23:21:00,3.73354,3.74104,3.72959,3.7397,5250000.0
2007-10-09 23:22:00,3.73921,3.73961,3.73138,3.73886,3030000.0
2007-10-09 23:24:00,3.73425,3.74107,3.73052,3.74107,6020000.0
2007-10-09 23:25:00,3.73416,3.74048,3.73105,3.73105,4890000.0
2007-10-09 23:27:00,3.73085,3.7391,3.73085,3.7391,5260000.0
2007-10-09 23:28:00,3.73372,3.74098,3.73372,3.74007,4140000.0
2007-10-09 23:29:00,3.73948,3.73948,3.73051,3.73051,4140000.0
2007-10-09 23:30:00,3.73991,3.74159,3.73459,3.73921,2660000.0
2007-10-09 23:32:00,3.73685,3.73925,3.72978,3.73908,5630000.0
2007-10-09 23:34:00,3.72962,3.73908,3.72962,3.73827,9760000.0
2007-10-09 23:36:00,3.73777,3.74086,3.73445,3.73445,4530000.0
2007-10-09 23:37:00,3.73907,3.73932,3.73024,3.73788,7500000.0
2007-10-09 23:38:00,3.73836,3.73914,3.73462,3.73827,4510000.0
2007-10-09 23:39:00,3.73542,3.73999,3.73038,3.7323,4510000.0
2007-10-09 23:40:00,3.7318,3.7361,3.7294,3.7294,3770000.0
2007-10-09 23:41:00,3.73806,3.73917,3.72926,3.73917,4890000.0
2007-10-09 23:42:00,3.73058,3.73919,3.73015,3.73412,4140000.0
2007-10-09 23:43:00,3.73682,3.73826,3.73284,3.737,5260000.0
2007-10-09 23:44:00,3.73448,3.73872,3.72742,3.72836,6020000.0
2007-10-09 23:45:00,3.7423,3.7423,3.72984,3.73853,4890000.0
2007-10-09 23:46:00,3.73367,3.73942,3.73206,3.73221,4520000.0
2007-10-09 23:47:00,3.73814,3.73814,3.73041,3.73305,8270000.0
2007-10-09 23:48:00,3.73481,3.74086,3.73481,3.73925,3380000.0
2007-10-09 23:49:00,3.73863,3.73965,3.72994,3.73774,5650000.0
2007-10-09 23:50:00,3.72844,3.73506,3.72844,3.73368,4890000.0
2007-10-09 23:51:00,3.7337,3.73868,3.72844,3.73822,4520000.0
2007-10-09 23:52:00,3.733,3.73977,3.73051,3.73977,6770000.0
2007-10-09 23:53:00,3.72982,3.73927,3.72982,3.73787,9400000.0
2007-10-09 23:55:00,3.7312,3.73832,3.7304,3.73832,4890000.0
2007-10-09 23:57:00,3.73103,3.74021,3.73103,3.74021,4510000.0
2007-10-09 23:58:00,3.73833,3.73916,3.72961,3.73374,5260000.0
2007-10-09 23:59:00,3.73251,3.73907,3.7306,3.73439,3770000.0
2007-10-10 00:00:00,3.74109,3.74359,3.73333,3.73724,9780000.0
2007-10-10 00:01:00,3.73017,3.73653,3.72838,3.72872,6400000.0
2007-10-10 00:02:00,3.73044,3.73888,3.73044,3.73863,4140000.0
2007-10-10 00:04:00,3.73667,3.73667,3.72833,3.72833,5250000.0
2007-10-10 00:06:00,3.73902,3.74086,3.72982,3.73372,4510000.0
2007-10-10 00:07:00,3.73774,3.74071,3.73349,3.73739,6380000.0
2007-10-10 00:08:00,3.73445,3.73949,3.73167,3.73949,7130000.0
2007-10-10 00:09:00,3.73614,3.73875,3.73149,3.73413,3390000.0
2007-10-10 00:10:00,3.73834,3.74163,3.73139,3.73139,4510000.0
2007-10-10 00:12:00,3.73924,3.73924,3.72938,3.73839,5630000.0
2007-10-10 00:13:00,3.7342,3.74034,3.72918,3.73557,6770000.0
2007-10-10 00:14:00,3.73505,3.73996,3.72984,3.72984,7890000.0
2007-10-10 00:15:00,3.74124,3.74234,3.7318,3.73909,7880000.0
2007-10-10 00:16:00,3.73395,3.74304,3.73395,3.73558,9800000.0
2007-10-10 00:17:00,3.73727,3.73896,3.73014,3.73538,4880000.0
2007-10-10 00:18:00,3.73541,3.73993,3.73458,3.73886,7510000.0
2007-10-10 00:19:00,3.73461,3.74043,3.72977,3.72977,6400000.0
2007-10-10 00:21:00,3.73965,3.74028,3.72956,3.73773,9400000.0
2007-10-10 00:24:00,3.73768,3.73768,3.72765,3.7337,6390000.0
2007-10-10 00:25:00,3.7344,3.74103,3.7344,3.73978,4880000.0
2007-10-10 00:26:00,3.73571,3.74083,3.72845,3.74083,6030000.0
2007-10-10 00:30:00,3.74302,3.74303,3.73784,3.74227,4140000.0
2007-10-10 00:32:00,3.73986,3.74185,3.7313,3.7313,10900000.0
2007-10-10 00:33:00,3.73996,3.73996,3.73771,3.73882,5260000.0
2007-10-10 00:34:00,3.74031,3.74031,3.73415,3.73415,5260000.0
2007-10-10 00:36:00,3.73615,3.73615,3.7351,3.7351,1500000.0
2007-10-10 00:37:00,3.73364,3.73807,3.73364,3.73729,3380000.0
2007-10-10 00:38:00,3.73895,3.74001,3.73079,3.73848,5260000.0
2007-10-10 00:39:00,3.73613,3.74136,3.73215,3.73797,6410000.0
2007-10-10 00:40:00,3.7399,3.7399,3.73136,3.73417,7520000.0
2007-10-10 00:41:00,3.72784,3.73697,3.72784,3.73655,4890000.0
2007-10-10 00:42:00,3.72832,3.73763,3.72832,3.73746,4520000.0
2007-10-10 00:43:00,3.73947,3.74018,3.73439,3.74018,4880000.0
2007-10-10 00:44:00,3.73856,3.73856,3.72932,3.73749,3020000.0
2007-10-10 00:45:00,3.73667,3.73962,3.72944,3.72944,8640000.0
2007-10-10 00:46:00,3.73799,3.74019,3.73413,3.7358,5650000.0
2007-10-10 00:47:00,3.73947,3.73947,3.73365,3.73874,4140000.0
2007-10-10 00:48:00,3.73842,3.73857,3.7262,3.73778,6390000.0
2007-10-10 00:49:00,3.73812,3.73873,3.72851,3.73832,6020000.0
2007-10-10 00:50:00,3.73844,3.73991,3.72915,3.72915,4890000.0
2007-10-10 00:51:00,3.73911,3.73975,3.72905,3.73765,6030000.0
2007-10-10 00:52:00,3.73891,3.73978,3.73025,3.73909,6770000.0
2007-10-10 00:53:00,3.72941,3.74136,3.72941,3.73426,5270000.0
2007-10-10 00:54:00,3.72968,3.73882,3.72968,3.73041,3020000.0
2007-10-10 00:55:00,3.7369,3.74028,3.73181,3.73181,4520000.0
2007-10-10 00:56:00,3.72998,3.73995,3.72728,3.73995,6040000.0
2007-10-10 00:57:00,3.73838,3.74032,3.7334,3.73753,4900000.0
2007-10-10 00:58:00,3.73955,3.74055,3.73017,3.74016,6390000.0
2007-10-10 00:59:00,3.73105,3.73764,3.73002,3.73677,4880000.0
2007-10-10 01:00:00,3.73175,3.73991,3.73095,3.73972,7530000.0
2007-10-10 01:01:00,3.74094,3.74113,3.73044,3.73689,5650000.0
2007-10-10 01:02:00,3.7385,3.7414,3.73515,3.73654,5260000.0
2007-10-10 01:03:00,3.73267,3.74124,3.7299,3.73232,5640000.0
2007-10-10 01:04:00,3.73827,3.73947,3.73218,3.73218,6020000.0
2007-10-10 01:07:00,3.73909,3.73909,3.72961,3.73895,4510000.0
2007-10-10 01:08:00,3.73952,3.74007,3.73035,3.73835,4900000.0
2007-10-10 01:09:00,3.7395,3.7395,3.73664,3.73819,4130000.0
2007-10-10 01:10:00,3.73414,3.74345,3.73321,3.74173,6020000.0
2007-10-10 01:11:00,3.73545,3.74182,3.73431,3.7393,6770000.0
2007-10-10 01:12:00,3.74108,3.74108,3.72938,3.73613,5640000.0
2007-10-10 01:13:00,3.73772,3.74094,3.73307,3.73984,6390000.0
2007-10-10 01:14:00,3.73972,3.74403,3.73168,3.73732,7130000.0
2007-10-10 01:15:00,3.73968,3.73968,3.72932,3.73367,4510000.0
2007-10-10 01:16:00,3.73859,3.74276,3.73722,3.73849,4520000.0
2007-10-10 01:17:00,3.7393,3.74081,3.7348,3.74038,6400000.0
2007-10-10 01:18:00,3.73797,3.74044,3.72894,3.73497,4520000.0
2007-10-10 01:20:00,3.73496,3.73902,3.7346,3.73897,4140000.0
2007-10-10 01:21:00,3.73959,3.74022,3.73564,3.73932,3010000.0
2007-10-10 01:22:00,3.73797,3.74006,3.73316,3.74006,5270000.0
2007-10-10 01:23:00,3.73905,3.74134,3.73044,3.74134,5630000.0
2007-10-10 01:24:00,3.73814,3.74049,3.73112,3.74049,5270000.0
2007-10-10 01:26:00,3.7294,3.73875,3.7294,3.7343,4140000.0
2007-10-10 01:27:00,3.73775,3.74315,3.73368,3.73476,7880000.0
2007-10-10 01:28:00,3.72919,3.74015,3.72919,3.73654,6390000.0
2007-10-10 01:29:00,3.73133,3.73731,3.73115,3.7361,2640000.0
2007-10-10 01:30:00,3.74207,3.74588,3.73359,3.73694,16540000.0
2007-10-10 01:31:00,3.73998,3.74202,3.73273,3.74166,7520000.0
2007-10-10 01:32:00,3.73971,3.74068,3.73233,3.74068,4520000.0
2007-10-10 01:33:00,3.73891,3.74111,3.73524,3.73524,5260000.0
2007-10-10 01:34:00,3.73,3.73853,3.73,3.73853,4150000.0
2007-10-10 01:35:00,3.73954,3.74295,3.73362,3.73794,4890000.0
2007-10-10 01:37:00,3.73554,3.73902,3.72962,3.73352,8650000.0
2007-10-10 01:38:00,3.73987,3.74059,3.73598,3.73995,4880000.0
2007-10-10 01:39:00,3.73369,3.74236,3.73316,3.7396,6020000.0
2007-10-10 01:40:00,3.73835,3.73928,3.72945,3.73745,4140000.0
2007-10-10 01:41:00,3.74183,3.74183,3.73137,3.74061,7510000.0
2007-10-10 01:42:00,3.73795,3.74059,3.73184,3.74059,6770000.0
2007-10-10 01:43:00,3.73989,3.74224,3.7324,3.74129,5650000.0
2007-10-10 01:45:00,3.74244,3.74244,3.73416,3.7408,12040000.0
2007-10-10 01:46:00,3.73938,3.73938,3.72806,3.73036,10140000.0
2007-10-10 01:47:00,3.73937,3.73987,3.7354,3.73746,3010000.0
2007-10-10 01:48:00,3.7324,3.74268,3.7324,3.74103,5260000.0
2007-10-10 01:49:00,3.74036,3.74052,3.73184,3.74052,7130000.0
2007-10-10 01:50:00,3.73388,3.74149,3.73386,3.73386,6030000.0
2007-10-10 01:51:00,3.74008,3.74086,3.73567,3.73567,4510000.0
2007-10-10 01:52:00,3.73382,3.74067,3.73351,3.73907,5260000.0
2007-10-10 01:53:00,3.73433,3.74123,3.72955,3.73938,5260000.0
2007-10-10 01:54:00,3.73859,3.74333,3.73362,3.73763,5630000.0
2007-10-10 01:57:00,3.73873,3.74443,3.73513,3.74287,5630000.0
2007-10-10 01:58:00,3.73622,3.74157,3.73608,3.73608,10140000.0
2007-10-10 02:00:00,3.73283,3.74067,3.73283,3.73842,3380000.0
2007-10-10 02:01:00,3.73994,3.74136,3.73065,3.73809,10140000.0
2007-10-10 02:02:00,3.73548,3.73841,3.73372,3.73372,5280000.0
2007-10-10 02:03:00,3.73076,3.739,3.72938,3.73868,5640000.0
2007-10-10 02:04:00,3.73772,3.74128,3.73151,3.7395,4880000.0
2007-10-10 02:05:00,3.7395,3.74071,3.73102,3.73665,6010000.0
2007-10-10 02:06:00,3.7393,3.74011,3.73126,3.73126,6020000.0
2007-10-10 02:07:00,3.73772,3.73998,3.73529,3.73977,3770000.0
2007-10-10 02:08:00,3.73312,3.74252,3.73312,3.73832,7140000.0
2007-10-10 02:10:00,3.73419,3.74119,3.73297,3.7407,4520000.0
2007-10-10 02:11:00,3.73698,3.74284,3.73669,3.73669,4890000.0
2007-10-10 02:12:00,3.73861,3.73861,3.73217,3.73833,3400000.0
2007-10-10 02:13:00,3.7391,3.74047,3.73463,3.73463,3400000.0
2007-10-10 02:14:00,3.73876,3.74118,3.73552,3.73618,4890000.0
2007-10-10 02:15:00,3.73561,3.74031,3.73478,3.73585,4520000.0
2007-10-10 02:16:00,3.73663,3.73762,3.7282,3.733,6030000.0
2007-10-10 02:17:00,3.73702,3.74218,3.73702,3.73985,7130000.0
2007-10-10 02:18:00,3.73927,3.74022,3.72901,3.73956,7130000.0
2007-10-10 02:19:00,3.74029,3.74029,3.73714,3.73743,5640000.0
2007-10-10 02:20:00,3.7412,3.74305,3.73542,3.741,3400000.0
2007-10-10 02:21:00,3.7397,3.74172,3.73195,3.73268,5650000.0
2007-10-10 02:22:00,3.74225,3.74331,3.73575,3.73575,4510000.0
2007-10-10 02:23:00,3.73882,3.7389,3.73294,3.73506,3770000.0
2007-10-10 02:24:00,3.73907,3.74234,3.73559,3.73972,4140000.0
2007-10-10 02:25:00,3.73817,3.74199,3.73448,3.74199,4530000.0
2007-10-10 02:26:00,3.74061,3.74061,3.73475,3.73625,5630000.0
2007-10-10 02:27:00,3.73572,3.7404,3.73269,3.73802,6400000.0
2007-10-10 02:28:00,3.73865,3.74127,3.72909,3.73417,5660000.0
2007-10-10 02:29:00,3.73673,3.74194,3.73046,3.73046,7530000.0
2007-10-10 02:30:00,3.73828,3.74016,3.73554,3.73927,4140000.0
2007-10-10 02:31:00,3.73884,3.74274,3.73359,3.7398,5660000.0
2007-10-10 02:32:00,3.73608,3.73628,3.73301,3.7335,4520000.0
2007-10-10 02:33:00,3.73077,3.73901,3.73077,3.73871,4890000.0
2007-10-10 02:34:00,3.73414,3.741,3.73015,3.73015,4520000.0
2007-10-10 02:35:00,3.73711,3.73908,3.73353,3.73423,6760000.0
2007-10-10 02:36:00,3.73973,3.73994,3.72902,3.73994,4150000.0
2007-10-10 02:37:00,3.73871,3.74188,3.73257,3.73504,4510000.0
2007-10-10 02:38:00,3.72962,3.73908,3.72962,3.73827,4890000.0
2007-10-10 02:39:00,3.74108,3.74108,3.73405,3.73405,4890000.0
2007-10-10 02:40:00,3.73264,3.73953,3.72907,3.73711,3770000.0
2007-10-10 02:41:00,3.73168,3.74321,3.73168,3.7407,4890000.0
2007-10-10 02:42:00,3.73937,3.74084,3.73061,3.74084,6020000.0
2007-10-10 02:43:00,3.74068,3.74372,3.73265,3.73303,5260000.0
2007-10-10 02:44:00,3.73469,3.73987,3.72961,3.73859,5260000.0
2007-10-10 02:45:00,3.73177,3.74203,3.73177,3.73577,6020000.0
2007-10-10 02:46:00,3.73831,3.73958,3.731,3.73923,4880000.0
2007-10-10 02:47:00,3.73,3.74128,3.7297,3.73918,8260000.0
2007-10-10 02:48:00,3.73342,3.74035,3.73263,3.74035,4150000.0
2007-10-10 02:49:00,3.73857,3.73857,3.7317,3.73314,6030000.0
2007-10-10 02:50:00,3.73515,3.74039,3.73403,3.73403,4890000.0
2007-10-10 02:52:00,3.73095,3.74123,3.73095,3.74025,4880000.0
2007-10-10 02:53:00,3.72984,3.73907,3.72984,3.73831,5260000.0
2007-10-10 02:54:00,3.73022,3.74134,3.73022,3.73487,3400000.0
2007-10-10 02:55:00,3.73716,3.73881,3.72901,3.73729,7140000.0
2007-10-10 02:56:00,3.74013,3.7404,3.73374,3.73936,4140000.0
2007-10-10 02:57:00,3.73785,3.74142,3.73066,3.74035,4520000.0
2007-10-10 02:58:00,3.73452,3.74005,3.7321,3.73853,3770000.0
2007-10-10 02:59:00,3.73424,3.73988,3.73001,3.73588,7520000.0
2007-10-10 03:00:00,3.73571,3.74176,3.73256,3.74029,4140000.0
2007-10-10 03:01:00,3.74213,3.74213,3.73089,3.73099,6400000.0
2007-10-10 03:02:00,3.7364,3.74053,3.7316,3.7357,3780000.0
2007-10-10 03:03:00,3.73069,3.74017,3.72788,3.73204,6010000.0
2007-10-10 03:04:00,3.73212,3.7404,3.73079,3.74015,5270000.0
2007-10-10 03:05:00,3.72867,3.7383,3.72867,3.73448,3390000.0
2007-10-10 03:06:00,3.73147,3.74268,3.73147,3.74078,6020000.0
2007-10-10 03:07:00,3.73769,3.74063,3.73139,3.73139,3770000.0
2007-10-10 03:08:00,3.73011,3.74133,3.73011,3.74133,5260000.0
2007-10-10 03:09:00,3.74029,3.74211,3.73216,3.73839,6770000.0
2007-10-10 03:10:00,3.73702,3.73806,3.72992,3.73468,3770000.0
2007-10-10 03:11:00,3.74039,3.7423,3.73185,3.74206,4150000.0
2007-10-10 03:12:00,3.73536,3.74067,3.73127,3.73564,4510000.0
2007-10-10 03:14:00,3.7393,3.741,3.73435,3.7372,4520000.0
2007-10-10 03:15:00,3.74072,3.74116,3.73157,3.73908,9780000.0
2007-10-10 03:16:00,3.73322,3.74188,3.73322,3.74142,5650000.0
2007-10-10 03:17:00,3.74001,3.74177,3.72904,3.72904,3770000.0
2007-10-10 03:18:00,3.7377,3.74095,3.73436,3.73436,6380000.0
2007-10-10 03:21:00,3.72999,3.73981,3.72999,3.73861,4510000.0
2007-10-10 03:22:00,3.73636,3.74133,3.73486,3.73486,4140000.0
2007-10-10 03:23:00,3.73808,3.74063,3.73085,3.73085,4140000.0
2007-10-10 03:24:00,3.74057,3.74132,3.73564,3.74132,5650000.0
2007-10-10 03:25:00,3.73601,3.74066,3.7333,3.74004,4510000.0
2007-10-10 03:26:00,3.73747,3.74302,3.73369,3.74137,6400000.0
2007-10-10 03:28:00,3.73643,3.74031,3.72986,3.73669,2650000.0
2007-10-10 03:29:00,3.7383,3.7383,3.72727,3.73275,6770000.0
2007-10-10 03:30:00,3.73018,3.74144,3.73015,3.74109,13530000.0
2007-10-10 03:31:00,3.73825,3.73825,3.72711,3.73794,5650000.0
2007-10-10 03:32:00,3.73956,3.74108,3.7304,3.73482,3770000.0
2007-10-10 03:33:00,3.73727,3.73943,3.72783,3.73455,6000000.0
2007-10-10 03:34:00,3.73738,3.74122,3.73408,3.73408,4520000.0
2007-10-10 03:35:00,3.73918,3.74154,3.72994,3.74154,5640000.0
2007-10-10 03:37:00,3.74012,3.74069,3.7306,3.7306,5260000.0
2007-10-10 03:38:00,3.73842,3.73983,3.73075,3.73887,3010000.0
2007-10-10 03:39:00,3.73706,3.73868,3.73349,3.7375,4140000.0
2007-10-10 03:40:00,3.73174,3.73941,3.73174,3.73941,2630000.0
2007-10-10 03:41:00,3.73343,3.73873,3.73022,3.73871,4530000.0
2007-10-10 03:42:00,3.73361,3.73782,3.73174,3.73301,7140000.0
2007-10-10 03:43:00,3.73985,3.74096,3.72957,3.73963,10140000.0
2007-10-10 03:44:00,3.7339,3.7377,3.72895,3.73623,6010000.0
2007-10-10 03:45:00,3.73794,3.74302,3.7343,3.74147,4130000.0
2007-10-10 03:46:00,3.73837,3.73904,3.73205,3.73466,4520000.0
2007-10-10 03:47:00,3.73965,3.74185,3.73462,3.7401,6020000.0
2007-10-10 03:48:00,3.73764,3.7411,3.7329,3.73647,6770000.0
2007-10-10 03:49:00,3.73927,3.73927,3.72785,3.73213,4890000.0
2007-10-10 03:50:00,3.73905,3.7404,3.73478,3.7404,3770000.0
2007-10-10 03:51:00,3.73079,3.74531,3.73079,3.73922,6760000.0
2007-10-10 03:52:00,3.72908,3.73908,3.72908,3.73334,4140000.0
2007-10-10 03:53:00,3.73916,3.74002,3.73086,3.73724,4510000.0
2007-10-10 03:54:00,3.73839,3.74211,3.73228,3.73801,6400000.0
2007-10-10 03:56:00,3.73991,3.74152,3.73242,3.74018,3780000.0
2007-10-10 03:58:00,3.73871,3.73881,3.73449,3.73449,5250000.0
2007-10-10 03:59:00,3.73481,3.73712,3.72845,3.73712,5260000.0
2007-10-10 04:00:00,3.73185,3.74069,3.73185,3.73967,4880000.0
2007-10-10 04:01:00,3.73537,3.74225,3.73482,3.73891,4880000.0
2007-10-10 04:02:00,3.73278,3.73755,3.73016,3.73755,3010000.0
2007-10-10 04:03:00,3.73439,3.74016,3.73439,3.73489,7130000.0
2007-10-10 04:05:00,3.73813,3.74109,3.73813,3.74109,1510000.0
2007-10-10 04:06:00,3.73306,3.74109,3.73306,3.74109,5630000.0
2007-10-10 04:07:00,3.73682,3.73956,3.73262,3.73262,5630000.0
2007-10-10 04:08:00,3.74023,3.74023,3.73215,3.73215,5250000.0
2007-10-10 04:09:00,3.74184,3.7437,3.73674,3.73879,6750000.0
2007-10-10 04:10:00,3.7385,3.74151,3.73312,3.73861,12770000.0
2007-10-10 04:11:00,3.73728,3.74222,3.73728,3.74222,4880000.0
2007-10-10 04:13:00,3.73564,3.74121,3.73056,3.7404,4130000.0
2007-10-10 04:14:00,3.73979,3.7419,3.73473,3.73538,4500000.0
2007-10-10 04:15:00,3.7386,3.74102,3.73072,3.73072,6000000.0
2007-10-10 04:16:00,3.74028,3.74028,3.73673,3.73673,1130000.0
2007-10-10 04:17:00,3.73604,3.74066,3.73548,3.74066,4140000.0
2007-10-10 04:18:00,3.72749,3.73596,3.72749,3.73458,5640000.0
2007-10-10 04:19:00,3.73415,3.73992,3.73381,3.73991,5250000.0
2007-10-10 04:20:00,3.73961,3.73961,3.73476,3.73506,6770000.0
2007-10-10 04:21:00,3.74041,3.74172,3.73265,3.7415,3760000.0
2007-10-10 04:22:00,3.73468,3.74248,3.73253,3.739,8640000.0
2007-10-10 04:23:00,3.73571,3.73999,3.73095,3.73999,5630000.0
2007-10-10 04:24:00,3.73579,3.7404,3.73193,3.73542,7140000.0
2007-10-10 04:25:00,3.7422,3.74257,3.73507,3.7408,4880000.0
2007-10-10 04:26:00,3.741,3.74131,3.73658,3.73905,3010000.0
2007-10-10 04:27:00,3.73403,3.74127,3.73403,3.738,5270000.0
2007-10-10 04:29:00,3.73738,3.74039,3.73412,3.73581,4510000.0
2007-10-10 04:30:00,3.74126,3.74256,3.7357,3.74008,8630000.0
2007-10-10 04:31:00,3.73824,3.74099,3.73532,3.73577,5630000.0
2007-10-10 04:33:00,3.72947,3.73799,3.72812,3.73293,7140000.0
2007-10-10 04:36:00,3.7426,3.74399,3.73081,3.73681,6790000.0
2007-10-10 04:37:00,3.74004,3.74177,3.73772,3.74035,4510000.0
2007-10-10 04:38:00,3.73904,3.74169,3.7331,3.73982,10160000.0
2007-10-10 04:39:00,3.73728,3.74331,3.73614,3.73686,7140000.0
2007-10-10 04:40:00,3.73681,3.74108,3.73446,3.73706,4160000.0
2007-10-10 04:41:00,3.73557,3.74209,3.73557,3.74209,4880000.0
2007-10-10 04:42:00,3.73382,3.74176,3.73382,3.74176,3780000.0
2007-10-10 04:43:00,3.73478,3.74067,3.73478,3.74062,6400000.0
2007-10-10 04:44:00,3.73555,3.74427,3.73279,3.73834,6020000.0
2007-10-10 04:45:00,3.74262,3.74323,3.73372,3.74323,6390000.0
2007-10-10 04:46:00,3.73893,3.74117,3.732,3.74105,6770000.0
2007-10-10 04:47:00,3.73027,3.74138,3.73027,3.74138,5260000.0
2007-10-10 04:49:00,3.73648,3.73926,3.72972,3.73789,7140000.0
2007-10-10 04:50:00,3.73241,3.73838,3.72583,3.73838,4140000.0
2007-10-10 04:51:00,3.73529,3.73997,3.73398,3.73976,6770000.0
2007-10-10 04:52:00,3.74046,3.74052,3.73093,3.74052,6000000.0
2007-10-10 04:53:00,3.74037,3.74245,3.73688,3.74245,6760000.0
2007-10-10 04:54:00,3.74049,3.74065,3.73161,3.73465,7510000.0
2007-10-10 04:55:00,3.73869,3.73905,3.7325,3.73905,4520000.0
2007-10-10 04:57:00,3.73866,3.73866,3.7318,3.73571,4150000.0
2007-10-10 04:58:00,3.73877,3.73877,3.72953,3.73822,3780000.0
2007-10-10 04:59:00,3.73157,3.74209,3.73157,3.74154,6030000.0
2007-10-10 05:00:00,3.73625,3.74277,3.73332,3.73332,5630000.0
2007-10-10 05:01:00,3.73665,3.74202,3.73665,3.7369,5260000.0
2007-10-10 05:03:00,3.73968,3.74199,3.73202,3.73883,4150000.0
2007-10-10 05:06:00,3.73682,3.73729,3.72692,3.73715,5260000.0
2007-10-10 05:07:00,3.73829,3.73936,3.72968,3.73872,5650000.0
2007-10-10 05:08:00,3.73868,3.73894,3.72936,3.73894,5640000.0
2007-10-10 05:09:00,3.73575,3.74089,3.73174,3.73468,5250000.0
2007-10-10 05:10:00,3.73505,3.74029,3.73353,3.74029,4510000.0
2007-10-10 05:11:00,3.73502,3.74155,3.73044,3.73044,4520000.0
2007-10-10 05:12:00,3.73842,3.74125,3.7348,3.74125,3760000.0
2007-10-10 05:13:00,3.73923,3.74225,3.72969,3.74225,5640000.0
2007-10-10 05:15:00,3.73416,3.74466,3.73416,3.73814,9390000.0
2007-10-10 05:16:00,3.74102,3.74262,3.73322,3.73322,4510000.0
2007-10-10 05:17:00,3.73496,3.74359,3.73261,3.73594,4880000.0
2007-10-10 05:18:00,3.72908,3.73818,3.72908,3.73259,3750000.0
2007-10-10 05:20:00,3.73832,3.73979,3.73405,3.7368,4150000.0
2007-10-10 05:21:00,3.74084,3.74158,3.73322,3.73322,3750000.0
2007-10-10 05:23:00,3.73117,3.74264,3.73117,3.73404,5260000.0
2007-10-10 05:24:00,3.73381,3.73793,3.7296,3.73428,4510000.0
2007-10-10 05:26:00,3.7384,3.73899,3.72973,3.73792,6010000.0
2007-10-10 05:27:00,3.73202,3.74183,3.73202,3.73634,6760000.0
2007-10-10 05:28:00,3.73422,3.74283,3.73151,3.73784,6760000.0
2007-10-10 05:29:00,3.73396,3.73783,3.72838,3.72838,6390000.0
2007-10-10 05:30:00,3.73653,3.74017,3.73539,3.73539,5260000.0
2007-10-10 05:31:00,3.7426,3.74273,3.73303,3.73303,6400000.0
2007-10-10 05:32:00,3.7338,3.73987,3.7338,3.73759,3770000.0
2007-10-10 05:33:00,3.73266,3.74148,3.73041,3.73767,7150000.0
2007-10-10 05:34:00,3.73917,3.73917,3.73076,3.73836,8270000.0
2007-10-10 05:35:00,3.74011,3.74011,3.73885,3.73885,1130000.0
2007-10-10 05:36:00,3.737,3.7408,3.737,3.7408,4880000.0
2007-10-10 05:38:00,3.73913,3.73913,3.72943,3.72954,4890000.0
2007-10-10 05:39:00,3.73588,3.73878,3.73588,3.73878,2630000.0
2007-10-10 05:40:00,3.73912,3.74095,3.73539,3.74095,2260000.0
2007-10-10 05:41:00,3.73862,3.73913,3.72921,3.73913,6030000.0
2007-10-10 05:42:00,3.72942,3.73374,3.72942,3.73374,1130000.0
2007-10-10 05:43:00,3.73724,3.7406,3.73026,3.73861,5650000.0
2007-10-10 05:44:00,3.74045,3.74224,3.73069,3.73069,4500000.0
2007-10-10 05:45:00,3.74086,3.74086,3.72752,3.72835,4530000.0
2007-10-10 05:47:00,3.7396,3.74104,3.73648,3.74104,6390000.0
2007-10-10 05:48:00,3.73493,3.74063,3.73059,3.73419,4880000.0
2007-10-10 05:49:00,3.7397,3.74107,3.73306,3.73306,5640000.0
2007-10-10 05:50:00,3.73867,3.74149,3.73503,3.73503,2250000.0
2007-10-10 05:51:00,3.73915,3.74052,3.73509,3.74046,3380000.0
2007-10-10 05:52:00,3.73072,3.74212,3.73072,3.74053,4880000.0
2007-10-10 05:53:00,3.73964,3.7416,3.73453,3.74005,6000000.0
2007-10-10 05:54:00,3.73892,3.74255,3.73018,3.73819,4880000.0
2007-10-10 05:55:00,3.73763,3.73984,3.73193,3.73869,4880000.0
2007-10-10 05:56:00,3.74068,3.74363,3.7347,3.73983,6760000.0
2007-10-10 05:57:00,3.73576,3.74056,3.73547,3.73547,5640000.0
2007-10-10 05:58:00,3.73918,3.74201,3.73523,3.73639,4880000.0
2007-10-10 05:59:00,3.7349,3.74085,3.73399,3.74022,7880000.0
2007-10-10 06:00:00,3.73732,3.74199,3.73307,3.73894,4510000.0
2007-10-10 06:01:00,3.73701,3.74258,3.73701,3.73819,4890000.0
2007-10-10 06:02:00,3.74074,3.74231,3.73026,3.73387,5630000.0
2007-10-10 06:03:00,3.74033,3.74068,3.7301,3.74068,6760000.0
2007-10-10 06:04:00,3.74031,3.74031,3.72921,3.738,6750000.0
2007-10-10 06:06:00,3.74006,3.7433,3.73986,3.73986,6380000.0
2007-10-10 06:08:00,3.74045,3.74223,3.73029,3.73787,8250000.0
2007-10-10 06:11:00,3.74043,3.74221,3.73541,3.73543,5630000.0
2007-10-10 06:12:00,3.73205,3.74022,3.73108,3.7354,5630000.0
2007-10-10 06:14:00,3.73968,3.74316,3.734,3.74119,5250000.0
2007-10-10 06:15:00,3.73196,3.74256,3.73196,3.742,4880000.0
2007-10-10 06:16:00,3.73015,3.73904,3.73015,3.73875,4510000.0
2007-10-10 06:17:00,3.73771,3.74465,3.72962,3.74093,10500000.0
2007-10-10 06:18:00,3.73871,3.74198,3.73227,3.74156,5260000.0
2007-10-10 06:19:00,3.74409,3.74409,3.74409,3.74409,380000.0
2007-10-10 06:21:00,3.73908,3.74081,3.73259,3.73792,8250000.0
2007-10-10 06:22:00,3.74122,3.74122,3.73182,3.73679,10900000.0
2007-10-10 06:23:00,3.73948,3.74367,3.73922,3.74174,4890000.0
2007-10-10 06:24:00,3.73953,3.74055,3.73253,3.73614,7510000.0
2007-10-10 06:25:00,3.74006,3.74006,3.73195,3.73195,1500000.0
2007-10-10 06:26:00,3.7397,3.74103,3.73228,3.73881,7890000.0
2007-10-10 06:27:00,3.73227,3.73955,3.73042,3.73042,9000000.0
2007-10-10 06:28:00,3.73313,3.74112,3.73313,3.74112,7510000.0
2007-10-10 06:29:00,3.7308,3.74042,3.7308,3.73086,5640000.0
2007-10-10 06:30:00,3.74177,3.74252,3.73312,3.73744,9020000.0
2007-10-10 06:31:00,3.73783,3.74297,3.7366,3.7366,3010000.0
2007-10-10 06:34:00,3.73843,3.74212,3.73113,3.74124,3770000.0
2007-10-10 06:35:00,3.73994,3.74438,3.73994,3.74438,1130000.0
2007-10-10 06:36:00,3.73404,3.74178,3.73396,3.74007,6010000.0
2007-10-10 06:37:00,3.74059,3.74174,3.73069,3.73817,4140000.0
2007-10-10 06:38:00,3.73772,3.74267,3.7299,3.74052,6400000.0
2007-10-10 06:39:00,3.73312,3.7404,3.7284,3.7404,7910000.0
2007-10-10 06:40:00,3.74171,3.74171,3.73058,3.73857,7140000.0
2007-10-10 06:41:00,3.73988,3.74154,3.7363,3.7363,6020000.0
2007-10-10 06:42:00,3.73639,3.74269,3.73164,3.73579,6010000.0
2007-10-10 06:44:00,3.73765,3.7407,3.73411,3.73424,7140000.0
2007-10-10 06:45:00,3.7428,3.74452,3.73312,3.73785,9400000.0
2007-10-10 06:46:00,3.73367,3.74044,3.73092,3.73092,5630000.0
2007-10-10 06:47:00,3.73579,3.7416,3.73579,3.74135,3770000.0
2007-10-10 06:48:00,3.73868,3.74175,3.73617,3.73634,5250000.0
2007-10-10 06:49:00,3.73874,3.73912,3.73404,3.73525,4510000.0
2007-10-10 06:50:00,3.74268,3.74268,3.7292,3.73953,4880000.0
2007-10-10 06:51:00,3.73904,3.7416,3.73283,3.73869,4510000.0
2007-10-10 06:54:00,3.73753,3.73886,3.72936,3.73554,3770000.0
2007-10-10 06:57:00,3.73806,3.74038,3.72981,3.73379,6020000.0
2007-10-10 06:59:00,3.73849,3.7402,3.7307,3.7395,5650000.0
2007-10-10 07:00:00,3.73668,3.74075,3.73093,3.74073,5270000.0
2007-10-10 07:01:00,3.73856,3.74211,3.73611,3.74004,4890000.0
2007-10-10 07:02:00,3.73904,3.7416,3.7313,3.7313,7880000.0
2007-10-10 07:08:00,3.73236,3.74278,3.73065,3.73942,5260000.0
2007-10-10 07:09:00,3.73278,3.73886,3.73278,3.7382,4890000.0
2007-10-10 07:10:00,3.7361,3.74172,3.7301,3.73756,4510000.0
2007-10-10 07:12:00,3.73602,3.74119,3.73348,3.73348,4520000.0
2007-10-10 07:13:00,3.73846,3.73975,3.73038,3.73811,6390000.0
2007-10-10 07:14:00,3.73766,3.73966,3.7307,3.7307,3770000.0
2007-10-10 07:15:00,3.74087,3.74203,3.73067,3.73082,5270000.0
2007-10-10 07:16:00,3.73912,3.74237,3.73219,3.7387,4900000.0
2007-10-10 07:17:00,3.72928,3.7382,3.72928,3.73316,4510000.0
2007-10-10 07:19:00,3.74021,3.74093,3.73567,3.73567,3760000.0
2007-10-10 07:20:00,3.73957,3.74113,3.73157,3.7362,5630000.0
2007-10-10 07:21:00,3.73879,3.74229,3.73545,3.74229,4880000.0
2007-10-10 07:22:00,3.73971,3.73971,3.73001,3.73922,7510000.0
2007-10-10 07:23:00,3.73625,3.73989,3.73156,3.73468,5630000.0
2007-10-10 07:25:00,3.73929,3.74046,3.73074,3.73511,7140000.0
2007-10-10 07:26:00,3.73626,3.74419,3.73103,3.73476,6020000.0
2007-10-10 07:27:00,3.74217,3.74217,3.73087,3.74019,6380000.0
2007-10-10 07:28:00,3.73501,3.74357,3.73096,3.73096,7510000.0
2007-10-10 07:29:00,3.74147,3.74676,3.73722,3.74112,4890000.0
2007-10-10 07:30:00,3.74251,3.74265,3.73251,3.74065,3390000.0
2007-10-10 07:31:00,3.74093,3.74311,3.73976,3.73984,6000000.0
2007-10-10 07:32:00,3.74239,3.74239,3.73302,3.73594,4150000.0
2007-10-10 07:33:00,3.73544,3.74215,3.73175,3.73967,4140000.0
2007-10-10 07:34:00,3.73627,3.74191,3.73164,3.74008,4890000.0
2007-10-10 07:35:00,3.73608,3.74055,3.73123,3.74055,3400000.0
2007-10-10 07:36:00,3.74004,3.74261,3.73364,3.74135,4890000.0
2007-10-10 07:37:00,3.74114,3.74236,3.73198,3.73358,7510000.0
2007-10-10 07:38:00,3.73043,3.74101,3.72988,3.73551,4900000.0
2007-10-10 07:39:00,3.73818,3.74154,3.73586,3.74154,4140000.0
2007-10-10 07:40:00,3.73076,3.74046,3.72813,3.7358,6390000.0
2007-10-10 07:41:00,3.74121,3.74388,3.73205,3.74211,6780000.0
2007-10-10 07:42:00,3.7316,3.74496,3.7316,3.74148,7510000.0
2007-10-10 07:43:00,3.73887,3.74088,3.73411,3.73966,4520000.0
2007-10-10 07:44:00,3.74188,3.74365,3.74043,3.74159,4520000.0
2007-10-10 07:45:00,3.73412,3.74352,3.73393,3.74277,10900000.0
2007-10-10 07:46:00,3.73451,3.7406,3.73115,3.73524,4880000.0
2007-10-10 07:47:00,3.73308,3.74125,3.73105,3.7397,4520000.0
2007-10-10 07:48:00,3.7411,3.7411,3.73194,3.73194,4140000.0
2007-10-10 07:50:00,3.74073,3.74354,3.73946,3.73976,4140000.0
2007-10-10 07:51:00,3.73222,3.73948,3.73143,3.73826,5640000.0
2007-10-10 07:52:00,3.73898,3.73898,3.72939,3.73743,6000000.0
2007-10-10 07:53:00,3.73066,3.74001,3.73066,3.73791,6380000.0
2007-10-10 07:54:00,3.72826,3.73757,3.72543,3.73757,4890000.0
2007-10-10 07:55:00,3.73957,3.74316,3.73853,3.73938,4880000.0
2007-10-10 07:56:00,3.7404,3.74156,3.73141,3.73346,5270000.0
2007-10-10 07:57:00,3.73903,3.74033,3.73494,3.73779,4520000.0
2007-10-10 07:58:00,3.74034,3.74292,3.73061,3.73885,6020000.0
2007-10-10 07:59:00,3.73105,3.74375,3.73105,3.74135,6770000.0
2007-10-10 08:00:00,3.73086,3.74123,3.73086,3.73819,6000000.0
2007-10-10 08:01:00,3.73898,3.73898,3.73033,3.73836,7130000.0
2007-10-10 08:02:00,3.73097,3.73722,3.73097,3.73116,4500000.0
2007-10-10 08:03:00,3.73231,3.74137,3.73231,3.73619,7140000.0
2007-10-10 08:04:00,3.73382,3.73913,3.73373,3.73792,6020000.0
2007-10-10 08:05:00,3.74052,3.74311,3.73864,3.74114,6020000.0
2007-10-10 08:06:00,3.7343,3.74123,3.73252,3.73998,8640000.0
2007-10-10 08:07:00,3.73429,3.73646,3.72896,3.73642,3770000.0
2007-10-10 08:08:00,3.73704,3.73981,3.72973,3.73981,5260000.0
2007-10-10 08:09:00,3.73798,3.73956,3.73274,3.73274,4520000.0
2007-10-10 08:10:00,3.74094,3.74215,3.73091,3.73966,4880000.0
2007-10-10 08:11:00,3.73923,3.74027,3.73506,3.73506,4880000.0
2007-10-10 08:12:00,3.73292,3.74258,3.73292,3.73539,6010000.0
2007-10-10 08:13:00,3.73856,3.73856,3.73342,3.73342,1880000.0
2007-10-10 08:14:00,3.73809,3.73931,3.73249,3.73249,4140000.0
2007-10-10 08:15:00,3.74044,3.74044,3.73492,3.73962,5650000.0
2007-10-10 08:16:00,3.73486,3.73957,3.73486,3.7385,4140000.0
2007-10-10 08:17:00,3.7394,3.73959,3.73304,3.73304,4150000.0
2007-10-10 08:18:00,3.73964,3.74095,3.73178,3.74036,5260000.0
2007-10-10 08:19:00,3.73791,3.73791,3.72837,3.73222,4140000.0
2007-10-10 08:20:00,3.73646,3.74056,3.72876,3.73507,6390000.0
2007-10-10 08:21:00,3.73478,3.73866,3.73478,3.73548,4900000.0
2007-10-10 08:22:00,3.73764,3.73805,3.73181,3.73713,6030000.0
2007-10-10 08:23:00,3.73662,3.73988,3.7295,3.73836,6010000.0
2007-10-10 08:24:00,3.73536,3.74203,3.73215,3.74203,4140000.0
2007-10-10 08:25:00,3.73885,3.74149,3.73108,3.73544,6760000.0
2007-10-10 08:26:00,3.73508,3.7406,3.73421,3.73561,6760000.0
2007-10-10 08:27:00,3.73384,3.74027,3.73384,3.73777,5260000.0
2007-10-10 08:28:00,3.73287,3.739,3.72943,3.72943,5640000.0
2007-10-10 08:29:00,3.73749,3.7392,3.73485,3.73808,4510000.0
2007-10-10 08:30:00,3.73594,3.73873,3.73474,3.73682,4510000.0
2007-10-10 08:31:00,3.74025,3.74123,3.73418,3.73597,7140000.0
2007-10-10 08:32:00,3.73325,3.7391,3.72746,3.73686,7880000.0
2007-10-10 08:33:00,3.73454,3.7426,3.72894,3.73406,6390000.0
2007-10-10 08:34:00,3.73867,3.74186,3.72982,3.72982,8250000.0
2007-10-10 08:35:00,3.7407,3.74103,3.73286,3.73804,5640000.0
2007-10-10 08:36:00,3.73033,3.74188,3.73033,3.74057,5270000.0
2007-10-10 08:37:00,3.73772,3.74036,3.73016,3.7366,6400000.0
2007-10-10 08:38:00,3.7383,3.73859,3.73009,3.73798,7880000.0
2007-10-10 08:39:00,3.73914,3.73937,3.73192,3.73561,4140000.0
2007-10-10 08:40:00,3.7282,3.73919,3.7282,3.73826,5250000.0
2007-10-10 08:41:00,3.73407,3.74025,3.73118,3.73902,4510000.0
2007-10-10 08:42:00,3.73965,3.74044,3.73274,3.74044,7880000.0
2007-10-10 08:43:00,3.73828,3.74058,3.73424,3.73858,6390000.0
2007-10-10 08:44:00,3.73412,3.74034,3.72966,3.74034,9780000.0
2007-10-10 08:45:00,3.73876,3.74133,3.73183,3.7406,6400000.0
2007-10-10 08:46:00,3.7325,3.74273,3.73072,3.73512,6010000.0
2007-10-10 08:47:00,3.73602,3.73995,3.73039,3.73955,7510000.0
2007-10-10 08:48:00,3.73874,3.74189,3.73435,3.74189,4510000.0
2007-10-10 08:49:00,3.74021,3.74157,3.73143,3.74081,7510000.0
2007-10-10 08:50:00,3.73946,3.74161,3.73149,3.73209,7510000.0
2007-10-10 08:51:00,3.73521,3.742,3.73371,3.742,4880000.0
2007-10-10 08:52:00,3.73746,3.74152,3.73442,3.73789,4140000.0
2007-10-10 08:53:00,3.73769,3.74157,3.73038,3.73909,6390000.0
2007-10-10 08:54:00,3.74269,3.74308,3.73001,3.73461,6760000.0
2007-10-10 08:55:00,3.73516,3.73707,3.72461,3.72985,5270000.0
2007-10-10 08:56:00,3.73419,3.74086,3.73419,3.73521,4510000.0
2007-10-10 08:57:00,3.73879,3.74052,3.73502,3.73556,6000000.0
2007-10-10 08:58:00,3.72885,3.74103,3.72885,3.74103,5650000.0
2007-10-10 08:59:00,3.73813,3.74083,3.73188,3.73295,5630000.0
2007-10-10 09:00:00,3.7332,3.74313,3.73161,3.74184,8640000.0
2007-10-10 09:01:00,3.73807,3.74402,3.73652,3.74234,6770000.0
2007-10-10 09:02:00,3.73751,3.739,3.73188,3.73467,6010000.0
2007-10-10 09:03:00,3.73746,3.74051,3.73026,3.73139,6770000.0
2007-10-10 09:04:00,3.73768,3.74129,3.73484,3.73609,4880000.0
2007-10-10 09:05:00,3.73499,3.74057,3.73457,3.7376,4510000.0
2007-10-10 09:06:00,3.73363,3.73772,3.7255,3.73772,12380000.0
2007-10-10 09:07:00,3.72895,3.74048,3.72826,3.73873,4510000.0
2007-10-10 09:08:00,3.73578,3.74025,3.72796,3.73912,5260000.0
2007-10-10 09:09:00,3.7344,3.73949,3.73174,3.73385,5630000.0
2007-10-10 09:10:00,3.73914,3.73986,3.73169,3.73834,10520000.0
2007-10-10 09:11:00,3.73755,3.73755,3.72483,3.73272,9410000.0
2007-10-10 09:12:00,3.73542,3.7403,3.73542,3.73737,6390000.0
2007-10-10 09:13:00,3.73936,3.74255,3.73129,3.74088,9400000.0
2007-10-10 09:14:00,3.73561,3.74073,3.72979,3.73997,13930000.0
2007-10-10 09:15:00,3.737,3.74134,3.73183,3.73183,8270000.0
2007-10-10 09:16:00,3.74055,3.74055,3.7315,3.7315,6390000.0
2007-10-10 09:17:00,3.73813,3.73813,3.72437,3.72437,4520000.0
2007-10-10 09:18:00,3.73522,3.74008,3.73522,3.73807,5260000.0
2007-10-10 09:19:00,3.73612,3.74202,3.73219,3.742,4150000.0
2007-10-10 09:20:00,3.73653,3.7422,3.73621,3.74052,6380000.0
2007-10-10 09:21:00,3.73319,3.74302,3.73319,3.73821,7140000.0
2007-10-10 09:22:00,3.73846,3.74058,3.72867,3.73595,9400000.0
2007-10-10 09:23:00,3.73434,3.73895,3.7323,3.73469,5250000.0
2007-10-10 09:24:00,3.7398,3.74143,3.73123,3.73657,6010000.0
2007-10-10 09:25:00,3.73765,3.74198,3.73287,3.74051,6770000.0
2007-10-10 09:26:00,3.73974,3.74247,3.73067,3.74176,9020000.0
2007-10-10 09:27:00,3.7321,3.74103,3.7321,3.74103,3770000.0
2007-10-10 09:28:00,3.73598,3.74048,3.72572,3.74009,9770000.0
2007-10-10 09:29:00,3.73567,3.74151,3.73043,3.73197,13520000.0
2007-10-10 09:30:00,3.73746,3.74295,3.73429,3.73619,6020000.0
2007-10-10 09:31:00,3.73807,3.74206,3.73606,3.73631,4520000.0
2007-10-10 09:32:00,3.73355,3.74178,3.73355,3.74133,4510000.0
2007-10-10 09:33:00,3.74104,3.74125,3.73059,3.73811,4900000.0
2007-10-10 09:34:00,3.7336,3.74045,3.7336,3.73738,7130000.0
2007-10-10 09:35:00,3.74035,3.74098,3.73503,3.74098,5260000.0
2007-10-10 09:36:00,3.73237,3.74168,3.73076,3.74168,6410000.0
2007-10-10 09:37:00,3.73938,3.74304,3.73756,3.74263,4880000.0
2007-10-10 09:38:00,3.74089,3.74276,3.73718,3.74276,4140000.0
2007-10-10 09:39:00,3.74102,3.74102,3.72853,3.73808,6020000.0
2007-10-10 09:40:00,3.73921,3.74354,3.7321,3.7321,8250000.0
2007-10-10 09:41:00,3.73505,3.73979,3.72992,3.73441,5270000.0
2007-10-10 09:42:00,3.73477,3.74047,3.73455,3.73669,6760000.0
2007-10-10 09:43:00,3.73678,3.74216,3.73308,3.73799,4890000.0
2007-10-10 09:44:00,3.74082,3.7432,3.73566,3.73939,12390000.0
2007-10-10 09:45:00,3.7415,3.7415,3.73102,3.74017,4880000.0
2007-10-10 09:46:00,3.74073,3.74169,3.72959,3.74002,9380000.0
2007-10-10 09:47:00,3.73523,3.73652,3.72528,3.73509,6760000.0
2007-10-10 09:48:00,3.73787,3.7385,3.73323,3.73787,4890000.0
2007-10-10 09:49:00,3.73211,3.74212,3.73126,3.74086,4880000.0
2007-10-10 09:50:00,3.73314,3.74176,3.72964,3.73991,6390000.0
2007-10-10 09:51:00,3.7399,3.74047,3.73353,3.73655,4510000.0
2007-10-10 09:52:00,3.7352,3.7409,3.73481,3.73819,4900000.0
2007-10-10 09:53:00,3.73661,3.74044,3.72757,3.73168,7510000.0
2007-10-10 09:54:00,3.73497,3.74066,3.73128,3.74066,4510000.0
2007-10-10 09:55:00,3.74331,3.74331,3.73267,3.73267,5630000.0
2007-10-10 09:56:00,3.74154,3.74312,3.73347,3.73597,6010000.0
2007-10-10 09:57:00,3.74154,3.74352,3.73608,3.73608,4880000.0
2007-10-10 09:58:00,3.74193,3.74224,3.73038,3.74122,6390000.0
2007-10-10 09:59:00,3.74203,3.74223,3.73109,3.74222,12020000.0
2007-10-10 10:00:00,3.74213,3.74273,3.73169,3.73832,5630000.0
2007-10-10 10:01:00,3.73858,3.74235,3.73647,3.74132,4880000.0
2007-10-10 10:02:00,3.74412,3.74657,3.73511,3.74334,7510000.0
2007-10-10 10:03:00,3.73839,3.74368,3.73234,3.73559,10520000.0
2007-10-10 10:04:00,3.7417,3.74405,3.73787,3.73843,5650000.0
2007-10-10 10:05:00,3.74257,3.74296,3.73708,3.73769,5260000.0
2007-10-10 10:06:00,3.7416,3.74248,3.73173,3.74248,5260000.0
2007-10-10 10:07:00,3.74444,3.74444,3.72961,3.72961,4520000.0
2007-10-10 10:08:00,3.74325,3.74446,3.73858,3.74273,9010000.0
2007-10-10 10:09:00,3.7405,3.745,3.73419,3.7448,6400000.0
2007-10-10 10:10:00,3.73319,3.74439,3.73319,3.74439,6770000.0
2007-10-10 10:11:00,3.74107,3.74148,3.72936,3.74148,9420000.0
2007-10-10 10:12:00,3.74039,3.74386,3.7364,3.74048,6760000.0
2007-10-10 10:13:00,3.73987,3.74368,3.73518,3.73894,6010000.0
2007-10-10 10:14:00,3.73874,3.7418,3.7316,3.73707,12400000.0
2007-10-10 10:15:00,3.7422,3.7434,3.73611,3.74317,6760000.0
2007-10-10 10:16:00,3.74104,3.74209,3.73626,3.74172,4880000.0
2007-10-10 10:17:00,3.73769,3.7402,3.73365,3.73845,4520000.0
2007-10-10 10:18:00,3.73716,3.7423,3.73081,3.73796,5250000.0
2007-10-10 10:19:00,3.74174,3.74174,3.7312,3.73786,6020000.0
2007-10-10 10:20:00,3.74182,3.74182,3.73064,3.73848,7540000.0
2007-10-10 10:21:00,3.734,3.74294,3.73391,3.74294,10530000.0
2007-10-10 10:22:00,3.74014,3.74014,3.72892,3.73759,5270000.0
2007-10-10 10:23:00,3.73335,3.74312,3.73335,3.73812,4510000.0
2007-10-10 10:24:00,3.73964,3.74234,3.73063,3.74234,7510000.0
2007-10-10 10:25:00,3.73088,3.73745,3.73088,3.73299,5630000.0
2007-10-10 10:26:00,3.74055,3.7422,3.73297,3.73568,7130000.0
2007-10-10 10:27:00,3.74161,3.74171,3.73275,3.7411,6000000.0
2007-10-10 10:28:00,3.73704,3.74302,3.73704,3.73824,4880000.0
2007-10-10 10:29:00,3.7392,3.74213,3.73135,3.7419,16160000.0
2007-10-10 10:30:00,3.74384,3.7439,3.7363,3.74347,7140000.0
2007-10-10 10:31:00,3.74142,3.7429,3.72866,3.74109,9020000.0
2007-10-10 10:32:00,3.7411,3.74291,3.73102,3.74291,4890000.0
2007-10-10 10:33:00,3.73775,3.74288,3.73052,3.74258,4890000.0
2007-10-10 10:34:00,3.7367,3.74133,3.73183,3.73306,7140000.0
2007-10-10 10:35:00,3.73988,3.7448,3.73625,3.73691,5260000.0
2007-10-10 10:36:00,3.7401,3.74274,3.73422,3.73901,6760000.0
2007-10-10 10:37:00,3.74122,3.74268,3.73547,3.74268,7510000.0
2007-10-10 10:38:00,3.73855,3.74149,3.7358,3.73986,5640000.0
2007-10-10 10:39:00,3.73572,3.74312,3.73572,3.7374,4510000.0
2007-10-10 10:40:00,3.74175,3.74207,3.73218,3.74207,6380000.0
2007-10-10 10:41:00,3.73847,3.74074,3.73054,3.74074,5260000.0
2007-10-10 10:42:00,3.73842,3.74352,3.73299,3.73299,6380000.0
2007-10-10 10:43:00,3.73432,3.74409,3.73288,3.73517,6020000.0
2007-10-10 10:44:00,3.73882,3.74174,3.73606,3.74007,6010000.0
2007-10-10 10:45:00,3.74228,3.74408,3.73616,3.74208,5640000.0
2007-10-10 10:46:00,3.74052,3.74077,3.73162,3.74077,4510000.0
2007-10-10 10:47:00,3.73793,3.74259,3.73793,3.74259,4880000.0
2007-10-10 10:48:00,3.74143,3.74143,3.72929,3.7335,7510000.0
2007-10-10 10:49:00,3.73803,3.74374,3.73778,3.73823,6770000.0
2007-10-10 10:50:00,3.74297,3.74422,3.73797,3.74242,6770000.0
2007-10-10 10:51:00,3.73718,3.74244,3.72869,3.73819,4150000.0
2007-10-10 10:52:00,3.74102,3.74215,3.73577,3.74215,5630000.0
2007-10-10 10:53:00,3.72881,3.74167,3.72881,3.74167,6010000.0
2007-10-10 10:54:00,3.73644,3.74284,3.7333,3.74284,4520000.0
2007-10-10 10:55:00,3.73836,3.74182,3.73574,3.74182,7510000.0
2007-10-10 10:56:00,3.73393,3.74119,3.72975,3.73456,7880000.0
2007-10-10 10:57:00,3.73576,3.74064,3.73271,3.73742,5640000.0
2007-10-10 10:58:00,3.73911,3.74241,3.73736,3.74241,4140000.0
2007-10-10 10:59:00,3.73966,3.74284,3.73298,3.74284,5640000.0
2007-10-10 11:00:00,3.73869,3.74326,3.73227,3.73227,13520000.0
2007-10-10 11:01:00,3.7409,3.74119,3.73694,3.74119,5260000.0
2007-10-10 11:02:00,3.73289,3.74263,3.72966,3.72966,5650000.0
2007-10-10 11:03:00,3.73639,3.74666,3.73375,3.73951,7880000.0
2007-10-10 11:04:00,3.73767,3.73963,3.73274,3.73504,3770000.0
2007-10-10 11:05:00,3.73725,3.744,3.73279,3.74285,5280000.0
2007-10-10 11:06:00,3.73777,3.74134,3.73162,3.74087,7140000.0
2007-10-10 11:07:00,3.73181,3.74123,3.73181,3.73525,4520000.0
2007-10-10 11:08:00,3.74,3.74007,3.72934,3.73902,5640000.0
2007-10-10 11:09:00,3.74033,3.74033,3.73063,3.74005,5260000.0
2007-10-10 11:10:00,3.73527,3.7409,3.73093,3.73818,5270000.0
2007-10-10 11:11:00,3.74104,3.74104,3.7279,3.73961,7140000.0
2007-10-10 11:12:00,3.74176,3.74188,3.73217,3.74175,6770000.0
2007-10-10 11:13:00,3.7368,3.74063,3.73438,3.74016,5630000.0
2007-10-10 11:14:00,3.73741,3.73943,3.72787,3.73885,11640000.0
2007-10-10 11:15:00,3.73607,3.74038,3.732,3.74038,4150000.0
2007-10-10 11:16:00,3.73392,3.74007,3.73036,3.73844,5260000.0
2007-10-10 11:17:00,3.74085,3.74085,3.73314,3.73361,4510000.0
2007-10-10 11:18:00,3.74034,3.74139,3.73208,3.74041,4880000.0
2007-10-10 11:19:00,3.73581,3.74346,3.73366,3.74313,4880000.0
2007-10-10 11:20:00,3.73131,3.74106,3.73131,3.74106,4880000.0
2007-10-10 11:21:00,3.74229,3.74456,3.73185,3.74265,7520000.0
2007-10-10 11:22:00,3.74159,3.74252,3.7387,3.7387,7500000.0
2007-10-10 11:23:00,3.74149,3.74214,3.73514,3.73968,4880000.0
2007-10-10 11:24:00,3.73707,3.74293,3.73209,3.73523,4880000.0
2007-10-10 11:25:00,3.73466,3.74107,3.73166,3.74107,6010000.0
2007-10-10 11:26:00,3.73726,3.73986,3.735,3.73961,4510000.0
2007-10-10 11:27:00,3.74117,3.74169,3.73577,3.74169,5650000.0
2007-10-10 11:28:00,3.73551,3.74124,3.73108,3.74046,6390000.0
2007-10-10 11:29:00,3.73492,3.74122,3.73492,3.73723,9040000.0
2007-10-10 11:30:00,3.74003,3.74138,3.73217,3.73217,5270000.0
2007-10-10 11:31:00,3.73301,3.74139,3.73208,3.74139,4140000.0
2007-10-10 11:32:00,3.74089,3.74265,3.73053,3.73617,7140000.0
2007-10-10 11:33:00,3.74138,3.74138,3.73218,3.73961,4530000.0
2007-10-10 11:34:00,3.74169,3.74169,3.73483,3.73721,4140000.0
2007-10-10 11:35:00,3.73706,3.74027,3.73454,3.73978,6010000.0
2007-10-10 11:36:00,3.73997,3.73999,3.72857,3.73999,7890000.0
2007-10-10 11:37:00,3.73969,3.74245,3.73667,3.7418,6760000.0
2007-10-10 11:38:00,3.74056,3.74183,3.73355,3.74183,5630000.0
2007-10-10 11:39:00,3.73531,3.74036,3.73477,3.74036,4880000.0
2007-10-10 11:40:00,3.73472,3.73924,3.7302,3.7302,5250000.0
2007-10-10 11:41:00,3.73835,3.74053,3.73289,3.7394,6390000.0
2007-10-10 11:42:00,3.73922,3.74047,3.73535,3.73535,4140000.0
2007-10-10 11:43:00,3.73617,3.73933,3.73147,3.73728,7520000.0
2007-10-10 11:44:00,3.73768,3.73948,3.73333,3.73333,4520000.0
2007-10-10 11:45:00,3.73488,3.74037,3.73488,3.74037,4140000.0
2007-10-10 11:46:00,3.73218,3.73981,3.73201,3.7353,7140000.0
2007-10-10 11:47:00,3.73257,3.74143,3.73257,3.74143,5260000.0
2007-10-10 11:48:00,3.74095,3.74356,3.73328,3.73975,6390000.0
2007-10-10 11:49:00,3.73629,3.74072,3.73462,3.7363,7130000.0
2007-10-10 11:50:00,3.74086,3.74086,3.73061,3.73593,4900000.0
2007-10-10 11:51:00,3.74185,3.74185,3.73649,3.73751,5630000.0
2007-10-10 11:52:00,3.7398,3.74096,3.73353,3.74096,5250000.0
2007-10-10 11:53:00,3.73567,3.74242,3.73242,3.73242,7880000.0
2007-10-10 11:54:00,3.74102,3.74305,3.73359,3.73627,7130000.0
2007-10-10 11:55:00,3.73743,3.74141,3.73325,3.73816,5270000.0
2007-10-10 11:56:00,3.73669,3.74089,3.7332,3.73465,4140000.0
2007-10-10 11:57:00,3.73063,3.74079,3.72971,3.73616,6760000.0
2007-10-10 11:58:00,3.73679,3.74055,3.73269,3.73473,6010000.0
2007-10-10 11:59:00,3.73786,3.74115,3.73371,3.74115,7150000.0
2007-10-10 12:00:00,3.73623,3.7409,3.73566,3.7409,4510000.0
2007-10-10 12:01:00,3.73731,3.74183,3.73257,3.73825,7510000.0
2007-10-10 12:02:00,3.73994,3.74267,3.73045,3.74267,7520000.0
2007-10-10 12:03:00,3.73661,3.74067,3.73445,3.74067,4880000.0
2007-10-10 12:04:00,3.74156,3.74156,3.73252,3.73955,5270000.0
2007-10-10 12:05:00,3.74045,3.74045,3.73407,3.73499,4890000.0
2007-10-10 12:06:00,3.72921,3.73795,3.72639,3.72639,4520000.0
2007-10-10 12:07:00,3.73343,3.74379,3.73303,3.73799,4150000.0
2007-10-10 12:08:00,3.73645,3.73952,3.7312,3.73819,4880000.0
2007-10-10 12:09:00,3.73617,3.7407,3.7345,3.73922,4890000.0
2007-10-10 12:10:00,3.73773,3.74121,3.73721,3.7377,4880000.0
2007-10-10 12:11:00,3.74151,3.74151,3.72988,3.72988,5260000.0
2007-10-10 12:12:00,3.73978,3.73991,3.73439,3.73439,6760000.0
2007-10-10 12:13:00,3.73601,3.7403,3.73434,3.73503,4510000.0
2007-10-10 12:14:00,3.73901,3.74016,3.72921,3.74013,6390000.0
2007-10-10 12:15:00,3.74127,3.74127,3.73423,3.74081,10510000.0
2007-10-10 12:16:00,3.73892,3.7404,3.73205,3.73457,4140000.0
2007-10-10 12:17:00,3.73971,3.74054,3.73395,3.73446,4510000.0
2007-10-10 12:18:00,3.74175,3.74175,3.73633,3.74011,5270000.0
2007-10-10 12:19:00,3.73929,3.74026,3.73179,3.73568,5250000.0
2007-10-10 12:20:00,3.74043,3.74178,3.7363,3.73804,4520000.0
2007-10-10 12:21:00,3.73959,3.74172,3.73598,3.74072,6390000.0
2007-10-10 12:22:00,3.73244,3.74095,3.73244,3.74095,5260000.0
2007-10-10 12:23:00,3.73343,3.73998,3.73252,3.73502,4890000.0
2007-10-10 12:24:00,3.73073,3.74137,3.73073,3.74073,6400000.0
2007-10-10 12:25:00,3.73974,3.7424,3.73228,3.73799,10510000.0
2007-10-10 12:26:00,3.73534,3.74108,3.7299,3.73154,7530000.0
2007-10-10 12:27:00,3.74051,3.74084,3.73266,3.74084,5270000.0
2007-10-10 12:28:00,3.7403,3.74096,3.73329,3.74076,5630000.0
2007-10-10 12:29:00,3.73599,3.74037,3.73363,3.74037,4890000.0
2007-10-10 12:30:00,3.74082,3.74084,3.72907,3.74062,18410000.0
2007-10-10 12:31:00,3.73704,3.74224,3.73704,3.7398,6010000.0
2007-10-10 12:32:00,3.72489,3.73838,3.72489,3.7346,5660000.0
2007-10-10 12:33:00,3.73841,3.7417,3.72874,3.7417,4890000.0
2007-10-10 12:34:00,3.73641,3.74268,3.73535,3.74268,4890000.0
2007-10-10 12:35:00,3.73779,3.74161,3.73484,3.74093,5630000.0
2007-10-10 12:36:00,3.74079,3.74079,3.72945,3.73786,4510000.0
2007-10-10 12:37:00,3.73829,3.74203,3.73217,3.74203,7140000.0
2007-10-10 12:38:00,3.738,3.7417,3.73715,3.7417,5630000.0
2007-10-10 12:39:00,3.73154,3.74138,3.73126,3.73686,7880000.0
2007-10-10 12:40:00,3.73371,3.74313,3.73371,3.74195,5260000.0
2007-10-10 12:41:00,3.73409,3.74047,3.72845,3.74004,6010000.0
2007-10-10 12:42:00,3.73618,3.74053,3.73004,3.74053,9020000.0
2007-10-10 12:43:00,3.74098,3.74221,3.73609,3.73609,6010000.0
2007-10-10 12:44:00,3.73602,3.74213,3.7317,3.74111,4140000.0
2007-10-10 12:45:00,3.73889,3.73972,3.7305,3.73444,5260000.0
2007-10-10 12:46:00,3.73985,3.74278,3.73066,3.73819,5260000.0
2007-10-10 12:47:00,3.73763,3.74209,3.73462,3.73895,4510000.0
2007-10-10 12:48:00,3.73174,3.74107,3.73174,3.73634,5630000.0
2007-10-10 12:49:00,3.73369,3.73777,3.72538,3.73201,4140000.0
2007-10-10 12:50:00,3.73827,3.74196,3.7294,3.73788,4510000.0
2007-10-10 12:51:00,3.74109,3.74109,3.73554,3.73912,6380000.0
2007-10-10 12:52:00,3.74146,3.74162,3.73533,3.74098,4890000.0
2007-10-10 12:53:00,3.73974,3.73996,3.7295,3.73996,6010000.0
2007-10-10 12:54:00,3.73958,3.74031,3.7307,3.73906,5260000.0
2007-10-10 12:55:00,3.73742,3.73985,3.73622,3.73654,3770000.0
2007-10-10 12:56:00,3.73521,3.7402,3.73487,3.73682,5640000.0
2007-10-10 12:57:00,3.73081,3.74211,3.72959,3.74211,9030000.0
2007-10-10 12:58:00,3.73473,3.73775,3.7288,3.7288,6030000.0
2007-10-10 12:59:00,3.74142,3.74142,3.73036,3.73857,4890000.0
2007-10-10 13:00:00,3.74069,3.74069,3.73554,3.73901,7150000.0
2007-10-10 13:01:00,3.73687,3.74031,3.72924,3.74031,8270000.0
2007-10-10 13:02:00,3.73694,3.74411,3.73373,3.74016,5630000.0
2007-10-10 13:03:00,3.73489,3.74129,3.72952,3.74129,7520000.0
2007-10-10 13:04:00,3.73567,3.74107,3.73085,3.73756,5640000.0
2007-10-10 13:05:00,3.73483,3.74156,3.73244,3.74101,4520000.0
2007-10-10 13:06:00,3.73756,3.74329,3.73155,3.74232,6010000.0
2007-10-10 13:07:00,3.73773,3.74145,3.73516,3.73516,4140000.0
2007-10-10 13:08:00,3.73769,3.74124,3.73518,3.74062,5260000.0
2007-10-10 13:09:00,3.73283,3.74035,3.72665,3.74035,13150000.0
2007-10-10 13:10:00,3.73587,3.74119,3.7346,3.74088,4880000.0
2007-10-10 13:11:00,3.74131,3.74167,3.73018,3.74038,4890000.0
2007-10-10 13:12:00,3.73723,3.73798,3.72912,3.73406,6400000.0
2007-10-10 13:13:00,3.73783,3.73944,3.7269,3.73944,5660000.0
2007-10-10 13:14:00,3.73723,3.74197,3.7306,3.73974,8650000.0
2007-10-10 13:15:00,3.73639,3.74087,3.73521,3.7366,8250000.0
2007-10-10 13:16:00,3.73574,3.74185,3.73157,3.7389,4890000.0
2007-10-10 13:17:00,3.73787,3.74251,3.73206,3.7393,4890000.0
2007-10-10 13:18:00,3.74027,3.74186,3.73137,3.74186,6760000.0
2007-10-10 13:19:00,3.73566,3.7416,3.73164,3.7416,5270000.0
2007-10-10 13:20:00,3.73773,3.73773,3.73026,3.73183,4890000.0
2007-10-10 13:21:00,3.74188,3.74188,3.73224,3.73931,7140000.0
2007-10-10 13:22:00,3.73157,3.74381,3.73157,3.73854,4900000.0
2007-10-10 13:23:00,3.73981,3.74316,3.73621,3.73971,6020000.0
2007-10-10 13:24:00,3.7353,3.74157,3.73265,3.73973,4880000.0
2007-10-10 13:25:00,3.74053,3.74106,3.73081,3.74048,5270000.0
2007-10-10 13:26:00,3.7417,3.74194,3.7351,3.7381,4900000.0
2007-10-10 13:27:00,3.74218,3.74218,3.73589,3.73757,5640000.0
2007-10-10 13:28:00,3.73849,3.74159,3.7352,3.74159,7880000.0
2007-10-10 13:29:00,3.73974,3.74181,3.73495,3.73982,4880000.0
2007-10-10 13:30:00,3.73773,3.74461,3.73773,3.73902,7880000.0
2007-10-10 13:31:00,3.73744,3.74157,3.73513,3.73843,3770000.0
2007-10-10 13:32:00,3.74117,3.74117,3.7337,3.74045,4520000.0
2007-10-10 13:33:00,3.73668,3.74164,3.73221,3.73347,10900000.0
2007-10-10 13:34:00,3.74098,3.74176,3.73276,3.73558,6030000.0
2007-10-10 13:35:00,3.74074,3.74074,3.73075,3.73798,4890000.0
2007-10-10 13:36:00,3.73668,3.73975,3.7283,3.73927,6770000.0
2007-10-10 13:37:00,3.74232,3.74232,3.73167,3.73924,7130000.0
2007-10-10 13:38:00,3.74105,3.74105,3.73051,3.7363,6400000.0
2007-10-10 13:39:00,3.73862,3.73862,3.7315,3.7315,4510000.0
2007-10-10 13:40:00,3.73249,3.74217,3.7319,3.73903,6020000.0
2007-10-10 13:41:00,3.74284,3.74285,3.73342,3.73342,6010000.0
2007-10-10 13:42:00,3.73575,3.74257,3.7314,3.7414,5640000.0
2007-10-10 13:43:00,3.73697,3.74261,3.73266,3.74261,6760000.0
2007-10-10 13:44:00,3.74197,3.74301,3.73186,3.73748,8650000.0
2007-10-10 13:45:00,3.74212,3.74212,3.73402,3.73694,7140000.0
2007-10-10 13:46:00,3.73585,3.74266,3.73186,3.74266,9020000.0
2007-10-10 13:47:00,3.73798,3.74276,3.73568,3.73804,5630000.0
2007-10-10 13:48:00,3.73591,3.74368,3.73383,3.74368,6380000.0
2007-10-10 13:49:00,3.73589,3.74214,3.73529,3.74012,5260000.0
2007-10-10 13:50:00,3.74214,3.74214,3.73069,3.74151,6770000.0
2007-10-10 13:51:00,3.74316,3.74316,3.73513,3.7388,4510000.0
2007-10-10 13:52:00,3.73747,3.74304,3.73416,3.73548,5640000.0
2007-10-10 13:53:00,3.7393,3.74318,3.73399,3.73693,8650000.0
2007-10-10 13:54:00,3.74297,3.74297,3.73128,3.73369,13530000.0
2007-10-10 13:55:00,3.74285,3.74296,3.73636,3.74216,6390000.0
2007-10-10 13:56:00,3.74126,3.74228,3.73457,3.74228,4140000.0
2007-10-10 13:57:00,3.73661,3.74035,3.73097,3.73666,5640000.0
2007-10-10 13:58:00,3.73686,3.74459,3.73677,3.73953,5630000.0
2007-10-10 13:59:00,3.73948,3.74231,3.73617,3.73948,6400000.0
2007-10-10 14:00:00,3.74113,3.74242,3.73295,3.74242,11270000.0
2007-10-10 14:01:00,3.73352,3.74172,3.73015,3.74172,4510000.0
2007-10-10 14:02:00,3.73578,3.74793,3.7327,3.74064,6020000.0
2007-10-10 14:03:00,3.74032,3.74221,3.7323,3.74148,11650000.0
2007-10-10 14:04:00,3.74179,3.74179,3.73318,3.73363,4880000.0
2007-10-10 14:05:00,3.73799,3.74341,3.73391,3.74041,4520000.0
2007-10-10 14:06:00,3.74047,3.74174,3.73319,3.73394,8650000.0
2007-10-10 14:07:00,3.7425,3.7425,3.73141,3.74243,5650000.0
2007-10-10 14:08:00,3.73317,3.74105,3.73284,3.74105,4520000.0
2007-10-10 14:09:00,3.73459,3.74135,3.73459,3.73676,4150000.0
2007-10-10 14:10:00,3.74077,3.74077,3.72726,3.73579,5650000.0
2007-10-10 14:11:00,3.74166,3.74166,3.73162,3.73835,6770000.0
2007-10-10 14:12:00,3.73737,3.74218,3.73188,3.74162,6760000.0
2007-10-10 14:13:00,3.73838,3.74248,3.73362,3.73984,6390000.0
2007-10-10 14:14:00,3.74133,3.74229,3.73209,3.74046,4880000.0
2007-10-10 14:15:00,3.74032,3.74283,3.73657,3.73998,8660000.0
2007-10-10 14:16:00,3.74277,3.74277,3.73025,3.74154,6760000.0
2007-10-10 14:17:00,3.742,3.74243,3.73358,3.74243,6380000.0
2007-10-10 14:18:00,3.73837,3.74309,3.73405,3.73836,5270000.0
2007-10-10 14:19:00,3.74154,3.74154,3.73338,3.73711,5630000.0
2007-10-10 14:20:00,3.73448,3.74327,3.73399,3.73399,4140000.0
2007-10-10 14:21:00,3.7392,3.74318,3.73606,3.74242,5270000.0
2007-10-10 14:22:00,3.73973,3.74468,3.73424,3.73424,6400000.0
2007-10-10 14:23:00,3.73936,3.7444,3.73865,3.73865,6400000.0
2007-10-10 14:24:00,3.7373,3.74184,3.72929,3.74049,8650000.0
2007-10-10 14:25:00,3.73796,3.74158,3.73242,3.73321,10520000.0
2007-10-10 14:26:00,3.7341,3.74091,3.7341,3.73639,5630000.0
2007-10-10 14:27:00,3.74214,3.74283,3.7328,3.74283,6010000.0
2007-10-10 14:28:00,3.73588,3.74305,3.73512,3.7395,7140000.0
2007-10-10 14:29:00,3.74097,3.74311,3.73474,3.74311,4880000.0
2007-10-10 14:30:00,3.74239,3.74427,3.7365,3.74311,7150000.0
2007-10-10 14:31:00,3.73665,3.74292,3.73465,3.74292,6760000.0
2007-10-10 14:32:00,3.73391,3.74391,3.73308,3.74391,6780000.0
2007-10-10 14:33:00,3.74285,3.74346,3.7342,3.74346,7140000.0
2007-10-10 14:34:00,3.73917,3.74366,3.73885,3.74366,4510000.0
2007-10-10 14:35:00,3.74401,3.74459,3.73501,3.74459,4890000.0
2007-10-10 14:36:00,3.74319,3.74319,3.7318,3.74206,6390000.0
2007-10-10 14:37:00,3.73974,3.74261,3.73815,3.73852,4140000.0
2007-10-10 14:38:00,3.74368,3.74406,3.73789,3.74406,7130000.0
2007-10-10 14:39:00,3.73791,3.74478,3.73791,3.74341,5630000.0
2007-10-10 14:40:00,3.73882,3.74241,3.73647,3.74131,4880000.0
2007-10-10 14:41:00,3.73864,3.73941,3.72916,3.73888,4510000.0
2007-10-10 14:42:00,3.74148,3.74262,3.73254,3.73924,7880000.0
2007-10-10 14:43:00,3.74128,3.74128,3.73365,3.741,7130000.0
2007-10-10 14:44:00,3.74214,3.74269,3.7336,3.73938,9010000.0
2007-10-10 14:45:00,3.74171,3.74378,3.72969,3.74312,7880000.0
2007-10-10 14:46:00,3.7405,3.74275,3.73397,3.73758,6380000.0
2007-10-10 14:47:00,3.74166,3.74303,3.73313,3.74115,7150000.0
2007-10-10 14:48:00,3.73956,3.74112,3.73222,3.73938,4890000.0
2007-10-10 14:49:00,3.74236,3.74406,3.73644,3.74219,6760000.0
2007-10-10 14:50:00,3.73616,3.74269,3.73616,3.74269,10130000.0
2007-10-10 14:51:00,3.7371,3.74312,3.7371,3.73713,5630000.0
2007-10-10 14:52:00,3.74163,3.74163,3.73187,3.73379,4520000.0
2007-10-10 14:53:00,3.73785,3.74173,3.73429,3.73538,5640000.0
2007-10-10 14:54:00,3.73689,3.74395,3.73676,3.7432,5640000.0
2007-10-10 14:55:00,3.7422,3.74258,3.73388,3.74024,6020000.0
2007-10-10 14:56:00,3.73191,3.73951,3.73069,3.7316,5270000.0
2007-10-10 14:57:00,3.73625,3.74157,3.72955,3.74157,7130000.0
2007-10-10 14:58:00,3.73214,3.74065,3.73028,3.7311,5270000.0
2007-10-10 14:59:00,3.7394,3.73986,3.72732,3.7287,12400000.0
2007-10-10 15:00:00,3.74244,3.74244,3.73267,3.73875,9770000.0
2007-10-10 15:01:00,3.7419,3.74313,3.73284,3.74313,7150000.0
2007-10-10 15:02:00,3.73868,3.74352,3.73458,3.7408,6770000.0
2007-10-10 15:03:00,3.74315,3.74315,3.73264,3.73608,6010000.0
2007-10-10 15:04:00,3.73915,3.74279,3.73264,3.73966,9390000.0
2007-10-10 15:05:00,3.73706,3.74342,3.73495,3.74094,5630000.0
2007-10-10 15:06:00,3.73856,3.74414,3.73443,3.74034,7520000.0
2007-10-10 15:07:00,3.73467,3.74273,3.73467,3.74263,5270000.0
2007-10-10 15:08:00,3.74024,3.74114,3.73441,3.73767,5630000.0
2007-10-10 15:09:00,3.74199,3.74254,3.73388,3.73388,6760000.0
2007-10-10 15:10:00,3.73922,3.74308,3.73299,3.74308,7140000.0
2007-10-10 15:11:00,3.72918,3.73967,3.72918,3.73768,5260000.0
2007-10-10 15:12:00,3.7384,3.74287,3.7384,3.74287,4520000.0
2007-10-10 15:13:00,3.7416,3.7416,3.73044,3.73526,4140000.0
2007-10-10 15:14:00,3.7395,3.74261,3.7327,3.74181,13900000.0
2007-10-10 15:15:00,3.73914,3.74166,3.73637,3.73637,4880000.0
2007-10-10 15:16:00,3.73805,3.74298,3.73384,3.74263,4890000.0
2007-10-10 15:17:00,3.74361,3.74365,3.7327,3.74365,7910000.0
2007-10-10 15:18:00,3.74149,3.74323,3.73246,3.74323,6390000.0
2007-10-10 15:19:00,3.73865,3.74361,3.73408,3.73408,4880000.0
2007-10-10 15:20:00,3.74321,3.74321,3.73147,3.73835,4520000.0
2007-10-10 15:21:00,3.73871,3.7419,3.73197,3.73678,8640000.0
2007-10-10 15:22:00,3.73867,3.74367,3.73774,3.74367,5250000.0
2007-10-10 15:23:00,3.74326,3.74326,3.73102,3.74263,6400000.0
2007-10-10 15:24:00,3.73759,3.74255,3.73041,3.74029,7130000.0
2007-10-10 15:25:00,3.74347,3.74347,3.73744,3.73822,4510000.0
2007-10-10 15:26:00,3.74318,3.74345,3.7325,3.73939,7500000.0
2007-10-10 15:27:00,3.73825,3.74455,3.73236,3.73971,10510000.0
2007-10-10 15:28:00,3.73684,3.74243,3.73604,3.74008,5250000.0
2007-10-10 15:29:00,3.73797,3.74066,3.73221,3.73295,6000000.0
2007-10-10 15:30:00,3.74375,3.74375,3.73817,3.73833,8270000.0
2007-10-10 15:31:00,3.73887,3.74148,3.73228,3.73585,7140000.0
2007-10-10 15:32:00,3.73982,3.74167,3.73134,3.74167,4510000.0
2007-10-10 15:33:00,3.74361,3.74361,3.7362,3.74148,5250000.0
2007-10-10 15:34:00,3.7399,3.7424,3.73518,3.74028,6770000.0
2007-10-10 15:35:00,3.73664,3.74163,3.73538,3.73625,7130000.0
2007-10-10 15:36:00,3.74223,3.74342,3.73231,3.73815,6390000.0
2007-10-10 15:37:00,3.74187,3.74324,3.73336,3.73336,6010000.0
2007-10-10 15:38:00,3.73861,3.74482,3.73625,3.74178,6020000.0
2007-10-10 15:39:00,3.744,3.744,3.73625,3.74245,4890000.0
2007-10-10 15:40:00,3.74301,3.74347,3.73406,3.7434,6390000.0
2007-10-10 15:41:00,3.73805,3.74224,3.72736,3.74224,10130000.0
2007-10-10 15:42:00,3.73645,3.74048,3.73223,3.73223,4890000.0
2007-10-10 15:43:00,3.73432,3.74339,3.73432,3.74191,4140000.0
2007-10-10 15:44:00,3.74146,3.74226,3.73167,3.74214,6770000.0
2007-10-10 15:45:00,3.73738,3.74147,3.73153,3.74147,4510000.0
2007-10-10 15:46:00,3.74477,3.74477,3.73512,3.74059,5640000.0
2007-10-10 15:47:00,3.73564,3.74517,3.73564,3.73952,6760000.0
2007-10-10 15:48:00,3.74096,3.74426,3.7386,3.74268,7130000.0
2007-10-10 15:49:00,3.7378,3.74299,3.73232,3.73879,4880000.0
2007-10-10 15:50:00,3.74387,3.74387,3.73357,3.74296,4890000.0
2007-10-10 15:51:00,3.73985,3.74457,3.73858,3.74218,6770000.0
2007-10-10 15:52:00,3.74008,3.74335,3.73515,3.7425,5270000.0
2007-10-10 15:53:00,3.73353,3.74492,3.73353,3.74026,6030000.0
2007-10-10 15:54:00,3.73971,3.74252,3.73381,3.73895,6770000.0
2007-10-10 15:55:00,3.74278,3.74353,3.73673,3.7431,4510000.0
2007-10-10 15:56:00,3.7438,3.7438,3.73779,3.74159,4890000.0
2007-10-10 15:57:00,3.7347,3.74312,3.73354,3.74312,4890000.0
2007-10-10 15:58:00,3.74167,3.74354,3.73824,3.74354,6400000.0
2007-10-10 15:59:00,3.73954,3.74249,3.736,3.74225,10520000.0
2007-10-10 16:00:00,3.74319,3.74319,3.73592,3.74194,6000000.0
2007-10-10 16:01:00,3.73899,3.74262,3.73149,3.73804,9020000.0
2007-10-10 16:02:00,3.73431,3.74179,3.73431,3.74179,4890000.0
2007-10-10 16:03:00,3.73709,3.74207,3.73654,3.74159,4890000.0
2007-10-10 16:04:00,3.73968,3.74339,3.73386,3.74319,5270000.0
2007-10-10 16:05:00,3.73819,3.74409,3.73669,3.74343,4530000.0
2007-10-10 16:06:00,3.74202,3.74234,3.73044,3.73776,9020000.0
2007-10-10 16:07:00,3.74252,3.74436,3.73714,3.74436,4880000.0
2007-10-10 16:08:00,3.74003,3.74388,3.73411,3.74281,5280000.0
2007-10-10 16:09:00,3.74071,3.74468,3.73758,3.73846,6770000.0
2007-10-10 16:10:00,3.74451,3.74451,3.73171,3.74324,9790000.0
2007-10-10 16:11:00,3.74404,3.74404,3.73757,3.74262,7140000.0
2007-10-10 16:12:00,3.73722,3.74347,3.73665,3.74299,8260000.0
2007-10-10 16:13:00,3.74207,3.74306,3.73713,3.74306,4900000.0
2007-10-10 16:14:00,3.74341,3.74341,3.73226,3.74195,4140000.0
2007-10-10 16:15:00,3.74052,3.74314,3.7373,3.7373,4140000.0
2007-10-10 16:16:00,3.74421,3.74421,3.73498,3.74318,5650000.0
2007-10-10 16:17:00,3.73939,3.74321,3.73668,3.74288,4510000.0
2007-10-10 16:18:00,3.74009,3.74608,3.73284,3.74466,9390000.0
2007-10-10 16:19:00,3.74362,3.74362,3.73802,3.74296,4890000.0
2007-10-10 16:20:00,3.73826,3.74169,3.73177,3.74102,6390000.0
2007-10-10 16:21:00,3.7432,3.74324,3.73639,3.73974,5640000.0
2007-10-10 16:22:00,3.74184,3.74246,3.73324,3.73976,4510000.0
2007-10-10 16:23:00,3.74327,3.74395,3.74081,3.74395,7510000.0
2007-10-10 16:24:00,3.73969,3.74461,3.73733,3.74344,6770000.0
2007-10-10 16:25:00,3.74361,3.74456,3.73752,3.74456,5250000.0
2007-10-10 16:26:00,3.74267,3.74267,3.73044,3.74106,4890000.0
2007-10-10 16:27:00,3.73919,3.74731,3.73446,3.74319,10910000.0
2007-10-10 16:28:00,3.74367,3.74367,3.73496,3.74127,7890000.0
2007-10-10 16:29:00,3.74283,3.74283,3.73502,3.7391,5260000.0
2007-10-10 16:30:00,3.74249,3.74294,3.73654,3.74076,6760000.0
2007-10-10 16:31:00,3.74208,3.74219,3.7336,3.7341,10160000.0
2007-10-10 16:32:00,3.74301,3.74349,3.73531,3.73598,5260000.0
2007-10-10 16:33:00,3.73991,3.74267,3.73521,3.74048,6010000.0
2007-10-10 16:34:00,3.74262,3.74262,3.73359,3.74068,5260000.0
2007-10-10 16:35:00,3.74234,3.74499,3.73542,3.73542,11660000.0
2007-10-10 16:36:00,3.7441,3.74421,3.73426,3.73426,7510000.0
2007-10-10 16:37:00,3.73577,3.74314,3.73577,3.73898,5640000.0
2007-10-10 16:38:00,3.73943,3.74349,3.73406,3.74311,9410000.0
2007-10-10 16:39:00,3.73703,3.74344,3.73533,3.74344,6020000.0
2007-10-10 16:40:00,3.74255,3.74255,3.73114,3.74246,6000000.0
2007-10-10 16:41:00,3.7387,3.74239,3.72994,3.74239,6760000.0
2007-10-10 16:42:00,3.7354,3.74281,3.73265,3.74281,5260000.0
2007-10-10 16:43:00,3.73858,3.74335,3.73814,3.74335,4880000.0
2007-10-10 16:44:00,3.73422,3.74273,3.73221,3.74273,5630000.0
2007-10-10 16:45:00,3.74161,3.74293,3.73369,3.73998,6020000.0
2007-10-10 16:46:00,3.73339,3.74315,3.73339,3.74315,7140000.0
2007-10-10 16:47:00,3.73656,3.74237,3.73616,3.73838,6390000.0
2007-10-10 16:48:00,3.73427,3.74297,3.73427,3.74068,4510000.0
2007-10-10 16:49:00,3.74271,3.74271,3.73243,3.74051,7520000.0
2007-10-10 16:50:00,3.74454,3.74454,3.73867,3.74255,4510000.0
2007-10-10 16:51:00,3.74408,3.74622,3.73555,3.74332,5650000.0
2007-10-10 16:52:00,3.72994,3.74031,3.72616,3.74031,7880000.0
2007-10-10 16:53:00,3.74352,3.74399,3.73834,3.73834,5260000.0
2007-10-10 16:54:00,3.73482,3.74487,3.73482,3.74112,7880000.0
2007-10-10 16:55:00,3.7434,3.7434,3.73302,3.742,4520000.0
2007-10-10 16:56:00,3.73919,3.7432,3.73453,3.73468,5640000.0
2007-10-10 16:57:00,3.73922,3.74421,3.73386,3.73386,4510000.0
2007-10-10 16:58:00,3.73914,3.74293,3.73729,3.74286,6760000.0
2007-10-10 16:59:00,3.74581,3.74678,3.73685,3.74552,9770000.0
2007-10-10 17:00:00,3.74636,3.74636,3.73519,3.73519,7520000.0
2007-10-10 17:01:00,3.74567,3.74567,3.73568,3.74252,7890000.0
2007-10-10 17:02:00,3.73872,3.74553,3.73872,3.74001,5640000.0
2007-10-10 17:03:00,3.73965,3.74363,3.73442,3.7386,4510000.0
2007-10-10 17:04:00,3.73856,3.74264,3.72893,3.73332,6010000.0
2007-10-10 17:05:00,3.73931,3.74296,3.73736,3.73818,5630000.0
2007-10-10 17:06:00,3.74301,3.74301,3.73464,3.73464,7510000.0
2007-10-10 17:07:00,3.74195,3.7439,3.73752,3.74358,9010000.0
2007-10-10 17:08:00,3.73769,3.74284,3.73216,3.74284,5640000.0
2007-10-10 17:09:00,3.74431,3.74431,3.73037,3.74195,9380000.0
2007-10-10 17:10:00,3.74472,3.74475,3.7364,3.74428,4890000.0
2007-10-10 17:11:00,3.73762,3.74558,3.73163,3.74092,7500000.0
2007-10-10 17:12:00,3.74401,3.74406,3.73796,3.73953,4900000.0
2007-10-10 17:13:00,3.74547,3.74651,3.73822,3.73822,5260000.0
2007-10-10 17:14:00,3.74234,3.74677,3.73959,3.74281,10540000.0
2007-10-10 17:15:00,3.74538,3.74538,3.73579,3.74187,11270000.0
2007-10-10 17:16:00,3.73802,3.74389,3.73585,3.74248,7880000.0
2007-10-10 17:17:00,3.74348,3.74537,3.73878,3.74514,5270000.0
2007-10-10 17:18:00,3.74471,3.74527,3.73225,3.73225,4510000.0
2007-10-10 17:19:00,3.73527,3.74384,3.73527,3.74091,5630000.0
2007-10-10 17:20:00,3.74511,3.74848,3.73792,3.74599,4880000.0
2007-10-10 17:21:00,3.74254,3.74334,3.73291,3.74038,6390000.0
2007-10-10 17:22:00,3.73632,3.74467,3.73405,3.74467,12760000.0
2007-10-10 17:23:00,3.74242,3.74621,3.7391,3.74569,5260000.0
2007-10-10 17:24:00,3.73949,3.74481,3.73479,3.74481,10520000.0
2007-10-10 17:25:00,3.7397,3.74316,3.73362,3.73428,7140000.0
2007-10-10 17:26:00,3.74402,3.7475,3.74129,3.74549,5640000.0
2007-10-10 17:27:00,3.74553,3.74553,3.7372,3.73829,8650000.0
2007-10-10 17:28:00,3.74071,3.74356,3.73267,3.74338,7510000.0
2007-10-10 17:29:00,3.74491,3.7456,3.73474,3.7448,7880000.0
2007-10-10 17:30:00,3.74359,3.74359,3.72818,3.72956,6390000.0
2007-10-10 17:31:00,3.74367,3.74367,3.73401,3.73729,7510000.0
2007-10-10 17:32:00,3.74021,3.74425,3.73668,3.7436,6030000.0
2007-10-10 17:33:00,3.74282,3.74678,3.73705,3.74564,12020000.0
2007-10-10 17:34:00,3.73533,3.74607,3.73533,3.7405,4510000.0
2007-10-10 17:35:00,3.74271,3.74418,3.7342,3.74418,9020000.0
2007-10-10 17:36:00,3.73873,3.74311,3.73466,3.73769,4510000.0
2007-10-10 17:37:00,3.73761,3.74282,3.73364,3.7386,6760000.0
2007-10-10 17:38:00,3.73805,3.74351,3.73192,3.74351,15030000.0
2007-10-10 17:39:00,3.73992,3.74271,3.72921,3.73759,9380000.0
2007-10-10 17:40:00,3.73938,3.74289,3.73095,3.73946,10520000.0
2007-10-10 17:41:00,3.7443,3.74431,3.73335,3.73837,5640000.0
2007-10-10 17:42:00,3.7331,3.74277,3.73152,3.73779,10910000.0
2007-10-10 17:43:00,3.73722,3.74299,3.73291,3.73434,13530000.0
2007-10-10 17:44:00,3.74139,3.74492,3.73661,3.74025,5250000.0
2007-10-10 17:45:00,3.74025,3.74244,3.73367,3.74244,8640000.0
2007-10-10 17:46:00,3.74032,3.74566,3.73792,3.74449,5640000.0
2007-10-10 17:47:00,3.74051,3.74482,3.73859,3.74269,7140000.0
2007-10-10 17:48:00,3.74403,3.74403,3.73597,3.73818,4140000.0
2007-10-10 17:49:00,3.74216,3.74216,3.73543,3.74203,3770000.0
2007-10-10 17:50:00,3.74019,3.74201,3.73215,3.73637,6770000.0
2007-10-10 17:51:00,3.73198,3.745,3.73198,3.73888,6030000.0
2007-10-10 17:52:00,3.7421,3.74218,3.73564,3.73907,6020000.0
2007-10-10 17:53:00,3.74296,3.74302,3.73404,3.74302,6010000.0
2007-10-10 17:54:00,3.74217,3.74493,3.73541,3.74042,5270000.0
2007-10-10 17:55:00,3.74261,3.74653,3.73436,3.74653,9010000.0
2007-10-10 17:56:00,3.74385,3.74516,3.73573,3.73895,6390000.0
2007-10-10 17:57:00,3.74176,3.74878,3.73685,3.742,9020000.0
2007-10-10 17:58:00,3.7443,3.74607,3.73634,3.7417,7910000.0
2007-10-10 17:59:00,3.74586,3.7498,3.73962,3.74804,10530000.0
2007-10-10 18:00:00,3.74536,3.74563,3.73339,3.73984,15020000.0
2007-10-10 18:01:00,3.74623,3.74821,3.74128,3.74139,4880000.0
2007-10-10 18:02:00,3.74786,3.74906,3.73995,3.74814,9410000.0
2007-10-10 18:03:00,3.74811,3.7491,3.73908,3.73908,4520000.0
2007-10-10 18:04:00,3.74377,3.74714,3.73755,3.73938,9770000.0
2007-10-10 18:05:00,3.74606,3.74822,3.73802,3.74691,9770000.0
2007-10-10 18:06:00,3.74341,3.74945,3.73932,3.74792,6780000.0
2007-10-10 18:07:00,3.7435,3.74788,3.73974,3.73974,4890000.0
2007-10-10 18:08:00,3.74384,3.74923,3.74131,3.74863,7880000.0
2007-10-10 18:09:00,3.74645,3.74819,3.74362,3.74798,4510000.0
2007-10-10 18:10:00,3.7474,3.7474,3.73872,3.74694,4890000.0
2007-10-10 18:11:00,3.74825,3.74825,3.74361,3.74416,4510000.0
2007-10-10 18:12:00,3.74789,3.74789,3.73714,3.74467,10150000.0
2007-10-10 18:13:00,3.74713,3.74824,3.7419,3.74232,4890000.0
2007-10-10 18:14:00,3.74906,3.75257,3.74043,3.74804,9780000.0
2007-10-10 18:15:00,3.74335,3.74858,3.73894,3.74745,7150000.0
2007-10-10 18:16:00,3.74041,3.75152,3.74041,3.74318,9400000.0
2007-10-10 18:17:00,3.74556,3.74812,3.74337,3.74793,4880000.0
2007-10-10 18:18:00,3.74491,3.74849,3.74299,3.74849,4510000.0
2007-10-10 18:19:00,3.74325,3.74674,3.73809,3.74263,6020000.0
2007-10-10 18:20:00,3.74365,3.74804,3.74194,3.74194,4880000.0
2007-10-10 18:21:00,3.74559,3.7494,3.73756,3.74493,11640000.0
2007-10-10 18:22:00,3.75074,3.75349,3.74388,3.7492,7130000.0
2007-10-10 18:23:00,3.74845,3.74845,3.74191,3.74331,4510000.0
2007-10-10 18:24:00,3.74862,3.7487,3.73595,3.7487,15040000.0
2007-10-10 18:25:00,3.74383,3.74825,3.73902,3.74168,7510000.0
2007-10-10 18:26:00,3.74816,3.74816,3.73799,3.7433,10140000.0
2007-10-10 18:27:00,3.74297,3.74944,3.74297,3.74944,4880000.0
2007-10-10 18:28:00,3.74923,3.75006,3.74439,3.74775,4890000.0
2007-10-10 18:29:00,3.75026,3.75036,3.74087,3.74876,7510000.0
2007-10-10 18:30:00,3.7498,3.7499,3.74287,3.7499,7880000.0
2007-10-10 18:31:00,3.74436,3.75157,3.74436,3.74962,5630000.0
2007-10-10 18:32:00,3.7502,3.7502,3.73981,3.73981,4890000.0
2007-10-10 18:33:00,3.74477,3.74946,3.73996,3.74886,7140000.0
2007-10-10 18:34:00,3.74042,3.75072,3.74042,3.74987,4520000.0
2007-10-10 18:35:00,3.74388,3.75076,3.74388,3.74933,9400000.0
2007-10-10 18:36:00,3.74409,3.74794,3.73811,3.74794,3770000.0
2007-10-10 18:37:00,3.74293,3.75064,3.74215,3.74489,10160000.0
2007-10-10 18:38:00,3.74286,3.74772,3.74178,3.74248,10890000.0
2007-10-10 18:39:00,3.74947,3.75177,3.74042,3.74994,5660000.0
2007-10-10 18:40:00,3.74214,3.749,3.74214,3.74783,4890000.0
2007-10-10 18:41:00,3.74718,3.74834,3.74069,3.74834,6000000.0
2007-10-10 18:42:00,3.74424,3.74965,3.73997,3.74338,7150000.0
2007-10-10 18:43:00,3.74861,3.74861,3.74291,3.74687,4510000.0
2007-10-10 18:44:00,3.74818,3.75,3.73966,3.74969,5250000.0
2007-10-10 18:45:00,3.7445,3.74904,3.73892,3.74904,6400000.0
2007-10-10 18:46:00,3.74565,3.75181,3.74155,3.74996,7140000.0
2007-10-10 18:47:00,3.74831,3.74972,3.7397,3.74901,6760000.0
2007-10-10 18:48:00,3.74327,3.74976,3.74327,3.74808,5650000.0
2007-10-10 18:49:00,3.7453,3.75384,3.7422,3.74928,6380000.0
2007-10-10 18:50:00,3.74554,3.74979,3.73998,3.74447,6780000.0
2007-10-10 18:51:00,3.74856,3.74988,3.7406,3.74466,5260000.0
2007-10-10 18:52:00,3.74567,3.75129,3.74112,3.7502,7140000.0
2007-10-10 18:53:00,3.74508,3.74654,3.73679,3.73867,9010000.0
2007-10-10 18:54:00,3.74909,3.75006,3.74446,3.74701,9020000.0
2007-10-10 18:55:00,3.74204,3.75349,3.74204,3.74748,5630000.0
2007-10-10 18:56:00,3.74376,3.74841,3.74213,3.74807,5630000.0
2007-10-10 18:57:00,3.74943,3.74943,3.74017,3.74394,4140000.0
2007-10-10 18:58:00,3.74787,3.7504,3.7403,3.74833,7880000.0
2007-10-10 18:59:00,3.74394,3.7473,3.74175,3.74353,6390000.0
2007-10-10 19:00:00,3.75071,3.75083,3.74086,3.74605,10880000.0
2007-10-10 19:01:00,3.748,3.74832,3.73945,3.74541,4890000.0
2007-10-10 19:02:00,3.74638,3.75103,3.74574,3.75025,6760000.0
2007-10-10 19:03:00,3.74025,3.75076,3.74025,3.74505,5260000.0
2007-10-10 19:04:00,3.74999,3.75265,3.74173,3.74479,7880000.0
2007-10-10 19:05:00,3.74979,3.74979,3.73683,3.74495,5630000.0
2007-10-10 19:06:00,3.74599,3.74599,3.73596,3.74363,4880000.0
2007-10-10 19:07:00,3.74206,3.74678,3.73606,3.74637,6400000.0
2007-10-10 19:08:00,3.74703,3.74928,3.74055,3.74055,7500000.0
2007-10-10 19:09:00,3.74099,3.74642,3.74004,3.74004,6390000.0
2007-10-10 19:10:00,3.74402,3.74709,3.73705,3.74237,6010000.0
2007-10-10 19:11:00,3.74065,3.7449,3.73579,3.7442,5630000.0
2007-10-10 19:12:00,3.74515,3.74769,3.73564,3.74769,8650000.0
2007-10-10 19:13:00,3.74511,3.74566,3.74017,3.74326,5260000.0
2007-10-10 19:14:00,3.74038,3.74487,3.74038,3.74474,4880000.0
2007-10-10 19:15:00,3.74777,3.74777,3.73471,3.73948,6010000.0
2007-10-10 19:16:00,3.73948,3.74664,3.7384,3.73921,7140000.0
2007-10-10 19:17:00,3.73615,3.74783,3.73596,3.74427,6030000.0
2007-10-10 19:18:00,3.74052,3.74647,3.73756,3.74432,4510000.0
2007-10-10 19:19:00,3.74374,3.74576,3.73886,3.74051,3770000.0
2007-10-10 19:20:00,3.73393,3.74644,3.73393,3.74055,7140000.0
2007-10-10 19:21:00,3.742,3.74473,3.73495,3.74473,5630000.0
2007-10-10 19:22:00,3.74495,3.74615,3.73661,3.74395,8640000.0
2007-10-10 19:24:00,3.74534,3.74534,3.73764,3.74307,6390000.0
2007-10-10 19:25:00,3.74078,3.74779,3.73724,3.74533,6380000.0
2007-10-10 19:26:00,3.74079,3.74816,3.73734,3.746,7510000.0
2007-10-10 19:27:00,3.74586,3.74698,3.74004,3.74227,4880000.0
2007-10-10 19:28:00,3.74263,3.74714,3.74037,3.74516,5260000.0
2007-10-10 19:29:00,3.74494,3.74801,3.73894,3.73921,8630000.0
2007-10-10 19:30:00,3.74422,3.74908,3.73729,3.74529,12020000.0
2007-10-10 19:31:00,3.74588,3.74663,3.74135,3.74648,5630000.0
2007-10-10 19:32:00,3.74151,3.74691,3.74151,3.74563,5260000.0
2007-10-10 19:33:00,3.74636,3.74675,3.74077,3.7426,5260000.0
2007-10-10 19:34:00,3.74679,3.74899,3.74678,3.74899,4510000.0
2007-10-10 19:35:00,3.7441,3.7482,3.7392,3.74177,6760000.0
2007-10-10 19:36:00,3.74667,3.74753,3.73805,3.73805,5250000.0
2007-10-10 19:37:00,3.7443,3.74964,3.73998,3.74885,5630000.0
2007-10-10 19:38:00,3.74728,3.74978,3.74167,3.74167,4140000.0
2007-10-10 19:39:00,3.74824,3.74824,3.73798,3.73798,6760000.0
2007-10-10 19:40:00,3.74174,3.74897,3.73948,3.74897,6010000.0
2007-10-10 19:41:00,3.74766,3.74766,3.7376,3.74651,4890000.0
2007-10-10 19:42:00,3.74082,3.74556,3.73898,3.7417,6770000.0
2007-10-10 19:43:00,3.74299,3.74975,3.73889,3.73889,4510000.0
2007-10-10 19:45:00,3.73905,3.74869,3.73905,3.74844,16520000.0
2007-10-10 19:46:00,3.73839,3.74915,3.73839,3.74877,9010000.0
2007-10-10 19:47:00,3.74923,3.74923,3.74121,3.74121,6760000.0
2007-10-10 19:48:00,3.74737,3.74793,3.74261,3.7464,5630000.0
2007-10-10 19:49:00,3.74165,3.74795,3.73758,3.73758,4880000.0
2007-10-10 19:51:00,3.73944,3.75024,3.73944,3.74656,4140000.0
2007-10-10 19:52:00,3.74412,3.74985,3.74357,3.74357,6000000.0
2007-10-10 19:53:00,3.7442,3.74913,3.74264,3.74264,4880000.0
2007-10-10 19:54:00,3.74275,3.74814,3.74275,3.74651,4890000.0
2007-10-10 19:55:00,3.74762,3.74947,3.7436,3.74756,8250000.0
2007-10-10 19:56:00,3.7486,3.74879,3.74169,3.74745,5260000.0
2007-10-10 19:57:00,3.74675,3.74701,3.73821,3.74083,5250000.0
2007-10-10 19:58:00,3.74783,3.74963,3.74327,3.7461,5630000.0
2007-10-10 19:59:00,3.75229,3.75229,3.74308,3.74433,5630000.0
2007-10-10 20:00:00,3.7459,3.75309,3.74241,3.75059,7500000.0
2007-10-10 20:01:00,3.74708,3.75031,3.74395,3.74784,4880000.0
2007-10-10 20:02:00,3.75138,3.75138,3.74291,3.74905,7130000.0
2007-10-10 20:04:00,3.74296,3.75108,3.74118,3.75006,7140000.0
2007-10-10 20:05:00,3.74135,3.7491,3.74135,3.74858,4890000.0
2007-10-10 20:06:00,3.74555,3.74845,3.73919,3.74353,5250000.0
2007-10-10 20:07:00,3.74825,3.74855,3.74033,3.74855,4880000.0
2007-10-10 20:08:00,3.74191,3.74991,3.74191,3.74767,5250000.0
2007-10-10 20:09:00,3.75049,3.75082,3.74446,3.75054,4880000.0
2007-10-10 20:10:00,3.7436,3.74892,3.7395,3.7395,3760000.0
2007-10-10 20:12:00,3.74193,3.74586,3.73745,3.74087,5630000.0
2007-10-10 20:13:00,3.74768,3.74891,3.7389,3.74891,4880000.0
2007-10-10 20:14:00,3.74269,3.74802,3.73594,3.74802,10160000.0
2007-10-10 20:15:00,3.75076,3.75076,3.74032,3.7485,6760000.0
2007-10-10 20:16:00,3.74523,3.7474,3.73789,3.74631,4130000.0
2007-10-10 20:17:00,3.74187,3.74187,3.74179,3.74179,1500000.0
2007-10-10 20:18:00,3.74389,3.7496,3.74358,3.74502,3760000.0
2007-10-10 20:19:00,3.74867,3.74867,3.7391,3.74847,5270000.0
2007-10-10 20:20:00,3.74626,3.74626,3.73717,3.74191,6020000.0
2007-10-10 20:21:00,3.74863,3.74863,3.73888,3.74722,5250000.0
2007-10-10 20:23:00,3.7412,3.74756,3.7379,3.7379,4880000.0
2007-10-10 20:24:00,3.74764,3.74846,3.74146,3.74846,5250000.0
2007-10-10 20:25:00,3.74777,3.75022,3.74219,3.74219,5270000.0
2007-10-10 20:26:00,3.74349,3.7481,3.74175,3.74708,5660000.0
2007-10-10 20:27:00,3.74438,3.7498,3.74352,3.74777,8260000.0
2007-10-10 20:28:00,3.73743,3.7463,3.73743,3.73998,6390000.0
2007-10-10 20:30:00,3.74782,3.75222,3.74282,3.75222,6020000.0
2007-10-10 20:31:00,3.74503,3.74834,3.73877,3.73877,6390000.0
2007-10-10 20:32:00,3.74688,3.74907,3.74036,3.74847,4880000.0
2007-10-10 20:33:00,3.74833,3.74897,3.73968,3.74852,4520000.0
2007-10-10 20:34:00,3.74537,3.75375,3.74185,3.74185,9030000.0
2007-10-10 20:35:00,3.74824,3.74853,3.74291,3.74703,4500000.0
2007-10-10 20:36:00,3.74707,3.74707,3.74276,3.74662,4500000.0
2007-10-10 20:37:00,3.74712,3.75031,3.73998,3.74346,7510000.0
2007-10-10 20:38:00,3.7449,3.74755,3.74378,3.74682,3760000.0
2007-10-10 20:39:00,3.74487,3.74854,3.73921,3.74854,2630000.0
2007-10-10 20:40:00,3.74291,3.74633,3.73855,3.73855,5250000.0
2007-10-10 20:41:00,3.74762,3.74999,3.73779,3.74491,5640000.0
2007-10-10 20:42:00,3.74714,3.74819,3.73624,3.74819,5660000.0
2007-10-10 20:43:00,3.74652,3.74825,3.74624,3.74759,4140000.0
2007-10-10 20:44:00,3.74305,3.74807,3.73854,3.74784,10880000.0
2007-10-10 20:45:00,3.75084,3.75084,3.73979,3.73979,6770000.0
2007-10-10 20:46:00,3.73804,3.74509,3.73804,3.74169,3390000.0
2007-10-10 20:48:00,3.748,3.74915,3.73996,3.73996,6010000.0
2007-10-10 20:49:00,3.74842,3.74867,3.74153,3.74814,4890000.0
2007-10-10 20:51:00,3.74654,3.74951,3.74266,3.74891,4520000.0
2007-10-10 20:52:00,3.74347,3.74947,3.73889,3.7419,9400000.0
2007-10-10 20:53:00,3.74571,3.75182,3.74052,3.74509,9760000.0
2007-10-10 20:54:00,3.74967,3.74967,3.74474,3.74941,2640000.0
2007-10-10 20:55:00,3.75092,3.75092,3.74296,3.74472,4540000.0
2007-10-10 20:56:00,3.74725,3.75021,3.73979,3.75021,4520000.0
2007-10-10 20:57:00,3.74211,3.7472,3.73783,3.74665,4890000.0
2007-10-10 20:58:00,3.74697,3.74697,3.73675,3.74672,10150000.0
2007-10-10 20:59:00,3.7459,3.74775,3.74158,3.74256,5270000.0
2007-10-10 21:00:00,3.74627,3.74858,3.73886,3.74623,6790000.0
2007-10-10 21:01:00,3.74804,3.74804,3.73698,3.73764,4150000.0
2007-10-10 21:02:00,3.74939,3.74939,3.74679,3.74785,4880000.0
2007-10-10 21:03:00,3.74518,3.7494,3.74364,3.74559,4900000.0
2007-10-10 21:04:00,3.74862,3.75011,3.73999,3.73999,6010000.0
2007-10-10 21:05:00,3.74805,3.74832,3.73914,3.73941,6020000.0
2007-10-10 21:06:00,3.74247,3.74982,3.74208,3.74899,9030000.0
2007-10-10 21:07:00,3.74202,3.74728,3.74202,3.74577,4130000.0
2007-10-10 21:08:00,3.74024,3.74664,3.73656,3.74422,4140000.0
2007-10-10 21:09:00,3.74315,3.74764,3.74139,3.74764,7140000.0
2007-10-10 21:10:00,3.74774,3.74774,3.7349,3.74309,5250000.0
2007-10-10 21:11:00,3.74702,3.74702,3.74023,3.74023,6010000.0
2007-10-10 21:12:00,3.74198,3.74619,3.74112,3.74259,10150000.0
2007-10-10 21:13:00,3.73666,3.7463,3.73666,3.7455,6380000.0
2007-10-10 21:14:00,3.74394,3.74694,3.73623,3.7417,5640000.0
2007-10-10 21:15:00,3.74282,3.75116,3.74268,3.74782,7520000.0
2007-10-10 21:16:00,3.74745,3.74971,3.74216,3.74746,4890000.0
2007-10-10 21:17:00,3.74313,3.74889,3.73916,3.74818,5270000.0
2007-10-10 21:18:00,3.74798,3.74803,3.74233,3.74777,4520000.0
2007-10-10 21:19:00,3.74426,3.74821,3.74426,3.74762,4140000.0
2007-10-10 21:20:00,3.74652,3.7477,3.73753,3.74275,4510000.0
2007-10-10 21:21:00,3.74647,3.75015,3.73848,3.74683,5260000.0
2007-10-10 21:22:00,3.74621,3.74855,3.74304,3.74304,4890000.0
2007-10-10 21:23:00,3.74843,3.74843,3.74379,3.74709,4520000.0
2007-10-10 21:24:00,3.74623,3.74712,3.74214,3.74419,4880000.0
2007-10-10 21:25:00,3.7455,3.74716,3.74263,3.74716,6400000.0
2007-10-10 21:26:00,3.743,3.74789,3.73787,3.74379,6750000.0
2007-10-10 21:27:00,3.74717,3.74756,3.74164,3.74573,3400000.0
2007-10-10 21:28:00,3.74615,3.74883,3.73939,3.74242,2640000.0
2007-10-10 21:29:00,3.7471,3.7471,3.74138,3.74138,4900000.0
2007-10-10 21:30:00,3.7495,3.7495,3.74151,3.74151,3770000.0
2007-10-10 21:31:00,3.74358,3.74757,3.73814,3.74734,1900000.0
2007-10-10 21:32:00,3.74714,3.7478,3.73814,3.74729,7510000.0
2007-10-10 21:33:00,3.74241,3.74822,3.73678,3.73963,3390000.0
2007-10-10 21:34:00,3.74734,3.74799,3.7433,3.74742,4140000.0
2007-10-10 21:35:00,3.74826,3.74891,3.74232,3.74232,3780000.0
2007-10-10 21:36:00,3.7436,3.74914,3.73884,3.73884,5640000.0
2007-10-10 21:37:00,3.74312,3.74846,3.73914,3.747,8270000.0
2007-10-10 21:39:00,3.73558,3.74641,3.73558,3.74641,2640000.0
2007-10-10 21:40:00,3.74431,3.74966,3.73977,3.74619,5670000.0
2007-10-10 21:42:00,3.74605,3.74702,3.74193,3.742,4520000.0
2007-10-10 21:43:00,3.74732,3.74732,3.74194,3.74194,4880000.0
2007-10-10 21:44:00,3.74135,3.74777,3.73876,3.74777,9020000.0
2007-10-10 21:45:00,3.75017,3.75017,3.7397,3.74646,7140000.0
2007-10-10 21:46:00,3.74284,3.74838,3.74284,3.7477,3010000.0
2007-10-10 21:47:00,3.74585,3.74752,3.74174,3.74258,5260000.0
2007-10-10 21:49:00,3.74538,3.74699,3.73987,3.74159,5660000.0
2007-10-10 21:50:00,3.74647,3.74757,3.74226,3.74226,3770000.0
2007-10-10 21:51:00,3.7422,3.74669,3.74016,3.74022,5260000.0
2007-10-10 21:52:00,3.74709,3.74777,3.74032,3.74656,3010000.0
2007-10-10 21:53:00,3.7476,3.7476,3.7401,3.74218,5260000.0
2007-10-10 21:54:00,3.74083,3.74794,3.74078,3.74237,6030000.0
2007-10-10 21:55:00,3.746,3.74796,3.7406,3.74688,6770000.0
2007-10-10 21:56:00,3.74538,3.74707,3.74524,3.74707,5260000.0
2007-10-10 21:57:00,3.74541,3.74541,3.73947,3.73947,2630000.0
2007-10-10 21:59:00,3.74652,3.74707,3.73762,3.74707,9030000.0
2007-10-10 22:00:00,3.74609,3.75028,3.74417,3.74869,7140000.0
2007-10-10 22:01:00,3.74748,3.74996,3.74318,3.74318,4880000.0
2007-10-10 22:02:00,3.74781,3.74781,3.7468,3.7468,1130000.0
2007-10-10 22:03:00,3.74606,3.74786,3.74264,3.74786,6010000.0
2007-10-10 22:04:00,3.74808,3.74853,3.74183,3.74183,4890000.0
2007-10-10 22:05:00,3.7426,3.74677,3.73658,3.74164,6380000.0
2007-10-10 22:06:00,3.74857,3.74857,3.73924,3.74304,4140000.0
2007-10-10 22:07:00,3.74198,3.74647,3.73728,3.74251,7130000.0
2007-10-10 22:09:00,3.74848,3.74873,3.74336,3.74833,4520000.0
2007-10-10 22:10:00,3.74694,3.74848,3.73875,3.74675,5280000.0
2007-10-10 22:11:00,3.7466,3.74857,3.73632,3.74678,6390000.0
2007-10-10 22:12:00,3.74054,3.75054,3.74054,3.74874,4890000.0
2007-10-10 22:13:00,3.7472,3.74826,3.74029,3.74029,4890000.0
2007-10-10 22:14:00,3.74835,3.74835,3.73916,3.74747,6390000.0
2007-10-10 22:15:00,3.74812,3.75203,3.74232,3.74232,4150000.0
2007-10-10 22:18:00,3.74657,3.74822,3.74281,3.74281,4890000.0
2007-10-10 22:19:00,3.74513,3.74513,3.73538,3.73772,6020000.0
2007-10-10 22:20:00,3.74348,3.74891,3.74348,3.74376,4140000.0
2007-10-10 22:21:00,3.74273,3.7475,3.74273,3.74378,2630000.0
2007-10-10 22:22:00,3.74372,3.74831,3.73918,3.74831,6020000.0
2007-10-10 22:23:00,3.74529,3.74819,3.7415,3.74566,6020000.0
2007-10-10 22:24:00,3.74756,3.74756,3.74218,3.74629,4500000.0
2007-10-10 22:27:00,3.74624,3.74716,3.7384,3.7384,2250000.0
2007-10-10 22:28:00,3.74007,3.74598,3.74007,3.74598,4880000.0
2007-10-10 22:29:00,3.74416,3.7493,3.74338,3.74539,5260000.0
2007-10-10 22:30:00,3.74351,3.75015,3.74351,3.74365,4510000.0
2007-10-10 22:31:00,3.74766,3.74937,3.74369,3.74878,7510000.0
2007-10-10 22:32:00,3.74758,3.74866,3.74342,3.74738,3380000.0
2007-10-10 22:33:00,3.74798,3.74805,3.74331,3.74771,4890000.0
2007-10-10 22:34:00,3.74376,3.75003,3.74016,3.74581,4890000.0
2007-10-10 22:35:00,3.74,3.74776,3.74,3.74776,5640000.0
2007-10-10 22:38:00,3.74999,3.75216,3.74662,3.74662,7520000.0
2007-10-10 22:39:00,3.74757,3.75069,3.74406,3.74572,6020000.0
2007-10-10 22:40:00,3.74715,3.74715,3.74055,3.7471,4880000.0
2007-10-10 22:41:00,3.74768,3.74828,3.74272,3.74669,4880000.0
2007-10-10 22:42:00,3.74446,3.74898,3.7444,3.7469,4890000.0
2007-10-10 22:43:00,3.75026,3.75314,3.74296,3.74609,4900000.0
2007-10-10 22:44:00,3.75082,3.75084,3.741,3.74937,4880000.0
2007-10-10 22:45:00,3.74531,3.74626,3.73832,3.74426,2650000.0
2007-10-10 22:46:00,3.74688,3.7484,3.73846,3.73939,10520000.0
2007-10-10 22:47:00,3.74451,3.75005,3.7443,3.7443,2640000.0
2007-10-10 22:49:00,3.74768,3.74768,3.74127,3.74502,3770000.0
2007-10-10 22:50:00,3.74475,3.75073,3.74023,3.74892,5660000.0
2007-10-10 22:51:00,3.74867,3.75044,3.74287,3.74287,4900000.0
2007-10-10 22:52:00,3.74815,3.74865,3.74242,3.74865,4890000.0
2007-10-10 22:53:00,3.74897,3.74897,3.74341,3.74655,4890000.0
2007-10-10 22:54:00,3.74432,3.75046,3.7441,3.74536,6770000.0
2007-10-10 22:55:00,3.74609,3.74988,3.74324,3.74418,5640000.0
2007-10-10 22:57:00,3.74926,3.74926,3.74458,3.74721,3770000.0
2007-10-10 22:58:00,3.74329,3.74808,3.74187,3.74808,4510000.0
2007-10-10 22:59:00,3.74536,3.74892,3.74457,3.74817,5630000.0
2007-10-10 23:00:00,3.74872,3.75303,3.74333,3.74333,9760000.0
2007-10-10 23:01:00,3.74787,3.74965,3.74395,3.74685,3400000.0
2007-10-10 23:02:00,3.7476,3.74882,3.7434,3.74742,6020000.0
2007-10-10 23:03:00,3.7448,3.74816,3.74406,3.74802,3770000.0
2007-10-10 23:04:00,3.74706,3.74871,3.74199,3.74843,3770000.0
2007-10-10 23:05:00,3.74407,3.74938,3.74239,3.7462,4140000.0
2007-10-10 23:06:00,3.74021,3.7477,3.74021,3.74697,7890000.0
2007-10-10 23:07:00,3.74713,3.74713,3.74185,3.74622,3380000.0
2007-10-10 23:08:00,3.74606,3.74771,3.74489,3.74489,4140000.0
2007-10-10 23:09:00,3.74553,3.74553,3.73463,3.74545,4890000.0
2007-10-10 23:10:00,3.74214,3.74673,3.74015,3.74121,4890000.0
2007-10-10 23:11:00,3.74693,3.74693,3.7426,3.74321,3770000.0
2007-10-10 23:12:00,3.74551,3.74766,3.74023,3.74766,4890000.0
2007-10-10 23:13:00,3.74642,3.74642,3.73803,3.74189,4880000.0
2007-10-10 23:14:00,3.74039,3.74855,3.73831,3.73831,5270000.0
2007-10-10 23:15:00,3.74959,3.75082,3.74378,3.74574,5270000.0
2007-10-10 23:16:00,3.74354,3.74354,3.73869,3.74076,4510000.0
2007-10-10 23:17:00,3.7464,3.74877,3.74021,3.74838,4150000.0
2007-10-10 23:18:00,3.74993,3.74993,3.74163,3.74195,3770000.0
2007-10-10 23:19:00,3.74175,3.74722,3.73742,3.74691,4520000.0
2007-10-10 23:20:00,3.74527,3.74633,3.73492,3.74472,4890000.0
2007-10-10 23:22:00,3.74728,3.74728,3.73869,3.74606,4510000.0
2007-10-10 23:23:00,3.73668,3.74646,3.73668,3.7409,4520000.0
2007-10-10 23:24:00,3.74286,3.74845,3.73908,3.74731,4910000.0
2007-10-10 23:25:00,3.74039,3.7447,3.73651,3.73651,4150000.0
2007-10-10 23:26:00,3.73876,3.75097,3.73876,3.73917,4520000.0
2007-10-10 23:27:00,3.73728,3.74513,3.73699,3.74432,4520000.0
2007-10-10 23:28:00,3.74124,3.74897,3.74124,3.74799,4140000.0
2007-10-10 23:29:00,3.74714,3.74714,3.73762,3.73762,3390000.0
2007-10-10 23:30:00,3.74619,3.75106,3.74565,3.74833,4880000.0
2007-10-10 23:31:00,3.73939,3.74471,3.73624,3.73682,4890000.0
2007-10-10 23:32:00,3.74505,3.74714,3.73772,3.74714,4520000.0
2007-10-10 23:33:00,3.74379,3.74712,3.73682,3.74337,5270000.0
2007-10-10 23:34:00,3.73762,3.74708,3.73762,3.74627,6430000.0
2007-10-10 23:36:00,3.74565,3.74813,3.74222,3.74222,6010000.0
2007-10-10 23:38:00,3.74636,3.74714,3.74262,3.74627,5250000.0
2007-10-10 23:41:00,3.7457,3.74667,3.73629,3.74667,4890000.0
2007-10-10 23:45:00,3.74713,3.74713,3.73693,3.74584,4880000.0
2007-10-10 23:46:00,3.74023,3.74242,3.73794,3.74242,6000000.0
2007-10-10 23:47:00,3.74561,3.74669,3.73929,3.7412,8270000.0
2007-10-10 23:48:00,3.74291,3.74783,3.7381,3.74779,5270000.0
2007-10-10 23:49:00,3.74322,3.7485,3.74322,3.74567,5630000.0
2007-10-10 23:50:00,3.74548,3.7468,3.74548,3.74595,1880000.0
2007-10-10 23:51:00,3.7411,3.74607,3.73659,3.74607,4520000.0
2007-10-10 23:52:00,3.74059,3.74726,3.73814,3.74726,6020000.0
2007-10-10 23:53:00,3.73853,3.74482,3.73438,3.74397,10150000.0
2007-10-10 23:55:00,3.74107,3.74912,3.74107,3.74757,5260000.0
2007-10-10 23:56:00,3.7363,3.7464,3.73383,3.74215,9030000.0
2007-10-10 23:59:00,3.73959,3.74558,3.73763,3.74171,3770000.0
2007-10-11 00:00:00,3.74672,3.74672,3.73279,3.74064,9400000.0
2007-10-11 00:01:00,3.73452,3.73883,3.72636,3.72636,6770000.0
2007-10-11 00:06:00,3.73991,3.74086,3.73212,3.73676,4140000.0
2007-10-11 00:08:00,3.73991,3.74317,3.73752,3.73752,3010000.0
2007-10-11 00:09:00,3.74336,3.74452,3.73745,3.74076,3760000.0
2007-10-11 00:10:00,3.74332,3.74332,3.72485,3.72485,4510000.0
2007-10-11 00:11:00,3.74525,3.7456,3.73763,3.74541,6000000.0
2007-10-11 00:13:00,3.74204,3.74799,3.73641,3.74326,7880000.0
2007-10-11 00:14:00,3.74136,3.7441,3.72923,3.73701,11270000.0
2007-10-11 00:15:00,3.74658,3.74658,3.7346,3.73568,9760000.0
2007-10-11 00:16:00,3.74611,3.74611,3.73186,3.74488,10140000.0
2007-10-11 00:17:00,3.74201,3.74201,3.73429,3.73843,7130000.0
2007-10-11 00:18:00,3.73811,3.74559,3.7294,3.74468,6380000.0
2007-10-11 00:19:00,3.73339,3.74483,3.73339,3.74212,3750000.0
2007-10-11 00:21:00,3.74508,3.74508,3.7321,3.7321,5630000.0
2007-10-11 00:22:00,3.74113,3.7417,3.72914,3.72929,5630000.0
2007-10-11 00:25:00,3.74004,3.74302,3.73169,3.73373,4140000.0
2007-10-11 00:26:00,3.72967,3.74531,3.72346,3.74531,6410000.0
2007-10-11 00:27:00,3.73459,3.74455,3.73253,3.74455,3780000.0
2007-10-11 00:28:00,3.74072,3.74597,3.74072,3.74111,4900000.0
2007-10-11 00:29:00,3.73223,3.73223,3.72305,3.73069,4130000.0
2007-10-11 00:30:00,3.74963,3.74963,3.74202,3.74622,4510000.0
2007-10-11 00:31:00,3.74414,3.74414,3.73576,3.73576,3750000.0
2007-10-11 00:33:00,3.73389,3.73812,3.73389,3.73518,1880000.0
2007-10-11 00:34:00,3.74702,3.74713,3.74256,3.74713,3010000.0
2007-10-11 00:35:00,3.73862,3.74468,3.73449,3.7368,4890000.0
2007-10-11 00:36:00,3.73167,3.73167,3.73109,3.73109,1130000.0
2007-10-11 00:37:00,3.74194,3.74636,3.74194,3.74559,3750000.0
2007-10-11 00:38:00,3.74603,3.74603,3.73427,3.73427,3010000.0
2007-10-11 00:39:00,3.73974,3.74539,3.73478,3.74463,6410000.0
2007-10-11 00:40:00,3.73647,3.74634,3.73103,3.74203,7520000.0
2007-10-11 00:41:00,3.73695,3.74557,3.73695,3.73762,4890000.0
2007-10-11 00:43:00,3.74634,3.74638,3.73885,3.74638,5250000.0
2007-10-11 00:44:00,3.74445,3.74445,3.73209,3.74396,4500000.0
2007-10-11 00:45:00,3.74417,3.74718,3.73695,3.73695,8640000.0
2007-10-11 00:46:00,3.74519,3.74759,3.74128,3.74344,6760000.0
2007-10-11 00:47:00,3.7444,3.7444,3.73683,3.74411,3010000.0
2007-10-11 00:48:00,3.73306,3.74038,3.73306,3.74038,1130000.0
2007-10-11 00:49:00,3.74612,3.74674,3.73631,3.74617,6390000.0
2007-10-11 00:50:00,3.74362,3.74362,3.72782,3.72782,4890000.0
2007-10-11 00:52:00,3.74723,3.74723,3.73588,3.7451,10510000.0
2007-10-11 00:54:00,3.73745,3.74704,3.73745,3.7395,3390000.0
2007-10-11 00:55:00,3.74427,3.74437,3.73671,3.73671,5260000.0
2007-10-11 00:56:00,3.73659,3.74827,3.73434,3.74703,7520000.0
2007-10-11 00:57:00,3.74529,3.74653,3.73961,3.74533,6010000.0
2007-10-11 00:58:00,3.74701,3.74746,3.73666,3.74627,5650000.0
2007-10-11 00:59:00,3.73773,3.74533,3.73592,3.74496,4880000.0
2007-10-11 01:00:00,3.738,3.74794,3.73662,3.73667,8640000.0
2007-10-11 01:01:00,3.74589,3.74589,3.72803,3.73387,7130000.0
2007-10-11 01:02:00,3.74511,3.74634,3.73999,3.74156,4150000.0
2007-10-11 01:03:00,3.74691,3.74691,3.73501,3.73687,6380000.0
2007-10-11 01:04:00,3.74635,3.74843,3.74047,3.74047,6390000.0
2007-10-11 01:05:00,3.74261,3.74667,3.73452,3.74638,7130000.0
2007-10-11 01:06:00,3.74586,3.74598,3.73645,3.74496,11290000.0
2007-10-11 01:07:00,3.74374,3.7465,3.73588,3.7465,5260000.0
2007-10-11 01:08:00,3.74658,3.74658,3.73694,3.74518,5640000.0
2007-10-11 01:09:00,3.73882,3.74461,3.73846,3.74461,6020000.0
2007-10-11 01:10:00,3.7458,3.74591,3.74073,3.74472,5630000.0
2007-10-11 01:11:00,3.74324,3.74628,3.74165,3.74516,7510000.0
2007-10-11 01:12:00,3.74341,3.74341,3.72811,3.74221,6010000.0
2007-10-11 01:13:00,3.74338,3.74719,3.73772,3.74563,5270000.0
2007-10-11 01:14:00,3.7451,3.7451,3.72566,3.73829,5280000.0
2007-10-11 01:15:00,3.74831,3.74831,3.73771,3.74177,4880000.0
2007-10-11 01:16:00,3.74506,3.74631,3.74066,3.743,5630000.0
2007-10-11 01:17:00,3.74674,3.74674,3.73581,3.74634,6400000.0
2007-10-11 01:18:00,3.74493,3.74648,3.73538,3.74135,4520000.0
2007-10-11 01:19:00,3.74692,3.74692,3.74172,3.74628,3750000.0
2007-10-11 01:20:00,3.73563,3.74151,3.73563,3.74016,3390000.0
2007-10-11 01:21:00,3.74689,3.74689,3.74189,3.7458,3010000.0
2007-10-11 01:22:00,3.74585,3.74585,3.74136,3.74167,3380000.0
2007-10-11 01:23:00,3.74408,3.74487,3.7317,3.74487,3770000.0
2007-10-11 01:25:00,3.73642,3.73647,3.72968,3.73638,5260000.0
2007-10-11 01:26:00,3.73708,3.74611,3.73683,3.73915,4510000.0
2007-10-11 01:27:00,3.74056,3.7456,3.73501,3.74058,7140000.0
2007-10-11 01:28:00,3.73452,3.74487,3.73271,3.73895,4130000.0
2007-10-11 01:29:00,3.73798,3.74411,3.73779,3.74411,3010000.0
2007-10-11 01:30:00,3.74622,3.74782,3.73041,3.74434,18390000.0
2007-10-11 01:31:00,3.74447,3.74618,3.73617,3.74618,7890000.0
2007-10-11 01:32:00,3.74622,3.74622,3.73123,3.73677,5260000.0
2007-10-11 01:34:00,3.73671,3.74408,3.73164,3.74408,4520000.0
2007-10-11 01:35:00,3.7435,3.74667,3.73763,3.7419,4890000.0
2007-10-11 01:36:00,3.73592,3.73598,3.73053,3.73149,8280000.0
2007-10-11 01:37:00,3.74435,3.74899,3.73932,3.74222,9760000.0
2007-10-11 01:38:00,3.73682,3.74533,3.73653,3.74092,4510000.0
2007-10-11 01:40:00,3.74624,3.74692,3.73719,3.74526,4140000.0
2007-10-11 01:41:00,3.74702,3.74702,3.73743,3.74686,6770000.0
2007-10-11 01:42:00,3.74378,3.74647,3.73865,3.74647,6400000.0
2007-10-11 01:43:00,3.74293,3.7487,3.74293,3.7468,3380000.0
2007-10-11 01:45:00,3.75088,3.75138,3.74553,3.75088,12780000.0
2007-10-11 01:46:00,3.74355,3.7459,3.72832,3.73637,8290000.0
2007-10-11 01:47:00,3.74522,3.74522,3.73289,3.73341,3010000.0
2007-10-11 01:48:00,3.73673,3.74572,3.73602,3.73602,5630000.0
2007-10-11 01:50:00,3.73875,3.74311,3.73536,3.73797,6770000.0
2007-10-11 01:51:00,3.73542,3.73592,3.73057,3.73057,4140000.0
2007-10-11 01:52:00,3.74595,3.74696,3.74175,3.74175,5630000.0
2007-10-11 01:53:00,3.74071,3.7458,3.7342,3.74449,5260000.0
2007-10-11 01:54:00,3.73948,3.74363,3.73432,3.73985,4890000.0
2007-10-11 01:56:00,3.74378,3.74378,3.73675,3.74137,4500000.0
2007-10-11 01:57:00,3.74539,3.74687,3.73742,3.74687,6000000.0
2007-10-11 01:58:00,3.74172,3.74707,3.74158,3.74158,10510000.0
2007-10-11 02:00:00,3.74305,3.74305,3.72878,3.72878,1880000.0
2007-10-11 02:01:00,3.74699,3.74699,3.73552,3.74497,9770000.0
2007-10-11 02:02:00,3.74234,3.74591,3.74094,3.74095,5280000.0
2007-10-11 02:03:00,3.73841,3.7494,3.73841,3.74755,4530000.0
2007-10-11 02:04:00,3.74496,3.74717,3.73767,3.74717,4140000.0
2007-10-11 02:05:00,3.73635,3.7441,3.73193,3.74069,4530000.0
2007-10-11 02:06:00,3.73792,3.74414,3.73319,3.73585,5280000.0
2007-10-11 02:07:00,3.73788,3.74524,3.73788,3.74524,4510000.0
2007-10-11 02:08:00,3.7374,3.74661,3.73679,3.74252,7510000.0
2007-10-11 02:10:00,3.74106,3.74547,3.73634,3.74517,4890000.0
2007-10-11 02:11:00,3.74196,3.74658,3.74014,3.74014,5630000.0
2007-10-11 02:12:00,3.74386,3.7462,3.73432,3.7462,4140000.0
2007-10-11 02:13:00,3.74534,3.74534,3.73756,3.73756,3770000.0
2007-10-11 02:14:00,3.74615,3.74737,3.74181,3.74181,4890000.0
2007-10-11 02:15:00,3.74523,3.7482,3.74278,3.74278,4520000.0
2007-10-11 02:16:00,3.7471,3.75242,3.73975,3.74301,6030000.0
2007-10-11 02:17:00,3.74265,3.74862,3.74265,3.74637,6760000.0
2007-10-11 02:18:00,3.7451,3.7451,3.73203,3.73645,6760000.0
2007-10-11 02:20:00,3.74682,3.74729,3.74194,3.74569,4880000.0
2007-10-11 02:21:00,3.74173,3.74492,3.73093,3.73636,5280000.0
2007-10-11 02:24:00,3.74531,3.74667,3.73743,3.74299,3770000.0
2007-10-11 02:25:00,3.74063,3.74421,3.73248,3.73248,4150000.0
2007-10-11 02:26:00,3.74632,3.74632,3.7409,3.741,5270000.0
2007-10-11 02:27:00,3.73025,3.74408,3.73025,3.74408,6400000.0
2007-10-11 02:30:00,3.74949,3.75098,3.74562,3.75098,4510000.0
2007-10-11 02:31:00,3.74369,3.74538,3.73552,3.74442,6770000.0
2007-10-11 02:32:00,3.74328,3.74377,3.74062,3.74084,4520000.0
2007-10-11 02:34:00,3.74188,3.74721,3.73818,3.73818,5260000.0
2007-10-11 02:35:00,3.74265,3.74542,3.73604,3.74168,6020000.0
2007-10-11 02:36:00,3.74407,3.74407,3.73138,3.73817,4520000.0
2007-10-11 02:37:00,3.74493,3.7469,3.73391,3.73391,3770000.0
2007-10-11 02:38:00,3.73635,3.74509,3.73635,3.73924,5260000.0
2007-10-11 02:39:00,3.74578,3.74578,3.73995,3.74134,5260000.0
2007-10-11 02:40:00,3.73231,3.74383,3.73231,3.74383,4880000.0
2007-10-11 02:41:00,3.73835,3.7467,3.73685,3.7467,5260000.0
2007-10-11 02:43:00,3.74684,3.74929,3.73856,3.73856,4520000.0
2007-10-11 02:44:00,3.745,3.74525,3.73602,3.7442,6000000.0
2007-10-11 02:45:00,3.74056,3.74911,3.74056,3.748,3020000.0
2007-10-11 02:46:00,3.74584,3.74684,3.73783,3.7459,4140000.0
2007-10-11 02:47:00,3.73966,3.7509,3.73966,3.74764,7890000.0
2007-10-11 02:48:00,3.73644,3.74086,3.73608,3.74086,5260000.0
2007-10-11 02:49:00,3.74587,3.74587,3.73802,3.74152,7140000.0
2007-10-11 02:50:00,3.74192,3.74343,3.73505,3.74042,4520000.0
2007-10-11 02:51:00,3.74609,3.74609,3.73351,3.74539,6770000.0
2007-10-11 02:52:00,3.73622,3.74646,3.73622,3.74646,3010000.0
2007-10-11 02:54:00,3.73714,3.74369,3.73433,3.73433,5630000.0
2007-10-11 02:55:00,3.74415,3.74549,3.73007,3.73705,7880000.0
2007-10-11 02:56:00,3.74726,3.74726,3.73944,3.74698,4510000.0
2007-10-11 02:57:00,3.73532,3.73692,3.72752,3.73692,4510000.0
2007-10-11 03:00:00,3.74317,3.74744,3.73429,3.73802,3770000.0
2007-10-11 03:01:00,3.74691,3.74814,3.73859,3.73859,7140000.0
2007-10-11 03:03:00,3.73584,3.74639,3.73477,3.73782,6010000.0
2007-10-11 03:06:00,3.73736,3.74515,3.73736,3.73823,3380000.0
2007-10-11 03:07:00,3.744,3.74516,3.73706,3.73706,4880000.0
2007-10-11 03:08:00,3.74715,3.74715,3.74709,3.74709,760000.0
2007-10-11 03:09:00,3.74617,3.74617,3.7318,3.73536,6390000.0
2007-10-11 03:10:00,3.74251,3.74469,3.73759,3.74211,4880000.0
2007-10-11 03:11:00,3.74613,3.74687,3.73723,3.74687,5260000.0
2007-10-11 03:13:00,3.73758,3.74606,3.73378,3.74163,4890000.0
2007-10-11 03:14:00,3.73571,3.7445,3.73479,3.74273,4890000.0
2007-10-11 03:15:00,3.74763,3.74763,3.7337,3.73564,8300000.0
2007-10-11 03:16:00,3.73815,3.74609,3.73815,3.74609,6390000.0
2007-10-11 03:17:00,3.73853,3.74561,3.73711,3.73711,4510000.0
2007-10-11 03:18:00,3.7438,3.7438,3.73453,3.7405,5270000.0
2007-10-11 03:19:00,3.74062,3.74632,3.73574,3.74632,4150000.0
2007-10-11 03:20:00,3.73894,3.74236,3.73672,3.74177,3780000.0
2007-10-11 03:21:00,3.73731,3.74693,3.73729,3.73819,3400000.0
2007-10-11 03:22:00,3.74383,3.74799,3.74218,3.74218,4140000.0
2007-10-11 03:23:00,3.74328,3.74328,3.73436,3.73582,3770000.0
2007-10-11 03:25:00,3.74344,3.74858,3.74184,3.74697,4510000.0
2007-10-11 03:27:00,3.74267,3.74525,3.72887,3.74525,4510000.0
2007-10-11 03:28:00,3.74738,3.74738,3.73662,3.74532,10510000.0
2007-10-11 03:30:00,3.74022,3.74864,3.73106,3.73787,13530000.0
2007-10-11 03:31:00,3.74628,3.74628,3.73531,3.74603,6020000.0
2007-10-11 03:32:00,3.73588,3.73588,3.72632,3.73113,3400000.0
2007-10-11 03:33:00,3.74434,3.74434,3.73173,3.73173,4520000.0
2007-10-11 03:34:00,3.74334,3.74769,3.74166,3.74166,3780000.0
2007-10-11 03:35:00,3.73522,3.73522,3.72492,3.73522,6380000.0
2007-10-11 03:36:00,3.73439,3.74621,3.73387,3.74621,4510000.0
2007-10-11 03:37:00,3.74671,3.74671,3.73741,3.74147,4520000.0
2007-10-11 03:38:00,3.74275,3.74376,3.73143,3.74376,2640000.0
2007-10-11 03:39:00,3.746,3.74757,3.74213,3.74591,3400000.0
2007-10-11 03:40:00,3.73757,3.74175,3.73757,3.74112,4890000.0
2007-10-11 03:41:00,3.73974,3.74527,3.73108,3.74527,4900000.0
2007-10-11 03:42:00,3.74132,3.74763,3.74057,3.74245,6030000.0
2007-10-11 03:43:00,3.74577,3.74577,3.73126,3.73588,7920000.0
2007-10-11 03:44:00,3.74332,3.74714,3.73924,3.74524,5640000.0
2007-10-11 03:45:00,3.74243,3.74526,3.73027,3.74526,6400000.0
2007-10-11 03:47:00,3.74694,3.74694,3.74124,3.7469,4130000.0
2007-10-11 03:48:00,3.74581,3.7483,3.74081,3.74389,6770000.0
2007-10-11 03:50:00,3.74692,3.74747,3.74205,3.74716,3400000.0
2007-10-11 03:51:00,3.73695,3.74602,3.73214,3.73509,6390000.0
2007-10-11 03:52:00,3.73842,3.74872,3.73842,3.74377,4140000.0
2007-10-11 03:54:00,3.74212,3.74426,3.73367,3.73669,6770000.0
2007-10-11 03:55:00,3.73932,3.74494,3.73832,3.73832,6770000.0
2007-10-11 03:57:00,3.74249,3.74529,3.73658,3.73946,6390000.0
2007-10-11 03:59:00,3.7431,3.7454,3.73645,3.7454,5260000.0
2007-10-11 04:00:00,3.74059,3.75082,3.74059,3.74792,4510000.0
2007-10-11 04:04:00,3.74526,3.74854,3.7386,3.74229,9780000.0
2007-10-11 04:05:00,3.74665,3.74712,3.74185,3.74566,4880000.0
2007-10-11 04:07:00,3.74412,3.74559,3.73963,3.73986,5260000.0
2007-10-11 04:08:00,3.74888,3.75015,3.73922,3.73922,5250000.0
2007-10-11 04:09:00,3.74646,3.74646,3.73867,3.74164,6380000.0
2007-10-11 04:10:00,3.746,3.74687,3.73966,3.74682,11660000.0
2007-10-11 04:11:00,3.74124,3.74612,3.74068,3.74612,4510000.0
2007-10-11 04:12:00,3.74535,3.74719,3.73713,3.74155,5630000.0
2007-10-11 04:13:00,3.74376,3.74824,3.73846,3.74656,4130000.0
2007-10-11 04:15:00,3.74804,3.74804,3.72599,3.74242,10140000.0
2007-10-11 04:17:00,3.73907,3.74455,3.7357,3.74455,3380000.0
2007-10-11 04:18:00,3.73676,3.74485,3.73409,3.73955,6000000.0
2007-10-11 04:19:00,3.74234,3.74811,3.74234,3.7478,5250000.0
2007-10-11 04:20:00,3.74221,3.74845,3.74221,3.74638,3750000.0
2007-10-11 04:21:00,3.74715,3.749,3.73944,3.74791,3380000.0
2007-10-11 04:22:00,3.74276,3.74962,3.73923,3.74646,10890000.0
2007-10-11 04:23:00,3.74154,3.74707,3.73755,3.74707,6010000.0
2007-10-11 04:25:00,3.74681,3.74709,3.74161,3.74697,4140000.0
2007-10-11 04:30:00,3.74896,3.75026,3.7434,3.74778,6780000.0
2007-10-11 04:32:00,3.74204,3.74655,3.73821,3.74207,4150000.0
2007-10-11 04:35:00,3.74541,3.74541,3.74156,3.74156,1130000.0
2007-10-11 04:36:00,3.74695,3.74695,3.73707,3.73973,8260000.0
2007-10-11 04:38:00,3.74651,3.74814,3.73998,3.74567,8670000.0
2007-10-11 04:39:00,3.74391,3.74428,3.73619,3.73998,7510000.0
2007-10-11 04:40:00,3.7444,3.74595,3.73918,3.74201,6010000.0
2007-10-11 04:41:00,3.74184,3.74747,3.74184,3.74747,4890000.0
2007-10-11 04:42:00,3.74089,3.74116,3.73805,3.73805,3380000.0
2007-10-11 04:43:00,3.74038,3.74423,3.73219,3.73219,6400000.0
2007-10-11 04:44:00,3.73209,3.74376,3.72923,3.73966,6020000.0
2007-10-11 04:45:00,3.75062,3.75123,3.74172,3.75123,6020000.0
2007-10-11 04:46:00,3.74464,3.74464,3.73508,3.7383,7140000.0
2007-10-11 04:47:00,3.73927,3.75155,3.73927,3.74758,5260000.0
2007-10-11 04:48:00,3.73252,3.74539,3.73252,3.74539,5650000.0
2007-10-11 04:49:00,3.74328,3.74388,3.73412,3.74388,7880000.0
2007-10-11 04:50:00,3.74071,3.74451,3.72944,3.74451,4510000.0
2007-10-11 04:51:00,3.74338,3.74633,3.74178,3.74572,7140000.0
2007-10-11 04:52:00,3.74672,3.74705,3.73736,3.74705,5260000.0
2007-10-11 04:53:00,3.74613,3.74802,3.74401,3.74722,5650000.0
2007-10-11 04:55:00,3.74713,3.74724,3.74092,3.74712,4520000.0
2007-10-11 04:56:00,3.74494,3.74567,3.73422,3.74567,8270000.0
2007-10-11 04:57:00,3.74398,3.74484,3.73425,3.74314,4890000.0
2007-10-11 04:58:00,3.74661,3.74661,3.73241,3.74465,4890000.0
2007-10-11 04:59:00,3.74112,3.75082,3.74112,3.74793,6400000.0
2007-10-11 05:00:00,3.743,3.74791,3.73588,3.73627,5630000.0
2007-10-11 05:01:00,3.74208,3.74644,3.74136,3.74136,4890000.0
2007-10-11 05:03:00,3.74712,3.74712,3.73772,3.74401,4890000.0
2007-10-11 05:04:00,3.74797,3.74897,3.73828,3.73828,5650000.0
2007-10-11 05:05:00,3.73862,3.74842,3.73469,3.74005,6770000.0
2007-10-11 05:06:00,3.74506,3.74615,3.73601,3.74553,5630000.0
2007-10-11 05:07:00,3.74507,3.74543,3.73105,3.74543,5650000.0
2007-10-11 05:09:00,3.74103,3.74503,3.73629,3.74123,4510000.0
2007-10-11 05:11:00,3.74188,3.74722,3.73812,3.73812,4520000.0
2007-10-11 05:12:00,3.74637,3.74702,3.74173,3.74667,3390000.0
2007-10-11 05:15:00,3.74142,3.75082,3.74123,3.74818,9020000.0
2007-10-11 05:17:00,3.73937,3.7414,3.7301,3.74005,4510000.0
2007-10-11 05:18:00,3.73898,3.74124,3.73898,3.74083,1880000.0
2007-10-11 05:21:00,3.74581,3.74623,3.73485,3.73485,3010000.0
2007-10-11 05:22:00,3.74149,3.74634,3.73633,3.74517,9770000.0
2007-10-11 05:23:00,3.74658,3.74658,3.7366,3.73931,5250000.0
2007-10-11 05:24:00,3.74232,3.74478,3.73687,3.74198,4510000.0
2007-10-11 05:26:00,3.7393,3.74509,3.73462,3.745,6010000.0
2007-10-11 05:27:00,3.72932,3.74555,3.72932,3.74134,7130000.0
2007-10-11 05:28:00,3.74214,3.74672,3.73782,3.74193,6020000.0
2007-10-11 05:29:00,3.74077,3.7449,3.73633,3.73633,6760000.0
2007-10-11 05:30:00,3.74025,3.74556,3.74025,3.74257,4150000.0
2007-10-11 05:31:00,3.7448,3.74582,3.73664,3.73664,6400000.0
2007-10-11 05:32:00,3.74499,3.74499,3.73577,3.73577,4130000.0
2007-10-11 05:34:00,3.74538,3.74757,3.73873,3.7462,8640000.0
2007-10-11 05:35:00,3.74175,3.74301,3.74175,3.74301,1500000.0
2007-10-11 05:36:00,3.74305,3.7459,3.74218,3.7459,4880000.0
2007-10-11 05:37:00,3.74569,3.74569,3.73713,3.74424,9750000.0
2007-10-11 05:38:00,3.73972,3.74693,3.73505,3.74693,7510000.0
2007-10-11 05:39:00,3.74433,3.74675,3.73345,3.74665,6750000.0
2007-10-11 05:40:00,3.73751,3.74859,3.73751,3.74268,6000000.0
2007-10-11 05:41:00,3.74729,3.74729,3.73783,3.74726,8250000.0
2007-10-11 05:42:00,3.73706,3.74529,3.73706,3.74181,2260000.0
2007-10-11 05:43:00,3.74739,3.74791,3.73961,3.74791,7130000.0
2007-10-11 05:44:00,3.7469,3.7469,3.73683,3.73683,3760000.0
2007-10-11 05:45:00,3.75112,3.75112,3.74172,3.74172,5640000.0
2007-10-11 05:46:00,3.73692,3.74663,3.73434,3.74529,4890000.0
2007-10-11 05:47:00,3.74726,3.74726,3.74274,3.74679,7500000.0
2007-10-11 05:49:00,3.7385,3.74404,3.73781,3.73889,3760000.0
2007-10-11 05:50:00,3.74467,3.74467,3.73715,3.73715,2250000.0
2007-10-11 05:51:00,3.74063,3.74692,3.74063,3.7423,3010000.0
2007-10-11 05:52:00,3.7359,3.74653,3.7359,3.74653,4510000.0
2007-10-11 05:53:00,3.73856,3.74583,3.73537,3.74583,5260000.0
2007-10-11 05:54:00,3.74605,3.74709,3.73313,3.73934,4510000.0
2007-10-11 05:55:00,3.74613,3.74713,3.74042,3.74632,4880000.0
2007-10-11 05:56:00,3.73382,3.73862,3.73265,3.73504,4130000.0
2007-10-11 05:57:00,3.74241,3.74621,3.74118,3.74118,6010000.0
2007-10-11 05:58:00,3.74565,3.7464,3.7424,3.74304,3380000.0
2007-10-11 05:59:00,3.74172,3.74536,3.73871,3.74536,7510000.0
2007-10-11 06:00:00,3.74312,3.74532,3.73836,3.74532,4510000.0
2007-10-11 06:01:00,3.74584,3.74715,3.73771,3.74072,4130000.0
2007-10-11 06:02:00,3.74626,3.74744,3.7382,3.74224,5630000.0
2007-10-11 06:04:00,3.74635,3.74635,3.73597,3.74512,6010000.0
2007-10-11 06:05:00,3.74413,3.74543,3.73561,3.74543,6770000.0
2007-10-11 06:07:00,3.74187,3.74632,3.7367,3.74632,6760000.0
2007-10-11 06:08:00,3.74526,3.74526,3.73341,3.73844,7510000.0
2007-10-11 06:09:00,3.74691,3.74691,3.7387,3.7387,4880000.0
2007-10-11 06:11:00,3.7468,3.7473,3.73729,3.73729,6750000.0
2007-10-11 06:12:00,3.72978,3.74308,3.72978,3.73996,5260000.0
2007-10-11 06:13:00,3.74028,3.74702,3.73743,3.73762,5260000.0
2007-10-11 06:14:00,3.74495,3.74531,3.73374,3.74019,4510000.0
2007-10-11 06:15:00,3.74142,3.75082,3.74142,3.75082,4880000.0
2007-10-11 06:18:00,3.74612,3.74647,3.74612,3.74647,1500000.0
2007-10-11 06:19:00,3.74516,3.74516,3.73874,3.74508,3010000.0
2007-10-11 06:20:00,3.73915,3.74464,3.73759,3.74055,6760000.0
2007-10-11 06:21:00,3.74649,3.74668,3.73727,3.74274,7510000.0
2007-10-11 06:22:00,3.74539,3.74539,3.7339,3.73558,12380000.0
2007-10-11 06:23:00,3.73375,3.73375,3.73375,3.73375,750000.0
2007-10-11 06:24:00,3.7445,3.7445,3.73493,3.73493,7880000.0
2007-10-11 06:28:00,3.74156,3.75072,3.74156,3.74806,6400000.0
2007-10-11 06:29:00,3.73177,3.74365,3.73177,3.73545,6010000.0
2007-10-11 06:30:00,3.75017,3.75092,3.74152,3.74584,8650000.0
2007-10-11 06:32:00,3.74283,3.74283,3.72909,3.73023,4890000.0
2007-10-11 06:33:00,3.73972,3.73972,3.73464,3.73972,4130000.0
2007-10-11 06:35:00,3.74203,3.74575,3.74037,3.74402,4890000.0
2007-10-11 06:36:00,3.74155,3.74523,3.73937,3.73983,4130000.0
2007-10-11 06:37:00,3.74029,3.74591,3.73698,3.7446,4510000.0
2007-10-11 06:38:00,3.73996,3.7466,3.734,3.74046,7140000.0
2007-10-11 06:39:00,3.74122,3.74745,3.73563,3.74683,7170000.0
2007-10-11 06:40:00,3.7451,3.7451,3.73579,3.74492,6400000.0
2007-10-11 06:41:00,3.74443,3.74572,3.73913,3.74114,6020000.0
2007-10-11 06:42:00,3.7401,3.74193,3.73069,3.74024,6010000.0
2007-10-11 06:43:00,3.74432,3.74565,3.73578,3.74565,9390000.0
2007-10-11 06:45:00,3.75089,3.75089,3.74133,3.74687,9400000.0
2007-10-11 06:46:00,3.74016,3.74439,3.73615,3.73615,5270000.0
2007-10-11 06:47:00,3.7423,3.74732,3.7423,3.74676,4510000.0
2007-10-11 06:48:00,3.74572,3.74744,3.74129,3.74195,4510000.0
2007-10-11 06:49:00,3.74716,3.74716,3.74171,3.74312,4510000.0
2007-10-11 06:50:00,3.74712,3.74712,3.7361,3.74702,4510000.0
2007-10-11 06:51:00,3.74505,3.74532,3.73687,3.74516,4880000.0
2007-10-11 06:52:00,3.743,3.74669,3.7346,3.74574,4140000.0
2007-10-11 06:53:00,3.7378,3.75362,3.7378,3.74802,8260000.0
2007-10-11 06:54:00,3.74099,3.74277,3.73189,3.74009,4510000.0
2007-10-11 06:55:00,3.74157,3.74614,3.73709,3.74127,3760000.0
2007-10-11 06:56:00,3.74313,3.74977,3.74167,3.74167,6760000.0
2007-10-11 06:57:00,3.74471,3.74471,3.73188,3.7361,6020000.0
2007-10-11 06:58:00,3.73617,3.74419,3.73617,3.74041,4900000.0
2007-10-11 06:59:00,3.74694,3.74694,3.73726,3.74602,6760000.0
2007-10-11 07:00:00,3.74433,3.74887,3.73548,3.74785,5640000.0
2007-10-11 07:01:00,3.74721,3.74759,3.74222,3.74573,5260000.0
2007-10-11 07:02:00,3.74688,3.74763,3.73763,3.73763,7140000.0
2007-10-11 07:03:00,3.7469,3.75206,3.7399,3.7399,5260000.0
2007-10-11 07:04:00,3.74587,3.74587,3.73494,3.74408,5630000.0
2007-10-11 07:05:00,3.73702,3.74567,3.73702,3.7429,4880000.0
2007-10-11 07:06:00,3.74581,3.74657,3.7364,3.74144,4890000.0
2007-10-11 07:07:00,3.74428,3.74428,3.74078,3.74338,5250000.0
2007-10-11 07:08:00,3.73987,3.74655,3.73547,3.74597,5270000.0
2007-10-11 07:09:00,3.74596,3.74737,3.74127,3.74737,5630000.0
2007-10-11 07:10:00,3.7439,3.7498,3.73827,3.74483,4510000.0
2007-10-11 07:11:00,3.74227,3.74533,3.73727,3.73727,3380000.0
2007-10-11 07:12:00,3.7454,3.74898,3.74237,3.74237,5260000.0
2007-10-11 07:13:00,3.74132,3.74132,3.73173,3.73899,6390000.0
2007-10-11 07:14:00,3.74464,3.74562,3.73629,3.73629,5250000.0
2007-10-11 07:15:00,3.74934,3.75018,3.73809,3.73809,5640000.0
2007-10-11 07:16:00,3.74021,3.74448,3.73552,3.74362,6380000.0
2007-10-11 07:17:00,3.73726,3.74678,3.73726,3.74151,3770000.0
2007-10-11 07:18:00,3.74735,3.74735,3.74046,3.74046,5630000.0
2007-10-11 07:19:00,3.74539,3.74539,3.73617,3.73617,3380000.0
2007-10-11 07:20:00,3.7449,3.74519,3.7335,3.73856,5260000.0
2007-10-11 07:21:00,3.74431,3.74579,3.73968,3.74579,4880000.0
2007-10-11 07:22:00,3.74715,3.74871,3.73704,3.7471,6770000.0
2007-10-11 07:23:00,3.74418,3.74459,3.73861,3.74029,4880000.0
2007-10-11 07:24:00,3.73743,3.74366,3.73675,3.73681,3750000.0
2007-10-11 07:25:00,3.74601,3.7462,3.73266,3.74131,6770000.0
2007-10-11 07:26:00,3.74208,3.74546,3.72883,3.73782,5650000.0
2007-10-11 07:27:00,3.74636,3.74742,3.73741,3.74742,5640000.0
2007-10-11 07:28:00,3.74348,3.74978,3.73996,3.73996,7880000.0
2007-10-11 07:29:00,3.74592,3.74816,3.73872,3.74689,5630000.0
2007-10-11 07:30:00,3.74997,3.75062,3.74122,3.75062,4500000.0
2007-10-11 07:31:00,3.74652,3.7476,3.74375,3.74659,4520000.0
2007-10-11 07:32:00,3.74495,3.74495,3.73383,3.73624,4150000.0
2007-10-11 07:33:00,3.73572,3.74427,3.73572,3.74034,4510000.0
2007-10-11 07:34:00,3.74298,3.74818,3.73823,3.74746,5260000.0
2007-10-11 07:35:00,3.7419,3.74603,3.73742,3.74603,4880000.0
2007-10-11 07:36:00,3.7457,3.74809,3.73736,3.74809,4520000.0
2007-10-11 07:37:00,3.74425,3.74426,3.73429,3.73524,7880000.0
2007-10-11 07:38:00,3.73859,3.74266,3.73524,3.74038,5270000.0
2007-10-11 07:39:00,3.74458,3.74842,3.74408,3.74832,5250000.0
2007-10-11 07:40:00,3.73829,3.74765,3.73772,3.7434,7140000.0
2007-10-11 07:41:00,3.74773,3.74773,3.73724,3.74746,6780000.0
2007-10-11 07:42:00,3.73467,3.74752,3.73452,3.74565,7880000.0
2007-10-11 07:43:00,3.74584,3.74687,3.73972,3.74607,5630000.0
2007-10-11 07:44:00,3.74439,3.74769,3.74171,3.74769,4890000.0
2007-10-11 07:45:00,3.73909,3.75172,3.73792,3.74575,10900000.0
2007-10-11 07:46:00,3.73977,3.74559,3.73392,3.74079,4510000.0
2007-10-11 07:47:00,3.73986,3.74725,3.73724,3.74703,5630000.0
2007-10-11 07:48:00,3.74495,3.74737,3.73883,3.73883,4880000.0
2007-10-11 07:49:00,3.7468,3.7479,3.73821,3.74582,4140000.0
2007-10-11 07:50:00,3.74703,3.74703,3.73992,3.74353,4140000.0
2007-10-11 07:51:00,3.7379,3.74614,3.73775,3.74477,6750000.0
2007-10-11 07:52:00,3.74736,3.74736,3.73723,3.74508,4520000.0
2007-10-11 07:53:00,3.73896,3.75195,3.73896,3.74711,6750000.0
2007-10-11 07:54:00,3.73797,3.74803,3.73797,3.74803,5260000.0
2007-10-11 07:55:00,3.74396,3.74892,3.74396,3.74593,5250000.0
2007-10-11 07:56:00,3.74664,3.74856,3.73904,3.74073,5640000.0
2007-10-11 07:57:00,3.7461,3.7461,3.74033,3.74541,5260000.0
2007-10-11 07:58:00,3.74675,3.74675,3.73718,3.74284,6760000.0
2007-10-11 07:59:00,3.73808,3.74764,3.73701,3.74764,5280000.0
2007-10-11 08:00:00,3.74239,3.75046,3.74239,3.74645,5260000.0
2007-10-11 08:01:00,3.74775,3.74779,3.73981,3.74737,6760000.0
2007-10-11 08:02:00,3.74669,3.7467,3.73534,3.7467,4150000.0
2007-10-11 08:03:00,3.73991,3.74907,3.73885,3.74473,6400000.0
2007-10-11 08:04:00,3.74256,3.74923,3.74256,3.74841,5640000.0
2007-10-11 08:05:00,3.75016,3.75107,3.74658,3.74658,6390000.0
2007-10-11 08:06:00,3.74234,3.74761,3.73584,3.74497,8640000.0
2007-10-11 08:07:00,3.74035,3.74255,3.73488,3.74255,4510000.0
2007-10-11 08:08:00,3.74332,3.74612,3.73628,3.74581,5260000.0
2007-10-11 08:09:00,3.74427,3.74695,3.74105,3.74105,6010000.0
2007-10-11 08:10:00,3.74477,3.74477,3.73467,3.74465,4880000.0
2007-10-11 08:11:00,3.74495,3.74514,3.73731,3.73731,4140000.0
2007-10-11 08:12:00,3.73836,3.74533,3.73586,3.7396,5640000.0
2007-10-11 08:13:00,3.74278,3.7442,3.73404,3.73915,6380000.0
2007-10-11 08:14:00,3.74328,3.74623,3.73841,3.73841,4880000.0
2007-10-11 08:15:00,3.74548,3.74548,3.73899,3.74424,6390000.0
2007-10-11 08:16:00,3.73908,3.74617,3.73908,3.74553,4510000.0
2007-10-11 08:17:00,3.7461,3.7461,3.73829,3.73829,4520000.0
2007-10-11 08:18:00,3.74398,3.74519,3.73731,3.74424,5260000.0
2007-10-11 08:19:00,3.74426,3.74468,3.7367,3.74323,4890000.0
2007-10-11 08:20:00,3.74169,3.74169,3.73035,3.73759,6390000.0
2007-10-11 08:21:00,3.7406,3.74391,3.7406,3.74273,5270000.0
2007-10-11 08:22:00,3.74247,3.74411,3.73773,3.74411,7510000.0
2007-10-11 08:23:00,3.74335,3.74335,3.73057,3.74122,5640000.0
2007-10-11 08:24:00,3.74145,3.74496,3.73533,3.74496,4140000.0
2007-10-11 08:25:00,3.74323,3.74511,3.73217,3.73827,6400000.0
2007-10-11 08:26:00,3.74077,3.74796,3.74077,3.74225,6390000.0
2007-10-11 08:27:00,3.74139,3.74631,3.74139,3.74399,4890000.0
2007-10-11 08:28:00,3.74085,3.74852,3.73835,3.73835,4890000.0
2007-10-11 08:29:00,3.74198,3.74409,3.74013,3.74396,4510000.0
2007-10-11 08:30:00,3.74132,3.74486,3.73933,3.74025,5250000.0
2007-10-11 08:31:00,3.74147,3.74438,3.73795,3.73846,7140000.0
2007-10-11 08:32:00,3.73665,3.7429,3.73204,3.74178,7880000.0
2007-10-11 08:33:00,3.73896,3.74726,3.73401,3.73864,6020000.0
2007-10-11 08:34:00,3.74311,3.74649,3.73454,3.73454,7510000.0
2007-10-11 08:35:00,3.74301,3.7434,3.73503,3.74053,6380000.0
2007-10-11 08:36:00,3.73313,3.74443,3.73313,3.74279,6010000.0
2007-10-11 08:37:00,3.73921,3.74027,3.72879,3.73494,6770000.0
2007-10-11 08:38:00,3.74194,3.74204,3.73519,3.74184,7150000.0
2007-10-11 08:39:00,3.74296,3.74602,3.73765,3.74237,4510000.0
2007-10-11 08:40:00,3.73364,3.74438,3.73364,3.74208,4510000.0
2007-10-11 08:41:00,3.73686,3.74253,3.73327,3.74253,4880000.0
2007-10-11 08:42:00,3.74415,3.74788,3.73941,3.74237,7510000.0
2007-10-11 08:43:00,3.7423,3.74403,3.73724,3.74403,6390000.0
2007-10-11 08:44:00,3.74004,3.74571,3.73618,3.74369,10150000.0
2007-10-11 08:45:00,3.74174,3.74502,3.73495,3.74303,7140000.0
2007-10-11 08:46:00,3.74186,3.7443,3.73708,3.73845,5270000.0
2007-10-11 08:47:00,3.73746,3.74268,3.73128,3.74259,6770000.0
2007-10-11 08:48:00,3.74159,3.7454,3.73842,3.7454,4510000.0
2007-10-11 08:49:00,3.74461,3.74576,3.73516,3.74453,7510000.0
2007-10-11 08:50:00,3.73931,3.74342,3.73315,3.7348,7140000.0
2007-10-11 08:51:00,3.73527,3.74476,3.73527,3.74476,3770000.0
2007-10-11 08:52:00,3.73784,3.74357,3.73773,3.74086,4140000.0
2007-10-11 08:53:00,3.7445,3.7445,3.73379,3.74234,6020000.0
2007-10-11 08:54:00,3.74152,3.74236,3.73212,3.73709,6390000.0
2007-10-11 08:55:00,3.74121,3.74613,3.73306,3.73672,5260000.0
2007-10-11 08:56:00,3.73796,3.74386,3.73796,3.73847,4140000.0
2007-10-11 08:57:00,3.73958,3.7456,3.73958,3.7456,4890000.0
2007-10-11 08:58:00,3.7418,3.74836,3.73695,3.7465,6760000.0
2007-10-11 08:59:00,3.74231,3.74447,3.73516,3.73652,4520000.0
2007-10-11 09:00:00,3.73593,3.74628,3.73557,3.7432,8640000.0
2007-10-11 09:01:00,3.7397,3.74504,3.73702,3.74488,6770000.0
2007-10-11 09:02:00,3.7456,3.7456,3.73688,3.74072,6380000.0
2007-10-11 09:03:00,3.74167,3.74867,3.73936,3.74188,7880000.0
2007-10-11 09:04:00,3.74178,3.74468,3.73878,3.73963,5260000.0
2007-10-11 09:05:00,3.73895,3.74515,3.73866,3.74482,4140000.0
2007-10-11 09:06:00,3.74077,3.74502,3.73491,3.74472,11270000.0
2007-10-11 09:07:00,3.73606,3.74449,3.73546,3.74327,4510000.0
2007-10-11 09:08:00,3.74044,3.74497,3.73282,3.74457,5630000.0
2007-10-11 09:09:00,3.74083,3.74472,3.73891,3.74047,5260000.0
2007-10-11 09:10:00,3.74617,3.74675,3.73831,3.74458,10140000.0
2007-10-11 09:11:00,3.74541,3.74541,3.73355,3.74033,12010000.0
2007-10-11 09:12:00,3.742,3.74735,3.742,3.74285,6390000.0
2007-10-11 09:13:00,3.74525,3.74656,3.73565,3.7449,9400000.0
2007-10-11 09:14:00,3.74043,3.7463,3.73447,3.7449,15040000.0
2007-10-11 09:15:00,3.74267,3.74763,3.73696,3.73696,8640000.0
2007-10-11 09:16:00,3.74568,3.74568,3.73965,3.7449,6760000.0
2007-10-11 09:17:00,3.74314,3.74495,3.73364,3.7338,4510000.0
2007-10-11 09:18:00,3.74161,3.74677,3.73921,3.74563,4890000.0
2007-10-11 09:19:00,3.7408,3.74708,3.73604,3.74708,4890000.0
2007-10-11 09:20:00,3.74083,3.74617,3.73993,3.74165,6380000.0
2007-10-11 09:21:00,3.73828,3.74773,3.73828,3.74391,7130000.0
2007-10-11 09:22:00,3.74475,3.74823,3.73599,3.74339,9400000.0
2007-10-11 09:23:00,3.7405,3.74699,3.74043,3.74511,5250000.0
2007-10-11 09:24:00,3.74485,3.7467,3.7345,3.74285,5270000.0
2007-10-11 09:25:00,3.74497,3.74949,3.73895,3.74434,7140000.0
2007-10-11 09:26:00,3.74747,3.74872,3.7352,3.74442,7900000.0
2007-10-11 09:27:00,3.74095,3.74758,3.73847,3.74361,4890000.0
2007-10-11 09:28:00,3.74203,3.74666,3.73385,3.74663,9400000.0
2007-10-11 09:29:00,3.74219,3.75187,3.73827,3.74015,12790000.0
2007-10-11 09:30:00,3.74418,3.75009,3.7422,3.74737,5650000.0
2007-10-11 09:31:00,3.74904,3.75039,3.744,3.744,4890000.0
2007-10-11 09:32:00,3.74358,3.74889,3.74358,3.74889,4880000.0
2007-10-11 09:33:00,3.74958,3.74958,3.7391,3.74884,5270000.0
2007-10-11 09:34:00,3.74436,3.74794,3.74225,3.74582,6390000.0
2007-10-11 09:35:00,3.74844,3.74844,3.74254,3.74771,5630000.0
2007-10-11 09:36:00,3.73849,3.74764,3.73822,3.74764,8630000.0
2007-10-11 09:37:00,3.74578,3.74924,3.74435,3.74924,5260000.0
2007-10-11 09:38:00,3.74682,3.74944,3.74249,3.74944,4140000.0
2007-10-11 09:39:00,3.74994,3.74994,3.73793,3.74817,6020000.0
2007-10-11 09:40:00,3.74633,3.74922,3.73943,3.73943,7140000.0
2007-10-11 09:41:00,3.74546,3.75018,3.73786,3.74272,6010000.0
2007-10-11 09:42:00,3.73795,3.74725,3.73795,3.74536,5650000.0
2007-10-11 09:43:00,3.744,3.74628,3.73676,3.74438,4140000.0
2007-10-11 09:44:00,3.7475,3.74952,3.73937,3.74952,10910000.0
2007-10-11 09:45:00,3.7494,3.7494,3.738,3.7475,4510000.0
2007-10-11 09:46:00,3.74708,3.74749,3.73619,3.74749,7900000.0
2007-10-11 09:47:00,3.74591,3.74591,3.73177,3.74511,6390000.0
2007-10-11 09:48:00,3.7477,3.74894,3.74357,3.74751,4890000.0
2007-10-11 09:49:00,3.73606,3.74629,3.73606,3.74589,4510000.0
2007-10-11 09:50:00,3.74111,3.75141,3.73814,3.74989,6020000.0
2007-10-11 09:51:00,3.74685,3.74743,3.74151,3.7452,4510000.0
2007-10-11 09:52:00,3.74448,3.74746,3.7418,3.74708,6010000.0
2007-10-11 09:53:00,3.74334,3.74787,3.73807,3.73824,6770000.0
2007-10-11 09:54:00,3.74336,3.74661,3.73877,3.74647,4140000.0
2007-10-11 09:55:00,3.74755,3.74761,3.73744,3.73744,4880000.0
2007-10-11 09:56:00,3.74619,3.74698,3.7372,3.74022,5270000.0
2007-10-11 09:57:00,3.74786,3.74855,3.74001,3.74001,4510000.0
2007-10-11 09:58:00,3.74667,3.74671,3.73564,3.74671,6390000.0
2007-10-11 09:59:00,3.74781,3.74873,3.73732,3.74747,11280000.0
2007-10-11 10:00:00,3.74731,3.74892,3.73915,3.74506,5260000.0
2007-10-11 10:01:00,3.7438,3.74767,3.74183,3.74679,5250000.0
2007-10-11 10:02:00,3.74759,3.74759,3.73645,3.74641,6400000.0
2007-10-11 10:03:00,3.74428,3.75297,3.74056,3.74509,9780000.0
2007-10-11 10:04:00,3.74633,3.74889,3.74304,3.744,7130000.0
2007-10-11 10:05:00,3.74852,3.74852,3.7424,3.74407,5260000.0
2007-10-11 10:06:00,3.74886,3.74972,3.73984,3.74872,5630000.0
2007-10-11 10:07:00,3.74775,3.74861,3.73743,3.73866,5260000.0
2007-10-11 10:08:00,3.74719,3.75051,3.74287,3.74925,8640000.0
2007-10-11 10:09:00,3.74685,3.74721,3.73547,3.74721,6770000.0
2007-10-11 10:10:00,3.7399,3.75372,3.7399,3.74782,6770000.0
2007-10-11 10:11:00,3.74751,3.7493,3.73844,3.74825,10520000.0
2007-10-11 10:12:00,3.74534,3.74828,3.74066,3.74392,5280000.0
2007-10-11 10:13:00,3.7471,3.74837,3.74175,3.74465,5270000.0
2007-10-11 10:14:00,3.74113,3.74712,3.73512,3.74118,12030000.0
2007-10-11 10:15:00,3.74508,3.7508,3.74096,3.74898,6020000.0
2007-10-11 10:16:00,3.74639,3.74639,3.73879,3.74527,4880000.0
2007-10-11 10:17:00,3.7408,3.74442,3.7374,3.74195,6000000.0
2007-10-11 10:18:00,3.73968,3.74393,3.73357,3.73819,4510000.0
2007-10-11 10:19:00,3.74167,3.74347,3.7332,3.73882,6390000.0
2007-10-11 10:20:00,3.74064,3.74107,3.72986,3.73859,9760000.0
2007-10-11 10:21:00,3.73498,3.74277,3.72954,3.74277,9790000.0
2007-10-11 10:22:00,3.74124,3.74373,3.73518,3.74056,5640000.0
2007-10-11 10:23:00,3.73037,3.74127,3.73037,3.73903,5630000.0
2007-10-11 10:24:00,3.74174,3.74271,3.73096,3.74271,7140000.0
2007-10-11 10:25:00,3.73592,3.74026,3.73432,3.73432,4890000.0
2007-10-11 10:26:00,3.74198,3.74388,3.73481,3.73667,6020000.0
2007-10-11 10:27:00,3.74233,3.74329,3.73454,3.74295,5640000.0
2007-10-11 10:28:00,3.73761,3.74379,3.73761,3.73942,4510000.0
2007-10-11 10:29:00,3.73658,3.74337,3.73197,3.74217,16160000.0
2007-10-11 10:30:00,3.74426,3.74426,3.73619,3.74295,7510000.0
2007-10-11 10:31:00,3.74246,3.74246,3.72934,3.7417,7910000.0
2007-10-11 10:32:00,3.74169,3.74448,3.73561,3.74448,4890000.0
2007-10-11 10:33:00,3.73985,3.74501,3.73537,3.7444,5260000.0
2007-10-11 10:34:00,3.74094,3.74344,3.73386,3.7352,8250000.0
2007-10-11 10:35:00,3.74097,3.74592,3.73891,3.73891,5640000.0
2007-10-11 10:36:00,3.74336,3.74499,3.73865,3.7404,6010000.0
2007-10-11 10:37:00,3.74333,3.74472,3.73749,3.74472,7140000.0
2007-10-11 10:38:00,3.7395,3.74313,3.73704,3.74181,6010000.0
2007-10-11 10:39:00,3.73769,3.74487,3.73769,3.7398,4510000.0
2007-10-11 10:40:00,3.74528,3.74528,3.73552,3.74471,6380000.0
2007-10-11 10:41:00,3.7408,3.74379,3.73267,3.74379,4520000.0
2007-10-11 10:42:00,3.73758,3.74353,3.73277,3.73672,5270000.0
2007-10-11 10:43:00,3.74001,3.74335,3.73126,3.7366,6760000.0
2007-10-11 10:44:00,3.7406,3.74569,3.73902,3.73902,5640000.0
2007-10-11 10:45:00,3.74519,3.74519,3.73766,3.74457,5640000.0
2007-10-11 10:46:00,3.74417,3.74417,3.73432,3.74361,4510000.0
2007-10-11 10:47:00,3.73973,3.74438,3.73973,3.74438,5250000.0
2007-10-11 10:48:00,3.74447,3.74447,3.73271,3.73871,7130000.0
2007-10-11 10:49:00,3.73887,3.74245,3.73509,3.73509,7880000.0
2007-10-11 10:50:00,3.74372,3.74421,3.73771,3.7439,7140000.0
2007-10-11 10:51:00,3.73891,3.74399,3.73064,3.73969,5640000.0
2007-10-11 10:52:00,3.74349,3.74442,3.73641,3.73983,4890000.0
2007-10-11 10:53:00,3.73432,3.74319,3.73302,3.74078,6010000.0
2007-10-11 10:54:00,3.73991,3.74371,3.73177,3.74036,4890000.0
2007-10-11 10:55:00,3.74295,3.74389,3.73858,3.74227,7510000.0
2007-10-11 10:56:00,3.73789,3.74233,3.73133,3.73611,6030000.0
2007-10-11 10:57:00,3.73404,3.74062,3.73404,3.73857,6380000.0
2007-10-11 10:58:00,3.7407,3.74216,3.73572,3.74191,4880000.0
2007-10-11 10:59:00,3.73857,3.7425,3.7317,3.7425,5640000.0
2007-10-11 11:00:00,3.73797,3.74233,3.73081,3.73285,12040000.0
2007-10-11 11:01:00,3.73842,3.74191,3.73691,3.74191,5260000.0
2007-10-11 11:02:00,3.72799,3.74044,3.72799,3.72982,7140000.0
2007-10-11 11:03:00,3.73732,3.7412,3.73238,3.73751,6390000.0
2007-10-11 11:04:00,3.73576,3.74223,3.73218,3.73772,4510000.0
2007-10-11 11:05:00,3.73671,3.73933,3.72776,3.73933,6760000.0
2007-10-11 11:06:00,3.73903,3.74029,3.73057,3.73938,6020000.0
2007-10-11 11:07:00,3.73069,3.74094,3.73069,3.73499,6000000.0
2007-10-11 11:08:00,3.73949,3.74018,3.73084,3.73966,5640000.0
2007-10-11 11:09:00,3.73646,3.73965,3.73011,3.73948,6010000.0
2007-10-11 11:10:00,3.73552,3.74065,3.72804,3.73734,4900000.0
2007-10-11 11:11:00,3.7401,3.74369,3.72947,3.7422,6030000.0
2007-10-11 11:12:00,3.73947,3.7397,3.72864,3.7397,8250000.0
2007-10-11 11:13:00,3.73582,3.73792,3.73116,3.73698,5260000.0
2007-10-11 11:14:00,3.7349,3.73717,3.72432,3.73551,10900000.0
2007-10-11 11:15:00,3.73293,3.738,3.72947,3.738,4890000.0
2007-10-11 11:16:00,3.73208,3.73901,3.73,3.73713,4890000.0
2007-10-11 11:17:00,3.73832,3.73832,3.73055,3.73146,4510000.0
2007-10-11 11:18:00,3.73899,3.74144,3.72811,3.7359,4510000.0
2007-10-11 11:19:00,3.73353,3.73933,3.73248,3.73933,3770000.0
2007-10-11 11:20:00,3.7294,3.73819,3.7294,3.73819,3770000.0
2007-10-11 11:21:00,3.73833,3.73833,3.72295,3.73666,7510000.0
2007-10-11 11:22:00,3.74068,3.74068,3.7378,3.73894,6400000.0
2007-10-11 11:23:00,3.73806,3.73989,3.73225,3.73794,5250000.0
2007-10-11 11:24:00,3.73415,3.73913,3.72845,3.73299,4880000.0
2007-10-11 11:25:00,3.73462,3.74032,3.73157,3.74011,6020000.0
2007-10-11 11:26:00,3.73565,3.73961,3.73444,3.73961,5250000.0
2007-10-11 11:27:00,3.74072,3.74072,3.73404,3.73958,6390000.0
2007-10-11 11:28:00,3.73562,3.74003,3.7308,3.73935,7890000.0
2007-10-11 11:29:00,3.73226,3.74014,3.73226,3.73475,11260000.0
2007-10-11 11:30:00,3.74072,3.7415,3.7312,3.7312,5640000.0
2007-10-11 11:31:00,3.74037,3.74046,3.73023,3.73909,4880000.0
2007-10-11 11:32:00,3.73974,3.7398,3.73126,3.73435,6400000.0
2007-10-11 11:33:00,3.74139,3.74209,3.73338,3.74171,6390000.0
2007-10-11 11:34:00,3.74217,3.74217,3.73519,3.7371,5250000.0
2007-10-11 11:35:00,3.73984,3.74075,3.73607,3.73769,5270000.0
2007-10-11 11:36:00,3.74065,3.74375,3.73123,3.74324,7150000.0
2007-10-11 11:37:00,3.74201,3.74201,3.73519,3.73901,6760000.0
2007-10-11 11:38:00,3.73927,3.7399,3.72945,3.7399,4520000.0
2007-10-11 11:39:00,3.73633,3.74109,3.73569,3.74092,4510000.0
2007-10-11 11:40:00,3.73772,3.74317,3.73332,3.73332,5250000.0
2007-10-11 11:41:00,3.73852,3.74037,3.73328,3.73985,5640000.0
2007-10-11 11:42:00,3.73822,3.74121,3.73617,3.73617,4510000.0
2007-10-11 11:43:00,3.73388,3.7423,3.73213,3.73887,8640000.0
2007-10-11 11:44:00,3.73518,3.73982,3.73266,3.73266,4890000.0
2007-10-11 11:45:00,3.73714,3.7434,3.73714,3.74188,4510000.0
2007-10-11 11:46:00,3.73226,3.74421,3.73226,3.73608,6400000.0
2007-10-11 11:47:00,3.73397,3.74196,3.73397,3.74196,6000000.0
2007-10-11 11:48:00,3.74176,3.74176,3.73092,3.74019,7130000.0
2007-10-11 11:49:00,3.73581,3.74189,3.73484,3.73617,6010000.0
2007-10-11 11:50:00,3.74033,3.74033,3.72902,3.73631,6380000.0
2007-10-11 11:51:00,3.74024,3.74024,3.73264,3.73585,4150000.0
2007-10-11 11:52:00,3.73925,3.74086,3.7322,3.73968,4140000.0
2007-10-11 11:53:00,3.73591,3.74024,3.73065,3.73065,6400000.0
2007-10-11 11:54:00,3.74004,3.74072,3.73135,3.73558,5280000.0
2007-10-11 11:55:00,3.73613,3.74041,3.7316,3.73758,4520000.0
2007-10-11 11:56:00,3.736,3.73874,3.73484,3.73549,5250000.0
2007-10-11 11:57:00,3.73229,3.74117,3.73218,3.73849,5640000.0
2007-10-11 11:58:00,3.73728,3.74082,3.73143,3.73519,6760000.0
2007-10-11 11:59:00,3.74019,3.74322,3.73679,3.74206,7520000.0
2007-10-11 12:00:00,3.73645,3.74141,3.73511,3.74141,5250000.0
2007-10-11 12:01:00,3.73717,3.74134,3.7325,3.73833,7140000.0
2007-10-11 12:02:00,3.73954,3.74118,3.73052,3.74118,7510000.0
2007-10-11 12:03:00,3.73599,3.74123,3.73546,3.74048,4880000.0
2007-10-11 12:04:00,3.74043,3.74133,3.73573,3.74085,5640000.0
2007-10-11 12:05:00,3.74085,3.74085,3.73349,3.73521,5630000.0
2007-10-11 12:06:00,3.7305,3.73937,3.72643,3.72643,3770000.0
2007-10-11 12:07:00,3.73227,3.74135,3.7304,3.73567,6000000.0
2007-10-11 12:08:00,3.73605,3.73955,3.73097,3.73823,4140000.0
2007-10-11 12:09:00,3.73648,3.74118,3.73408,3.73579,4890000.0
2007-10-11 12:10:00,3.73605,3.73957,3.73413,3.73824,4880000.0
2007-10-11 12:11:00,3.73683,3.73683,3.72562,3.72562,4510000.0
2007-10-11 12:12:00,3.73958,3.73958,3.73275,3.73471,7510000.0
2007-10-11 12:13:00,3.7383,3.73876,3.73248,3.73248,3770000.0
2007-10-11 12:14:00,3.74038,3.74222,3.73298,3.74089,6020000.0
2007-10-11 12:15:00,3.74027,3.74045,3.73234,3.74011,10150000.0
2007-10-11 12:16:00,3.73733,3.74063,3.7341,3.73681,4510000.0
2007-10-11 12:17:00,3.73943,3.7401,3.73495,3.73495,4510000.0
2007-10-11 12:18:00,3.73901,3.73922,3.73522,3.73922,5640000.0
2007-10-11 12:19:00,3.73694,3.7387,3.72977,3.73336,4890000.0
2007-10-11 12:20:00,3.73736,3.73736,3.73038,3.73403,5630000.0
2007-10-11 12:21:00,3.73834,3.73834,3.73245,3.73735,6760000.0
2007-10-11 12:22:00,3.73359,3.73866,3.73359,3.73816,4150000.0
2007-10-11 12:23:00,3.73159,3.73871,3.72987,3.73258,5630000.0
2007-10-11 12:24:00,3.72856,3.73936,3.72856,3.73914,7510000.0
2007-10-11 12:25:00,3.73959,3.74204,3.73136,3.73712,10140000.0
2007-10-11 12:26:00,3.73582,3.74134,3.73084,3.73156,7160000.0
2007-10-11 12:27:00,3.74046,3.74046,3.73205,3.73853,5630000.0
2007-10-11 12:28:00,3.73908,3.74023,3.73327,3.73959,4150000.0
2007-10-11 12:29:00,3.73807,3.73887,3.73186,3.7384,4890000.0
2007-10-11 12:30:00,3.73924,3.74187,3.73077,3.74094,18030000.0
2007-10-11 12:31:00,3.73476,3.74048,3.73476,3.74048,6380000.0
2007-10-11 12:32:00,3.7286,3.74018,3.7286,3.73509,6390000.0
2007-10-11 12:33:00,3.73667,3.73958,3.7271,3.73926,4520000.0
2007-10-11 12:34:00,3.7342,3.73886,3.73217,3.73886,4880000.0
2007-10-11 12:35:00,3.73515,3.73991,3.73334,3.73868,5260000.0
2007-10-11 12:36:00,3.73836,3.73935,3.72864,3.73643,3770000.0
2007-10-11 12:37:00,3.7396,3.7402,3.73012,3.73978,7520000.0
2007-10-11 12:38:00,3.73447,3.73896,3.7328,3.73896,5630000.0
2007-10-11 12:39:00,3.72941,3.73947,3.72916,3.73764,7880000.0
2007-10-11 12:40:00,3.73067,3.74136,3.73067,3.74101,5260000.0
2007-10-11 12:41:00,3.73497,3.73875,3.72908,3.73406,5640000.0
2007-10-11 12:42:00,3.73487,3.73968,3.72926,3.73676,7900000.0
2007-10-11 12:43:00,3.73733,3.73733,3.73163,3.73163,5270000.0
2007-10-11 12:44:00,3.73462,3.73985,3.73165,3.7392,4510000.0
2007-10-11 12:45:00,3.73928,3.73928,3.73021,3.73339,5630000.0
2007-10-11 12:46:00,3.73783,3.74104,3.72869,3.73612,5260000.0
2007-10-11 12:47:00,3.73575,3.74009,3.73358,3.73746,4510000.0
2007-10-11 12:48:00,3.72759,3.73974,3.72759,3.73538,4150000.0
2007-10-11 12:49:00,3.73433,3.7396,3.73037,3.73067,4880000.0
2007-10-11 12:50:00,3.73854,3.73854,3.7266,3.73451,4880000.0
2007-10-11 12:51:00,3.73908,3.73908,3.73168,3.73512,4890000.0
2007-10-11 12:52:00,3.73649,3.73915,3.73427,3.73915,4890000.0
2007-10-11 12:53:00,3.73952,3.73952,3.72739,3.73816,6010000.0
2007-10-11 12:54:00,3.73729,3.73766,3.72723,3.73766,4890000.0
2007-10-11 12:55:00,3.73491,3.73695,3.7318,3.73695,4510000.0
2007-10-11 12:56:00,3.73455,3.73945,3.73347,3.73474,5640000.0
2007-10-11 12:57:00,3.72821,3.73695,3.72785,3.73446,10150000.0
2007-10-11 12:58:00,3.73414,3.73717,3.72797,3.72797,6770000.0
2007-10-11 12:59:00,3.73588,3.73588,3.72549,3.7336,5260000.0
2007-10-11 13:00:00,3.73396,3.73544,3.72886,3.73475,7520000.0
2007-10-11 13:01:00,3.73142,3.73782,3.72784,3.73597,7520000.0
2007-10-11 13:02:00,3.72968,3.73461,3.72345,3.73356,5630000.0
2007-10-11 13:03:00,3.73009,3.73504,3.72309,3.73504,6780000.0
2007-10-11 13:04:00,3.73541,3.73567,3.7245,3.73001,5630000.0
2007-10-11 13:05:00,3.72946,3.73568,3.72611,3.73446,6010000.0
2007-10-11 13:06:00,3.73165,3.73472,3.72514,3.73445,6380000.0
2007-10-11 13:07:00,3.72917,3.73253,3.72681,3.72681,5250000.0
2007-10-11 13:08:00,3.7326,3.73527,3.72916,3.73401,5260000.0
2007-10-11 13:09:00,3.72893,3.73427,3.72286,3.73427,13890000.0
2007-10-11 13:10:00,3.73005,3.73497,3.72913,3.73341,3030000.0
2007-10-11 13:11:00,3.73425,3.73477,3.72505,3.7341,4140000.0
2007-10-11 13:12:00,3.72877,3.73227,3.72369,3.72954,7880000.0
2007-10-11 13:13:00,3.73075,3.73143,3.71949,3.73143,6760000.0
2007-10-11 13:14:00,3.72979,3.73427,3.72363,3.7323,7900000.0
2007-10-11 13:15:00,3.73016,3.73649,3.72893,3.72933,6770000.0
2007-10-11 13:16:00,3.72873,3.73287,3.72359,3.73042,4890000.0
2007-10-11 13:17:00,3.72974,3.73459,3.72501,3.73171,6000000.0
2007-10-11 13:18:00,3.73254,3.73462,3.72435,3.73462,7130000.0
2007-10-11 13:19:00,3.72892,3.73379,3.72364,3.73361,5640000.0
2007-10-11 13:20:00,3.72992,3.72992,3.72267,3.72666,5260000.0
2007-10-11 13:21:00,3.73427,3.73489,3.72353,3.73403,7140000.0
2007-10-11 13:22:00,3.7256,3.73338,3.7256,3.73069,5640000.0
2007-10-11 13:23:00,3.73469,3.73469,3.72698,3.7325,6760000.0
2007-10-11 13:24:00,3.72817,3.73631,3.72646,3.73589,4510000.0
2007-10-11 13:25:00,3.73397,3.73756,3.72521,3.73317,5640000.0
2007-10-11 13:26:00,3.73598,3.73678,3.73015,3.73269,5630000.0
2007-10-11 13:27:00,3.73735,3.73735,3.73205,3.73295,6380000.0
2007-10-11 13:28:00,3.73336,3.73716,3.72983,3.73716,6400000.0
2007-10-11 13:29:00,3.73241,3.737,3.73094,3.737,3770000.0
2007-10-11 13:30:00,3.73155,3.7367,3.73155,3.73455,7140000.0
2007-10-11 13:31:00,3.73201,3.73685,3.72928,3.73436,5250000.0
2007-10-11 13:32:00,3.73587,3.73587,3.72791,3.7352,5640000.0
2007-10-11 13:33:00,3.73115,3.73764,3.72649,3.73136,10530000.0
2007-10-11 13:34:00,3.73215,3.73568,3.72811,3.72996,7880000.0
2007-10-11 13:35:00,3.73472,3.73472,3.72489,3.73269,5630000.0
2007-10-11 13:36:00,3.72892,3.73512,3.7227,3.73512,6760000.0
2007-10-11 13:37:00,3.73549,3.73559,3.72412,3.73559,6390000.0
2007-10-11 13:38:00,3.73606,3.73606,3.72592,3.73203,7140000.0
2007-10-11 13:39:00,3.73615,3.73615,3.72843,3.72843,4510000.0
2007-10-11 13:40:00,3.72543,3.73598,3.72414,3.73598,6390000.0
2007-10-11 13:41:00,3.73627,3.73627,3.72664,3.72664,6010000.0
2007-10-11 13:42:00,3.7312,3.734,3.72383,3.73386,6010000.0
2007-10-11 13:43:00,3.72853,3.73614,3.72315,3.73614,5270000.0
2007-10-11 13:44:00,3.73464,3.73464,3.723,3.72794,9390000.0
2007-10-11 13:45:00,3.73512,3.73512,3.72656,3.73025,7510000.0
2007-10-11 13:46:00,3.72969,3.73639,3.72614,3.73639,9760000.0
2007-10-11 13:47:00,3.73376,3.73771,3.73071,3.73248,5260000.0
2007-10-11 13:48:00,3.72633,3.73524,3.72118,3.73524,5640000.0
2007-10-11 13:49:00,3.72793,3.73426,3.72702,3.73317,5260000.0
2007-10-11 13:50:00,3.73204,3.73239,3.7214,3.73239,7880000.0
2007-10-11 13:51:00,3.73556,3.73556,3.7292,3.73162,3770000.0
2007-10-11 13:52:00,3.72904,3.73422,3.7272,3.7272,5270000.0
2007-10-11 13:53:00,3.72935,3.73584,3.72691,3.72765,7910000.0
2007-10-11 13:54:00,3.73125,3.73207,3.72084,3.72384,14640000.0
2007-10-11 13:55:00,3.73329,3.73456,3.72916,3.73456,6760000.0
2007-10-11 13:56:00,3.73289,3.73403,3.72577,3.73403,5250000.0
2007-10-11 13:57:00,3.72878,3.73222,3.72255,3.72419,6010000.0
2007-10-11 13:58:00,3.72413,3.73444,3.72413,3.73413,4520000.0
2007-10-11 13:59:00,3.7315,3.73394,3.72543,3.7306,6770000.0
2007-10-11 14:00:00,3.73309,3.73434,3.72456,3.73434,12010000.0
2007-10-11 14:01:00,3.72535,3.73401,3.7227,3.73401,4140000.0
2007-10-11 14:02:00,3.72914,3.73441,3.72122,3.73072,6760000.0
2007-10-11 14:03:00,3.73247,3.73495,3.72518,3.73123,11280000.0
2007-10-11 14:04:00,3.73376,3.73614,3.72655,3.72655,4510000.0
2007-10-11 14:05:00,3.72884,3.7359,3.72674,3.73484,4890000.0
2007-10-11 14:06:00,3.73168,3.73378,3.72422,3.72743,9770000.0
2007-10-11 14:07:00,3.73283,3.73283,3.72061,3.7317,6390000.0
2007-10-11 14:08:00,3.72449,3.73364,3.72422,3.73364,5260000.0
2007-10-11 14:09:00,3.72434,3.73221,3.72434,3.72761,5260000.0
2007-10-11 14:10:00,3.73343,3.73546,3.72386,3.73016,6760000.0
2007-10-11 14:11:00,3.73027,3.73374,3.7245,3.72899,7510000.0
2007-10-11 14:12:00,3.72604,3.73375,3.72258,3.73237,5650000.0
2007-10-11 14:13:00,3.72557,3.73413,3.72306,3.73413,6020000.0
2007-10-11 14:14:00,3.73057,3.73307,3.72284,3.7312,4880000.0
2007-10-11 14:15:00,3.7317,3.7317,3.72436,3.72833,9760000.0
2007-10-11 14:16:00,3.73185,3.73185,3.71829,3.73172,6760000.0
2007-10-11 14:17:00,3.73208,3.73208,3.72284,3.73167,6390000.0
2007-10-11 14:18:00,3.72809,3.73315,3.72267,3.73117,6380000.0
2007-10-11 14:19:00,3.73052,3.73132,3.72417,3.73012,4150000.0
2007-10-11 14:20:00,3.72294,3.73257,3.72294,3.72342,3770000.0
2007-10-11 14:21:00,3.72882,3.73365,3.72561,3.73309,6010000.0
2007-10-11 14:22:00,3.72957,3.73401,3.72434,3.72434,6400000.0
2007-10-11 14:23:00,3.72814,3.7334,3.72814,3.72855,6770000.0
2007-10-11 14:24:00,3.72725,3.73216,3.72051,3.73078,8280000.0
2007-10-11 14:25:00,3.72966,3.7308,3.72083,3.72149,11260000.0
2007-10-11 14:26:00,3.72709,3.73175,3.72346,3.724,5630000.0
2007-10-11 14:27:00,3.72995,3.73063,3.71972,3.73063,6390000.0
2007-10-11 14:28:00,3.72507,3.7312,3.72374,3.72776,7140000.0
2007-10-11 14:29:00,3.72931,3.73183,3.72286,3.73183,4880000.0
2007-10-11 14:30:00,3.7308,3.73208,3.72285,3.73208,7890000.0
2007-10-11 14:31:00,3.72675,3.73329,3.72675,3.73269,6760000.0
2007-10-11 14:32:00,3.72214,3.73169,3.71977,3.73079,7890000.0
2007-10-11 14:33:00,3.73111,3.73111,3.72073,3.72911,6770000.0
2007-10-11 14:34:00,3.72512,3.72928,3.72489,3.72928,4140000.0
2007-10-11 14:35:00,3.72988,3.73112,3.72091,3.73112,5260000.0
2007-10-11 14:36:00,3.73066,3.73284,3.72126,3.7288,6760000.0
2007-10-11 14:37:00,3.72595,3.72859,3.72405,3.7252,4140000.0
2007-10-11 14:38:00,3.72864,3.72923,3.72067,3.72909,5650000.0
2007-10-11 14:39:00,3.73001,3.73099,3.72233,3.73023,4890000.0
2007-10-11 14:40:00,3.72621,3.73047,3.72476,3.73005,4510000.0
2007-10-11 14:41:00,3.72827,3.73285,3.72273,3.73082,4880000.0
2007-10-11 14:42:00,3.73042,3.73054,3.72028,3.72616,6400000.0
2007-10-11 14:43:00,3.72524,3.73022,3.72436,3.73011,7130000.0
2007-10-11 14:44:00,3.72642,3.73049,3.7212,3.72803,8640000.0
2007-10-11 14:45:00,3.72787,3.73065,3.71745,3.73065,7510000.0
2007-10-11 14:46:00,3.72854,3.7304,3.71812,3.72421,6010000.0
2007-10-11 14:47:00,3.72864,3.73317,3.72249,3.73009,6770000.0
2007-10-11 14:48:00,3.72912,3.73056,3.72237,3.72858,5260000.0
2007-10-11 14:49:00,3.72943,3.72943,3.72329,3.72857,6020000.0
2007-10-11 14:50:00,3.7248,3.72984,3.72369,3.72707,7910000.0
2007-10-11 14:51:00,3.72204,3.72811,3.72204,3.72269,4890000.0
2007-10-11 14:52:00,3.72788,3.72788,3.71682,3.71682,4890000.0
2007-10-11 14:53:00,3.72244,3.72561,3.71993,3.72152,6010000.0
2007-10-11 14:54:00,3.72122,3.7293,3.72109,3.72843,6380000.0
2007-10-11 14:55:00,3.72644,3.72757,3.71893,3.72511,5650000.0
2007-10-11 14:56:00,3.71914,3.72949,3.71914,3.71926,6380000.0
2007-10-11 14:57:00,3.72207,3.72769,3.7174,3.7275,6390000.0
2007-10-11 14:58:00,3.71889,3.72837,3.71451,3.71727,5630000.0
2007-10-11 14:59:00,3.72119,3.72353,3.71174,3.71566,11660000.0
2007-10-11 15:00:00,3.72584,3.72821,3.72039,3.72337,8290000.0
2007-10-11 15:01:00,3.72501,3.72511,3.7166,3.72511,7890000.0
2007-10-11 15:02:00,3.72053,3.72857,3.7199,3.72668,6770000.0
2007-10-11 15:03:00,3.72833,3.72833,3.71758,3.71967,6380000.0
2007-10-11 15:04:00,3.72157,3.72545,3.71229,3.72466,8650000.0
2007-10-11 15:05:00,3.71935,3.72435,3.71484,3.72435,5260000.0
2007-10-11 15:06:00,3.7218,3.72585,3.71649,3.72534,7520000.0
2007-10-11 15:07:00,3.71788,3.72606,3.71788,3.72606,6000000.0
2007-10-11 15:08:00,3.72571,3.72645,3.7202,3.7208,3410000.0
2007-10-11 15:09:00,3.72624,3.72718,3.71727,3.71727,6760000.0
2007-10-11 15:10:00,3.72736,3.72815,3.71792,3.72815,6030000.0
2007-10-11 15:11:00,3.71819,3.7275,3.71819,3.7249,5260000.0
2007-10-11 15:12:00,3.72301,3.72741,3.72301,3.72741,4890000.0
2007-10-11 15:13:00,3.72793,3.72793,3.71873,3.71989,4880000.0
2007-10-11 15:14:00,3.72591,3.72591,3.71422,3.72503,13530000.0
2007-10-11 15:15:00,3.72233,3.72557,3.71901,3.71901,4510000.0
2007-10-11 15:16:00,3.72136,3.72675,3.71627,3.72616,5630000.0
2007-10-11 15:17:00,3.72741,3.72808,3.71804,3.72677,10500000.0
2007-10-11 15:18:00,3.72754,3.72924,3.71942,3.72613,6760000.0
2007-10-11 15:19:00,3.72192,3.72599,3.71772,3.71817,4140000.0
2007-10-11 15:20:00,3.72773,3.72939,3.71989,3.72385,5260000.0
2007-10-11 15:21:00,3.72435,3.73176,3.72145,3.72439,8270000.0
2007-10-11 15:22:00,3.72397,3.72827,3.72193,3.72827,4510000.0
2007-10-11 15:23:00,3.72747,3.72875,3.71814,3.72875,6400000.0
2007-10-11 15:24:00,3.72247,3.72666,3.71685,3.72588,5650000.0
2007-10-11 15:25:00,3.72834,3.72834,3.72226,3.72277,4510000.0
2007-10-11 15:26:00,3.72805,3.72822,3.71847,3.72705,6390000.0
2007-10-11 15:27:00,3.72236,3.72974,3.71731,3.72409,10140000.0
2007-10-11 15:28:00,3.72124,3.72644,3.71996,3.72372,4140000.0
2007-10-11 15:29:00,3.72577,3.73002,3.71848,3.71853,4520000.0
2007-10-11 15:30:00,3.7277,3.7277,3.72148,3.72185,9750000.0
2007-10-11 15:31:00,3.72429,3.72765,3.71812,3.72071,7140000.0
2007-10-11 15:32:00,3.72449,3.72632,3.71614,3.72632,4140000.0
2007-10-11 15:33:00,3.72761,3.72761,3.71936,3.7275,4140000.0
2007-10-11 15:34:00,3.72599,3.7284,3.71902,3.72533,7510000.0
2007-10-11 15:35:00,3.72341,3.72648,3.72101,3.72151,6020000.0
2007-10-11 15:36:00,3.72788,3.72859,3.71882,3.72421,7130000.0
2007-10-11 15:37:00,3.72343,3.72736,3.71743,3.71743,5260000.0
2007-10-11 15:38:00,3.7194,3.72881,3.71871,3.72851,7130000.0
2007-10-11 15:39:00,3.72469,3.72478,3.71896,3.72478,5260000.0
2007-10-11 15:40:00,3.72601,3.7268,3.71705,3.72665,5650000.0
2007-10-11 15:41:00,3.7191,3.72699,3.71155,3.72699,8270000.0
2007-10-11 15:42:00,3.71892,3.72578,3.71892,3.71987,5630000.0
2007-10-11 15:43:00,3.718,3.72863,3.718,3.72756,4510000.0
2007-10-11 15:44:00,3.72295,3.72977,3.71743,3.727,7140000.0
2007-10-11 15:45:00,3.72264,3.72636,3.71356,3.72636,4880000.0
2007-10-11 15:46:00,3.72494,3.72693,3.71824,3.72693,5630000.0
2007-10-11 15:47:00,3.7183,3.72668,3.7183,3.72383,6390000.0
2007-10-11 15:48:00,3.72283,3.72648,3.72113,3.7258,6390000.0
2007-10-11 15:49:00,3.72116,3.72662,3.7145,3.72251,4510000.0
2007-10-11 15:50:00,3.72592,3.72804,3.72044,3.72804,5260000.0
2007-10-11 15:51:00,3.72097,3.72603,3.71978,3.72451,6770000.0
2007-10-11 15:52:00,3.72346,3.72722,3.7201,3.72661,5270000.0
2007-10-11 15:53:00,3.71965,3.72681,3.7161,3.72151,7520000.0
2007-10-11 15:54:00,3.7209,3.72483,3.71592,3.72161,6400000.0
2007-10-11 15:55:00,3.72474,3.72558,3.71759,3.72558,4510000.0
2007-10-11 15:56:00,3.72633,3.72633,3.72064,3.72419,5630000.0
2007-10-11 15:57:00,3.72174,3.72639,3.71985,3.72639,4520000.0
2007-10-11 15:58:00,3.71936,3.72593,3.71936,3.72593,6770000.0
2007-10-11 15:59:00,3.72186,3.72564,3.71933,3.72505,10520000.0
2007-10-11 16:00:00,3.72643,3.72643,3.71987,3.72478,4520000.0
2007-10-11 16:01:00,3.72209,3.72495,3.71167,3.72017,9760000.0
2007-10-11 16:02:00,3.72068,3.72698,3.72068,3.72698,5640000.0
2007-10-11 16:03:00,3.72225,3.72696,3.72118,3.72615,5630000.0
2007-10-11 16:04:00,3.7227,3.7262,3.71596,3.72555,6010000.0
2007-10-11 16:05:00,3.72205,3.72755,3.72139,3.72726,6010000.0
2007-10-11 16:06:00,3.72747,3.72831,3.71739,3.7216,8650000.0
2007-10-11 16:07:00,3.72608,3.728,3.72168,3.728,4140000.0
2007-10-11 16:08:00,3.72381,3.72725,3.71765,3.72647,6020000.0
2007-10-11 16:09:00,3.72432,3.72848,3.72097,3.72153,6400000.0
2007-10-11 16:10:00,3.72771,3.72957,3.71702,3.72739,11640000.0
2007-10-11 16:11:00,3.7275,3.72754,3.72154,3.72727,7520000.0
2007-10-11 16:12:00,3.7205,3.72656,3.71981,3.72625,8260000.0
2007-10-11 16:13:00,3.72493,3.72615,3.72005,3.72606,6380000.0
2007-10-11 16:14:00,3.72727,3.72786,3.71725,3.72631,4510000.0
2007-10-11 16:15:00,3.72437,3.7252,3.71895,3.71895,4510000.0
2007-10-11 16:16:00,3.72665,3.72678,3.71928,3.72598,6760000.0
2007-10-11 16:17:00,3.72304,3.72608,3.7191,3.72589,5250000.0
2007-10-11 16:18:00,3.72205,3.72763,3.71743,3.72305,9760000.0
2007-10-11 16:19:00,3.72682,3.72729,3.72379,3.72721,4890000.0
2007-10-11 16:20:00,3.72238,3.72837,3.71804,3.72594,6020000.0
2007-10-11 16:21:00,3.72908,3.72908,3.72301,3.72442,5640000.0
2007-10-11 16:22:00,3.72481,3.72662,3.71723,3.72662,4880000.0
2007-10-11 16:23:00,3.72719,3.72719,3.72502,3.72679,7130000.0
2007-10-11 16:24:00,3.72263,3.72736,3.71978,3.72565,7880000.0
2007-10-11 16:25:00,3.72327,3.72665,3.72025,3.72665,4510000.0
2007-10-11 16:26:00,3.72687,3.72687,3.71556,3.72591,5260000.0
2007-10-11 16:27:00,3.72292,3.73171,3.71865,3.72569,10910000.0
2007-10-11 16:28:00,3.72777,3.72777,3.72015,3.72583,7510000.0
2007-10-11 16:29:00,3.72691,3.72691,3.72091,3.72386,5270000.0
2007-10-11 16:30:00,3.72687,3.72687,3.72088,3.72429,5650000.0
2007-10-11 16:31:00,3.72515,3.72895,3.72113,3.72246,10900000.0
2007-10-11 16:32:00,3.72644,3.72644,3.71672,3.72191,6000000.0
2007-10-11 16:33:00,3.72305,3.72696,3.72027,3.72696,5640000.0
2007-10-11 16:34:00,3.72538,3.72603,3.71629,3.72603,5270000.0
2007-10-11 16:35:00,3.7246,3.72614,3.71633,3.71822,12400000.0
2007-10-11 16:36:00,3.7273,3.7273,3.71742,3.71742,7880000.0
2007-10-11 16:37:00,3.72303,3.72795,3.72263,3.72291,5640000.0
2007-10-11 16:38:00,3.72096,3.72685,3.7143,3.72685,9780000.0
2007-10-11 16:39:00,3.72366,3.7266,3.7176,3.72644,6760000.0
2007-10-11 16:40:00,3.72668,3.7269,3.71708,3.7269,5260000.0
2007-10-11 16:41:00,3.71983,3.72553,3.71284,3.72553,7130000.0
2007-10-11 16:42:00,3.7207,3.72622,3.71645,3.72566,5630000.0
2007-10-11 16:43:00,3.72107,3.72627,3.71979,3.72566,4880000.0
2007-10-11 16:44:00,3.72084,3.72604,3.71589,3.72604,4520000.0
2007-10-11 16:45:00,3.72398,3.72566,3.71661,3.72257,5280000.0
2007-10-11 16:46:00,3.71763,3.72736,3.71763,3.72702,7890000.0
2007-10-11 16:47:00,3.72071,3.72658,3.71945,3.72038,5650000.0
2007-10-11 16:48:00,3.71533,3.72362,3.71533,3.72259,5250000.0
2007-10-11 16:49:00,3.72518,3.72518,3.71315,3.72283,7530000.0
2007-10-11 16:50:00,3.72614,3.72614,3.72034,3.7243,4140000.0
2007-10-11 16:51:00,3.72574,3.72883,3.71792,3.72598,6390000.0
2007-10-11 16:52:00,3.71636,3.72364,3.71317,3.72326,6400000.0
2007-10-11 16:53:00,3.72543,3.72543,3.7193,3.7193,6000000.0
2007-10-11 16:54:00,3.71536,3.72495,3.71536,3.71747,6390000.0
2007-10-11 16:55:00,3.72448,3.72448,3.71478,3.72363,5260000.0
2007-10-11 16:56:00,3.72069,3.72611,3.71605,3.71605,5640000.0
2007-10-11 16:57:00,3.72053,3.72353,3.71401,3.71401,4880000.0
2007-10-11 16:58:00,3.71518,3.7242,3.71518,3.7229,6020000.0
2007-10-11 16:59:00,3.7236,3.72381,3.71367,3.72165,10520000.0
2007-10-11 17:00:00,3.72315,3.72315,3.71368,3.71368,7890000.0
2007-10-11 17:01:00,3.72315,3.72315,3.71175,3.72111,6400000.0
2007-10-11 17:02:00,3.71681,3.72451,3.71681,3.71892,5640000.0
2007-10-11 17:03:00,3.71605,3.72019,3.71246,3.71786,4510000.0
2007-10-11 17:04:00,3.71838,3.72154,3.71178,3.71616,6010000.0
2007-10-11 17:05:00,3.71789,3.72235,3.7162,3.71759,5260000.0
2007-10-11 17:06:00,3.72355,3.72355,3.71437,3.71437,7140000.0
2007-10-11 17:07:00,3.72142,3.72351,3.71522,3.72351,7900000.0
2007-10-11 17:08:00,3.71798,3.72681,3.71183,3.7254,5270000.0
2007-10-11 17:09:00,3.72319,3.72319,3.70841,3.72188,9010000.0
2007-10-11 17:10:00,3.72428,3.72482,3.71478,3.72443,5260000.0
2007-10-11 17:11:00,3.71933,3.72514,3.71498,3.71968,7130000.0
2007-10-11 17:12:00,3.72256,3.72493,3.71923,3.72161,5270000.0
2007-10-11 17:13:00,3.72536,3.72536,3.71721,3.72142,6000000.0
2007-10-11 17:14:00,3.72144,3.72482,3.71476,3.72106,10540000.0
2007-10-11 17:15:00,3.72535,3.72535,3.71493,3.72117,10160000.0
2007-10-11 17:16:00,3.71604,3.72314,3.71387,3.72314,7510000.0
2007-10-11 17:17:00,3.72347,3.72347,3.71565,3.71721,6010000.0
2007-10-11 17:18:00,3.72214,3.72214,3.71047,3.71353,4510000.0
2007-10-11 17:19:00,3.7173,3.72653,3.7173,3.72383,5260000.0
2007-10-11 17:20:00,3.7242,3.7242,3.71548,3.72291,3770000.0
2007-10-11 17:21:00,3.72307,3.72428,3.71358,3.71972,7130000.0
2007-10-11 17:22:00,3.71965,3.72474,3.71343,3.72474,10910000.0
2007-10-11 17:23:00,3.7244,3.7244,3.71674,3.72428,5260000.0
2007-10-11 17:24:00,3.71921,3.7252,3.71638,3.72399,10890000.0
2007-10-11 17:25:00,3.71959,3.72546,3.71394,3.71571,7140000.0
2007-10-11 17:26:00,3.72478,3.72478,3.7163,3.72416,6380000.0
2007-10-11 17:27:00,3.72586,3.7264,3.7189,3.72004,8270000.0
2007-10-11 17:28:00,3.71826,3.72444,3.70996,3.72289,7880000.0
2007-10-11 17:29:00,3.72266,3.72382,3.71306,3.72382,7510000.0
2007-10-11 17:30:00,3.72494,3.72612,3.71636,3.71636,5640000.0
2007-10-11 17:31:00,3.72419,3.72419,3.71452,3.71775,7890000.0
2007-10-11 17:32:00,3.71941,3.72481,3.71941,3.72422,6030000.0
2007-10-11 17:33:00,3.72317,3.72768,3.71692,3.72575,10910000.0
2007-10-11 17:34:00,3.71489,3.72332,3.71476,3.71574,4880000.0
2007-10-11 17:35:00,3.72216,3.7247,3.71206,3.7247,8650000.0
2007-10-11 17:36:00,3.72021,3.72381,3.71208,3.71439,4880000.0
2007-10-11 17:37:00,3.71749,3.72496,3.71509,3.71744,6020000.0
2007-10-11 17:38:00,3.71879,3.72582,3.71281,3.72469,14280000.0
2007-10-11 17:39:00,3.72123,3.72756,3.71485,3.72152,8270000.0
2007-10-11 17:40:00,3.72025,3.72447,3.713,3.72124,10520000.0
2007-10-11 17:41:00,3.72461,3.72461,3.71348,3.71908,6380000.0
2007-10-11 17:42:00,3.71509,3.72427,3.7137,3.71996,12760000.0
2007-10-11 17:43:00,3.7156,3.72216,3.71225,3.71896,14270000.0
2007-10-11 17:44:00,3.72208,3.72501,3.71661,3.72019,4140000.0
2007-10-11 17:45:00,3.72015,3.72397,3.71531,3.72397,8270000.0
2007-10-11 17:46:00,3.71675,3.72512,3.71675,3.72512,6010000.0
2007-10-11 17:47:00,3.7215,3.72666,3.72003,3.72402,6400000.0
2007-10-11 17:48:00,3.72576,3.72576,3.72053,3.72059,4140000.0
2007-10-11 17:49:00,3.72297,3.72445,3.71869,3.72397,4510000.0
2007-10-11 17:50:00,3.72243,3.72354,3.713,3.72054,7880000.0
2007-10-11 17:51:00,3.717,3.72687,3.71692,3.72144,6400000.0
2007-10-11 17:52:00,3.72477,3.72547,3.71776,3.72341,6760000.0
2007-10-11 17:53:00,3.72336,3.72699,3.72111,3.72594,5270000.0
2007-10-11 17:54:00,3.72291,3.72414,3.71288,3.72414,4900000.0
2007-10-11 17:55:00,3.72207,3.72554,3.71345,3.72551,7900000.0
2007-10-11 17:56:00,3.72308,3.72474,3.71363,3.7194,6020000.0
2007-10-11 17:57:00,3.71938,3.72463,3.71277,3.72012,9390000.0
2007-10-11 17:58:00,3.72076,3.72471,3.71338,3.7236,9020000.0
2007-10-11 17:59:00,3.72505,3.72873,3.71502,3.72643,10160000.0
2007-10-11 18:00:00,3.72396,3.72413,3.71216,3.71898,14270000.0
2007-10-11 18:01:00,3.72308,3.72317,3.7163,3.71734,4140000.0
2007-10-11 18:02:00,3.72404,3.72755,3.71725,3.72528,10150000.0
2007-10-11 18:03:00,3.72467,3.72467,3.71483,3.71508,4150000.0
2007-10-11 18:04:00,3.72156,3.72686,3.71573,3.71872,10510000.0
2007-10-11 18:05:00,3.7234,3.72485,3.71508,3.7239,9400000.0
2007-10-11 18:06:00,3.72021,3.72486,3.71402,3.72383,6770000.0
2007-10-11 18:07:00,3.71966,3.72377,3.71679,3.71679,3780000.0
2007-10-11 18:08:00,3.72051,3.72466,3.71663,3.72442,6770000.0
2007-10-11 18:09:00,3.72319,3.72432,3.71982,3.72432,5250000.0
2007-10-11 18:10:00,3.72415,3.72415,3.7133,3.72291,5260000.0
2007-10-11 18:11:00,3.72406,3.72406,3.71787,3.71822,3770000.0
2007-10-11 18:12:00,3.72419,3.72419,3.71471,3.72115,9780000.0
2007-10-11 18:13:00,3.72362,3.72362,3.71629,3.71629,4510000.0
2007-10-11 18:14:00,3.72342,3.72754,3.71495,3.72305,10890000.0
2007-10-11 18:15:00,3.71766,3.72321,3.71369,3.72295,8260000.0
2007-10-11 18:16:00,3.71358,3.72431,3.71358,3.71775,7910000.0
2007-10-11 18:17:00,3.7202,3.72264,3.71792,3.72251,5250000.0
2007-10-11 18:18:00,3.71853,3.72231,3.71616,3.72231,4510000.0
2007-10-11 18:19:00,3.71784,3.72111,3.71129,3.71477,6390000.0
2007-10-11 18:20:00,3.71732,3.72119,3.71177,3.71177,4510000.0
2007-10-11 18:21:00,3.71775,3.72068,3.71085,3.71548,9790000.0
2007-10-11 18:22:00,3.71953,3.71953,3.7111,3.71664,6390000.0
2007-10-11 18:23:00,3.71902,3.71902,3.71347,3.71422,4510000.0
2007-10-11 18:24:00,3.72064,3.72291,3.71113,3.72064,15780000.0
2007-10-11 18:25:00,3.71585,3.72145,3.71207,3.71434,7510000.0
2007-10-11 18:26:00,3.71976,3.72149,3.71126,3.71538,9030000.0
2007-10-11 18:27:00,3.71528,3.72187,3.71528,3.72187,4510000.0
2007-10-11 18:28:00,3.72257,3.72257,3.71763,3.72098,4140000.0
2007-10-11 18:29:00,3.7228,3.7228,3.71295,3.72137,5660000.0
2007-10-11 18:30:00,3.72215,3.72276,3.71557,3.72182,7500000.0
2007-10-11 18:31:00,3.7147,3.72133,3.7147,3.72074,4520000.0
2007-10-11 18:32:00,3.72292,3.72338,3.71354,3.71354,4520000.0
2007-10-11 18:33:00,3.71846,3.72269,3.71252,3.72108,6770000.0
2007-10-11 18:34:00,3.71312,3.72252,3.71312,3.72176,6000000.0
2007-10-11 18:35:00,3.71596,3.72384,3.71596,3.72297,9400000.0
2007-10-11 18:36:00,3.71755,3.72271,3.71361,3.72271,4510000.0
2007-10-11 18:37:00,3.71472,3.72083,3.71195,3.71748,9420000.0
2007-10-11 18:38:00,3.7176,3.72335,3.71673,3.71765,9780000.0
2007-10-11 18:39:00,3.72276,3.72276,3.71272,3.7225,7510000.0
2007-10-11 18:40:00,3.71583,3.72257,3.71583,3.72131,4520000.0
2007-10-11 18:41:00,3.72143,3.72318,3.71665,3.72232,5630000.0
2007-10-11 18:42:00,3.7181,3.72649,3.71473,3.7189,7520000.0
2007-10-11 18:43:00,3.72214,3.72214,3.71628,3.7202,4140000.0
2007-10-11 18:44:00,3.72203,3.72407,3.71412,3.72299,4880000.0
2007-10-11 18:45:00,3.71796,3.72561,3.7139,3.72451,7890000.0
2007-10-11 18:46:00,3.71869,3.72477,3.71544,3.72353,6770000.0
2007-10-11 18:47:00,3.72111,3.72343,3.71345,3.72274,6010000.0
2007-10-11 18:48:00,3.71771,3.72485,3.71771,3.72203,6390000.0
2007-10-11 18:49:00,3.71783,3.72403,3.7145,3.72147,6380000.0
2007-10-11 18:50:00,3.71912,3.72369,3.71425,3.71731,7900000.0
2007-10-11 18:51:00,3.72103,3.72254,3.71212,3.71671,5640000.0
2007-10-11 18:52:00,3.71811,3.72489,3.71458,3.72342,7510000.0
2007-10-11 18:53:00,3.72062,3.72475,3.71129,3.71129,8640000.0
2007-10-11 18:54:00,3.72148,3.72269,3.7171,3.71959,9390000.0
2007-10-11 18:55:00,3.71229,3.7218,3.71229,3.71803,4890000.0
2007-10-11 18:56:00,3.71558,3.72097,3.71332,3.71912,5260000.0
2007-10-11 18:57:00,3.71956,3.72054,3.7118,3.71644,4510000.0
2007-10-11 18:58:00,3.71994,3.72402,3.71235,3.72056,7140000.0
2007-10-11 18:59:00,3.71534,3.71937,3.71327,3.71569,7130000.0
2007-10-11 19:00:00,3.72269,3.7241,3.71378,3.71775,9400000.0
2007-10-11 19:01:00,3.72059,3.72179,3.71255,3.71825,4890000.0
2007-10-11 19:02:00,3.71833,3.72307,3.71797,3.72259,6760000.0
2007-10-11 19:03:00,3.72192,3.72316,3.71357,3.71714,4520000.0
2007-10-11 19:04:00,3.72262,3.72672,3.71413,3.71833,6770000.0
2007-10-11 19:05:00,3.72278,3.72278,3.71305,3.72105,5260000.0
2007-10-11 19:06:00,3.72213,3.72254,3.71299,3.72018,4510000.0
2007-10-11 19:07:00,3.71862,3.72198,3.71246,3.72192,7880000.0
2007-10-11 19:08:00,3.72156,3.72156,3.71498,3.71535,7500000.0
2007-10-11 19:09:00,3.7163,3.7213,3.71611,3.71611,6760000.0
2007-10-11 19:10:00,3.71783,3.72137,3.71213,3.71833,5270000.0
2007-10-11 19:11:00,3.71736,3.72137,3.71228,3.7207,4890000.0
2007-10-11 19:12:00,3.71882,3.72123,3.71094,3.71948,9390000.0
2007-10-11 19:13:00,3.71856,3.71875,3.71281,3.71618,5630000.0
2007-10-11 19:14:00,3.71387,3.71849,3.71387,3.71839,4880000.0
2007-10-11 19:15:00,3.72067,3.72067,3.70875,3.71289,5270000.0
2007-10-11 19:16:00,3.71331,3.72155,3.71013,3.71013,7510000.0
2007-10-11 19:17:00,3.70713,3.71772,3.70512,3.71678,6400000.0
2007-10-11 19:18:00,3.71177,3.71756,3.7091,3.71756,3770000.0
2007-10-11 19:19:00,3.71698,3.72097,3.71332,3.71612,4510000.0
2007-10-11 19:20:00,3.70882,3.7204,3.70882,3.7163,7890000.0
2007-10-11 19:21:00,3.71672,3.71877,3.7097,3.71877,4890000.0
2007-10-11 19:22:00,3.71798,3.71798,3.70853,3.71645,8640000.0
2007-10-11 19:23:00,3.71834,3.71834,3.71128,3.71229,3770000.0
2007-10-11 19:24:00,3.71887,3.71887,3.71114,3.71677,7130000.0
2007-10-11 19:25:00,3.7145,3.71955,3.71121,3.71858,5270000.0
2007-10-11 19:26:00,3.71218,3.71883,3.70874,3.7177,6400000.0
2007-10-11 19:27:00,3.71876,3.71876,3.71067,3.71431,4140000.0
2007-10-11 19:28:00,3.71495,3.71869,3.71244,3.71721,4890000.0
2007-10-11 19:29:00,3.71803,3.72282,3.71065,3.71065,7890000.0
2007-10-11 19:30:00,3.71845,3.72427,3.71299,3.71999,12020000.0
2007-10-11 19:31:00,3.71787,3.71787,3.70946,3.71611,4890000.0
2007-10-11 19:32:00,3.71267,3.71697,3.71267,3.71686,4890000.0
2007-10-11 19:33:00,3.7157,3.7157,3.70913,3.71137,5260000.0
2007-10-11 19:34:00,3.71787,3.71935,3.71778,3.71778,4140000.0
2007-10-11 19:35:00,3.71271,3.71673,3.70705,3.71206,7130000.0
2007-10-11 19:36:00,3.71666,3.71763,3.70829,3.70834,4140000.0
2007-10-11 19:37:00,3.71213,3.71695,3.70723,3.71663,5260000.0
2007-10-11 19:39:00,3.71993,3.72251,3.71004,3.71004,7130000.0
2007-10-11 19:40:00,3.71194,3.7176,3.70903,3.71697,5640000.0
2007-10-11 19:41:00,3.71795,3.71796,3.70852,3.71701,5630000.0
2007-10-11 19:42:00,3.71362,3.72067,3.7132,3.71453,6770000.0
2007-10-11 19:43:00,3.71298,3.71867,3.70823,3.70823,4140000.0
2007-10-11 19:44:00,3.7141,3.72024,3.71301,3.72024,6760000.0
2007-10-11 19:45:00,3.71356,3.72447,3.71208,3.72028,15780000.0
2007-10-11 19:46:00,3.70859,3.71884,3.70603,3.71884,9380000.0
2007-10-11 19:47:00,3.72076,3.72164,3.71468,3.71468,6760000.0
2007-10-11 19:48:00,3.71706,3.71759,3.7124,3.71669,5630000.0
2007-10-11 19:49:00,3.7142,3.72348,3.71266,3.71266,4880000.0
2007-10-11 19:52:00,3.71942,3.72179,3.71238,3.72116,4890000.0
2007-10-11 19:53:00,3.71425,3.71903,3.71308,3.71308,4140000.0
2007-10-11 19:54:00,3.71287,3.71909,3.71153,3.7155,5630000.0
2007-10-11 19:55:00,3.71776,3.72027,3.71623,3.71964,3390000.0
2007-10-11 19:56:00,3.71895,3.72082,3.71415,3.72033,5630000.0
2007-10-11 19:57:00,3.71779,3.7184,3.70934,3.71202,4880000.0
2007-10-11 19:58:00,3.72022,3.72022,3.71427,3.71427,5630000.0
2007-10-11 19:59:00,3.7214,3.7214,3.71274,3.71534,4890000.0
2007-10-11 20:00:00,3.71729,3.7203,3.71054,3.71769,6760000.0
2007-10-11 20:01:00,3.71874,3.72021,3.71451,3.71456,6380000.0
2007-10-11 20:02:00,3.71938,3.71938,3.7115,3.71808,6760000.0
2007-10-11 20:03:00,3.71699,3.71706,3.70752,3.70892,4510000.0
2007-10-11 20:05:00,3.71314,3.72102,3.71314,3.71976,4520000.0
2007-10-11 20:06:00,3.71549,3.71941,3.70956,3.71389,4140000.0
2007-10-11 20:07:00,3.71786,3.71787,3.70803,3.71787,4880000.0
2007-10-11 20:08:00,3.71178,3.71991,3.71178,3.71763,4140000.0
2007-10-11 20:09:00,3.71887,3.71942,3.71279,3.71905,4140000.0
2007-10-11 20:10:00,3.71656,3.71886,3.70846,3.70955,6020000.0
2007-10-11 20:11:00,3.71854,3.71854,3.70755,3.71183,6390000.0
2007-10-11 20:12:00,3.71185,3.71854,3.71026,3.71236,4150000.0
2007-10-11 20:13:00,3.71755,3.71848,3.70846,3.71848,4140000.0
2007-10-11 20:14:00,3.71324,3.71787,3.70524,3.71787,10530000.0
2007-10-11 20:15:00,3.72052,3.72052,3.71044,3.71841,5650000.0
2007-10-11 20:16:00,3.7074,3.71578,3.70729,3.71578,5260000.0
2007-10-11 20:17:00,3.71838,3.71838,3.7091,3.7091,5260000.0
2007-10-11 20:18:00,3.71146,3.71848,3.71146,3.7133,4130000.0
2007-10-11 20:19:00,3.71779,3.71779,3.708,3.71765,4150000.0
2007-10-11 20:20:00,3.71781,3.71835,3.708,3.7146,6750000.0
2007-10-11 20:21:00,3.71915,3.71915,3.70949,3.71746,4880000.0
2007-10-11 20:22:00,3.71647,3.71776,3.70742,3.70838,5260000.0
2007-10-11 20:23:00,3.71287,3.71911,3.70952,3.70952,4510000.0
2007-10-11 20:24:00,3.71899,3.71899,3.71196,3.71835,4880000.0
2007-10-11 20:25:00,3.7171,3.72021,3.71161,3.71328,5640000.0
2007-10-11 20:26:00,3.714,3.71712,3.71094,3.71712,6770000.0
2007-10-11 20:27:00,3.71359,3.71772,3.71258,3.7166,7510000.0
2007-10-11 20:28:00,3.70943,3.71892,3.70943,3.71229,4530000.0
2007-10-11 20:29:00,3.71123,3.7181,3.71107,3.71296,3770000.0
2007-10-11 20:30:00,3.71676,3.7193,3.71141,3.7192,6760000.0
2007-10-11 20:31:00,3.7153,3.7199,3.70969,3.70969,5650000.0
2007-10-11 20:32:00,3.71712,3.71783,3.70915,3.71708,4880000.0
2007-10-11 20:33:00,3.71735,3.71906,3.70963,3.71863,5260000.0
2007-10-11 20:34:00,3.71409,3.71798,3.70812,3.70855,9020000.0
2007-10-11 20:35:00,3.71846,3.71864,3.71315,3.71716,4130000.0
2007-10-11 20:36:00,3.71794,3.7195,3.71519,3.71818,3390000.0
2007-10-11 20:37:00,3.7169,3.7198,3.70898,3.71289,7140000.0
2007-10-11 20:38:00,3.71523,3.7202,3.71502,3.71839,3020000.0
2007-10-11 20:39:00,3.71832,3.71903,3.7143,3.71501,4510000.0
2007-10-11 20:40:00,3.71428,3.71789,3.70977,3.70982,4510000.0
2007-10-11 20:41:00,3.71844,3.72161,3.70915,3.71609,6010000.0
2007-10-11 20:42:00,3.71866,3.71961,3.7078,3.71911,6760000.0
2007-10-11 20:43:00,3.71761,3.71941,3.71761,3.71789,4510000.0
2007-10-11 20:44:00,3.71365,3.72112,3.70991,3.71942,9770000.0
2007-10-11 20:45:00,3.71815,3.72039,3.70916,3.70916,7890000.0
2007-10-11 20:46:00,3.70893,3.72069,3.70893,3.71395,5270000.0
2007-10-11 20:47:00,3.71627,3.71973,3.71341,3.71341,5250000.0
2007-10-11 20:48:00,3.71911,3.71911,3.70964,3.70964,4140000.0
2007-10-11 20:49:00,3.71887,3.72138,3.7131,3.71907,4880000.0
2007-10-11 20:50:00,3.71499,3.71786,3.71211,3.71786,4140000.0
2007-10-11 20:51:00,3.71576,3.71812,3.71033,3.71812,3770000.0
2007-10-11 20:52:00,3.71241,3.71788,3.70744,3.71095,7930000.0
2007-10-11 20:53:00,3.71368,3.71794,3.70714,3.71154,8650000.0
2007-10-11 20:54:00,3.71846,3.71846,3.71268,3.71654,3380000.0
2007-10-11 20:55:00,3.71803,3.71931,3.71065,3.71237,6390000.0
2007-10-11 20:56:00,3.71601,3.71667,3.71212,3.71667,3390000.0
2007-10-11 20:57:00,3.71202,3.71866,3.70791,3.71711,4150000.0
2007-10-11 20:58:00,3.7196,3.72088,3.70984,3.71884,7900000.0
2007-10-11 20:59:00,3.717,3.72103,3.71428,3.71428,5260000.0
2007-10-11 21:00:00,3.71645,3.71852,3.70919,3.71591,6780000.0
2007-10-11 21:01:00,3.7175,3.71903,3.70857,3.70857,5260000.0
2007-10-11 21:02:00,3.71734,3.71781,3.71638,3.71764,4880000.0
2007-10-11 21:03:00,3.71351,3.71723,3.71212,3.71441,6020000.0
2007-10-11 21:04:00,3.71696,3.71696,3.70661,3.70772,4890000.0
2007-10-11 21:05:00,3.70846,3.71743,3.70846,3.70919,3020000.0
2007-10-11 21:06:00,3.71583,3.72312,3.71408,3.72002,9780000.0
2007-10-11 21:07:00,3.71326,3.71969,3.71303,3.71723,4890000.0
2007-10-11 21:08:00,3.71056,3.72186,3.71056,3.71291,6030000.0
2007-10-11 21:09:00,3.71422,3.72107,3.71422,3.72005,7150000.0
2007-10-11 21:10:00,3.72202,3.72569,3.71257,3.72007,4510000.0
2007-10-11 21:11:00,3.72113,3.72276,3.71558,3.72077,5640000.0
2007-10-11 21:12:00,3.717,3.72378,3.71521,3.71792,10510000.0
2007-10-11 21:13:00,3.71661,3.72693,3.71661,3.7257,6010000.0
2007-10-11 21:14:00,3.72746,3.72746,3.7166,3.72579,7130000.0
2007-10-11 21:15:00,3.7197,3.72997,3.71745,3.72706,8280000.0
2007-10-11 21:16:00,3.72508,3.72658,3.72074,3.72459,4900000.0
2007-10-11 21:17:00,3.72063,3.72564,3.71604,3.72513,6010000.0
2007-10-11 21:18:00,3.72499,3.72557,3.71974,3.72479,4890000.0
2007-10-11 21:19:00,3.72196,3.72746,3.72196,3.72681,4510000.0
2007-10-11 21:20:00,3.7249,3.7281,3.7178,3.72298,4510000.0
2007-10-11 21:21:00,3.72378,3.72752,3.72012,3.72689,5260000.0
2007-10-11 21:22:00,3.72714,3.72844,3.72295,3.72295,4510000.0
2007-10-11 21:23:00,3.72837,3.72848,3.72415,3.72838,4890000.0
2007-10-11 21:24:00,3.72761,3.72788,3.72322,3.7255,4880000.0
2007-10-11 21:25:00,3.72627,3.7281,3.72297,3.7281,6390000.0
2007-10-11 21:26:00,3.72479,3.72898,3.72337,3.72352,6010000.0
2007-10-11 21:27:00,3.72639,3.72639,3.7206,3.72465,4880000.0
2007-10-11 21:28:00,3.72593,3.72663,3.7168,3.72041,5650000.0
2007-10-11 21:29:00,3.72602,3.72602,3.72066,3.72069,5640000.0
2007-10-11 21:30:00,3.72234,3.72988,3.72234,3.72795,4510000.0
2007-10-11 21:31:00,3.71685,3.72625,3.71685,3.71995,4140000.0
2007-10-11 21:32:00,3.72684,3.73066,3.71874,3.73066,6030000.0
2007-10-11 21:33:00,3.72499,3.72911,3.71772,3.72017,3760000.0
2007-10-11 21:34:00,3.72722,3.72722,3.72106,3.72599,4140000.0
2007-10-11 21:35:00,3.72684,3.72684,3.72003,3.72003,4890000.0
2007-10-11 21:36:00,3.72213,3.72887,3.71832,3.71832,4890000.0
2007-10-11 21:37:00,3.72228,3.72756,3.71776,3.72482,8260000.0
2007-10-11 21:38:00,3.72534,3.72866,3.71682,3.7265,6020000.0
2007-10-11 21:39:00,3.71746,3.72739,3.71746,3.72735,3010000.0
2007-10-11 21:40:00,3.72207,3.72888,3.71862,3.72473,7520000.0
2007-10-11 21:42:00,3.72633,3.72822,3.72153,3.72153,5640000.0
2007-10-11 21:43:00,3.72438,3.72976,3.72288,3.72571,4150000.0
2007-10-11 21:44:00,3.72238,3.72972,3.72093,3.728,9020000.0
2007-10-11 21:45:00,3.72811,3.73004,3.71955,3.72526,7140000.0
2007-10-11 21:46:00,3.7241,3.73073,3.7241,3.72863,3010000.0
2007-10-11 21:47:00,3.72263,3.72807,3.72263,3.72336,5260000.0
2007-10-11 21:48:00,3.72807,3.72882,3.71889,3.72786,5630000.0
2007-10-11 21:49:00,3.72592,3.72618,3.71862,3.7211,7130000.0
2007-10-11 21:51:00,3.72688,3.72699,3.72611,3.72699,3000000.0
2007-10-11 21:52:00,3.72749,3.72921,3.72142,3.72844,6010000.0
2007-10-11 21:53:00,3.72681,3.72681,3.71741,3.72133,5260000.0
2007-10-11 21:54:00,3.71918,3.72695,3.71918,3.72222,5280000.0
2007-10-11 21:55:00,3.72713,3.72999,3.72231,3.72804,7140000.0
2007-10-11 21:56:00,3.72682,3.72803,3.72664,3.72803,5630000.0
2007-10-11 21:57:00,3.72727,3.72727,3.71741,3.72655,4530000.0
2007-10-11 21:58:00,3.72784,3.72784,3.71735,3.72604,4510000.0
2007-10-11 21:59:00,3.72747,3.72872,3.71892,3.72816,7920000.0
2007-10-11 22:00:00,3.72408,3.7291,3.72232,3.72759,7140000.0
2007-10-11 22:02:00,3.73099,3.73285,3.72087,3.72744,9770000.0
2007-10-11 22:04:00,3.7262,3.7286,3.71751,3.72248,7900000.0
2007-10-11 22:05:00,3.72512,3.73003,3.72512,3.72913,3760000.0
2007-10-11 22:07:00,3.72423,3.73016,3.71959,3.7251,6760000.0
2007-10-11 22:08:00,3.7286,3.72869,3.72005,3.72869,5260000.0
2007-10-11 22:09:00,3.72862,3.729,3.72209,3.72895,4520000.0
2007-10-11 22:10:00,3.72826,3.73408,3.72105,3.72965,5280000.0
2007-10-11 22:11:00,3.72809,3.72963,3.71772,3.72802,7130000.0
2007-10-11 22:12:00,3.71826,3.7307,3.71826,3.72992,4520000.0
2007-10-11 22:13:00,3.72826,3.72952,3.72195,3.72195,4890000.0
2007-10-11 22:14:00,3.7291,3.72936,3.72014,3.72854,6390000.0
2007-10-11 22:15:00,3.72503,3.73074,3.71774,3.7187,4520000.0
2007-10-11 22:16:00,3.72839,3.7311,3.72839,3.73025,3380000.0
2007-10-11 22:17:00,3.72965,3.72999,3.7253,3.72902,4510000.0
2007-10-11 22:18:00,3.72663,3.73022,3.72521,3.72528,5260000.0
2007-10-11 22:19:00,3.72795,3.72867,3.71976,3.72068,5650000.0
2007-10-11 22:21:00,3.72415,3.7288,3.72415,3.72832,3760000.0
2007-10-11 22:22:00,3.72657,3.73129,3.72182,3.73062,6760000.0
2007-10-11 22:23:00,3.72726,3.72997,3.72349,3.72758,6760000.0
2007-10-11 22:24:00,3.7273,3.73089,3.72515,3.72979,4130000.0
2007-10-11 22:25:00,3.72836,3.7286,3.72242,3.72461,2630000.0
2007-10-11 22:27:00,3.7245,3.72915,3.7245,3.72915,1130000.0
2007-10-11 22:28:00,3.72413,3.73291,3.72413,3.72972,4510000.0
2007-10-11 22:29:00,3.72154,3.72687,3.72103,3.72378,4890000.0
2007-10-11 22:30:00,3.72717,3.73195,3.72545,3.72545,4880000.0
2007-10-11 22:31:00,3.72797,3.73042,3.72344,3.72987,7880000.0
2007-10-11 22:32:00,3.72785,3.72923,3.72431,3.72783,5640000.0
2007-10-11 22:33:00,3.72827,3.72971,3.72353,3.72745,4890000.0
2007-10-11 22:34:00,3.7234,3.72946,3.71965,3.72627,4520000.0
2007-10-11 22:35:00,3.7142,3.72273,3.713,3.72273,6010000.0
2007-10-11 22:36:00,3.71547,3.71797,3.71268,3.71294,5260000.0
2007-10-11 22:37:00,3.71502,3.72027,3.71493,3.71524,7500000.0
2007-10-11 22:38:00,3.72344,3.72454,3.71904,3.71904,7150000.0
2007-10-11 22:39:00,3.72251,3.7251,3.71655,3.72137,6760000.0
2007-10-11 22:40:00,3.72262,3.72302,3.71678,3.72302,5250000.0
2007-10-11 22:41:00,3.72272,3.72357,3.71812,3.72192,4880000.0
2007-10-11 22:42:00,3.71902,3.72332,3.71853,3.72149,6000000.0
2007-10-11 22:44:00,3.72402,3.72417,3.71454,3.72276,3770000.0
2007-10-11 22:45:00,3.7196,3.72171,3.7196,3.72171,1500000.0
2007-10-11 22:46:00,3.71957,3.7205,3.70941,3.71182,9040000.0
2007-10-11 22:47:00,3.71792,3.72327,3.71792,3.71797,2640000.0
2007-10-11 22:48:00,3.71896,3.72409,3.71808,3.71808,5280000.0
2007-10-11 22:50:00,3.71813,3.72446,3.71555,3.72234,6400000.0
2007-10-11 22:51:00,3.72245,3.72738,3.71649,3.71649,5270000.0
2007-10-11 22:52:00,3.72192,3.72276,3.71713,3.72276,3780000.0
2007-10-11 22:53:00,3.72285,3.72318,3.71811,3.72037,5260000.0
2007-10-11 22:54:00,3.71792,3.72498,3.71669,3.71751,6030000.0
2007-10-11 22:55:00,3.71785,3.72058,3.71554,3.71632,5270000.0
2007-10-11 22:57:00,3.7243,3.72567,3.72134,3.72455,4140000.0
2007-10-11 22:58:00,3.72142,3.72425,3.71941,3.72425,5640000.0
2007-10-11 22:59:00,3.72112,3.7254,3.72007,3.72452,5260000.0
2007-10-11 23:00:00,3.72329,3.72505,3.71586,3.71586,7910000.0
2007-10-11 23:01:00,3.72398,3.72536,3.71917,3.723,4140000.0
2007-10-11 23:02:00,3.72283,3.72283,3.7162,3.72217,5650000.0
2007-10-11 23:03:00,3.71807,3.72143,3.71726,3.72143,4880000.0
2007-10-11 23:04:00,3.72084,3.72264,3.7162,3.72264,4510000.0
2007-10-11 23:05:00,3.71913,3.72408,3.71841,3.7227,4140000.0
2007-10-11 23:06:00,3.7149,3.72403,3.71413,3.72403,6780000.0
2007-10-11 23:07:00,3.72484,3.72506,3.71997,3.72433,3010000.0
2007-10-11 23:08:00,3.72596,3.72737,3.72159,3.72159,4140000.0
2007-10-11 23:09:00,3.72254,3.72598,3.7189,3.7189,6400000.0
2007-10-11 23:10:00,3.72083,3.72493,3.71894,3.72002,4890000.0
2007-10-11 23:12:00,3.72381,3.72585,3.71782,3.72585,4520000.0
2007-10-11 23:13:00,3.72495,3.72495,3.71706,3.72126,3770000.0
2007-10-11 23:14:00,3.71846,3.72668,3.7162,3.71698,5640000.0
2007-10-11 23:15:00,3.7241,3.7259,3.71928,3.72054,4530000.0
2007-10-11 23:16:00,3.72243,3.72243,3.71763,3.71921,5250000.0
2007-10-11 23:17:00,3.7256,3.72852,3.71823,3.72589,4520000.0
2007-10-11 23:19:00,3.72166,3.72837,3.71822,3.72651,4150000.0
2007-10-11 23:20:00,3.72459,3.72604,3.71649,3.72439,4520000.0
2007-10-11 23:21:00,3.72041,3.7253,3.71682,3.72471,3770000.0
2007-10-11 23:23:00,3.71552,3.72278,3.71511,3.71824,4520000.0
2007-10-11 23:24:00,3.72076,3.72552,3.71516,3.72531,6020000.0
2007-10-11 23:26:00,3.71706,3.72795,3.71706,3.71722,4150000.0
2007-10-11 23:27:00,3.71723,3.7268,3.71723,3.72435,4890000.0
2007-10-11 23:28:00,3.72055,3.7293,3.72055,3.72739,3770000.0
2007-10-11 23:29:00,3.72729,3.72729,3.71334,3.71334,3760000.0
2007-10-11 23:30:00,3.72552,3.72736,3.72099,3.72406,3030000.0
2007-10-11 23:31:00,3.7211,3.72692,3.71835,3.71835,4150000.0
2007-10-11 23:32:00,3.71823,3.72581,3.71489,3.72377,5260000.0
2007-10-11 23:37:00,3.72699,3.72716,3.71789,3.72569,7130000.0
2007-10-11 23:38:00,3.72652,3.72695,3.72181,3.72516,4880000.0
2007-10-11 23:39:00,3.72256,3.72698,3.71845,3.72039,4880000.0
2007-10-11 23:40:00,3.72026,3.72567,3.7176,3.7176,4140000.0
2007-10-11 23:41:00,3.72652,3.72722,3.71789,3.72722,5260000.0
2007-10-11 23:42:00,3.71943,3.72896,3.71943,3.72204,4510000.0
2007-10-11 23:43:00,3.72446,3.72577,3.72066,3.72526,5630000.0
2007-10-11 23:44:00,3.7186,3.72468,3.71441,3.72297,5270000.0
2007-10-11 23:45:00,3.72022,3.72295,3.72022,3.72295,1500000.0
2007-10-11 23:46:00,3.72252,3.72548,3.7176,3.72227,4140000.0
2007-10-11 23:47:00,3.72542,3.72542,3.71437,3.71452,7530000.0
2007-10-11 23:48:00,3.72173,3.72675,3.72151,3.7253,3380000.0
2007-10-11 23:49:00,3.71801,3.72684,3.71801,3.72613,4900000.0
2007-10-11 23:51:00,3.72281,3.72804,3.71869,3.72729,4150000.0
2007-10-11 23:52:00,3.71863,3.72571,3.71404,3.72571,6020000.0
2007-10-11 23:53:00,3.71744,3.72639,3.71691,3.72532,8660000.0
2007-10-11 23:54:00,3.72702,3.72702,3.72021,3.72144,5280000.0
2007-10-11 23:55:00,3.71838,3.72755,3.71838,3.72627,4890000.0
2007-10-11 23:57:00,3.71504,3.72114,3.71504,3.72114,1500000.0
2007-10-11 23:58:00,3.72586,3.7264,3.71666,3.72099,3770000.0
2007-10-11 23:59:00,3.71981,3.72484,3.71797,3.72222,3770000.0
2007-10-12 00:00:00,3.72887,3.72887,3.71107,3.72097,9400000.0
2007-10-12 00:01:00,3.71724,3.72308,3.71314,3.71656,8260000.0
2007-10-12 00:02:00,3.71409,3.7237,3.71409,3.7237,4510000.0
2007-10-12 00:03:00,3.72295,3.72447,3.71389,3.72181,4140000.0
2007-10-12 00:04:00,3.72447,3.72447,3.71212,3.71212,5260000.0
2007-10-12 00:05:00,3.72534,3.72534,3.71861,3.72102,6000000.0
2007-10-12 00:06:00,3.7196,3.72298,3.71496,3.72119,4140000.0
2007-10-12 00:07:00,3.7229,3.72499,3.71633,3.72245,5270000.0
2007-10-12 00:08:00,3.71924,3.71994,3.71589,3.71589,3750000.0
2007-10-12 00:09:00,3.72247,3.72247,3.71586,3.7165,4510000.0
2007-10-12 00:10:00,3.72531,3.72566,3.7177,3.7177,4880000.0
2007-10-12 00:11:00,3.72066,3.72545,3.71817,3.72545,5260000.0
2007-10-12 00:12:00,3.72179,3.72179,3.71772,3.71772,1500000.0
2007-10-12 00:13:00,3.72059,3.72457,3.71475,3.72114,4140000.0
2007-10-12 00:14:00,3.72194,3.72489,3.71649,3.71649,5260000.0
2007-10-12 00:15:00,3.72653,3.72653,3.71728,3.71728,4140000.0
2007-10-12 00:16:00,3.72651,3.72651,3.71602,3.72176,3780000.0
2007-10-12 00:17:00,3.72735,3.72735,3.71696,3.71883,4520000.0
2007-10-12 00:18:00,3.7228,3.72516,3.71552,3.72278,4520000.0
2007-10-12 00:19:00,3.72055,3.72602,3.72055,3.72602,1500000.0
2007-10-12 00:20:00,3.71734,3.72537,3.71734,3.72166,3770000.0
2007-10-12 00:21:00,3.72232,3.72554,3.71732,3.72281,4520000.0
2007-10-12 00:22:00,3.72171,3.72504,3.71985,3.72283,4150000.0
2007-10-12 00:23:00,3.72257,3.72655,3.71708,3.7197,6010000.0
2007-10-12 00:24:00,3.72564,3.72605,3.71119,3.71119,6020000.0
2007-10-12 00:25:00,3.71753,3.7262,3.71753,3.7262,4510000.0
2007-10-12 00:26:00,3.72333,3.72517,3.7157,3.72239,6030000.0
2007-10-12 00:27:00,3.72662,3.72662,3.71412,3.72369,4890000.0
2007-10-12 00:28:00,3.72092,3.72528,3.71563,3.71563,6380000.0
2007-10-12 00:29:00,3.72693,3.72693,3.7161,3.72406,3760000.0
2007-10-12 00:30:00,3.72786,3.72895,3.72199,3.72199,3770000.0
2007-10-12 00:32:00,3.71917,3.71917,3.71075,3.71075,7140000.0
2007-10-12 00:34:00,3.72302,3.72313,3.71856,3.72313,3750000.0
2007-10-12 00:35:00,3.7212,3.72571,3.71737,3.71737,5630000.0
2007-10-12 00:36:00,3.72334,3.72641,3.72334,3.72641,1500000.0
2007-10-12 00:39:00,3.72308,3.72917,3.71969,3.72576,7150000.0
2007-10-12 00:40:00,3.72475,3.72542,3.7158,3.71654,7150000.0
2007-10-12 00:41:00,3.7159,3.72502,3.7159,3.72502,4150000.0
2007-10-12 00:42:00,3.71792,3.72713,3.71792,3.72637,4150000.0
2007-10-12 00:44:00,3.72498,3.72568,3.71388,3.72568,4880000.0
2007-10-12 00:45:00,3.72434,3.72782,3.71789,3.72254,12020000.0
2007-10-12 00:46:00,3.72479,3.72568,3.72047,3.72278,8640000.0
2007-10-12 00:47:00,3.72443,3.72443,3.71315,3.72431,4510000.0
2007-10-12 00:48:00,3.72169,3.72608,3.71642,3.71689,5260000.0
2007-10-12 00:49:00,3.71947,3.71996,3.70982,3.71869,9400000.0
2007-10-12 00:50:00,3.72423,3.72549,3.70994,3.71706,9390000.0
2007-10-12 00:51:00,3.71809,3.72722,3.71624,3.71812,3770000.0
2007-10-12 00:52:00,3.71878,3.72471,3.71308,3.71575,3390000.0
2007-10-12 00:53:00,3.72829,3.7299,3.71949,3.72282,5260000.0
2007-10-12 00:54:00,3.71759,3.72677,3.71759,3.71899,4140000.0
2007-10-12 00:56:00,3.71102,3.72034,3.71072,3.71958,5670000.0
2007-10-12 01:00:00,3.72113,3.72949,3.72113,3.72949,9380000.0
2007-10-12 01:01:00,3.72659,3.72659,3.71703,3.72403,6390000.0
2007-10-12 01:02:00,3.72519,3.72637,3.72002,3.72157,6000000.0
2007-10-12 01:03:00,3.72209,3.7298,3.71865,3.71865,5640000.0
2007-10-12 01:04:00,3.72607,3.72607,3.71759,3.7192,7130000.0
2007-10-12 01:05:00,3.72046,3.72609,3.71743,3.72609,6390000.0
2007-10-12 01:06:00,3.71916,3.71998,3.71042,3.71822,12390000.0
2007-10-12 01:07:00,3.72717,3.72771,3.71827,3.72732,4510000.0
2007-10-12 01:08:00,3.72672,3.72672,3.71364,3.72401,6380000.0
2007-10-12 01:09:00,3.72622,3.72622,3.72312,3.72529,2260000.0
2007-10-12 01:10:00,3.72258,3.72564,3.71905,3.72397,3390000.0
2007-10-12 01:11:00,3.71753,3.72385,3.71665,3.72385,6770000.0
2007-10-12 01:12:00,3.72621,3.72621,3.71587,3.72397,5260000.0
2007-10-12 01:13:00,3.71821,3.72501,3.71435,3.72437,6010000.0
2007-10-12 01:14:00,3.72489,3.72489,3.71444,3.71772,6760000.0
2007-10-12 01:15:00,3.72773,3.72773,3.71757,3.7218,4880000.0
2007-10-12 01:16:00,3.72483,3.726,3.71794,3.71794,4890000.0
2007-10-12 01:19:00,3.72738,3.72738,3.71662,3.72532,10140000.0
2007-10-12 01:21:00,3.72718,3.72719,3.71923,3.72481,5260000.0
2007-10-12 01:22:00,3.72585,3.72585,3.72015,3.72099,3380000.0
2007-10-12 01:23:00,3.72676,3.72676,3.71622,3.72646,4880000.0
2007-10-12 01:24:00,3.72093,3.72612,3.71569,3.72612,4890000.0
2007-10-12 01:25:00,3.72692,3.72697,3.72018,3.72688,5630000.0
2007-10-12 01:26:00,3.72397,3.72641,3.7195,3.72024,6000000.0
2007-10-12 01:28:00,3.71438,3.71438,3.71438,3.71438,750000.0
2007-10-12 01:30:00,3.72956,3.72956,3.71189,3.71999,16540000.0
2007-10-12 01:31:00,3.72646,3.73008,3.7188,3.72773,7520000.0
2007-10-12 01:32:00,3.72123,3.72557,3.71508,3.72557,4890000.0
2007-10-12 01:33:00,3.72579,3.72668,3.72022,3.72347,4520000.0
2007-10-12 01:34:00,3.71625,3.72422,3.71389,3.72422,4520000.0
2007-10-12 01:35:00,3.72194,3.72572,3.71423,3.72132,4890000.0
2007-10-12 01:36:00,3.72211,3.72811,3.72116,3.7226,8650000.0
2007-10-12 01:37:00,3.72363,3.7289,3.71773,3.72175,7910000.0
2007-10-12 01:38:00,3.72609,3.72609,3.71123,3.71123,4130000.0
2007-10-12 01:42:00,3.72249,3.72694,3.71748,3.72694,6030000.0
2007-10-12 01:43:00,3.71424,3.71932,3.71424,3.71809,2640000.0
2007-10-12 01:44:00,3.71895,3.72604,3.71895,3.72223,5280000.0
2007-10-12 01:45:00,3.72932,3.72932,3.71583,3.72003,12410000.0
2007-10-12 01:46:00,3.72801,3.73192,3.71918,3.71918,8660000.0
2007-10-12 01:48:00,3.71553,3.72595,3.71553,3.72508,4890000.0
2007-10-12 01:49:00,3.72558,3.72652,3.71642,3.72567,5660000.0
2007-10-12 01:50:00,3.71423,3.71952,3.71248,3.71248,7520000.0
2007-10-12 01:51:00,3.72615,3.72615,3.72112,3.72112,4880000.0
2007-10-12 01:52:00,3.72339,3.72713,3.72192,3.72713,3760000.0
2007-10-12 01:55:00,3.72083,3.72609,3.71627,3.72061,7150000.0
2007-10-12 01:56:00,3.72389,3.72746,3.71734,3.72227,4890000.0
2007-10-12 01:57:00,3.7242,3.72656,3.71588,3.72656,5260000.0
2007-10-12 01:58:00,3.72133,3.7264,3.71602,3.71602,9770000.0
2007-10-12 02:00:00,3.72431,3.72488,3.71567,3.72064,3380000.0
2007-10-12 02:01:00,3.72589,3.72589,3.71257,3.72384,8660000.0
2007-10-12 02:02:00,3.71772,3.72349,3.71772,3.72043,6760000.0
2007-10-12 02:03:00,3.71864,3.73068,3.71864,3.72772,5270000.0
2007-10-12 02:04:00,3.72382,3.72691,3.71496,3.72691,4510000.0
2007-10-12 02:05:00,3.72056,3.7234,3.71484,3.71812,6380000.0
2007-10-12 02:06:00,3.72506,3.72506,3.70984,3.71121,6760000.0
2007-10-12 02:08:00,3.71876,3.73091,3.71876,3.72413,6770000.0
2007-10-12 02:09:00,3.7256,3.7275,3.71765,3.72504,4890000.0
2007-10-12 02:10:00,3.7211,3.72473,3.71507,3.72446,5260000.0
2007-10-12 02:11:00,3.72106,3.72615,3.72004,3.72004,5260000.0
2007-10-12 02:12:00,3.72542,3.72667,3.71773,3.72667,4510000.0
2007-10-12 02:13:00,3.72554,3.72554,3.71949,3.71949,4880000.0
2007-10-12 02:14:00,3.72097,3.72173,3.71633,3.71633,5260000.0
2007-10-12 02:15:00,3.72524,3.72752,3.72266,3.72266,4890000.0
2007-10-12 02:16:00,3.72452,3.72465,3.71493,3.71633,6400000.0
2007-10-12 02:17:00,3.72122,3.72656,3.72106,3.72551,6020000.0
2007-10-12 02:18:00,3.72678,3.72678,3.718,3.72292,5650000.0
2007-10-12 02:19:00,3.72559,3.72646,3.72319,3.72353,6010000.0
2007-10-12 02:20:00,3.72634,3.72634,3.72042,3.7218,4510000.0
2007-10-12 02:22:00,3.72691,3.72703,3.71792,3.71792,4880000.0
2007-10-12 02:23:00,3.72588,3.72588,3.71949,3.72119,4880000.0
2007-10-12 02:24:00,3.72456,3.72608,3.71822,3.72164,4140000.0
2007-10-12 02:26:00,3.72532,3.72532,3.71739,3.71739,3010000.0
2007-10-12 02:27:00,3.71951,3.72617,3.71951,3.72185,4920000.0
2007-10-12 02:29:00,3.72015,3.72366,3.71503,3.7157,8640000.0
2007-10-12 02:30:00,3.72847,3.72917,3.72423,3.72759,4510000.0
2007-10-12 02:31:00,3.72448,3.725,3.71098,3.72411,6400000.0
2007-10-12 02:32:00,3.72302,3.72302,3.71794,3.71812,5260000.0
2007-10-12 02:33:00,3.72455,3.7249,3.72091,3.72456,3010000.0
2007-10-12 02:34:00,3.72198,3.72483,3.71604,3.71604,4890000.0
2007-10-12 02:35:00,3.72318,3.72365,3.71607,3.72039,7130000.0
2007-10-12 02:36:00,3.72002,3.72162,3.71222,3.72162,3780000.0
2007-10-12 02:37:00,3.72482,3.72688,3.71702,3.72654,4510000.0
2007-10-12 02:38:00,3.71735,3.72857,3.71735,3.72366,3780000.0
2007-10-12 02:39:00,3.72613,3.72632,3.72174,3.72174,5260000.0
2007-10-12 02:40:00,3.71601,3.72423,3.71354,3.72344,4880000.0
2007-10-12 02:41:00,3.71555,3.72524,3.71418,3.72524,5260000.0
2007-10-12 02:42:00,3.72601,3.72601,3.71347,3.72511,6390000.0
2007-10-12 02:43:00,3.72556,3.72855,3.71754,3.7179,4890000.0
2007-10-12 02:44:00,3.72479,3.72556,3.71717,3.72408,5260000.0
2007-10-12 02:45:00,3.72033,3.73008,3.72033,3.73008,4500000.0
2007-10-12 02:46:00,3.72363,3.72363,3.71344,3.72363,4510000.0
2007-10-12 02:47:00,3.71866,3.72943,3.71614,3.72204,7520000.0
2007-10-12 02:48:00,3.72101,3.72606,3.72072,3.72595,4520000.0
2007-10-12 02:49:00,3.72619,3.72677,3.72111,3.72183,6770000.0
2007-10-12 02:50:00,3.71797,3.72567,3.71797,3.72096,5630000.0
2007-10-12 02:51:00,3.72604,3.72606,3.72052,3.72606,6400000.0
2007-10-12 02:52:00,3.7208,3.72576,3.71648,3.72045,2640000.0
2007-10-12 02:53:00,3.71658,3.72599,3.71641,3.72534,5260000.0
2007-10-12 02:54:00,3.7163,3.72224,3.71566,3.71913,3770000.0
2007-10-12 02:55:00,3.72344,3.72456,3.71209,3.71945,6400000.0
2007-10-12 02:56:00,3.72617,3.72637,3.71857,3.72637,3400000.0
2007-10-12 02:59:00,3.71142,3.72491,3.71142,3.72165,6410000.0
2007-10-12 03:00:00,3.7223,3.72636,3.71504,3.72403,3770000.0
2007-10-12 03:01:00,3.72316,3.72316,3.71271,3.71271,6410000.0
2007-10-12 03:02:00,3.71789,3.72726,3.71563,3.72062,4900000.0
2007-10-12 03:03:00,3.717,3.72712,3.717,3.71731,5640000.0
2007-10-12 03:04:00,3.71605,3.72512,3.71572,3.72437,3410000.0
2007-10-12 03:05:00,3.72275,3.72275,3.71245,3.71906,4140000.0
2007-10-12 03:06:00,3.71542,3.72508,3.71538,3.72384,7140000.0
2007-10-12 03:09:00,3.72491,3.72491,3.71492,3.72224,5650000.0
2007-10-12 03:11:00,3.72379,3.7247,3.71222,3.7247,5260000.0
2007-10-12 03:12:00,3.71979,3.72465,3.71351,3.71875,4140000.0
2007-10-12 03:13:00,3.72088,3.72149,3.71105,3.71754,6020000.0
2007-10-12 03:14:00,3.72204,3.72439,3.7181,3.72132,3410000.0
2007-10-12 03:15:00,3.72708,3.72846,3.71902,3.72699,9410000.0
2007-10-12 03:16:00,3.71166,3.72448,3.71166,3.72448,6390000.0
2007-10-12 03:17:00,3.72423,3.72456,3.71476,3.71476,4140000.0
2007-10-12 03:18:00,3.72022,3.7234,3.71751,3.71987,5270000.0
2007-10-12 03:20:00,3.71938,3.72463,3.71938,3.72031,4520000.0
2007-10-12 03:21:00,3.71637,3.72653,3.71637,3.72106,4140000.0
2007-10-12 03:22:00,3.71928,3.72179,3.71562,3.71562,3770000.0
2007-10-12 03:23:00,3.72224,3.72298,3.71496,3.71496,3400000.0
2007-10-12 03:24:00,3.72499,3.72538,3.71575,3.72046,7130000.0
2007-10-12 03:25:00,3.72028,3.725,3.71756,3.72437,5250000.0
2007-10-12 03:26:00,3.72133,3.72711,3.71557,3.72122,7140000.0
2007-10-12 03:27:00,3.71783,3.72295,3.7111,3.72199,6400000.0
2007-10-12 03:28:00,3.72066,3.72409,3.71934,3.72409,1890000.0
2007-10-12 03:29:00,3.71918,3.71918,3.70962,3.71368,6770000.0
2007-10-12 03:30:00,3.71997,3.72923,3.71799,3.72581,13530000.0
2007-10-12 03:31:00,3.72461,3.72461,3.71359,3.72417,6390000.0
2007-10-12 03:32:00,3.72573,3.72721,3.71706,3.72133,4140000.0
2007-10-12 03:33:00,3.72398,3.72592,3.71518,3.72093,4520000.0
2007-10-12 03:34:00,3.72135,3.7268,3.72077,3.72077,4520000.0
2007-10-12 03:35:00,3.72454,3.72456,3.71332,3.72456,4900000.0
2007-10-12 03:38:00,3.72215,3.72277,3.71369,3.72212,6770000.0
2007-10-12 03:39:00,3.72391,3.72539,3.71996,3.72389,6770000.0
2007-10-12 03:40:00,3.72456,3.72478,3.71998,3.72457,3390000.0
2007-10-12 03:41:00,3.72019,3.72739,3.71601,3.72739,6800000.0
2007-10-12 03:45:00,3.72257,3.72561,3.71665,3.72461,3760000.0
2007-10-12 03:46:00,3.71784,3.71848,3.71148,3.71378,3410000.0
2007-10-12 03:48:00,3.7217,3.72658,3.71717,3.72194,6400000.0
2007-10-12 03:49:00,3.72469,3.72469,3.71365,3.71365,4520000.0
2007-10-12 03:50:00,3.72348,3.72384,3.71477,3.72384,4140000.0
2007-10-12 03:51:00,3.71531,3.72323,3.71531,3.72323,6760000.0
2007-10-12 03:52:00,3.71618,3.72549,3.71618,3.72064,4880000.0
2007-10-12 03:53:00,3.72482,3.72482,3.71449,3.72235,4140000.0
2007-10-12 03:54:00,3.72101,3.72593,3.71417,3.72399,6770000.0
2007-10-12 03:55:00,3.71821,3.72381,3.71053,3.7227,7140000.0
2007-10-12 03:56:00,3.72301,3.72421,3.71429,3.72307,5630000.0
2007-10-12 03:57:00,3.72099,3.72552,3.71632,3.71838,5280000.0
2007-10-12 03:58:00,3.72287,3.72287,3.71292,3.71292,3400000.0
2007-10-12 03:59:00,3.72225,3.72511,3.71716,3.72511,4890000.0
2007-10-12 04:00:00,3.71621,3.72442,3.71505,3.72442,3400000.0
2007-10-12 04:01:00,3.71995,3.72483,3.71718,3.72363,5260000.0
2007-10-12 04:02:00,3.7184,3.72429,3.71526,3.72429,4880000.0
2007-10-12 04:03:00,3.72091,3.72461,3.71809,3.71894,6020000.0
2007-10-12 04:04:00,3.72277,3.72277,3.71225,3.71225,3770000.0
2007-10-12 04:05:00,3.72532,3.72532,3.71577,3.72044,5650000.0
2007-10-12 04:06:00,3.72592,3.72663,3.71766,3.72115,2640000.0
2007-10-12 04:07:00,3.71615,3.72359,3.7158,3.71803,5630000.0
2007-10-12 04:08:00,3.72346,3.72346,3.71438,3.71438,5260000.0
2007-10-12 04:09:00,3.72525,3.72525,3.71654,3.72021,6380000.0
2007-10-12 04:10:00,3.72436,3.72559,3.71795,3.71973,12030000.0
2007-10-12 04:11:00,3.72028,3.7252,3.72028,3.7252,3770000.0
2007-10-12 04:12:00,3.72312,3.72312,3.70923,3.718,5630000.0
2007-10-12 04:13:00,3.72456,3.72685,3.71645,3.72507,4880000.0
2007-10-12 04:14:00,3.72586,3.7275,3.71674,3.71807,6390000.0
2007-10-12 04:15:00,3.72683,3.72683,3.71416,3.71416,3000000.0
2007-10-12 04:16:00,3.72019,3.72093,3.72019,3.72093,1880000.0
2007-10-12 04:17:00,3.71934,3.72268,3.71611,3.71919,3750000.0
2007-10-12 04:18:00,3.71386,3.72209,3.71386,3.71921,6000000.0
2007-10-12 04:19:00,3.72054,3.72614,3.72054,3.72591,5250000.0
2007-10-12 04:20:00,3.7134,3.72432,3.7134,3.72327,3010000.0
2007-10-12 04:21:00,3.72446,3.72589,3.71676,3.72559,3750000.0
2007-10-12 04:22:00,3.71888,3.72176,3.70757,3.72176,8640000.0
2007-10-12 04:23:00,3.71953,3.7251,3.71541,3.7251,4520000.0
2007-10-12 04:24:00,3.71114,3.72211,3.70815,3.7202,6020000.0
2007-10-12 04:25:00,3.72575,3.72644,3.72051,3.72538,5260000.0
2007-10-12 04:26:00,3.72346,3.72482,3.72123,3.72459,3380000.0
2007-10-12 04:27:00,3.71196,3.7235,3.71196,3.7235,5640000.0
2007-10-12 04:28:00,3.72446,3.72472,3.71572,3.72415,6030000.0
2007-10-12 04:29:00,3.72279,3.72279,3.71107,3.71126,4140000.0
2007-10-12 04:30:00,3.72715,3.7273,3.72093,3.72322,8260000.0
2007-10-12 04:31:00,3.72417,3.72547,3.7237,3.7237,3010000.0
2007-10-12 04:32:00,3.71861,3.71861,3.71034,3.71146,5630000.0
2007-10-12 04:33:00,3.7168,3.72581,3.71605,3.71774,6020000.0
2007-10-12 04:34:00,3.72523,3.72523,3.72287,3.72416,2630000.0
2007-10-12 04:35:00,3.71713,3.72502,3.71713,3.72502,3380000.0
2007-10-12 04:36:00,3.72544,3.72566,3.7162,3.71827,6780000.0
2007-10-12 04:37:00,3.72611,3.72615,3.71649,3.72545,5640000.0
2007-10-12 04:38:00,3.7174,3.72389,3.7132,3.72297,10520000.0
2007-10-12 04:39:00,3.72269,3.72513,3.71963,3.71963,7140000.0
2007-10-12 04:40:00,3.71409,3.71592,3.70968,3.71199,6380000.0
2007-10-12 04:41:00,3.72092,3.72755,3.72092,3.72649,3770000.0
2007-10-12 04:42:00,3.72039,3.72535,3.72039,3.72535,2640000.0
2007-10-12 04:43:00,3.71789,3.72398,3.71298,3.71298,6780000.0
2007-10-12 04:44:00,3.72024,3.72563,3.71592,3.72003,6390000.0
2007-10-12 04:45:00,3.72663,3.72663,3.7131,3.72452,6390000.0
2007-10-12 04:46:00,3.7238,3.72505,3.71575,3.72496,6400000.0
2007-10-12 04:47:00,3.70971,3.72269,3.70971,3.72269,4890000.0
2007-10-12 04:48:00,3.71218,3.72333,3.71218,3.72333,6380000.0
2007-10-12 04:49:00,3.72274,3.72581,3.71616,3.72455,6770000.0
2007-10-12 04:50:00,3.71193,3.71736,3.70643,3.71736,4510000.0
2007-10-12 04:51:00,3.72192,3.72549,3.72078,3.72406,7140000.0
2007-10-12 04:52:00,3.72313,3.72509,3.71518,3.72509,4520000.0
2007-10-12 04:53:00,3.7237,3.72545,3.72069,3.72492,5280000.0
2007-10-12 04:54:00,3.72362,3.72362,3.71151,3.71867,8250000.0
2007-10-12 04:55:00,3.72503,3.7252,3.71882,3.72504,5630000.0
2007-10-12 04:56:00,3.7225,3.72323,3.71094,3.72323,9010000.0
2007-10-12 04:57:00,3.72455,3.72455,3.71686,3.72137,4520000.0
2007-10-12 04:58:00,3.7241,3.7241,3.71409,3.72348,5640000.0
2007-10-12 04:59:00,3.70997,3.72284,3.70997,3.72284,6030000.0
2007-10-12 05:00:00,3.72113,3.72579,3.70848,3.70848,4520000.0
2007-10-12 05:01:00,3.72227,3.72702,3.72031,3.72031,4890000.0
2007-10-12 05:02:00,3.72414,3.72414,3.71432,3.71432,7520000.0
2007-10-12 05:03:00,3.72546,3.72694,3.71695,3.72273,5260000.0
2007-10-12 05:04:00,3.72323,3.72323,3.71506,3.71511,6020000.0
2007-10-12 05:05:00,3.71635,3.72589,3.71431,3.72444,6770000.0
2007-10-12 05:06:00,3.72374,3.72504,3.71517,3.72474,5260000.0
2007-10-12 05:07:00,3.72312,3.72312,3.71193,3.71797,4540000.0
2007-10-12 05:08:00,3.72308,3.72411,3.71167,3.72411,4900000.0
2007-10-12 05:09:00,3.72052,3.72584,3.7171,3.7205,4140000.0
2007-10-12 05:10:00,3.72131,3.72488,3.71995,3.72488,4510000.0
2007-10-12 05:11:00,3.72042,3.72627,3.71664,3.71664,4890000.0
2007-10-12 05:12:00,3.72286,3.72376,3.71644,3.72376,3020000.0
2007-10-12 05:13:00,3.72538,3.72538,3.71548,3.72524,6010000.0
2007-10-12 05:14:00,3.72494,3.72494,3.71516,3.71552,6760000.0
2007-10-12 05:15:00,3.71922,3.72862,3.71903,3.72598,7910000.0
2007-10-12 05:16:00,3.72239,3.72364,3.71215,3.71487,4520000.0
2007-10-12 05:17:00,3.71983,3.72518,3.71553,3.71838,4880000.0
2007-10-12 05:18:00,3.71942,3.72466,3.71937,3.72466,1880000.0
2007-10-12 05:19:00,3.72033,3.72825,3.7164,3.7257,4510000.0
2007-10-12 05:20:00,3.71777,3.71852,3.71318,3.71588,4520000.0
2007-10-12 05:21:00,3.72509,3.72786,3.71722,3.71722,3010000.0
2007-10-12 05:22:00,3.71453,3.72314,3.71075,3.72314,9400000.0
2007-10-12 05:24:00,3.71933,3.72227,3.71478,3.71989,4140000.0
2007-10-12 05:25:00,3.72401,3.72401,3.71447,3.71765,6760000.0
2007-10-12 05:26:00,3.72272,3.72464,3.71572,3.72464,5640000.0
2007-10-12 05:27:00,3.71568,3.72557,3.71568,3.72004,5280000.0
2007-10-12 05:28:00,3.72021,3.72537,3.71566,3.7201,6390000.0
2007-10-12 05:29:00,3.72015,3.72178,3.70911,3.70911,6760000.0
2007-10-12 05:30:00,3.72224,3.72442,3.71522,3.71988,4520000.0
2007-10-12 05:31:00,3.72425,3.72425,3.70804,3.70804,7140000.0
2007-10-12 05:33:00,3.71831,3.72513,3.71539,3.72349,7890000.0
2007-10-12 05:34:00,3.72149,3.72278,3.71236,3.72278,9380000.0
2007-10-12 05:36:00,3.72269,3.72528,3.71848,3.71985,7140000.0
2007-10-12 05:37:00,3.72525,3.72703,3.71704,3.72442,9020000.0
2007-10-12 05:38:00,3.72366,3.72374,3.7158,3.72286,5630000.0
2007-10-12 05:39:00,3.71807,3.72448,3.71807,3.71923,3020000.0
2007-10-12 05:40:00,3.71922,3.72239,3.71374,3.71897,4510000.0
2007-10-12 05:41:00,3.72421,3.72435,3.71313,3.72021,8650000.0
2007-10-12 05:43:00,3.72518,3.72565,3.71592,3.71592,3010000.0
2007-10-12 05:44:00,3.72419,3.72419,3.70897,3.70897,4500000.0
2007-10-12 05:45:00,3.7283,3.7283,3.71633,3.71633,6010000.0
2007-10-12 05:46:00,3.71511,3.72473,3.71283,3.72365,5630000.0
2007-10-12 05:47:00,3.72542,3.72542,3.72093,3.72491,6760000.0
2007-10-12 05:48:00,3.72154,3.72643,3.71672,3.72045,4880000.0
2007-10-12 05:50:00,3.72408,3.72408,3.71455,3.72388,5260000.0
2007-10-12 05:51:00,3.72536,3.72536,3.72078,3.7251,3000000.0
2007-10-12 05:52:00,3.7167,3.72753,3.7167,3.72582,4140000.0
2007-10-12 05:53:00,3.72447,3.72624,3.71884,3.72537,5630000.0
2007-10-12 05:54:00,3.7241,3.72602,3.71595,3.72436,4510000.0
2007-10-12 05:55:00,3.72418,3.72508,3.71838,3.72433,4880000.0
2007-10-12 05:56:00,3.72081,3.72572,3.71885,3.7212,4130000.0
2007-10-12 05:57:00,3.7212,3.72533,3.71953,3.71953,6010000.0
2007-10-12 05:58:00,3.72224,3.72426,3.71926,3.72037,5260000.0
2007-10-12 05:59:00,3.72016,3.72459,3.71338,3.71891,7140000.0
2007-10-12 06:00:00,3.7218,3.72406,3.71747,3.72406,5250000.0
2007-10-12 06:01:00,3.72319,3.72439,3.71697,3.72439,5630000.0
2007-10-12 06:02:00,3.72151,3.72192,3.71059,3.71892,5630000.0
2007-10-12 06:03:00,3.72427,3.72522,3.71615,3.71885,6390000.0
2007-10-12 06:04:00,3.71982,3.71982,3.71042,3.71853,6010000.0
2007-10-12 06:05:00,3.7212,3.72477,3.7142,3.72477,8250000.0
2007-10-12 06:06:00,3.72242,3.72242,3.72177,3.72242,6380000.0
2007-10-12 06:07:00,3.72017,3.7235,3.71465,3.72301,6390000.0
2007-10-12 06:08:00,3.71866,3.71866,3.70932,3.71608,7140000.0
2007-10-12 06:10:00,3.71507,3.72311,3.71507,3.71996,3390000.0
2007-10-12 06:11:00,3.72175,3.72177,3.71788,3.71834,3760000.0
2007-10-12 06:12:00,3.7136,3.72314,3.7136,3.71858,5630000.0
2007-10-12 06:13:00,3.71717,3.72367,3.71403,3.71462,4890000.0
2007-10-12 06:14:00,3.72302,3.72424,3.71479,3.72368,4880000.0
2007-10-12 06:15:00,3.71786,3.72782,3.71786,3.7263,4880000.0
2007-10-12 06:16:00,3.71437,3.72242,3.71437,3.71979,4510000.0
2007-10-12 06:17:00,3.72225,3.72422,3.71346,3.72261,9760000.0
2007-10-12 06:19:00,3.72248,3.72271,3.71703,3.71703,1880000.0
2007-10-12 06:20:00,3.72163,3.72293,3.71696,3.71839,6760000.0
2007-10-12 06:21:00,3.72237,3.72237,3.71085,3.71517,7140000.0
2007-10-12 06:22:00,3.71932,3.71932,3.70992,3.71489,10530000.0
2007-10-12 06:23:00,3.71811,3.71811,3.71516,3.71516,1500000.0
2007-10-12 06:24:00,3.71906,3.72337,3.71516,3.71851,7140000.0
2007-10-12 06:25:00,3.71673,3.72355,3.71673,3.71947,3010000.0
2007-10-12 06:26:00,3.72438,3.72699,3.71649,3.71995,8260000.0
2007-10-12 06:27:00,3.71793,3.72862,3.71574,3.71574,7890000.0
2007-10-12 06:29:00,3.71444,3.72116,3.70942,3.70942,6010000.0
2007-10-12 06:30:00,3.72594,3.72594,3.71389,3.71913,9390000.0
2007-10-12 06:31:00,3.72196,3.72196,3.71417,3.71755,4900000.0
2007-10-12 06:32:00,3.72109,3.72109,3.70904,3.7093,4890000.0
2007-10-12 06:33:00,3.71852,3.71852,3.71344,3.71852,4130000.0
2007-10-12 06:35:00,3.72176,3.72176,3.71367,3.71367,3010000.0
2007-10-12 06:36:00,3.71969,3.72465,3.71834,3.71834,4130000.0
2007-10-12 06:37:00,3.71949,3.72267,3.71372,3.72163,4510000.0
2007-10-12 06:38:00,3.72209,3.72257,3.7128,3.72257,7880000.0
2007-10-12 06:39:00,3.72017,3.72789,3.71636,3.72559,8280000.0
2007-10-12 06:40:00,3.72358,3.72358,3.70944,3.71721,7140000.0
2007-10-12 06:41:00,3.72359,3.72359,3.7182,3.7187,6020000.0
2007-10-12 06:42:00,3.71782,3.72633,3.71481,3.71916,6010000.0
2007-10-12 06:43:00,3.72353,3.72374,3.71508,3.72374,9020000.0
2007-10-12 06:44:00,3.7173,3.7232,3.71596,3.71738,7140000.0
2007-10-12 06:45:00,3.72699,3.72699,3.71505,3.72053,9400000.0
2007-10-12 06:46:00,3.71901,3.72373,3.71396,3.71396,5630000.0
2007-10-12 06:47:00,3.71771,3.72336,3.71647,3.72336,4140000.0
2007-10-12 06:48:00,3.72269,3.72516,3.71455,3.71455,3770000.0
2007-10-12 06:49:00,3.72481,3.72587,3.72081,3.7215,4510000.0
2007-10-12 06:50:00,3.72263,3.72438,3.71089,3.72438,3770000.0
2007-10-12 06:51:00,3.72364,3.72364,3.70976,3.71582,4510000.0
2007-10-12 06:53:00,3.71559,3.73015,3.71559,3.72491,7520000.0
2007-10-12 06:54:00,3.71976,3.72055,3.70829,3.71735,3030000.0
2007-10-12 06:55:00,3.7216,3.7216,3.70941,3.7176,1880000.0
2007-10-12 06:56:00,3.71817,3.72325,3.71779,3.71779,6390000.0
2007-10-12 06:57:00,3.71519,3.71577,3.70702,3.71113,6020000.0
2007-10-12 06:59:00,3.72355,3.72355,3.70906,3.72238,5650000.0
2007-10-12 07:00:00,3.72306,3.72843,3.71975,3.72578,5640000.0
2007-10-12 07:02:00,3.72527,3.72973,3.71637,3.71637,7140000.0
2007-10-12 07:03:00,3.72364,3.7248,3.71522,3.71522,4150000.0
2007-10-12 07:05:00,3.71268,3.72089,3.71268,3.72089,4510000.0
2007-10-12 07:06:00,3.7167,3.72324,3.71002,3.71855,4150000.0
2007-10-12 07:07:00,3.72135,3.72135,3.71534,3.71999,4140000.0
2007-10-12 07:08:00,3.71728,3.72412,3.70875,3.7228,4890000.0
2007-10-12 07:09:00,3.72137,3.72332,3.71353,3.72332,4890000.0
2007-10-12 07:10:00,3.71118,3.72368,3.71118,3.7203,4140000.0
2007-10-12 07:11:00,3.72374,3.72374,3.70863,3.70863,2640000.0
2007-10-12 07:12:00,3.7102,3.72097,3.70779,3.70779,4890000.0
2007-10-12 07:13:00,3.72434,3.72434,3.70634,3.72104,6390000.0
2007-10-12 07:14:00,3.70979,3.71048,3.70143,3.70143,4510000.0
2007-10-12 07:15:00,3.72539,3.72539,3.70264,3.70264,6010000.0
2007-10-12 07:16:00,3.71152,3.72154,3.70731,3.71411,6010000.0
2007-10-12 07:17:00,3.71432,3.72191,3.70831,3.70831,3770000.0
2007-10-12 07:18:00,3.72232,3.72232,3.70414,3.70414,4150000.0
2007-10-12 07:19:00,3.72385,3.72385,3.70902,3.70902,3380000.0
2007-10-12 07:20:00,3.72149,3.72149,3.70366,3.70784,5630000.0
2007-10-12 07:21:00,3.72215,3.72215,3.70983,3.71157,4880000.0
2007-10-12 07:22:00,3.71274,3.72483,3.7083,3.72417,6030000.0
2007-10-12 07:23:00,3.72319,3.72319,3.71747,3.71828,3770000.0
2007-10-12 07:24:00,3.72454,3.72454,3.71159,3.71356,4140000.0
2007-10-12 07:25:00,3.72506,3.72583,3.70404,3.71787,7890000.0
2007-10-12 07:26:00,3.70563,3.71123,3.69978,3.70162,6390000.0
2007-10-12 07:27:00,3.72884,3.72884,3.71508,3.72501,5640000.0
2007-10-12 07:28:00,3.72166,3.72865,3.71824,3.71855,6400000.0
2007-10-12 07:29:00,3.72509,3.73018,3.71979,3.7266,4520000.0
2007-10-12 07:30:00,3.72615,3.72615,3.71053,3.72445,3390000.0
2007-10-12 07:31:00,3.72601,3.72724,3.7259,3.72644,4900000.0
2007-10-12 07:32:00,3.72655,3.72727,3.71847,3.7206,4890000.0
2007-10-12 07:33:00,3.72111,3.72645,3.7176,3.72219,4140000.0
2007-10-12 07:34:00,3.71185,3.72616,3.71185,3.72616,4520000.0
2007-10-12 07:35:00,3.72283,3.72584,3.7174,3.72514,4510000.0
2007-10-12 07:36:00,3.72527,3.72707,3.71733,3.72707,5260000.0
2007-10-12 07:37:00,3.72324,3.72509,3.71585,3.71676,6770000.0
2007-10-12 07:38:00,3.71787,3.72809,3.71753,3.72218,6380000.0
2007-10-12 07:39:00,3.72366,3.72859,3.72366,3.72764,4510000.0
2007-10-12 07:40:00,3.71555,3.72695,3.71555,3.72277,7140000.0
2007-10-12 07:41:00,3.72524,3.72524,3.71329,3.71593,7150000.0
2007-10-12 07:42:00,3.71872,3.73068,3.71872,3.72636,6770000.0
2007-10-12 07:43:00,3.7257,3.72738,3.7201,3.72534,4520000.0
2007-10-12 07:44:00,3.72536,3.72689,3.72484,3.72689,4520000.0
2007-10-12 07:45:00,3.7201,3.73022,3.71821,3.72742,10910000.0
2007-10-12 07:46:00,3.71927,3.72286,3.70973,3.71958,3770000.0
2007-10-12 07:47:00,3.7206,3.72916,3.71978,3.72709,4150000.0
2007-10-12 07:48:00,3.72583,3.72652,3.71659,3.71659,4510000.0
2007-10-12 07:49:00,3.71776,3.7244,3.71238,3.7244,4140000.0
2007-10-12 07:50:00,3.72632,3.72632,3.72138,3.72389,3770000.0
2007-10-12 07:51:00,3.716,3.72264,3.715,3.71652,6010000.0
2007-10-12 07:52:00,3.72389,3.72625,3.71549,3.7242,5260000.0
2007-10-12 07:53:00,3.71661,3.72411,3.71176,3.72308,6010000.0
2007-10-12 07:54:00,3.7145,3.7257,3.7145,3.7257,5260000.0
2007-10-12 07:55:00,3.71917,3.72337,3.71586,3.72161,4510000.0
2007-10-12 07:56:00,3.72434,3.72481,3.70718,3.70718,5270000.0
2007-10-12 07:57:00,3.72512,3.72512,3.71192,3.72182,5260000.0
2007-10-12 07:58:00,3.72309,3.72446,3.71216,3.72079,5650000.0
2007-10-12 07:59:00,3.71778,3.7259,3.71554,3.7259,6760000.0
2007-10-12 08:00:00,3.71801,3.72741,3.71801,3.72442,5630000.0
2007-10-12 08:01:00,3.72676,3.72676,3.71832,3.72461,6020000.0
2007-10-12 08:02:00,3.71706,3.72782,3.71706,3.72176,5630000.0
2007-10-12 08:03:00,3.71998,3.72962,3.71711,3.72343,7140000.0
2007-10-12 08:04:00,3.72075,3.72784,3.72075,3.72657,5640000.0
2007-10-12 08:05:00,3.72725,3.72873,3.72504,3.72639,6020000.0
2007-10-12 08:06:00,3.71961,3.72622,3.7164,3.72537,7900000.0
2007-10-12 08:07:00,3.72087,3.72402,3.71401,3.72402,4140000.0
2007-10-12 08:08:00,3.7266,3.72744,3.71847,3.72571,5260000.0
2007-10-12 08:09:00,3.72472,3.72472,3.71661,3.71661,4890000.0
2007-10-12 08:10:00,3.72652,3.72776,3.71662,3.72776,3400000.0
2007-10-12 08:11:00,3.72856,3.72856,3.72179,3.72179,5250000.0
2007-10-12 08:12:00,3.72022,3.72796,3.71765,3.72126,6010000.0
2007-10-12 08:13:00,3.72507,3.72825,3.72507,3.72762,4500000.0
2007-10-12 08:14:00,3.72614,3.72787,3.72066,3.72066,4880000.0
2007-10-12 08:15:00,3.72689,3.72689,3.71488,3.72604,6390000.0
2007-10-12 08:16:00,3.72193,3.72672,3.72193,3.72622,4510000.0
2007-10-12 08:17:00,3.72698,3.72935,3.72174,3.72181,4890000.0
2007-10-12 08:18:00,3.72791,3.7305,3.71979,3.72753,4520000.0
2007-10-12 08:19:00,3.72808,3.73003,3.72666,3.72747,4140000.0
2007-10-12 08:20:00,3.72927,3.73191,3.72068,3.72434,6390000.0
2007-10-12 08:21:00,3.72465,3.72721,3.71894,3.72635,6010000.0
2007-10-12 08:22:00,3.72748,3.72748,3.72168,3.72728,7880000.0
2007-10-12 08:23:00,3.72729,3.72872,3.71878,3.72688,5270000.0
2007-10-12 08:24:00,3.72581,3.72801,3.72098,3.72801,3770000.0
2007-10-12 08:25:00,3.7258,3.72636,3.71447,3.72274,5650000.0
2007-10-12 08:26:00,3.72502,3.729,3.72353,3.7254,7130000.0
2007-10-12 08:27:00,3.72246,3.72602,3.71697,3.7245,4520000.0
2007-10-12 08:28:00,3.72277,3.72753,3.71735,3.71735,5630000.0
2007-10-12 08:29:00,3.72497,3.72931,3.72418,3.72618,4880000.0
2007-10-12 08:30:00,3.72084,3.72689,3.72017,3.72179,4510000.0
2007-10-12 08:31:00,3.72628,3.72628,3.71921,3.72124,6770000.0
2007-10-12 08:32:00,3.72135,3.7256,3.71642,3.72477,7890000.0
2007-10-12 08:33:00,3.72367,3.72785,3.71246,3.71933,6760000.0
2007-10-12 08:34:00,3.72427,3.72564,3.71322,3.71624,7510000.0
2007-10-12 08:35:00,3.72581,3.72581,3.71762,3.72393,6010000.0
2007-10-12 08:36:00,3.71705,3.72832,3.71705,3.72832,6010000.0
2007-10-12 08:37:00,3.72553,3.72744,3.716,3.72202,7140000.0
2007-10-12 08:38:00,3.72738,3.72796,3.71943,3.72725,6030000.0
2007-10-12 08:39:00,3.72684,3.72684,3.71893,3.72262,4880000.0
2007-10-12 08:40:00,3.71887,3.72836,3.71688,3.72639,4890000.0
2007-10-12 08:41:00,3.72174,3.72771,3.71843,3.72642,3770000.0
2007-10-12 08:42:00,3.72749,3.72795,3.71994,3.72795,7140000.0
2007-10-12 08:43:00,3.72731,3.72842,3.72206,3.7281,6400000.0
2007-10-12 08:44:00,3.72354,3.72961,3.71719,3.72629,11270000.0
2007-10-12 08:45:00,3.72935,3.72935,3.71774,3.72672,6770000.0
2007-10-12 08:46:00,3.7248,3.72854,3.72008,3.72278,6750000.0
2007-10-12 08:47:00,3.72177,3.72552,3.71612,3.72552,6770000.0
2007-10-12 08:48:00,3.72301,3.72668,3.71959,3.72668,4510000.0
2007-10-12 08:49:00,3.72539,3.72768,3.71719,3.72533,7140000.0
2007-10-12 08:50:00,3.72335,3.72543,3.71432,3.71571,6400000.0
2007-10-12 08:51:00,3.72027,3.72715,3.72027,3.72715,4510000.0
2007-10-12 08:52:00,3.71898,3.72142,3.71692,3.72142,4140000.0
2007-10-12 08:53:00,3.72535,3.72603,3.716,3.72423,6770000.0
2007-10-12 08:54:00,3.72867,3.72867,3.71768,3.72313,6390000.0
2007-10-12 08:55:00,3.72354,3.72813,3.71743,3.71862,4890000.0
2007-10-12 08:56:00,3.72178,3.72613,3.71902,3.71902,3770000.0
2007-10-12 08:57:00,3.7251,3.72786,3.72492,3.72785,4520000.0
2007-10-12 08:58:00,3.71973,3.72334,3.71504,3.72334,6400000.0
2007-10-12 08:59:00,3.72149,3.72479,3.71357,3.72001,6000000.0
2007-10-12 09:00:00,3.71977,3.72864,3.71888,3.72717,9390000.0
2007-10-12 09:01:00,3.72237,3.72926,3.72175,3.72834,6400000.0
2007-10-12 09:02:00,3.72408,3.72557,3.71907,3.72303,5270000.0
2007-10-12 09:03:00,3.71791,3.72533,3.71338,3.72058,7140000.0
2007-10-12 09:04:00,3.71284,3.72595,3.71284,3.72122,4510000.0
2007-10-12 09:05:00,3.71876,3.72554,3.71876,3.72491,3770000.0
2007-10-12 09:06:00,3.72284,3.72952,3.71867,3.72804,10900000.0
2007-10-12 09:07:00,3.71766,3.72546,3.71749,3.72467,3770000.0
2007-10-12 09:08:00,3.72233,3.72685,3.71464,3.72635,4520000.0
2007-10-12 09:09:00,3.71824,3.72555,3.71693,3.72127,5260000.0
2007-10-12 09:10:00,3.72954,3.72954,3.72227,3.72873,9770000.0
2007-10-12 09:11:00,3.72928,3.73047,3.71912,3.72427,11260000.0
2007-10-12 09:12:00,3.72611,3.7305,3.72608,3.72608,6390000.0
2007-10-12 09:13:00,3.73002,3.73447,3.72303,3.72981,10520000.0
2007-10-12 09:14:00,3.72529,3.72949,3.71916,3.72949,15410000.0
2007-10-12 09:15:00,3.72542,3.72826,3.71996,3.71996,9380000.0
2007-10-12 09:16:00,3.73122,3.73122,3.72324,3.7292,6390000.0
2007-10-12 09:17:00,3.72985,3.73099,3.71762,3.71762,4140000.0
2007-10-12 09:18:00,3.72522,3.7317,3.72522,3.7317,4890000.0
2007-10-12 09:19:00,3.72669,3.7322,3.7213,3.73068,4890000.0
2007-10-12 09:20:00,3.72631,3.73226,3.72559,3.73226,6380000.0
2007-10-12 09:21:00,3.72293,3.73167,3.72282,3.72807,6390000.0
2007-10-12 09:22:00,3.72661,3.72863,3.71539,3.72748,10510000.0
2007-10-12 09:23:00,3.72394,3.72824,3.72217,3.7274,4510000.0
2007-10-12 09:24:00,3.72853,3.7293,3.71853,3.72924,6380000.0
2007-10-12 09:25:00,3.72532,3.732,3.72055,3.72613,6770000.0
2007-10-12 09:26:00,3.72964,3.73103,3.71715,3.73023,8270000.0
2007-10-12 09:27:00,3.72382,3.73001,3.72382,3.72973,4880000.0
2007-10-12 09:28:00,3.72525,3.72969,3.71724,3.72932,9770000.0
2007-10-12 09:29:00,3.7285,3.73124,3.72134,3.72134,13510000.0
2007-10-12 09:30:00,3.72607,3.73164,3.72462,3.72998,6020000.0
2007-10-12 09:31:00,3.73004,3.73124,3.72581,3.72597,6000000.0
2007-10-12 09:32:00,3.72393,3.73053,3.72393,3.73053,4140000.0
2007-10-12 09:33:00,3.73006,3.73006,3.71941,3.72812,5640000.0
2007-10-12 09:34:00,3.72469,3.72969,3.72469,3.72497,6760000.0
2007-10-12 09:35:00,3.72704,3.72995,3.72324,3.72682,6000000.0
2007-10-12 09:36:00,3.71464,3.72856,3.71388,3.72856,8260000.0
2007-10-12 09:37:00,3.73074,3.73074,3.72389,3.72556,4880000.0
2007-10-12 09:38:00,3.72842,3.73037,3.72166,3.73037,4140000.0
2007-10-12 09:39:00,3.73056,3.73056,3.72002,3.72845,6390000.0
2007-10-12 09:40:00,3.72566,3.73028,3.7211,3.72115,7510000.0
2007-10-12 09:41:00,3.72591,3.7312,3.72067,3.72517,5640000.0
2007-10-12 09:42:00,3.7216,3.72943,3.7216,3.72805,6390000.0
2007-10-12 09:43:00,3.72543,3.73336,3.72328,3.73164,3770000.0
2007-10-12 09:44:00,3.72985,3.73489,3.72679,3.72975,11280000.0
2007-10-12 09:45:00,3.73269,3.73269,3.72203,3.72947,4510000.0
2007-10-12 09:46:00,3.73017,3.73237,3.72148,3.73042,7160000.0
2007-10-12 09:47:00,3.72871,3.72871,3.71667,3.72805,7130000.0
2007-10-12 09:48:00,3.73094,3.73094,3.72078,3.72809,4520000.0
2007-10-12 09:49:00,3.71911,3.72991,3.71911,3.72823,4510000.0
2007-10-12 09:50:00,3.72016,3.72962,3.71575,3.72762,6760000.0
2007-10-12 09:51:00,3.72918,3.73116,3.72471,3.72864,4140000.0
2007-10-12 09:52:00,3.72788,3.73093,3.72622,3.72967,6380000.0
2007-10-12 09:53:00,3.72653,3.73006,3.7199,3.72099,7890000.0
2007-10-12 09:54:00,3.72577,3.7286,3.72056,3.7286,4510000.0
2007-10-12 09:55:00,3.72969,3.7302,3.72193,3.72193,4140000.0
2007-10-12 09:56:00,3.72826,3.72931,3.71965,3.72283,5640000.0
2007-10-12 09:57:00,3.7292,3.7292,3.72234,3.72234,4510000.0
2007-10-12 09:58:00,3.73006,3.73033,3.71812,3.72967,7130000.0
2007-10-12 09:59:00,3.7284,3.72935,3.71761,3.72929,11670000.0
2007-10-12 10:00:00,3.72865,3.72865,3.71942,3.72596,5260000.0
2007-10-12 10:01:00,3.72473,3.72976,3.72473,3.72976,4880000.0
2007-10-12 10:02:00,3.7299,3.7299,3.7185,3.72893,7140000.0
2007-10-12 10:03:00,3.72381,3.72976,3.71717,3.72352,10890000.0
2007-10-12 10:04:00,3.72763,3.72985,3.72354,3.72354,6390000.0
2007-10-12 10:05:00,3.72847,3.72847,3.72043,3.72389,5260000.0
2007-10-12 10:06:00,3.72717,3.7278,3.7168,3.7278,5260000.0
2007-10-12 10:07:00,3.7287,3.72925,3.71798,3.72002,4890000.0
2007-10-12 10:08:00,3.72872,3.73034,3.72375,3.73012,7160000.0
2007-10-12 10:09:00,3.72889,3.72943,3.71418,3.72837,7140000.0
2007-10-12 10:10:00,3.72184,3.73184,3.72079,3.73076,7140000.0
2007-10-12 10:11:00,3.72848,3.7295,3.719,3.72627,11260000.0
2007-10-12 10:12:00,3.72837,3.7291,3.72138,3.72566,6760000.0
2007-10-12 10:13:00,3.72906,3.72906,3.72287,3.7259,6010000.0
2007-10-12 10:14:00,3.7251,3.72646,3.7118,3.72163,11290000.0
2007-10-12 10:15:00,3.72727,3.7274,3.72093,3.7261,6390000.0
2007-10-12 10:16:00,3.73018,3.73018,3.72387,3.72856,4880000.0
2007-10-12 10:17:00,3.72402,3.72795,3.72121,3.72596,5630000.0
2007-10-12 10:18:00,3.72519,3.72829,3.7201,3.72336,4880000.0
2007-10-12 10:19:00,3.72627,3.72707,3.71739,3.72206,6390000.0
2007-10-12 10:20:00,3.72354,3.72936,3.71668,3.72432,8280000.0
2007-10-12 10:21:00,3.72254,3.72697,3.71475,3.72697,10520000.0
2007-10-12 10:22:00,3.72889,3.73074,3.71874,3.7226,6010000.0
2007-10-12 10:23:00,3.72043,3.72902,3.72043,3.72221,4520000.0
2007-10-12 10:24:00,3.7283,3.7286,3.72032,3.72709,7140000.0
2007-10-12 10:25:00,3.7203,3.72515,3.71989,3.71989,4890000.0
2007-10-12 10:26:00,3.7253,3.72844,3.72162,3.72281,5650000.0
2007-10-12 10:27:00,3.72924,3.72924,3.71907,3.72739,4890000.0
2007-10-12 10:28:00,3.72377,3.72824,3.72364,3.72372,4510000.0
2007-10-12 10:29:00,3.72313,3.7265,3.71327,3.72599,16530000.0
2007-10-12 10:30:00,3.72868,3.72894,3.72168,3.72838,8270000.0
2007-10-12 10:31:00,3.725,3.72866,3.71539,3.72646,9390000.0
2007-10-12 10:32:00,3.72585,3.72792,3.71672,3.72704,5260000.0
2007-10-12 10:33:00,3.72464,3.72855,3.71934,3.72849,4890000.0
2007-10-12 10:34:00,3.7266,3.72747,3.71749,3.71901,7140000.0
2007-10-12 10:35:00,3.72299,3.7277,3.72089,3.72227,5640000.0
2007-10-12 10:36:00,3.72852,3.73091,3.72486,3.72623,5270000.0
2007-10-12 10:37:00,3.7283,3.72905,3.72091,3.72905,7140000.0
2007-10-12 10:38:00,3.72484,3.72566,3.72234,3.72559,5270000.0
2007-10-12 10:39:00,3.7219,3.72872,3.7219,3.72372,5250000.0
2007-10-12 10:40:00,3.72859,3.72859,3.71637,3.72678,6010000.0
2007-10-12 10:41:00,3.72386,3.72709,3.71603,3.72709,4150000.0
2007-10-12 10:42:00,3.72198,3.72782,3.71701,3.72084,5640000.0
2007-10-12 10:43:00,3.72419,3.72743,3.71742,3.72253,6390000.0
2007-10-12 10:44:00,3.72503,3.72902,3.72387,3.72668,6010000.0
2007-10-12 10:45:00,3.72747,3.72832,3.72112,3.72828,6010000.0
2007-10-12 10:46:00,3.72496,3.72764,3.7197,3.72764,5250000.0
2007-10-12 10:47:00,3.72036,3.72801,3.72036,3.72801,4880000.0
2007-10-12 10:48:00,3.72903,3.72903,3.71954,3.72174,6020000.0
2007-10-12 10:49:00,3.72415,3.72962,3.72221,3.72416,6770000.0
2007-10-12 10:50:00,3.72852,3.72852,3.71966,3.72657,7510000.0
2007-10-12 10:51:00,3.71872,3.72606,3.71541,3.7256,4520000.0
2007-10-12 10:52:00,3.72685,3.72761,3.72247,3.72761,5260000.0
2007-10-12 10:53:00,3.71797,3.72762,3.71797,3.72714,6010000.0
2007-10-12 10:54:00,3.72324,3.72736,3.71762,3.72736,4890000.0
2007-10-12 10:55:00,3.72659,3.72659,3.71925,3.72641,7880000.0
2007-10-12 10:56:00,3.72445,3.72763,3.71837,3.72175,7140000.0
2007-10-12 10:57:00,3.72222,3.72698,3.71885,3.72301,6010000.0
2007-10-12 10:58:00,3.72771,3.7278,3.72127,3.72706,5250000.0
2007-10-12 10:59:00,3.7259,3.72795,3.71532,3.72795,5270000.0
2007-10-12 11:00:00,3.72321,3.72821,3.7154,3.7154,12050000.0
2007-10-12 11:01:00,3.72651,3.72751,3.72207,3.72751,5260000.0
2007-10-12 11:02:00,3.71785,3.727,3.7158,3.7158,6390000.0
2007-10-12 11:03:00,3.7213,3.72463,3.71648,3.72165,6390000.0
2007-10-12 11:04:00,3.72277,3.72736,3.71772,3.72261,3400000.0
2007-10-12 11:05:00,3.72427,3.72893,3.71873,3.72893,6390000.0
2007-10-12 11:06:00,3.7248,3.72855,3.7188,3.72728,6760000.0
2007-10-12 11:07:00,3.71714,3.72846,3.71714,3.72335,5630000.0
2007-10-12 11:08:00,3.72888,3.72888,3.71766,3.72682,6020000.0
2007-10-12 11:09:00,3.72873,3.729,3.71951,3.729,5630000.0
2007-10-12 11:10:00,3.72378,3.7287,3.71874,3.72542,5640000.0
2007-10-12 11:11:00,3.72941,3.72941,3.7162,3.72798,7510000.0
2007-10-12 11:12:00,3.72552,3.72593,3.71593,3.72552,6770000.0
2007-10-12 11:13:00,3.72513,3.7276,3.7212,3.72725,6010000.0
2007-10-12 11:14:00,3.72404,3.72729,3.7136,3.72729,10540000.0
2007-10-12 11:15:00,3.72518,3.73009,3.72332,3.72657,5260000.0
2007-10-12 11:16:00,3.72213,3.7284,3.71995,3.72596,4520000.0
2007-10-12 11:17:00,3.72741,3.72843,3.71972,3.72183,4140000.0
2007-10-12 11:18:00,3.72646,3.72859,3.71939,3.72859,4510000.0
2007-10-12 11:19:00,3.72388,3.72938,3.72198,3.72938,3770000.0
2007-10-12 11:20:00,3.71998,3.73036,3.71998,3.72681,3770000.0
2007-10-12 11:21:00,3.72944,3.72944,3.71511,3.72745,6400000.0
2007-10-12 11:22:00,3.72894,3.72965,3.72725,3.72914,6770000.0
2007-10-12 11:23:00,3.72882,3.72882,3.71944,3.72339,4510000.0
2007-10-12 11:24:00,3.72394,3.72795,3.71784,3.72136,5250000.0
2007-10-12 11:25:00,3.72446,3.72974,3.72116,3.72974,5270000.0
2007-10-12 11:26:00,3.7248,3.72938,3.7227,3.72921,4880000.0
2007-10-12 11:27:00,3.72911,3.72953,3.72221,3.72726,6020000.0
2007-10-12 11:28:00,3.7242,3.73058,3.71792,3.72158,6390000.0
2007-10-12 11:29:00,3.71933,3.72821,3.71933,3.72555,11260000.0
2007-10-12 11:30:00,3.72932,3.73002,3.72073,3.72073,5640000.0
2007-10-12 11:31:00,3.72891,3.72948,3.72015,3.72898,4880000.0
2007-10-12 11:32:00,3.72455,3.72924,3.72,3.72552,7510000.0
2007-10-12 11:33:00,3.72996,3.72996,3.7186,3.72759,6380000.0
2007-10-12 11:34:00,3.72829,3.72833,3.72014,3.72519,4880000.0
2007-10-12 11:35:00,3.72824,3.72993,3.72323,3.72871,6390000.0
2007-10-12 11:36:00,3.72878,3.73184,3.71938,3.73131,7520000.0
2007-10-12 11:37:00,3.72657,3.73133,3.72448,3.72941,6390000.0
2007-10-12 11:38:00,3.72823,3.72823,3.71537,3.72779,4150000.0
2007-10-12 11:39:00,3.72423,3.72968,3.72311,3.72968,4510000.0
2007-10-12 11:40:00,3.72557,3.72965,3.72097,3.72097,4140000.0
2007-10-12 11:41:00,3.72888,3.72914,3.72145,3.72795,5270000.0
2007-10-12 11:42:00,3.72987,3.7308,3.72421,3.72421,4880000.0
2007-10-12 11:43:00,3.72631,3.73215,3.72452,3.72766,7890000.0
2007-10-12 11:44:00,3.7233,3.72913,3.72241,3.7231,5260000.0
2007-10-12 11:45:00,3.72533,3.73086,3.72533,3.72999,4510000.0
2007-10-12 11:46:00,3.72147,3.72942,3.72147,3.72424,7510000.0
2007-10-12 11:47:00,3.72276,3.73023,3.72164,3.73023,5630000.0
2007-10-12 11:48:00,3.72917,3.72942,3.71997,3.72942,6390000.0
2007-10-12 11:49:00,3.72591,3.72931,3.72281,3.72385,6010000.0
2007-10-12 11:50:00,3.72951,3.72951,3.7187,3.72415,5640000.0
2007-10-12 11:51:00,3.72887,3.72887,3.72161,3.72161,5630000.0
2007-10-12 11:52:00,3.72628,3.7288,3.72188,3.72486,4510000.0
2007-10-12 11:53:00,3.72506,3.72971,3.71896,3.71896,8260000.0
2007-10-12 11:54:00,3.72999,3.73082,3.71965,3.72462,6390000.0
2007-10-12 11:55:00,3.72245,3.72801,3.71365,3.72529,5630000.0
2007-10-12 11:56:00,3.7257,3.72992,3.72203,3.72362,4140000.0
2007-10-12 11:57:00,3.72054,3.72785,3.72048,3.72602,5270000.0
2007-10-12 11:58:00,3.72536,3.72894,3.72382,3.72512,4910000.0
2007-10-12 11:59:00,3.72714,3.73198,3.72528,3.73045,7890000.0
2007-10-12 12:00:00,3.72508,3.72989,3.7236,3.72989,5250000.0
2007-10-12 12:01:00,3.72462,3.72915,3.71885,3.72602,6770000.0
2007-10-12 12:02:00,3.72926,3.73048,3.71912,3.72977,7880000.0
2007-10-12 12:03:00,3.72452,3.73118,3.72452,3.72679,4140000.0
2007-10-12 12:04:00,3.73051,3.73075,3.72531,3.73022,4530000.0
2007-10-12 12:05:00,3.72738,3.72841,3.72286,3.72369,4900000.0
2007-10-12 12:06:00,3.7215,3.73097,3.72133,3.72133,4140000.0
2007-10-12 12:07:00,3.72031,3.73042,3.71934,3.72384,5260000.0
2007-10-12 12:08:00,3.72688,3.73174,3.72173,3.73038,4880000.0
2007-10-12 12:09:00,3.72674,3.73154,3.72532,3.73154,4900000.0
2007-10-12 12:10:00,3.72747,3.73098,3.72604,3.72723,4880000.0
2007-10-12 12:11:00,3.7321,3.7321,3.71913,3.71913,4140000.0
2007-10-12 12:12:00,3.7285,3.72928,3.72081,3.72094,5660000.0
2007-10-12 12:13:00,3.72593,3.7283,3.72289,3.72464,4880000.0
2007-10-12 12:14:00,3.72669,3.73042,3.71992,3.73025,5650000.0
2007-10-12 12:15:00,3.73067,3.73067,3.72359,3.72939,9770000.0
2007-10-12 12:16:00,3.72661,3.72968,3.72352,3.72606,5250000.0
2007-10-12 12:17:00,3.72941,3.73027,3.72441,3.72441,4150000.0
2007-10-12 12:18:00,3.72828,3.72955,3.72341,3.72848,6010000.0
2007-10-12 12:19:00,3.7278,3.72967,3.72131,3.72529,4140000.0
2007-10-12 12:20:00,3.72931,3.72931,3.72181,3.72506,6000000.0
2007-10-12 12:21:00,3.73129,3.73138,3.72555,3.73025,6020000.0
2007-10-12 12:22:00,3.72521,3.73066,3.72521,3.73066,5260000.0
2007-10-12 12:23:00,3.72577,3.73048,3.72191,3.72493,5630000.0
2007-10-12 12:24:00,3.72004,3.73046,3.72004,3.72931,7150000.0
2007-10-12 12:25:00,3.72837,3.73252,3.72243,3.72793,8290000.0
2007-10-12 12:26:00,3.72796,3.73345,3.72148,3.72148,8640000.0
2007-10-12 12:27:00,3.73097,3.73097,3.72266,3.72932,5260000.0
2007-10-12 12:28:00,3.73056,3.73182,3.72511,3.73092,4890000.0
2007-10-12 12:29:00,3.72913,3.72974,3.723,3.7297,4520000.0
2007-10-12 12:30:00,3.73042,3.73253,3.72079,3.73186,18770000.0
2007-10-12 12:31:00,3.72622,3.7307,3.7262,3.73004,6750000.0
2007-10-12 12:32:00,3.71885,3.72948,3.71885,3.72545,4910000.0
2007-10-12 12:33:00,3.72722,3.72871,3.71499,3.72807,4520000.0
2007-10-12 12:34:00,3.72224,3.72891,3.72224,3.72875,4880000.0
2007-10-12 12:35:00,3.72577,3.73057,3.72371,3.7292,5260000.0
2007-10-12 12:36:00,3.73006,3.73006,3.71838,3.72628,4880000.0
2007-10-12 12:37:00,3.73053,3.73063,3.72037,3.73063,7140000.0
2007-10-12 12:38:00,3.72696,3.72999,3.72536,3.72999,5630000.0
2007-10-12 12:39:00,3.71973,3.73075,3.71897,3.72919,7140000.0
2007-10-12 12:40:00,3.72243,3.73099,3.72243,3.73095,5260000.0
2007-10-12 12:41:00,3.72571,3.72841,3.7171,3.72814,6010000.0
2007-10-12 12:42:00,3.72565,3.73254,3.7222,3.73165,9380000.0
2007-10-12 12:43:00,3.72766,3.72884,3.72352,3.72533,6010000.0
2007-10-12 12:44:00,3.7258,3.73033,3.72245,3.72945,4880000.0
2007-10-12 12:45:00,3.72994,3.73001,3.72086,3.72562,5630000.0
2007-10-12 12:46:00,3.72482,3.73126,3.72049,3.7301,5630000.0
2007-10-12 12:47:00,3.72603,3.73045,3.7209,3.72463,5250000.0
2007-10-12 12:48:00,3.72235,3.73294,3.72235,3.72723,6000000.0
2007-10-12 12:49:00,3.72594,3.73117,3.72175,3.72218,4510000.0
2007-10-12 12:50:00,3.73065,3.73065,3.7205,3.72519,3400000.0
2007-10-12 12:51:00,3.72679,3.733,3.72611,3.72891,4890000.0
2007-10-12 12:52:00,3.73091,3.73091,3.72437,3.72951,5260000.0
2007-10-12 12:53:00,3.72911,3.7309,3.72026,3.7309,5650000.0
2007-10-12 12:54:00,3.72939,3.72939,3.71655,3.72608,4890000.0
2007-10-12 12:55:00,3.7271,3.73069,3.7269,3.72777,4890000.0
2007-10-12 12:56:00,3.72304,3.73068,3.72202,3.72275,6380000.0
2007-10-12 12:57:00,3.72101,3.72969,3.71939,3.72852,9030000.0
2007-10-12 12:58:00,3.72662,3.72963,3.7219,3.7219,7140000.0
2007-10-12 12:59:00,3.72838,3.72838,3.71822,3.72792,5260000.0
2007-10-12 13:00:00,3.72801,3.73003,3.72293,3.73003,8260000.0
2007-10-12 13:01:00,3.72296,3.73068,3.72005,3.73009,7520000.0
2007-10-12 13:02:00,3.72567,3.72958,3.71853,3.72894,4890000.0
2007-10-12 13:03:00,3.7247,3.73146,3.71863,3.73146,8270000.0
2007-10-12 13:04:00,3.72818,3.73066,3.71724,3.73066,4890000.0
2007-10-12 13:05:00,3.7254,3.72971,3.71871,3.72881,5260000.0
2007-10-12 13:06:00,3.72771,3.73052,3.72145,3.73052,6750000.0
2007-10-12 13:07:00,3.72409,3.72924,3.72367,3.72367,4880000.0
2007-10-12 13:08:00,3.72961,3.73085,3.7241,3.72926,5630000.0
2007-10-12 13:09:00,3.72527,3.72972,3.71846,3.72577,13520000.0
2007-10-12 13:10:00,3.72236,3.73029,3.72236,3.72914,4140000.0
2007-10-12 13:11:00,3.73161,3.73161,3.71859,3.72915,4510000.0
2007-10-12 13:12:00,3.72973,3.72973,3.72037,3.72635,7510000.0
2007-10-12 13:13:00,3.72665,3.72759,3.71197,3.72759,6760000.0
2007-10-12 13:14:00,3.72346,3.72513,3.71385,3.72345,7530000.0
2007-10-12 13:15:00,3.72462,3.73143,3.72332,3.72492,7880000.0
2007-10-12 13:16:00,3.72553,3.73121,3.72174,3.72698,4890000.0
2007-10-12 13:17:00,3.72437,3.73011,3.72064,3.72816,4890000.0
2007-10-12 13:18:00,3.72707,3.73068,3.72026,3.7298,6400000.0
2007-10-12 13:19:00,3.7244,3.73112,3.71909,3.73112,6750000.0
2007-10-12 13:20:00,3.72685,3.72685,3.7193,3.7242,5630000.0
2007-10-12 13:21:00,3.73129,3.73129,3.72179,3.72944,7890000.0
2007-10-12 13:22:00,3.72114,3.72859,3.7208,3.7259,6010000.0
2007-10-12 13:23:00,3.73118,3.73118,3.72316,3.72859,7130000.0
2007-10-12 13:24:00,3.72343,3.73084,3.72123,3.7304,4140000.0
2007-10-12 13:25:00,3.72947,3.73101,3.72155,3.7307,6010000.0
2007-10-12 13:26:00,3.73045,3.73116,3.7248,3.72876,4520000.0
2007-10-12 13:27:00,3.72996,3.73052,3.72431,3.72698,6020000.0
2007-10-12 13:28:00,3.72827,3.7315,3.72522,3.72946,7510000.0
2007-10-12 13:29:00,3.72868,3.73127,3.72548,3.73127,4140000.0
2007-10-12 13:30:00,3.72624,3.7319,3.72624,3.73004,7510000.0
2007-10-12 13:31:00,3.72718,3.73186,3.72499,3.72837,4880000.0
2007-10-12 13:32:00,3.73077,3.73077,3.72506,3.72942,4520000.0
2007-10-12 13:33:00,3.72551,3.72943,3.71968,3.7251,10160000.0
2007-10-12 13:34:00,3.7287,3.73028,3.72168,3.7234,7880000.0
2007-10-12 13:35:00,3.7306,3.73226,3.72279,3.72808,4520000.0
2007-10-12 13:36:00,3.72603,3.72735,3.71683,3.72735,5280000.0
2007-10-12 13:37:00,3.73145,3.73145,3.71908,3.73114,6760000.0
2007-10-12 13:38:00,3.72722,3.72798,3.71644,3.72106,6400000.0
2007-10-12 13:39:00,3.72862,3.72862,3.7215,3.7215,4510000.0
2007-10-12 13:40:00,3.71775,3.73049,3.71506,3.73049,6760000.0
2007-10-12 13:41:00,3.73072,3.73093,3.72166,3.72166,6010000.0
2007-10-12 13:42:00,3.72604,3.73125,3.72089,3.72961,5640000.0
2007-10-12 13:43:00,3.72624,3.73196,3.72206,3.73188,6380000.0
2007-10-12 13:44:00,3.72677,3.73139,3.71788,3.72463,9020000.0
2007-10-12 13:45:00,3.73074,3.73074,3.72434,3.72548,7520000.0
2007-10-12 13:46:00,3.72491,3.73422,3.72303,3.73214,9020000.0
2007-10-12 13:47:00,3.7298,3.73054,3.72443,3.72739,4890000.0
2007-10-12 13:48:00,3.72114,3.72995,3.71898,3.72981,6380000.0
2007-10-12 13:49:00,3.72022,3.72943,3.72022,3.72943,6000000.0
2007-10-12 13:50:00,3.72852,3.73164,3.72266,3.73128,7510000.0
2007-10-12 13:51:00,3.73092,3.73092,3.72217,3.72705,4880000.0
2007-10-12 13:52:00,3.72584,3.73126,3.72486,3.72486,5640000.0
2007-10-12 13:53:00,3.72417,3.7322,3.72211,3.72589,9390000.0
2007-10-12 13:54:00,3.72946,3.72946,3.71838,3.72115,13160000.0
2007-10-12 13:55:00,3.73101,3.73184,3.72286,3.73046,6390000.0
2007-10-12 13:56:00,3.73026,3.73107,3.72267,3.73107,4140000.0
2007-10-12 13:57:00,3.72847,3.73358,3.72373,3.72761,5270000.0
2007-10-12 13:58:00,3.72542,3.73166,3.72365,3.73165,5260000.0
2007-10-12 13:59:00,3.7283,3.73127,3.72533,3.7287,6770000.0
2007-10-12 14:00:00,3.72968,3.73102,3.72093,3.73102,11270000.0
2007-10-12 14:01:00,3.72527,3.7315,3.72032,3.7315,3770000.0
2007-10-12 14:02:00,3.72585,3.73595,3.72144,3.72943,6390000.0
2007-10-12 14:03:00,3.72946,3.72987,3.71852,3.72502,12400000.0
2007-10-12 14:04:00,3.73081,3.73081,3.72118,3.72211,4510000.0
2007-10-12 14:05:00,3.72632,3.7302,3.71682,3.72902,5630000.0
2007-10-12 14:06:00,3.72912,3.72912,3.71768,3.72597,9400000.0
2007-10-12 14:07:00,3.73127,3.73127,3.71856,3.72992,6390000.0
2007-10-12 14:08:00,3.72305,3.73239,3.72277,3.73151,4530000.0
2007-10-12 14:09:00,3.72753,3.73321,3.72604,3.72906,5640000.0
2007-10-12 14:10:00,3.7303,3.73228,3.72093,3.72837,6390000.0
2007-10-12 14:11:00,3.73101,3.73101,3.71884,3.72751,6770000.0
2007-10-12 14:12:00,3.72572,3.73158,3.7213,3.73158,6390000.0
2007-10-12 14:13:00,3.72648,3.73261,3.72169,3.73261,6390000.0
2007-10-12 14:14:00,3.73109,3.73109,3.72072,3.72958,4140000.0
2007-10-12 14:15:00,3.72963,3.73064,3.72393,3.72903,9390000.0
2007-10-12 14:16:00,3.73187,3.73187,3.71845,3.73107,6390000.0
2007-10-12 14:17:00,3.73064,3.73103,3.72044,3.72862,4900000.0
2007-10-12 14:18:00,3.72794,3.72991,3.71995,3.72964,5270000.0
2007-10-12 14:19:00,3.73232,3.73232,3.7232,3.72661,4520000.0
2007-10-12 14:20:00,3.71986,3.7289,3.71904,3.71904,4140000.0
2007-10-12 14:21:00,3.7261,3.73101,3.72115,3.73101,6010000.0
2007-10-12 14:22:00,3.7288,3.73127,3.72255,3.72255,7510000.0
2007-10-12 14:23:00,3.72685,3.73171,3.72564,3.7262,6400000.0
2007-10-12 14:24:00,3.72351,3.73126,3.71957,3.72939,8650000.0
2007-10-12 14:25:00,3.71874,3.72826,3.71874,3.72185,10890000.0
2007-10-12 14:26:00,3.72416,3.73166,3.72416,3.72649,5260000.0
2007-10-12 14:27:00,3.72536,3.73168,3.7201,3.73168,4900000.0
2007-10-12 14:28:00,3.7262,3.73032,3.72455,3.72716,7140000.0
2007-10-12 14:29:00,3.73017,3.73041,3.72182,3.73041,3770000.0
2007-10-12 14:30:00,3.73055,3.73158,3.72373,3.73096,8630000.0
2007-10-12 14:31:00,3.72772,3.7336,3.72772,3.73307,5280000.0
2007-10-12 14:32:00,3.72228,3.73165,3.72067,3.73142,7150000.0
2007-10-12 14:33:00,3.73096,3.73096,3.72009,3.72948,7880000.0
2007-10-12 14:34:00,3.72,3.7294,3.72,3.7294,4510000.0
2007-10-12 14:35:00,3.72964,3.7305,3.7195,3.7305,5630000.0
2007-10-12 14:36:00,3.73161,3.73181,3.72215,3.7299,6760000.0
2007-10-12 14:37:00,3.72698,3.73122,3.72603,3.72603,4880000.0
2007-10-12 14:38:00,3.73137,3.73141,3.72626,3.73081,6760000.0
2007-10-12 14:39:00,3.72487,3.73141,3.72487,3.7261,4150000.0
2007-10-12 14:40:00,3.72616,3.73077,3.72361,3.73077,5250000.0
2007-10-12 14:41:00,3.72821,3.73072,3.72016,3.72967,4510000.0
2007-10-12 14:42:00,3.73094,3.73148,3.71543,3.72601,6030000.0
2007-10-12 14:43:00,3.73039,3.73262,3.72523,3.73063,5650000.0
2007-10-12 14:44:00,3.73005,3.7316,3.72106,3.72703,8640000.0
2007-10-12 14:45:00,3.72731,3.73272,3.71812,3.73072,7140000.0
2007-10-12 14:46:00,3.72712,3.72964,3.72081,3.72873,6750000.0
2007-10-12 14:47:00,3.72361,3.72874,3.71964,3.72813,7510000.0
2007-10-12 14:48:00,3.72743,3.72832,3.71977,3.72696,5630000.0
2007-10-12 14:49:00,3.72986,3.72986,3.72393,3.72732,6760000.0
2007-10-12 14:50:00,3.72244,3.72904,3.72232,3.72904,9020000.0
2007-10-12 14:51:00,3.72305,3.72813,3.72305,3.72305,5260000.0
2007-10-12 14:52:00,3.72792,3.72792,3.71713,3.71713,4890000.0
2007-10-12 14:53:00,3.72458,3.73127,3.72339,3.72459,5270000.0
2007-10-12 14:54:00,3.72301,3.72767,3.71889,3.72564,6380000.0
2007-10-12 14:55:00,3.72856,3.72856,3.71546,3.72401,5280000.0
2007-10-12 14:56:00,3.71818,3.72783,3.71818,3.71938,6380000.0
2007-10-12 14:57:00,3.72258,3.72851,3.71824,3.72807,6760000.0
2007-10-12 14:58:00,3.71778,3.72659,3.71514,3.71764,4890000.0
2007-10-12 14:59:00,3.72524,3.7279,3.71659,3.71866,12030000.0
2007-10-12 15:00:00,3.72685,3.72693,3.71967,3.72281,9770000.0
2007-10-12 15:01:00,3.72456,3.72673,3.7177,3.72673,9000000.0
2007-10-12 15:02:00,3.72056,3.72693,3.71764,3.72555,6400000.0
2007-10-12 15:03:00,3.72583,3.72583,3.71679,3.71886,4530000.0
2007-10-12 15:04:00,3.72107,3.72702,3.71574,3.72557,8650000.0
2007-10-12 15:05:00,3.71922,3.72881,3.71893,3.72795,5270000.0
2007-10-12 15:06:00,3.72134,3.72586,3.71502,3.72586,8630000.0
2007-10-12 15:07:00,3.71672,3.72533,3.71672,3.7241,5630000.0
2007-10-12 15:08:00,3.72384,3.7249,3.71894,3.71936,5260000.0
2007-10-12 15:09:00,3.72395,3.72512,3.71524,3.71524,6020000.0
2007-10-12 15:10:00,3.7241,3.72503,3.71511,3.72503,7880000.0
2007-10-12 15:11:00,3.71506,3.72447,3.71506,3.72086,4520000.0
2007-10-12 15:12:00,3.72092,3.72558,3.72092,3.72443,4890000.0
2007-10-12 15:13:00,3.7228,3.72461,3.71644,3.71808,3400000.0
2007-10-12 15:14:00,3.72219,3.72736,3.71658,3.72461,14640000.0
2007-10-12 15:15:00,3.72184,3.72501,3.7173,3.7173,4510000.0
2007-10-12 15:16:00,3.72021,3.72585,3.71577,3.72283,5260000.0
2007-10-12 15:17:00,3.7252,3.72579,3.71563,3.72579,9390000.0
2007-10-12 15:18:00,3.72593,3.72647,3.71481,3.72647,6020000.0
2007-10-12 15:19:00,3.72006,3.72408,3.71634,3.71634,4890000.0
2007-10-12 15:20:00,3.72495,3.72495,3.71286,3.72075,4150000.0
2007-10-12 15:21:00,3.71697,3.72491,3.71431,3.72119,9390000.0
2007-10-12 15:22:00,3.72218,3.7265,3.72091,3.72626,5250000.0
2007-10-12 15:23:00,3.72609,3.72727,3.71688,3.72727,7510000.0
2007-10-12 15:24:00,3.72194,3.72582,3.71546,3.725,6390000.0
2007-10-12 15:25:00,3.72605,3.72605,3.71932,3.72045,4140000.0
2007-10-12 15:26:00,3.72666,3.72772,3.71773,3.72678,6020000.0
2007-10-12 15:27:00,3.72095,3.72539,3.71185,3.72209,9770000.0
2007-10-12 15:28:00,3.72319,3.72729,3.72201,3.72338,4510000.0
2007-10-12 15:29:00,3.72278,3.7263,3.71684,3.71705,4520000.0
2007-10-12 15:30:00,3.72584,3.72584,3.71852,3.71872,8640000.0
2007-10-12 15:31:00,3.72228,3.72439,3.71382,3.71879,7140000.0
2007-10-12 15:32:00,3.72308,3.72308,3.71591,3.72285,4140000.0
2007-10-12 15:33:00,3.72398,3.72408,3.71576,3.72408,5250000.0
2007-10-12 15:34:00,3.71987,3.72391,3.71667,3.72197,6770000.0
2007-10-12 15:35:00,3.71816,3.72341,3.71619,3.71619,7130000.0
2007-10-12 15:36:00,3.72346,3.72398,3.71511,3.71959,6020000.0
2007-10-12 15:37:00,3.72123,3.72328,3.71379,3.71379,6000000.0
2007-10-12 15:38:00,3.7172,3.72054,3.70927,3.72054,7500000.0
2007-10-12 15:39:00,3.72226,3.72226,3.71453,3.72216,5260000.0
2007-10-12 15:40:00,3.72165,3.72252,3.7127,3.72138,6760000.0
2007-10-12 15:41:00,3.71964,3.72609,3.71347,3.72364,7900000.0
2007-10-12 15:42:00,3.71799,3.72262,3.71589,3.71589,4890000.0
2007-10-12 15:43:00,3.71393,3.72163,3.71393,3.72059,4880000.0
2007-10-12 15:44:00,3.7193,3.72367,3.71342,3.72186,7140000.0
2007-10-12 15:45:00,3.71762,3.72019,3.70948,3.72019,4510000.0
2007-10-12 15:46:00,3.72182,3.72232,3.71259,3.72232,4520000.0
2007-10-12 15:47:00,3.71426,3.724,3.71426,3.72032,7140000.0
2007-10-12 15:48:00,3.72068,3.72471,3.71737,3.71896,6390000.0
2007-10-12 15:49:00,3.71872,3.72534,3.71524,3.71742,5250000.0
2007-10-12 15:50:00,3.72338,3.72338,3.71664,3.72057,5630000.0
2007-10-12 15:51:00,3.71662,3.72159,3.71579,3.72044,7140000.0
2007-10-12 15:52:00,3.71628,3.72255,3.71466,3.72255,5270000.0
2007-10-12 15:53:00,3.71886,3.72787,3.71573,3.72015,7140000.0
2007-10-12 15:54:00,3.71913,3.72271,3.71542,3.71814,7510000.0
2007-10-12 15:55:00,3.72186,3.72232,3.71456,3.72202,3770000.0
2007-10-12 15:56:00,3.72031,3.72254,3.71633,3.72254,5630000.0
2007-10-12 15:57:00,3.71626,3.72243,3.71311,3.72243,5630000.0
2007-10-12 15:58:00,3.72185,3.7229,3.71888,3.72252,7510000.0
2007-10-12 15:59:00,3.71822,3.72339,3.71664,3.72339,10160000.0
2007-10-12 16:00:00,3.72304,3.72304,3.71627,3.72233,5630000.0
2007-10-12 16:01:00,3.71992,3.72363,3.71162,3.71844,9390000.0
2007-10-12 16:02:00,3.7188,3.72356,3.71748,3.72204,5650000.0
2007-10-12 16:03:00,3.71727,3.72254,3.71727,3.72235,6000000.0
2007-10-12 16:04:00,3.72029,3.72308,3.71449,3.72308,5640000.0
2007-10-12 16:05:00,3.71716,3.7232,3.71413,3.7232,6010000.0
2007-10-12 16:06:00,3.72234,3.72234,3.71016,3.71726,9390000.0
2007-10-12 16:07:00,3.72268,3.72319,3.71525,3.72275,4140000.0
2007-10-12 16:08:00,3.71786,3.72205,3.71268,3.72199,7130000.0
2007-10-12 16:09:00,3.71928,3.72319,3.71795,3.71828,7510000.0
2007-10-12 16:10:00,3.72393,3.72393,3.71187,3.72372,12010000.0
2007-10-12 16:11:00,3.72392,3.72392,3.71813,3.72161,6770000.0
2007-10-12 16:12:00,3.71567,3.72273,3.71326,3.72126,8260000.0
2007-10-12 16:13:00,3.72139,3.72363,3.71816,3.72314,6380000.0
2007-10-12 16:14:00,3.72093,3.72121,3.71052,3.72121,4510000.0
2007-10-12 16:15:00,3.71984,3.72037,3.71532,3.71532,4880000.0
2007-10-12 16:16:00,3.72309,3.72309,3.71595,3.72254,6020000.0
2007-10-12 16:17:00,3.71853,3.7225,3.71572,3.72235,4510000.0
2007-10-12 16:18:00,3.717,3.72194,3.71038,3.71991,9390000.0
2007-10-12 16:19:00,3.72127,3.72166,3.71632,3.72166,5630000.0
2007-10-12 16:20:00,3.717,3.71991,3.71085,3.71991,6760000.0
2007-10-12 16:21:00,3.72176,3.7224,3.71513,3.71851,5270000.0
2007-10-12 16:22:00,3.72075,3.72196,3.71219,3.72097,4510000.0
2007-10-12 16:23:00,3.72316,3.72378,3.71936,3.72223,7130000.0
2007-10-12 16:24:00,3.7187,3.72197,3.71269,3.71991,7880000.0
2007-10-12 16:25:00,3.72162,3.72233,3.71591,3.71938,4510000.0
2007-10-12 16:26:00,3.72198,3.72198,3.71056,3.71927,4890000.0
2007-10-12 16:27:00,3.71152,3.71832,3.70628,3.71783,11280000.0
2007-10-12 16:28:00,3.72041,3.72108,3.71376,3.71747,6030000.0
2007-10-12 16:29:00,3.72028,3.72028,3.71279,3.71667,4890000.0
2007-10-12 16:30:00,3.72065,3.72065,3.71267,3.71556,5280000.0
2007-10-12 16:31:00,3.71603,3.72039,3.71255,3.7136,10530000.0
2007-10-12 16:32:00,3.71811,3.71958,3.71075,3.7142,5630000.0
2007-10-12 16:33:00,3.71646,3.71919,3.71259,3.71919,6750000.0
2007-10-12 16:34:00,3.72042,3.72244,3.7131,3.72027,5630000.0
2007-10-12 16:35:00,3.71852,3.72003,3.70914,3.70914,10920000.0
2007-10-12 16:36:00,3.71766,3.71796,3.70879,3.70879,7890000.0
2007-10-12 16:37:00,3.71382,3.71737,3.71162,3.71162,6380000.0
2007-10-12 16:38:00,3.7127,3.71926,3.70826,3.71926,9780000.0
2007-10-12 16:39:00,3.71348,3.71882,3.70832,3.71882,6390000.0
2007-10-12 16:40:00,3.71917,3.71917,3.70936,3.71775,3410000.0
2007-10-12 16:41:00,3.71411,3.71861,3.70819,3.71861,6390000.0
2007-10-12 16:42:00,3.7153,3.71876,3.70847,3.71876,4520000.0
2007-10-12 16:43:00,3.71284,3.71804,3.71089,3.71669,4140000.0
2007-10-12 16:44:00,3.71349,3.71803,3.70819,3.71803,5630000.0
2007-10-12 16:45:00,3.71516,3.71918,3.70927,3.71463,7130000.0
2007-10-12 16:46:00,3.70908,3.7193,3.70908,3.7193,7510000.0
2007-10-12 16:47:00,3.71439,3.71903,3.71284,3.71305,5650000.0
2007-10-12 16:48:00,3.70982,3.71885,3.70982,3.71639,4140000.0
2007-10-12 16:49:00,3.71911,3.71911,3.70829,3.71705,7150000.0
2007-10-12 16:50:00,3.71939,3.71949,3.7123,3.71949,4140000.0
2007-10-12 16:51:00,3.71759,3.71759,3.70468,3.71605,6020000.0
2007-10-12 16:52:00,3.71077,3.72075,3.70953,3.72075,6770000.0
2007-10-12 16:53:00,3.71911,3.71926,3.71405,3.7149,5630000.0
2007-10-12 16:54:00,3.7121,3.72173,3.7121,3.71877,6020000.0
2007-10-12 16:55:00,3.72058,3.72058,3.7103,3.71927,4890000.0
2007-10-12 16:56:00,3.71665,3.7206,3.71196,3.71219,6380000.0
2007-10-12 16:57:00,3.71658,3.72109,3.71087,3.71087,4140000.0
2007-10-12 16:58:00,3.71336,3.71979,3.71336,3.7173,6390000.0
2007-10-12 16:59:00,3.71841,3.71841,3.70878,3.71504,10510000.0
2007-10-12 17:00:00,3.71915,3.71919,3.70952,3.70952,6780000.0
2007-10-12 17:01:00,3.71947,3.71947,3.708,3.71619,7140000.0
2007-10-12 17:02:00,3.71297,3.71824,3.7121,3.7121,6380000.0
2007-10-12 17:03:00,3.71519,3.71937,3.71085,3.71557,5250000.0
2007-10-12 17:04:00,3.71663,3.72141,3.71004,3.71385,6010000.0
2007-10-12 17:05:00,3.7151,3.72053,3.71387,3.71559,5260000.0
2007-10-12 17:06:00,3.71939,3.71949,3.71015,3.71095,7880000.0
2007-10-12 17:07:00,3.71806,3.71928,3.71305,3.71928,9020000.0
2007-10-12 17:08:00,3.71386,3.71874,3.70818,3.71874,4900000.0
2007-10-12 17:09:00,3.71536,3.71945,3.70626,3.71587,7900000.0
2007-10-12 17:10:00,3.71946,3.71946,3.71082,3.71857,4150000.0
2007-10-12 17:11:00,3.71257,3.71826,3.70719,3.71311,6390000.0
2007-10-12 17:12:00,3.71897,3.7196,3.71413,3.71641,6010000.0
2007-10-12 17:13:00,3.71946,3.71946,3.7119,3.71624,5260000.0
2007-10-12 17:14:00,3.71636,3.71993,3.71201,3.71595,12400000.0
2007-10-12 17:15:00,3.71924,3.71924,3.71097,3.71537,11640000.0
2007-10-12 17:16:00,3.71306,3.72068,3.71306,3.71817,6400000.0
2007-10-12 17:17:00,3.71906,3.72001,3.71293,3.71865,5640000.0
2007-10-12 17:18:00,3.71751,3.71751,3.70384,3.70384,4510000.0
2007-10-12 17:19:00,3.7099,3.71978,3.7099,3.71852,4890000.0
2007-10-12 17:20:00,3.7162,3.71763,3.70726,3.71763,4880000.0
2007-10-12 17:21:00,3.71692,3.71743,3.70668,3.7109,7130000.0
2007-10-12 17:22:00,3.71386,3.72053,3.70839,3.72003,11650000.0
2007-10-12 17:23:00,3.71576,3.71928,3.71257,3.71928,4520000.0
2007-10-12 17:24:00,3.71325,3.719,3.71047,3.71507,9780000.0
2007-10-12 17:25:00,3.71513,3.72164,3.71081,3.71081,6030000.0
2007-10-12 17:26:00,3.71641,3.71998,3.71394,3.71954,5640000.0
2007-10-12 17:27:00,3.71934,3.71934,3.71367,3.71367,7900000.0
2007-10-12 17:28:00,3.7129,3.72185,3.70886,3.71748,6770000.0
2007-10-12 17:29:00,3.71713,3.71792,3.70633,3.71776,8250000.0
2007-10-12 17:30:00,3.71832,3.71832,3.70629,3.70856,5640000.0
2007-10-12 17:31:00,3.71486,3.71833,3.70901,3.71175,7880000.0
2007-10-12 17:32:00,3.70973,3.71663,3.70973,3.71663,6400000.0
2007-10-12 17:33:00,3.71486,3.71623,3.70597,3.71623,10540000.0
2007-10-12 17:34:00,3.70847,3.71635,3.70847,3.71156,4510000.0
2007-10-12 17:35:00,3.71584,3.718,3.70554,3.718,9770000.0
2007-10-12 17:36:00,3.71262,3.7162,3.70655,3.71009,4880000.0
2007-10-12 17:37:00,3.71185,3.71894,3.70907,3.71186,6760000.0
2007-10-12 17:38:00,3.71066,3.7167,3.70439,3.71601,15020000.0
2007-10-12 17:39:00,3.71525,3.71525,3.70459,3.71088,8270000.0
2007-10-12 17:40:00,3.7102,3.71575,3.70431,3.71268,10890000.0
2007-10-12 17:41:00,3.71708,3.71712,3.70751,3.71135,5640000.0
2007-10-12 17:42:00,3.70568,3.7161,3.7055,3.71223,12020000.0
2007-10-12 17:43:00,3.71078,3.71521,3.70519,3.71171,13160000.0
2007-10-12 17:44:00,3.71619,3.71619,3.70768,3.71158,4510000.0
2007-10-12 17:45:00,3.71142,3.71652,3.70144,3.71652,7900000.0
2007-10-12 17:46:00,3.71107,3.71627,3.7064,3.71627,5260000.0
2007-10-12 17:47:00,3.71309,3.71661,3.70966,3.71525,7140000.0
2007-10-12 17:48:00,3.71481,3.71735,3.71202,3.71299,4880000.0
2007-10-12 17:49:00,3.71686,3.71817,3.7113,3.71636,4140000.0
2007-10-12 17:50:00,3.70855,3.71553,3.70427,3.71301,6770000.0
2007-10-12 17:51:00,3.7085,3.718,3.70604,3.71334,7140000.0
2007-10-12 17:52:00,3.71757,3.71794,3.7103,3.7139,7140000.0
2007-10-12 17:53:00,3.71792,3.71792,3.71284,3.71776,4160000.0
2007-10-12 17:54:00,3.71691,3.71899,3.70939,3.71576,5640000.0
2007-10-12 17:55:00,3.71439,3.71789,3.70673,3.71784,8640000.0
2007-10-12 17:56:00,3.71598,3.71783,3.70503,3.71303,6760000.0
2007-10-12 17:57:00,3.71356,3.7174,3.7089,3.71267,9770000.0
2007-10-12 17:58:00,3.71641,3.71928,3.70836,3.71625,10130000.0
2007-10-12 17:59:00,3.71592,3.71808,3.70474,3.71808,11640000.0
2007-10-12 18:00:00,3.71678,3.71678,3.70769,3.71178,12800000.0
2007-10-12 18:01:00,3.71823,3.72071,3.71294,3.71294,4140000.0
2007-10-12 18:02:00,3.7176,3.72028,3.7101,3.71881,10530000.0
2007-10-12 18:03:00,3.71917,3.72006,3.71042,3.71042,4520000.0
2007-10-12 18:04:00,3.71534,3.71964,3.71056,3.71244,9400000.0
2007-10-12 18:05:00,3.7177,3.71872,3.70809,3.71663,9400000.0
2007-10-12 18:06:00,3.71203,3.71769,3.70789,3.71751,6400000.0
2007-10-12 18:07:00,3.71392,3.71762,3.711,3.711,4150000.0
2007-10-12 18:08:00,3.71495,3.71993,3.71086,3.71964,7510000.0
2007-10-12 18:09:00,3.71797,3.71933,3.7148,3.7192,4880000.0
2007-10-12 18:10:00,3.71735,3.71735,3.70548,3.71666,4890000.0
2007-10-12 18:11:00,3.71925,3.71936,3.71474,3.71525,4510000.0
2007-10-12 18:12:00,3.71981,3.71981,3.71022,3.71683,9780000.0
2007-10-12 18:13:00,3.71931,3.71931,3.71381,3.71394,4890000.0
2007-10-12 18:14:00,3.71867,3.71867,3.70858,3.71695,9780000.0
2007-10-12 18:15:00,3.71414,3.72124,3.71132,3.71856,7890000.0
2007-10-12 18:16:00,3.70863,3.71727,3.70863,3.7128,9760000.0
2007-10-12 18:17:00,3.71636,3.71868,3.7143,3.71868,5250000.0
2007-10-12 18:18:00,3.7128,3.7182,3.7107,3.7182,4140000.0
2007-10-12 18:19:00,3.71479,3.71911,3.70963,3.71412,6020000.0
2007-10-12 18:20:00,3.71294,3.71688,3.71106,3.71106,3770000.0
2007-10-12 18:21:00,3.71523,3.71945,3.70771,3.71413,10160000.0
2007-10-12 18:22:00,3.71751,3.71751,3.70862,3.71549,6760000.0
2007-10-12 18:23:00,3.71849,3.71959,3.71445,3.7146,5250000.0
2007-10-12 18:24:00,3.71851,3.71851,3.70808,3.71689,13930000.0
2007-10-12 18:25:00,3.7116,3.71811,3.70853,3.71118,7140000.0
2007-10-12 18:27:00,3.7119,3.71939,3.7119,3.7189,4510000.0
2007-10-12 18:28:00,3.71757,3.71825,3.71261,3.71667,4140000.0
2007-10-12 18:29:00,3.71772,3.71772,3.70562,3.71375,6770000.0
2007-10-12 18:30:00,3.71908,3.71908,3.70983,3.71596,7500000.0
2007-10-12 18:31:00,3.70769,3.71416,3.70769,3.71339,4890000.0
2007-10-12 18:32:00,3.71577,3.71615,3.7061,3.7061,5260000.0
2007-10-12 18:33:00,3.7104,3.71656,3.70685,3.71609,6400000.0
2007-10-12 18:34:00,3.70788,3.71814,3.70788,3.71589,5260000.0
2007-10-12 18:35:00,3.70758,3.71541,3.7073,3.71541,9390000.0
2007-10-12 18:36:00,3.70949,3.71504,3.70393,3.71504,4880000.0
2007-10-12 18:37:00,3.71051,3.7183,3.71023,3.71242,10900000.0
2007-10-12 18:38:00,3.71063,3.71542,3.70875,3.71073,10150000.0
2007-10-12 18:39:00,3.71548,3.71563,3.70616,3.71563,7140000.0
2007-10-12 18:40:00,3.71031,3.71928,3.71031,3.71523,4520000.0
2007-10-12 18:41:00,3.71452,3.7167,3.7094,3.71524,5260000.0
2007-10-12 18:42:00,3.70984,3.71479,3.70542,3.71073,7150000.0
2007-10-12 18:43:00,3.71494,3.71494,3.70968,3.7133,4880000.0
2007-10-12 18:44:00,3.71422,3.71558,3.70613,3.71551,5260000.0
2007-10-12 18:45:00,3.7134,3.71861,3.70782,3.71746,8250000.0
2007-10-12 18:48:00,3.70939,3.7144,3.70939,3.71362,7500000.0
2007-10-12 18:49:00,3.7103,3.71417,3.70749,3.71374,5640000.0
2007-10-12 18:50:00,3.71231,3.71698,3.70808,3.71084,8260000.0
2007-10-12 18:51:00,3.71416,3.71537,3.70648,3.71061,6000000.0
2007-10-12 18:52:00,3.71012,3.71606,3.7059,3.71606,7510000.0
2007-10-12 18:53:00,3.70829,3.71303,3.70074,3.7046,8270000.0
2007-10-12 18:54:00,3.71338,3.71724,3.70974,3.71215,9020000.0
2007-10-12 18:55:00,3.70626,3.71823,3.70626,3.71207,5630000.0
2007-10-12 18:56:00,3.71027,3.71737,3.70984,3.7142,4520000.0
2007-10-12 18:57:00,3.71443,3.71443,3.70516,3.70894,5250000.0
2007-10-12 18:58:00,3.7119,3.71517,3.70494,3.71295,6400000.0
2007-10-12 18:59:00,3.70951,3.71619,3.70765,3.7102,6760000.0
2007-10-12 19:00:00,3.71609,3.71897,3.70861,3.71051,10880000.0
2007-10-12 19:01:00,3.71404,3.7161,3.70661,3.71191,5260000.0
2007-10-12 19:03:00,3.70491,3.71409,3.70491,3.70879,5260000.0
2007-10-12 19:04:00,3.71592,3.71974,3.70735,3.71164,6770000.0
2007-10-12 19:05:00,3.71531,3.71531,3.70518,3.71333,6000000.0
2007-10-12 19:07:00,3.71116,3.71511,3.70584,3.71466,7880000.0
2007-10-12 19:08:00,3.71511,3.71675,3.70975,3.70975,6390000.0
2007-10-12 19:09:00,3.70995,3.7154,3.709,3.709,5280000.0
2007-10-12 19:11:00,3.71262,3.71845,3.70914,3.71744,4890000.0
2007-10-12 19:12:00,3.71591,3.71677,3.70557,3.71677,8280000.0
2007-10-12 19:14:00,3.71378,3.71761,3.71378,3.71724,5270000.0
2007-10-12 19:15:00,3.71931,3.71931,3.70845,3.71207,5640000.0
2007-10-12 19:17:00,3.7066,3.71696,3.70571,3.71636,7140000.0
2007-10-12 19:19:00,3.71581,3.7183,3.71115,3.7127,4510000.0
2007-10-12 19:20:00,3.70692,3.7189,3.70692,3.71388,7140000.0
2007-10-12 19:22:00,3.71673,3.7172,3.70791,3.7156,7530000.0
2007-10-12 19:23:00,3.71752,3.71893,3.71294,3.71294,4880000.0
2007-10-12 19:24:00,3.71766,3.71766,3.70994,3.7157,7500000.0
2007-10-12 19:25:00,3.71189,3.71609,3.70575,3.71511,6380000.0
2007-10-12 19:26:00,3.71217,3.71929,3.70944,3.71779,7140000.0
2007-10-12 19:27:00,3.71776,3.71879,3.71209,3.71393,4510000.0
2007-10-12 19:28:00,3.71408,3.71857,3.71307,3.7172,6000000.0
2007-10-12 19:29:00,3.71665,3.71935,3.70832,3.70834,7520000.0
2007-10-12 19:30:00,3.7157,3.72323,3.71195,3.7209,11650000.0
2007-10-12 19:31:00,3.71667,3.71732,3.71058,3.71727,4890000.0
2007-10-12 19:33:00,3.71705,3.71705,3.71252,3.71414,4150000.0
2007-10-12 19:35:00,3.71351,3.71876,3.70895,3.7124,6760000.0
2007-10-12 19:36:00,3.71776,3.7222,3.70966,3.70966,4880000.0
2007-10-12 19:37:00,3.71159,3.71606,3.70645,3.71598,5630000.0
2007-10-12 19:38:00,3.71473,3.71881,3.71187,3.71187,4880000.0
2007-10-12 19:39:00,3.71915,3.72182,3.70939,3.70939,7130000.0
2007-10-12 19:40:00,3.71211,3.71664,3.709,3.71582,5640000.0
2007-10-12 19:41:00,3.71841,3.71841,3.70787,3.71652,5260000.0
2007-10-12 19:42:00,3.71136,3.71744,3.70908,3.7129,6400000.0
2007-10-12 19:43:00,3.71167,3.71728,3.7076,3.7076,4880000.0
2007-10-12 19:44:00,3.71267,3.71884,3.71267,3.71733,5650000.0
2007-10-12 19:45:00,3.70951,3.72199,3.70951,3.71742,15040000.0
2007-10-12 19:46:00,3.70862,3.72056,3.70862,3.71767,7530000.0
2007-10-12 19:47:00,3.71594,3.71731,3.71016,3.71016,6020000.0
2007-10-12 19:48:00,3.71808,3.71842,3.713,3.71646,4520000.0
2007-10-12 19:49:00,3.71337,3.72116,3.71054,3.71054,4880000.0
2007-10-12 19:50:00,3.70977,3.717,3.70748,3.71613,4880000.0
2007-10-12 19:53:00,3.71381,3.71791,3.711,3.711,4510000.0
2007-10-12 19:54:00,3.71153,3.71682,3.71143,3.71539,6000000.0
2007-10-12 19:55:00,3.71526,3.71526,3.713,3.713,1500000.0
2007-10-12 19:56:00,3.71706,3.71716,3.71031,3.7163,4890000.0
2007-10-12 19:57:00,3.71594,3.71643,3.70742,3.71016,4140000.0
2007-10-12 19:58:00,3.71787,3.71894,3.71252,3.71252,5260000.0
2007-10-12 19:59:00,3.71853,3.71922,3.71337,3.71337,6000000.0
2007-10-12 20:00:00,3.71654,3.71799,3.70938,3.7159,6020000.0
2007-10-12 20:02:00,3.71882,3.72067,3.7137,3.71903,7130000.0
2007-10-12 20:04:00,3.70835,3.71585,3.70515,3.71585,7880000.0
2007-10-12 20:05:00,3.71271,3.72142,3.71271,3.71817,4520000.0
2007-10-12 20:07:00,3.71672,3.71702,3.7087,3.71702,4880000.0
2007-10-12 20:11:00,3.71161,3.71307,3.7075,3.71229,4130000.0
2007-10-12 20:13:00,3.71636,3.7173,3.70731,3.7173,4890000.0
2007-10-12 20:14:00,3.71249,3.72026,3.70759,3.7175,12030000.0
2007-10-12 20:15:00,3.71912,3.71967,3.71003,3.71967,6020000.0
2007-10-12 20:16:00,3.71169,3.71611,3.7114,3.71611,6390000.0
2007-10-12 20:17:00,3.71344,3.71344,3.70345,3.70972,3760000.0
2007-10-12 20:18:00,3.7074,3.71392,3.7074,3.70897,4130000.0
2007-10-12 20:19:00,3.71511,3.7166,3.70718,3.7166,5260000.0
2007-10-12 20:20:00,3.71222,3.71237,3.70412,3.70909,6760000.0
2007-10-12 20:21:00,3.71484,3.71484,3.70494,3.71337,5630000.0
2007-10-12 20:22:00,3.7144,3.71559,3.70908,3.71448,3010000.0
2007-10-12 20:23:00,3.70791,3.71506,3.70579,3.70579,4890000.0
2007-10-12 20:24:00,3.71411,3.71482,3.70808,3.71482,5260000.0
2007-10-12 20:25:00,3.71319,3.71503,3.70758,3.70788,5280000.0
2007-10-12 20:26:00,3.70998,3.71383,3.70765,3.71309,6030000.0
2007-10-12 20:27:00,3.71052,3.71488,3.70953,3.71349,7140000.0
2007-10-12 20:28:00,3.70499,3.71364,3.70499,3.70679,6380000.0
2007-10-12 20:29:00,3.70797,3.71418,3.70797,3.70954,4510000.0
2007-10-12 20:30:00,3.71372,3.71812,3.70872,3.71812,7130000.0
2007-10-12 20:31:00,3.71059,3.7137,3.70456,3.70456,6750000.0
2007-10-12 20:34:00,3.713,3.72059,3.70716,3.70716,9020000.0
2007-10-12 20:35:00,3.71487,3.71501,3.70962,3.71355,4130000.0
2007-10-12 20:37:00,3.71318,3.71615,3.70509,3.70903,7880000.0
2007-10-12 20:39:00,3.70914,3.71373,3.70914,3.71333,6380000.0
2007-10-12 20:40:00,3.70991,3.71349,3.70551,3.70551,3770000.0
2007-10-12 20:41:00,3.71348,3.71373,3.70227,3.71023,5270000.0
2007-10-12 20:42:00,3.71383,3.71582,3.70393,3.71491,7150000.0
2007-10-12 20:43:00,3.71319,3.71509,3.71282,3.71392,4510000.0
2007-10-12 20:44:00,3.71032,3.71751,3.707,3.71576,9030000.0
2007-10-12 20:45:00,3.71758,3.71758,3.70616,3.70616,8640000.0
2007-10-12 20:46:00,3.70438,3.71221,3.70438,3.70854,3760000.0
2007-10-12 20:48:00,3.7137,3.71458,3.70514,3.70554,4510000.0
2007-10-12 20:49:00,3.7147,3.71693,3.70923,3.71528,4510000.0
2007-10-12 20:50:00,3.71156,3.71449,3.70878,3.71449,3380000.0
2007-10-12 20:51:00,3.71229,3.71462,3.70788,3.71462,4880000.0
2007-10-12 20:52:00,3.70947,3.71503,3.70542,3.70808,11640000.0
2007-10-12 20:54:00,3.71508,3.71538,3.70992,3.71351,3010000.0
2007-10-12 20:55:00,3.71537,3.71657,3.70901,3.71083,6760000.0
2007-10-12 20:56:00,3.71314,3.71516,3.71078,3.71516,1890000.0
2007-10-12 20:57:00,3.7091,3.71514,3.70513,3.71391,4890000.0
2007-10-12 20:58:00,3.714,3.7143,3.70421,3.71419,7900000.0
2007-10-12 20:59:00,3.71471,3.71831,3.71224,3.71224,4520000.0
2007-10-12 21:00:00,3.71371,3.71594,3.70768,3.71402,6780000.0
2007-10-12 21:02:00,3.71454,3.71454,3.71308,3.71446,4520000.0
2007-10-12 21:03:00,3.71067,3.71405,3.70936,3.71135,5640000.0
2007-10-12 21:04:00,3.71514,3.71589,3.70427,3.70496,4890000.0
2007-10-12 21:05:00,3.70533,3.71349,3.70533,3.70552,3760000.0
2007-10-12 21:07:00,3.70907,3.71458,3.70907,3.71282,3760000.0
2007-10-12 21:09:00,3.71093,3.71727,3.71093,3.71557,6400000.0
2007-10-12 21:10:00,3.71472,3.71478,3.70364,3.71112,4140000.0
2007-10-12 21:11:00,3.71476,3.71511,3.70833,3.71425,5640000.0
2007-10-12 21:12:00,3.70954,3.71483,3.70954,3.71019,9400000.0
2007-10-12 21:13:00,3.70663,3.71548,3.70663,3.71368,5650000.0
2007-10-12 21:15:00,3.7117,3.7213,3.7117,3.71486,8260000.0
2007-10-12 21:16:00,3.71284,3.71555,3.70749,3.7122,4890000.0
2007-10-12 21:17:00,3.71339,3.71494,3.70552,3.71494,5260000.0
2007-10-12 21:19:00,3.71366,3.71761,3.71366,3.71702,4880000.0
2007-10-12 21:23:00,3.71573,3.71679,3.71125,3.71528,4890000.0
2007-10-12 21:24:00,3.71408,3.71517,3.71074,3.71246,5270000.0
2007-10-12 21:25:00,3.7132,3.7148,3.71023,3.7148,4160000.0
2007-10-12 21:26:00,3.7134,3.71667,3.71021,3.71087,6040000.0
2007-10-12 21:27:00,3.71579,3.71769,3.7109,3.71479,5640000.0
2007-10-12 21:28:00,3.71468,3.71595,3.70689,3.71063,2270000.0
2007-10-12 21:29:00,3.71499,3.71499,3.70858,3.7095,5270000.0
2007-10-12 21:30:00,3.71697,3.71697,3.71351,3.716,6020000.0
2007-10-12 21:31:00,3.70626,3.71654,3.70626,3.70695,4530000.0
2007-10-12 21:32:00,3.71488,3.71488,3.70369,3.71466,6770000.0
2007-10-12 21:34:00,3.71576,3.71576,3.71057,3.71546,3770000.0
2007-10-12 21:35:00,3.7148,3.7148,3.70742,3.70926,4150000.0
2007-10-12 21:36:00,3.71129,3.71507,3.70632,3.70632,5630000.0
2007-10-12 21:37:00,3.71276,3.71765,3.70768,3.71511,6410000.0
2007-10-12 21:38:00,3.71643,3.71772,3.70813,3.71722,3020000.0
2007-10-12 21:40:00,3.71085,3.71613,3.7049,3.71578,7900000.0
2007-10-12 21:41:00,3.71411,3.71587,3.71167,3.71542,3400000.0
2007-10-12 21:42:00,3.7174,3.71993,3.71352,3.71352,5260000.0
2007-10-12 21:43:00,3.71565,3.71699,3.71177,3.71339,4140000.0
2007-10-12 21:44:00,3.7113,3.71789,3.7103,3.71656,9020000.0
2007-10-12 21:45:00,3.71628,3.71734,3.70789,3.71393,7880000.0
2007-10-12 21:47:00,3.7139,3.71508,3.71041,3.71058,5260000.0
2007-10-12 21:48:00,3.71519,3.71579,3.70621,3.71579,4890000.0
2007-10-12 21:49:00,3.71351,3.71423,3.70584,3.70855,5650000.0
2007-10-12 21:50:00,3.71427,3.71488,3.70979,3.70979,4140000.0
2007-10-12 21:51:00,3.71322,3.71477,3.70766,3.71338,3390000.0
2007-10-12 21:52:00,3.71567,3.71687,3.70897,3.71484,3010000.0
2007-10-12 21:53:00,3.71624,3.71789,3.71029,3.71081,4890000.0
2007-10-12 21:54:00,3.70817,3.715,3.7079,3.71046,7140000.0
2007-10-12 21:55:00,3.71297,3.71411,3.70711,3.7137,8260000.0
2007-10-12 21:56:00,3.71374,3.71502,3.71359,3.71502,5260000.0
2007-10-12 21:59:00,3.71394,3.71485,3.70518,3.71485,10510000.0
2007-10-12 22:00:00,3.71307,3.718,3.71098,3.71537,6770000.0
2007-10-12 22:01:00,3.71456,3.71691,3.71062,3.71062,4510000.0
2007-10-12 22:02:00,3.7105,3.71474,3.70951,3.70951,1880000.0
2007-10-12 22:03:00,3.71316,3.7147,3.70954,3.7147,6750000.0
2007-10-12 22:06:00,3.71568,3.71568,3.70519,3.70956,4880000.0
2007-10-12 22:09:00,3.71477,3.71477,3.70916,3.71405,5630000.0
2007-10-12 22:10:00,3.71336,3.71456,3.70496,3.71348,6020000.0
2007-10-12 22:13:00,3.71461,3.71746,3.70861,3.70861,5630000.0
2007-10-12 22:14:00,3.71427,3.71427,3.70498,3.71327,6390000.0
2007-10-12 22:15:00,3.71483,3.71712,3.70672,3.70672,4890000.0
2007-10-12 22:16:00,3.71378,3.7159,3.71084,3.71528,3760000.0
2007-10-12 22:18:00,3.71394,3.71633,3.71006,3.71006,4890000.0
2007-10-12 22:20:00,3.70862,3.71339,3.70763,3.7092,8270000.0
2007-10-12 22:21:00,3.70364,3.71551,3.70364,3.71467,2270000.0
2007-10-12 22:24:00,3.71072,3.71072,3.71072,3.71072,750000.0
2007-10-12 22:25:00,3.71536,3.71575,3.70463,3.71334,9770000.0
2007-10-12 22:27:00,3.70984,3.71427,3.70984,3.71427,1130000.0
2007-10-12 22:28:00,3.70833,3.71685,3.70833,3.71429,4510000.0
2007-10-12 22:29:00,3.70988,3.71535,3.70852,3.71016,5260000.0
2007-10-12 22:30:00,3.71291,3.71711,3.7118,3.7118,4140000.0
2007-10-12 22:31:00,3.7135,3.71473,3.70907,3.71473,6400000.0
2007-10-12 22:32:00,3.71416,3.71476,3.70969,3.7135,3750000.0
2007-10-12 22:33:00,3.71452,3.71452,3.70998,3.71429,5260000.0
2007-10-12 22:34:00,3.70982,3.71512,3.70602,3.71135,4890000.0
2007-10-12 22:36:00,3.71004,3.71507,3.70978,3.71257,5260000.0
2007-10-12 22:37:00,3.70981,3.71536,3.7098,3.71006,7500000.0
2007-10-12 22:38:00,3.71387,3.71387,3.70897,3.70897,7890000.0
2007-10-12 22:40:00,3.71412,3.71452,3.70828,3.71452,4510000.0
2007-10-12 22:42:00,3.7095,3.71301,3.70849,3.71223,5260000.0
2007-10-12 22:43:00,3.71514,3.71631,3.70586,3.71018,5270000.0
2007-10-12 22:44:00,3.7158,3.71594,3.70653,3.71439,4880000.0
2007-10-12 22:45:00,3.70945,3.71417,3.70796,3.71147,1890000.0
2007-10-12 22:46:00,3.7133,3.71622,3.70606,3.70606,10890000.0
2007-10-12 22:47:00,3.70941,3.71447,3.70941,3.70953,3010000.0
2007-10-12 22:48:00,3.7096,3.71402,3.70756,3.70898,6390000.0
2007-10-12 22:49:00,3.71331,3.71331,3.70731,3.7117,4510000.0
2007-10-12 22:51:00,3.71402,3.71619,3.70901,3.70901,4530000.0
2007-10-12 22:52:00,3.71471,3.71501,3.70991,3.71501,4520000.0
2007-10-12 22:53:00,3.7143,3.7143,3.70932,3.71198,4520000.0
2007-10-12 22:54:00,3.71064,3.71827,3.70895,3.71047,6770000.0
2007-10-12 22:55:00,3.71226,3.71496,3.70888,3.71027,5640000.0
2007-10-12 22:57:00,3.71476,3.71537,3.71179,3.71459,3770000.0
2007-10-12 22:59:00,3.71148,3.71508,3.71073,3.714,5630000.0
2007-10-14 23:00:00,3.71081,3.71818,3.70403,3.70403,9020000.0
2007-10-14 23:01:00,3.71243,3.71359,3.70828,3.71117,4510000.0
2007-10-14 23:02:00,3.7121,3.71315,3.70824,3.71206,6020000.0
2007-10-14 23:04:00,3.71186,3.71393,3.70794,3.71345,3770000.0
2007-10-14 23:08:00,3.71162,3.71321,3.71099,3.71099,3030000.0
2007-10-14 23:09:00,3.71271,3.71271,3.71204,3.71204,1130000.0
2007-10-14 23:14:00,3.70485,3.71114,3.70161,3.7026,6380000.0
2007-10-14 23:15:00,3.71426,3.71426,3.70666,3.70856,4900000.0
2007-10-14 23:16:00,3.71012,3.71012,3.70528,3.70681,3770000.0
2007-10-14 23:17:00,3.71259,3.71398,3.70438,3.70706,4520000.0
2007-10-14 23:19:00,3.70901,3.71659,3.7054,3.71418,4890000.0
2007-10-14 23:20:00,3.71199,3.71342,3.70402,3.7121,4890000.0
2007-10-14 23:21:00,3.70686,3.71231,3.70132,3.7122,4880000.0
2007-10-14 23:22:00,3.71317,3.71317,3.70402,3.71169,4140000.0
2007-10-14 23:23:00,3.70391,3.70815,3.70391,3.70815,1130000.0
2007-10-14 23:24:00,3.70845,3.71321,3.70341,3.71321,6020000.0
2007-10-14 23:25:00,3.70773,3.71307,3.70362,3.70362,4890000.0
2007-10-14 23:26:00,3.70392,3.71337,3.70392,3.70392,5260000.0
2007-10-14 23:27:00,3.70427,3.71218,3.70427,3.71112,5260000.0
2007-10-14 23:28:00,3.7082,3.71773,3.7082,3.7149,4510000.0
2007-10-14 23:29:00,3.71382,3.71382,3.70287,3.70315,3760000.0
2007-10-14 23:30:00,3.71273,3.71679,3.71144,3.7148,3770000.0
2007-10-14 23:31:00,3.71097,3.71468,3.70782,3.70782,5260000.0
2007-10-14 23:32:00,3.71234,3.71673,3.70715,3.71673,4520000.0
2007-10-14 23:33:00,3.71236,3.71955,3.70588,3.71422,4530000.0
2007-10-14 23:36:00,3.71592,3.71624,3.71051,3.71105,5270000.0
2007-10-14 23:37:00,3.71416,3.71545,3.70256,3.71388,7130000.0
2007-10-14 23:38:00,3.71428,3.71619,3.71171,3.71544,4880000.0
2007-10-14 23:39:00,3.70955,3.71565,3.70679,3.70717,4510000.0
2007-10-14 23:42:00,3.70936,3.71821,3.70893,3.7128,4140000.0
2007-10-14 23:44:00,3.7149,3.7149,3.70605,3.70605,3380000.0
2007-10-14 23:45:00,3.70713,3.71158,3.70713,3.71158,1500000.0
2007-10-14 23:46:00,3.71185,3.71464,3.71185,3.71452,2250000.0
2007-10-14 23:47:00,3.71348,3.71391,3.70299,3.7078,12400000.0
2007-10-14 23:48:00,3.71011,3.71912,3.70767,3.71037,10140000.0
2007-10-14 23:49:00,3.71421,3.71582,3.70355,3.71107,8250000.0
2007-10-14 23:51:00,3.71146,3.72024,3.70913,3.71836,4890000.0
2007-10-14 23:52:00,3.70673,3.71551,3.70444,3.71551,6390000.0
2007-10-14 23:53:00,3.70785,3.71782,3.70713,3.7152,9410000.0
2007-10-14 23:54:00,3.71349,3.71527,3.70854,3.70854,6760000.0
2007-10-14 23:55:00,3.70939,3.71635,3.70842,3.71635,4520000.0
2007-10-14 23:56:00,3.70548,3.72117,3.70548,3.71363,9040000.0
2007-10-14 23:57:00,3.70751,3.71529,3.70402,3.70937,5260000.0
2007-10-14 23:58:00,3.71549,3.71549,3.70526,3.71101,3770000.0
2007-10-14 23:59:00,3.70724,3.7146,3.70724,3.70959,5250000.0
2007-10-15 00:00:00,3.71633,3.71633,3.70324,3.71012,8660000.0
2007-10-15 00:01:00,3.70662,3.71298,3.70408,3.70729,7140000.0
2007-10-15 00:02:00,3.70628,3.71498,3.70628,3.71498,4140000.0
2007-10-15 00:03:00,3.71442,3.71442,3.7073,3.71067,5260000.0
2007-10-15 00:04:00,3.71169,3.71513,3.70613,3.70613,4510000.0
2007-10-15 00:05:00,3.71247,3.71494,3.7084,3.7084,4890000.0
2007-10-15 00:06:00,3.7154,3.71645,3.70557,3.71153,4140000.0
2007-10-15 00:07:00,3.70978,3.7153,3.70666,3.71245,6380000.0
2007-10-15 00:08:00,3.70938,3.71175,3.70741,3.70741,1900000.0
2007-10-15 00:09:00,3.71052,3.71532,3.7058,3.71143,3760000.0
2007-10-15 00:10:00,3.71247,3.71339,3.70368,3.70368,4140000.0
2007-10-15 00:11:00,3.71492,3.71513,3.7056,3.71413,4150000.0
2007-10-15 00:12:00,3.70669,3.71505,3.70669,3.71505,3010000.0
2007-10-15 00:13:00,3.70837,3.71577,3.70558,3.71215,3770000.0
2007-10-15 00:15:00,3.71539,3.71617,3.70723,3.70723,4140000.0
2007-10-15 00:16:00,3.71733,3.71733,3.70945,3.71641,4510000.0
2007-10-15 00:18:00,3.71464,3.71556,3.71103,3.71334,5290000.0
2007-10-15 00:19:00,3.70304,3.71183,3.70304,3.7069,2650000.0
2007-10-15 00:20:00,3.7087,3.72194,3.7087,3.71608,5280000.0
2007-10-15 00:22:00,3.71177,3.71548,3.71022,3.71192,5260000.0
2007-10-15 00:25:00,3.71011,3.71623,3.71011,3.71586,4510000.0
2007-10-15 00:26:00,3.71308,3.71704,3.70516,3.71704,7510000.0
2007-10-15 00:27:00,3.71566,3.71566,3.70522,3.71528,6020000.0
2007-10-15 00:28:00,3.71158,3.7166,3.70978,3.70978,6020000.0
2007-10-15 00:29:00,3.71713,3.71713,3.70795,3.71559,3760000.0
2007-10-15 00:30:00,3.71765,3.71765,3.71051,3.71544,5260000.0
2007-10-15 00:31:00,3.71459,3.71584,3.71024,3.71551,7510000.0
2007-10-15 00:32:00,3.71538,3.71538,3.70534,3.70534,6400000.0
2007-10-15 00:33:00,3.71372,3.71666,3.71372,3.71666,1130000.0
2007-10-15 00:34:00,3.71531,3.71683,3.71084,3.71683,3380000.0
2007-10-15 00:35:00,3.71137,3.71749,3.70673,3.70673,4890000.0
2007-10-15 00:36:00,3.71702,3.71702,3.71702,3.71702,750000.0
2007-10-15 00:38:00,3.71617,3.71642,3.71539,3.71539,3010000.0
2007-10-15 00:39:00,3.71061,3.71563,3.70612,3.71361,7890000.0
2007-10-15 00:42:00,3.70607,3.71534,3.70607,3.71534,5260000.0
2007-10-15 00:43:00,3.71622,3.71622,3.70783,3.71475,4140000.0
2007-10-15 00:44:00,3.7156,3.7156,3.7061,3.7142,3020000.0
2007-10-15 00:45:00,3.71404,3.71977,3.70792,3.70792,7530000.0
2007-10-15 00:46:00,3.71402,3.71537,3.7103,3.71179,6390000.0
2007-10-15 00:47:00,3.71508,3.71508,3.71067,3.7149,3380000.0
2007-10-15 00:48:00,3.71668,3.71863,3.70773,3.70773,6770000.0
2007-10-15 00:50:00,3.71611,3.71796,3.70654,3.70654,4890000.0
2007-10-15 00:51:00,3.70622,3.71394,3.70622,3.71031,4130000.0
2007-10-15 00:52:00,3.71247,3.71496,3.71081,3.71496,3390000.0
2007-10-15 00:53:00,3.70597,3.71404,3.70597,3.71404,1500000.0
2007-10-15 00:54:00,3.70562,3.71502,3.70562,3.70828,3760000.0
2007-10-15 00:55:00,3.71353,3.71541,3.70643,3.70643,4520000.0
2007-10-15 00:56:00,3.70534,3.71597,3.70534,3.71516,6780000.0
2007-10-15 00:57:00,3.71451,3.71592,3.7088,3.71436,5270000.0
2007-10-15 00:58:00,3.71568,3.71568,3.70573,3.71439,6760000.0
2007-10-15 00:59:00,3.70976,3.71745,3.70976,3.71547,4510000.0
2007-10-15 01:00:00,3.71004,3.71873,3.70896,3.71523,7900000.0
2007-10-15 01:01:00,3.7144,3.7144,3.70494,3.71215,6020000.0
2007-10-15 01:02:00,3.71358,3.71358,3.70732,3.70928,4890000.0
2007-10-15 01:03:00,3.71013,3.71609,3.70607,3.70626,5640000.0
2007-10-15 01:05:00,3.70994,3.71557,3.70972,3.71557,6760000.0
2007-10-15 01:07:00,3.71547,3.71547,3.70565,3.71525,4510000.0
2007-10-15 01:08:00,3.71493,3.71493,3.70487,3.71329,3790000.0
2007-10-15 01:11:00,3.71099,3.71337,3.70889,3.71337,7890000.0
2007-10-15 01:12:00,3.71511,3.71592,3.70475,3.71174,5640000.0
2007-10-15 01:13:00,3.71224,3.71673,3.70646,3.71428,6020000.0
2007-10-15 01:14:00,3.71488,3.7154,3.70345,3.7101,6390000.0
2007-10-15 01:15:00,3.71739,3.71739,3.70532,3.70933,5250000.0
2007-10-15 01:16:00,3.7127,3.71429,3.70855,3.71035,5260000.0
2007-10-15 01:18:00,3.7106,3.71661,3.70545,3.71086,7510000.0
2007-10-15 01:19:00,3.71245,3.71391,3.70532,3.7095,4130000.0
2007-10-15 01:22:00,3.71386,3.71386,3.70924,3.70956,2640000.0
2007-10-15 01:24:00,3.71371,3.71445,3.70591,3.71445,5260000.0
2007-10-15 01:25:00,3.71572,3.71577,3.70898,3.71568,5630000.0
2007-10-15 01:26:00,3.71325,3.71325,3.7081,3.7081,1890000.0
2007-10-15 01:27:00,3.70936,3.71499,3.7052,3.70917,7140000.0
2007-10-15 01:28:00,3.70787,3.70921,3.70787,3.70921,1500000.0
2007-10-15 01:29:00,3.70612,3.71198,3.70522,3.71198,3010000.0
2007-10-15 01:30:00,3.71878,3.71878,3.70802,3.71302,17280000.0
2007-10-15 01:31:00,3.71181,3.71398,3.70381,3.71398,7150000.0
2007-10-15 01:45:00,3.71818,3.71868,3.71283,3.71818,13160000.0
2007-10-15 01:46:00,3.71524,3.71731,3.70611,3.70611,9410000.0
2007-10-15 01:47:00,3.71533,3.71645,3.71065,3.71183,3750000.0
2007-10-15 01:48:00,3.70691,3.71827,3.70691,3.71391,5260000.0
2007-10-15 01:50:00,3.71123,3.71743,3.70951,3.71077,7140000.0
2007-10-15 01:51:00,3.7149,3.71575,3.71017,3.71017,4510000.0
2007-10-15 01:52:00,3.70952,3.71519,3.70931,3.71519,3760000.0
2007-10-15 01:53:00,3.70933,3.71503,3.70348,3.71311,4890000.0
2007-10-15 01:54:00,3.71143,3.71569,3.70614,3.71011,5630000.0
2007-10-15 01:57:00,3.71443,3.71631,3.70686,3.71547,5630000.0
2007-10-15 02:00:00,3.71579,3.71618,3.70843,3.71215,3030000.0
2007-10-15 02:01:00,3.717,3.72096,3.70864,3.71466,7550000.0
2007-10-15 02:02:00,3.71223,3.71617,3.71038,3.71101,5650000.0
2007-10-15 02:03:00,3.70866,3.71945,3.70821,3.71584,4530000.0
2007-10-15 02:04:00,3.71302,3.71532,3.70597,3.71492,4140000.0
2007-10-15 02:05:00,3.7133,3.71353,3.70455,3.70968,4900000.0
2007-10-15 02:06:00,3.71386,3.71386,3.7016,3.70425,6760000.0
2007-10-15 02:08:00,3.70538,3.71393,3.70538,3.71067,7140000.0
2007-10-15 02:09:00,3.71428,3.71802,3.70736,3.71399,4890000.0
2007-10-15 02:10:00,3.70901,3.71385,3.70488,3.71374,5630000.0
2007-10-15 02:11:00,3.71008,3.71529,3.70885,3.70885,4520000.0
2007-10-15 02:12:00,3.71581,3.71693,3.7097,3.71609,4510000.0
2007-10-15 02:15:00,3.71141,3.71684,3.71056,3.71056,4890000.0
2007-10-15 02:16:00,3.71418,3.71634,3.70676,3.71052,7140000.0
2007-10-15 02:17:00,3.70994,3.71457,3.70829,3.71314,7130000.0
2007-10-15 02:18:00,3.7145,3.71492,3.70573,3.71483,6390000.0
2007-10-15 02:19:00,3.71405,3.7153,3.7116,3.71192,6010000.0
2007-10-15 02:20:00,3.7157,3.7157,3.71071,3.71424,4140000.0
2007-10-15 02:21:00,3.7151,3.72068,3.70823,3.70823,7130000.0
2007-10-15 02:22:00,3.71572,3.71583,3.71042,3.71042,5250000.0
2007-10-15 02:24:00,3.71377,3.71563,3.7088,3.71544,6020000.0
2007-10-15 02:25:00,3.71027,3.71499,3.7102,3.7102,3010000.0
2007-10-15 02:26:00,3.71537,3.71625,3.70877,3.71046,8250000.0
2007-10-15 02:28:00,3.71413,3.71413,3.70268,3.70413,7880000.0
2007-10-15 02:29:00,3.70976,3.71482,3.7049,3.7049,9010000.0
2007-10-15 02:30:00,3.71701,3.71701,3.711,3.71575,4510000.0
2007-10-15 02:31:00,3.71461,3.71636,3.70657,3.71517,6400000.0
2007-10-15 02:33:00,3.71224,3.71356,3.70955,3.71356,2270000.0
2007-10-15 02:34:00,3.71032,3.71573,3.70603,3.70603,4520000.0
2007-10-15 02:35:00,3.71408,3.71787,3.71051,3.71149,6390000.0
2007-10-15 02:36:00,3.71436,3.71589,3.70696,3.71589,5630000.0
2007-10-15 02:42:00,3.71563,3.71563,3.7053,3.71502,4540000.0
2007-10-15 02:44:00,3.71508,3.71643,3.70755,3.71417,5260000.0
2007-10-15 02:45:00,3.70648,3.71751,3.70648,3.71626,5640000.0
2007-10-15 02:46:00,3.71392,3.71423,3.70571,3.71407,3770000.0
2007-10-15 02:47:00,3.70632,3.71572,3.70613,3.71497,6780000.0
2007-10-15 02:48:00,3.71044,3.71487,3.71008,3.71487,4890000.0
2007-10-15 02:50:00,3.71146,3.71611,3.7101,3.71039,4520000.0
2007-10-15 02:51:00,3.71651,3.71651,3.71131,3.71609,6400000.0
2007-10-15 02:52:00,3.71405,3.71548,3.71146,3.71415,4890000.0
2007-10-15 02:53:00,3.7061,3.71534,3.70582,3.71485,4520000.0
2007-10-15 02:54:00,3.70693,3.7187,3.70693,3.71063,4510000.0
2007-10-15 02:55:00,3.71405,3.71572,3.7063,3.71419,5290000.0
2007-10-15 02:56:00,3.71549,3.71555,3.70841,3.71555,3770000.0
2007-10-15 02:57:00,3.71393,3.7152,3.70567,3.71455,3770000.0
2007-10-15 02:59:00,3.71059,3.71545,3.70569,3.7097,7880000.0
2007-10-15 03:00:00,3.71238,3.71837,3.70953,3.71783,4510000.0
2007-10-15 03:02:00,3.70963,3.71445,3.70439,3.70995,4890000.0
2007-10-15 03:03:00,3.70455,3.71335,3.70411,3.70512,6390000.0
2007-10-15 03:04:00,3.70408,3.71559,3.70408,3.71474,5260000.0
2007-10-15 03:06:00,3.70469,3.71341,3.70469,3.71341,3010000.0
2007-10-15 03:08:00,3.71481,3.71573,3.70532,3.70611,6030000.0
2007-10-15 03:09:00,3.71539,3.71539,3.70523,3.71253,6020000.0
2007-10-15 03:10:00,3.71049,3.71163,3.70384,3.71006,4140000.0
2007-10-15 03:11:00,3.71403,3.71429,3.70325,3.71429,4150000.0
2007-10-15 03:12:00,3.71119,3.71777,3.70764,3.71132,4140000.0
2007-10-15 03:14:00,3.71276,3.71425,3.70821,3.71148,4890000.0
2007-10-15 03:15:00,3.7146,3.71844,3.70708,3.71461,9410000.0
2007-10-15 03:16:00,3.70355,3.71314,3.70293,3.71314,6020000.0
2007-10-15 03:17:00,3.71268,3.71268,3.70352,3.70352,4140000.0
2007-10-15 03:18:00,3.71305,3.71419,3.70741,3.70864,5640000.0
2007-10-15 03:19:00,3.71119,3.71745,3.70775,3.71516,4150000.0
2007-10-15 03:20:00,3.70858,3.71396,3.70858,3.70949,4890000.0
2007-10-15 03:21:00,3.70529,3.71499,3.70529,3.71484,4140000.0
2007-10-15 03:25:00,3.71404,3.71886,3.71173,3.71696,4880000.0
2007-10-15 03:29:00,3.71505,3.71505,3.70345,3.70901,7140000.0
2007-10-15 03:30:00,3.70992,3.71932,3.70902,3.71868,13160000.0
2007-10-15 03:31:00,3.71549,3.71549,3.70556,3.71526,4910000.0
2007-10-15 03:32:00,3.71356,3.71356,3.70325,3.70861,4140000.0
2007-10-15 03:33:00,3.71279,3.71471,3.70392,3.70979,4890000.0
2007-10-15 03:36:00,3.70303,3.71226,3.70114,3.71226,5250000.0
2007-10-15 03:37:00,3.71392,3.71392,3.70843,3.70884,3750000.0
2007-10-15 03:38:00,3.71299,3.71438,3.70512,3.71372,2640000.0
2007-10-15 03:39:00,3.71249,3.71404,3.70863,3.71258,5250000.0
2007-10-15 03:40:00,3.7142,3.7142,3.70873,3.70873,1500000.0
2007-10-15 03:42:00,3.71025,3.71691,3.71023,3.71109,6400000.0
2007-10-15 03:43:00,3.71432,3.71444,3.70343,3.71279,9770000.0
2007-10-15 03:44:00,3.70917,3.71366,3.70435,3.71241,6010000.0
2007-10-15 03:45:00,3.71259,3.71365,3.70539,3.71358,3760000.0
2007-10-15 03:46:00,3.71417,3.71417,3.70602,3.70885,5630000.0
2007-10-15 03:47:00,3.71441,3.71449,3.70583,3.70583,4140000.0
2007-10-15 03:48:00,3.71201,3.71362,3.70658,3.70987,6770000.0
2007-10-15 03:49:00,3.71479,3.71479,3.7034,3.70876,4890000.0
2007-10-15 03:50:00,3.71537,3.71544,3.71017,3.71544,3770000.0
2007-10-15 03:51:00,3.70761,3.71839,3.70761,3.71521,6760000.0
2007-10-15 03:52:00,3.70501,3.71334,3.70501,3.70922,3770000.0
2007-10-15 03:54:00,3.70987,3.71384,3.70452,3.71219,6400000.0
2007-10-15 04:00:00,3.71086,3.72074,3.71086,3.71594,4880000.0
2007-10-15 04:01:00,3.71132,3.71685,3.71115,3.71545,4510000.0
2007-10-15 04:05:00,3.71343,3.71376,3.70312,3.70756,4880000.0
2007-10-15 04:06:00,3.70426,3.71323,3.70206,3.70959,8250000.0
2007-10-15 04:07:00,3.71374,3.71637,3.7091,3.7091,9390000.0
2007-10-15 04:08:00,3.71422,3.71448,3.70482,3.70482,7140000.0
2007-10-15 04:10:00,3.71525,3.71663,3.70932,3.71571,12770000.0
2007-10-15 04:11:00,3.7099,3.71466,3.7099,3.71466,3770000.0
2007-10-15 04:12:00,3.7139,3.71602,3.70571,3.71022,5260000.0
2007-10-15 04:13:00,3.71062,3.71471,3.70482,3.71332,3760000.0
2007-10-15 04:14:00,3.71532,3.7156,3.70918,3.71075,4500000.0
2007-10-15 04:15:00,3.71682,3.71724,3.71429,3.71598,2630000.0
2007-10-15 04:16:00,3.71106,3.71592,3.71106,3.71592,2250000.0
2007-10-15 04:17:00,3.71017,3.71549,3.71017,3.71499,3750000.0
2007-10-15 04:18:00,3.70647,3.71578,3.70647,3.71065,5260000.0
2007-10-15 04:19:00,3.70965,3.7148,3.7084,3.71457,4140000.0
2007-10-15 04:20:00,3.71079,3.71646,3.70653,3.71451,4890000.0
2007-10-15 04:21:00,3.71434,3.71632,3.70721,3.71632,3750000.0
2007-10-15 04:24:00,3.70938,3.71472,3.70532,3.71112,6020000.0
2007-10-15 04:25:00,3.71478,3.71483,3.70869,3.71483,4140000.0
2007-10-15 04:29:00,3.71483,3.71671,3.71094,3.7112,4510000.0
2007-10-15 04:30:00,3.71816,3.71946,3.7126,3.71698,8630000.0
2007-10-15 04:31:00,3.71419,3.71568,3.71398,3.71398,3380000.0
2007-10-15 04:32:00,3.71063,3.71496,3.70686,3.71047,6000000.0
2007-10-15 04:33:00,3.70539,3.71327,3.70355,3.70717,6390000.0
2007-10-15 04:34:00,3.7153,3.7153,3.70937,3.71357,3010000.0
2007-10-15 04:36:00,3.71457,3.71457,3.70415,3.70675,8630000.0
2007-10-15 04:37:00,3.71571,3.71571,3.71034,3.71034,1130000.0
2007-10-15 04:41:00,3.71115,3.71699,3.71115,3.71682,3030000.0
2007-10-15 04:42:00,3.71106,3.71512,3.71106,3.71509,2640000.0
2007-10-15 04:43:00,3.70811,3.71482,3.70811,3.70998,6770000.0
2007-10-15 04:45:00,3.71912,3.71973,3.71022,3.71973,6020000.0
2007-10-15 04:56:00,3.71456,3.71634,3.70729,3.71583,6790000.0
2007-10-15 04:57:00,3.71621,3.71621,3.70989,3.71313,4150000.0
2007-10-15 04:58:00,3.71577,3.71577,3.70741,3.71529,4150000.0
2007-10-15 05:00:00,3.71315,3.71967,3.71022,3.71022,5260000.0
2007-10-15 05:03:00,3.71619,3.717,3.70804,3.71301,4890000.0
2007-10-15 05:04:00,3.71708,3.7197,3.70724,3.70724,6020000.0
2007-10-15 05:05:00,3.70726,3.72051,3.70726,3.71713,6770000.0
2007-10-15 05:09:00,3.70948,3.71381,3.70498,3.70978,5250000.0
2007-10-15 05:10:00,3.71175,3.71472,3.71014,3.71472,4880000.0
2007-10-15 05:14:00,3.7142,3.7142,3.70346,3.7037,7140000.0
2007-10-15 05:15:00,3.70972,3.71912,3.70953,3.71648,9770000.0
2007-10-15 05:21:00,3.7142,3.71548,3.70438,3.70438,2270000.0
2007-10-15 05:23:00,3.70525,3.71337,3.70525,3.71337,1130000.0
2007-10-15 05:24:00,3.71409,3.71481,3.70593,3.71077,4880000.0
2007-10-15 05:25:00,3.71451,3.71522,3.70563,3.71369,6020000.0
2007-10-15 05:26:00,3.71465,3.71485,3.70567,3.71442,4900000.0
2007-10-15 05:27:00,3.70584,3.71543,3.70584,3.71028,6390000.0
2007-10-15 05:28:00,3.71137,3.71666,3.70618,3.7104,6020000.0
2007-10-15 05:30:00,3.71443,3.71889,3.71443,3.71526,5630000.0
2007-10-15 05:34:00,3.71363,3.71621,3.70682,3.7152,9750000.0
2007-10-15 05:35:00,3.7146,3.7146,3.71386,3.71386,1500000.0
2007-10-15 05:45:00,3.71649,3.71649,3.7054,3.70576,6010000.0
2007-10-15 05:46:00,3.70562,3.71557,3.70562,3.71514,5260000.0
2007-10-15 05:47:00,3.71571,3.71571,3.71197,3.71553,7130000.0
2007-10-15 05:50:00,3.71583,3.71583,3.70452,3.71371,9400000.0
2007-10-15 05:52:00,3.70637,3.71677,3.70637,3.71534,4880000.0
2007-10-15 05:53:00,3.71427,3.71585,3.70805,3.71537,5630000.0
2007-10-15 05:54:00,3.71465,3.71653,3.70664,3.71482,4510000.0
2007-10-15 05:55:00,3.71405,3.71552,3.70821,3.71478,5250000.0
2007-10-15 05:56:00,3.71113,3.71656,3.70997,3.712,4500000.0
2007-10-15 06:00:00,3.7137,3.71678,3.71107,3.71557,5250000.0
2007-10-15 06:01:00,3.71478,3.71478,3.70741,3.71347,6000000.0
2007-10-15 06:02:00,3.71461,3.71482,3.70468,3.70963,6000000.0
2007-10-15 06:05:00,3.71467,3.71557,3.70866,3.71496,8250000.0
2007-10-15 06:08:00,3.71549,3.71549,3.70584,3.71284,6770000.0
2007-10-15 06:09:00,3.71563,3.71563,3.71277,3.71277,4880000.0
2007-10-15 06:10:00,3.70691,3.71545,3.70691,3.71545,4130000.0
2007-10-15 06:11:00,3.7144,3.71616,3.71037,3.71037,4130000.0
2007-10-15 06:12:00,3.70689,3.71587,3.70687,3.71106,4890000.0
2007-10-15 06:13:00,3.71092,3.71786,3.70754,3.70754,5630000.0
2007-10-15 06:14:00,3.71317,3.71489,3.70467,3.71489,4880000.0
2007-10-15 06:15:00,3.70922,3.71609,3.70922,3.71558,4140000.0
2007-10-15 06:16:00,3.70424,3.71282,3.70174,3.71282,4510000.0
2007-10-15 06:17:00,3.71358,3.71577,3.70478,3.71391,10130000.0
2007-10-15 06:18:00,3.71496,3.71524,3.70831,3.71524,3010000.0
2007-10-15 06:19:00,3.7094,3.7184,3.70664,3.71158,7880000.0
2007-10-15 06:20:00,3.71383,3.71592,3.70903,3.70971,6020000.0
2007-10-15 06:21:00,3.71608,3.71737,3.70911,3.71241,6770000.0
2007-10-15 06:22:00,3.71528,3.71536,3.70577,3.711,11270000.0
2007-10-15 06:23:00,3.71705,3.71729,3.70685,3.70685,6000000.0
2007-10-15 06:24:00,3.71409,3.71773,3.71028,3.71082,6770000.0
2007-10-15 06:25:00,3.71623,3.71678,3.71321,3.71486,3750000.0
2007-10-15 06:26:00,3.7143,3.71438,3.70511,3.70976,8260000.0
2007-10-15 06:27:00,3.70841,3.71525,3.70537,3.70537,8260000.0
2007-10-15 06:28:00,3.70942,3.71645,3.70942,3.71592,6770000.0
2007-10-15 06:29:00,3.70951,3.71746,3.70822,3.70822,5640000.0
2007-10-15 06:30:00,3.71732,3.71732,3.70547,3.70998,10130000.0
2007-10-15 06:31:00,3.71279,3.71384,3.70938,3.70938,3750000.0
2007-10-15 06:33:00,3.71552,3.71552,3.71044,3.71552,4130000.0
2007-10-15 06:34:00,3.71571,3.71571,3.7144,3.7144,1130000.0
2007-10-15 06:36:00,3.71118,3.71738,3.71118,3.71171,3760000.0
2007-10-15 06:37:00,3.71782,3.71782,3.70823,3.71562,3770000.0
2007-10-15 06:41:00,3.71549,3.7168,3.71018,3.71018,6390000.0
2007-10-15 06:42:00,3.70978,3.71602,3.70581,3.70962,6380000.0
2007-10-15 06:43:00,3.7147,3.71665,3.70718,3.71665,9390000.0
2007-10-15 06:44:00,3.71371,3.71526,3.70862,3.70887,6770000.0
2007-10-15 06:45:00,3.71704,3.71704,3.70376,3.71184,8660000.0
2007-10-15 06:47:00,3.70932,3.71438,3.70881,3.71438,4880000.0
2007-10-15 06:48:00,3.7141,3.71801,3.71161,3.7117,4880000.0
2007-10-15 06:49:00,3.71576,3.7158,3.71095,3.7158,4880000.0
2007-10-15 06:52:00,3.7121,3.71634,3.70628,3.71634,4880000.0
2007-10-15 06:53:00,3.70282,3.71322,3.70282,3.71322,7150000.0
2007-10-15 06:54:00,3.71241,3.71539,3.70536,3.71069,4510000.0
2007-10-15 06:55:00,3.71597,3.71597,3.7049,3.7106,4150000.0
2007-10-15 06:56:00,3.7113,3.71671,3.71093,3.71093,6020000.0
2007-10-15 06:57:00,3.71411,3.71469,3.70616,3.7103,6020000.0
2007-10-15 06:58:00,3.70478,3.71229,3.70478,3.709,5270000.0
2007-10-15 06:59:00,3.71728,3.71732,3.70792,3.71649,4910000.0
2007-10-15 07:00:00,3.71412,3.71942,3.71002,3.71942,6010000.0
2007-10-15 07:05:00,3.70523,3.71416,3.70523,3.71166,3030000.0
2007-10-15 07:06:00,3.71516,3.71546,3.70382,3.7103,5630000.0
2007-10-15 07:07:00,3.71482,3.71577,3.71152,3.71388,5250000.0
2007-10-15 07:08:00,3.70691,3.71444,3.70279,3.71444,5630000.0
2007-10-15 07:09:00,3.71511,3.71511,3.70899,3.71448,5260000.0
2007-10-15 07:10:00,3.71193,3.7146,3.70497,3.71128,4880000.0
2007-10-15 07:11:00,3.71487,3.71487,3.70622,3.70622,3380000.0
2007-10-15 07:12:00,3.71229,3.71562,3.71006,3.71006,4520000.0
2007-10-15 07:14:00,3.71124,3.71566,3.70541,3.70541,4880000.0
2007-10-15 07:15:00,3.71627,3.71627,3.70512,3.70539,5640000.0
2007-10-15 07:16:00,3.71299,3.71447,3.70483,3.7121,5640000.0
2007-10-15 07:17:00,3.7063,3.71718,3.7063,3.71102,4880000.0
2007-10-15 07:18:00,3.71562,3.71562,3.70817,3.70817,4890000.0
2007-10-15 07:19:00,3.71413,3.71413,3.70947,3.70958,3750000.0
2007-10-15 07:20:00,3.71707,3.71782,3.70823,3.71339,4890000.0
2007-10-15 07:21:00,3.71425,3.71544,3.70847,3.71354,4510000.0
2007-10-15 07:22:00,3.71519,3.71519,3.70597,3.7149,6770000.0
2007-10-15 07:24:00,3.71467,3.71467,3.70581,3.70581,3380000.0
2007-10-15 07:25:00,3.71494,3.71719,3.70813,3.71142,6770000.0
2007-10-15 07:28:00,3.71065,3.71848,3.70628,3.70628,6770000.0
2007-10-15 07:29:00,3.71318,3.71584,3.70629,3.71571,5260000.0
2007-10-15 07:30:00,3.71562,3.71562,3.70482,3.71498,4500000.0
2007-10-15 07:31:00,3.71477,3.71564,3.71419,3.71495,5260000.0
2007-10-15 07:32:00,3.7147,3.7147,3.70597,3.70845,4520000.0
2007-10-15 07:33:00,3.71279,3.71645,3.70799,3.71221,4510000.0
2007-10-15 07:35:00,3.7111,3.71492,3.70506,3.71492,4510000.0
2007-10-15 07:36:00,3.71389,3.71478,3.70416,3.71478,4150000.0
2007-10-15 07:37:00,3.71416,3.71574,3.70055,3.70439,7880000.0
2007-10-15 07:38:00,3.70438,3.71435,3.70249,3.70583,5640000.0
2007-10-15 07:39:00,3.71081,3.71675,3.71081,3.71625,4510000.0
2007-10-15 07:40:00,3.70561,3.71486,3.70539,3.70982,6780000.0
2007-10-15 07:41:00,3.71408,3.7141,3.70322,3.71395,9010000.0
2007-10-15 07:42:00,3.70309,3.71064,3.70008,3.71062,7150000.0
2007-10-15 07:43:00,3.71177,3.71281,3.70589,3.71153,6000000.0
2007-10-15 07:44:00,3.71271,3.71413,3.71118,3.71367,3780000.0
2007-10-15 07:45:00,3.70866,3.72057,3.70866,3.71393,9790000.0
2007-10-15 07:46:00,3.70911,3.71447,3.70494,3.70873,5260000.0
2007-10-15 07:47:00,3.70676,3.71517,3.70494,3.71517,5260000.0
2007-10-15 07:48:00,3.71396,3.71396,3.70678,3.70678,4140000.0
2007-10-15 07:49:00,3.71348,3.71522,3.70529,3.71156,4510000.0
2007-10-15 07:50:00,3.71428,3.71535,3.71064,3.71064,4510000.0
2007-10-15 07:51:00,3.70787,3.71454,3.70787,3.71101,4900000.0
2007-10-15 07:52:00,3.7146,3.7146,3.70405,3.71263,5630000.0
2007-10-15 07:53:00,3.70717,3.71498,3.70512,3.71344,5270000.0
2007-10-15 07:54:00,3.70477,3.71471,3.70364,3.71471,4890000.0
2007-10-15 07:55:00,3.71206,3.71483,3.70978,3.71065,4880000.0
2007-10-15 07:56:00,3.71344,3.71917,3.70541,3.71102,5270000.0
2007-10-15 07:57:00,3.71545,3.71545,3.70837,3.71085,4890000.0
2007-10-15 07:58:00,3.71445,3.71784,3.70514,3.70855,6020000.0
2007-10-15 07:59:00,3.70337,3.71485,3.70308,3.71485,5280000.0
2007-10-15 08:00:00,3.70672,3.71748,3.70672,3.71537,5630000.0
2007-10-15 08:01:00,3.7176,3.7176,3.7079,3.71512,5650000.0
2007-10-15 08:02:00,3.71041,3.71885,3.7072,3.7072,6010000.0
2007-10-15 08:03:00,3.70806,3.71658,3.70096,3.7123,7510000.0
2007-10-15 08:04:00,3.71184,3.71531,3.711,3.71531,5270000.0
2007-10-15 08:05:00,3.71784,3.71784,3.70931,3.71347,6760000.0
2007-10-15 08:06:00,3.71125,3.71643,3.7054,3.71355,9010000.0
2007-10-15 08:07:00,3.7105,3.71096,3.70161,3.71096,3770000.0
2007-10-15 08:08:00,3.71352,3.71509,3.70417,3.71509,4890000.0
2007-10-15 08:09:00,3.71454,3.71454,3.70669,3.70669,4890000.0
2007-10-15 08:10:00,3.71372,3.71372,3.70341,3.71298,5250000.0
2007-10-15 08:11:00,3.71461,3.71461,3.70975,3.70975,4140000.0
2007-10-15 08:12:00,3.70939,3.71618,3.70592,3.70862,6010000.0
2007-10-15 08:13:00,3.7041,3.71535,3.7041,3.71521,5640000.0
2007-10-15 08:14:00,3.71332,3.71482,3.70802,3.70802,4510000.0
2007-10-15 08:15:00,3.71587,3.71587,3.7087,3.71385,6390000.0
2007-10-15 08:16:00,3.70784,3.71547,3.70767,3.71483,4510000.0
2007-10-15 08:17:00,3.71213,3.71213,3.70589,3.70589,4520000.0
2007-10-15 08:18:00,3.71328,3.71386,3.70179,3.71068,5260000.0
2007-10-15 08:19:00,3.71066,3.71447,3.70558,3.70558,3010000.0
2007-10-15 08:20:00,3.71131,3.71231,3.70101,3.70764,6390000.0
2007-10-15 08:21:00,3.7111,3.71314,3.71009,3.71287,4900000.0
2007-10-15 08:22:00,3.70864,3.7118,3.70432,3.7102,7140000.0
2007-10-15 08:23:00,3.71184,3.71184,3.69859,3.71138,5270000.0
2007-10-15 08:24:00,3.70726,3.71191,3.7035,3.71191,4880000.0
2007-10-15 08:25:00,3.70983,3.71189,3.70354,3.7075,6760000.0
2007-10-15 08:26:00,3.70624,3.7121,3.70523,3.70666,6770000.0
2007-10-15 08:27:00,3.70814,3.71327,3.70814,3.71203,5260000.0
2007-10-15 08:28:00,3.70728,3.71323,3.70454,3.70454,5260000.0
2007-10-15 08:29:00,3.70908,3.71204,3.70629,3.71061,4510000.0
2007-10-15 08:30:00,3.70631,3.7119,3.70631,3.70756,4880000.0
2007-10-15 08:31:00,3.70818,3.71058,3.70333,3.7046,7140000.0
2007-10-15 08:32:00,3.70767,3.71231,3.7018,3.7108,7140000.0
2007-10-15 08:33:00,3.70742,3.71168,3.69838,3.70559,6390000.0
2007-10-15 08:34:00,3.70942,3.71206,3.70161,3.70161,7140000.0
2007-10-15 08:35:00,3.71349,3.71349,3.70615,3.71105,6760000.0
2007-10-15 08:36:00,3.70539,3.71623,3.70539,3.71221,5270000.0
2007-10-15 08:37:00,3.71,3.71341,3.70269,3.70733,7510000.0
2007-10-15 08:38:00,3.7119,3.71243,3.70527,3.71243,6400000.0
2007-10-15 08:39:00,3.71195,3.71195,3.70489,3.71003,3770000.0
2007-10-15 08:40:00,3.70054,3.71109,3.69939,3.71109,5250000.0
2007-10-15 08:41:00,3.70523,3.71005,3.70112,3.70958,4510000.0
2007-10-15 08:42:00,3.71119,3.71473,3.70676,3.71314,7510000.0
2007-10-15 08:43:00,3.71109,3.71387,3.70779,3.71151,6390000.0
2007-10-15 08:44:00,3.70832,3.71324,3.70026,3.71081,11630000.0
2007-10-15 08:45:00,3.7148,3.7148,3.70392,3.71259,6770000.0
2007-10-15 08:46:00,3.71123,3.71324,3.70363,3.70624,5270000.0
2007-10-15 08:47:00,3.70718,3.71286,3.70372,3.71161,7510000.0
2007-10-15 08:48:00,3.71003,3.71251,3.70595,3.71204,4510000.0
2007-10-15 08:49:00,3.70964,3.71328,3.70133,3.71328,7880000.0
2007-10-15 08:50:00,3.70762,3.71238,3.70067,3.70132,7140000.0
2007-10-15 08:51:00,3.70404,3.71423,3.70404,3.71423,3770000.0
2007-10-15 08:52:00,3.70474,3.71144,3.70474,3.70875,4510000.0
2007-10-15 08:53:00,3.71033,3.71292,3.7014,3.70996,7130000.0
2007-10-15 08:54:00,3.71466,3.71649,3.70594,3.71072,7130000.0
2007-10-15 08:55:00,3.70949,3.71534,3.7034,3.70575,5630000.0
2007-10-15 08:56:00,3.70964,3.71287,3.70659,3.70659,4510000.0
2007-10-15 08:57:00,3.71252,3.71408,3.70902,3.71045,4890000.0
2007-10-15 08:58:00,3.70961,3.71233,3.70139,3.71233,6020000.0
2007-10-15 08:59:00,3.71026,3.71206,3.70224,3.70451,4890000.0
2007-10-15 09:00:00,3.70419,3.71208,3.70302,3.71204,7900000.0
2007-10-15 09:01:00,3.70876,3.71612,3.70835,3.71451,6770000.0
2007-10-15 09:02:00,3.70854,3.71571,3.70854,3.70995,6010000.0
2007-10-15 09:03:00,3.70752,3.711,3.70312,3.70738,6030000.0
2007-10-15 09:04:00,3.70932,3.71484,3.70435,3.70975,4880000.0
2007-10-15 09:05:00,3.70679,3.71456,3.70502,3.71393,4880000.0
2007-10-15 09:06:00,3.71061,3.71516,3.70549,3.71467,12390000.0
2007-10-15 09:07:00,3.70155,3.71187,3.70155,3.71136,4880000.0
2007-10-15 09:08:00,3.70947,3.71113,3.69423,3.71113,5260000.0
2007-10-15 09:09:00,3.70735,3.71286,3.70653,3.70799,5260000.0
2007-10-15 09:10:00,3.71157,3.71249,3.70409,3.71012,9770000.0
2007-10-15 09:11:00,3.71112,3.71226,3.70316,3.70492,9040000.0
2007-10-15 09:12:00,3.70747,3.71205,3.70747,3.70799,6390000.0
2007-10-15 09:13:00,3.71184,3.71311,3.69977,3.71311,9770000.0
2007-10-15 09:14:00,3.7099,3.71661,3.70385,3.71292,15780000.0
2007-10-15 09:15:00,3.70713,3.71521,3.70093,3.70093,9380000.0
2007-10-15 09:16:00,3.71406,3.71447,3.70924,3.70924,6020000.0
2007-10-15 09:17:00,3.71077,3.71257,3.70028,3.70028,4510000.0
2007-10-15 09:18:00,3.70927,3.71507,3.70721,3.7097,4890000.0
2007-10-15 09:19:00,3.70666,3.71233,3.70264,3.71195,4890000.0
2007-10-15 09:20:00,3.70787,3.71077,3.7077,3.71075,6010000.0
2007-10-15 09:21:00,3.70124,3.71151,3.70124,3.70497,6390000.0
2007-10-15 09:22:00,3.70898,3.71222,3.69979,3.71044,9400000.0
2007-10-15 09:23:00,3.70625,3.71075,3.70373,3.70584,4140000.0
2007-10-15 09:24:00,3.7131,3.71426,3.70566,3.71335,5640000.0
2007-10-15 09:25:00,3.70589,3.71171,3.70073,3.70782,6770000.0
2007-10-15 09:26:00,3.71311,3.71689,3.70494,3.71399,7530000.0
2007-10-15 09:27:00,3.70599,3.71232,3.70599,3.7121,4510000.0
2007-10-15 09:28:00,3.70946,3.71628,3.70277,3.71291,9400000.0
2007-10-15 09:29:00,3.71092,3.71423,3.70479,3.70539,12030000.0
2007-10-15 09:30:00,3.70922,3.71425,3.70694,3.71309,6020000.0
2007-10-15 09:31:00,3.71334,3.71458,3.70864,3.70892,4890000.0
2007-10-15 09:32:00,3.70868,3.71383,3.70868,3.71383,3770000.0
2007-10-15 09:33:00,3.71397,3.71397,3.70395,3.71359,6380000.0
2007-10-15 09:34:00,3.70962,3.71279,3.70594,3.71012,6760000.0
2007-10-15 09:35:00,3.71329,3.71362,3.70793,3.71288,4520000.0
2007-10-15 09:36:00,3.70615,3.71618,3.70615,3.71387,7520000.0
2007-10-15 09:37:00,3.71482,3.71482,3.70814,3.71403,4880000.0
2007-10-15 09:38:00,3.71345,3.71451,3.70772,3.71451,5250000.0
2007-10-15 09:39:00,3.71399,3.71399,3.70242,3.71243,6760000.0
2007-10-15 09:40:00,3.71215,3.71363,3.70447,3.70447,7510000.0
2007-10-15 09:41:00,3.71016,3.71456,3.70234,3.70827,6380000.0
2007-10-15 09:42:00,3.70665,3.71302,3.70641,3.71131,6760000.0
2007-10-15 09:43:00,3.71127,3.71421,3.70526,3.71124,5250000.0
2007-10-15 09:44:00,3.71434,3.71588,3.70641,3.71588,12390000.0
2007-10-15 09:45:00,3.71539,3.71539,3.7036,3.71387,4140000.0
2007-10-15 09:46:00,3.71418,3.71418,3.70181,3.71363,8270000.0
2007-10-15 09:47:00,3.71198,3.71667,3.70331,3.71381,6030000.0
2007-10-15 09:48:00,3.71345,3.71345,3.70505,3.71302,4520000.0
2007-10-15 09:49:00,3.70398,3.71299,3.70265,3.71299,4140000.0
2007-10-15 09:50:00,3.70654,3.71559,3.70251,3.71325,5650000.0
2007-10-15 09:51:00,3.71217,3.7128,3.70789,3.70985,3770000.0
2007-10-15 09:52:00,3.70856,3.71219,3.70649,3.71219,6760000.0
2007-10-15 09:53:00,3.71001,3.71627,3.70371,3.70638,8260000.0
2007-10-15 09:54:00,3.70985,3.71321,3.70493,3.71321,4510000.0
2007-10-15 09:55:00,3.71185,3.71347,3.70472,3.70472,4150000.0
2007-10-15 09:56:00,3.71382,3.71477,3.7048,3.70773,6010000.0
2007-10-15 09:57:00,3.71383,3.71383,3.70743,3.70743,4510000.0
2007-10-15 09:58:00,3.71356,3.71356,3.70057,3.71288,6390000.0
2007-10-15 09:59:00,3.71374,3.71425,3.70372,3.71108,12400000.0
2007-10-15 10:00:00,3.71494,3.7154,3.70256,3.70828,5270000.0
2007-10-15 10:01:00,3.71148,3.71547,3.71017,3.71463,4140000.0
2007-10-15 10:02:00,3.71464,3.71534,3.70555,3.7151,7510000.0
2007-10-15 10:03:00,3.71083,3.71746,3.70533,3.71103,10890000.0
2007-10-15 10:04:00,3.71387,3.71537,3.7082,3.71023,7510000.0
2007-10-15 10:05:00,3.7133,3.7133,3.70474,3.70899,5260000.0
2007-10-15 10:06:00,3.71574,3.7164,3.70633,3.71441,5260000.0
2007-10-15 10:07:00,3.71439,3.71459,3.7049,3.7059,4520000.0
2007-10-15 10:08:00,3.71385,3.71589,3.70809,3.71589,8270000.0
2007-10-15 10:09:00,3.71642,3.71939,3.70489,3.71318,7140000.0
2007-10-15 10:10:00,3.70698,3.71595,3.70655,3.7133,7510000.0
2007-10-15 10:11:00,3.71539,3.71643,3.70555,3.7162,9780000.0
2007-10-15 10:12:00,3.71269,3.71689,3.70877,3.7119,6760000.0
2007-10-15 10:13:00,3.71708,3.71708,3.70992,3.71308,5640000.0
2007-10-15 10:14:00,3.71246,3.71565,3.70488,3.71003,12400000.0
2007-10-15 10:15:00,3.71615,3.71772,3.71025,3.71753,6760000.0
2007-10-15 10:16:00,3.71649,3.71649,3.70956,3.71604,4880000.0
2007-10-15 10:17:00,3.71181,3.71384,3.70396,3.71145,4520000.0
2007-10-15 10:18:00,3.71188,3.7151,3.70552,3.71216,4510000.0
2007-10-15 10:19:00,3.71343,3.71774,3.70592,3.71407,7140000.0
2007-10-15 10:20:00,3.71615,3.71615,3.70372,3.7089,9020000.0
2007-10-15 10:21:00,3.71272,3.71724,3.70754,3.71724,9410000.0
2007-10-15 10:22:00,3.71626,3.71968,3.70965,3.71366,6390000.0
2007-10-15 10:23:00,3.70799,3.71603,3.70799,3.71274,3770000.0
2007-10-15 10:24:00,3.7103,3.71759,3.70711,3.71759,7150000.0
2007-10-15 10:25:00,3.70412,3.70844,3.70412,3.70412,5260000.0
2007-10-15 10:26:00,3.71532,3.71639,3.70696,3.70796,7130000.0
2007-10-15 10:27:00,3.71812,3.71812,3.7079,3.71617,5260000.0
2007-10-15 10:28:00,3.71123,3.71682,3.71123,3.7125,4510000.0
2007-10-15 10:29:00,3.71353,3.7186,3.7071,3.7148,15420000.0
2007-10-15 10:30:00,3.71638,3.71638,3.70919,3.715,7140000.0
2007-10-15 10:31:00,3.71507,3.71516,3.70338,3.71362,8280000.0
2007-10-15 10:33:00,3.70932,3.71582,3.7052,3.71513,5260000.0
2007-10-15 10:34:00,3.71391,3.71415,3.70443,3.70616,7510000.0
2007-10-15 10:35:00,3.71093,3.71571,3.70907,3.71067,5260000.0
2007-10-15 10:36:00,3.71486,3.71616,3.70903,3.70929,6380000.0
2007-10-15 10:37:00,3.71543,3.71646,3.7108,3.71646,7140000.0
2007-10-15 10:38:00,3.71141,3.71375,3.70944,3.71324,6760000.0
2007-10-15 10:39:00,3.70908,3.71665,3.70805,3.70805,4510000.0
2007-10-15 10:40:00,3.71625,3.71625,3.70472,3.71518,5270000.0
2007-10-15 10:41:00,3.71088,3.71455,3.70285,3.71455,5630000.0
2007-10-15 10:42:00,3.70932,3.71586,3.7045,3.70936,6010000.0
2007-10-15 10:43:00,3.71172,3.71413,3.70148,3.70817,6760000.0
2007-10-15 10:44:00,3.70967,3.71249,3.70757,3.71124,6010000.0
2007-10-15 10:45:00,3.71404,3.71404,3.70498,3.71111,6380000.0
2007-10-15 10:46:00,3.71476,3.71476,3.7045,3.71317,3770000.0
2007-10-15 10:47:00,3.71113,3.71483,3.70969,3.71258,3770000.0
2007-10-15 10:48:00,3.71604,3.71604,3.70775,3.71139,6760000.0
2007-10-15 10:49:00,3.70939,3.71324,3.70637,3.70637,7510000.0
2007-10-15 10:50:00,3.71502,3.71502,3.70783,3.71123,7140000.0
2007-10-15 10:51:00,3.71122,3.71662,3.70478,3.71509,6010000.0
2007-10-15 10:52:00,3.71378,3.71527,3.70724,3.71069,4890000.0
2007-10-15 10:53:00,3.70521,3.71453,3.70407,3.71345,5640000.0
2007-10-15 10:54:00,3.70835,3.71444,3.70435,3.71444,4890000.0
2007-10-15 10:55:00,3.71552,3.71651,3.71135,3.71516,7140000.0
2007-10-15 10:56:00,3.71144,3.71301,3.70263,3.70636,7510000.0
2007-10-15 10:57:00,3.70578,3.71266,3.70567,3.71266,6020000.0
2007-10-15 10:58:00,3.70994,3.71206,3.70803,3.7115,4140000.0
2007-10-15 10:59:00,3.70968,3.71287,3.70319,3.71287,6010000.0
2007-10-15 11:00:00,3.70887,3.71792,3.70415,3.70543,13520000.0
2007-10-15 11:01:00,3.71132,3.71275,3.70697,3.71275,5260000.0
2007-10-15 11:02:00,3.70334,3.71042,3.69471,3.69471,6390000.0
2007-10-15 11:03:00,3.70835,3.71295,3.70287,3.70883,6390000.0
2007-10-15 11:04:00,3.70742,3.71275,3.70124,3.7084,4880000.0
2007-10-15 11:05:00,3.70728,3.71215,3.70204,3.71215,5280000.0
2007-10-15 11:06:00,3.70915,3.71414,3.70511,3.71377,6760000.0
2007-10-15 11:07:00,3.69817,3.71289,3.69817,3.70715,5630000.0
2007-10-15 11:08:00,3.71103,3.71256,3.70272,3.71204,6380000.0
2007-10-15 11:09:00,3.71226,3.71289,3.70198,3.71243,5260000.0
2007-10-15 11:10:00,3.70775,3.71364,3.70337,3.7112,6380000.0
2007-10-15 11:11:00,3.71266,3.7165,3.7054,3.71099,7510000.0
2007-10-15 11:12:00,3.71414,3.71555,3.70468,3.71487,7890000.0
2007-10-15 11:13:00,3.70946,3.71356,3.70643,3.71356,4520000.0
2007-10-15 11:14:00,3.71086,3.71357,3.7024,3.71357,10900000.0
2007-10-15 11:15:00,3.70854,3.71151,3.70365,3.71078,5260000.0
2007-10-15 11:16:00,3.7067,3.71336,3.70434,3.71163,4520000.0
2007-10-15 11:17:00,3.71472,3.715,3.70671,3.70699,3770000.0
2007-10-15 11:18:00,3.71299,3.71427,3.70378,3.71274,4510000.0
2007-10-15 11:19:00,3.70844,3.71376,3.70749,3.71376,4880000.0
2007-10-15 11:20:00,3.70456,3.71346,3.70456,3.71346,5250000.0
2007-10-15 11:21:00,3.71345,3.7147,3.70241,3.71247,7150000.0
2007-10-15 11:22:00,3.71638,3.71638,3.7112,3.71322,5650000.0
2007-10-15 11:23:00,3.71235,3.71389,3.70653,3.71157,4510000.0
2007-10-15 11:24:00,3.70852,3.71359,3.70154,3.70663,4510000.0
2007-10-15 11:25:00,3.70931,3.71444,3.7062,3.71444,5640000.0
2007-10-15 11:26:00,3.70602,3.7125,3.70602,3.7125,4510000.0
2007-10-15 11:27:00,3.71406,3.71548,3.70633,3.71088,6390000.0
2007-10-15 11:28:00,3.70668,3.71223,3.70042,3.71035,7130000.0
2007-10-15 11:29:00,3.70552,3.71265,3.70552,3.70931,10150000.0
2007-10-15 11:30:00,3.71405,3.71501,3.70513,3.70513,5270000.0
2007-10-15 11:31:00,3.70376,3.71282,3.70295,3.71282,3770000.0
2007-10-15 11:32:00,3.71176,3.71388,3.70474,3.70907,6030000.0
2007-10-15 11:33:00,3.71367,3.71609,3.70738,3.71431,6010000.0
2007-10-15 11:34:00,3.71463,3.71463,3.70737,3.70882,4510000.0
2007-10-15 11:35:00,3.71171,3.71607,3.70902,3.70902,6010000.0
2007-10-15 11:36:00,3.71396,3.7153,3.70681,3.71094,7890000.0
2007-10-15 11:37:00,3.71376,3.71376,3.70591,3.70996,6390000.0
2007-10-15 11:38:00,3.71266,3.71266,3.70273,3.71047,5260000.0
2007-10-15 11:39:00,3.70995,3.7139,3.70742,3.71193,4880000.0
2007-10-15 11:40:00,3.70815,3.71321,3.70061,3.70061,4140000.0
2007-10-15 11:41:00,3.71457,3.71533,3.70862,3.71399,6390000.0
2007-10-15 11:42:00,3.7116,3.71411,3.7095,3.7095,4140000.0
2007-10-15 11:43:00,3.71006,3.71438,3.70811,3.71173,7150000.0
2007-10-15 11:44:00,3.71076,3.71453,3.7077,3.70779,4890000.0
2007-10-15 11:45:00,3.70947,3.71504,3.70947,3.71504,4510000.0
2007-10-15 11:46:00,3.70436,3.71499,3.70427,3.70872,7140000.0
2007-10-15 11:47:00,3.70895,3.71643,3.70895,3.71643,4890000.0
2007-10-15 11:48:00,3.71166,3.71478,3.70512,3.71345,6760000.0
2007-10-15 11:49:00,3.71094,3.71424,3.70644,3.70896,6010000.0
2007-10-15 11:50:00,3.71492,3.71492,3.70576,3.70948,5640000.0
2007-10-15 11:51:00,3.71337,3.71393,3.70784,3.7114,4150000.0
2007-10-15 11:52:00,3.7137,3.7137,3.70612,3.71332,4510000.0
2007-10-15 11:53:00,3.71036,3.71508,3.70493,3.70493,6400000.0
2007-10-15 11:54:00,3.71332,3.71456,3.70467,3.70822,6400000.0
2007-10-15 11:55:00,3.70805,3.71331,3.7019,3.71025,5260000.0
2007-10-15 11:56:00,3.70706,3.71258,3.70663,3.70714,5250000.0
2007-10-15 11:57:00,3.70343,3.71222,3.70343,3.7094,6380000.0
2007-10-15 11:58:00,3.70975,3.71368,3.70587,3.70892,5640000.0
2007-10-15 11:59:00,3.71108,3.71434,3.70632,3.71434,6780000.0
2007-10-15 12:00:00,3.70899,3.71375,3.70744,3.71352,4140000.0
2007-10-15 12:01:00,3.71039,3.71578,3.70512,3.71197,7140000.0
2007-10-15 12:02:00,3.71218,3.71429,3.70306,3.714,6770000.0
2007-10-15 12:03:00,3.7093,3.71376,3.70744,3.71376,4510000.0
2007-10-15 12:04:00,3.71506,3.71531,3.70989,3.71455,5270000.0
2007-10-15 12:05:00,3.71393,3.71393,3.70857,3.70963,4520000.0
2007-10-15 12:06:00,3.70523,3.71444,3.70523,3.70629,4140000.0
2007-10-15 12:07:00,3.70641,3.71555,3.70542,3.71024,5260000.0
2007-10-15 12:08:00,3.70919,3.71517,3.70307,3.71517,4510000.0
2007-10-15 12:09:00,3.70952,3.71508,3.70952,3.70999,5260000.0
2007-10-15 12:10:00,3.71065,3.71421,3.70917,3.71296,4880000.0
2007-10-15 12:11:00,3.71416,3.71416,3.70329,3.70329,4510000.0
2007-10-15 12:12:00,3.7144,3.71517,3.70799,3.70936,7130000.0
2007-10-15 12:13:00,3.71154,3.71336,3.70504,3.70973,4140000.0
2007-10-15 12:14:00,3.71552,3.71708,3.70507,3.7145,6760000.0
2007-10-15 12:15:00,3.71327,3.71525,3.70673,3.71525,10140000.0
2007-10-15 12:16:00,3.7122,3.71368,3.70761,3.71085,4510000.0
2007-10-15 12:17:00,3.7123,3.71391,3.70559,3.70559,4140000.0
2007-10-15 12:18:00,3.71266,3.71489,3.7081,3.7147,6010000.0
2007-10-15 12:19:00,3.71572,3.71572,3.70538,3.70962,4880000.0
2007-10-15 12:20:00,3.71497,3.71638,3.71066,3.71287,5260000.0
2007-10-15 12:21:00,3.7151,3.71553,3.71016,3.71521,6760000.0
2007-10-15 12:22:00,3.71033,3.71524,3.71033,3.71524,5260000.0
2007-10-15 12:23:00,3.71207,3.71749,3.70745,3.70767,5630000.0
2007-10-15 12:24:00,3.70489,3.71557,3.70489,3.71475,7510000.0
2007-10-15 12:25:00,3.71398,3.7141,3.70268,3.70785,9780000.0
2007-10-15 12:26:00,3.71069,3.71575,3.70222,3.70355,7530000.0
2007-10-15 12:27:00,3.71496,3.71496,3.70622,3.71484,4520000.0
2007-10-15 12:28:00,3.71413,3.71437,3.70743,3.71407,6000000.0
2007-10-15 12:29:00,3.71377,3.71439,3.70758,3.71439,6000000.0
2007-10-15 12:30:00,3.71456,3.71456,3.70205,3.71314,17290000.0
2007-10-15 12:31:00,3.70886,3.71516,3.70886,3.71516,6010000.0
2007-10-15 12:32:00,3.7037,3.71904,3.7037,3.71134,6020000.0
2007-10-15 12:33:00,3.70933,3.71765,3.70555,3.71501,5260000.0
2007-10-15 12:34:00,3.70893,3.71358,3.70697,3.71298,4510000.0
2007-10-15 12:35:00,3.70867,3.71386,3.70756,3.71282,4520000.0
2007-10-15 12:36:00,3.7139,3.71462,3.70366,3.71097,4880000.0
2007-10-15 12:37:00,3.71456,3.71519,3.70555,3.71489,6400000.0
2007-10-15 12:38:00,3.70923,3.71358,3.70815,3.71304,4890000.0
2007-10-15 12:39:00,3.7045,3.71566,3.7045,3.71251,7510000.0
2007-10-15 12:40:00,3.70453,3.71511,3.70453,3.71501,6000000.0
2007-10-15 12:41:00,3.71058,3.71692,3.70576,3.71472,6010000.0
2007-10-15 12:42:00,3.70963,3.71535,3.70528,3.71503,8270000.0
2007-10-15 12:43:00,3.71227,3.71298,3.70778,3.70955,6010000.0
2007-10-15 12:44:00,3.70921,3.71462,3.70566,3.71441,4510000.0
2007-10-15 12:45:00,3.71354,3.7142,3.70355,3.70967,5630000.0
2007-10-15 12:46:00,3.71481,3.716,3.7036,3.71328,4890000.0
2007-10-15 12:47:00,3.71082,3.71512,3.7072,3.71183,4890000.0
2007-10-15 12:48:00,3.70747,3.7173,3.70747,3.70855,4520000.0
2007-10-15 12:49:00,3.70917,3.71615,3.70629,3.70635,4140000.0
2007-10-15 12:50:00,3.71467,3.71567,3.70476,3.71074,4880000.0
2007-10-15 12:51:00,3.71475,3.71475,3.70891,3.71299,4890000.0
2007-10-15 12:52:00,3.7143,3.7143,3.70636,3.71235,5260000.0
2007-10-15 12:53:00,3.71225,3.71361,3.70361,3.71361,5640000.0
2007-10-15 12:54:00,3.71193,3.71302,3.70201,3.71302,4520000.0
2007-10-15 12:55:00,3.71095,3.71368,3.71029,3.71292,4140000.0
2007-10-15 12:56:00,3.70976,3.71385,3.7074,3.70844,6750000.0
2007-10-15 12:57:00,3.70372,3.71204,3.70131,3.71204,8660000.0
2007-10-15 12:58:00,3.70941,3.7126,3.70358,3.70358,6030000.0
2007-10-15 12:59:00,3.71464,3.71464,3.70444,3.71213,4150000.0
2007-10-15 13:00:00,3.71222,3.71387,3.70605,3.71316,8260000.0
2007-10-15 13:01:00,3.70958,3.71466,3.70459,3.71372,7890000.0
2007-10-15 13:02:00,3.70703,3.71288,3.70344,3.71129,5630000.0
2007-10-15 13:03:00,3.71009,3.71515,3.70465,3.71515,7150000.0
2007-10-15 13:04:00,3.71049,3.71452,3.70489,3.71066,5260000.0
2007-10-15 13:05:00,3.70992,3.71768,3.70729,3.71433,4890000.0
2007-10-15 13:06:00,3.71049,3.71403,3.70475,3.71379,6010000.0
2007-10-15 13:07:00,3.70954,3.71334,3.70746,3.70746,4140000.0
2007-10-15 13:08:00,3.71292,3.71396,3.70783,3.70902,4520000.0
2007-10-15 13:09:00,3.70788,3.71306,3.70016,3.71222,12780000.0
2007-10-15 13:10:00,3.70952,3.71467,3.70942,3.71209,4140000.0
2007-10-15 13:11:00,3.71361,3.71432,3.70399,3.7113,4510000.0
2007-10-15 13:12:00,3.71237,3.71237,3.69988,3.70815,7140000.0
2007-10-15 13:13:00,3.70924,3.70933,3.69755,3.7089,6760000.0
2007-10-15 13:14:00,3.70841,3.71324,3.70208,3.71114,9010000.0
2007-10-15 13:15:00,3.7083,3.71472,3.70729,3.70764,7880000.0
2007-10-15 13:16:00,3.70609,3.71181,3.70131,3.70875,5260000.0
2007-10-15 13:17:00,3.7078,3.71221,3.70252,3.7094,4150000.0
2007-10-15 13:18:00,3.71096,3.71289,3.70237,3.71289,7140000.0
2007-10-15 13:19:00,3.70696,3.7133,3.70365,3.71323,6750000.0
2007-10-15 13:20:00,3.70875,3.70964,3.70218,3.70651,5630000.0
2007-10-15 13:21:00,3.71178,3.71178,3.7013,3.70996,6400000.0
2007-10-15 13:22:00,3.70139,3.70977,3.70139,3.7056,5640000.0
2007-10-15 13:23:00,3.71189,3.71214,3.7042,3.70903,6760000.0
2007-10-15 13:24:00,3.70382,3.71134,3.70062,3.71134,4880000.0
2007-10-15 13:25:00,3.70939,3.71054,3.70011,3.70968,5640000.0
2007-10-15 13:26:00,3.70989,3.71115,3.70485,3.7098,4890000.0
2007-10-15 13:27:00,3.71119,3.71212,3.70594,3.70789,5270000.0
2007-10-15 13:28:00,3.70778,3.71124,3.70467,3.71124,6770000.0
2007-10-15 13:29:00,3.71014,3.71301,3.7072,3.71301,4880000.0
2007-10-15 13:30:00,3.70632,3.71207,3.70632,3.7114,5660000.0
2007-10-15 13:31:00,3.70841,3.71366,3.70522,3.71081,4510000.0
2007-10-15 13:32:00,3.71357,3.71357,3.70431,3.71041,4520000.0
2007-10-15 13:33:00,3.70832,3.71314,3.70255,3.70382,9790000.0
2007-10-15 13:34:00,3.71251,3.71271,3.70313,3.7064,6400000.0
2007-10-15 13:35:00,3.71156,3.71156,3.70148,3.70915,5630000.0
2007-10-15 13:36:00,3.70584,3.71534,3.70396,3.71465,6390000.0
2007-10-15 13:37:00,3.71089,3.71248,3.70239,3.71221,6390000.0
2007-10-15 13:38:00,3.71237,3.71265,3.70389,3.70936,8250000.0
2007-10-15 13:39:00,3.71113,3.71133,3.70396,3.70566,4880000.0
2007-10-15 13:40:00,3.70337,3.71247,3.70125,3.71247,6020000.0
2007-10-15 13:41:00,3.71145,3.71225,3.7027,3.7027,6010000.0
2007-10-15 13:42:00,3.70845,3.71194,3.70163,3.7105,5270000.0
2007-10-15 13:43:00,3.70697,3.71297,3.70294,3.71207,6380000.0
2007-10-15 13:44:00,3.70926,3.70926,3.69999,3.70412,8650000.0
2007-10-15 13:45:00,3.7101,3.7101,3.70199,3.70538,7140000.0
2007-10-15 13:46:00,3.70331,3.71078,3.69881,3.71078,9760000.0
2007-10-15 13:47:00,3.70906,3.71112,3.70453,3.70661,5260000.0
2007-10-15 13:48:00,3.70291,3.71167,3.70126,3.71107,6020000.0
2007-10-15 13:49:00,3.70417,3.70845,3.70417,3.70829,5630000.0
2007-10-15 13:50:00,3.70961,3.70961,3.69796,3.70863,6770000.0
2007-10-15 13:51:00,3.70992,3.70992,3.70166,3.70568,4880000.0
2007-10-15 13:52:00,3.70359,3.7093,3.7015,3.7015,5270000.0
2007-10-15 13:53:00,3.70297,3.70786,3.69713,3.69882,9760000.0
2007-10-15 13:54:00,3.70847,3.70847,3.6968,3.69843,13160000.0
2007-10-15 13:55:00,3.70888,3.70891,3.70343,3.70852,6760000.0
2007-10-15 13:56:00,3.70601,3.7082,3.70016,3.70461,5630000.0
2007-10-15 13:57:00,3.7042,3.70761,3.69808,3.70309,6380000.0
2007-10-15 13:58:00,3.70197,3.71099,3.70197,3.7095,5630000.0
2007-10-15 13:59:00,3.70681,3.70976,3.70428,3.70653,7880000.0
2007-10-15 14:00:00,3.70863,3.70897,3.69775,3.7071,10530000.0
2007-10-15 14:01:00,3.70074,3.70656,3.69567,3.70656,4880000.0
2007-10-15 14:02:00,3.70146,3.7056,3.69211,3.70131,6390000.0
2007-10-15 14:03:00,3.70403,3.70672,3.69652,3.70362,11280000.0
2007-10-15 14:04:00,3.70428,3.70428,3.69384,3.69487,4140000.0
2007-10-15 14:05:00,3.69936,3.70591,3.69665,3.70392,6000000.0
2007-10-15 14:06:00,3.702,3.70617,3.69679,3.69756,9390000.0
2007-10-15 14:07:00,3.70226,3.70406,3.69387,3.70406,6770000.0
2007-10-15 14:08:00,3.69428,3.70276,3.69428,3.70276,5630000.0
2007-10-15 14:09:00,3.69992,3.70538,3.69821,3.70026,4520000.0
2007-10-15 14:10:00,3.70407,3.70407,3.69099,3.69852,6760000.0
2007-10-15 14:11:00,3.70415,3.70586,3.69798,3.70183,7510000.0
2007-10-15 14:12:00,3.69802,3.70402,3.69431,3.70311,5650000.0
2007-10-15 14:13:00,3.69941,3.70566,3.69705,3.70443,5650000.0
2007-10-15 14:14:00,3.70016,3.70331,3.69211,3.69978,4510000.0
2007-10-15 14:15:00,3.69969,3.70146,3.69621,3.69858,9390000.0
2007-10-15 14:16:00,3.70121,3.70121,3.68905,3.69979,6390000.0
2007-10-15 14:17:00,3.70088,3.70189,3.69296,3.70189,6010000.0
2007-10-15 14:18:00,3.69709,3.70111,3.69197,3.69808,5270000.0
2007-10-15 14:19:00,3.70037,3.70037,3.69292,3.6982,5630000.0
2007-10-15 14:20:00,3.69,3.69792,3.69,3.69013,4510000.0
2007-10-15 14:21:00,3.69482,3.69919,3.69053,3.69919,5640000.0
2007-10-15 14:22:00,3.69763,3.70216,3.69086,3.69086,7140000.0
2007-10-15 14:23:00,3.69314,3.69916,3.69314,3.69423,7140000.0
2007-10-15 14:24:00,3.69293,3.6984,3.68521,3.69768,10500000.0
2007-10-15 14:25:00,3.69831,3.69882,3.68862,3.69055,10150000.0
2007-10-15 14:26:00,3.69512,3.69927,3.69127,3.69127,5260000.0
2007-10-15 14:27:00,3.7019,3.70207,3.69185,3.70152,6380000.0
2007-10-15 14:28:00,3.69687,3.70216,3.69626,3.69828,6770000.0
2007-10-15 14:29:00,3.70132,3.70324,3.69633,3.70324,4880000.0
2007-10-15 14:30:00,3.69992,3.70199,3.69393,3.70185,8630000.0
2007-10-15 14:31:00,3.69694,3.7028,3.69675,3.7019,6390000.0
2007-10-15 14:32:00,3.69232,3.70237,3.6913,3.70237,8640000.0
2007-10-15 14:33:00,3.70187,3.70187,3.6926,3.70137,6770000.0
2007-10-15 14:34:00,3.69612,3.70114,3.69612,3.70114,4510000.0
2007-10-15 14:35:00,3.7019,3.70239,3.6927,3.70239,6000000.0
2007-10-15 14:36:00,3.70226,3.70422,3.69353,3.70244,6020000.0
2007-10-15 14:37:00,3.69775,3.70172,3.69678,3.69678,4140000.0
2007-10-15 14:38:00,3.70129,3.70297,3.69659,3.70297,6760000.0
2007-10-15 14:39:00,3.69533,3.70228,3.69533,3.70109,5260000.0
2007-10-15 14:40:00,3.69726,3.70182,3.6956,3.70158,4140000.0
2007-10-15 14:41:00,3.69729,3.70044,3.69153,3.69942,4140000.0
2007-10-15 14:42:00,3.6984,3.70155,3.69201,3.69749,7140000.0
2007-10-15 14:43:00,3.70067,3.70096,3.69396,3.70086,6760000.0
2007-10-15 14:44:00,3.6991,3.7025,3.69302,3.69972,9010000.0
2007-10-15 14:45:00,3.70186,3.70411,3.69013,3.70213,7510000.0
2007-10-15 14:46:00,3.69989,3.70259,3.69139,3.69708,6010000.0
2007-10-15 14:47:00,3.69475,3.70171,3.68995,3.69926,6770000.0
2007-10-15 14:48:00,3.69922,3.70034,3.69146,3.6983,5270000.0
2007-10-15 14:49:00,3.70143,3.70307,3.69603,3.70022,5650000.0
2007-10-15 14:50:00,3.6947,3.70027,3.6917,3.7,9760000.0
2007-10-15 14:51:00,3.69635,3.7015,3.69466,3.69466,5260000.0
2007-10-15 14:52:00,3.69755,3.69755,3.68549,3.6886,4890000.0
2007-10-15 14:53:00,3.69485,3.69712,3.69057,3.69095,5640000.0
2007-10-15 14:54:00,3.69192,3.69733,3.68872,3.69593,6010000.0
2007-10-15 14:55:00,3.69792,3.69792,3.6861,3.69362,5650000.0
2007-10-15 14:56:00,3.68809,3.69578,3.68732,3.68771,5640000.0
2007-10-15 14:57:00,3.69271,3.69855,3.68874,3.69795,6390000.0
2007-10-15 14:58:00,3.68889,3.69755,3.68571,3.68775,4890000.0
2007-10-15 14:59:00,3.69639,3.69886,3.6885,3.68951,10540000.0
2007-10-15 15:00:00,3.69879,3.6993,3.69128,3.69527,9400000.0
2007-10-15 15:01:00,3.69849,3.69959,3.69011,3.69959,8270000.0
2007-10-15 15:02:00,3.69385,3.69987,3.69076,3.69912,6400000.0
2007-10-15 15:03:00,3.69905,3.69905,3.69014,3.69259,4900000.0
2007-10-15 15:04:00,3.69378,3.69828,3.68716,3.69734,9770000.0
2007-10-15 15:05:00,3.69303,3.70042,3.69107,3.70042,5260000.0
2007-10-15 15:06:00,3.69389,3.69786,3.68498,3.69786,7150000.0
2007-10-15 15:07:00,3.69229,3.70085,3.69229,3.7003,5260000.0
2007-10-15 15:08:00,3.69903,3.69937,3.69334,3.69404,5260000.0
2007-10-15 15:09:00,3.69891,3.69914,3.69058,3.69058,6760000.0
2007-10-15 15:10:00,3.70029,3.70065,3.69069,3.70065,6400000.0
2007-10-15 15:11:00,3.69086,3.70083,3.69086,3.69698,5260000.0
2007-10-15 15:12:00,3.69441,3.69969,3.69441,3.6996,5260000.0
2007-10-15 15:13:00,3.70209,3.70209,3.69162,3.69358,4880000.0
2007-10-15 15:14:00,3.69993,3.69993,3.68872,3.69873,13160000.0
2007-10-15 15:15:00,3.6965,3.69905,3.6906,3.6906,5250000.0
2007-10-15 15:16:00,3.69388,3.70099,3.69019,3.69807,6000000.0
2007-10-15 15:17:00,3.701,3.701,3.68953,3.70066,8280000.0
2007-10-15 15:18:00,3.70016,3.70063,3.68986,3.70063,6760000.0
2007-10-15 15:19:00,3.69558,3.70084,3.69067,3.69067,4140000.0
2007-10-15 15:20:00,3.7012,3.7012,3.69169,3.69427,5260000.0
2007-10-15 15:21:00,3.69398,3.69866,3.68897,3.69293,8270000.0
2007-10-15 15:22:00,3.69625,3.70117,3.69527,3.70117,5250000.0
2007-10-15 15:23:00,3.7017,3.70197,3.69269,3.7006,7140000.0
2007-10-15 15:24:00,3.69772,3.70237,3.69,3.69835,6390000.0
2007-10-15 15:25:00,3.69983,3.70309,3.69732,3.69781,4140000.0
2007-10-15 15:26:00,3.69959,3.70337,3.69349,3.70198,6760000.0
2007-10-15 15:27:00,3.69741,3.70233,3.69029,3.698,9770000.0
2007-10-15 15:28:00,3.69569,3.70142,3.69569,3.69866,3770000.0
2007-10-15 15:29:00,3.6983,3.70226,3.69219,3.69219,6010000.0
2007-10-15 15:30:00,3.70174,3.70207,3.69525,3.69629,7160000.0
2007-10-15 15:31:00,3.69822,3.70143,3.69093,3.69394,7510000.0
2007-10-15 15:32:00,3.69753,3.70066,3.69011,3.70066,5250000.0
2007-10-15 15:33:00,3.70119,3.70221,3.69373,3.70221,4510000.0
2007-10-15 15:34:00,3.69826,3.70186,3.69467,3.69817,6770000.0
2007-10-15 15:35:00,3.69565,3.70197,3.69565,3.6962,6020000.0
2007-10-15 15:36:00,3.70133,3.70217,3.69095,3.69797,6390000.0
2007-10-15 15:37:00,3.70184,3.70194,3.69155,3.69155,4890000.0
2007-10-15 15:38:00,3.69725,3.70136,3.68917,3.70132,6390000.0
2007-10-15 15:39:00,3.7019,3.7019,3.69633,3.70159,5260000.0
2007-10-15 15:40:00,3.70067,3.70174,3.69198,3.70171,6760000.0
2007-10-15 15:41:00,3.69863,3.70301,3.69014,3.702,7530000.0
2007-10-15 15:42:00,3.69625,3.7028,3.69625,3.69642,5260000.0
2007-10-15 15:43:00,3.69348,3.70354,3.69348,3.70142,4880000.0
2007-10-15 15:44:00,3.6994,3.70273,3.69273,3.70273,7510000.0
2007-10-15 15:45:00,3.69771,3.70218,3.69201,3.70218,4880000.0
2007-10-15 15:46:00,3.70193,3.70193,3.69004,3.70064,6000000.0
2007-10-15 15:47:00,3.69187,3.70169,3.69187,3.6977,5650000.0
2007-10-15 15:48:00,3.69748,3.70181,3.69638,3.70091,7130000.0
2007-10-15 15:49:00,3.69854,3.70331,3.69441,3.69698,4510000.0
2007-10-15 15:50:00,3.70143,3.70143,3.69226,3.70093,5260000.0
2007-10-15 15:51:00,3.69638,3.70353,3.6951,3.69929,7880000.0
2007-10-15 15:52:00,3.6984,3.70328,3.69754,3.70308,5640000.0
2007-10-15 15:53:00,3.69503,3.7022,3.69268,3.69912,6400000.0
2007-10-15 15:54:00,3.69862,3.7016,3.69381,3.69864,6770000.0
2007-10-15 15:55:00,3.70271,3.70451,3.69702,3.70388,4880000.0
2007-10-15 15:56:00,3.70365,3.7037,3.69935,3.7037,4890000.0
2007-10-15 15:57:00,3.6995,3.70377,3.69778,3.70346,4890000.0
2007-10-15 15:58:00,3.70005,3.70344,3.69994,3.70344,7140000.0
2007-10-15 15:59:00,3.69962,3.70398,3.69848,3.70398,10520000.0
2007-10-15 16:00:00,3.70263,3.70263,3.69615,3.7019,5260000.0
2007-10-15 16:01:00,3.69865,3.70251,3.68986,3.69446,9390000.0
2007-10-15 16:02:00,3.69864,3.70333,3.69864,3.70333,5260000.0
2007-10-15 16:03:00,3.69705,3.70228,3.69705,3.70228,4890000.0
2007-10-15 16:04:00,3.69984,3.70391,3.69549,3.70312,6750000.0
2007-10-15 16:05:00,3.69669,3.70307,3.69669,3.70281,6750000.0
2007-10-15 16:06:00,3.70141,3.7024,3.69182,3.69872,8650000.0
2007-10-15 16:07:00,3.70256,3.70333,3.69558,3.70221,5250000.0
2007-10-15 16:08:00,3.70089,3.70407,3.69463,3.70338,7500000.0
2007-10-15 16:09:00,3.69509,3.70095,3.6943,3.69656,6770000.0
2007-10-15 16:10:00,3.7038,3.70461,3.69226,3.70441,10160000.0
2007-10-15 16:11:00,3.70246,3.7037,3.69588,3.70285,6400000.0
2007-10-15 16:12:00,3.69727,3.70408,3.69493,3.70314,7150000.0
2007-10-15 16:13:00,3.70365,3.70471,3.69956,3.70471,6380000.0
2007-10-15 16:14:00,3.70372,3.70372,3.691,3.70218,4140000.0
2007-10-15 16:15:00,3.6994,3.70278,3.69639,3.69639,4510000.0
2007-10-15 16:16:00,3.70104,3.70309,3.69669,3.70309,6390000.0
2007-10-15 16:17:00,3.70063,3.70303,3.69637,3.69886,4880000.0
2007-10-15 16:18:00,3.69501,3.70325,3.69006,3.70325,9390000.0
2007-10-15 16:19:00,3.70418,3.70418,3.69816,3.70262,4890000.0
2007-10-15 16:20:00,3.69783,3.703,3.69203,3.70144,6760000.0
2007-10-15 16:21:00,3.70205,3.70264,3.69573,3.69888,4530000.0
2007-10-15 16:22:00,3.69979,3.7028,3.69254,3.70182,4880000.0
2007-10-15 16:23:00,3.70204,3.70356,3.70125,3.70356,6760000.0
2007-10-15 16:24:00,3.69853,3.70284,3.69575,3.70284,7510000.0
2007-10-15 16:25:00,3.70279,3.70405,3.69818,3.70405,5250000.0
2007-10-15 16:26:00,3.70288,3.70288,3.69085,3.70156,4520000.0
2007-10-15 16:27:00,3.69806,3.70525,3.69371,3.70222,12390000.0
2007-10-15 16:28:00,3.70275,3.70298,3.69736,3.70283,6770000.0
2007-10-15 16:29:00,3.70341,3.70341,3.69705,3.70056,5630000.0
2007-10-15 16:30:00,3.70417,3.70417,3.69631,3.7004,6390000.0
2007-10-15 16:31:00,3.70266,3.70314,3.69579,3.69838,12380000.0
2007-10-15 16:32:00,3.70269,3.70269,3.69297,3.69907,6010000.0
2007-10-15 16:33:00,3.69887,3.70356,3.69692,3.70356,6010000.0
2007-10-15 16:34:00,3.70194,3.70295,3.69526,3.70104,5630000.0
2007-10-15 16:35:00,3.70286,3.70431,3.69152,3.69152,12030000.0
2007-10-15 16:36:00,3.70332,3.70332,3.69379,3.69379,7880000.0
2007-10-15 16:37:00,3.69889,3.70187,3.69676,3.69733,6010000.0
2007-10-15 16:38:00,3.69742,3.70343,3.69305,3.70343,10890000.0
2007-10-15 16:39:00,3.70138,3.70441,3.69536,3.70167,6020000.0
2007-10-15 16:40:00,3.70493,3.70493,3.69526,3.70399,4520000.0
2007-10-15 16:41:00,3.70002,3.70406,3.69124,3.70406,6390000.0
2007-10-15 16:42:00,3.70051,3.7047,3.69462,3.7047,4890000.0
2007-10-15 16:43:00,3.70104,3.70807,3.70087,3.70232,3770000.0
2007-10-15 16:44:00,3.70027,3.70493,3.6931,3.70164,6000000.0
2007-10-15 16:45:00,3.70269,3.70269,3.6927,3.69777,6760000.0
2007-10-15 16:46:00,3.69593,3.70506,3.69593,3.70461,6400000.0
2007-10-15 16:47:00,3.69832,3.70325,3.69769,3.69987,6390000.0
2007-10-15 16:48:00,3.69508,3.70577,3.69508,3.70223,4140000.0
2007-10-15 16:49:00,3.70592,3.70616,3.69475,3.70374,9000000.0
2007-10-15 16:50:00,3.70486,3.70486,3.6976,3.70424,4510000.0
2007-10-15 16:51:00,3.70396,3.70523,3.69446,3.7031,7130000.0
2007-10-15 16:52:00,3.69602,3.70498,3.69519,3.70408,6030000.0
2007-10-15 16:53:00,3.70178,3.7047,3.69926,3.70023,6000000.0
2007-10-15 16:54:00,3.69641,3.70475,3.69641,3.70203,6020000.0
2007-10-15 16:55:00,3.70542,3.70542,3.69286,3.70409,5630000.0
2007-10-15 16:56:00,3.70044,3.70432,3.69629,3.69727,4900000.0
2007-10-15 16:57:00,3.69991,3.70782,3.69758,3.69758,3030000.0
2007-10-15 16:58:00,3.70226,3.70905,3.70226,3.7066,6760000.0
2007-10-15 16:59:00,3.70676,3.70745,3.69838,3.70484,10510000.0
2007-10-15 17:00:00,3.70772,3.70772,3.69938,3.69938,8260000.0
2007-10-15 17:01:00,3.70856,3.70856,3.69741,3.70508,6030000.0
2007-10-15 17:02:00,3.70339,3.70871,3.7021,3.70251,6010000.0
2007-10-15 17:03:00,3.70287,3.70408,3.69612,3.70111,4890000.0
2007-10-15 17:04:00,3.70288,3.70552,3.69767,3.70205,6380000.0
2007-10-15 17:05:00,3.7026,3.70934,3.7026,3.70371,6010000.0
2007-10-15 17:06:00,3.70853,3.70853,3.69939,3.69939,7890000.0
2007-10-15 17:07:00,3.70705,3.70844,3.70006,3.70844,7900000.0
2007-10-15 17:08:00,3.70247,3.70842,3.696,3.70842,6020000.0
2007-10-15 17:09:00,3.70737,3.7088,3.69544,3.70647,8280000.0
2007-10-15 17:10:00,3.71001,3.71001,3.70161,3.7079,4890000.0
2007-10-15 17:11:00,3.70509,3.7107,3.69963,3.70559,6390000.0
2007-10-15 17:12:00,3.7092,3.7119,3.70643,3.70826,5270000.0
2007-10-15 17:13:00,3.71051,3.71051,3.70192,3.70777,4520000.0
2007-10-15 17:14:00,3.70825,3.71199,3.70248,3.707,10540000.0
2007-10-15 17:15:00,3.71139,3.71139,3.70177,3.70744,10160000.0
2007-10-15 17:16:00,3.70234,3.71145,3.70234,3.70896,6400000.0
2007-10-15 17:17:00,3.70854,3.70928,3.70106,3.70928,6010000.0
2007-10-15 17:18:00,3.71052,3.71224,3.70123,3.70123,4510000.0
2007-10-15 17:19:00,3.6991,3.70896,3.6991,3.70896,5630000.0
2007-10-15 17:20:00,3.70805,3.70882,3.69704,3.70882,4890000.0
2007-10-15 17:21:00,3.70877,3.71089,3.69917,3.70712,7510000.0
2007-10-15 17:22:00,3.70408,3.71073,3.69947,3.71073,11280000.0
2007-10-15 17:23:00,3.71065,3.71065,3.70072,3.71018,5260000.0
2007-10-15 17:24:00,3.70563,3.71003,3.701,3.70902,10530000.0
2007-10-15 17:25:00,3.70418,3.70917,3.69745,3.699,7140000.0
2007-10-15 17:26:00,3.71068,3.71068,3.70087,3.71023,6750000.0
2007-10-15 17:27:00,3.70994,3.70994,3.70086,3.70524,9390000.0
2007-10-15 17:28:00,3.70454,3.70715,3.69499,3.70715,7140000.0
2007-10-15 17:29:00,3.71027,3.71173,3.70128,3.71009,7140000.0
2007-10-15 17:30:00,3.70742,3.71008,3.70048,3.70145,5640000.0
2007-10-15 17:31:00,3.71036,3.71103,3.70142,3.70429,7510000.0
2007-10-15 17:32:00,3.70368,3.71206,3.70368,3.70857,7890000.0
2007-10-15 17:33:00,3.7093,3.71155,3.70119,3.70897,12760000.0
2007-10-15 17:34:00,3.70263,3.71079,3.70263,3.70674,4510000.0
2007-10-15 17:35:00,3.70795,3.71148,3.70137,3.71148,8650000.0
2007-10-15 17:36:00,3.70372,3.70923,3.70082,3.70415,4880000.0
2007-10-15 17:37:00,3.70182,3.70854,3.69918,3.70574,6390000.0
2007-10-15 17:38:00,3.70291,3.71125,3.698,3.71056,15770000.0
2007-10-15 17:39:00,3.70957,3.71249,3.70177,3.70707,7900000.0
2007-10-15 17:40:00,3.70257,3.70859,3.69797,3.70672,9780000.0
2007-10-15 17:41:00,3.71135,3.71142,3.70031,3.70527,5640000.0
2007-10-15 17:42:00,3.69787,3.70999,3.69787,3.7054,10540000.0
2007-10-15 17:43:00,3.70509,3.7099,3.69791,3.70579,14650000.0
2007-10-15 17:44:00,3.71157,3.71157,3.70472,3.70472,5250000.0
2007-10-15 17:45:00,3.70598,3.71049,3.69891,3.71049,7530000.0
2007-10-15 17:46:00,3.70333,3.70989,3.70027,3.70989,4520000.0
2007-10-15 17:47:00,3.70615,3.71299,3.70615,3.71072,7890000.0
2007-10-15 17:48:00,3.71187,3.71187,3.70408,3.70522,3770000.0
2007-10-15 17:49:00,3.71,3.71146,3.70481,3.70952,4510000.0
2007-10-15 17:50:00,3.69978,3.71145,3.69978,3.7073,6770000.0
2007-10-15 17:51:00,3.70137,3.70658,3.69647,3.70485,6770000.0
2007-10-15 17:52:00,3.71002,3.71057,3.70316,3.70908,6020000.0
2007-10-15 17:53:00,3.71069,3.71069,3.70081,3.70947,5640000.0
2007-10-15 17:54:00,3.70782,3.71174,3.70158,3.71109,6380000.0
2007-10-15 17:55:00,3.7073,3.71122,3.69955,3.71116,9020000.0
2007-10-15 17:56:00,3.70985,3.71177,3.69919,3.70451,6760000.0
2007-10-15 17:57:00,3.7057,3.70976,3.70118,3.70609,9020000.0
2007-10-15 17:58:00,3.70471,3.70684,3.69742,3.70456,9020000.0
2007-10-15 17:59:00,3.70703,3.70786,3.69771,3.70786,12010000.0
2007-10-15 18:00:00,3.70632,3.70658,3.69409,3.70136,13530000.0
2007-10-15 18:01:00,3.70701,3.70721,3.70118,3.70146,4140000.0
2007-10-15 18:02:00,3.70651,3.70703,3.69495,3.70703,10150000.0
2007-10-15 18:03:00,3.70636,3.7072,3.69751,3.69822,4890000.0
2007-10-15 18:04:00,3.70488,3.70922,3.69993,3.70286,11250000.0
2007-10-15 18:05:00,3.70794,3.71029,3.69979,3.70906,9770000.0
2007-10-15 18:06:00,3.7046,3.70949,3.69953,3.70893,7140000.0
2007-10-15 18:07:00,3.70465,3.70898,3.70194,3.70194,5260000.0
2007-10-15 18:08:00,3.70452,3.71096,3.69992,3.71012,6770000.0
2007-10-15 18:09:00,3.70799,3.71003,3.70513,3.70926,4140000.0
2007-10-15 18:10:00,3.70845,3.70845,3.69712,3.70725,4890000.0
2007-10-15 18:11:00,3.70944,3.70944,3.70351,3.70448,4520000.0
2007-10-15 18:12:00,3.70864,3.70864,3.6978,3.70473,10890000.0
2007-10-15 18:13:00,3.70816,3.70974,3.70344,3.70406,4140000.0
2007-10-15 18:14:00,3.70764,3.70881,3.69893,3.7074,9780000.0
2007-10-15 18:15:00,3.70464,3.71119,3.70189,3.70992,6780000.0
2007-10-15 18:16:00,3.69811,3.70784,3.69811,3.70298,9020000.0
2007-10-15 18:17:00,3.70628,3.70889,3.7045,3.70889,4510000.0
2007-10-15 18:18:00,3.70508,3.70796,3.70291,3.70761,3770000.0
2007-10-15 18:19:00,3.7039,3.70743,3.69911,3.70336,6390000.0
2007-10-15 18:20:00,3.70288,3.70663,3.70024,3.70024,4140000.0
2007-10-15 18:21:00,3.70347,3.70733,3.69632,3.70279,11640000.0
2007-10-15 18:22:00,3.70922,3.71095,3.70198,3.7059,7130000.0
2007-10-15 18:23:00,3.70724,3.70988,3.70302,3.70461,4880000.0
2007-10-15 18:24:00,3.70712,3.70712,3.69753,3.70712,15410000.0
2007-10-15 18:25:00,3.70224,3.70688,3.69792,3.70058,7140000.0
2007-10-15 18:26:00,3.70679,3.71013,3.7009,3.70306,9400000.0
2007-10-15 18:27:00,3.70105,3.70807,3.70105,3.70807,4880000.0
2007-10-15 18:28:00,3.70758,3.70758,3.70263,3.70632,4510000.0
2007-10-15 18:29:00,3.70752,3.70848,3.69894,3.70685,7520000.0
2007-10-15 18:30:00,3.70799,3.70838,3.70097,3.70802,5280000.0
2007-10-15 18:31:00,3.70032,3.70612,3.70032,3.70523,4890000.0
2007-10-15 18:32:00,3.70823,3.70901,3.69934,3.69934,4150000.0
2007-10-15 18:33:00,3.7052,3.70972,3.70043,3.70857,7890000.0
2007-10-15 18:34:00,3.70119,3.71155,3.70119,3.70871,6000000.0
2007-10-15 18:35:00,3.70009,3.70806,3.69948,3.70806,9390000.0
2007-10-15 18:36:00,3.70377,3.70877,3.69995,3.70877,4140000.0
2007-10-15 18:38:00,3.70304,3.70931,3.70278,3.70296,12000000.0
2007-10-15 18:39:00,3.70858,3.71144,3.70021,3.7092,6030000.0
2007-10-15 18:40:00,3.70177,3.70902,3.70177,3.70681,5630000.0
2007-10-15 18:41:00,3.70837,3.70973,3.70331,3.70874,6010000.0
2007-10-15 18:42:00,3.70309,3.70845,3.69792,3.70296,6780000.0
2007-10-15 18:43:00,3.70733,3.70733,3.70024,3.70461,4140000.0
2007-10-15 18:44:00,3.70712,3.70872,3.69907,3.70844,4510000.0
2007-10-15 18:45:00,3.70343,3.70856,3.69702,3.70856,6030000.0
2007-10-15 18:46:00,3.70657,3.7108,3.69827,3.70992,7880000.0
2007-10-15 18:47:00,3.70789,3.71002,3.69959,3.70985,5270000.0
2007-10-15 18:48:00,3.70333,3.71009,3.70333,3.70857,7130000.0
2007-10-15 18:49:00,3.70578,3.71058,3.70152,3.70934,6380000.0
2007-10-15 18:50:00,3.7061,3.71061,3.70148,3.70609,8630000.0
2007-10-15 18:51:00,3.71017,3.71226,3.70364,3.70663,5260000.0
2007-10-15 18:52:00,3.70428,3.71047,3.69856,3.71047,7880000.0
2007-10-15 18:53:00,3.70758,3.71613,3.70359,3.70359,8640000.0
2007-10-15 18:54:00,3.71051,3.71121,3.70543,3.70825,8650000.0
2007-10-15 18:55:00,3.69979,3.71041,3.69927,3.70484,5630000.0
2007-10-15 18:56:00,3.7093,3.71497,3.70803,3.71249,5630000.0
2007-10-15 18:57:00,3.71263,3.71263,3.70383,3.70755,5250000.0
2007-10-15 18:59:00,3.70979,3.71499,3.70821,3.70897,6390000.0
2007-10-15 19:00:00,3.71238,3.71238,3.70228,3.70711,10510000.0
2007-10-15 19:01:00,3.71164,3.71391,3.70392,3.70946,4890000.0
2007-10-15 19:02:00,3.70983,3.71385,3.70833,3.71286,7500000.0
2007-10-15 19:03:00,3.70548,3.71449,3.70548,3.70976,5630000.0
2007-10-15 19:04:00,3.71213,3.71213,3.70103,3.70698,7140000.0
2007-10-15 19:05:00,3.71376,3.71376,3.70388,3.71194,6000000.0
2007-10-15 19:06:00,3.7126,3.71281,3.70384,3.71147,4140000.0
2007-10-15 19:07:00,3.71017,3.71378,3.7043,3.71375,7880000.0
2007-10-15 19:08:00,3.71281,3.71281,3.70467,3.70593,6760000.0
2007-10-15 19:09:00,3.70973,3.71545,3.70891,3.70891,6760000.0
2007-10-15 19:10:00,3.7096,3.71317,3.70277,3.70931,6380000.0
2007-10-15 19:11:00,3.70942,3.71266,3.70393,3.71225,6000000.0
2007-10-15 19:12:00,3.71142,3.71198,3.69778,3.71198,8280000.0
2007-10-15 19:13:00,3.7135,3.7135,3.70805,3.71136,5260000.0
2007-10-15 19:14:00,3.70922,3.7142,3.70922,3.71237,5250000.0
2007-10-15 19:15:00,3.71488,3.71488,3.70432,3.70665,5640000.0
2007-10-15 19:16:00,3.70574,3.71276,3.70292,3.70292,8260000.0
2007-10-15 19:17:00,3.70284,3.71302,3.70284,3.70966,7140000.0
2007-10-15 19:18:00,3.70311,3.70865,3.70007,3.70848,4880000.0
2007-10-15 19:19:00,3.70917,3.71169,3.70461,3.70622,3400000.0
2007-10-15 19:20:00,3.69854,3.70766,3.69854,3.70669,7140000.0
2007-10-15 19:21:00,3.70844,3.71037,3.70092,3.71037,6000000.0
2007-10-15 19:22:00,3.7103,3.71066,3.70115,3.70897,8270000.0
2007-10-15 19:23:00,3.71017,3.71017,3.70358,3.70378,4880000.0
2007-10-15 19:24:00,3.70979,3.70979,3.70196,3.70722,6400000.0
2007-10-15 19:25:00,3.70321,3.70746,3.69679,3.70746,6010000.0
2007-10-15 19:26:00,3.70504,3.71617,3.70164,3.71238,7140000.0
2007-10-15 19:27:00,3.71044,3.71264,3.70657,3.70657,4510000.0
2007-10-15 19:28:00,3.70593,3.71297,3.70503,3.71293,5260000.0
2007-10-15 19:29:00,3.70826,3.71119,3.70131,3.70183,7150000.0
2007-10-15 19:30:00,3.71394,3.71664,3.70661,3.71315,11650000.0
2007-10-15 19:31:00,3.71011,3.71281,3.70565,3.71192,5630000.0
2007-10-15 19:32:00,3.70264,3.70732,3.70219,3.70732,6000000.0
2007-10-15 19:33:00,3.70758,3.70758,3.70052,3.70317,4520000.0
2007-10-15 19:34:00,3.70986,3.71182,3.70978,3.70983,4140000.0
2007-10-15 19:35:00,3.70624,3.71132,3.70179,3.70472,6760000.0
2007-10-15 19:36:00,3.70884,3.70988,3.70055,3.70058,5250000.0
2007-10-15 19:37:00,3.70531,3.71308,3.70222,3.71054,5260000.0
2007-10-15 19:38:00,3.70748,3.71012,3.70338,3.70338,4510000.0
2007-10-15 19:39:00,3.71311,3.71311,3.70255,3.70255,6760000.0
2007-10-15 19:40:00,3.70476,3.71113,3.70192,3.71113,6380000.0
2007-10-15 19:41:00,3.71111,3.71272,3.70336,3.70884,5260000.0
2007-10-15 19:42:00,3.70559,3.71144,3.70419,3.70514,6770000.0
2007-10-15 19:43:00,3.70547,3.71179,3.70218,3.70218,4140000.0
2007-10-15 19:44:00,3.70382,3.70901,3.7032,3.70818,6020000.0
2007-10-15 19:45:00,3.70476,3.71648,3.70476,3.71159,17270000.0
2007-10-15 19:46:00,3.7004,3.7106,3.69881,3.70877,8640000.0
2007-10-15 19:47:00,3.71199,3.71297,3.70422,3.70422,7130000.0
2007-10-15 19:48:00,3.71001,3.7102,3.70438,3.70887,5630000.0
2007-10-15 19:49:00,3.70408,3.70895,3.69993,3.69993,4140000.0
2007-10-15 19:50:00,3.70219,3.71196,3.70175,3.71196,4880000.0
2007-10-15 19:51:00,3.70107,3.71034,3.70107,3.70815,4510000.0
2007-10-15 19:53:00,3.70713,3.71278,3.70522,3.70522,4880000.0
2007-10-15 19:54:00,3.70493,3.71022,3.70483,3.70879,6000000.0
2007-10-15 19:55:00,3.70984,3.71286,3.70944,3.71286,4500000.0
2007-10-15 19:56:00,3.7106,3.71095,3.70309,3.70923,6000000.0
2007-10-15 19:57:00,3.71025,3.71138,3.70243,3.70355,4510000.0
2007-10-15 19:59:00,3.70941,3.70941,3.70355,3.705,5260000.0
2007-10-15 20:00:00,3.70895,3.71109,3.69892,3.7081,7500000.0
2007-10-15 20:01:00,3.70875,3.71098,3.70058,3.71029,7140000.0
2007-10-15 20:02:00,3.71089,3.71143,3.70374,3.70963,7130000.0
2007-10-15 20:03:00,3.71142,3.7129,3.70169,3.70169,4880000.0
2007-10-15 20:04:00,3.70551,3.713,3.70319,3.71211,7510000.0
2007-10-15 20:05:00,3.70458,3.71215,3.70458,3.71126,4890000.0
2007-10-15 20:07:00,3.7113,3.71343,3.70491,3.71275,4510000.0
2007-10-15 20:08:00,3.70421,3.71181,3.70421,3.70908,4890000.0
2007-10-15 20:09:00,3.70919,3.71087,3.70456,3.71087,5260000.0
2007-10-15 20:10:00,3.70624,3.7126,3.70231,3.70231,4130000.0
2007-10-15 20:11:00,3.70599,3.71301,3.70317,3.71301,6760000.0
2007-10-15 20:12:00,3.70414,3.71015,3.70174,3.70447,6010000.0
2007-10-15 20:13:00,3.70998,3.7114,3.70099,3.7114,4510000.0
2007-10-15 20:14:00,3.70484,3.71241,3.69927,3.71241,11640000.0
2007-10-15 20:15:00,3.71339,3.71339,3.70336,3.71141,6390000.0
2007-10-15 20:16:00,3.70899,3.70977,3.70395,3.70395,2630000.0
2007-10-15 20:17:00,3.71054,3.71453,3.70663,3.71142,1890000.0
2007-10-15 20:18:00,3.70443,3.71307,3.70443,3.70744,4130000.0
2007-10-15 20:19:00,3.7115,3.7115,3.70174,3.71142,4520000.0
2007-10-15 20:20:00,3.712,3.71351,3.70446,3.70847,6010000.0
2007-10-15 20:21:00,3.71227,3.71368,3.70285,3.71085,4510000.0
2007-10-15 20:22:00,3.71189,3.71189,3.70155,3.70155,1500000.0
2007-10-15 20:23:00,3.70341,3.70958,3.70142,3.70142,4520000.0
2007-10-15 20:24:00,3.7106,3.71147,3.7045,3.71147,4140000.0
2007-10-15 20:25:00,3.71006,3.71218,3.70471,3.70506,4520000.0
2007-10-15 20:26:00,3.70755,3.71229,3.70612,3.71096,7150000.0
2007-10-15 20:27:00,3.70652,3.71028,3.70511,3.70967,6400000.0
2007-10-15 20:28:00,3.70399,3.71387,3.70399,3.70615,6010000.0
2007-10-15 20:29:00,3.7048,3.71056,3.70445,3.70599,4880000.0
2007-10-15 20:30:00,3.71044,3.71292,3.70533,3.71292,7130000.0
2007-10-15 20:31:00,3.70803,3.71292,3.70283,3.70283,6010000.0
2007-10-15 20:32:00,3.71066,3.71191,3.70274,3.71033,4510000.0
2007-10-15 20:33:00,3.70949,3.7111,3.70122,3.711,5260000.0
2007-10-15 20:34:00,3.70642,3.71043,3.69963,3.70105,9030000.0
2007-10-15 20:35:00,3.71478,3.71478,3.70923,3.71329,4130000.0
2007-10-15 20:36:00,3.71116,3.71205,3.70813,3.71074,4510000.0
2007-10-15 20:37:00,3.70978,3.71279,3.70213,3.70623,9010000.0
2007-10-15 20:38:00,3.70748,3.70923,3.70537,3.70923,4500000.0
2007-10-15 20:39:00,3.70618,3.70618,3.70553,3.70553,1130000.0
2007-10-15 20:40:00,3.70601,3.70973,3.70189,3.70189,5260000.0
2007-10-15 20:41:00,3.71017,3.71017,3.69891,3.70654,5640000.0
2007-10-15 20:42:00,3.71088,3.71158,3.69991,3.71136,6390000.0
2007-10-15 20:43:00,3.71108,3.71282,3.70996,3.71213,3400000.0
2007-10-15 20:44:00,3.70483,3.71084,3.6999,3.71047,9410000.0
2007-10-15 20:45:00,3.71128,3.71128,3.70023,3.70023,7140000.0
2007-10-15 20:46:00,3.69958,3.7082,3.69958,3.70312,5630000.0
2007-10-15 20:47:00,3.7041,3.71004,3.70185,3.70345,4510000.0
2007-10-15 20:49:00,3.70917,3.71151,3.70328,3.70918,4140000.0
2007-10-15 20:50:00,3.70613,3.70884,3.70377,3.70845,3380000.0
2007-10-15 20:51:00,3.70653,3.70935,3.70252,3.70905,4510000.0
2007-10-15 20:52:00,3.70665,3.71379,3.70208,3.70545,11270000.0
2007-10-15 20:53:00,3.70564,3.71435,3.70172,3.70448,9760000.0
2007-10-15 20:54:00,3.70934,3.70934,3.70194,3.7076,5250000.0
2007-10-15 20:56:00,3.70335,3.70771,3.69846,3.70319,4510000.0
2007-10-15 20:57:00,3.70342,3.70935,3.69966,3.70935,7520000.0
2007-10-15 20:59:00,3.7072,3.70844,3.7027,3.70335,4890000.0
2007-10-15 21:00:00,3.7086,3.71069,3.70089,3.70806,7890000.0
2007-10-15 21:01:00,3.70734,3.70734,3.69697,3.69809,4150000.0
2007-10-15 21:02:00,3.70862,3.70896,3.7076,3.70875,3770000.0
2007-10-15 21:03:00,3.70526,3.70922,3.70392,3.70564,4530000.0
2007-10-15 21:04:00,3.71049,3.7138,3.70116,3.70116,4150000.0
2007-10-15 21:05:00,3.70023,3.71011,3.69945,3.69945,4140000.0
2007-10-15 21:06:00,3.70442,3.71154,3.70318,3.70988,8660000.0
2007-10-15 21:07:00,3.70396,3.71094,3.70396,3.70792,4130000.0
2007-10-15 21:08:00,3.70728,3.70728,3.69776,3.69776,2630000.0
2007-10-15 21:09:00,3.70505,3.71132,3.70505,3.7094,5660000.0
2007-10-15 21:10:00,3.70799,3.70799,3.69592,3.70458,4510000.0
2007-10-15 21:11:00,3.70844,3.70895,3.70189,3.70189,5640000.0
2007-10-15 21:12:00,3.70286,3.70818,3.70216,3.70384,8290000.0
2007-10-15 21:13:00,3.69804,3.70984,3.69804,3.70947,6010000.0
2007-10-15 21:14:00,3.70686,3.70963,3.69829,3.70383,4510000.0
2007-10-15 21:15:00,3.70568,3.71313,3.7054,3.70793,7900000.0
2007-10-15 21:17:00,3.70388,3.70975,3.69966,3.70975,5270000.0
2007-10-15 21:18:00,3.70785,3.70935,3.70334,3.70935,4520000.0
2007-10-15 21:19:00,3.70384,3.70742,3.70384,3.7074,5260000.0
2007-10-15 21:20:00,3.70595,3.70698,3.69745,3.70284,4880000.0
2007-10-15 21:21:00,3.70356,3.70663,3.69687,3.70536,4890000.0
2007-10-15 21:22:00,3.70611,3.7076,3.70219,3.70219,4890000.0
2007-10-15 21:23:00,3.70784,3.70804,3.70373,3.70759,4520000.0
2007-10-15 21:24:00,3.7092,3.70961,3.70549,3.70621,4510000.0
2007-10-15 21:25:00,3.70592,3.70796,3.70285,3.70796,5270000.0
2007-10-15 21:26:00,3.70372,3.70835,3.70371,3.7046,3380000.0
2007-10-15 21:27:00,3.71143,3.71143,3.70475,3.71015,3770000.0
2007-10-15 21:28:00,3.70774,3.71236,3.70212,3.70625,3380000.0
2007-10-15 21:29:00,3.7077,3.7077,3.70062,3.70205,5640000.0
2007-10-15 21:30:00,3.71015,3.71015,3.69779,3.70681,3390000.0
2007-10-15 21:31:00,3.70871,3.70871,3.70269,3.7086,1510000.0
2007-10-15 21:32:00,3.70844,3.70844,3.69869,3.70824,6030000.0
2007-10-15 21:33:00,3.7023,3.70775,3.69654,3.7003,4130000.0
2007-10-15 21:34:00,3.70876,3.71042,3.70455,3.71042,4140000.0
2007-10-15 21:35:00,3.7082,3.7082,3.70264,3.70264,4890000.0
2007-10-15 21:36:00,3.70354,3.70694,3.6983,3.6983,4150000.0
2007-10-15 21:37:00,3.7037,3.70948,3.69799,3.70805,7520000.0
2007-10-15 21:38:00,3.70674,3.70807,3.69832,3.70743,3020000.0
2007-10-15 21:39:00,3.69947,3.70939,3.69947,3.70893,3390000.0
2007-10-15 21:40:00,3.70478,3.71312,3.70005,3.70918,8660000.0
2007-10-15 21:41:00,3.70641,3.70802,3.70326,3.70762,3400000.0
2007-10-15 21:42:00,3.70696,3.70786,3.70254,3.70272,4890000.0
2007-10-15 21:43:00,3.70196,3.70922,3.70196,3.70764,4140000.0
2007-10-15 21:44:00,3.70311,3.7084,3.70119,3.7084,9790000.0
2007-10-15 21:45:00,3.70882,3.70974,3.70033,3.70611,6780000.0
2007-10-15 21:46:00,3.70624,3.711,3.70613,3.70891,3010000.0
2007-10-15 21:47:00,3.70279,3.70815,3.70279,3.70355,4520000.0
2007-10-15 21:48:00,3.70858,3.70966,3.69947,3.70843,3780000.0
2007-10-15 21:49:00,3.70773,3.70796,3.70096,3.70241,7150000.0
2007-10-15 21:53:00,3.70798,3.70803,3.70106,3.70283,5630000.0
2007-10-15 21:54:00,3.70273,3.71116,3.70198,3.7043,6390000.0
2007-10-15 21:55:00,3.7061,3.70765,3.7005,3.70719,8250000.0
2007-10-15 21:57:00,3.7005,3.70692,3.7005,3.70692,3750000.0
2007-10-15 21:58:00,3.7079,3.70962,3.6999,3.70723,4880000.0
2007-10-15 21:59:00,3.70767,3.71078,3.6999,3.70829,9770000.0
2007-10-15 22:00:00,3.70622,3.70954,3.70141,3.70707,7880000.0
2007-10-15 22:01:00,3.70606,3.70861,3.70278,3.70278,4510000.0
2007-10-15 22:02:00,3.70277,3.70849,3.70157,3.70705,6020000.0
2007-10-15 22:03:00,3.70647,3.70801,3.70322,3.7077,6380000.0
2007-10-15 22:04:00,3.70788,3.70789,3.70142,3.70142,5630000.0
2007-10-15 22:05:00,3.70767,3.70812,3.69862,3.70344,5630000.0
2007-10-15 22:06:00,3.70826,3.70826,3.69791,3.70233,3770000.0
2007-10-15 22:07:00,3.70166,3.70588,3.69683,3.70199,5650000.0
2007-10-15 22:08:00,3.7071,3.7071,3.69821,3.70698,5260000.0
2007-10-15 22:10:00,3.70441,3.70713,3.69721,3.70452,5650000.0
2007-10-15 22:11:00,3.70392,3.70671,3.69412,3.70413,6020000.0
2007-10-15 22:12:00,3.69317,3.70323,3.69178,3.70323,5260000.0
2007-10-15 22:13:00,3.70398,3.70509,3.69722,3.69722,4520000.0
2007-10-15 22:15:00,3.70131,3.70202,3.69285,3.69422,4890000.0
2007-10-15 22:17:00,3.70398,3.70401,3.69942,3.70329,3400000.0
2007-10-15 22:18:00,3.70393,3.70679,3.69984,3.69984,6000000.0
2007-10-15 22:19:00,3.70433,3.70794,3.69727,3.69727,7130000.0
2007-10-15 22:22:00,3.70053,3.70451,3.6952,3.70451,5650000.0
2007-10-15 22:24:00,3.70479,3.70479,3.6934,3.70255,9030000.0
2007-10-15 22:26:00,3.69945,3.70679,3.69603,3.7051,4510000.0
2007-10-15 22:27:00,3.70353,3.7048,3.69889,3.69936,4510000.0
2007-10-15 22:28:00,3.69789,3.70521,3.69789,3.70335,4510000.0
2007-10-15 22:29:00,3.69998,3.70436,3.69804,3.69972,5630000.0
2007-10-15 22:30:00,3.69999,3.70627,3.69999,3.70007,4510000.0
2007-10-15 22:31:00,3.70317,3.70454,3.69901,3.70454,7510000.0
2007-10-15 22:32:00,3.70075,3.70314,3.69433,3.69433,8250000.0
2007-10-15 22:33:00,3.70373,3.7038,3.69926,3.70369,5630000.0
2007-10-15 22:34:00,3.6984,3.7031,3.69355,3.70002,5630000.0
2007-10-15 22:35:00,3.69494,3.70495,3.69466,3.70495,6010000.0
2007-10-15 22:36:00,3.70391,3.70605,3.70076,3.70106,4520000.0
2007-10-15 22:38:00,3.7044,3.7044,3.69833,3.69967,8260000.0
2007-10-15 22:39:00,3.70383,3.70826,3.69887,3.70357,5280000.0
2007-10-15 22:40:00,3.70471,3.70471,3.69801,3.7046,4140000.0
2007-10-15 22:41:00,3.70561,3.70621,3.70104,3.70478,5250000.0
2007-10-15 22:42:00,3.7008,3.7051,3.69993,3.70348,5260000.0
2007-10-15 22:43:00,3.70921,3.70945,3.69868,3.70295,5640000.0
2007-10-15 22:45:00,3.70565,3.70628,3.69672,3.69781,6380000.0
2007-10-15 22:46:00,3.70353,3.70861,3.69634,3.69634,8300000.0
2007-10-15 22:47:00,3.70003,3.70544,3.70002,3.70002,5630000.0
2007-10-15 22:48:00,3.6997,3.70435,3.69847,3.69907,4910000.0
2007-10-15 22:50:00,3.69944,3.70536,3.69493,3.70329,7510000.0
2007-10-15 22:51:00,3.70429,3.70877,3.69885,3.69885,5640000.0
2007-10-15 22:52:00,3.70465,3.70465,3.69882,3.70452,4520000.0
2007-10-15 22:53:00,3.70459,3.70459,3.69907,3.70113,4890000.0
2007-10-15 22:54:00,3.69877,3.70428,3.69669,3.69846,7140000.0
2007-10-15 22:55:00,3.69826,3.70387,3.69629,3.69896,6750000.0
2007-10-15 22:56:00,3.69839,3.70331,3.69612,3.70331,5260000.0
2007-10-15 22:57:00,3.70368,3.7038,3.70005,3.70287,4140000.0
2007-10-15 22:58:00,3.69987,3.70392,3.69987,3.70392,2630000.0
2007-10-15 22:59:00,3.69974,3.70351,3.69915,3.70259,5260000.0
2007-10-15 23:00:00,3.70238,3.70574,3.69417,3.69417,9390000.0
2007-10-15 23:01:00,3.70245,3.70416,3.69759,3.70063,4510000.0
2007-10-15 23:02:00,3.7006,3.70247,3.69707,3.70142,6390000.0
2007-10-15 23:03:00,3.69878,3.70211,3.69798,3.7019,4510000.0
2007-10-15 23:04:00,3.70125,3.70305,3.69658,3.70305,4510000.0
2007-10-15 23:05:00,3.69856,3.70338,3.69769,3.7009,4510000.0
2007-10-15 23:07:00,3.7031,3.7031,3.69789,3.70233,2640000.0
2007-10-15 23:08:00,3.70181,3.70309,3.70089,3.70089,4510000.0
2007-10-15 23:09:00,3.70203,3.70262,3.69822,3.70214,3400000.0
2007-10-15 23:10:00,3.69918,3.70255,3.69667,3.69777,4890000.0
2007-10-15 23:11:00,3.70387,3.70522,3.69978,3.69999,4140000.0
2007-10-15 23:12:00,3.7019,3.70368,3.69618,3.70368,4520000.0
2007-10-15 23:13:00,3.70253,3.70253,3.69496,3.69846,4510000.0
2007-10-15 23:14:00,3.69676,3.70064,3.69371,3.69371,4530000.0
2007-10-15 23:15:00,3.70333,3.70508,3.69668,3.69668,6010000.0
2007-10-15 23:16:00,3.69916,3.69916,3.69437,3.69597,3400000.0
2007-10-15 23:17:00,3.70177,3.70298,3.69312,3.69578,4150000.0
2007-10-15 23:18:00,3.69876,3.70544,3.69633,3.69773,4150000.0
2007-10-15 23:20:00,3.70082,3.70234,3.69291,3.70114,4890000.0
2007-10-15 23:21:00,3.69782,3.70368,3.69483,3.70338,4140000.0
2007-10-15 23:22:00,3.70482,3.70482,3.69627,3.70437,4140000.0
2007-10-15 23:23:00,3.69162,3.69594,3.69162,3.69594,1130000.0
2007-10-15 23:24:00,3.69956,3.70448,3.69462,3.70407,6020000.0
2007-10-15 23:25:00,3.6993,3.70408,3.6957,3.6957,4520000.0
2007-10-15 23:26:00,3.69587,3.70501,3.69441,3.69539,4890000.0
2007-10-15 23:28:00,3.6998,3.70663,3.6998,3.70526,4140000.0
2007-10-15 23:29:00,3.70767,3.70778,3.69844,3.69844,3760000.0
2007-10-15 23:30:00,3.70759,3.71038,3.70463,3.71004,4140000.0
2007-10-15 23:31:00,3.69921,3.70429,3.69625,3.6968,4150000.0
2007-10-15 23:33:00,3.7026,3.70835,3.69613,3.70304,6380000.0
2007-10-15 23:35:00,3.70558,3.70558,3.6931,3.70355,10510000.0
2007-10-15 23:37:00,3.70601,3.70601,3.69349,3.70356,6390000.0
2007-10-15 23:38:00,3.70571,3.70647,3.7019,3.70565,4510000.0
2007-10-15 23:40:00,3.6993,3.70319,3.69625,3.69625,4880000.0
2007-10-15 23:41:00,3.70581,3.70658,3.69702,3.70658,5260000.0
2007-10-15 23:42:00,3.69797,3.70787,3.69732,3.70249,3770000.0
2007-10-15 23:43:00,3.70337,3.70359,3.69657,3.70135,4890000.0
2007-10-15 23:44:00,3.70364,3.70364,3.69437,3.69554,5260000.0
2007-10-15 23:45:00,3.7055,3.7055,3.69312,3.69312,2250000.0
2007-10-15 23:46:00,3.70254,3.70294,3.69959,3.69959,1880000.0
2007-10-15 23:47:00,3.70587,3.70674,3.69969,3.70102,7540000.0
2007-10-15 23:48:00,3.70198,3.70682,3.7019,3.70517,3010000.0
2007-10-15 23:49:00,3.69869,3.70456,3.69869,3.70059,3760000.0
2007-10-15 23:50:00,3.70083,3.70598,3.69667,3.69667,4140000.0
2007-10-15 23:51:00,3.69978,3.70492,3.69462,3.70492,4520000.0
2007-10-15 23:52:00,3.69927,3.70572,3.69616,3.70572,5650000.0
2007-10-15 23:53:00,3.69624,3.70458,3.69537,3.7039,9410000.0
2007-10-15 23:54:00,3.70623,3.70623,3.70059,3.70103,6020000.0
2007-10-15 23:55:00,3.70097,3.70908,3.70072,3.70713,4890000.0
2007-10-15 23:56:00,3.69702,3.70737,3.69591,3.70172,9030000.0
2007-10-15 23:57:00,3.6967,3.70478,3.6967,3.70478,1130000.0
2007-10-15 23:58:00,3.70553,3.70636,3.69681,3.70101,4510000.0
2007-10-16 00:00:00,3.70773,3.70773,3.6886,3.69019,8670000.0
2007-10-16 00:01:00,3.69454,3.7012,3.68478,3.68478,7520000.0
2007-10-16 00:02:00,3.68372,3.69189,3.68372,3.69189,4890000.0
2007-10-16 00:04:00,3.70471,3.70471,3.694,3.694,4140000.0
2007-10-16 00:05:00,3.7051,3.7051,3.68929,3.68929,5260000.0
2007-10-16 00:06:00,3.70463,3.70515,3.68803,3.69824,4140000.0
2007-10-16 00:07:00,3.70163,3.70167,3.68887,3.68887,6380000.0
2007-10-16 00:08:00,3.69683,3.69683,3.68353,3.68353,3380000.0
2007-10-16 00:09:00,3.70278,3.70518,3.69687,3.70098,3390000.0
2007-10-16 00:15:00,3.70859,3.70937,3.70043,3.70043,3400000.0
2007-10-16 00:17:00,3.70125,3.70614,3.69668,3.69668,3010000.0
2007-10-16 00:18:00,3.70386,3.70572,3.69679,3.69933,3770000.0
2007-10-16 00:19:00,3.70084,3.70328,3.68785,3.69912,5270000.0
2007-10-16 00:20:00,3.70424,3.70424,3.69252,3.70386,11290000.0
2007-10-16 00:22:00,3.7032,3.70704,3.70176,3.70292,5630000.0
2007-10-16 00:23:00,3.69954,3.70265,3.68632,3.69741,6750000.0
2007-10-16 00:24:00,3.70561,3.70595,3.69068,3.6966,6770000.0
2007-10-16 00:25:00,3.69753,3.70439,3.69442,3.70439,5260000.0
2007-10-16 00:28:00,3.70034,3.70769,3.70034,3.70148,6760000.0
2007-10-16 00:29:00,3.70319,3.70319,3.68736,3.70238,3390000.0
2007-10-16 00:30:00,3.70942,3.70943,3.70424,3.70866,4510000.0
2007-10-16 00:31:00,3.70562,3.70562,3.69108,3.70538,6390000.0
2007-10-16 00:32:00,3.70654,3.70996,3.69883,3.69885,7520000.0
2007-10-16 00:34:00,3.70247,3.70318,3.69383,3.70318,3750000.0
2007-10-16 00:37:00,3.70094,3.70492,3.69334,3.69334,3010000.0
2007-10-16 00:38:00,3.70586,3.70638,3.70513,3.70513,3010000.0
2007-10-16 00:39:00,3.70171,3.70673,3.69722,3.70471,7520000.0
2007-10-16 00:41:00,3.69469,3.70407,3.68985,3.70407,4520000.0
2007-10-16 00:42:00,3.69482,3.70403,3.69482,3.70327,4520000.0
2007-10-16 00:43:00,3.70613,3.70638,3.69941,3.70638,4140000.0
2007-10-16 00:45:00,3.70329,3.70685,3.6972,3.6972,7530000.0
2007-10-16 00:46:00,3.70094,3.70318,3.69257,3.70164,5650000.0
2007-10-16 00:47:00,3.69261,3.70353,3.69088,3.70353,3380000.0
2007-10-16 00:48:00,3.70588,3.70588,3.69646,3.70131,1510000.0
2007-10-16 00:49:00,3.70357,3.70406,3.68475,3.70406,6390000.0
2007-10-16 00:50:00,3.70422,3.70422,3.69153,3.69442,5260000.0
2007-10-16 00:51:00,3.69557,3.70106,3.6928,3.6928,4500000.0
2007-10-16 00:54:00,3.69672,3.70612,3.69672,3.69938,3760000.0
2007-10-16 00:55:00,3.70354,3.70354,3.6924,3.69425,3780000.0
2007-10-16 00:56:00,3.696,3.70263,3.69243,3.69273,6410000.0
2007-10-16 00:57:00,3.70325,3.70325,3.69163,3.69163,5270000.0
2007-10-16 00:59:00,3.69586,3.70237,3.689,3.70237,4140000.0
2007-10-16 01:00:00,3.69874,3.70569,3.69146,3.70449,8270000.0
2007-10-16 01:01:00,3.7023,3.70385,3.69542,3.70283,5280000.0
2007-10-16 01:02:00,3.70526,3.70602,3.69974,3.70108,4150000.0
2007-10-16 01:03:00,3.69705,3.70314,3.69108,3.69543,5640000.0
2007-10-16 01:04:00,3.70564,3.70708,3.69969,3.69969,5650000.0
2007-10-16 01:05:00,3.70248,3.70879,3.70248,3.70758,7130000.0
2007-10-16 01:06:00,3.70634,3.70878,3.69797,3.70519,11650000.0
2007-10-16 01:07:00,3.70633,3.70633,3.68824,3.7034,3400000.0
2007-10-16 01:08:00,3.70645,3.70645,3.69735,3.70501,6010000.0
2007-10-16 01:09:00,3.6934,3.7033,3.6934,3.7033,4140000.0
2007-10-16 01:10:00,3.70131,3.7064,3.69696,3.69696,6390000.0
2007-10-16 01:11:00,3.69902,3.70305,3.69351,3.70305,6770000.0
2007-10-16 01:12:00,3.70587,3.70587,3.69566,3.70301,5630000.0
2007-10-16 01:13:00,3.69947,3.7042,3.69493,3.7042,6010000.0
2007-10-16 01:14:00,3.70682,3.71028,3.69681,3.70332,6020000.0
2007-10-16 01:15:00,3.70427,3.70427,3.69226,3.69981,4140000.0
2007-10-16 01:17:00,3.69453,3.70476,3.69319,3.70476,7880000.0
2007-10-16 01:18:00,3.70427,3.70458,3.69352,3.69995,6000000.0
2007-10-16 01:19:00,3.70018,3.70146,3.69323,3.69976,4500000.0
2007-10-16 01:21:00,3.70009,3.70509,3.69439,3.69439,6020000.0
2007-10-16 01:22:00,3.70716,3.70857,3.70081,3.70081,6400000.0
2007-10-16 01:23:00,3.70599,3.70599,3.6846,3.69892,7140000.0
2007-10-16 01:26:00,3.70563,3.70696,3.70084,3.70268,6000000.0
2007-10-16 01:30:00,3.70986,3.70986,3.69678,3.70532,16170000.0
2007-10-16 01:31:00,3.70307,3.70402,3.68984,3.70381,7150000.0
2007-10-16 01:32:00,3.70583,3.70583,3.69595,3.70529,5260000.0
2007-10-16 01:34:00,3.69857,3.70692,3.69857,3.70566,5630000.0
2007-10-16 01:35:00,3.70314,3.70655,3.69722,3.70154,5260000.0
2007-10-16 01:36:00,3.69453,3.70296,3.69414,3.70099,9020000.0
2007-10-16 01:37:00,3.70271,3.70613,3.69505,3.70036,9770000.0
2007-10-16 01:38:00,3.70598,3.70598,3.69616,3.70581,4130000.0
2007-10-16 01:39:00,3.69969,3.70595,3.69969,3.70486,3770000.0
2007-10-16 01:40:00,3.70596,3.70708,3.69722,3.70519,4880000.0
2007-10-16 01:41:00,3.70696,3.70772,3.69838,3.7071,7140000.0
2007-10-16 01:42:00,3.70057,3.70546,3.69439,3.70546,6400000.0
2007-10-16 01:43:00,3.7015,3.70727,3.69812,3.70565,5630000.0
2007-10-16 01:44:00,3.6865,3.70122,3.6865,3.70006,6020000.0
2007-10-16 01:45:00,3.70766,3.70766,3.68915,3.69309,11670000.0
2007-10-16 01:46:00,3.7044,3.7044,3.69492,3.6955,10150000.0
2007-10-16 01:47:00,3.69511,3.70395,3.69511,3.70225,3380000.0
2007-10-16 01:48:00,3.695,3.70354,3.69144,3.70354,5260000.0
2007-10-16 01:49:00,3.70457,3.7058,3.69549,3.70484,6760000.0
2007-10-16 01:50:00,3.7003,3.70566,3.69928,3.69928,6770000.0
2007-10-16 01:51:00,3.70223,3.70223,3.69477,3.69911,4520000.0
2007-10-16 01:52:00,3.7007,3.70543,3.69595,3.70409,5270000.0
2007-10-16 01:53:00,3.70035,3.70773,3.69484,3.70539,6380000.0
2007-10-16 01:54:00,3.68747,3.70327,3.68747,3.69955,4520000.0
2007-10-16 01:55:00,3.702,3.70884,3.69858,3.70181,8260000.0
2007-10-16 01:56:00,3.70371,3.70794,3.69971,3.70146,4140000.0
2007-10-16 02:00:00,3.70237,3.70266,3.70079,3.70079,1880000.0
2007-10-16 02:01:00,3.70697,3.70729,3.69683,3.7051,9770000.0
2007-10-16 02:02:00,3.70316,3.70485,3.70075,3.70115,7130000.0
2007-10-16 02:03:00,3.6954,3.70418,3.68603,3.70418,6010000.0
2007-10-16 02:04:00,3.70414,3.70651,3.69683,3.70651,4510000.0
2007-10-16 02:05:00,3.70475,3.70475,3.69566,3.70017,6750000.0
2007-10-16 02:06:00,3.7075,3.70981,3.6982,3.6982,6020000.0
2007-10-16 02:07:00,3.70477,3.70574,3.69974,3.70539,4510000.0
2007-10-16 02:08:00,3.6826,3.70495,3.6826,3.70164,6400000.0
2007-10-16 02:09:00,3.70469,3.70633,3.69653,3.70397,4520000.0
2007-10-16 02:10:00,3.70112,3.70592,3.69702,3.70531,5260000.0
2007-10-16 02:12:00,3.70233,3.70345,3.68966,3.70345,3400000.0
2007-10-16 02:13:00,3.70607,3.70693,3.70036,3.70036,5250000.0
2007-10-16 02:14:00,3.7049,3.7049,3.69954,3.70026,4520000.0
2007-10-16 02:15:00,3.70337,3.70337,3.69574,3.6993,4890000.0
2007-10-16 02:16:00,3.70402,3.70422,3.69448,3.70019,5660000.0
2007-10-16 02:17:00,3.70151,3.70803,3.70151,3.70541,5650000.0
2007-10-16 02:18:00,3.69124,3.70409,3.68781,3.70409,7500000.0
2007-10-16 02:21:00,3.7014,3.70197,3.68587,3.69557,6390000.0
2007-10-16 02:22:00,3.70648,3.70856,3.70181,3.70181,4880000.0
2007-10-16 02:23:00,3.7056,3.7056,3.69885,3.70077,4140000.0
2007-10-16 02:24:00,3.70109,3.70268,3.69448,3.70268,4880000.0
2007-10-16 02:25:00,3.70024,3.70445,3.70024,3.70045,2260000.0
2007-10-16 02:26:00,3.70429,3.70429,3.68734,3.68734,3010000.0
2007-10-16 02:28:00,3.70706,3.7119,3.69831,3.69831,7510000.0
2007-10-16 02:30:00,3.70374,3.70432,3.69112,3.70432,4510000.0
2007-10-16 02:31:00,3.70492,3.70576,3.69651,3.70576,6400000.0
2007-10-16 02:32:00,3.69924,3.69924,3.68657,3.68657,4890000.0
2007-10-16 02:33:00,3.70353,3.70407,3.69237,3.69237,3010000.0
2007-10-16 02:34:00,3.70052,3.70528,3.69651,3.69651,3780000.0
2007-10-16 02:35:00,3.70507,3.70815,3.70133,3.70219,4910000.0
2007-10-16 02:37:00,3.68812,3.69018,3.68032,3.68442,4140000.0
2007-10-16 02:38:00,3.69759,3.70858,3.69759,3.70629,4520000.0
2007-10-16 02:39:00,3.706,3.7068,3.70195,3.70195,5260000.0
2007-10-16 02:40:00,3.69538,3.70275,3.69016,3.70275,4510000.0
2007-10-16 02:41:00,3.69877,3.70999,3.69877,3.70784,3780000.0
2007-10-16 02:42:00,3.69209,3.70397,3.68541,3.70397,6020000.0
2007-10-16 02:43:00,3.70182,3.70182,3.68123,3.68123,5630000.0
2007-10-16 02:44:00,3.70039,3.70502,3.69603,3.70363,3780000.0
2007-10-16 02:45:00,3.70001,3.70878,3.70001,3.70746,3760000.0
2007-10-16 02:46:00,3.68843,3.68849,3.68013,3.68829,4880000.0
2007-10-16 02:47:00,3.69804,3.70878,3.69804,3.70693,7150000.0
2007-10-16 02:48:00,3.70028,3.70516,3.69921,3.70516,4150000.0
2007-10-16 02:49:00,3.70293,3.70293,3.68645,3.68645,7140000.0
2007-10-16 02:50:00,3.70177,3.70729,3.70126,3.70126,4520000.0
2007-10-16 02:52:00,3.69231,3.70409,3.69231,3.69605,3020000.0
2007-10-16 02:53:00,3.69522,3.70273,3.68974,3.69187,6380000.0
2007-10-16 02:54:00,3.6975,3.70805,3.6975,3.70153,4880000.0
2007-10-16 02:55:00,3.70186,3.70323,3.69016,3.70323,7520000.0
2007-10-16 03:00:00,3.70258,3.70751,3.69164,3.69318,3770000.0
2007-10-16 03:01:00,3.70647,3.70865,3.69819,3.69819,7880000.0
2007-10-16 03:02:00,3.68846,3.70105,3.68846,3.7009,4520000.0
2007-10-16 03:03:00,3.69237,3.70509,3.69237,3.69667,6010000.0
2007-10-16 03:04:00,3.69592,3.7044,3.69431,3.70404,4890000.0
2007-10-16 03:05:00,3.69952,3.70229,3.68451,3.70229,4140000.0
2007-10-16 03:06:00,3.69637,3.70477,3.69253,3.69253,3380000.0
2007-10-16 03:07:00,3.70485,3.70635,3.69701,3.69701,4140000.0
2007-10-16 03:08:00,3.70333,3.70333,3.6906,3.6929,2630000.0
2007-10-16 03:09:00,3.70566,3.70602,3.69577,3.703,4910000.0
2007-10-16 03:10:00,3.70135,3.70341,3.69629,3.70092,3770000.0
2007-10-16 03:11:00,3.7065,3.70721,3.69545,3.70455,5260000.0
2007-10-16 03:13:00,3.69955,3.70309,3.69473,3.69948,3390000.0
2007-10-16 03:14:00,3.70363,3.70657,3.7,3.70292,5630000.0
2007-10-16 03:15:00,3.70816,3.70924,3.69883,3.70582,9410000.0
2007-10-16 03:17:00,3.70362,3.70362,3.68166,3.68166,4510000.0
2007-10-16 03:19:00,3.7021,3.70898,3.69903,3.70684,4520000.0
2007-10-16 03:20:00,3.70138,3.7074,3.70138,3.70174,4890000.0
2007-10-16 03:21:00,3.69702,3.70691,3.69702,3.70578,4510000.0
2007-10-16 03:23:00,3.7034,3.70434,3.69601,3.69601,4140000.0
2007-10-16 03:24:00,3.70517,3.70517,3.6888,3.70277,6390000.0
2007-10-16 03:25:00,3.68715,3.70343,3.68715,3.70343,3030000.0
2007-10-16 03:26:00,3.7008,3.70563,3.69464,3.70563,7140000.0
2007-10-16 03:27:00,3.68579,3.68579,3.68579,3.68579,750000.0
2007-10-16 03:28:00,3.70277,3.70277,3.69013,3.69152,1890000.0
2007-10-16 03:29:00,3.7041,3.7041,3.68481,3.68647,6400000.0
2007-10-16 03:30:00,3.69623,3.70718,3.69612,3.70575,11680000.0
2007-10-16 03:31:00,3.70397,3.70397,3.68508,3.70353,6390000.0
2007-10-16 03:32:00,3.7068,3.70831,3.69827,3.70255,5250000.0
2007-10-16 03:33:00,3.70533,3.7074,3.69634,3.70229,5260000.0
2007-10-16 03:34:00,3.70155,3.70574,3.70081,3.70081,5260000.0
2007-10-16 03:36:00,3.69698,3.70449,3.69475,3.70449,4880000.0
2007-10-16 03:37:00,3.69442,3.70094,3.69442,3.70089,3750000.0
2007-10-16 03:38:00,3.70109,3.70174,3.68904,3.70174,3010000.0
2007-10-16 03:39:00,3.68939,3.69094,3.68553,3.68948,3770000.0
2007-10-16 03:41:00,3.69894,3.70438,3.68984,3.70438,4900000.0
2007-10-16 03:42:00,3.70005,3.70321,3.68719,3.68719,6400000.0
2007-10-16 03:43:00,3.70641,3.7068,3.69573,3.70509,10510000.0
2007-10-16 03:44:00,3.68923,3.70251,3.68923,3.70251,6010000.0
2007-10-16 03:45:00,3.70496,3.70798,3.70091,3.70645,4130000.0
2007-10-16 03:47:00,3.69265,3.69683,3.69263,3.69683,2260000.0
2007-10-16 03:48:00,3.70446,3.70649,3.699,3.7026,7510000.0
2007-10-16 03:49:00,3.70784,3.71183,3.70048,3.70334,4890000.0
2007-10-16 03:50:00,3.70636,3.70636,3.70089,3.7061,4140000.0
2007-10-16 03:51:00,3.69479,3.70381,3.69364,3.70381,5650000.0
2007-10-16 03:52:00,3.69587,3.7051,3.69587,3.70178,4140000.0
2007-10-16 03:53:00,3.70669,3.70707,3.69822,3.70454,4510000.0
2007-10-16 03:54:00,3.7013,3.70336,3.68824,3.70232,6400000.0
2007-10-16 03:55:00,3.69903,3.7082,3.69861,3.70716,7140000.0
2007-10-16 03:56:00,3.70489,3.70633,3.69747,3.70515,4890000.0
2007-10-16 03:57:00,3.69826,3.70176,3.68403,3.69751,6020000.0
2007-10-16 03:58:00,3.70567,3.70567,3.70173,3.70173,4880000.0
2007-10-16 04:00:00,3.70043,3.70951,3.69493,3.69611,4880000.0
2007-10-16 04:01:00,3.70049,3.70373,3.68946,3.69206,5250000.0
2007-10-16 04:04:00,3.70393,3.70526,3.70098,3.70098,4510000.0
2007-10-16 04:05:00,3.70175,3.7078,3.70175,3.70193,4890000.0
2007-10-16 04:06:00,3.69498,3.69572,3.69498,3.69572,1130000.0
2007-10-16 04:07:00,3.69884,3.69884,3.68807,3.69664,5260000.0
2007-10-16 04:08:00,3.7024,3.7024,3.69117,3.69441,4880000.0
2007-10-16 04:09:00,3.70397,3.70397,3.68979,3.6996,6750000.0
2007-10-16 04:10:00,3.70399,3.70518,3.6865,3.70518,13140000.0
2007-10-16 04:11:00,3.70078,3.70572,3.70078,3.70572,4880000.0
2007-10-16 04:13:00,3.70608,3.70608,3.68888,3.70261,6020000.0
2007-10-16 04:14:00,3.70613,3.70613,3.68915,3.69188,4140000.0
2007-10-16 04:15:00,3.71011,3.71011,3.71006,3.71006,1500000.0
2007-10-16 04:17:00,3.70041,3.7014,3.69221,3.69367,3750000.0
2007-10-16 04:18:00,3.69762,3.70811,3.69762,3.70142,6010000.0
2007-10-16 04:19:00,3.70112,3.70689,3.70112,3.70684,5250000.0
2007-10-16 04:20:00,3.70017,3.70537,3.70017,3.70407,3750000.0
2007-10-16 04:22:00,3.69871,3.70188,3.68132,3.70188,9780000.0
2007-10-16 04:23:00,3.7005,3.7013,3.69093,3.69355,6390000.0
2007-10-16 04:29:00,3.70449,3.70519,3.69948,3.70114,4510000.0
2007-10-16 04:30:00,3.70866,3.70996,3.7031,3.70748,7890000.0
2007-10-16 04:34:00,3.70213,3.70363,3.68564,3.70363,4880000.0
2007-10-16 04:35:00,3.70607,3.70607,3.68871,3.70586,7510000.0
2007-10-16 04:36:00,3.70771,3.70951,3.70021,3.70036,9380000.0
2007-10-16 04:38:00,3.69544,3.70058,3.69241,3.69909,10890000.0
2007-10-16 04:39:00,3.70393,3.70393,3.68894,3.69855,7140000.0
2007-10-16 04:45:00,3.70745,3.70745,3.69312,3.70166,6020000.0
2007-10-16 04:46:00,3.7026,3.70408,3.69452,3.70398,7520000.0
2007-10-16 04:47:00,3.69285,3.70405,3.69053,3.70405,4150000.0
2007-10-16 04:48:00,3.70103,3.70632,3.70098,3.70632,5270000.0
2007-10-16 04:50:00,3.69694,3.70612,3.69323,3.70612,4140000.0
2007-10-16 04:51:00,3.70191,3.70251,3.69057,3.69057,5660000.0
2007-10-16 04:54:00,3.70396,3.70538,3.68637,3.70059,6770000.0
2007-10-16 04:55:00,3.70596,3.70618,3.69976,3.70612,4520000.0
2007-10-16 04:56:00,3.70542,3.70637,3.69692,3.70637,7900000.0
2007-10-16 05:00:00,3.70277,3.70977,3.69848,3.69848,5260000.0
2007-10-16 05:01:00,3.69,3.70662,3.69,3.70168,5630000.0
2007-10-16 05:02:00,3.69349,3.70357,3.69064,3.70105,7150000.0
2007-10-16 05:03:00,3.70695,3.7073,3.69822,3.70354,5260000.0
2007-10-16 05:06:00,3.70418,3.70496,3.69415,3.69415,4520000.0
2007-10-16 05:07:00,3.70595,3.70826,3.69913,3.70669,6020000.0
2007-10-16 05:08:00,3.69102,3.69102,3.68162,3.69102,5640000.0
2007-10-16 05:09:00,3.68841,3.69977,3.68841,3.69977,4510000.0
2007-10-16 05:10:00,3.68727,3.69037,3.68568,3.69037,3770000.0
2007-10-16 05:11:00,3.69726,3.70245,3.69557,3.69565,5260000.0
2007-10-16 05:12:00,3.7055,3.70619,3.70087,3.70589,3760000.0
2007-10-16 05:15:00,3.70022,3.70962,3.70003,3.70698,9020000.0
2007-10-16 05:21:00,3.70506,3.70665,3.69704,3.69704,3380000.0
2007-10-16 05:22:00,3.70263,3.70882,3.69808,3.70612,8660000.0
2007-10-16 05:25:00,3.70705,3.70988,3.69899,3.70618,5650000.0
2007-10-16 05:26:00,3.70535,3.70535,3.68532,3.70287,5640000.0
2007-10-16 05:30:00,3.70413,3.70859,3.70413,3.70496,5260000.0
2007-10-16 05:32:00,3.69836,3.69836,3.69543,3.69543,1130000.0
2007-10-16 05:33:00,3.69932,3.70707,3.69654,3.70482,6780000.0
2007-10-16 05:35:00,3.70547,3.70547,3.70499,3.70499,1500000.0
2007-10-16 05:36:00,3.70435,3.70729,3.70435,3.70602,5250000.0
2007-10-16 05:38:00,3.70656,3.70708,3.69708,3.70107,3390000.0
2007-10-16 05:39:00,3.70124,3.70124,3.70124,3.70124,380000.0
2007-10-16 05:40:00,3.70622,3.70622,3.70092,3.70092,1500000.0
2007-10-16 05:41:00,3.70632,3.70663,3.69692,3.70663,7140000.0
2007-10-16 05:43:00,3.70749,3.70902,3.69813,3.70551,10510000.0
2007-10-16 05:45:00,3.71002,3.71002,3.70062,3.70062,6380000.0
2007-10-16 05:46:00,3.69491,3.70276,3.68794,3.6948,4890000.0
2007-10-16 05:47:00,3.70647,3.70647,3.6937,3.70442,7500000.0
2007-10-16 05:48:00,3.69863,3.70082,3.69311,3.69932,4880000.0
2007-10-16 05:49:00,3.7023,3.7023,3.69109,3.69234,3000000.0
2007-10-16 05:50:00,3.7009,3.70625,3.7009,3.70625,1500000.0
2007-10-16 05:51:00,3.70544,3.70644,3.69671,3.70612,4520000.0
2007-10-16 05:53:00,3.7053,3.70698,3.69931,3.70632,6000000.0
2007-10-16 05:55:00,3.70486,3.70616,3.69906,3.70552,4510000.0
2007-10-16 05:59:00,3.70159,3.70583,3.69874,3.70516,6770000.0
2007-10-16 06:00:00,3.70442,3.70759,3.70183,3.70617,5250000.0
2007-10-16 06:02:00,3.70435,3.70459,3.68359,3.6863,5260000.0
2007-10-16 06:03:00,3.7044,3.7044,3.68848,3.69159,7500000.0
2007-10-16 06:05:00,3.70574,3.70637,3.69967,3.70571,8250000.0
2007-10-16 06:08:00,3.70363,3.70363,3.69344,3.70248,6770000.0
2007-10-16 06:09:00,3.70612,3.70612,3.70348,3.70348,5250000.0
2007-10-16 06:10:00,3.69795,3.70689,3.69795,3.70634,4130000.0
2007-10-16 06:11:00,3.70477,3.70628,3.68724,3.68724,4130000.0
2007-10-16 06:12:00,3.6963,3.70089,3.69156,3.69802,4890000.0
2007-10-16 06:13:00,3.70051,3.70655,3.69419,3.69708,5630000.0
2007-10-16 06:14:00,3.69329,3.69978,3.68962,3.69232,4880000.0
2007-10-16 06:15:00,3.70055,3.70853,3.70055,3.70752,5250000.0
2007-10-16 06:16:00,3.69864,3.7095,3.69864,3.70657,4880000.0
2007-10-16 06:17:00,3.70389,3.70686,3.69508,3.70461,9760000.0
2007-10-16 06:18:00,3.70563,3.70563,3.70066,3.70081,1510000.0
2007-10-16 06:20:00,3.70419,3.7083,3.7007,3.70186,6760000.0
2007-10-16 06:21:00,3.70572,3.70572,3.69526,3.70172,7140000.0
2007-10-16 06:22:00,3.70448,3.70448,3.69021,3.70029,11270000.0
2007-10-16 06:23:00,3.69437,3.70518,3.69437,3.70188,4880000.0
2007-10-16 06:24:00,3.70347,3.70475,3.68746,3.68746,7880000.0
2007-10-16 06:25:00,3.70493,3.70599,3.70119,3.70119,1510000.0
2007-10-16 06:27:00,3.69965,3.70612,3.69672,3.69672,8260000.0
2007-10-16 06:28:00,3.68449,3.70416,3.68449,3.70416,6400000.0
2007-10-16 06:30:00,3.70857,3.70932,3.69992,3.70424,10130000.0
2007-10-16 06:32:00,3.70469,3.70489,3.69522,3.69672,5630000.0
2007-10-16 06:35:00,3.70195,3.70541,3.69966,3.70541,1880000.0
2007-10-16 06:36:00,3.70112,3.70536,3.6994,3.69968,3760000.0
2007-10-16 06:39:00,3.68765,3.70188,3.68765,3.69227,10130000.0
2007-10-16 06:41:00,3.705,3.705,3.6991,3.70005,6020000.0
2007-10-16 06:44:00,3.70588,3.7096,3.70013,3.70013,6770000.0
2007-10-16 06:45:00,3.70806,3.70806,3.686,3.70044,10140000.0
2007-10-16 06:46:00,3.70049,3.70591,3.69625,3.69625,4890000.0
2007-10-16 06:47:00,3.68913,3.70131,3.68913,3.6925,4880000.0
2007-10-16 06:48:00,3.70422,3.70513,3.7,3.70089,4510000.0
2007-10-16 06:49:00,3.69052,3.69052,3.68544,3.68677,5250000.0
2007-10-16 06:53:00,3.69305,3.7023,3.68771,3.6908,7150000.0
2007-10-16 06:56:00,3.69983,3.70457,3.69496,3.69496,5280000.0
2007-10-16 06:57:00,3.70321,3.70321,3.69,3.69886,6390000.0
2007-10-16 06:58:00,3.68543,3.69087,3.68142,3.68553,5640000.0
2007-10-16 06:59:00,3.70594,3.70612,3.69229,3.69229,6760000.0
2007-10-16 07:00:00,3.70125,3.70415,3.6872,3.70415,5270000.0
2007-10-16 07:01:00,3.69313,3.70172,3.69196,3.69196,5260000.0
2007-10-16 07:02:00,3.70664,3.70731,3.69708,3.69708,5660000.0
2007-10-16 07:03:00,3.7047,3.70606,3.69633,3.69667,4520000.0
2007-10-16 07:04:00,3.70691,3.70691,3.69673,3.70399,5260000.0
2007-10-16 07:07:00,3.70479,3.70572,3.70093,3.70286,4140000.0
2007-10-16 07:08:00,3.69928,3.70642,3.69692,3.70642,5630000.0
2007-10-16 07:09:00,3.70335,3.70335,3.6935,3.70301,4520000.0
2007-10-16 07:10:00,3.70445,3.70745,3.69838,3.7032,4880000.0
2007-10-16 07:11:00,3.69444,3.7044,3.69444,3.69656,3380000.0
2007-10-16 07:12:00,3.70162,3.70162,3.68656,3.68656,4890000.0
2007-10-16 07:13:00,3.70657,3.707,3.69735,3.70423,6390000.0
2007-10-16 07:14:00,3.70396,3.70396,3.69574,3.69574,3400000.0
2007-10-16 07:15:00,3.70543,3.70543,3.68592,3.6956,6010000.0
2007-10-16 07:16:00,3.69104,3.70296,3.68908,3.70296,4900000.0
2007-10-16 07:17:00,3.70119,3.70516,3.68755,3.68783,4140000.0
2007-10-16 07:18:00,3.70445,3.70445,3.68691,3.68691,5260000.0
2007-10-16 07:19:00,3.7056,3.7056,3.70115,3.70115,3380000.0
2007-10-16 07:20:00,3.70534,3.70534,3.69178,3.69915,5630000.0
2007-10-16 07:21:00,3.70513,3.70652,3.70011,3.70544,4880000.0
2007-10-16 07:22:00,3.69051,3.70358,3.68441,3.70358,8250000.0
2007-10-16 07:23:00,3.70342,3.70635,3.69887,3.70087,3770000.0
2007-10-16 07:24:00,3.70197,3.70197,3.69048,3.69048,2640000.0
2007-10-16 07:25:00,3.70538,3.70538,3.68621,3.69918,5660000.0
2007-10-16 07:26:00,3.70042,3.7049,3.69118,3.69402,6760000.0
2007-10-16 07:27:00,3.70621,3.70621,3.69297,3.70414,5270000.0
2007-10-16 07:28:00,3.70068,3.70521,3.69501,3.69627,6400000.0
2007-10-16 07:29:00,3.70412,3.70636,3.69692,3.70509,6000000.0
2007-10-16 07:30:00,3.70772,3.70772,3.69117,3.69532,3760000.0
2007-10-16 07:31:00,3.70547,3.70634,3.70489,3.70565,5260000.0
2007-10-16 07:32:00,3.70276,3.70276,3.6896,3.69807,4520000.0
2007-10-16 07:33:00,3.70013,3.70353,3.69265,3.69947,4510000.0
2007-10-16 07:34:00,3.69925,3.70527,3.69494,3.70527,5260000.0
2007-10-16 07:35:00,3.70088,3.70237,3.69132,3.69346,3770000.0
2007-10-16 07:36:00,3.70489,3.70676,3.697,3.70676,4890000.0
2007-10-16 07:37:00,3.70013,3.70595,3.69624,3.69633,7140000.0
2007-10-16 07:38:00,3.69053,3.70276,3.69053,3.69896,5640000.0
2007-10-16 07:39:00,3.6994,3.70436,3.69304,3.70436,4510000.0
2007-10-16 07:40:00,3.69835,3.70864,3.69835,3.70249,6760000.0
2007-10-16 07:41:00,3.70657,3.70658,3.69567,3.70637,8260000.0
2007-10-16 07:42:00,3.68945,3.7025,3.68901,3.7025,7510000.0
2007-10-16 07:43:00,3.70268,3.70925,3.70013,3.7061,5630000.0
2007-10-16 07:44:00,3.70478,3.70499,3.70086,3.70499,4890000.0
2007-10-16 07:45:00,3.69741,3.70772,3.68889,3.70646,10530000.0
2007-10-16 07:46:00,3.70172,3.70643,3.69732,3.70162,4140000.0
2007-10-16 07:47:00,3.69861,3.70457,3.69304,3.69413,4890000.0
2007-10-16 07:48:00,3.70105,3.70443,3.6972,3.6972,3400000.0
2007-10-16 07:49:00,3.70223,3.70513,3.69552,3.70439,4880000.0
2007-10-16 07:50:00,3.70189,3.70516,3.69262,3.70339,4880000.0
2007-10-16 07:51:00,3.69528,3.7028,3.69372,3.70185,5270000.0
2007-10-16 07:52:00,3.70415,3.70617,3.69769,3.70204,5260000.0
2007-10-16 07:55:00,3.6992,3.70165,3.69101,3.69679,4140000.0
2007-10-16 07:56:00,3.70312,3.70625,3.69495,3.69876,5640000.0
2007-10-16 07:57:00,3.70228,3.70228,3.69721,3.70097,5640000.0
2007-10-16 07:58:00,3.70489,3.70501,3.69488,3.69913,6390000.0
2007-10-16 07:59:00,3.68587,3.7021,3.68587,3.7021,6760000.0
2007-10-16 08:00:00,3.69508,3.70645,3.69508,3.70163,5260000.0
2007-10-16 08:01:00,3.70391,3.70391,3.69521,3.703,6020000.0
2007-10-16 08:02:00,3.70261,3.70261,3.69141,3.69141,2260000.0
2007-10-16 08:03:00,3.6969,3.70688,3.69541,3.70012,7510000.0
2007-10-16 08:04:00,3.69713,3.70332,3.69713,3.70287,6750000.0
2007-10-16 08:05:00,3.70216,3.70219,3.69639,3.70219,6760000.0
2007-10-16 08:06:00,3.69724,3.70362,3.69328,3.70235,7900000.0
2007-10-16 08:07:00,3.69786,3.69941,3.69188,3.69941,4880000.0
2007-10-16 08:08:00,3.70034,3.70239,3.6868,3.70239,4890000.0
2007-10-16 08:09:00,3.70054,3.70284,3.69618,3.69618,6000000.0
2007-10-16 08:10:00,3.70205,3.70319,3.69374,3.70319,4510000.0
2007-10-16 08:11:00,3.70191,3.70207,3.6971,3.6971,4140000.0
2007-10-16 08:12:00,3.69653,3.7045,3.69373,3.6981,6760000.0
2007-10-16 08:13:00,3.70224,3.70255,3.69717,3.6994,4510000.0
2007-10-16 08:14:00,3.69362,3.70402,3.69362,3.69822,5630000.0
2007-10-16 08:15:00,3.70206,3.70532,3.70008,3.70532,6400000.0
2007-10-16 08:16:00,3.69852,3.70441,3.69821,3.7036,4140000.0
2007-10-16 08:17:00,3.70341,3.70341,3.69632,3.69711,6000000.0
2007-10-16 08:18:00,3.70438,3.70692,3.69772,3.70598,5260000.0
2007-10-16 08:19:00,3.70512,3.70512,3.70197,3.70197,3760000.0
2007-10-16 08:20:00,3.70585,3.71051,3.69901,3.70224,7130000.0
2007-10-16 08:21:00,3.70465,3.70784,3.70423,3.70512,6380000.0
2007-10-16 08:22:00,3.70292,3.70412,3.6909,3.70357,6770000.0
2007-10-16 08:23:00,3.70652,3.70937,3.69823,3.7067,6750000.0
2007-10-16 08:24:00,3.70749,3.71094,3.70444,3.71094,4140000.0
2007-10-16 08:25:00,3.70576,3.70576,3.69271,3.7002,7500000.0
2007-10-16 08:26:00,3.70124,3.70691,3.70042,3.70159,6760000.0
2007-10-16 08:27:00,3.70161,3.70825,3.70161,3.70825,4890000.0
2007-10-16 08:28:00,3.7023,3.70884,3.69935,3.69961,4890000.0
2007-10-16 08:29:00,3.70575,3.70707,3.70402,3.70604,4510000.0
2007-10-16 08:30:00,3.70293,3.70763,3.70293,3.70479,4140000.0
2007-10-16 08:31:00,3.70757,3.7092,3.70229,3.70429,6400000.0
2007-10-16 08:32:00,3.70521,3.71008,3.70056,3.71008,7140000.0
2007-10-16 08:33:00,3.70614,3.71096,3.69921,3.70616,7130000.0
2007-10-16 08:34:00,3.70889,3.71178,3.70252,3.70252,7140000.0
2007-10-16 08:35:00,3.70984,3.71113,3.70406,3.70883,6380000.0
2007-10-16 08:36:00,3.69559,3.70922,3.69211,3.70922,6380000.0
2007-10-16 08:37:00,3.70866,3.71142,3.70119,3.70564,6400000.0
2007-10-16 08:38:00,3.71154,3.71297,3.70434,3.70956,7510000.0
2007-10-16 08:39:00,3.71044,3.71082,3.70319,3.70666,4140000.0
2007-10-16 08:40:00,3.70099,3.71132,3.70099,3.71108,4510000.0
2007-10-16 08:41:00,3.70516,3.70981,3.70165,3.70981,4880000.0
2007-10-16 08:42:00,3.711,3.711,3.70153,3.71059,6770000.0
2007-10-16 08:43:00,3.70939,3.71255,3.70639,3.71154,6390000.0
2007-10-16 08:44:00,3.70703,3.71456,3.70343,3.71231,9780000.0
2007-10-16 08:45:00,3.70873,3.71245,3.70222,3.7122,6770000.0
2007-10-16 08:46:00,3.70484,3.71245,3.70224,3.70693,5640000.0
2007-10-16 08:47:00,3.70804,3.71085,3.6998,3.71078,7140000.0
2007-10-16 08:48:00,3.70881,3.71359,3.70819,3.71308,4510000.0
2007-10-16 08:49:00,3.7113,3.713,3.70297,3.71036,6400000.0
2007-10-16 08:50:00,3.70863,3.71293,3.70154,3.70172,7140000.0
2007-10-16 08:51:00,3.70398,3.71193,3.70398,3.71193,4140000.0
2007-10-16 08:52:00,3.70726,3.712,3.70726,3.7101,4140000.0
2007-10-16 08:53:00,3.70969,3.70969,3.69924,3.70801,7130000.0
2007-10-16 08:54:00,3.71162,3.71444,3.7035,3.70779,6760000.0
2007-10-16 08:55:00,3.70811,3.71133,3.70062,3.70206,4890000.0
2007-10-16 08:56:00,3.7064,3.71241,3.70555,3.70555,4880000.0
2007-10-16 08:57:00,3.7102,3.71327,3.7102,3.71302,4520000.0
2007-10-16 08:58:00,3.70617,3.71315,3.70126,3.71315,7500000.0
2007-10-16 08:59:00,3.69542,3.70545,3.69415,3.70545,5630000.0
2007-10-16 09:00:00,3.70526,3.71251,3.70062,3.71137,7530000.0
2007-10-16 09:01:00,3.70563,3.71217,3.70455,3.71217,6770000.0
2007-10-16 09:02:00,3.71105,3.71309,3.70502,3.71008,5270000.0
2007-10-16 09:03:00,3.70763,3.71516,3.70504,3.70964,6770000.0
2007-10-16 09:04:00,3.70788,3.7104,3.7026,3.70574,4510000.0
2007-10-16 09:05:00,3.706,3.71372,3.706,3.71361,4890000.0
2007-10-16 09:06:00,3.70816,3.7123,3.70196,3.7123,11270000.0
2007-10-16 09:07:00,3.70239,3.71242,3.7018,3.71221,3400000.0
2007-10-16 09:08:00,3.70932,3.71436,3.70138,3.71436,5260000.0
2007-10-16 09:09:00,3.70742,3.71419,3.70558,3.70833,5630000.0
2007-10-16 09:10:00,3.71357,3.7147,3.70747,3.71241,8290000.0
2007-10-16 09:11:00,3.71369,3.71491,3.70491,3.70491,9410000.0
2007-10-16 09:12:00,3.70851,3.7148,3.70851,3.71119,6760000.0
2007-10-16 09:13:00,3.71382,3.71393,3.70398,3.71289,10510000.0
2007-10-16 09:14:00,3.7088,3.7163,3.70254,3.71182,15420000.0
2007-10-16 09:15:00,3.70833,3.7151,3.703,3.703,7530000.0
2007-10-16 09:16:00,3.71301,3.71306,3.70906,3.70914,7140000.0
2007-10-16 09:17:00,3.7111,3.71388,3.7015,3.7015,4140000.0
2007-10-16 09:18:00,3.70768,3.71358,3.70677,3.71237,5630000.0
2007-10-16 09:19:00,3.70675,3.71199,3.70161,3.71199,5630000.0
2007-10-16 09:20:00,3.68833,3.71075,3.68833,3.71065,6010000.0
2007-10-16 09:21:00,3.70256,3.71266,3.70256,3.70758,6020000.0
2007-10-16 09:22:00,3.70915,3.71254,3.70042,3.7118,9400000.0
2007-10-16 09:23:00,3.70824,3.7129,3.70726,3.71053,4140000.0
2007-10-16 09:24:00,3.71268,3.71508,3.70586,3.71299,6010000.0
2007-10-16 09:25:00,3.71205,3.71612,3.70354,3.71093,6770000.0
2007-10-16 09:26:00,3.71717,3.72033,3.70842,3.71648,9380000.0
2007-10-16 09:27:00,3.70965,3.71819,3.70965,3.71571,4140000.0
2007-10-16 09:28:00,3.70942,3.71641,3.70233,3.70977,9030000.0
2007-10-16 09:29:00,3.71317,3.71796,3.70762,3.70762,12770000.0
2007-10-16 09:30:00,3.71204,3.71848,3.71078,3.7144,6390000.0
2007-10-16 09:31:00,3.71568,3.7205,3.71159,3.71507,4890000.0
2007-10-16 09:32:00,3.71157,3.71814,3.71157,3.71814,5250000.0
2007-10-16 09:33:00,3.71955,3.71994,3.71028,3.7183,6750000.0
2007-10-16 09:34:00,3.71391,3.71882,3.71319,3.71585,6390000.0
2007-10-16 09:35:00,3.71612,3.71612,3.70824,3.71526,6000000.0
2007-10-16 09:36:00,3.7086,3.71788,3.7086,3.71623,6410000.0
2007-10-16 09:37:00,3.71715,3.7177,3.71229,3.7177,5250000.0
2007-10-16 09:38:00,3.71452,3.71609,3.70912,3.71567,4140000.0
2007-10-16 09:39:00,3.71536,3.71616,3.70678,3.715,5650000.0
2007-10-16 09:40:00,3.71427,3.71774,3.70753,3.70753,6770000.0
2007-10-16 09:41:00,3.71022,3.71605,3.70461,3.70865,6020000.0
2007-10-16 09:42:00,3.70882,3.7155,3.70882,3.7126,7130000.0
2007-10-16 09:43:00,3.71069,3.71451,3.70496,3.7111,4880000.0
2007-10-16 09:44:00,3.71566,3.71873,3.71073,3.71352,11280000.0
2007-10-16 09:45:00,3.71481,3.71749,3.70452,3.7163,4140000.0
2007-10-16 09:46:00,3.71543,3.71543,3.70464,3.7149,7900000.0
2007-10-16 09:47:00,3.71336,3.71336,3.70041,3.71187,6390000.0
2007-10-16 09:48:00,3.71307,3.71549,3.7102,3.71374,4890000.0
2007-10-16 09:49:00,3.70417,3.71482,3.70417,3.71465,4890000.0
2007-10-16 09:50:00,3.70434,3.71442,3.70208,3.71325,6020000.0
2007-10-16 09:51:00,3.71323,3.71514,3.71003,3.712,4880000.0
2007-10-16 09:52:00,3.70995,3.71592,3.70995,3.71522,5640000.0
2007-10-16 09:53:00,3.71327,3.71654,3.70543,3.70543,7510000.0
2007-10-16 09:54:00,3.71117,3.71687,3.70806,3.71545,4140000.0
2007-10-16 09:55:00,3.71402,3.71485,3.70491,3.70491,4510000.0
2007-10-16 09:56:00,3.71342,3.71469,3.70503,3.70804,5270000.0
2007-10-16 09:57:00,3.71486,3.71486,3.70695,3.70695,4140000.0
2007-10-16 09:58:00,3.71442,3.71442,3.70189,3.71248,6390000.0
2007-10-16 09:59:00,3.71338,3.71542,3.70491,3.71401,10910000.0
2007-10-16 10:00:00,3.71428,3.71591,3.70425,3.71023,5260000.0
2007-10-16 10:01:00,3.7102,3.71455,3.70825,3.71293,4880000.0
2007-10-16 10:02:00,3.71516,3.71989,3.70673,3.71545,7510000.0
2007-10-16 10:03:00,3.71074,3.72114,3.7068,3.71156,9780000.0
2007-10-16 10:04:00,3.71368,3.71841,3.71179,3.71222,6760000.0
2007-10-16 10:05:00,3.71456,3.71456,3.70969,3.71144,4520000.0
2007-10-16 10:06:00,3.71292,3.71474,3.70405,3.71282,4520000.0
2007-10-16 10:07:00,3.71458,3.71477,3.70327,3.7043,5260000.0
2007-10-16 10:08:00,3.71371,3.71698,3.70961,3.7148,8640000.0
2007-10-16 10:09:00,3.71461,3.71653,3.70508,3.71416,7510000.0
2007-10-16 10:10:00,3.70605,3.7153,3.70529,3.71504,6770000.0
2007-10-16 10:11:00,3.71546,3.71757,3.70598,3.71581,9410000.0
2007-10-16 10:12:00,3.71618,3.71756,3.70954,3.71307,6760000.0
2007-10-16 10:13:00,3.71816,3.71816,3.71051,3.71087,5640000.0
2007-10-16 10:14:00,3.71241,3.71638,3.70662,3.71025,12410000.0
2007-10-16 10:15:00,3.71508,3.71811,3.71111,3.71811,6020000.0
2007-10-16 10:16:00,3.71522,3.71762,3.71079,3.71762,4890000.0
2007-10-16 10:17:00,3.71284,3.71601,3.70687,3.71268,4890000.0
2007-10-16 10:18:00,3.71429,3.71922,3.70955,3.71381,5630000.0
2007-10-16 10:19:00,3.71417,3.72047,3.70836,3.71568,6020000.0
2007-10-16 10:20:00,3.71623,3.71623,3.7032,3.7132,7170000.0
2007-10-16 10:21:00,3.71116,3.71618,3.70426,3.7152,10520000.0
2007-10-16 10:22:00,3.71397,3.71454,3.70435,3.71069,5640000.0
2007-10-16 10:23:00,3.70583,3.71704,3.70583,3.7115,4880000.0
2007-10-16 10:24:00,3.71444,3.71469,3.70528,3.71469,6400000.0
2007-10-16 10:25:00,3.70439,3.7103,3.70439,3.70617,4890000.0
2007-10-16 10:26:00,3.71446,3.71584,3.70811,3.7097,5280000.0
2007-10-16 10:27:00,3.71353,3.71446,3.70572,3.71421,5260000.0
2007-10-16 10:28:00,3.71118,3.71547,3.70861,3.70919,4880000.0
2007-10-16 10:29:00,3.71242,3.71579,3.70603,3.71346,16530000.0
2007-10-16 10:30:00,3.71513,3.71517,3.70655,3.71517,6770000.0
2007-10-16 10:31:00,3.71566,3.71571,3.70611,3.71561,9760000.0
2007-10-16 10:32:00,3.7119,3.713,3.69396,3.713,6000000.0
2007-10-16 10:33:00,3.70972,3.71507,3.70365,3.71507,6000000.0
2007-10-16 10:34:00,3.71202,3.71374,3.7038,3.7056,7140000.0
2007-10-16 10:35:00,3.71136,3.71622,3.70838,3.70904,5260000.0
2007-10-16 10:36:00,3.71414,3.71661,3.70868,3.71238,6010000.0
2007-10-16 10:37:00,3.71514,3.71514,3.7081,3.71428,7510000.0
2007-10-16 10:38:00,3.71125,3.71423,3.70919,3.7129,6380000.0
2007-10-16 10:39:00,3.70803,3.71548,3.70803,3.7115,4510000.0
2007-10-16 10:40:00,3.71529,3.71538,3.70576,3.71538,6380000.0
2007-10-16 10:41:00,3.71155,3.71453,3.7045,3.71453,5630000.0
2007-10-16 10:42:00,3.7099,3.71592,3.70504,3.70945,6010000.0
2007-10-16 10:43:00,3.71098,3.71451,3.70498,3.70893,6390000.0
2007-10-16 10:44:00,3.71068,3.71402,3.70797,3.71089,5640000.0
2007-10-16 10:45:00,3.71471,3.71521,3.70817,3.71511,4900000.0
2007-10-16 10:46:00,3.71572,3.71589,3.70866,3.71589,4510000.0
2007-10-16 10:47:00,3.71,3.71631,3.70864,3.71631,4510000.0
2007-10-16 10:48:00,3.71527,3.71527,3.70396,3.70766,6020000.0
2007-10-16 10:49:00,3.70975,3.71455,3.70658,3.70676,6400000.0
2007-10-16 10:50:00,3.71565,3.71565,3.70753,3.71107,7510000.0
2007-10-16 10:51:00,3.71081,3.71624,3.70431,3.7148,5260000.0
2007-10-16 10:52:00,3.7153,3.7153,3.71022,3.71467,5630000.0
2007-10-16 10:53:00,3.70658,3.71479,3.69864,3.7128,6380000.0
2007-10-16 10:54:00,3.7129,3.7163,3.70617,3.71581,5260000.0
2007-10-16 10:55:00,3.71573,3.71573,3.70916,3.71511,7880000.0
2007-10-16 10:56:00,3.71092,3.71393,3.70517,3.70628,7510000.0
2007-10-16 10:57:00,3.71093,3.71669,3.70983,3.7136,6750000.0
2007-10-16 10:58:00,3.71389,3.71389,3.70793,3.71218,4880000.0
2007-10-16 10:59:00,3.71531,3.71531,3.70656,3.71233,6010000.0
2007-10-16 11:00:00,3.71237,3.71845,3.70629,3.70641,11670000.0
2007-10-16 11:01:00,3.71555,3.71568,3.7105,3.71519,5260000.0
2007-10-16 11:02:00,3.70628,3.71538,3.70403,3.70403,6390000.0
2007-10-16 11:03:00,3.71042,3.71763,3.70573,3.71196,6390000.0
2007-10-16 11:04:00,3.71048,3.71534,3.7047,3.71096,3770000.0
2007-10-16 11:05:00,3.71195,3.71663,3.70778,3.71663,6020000.0
2007-10-16 11:06:00,3.71467,3.71497,3.7062,3.71338,6390000.0
2007-10-16 11:07:00,3.70606,3.71561,3.70606,3.70992,6000000.0
2007-10-16 11:08:00,3.71453,3.71477,3.70416,3.71293,6380000.0
2007-10-16 11:09:00,3.71399,3.71445,3.70555,3.71386,5630000.0
2007-10-16 11:10:00,3.70956,3.71493,3.70518,3.71227,6010000.0
2007-10-16 11:11:00,3.71415,3.71521,3.70386,3.71451,6030000.0
2007-10-16 11:12:00,3.71373,3.71426,3.70291,3.71424,7880000.0
2007-10-16 11:13:00,3.71163,3.71163,3.69627,3.70011,5260000.0
2007-10-16 11:14:00,3.7129,3.71727,3.70362,3.71594,10530000.0
2007-10-16 11:15:00,3.71039,3.71488,3.70613,3.71488,4520000.0
2007-10-16 11:16:00,3.70887,3.71394,3.70327,3.71212,4150000.0
2007-10-16 11:17:00,3.71655,3.71655,3.7093,3.7093,4140000.0
2007-10-16 11:18:00,3.71584,3.71695,3.7063,3.71564,4880000.0
2007-10-16 11:19:00,3.7113,3.71575,3.70896,3.71547,4510000.0
2007-10-16 11:20:00,3.70685,3.71754,3.70685,3.71754,4510000.0
2007-10-16 11:21:00,3.71825,3.71825,3.70626,3.71479,6400000.0
2007-10-16 11:22:00,3.71793,3.71793,3.71539,3.71687,6390000.0
2007-10-16 11:23:00,3.71659,3.71787,3.71028,3.71572,3400000.0
2007-10-16 11:24:00,3.7115,3.71623,3.70165,3.70799,4880000.0
2007-10-16 11:25:00,3.71019,3.717,3.70845,3.71685,4900000.0
2007-10-16 11:26:00,3.71208,3.71726,3.71012,3.71701,4140000.0
2007-10-16 11:27:00,3.7176,3.7176,3.71053,3.71543,6020000.0
2007-10-16 11:28:00,3.71025,3.71572,3.70647,3.71479,6020000.0
2007-10-16 11:29:00,3.71044,3.71781,3.71044,3.71282,9780000.0
2007-10-16 11:30:00,3.71594,3.7164,3.70791,3.70791,6010000.0
2007-10-16 11:31:00,3.70911,3.71833,3.70896,3.71833,4880000.0
2007-10-16 11:32:00,3.71683,3.71683,3.70587,3.71308,6030000.0
2007-10-16 11:33:00,3.71672,3.71672,3.701,3.71479,5640000.0
2007-10-16 11:34:00,3.71731,3.71731,3.709,3.71312,4880000.0
2007-10-16 11:35:00,3.7143,3.71731,3.7097,3.71668,6390000.0
2007-10-16 11:36:00,3.71872,3.7207,3.71113,3.716,7150000.0
2007-10-16 11:37:00,3.71846,3.71846,3.70941,3.71654,6390000.0
2007-10-16 11:38:00,3.71746,3.71845,3.70881,3.71845,4520000.0
2007-10-16 11:39:00,3.71379,3.71725,3.71115,3.7158,4510000.0
2007-10-16 11:40:00,3.71132,3.71672,3.70782,3.70782,4510000.0
2007-10-16 11:41:00,3.71743,3.71804,3.71027,3.71587,6010000.0
2007-10-16 11:42:00,3.7185,3.71937,3.71008,3.71008,3770000.0
2007-10-16 11:43:00,3.71442,3.71814,3.712,3.71444,7160000.0
2007-10-16 11:44:00,3.71538,3.72136,3.71293,3.71293,5630000.0
2007-10-16 11:45:00,3.71032,3.71768,3.71032,3.71768,4880000.0
2007-10-16 11:46:00,3.70738,3.71735,3.70738,3.71184,6400000.0
2007-10-16 11:47:00,3.71207,3.71714,3.70219,3.71714,4520000.0
2007-10-16 11:48:00,3.71958,3.72175,3.71135,3.7201,6760000.0
2007-10-16 11:49:00,3.71664,3.7197,3.71342,3.71525,6010000.0
2007-10-16 11:50:00,3.72116,3.72162,3.71225,3.71624,6010000.0
2007-10-16 11:51:00,3.71868,3.71868,3.71201,3.71421,4520000.0
2007-10-16 11:52:00,3.71871,3.71942,3.71296,3.7192,4140000.0
2007-10-16 11:53:00,3.71409,3.71893,3.70956,3.70956,7510000.0
2007-10-16 11:54:00,3.71808,3.71963,3.71288,3.71377,6390000.0
2007-10-16 11:55:00,3.71497,3.71956,3.71002,3.71635,5260000.0
2007-10-16 11:56:00,3.71269,3.71811,3.71269,3.71302,4140000.0
2007-10-16 11:57:00,3.70917,3.71852,3.70917,3.71527,5270000.0
2007-10-16 11:58:00,3.71505,3.71906,3.71317,3.71367,5270000.0
2007-10-16 11:59:00,3.71468,3.71969,3.71322,3.71918,7150000.0
2007-10-16 12:00:00,3.71627,3.72039,3.71196,3.71849,4510000.0
2007-10-16 12:01:00,3.71561,3.71987,3.71064,3.71658,7140000.0
2007-10-16 12:02:00,3.71804,3.71958,3.70845,3.71958,7140000.0
2007-10-16 12:03:00,3.71421,3.72085,3.71275,3.72085,4510000.0
2007-10-16 12:04:00,3.72062,3.72077,3.71424,3.72017,6010000.0
2007-10-16 12:05:00,3.72032,3.72032,3.71399,3.71504,4520000.0
2007-10-16 12:06:00,3.71059,3.719,3.71008,3.71008,4880000.0
2007-10-16 12:07:00,3.71153,3.72073,3.70921,3.71488,4890000.0
2007-10-16 12:08:00,3.71136,3.72002,3.70605,3.72002,4880000.0
2007-10-16 12:09:00,3.71635,3.72062,3.71247,3.71955,3780000.0
2007-10-16 12:10:00,3.71583,3.7191,3.71556,3.71884,4880000.0
2007-10-16 12:11:00,3.72162,3.72162,3.70644,3.70715,4140000.0
2007-10-16 12:12:00,3.72025,3.72093,3.71452,3.71552,6390000.0
2007-10-16 12:13:00,3.71696,3.71816,3.70999,3.71387,5260000.0
2007-10-16 12:14:00,3.72001,3.72036,3.70815,3.71978,6390000.0
2007-10-16 12:15:00,3.72108,3.72108,3.7126,3.72058,10140000.0
2007-10-16 12:16:00,3.71789,3.71905,3.71318,3.71608,4510000.0
2007-10-16 12:17:00,3.71876,3.71876,3.71247,3.71392,4140000.0
2007-10-16 12:18:00,3.71935,3.72042,3.71588,3.72042,6380000.0
2007-10-16 12:19:00,3.71924,3.71924,3.7092,3.71218,4140000.0
2007-10-16 12:20:00,3.71927,3.71927,3.71124,3.71486,4890000.0
2007-10-16 12:21:00,3.71912,3.71912,3.71326,3.71853,6020000.0
2007-10-16 12:22:00,3.71432,3.71948,3.71432,3.71637,5630000.0
2007-10-16 12:23:00,3.71464,3.71902,3.71021,3.71306,4890000.0
2007-10-16 12:24:00,3.70847,3.7197,3.70847,3.7197,6770000.0
2007-10-16 12:25:00,3.72006,3.72073,3.70989,3.71638,10140000.0
2007-10-16 12:26:00,3.71402,3.71789,3.70522,3.70687,7900000.0
2007-10-16 12:27:00,3.72053,3.72053,3.71084,3.71553,6000000.0
2007-10-16 12:28:00,3.71641,3.72043,3.71496,3.71808,4890000.0
2007-10-16 12:29:00,3.71942,3.71998,3.71325,3.71981,6000000.0
2007-10-16 12:30:00,3.71972,3.72032,3.70892,3.72032,18770000.0
2007-10-16 12:31:00,3.71482,3.71977,3.71218,3.7193,6390000.0
2007-10-16 12:32:00,3.71175,3.72509,3.71175,3.71714,5650000.0
2007-10-16 12:33:00,3.71358,3.72225,3.70673,3.72022,4520000.0
2007-10-16 12:34:00,3.71461,3.71969,3.71302,3.718,4510000.0
2007-10-16 12:35:00,3.71339,3.71801,3.71321,3.71723,4890000.0
2007-10-16 12:36:00,3.71538,3.71789,3.70728,3.71508,4510000.0
2007-10-16 12:37:00,3.71424,3.71805,3.70809,3.71772,6400000.0
2007-10-16 12:38:00,3.71353,3.7174,3.71165,3.71622,5630000.0
2007-10-16 12:39:00,3.70794,3.71721,3.70595,3.71498,7510000.0
2007-10-16 12:40:00,3.70724,3.71675,3.70724,3.71624,5630000.0
2007-10-16 12:41:00,3.7113,3.71503,3.70281,3.71439,6380000.0
2007-10-16 12:42:00,3.71212,3.71826,3.70813,3.7173,9760000.0
2007-10-16 12:43:00,3.71583,3.71682,3.71104,3.71107,5640000.0
2007-10-16 12:44:00,3.71127,3.71575,3.70794,3.71462,5250000.0
2007-10-16 12:45:00,3.71493,3.7169,3.70473,3.71196,6000000.0
2007-10-16 12:46:00,3.71597,3.71667,3.70611,3.71556,5630000.0
2007-10-16 12:47:00,3.7128,3.71719,3.70927,3.71407,5250000.0
2007-10-16 12:48:00,3.70412,3.71363,3.70412,3.70912,5630000.0
2007-10-16 12:49:00,3.71257,3.71763,3.70623,3.70791,4510000.0
2007-10-16 12:50:00,3.71649,3.71649,3.70503,3.71218,4510000.0
2007-10-16 12:51:00,3.71553,3.71556,3.70974,3.71526,4890000.0
2007-10-16 12:52:00,3.71549,3.71549,3.71015,3.71479,4890000.0
2007-10-16 12:53:00,3.71478,3.71571,3.70552,3.71571,5270000.0
2007-10-16 12:54:00,3.71296,3.71553,3.70316,3.71553,4520000.0
2007-10-16 12:55:00,3.71205,3.71548,3.71097,3.7149,4510000.0
2007-10-16 12:56:00,3.71095,3.71609,3.70978,3.71133,4900000.0
2007-10-16 12:57:00,3.70567,3.71477,3.70403,3.71477,9030000.0
2007-10-16 12:58:00,3.71042,3.71424,3.70574,3.70574,7140000.0
2007-10-16 12:59:00,3.71531,3.71531,3.70517,3.71383,4890000.0
2007-10-16 13:00:00,3.71472,3.71548,3.70768,3.71548,8630000.0
2007-10-16 13:01:00,3.71348,3.71728,3.7073,3.71671,8630000.0
2007-10-16 13:02:00,3.71128,3.71588,3.70625,3.7143,4890000.0
2007-10-16 13:03:00,3.71098,3.714,3.70279,3.714,8260000.0
2007-10-16 13:04:00,3.7145,3.71467,3.7055,3.71173,4890000.0
2007-10-16 13:05:00,3.70919,3.71406,3.70444,3.71406,4150000.0
2007-10-16 13:06:00,3.71138,3.7154,3.7039,3.7154,6390000.0
2007-10-16 13:07:00,3.71129,3.7154,3.70917,3.70917,5250000.0
2007-10-16 13:08:00,3.71455,3.71646,3.70895,3.7147,5260000.0
2007-10-16 13:09:00,3.71059,3.71585,3.70178,3.71585,12780000.0
2007-10-16 13:10:00,3.71059,3.71547,3.70978,3.71073,4510000.0
2007-10-16 13:11:00,3.71627,3.71627,3.70545,3.71186,4880000.0
2007-10-16 13:12:00,3.71404,3.71404,3.70283,3.70976,6770000.0
2007-10-16 13:13:00,3.71475,3.71706,3.70656,3.71704,7130000.0
2007-10-16 13:14:00,3.71057,3.71435,3.70411,3.71374,8640000.0
2007-10-16 13:15:00,3.71164,3.71791,3.71091,3.71103,6400000.0
2007-10-16 13:16:00,3.70632,3.7118,3.70149,3.71121,4890000.0
2007-10-16 13:17:00,3.71086,3.71611,3.70742,3.71477,4890000.0
2007-10-16 13:18:00,3.71485,3.717,3.70672,3.717,7510000.0
2007-10-16 13:19:00,3.71188,3.71719,3.70626,3.71719,5640000.0
2007-10-16 13:20:00,3.71374,3.71374,3.70661,3.71173,4890000.0
2007-10-16 13:21:00,3.71339,3.71724,3.70469,3.71598,7510000.0
2007-10-16 13:22:00,3.70752,3.71518,3.70752,3.71144,5640000.0
2007-10-16 13:23:00,3.71714,3.71733,3.71028,3.71466,6760000.0
2007-10-16 13:24:00,3.71037,3.71633,3.70661,3.71633,4140000.0
2007-10-16 13:25:00,3.71444,3.71727,3.70768,3.7168,6010000.0
2007-10-16 13:26:00,3.71684,3.71684,3.70996,3.71535,5260000.0
2007-10-16 13:27:00,3.71657,3.71706,3.71105,3.71291,6010000.0
2007-10-16 13:28:00,3.71186,3.71623,3.70776,3.71623,6780000.0
2007-10-16 13:29:00,3.71456,3.71704,3.7113,3.71704,4140000.0
2007-10-16 13:30:00,3.71288,3.71741,3.71257,3.71546,7140000.0
2007-10-16 13:31:00,3.71336,3.71806,3.70988,3.71577,5250000.0
2007-10-16 13:32:00,3.71635,3.71639,3.71052,3.71639,5260000.0
2007-10-16 13:33:00,3.71134,3.71894,3.70734,3.71214,9050000.0
2007-10-16 13:34:00,3.71616,3.71924,3.70983,3.712,6400000.0
2007-10-16 13:35:00,3.71606,3.71606,3.70599,3.71355,4890000.0
2007-10-16 13:36:00,3.71095,3.71915,3.7089,3.7184,6760000.0
2007-10-16 13:37:00,3.71686,3.71689,3.70563,3.71689,6400000.0
2007-10-16 13:38:00,3.71668,3.71668,3.70634,3.71163,7140000.0
2007-10-16 13:39:00,3.71638,3.71638,3.70855,3.70855,4140000.0
2007-10-16 13:40:00,3.70533,3.71624,3.70493,3.71624,6390000.0
2007-10-16 13:41:00,3.71595,3.71595,3.70646,3.70646,6760000.0
2007-10-16 13:42:00,3.71355,3.71671,3.70574,3.71423,6010000.0
2007-10-16 13:43:00,3.70993,3.71474,3.70415,3.71294,5270000.0
2007-10-16 13:44:00,3.71522,3.7172,3.70723,3.71103,7910000.0
2007-10-16 13:45:00,3.71454,3.71606,3.70838,3.71136,6030000.0
2007-10-16 13:46:00,3.70602,3.71501,3.70298,3.71501,8650000.0
2007-10-16 13:47:00,3.71454,3.71454,3.70693,3.7091,5260000.0
2007-10-16 13:48:00,3.71027,3.71718,3.70568,3.71594,4900000.0
2007-10-16 13:49:00,3.70973,3.7135,3.70972,3.7135,5630000.0
2007-10-16 13:50:00,3.7135,3.71551,3.70418,3.71496,6400000.0
2007-10-16 13:51:00,3.71583,3.71583,3.7096,3.7122,4510000.0
2007-10-16 13:52:00,3.71019,3.71538,3.70394,3.70394,6380000.0
2007-10-16 13:53:00,3.70891,3.71413,3.70085,3.7075,8650000.0
2007-10-16 13:54:00,3.71359,3.71359,3.6995,3.70066,13530000.0
2007-10-16 13:55:00,3.7134,3.7152,3.7095,3.7152,6760000.0
2007-10-16 13:56:00,3.71407,3.71407,3.70602,3.71266,4880000.0
2007-10-16 13:57:00,3.71027,3.71627,3.70476,3.70736,6010000.0
2007-10-16 13:58:00,3.70366,3.71281,3.70366,3.71124,6000000.0
2007-10-16 13:59:00,3.71344,3.71588,3.70975,3.7128,7520000.0
2007-10-16 14:00:00,3.71031,3.71497,3.70411,3.71497,11270000.0
2007-10-16 14:01:00,3.70943,3.71526,3.70446,3.71526,4140000.0
2007-10-16 14:02:00,3.71033,3.7142,3.70153,3.70906,6400000.0
2007-10-16 14:03:00,3.71331,3.71581,3.70543,3.71514,12400000.0
2007-10-16 14:04:00,3.71441,3.71559,3.70667,3.70685,4510000.0
2007-10-16 14:05:00,3.71001,3.7166,3.70711,3.71614,5630000.0
2007-10-16 14:06:00,3.71303,3.71303,3.70163,3.70931,8650000.0
2007-10-16 14:07:00,3.71348,3.71536,3.70212,3.71536,6390000.0
2007-10-16 14:08:00,3.70652,3.71634,3.70604,3.71634,4890000.0
2007-10-16 14:09:00,3.71027,3.71411,3.70504,3.71017,5630000.0
2007-10-16 14:10:00,3.71554,3.71554,3.70039,3.70947,6390000.0
2007-10-16 14:11:00,3.71165,3.71495,3.70423,3.71066,8250000.0
2007-10-16 14:12:00,3.7099,3.71512,3.70351,3.71016,6390000.0
2007-10-16 14:13:00,3.7109,3.71472,3.70305,3.71468,6020000.0
2007-10-16 14:14:00,3.71504,3.71504,3.70451,3.71316,5250000.0
2007-10-16 14:15:00,3.7133,3.7154,3.70852,3.71211,10500000.0
2007-10-16 14:16:00,3.71518,3.71518,3.70226,3.71441,6020000.0
2007-10-16 14:17:00,3.71364,3.71471,3.70573,3.71471,5270000.0
2007-10-16 14:18:00,3.71181,3.71606,3.70452,3.7139,5640000.0
2007-10-16 14:19:00,3.71474,3.71474,3.70791,3.71252,5630000.0
2007-10-16 14:20:00,3.70641,3.71773,3.70641,3.70722,4880000.0
2007-10-16 14:21:00,3.71153,3.71598,3.70883,3.71576,6010000.0
2007-10-16 14:22:00,3.71067,3.71417,3.705,3.705,7510000.0
2007-10-16 14:23:00,3.7097,3.71428,3.7097,3.71087,7140000.0
2007-10-16 14:24:00,3.71054,3.71484,3.70315,3.7102,10130000.0
2007-10-16 14:25:00,3.71406,3.71797,3.70681,3.70681,10520000.0
2007-10-16 14:26:00,3.71017,3.71504,3.70808,3.7097,4890000.0
2007-10-16 14:27:00,3.71579,3.71579,3.70498,3.71557,5640000.0
2007-10-16 14:28:00,3.70942,3.71535,3.70837,3.71191,6400000.0
2007-10-16 14:29:00,3.71327,3.71428,3.70878,3.71323,4880000.0
2007-10-16 14:30:00,3.71542,3.71555,3.70705,3.71427,6780000.0
2007-10-16 14:31:00,3.71028,3.71643,3.70973,3.71381,6760000.0
2007-10-16 14:32:00,3.70491,3.715,3.70425,3.715,8640000.0
2007-10-16 14:33:00,3.71373,3.71401,3.7048,3.71379,7880000.0
2007-10-16 14:34:00,3.7098,3.71392,3.7091,3.71392,4140000.0
2007-10-16 14:35:00,3.71028,3.71238,3.70067,3.71238,4890000.0
2007-10-16 14:36:00,3.71254,3.71548,3.70429,3.71238,6390000.0
2007-10-16 14:37:00,3.70791,3.71129,3.70612,3.70612,5260000.0
2007-10-16 14:38:00,3.71167,3.7123,3.70674,3.7123,7130000.0
2007-10-16 14:39:00,3.71238,3.71265,3.70517,3.70945,4150000.0
2007-10-16 14:40:00,3.70687,3.71084,3.7048,3.70938,4140000.0
2007-10-16 14:41:00,3.70589,3.71017,3.69951,3.70865,4140000.0
2007-10-16 14:42:00,3.70847,3.70985,3.70026,3.70561,7140000.0
2007-10-16 14:43:00,3.7086,3.71166,3.70508,3.70962,6760000.0
2007-10-16 14:44:00,3.70813,3.71085,3.70112,3.70813,8270000.0
2007-10-16 14:45:00,3.70822,3.70983,3.69869,3.7092,6400000.0
2007-10-16 14:46:00,3.70474,3.71022,3.70101,3.70383,5640000.0
2007-10-16 14:47:00,3.70052,3.70785,3.69742,3.70615,6770000.0
2007-10-16 14:48:00,3.70532,3.70609,3.69757,3.7046,4150000.0
2007-10-16 14:49:00,3.70775,3.70906,3.70169,3.70717,5650000.0
2007-10-16 14:50:00,3.70285,3.70947,3.70285,3.7084,7540000.0
2007-10-16 14:51:00,3.70352,3.70934,3.70323,3.70323,5630000.0
2007-10-16 14:52:00,3.70812,3.70812,3.69902,3.69909,5260000.0
2007-10-16 14:53:00,3.7049,3.70877,3.70238,3.70238,6750000.0
2007-10-16 14:54:00,3.70286,3.70766,3.6984,3.70687,6010000.0
2007-10-16 14:55:00,3.70853,3.70997,3.69934,3.70886,5650000.0
2007-10-16 14:56:00,3.6994,3.70848,3.69887,3.69887,6010000.0
2007-10-16 14:57:00,3.70206,3.70753,3.69751,3.70753,6390000.0
2007-10-16 14:58:00,3.69704,3.70522,3.6931,3.69632,5260000.0
2007-10-16 14:59:00,3.70391,3.7056,3.69444,3.69643,10910000.0
2007-10-16 15:00:00,3.70669,3.70719,3.70015,3.70226,9400000.0
2007-10-16 15:01:00,3.70607,3.70796,3.69904,3.70796,7150000.0
2007-10-16 15:02:00,3.70131,3.70899,3.69976,3.7082,7150000.0
2007-10-16 15:03:00,3.70689,3.70689,3.69583,3.70008,6380000.0
2007-10-16 15:04:00,3.70415,3.70789,3.69797,3.70693,9020000.0
2007-10-16 15:05:00,3.69799,3.70967,3.69799,3.70875,5260000.0
2007-10-16 15:06:00,3.70015,3.70535,3.69174,3.70535,7520000.0
2007-10-16 15:07:00,3.6975,3.70634,3.6975,3.70602,4890000.0
2007-10-16 15:08:00,3.70748,3.70949,3.70251,3.70251,6000000.0
2007-10-16 15:09:00,3.70729,3.70991,3.69872,3.69872,6020000.0
2007-10-16 15:10:00,3.70606,3.7079,3.69805,3.7079,6400000.0
2007-10-16 15:11:00,3.69865,3.70888,3.69865,3.70346,4890000.0
2007-10-16 15:12:00,3.70456,3.71008,3.70456,3.70949,5260000.0
2007-10-16 15:13:00,3.70911,3.70911,3.6994,3.70166,4510000.0
2007-10-16 15:14:00,3.7079,3.7098,3.69897,3.70719,13530000.0
2007-10-16 15:15:00,3.70488,3.70755,3.70203,3.70203,4880000.0
2007-10-16 15:16:00,3.70468,3.71145,3.70137,3.70827,5260000.0
2007-10-16 15:17:00,3.70909,3.70909,3.69692,3.70831,9020000.0
2007-10-16 15:18:00,3.70867,3.7115,3.70156,3.70844,7130000.0
2007-10-16 15:19:00,3.7032,3.7084,3.69796,3.69796,4880000.0
2007-10-16 15:20:00,3.70739,3.70741,3.69905,3.70415,4150000.0
2007-10-16 15:21:00,3.70313,3.70725,3.6984,3.70235,8640000.0
2007-10-16 15:22:00,3.70205,3.70774,3.70189,3.70774,4510000.0
2007-10-16 15:23:00,3.70723,3.70804,3.69754,3.70804,6030000.0
2007-10-16 15:24:00,3.70199,3.70569,3.69488,3.70269,7500000.0
2007-10-16 15:25:00,3.70847,3.70847,3.69936,3.69936,5250000.0
2007-10-16 15:26:00,3.70794,3.71042,3.70012,3.70653,6760000.0
2007-10-16 15:27:00,3.7017,3.70761,3.69258,3.70136,8660000.0
2007-10-16 15:28:00,3.70012,3.70687,3.70012,3.70331,4880000.0
2007-10-16 15:29:00,3.70266,3.70651,3.69589,3.69608,4520000.0
2007-10-16 15:30:00,3.70525,3.70525,3.69738,3.70019,8640000.0
2007-10-16 15:31:00,3.70248,3.70646,3.69656,3.69963,7140000.0
2007-10-16 15:32:00,3.70334,3.70455,3.69591,3.70455,4880000.0
2007-10-16 15:33:00,3.70526,3.70642,3.69827,3.70642,4880000.0
2007-10-16 15:34:00,3.7034,3.70492,3.69444,3.70221,7140000.0
2007-10-16 15:35:00,3.70117,3.70562,3.69919,3.69948,7130000.0
2007-10-16 15:36:00,3.70576,3.70608,3.6961,3.7021,6760000.0
2007-10-16 15:37:00,3.70538,3.70705,3.69737,3.69737,4890000.0
2007-10-16 15:38:00,3.7015,3.70763,3.69878,3.70666,6760000.0
2007-10-16 15:39:00,3.70651,3.70651,3.70086,3.70634,5640000.0
2007-10-16 15:40:00,3.7057,3.7065,3.69668,3.70556,6390000.0
2007-10-16 15:41:00,3.70371,3.70878,3.69609,3.70878,8270000.0
2007-10-16 15:42:00,3.70317,3.70783,3.70066,3.70066,4520000.0
2007-10-16 15:43:00,3.69925,3.7091,3.69925,3.70715,4880000.0
2007-10-16 15:44:00,3.7054,3.70773,3.69762,3.70773,7510000.0
2007-10-16 15:45:00,3.70381,3.70725,3.69761,3.70725,4510000.0
2007-10-16 15:46:00,3.70759,3.70759,3.69442,3.70641,3780000.0
2007-10-16 15:47:00,3.69982,3.71156,3.69982,3.70407,5650000.0
2007-10-16 15:48:00,3.70415,3.70801,3.70292,3.70761,6390000.0
2007-10-16 15:49:00,3.70521,3.70925,3.70042,3.70467,4510000.0
2007-10-16 15:50:00,3.70941,3.70941,3.7024,3.70582,5260000.0
2007-10-16 15:51:00,3.70345,3.70818,3.69903,3.70224,6770000.0
2007-10-16 15:52:00,3.70483,3.70864,3.70139,3.70864,6010000.0
2007-10-16 15:53:00,3.70106,3.708,3.69858,3.70471,7140000.0
2007-10-16 15:54:00,3.70435,3.70796,3.6992,3.7041,7880000.0
2007-10-16 15:55:00,3.70847,3.7091,3.70086,3.70663,3770000.0
2007-10-16 15:56:00,3.70879,3.70879,3.70241,3.70825,5260000.0
2007-10-16 15:57:00,3.70303,3.7088,3.69966,3.7088,5630000.0
2007-10-16 15:58:00,3.70769,3.70953,3.70675,3.70945,7890000.0
2007-10-16 15:59:00,3.70354,3.70833,3.70168,3.70833,10890000.0
2007-10-16 16:00:00,3.70875,3.70875,3.7017,3.70728,4890000.0
2007-10-16 16:01:00,3.70545,3.71433,3.70093,3.70569,8660000.0
2007-10-16 16:02:00,3.70427,3.70906,3.70427,3.70906,4890000.0
2007-10-16 16:03:00,3.70313,3.70836,3.70313,3.70836,5260000.0
2007-10-16 16:04:00,3.70483,3.70877,3.69883,3.70532,6390000.0
2007-10-16 16:05:00,3.70475,3.70872,3.70258,3.70867,5640000.0
2007-10-16 16:06:00,3.70968,3.71085,3.69939,3.7053,9020000.0
2007-10-16 16:07:00,3.70812,3.71024,3.70275,3.71024,4880000.0
2007-10-16 16:08:00,3.70624,3.70917,3.69985,3.70869,6390000.0
2007-10-16 16:09:00,3.70524,3.7094,3.7039,3.70432,7140000.0
2007-10-16 16:10:00,3.71031,3.71142,3.70063,3.71031,10900000.0
2007-10-16 16:11:00,3.70951,3.70951,3.70368,3.708,7880000.0
2007-10-16 16:12:00,3.70207,3.70875,3.69999,3.70736,8260000.0
2007-10-16 16:13:00,3.70748,3.70987,3.70467,3.70987,4900000.0
2007-10-16 16:14:00,3.70795,3.70795,3.69391,3.70648,5250000.0
2007-10-16 16:15:00,3.70579,3.70814,3.70239,3.70239,4140000.0
2007-10-16 16:16:00,3.7107,3.71106,3.70291,3.70955,6760000.0
2007-10-16 16:17:00,3.70746,3.71072,3.70501,3.71072,4510000.0
2007-10-16 16:18:00,3.70453,3.71022,3.69814,3.70711,7910000.0
2007-10-16 16:19:00,3.70916,3.71039,3.70682,3.71039,5260000.0
2007-10-16 16:20:00,3.70507,3.7067,3.69692,3.70652,6760000.0
2007-10-16 16:21:00,3.71146,3.71146,3.70492,3.70681,6010000.0
2007-10-16 16:22:00,3.70784,3.7091,3.69901,3.7091,4510000.0
2007-10-16 16:23:00,3.70837,3.71124,3.70788,3.71124,6760000.0
2007-10-16 16:24:00,3.70714,3.71243,3.70439,3.70995,7140000.0
2007-10-16 16:25:00,3.70988,3.71057,3.70357,3.71057,4510000.0
2007-10-16 16:26:00,3.71156,3.71156,3.70059,3.70911,4520000.0
2007-10-16 16:27:00,3.70813,3.71252,3.70304,3.71051,12020000.0
2007-10-16 16:28:00,3.71131,3.71142,3.70539,3.7103,6770000.0
2007-10-16 16:29:00,3.71209,3.71209,3.70573,3.70934,5640000.0
2007-10-16 16:30:00,3.71125,3.71186,3.70579,3.70961,6760000.0
2007-10-16 16:31:00,3.71142,3.71332,3.70508,3.70623,10900000.0
2007-10-16 16:32:00,3.71205,3.71205,3.70262,3.70638,5260000.0
2007-10-16 16:33:00,3.70723,3.71143,3.7044,3.71143,6380000.0
2007-10-16 16:34:00,3.71018,3.71018,3.69854,3.70988,5260000.0
2007-10-16 16:35:00,3.71159,3.71242,3.70075,3.7024,10920000.0
2007-10-16 16:36:00,3.71096,3.71096,3.70271,3.70271,7890000.0
2007-10-16 16:37:00,3.70846,3.71271,3.70699,3.70773,6380000.0
2007-10-16 16:38:00,3.70806,3.71372,3.70209,3.71345,11260000.0
2007-10-16 16:39:00,3.70924,3.71328,3.70376,3.70988,7130000.0
2007-10-16 16:40:00,3.71218,3.71218,3.70261,3.71189,5260000.0
2007-10-16 16:41:00,3.70624,3.71192,3.70393,3.71029,6390000.0
2007-10-16 16:42:00,3.70709,3.71219,3.70128,3.71219,4150000.0
2007-10-16 16:43:00,3.70654,3.71402,3.70654,3.71402,4880000.0
2007-10-16 16:44:00,3.70951,3.71379,3.70205,3.71299,4520000.0
2007-10-16 16:45:00,3.71099,3.71196,3.70207,3.70837,6760000.0
2007-10-16 16:46:00,3.70492,3.71368,3.70492,3.71368,7510000.0
2007-10-16 16:47:00,3.7088,3.71238,3.70398,3.70729,6020000.0
2007-10-16 16:48:00,3.70286,3.71274,3.70286,3.71138,3770000.0
2007-10-16 16:49:00,3.71415,3.71444,3.70402,3.71139,7520000.0
2007-10-16 16:50:00,3.71243,3.71243,3.70617,3.71157,4880000.0
2007-10-16 16:51:00,3.70799,3.7111,3.70154,3.70967,7130000.0
2007-10-16 16:52:00,3.70249,3.71051,3.70016,3.71023,7140000.0
2007-10-16 16:53:00,3.70849,3.71139,3.70363,3.70363,6000000.0
2007-10-16 16:54:00,3.70417,3.71608,3.70417,3.71013,6390000.0
2007-10-16 16:55:00,3.71017,3.71096,3.70302,3.71078,5260000.0
2007-10-16 16:56:00,3.70713,3.70988,3.7023,3.70274,5640000.0
2007-10-16 16:57:00,3.70798,3.7108,3.70046,3.70046,5630000.0
2007-10-16 16:58:00,3.70666,3.71218,3.70666,3.71037,6020000.0
2007-10-16 16:59:00,3.71039,3.71039,3.69965,3.70761,10510000.0
2007-10-16 17:00:00,3.71058,3.71058,3.70135,3.70135,7520000.0
2007-10-16 17:01:00,3.71075,3.71075,3.70008,3.70838,6770000.0
2007-10-16 17:02:00,3.70383,3.70962,3.70125,3.70474,6010000.0
2007-10-16 17:03:00,3.7067,3.70959,3.70135,3.70615,3770000.0
2007-10-16 17:04:00,3.70657,3.70998,3.69991,3.70417,4900000.0
2007-10-16 17:05:00,3.70311,3.71143,3.70311,3.70634,5260000.0
2007-10-16 17:06:00,3.71041,3.71041,3.69798,3.69798,7140000.0
2007-10-16 17:07:00,3.70964,3.71038,3.70424,3.71036,9010000.0
2007-10-16 17:08:00,3.70491,3.71342,3.69891,3.71188,6380000.0
2007-10-16 17:09:00,3.71282,3.71282,3.69869,3.70924,8270000.0
2007-10-16 17:10:00,3.7127,3.7127,3.70405,3.71052,4890000.0
2007-10-16 17:11:00,3.70662,3.71249,3.70265,3.70809,6760000.0
2007-10-16 17:12:00,3.71254,3.71254,3.70606,3.70842,6380000.0
2007-10-16 17:13:00,3.70928,3.71092,3.70657,3.70852,4890000.0
2007-10-16 17:14:00,3.70694,3.71016,3.70395,3.70838,10910000.0
2007-10-16 17:15:00,3.71198,3.71198,3.70193,3.70814,12010000.0
2007-10-16 17:16:00,3.70502,3.71053,3.70303,3.71053,7510000.0
2007-10-16 17:17:00,3.71172,3.71173,3.70494,3.71173,6390000.0
2007-10-16 17:18:00,3.7111,3.7111,3.69879,3.70063,4880000.0
2007-10-16 17:19:00,3.70264,3.71147,3.70264,3.7083,5630000.0
2007-10-16 17:20:00,3.70983,3.7107,3.70012,3.7107,4510000.0
2007-10-16 17:21:00,3.71071,3.71266,3.70386,3.70884,6020000.0
2007-10-16 17:22:00,3.70529,3.71215,3.7011,3.71215,11650000.0
2007-10-16 17:23:00,3.71105,3.71138,3.70263,3.71138,5260000.0
2007-10-16 17:24:00,3.7061,3.71085,3.70189,3.71085,9410000.0
2007-10-16 17:25:00,3.70684,3.71118,3.7023,3.7023,7140000.0
2007-10-16 17:26:00,3.71249,3.71249,3.70469,3.7119,4900000.0
2007-10-16 17:27:00,3.71243,3.71243,3.70529,3.70591,9380000.0
2007-10-16 17:28:00,3.70845,3.7101,3.6998,3.7092,7140000.0
2007-10-16 17:29:00,3.71006,3.71126,3.6999,3.71069,6770000.0
2007-10-16 17:30:00,3.71043,3.71043,3.69784,3.70001,6390000.0
2007-10-16 17:31:00,3.70885,3.70969,3.7003,3.70371,7510000.0
2007-10-16 17:32:00,3.70532,3.70956,3.70532,3.70917,6770000.0
2007-10-16 17:33:00,3.70869,3.71116,3.69946,3.71099,10910000.0
2007-10-16 17:34:00,3.70012,3.70869,3.70012,3.70502,4510000.0
2007-10-16 17:35:00,3.7072,3.70975,3.69692,3.70975,8280000.0
2007-10-16 17:36:00,3.70589,3.71011,3.69946,3.70205,3770000.0
2007-10-16 17:37:00,3.70485,3.71034,3.70012,3.70502,6760000.0
2007-10-16 17:38:00,3.70526,3.71178,3.70013,3.71178,13540000.0
2007-10-16 17:39:00,3.71156,3.71226,3.70512,3.70756,7900000.0
2007-10-16 17:40:00,3.70723,3.71208,3.70013,3.70801,10160000.0
2007-10-16 17:41:00,3.70903,3.71072,3.70138,3.70538,5270000.0
2007-10-16 17:42:00,3.70098,3.71276,3.70098,3.70638,11280000.0
2007-10-16 17:43:00,3.70542,3.71076,3.70081,3.70628,13900000.0
2007-10-16 17:44:00,3.70915,3.70915,3.70037,3.70431,4880000.0
2007-10-16 17:45:00,3.70538,3.71015,3.70028,3.70987,8270000.0
2007-10-16 17:46:00,3.70164,3.71003,3.70164,3.71003,4890000.0
2007-10-16 17:47:00,3.70645,3.71006,3.70306,3.70812,6400000.0
2007-10-16 17:48:00,3.70763,3.71008,3.70452,3.7051,4140000.0
2007-10-16 17:49:00,3.70939,3.71011,3.70403,3.70904,4880000.0
2007-10-16 17:50:00,3.70829,3.70829,3.69755,3.70542,6770000.0
2007-10-16 17:51:00,3.69754,3.70922,3.69663,3.70627,6400000.0
2007-10-16 17:52:00,3.71011,3.71011,3.70473,3.70971,6760000.0
2007-10-16 17:53:00,3.71145,3.71205,3.70697,3.71205,4900000.0
2007-10-16 17:54:00,3.70788,3.71339,3.70092,3.71185,5640000.0
2007-10-16 17:55:00,3.707,3.71222,3.69885,3.71222,8270000.0
2007-10-16 17:56:00,3.70916,3.71109,3.70048,3.70468,6390000.0
2007-10-16 17:57:00,3.70503,3.70983,3.70076,3.70605,9400000.0
2007-10-16 17:58:00,3.70989,3.71253,3.70137,3.7106,8650000.0
2007-10-16 17:59:00,3.70857,3.70931,3.69669,3.70931,9790000.0
2007-10-16 18:00:00,3.71115,3.71137,3.70159,3.70606,14270000.0
2007-10-16 18:01:00,3.70942,3.70994,3.70274,3.70545,4510000.0
2007-10-16 18:02:00,3.71245,3.71407,3.70374,3.71293,10520000.0
2007-10-16 18:03:00,3.71266,3.71266,3.70291,3.70308,5260000.0
2007-10-16 18:04:00,3.70761,3.71099,3.7003,3.70503,9400000.0
2007-10-16 18:05:00,3.71122,3.71358,3.70326,3.71233,9030000.0
2007-10-16 18:07:00,3.70904,3.71439,3.70658,3.70658,5260000.0
2007-10-16 18:08:00,3.70624,3.71132,3.70192,3.71132,6400000.0
2007-10-16 18:09:00,3.71172,3.71272,3.70814,3.71272,5250000.0
2007-10-16 18:10:00,3.71363,3.71363,3.70516,3.71299,4520000.0
2007-10-16 18:11:00,3.71259,3.71259,3.70553,3.7076,4880000.0
2007-10-16 18:12:00,3.7134,3.7134,3.70347,3.71031,10520000.0
2007-10-16 18:13:00,3.71299,3.71299,3.70737,3.70737,4140000.0
2007-10-16 18:14:00,3.71273,3.71303,3.7035,3.71163,10520000.0
2007-10-16 18:15:00,3.70884,3.71502,3.70445,3.71313,7890000.0
2007-10-16 18:16:00,3.70226,3.71146,3.70226,3.70641,8650000.0
2007-10-16 18:17:00,3.71086,3.71322,3.70825,3.71282,4880000.0
2007-10-16 18:18:00,3.70909,3.71245,3.70634,3.71245,4880000.0
2007-10-16 18:19:00,3.70958,3.71576,3.70556,3.70961,5650000.0
2007-10-16 18:20:00,3.70809,3.71362,3.70665,3.70665,3770000.0
2007-10-16 18:21:00,3.70959,3.71208,3.70231,3.70882,12390000.0
2007-10-16 18:22:00,3.71414,3.71552,3.70728,3.71254,6020000.0
2007-10-16 18:23:00,3.7124,3.71272,3.70681,3.70837,5250000.0
2007-10-16 18:24:00,3.71479,3.71731,3.70602,3.71491,14670000.0
2007-10-16 18:25:00,3.7072,3.71161,3.70268,3.70581,7140000.0
2007-10-16 18:26:00,3.71132,3.71279,3.70264,3.70734,8660000.0
2007-10-16 18:27:00,3.70548,3.71241,3.70548,3.71241,4510000.0
2007-10-16 18:28:00,3.71205,3.71216,3.70691,3.71089,4880000.0
2007-10-16 18:29:00,3.7122,3.71354,3.7041,3.71188,6400000.0
2007-10-16 18:30:00,3.71251,3.71251,3.70527,3.71213,5650000.0
2007-10-16 18:31:00,3.70731,3.71414,3.70731,3.71226,4520000.0
2007-10-16 18:32:00,3.71362,3.71463,3.70434,3.70434,5260000.0
2007-10-16 18:33:00,3.70892,3.71483,3.70469,3.71285,7880000.0
2007-10-16 18:34:00,3.70505,3.71553,3.70505,3.71342,6000000.0
2007-10-16 18:35:00,3.7041,3.71196,3.7041,3.71196,9760000.0
2007-10-16 18:36:00,3.7059,3.71167,3.70047,3.71167,3400000.0
2007-10-16 18:37:00,3.70595,3.71239,3.70361,3.70796,10530000.0
2007-10-16 18:38:00,3.70654,3.71173,3.70535,3.70678,10520000.0
2007-10-16 18:39:00,3.7123,3.71277,3.70344,3.71249,5660000.0
2007-10-16 18:40:00,3.70562,3.71237,3.70562,3.71101,5630000.0
2007-10-16 18:41:00,3.70997,3.71112,3.70404,3.71107,3780000.0
2007-10-16 18:42:00,3.70648,3.71142,3.7018,3.70727,7520000.0
2007-10-16 18:43:00,3.71164,3.71164,3.70564,3.70961,4880000.0
2007-10-16 18:44:00,3.70085,3.71156,3.69705,3.71156,3770000.0
2007-10-16 18:45:00,3.70786,3.71223,3.70261,3.71223,7510000.0
2007-10-16 18:46:00,3.70793,3.71232,3.70133,3.71084,6030000.0
2007-10-16 18:47:00,3.7114,3.7131,3.70305,3.7123,6010000.0
2007-10-16 18:48:00,3.70514,3.71148,3.70514,3.71019,7130000.0
2007-10-16 18:49:00,3.69509,3.70891,3.69261,3.70891,5640000.0
2007-10-16 18:50:00,3.70637,3.71026,3.70098,3.7063,6410000.0
2007-10-16 18:51:00,3.71135,3.7132,3.70331,3.7071,4890000.0
2007-10-16 18:52:00,3.70801,3.71516,3.70536,3.71357,8260000.0
2007-10-16 18:54:00,3.70866,3.7102,3.69944,3.70826,7910000.0
2007-10-16 18:55:00,3.70115,3.71059,3.70115,3.70683,4890000.0
2007-10-16 18:56:00,3.7072,3.71236,3.70583,3.71139,6000000.0
2007-10-16 18:57:00,3.71124,3.71156,3.70284,3.7071,4510000.0
2007-10-16 18:58:00,3.71045,3.7135,3.70312,3.71102,6400000.0
2007-10-16 18:59:00,3.70643,3.70795,3.69838,3.70519,6020000.0
2007-10-16 19:00:00,3.71165,3.71165,3.70118,3.70649,8660000.0
2007-10-16 19:01:00,3.71059,3.71059,3.70177,3.70671,4890000.0
2007-10-16 19:02:00,3.70828,3.71372,3.70801,3.71248,5650000.0
2007-10-16 19:03:00,3.70217,3.71119,3.70206,3.70608,5630000.0
2007-10-16 19:04:00,3.7111,3.7111,3.69365,3.70412,7880000.0
2007-10-16 19:05:00,3.71275,3.71275,3.70234,3.71068,5260000.0
2007-10-16 19:06:00,3.71215,3.71224,3.70266,3.71006,3770000.0
2007-10-16 19:07:00,3.7098,3.71373,3.7044,3.71284,7140000.0
2007-10-16 19:08:00,3.71154,3.71322,3.70604,3.7064,6760000.0
2007-10-16 19:09:00,3.70346,3.70983,3.70339,3.70588,5650000.0
2007-10-16 19:10:00,3.70888,3.71223,3.70285,3.70872,6750000.0
2007-10-16 19:11:00,3.70701,3.71139,3.70227,3.71074,4520000.0
2007-10-16 19:12:00,3.71077,3.71167,3.70019,3.71167,10130000.0
2007-10-16 19:13:00,3.71197,3.71197,3.70634,3.7097,5260000.0
2007-10-16 19:14:00,3.70451,3.70987,3.70036,3.70987,3400000.0
2007-10-16 19:15:00,3.7127,3.7127,3.7034,3.70695,4900000.0
2007-10-16 19:16:00,3.7042,3.71182,3.70054,3.70195,6770000.0
2007-10-16 19:17:00,3.703,3.7125,3.703,3.71101,6030000.0
2007-10-16 19:18:00,3.70585,3.71262,3.70298,3.71188,4510000.0
2007-10-16 19:19:00,3.70741,3.70927,3.6985,3.70554,4140000.0
2007-10-16 19:20:00,3.70183,3.71761,3.70183,3.70787,7140000.0
2007-10-16 19:21:00,3.71033,3.71207,3.70255,3.71207,4890000.0
2007-10-16 19:22:00,3.71309,3.71488,3.70552,3.71152,7900000.0
2007-10-16 19:23:00,3.71323,3.71419,3.70874,3.70874,4140000.0
2007-10-16 19:24:00,3.71342,3.71342,3.70138,3.71053,6400000.0
2007-10-16 19:25:00,3.70826,3.7131,3.70463,3.71051,5640000.0
2007-10-16 19:26:00,3.70289,3.70878,3.69778,3.70878,6030000.0
2007-10-16 19:27:00,3.71205,3.71205,3.70508,3.70807,3400000.0
2007-10-16 19:28:00,3.70705,3.71131,3.70542,3.70924,5630000.0
2007-10-16 19:29:00,3.70715,3.70956,3.70015,3.70023,7520000.0
2007-10-16 19:30:00,3.70844,3.71355,3.70323,3.71035,10540000.0
2007-10-16 19:31:00,3.709,3.71175,3.70417,3.71157,4890000.0
2007-10-16 19:32:00,3.70411,3.71122,3.70411,3.7092,4890000.0
2007-10-16 19:33:00,3.70848,3.70848,3.70299,3.70411,5630000.0
2007-10-16 19:34:00,3.70739,3.70744,3.70309,3.70744,4880000.0
2007-10-16 19:35:00,3.70443,3.71093,3.69943,3.70525,7130000.0
2007-10-16 19:36:00,3.70511,3.70853,3.69559,3.69559,4880000.0
2007-10-16 19:37:00,3.70078,3.70573,3.69592,3.70523,4890000.0
2007-10-16 19:38:00,3.70401,3.70854,3.70206,3.70206,4510000.0
2007-10-16 19:39:00,3.70118,3.70118,3.69112,3.69112,6760000.0
2007-10-16 19:40:00,3.70057,3.7062,3.69798,3.7035,6010000.0
2007-10-16 19:42:00,3.70574,3.71154,3.70241,3.70511,7880000.0
2007-10-16 19:43:00,3.70192,3.70701,3.69719,3.69719,4510000.0
2007-10-16 19:44:00,3.69018,3.69512,3.68878,3.69512,7130000.0
2007-10-16 19:45:00,3.702,3.71329,3.7014,3.70829,15040000.0
2007-10-16 19:46:00,3.69548,3.70572,3.69548,3.70553,9010000.0
2007-10-16 19:47:00,3.70732,3.71097,3.70117,3.70117,6760000.0
2007-10-16 19:48:00,3.70388,3.7056,3.69826,3.7056,4520000.0
2007-10-16 19:49:00,3.69144,3.69652,3.68712,3.68712,5250000.0
2007-10-16 19:50:00,3.70004,3.70768,3.69783,3.70619,3770000.0
2007-10-16 19:51:00,3.69572,3.7053,3.69572,3.70383,4880000.0
2007-10-16 19:52:00,3.70472,3.70637,3.69703,3.70518,3770000.0
2007-10-16 19:53:00,3.70231,3.70582,3.70046,3.70046,4140000.0
2007-10-16 19:54:00,3.70024,3.70361,3.69719,3.69719,6000000.0
2007-10-16 19:56:00,3.70777,3.70888,3.7028,3.70888,5260000.0
2007-10-16 19:57:00,3.70557,3.70604,3.69707,3.69977,3770000.0
2007-10-16 19:58:00,3.70606,3.70606,3.69963,3.70044,5260000.0
2007-10-16 19:59:00,3.70663,3.70663,3.69929,3.70144,5260000.0
2007-10-16 20:00:00,3.696,3.70663,3.69565,3.70517,6760000.0
2007-10-16 20:01:00,3.70022,3.70572,3.70022,3.70572,2250000.0
2007-10-16 20:02:00,3.70723,3.70723,3.69922,3.70573,6390000.0
2007-10-16 20:03:00,3.70512,3.70512,3.69516,3.6955,5250000.0
2007-10-16 20:04:00,3.70074,3.70934,3.69906,3.7079,7140000.0
2007-10-16 20:05:00,3.69222,3.70518,3.69222,3.70474,5630000.0
2007-10-16 20:06:00,3.7027,3.70648,3.69675,3.70115,5250000.0
2007-10-16 20:07:00,3.70547,3.70547,3.69553,3.70508,4510000.0
2007-10-16 20:08:00,3.69995,3.70732,3.69995,3.70497,4880000.0
2007-10-16 20:09:00,3.70632,3.70658,3.69985,3.70603,4510000.0
2007-10-16 20:10:00,3.69882,3.70085,3.69379,3.69502,4500000.0
2007-10-16 20:11:00,3.70058,3.7022,3.69656,3.7014,3750000.0
2007-10-16 20:12:00,3.69906,3.7045,3.69603,3.69911,4890000.0
2007-10-16 20:13:00,3.7058,3.70671,3.697,3.70671,4510000.0
2007-10-16 20:14:00,3.70231,3.70917,3.69839,3.70719,12390000.0
2007-10-16 20:15:00,3.70687,3.70687,3.69318,3.70434,6760000.0
2007-10-16 20:18:00,3.69901,3.7055,3.69901,3.70046,3020000.0
2007-10-16 20:19:00,3.70557,3.70571,3.69603,3.70571,5260000.0
2007-10-16 20:20:00,3.70187,3.70213,3.68888,3.69962,6010000.0
2007-10-16 20:21:00,3.70608,3.70608,3.6961,3.70456,4510000.0
2007-10-16 20:22:00,3.69911,3.70425,3.69524,3.69861,7510000.0
2007-10-16 20:23:00,3.69975,3.70829,3.69841,3.69841,4880000.0
2007-10-16 20:24:00,3.70549,3.70636,3.69935,3.70636,4880000.0
2007-10-16 20:25:00,3.70016,3.70016,3.68875,3.6888,6010000.0
2007-10-16 20:26:00,3.7025,3.70684,3.7007,3.70559,8250000.0
2007-10-16 20:28:00,3.69858,3.71051,3.69858,3.70205,5640000.0
2007-10-16 20:29:00,3.69907,3.70615,3.69907,3.70124,4140000.0
2007-10-16 20:30:00,3.70439,3.70455,3.69348,3.69862,6760000.0
2007-10-16 20:31:00,3.70306,3.70742,3.69745,3.69745,6020000.0
2007-10-16 20:32:00,3.70517,3.70593,3.69723,3.70512,4140000.0
2007-10-16 20:33:00,3.70457,3.70601,3.69607,3.70601,4150000.0
2007-10-16 20:34:00,3.70327,3.70776,3.69736,3.69736,8660000.0
2007-10-16 20:35:00,3.70688,3.70688,3.70119,3.70523,5270000.0
2007-10-16 20:36:00,3.70596,3.70907,3.70282,3.70486,6020000.0
2007-10-16 20:37:00,3.70542,3.70854,3.69828,3.70132,6770000.0
2007-10-16 20:38:00,3.70259,3.70581,3.70105,3.70499,4140000.0
2007-10-16 20:39:00,3.70762,3.70943,3.70762,3.70906,1510000.0
2007-10-16 20:40:00,3.70508,3.70798,3.70009,3.70009,4140000.0
2007-10-16 20:41:00,3.70815,3.70828,3.69699,3.70475,5650000.0
2007-10-16 20:42:00,3.70894,3.70939,3.69761,3.70939,7130000.0
2007-10-16 20:43:00,3.70902,3.71062,3.70857,3.70996,4510000.0
2007-10-16 20:44:00,3.7042,3.70872,3.6979,3.70872,10150000.0
2007-10-16 20:45:00,3.71149,3.71149,3.70087,3.70087,7890000.0
2007-10-16 20:46:00,3.69146,3.70628,3.69146,3.70284,4130000.0
2007-10-16 20:47:00,3.70578,3.71086,3.70406,3.70464,4510000.0
2007-10-16 20:48:00,3.70874,3.70937,3.70028,3.70052,4880000.0
2007-10-16 20:49:00,3.7092,3.7092,3.70141,3.70857,4880000.0
2007-10-16 20:50:00,3.7068,3.70908,3.70372,3.70908,5630000.0
2007-10-16 20:51:00,3.70658,3.70764,3.69904,3.70764,4140000.0
2007-10-16 20:52:00,3.70324,3.70812,3.69861,3.70256,7920000.0
2007-10-16 20:53:00,3.70445,3.71087,3.69933,3.7031,8280000.0
2007-10-16 20:54:00,3.70941,3.70963,3.70448,3.70814,3010000.0
2007-10-16 20:55:00,3.70999,3.71194,3.7036,3.70561,6020000.0
2007-10-16 20:56:00,3.70738,3.70787,3.69341,3.70132,4150000.0
2007-10-16 20:57:00,3.7033,3.7082,3.69879,3.7082,4520000.0
2007-10-16 20:58:00,3.70949,3.71042,3.7009,3.70957,7900000.0
2007-10-16 20:59:00,3.70844,3.71044,3.7048,3.70487,4530000.0
2007-10-16 21:00:00,3.71136,3.71136,3.69933,3.70777,8260000.0
2007-10-16 21:01:00,3.70822,3.70822,3.6947,3.69903,4890000.0
2007-10-16 21:02:00,3.70997,3.70997,3.70853,3.70951,4510000.0
2007-10-16 21:03:00,3.70607,3.70989,3.70356,3.70603,6010000.0
2007-10-16 21:05:00,3.70067,3.71034,3.7002,3.7002,3390000.0
2007-10-16 21:06:00,3.70355,3.70875,3.6968,3.7014,8660000.0
2007-10-16 21:07:00,3.70366,3.70887,3.70366,3.70734,4500000.0
2007-10-16 21:08:00,3.71085,3.71085,3.70112,3.70112,2630000.0
2007-10-16 21:10:00,3.70773,3.70773,3.69566,3.70407,4140000.0
2007-10-16 21:11:00,3.70848,3.70848,3.6983,3.70044,6760000.0
2007-10-16 21:12:00,3.70483,3.71023,3.70353,3.70514,9040000.0
2007-10-16 21:13:00,3.70134,3.71141,3.70134,3.70913,5270000.0
2007-10-16 21:14:00,3.70744,3.70893,3.69941,3.70805,4140000.0
2007-10-16 21:15:00,3.70609,3.71352,3.70447,3.71004,8270000.0
2007-10-16 21:16:00,3.70871,3.71214,3.70387,3.70874,4890000.0
2007-10-16 21:17:00,3.70249,3.70741,3.69627,3.70741,4890000.0
2007-10-16 21:18:00,3.70938,3.70953,3.70393,3.70922,5260000.0
2007-10-16 21:19:00,3.70639,3.71054,3.70639,3.70969,4140000.0
2007-10-16 21:20:00,3.70811,3.70908,3.69843,3.70386,3400000.0
2007-10-16 21:21:00,3.70568,3.70939,3.69912,3.70764,4150000.0
2007-10-16 21:22:00,3.70751,3.70751,3.693,3.693,4510000.0
2007-10-16 21:25:00,3.7083,3.70973,3.70532,3.70973,5270000.0
2007-10-16 21:26:00,3.70534,3.70932,3.70486,3.70583,2640000.0
2007-10-16 21:27:00,3.70955,3.70955,3.69878,3.70566,4140000.0
2007-10-16 21:28:00,3.70897,3.71032,3.70149,3.70462,4890000.0
2007-10-16 21:29:00,3.70952,3.70952,3.70393,3.70393,4530000.0
2007-10-16 21:30:00,3.71254,3.71254,3.70443,3.7048,4890000.0
2007-10-16 21:31:00,3.70741,3.70983,3.70741,3.70983,2260000.0
2007-10-16 21:32:00,3.70052,3.70052,3.69093,3.70052,7520000.0
2007-10-16 21:34:00,3.7093,3.70945,3.70435,3.70933,3400000.0
2007-10-16 21:37:00,3.69647,3.70634,3.69441,3.70634,7890000.0
2007-10-16 21:38:00,3.7084,3.70939,3.69997,3.70913,3390000.0
2007-10-16 21:39:00,3.69899,3.70863,3.69899,3.70863,3380000.0
2007-10-16 21:40:00,3.70578,3.71106,3.70044,3.70813,7150000.0
2007-10-16 21:41:00,3.70831,3.70995,3.706,3.70968,4510000.0
2007-10-16 21:42:00,3.70071,3.70701,3.70071,3.70349,4520000.0
2007-10-16 21:45:00,3.71271,3.71271,3.70263,3.70846,7510000.0
2007-10-16 21:46:00,3.70434,3.70942,3.70413,3.70942,3750000.0
2007-10-16 21:47:00,3.70376,3.70632,3.69555,3.69555,5630000.0
2007-10-16 21:48:00,3.71011,3.71152,3.7015,3.71037,5260000.0
2007-10-16 21:49:00,3.7074,3.70922,3.70234,3.70407,6760000.0
2007-10-16 21:50:00,3.70884,3.70934,3.70422,3.70422,4520000.0
2007-10-16 21:51:00,3.70919,3.70989,3.70465,3.7096,2260000.0
2007-10-16 21:52:00,3.69802,3.69873,3.69152,3.69781,3750000.0
2007-10-16 21:53:00,3.70997,3.70997,3.70256,3.70438,4520000.0
2007-10-16 21:55:00,3.70836,3.71003,3.70264,3.70894,6400000.0
2007-10-16 21:56:00,3.70765,3.70942,3.70725,3.70942,4520000.0
2007-10-16 21:57:00,3.70041,3.70835,3.70041,3.70835,3380000.0
2007-10-16 21:59:00,3.70884,3.70941,3.7,3.70941,9400000.0
2007-10-16 22:00:00,3.70409,3.71113,3.70324,3.7089,7510000.0
2007-10-16 22:01:00,3.70796,3.7098,3.70414,3.70414,4510000.0
2007-10-16 22:02:00,3.7028,3.70745,3.69693,3.70026,4890000.0
2007-10-16 22:03:00,3.71063,3.71215,3.70726,3.71144,6010000.0
2007-10-16 22:04:00,3.70942,3.70942,3.70287,3.70287,4890000.0
2007-10-16 22:05:00,3.70979,3.70979,3.70495,3.70933,4510000.0
2007-10-16 22:06:00,3.71182,3.71254,3.70329,3.70599,4880000.0
2007-10-16 22:07:00,3.69515,3.70903,3.69312,3.70483,6020000.0
2007-10-16 22:10:00,3.70881,3.7096,3.7,3.70801,6020000.0
2007-10-16 22:11:00,3.70758,3.70981,3.69743,3.70786,6390000.0
2007-10-16 22:12:00,3.70043,3.70996,3.69834,3.70136,4150000.0
2007-10-16 22:13:00,3.7088,3.71058,3.70191,3.70191,3780000.0
2007-10-16 22:15:00,3.70844,3.71032,3.70063,3.70063,5260000.0
2007-10-16 22:16:00,3.70385,3.70891,3.70108,3.70597,4880000.0
2007-10-16 22:17:00,3.70716,3.70716,3.69594,3.69856,4510000.0
2007-10-16 22:18:00,3.70805,3.7096,3.70435,3.70435,4890000.0
2007-10-16 22:19:00,3.70729,3.70803,3.69881,3.69957,6390000.0
2007-10-16 22:20:00,3.70184,3.70744,3.70163,3.70299,4880000.0
2007-10-16 22:21:00,3.70495,3.70914,3.70258,3.70914,3760000.0
2007-10-16 22:22:00,3.70377,3.70844,3.69682,3.70844,6760000.0
2007-10-16 22:23:00,3.7066,3.70954,3.70296,3.70701,6020000.0
2007-10-16 22:24:00,3.70452,3.70894,3.70012,3.70894,7880000.0
2007-10-16 22:25:00,3.70759,3.71107,3.70623,3.70623,1890000.0
2007-10-16 22:26:00,3.70499,3.71205,3.70135,3.71011,3770000.0
2007-10-16 22:27:00,3.70201,3.7055,3.6966,3.70196,4140000.0
2007-10-16 22:28:00,3.70272,3.7093,3.70272,3.70818,4880000.0
2007-10-16 22:29:00,3.70351,3.70799,3.70157,3.70375,4890000.0
2007-10-16 22:30:00,3.70619,3.71126,3.70466,3.70466,5250000.0
2007-10-16 22:31:00,3.70897,3.71158,3.70544,3.71009,7510000.0
2007-10-16 22:33:00,3.70066,3.70785,3.70066,3.70785,4520000.0
2007-10-16 22:34:00,3.70494,3.71007,3.70098,3.70612,5260000.0
2007-10-16 22:35:00,3.70113,3.71014,3.70113,3.70926,5640000.0
2007-10-16 22:36:00,3.70635,3.70805,3.70285,3.70605,6000000.0
2007-10-16 22:37:00,3.70214,3.70747,3.69924,3.69924,6390000.0
2007-10-16 22:38:00,3.69934,3.70569,3.69907,3.70046,7520000.0
2007-10-16 22:39:00,3.70252,3.70846,3.70076,3.70414,7130000.0
2007-10-16 22:40:00,3.70504,3.70512,3.69831,3.70512,4140000.0
2007-10-16 22:41:00,3.7019,3.70424,3.699,3.70424,4510000.0
2007-10-16 22:42:00,3.70115,3.705,3.69929,3.70331,4890000.0
2007-10-16 22:43:00,3.69699,3.70675,3.69553,3.70137,5640000.0
2007-10-16 22:44:00,3.70638,3.70638,3.69663,3.70499,4140000.0
2007-10-16 22:45:00,3.70462,3.70462,3.69797,3.69797,2630000.0
2007-10-16 22:46:00,3.70308,3.70789,3.69712,3.69712,9410000.0
2007-10-16 22:47:00,3.70035,3.70564,3.70035,3.70065,3010000.0
2007-10-16 22:48:00,3.69821,3.70313,3.69472,3.69775,6020000.0
2007-10-16 22:49:00,3.70397,3.70397,3.69552,3.70133,4140000.0
2007-10-16 22:50:00,3.70128,3.70715,3.6934,3.70361,7140000.0
2007-10-16 22:51:00,3.70474,3.70795,3.69878,3.69878,4900000.0
2007-10-16 22:52:00,3.70356,3.70581,3.69947,3.70581,4150000.0
2007-10-16 22:53:00,3.69807,3.7064,3.69807,3.70385,5260000.0
2007-10-16 22:54:00,3.70192,3.70814,3.70057,3.70249,6770000.0
2007-10-16 22:55:00,3.70025,3.70547,3.69857,3.70097,6010000.0
2007-10-16 22:56:00,3.70077,3.70577,3.69834,3.70577,4520000.0
2007-10-16 22:57:00,3.70624,3.70679,3.70299,3.70584,3400000.0
2007-10-16 22:58:00,3.69636,3.69636,3.69636,3.69636,750000.0
2007-10-16 22:59:00,3.70123,3.70706,3.70123,3.70673,4890000.0
2007-10-16 23:00:00,3.70194,3.70749,3.69607,3.69607,8280000.0
2007-10-16 23:01:00,3.70524,3.70666,3.70141,3.70422,5250000.0
2007-10-16 23:02:00,3.70491,3.70507,3.70011,3.70469,5650000.0
2007-10-16 23:03:00,3.69301,3.70455,3.69301,3.70455,4510000.0
2007-10-16 23:04:00,3.70372,3.70605,3.69972,3.70252,5250000.0
2007-10-16 23:05:00,3.7024,3.70771,3.70144,3.70476,3770000.0
2007-10-16 23:06:00,3.69905,3.70692,3.69905,3.70692,7150000.0
2007-10-16 23:07:00,3.70631,3.70651,3.70142,3.70581,3380000.0
2007-10-16 23:08:00,3.70293,3.70326,3.69824,3.70314,4510000.0
2007-10-16 23:09:00,3.70048,3.70565,3.70015,3.70069,6020000.0
2007-10-16 23:10:00,3.70322,3.70729,3.70175,3.70208,6000000.0
2007-10-16 23:11:00,3.70626,3.70628,3.70188,3.70267,4140000.0
2007-10-16 23:12:00,3.70757,3.70968,3.70122,3.70902,4890000.0
2007-10-16 23:13:00,3.69872,3.70316,3.69434,3.70316,4140000.0
2007-10-16 23:14:00,3.70207,3.70843,3.69925,3.69925,6380000.0
2007-10-16 23:15:00,3.7108,3.71117,3.70252,3.70399,5270000.0
2007-10-16 23:16:00,3.7051,3.7051,3.69957,3.70198,4510000.0
2007-10-16 23:17:00,3.70797,3.70918,3.69932,3.70198,4890000.0
2007-10-16 23:18:00,3.70081,3.70813,3.70081,3.70368,5270000.0
2007-10-16 23:19:00,3.70364,3.70918,3.69932,3.70877,4520000.0
2007-10-16 23:20:00,3.70592,3.70984,3.69773,3.70843,5630000.0
2007-10-16 23:21:00,3.70371,3.70919,3.70005,3.70837,3770000.0
2007-10-16 23:22:00,3.70913,3.70913,3.69934,3.70725,4880000.0
2007-10-16 23:23:00,3.69573,3.70558,3.69573,3.70496,6390000.0
2007-10-16 23:24:00,3.7041,3.70904,3.6989,3.70778,6760000.0
2007-10-16 23:25:00,3.70489,3.71236,3.70006,3.70006,5260000.0
2007-10-16 23:27:00,3.6996,3.7072,3.6996,3.70662,4520000.0
2007-10-16 23:28:00,3.70025,3.70879,3.69851,3.70879,4880000.0
2007-10-16 23:29:00,3.7072,3.70875,3.69826,3.69874,4520000.0
2007-10-16 23:30:00,3.7091,3.71045,3.70368,3.7089,3770000.0
2007-10-16 23:31:00,3.70078,3.70629,3.69812,3.69812,4890000.0
2007-10-16 23:32:00,3.70723,3.71011,3.70009,3.70922,5260000.0
2007-10-16 23:33:00,3.70365,3.70537,3.69548,3.69791,6380000.0
2007-10-16 23:34:00,3.69697,3.70657,3.69375,3.70657,8280000.0
2007-10-16 23:35:00,3.70769,3.70897,3.70344,3.70845,4520000.0
2007-10-16 23:36:00,3.70782,3.70893,3.70337,3.70337,6010000.0
2007-10-16 23:37:00,3.70828,3.70921,3.69967,3.70752,5650000.0
2007-10-16 23:38:00,3.70477,3.70674,3.69757,3.70674,4140000.0
2007-10-16 23:40:00,3.70218,3.70749,3.69952,3.69952,5250000.0
2007-10-16 23:41:00,3.70797,3.70907,3.69939,3.70907,5630000.0
2007-10-16 23:42:00,3.69796,3.70609,3.69645,3.70235,4880000.0
2007-10-16 23:43:00,3.70581,3.70704,3.7016,3.70619,5260000.0
2007-10-16 23:44:00,3.70791,3.70791,3.69974,3.69974,2250000.0
2007-10-16 23:45:00,3.70915,3.70915,3.70352,3.70362,3000000.0
2007-10-16 23:46:00,3.70461,3.70801,3.70078,3.70545,4140000.0
2007-10-16 23:48:00,3.70426,3.70848,3.70382,3.70659,3750000.0
2007-10-16 23:49:00,3.6952,3.70518,3.6952,3.70518,2250000.0
2007-10-16 23:51:00,3.70495,3.71138,3.70095,3.71012,4890000.0
2007-10-16 23:52:00,3.70051,3.70758,3.69812,3.70758,6390000.0
2007-10-16 23:53:00,3.70201,3.70907,3.69962,3.70767,8660000.0
2007-10-16 23:54:00,3.69849,3.69852,3.69318,3.69344,6390000.0
2007-10-16 23:55:00,3.69953,3.70803,3.69915,3.70803,4890000.0
2007-10-16 23:56:00,3.69772,3.70602,3.69413,3.70257,8660000.0
2007-10-16 23:58:00,3.70687,3.70754,3.69812,3.70222,4510000.0
2007-10-16 23:59:00,3.69329,3.70262,3.69329,3.70087,5630000.0
2007-10-17 00:00:00,3.71081,3.71081,3.69632,3.70259,10510000.0
2007-10-17 00:01:00,3.69582,3.70456,3.69582,3.69582,6400000.0
2007-10-17 00:02:00,3.69839,3.70481,3.69839,3.70463,3770000.0
2007-10-17 00:03:00,3.70519,3.70629,3.69812,3.70309,4880000.0
2007-10-17 00:04:00,3.69829,3.69958,3.69012,3.69012,4880000.0
2007-10-17 00:05:00,3.70783,3.7084,3.70236,3.70347,4890000.0
2007-10-17 00:06:00,3.70366,3.70581,3.69779,3.70369,4510000.0
2007-10-17 00:07:00,3.70379,3.70721,3.69906,3.70168,5640000.0
2007-10-17 00:08:00,3.70876,3.70893,3.69986,3.70893,6030000.0
2007-10-17 00:09:00,3.70169,3.7032,3.69354,3.69946,4130000.0
2007-10-17 00:10:00,3.70583,3.70583,3.69528,3.69528,4890000.0
2007-10-17 00:11:00,3.70687,3.70782,3.70056,3.70782,5260000.0
2007-10-17 00:12:00,3.70051,3.70051,3.70051,3.70051,750000.0
2007-10-17 00:13:00,3.70348,3.7064,3.69618,3.70028,3400000.0
2007-10-17 00:14:00,3.70262,3.70394,3.68735,3.68735,6000000.0
2007-10-17 00:15:00,3.70878,3.70878,3.6985,3.6985,4140000.0
2007-10-17 00:16:00,3.70772,3.70784,3.70082,3.70784,4140000.0
2007-10-17 00:17:00,3.70233,3.70666,3.69971,3.70253,5260000.0
2007-10-17 00:18:00,3.7079,3.7079,3.69979,3.70781,7140000.0
2007-10-17 00:19:00,3.69733,3.69733,3.68946,3.68946,760000.0
2007-10-17 00:20:00,3.69759,3.70636,3.69603,3.70636,4140000.0
2007-10-17 00:21:00,3.70393,3.70393,3.69513,3.69513,1500000.0
2007-10-17 00:22:00,3.70573,3.70975,3.70478,3.70593,4890000.0
2007-10-17 00:23:00,3.70154,3.70955,3.69704,3.70251,6010000.0
2007-10-17 00:24:00,3.70502,3.70688,3.69605,3.69605,6760000.0
2007-10-17 00:25:00,3.70382,3.70912,3.70382,3.70912,4510000.0
2007-10-17 00:26:00,3.70521,3.70984,3.69766,3.70928,7510000.0
2007-10-17 00:27:00,3.70535,3.70776,3.69671,3.70776,5260000.0
2007-10-17 00:28:00,3.70325,3.70775,3.70138,3.70138,6390000.0
2007-10-17 00:29:00,3.70119,3.70562,3.69756,3.70439,2650000.0
2007-10-17 00:30:00,3.71119,3.71119,3.70281,3.70771,4140000.0
2007-10-17 00:31:00,3.70605,3.7083,3.70339,3.70631,2270000.0
2007-10-17 00:33:00,3.70881,3.71018,3.70125,3.70125,1890000.0
2007-10-17 00:34:00,3.70573,3.70609,3.69738,3.70609,3750000.0
2007-10-17 00:35:00,3.70434,3.70787,3.6995,3.6995,5260000.0
2007-10-17 00:36:00,3.69976,3.70944,3.69976,3.70394,3400000.0
2007-10-17 00:37:00,3.70214,3.70802,3.70214,3.70562,3010000.0
2007-10-17 00:38:00,3.70802,3.70839,3.70737,3.70737,3010000.0
2007-10-17 00:39:00,3.70264,3.70853,3.69931,3.70668,7150000.0
2007-10-17 00:40:00,3.70753,3.70791,3.6993,3.70356,7520000.0
2007-10-17 00:41:00,3.69752,3.70703,3.69752,3.70676,4890000.0
2007-10-17 00:42:00,3.69859,3.70741,3.69859,3.70728,4520000.0
2007-10-17 00:43:00,3.70919,3.70958,3.7033,3.70958,5250000.0
2007-10-17 00:44:00,3.70608,3.70608,3.69567,3.69863,3020000.0
2007-10-17 00:45:00,3.70718,3.71255,3.70345,3.70345,7160000.0
2007-10-17 00:46:00,3.70549,3.70708,3.70163,3.70332,6390000.0
2007-10-17 00:48:00,3.70694,3.70742,3.69999,3.70698,4510000.0
2007-10-17 00:49:00,3.70728,3.70728,3.69164,3.70673,6410000.0
2007-10-17 00:50:00,3.70811,3.70811,3.69852,3.69852,6010000.0
2007-10-17 00:51:00,3.70821,3.71136,3.70183,3.71071,4500000.0
2007-10-17 00:52:00,3.7018,3.70852,3.7018,3.70557,3760000.0
2007-10-17 00:53:00,3.70715,3.70768,3.70172,3.70768,3010000.0
2007-10-17 00:54:00,3.70402,3.70402,3.69299,3.69339,4530000.0
2007-10-17 00:55:00,3.70466,3.70466,3.69584,3.69584,6380000.0
2007-10-17 00:57:00,3.70749,3.70892,3.70191,3.70749,6010000.0
2007-10-17 00:58:00,3.70798,3.70798,3.6981,3.706,7130000.0
2007-10-17 01:00:00,3.68977,3.70494,3.68977,3.704,7530000.0
2007-10-17 01:01:00,3.70799,3.70998,3.69804,3.70403,5650000.0
2007-10-17 01:02:00,3.70659,3.70659,3.69962,3.70145,5630000.0
2007-10-17 01:04:00,3.70684,3.70726,3.69967,3.69967,7130000.0
2007-10-17 01:05:00,3.69389,3.70753,3.69389,3.70753,7500000.0
2007-10-17 01:06:00,3.70576,3.70992,3.69872,3.7068,11280000.0
2007-10-17 01:08:00,3.70856,3.70856,3.69804,3.70686,6010000.0
2007-10-17 01:09:00,3.70666,3.7069,3.70397,3.7069,3770000.0
2007-10-17 01:10:00,3.69182,3.70379,3.69182,3.70141,4880000.0
2007-10-17 01:11:00,3.70479,3.70753,3.70263,3.70719,8250000.0
2007-10-17 01:12:00,3.70635,3.70635,3.69551,3.70382,4520000.0
2007-10-17 01:13:00,3.70458,3.70678,3.69875,3.70542,6010000.0
2007-10-17 01:14:00,3.70631,3.70747,3.69568,3.70184,6020000.0
2007-10-17 01:15:00,3.70761,3.70761,3.6949,3.70214,4510000.0
2007-10-17 01:16:00,3.70643,3.70667,3.69933,3.70328,5630000.0
2007-10-17 01:17:00,3.70902,3.70958,3.70379,3.70908,7510000.0
2007-10-17 01:18:00,3.70769,3.70903,3.69778,3.70365,5260000.0
2007-10-17 01:19:00,3.705,3.70667,3.705,3.70601,1880000.0
2007-10-17 01:20:00,3.70878,3.70897,3.70127,3.70127,4880000.0
2007-10-17 01:21:00,3.70568,3.70568,3.7044,3.7044,760000.0
2007-10-17 01:22:00,3.70716,3.70772,3.70365,3.70365,3380000.0
2007-10-17 01:23:00,3.70845,3.70845,3.69843,3.70723,3770000.0
2007-10-17 01:24:00,3.70764,3.70871,3.69937,3.70871,5260000.0
2007-10-17 01:25:00,3.70636,3.70644,3.69182,3.70644,4890000.0
2007-10-17 01:26:00,3.70764,3.70764,3.69874,3.7022,4880000.0
2007-10-17 01:27:00,3.70121,3.70668,3.69719,3.70243,6400000.0
2007-10-17 01:28:00,3.70339,3.70661,3.69735,3.69975,2630000.0
2007-10-17 01:29:00,3.69752,3.70338,3.69662,3.70338,3380000.0
2007-10-17 01:30:00,3.71185,3.71185,3.69519,3.70181,17280000.0
2007-10-17 01:31:00,3.70484,3.70813,3.6982,3.70813,7890000.0
2007-10-17 01:32:00,3.70864,3.70894,3.69956,3.70823,5260000.0
2007-10-17 01:33:00,3.70518,3.70781,3.70161,3.70161,4520000.0
2007-10-17 01:34:00,3.69687,3.70421,3.69687,3.70421,5260000.0
2007-10-17 01:35:00,3.70019,3.70022,3.69162,3.69917,5260000.0
2007-10-17 01:36:00,3.70632,3.70848,3.70173,3.7021,10140000.0
2007-10-17 01:37:00,3.70261,3.70626,3.69653,3.70039,9760000.0
2007-10-17 01:38:00,3.70596,3.70648,3.70133,3.70133,1880000.0
2007-10-17 01:39:00,3.701,3.70651,3.70073,3.70542,4880000.0
2007-10-17 01:40:00,3.70528,3.70528,3.68865,3.69545,5250000.0
2007-10-17 01:43:00,3.70144,3.70652,3.70144,3.70529,2640000.0
2007-10-17 01:44:00,3.70046,3.70682,3.70046,3.70274,5650000.0
2007-10-17 01:45:00,3.70856,3.70856,3.69335,3.69707,11670000.0
2007-10-17 01:46:00,3.70388,3.70388,3.69207,3.69526,10160000.0
2007-10-17 01:47:00,3.70649,3.70649,3.70117,3.70277,3010000.0
2007-10-17 01:48:00,3.69519,3.70598,3.69519,3.70509,4890000.0
2007-10-17 01:50:00,3.69942,3.7041,3.69705,3.69705,6770000.0
2007-10-17 01:51:00,3.7031,3.7032,3.69919,3.70034,3770000.0
2007-10-17 01:52:00,3.7072,3.70811,3.69724,3.69724,3000000.0
2007-10-17 01:53:00,3.70168,3.70647,3.69643,3.70422,4890000.0
2007-10-17 01:54:00,3.70181,3.7057,3.69713,3.70129,5630000.0
2007-10-17 01:55:00,3.70092,3.70653,3.69682,3.70092,8260000.0
2007-10-17 01:56:00,3.69868,3.70702,3.69571,3.70503,3380000.0
2007-10-17 01:57:00,3.70312,3.7079,3.69494,3.7079,5260000.0
2007-10-17 01:58:00,3.70034,3.70691,3.70034,3.70211,9400000.0
2007-10-17 02:00:00,3.70791,3.70791,3.70024,3.70353,1880000.0
2007-10-17 02:01:00,3.70652,3.70652,3.68688,3.70458,9770000.0
2007-10-17 02:02:00,3.70398,3.70748,3.70258,3.70258,5650000.0
2007-10-17 02:03:00,3.69896,3.70797,3.69794,3.70797,6010000.0
2007-10-17 02:04:00,3.70503,3.70788,3.6983,3.70744,4140000.0
2007-10-17 02:05:00,3.70887,3.70943,3.69914,3.70444,5270000.0
2007-10-17 02:06:00,3.69852,3.69852,3.68893,3.68893,5280000.0
2007-10-17 02:08:00,3.69713,3.70672,3.69713,3.70319,6400000.0
2007-10-17 02:09:00,3.70509,3.70673,3.69693,3.70437,5630000.0
2007-10-17 02:10:00,3.70127,3.70678,3.69188,3.69891,4520000.0
2007-10-17 02:11:00,3.70294,3.70801,3.69959,3.69959,4520000.0
2007-10-17 02:12:00,3.70776,3.70805,3.70184,3.70656,5250000.0
2007-10-17 02:14:00,3.70537,3.70613,3.70073,3.70073,4150000.0
2007-10-17 02:15:00,3.70671,3.70941,3.70435,3.70435,6000000.0
2007-10-17 02:16:00,3.6964,3.70568,3.69509,3.70291,6030000.0
2007-10-17 02:17:00,3.70297,3.70949,3.70263,3.70768,7130000.0
2007-10-17 02:18:00,3.70632,3.70634,3.69763,3.70549,6020000.0
2007-10-17 02:19:00,3.70454,3.70655,3.70255,3.70337,5270000.0
2007-10-17 02:20:00,3.70877,3.70877,3.70365,3.7073,4890000.0
2007-10-17 02:21:00,3.70037,3.70102,3.68815,3.69013,6020000.0
2007-10-17 02:22:00,3.70808,3.70808,3.70254,3.70283,4510000.0
2007-10-17 02:23:00,3.70867,3.70867,3.70297,3.70422,4140000.0
2007-10-17 02:24:00,3.70709,3.70878,3.70343,3.70715,3770000.0
2007-10-17 02:25:00,3.7024,3.70747,3.7024,3.70315,3380000.0
2007-10-17 02:26:00,3.70916,3.70916,3.7013,3.70283,5260000.0
2007-10-17 02:27:00,3.70371,3.71037,3.70371,3.70807,6770000.0
2007-10-17 02:28:00,3.70852,3.70924,3.69802,3.69882,7140000.0
2007-10-17 02:29:00,3.70272,3.71062,3.69973,3.69973,7900000.0
2007-10-17 02:30:00,3.71108,3.71161,3.70673,3.70981,4880000.0
2007-10-17 02:31:00,3.70773,3.71303,3.69879,3.70111,6400000.0
2007-10-17 02:32:00,3.70777,3.70777,3.70324,3.7037,6000000.0
2007-10-17 02:33:00,3.70677,3.7085,3.70425,3.7065,2640000.0
2007-10-17 02:34:00,3.70588,3.71179,3.70208,3.70208,5260000.0
2007-10-17 02:35:00,3.70873,3.70873,3.70166,3.70353,6390000.0
2007-10-17 02:36:00,3.70698,3.70703,3.69512,3.70703,4890000.0
2007-10-17 02:37:00,3.70911,3.71229,3.70219,3.70675,4140000.0
2007-10-17 02:38:00,3.69917,3.70842,3.69917,3.70821,5630000.0
2007-10-17 02:39:00,3.70849,3.70849,3.70225,3.70345,4150000.0
2007-10-17 02:40:00,3.7006,3.70694,3.6976,3.70694,5250000.0
2007-10-17 02:41:00,3.69997,3.70692,3.692,3.70692,4890000.0
2007-10-17 02:42:00,3.70942,3.70942,3.69994,3.70906,7130000.0
2007-10-17 02:43:00,3.70797,3.71138,3.70078,3.70078,4520000.0
2007-10-17 02:44:00,3.7049,3.70827,3.69741,3.70561,4520000.0
2007-10-17 02:45:00,3.71084,3.71084,3.70105,3.7101,3020000.0
2007-10-17 02:46:00,3.70699,3.70784,3.69896,3.70784,4140000.0
2007-10-17 02:47:00,3.70085,3.71073,3.70085,3.70805,7150000.0
2007-10-17 02:48:00,3.70569,3.7084,3.70482,3.7084,4890000.0
2007-10-17 02:49:00,3.70959,3.71067,3.70356,3.70626,6770000.0
2007-10-17 02:50:00,3.7047,3.71036,3.7047,3.70607,5260000.0
2007-10-17 02:51:00,3.71201,3.71201,3.69854,3.7106,7140000.0
2007-10-17 02:52:00,3.7108,3.71139,3.70393,3.70928,4140000.0
2007-10-17 02:53:00,3.69794,3.711,3.69673,3.711,4890000.0
2007-10-17 02:54:00,3.70048,3.70933,3.70048,3.70547,3770000.0
2007-10-17 02:55:00,3.70942,3.71061,3.70075,3.70958,5660000.0
2007-10-17 02:56:00,3.71078,3.71088,3.70184,3.71088,4880000.0
2007-10-17 02:57:00,3.70816,3.70882,3.69855,3.70855,4510000.0
2007-10-17 02:58:00,3.70446,3.70917,3.70123,3.70809,4140000.0
2007-10-17 02:59:00,3.70526,3.71115,3.70177,3.70649,6030000.0
2007-10-17 03:00:00,3.70148,3.71045,3.70068,3.70977,3770000.0
2007-10-17 03:01:00,3.70773,3.70804,3.69097,3.69097,7880000.0
2007-10-17 03:02:00,3.7043,3.71022,3.69935,3.7046,4520000.0
2007-10-17 03:03:00,3.70167,3.70983,3.70027,3.70027,5640000.0
2007-10-17 03:04:00,3.69809,3.70708,3.69682,3.70708,5260000.0
2007-10-17 03:05:00,3.70151,3.71226,3.70151,3.71071,4520000.0
2007-10-17 03:06:00,3.702,3.71158,3.702,3.70923,2640000.0
2007-10-17 03:07:00,3.70794,3.70878,3.69937,3.69937,4880000.0
2007-10-17 03:08:00,3.71028,3.71028,3.69896,3.70448,3780000.0
2007-10-17 03:09:00,3.71037,3.7114,3.70171,3.70874,6020000.0
2007-10-17 03:10:00,3.70458,3.70832,3.70086,3.70601,4140000.0
2007-10-17 03:11:00,3.70847,3.71084,3.70202,3.71018,5260000.0
2007-10-17 03:12:00,3.69693,3.70568,3.69693,3.70279,4140000.0
2007-10-17 03:13:00,3.70403,3.70831,3.70004,3.7039,3390000.0
2007-10-17 03:14:00,3.70729,3.71021,3.70363,3.70631,5650000.0
2007-10-17 03:15:00,3.71175,3.71175,3.70269,3.7086,10890000.0
2007-10-17 03:16:00,3.69947,3.70902,3.69933,3.70902,6390000.0
2007-10-17 03:17:00,3.70663,3.70731,3.6983,3.69969,3770000.0
2007-10-17 03:18:00,3.70816,3.70961,3.7042,3.70486,5640000.0
2007-10-17 03:19:00,3.70294,3.70985,3.6992,3.70985,4150000.0
2007-10-17 03:20:00,3.70588,3.71126,3.70588,3.70679,4150000.0
2007-10-17 03:21:00,3.70228,3.71335,3.70228,3.7101,3770000.0
2007-10-17 03:22:00,3.69806,3.71014,3.69806,3.70563,4510000.0
2007-10-17 03:23:00,3.70904,3.71175,3.70185,3.70185,5250000.0
2007-10-17 03:24:00,3.70865,3.70956,3.70264,3.70956,6020000.0
2007-10-17 03:25:00,3.70632,3.71066,3.70419,3.70942,4510000.0
2007-10-17 03:26:00,3.70588,3.71272,3.70201,3.70937,7890000.0
2007-10-17 03:27:00,3.69152,3.71033,3.69152,3.71033,4890000.0
2007-10-17 03:28:00,3.70213,3.71054,3.70142,3.70966,7510000.0
2007-10-17 03:29:00,3.71058,3.7136,3.70255,3.70651,6030000.0
2007-10-17 03:30:00,3.70388,3.71368,3.70268,3.71023,13900000.0
2007-10-17 03:31:00,3.70767,3.71062,3.69414,3.71062,5650000.0
2007-10-17 03:32:00,3.71138,3.71138,3.70216,3.70684,4510000.0
2007-10-17 03:33:00,3.70906,3.71139,3.70099,3.70592,4520000.0
2007-10-17 03:34:00,3.70695,3.7121,3.70637,3.70702,4890000.0
2007-10-17 03:35:00,3.71344,3.71743,3.70406,3.71389,5270000.0
2007-10-17 03:36:00,3.701,3.70965,3.69976,3.70965,4510000.0
2007-10-17 03:37:00,3.69952,3.69952,3.69403,3.69444,2640000.0
2007-10-17 03:38:00,3.70901,3.71035,3.69939,3.70486,4890000.0
2007-10-17 03:39:00,3.70854,3.71076,3.70483,3.70938,4510000.0
2007-10-17 03:40:00,3.70641,3.70641,3.70367,3.70367,1880000.0
2007-10-17 03:41:00,3.70819,3.71458,3.70648,3.71264,5270000.0
2007-10-17 03:42:00,3.70069,3.70665,3.69822,3.70274,6770000.0
2007-10-17 03:43:00,3.70923,3.71,3.69799,3.70654,8660000.0
2007-10-17 03:44:00,3.7044,3.70678,3.69897,3.70666,6380000.0
2007-10-17 03:45:00,3.70782,3.70969,3.70355,3.70852,2650000.0
2007-10-17 03:46:00,3.70754,3.70754,3.69964,3.70287,5260000.0
2007-10-17 03:47:00,3.70643,3.70643,3.69858,3.70046,3760000.0
2007-10-17 03:48:00,3.70711,3.70767,3.70109,3.70378,6030000.0
2007-10-17 03:49:00,3.70928,3.70949,3.70027,3.70431,4890000.0
2007-10-17 03:50:00,3.70905,3.70994,3.70413,3.70935,4140000.0
2007-10-17 03:51:00,3.69917,3.70907,3.69917,3.70697,6020000.0
2007-10-17 03:52:00,3.69905,3.70749,3.69905,3.70524,5260000.0
2007-10-17 03:53:00,3.7091,3.71215,3.70231,3.70966,4880000.0
2007-10-17 03:54:00,3.70665,3.70998,3.70091,3.70806,7880000.0
2007-10-17 03:55:00,3.70247,3.71217,3.70247,3.71055,6770000.0
2007-10-17 03:56:00,3.70677,3.70896,3.69968,3.70798,4520000.0
2007-10-17 03:57:00,3.7041,3.71075,3.70082,3.70228,5650000.0
2007-10-17 03:58:00,3.70863,3.70863,3.70492,3.70492,3770000.0
2007-10-17 03:59:00,3.70551,3.70788,3.6989,3.70788,5270000.0
2007-10-17 04:00:00,3.70108,3.71004,3.70108,3.70953,4140000.0
2007-10-17 04:01:00,3.70577,3.71211,3.70491,3.70917,4140000.0
2007-10-17 04:02:00,3.70284,3.70284,3.69703,3.6996,3010000.0
2007-10-17 04:03:00,3.70539,3.70772,3.70096,3.70258,6390000.0
2007-10-17 04:04:00,3.70831,3.70831,3.70416,3.70416,4510000.0
2007-10-17 04:05:00,3.70756,3.70913,3.70054,3.70822,4900000.0
2007-10-17 04:06:00,3.71124,3.71127,3.70218,3.70531,6770000.0
2007-10-17 04:07:00,3.70823,3.70823,3.70054,3.7035,5630000.0
2007-10-17 04:08:00,3.70975,3.70975,3.69751,3.69751,5250000.0
2007-10-17 04:09:00,3.70872,3.70872,3.70161,3.70433,4900000.0
2007-10-17 04:10:00,3.70801,3.71292,3.70396,3.71014,12400000.0
2007-10-17 04:11:00,3.70643,3.70917,3.70565,3.70901,4510000.0
2007-10-17 04:12:00,3.70649,3.70868,3.69723,3.7036,5260000.0
2007-10-17 04:13:00,3.70762,3.71171,3.70182,3.71032,3760000.0
2007-10-17 04:14:00,3.70844,3.70909,3.70254,3.70438,3390000.0
2007-10-17 04:15:00,3.70676,3.71082,3.70464,3.70973,2640000.0
2007-10-17 04:16:00,3.70774,3.70932,3.70025,3.70932,4510000.0
2007-10-17 04:17:00,3.69418,3.69952,3.69418,3.69952,3010000.0
2007-10-17 04:18:00,3.70074,3.70896,3.70074,3.70453,5630000.0
2007-10-17 04:19:00,3.70578,3.71112,3.70578,3.71108,4880000.0
2007-10-17 04:20:00,3.70256,3.70878,3.70256,3.70757,3380000.0
2007-10-17 04:21:00,3.71004,3.71118,3.7017,3.70983,2640000.0
2007-10-17 04:22:00,3.70527,3.71214,3.70126,3.70897,7900000.0
2007-10-17 04:23:00,3.70417,3.70925,3.70003,3.70925,5260000.0
2007-10-17 04:24:00,3.70344,3.70748,3.69937,3.70514,6770000.0
2007-10-17 04:25:00,3.70955,3.71034,3.70465,3.70871,3770000.0
2007-10-17 04:26:00,3.70803,3.7101,3.70659,3.70927,3010000.0
2007-10-17 04:27:00,3.69422,3.69908,3.69422,3.69829,5640000.0
2007-10-17 04:28:00,3.70966,3.70966,3.70115,3.70858,6770000.0
2007-10-17 04:30:00,3.71137,3.71137,3.7051,3.70812,7520000.0
2007-10-17 04:31:00,3.70682,3.70963,3.70682,3.708,3750000.0
2007-10-17 04:32:00,3.70418,3.71035,3.70104,3.70421,5260000.0
2007-10-17 04:33:00,3.69061,3.70286,3.69061,3.69991,7130000.0
2007-10-17 04:34:00,3.70814,3.70814,3.70227,3.70227,1500000.0
2007-10-17 04:35:00,3.70777,3.70838,3.69997,3.70805,6020000.0
2007-10-17 04:36:00,3.70892,3.70892,3.69731,3.70173,8260000.0
2007-10-17 04:37:00,3.70577,3.70577,3.69798,3.69798,1500000.0
2007-10-17 04:38:00,3.70782,3.70978,3.70133,3.70814,10520000.0
2007-10-17 04:39:00,3.70662,3.70963,3.70261,3.70261,7150000.0
2007-10-17 04:40:00,3.70653,3.70886,3.70259,3.70489,6760000.0
2007-10-17 04:42:00,3.70451,3.70737,3.70377,3.70377,3750000.0
2007-10-17 04:44:00,3.70385,3.70954,3.69969,3.70321,5650000.0
2007-10-17 04:45:00,3.7111,3.7111,3.69917,3.70882,6760000.0
2007-10-17 04:46:00,3.70768,3.70927,3.69934,3.70927,7140000.0
2007-10-17 04:47:00,3.70047,3.71203,3.70047,3.70384,4890000.0
2007-10-17 04:48:00,3.70443,3.70958,3.70413,3.70899,4900000.0
2007-10-17 04:49:00,3.70538,3.70816,3.69862,3.70679,7880000.0
2007-10-17 04:50:00,3.70576,3.71119,3.70034,3.70936,4140000.0
2007-10-17 04:51:00,3.70589,3.70965,3.70434,3.70865,7510000.0
2007-10-17 04:52:00,3.70854,3.70942,3.69616,3.70274,5260000.0
2007-10-17 04:53:00,3.70679,3.70857,3.70427,3.70798,5280000.0
2007-10-17 04:54:00,3.70956,3.7128,3.70316,3.70709,6030000.0
2007-10-17 04:55:00,3.70929,3.70932,3.70291,3.70932,4890000.0
2007-10-17 04:56:00,3.7085,3.71142,3.70112,3.70981,7160000.0
2007-10-17 04:58:00,3.70624,3.70624,3.69382,3.69891,4150000.0
2007-10-17 04:59:00,3.70418,3.71287,3.70418,3.71011,7510000.0
2007-10-17 05:00:00,3.70531,3.7096,3.69856,3.69856,4150000.0
2007-10-17 05:01:00,3.70723,3.71137,3.70347,3.70347,4890000.0
2007-10-17 05:02:00,3.71002,3.71202,3.70531,3.70801,6410000.0
2007-10-17 05:03:00,3.71146,3.71146,3.69889,3.70565,5260000.0
2007-10-17 05:04:00,3.71052,3.71052,3.70339,3.70339,6390000.0
2007-10-17 05:05:00,3.70231,3.71123,3.70107,3.71123,7150000.0
2007-10-17 05:06:00,3.70705,3.71138,3.69956,3.71138,5260000.0
2007-10-17 05:07:00,3.71285,3.71285,3.70007,3.70909,6020000.0
2007-10-17 05:08:00,3.70925,3.70925,3.69277,3.70766,6010000.0
2007-10-17 05:09:00,3.70384,3.70941,3.70171,3.70683,4880000.0
2007-10-17 05:10:00,3.7081,3.71015,3.70429,3.71015,4890000.0
2007-10-17 05:11:00,3.70594,3.71082,3.70204,3.70204,4890000.0
2007-10-17 05:12:00,3.7089,3.71162,3.70257,3.71125,5640000.0
2007-10-17 05:13:00,3.70888,3.70888,3.69454,3.70829,5270000.0
2007-10-17 05:14:00,3.70962,3.70962,3.69728,3.69728,7500000.0
2007-10-17 05:15:00,3.70364,3.71415,3.70156,3.70877,9030000.0
2007-10-17 05:16:00,3.70828,3.70981,3.7001,3.7001,4880000.0
2007-10-17 05:17:00,3.70613,3.70962,3.69973,3.70383,3770000.0
2007-10-17 05:18:00,3.70048,3.71093,3.70048,3.70074,5640000.0
2007-10-17 05:19:00,3.70719,3.7125,3.70271,3.71011,3400000.0
2007-10-17 05:20:00,3.70838,3.71156,3.70531,3.70887,5630000.0
2007-10-17 05:21:00,3.70976,3.71081,3.70207,3.70207,4890000.0
2007-10-17 05:22:00,3.70432,3.70996,3.69847,3.70952,8660000.0
2007-10-17 05:23:00,3.70535,3.71202,3.69918,3.70272,4880000.0
2007-10-17 05:24:00,3.70623,3.70907,3.70061,3.70509,4880000.0
2007-10-17 05:25:00,3.71061,3.71132,3.70173,3.70979,5650000.0
2007-10-17 05:27:00,3.70244,3.71203,3.70244,3.70723,6760000.0
2007-10-17 05:28:00,3.70066,3.70264,3.69213,3.69486,6020000.0
2007-10-17 05:29:00,3.7054,3.71054,3.7016,3.7016,7500000.0
2007-10-17 05:30:00,3.70868,3.7128,3.70677,3.70731,5260000.0
2007-10-17 05:31:00,3.7098,3.71645,3.70263,3.70263,6400000.0
2007-10-17 05:32:00,3.71141,3.71141,3.70502,3.71058,6000000.0
2007-10-17 05:33:00,3.70438,3.71001,3.69397,3.69906,7890000.0
2007-10-17 05:34:00,3.70617,3.71054,3.69916,3.71054,8270000.0
2007-10-17 05:35:00,3.70977,3.70977,3.70829,3.70829,760000.0
2007-10-17 05:37:00,3.71092,3.71258,3.70205,3.70907,8270000.0
2007-10-17 05:38:00,3.71071,3.71122,3.70096,3.71036,5630000.0
2007-10-17 05:39:00,3.70104,3.70759,3.6963,3.6982,4130000.0
2007-10-17 05:40:00,3.71007,3.71059,3.70006,3.70006,7130000.0
2007-10-17 05:41:00,3.70961,3.71173,3.70084,3.71173,8250000.0
2007-10-17 05:42:00,3.70079,3.70126,3.70079,3.70126,1500000.0
2007-10-17 05:43:00,3.70977,3.70977,3.69935,3.70913,7140000.0
2007-10-17 05:44:00,3.70756,3.7087,3.70126,3.70126,3760000.0
2007-10-17 05:45:00,3.71191,3.71191,3.70173,3.70204,5640000.0
2007-10-17 05:46:00,3.70111,3.7106,3.69909,3.70896,5260000.0
2007-10-17 05:47:00,3.71153,3.71153,3.70584,3.70931,6760000.0
2007-10-17 05:48:00,3.70384,3.70905,3.69874,3.70339,4140000.0
2007-10-17 05:49:00,3.70854,3.70854,3.69499,3.70621,4140000.0
2007-10-17 05:50:00,3.71113,3.71115,3.70235,3.70951,3770000.0
2007-10-17 05:51:00,3.71023,3.71275,3.70515,3.71072,7510000.0
2007-10-17 05:52:00,3.69934,3.71136,3.69934,3.70975,4880000.0
2007-10-17 05:53:00,3.71028,3.71272,3.70593,3.70971,5260000.0
2007-10-17 05:54:00,3.71079,3.71268,3.70262,3.71108,4880000.0
2007-10-17 05:55:00,3.7028,3.71077,3.69884,3.71059,4140000.0
2007-10-17 05:56:00,3.70327,3.71113,3.70272,3.70728,6020000.0
2007-10-17 05:57:00,3.70501,3.7105,3.70357,3.70357,5640000.0
2007-10-17 05:58:00,3.70815,3.71027,3.70656,3.70726,4510000.0
2007-10-17 05:59:00,3.7023,3.71,3.7023,3.71,7510000.0
2007-10-17 06:00:00,3.70706,3.71113,3.7035,3.70741,4140000.0
2007-10-17 06:01:00,3.69982,3.70979,3.69893,3.70959,4880000.0
2007-10-17 06:02:00,3.70736,3.70854,3.69901,3.70288,4520000.0
2007-10-17 06:03:00,3.71133,3.71133,3.69915,3.70386,5280000.0
2007-10-17 06:04:00,3.70252,3.70252,3.69312,3.70123,5270000.0
2007-10-17 06:05:00,3.70873,3.71038,3.70289,3.70953,6030000.0
2007-10-17 06:06:00,3.70909,3.71127,3.7088,3.71127,5640000.0
2007-10-17 06:07:00,3.70535,3.71185,3.70127,3.70887,6020000.0
2007-10-17 06:08:00,3.70989,3.71154,3.70213,3.70908,6400000.0
2007-10-17 06:09:00,3.70852,3.70852,3.70374,3.70692,4140000.0
2007-10-17 06:10:00,3.70051,3.71103,3.70051,3.71055,4890000.0
2007-10-17 06:11:00,3.70997,3.71118,3.70159,3.70159,5640000.0
2007-10-17 06:12:00,3.70406,3.71293,3.70204,3.70523,4890000.0
2007-10-17 06:13:00,3.70199,3.70645,3.6957,3.69676,4520000.0
2007-10-17 06:14:00,3.70795,3.70973,3.69765,3.70072,4880000.0
2007-10-17 06:15:00,3.69984,3.71145,3.69984,3.7104,4880000.0
2007-10-17 06:16:00,3.7001,3.71003,3.7001,3.70731,4510000.0
2007-10-17 06:17:00,3.7074,3.71115,3.69915,3.70996,9390000.0
2007-10-17 06:18:00,3.71289,3.71375,3.70362,3.70362,5260000.0
2007-10-17 06:19:00,3.70942,3.71089,3.70028,3.70866,6760000.0
2007-10-17 06:20:00,3.70214,3.70846,3.7008,3.70506,5650000.0
2007-10-17 06:21:00,3.71003,3.71003,3.69879,3.70618,6400000.0
2007-10-17 06:22:00,3.71015,3.71288,3.70156,3.7073,12380000.0
2007-10-17 06:23:00,3.70802,3.70802,3.70798,3.70798,1500000.0
2007-10-17 06:24:00,3.7084,3.71316,3.70417,3.70778,6400000.0
2007-10-17 06:25:00,3.70266,3.70905,3.69715,3.70905,3380000.0
2007-10-17 06:26:00,3.71187,3.71252,3.70312,3.70722,7520000.0
2007-10-17 06:27:00,3.70097,3.70801,3.69943,3.69943,8260000.0
2007-10-17 06:28:00,3.70304,3.71252,3.70304,3.70934,7510000.0
2007-10-17 06:29:00,3.70316,3.71413,3.70316,3.70427,4900000.0
2007-10-17 06:30:00,3.7114,3.7114,3.6966,3.70225,8650000.0
2007-10-17 06:31:00,3.70883,3.70883,3.70293,3.70293,3010000.0
2007-10-17 06:32:00,3.70904,3.71286,3.70279,3.70303,5260000.0
2007-10-17 06:33:00,3.70981,3.71175,3.70688,3.71167,4510000.0
2007-10-17 06:34:00,3.71075,3.71396,3.70435,3.70775,3010000.0
2007-10-17 06:35:00,3.70497,3.70841,3.70226,3.70841,3020000.0
2007-10-17 06:36:00,3.70701,3.71071,3.70484,3.70492,4130000.0
2007-10-17 06:37:00,3.71128,3.71128,3.70142,3.70925,3400000.0
2007-10-17 06:38:00,3.70936,3.7114,3.70097,3.70813,7510000.0
2007-10-17 06:39:00,3.70465,3.71271,3.70215,3.71156,8650000.0
2007-10-17 06:40:00,3.69952,3.69952,3.68993,3.69841,6770000.0
2007-10-17 06:41:00,3.70833,3.71095,3.70594,3.70594,6760000.0
2007-10-17 06:42:00,3.70419,3.71127,3.70108,3.70624,5270000.0
2007-10-17 06:43:00,3.71019,3.71188,3.70199,3.71188,8650000.0
2007-10-17 06:44:00,3.70676,3.71044,3.70352,3.70434,7140000.0
2007-10-17 06:45:00,3.71103,3.71103,3.69206,3.70298,10140000.0
2007-10-17 06:46:00,3.70262,3.70977,3.70125,3.70125,4890000.0
2007-10-17 06:47:00,3.70406,3.7112,3.70406,3.7112,4510000.0
2007-10-17 06:48:00,3.70919,3.71091,3.7045,3.70619,4880000.0
2007-10-17 06:49:00,3.70992,3.71159,3.70633,3.70758,4880000.0
2007-10-17 06:50:00,3.71018,3.71018,3.69431,3.70876,4880000.0
2007-10-17 06:51:00,3.7091,3.7091,3.69727,3.70847,5250000.0
2007-10-17 06:52:00,3.70554,3.71161,3.70117,3.71147,4880000.0
2007-10-17 06:53:00,3.7009,3.71162,3.7009,3.71094,7520000.0
2007-10-17 06:54:00,3.70674,3.70947,3.70123,3.70707,4510000.0
2007-10-17 06:55:00,3.70845,3.71044,3.69756,3.71044,4130000.0
2007-10-17 06:56:00,3.70594,3.71145,3.70594,3.70625,7130000.0
2007-10-17 06:57:00,3.71092,3.71131,3.70321,3.70716,6390000.0
2007-10-17 06:58:00,3.70411,3.71219,3.69995,3.70606,5640000.0
2007-10-17 06:59:00,3.70945,3.71141,3.6995,3.71099,7130000.0
2007-10-17 07:00:00,3.706,3.71212,3.69513,3.71212,5640000.0
2007-10-17 07:01:00,3.71228,3.71228,3.7063,3.71041,4890000.0
2007-10-17 07:02:00,3.7108,3.71237,3.70019,3.70019,7880000.0
2007-10-17 07:03:00,3.70924,3.71279,3.70298,3.70426,5260000.0
2007-10-17 07:04:00,3.71245,3.71446,3.70301,3.7088,4520000.0
2007-10-17 07:05:00,3.70035,3.70959,3.70035,3.70611,4140000.0
2007-10-17 07:06:00,3.70986,3.713,3.70218,3.70733,5260000.0
2007-10-17 07:07:00,3.71006,3.71121,3.70656,3.70824,4510000.0
2007-10-17 07:08:00,3.704,3.71072,3.69981,3.71057,4890000.0
2007-10-17 07:09:00,3.70792,3.70963,3.70227,3.7088,5260000.0
2007-10-17 07:10:00,3.70726,3.70726,3.69744,3.69895,4880000.0
2007-10-17 07:11:00,3.70883,3.70883,3.70031,3.70031,3750000.0
2007-10-17 07:12:00,3.70639,3.71033,3.70409,3.70418,5630000.0
2007-10-17 07:13:00,3.70987,3.71058,3.69941,3.70718,6390000.0
2007-10-17 07:14:00,3.70802,3.7082,3.69969,3.69969,4880000.0
2007-10-17 07:15:00,3.70868,3.70868,3.68927,3.68927,6380000.0
2007-10-17 07:16:00,3.70787,3.70939,3.69977,3.70708,4900000.0
2007-10-17 07:17:00,3.6983,3.70876,3.6983,3.70404,4140000.0
2007-10-17 07:18:00,3.71024,3.71024,3.70319,3.70319,5630000.0
2007-10-17 07:19:00,3.71029,3.71029,3.70014,3.70513,6010000.0
2007-10-17 07:20:00,3.70949,3.71001,3.69524,3.69978,5260000.0
2007-10-17 07:21:00,3.70871,3.71007,3.70305,3.7088,4140000.0
2007-10-17 07:22:00,3.70842,3.70842,3.69668,3.70839,6770000.0
2007-10-17 07:23:00,3.70801,3.7138,3.70489,3.70659,4880000.0
2007-10-17 07:24:00,3.70969,3.70969,3.70091,3.70091,3380000.0
2007-10-17 07:25:00,3.7091,3.7111,3.69738,3.69738,6400000.0
2007-10-17 07:26:00,3.70409,3.71111,3.69819,3.70125,6760000.0
2007-10-17 07:27:00,3.7108,3.7108,3.69996,3.70937,5270000.0
2007-10-17 07:28:00,3.70743,3.71417,3.70343,3.70343,6400000.0
2007-10-17 07:29:00,3.70884,3.71306,3.70247,3.7107,6380000.0
2007-10-17 07:30:00,3.71118,3.71118,3.69558,3.7082,4500000.0
2007-10-17 07:31:00,3.7101,3.71097,3.70662,3.70884,5630000.0
2007-10-17 07:32:00,3.70944,3.70944,3.70107,3.70338,4890000.0
2007-10-17 07:33:00,3.70446,3.70922,3.70092,3.70535,4140000.0
2007-10-17 07:34:00,3.70674,3.71484,3.70496,3.71283,5260000.0
2007-10-17 07:35:00,3.70683,3.71044,3.70235,3.71035,4510000.0
2007-10-17 07:36:00,3.70484,3.71193,3.70237,3.71193,4520000.0
2007-10-17 07:37:00,3.70811,3.71024,3.70118,3.70118,7880000.0
2007-10-17 07:38:00,3.70059,3.71117,3.69917,3.70543,5640000.0
2007-10-17 07:39:00,3.71178,3.71591,3.71178,3.713,4510000.0
2007-10-17 07:40:00,3.70137,3.71027,3.69784,3.70541,6020000.0
2007-10-17 07:41:00,3.70413,3.71045,3.69864,3.71045,8260000.0
2007-10-17 07:42:00,3.70177,3.70879,3.69868,3.7084,7140000.0
2007-10-17 07:43:00,3.70917,3.71313,3.70701,3.71024,5260000.0
2007-10-17 07:44:00,3.71018,3.7115,3.70969,3.71127,4890000.0
2007-10-17 07:45:00,3.70285,3.71447,3.70285,3.71131,10530000.0
2007-10-17 07:46:00,3.69618,3.70148,3.69212,3.69644,4880000.0
2007-10-17 07:47:00,3.70415,3.71182,3.70103,3.71123,5260000.0
2007-10-17 07:49:00,3.70955,3.70955,3.69887,3.70916,4880000.0
2007-10-17 07:50:00,3.71075,3.71257,3.70706,3.70969,5250000.0
2007-10-17 07:51:00,3.69405,3.70978,3.69405,3.70815,6380000.0
2007-10-17 07:52:00,3.7121,3.71403,3.70458,3.70994,5260000.0
2007-10-17 07:53:00,3.70059,3.70779,3.69812,3.70698,6010000.0
2007-10-17 07:54:00,3.69954,3.7091,3.69752,3.7091,4520000.0
2007-10-17 07:55:00,3.70592,3.71059,3.70412,3.70686,4880000.0
2007-10-17 07:56:00,3.70928,3.70928,3.69956,3.7031,5640000.0
2007-10-17 07:57:00,3.70972,3.71049,3.70577,3.70882,4890000.0
2007-10-17 07:58:00,3.71156,3.71156,3.70139,3.70686,7500000.0
2007-10-17 07:59:00,3.69973,3.70884,3.698,3.70884,5650000.0
2007-10-17 08:00:00,3.70582,3.71482,3.70582,3.71115,4890000.0
2007-10-17 08:01:00,3.70593,3.70695,3.69392,3.70695,6020000.0
2007-10-17 08:02:00,3.69947,3.70964,3.69947,3.70964,2630000.0
2007-10-17 08:03:00,3.70286,3.71249,3.70284,3.70759,6770000.0
2007-10-17 08:04:00,3.70896,3.71356,3.70896,3.71118,6010000.0
2007-10-17 08:05:00,3.7133,3.7133,3.70843,3.7116,7130000.0
2007-10-17 08:06:00,3.6974,3.7102,3.6974,3.7102,8270000.0
2007-10-17 08:07:00,3.70713,3.71191,3.70329,3.71001,4510000.0
2007-10-17 08:08:00,3.71025,3.71382,3.70407,3.71268,4890000.0
2007-10-17 08:09:00,3.7108,3.71203,3.70516,3.70516,5260000.0
2007-10-17 08:10:00,3.71206,3.71206,3.70235,3.71175,3770000.0
2007-10-17 08:11:00,3.70879,3.70952,3.70388,3.70593,4510000.0
2007-10-17 08:12:00,3.70559,3.713,3.70391,3.70682,6010000.0
2007-10-17 08:13:00,3.71017,3.71243,3.70469,3.70999,4880000.0
2007-10-17 08:14:00,3.71004,3.71137,3.70436,3.70436,4510000.0
2007-10-17 08:15:00,3.71081,3.71236,3.70746,3.7121,6760000.0
2007-10-17 08:16:00,3.70573,3.70935,3.70147,3.70935,4140000.0
2007-10-17 08:17:00,3.71305,3.71591,3.70703,3.70703,5260000.0
2007-10-17 08:18:00,3.7112,3.71216,3.70044,3.70935,5630000.0
2007-10-17 08:19:00,3.70722,3.71163,3.70722,3.71163,2630000.0
2007-10-17 08:20:00,3.70901,3.70916,3.69796,3.7048,7500000.0
2007-10-17 08:21:00,3.70726,3.7112,3.70471,3.70913,5640000.0
2007-10-17 08:22:00,3.70916,3.71097,3.70507,3.71097,7510000.0
2007-10-17 08:23:00,3.71153,3.71153,3.69962,3.71121,6010000.0
2007-10-17 08:24:00,3.71082,3.71252,3.70501,3.71077,4140000.0
2007-10-17 08:25:00,3.70958,3.71274,3.70355,3.7082,6390000.0
2007-10-17 08:26:00,3.70309,3.70965,3.7028,3.70582,6770000.0
2007-10-17 08:27:00,3.70783,3.7128,3.70783,3.7128,5630000.0
2007-10-17 08:28:00,3.70449,3.70942,3.70003,3.70003,5630000.0
2007-10-17 08:29:00,3.70976,3.71116,3.70818,3.71037,3400000.0
2007-10-17 08:30:00,3.70616,3.71187,3.70525,3.70734,4880000.0
2007-10-17 08:31:00,3.70749,3.70883,3.70233,3.70589,6400000.0
2007-10-17 08:32:00,3.70691,3.71305,3.70214,3.71074,6770000.0
2007-10-17 08:33:00,3.70676,3.71411,3.70242,3.70743,6390000.0
2007-10-17 08:34:00,3.71186,3.71393,3.70285,3.70285,7140000.0
2007-10-17 08:35:00,3.71207,3.71207,3.70492,3.71027,6380000.0
2007-10-17 08:36:00,3.70334,3.71171,3.70166,3.71118,4530000.0
2007-10-17 08:37:00,3.7116,3.71599,3.70323,3.70975,6770000.0
2007-10-17 08:38:00,3.71073,3.71313,3.70363,3.71313,7880000.0
2007-10-17 08:39:00,3.71272,3.71524,3.70704,3.70939,4510000.0
2007-10-17 08:40:00,3.70225,3.71318,3.70225,3.71261,4880000.0
2007-10-17 08:41:00,3.70467,3.71036,3.70193,3.71036,4140000.0
2007-10-17 08:42:00,3.71177,3.71422,3.70466,3.71422,6400000.0
2007-10-17 08:43:00,3.70973,3.71344,3.70568,3.70928,5650000.0
2007-10-17 08:44:00,3.70687,3.7137,3.70272,3.7137,9780000.0
2007-10-17 08:45:00,3.71376,3.71376,3.70252,3.71271,6030000.0
2007-10-17 08:46:00,3.70796,3.70876,3.69605,3.70269,6380000.0
2007-10-17 08:47:00,3.70601,3.71025,3.70159,3.70949,7510000.0
2007-10-17 08:48:00,3.7077,3.71523,3.7077,3.71356,4880000.0
2007-10-17 08:49:00,3.71103,3.71237,3.7003,3.71035,6770000.0
2007-10-17 08:50:00,3.70846,3.70846,3.69602,3.69789,6030000.0
2007-10-17 08:51:00,3.70211,3.7108,3.69836,3.7108,4510000.0
2007-10-17 08:52:00,3.70677,3.71139,3.70677,3.7084,4140000.0
2007-10-17 08:53:00,3.70814,3.71096,3.70077,3.70914,4910000.0
2007-10-17 08:54:00,3.71103,3.71219,3.702,3.70697,5650000.0
2007-10-17 08:55:00,3.70387,3.70943,3.69841,3.70083,4520000.0
2007-10-17 08:56:00,3.70543,3.71043,3.70382,3.70382,4510000.0
2007-10-17 08:57:00,3.70945,3.71141,3.70268,3.70922,4890000.0
2007-10-17 08:58:00,3.70527,3.70924,3.69702,3.70924,6020000.0
2007-10-17 08:59:00,3.70237,3.711,3.69755,3.70611,6000000.0
2007-10-17 09:00:00,3.70252,3.71264,3.70049,3.7107,7900000.0
2007-10-17 09:01:00,3.70616,3.7116,3.7047,3.71003,7140000.0
2007-10-17 09:02:00,3.70741,3.70876,3.69781,3.7043,6020000.0
2007-10-17 09:03:00,3.70565,3.71125,3.70137,3.70586,7880000.0
2007-10-17 09:04:00,3.70745,3.71059,3.70376,3.70551,4510000.0
2007-10-17 09:05:00,3.70414,3.70994,3.70386,3.70954,5260000.0
2007-10-17 09:06:00,3.7053,3.70778,3.69598,3.70778,11270000.0
2007-10-17 09:07:00,3.69754,3.7101,3.69478,3.70887,4880000.0
2007-10-17 09:08:00,3.70578,3.70952,3.69766,3.70848,4520000.0
2007-10-17 09:09:00,3.70584,3.70979,3.70445,3.70511,5260000.0
2007-10-17 09:10:00,3.71056,3.71081,3.70143,3.7088,10140000.0
2007-10-17 09:11:00,3.7083,3.70909,3.69925,3.70395,10890000.0
2007-10-17 09:12:00,3.70567,3.70962,3.70191,3.70526,7130000.0
2007-10-17 09:13:00,3.70959,3.70976,3.6976,3.70976,8660000.0
2007-10-17 09:14:00,3.705,3.71285,3.70016,3.70977,15780000.0
2007-10-17 09:15:00,3.70621,3.71067,3.70086,3.70086,8640000.0
2007-10-17 09:16:00,3.71089,3.71089,3.70419,3.70419,6760000.0
2007-10-17 09:17:00,3.7082,3.7082,3.69217,3.69612,4510000.0
2007-10-17 09:18:00,3.70503,3.71025,3.70341,3.71006,4890000.0
2007-10-17 09:19:00,3.70509,3.71074,3.69986,3.71074,5630000.0
2007-10-17 09:20:00,3.70607,3.71077,3.70607,3.70996,5270000.0
2007-10-17 09:21:00,3.69988,3.71089,3.69988,3.7069,6020000.0
2007-10-17 09:22:00,3.70664,3.70802,3.68945,3.70644,9400000.0
2007-10-17 09:23:00,3.70049,3.70743,3.70049,3.70553,4140000.0
2007-10-17 09:24:00,3.70884,3.70919,3.70014,3.70862,6020000.0
2007-10-17 09:25:00,3.70713,3.70928,3.70092,3.7085,6400000.0
2007-10-17 09:26:00,3.70953,3.71091,3.6988,3.70972,7900000.0
2007-10-17 09:27:00,3.70049,3.70846,3.69782,3.70846,5250000.0
2007-10-17 09:28:00,3.70622,3.71386,3.7008,3.70989,9770000.0
2007-10-17 09:29:00,3.70685,3.71034,3.70027,3.70042,13140000.0
2007-10-17 09:30:00,3.70497,3.71047,3.70279,3.70874,7510000.0
2007-10-17 09:31:00,3.70948,3.70988,3.70347,3.70484,5260000.0
2007-10-17 09:32:00,3.70129,3.70609,3.70021,3.70609,4880000.0
2007-10-17 09:33:00,3.7093,3.7093,3.69826,3.70532,4530000.0
2007-10-17 09:34:00,3.70488,3.70896,3.70258,3.70621,6020000.0
2007-10-17 09:35:00,3.70897,3.71099,3.70419,3.7076,4890000.0
2007-10-17 09:36:00,3.69678,3.70759,3.69678,3.70738,8640000.0
2007-10-17 09:37:00,3.70865,3.70865,3.69708,3.70652,4140000.0
2007-10-17 09:38:00,3.70455,3.70844,3.70151,3.70844,4140000.0
2007-10-17 09:39:00,3.70567,3.70839,3.69892,3.70772,6760000.0
2007-10-17 09:40:00,3.70845,3.71197,3.70129,3.70129,7890000.0
2007-10-17 09:41:00,3.70296,3.70817,3.69592,3.70174,6380000.0
2007-10-17 09:42:00,3.69937,3.70577,3.69628,3.70443,6390000.0
2007-10-17 09:43:00,3.70559,3.71008,3.70127,3.7057,3770000.0
2007-10-17 09:44:00,3.70789,3.7083,3.70028,3.70618,11650000.0
2007-10-17 09:45:00,3.70636,3.70752,3.69606,3.70722,4880000.0
2007-10-17 09:46:00,3.70691,3.70691,3.69609,3.70559,8270000.0
2007-10-17 09:47:00,3.70239,3.70927,3.69366,3.706,6390000.0
2007-10-17 09:48:00,3.7047,3.70718,3.70143,3.70671,4890000.0
2007-10-17 09:49:00,3.69697,3.7059,3.69628,3.70536,4510000.0
2007-10-17 09:50:00,3.69755,3.70761,3.69174,3.70691,6390000.0
2007-10-17 09:51:00,3.70426,3.70664,3.70142,3.70375,4510000.0
2007-10-17 09:52:00,3.69985,3.70584,3.69704,3.70584,6010000.0
2007-10-17 09:53:00,3.70285,3.70654,3.69615,3.69714,6770000.0
2007-10-17 09:54:00,3.70236,3.70412,3.69454,3.70385,4880000.0
2007-10-17 09:55:00,3.70543,3.70543,3.69665,3.69665,4510000.0
2007-10-17 09:56:00,3.70501,3.70577,3.69599,3.69896,5640000.0
2007-10-17 09:57:00,3.70164,3.70602,3.6943,3.69927,4140000.0
2007-10-17 09:58:00,3.70719,3.70719,3.69636,3.70549,6760000.0
2007-10-17 09:59:00,3.70555,3.70643,3.69604,3.70641,11650000.0
2007-10-17 10:00:00,3.70563,3.70706,3.69745,3.70332,5630000.0
2007-10-17 10:01:00,3.70259,3.70632,3.70057,3.70547,4510000.0
2007-10-17 10:02:00,3.70646,3.71189,3.69736,3.70018,6770000.0
2007-10-17 10:03:00,3.70204,3.70699,3.69698,3.70172,9780000.0
2007-10-17 10:04:00,3.70501,3.70677,3.69868,3.7012,6760000.0
2007-10-17 10:05:00,3.70611,3.70611,3.69726,3.7001,5630000.0
2007-10-17 10:06:00,3.70531,3.70531,3.69464,3.70472,5630000.0
2007-10-17 10:07:00,3.70583,3.70583,3.6832,3.6832,5260000.0
2007-10-17 10:08:00,3.70424,3.70494,3.69922,3.70212,7160000.0
2007-10-17 10:09:00,3.70144,3.70739,3.69723,3.70644,8630000.0
2007-10-17 10:10:00,3.69655,3.70625,3.69629,3.70625,7150000.0
2007-10-17 10:11:00,3.70505,3.70702,3.69753,3.70488,9780000.0
2007-10-17 10:12:00,3.70488,3.70516,3.6979,3.70152,6390000.0
2007-10-17 10:13:00,3.70387,3.70387,3.69068,3.69954,7130000.0
2007-10-17 10:14:00,3.70132,3.7032,3.69348,3.69807,12400000.0
2007-10-17 10:15:00,3.70411,3.70803,3.69927,3.70715,6390000.0
2007-10-17 10:16:00,3.70517,3.70517,3.69729,3.70492,4510000.0
2007-10-17 10:17:00,3.70037,3.7011,3.69121,3.69677,4520000.0
2007-10-17 10:18:00,3.69917,3.70022,3.69322,3.69322,4880000.0
2007-10-17 10:19:00,3.7018,3.70303,3.69232,3.69959,6760000.0
2007-10-17 10:20:00,3.70399,3.70399,3.691,3.69532,9760000.0
2007-10-17 10:21:00,3.7008,3.70803,3.69762,3.70164,10150000.0
2007-10-17 10:22:00,3.70279,3.70564,3.69616,3.70051,6010000.0
2007-10-17 10:23:00,3.69176,3.70243,3.69176,3.69966,4140000.0
2007-10-17 10:24:00,3.70213,3.70213,3.69165,3.70192,6400000.0
2007-10-17 10:25:00,3.695,3.69901,3.69165,3.69409,6000000.0
2007-10-17 10:26:00,3.70317,3.7056,3.69803,3.69856,6760000.0
2007-10-17 10:27:00,3.70323,3.70507,3.69631,3.70476,5260000.0
2007-10-17 10:28:00,3.69567,3.7036,3.69263,3.69942,3400000.0
2007-10-17 10:29:00,3.69806,3.7062,3.69429,3.70333,16530000.0
2007-10-17 10:30:00,3.70576,3.70576,3.69759,3.7045,6770000.0
2007-10-17 10:31:00,3.70435,3.70435,3.69306,3.704,8650000.0
2007-10-17 10:32:00,3.70357,3.70584,3.69679,3.70559,5630000.0
2007-10-17 10:33:00,3.69807,3.70491,3.68923,3.70491,4890000.0
2007-10-17 10:34:00,3.70272,3.70406,3.69482,3.69555,7510000.0
2007-10-17 10:35:00,3.70144,3.70597,3.69866,3.69932,4520000.0
2007-10-17 10:36:00,3.70354,3.70605,3.69809,3.70203,6750000.0
2007-10-17 10:37:00,3.70497,3.70593,3.69868,3.70593,7140000.0
2007-10-17 10:38:00,3.69545,3.70182,3.69204,3.70182,6380000.0
2007-10-17 10:39:00,3.69803,3.70518,3.69803,3.70016,4140000.0
2007-10-17 10:40:00,3.70558,3.70558,3.69534,3.70462,5270000.0
2007-10-17 10:41:00,3.70207,3.70466,3.69584,3.70466,5630000.0
2007-10-17 10:42:00,3.69923,3.70492,3.69437,3.69854,4900000.0
2007-10-17 10:43:00,3.70142,3.70234,3.68607,3.69602,6020000.0
2007-10-17 10:44:00,3.70219,3.70551,3.69925,3.70312,5650000.0
2007-10-17 10:45:00,3.70524,3.70524,3.69832,3.70508,6010000.0
2007-10-17 10:46:00,3.70389,3.70442,3.69606,3.70442,4510000.0
2007-10-17 10:47:00,3.70053,3.70605,3.70008,3.70605,4140000.0
2007-10-17 10:48:00,3.70544,3.70544,3.69162,3.69831,6390000.0
2007-10-17 10:49:00,3.70009,3.70514,3.69919,3.7004,7140000.0
2007-10-17 10:50:00,3.70542,3.70638,3.6995,3.70549,6780000.0
2007-10-17 10:51:00,3.69972,3.70411,3.69319,3.70411,4520000.0
2007-10-17 10:52:00,3.705,3.705,3.69865,3.70445,5260000.0
2007-10-17 10:53:00,3.69393,3.70466,3.69393,3.70466,5270000.0
2007-10-17 10:54:00,3.70103,3.70554,3.69578,3.70554,6000000.0
2007-10-17 10:55:00,3.70514,3.70514,3.6989,3.70411,7140000.0
2007-10-17 10:56:00,3.70255,3.70492,3.69585,3.69955,7890000.0
2007-10-17 10:57:00,3.69936,3.70504,3.69674,3.70504,6010000.0
2007-10-17 10:58:00,3.70565,3.70565,3.69457,3.70216,4880000.0
2007-10-17 10:59:00,3.70598,3.70812,3.69645,3.70745,5270000.0
2007-10-17 11:00:00,3.70037,3.70522,3.69357,3.69408,13150000.0
2007-10-17 11:01:00,3.7034,3.70435,3.70008,3.70435,4890000.0
2007-10-17 11:02:00,3.69508,3.70438,3.6933,3.6933,6760000.0
2007-10-17 11:03:00,3.69751,3.69814,3.68459,3.69562,6020000.0
2007-10-17 11:04:00,3.70048,3.70211,3.69563,3.69687,5250000.0
2007-10-17 11:05:00,3.70125,3.7054,3.69747,3.7026,6020000.0
2007-10-17 11:06:00,3.70361,3.70526,3.69552,3.70526,6760000.0
2007-10-17 11:07:00,3.69692,3.70608,3.69692,3.70022,4890000.0
2007-10-17 11:08:00,3.70561,3.70561,3.68897,3.70331,6380000.0
2007-10-17 11:09:00,3.70245,3.70501,3.69585,3.70418,4520000.0
2007-10-17 11:10:00,3.70183,3.7076,3.69725,3.70436,5270000.0
2007-10-17 11:11:00,3.70398,3.70773,3.6981,3.70631,6770000.0
2007-10-17 11:12:00,3.70662,3.70756,3.69717,3.7067,7140000.0
2007-10-17 11:13:00,3.70157,3.70354,3.69634,3.70354,4150000.0
2007-10-17 11:14:00,3.70333,3.70736,3.69559,3.70568,9790000.0
2007-10-17 11:15:00,3.70062,3.70554,3.6975,3.70554,4890000.0
2007-10-17 11:16:00,3.69918,3.706,3.69684,3.70431,4150000.0
2007-10-17 11:17:00,3.70623,3.70623,3.6977,3.6982,4880000.0
2007-10-17 11:18:00,3.70417,3.70583,3.68662,3.69371,4140000.0
2007-10-17 11:19:00,3.70126,3.7058,3.6987,3.7055,4510000.0
2007-10-17 11:20:00,3.69568,3.70645,3.69568,3.70645,4520000.0
2007-10-17 11:21:00,3.70827,3.70943,3.697,3.70756,7510000.0
2007-10-17 11:22:00,3.70751,3.70781,3.70513,3.70695,6390000.0
2007-10-17 11:23:00,3.70316,3.70681,3.69569,3.70471,4510000.0
2007-10-17 11:24:00,3.70025,3.70904,3.69745,3.70279,3770000.0
2007-10-17 11:25:00,3.70227,3.70779,3.6993,3.70779,5640000.0
2007-10-17 11:26:00,3.7029,3.70693,3.70108,3.70693,3770000.0
2007-10-17 11:27:00,3.7063,3.70679,3.70058,3.70679,6390000.0
2007-10-17 11:28:00,3.7016,3.70619,3.69724,3.70619,6760000.0
2007-10-17 11:29:00,3.70017,3.70615,3.69852,3.70301,10520000.0
2007-10-17 11:30:00,3.70547,3.70624,3.69798,3.69798,4900000.0
2007-10-17 11:31:00,3.69807,3.70922,3.69807,3.70839,4510000.0
2007-10-17 11:32:00,3.70547,3.70547,3.69564,3.69904,6770000.0
2007-10-17 11:33:00,3.70443,3.70804,3.69882,3.70265,5270000.0
2007-10-17 11:34:00,3.70446,3.70544,3.69399,3.70278,4880000.0
2007-10-17 11:35:00,3.70597,3.7075,3.70104,3.70599,5270000.0
2007-10-17 11:36:00,3.70435,3.70607,3.69377,3.70607,8630000.0
2007-10-17 11:37:00,3.70646,3.70786,3.70141,3.70786,6760000.0
2007-10-17 11:38:00,3.70599,3.70708,3.69599,3.70708,6010000.0
2007-10-17 11:39:00,3.70286,3.70508,3.69614,3.70508,5250000.0
2007-10-17 11:40:00,3.70155,3.70623,3.69588,3.69588,4140000.0
2007-10-17 11:41:00,3.70534,3.70599,3.69815,3.70487,6380000.0
2007-10-17 11:42:00,3.70678,3.70776,3.70201,3.70201,4510000.0
2007-10-17 11:43:00,3.70247,3.70539,3.69869,3.70315,7890000.0
2007-10-17 11:44:00,3.69934,3.70597,3.693,3.69739,4150000.0
2007-10-17 11:45:00,3.70244,3.70687,3.70244,3.70422,5250000.0
2007-10-17 11:46:00,3.69857,3.70664,3.69745,3.70252,7150000.0
2007-10-17 11:47:00,3.70196,3.70726,3.70196,3.70431,5260000.0
2007-10-17 11:48:00,3.70721,3.70721,3.69435,3.70454,7140000.0
2007-10-17 11:49:00,3.70079,3.70403,3.69684,3.69795,6010000.0
2007-10-17 11:50:00,3.7068,3.7068,3.69668,3.70217,6380000.0
2007-10-17 11:51:00,3.70711,3.70711,3.70099,3.70374,4890000.0
2007-10-17 11:52:00,3.70491,3.70541,3.69766,3.70541,5250000.0
2007-10-17 11:53:00,3.70323,3.70961,3.69843,3.69843,7880000.0
2007-10-17 11:54:00,3.70178,3.70621,3.69759,3.70156,5650000.0
2007-10-17 11:55:00,3.6971,3.70596,3.69538,3.70312,5260000.0
2007-10-17 11:56:00,3.70259,3.70485,3.69984,3.70286,4880000.0
2007-10-17 11:57:00,3.69571,3.70533,3.69571,3.70253,5640000.0
2007-10-17 11:58:00,3.69962,3.70802,3.69962,3.70193,6390000.0
2007-10-17 11:59:00,3.70142,3.70721,3.69603,3.70707,7520000.0
2007-10-17 12:00:00,3.70196,3.70726,3.70146,3.70726,5250000.0
2007-10-17 12:01:00,3.70238,3.70676,3.69707,3.70395,7510000.0
2007-10-17 12:02:00,3.70234,3.7069,3.69588,3.7069,7140000.0
2007-10-17 12:03:00,3.70192,3.70664,3.70031,3.70664,4880000.0
2007-10-17 12:04:00,3.70653,3.70653,3.69497,3.70559,6010000.0
2007-10-17 12:05:00,3.70619,3.70619,3.6981,3.7018,5630000.0
2007-10-17 12:06:00,3.69265,3.7021,3.69265,3.69703,4880000.0
2007-10-17 12:07:00,3.69639,3.70597,3.69634,3.70184,5260000.0
2007-10-17 12:08:00,3.70109,3.70693,3.69507,3.70693,4890000.0
2007-10-17 12:09:00,3.70056,3.70372,3.69242,3.69525,5630000.0
2007-10-17 12:10:00,3.70308,3.70653,3.70308,3.70571,4510000.0
2007-10-17 12:11:00,3.70585,3.70623,3.69508,3.69508,4510000.0
2007-10-17 12:12:00,3.70624,3.70624,3.69828,3.70066,6760000.0
2007-10-17 12:13:00,3.70046,3.70505,3.69739,3.70054,4880000.0
2007-10-17 12:14:00,3.70233,3.70431,3.69224,3.70431,6770000.0
2007-10-17 12:15:00,3.7069,3.7069,3.70076,3.70542,10140000.0
2007-10-17 12:16:00,3.70434,3.70572,3.69995,3.70272,4880000.0
2007-10-17 12:17:00,3.70371,3.70487,3.69991,3.70025,4880000.0
2007-10-17 12:18:00,3.70381,3.70519,3.69878,3.70412,5640000.0
2007-10-17 12:19:00,3.70387,3.70387,3.69457,3.6998,3770000.0
2007-10-17 12:20:00,3.70532,3.70726,3.70092,3.70355,4890000.0
2007-10-17 12:21:00,3.70672,3.70672,3.69668,3.70084,6760000.0
2007-10-17 12:22:00,3.70235,3.70802,3.70235,3.70409,5260000.0
2007-10-17 12:23:00,3.70213,3.70682,3.69807,3.70084,4520000.0
2007-10-17 12:24:00,3.69326,3.70284,3.69326,3.70253,6400000.0
2007-10-17 12:25:00,3.70795,3.70965,3.69927,3.70437,9770000.0
2007-10-17 12:26:00,3.70092,3.70275,3.69176,3.69287,8650000.0
2007-10-17 12:27:00,3.70576,3.70576,3.69633,3.70526,5260000.0
2007-10-17 12:28:00,3.70796,3.70796,3.70023,3.7056,5630000.0
2007-10-17 12:29:00,3.70327,3.70458,3.69376,3.70458,4890000.0
2007-10-17 12:30:00,3.70682,3.70761,3.69705,3.70421,18040000.0
2007-10-17 12:31:00,3.69844,3.70368,3.69844,3.70368,5270000.0
2007-10-17 12:32:00,3.69655,3.70545,3.69655,3.70242,5650000.0
2007-10-17 12:33:00,3.70157,3.70481,3.68991,3.70481,5260000.0
2007-10-17 12:34:00,3.69838,3.70312,3.69452,3.70312,4510000.0
2007-10-17 12:35:00,3.70164,3.7058,3.69946,3.70202,5260000.0
2007-10-17 12:36:00,3.70449,3.70449,3.692,3.7007,4510000.0
2007-10-17 12:37:00,3.70211,3.70562,3.69584,3.70549,7520000.0
2007-10-17 12:38:00,3.6971,3.70481,3.69612,3.70481,4520000.0
2007-10-17 12:39:00,3.6917,3.70389,3.6917,3.6929,7520000.0
2007-10-17 12:40:00,3.69574,3.70541,3.69574,3.70541,5630000.0
2007-10-17 12:41:00,3.70019,3.70343,3.69161,3.70212,5640000.0
2007-10-17 12:42:00,3.70192,3.7079,3.69809,3.70711,7160000.0
2007-10-17 12:43:00,3.70481,3.70524,3.70066,3.70129,5270000.0
2007-10-17 12:44:00,3.699,3.70581,3.69703,3.70581,4510000.0
2007-10-17 12:45:00,3.70153,3.70623,3.68844,3.70153,4890000.0
2007-10-17 12:46:00,3.70788,3.70905,3.69789,3.70733,4890000.0
2007-10-17 12:47:00,3.70138,3.70686,3.70051,3.70429,4140000.0
2007-10-17 12:48:00,3.6986,3.70798,3.6986,3.70731,4890000.0
2007-10-17 12:49:00,3.70026,3.70464,3.69457,3.69579,3770000.0
2007-10-17 12:50:00,3.69888,3.70665,3.69238,3.7035,4880000.0
2007-10-17 12:51:00,3.70785,3.70785,3.70078,3.70417,5260000.0
2007-10-17 12:52:00,3.70492,3.70533,3.69963,3.70488,5260000.0
2007-10-17 12:53:00,3.70726,3.70785,3.69722,3.70785,6750000.0
2007-10-17 12:54:00,3.7053,3.70742,3.69534,3.70742,5260000.0
2007-10-17 12:55:00,3.69591,3.70737,3.69591,3.70671,4510000.0
2007-10-17 12:56:00,3.70292,3.70833,3.70203,3.70352,6380000.0
2007-10-17 12:57:00,3.69512,3.70452,3.69512,3.70417,9770000.0
2007-10-17 12:58:00,3.70298,3.7067,3.69735,3.69735,6400000.0
2007-10-17 12:59:00,3.70756,3.70756,3.69394,3.70584,5260000.0
2007-10-17 13:00:00,3.70799,3.70799,3.69392,3.70484,6410000.0
2007-10-17 13:01:00,3.70196,3.70752,3.69713,3.70752,7520000.0
2007-10-17 13:02:00,3.69993,3.70372,3.6923,3.70372,3780000.0
2007-10-17 13:03:00,3.70112,3.70699,3.69231,3.70699,8630000.0
2007-10-17 13:04:00,3.70704,3.70704,3.69561,3.7029,6000000.0
2007-10-17 13:05:00,3.69828,3.70746,3.69691,3.7069,4890000.0
2007-10-17 13:06:00,3.70293,3.70652,3.69566,3.70644,6390000.0
2007-10-17 13:07:00,3.70271,3.706,3.69987,3.69987,4140000.0
2007-10-17 13:08:00,3.70573,3.7071,3.70116,3.7056,6000000.0
2007-10-17 13:09:00,3.70037,3.70604,3.69405,3.70588,13150000.0
2007-10-17 13:10:00,3.70175,3.70635,3.69935,3.7037,5250000.0
2007-10-17 13:11:00,3.70666,3.70666,3.69451,3.70466,4140000.0
2007-10-17 13:12:00,3.7043,3.7043,3.6919,3.69907,7140000.0
2007-10-17 13:13:00,3.70138,3.70213,3.6899,3.70213,6390000.0
2007-10-17 13:14:00,3.69854,3.70236,3.68905,3.70083,7900000.0
2007-10-17 13:15:00,3.69914,3.70287,3.69272,3.69872,7880000.0
2007-10-17 13:16:00,3.69868,3.70142,3.69129,3.69898,4520000.0
2007-10-17 13:17:00,3.69854,3.70302,3.69429,3.70161,4520000.0
2007-10-17 13:18:00,3.70247,3.70321,3.69254,3.70035,6390000.0
2007-10-17 13:19:00,3.69937,3.7056,3.69461,3.7016,6750000.0
2007-10-17 13:20:00,3.69907,3.69907,3.68782,3.69689,5630000.0
2007-10-17 13:21:00,3.70101,3.70566,3.69166,3.70382,7880000.0
2007-10-17 13:22:00,3.69514,3.70387,3.69514,3.69983,6380000.0
2007-10-17 13:23:00,3.70116,3.70422,3.69714,3.70221,6020000.0
2007-10-17 13:24:00,3.69803,3.70269,3.69412,3.70233,3770000.0
2007-10-17 13:25:00,3.69695,3.70132,3.69013,3.70089,5640000.0
2007-10-17 13:26:00,3.70135,3.70135,3.69369,3.69961,4890000.0
2007-10-17 13:27:00,3.70266,3.70266,3.69688,3.69784,6380000.0
2007-10-17 13:28:00,3.69829,3.70185,3.69414,3.70185,6770000.0
2007-10-17 13:29:00,3.69927,3.70205,3.69617,3.70205,4880000.0
2007-10-17 13:30:00,3.69686,3.70108,3.68805,3.69804,7140000.0
2007-10-17 13:31:00,3.69694,3.70163,3.69469,3.69825,4510000.0
2007-10-17 13:32:00,3.69899,3.69899,3.69317,3.69658,4890000.0
2007-10-17 13:33:00,3.69344,3.70182,3.69203,3.69398,10540000.0
2007-10-17 13:34:00,3.69906,3.70362,3.69459,3.6953,7880000.0
2007-10-17 13:35:00,3.69884,3.69884,3.68424,3.69345,4520000.0
2007-10-17 13:36:00,3.69365,3.70348,3.69261,3.70133,6390000.0
2007-10-17 13:37:00,3.6983,3.69844,3.68863,3.69779,6020000.0
2007-10-17 13:38:00,3.70004,3.70212,3.69232,3.696,6030000.0
2007-10-17 13:39:00,3.6997,3.6997,3.69184,3.69184,4880000.0
2007-10-17 13:40:00,3.69052,3.69919,3.68734,3.69919,6390000.0
2007-10-17 13:41:00,3.69993,3.69993,3.6901,3.6901,6010000.0
2007-10-17 13:42:00,3.69541,3.70134,3.6914,3.70057,5270000.0
2007-10-17 13:43:00,3.695,3.69974,3.68943,3.69894,6020000.0
2007-10-17 13:44:00,3.69861,3.69936,3.68525,3.69196,9390000.0
2007-10-17 13:45:00,3.69967,3.70175,3.69316,3.69472,7140000.0
2007-10-17 13:46:00,3.69659,3.70183,3.69379,3.70096,7910000.0
2007-10-17 13:47:00,3.69772,3.70241,3.69324,3.6965,5260000.0
2007-10-17 13:48:00,3.6933,3.70444,3.6933,3.7019,6380000.0
2007-10-17 13:49:00,3.69432,3.69997,3.69432,3.69839,5270000.0
2007-10-17 13:50:00,3.6977,3.6977,3.68387,3.68733,7520000.0
2007-10-17 13:51:00,3.69997,3.69997,3.69214,3.69434,3770000.0
2007-10-17 13:52:00,3.69332,3.69814,3.69049,3.69049,6010000.0
2007-10-17 13:53:00,3.69119,3.69659,3.68537,3.68971,9020000.0
2007-10-17 13:54:00,3.69966,3.70135,3.68993,3.69108,13160000.0
2007-10-17 13:55:00,3.69905,3.69979,3.68437,3.6878,7510000.0
2007-10-17 13:56:00,3.69724,3.69916,3.69107,3.69916,4880000.0
2007-10-17 13:57:00,3.69529,3.69993,3.68973,3.69431,6010000.0
2007-10-17 13:58:00,3.69264,3.69862,3.68978,3.69709,4890000.0
2007-10-17 13:59:00,3.69185,3.69387,3.68805,3.69116,7140000.0
2007-10-17 14:00:00,3.697,3.697,3.67966,3.68793,11270000.0
2007-10-17 14:01:00,3.69193,3.6988,3.6886,3.6988,4510000.0
2007-10-17 14:02:00,3.69158,3.69621,3.68573,3.69109,7130000.0
2007-10-17 14:03:00,3.69559,3.69704,3.68707,3.69694,10910000.0
2007-10-17 14:04:00,3.69734,3.69737,3.68846,3.68865,4510000.0
2007-10-17 14:05:00,3.69096,3.69748,3.6884,3.69703,4520000.0
2007-10-17 14:06:00,3.69433,3.69433,3.68149,3.68957,10140000.0
2007-10-17 14:07:00,3.69827,3.69855,3.68885,3.69695,6760000.0
2007-10-17 14:08:00,3.68896,3.69876,3.68896,3.69876,5630000.0
2007-10-17 14:09:00,3.69289,3.69693,3.68785,3.6932,4890000.0
2007-10-17 14:10:00,3.69879,3.7011,3.68767,3.69546,6760000.0
2007-10-17 14:11:00,3.68672,3.69588,3.68409,3.69482,6770000.0
2007-10-17 14:12:00,3.69329,3.69865,3.68911,3.69724,5650000.0
2007-10-17 14:13:00,3.69419,3.69974,3.69128,3.69908,6020000.0
2007-10-17 14:14:00,3.69864,3.69891,3.68844,3.69646,4510000.0
2007-10-17 14:15:00,3.69652,3.69783,3.68965,3.69479,9390000.0
2007-10-17 14:16:00,3.69707,3.69707,3.67997,3.69707,6020000.0
2007-10-17 14:17:00,3.69644,3.69787,3.68882,3.69787,4530000.0
2007-10-17 14:18:00,3.69092,3.69954,3.69064,3.69651,5270000.0
2007-10-17 14:19:00,3.69776,3.69776,3.6899,3.69295,5260000.0
2007-10-17 14:20:00,3.68934,3.69585,3.68564,3.68564,4510000.0
2007-10-17 14:21:00,3.69403,3.69755,3.68904,3.69755,5270000.0
2007-10-17 14:22:00,3.69354,3.69688,3.68677,3.68677,7140000.0
2007-10-17 14:23:00,3.69357,3.69855,3.69205,3.69205,8250000.0
2007-10-17 14:24:00,3.6913,3.69603,3.68288,3.69519,8280000.0
2007-10-17 14:25:00,3.6964,3.69779,3.68925,3.68977,10150000.0
2007-10-17 14:26:00,3.69102,3.69816,3.68898,3.69294,5260000.0
2007-10-17 14:27:00,3.69869,3.69908,3.68887,3.69766,5270000.0
2007-10-17 14:28:00,3.69269,3.69804,3.69148,3.69457,8250000.0
2007-10-17 14:29:00,3.69698,3.69746,3.69014,3.69746,4140000.0
2007-10-17 14:30:00,3.69839,3.69931,3.69188,3.69908,7150000.0
2007-10-17 14:31:00,3.6902,3.69818,3.68855,3.69818,6020000.0
2007-10-17 14:32:00,3.69003,3.69934,3.68797,3.69861,7890000.0
2007-10-17 14:33:00,3.69809,3.6985,3.68876,3.69699,7520000.0
2007-10-17 14:34:00,3.69253,3.69748,3.69226,3.69748,4140000.0
2007-10-17 14:35:00,3.69659,3.69832,3.68705,3.69832,5630000.0
2007-10-17 14:36:00,3.69943,3.69965,3.68765,3.6974,6020000.0
2007-10-17 14:37:00,3.69528,3.69817,3.69347,3.69445,4890000.0
2007-10-17 14:38:00,3.698,3.69887,3.68859,3.69887,6390000.0
2007-10-17 14:39:00,3.69876,3.69947,3.69008,3.69885,5260000.0
2007-10-17 14:40:00,3.69493,3.69931,3.69394,3.69889,4510000.0
2007-10-17 14:41:00,3.69542,3.69583,3.68209,3.6953,4140000.0
2007-10-17 14:42:00,3.69918,3.69934,3.68921,3.69491,7150000.0
2007-10-17 14:43:00,3.69754,3.69773,3.68943,3.69773,6020000.0
2007-10-17 14:44:00,3.70022,3.70332,3.6904,3.69616,8270000.0
2007-10-17 14:45:00,3.69805,3.70045,3.68616,3.69828,7140000.0
2007-10-17 14:46:00,3.6958,3.69833,3.68109,3.69233,5640000.0
2007-10-17 14:47:00,3.69682,3.70042,3.6899,3.69745,7140000.0
2007-10-17 14:48:00,3.69603,3.69734,3.68907,3.69587,6000000.0
2007-10-17 14:49:00,3.69809,3.69809,3.68952,3.69557,6760000.0
2007-10-17 14:50:00,3.69286,3.69838,3.69264,3.69797,10510000.0
2007-10-17 14:51:00,3.69324,3.69807,3.69272,3.69272,4890000.0
2007-10-17 14:52:00,3.69787,3.69787,3.68751,3.68912,4890000.0
2007-10-17 14:53:00,3.69443,3.69777,3.69051,3.69418,5640000.0
2007-10-17 14:54:00,3.69349,3.6979,3.68849,3.69714,6380000.0
2007-10-17 14:55:00,3.69915,3.69915,3.68635,3.69526,5280000.0
2007-10-17 14:56:00,3.68964,3.69707,3.68468,3.68801,5640000.0
2007-10-17 14:57:00,3.69455,3.69842,3.68847,3.69842,5650000.0
2007-10-17 14:58:00,3.68883,3.69728,3.68501,3.68829,4890000.0
2007-10-17 14:59:00,3.69548,3.69779,3.68585,3.68967,11650000.0
2007-10-17 15:00:00,3.69895,3.69895,3.69251,3.69512,10140000.0
2007-10-17 15:01:00,3.69638,3.69857,3.68095,3.69857,7520000.0
2007-10-17 15:02:00,3.6929,3.69678,3.68505,3.69678,7140000.0
2007-10-17 15:03:00,3.6985,3.6985,3.68798,3.69153,6380000.0
2007-10-17 15:04:00,3.69361,3.69826,3.6875,3.6978,9390000.0
2007-10-17 15:05:00,3.69179,3.69784,3.68665,3.69784,3410000.0
2007-10-17 15:06:00,3.69216,3.6961,3.67688,3.6961,7520000.0
2007-10-17 15:07:00,3.68799,3.69824,3.68799,3.69824,5260000.0
2007-10-17 15:08:00,3.69675,3.6977,3.69276,3.69345,4520000.0
2007-10-17 15:09:00,3.6978,3.6978,3.68906,3.68906,6760000.0
2007-10-17 15:10:00,3.69792,3.69866,3.68844,3.69866,7140000.0
2007-10-17 15:11:00,3.68954,3.6985,3.68954,3.69552,4520000.0
2007-10-17 15:12:00,3.69169,3.69813,3.69013,3.69797,4900000.0
2007-10-17 15:13:00,3.69707,3.69707,3.68538,3.6899,4880000.0
2007-10-17 15:14:00,3.69781,3.69781,3.68624,3.69614,13540000.0
2007-10-17 15:15:00,3.69503,3.69789,3.69087,3.69087,4510000.0
2007-10-17 15:16:00,3.69386,3.69894,3.68977,3.69894,5260000.0
2007-10-17 15:17:00,3.69845,3.69878,3.68929,3.69723,8280000.0
2007-10-17 15:18:00,3.69827,3.69827,3.6828,3.69626,6020000.0
2007-10-17 15:19:00,3.69292,3.69833,3.69032,3.69032,4510000.0
2007-10-17 15:20:00,3.69823,3.69823,3.68661,3.69118,5260000.0
2007-10-17 15:21:00,3.69481,3.69896,3.68969,3.6915,8270000.0
2007-10-17 15:22:00,3.69416,3.69759,3.69207,3.69759,4880000.0
2007-10-17 15:23:00,3.69618,3.69715,3.68001,3.69715,6770000.0
2007-10-17 15:24:00,3.69337,3.69691,3.68695,3.69639,6760000.0
2007-10-17 15:25:00,3.69966,3.69966,3.69361,3.69364,4880000.0
2007-10-17 15:26:00,3.69961,3.70173,3.69151,3.69673,5650000.0
2007-10-17 15:27:00,3.69356,3.69939,3.68466,3.69012,9770000.0
2007-10-17 15:28:00,3.69425,3.69615,3.69136,3.69271,4510000.0
2007-10-17 15:29:00,3.6943,3.69708,3.68462,3.68524,5260000.0
2007-10-17 15:30:00,3.69974,3.69974,3.69316,3.69362,9010000.0
2007-10-17 15:31:00,3.69129,3.69833,3.68697,3.69094,7140000.0
2007-10-17 15:32:00,3.69622,3.69763,3.68958,3.69763,4140000.0
2007-10-17 15:33:00,3.69916,3.69916,3.69201,3.69761,4510000.0
2007-10-17 15:34:00,3.69495,3.6984,3.6911,3.69587,6770000.0
2007-10-17 15:35:00,3.69404,3.69774,3.69208,3.69208,7140000.0
2007-10-17 15:36:00,3.69469,3.69806,3.688,3.69368,6390000.0
2007-10-17 15:37:00,3.69703,3.69833,3.68859,3.68859,6010000.0
2007-10-17 15:38:00,3.69286,3.69804,3.6882,3.69804,6020000.0
2007-10-17 15:39:00,3.69783,3.69783,3.6891,3.69768,4890000.0
2007-10-17 15:40:00,3.69928,3.70041,3.69,3.69889,6020000.0
2007-10-17 15:41:00,3.69645,3.70049,3.68688,3.6999,7900000.0
2007-10-17 15:42:00,3.69547,3.70181,3.69416,3.69416,5260000.0
2007-10-17 15:43:00,3.69082,3.70054,3.69082,3.69867,4510000.0
2007-10-17 15:44:00,3.69598,3.69977,3.68921,3.69977,7510000.0
2007-10-17 15:45:00,3.69676,3.6991,3.68951,3.6991,4140000.0
2007-10-17 15:46:00,3.70056,3.70056,3.68695,3.69852,5260000.0
2007-10-17 15:47:00,3.69071,3.70013,3.69071,3.69541,7130000.0
2007-10-17 15:48:00,3.69552,3.69941,3.69474,3.69886,6020000.0
2007-10-17 15:49:00,3.69374,3.69876,3.68836,3.69406,4140000.0
2007-10-17 15:50:00,3.69976,3.69992,3.69317,3.69992,4520000.0
2007-10-17 15:51:00,3.69396,3.69732,3.69165,3.69613,7140000.0
2007-10-17 15:52:00,3.69665,3.69959,3.69137,3.69844,5270000.0
2007-10-17 15:53:00,3.69233,3.69858,3.68917,3.69549,7140000.0
2007-10-17 15:54:00,3.69411,3.6994,3.69304,3.69472,7140000.0
2007-10-17 15:55:00,3.69734,3.69838,3.69009,3.69671,4510000.0
2007-10-17 15:56:00,3.69783,3.69794,3.69291,3.69587,4890000.0
2007-10-17 15:57:00,3.69099,3.69616,3.68793,3.69616,4900000.0
2007-10-17 15:58:00,3.69472,3.69643,3.69154,3.69595,7510000.0
2007-10-17 15:59:00,3.69316,3.69675,3.69042,3.69641,10520000.0
2007-10-17 16:00:00,3.69592,3.69592,3.68869,3.69512,5260000.0
2007-10-17 16:01:00,3.69271,3.69672,3.68624,3.69235,9020000.0
2007-10-17 16:02:00,3.6922,3.69947,3.6922,3.69947,4890000.0
2007-10-17 16:03:00,3.69192,3.6983,3.69192,3.6983,6000000.0
2007-10-17 16:04:00,3.69564,3.69889,3.68997,3.69889,6010000.0
2007-10-17 16:05:00,3.69414,3.69919,3.69414,3.69653,6760000.0
2007-10-17 16:06:00,3.69775,3.69852,3.68763,3.69374,9020000.0
2007-10-17 16:07:00,3.69835,3.69895,3.69243,3.69895,4140000.0
2007-10-17 16:08:00,3.69364,3.69676,3.68698,3.69676,7130000.0
2007-10-17 16:09:00,3.69481,3.69805,3.69153,3.69247,7880000.0
2007-10-17 16:10:00,3.69532,3.69691,3.68433,3.69691,11270000.0
2007-10-17 16:11:00,3.69734,3.69734,3.69186,3.69564,6030000.0
2007-10-17 16:12:00,3.69034,3.69779,3.68879,3.69432,8260000.0
2007-10-17 16:13:00,3.69613,3.69613,3.68381,3.69553,6750000.0
2007-10-17 16:14:00,3.69752,3.69773,3.68745,3.69773,4140000.0
2007-10-17 16:15:00,3.69402,3.69819,3.69217,3.69217,4140000.0
2007-10-17 16:16:00,3.69871,3.69871,3.69176,3.69863,7510000.0
2007-10-17 16:17:00,3.6945,3.69845,3.69237,3.69747,4140000.0
2007-10-17 16:18:00,3.6929,3.69901,3.6865,3.69681,8280000.0
2007-10-17 16:19:00,3.6971,3.69808,3.69449,3.69808,5630000.0
2007-10-17 16:20:00,3.69292,3.69611,3.68707,3.69444,6760000.0
2007-10-17 16:21:00,3.69807,3.69807,3.69108,3.69326,6380000.0
2007-10-17 16:22:00,3.69637,3.69748,3.68738,3.69585,4880000.0
2007-10-17 16:23:00,3.69375,3.6967,3.68975,3.6967,6770000.0
2007-10-17 16:24:00,3.69334,3.69609,3.68918,3.69609,6770000.0
2007-10-17 16:25:00,3.69685,3.69765,3.69114,3.69765,4140000.0
2007-10-17 16:26:00,3.69908,3.69908,3.68744,3.69689,4890000.0
2007-10-17 16:27:00,3.69322,3.69814,3.68668,3.69771,10910000.0
2007-10-17 16:28:00,3.69693,3.69693,3.68525,3.68541,6400000.0
2007-10-17 16:29:00,3.69853,3.69853,3.6921,3.69594,5630000.0
2007-10-17 16:30:00,3.69916,3.70192,3.69542,3.6963,6020000.0
2007-10-17 16:31:00,3.69476,3.7012,3.69253,3.6947,10530000.0
2007-10-17 16:32:00,3.69682,3.69682,3.68666,3.69326,5630000.0
2007-10-17 16:33:00,3.69343,3.69491,3.68101,3.6859,5640000.0
2007-10-17 16:34:00,3.69749,3.70031,3.69044,3.69989,5260000.0
2007-10-17 16:35:00,3.69741,3.69968,3.68813,3.68876,11300000.0
2007-10-17 16:36:00,3.6968,3.6968,3.6885,3.6885,7890000.0
2007-10-17 16:37:00,3.69449,3.69853,3.69353,3.69383,5640000.0
2007-10-17 16:38:00,3.69407,3.70083,3.6892,3.70036,9780000.0
2007-10-17 16:39:00,3.68376,3.69767,3.68376,3.69767,6760000.0
2007-10-17 16:40:00,3.69866,3.69866,3.6893,3.69848,4890000.0
2007-10-17 16:41:00,3.69432,3.69754,3.68761,3.69754,6020000.0
2007-10-17 16:42:00,3.69329,3.69718,3.68653,3.69693,4520000.0
2007-10-17 16:43:00,3.69441,3.70064,3.69429,3.70064,4510000.0
2007-10-17 16:44:00,3.69167,3.70002,3.68594,3.70002,5630000.0
2007-10-17 16:45:00,3.6984,3.6984,3.69044,3.69654,6020000.0
2007-10-17 16:46:00,3.69188,3.70197,3.69188,3.70197,7510000.0
2007-10-17 16:47:00,3.69644,3.69881,3.69188,3.69529,7130000.0
2007-10-17 16:48:00,3.69058,3.70027,3.69058,3.69916,4510000.0
2007-10-17 16:49:00,3.70039,3.70039,3.68262,3.69558,8260000.0
2007-10-17 16:50:00,3.70166,3.70166,3.69489,3.7013,4880000.0
2007-10-17 16:51:00,3.69974,3.70259,3.69176,3.70052,6020000.0
2007-10-17 16:52:00,3.69235,3.6993,3.68762,3.6993,6770000.0
2007-10-17 16:53:00,3.69562,3.70037,3.69278,3.69457,6380000.0
2007-10-17 16:54:00,3.69277,3.69958,3.69218,3.69788,7140000.0
2007-10-17 16:55:00,3.70182,3.70182,3.68994,3.69581,4520000.0
2007-10-17 16:56:00,3.69601,3.70059,3.69172,3.69246,6380000.0
2007-10-17 16:57:00,3.69655,3.70691,3.6941,3.6941,4880000.0
2007-10-17 16:58:00,3.69677,3.7031,3.69677,3.70095,5650000.0
2007-10-17 16:59:00,3.70267,3.70274,3.68187,3.6976,9770000.0
2007-10-17 17:00:00,3.70326,3.70326,3.69382,3.69382,7150000.0
2007-10-17 17:01:00,3.69543,3.70241,3.69257,3.70004,7510000.0
2007-10-17 17:02:00,3.69637,3.70224,3.69415,3.69747,6010000.0
2007-10-17 17:03:00,3.69841,3.70448,3.6954,3.69975,4510000.0
2007-10-17 17:04:00,3.7004,3.70222,3.68546,3.69272,6010000.0
2007-10-17 17:05:00,3.69806,3.7054,3.69716,3.7006,4150000.0
2007-10-17 17:06:00,3.70485,3.70485,3.69176,3.6938,7140000.0
2007-10-17 17:07:00,3.70251,3.70428,3.69603,3.70428,9010000.0
2007-10-17 17:08:00,3.69974,3.70551,3.6938,3.70551,5640000.0
2007-10-17 17:09:00,3.7043,3.70523,3.68402,3.70523,7900000.0
2007-10-17 17:10:00,3.70739,3.70739,3.6992,3.70655,5260000.0
2007-10-17 17:11:00,3.70219,3.70748,3.6963,3.70242,5650000.0
2007-10-17 17:12:00,3.70802,3.70868,3.69944,3.70341,5640000.0
2007-10-17 17:13:00,3.70751,3.70769,3.70218,3.70597,6000000.0
2007-10-17 17:14:00,3.70469,3.70838,3.69637,3.70563,10170000.0
2007-10-17 17:15:00,3.71016,3.71016,3.7019,3.70573,11270000.0
2007-10-17 17:16:00,3.70205,3.70852,3.70137,3.70643,7510000.0
2007-10-17 17:17:00,3.70799,3.70931,3.7021,3.70819,6010000.0
2007-10-17 17:18:00,3.70503,3.70543,3.69441,3.69674,4510000.0
2007-10-17 17:19:00,3.69701,3.70419,3.69317,3.70363,5260000.0
2007-10-17 17:20:00,3.70372,3.70454,3.69344,3.70441,4140000.0
2007-10-17 17:21:00,3.70445,3.70511,3.6943,3.70179,6760000.0
2007-10-17 17:22:00,3.70007,3.70472,3.6935,3.70426,10540000.0
2007-10-17 17:23:00,3.70547,3.70547,3.69651,3.70458,4890000.0
2007-10-17 17:24:00,3.69818,3.70533,3.68827,3.70533,10150000.0
2007-10-17 17:25:00,3.70229,3.70778,3.69769,3.69769,6770000.0
2007-10-17 17:26:00,3.70398,3.70778,3.70148,3.70721,4900000.0
2007-10-17 17:27:00,3.70625,3.70625,3.69882,3.69998,8270000.0
2007-10-17 17:28:00,3.70131,3.70276,3.69249,3.70276,7880000.0
2007-10-17 17:29:00,3.69486,3.70454,3.68945,3.70443,7140000.0
2007-10-17 17:30:00,3.70634,3.70634,3.69332,3.6956,6380000.0
2007-10-17 17:31:00,3.70474,3.70546,3.69553,3.69884,7140000.0
2007-10-17 17:32:00,3.69878,3.70352,3.69878,3.70262,7510000.0
2007-10-17 17:33:00,3.70328,3.70563,3.69342,3.70563,11280000.0
2007-10-17 17:34:00,3.69414,3.70282,3.69414,3.7007,4140000.0
2007-10-17 17:35:00,3.70645,3.70815,3.69856,3.70655,9400000.0
2007-10-17 17:36:00,3.70046,3.70515,3.69632,3.69922,3770000.0
2007-10-17 17:37:00,3.69772,3.70558,3.69573,3.70093,6760000.0
2007-10-17 17:38:00,3.7011,3.70809,3.69471,3.70567,14280000.0
2007-10-17 17:39:00,3.70163,3.70359,3.68696,3.69672,8270000.0
2007-10-17 17:40:00,3.70164,3.70803,3.69497,3.7026,10150000.0
2007-10-17 17:41:00,3.70683,3.70715,3.69756,3.70109,5640000.0
2007-10-17 17:42:00,3.69302,3.70461,3.69199,3.70085,10910000.0
2007-10-17 17:43:00,3.70146,3.70722,3.69686,3.70122,13160000.0
2007-10-17 17:44:00,3.7003,3.70445,3.69074,3.69978,4510000.0
2007-10-17 17:45:00,3.70105,3.70686,3.69653,3.70644,9020000.0
2007-10-17 17:46:00,3.69593,3.70198,3.69593,3.70198,4890000.0
2007-10-17 17:47:00,3.69988,3.70386,3.69721,3.70316,6030000.0
2007-10-17 17:48:00,3.70126,3.70422,3.69903,3.69972,4880000.0
2007-10-17 17:49:00,3.7038,3.7051,3.69125,3.69125,5250000.0
2007-10-17 17:50:00,3.70298,3.70735,3.69462,3.70231,6770000.0
2007-10-17 17:51:00,3.69518,3.70023,3.69065,3.69922,7520000.0
2007-10-17 17:52:00,3.7031,3.70402,3.69653,3.70265,7500000.0
2007-10-17 17:53:00,3.70398,3.70398,3.6969,3.70367,6020000.0
2007-10-17 17:54:00,3.70128,3.70378,3.69196,3.70378,5640000.0
2007-10-17 17:55:00,3.70014,3.70427,3.68874,3.70427,8640000.0
2007-10-17 17:56:00,3.70245,3.70455,3.69331,3.69763,4910000.0
2007-10-17 17:57:00,3.69764,3.70207,3.6933,3.69844,8650000.0
2007-10-17 17:58:00,3.70195,3.7035,3.69273,3.70219,8280000.0
2007-10-17 17:59:00,3.70214,3.7023,3.69092,3.7023,10530000.0
2007-10-17 18:00:00,3.70322,3.70322,3.6837,3.6975,15020000.0
2007-10-17 18:01:00,3.70446,3.70446,3.69707,3.69801,4510000.0
2007-10-17 18:02:00,3.70504,3.70658,3.69609,3.70578,10150000.0
2007-10-17 18:03:00,3.70465,3.70465,3.6941,3.69574,4520000.0
2007-10-17 18:04:00,3.70177,3.70959,3.6982,3.69954,10140000.0
2007-10-17 18:05:00,3.70372,3.70402,3.68817,3.70402,9770000.0
2007-10-17 18:06:00,3.69954,3.70546,3.69504,3.70546,7880000.0
2007-10-17 18:07:00,3.70113,3.70626,3.69933,3.69933,5260000.0
2007-10-17 18:08:00,3.69945,3.70445,3.69539,3.70445,7150000.0
2007-10-17 18:09:00,3.70431,3.70591,3.70079,3.70486,4140000.0
2007-10-17 18:10:00,3.7044,3.7044,3.68753,3.70189,5260000.0
2007-10-17 18:11:00,3.70546,3.70602,3.70149,3.70227,4140000.0
2007-10-17 18:12:00,3.70618,3.70618,3.69559,3.70295,10530000.0
2007-10-17 18:13:00,3.70599,3.70599,3.70035,3.70038,4510000.0
2007-10-17 18:14:00,3.70487,3.70487,3.69419,3.70322,10890000.0
2007-10-17 18:15:00,3.69902,3.70474,3.68766,3.70474,7150000.0
2007-10-17 18:16:00,3.6975,3.70937,3.6975,3.70205,7910000.0
2007-10-17 18:17:00,3.70328,3.70593,3.70137,3.70593,4880000.0
2007-10-17 18:18:00,3.70201,3.70561,3.69979,3.70561,4510000.0
2007-10-17 18:19:00,3.70209,3.70711,3.69805,3.70216,6020000.0
2007-10-17 18:20:00,3.6982,3.70094,3.69582,3.69766,4510000.0
2007-10-17 18:21:00,3.70255,3.70746,3.69646,3.70225,9420000.0
2007-10-17 18:22:00,3.70628,3.7069,3.69885,3.70528,6390000.0
2007-10-17 18:23:00,3.70585,3.70726,3.70151,3.70229,4880000.0
2007-10-17 18:24:00,3.70681,3.70811,3.6983,3.70724,16520000.0
2007-10-17 18:25:00,3.69775,3.70256,3.69275,3.69647,7140000.0
2007-10-17 18:26:00,3.70649,3.70983,3.69889,3.70201,9400000.0
2007-10-17 18:27:00,3.69994,3.70816,3.69994,3.70743,4140000.0
2007-10-17 18:28:00,3.70608,3.70737,3.70193,3.70495,4140000.0
2007-10-17 18:29:00,3.70582,3.70582,3.6957,3.70419,7140000.0
2007-10-17 18:30:00,3.70564,3.70564,3.6962,3.6962,7130000.0
2007-10-17 18:31:00,3.69984,3.70765,3.69984,3.70621,5260000.0
2007-10-17 18:32:00,3.70741,3.70755,3.69754,3.69754,6010000.0
2007-10-17 18:33:00,3.70304,3.70746,3.69534,3.70319,7140000.0
2007-10-17 18:34:00,3.69164,3.70047,3.69164,3.70041,3780000.0
2007-10-17 18:35:00,3.68709,3.70018,3.68709,3.70018,8280000.0
2007-10-17 18:36:00,3.69775,3.70524,3.69358,3.70524,4510000.0
2007-10-17 18:37:00,3.69558,3.70223,3.69308,3.69825,11270000.0
2007-10-17 18:38:00,3.69701,3.70461,3.69594,3.69854,9410000.0
2007-10-17 18:39:00,3.70281,3.70281,3.69275,3.70254,7890000.0
2007-10-17 18:40:00,3.69565,3.7003,3.69356,3.7003,5260000.0
2007-10-17 18:41:00,3.70168,3.70395,3.69652,3.70234,5630000.0
2007-10-17 18:42:00,3.69801,3.70544,3.69352,3.70006,6410000.0
2007-10-17 18:43:00,3.702,3.702,3.69547,3.69995,4140000.0
2007-10-17 18:44:00,3.70127,3.70292,3.69298,3.70292,4510000.0
2007-10-17 18:45:00,3.70064,3.70239,3.68874,3.70239,6400000.0
2007-10-17 18:46:00,3.69997,3.70325,3.69317,3.70313,7880000.0
2007-10-17 18:47:00,3.70177,3.70559,3.69495,3.70331,5270000.0
2007-10-17 18:49:00,3.6985,3.70623,3.6954,3.70223,5640000.0
2007-10-17 18:50:00,3.69139,3.70394,3.68852,3.69756,7520000.0
2007-10-17 18:51:00,3.70156,3.70359,3.69314,3.69826,6000000.0
2007-10-17 18:52:00,3.69886,3.70471,3.69506,3.70387,7140000.0
2007-10-17 18:53:00,3.6989,3.70256,3.69236,3.69236,8640000.0
2007-10-17 18:54:00,3.7042,3.70571,3.69769,3.70013,9020000.0
2007-10-17 18:55:00,3.6951,3.7079,3.69302,3.69302,4890000.0
2007-10-17 18:56:00,3.69721,3.70315,3.69621,3.70141,5260000.0
2007-10-17 18:57:00,3.70291,3.70446,3.69425,3.70021,4880000.0
2007-10-17 18:58:00,3.69951,3.70124,3.69163,3.70034,6770000.0
2007-10-17 18:59:00,3.69794,3.70545,3.69691,3.70097,6760000.0
2007-10-17 19:00:00,3.70227,3.7045,3.69111,3.69111,11260000.0
2007-10-17 19:01:00,3.70199,3.70548,3.69495,3.70112,5260000.0
2007-10-17 19:02:00,3.70341,3.70676,3.70119,3.70491,6020000.0
2007-10-17 19:03:00,3.69398,3.70545,3.6936,3.70545,5260000.0
2007-10-17 19:04:00,3.70358,3.70358,3.69299,3.69834,7140000.0
2007-10-17 19:05:00,3.70441,3.70441,3.69322,3.7037,3780000.0
2007-10-17 19:06:00,3.70497,3.70508,3.69507,3.70228,5260000.0
2007-10-17 19:07:00,3.70161,3.70575,3.69648,3.70483,7140000.0
2007-10-17 19:08:00,3.70482,3.70609,3.69842,3.70003,6760000.0
2007-10-17 19:09:00,3.70347,3.70882,3.69996,3.69996,7130000.0
2007-10-17 19:10:00,3.70133,3.70596,3.6951,3.70108,5270000.0
2007-10-17 19:11:00,3.69873,3.70478,3.69543,3.70402,5260000.0
2007-10-17 19:12:00,3.70472,3.70668,3.6952,3.70559,10130000.0
2007-10-17 19:13:00,3.705,3.70523,3.69984,3.70294,4520000.0
2007-10-17 19:14:00,3.69994,3.70467,3.69994,3.70467,4510000.0
2007-10-17 19:15:00,3.7069,3.7069,3.69475,3.69983,6010000.0
2007-10-17 19:16:00,3.689,3.70129,3.689,3.69364,6030000.0
2007-10-17 19:17:00,3.69615,3.70758,3.69615,3.70433,7140000.0
2007-10-17 19:18:00,3.6993,3.70685,3.69699,3.70501,4880000.0
2007-10-17 19:19:00,3.70383,3.70778,3.6997,3.70099,5250000.0
2007-10-17 19:20:00,3.69274,3.7033,3.69274,3.70089,7510000.0
2007-10-17 19:21:00,3.70338,3.70455,3.69416,3.70407,5630000.0
2007-10-17 19:22:00,3.70472,3.70772,3.69751,3.70478,8640000.0
2007-10-17 19:23:00,3.70476,3.70476,3.69901,3.69914,5250000.0
2007-10-17 19:24:00,3.70547,3.70708,3.69885,3.70351,6390000.0
2007-10-17 19:25:00,3.69918,3.7032,3.69308,3.70253,5640000.0
2007-10-17 19:26:00,3.68999,3.70309,3.68815,3.70309,6770000.0
2007-10-17 19:27:00,3.70409,3.70409,3.696,3.69922,4510000.0
2007-10-17 19:28:00,3.69984,3.70579,3.69806,3.70579,5630000.0
2007-10-17 19:29:00,3.70531,3.70702,3.6982,3.69859,7890000.0
2007-10-17 19:30:00,3.70311,3.71061,3.69942,3.70659,12760000.0
2007-10-17 19:31:00,3.70232,3.70535,3.68981,3.70535,4890000.0
2007-10-17 19:32:00,3.70208,3.70803,3.70181,3.70468,4890000.0
2007-10-17 19:33:00,3.70508,3.70508,3.69952,3.70079,4890000.0
2007-10-17 19:34:00,3.70945,3.70945,3.70831,3.70871,4880000.0
2007-10-17 19:35:00,3.70133,3.70505,3.69547,3.70032,6390000.0
2007-10-17 19:36:00,3.70272,3.70667,3.69703,3.69703,4880000.0
2007-10-17 19:37:00,3.70197,3.70805,3.69677,3.7054,5260000.0
2007-10-17 19:38:00,3.70386,3.70753,3.6992,3.6992,5250000.0
2007-10-17 19:39:00,3.70573,3.70573,3.69565,3.69565,6020000.0
2007-10-17 19:41:00,3.70416,3.70416,3.69213,3.69686,5260000.0
2007-10-17 19:42:00,3.70182,3.70805,3.69938,3.70179,5660000.0
2007-10-17 19:44:00,3.69967,3.70531,3.69928,3.7048,6760000.0
2007-10-17 19:45:00,3.6977,3.71164,3.6977,3.70664,16900000.0
2007-10-17 19:46:00,3.68873,3.70553,3.68873,3.70553,9010000.0
2007-10-17 19:47:00,3.70868,3.71033,3.70364,3.70372,6760000.0
2007-10-17 19:48:00,3.70782,3.70889,3.70356,3.70679,6000000.0
2007-10-17 19:49:00,3.70056,3.70506,3.69602,3.69602,4880000.0
2007-10-17 19:50:00,3.70025,3.70674,3.69765,3.70632,4880000.0
2007-10-17 19:51:00,3.69761,3.70564,3.69625,3.70482,4140000.0
2007-10-17 19:52:00,3.69998,3.70713,3.69998,3.70713,4890000.0
2007-10-17 19:53:00,3.70355,3.70812,3.70216,3.70216,4880000.0
2007-10-17 19:54:00,3.70219,3.70745,3.70211,3.7058,5270000.0
2007-10-17 19:55:00,3.70264,3.70753,3.70118,3.70753,6390000.0
2007-10-17 19:56:00,3.70439,3.70581,3.69534,3.70581,5630000.0
2007-10-17 19:57:00,3.70615,3.70638,3.69762,3.70016,4140000.0
2007-10-17 19:58:00,3.70754,3.70764,3.70231,3.70231,4150000.0
2007-10-17 19:59:00,3.70672,3.70672,3.70024,3.70182,5260000.0
2007-10-17 20:00:00,3.70643,3.70661,3.69802,3.70558,6760000.0
2007-10-17 20:01:00,3.70156,3.70458,3.69831,3.70357,4880000.0
2007-10-17 20:02:00,3.7081,3.7081,3.69981,3.70699,5650000.0
2007-10-17 20:03:00,3.70671,3.70893,3.69848,3.69864,4510000.0
2007-10-17 20:04:00,3.69941,3.70626,3.69579,3.70626,7140000.0
2007-10-17 20:05:00,3.69977,3.70552,3.69925,3.70552,5640000.0
2007-10-17 20:06:00,3.70489,3.71011,3.69556,3.70221,4880000.0
2007-10-17 20:07:00,3.70961,3.71052,3.70075,3.71052,5250000.0
2007-10-17 20:08:00,3.70382,3.70838,3.70239,3.70641,4880000.0
2007-10-17 20:09:00,3.70892,3.71069,3.70564,3.7103,4880000.0
2007-10-17 20:10:00,3.7054,3.71179,3.70279,3.70279,3760000.0
2007-10-17 20:11:00,3.70881,3.70881,3.69774,3.70343,7140000.0
2007-10-17 20:12:00,3.70329,3.70905,3.70089,3.70315,5630000.0
2007-10-17 20:13:00,3.71051,3.71051,3.70168,3.70967,4880000.0
2007-10-17 20:14:00,3.70394,3.71022,3.6979,3.70853,11640000.0
2007-10-17 20:15:00,3.71247,3.71312,3.70332,3.71312,7500000.0
2007-10-17 20:16:00,3.70228,3.71133,3.69704,3.70052,5260000.0
2007-10-17 20:17:00,3.70713,3.7097,3.701,3.70524,6750000.0
2007-10-17 20:18:00,3.7031,3.70946,3.7026,3.7036,5250000.0
2007-10-17 20:19:00,3.70935,3.70985,3.70073,3.70965,4890000.0
2007-10-17 20:20:00,3.70934,3.70934,3.69987,3.7052,6010000.0
2007-10-17 20:21:00,3.70968,3.70968,3.69136,3.69862,4890000.0
2007-10-17 20:22:00,3.70355,3.70908,3.69972,3.70384,5630000.0
2007-10-17 20:23:00,3.7044,3.71085,3.69962,3.69962,4880000.0
2007-10-17 20:24:00,3.70898,3.71067,3.70375,3.70977,5250000.0
2007-10-17 20:25:00,3.70727,3.70859,3.69975,3.70129,6380000.0
2007-10-17 20:26:00,3.70496,3.71044,3.7036,3.70846,7880000.0
2007-10-17 20:27:00,3.69396,3.70796,3.69396,3.70796,7510000.0
2007-10-17 20:28:00,3.69879,3.71034,3.69879,3.70409,5640000.0
2007-10-17 20:29:00,3.70302,3.70865,3.70206,3.70416,4890000.0
2007-10-17 20:30:00,3.70939,3.71408,3.70534,3.7133,6760000.0
2007-10-17 20:31:00,3.70486,3.70768,3.69884,3.69884,6380000.0
2007-10-17 20:32:00,3.7003,3.7073,3.69883,3.7073,4510000.0
2007-10-17 20:34:00,3.70747,3.71152,3.70193,3.70212,7540000.0
2007-10-17 20:35:00,3.70964,3.70985,3.7043,3.70836,4130000.0
2007-10-17 20:36:00,3.71043,3.71043,3.70556,3.70861,4130000.0
2007-10-17 20:37:00,3.70656,3.70656,3.69308,3.69653,6770000.0
2007-10-17 20:38:00,3.70592,3.70899,3.70396,3.70899,3390000.0
2007-10-17 20:39:00,3.70841,3.70855,3.70358,3.70358,3390000.0
2007-10-17 20:40:00,3.70508,3.70825,3.70039,3.70039,4520000.0
2007-10-17 20:41:00,3.71066,3.71172,3.69998,3.70764,5270000.0
2007-10-17 20:42:00,3.70952,3.70952,3.69306,3.70888,6020000.0
2007-10-17 20:43:00,3.70781,3.70915,3.70728,3.70883,4140000.0
2007-10-17 20:44:00,3.70698,3.71451,3.70283,3.71075,9400000.0
2007-10-17 20:45:00,3.71271,3.71271,3.70122,3.70122,6400000.0
2007-10-17 20:46:00,3.69946,3.70813,3.69946,3.70401,3020000.0
2007-10-17 20:47:00,3.70457,3.70457,3.69441,3.69441,3400000.0
2007-10-17 20:48:00,3.70946,3.71146,3.70347,3.70347,4890000.0
2007-10-17 20:49:00,3.71004,3.71053,3.70315,3.71053,4880000.0
2007-10-17 20:50:00,3.70751,3.70993,3.70499,3.70985,3760000.0
2007-10-17 20:51:00,3.70804,3.71107,3.70428,3.71021,3400000.0
2007-10-17 20:52:00,3.6956,3.70843,3.6956,3.70082,10150000.0
2007-10-17 20:53:00,3.70551,3.70802,3.69545,3.70224,7540000.0
2007-10-17 20:54:00,3.71052,3.71064,3.70236,3.70316,6770000.0
2007-10-17 20:55:00,3.70841,3.7093,3.70082,3.70243,6770000.0
2007-10-17 20:56:00,3.70763,3.70905,3.70238,3.70905,5260000.0
2007-10-17 20:57:00,3.70173,3.70173,3.69646,3.69677,5260000.0
2007-10-17 20:58:00,3.70757,3.70757,3.69744,3.70696,9030000.0
2007-10-17 20:59:00,3.70626,3.70741,3.70165,3.70219,5630000.0
2007-10-17 21:00:00,3.70812,3.71005,3.70085,3.70586,7150000.0
2007-10-17 21:01:00,3.70935,3.71485,3.70368,3.70368,5630000.0
2007-10-17 21:02:00,3.71049,3.71049,3.70811,3.71042,3770000.0
2007-10-17 21:03:00,3.70539,3.70965,3.70538,3.70657,5270000.0
2007-10-17 21:04:00,3.70849,3.70862,3.69828,3.70862,4890000.0
2007-10-17 21:05:00,3.70826,3.70826,3.69856,3.69856,4890000.0
2007-10-17 21:06:00,3.70399,3.71092,3.70233,3.71092,9770000.0
2007-10-17 21:07:00,3.70429,3.70844,3.70353,3.70759,6390000.0
2007-10-17 21:08:00,3.71066,3.71066,3.701,3.701,2260000.0
2007-10-17 21:09:00,3.70559,3.71236,3.70559,3.70957,6770000.0
2007-10-17 21:10:00,3.71046,3.71124,3.70043,3.70534,4520000.0
2007-10-17 21:11:00,3.70804,3.70804,3.70128,3.7013,5640000.0
2007-10-17 21:12:00,3.70266,3.70765,3.6984,3.70513,10510000.0
2007-10-17 21:13:00,3.70056,3.71095,3.70056,3.70823,6010000.0
2007-10-17 21:14:00,3.70552,3.70785,3.69814,3.70204,6390000.0
2007-10-17 21:15:00,3.70467,3.71326,3.70301,3.70794,8270000.0
2007-10-17 21:16:00,3.707,3.70886,3.7013,3.70631,4890000.0
2007-10-17 21:17:00,3.70225,3.70667,3.69251,3.7004,5270000.0
2007-10-17 21:18:00,3.70998,3.70998,3.7036,3.7087,4150000.0
2007-10-17 21:19:00,3.70709,3.7106,3.70709,3.70897,4890000.0
2007-10-17 21:20:00,3.70904,3.71124,3.70137,3.70417,4890000.0
2007-10-17 21:21:00,3.70473,3.70963,3.69797,3.70497,6400000.0
2007-10-17 21:22:00,3.70088,3.70531,3.6966,3.69923,4140000.0
2007-10-17 21:23:00,3.70397,3.7057,3.70033,3.70415,4150000.0
2007-10-17 21:24:00,3.70526,3.70602,3.70138,3.70335,3770000.0
2007-10-17 21:25:00,3.70201,3.70387,3.69946,3.70381,6020000.0
2007-10-17 21:26:00,3.69988,3.70563,3.69988,3.70136,3750000.0
2007-10-17 21:27:00,3.70312,3.70312,3.6912,3.69437,4140000.0
2007-10-17 21:28:00,3.70305,3.70596,3.69625,3.70075,2640000.0
2007-10-17 21:29:00,3.70621,3.70621,3.69776,3.69829,5650000.0
2007-10-17 21:30:00,3.707,3.707,3.70077,3.70467,2260000.0
2007-10-17 21:31:00,3.70121,3.70469,3.69546,3.70115,4150000.0
2007-10-17 21:32:00,3.7045,3.70477,3.69253,3.70477,7510000.0
2007-10-17 21:33:00,3.69851,3.70368,3.69122,3.6956,3390000.0
2007-10-17 21:34:00,3.70797,3.7082,3.70451,3.70752,4890000.0
2007-10-17 21:35:00,3.70595,3.70595,3.69894,3.70077,5630000.0
2007-10-17 21:36:00,3.70336,3.70708,3.69813,3.69813,4520000.0
2007-10-17 21:37:00,3.70166,3.70166,3.69216,3.69521,7890000.0
2007-10-17 21:38:00,3.70683,3.70872,3.69906,3.70774,4890000.0
2007-10-17 21:39:00,3.69889,3.70991,3.69889,3.70873,3010000.0
2007-10-17 21:40:00,3.70082,3.70561,3.69512,3.70446,7900000.0
2007-10-17 21:41:00,3.70597,3.70796,3.7037,3.70729,4510000.0
2007-10-17 21:42:00,3.70464,3.70649,3.70153,3.70175,5260000.0
2007-10-17 21:43:00,3.69449,3.70518,3.69449,3.70424,4520000.0
2007-10-17 21:44:00,3.70316,3.70958,3.70214,3.70787,8280000.0
2007-10-17 21:45:00,3.71072,3.71072,3.70053,3.70597,6030000.0
2007-10-17 21:46:00,3.69964,3.70635,3.69886,3.70635,3010000.0
2007-10-17 21:47:00,3.70621,3.70816,3.70294,3.70319,4900000.0
2007-10-17 21:48:00,3.70667,3.70667,3.69263,3.70315,4520000.0
2007-10-17 21:49:00,3.70211,3.70248,3.69506,3.69702,7130000.0
2007-10-17 21:50:00,3.70263,3.70422,3.6982,3.6982,3770000.0
2007-10-17 21:51:00,3.70319,3.70319,3.69703,3.69703,4510000.0
2007-10-17 21:52:00,3.70422,3.70493,3.69772,3.70401,3010000.0
2007-10-17 21:53:00,3.69778,3.69778,3.69052,3.69244,5270000.0
2007-10-17 21:54:00,3.69852,3.70577,3.69715,3.69919,6760000.0
2007-10-17 21:55:00,3.70075,3.70245,3.69519,3.702,7150000.0
2007-10-17 21:56:00,3.70302,3.70349,3.70076,3.70208,4890000.0
2007-10-17 21:57:00,3.7012,3.70328,3.69337,3.70235,3780000.0
2007-10-17 21:58:00,3.70401,3.70401,3.69218,3.69452,3770000.0
2007-10-17 21:59:00,3.70103,3.70338,3.69269,3.70338,8660000.0
2007-10-17 22:00:00,3.70073,3.70436,3.69619,3.70158,7140000.0
2007-10-17 22:01:00,3.70195,3.70291,3.69688,3.69688,4880000.0
2007-10-17 22:02:00,3.70348,3.70348,3.70348,3.70348,750000.0
2007-10-17 22:03:00,3.69228,3.70333,3.69228,3.70333,4900000.0
2007-10-17 22:05:00,3.69738,3.69883,3.69738,3.69883,760000.0
2007-10-17 22:06:00,3.7026,3.7026,3.69202,3.69619,4880000.0
2007-10-17 22:07:00,3.69722,3.70305,3.69328,3.69777,6020000.0
2007-10-17 22:08:00,3.69351,3.70099,3.68968,3.70099,5260000.0
2007-10-17 22:09:00,3.70221,3.70221,3.6967,3.7017,5260000.0
2007-10-17 22:10:00,3.70228,3.70323,3.69343,3.70064,6390000.0
2007-10-17 22:11:00,3.7003,3.70247,3.68983,3.70031,6020000.0
2007-10-17 22:12:00,3.69256,3.70287,3.69042,3.70035,5260000.0
2007-10-17 22:13:00,3.70077,3.70077,3.69279,3.69289,4890000.0
2007-10-17 22:14:00,3.70169,3.70187,3.69275,3.70114,6760000.0
2007-10-17 22:15:00,3.70127,3.70191,3.69151,3.69384,5260000.0
2007-10-17 22:16:00,3.70288,3.70288,3.69827,3.69827,1130000.0
2007-10-17 22:17:00,3.70128,3.70185,3.69695,3.70064,4140000.0
2007-10-17 22:18:00,3.69765,3.70092,3.69269,3.69631,4890000.0
2007-10-17 22:19:00,3.70092,3.70343,3.69355,3.69355,6760000.0
2007-10-17 22:20:00,3.69603,3.70187,3.69575,3.69623,4140000.0
2007-10-17 22:21:00,3.69711,3.70305,3.69414,3.70097,6030000.0
2007-10-17 22:22:00,3.69719,3.70243,3.69337,3.70232,6390000.0
2007-10-17 22:23:00,3.69776,3.69866,3.68771,3.69107,6760000.0
2007-10-17 22:24:00,3.70099,3.70188,3.69721,3.6991,5260000.0
2007-10-17 22:25:00,3.70081,3.70081,3.69113,3.69158,4520000.0
2007-10-17 22:26:00,3.69654,3.70413,3.6929,3.70206,4510000.0
2007-10-17 22:27:00,3.69682,3.70152,3.69473,3.69677,5630000.0
2007-10-17 22:28:00,3.694,3.70003,3.69179,3.70003,4510000.0
2007-10-17 22:29:00,3.69724,3.703,3.696,3.69742,4890000.0
2007-10-17 22:30:00,3.69865,3.70318,3.69813,3.69813,4140000.0
2007-10-17 22:31:00,3.70038,3.70195,3.69619,3.70172,5660000.0
2007-10-17 22:32:00,3.70136,3.70196,3.69693,3.70055,2270000.0
2007-10-17 22:33:00,3.70118,3.70118,3.69263,3.69982,5630000.0
2007-10-17 22:34:00,3.69652,3.70217,3.69267,3.69842,5630000.0
2007-10-17 22:35:00,3.69229,3.70057,3.6922,3.70057,6010000.0
2007-10-17 22:36:00,3.69921,3.7013,3.69574,3.69641,4890000.0
2007-10-17 22:37:00,3.69608,3.7013,3.69608,3.6962,6390000.0
2007-10-17 22:38:00,3.6991,3.6991,3.68927,3.69494,8260000.0
2007-10-17 22:39:00,3.70081,3.70211,3.69644,3.69919,5280000.0
2007-10-17 22:40:00,3.7013,3.7016,3.69543,3.70136,4510000.0
2007-10-17 22:41:00,3.70102,3.70194,3.69645,3.70021,3400000.0
2007-10-17 22:42:00,3.69722,3.70209,3.69685,3.69976,4890000.0
2007-10-17 22:43:00,3.70103,3.70103,3.68683,3.69513,5270000.0
2007-10-17 22:44:00,3.70212,3.70212,3.69301,3.70112,4140000.0
2007-10-17 22:45:00,3.70463,3.70463,3.69491,3.70102,4510000.0
2007-10-17 22:46:00,3.6994,3.70053,3.6906,3.69187,10890000.0
2007-10-17 22:47:00,3.69674,3.70195,3.69673,3.69673,3750000.0
2007-10-17 22:48:00,3.69483,3.69892,3.68801,3.68801,6390000.0
2007-10-17 22:49:00,3.70101,3.70106,3.69611,3.69902,4140000.0
2007-10-17 22:50:00,3.69553,3.70088,3.68876,3.6991,6030000.0
2007-10-17 22:51:00,3.70033,3.70285,3.69472,3.69472,6010000.0
2007-10-17 22:52:00,3.70134,3.70168,3.69627,3.70168,4890000.0
2007-10-17 22:53:00,3.69941,3.70172,3.69326,3.69917,5630000.0
2007-10-17 22:54:00,3.69631,3.70243,3.69498,3.6979,6030000.0
2007-10-17 22:55:00,3.69673,3.70121,3.69465,3.69658,5640000.0
2007-10-17 22:56:00,3.69815,3.70374,3.69731,3.70317,5260000.0
2007-10-17 22:57:00,3.70161,3.70224,3.69843,3.7013,4880000.0
2007-10-17 22:58:00,3.69996,3.69996,3.69996,3.69996,750000.0
2007-10-17 22:59:00,3.69113,3.70021,3.69113,3.70021,4890000.0
2007-10-17 23:00:00,3.70202,3.70633,3.69663,3.69663,9390000.0
2007-10-17 23:01:00,3.70074,3.7022,3.69703,3.69999,3400000.0
2007-10-17 23:02:00,3.70081,3.70192,3.69663,3.70063,5650000.0
2007-10-17 23:03:00,3.69706,3.70096,3.69583,3.70096,4510000.0
2007-10-17 23:04:00,3.69842,3.69842,3.68819,3.69631,4510000.0
2007-10-17 23:05:00,3.6972,3.70057,3.69565,3.69865,5250000.0
2007-10-17 23:06:00,3.70072,3.70676,3.69922,3.70445,7890000.0
2007-10-17 23:07:00,3.70214,3.70236,3.69727,3.70163,3380000.0
2007-10-17 23:08:00,3.70141,3.70255,3.70019,3.70019,4510000.0
2007-10-17 23:09:00,3.69406,3.7,3.69406,3.69589,2260000.0
2007-10-17 23:10:00,3.69877,3.70252,3.69673,3.69744,5260000.0
2007-10-17 23:12:00,3.70061,3.70273,3.69465,3.70273,4150000.0
2007-10-17 23:13:00,3.70106,3.70106,3.69238,3.69689,4510000.0
2007-10-17 23:14:00,3.69445,3.70224,3.69059,3.69294,4160000.0
2007-10-17 23:15:00,3.70446,3.70446,3.69625,3.69775,4530000.0
2007-10-17 23:17:00,3.70367,3.70488,3.69502,3.69768,4520000.0
2007-10-17 23:18:00,3.6963,3.70322,3.69432,3.69733,4520000.0
2007-10-17 23:19:00,3.69507,3.70201,3.68823,3.70201,5260000.0
2007-10-17 23:20:00,3.70113,3.70252,3.69311,3.70108,4520000.0
2007-10-17 23:21:00,3.69665,3.70215,3.69206,3.70168,5250000.0
2007-10-17 23:22:00,3.70219,3.70219,3.69187,3.7005,4510000.0
2007-10-17 23:23:00,3.69292,3.69724,3.69292,3.69724,1500000.0
2007-10-17 23:24:00,3.6982,3.70332,3.68696,3.7015,5650000.0
2007-10-17 23:25:00,3.69744,3.70399,3.69212,3.69212,4890000.0
2007-10-17 23:27:00,3.69344,3.70111,3.69293,3.70023,4520000.0
2007-10-17 23:28:00,3.69725,3.70458,3.69725,3.70393,3770000.0
2007-10-17 23:29:00,3.70119,3.70119,3.68983,3.69136,3020000.0
2007-10-17 23:30:00,3.70385,3.70526,3.6983,3.70285,3400000.0
2007-10-17 23:31:00,3.69622,3.70088,3.69342,3.69351,4890000.0
2007-10-17 23:33:00,3.69969,3.703,3.69235,3.69922,6010000.0
2007-10-17 23:34:00,3.68523,3.70063,3.68523,3.70063,9020000.0
2007-10-17 23:35:00,3.69725,3.70237,3.69204,3.69703,5640000.0
2007-10-17 23:36:00,3.70179,3.70258,3.69737,3.69737,5640000.0
2007-10-17 23:37:00,3.70282,3.70282,3.69268,3.70109,6760000.0
2007-10-17 23:38:00,3.70196,3.70236,3.69754,3.70185,4510000.0
2007-10-17 23:39:00,3.69804,3.70238,3.69218,3.69539,4140000.0
2007-10-17 23:40:00,3.69654,3.70411,3.69331,3.69331,4510000.0
2007-10-17 23:41:00,3.70265,3.70331,3.69401,3.70331,5260000.0
2007-10-17 23:42:00,3.69309,3.7018,3.69244,3.69738,4510000.0
2007-10-17 23:43:00,3.69929,3.70003,3.69438,3.70003,5260000.0
2007-10-17 23:44:00,3.69747,3.70546,3.6923,3.70326,5640000.0
2007-10-17 23:45:00,3.69838,3.69838,3.69797,3.69797,760000.0
2007-10-17 23:46:00,3.70036,3.70096,3.69242,3.69711,4890000.0
2007-10-17 23:47:00,3.70034,3.70045,3.69325,3.69572,8640000.0
2007-10-17 23:48:00,3.6976,3.70282,3.69638,3.69638,4140000.0
2007-10-17 23:49:00,3.69723,3.70356,3.69723,3.70244,4890000.0
2007-10-17 23:50:00,3.6982,3.6994,3.68952,3.69455,5640000.0
2007-10-17 23:51:00,3.69646,3.70234,3.69344,3.70144,5260000.0
2007-10-17 23:53:00,3.68989,3.69898,3.68744,3.69856,8290000.0
2007-10-17 23:54:00,3.69351,3.69766,3.68802,3.68854,5280000.0
2007-10-17 23:55:00,3.69286,3.70015,3.69225,3.70015,4520000.0
2007-10-17 23:56:00,3.69201,3.70455,3.69201,3.69629,8660000.0
2007-10-17 23:57:00,3.69689,3.69911,3.69049,3.69911,4890000.0
2007-10-17 23:58:00,3.69939,3.70005,3.69045,3.695,4890000.0
2007-10-17 23:59:00,3.68652,3.69286,3.68412,3.68844,4510000.0
2007-10-18 00:00:00,3.70302,3.70302,3.68825,3.69477,8660000.0
2007-10-18 00:01:00,3.69098,3.6996,3.69017,3.69104,6400000.0
2007-10-18 00:02:00,3.69497,3.70062,3.69497,3.69981,5250000.0
2007-10-18 00:03:00,3.69952,3.70116,3.69384,3.69725,5260000.0
2007-10-18 00:04:00,3.70054,3.70341,3.69245,3.69245,4140000.0
2007-10-18 00:05:00,3.69194,3.69985,3.69194,3.69501,4150000.0
2007-10-18 00:06:00,3.69938,3.69996,3.69008,3.69571,4880000.0
2007-10-18 00:07:00,3.69793,3.7007,3.69293,3.69752,4900000.0
2007-10-18 00:08:00,3.69397,3.69803,3.69185,3.69185,2640000.0
2007-10-18 00:09:00,3.69798,3.70399,3.69324,3.69938,4130000.0
2007-10-18 00:10:00,3.69931,3.69931,3.68949,3.68949,3400000.0
2007-10-18 00:12:00,3.69152,3.69152,3.69152,3.69152,750000.0
2007-10-18 00:13:00,3.69661,3.70361,3.69441,3.69939,4510000.0
2007-10-18 00:14:00,3.69939,3.70396,3.69472,3.69472,5630000.0
2007-10-18 00:15:00,3.70316,3.70316,3.69121,3.69121,3770000.0
2007-10-18 00:16:00,3.69879,3.70187,3.68931,3.70187,3770000.0
2007-10-18 00:17:00,3.69749,3.70211,3.69749,3.6988,5270000.0
2007-10-18 00:18:00,3.69952,3.69952,3.69729,3.69729,1130000.0
2007-10-18 00:19:00,3.70052,3.70347,3.70052,3.70347,760000.0
2007-10-18 00:20:00,3.69152,3.70051,3.69152,3.70026,4140000.0
2007-10-18 00:21:00,3.69705,3.70053,3.69137,3.69137,6020000.0
2007-10-18 00:22:00,3.69796,3.70168,3.6965,3.69777,4520000.0
2007-10-18 00:23:00,3.69801,3.70191,3.69139,3.69467,6380000.0
2007-10-18 00:25:00,3.69578,3.7017,3.69552,3.70048,4880000.0
2007-10-18 00:26:00,3.69699,3.69998,3.68926,3.69998,6770000.0
2007-10-18 00:27:00,3.70048,3.70221,3.69068,3.70221,4890000.0
2007-10-18 00:28:00,3.69469,3.70226,3.69469,3.69641,5270000.0
2007-10-18 00:29:00,3.7013,3.7013,3.69146,3.70112,3760000.0
2007-10-18 00:30:00,3.70492,3.70493,3.69974,3.70417,4520000.0
2007-10-18 00:31:00,3.68785,3.69063,3.68522,3.69052,2640000.0
2007-10-18 00:32:00,3.69948,3.69948,3.69048,3.6907,8260000.0
2007-10-18 00:33:00,3.69925,3.70073,3.69166,3.70024,3760000.0
2007-10-18 00:34:00,3.70175,3.70199,3.698,3.7016,2640000.0
2007-10-18 00:35:00,3.6958,3.70007,3.69177,3.69177,6000000.0
2007-10-18 00:36:00,3.68224,3.69713,3.68224,3.69713,1880000.0
2007-10-18 00:37:00,3.69501,3.69949,3.69501,3.699,3750000.0
2007-10-18 00:38:00,3.70112,3.70112,3.69545,3.69877,6760000.0
2007-10-18 00:39:00,3.69707,3.70213,3.69288,3.69955,7890000.0
2007-10-18 00:40:00,3.6997,3.70102,3.6916,3.69604,8270000.0
2007-10-18 00:41:00,3.69134,3.70142,3.6906,3.6906,4900000.0
2007-10-18 00:42:00,3.69409,3.70576,3.69409,3.70135,4890000.0
2007-10-18 00:43:00,3.70162,3.70162,3.6931,3.7003,4890000.0
2007-10-18 00:44:00,3.70246,3.70414,3.694,3.70214,6390000.0
2007-10-18 00:45:00,3.69934,3.70517,3.69339,3.69339,7900000.0
2007-10-18 00:46:00,3.69773,3.70067,3.69108,3.69918,6390000.0
2007-10-18 00:47:00,3.70052,3.70052,3.69594,3.7004,3750000.0
2007-10-18 00:48:00,3.69455,3.69455,3.69455,3.69455,750000.0
2007-10-18 00:51:00,3.69125,3.6936,3.68559,3.6936,2260000.0
2007-10-18 00:52:00,3.70213,3.70351,3.69306,3.70131,4890000.0
2007-10-18 00:53:00,3.69108,3.69995,3.69108,3.69995,4130000.0
2007-10-18 00:54:00,3.6967,3.70061,3.69078,3.69337,6020000.0
2007-10-18 00:55:00,3.69797,3.70008,3.69122,3.69122,4890000.0
2007-10-18 00:56:00,3.69145,3.69987,3.69072,3.69072,7890000.0
2007-10-18 00:57:00,3.70023,3.70168,3.69541,3.69984,6010000.0
2007-10-18 00:58:00,3.70172,3.70622,3.6953,3.70282,6760000.0
2007-10-18 00:59:00,3.69513,3.70229,3.69513,3.70055,4140000.0
2007-10-18 01:00:00,3.69474,3.70387,3.69418,3.70016,8640000.0
2007-10-18 01:01:00,3.69822,3.70053,3.69075,3.69784,6760000.0
2007-10-18 01:02:00,3.70003,3.70263,3.69534,3.69628,4890000.0
2007-10-18 01:03:00,3.69738,3.70152,3.69013,3.69013,6380000.0
2007-10-18 01:04:00,3.70073,3.70386,3.69519,3.69519,7130000.0
2007-10-18 01:05:00,3.69451,3.70067,3.69324,3.70067,5650000.0
2007-10-18 01:06:00,3.69925,3.69925,3.6853,3.69827,12020000.0
2007-10-18 01:07:00,3.70119,3.70243,3.69339,3.70162,4510000.0
2007-10-18 01:08:00,3.70082,3.70096,3.69208,3.69949,5270000.0
2007-10-18 01:09:00,3.69993,3.70249,3.69203,3.70183,4880000.0
2007-10-18 01:10:00,3.69672,3.70229,3.69672,3.70229,1500000.0
2007-10-18 01:11:00,3.6965,3.6975,3.68813,3.68894,7510000.0
2007-10-18 01:12:00,3.70116,3.7013,3.68966,3.69667,6000000.0
2007-10-18 01:13:00,3.69667,3.69943,3.69119,3.69943,5270000.0
2007-10-18 01:14:00,3.70169,3.70281,3.69031,3.6971,6760000.0
2007-10-18 01:15:00,3.69969,3.70026,3.69097,3.69514,5250000.0
2007-10-18 01:16:00,3.70021,3.70416,3.69842,3.69992,5630000.0
2007-10-18 01:17:00,3.6911,3.69956,3.68952,3.69956,7880000.0
2007-10-18 01:18:00,3.6992,3.70066,3.68939,3.69541,5260000.0
2007-10-18 01:19:00,3.69608,3.70084,3.69565,3.6996,4900000.0
2007-10-18 01:20:00,3.70077,3.70077,3.69067,3.69515,4900000.0
2007-10-18 01:21:00,3.70108,3.70108,3.68821,3.69865,5260000.0
2007-10-18 01:22:00,3.68905,3.68905,3.68413,3.68413,3380000.0
2007-10-18 01:23:00,3.70094,3.70094,3.69161,3.70086,4510000.0
2007-10-18 01:24:00,3.70143,3.70143,3.69292,3.70106,6000000.0
2007-10-18 01:25:00,3.70048,3.70186,3.69296,3.70186,5260000.0
2007-10-18 01:26:00,3.69095,3.69973,3.69003,3.69378,4880000.0
2007-10-18 01:27:00,3.69465,3.69901,3.6864,3.6953,6400000.0
2007-10-18 01:28:00,3.6893,3.70167,3.6893,3.69566,6390000.0
2007-10-18 01:29:00,3.70152,3.70152,3.69078,3.69755,5260000.0
2007-10-18 01:30:00,3.7045,3.7045,3.69112,3.69966,15430000.0
2007-10-18 01:31:00,3.69993,3.70197,3.69198,3.70119,7150000.0
2007-10-18 01:32:00,3.6995,3.6995,3.68651,3.69874,5260000.0
2007-10-18 01:33:00,3.69933,3.69976,3.69334,3.69334,5260000.0
2007-10-18 01:34:00,3.69074,3.69955,3.69009,3.69927,5260000.0
2007-10-18 01:35:00,3.69801,3.7004,3.69278,3.69577,4890000.0
2007-10-18 01:37:00,3.68804,3.69152,3.68212,3.68602,9390000.0
2007-10-18 01:38:00,3.69764,3.69764,3.69638,3.69638,1130000.0
2007-10-18 01:39:00,3.69735,3.69961,3.69735,3.69961,1500000.0
2007-10-18 01:40:00,3.70137,3.70248,3.69262,3.70059,3770000.0
2007-10-18 01:41:00,3.69981,3.70006,3.69014,3.70006,6770000.0
2007-10-18 01:42:00,3.69578,3.7001,3.69021,3.7001,6400000.0
2007-10-18 01:43:00,3.69744,3.70252,3.69744,3.70129,3380000.0
2007-10-18 01:44:00,3.69602,3.70318,3.69602,3.69743,6760000.0
2007-10-18 01:45:00,3.70497,3.70497,3.69602,3.70113,10940000.0
2007-10-18 01:46:00,3.69967,3.69967,3.68935,3.69084,9030000.0
2007-10-18 01:47:00,3.70074,3.70074,3.69082,3.69566,6030000.0
2007-10-18 01:48:00,3.69154,3.70107,3.69154,3.69974,3780000.0
2007-10-18 01:49:00,3.7017,3.70307,3.69362,3.70236,7130000.0
2007-10-18 01:50:00,3.6959,3.70116,3.6934,3.6934,7510000.0
2007-10-18 01:51:00,3.70151,3.70479,3.69667,3.69667,4880000.0
2007-10-18 01:52:00,3.69453,3.69904,3.69453,3.69904,1500000.0
2007-10-18 01:53:00,3.69543,3.70113,3.68958,3.69921,5260000.0
2007-10-18 01:54:00,3.69683,3.7005,3.69235,3.69673,5260000.0
2007-10-18 01:55:00,3.69466,3.69997,3.68991,3.69495,8260000.0
2007-10-18 01:56:00,3.69438,3.70187,3.69438,3.70028,3380000.0
2007-10-18 01:57:00,3.69857,3.69857,3.68695,3.69074,5260000.0
2007-10-18 01:58:00,3.6954,3.70231,3.6954,3.69604,9770000.0
2007-10-18 02:00:00,3.70341,3.70341,3.68783,3.69822,9400000.0
2007-10-18 02:02:00,3.69745,3.69745,3.69051,3.69462,6390000.0
2007-10-18 02:03:00,3.6906,3.69912,3.68774,3.69912,6010000.0
2007-10-18 02:04:00,3.69975,3.70141,3.6922,3.70141,4510000.0
2007-10-18 02:06:00,3.70145,3.70145,3.69133,3.69133,7130000.0
2007-10-18 02:07:00,3.69931,3.70054,3.6907,3.69872,5250000.0
2007-10-18 02:08:00,3.69349,3.70637,3.69349,3.69904,7140000.0
2007-10-18 02:09:00,3.69979,3.70222,3.69214,3.69925,4520000.0
2007-10-18 02:10:00,3.69508,3.69918,3.69034,3.69918,4150000.0
2007-10-18 02:11:00,3.69407,3.70108,3.69396,3.69396,4150000.0
2007-10-18 02:12:00,3.70036,3.70036,3.69065,3.69098,4880000.0
2007-10-18 02:13:00,3.69957,3.69957,3.69362,3.69362,3770000.0
2007-10-18 02:14:00,3.69927,3.70003,3.69463,3.69463,4520000.0
2007-10-18 02:15:00,3.69927,3.70093,3.69561,3.69561,3780000.0
2007-10-18 02:16:00,3.69978,3.70175,3.69231,3.69617,7510000.0
2007-10-18 02:17:00,3.69543,3.69925,3.69142,3.69925,7500000.0
2007-10-18 02:18:00,3.70151,3.70506,3.69289,3.70201,6760000.0
2007-10-18 02:19:00,3.69986,3.70191,3.69768,3.6979,6380000.0
2007-10-18 02:21:00,3.69778,3.69999,3.69085,3.69106,6390000.0
2007-10-18 02:22:00,3.70074,3.70074,3.68511,3.68511,4880000.0
2007-10-18 02:23:00,3.70042,3.70042,3.69458,3.69568,4140000.0
2007-10-18 02:24:00,3.69921,3.70067,3.6956,3.69922,4510000.0
2007-10-18 02:25:00,3.69677,3.70106,3.69189,3.69189,5260000.0
2007-10-18 02:26:00,3.70164,3.70164,3.69662,3.69662,3010000.0
2007-10-18 02:27:00,3.69405,3.7007,3.68746,3.68746,6770000.0
2007-10-18 02:28:00,3.70098,3.70231,3.69197,3.69197,6770000.0
2007-10-18 02:29:00,3.69583,3.70215,3.69174,3.69174,7160000.0
2007-10-18 02:30:00,3.70263,3.70263,3.69699,3.7017,4140000.0
2007-10-18 02:31:00,3.69908,3.69977,3.68907,3.6991,6770000.0
2007-10-18 02:32:00,3.69805,3.69867,3.69541,3.69561,4520000.0
2007-10-18 02:33:00,3.68946,3.69762,3.68946,3.69762,3010000.0
2007-10-18 02:34:00,3.69399,3.69879,3.69008,3.69008,4150000.0
2007-10-18 02:35:00,3.69964,3.70233,3.69604,3.69676,7130000.0
2007-10-18 02:36:00,3.69886,3.70087,3.69079,3.70087,5260000.0
2007-10-18 02:37:00,3.70091,3.70329,3.69333,3.69712,4880000.0
2007-10-18 02:38:00,3.68863,3.69865,3.68854,3.69865,4890000.0
2007-10-18 02:39:00,3.70061,3.70175,3.69678,3.69678,5260000.0
2007-10-18 02:40:00,3.69421,3.70226,3.69397,3.70027,4140000.0
2007-10-18 02:41:00,3.6912,3.70162,3.6912,3.70148,4890000.0
2007-10-18 02:42:00,3.7011,3.7011,3.69158,3.70068,6390000.0
2007-10-18 02:43:00,3.69088,3.6987,3.68601,3.69003,4890000.0
2007-10-18 02:44:00,3.69676,3.70135,3.69264,3.69943,5260000.0
2007-10-18 02:45:00,3.69565,3.7059,3.69565,3.70329,3390000.0
2007-10-18 02:46:00,3.70009,3.70115,3.69237,3.7001,4140000.0
2007-10-18 02:47:00,3.69057,3.69874,3.6866,3.69869,7520000.0
2007-10-18 02:48:00,3.69474,3.69841,3.68924,3.69841,4520000.0
2007-10-18 02:49:00,3.70108,3.70383,3.69632,3.69873,6030000.0
2007-10-18 02:50:00,3.6956,3.69932,3.6944,3.69538,5260000.0
2007-10-18 02:51:00,3.70109,3.70109,3.69513,3.70065,6770000.0
2007-10-18 02:53:00,3.69143,3.6998,3.68751,3.69907,5260000.0
2007-10-18 02:54:00,3.69224,3.70392,3.69224,3.69651,4880000.0
2007-10-18 02:55:00,3.6992,3.70045,3.69143,3.69953,6770000.0
2007-10-18 02:57:00,3.69922,3.70112,3.69166,3.70099,4880000.0
2007-10-18 02:58:00,3.69567,3.69972,3.6864,3.69064,4510000.0
2007-10-18 03:00:00,3.69413,3.70203,3.69278,3.70016,3770000.0
2007-10-18 03:01:00,3.70114,3.70344,3.6928,3.6928,6770000.0
2007-10-18 03:02:00,3.6952,3.69972,3.69098,3.69649,4520000.0
2007-10-18 03:03:00,3.69106,3.69888,3.68124,3.6889,5270000.0
2007-10-18 03:04:00,3.69286,3.70404,3.69286,3.7013,4520000.0
2007-10-18 03:05:00,3.70112,3.70112,3.69552,3.7002,1890000.0
2007-10-18 03:06:00,3.69219,3.70098,3.69219,3.70002,3010000.0
2007-10-18 03:07:00,3.69957,3.70111,3.69186,3.69186,3770000.0
2007-10-18 03:08:00,3.70072,3.70072,3.70072,3.70072,380000.0
2007-10-18 03:09:00,3.70079,3.70079,3.69046,3.69753,6390000.0
2007-10-18 03:10:00,3.69759,3.70104,3.6933,3.69687,4140000.0
2007-10-18 03:11:00,3.70029,3.70244,3.69194,3.70244,5260000.0
2007-10-18 03:12:00,3.69572,3.70088,3.69046,3.69527,3770000.0
2007-10-18 03:13:00,3.6925,3.69736,3.68434,3.69414,4890000.0
2007-10-18 03:14:00,3.69887,3.70355,3.69672,3.70043,4890000.0
2007-10-18 03:15:00,3.70341,3.70341,3.69491,3.70035,9780000.0
2007-10-18 03:16:00,3.69071,3.70017,3.69053,3.70017,5280000.0
2007-10-18 03:17:00,3.7009,3.70262,3.69188,3.69188,3770000.0
2007-10-18 03:18:00,3.69934,3.69934,3.68754,3.69401,4540000.0
2007-10-18 03:19:00,3.69652,3.70314,3.69345,3.70132,5260000.0
2007-10-18 03:20:00,3.69598,3.70235,3.69598,3.69619,4890000.0
2007-10-18 03:21:00,3.6927,3.70428,3.6927,3.70119,4880000.0
2007-10-18 03:22:00,3.69659,3.70013,3.6951,3.6951,4510000.0
2007-10-18 03:23:00,3.69684,3.69994,3.69121,3.69121,3770000.0
2007-10-18 03:24:00,3.70248,3.70248,3.69396,3.70018,6020000.0
2007-10-18 03:25:00,3.69608,3.70078,3.69366,3.70005,4140000.0
2007-10-18 03:26:00,3.69687,3.70337,3.69052,3.70337,6770000.0
2007-10-18 03:27:00,3.69524,3.70027,3.69143,3.70027,4130000.0
2007-10-18 03:28:00,3.69839,3.69839,3.68602,3.69772,5260000.0
2007-10-18 03:29:00,3.70186,3.70417,3.69333,3.6962,6400000.0
2007-10-18 03:30:00,3.69658,3.7091,3.69533,3.70249,13160000.0
2007-10-18 03:32:00,3.70167,3.70363,3.69274,3.69706,4510000.0
2007-10-18 03:33:00,3.68809,3.69001,3.67922,3.68509,5260000.0
2007-10-18 03:34:00,3.69774,3.70433,3.69774,3.6996,5260000.0
2007-10-18 03:35:00,3.70113,3.70186,3.69075,3.70123,4900000.0
2007-10-18 03:36:00,3.6913,3.70341,3.69113,3.70341,4880000.0
2007-10-18 03:37:00,3.70121,3.7019,3.69552,3.69703,4510000.0
2007-10-18 03:38:00,3.70209,3.70209,3.69329,3.69329,3010000.0
2007-10-18 03:39:00,3.70117,3.70379,3.6978,3.70081,4510000.0
2007-10-18 03:40:00,3.7024,3.70275,3.69498,3.69992,6020000.0
2007-10-18 03:41:00,3.69878,3.70435,3.69574,3.70435,5270000.0
2007-10-18 03:42:00,3.70089,3.70503,3.69616,3.69616,7140000.0
2007-10-18 03:43:00,3.7021,3.7021,3.68863,3.69844,10510000.0
2007-10-18 03:44:00,3.69021,3.70053,3.69021,3.70053,5640000.0
2007-10-18 03:45:00,3.69765,3.7025,3.69241,3.70198,4510000.0
2007-10-18 03:46:00,3.70091,3.70279,3.69447,3.69598,4890000.0
2007-10-18 03:47:00,3.70053,3.70053,3.69482,3.69482,4140000.0
2007-10-18 03:48:00,3.70041,3.70676,3.6968,3.70119,7140000.0
2007-10-18 03:49:00,3.6945,3.70389,3.69219,3.69847,4520000.0
2007-10-18 03:50:00,3.70441,3.70626,3.69801,3.70219,4880000.0
2007-10-18 03:51:00,3.69418,3.70342,3.69418,3.70015,6020000.0
2007-10-18 03:52:00,3.69512,3.70495,3.69512,3.69652,4890000.0
2007-10-18 03:53:00,3.70247,3.70316,3.69351,3.70101,4880000.0
2007-10-18 03:54:00,3.68734,3.70171,3.68734,3.7012,7150000.0
2007-10-18 03:55:00,3.69609,3.70309,3.69609,3.70309,6770000.0
2007-10-18 03:56:00,3.69954,3.70131,3.69112,3.70131,4890000.0
2007-10-18 03:57:00,3.69816,3.7012,3.69201,3.69553,6770000.0
2007-10-18 03:58:00,3.70122,3.70153,3.69708,3.69725,3770000.0
2007-10-18 03:59:00,3.69608,3.70176,3.68951,3.70176,5260000.0
2007-10-18 04:00:00,3.69286,3.70487,3.69286,3.70326,4140000.0
2007-10-18 04:01:00,3.69748,3.70348,3.69559,3.70119,4880000.0
2007-10-18 04:02:00,3.69712,3.70117,3.69461,3.70117,3380000.0
2007-10-18 04:03:00,3.69834,3.70162,3.6951,3.69569,6020000.0
2007-10-18 04:04:00,3.69711,3.70173,3.69126,3.6973,5250000.0
2007-10-18 04:05:00,3.70102,3.70428,3.69832,3.7033,5650000.0
2007-10-18 04:06:00,3.69825,3.70884,3.69425,3.69733,4510000.0
2007-10-18 04:07:00,3.70019,3.70293,3.697,3.69723,5260000.0
2007-10-18 04:08:00,3.70217,3.70217,3.69493,3.69493,4880000.0
2007-10-18 04:09:00,3.70304,3.70304,3.69003,3.69565,6010000.0
2007-10-18 04:10:00,3.70216,3.70631,3.69783,3.70373,13530000.0
2007-10-18 04:11:00,3.69704,3.70175,3.697,3.70175,4880000.0
2007-10-18 04:12:00,3.70095,3.70895,3.69748,3.70106,5630000.0
2007-10-18 04:13:00,3.70039,3.70663,3.69587,3.70434,4510000.0
2007-10-18 04:14:00,3.6999,3.70247,3.69126,3.69903,3760000.0
2007-10-18 04:15:00,3.69961,3.70324,3.69375,3.70201,3750000.0
2007-10-18 04:16:00,3.69921,3.70589,3.6967,3.704,4510000.0
2007-10-18 04:17:00,3.69857,3.70421,3.69712,3.70421,7510000.0
2007-10-18 04:18:00,3.69164,3.70098,3.69164,3.69891,5260000.0
2007-10-18 04:19:00,3.69663,3.7029,3.69663,3.7029,4890000.0
2007-10-18 04:20:00,3.70325,3.70381,3.69879,3.70301,5630000.0
2007-10-18 04:21:00,3.70182,3.7041,3.6952,3.70306,2640000.0
2007-10-18 04:22:00,3.69807,3.70565,3.69651,3.704,7900000.0
2007-10-18 04:23:00,3.69944,3.70466,3.69455,3.70307,4520000.0
2007-10-18 04:24:00,3.6943,3.70219,3.687,3.69782,6770000.0
2007-10-18 04:25:00,3.70237,3.70465,3.69746,3.70465,4140000.0
2007-10-18 04:26:00,3.7025,3.70489,3.69971,3.70119,7140000.0
2007-10-18 04:27:00,3.69745,3.70314,3.69745,3.70157,4900000.0
2007-10-18 04:28:00,3.70509,3.70509,3.69438,3.70299,7510000.0
2007-10-18 04:29:00,3.69029,3.69173,3.68622,3.68678,4510000.0
2007-10-18 04:30:00,3.70469,3.70469,3.69852,3.70168,7150000.0
2007-10-18 04:31:00,3.70127,3.70436,3.70127,3.7027,2640000.0
2007-10-18 04:32:00,3.69761,3.70343,3.69463,3.69911,4520000.0
2007-10-18 04:33:00,3.69339,3.70378,3.69284,3.69712,7510000.0
2007-10-18 04:34:00,3.698,3.70032,3.6921,3.69648,6770000.0
2007-10-18 04:35:00,3.69775,3.70304,3.69324,3.69324,4140000.0
2007-10-18 04:36:00,3.70291,3.70406,3.6949,3.69704,6780000.0
2007-10-18 04:37:00,3.70541,3.7056,3.69953,3.69965,5260000.0
2007-10-18 04:38:00,3.70315,3.7034,3.69456,3.70112,10520000.0
2007-10-18 04:39:00,3.69834,3.70013,3.68888,3.68888,7510000.0
2007-10-18 04:40:00,3.70077,3.70359,3.6966,3.69808,5640000.0
2007-10-18 04:41:00,3.69747,3.705,3.69747,3.705,4880000.0
2007-10-18 04:42:00,3.69827,3.70492,3.6979,3.70492,3010000.0
2007-10-18 04:43:00,3.69666,3.70355,3.69666,3.69744,6770000.0
2007-10-18 04:44:00,3.69751,3.70105,3.6896,3.6896,6390000.0
2007-10-18 04:45:00,3.70523,3.70523,3.69316,3.70332,6770000.0
2007-10-18 04:46:00,3.70288,3.70358,3.694,3.70358,7880000.0
2007-10-18 04:47:00,3.69424,3.70303,3.69168,3.70303,4890000.0
2007-10-18 04:48:00,3.6972,3.70335,3.697,3.70335,5270000.0
2007-10-18 04:49:00,3.70026,3.70026,3.69134,3.6929,6400000.0
2007-10-18 04:50:00,3.69875,3.7041,3.69164,3.70348,4880000.0
2007-10-18 04:51:00,3.69839,3.70191,3.69684,3.70191,7880000.0
2007-10-18 04:52:00,3.70239,3.70355,3.69469,3.70294,4890000.0
2007-10-18 04:54:00,3.69985,3.69985,3.68937,3.68937,6400000.0
2007-10-18 04:55:00,3.70457,3.70457,3.69829,3.70427,4520000.0
2007-10-18 04:56:00,3.70249,3.70737,3.69803,3.70552,7900000.0
2007-10-18 04:57:00,3.70306,3.70526,3.69788,3.70219,4890000.0
2007-10-18 04:58:00,3.702,3.70209,3.69397,3.70209,4890000.0
2007-10-18 04:59:00,3.69797,3.70522,3.69797,3.70463,7510000.0
2007-10-18 05:00:00,3.69782,3.70144,3.69005,3.69118,5260000.0
2007-10-18 05:01:00,3.69881,3.70312,3.69717,3.69717,4520000.0
2007-10-18 05:02:00,3.70357,3.70602,3.69972,3.70074,6780000.0
2007-10-18 05:03:00,3.70421,3.70421,3.69383,3.70064,3780000.0
2007-10-18 05:05:00,3.6816,3.70168,3.6816,3.70168,6770000.0
2007-10-18 05:06:00,3.70311,3.70375,3.6933,3.70375,5630000.0
2007-10-18 05:07:00,3.7014,3.70359,3.69321,3.70314,6390000.0
2007-10-18 05:08:00,3.70207,3.70226,3.69271,3.70226,4900000.0
2007-10-18 05:09:00,3.69781,3.70363,3.69538,3.69842,4140000.0
2007-10-18 05:10:00,3.69552,3.70133,3.69033,3.70133,3030000.0
2007-10-18 05:11:00,3.69996,3.70482,3.6953,3.6953,5640000.0
2007-10-18 05:12:00,3.70307,3.70307,3.69739,3.70206,3020000.0
2007-10-18 05:13:00,3.70643,3.70656,3.69673,3.70656,6010000.0
2007-10-18 05:14:00,3.70265,3.70382,3.69387,3.69439,6020000.0
2007-10-18 05:15:00,3.69696,3.70509,3.69206,3.69883,9390000.0
2007-10-18 05:16:00,3.70179,3.70482,3.69494,3.69534,4510000.0
2007-10-18 05:17:00,3.69829,3.70435,3.69518,3.69827,4510000.0
2007-10-18 05:18:00,3.69859,3.70419,3.69466,3.69491,4510000.0
2007-10-18 05:19:00,3.69862,3.70454,3.69517,3.70244,4510000.0
2007-10-18 05:20:00,3.70198,3.70324,3.69382,3.69834,4520000.0
2007-10-18 05:21:00,3.70403,3.70458,3.6952,3.70373,5280000.0
2007-10-18 05:22:00,3.70269,3.70754,3.69753,3.70637,9400000.0
2007-10-18 05:24:00,3.7006,3.7043,3.69533,3.69989,4880000.0
2007-10-18 05:25:00,3.69861,3.70281,3.68954,3.70199,6760000.0
2007-10-18 05:26:00,3.70202,3.70474,3.69609,3.70419,4900000.0
2007-10-18 05:27:00,3.695,3.70484,3.695,3.69927,6390000.0
2007-10-18 05:28:00,3.69717,3.70354,3.69421,3.69731,6390000.0
2007-10-18 05:29:00,3.69804,3.70354,3.69337,3.69337,6760000.0
2007-10-18 05:30:00,3.6982,3.69944,3.68913,3.69837,4890000.0
2007-10-18 05:31:00,3.70398,3.70409,3.69481,3.69481,6400000.0
2007-10-18 05:32:00,3.70272,3.7034,3.69819,3.70231,4130000.0
2007-10-18 05:33:00,3.69545,3.70207,3.69275,3.70186,8260000.0
2007-10-18 05:34:00,3.70013,3.70382,3.69298,3.70371,8640000.0
2007-10-18 05:35:00,3.69678,3.70163,3.69133,3.70163,4150000.0
2007-10-18 05:36:00,3.70014,3.70599,3.70014,3.70482,3400000.0
2007-10-18 05:37:00,3.70168,3.70331,3.69189,3.70281,7160000.0
2007-10-18 05:38:00,3.70238,3.70562,3.69642,3.70422,4890000.0
2007-10-18 05:40:00,3.69098,3.69098,3.68022,3.68892,9770000.0
2007-10-18 05:42:00,3.70135,3.7033,3.69716,3.69853,5630000.0
2007-10-18 05:43:00,3.70396,3.70797,3.69492,3.70496,6020000.0
2007-10-18 05:44:00,3.70228,3.70228,3.69253,3.69253,4130000.0
2007-10-18 05:45:00,3.70249,3.70249,3.69355,3.6944,7130000.0
2007-10-18 05:46:00,3.6918,3.70376,3.6918,3.70376,6000000.0
2007-10-18 05:47:00,3.69827,3.70233,3.69827,3.70202,7140000.0
2007-10-18 05:48:00,3.69868,3.70385,3.69441,3.69875,6380000.0
2007-10-18 05:49:00,3.70148,3.7038,3.70148,3.70328,4880000.0
2007-10-18 05:50:00,3.70233,3.70346,3.69502,3.6955,6000000.0
2007-10-18 05:52:00,3.69611,3.70664,3.69611,3.70351,4140000.0
2007-10-18 05:53:00,3.7028,3.70628,3.69935,3.70502,5260000.0
2007-10-18 05:54:00,3.7013,3.70547,3.69628,3.70281,4510000.0
2007-10-18 05:55:00,3.70147,3.70285,3.69479,3.69479,4880000.0
2007-10-18 05:56:00,3.6966,3.7019,3.69653,3.69948,4500000.0
2007-10-18 05:57:00,3.69949,3.70416,3.69884,3.69884,6380000.0
2007-10-18 05:58:00,3.7026,3.70378,3.69831,3.69831,7880000.0
2007-10-18 05:59:00,3.69789,3.70584,3.69754,3.70388,7880000.0
2007-10-18 06:00:00,3.69685,3.70335,3.69156,3.70335,4880000.0
2007-10-18 06:01:00,3.69783,3.70089,3.6923,3.6923,2260000.0
2007-10-18 06:02:00,3.70077,3.70446,3.69355,3.69931,5260000.0
2007-10-18 06:03:00,3.7035,3.70395,3.69548,3.69968,6390000.0
2007-10-18 06:04:00,3.70377,3.70377,3.69245,3.7009,6750000.0
2007-10-18 06:05:00,3.70238,3.70289,3.6928,3.6928,7510000.0
2007-10-18 06:06:00,3.7043,3.7043,3.70203,3.70258,6010000.0
2007-10-18 06:07:00,3.69838,3.70419,3.69385,3.70293,6760000.0
2007-10-18 06:08:00,3.70206,3.70206,3.69272,3.69948,7510000.0
2007-10-18 06:09:00,3.70438,3.70438,3.70138,3.70138,5250000.0
2007-10-18 06:10:00,3.68312,3.69212,3.68312,3.69212,4130000.0
2007-10-18 06:14:00,3.70366,3.705,3.69551,3.70383,4880000.0
2007-10-18 06:15:00,3.69651,3.70583,3.69651,3.70562,4510000.0
2007-10-18 06:16:00,3.68601,3.70048,3.68601,3.69972,4880000.0
2007-10-18 06:17:00,3.70082,3.70465,3.69258,3.70299,9390000.0
2007-10-18 06:19:00,3.69943,3.70621,3.69943,3.70398,4880000.0
2007-10-18 06:20:00,3.70007,3.70311,3.6964,3.697,6760000.0
2007-10-18 06:21:00,3.69328,3.70203,3.69319,3.69944,7880000.0
2007-10-18 06:25:00,3.69843,3.70532,3.69581,3.70231,4880000.0
2007-10-18 06:26:00,3.6999,3.70237,3.68884,3.69805,7520000.0
2007-10-18 06:28:00,3.69617,3.70524,3.69617,3.70445,7510000.0
2007-10-18 06:29:00,3.69326,3.70148,3.69326,3.69344,5640000.0
2007-10-18 06:30:00,3.70406,3.70406,3.69412,3.69901,8650000.0
2007-10-18 06:31:00,3.70063,3.7022,3.69417,3.70087,6000000.0
2007-10-18 06:32:00,3.70203,3.70203,3.6903,3.69355,5630000.0
2007-10-18 06:34:00,3.70204,3.70349,3.69195,3.70261,4140000.0
2007-10-18 06:35:00,3.70288,3.70288,3.69405,3.7002,4890000.0
2007-10-18 06:36:00,3.6977,3.69796,3.6903,3.69596,7140000.0
2007-10-18 06:37:00,3.70369,3.70513,3.69515,3.70227,3400000.0
2007-10-18 06:38:00,3.70245,3.70472,3.6938,3.70394,6400000.0
2007-10-18 06:39:00,3.69857,3.7056,3.69434,3.7056,8650000.0
2007-10-18 06:40:00,3.70542,3.70542,3.69541,3.70363,6770000.0
2007-10-18 06:41:00,3.70294,3.70294,3.69045,3.69923,6020000.0
2007-10-18 06:42:00,3.69793,3.70596,3.69655,3.69923,5270000.0
2007-10-18 06:43:00,3.70243,3.70627,3.69725,3.70418,9390000.0
2007-10-18 06:44:00,3.70091,3.7038,3.69724,3.69768,7510000.0
2007-10-18 06:45:00,3.70608,3.70608,3.69455,3.69918,10510000.0
2007-10-18 06:46:00,3.69734,3.70306,3.69065,3.69065,5630000.0
2007-10-18 06:47:00,3.69808,3.705,3.69808,3.70237,4510000.0
2007-10-18 06:48:00,3.70219,3.7058,3.69811,3.70019,5250000.0
2007-10-18 06:49:00,3.70265,3.70438,3.69907,3.70438,4510000.0
2007-10-18 06:51:00,3.69497,3.70469,3.69137,3.70469,4880000.0
2007-10-18 06:52:00,3.69886,3.70399,3.6939,3.70399,3400000.0
2007-10-18 06:53:00,3.69021,3.70161,3.69021,3.70161,6780000.0
2007-10-18 06:54:00,3.70197,3.70344,3.69479,3.70015,3770000.0
2007-10-18 06:55:00,3.70851,3.70851,3.70851,3.70851,750000.0
2007-10-18 06:56:00,3.69736,3.70154,3.69232,3.69735,6020000.0
2007-10-18 06:57:00,3.70135,3.70302,3.69447,3.69886,5280000.0
2007-10-18 06:58:00,3.69351,3.70409,3.69351,3.69919,6380000.0
2007-10-18 06:59:00,3.70758,3.70762,3.69822,3.70679,4910000.0
2007-10-18 07:00:00,3.70094,3.70477,3.69637,3.70471,6380000.0
2007-10-18 07:01:00,3.70456,3.70456,3.69211,3.69211,5260000.0
2007-10-18 07:02:00,3.70558,3.70558,3.69338,3.69338,6770000.0
2007-10-18 07:03:00,3.70303,3.7044,3.69558,3.69558,4520000.0
2007-10-18 07:04:00,3.7032,3.70431,3.69423,3.70205,5260000.0
2007-10-18 07:05:00,3.69309,3.7034,3.69309,3.69974,3770000.0
2007-10-18 07:06:00,3.7044,3.7044,3.68838,3.68838,5260000.0
2007-10-18 07:07:00,3.704,3.70495,3.69999,3.70162,4510000.0
2007-10-18 07:10:00,3.7035,3.7035,3.69008,3.69869,4510000.0
2007-10-18 07:11:00,3.69885,3.70295,3.69197,3.70234,6030000.0
2007-10-18 07:12:00,3.70041,3.7025,3.69671,3.6968,4890000.0
2007-10-18 07:13:00,3.70345,3.70492,3.69423,3.70199,7130000.0
2007-10-18 07:14:00,3.70115,3.70325,3.69334,3.69334,4510000.0
2007-10-18 07:15:00,3.70274,3.70456,3.69505,3.69525,6010000.0
2007-10-18 07:16:00,3.69109,3.69257,3.68293,3.6902,5640000.0
2007-10-18 07:17:00,3.69872,3.70755,3.6965,3.70049,4140000.0
2007-10-18 07:21:00,3.69209,3.69352,3.68678,3.69229,3770000.0
2007-10-18 07:22:00,3.70133,3.70651,3.6952,3.70488,7140000.0
2007-10-18 07:23:00,3.70077,3.70789,3.70015,3.70088,4880000.0
2007-10-18 07:24:00,3.70206,3.70224,3.69463,3.69463,2640000.0
2007-10-18 07:25:00,3.70422,3.70491,3.69195,3.69676,7880000.0
2007-10-18 07:26:00,3.69599,3.7,3.68328,3.68328,6760000.0
2007-10-18 07:27:00,3.70251,3.70251,3.69257,3.70222,6010000.0
2007-10-18 07:28:00,3.69743,3.70367,3.69346,3.69346,6030000.0
2007-10-18 07:29:00,3.70049,3.70328,3.69368,3.70137,6010000.0
2007-10-18 07:30:00,3.70438,3.70438,3.69234,3.70201,3760000.0
2007-10-18 07:31:00,3.70205,3.7027,3.70137,3.70195,4890000.0
2007-10-18 07:32:00,3.69262,3.69262,3.68412,3.6865,4890000.0
2007-10-18 07:33:00,3.69697,3.7031,3.69462,3.69922,4510000.0
2007-10-18 07:34:00,3.69459,3.70045,3.68938,3.70045,5630000.0
2007-10-18 07:35:00,3.69918,3.70396,3.69537,3.70391,4510000.0
2007-10-18 07:36:00,3.70146,3.70326,3.69462,3.70325,4890000.0
2007-10-18 07:37:00,3.69973,3.70242,3.68375,3.69627,7140000.0
2007-10-18 07:38:00,3.69391,3.70319,3.69391,3.69969,6010000.0
2007-10-18 07:39:00,3.6989,3.70255,3.6989,3.70255,4510000.0
2007-10-18 07:40:00,3.69269,3.70549,3.69269,3.69895,6390000.0
2007-10-18 07:41:00,3.70257,3.70417,3.69211,3.70417,7520000.0
2007-10-18 07:42:00,3.69195,3.70241,3.6887,3.69962,6030000.0
2007-10-18 07:43:00,3.69933,3.69933,3.69175,3.69839,5260000.0
2007-10-18 07:44:00,3.70012,3.701,3.69858,3.70061,4890000.0
2007-10-18 07:45:00,3.69398,3.70121,3.68975,3.70054,11270000.0
2007-10-18 07:46:00,3.6964,3.70222,3.69207,3.6959,4880000.0
2007-10-18 07:47:00,3.68647,3.70177,3.68647,3.70177,5260000.0
2007-10-18 07:48:00,3.70122,3.70332,3.6932,3.6932,4510000.0
2007-10-18 07:49:00,3.69967,3.70133,3.69089,3.69883,4140000.0
2007-10-18 07:50:00,3.69992,3.70221,3.69768,3.69995,4140000.0
2007-10-18 07:51:00,3.68935,3.70245,3.68935,3.69835,5640000.0
2007-10-18 07:52:00,3.6975,3.70104,3.6902,3.69864,5630000.0
2007-10-18 07:53:00,3.69237,3.70158,3.69225,3.69888,6750000.0
2007-10-18 07:54:00,3.69099,3.7011,3.68947,3.7011,5260000.0
2007-10-18 07:55:00,3.69396,3.69871,3.69206,3.69511,4510000.0
2007-10-18 07:56:00,3.69769,3.69899,3.68952,3.69218,6380000.0
2007-10-18 07:57:00,3.69689,3.6983,3.69238,3.69724,4150000.0
2007-10-18 07:58:00,3.69992,3.69992,3.68993,3.69452,5280000.0
2007-10-18 07:59:00,3.69183,3.70655,3.69183,3.70229,6020000.0
2007-10-18 08:00:00,3.69054,3.70002,3.69054,3.69598,5630000.0
2007-10-18 08:01:00,3.69706,3.6994,3.68871,3.6994,6390000.0
2007-10-18 08:02:00,3.69435,3.70069,3.68765,3.70069,5270000.0
2007-10-18 08:03:00,3.68928,3.6992,3.68928,3.69341,6770000.0
2007-10-18 08:04:00,3.69155,3.70018,3.69155,3.69601,4900000.0
2007-10-18 08:05:00,3.69767,3.69767,3.6919,3.69655,7880000.0
2007-10-18 08:06:00,3.69134,3.70035,3.68884,3.69633,7900000.0
2007-10-18 08:07:00,3.69541,3.69688,3.68789,3.69175,4140000.0
2007-10-18 08:08:00,3.69571,3.69783,3.68938,3.69759,4520000.0
2007-10-18 08:09:00,3.69423,3.69994,3.69219,3.69219,4890000.0
2007-10-18 08:10:00,3.69627,3.69721,3.68944,3.69665,4880000.0
2007-10-18 08:11:00,3.69264,3.69624,3.69012,3.69012,4510000.0
2007-10-18 08:12:00,3.68607,3.69346,3.68119,3.68637,5640000.0
2007-10-18 08:13:00,3.68779,3.6932,3.68301,3.68301,6010000.0
2007-10-18 08:14:00,3.69189,3.69361,3.68567,3.68567,5260000.0
2007-10-18 08:15:00,3.69483,3.69483,3.6896,3.69463,6390000.0
2007-10-18 08:16:00,3.68937,3.69429,3.68937,3.69422,4510000.0
2007-10-18 08:17:00,3.69323,3.69323,3.6816,3.68724,4520000.0
2007-10-18 08:18:00,3.69502,3.69502,3.68617,3.69422,6000000.0
2007-10-18 08:19:00,3.68708,3.69355,3.68687,3.68832,4890000.0
2007-10-18 08:20:00,3.69434,3.69732,3.68702,3.69208,6390000.0
2007-10-18 08:21:00,3.69322,3.69706,3.69305,3.69305,6010000.0
2007-10-18 08:22:00,3.69011,3.69421,3.68315,3.69421,6400000.0
2007-10-18 08:23:00,3.6946,3.69612,3.68606,3.69382,6010000.0
2007-10-18 08:24:00,3.68956,3.69411,3.68685,3.69411,4140000.0
2007-10-18 08:25:00,3.69287,3.6943,3.6826,3.68786,6390000.0
2007-10-18 08:26:00,3.69238,3.69676,3.6896,3.69125,6760000.0
2007-10-18 08:27:00,3.68711,3.69477,3.68711,3.6946,5260000.0
2007-10-18 08:28:00,3.68893,3.69495,3.68443,3.68443,5260000.0
2007-10-18 08:29:00,3.69534,3.69594,3.69225,3.69562,4510000.0
2007-10-18 08:30:00,3.69206,3.69604,3.69089,3.69179,4510000.0
2007-10-18 08:31:00,3.69254,3.69508,3.68834,3.69041,7510000.0
2007-10-18 08:32:00,3.68617,3.69222,3.681,3.69072,6770000.0
2007-10-18 08:33:00,3.68785,3.69261,3.68108,3.68746,6760000.0
2007-10-18 08:34:00,3.69124,3.6942,3.68335,3.68335,7880000.0
2007-10-18 08:35:00,3.69351,3.69533,3.68818,3.69399,5640000.0
2007-10-18 08:36:00,3.68759,3.69621,3.68759,3.69476,4900000.0
2007-10-18 08:37:00,3.69249,3.69507,3.68494,3.68899,7880000.0
2007-10-18 08:38:00,3.69452,3.69452,3.68371,3.69315,8260000.0
2007-10-18 08:39:00,3.69508,3.69508,3.68914,3.69271,4880000.0
2007-10-18 08:40:00,3.68442,3.69363,3.68409,3.69311,4510000.0
2007-10-18 08:41:00,3.68902,3.69585,3.68527,3.69279,4140000.0
2007-10-18 08:42:00,3.69307,3.69327,3.68611,3.69327,6400000.0
2007-10-18 08:43:00,3.69234,3.69504,3.68229,3.68409,6390000.0
2007-10-18 08:44:00,3.68714,3.69346,3.6814,3.69204,10520000.0
2007-10-18 08:45:00,3.69531,3.69531,3.68394,3.6939,6030000.0
2007-10-18 08:46:00,3.68788,3.6948,3.68485,3.68981,5640000.0
2007-10-18 08:47:00,3.69129,3.694,3.68387,3.69372,6400000.0
2007-10-18 08:48:00,3.69274,3.69523,3.68839,3.69511,4510000.0
2007-10-18 08:49:00,3.68327,3.69319,3.68327,3.69319,5660000.0
2007-10-18 08:50:00,3.6925,3.69445,3.68334,3.6842,6400000.0
2007-10-18 08:51:00,3.68804,3.69612,3.68804,3.69612,4510000.0
2007-10-18 08:52:00,3.69054,3.69512,3.68828,3.69108,4140000.0
2007-10-18 08:53:00,3.69411,3.69636,3.68508,3.69335,6390000.0
2007-10-18 08:54:00,3.69305,3.69586,3.68148,3.6918,7130000.0
2007-10-18 08:55:00,3.69288,3.6979,3.68571,3.68823,5630000.0
2007-10-18 08:56:00,3.69277,3.69611,3.68983,3.6899,4140000.0
2007-10-18 08:57:00,3.69504,3.69668,3.69278,3.69668,4890000.0
2007-10-18 08:58:00,3.69275,3.69606,3.68539,3.69606,6020000.0
2007-10-18 08:59:00,3.68974,3.69414,3.68253,3.68599,5260000.0
2007-10-18 09:00:00,3.68658,3.6957,3.68416,3.6957,7530000.0
2007-10-18 09:01:00,3.69266,3.69865,3.69115,3.69509,7510000.0
2007-10-18 09:02:00,3.6908,3.69271,3.68482,3.69141,6010000.0
2007-10-18 09:03:00,3.69044,3.70106,3.68863,3.69333,7140000.0
2007-10-18 09:04:00,3.68967,3.69726,3.68084,3.69262,3400000.0
2007-10-18 09:05:00,3.69191,3.69713,3.69149,3.69603,4510000.0
2007-10-18 09:06:00,3.69438,3.69981,3.69007,3.69826,11640000.0
2007-10-18 09:07:00,3.68858,3.69806,3.68742,3.69634,3770000.0
2007-10-18 09:08:00,3.69278,3.69782,3.68582,3.69709,5640000.0
2007-10-18 09:09:00,3.69338,3.69338,3.68779,3.69118,4890000.0
2007-10-18 09:10:00,3.69839,3.70137,3.69058,3.69365,9400000.0
2007-10-18 09:11:00,3.69776,3.69988,3.68831,3.69331,10890000.0
2007-10-18 09:12:00,3.69334,3.69929,3.6926,3.69477,6390000.0
2007-10-18 09:13:00,3.697,3.69827,3.68669,3.69827,9770000.0
2007-10-18 09:14:00,3.69293,3.69803,3.68167,3.69582,17260000.0
2007-10-18 09:15:00,3.69492,3.69949,3.69055,3.69055,7900000.0
2007-10-18 09:16:00,3.69981,3.69981,3.69453,3.6951,6020000.0
2007-10-18 09:17:00,3.6984,3.7023,3.69007,3.69007,4140000.0
2007-10-18 09:18:00,3.69406,3.69921,3.69192,3.6986,5260000.0
2007-10-18 09:19:00,3.69141,3.69954,3.68732,3.69954,4520000.0
2007-10-18 09:20:00,3.6935,3.69795,3.69227,3.69751,6010000.0
2007-10-18 09:21:00,3.69012,3.70007,3.69012,3.69371,7130000.0
2007-10-18 09:22:00,3.69629,3.702,3.68635,3.69851,9030000.0
2007-10-18 09:23:00,3.69184,3.69681,3.69056,3.69558,3770000.0
2007-10-18 09:24:00,3.69799,3.69799,3.68782,3.69555,5270000.0
2007-10-18 09:25:00,3.69457,3.69929,3.68832,3.69387,6770000.0
2007-10-18 09:26:00,3.69735,3.69884,3.68539,3.69453,8270000.0
2007-10-18 09:27:00,3.69234,3.69892,3.69234,3.69808,4880000.0
2007-10-18 09:28:00,3.69285,3.69762,3.682,3.69614,8660000.0
2007-10-18 09:29:00,3.69276,3.6991,3.68478,3.6888,10550000.0
2007-10-18 09:30:00,3.69476,3.69954,3.69128,3.69826,7140000.0
2007-10-18 09:31:00,3.69899,3.70012,3.69341,3.69341,3780000.0
2007-10-18 09:32:00,3.69435,3.70191,3.69435,3.70092,4140000.0
2007-10-18 09:33:00,3.70166,3.70181,3.69211,3.7009,6010000.0
2007-10-18 09:34:00,3.69415,3.69768,3.68954,3.69616,6390000.0
2007-10-18 09:35:00,3.70051,3.70051,3.69486,3.69921,5260000.0
2007-10-18 09:36:00,3.69111,3.6997,3.69091,3.69951,7150000.0
2007-10-18 09:37:00,3.70051,3.70063,3.69551,3.70063,4880000.0
2007-10-18 09:38:00,3.69603,3.70088,3.69427,3.70088,4140000.0
2007-10-18 09:39:00,3.70138,3.70138,3.68381,3.69747,6390000.0
2007-10-18 09:40:00,3.69657,3.69952,3.69001,3.6901,7140000.0
2007-10-18 09:41:00,3.69404,3.69918,3.68858,3.69389,5640000.0
2007-10-18 09:42:00,3.6936,3.70001,3.69313,3.69701,6760000.0
2007-10-18 09:43:00,3.69799,3.70129,3.69098,3.69564,3770000.0
2007-10-18 09:44:00,3.69956,3.70075,3.68725,3.70075,11280000.0
2007-10-18 09:45:00,3.70131,3.70131,3.68958,3.70086,4510000.0
2007-10-18 09:46:00,3.7006,3.7006,3.68992,3.70041,8640000.0
2007-10-18 09:47:00,3.69881,3.70152,3.68963,3.70028,6390000.0
2007-10-18 09:48:00,3.69993,3.70169,3.69604,3.70031,5630000.0
2007-10-18 09:49:00,3.68833,3.69804,3.68481,3.69804,4510000.0
2007-10-18 09:50:00,3.6904,3.69951,3.68539,3.6992,6760000.0
2007-10-18 09:51:00,3.69833,3.70019,3.69407,3.69761,3770000.0
2007-10-18 09:52:00,3.69534,3.7013,3.69466,3.69799,4900000.0
2007-10-18 09:53:00,3.69556,3.70002,3.6895,3.6895,7140000.0
2007-10-18 09:54:00,3.69358,3.69715,3.68842,3.69715,3400000.0
2007-10-18 09:55:00,3.6978,3.6978,3.68844,3.68844,4880000.0
2007-10-18 09:56:00,3.69717,3.69817,3.68769,3.69041,5270000.0
2007-10-18 09:57:00,3.69631,3.69873,3.69157,3.69157,4880000.0
2007-10-18 09:58:00,3.69682,3.69682,3.68324,3.69604,5290000.0
2007-10-18 09:59:00,3.69698,3.69825,3.68288,3.69825,11650000.0
2007-10-18 10:00:00,3.69818,3.69932,3.68896,3.69565,5630000.0
2007-10-18 10:01:00,3.69565,3.70002,3.69458,3.69872,5250000.0
2007-10-18 10:02:00,3.69949,3.70347,3.69093,3.70028,8250000.0
2007-10-18 10:03:00,3.6946,3.70408,3.68942,3.69584,10520000.0
2007-10-18 10:04:00,3.69731,3.70017,3.69366,3.69467,5650000.0
2007-10-18 10:05:00,3.68926,3.69639,3.68926,3.69413,4150000.0
2007-10-18 10:06:00,3.69877,3.69877,3.68893,3.69864,5260000.0
2007-10-18 10:07:00,3.69846,3.69846,3.68707,3.68707,3780000.0
2007-10-18 10:08:00,3.69914,3.70005,3.69414,3.69644,7160000.0
2007-10-18 10:09:00,3.70131,3.70349,3.69111,3.69974,5660000.0
2007-10-18 10:10:00,3.68812,3.69836,3.68268,3.69836,6770000.0
2007-10-18 10:11:00,3.69882,3.70095,3.68905,3.69908,11650000.0
2007-10-18 10:12:00,3.6998,3.70055,3.69253,3.69701,5650000.0
2007-10-18 10:13:00,3.69957,3.69957,3.68581,3.68581,6380000.0
2007-10-18 10:14:00,3.69301,3.69835,3.68747,3.69397,12030000.0
2007-10-18 10:15:00,3.69809,3.69951,3.68656,3.69824,6390000.0
2007-10-18 10:16:00,3.70078,3.70078,3.69382,3.6985,4510000.0
2007-10-18 10:17:00,3.69519,3.69924,3.6919,3.69532,6000000.0
2007-10-18 10:18:00,3.69462,3.69756,3.68956,3.69354,4880000.0
2007-10-18 10:19:00,3.69811,3.69811,3.68716,3.69531,7130000.0
2007-10-18 10:20:00,3.69761,3.69761,3.6781,3.69192,9390000.0
2007-10-18 10:21:00,3.69528,3.7043,3.69174,3.70052,10890000.0
2007-10-18 10:22:00,3.69654,3.69668,3.68453,3.69331,5640000.0
2007-10-18 10:23:00,3.69057,3.70062,3.69057,3.69395,4510000.0
2007-10-18 10:24:00,3.695,3.69877,3.69004,3.69877,7140000.0
2007-10-18 10:25:00,3.68586,3.69421,3.68449,3.69015,5630000.0
2007-10-18 10:26:00,3.69893,3.69925,3.69155,3.6943,7130000.0
2007-10-18 10:27:00,3.69948,3.70022,3.68909,3.69652,4150000.0
2007-10-18 10:28:00,3.69573,3.70044,3.69535,3.69535,3400000.0
2007-10-18 10:29:00,3.69435,3.69958,3.68685,3.69694,16900000.0
2007-10-18 10:30:00,3.69897,3.69927,3.68704,3.69927,6400000.0
2007-10-18 10:31:00,3.69909,3.69909,3.68722,3.69785,9390000.0
2007-10-18 10:32:00,3.69704,3.69943,3.68654,3.69877,5260000.0
2007-10-18 10:33:00,3.69582,3.69894,3.69075,3.69894,4890000.0
2007-10-18 10:34:00,3.69688,3.69872,3.68921,3.68921,6770000.0
2007-10-18 10:35:00,3.69128,3.69725,3.68636,3.69344,5630000.0
2007-10-18 10:36:00,3.69895,3.69994,3.69159,3.69524,5640000.0
2007-10-18 10:37:00,3.69833,3.69902,3.69171,3.69902,7510000.0
2007-10-18 10:38:00,3.69402,3.6978,3.69219,3.69593,5640000.0
2007-10-18 10:39:00,3.69205,3.69897,3.69107,3.69107,4510000.0
2007-10-18 10:40:00,3.69759,3.69759,3.67941,3.6963,6020000.0
2007-10-18 10:41:00,3.69621,3.69939,3.68943,3.69939,4890000.0
2007-10-18 10:42:00,3.69403,3.70028,3.68988,3.69319,6380000.0
2007-10-18 10:43:00,3.69549,3.70172,3.69063,3.69423,6020000.0
2007-10-18 10:44:00,3.69638,3.7001,3.69514,3.69755,6390000.0
2007-10-18 10:45:00,3.69908,3.69908,3.68404,3.69712,5270000.0
2007-10-18 10:46:00,3.69854,3.69854,3.68999,3.69813,4510000.0
2007-10-18 10:47:00,3.69428,3.69931,3.69428,3.69931,4880000.0
2007-10-18 10:48:00,3.69831,3.69831,3.6866,3.69251,7500000.0
2007-10-18 10:49:00,3.69592,3.70187,3.69429,3.69594,6780000.0
2007-10-18 10:50:00,3.70112,3.70112,3.68568,3.69733,7510000.0
2007-10-18 10:51:00,3.69409,3.69995,3.68932,3.69964,4890000.0
2007-10-18 10:52:00,3.7019,3.70206,3.69777,3.70203,5260000.0
2007-10-18 10:53:00,3.69185,3.70138,3.6915,3.70059,5270000.0
2007-10-18 10:54:00,3.69648,3.70294,3.69322,3.70275,4890000.0
2007-10-18 10:55:00,3.69846,3.70296,3.69337,3.70296,6770000.0
2007-10-18 10:56:00,3.70068,3.70452,3.69536,3.69764,7510000.0
2007-10-18 10:57:00,3.6977,3.70279,3.69482,3.70279,6750000.0
2007-10-18 10:58:00,3.70267,3.70403,3.69732,3.70403,5250000.0
2007-10-18 10:59:00,3.70291,3.70327,3.69257,3.70327,5640000.0
2007-10-18 11:00:00,3.6988,3.70348,3.68888,3.69235,12780000.0
2007-10-18 11:01:00,3.70176,3.70248,3.69673,3.70248,5260000.0
2007-10-18 11:02:00,3.69229,3.70205,3.69085,3.69085,6760000.0
2007-10-18 11:03:00,3.6968,3.70041,3.69224,3.6967,6760000.0
2007-10-18 11:04:00,3.69622,3.70268,3.68964,3.69789,4880000.0
2007-10-18 11:05:00,3.6973,3.70175,3.68652,3.70175,6390000.0
2007-10-18 11:06:00,3.69966,3.701,3.69152,3.70068,6020000.0
2007-10-18 11:07:00,3.69141,3.70063,3.69141,3.69471,5260000.0
2007-10-18 11:08:00,3.70095,3.7012,3.69155,3.70054,6380000.0
2007-10-18 11:09:00,3.70018,3.70044,3.68895,3.70044,4520000.0
2007-10-18 11:10:00,3.69346,3.70045,3.68585,3.68585,4900000.0
2007-10-18 11:11:00,3.70153,3.70153,3.69008,3.70151,7880000.0
2007-10-18 11:12:00,3.70139,3.70139,3.69101,3.70059,6770000.0
2007-10-18 11:13:00,3.69755,3.69996,3.69436,3.69996,5260000.0
2007-10-18 11:14:00,3.69858,3.70209,3.69156,3.70037,9790000.0
2007-10-18 11:15:00,3.69481,3.69973,3.68844,3.69072,4890000.0
2007-10-18 11:16:00,3.69361,3.70101,3.69206,3.69899,6000000.0
2007-10-18 11:17:00,3.70008,3.70008,3.69065,3.69263,3770000.0
2007-10-18 11:18:00,3.69843,3.69902,3.68982,3.69902,4510000.0
2007-10-18 11:19:00,3.69414,3.69998,3.69222,3.69998,4880000.0
2007-10-18 11:20:00,3.68966,3.70116,3.68966,3.7009,4510000.0
2007-10-18 11:21:00,3.69076,3.70135,3.68957,3.70013,6400000.0
2007-10-18 11:22:00,3.70071,3.70071,3.69783,3.70015,6020000.0
2007-10-18 11:23:00,3.69992,3.70105,3.69381,3.69877,4880000.0
2007-10-18 11:24:00,3.69483,3.70077,3.69026,3.69528,4880000.0
2007-10-18 11:25:00,3.69504,3.70119,3.69214,3.70119,6380000.0
2007-10-18 11:26:00,3.68736,3.6987,3.68736,3.6987,4140000.0
2007-10-18 11:27:00,3.70021,3.70021,3.69158,3.69688,6760000.0
2007-10-18 11:28:00,3.6948,3.70078,3.69148,3.69742,6020000.0
2007-10-18 11:29:00,3.69378,3.70022,3.69378,3.69682,11630000.0
2007-10-18 11:30:00,3.69814,3.69949,3.6916,3.6916,6390000.0
2007-10-18 11:31:00,3.68814,3.69866,3.68513,3.69866,4510000.0
2007-10-18 11:32:00,3.6998,3.70077,3.68749,3.6934,7520000.0
2007-10-18 11:33:00,3.70175,3.70396,3.6956,3.69832,6010000.0
2007-10-18 11:34:00,3.70091,3.70091,3.69241,3.69383,4880000.0
2007-10-18 11:35:00,3.69714,3.70057,3.69441,3.69941,6380000.0
2007-10-18 11:36:00,3.6959,3.6984,3.68342,3.6984,7890000.0
2007-10-18 11:37:00,3.69962,3.70277,3.69669,3.70156,7140000.0
2007-10-18 11:38:00,3.69898,3.70055,3.68867,3.70055,4520000.0
2007-10-18 11:39:00,3.69279,3.69978,3.69279,3.69978,4890000.0
2007-10-18 11:40:00,3.69655,3.70134,3.6915,3.6915,4880000.0
2007-10-18 11:41:00,3.69967,3.69967,3.68908,3.69737,6380000.0
2007-10-18 11:42:00,3.69947,3.70099,3.69622,3.69622,4510000.0
2007-10-18 11:43:00,3.69625,3.69967,3.6908,3.69747,7150000.0
2007-10-18 11:44:00,3.69816,3.70118,3.69448,3.69448,5630000.0
2007-10-18 11:45:00,3.69518,3.70121,3.69518,3.70121,3400000.0
2007-10-18 11:46:00,3.69342,3.69819,3.68583,3.69477,6770000.0
2007-10-18 11:47:00,3.69543,3.70137,3.69515,3.70137,4890000.0
2007-10-18 11:48:00,3.70012,3.70012,3.68953,3.69947,7500000.0
2007-10-18 11:49:00,3.69784,3.70148,3.69534,3.69635,6380000.0
2007-10-18 11:50:00,3.70168,3.70168,3.69208,3.69707,6390000.0
2007-10-18 11:51:00,3.69861,3.69861,3.68875,3.69607,5630000.0
2007-10-18 11:52:00,3.69654,3.69981,3.69354,3.69934,4140000.0
2007-10-18 11:53:00,3.69624,3.7011,3.69191,3.69191,7140000.0
2007-10-18 11:54:00,3.69854,3.70321,3.69636,3.69722,6390000.0
2007-10-18 11:55:00,3.69521,3.69976,3.6898,3.69726,5260000.0
2007-10-18 11:56:00,3.69396,3.69773,3.69065,3.69627,4880000.0
2007-10-18 11:57:00,3.69186,3.70166,3.69115,3.69685,6010000.0
2007-10-18 11:58:00,3.69698,3.70041,3.69541,3.69606,6380000.0
2007-10-18 11:59:00,3.69718,3.69946,3.69114,3.69862,7890000.0
2007-10-18 12:00:00,3.69516,3.69918,3.69391,3.69918,3770000.0
2007-10-18 12:01:00,3.69331,3.69872,3.68501,3.69666,7510000.0
2007-10-18 12:02:00,3.70102,3.70172,3.68939,3.70017,7510000.0
2007-10-18 12:03:00,3.6954,3.69867,3.69288,3.69867,4510000.0
2007-10-18 12:04:00,3.70125,3.70125,3.69313,3.70013,6010000.0
2007-10-18 12:05:00,3.70012,3.70012,3.69124,3.69442,5260000.0
2007-10-18 12:06:00,3.68958,3.69397,3.687,3.687,4880000.0
2007-10-18 12:07:00,3.69128,3.70061,3.6907,3.6954,5260000.0
2007-10-18 12:08:00,3.69471,3.70133,3.68921,3.70068,4880000.0
2007-10-18 12:09:00,3.69316,3.69996,3.69316,3.69996,5260000.0
2007-10-18 12:10:00,3.69617,3.69996,3.69559,3.6982,4140000.0
2007-10-18 12:11:00,3.69874,3.69874,3.68412,3.68609,4510000.0
2007-10-18 12:12:00,3.69995,3.69995,3.69488,3.69503,6390000.0
2007-10-18 12:13:00,3.69875,3.69992,3.69418,3.69422,4140000.0
2007-10-18 12:14:00,3.69956,3.70077,3.68911,3.69974,6760000.0
2007-10-18 12:15:00,3.70161,3.70233,3.69505,3.70204,9400000.0
2007-10-18 12:16:00,3.69712,3.69794,3.69036,3.69794,4880000.0
2007-10-18 12:17:00,3.70065,3.70199,3.69684,3.69684,4510000.0
2007-10-18 12:18:00,3.70073,3.70224,3.69686,3.70014,5640000.0
2007-10-18 12:19:00,3.70117,3.70117,3.69016,3.6936,4140000.0
2007-10-18 12:20:00,3.70126,3.70148,3.69586,3.69818,6010000.0
2007-10-18 12:21:00,3.70021,3.7008,3.69113,3.7008,6770000.0
2007-10-18 12:22:00,3.69644,3.70264,3.69644,3.70264,5260000.0
2007-10-18 12:23:00,3.69511,3.70211,3.69355,3.69536,4890000.0
2007-10-18 12:24:00,3.68634,3.70162,3.68634,3.70162,6770000.0
2007-10-18 12:25:00,3.70163,3.70163,3.69139,3.69736,9770000.0
2007-10-18 12:26:00,3.69399,3.69743,3.68038,3.68038,8640000.0
2007-10-18 12:27:00,3.70285,3.70285,3.69446,3.70206,4150000.0
2007-10-18 12:28:00,3.70241,3.70241,3.69467,3.70138,5630000.0
2007-10-18 12:29:00,3.69798,3.70219,3.69469,3.70083,5630000.0
2007-10-18 12:30:00,3.70022,3.7017,3.68937,3.7017,16920000.0
2007-10-18 12:31:00,3.69717,3.70147,3.6894,3.69113,5640000.0
2007-10-18 12:32:00,3.68596,3.69824,3.68596,3.69526,6020000.0
2007-10-18 12:33:00,3.69875,3.69933,3.68473,3.69933,5260000.0
2007-10-18 12:34:00,3.69383,3.70071,3.69383,3.70049,5250000.0
2007-10-18 12:35:00,3.69757,3.70207,3.69719,3.70152,4890000.0
2007-10-18 12:36:00,3.70193,3.70193,3.6817,3.68725,4510000.0
2007-10-18 12:37:00,3.70197,3.70251,3.69261,3.70197,6030000.0
2007-10-18 12:38:00,3.69616,3.70146,3.69448,3.70146,5630000.0
2007-10-18 12:39:00,3.6924,3.70234,3.69133,3.7003,6400000.0
2007-10-18 12:40:00,3.69378,3.70228,3.69378,3.70141,4890000.0
2007-10-18 12:41:00,3.6976,3.70603,3.6916,3.70342,5640000.0
2007-10-18 12:42:00,3.6862,3.7009,3.6862,3.7009,8270000.0
2007-10-18 12:43:00,3.69949,3.69955,3.69475,3.6963,7140000.0
2007-10-18 12:44:00,3.69718,3.702,3.69402,3.69861,5250000.0
2007-10-18 12:45:00,3.70004,3.70004,3.68944,3.6933,5640000.0
2007-10-18 12:46:00,3.69993,3.70066,3.68984,3.70021,5260000.0
2007-10-18 12:47:00,3.6957,3.69814,3.69066,3.69807,4140000.0
2007-10-18 12:48:00,3.69124,3.70144,3.69124,3.69741,5260000.0
2007-10-18 12:49:00,3.69461,3.7004,3.68791,3.69406,4510000.0
2007-10-18 12:50:00,3.70203,3.70206,3.69145,3.69853,4510000.0
2007-10-18 12:51:00,3.70134,3.70146,3.69526,3.70146,5260000.0
2007-10-18 12:52:00,3.7023,3.70232,3.68774,3.69992,4520000.0
2007-10-18 12:53:00,3.70145,3.70145,3.69226,3.69931,4900000.0
2007-10-18 12:54:00,3.69949,3.70079,3.69073,3.70079,5630000.0
2007-10-18 12:55:00,3.69477,3.69786,3.69409,3.69709,4880000.0
2007-10-18 12:56:00,3.69723,3.70211,3.69665,3.69802,6750000.0
2007-10-18 12:57:00,3.68151,3.69859,3.68151,3.69859,8290000.0
2007-10-18 12:58:00,3.69662,3.69773,3.68895,3.68895,7140000.0
2007-10-18 12:59:00,3.70143,3.7018,3.69141,3.70038,4890000.0
2007-10-18 13:00:00,3.70045,3.70081,3.69347,3.70071,8640000.0
2007-10-18 13:01:00,3.69531,3.70346,3.6941,3.70046,7890000.0
2007-10-18 13:02:00,3.68636,3.69866,3.68636,3.69865,5630000.0
2007-10-18 13:03:00,3.69536,3.70301,3.69076,3.70301,7520000.0
2007-10-18 13:04:00,3.6996,3.70272,3.69295,3.69907,5640000.0
2007-10-18 13:05:00,3.69417,3.70082,3.69132,3.70082,4150000.0
2007-10-18 13:06:00,3.69952,3.70267,3.69326,3.70267,6380000.0
2007-10-18 13:07:00,3.69281,3.70196,3.69281,3.69612,4510000.0
2007-10-18 13:08:00,3.70063,3.70263,3.69524,3.70228,4890000.0
2007-10-18 13:09:00,3.69802,3.70525,3.6913,3.70457,12780000.0
2007-10-18 13:10:00,3.69849,3.70363,3.6981,3.70294,4140000.0
2007-10-18 13:11:00,3.704,3.70516,3.69539,3.70428,4890000.0
2007-10-18 13:12:00,3.69596,3.70055,3.69002,3.69843,7510000.0
2007-10-18 13:13:00,3.70136,3.70278,3.69058,3.70278,6390000.0
2007-10-18 13:14:00,3.70036,3.70529,3.6937,3.70252,7900000.0
2007-10-18 13:15:00,3.70044,3.70588,3.70006,3.70006,7140000.0
2007-10-18 13:16:00,3.70033,3.70452,3.6946,3.69679,5630000.0
2007-10-18 13:17:00,3.69818,3.70376,3.69593,3.7033,5630000.0
2007-10-18 13:18:00,3.70467,3.70591,3.69451,3.70527,6030000.0
2007-10-18 13:19:00,3.69674,3.70566,3.6951,3.70566,4530000.0
2007-10-18 13:20:00,3.70193,3.70218,3.69364,3.69988,4520000.0
2007-10-18 13:21:00,3.70465,3.70545,3.69349,3.70462,6400000.0
2007-10-18 13:22:00,3.69686,3.70478,3.6929,3.70111,5270000.0
2007-10-18 13:23:00,3.70672,3.70672,3.69895,3.70439,6390000.0
2007-10-18 13:24:00,3.6999,3.70682,3.69648,3.70682,4510000.0
2007-10-18 13:25:00,3.70476,3.70759,3.69795,3.70709,6390000.0
2007-10-18 13:26:00,3.70723,3.70723,3.69958,3.70462,5260000.0
2007-10-18 13:27:00,3.70677,3.70677,3.69686,3.70146,6010000.0
2007-10-18 13:28:00,3.70313,3.70526,3.69886,3.70053,7510000.0
2007-10-18 13:29:00,3.70477,3.70648,3.70092,3.70648,4880000.0
2007-10-18 13:30:00,3.70124,3.70674,3.70124,3.70486,7140000.0
2007-10-18 13:31:00,3.70229,3.70698,3.69948,3.70472,4880000.0
2007-10-18 13:32:00,3.70691,3.70691,3.69399,3.70354,4890000.0
2007-10-18 13:33:00,3.69728,3.70516,3.69563,3.69947,10900000.0
2007-10-18 13:34:00,3.7023,3.70342,3.69431,3.69858,6400000.0
2007-10-18 13:35:00,3.70355,3.70456,3.6948,3.70309,4890000.0
2007-10-18 13:36:00,3.69876,3.7044,3.69262,3.7044,6020000.0
2007-10-18 13:37:00,3.70569,3.70569,3.6866,3.70273,6390000.0
2007-10-18 13:38:00,3.70068,3.70406,3.69537,3.69904,7510000.0
2007-10-18 13:39:00,3.70299,3.70299,3.69359,3.69359,4510000.0
2007-10-18 13:40:00,3.69583,3.70585,3.69552,3.70538,6390000.0
2007-10-18 13:41:00,3.70498,3.70498,3.69163,3.69163,4900000.0
2007-10-18 13:42:00,3.69738,3.70412,3.68675,3.70412,5270000.0
2007-10-18 13:43:00,3.70074,3.7065,3.69696,3.7065,5640000.0
2007-10-18 13:44:00,3.70528,3.70528,3.69522,3.69984,9020000.0
2007-10-18 13:45:00,3.7035,3.70543,3.69782,3.70074,7890000.0
2007-10-18 13:46:00,3.69821,3.70464,3.69496,3.70233,9020000.0
2007-10-18 13:47:00,3.69592,3.70208,3.69104,3.6968,4150000.0
2007-10-18 13:48:00,3.69997,3.7074,3.69521,3.70371,4530000.0
2007-10-18 13:49:00,3.69762,3.70342,3.69762,3.7029,5260000.0
2007-10-18 13:50:00,3.7029,3.7038,3.69468,3.70362,6400000.0
2007-10-18 13:51:00,3.70409,3.70409,3.69554,3.69953,4510000.0
2007-10-18 13:52:00,3.69815,3.70262,3.686,3.686,6010000.0
2007-10-18 13:53:00,3.69934,3.70315,3.69089,3.69728,7910000.0
2007-10-18 13:54:00,3.70161,3.70494,3.69455,3.69572,14270000.0
2007-10-18 13:55:00,3.70362,3.70526,3.69984,3.70526,5650000.0
2007-10-18 13:56:00,3.70039,3.70475,3.69695,3.70475,4880000.0
2007-10-18 13:57:00,3.70057,3.70334,3.69459,3.69934,5270000.0
2007-10-18 13:58:00,3.69676,3.7025,3.68979,3.7025,4890000.0
2007-10-18 13:59:00,3.70095,3.70276,3.69686,3.70085,6400000.0
2007-10-18 14:00:00,3.70212,3.70498,3.69544,3.70498,10530000.0
2007-10-18 14:01:00,3.69524,3.70359,3.69158,3.70359,4510000.0
2007-10-18 14:02:00,3.70011,3.70382,3.68939,3.69986,7130000.0
2007-10-18 14:03:00,3.70177,3.70264,3.68883,3.70264,12020000.0
2007-10-18 14:04:00,3.70413,3.70426,3.69546,3.69563,3770000.0
2007-10-18 14:05:00,3.69978,3.70712,3.69774,3.70657,5630000.0
2007-10-18 14:06:00,3.70395,3.70475,3.69393,3.70118,7540000.0
2007-10-18 14:07:00,3.70613,3.70723,3.69807,3.70647,5650000.0
2007-10-18 14:08:00,3.69727,3.70386,3.69394,3.70386,5260000.0
2007-10-18 14:09:00,3.70031,3.70467,3.69652,3.70077,4150000.0
2007-10-18 14:10:00,3.70457,3.70628,3.69524,3.70238,6760000.0
2007-10-18 14:11:00,3.7064,3.7064,3.69768,3.70375,7510000.0
2007-10-18 14:12:00,3.70118,3.70649,3.69632,3.70542,5650000.0
2007-10-18 14:13:00,3.69777,3.70549,3.69311,3.70549,7140000.0
2007-10-18 14:14:00,3.70696,3.70696,3.69539,3.70425,4510000.0
2007-10-18 14:15:00,3.70545,3.70615,3.69924,3.7044,8280000.0
2007-10-18 14:16:00,3.7073,3.7073,3.69843,3.7073,6020000.0
2007-10-18 14:17:00,3.70456,3.70609,3.6967,3.70609,6010000.0
2007-10-18 14:18:00,3.69936,3.70406,3.69304,3.70342,5640000.0
2007-10-18 14:19:00,3.70661,3.70661,3.6993,3.70218,5630000.0
2007-10-18 14:20:00,3.69746,3.70672,3.69746,3.69783,5250000.0
2007-10-18 14:21:00,3.70321,3.71001,3.70092,3.70764,6380000.0
2007-10-18 14:22:00,3.70048,3.7026,3.69388,3.69388,7140000.0
2007-10-18 14:23:00,3.70196,3.7067,3.6969,3.70025,7140000.0
2007-10-18 14:24:00,3.69972,3.70461,3.69135,3.70305,8280000.0
2007-10-18 14:25:00,3.70361,3.70469,3.69616,3.69638,11270000.0
2007-10-18 14:26:00,3.70064,3.70527,3.70007,3.70007,5260000.0
2007-10-18 14:27:00,3.70472,3.70541,3.69533,3.70407,6380000.0
2007-10-18 14:28:00,3.69593,3.70361,3.69241,3.70081,6770000.0
2007-10-18 14:29:00,3.70429,3.70429,3.69687,3.70424,3770000.0
2007-10-18 14:30:00,3.7053,3.70574,3.69777,3.70572,7520000.0
2007-10-18 14:31:00,3.70005,3.7062,3.69981,3.70612,6390000.0
2007-10-18 14:32:00,3.69555,3.7049,3.69241,3.70354,7530000.0
2007-10-18 14:33:00,3.70111,3.70223,3.69083,3.69989,8250000.0
2007-10-18 14:34:00,3.70121,3.70574,3.70111,3.70574,4140000.0
2007-10-18 14:35:00,3.7057,3.70574,3.69597,3.70574,5260000.0
2007-10-18 14:36:00,3.70549,3.70565,3.69606,3.70424,6760000.0
2007-10-18 14:37:00,3.70195,3.7045,3.6996,3.6996,4880000.0
2007-10-18 14:38:00,3.70058,3.70249,3.69138,3.70249,6020000.0
2007-10-18 14:39:00,3.69789,3.70515,3.69789,3.7044,5630000.0
2007-10-18 14:40:00,3.70108,3.70418,3.69892,3.70418,4510000.0
2007-10-18 14:41:00,3.70234,3.70449,3.69584,3.7025,4510000.0
2007-10-18 14:42:00,3.70231,3.70471,3.69473,3.70147,8630000.0
2007-10-18 14:43:00,3.70091,3.70426,3.69611,3.70426,6770000.0
2007-10-18 14:44:00,3.7047,3.70503,3.69439,3.70253,8640000.0
2007-10-18 14:45:00,3.70235,3.70391,3.69157,3.70391,7510000.0
2007-10-18 14:46:00,3.70305,3.70402,3.6923,3.69705,5270000.0
2007-10-18 14:47:00,3.69799,3.70518,3.69325,3.7,7880000.0
2007-10-18 14:48:00,3.69915,3.70164,3.69173,3.70136,4890000.0
2007-10-18 14:49:00,3.70385,3.70385,3.69641,3.70202,6390000.0
2007-10-18 14:50:00,3.6999,3.70514,3.69756,3.70445,9390000.0
2007-10-18 14:51:00,3.69845,3.70329,3.69833,3.69833,4890000.0
2007-10-18 14:52:00,3.70397,3.70397,3.69397,3.69456,4890000.0
2007-10-18 14:53:00,3.69935,3.69935,3.68849,3.6956,5640000.0
2007-10-18 14:54:00,3.69739,3.70201,3.6926,3.70194,5640000.0
2007-10-18 14:55:00,3.7034,3.7034,3.69231,3.70029,6020000.0
2007-10-18 14:56:00,3.69298,3.70086,3.69271,3.69282,6010000.0
2007-10-18 14:57:00,3.69913,3.7047,3.69616,3.70191,6020000.0
2007-10-18 14:58:00,3.69178,3.69912,3.68483,3.69007,5260000.0
2007-10-18 14:59:00,3.69847,3.70067,3.68925,3.69234,12020000.0
2007-10-18 15:00:00,3.70148,3.70171,3.69388,3.69793,9400000.0
2007-10-18 15:01:00,3.70084,3.70332,3.69353,3.70147,8270000.0
2007-10-18 15:02:00,3.69464,3.70126,3.69236,3.70044,6770000.0
2007-10-18 15:03:00,3.69963,3.69963,3.68578,3.68578,6010000.0
2007-10-18 15:04:00,3.69641,3.70045,3.68768,3.69863,10140000.0
2007-10-18 15:05:00,3.69297,3.6976,3.68772,3.6976,5630000.0
2007-10-18 15:06:00,3.69361,3.69979,3.68887,3.69825,7890000.0
2007-10-18 15:07:00,3.69134,3.70062,3.69134,3.70062,4520000.0
2007-10-18 15:08:00,3.69719,3.6979,3.68492,3.68492,5630000.0
2007-10-18 15:09:00,3.70133,3.70151,3.69091,3.69091,5280000.0
2007-10-18 15:10:00,3.69993,3.70126,3.68861,3.6975,7140000.0
2007-10-18 15:11:00,3.69069,3.69992,3.69069,3.6956,4890000.0
2007-10-18 15:12:00,3.69666,3.70097,3.69666,3.69759,4890000.0
2007-10-18 15:13:00,3.6995,3.6995,3.68707,3.68955,3770000.0
2007-10-18 15:14:00,3.69404,3.7003,3.68937,3.69779,14280000.0
2007-10-18 15:15:00,3.69648,3.70039,3.69272,3.69272,5250000.0
2007-10-18 15:16:00,3.69351,3.70003,3.68888,3.69994,4890000.0
2007-10-18 15:17:00,3.70052,3.70052,3.68983,3.70012,9020000.0
2007-10-18 15:18:00,3.69957,3.69957,3.68871,3.69498,6020000.0
2007-10-18 15:19:00,3.69551,3.70063,3.68772,3.68772,4880000.0
2007-10-18 15:20:00,3.69803,3.70023,3.69093,3.69605,4520000.0
2007-10-18 15:21:00,3.69364,3.69698,3.68583,3.69313,9010000.0
2007-10-18 15:22:00,3.69594,3.6996,3.69319,3.6996,4140000.0
2007-10-18 15:23:00,3.69774,3.70012,3.69133,3.70012,6400000.0
2007-10-18 15:24:00,3.69225,3.69576,3.68579,3.69572,6020000.0
2007-10-18 15:25:00,3.69817,3.69817,3.69104,3.692,4140000.0
2007-10-18 15:26:00,3.69776,3.69776,3.68539,3.69618,5280000.0
2007-10-18 15:27:00,3.69219,3.69799,3.68628,3.69313,10140000.0
2007-10-18 15:28:00,3.69236,3.69632,3.69059,3.69347,4510000.0
2007-10-18 15:29:00,3.69312,3.69658,3.68347,3.68494,6000000.0
2007-10-18 15:30:00,3.69767,3.69767,3.69168,3.69168,8270000.0
2007-10-18 15:31:00,3.69154,3.69455,3.68371,3.68734,7140000.0
2007-10-18 15:32:00,3.69203,3.6924,3.68368,3.6921,3770000.0
2007-10-18 15:33:00,3.69334,3.69356,3.68561,3.69356,4880000.0
2007-10-18 15:34:00,3.69221,3.69471,3.68092,3.68981,6400000.0
2007-10-18 15:35:00,3.68917,3.69337,3.6874,3.6874,6390000.0
2007-10-18 15:36:00,3.69256,3.69404,3.6852,3.68958,5650000.0
2007-10-18 15:37:00,3.69399,3.69478,3.68503,3.68503,4520000.0
2007-10-18 15:38:00,3.68943,3.69189,3.68288,3.69189,6020000.0
2007-10-18 15:39:00,3.69503,3.69503,3.68497,3.69183,4890000.0
2007-10-18 15:40:00,3.69296,3.69367,3.6828,3.6934,5280000.0
2007-10-18 15:41:00,3.68978,3.69326,3.6807,3.69326,8640000.0
2007-10-18 15:42:00,3.68798,3.69147,3.68386,3.68386,6000000.0
2007-10-18 15:43:00,3.68153,3.68955,3.68153,3.68836,4880000.0
2007-10-18 15:44:00,3.6859,3.69063,3.67807,3.69063,6770000.0
2007-10-18 15:45:00,3.68677,3.68941,3.68031,3.68941,4880000.0
2007-10-18 15:46:00,3.69192,3.69192,3.68265,3.69102,5260000.0
2007-10-18 15:47:00,3.68221,3.69277,3.68221,3.68712,7130000.0
2007-10-18 15:48:00,3.6865,3.69117,3.68617,3.69012,6390000.0
2007-10-18 15:49:00,3.68115,3.68698,3.67276,3.68381,4510000.0
2007-10-18 15:50:00,3.69082,3.69082,3.68227,3.68993,5630000.0
2007-10-18 15:51:00,3.68562,3.69001,3.68407,3.68828,6400000.0
2007-10-18 15:52:00,3.68717,3.69099,3.68339,3.69099,4530000.0
2007-10-18 15:53:00,3.6832,3.69116,3.68122,3.68682,7880000.0
2007-10-18 15:54:00,3.68526,3.68812,3.67497,3.68542,7890000.0
2007-10-18 15:55:00,3.69043,3.69117,3.68437,3.69074,5630000.0
2007-10-18 15:56:00,3.69116,3.69132,3.68628,3.68977,4520000.0
2007-10-18 15:57:00,3.68599,3.69138,3.68466,3.69138,5260000.0
2007-10-18 15:58:00,3.69025,3.69176,3.68867,3.69176,6770000.0
2007-10-18 15:59:00,3.68663,3.69418,3.6764,3.69418,11260000.0
2007-10-18 16:00:00,3.69134,3.69134,3.68323,3.68979,4520000.0
2007-10-18 16:01:00,3.68798,3.69311,3.68159,3.68668,8650000.0
2007-10-18 16:02:00,3.68642,3.694,3.68642,3.69174,5630000.0
2007-10-18 16:03:00,3.68663,3.69166,3.68663,3.69072,4150000.0
2007-10-18 16:04:00,3.68707,3.6909,3.6798,3.69065,5270000.0
2007-10-18 16:05:00,3.68583,3.69208,3.68556,3.69152,5640000.0
2007-10-18 16:06:00,3.69162,3.69401,3.68223,3.69063,9760000.0
2007-10-18 16:07:00,3.68978,3.69256,3.68481,3.69256,4510000.0
2007-10-18 16:08:00,3.68785,3.69182,3.68202,3.69091,6390000.0
2007-10-18 16:09:00,3.68746,3.69111,3.68181,3.68618,6030000.0
2007-10-18 16:10:00,3.6906,3.69268,3.6811,3.69268,11270000.0
2007-10-18 16:11:00,3.69199,3.6945,3.68605,3.6945,6770000.0
2007-10-18 16:12:00,3.68166,3.69067,3.68154,3.69029,7520000.0
2007-10-18 16:13:00,3.69008,3.69193,3.68664,3.69193,6010000.0
2007-10-18 16:14:00,3.69222,3.69222,3.67575,3.68106,4510000.0
2007-10-18 16:15:00,3.69013,3.69108,3.68504,3.68504,4880000.0
2007-10-18 16:16:00,3.69133,3.69214,3.68644,3.69214,6760000.0
2007-10-18 16:17:00,3.68793,3.69106,3.68535,3.69106,4510000.0
2007-10-18 16:18:00,3.68663,3.69276,3.68294,3.68902,9760000.0
2007-10-18 16:19:00,3.68786,3.69022,3.68362,3.69022,5630000.0
2007-10-18 16:20:00,3.68492,3.68791,3.67866,3.68791,6760000.0
2007-10-18 16:21:00,3.69194,3.69226,3.68636,3.688,6010000.0
2007-10-18 16:22:00,3.68965,3.69106,3.68209,3.6903,4140000.0
2007-10-18 16:23:00,3.69093,3.69159,3.68896,3.69121,5650000.0
2007-10-18 16:24:00,3.68734,3.69026,3.67688,3.68865,6770000.0
2007-10-18 16:25:00,3.68926,3.69128,3.68384,3.69128,4140000.0
2007-10-18 16:26:00,3.69074,3.69074,3.68122,3.68991,4520000.0
2007-10-18 16:27:00,3.68509,3.69053,3.67798,3.68904,11280000.0
2007-10-18 16:28:00,3.69123,3.69123,3.68328,3.68861,6400000.0
2007-10-18 16:29:00,3.69095,3.69095,3.68496,3.68767,5260000.0
2007-10-18 16:30:00,3.69073,3.69073,3.67861,3.68723,6770000.0
2007-10-18 16:31:00,3.68973,3.69117,3.68393,3.68587,10530000.0
2007-10-18 16:32:00,3.69051,3.69104,3.68207,3.6868,5260000.0
2007-10-18 16:33:00,3.68806,3.69112,3.68462,3.69112,5640000.0
2007-10-18 16:34:00,3.68902,3.69006,3.6787,3.69006,6000000.0
2007-10-18 16:35:00,3.68981,3.69064,3.67744,3.68035,12400000.0
2007-10-18 16:36:00,3.69078,3.69078,3.68153,3.68153,7140000.0
2007-10-18 16:37:00,3.68681,3.69204,3.68673,3.68689,5270000.0
2007-10-18 16:38:00,3.68574,3.6913,3.67767,3.6913,10890000.0
2007-10-18 16:39:00,3.68803,3.6914,3.68358,3.68981,6390000.0
2007-10-18 16:40:00,3.68997,3.68997,3.67903,3.68892,5260000.0
2007-10-18 16:41:00,3.68214,3.68276,3.66995,3.68276,6760000.0
2007-10-18 16:42:00,3.68166,3.68525,3.67737,3.68525,6000000.0
2007-10-18 16:43:00,3.68244,3.68752,3.68163,3.68752,4140000.0
2007-10-18 16:44:00,3.68086,3.68515,3.67487,3.68428,4520000.0
2007-10-18 16:45:00,3.68025,3.68243,3.67497,3.6811,7140000.0
2007-10-18 16:46:00,3.67219,3.6837,3.67219,3.6837,7140000.0
2007-10-18 16:47:00,3.68085,3.6831,3.67739,3.67739,6390000.0
2007-10-18 16:48:00,3.67762,3.68626,3.67762,3.6845,4510000.0
2007-10-18 16:49:00,3.6867,3.68692,3.67641,3.68393,8270000.0
2007-10-18 16:50:00,3.68412,3.68412,3.67645,3.68174,4510000.0
2007-10-18 16:51:00,3.68215,3.68517,3.67535,3.68398,6760000.0
2007-10-18 16:52:00,3.67739,3.68497,3.67731,3.68456,7140000.0
2007-10-18 16:53:00,3.68304,3.68304,3.67792,3.6785,5270000.0
2007-10-18 16:54:00,3.67053,3.68128,3.67053,3.67875,5650000.0
2007-10-18 16:55:00,3.68098,3.68098,3.67054,3.6806,5260000.0
2007-10-18 16:56:00,3.67678,3.68149,3.67329,3.6741,5640000.0
2007-10-18 16:57:00,3.68034,3.68339,3.67361,3.67361,4880000.0
2007-10-18 16:58:00,3.67876,3.68459,3.67876,3.68404,6390000.0
2007-10-18 16:59:00,3.68463,3.68502,3.67404,3.68263,9410000.0
2007-10-18 17:00:00,3.68521,3.68521,3.67053,3.67266,8260000.0
2007-10-18 17:01:00,3.68413,3.68626,3.67556,3.68366,6400000.0
2007-10-18 17:02:00,3.67838,3.68728,3.67838,3.68111,6380000.0
2007-10-18 17:03:00,3.68083,3.68322,3.6754,3.68051,4510000.0
2007-10-18 17:04:00,3.68143,3.68521,3.67403,3.67882,5640000.0
2007-10-18 17:05:00,3.67986,3.68416,3.67057,3.67755,4890000.0
2007-10-18 17:06:00,3.68331,3.68337,3.67389,3.67552,7510000.0
2007-10-18 17:07:00,3.68348,3.68466,3.67819,3.68308,7900000.0
2007-10-18 17:08:00,3.67777,3.68354,3.6723,3.68354,6010000.0
2007-10-18 17:09:00,3.68343,3.68432,3.66982,3.68113,8270000.0
2007-10-18 17:10:00,3.68523,3.68523,3.67656,3.68303,4890000.0
2007-10-18 17:11:00,3.67967,3.68389,3.67065,3.68001,5280000.0
2007-10-18 17:12:00,3.68701,3.68701,3.68047,3.68222,6380000.0
2007-10-18 17:13:00,3.68555,3.68555,3.6792,3.6822,4890000.0
2007-10-18 17:14:00,3.68276,3.68759,3.68046,3.68284,11280000.0
2007-10-18 17:15:00,3.68549,3.68549,3.6713,3.68356,11640000.0
2007-10-18 17:16:00,3.67956,3.68413,3.67482,3.68409,6770000.0
2007-10-18 17:17:00,3.68541,3.68618,3.68053,3.68053,5640000.0
2007-10-18 17:18:00,3.68844,3.68948,3.67764,3.67764,4890000.0
2007-10-18 17:19:00,3.67841,3.68827,3.67841,3.68686,5260000.0
2007-10-18 17:20:00,3.68254,3.68647,3.66899,3.68647,4510000.0
2007-10-18 17:21:00,3.68497,3.68732,3.6755,3.68375,7500000.0
2007-10-18 17:22:00,3.68148,3.68672,3.67626,3.68664,12020000.0
2007-10-18 17:23:00,3.68663,3.68663,3.67875,3.68628,4890000.0
2007-10-18 17:24:00,3.68126,3.68678,3.67896,3.68295,11260000.0
2007-10-18 17:25:00,3.67827,3.68337,3.66982,3.67491,7510000.0
2007-10-18 17:26:00,3.68631,3.68741,3.68083,3.68741,6010000.0
2007-10-18 17:27:00,3.68588,3.68588,3.677,3.67707,7900000.0
2007-10-18 17:28:00,3.68369,3.68573,3.67493,3.68412,6400000.0
2007-10-18 17:29:00,3.6856,3.68775,3.67689,3.68242,8260000.0
2007-10-18 17:30:00,3.68455,3.68532,3.67463,3.67463,6750000.0
2007-10-18 17:31:00,3.68727,3.68783,3.67832,3.68103,7510000.0
2007-10-18 17:32:00,3.68347,3.68881,3.68347,3.68645,6400000.0
2007-10-18 17:33:00,3.68428,3.68578,3.67218,3.68578,11280000.0
2007-10-18 17:34:00,3.6775,3.68849,3.6775,3.68314,4140000.0
2007-10-18 17:35:00,3.68055,3.68639,3.6675,3.68639,8650000.0
2007-10-18 17:36:00,3.68117,3.68675,3.67795,3.68081,4140000.0
2007-10-18 17:37:00,3.67934,3.68379,3.67466,3.68092,6390000.0
2007-10-18 17:38:00,3.68048,3.68647,3.67447,3.68647,14660000.0
2007-10-18 17:39:00,3.68464,3.68464,3.67383,3.68124,9380000.0
2007-10-18 17:40:00,3.68081,3.6857,3.66422,3.67111,10890000.0
2007-10-18 17:41:00,3.68401,3.68665,3.67691,3.68052,5270000.0
2007-10-18 17:42:00,3.67787,3.68856,3.67773,3.68183,11650000.0
2007-10-18 17:43:00,3.68156,3.68584,3.67589,3.68186,12790000.0
2007-10-18 17:44:00,3.68674,3.68674,3.6795,3.67993,4880000.0
2007-10-18 17:45:00,3.68013,3.68499,3.67216,3.68499,9010000.0
2007-10-18 17:46:00,3.67175,3.68152,3.67175,3.68118,6000000.0
2007-10-18 17:47:00,3.68179,3.68681,3.68135,3.68509,8250000.0
2007-10-18 17:48:00,3.68619,3.68619,3.68147,3.68195,3770000.0
2007-10-18 17:49:00,3.68649,3.68828,3.6821,3.68603,4510000.0
2007-10-18 17:50:00,3.68507,3.68605,3.67755,3.68301,6770000.0
2007-10-18 17:51:00,3.67625,3.68443,3.67196,3.68292,7510000.0
2007-10-18 17:52:00,3.68721,3.68721,3.68197,3.68593,6760000.0
2007-10-18 17:53:00,3.68558,3.68886,3.68304,3.68886,6010000.0
2007-10-18 17:54:00,3.68564,3.68759,3.67785,3.68699,5640000.0
2007-10-18 17:55:00,3.68237,3.68782,3.67617,3.68782,9020000.0
2007-10-18 17:56:00,3.68432,3.685,3.67039,3.6796,6390000.0
2007-10-18 17:57:00,3.68113,3.68518,3.67658,3.68149,8280000.0
2007-10-18 17:58:00,3.68497,3.68535,3.67669,3.6825,8280000.0
2007-10-18 17:59:00,3.68603,3.6867,3.67561,3.68646,11640000.0
2007-10-18 18:00:00,3.68556,3.68556,3.67556,3.68123,13160000.0
2007-10-18 18:01:00,3.68469,3.68469,3.67307,3.67978,4510000.0
2007-10-18 18:02:00,3.68713,3.68824,3.67822,3.68715,10890000.0
2007-10-18 18:03:00,3.68712,3.68712,3.67743,3.6778,5630000.0
2007-10-18 18:04:00,3.68231,3.6866,3.67561,3.6799,8290000.0
2007-10-18 18:05:00,3.68654,3.6881,3.6782,3.6869,9770000.0
2007-10-18 18:06:00,3.67098,3.68728,3.67098,3.68728,7880000.0
2007-10-18 18:07:00,3.68208,3.68718,3.68055,3.68055,5270000.0
2007-10-18 18:08:00,3.6824,3.68845,3.67724,3.68813,6400000.0
2007-10-18 18:09:00,3.68539,3.6875,3.68284,3.6875,4140000.0
2007-10-18 18:10:00,3.68802,3.68915,3.67932,3.68833,5640000.0
2007-10-18 18:11:00,3.67452,3.67452,3.66922,3.67009,4510000.0
2007-10-18 18:12:00,3.68786,3.68787,3.67837,3.68505,10530000.0
2007-10-18 18:13:00,3.68765,3.68796,3.68239,3.68239,4890000.0
2007-10-18 18:14:00,3.68764,3.68764,3.67768,3.68598,11260000.0
2007-10-18 18:15:00,3.68254,3.68807,3.67852,3.68756,6410000.0
2007-10-18 18:16:00,3.67631,3.68493,3.67381,3.68076,8650000.0
2007-10-18 18:17:00,3.68621,3.68868,3.68443,3.68868,3400000.0
2007-10-18 18:18:00,3.68532,3.68918,3.68358,3.68918,4510000.0
2007-10-18 18:19:00,3.68395,3.68746,3.67887,3.68316,6760000.0
2007-10-18 18:20:00,3.68345,3.68853,3.68182,3.68182,5250000.0
2007-10-18 18:21:00,3.68409,3.68409,3.67157,3.68247,10900000.0
2007-10-18 18:22:00,3.68954,3.69038,3.68293,3.68768,6020000.0
2007-10-18 18:23:00,3.68593,3.68901,3.68096,3.68352,3770000.0
2007-10-18 18:24:00,3.6883,3.68909,3.67894,3.68707,15410000.0
2007-10-18 18:25:00,3.68173,3.68687,3.67786,3.68067,7510000.0
2007-10-18 18:26:00,3.68622,3.68622,3.67197,3.6796,10510000.0
2007-10-18 18:27:00,3.67932,3.68666,3.67932,3.68666,4510000.0
2007-10-18 18:28:00,3.68767,3.68767,3.68269,3.68623,4140000.0
2007-10-18 18:30:00,3.68798,3.68798,3.67963,3.68765,6760000.0
2007-10-18 18:31:00,3.6805,3.68518,3.67562,3.67562,5260000.0
2007-10-18 18:32:00,3.68715,3.68715,3.67651,3.67651,4890000.0
2007-10-18 18:33:00,3.68428,3.68999,3.6796,3.68788,7510000.0
2007-10-18 18:34:00,3.6802,3.69063,3.6802,3.68817,5260000.0
2007-10-18 18:35:00,3.67929,3.68729,3.67929,3.68729,9760000.0
2007-10-18 18:36:00,3.68279,3.68492,3.67039,3.68492,5250000.0
2007-10-18 18:37:00,3.68283,3.69132,3.68162,3.68486,10900000.0
2007-10-18 18:38:00,3.68284,3.68819,3.68205,3.6831,11630000.0
2007-10-18 18:39:00,3.68888,3.69066,3.68078,3.68912,8250000.0
2007-10-18 18:40:00,3.68171,3.6868,3.68171,3.68637,5260000.0
2007-10-18 18:41:00,3.68224,3.68496,3.6781,3.68496,4520000.0
2007-10-18 18:42:00,3.68179,3.68734,3.67842,3.68342,6780000.0
2007-10-18 18:43:00,3.68751,3.68751,3.68051,3.68453,4140000.0
2007-10-18 18:44:00,3.6878,3.69002,3.6798,3.68891,4140000.0
2007-10-18 18:45:00,3.68472,3.68944,3.681,3.6885,7880000.0
2007-10-18 18:46:00,3.68243,3.68694,3.6672,3.68694,7880000.0
2007-10-18 18:47:00,3.68725,3.68809,3.67643,3.68708,6380000.0
2007-10-18 18:48:00,3.68042,3.68669,3.68042,3.68635,6760000.0
2007-10-18 18:49:00,3.68374,3.69137,3.6799,3.6871,6750000.0
2007-10-18 18:50:00,3.68362,3.68753,3.67712,3.68255,8260000.0
2007-10-18 18:51:00,3.68662,3.6873,3.67209,3.67209,5630000.0
2007-10-18 18:52:00,3.68249,3.68856,3.67735,3.68856,6770000.0
2007-10-18 18:53:00,3.68414,3.68689,3.67737,3.67828,7530000.0
2007-10-18 18:54:00,3.687,3.68918,3.68286,3.68637,9390000.0
2007-10-18 18:55:00,3.68168,3.6937,3.68168,3.68566,5260000.0
2007-10-18 18:56:00,3.68393,3.68597,3.67742,3.68477,5260000.0
2007-10-18 18:57:00,3.68802,3.68901,3.67932,3.68314,4140000.0
2007-10-18 18:58:00,3.68581,3.69034,3.67931,3.68775,7140000.0
2007-10-18 18:59:00,3.6846,3.69092,3.68301,3.68448,6390000.0
2007-10-18 19:00:00,3.68992,3.68992,3.68017,3.68418,10140000.0
2007-10-18 19:01:00,3.68738,3.68738,3.67464,3.67464,4890000.0
2007-10-18 19:02:00,3.68417,3.68862,3.68173,3.68862,7130000.0
2007-10-18 19:03:00,3.68128,3.69127,3.68128,3.68559,5260000.0
2007-10-18 19:05:00,3.68819,3.68819,3.67669,3.68482,4890000.0
2007-10-18 19:06:00,3.68806,3.68806,3.67802,3.6854,4510000.0
2007-10-18 19:07:00,3.6751,3.68524,3.6751,3.6845,7510000.0
2007-10-18 19:08:00,3.6867,3.68879,3.6815,3.68209,7130000.0
2007-10-18 19:10:00,3.68256,3.68732,3.67935,3.68532,4900000.0
2007-10-18 19:11:00,3.68214,3.68635,3.67787,3.68635,5640000.0
2007-10-18 19:12:00,3.6859,3.6859,3.67102,3.6853,10130000.0
2007-10-18 19:13:00,3.68555,3.68601,3.68058,3.68362,5630000.0
2007-10-18 19:14:00,3.68138,3.68582,3.68138,3.68514,4140000.0
2007-10-18 19:15:00,3.68814,3.68814,3.67582,3.68045,5640000.0
2007-10-18 19:16:00,3.67859,3.68457,3.6748,3.67625,7880000.0
2007-10-18 19:17:00,3.66678,3.68263,3.66678,3.68263,7140000.0
2007-10-18 19:18:00,3.67828,3.6841,3.6755,3.68397,5260000.0
2007-10-18 19:19:00,3.68561,3.68826,3.68032,3.68182,4880000.0
2007-10-18 19:20:00,3.67746,3.68845,3.67746,3.68136,7880000.0
2007-10-18 19:21:00,3.68387,3.68629,3.67707,3.68629,5260000.0
2007-10-18 19:22:00,3.68381,3.68409,3.67456,3.68323,8640000.0
2007-10-18 19:23:00,3.6856,3.6856,3.67889,3.67996,4140000.0
2007-10-18 19:24:00,3.68622,3.68649,3.67847,3.6835,6760000.0
2007-10-18 19:25:00,3.68078,3.6882,3.67686,3.68545,6010000.0
2007-10-18 19:26:00,3.68009,3.68939,3.67673,3.68654,7140000.0
2007-10-18 19:27:00,3.6849,3.68499,3.67799,3.68085,4880000.0
2007-10-18 19:28:00,3.68031,3.68227,3.67104,3.68227,4520000.0
2007-10-18 19:29:00,3.68392,3.68599,3.67604,3.67624,8630000.0
2007-10-18 19:30:00,3.68231,3.68697,3.67643,3.68511,12760000.0
2007-10-18 19:33:00,3.67341,3.67341,3.66778,3.66913,5260000.0
2007-10-18 19:34:00,3.68513,3.68526,3.68407,3.68444,4880000.0
2007-10-18 19:35:00,3.68135,3.68567,3.67619,3.67984,7130000.0
2007-10-18 19:36:00,3.68262,3.68262,3.67331,3.67431,4510000.0
2007-10-18 19:37:00,3.6793,3.68398,3.67435,3.68398,5260000.0
2007-10-18 19:38:00,3.682,3.6832,3.66974,3.66974,4140000.0
2007-10-18 19:39:00,3.68587,3.68755,3.67627,3.67627,6760000.0
2007-10-18 19:40:00,3.67996,3.68435,3.6767,3.68435,6010000.0
2007-10-18 19:41:00,3.6847,3.6847,3.67414,3.68392,4890000.0
2007-10-18 19:42:00,3.67999,3.68725,3.67962,3.68164,7140000.0
2007-10-18 19:43:00,3.67977,3.6833,3.66531,3.66531,4880000.0
2007-10-18 19:44:00,3.68008,3.68502,3.67868,3.68502,6390000.0
2007-10-18 19:45:00,3.67913,3.69125,3.67913,3.68699,14670000.0
2007-10-18 19:46:00,3.67573,3.68715,3.67573,3.68503,9380000.0
2007-10-18 19:47:00,3.68472,3.6855,3.67865,3.67865,6760000.0
2007-10-18 19:48:00,3.68454,3.68454,3.67468,3.68238,5630000.0
2007-10-18 19:49:00,3.68316,3.68757,3.67828,3.67828,4880000.0
2007-10-18 19:51:00,3.67422,3.68157,3.67422,3.68157,5260000.0
2007-10-18 19:52:00,3.67889,3.68438,3.67889,3.68002,5260000.0
2007-10-18 19:53:00,3.67837,3.68221,3.67724,3.6779,5250000.0
2007-10-18 19:54:00,3.67974,3.68593,3.67974,3.68377,5260000.0
2007-10-18 19:55:00,3.68384,3.68393,3.67945,3.67964,5630000.0
2007-10-18 19:56:00,3.68529,3.68529,3.67813,3.68429,5630000.0
2007-10-18 19:57:00,3.68453,3.68576,3.6759,3.67873,4880000.0
2007-10-18 19:58:00,3.68536,3.68536,3.6795,3.67959,6000000.0
2007-10-18 19:59:00,3.68481,3.68481,3.67748,3.67959,5260000.0
2007-10-18 20:00:00,3.68491,3.68642,3.67766,3.68431,7130000.0
2007-10-18 20:01:00,3.68441,3.68671,3.67576,3.67576,7140000.0
2007-10-18 20:02:00,3.68598,3.68867,3.68115,3.68537,7130000.0
2007-10-18 20:03:00,3.68196,3.68303,3.67033,3.67572,5250000.0
2007-10-18 20:04:00,3.67893,3.68659,3.67765,3.68655,7510000.0
2007-10-18 20:05:00,3.67817,3.68538,3.67817,3.6849,5260000.0
2007-10-18 20:06:00,3.68047,3.68375,3.67509,3.67973,5250000.0
2007-10-18 20:07:00,3.68517,3.68625,3.67788,3.68553,4880000.0
2007-10-18 20:08:00,3.6778,3.68255,3.67571,3.67599,5250000.0
2007-10-18 20:09:00,3.68486,3.68528,3.67885,3.68499,5630000.0
2007-10-18 20:10:00,3.67999,3.68426,3.67555,3.6756,6010000.0
2007-10-18 20:11:00,3.6792,3.68065,3.674,3.68031,3380000.0
2007-10-18 20:12:00,3.67904,3.68429,3.67625,3.67852,5630000.0
2007-10-18 20:13:00,3.68325,3.68325,3.67259,3.67729,3770000.0
2007-10-18 20:14:00,3.68009,3.68632,3.6747,3.68565,12380000.0
2007-10-18 20:15:00,3.68473,3.68819,3.67618,3.68819,7130000.0
2007-10-18 20:16:00,3.67586,3.68544,3.67586,3.68544,4880000.0
2007-10-18 20:18:00,3.6789,3.68405,3.67313,3.67313,4130000.0
2007-10-18 20:19:00,3.68523,3.68732,3.67753,3.68732,4520000.0
2007-10-18 20:20:00,3.68601,3.6879,3.67975,3.68123,5270000.0
2007-10-18 20:21:00,3.68514,3.6864,3.67588,3.6864,4510000.0
2007-10-18 20:22:00,3.68483,3.68483,3.67509,3.68472,4510000.0
2007-10-18 20:24:00,3.67484,3.68514,3.67479,3.68514,4510000.0
2007-10-18 20:25:00,3.68433,3.68731,3.67738,3.67785,5630000.0
2007-10-18 20:26:00,3.68055,3.68523,3.67906,3.68384,6770000.0
2007-10-18 20:27:00,3.68114,3.68599,3.68032,3.68554,8630000.0
2007-10-18 20:28:00,3.67479,3.68498,3.67479,3.67821,5640000.0
2007-10-18 20:29:00,3.67588,3.67838,3.66913,3.67648,4890000.0
2007-10-18 20:30:00,3.68454,3.68941,3.67957,3.68737,6760000.0
2007-10-18 20:31:00,3.68094,3.68417,3.6748,3.6748,5270000.0
2007-10-18 20:32:00,3.68333,3.6837,3.675,3.68298,5250000.0
2007-10-18 20:34:00,3.67047,3.67452,3.66493,3.66512,9760000.0
2007-10-18 20:36:00,3.68382,3.68382,3.67991,3.68352,2650000.0
2007-10-18 20:38:00,3.68077,3.68323,3.67923,3.68309,3760000.0
2007-10-18 20:39:00,3.67549,3.67687,3.67549,3.67687,1510000.0
2007-10-18 20:40:00,3.68122,3.6848,3.675,3.675,4140000.0
2007-10-18 20:41:00,3.68318,3.68374,3.67217,3.67996,6380000.0
2007-10-18 20:42:00,3.6834,3.68401,3.67141,3.68401,5650000.0
2007-10-18 20:43:00,3.68241,3.68359,3.6818,3.68337,3770000.0
2007-10-18 20:44:00,3.6788,3.68443,3.67423,3.67702,9770000.0
2007-10-18 20:45:00,3.68683,3.68683,3.67575,3.67575,6400000.0
2007-10-18 20:46:00,3.6741,3.68382,3.6741,3.67935,3760000.0
2007-10-18 20:48:00,3.68376,3.68444,3.67533,3.67553,4510000.0
2007-10-18 20:49:00,3.68435,3.68435,3.67101,3.67613,5260000.0
2007-10-18 20:50:00,3.68215,3.68637,3.68046,3.68637,3750000.0
2007-10-18 20:51:00,3.68293,3.688,3.6807,3.68564,5250000.0
2007-10-18 20:53:00,3.67914,3.68377,3.67093,3.67716,10150000.0
2007-10-18 20:54:00,3.68356,3.68436,3.67419,3.67904,4510000.0
2007-10-18 20:55:00,3.68309,3.68678,3.67731,3.68096,7510000.0
2007-10-18 20:56:00,3.6827,3.68361,3.67345,3.67794,6390000.0
2007-10-18 20:57:00,3.68031,3.68473,3.67622,3.68466,5630000.0
2007-10-18 20:58:00,3.68501,3.68867,3.6769,3.68675,7530000.0
2007-10-18 20:59:00,3.68277,3.68277,3.67127,3.67713,4890000.0
2007-10-18 21:00:00,3.6855,3.6855,3.6731,3.68175,7530000.0
2007-10-18 21:01:00,3.68542,3.68542,3.67602,3.67632,4890000.0
2007-10-18 21:02:00,3.68257,3.6835,3.68173,3.68282,4510000.0
2007-10-18 21:03:00,3.67945,3.68378,3.67782,3.67972,5640000.0
2007-10-18 21:04:00,3.6843,3.6843,3.66852,3.67323,4520000.0
2007-10-18 21:05:00,3.67171,3.67954,3.67171,3.67196,3390000.0
2007-10-18 21:06:00,3.67696,3.68382,3.67548,3.68382,8670000.0
2007-10-18 21:07:00,3.67842,3.68453,3.67842,3.68417,6770000.0
2007-10-18 21:08:00,3.68554,3.68554,3.67403,3.67459,5260000.0
2007-10-18 21:09:00,3.66809,3.67252,3.66722,3.67252,7510000.0
2007-10-18 21:10:00,3.68292,3.68313,3.67192,3.67956,4510000.0
2007-10-18 21:11:00,3.6824,3.68291,3.67596,3.67596,4900000.0
2007-10-18 21:12:00,3.67913,3.68673,3.67913,3.68137,8290000.0
2007-10-18 21:13:00,3.67172,3.68015,3.67172,3.67989,6020000.0
2007-10-18 21:14:00,3.67571,3.68261,3.67143,3.68189,5280000.0
2007-10-18 21:15:00,3.67933,3.68946,3.67933,3.68285,8650000.0
2007-10-18 21:16:00,3.68136,3.68344,3.67572,3.68193,6010000.0
2007-10-18 21:17:00,3.67918,3.68406,3.67454,3.68364,5270000.0
2007-10-18 21:18:00,3.685,3.685,3.67878,3.68344,4520000.0
2007-10-18 21:19:00,3.67755,3.68269,3.6753,3.68269,3400000.0
2007-10-18 21:20:00,3.68256,3.68302,3.67318,3.67852,3400000.0
2007-10-18 21:21:00,3.67879,3.68215,3.67184,3.6805,5630000.0
2007-10-18 21:22:00,3.68166,3.68399,3.67807,3.67807,3770000.0
2007-10-18 21:23:00,3.67937,3.68515,3.67937,3.68472,6380000.0
2007-10-18 21:24:00,3.68128,3.68128,3.67176,3.67176,4140000.0
2007-10-18 21:25:00,3.68192,3.68495,3.68038,3.68417,5650000.0
2007-10-18 21:26:00,3.6786,3.68397,3.6786,3.68089,3380000.0
2007-10-18 21:27:00,3.68341,3.68341,3.67748,3.68168,4140000.0
2007-10-18 21:28:00,3.68203,3.68336,3.67429,3.67791,3380000.0
2007-10-18 21:29:00,3.68192,3.68192,3.66917,3.66917,6400000.0
2007-10-18 21:30:00,3.68613,3.68613,3.67479,3.68455,4880000.0
2007-10-18 21:31:00,3.6789,3.6834,3.67745,3.67891,5270000.0
2007-10-18 21:32:00,3.68536,3.6861,3.67699,3.68608,6030000.0
2007-10-18 21:34:00,3.68562,3.68562,3.67503,3.67546,4520000.0
2007-10-18 21:35:00,3.68345,3.68396,3.67766,3.67766,6000000.0
2007-10-18 21:36:00,3.67937,3.68372,3.67264,3.67264,5260000.0
2007-10-18 21:37:00,3.67853,3.68589,3.67482,3.68085,7890000.0
2007-10-18 21:38:00,3.6835,3.6835,3.67494,3.68339,4880000.0
2007-10-18 21:39:00,3.67452,3.68469,3.67452,3.68352,2640000.0
2007-10-18 21:40:00,3.68009,3.6852,3.66548,3.68101,7530000.0
2007-10-18 21:41:00,3.68316,3.68541,3.68127,3.68507,4510000.0
2007-10-18 21:42:00,3.68433,3.68433,3.67937,3.67947,4900000.0
2007-10-18 21:43:00,3.68514,3.68514,3.68139,3.68405,5270000.0
2007-10-18 21:44:00,3.67766,3.6829,3.67581,3.68272,9030000.0
2007-10-18 21:45:00,3.68535,3.68535,3.671,3.68097,6400000.0
2007-10-18 21:46:00,3.678,3.68377,3.678,3.68297,3380000.0
2007-10-18 21:47:00,3.67837,3.6829,3.67813,3.67813,5270000.0
2007-10-18 21:48:00,3.68457,3.68457,3.67243,3.68213,4150000.0
2007-10-18 21:49:00,3.68201,3.68665,3.67895,3.67973,6400000.0
2007-10-18 21:50:00,3.67587,3.68212,3.67587,3.67902,4140000.0
2007-10-18 21:51:00,3.68383,3.68383,3.67739,3.67866,2630000.0
2007-10-18 21:52:00,3.68248,3.68291,3.6756,3.6822,3390000.0
2007-10-18 21:54:00,3.67582,3.68528,3.67582,3.67924,6020000.0
2007-10-18 21:55:00,3.68099,3.68099,3.67284,3.67344,6770000.0
2007-10-18 21:56:00,3.68247,3.68457,3.68247,3.68457,5260000.0
2007-10-18 21:57:00,3.68443,3.68659,3.67439,3.67439,6760000.0
2007-10-18 21:58:00,3.68271,3.68271,3.67276,3.68103,4140000.0
2007-10-18 21:59:00,3.68266,3.68519,3.67488,3.68312,8660000.0
2007-10-18 22:00:00,3.67704,3.68441,3.67359,3.67425,7880000.0
2007-10-18 22:01:00,3.68373,3.6851,3.67971,3.67971,4880000.0
2007-10-18 22:02:00,3.68015,3.68395,3.67682,3.68311,4130000.0
2007-10-18 22:03:00,3.6822,3.68501,3.67989,3.68366,6010000.0
2007-10-18 22:04:00,3.68301,3.68301,3.67662,3.67662,5260000.0
2007-10-18 22:05:00,3.68297,3.68297,3.67235,3.67539,4510000.0
2007-10-18 22:06:00,3.68338,3.68338,3.67403,3.67783,4880000.0
2007-10-18 22:07:00,3.67743,3.68224,3.67326,3.6774,6760000.0
2007-10-18 22:10:00,3.67209,3.67364,3.66393,3.67209,5650000.0
2007-10-18 22:12:00,3.67518,3.68706,3.67518,3.68478,4890000.0
2007-10-18 22:13:00,3.68249,3.68365,3.67637,3.67637,4890000.0
2007-10-18 22:14:00,3.68319,3.68338,3.67421,3.68263,6020000.0
2007-10-18 22:15:00,3.67684,3.68328,3.67456,3.67456,5630000.0
2007-10-18 22:16:00,3.68214,3.68312,3.67416,3.67599,4890000.0
2007-10-18 22:18:00,3.681,3.68191,3.67633,3.67754,5630000.0
2007-10-18 22:19:00,3.68125,3.68167,3.67213,3.67306,6390000.0
2007-10-18 22:20:00,3.67792,3.68263,3.67074,3.67074,4140000.0
2007-10-18 22:21:00,3.6821,3.68354,3.67518,3.68243,3410000.0
2007-10-18 22:22:00,3.67905,3.68386,3.67399,3.68386,7130000.0
2007-10-18 22:24:00,3.67979,3.68406,3.67979,3.68357,3010000.0
2007-10-18 22:25:00,3.67187,3.67994,3.67187,3.67994,4130000.0
2007-10-18 22:26:00,3.68032,3.68787,3.67726,3.68431,7130000.0
2007-10-18 22:28:00,3.67722,3.68339,3.67722,3.68339,3400000.0
2007-10-18 22:29:00,3.67884,3.68298,3.67658,3.67864,4890000.0
2007-10-18 22:30:00,3.68013,3.68105,3.67014,3.67014,4510000.0
2007-10-18 22:31:00,3.68507,3.68575,3.67957,3.68575,7140000.0
2007-10-18 22:32:00,3.68276,3.68513,3.67425,3.68407,4890000.0
2007-10-18 22:33:00,3.68418,3.68495,3.67966,3.68489,5260000.0
2007-10-18 22:34:00,3.67895,3.68497,3.67557,3.68084,5260000.0
2007-10-18 22:35:00,3.67343,3.67834,3.67145,3.67311,6010000.0
2007-10-18 22:36:00,3.68108,3.68469,3.67845,3.67913,5260000.0
2007-10-18 22:37:00,3.67739,3.68435,3.67739,3.67741,6390000.0
2007-10-18 22:38:00,3.68113,3.68209,3.67674,3.67674,7150000.0
2007-10-18 22:39:00,3.68171,3.68382,3.67775,3.68012,5650000.0
2007-10-18 22:40:00,3.6783,3.67936,3.66747,3.67936,3770000.0
2007-10-18 22:41:00,3.68169,3.68234,3.67668,3.68062,4510000.0
2007-10-18 22:42:00,3.67672,3.68092,3.67548,3.67941,5630000.0
2007-10-18 22:43:00,3.68244,3.68285,3.67323,3.67726,6380000.0
2007-10-18 22:44:00,3.68143,3.68143,3.67082,3.68003,5250000.0
2007-10-18 22:45:00,3.67935,3.67935,3.67148,3.67931,4130000.0
2007-10-18 22:46:00,3.68139,3.68638,3.67445,3.67445,10890000.0
2007-10-18 22:47:00,3.68244,3.68538,3.67895,3.67946,4140000.0
2007-10-18 22:48:00,3.67877,3.68345,3.67797,3.67801,5650000.0
2007-10-18 22:49:00,3.68193,3.68193,3.67583,3.67973,4510000.0
2007-10-18 22:50:00,3.67144,3.67736,3.66693,3.67529,7140000.0
2007-10-18 22:54:00,3.67761,3.68276,3.67673,3.67857,7880000.0
2007-10-18 22:55:00,3.67683,3.68312,3.67637,3.67829,5640000.0
2007-10-18 22:56:00,3.67265,3.68333,3.67265,3.68333,4520000.0
2007-10-18 22:57:00,3.68325,3.68344,3.67975,3.6827,4140000.0
2007-10-18 22:58:00,3.68307,3.68307,3.67823,3.67823,1500000.0
2007-10-18 22:59:00,3.67939,3.68291,3.67834,3.6822,4890000.0
2007-10-18 23:00:00,3.68051,3.68553,3.67481,3.67481,8280000.0
2007-10-18 23:01:00,3.67921,3.67921,3.6723,3.67906,4140000.0
2007-10-18 23:02:00,3.68194,3.68281,3.67762,3.68163,5280000.0
2007-10-18 23:03:00,3.67861,3.68497,3.6782,3.68497,4510000.0
2007-10-18 23:04:00,3.68326,3.68405,3.67702,3.68356,4140000.0
2007-10-18 23:05:00,3.6798,3.68585,3.67935,3.68372,4880000.0
2007-10-18 23:06:00,3.6668,3.68603,3.6668,3.68329,7150000.0
2007-10-18 23:07:00,3.67976,3.68587,3.67748,3.68466,5280000.0
2007-10-18 23:08:00,3.68532,3.6863,3.68337,3.68337,3770000.0
2007-10-18 23:09:00,3.6783,3.68309,3.6783,3.67839,2250000.0
2007-10-18 23:10:00,3.68167,3.68638,3.68067,3.68131,4160000.0
2007-10-18 23:11:00,3.68191,3.68191,3.67628,3.68123,5250000.0
2007-10-18 23:12:00,3.68481,3.68647,3.67813,3.68647,4890000.0
2007-10-18 23:13:00,3.68365,3.68365,3.67573,3.68078,4510000.0
2007-10-18 23:14:00,3.67797,3.68776,3.67673,3.67774,4160000.0
2007-10-18 23:15:00,3.68584,3.6862,3.67692,3.67844,6010000.0
2007-10-18 23:16:00,3.67,3.67516,3.66782,3.67469,4510000.0
2007-10-18 23:17:00,3.68372,3.68561,3.67425,3.67853,4890000.0
2007-10-18 23:18:00,3.68529,3.68529,3.67755,3.68148,4520000.0
2007-10-18 23:19:00,3.67911,3.68644,3.67482,3.68613,4890000.0
2007-10-18 23:20:00,3.68241,3.68382,3.67451,3.68231,5630000.0
2007-10-18 23:21:00,3.67881,3.6809,3.67344,3.6809,3770000.0
2007-10-18 23:22:00,3.68437,3.68437,3.67567,3.68398,4880000.0
2007-10-18 23:23:00,3.67437,3.67879,3.67437,3.67879,1130000.0
2007-10-18 23:24:00,3.67913,3.68413,3.67446,3.68357,5280000.0
2007-10-18 23:25:00,3.67965,3.68493,3.67481,3.67481,4890000.0
2007-10-18 23:26:00,3.67372,3.68219,3.6715,3.67414,4890000.0
2007-10-18 23:27:00,3.67305,3.68069,3.67287,3.68061,4150000.0
2007-10-18 23:28:00,3.67852,3.68633,3.67852,3.68633,4140000.0
2007-10-18 23:29:00,3.68224,3.68224,3.67272,3.67272,3760000.0
2007-10-18 23:30:00,3.68371,3.68511,3.67921,3.68428,4510000.0
2007-10-18 23:31:00,3.67123,3.68133,3.67076,3.67572,4520000.0
2007-10-18 23:32:00,3.68264,3.686,3.67639,3.686,5260000.0
2007-10-18 23:33:00,3.68283,3.68564,3.67453,3.68217,4900000.0
2007-10-18 23:34:00,3.6741,3.68485,3.6741,3.68344,9020000.0
2007-10-18 23:35:00,3.68296,3.68396,3.67948,3.68396,2260000.0
2007-10-18 23:36:00,3.67608,3.68307,3.67608,3.67921,6380000.0
2007-10-18 23:37:00,3.68382,3.68552,3.67591,3.68282,6020000.0
2007-10-18 23:38:00,3.68599,3.68671,3.68215,3.68529,4140000.0
2007-10-18 23:39:00,3.67958,3.68485,3.67455,3.6782,3770000.0
2007-10-18 23:40:00,3.67863,3.68245,3.67519,3.67519,4140000.0
2007-10-18 23:41:00,3.68465,3.68465,3.67321,3.67793,4890000.0
2007-10-18 23:42:00,3.67837,3.68721,3.67837,3.68113,4140000.0
2007-10-18 23:43:00,3.68142,3.68382,3.67788,3.68382,5260000.0
2007-10-18 23:44:00,3.68617,3.68617,3.67596,3.67596,6380000.0
2007-10-18 23:45:00,3.68617,3.68617,3.67847,3.67847,1900000.0
2007-10-18 23:46:00,3.67554,3.68227,3.67283,3.68227,6020000.0
2007-10-18 23:47:00,3.68369,3.68369,3.6754,3.67705,7900000.0
2007-10-18 23:48:00,3.68,3.68391,3.67815,3.68287,3380000.0
2007-10-18 23:49:00,3.68275,3.68846,3.68099,3.68237,3020000.0
2007-10-18 23:50:00,3.68097,3.68544,3.67476,3.67986,6020000.0
2007-10-18 23:51:00,3.67836,3.68266,3.66882,3.68158,5260000.0
2007-10-18 23:52:00,3.67786,3.68482,3.67721,3.68422,6760000.0
2007-10-18 23:53:00,3.67548,3.68903,3.67548,3.68378,9400000.0
2007-10-18 23:54:00,3.6826,3.68386,3.67913,3.68046,6020000.0
2007-10-18 23:55:00,3.67704,3.68588,3.67704,3.68482,4890000.0
2007-10-18 23:56:00,3.67319,3.68283,3.67075,3.67955,9770000.0
2007-10-18 23:57:00,3.67645,3.68443,3.67581,3.6827,3760000.0
2007-10-19 00:00:00,3.68642,3.68642,3.67292,3.67931,8660000.0
2007-10-19 00:01:00,3.67361,3.6822,3.66734,3.66734,6400000.0
2007-10-19 00:02:00,3.67444,3.68281,3.67444,3.68281,4880000.0
2007-10-19 00:04:00,3.68357,3.68639,3.67672,3.67672,3770000.0
2007-10-19 00:06:00,3.68147,3.68217,3.66884,3.67076,3770000.0
2007-10-19 00:09:00,3.68196,3.68282,3.67543,3.67928,3390000.0
2007-10-19 00:10:00,3.68301,3.68553,3.67669,3.67669,4880000.0
2007-10-19 00:11:00,3.68447,3.68465,3.67599,3.68382,5630000.0
2007-10-19 00:12:00,3.674,3.68548,3.674,3.68489,3010000.0
2007-10-19 00:13:00,3.6793,3.68376,3.67435,3.68009,4140000.0
2007-10-19 00:15:00,3.68941,3.69307,3.6802,3.6802,8630000.0
2007-10-19 00:16:00,3.68067,3.68769,3.67836,3.67967,8640000.0
2007-10-19 00:17:00,3.67409,3.68816,3.67269,3.67269,6010000.0
2007-10-19 00:18:00,3.67846,3.68388,3.67576,3.67576,3380000.0
2007-10-19 00:19:00,3.68424,3.68651,3.6757,3.68071,7140000.0
2007-10-19 00:21:00,3.68069,3.68432,3.67764,3.68423,7500000.0
2007-10-19 00:22:00,3.66977,3.67348,3.66822,3.66992,5630000.0
2007-10-19 00:24:00,3.68368,3.68711,3.67422,3.67422,6020000.0
2007-10-19 00:25:00,3.67965,3.68661,3.67965,3.6866,4510000.0
2007-10-19 00:26:00,3.68117,3.68564,3.67311,3.68508,7140000.0
2007-10-19 00:28:00,3.68415,3.68842,3.68128,3.68128,6400000.0
2007-10-19 00:30:00,3.68762,3.68763,3.68244,3.68687,5250000.0
2007-10-19 00:31:00,3.68144,3.68591,3.67887,3.68591,3010000.0
2007-10-19 00:32:00,3.68214,3.68214,3.66985,3.67583,8270000.0
2007-10-19 00:36:00,3.68312,3.68622,3.68074,3.68525,3770000.0
2007-10-19 00:37:00,3.67252,3.68452,3.67252,3.68452,3010000.0
2007-10-19 00:38:00,3.68339,3.68347,3.68242,3.68242,2640000.0
2007-10-19 00:39:00,3.68165,3.68814,3.6781,3.68461,7150000.0
2007-10-19 00:40:00,3.68883,3.68996,3.68072,3.68521,7150000.0
2007-10-19 00:42:00,3.66542,3.67463,3.66542,3.67387,5260000.0
2007-10-19 00:43:00,3.68453,3.68469,3.67858,3.68469,4880000.0
2007-10-19 00:44:00,3.68441,3.68532,3.67608,3.68484,3760000.0
2007-10-19 00:45:00,3.68206,3.68764,3.67658,3.67658,7900000.0
2007-10-19 00:47:00,3.67612,3.67612,3.66978,3.67581,4880000.0
2007-10-19 00:48:00,3.67824,3.68573,3.67824,3.68289,4500000.0
2007-10-19 00:51:00,3.68155,3.68689,3.68155,3.68501,4130000.0
2007-10-19 00:52:00,3.68223,3.68381,3.67383,3.67383,6010000.0
2007-10-19 00:53:00,3.67472,3.68337,3.67472,3.68337,1130000.0
2007-10-19 00:54:00,3.67537,3.68548,3.67537,3.67627,3390000.0
2007-10-19 00:55:00,3.68647,3.68647,3.67549,3.67549,6000000.0
2007-10-19 00:56:00,3.67717,3.68539,3.67669,3.68509,7150000.0
2007-10-19 00:57:00,3.68297,3.68336,3.67156,3.68322,6010000.0
2007-10-19 00:58:00,3.68914,3.68914,3.67804,3.6838,6020000.0
2007-10-19 00:59:00,3.67718,3.68396,3.67692,3.68249,4140000.0
2007-10-19 01:00:00,3.6766,3.68613,3.67332,3.68613,8270000.0
2007-10-19 01:01:00,3.68613,3.68613,3.67626,3.68327,5650000.0
2007-10-19 01:02:00,3.68312,3.68312,3.67535,3.67777,5260000.0
2007-10-19 01:03:00,3.67769,3.68705,3.67382,3.67922,4900000.0
2007-10-19 01:05:00,3.67805,3.68659,3.67736,3.68659,6390000.0
2007-10-19 01:06:00,3.68617,3.68935,3.67876,3.68405,10540000.0
2007-10-19 01:07:00,3.68858,3.68858,3.66914,3.67431,4880000.0
2007-10-19 01:08:00,3.68603,3.68918,3.67948,3.68612,6020000.0
2007-10-19 01:09:00,3.68339,3.68339,3.68044,3.68257,2630000.0
2007-10-19 01:10:00,3.68397,3.68475,3.67868,3.68332,4510000.0
2007-10-19 01:11:00,3.68667,3.68976,3.68508,3.68899,8250000.0
2007-10-19 01:12:00,3.67636,3.67648,3.66712,3.67388,5260000.0
2007-10-19 01:14:00,3.68292,3.68386,3.67117,3.67852,7500000.0
2007-10-19 01:15:00,3.68619,3.68619,3.67802,3.68221,5250000.0
2007-10-19 01:17:00,3.68279,3.68279,3.67237,3.67721,7140000.0
2007-10-19 01:19:00,3.68561,3.68561,3.67903,3.68295,3010000.0
2007-10-19 01:20:00,3.68198,3.68649,3.67927,3.67927,3770000.0
2007-10-19 01:21:00,3.68365,3.68634,3.67758,3.68599,5650000.0
2007-10-19 01:23:00,3.68562,3.68562,3.67448,3.68384,4510000.0
2007-10-19 01:24:00,3.68457,3.68457,3.67535,3.68396,5630000.0
2007-10-19 01:25:00,3.68531,3.68702,3.67878,3.68375,5260000.0
2007-10-19 01:26:00,3.68037,3.68379,3.67842,3.67945,3010000.0
2007-10-19 01:27:00,3.68046,3.68815,3.67818,3.68119,6400000.0
2007-10-19 01:28:00,3.66908,3.67825,3.66908,3.67812,2260000.0
2007-10-19 01:29:00,3.67394,3.6846,3.67394,3.6846,3380000.0
2007-10-19 01:30:00,3.68788,3.68788,3.67712,3.68582,17280000.0
2007-10-19 01:31:00,3.68563,3.68753,3.6774,3.68655,7890000.0
2007-10-19 01:32:00,3.68506,3.68869,3.67859,3.68869,5260000.0
2007-10-19 01:33:00,3.67409,3.67498,3.66852,3.66852,6000000.0
2007-10-19 01:35:00,3.68162,3.68869,3.67636,3.68493,4150000.0
2007-10-19 01:38:00,3.67338,3.68073,3.67338,3.68073,1130000.0
2007-10-19 01:39:00,3.67891,3.68732,3.67718,3.68685,5260000.0
2007-10-19 01:40:00,3.68388,3.68651,3.67582,3.68321,4880000.0
2007-10-19 01:41:00,3.68636,3.68636,3.67497,3.68402,7140000.0
2007-10-19 01:42:00,3.68366,3.68913,3.68031,3.6872,6770000.0
2007-10-19 01:43:00,3.67387,3.68407,3.67387,3.68271,3010000.0
2007-10-19 01:44:00,3.67796,3.68538,3.67729,3.68067,6020000.0
2007-10-19 01:45:00,3.68748,3.68798,3.68213,3.68748,12410000.0
2007-10-19 01:46:00,3.68488,3.68488,3.67342,3.67542,8660000.0
2007-10-19 01:47:00,3.68592,3.68592,3.67992,3.68187,3380000.0
2007-10-19 01:48:00,3.67593,3.68458,3.67513,3.68399,4890000.0
2007-10-19 01:49:00,3.6836,3.68497,3.67552,3.68426,6020000.0
2007-10-19 01:50:00,3.68403,3.68932,3.68228,3.68228,7140000.0
2007-10-19 01:51:00,3.68529,3.68569,3.68063,3.68063,4890000.0
2007-10-19 01:52:00,3.67505,3.6853,3.67505,3.6839,3770000.0
2007-10-19 01:53:00,3.66979,3.68623,3.66831,3.68593,4520000.0
2007-10-19 01:58:00,3.67022,3.67557,3.67008,3.67008,9400000.0
2007-10-19 02:00:00,3.68481,3.68481,3.67669,3.683,4880000.0
2007-10-19 02:01:00,3.68568,3.68568,3.67304,3.68361,9770000.0
2007-10-19 02:02:00,3.68297,3.68583,3.67976,3.67976,6020000.0
2007-10-19 02:03:00,3.67838,3.68693,3.6759,3.68457,6010000.0
2007-10-19 02:04:00,3.68197,3.68574,3.67478,3.68574,3770000.0
2007-10-19 02:05:00,3.68595,3.68595,3.67538,3.68227,5270000.0
2007-10-19 02:06:00,3.68394,3.68474,3.67471,3.67471,6020000.0
2007-10-19 02:07:00,3.6827,3.68496,3.6791,3.68496,3770000.0
2007-10-19 02:08:00,3.67246,3.68516,3.67246,3.68139,7510000.0
2007-10-19 02:09:00,3.68429,3.68655,3.67564,3.68213,5260000.0
2007-10-19 02:10:00,3.67687,3.68381,3.6745,3.68381,4890000.0
2007-10-19 02:11:00,3.68048,3.68648,3.67871,3.67871,4520000.0
2007-10-19 02:12:00,3.68957,3.68957,3.68318,3.68942,4140000.0
2007-10-19 02:13:00,3.67409,3.6742,3.6685,3.6685,3400000.0
2007-10-19 02:14:00,3.68262,3.68548,3.67914,3.68026,3780000.0
2007-10-19 02:15:00,3.68164,3.68561,3.68142,3.68142,4890000.0
2007-10-19 02:18:00,3.67662,3.68249,3.67393,3.6823,6020000.0
2007-10-19 02:19:00,3.68275,3.68354,3.67999,3.67999,5270000.0
2007-10-19 02:20:00,3.68373,3.68534,3.67971,3.68415,3770000.0
2007-10-19 02:22:00,3.68312,3.68323,3.67782,3.67782,4140000.0
2007-10-19 02:23:00,3.68251,3.68251,3.67113,3.67913,4140000.0
2007-10-19 02:24:00,3.68427,3.68503,3.679,3.68237,4140000.0
2007-10-19 02:25:00,3.67807,3.68281,3.67807,3.67983,2260000.0
2007-10-19 02:26:00,3.68546,3.68546,3.68044,3.68044,3380000.0
2007-10-19 02:27:00,3.6826,3.68926,3.6826,3.68488,7140000.0
2007-10-19 02:28:00,3.68364,3.68364,3.67206,3.6733,7140000.0
2007-10-19 02:29:00,3.67966,3.68581,3.67634,3.67634,8640000.0
2007-10-19 02:30:00,3.68586,3.68662,3.68159,3.68601,4880000.0
2007-10-19 02:31:00,3.68351,3.68772,3.67792,3.68415,7510000.0
2007-10-19 02:32:00,3.68286,3.68286,3.67833,3.67855,5630000.0
2007-10-19 02:33:00,3.68196,3.68196,3.67287,3.67461,3380000.0
2007-10-19 02:34:00,3.67906,3.68612,3.6763,3.6763,5260000.0
2007-10-19 02:35:00,3.68268,3.68779,3.68007,3.68008,6020000.0
2007-10-19 02:38:00,3.6783,3.68417,3.67662,3.67791,4890000.0
2007-10-19 02:39:00,3.68408,3.68561,3.68115,3.68115,4520000.0
2007-10-19 02:40:00,3.6797,3.68647,3.67629,3.68262,3770000.0
2007-10-19 02:41:00,3.6762,3.68625,3.6762,3.68625,3780000.0
2007-10-19 02:42:00,3.68409,3.68649,3.67509,3.68439,6390000.0
2007-10-19 02:43:00,3.68121,3.68121,3.67076,3.67226,5630000.0
2007-10-19 02:44:00,3.67639,3.68257,3.66974,3.682,4520000.0
2007-10-19 02:45:00,3.67732,3.68694,3.67732,3.68632,4130000.0
2007-10-19 02:46:00,3.68208,3.68224,3.67384,3.68207,4140000.0
2007-10-19 02:47:00,3.67385,3.68471,3.67385,3.68471,7150000.0
2007-10-19 02:48:00,3.67965,3.68468,3.67805,3.68468,5630000.0
2007-10-19 02:49:00,3.68288,3.68288,3.67266,3.67685,7140000.0
2007-10-19 02:50:00,3.68123,3.68659,3.68098,3.68098,5260000.0
2007-10-19 02:51:00,3.68456,3.68535,3.67947,3.68535,7140000.0
2007-10-19 02:52:00,3.68309,3.68578,3.67942,3.68007,3010000.0
2007-10-19 02:53:00,3.6755,3.68499,3.6755,3.68485,5260000.0
2007-10-19 02:54:00,3.67482,3.68121,3.67482,3.67854,4140000.0
2007-10-19 02:55:00,3.68385,3.68512,3.67505,3.68374,7140000.0
2007-10-19 02:56:00,3.6834,3.68576,3.67709,3.68576,4140000.0
2007-10-19 02:57:00,3.68395,3.68545,3.67421,3.68325,3770000.0
2007-10-19 02:58:00,3.67855,3.68307,3.67549,3.68225,4520000.0
2007-10-19 02:59:00,3.67683,3.67704,3.66736,3.67679,6770000.0
2007-10-19 03:00:00,3.6792,3.68586,3.67674,3.68334,3400000.0
2007-10-19 03:01:00,3.68408,3.68693,3.67557,3.67557,6400000.0
2007-10-19 03:02:00,3.68054,3.68377,3.67378,3.6803,3780000.0
2007-10-19 03:03:00,3.67461,3.68286,3.67218,3.67498,4900000.0
2007-10-19 03:04:00,3.66459,3.68139,3.66459,3.68139,5260000.0
2007-10-19 03:05:00,3.67846,3.68598,3.67715,3.68402,5250000.0
2007-10-19 03:06:00,3.67681,3.68624,3.67681,3.68479,3010000.0
2007-10-19 03:07:00,3.68214,3.68468,3.67594,3.67594,4880000.0
2007-10-19 03:08:00,3.6746,3.68564,3.6746,3.68459,4520000.0
2007-10-19 03:09:00,3.68284,3.68284,3.67211,3.68059,5280000.0
2007-10-19 03:10:00,3.68047,3.68075,3.67344,3.67833,4140000.0
2007-10-19 03:11:00,3.68213,3.68213,3.67062,3.68135,4890000.0
2007-10-19 03:12:00,3.67843,3.68548,3.67548,3.67923,4140000.0
2007-10-19 03:13:00,3.67748,3.68512,3.67711,3.67956,4130000.0
2007-10-19 03:14:00,3.67912,3.68184,3.67419,3.67936,4890000.0
2007-10-19 03:15:00,3.68256,3.68547,3.67538,3.68262,9780000.0
2007-10-19 03:16:00,3.67471,3.68434,3.67471,3.68416,5650000.0
2007-10-19 03:17:00,3.68456,3.68664,3.67653,3.67653,3770000.0
2007-10-19 03:18:00,3.68254,3.68452,3.67902,3.67923,5270000.0
2007-10-19 03:19:00,3.67197,3.68522,3.66857,3.68522,3780000.0
2007-10-19 03:20:00,3.67792,3.68322,3.67744,3.67858,5260000.0
2007-10-19 03:21:00,3.67372,3.68336,3.67372,3.68218,4140000.0
2007-10-19 03:22:00,3.68377,3.68752,3.68213,3.68213,4510000.0
2007-10-19 03:23:00,3.68301,3.68555,3.67564,3.67564,4510000.0
2007-10-19 03:24:00,3.67505,3.67552,3.66878,3.67487,6760000.0
2007-10-19 03:25:00,3.68267,3.68613,3.67953,3.68506,4510000.0
2007-10-19 03:26:00,3.67908,3.68473,3.67238,3.68278,6770000.0
2007-10-19 03:27:00,3.67837,3.68286,3.67184,3.6781,6380000.0
2007-10-19 03:28:00,3.68436,3.68633,3.68407,3.68407,2640000.0
2007-10-19 03:29:00,3.68224,3.68412,3.67099,3.67786,6030000.0
2007-10-19 03:30:00,3.67723,3.68672,3.67483,3.68336,12790000.0
2007-10-19 03:31:00,3.68341,3.68471,3.67452,3.68471,6020000.0
2007-10-19 03:32:00,3.68502,3.68559,3.67408,3.67888,4510000.0
2007-10-19 03:33:00,3.68161,3.68311,3.67277,3.67843,4890000.0
2007-10-19 03:34:00,3.67941,3.68384,3.67686,3.67883,5630000.0
2007-10-19 03:35:00,3.68492,3.68492,3.67536,3.68469,6010000.0
2007-10-19 03:36:00,3.67462,3.68454,3.67462,3.68454,4510000.0
2007-10-19 03:37:00,3.68412,3.68412,3.68039,3.68079,2640000.0
2007-10-19 03:38:00,3.68302,3.68649,3.67676,3.68336,2640000.0
2007-10-19 03:39:00,3.68218,3.68302,3.67897,3.68271,4880000.0
2007-10-19 03:40:00,3.68094,3.68505,3.67956,3.68505,3760000.0
2007-10-19 03:41:00,3.67815,3.68748,3.67518,3.68748,4530000.0
2007-10-19 03:42:00,3.6816,3.68743,3.68114,3.68114,6400000.0
2007-10-19 03:44:00,3.67969,3.68473,3.67428,3.68473,6380000.0
2007-10-19 03:45:00,3.68095,3.68542,3.67557,3.68466,3760000.0
2007-10-19 03:46:00,3.68399,3.68701,3.67902,3.68145,3780000.0
2007-10-19 03:47:00,3.68316,3.6891,3.67742,3.68092,6400000.0
2007-10-19 03:48:00,3.68371,3.68403,3.67599,3.67886,7140000.0
2007-10-19 03:49:00,3.68422,3.68526,3.67413,3.68036,5260000.0
2007-10-19 03:50:00,3.68341,3.6854,3.67973,3.68517,5250000.0
2007-10-19 03:51:00,3.68022,3.68948,3.68022,3.68789,5280000.0
2007-10-19 03:52:00,3.67463,3.68433,3.67463,3.68091,3770000.0
2007-10-19 03:53:00,3.686,3.686,3.67596,3.68307,4880000.0
2007-10-19 03:54:00,3.6808,3.68647,3.67551,3.68463,7140000.0
2007-10-19 03:55:00,3.68182,3.68882,3.68178,3.68882,6770000.0
2007-10-19 03:56:00,3.68355,3.68378,3.67394,3.68378,5260000.0
2007-10-19 03:57:00,3.68007,3.68589,3.67579,3.67905,4910000.0
2007-10-19 03:58:00,3.68347,3.68347,3.68095,3.68119,3770000.0
2007-10-19 03:59:00,3.68097,3.68508,3.67707,3.68508,4890000.0
2007-10-19 04:00:00,3.67535,3.68572,3.67535,3.68572,4510000.0
2007-10-19 04:01:00,3.67854,3.68367,3.67715,3.68272,4880000.0
2007-10-19 04:02:00,3.67924,3.68369,3.67836,3.68369,2270000.0
2007-10-19 04:03:00,3.67955,3.68459,3.67923,3.67923,6020000.0
2007-10-19 04:04:00,3.68173,3.68469,3.67926,3.67926,4880000.0
2007-10-19 04:05:00,3.67651,3.68184,3.67312,3.6788,3760000.0
2007-10-19 04:06:00,3.68422,3.68533,3.67829,3.68148,3760000.0
2007-10-19 04:07:00,3.67891,3.68422,3.67715,3.67715,4890000.0
2007-10-19 04:08:00,3.68711,3.68711,3.67472,3.67472,4510000.0
2007-10-19 04:09:00,3.68524,3.68846,3.68168,3.68396,6010000.0
2007-10-19 04:10:00,3.68298,3.685,3.67366,3.68369,12030000.0
2007-10-19 04:11:00,3.68179,3.68443,3.6805,3.68443,3770000.0
2007-10-19 04:12:00,3.68242,3.68425,3.67413,3.67839,4890000.0
2007-10-19 04:13:00,3.68422,3.68831,3.67842,3.68692,3760000.0
2007-10-19 04:15:00,3.68358,3.68581,3.67429,3.68218,5630000.0
2007-10-19 04:16:00,3.67821,3.68194,3.674,3.67793,6000000.0
2007-10-19 04:17:00,3.67875,3.68642,3.67875,3.68642,3010000.0
2007-10-19 04:18:00,3.67338,3.68268,3.67338,3.67836,6760000.0
2007-10-19 04:19:00,3.67899,3.68539,3.67899,3.68457,4510000.0
2007-10-19 04:20:00,3.67361,3.68331,3.67361,3.68209,3380000.0
2007-10-19 04:21:00,3.68372,3.68555,3.67605,3.68458,3750000.0
2007-10-19 04:22:00,3.67997,3.68716,3.6771,3.6846,9010000.0
2007-10-19 04:24:00,3.67966,3.68466,3.67628,3.68092,5280000.0
2007-10-19 04:25:00,3.67852,3.67873,3.67322,3.67852,4510000.0
2007-10-19 04:26:00,3.68342,3.68622,3.68161,3.68392,5270000.0
2007-10-19 04:29:00,3.68303,3.68303,3.67671,3.67859,3400000.0
2007-10-19 04:30:00,3.68425,3.6849,3.67497,3.68177,6780000.0
2007-10-19 04:31:00,3.68316,3.68472,3.68299,3.68299,3010000.0
2007-10-19 04:32:00,3.67993,3.6852,3.67617,3.68246,4890000.0
2007-10-19 04:33:00,3.67522,3.68494,3.67426,3.67755,6020000.0
2007-10-19 04:34:00,3.68463,3.68463,3.67969,3.68387,4140000.0
2007-10-19 04:35:00,3.67973,3.68288,3.66913,3.68288,5630000.0
2007-10-19 04:36:00,3.68308,3.68308,3.67269,3.67625,7890000.0
2007-10-19 04:37:00,3.68431,3.68431,3.67894,3.67894,1130000.0
2007-10-19 04:38:00,3.68434,3.68662,3.67795,3.68603,9040000.0
2007-10-19 04:39:00,3.68222,3.68473,3.67913,3.67913,7510000.0
2007-10-19 04:40:00,3.68067,3.68269,3.67277,3.68228,4900000.0
2007-10-19 04:41:00,3.67984,3.68575,3.67984,3.68495,4140000.0
2007-10-19 04:42:00,3.6786,3.68364,3.6786,3.68364,3380000.0
2007-10-19 04:43:00,3.6788,3.68636,3.6788,3.67971,6770000.0
2007-10-19 04:44:00,3.68021,3.68783,3.67729,3.67912,6020000.0
2007-10-19 04:45:00,3.68534,3.68534,3.67205,3.68323,6770000.0
2007-10-19 04:46:00,3.67601,3.68705,3.67601,3.68416,6030000.0
2007-10-19 04:47:00,3.67644,3.68783,3.67644,3.68452,5260000.0
2007-10-19 04:48:00,3.6789,3.68781,3.6789,3.68682,5270000.0
2007-10-19 04:49:00,3.68308,3.6843,3.67521,3.68381,7140000.0
2007-10-19 04:50:00,3.67758,3.68571,3.67638,3.68571,4880000.0
2007-10-19 04:51:00,3.68152,3.68712,3.6792,3.68712,6400000.0
2007-10-19 04:52:00,3.68396,3.68396,3.67383,3.68385,5260000.0
2007-10-19 04:53:00,3.68269,3.68634,3.68119,3.68634,6020000.0
2007-10-19 04:54:00,3.6851,3.68562,3.67591,3.68049,6030000.0
2007-10-19 04:55:00,3.68376,3.6858,3.67701,3.68513,4520000.0
2007-10-19 04:56:00,3.68304,3.68491,3.67396,3.68378,8640000.0
2007-10-19 04:57:00,3.68813,3.68813,3.67872,3.68175,4520000.0
2007-10-19 04:58:00,3.68579,3.6869,3.67855,3.6869,4890000.0
2007-10-19 04:59:00,3.67639,3.68922,3.67639,3.68922,7150000.0
2007-10-19 05:00:00,3.68013,3.68436,3.67064,3.67064,4890000.0
2007-10-19 05:01:00,3.68052,3.68518,3.6788,3.6788,4520000.0
2007-10-19 05:02:00,3.69062,3.69062,3.68528,3.68687,7520000.0
2007-10-19 05:03:00,3.68485,3.68661,3.67664,3.68214,4520000.0
2007-10-19 05:04:00,3.68475,3.68718,3.67755,3.67755,6020000.0
2007-10-19 05:05:00,3.6839,3.6839,3.67332,3.68195,7880000.0
2007-10-19 05:06:00,3.68271,3.68421,3.67396,3.68421,5260000.0
2007-10-19 05:07:00,3.68501,3.6876,3.67683,3.68458,6760000.0
2007-10-19 05:08:00,3.68443,3.68622,3.67574,3.68461,5640000.0
2007-10-19 05:09:00,3.67973,3.68675,3.67841,3.68464,5630000.0
2007-10-19 05:10:00,3.68062,3.68175,3.67865,3.68175,4140000.0
2007-10-19 05:11:00,3.67781,3.68314,3.67467,3.67467,5630000.0
2007-10-19 05:12:00,3.68997,3.69062,3.68533,3.69027,3390000.0
2007-10-19 05:13:00,3.68459,3.68459,3.67468,3.68444,5270000.0
2007-10-19 05:14:00,3.68445,3.6875,3.675,3.67582,6020000.0
2007-10-19 05:15:00,3.67956,3.68838,3.67663,3.68235,9030000.0
2007-10-19 05:16:00,3.68464,3.68551,3.67669,3.67669,3770000.0
2007-10-19 05:17:00,3.67931,3.68736,3.67628,3.67916,4890000.0
2007-10-19 05:18:00,3.68792,3.68792,3.68284,3.68284,1130000.0
2007-10-19 05:19:00,3.67972,3.68477,3.67432,3.68374,4140000.0
2007-10-19 05:20:00,3.68697,3.68772,3.68238,3.68508,6000000.0
2007-10-19 05:21:00,3.68248,3.68393,3.67412,3.67412,2270000.0
2007-10-19 05:23:00,3.67639,3.68553,3.67639,3.68553,1500000.0
2007-10-19 05:24:00,3.68061,3.68438,3.67569,3.68047,4510000.0
2007-10-19 05:25:00,3.68423,3.68768,3.67723,3.6839,6760000.0
2007-10-19 05:26:00,3.68388,3.68676,3.67704,3.68676,6010000.0
2007-10-19 05:27:00,3.67407,3.68417,3.67407,3.67817,7130000.0
2007-10-19 05:28:00,3.68128,3.68708,3.67782,3.68256,6390000.0
2007-10-19 05:29:00,3.68135,3.68861,3.67813,3.67813,6390000.0
2007-10-19 05:30:00,3.68234,3.68637,3.68188,3.68188,4890000.0
2007-10-19 05:31:00,3.68329,3.68329,3.67157,3.6736,7880000.0
2007-10-19 05:32:00,3.67984,3.68426,3.67984,3.68426,1130000.0
2007-10-19 05:33:00,3.67886,3.68676,3.67631,3.68374,7890000.0
2007-10-19 05:34:00,3.68285,3.68616,3.67579,3.68451,9750000.0
2007-10-19 05:35:00,3.68086,3.68497,3.68086,3.68313,3010000.0
2007-10-19 05:36:00,3.68257,3.68478,3.67996,3.67996,4140000.0
2007-10-19 05:37:00,3.68309,3.68425,3.67527,3.68299,9380000.0
2007-10-19 05:38:00,3.68392,3.68651,3.67843,3.68457,7510000.0
2007-10-19 05:39:00,3.6849,3.6849,3.6849,3.6849,380000.0
2007-10-19 05:40:00,3.68605,3.68782,3.68147,3.68527,6400000.0
2007-10-19 05:41:00,3.68125,3.68449,3.67307,3.68449,7140000.0
2007-10-19 05:42:00,3.68472,3.68542,3.68472,3.68513,3380000.0
2007-10-19 05:43:00,3.67538,3.68699,3.67538,3.68416,6010000.0
2007-10-19 05:44:00,3.68638,3.68865,3.67704,3.67704,3760000.0
2007-10-19 05:45:00,3.68786,3.68786,3.67594,3.67594,5640000.0
2007-10-19 05:46:00,3.67371,3.685,3.67371,3.685,5260000.0
2007-10-19 05:47:00,3.68541,3.68541,3.68078,3.68471,6390000.0
2007-10-19 05:48:00,3.68051,3.68458,3.67479,3.67918,4510000.0
2007-10-19 05:49:00,3.68069,3.68556,3.68018,3.68018,5260000.0
2007-10-19 05:50:00,3.68661,3.68661,3.68107,3.68483,3760000.0
2007-10-19 05:51:00,3.67948,3.67948,3.67612,3.67612,760000.0
2007-10-19 05:52:00,3.67759,3.68898,3.67759,3.68602,4140000.0
2007-10-19 05:53:00,3.6849,3.68658,3.67677,3.68658,5260000.0
2007-10-19 05:54:00,3.68419,3.68637,3.67631,3.68426,4510000.0
2007-10-19 05:55:00,3.68454,3.68634,3.67969,3.68435,4880000.0
2007-10-19 05:56:00,3.67862,3.68371,3.67794,3.68058,3390000.0
2007-10-19 05:57:00,3.68023,3.685,3.67967,3.67967,5640000.0
2007-10-19 05:58:00,3.6858,3.6858,3.68002,3.6808,3010000.0
2007-10-19 05:59:00,3.68051,3.6852,3.67844,3.68444,7510000.0
2007-10-19 06:00:00,3.68314,3.68635,3.68058,3.68488,4880000.0
2007-10-19 06:01:00,3.6786,3.68344,3.6786,3.68344,3010000.0
2007-10-19 06:02:00,3.68529,3.68742,3.6773,3.68061,4890000.0
2007-10-19 06:03:00,3.68423,3.68491,3.67558,3.68434,5650000.0
2007-10-19 06:06:00,3.68473,3.68473,3.68175,3.6846,6010000.0
2007-10-19 06:09:00,3.68566,3.68668,3.68267,3.68267,4880000.0
2007-10-19 06:10:00,3.67677,3.68456,3.67677,3.68456,3760000.0
2007-10-19 06:11:00,3.68338,3.68516,3.67634,3.67634,4130000.0
2007-10-19 06:12:00,3.67627,3.68888,3.67627,3.68269,5630000.0
2007-10-19 06:13:00,3.6791,3.68644,3.67642,3.67642,5260000.0
2007-10-19 06:14:00,3.68575,3.68615,3.6753,3.68508,4510000.0
2007-10-19 06:15:00,3.67928,3.68786,3.67928,3.68769,4880000.0
2007-10-19 06:16:00,3.6774,3.68542,3.6766,3.68081,3770000.0
2007-10-19 06:18:00,3.68729,3.68729,3.6757,3.68636,9400000.0
2007-10-19 06:21:00,3.67702,3.67736,3.66812,3.67344,6770000.0
2007-10-19 06:22:00,3.68689,3.68689,3.67697,3.68104,10160000.0
2007-10-19 06:23:00,3.68577,3.68698,3.6804,3.68698,6030000.0
2007-10-19 06:24:00,3.68576,3.68836,3.68125,3.68143,7140000.0
2007-10-19 06:25:00,3.68359,3.68593,3.67475,3.67475,4880000.0
2007-10-19 06:26:00,3.68305,3.68335,3.66831,3.66926,8630000.0
2007-10-19 06:27:00,3.67982,3.68957,3.67982,3.68025,8630000.0
2007-10-19 06:28:00,3.67997,3.68673,3.67997,3.68673,7140000.0
2007-10-19 06:29:00,3.67889,3.68817,3.67889,3.6805,5640000.0
2007-10-19 06:30:00,3.68718,3.68731,3.67785,3.68205,9390000.0
2007-10-19 06:31:00,3.68342,3.68722,3.68054,3.68054,3380000.0
2007-10-19 06:32:00,3.67677,3.68328,3.67299,3.6755,5630000.0
2007-10-19 06:33:00,3.68467,3.68688,3.68043,3.68534,6380000.0
2007-10-19 06:34:00,3.68541,3.68594,3.67894,3.68043,5260000.0
2007-10-19 06:35:00,3.68486,3.686,3.68027,3.68027,5260000.0
2007-10-19 06:36:00,3.67935,3.68327,3.67709,3.67779,3390000.0
2007-10-19 06:37:00,3.68235,3.68488,3.67469,3.68313,4880000.0
2007-10-19 06:38:00,3.68465,3.68479,3.67549,3.68448,7510000.0
2007-10-19 06:40:00,3.68553,3.68666,3.67643,3.68453,6770000.0
2007-10-19 06:41:00,3.68418,3.6856,3.68006,3.68006,6390000.0
2007-10-19 06:42:00,3.66985,3.68211,3.66985,3.67777,6010000.0
2007-10-19 06:43:00,3.68419,3.68569,3.67672,3.68405,9020000.0
2007-10-19 06:44:00,3.68361,3.68566,3.6787,3.6787,7140000.0
2007-10-19 06:45:00,3.68732,3.68732,3.67496,3.68062,9770000.0
2007-10-19 06:46:00,3.6791,3.68534,3.67708,3.67708,5260000.0
2007-10-19 06:47:00,3.66992,3.68329,3.66992,3.68329,3770000.0
2007-10-19 06:48:00,3.68403,3.68538,3.6785,3.67948,4510000.0
2007-10-19 06:49:00,3.68488,3.68507,3.6799,3.68507,4140000.0
2007-10-19 06:50:00,3.68528,3.68589,3.67488,3.6853,3770000.0
2007-10-19 06:52:00,3.68018,3.68537,3.67429,3.6853,4140000.0
2007-10-19 06:53:00,3.67398,3.68508,3.67398,3.6842,7520000.0
2007-10-19 06:54:00,3.68178,3.68445,3.67406,3.67993,3770000.0
2007-10-19 06:55:00,3.68119,3.68818,3.67693,3.68686,6390000.0
2007-10-19 06:56:00,3.68162,3.68692,3.68162,3.68163,5650000.0
2007-10-19 06:57:00,3.67929,3.67987,3.67112,3.67523,5280000.0
2007-10-19 06:58:00,3.67427,3.68324,3.67427,3.67936,6010000.0
2007-10-19 06:59:00,3.68496,3.68525,3.67588,3.68426,5280000.0
2007-10-19 07:00:00,3.68384,3.68824,3.67886,3.68736,6010000.0
2007-10-19 07:01:00,3.685,3.68564,3.68042,3.68378,5260000.0
2007-10-19 07:02:00,3.6856,3.6856,3.67473,3.67473,7140000.0
2007-10-19 07:03:00,3.68381,3.68381,3.67297,3.67643,4890000.0
2007-10-19 07:04:00,3.68581,3.68645,3.67651,3.68329,4520000.0
2007-10-19 07:05:00,3.67358,3.68118,3.67358,3.68112,5250000.0
2007-10-19 07:06:00,3.68497,3.68669,3.67706,3.68018,5260000.0
2007-10-19 07:07:00,3.68284,3.68299,3.67968,3.68177,3770000.0
2007-10-19 07:08:00,3.67628,3.68434,3.6731,3.68434,4520000.0
2007-10-19 07:09:00,3.68186,3.68781,3.68186,3.68597,4890000.0
2007-10-19 07:10:00,3.68269,3.6867,3.67668,3.6822,3770000.0
2007-10-19 07:11:00,3.68407,3.68407,3.67558,3.67558,3750000.0
2007-10-19 07:12:00,3.67219,3.67452,3.66944,3.66944,5630000.0
2007-10-19 07:15:00,3.68739,3.68862,3.67922,3.67922,4900000.0
2007-10-19 07:16:00,3.68465,3.68928,3.67779,3.68408,6010000.0
2007-10-19 07:17:00,3.67695,3.68313,3.67169,3.67169,3770000.0
2007-10-19 07:18:00,3.68578,3.68765,3.68082,3.68082,5260000.0
2007-10-19 07:19:00,3.67812,3.68523,3.67812,3.68025,4880000.0
2007-10-19 07:20:00,3.68321,3.68432,3.675,3.68017,4520000.0
2007-10-19 07:21:00,3.68157,3.68403,3.6763,3.68092,4510000.0
2007-10-19 07:22:00,3.68391,3.68538,3.6662,3.68538,6400000.0
2007-10-19 07:24:00,3.68243,3.68251,3.67278,3.67278,7140000.0
2007-10-19 07:25:00,3.68505,3.6871,3.67592,3.6828,6770000.0
2007-10-19 07:26:00,3.6794,3.68428,3.67013,3.6749,5280000.0
2007-10-19 07:27:00,3.68218,3.68332,3.67323,3.68332,6010000.0
2007-10-19 07:28:00,3.67881,3.68366,3.6733,3.67413,7140000.0
2007-10-19 07:29:00,3.68154,3.68315,3.67212,3.67786,5260000.0
2007-10-19 07:30:00,3.68425,3.68425,3.67331,3.68355,4130000.0
2007-10-19 07:31:00,3.68226,3.68529,3.68127,3.68492,3780000.0
2007-10-19 07:32:00,3.68056,3.68056,3.66782,3.67532,4520000.0
2007-10-19 07:33:00,3.67576,3.68041,3.66837,3.67765,4880000.0
2007-10-19 07:34:00,3.67878,3.68502,3.6754,3.68423,5630000.0
2007-10-19 07:35:00,3.678,3.68178,3.67181,3.68178,5250000.0
2007-10-19 07:36:00,3.67573,3.68431,3.67305,3.68431,4890000.0
2007-10-19 07:37:00,3.68013,3.68013,3.66402,3.6643,7140000.0
2007-10-19 07:38:00,3.67627,3.68669,3.67627,3.68012,5640000.0
2007-10-19 07:39:00,3.68128,3.68536,3.68128,3.68462,4880000.0
2007-10-19 07:41:00,3.68392,3.68412,3.67284,3.6744,6040000.0
2007-10-19 07:42:00,3.67369,3.67998,3.6697,3.67366,6770000.0
2007-10-19 07:43:00,3.68274,3.68274,3.67554,3.68235,4520000.0
2007-10-19 07:45:00,3.6752,3.68854,3.6752,3.68408,9420000.0
2007-10-19 07:46:00,3.67771,3.68365,3.67464,3.67851,5250000.0
2007-10-19 07:48:00,3.68069,3.68069,3.66464,3.66464,4880000.0
2007-10-19 07:49:00,3.68199,3.68318,3.67363,3.68186,4510000.0
2007-10-19 07:50:00,3.68235,3.68235,3.67629,3.67729,4140000.0
2007-10-19 07:51:00,3.66624,3.67896,3.66624,3.67896,6010000.0
2007-10-19 07:52:00,3.68174,3.68174,3.67132,3.67446,4890000.0
2007-10-19 07:53:00,3.67409,3.68072,3.66819,3.67983,6010000.0
2007-10-19 07:54:00,3.67449,3.68387,3.67449,3.68387,5630000.0
2007-10-19 07:55:00,3.67832,3.68235,3.67376,3.67376,4510000.0
2007-10-19 07:56:00,3.68201,3.68335,3.67372,3.67655,6380000.0
2007-10-19 07:57:00,3.68196,3.68196,3.67681,3.68051,5630000.0
2007-10-19 07:58:00,3.68059,3.68199,3.67112,3.67648,6760000.0
2007-10-19 07:59:00,3.6753,3.68718,3.6753,3.68473,6020000.0
2007-10-19 08:00:00,3.67828,3.6868,3.67828,3.68133,5260000.0
2007-10-19 08:01:00,3.6834,3.6834,3.67401,3.68128,7500000.0
2007-10-19 08:02:00,3.67748,3.68166,3.6758,3.68106,5260000.0
2007-10-19 08:03:00,3.67351,3.68196,3.66568,3.67636,7520000.0
2007-10-19 08:04:00,3.67893,3.68455,3.67893,3.68272,5640000.0
2007-10-19 08:05:00,3.68267,3.68322,3.67939,3.68322,7140000.0
2007-10-19 08:06:00,3.67744,3.68383,3.67373,3.68256,8270000.0
2007-10-19 08:07:00,3.67919,3.68126,3.67524,3.68092,4880000.0
2007-10-19 08:08:00,3.68208,3.68271,3.67251,3.68271,5260000.0
2007-10-19 08:09:00,3.6805,3.6851,3.67799,3.67799,5260000.0
2007-10-19 08:10:00,3.68387,3.68445,3.67505,3.68445,5250000.0
2007-10-19 08:11:00,3.6841,3.68473,3.67994,3.67994,4140000.0
2007-10-19 08:12:00,3.67608,3.68375,3.67365,3.67852,4900000.0
2007-10-19 08:13:00,3.67643,3.68238,3.67443,3.67516,3770000.0
2007-10-19 08:14:00,3.68195,3.68277,3.67565,3.67565,4880000.0
2007-10-19 08:15:00,3.68574,3.68598,3.67971,3.68598,4540000.0
2007-10-19 08:16:00,3.67841,3.68467,3.67841,3.6839,4140000.0
2007-10-19 08:17:00,3.68445,3.68461,3.67811,3.67811,4890000.0
2007-10-19 08:18:00,3.6811,3.68389,3.67373,3.68371,5630000.0
2007-10-19 08:19:00,3.68284,3.68355,3.67129,3.67576,5260000.0
2007-10-19 08:20:00,3.68449,3.68449,3.67203,3.67892,6020000.0
2007-10-19 08:21:00,3.68116,3.68476,3.68116,3.68197,6380000.0
2007-10-19 08:22:00,3.68078,3.68326,3.67682,3.68232,7140000.0
2007-10-19 08:23:00,3.68183,3.68357,3.67308,3.68204,5640000.0
2007-10-19 08:24:00,3.68007,3.684,3.67676,3.684,5250000.0
2007-10-19 08:25:00,3.68485,3.685,3.67544,3.68067,7130000.0
2007-10-19 08:26:00,3.6793,3.68489,3.67901,3.68109,6390000.0
2007-10-19 08:27:00,3.68019,3.68535,3.68019,3.68356,4890000.0
2007-10-19 08:28:00,3.679,3.68298,3.67126,3.67536,5260000.0
2007-10-19 08:29:00,3.68158,3.68595,3.68158,3.68484,4510000.0
2007-10-19 08:30:00,3.68123,3.68512,3.68024,3.68121,4510000.0
2007-10-19 08:31:00,3.68312,3.68652,3.67862,3.68023,7140000.0
2007-10-19 08:32:00,3.67896,3.68192,3.6725,3.68192,7140000.0
2007-10-19 08:33:00,3.67907,3.68208,3.66657,3.6761,6760000.0
2007-10-19 08:34:00,3.68344,3.68653,3.67589,3.67589,6770000.0
2007-10-19 08:35:00,3.68443,3.68443,3.67643,3.68246,5640000.0
2007-10-19 08:36:00,3.67378,3.68569,3.67378,3.68569,4900000.0
2007-10-19 08:37:00,3.68535,3.68581,3.67417,3.67913,7510000.0
2007-10-19 08:38:00,3.68452,3.68452,3.67257,3.6833,7510000.0
2007-10-19 08:39:00,3.68317,3.68317,3.67542,3.67982,4510000.0
2007-10-19 08:40:00,3.67467,3.6866,3.67467,3.68633,5250000.0
2007-10-19 08:41:00,3.68229,3.6873,3.67841,3.68708,4140000.0
2007-10-19 08:42:00,3.68678,3.68678,3.67866,3.68616,7880000.0
2007-10-19 08:43:00,3.6833,3.68344,3.67192,3.68344,6760000.0
2007-10-19 08:44:00,3.68077,3.68613,3.67701,3.68586,10150000.0
2007-10-19 08:45:00,3.68491,3.68855,3.67741,3.68742,7140000.0
2007-10-19 08:46:00,3.68235,3.68751,3.67897,3.6829,6390000.0
2007-10-19 08:47:00,3.68263,3.687,3.67733,3.68678,7140000.0
2007-10-19 08:48:00,3.6815,3.68709,3.6756,3.68709,4510000.0
2007-10-19 08:49:00,3.68186,3.68701,3.6777,3.68625,6770000.0
2007-10-19 08:50:00,3.68272,3.68667,3.67509,3.67509,7510000.0
2007-10-19 08:51:00,3.67832,3.68573,3.67832,3.6845,3770000.0
2007-10-19 08:52:00,3.68032,3.6852,3.67773,3.67989,3770000.0
2007-10-19 08:53:00,3.68306,3.68328,3.67137,3.68098,6760000.0
2007-10-19 08:54:00,3.68389,3.68389,3.6724,3.67918,6390000.0
2007-10-19 08:55:00,3.68077,3.68618,3.67541,3.67582,4890000.0
2007-10-19 08:56:00,3.67989,3.68578,3.6794,3.6794,4140000.0
2007-10-19 08:57:00,3.6833,3.68549,3.68239,3.68429,5260000.0
2007-10-19 08:58:00,3.67792,3.68227,3.66907,3.68227,5650000.0
2007-10-19 08:59:00,3.67978,3.68317,3.67451,3.68107,5630000.0
2007-10-19 09:00:00,3.6776,3.68764,3.67633,3.68523,8640000.0
2007-10-19 09:01:00,3.67924,3.68564,3.67342,3.68564,6770000.0
2007-10-19 09:02:00,3.68577,3.6865,3.67168,3.68111,5270000.0
2007-10-19 09:03:00,3.68048,3.68615,3.67541,3.68198,6770000.0
2007-10-19 09:04:00,3.68045,3.68742,3.6724,3.68269,5250000.0
2007-10-19 09:05:00,3.68009,3.68784,3.67818,3.68739,4880000.0
2007-10-19 09:06:00,3.683,3.68744,3.6775,3.68744,10530000.0
2007-10-19 09:07:00,3.67902,3.68649,3.67887,3.68566,4510000.0
2007-10-19 09:08:00,3.68461,3.68757,3.67472,3.68666,6000000.0
2007-10-19 09:09:00,3.68269,3.68807,3.68046,3.68303,4890000.0
2007-10-19 09:10:00,3.68771,3.68771,3.67929,3.68637,10140000.0
2007-10-19 09:11:00,3.68801,3.68915,3.67543,3.68228,12010000.0
2007-10-19 09:12:00,3.68171,3.68678,3.6816,3.68323,5280000.0
2007-10-19 09:13:00,3.68697,3.68697,3.67486,3.68683,8660000.0
2007-10-19 09:14:00,3.68227,3.68677,3.67544,3.68572,15040000.0
2007-10-19 09:15:00,3.68336,3.68857,3.67892,3.67892,9010000.0
2007-10-19 09:16:00,3.6886,3.6886,3.68142,3.68821,6400000.0
2007-10-19 09:17:00,3.68791,3.68848,3.67756,3.67756,4510000.0
2007-10-19 09:18:00,3.6836,3.68854,3.68346,3.68584,5260000.0
2007-10-19 09:19:00,3.67252,3.68857,3.67252,3.68857,5260000.0
2007-10-19 09:20:00,3.68237,3.68726,3.68049,3.68726,5640000.0
2007-10-19 09:21:00,3.67944,3.68668,3.67852,3.6841,6390000.0
2007-10-19 09:22:00,3.6747,3.68647,3.67232,3.68647,7920000.0
2007-10-19 09:23:00,3.68132,3.68634,3.68041,3.68404,4880000.0
2007-10-19 09:24:00,3.68733,3.68733,3.67713,3.68213,4900000.0
2007-10-19 09:25:00,3.68542,3.69046,3.68107,3.68806,6410000.0
2007-10-19 09:26:00,3.68649,3.68823,3.67693,3.68728,7160000.0
2007-10-19 09:27:00,3.68142,3.68769,3.6778,3.68281,4510000.0
2007-10-19 09:28:00,3.68131,3.68656,3.67369,3.68656,9400000.0
2007-10-19 09:29:00,3.68327,3.68637,3.67348,3.67842,10920000.0
2007-10-19 09:30:00,3.68042,3.68802,3.6799,3.68359,6390000.0
2007-10-19 09:31:00,3.68727,3.68792,3.68021,3.68021,4890000.0
2007-10-19 09:32:00,3.68339,3.69151,3.68339,3.69006,3770000.0
2007-10-19 09:33:00,3.68463,3.68914,3.67865,3.68747,6010000.0
2007-10-19 09:34:00,3.67986,3.68428,3.67546,3.68277,6760000.0
2007-10-19 09:35:00,3.68275,3.68825,3.67964,3.6879,6000000.0
2007-10-19 09:36:00,3.67429,3.68553,3.6728,3.68553,6780000.0
2007-10-19 09:37:00,3.68819,3.68819,3.68248,3.6872,4890000.0
2007-10-19 09:38:00,3.68786,3.68924,3.68204,3.68924,5630000.0
2007-10-19 09:39:00,3.68882,3.68882,3.67119,3.68468,5650000.0
2007-10-19 09:40:00,3.68795,3.68795,3.67818,3.67818,7140000.0
2007-10-19 09:41:00,3.68083,3.68687,3.67627,3.68106,6380000.0
2007-10-19 09:42:00,3.68076,3.68698,3.68076,3.68527,6760000.0
2007-10-19 09:43:00,3.68275,3.68809,3.67906,3.6856,4140000.0
2007-10-19 09:44:00,3.68784,3.68788,3.67379,3.68788,12390000.0
2007-10-19 09:45:00,3.68974,3.68974,3.67962,3.68763,3770000.0
2007-10-19 09:46:00,3.68871,3.68936,3.67736,3.68884,8270000.0
2007-10-19 09:47:00,3.68696,3.69485,3.67903,3.68943,6760000.0
2007-10-19 09:48:00,3.68674,3.68687,3.6819,3.68676,4890000.0
2007-10-19 09:49:00,3.67612,3.68611,3.67236,3.68611,4140000.0
2007-10-19 09:50:00,3.67848,3.68734,3.67455,3.68724,7130000.0
2007-10-19 09:51:00,3.68724,3.68793,3.68112,3.68314,4880000.0
2007-10-19 09:52:00,3.6834,3.68696,3.68159,3.68696,6010000.0
2007-10-19 09:53:00,3.68126,3.6872,3.67699,3.67751,7140000.0
2007-10-19 09:54:00,3.68343,3.68377,3.67034,3.68377,4880000.0
2007-10-19 09:55:00,3.68942,3.68942,3.66819,3.66819,5250000.0
2007-10-19 09:56:00,3.68546,3.68744,3.67878,3.68136,6380000.0
2007-10-19 09:57:00,3.68653,3.68878,3.68137,3.68137,4520000.0
2007-10-19 09:58:00,3.6882,3.69043,3.6766,3.68864,6760000.0
2007-10-19 09:59:00,3.68669,3.68669,3.67374,3.67787,10910000.0
2007-10-19 10:00:00,3.68773,3.68773,3.67816,3.68472,5260000.0
2007-10-19 10:01:00,3.68341,3.68829,3.68341,3.68829,4880000.0
2007-10-19 10:02:00,3.68838,3.68838,3.67642,3.68748,7510000.0
2007-10-19 10:03:00,3.6826,3.68744,3.67543,3.68168,10150000.0
2007-10-19 10:04:00,3.68658,3.6869,3.67131,3.67131,7130000.0
2007-10-19 10:05:00,3.68778,3.68778,3.67972,3.68024,5260000.0
2007-10-19 10:06:00,3.68785,3.68787,3.67804,3.68425,6000000.0
2007-10-19 10:07:00,3.68743,3.68743,3.67598,3.67598,5260000.0
2007-10-19 10:08:00,3.6878,3.68863,3.68175,3.68863,9010000.0
2007-10-19 10:09:00,3.68672,3.68672,3.67048,3.68573,7140000.0
2007-10-19 10:10:00,3.67881,3.68808,3.6785,3.68717,7510000.0
2007-10-19 10:11:00,3.68516,3.68752,3.67581,3.68457,11270000.0
2007-10-19 10:12:00,3.68749,3.68749,3.6779,3.68313,6760000.0
2007-10-19 10:13:00,3.68799,3.68799,3.68063,3.68355,5640000.0
2007-10-19 10:14:00,3.68115,3.68284,3.67036,3.67652,12770000.0
2007-10-19 10:15:00,3.6862,3.68726,3.68053,3.68359,6390000.0
2007-10-19 10:16:00,3.68518,3.68518,3.67842,3.68424,5250000.0
2007-10-19 10:17:00,3.67869,3.6843,3.67676,3.67988,5630000.0
2007-10-19 10:18:00,3.67608,3.6825,3.6723,3.67801,4140000.0
2007-10-19 10:19:00,3.68042,3.68227,3.66891,3.67947,6020000.0
2007-10-19 10:20:00,3.6834,3.68533,3.67397,3.68011,9020000.0
2007-10-19 10:21:00,3.6776,3.6818,3.66959,3.6818,10890000.0
2007-10-19 10:22:00,3.67989,3.68232,3.67446,3.68014,5640000.0
2007-10-19 10:23:00,3.6735,3.68241,3.6735,3.67819,4880000.0
2007-10-19 10:24:00,3.68006,3.68283,3.67191,3.68283,7140000.0
2007-10-19 10:25:00,3.67005,3.67476,3.66792,3.67074,4520000.0
2007-10-19 10:26:00,3.67866,3.68027,3.67139,3.67545,6390000.0
2007-10-19 10:27:00,3.6793,3.67935,3.67043,3.67879,4520000.0
2007-10-19 10:28:00,3.67517,3.68045,3.67517,3.676,4140000.0
2007-10-19 10:29:00,3.67517,3.6783,3.6694,3.67797,16160000.0
2007-10-19 10:30:00,3.67757,3.67757,3.66703,3.67567,8270000.0
2007-10-19 10:31:00,3.67354,3.67582,3.65962,3.67046,8650000.0
2007-10-19 10:32:00,3.67102,3.67521,3.66559,3.67494,6010000.0
2007-10-19 10:33:00,3.6704,3.67513,3.66482,3.67457,5630000.0
2007-10-19 10:34:00,3.67238,3.67297,3.66329,3.6647,6770000.0
2007-10-19 10:35:00,3.67028,3.67505,3.66396,3.66827,3780000.0
2007-10-19 10:36:00,3.673,3.67301,3.66721,3.6693,5270000.0
2007-10-19 10:37:00,3.67486,3.67544,3.66683,3.67544,7880000.0
2007-10-19 10:38:00,3.67091,3.67227,3.66763,3.67227,5640000.0
2007-10-19 10:39:00,3.66893,3.67747,3.66893,3.66949,4510000.0
2007-10-19 10:40:00,3.67572,3.67572,3.65769,3.67382,5640000.0
2007-10-19 10:41:00,3.67167,3.67567,3.66548,3.67567,5260000.0
2007-10-19 10:42:00,3.6701,3.67605,3.66529,3.66891,5270000.0
2007-10-19 10:43:00,3.67091,3.6791,3.66742,3.67042,7510000.0
2007-10-19 10:44:00,3.67022,3.67476,3.66833,3.67167,5640000.0
2007-10-19 10:45:00,3.67561,3.67561,3.66875,3.6754,6390000.0
2007-10-19 10:46:00,3.67454,3.67471,3.66544,3.67471,4510000.0
2007-10-19 10:47:00,3.6705,3.67637,3.66895,3.67637,4140000.0
2007-10-19 10:48:00,3.67407,3.67407,3.66125,3.66782,6760000.0
2007-10-19 10:49:00,3.67111,3.6759,3.66802,3.6702,6770000.0
2007-10-19 10:50:00,3.67453,3.67481,3.668,3.67481,6400000.0
2007-10-19 10:51:00,3.67005,3.67569,3.66277,3.67351,5260000.0
2007-10-19 10:52:00,3.6737,3.67594,3.6704,3.67473,5640000.0
2007-10-19 10:53:00,3.66674,3.67685,3.66674,3.67618,6010000.0
2007-10-19 10:54:00,3.67007,3.67622,3.66659,3.67622,5260000.0
2007-10-19 10:55:00,3.67617,3.67643,3.67006,3.67585,7880000.0
2007-10-19 10:56:00,3.67243,3.67576,3.66438,3.6664,7880000.0
2007-10-19 10:57:00,3.67227,3.67765,3.67054,3.67765,5270000.0
2007-10-19 10:58:00,3.67566,3.67594,3.67121,3.67495,4150000.0
2007-10-19 10:59:00,3.67855,3.67855,3.66851,3.67804,5640000.0
2007-10-19 11:00:00,3.66955,3.67698,3.66547,3.66751,13520000.0
2007-10-19 11:01:00,3.67382,3.67694,3.67339,3.67694,5640000.0
2007-10-19 11:02:00,3.66707,3.6767,3.66544,3.66544,6390000.0
2007-10-19 11:03:00,3.66938,3.67953,3.66938,3.67342,7130000.0
2007-10-19 11:04:00,3.67254,3.67583,3.6677,3.67205,4880000.0
2007-10-19 11:05:00,3.67211,3.67698,3.66765,3.67698,6390000.0
2007-10-19 11:06:00,3.67694,3.67803,3.66902,3.67802,7500000.0
2007-10-19 11:07:00,3.66839,3.6767,3.66839,3.67071,5630000.0
2007-10-19 11:08:00,3.67414,3.67414,3.66247,3.67405,6380000.0
2007-10-19 11:09:00,3.67476,3.67623,3.66693,3.67623,5260000.0
2007-10-19 11:10:00,3.67127,3.67656,3.6663,3.67307,5640000.0
2007-10-19 11:11:00,3.67152,3.67168,3.66212,3.67146,6770000.0
2007-10-19 11:12:00,3.67136,3.67615,3.66282,3.67615,7140000.0
2007-10-19 11:13:00,3.67375,3.67599,3.66971,3.67599,4890000.0
2007-10-19 11:14:00,3.6742,3.67793,3.66549,3.67776,10900000.0
2007-10-19 11:15:00,3.67299,3.67703,3.67118,3.67703,4890000.0
2007-10-19 11:16:00,3.66891,3.67793,3.66891,3.67574,5270000.0
2007-10-19 11:17:00,3.67673,3.67704,3.66954,3.67083,4510000.0
2007-10-19 11:18:00,3.67577,3.6771,3.66854,3.6771,4140000.0
2007-10-19 11:19:00,3.67227,3.67812,3.67114,3.67392,4880000.0
2007-10-19 11:20:00,3.66738,3.67784,3.66738,3.67784,5250000.0
2007-10-19 11:21:00,3.67626,3.67626,3.66046,3.67308,7880000.0
2007-10-19 11:22:00,3.6763,3.67646,3.67434,3.67613,5650000.0
2007-10-19 11:23:00,3.67624,3.67656,3.66931,3.6744,3770000.0
2007-10-19 11:24:00,3.67067,3.67458,3.66548,3.66806,4890000.0
2007-10-19 11:25:00,3.67241,3.67651,3.66848,3.67651,6010000.0
2007-10-19 11:26:00,3.6691,3.67614,3.6691,3.67612,4510000.0
2007-10-19 11:27:00,3.67555,3.67565,3.66797,3.6731,7130000.0
2007-10-19 11:28:00,3.66915,3.67486,3.66533,3.67318,6760000.0
2007-10-19 11:29:00,3.66735,3.67578,3.66735,3.67092,9780000.0
2007-10-19 11:30:00,3.6748,3.67498,3.66541,3.66541,6010000.0
2007-10-19 11:31:00,3.66488,3.67363,3.66364,3.67363,4880000.0
2007-10-19 11:32:00,3.67316,3.67496,3.66239,3.66957,7880000.0
2007-10-19 11:33:00,3.67454,3.67567,3.6674,3.67531,5640000.0
2007-10-19 11:34:00,3.67568,3.67568,3.66787,3.67155,4510000.0
2007-10-19 11:35:00,3.67433,3.67587,3.66979,3.67278,6760000.0
2007-10-19 11:36:00,3.67663,3.67663,3.66776,3.67345,8260000.0
2007-10-19 11:37:00,3.6762,3.6762,3.66818,3.67523,7880000.0
2007-10-19 11:38:00,3.67446,3.67458,3.66601,3.67358,5630000.0
2007-10-19 11:39:00,3.67183,3.67506,3.66939,3.67506,4510000.0
2007-10-19 11:40:00,3.67009,3.67364,3.66716,3.66716,4510000.0
2007-10-19 11:41:00,3.67465,3.67495,3.66809,3.67467,5640000.0
2007-10-19 11:42:00,3.67277,3.67607,3.66973,3.66973,4880000.0
2007-10-19 11:43:00,3.66809,3.67439,3.66593,3.67211,8260000.0
2007-10-19 11:44:00,3.66814,3.67475,3.66681,3.66853,4890000.0
2007-10-19 11:45:00,3.67092,3.67494,3.67092,3.67426,4880000.0
2007-10-19 11:46:00,3.66676,3.67485,3.66549,3.67045,6400000.0
2007-10-19 11:47:00,3.66433,3.67467,3.66397,3.67467,5260000.0
2007-10-19 11:48:00,3.67369,3.67706,3.66714,3.67464,6760000.0
2007-10-19 11:49:00,3.67058,3.67461,3.66843,3.67057,6760000.0
2007-10-19 11:50:00,3.67505,3.67505,3.66403,3.67103,6760000.0
2007-10-19 11:51:00,3.67461,3.67461,3.6682,3.67078,5630000.0
2007-10-19 11:52:00,3.67475,3.67662,3.67006,3.6763,5250000.0
2007-10-19 11:53:00,3.67125,3.67718,3.66751,3.66751,7510000.0
2007-10-19 11:54:00,3.67652,3.67902,3.67217,3.67318,6030000.0
2007-10-19 11:55:00,3.67124,3.67565,3.66688,3.6732,5640000.0
2007-10-19 11:56:00,3.67363,3.6781,3.66983,3.67137,4880000.0
2007-10-19 11:57:00,3.66781,3.67455,3.66705,3.67306,6750000.0
2007-10-19 11:58:00,3.67389,3.67673,3.67177,3.673,6010000.0
2007-10-19 11:59:00,3.67613,3.67997,3.67301,3.67884,8630000.0
2007-10-19 12:00:00,3.6732,3.67692,3.67191,3.67692,5250000.0
2007-10-19 12:01:00,3.6714,3.67614,3.66642,3.67219,6770000.0
2007-10-19 12:02:00,3.6757,3.6767,3.66575,3.6767,7880000.0
2007-10-19 12:03:00,3.67174,3.67699,3.67158,3.67699,4140000.0
2007-10-19 12:04:00,3.67792,3.67792,3.66909,3.67599,6010000.0
2007-10-19 12:05:00,3.67514,3.67514,3.66772,3.67001,5630000.0
2007-10-19 12:06:00,3.66702,3.67503,3.66702,3.66712,4510000.0
2007-10-19 12:07:00,3.66582,3.67597,3.66582,3.67177,4890000.0
2007-10-19 12:08:00,3.67127,3.67625,3.66445,3.67616,4510000.0
2007-10-19 12:09:00,3.67632,3.67632,3.66861,3.67016,4900000.0
2007-10-19 12:10:00,3.6728,3.67663,3.67117,3.67546,4510000.0
2007-10-19 12:11:00,3.67774,3.67774,3.66539,3.66599,4880000.0
2007-10-19 12:12:00,3.67751,3.67805,3.67055,3.67134,5650000.0
2007-10-19 12:13:00,3.67347,3.67563,3.66776,3.67158,4890000.0
2007-10-19 12:14:00,3.6766,3.67825,3.6661,3.67681,6760000.0
2007-10-19 12:15:00,3.67637,3.67637,3.6671,3.67465,10140000.0
2007-10-19 12:16:00,3.67368,3.67549,3.66992,3.6728,4140000.0
2007-10-19 12:17:00,3.67307,3.67516,3.66778,3.66921,4880000.0
2007-10-19 12:18:00,3.6746,3.67611,3.67,3.67446,5270000.0
2007-10-19 12:19:00,3.67659,3.67659,3.66566,3.67031,5250000.0
2007-10-19 12:20:00,3.67519,3.67701,3.67047,3.67294,4890000.0
2007-10-19 12:21:00,3.6764,3.67696,3.6714,3.67622,6390000.0
2007-10-19 12:22:00,3.67113,3.67625,3.67113,3.67451,5630000.0
2007-10-19 12:23:00,3.67106,3.67661,3.66941,3.67039,5260000.0
2007-10-19 12:24:00,3.66905,3.68204,3.66905,3.67617,7140000.0
2007-10-19 12:25:00,3.67612,3.6777,3.66823,3.674,9400000.0
2007-10-19 12:26:00,3.67217,3.67844,3.66859,3.66859,7900000.0
2007-10-19 12:27:00,3.67715,3.67715,3.66874,3.67617,5630000.0
2007-10-19 12:28:00,3.67618,3.67618,3.66801,3.67478,6000000.0
2007-10-19 12:29:00,3.67564,3.67601,3.66937,3.67598,4520000.0
2007-10-19 12:30:00,3.67718,3.67718,3.66652,3.67693,18400000.0
2007-10-19 12:31:00,3.66873,3.6754,3.66873,3.67169,6010000.0
2007-10-19 12:32:00,3.6625,3.67244,3.6625,3.66828,6760000.0
2007-10-19 12:33:00,3.67095,3.67503,3.66013,3.67124,4520000.0
2007-10-19 12:34:00,3.66652,3.67318,3.66517,3.67318,4140000.0
2007-10-19 12:35:00,3.66851,3.67222,3.66526,3.67108,5630000.0
2007-10-19 12:36:00,3.67102,3.67266,3.66159,3.66917,4140000.0
2007-10-19 12:37:00,3.67025,3.67192,3.65885,3.66744,7140000.0
2007-10-19 12:38:00,3.66172,3.66834,3.66001,3.66584,5260000.0
2007-10-19 12:39:00,3.66167,3.67597,3.66167,3.66949,6770000.0
2007-10-19 12:40:00,3.65942,3.6693,3.65942,3.66863,5260000.0
2007-10-19 12:41:00,3.66563,3.67132,3.66118,3.66949,6010000.0
2007-10-19 12:42:00,3.66496,3.67009,3.66012,3.67009,8270000.0
2007-10-19 12:43:00,3.66838,3.67084,3.66328,3.66642,6010000.0
2007-10-19 12:44:00,3.66385,3.66879,3.66081,3.66811,4510000.0
2007-10-19 12:45:00,3.66706,3.66997,3.65667,3.66454,5630000.0
2007-10-19 12:46:00,3.66747,3.66858,3.65698,3.66774,4520000.0
2007-10-19 12:47:00,3.66643,3.67112,3.66312,3.66767,5250000.0
2007-10-19 12:48:00,3.66225,3.67108,3.66225,3.66613,5630000.0
2007-10-19 12:49:00,3.66352,3.66811,3.6564,3.66233,4510000.0
2007-10-19 12:50:00,3.67074,3.67212,3.65975,3.66796,4880000.0
2007-10-19 12:51:00,3.67149,3.67149,3.66548,3.66936,4890000.0
2007-10-19 12:52:00,3.67092,3.67092,3.66391,3.67069,5630000.0
2007-10-19 12:53:00,3.67113,3.67143,3.66231,3.67143,6010000.0
2007-10-19 12:54:00,3.66937,3.67216,3.66321,3.66992,5630000.0
2007-10-19 12:55:00,3.66786,3.6724,3.66682,3.67088,4510000.0
2007-10-19 12:56:00,3.66757,3.67266,3.6667,3.66854,6380000.0
2007-10-19 12:57:00,3.66168,3.67055,3.66078,3.67055,9770000.0
2007-10-19 12:58:00,3.66662,3.67183,3.66319,3.66319,7140000.0
2007-10-19 12:59:00,3.67277,3.67277,3.66241,3.67081,5260000.0
2007-10-19 13:00:00,3.67255,3.67295,3.66548,3.67047,7520000.0
2007-10-19 13:01:00,3.66989,3.67598,3.66542,3.6729,8260000.0
2007-10-19 13:02:00,3.66553,3.67131,3.66093,3.67035,4520000.0
2007-10-19 13:03:00,3.66856,3.6728,3.65911,3.6728,7890000.0
2007-10-19 13:04:00,3.67181,3.67181,3.66283,3.66843,6000000.0
2007-10-19 13:05:00,3.667,3.67403,3.6645,3.67297,4890000.0
2007-10-19 13:06:00,3.66981,3.67297,3.66366,3.67297,6750000.0
2007-10-19 13:07:00,3.67013,3.67385,3.66758,3.66758,4140000.0
2007-10-19 13:08:00,3.67296,3.67496,3.66868,3.67273,5630000.0
2007-10-19 13:09:00,3.66832,3.67468,3.6638,3.67135,14630000.0
2007-10-19 13:10:00,3.66969,3.67485,3.66932,3.67272,3400000.0
2007-10-19 13:11:00,3.67101,3.67431,3.66469,3.67292,4140000.0
2007-10-19 13:12:00,3.67358,3.67603,3.66732,3.67006,7880000.0
2007-10-19 13:13:00,3.67495,3.67639,3.66619,3.67639,6390000.0
2007-10-19 13:14:00,3.66926,3.67607,3.66608,3.67471,9010000.0
2007-10-19 13:15:00,3.67323,3.67572,3.67099,3.67125,7150000.0
2007-10-19 13:16:00,3.67153,3.67619,3.66764,3.67229,5260000.0
2007-10-19 13:17:00,3.66866,3.67597,3.66543,3.67219,5630000.0
2007-10-19 13:18:00,3.67298,3.67551,3.66523,3.67551,5650000.0
2007-10-19 13:19:00,3.66584,3.67466,3.66438,3.67466,6380000.0
2007-10-19 13:20:00,3.6728,3.6728,3.66674,3.67118,5260000.0
2007-10-19 13:21:00,3.67369,3.67672,3.66557,3.67518,7150000.0
2007-10-19 13:22:00,3.66594,3.6734,3.66594,3.67029,6760000.0
2007-10-19 13:23:00,3.67446,3.67446,3.6662,3.67056,6020000.0
2007-10-19 13:24:00,3.66517,3.67358,3.66269,3.67358,4510000.0
2007-10-19 13:25:00,3.67223,3.67286,3.66288,3.67286,5640000.0
2007-10-19 13:26:00,3.67228,3.67429,3.66862,3.67253,4520000.0
2007-10-19 13:27:00,3.67516,3.67516,3.66809,3.66961,6380000.0
2007-10-19 13:28:00,3.67252,3.67647,3.66923,3.67647,7140000.0
2007-10-19 13:29:00,3.67472,3.67542,3.66906,3.67542,4880000.0
2007-10-19 13:30:00,3.66941,3.67447,3.66941,3.67282,8250000.0
2007-10-19 13:31:00,3.67159,3.67607,3.67109,3.67521,4140000.0
2007-10-19 13:32:00,3.67488,3.67488,3.66975,3.67486,5630000.0
2007-10-19 13:33:00,3.66963,3.67378,3.66338,3.66619,11650000.0
2007-10-19 13:34:00,3.67172,3.67401,3.66584,3.66939,7140000.0
2007-10-19 13:35:00,3.67363,3.67363,3.6648,3.67201,4890000.0
2007-10-19 13:36:00,3.66984,3.67683,3.66819,3.67463,6390000.0
2007-10-19 13:37:00,3.6759,3.67648,3.66476,3.67648,5650000.0
2007-10-19 13:38:00,3.67635,3.67635,3.66586,3.67163,7160000.0
2007-10-19 13:39:00,3.67648,3.67648,3.66839,3.66839,4880000.0
2007-10-19 13:40:00,3.66646,3.67622,3.66423,3.67622,6020000.0
2007-10-19 13:41:00,3.67563,3.67563,3.6623,3.6623,4900000.0
2007-10-19 13:42:00,3.67362,3.6767,3.66654,3.67659,6010000.0
2007-10-19 13:43:00,3.67284,3.67875,3.66889,3.67413,6010000.0
2007-10-19 13:44:00,3.67523,3.67523,3.66333,3.66991,9390000.0
2007-10-19 13:45:00,3.67712,3.67716,3.66808,3.67264,6770000.0
2007-10-19 13:46:00,3.67118,3.67827,3.66809,3.67827,8280000.0
2007-10-19 13:47:00,3.67735,3.68038,3.67382,3.67504,4890000.0
2007-10-19 13:48:00,3.67162,3.67878,3.66892,3.67839,6380000.0
2007-10-19 13:49:00,3.67308,3.6796,3.67308,3.67399,5630000.0
2007-10-19 13:50:00,3.67759,3.67968,3.66958,3.67562,6770000.0
2007-10-19 13:51:00,3.67951,3.67951,3.67062,3.67258,5250000.0
2007-10-19 13:52:00,3.67428,3.67973,3.67138,3.67138,6010000.0
2007-10-19 13:53:00,3.67385,3.67888,3.66398,3.67147,9760000.0
2007-10-19 13:54:00,3.68005,3.68005,3.66977,3.67048,12050000.0
2007-10-19 13:55:00,3.67878,3.68014,3.67454,3.68013,6760000.0
2007-10-19 13:56:00,3.67693,3.67883,3.67195,3.67869,4880000.0
2007-10-19 13:57:00,3.67124,3.67749,3.66781,3.67193,6010000.0
2007-10-19 13:58:00,3.67008,3.67896,3.67008,3.67747,5260000.0
2007-10-19 13:59:00,3.67568,3.6774,3.66776,3.6743,7140000.0
2007-10-19 14:00:00,3.67696,3.6785,3.66892,3.6785,10900000.0
2007-10-19 14:01:00,3.66957,3.67757,3.66592,3.67757,4140000.0
2007-10-19 14:02:00,3.67327,3.67709,3.6621,3.67162,7130000.0
2007-10-19 14:03:00,3.67755,3.67966,3.67028,3.67903,12390000.0
2007-10-19 14:04:00,3.67848,3.67848,3.66994,3.67036,4510000.0
2007-10-19 14:05:00,3.67337,3.67775,3.66651,3.67695,5630000.0
2007-10-19 14:06:00,3.67583,3.67606,3.66485,3.67223,8660000.0
2007-10-19 14:07:00,3.67737,3.6779,3.66495,3.6779,5650000.0
2007-10-19 14:08:00,3.67061,3.67821,3.67043,3.67821,5630000.0
2007-10-19 14:09:00,3.67452,3.67823,3.66853,3.67337,6000000.0
2007-10-19 14:10:00,3.6791,3.6791,3.66449,3.67289,6770000.0
2007-10-19 14:11:00,3.67722,3.67858,3.66653,3.67492,7510000.0
2007-10-19 14:12:00,3.6735,3.67967,3.66972,3.67942,6020000.0
2007-10-19 14:13:00,3.67694,3.68191,3.67183,3.67816,6390000.0
2007-10-19 14:14:00,3.68001,3.68001,3.66848,3.67748,4510000.0
2007-10-19 14:15:00,3.67934,3.68034,3.67458,3.67738,8650000.0
2007-10-19 14:16:00,3.68124,3.68322,3.67281,3.67862,7130000.0
2007-10-19 14:17:00,3.6802,3.6803,3.67049,3.67931,6380000.0
2007-10-19 14:18:00,3.6754,3.67865,3.67072,3.67849,5640000.0
2007-10-19 14:19:00,3.6776,3.68148,3.675,3.67948,5260000.0
2007-10-19 14:20:00,3.67228,3.67954,3.67118,3.67118,5250000.0
2007-10-19 14:21:00,3.67541,3.68047,3.67204,3.68047,6010000.0
2007-10-19 14:22:00,3.67605,3.67942,3.67006,3.67006,7140000.0
2007-10-19 14:23:00,3.67538,3.68157,3.67538,3.67667,6400000.0
2007-10-19 14:24:00,3.67504,3.67998,3.66746,3.67736,9020000.0
2007-10-19 14:25:00,3.67919,3.68088,3.67197,3.6722,10520000.0
2007-10-19 14:26:00,3.67538,3.6824,3.67538,3.67673,5260000.0
2007-10-19 14:27:00,3.68107,3.68126,3.67077,3.68097,6380000.0
2007-10-19 14:28:00,3.67543,3.68068,3.67307,3.67482,6770000.0
2007-10-19 14:29:00,3.6799,3.68136,3.67383,3.68136,4140000.0
2007-10-19 14:30:00,3.68105,3.68139,3.67202,3.68139,7890000.0
2007-10-19 14:31:00,3.67598,3.68188,3.67483,3.67966,6020000.0
2007-10-19 14:32:00,3.67138,3.68085,3.66707,3.67711,8630000.0
2007-10-19 14:33:00,3.68134,3.68134,3.67163,3.68021,6770000.0
2007-10-19 14:34:00,3.67566,3.67947,3.6741,3.67947,4510000.0
2007-10-19 14:35:00,3.67968,3.67968,3.66895,3.6791,4890000.0
2007-10-19 14:36:00,3.68033,3.68388,3.67217,3.68064,6020000.0
2007-10-19 14:37:00,3.67566,3.67957,3.67109,3.67109,4140000.0
2007-10-19 14:38:00,3.67876,3.67933,3.67283,3.67675,5280000.0
2007-10-19 14:39:00,3.67754,3.6778,3.67016,3.67728,4890000.0
2007-10-19 14:40:00,3.67473,3.67794,3.6728,3.67794,4510000.0
2007-10-19 14:41:00,3.67243,3.67768,3.66768,3.67681,4510000.0
2007-10-19 14:42:00,3.67621,3.67856,3.6685,3.67524,7140000.0
2007-10-19 14:43:00,3.67685,3.6771,3.66928,3.6771,7130000.0
2007-10-19 14:44:00,3.67479,3.67806,3.66889,3.67558,8640000.0
2007-10-19 14:45:00,3.67509,3.67659,3.66499,3.67659,6400000.0
2007-10-19 14:46:00,3.67596,3.67817,3.66939,3.67319,5270000.0
2007-10-19 14:47:00,3.67138,3.67752,3.6666,3.6758,6770000.0
2007-10-19 14:48:00,3.67518,3.67684,3.6685,3.67576,5640000.0
2007-10-19 14:49:00,3.67875,3.67875,3.67233,3.67562,6760000.0
2007-10-19 14:50:00,3.66938,3.6783,3.66938,3.6783,8280000.0
2007-10-19 14:51:00,3.6727,3.67859,3.6727,3.67353,6380000.0
2007-10-19 14:52:00,3.67815,3.67815,3.66818,3.66818,5260000.0
2007-10-19 14:53:00,3.67351,3.67775,3.67166,3.67292,5270000.0
2007-10-19 14:54:00,3.67312,3.68006,3.67165,3.6791,6380000.0
2007-10-19 14:55:00,3.67617,3.67877,3.67034,3.6763,6390000.0
2007-10-19 14:56:00,3.66973,3.67886,3.66973,3.67039,6030000.0
2007-10-19 14:57:00,3.6734,3.6818,3.67029,3.68094,7130000.0
2007-10-19 14:58:00,3.66974,3.67917,3.66747,3.66968,4890000.0
2007-10-19 14:59:00,3.67596,3.67786,3.66435,3.66901,11650000.0
2007-10-19 15:00:00,3.67902,3.67902,3.66902,3.67484,10140000.0
2007-10-19 15:01:00,3.67868,3.67966,3.67082,3.67966,7890000.0
2007-10-19 15:02:00,3.67403,3.67954,3.67064,3.67841,6400000.0
2007-10-19 15:03:00,3.67878,3.67878,3.66851,3.67162,5640000.0
2007-10-19 15:04:00,3.67417,3.67827,3.66707,3.67827,8650000.0
2007-10-19 15:05:00,3.67156,3.68011,3.66903,3.6798,5630000.0
2007-10-19 15:06:00,3.67453,3.67776,3.66804,3.67776,7520000.0
2007-10-19 15:07:00,3.67021,3.67942,3.67021,3.67777,5260000.0
2007-10-19 15:08:00,3.67582,3.67595,3.67053,3.67235,4890000.0
2007-10-19 15:09:00,3.67766,3.67766,3.66639,3.66639,7130000.0
2007-10-19 15:10:00,3.67431,3.67564,3.66522,3.67496,6400000.0
2007-10-19 15:11:00,3.66783,3.67753,3.66751,3.67198,4890000.0
2007-10-19 15:12:00,3.67109,3.67645,3.67109,3.67645,4520000.0
2007-10-19 15:13:00,3.67636,3.67636,3.66614,3.66803,4880000.0
2007-10-19 15:14:00,3.67593,3.67744,3.66679,3.67477,13530000.0
2007-10-19 15:15:00,3.66787,3.67421,3.66787,3.66854,3770000.0
2007-10-19 15:16:00,3.66924,3.67491,3.66542,3.67468,5260000.0
2007-10-19 15:17:00,3.67563,3.67563,3.66288,3.67311,9020000.0
2007-10-19 15:18:00,3.67236,3.67685,3.66709,3.67515,6760000.0
2007-10-19 15:19:00,3.67185,3.67717,3.66721,3.66721,3770000.0
2007-10-19 15:20:00,3.67819,3.67819,3.66791,3.67189,4890000.0
2007-10-19 15:21:00,3.6723,3.67802,3.66833,3.67277,8270000.0
2007-10-19 15:22:00,3.67438,3.678,3.66996,3.6748,4510000.0
2007-10-19 15:23:00,3.67838,3.67859,3.66908,3.67859,7140000.0
2007-10-19 15:25:00,3.67602,3.67764,3.67271,3.67321,4880000.0
2007-10-19 15:26:00,3.67578,3.67845,3.66868,3.67775,6760000.0
2007-10-19 15:27:00,3.67236,3.67826,3.66591,3.67303,10510000.0
2007-10-19 15:28:00,3.6739,3.67614,3.67158,3.67423,4140000.0
2007-10-19 15:29:00,3.67373,3.67652,3.66807,3.66879,5260000.0
2007-10-19 15:30:00,3.67948,3.67948,3.67354,3.67369,9010000.0
2007-10-19 15:31:00,3.67187,3.67771,3.66724,3.67049,7140000.0
2007-10-19 15:32:00,3.67631,3.67851,3.66868,3.67851,4880000.0
2007-10-19 15:33:00,3.67885,3.67932,3.67231,3.67932,4880000.0
2007-10-19 15:34:00,3.67707,3.67979,3.67092,3.67718,7880000.0
2007-10-19 15:35:00,3.67425,3.6798,3.67208,3.67263,6760000.0
2007-10-19 15:36:00,3.67541,3.67887,3.67015,3.67577,6390000.0
2007-10-19 15:37:00,3.67894,3.67928,3.66919,3.66919,4890000.0
2007-10-19 15:38:00,3.67468,3.6787,3.66686,3.6787,6020000.0
2007-10-19 15:39:00,3.68053,3.68053,3.67445,3.67957,5260000.0
2007-10-19 15:40:00,3.67936,3.67936,3.66821,3.67873,6020000.0
2007-10-19 15:41:00,3.67743,3.68167,3.67044,3.68112,9380000.0
2007-10-19 15:42:00,3.67333,3.67941,3.67316,3.67316,4890000.0
2007-10-19 15:43:00,3.66885,3.67836,3.66885,3.67836,4140000.0
2007-10-19 15:44:00,3.6788,3.68196,3.67211,3.68173,7510000.0
2007-10-19 15:45:00,3.67723,3.68087,3.67013,3.68087,5250000.0
2007-10-19 15:46:00,3.68072,3.68072,3.66603,3.67954,4520000.0
2007-10-19 15:47:00,3.67229,3.68383,3.67229,3.67897,6390000.0
2007-10-19 15:48:00,3.67767,3.68113,3.676,3.68041,6390000.0
2007-10-19 15:49:00,3.67598,3.68094,3.6705,3.67691,4880000.0
2007-10-19 15:50:00,3.68242,3.68242,3.67296,3.68197,5260000.0
2007-10-19 15:51:00,3.67724,3.68269,3.67556,3.67997,6770000.0
2007-10-19 15:52:00,3.67865,3.6823,3.67387,3.6823,4530000.0
2007-10-19 15:53:00,3.67474,3.68153,3.67181,3.67829,7510000.0
2007-10-19 15:54:00,3.67943,3.68256,3.67409,3.67832,5290000.0
2007-10-19 15:55:00,3.68125,3.68125,3.67354,3.68123,4140000.0
2007-10-19 15:56:00,3.68148,3.68217,3.67793,3.682,5260000.0
2007-10-19 15:57:00,3.67773,3.68189,3.67554,3.68189,4890000.0
2007-10-19 15:58:00,3.68112,3.68266,3.67755,3.67972,6400000.0
2007-10-19 15:59:00,3.67874,3.68284,3.6774,3.68284,10150000.0
2007-10-19 16:00:00,3.6823,3.6823,3.67613,3.68017,4890000.0
2007-10-19 16:01:00,3.68008,3.68619,3.67417,3.67685,9390000.0
2007-10-19 16:02:00,3.67425,3.68143,3.67425,3.68143,5270000.0
2007-10-19 16:03:00,3.67658,3.68167,3.67658,3.68134,5630000.0
2007-10-19 16:04:00,3.67736,3.68257,3.67159,3.68243,6010000.0
2007-10-19 16:05:00,3.67705,3.68203,3.67684,3.68203,6760000.0
2007-10-19 16:06:00,3.68293,3.68355,3.67158,3.67774,9770000.0
2007-10-19 16:07:00,3.68189,3.68234,3.67604,3.68184,4140000.0
2007-10-19 16:08:00,3.6791,3.68276,3.67271,3.68125,5280000.0
2007-10-19 16:09:00,3.67858,3.68221,3.67582,3.67723,7880000.0
2007-10-19 16:10:00,3.68325,3.6834,3.67128,3.6834,11270000.0
2007-10-19 16:11:00,3.68256,3.68256,3.67549,3.68255,7510000.0
2007-10-19 16:12:00,3.67561,3.68275,3.67561,3.68272,6780000.0
2007-10-19 16:13:00,3.68282,3.68482,3.67864,3.68342,6380000.0
2007-10-19 16:14:00,3.68443,3.68479,3.6738,3.68177,4510000.0
2007-10-19 16:15:00,3.67995,3.68231,3.67671,3.67671,4510000.0
2007-10-19 16:16:00,3.68351,3.68356,3.67775,3.6833,6020000.0
2007-10-19 16:17:00,3.67971,3.68269,3.67527,3.68147,4510000.0
2007-10-19 16:18:00,3.67857,3.68389,3.67225,3.68389,8280000.0
2007-10-19 16:19:00,3.68362,3.68362,3.67795,3.68293,6000000.0
2007-10-19 16:20:00,3.67721,3.68009,3.67008,3.68009,6760000.0
2007-10-19 16:21:00,3.68487,3.68487,3.67579,3.67903,6380000.0
2007-10-19 16:22:00,3.68103,3.68319,3.67249,3.68319,4140000.0
2007-10-19 16:23:00,3.68343,3.68436,3.68277,3.68436,6760000.0
2007-10-19 16:24:00,3.6796,3.68316,3.67467,3.68053,7140000.0
2007-10-19 16:25:00,3.68304,3.68393,3.67712,3.68393,4140000.0
2007-10-19 16:26:00,3.68434,3.68452,3.67574,3.68024,5260000.0
2007-10-19 16:27:00,3.67865,3.68224,3.67023,3.68219,10170000.0
2007-10-19 16:28:00,3.68393,3.68396,3.67723,3.68316,8250000.0
2007-10-19 16:29:00,3.68343,3.68343,3.67582,3.67956,4890000.0
2007-10-19 16:30:00,3.68476,3.68476,3.67734,3.68191,5650000.0
2007-10-19 16:31:00,3.68267,3.68442,3.67679,3.679,11270000.0
2007-10-19 16:32:00,3.68382,3.68382,3.67557,3.68046,5630000.0
2007-10-19 16:33:00,3.68142,3.68456,3.67839,3.68456,5270000.0
2007-10-19 16:34:00,3.68133,3.6821,3.66967,3.6821,3780000.0
2007-10-19 16:35:00,3.68456,3.68679,3.6747,3.67496,12400000.0
2007-10-19 16:36:00,3.6846,3.6846,3.67431,3.67431,6770000.0
2007-10-19 16:37:00,3.67812,3.68239,3.67605,3.6774,5640000.0
2007-10-19 16:38:00,3.67951,3.68566,3.67603,3.68545,10150000.0
2007-10-19 16:39:00,3.6802,3.68428,3.67706,3.68428,6020000.0
2007-10-19 16:40:00,3.68412,3.68412,3.67352,3.68383,5630000.0
2007-10-19 16:41:00,3.67778,3.6863,3.67491,3.68569,4910000.0
2007-10-19 16:42:00,3.68094,3.68481,3.67574,3.68481,5630000.0
2007-10-19 16:43:00,3.67962,3.68484,3.67778,3.68451,4510000.0
2007-10-19 16:44:00,3.68065,3.68516,3.67526,3.68516,5630000.0
2007-10-19 16:45:00,3.68248,3.68248,3.67366,3.6805,6390000.0
2007-10-19 16:46:00,3.67723,3.6856,3.67723,3.68559,6400000.0
2007-10-19 16:47:00,3.68154,3.68654,3.6803,3.68076,6760000.0
2007-10-19 16:48:00,3.6765,3.68514,3.6765,3.68376,4510000.0
2007-10-19 16:49:00,3.68435,3.68435,3.67239,3.68383,8260000.0
2007-10-19 16:50:00,3.68594,3.68594,3.67849,3.68349,4140000.0
2007-10-19 16:51:00,3.6853,3.6853,3.67521,3.68262,5650000.0
2007-10-19 16:52:00,3.67541,3.68287,3.67264,3.68251,6770000.0
2007-10-19 16:53:00,3.68393,3.68393,3.67806,3.67806,5630000.0
2007-10-19 16:54:00,3.67126,3.68382,3.67126,3.67968,7500000.0
2007-10-19 16:55:00,3.68548,3.68548,3.67571,3.68409,5640000.0
2007-10-19 16:56:00,3.6809,3.68331,3.677,3.67798,6010000.0
2007-10-19 16:57:00,3.68419,3.68797,3.67732,3.67732,4880000.0
2007-10-19 16:58:00,3.68285,3.68999,3.68285,3.68795,6390000.0
2007-10-19 16:59:00,3.68911,3.68916,3.67857,3.68587,9030000.0
2007-10-19 17:00:00,3.68726,3.68726,3.67798,3.67798,8640000.0
2007-10-19 17:01:00,3.68563,3.68864,3.67863,3.68548,7510000.0
2007-10-19 17:02:00,3.68022,3.6892,3.68022,3.68296,5270000.0
2007-10-19 17:03:00,3.68297,3.68498,3.67665,3.68136,4140000.0
2007-10-19 17:04:00,3.68224,3.68654,3.67438,3.68021,5640000.0
2007-10-19 17:05:00,3.68204,3.68877,3.68112,3.68361,5260000.0
2007-10-19 17:06:00,3.68709,3.68709,3.67711,3.67711,7880000.0
2007-10-19 17:07:00,3.68444,3.68635,3.67962,3.68583,9010000.0
2007-10-19 17:08:00,3.6816,3.68487,3.676,3.68487,6020000.0
2007-10-19 17:09:00,3.68756,3.68756,3.67303,3.68545,8640000.0
2007-10-19 17:10:00,3.68744,3.68744,3.67821,3.68679,4520000.0
2007-10-19 17:11:00,3.68226,3.68942,3.67958,3.68398,6020000.0
2007-10-19 17:12:00,3.6873,3.68755,3.67974,3.68379,5270000.0
2007-10-19 17:13:00,3.68756,3.68756,3.67976,3.68124,5260000.0
2007-10-19 17:14:00,3.68532,3.69007,3.68236,3.68544,10910000.0
2007-10-19 17:15:00,3.68783,3.68783,3.67649,3.68404,10160000.0
2007-10-19 17:16:00,3.68208,3.68786,3.67909,3.68644,7140000.0
2007-10-19 17:17:00,3.68554,3.68554,3.67703,3.67718,5640000.0
2007-10-19 17:18:00,3.68493,3.68493,3.67313,3.67506,4140000.0
2007-10-19 17:19:00,3.67716,3.69118,3.67716,3.68782,4520000.0
2007-10-19 17:20:00,3.68489,3.68585,3.67371,3.68585,4510000.0
2007-10-19 17:21:00,3.6851,3.6867,3.67599,3.68309,6390000.0
2007-10-19 17:22:00,3.68256,3.68885,3.6784,3.68723,13130000.0
2007-10-19 17:23:00,3.6871,3.68806,3.67963,3.68406,5260000.0
2007-10-19 17:24:00,3.6813,3.68589,3.67574,3.68504,10150000.0
2007-10-19 17:25:00,3.68031,3.68318,3.67309,3.67309,6770000.0
2007-10-19 17:26:00,3.68792,3.68792,3.67933,3.68786,5640000.0
2007-10-19 17:27:00,3.68749,3.68839,3.6807,3.68179,7530000.0
2007-10-19 17:28:00,3.68356,3.68818,3.67741,3.68429,7510000.0
2007-10-19 17:29:00,3.68629,3.6865,3.67644,3.68298,6780000.0
2007-10-19 17:30:00,3.68445,3.68487,3.67338,3.67338,5640000.0
2007-10-19 17:31:00,3.68758,3.68983,3.67969,3.68168,7140000.0
2007-10-19 17:32:00,3.67779,3.68502,3.67779,3.6843,6770000.0
2007-10-19 17:33:00,3.68577,3.68907,3.6763,3.68875,10540000.0
2007-10-19 17:34:00,3.67768,3.68589,3.67768,3.68223,4880000.0
2007-10-19 17:35:00,3.68573,3.68816,3.6763,3.68816,9760000.0
2007-10-19 17:36:00,3.68233,3.68689,3.67826,3.68132,4510000.0
2007-10-19 17:37:00,3.68255,3.68783,3.67843,3.68264,4910000.0
2007-10-19 17:38:00,3.67761,3.68666,3.67363,3.68643,13540000.0
2007-10-19 17:39:00,3.68558,3.68558,3.67584,3.68219,8640000.0
2007-10-19 17:40:00,3.6799,3.68733,3.67458,3.68312,9780000.0
2007-10-19 17:41:00,3.68413,3.68731,3.67772,3.68216,6010000.0
2007-10-19 17:42:00,3.67633,3.68602,3.67343,3.68255,11650000.0
2007-10-19 17:43:00,3.68307,3.68945,3.679,3.68314,14640000.0
2007-10-19 17:44:00,3.68501,3.68754,3.67964,3.68243,4140000.0
2007-10-19 17:45:00,3.68327,3.6873,3.67622,3.687,7530000.0
2007-10-19 17:46:00,3.68215,3.68715,3.67866,3.68715,4520000.0
2007-10-19 17:47:00,3.68352,3.68685,3.6816,3.6863,7880000.0
2007-10-19 17:48:00,3.68699,3.68699,3.6802,3.68117,4140000.0
2007-10-19 17:49:00,3.68641,3.6877,3.68205,3.68627,3770000.0
2007-10-19 17:50:00,3.67711,3.68519,3.67455,3.68252,6400000.0
2007-10-19 17:51:00,3.67841,3.6885,3.67828,3.68384,7140000.0
2007-10-19 17:52:00,3.68603,3.68608,3.68135,3.68608,6390000.0
2007-10-19 17:53:00,3.68683,3.68752,3.68188,3.68752,6010000.0
2007-10-19 17:54:00,3.68619,3.68984,3.68007,3.68808,5640000.0
2007-10-19 17:55:00,3.68304,3.68833,3.67584,3.68833,8640000.0
2007-10-19 17:56:00,3.68584,3.68759,3.67702,3.68184,6390000.0
2007-10-19 17:57:00,3.68126,3.68666,3.67476,3.68229,9760000.0
2007-10-19 17:58:00,3.68593,3.68737,3.67728,3.68601,9020000.0
2007-10-19 17:59:00,3.68467,3.68848,3.67723,3.68775,9420000.0
2007-10-19 18:00:00,3.68747,3.6908,3.6798,3.68254,13530000.0
2007-10-19 18:01:00,3.68803,3.6886,3.68154,3.68154,4880000.0
2007-10-19 18:02:00,3.68557,3.68718,3.67551,3.68657,10150000.0
2007-10-19 18:03:00,3.68742,3.68742,3.67753,3.67781,5260000.0
2007-10-19 18:04:00,3.68443,3.68807,3.67803,3.68035,9400000.0
2007-10-19 18:05:00,3.68604,3.68715,3.67733,3.68443,9030000.0
2007-10-19 18:06:00,3.68017,3.6847,3.67445,3.6847,7140000.0
2007-10-19 18:07:00,3.68272,3.68741,3.67969,3.67969,5630000.0
2007-10-19 18:08:00,3.68144,3.68601,3.67656,3.68601,7140000.0
2007-10-19 18:09:00,3.68481,3.6862,3.68171,3.6862,4510000.0
2007-10-19 18:10:00,3.68709,3.6872,3.67863,3.6866,4150000.0
2007-10-19 18:11:00,3.68599,3.68599,3.67899,3.68106,5250000.0
2007-10-19 18:12:00,3.68683,3.68683,3.67712,3.68388,10520000.0
2007-10-19 18:13:00,3.68555,3.68555,3.67938,3.67976,4510000.0
2007-10-19 18:14:00,3.68424,3.68479,3.67539,3.68229,9410000.0
2007-10-19 18:15:00,3.67713,3.68305,3.67242,3.68305,8270000.0
2007-10-19 18:16:00,3.67356,3.68478,3.67356,3.67782,8280000.0
2007-10-19 18:17:00,3.68099,3.68332,3.67889,3.68332,4880000.0
2007-10-19 18:18:00,3.67984,3.68302,3.67761,3.68193,4510000.0
2007-10-19 18:19:00,3.67887,3.6825,3.67298,3.67808,6020000.0
2007-10-19 18:20:00,3.67697,3.68078,3.6738,3.6738,4140000.0
2007-10-19 18:21:00,3.67556,3.6798,3.66672,3.67671,11640000.0
2007-10-19 18:22:00,3.68128,3.68348,3.6732,3.68064,5650000.0
2007-10-19 18:23:00,3.67986,3.68306,3.67523,3.67816,4140000.0
2007-10-19 18:24:00,3.68082,3.68082,3.66979,3.67808,16150000.0
2007-10-19 18:25:00,3.67416,3.67775,3.66785,3.67056,6770000.0
2007-10-19 18:26:00,3.68033,3.6812,3.67091,3.6748,9770000.0
2007-10-19 18:27:00,3.67297,3.6803,3.67297,3.6803,4510000.0
2007-10-19 18:28:00,3.68019,3.68019,3.67437,3.67865,5260000.0
2007-10-19 18:29:00,3.68012,3.68088,3.67092,3.67911,6770000.0
2007-10-19 18:30:00,3.68138,3.68173,3.6742,3.68077,6760000.0
2007-10-19 18:31:00,3.67509,3.68171,3.67509,3.68038,6000000.0
2007-10-19 18:32:00,3.68205,3.68231,3.67242,3.67242,4150000.0
2007-10-19 18:33:00,3.67709,3.68169,3.67207,3.68074,7510000.0
2007-10-19 18:34:00,3.66991,3.67936,3.66991,3.6789,4900000.0
2007-10-19 18:35:00,3.67296,3.68089,3.67251,3.68089,7910000.0
2007-10-19 18:36:00,3.67619,3.68068,3.67168,3.68068,4140000.0
2007-10-19 18:37:00,3.67551,3.68307,3.67361,3.67734,12380000.0
2007-10-19 18:38:00,3.67465,3.67975,3.6731,3.67481,9040000.0
2007-10-19 18:39:00,3.68013,3.68055,3.67053,3.68055,7140000.0
2007-10-19 18:40:00,3.67271,3.67806,3.67271,3.67799,5260000.0
2007-10-19 18:41:00,3.67848,3.68053,3.67202,3.67915,5260000.0
2007-10-19 18:42:00,3.67472,3.67856,3.67011,3.67394,7520000.0
2007-10-19 18:43:00,3.68004,3.68004,3.67444,3.67835,4880000.0
2007-10-19 18:44:00,3.6792,3.68033,3.67026,3.68033,4140000.0
2007-10-19 18:45:00,3.67665,3.68075,3.67178,3.67944,6770000.0
2007-10-19 18:46:00,3.67446,3.67929,3.66775,3.67929,5290000.0
2007-10-19 18:48:00,3.67393,3.67974,3.67393,3.67797,4910000.0
2007-10-19 18:49:00,3.67454,3.67988,3.67012,3.67885,6010000.0
2007-10-19 18:50:00,3.67581,3.68149,3.67057,3.67534,8260000.0
2007-10-19 18:51:00,3.68046,3.68308,3.67327,3.67665,5630000.0
2007-10-19 18:52:00,3.67622,3.68354,3.67343,3.68186,6400000.0
2007-10-19 18:53:00,3.67493,3.67978,3.66797,3.67,9010000.0
2007-10-19 18:54:00,3.68029,3.68152,3.67567,3.67814,9020000.0
2007-10-19 18:55:00,3.6708,3.68014,3.6708,3.67617,4890000.0
2007-10-19 18:56:00,3.67486,3.68009,3.67355,3.6791,4520000.0
2007-10-19 18:57:00,3.67938,3.67938,3.67035,3.67413,5250000.0
2007-10-19 18:58:00,3.67834,3.6823,3.67132,3.67918,6770000.0
2007-10-19 18:59:00,3.67482,3.67907,3.67259,3.6739,6390000.0
2007-10-19 19:00:00,3.67877,3.67877,3.66733,3.67371,10510000.0
2007-10-19 19:01:00,3.67902,3.67981,3.67063,3.67623,4890000.0
2007-10-19 19:02:00,3.6768,3.68105,3.67573,3.68046,6390000.0
2007-10-19 19:03:00,3.66868,3.67745,3.66719,3.67364,6000000.0
2007-10-19 19:04:00,3.67962,3.67962,3.66822,3.67296,6030000.0
2007-10-19 19:05:00,3.68097,3.68097,3.67073,3.6789,5260000.0
2007-10-19 19:06:00,3.68025,3.68025,3.67085,3.67817,4880000.0
2007-10-19 19:07:00,3.67705,3.68117,3.67172,3.67995,6400000.0
2007-10-19 19:08:00,3.67932,3.6814,3.67282,3.67417,6390000.0
2007-10-19 19:09:00,3.67595,3.6815,3.67512,3.67512,6390000.0
2007-10-19 19:10:00,3.6757,3.67964,3.66882,3.67568,6010000.0
2007-10-19 19:11:00,3.67593,3.67856,3.66981,3.67856,5630000.0
2007-10-19 19:12:00,3.67775,3.67786,3.66302,3.67786,8650000.0
2007-10-19 19:13:00,3.67908,3.67941,3.67388,3.67691,5260000.0
2007-10-19 19:15:00,3.67864,3.67864,3.66683,3.6726,4900000.0
2007-10-19 19:16:00,3.67376,3.68027,3.67045,3.67045,7510000.0
2007-10-19 19:17:00,3.66744,3.67636,3.66538,3.67636,8250000.0
2007-10-19 19:18:00,3.67205,3.67761,3.66934,3.67717,4510000.0
2007-10-19 19:19:00,3.67691,3.67757,3.67119,3.67356,4880000.0
2007-10-19 19:20:00,3.66704,3.68168,3.66704,3.67158,7140000.0
2007-10-19 19:21:00,3.67263,3.67502,3.66522,3.67502,5260000.0
2007-10-19 19:22:00,3.6751,3.67548,3.66583,3.67383,8640000.0
2007-10-19 19:23:00,3.67762,3.67762,3.67091,3.67132,4510000.0
2007-10-19 19:24:00,3.67826,3.67826,3.67012,3.674,6020000.0
2007-10-19 19:25:00,3.67035,3.67593,3.66482,3.6732,6010000.0
2007-10-19 19:26:00,3.66835,3.67645,3.66379,3.67645,6770000.0
2007-10-19 19:27:00,3.6771,3.6771,3.66803,3.67231,3770000.0
2007-10-19 19:28:00,3.67225,3.67835,3.67225,3.67654,4520000.0
2007-10-19 19:29:00,3.67567,3.68055,3.66956,3.67004,7150000.0
2007-10-19 19:30:00,3.67425,3.68002,3.66973,3.6774,13500000.0
2007-10-19 19:31:00,3.6767,3.67811,3.67273,3.67712,4520000.0
2007-10-19 19:32:00,3.6698,3.67598,3.6698,3.67598,5260000.0
2007-10-19 19:33:00,3.67528,3.67528,3.66883,3.67083,5630000.0
2007-10-19 19:34:00,3.67765,3.67765,3.67443,3.67452,4140000.0
2007-10-19 19:35:00,3.67028,3.67536,3.66524,3.67037,6390000.0
2007-10-19 19:36:00,3.67427,3.67669,3.66721,3.66721,4140000.0
2007-10-19 19:37:00,3.66883,3.67374,3.66429,3.67365,4890000.0
2007-10-19 19:38:00,3.67294,3.67618,3.6707,3.671,3400000.0
2007-10-19 19:39:00,3.67615,3.67781,3.66661,3.66661,6390000.0
2007-10-19 19:40:00,3.66968,3.67546,3.66677,3.67449,6010000.0
2007-10-19 19:41:00,3.67566,3.67566,3.66588,3.67472,5630000.0
2007-10-19 19:42:00,3.67437,3.67942,3.66969,3.6721,7510000.0
2007-10-19 19:43:00,3.66939,3.6752,3.6645,3.66494,4140000.0
2007-10-19 19:45:00,3.66919,3.67988,3.66583,3.67698,15040000.0
2007-10-19 19:46:00,3.66842,3.68004,3.66842,3.67695,9380000.0
2007-10-19 19:47:00,3.67477,3.67827,3.67009,3.67097,7130000.0
2007-10-19 19:48:00,3.679,3.679,3.67134,3.67532,5630000.0
2007-10-19 19:49:00,3.67195,3.67808,3.66685,3.66685,4880000.0
2007-10-19 19:50:00,3.66861,3.67781,3.66802,3.67605,4510000.0
2007-10-19 19:51:00,3.6665,3.6774,3.6665,3.67428,4880000.0
2007-10-19 19:52:00,3.67422,3.67793,3.67422,3.6763,6000000.0
2007-10-19 19:53:00,3.67312,3.68058,3.67312,3.67432,4140000.0
2007-10-19 19:55:00,3.67809,3.67809,3.67577,3.67577,760000.0
2007-10-19 19:56:00,3.67642,3.67853,3.67016,3.67586,6010000.0
2007-10-19 19:57:00,3.67418,3.67418,3.66402,3.66799,4880000.0
2007-10-19 19:58:00,3.676,3.67605,3.67026,3.67031,6020000.0
2007-10-19 19:59:00,3.67583,3.67583,3.66806,3.67035,5260000.0
2007-10-19 20:00:00,3.67172,3.67598,3.66477,3.67317,7510000.0
2007-10-19 20:01:00,3.67096,3.67592,3.66588,3.67454,3750000.0
2007-10-19 20:02:00,3.68011,3.68011,3.67248,3.67887,6020000.0
2007-10-19 20:03:00,3.67757,3.67758,3.66639,3.66639,4880000.0
2007-10-19 20:04:00,3.66737,3.6749,3.66417,3.6749,7510000.0
2007-10-19 20:05:00,3.67264,3.67791,3.67078,3.67585,5640000.0
2007-10-19 20:06:00,3.67198,3.67574,3.66674,3.67108,4140000.0
2007-10-19 20:07:00,3.67912,3.67912,3.67012,3.67912,5250000.0
2007-10-19 20:08:00,3.66771,3.67402,3.66771,3.67394,4880000.0
2007-10-19 20:09:00,3.67706,3.67706,3.66881,3.67561,4510000.0
2007-10-19 20:10:00,3.6714,3.67782,3.66972,3.66996,4890000.0
2007-10-19 20:11:00,3.67043,3.67176,3.66613,3.67115,3750000.0
2007-10-19 20:12:00,3.67018,3.67507,3.66497,3.66829,5630000.0
2007-10-19 20:13:00,3.67524,3.67633,3.66643,3.67633,4140000.0
2007-10-19 20:14:00,3.67187,3.67847,3.66806,3.67698,10530000.0
2007-10-19 20:15:00,3.67826,3.67826,3.6682,3.67606,6760000.0
2007-10-19 20:16:00,3.66614,3.67073,3.66614,3.67073,1500000.0
2007-10-19 20:17:00,3.66717,3.67809,3.66717,3.67393,3760000.0
2007-10-19 20:18:00,3.66826,3.67487,3.66826,3.6703,3760000.0
2007-10-19 20:19:00,3.67836,3.67836,3.66701,3.67624,5260000.0
2007-10-19 20:20:00,3.6729,3.67494,3.66492,3.67122,6010000.0
2007-10-19 20:21:00,3.67676,3.67753,3.66591,3.67419,4510000.0
2007-10-19 20:22:00,3.6641,3.67041,3.66321,3.66521,5250000.0
2007-10-19 20:24:00,3.67502,3.6759,3.66916,3.67543,4880000.0
2007-10-19 20:25:00,3.6737,3.67519,3.66702,3.66795,6010000.0
2007-10-19 20:26:00,3.67125,3.67557,3.6695,3.67433,6400000.0
2007-10-19 20:27:00,3.67144,3.6777,3.6705,3.67473,6770000.0
2007-10-19 20:28:00,3.66569,3.67633,3.66569,3.66789,6390000.0
2007-10-19 20:29:00,3.67005,3.67618,3.66918,3.67008,4140000.0
2007-10-19 20:30:00,3.67082,3.6771,3.66716,3.67571,7510000.0
2007-10-19 20:31:00,3.67208,3.67738,3.66695,3.66695,6020000.0
2007-10-19 20:32:00,3.6739,3.6749,3.66612,3.67401,4880000.0
2007-10-19 20:34:00,3.67171,3.67997,3.66653,3.66653,9020000.0
2007-10-19 20:35:00,3.67545,3.67545,3.66941,3.67368,3760000.0
2007-10-19 20:36:00,3.67485,3.67635,3.67207,3.67506,3390000.0
2007-10-19 20:37:00,3.67426,3.67604,3.66642,3.67045,7140000.0
2007-10-19 20:38:00,3.67152,3.67597,3.67036,3.67425,5260000.0
2007-10-19 20:39:00,3.67488,3.67589,3.66543,3.67542,6770000.0
2007-10-19 20:40:00,3.67053,3.67376,3.66585,3.66585,4150000.0
2007-10-19 20:41:00,3.67416,3.67522,3.66348,3.67114,5270000.0
2007-10-19 20:42:00,3.67406,3.67552,3.66356,3.67508,6390000.0
2007-10-19 20:43:00,3.67306,3.67478,3.67245,3.67478,4510000.0
2007-10-19 20:44:00,3.66864,3.67477,3.66241,3.67477,9030000.0
2007-10-19 20:45:00,3.67713,3.67713,3.66663,3.66663,6770000.0
2007-10-19 20:46:00,3.66489,3.67447,3.66489,3.66999,3760000.0
2007-10-19 20:47:00,3.67273,3.67793,3.67012,3.67064,4510000.0
2007-10-19 20:48:00,3.67378,3.67419,3.66452,3.66535,3770000.0
2007-10-19 20:49:00,3.67532,3.6757,3.66841,3.67498,5250000.0
2007-10-19 20:50:00,3.67267,3.67535,3.67009,3.67535,3010000.0
2007-10-19 20:51:00,3.67276,3.67438,3.66744,3.67438,4140000.0
2007-10-19 20:52:00,3.67062,3.67674,3.66669,3.66934,9780000.0
2007-10-19 20:53:00,3.67061,3.67457,3.66494,3.66894,9020000.0
2007-10-19 20:54:00,3.6701,3.67516,3.66764,3.6727,6020000.0
2007-10-19 20:55:00,3.67578,3.67864,3.66972,3.67124,6400000.0
2007-10-19 20:56:00,3.67443,3.67969,3.66667,3.67644,7890000.0
2007-10-19 20:57:00,3.67017,3.67611,3.66628,3.67527,5260000.0
2007-10-19 20:58:00,3.67547,3.67643,3.66655,3.67519,8640000.0
2007-10-19 20:59:00,3.67432,3.67652,3.67078,3.67083,5260000.0
2007-10-19 21:00:00,3.67424,3.67655,3.66821,3.67469,7520000.0
2007-10-19 21:01:00,3.67548,3.67696,3.66735,3.66783,5630000.0
2007-10-19 21:02:00,3.67538,3.67544,3.67401,3.67544,3400000.0
2007-10-19 21:03:00,3.6712,3.67559,3.6703,3.67273,5270000.0
2007-10-19 21:04:00,3.67583,3.67631,3.66654,3.66654,4520000.0
2007-10-19 21:05:00,3.66561,3.67213,3.66502,3.66502,4130000.0
2007-10-19 21:06:00,3.67138,3.67736,3.66895,3.67648,9410000.0
2007-10-19 21:08:00,3.67565,3.676,3.66609,3.66609,3380000.0
2007-10-19 21:09:00,3.67009,3.67511,3.66763,3.67511,7140000.0
2007-10-19 21:10:00,3.67659,3.67724,3.66654,3.6726,5250000.0
2007-10-19 21:14:00,3.67344,3.67391,3.66501,3.66951,4500000.0
2007-10-19 21:15:00,3.67118,3.67984,3.6701,3.67437,7150000.0
2007-10-19 21:16:00,3.67375,3.67567,3.66802,3.67366,4890000.0
2007-10-19 21:17:00,3.67344,3.67526,3.66542,3.66981,3780000.0
2007-10-19 21:18:00,3.67533,3.67533,3.66944,3.67514,4890000.0
2007-10-19 21:19:00,3.6718,3.67578,3.6718,3.67524,4140000.0
2007-10-19 21:20:00,3.67364,3.67473,3.66473,3.66991,3770000.0
2007-10-19 21:21:00,3.6697,3.67284,3.66386,3.67284,4520000.0
2007-10-19 21:22:00,3.67391,3.67516,3.66998,3.66998,5640000.0
2007-10-19 21:24:00,3.67482,3.67551,3.6709,3.67281,3030000.0
2007-10-19 21:25:00,3.67433,3.67604,3.67162,3.67582,5650000.0
2007-10-19 21:28:00,3.67432,3.67655,3.66651,3.67028,7160000.0
2007-10-19 21:29:00,3.67641,3.68102,3.67136,3.67136,6790000.0
2007-10-19 21:30:00,3.67926,3.68005,3.67418,3.67674,3790000.0
2007-10-19 21:31:00,3.66615,3.67043,3.66615,3.67035,3390000.0
2007-10-19 21:32:00,3.67614,3.67655,3.66692,3.67633,7910000.0
2007-10-19 21:34:00,3.67588,3.67588,3.66968,3.67534,4510000.0
2007-10-19 21:35:00,3.67533,3.67533,3.66955,3.6702,5630000.0
2007-10-19 21:36:00,3.6716,3.67562,3.66689,3.66689,6010000.0
2007-10-19 21:37:00,3.67273,3.67829,3.66851,3.67521,9010000.0
2007-10-19 21:38:00,3.67516,3.6767,3.66703,3.67576,3390000.0
2007-10-19 21:39:00,3.66711,3.67676,3.66711,3.67641,4130000.0
2007-10-19 21:40:00,3.67189,3.67632,3.66673,3.67479,6780000.0
2007-10-19 21:41:00,3.67477,3.67636,3.6722,3.6763,3770000.0
2007-10-19 21:42:00,3.67439,3.67578,3.67037,3.67057,5630000.0
2007-10-19 21:43:00,3.6747,3.67608,3.67072,3.67395,3010000.0
2007-10-19 21:44:00,3.67156,3.67686,3.66982,3.67662,8300000.0
2007-10-19 21:45:00,3.67951,3.67951,3.66883,3.67475,6780000.0
2007-10-19 21:46:00,3.67174,3.67712,3.67167,3.67679,3390000.0
2007-10-19 21:47:00,3.67448,3.67644,3.671,3.67184,4890000.0
2007-10-19 21:48:00,3.67758,3.68147,3.67083,3.67947,5270000.0
2007-10-19 21:49:00,3.67663,3.67802,3.67112,3.67171,5650000.0
2007-10-19 21:50:00,3.67638,3.67714,3.67168,3.67168,4140000.0
2007-10-19 21:52:00,3.67622,3.67717,3.67048,3.6765,3380000.0
2007-10-19 21:53:00,3.67792,3.67883,3.6717,3.6717,5260000.0
2007-10-19 21:54:00,3.66989,3.67658,3.66958,3.67209,6390000.0
2007-10-19 21:55:00,3.67518,3.67799,3.67022,3.67763,7510000.0
2007-10-19 21:56:00,3.67538,3.67675,3.67518,3.67675,6000000.0
2007-10-19 21:57:00,3.67567,3.67585,3.67119,3.67198,3750000.0
2007-10-19 21:58:00,3.67626,3.67626,3.66592,3.67457,4510000.0
2007-10-19 21:59:00,3.67556,3.67653,3.66681,3.67653,8290000.0
2007-10-19 22:00:00,3.67094,3.678,3.66979,3.678,7140000.0
2007-10-19 22:01:00,3.67494,3.67691,3.67136,3.67136,3770000.0
2007-10-19 22:02:00,3.67167,3.67563,3.66886,3.67399,5260000.0
2007-10-19 22:03:00,3.67531,3.6765,3.6703,3.6765,5640000.0
2007-10-19 22:04:00,3.67576,3.67682,3.66889,3.66889,5260000.0
2007-10-19 22:05:00,3.66873,3.67535,3.66597,3.67453,6760000.0
2007-10-19 22:06:00,3.67634,3.67781,3.66902,3.67278,5250000.0
2007-10-19 22:07:00,3.66932,3.67483,3.66524,3.67132,6760000.0
2007-10-19 22:08:00,3.67672,3.67672,3.66842,3.67642,5260000.0
2007-10-19 22:09:00,3.67651,3.67651,3.6709,3.67616,4520000.0
2007-10-19 22:10:00,3.67483,3.67692,3.66689,3.67502,6020000.0
2007-10-19 22:11:00,3.67476,3.67639,3.66444,3.67507,5280000.0
2007-10-19 22:12:00,3.66579,3.67471,3.66478,3.67471,5260000.0
2007-10-19 22:13:00,3.67557,3.67679,3.66927,3.66927,5260000.0
2007-10-19 22:14:00,3.67639,3.67665,3.66744,3.67585,6390000.0
2007-10-19 22:15:00,3.67649,3.67859,3.66803,3.66803,4890000.0
2007-10-19 22:16:00,3.6748,3.67685,3.6727,3.67664,5260000.0
2007-10-19 22:17:00,3.67572,3.67572,3.67095,3.67489,4880000.0
2007-10-19 22:18:00,3.6788,3.68089,3.67577,3.67577,5630000.0
2007-10-19 22:19:00,3.67999,3.68302,3.67341,3.67341,6020000.0
2007-10-19 22:21:00,3.67874,3.6802,3.67874,3.6802,1130000.0
2007-10-19 22:22:00,3.67693,3.68225,3.6729,3.68225,5650000.0
2007-10-19 22:23:00,3.67878,3.68145,3.67515,3.67947,6390000.0
2007-10-19 22:24:00,3.67656,3.68135,3.67656,3.68049,5250000.0
2007-10-19 22:25:00,3.67633,3.68035,3.67633,3.67737,1510000.0
2007-10-19 22:26:00,3.67649,3.68161,3.67197,3.68161,4140000.0
2007-10-19 22:27:00,3.67688,3.68151,3.67593,3.68035,3390000.0
2007-10-19 22:28:00,3.67556,3.68237,3.67556,3.68114,4140000.0
2007-10-19 22:29:00,3.6776,3.68222,3.67584,3.67747,4890000.0
2007-10-19 22:30:00,3.68005,3.68372,3.6787,3.6787,5250000.0
2007-10-19 22:31:00,3.6775,3.68167,3.67426,3.68167,7140000.0
2007-10-19 22:32:00,3.68141,3.68285,3.67695,3.67815,4510000.0
2007-10-19 22:33:00,3.68157,3.68157,3.67714,3.68147,4520000.0
2007-10-19 22:34:00,3.67612,3.68145,3.67202,3.67782,5260000.0
2007-10-19 22:35:00,3.67195,3.68029,3.67147,3.68029,5640000.0
2007-10-19 22:36:00,3.67899,3.68126,3.6758,3.67901,5260000.0
2007-10-19 22:37:00,3.67724,3.68144,3.6764,3.6764,7130000.0
2007-10-19 22:38:00,3.68104,3.68129,3.67566,3.67566,7150000.0
2007-10-19 22:39:00,3.68143,3.68341,3.67789,3.67989,5650000.0
2007-10-19 22:40:00,3.68175,3.68233,3.67622,3.68208,4880000.0
2007-10-19 22:41:00,3.68015,3.68094,3.67514,3.67879,4880000.0
2007-10-19 22:42:00,3.67655,3.68208,3.67612,3.67869,5630000.0
2007-10-19 22:44:00,3.68064,3.68064,3.67055,3.67903,3030000.0
2007-10-19 22:45:00,3.67684,3.68145,3.6757,3.68061,6390000.0
2007-10-19 22:46:00,3.67876,3.6831,3.67161,3.67161,10150000.0
2007-10-19 22:47:00,3.6747,3.68003,3.6747,3.67516,3010000.0
2007-10-19 22:48:00,3.67572,3.68107,3.67428,3.67567,5280000.0
2007-10-19 22:49:00,3.67951,3.67951,3.6734,3.67725,4510000.0
2007-10-19 22:50:00,3.67604,3.68196,3.67153,3.67989,7510000.0
2007-10-19 22:51:00,3.67986,3.68176,3.67418,3.67418,6010000.0
2007-10-19 22:53:00,3.68112,3.68153,3.67632,3.67879,5260000.0
2007-10-19 22:54:00,3.67563,3.68092,3.67418,3.67649,7880000.0
2007-10-19 22:55:00,3.67583,3.68124,3.6752,3.67594,4160000.0
2007-10-19 22:56:00,3.67713,3.68238,3.67612,3.68223,4890000.0
2007-10-19 22:57:00,3.68119,3.68233,3.67913,3.68233,3400000.0
2007-10-19 22:58:00,3.68076,3.68076,3.68076,3.68076,750000.0
2007-10-19 22:59:00,3.67952,3.68323,3.67892,3.68241,5630000.0
2007-10-21 23:00:00,3.6781,3.68667,3.67345,3.67345,8650000.0
2007-10-21 23:01:00,3.68056,3.68197,3.67629,3.67943,4510000.0
2007-10-21 23:02:00,3.68124,3.6819,3.67704,3.68092,5650000.0
2007-10-21 23:03:00,3.67777,3.68137,3.67744,3.68097,4140000.0
2007-10-21 23:04:00,3.6799,3.68211,3.67529,3.68211,4140000.0
2007-10-21 23:05:00,3.67717,3.68162,3.67585,3.67938,4510000.0
2007-10-21 23:06:00,3.67537,3.68233,3.67537,3.68195,7520000.0
2007-10-21 23:07:00,3.68186,3.68211,3.67697,3.68128,3010000.0
2007-10-21 23:08:00,3.68055,3.68254,3.67997,3.67997,4140000.0
2007-10-21 23:09:00,3.6724,3.68023,3.6724,3.68023,4140000.0
2007-10-21 23:10:00,3.67783,3.68115,3.67576,3.67658,3780000.0
2007-10-21 23:11:00,3.68187,3.68187,3.6771,3.67792,4510000.0
2007-10-21 23:12:00,3.68082,3.68269,3.67534,3.68269,5260000.0
2007-10-21 23:13:00,3.68045,3.68045,3.67184,3.67628,3770000.0
2007-10-21 23:14:00,3.67552,3.68321,3.66894,3.66894,5270000.0
2007-10-21 23:15:00,3.68403,3.68451,3.67554,3.67704,4900000.0
2007-10-21 23:16:00,3.67712,3.67712,3.67132,3.67368,4510000.0
2007-10-21 23:17:00,3.68153,3.6827,3.67248,3.68052,4520000.0
2007-10-21 23:18:00,3.67532,3.68131,3.67135,3.68131,1510000.0
2007-10-21 23:19:00,3.67661,3.68237,3.67222,3.6818,6000000.0
2007-10-21 23:20:00,3.68008,3.68148,3.67212,3.68037,4890000.0
2007-10-21 23:21:00,3.67669,3.68311,3.67327,3.68207,4880000.0
2007-10-21 23:22:00,3.68177,3.68177,3.67254,3.68069,4140000.0
2007-10-21 23:23:00,3.67145,3.67945,3.66944,3.67376,4150000.0
2007-10-21 23:24:00,3.67782,3.68293,3.67299,3.68246,6020000.0
2007-10-21 23:25:00,3.67547,3.68012,3.67158,3.67158,5260000.0
2007-10-21 23:26:00,3.6719,3.68243,3.67172,3.67261,4520000.0
2007-10-21 23:27:00,3.67279,3.68086,3.67279,3.67986,4150000.0
2007-10-21 23:28:00,3.67493,3.68197,3.67493,3.68197,4510000.0
2007-10-21 23:30:00,3.68129,3.68183,3.6748,3.68045,4880000.0
2007-10-21 23:31:00,3.67105,3.6755,3.66458,3.66458,4520000.0
2007-10-21 23:32:00,3.67685,3.67731,3.6647,3.67375,5630000.0
2007-10-21 23:33:00,3.67577,3.67687,3.66718,3.66969,6390000.0
2007-10-21 23:34:00,3.66447,3.67676,3.66447,3.67025,7540000.0
2007-10-21 23:35:00,3.66522,3.67089,3.66522,3.6663,3410000.0
2007-10-21 23:36:00,3.66934,3.6761,3.66741,3.66914,6380000.0
2007-10-21 23:37:00,3.67688,3.67739,3.66285,3.67739,6760000.0
2007-10-21 23:38:00,3.67499,3.6755,3.67049,3.67403,4880000.0
2007-10-21 23:39:00,3.67633,3.68239,3.67239,3.67352,4880000.0
2007-10-21 23:40:00,3.66845,3.67172,3.66544,3.66544,4140000.0
2007-10-21 23:41:00,3.67593,3.6763,3.66805,3.6763,5630000.0
2007-10-21 23:42:00,3.66704,3.67597,3.66704,3.66954,4510000.0
2007-10-21 23:43:00,3.67345,3.67479,3.66943,3.6737,4890000.0
2007-10-21 23:44:00,3.67539,3.67646,3.66664,3.66664,3380000.0
2007-10-21 23:45:00,3.67428,3.67693,3.67222,3.67222,2260000.0
2007-10-21 23:46:00,3.67332,3.68004,3.6726,3.67377,6760000.0
2007-10-21 23:47:00,3.67491,3.67567,3.66858,3.67018,8270000.0
2007-10-21 23:48:00,3.67086,3.67647,3.67086,3.6748,3010000.0
2007-10-21 23:49:00,3.67049,3.67681,3.66694,3.66694,6760000.0
2007-10-21 23:50:00,3.67514,3.67715,3.67147,3.67149,4510000.0
2007-10-21 23:51:00,3.66963,3.67483,3.66332,3.67483,5260000.0
2007-10-21 23:52:00,3.67312,3.67853,3.66822,3.67708,6760000.0
2007-10-21 23:54:00,3.67646,3.67646,3.67004,3.67148,6390000.0
2007-10-21 23:55:00,3.66795,3.67464,3.66754,3.67464,4890000.0
2007-10-21 23:56:00,3.66762,3.67782,3.66574,3.67066,10150000.0
2007-10-21 23:57:00,3.66651,3.67437,3.66651,3.67437,1130000.0
2007-10-21 23:58:00,3.67521,3.67573,3.66644,3.67063,4510000.0
2007-10-21 23:59:00,3.6693,3.67709,3.66639,3.66986,4510000.0
2007-10-22 00:00:00,3.67718,3.67786,3.6662,3.66973,9030000.0
2007-10-22 00:01:00,3.6655,3.67565,3.66461,3.66461,6770000.0
2007-10-22 00:02:00,3.66971,3.67855,3.66971,3.67566,5250000.0
2007-10-22 00:03:00,3.67177,3.67327,3.66434,3.67034,4880000.0
2007-10-22 00:04:00,3.67333,3.67726,3.66888,3.66907,4510000.0
2007-10-22 00:05:00,3.67406,3.6743,3.6682,3.66945,4890000.0
2007-10-22 00:06:00,3.67383,3.6769,3.66707,3.67078,4510000.0
2007-10-22 00:07:00,3.6714,3.67808,3.66804,3.67146,6010000.0
2007-10-22 00:08:00,3.66906,3.67675,3.66782,3.67392,7140000.0
2007-10-22 00:09:00,3.67109,3.6774,3.66552,3.67066,5630000.0
2007-10-22 00:10:00,3.674,3.67643,3.66728,3.66728,3770000.0
2007-10-22 00:11:00,3.67455,3.67794,3.67184,3.67553,4890000.0
2007-10-22 00:12:00,3.67098,3.67684,3.67098,3.67497,6770000.0
2007-10-22 00:13:00,3.67106,3.6768,3.66583,3.67065,4880000.0
2007-10-22 00:14:00,3.67218,3.67738,3.66736,3.66736,4890000.0
2007-10-22 00:15:00,3.6761,3.67746,3.66693,3.66693,3400000.0
2007-10-22 00:16:00,3.68017,3.68017,3.6715,3.67765,4510000.0
2007-10-22 00:17:00,3.67549,3.67549,3.66565,3.66565,4510000.0
2007-10-22 00:18:00,3.67417,3.67711,3.66647,3.6739,6030000.0
2007-10-22 00:19:00,3.67459,3.67606,3.66517,3.66638,7130000.0
2007-10-22 00:20:00,3.66621,3.67513,3.66621,3.67513,4510000.0
2007-10-22 00:21:00,3.67473,3.67839,3.66534,3.67147,4910000.0
2007-10-22 00:22:00,3.67528,3.67668,3.67045,3.67045,4520000.0
2007-10-22 00:23:00,3.66829,3.67782,3.66474,3.67176,6760000.0
2007-10-22 00:24:00,3.67137,3.67246,3.66287,3.66287,6390000.0
2007-10-22 00:25:00,3.66782,3.67371,3.66782,3.67276,3400000.0
2007-10-22 00:26:00,3.67592,3.67951,3.66762,3.67408,7140000.0
2007-10-22 00:27:00,3.67217,3.67217,3.66057,3.67153,5260000.0
2007-10-22 00:28:00,3.66715,3.67723,3.66715,3.66886,4900000.0
2007-10-22 00:29:00,3.68016,3.68016,3.66581,3.6727,3390000.0
2007-10-22 00:30:00,3.67589,3.67701,3.6724,3.67465,4140000.0
2007-10-22 00:31:00,3.6727,3.67574,3.67042,3.675,3380000.0
2007-10-22 00:32:00,3.67468,3.67669,3.66711,3.66893,7140000.0
2007-10-22 00:33:00,3.67788,3.67918,3.66955,3.66955,3400000.0
2007-10-22 00:34:00,3.67474,3.67474,3.67011,3.67466,2640000.0
2007-10-22 00:35:00,3.6715,3.67803,3.66695,3.66695,5260000.0
2007-10-22 00:36:00,3.67458,3.6751,3.66988,3.6751,4880000.0
2007-10-22 00:37:00,3.67334,3.67888,3.66862,3.6746,6030000.0
2007-10-22 00:38:00,3.67514,3.67803,3.67029,3.67425,6020000.0
2007-10-22 00:39:00,3.6714,3.6777,3.66796,3.67425,8260000.0
2007-10-22 00:40:00,3.67383,3.67752,3.66609,3.67048,7530000.0
2007-10-22 00:41:00,3.6708,3.68083,3.6708,3.67559,6000000.0
2007-10-22 00:42:00,3.6672,3.67715,3.6672,3.6749,5260000.0
2007-10-22 00:43:00,3.6741,3.67424,3.66661,3.67424,4880000.0
2007-10-22 00:44:00,3.67875,3.67875,3.66778,3.67406,4500000.0
2007-10-22 00:45:00,3.67319,3.68057,3.6681,3.6681,8270000.0
2007-10-22 00:46:00,3.67453,3.67749,3.67198,3.67541,6390000.0
2007-10-22 00:47:00,3.67432,3.67432,3.66973,3.6742,3010000.0
2007-10-22 00:48:00,3.66951,3.6769,3.66817,3.67131,4900000.0
2007-10-22 00:49:00,3.67441,3.68035,3.66497,3.67574,6390000.0
2007-10-22 00:50:00,3.67703,3.67703,3.66282,3.66387,4520000.0
2007-10-22 00:51:00,3.67522,3.68282,3.66856,3.67634,7520000.0
2007-10-22 00:52:00,3.67469,3.67586,3.66991,3.66991,2640000.0
2007-10-22 00:53:00,3.67404,3.67444,3.6678,3.6678,3010000.0
2007-10-22 00:54:00,3.66713,3.67823,3.66713,3.66885,4510000.0
2007-10-22 00:55:00,3.67216,3.67421,3.66576,3.66576,5260000.0
2007-10-22 00:56:00,3.66684,3.67796,3.66616,3.67559,7150000.0
2007-10-22 00:57:00,3.67743,3.67743,3.66927,3.67397,5640000.0
2007-10-22 00:58:00,3.67467,3.67855,3.66704,3.67367,7140000.0
2007-10-22 00:59:00,3.66905,3.67615,3.66905,3.67445,4510000.0
2007-10-22 01:00:00,3.66987,3.67868,3.66987,3.67481,8270000.0
2007-10-22 01:01:00,3.67461,3.67495,3.66541,3.67213,7130000.0
2007-10-22 01:02:00,3.67889,3.67992,3.67358,3.67503,4150000.0
2007-10-22 01:03:00,3.67106,3.68256,3.66734,3.67164,5270000.0
2007-10-22 01:04:00,3.67518,3.67847,3.6693,3.6693,5650000.0
2007-10-22 01:05:00,3.67116,3.67698,3.67021,3.67549,5280000.0
2007-10-22 01:06:00,3.67423,3.67745,3.66685,3.67377,10920000.0
2007-10-22 01:07:00,3.67422,3.67462,3.66508,3.67462,4140000.0
2007-10-22 01:08:00,3.67902,3.67902,3.66576,3.67244,6010000.0
2007-10-22 01:09:00,3.67402,3.67402,3.67092,3.67309,2260000.0
2007-10-22 01:10:00,3.67311,3.67311,3.66816,3.66995,1510000.0
2007-10-22 01:11:00,3.6704,3.67345,3.66837,3.67308,6770000.0
2007-10-22 01:12:00,3.67488,3.67708,3.67048,3.67394,5630000.0
2007-10-22 01:13:00,3.67078,3.67448,3.66491,3.67281,6380000.0
2007-10-22 01:14:00,3.67551,3.67987,3.66889,3.67464,6760000.0
2007-10-22 01:15:00,3.67544,3.67544,3.66505,3.66932,4510000.0
2007-10-22 01:16:00,3.67314,3.67634,3.66923,3.67634,5260000.0
2007-10-22 01:17:00,3.6746,3.67866,3.67043,3.67536,7140000.0
2007-10-22 01:18:00,3.67751,3.67751,3.6638,3.66953,5260000.0
2007-10-22 01:19:00,3.67183,3.67804,3.67052,3.67459,4510000.0
2007-10-22 01:20:00,3.67011,3.67336,3.66762,3.66762,4130000.0
2007-10-22 01:21:00,3.67439,3.67439,3.67319,3.67319,1130000.0
2007-10-22 01:22:00,3.67874,3.67874,3.66944,3.66944,2640000.0
2007-10-22 01:23:00,3.67461,3.67505,3.66621,3.67484,3770000.0
2007-10-22 01:24:00,3.67407,3.67897,3.66686,3.67897,5630000.0
2007-10-22 01:25:00,3.67531,3.67593,3.66843,3.67444,5260000.0
2007-10-22 01:26:00,3.67551,3.67551,3.66901,3.66901,4510000.0
2007-10-22 01:27:00,3.66942,3.67472,3.66532,3.6694,7880000.0
2007-10-22 01:28:00,3.6684,3.67702,3.66586,3.66586,3010000.0
2007-10-22 01:29:00,3.66668,3.67225,3.66665,3.67207,3010000.0
2007-10-22 01:30:00,3.67973,3.67973,3.66668,3.67417,16910000.0
2007-10-22 01:31:00,3.67415,3.67938,3.66923,3.67938,6040000.0
2007-10-22 01:32:00,3.67534,3.676,3.66641,3.67446,4520000.0
2007-10-22 01:33:00,3.67488,3.67683,3.66849,3.66849,5640000.0
2007-10-22 01:34:00,3.66546,3.67501,3.66546,3.67395,4890000.0
2007-10-22 01:35:00,3.6716,3.67677,3.66567,3.67092,4520000.0
2007-10-22 01:36:00,3.6792,3.6792,3.67142,3.67222,9020000.0
2007-10-22 01:37:00,3.67382,3.6791,3.66802,3.67088,8280000.0
2007-10-22 01:38:00,3.67206,3.68065,3.67206,3.67702,5640000.0
2007-10-22 01:39:00,3.66533,3.67333,3.66533,3.66939,5640000.0
2007-10-22 01:40:00,3.6783,3.6783,3.66629,3.67371,3770000.0
2007-10-22 01:41:00,3.6741,3.6741,3.66401,3.67403,7880000.0
2007-10-22 01:42:00,3.67306,3.67962,3.66968,3.67962,6770000.0
2007-10-22 01:43:00,3.66949,3.67814,3.66949,3.67374,6780000.0
2007-10-22 01:44:00,3.66951,3.6834,3.66951,3.67211,7130000.0
2007-10-22 01:45:00,3.67882,3.67882,3.67236,3.67725,13900000.0
2007-10-22 01:46:00,3.67398,3.67523,3.66453,3.66453,10880000.0
2007-10-22 01:47:00,3.67699,3.67812,3.67163,3.67233,4510000.0
2007-10-22 01:48:00,3.66563,3.67673,3.66563,3.67369,5260000.0
2007-10-22 01:49:00,3.67563,3.67661,3.66454,3.6736,6760000.0
2007-10-22 01:50:00,3.67157,3.68017,3.67157,3.67497,7510000.0
2007-10-22 01:51:00,3.67975,3.67975,3.66988,3.66988,3770000.0
2007-10-22 01:52:00,3.66678,3.67894,3.66678,3.67894,4520000.0
2007-10-22 01:53:00,3.66804,3.67378,3.66186,3.67248,5630000.0
2007-10-22 01:54:00,3.67009,3.67768,3.66579,3.66941,5260000.0
2007-10-22 01:55:00,3.67014,3.67756,3.66665,3.67015,7150000.0
2007-10-22 01:56:00,3.67696,3.67696,3.66983,3.67094,4890000.0
2007-10-22 01:57:00,3.67326,3.6762,3.66681,3.67605,4520000.0
2007-10-22 01:58:00,3.67034,3.67931,3.67034,3.6707,9770000.0
2007-10-22 02:00:00,3.6683,3.67659,3.66567,3.66567,6030000.0
2007-10-22 02:01:00,3.67721,3.68257,3.66782,3.67437,8290000.0
2007-10-22 02:02:00,3.67068,3.67367,3.66872,3.6688,6760000.0
2007-10-22 02:03:00,3.66702,3.67717,3.66702,3.67541,6010000.0
2007-10-22 02:04:00,3.67679,3.67679,3.66777,3.67571,4140000.0
2007-10-22 02:05:00,3.67553,3.67692,3.66731,3.67084,5270000.0
2007-10-22 02:06:00,3.68032,3.68032,3.67073,3.67073,6390000.0
2007-10-22 02:07:00,3.6739,3.67535,3.66978,3.67439,4880000.0
2007-10-22 02:08:00,3.66633,3.6778,3.66633,3.66989,5290000.0
2007-10-22 02:09:00,3.67299,3.67299,3.66347,3.67163,4520000.0
2007-10-22 02:10:00,3.67207,3.67599,3.66711,3.6746,4890000.0
2007-10-22 02:11:00,3.6748,3.67887,3.66884,3.66884,4890000.0
2007-10-22 02:12:00,3.67561,3.67744,3.67023,3.67447,4510000.0
2007-10-22 02:13:00,3.67427,3.67834,3.67087,3.673,4140000.0
2007-10-22 02:14:00,3.67853,3.67853,3.66992,3.66992,5260000.0
2007-10-22 02:15:00,3.67359,3.67725,3.6701,3.6701,4520000.0
2007-10-22 02:16:00,3.67346,3.67674,3.6669,3.67013,6770000.0
2007-10-22 02:17:00,3.67304,3.67466,3.6689,3.67411,6020000.0
2007-10-22 02:18:00,3.67849,3.67849,3.66646,3.67463,5280000.0
2007-10-22 02:19:00,3.67371,3.67419,3.67111,3.67111,5270000.0
2007-10-22 02:20:00,3.67534,3.67885,3.67148,3.67845,3770000.0
2007-10-22 02:21:00,3.67317,3.67878,3.66591,3.66676,6020000.0
2007-10-22 02:22:00,3.67406,3.67779,3.67014,3.67035,4140000.0
2007-10-22 02:23:00,3.67454,3.67454,3.66829,3.66929,3770000.0
2007-10-22 02:24:00,3.67287,3.67452,3.66925,3.67301,4140000.0
2007-10-22 02:25:00,3.67479,3.6779,3.66932,3.67018,3010000.0
2007-10-22 02:26:00,3.67603,3.67665,3.67105,3.67105,3010000.0
2007-10-22 02:27:00,3.66767,3.68052,3.66767,3.67608,7140000.0
2007-10-22 02:28:00,3.6762,3.67688,3.6633,3.66387,7880000.0
2007-10-22 02:29:00,3.67217,3.67708,3.66719,3.66719,8640000.0
2007-10-22 02:30:00,3.67749,3.67749,3.67125,3.67686,4510000.0
2007-10-22 02:31:00,3.67539,3.67631,3.66684,3.67619,6030000.0
2007-10-22 02:32:00,3.67403,3.67493,3.67151,3.67166,3780000.0
2007-10-22 02:33:00,3.67642,3.67642,3.66923,3.67508,4900000.0
2007-10-22 02:34:00,3.67157,3.67571,3.66507,3.66507,5260000.0
2007-10-22 02:35:00,3.67561,3.67661,3.67181,3.67205,5650000.0
2007-10-22 02:36:00,3.67484,3.6766,3.66713,3.6766,5260000.0
2007-10-22 02:37:00,3.67444,3.67615,3.66509,3.67606,4510000.0
2007-10-22 02:38:00,3.6669,3.67657,3.6669,3.67557,4890000.0
2007-10-22 02:39:00,3.67628,3.67628,3.67179,3.67179,4520000.0
2007-10-22 02:40:00,3.66843,3.67426,3.66468,3.67426,4140000.0
2007-10-22 02:41:00,3.66516,3.67755,3.66516,3.67755,5260000.0
2007-10-22 02:42:00,3.67691,3.67691,3.6668,3.67602,5650000.0
2007-10-22 02:43:00,3.67411,3.67491,3.66391,3.6659,4150000.0
2007-10-22 02:44:00,3.67183,3.67673,3.6677,3.67482,5260000.0
2007-10-22 02:45:00,3.66709,3.67768,3.66709,3.67549,5280000.0
2007-10-22 02:46:00,3.67507,3.67507,3.66654,3.67483,4140000.0
2007-10-22 02:48:00,3.67134,3.67577,3.67098,3.67577,4520000.0
2007-10-22 02:49:00,3.67697,3.67793,3.67167,3.67262,6400000.0
2007-10-22 02:50:00,3.67185,3.67671,3.67074,3.67211,5260000.0
2007-10-22 02:51:00,3.67699,3.67699,3.6722,3.67684,6770000.0
2007-10-22 02:52:00,3.67435,3.67579,3.66613,3.67579,2640000.0
2007-10-22 02:53:00,3.66773,3.67711,3.66773,3.67348,4520000.0
2007-10-22 02:54:00,3.66388,3.67722,3.66388,3.66973,3400000.0
2007-10-22 02:55:00,3.67172,3.67338,3.66354,3.67137,5660000.0
2007-10-22 02:56:00,3.67481,3.67591,3.668,3.67344,4510000.0
2007-10-22 02:57:00,3.67301,3.67775,3.66726,3.67433,4140000.0
2007-10-22 02:58:00,3.66764,3.67138,3.66417,3.67062,4510000.0
2007-10-22 02:59:00,3.66788,3.67411,3.66361,3.66831,6770000.0
2007-10-22 03:00:00,3.67035,3.67667,3.66761,3.67273,4510000.0
2007-10-22 03:01:00,3.67282,3.67495,3.6649,3.6649,5660000.0
2007-10-22 03:02:00,3.66865,3.67436,3.66487,3.67399,4520000.0
2007-10-22 03:03:00,3.66378,3.67187,3.66218,3.66274,4160000.0
2007-10-22 03:04:00,3.66378,3.67626,3.66378,3.67236,4890000.0
2007-10-22 03:05:00,3.6684,3.6689,3.66376,3.66376,2270000.0
2007-10-22 03:06:00,3.66268,3.67647,3.66268,3.67647,3380000.0
2007-10-22 03:07:00,3.67117,3.67292,3.66358,3.66358,3400000.0
2007-10-22 03:08:00,3.66901,3.67625,3.6688,3.67531,4140000.0
2007-10-22 03:09:00,3.67309,3.67683,3.66721,3.67103,6390000.0
2007-10-22 03:10:00,3.67425,3.67425,3.66485,3.6683,4510000.0
2007-10-22 03:11:00,3.67226,3.67611,3.66487,3.67486,4890000.0
2007-10-22 03:12:00,3.66825,3.67338,3.66389,3.66817,3770000.0
2007-10-22 03:13:00,3.66565,3.67191,3.66372,3.66756,3020000.0
2007-10-22 03:14:00,3.67596,3.67596,3.66818,3.67054,5260000.0
2007-10-22 03:15:00,3.67538,3.67676,3.66732,3.67529,7930000.0
2007-10-22 03:16:00,3.66424,3.67391,3.66424,3.67376,6390000.0
2007-10-22 03:17:00,3.67788,3.67788,3.66354,3.66354,4880000.0
2007-10-22 03:18:00,3.67695,3.67695,3.66973,3.66973,4900000.0
2007-10-22 03:20:00,3.66882,3.67459,3.66749,3.66749,5630000.0
2007-10-22 03:21:00,3.66828,3.67864,3.66828,3.67482,4140000.0
2007-10-22 03:22:00,3.67132,3.67716,3.6682,3.6682,4140000.0
2007-10-22 03:23:00,3.67169,3.67787,3.66553,3.66553,4510000.0
2007-10-22 03:24:00,3.67396,3.67615,3.66674,3.67272,5650000.0
2007-10-22 03:25:00,3.67569,3.68012,3.67308,3.67941,3770000.0
2007-10-22 03:26:00,3.66937,3.67495,3.6663,3.67407,6400000.0
2007-10-22 03:27:00,3.67519,3.67799,3.66736,3.67052,3030000.0
2007-10-22 03:28:00,3.66623,3.67751,3.66623,3.67311,4510000.0
2007-10-22 03:29:00,3.67855,3.67855,3.66433,3.66711,6770000.0
2007-10-22 03:30:00,3.66802,3.67777,3.66447,3.6741,12420000.0
2007-10-22 03:31:00,3.6752,3.6752,3.66639,3.67511,6390000.0
2007-10-22 03:32:00,3.67511,3.67614,3.66779,3.67154,4510000.0
2007-10-22 03:33:00,3.67296,3.67452,3.6635,3.66984,4520000.0
2007-10-22 03:34:00,3.67012,3.67751,3.67012,3.67032,4520000.0
2007-10-22 03:35:00,3.67455,3.67455,3.66426,3.67437,6010000.0
2007-10-22 03:36:00,3.6666,3.67408,3.66631,3.67408,4140000.0
2007-10-22 03:37:00,3.67588,3.67735,3.66643,3.66956,6390000.0
2007-10-22 03:38:00,3.67485,3.67736,3.66928,3.67553,3750000.0
2007-10-22 03:39:00,3.67351,3.67837,3.67351,3.67837,4140000.0
2007-10-22 03:41:00,3.66902,3.6755,3.66621,3.6755,4900000.0
2007-10-22 03:42:00,3.67547,3.6801,3.67018,3.67018,6770000.0
2007-10-22 03:44:00,3.67038,3.6767,3.6657,3.6767,5640000.0
2007-10-22 03:45:00,3.67319,3.67623,3.66896,3.67432,4130000.0
2007-10-22 03:46:00,3.67498,3.67693,3.66875,3.67186,4150000.0
2007-10-22 03:47:00,3.66737,3.67387,3.66726,3.673,4520000.0
2007-10-22 03:48:00,3.67259,3.67293,3.66596,3.66902,5660000.0
2007-10-22 03:49:00,3.67931,3.67931,3.66663,3.66996,3780000.0
2007-10-22 03:50:00,3.67636,3.67733,3.66982,3.67483,3770000.0
2007-10-22 03:51:00,3.66642,3.67822,3.66642,3.67822,6020000.0
2007-10-22 03:52:00,3.67004,3.67838,3.67004,3.67192,4510000.0
2007-10-22 03:53:00,3.6753,3.67816,3.66704,3.67675,4880000.0
2007-10-22 03:55:00,3.66672,3.6736,3.66421,3.6736,6770000.0
2007-10-22 03:56:00,3.67432,3.67906,3.67084,3.67494,5260000.0
2007-10-22 03:57:00,3.67046,3.67924,3.66753,3.66927,6390000.0
2007-10-22 03:58:00,3.67527,3.67723,3.67109,3.67109,4510000.0
2007-10-22 03:59:00,3.67253,3.67399,3.66682,3.67399,5260000.0
2007-10-22 04:00:00,3.66911,3.67319,3.66564,3.67319,4880000.0
2007-10-22 04:01:00,3.66941,3.67392,3.66671,3.67325,3770000.0
2007-10-22 04:02:00,3.67041,3.67473,3.66946,3.67473,3010000.0
2007-10-22 04:03:00,3.67589,3.67961,3.67358,3.67385,6760000.0
2007-10-22 04:04:00,3.67376,3.67672,3.6698,3.6698,5250000.0
2007-10-22 04:05:00,3.66766,3.67786,3.66766,3.67786,3380000.0
2007-10-22 04:06:00,3.67894,3.67894,3.67473,3.67522,3390000.0
2007-10-22 04:07:00,3.67127,3.67614,3.66916,3.66916,4520000.0
2007-10-22 04:08:00,3.67471,3.67471,3.66539,3.66539,4140000.0
2007-10-22 04:09:00,3.67451,3.67477,3.66788,3.67019,6010000.0
2007-10-22 04:10:00,3.674,3.67795,3.66472,3.66875,10920000.0
2007-10-22 04:11:00,3.67035,3.67523,3.67035,3.67523,4510000.0
2007-10-22 04:12:00,3.67426,3.67585,3.66489,3.67325,4890000.0
2007-10-22 04:13:00,3.67316,3.68193,3.67213,3.68056,3760000.0
2007-10-22 04:14:00,3.68209,3.68326,3.67662,3.67759,3760000.0
2007-10-22 04:15:00,3.68228,3.68518,3.67807,3.67941,7130000.0
2007-10-22 04:17:00,3.67367,3.6803,3.67304,3.6803,3010000.0
2007-10-22 04:18:00,3.67194,3.68141,3.67194,3.67563,4150000.0
2007-10-22 04:19:00,3.67587,3.68179,3.67587,3.68179,5250000.0
2007-10-22 04:20:00,3.67702,3.67992,3.66785,3.67928,6020000.0
2007-10-22 04:21:00,3.67917,3.68081,3.67027,3.68081,3010000.0
2007-10-22 04:22:00,3.67674,3.6828,3.67337,3.6807,9390000.0
2007-10-22 04:23:00,3.67633,3.68345,3.67244,3.68232,4890000.0
2007-10-22 04:24:00,3.67571,3.67678,3.6675,3.67587,6390000.0
2007-10-22 04:25:00,3.68222,3.68298,3.67688,3.6803,5260000.0
2007-10-22 04:26:00,3.67864,3.68084,3.6756,3.67938,6010000.0
2007-10-22 04:27:00,3.67403,3.67796,3.67403,3.67796,5640000.0
2007-10-22 04:28:00,3.67688,3.67688,3.65973,3.67617,6770000.0
2007-10-22 04:29:00,3.67801,3.67825,3.6728,3.67446,4880000.0
2007-10-22 04:30:00,3.67962,3.68139,3.67541,3.67807,8630000.0
2007-10-22 04:31:00,3.67143,3.67774,3.67143,3.67389,7510000.0
2007-10-22 04:32:00,3.67485,3.67745,3.67062,3.67423,6010000.0
2007-10-22 04:33:00,3.67014,3.68046,3.66816,3.67316,6020000.0
2007-10-22 04:34:00,3.67457,3.67602,3.67451,3.67602,2250000.0
2007-10-22 04:35:00,3.67042,3.67802,3.6639,3.67277,5650000.0
2007-10-22 04:36:00,3.67987,3.68031,3.67077,3.67289,7900000.0
2007-10-22 04:37:00,3.67122,3.67892,3.67122,3.67406,4510000.0
2007-10-22 04:38:00,3.67919,3.68008,3.67166,3.67828,9780000.0
2007-10-22 04:39:00,3.67609,3.67609,3.66641,3.67242,6770000.0
2007-10-22 04:40:00,3.67753,3.6803,3.6742,3.6755,6010000.0
2007-10-22 04:41:00,3.67521,3.68099,3.67521,3.68099,4510000.0
2007-10-22 04:42:00,3.66557,3.67933,3.66557,3.67933,3380000.0
2007-10-22 04:43:00,3.67213,3.68021,3.67213,3.67363,6770000.0
2007-10-22 04:44:00,3.67415,3.67945,3.66982,3.67913,6760000.0
2007-10-22 04:45:00,3.68148,3.68148,3.66957,3.67936,6760000.0
2007-10-22 04:46:00,3.66998,3.67802,3.6678,3.67802,6030000.0
2007-10-22 04:47:00,3.67128,3.68338,3.67128,3.68012,4890000.0
2007-10-22 04:48:00,3.67536,3.68219,3.67536,3.68059,4900000.0
2007-10-22 04:49:00,3.67728,3.68006,3.67052,3.67869,6030000.0
2007-10-22 04:50:00,3.67502,3.68061,3.67068,3.68056,4140000.0
2007-10-22 04:51:00,3.66608,3.67805,3.66608,3.67785,7510000.0
2007-10-22 04:52:00,3.67922,3.67931,3.66923,3.67931,5630000.0
2007-10-22 04:53:00,3.67779,3.67937,3.67512,3.67934,6020000.0
2007-10-22 04:55:00,3.67961,3.67961,3.67317,3.67874,4520000.0
2007-10-22 04:56:00,3.67759,3.67892,3.66827,3.67892,7910000.0
2007-10-22 04:57:00,3.67907,3.67907,3.67132,3.67619,6000000.0
2007-10-22 04:58:00,3.67915,3.67915,3.66482,3.67666,4520000.0
2007-10-22 04:59:00,3.67256,3.68036,3.67256,3.67988,7510000.0
2007-10-22 05:00:00,3.676,3.68124,3.67079,3.67079,5260000.0
2007-10-22 05:01:00,3.67539,3.67925,3.67396,3.67396,4150000.0
2007-10-22 05:02:00,3.68047,3.68148,3.67575,3.67671,7890000.0
2007-10-22 05:03:00,3.67803,3.67803,3.66505,3.66656,6010000.0
2007-10-22 05:04:00,3.68122,3.68188,3.67025,3.67025,6020000.0
2007-10-22 05:05:00,3.67974,3.68007,3.67067,3.67965,6400000.0
2007-10-22 05:06:00,3.67834,3.67965,3.6697,3.67945,4890000.0
2007-10-22 05:07:00,3.67877,3.67954,3.66993,3.67917,6390000.0
2007-10-22 05:08:00,3.67934,3.67979,3.67006,3.67979,6010000.0
2007-10-22 05:09:00,3.67331,3.67724,3.6686,3.67363,4140000.0
2007-10-22 05:10:00,3.67594,3.67899,3.67422,3.67899,4140000.0
2007-10-22 05:11:00,3.67512,3.68101,3.6715,3.6715,4520000.0
2007-10-22 05:12:00,3.67927,3.67992,3.67463,3.67957,2650000.0
2007-10-22 05:13:00,3.68042,3.68078,3.67069,3.68024,4160000.0
2007-10-22 05:14:00,3.67908,3.67921,3.66824,3.66824,5650000.0
2007-10-22 05:15:00,3.66123,3.67682,3.66123,3.67553,8280000.0
2007-10-22 05:16:00,3.67788,3.67932,3.66984,3.67009,4140000.0
2007-10-22 05:17:00,3.67463,3.67998,3.67033,3.67318,3770000.0
2007-10-22 05:18:00,3.67414,3.67414,3.67059,3.67335,1510000.0
2007-10-22 05:20:00,3.67917,3.67992,3.67458,3.67728,5260000.0
2007-10-22 05:21:00,3.67942,3.6836,3.67212,3.67223,5650000.0
2007-10-22 05:22:00,3.6745,3.67915,3.66842,3.6785,8660000.0
2007-10-22 05:23:00,3.66382,3.6747,3.66382,3.6747,1130000.0
2007-10-22 05:24:00,3.67475,3.67834,3.66898,3.67426,5250000.0
2007-10-22 05:25:00,3.67921,3.67992,3.67033,3.67839,6390000.0
2007-10-22 05:26:00,3.67916,3.6799,3.67052,3.67888,6010000.0
2007-10-22 05:27:00,3.67052,3.68033,3.67052,3.67484,7500000.0
2007-10-22 05:28:00,3.66695,3.67983,3.66695,3.67472,7130000.0
2007-10-22 05:29:00,3.67538,3.6787,3.66996,3.66996,4910000.0
2007-10-22 05:30:00,3.67559,3.68154,3.67559,3.67567,4520000.0
2007-10-22 05:31:00,3.6806,3.6826,3.67096,3.67096,7140000.0
2007-10-22 05:32:00,3.67429,3.679,3.66468,3.679,7510000.0
2007-10-22 05:33:00,3.67335,3.68065,3.67092,3.67876,7890000.0
2007-10-22 05:34:00,3.67777,3.68057,3.67094,3.67941,6420000.0
2007-10-22 05:37:00,3.67917,3.68023,3.67052,3.67849,8270000.0
2007-10-22 05:38:00,3.67822,3.68038,3.67442,3.67869,4510000.0
2007-10-22 05:39:00,3.67727,3.67974,3.66975,3.67974,4880000.0
2007-10-22 05:40:00,3.67116,3.6769,3.66852,3.675,3780000.0
2007-10-22 05:41:00,3.67996,3.68154,3.67231,3.68068,6400000.0
2007-10-22 05:42:00,3.67046,3.68165,3.67046,3.6802,4520000.0
2007-10-22 05:43:00,3.67863,3.67863,3.67863,3.67863,750000.0
2007-10-22 05:44:00,3.68006,3.68059,3.67072,3.67072,4130000.0
2007-10-22 05:45:00,3.68087,3.68087,3.66654,3.6684,6010000.0
2007-10-22 05:46:00,3.67126,3.68185,3.67081,3.68015,5260000.0
2007-10-22 05:47:00,3.68007,3.68007,3.67602,3.67969,6760000.0
2007-10-22 05:48:00,3.67607,3.68064,3.67106,3.67486,5250000.0
2007-10-22 05:49:00,3.67775,3.67882,3.66832,3.67882,5260000.0
2007-10-22 05:51:00,3.67539,3.67539,3.67092,3.67092,1130000.0
2007-10-22 05:52:00,3.67047,3.68048,3.67047,3.67906,5250000.0
2007-10-22 05:53:00,3.67764,3.67919,3.67103,3.67919,5630000.0
2007-10-22 05:54:00,3.67869,3.68058,3.67052,3.67898,5250000.0
2007-10-22 05:55:00,3.66908,3.67772,3.66716,3.67772,4880000.0
2007-10-22 05:56:00,3.67365,3.67913,3.67328,3.67578,4130000.0
2007-10-22 05:57:00,3.67648,3.68214,3.67574,3.67574,6750000.0
2007-10-22 05:58:00,3.6771,3.6771,3.66435,3.66435,3380000.0
2007-10-22 05:59:00,3.67633,3.68168,3.67425,3.67984,7140000.0
2007-10-22 06:00:00,3.67801,3.68085,3.67524,3.67948,5250000.0
2007-10-22 06:01:00,3.67857,3.67857,3.66386,3.67787,7130000.0
2007-10-22 06:02:00,3.67976,3.68111,3.67134,3.67513,5260000.0
2007-10-22 06:03:00,3.68016,3.68389,3.67328,3.67948,6760000.0
2007-10-22 06:04:00,3.66682,3.66682,3.65742,3.66553,6010000.0
2007-10-22 06:05:00,3.67908,3.67951,3.67272,3.67913,7140000.0
2007-10-22 06:06:00,3.67977,3.67977,3.67872,3.67962,6010000.0
2007-10-22 06:07:00,3.67606,3.68171,3.67122,3.68053,6760000.0
2007-10-22 06:08:00,3.67986,3.67986,3.67052,3.67728,7510000.0
2007-10-22 06:09:00,3.67664,3.67664,3.66968,3.67495,4510000.0
2007-10-22 06:10:00,3.67052,3.67952,3.67052,3.67952,3390000.0
2007-10-22 06:11:00,3.67849,3.68033,3.67462,3.67462,4130000.0
2007-10-22 06:12:00,3.66969,3.67816,3.6692,3.67366,5260000.0
2007-10-22 06:13:00,3.67001,3.67846,3.66508,3.6697,6000000.0
2007-10-22 06:14:00,3.67834,3.67944,3.66878,3.67838,4510000.0
2007-10-22 06:15:00,3.67316,3.68446,3.67316,3.68174,5250000.0
2007-10-22 06:17:00,3.66676,3.67623,3.6594,3.67623,8280000.0
2007-10-22 06:18:00,3.67713,3.67713,3.67469,3.67469,1880000.0
2007-10-22 06:19:00,3.67984,3.68221,3.67334,3.67837,2260000.0
2007-10-22 06:20:00,3.67759,3.67992,3.67318,3.67463,6390000.0
2007-10-22 06:21:00,3.6795,3.68163,3.67206,3.67629,6400000.0
2007-10-22 06:22:00,3.68046,3.68367,3.67161,3.67863,10160000.0
2007-10-22 06:23:00,3.67944,3.68325,3.6756,3.6756,4880000.0
2007-10-22 06:24:00,3.68016,3.68016,3.67275,3.67478,7510000.0
2007-10-22 06:25:00,3.6733,3.67946,3.66909,3.67913,4500000.0
2007-10-22 06:26:00,3.67939,3.68174,3.67068,3.67478,7890000.0
2007-10-22 06:27:00,3.67345,3.68296,3.67007,3.67007,7520000.0
2007-10-22 06:28:00,3.67177,3.67833,3.67045,3.67833,7510000.0
2007-10-22 06:29:00,3.67501,3.67983,3.67122,3.67122,6380000.0
2007-10-22 06:30:00,3.68229,3.68229,3.67159,3.67635,8650000.0
2007-10-22 06:31:00,3.67983,3.68085,3.67611,3.67611,3380000.0
2007-10-22 06:32:00,3.68002,3.68187,3.67019,3.67046,5260000.0
2007-10-22 06:33:00,3.68005,3.68149,3.67619,3.68138,6390000.0
2007-10-22 06:34:00,3.6814,3.68163,3.67363,3.68119,3770000.0
2007-10-22 06:35:00,3.67914,3.6806,3.67508,3.67508,4510000.0
2007-10-22 06:36:00,3.67449,3.68143,3.67247,3.68033,4900000.0
2007-10-22 06:37:00,3.67851,3.68264,3.6721,3.67865,4140000.0
2007-10-22 06:38:00,3.68002,3.68162,3.67203,3.68108,6030000.0
2007-10-22 06:39:00,3.67801,3.68681,3.67582,3.68314,8650000.0
2007-10-22 06:40:00,3.67951,3.68187,3.67125,3.67923,6770000.0
2007-10-22 06:41:00,3.67921,3.68294,3.67774,3.6781,7130000.0
2007-10-22 06:42:00,3.67587,3.67868,3.66939,3.6749,5270000.0
2007-10-22 06:43:00,3.67902,3.68298,3.67209,3.68298,9020000.0
2007-10-22 06:44:00,3.67748,3.68031,3.67307,3.67307,7510000.0
2007-10-22 06:45:00,3.68164,3.68164,3.66837,3.67679,9770000.0
2007-10-22 06:46:00,3.67498,3.68153,3.67103,3.67103,5260000.0
2007-10-22 06:47:00,3.67429,3.68075,3.67429,3.68075,4140000.0
2007-10-22 06:48:00,3.67905,3.6812,3.6747,3.67658,4880000.0
2007-10-22 06:49:00,3.6808,3.68304,3.6776,3.67864,4880000.0
2007-10-22 06:50:00,3.68017,3.68111,3.66964,3.67982,4510000.0
2007-10-22 06:51:00,3.68088,3.68309,3.67398,3.67966,4880000.0
2007-10-22 06:52:00,3.67889,3.68161,3.67232,3.6806,4510000.0
2007-10-22 06:53:00,3.66701,3.67747,3.66701,3.67747,7890000.0
2007-10-22 06:54:00,3.67656,3.67869,3.66902,3.67484,4880000.0
2007-10-22 06:55:00,3.67674,3.67971,3.67674,3.67971,1130000.0
2007-10-22 06:56:00,3.67675,3.68126,3.67542,3.67542,6390000.0
2007-10-22 06:57:00,3.67929,3.68395,3.67388,3.6775,6020000.0
2007-10-22 06:58:00,3.67286,3.68184,3.67286,3.6753,4530000.0
2007-10-22 06:59:00,3.68,3.68182,3.67177,3.681,6390000.0
2007-10-22 07:00:00,3.67772,3.684,3.67156,3.684,5640000.0
2007-10-22 07:01:00,3.68056,3.6813,3.67487,3.67832,5630000.0
2007-10-22 07:02:00,3.68219,3.68219,3.6728,3.6728,7140000.0
2007-10-22 07:03:00,3.67963,3.68208,3.67142,3.67142,4890000.0
2007-10-22 07:04:00,3.68164,3.68327,3.67198,3.6793,5260000.0
2007-10-22 07:05:00,3.66971,3.67908,3.66971,3.67729,4510000.0
2007-10-22 07:06:00,3.67925,3.68147,3.67106,3.67518,6000000.0
2007-10-22 07:07:00,3.68164,3.68164,3.67504,3.6768,4140000.0
2007-10-22 07:08:00,3.67288,3.68002,3.67052,3.68002,5260000.0
2007-10-22 07:09:00,3.67903,3.68295,3.67381,3.68295,4890000.0
2007-10-22 07:10:00,3.67787,3.68113,3.67302,3.6767,4510000.0
2007-10-22 07:12:00,3.6785,3.68188,3.6757,3.67652,4150000.0
2007-10-22 07:14:00,3.68152,3.68153,3.6722,3.6722,4140000.0
2007-10-22 07:15:00,3.68188,3.68255,3.6733,3.67372,5640000.0
2007-10-22 07:16:00,3.6816,3.68201,3.6716,3.67836,5640000.0
2007-10-22 07:17:00,3.67635,3.68318,3.67061,3.67458,5250000.0
2007-10-22 07:18:00,3.68102,3.68172,3.67289,3.67289,5630000.0
2007-10-22 07:19:00,3.67975,3.68282,3.67664,3.67993,5640000.0
2007-10-22 07:20:00,3.68146,3.68204,3.67212,3.6765,5260000.0
2007-10-22 07:21:00,3.67885,3.68359,3.67778,3.68359,4880000.0
2007-10-22 07:22:00,3.68284,3.68444,3.67455,3.6844,6400000.0
2007-10-22 07:23:00,3.68241,3.68345,3.67757,3.6786,4510000.0
2007-10-22 07:24:00,3.68212,3.68291,3.67357,3.67357,6380000.0
2007-10-22 07:25:00,3.68403,3.68719,3.67717,3.68105,6400000.0
2007-10-22 07:26:00,3.67928,3.6868,3.67314,3.67418,7140000.0
2007-10-22 07:27:00,3.68183,3.68453,3.67177,3.68053,6010000.0
2007-10-22 07:28:00,3.67653,3.68264,3.67046,3.67046,6770000.0
2007-10-22 07:29:00,3.67876,3.68012,3.66848,3.68012,5630000.0
2007-10-22 07:30:00,3.68196,3.68196,3.66881,3.67879,4510000.0
2007-10-22 07:31:00,3.68421,3.68421,3.6795,3.68159,4520000.0
2007-10-22 07:32:00,3.68017,3.68085,3.67315,3.67611,5640000.0
2007-10-22 07:33:00,3.67608,3.68081,3.66956,3.67367,3770000.0
2007-10-22 07:34:00,3.67644,3.68274,3.67263,3.68274,4890000.0
2007-10-22 07:35:00,3.67589,3.68125,3.67333,3.68125,4510000.0
2007-10-22 07:36:00,3.67867,3.6822,3.67071,3.6822,5260000.0
2007-10-22 07:37:00,3.68303,3.68472,3.67303,3.67303,6400000.0
2007-10-22 07:38:00,3.67251,3.68336,3.67251,3.67619,4530000.0
2007-10-22 07:39:00,3.6773,3.68057,3.6773,3.68033,4880000.0
2007-10-22 07:40:00,3.66986,3.67888,3.66836,3.67444,6760000.0
2007-10-22 07:41:00,3.67954,3.67971,3.66881,3.67961,7890000.0
2007-10-22 07:42:00,3.66942,3.682,3.66899,3.67889,7140000.0
2007-10-22 07:43:00,3.67846,3.68385,3.67451,3.68222,5270000.0
2007-10-22 07:44:00,3.68154,3.68329,3.67995,3.68329,4890000.0
2007-10-22 07:45:00,3.67134,3.68291,3.67134,3.68261,10530000.0
2007-10-22 07:46:00,3.67459,3.67973,3.67012,3.67468,4510000.0
2007-10-22 07:47:00,3.67095,3.6805,3.66994,3.67921,4890000.0
2007-10-22 07:48:00,3.67884,3.67996,3.67104,3.67104,3770000.0
2007-10-22 07:49:00,3.67897,3.67963,3.67038,3.67835,4880000.0
2007-10-22 07:50:00,3.68023,3.68023,3.67589,3.677,3400000.0
2007-10-22 07:51:00,3.66991,3.67931,3.66981,3.67654,5640000.0
2007-10-22 07:52:00,3.68085,3.68085,3.66978,3.6769,5260000.0
2007-10-22 07:53:00,3.6704,3.68007,3.67024,3.67941,5640000.0
2007-10-22 07:54:00,3.67209,3.68313,3.67209,3.67865,4890000.0
2007-10-22 07:55:00,3.67318,3.67875,3.67318,3.67632,4140000.0
2007-10-22 07:56:00,3.67643,3.67971,3.66847,3.67331,6010000.0
2007-10-22 07:57:00,3.67981,3.681,3.67664,3.67928,4520000.0
2007-10-22 07:58:00,3.68022,3.68452,3.67346,3.67732,6760000.0
2007-10-22 07:59:00,3.67215,3.68142,3.67091,3.68142,6760000.0
2007-10-22 08:00:00,3.67726,3.68438,3.67573,3.67974,4520000.0
2007-10-22 08:01:00,3.68223,3.68223,3.67199,3.67879,6390000.0
2007-10-22 08:02:00,3.68032,3.68077,3.67127,3.67621,4130000.0
2007-10-22 08:03:00,3.66956,3.68077,3.66956,3.67407,6400000.0
2007-10-22 08:04:00,3.67562,3.68295,3.67562,3.67934,6750000.0
2007-10-22 08:05:00,3.68278,3.68278,3.67729,3.68071,6020000.0
2007-10-22 08:06:00,3.67429,3.67993,3.66869,3.67931,8270000.0
2007-10-22 08:07:00,3.67771,3.67988,3.67284,3.67853,4510000.0
2007-10-22 08:08:00,3.68111,3.68229,3.67229,3.68182,4150000.0
2007-10-22 08:09:00,3.67955,3.68185,3.67373,3.67373,5260000.0
2007-10-22 08:10:00,3.68102,3.68143,3.67209,3.68068,4140000.0
2007-10-22 08:11:00,3.68066,3.68066,3.67547,3.67547,4510000.0
2007-10-22 08:12:00,3.67426,3.68147,3.67193,3.67532,5640000.0
2007-10-22 08:13:00,3.67894,3.67929,3.67224,3.67888,4140000.0
2007-10-22 08:14:00,3.67925,3.68147,3.67353,3.67353,5250000.0
2007-10-22 08:15:00,3.67858,3.6811,3.67578,3.68071,6020000.0
2007-10-22 08:16:00,3.673,3.67825,3.673,3.67767,4140000.0
2007-10-22 08:17:00,3.67835,3.68164,3.67296,3.67417,5260000.0
2007-10-22 08:18:00,3.67802,3.67802,3.66377,3.67789,4520000.0
2007-10-22 08:19:00,3.67308,3.67516,3.67115,3.67115,1880000.0
2007-10-22 08:20:00,3.67579,3.67602,3.6625,3.67149,7130000.0
2007-10-22 08:21:00,3.67456,3.67606,3.67337,3.67337,5270000.0
2007-10-22 08:22:00,3.67571,3.67953,3.67114,3.67717,7520000.0
2007-10-22 08:23:00,3.67801,3.67801,3.66525,3.67384,6010000.0
2007-10-22 08:24:00,3.67194,3.68039,3.66885,3.68039,5630000.0
2007-10-22 08:25:00,3.67732,3.68217,3.67305,3.67711,4910000.0
2007-10-22 08:26:00,3.67475,3.68125,3.67475,3.67677,6390000.0
2007-10-22 08:27:00,3.67427,3.68117,3.67427,3.68117,4890000.0
2007-10-22 08:28:00,3.67795,3.68409,3.67314,3.67314,4520000.0
2007-10-22 08:29:00,3.67925,3.68291,3.67862,3.68213,4140000.0
2007-10-22 08:30:00,3.67896,3.68387,3.67727,3.67979,3030000.0
2007-10-22 08:31:00,3.68205,3.6853,3.67834,3.68275,7140000.0
2007-10-22 08:32:00,3.67571,3.68134,3.67019,3.6794,7510000.0
2007-10-22 08:33:00,3.67827,3.68343,3.67175,3.67868,6760000.0
2007-10-22 08:34:00,3.6829,3.68392,3.67238,3.67238,6400000.0
2007-10-22 08:35:00,3.68463,3.68463,3.67774,3.68294,5640000.0
2007-10-22 08:36:00,3.67303,3.68425,3.67303,3.68425,6010000.0
2007-10-22 08:37:00,3.68252,3.68534,3.67398,3.67973,6030000.0
2007-10-22 08:38:00,3.6803,3.68415,3.67565,3.68409,7510000.0
2007-10-22 08:39:00,3.68383,3.68383,3.67514,3.68049,4140000.0
2007-10-22 08:40:00,3.67568,3.68499,3.67377,3.68456,4140000.0
2007-10-22 08:41:00,3.67909,3.68074,3.67193,3.68074,4880000.0
2007-10-22 08:42:00,3.68254,3.68254,3.67244,3.68151,8250000.0
2007-10-22 08:43:00,3.68176,3.68563,3.67948,3.68504,6760000.0
2007-10-22 08:44:00,3.67845,3.68319,3.67189,3.6828,10520000.0
2007-10-22 08:45:00,3.68642,3.68642,3.67658,3.68423,6770000.0
2007-10-22 08:46:00,3.67621,3.68407,3.67477,3.67905,5270000.0
2007-10-22 08:47:00,3.68085,3.68574,3.67485,3.68574,7140000.0
2007-10-22 08:48:00,3.68143,3.68468,3.6784,3.68457,4510000.0
2007-10-22 08:49:00,3.68313,3.68486,3.67327,3.68232,7140000.0
2007-10-22 08:50:00,3.68092,3.6858,3.67428,3.67541,7140000.0
2007-10-22 08:51:00,3.67671,3.68456,3.67671,3.68308,4140000.0
2007-10-22 08:52:00,3.67914,3.68523,3.67765,3.68139,4880000.0
2007-10-22 08:53:00,3.68284,3.6847,3.67293,3.68148,6390000.0
2007-10-22 08:54:00,3.68336,3.68805,3.67694,3.68152,6020000.0
2007-10-22 08:55:00,3.67969,3.68485,3.67283,3.67522,5630000.0
2007-10-22 08:56:00,3.67992,3.68334,3.67395,3.67395,4510000.0
2007-10-22 08:57:00,3.68314,3.68556,3.68092,3.68556,4150000.0
2007-10-22 08:58:00,3.68059,3.68263,3.67293,3.68263,6760000.0
2007-10-22 08:59:00,3.67979,3.68488,3.67391,3.67721,4890000.0
2007-10-22 09:00:00,3.6746,3.68346,3.67271,3.68346,8640000.0
2007-10-22 09:01:00,3.68048,3.6857,3.67653,3.68378,7510000.0
2007-10-22 09:02:00,3.68088,3.68349,3.67591,3.67825,5640000.0
2007-10-22 09:03:00,3.6765,3.68199,3.67116,3.6745,6030000.0
2007-10-22 09:04:00,3.67969,3.68195,3.67526,3.67698,4140000.0
2007-10-22 09:05:00,3.67547,3.68209,3.67547,3.68134,5250000.0
2007-10-22 09:06:00,3.67637,3.68288,3.67125,3.68288,12380000.0
2007-10-22 09:07:00,3.67098,3.68302,3.67098,3.68126,4510000.0
2007-10-22 09:08:00,3.67971,3.68294,3.67111,3.68294,5630000.0
2007-10-22 09:09:00,3.67406,3.68,3.67243,3.67643,5260000.0
2007-10-22 09:10:00,3.67915,3.68209,3.67306,3.67982,10140000.0
2007-10-22 09:11:00,3.68065,3.68381,3.67203,3.67745,10150000.0
2007-10-22 09:12:00,3.67668,3.68245,3.67668,3.67813,6390000.0
2007-10-22 09:13:00,3.67894,3.68216,3.67006,3.681,9400000.0
2007-10-22 09:14:00,3.67529,3.68051,3.66781,3.67788,16520000.0
2007-10-22 09:15:00,3.67595,3.67991,3.67035,3.67035,8270000.0
2007-10-22 09:16:00,3.67915,3.6794,3.67055,3.67055,6020000.0
2007-10-22 09:17:00,3.67496,3.67815,3.66743,3.66743,4880000.0
2007-10-22 09:18:00,3.67125,3.67657,3.67105,3.67657,4890000.0
2007-10-22 09:19:00,3.67223,3.67624,3.66283,3.67621,4890000.0
2007-10-22 09:20:00,3.67152,3.67806,3.67102,3.67717,5270000.0
2007-10-22 09:21:00,3.66858,3.67761,3.66858,3.67377,6770000.0
2007-10-22 09:22:00,3.67472,3.67797,3.66701,3.67696,9030000.0
2007-10-22 09:23:00,3.67102,3.67488,3.66823,3.67298,4880000.0
2007-10-22 09:24:00,3.67669,3.67677,3.66794,3.6729,5640000.0
2007-10-22 09:25:00,3.67397,3.67715,3.66509,3.67496,7510000.0
2007-10-22 09:26:00,3.67352,3.67771,3.66273,3.67683,8640000.0
2007-10-22 09:27:00,3.67144,3.6783,3.67083,3.67712,4510000.0
2007-10-22 09:28:00,3.67372,3.67991,3.66546,3.6773,10150000.0
2007-10-22 09:29:00,3.67538,3.6783,3.6677,3.66971,12400000.0
2007-10-22 09:30:00,3.6759,3.68228,3.67298,3.67672,5650000.0
2007-10-22 09:31:00,3.67719,3.67869,3.67091,3.67382,5260000.0
2007-10-22 09:32:00,3.67366,3.68134,3.67366,3.68134,4140000.0
2007-10-22 09:33:00,3.68008,3.68112,3.6716,3.68112,5270000.0
2007-10-22 09:34:00,3.67719,3.68161,3.67214,3.67862,5650000.0
2007-10-22 09:35:00,3.68246,3.68297,3.67776,3.6829,5630000.0
2007-10-22 09:36:00,3.67332,3.68224,3.67263,3.68162,7520000.0
2007-10-22 09:37:00,3.68293,3.68293,3.67597,3.68189,4880000.0
2007-10-22 09:38:00,3.67417,3.68229,3.67283,3.68229,4140000.0
2007-10-22 09:39:00,3.68146,3.68146,3.6704,3.68037,6760000.0
2007-10-22 09:40:00,3.6817,3.68513,3.67425,3.67425,7890000.0
2007-10-22 09:41:00,3.67844,3.68225,3.67039,3.67559,5640000.0
2007-10-22 09:42:00,3.67675,3.68288,3.67377,3.67781,6020000.0
2007-10-22 09:43:00,3.67612,3.67734,3.66813,3.67695,4510000.0
2007-10-22 09:44:00,3.68209,3.68255,3.67514,3.6802,11280000.0
2007-10-22 09:45:00,3.68301,3.68301,3.67138,3.68075,4140000.0
2007-10-22 09:46:00,3.68215,3.68276,3.67146,3.68276,8270000.0
2007-10-22 09:47:00,3.67912,3.67987,3.66611,3.67987,7140000.0
2007-10-22 09:48:00,3.68139,3.68139,3.6738,3.68042,4520000.0
2007-10-22 09:49:00,3.6726,3.68067,3.67243,3.67957,4510000.0
2007-10-22 09:50:00,3.67219,3.68105,3.67074,3.67836,6020000.0
2007-10-22 09:51:00,3.68052,3.68131,3.6728,3.6728,4880000.0
2007-10-22 09:52:00,3.67793,3.68028,3.67282,3.68028,6010000.0
2007-10-22 09:53:00,3.67915,3.68183,3.66858,3.67216,6770000.0
2007-10-22 09:54:00,3.67356,3.67981,3.67103,3.67981,4520000.0
2007-10-22 09:55:00,3.68188,3.68188,3.6727,3.6727,4880000.0
2007-10-22 09:56:00,3.678,3.68093,3.67124,3.67412,6380000.0
2007-10-22 09:57:00,3.6791,3.68264,3.67503,3.67546,4140000.0
2007-10-22 09:58:00,3.67996,3.68101,3.66644,3.68101,6020000.0
2007-10-22 09:59:00,3.68197,3.68258,3.67176,3.68258,11650000.0
2007-10-22 10:00:00,3.68145,3.68266,3.67353,3.67967,5630000.0
2007-10-22 10:01:00,3.67797,3.68222,3.6775,3.68222,4510000.0
2007-10-22 10:02:00,3.68357,3.68598,3.67342,3.6838,7140000.0
2007-10-22 10:03:00,3.6781,3.68404,3.66941,3.67851,9410000.0
2007-10-22 10:04:00,3.68179,3.68357,3.67624,3.67809,6390000.0
2007-10-22 10:05:00,3.68071,3.68071,3.6732,3.67569,5630000.0
2007-10-22 10:06:00,3.68186,3.6826,3.67311,3.68201,5630000.0
2007-10-22 10:07:00,3.68137,3.6839,3.67039,3.67377,4520000.0
2007-10-22 10:08:00,3.68141,3.68253,3.6768,3.68253,10510000.0
2007-10-22 10:09:00,3.68201,3.68205,3.66919,3.67805,6770000.0
2007-10-22 10:10:00,3.67096,3.68308,3.67096,3.68218,7520000.0
2007-10-22 10:11:00,3.68083,3.68166,3.67133,3.68125,10150000.0
2007-10-22 10:12:00,3.68262,3.68262,3.67348,3.67842,6760000.0
2007-10-22 10:13:00,3.68182,3.68182,3.67605,3.67719,6390000.0
2007-10-22 10:14:00,3.67524,3.67872,3.66665,3.67524,11290000.0
2007-10-22 10:15:00,3.68045,3.68191,3.6746,3.68074,5650000.0
2007-10-22 10:16:00,3.68088,3.68088,3.67528,3.68052,3400000.0
2007-10-22 10:17:00,3.67288,3.67893,3.6701,3.67605,4520000.0
2007-10-22 10:18:00,3.67647,3.68111,3.67046,3.67597,4880000.0
2007-10-22 10:19:00,3.67816,3.6806,3.66998,3.6775,7130000.0
2007-10-22 10:20:00,3.67929,3.6801,3.66923,3.67679,9020000.0
2007-10-22 10:21:00,3.67686,3.68006,3.66891,3.68006,10900000.0
2007-10-22 10:22:00,3.67904,3.67939,3.66674,3.6749,6010000.0
2007-10-22 10:23:00,3.67193,3.68044,3.67193,3.67599,4510000.0
2007-10-22 10:24:00,3.6792,3.6797,3.66849,3.6797,7510000.0
2007-10-22 10:25:00,3.67169,3.67728,3.67121,3.67171,4890000.0
2007-10-22 10:26:00,3.67942,3.68139,3.67239,3.67574,5650000.0
2007-10-22 10:27:00,3.68032,3.68032,3.67067,3.67971,5630000.0
2007-10-22 10:28:00,3.6766,3.68011,3.67149,3.67149,4510000.0
2007-10-22 10:29:00,3.67733,3.68025,3.6698,3.67904,17270000.0
2007-10-22 10:30:00,3.68131,3.68131,3.67346,3.67682,7510000.0
2007-10-22 10:31:00,3.68077,3.68354,3.67013,3.67797,9390000.0
2007-10-22 10:32:00,3.67928,3.68184,3.67143,3.68184,4890000.0
2007-10-22 10:33:00,3.67778,3.68332,3.67352,3.68103,6380000.0
2007-10-22 10:34:00,3.67611,3.67751,3.66744,3.66758,6410000.0
2007-10-22 10:35:00,3.67615,3.681,3.67421,3.67421,5260000.0
2007-10-22 10:36:00,3.67939,3.67946,3.6735,3.67477,6010000.0
2007-10-22 10:37:00,3.68126,3.68126,3.67377,3.68011,7890000.0
2007-10-22 10:38:00,3.67654,3.67991,3.67435,3.67621,6010000.0
2007-10-22 10:39:00,3.67486,3.68211,3.67486,3.6775,4140000.0
2007-10-22 10:40:00,3.67931,3.68166,3.67157,3.68166,5640000.0
2007-10-22 10:41:00,3.6768,3.68028,3.66913,3.68028,5260000.0
2007-10-22 10:42:00,3.67559,3.67955,3.66942,3.67403,5270000.0
2007-10-22 10:43:00,3.67669,3.68073,3.67121,3.67442,6770000.0
2007-10-22 10:44:00,3.67528,3.67954,3.67518,3.67877,5270000.0
2007-10-22 10:45:00,3.68004,3.68005,3.67265,3.68005,6010000.0
2007-10-22 10:46:00,3.68104,3.68104,3.66294,3.67669,4510000.0
2007-10-22 10:47:00,3.67588,3.68178,3.67421,3.68178,4510000.0
2007-10-22 10:48:00,3.68206,3.68325,3.67454,3.67745,5650000.0
2007-10-22 10:49:00,3.67655,3.68162,3.67491,3.67574,6770000.0
2007-10-22 10:50:00,3.67964,3.68224,3.67596,3.68067,7890000.0
2007-10-22 10:51:00,3.67536,3.68028,3.66955,3.68007,4890000.0
2007-10-22 10:52:00,3.68056,3.68116,3.67515,3.68116,4890000.0
2007-10-22 10:53:00,3.67106,3.68071,3.66996,3.67739,6380000.0
2007-10-22 10:54:00,3.67658,3.67936,3.66886,3.6775,6010000.0
2007-10-22 10:55:00,3.67929,3.68034,3.67522,3.67977,7510000.0
2007-10-22 10:56:00,3.67732,3.68011,3.67074,3.67442,6770000.0
2007-10-22 10:57:00,3.67523,3.68006,3.67234,3.68006,6380000.0
2007-10-22 10:58:00,3.67638,3.67995,3.67532,3.67952,4510000.0
2007-10-22 10:59:00,3.67773,3.6779,3.66924,3.67765,5640000.0
2007-10-22 11:00:00,3.67512,3.68384,3.66981,3.66981,13540000.0
2007-10-22 11:01:00,3.67863,3.67933,3.67544,3.67933,5260000.0
2007-10-22 11:02:00,3.67032,3.67941,3.6676,3.6676,7130000.0
2007-10-22 11:03:00,3.67131,3.67676,3.66338,3.67372,6390000.0
2007-10-22 11:04:00,3.67346,3.67985,3.66815,3.67415,4140000.0
2007-10-22 11:05:00,3.67228,3.67522,3.66687,3.67438,6020000.0
2007-10-22 11:06:00,3.67787,3.67828,3.66733,3.67828,6390000.0
2007-10-22 11:07:00,3.66849,3.67886,3.66849,3.67329,6000000.0
2007-10-22 11:08:00,3.67726,3.67772,3.66721,3.67688,5640000.0
2007-10-22 11:09:00,3.67848,3.67871,3.66904,3.67825,5630000.0
2007-10-22 11:10:00,3.67376,3.67939,3.66707,3.67501,6010000.0
2007-10-22 11:11:00,3.67909,3.67909,3.6661,3.67872,7880000.0
2007-10-22 11:12:00,3.67768,3.67857,3.66725,3.6778,7890000.0
2007-10-22 11:13:00,3.67559,3.67951,3.67324,3.67898,5630000.0
2007-10-22 11:14:00,3.67635,3.67913,3.66738,3.67748,12020000.0
2007-10-22 11:15:00,3.67218,3.67757,3.67021,3.67757,4520000.0
2007-10-22 11:16:00,3.67211,3.67683,3.66624,3.67553,6010000.0
2007-10-22 11:17:00,3.67722,3.67722,3.66806,3.66842,3770000.0
2007-10-22 11:18:00,3.67782,3.67924,3.66998,3.67853,4880000.0
2007-10-22 11:19:00,3.67291,3.67876,3.67101,3.67876,4880000.0
2007-10-22 11:20:00,3.66835,3.67915,3.66835,3.67915,4880000.0
2007-10-22 11:21:00,3.67946,3.67946,3.6675,3.67402,7140000.0
2007-10-22 11:22:00,3.67905,3.67905,3.6749,3.67654,6020000.0
2007-10-22 11:23:00,3.67742,3.67768,3.66864,3.67188,4510000.0
2007-10-22 11:24:00,3.6719,3.67751,3.66728,3.67223,4880000.0
2007-10-22 11:25:00,3.6693,3.67818,3.66896,3.67818,5640000.0
2007-10-22 11:26:00,3.67019,3.67616,3.66963,3.67309,4140000.0
2007-10-22 11:27:00,3.67368,3.6771,3.66979,3.6771,6020000.0
2007-10-22 11:28:00,3.67005,3.68113,3.66882,3.67473,6390000.0
2007-10-22 11:29:00,3.67185,3.68011,3.67185,3.67232,9780000.0
2007-10-22 11:30:00,3.67706,3.67768,3.66712,3.66712,6010000.0
2007-10-22 11:31:00,3.66825,3.67803,3.66825,3.67803,3770000.0
2007-10-22 11:32:00,3.67722,3.67722,3.66573,3.6732,6770000.0
2007-10-22 11:33:00,3.67492,3.67954,3.67054,3.67829,5640000.0
2007-10-22 11:34:00,3.67605,3.67847,3.67043,3.67471,4510000.0
2007-10-22 11:35:00,3.67547,3.67741,3.67027,3.67694,5270000.0
2007-10-22 11:36:00,3.67696,3.67755,3.66656,3.67755,7150000.0
2007-10-22 11:37:00,3.67753,3.67753,3.6679,3.67703,6390000.0
2007-10-22 11:38:00,3.67799,3.67799,3.66908,3.67703,4890000.0
2007-10-22 11:39:00,3.67109,3.67774,3.67033,3.67774,4880000.0
2007-10-22 11:40:00,3.67318,3.67758,3.6686,3.6686,4890000.0
2007-10-22 11:41:00,3.67763,3.67763,3.67123,3.6771,6010000.0
2007-10-22 11:42:00,3.67676,3.67841,3.67358,3.67358,4880000.0
2007-10-22 11:43:00,3.67379,3.67738,3.67124,3.6751,7150000.0
2007-10-22 11:44:00,3.67564,3.68058,3.67315,3.67315,4890000.0
2007-10-22 11:45:00,3.6731,3.67866,3.6731,3.67852,4510000.0
2007-10-22 11:46:00,3.67139,3.67953,3.66952,3.6739,6770000.0
2007-10-22 11:47:00,3.6679,3.67855,3.6679,3.67855,4520000.0
2007-10-22 11:48:00,3.67849,3.67913,3.66915,3.6773,6390000.0
2007-10-22 11:49:00,3.67445,3.67905,3.67193,3.67403,6010000.0
2007-10-22 11:50:00,3.6794,3.6794,3.66974,3.67512,5640000.0
2007-10-22 11:51:00,3.67856,3.67856,3.67149,3.67396,4890000.0
2007-10-22 11:52:00,3.67742,3.67905,3.67029,3.67777,4140000.0
2007-10-22 11:53:00,3.67371,3.67849,3.66867,3.66867,7510000.0
2007-10-22 11:54:00,3.67622,3.67702,3.66658,3.67151,7130000.0
2007-10-22 11:55:00,3.67195,3.67712,3.6681,3.67412,4520000.0
2007-10-22 11:56:00,3.67356,3.678,3.67024,3.67154,4510000.0
2007-10-22 11:57:00,3.66795,3.67825,3.66729,3.67426,5270000.0
2007-10-22 11:58:00,3.67395,3.67721,3.67167,3.67256,6010000.0
2007-10-22 11:59:00,3.67127,3.67663,3.66993,3.67663,7520000.0
2007-10-22 12:00:00,3.67299,3.67684,3.67207,3.67597,4140000.0
2007-10-22 12:01:00,3.67086,3.67575,3.66639,3.67204,6770000.0
2007-10-22 12:02:00,3.67448,3.67598,3.66501,3.67598,7140000.0
2007-10-22 12:03:00,3.6703,3.67617,3.66933,3.67572,4140000.0
2007-10-22 12:04:00,3.67509,3.67509,3.66943,3.67396,5640000.0
2007-10-22 12:05:00,3.67397,3.67462,3.66679,3.6705,4890000.0
2007-10-22 12:06:00,3.66597,3.67459,3.66516,3.66516,4140000.0
2007-10-22 12:07:00,3.66706,3.6762,3.66616,3.67123,5260000.0
2007-10-22 12:08:00,3.6707,3.67567,3.66428,3.67567,3770000.0
2007-10-22 12:09:00,3.66888,3.67485,3.66885,3.67001,4890000.0
2007-10-22 12:10:00,3.66956,3.67414,3.66956,3.67403,4510000.0
2007-10-22 12:11:00,3.67249,3.67298,3.66049,3.66049,4510000.0
2007-10-22 12:12:00,3.67185,3.67275,3.66678,3.66678,6020000.0
2007-10-22 12:13:00,3.66854,3.67027,3.66181,3.66586,4140000.0
2007-10-22 12:14:00,3.67064,3.67218,3.66136,3.67015,6020000.0
2007-10-22 12:15:00,3.66988,3.67126,3.66455,3.67082,10140000.0
2007-10-22 12:16:00,3.66877,3.67077,3.66325,3.66642,4510000.0
2007-10-22 12:17:00,3.66903,3.67012,3.66388,3.66599,4880000.0
2007-10-22 12:18:00,3.66928,3.67152,3.66547,3.67042,6380000.0
2007-10-22 12:19:00,3.67142,3.67142,3.6625,3.66606,4880000.0
2007-10-22 12:20:00,3.67046,3.67187,3.66609,3.66886,5270000.0
2007-10-22 12:21:00,3.67118,3.67118,3.66452,3.6698,6390000.0
2007-10-22 12:22:00,3.66694,3.67283,3.66694,3.67283,4890000.0
2007-10-22 12:23:00,3.66611,3.67136,3.66527,3.66562,4890000.0
2007-10-22 12:24:00,3.66226,3.67274,3.66226,3.67196,6400000.0
2007-10-22 12:25:00,3.67226,3.67226,3.66167,3.66834,9400000.0
2007-10-22 12:26:00,3.67028,3.67499,3.66264,3.66264,8640000.0
2007-10-22 12:27:00,3.67309,3.67309,3.66479,3.67129,5260000.0
2007-10-22 12:28:00,3.67265,3.67265,3.6643,3.67206,4890000.0
2007-10-22 12:29:00,3.67086,3.67336,3.66613,3.6725,5630000.0
2007-10-22 12:30:00,3.67306,3.67473,3.66471,3.6734,19140000.0
2007-10-22 12:31:00,3.66672,3.67299,3.66672,3.67299,6020000.0
2007-10-22 12:32:00,3.66183,3.67347,3.66183,3.66837,6760000.0
2007-10-22 12:33:00,3.66811,3.67183,3.65978,3.67183,3780000.0
2007-10-22 12:34:00,3.66767,3.6724,3.66568,3.67144,4880000.0
2007-10-22 12:35:00,3.66895,3.67365,3.66668,3.67167,4890000.0
2007-10-22 12:36:00,3.67331,3.67334,3.66263,3.67013,4510000.0
2007-10-22 12:37:00,3.67338,3.67412,3.66401,3.67382,6770000.0
2007-10-22 12:38:00,3.67009,3.6725,3.66812,3.6725,4520000.0
2007-10-22 12:39:00,3.66284,3.67355,3.66249,3.67121,7140000.0
2007-10-22 12:40:00,3.66403,3.67283,3.66403,3.67283,4890000.0
2007-10-22 12:41:00,3.66794,3.67028,3.65831,3.67014,6010000.0
2007-10-22 12:42:00,3.66768,3.67425,3.6634,3.67341,8270000.0
2007-10-22 12:43:00,3.67327,3.67518,3.66781,3.66911,4900000.0
2007-10-22 12:44:00,3.66943,3.67389,3.66528,3.67367,3770000.0
2007-10-22 12:45:00,3.67253,3.67475,3.6627,3.6698,4890000.0
2007-10-22 12:46:00,3.67423,3.67521,3.66117,3.6722,5260000.0
2007-10-22 12:47:00,3.67001,3.67459,3.66949,3.67283,3400000.0
2007-10-22 12:48:00,3.66618,3.6755,3.66618,3.67532,5260000.0
2007-10-22 12:49:00,3.67038,3.6742,3.66328,3.66633,4510000.0
2007-10-22 12:50:00,3.67608,3.67701,3.6654,3.67305,3770000.0
2007-10-22 12:51:00,3.67543,3.67543,3.66858,3.67498,4890000.0
2007-10-22 12:52:00,3.67481,3.67597,3.66785,3.67596,5260000.0
2007-10-22 12:53:00,3.67686,3.67848,3.669,3.67848,6750000.0
2007-10-22 12:54:00,3.67434,3.67628,3.66409,3.67628,4520000.0
2007-10-22 12:55:00,3.67129,3.67667,3.6685,3.67667,4140000.0
2007-10-22 12:56:00,3.67326,3.67821,3.67252,3.67435,6010000.0
2007-10-22 12:57:00,3.66845,3.6776,3.6645,3.67681,10510000.0
2007-10-22 12:58:00,3.67458,3.67879,3.67108,3.67108,6770000.0
2007-10-22 12:59:00,3.68251,3.68362,3.67447,3.68097,5260000.0
2007-10-22 13:00:00,3.68075,3.68187,3.67508,3.68187,7150000.0
2007-10-22 13:01:00,3.67736,3.67979,3.66835,3.67979,7890000.0
2007-10-22 13:02:00,3.67419,3.67968,3.66632,3.67968,5630000.0
2007-10-22 13:03:00,3.67719,3.68254,3.66736,3.68254,7520000.0
2007-10-22 13:04:00,3.68429,3.68455,3.67583,3.68138,5630000.0
2007-10-22 13:05:00,3.67962,3.68374,3.67397,3.68363,6010000.0
2007-10-22 13:06:00,3.68116,3.68494,3.67462,3.68494,6010000.0
2007-10-22 13:07:00,3.68094,3.68372,3.67787,3.67787,5250000.0
2007-10-22 13:08:00,3.68221,3.68364,3.67671,3.68288,5630000.0
2007-10-22 13:09:00,3.67837,3.68498,3.67265,3.68409,13530000.0
2007-10-22 13:10:00,3.68008,3.68516,3.67945,3.68392,4880000.0
2007-10-22 13:11:00,3.68453,3.68453,3.67323,3.68415,3770000.0
2007-10-22 13:12:00,3.6851,3.6851,3.67397,3.68156,7510000.0
2007-10-22 13:13:00,3.68371,3.68452,3.6729,3.68452,7130000.0
2007-10-22 13:14:00,3.68042,3.6844,3.67097,3.68233,9010000.0
2007-10-22 13:15:00,3.67962,3.6854,3.67844,3.67872,7140000.0
2007-10-22 13:16:00,3.67927,3.68929,3.67756,3.68394,6000000.0
2007-10-22 13:17:00,3.68225,3.68751,3.67685,3.68449,6000000.0
2007-10-22 13:18:00,3.68621,3.68764,3.67697,3.68764,7130000.0
2007-10-22 13:19:00,3.68302,3.68711,3.67604,3.68711,6380000.0
2007-10-22 13:20:00,3.68451,3.68451,3.67815,3.68384,6010000.0
2007-10-22 13:21:00,3.68767,3.68918,3.67804,3.68874,7510000.0
2007-10-22 13:22:00,3.67996,3.68765,3.67996,3.68455,6390000.0
2007-10-22 13:23:00,3.68935,3.68992,3.68228,3.68691,7130000.0
2007-10-22 13:24:00,3.68366,3.68948,3.67824,3.68948,4140000.0
2007-10-22 13:25:00,3.68821,3.68841,3.67855,3.68841,5640000.0
2007-10-22 13:26:00,3.68916,3.68931,3.684,3.68842,5260000.0
2007-10-22 13:27:00,3.6888,3.6888,3.68259,3.68354,6750000.0
2007-10-22 13:28:00,3.68358,3.68987,3.6795,3.68987,7510000.0
2007-10-22 13:29:00,3.68709,3.69148,3.68389,3.69148,4140000.0
2007-10-22 13:30:00,3.68521,3.69248,3.68521,3.69143,7140000.0
2007-10-22 13:31:00,3.68842,3.69302,3.6849,3.69104,3770000.0
2007-10-22 13:32:00,3.69164,3.69164,3.68364,3.68831,4520000.0
2007-10-22 13:33:00,3.68627,3.69137,3.68246,3.68564,11650000.0
2007-10-22 13:34:00,3.68655,3.68826,3.67991,3.68337,6770000.0
2007-10-22 13:35:00,3.68858,3.69078,3.68009,3.68926,4520000.0
2007-10-22 13:36:00,3.68713,3.69223,3.68356,3.69058,7130000.0
2007-10-22 13:37:00,3.69006,3.69086,3.68103,3.69086,5650000.0
2007-10-22 13:38:00,3.68954,3.68954,3.67883,3.68288,7880000.0
2007-10-22 13:39:00,3.6903,3.6903,3.67938,3.67938,4880000.0
2007-10-22 13:40:00,3.67951,3.69046,3.67789,3.69046,6390000.0
2007-10-22 13:41:00,3.6915,3.6915,3.68013,3.68013,4900000.0
2007-10-22 13:42:00,3.68534,3.68972,3.67991,3.68885,6380000.0
2007-10-22 13:43:00,3.68371,3.68886,3.67815,3.68724,6010000.0
2007-10-22 13:44:00,3.68613,3.68766,3.67243,3.68239,9390000.0
2007-10-22 13:45:00,3.68978,3.69014,3.68122,3.68505,7140000.0
2007-10-22 13:46:00,3.68358,3.69215,3.68049,3.69209,9390000.0
2007-10-22 13:47:00,3.69047,3.6913,3.68469,3.68778,4890000.0
2007-10-22 13:48:00,3.68595,3.69314,3.67967,3.6921,6390000.0
2007-10-22 13:49:00,3.68606,3.69415,3.68595,3.69256,4520000.0
2007-10-22 13:50:00,3.69386,3.69386,3.68486,3.69278,6770000.0
2007-10-22 13:51:00,3.69377,3.69377,3.6847,3.68803,4510000.0
2007-10-22 13:52:00,3.68819,3.69392,3.68507,3.68507,5270000.0
2007-10-22 13:53:00,3.68818,3.69563,3.68647,3.68768,8290000.0
2007-10-22 13:54:00,3.69266,3.69266,3.6777,3.68308,12420000.0
2007-10-22 13:55:00,3.69187,3.69302,3.68633,3.69115,6020000.0
2007-10-22 13:56:00,3.69068,3.6912,3.68538,3.6912,5250000.0
2007-10-22 13:57:00,3.68549,3.68834,3.6807,3.68381,5640000.0
2007-10-22 13:58:00,3.68147,3.69079,3.68147,3.6905,4890000.0
2007-10-22 13:59:00,3.68679,3.68911,3.68342,3.68576,6770000.0
2007-10-22 14:00:00,3.68804,3.69089,3.68019,3.68961,10160000.0
2007-10-22 14:01:00,3.68132,3.68782,3.67564,3.68782,4140000.0
2007-10-22 14:02:00,3.68338,3.68714,3.67437,3.68249,5650000.0
2007-10-22 14:03:00,3.68504,3.68929,3.68034,3.68758,10540000.0
2007-10-22 14:04:00,3.6862,3.68679,3.67724,3.67724,4510000.0
2007-10-22 14:05:00,3.67941,3.684,3.6721,3.68256,4150000.0
2007-10-22 14:06:00,3.68379,3.6866,3.67708,3.6818,9390000.0
2007-10-22 14:07:00,3.68451,3.68465,3.67384,3.68375,6020000.0
2007-10-22 14:08:00,3.67276,3.68374,3.67276,3.68374,4890000.0
2007-10-22 14:09:00,3.67888,3.684,3.67722,3.68033,5630000.0
2007-10-22 14:10:00,3.68284,3.68284,3.66987,3.67831,6390000.0
2007-10-22 14:11:00,3.68349,3.68447,3.67274,3.68005,7140000.0
2007-10-22 14:12:00,3.67899,3.68383,3.67192,3.68293,5650000.0
2007-10-22 14:13:00,3.6808,3.68556,3.67433,3.68556,7130000.0
2007-10-22 14:14:00,3.68447,3.68447,3.67413,3.68285,4880000.0
2007-10-22 14:15:00,3.68258,3.68422,3.67616,3.681,9020000.0
2007-10-22 14:16:00,3.68502,3.68527,3.6765,3.68527,7510000.0
2007-10-22 14:17:00,3.68447,3.68563,3.67644,3.68491,6010000.0
2007-10-22 14:18:00,3.67979,3.68472,3.67524,3.68226,4900000.0
2007-10-22 14:19:00,3.68366,3.68366,3.67616,3.68178,4520000.0
2007-10-22 14:20:00,3.67539,3.68415,3.6753,3.6753,4880000.0
2007-10-22 14:21:00,3.67861,3.68223,3.67484,3.68223,5640000.0
2007-10-22 14:22:00,3.67835,3.68324,3.67102,3.67102,6770000.0
2007-10-22 14:23:00,3.6784,3.684,3.67634,3.67634,7510000.0
2007-10-22 14:24:00,3.67956,3.68526,3.67291,3.68149,8280000.0
2007-10-22 14:25:00,3.68043,3.68233,3.67347,3.6745,9780000.0
2007-10-22 14:26:00,3.67749,3.68437,3.67749,3.67849,5260000.0
2007-10-22 14:27:00,3.68335,3.68335,3.67328,3.68312,5270000.0
2007-10-22 14:28:00,3.67423,3.68126,3.6741,3.67842,7140000.0
2007-10-22 14:29:00,3.68128,3.68294,3.67495,3.68294,4510000.0
2007-10-22 14:30:00,3.68302,3.68338,3.67445,3.68317,7890000.0
2007-10-22 14:31:00,3.67638,3.68136,3.67142,3.67902,7140000.0
2007-10-22 14:32:00,3.67104,3.68274,3.67104,3.68131,7890000.0
2007-10-22 14:33:00,3.67997,3.68001,3.67042,3.67936,6770000.0
2007-10-22 14:34:00,3.67162,3.68243,3.67162,3.68243,4510000.0
2007-10-22 14:35:00,3.67874,3.67874,3.67033,3.67874,5260000.0
2007-10-22 14:36:00,3.67694,3.67694,3.66544,3.67673,6760000.0
2007-10-22 14:37:00,3.67338,3.67708,3.67223,3.67223,4880000.0
2007-10-22 14:38:00,3.67637,3.68081,3.67364,3.67833,6390000.0
2007-10-22 14:39:00,3.66902,3.67871,3.66902,3.67781,5260000.0
2007-10-22 14:40:00,3.67343,3.67782,3.67244,3.67782,4510000.0
2007-10-22 14:41:00,3.67533,3.67746,3.66892,3.67585,4140000.0
2007-10-22 14:42:00,3.67705,3.67739,3.6675,3.67419,7510000.0
2007-10-22 14:43:00,3.67683,3.67907,3.67301,3.67907,6020000.0
2007-10-22 14:44:00,3.67882,3.67954,3.66687,3.67582,8640000.0
2007-10-22 14:45:00,3.67766,3.68014,3.66693,3.67857,7880000.0
2007-10-22 14:46:00,3.67553,3.67826,3.66954,3.67274,6380000.0
2007-10-22 14:47:00,3.67686,3.67962,3.66713,3.67552,6770000.0
2007-10-22 14:48:00,3.67623,3.67803,3.66957,3.67561,6010000.0
2007-10-22 14:49:00,3.67738,3.67738,3.66797,3.6753,6760000.0
2007-10-22 14:50:00,3.67086,3.67693,3.66908,3.67657,10140000.0
2007-10-22 14:51:00,3.67271,3.67787,3.67054,3.67054,4520000.0
2007-10-22 14:52:00,3.67667,3.67667,3.66558,3.66558,5630000.0
2007-10-22 14:53:00,3.671,3.67482,3.66706,3.66706,6380000.0
2007-10-22 14:54:00,3.66791,3.67278,3.66243,3.67229,6750000.0
2007-10-22 14:55:00,3.67422,3.67422,3.66146,3.66967,5650000.0
2007-10-22 14:56:00,3.66356,3.67175,3.66159,3.66183,6380000.0
2007-10-22 14:57:00,3.66761,3.67055,3.6609,3.67055,7130000.0
2007-10-22 14:58:00,3.66278,3.67183,3.6595,3.66268,4890000.0
2007-10-22 14:59:00,3.67089,3.67409,3.66144,3.66409,13130000.0
2007-10-22 15:00:00,3.67384,3.6755,3.66832,3.6703,10140000.0
2007-10-22 15:01:00,3.6743,3.67688,3.66793,3.6762,7890000.0
2007-10-22 15:02:00,3.67021,3.67612,3.6664,3.67577,6400000.0
2007-10-22 15:03:00,3.67445,3.6754,3.66353,3.66834,6380000.0
2007-10-22 15:04:00,3.67245,3.67923,3.66908,3.67375,8280000.0
2007-10-22 15:05:00,3.66837,3.67473,3.66569,3.67473,5260000.0
2007-10-22 15:06:00,3.67023,3.67441,3.66437,3.67312,7890000.0
2007-10-22 15:07:00,3.66452,3.67384,3.66452,3.67369,5630000.0
2007-10-22 15:08:00,3.67359,3.67456,3.66918,3.66918,6000000.0
2007-10-22 15:09:00,3.67535,3.67658,3.66379,3.66379,6020000.0
2007-10-22 15:10:00,3.67235,3.6725,3.66291,3.67242,6770000.0
2007-10-22 15:11:00,3.66384,3.67361,3.66384,3.67026,6380000.0
2007-10-22 15:12:00,3.66801,3.67389,3.66801,3.67389,4890000.0
2007-10-22 15:13:00,3.67232,3.67232,3.66344,3.66344,4880000.0
2007-10-22 15:14:00,3.67253,3.67253,3.6588,3.66589,13900000.0
2007-10-22 15:15:00,3.66905,3.67203,3.66583,3.66583,5250000.0
2007-10-22 15:16:00,3.66741,3.67272,3.66331,3.67237,4890000.0
2007-10-22 15:17:00,3.67314,3.67314,3.66192,3.67246,8650000.0
2007-10-22 15:18:00,3.66881,3.67165,3.66175,3.67014,7130000.0
2007-10-22 15:19:00,3.66297,3.67235,3.66297,3.66964,4140000.0
2007-10-22 15:20:00,3.67121,3.67196,3.66046,3.66755,4890000.0
2007-10-22 15:21:00,3.6694,3.67477,3.66399,3.66805,7530000.0
2007-10-22 15:22:00,3.66693,3.67129,3.6656,3.67087,4140000.0
2007-10-22 15:23:00,3.66975,3.66975,3.66048,3.66965,5660000.0
2007-10-22 15:24:00,3.66502,3.6705,3.6574,3.66584,5650000.0
2007-10-22 15:25:00,3.66792,3.66792,3.66165,3.66232,5250000.0
2007-10-22 15:26:00,3.66942,3.67206,3.66149,3.66885,6390000.0
2007-10-22 15:27:00,3.66341,3.66761,3.65525,3.66215,11260000.0
2007-10-22 15:28:00,3.66281,3.66769,3.66256,3.66435,3770000.0
2007-10-22 15:29:00,3.66384,3.66692,3.65699,3.65753,4890000.0
2007-10-22 15:30:00,3.66777,3.66777,3.66093,3.66093,7900000.0
2007-10-22 15:31:00,3.66156,3.66473,3.65485,3.6564,7140000.0
2007-10-22 15:32:00,3.66075,3.66255,3.65276,3.66255,3770000.0
2007-10-22 15:33:00,3.66352,3.66468,3.65636,3.66413,5250000.0
2007-10-22 15:34:00,3.65978,3.66326,3.65535,3.66098,7880000.0
2007-10-22 15:35:00,3.65836,3.66289,3.65745,3.65767,7510000.0
2007-10-22 15:36:00,3.66296,3.66388,3.65489,3.65891,6020000.0
2007-10-22 15:37:00,3.66329,3.66329,3.65311,3.65311,5630000.0
2007-10-22 15:38:00,3.658,3.66129,3.6516,3.66129,6020000.0
2007-10-22 15:39:00,3.66288,3.66288,3.65559,3.65997,5260000.0
2007-10-22 15:40:00,3.65888,3.66129,3.65151,3.65968,6390000.0
2007-10-22 15:41:00,3.65736,3.66104,3.64859,3.65963,9390000.0
2007-10-22 15:42:00,3.65292,3.65867,3.64974,3.64974,5640000.0
2007-10-22 15:43:00,3.6471,3.65665,3.6471,3.65565,5250000.0
2007-10-22 15:44:00,3.65512,3.65733,3.64708,3.65671,7140000.0
2007-10-22 15:45:00,3.65461,3.65802,3.64836,3.65802,4880000.0
2007-10-22 15:46:00,3.65811,3.65817,3.64631,3.65817,4520000.0
2007-10-22 15:47:00,3.64842,3.65805,3.64842,3.65322,6390000.0
2007-10-22 15:48:00,3.65627,3.66011,3.65278,3.65816,6760000.0
2007-10-22 15:49:00,3.65558,3.65857,3.65089,3.653,4140000.0
2007-10-22 15:50:00,3.66014,3.66014,3.65085,3.65781,5630000.0
2007-10-22 15:51:00,3.65439,3.65836,3.65284,3.65711,7510000.0
2007-10-22 15:52:00,3.65473,3.65903,3.65222,3.65903,6380000.0
2007-10-22 15:53:00,3.65176,3.65947,3.64945,3.65556,6770000.0
2007-10-22 15:54:00,3.65535,3.66168,3.65462,3.65592,7140000.0
2007-10-22 15:55:00,3.65854,3.65996,3.65316,3.6592,4140000.0
2007-10-22 15:56:00,3.65864,3.65902,3.65461,3.65774,4150000.0
2007-10-22 15:57:00,3.65348,3.66037,3.65232,3.66037,5630000.0
2007-10-22 15:58:00,3.65793,3.65945,3.65595,3.65945,6770000.0
2007-10-22 15:59:00,3.65434,3.65894,3.65236,3.65894,10520000.0
2007-10-22 16:00:00,3.66024,3.66024,3.65281,3.65725,6000000.0
2007-10-22 16:01:00,3.655,3.65808,3.64538,3.65351,8280000.0
2007-10-22 16:02:00,3.65212,3.65834,3.65135,3.65834,5260000.0
2007-10-22 16:03:00,3.65395,3.65892,3.65335,3.65637,4890000.0
2007-10-22 16:04:00,3.65413,3.65841,3.64856,3.65768,6380000.0
2007-10-22 16:05:00,3.65254,3.65692,3.65154,3.65626,6010000.0
2007-10-22 16:06:00,3.65561,3.65578,3.64652,3.65188,9390000.0
2007-10-22 16:07:00,3.65624,3.65923,3.65128,3.65923,4510000.0
2007-10-22 16:08:00,3.65227,3.6578,3.64804,3.65681,6020000.0
2007-10-22 16:09:00,3.65388,3.65784,3.65186,3.65293,6400000.0
2007-10-22 16:10:00,3.65765,3.65816,3.64644,3.65816,11640000.0
2007-10-22 16:11:00,3.65835,3.65837,3.65216,3.65771,7510000.0
2007-10-22 16:12:00,3.65093,3.658,3.64868,3.65709,7150000.0
2007-10-22 16:13:00,3.65578,3.65757,3.65232,3.65757,4900000.0
2007-10-22 16:14:00,3.65736,3.6598,3.64894,3.65634,4510000.0
2007-10-22 16:15:00,3.65664,3.65714,3.65139,3.65139,4510000.0
2007-10-22 16:16:00,3.65684,3.65985,3.65372,3.65816,5650000.0
2007-10-22 16:17:00,3.65444,3.65736,3.6507,3.65618,4510000.0
2007-10-22 16:18:00,3.65233,3.65928,3.65039,3.65678,9020000.0
2007-10-22 16:19:00,3.65806,3.65806,3.65275,3.65764,4520000.0
2007-10-22 16:20:00,3.65305,3.65633,3.64686,3.65612,7510000.0
2007-10-22 16:21:00,3.65925,3.65925,3.65308,3.65369,6380000.0
2007-10-22 16:22:00,3.65586,3.65692,3.64582,3.65463,3770000.0
2007-10-22 16:23:00,3.65536,3.65667,3.65467,3.6561,6390000.0
2007-10-22 16:24:00,3.65114,3.6545,3.64668,3.65381,7520000.0
2007-10-22 16:25:00,3.65483,3.65592,3.65008,3.65535,3780000.0
2007-10-22 16:26:00,3.65604,3.6564,3.64511,3.6539,6010000.0
2007-10-22 16:27:00,3.65152,3.65838,3.64735,3.65603,10910000.0
2007-10-22 16:28:00,3.65656,3.6566,3.65098,3.65566,6400000.0
2007-10-22 16:29:00,3.65713,3.65713,3.65086,3.65344,4520000.0
2007-10-22 16:30:00,3.65646,3.65657,3.65062,3.65358,6760000.0
2007-10-22 16:31:00,3.65558,3.65751,3.65027,3.65128,10530000.0
2007-10-22 16:32:00,3.65498,3.65607,3.64614,3.65074,4890000.0
2007-10-22 16:33:00,3.65158,3.65602,3.64944,3.65602,6380000.0
2007-10-22 16:34:00,3.65603,3.65785,3.64854,3.65784,5260000.0
2007-10-22 16:35:00,3.65433,3.65939,3.64778,3.64778,11660000.0
2007-10-22 16:36:00,3.65741,3.65743,3.64835,3.64835,7880000.0
2007-10-22 16:37:00,3.65038,3.65581,3.65038,3.65048,6380000.0
2007-10-22 16:38:00,3.65042,3.65453,3.64344,3.65453,10150000.0
2007-10-22 16:39:00,3.65141,3.65575,3.6486,3.65575,7130000.0
2007-10-22 16:40:00,3.65522,3.6557,3.6461,3.6557,5630000.0
2007-10-22 16:41:00,3.65196,3.65785,3.64883,3.65756,6390000.0
2007-10-22 16:42:00,3.65164,3.65612,3.64557,3.65561,4890000.0
2007-10-22 16:43:00,3.65111,3.65736,3.65029,3.65736,4880000.0
2007-10-22 16:44:00,3.65189,3.65732,3.64743,3.65628,5630000.0
2007-10-22 16:45:00,3.6533,3.65499,3.64619,3.65262,6020000.0
2007-10-22 16:46:00,3.64849,3.65817,3.64849,3.65698,7140000.0
2007-10-22 16:47:00,3.65269,3.65539,3.65022,3.65051,6390000.0
2007-10-22 16:48:00,3.64679,3.65724,3.64679,3.65492,4510000.0
2007-10-22 16:49:00,3.65363,3.65991,3.64922,3.65605,7520000.0
2007-10-22 16:50:00,3.65761,3.65761,3.652,3.65614,4510000.0
2007-10-22 16:51:00,3.6554,3.65735,3.64782,3.65533,7140000.0
2007-10-22 16:52:00,3.64684,3.6572,3.64644,3.65595,6400000.0
2007-10-22 16:53:00,3.65613,3.6563,3.65117,3.65117,5260000.0
2007-10-22 16:54:00,3.64692,3.65704,3.64692,3.65267,6390000.0
2007-10-22 16:55:00,3.65685,3.65685,3.64785,3.65641,5630000.0
2007-10-22 16:56:00,3.65312,3.65709,3.64878,3.64901,6380000.0
2007-10-22 16:57:00,3.65323,3.65681,3.64706,3.64706,4880000.0
2007-10-22 16:58:00,3.65104,3.65534,3.6491,3.65514,6390000.0
2007-10-22 16:59:00,3.65592,3.65592,3.64543,3.65247,9030000.0
2007-10-22 17:00:00,3.6551,3.65632,3.64682,3.64682,7890000.0
2007-10-22 17:01:00,3.65513,3.65513,3.64306,3.65179,6770000.0
2007-10-22 17:02:00,3.6474,3.65448,3.6474,3.64865,6020000.0
2007-10-22 17:03:00,3.6481,3.65261,3.64382,3.6486,5250000.0
2007-10-22 17:04:00,3.64891,3.65301,3.64291,3.64666,6010000.0
2007-10-22 17:05:00,3.65035,3.65547,3.64761,3.65008,4890000.0
2007-10-22 17:06:00,3.65397,3.65397,3.64525,3.64525,6030000.0
2007-10-22 17:07:00,3.65344,3.65535,3.64927,3.65419,8280000.0
2007-10-22 17:08:00,3.64867,3.65309,3.64182,3.65309,5640000.0
2007-10-22 17:09:00,3.65476,3.65581,3.64351,3.65341,7900000.0
2007-10-22 17:10:00,3.65404,3.65464,3.64389,3.65379,5260000.0
2007-10-22 17:11:00,3.64914,3.6536,3.64481,3.64905,6390000.0
2007-10-22 17:12:00,3.65263,3.65324,3.64582,3.64985,5640000.0
2007-10-22 17:13:00,3.65314,3.65314,3.64601,3.65132,4890000.0
2007-10-22 17:14:00,3.64945,3.65195,3.643,3.64956,12390000.0
2007-10-22 17:15:00,3.65426,3.65461,3.64558,3.65118,10900000.0
2007-10-22 17:16:00,3.64695,3.6545,3.64695,3.65317,7880000.0
2007-10-22 17:17:00,3.65286,3.6533,3.64501,3.6533,6760000.0
2007-10-22 17:18:00,3.65389,3.65452,3.64501,3.64504,4510000.0
2007-10-22 17:19:00,3.64449,3.65461,3.64449,3.65342,5630000.0
2007-10-22 17:20:00,3.65231,3.65356,3.64335,3.65356,4140000.0
2007-10-22 17:21:00,3.65253,3.65347,3.64334,3.65006,6760000.0
2007-10-22 17:22:00,3.64938,3.65414,3.6428,3.65414,12400000.0
2007-10-22 17:23:00,3.65486,3.65486,3.64625,3.65439,5260000.0
2007-10-22 17:24:00,3.64889,3.65516,3.64545,3.65407,10900000.0
2007-10-22 17:25:00,3.64991,3.65871,3.64602,3.64643,7140000.0
2007-10-22 17:26:00,3.65382,3.65382,3.6473,3.6516,5270000.0
2007-10-22 17:27:00,3.65101,3.6526,3.64591,3.64591,7530000.0
2007-10-22 17:28:00,3.64684,3.64783,3.63973,3.64587,6770000.0
2007-10-22 17:29:00,3.6471,3.6471,3.63513,3.64469,7510000.0
2007-10-22 17:30:00,3.64643,3.64875,3.63819,3.63819,5640000.0
2007-10-22 17:31:00,3.64353,3.64746,3.63682,3.64005,7140000.0
2007-10-22 17:32:00,3.64427,3.64983,3.64427,3.64705,7880000.0
2007-10-22 17:33:00,3.64576,3.64882,3.63859,3.64795,10910000.0
2007-10-22 17:34:00,3.63909,3.64843,3.63909,3.64396,4880000.0
2007-10-22 17:35:00,3.6491,3.65273,3.64154,3.6499,9020000.0
2007-10-22 17:36:00,3.63912,3.64611,3.637,3.64013,4510000.0
2007-10-22 17:37:00,3.64013,3.64401,3.63398,3.64084,6760000.0
2007-10-22 17:38:00,3.64237,3.64909,3.63726,3.64841,13170000.0
2007-10-22 17:39:00,3.64517,3.64672,3.63561,3.64145,7530000.0
2007-10-22 17:40:00,3.64149,3.64629,3.63207,3.64054,10150000.0
2007-10-22 17:41:00,3.6414,3.64529,3.63489,3.63945,6010000.0
2007-10-22 17:42:00,3.63645,3.64623,3.63559,3.64188,12020000.0
2007-10-22 17:43:00,3.64023,3.64465,3.63375,3.64124,13530000.0
2007-10-22 17:44:00,3.64658,3.64658,3.63866,3.6406,4880000.0
2007-10-22 17:45:00,3.64065,3.64585,3.63473,3.64585,7900000.0
2007-10-22 17:46:00,3.64109,3.64617,3.63758,3.64617,4890000.0
2007-10-22 17:47:00,3.64194,3.64513,3.63831,3.64334,7510000.0
2007-10-22 17:48:00,3.64417,3.64417,3.63762,3.63883,4880000.0
2007-10-22 17:49:00,3.6422,3.64339,3.63789,3.643,4510000.0
2007-10-22 17:50:00,3.63466,3.64514,3.63466,3.64136,7140000.0
2007-10-22 17:51:00,3.6351,3.64046,3.63123,3.64046,7140000.0
2007-10-22 17:52:00,3.64472,3.64552,3.63719,3.64348,6390000.0
2007-10-22 17:53:00,3.64591,3.64621,3.64119,3.64621,6380000.0
2007-10-22 17:54:00,3.64193,3.64566,3.63534,3.6456,5640000.0
2007-10-22 17:55:00,3.64212,3.64624,3.63402,3.64624,7900000.0
2007-10-22 17:56:00,3.64422,3.64702,3.63683,3.63782,6390000.0
2007-10-22 17:57:00,3.64025,3.64554,3.63699,3.64102,9020000.0
2007-10-22 17:58:00,3.64197,3.64413,3.63373,3.64156,9020000.0
2007-10-22 17:59:00,3.64322,3.64553,3.63218,3.64431,11640000.0
2007-10-22 18:00:00,3.64193,3.6425,3.62825,3.63631,13530000.0
2007-10-22 18:01:00,3.6442,3.6451,3.63643,3.63643,5250000.0
2007-10-22 18:02:00,3.64155,3.64231,3.63021,3.6414,10150000.0
2007-10-22 18:03:00,3.64345,3.64345,3.63232,3.63307,4890000.0
2007-10-22 18:04:00,3.64041,3.64467,3.63459,3.63638,10140000.0
2007-10-22 18:05:00,3.64167,3.64275,3.63279,3.64154,9030000.0
2007-10-22 18:06:00,3.63735,3.64217,3.63203,3.64206,7510000.0
2007-10-22 18:07:00,3.63885,3.64362,3.63668,3.63668,4890000.0
2007-10-22 18:08:00,3.63899,3.64479,3.63427,3.64479,7520000.0
2007-10-22 18:09:00,3.64283,3.64516,3.64049,3.64516,4510000.0
2007-10-22 18:10:00,3.64593,3.64593,3.63496,3.64442,5630000.0
2007-10-22 18:11:00,3.64528,3.64538,3.63992,3.6425,4510000.0
2007-10-22 18:12:00,3.6472,3.6472,3.63692,3.64356,9410000.0
2007-10-22 18:13:00,3.64695,3.64745,3.64167,3.64167,4880000.0
2007-10-22 18:14:00,3.64662,3.6473,3.63751,3.64522,10890000.0
2007-10-22 18:15:00,3.64148,3.64788,3.63877,3.64788,6780000.0
2007-10-22 18:16:00,3.63849,3.64876,3.63849,3.64276,10500000.0
2007-10-22 18:17:00,3.6454,3.64787,3.64325,3.64787,4140000.0
2007-10-22 18:18:00,3.6439,3.64726,3.64087,3.64726,4140000.0
2007-10-22 18:19:00,3.643,3.64669,3.63839,3.64232,6020000.0
2007-10-22 18:20:00,3.64295,3.64833,3.64141,3.64141,4510000.0
2007-10-22 18:21:00,3.64226,3.64532,3.63375,3.64184,10530000.0
2007-10-22 18:22:00,3.64692,3.64692,3.63785,3.64556,5650000.0
2007-10-22 18:23:00,3.64666,3.64666,3.64068,3.6419,4510000.0
2007-10-22 18:24:00,3.64606,3.6469,3.63534,3.6469,15040000.0
2007-10-22 18:25:00,3.64236,3.64666,3.63786,3.6406,7150000.0
2007-10-22 18:26:00,3.64634,3.64744,3.63708,3.64192,9040000.0
2007-10-22 18:27:00,3.63996,3.64633,3.63996,3.64633,4880000.0
2007-10-22 18:28:00,3.64645,3.64791,3.6421,3.64538,4140000.0
2007-10-22 18:29:00,3.64696,3.64696,3.63567,3.6434,7140000.0
2007-10-22 18:30:00,3.64849,3.64966,3.6423,3.64644,6390000.0
2007-10-22 18:31:00,3.63994,3.64724,3.63994,3.64602,5630000.0
2007-10-22 18:32:00,3.64769,3.64811,3.63679,3.63679,6000000.0
2007-10-22 18:33:00,3.64224,3.64656,3.63678,3.64562,7140000.0
2007-10-22 18:34:00,3.63688,3.64664,3.63688,3.64602,5630000.0
2007-10-22 18:35:00,3.6391,3.64702,3.6391,3.64681,9770000.0
2007-10-22 18:36:00,3.64169,3.64742,3.63805,3.64742,4510000.0
2007-10-22 18:37:00,3.63859,3.64361,3.63421,3.64033,10160000.0
2007-10-22 18:38:00,3.64107,3.64682,3.63981,3.64115,11640000.0
2007-10-22 18:39:00,3.645,3.64537,3.6346,3.64537,7510000.0
2007-10-22 18:40:00,3.64049,3.6472,3.64049,3.64634,5260000.0
2007-10-22 18:41:00,3.64631,3.6483,3.63965,3.64656,5260000.0
2007-10-22 18:42:00,3.64372,3.65044,3.64059,3.64355,7520000.0
2007-10-22 18:43:00,3.64665,3.64665,3.63982,3.64353,5250000.0
2007-10-22 18:44:00,3.64495,3.64671,3.63725,3.64612,4510000.0
2007-10-22 18:45:00,3.64334,3.64836,3.63913,3.64794,7140000.0
2007-10-22 18:46:00,3.64019,3.6478,3.63789,3.6478,7140000.0
2007-10-22 18:47:00,3.64786,3.64958,3.63972,3.64892,6010000.0
2007-10-22 18:48:00,3.64255,3.64809,3.64255,3.64711,6020000.0
2007-10-22 18:49:00,3.64351,3.6479,3.63936,3.64694,6010000.0
2007-10-22 18:50:00,3.64521,3.64972,3.64061,3.64409,7890000.0
2007-10-22 18:51:00,3.64652,3.6469,3.6373,3.64216,5260000.0
2007-10-22 18:52:00,3.64433,3.65007,3.64049,3.64948,5660000.0
2007-10-22 18:53:00,3.6451,3.64963,3.63825,3.63932,8270000.0
2007-10-22 18:54:00,3.64785,3.6484,3.64191,3.64559,8650000.0
2007-10-22 18:55:00,3.63873,3.64828,3.63873,3.64437,4890000.0
2007-10-22 18:56:00,3.643,3.64799,3.64164,3.64721,5260000.0
2007-10-22 18:57:00,3.64767,3.64767,3.63851,3.64032,4510000.0
2007-10-22 18:58:00,3.64431,3.64594,3.63664,3.64537,7140000.0
2007-10-22 18:59:00,3.64353,3.64864,3.64234,3.64304,6390000.0
2007-10-22 19:00:00,3.64647,3.64647,3.63685,3.64279,9400000.0
2007-10-22 19:01:00,3.64657,3.64687,3.63814,3.64397,5260000.0
2007-10-22 19:02:00,3.64505,3.65032,3.64485,3.64914,7130000.0
2007-10-22 19:03:00,3.63916,3.64863,3.63882,3.64863,5630000.0
2007-10-22 19:04:00,3.64899,3.65183,3.63989,3.64448,6770000.0
2007-10-22 19:05:00,3.64897,3.64897,3.63763,3.64568,5260000.0
2007-10-22 19:06:00,3.64773,3.64773,3.637,3.64462,4510000.0
2007-10-22 19:07:00,3.64347,3.64695,3.6374,3.64514,6770000.0
2007-10-22 19:08:00,3.64508,3.64569,3.6386,3.63888,6760000.0
2007-10-22 19:09:00,3.63941,3.64684,3.63941,3.64116,5650000.0
2007-10-22 19:10:00,3.64197,3.64476,3.63388,3.64132,5640000.0
2007-10-22 19:11:00,3.63976,3.64361,3.63445,3.64283,4890000.0
2007-10-22 19:12:00,3.64415,3.64415,3.63326,3.64396,9760000.0
2007-10-22 19:13:00,3.64473,3.64575,3.63983,3.64341,5260000.0
2007-10-22 19:14:00,3.63994,3.64494,3.63994,3.64358,4510000.0
2007-10-22 19:15:00,3.64692,3.64692,3.63322,3.63867,4530000.0
2007-10-22 19:16:00,3.63787,3.64525,3.63556,3.63556,7140000.0
2007-10-22 19:17:00,3.63516,3.64516,3.63516,3.64349,6770000.0
2007-10-22 19:18:00,3.63876,3.64641,3.63736,3.64392,4140000.0
2007-10-22 19:19:00,3.64244,3.64362,3.63686,3.63903,4510000.0
2007-10-22 19:20:00,3.63553,3.64724,3.63553,3.64021,6770000.0
2007-10-22 19:21:00,3.64225,3.64437,3.63514,3.64437,4520000.0
2007-10-22 19:22:00,3.64353,3.64414,3.63469,3.64252,8270000.0
2007-10-22 19:23:00,3.64423,3.64423,3.63695,3.63804,4880000.0
2007-10-22 19:24:00,3.64606,3.64606,3.6394,3.6441,6020000.0
2007-10-22 19:25:00,3.63945,3.64551,3.63492,3.64551,5640000.0
2007-10-22 19:26:00,3.63972,3.64362,3.6349,3.64349,6030000.0
2007-10-22 19:27:00,3.64413,3.64413,3.63677,3.64037,4880000.0
2007-10-22 19:28:00,3.64038,3.64468,3.63967,3.64349,5630000.0
2007-10-22 19:29:00,3.64417,3.64735,3.6359,3.6359,8260000.0
2007-10-22 19:30:00,3.64282,3.64822,3.63898,3.64599,11280000.0
2007-10-22 19:31:00,3.64331,3.64453,3.63647,3.64453,4890000.0
2007-10-22 19:32:00,3.63901,3.64345,3.63895,3.64295,5260000.0
2007-10-22 19:33:00,3.64357,3.64357,3.63858,3.63953,5260000.0
2007-10-22 19:34:00,3.64509,3.64563,3.64331,3.64366,4510000.0
2007-10-22 19:35:00,3.64079,3.64604,3.63669,3.63934,6760000.0
2007-10-22 19:36:00,3.64311,3.64463,3.63509,3.63509,4880000.0
2007-10-22 19:37:00,3.6409,3.64636,3.63641,3.64473,4520000.0
2007-10-22 19:38:00,3.64239,3.64564,3.63778,3.63778,4140000.0
2007-10-22 19:39:00,3.64661,3.65137,3.63718,3.63718,6760000.0
2007-10-22 19:40:00,3.64314,3.64839,3.64095,3.64594,6380000.0
2007-10-22 19:41:00,3.64359,3.64359,3.6335,3.64357,4520000.0
2007-10-22 19:42:00,3.63887,3.64456,3.63763,3.64002,7880000.0
2007-10-22 19:43:00,3.63842,3.64435,3.63476,3.63478,4510000.0
2007-10-22 19:44:00,3.6404,3.64539,3.63938,3.64439,6390000.0
2007-10-22 19:45:00,3.64001,3.65292,3.64001,3.64698,15780000.0
2007-10-22 19:46:00,3.63326,3.64263,3.63076,3.64263,9760000.0
2007-10-22 19:47:00,3.6434,3.64382,3.63704,3.63704,6760000.0
2007-10-22 19:48:00,3.6453,3.6453,3.64037,3.64337,5260000.0
2007-10-22 19:49:00,3.63912,3.64414,3.63477,3.63477,4510000.0
2007-10-22 19:50:00,3.6387,3.64488,3.63556,3.64421,3770000.0
2007-10-22 19:51:00,3.63686,3.64541,3.63686,3.64289,5250000.0
2007-10-22 19:52:00,3.64582,3.64742,3.64038,3.64241,4890000.0
2007-10-22 19:53:00,3.64096,3.64491,3.63952,3.63952,5250000.0
2007-10-22 19:54:00,3.64096,3.64686,3.64096,3.64407,5630000.0
2007-10-22 19:55:00,3.64244,3.64495,3.63972,3.64495,2640000.0
2007-10-22 19:56:00,3.64466,3.6449,3.63803,3.64405,4900000.0
2007-10-22 19:57:00,3.64408,3.64641,3.63542,3.64031,4510000.0
2007-10-22 19:58:00,3.64606,3.64653,3.64052,3.64052,5260000.0
2007-10-22 19:59:00,3.64658,3.64742,3.64164,3.64164,5270000.0
2007-10-22 20:00:00,3.64427,3.64519,3.63563,3.64352,6770000.0
2007-10-22 20:01:00,3.64152,3.64524,3.63672,3.64524,2260000.0
2007-10-22 20:02:00,3.64728,3.64728,3.63832,3.64423,6760000.0
2007-10-22 20:03:00,3.64212,3.64212,3.63037,3.63353,4140000.0
2007-10-22 20:04:00,3.6385,3.64728,3.63646,3.64567,7140000.0
2007-10-22 20:05:00,3.63802,3.64656,3.63802,3.64547,3410000.0
2007-10-22 20:06:00,3.64103,3.64533,3.63595,3.64002,3770000.0
2007-10-22 20:07:00,3.64407,3.64462,3.63463,3.64462,4510000.0
2007-10-22 20:08:00,3.6393,3.64699,3.6393,3.64338,3770000.0
2007-10-22 20:09:00,3.64445,3.64545,3.64054,3.64542,3770000.0
2007-10-22 20:10:00,3.63941,3.64532,3.63543,3.63543,3760000.0
2007-10-22 20:11:00,3.63923,3.64109,3.63521,3.64023,3010000.0
2007-10-22 20:12:00,3.63943,3.64371,3.63501,3.63761,5630000.0
2007-10-22 20:13:00,3.64445,3.6452,3.6358,3.6452,4880000.0
2007-10-22 20:14:00,3.63939,3.64473,3.63335,3.64417,10900000.0
2007-10-22 20:15:00,3.64666,3.64666,3.63622,3.64405,6390000.0
2007-10-22 20:16:00,3.64364,3.64456,3.6431,3.64456,3380000.0
2007-10-22 20:17:00,3.63772,3.64542,3.63772,3.64447,6760000.0
2007-10-22 20:18:00,3.63725,3.64466,3.63725,3.63946,4500000.0
2007-10-22 20:19:00,3.64434,3.64434,3.63457,3.64395,4890000.0
2007-10-22 20:20:00,3.64436,3.64558,3.63719,3.63919,4900000.0
2007-10-22 20:21:00,3.64532,3.64532,3.63573,3.64409,5250000.0
2007-10-22 20:22:00,3.64495,3.64713,3.63582,3.64453,5630000.0
2007-10-22 20:23:00,3.63855,3.64805,3.63741,3.63741,4510000.0
2007-10-22 20:24:00,3.64494,3.64497,3.63748,3.64401,3770000.0
2007-10-22 20:25:00,3.64295,3.64475,3.63736,3.63743,5260000.0
2007-10-22 20:26:00,3.64033,3.64262,3.63621,3.64229,7140000.0
2007-10-22 20:27:00,3.63964,3.64443,3.63892,3.64366,6400000.0
2007-10-22 20:28:00,3.63288,3.6419,3.63288,3.63588,6380000.0
2007-10-22 20:29:00,3.63873,3.64536,3.63873,3.63913,4880000.0
2007-10-22 20:30:00,3.64065,3.64493,3.63617,3.64472,6020000.0
2007-10-22 20:31:00,3.63889,3.64204,3.63323,3.63323,5640000.0
2007-10-22 20:32:00,3.6425,3.64258,3.63418,3.64242,4880000.0
2007-10-22 20:33:00,3.64395,3.64494,3.63537,3.64421,5260000.0
2007-10-22 20:34:00,3.63914,3.64377,3.63318,3.63413,10130000.0
2007-10-22 20:35:00,3.64438,3.64542,3.63935,3.64405,3760000.0
2007-10-22 20:36:00,3.64357,3.6443,3.63722,3.64327,7140000.0
2007-10-22 20:37:00,3.64314,3.6451,3.63542,3.6402,7890000.0
2007-10-22 20:38:00,3.64113,3.64638,3.63642,3.64322,6770000.0
2007-10-22 20:39:00,3.63668,3.6463,3.63668,3.6463,3760000.0
2007-10-22 20:40:00,3.6411,3.64602,3.63725,3.63725,4510000.0
2007-10-22 20:41:00,3.6443,3.64713,3.63478,3.64194,6010000.0
2007-10-22 20:42:00,3.64469,3.64548,3.6338,3.64526,6760000.0
2007-10-22 20:43:00,3.64386,3.64548,3.64355,3.64444,5630000.0
2007-10-22 20:44:00,3.63915,3.64478,3.63458,3.644,8290000.0
2007-10-22 20:45:00,3.64718,3.64718,3.63376,3.63539,6770000.0
2007-10-22 20:46:00,3.63545,3.64169,3.63545,3.63845,3390000.0
2007-10-22 20:47:00,3.64083,3.64714,3.63852,3.64022,4510000.0
2007-10-22 20:48:00,3.6451,3.64654,3.63724,3.63724,4510000.0
2007-10-22 20:49:00,3.64485,3.64485,3.63735,3.64459,3400000.0
2007-10-22 20:50:00,3.6432,3.64648,3.64126,3.64558,3010000.0
2007-10-22 20:51:00,3.64276,3.64508,3.6379,3.64508,3770000.0
2007-10-22 20:52:00,3.641,3.64822,3.63778,3.63968,9030000.0
2007-10-22 20:53:00,3.64178,3.64675,3.63608,3.63919,8280000.0
2007-10-22 20:54:00,3.64548,3.64625,3.64131,3.6446,3010000.0
2007-10-22 20:55:00,3.64461,3.64515,3.63738,3.63994,6760000.0
2007-10-22 20:56:00,3.64523,3.64533,3.64398,3.64464,3010000.0
2007-10-22 20:57:00,3.63887,3.64425,3.63413,3.64425,4890000.0
2007-10-22 20:58:00,3.64369,3.6455,3.63537,3.64522,7900000.0
2007-10-22 20:59:00,3.64427,3.646,3.64,3.64041,5630000.0
2007-10-22 21:00:00,3.64545,3.64892,3.64007,3.64456,8630000.0
2007-10-22 21:01:00,3.6464,3.6464,3.63302,3.63478,4520000.0
2007-10-22 21:02:00,3.64734,3.64734,3.64588,3.64726,4880000.0
2007-10-22 21:03:00,3.64176,3.64597,3.63965,3.64248,6760000.0
2007-10-22 21:04:00,3.64371,3.64371,3.63328,3.6346,5630000.0
2007-10-22 21:05:00,3.63396,3.64221,3.63396,3.63408,3760000.0
2007-10-22 21:06:00,3.64004,3.64755,3.64004,3.64572,8660000.0
2007-10-22 21:07:00,3.63882,3.64458,3.63882,3.64275,2650000.0
2007-10-22 21:08:00,3.63535,3.64488,3.63535,3.63722,3000000.0
2007-10-22 21:09:00,3.64044,3.64402,3.63831,3.64394,8260000.0
2007-10-22 21:10:00,3.64446,3.64722,3.63517,3.64231,3770000.0
2007-10-22 21:11:00,3.64435,3.64435,3.63748,3.63748,5640000.0
2007-10-22 21:12:00,3.6379,3.6454,3.63775,3.6395,9770000.0
2007-10-22 21:13:00,3.63293,3.64252,3.63293,3.6418,5640000.0
2007-10-22 21:14:00,3.64238,3.64369,3.6343,3.63888,3390000.0
2007-10-22 21:15:00,3.64127,3.64856,3.64127,3.64504,7900000.0
2007-10-22 21:16:00,3.64262,3.64418,3.63672,3.64317,5260000.0
2007-10-22 21:17:00,3.6387,3.64443,3.6344,3.64397,4520000.0
2007-10-22 21:18:00,3.64463,3.64582,3.64005,3.64463,4890000.0
2007-10-22 21:19:00,3.64093,3.64516,3.64093,3.64512,5250000.0
2007-10-22 21:20:00,3.6441,3.6447,3.63356,3.63822,3770000.0
2007-10-22 21:21:00,3.64216,3.64611,3.63612,3.64399,5260000.0
2007-10-22 21:22:00,3.64377,3.64538,3.64089,3.64089,4510000.0
2007-10-22 21:23:00,3.64621,3.64621,3.64114,3.64454,4890000.0
2007-10-22 21:24:00,3.64378,3.64547,3.64055,3.64207,3400000.0
2007-10-22 21:25:00,3.64355,3.64566,3.64098,3.64515,6380000.0
2007-10-22 21:26:00,3.64191,3.6444,3.64016,3.6409,2640000.0
2007-10-22 21:27:00,3.64511,3.64516,3.63935,3.64343,4510000.0
2007-10-22 21:28:00,3.64348,3.64473,3.63569,3.63936,3010000.0
2007-10-22 21:29:00,3.6447,3.6447,3.63912,3.63912,6380000.0
2007-10-22 21:30:00,3.64809,3.64809,3.64809,3.64809,380000.0
2007-10-22 21:31:00,3.64354,3.64354,3.63888,3.6433,2630000.0
2007-10-22 21:32:00,3.64464,3.64523,3.6356,3.64487,7140000.0
2007-10-22 21:34:00,3.64437,3.64437,3.63808,3.64364,4880000.0
2007-10-22 21:35:00,3.64474,3.64474,3.63943,3.63943,4890000.0
2007-10-22 21:36:00,3.64053,3.64443,3.63532,3.63532,4520000.0
2007-10-22 21:37:00,3.64102,3.64616,3.63644,3.64359,7890000.0
2007-10-22 21:38:00,3.64452,3.64775,3.63652,3.64538,4900000.0
2007-10-22 21:39:00,3.6348,3.6448,3.6348,3.64427,3750000.0
2007-10-22 21:40:00,3.64062,3.64616,3.63642,3.64348,7520000.0
2007-10-22 21:41:00,3.64367,3.64529,3.64114,3.64499,4140000.0
2007-10-22 21:42:00,3.64501,3.64762,3.64031,3.64031,5260000.0
2007-10-22 21:43:00,3.64485,3.64541,3.64021,3.64496,4880000.0
2007-10-22 21:44:00,3.63949,3.6466,3.63774,3.64517,9020000.0
2007-10-22 21:45:00,3.64798,3.64798,3.6381,3.64347,6400000.0
2007-10-22 21:46:00,3.64016,3.64543,3.64009,3.6452,3010000.0
2007-10-22 21:47:00,3.64319,3.64502,3.63962,3.64019,4150000.0
2007-10-22 21:48:00,3.64593,3.64593,3.6344,3.64423,4890000.0
2007-10-22 21:49:00,3.64406,3.64751,3.64037,3.6404,6020000.0
2007-10-22 21:50:00,3.64553,3.64553,3.64019,3.64019,4140000.0
2007-10-22 21:51:00,3.64165,3.64645,3.63954,3.64452,7130000.0
2007-10-22 21:52:00,3.64418,3.64592,3.6374,3.64343,6020000.0
2007-10-22 21:53:00,3.64518,3.64767,3.63904,3.64012,4890000.0
2007-10-22 21:54:00,3.63948,3.64617,3.63822,3.64134,7500000.0
2007-10-22 21:55:00,3.64271,3.64635,3.63808,3.64564,7520000.0
2007-10-22 21:56:00,3.64491,3.64521,3.64312,3.64442,4520000.0
2007-10-22 21:57:00,3.64384,3.64654,3.64164,3.64606,5280000.0
2007-10-22 21:58:00,3.64648,3.64648,3.63643,3.64449,5250000.0
2007-10-22 21:59:00,3.64549,3.64583,3.63645,3.64556,9770000.0
2007-10-22 22:00:00,3.64287,3.64781,3.64127,3.64671,6400000.0
2007-10-22 22:01:00,3.64507,3.64582,3.64037,3.64037,4140000.0
2007-10-22 22:02:00,3.642,3.64551,3.642,3.64369,3760000.0
2007-10-22 22:03:00,3.64346,3.64614,3.64093,3.64476,5640000.0
2007-10-22 22:04:00,3.64581,3.6461,3.63813,3.63813,4890000.0
2007-10-22 22:05:00,3.64032,3.64638,3.63611,3.64012,5260000.0
2007-10-22 22:06:00,3.64551,3.64581,3.63715,3.64068,4510000.0
2007-10-22 22:07:00,3.63849,3.64272,3.63355,3.63868,6760000.0
2007-10-22 22:08:00,3.64472,3.64472,3.6353,3.64358,4520000.0
2007-10-22 22:09:00,3.64538,3.64571,3.6408,3.64459,4520000.0
2007-10-22 22:10:00,3.64255,3.64452,3.6347,3.64285,5650000.0
2007-10-22 22:11:00,3.64332,3.64776,3.6356,3.64456,6770000.0
2007-10-22 22:12:00,3.63422,3.64372,3.63296,3.6435,4890000.0
2007-10-22 22:13:00,3.6446,3.64613,3.63867,3.63867,4520000.0
2007-10-22 22:14:00,3.64622,3.64815,3.63783,3.64601,6020000.0
2007-10-22 22:15:00,3.64205,3.64535,3.63441,3.63503,5630000.0
2007-10-22 22:16:00,3.64041,3.64609,3.64041,3.64528,3770000.0
2007-10-22 22:17:00,3.64422,3.64479,3.63962,3.64352,3400000.0
2007-10-22 22:18:00,3.64347,3.64549,3.63789,3.63789,5260000.0
2007-10-22 22:19:00,3.64308,3.64476,3.63576,3.63576,6020000.0
2007-10-22 22:20:00,3.63993,3.64549,3.63993,3.64096,4510000.0
2007-10-22 22:21:00,3.63834,3.6437,3.63834,3.6437,3010000.0
2007-10-22 22:22:00,3.64124,3.64464,3.63515,3.64431,6760000.0
2007-10-22 22:23:00,3.64115,3.64419,3.63742,3.64158,6390000.0
2007-10-22 22:24:00,3.64342,3.64494,3.63497,3.63497,4880000.0
2007-10-22 22:25:00,3.64394,3.64394,3.63957,3.64167,4880000.0
2007-10-22 22:26:00,3.63911,3.64407,3.63456,3.64404,4140000.0
2007-10-22 22:27:00,3.63612,3.64655,3.63609,3.639,3750000.0
2007-10-22 22:28:00,3.63788,3.64694,3.63788,3.64349,4510000.0
2007-10-22 22:29:00,3.63856,3.64313,3.63679,3.63893,6000000.0
2007-10-22 22:30:00,3.63878,3.64592,3.63878,3.64175,4140000.0
2007-10-22 22:31:00,3.64321,3.64638,3.63935,3.64632,6030000.0
2007-10-22 22:32:00,3.64621,3.64635,3.64172,3.64487,6380000.0
2007-10-22 22:33:00,3.64351,3.64652,3.64187,3.64652,5260000.0
2007-10-22 22:34:00,3.64158,3.64644,3.63644,3.64327,6000000.0
2007-10-22 22:35:00,3.63712,3.64518,3.63712,3.64518,5270000.0
2007-10-22 22:36:00,3.64205,3.64463,3.63799,3.64102,4890000.0
2007-10-22 22:37:00,3.63853,3.64552,3.63811,3.63811,6390000.0
2007-10-22 22:38:00,3.64394,3.64723,3.63999,3.63999,9020000.0
2007-10-22 22:39:00,3.64508,3.64935,3.64174,3.64404,6760000.0
2007-10-22 22:40:00,3.64534,3.64534,3.64056,3.64519,4510000.0
2007-10-22 22:41:00,3.64501,3.64712,3.64156,3.64568,4140000.0
2007-10-22 22:42:00,3.63893,3.64708,3.63893,3.64329,4890000.0
2007-10-22 22:43:00,3.64535,3.64604,3.63667,3.64216,4530000.0
2007-10-22 22:44:00,3.64828,3.64828,3.63442,3.64278,4880000.0
2007-10-22 22:45:00,3.6357,3.64263,3.6357,3.64263,1880000.0
2007-10-22 22:46:00,3.64196,3.64576,3.63453,3.63453,11260000.0
2007-10-22 22:47:00,3.63887,3.64504,3.63744,3.63943,5260000.0
2007-10-22 22:48:00,3.63923,3.64568,3.63845,3.6386,6020000.0
2007-10-22 22:49:00,3.64222,3.64222,3.63648,3.64006,5630000.0
2007-10-22 22:50:00,3.63882,3.64372,3.63311,3.64229,7140000.0
2007-10-22 22:51:00,3.64232,3.6434,3.63689,3.63689,6010000.0
2007-10-22 22:52:00,3.64267,3.6431,3.63779,3.6431,5260000.0
2007-10-22 22:53:00,3.64343,3.64386,3.63856,3.64108,5630000.0
2007-10-22 22:54:00,3.63839,3.64608,3.63839,3.6397,7140000.0
2007-10-22 22:55:00,3.63945,3.64197,3.63585,3.63732,6010000.0
2007-10-22 22:56:00,3.63942,3.64331,3.63651,3.64331,4890000.0
2007-10-22 22:57:00,3.64344,3.6443,3.64043,3.643,4510000.0
2007-10-22 22:58:00,3.64168,3.64545,3.63874,3.64397,5640000.0
2007-10-22 22:59:00,3.63892,3.64259,3.63813,3.64209,4520000.0
2007-10-22 23:00:00,3.64098,3.64098,3.63126,3.63126,8280000.0
2007-10-22 23:01:00,3.64264,3.64556,3.64006,3.64342,4140000.0
2007-10-22 23:02:00,3.64217,3.64525,3.63926,3.64433,6770000.0
2007-10-22 23:03:00,3.63933,3.64602,3.63933,3.6454,4880000.0
2007-10-22 23:04:00,3.64061,3.64355,3.63727,3.64355,4880000.0
2007-10-22 23:05:00,3.63839,3.64266,3.63715,3.64046,3400000.0
2007-10-22 23:06:00,3.63755,3.64647,3.63755,3.64373,7150000.0
2007-10-22 23:07:00,3.64317,3.64317,3.63807,3.64246,2640000.0
2007-10-22 23:08:00,3.64218,3.64358,3.641,3.641,3770000.0
2007-10-22 23:09:00,3.63793,3.64505,3.63759,3.63885,5630000.0
2007-10-22 23:10:00,3.64274,3.64619,3.63873,3.63891,5630000.0
2007-10-22 23:11:00,3.64553,3.64553,3.63886,3.63945,4140000.0
2007-10-22 23:12:00,3.64134,3.64372,3.63607,3.64345,5260000.0
2007-10-22 23:13:00,3.64199,3.64199,3.63354,3.6377,4510000.0
2007-10-22 23:14:00,3.63671,3.64804,3.63428,3.63557,4900000.0
2007-10-22 23:15:00,3.64546,3.64623,3.63726,3.63923,5640000.0
2007-10-22 23:17:00,3.6443,3.64702,3.63775,3.64078,5630000.0
2007-10-22 23:18:00,3.64707,3.64707,3.63626,3.63787,4140000.0
2007-10-22 23:19:00,3.64309,3.64784,3.63854,3.64784,4520000.0
2007-10-22 23:20:00,3.64557,3.64557,3.6346,3.64489,5260000.0
2007-10-22 23:21:00,3.64005,3.64817,3.6374,3.64731,3770000.0
2007-10-22 23:22:00,3.64396,3.64396,3.63359,3.64212,4140000.0
2007-10-22 23:23:00,3.63329,3.64251,3.63329,3.64149,4880000.0
2007-10-22 23:24:00,3.63896,3.64654,3.63331,3.64654,6760000.0
2007-10-22 23:25:00,3.64189,3.64621,3.6371,3.6371,5630000.0
2007-10-22 23:26:00,3.63541,3.64671,3.63541,3.63767,4520000.0
2007-10-22 23:27:00,3.63468,3.64458,3.63468,3.64418,5630000.0
2007-10-22 23:28:00,3.63756,3.64438,3.63756,3.64438,4140000.0
2007-10-22 23:29:00,3.64434,3.64434,3.63482,3.63482,3390000.0
2007-10-22 23:30:00,3.64494,3.64646,3.63925,3.64436,4510000.0
2007-10-22 23:31:00,3.63683,3.64177,3.63364,3.63453,5260000.0
2007-10-22 23:32:00,3.64204,3.64791,3.63815,3.64745,4520000.0
2007-10-22 23:33:00,3.64109,3.6457,3.63593,3.64281,4900000.0
2007-10-22 23:34:00,3.63475,3.64375,3.63442,3.6432,9020000.0
2007-10-22 23:35:00,3.64357,3.64357,3.63885,3.63914,3390000.0
2007-10-22 23:36:00,3.64277,3.6454,3.63943,3.63943,5640000.0
2007-10-22 23:37:00,3.64434,3.64434,3.63482,3.64279,5650000.0
2007-10-22 23:38:00,3.64663,3.64718,3.64237,3.64614,4140000.0
2007-10-22 23:39:00,3.63991,3.64602,3.63781,3.6403,4140000.0
2007-10-22 23:40:00,3.63784,3.64526,3.63578,3.63578,4510000.0
2007-10-22 23:41:00,3.64449,3.64512,3.63746,3.64512,4520000.0
2007-10-22 23:42:00,3.63726,3.64711,3.63726,3.63897,3770000.0
2007-10-22 23:43:00,3.64426,3.64426,3.63714,3.64147,5630000.0
2007-10-22 23:44:00,3.64413,3.64413,3.6344,3.6344,4890000.0
2007-10-22 23:45:00,3.64167,3.64436,3.63583,3.63702,6780000.0
2007-10-22 23:46:00,3.64278,3.64365,3.6332,3.64365,6010000.0
2007-10-22 23:47:00,3.64384,3.64601,3.63734,3.64116,7530000.0
2007-10-22 23:48:00,3.63964,3.64566,3.63468,3.63468,6390000.0
2007-10-22 23:49:00,3.64583,3.64583,3.6352,3.6352,3020000.0
2007-10-22 23:50:00,3.64005,3.6472,3.64005,3.64624,6010000.0
2007-10-22 23:51:00,3.63975,3.64728,3.63823,3.64525,4520000.0
2007-10-22 23:52:00,3.63807,3.64585,3.63553,3.64585,6760000.0
2007-10-22 23:53:00,3.6357,3.64546,3.6345,3.64324,8290000.0
2007-10-22 23:54:00,3.6444,3.64486,3.63838,3.63883,6020000.0
2007-10-22 23:55:00,3.63874,3.64602,3.63751,3.64454,4150000.0
2007-10-22 23:56:00,3.63537,3.64608,3.63537,3.64156,9400000.0
2007-10-22 23:57:00,3.64003,3.64599,3.63583,3.63583,5640000.0
2007-10-22 23:58:00,3.64418,3.64627,3.6365,3.63948,3770000.0
2007-10-22 23:59:00,3.63708,3.64412,3.63415,3.63874,3770000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63905,3.6427,9400000.0
2007-10-23 00:01:00,3.63523,3.6443,3.63385,3.6348,7510000.0
2007-10-23 00:02:00,3.63346,3.64181,3.63346,3.64181,4510000.0
2007-10-23 00:03:00,3.64312,3.64852,3.63751,3.64548,4510000.0
2007-10-23 00:04:00,3.64476,3.64806,3.63789,3.63789,3400000.0
2007-10-23 00:05:00,3.64583,3.64642,3.6399,3.64019,5260000.0
2007-10-23 00:06:00,3.63871,3.63966,3.63092,3.63556,4510000.0
2007-10-23 00:07:00,3.64111,3.64536,3.63744,3.64156,6380000.0
2007-10-23 00:08:00,3.63909,3.64537,3.63709,3.63709,6020000.0
2007-10-23 00:09:00,3.64016,3.64354,3.63524,3.63923,3760000.0
2007-10-23 00:10:00,3.64377,3.65043,3.64034,3.64209,4880000.0
2007-10-23 00:12:00,3.64464,3.64717,3.64274,3.64717,1880000.0
2007-10-23 00:13:00,3.64198,3.64637,3.63769,3.64135,3400000.0
2007-10-23 00:14:00,3.64229,3.6464,3.63643,3.63643,4520000.0
2007-10-23 00:15:00,3.64682,3.64847,3.63741,3.63741,4890000.0
2007-10-23 00:16:00,3.64504,3.64798,3.64018,3.64594,3400000.0
2007-10-23 00:17:00,3.64232,3.64844,3.63723,3.64558,4130000.0
2007-10-23 00:18:00,3.64169,3.64779,3.6384,3.6384,3750000.0
2007-10-23 00:19:00,3.63865,3.64763,3.63865,3.64682,4140000.0
2007-10-23 00:20:00,3.63661,3.64564,3.63661,3.6441,4510000.0
2007-10-23 00:21:00,3.64498,3.64498,3.63411,3.6349,3760000.0
2007-10-23 00:22:00,3.64494,3.64873,3.64384,3.64488,5260000.0
2007-10-23 00:23:00,3.64372,3.64799,3.63595,3.64117,5270000.0
2007-10-23 00:24:00,3.64618,3.65167,3.64256,3.64256,7130000.0
2007-10-23 00:25:00,3.64114,3.64735,3.64114,3.64727,4140000.0
2007-10-23 00:26:00,3.64127,3.64502,3.63378,3.64502,7520000.0
2007-10-23 00:27:00,3.64518,3.64518,3.63398,3.64457,5640000.0
2007-10-23 00:28:00,3.63943,3.64448,3.63892,3.63892,6010000.0
2007-10-23 00:29:00,3.6469,3.6474,3.63892,3.64409,5250000.0
2007-10-23 00:30:00,3.64922,3.64923,3.64404,3.64846,3770000.0
2007-10-23 00:32:00,3.64572,3.64965,3.63845,3.63998,7510000.0
2007-10-23 00:33:00,3.64056,3.64587,3.64056,3.64126,4130000.0
2007-10-23 00:34:00,3.64657,3.6477,3.64045,3.6477,8260000.0
2007-10-23 00:35:00,3.6452,3.64601,3.63558,3.63558,6000000.0
2007-10-23 00:37:00,3.64073,3.64699,3.64073,3.64656,3380000.0
2007-10-23 00:38:00,3.64516,3.6464,3.63974,3.64343,4910000.0
2007-10-23 00:39:00,3.64201,3.64522,3.63413,3.64479,6410000.0
2007-10-23 00:43:00,3.64575,3.64598,3.63984,3.64598,4880000.0
2007-10-23 00:44:00,3.64528,3.64966,3.63617,3.64717,5640000.0
2007-10-23 00:45:00,3.64422,3.65055,3.64022,3.64022,8270000.0
2007-10-23 00:47:00,3.64527,3.64662,3.63898,3.64662,5250000.0
2007-10-23 00:48:00,3.64775,3.64775,3.6445,3.6445,2630000.0
2007-10-23 00:50:00,3.64584,3.64584,3.6318,3.63542,4890000.0
2007-10-23 00:51:00,3.64529,3.64895,3.64389,3.64389,3010000.0
2007-10-23 00:52:00,3.64552,3.6475,3.63892,3.64678,4510000.0
2007-10-23 00:53:00,3.64149,3.64809,3.64092,3.64531,3380000.0
2007-10-23 00:54:00,3.64115,3.65015,3.64115,3.64288,3760000.0
2007-10-23 00:55:00,3.64269,3.64683,3.63861,3.63861,5260000.0
2007-10-23 00:56:00,3.63688,3.64828,3.63688,3.64646,7520000.0
2007-10-23 00:57:00,3.6451,3.64771,3.63999,3.64524,5270000.0
2007-10-23 00:58:00,3.64667,3.64949,3.63801,3.6484,6020000.0
2007-10-23 00:59:00,3.6435,3.64783,3.64138,3.64519,3770000.0
2007-10-23 01:00:00,3.63816,3.64777,3.63465,3.6439,7900000.0
2007-10-23 01:01:00,3.6494,3.6494,3.6371,3.6433,6760000.0
2007-10-23 01:03:00,3.64199,3.64926,3.63644,3.63644,6750000.0
2007-10-23 01:04:00,3.64526,3.64751,3.63863,3.63863,6760000.0
2007-10-23 01:05:00,3.64014,3.64577,3.63992,3.64577,6020000.0
2007-10-23 01:06:00,3.6454,3.64877,3.63922,3.6485,11650000.0
2007-10-23 01:07:00,3.64577,3.64824,3.63891,3.64799,4140000.0
2007-10-23 01:08:00,3.64615,3.64762,3.63568,3.64762,6010000.0
2007-10-23 01:09:00,3.64561,3.64684,3.63752,3.64672,4520000.0
2007-10-23 01:10:00,3.64407,3.64585,3.6397,3.6397,4510000.0
2007-10-23 01:11:00,3.64188,3.64656,3.64046,3.64604,8250000.0
2007-10-23 01:12:00,3.64801,3.65226,3.6411,3.64525,4520000.0
2007-10-23 01:13:00,3.64464,3.64805,3.63638,3.64567,5640000.0
2007-10-23 01:14:00,3.64818,3.64818,3.63386,3.64101,5650000.0
2007-10-23 01:15:00,3.64526,3.64602,3.63608,3.64179,4880000.0
2007-10-23 01:16:00,3.64386,3.6471,3.6415,3.64348,4150000.0
2007-10-23 01:17:00,3.64544,3.6478,3.64075,3.6478,7140000.0
2007-10-23 01:18:00,3.64587,3.64844,3.63672,3.6425,4150000.0
2007-10-23 01:19:00,3.64132,3.64813,3.63766,3.64484,7140000.0
2007-10-23 01:20:00,3.64383,3.64702,3.63845,3.64182,7140000.0
2007-10-23 01:21:00,3.64397,3.64771,3.6339,3.64771,5630000.0
2007-10-23 01:22:00,3.64561,3.6464,3.6405,3.6405,3380000.0
2007-10-23 01:23:00,3.6449,3.6454,3.6339,3.6454,4880000.0
2007-10-23 01:24:00,3.64424,3.64558,3.63614,3.64558,4890000.0
2007-10-23 01:25:00,3.64445,3.64464,3.63783,3.64464,4520000.0
2007-10-23 01:26:00,3.64334,3.64483,3.63815,3.63815,3390000.0
2007-10-23 01:27:00,3.63922,3.64452,3.63512,3.6392,7140000.0
2007-10-23 01:28:00,3.64621,3.64621,3.63927,3.63927,1890000.0
2007-10-23 01:29:00,3.63991,3.644,3.63556,3.64139,6380000.0
2007-10-23 01:30:00,3.64704,3.64704,3.63348,3.64298,16170000.0
2007-10-23 01:31:00,3.64397,3.64641,3.63642,3.64535,7520000.0
2007-10-23 01:32:00,3.6443,3.6443,3.63502,3.64242,5260000.0
2007-10-23 01:33:00,3.64421,3.64699,3.63884,3.63884,5260000.0
2007-10-23 01:34:00,3.63847,3.64394,3.63847,3.64236,4890000.0
2007-10-23 01:35:00,3.64102,3.64804,3.63582,3.63993,4890000.0
2007-10-23 01:36:00,3.64222,3.64228,3.63683,3.63779,9020000.0
2007-10-23 01:37:00,3.64108,3.64438,3.63472,3.63905,7540000.0
2007-10-23 01:38:00,3.64404,3.64526,3.63885,3.64377,3780000.0
2007-10-23 01:39:00,3.64598,3.64893,3.63796,3.63796,3770000.0
2007-10-23 01:40:00,3.64412,3.64735,3.63761,3.64567,4510000.0
2007-10-23 01:41:00,3.6443,3.64724,3.63796,3.64724,7140000.0
2007-10-23 01:42:00,3.64191,3.64837,3.63925,3.64724,6030000.0
2007-10-23 01:43:00,3.64246,3.64828,3.64189,3.64496,7510000.0
2007-10-23 01:44:00,3.63798,3.64869,3.63798,3.64209,6760000.0
2007-10-23 01:45:00,3.64741,3.64741,3.63859,3.64504,12780000.0
2007-10-23 01:46:00,3.64237,3.64376,3.63299,3.63608,9030000.0
2007-10-23 01:47:00,3.6472,3.6472,3.64197,3.64428,2640000.0
2007-10-23 01:48:00,3.63474,3.64544,3.63474,3.64354,5630000.0
2007-10-23 01:49:00,3.64605,3.64768,3.63796,3.64567,6760000.0
2007-10-23 01:50:00,3.63956,3.64473,3.63731,3.63731,7510000.0
2007-10-23 01:51:00,3.64334,3.6467,3.63992,3.63992,4510000.0
2007-10-23 01:52:00,3.6474,3.6474,3.63729,3.63729,6760000.0
2007-10-23 01:53:00,3.64246,3.64607,3.63497,3.64281,4520000.0
2007-10-23 01:54:00,3.64191,3.64853,3.63941,3.64372,4890000.0
2007-10-23 01:55:00,3.63713,3.64376,3.63299,3.64127,7520000.0
2007-10-23 01:56:00,3.64829,3.64909,3.64077,3.64135,6380000.0
2007-10-23 01:58:00,3.63694,3.64694,3.63694,3.64429,9400000.0
2007-10-23 02:00:00,3.64704,3.65152,3.63929,3.64926,6770000.0
2007-10-23 02:01:00,3.64673,3.6481,3.63636,3.64623,9030000.0
2007-10-23 02:02:00,3.64369,3.64561,3.64087,3.64228,6390000.0
2007-10-23 02:03:00,3.63706,3.64702,3.63706,3.64247,5270000.0
2007-10-23 02:04:00,3.64294,3.64714,3.63568,3.64714,4520000.0
2007-10-23 02:05:00,3.64575,3.64911,3.63824,3.64404,4530000.0
2007-10-23 02:06:00,3.64547,3.64547,3.63557,3.63557,4910000.0
2007-10-23 02:07:00,3.6465,3.64784,3.64029,3.6448,4140000.0
2007-10-23 02:08:00,3.63669,3.64848,3.63669,3.64018,6770000.0
2007-10-23 02:09:00,3.64583,3.64583,3.63331,3.64152,4150000.0
2007-10-23 02:10:00,3.63904,3.64383,3.63447,3.64269,4890000.0
2007-10-23 02:11:00,3.63982,3.64859,3.63982,3.64115,4520000.0
2007-10-23 02:12:00,3.64521,3.64521,3.63962,3.64444,4510000.0
2007-10-23 02:13:00,3.64258,3.64391,3.63789,3.63789,4510000.0
2007-10-23 02:14:00,3.64488,3.6462,3.64135,3.64135,4520000.0
2007-10-23 02:15:00,3.64359,3.64708,3.63999,3.63999,4520000.0
2007-10-23 02:16:00,3.64282,3.64557,3.63625,3.64139,6770000.0
2007-10-23 02:17:00,3.63693,3.64233,3.63692,3.64062,6390000.0
2007-10-23 02:18:00,3.64447,3.64701,3.63847,3.64649,6020000.0
2007-10-23 02:19:00,3.64451,3.64588,3.64291,3.64407,4900000.0
2007-10-23 02:20:00,3.64662,3.6488,3.64062,3.64656,4880000.0
2007-10-23 02:21:00,3.64168,3.64412,3.6343,3.63487,5650000.0
2007-10-23 02:22:00,3.64533,3.64642,3.63997,3.63997,3770000.0
2007-10-23 02:23:00,3.64751,3.64751,3.6381,3.64183,4140000.0
2007-10-23 02:24:00,3.64382,3.64626,3.63938,3.64309,4880000.0
2007-10-23 02:25:00,3.64207,3.64717,3.63684,3.64717,6030000.0
2007-10-23 02:26:00,3.64613,3.64696,3.64141,3.64141,4880000.0
2007-10-23 02:27:00,3.63509,3.6428,3.63509,3.6388,5290000.0
2007-10-23 02:28:00,3.64677,3.64784,3.6366,3.6366,7510000.0
2007-10-23 02:29:00,3.64144,3.6449,3.63399,3.63622,7170000.0
2007-10-23 02:30:00,3.64549,3.64896,3.63994,3.64823,4880000.0
2007-10-23 02:31:00,3.64448,3.64834,3.63958,3.64763,6400000.0
2007-10-23 02:32:00,3.64434,3.64454,3.64094,3.64254,5260000.0
2007-10-23 02:33:00,3.64554,3.64554,3.6375,3.6375,6390000.0
2007-10-23 02:34:00,3.63967,3.64771,3.63864,3.63864,4520000.0
2007-10-23 02:35:00,3.64322,3.64678,3.64019,3.64252,5650000.0
2007-10-23 02:36:00,3.64831,3.64831,3.63505,3.64471,5260000.0
2007-10-23 02:37:00,3.64471,3.64803,3.63532,3.64128,4510000.0
2007-10-23 02:38:00,3.63628,3.64906,3.63628,3.6448,5260000.0
2007-10-23 02:39:00,3.64147,3.64147,3.63692,3.63714,5260000.0
2007-10-23 02:40:00,3.63845,3.6476,3.63794,3.64394,4140000.0
2007-10-23 02:41:00,3.63545,3.64605,3.63426,3.64605,4520000.0
2007-10-23 02:42:00,3.64634,3.64634,3.63664,3.64485,6390000.0
2007-10-23 02:43:00,3.64446,3.64463,3.63546,3.63606,4890000.0
2007-10-23 02:44:00,3.64213,3.64577,3.63449,3.64166,4890000.0
2007-10-23 02:45:00,3.63601,3.64546,3.63601,3.63889,4900000.0
2007-10-23 02:46:00,3.64339,3.64503,3.63495,3.64503,3400000.0
2007-10-23 02:47:00,3.63412,3.64607,3.63412,3.64607,7890000.0
2007-10-23 02:48:00,3.63856,3.64591,3.63811,3.64591,5270000.0
2007-10-23 02:49:00,3.64768,3.64768,3.64147,3.64256,6400000.0
2007-10-23 02:50:00,3.64252,3.64609,3.64005,3.64005,4150000.0
2007-10-23 02:51:00,3.64622,3.64622,3.64034,3.64485,6400000.0
2007-10-23 02:52:00,3.64516,3.64557,3.63592,3.63592,5640000.0
2007-10-23 02:53:00,3.63458,3.65015,3.63458,3.64507,4520000.0
2007-10-23 02:54:00,3.63677,3.6466,3.63583,3.64218,4140000.0
2007-10-23 02:55:00,3.64548,3.64548,3.63583,3.64371,7140000.0
2007-10-23 02:56:00,3.64479,3.64569,3.63843,3.64525,4140000.0
2007-10-23 02:57:00,3.64334,3.64691,3.63583,3.64691,4140000.0
2007-10-23 02:58:00,3.64244,3.64399,3.63535,3.64172,4880000.0
2007-10-23 02:59:00,3.6369,3.64738,3.6369,3.64393,6400000.0
2007-10-23 03:00:00,3.63909,3.6457,3.63727,3.64569,4880000.0
2007-10-23 03:01:00,3.6438,3.6459,3.63623,3.63623,5660000.0
2007-10-23 03:02:00,3.64028,3.64555,3.63757,3.64259,4520000.0
2007-10-23 03:04:00,3.63585,3.64492,3.63552,3.64417,4150000.0
2007-10-23 03:05:00,3.64004,3.64316,3.64004,3.64316,1510000.0
2007-10-23 03:06:00,3.63715,3.64528,3.63715,3.64528,3750000.0
2007-10-23 03:07:00,3.64349,3.64645,3.63781,3.63781,4140000.0
2007-10-23 03:08:00,3.64762,3.64762,3.63722,3.63722,760000.0
2007-10-23 03:09:00,3.64604,3.64684,3.63672,3.64402,6020000.0
2007-10-23 03:10:00,3.64099,3.64566,3.63813,3.64213,4510000.0
2007-10-23 03:11:00,3.64218,3.64283,3.63158,3.64283,4150000.0
2007-10-23 03:12:00,3.63907,3.64511,3.6372,3.64251,3770000.0
2007-10-23 03:13:00,3.63548,3.64111,3.63282,3.63673,3760000.0
2007-10-23 03:14:00,3.6438,3.64465,3.63868,3.64224,5260000.0
2007-10-23 03:15:00,3.64666,3.64805,3.63761,3.64528,10520000.0
2007-10-23 03:16:00,3.63813,3.64436,3.63813,3.64436,5280000.0
2007-10-23 03:17:00,3.64455,3.64623,3.6372,3.6372,3770000.0
2007-10-23 03:18:00,3.6458,3.64651,3.64126,3.64216,4530000.0
2007-10-23 03:19:00,3.6382,3.6463,3.63566,3.64487,4520000.0
2007-10-23 03:20:00,3.64187,3.64747,3.63977,3.63977,4890000.0
2007-10-23 03:21:00,3.63526,3.64575,3.63526,3.64575,4880000.0
2007-10-23 03:22:00,3.64084,3.64672,3.64084,3.6414,4140000.0
2007-10-23 03:23:00,3.64169,3.64169,3.63192,3.63192,4510000.0
2007-10-23 03:24:00,3.64531,3.64779,3.64017,3.64532,5650000.0
2007-10-23 03:25:00,3.64299,3.64742,3.64038,3.64671,4140000.0
2007-10-23 03:26:00,3.64223,3.64796,3.63937,3.64596,7140000.0
2007-10-23 03:27:00,3.63743,3.64677,3.63388,3.63727,2280000.0
2007-10-23 03:28:00,3.64655,3.64655,3.6351,3.64445,5630000.0
2007-10-23 03:29:00,3.64509,3.64668,3.63595,3.63973,6770000.0
2007-10-23 03:30:00,3.63596,3.64766,3.63596,3.6458,13900000.0
2007-10-23 03:31:00,3.6463,3.6463,3.63385,3.64398,5280000.0
2007-10-23 03:32:00,3.64585,3.64786,3.63663,3.64086,4510000.0
2007-10-23 03:33:00,3.64434,3.64754,3.63583,3.64252,4890000.0
2007-10-23 03:34:00,3.63971,3.64523,3.63971,3.64076,4520000.0
2007-10-23 03:35:00,3.64587,3.64587,3.63317,3.64486,5270000.0
2007-10-23 03:36:00,3.63261,3.6429,3.63261,3.6429,4510000.0
2007-10-23 03:37:00,3.64668,3.64668,3.63735,3.63735,3380000.0
2007-10-23 03:38:00,3.64372,3.64554,3.63594,3.64554,5640000.0
2007-10-23 03:39:00,3.64376,3.64623,3.64037,3.64465,3400000.0
2007-10-23 03:40:00,3.63827,3.65234,3.63592,3.63733,6400000.0
2007-10-23 03:41:00,3.64083,3.64613,3.63681,3.64613,5270000.0
2007-10-23 03:42:00,3.64336,3.64866,3.64209,3.64209,6770000.0
2007-10-23 03:43:00,3.64397,3.65055,3.63522,3.64502,9770000.0
2007-10-23 03:44:00,3.63939,3.6446,3.63408,3.6416,5640000.0
2007-10-23 03:45:00,3.64245,3.64617,3.63749,3.64565,3020000.0
2007-10-23 03:46:00,3.64564,3.64628,3.63928,3.64158,4520000.0
2007-10-23 03:47:00,3.64334,3.64457,3.6391,3.6391,3760000.0
2007-10-23 03:48:00,3.64463,3.64581,3.63624,3.64234,6770000.0
2007-10-23 03:49:00,3.6443,3.64629,3.63631,3.64126,4520000.0
2007-10-23 03:50:00,3.64406,3.64632,3.64036,3.64517,3770000.0
2007-10-23 03:51:00,3.63702,3.64887,3.63702,3.64271,6020000.0
2007-10-23 03:54:00,3.63997,3.64394,3.63462,3.64229,6400000.0
2007-10-23 03:55:00,3.63897,3.64618,3.63752,3.64618,6770000.0
2007-10-23 03:56:00,3.64425,3.64657,3.63932,3.64623,5260000.0
2007-10-23 03:57:00,3.64016,3.64382,3.63484,3.63809,5650000.0
2007-10-23 03:58:00,3.64615,3.64615,3.64161,3.64235,4880000.0
2007-10-23 03:59:00,3.64215,3.64558,3.63817,3.64558,4890000.0
2007-10-23 04:00:00,3.636,3.64471,3.636,3.64471,4880000.0
2007-10-23 04:01:00,3.63916,3.64414,3.63848,3.64414,4510000.0
2007-10-23 04:02:00,3.64068,3.64678,3.64024,3.64083,6390000.0
2007-10-23 04:03:00,3.64102,3.64555,3.64049,3.64049,6020000.0
2007-10-23 04:04:00,3.6426,3.648,3.64032,3.64379,4140000.0
2007-10-23 04:05:00,3.64474,3.64557,3.63657,3.63657,6030000.0
2007-10-23 04:06:00,3.64483,3.64684,3.63796,3.64678,5640000.0
2007-10-23 04:07:00,3.64428,3.64451,3.63887,3.63925,4890000.0
2007-10-23 04:08:00,3.64458,3.64458,3.63646,3.63646,4510000.0
2007-10-23 04:09:00,3.64501,3.64501,3.63742,3.64077,4900000.0
2007-10-23 04:10:00,3.64411,3.64867,3.63861,3.64643,12400000.0
2007-10-23 04:11:00,3.63966,3.64742,3.63962,3.64742,4510000.0
2007-10-23 04:12:00,3.64639,3.64785,3.63521,3.63957,4890000.0
2007-10-23 04:13:00,3.64365,3.64634,3.63704,3.64438,4510000.0
2007-10-23 04:14:00,3.64773,3.64773,3.64069,3.64069,3760000.0
2007-10-23 04:15:00,3.64181,3.64557,3.63944,3.64463,4130000.0
2007-10-23 04:16:00,3.64641,3.64764,3.64062,3.64226,4140000.0
2007-10-23 04:17:00,3.64105,3.64761,3.64048,3.64761,3380000.0
2007-10-23 04:18:00,3.63181,3.64157,3.63181,3.63956,4890000.0
2007-10-23 04:19:00,3.64022,3.64674,3.64022,3.64432,4140000.0
2007-10-23 04:20:00,3.64137,3.64604,3.63721,3.64112,7140000.0
2007-10-23 04:21:00,3.64648,3.64661,3.63632,3.64342,3380000.0
2007-10-23 04:22:00,3.63941,3.64578,3.63622,3.64447,8280000.0
2007-10-23 04:23:00,3.64051,3.64845,3.63787,3.64457,5260000.0
2007-10-23 04:24:00,3.64002,3.64734,3.6361,3.64325,5650000.0
2007-10-23 04:25:00,3.64689,3.64762,3.64115,3.64712,4880000.0
2007-10-23 04:26:00,3.64229,3.64393,3.64012,3.64322,2270000.0
2007-10-23 04:27:00,3.63876,3.64537,3.63876,3.64537,5270000.0
2007-10-23 04:28:00,3.64747,3.65009,3.63937,3.64816,6770000.0
2007-10-23 04:29:00,3.64453,3.64763,3.63955,3.64291,3770000.0
2007-10-23 04:30:00,3.64629,3.64629,3.63995,3.64452,7150000.0
2007-10-23 04:31:00,3.64653,3.64841,3.64241,3.64241,3380000.0
2007-10-23 04:32:00,3.6399,3.6421,3.63339,3.6421,6010000.0
2007-10-23 04:33:00,3.6339,3.64551,3.6339,3.63886,6020000.0
2007-10-23 04:34:00,3.64412,3.64683,3.63602,3.64492,7140000.0
2007-10-23 04:35:00,3.64645,3.64925,3.63793,3.64665,6400000.0
2007-10-23 04:36:00,3.64667,3.65489,3.64143,3.64208,7890000.0
2007-10-23 04:37:00,3.63536,3.64712,3.63536,3.63965,4500000.0
2007-10-23 04:38:00,3.64801,3.65118,3.64216,3.64585,9410000.0
2007-10-23 04:39:00,3.64311,3.64655,3.63941,3.63941,6770000.0
2007-10-23 04:40:00,3.64222,3.64587,3.63926,3.6423,5640000.0
2007-10-23 04:41:00,3.64259,3.64834,3.64259,3.64834,4510000.0
2007-10-23 04:42:00,3.64127,3.64755,3.63763,3.64755,3400000.0
2007-10-23 04:43:00,3.64324,3.64863,3.64264,3.64264,7510000.0
2007-10-23 04:44:00,3.64206,3.64838,3.63839,3.64271,6760000.0
2007-10-23 04:45:00,3.64696,3.64696,3.63536,3.64671,5280000.0
2007-10-23 04:46:00,3.6419,3.64711,3.6349,3.64711,7890000.0
2007-10-23 04:47:00,3.63674,3.6468,3.63674,3.64322,4890000.0
2007-10-23 04:48:00,3.64198,3.64935,3.64198,3.64819,6760000.0
2007-10-23 04:49:00,3.64412,3.64713,3.63633,3.64462,8250000.0
2007-10-23 04:50:00,3.6438,3.64792,3.6373,3.64792,4880000.0
2007-10-23 04:51:00,3.6447,3.64804,3.64095,3.64638,6400000.0
2007-10-23 04:52:00,3.64489,3.64723,3.63558,3.64723,4890000.0
2007-10-23 04:53:00,3.64753,3.65013,3.64285,3.64529,6020000.0
2007-10-23 04:54:00,3.64629,3.64629,3.63669,3.63963,8260000.0
2007-10-23 04:55:00,3.64623,3.64694,3.64048,3.645,4890000.0
2007-10-23 04:56:00,3.64817,3.6502,3.63953,3.64632,9010000.0
2007-10-23 04:57:00,3.64669,3.64669,3.63663,3.64098,5630000.0
2007-10-23 04:58:00,3.64469,3.64759,3.63862,3.64759,4520000.0
2007-10-23 04:59:00,3.63833,3.64791,3.63833,3.64403,7880000.0
2007-10-23 05:00:00,3.64264,3.64938,3.6377,3.6377,5260000.0
2007-10-23 05:01:00,3.64524,3.65013,3.64148,3.64148,5260000.0
2007-10-23 05:02:00,3.64496,3.64715,3.63953,3.64322,7520000.0
2007-10-23 05:03:00,3.64555,3.64842,3.63795,3.64537,5260000.0
2007-10-23 05:04:00,3.64735,3.64735,3.63645,3.63645,6760000.0
2007-10-23 05:05:00,3.64508,3.64701,3.63707,3.64566,7510000.0
2007-10-23 05:06:00,3.64384,3.64821,3.63617,3.64599,4890000.0
2007-10-23 05:07:00,3.64568,3.64878,3.63934,3.64768,6390000.0
2007-10-23 05:08:00,3.64569,3.64721,3.63607,3.64721,5640000.0
2007-10-23 05:09:00,3.63894,3.64357,3.63427,3.63911,4510000.0
2007-10-23 05:10:00,3.64156,3.64685,3.64108,3.64685,4880000.0
2007-10-23 05:11:00,3.64213,3.64897,3.63654,3.63654,5640000.0
2007-10-23 05:12:00,3.64333,3.64706,3.6403,3.64706,3390000.0
2007-10-23 05:13:00,3.6477,3.6477,3.63675,3.64756,6020000.0
2007-10-23 05:14:00,3.64411,3.64958,3.63645,3.63645,6390000.0
2007-10-23 05:15:00,3.63574,3.64762,3.63574,3.64021,9020000.0
2007-10-23 05:16:00,3.64527,3.64527,3.63352,3.63569,4880000.0
2007-10-23 05:18:00,3.6457,3.64716,3.63758,3.63758,4140000.0
2007-10-23 05:19:00,3.64079,3.64709,3.6379,3.64309,4880000.0
2007-10-23 05:20:00,3.644,3.64728,3.63978,3.64501,4520000.0
2007-10-23 05:21:00,3.64658,3.64803,3.63822,3.63822,3380000.0
2007-10-23 05:22:00,3.63881,3.64295,3.63261,3.64295,8660000.0
2007-10-23 05:23:00,3.64661,3.64796,3.63853,3.63853,5640000.0
2007-10-23 05:24:00,3.63999,3.64356,3.63516,3.63995,4880000.0
2007-10-23 05:25:00,3.6444,3.65174,3.64135,3.64812,7130000.0
2007-10-23 05:26:00,3.64668,3.64668,3.63604,3.64618,5640000.0
2007-10-23 05:27:00,3.6377,3.64836,3.6377,3.64041,7130000.0
2007-10-23 05:28:00,3.6375,3.64548,3.63569,3.63955,6760000.0
2007-10-23 05:29:00,3.63814,3.64233,3.63282,3.63282,6760000.0
2007-10-23 05:30:00,3.64305,3.64736,3.64027,3.64027,5260000.0
2007-10-23 05:31:00,3.6446,3.64473,3.63503,3.63503,6400000.0
2007-10-23 05:32:00,3.63943,3.63984,3.63555,3.63555,3000000.0
2007-10-23 05:33:00,3.63782,3.64827,3.63425,3.64503,7890000.0
2007-10-23 05:34:00,3.64291,3.64703,3.63587,3.64492,8270000.0
2007-10-23 05:35:00,3.64465,3.64868,3.64407,3.64754,4510000.0
2007-10-23 05:36:00,3.64466,3.64654,3.64452,3.64467,4510000.0
2007-10-23 05:37:00,3.64472,3.65194,3.63978,3.64796,6420000.0
2007-10-23 05:38:00,3.64624,3.64624,3.63832,3.64597,5260000.0
2007-10-23 05:39:00,3.64404,3.64952,3.63663,3.64408,6020000.0
2007-10-23 05:40:00,3.64655,3.64961,3.64109,3.64674,4510000.0
2007-10-23 05:41:00,3.64459,3.64653,3.63626,3.64501,6770000.0
2007-10-23 05:42:00,3.64513,3.64662,3.63925,3.64247,5250000.0
2007-10-23 05:43:00,3.64707,3.64707,3.64373,3.64373,2250000.0
2007-10-23 05:44:00,3.64728,3.64823,3.63604,3.63604,5260000.0
2007-10-23 05:45:00,3.64719,3.64723,3.63609,3.63609,5270000.0
2007-10-23 05:46:00,3.63592,3.64682,3.6347,3.64443,5260000.0
2007-10-23 05:47:00,3.64895,3.64895,3.64137,3.64496,6390000.0
2007-10-23 05:48:00,3.64328,3.65063,3.64175,3.646,5250000.0
2007-10-23 05:49:00,3.64174,3.6464,3.64032,3.64344,4130000.0
2007-10-23 05:50:00,3.64428,3.64698,3.64045,3.64698,4130000.0
2007-10-23 05:51:00,3.64505,3.64836,3.64505,3.64736,3020000.0
2007-10-23 05:53:00,3.64265,3.64986,3.63991,3.64986,5630000.0
2007-10-23 05:54:00,3.64575,3.6465,3.63685,3.64439,3770000.0
2007-10-23 05:55:00,3.646,3.646,3.63908,3.6443,4510000.0
2007-10-23 05:56:00,3.63945,3.64692,3.63945,3.64307,4130000.0
2007-10-23 05:57:00,3.64005,3.64506,3.63648,3.63648,5640000.0
2007-10-23 05:58:00,3.64784,3.64784,3.63979,3.64043,3380000.0
2007-10-23 05:59:00,3.64137,3.64678,3.63918,3.64471,6770000.0
2007-10-23 06:00:00,3.64271,3.64616,3.63982,3.64616,5250000.0
2007-10-23 06:01:00,3.6465,3.6465,3.63363,3.63731,2630000.0
2007-10-23 06:02:00,3.6431,3.6453,3.63527,3.6405,5260000.0
2007-10-23 06:03:00,3.64466,3.64944,3.63849,3.64616,6760000.0
2007-10-23 06:04:00,3.6455,3.64701,3.63731,3.643,5270000.0
2007-10-23 06:05:00,3.64399,3.64607,3.63793,3.64415,7140000.0
2007-10-23 06:06:00,3.64629,3.64839,3.64516,3.64712,5640000.0
2007-10-23 06:07:00,3.63989,3.64961,3.63398,3.64961,6390000.0
2007-10-23 06:08:00,3.64288,3.64814,3.63833,3.64494,7140000.0
2007-10-23 06:09:00,3.64704,3.64704,3.64491,3.64491,4510000.0
2007-10-23 06:10:00,3.6338,3.64539,3.6338,3.64539,4130000.0
2007-10-23 06:11:00,3.64238,3.64387,3.63314,3.63967,7500000.0
2007-10-23 06:12:00,3.63978,3.64802,3.63794,3.64092,6000000.0
2007-10-23 06:13:00,3.6397,3.64623,3.63623,3.63623,4890000.0
2007-10-23 06:14:00,3.64516,3.64653,3.63797,3.64653,4140000.0
2007-10-23 06:15:00,3.63937,3.64915,3.63937,3.64431,4510000.0
2007-10-23 06:16:00,3.63572,3.6445,3.63572,3.64446,4510000.0
2007-10-23 06:17:00,3.64291,3.64895,3.63486,3.64379,8650000.0
2007-10-23 06:18:00,3.64526,3.64536,3.63871,3.6405,6010000.0
2007-10-23 06:19:00,3.64454,3.64678,3.6421,3.64227,6000000.0
2007-10-23 06:20:00,3.64238,3.64603,3.63926,3.64169,6020000.0
2007-10-23 06:21:00,3.64355,3.64759,3.63898,3.64401,7880000.0
2007-10-23 06:22:00,3.64622,3.64648,3.63588,3.64175,11640000.0
2007-10-23 06:23:00,3.64374,3.64644,3.63872,3.64577,5260000.0
2007-10-23 06:24:00,3.64249,3.65013,3.64065,3.64324,7510000.0
2007-10-23 06:25:00,3.64378,3.64609,3.64345,3.64345,5250000.0
2007-10-23 06:26:00,3.6447,3.64857,3.63681,3.64027,7890000.0
2007-10-23 06:27:00,3.63849,3.64575,3.63504,3.63504,8260000.0
2007-10-23 06:28:00,3.63789,3.64621,3.63789,3.64515,7880000.0
2007-10-23 06:29:00,3.63714,3.64677,3.63714,3.63881,5640000.0
2007-10-23 06:30:00,3.64684,3.64684,3.63607,3.6418,9760000.0
2007-10-23 06:31:00,3.6426,3.64901,3.6426,3.64489,2640000.0
2007-10-23 06:32:00,3.64387,3.64846,3.63559,3.63948,5260000.0
2007-10-23 06:33:00,3.63542,3.64812,3.63542,3.64748,7880000.0
2007-10-23 06:35:00,3.64192,3.64734,3.63741,3.64516,4520000.0
2007-10-23 06:36:00,3.64244,3.64824,3.63882,3.64527,4530000.0
2007-10-23 06:37:00,3.64773,3.64773,3.63433,3.64094,3770000.0
2007-10-23 06:38:00,3.64329,3.64451,3.63526,3.64353,7880000.0
2007-10-23 06:39:00,3.6395,3.64646,3.63662,3.64304,7910000.0
2007-10-23 06:40:00,3.64522,3.64532,3.63607,3.64532,7140000.0
2007-10-23 06:41:00,3.64416,3.64708,3.64013,3.64013,6020000.0
2007-10-23 06:42:00,3.63986,3.64578,3.635,3.64123,6380000.0
2007-10-23 06:43:00,3.64488,3.64853,3.63487,3.64561,8280000.0
2007-10-23 06:44:00,3.64384,3.64642,3.63784,3.63916,7140000.0
2007-10-23 06:45:00,3.6474,3.64797,3.63827,3.64375,9030000.0
2007-10-23 06:46:00,3.63907,3.64506,3.63539,3.63539,6000000.0
2007-10-23 06:47:00,3.64035,3.64626,3.64035,3.64615,4510000.0
2007-10-23 06:48:00,3.6457,3.64699,3.64061,3.64061,4880000.0
2007-10-23 06:49:00,3.64779,3.64784,3.64084,3.6434,4140000.0
2007-10-23 06:50:00,3.64727,3.64727,3.63462,3.64465,4880000.0
2007-10-23 06:51:00,3.64481,3.64613,3.63597,3.64479,4510000.0
2007-10-23 06:52:00,3.64233,3.64606,3.63627,3.64547,4140000.0
2007-10-23 06:53:00,3.63795,3.65066,3.63795,3.64363,7900000.0
2007-10-23 06:54:00,3.64154,3.64445,3.63329,3.63872,4880000.0
2007-10-23 06:55:00,3.64665,3.64665,3.63674,3.63674,4510000.0
2007-10-23 06:56:00,3.63753,3.64436,3.63753,3.63934,7500000.0
2007-10-23 06:57:00,3.64435,3.64756,3.6374,3.64137,6020000.0
2007-10-23 06:58:00,3.63894,3.64448,3.63574,3.64074,5270000.0
2007-10-23 06:59:00,3.64681,3.6495,3.63975,3.64546,6020000.0
2007-10-23 07:00:00,3.64065,3.64753,3.63863,3.64743,6010000.0
2007-10-23 07:01:00,3.64514,3.64566,3.641,3.64359,5630000.0
2007-10-23 07:02:00,3.64673,3.65044,3.64102,3.64102,7140000.0
2007-10-23 07:03:00,3.64238,3.64758,3.63821,3.63865,5260000.0
2007-10-23 07:04:00,3.64813,3.64813,3.63633,3.64439,4520000.0
2007-10-23 07:05:00,3.63551,3.6473,3.63551,3.64506,4510000.0
2007-10-23 07:06:00,3.64304,3.64752,3.63605,3.64155,5630000.0
2007-10-23 07:07:00,3.64388,3.64508,3.63957,3.64164,4510000.0
2007-10-23 07:08:00,3.63828,3.64542,3.63592,3.64542,5630000.0
2007-10-23 07:09:00,3.64332,3.64804,3.63969,3.64675,5260000.0
2007-10-23 07:10:00,3.644,3.64941,3.63893,3.64377,5250000.0
2007-10-23 07:11:00,3.64373,3.6474,3.6342,3.64037,6770000.0
2007-10-23 07:12:00,3.64774,3.64774,3.64075,3.64075,5630000.0
2007-10-23 07:13:00,3.64344,3.64675,3.63605,3.64453,6020000.0
2007-10-23 07:14:00,3.64251,3.64589,3.63475,3.63475,4890000.0
2007-10-23 07:15:00,3.64273,3.64592,3.63631,3.63739,6010000.0
2007-10-23 07:16:00,3.64361,3.64907,3.63585,3.64252,6380000.0
2007-10-23 07:17:00,3.63521,3.64636,3.63521,3.63863,4140000.0
2007-10-23 07:18:00,3.64389,3.64604,3.63788,3.63788,5260000.0
2007-10-23 07:19:00,3.63766,3.64326,3.63262,3.63921,6770000.0
2007-10-23 07:20:00,3.64365,3.64752,3.63821,3.64319,4890000.0
2007-10-23 07:21:00,3.64471,3.64471,3.6397,3.64404,5250000.0
2007-10-23 07:22:00,3.64243,3.64567,3.63542,3.64526,6770000.0
2007-10-23 07:23:00,3.64284,3.64649,3.63967,3.6401,4510000.0
2007-10-23 07:24:00,3.64488,3.64506,3.63933,3.63937,3010000.0
2007-10-23 07:25:00,3.64459,3.65041,3.63955,3.64315,7880000.0
2007-10-23 07:26:00,3.63997,3.64528,3.63403,3.63603,6760000.0
2007-10-23 07:27:00,3.64463,3.64463,3.63483,3.64442,6390000.0
2007-10-23 07:28:00,3.64543,3.65091,3.6353,3.6353,6770000.0
2007-10-23 07:29:00,3.64413,3.64676,3.63715,3.64539,4890000.0
2007-10-23 07:30:00,3.64462,3.64462,3.6335,3.64378,4130000.0
2007-10-23 07:31:00,3.64525,3.64798,3.64417,3.64417,5260000.0
2007-10-23 07:32:00,3.64476,3.6449,3.63498,3.63874,4890000.0
2007-10-23 07:33:00,3.63887,3.64464,3.63544,3.64123,4140000.0
2007-10-23 07:34:00,3.63811,3.64842,3.63766,3.64719,4890000.0
2007-10-23 07:35:00,3.64051,3.64463,3.63618,3.64463,4880000.0
2007-10-23 07:36:00,3.64604,3.64706,3.63624,3.64706,4520000.0
2007-10-23 07:37:00,3.64503,3.64724,3.63441,3.63565,6400000.0
2007-10-23 07:38:00,3.63484,3.64396,3.63437,3.64041,6010000.0
2007-10-23 07:39:00,3.64122,3.6487,3.64099,3.64837,4510000.0
2007-10-23 07:40:00,3.63534,3.64534,3.63353,3.6412,5650000.0
2007-10-23 07:41:00,3.6456,3.64744,3.63656,3.64744,7520000.0
2007-10-23 07:42:00,3.63647,3.64837,3.63647,3.64552,7890000.0
2007-10-23 07:43:00,3.644,3.64451,3.63724,3.64255,4520000.0
2007-10-23 07:44:00,3.64362,3.64741,3.6433,3.64741,5260000.0
2007-10-23 07:45:00,3.64032,3.65212,3.64032,3.64734,9790000.0
2007-10-23 07:46:00,3.6425,3.64646,3.63718,3.6398,4880000.0
2007-10-23 07:47:00,3.63965,3.64771,3.63621,3.64607,4520000.0
2007-10-23 07:48:00,3.64448,3.64537,3.63587,3.63587,4140000.0
2007-10-23 07:49:00,3.64482,3.64621,3.63638,3.64343,4510000.0
2007-10-23 07:50:00,3.64503,3.64581,3.6411,3.64313,4880000.0
2007-10-23 07:51:00,3.63594,3.64485,3.63594,3.6429,5270000.0
2007-10-23 07:52:00,3.64539,3.64601,3.63713,3.64289,4890000.0
2007-10-23 07:53:00,3.63605,3.64287,3.63442,3.64144,4900000.0
2007-10-23 07:54:00,3.63608,3.64473,3.63297,3.64375,4520000.0
2007-10-23 07:55:00,3.64298,3.64716,3.64271,3.64337,4880000.0
2007-10-23 07:56:00,3.64497,3.64608,3.63683,3.6391,6010000.0
2007-10-23 07:57:00,3.64405,3.64405,3.63891,3.64279,4890000.0
2007-10-23 07:58:00,3.64625,3.64625,3.63547,3.64032,6390000.0
2007-10-23 07:59:00,3.63576,3.6442,3.63357,3.6442,6760000.0
2007-10-23 08:00:00,3.63588,3.64672,3.63588,3.6435,5260000.0
2007-10-23 08:01:00,3.64652,3.64714,3.63835,3.64496,6760000.0
2007-10-23 08:02:00,3.64639,3.64904,3.64201,3.64733,4510000.0
2007-10-23 08:03:00,3.6379,3.64716,3.6379,3.64313,7510000.0
2007-10-23 08:04:00,3.64175,3.64776,3.64175,3.64776,6380000.0
2007-10-23 08:05:00,3.64829,3.64829,3.64205,3.64664,6760000.0
2007-10-23 08:06:00,3.64239,3.64843,3.63885,3.64654,8640000.0
2007-10-23 08:07:00,3.64107,3.64336,3.63533,3.64336,4880000.0
2007-10-23 08:08:00,3.64469,3.64699,3.63704,3.64613,5270000.0
2007-10-23 08:09:00,3.64702,3.64777,3.63952,3.63952,5630000.0
2007-10-23 08:10:00,3.64707,3.64707,3.63609,3.64536,5250000.0
2007-10-23 08:11:00,3.64487,3.64663,3.64133,3.64133,4880000.0
2007-10-23 08:12:00,3.63703,3.64387,3.63381,3.63915,6380000.0
2007-10-23 08:13:00,3.64022,3.64416,3.63886,3.64416,6020000.0
2007-10-23 08:14:00,3.64355,3.64494,3.63844,3.63844,3770000.0
2007-10-23 08:15:00,3.64617,3.64617,3.63999,3.64536,6390000.0
2007-10-23 08:16:00,3.64084,3.64424,3.64084,3.64327,4880000.0
2007-10-23 08:17:00,3.6442,3.64436,3.6367,3.6367,5260000.0
2007-10-23 08:18:00,3.64536,3.64632,3.63444,3.64499,4890000.0
2007-10-23 08:19:00,3.63318,3.64336,3.63066,3.64336,4150000.0
2007-10-23 08:20:00,3.64459,3.64565,3.63382,3.63905,6390000.0
2007-10-23 08:21:00,3.64249,3.64643,3.64249,3.64385,4900000.0
2007-10-23 08:22:00,3.64486,3.64545,3.6381,3.64485,6770000.0
2007-10-23 08:23:00,3.644,3.64735,3.63652,3.64352,6380000.0
2007-10-23 08:24:00,3.64139,3.64382,3.63837,3.64258,5250000.0
2007-10-23 08:25:00,3.64008,3.64122,3.62982,3.63598,7130000.0
2007-10-23 08:26:00,3.63673,3.64367,3.63673,3.63995,7130000.0
2007-10-23 08:27:00,3.63862,3.64381,3.63862,3.6431,4890000.0
2007-10-23 08:28:00,3.63784,3.64415,3.63385,3.63385,5630000.0
2007-10-23 08:29:00,3.64254,3.64325,3.6399,3.6428,4140000.0
2007-10-23 08:30:00,3.63843,3.64237,3.63766,3.63877,4140000.0
2007-10-23 08:31:00,3.64148,3.64418,3.63685,3.63818,7880000.0
2007-10-23 08:32:00,3.63641,3.64182,3.63027,3.6398,7140000.0
2007-10-23 08:33:00,3.63888,3.64383,3.62918,3.63576,6390000.0
2007-10-23 08:34:00,3.64116,3.64479,3.63463,3.63463,7510000.0
2007-10-23 08:35:00,3.64489,3.64489,3.63569,3.64124,6010000.0
2007-10-23 08:36:00,3.63414,3.64516,3.63414,3.64431,5640000.0
2007-10-23 08:37:00,3.64036,3.64353,3.63308,3.63978,6770000.0
2007-10-23 08:38:00,3.6455,3.6455,3.63857,3.64545,7140000.0
2007-10-23 08:39:00,3.64506,3.64506,3.63688,3.64003,5250000.0
2007-10-23 08:40:00,3.63535,3.64572,3.63466,3.64433,4510000.0
2007-10-23 08:41:00,3.6395,3.64497,3.63528,3.64367,4140000.0
2007-10-23 08:42:00,3.64462,3.64635,3.63952,3.64442,6400000.0
2007-10-23 08:43:00,3.64497,3.64571,3.6387,3.64414,6760000.0
2007-10-23 08:44:00,3.64114,3.64797,3.63831,3.64703,11260000.0
2007-10-23 08:45:00,3.64462,3.64629,3.63535,3.64629,6770000.0
2007-10-23 08:46:00,3.6385,3.64475,3.63496,3.63919,5270000.0
2007-10-23 08:47:00,3.64007,3.6464,3.63306,3.6464,6770000.0
2007-10-23 08:48:00,3.64561,3.64732,3.64119,3.6471,4880000.0
2007-10-23 08:49:00,3.64541,3.64656,3.63678,3.64656,7880000.0
2007-10-23 08:50:00,3.64498,3.6469,3.6347,3.63522,7140000.0
2007-10-23 08:51:00,3.63952,3.6466,3.63912,3.64574,3400000.0
2007-10-23 08:52:00,3.64201,3.64724,3.64075,3.64257,3770000.0
2007-10-23 08:53:00,3.6459,3.6476,3.636,3.64397,6020000.0
2007-10-23 08:54:00,3.64729,3.64806,3.63646,3.64119,5280000.0
2007-10-23 08:55:00,3.64148,3.6476,3.63541,3.6373,5260000.0
2007-10-23 08:56:00,3.64214,3.64705,3.64071,3.64071,5250000.0
2007-10-23 08:57:00,3.64608,3.64831,3.64472,3.64632,4520000.0
2007-10-23 08:58:00,3.6425,3.64905,3.63737,3.64779,6390000.0
2007-10-23 08:59:00,3.64346,3.64724,3.63825,3.64316,4520000.0
2007-10-23 09:00:00,3.6368,3.64753,3.63607,3.64753,8270000.0
2007-10-23 09:01:00,3.64118,3.64805,3.64081,3.64673,6770000.0
2007-10-23 09:02:00,3.64638,3.64833,3.64163,3.6438,4900000.0
2007-10-23 09:03:00,3.62997,3.64467,3.62997,3.64108,6770000.0
2007-10-23 09:04:00,3.64422,3.64905,3.63881,3.64428,4880000.0
2007-10-23 09:05:00,3.64067,3.64873,3.63983,3.64781,4510000.0
2007-10-23 09:06:00,3.6438,3.64896,3.63884,3.64844,11640000.0
2007-10-23 09:07:00,3.63993,3.64991,3.63993,3.64725,4880000.0
2007-10-23 09:08:00,3.64364,3.64855,3.63657,3.6451,4890000.0
2007-10-23 09:09:00,3.64365,3.6488,3.6414,3.6427,5260000.0
2007-10-23 09:10:00,3.65002,3.65002,3.64183,3.64674,10140000.0
2007-10-23 09:11:00,3.64728,3.64937,3.63977,3.64392,9780000.0
2007-10-23 09:12:00,3.64235,3.64884,3.64235,3.64424,6390000.0
2007-10-23 09:13:00,3.64657,3.6489,3.63849,3.64698,9770000.0
2007-10-23 09:14:00,3.64137,3.64667,3.63516,3.64484,16520000.0
2007-10-23 09:15:00,3.6412,3.64773,3.63671,3.63671,8640000.0
2007-10-23 09:16:00,3.64625,3.64817,3.64163,3.64719,7130000.0
2007-10-23 09:17:00,3.64505,3.64748,3.63691,3.63716,4880000.0
2007-10-23 09:18:00,3.6444,3.64974,3.6444,3.64974,4520000.0
2007-10-23 09:19:00,3.6427,3.64892,3.63915,3.64892,5260000.0
2007-10-23 09:20:00,3.64318,3.64814,3.64177,3.64797,6010000.0
2007-10-23 09:21:00,3.64065,3.6484,3.6405,3.64566,5650000.0
2007-10-23 09:22:00,3.64689,3.6493,3.63824,3.64843,9400000.0
2007-10-23 09:23:00,3.64127,3.64715,3.64033,3.64526,4880000.0
2007-10-23 09:24:00,3.64812,3.64957,3.64024,3.64885,6380000.0
2007-10-23 09:25:00,3.64049,3.64693,3.63425,3.64693,6030000.0
2007-10-23 09:26:00,3.64852,3.64989,3.63803,3.64745,8650000.0
2007-10-23 09:27:00,3.64343,3.64914,3.64326,3.64361,4880000.0
2007-10-23 09:28:00,3.64347,3.64822,3.63542,3.6477,10140000.0
2007-10-23 09:29:00,3.64677,3.64968,3.63909,3.63909,12770000.0
2007-10-23 09:30:00,3.64332,3.64843,3.64263,3.64682,6390000.0
2007-10-23 09:31:00,3.64793,3.64859,3.64277,3.64325,4520000.0
2007-10-23 09:32:00,3.64157,3.64966,3.64157,3.64966,4510000.0
2007-10-23 09:33:00,3.64817,3.65063,3.63968,3.64874,6010000.0
2007-10-23 09:34:00,3.64591,3.64988,3.64414,3.64603,7510000.0
2007-10-23 09:35:00,3.64807,3.64983,3.64292,3.64974,5630000.0
2007-10-23 09:36:00,3.64213,3.6515,3.64055,3.64885,8630000.0
2007-10-23 09:37:00,3.65068,3.65068,3.64345,3.65042,4140000.0
2007-10-23 09:38:00,3.65015,3.65105,3.64319,3.65105,4510000.0
2007-10-23 09:39:00,3.65101,3.65101,3.6399,3.64958,7130000.0
2007-10-23 09:40:00,3.64746,3.64968,3.6356,3.6356,7510000.0
2007-10-23 09:41:00,3.64602,3.65185,3.64106,3.64585,5640000.0
2007-10-23 09:42:00,3.64529,3.64998,3.6438,3.64779,7130000.0
2007-10-23 09:43:00,3.64713,3.64986,3.64004,3.64813,4140000.0
2007-10-23 09:44:00,3.65117,3.65308,3.64669,3.65289,10540000.0
2007-10-23 09:45:00,3.65269,3.65269,3.63997,3.65227,4880000.0
2007-10-23 09:46:00,3.65338,3.65338,3.6377,3.65242,8270000.0
2007-10-23 09:47:00,3.64977,3.65072,3.63759,3.65072,6390000.0
2007-10-23 09:48:00,3.64688,3.65173,3.63909,3.65162,4520000.0
2007-10-23 09:49:00,3.64255,3.65175,3.64132,3.64711,3400000.0
2007-10-23 09:50:00,3.63701,3.64889,3.63391,3.64652,7500000.0
2007-10-23 09:51:00,3.64965,3.65143,3.64264,3.65004,4510000.0
2007-10-23 09:52:00,3.64977,3.65325,3.64835,3.65325,4530000.0
2007-10-23 09:53:00,3.64891,3.65223,3.64042,3.64042,7510000.0
2007-10-23 09:54:00,3.64905,3.65175,3.64301,3.65175,4880000.0
2007-10-23 09:55:00,3.64694,3.65262,3.64394,3.64394,4140000.0
2007-10-23 09:56:00,3.65102,3.65206,3.64379,3.64645,6380000.0
2007-10-23 09:57:00,3.65276,3.65276,3.64414,3.64414,4510000.0
2007-10-23 09:58:00,3.65405,3.6571,3.64434,3.65411,5650000.0
2007-10-23 09:59:00,3.65326,3.65372,3.64275,3.65372,12020000.0
2007-10-23 10:00:00,3.65208,3.6533,3.64256,3.64877,5630000.0
2007-10-23 10:01:00,3.64811,3.65289,3.64811,3.65289,4880000.0
2007-10-23 10:02:00,3.65391,3.65803,3.64567,3.65514,6770000.0
2007-10-23 10:03:00,3.64927,3.65336,3.64281,3.64715,9780000.0
2007-10-23 10:04:00,3.65295,3.65456,3.64785,3.64885,7130000.0
2007-10-23 10:05:00,3.6525,3.6525,3.64272,3.64598,5260000.0
2007-10-23 10:06:00,3.65333,3.65392,3.6444,3.65148,4890000.0
2007-10-23 10:07:00,3.65242,3.65273,3.64053,3.64287,6000000.0
2007-10-23 10:08:00,3.65338,3.65338,3.64776,3.65275,9010000.0
2007-10-23 10:09:00,3.65119,3.65452,3.64413,3.65337,7890000.0
2007-10-23 10:10:00,3.6415,3.65321,3.6415,3.65321,5290000.0
2007-10-23 10:11:00,3.65144,3.65318,3.64149,3.65318,10150000.0
2007-10-23 10:12:00,3.65235,3.65235,3.64379,3.64885,5650000.0
2007-10-23 10:13:00,3.6536,3.6536,3.64629,3.64775,5640000.0
2007-10-23 10:14:00,3.65022,3.65344,3.64423,3.64791,11290000.0
2007-10-23 10:15:00,3.65252,3.65398,3.64702,3.65135,7130000.0
2007-10-23 10:16:00,3.65186,3.65186,3.64619,3.6514,4510000.0
2007-10-23 10:17:00,3.64603,3.6471,3.63067,3.64259,5260000.0
2007-10-23 10:18:00,3.64693,3.65017,3.64193,3.6457,4880000.0
2007-10-23 10:19:00,3.651,3.651,3.64122,3.64896,5650000.0
2007-10-23 10:20:00,3.65406,3.65498,3.64553,3.64864,7910000.0
2007-10-23 10:21:00,3.64869,3.65583,3.6444,3.65458,10900000.0
2007-10-23 10:22:00,3.65013,3.65182,3.64056,3.64656,5270000.0
2007-10-23 10:23:00,3.64206,3.6528,3.64206,3.64808,4510000.0
2007-10-23 10:24:00,3.6503,3.65181,3.63964,3.65181,7890000.0
2007-10-23 10:25:00,3.64296,3.64749,3.64193,3.64312,5260000.0
2007-10-23 10:26:00,3.65091,3.65349,3.64448,3.64643,6020000.0
2007-10-23 10:27:00,3.65078,3.65107,3.64205,3.65107,4520000.0
2007-10-23 10:28:00,3.64701,3.65309,3.64701,3.64867,3770000.0
2007-10-23 10:29:00,3.64819,3.65146,3.64055,3.65065,15420000.0
2007-10-23 10:30:00,3.65357,3.65357,3.64508,3.65283,6030000.0
2007-10-23 10:31:00,3.6518,3.6518,3.63918,3.65079,9020000.0
2007-10-23 10:32:00,3.64929,3.65265,3.6432,3.65265,5630000.0
2007-10-23 10:33:00,3.64772,3.65155,3.64135,3.65152,4150000.0
2007-10-23 10:34:00,3.65059,3.65226,3.64324,3.64325,7510000.0
2007-10-23 10:35:00,3.64821,3.65265,3.6383,3.64398,4520000.0
2007-10-23 10:36:00,3.65083,3.653,3.64517,3.64928,5640000.0
2007-10-23 10:37:00,3.65265,3.65396,3.64574,3.64984,7880000.0
2007-10-23 10:38:00,3.64882,3.65074,3.6463,3.65013,5270000.0
2007-10-23 10:39:00,3.64509,3.65249,3.64509,3.64831,4880000.0
2007-10-23 10:40:00,3.65415,3.65415,3.64495,3.64993,5270000.0
2007-10-23 10:41:00,3.64787,3.65203,3.64094,3.65203,5260000.0
2007-10-23 10:42:00,3.64633,3.65144,3.64176,3.64592,5640000.0
2007-10-23 10:43:00,3.64816,3.65939,3.6473,3.64811,6760000.0
2007-10-23 10:44:00,3.64634,3.65101,3.64442,3.64971,6010000.0
2007-10-23 10:45:00,3.65169,3.65169,3.64466,3.65098,6390000.0
2007-10-23 10:46:00,3.65192,3.65192,3.64231,3.65143,4140000.0
2007-10-23 10:47:00,3.64754,3.65108,3.64693,3.65108,4510000.0
2007-10-23 10:48:00,3.64929,3.65199,3.64193,3.64748,6020000.0
2007-10-23 10:49:00,3.64783,3.65268,3.64503,3.64686,7510000.0
2007-10-23 10:50:00,3.65206,3.65206,3.64413,3.65026,7140000.0
2007-10-23 10:51:00,3.64696,3.65158,3.63973,3.65059,4520000.0
2007-10-23 10:52:00,3.65217,3.65235,3.64653,3.65122,5630000.0
2007-10-23 10:53:00,3.64278,3.65196,3.64195,3.65116,6010000.0
2007-10-23 10:54:00,3.64864,3.65176,3.64163,3.65114,5630000.0
2007-10-23 10:55:00,3.65146,3.65272,3.64747,3.65272,7890000.0
2007-10-23 10:56:00,3.64942,3.65307,3.6424,3.64618,7510000.0
2007-10-23 10:57:00,3.64614,3.6512,3.64246,3.64875,5270000.0
2007-10-23 10:58:00,3.65358,3.65394,3.6481,3.65331,4140000.0
2007-10-23 10:59:00,3.65266,3.65528,3.64434,3.65528,5270000.0
2007-10-23 11:00:00,3.64909,3.65368,3.63978,3.64397,13150000.0
2007-10-23 11:01:00,3.654,3.654,3.64772,3.65368,5630000.0
2007-10-23 11:02:00,3.6452,3.65355,3.64191,3.64191,7130000.0
2007-10-23 11:03:00,3.64998,3.65673,3.6434,3.65076,7130000.0
2007-10-23 11:04:00,3.64995,3.65252,3.64509,3.64871,3770000.0
2007-10-23 11:05:00,3.64976,3.6519,3.64345,3.65134,6390000.0
2007-10-23 11:06:00,3.65392,3.6546,3.64521,3.65424,7500000.0
2007-10-23 11:07:00,3.64445,3.65482,3.64445,3.64905,5630000.0
2007-10-23 11:08:00,3.64994,3.65184,3.63887,3.65111,4900000.0
2007-10-23 11:09:00,3.65202,3.6538,3.64463,3.6538,5260000.0
2007-10-23 11:10:00,3.64865,3.6532,3.64322,3.65061,5640000.0
2007-10-23 11:11:00,3.6521,3.65383,3.64169,3.65383,6770000.0
2007-10-23 11:12:00,3.65435,3.65449,3.64472,3.65438,7140000.0
2007-10-23 11:13:00,3.64925,3.65323,3.64629,3.65231,5260000.0
2007-10-23 11:14:00,3.64917,3.65233,3.64033,3.65158,10530000.0
2007-10-23 11:15:00,3.64922,3.65367,3.64603,3.65343,5630000.0
2007-10-23 11:16:00,3.64734,3.65255,3.64246,3.65136,5260000.0
2007-10-23 11:17:00,3.65236,3.65392,3.64476,3.64717,4880000.0
2007-10-23 11:18:00,3.65229,3.65357,3.64303,3.65227,4510000.0
2007-10-23 11:19:00,3.64865,3.65405,3.64681,3.65405,4880000.0
2007-10-23 11:20:00,3.64509,3.65322,3.64509,3.65322,4890000.0
2007-10-23 11:21:00,3.65237,3.65237,3.63765,3.6497,7510000.0
2007-10-23 11:22:00,3.6539,3.65419,3.65204,3.65297,6020000.0
2007-10-23 11:23:00,3.6517,3.65317,3.64654,3.65049,4510000.0
2007-10-23 11:24:00,3.64623,3.65323,3.6429,3.64735,4510000.0
2007-10-23 11:25:00,3.64606,3.65324,3.64373,3.65324,6010000.0
2007-10-23 11:26:00,3.64681,3.65205,3.64681,3.65205,4510000.0
2007-10-23 11:27:00,3.65103,3.65275,3.64673,3.65242,5650000.0
2007-10-23 11:28:00,3.64596,3.65226,3.64329,3.65029,6760000.0
2007-10-23 11:29:00,3.64704,3.65533,3.64704,3.65091,9780000.0
2007-10-23 11:30:00,3.65354,3.65415,3.64421,3.64421,5640000.0
2007-10-23 11:31:00,3.64904,3.65235,3.64299,3.65235,5250000.0
2007-10-23 11:32:00,3.65306,3.65349,3.64184,3.64863,8250000.0
2007-10-23 11:33:00,3.65154,3.65532,3.64702,3.65352,5640000.0
2007-10-23 11:34:00,3.65374,3.65374,3.64236,3.64569,3770000.0
2007-10-23 11:35:00,3.65099,3.65261,3.64691,3.65216,5640000.0
2007-10-23 11:36:00,3.65187,3.65352,3.64258,3.65338,8260000.0
2007-10-23 11:37:00,3.65322,3.65322,3.64456,3.65215,5650000.0
2007-10-23 11:38:00,3.65049,3.65162,3.64032,3.65162,5260000.0
2007-10-23 11:39:00,3.64868,3.65302,3.64768,3.653,4140000.0
2007-10-23 11:40:00,3.64704,3.6517,3.64257,3.64257,4510000.0
2007-10-23 11:41:00,3.65269,3.65269,3.64615,3.65162,6010000.0
2007-10-23 11:42:00,3.65079,3.65164,3.64776,3.64776,4140000.0
2007-10-23 11:43:00,3.64953,3.65397,3.64767,3.65046,8270000.0
2007-10-23 11:44:00,3.64963,3.65402,3.64623,3.64623,5630000.0
2007-10-23 11:45:00,3.64736,3.65354,3.64736,3.65215,4880000.0
2007-10-23 11:46:00,3.64035,3.64895,3.63841,3.64573,8260000.0
2007-10-23 11:47:00,3.64538,3.65283,3.64481,3.65283,5260000.0
2007-10-23 11:48:00,3.65182,3.65183,3.64128,3.65,7130000.0
2007-10-23 11:49:00,3.64718,3.65136,3.64366,3.64586,5270000.0
2007-10-23 11:50:00,3.6508,3.6508,3.63962,3.64569,5640000.0
2007-10-23 11:51:00,3.65247,3.65247,3.64579,3.6479,5260000.0
2007-10-23 11:52:00,3.65045,3.65196,3.64454,3.65184,3770000.0
2007-10-23 11:53:00,3.64657,3.65314,3.64344,3.64344,7140000.0
2007-10-23 11:54:00,3.6509,3.65384,3.64664,3.64781,6390000.0
2007-10-23 11:55:00,3.64705,3.64999,3.64116,3.64739,4520000.0
2007-10-23 11:56:00,3.64796,3.65134,3.64621,3.64659,4890000.0
2007-10-23 11:57:00,3.64434,3.65422,3.64434,3.64997,6380000.0
2007-10-23 11:58:00,3.64772,3.65228,3.64636,3.64752,5270000.0
2007-10-23 11:59:00,3.6505,3.65453,3.64777,3.65298,7520000.0
2007-10-23 12:00:00,3.64748,3.65117,3.63579,3.64742,4880000.0
2007-10-23 12:01:00,3.64768,3.65184,3.64301,3.64872,7140000.0
2007-10-23 12:02:00,3.65088,3.65232,3.64156,3.65232,7140000.0
2007-10-23 12:03:00,3.64712,3.65328,3.64693,3.65328,4140000.0
2007-10-23 12:04:00,3.65261,3.65261,3.64704,3.65186,5270000.0
2007-10-23 12:05:00,3.65102,3.65102,3.64234,3.64576,5630000.0
2007-10-23 12:06:00,3.64317,3.65244,3.64303,3.64303,4510000.0
2007-10-23 12:07:00,3.64311,3.65231,3.64175,3.64691,4520000.0
2007-10-23 12:08:00,3.64619,3.65176,3.64087,3.65176,4880000.0
2007-10-23 12:09:00,3.64756,3.65261,3.64592,3.65261,5260000.0
2007-10-23 12:10:00,3.6486,3.65175,3.64779,3.64789,4880000.0
2007-10-23 12:11:00,3.6514,3.6514,3.6372,3.6372,5250000.0
2007-10-23 12:12:00,3.65073,3.6508,3.64419,3.64419,5650000.0
2007-10-23 12:13:00,3.65056,3.6527,3.64663,3.64755,4510000.0
2007-10-23 12:14:00,3.64861,3.65223,3.64166,3.65202,6020000.0
2007-10-23 12:15:00,3.65235,3.65282,3.64572,3.65282,10880000.0
2007-10-23 12:16:00,3.64785,3.65165,3.64514,3.64792,4510000.0
2007-10-23 12:17:00,3.65031,3.65205,3.6445,3.64546,4140000.0
2007-10-23 12:18:00,3.65172,3.65262,3.64724,3.65262,6010000.0
2007-10-23 12:19:00,3.65346,3.65346,3.64306,3.64707,4510000.0
2007-10-23 12:20:00,3.65265,3.65309,3.64768,3.64938,4890000.0
2007-10-23 12:21:00,3.65346,3.65346,3.64664,3.65164,6760000.0
2007-10-23 12:22:00,3.64827,3.65365,3.64827,3.65359,5260000.0
2007-10-23 12:23:00,3.64974,3.65502,3.64777,3.64803,4890000.0
2007-10-23 12:24:00,3.64099,3.6529,3.64099,3.6529,7140000.0
2007-10-23 12:25:00,3.65144,3.65144,3.64021,3.64693,10140000.0
2007-10-23 12:26:00,3.64941,3.65372,3.64358,3.64413,8270000.0
2007-10-23 12:27:00,3.65371,3.65371,3.64532,3.65122,4890000.0
2007-10-23 12:28:00,3.65146,3.65327,3.64606,3.65293,4890000.0
2007-10-23 12:29:00,3.65253,3.65304,3.64589,3.65209,5260000.0
2007-10-23 12:30:00,3.65453,3.65555,3.64476,3.65445,16180000.0
2007-10-23 12:31:00,3.6494,3.65465,3.64932,3.65407,5640000.0
2007-10-23 12:32:00,3.64227,3.65276,3.64227,3.64856,6020000.0
2007-10-23 12:33:00,3.65011,3.65329,3.6415,3.65304,5260000.0
2007-10-23 12:34:00,3.64811,3.65374,3.64673,3.65156,4140000.0
2007-10-23 12:35:00,3.6486,3.65311,3.64846,3.65268,5260000.0
2007-10-23 12:36:00,3.65297,3.65297,3.64207,3.64984,4880000.0
2007-10-23 12:37:00,3.65374,3.65426,3.64442,3.6536,5660000.0
2007-10-23 12:38:00,3.6495,3.65339,3.64898,3.6533,5260000.0
2007-10-23 12:39:00,3.64356,3.65429,3.64356,3.65207,7140000.0
2007-10-23 12:40:00,3.64445,3.65345,3.64445,3.65298,5260000.0
2007-10-23 12:41:00,3.64808,3.65332,3.64141,3.65239,5650000.0
2007-10-23 12:42:00,3.64937,3.65435,3.64504,3.65435,7530000.0
2007-10-23 12:43:00,3.65288,3.65443,3.64848,3.64848,5640000.0
2007-10-23 12:44:00,3.64767,3.65261,3.64439,3.65261,4140000.0
2007-10-23 12:45:00,3.65215,3.65276,3.64273,3.64748,5630000.0
2007-10-23 12:46:00,3.65353,3.6553,3.64419,3.65273,5630000.0
2007-10-23 12:47:00,3.65015,3.65456,3.6474,3.65117,4510000.0
2007-10-23 12:48:00,3.64514,3.65472,3.64514,3.64819,4520000.0
2007-10-23 12:49:00,3.64807,3.65316,3.6434,3.64667,4510000.0
2007-10-23 12:50:00,3.65474,3.65533,3.64449,3.65071,3770000.0
2007-10-23 12:51:00,3.65115,3.65348,3.6465,3.64988,4520000.0
2007-10-23 12:52:00,3.65254,3.65332,3.64466,3.65332,4890000.0
2007-10-23 12:53:00,3.65268,3.65416,3.64488,3.65416,6750000.0
2007-10-23 12:54:00,3.65159,3.65275,3.64198,3.65275,4890000.0
2007-10-23 12:55:00,3.65028,3.65366,3.65,3.65289,3770000.0
2007-10-23 12:56:00,3.64797,3.6527,3.64462,3.64596,4900000.0
2007-10-23 12:57:00,3.64563,3.65695,3.64563,3.65444,9400000.0
2007-10-23 12:58:00,3.64811,3.65177,3.64103,3.64103,7520000.0
2007-10-23 12:59:00,3.65381,3.65381,3.64383,3.65194,4890000.0
2007-10-23 13:00:00,3.6494,3.65241,3.6449,3.65123,7150000.0
2007-10-23 13:01:00,3.64717,3.65347,3.6436,3.65347,8260000.0
2007-10-23 13:02:00,3.64801,3.65355,3.64172,3.65226,5630000.0
2007-10-23 13:03:00,3.64632,3.6533,3.64225,3.6533,6040000.0
2007-10-23 13:04:00,3.65053,3.65306,3.64367,3.64973,5630000.0
2007-10-23 13:05:00,3.64797,3.65197,3.64171,3.65141,5260000.0
2007-10-23 13:06:00,3.65024,3.65377,3.64411,3.65377,5270000.0
2007-10-23 13:07:00,3.64885,3.65347,3.64731,3.64731,4140000.0
2007-10-23 13:08:00,3.65186,3.65306,3.64776,3.65241,4150000.0
2007-10-23 13:09:00,3.64745,3.65315,3.63964,3.65315,12780000.0
2007-10-23 13:10:00,3.64889,3.65406,3.64849,3.65291,5250000.0
2007-10-23 13:11:00,3.65364,3.65459,3.64494,3.65383,4140000.0
2007-10-23 13:12:00,3.65238,3.65238,3.64161,3.64848,7880000.0
2007-10-23 13:13:00,3.65238,3.65262,3.64169,3.65262,7500000.0
2007-10-23 13:14:00,3.64616,3.65188,3.64085,3.65188,9010000.0
2007-10-23 13:15:00,3.648,3.65459,3.6464,3.6464,6400000.0
2007-10-23 13:16:00,3.64916,3.65038,3.64068,3.64908,4890000.0
2007-10-23 13:17:00,3.64959,3.65376,3.6456,3.65256,5630000.0
2007-10-23 13:18:00,3.65303,3.6547,3.64501,3.65442,7500000.0
2007-10-23 13:19:00,3.64787,3.65392,3.64341,3.65392,6380000.0
2007-10-23 13:20:00,3.6501,3.6501,3.64263,3.64823,5260000.0
2007-10-23 13:21:00,3.65441,3.65441,3.6448,3.65228,5290000.0
2007-10-23 13:22:00,3.645,3.65591,3.645,3.65119,6010000.0
2007-10-23 13:23:00,3.65496,3.65513,3.64755,3.65218,6390000.0
2007-10-23 13:24:00,3.64789,3.65414,3.64349,3.65414,4880000.0
2007-10-23 13:25:00,3.65283,3.65391,3.64461,3.65391,6010000.0
2007-10-23 13:26:00,3.65413,3.65483,3.64963,3.65349,4890000.0
2007-10-23 13:27:00,3.65399,3.65399,3.64752,3.65006,5270000.0
2007-10-23 13:28:00,3.65089,3.6544,3.6476,3.6544,6410000.0
2007-10-23 13:29:00,3.65054,3.65485,3.64907,3.65485,3400000.0
2007-10-23 13:30:00,3.6497,3.65406,3.64767,3.65244,7510000.0
2007-10-23 13:31:00,3.65042,3.65522,3.64691,3.65303,4880000.0
2007-10-23 13:32:00,3.65363,3.65363,3.64571,3.65166,4890000.0
2007-10-23 13:33:00,3.65002,3.65715,3.6463,3.65026,10900000.0
2007-10-23 13:34:00,3.65198,3.65198,3.64357,3.64758,6400000.0
2007-10-23 13:35:00,3.65279,3.65321,3.64351,3.64912,5260000.0
2007-10-23 13:36:00,3.64949,3.65382,3.64299,3.65382,6020000.0
2007-10-23 13:37:00,3.65531,3.65531,3.64276,3.65413,6760000.0
2007-10-23 13:38:00,3.65338,3.65338,3.64178,3.64523,6400000.0
2007-10-23 13:39:00,3.65422,3.65422,3.6466,3.64839,4880000.0
2007-10-23 13:40:00,3.64561,3.65441,3.64335,3.65434,6020000.0
2007-10-23 13:41:00,3.65448,3.65448,3.64439,3.64439,4900000.0
2007-10-23 13:42:00,3.64925,3.65387,3.64171,3.65366,6750000.0
2007-10-23 13:43:00,3.64839,3.65386,3.64254,3.65386,5270000.0
2007-10-23 13:44:00,3.65333,3.65333,3.64154,3.64577,9020000.0
2007-10-23 13:45:00,3.6539,3.6555,3.64601,3.64601,6770000.0
2007-10-23 13:46:00,3.64941,3.65738,3.64768,3.65581,8650000.0
2007-10-23 13:47:00,3.65045,3.65463,3.64819,3.65031,4890000.0
2007-10-23 13:48:00,3.64815,3.65452,3.6407,3.65241,5270000.0
2007-10-23 13:49:00,3.64715,3.65305,3.64565,3.65305,4520000.0
2007-10-23 13:50:00,3.65286,3.65304,3.6428,3.65304,7510000.0
2007-10-23 13:51:00,3.65439,3.65439,3.6469,3.64966,4140000.0
2007-10-23 13:52:00,3.65,3.6548,3.64719,3.64719,5640000.0
2007-10-23 13:53:00,3.64672,3.65146,3.64061,3.64598,9020000.0
2007-10-23 13:54:00,3.65386,3.65386,3.63981,3.64252,12790000.0
2007-10-23 13:55:00,3.65255,3.65326,3.64733,3.65293,5650000.0
2007-10-23 13:56:00,3.65236,3.65236,3.64414,3.65221,4140000.0
2007-10-23 13:57:00,3.64727,3.65228,3.64143,3.64671,4900000.0
2007-10-23 13:58:00,3.64781,3.6539,3.64425,3.65297,4890000.0
2007-10-23 13:59:00,3.65069,3.65242,3.64481,3.6498,7510000.0
2007-10-23 14:00:00,3.65141,3.6532,3.64348,3.65306,10530000.0
2007-10-23 14:01:00,3.64779,3.65223,3.64099,3.65223,4140000.0
2007-10-23 14:02:00,3.64758,3.65586,3.64408,3.65052,6760000.0
2007-10-23 14:03:00,3.65212,3.65289,3.64078,3.6508,10910000.0
2007-10-23 14:04:00,3.65338,3.65338,3.64438,3.64469,4140000.0
2007-10-23 14:05:00,3.64856,3.65251,3.64082,3.65224,5630000.0
2007-10-23 14:06:00,3.65118,3.65118,3.63907,3.64769,9020000.0
2007-10-23 14:07:00,3.65328,3.65371,3.64522,3.65357,6760000.0
2007-10-23 14:08:00,3.64363,3.65341,3.64217,3.65341,4890000.0
2007-10-23 14:09:00,3.64854,3.65417,3.64807,3.65041,4890000.0
2007-10-23 14:10:00,3.65212,3.65212,3.63753,3.64624,6390000.0
2007-10-23 14:11:00,3.65285,3.65287,3.64235,3.64853,6400000.0
2007-10-23 14:12:00,3.64872,3.65316,3.64254,3.65182,6760000.0
2007-10-23 14:13:00,3.6498,3.65335,3.64287,3.65256,6020000.0
2007-10-23 14:14:00,3.65352,3.65366,3.64313,3.65127,5630000.0
2007-10-23 14:15:00,3.65244,3.65519,3.64853,3.65144,9020000.0
2007-10-23 14:16:00,3.65351,3.65362,3.64218,3.65362,6390000.0
2007-10-23 14:17:00,3.65256,3.65389,3.64495,3.65375,6750000.0
2007-10-23 14:18:00,3.64999,3.65131,3.64175,3.64995,6010000.0
2007-10-23 14:19:00,3.65224,3.65255,3.64551,3.65122,5260000.0
2007-10-23 14:20:00,3.64402,3.65355,3.64402,3.64458,4510000.0
2007-10-23 14:21:00,3.64721,3.65323,3.64345,3.65311,5640000.0
2007-10-23 14:22:00,3.64557,3.65362,3.64104,3.64104,7140000.0
2007-10-23 14:23:00,3.64759,3.65265,3.64748,3.64748,7510000.0
2007-10-23 14:24:00,3.64765,3.65268,3.64151,3.65122,9390000.0
2007-10-23 14:25:00,3.65053,3.65155,3.64249,3.64384,9780000.0
2007-10-23 14:26:00,3.64761,3.65228,3.64559,3.64717,5260000.0
2007-10-23 14:27:00,3.65251,3.65345,3.64362,3.65345,5640000.0
2007-10-23 14:28:00,3.64817,3.65326,3.64722,3.64908,6030000.0
2007-10-23 14:29:00,3.65099,3.65177,3.64566,3.65177,5250000.0
2007-10-23 14:30:00,3.65307,3.65379,3.6459,3.65379,8260000.0
2007-10-23 14:31:00,3.64931,3.6553,3.64727,3.65066,6020000.0
2007-10-23 14:32:00,3.64678,3.65789,3.64494,3.65484,8260000.0
2007-10-23 14:33:00,3.6501,3.65268,3.64332,3.65235,7140000.0
2007-10-23 14:34:00,3.64775,3.65351,3.64775,3.65351,4510000.0
2007-10-23 14:35:00,3.65349,3.65396,3.64432,3.65396,4150000.0
2007-10-23 14:36:00,3.65403,3.65449,3.64462,3.65301,6020000.0
2007-10-23 14:37:00,3.64762,3.65027,3.6471,3.6471,5250000.0
2007-10-23 14:38:00,3.65358,3.6543,3.64679,3.6543,6020000.0
2007-10-23 14:39:00,3.65358,3.65404,3.64614,3.65318,5630000.0
2007-10-23 14:40:00,3.6499,3.65335,3.64765,3.65292,4510000.0
2007-10-23 14:41:00,3.64883,3.65347,3.64383,3.65208,4510000.0
2007-10-23 14:42:00,3.65247,3.65323,3.64191,3.64959,6400000.0
2007-10-23 14:43:00,3.65185,3.65325,3.64662,3.65325,7130000.0
2007-10-23 14:44:00,3.65161,3.65219,3.64296,3.64985,8280000.0
2007-10-23 14:45:00,3.65021,3.65365,3.6403,3.65365,6400000.0
2007-10-23 14:46:00,3.65192,3.65192,3.63899,3.64656,5270000.0
2007-10-23 14:47:00,3.64456,3.65142,3.64227,3.65142,6770000.0
2007-10-23 14:48:00,3.65073,3.65164,3.64311,3.65028,4150000.0
2007-10-23 14:49:00,3.65309,3.6541,3.64692,3.65236,6390000.0
2007-10-23 14:50:00,3.64769,3.65274,3.64673,3.65263,9770000.0
2007-10-23 14:51:00,3.64775,3.65303,3.64705,3.64705,4890000.0
2007-10-23 14:52:00,3.65297,3.65297,3.64286,3.64287,4890000.0
2007-10-23 14:53:00,3.64992,3.65242,3.64598,3.6486,5640000.0
2007-10-23 14:54:00,3.6477,3.65285,3.64659,3.65285,5640000.0
2007-10-23 14:55:00,3.65049,3.65301,3.64398,3.65061,6390000.0
2007-10-23 14:56:00,3.64278,3.65107,3.64189,3.64232,6750000.0
2007-10-23 14:57:00,3.64749,3.65288,3.64487,3.6521,6760000.0
2007-10-23 14:58:00,3.64276,3.65171,3.6402,3.64304,5260000.0
2007-10-23 14:59:00,3.64939,3.64939,3.63617,3.63946,11650000.0
2007-10-23 15:00:00,3.65279,3.65299,3.64545,3.64886,10510000.0
2007-10-23 15:01:00,3.65201,3.65296,3.64632,3.65296,6410000.0
2007-10-23 15:02:00,3.64646,3.65413,3.64517,3.65089,7510000.0
2007-10-23 15:03:00,3.65353,3.65353,3.64434,3.64657,5640000.0
2007-10-23 15:04:00,3.64713,3.65164,3.63879,3.65164,8650000.0
2007-10-23 15:05:00,3.64487,3.65616,3.64487,3.65534,4520000.0
2007-10-23 15:06:00,3.64734,3.65237,3.63904,3.65237,6780000.0
2007-10-23 15:07:00,3.64456,3.6523,3.64456,3.6523,5260000.0
2007-10-23 15:08:00,3.65145,3.65208,3.64676,3.64811,5260000.0
2007-10-23 15:09:00,3.65297,3.65333,3.64364,3.64364,6020000.0
2007-10-23 15:10:00,3.65302,3.65359,3.64399,3.65357,6400000.0
2007-10-23 15:11:00,3.6432,3.65268,3.6432,3.6499,4890000.0
2007-10-23 15:12:00,3.64957,3.65363,3.64957,3.65313,5260000.0
2007-10-23 15:13:00,3.65238,3.65238,3.64169,3.64602,4510000.0
2007-10-23 15:14:00,3.65329,3.65611,3.64414,3.65139,13530000.0
2007-10-23 15:15:00,3.64801,3.65207,3.64434,3.64434,4880000.0
2007-10-23 15:16:00,3.64832,3.65433,3.64451,3.65245,4890000.0
2007-10-23 15:17:00,3.65314,3.65322,3.64329,3.65247,9760000.0
2007-10-23 15:18:00,3.65322,3.65322,3.64322,3.65152,4910000.0
2007-10-23 15:19:00,3.64752,3.65393,3.64531,3.64531,4140000.0
2007-10-23 15:20:00,3.65357,3.65594,3.64431,3.65032,5260000.0
2007-10-23 15:21:00,3.64695,3.64998,3.63898,3.64685,7530000.0
2007-10-23 15:22:00,3.64891,3.65325,3.64532,3.65,3770000.0
2007-10-23 15:23:00,3.65034,3.65352,3.64309,3.65352,7140000.0
2007-10-23 15:24:00,3.64678,3.65256,3.64126,3.65131,6760000.0
2007-10-23 15:25:00,3.65302,3.65302,3.64489,3.6479,4510000.0
2007-10-23 15:26:00,3.65356,3.65356,3.63976,3.65124,6760000.0
2007-10-23 15:27:00,3.64808,3.6545,3.64219,3.6498,9030000.0
2007-10-23 15:28:00,3.64902,3.65116,3.64563,3.65106,4880000.0
2007-10-23 15:29:00,3.65222,3.65643,3.64481,3.64494,5630000.0
2007-10-23 15:30:00,3.65425,3.65425,3.64725,3.64858,8270000.0
2007-10-23 15:31:00,3.65039,3.65233,3.64087,3.64764,6770000.0
2007-10-23 15:32:00,3.65131,3.6523,3.64443,3.6523,3770000.0
2007-10-23 15:33:00,3.65299,3.65416,3.64474,3.65416,4510000.0
2007-10-23 15:34:00,3.65015,3.65221,3.64107,3.65097,7520000.0
2007-10-23 15:35:00,3.64738,3.65118,3.64482,3.64643,6760000.0
2007-10-23 15:36:00,3.65239,3.65283,3.64402,3.64973,5280000.0
2007-10-23 15:37:00,3.65271,3.65401,3.64441,3.64441,4520000.0
2007-10-23 15:38:00,3.64787,3.6532,3.64076,3.6532,6390000.0
2007-10-23 15:39:00,3.65239,3.65268,3.64697,3.65268,5630000.0
2007-10-23 15:40:00,3.65164,3.65358,3.64407,3.65332,7130000.0
2007-10-23 15:41:00,3.64984,3.65387,3.6416,3.65387,8270000.0
2007-10-23 15:42:00,3.6474,3.65175,3.64609,3.64609,4890000.0
2007-10-23 15:43:00,3.64489,3.65113,3.64489,3.65101,4880000.0
2007-10-23 15:44:00,3.65154,3.65348,3.64244,3.65348,7510000.0
2007-10-23 15:45:00,3.64947,3.65332,3.64152,3.65332,4140000.0
2007-10-23 15:46:00,3.65476,3.65476,3.64437,3.65373,5260000.0
2007-10-23 15:47:00,3.64517,3.65448,3.64517,3.65124,6760000.0
2007-10-23 15:48:00,3.64944,3.653,3.64845,3.65203,6020000.0
2007-10-23 15:49:00,3.64613,3.65381,3.64146,3.64949,4510000.0
2007-10-23 15:50:00,3.65512,3.65616,3.6494,3.65616,4890000.0
2007-10-23 15:51:00,3.65007,3.65309,3.64787,3.65223,6770000.0
2007-10-23 15:52:00,3.65016,3.65468,3.64854,3.65468,5270000.0
2007-10-23 15:53:00,3.64718,3.65435,3.64404,3.65053,7140000.0
2007-10-23 15:54:00,3.65037,3.65528,3.64902,3.65133,6400000.0
2007-10-23 15:55:00,3.65308,3.65452,3.64702,3.65433,3770000.0
2007-10-23 15:56:00,3.65522,3.65589,3.65136,3.65571,6000000.0
2007-10-23 15:57:00,3.65226,3.6559,3.64994,3.6559,5630000.0
2007-10-23 15:58:00,3.65416,3.65616,3.65266,3.65616,7880000.0
2007-10-23 15:59:00,3.65188,3.65527,3.64838,3.65495,9780000.0
2007-10-23 16:00:00,3.65561,3.65561,3.64866,3.6547,5630000.0
2007-10-23 16:01:00,3.65332,3.66461,3.64922,3.65229,8650000.0
2007-10-23 16:02:00,3.65021,3.65636,3.65021,3.65636,4890000.0
2007-10-23 16:03:00,3.65087,3.65603,3.64993,3.6508,5630000.0
2007-10-23 16:04:00,3.65242,3.65721,3.64691,3.65608,5640000.0
2007-10-23 16:05:00,3.6495,3.65598,3.64892,3.65567,6010000.0
2007-10-23 16:06:00,3.65355,3.65454,3.64317,3.64994,8650000.0
2007-10-23 16:07:00,3.65503,3.65653,3.64974,3.65653,4880000.0
2007-10-23 16:08:00,3.65141,3.65579,3.64638,3.65536,6760000.0
2007-10-23 16:09:00,3.65128,3.65535,3.64903,3.6492,7510000.0
2007-10-23 16:10:00,3.65574,3.65574,3.64459,3.65487,12010000.0
2007-10-23 16:11:00,3.65231,3.65428,3.64725,3.65357,6400000.0
2007-10-23 16:12:00,3.64747,3.65476,3.64747,3.65419,7150000.0
2007-10-23 16:13:00,3.65279,3.6544,3.64907,3.6544,5280000.0
2007-10-23 16:14:00,3.65435,3.65475,3.64084,3.65128,4140000.0
2007-10-23 16:15:00,3.65148,3.65349,3.6475,3.6475,5260000.0
2007-10-23 16:16:00,3.65468,3.65663,3.65066,3.65534,7130000.0
2007-10-23 16:17:00,3.65014,3.6534,3.64712,3.6534,4140000.0
2007-10-23 16:18:00,3.64887,3.65366,3.64386,3.65366,9020000.0
2007-10-23 16:19:00,3.6539,3.6539,3.64784,3.65217,4520000.0
2007-10-23 16:20:00,3.64983,3.65367,3.6444,3.6517,6020000.0
2007-10-23 16:21:00,3.65328,3.65548,3.64723,3.65158,6380000.0
2007-10-23 16:22:00,3.6525,3.65576,3.64597,3.65546,4510000.0
2007-10-23 16:23:00,3.65379,3.65546,3.6526,3.65546,6020000.0
2007-10-23 16:24:00,3.65193,3.65549,3.64805,3.6548,7140000.0
2007-10-23 16:25:00,3.65395,3.6556,3.64839,3.6556,3770000.0
2007-10-23 16:26:00,3.65589,3.65589,3.64424,3.65362,4520000.0
2007-10-23 16:27:00,3.65161,3.65856,3.64724,3.65541,11650000.0
2007-10-23 16:28:00,3.65544,3.65544,3.64872,3.65392,6770000.0
2007-10-23 16:29:00,3.65469,3.65469,3.64646,3.65018,5260000.0
2007-10-23 16:30:00,3.65465,3.65465,3.6474,3.65203,6390000.0
2007-10-23 16:31:00,3.65368,3.65463,3.64632,3.64969,11640000.0
2007-10-23 16:32:00,3.65427,3.65427,3.64293,3.64943,6000000.0
2007-10-23 16:33:00,3.64723,3.65378,3.64662,3.65378,6010000.0
2007-10-23 16:34:00,3.65261,3.65425,3.64136,3.65425,5630000.0
2007-10-23 16:35:00,3.65164,3.6546,3.64405,3.64644,12030000.0
2007-10-23 16:36:00,3.6544,3.6544,3.6443,3.6443,7880000.0
2007-10-23 16:37:00,3.64999,3.6535,3.6462,3.6462,6380000.0
2007-10-23 16:38:00,3.65063,3.65612,3.6453,3.65612,10150000.0
2007-10-23 16:39:00,3.65118,3.65629,3.64593,3.65629,5650000.0
2007-10-23 16:40:00,3.65553,3.65582,3.64607,3.65582,4890000.0
2007-10-23 16:41:00,3.65013,3.65657,3.64571,3.65657,6020000.0
2007-10-23 16:42:00,3.65248,3.65614,3.64775,3.65561,5260000.0
2007-10-23 16:43:00,3.65172,3.65843,3.65133,3.65702,4140000.0
2007-10-23 16:44:00,3.65267,3.65803,3.64762,3.65803,6380000.0
2007-10-23 16:45:00,3.65599,3.65599,3.64645,3.65319,6390000.0
2007-10-23 16:46:00,3.64824,3.65822,3.64824,3.65822,6770000.0
2007-10-23 16:47:00,3.65436,3.65763,3.65156,3.65333,6020000.0
2007-10-23 16:48:00,3.64906,3.65915,3.64906,3.65818,4880000.0
2007-10-23 16:49:00,3.66048,3.66048,3.64916,3.65765,6780000.0
2007-10-23 16:50:00,3.66091,3.66091,3.65214,3.65214,3770000.0
2007-10-23 16:51:00,3.65179,3.65758,3.64781,3.65143,6020000.0
2007-10-23 16:52:00,3.65151,3.66315,3.65151,3.65633,6400000.0
2007-10-23 16:53:00,3.65744,3.65744,3.64851,3.64851,4890000.0
2007-10-23 16:54:00,3.65085,3.66326,3.65085,3.65733,6760000.0
2007-10-23 16:55:00,3.65717,3.6588,3.65153,3.65811,4890000.0
2007-10-23 16:56:00,3.65435,3.6593,3.6506,3.65063,6010000.0
2007-10-23 16:57:00,3.65581,3.65866,3.64892,3.64892,4510000.0
2007-10-23 16:58:00,3.65344,3.65956,3.65344,3.65846,6390000.0
2007-10-23 16:59:00,3.65922,3.65965,3.6505,3.65769,8660000.0
2007-10-23 17:00:00,3.65933,3.65969,3.64992,3.64992,7890000.0
2007-10-23 17:01:00,3.65937,3.65937,3.64635,3.65665,7510000.0
2007-10-23 17:02:00,3.65286,3.66092,3.65286,3.65449,6390000.0
2007-10-23 17:03:00,3.65267,3.6588,3.64988,3.65444,4140000.0
2007-10-23 17:04:00,3.65382,3.65747,3.64749,3.65199,6380000.0
2007-10-23 17:05:00,3.65275,3.65836,3.65229,3.65234,5630000.0
2007-10-23 17:06:00,3.6591,3.6591,3.65063,3.65063,7140000.0
2007-10-23 17:07:00,3.65646,3.65899,3.65093,3.65869,8640000.0
2007-10-23 17:08:00,3.65294,3.65909,3.64733,3.65909,5640000.0
2007-10-23 17:09:00,3.65933,3.65933,3.64498,3.65709,7900000.0
2007-10-23 17:10:00,3.65974,3.65974,3.65059,3.65795,5630000.0
2007-10-23 17:11:00,3.65253,3.65895,3.6481,3.65423,7500000.0
2007-10-23 17:12:00,3.65892,3.65892,3.65173,3.65486,6380000.0
2007-10-23 17:13:00,3.66079,3.66128,3.65347,3.65766,5260000.0
2007-10-23 17:14:00,3.65687,3.6606,3.6499,3.65765,12020000.0
2007-10-23 17:15:00,3.6615,3.6615,3.65287,3.65736,12010000.0
2007-10-23 17:16:00,3.65322,3.66097,3.65322,3.66033,6030000.0
2007-10-23 17:17:00,3.66048,3.66092,3.65385,3.6551,6010000.0
2007-10-23 17:18:00,3.66129,3.66185,3.65077,3.65077,4890000.0
2007-10-23 17:19:00,3.65147,3.66195,3.65147,3.6608,6000000.0
2007-10-23 17:20:00,3.6603,3.66105,3.65261,3.65962,4140000.0
2007-10-23 17:21:00,3.65979,3.66191,3.65167,3.65824,6760000.0
2007-10-23 17:22:00,3.65508,3.66092,3.64914,3.66092,12760000.0
2007-10-23 17:23:00,3.66053,3.66089,3.65278,3.66089,6000000.0
2007-10-23 17:24:00,3.65547,3.66236,3.65471,3.66156,10520000.0
2007-10-23 17:25:00,3.65808,3.66503,3.65432,3.6544,7140000.0
2007-10-23 17:26:00,3.66185,3.66223,3.65575,3.65916,6750000.0
2007-10-23 17:27:00,3.66219,3.66219,3.65529,3.65648,9010000.0
2007-10-23 17:28:00,3.65707,3.66098,3.64945,3.65843,6400000.0
2007-10-23 17:29:00,3.65976,3.66129,3.65043,3.66129,7510000.0
2007-10-23 17:30:00,3.66157,3.66157,3.64901,3.65106,6010000.0
2007-10-23 17:31:00,3.66136,3.66136,3.65207,3.65515,6770000.0
2007-10-23 17:32:00,3.65717,3.6622,3.65717,3.66134,6770000.0
2007-10-23 17:33:00,3.6589,3.66122,3.64933,3.66122,12020000.0
2007-10-23 17:34:00,3.6539,3.66338,3.6539,3.65884,5250000.0
2007-10-23 17:35:00,3.66359,3.66441,3.6528,3.66199,8280000.0
2007-10-23 17:36:00,3.65613,3.66171,3.65285,3.65578,5260000.0
2007-10-23 17:37:00,3.65578,3.66239,3.65276,3.6572,6390000.0
2007-10-23 17:38:00,3.65655,3.66302,3.6511,3.66259,12800000.0
2007-10-23 17:39:00,3.6616,3.6637,3.65383,3.65857,8650000.0
2007-10-23 17:40:00,3.65892,3.66353,3.65096,3.65905,10890000.0
2007-10-23 17:41:00,3.66092,3.66201,3.6519,3.65724,6010000.0
2007-10-23 17:42:00,3.65087,3.66145,3.64945,3.65747,10910000.0
2007-10-23 17:43:00,3.65744,3.66204,3.65167,3.65751,13540000.0
2007-10-23 17:44:00,3.66004,3.66192,3.65461,3.65674,4140000.0
2007-10-23 17:45:00,3.65781,3.66075,3.65294,3.66059,9010000.0
2007-10-23 17:46:00,3.65395,3.66147,3.65395,3.66147,5630000.0
2007-10-23 17:47:00,3.65491,3.66093,3.65491,3.66052,8250000.0
2007-10-23 17:48:00,3.66194,3.66194,3.65702,3.65727,4510000.0
2007-10-23 17:49:00,3.65706,3.66054,3.65507,3.65964,4510000.0
2007-10-23 17:50:00,3.64812,3.66399,3.64812,3.65862,7150000.0
2007-10-23 17:51:00,3.65098,3.6609,3.64996,3.65614,7510000.0
2007-10-23 17:52:00,3.6596,3.66026,3.65315,3.65893,6020000.0
2007-10-23 17:53:00,3.65809,3.66072,3.65524,3.65906,6010000.0
2007-10-23 17:54:00,3.65703,3.65975,3.64782,3.65954,6380000.0
2007-10-23 17:55:00,3.6533,3.6594,3.64691,3.6594,8270000.0
2007-10-23 17:56:00,3.65747,3.65864,3.64603,3.65341,6760000.0
2007-10-23 17:57:00,3.65504,3.66092,3.65058,3.65558,7910000.0
2007-10-23 17:58:00,3.65757,3.65779,3.64937,3.65733,9760000.0
2007-10-23 17:59:00,3.65791,3.6606,3.64606,3.65857,11270000.0
2007-10-23 18:00:00,3.65789,3.65971,3.64855,3.65429,13160000.0
2007-10-23 18:01:00,3.65983,3.65983,3.65214,3.65214,5250000.0
2007-10-23 18:03:00,3.65877,3.65897,3.64873,3.65001,5630000.0
2007-10-23 18:04:00,3.65565,3.66222,3.65127,3.65354,10510000.0
2007-10-23 18:05:00,3.6583,3.66021,3.65024,3.65915,9030000.0
2007-10-23 18:06:00,3.6567,3.66282,3.6518,3.65973,6400000.0
2007-10-23 18:07:00,3.65541,3.65974,3.65239,3.65239,5630000.0
2007-10-23 18:08:00,3.65439,3.65803,3.64812,3.65803,6030000.0
2007-10-23 18:09:00,3.65807,3.6602,3.65547,3.65976,4880000.0
2007-10-23 18:10:00,3.66116,3.66182,3.65286,3.66038,5260000.0
2007-10-23 18:11:00,3.6592,3.6592,3.65365,3.65482,4510000.0
2007-10-23 18:12:00,3.6597,3.65977,3.6498,3.65692,11260000.0
2007-10-23 18:13:00,3.65943,3.65943,3.65361,3.65364,4140000.0
2007-10-23 18:14:00,3.65922,3.65922,3.64866,3.65752,10150000.0
2007-10-23 18:15:00,3.653,3.65856,3.64949,3.65856,7520000.0
2007-10-23 18:16:00,3.65052,3.66222,3.65052,3.65392,9020000.0
2007-10-23 18:17:00,3.65646,3.65886,3.6546,3.65886,4880000.0
2007-10-23 18:18:00,3.65492,3.65848,3.65257,3.65848,4510000.0
2007-10-23 18:19:00,3.65454,3.66062,3.64992,3.65483,5650000.0
2007-10-23 18:20:00,3.65314,3.65863,3.65179,3.65179,4140000.0
2007-10-23 18:21:00,3.65357,3.65882,3.64728,3.65443,10900000.0
2007-10-23 18:22:00,3.65901,3.65901,3.65134,3.65657,5650000.0
2007-10-23 18:23:00,3.65836,3.66129,3.65443,3.65596,4510000.0
2007-10-23 18:24:00,3.65984,3.65984,3.64966,3.65961,15410000.0
2007-10-23 18:25:00,3.65385,3.65808,3.64932,3.65248,7880000.0
2007-10-23 18:26:00,3.65893,3.66001,3.65036,3.65465,9040000.0
2007-10-23 18:27:00,3.65354,3.65998,3.65354,3.65998,4880000.0
2007-10-23 18:28:00,3.6594,3.66168,3.6565,3.65914,5250000.0
2007-10-23 18:29:00,3.6594,3.6594,3.64923,3.65776,7880000.0
2007-10-23 18:30:00,3.66067,3.66207,3.65443,3.66093,6760000.0
2007-10-23 18:31:00,3.65429,3.66213,3.65429,3.66006,5630000.0
2007-10-23 18:32:00,3.66039,3.66087,3.65093,3.65093,5260000.0
2007-10-23 18:33:00,3.65519,3.66002,3.64992,3.65843,7880000.0
2007-10-23 18:34:00,3.65251,3.66194,3.65251,3.66014,4520000.0
2007-10-23 18:35:00,3.65271,3.65967,3.65271,3.65896,8280000.0
2007-10-23 18:36:00,3.65498,3.66032,3.65129,3.66032,4510000.0
2007-10-23 18:37:00,3.65323,3.65931,3.65004,3.65516,10900000.0
2007-10-23 18:38:00,3.65451,3.66008,3.65314,3.65473,10890000.0
2007-10-23 18:39:00,3.65954,3.65954,3.64801,3.659,7880000.0
2007-10-23 18:42:00,3.65591,3.6608,3.65282,3.65574,8630000.0
2007-10-23 18:43:00,3.6588,3.6588,3.65353,3.65757,4880000.0
2007-10-23 18:44:00,3.65881,3.66014,3.65073,3.66009,4880000.0
2007-10-23 18:45:00,3.65436,3.65925,3.6485,3.65925,6770000.0
2007-10-23 18:46:00,3.65677,3.66135,3.6492,3.65978,7880000.0
2007-10-23 18:47:00,3.65779,3.65973,3.64971,3.65973,5640000.0
2007-10-23 18:48:00,3.65479,3.66049,3.65479,3.65883,6020000.0
2007-10-23 18:49:00,3.65552,3.66217,3.65222,3.65888,6750000.0
2007-10-23 18:50:00,3.65516,3.65909,3.64866,3.65425,7890000.0
2007-10-23 18:51:00,3.65863,3.65989,3.65096,3.65501,5630000.0
2007-10-23 18:52:00,3.65611,3.66324,3.65348,3.66154,7510000.0
2007-10-23 18:53:00,3.65729,3.66096,3.64921,3.65036,8640000.0
2007-10-23 18:54:00,3.65953,3.65971,3.65275,3.65681,8650000.0
2007-10-23 18:55:00,3.65261,3.6655,3.65261,3.6582,4890000.0
2007-10-23 18:56:00,3.65604,3.66229,3.65573,3.65978,4890000.0
2007-10-23 18:57:00,3.65947,3.65947,3.65043,3.6542,5250000.0
2007-10-23 18:58:00,3.65806,3.66089,3.65078,3.65882,6030000.0
2007-10-23 18:59:00,3.65562,3.66203,3.6545,3.65568,5650000.0
2007-10-23 19:00:00,3.66189,3.66442,3.65347,3.6569,9400000.0
2007-10-23 19:01:00,3.65846,3.65864,3.65014,3.6554,6000000.0
2007-10-23 19:02:00,3.65562,3.6595,3.65325,3.6595,6390000.0
2007-10-23 19:03:00,3.65986,3.65998,3.65076,3.65352,4890000.0
2007-10-23 19:04:00,3.65867,3.65884,3.64824,3.6542,7140000.0
2007-10-23 19:05:00,3.66029,3.66029,3.64794,3.65598,5260000.0
2007-10-23 19:06:00,3.65844,3.65854,3.64837,3.65525,4140000.0
2007-10-23 19:07:00,3.65247,3.65613,3.64643,3.65613,7510000.0
2007-10-23 19:08:00,3.65604,3.65604,3.6482,3.64908,6390000.0
2007-10-23 19:09:00,3.65228,3.65866,3.65228,3.65251,6760000.0
2007-10-23 19:12:00,3.65875,3.65875,3.64444,3.65795,8650000.0
2007-10-23 19:13:00,3.65986,3.66014,3.65462,3.65777,4150000.0
2007-10-23 19:14:00,3.65162,3.65639,3.65162,3.65639,4140000.0
2007-10-23 19:15:00,3.65886,3.65886,3.64651,3.65359,5270000.0
2007-10-23 19:16:00,3.65253,3.65884,3.64877,3.64877,7880000.0
2007-10-23 19:17:00,3.64928,3.66018,3.64928,3.65978,7140000.0
2007-10-23 19:18:00,3.65225,3.6591,3.64973,3.65801,4140000.0
2007-10-23 19:19:00,3.65714,3.65978,3.65261,3.65419,5250000.0
2007-10-23 19:20:00,3.6478,3.6606,3.6478,3.65405,7140000.0
2007-10-23 19:21:00,3.65791,3.66035,3.6513,3.66035,4890000.0
2007-10-23 19:22:00,3.65785,3.65918,3.64928,3.65798,9010000.0
2007-10-23 19:23:00,3.65915,3.65992,3.65288,3.65288,4880000.0
2007-10-23 19:24:00,3.65942,3.65942,3.65187,3.6574,6770000.0
2007-10-23 19:25:00,3.65441,3.66094,3.65187,3.65972,5640000.0
2007-10-23 19:26:00,3.65432,3.66496,3.65116,3.66063,6770000.0
2007-10-23 19:27:00,3.65904,3.66113,3.65219,3.65754,4880000.0
2007-10-23 19:28:00,3.65872,3.6621,3.65547,3.65912,5260000.0
2007-10-23 19:29:00,3.65801,3.65992,3.65043,3.65061,8630000.0
2007-10-23 19:30:00,3.65784,3.66181,3.65157,3.65963,12020000.0
2007-10-23 19:31:00,3.66087,3.66152,3.65478,3.66147,4890000.0
2007-10-23 19:32:00,3.65313,3.66002,3.65313,3.65792,5260000.0
2007-10-23 19:33:00,3.65921,3.65921,3.65417,3.65492,5260000.0
2007-10-23 19:34:00,3.65981,3.65982,3.65848,3.65889,4880000.0
2007-10-23 19:35:00,3.65606,3.66169,3.65115,3.65511,6020000.0
2007-10-23 19:36:00,3.65899,3.66073,3.65088,3.65088,4140000.0
2007-10-23 19:37:00,3.65469,3.65984,3.65032,3.65922,4890000.0
2007-10-23 19:38:00,3.65676,3.65927,3.65264,3.65264,4140000.0
2007-10-23 19:39:00,3.6608,3.6608,3.64958,3.64958,6390000.0
2007-10-23 19:40:00,3.65804,3.66345,3.65638,3.6609,5640000.0
2007-10-23 19:41:00,3.66054,3.66113,3.652,3.65967,5630000.0
2007-10-23 19:42:00,3.65653,3.66353,3.65582,3.65638,7140000.0
2007-10-23 19:43:00,3.65654,3.66167,3.65203,3.65203,4140000.0
2007-10-23 19:44:00,3.65742,3.66343,3.65731,3.66082,6390000.0
2007-10-23 19:45:00,3.654,3.66501,3.65163,3.66265,16890000.0
2007-10-23 19:46:00,3.64888,3.66055,3.64888,3.66055,7530000.0
2007-10-23 19:47:00,3.66024,3.66256,3.65554,3.65554,6760000.0
2007-10-23 19:48:00,3.6588,3.66005,3.6548,3.65822,5630000.0
2007-10-23 19:49:00,3.6537,3.659,3.64972,3.64972,3030000.0
2007-10-23 19:50:00,3.65322,3.66002,3.65053,3.66002,3770000.0
2007-10-23 19:51:00,3.64909,3.65738,3.64909,3.65682,3770000.0
2007-10-23 19:52:00,3.65533,3.66015,3.65093,3.65797,4510000.0
2007-10-23 19:53:00,3.65762,3.66082,3.65506,3.65506,4510000.0
2007-10-23 19:55:00,3.65848,3.65848,3.65608,3.65608,1500000.0
2007-10-23 19:56:00,3.66008,3.6613,3.6537,3.65956,4890000.0
2007-10-23 19:57:00,3.66051,3.66311,3.65359,3.6555,4510000.0
2007-10-23 19:58:00,3.6597,3.6597,3.65369,3.65399,4890000.0
2007-10-23 19:59:00,3.66001,3.66001,3.65299,3.65484,5260000.0
2007-10-23 20:00:00,3.6598,3.66086,3.6513,3.65853,7130000.0
2007-10-23 20:01:00,3.65496,3.66094,3.65496,3.65516,4130000.0
2007-10-23 20:02:00,3.66182,3.66182,3.65353,3.66036,7500000.0
2007-10-23 20:03:00,3.65788,3.65788,3.6488,3.64894,4880000.0
2007-10-23 20:04:00,3.65196,3.66079,3.65003,3.66079,7140000.0
2007-10-23 20:05:00,3.65153,3.65871,3.65153,3.65871,5260000.0
2007-10-23 20:06:00,3.65677,3.66023,3.64958,3.65437,3770000.0
2007-10-23 20:07:00,3.66093,3.66093,3.65123,3.65971,4510000.0
2007-10-23 20:08:00,3.65248,3.65895,3.65248,3.65789,5250000.0
2007-10-23 20:09:00,3.66053,3.66181,3.65634,3.66056,4510000.0
2007-10-23 20:10:00,3.65357,3.65886,3.65009,3.65009,3020000.0
2007-10-23 20:11:00,3.65437,3.65557,3.65013,3.65475,3380000.0
2007-10-23 20:12:00,3.65502,3.65883,3.64916,3.65207,5630000.0
2007-10-23 20:13:00,3.65859,3.65988,3.6498,3.65988,5260000.0
2007-10-23 20:14:00,3.6549,3.66033,3.65029,3.65962,10540000.0
2007-10-23 20:15:00,3.66064,3.66064,3.65034,3.65887,7130000.0
2007-10-23 20:16:00,3.65678,3.66059,3.65339,3.65339,5260000.0
2007-10-23 20:17:00,3.65496,3.66125,3.6528,3.65926,4510000.0
2007-10-23 20:18:00,3.65151,3.65879,3.65151,3.6532,6020000.0
2007-10-23 20:19:00,3.65955,3.65969,3.65055,3.65969,4890000.0
2007-10-23 20:20:00,3.65818,3.65867,3.65115,3.65462,6750000.0
2007-10-23 20:21:00,3.66093,3.66093,3.65022,3.65838,4140000.0
2007-10-23 20:22:00,3.65681,3.66063,3.65673,3.66063,3770000.0
2007-10-23 20:23:00,3.65301,3.6599,3.65053,3.65053,4140000.0
2007-10-23 20:24:00,3.66054,3.66061,3.65329,3.6597,4880000.0
2007-10-23 20:25:00,3.65878,3.66092,3.65349,3.65349,5260000.0
2007-10-23 20:26:00,3.65473,3.65981,3.65339,3.65826,8630000.0
2007-10-23 20:27:00,3.65573,3.66144,3.65523,3.65846,7510000.0
2007-10-23 20:28:00,3.65006,3.66123,3.65006,3.65303,6020000.0
2007-10-23 20:29:00,3.65316,3.65887,3.65248,3.65422,4880000.0
2007-10-23 20:30:00,3.65834,3.6601,3.65193,3.6601,6020000.0
2007-10-23 20:31:00,3.65498,3.65836,3.64926,3.64926,6750000.0
2007-10-23 20:32:00,3.65796,3.65946,3.65099,3.65946,4510000.0
2007-10-23 20:33:00,3.65812,3.66152,3.65097,3.66152,5630000.0
2007-10-23 20:34:00,3.65492,3.65897,3.64903,3.64935,9760000.0
2007-10-23 20:35:00,3.65956,3.66193,3.65477,3.66082,4500000.0
2007-10-23 20:36:00,3.65848,3.65848,3.65467,3.65821,3760000.0
2007-10-23 20:37:00,3.65718,3.65811,3.64797,3.65268,7140000.0
2007-10-23 20:38:00,3.65553,3.65878,3.65314,3.65878,4130000.0
2007-10-23 20:39:00,3.64985,3.65982,3.64943,3.65464,3760000.0
2007-10-23 20:40:00,3.65436,3.65791,3.64937,3.6496,5250000.0
2007-10-23 20:41:00,3.65721,3.65788,3.64582,3.65418,6750000.0
2007-10-23 20:42:00,3.66081,3.66152,3.64978,3.66152,6390000.0
2007-10-23 20:43:00,3.65792,3.65952,3.65747,3.65887,4140000.0
2007-10-23 20:44:00,3.65673,3.66394,3.65318,3.66006,9790000.0
2007-10-23 20:45:00,3.66227,3.66227,3.6508,3.6508,6410000.0
2007-10-23 20:46:00,3.65046,3.66076,3.65046,3.65787,7510000.0
2007-10-23 20:47:00,3.65479,3.66126,3.65258,3.6544,4140000.0
2007-10-23 20:48:00,3.65815,3.65912,3.64967,3.65011,4880000.0
2007-10-23 20:49:00,3.65968,3.66051,3.65321,3.65952,3400000.0
2007-10-23 20:50:00,3.65685,3.66051,3.65509,3.65968,3390000.0
2007-10-23 20:51:00,3.65724,3.66009,3.65326,3.65933,4880000.0
2007-10-23 20:52:00,3.65406,3.65985,3.65001,3.65267,9780000.0
2007-10-23 20:53:00,3.65404,3.6577,3.64772,3.65393,9760000.0
2007-10-23 20:54:00,3.65913,3.65913,3.65333,3.65735,4140000.0
2007-10-23 20:55:00,3.65874,3.65874,3.65098,3.65393,6390000.0
2007-10-23 20:56:00,3.6493,3.65855,3.6493,3.65855,4880000.0
2007-10-23 20:57:00,3.65467,3.66092,3.65091,3.66076,4890000.0
2007-10-23 20:58:00,3.65986,3.66339,3.65246,3.66082,9010000.0
2007-10-23 20:59:00,3.65864,3.65992,3.65416,3.65444,5630000.0
2007-10-23 21:00:00,3.65927,3.66196,3.65212,3.65838,7890000.0
2007-10-23 21:01:00,3.65945,3.66082,3.65062,3.65062,5630000.0
2007-10-23 21:02:00,3.6594,3.65969,3.65832,3.65956,4510000.0
2007-10-23 21:03:00,3.65672,3.65991,3.65643,3.6565,6380000.0
2007-10-23 21:04:00,3.65976,3.66027,3.64982,3.65029,4890000.0
2007-10-23 21:05:00,3.65966,3.65969,3.64889,3.64889,7130000.0
2007-10-23 21:06:00,3.65295,3.65932,3.65148,3.65928,10890000.0
2007-10-23 21:07:00,3.65511,3.66222,3.65095,3.65876,6400000.0
2007-10-23 21:08:00,3.65809,3.65809,3.64857,3.64857,3000000.0
2007-10-23 21:09:00,3.65452,3.65873,3.65295,3.65873,6400000.0
2007-10-23 21:10:00,3.65951,3.65951,3.64764,3.65652,4880000.0
2007-10-23 21:11:00,3.65842,3.65842,3.65162,3.65162,6380000.0
2007-10-23 21:12:00,3.65316,3.65969,3.65316,3.65469,9400000.0
2007-10-23 21:14:00,3.65487,3.66129,3.64966,3.65549,4520000.0
2007-10-23 21:15:00,3.65604,3.66325,3.65476,3.65896,7520000.0
2007-10-23 21:16:00,3.65799,3.66056,3.65283,3.65797,4900000.0
2007-10-23 21:17:00,3.65539,3.66085,3.65112,3.66002,4150000.0
2007-10-23 21:18:00,3.65993,3.66102,3.65476,3.66102,5260000.0
2007-10-23 21:19:00,3.65512,3.66034,3.65512,3.66034,4510000.0
2007-10-23 21:20:00,3.65835,3.66041,3.65128,3.65443,4510000.0
2007-10-23 21:22:00,3.65688,3.65833,3.65316,3.65316,4140000.0
2007-10-23 21:23:00,3.65843,3.65862,3.65438,3.65837,5630000.0
2007-10-23 21:24:00,3.65775,3.66071,3.65609,3.65898,4880000.0
2007-10-23 21:25:00,3.65946,3.66093,3.65568,3.65996,5650000.0
2007-10-23 21:26:00,3.65608,3.66053,3.65559,3.65759,3390000.0
2007-10-23 21:27:00,3.6608,3.66233,3.65484,3.65897,4510000.0
2007-10-23 21:28:00,3.65918,3.66043,3.65139,3.65506,3010000.0
2007-10-23 21:30:00,3.65621,3.66432,3.65621,3.66432,1510000.0
2007-10-23 21:31:00,3.66083,3.66247,3.65691,3.65691,2640000.0
2007-10-23 21:32:00,3.66191,3.66382,3.65382,3.6613,7160000.0
2007-10-23 21:33:00,3.65712,3.66263,3.65068,3.65431,3390000.0
2007-10-23 21:34:00,3.66045,3.66199,3.65625,3.66199,4510000.0
2007-10-23 21:35:00,3.66032,3.66032,3.65494,3.65494,4890000.0
2007-10-23 21:36:00,3.65559,3.66329,3.65265,3.65265,4520000.0
2007-10-23 21:38:00,3.66059,3.66095,3.65169,3.66012,4130000.0
2007-10-23 21:39:00,3.6526,3.66389,3.6526,3.66232,3010000.0
2007-10-23 21:40:00,3.65799,3.66242,3.65283,3.66089,6410000.0
2007-10-23 21:41:00,3.65914,3.66072,3.65681,3.66055,4510000.0
2007-10-23 21:42:00,3.659,3.65977,3.65558,3.65558,5640000.0
2007-10-23 21:43:00,3.66108,3.66141,3.65666,3.66141,6010000.0
2007-10-23 21:44:00,3.65359,3.65861,3.65135,3.65861,8280000.0
2007-10-23 21:45:00,3.66242,3.66242,3.65232,3.65808,6400000.0
2007-10-23 21:46:00,3.65714,3.66327,3.65714,3.66081,3380000.0
2007-10-23 21:47:00,3.65521,3.66036,3.65521,3.6555,5260000.0
2007-10-23 21:48:00,3.65986,3.66048,3.65023,3.65969,4890000.0
2007-10-23 21:49:00,3.65834,3.66149,3.65476,3.65509,6760000.0
2007-10-23 21:50:00,3.6595,3.66084,3.65493,3.65493,4520000.0
2007-10-23 21:51:00,3.65941,3.65986,3.65496,3.6587,6380000.0
2007-10-23 21:52:00,3.6595,3.66091,3.65395,3.65979,3010000.0
2007-10-23 21:53:00,3.66107,3.66286,3.65579,3.65579,5650000.0
2007-10-23 21:54:00,3.65289,3.65946,3.65195,3.65437,6020000.0
2007-10-23 21:55:00,3.65864,3.66032,3.65341,3.65901,7140000.0
2007-10-23 21:56:00,3.6585,3.66131,3.6585,3.66131,5270000.0
2007-10-23 21:58:00,3.65939,3.65939,3.64944,3.6577,4880000.0
2007-10-23 21:59:00,3.65995,3.66338,3.65216,3.66024,10140000.0
2007-10-23 22:00:00,3.65563,3.66172,3.65406,3.65915,6400000.0
2007-10-23 22:01:00,3.6594,3.66164,3.65637,3.65637,4880000.0
2007-10-23 22:02:00,3.65974,3.65974,3.65892,3.65959,2250000.0
2007-10-23 22:03:00,3.66028,3.66151,3.65637,3.65929,6380000.0
2007-10-23 22:04:00,3.66004,3.66168,3.65534,3.65534,5260000.0
2007-10-23 22:05:00,3.65857,3.66037,3.65126,3.65468,6390000.0
2007-10-23 22:06:00,3.66011,3.66111,3.65285,3.65703,4510000.0
2007-10-23 22:07:00,3.65656,3.66292,3.65176,3.65811,7130000.0
2007-10-23 22:08:00,3.66043,3.66043,3.65076,3.65942,5630000.0
2007-10-23 22:09:00,3.66028,3.66028,3.65464,3.65981,5260000.0
2007-10-23 22:10:00,3.65868,3.66058,3.65096,3.65872,6760000.0
2007-10-23 22:11:00,3.65869,3.66033,3.64834,3.65868,6020000.0
2007-10-23 22:12:00,3.64992,3.65897,3.64733,3.65859,5630000.0
2007-10-23 22:13:00,3.65926,3.66084,3.65306,3.65306,5260000.0
2007-10-23 22:14:00,3.6604,3.66075,3.65154,3.6595,6020000.0
2007-10-23 22:15:00,3.66057,3.66308,3.65205,3.65205,5630000.0
2007-10-23 22:16:00,3.65498,3.66039,3.65498,3.66013,4880000.0
2007-10-23 22:17:00,3.6593,3.6593,3.65441,3.65828,4510000.0
2007-10-23 22:18:00,3.65832,3.66011,3.65409,3.65525,5260000.0
2007-10-23 22:19:00,3.65875,3.65894,3.65022,3.65056,7130000.0
2007-10-23 22:20:00,3.65387,3.65889,3.65245,3.65355,4880000.0
2007-10-23 22:21:00,3.65198,3.6577,3.65198,3.6577,3000000.0
2007-10-23 22:22:00,3.65417,3.65848,3.64863,3.65848,7130000.0
2007-10-23 22:23:00,3.65926,3.66117,3.65505,3.65914,6760000.0
2007-10-23 22:24:00,3.65897,3.65972,3.65897,3.65972,1130000.0
2007-10-23 22:25:00,3.66077,3.66077,3.66009,3.66009,1500000.0
2007-10-23 22:27:00,3.65612,3.65972,3.65612,3.65972,1500000.0
2007-10-23 22:28:00,3.65328,3.66032,3.65328,3.65874,4510000.0
2007-10-23 22:29:00,3.65553,3.66014,3.65374,3.65533,4520000.0
2007-10-23 22:30:00,3.65705,3.66241,3.65705,3.65719,3770000.0
2007-10-23 22:31:00,3.65841,3.65981,3.65423,3.65981,7880000.0
2007-10-23 22:32:00,3.65895,3.65996,3.65476,3.65856,2640000.0
2007-10-23 22:33:00,3.65948,3.65985,3.65559,3.6595,5630000.0
2007-10-23 22:34:00,3.65546,3.66153,3.65153,3.65733,5630000.0
2007-10-23 22:35:00,3.65062,3.65868,3.65062,3.65868,6010000.0
2007-10-23 22:36:00,3.65717,3.65967,3.65438,3.65464,4890000.0
2007-10-23 22:37:00,3.65549,3.66066,3.6552,3.6552,6020000.0
2007-10-23 22:38:00,3.65828,3.65887,3.65308,3.65405,7890000.0
2007-10-23 22:39:00,3.65912,3.66086,3.65473,3.65747,6020000.0
2007-10-23 22:41:00,3.65946,3.66004,3.65484,3.6585,5250000.0
2007-10-23 22:42:00,3.65528,3.66046,3.65479,3.65768,5260000.0
2007-10-23 22:43:00,3.66052,3.66194,3.65247,3.65538,6010000.0
2007-10-23 22:44:00,3.66012,3.66012,3.64857,3.65766,3400000.0
2007-10-23 22:45:00,3.65601,3.66115,3.65601,3.65941,2640000.0
2007-10-23 22:46:00,3.6581,3.66164,3.6508,3.6508,9040000.0
2007-10-23 22:47:00,3.65381,3.65917,3.65381,3.65446,2270000.0
2007-10-23 22:48:00,3.6561,3.66094,3.65544,3.65544,6760000.0
2007-10-23 22:49:00,3.65859,3.65859,3.65246,3.65627,4510000.0
2007-10-23 22:50:00,3.65623,3.66361,3.65256,3.66077,7510000.0
2007-10-23 22:51:00,3.6594,3.66129,3.6536,3.6536,5640000.0
2007-10-23 22:52:00,3.6546,3.6602,3.65386,3.65961,4520000.0
2007-10-23 22:53:00,3.65988,3.66042,3.65481,3.65769,4520000.0
2007-10-23 22:54:00,3.65428,3.65948,3.65155,3.65467,6030000.0
2007-10-23 22:55:00,3.65318,3.66038,3.65318,3.65459,5640000.0
2007-10-23 22:56:00,3.65528,3.65935,3.65315,3.65935,4890000.0
2007-10-23 22:57:00,3.65997,3.66035,3.65658,3.65942,3770000.0
2007-10-23 22:58:00,3.65366,3.65894,3.65169,3.65894,3760000.0
2007-10-23 22:59:00,3.65726,3.66224,3.65726,3.65976,5260000.0
2007-10-23 23:00:00,3.6589,3.66279,3.65131,3.65131,7540000.0
2007-10-23 23:01:00,3.65902,3.66086,3.65483,3.65769,3770000.0
2007-10-23 23:02:00,3.65893,3.66021,3.65463,3.65855,5650000.0
2007-10-23 23:03:00,3.65632,3.65972,3.6552,3.65902,4510000.0
2007-10-23 23:04:00,3.65756,3.66009,3.65298,3.66009,4510000.0
2007-10-23 23:05:00,3.65559,3.66005,3.65473,3.65769,4510000.0
2007-10-23 23:07:00,3.66002,3.66002,3.65483,3.65925,3380000.0
2007-10-23 23:08:00,3.659,3.66032,3.65775,3.65775,3030000.0
2007-10-23 23:09:00,3.65894,3.6594,3.65117,3.65767,5270000.0
2007-10-23 23:10:00,3.65624,3.65994,3.65457,3.65524,4150000.0
2007-10-23 23:11:00,3.66002,3.66011,3.65526,3.65604,3770000.0
2007-10-23 23:12:00,3.65916,3.66102,3.65377,3.6607,4890000.0
2007-10-23 23:13:00,3.65901,3.65901,3.65072,3.65482,3400000.0
2007-10-23 23:14:00,3.65334,3.66291,3.65159,3.65197,5270000.0
2007-10-23 23:15:00,3.66279,3.66402,3.65698,3.65894,4160000.0
2007-10-23 23:16:00,3.65613,3.65613,3.6488,3.65232,3030000.0
2007-10-23 23:17:00,3.65777,3.65785,3.64875,3.65232,5260000.0
2007-10-23 23:18:00,3.65825,3.66023,3.65521,3.65834,2270000.0
2007-10-23 23:19:00,3.65602,3.66264,3.65262,3.66087,4150000.0
2007-10-23 23:20:00,3.65855,3.65986,3.65056,3.65868,3780000.0
2007-10-23 23:21:00,3.65458,3.66019,3.65054,3.6593,4510000.0
2007-10-23 23:22:00,3.66055,3.66055,3.65264,3.65952,3770000.0
2007-10-23 23:23:00,3.65092,3.65524,3.65092,3.65524,1130000.0
2007-10-23 23:26:00,3.65055,3.65997,3.65011,3.6504,4150000.0
2007-10-23 23:27:00,3.65246,3.66176,3.65237,3.6586,3780000.0
2007-10-23 23:28:00,3.65361,3.66078,3.65361,3.66078,4880000.0
2007-10-23 23:29:00,3.65934,3.65934,3.64863,3.64964,4500000.0
2007-10-23 23:30:00,3.66001,3.66114,3.65443,3.66007,4140000.0
2007-10-23 23:31:00,3.65473,3.66089,3.65217,3.65217,5260000.0
2007-10-23 23:32:00,3.65858,3.66075,3.65141,3.6607,5260000.0
2007-10-23 23:33:00,3.65797,3.661,3.65196,3.65624,4530000.0
2007-10-23 23:34:00,3.65073,3.66007,3.64794,3.65901,8280000.0
2007-10-23 23:35:00,3.66148,3.66311,3.65284,3.66016,4130000.0
2007-10-23 23:36:00,3.65855,3.65891,3.65357,3.65371,5640000.0
2007-10-23 23:39:00,3.65563,3.66026,3.65011,3.65277,4140000.0
2007-10-23 23:40:00,3.6559,3.65989,3.65012,3.65012,4510000.0
2007-10-23 23:41:00,3.65926,3.66019,3.65076,3.66019,5260000.0
2007-10-23 23:44:00,3.65655,3.66028,3.65135,3.65974,6000000.0
2007-10-23 23:45:00,3.65495,3.66169,3.65495,3.66169,1500000.0
2007-10-23 23:46:00,3.65737,3.65968,3.65078,3.65737,4130000.0
2007-10-23 23:49:00,3.65073,3.66216,3.65073,3.65508,6780000.0
2007-10-23 23:50:00,3.65446,3.65826,3.65147,3.65675,3020000.0
2007-10-23 23:51:00,3.65466,3.66103,3.65178,3.66033,8630000.0
2007-10-23 23:52:00,3.65501,3.65996,3.64973,3.65996,7910000.0
2007-10-23 23:54:00,3.65968,3.65995,3.65531,3.65531,6760000.0
2007-10-23 23:55:00,3.65175,3.65896,3.6509,3.65896,5260000.0
2007-10-23 23:56:00,3.65189,3.66385,3.65189,3.65592,9030000.0
2007-10-23 23:58:00,3.65907,3.65974,3.65032,3.65442,3400000.0
2007-10-23 23:59:00,3.65271,3.65934,3.64955,3.65418,4140000.0
2007-10-24 00:00:00,3.66328,3.66328,3.65024,3.6547,9410000.0
2007-10-24 00:01:00,3.64211,3.65509,3.64155,3.64155,6770000.0
2007-10-24 00:02:00,3.65426,3.66602,3.65426,3.663,3770000.0
2007-10-24 00:04:00,3.65557,3.65709,3.64615,3.64936,4880000.0
2007-10-24 00:05:00,3.65879,3.65879,3.64775,3.65256,4890000.0
2007-10-24 00:06:00,3.65586,3.65586,3.64451,3.65054,5250000.0
2007-10-24 00:07:00,3.65621,3.66206,3.65291,3.65658,4900000.0
2007-10-24 00:08:00,3.65304,3.65663,3.65091,3.65091,3010000.0
2007-10-24 00:09:00,3.65625,3.65959,3.65077,3.65487,4500000.0
2007-10-24 00:10:00,3.65839,3.65871,3.65075,3.65075,4140000.0
2007-10-24 00:11:00,3.65918,3.6608,3.6537,3.65957,5640000.0
2007-10-24 00:12:00,3.65987,3.65987,3.65279,3.65445,5260000.0
2007-10-24 00:13:00,3.65466,3.65694,3.64752,3.6478,4140000.0
2007-10-24 00:14:00,3.65398,3.65762,3.64636,3.65133,5260000.0
2007-10-24 00:15:00,3.65896,3.65896,3.64731,3.64821,4140000.0
2007-10-24 00:16:00,3.66033,3.66033,3.64719,3.65168,4880000.0
2007-10-24 00:17:00,3.65768,3.65768,3.64185,3.65122,4530000.0
2007-10-24 00:18:00,3.65832,3.6591,3.65136,3.6591,5250000.0
2007-10-24 00:19:00,3.64946,3.65697,3.64205,3.64205,4900000.0
2007-10-24 00:20:00,3.64968,3.65831,3.64968,3.65831,5260000.0
2007-10-24 00:21:00,3.65487,3.65898,3.65487,3.65898,1500000.0
2007-10-24 00:22:00,3.65555,3.65885,3.65291,3.65547,5260000.0
2007-10-24 00:23:00,3.65608,3.66246,3.65205,3.65451,5640000.0
2007-10-24 00:24:00,3.65997,3.66466,3.65228,3.65228,6390000.0
2007-10-24 00:25:00,3.65368,3.65945,3.65368,3.65945,4880000.0
2007-10-24 00:26:00,3.65693,3.66255,3.64998,3.66044,6400000.0
2007-10-24 00:27:00,3.66015,3.66039,3.64963,3.65983,5630000.0
2007-10-24 00:28:00,3.65456,3.66013,3.65443,3.65443,6010000.0
2007-10-24 00:29:00,3.65707,3.65712,3.64451,3.65712,6380000.0
2007-10-24 00:30:00,3.66027,3.66027,3.64792,3.65043,4140000.0
2007-10-24 00:32:00,3.65848,3.65848,3.64931,3.64979,8260000.0
2007-10-24 00:33:00,3.65829,3.65907,3.65829,3.65907,1500000.0
2007-10-24 00:34:00,3.65267,3.65953,3.65134,3.65953,3010000.0
2007-10-24 00:35:00,3.65546,3.66003,3.65085,3.65085,5630000.0
2007-10-24 00:36:00,3.65957,3.65957,3.65106,3.65106,4880000.0
2007-10-24 00:37:00,3.65264,3.65647,3.65264,3.65647,2640000.0
2007-10-24 00:38:00,3.65914,3.65966,3.65849,3.65849,3380000.0
2007-10-24 00:39:00,3.65415,3.65992,3.65065,3.65796,8630000.0
2007-10-24 00:41:00,3.65218,3.66229,3.65218,3.66114,4520000.0
2007-10-24 00:42:00,3.65072,3.65993,3.65072,3.65917,5260000.0
2007-10-24 00:43:00,3.65899,3.65899,3.64953,3.65258,4510000.0
2007-10-24 00:44:00,3.6593,3.6593,3.64983,3.65704,5260000.0
2007-10-24 00:45:00,3.65866,3.663,3.64264,3.64264,7530000.0
2007-10-24 00:46:00,3.65822,3.66016,3.65442,3.65617,7500000.0
2007-10-24 00:47:00,3.65719,3.65865,3.64927,3.65421,4890000.0
2007-10-24 00:48:00,3.65683,3.65683,3.65029,3.65651,3010000.0
2007-10-24 00:49:00,3.65908,3.6598,3.64955,3.65918,5280000.0
2007-10-24 00:50:00,3.65728,3.65728,3.64364,3.64841,4890000.0
2007-10-24 00:51:00,3.64851,3.6557,3.64851,3.65368,4140000.0
2007-10-24 00:52:00,3.64876,3.65862,3.64711,3.65862,5260000.0
2007-10-24 00:53:00,3.6584,3.65974,3.65414,3.65843,4520000.0
2007-10-24 00:54:00,3.6503,3.65961,3.64518,3.64518,4130000.0
2007-10-24 00:55:00,3.65439,3.65786,3.64997,3.64997,4890000.0
2007-10-24 00:56:00,3.65126,3.66304,3.65126,3.66064,7150000.0
2007-10-24 00:57:00,3.65854,3.66106,3.653,3.65916,6010000.0
2007-10-24 00:58:00,3.65937,3.65937,3.64908,3.65819,6390000.0
2007-10-24 00:59:00,3.64507,3.65717,3.64507,3.65716,4140000.0
2007-10-24 01:00:00,3.65295,3.65987,3.64577,3.65836,9010000.0
2007-10-24 01:01:00,3.65028,3.65612,3.64849,3.65612,5650000.0
2007-10-24 01:02:00,3.65801,3.65924,3.65277,3.65426,4890000.0
2007-10-24 01:03:00,3.65428,3.66056,3.65036,3.65075,5640000.0
2007-10-24 01:04:00,3.65075,3.657,3.65045,3.65194,6760000.0
2007-10-24 01:05:00,3.64491,3.65955,3.64491,3.65955,5650000.0
2007-10-24 01:06:00,3.6582,3.6582,3.64435,3.64968,10170000.0
2007-10-24 01:07:00,3.65975,3.66041,3.65108,3.66011,4140000.0
2007-10-24 01:08:00,3.65167,3.65721,3.64634,3.65721,4530000.0
2007-10-24 01:09:00,3.65922,3.65922,3.65612,3.65829,2260000.0
2007-10-24 01:10:00,3.65812,3.65812,3.64428,3.6531,5630000.0
2007-10-24 01:11:00,3.65542,3.6595,3.65372,3.65859,8250000.0
2007-10-24 01:12:00,3.65219,3.65676,3.64736,3.65606,5260000.0
2007-10-24 01:13:00,3.65525,3.65877,3.64909,3.65775,6750000.0
2007-10-24 01:14:00,3.65921,3.66037,3.64858,3.65474,6020000.0
2007-10-24 01:15:00,3.65915,3.65915,3.65289,3.65835,5250000.0
2007-10-24 01:16:00,3.65809,3.65952,3.65413,3.65577,5630000.0
2007-10-24 01:17:00,3.65948,3.65948,3.65359,3.65934,6030000.0
2007-10-24 01:18:00,3.65806,3.6595,3.64825,3.65428,4890000.0
2007-10-24 01:19:00,3.6592,3.65969,3.65447,3.6592,4510000.0
2007-10-24 01:20:00,3.6597,3.66004,3.65318,3.65472,5630000.0
2007-10-24 01:21:00,3.65865,3.65865,3.64817,3.6567,4140000.0
2007-10-24 01:22:00,3.65793,3.65793,3.65301,3.65326,3380000.0
2007-10-24 01:23:00,3.65916,3.66026,3.65118,3.65952,4880000.0
2007-10-24 01:26:00,3.65934,3.65934,3.65234,3.65234,7880000.0
2007-10-24 01:27:00,3.65345,3.65724,3.64358,3.65212,7140000.0
2007-10-24 01:28:00,3.65287,3.65914,3.64802,3.65914,4510000.0
2007-10-24 01:29:00,3.64903,3.65541,3.6485,3.65541,3750000.0
2007-10-24 01:30:00,3.66254,3.66254,3.64929,3.65774,17280000.0
2007-10-24 01:31:00,3.65713,3.65899,3.64912,3.65874,7520000.0
2007-10-24 01:32:00,3.65794,3.65794,3.64407,3.65052,5630000.0
2007-10-24 01:35:00,3.65581,3.6594,3.64985,3.65415,6000000.0
2007-10-24 01:36:00,3.65756,3.65756,3.64625,3.64635,7540000.0
2007-10-24 01:37:00,3.64735,3.65671,3.64354,3.65222,7540000.0
2007-10-24 01:38:00,3.65402,3.656,3.65147,3.65147,2630000.0
2007-10-24 01:39:00,3.65475,3.66009,3.65386,3.65902,3760000.0
2007-10-24 01:40:00,3.65815,3.65815,3.64277,3.64962,4880000.0
2007-10-24 01:41:00,3.65755,3.65755,3.64577,3.65714,6770000.0
2007-10-24 01:42:00,3.64772,3.65747,3.64554,3.65747,7510000.0
2007-10-24 01:43:00,3.65372,3.65729,3.6507,3.6507,3010000.0
2007-10-24 01:44:00,3.65077,3.65879,3.65077,3.65519,6020000.0
2007-10-24 01:45:00,3.66153,3.66153,3.64944,3.65827,12410000.0
2007-10-24 01:46:00,3.6578,3.6578,3.64761,3.64869,8660000.0
2007-10-24 01:47:00,3.65839,3.65839,3.65274,3.65473,3010000.0
2007-10-24 01:50:00,3.65233,3.6562,3.64422,3.64422,7880000.0
2007-10-24 01:51:00,3.65695,3.65695,3.64495,3.64495,4140000.0
2007-10-24 01:52:00,3.65499,3.65748,3.65499,3.65748,1510000.0
2007-10-24 01:53:00,3.65322,3.66071,3.64725,3.65828,4890000.0
2007-10-24 01:54:00,3.65462,3.66023,3.64975,3.65368,5630000.0
2007-10-24 01:55:00,3.65274,3.65576,3.64698,3.65279,7890000.0
2007-10-24 01:56:00,3.65328,3.65497,3.65328,3.65497,1500000.0
2007-10-24 01:57:00,3.65687,3.65803,3.64796,3.6574,4890000.0
2007-10-24 01:58:00,3.65159,3.65516,3.64475,3.64475,10510000.0
2007-10-24 02:00:00,3.65539,3.65669,3.65073,3.65073,2630000.0
2007-10-24 02:01:00,3.65914,3.65914,3.64672,3.65706,7920000.0
2007-10-24 02:02:00,3.65509,3.65627,3.6511,3.65275,6020000.0
2007-10-24 02:03:00,3.6479,3.65946,3.6479,3.65837,5270000.0
2007-10-24 02:04:00,3.65678,3.6589,3.64952,3.6589,4510000.0
2007-10-24 02:05:00,3.65758,3.65758,3.64197,3.65156,6010000.0
2007-10-24 02:06:00,3.65925,3.65925,3.64534,3.64962,6390000.0
2007-10-24 02:07:00,3.65786,3.65889,3.64756,3.65634,4510000.0
2007-10-24 02:08:00,3.64864,3.65471,3.64578,3.64578,7510000.0
2007-10-24 02:09:00,3.65771,3.6594,3.64951,3.65691,4150000.0
2007-10-24 02:10:00,3.65278,3.65692,3.64716,3.65692,4890000.0
2007-10-24 02:11:00,3.6529,3.65709,3.65109,3.65109,6000000.0
2007-10-24 02:12:00,3.65641,3.65651,3.64604,3.65651,4510000.0
2007-10-24 02:13:00,3.65003,3.65746,3.65003,3.65183,5250000.0
2007-10-24 02:14:00,3.65797,3.65888,3.65349,3.65349,4520000.0
2007-10-24 02:15:00,3.65546,3.65546,3.65105,3.65226,4520000.0
2007-10-24 02:16:00,3.65541,3.65541,3.64038,3.65153,5290000.0
2007-10-24 02:17:00,3.6544,3.66117,3.6544,3.65801,6390000.0
2007-10-24 02:18:00,3.65786,3.65786,3.6409,3.65597,6390000.0
2007-10-24 02:19:00,3.65546,3.65633,3.65034,3.65439,5270000.0
2007-10-24 02:20:00,3.65906,3.65988,3.65433,3.65803,5250000.0
2007-10-24 02:21:00,3.65632,3.65736,3.64687,3.64881,5650000.0
2007-10-24 02:22:00,3.65817,3.65817,3.65247,3.65302,4510000.0
2007-10-24 02:23:00,3.65033,3.65502,3.64935,3.65308,3770000.0
2007-10-24 02:24:00,3.65742,3.65908,3.65373,3.65742,4140000.0
2007-10-24 02:25:00,3.64465,3.65264,3.64465,3.65137,3000000.0
2007-10-24 02:26:00,3.65687,3.65687,3.65048,3.65159,3750000.0
2007-10-24 02:27:00,3.65207,3.65877,3.65207,3.65749,7140000.0
2007-10-24 02:28:00,3.65702,3.65702,3.63886,3.63886,5660000.0
2007-10-24 02:30:00,3.6583,3.6583,3.6488,3.65804,3400000.0
2007-10-24 02:32:00,3.64861,3.6545,3.64829,3.65238,4520000.0
2007-10-24 02:33:00,3.65595,3.65704,3.65305,3.65704,3380000.0
2007-10-24 02:34:00,3.64392,3.64933,3.63963,3.63963,4520000.0
2007-10-24 02:35:00,3.6561,3.6561,3.64569,3.64569,6760000.0
2007-10-24 02:36:00,3.65722,3.65898,3.64949,3.65898,5260000.0
2007-10-24 02:37:00,3.6497,3.65837,3.64815,3.65328,4140000.0
2007-10-24 02:38:00,3.63982,3.64928,3.63982,3.64847,3410000.0
2007-10-24 02:39:00,3.65884,3.65952,3.65482,3.65482,4520000.0
2007-10-24 02:40:00,3.65114,3.65744,3.64303,3.65483,4510000.0
2007-10-24 02:41:00,3.65,3.65934,3.64931,3.65934,5630000.0
2007-10-24 02:42:00,3.64838,3.64838,3.63863,3.64782,6390000.0
2007-10-24 02:44:00,3.65286,3.65546,3.64335,3.64705,5260000.0
2007-10-24 02:45:00,3.65259,3.66152,3.65259,3.6601,4130000.0
2007-10-24 02:46:00,3.65509,3.65568,3.64321,3.65568,4510000.0
2007-10-24 02:47:00,3.64898,3.65806,3.64723,3.65764,7150000.0
2007-10-24 02:48:00,3.65296,3.65727,3.64662,3.65727,4890000.0
2007-10-24 02:49:00,3.658,3.658,3.64994,3.65312,6770000.0
2007-10-24 02:50:00,3.6446,3.65533,3.6446,3.65237,5260000.0
2007-10-24 02:51:00,3.65776,3.65776,3.6455,3.65773,7510000.0
2007-10-24 02:52:00,3.65037,3.66023,3.64994,3.66023,4890000.0
2007-10-24 02:53:00,3.6493,3.65882,3.64921,3.65801,4890000.0
2007-10-24 02:54:00,3.64694,3.65381,3.64335,3.65111,3400000.0
2007-10-24 02:55:00,3.65689,3.65862,3.64891,3.65733,6770000.0
2007-10-24 02:56:00,3.65643,3.65757,3.64449,3.65757,4880000.0
2007-10-24 02:57:00,3.65746,3.65929,3.6499,3.65902,4880000.0
2007-10-24 02:58:00,3.65375,3.655,3.64602,3.65425,4140000.0
2007-10-24 02:59:00,3.64886,3.65588,3.64826,3.65327,8650000.0
2007-10-24 03:00:00,3.65418,3.65753,3.64493,3.64894,4880000.0
2007-10-24 03:01:00,3.65774,3.65774,3.64882,3.64882,7520000.0
2007-10-24 03:02:00,3.65429,3.6595,3.65069,3.65526,4150000.0
2007-10-24 03:03:00,3.64696,3.65527,3.63951,3.64804,5270000.0
2007-10-24 03:04:00,3.65206,3.66268,3.65206,3.65951,4150000.0
2007-10-24 03:05:00,3.65786,3.6584,3.65424,3.6584,2630000.0
2007-10-24 03:06:00,3.64687,3.65536,3.64687,3.65536,3380000.0
2007-10-24 03:07:00,3.65759,3.65918,3.64986,3.64986,4140000.0
2007-10-24 03:08:00,3.65842,3.65883,3.64759,3.65051,6020000.0
2007-10-24 03:09:00,3.65909,3.65996,3.65052,3.65681,7130000.0
2007-10-24 03:10:00,3.65331,3.65467,3.64594,3.65163,4140000.0
2007-10-24 03:12:00,3.65226,3.65537,3.64131,3.64483,3400000.0
2007-10-24 03:13:00,3.65264,3.6578,3.64974,3.65344,4130000.0
2007-10-24 03:14:00,3.65485,3.65485,3.64505,3.64682,4520000.0
2007-10-24 03:15:00,3.6614,3.66156,3.65232,3.6583,10150000.0
2007-10-24 03:16:00,3.6493,3.65831,3.64868,3.65831,5280000.0
2007-10-24 03:17:00,3.6584,3.66006,3.65022,3.65022,4510000.0
2007-10-24 03:18:00,3.6581,3.65971,3.65397,3.65449,5270000.0
2007-10-24 03:19:00,3.65324,3.65707,3.64885,3.65707,3780000.0
2007-10-24 03:20:00,3.65244,3.65646,3.64645,3.64645,4150000.0
2007-10-24 03:21:00,3.64848,3.65821,3.64848,3.65821,4140000.0
2007-10-24 03:22:00,3.65466,3.65731,3.64481,3.64481,4140000.0
2007-10-24 03:23:00,3.6575,3.65998,3.64969,3.64969,4510000.0
2007-10-24 03:24:00,3.65812,3.65864,3.65207,3.65817,6390000.0
2007-10-24 03:25:00,3.6524,3.65779,3.649,3.65767,4880000.0
2007-10-24 03:26:00,3.65444,3.65908,3.64995,3.65908,7510000.0
2007-10-24 03:27:00,3.65301,3.65704,3.64686,3.64705,3770000.0
2007-10-24 03:28:00,3.65446,3.65811,3.64777,3.65697,4890000.0
2007-10-24 03:29:00,3.65756,3.65756,3.64574,3.64641,7140000.0
2007-10-24 03:30:00,3.65421,3.66695,3.65325,3.66036,13530000.0
2007-10-24 03:31:00,3.65815,3.65815,3.64796,3.6522,6390000.0
2007-10-24 03:32:00,3.65881,3.65914,3.6495,3.65432,4140000.0
2007-10-24 03:33:00,3.6575,3.66093,3.65022,3.65488,4890000.0
2007-10-24 03:34:00,3.64789,3.65694,3.64789,3.653,4890000.0
2007-10-24 03:35:00,3.6581,3.6581,3.64646,3.65777,4900000.0
2007-10-24 03:36:00,3.64873,3.65857,3.64873,3.65857,4140000.0
2007-10-24 03:37:00,3.65992,3.65992,3.65478,3.65485,3010000.0
2007-10-24 03:38:00,3.65811,3.65961,3.65042,3.65784,4890000.0
2007-10-24 03:39:00,3.65609,3.65795,3.65373,3.65795,4140000.0
2007-10-24 03:40:00,3.65975,3.65975,3.65491,3.65885,2270000.0
2007-10-24 03:41:00,3.65376,3.65924,3.65042,3.65924,5270000.0
2007-10-24 03:42:00,3.65395,3.65815,3.64982,3.65355,6770000.0
2007-10-24 03:43:00,3.65895,3.65895,3.64731,3.65721,9770000.0
2007-10-24 03:44:00,3.6545,3.65828,3.64945,3.65635,4900000.0
2007-10-24 03:45:00,3.6558,3.65878,3.6482,3.65838,3760000.0
2007-10-24 03:46:00,3.65903,3.65903,3.65245,3.65522,4150000.0
2007-10-24 03:47:00,3.65654,3.65654,3.64893,3.6561,3010000.0
2007-10-24 03:48:00,3.65826,3.66007,3.65349,3.65607,7140000.0
2007-10-24 03:49:00,3.6593,3.65944,3.65013,3.65443,4520000.0
2007-10-24 03:50:00,3.65866,3.65925,3.65391,3.65925,3770000.0
2007-10-24 03:51:00,3.65045,3.65971,3.65045,3.65803,6760000.0
2007-10-24 03:52:00,3.64944,3.65858,3.64944,3.65293,3770000.0
2007-10-24 03:53:00,3.65971,3.65971,3.64611,3.65488,3770000.0
2007-10-24 03:54:00,3.65509,3.66033,3.64915,3.65846,6770000.0
2007-10-24 03:55:00,3.65245,3.65838,3.65087,3.65762,6770000.0
2007-10-24 03:56:00,3.65721,3.65882,3.64972,3.65748,4520000.0
2007-10-24 03:57:00,3.65424,3.6569,3.64869,3.65091,6760000.0
2007-10-24 03:58:00,3.6566,3.6566,3.65128,3.65444,3400000.0
2007-10-24 03:59:00,3.65631,3.65734,3.64872,3.65734,4890000.0
2007-10-24 04:00:00,3.65325,3.65981,3.65325,3.65966,4880000.0
2007-10-24 04:01:00,3.64745,3.65713,3.64745,3.65713,3770000.0
2007-10-24 04:02:00,3.65501,3.65937,3.65347,3.65937,1900000.0
2007-10-24 04:03:00,3.65445,3.65445,3.64464,3.65152,6020000.0
2007-10-24 04:04:00,3.65712,3.65762,3.65345,3.65345,3770000.0
2007-10-24 04:05:00,3.65512,3.65952,3.64936,3.65929,6390000.0
2007-10-24 04:06:00,3.65971,3.65971,3.64579,3.65367,7140000.0
2007-10-24 04:08:00,3.65925,3.65925,3.65035,3.65035,4880000.0
2007-10-24 04:09:00,3.65948,3.65948,3.64941,3.65368,6380000.0
2007-10-24 04:10:00,3.65911,3.66028,3.65297,3.65416,13510000.0
2007-10-24 04:11:00,3.65374,3.65869,3.65319,3.65869,4880000.0
2007-10-24 04:12:00,3.65726,3.65815,3.64316,3.64606,4890000.0
2007-10-24 04:13:00,3.65663,3.65995,3.65069,3.65824,3020000.0
2007-10-24 04:14:00,3.65881,3.65881,3.65176,3.65331,3760000.0
2007-10-24 04:15:00,3.65973,3.65973,3.64643,3.65208,4500000.0
2007-10-24 04:16:00,3.65619,3.66146,3.6545,3.65467,7520000.0
2007-10-24 04:17:00,3.65378,3.65937,3.64964,3.65482,6400000.0
2007-10-24 04:18:00,3.64147,3.65512,3.64147,3.65214,5260000.0
2007-10-24 04:19:00,3.65323,3.65867,3.6525,3.65867,4880000.0
2007-10-24 04:20:00,3.65459,3.65941,3.65459,3.65744,3380000.0
2007-10-24 04:22:00,3.65352,3.65882,3.64942,3.65739,9020000.0
2007-10-24 04:24:00,3.65145,3.65497,3.64508,3.65449,7130000.0
2007-10-24 04:25:00,3.65954,3.66156,3.65541,3.66037,4140000.0
2007-10-24 04:26:00,3.65739,3.65903,3.65522,3.65832,3380000.0
2007-10-24 04:27:00,3.65322,3.6584,3.65322,3.65786,4530000.0
2007-10-24 04:28:00,3.64923,3.65832,3.64923,3.65776,7140000.0
2007-10-24 04:30:00,3.66084,3.66084,3.65485,3.65753,8260000.0
2007-10-24 04:31:00,3.65697,3.65697,3.64957,3.64957,3010000.0
2007-10-24 04:32:00,3.65374,3.65739,3.64975,3.65352,4890000.0
2007-10-24 04:33:00,3.64872,3.65389,3.64339,3.65018,7130000.0
2007-10-24 04:34:00,3.65392,3.65896,3.6491,3.65759,6760000.0
2007-10-24 04:35:00,3.64678,3.65254,3.64678,3.65254,2640000.0
2007-10-24 04:36:00,3.65933,3.66095,3.65129,3.65276,7890000.0
2007-10-24 04:37:00,3.65233,3.65704,3.64844,3.65704,4140000.0
2007-10-24 04:39:00,3.64894,3.65695,3.64848,3.65219,6770000.0
2007-10-24 04:40:00,3.6566,3.65844,3.65206,3.65443,4900000.0
2007-10-24 04:43:00,3.6502,3.65744,3.64975,3.65303,6400000.0
2007-10-24 04:45:00,3.66212,3.66273,3.65322,3.66262,6390000.0
2007-10-24 04:47:00,3.64969,3.65878,3.64929,3.65836,5260000.0
2007-10-24 04:48:00,3.64534,3.65764,3.64534,3.65764,7150000.0
2007-10-24 04:50:00,3.6523,3.65807,3.64548,3.65807,4510000.0
2007-10-24 04:53:00,3.65734,3.65903,3.65483,3.65868,6390000.0
2007-10-24 04:54:00,3.65787,3.65862,3.64922,3.65332,6400000.0
2007-10-24 04:55:00,3.65866,3.65878,3.65247,3.65874,5630000.0
2007-10-24 04:56:00,3.65792,3.65887,3.64942,3.65887,7530000.0
2007-10-24 04:57:00,3.65897,3.65902,3.65295,3.65626,4890000.0
2007-10-24 04:58:00,3.65827,3.65827,3.64903,3.65772,4520000.0
2007-10-24 04:59:00,3.65215,3.66045,3.6521,3.65928,7510000.0
2007-10-24 05:00:00,3.65304,3.66043,3.64869,3.64869,4520000.0
2007-10-24 05:02:00,3.65674,3.65776,3.64867,3.64867,7890000.0
2007-10-24 05:04:00,3.65816,3.65816,3.64447,3.64762,6390000.0
2007-10-24 05:05:00,3.65075,3.65838,3.64889,3.65838,7140000.0
2007-10-24 05:06:00,3.65544,3.65809,3.64508,3.65809,4890000.0
2007-10-24 05:07:00,3.65813,3.65901,3.6494,3.6584,6760000.0
2007-10-24 05:10:00,3.65563,3.6584,3.65449,3.6584,4510000.0
2007-10-24 05:11:00,3.65467,3.6609,3.65047,3.65047,4150000.0
2007-10-24 05:12:00,3.65861,3.6593,3.65387,3.65857,3760000.0
2007-10-24 05:13:00,3.65745,3.65749,3.64294,3.65749,5270000.0
2007-10-24 05:14:00,3.65664,3.65748,3.64476,3.64905,7130000.0
2007-10-24 05:15:00,3.65346,3.66494,3.65346,3.6589,8280000.0
2007-10-24 05:16:00,3.65544,3.65544,3.64137,3.64137,4880000.0
2007-10-24 05:17:00,3.65362,3.65999,3.64995,3.65246,3770000.0
2007-10-24 05:18:00,3.65472,3.65784,3.65343,3.65563,5260000.0
2007-10-24 05:19:00,3.65374,3.65882,3.64942,3.65759,4880000.0
2007-10-24 05:20:00,3.6581,3.6586,3.65313,3.65604,4150000.0
2007-10-24 05:21:00,3.65712,3.65831,3.64491,3.65229,4520000.0
2007-10-24 05:22:00,3.65359,3.65734,3.64605,3.65697,10140000.0
2007-10-24 05:23:00,3.64929,3.65845,3.64805,3.65659,6380000.0
2007-10-24 05:24:00,3.64683,3.65589,3.64683,3.65366,3770000.0
2007-10-24 05:25:00,3.65004,3.65584,3.64527,3.6555,6390000.0
2007-10-24 05:26:00,3.65909,3.66125,3.65174,3.65903,6010000.0
2007-10-24 05:27:00,3.6512,3.66332,3.6512,3.65526,6390000.0
2007-10-24 05:28:00,3.65296,3.65999,3.64772,3.65463,4910000.0
2007-10-24 05:29:00,3.65395,3.65753,3.64749,3.64749,6390000.0
2007-10-24 05:30:00,3.65312,3.65919,3.65312,3.654,5260000.0
2007-10-24 05:31:00,3.65879,3.65919,3.64943,3.64943,6770000.0
2007-10-24 05:32:00,3.65331,3.65651,3.64689,3.65083,7510000.0
2007-10-24 05:33:00,3.65224,3.659,3.64953,3.65735,7520000.0
2007-10-24 05:34:00,3.65699,3.66003,3.65015,3.65875,7530000.0
2007-10-24 05:35:00,3.65785,3.65785,3.64787,3.65072,4510000.0
2007-10-24 05:37:00,3.65599,3.65599,3.64219,3.64544,10890000.0
2007-10-24 05:38:00,3.64933,3.65769,3.64933,3.65769,2250000.0
2007-10-24 05:39:00,3.6532,3.65801,3.64183,3.65511,5270000.0
2007-10-24 05:40:00,3.65146,3.65777,3.646,3.6515,3010000.0
2007-10-24 05:42:00,3.65812,3.65812,3.64332,3.65543,9770000.0
2007-10-24 05:44:00,3.65637,3.6588,3.64835,3.64922,6390000.0
2007-10-24 05:45:00,3.65437,3.6583,3.64836,3.64879,6780000.0
2007-10-24 05:46:00,3.64723,3.65885,3.64723,3.65885,9780000.0
2007-10-24 05:47:00,3.65736,3.65769,3.64939,3.65768,8260000.0
2007-10-24 05:48:00,3.65337,3.65805,3.64835,3.65281,6380000.0
2007-10-24 05:49:00,3.64421,3.65679,3.64312,3.65679,5630000.0
2007-10-24 05:50:00,3.64944,3.65769,3.64734,3.65757,6400000.0
2007-10-24 05:51:00,3.65729,3.65859,3.65431,3.65809,3010000.0
2007-10-24 05:52:00,3.65764,3.65892,3.64886,3.6589,7890000.0
2007-10-24 05:53:00,3.65817,3.65992,3.65217,3.65914,6380000.0
2007-10-24 05:54:00,3.65022,3.66019,3.64574,3.65738,6770000.0
2007-10-24 05:55:00,3.65771,3.65901,3.65176,3.6582,7140000.0
2007-10-24 05:56:00,3.65878,3.65878,3.64901,3.65248,6760000.0
2007-10-24 05:57:00,3.65364,3.65683,3.64748,3.6524,8260000.0
2007-10-24 05:58:00,3.65694,3.65703,3.65119,3.65295,7140000.0
2007-10-24 05:59:00,3.65354,3.65757,3.64789,3.65681,6790000.0
2007-10-24 06:00:00,3.65574,3.66101,3.65149,3.65808,6400000.0
2007-10-24 06:01:00,3.65189,3.65732,3.64546,3.65732,6390000.0
2007-10-24 06:03:00,3.65667,3.65763,3.64294,3.65763,6390000.0
2007-10-24 06:04:00,3.65888,3.65935,3.64974,3.65772,6380000.0
2007-10-24 06:05:00,3.65706,3.65763,3.64839,3.65763,7140000.0
2007-10-24 06:06:00,3.6586,3.65883,3.6579,3.65883,6010000.0
2007-10-24 06:07:00,3.64509,3.64954,3.64012,3.64952,7130000.0
2007-10-24 06:08:00,3.65782,3.65927,3.64978,3.65649,7510000.0
2007-10-24 06:09:00,3.65915,3.65915,3.65661,3.65661,5250000.0
2007-10-24 06:10:00,3.64664,3.65615,3.64605,3.65615,4500000.0
2007-10-24 06:11:00,3.657,3.65882,3.65335,3.65335,3760000.0
2007-10-24 06:12:00,3.64838,3.65599,3.64792,3.65268,4890000.0
2007-10-24 06:15:00,3.65181,3.66148,3.65181,3.65974,4880000.0
2007-10-24 06:16:00,3.64855,3.65604,3.64623,3.64948,4510000.0
2007-10-24 06:18:00,3.65877,3.65897,3.6544,3.65897,1890000.0
2007-10-24 06:19:00,3.65863,3.65863,3.64716,3.65778,5270000.0
2007-10-24 06:20:00,3.65501,3.65696,3.645,3.65297,6390000.0
2007-10-24 06:21:00,3.65819,3.65819,3.64225,3.65299,6400000.0
2007-10-24 06:22:00,3.65909,3.66031,3.65016,3.6546,10160000.0
2007-10-24 06:23:00,3.6514,3.65641,3.64845,3.65201,4880000.0
2007-10-24 06:24:00,3.65851,3.66056,3.65414,3.65427,7140000.0
2007-10-24 06:25:00,3.6515,3.65592,3.64515,3.65592,4880000.0
2007-10-24 06:26:00,3.65845,3.65903,3.64996,3.65381,7890000.0
2007-10-24 06:27:00,3.64979,3.65732,3.64209,3.6489,7150000.0
2007-10-24 06:28:00,3.65298,3.66214,3.65298,3.65971,7880000.0
2007-10-24 06:29:00,3.64815,3.65515,3.6478,3.64784,5270000.0
2007-10-24 06:30:00,3.66144,3.66144,3.65105,3.65438,9390000.0
2007-10-24 06:31:00,3.65629,3.65721,3.64842,3.65636,4140000.0
2007-10-24 06:32:00,3.65723,3.65763,3.6479,3.64939,4520000.0
2007-10-24 06:33:00,3.65884,3.66077,3.65512,3.65978,5260000.0
2007-10-24 06:34:00,3.65281,3.65795,3.65179,3.65353,6010000.0
2007-10-24 06:35:00,3.64942,3.65565,3.64752,3.65565,4130000.0
2007-10-24 06:36:00,3.65399,3.65879,3.65247,3.65247,3760000.0
2007-10-24 06:37:00,3.65898,3.65919,3.64953,3.65684,4510000.0
2007-10-24 06:38:00,3.65695,3.65883,3.64886,3.65812,7140000.0
2007-10-24 06:39:00,3.65145,3.65725,3.64522,3.65725,9020000.0
2007-10-24 06:40:00,3.6587,3.65899,3.6493,3.6578,7140000.0
2007-10-24 06:41:00,3.65738,3.65755,3.65249,3.65282,6760000.0
2007-10-24 06:42:00,3.65359,3.65895,3.64924,3.6536,4530000.0
2007-10-24 06:43:00,3.65727,3.65909,3.64905,3.65805,9390000.0
2007-10-24 06:44:00,3.65717,3.65907,3.65171,3.65204,7140000.0
2007-10-24 06:45:00,3.66028,3.66028,3.64315,3.65367,9400000.0
2007-10-24 06:46:00,3.65254,3.65772,3.64907,3.64907,5260000.0
2007-10-24 06:47:00,3.65386,3.65874,3.65386,3.65866,4880000.0
2007-10-24 06:48:00,3.65655,3.65816,3.6528,3.65355,3770000.0
2007-10-24 06:49:00,3.65871,3.65884,3.65378,3.65497,3770000.0
2007-10-24 06:50:00,3.65879,3.659,3.64801,3.65894,4140000.0
2007-10-24 06:51:00,3.65879,3.659,3.64996,3.6575,4880000.0
2007-10-24 06:52:00,3.65421,3.65828,3.64768,3.65828,4880000.0
2007-10-24 06:55:00,3.65721,3.65721,3.63886,3.65542,10880000.0
2007-10-24 06:57:00,3.65791,3.65892,3.65004,3.65394,4910000.0
2007-10-24 06:58:00,3.64868,3.65777,3.64868,3.65284,6010000.0
2007-10-24 06:59:00,3.65614,3.65766,3.64545,3.65733,5280000.0
2007-10-24 07:00:00,3.65729,3.66231,3.65241,3.66021,6760000.0
2007-10-24 07:01:00,3.65875,3.65875,3.65282,3.65696,5630000.0
2007-10-24 07:02:00,3.65878,3.65963,3.64952,3.64952,6030000.0
2007-10-24 07:03:00,3.64839,3.65663,3.64783,3.64877,4150000.0
2007-10-24 07:04:00,3.66084,3.66167,3.65104,3.65806,5260000.0
2007-10-24 07:05:00,3.64931,3.65897,3.64931,3.65618,4140000.0
2007-10-24 07:06:00,3.65881,3.66195,3.65109,3.65434,5260000.0
2007-10-24 07:07:00,3.65486,3.65486,3.64846,3.65401,4510000.0
2007-10-24 07:08:00,3.65312,3.6623,3.65185,3.66041,5260000.0
2007-10-24 07:09:00,3.65747,3.65802,3.65213,3.65802,5630000.0
2007-10-24 07:10:00,3.65621,3.65906,3.64958,3.65524,3770000.0
2007-10-24 07:11:00,3.65805,3.65805,3.6409,3.6409,3380000.0
2007-10-24 07:12:00,3.65619,3.65734,3.65335,3.65361,5260000.0
2007-10-24 07:13:00,3.65907,3.65935,3.65026,3.65682,6020000.0
2007-10-24 07:14:00,3.65403,3.65776,3.6484,3.6484,4510000.0
2007-10-24 07:15:00,3.66073,3.66073,3.64927,3.64934,6010000.0
2007-10-24 07:16:00,3.65737,3.65899,3.6493,3.65658,5270000.0
2007-10-24 07:17:00,3.65442,3.66026,3.64968,3.65403,4510000.0
2007-10-24 07:18:00,3.65888,3.65888,3.65184,3.65184,5630000.0
2007-10-24 07:19:00,3.65757,3.65757,3.64346,3.65172,5660000.0
2007-10-24 07:20:00,3.65785,3.65853,3.64888,3.65427,5260000.0
2007-10-24 07:21:00,3.65803,3.65964,3.65311,3.65818,4510000.0
2007-10-24 07:22:00,3.64895,3.65717,3.64206,3.65717,7140000.0
2007-10-24 07:23:00,3.65606,3.65765,3.65114,3.65278,3770000.0
2007-10-24 07:24:00,3.65657,3.65657,3.64671,3.64671,3010000.0
2007-10-24 07:25:00,3.65496,3.66361,3.65035,3.65662,6400000.0
2007-10-24 07:26:00,3.65249,3.65733,3.64577,3.64823,6390000.0
2007-10-24 07:27:00,3.65788,3.65788,3.64797,3.65767,6010000.0
2007-10-24 07:28:00,3.65223,3.65774,3.64793,3.64793,6030000.0
2007-10-24 07:29:00,3.65359,3.65749,3.64512,3.65638,5260000.0
2007-10-24 07:30:00,3.66008,3.66008,3.64666,3.65665,3020000.0
2007-10-24 07:32:00,3.65548,3.65548,3.64405,3.64769,4520000.0
2007-10-24 07:33:00,3.65239,3.65263,3.64222,3.64893,4880000.0
2007-10-24 07:34:00,3.65229,3.65723,3.64624,3.65607,4890000.0
2007-10-24 07:35:00,3.65367,3.65704,3.64864,3.65676,4510000.0
2007-10-24 07:36:00,3.65395,3.65692,3.64442,3.65692,4520000.0
2007-10-24 07:37:00,3.65606,3.65695,3.64686,3.6475,7520000.0
2007-10-24 07:38:00,3.64988,3.66022,3.64988,3.65358,6010000.0
2007-10-24 07:39:00,3.65368,3.65739,3.65298,3.65739,4140000.0
2007-10-24 07:40:00,3.64011,3.65436,3.64011,3.64775,6390000.0
2007-10-24 07:41:00,3.65592,3.65592,3.64359,3.64591,7520000.0
2007-10-24 07:42:00,3.63886,3.65289,3.63886,3.65289,7140000.0
2007-10-24 07:43:00,3.65642,3.65904,3.65171,3.65635,5260000.0
2007-10-24 07:44:00,3.65617,3.65617,3.65072,3.65589,5260000.0
2007-10-24 07:45:00,3.65263,3.66356,3.65187,3.65744,10530000.0
2007-10-24 07:46:00,3.65269,3.65744,3.64795,3.65225,4140000.0
2007-10-24 07:47:00,3.64237,3.65758,3.64237,3.65666,6380000.0
2007-10-24 07:48:00,3.65629,3.65629,3.64627,3.64627,4510000.0
2007-10-24 07:49:00,3.65048,3.6551,3.64549,3.65441,4140000.0
2007-10-24 07:50:00,3.65598,3.65608,3.65144,3.65388,4510000.0
2007-10-24 07:51:00,3.64721,3.65703,3.64687,3.64868,6010000.0
2007-10-24 07:52:00,3.65657,3.65657,3.64687,3.65376,4890000.0
2007-10-24 07:53:00,3.64794,3.65631,3.6478,3.65606,6010000.0
2007-10-24 07:54:00,3.64787,3.65562,3.64062,3.65446,5260000.0
2007-10-24 07:55:00,3.65255,3.65741,3.65088,3.65303,4510000.0
2007-10-24 07:56:00,3.65604,3.65735,3.64797,3.65057,6010000.0
2007-10-24 07:57:00,3.64793,3.65509,3.64758,3.65463,5260000.0
2007-10-24 07:58:00,3.6567,3.6567,3.64633,3.65099,5650000.0
2007-10-24 07:59:00,3.64962,3.66297,3.64962,3.65967,6390000.0
2007-10-24 08:00:00,3.65224,3.66066,3.65224,3.65603,6000000.0
2007-10-24 08:01:00,3.65755,3.65755,3.64763,3.65597,6390000.0
2007-10-24 08:02:00,3.65701,3.65701,3.64745,3.65455,6000000.0
2007-10-24 08:03:00,3.6485,3.65803,3.64827,3.65306,6770000.0
2007-10-24 08:04:00,3.65215,3.65781,3.65215,3.65592,4530000.0
2007-10-24 08:05:00,3.6567,3.65703,3.65216,3.65703,7130000.0
2007-10-24 08:06:00,3.65227,3.65758,3.64824,3.6569,8270000.0
2007-10-24 08:07:00,3.65316,3.65571,3.64871,3.6553,4880000.0
2007-10-24 08:08:00,3.6561,3.65795,3.64782,3.65795,4890000.0
2007-10-24 08:09:00,3.65581,3.6574,3.65042,3.65042,5260000.0
2007-10-24 08:10:00,3.65524,3.65714,3.64668,3.65714,4880000.0
2007-10-24 08:11:00,3.65733,3.65862,3.65344,3.65344,3400000.0
2007-10-24 08:12:00,3.64982,3.65676,3.64617,3.6508,5270000.0
2007-10-24 08:13:00,3.65744,3.65746,3.65087,3.65746,4880000.0
2007-10-24 08:14:00,3.65575,3.65717,3.65,3.65,4510000.0
2007-10-24 08:15:00,3.6585,3.6585,3.65241,3.65741,6020000.0
2007-10-24 08:16:00,3.6525,3.65791,3.6525,3.65669,5260000.0
2007-10-24 08:17:00,3.65714,3.6601,3.6526,3.6526,4890000.0
2007-10-24 08:18:00,3.65721,3.65856,3.65104,3.65782,5260000.0
2007-10-24 08:19:00,3.65625,3.65956,3.65507,3.65956,3750000.0
2007-10-24 08:20:00,3.65742,3.65916,3.6479,3.65292,5650000.0
2007-10-24 08:21:00,3.65581,3.66089,3.65581,3.65767,7140000.0
2007-10-24 08:22:00,3.65786,3.65866,3.65315,3.65855,6770000.0
2007-10-24 08:23:00,3.65934,3.66207,3.65163,3.65861,6380000.0
2007-10-24 08:24:00,3.65671,3.65956,3.65294,3.65956,4510000.0
2007-10-24 08:25:00,3.65554,3.65625,3.64559,3.65382,6760000.0
2007-10-24 08:26:00,3.65623,3.66043,3.65509,3.65707,5650000.0
2007-10-24 08:27:00,3.65465,3.66061,3.65465,3.66001,4890000.0
2007-10-24 08:28:00,3.6551,3.65979,3.65032,3.65032,4890000.0
2007-10-24 08:29:00,3.65858,3.65909,3.65556,3.65859,4140000.0
2007-10-24 08:30:00,3.65511,3.66075,3.65423,3.65626,4510000.0
2007-10-24 08:31:00,3.6582,3.6582,3.6484,3.65279,6780000.0
2007-10-24 08:32:00,3.65319,3.65734,3.64842,3.65698,7880000.0
2007-10-24 08:33:00,3.6519,3.6567,3.64279,3.64927,6760000.0
2007-10-24 08:34:00,3.65586,3.65623,3.64578,3.64578,6770000.0
2007-10-24 08:35:00,3.65662,3.65741,3.6488,3.65636,6380000.0
2007-10-24 08:36:00,3.6467,3.65608,3.6467,3.65478,6010000.0
2007-10-24 08:37:00,3.65469,3.65674,3.64625,3.65007,6770000.0
2007-10-24 08:38:00,3.65594,3.65652,3.64956,3.65559,7510000.0
2007-10-24 08:39:00,3.6552,3.65662,3.64838,3.65419,4880000.0
2007-10-24 08:40:00,3.64342,3.65419,3.64036,3.65419,3770000.0
2007-10-24 08:41:00,3.65001,3.6559,3.64765,3.6559,4880000.0
2007-10-24 08:42:00,3.6577,3.6601,3.65208,3.65809,7900000.0
2007-10-24 08:43:00,3.65597,3.65597,3.64942,3.65485,7130000.0
2007-10-24 08:44:00,3.65069,3.6582,3.64659,3.65771,10150000.0
2007-10-24 08:45:00,3.65679,3.65768,3.64691,3.65644,7140000.0
2007-10-24 08:46:00,3.65566,3.65863,3.65048,3.65286,6380000.0
2007-10-24 08:47:00,3.65165,3.65745,3.64612,3.65745,7510000.0
2007-10-24 08:48:00,3.65524,3.65844,3.65049,3.65844,4880000.0
2007-10-24 08:49:00,3.65651,3.65691,3.64712,3.65672,7520000.0
2007-10-24 08:50:00,3.6529,3.65799,3.64632,3.6469,6770000.0
2007-10-24 08:51:00,3.64917,3.65721,3.64895,3.65721,4880000.0
2007-10-24 08:52:00,3.65299,3.65688,3.65237,3.65332,4140000.0
2007-10-24 08:53:00,3.65525,3.65702,3.64601,3.6547,6390000.0
2007-10-24 08:54:00,3.65651,3.65669,3.64628,3.65138,5280000.0
2007-10-24 08:55:00,3.65305,3.6572,3.64494,3.64795,4520000.0
2007-10-24 08:56:00,3.65289,3.65641,3.65026,3.65026,4510000.0
2007-10-24 08:57:00,3.64363,3.6579,3.64363,3.6579,5260000.0
2007-10-24 08:58:00,3.65404,3.65732,3.64724,3.65732,6020000.0
2007-10-24 08:59:00,3.65179,3.65644,3.6452,3.65051,5630000.0
2007-10-24 09:00:00,3.6466,3.65633,3.64566,3.65582,9010000.0
2007-10-24 09:01:00,3.65247,3.65933,3.65106,3.6586,6770000.0
2007-10-24 09:02:00,3.65274,3.6546,3.64609,3.65325,5640000.0
2007-10-24 09:03:00,3.65045,3.6552,3.64519,3.6508,7520000.0
2007-10-24 09:04:00,3.65222,3.65667,3.64886,3.65135,4880000.0
2007-10-24 09:05:00,3.65107,3.65629,3.65074,3.65551,4880000.0
2007-10-24 09:06:00,3.65387,3.65998,3.64999,3.6587,11270000.0
2007-10-24 09:07:00,3.64812,3.65655,3.64753,3.65519,4140000.0
2007-10-24 09:08:00,3.64969,3.65701,3.64464,3.65664,4150000.0
2007-10-24 09:09:00,3.64836,3.65679,3.6476,3.65236,4890000.0
2007-10-24 09:10:00,3.65402,3.6566,3.64869,3.65594,9400000.0
2007-10-24 09:11:00,3.65448,3.65756,3.64678,3.65217,9790000.0
2007-10-24 09:12:00,3.65327,3.65804,3.65327,3.65454,7510000.0
2007-10-24 09:13:00,3.65446,3.65619,3.64447,3.65619,10510000.0
2007-10-24 09:14:00,3.65194,3.65799,3.64622,3.65608,15040000.0
2007-10-24 09:15:00,3.65241,3.65667,3.6463,3.6463,8270000.0
2007-10-24 09:16:00,3.65709,3.65709,3.64557,3.65484,6760000.0
2007-10-24 09:17:00,3.65422,3.65527,3.64403,3.64403,5250000.0
2007-10-24 09:18:00,3.65036,3.65537,3.64879,3.6553,5630000.0
2007-10-24 09:19:00,3.64861,3.65367,3.64407,3.65367,5630000.0
2007-10-24 09:20:00,3.64783,3.6515,3.64783,3.6509,5640000.0
2007-10-24 09:21:00,3.64294,3.65153,3.64294,3.64807,6390000.0
2007-10-24 09:22:00,3.64687,3.64984,3.63241,3.64806,9030000.0
2007-10-24 09:23:00,3.64328,3.64775,3.64102,3.64537,3770000.0
2007-10-24 09:24:00,3.64974,3.652,3.64258,3.65097,4530000.0
2007-10-24 09:25:00,3.64822,3.65257,3.64355,3.65165,7510000.0
2007-10-24 09:26:00,3.64923,3.65118,3.63683,3.65059,7900000.0
2007-10-24 09:27:00,3.6468,3.65175,3.64543,3.65153,4880000.0
2007-10-24 09:28:00,3.64805,3.65394,3.63847,3.65096,10510000.0
2007-10-24 09:29:00,3.64895,3.65163,3.6409,3.64292,11660000.0
2007-10-24 09:30:00,3.64831,3.65455,3.64831,3.65215,7880000.0
2007-10-24 09:31:00,3.65216,3.65371,3.64732,3.64831,3780000.0
2007-10-24 09:32:00,3.64582,3.65215,3.64582,3.65215,4140000.0
2007-10-24 09:33:00,3.65123,3.65356,3.64274,3.6501,6010000.0
2007-10-24 09:34:00,3.64876,3.65236,3.64579,3.6484,6390000.0
2007-10-24 09:35:00,3.65233,3.65311,3.64836,3.65288,4890000.0
2007-10-24 09:36:00,3.64312,3.65151,3.64167,3.65151,7890000.0
2007-10-24 09:37:00,3.65276,3.65276,3.64769,3.65253,3770000.0
2007-10-24 09:38:00,3.65114,3.65174,3.64326,3.65108,4140000.0
2007-10-24 09:39:00,3.65236,3.65236,3.64023,3.65091,6020000.0
2007-10-24 09:40:00,3.65151,3.65339,3.64414,3.64414,7890000.0
2007-10-24 09:41:00,3.64705,3.6512,3.64058,3.6457,6390000.0
2007-10-24 09:42:00,3.64652,3.65259,3.64462,3.64894,6020000.0
2007-10-24 09:43:00,3.64622,3.65027,3.64019,3.64682,5250000.0
2007-10-24 09:44:00,3.65195,3.65202,3.64371,3.64971,10910000.0
2007-10-24 09:45:00,3.65287,3.65287,3.64287,3.65128,5260000.0
2007-10-24 09:46:00,3.65204,3.65204,3.64073,3.65185,8270000.0
2007-10-24 09:47:00,3.65001,3.65085,3.64034,3.65001,7130000.0
2007-10-24 09:48:00,3.65174,3.65383,3.648,3.652,5260000.0
2007-10-24 09:49:00,3.64229,3.65127,3.64223,3.64976,4510000.0
2007-10-24 09:50:00,3.64429,3.6542,3.64229,3.65267,6020000.0
2007-10-24 09:51:00,3.64958,3.64958,3.64374,3.6456,4510000.0
2007-10-24 09:52:00,3.64655,3.65104,3.64525,3.65104,6010000.0
2007-10-24 09:53:00,3.64768,3.65169,3.64147,3.64147,7140000.0
2007-10-24 09:54:00,3.64749,3.65213,3.64348,3.65059,4140000.0
2007-10-24 09:55:00,3.65081,3.65089,3.6417,3.6417,4880000.0
2007-10-24 09:56:00,3.64705,3.64996,3.64133,3.64397,6010000.0
2007-10-24 09:57:00,3.64972,3.64972,3.64323,3.64323,4510000.0
2007-10-24 09:58:00,3.64964,3.65257,3.6387,3.65061,6760000.0
2007-10-24 09:59:00,3.64635,3.65119,3.63824,3.6506,11280000.0
2007-10-24 10:00:00,3.65048,3.65106,3.64034,3.64699,5260000.0
2007-10-24 10:01:00,3.64677,3.65067,3.64511,3.64951,4140000.0
2007-10-24 10:02:00,3.65104,3.65104,3.64064,3.65012,6400000.0
2007-10-24 10:03:00,3.64744,3.65371,3.64239,3.64585,9780000.0
2007-10-24 10:04:00,3.64943,3.65116,3.64285,3.64568,7510000.0
2007-10-24 10:05:00,3.65063,3.65063,3.64075,3.64464,5270000.0
2007-10-24 10:06:00,3.65073,3.65178,3.64178,3.64998,5260000.0
2007-10-24 10:07:00,3.65099,3.65099,3.63836,3.64066,5630000.0
2007-10-24 10:08:00,3.65026,3.65095,3.6446,3.65095,9010000.0
2007-10-24 10:09:00,3.65078,3.65109,3.63976,3.64964,7880000.0
2007-10-24 10:10:00,3.64101,3.65065,3.639,3.65065,6400000.0
2007-10-24 10:11:00,3.6473,3.65025,3.63883,3.64991,9780000.0
2007-10-24 10:12:00,3.65083,3.65083,3.64108,3.64632,7140000.0
2007-10-24 10:13:00,3.65101,3.65101,3.64357,3.64588,5640000.0
2007-10-24 10:14:00,3.64566,3.64925,3.63879,3.64423,13520000.0
2007-10-24 10:15:00,3.64945,3.65118,3.64299,3.65081,7510000.0
2007-10-24 10:16:00,3.64966,3.64977,3.64201,3.64977,4880000.0
2007-10-24 10:17:00,3.64607,3.6491,3.64195,3.64598,4890000.0
2007-10-24 10:18:00,3.64466,3.65011,3.63873,3.64587,4140000.0
2007-10-24 10:19:00,3.65002,3.65053,3.63959,3.64778,6390000.0
2007-10-24 10:20:00,3.651,3.651,3.63908,3.64604,8280000.0
2007-10-24 10:21:00,3.64601,3.65024,3.64064,3.65024,10150000.0
2007-10-24 10:22:00,3.64747,3.64853,3.63742,3.64469,5640000.0
2007-10-24 10:23:00,3.64204,3.6519,3.64204,3.64785,5260000.0
2007-10-24 10:24:00,3.65086,3.65381,3.64392,3.65341,6400000.0
2007-10-24 10:25:00,3.64255,3.64698,3.64206,3.64219,4520000.0
2007-10-24 10:26:00,3.64786,3.64985,3.64198,3.64493,5650000.0
2007-10-24 10:27:00,3.64973,3.64973,3.63796,3.64589,5630000.0
2007-10-24 10:28:00,3.64539,3.64999,3.64171,3.64171,3770000.0
2007-10-24 10:29:00,3.64432,3.64625,3.63112,3.64625,16900000.0
2007-10-24 10:30:00,3.65076,3.65076,3.64384,3.64996,7880000.0
2007-10-24 10:31:00,3.64983,3.64983,3.63609,3.64819,10140000.0
2007-10-24 10:32:00,3.64872,3.65067,3.64156,3.65067,5630000.0
2007-10-24 10:33:00,3.6465,3.65109,3.6412,3.65108,4150000.0
2007-10-24 10:34:00,3.6486,3.64969,3.64038,3.64058,7140000.0
2007-10-24 10:35:00,3.64514,3.64925,3.64243,3.64264,5640000.0
2007-10-24 10:36:00,3.65059,3.65308,3.6463,3.64818,6010000.0
2007-10-24 10:37:00,3.65141,3.65169,3.64477,3.6493,7880000.0
2007-10-24 10:38:00,3.64668,3.65082,3.6454,3.64868,5270000.0
2007-10-24 10:39:00,3.64438,3.65175,3.64438,3.64573,4510000.0
2007-10-24 10:40:00,3.65094,3.6514,3.64175,3.6514,5640000.0
2007-10-24 10:41:00,3.64561,3.65096,3.64186,3.65096,5630000.0
2007-10-24 10:42:00,3.6471,3.65154,3.64108,3.64445,6010000.0
2007-10-24 10:43:00,3.6482,3.65262,3.6429,3.6429,7130000.0
2007-10-24 10:44:00,3.64988,3.65081,3.64659,3.64944,5270000.0
2007-10-24 10:45:00,3.65213,3.65213,3.64082,3.65187,6010000.0
2007-10-24 10:46:00,3.64999,3.65291,3.64456,3.65291,4510000.0
2007-10-24 10:47:00,3.64696,3.65347,3.64604,3.65347,4510000.0
2007-10-24 10:48:00,3.65244,3.65262,3.64141,3.64653,6020000.0
2007-10-24 10:49:00,3.64618,3.65245,3.64618,3.6474,7140000.0
2007-10-24 10:50:00,3.65155,3.65229,3.64605,3.65229,7140000.0
2007-10-24 10:51:00,3.64598,3.64983,3.63888,3.64983,4890000.0
2007-10-24 10:52:00,3.65096,3.65301,3.64794,3.65243,5630000.0
2007-10-24 10:53:00,3.64312,3.65224,3.64198,3.65084,6380000.0
2007-10-24 10:54:00,3.64993,3.65318,3.64202,3.6516,4520000.0
2007-10-24 10:55:00,3.65005,3.65128,3.64588,3.64995,7880000.0
2007-10-24 10:56:00,3.6466,3.64987,3.63868,3.64039,7880000.0
2007-10-24 10:57:00,3.64709,3.65232,3.64555,3.6494,6380000.0
2007-10-24 10:58:00,3.65105,3.65258,3.64603,3.65258,4140000.0
2007-10-24 10:59:00,3.65272,3.65272,3.64337,3.65264,6750000.0
2007-10-24 11:00:00,3.64684,3.65301,3.63907,3.64375,13890000.0
2007-10-24 11:01:00,3.65176,3.65201,3.6458,3.65201,5630000.0
2007-10-24 11:02:00,3.64503,3.65464,3.64169,3.64169,6760000.0
2007-10-24 11:03:00,3.64846,3.65102,3.64231,3.64722,6390000.0
2007-10-24 11:04:00,3.64727,3.65359,3.6411,3.64889,4880000.0
2007-10-24 11:05:00,3.64618,3.65145,3.63952,3.65145,7130000.0
2007-10-24 11:06:00,3.65082,3.65254,3.64117,3.65254,6760000.0
2007-10-24 11:07:00,3.64402,3.65675,3.64402,3.64559,4890000.0
2007-10-24 11:08:00,3.65204,3.65263,3.64309,3.65219,5270000.0
2007-10-24 11:09:00,3.6524,3.65242,3.64116,3.6517,5630000.0
2007-10-24 11:10:00,3.64813,3.65339,3.64108,3.64971,6010000.0
2007-10-24 11:11:00,3.65196,3.65196,3.63389,3.65127,6770000.0
2007-10-24 11:12:00,3.65215,3.65356,3.64303,3.65205,7140000.0
2007-10-24 11:13:00,3.64913,3.6517,3.64558,3.65147,5260000.0
2007-10-24 11:14:00,3.65012,3.65385,3.64276,3.65147,11650000.0
2007-10-24 11:15:00,3.64743,3.65192,3.64389,3.65011,4890000.0
2007-10-24 11:16:00,3.64376,3.65074,3.64179,3.64909,5630000.0
2007-10-24 11:17:00,3.65084,3.65133,3.64393,3.64402,4510000.0
2007-10-24 11:18:00,3.65038,3.65161,3.64051,3.64958,4140000.0
2007-10-24 11:19:00,3.64527,3.65087,3.64488,3.64939,4510000.0
2007-10-24 11:20:00,3.64086,3.6512,3.64086,3.6512,5260000.0
2007-10-24 11:21:00,3.65256,3.65378,3.64125,3.65093,7140000.0
2007-10-24 11:22:00,3.64786,3.64923,3.64668,3.64766,7130000.0
2007-10-24 11:23:00,3.6488,3.651,3.6438,3.64859,3770000.0
2007-10-24 11:24:00,3.64534,3.65162,3.64177,3.64479,5250000.0
2007-10-24 11:25:00,3.64287,3.64925,3.64144,3.64925,6010000.0
2007-10-24 11:26:00,3.64549,3.64824,3.64317,3.64824,4510000.0
2007-10-24 11:27:00,3.64875,3.64883,3.64271,3.64883,6760000.0
2007-10-24 11:28:00,3.64434,3.65175,3.64149,3.64896,6760000.0
2007-10-24 11:29:00,3.64122,3.64841,3.64122,3.64514,10150000.0
2007-10-24 11:30:00,3.64897,3.6495,3.63932,3.63932,5270000.0
2007-10-24 11:31:00,3.63911,3.64887,3.63911,3.64887,4510000.0
2007-10-24 11:32:00,3.64734,3.64816,3.63891,3.64054,7140000.0
2007-10-24 11:33:00,3.64832,3.64832,3.64086,3.64804,6010000.0
2007-10-24 11:34:00,3.64831,3.64831,3.64122,3.64122,4510000.0
2007-10-24 11:35:00,3.64495,3.64987,3.64408,3.64854,6380000.0
2007-10-24 11:36:00,3.64362,3.64529,3.63514,3.64529,8260000.0
2007-10-24 11:37:00,3.64649,3.64649,3.64113,3.64636,6390000.0
2007-10-24 11:38:00,3.64747,3.64793,3.63742,3.64793,4890000.0
2007-10-24 11:39:00,3.64456,3.64996,3.64368,3.64996,4140000.0
2007-10-24 11:40:00,3.64536,3.65032,3.64035,3.64035,4510000.0
2007-10-24 11:41:00,3.65023,3.65023,3.64312,3.64796,5640000.0
2007-10-24 11:42:00,3.64904,3.65028,3.64526,3.64526,4880000.0
2007-10-24 11:43:00,3.64603,3.64883,3.64106,3.64687,8260000.0
2007-10-24 11:44:00,3.64684,3.65046,3.64252,3.64252,4890000.0
2007-10-24 11:45:00,3.64386,3.64975,3.64386,3.6495,4510000.0
2007-10-24 11:46:00,3.63957,3.64844,3.63917,3.64263,7140000.0
2007-10-24 11:47:00,3.6418,3.64911,3.6418,3.64911,6000000.0
2007-10-24 11:48:00,3.64844,3.64844,3.63682,3.64715,6400000.0
2007-10-24 11:49:00,3.64388,3.64971,3.64052,3.64052,4900000.0
2007-10-24 11:50:00,3.64845,3.64845,3.63769,3.64443,5270000.0
2007-10-24 11:51:00,3.6501,3.6501,3.64364,3.64613,5630000.0
2007-10-24 11:52:00,3.64862,3.65005,3.64166,3.64896,4510000.0
2007-10-24 11:53:00,3.64513,3.64954,3.6389,3.6389,6400000.0
2007-10-24 11:54:00,3.64938,3.65073,3.64351,3.64558,6020000.0
2007-10-24 11:55:00,3.64585,3.65155,3.64219,3.6478,5630000.0
2007-10-24 11:56:00,3.64593,3.6493,3.64466,3.64489,4880000.0
2007-10-24 11:57:00,3.64001,3.6487,3.64001,3.6459,5640000.0
2007-10-24 11:58:00,3.64662,3.64998,3.64454,3.64553,5640000.0
2007-10-24 11:59:00,3.64737,3.65081,3.64267,3.64696,7520000.0
2007-10-24 12:00:00,3.64526,3.64915,3.64167,3.64747,5260000.0
2007-10-24 12:01:00,3.64439,3.64901,3.63849,3.64526,7510000.0
2007-10-24 12:02:00,3.64859,3.64957,3.63829,3.64905,7510000.0
2007-10-24 12:03:00,3.6442,3.64999,3.6442,3.64684,5250000.0
2007-10-24 12:04:00,3.64952,3.64952,3.64374,3.64786,6010000.0
2007-10-24 12:05:00,3.64959,3.64959,3.6433,3.64402,5630000.0
2007-10-24 12:06:00,3.63987,3.6493,3.63987,3.63991,3780000.0
2007-10-24 12:07:00,3.63567,3.64666,3.63567,3.64355,5630000.0
2007-10-24 12:08:00,3.6436,3.64983,3.63616,3.64983,4880000.0
2007-10-24 12:09:00,3.64375,3.64947,3.64375,3.64511,6380000.0
2007-10-24 12:10:00,3.64499,3.64896,3.64448,3.64754,4880000.0
2007-10-24 12:11:00,3.64698,3.64905,3.63921,3.63921,4510000.0
2007-10-24 12:12:00,3.64932,3.6499,3.64439,3.64439,5650000.0
2007-10-24 12:13:00,3.64792,3.64895,3.64373,3.64463,4510000.0
2007-10-24 12:14:00,3.65021,3.65162,3.64189,3.65077,6760000.0
2007-10-24 12:15:00,3.65026,3.65026,3.64382,3.65019,9400000.0
2007-10-24 12:16:00,3.64643,3.64903,3.64215,3.64542,4880000.0
2007-10-24 12:17:00,3.64856,3.64935,3.64288,3.64338,4880000.0
2007-10-24 12:18:00,3.64842,3.64955,3.64412,3.6493,6380000.0
2007-10-24 12:19:00,3.65018,3.65018,3.64142,3.64525,4880000.0
2007-10-24 12:20:00,3.649,3.64934,3.64371,3.64682,4520000.0
2007-10-24 12:21:00,3.64716,3.64987,3.64458,3.64962,6760000.0
2007-10-24 12:22:00,3.64526,3.65059,3.64526,3.65059,5260000.0
2007-10-24 12:23:00,3.64617,3.65197,3.64286,3.64286,6380000.0
2007-10-24 12:24:00,3.6398,3.65043,3.6398,3.64991,7880000.0
2007-10-24 12:25:00,3.65011,3.65011,3.63951,3.64623,9030000.0
2007-10-24 12:26:00,3.646,3.65144,3.64074,3.64185,9010000.0
2007-10-24 12:27:00,3.65014,3.65014,3.63971,3.64853,4520000.0
2007-10-24 12:28:00,3.64975,3.64975,3.64182,3.64941,4890000.0
2007-10-24 12:29:00,3.64879,3.64917,3.64217,3.64917,5260000.0
2007-10-24 12:30:00,3.65055,3.6512,3.6417,3.65096,18410000.0
2007-10-24 12:31:00,3.64451,3.65042,3.64451,3.65042,5270000.0
2007-10-24 12:32:00,3.63902,3.64904,3.63902,3.64394,6390000.0
2007-10-24 12:33:00,3.64745,3.65191,3.63963,3.6487,5260000.0
2007-10-24 12:34:00,3.64023,3.64552,3.64002,3.64552,4510000.0
2007-10-24 12:35:00,3.64582,3.65032,3.64334,3.64597,4890000.0
2007-10-24 12:36:00,3.64927,3.64927,3.63768,3.6453,4510000.0
2007-10-24 12:37:00,3.64905,3.65004,3.63828,3.64717,7140000.0
2007-10-24 12:38:00,3.64465,3.64921,3.64176,3.64921,4890000.0
2007-10-24 12:39:00,3.6405,3.65013,3.6387,3.64797,7510000.0
2007-10-24 12:40:00,3.64086,3.65037,3.64086,3.65037,5260000.0
2007-10-24 12:41:00,3.64513,3.64794,3.63871,3.64585,6010000.0
2007-10-24 12:42:00,3.64437,3.65074,3.63978,3.64678,8640000.0
2007-10-24 12:43:00,3.648,3.64829,3.64232,3.64243,5270000.0
2007-10-24 12:44:00,3.64479,3.64974,3.6417,3.64622,4140000.0
2007-10-24 12:45:00,3.64925,3.64925,3.63952,3.64162,5630000.0
2007-10-24 12:46:00,3.64834,3.65007,3.63818,3.64726,4150000.0
2007-10-24 12:47:00,3.64664,3.65115,3.64415,3.64671,4510000.0
2007-10-24 12:48:00,3.64004,3.64993,3.64004,3.64516,4890000.0
2007-10-24 12:49:00,3.64302,3.64946,3.6396,3.64256,4880000.0
2007-10-24 12:50:00,3.648,3.65045,3.63881,3.64708,4140000.0
2007-10-24 12:51:00,3.65045,3.65054,3.64557,3.64954,5630000.0
2007-10-24 12:52:00,3.65034,3.65034,3.64359,3.64999,5260000.0
2007-10-24 12:53:00,3.64617,3.64648,3.63712,3.64648,6770000.0
2007-10-24 12:54:00,3.64587,3.6506,3.64114,3.6506,5630000.0
2007-10-24 12:55:00,3.64533,3.65034,3.64529,3.64939,4880000.0
2007-10-24 12:56:00,3.64562,3.64962,3.64431,3.64628,5270000.0
2007-10-24 12:57:00,3.64041,3.64958,3.64024,3.64958,9030000.0
2007-10-24 12:58:00,3.64656,3.65015,3.64215,3.64215,7510000.0
2007-10-24 12:59:00,3.65193,3.65193,3.64094,3.6503,4890000.0
2007-10-24 13:00:00,3.65127,3.65211,3.64396,3.65061,6780000.0
2007-10-24 13:01:00,3.64792,3.65088,3.63796,3.65088,7890000.0
2007-10-24 13:02:00,3.64738,3.65482,3.6445,3.65268,5260000.0
2007-10-24 13:03:00,3.64952,3.65275,3.64026,3.65275,6780000.0
2007-10-24 13:04:00,3.64856,3.65216,3.64251,3.64808,5630000.0
2007-10-24 13:05:00,3.64793,3.65524,3.64498,3.65369,4890000.0
2007-10-24 13:06:00,3.64978,3.6529,3.64348,3.6529,5640000.0
2007-10-24 13:07:00,3.64794,3.65222,3.64615,3.64615,4880000.0
2007-10-24 13:08:00,3.65092,3.65294,3.64566,3.6509,5260000.0
2007-10-24 13:09:00,3.64588,3.6523,3.64002,3.6523,13520000.0
2007-10-24 13:10:00,3.64688,3.65116,3.6446,3.65116,5250000.0
2007-10-24 13:11:00,3.65241,3.65241,3.64002,3.651,5630000.0
2007-10-24 13:12:00,3.65054,3.65054,3.64048,3.64649,6770000.0
2007-10-24 13:13:00,3.65125,3.65354,3.64311,3.65354,6390000.0
2007-10-24 13:14:00,3.64714,3.65238,3.64349,3.65087,8270000.0
2007-10-24 13:15:00,3.64794,3.65151,3.64517,3.64721,6770000.0
2007-10-24 13:16:00,3.64555,3.65354,3.64387,3.64917,5260000.0
2007-10-24 13:17:00,3.64692,3.65169,3.64243,3.64971,5260000.0
2007-10-24 13:18:00,3.65037,3.6524,3.64208,3.6524,6760000.0
2007-10-24 13:19:00,3.64669,3.65284,3.64164,3.65284,5640000.0
2007-10-24 13:20:00,3.64748,3.648,3.64015,3.64612,4890000.0
2007-10-24 13:21:00,3.65246,3.65246,3.64291,3.65033,6770000.0
2007-10-24 13:22:00,3.64277,3.65283,3.64277,3.64843,5640000.0
2007-10-24 13:23:00,3.65136,3.65136,3.64345,3.64946,7140000.0
2007-10-24 13:24:00,3.64596,3.65249,3.64252,3.65249,3770000.0
2007-10-24 13:25:00,3.6485,3.65239,3.64269,3.65187,7130000.0
2007-10-24 13:26:00,3.65148,3.65148,3.64457,3.6478,5260000.0
2007-10-24 13:27:00,3.65197,3.65197,3.64535,3.64648,6010000.0
2007-10-24 13:28:00,3.64499,3.65046,3.64194,3.64884,8250000.0
2007-10-24 13:29:00,3.65118,3.65193,3.64451,3.64957,4510000.0
2007-10-24 13:30:00,3.64747,3.65337,3.64747,3.65192,6770000.0
2007-10-24 13:31:00,3.64819,3.65255,3.64739,3.65166,4510000.0
2007-10-24 13:32:00,3.65159,3.65159,3.64602,3.65049,5260000.0
2007-10-24 13:33:00,3.64656,3.65116,3.64071,3.64573,10160000.0
2007-10-24 13:34:00,3.65003,3.65077,3.64289,3.64568,7140000.0
2007-10-24 13:35:00,3.65084,3.65084,3.6419,3.64913,6000000.0
2007-10-24 13:36:00,3.64708,3.65115,3.63998,3.65115,6760000.0
2007-10-24 13:37:00,3.65225,3.65251,3.64088,3.65251,5280000.0
2007-10-24 13:38:00,3.65067,3.65072,3.64068,3.64672,6770000.0
2007-10-24 13:39:00,3.65207,3.65207,3.64413,3.64486,4510000.0
2007-10-24 13:40:00,3.64205,3.65266,3.64091,3.65266,6020000.0
2007-10-24 13:41:00,3.65302,3.65302,3.64315,3.64315,4900000.0
2007-10-24 13:42:00,3.64905,3.65239,3.6422,3.65239,6380000.0
2007-10-24 13:43:00,3.64837,3.65274,3.6418,3.65187,6010000.0
2007-10-24 13:44:00,3.65242,3.65242,3.64142,3.64447,7170000.0
2007-10-24 13:45:00,3.64977,3.65206,3.64461,3.64719,7140000.0
2007-10-24 13:46:00,3.64583,3.65134,3.64307,3.65128,8650000.0
2007-10-24 13:47:00,3.65035,3.65276,3.64618,3.64815,4520000.0
2007-10-24 13:48:00,3.64491,3.65109,3.63989,3.65028,5270000.0
2007-10-24 13:49:00,3.64463,3.65044,3.64404,3.64974,4890000.0
2007-10-24 13:50:00,3.65023,3.65035,3.64019,3.65035,7880000.0
2007-10-24 13:51:00,3.65194,3.65194,3.64128,3.64625,4140000.0
2007-10-24 13:52:00,3.64615,3.651,3.64458,3.64458,6010000.0
2007-10-24 13:53:00,3.64605,3.65161,3.64082,3.64544,9020000.0
2007-10-24 13:54:00,3.65212,3.65212,3.64136,3.6421,13530000.0
2007-10-24 13:55:00,3.65099,3.65174,3.64516,3.65174,5650000.0
2007-10-24 13:56:00,3.65101,3.65101,3.64255,3.65097,4510000.0
2007-10-24 13:57:00,3.64809,3.65165,3.64279,3.64689,5640000.0
2007-10-24 13:58:00,3.64456,3.65082,3.64214,3.65066,5260000.0
2007-10-24 13:59:00,3.64933,3.65096,3.64406,3.64859,6400000.0
2007-10-24 14:00:00,3.65023,3.65235,3.64198,3.65165,11640000.0
2007-10-24 14:01:00,3.63969,3.64726,3.63554,3.64726,4510000.0
2007-10-24 14:02:00,3.64557,3.65297,3.64173,3.64808,5650000.0
2007-10-24 14:03:00,3.64976,3.6502,3.63888,3.65003,11650000.0
2007-10-24 14:04:00,3.6521,3.6521,3.64073,3.64203,4880000.0
2007-10-24 14:05:00,3.64322,3.64901,3.63912,3.64786,4890000.0
2007-10-24 14:06:00,3.64856,3.64856,3.63885,3.64618,9020000.0
2007-10-24 14:07:00,3.65098,3.65178,3.64195,3.64913,7500000.0
2007-10-24 14:08:00,3.64251,3.65148,3.6422,3.65148,5260000.0
2007-10-24 14:09:00,3.64592,3.65172,3.64528,3.64779,5260000.0
2007-10-24 14:10:00,3.64954,3.64954,3.63624,3.64435,6020000.0
2007-10-24 14:11:00,3.64697,3.6503,3.64099,3.64768,8250000.0
2007-10-24 14:12:00,3.64568,3.65091,3.64067,3.64821,6760000.0
2007-10-24 14:13:00,3.64784,3.65266,3.64299,3.65009,6760000.0
2007-10-24 14:14:00,3.65143,3.65143,3.63867,3.64661,4510000.0
2007-10-24 14:15:00,3.65061,3.65169,3.64587,3.64915,9020000.0
2007-10-24 14:16:00,3.64958,3.65151,3.64194,3.65151,7130000.0
2007-10-24 14:17:00,3.65001,3.65001,3.64023,3.6485,6010000.0
2007-10-24 14:18:00,3.64194,3.64891,3.63947,3.64788,5640000.0
2007-10-24 14:19:00,3.64942,3.64942,3.64168,3.64603,4890000.0
2007-10-24 14:20:00,3.64108,3.64864,3.64069,3.64069,3770000.0
2007-10-24 14:21:00,3.64592,3.64897,3.64169,3.64897,6010000.0
2007-10-24 14:22:00,3.6467,3.65246,3.64114,3.64114,6770000.0
2007-10-24 14:23:00,3.64548,3.65184,3.64426,3.64426,7890000.0
2007-10-24 14:24:00,3.64198,3.64672,3.63283,3.64614,8280000.0
2007-10-24 14:25:00,3.647,3.64777,3.6363,3.63995,10900000.0
2007-10-24 14:26:00,3.64229,3.64929,3.64229,3.64401,6010000.0
2007-10-24 14:27:00,3.64921,3.64921,3.63696,3.64521,6760000.0
2007-10-24 14:28:00,3.64309,3.64794,3.64216,3.64471,6030000.0
2007-10-24 14:29:00,3.64782,3.64858,3.64227,3.64504,4510000.0
2007-10-24 14:30:00,3.64959,3.64959,3.64019,3.64842,7150000.0
2007-10-24 14:31:00,3.64417,3.64997,3.64328,3.64997,6760000.0
2007-10-24 14:32:00,3.64101,3.65056,3.6393,3.65013,7150000.0
2007-10-24 14:33:00,3.64912,3.64912,3.6393,3.64824,7880000.0
2007-10-24 14:34:00,3.64346,3.6495,3.64346,3.6495,4140000.0
2007-10-24 14:35:00,3.65018,3.65018,3.64053,3.64981,6010000.0
2007-10-24 14:36:00,3.64941,3.64967,3.63969,3.64508,6390000.0
2007-10-24 14:37:00,3.64638,3.64843,3.64409,3.64409,5630000.0
2007-10-24 14:38:00,3.64841,3.6491,3.64061,3.6491,6760000.0
2007-10-24 14:39:00,3.64184,3.6496,3.64184,3.64913,4890000.0
2007-10-24 14:40:00,3.64576,3.65184,3.6435,3.64681,5260000.0
2007-10-24 14:41:00,3.64494,3.64848,3.63801,3.64759,4880000.0
2007-10-24 14:42:00,3.64641,3.6495,3.6394,3.64618,7140000.0
2007-10-24 14:43:00,3.64677,3.64977,3.64255,3.64977,6020000.0
2007-10-24 14:44:00,3.64969,3.65093,3.6407,3.64444,9010000.0
2007-10-24 14:45:00,3.64811,3.65042,3.6375,3.64757,7880000.0
2007-10-24 14:46:00,3.64837,3.65089,3.64175,3.64296,5640000.0
2007-10-24 14:47:00,3.64447,3.6515,3.64144,3.64922,7880000.0
2007-10-24 14:48:00,3.64762,3.64962,3.64092,3.64792,6010000.0
2007-10-24 14:49:00,3.64997,3.64997,3.64383,3.6484,6400000.0
2007-10-24 14:50:00,3.6448,3.65021,3.64257,3.65008,9390000.0
2007-10-24 14:51:00,3.64462,3.64969,3.64095,3.64095,6000000.0
2007-10-24 14:52:00,3.6488,3.6488,3.6363,3.6363,4890000.0
2007-10-24 14:53:00,3.64681,3.64959,3.64351,3.6451,6010000.0
2007-10-24 14:54:00,3.64231,3.64774,3.63879,3.64631,5640000.0
2007-10-24 14:55:00,3.64984,3.64984,3.63858,3.64722,6390000.0
2007-10-24 14:56:00,3.64089,3.64952,3.64089,3.64146,5640000.0
2007-10-24 14:57:00,3.64451,3.64998,3.63767,3.64998,7130000.0
2007-10-24 14:58:00,3.64025,3.64841,3.63606,3.6376,5260000.0
2007-10-24 14:59:00,3.64537,3.65155,3.64017,3.64168,10910000.0
2007-10-24 15:00:00,3.65018,3.65107,3.64375,3.64667,10880000.0
2007-10-24 15:01:00,3.64571,3.65084,3.64358,3.65076,8260000.0
2007-10-24 15:02:00,3.64489,3.64997,3.63827,3.64884,6770000.0
2007-10-24 15:03:00,3.64719,3.64954,3.63856,3.64332,5270000.0
2007-10-24 15:04:00,3.64711,3.65011,3.63953,3.65011,9390000.0
2007-10-24 15:05:00,3.64182,3.64936,3.63794,3.64936,4520000.0
2007-10-24 15:06:00,3.64511,3.64981,3.63881,3.64981,8630000.0
2007-10-24 15:07:00,3.64089,3.64973,3.64089,3.64973,4520000.0
2007-10-24 15:08:00,3.64876,3.64968,3.64481,3.64484,5630000.0
2007-10-24 15:09:00,3.64959,3.65042,3.64104,3.64104,6760000.0
2007-10-24 15:10:00,3.64922,3.65026,3.64039,3.65026,6770000.0
2007-10-24 15:11:00,3.63981,3.64875,3.63981,3.64601,5260000.0
2007-10-24 15:12:00,3.64608,3.65052,3.64525,3.64944,4890000.0
2007-10-24 15:13:00,3.64944,3.64944,3.6367,3.64115,4510000.0
2007-10-24 15:14:00,3.64919,3.64919,3.63885,3.64856,12420000.0
2007-10-24 15:15:00,3.64657,3.64971,3.64164,3.64164,5250000.0
2007-10-24 15:16:00,3.64459,3.64901,3.64017,3.64827,5260000.0
2007-10-24 15:17:00,3.64902,3.64944,3.63882,3.64944,9020000.0
2007-10-24 15:18:00,3.64975,3.65036,3.6403,3.64986,6030000.0
2007-10-24 15:19:00,3.64194,3.64879,3.64072,3.64072,5250000.0
2007-10-24 15:20:00,3.64846,3.64846,3.63656,3.64415,6000000.0
2007-10-24 15:21:00,3.64411,3.64934,3.63563,3.64525,8640000.0
2007-10-24 15:22:00,3.64368,3.64926,3.64368,3.64926,5260000.0
2007-10-24 15:23:00,3.64854,3.64899,3.63902,3.64899,6770000.0
2007-10-24 15:24:00,3.64383,3.64747,3.63754,3.64643,6020000.0
2007-10-24 15:25:00,3.64832,3.64832,3.64127,3.64296,4880000.0
2007-10-24 15:26:00,3.64921,3.65135,3.64122,3.64863,6020000.0
2007-10-24 15:27:00,3.64242,3.64744,3.63448,3.64387,9770000.0
2007-10-24 15:28:00,3.64493,3.64918,3.64396,3.6454,4880000.0
2007-10-24 15:29:00,3.64543,3.64943,3.63971,3.63996,5260000.0
2007-10-24 15:30:00,3.64975,3.64975,3.64435,3.64435,7530000.0
2007-10-24 15:31:00,3.64687,3.64984,3.63927,3.64289,7510000.0
2007-10-24 15:32:00,3.64698,3.64698,3.63991,3.64655,3770000.0
2007-10-24 15:33:00,3.64946,3.6498,3.64278,3.64711,4880000.0
2007-10-24 15:34:00,3.64718,3.65051,3.64044,3.64803,6400000.0
2007-10-24 15:35:00,3.64486,3.6497,3.6411,3.64129,6760000.0
2007-10-24 15:36:00,3.64979,3.64979,3.63752,3.64515,6020000.0
2007-10-24 15:37:00,3.64882,3.65,3.6403,3.6403,5630000.0
2007-10-24 15:38:00,3.64522,3.65065,3.63875,3.65065,7130000.0
2007-10-24 15:39:00,3.64736,3.65021,3.64354,3.65021,4890000.0
2007-10-24 15:40:00,3.64645,3.65034,3.64059,3.64823,6390000.0
2007-10-24 15:41:00,3.64808,3.65133,3.63987,3.65133,7900000.0
2007-10-24 15:42:00,3.64622,3.6506,3.64324,3.64324,5630000.0
2007-10-24 15:43:00,3.63992,3.64783,3.63992,3.64782,4140000.0
2007-10-24 15:44:00,3.64676,3.65057,3.64042,3.64942,6400000.0
2007-10-24 15:45:00,3.64551,3.6484,3.63756,3.6484,3770000.0
2007-10-24 15:46:00,3.6468,3.64951,3.63895,3.64951,4890000.0
2007-10-24 15:47:00,3.64092,3.65188,3.64092,3.6457,6020000.0
2007-10-24 15:48:00,3.64511,3.6489,3.64315,3.64793,7510000.0
2007-10-24 15:49:00,3.64511,3.64957,3.64138,3.64389,5250000.0
2007-10-24 15:50:00,3.64947,3.64999,3.64304,3.64999,5630000.0
2007-10-24 15:51:00,3.64189,3.64656,3.64176,3.64656,7510000.0
2007-10-24 15:52:00,3.64642,3.64967,3.64078,3.64937,5270000.0
2007-10-24 15:53:00,3.64351,3.65096,3.64101,3.64618,7140000.0
2007-10-24 15:54:00,3.6461,3.64896,3.63958,3.64471,7140000.0
2007-10-24 15:55:00,3.64914,3.64978,3.64116,3.64821,3770000.0
2007-10-24 15:56:00,3.64877,3.64895,3.64429,3.64895,5630000.0
2007-10-24 15:57:00,3.64545,3.64985,3.64363,3.64985,5260000.0
2007-10-24 15:58:00,3.64906,3.65042,3.64522,3.65042,7140000.0
2007-10-24 15:59:00,3.64579,3.64972,3.64333,3.64972,10150000.0
2007-10-24 16:00:00,3.6511,3.6511,3.64124,3.64895,4520000.0
2007-10-24 16:01:00,3.64699,3.64932,3.63621,3.64522,9760000.0
2007-10-24 16:02:00,3.64493,3.65174,3.64493,3.65174,4520000.0
2007-10-24 16:03:00,3.64711,3.65265,3.64711,3.65047,5260000.0
2007-10-24 16:04:00,3.64856,3.65366,3.64232,3.65284,6010000.0
2007-10-24 16:05:00,3.64758,3.65221,3.64649,3.6517,6010000.0
2007-10-24 16:06:00,3.64744,3.65026,3.6419,3.64755,9760000.0
2007-10-24 16:07:00,3.6522,3.65276,3.64722,3.65276,4880000.0
2007-10-24 16:08:00,3.64611,3.65082,3.64162,3.65082,6760000.0
2007-10-24 16:09:00,3.64445,3.65016,3.64394,3.64524,8250000.0
2007-10-24 16:10:00,3.6517,3.6517,3.64029,3.65155,9050000.0
2007-10-24 16:11:00,3.64922,3.65097,3.64408,3.65013,6400000.0
2007-10-24 16:12:00,3.64388,3.65121,3.64315,3.65029,7890000.0
2007-10-24 16:13:00,3.64818,3.65185,3.64476,3.64995,5640000.0
2007-10-24 16:14:00,3.65173,3.65173,3.63929,3.65029,4510000.0
2007-10-24 16:15:00,3.64987,3.65493,3.64793,3.64793,4510000.0
2007-10-24 16:16:00,3.65804,3.65804,3.64863,3.65703,6760000.0
2007-10-24 16:17:00,3.65246,3.65643,3.64925,3.65643,3400000.0
2007-10-24 16:18:00,3.6504,3.65559,3.64482,3.65269,7910000.0
2007-10-24 16:19:00,3.6558,3.65588,3.64998,3.65483,4520000.0
2007-10-24 16:20:00,3.6507,3.65889,3.64631,3.65389,6760000.0
2007-10-24 16:21:00,3.65763,3.65763,3.64966,3.65307,4900000.0
2007-10-24 16:22:00,3.65446,3.65612,3.64587,3.65612,4140000.0
2007-10-24 16:23:00,3.65555,3.65621,3.65146,3.65228,6390000.0
2007-10-24 16:24:00,3.64936,3.655,3.6478,3.65404,7140000.0
2007-10-24 16:25:00,3.65405,3.65479,3.64544,3.6482,4510000.0
2007-10-24 16:26:00,3.65045,3.65338,3.64267,3.65338,4890000.0
2007-10-24 16:27:00,3.64757,3.65425,3.64307,3.65058,12390000.0
2007-10-24 16:28:00,3.65556,3.65556,3.64911,3.65447,6400000.0
2007-10-24 16:29:00,3.65555,3.65555,3.64981,3.65242,6380000.0
2007-10-24 16:30:00,3.65486,3.65486,3.64747,3.65193,4910000.0
2007-10-24 16:31:00,3.65427,3.65492,3.64704,3.65019,10160000.0
2007-10-24 16:32:00,3.65192,3.65417,3.64825,3.65166,4890000.0
2007-10-24 16:33:00,3.64826,3.65387,3.64669,3.65387,6380000.0
2007-10-24 16:34:00,3.65355,3.65355,3.63954,3.65249,5640000.0
2007-10-24 16:35:00,3.65352,3.65418,3.64274,3.64328,12780000.0
2007-10-24 16:36:00,3.65279,3.65321,3.64421,3.64421,7140000.0
2007-10-24 16:37:00,3.64749,3.65153,3.64563,3.64737,5270000.0
2007-10-24 16:38:00,3.64841,3.65408,3.64444,3.65391,10900000.0
2007-10-24 16:39:00,3.6496,3.65289,3.6436,3.65214,5650000.0
2007-10-24 16:40:00,3.65243,3.65243,3.64297,3.6521,4150000.0
2007-10-24 16:41:00,3.64684,3.64946,3.64034,3.64946,7140000.0
2007-10-24 16:42:00,3.64891,3.65235,3.64391,3.65235,5630000.0
2007-10-24 16:43:00,3.64766,3.65361,3.64618,3.65275,4880000.0
2007-10-24 16:44:00,3.64867,3.65324,3.64297,3.65324,4150000.0
2007-10-24 16:45:00,3.65025,3.65392,3.6449,3.65053,6020000.0
2007-10-24 16:46:00,3.64321,3.65303,3.64321,3.65303,6770000.0
2007-10-24 16:47:00,3.64875,3.65291,3.64598,3.64817,6390000.0
2007-10-24 16:48:00,3.64326,3.65327,3.64326,3.65188,3030000.0
2007-10-24 16:49:00,3.65228,3.65228,3.64202,3.65031,7150000.0
2007-10-24 16:50:00,3.65338,3.65338,3.64632,3.65294,4880000.0
2007-10-24 16:51:00,3.65139,3.65222,3.64183,3.65029,7130000.0
2007-10-24 16:52:00,3.64405,3.65216,3.6406,3.65189,7150000.0
2007-10-24 16:53:00,3.65483,3.65483,3.6494,3.6494,4520000.0
2007-10-24 16:54:00,3.64625,3.65407,3.64625,3.65167,6020000.0
2007-10-24 16:55:00,3.65417,3.65417,3.64233,3.65069,5260000.0
2007-10-24 16:56:00,3.64799,3.65149,3.6435,3.64416,5640000.0
2007-10-24 16:57:00,3.64922,3.65409,3.64382,3.64382,4880000.0
2007-10-24 16:58:00,3.64685,3.65296,3.64685,3.65207,6020000.0
2007-10-24 16:59:00,3.65399,3.65469,3.64219,3.65342,10140000.0
2007-10-24 17:00:00,3.6567,3.6567,3.64553,3.64553,9010000.0
2007-10-24 17:01:00,3.65508,3.65617,3.64648,3.65095,6770000.0
2007-10-24 17:02:00,3.64717,3.65468,3.64717,3.64928,5270000.0
2007-10-24 17:03:00,3.64868,3.65228,3.64352,3.64834,4510000.0
2007-10-24 17:04:00,3.64822,3.65188,3.64183,3.6452,6380000.0
2007-10-24 17:05:00,3.64736,3.65334,3.64687,3.64833,5630000.0
2007-10-24 17:06:00,3.65143,3.65179,3.6414,3.64435,8250000.0
2007-10-24 17:07:00,3.65227,3.65315,3.64496,3.65315,8640000.0
2007-10-24 17:08:00,3.64626,3.656,3.64088,3.65567,6380000.0
2007-10-24 17:09:00,3.65447,3.65447,3.64018,3.65155,8640000.0
2007-10-24 17:10:00,3.65155,3.6532,3.64166,3.65256,5630000.0
2007-10-24 17:11:00,3.64976,3.65589,3.64565,3.65019,5650000.0
2007-10-24 17:12:00,3.65396,3.65397,3.64791,3.64962,6010000.0
2007-10-24 17:13:00,3.65355,3.65355,3.6458,3.6498,4520000.0
2007-10-24 17:14:00,3.64991,3.65454,3.64566,3.65017,11280000.0
2007-10-24 17:15:00,3.65408,3.65562,3.64701,3.65251,11270000.0
2007-10-24 17:16:00,3.64353,3.654,3.64353,3.65302,6770000.0
2007-10-24 17:17:00,3.65396,3.6565,3.64932,3.6565,6380000.0
2007-10-24 17:18:00,3.65436,3.65518,3.6432,3.64656,4510000.0
2007-10-24 17:19:00,3.64571,3.65675,3.64571,3.65591,6000000.0
2007-10-24 17:20:00,3.65513,3.6563,3.6452,3.6563,3770000.0
2007-10-24 17:21:00,3.65435,3.65584,3.64528,3.65282,6760000.0
2007-10-24 17:22:00,3.65224,3.65623,3.64568,3.65614,11650000.0
2007-10-24 17:23:00,3.65697,3.65756,3.65098,3.65756,5260000.0
2007-10-24 17:24:00,3.65167,3.65725,3.64795,3.65577,9410000.0
2007-10-24 17:25:00,3.65046,3.65594,3.64448,3.64717,6400000.0
2007-10-24 17:26:00,3.65762,3.65762,3.64899,3.65671,4530000.0
2007-10-24 17:27:00,3.65549,3.65549,3.64643,3.64842,8270000.0
2007-10-24 17:28:00,3.65047,3.6554,3.64348,3.65182,7140000.0
2007-10-24 17:29:00,3.65335,3.65523,3.64454,3.65513,6770000.0
2007-10-24 17:30:00,3.65531,3.65531,3.64184,3.64486,6010000.0
2007-10-24 17:31:00,3.65473,3.65572,3.64631,3.6491,6030000.0
2007-10-24 17:32:00,3.65184,3.65658,3.65184,3.65501,7510000.0
2007-10-24 17:33:00,3.65299,3.65728,3.64715,3.65519,12400000.0
2007-10-24 17:34:00,3.6441,3.6528,3.6441,3.64956,4510000.0
2007-10-24 17:35:00,3.65283,3.6538,3.64184,3.6538,9390000.0
2007-10-24 17:36:00,3.6504,3.65402,3.64407,3.64773,3770000.0
2007-10-24 17:37:00,3.64436,3.6544,3.64402,3.64885,5650000.0
2007-10-24 17:38:00,3.64898,3.65498,3.643,3.65437,13910000.0
2007-10-24 17:39:00,3.65148,3.65148,3.64162,3.64946,7900000.0
2007-10-24 17:40:00,3.64979,3.65455,3.64253,3.65103,9780000.0
2007-10-24 17:41:00,3.65355,3.65383,3.64374,3.64922,6010000.0
2007-10-24 17:42:00,3.64796,3.65874,3.64679,3.6508,11650000.0
2007-10-24 17:43:00,3.64763,3.65437,3.6419,3.65047,13900000.0
2007-10-24 17:44:00,3.65527,3.65527,3.64828,3.64963,4880000.0
2007-10-24 17:45:00,3.64921,3.65352,3.64376,3.65352,7900000.0
2007-10-24 17:46:00,3.64927,3.65527,3.64738,3.65527,5630000.0
2007-10-24 17:47:00,3.65095,3.65434,3.64778,3.65298,7880000.0
2007-10-24 17:48:00,3.6558,3.6558,3.64921,3.64921,5250000.0
2007-10-24 17:49:00,3.65357,3.65504,3.6493,3.65327,4140000.0
2007-10-24 17:50:00,3.6522,3.65286,3.64436,3.64436,7880000.0
2007-10-24 17:51:00,3.64519,3.65289,3.64116,3.6495,7140000.0
2007-10-24 17:52:00,3.65281,3.65357,3.64862,3.65357,6020000.0
2007-10-24 17:53:00,3.65463,3.65463,3.64587,3.65395,5270000.0
2007-10-24 17:54:00,3.65348,3.65552,3.64571,3.65173,5270000.0
2007-10-24 17:55:00,3.65093,3.65434,3.64404,3.65221,9010000.0
2007-10-24 17:56:00,3.65206,3.65363,3.64068,3.64883,6390000.0
2007-10-24 17:57:00,3.64995,3.65467,3.64469,3.65011,9390000.0
2007-10-24 17:58:00,3.65343,3.65536,3.64505,3.64919,9020000.0
2007-10-24 17:59:00,3.65282,3.65507,3.64505,3.65343,11640000.0
2007-10-24 18:00:00,3.65053,3.65491,3.64369,3.64741,15380000.0
2007-10-24 18:01:00,3.65259,3.65411,3.64625,3.64625,4510000.0
2007-10-24 18:02:00,3.6525,3.65516,3.6447,3.65246,10520000.0
2007-10-24 18:03:00,3.65096,3.65096,3.63966,3.64134,5630000.0
2007-10-24 18:04:00,3.64679,3.65119,3.64032,3.64408,11260000.0
2007-10-24 18:05:00,3.64986,3.65155,3.64152,3.65082,9410000.0
2007-10-24 18:06:00,3.64723,3.65437,3.64285,3.65269,6770000.0
2007-10-24 18:07:00,3.64683,3.65118,3.64331,3.64331,4520000.0
2007-10-24 18:08:00,3.64591,3.65021,3.63827,3.65021,7140000.0
2007-10-24 18:09:00,3.64917,3.64998,3.64545,3.64998,4140000.0
2007-10-24 18:10:00,3.65005,3.65005,3.63933,3.64893,4890000.0
2007-10-24 18:11:00,3.65039,3.65039,3.64491,3.64612,4510000.0
2007-10-24 18:12:00,3.65035,3.65035,3.63973,3.64698,9780000.0
2007-10-24 18:13:00,3.65055,3.65061,3.64511,3.64511,4880000.0
2007-10-24 18:14:00,3.64977,3.64977,3.63828,3.64757,11270000.0
2007-10-24 18:15:00,3.64565,3.6562,3.64394,3.65179,7150000.0
2007-10-24 18:16:00,3.64285,3.65597,3.64285,3.64745,7910000.0
2007-10-24 18:17:00,3.64866,3.65113,3.64635,3.65083,4880000.0
2007-10-24 18:18:00,3.64794,3.65139,3.64643,3.65123,4880000.0
2007-10-24 18:19:00,3.64712,3.6519,3.6425,3.6468,6390000.0
2007-10-24 18:20:00,3.64537,3.65078,3.64386,3.64386,3770000.0
2007-10-24 18:21:00,3.64579,3.65031,3.63856,3.64591,10170000.0
2007-10-24 18:22:00,3.65017,3.65017,3.64165,3.64894,5650000.0
2007-10-24 18:23:00,3.65086,3.65235,3.64623,3.64751,4140000.0
2007-10-24 18:24:00,3.65152,3.65204,3.64217,3.65204,15040000.0
2007-10-24 18:25:00,3.64725,3.65253,3.64297,3.64564,6770000.0
2007-10-24 18:26:00,3.65061,3.65139,3.64039,3.64596,9030000.0
2007-10-24 18:27:00,3.64553,3.6512,3.64553,3.651,4510000.0
2007-10-24 18:28:00,3.65083,3.65136,3.64627,3.65006,4140000.0
2007-10-24 18:29:00,3.65131,3.65131,3.64105,3.6496,7510000.0
2007-10-24 18:30:00,3.65032,3.65032,3.64116,3.64912,6760000.0
2007-10-24 18:31:00,3.6451,3.6522,3.6451,3.65113,4890000.0
2007-10-24 18:32:00,3.65202,3.65202,3.6415,3.6415,6000000.0
2007-10-24 18:33:00,3.64823,3.65323,3.64305,3.65156,7510000.0
2007-10-24 18:34:00,3.64188,3.6507,3.64188,3.6507,5260000.0
2007-10-24 18:35:00,3.6447,3.65212,3.6447,3.65212,9390000.0
2007-10-24 18:36:00,3.64685,3.65244,3.64168,3.65244,4140000.0
2007-10-24 18:37:00,3.64567,3.65301,3.6435,3.64761,9420000.0
2007-10-24 18:38:00,3.64831,3.6544,3.64793,3.64793,9040000.0
2007-10-24 18:39:00,3.6525,3.6525,3.64285,3.65199,7880000.0
2007-10-24 18:40:00,3.6447,3.65135,3.6447,3.65032,5630000.0
2007-10-24 18:41:00,3.64973,3.65221,3.64368,3.65077,4520000.0
2007-10-24 18:42:00,3.64719,3.65293,3.6429,3.64677,7520000.0
2007-10-24 18:43:00,3.65135,3.65135,3.64618,3.64997,4880000.0
2007-10-24 18:44:00,3.65077,3.6517,3.64253,3.65042,4880000.0
2007-10-24 18:45:00,3.64628,3.65172,3.6416,3.6515,7510000.0
2007-10-24 18:46:00,3.64767,3.65277,3.64362,3.65135,6400000.0
2007-10-24 18:47:00,3.64993,3.65134,3.64169,3.65134,5640000.0
2007-10-24 18:48:00,3.64611,3.65182,3.64611,3.65062,6020000.0
2007-10-24 18:49:00,3.64515,3.64845,3.6415,3.64722,5640000.0
2007-10-24 18:50:00,3.64586,3.65433,3.64222,3.64733,7890000.0
2007-10-24 18:51:00,3.64712,3.64925,3.63828,3.64216,6010000.0
2007-10-24 18:52:00,3.64355,3.64889,3.63824,3.64874,8250000.0
2007-10-24 18:54:00,3.64764,3.64899,3.64266,3.64593,9760000.0
2007-10-24 18:55:00,3.64078,3.65217,3.64078,3.64649,6000000.0
2007-10-24 18:56:00,3.64446,3.6506,3.64399,3.64816,4890000.0
2007-10-24 18:57:00,3.64903,3.64903,3.64005,3.64377,4880000.0
2007-10-24 18:58:00,3.64661,3.64874,3.63865,3.64692,6400000.0
2007-10-24 18:59:00,3.64389,3.64878,3.64223,3.64371,6770000.0
2007-10-24 19:00:00,3.64905,3.64905,3.63654,3.64439,10510000.0
2007-10-24 19:01:00,3.64781,3.64905,3.63952,3.64519,5260000.0
2007-10-24 19:02:00,3.64436,3.64819,3.64155,3.64819,6760000.0
2007-10-24 19:03:00,3.63737,3.64645,3.63714,3.64192,5630000.0
2007-10-24 19:04:00,3.64804,3.64804,3.63713,3.64216,7880000.0
2007-10-24 19:05:00,3.64934,3.64934,3.63888,3.64728,5260000.0
2007-10-24 19:06:00,3.64902,3.65025,3.64036,3.64735,4880000.0
2007-10-24 19:07:00,3.64497,3.64853,3.63842,3.64853,7510000.0
2007-10-24 19:08:00,3.64884,3.64884,3.64174,3.64198,5280000.0
2007-10-24 19:09:00,3.64253,3.64746,3.64156,3.64236,6020000.0
2007-10-24 19:10:00,3.64596,3.65066,3.63994,3.64555,5640000.0
2007-10-24 19:11:00,3.64444,3.64838,3.63949,3.64778,5260000.0
2007-10-24 19:12:00,3.64791,3.64869,3.63719,3.64869,9020000.0
2007-10-24 19:13:00,3.64888,3.64936,3.64374,3.64676,5260000.0
2007-10-24 19:14:00,3.64523,3.64983,3.64523,3.64911,4510000.0
2007-10-24 19:15:00,3.65081,3.65081,3.63969,3.6448,6380000.0
2007-10-24 19:16:00,3.64276,3.64868,3.63569,3.63715,6770000.0
2007-10-24 19:17:00,3.63575,3.64589,3.63472,3.6439,6400000.0
2007-10-24 19:18:00,3.6386,3.64394,3.63447,3.64394,4880000.0
2007-10-24 19:19:00,3.6455,3.65039,3.64216,3.643,5250000.0
2007-10-24 19:20:00,3.63248,3.64362,3.63248,3.6395,7140000.0
2007-10-24 19:21:00,3.64455,3.64849,3.63834,3.64849,4890000.0
2007-10-24 19:22:00,3.64633,3.64769,3.63825,3.64538,7900000.0
2007-10-24 19:23:00,3.6465,3.64888,3.64343,3.64372,4880000.0
2007-10-24 19:24:00,3.64661,3.64702,3.63886,3.64412,6760000.0
2007-10-24 19:25:00,3.64279,3.65083,3.64129,3.64936,6380000.0
2007-10-24 19:26:00,3.64135,3.64827,3.63881,3.64647,8250000.0
2007-10-24 19:27:00,3.64552,3.64552,3.63782,3.64118,4140000.0
2007-10-24 19:28:00,3.64275,3.64883,3.64275,3.64564,5260000.0
2007-10-24 19:29:00,3.64407,3.64619,3.63691,3.63693,8260000.0
2007-10-24 19:30:00,3.64177,3.65002,3.63882,3.64706,12760000.0
2007-10-24 19:31:00,3.64642,3.64963,3.64239,3.64878,6000000.0
2007-10-24 19:32:00,3.6435,3.64802,3.6435,3.64766,4890000.0
2007-10-24 19:33:00,3.64461,3.64461,3.63898,3.64033,5630000.0
2007-10-24 19:34:00,3.64571,3.64714,3.64571,3.64714,4510000.0
2007-10-24 19:36:00,3.64511,3.65177,3.64017,3.64017,4880000.0
2007-10-24 19:37:00,3.6397,3.64429,3.63476,3.64429,5260000.0
2007-10-24 19:38:00,3.64214,3.64371,3.6374,3.6374,3030000.0
2007-10-24 19:39:00,3.64557,3.64799,3.63608,3.63608,6760000.0
2007-10-24 19:40:00,3.64313,3.64775,3.64005,3.64673,5270000.0
2007-10-24 19:41:00,3.64879,3.64879,3.63793,3.64501,4520000.0
2007-10-24 19:42:00,3.6389,3.64358,3.63646,3.64005,7880000.0
2007-10-24 19:43:00,3.64029,3.64722,3.63643,3.63643,5250000.0
2007-10-24 19:44:00,3.64313,3.64752,3.64162,3.64608,6760000.0
2007-10-24 19:45:00,3.63897,3.65145,3.63897,3.64784,16890000.0
2007-10-24 19:46:00,3.63369,3.64389,3.63177,3.64389,8270000.0
2007-10-24 19:47:00,3.64589,3.65158,3.64207,3.64241,6390000.0
2007-10-24 19:48:00,3.64555,3.64605,3.64086,3.64422,4890000.0
2007-10-24 19:49:00,3.64155,3.64764,3.63613,3.63613,4510000.0
2007-10-24 19:50:00,3.64086,3.6467,3.63713,3.6465,3770000.0
2007-10-24 19:52:00,3.64091,3.64749,3.64091,3.6457,4140000.0
2007-10-24 19:53:00,3.6421,3.64644,3.63932,3.63932,4510000.0
2007-10-24 19:54:00,3.64043,3.64661,3.64043,3.64444,4150000.0
2007-10-24 19:55:00,3.64454,3.64635,3.63943,3.63943,4510000.0
2007-10-24 19:56:00,3.64596,3.64598,3.63916,3.64521,5260000.0
2007-10-24 19:57:00,3.64544,3.64652,3.63752,3.6392,5260000.0
2007-10-24 19:58:00,3.64848,3.64899,3.64304,3.64304,4150000.0
2007-10-24 19:59:00,3.64899,3.64902,3.64355,3.64355,5260000.0
2007-10-24 20:00:00,3.64654,3.64974,3.64126,3.64663,6390000.0
2007-10-24 20:01:00,3.64833,3.64833,3.64299,3.64596,3760000.0
2007-10-24 20:02:00,3.64786,3.64793,3.64073,3.64682,6390000.0
2007-10-24 20:03:00,3.64751,3.6516,3.63926,3.63926,4510000.0
2007-10-24 20:04:00,3.63842,3.64628,3.63552,3.64628,8260000.0
2007-10-24 20:05:00,3.64063,3.64849,3.64063,3.64773,5260000.0
2007-10-24 20:06:00,3.64321,3.64695,3.63805,3.64243,4140000.0
2007-10-24 20:07:00,3.64717,3.64717,3.63806,3.64697,5260000.0
2007-10-24 20:08:00,3.64049,3.64668,3.64049,3.64598,4890000.0
2007-10-24 20:09:00,3.64765,3.64853,3.64279,3.64803,4510000.0
2007-10-24 20:10:00,3.64242,3.64805,3.63841,3.63841,3020000.0
2007-10-24 20:11:00,3.64249,3.64404,3.63837,3.64307,3380000.0
2007-10-24 20:12:00,3.64079,3.64542,3.63718,3.64015,4890000.0
2007-10-24 20:13:00,3.64709,3.64801,3.63829,3.64801,3770000.0
2007-10-24 20:14:00,3.64256,3.64672,3.63608,3.64672,10160000.0
2007-10-24 20:15:00,3.6494,3.6494,3.63901,3.64745,6400000.0
2007-10-24 20:16:00,3.64186,3.64658,3.64186,3.64634,2640000.0
2007-10-24 20:17:00,3.64646,3.64742,3.63773,3.6471,7150000.0
2007-10-24 20:18:00,3.64006,3.64753,3.64006,3.64193,4500000.0
2007-10-24 20:19:00,3.64795,3.64795,3.63837,3.64763,4520000.0
2007-10-24 20:20:00,3.64544,3.64832,3.63931,3.64374,5270000.0
2007-10-24 20:21:00,3.64755,3.64755,3.63789,3.64627,4510000.0
2007-10-24 20:22:00,3.64455,3.64816,3.64221,3.64364,4520000.0
2007-10-24 20:23:00,3.6411,3.64881,3.63922,3.63922,3770000.0
2007-10-24 20:24:00,3.6469,3.64746,3.64057,3.64744,3770000.0
2007-10-24 20:25:00,3.64551,3.64714,3.63808,3.63949,4150000.0
2007-10-24 20:26:00,3.64269,3.64593,3.63986,3.64593,7140000.0
2007-10-24 20:27:00,3.64244,3.64621,3.64082,3.64561,7140000.0
2007-10-24 20:28:00,3.63811,3.64654,3.63811,3.63998,4900000.0
2007-10-24 20:29:00,3.64165,3.64802,3.64136,3.64279,5250000.0
2007-10-24 20:30:00,3.64326,3.64929,3.63889,3.64772,6390000.0
2007-10-24 20:31:00,3.64402,3.64749,3.63719,3.63719,4160000.0
2007-10-24 20:32:00,3.64593,3.64671,3.63793,3.64597,4510000.0
2007-10-24 20:33:00,3.6465,3.64844,3.63897,3.64781,5630000.0
2007-10-24 20:34:00,3.64272,3.64687,3.63693,3.6375,9390000.0
2007-10-24 20:35:00,3.64776,3.64844,3.64272,3.64676,4880000.0
2007-10-24 20:36:00,3.64748,3.64836,3.64437,3.64709,5630000.0
2007-10-24 20:37:00,3.64617,3.64659,3.63702,3.64128,7140000.0
2007-10-24 20:38:00,3.64368,3.6453,3.64144,3.6453,3760000.0
2007-10-24 20:39:00,3.64142,3.6467,3.63669,3.64459,5260000.0
2007-10-24 20:40:00,3.64365,3.6495,3.64098,3.64098,4140000.0
2007-10-24 20:41:00,3.64683,3.64809,3.63617,3.64366,5640000.0
2007-10-24 20:42:00,3.64882,3.64882,3.63631,3.6477,6020000.0
2007-10-24 20:43:00,3.64609,3.64741,3.64546,3.64686,4880000.0
2007-10-24 20:44:00,3.64338,3.64994,3.63903,3.64852,9030000.0
2007-10-24 20:45:00,3.64855,3.6487,3.63804,3.63845,7140000.0
2007-10-24 20:46:00,3.63948,3.65272,3.63948,3.64483,3390000.0
2007-10-24 20:47:00,3.64278,3.64928,3.64088,3.64256,3770000.0
2007-10-24 20:48:00,3.64595,3.64595,3.63443,3.63714,5250000.0
2007-10-24 20:49:00,3.64745,3.64764,3.64088,3.64744,4140000.0
2007-10-24 20:50:00,3.64498,3.65022,3.64214,3.64214,6760000.0
2007-10-24 20:51:00,3.64461,3.64867,3.64102,3.6471,4510000.0
2007-10-24 20:52:00,3.64068,3.64545,3.63506,3.63822,9780000.0
2007-10-24 20:53:00,3.64186,3.64674,3.63412,3.63897,9760000.0
2007-10-24 20:54:00,3.64828,3.64828,3.64072,3.64453,3010000.0
2007-10-24 20:55:00,3.64561,3.64561,3.63774,3.64036,5650000.0
2007-10-24 20:56:00,3.64458,3.64502,3.63994,3.64422,4510000.0
2007-10-24 20:57:00,3.64152,3.64744,3.63768,3.64609,6390000.0
2007-10-24 20:58:00,3.64581,3.64581,3.63479,3.6453,9010000.0
2007-10-24 20:59:00,3.64501,3.64723,3.64076,3.64157,4520000.0
2007-10-24 21:00:00,3.64533,3.64866,3.6385,3.64552,7520000.0
2007-10-24 21:01:00,3.64655,3.64655,3.63696,3.63725,5260000.0
2007-10-24 21:02:00,3.64634,3.64656,3.64519,3.64653,4520000.0
2007-10-24 21:03:00,3.6429,3.64727,3.64219,3.6438,7130000.0
2007-10-24 21:04:00,3.63869,3.64884,3.63869,3.64791,3780000.0
2007-10-24 21:05:00,3.63722,3.64599,3.63687,3.63687,3400000.0
2007-10-24 21:06:00,3.64097,3.64825,3.63984,3.64825,10510000.0
2007-10-24 21:07:00,3.64007,3.64412,3.64007,3.64387,3760000.0
2007-10-24 21:08:00,3.63756,3.64589,3.63595,3.64589,4520000.0
2007-10-24 21:09:00,3.64204,3.6452,3.63953,3.6452,6400000.0
2007-10-24 21:10:00,3.64455,3.64455,3.63219,3.64023,4140000.0
2007-10-24 21:11:00,3.64652,3.64652,3.63958,3.63958,5640000.0
2007-10-24 21:12:00,3.64256,3.64884,3.64073,3.64286,7920000.0
2007-10-24 21:13:00,3.63546,3.64406,3.63546,3.64343,6380000.0
2007-10-24 21:14:00,3.6445,3.64478,3.63639,3.64034,3020000.0
2007-10-24 21:15:00,3.63924,3.65061,3.63924,3.64704,7900000.0
2007-10-24 21:16:00,3.64565,3.64823,3.64055,3.64588,6010000.0
2007-10-24 21:17:00,3.64199,3.6475,3.63797,3.64702,4890000.0
2007-10-24 21:18:00,3.64636,3.6465,3.64099,3.64638,5630000.0
2007-10-24 21:19:00,3.64278,3.64723,3.64278,3.64641,4880000.0
2007-10-24 21:20:00,3.64501,3.6468,3.63784,3.64184,4880000.0
2007-10-24 21:21:00,3.6442,3.64659,3.6356,3.64446,5630000.0
2007-10-24 21:22:00,3.64463,3.64617,3.64085,3.64085,4880000.0
2007-10-24 21:23:00,3.64624,3.64665,3.64226,3.64618,4890000.0
2007-10-24 21:24:00,3.64539,3.64729,3.64249,3.64385,4520000.0
2007-10-24 21:25:00,3.64448,3.64625,3.64171,3.64625,6010000.0
2007-10-24 21:26:00,3.64251,3.64749,3.64251,3.64324,3020000.0
2007-10-24 21:27:00,3.64625,3.64703,3.64096,3.64489,4880000.0
2007-10-24 21:28:00,3.6456,3.64738,3.63879,3.64205,7510000.0
2007-10-24 21:29:00,3.64572,3.64647,3.64038,3.64038,6380000.0
2007-10-24 21:30:00,3.64681,3.64681,3.63547,3.64608,4130000.0
2007-10-24 21:31:00,3.64616,3.64616,3.63631,3.64338,4130000.0
2007-10-24 21:32:00,3.64602,3.64712,3.63721,3.64648,7510000.0
2007-10-24 21:33:00,3.64093,3.64679,3.63536,3.63829,3390000.0
2007-10-24 21:34:00,3.64528,3.64579,3.64056,3.64557,4140000.0
2007-10-24 21:35:00,3.64572,3.64777,3.64129,3.64129,4520000.0
2007-10-24 21:36:00,3.6419,3.646,3.63695,3.63695,5630000.0
2007-10-24 21:37:00,3.64157,3.64568,3.63642,3.64464,7890000.0
2007-10-24 21:38:00,3.64488,3.64661,3.63734,3.64553,3390000.0
2007-10-24 21:39:00,3.63775,3.65079,3.63775,3.65079,2640000.0
2007-10-24 21:40:00,3.64421,3.64846,3.63871,3.64725,8260000.0
2007-10-24 21:41:00,3.64741,3.64901,3.6443,3.64876,4510000.0
2007-10-24 21:42:00,3.64914,3.65196,3.64461,3.64461,5260000.0
2007-10-24 21:43:00,3.64897,3.64897,3.64625,3.6479,3380000.0
2007-10-24 21:44:00,3.64342,3.64851,3.64097,3.64851,10130000.0
2007-10-24 21:45:00,3.65241,3.65241,3.64219,3.64765,7150000.0
2007-10-24 21:46:00,3.64351,3.64855,3.64322,3.64855,3380000.0
2007-10-24 21:47:00,3.64103,3.64839,3.64103,3.64431,4520000.0
2007-10-24 21:48:00,3.64816,3.65162,3.64189,3.65121,4890000.0
2007-10-24 21:49:00,3.64881,3.65246,3.64623,3.64708,5650000.0
2007-10-24 21:50:00,3.65093,3.65169,3.64474,3.64474,4510000.0
2007-10-24 21:51:00,3.64677,3.65176,3.64169,3.65025,6770000.0
2007-10-24 21:52:00,3.65018,3.6514,3.64358,3.6494,3010000.0
2007-10-24 21:53:00,3.64987,3.64991,3.64297,3.64471,5630000.0
2007-10-24 21:54:00,3.64182,3.65006,3.64066,3.64654,6030000.0
2007-10-24 21:55:00,3.64833,3.64964,3.64279,3.64898,7510000.0
2007-10-24 21:56:00,3.64853,3.64963,3.64829,3.64963,5640000.0
2007-10-24 21:57:00,3.64965,3.65022,3.64423,3.64423,3770000.0
2007-10-24 21:58:00,3.65023,3.65097,3.64153,3.64904,4510000.0
2007-10-24 21:59:00,3.64889,3.65,3.64034,3.64972,10150000.0
2007-10-24 22:00:00,3.6447,3.65008,3.64349,3.64947,6770000.0
2007-10-24 22:01:00,3.64825,3.64962,3.64412,3.64412,3770000.0
2007-10-24 22:02:00,3.64155,3.65113,3.64155,3.65044,3770000.0
2007-10-24 22:03:00,3.64797,3.64943,3.64457,3.64943,6380000.0
2007-10-24 22:04:00,3.65142,3.65142,3.64506,3.64506,4520000.0
2007-10-24 22:05:00,3.64574,3.65092,3.64574,3.64819,4520000.0
2007-10-24 22:06:00,3.64988,3.65015,3.64161,3.64501,4880000.0
2007-10-24 22:07:00,3.64433,3.65007,3.64039,3.64516,6020000.0
2007-10-24 22:08:00,3.64901,3.65033,3.6402,3.65033,5260000.0
2007-10-24 22:09:00,3.64961,3.64961,3.64391,3.64924,4520000.0
2007-10-24 22:10:00,3.64832,3.65009,3.64018,3.64817,5650000.0
2007-10-24 22:11:00,3.6477,3.64974,3.63716,3.64796,6030000.0
2007-10-24 22:12:00,3.64049,3.65317,3.64049,3.65154,4890000.0
2007-10-24 22:13:00,3.64908,3.65037,3.64251,3.64251,4520000.0
2007-10-24 22:14:00,3.64979,3.64979,3.64053,3.64891,6390000.0
2007-10-24 22:15:00,3.64642,3.64966,3.63782,3.63877,4890000.0
2007-10-24 22:16:00,3.64521,3.65097,3.64135,3.65018,5250000.0
2007-10-24 22:17:00,3.64868,3.64881,3.64389,3.64788,4140000.0
2007-10-24 22:18:00,3.64771,3.64929,3.64453,3.64453,5260000.0
2007-10-24 22:19:00,3.64849,3.65044,3.64083,3.64083,6390000.0
2007-10-24 22:20:00,3.64522,3.65059,3.64489,3.64489,4140000.0
2007-10-24 22:21:00,3.65001,3.65001,3.64337,3.64857,6760000.0
2007-10-24 22:22:00,3.64667,3.65201,3.64204,3.65057,6760000.0
2007-10-24 22:23:00,3.64699,3.64998,3.64339,3.64739,6760000.0
2007-10-24 22:24:00,3.64936,3.64936,3.64207,3.64352,6390000.0
2007-10-24 22:25:00,3.64672,3.652,3.64629,3.65097,5640000.0
2007-10-24 22:26:00,3.64564,3.65103,3.64049,3.64906,4140000.0
2007-10-24 22:27:00,3.64903,3.65027,3.64499,3.64501,5640000.0
2007-10-24 22:28:00,3.64304,3.65084,3.64304,3.64778,5630000.0
2007-10-24 22:29:00,3.64466,3.64927,3.6429,3.64451,5260000.0
2007-10-24 22:30:00,3.64586,3.65121,3.64468,3.64468,4510000.0
2007-10-24 22:31:00,3.64826,3.64995,3.64429,3.64939,6400000.0
2007-10-24 22:32:00,3.64833,3.6487,3.6437,3.64755,3010000.0
2007-10-24 22:33:00,3.64881,3.64881,3.64299,3.64759,5260000.0
2007-10-24 22:34:00,3.64282,3.64815,3.63872,3.64452,4890000.0
2007-10-24 22:35:00,3.63852,3.64658,3.63852,3.64658,6750000.0
2007-10-24 22:36:00,3.64503,3.64756,3.64176,3.64276,5630000.0
2007-10-24 22:37:00,3.64231,3.65091,3.64231,3.64615,7880000.0
2007-10-24 22:38:00,3.64975,3.64993,3.64251,3.64251,7520000.0
2007-10-24 22:39:00,3.64868,3.65208,3.64381,3.64724,5650000.0
2007-10-24 22:40:00,3.64912,3.64912,3.64311,3.64784,5250000.0
2007-10-24 22:41:00,3.64918,3.6499,3.64478,3.64838,4880000.0
2007-10-24 22:42:00,3.64511,3.65015,3.64487,3.64752,5630000.0
2007-10-24 22:43:00,3.64747,3.64954,3.63962,3.64405,5640000.0
2007-10-24 22:44:00,3.6504,3.65063,3.64013,3.64844,4880000.0
2007-10-24 22:45:00,3.64742,3.65437,3.64742,3.65018,2630000.0
2007-10-24 22:46:00,3.64596,3.6515,3.63932,3.63932,11270000.0
2007-10-24 22:47:00,3.64333,3.64877,3.64333,3.64403,3380000.0
2007-10-24 22:48:00,3.64442,3.6489,3.6428,3.64382,6760000.0
2007-10-24 22:49:00,3.64874,3.64893,3.64389,3.64693,4510000.0
2007-10-24 22:50:00,3.64491,3.65162,3.64178,3.64856,7140000.0
2007-10-24 22:51:00,3.64696,3.64886,3.64128,3.64128,5270000.0
2007-10-24 22:53:00,3.64926,3.64926,3.64264,3.64681,5630000.0
2007-10-24 22:54:00,3.64315,3.64612,3.64056,3.64328,6030000.0
2007-10-24 22:55:00,3.64372,3.64959,3.64203,3.64477,6380000.0
2007-10-24 22:56:00,3.64431,3.64946,3.64256,3.64946,5260000.0
2007-10-24 22:57:00,3.65065,3.65179,3.64745,3.65129,4880000.0
2007-10-24 22:58:00,3.65005,3.65005,3.64268,3.64846,3760000.0
2007-10-24 22:59:00,3.64522,3.65032,3.64522,3.64862,5260000.0
2007-10-24 23:00:00,3.64897,3.65325,3.64232,3.64232,9020000.0
2007-10-24 23:01:00,3.64731,3.64928,3.64412,3.64724,4510000.0
2007-10-24 23:02:00,3.64831,3.64942,3.64413,3.64813,6020000.0
2007-10-24 23:03:00,3.64554,3.64919,3.64494,3.64853,3770000.0
2007-10-24 23:04:00,3.64831,3.65057,3.64435,3.64955,4140000.0
2007-10-24 23:05:00,3.64521,3.6495,3.64441,3.64705,4140000.0
2007-10-24 23:06:00,3.64238,3.64958,3.64238,3.64912,7890000.0
2007-10-24 23:07:00,3.64599,3.65,3.64298,3.64298,5270000.0
2007-10-24 23:08:00,3.64789,3.64876,3.64614,3.64614,4510000.0
2007-10-24 23:11:00,3.64841,3.64841,3.64314,3.64435,3770000.0
2007-10-24 23:13:00,3.64718,3.64718,3.63754,3.64279,4140000.0
2007-10-24 23:14:00,3.64199,3.6511,3.64002,3.64002,6010000.0
2007-10-24 23:15:00,3.64951,3.64951,3.64131,3.64354,4900000.0
2007-10-24 23:18:00,3.64088,3.64543,3.64088,3.64247,3760000.0
2007-10-24 23:19:00,3.64466,3.6504,3.6409,3.649,5630000.0
2007-10-24 23:20:00,3.64515,3.64883,3.63915,3.64804,4890000.0
2007-10-24 23:21:00,3.64245,3.64713,3.63722,3.64713,4140000.0
2007-10-24 23:22:00,3.64885,3.64885,3.64022,3.6466,3400000.0
2007-10-24 23:23:00,3.6388,3.64679,3.63819,3.64662,3390000.0
2007-10-24 23:24:00,3.64372,3.64804,3.63733,3.64798,5650000.0
2007-10-24 23:25:00,3.64063,3.64597,3.63652,3.63652,4890000.0
2007-10-24 23:26:00,3.63941,3.64939,3.63748,3.63767,5260000.0
2007-10-24 23:27:00,3.63962,3.64759,3.63962,3.64669,4890000.0
2007-10-24 23:28:00,3.64206,3.64879,3.64206,3.64879,4880000.0
2007-10-24 23:29:00,3.64798,3.64798,3.63752,3.63832,3390000.0
2007-10-24 23:30:00,3.64942,3.651,3.6437,3.64854,4510000.0
2007-10-24 23:31:00,3.64202,3.64827,3.63898,3.63916,4150000.0
2007-10-24 23:32:00,3.64705,3.64915,3.63946,3.64886,4890000.0
2007-10-24 23:33:00,3.64649,3.65107,3.63939,3.64642,6010000.0
2007-10-24 23:34:00,3.63829,3.64916,3.63829,3.64832,7170000.0
2007-10-24 23:35:00,3.64806,3.64853,3.63827,3.64771,6000000.0
2007-10-24 23:36:00,3.64768,3.64854,3.64343,3.64343,6010000.0
2007-10-24 23:37:00,3.64756,3.64756,3.63733,3.64642,7130000.0
2007-10-24 23:38:00,3.64865,3.65114,3.64579,3.64872,4510000.0
2007-10-24 23:39:00,3.64339,3.64722,3.63544,3.63879,4510000.0
2007-10-24 23:42:00,3.63858,3.64894,3.63858,3.64411,5250000.0
2007-10-24 23:43:00,3.64634,3.64735,3.64195,3.64655,5630000.0
2007-10-24 23:44:00,3.64522,3.64754,3.63934,3.63934,3020000.0
2007-10-24 23:45:00,3.65122,3.65122,3.64069,3.64807,3760000.0
2007-10-24 23:46:00,3.64395,3.64928,3.64015,3.64545,4510000.0
2007-10-24 23:47:00,3.64821,3.64897,3.64188,3.64348,8640000.0
2007-10-24 23:49:00,3.64672,3.64672,3.63676,3.63676,2630000.0
2007-10-24 23:50:00,3.64971,3.65526,3.64199,3.64877,10140000.0
2007-10-24 23:52:00,3.64033,3.64778,3.63594,3.64778,5660000.0
2007-10-24 23:53:00,3.63702,3.64647,3.63702,3.64507,9400000.0
2007-10-24 23:54:00,3.64879,3.64899,3.6437,3.64456,6020000.0
2007-10-24 23:56:00,3.63702,3.64606,3.63457,3.64281,8290000.0
2007-10-24 23:57:00,3.63981,3.64829,3.63981,3.64744,6010000.0
2007-10-24 23:58:00,3.6477,3.6477,3.63789,3.643,4140000.0
2007-10-24 23:59:00,3.64239,3.64915,3.64156,3.64458,4510000.0
2007-10-25 00:00:00,3.64763,3.64763,3.63524,3.64219,9400000.0
2007-10-25 00:01:00,3.64104,3.65162,3.64104,3.64105,7140000.0
2007-10-25 00:02:00,3.6366,3.64732,3.6366,3.64732,4510000.0
2007-10-25 00:03:00,3.64843,3.64843,3.64009,3.64451,3400000.0
2007-10-25 00:04:00,3.64711,3.64839,3.63857,3.63857,3030000.0
2007-10-25 00:05:00,3.64779,3.64825,3.64221,3.64329,5260000.0
2007-10-25 00:06:00,3.64876,3.64876,3.63992,3.64641,4880000.0
2007-10-25 00:07:00,3.64422,3.64813,3.64008,3.64631,6380000.0
2007-10-25 00:08:00,3.64056,3.64285,3.63736,3.63736,3010000.0
2007-10-25 00:09:00,3.64798,3.65091,3.64245,3.64644,3760000.0
2007-10-25 00:10:00,3.6476,3.64841,3.63909,3.63909,4510000.0
2007-10-25 00:11:00,3.64671,3.64732,3.6397,3.64732,5260000.0
2007-10-25 00:12:00,3.64584,3.64584,3.64149,3.64468,2260000.0
2007-10-25 00:13:00,3.6439,3.6481,3.63843,3.64349,4880000.0
2007-10-25 00:14:00,3.6429,3.64925,3.6375,3.64925,5270000.0
2007-10-25 00:15:00,3.64945,3.64945,3.63889,3.63889,4510000.0
2007-10-25 00:16:00,3.64867,3.64931,3.64211,3.64844,4880000.0
2007-10-25 00:17:00,3.64116,3.64507,3.63749,3.63791,4140000.0
2007-10-25 00:18:00,3.64125,3.64552,3.64125,3.64189,3750000.0
2007-10-25 00:19:00,3.64528,3.6493,3.64149,3.64899,4130000.0
2007-10-25 00:20:00,3.63828,3.64678,3.63828,3.64678,5250000.0
2007-10-25 00:21:00,3.6411,3.64797,3.6411,3.64797,1500000.0
2007-10-25 00:22:00,3.64337,3.64708,3.64182,3.64352,4890000.0
2007-10-25 00:23:00,3.64604,3.65047,3.63821,3.64295,5640000.0
2007-10-25 00:24:00,3.64772,3.65034,3.64011,3.64011,7140000.0
2007-10-25 00:26:00,3.64514,3.65054,3.63752,3.65054,7510000.0
2007-10-25 00:27:00,3.64931,3.64931,3.63909,3.6489,5630000.0
2007-10-25 00:28:00,3.64183,3.64714,3.64182,3.64182,5270000.0
2007-10-25 00:29:00,3.65183,3.65183,3.64265,3.65029,4130000.0
2007-10-25 00:30:00,3.65105,3.65105,3.64397,3.64586,5260000.0
2007-10-25 00:31:00,3.6464,3.6506,3.64475,3.64941,3380000.0
2007-10-25 00:32:00,3.64846,3.64871,3.63991,3.64222,6400000.0
2007-10-25 00:34:00,3.64864,3.64875,3.64412,3.64875,3750000.0
2007-10-25 00:35:00,3.6434,3.64611,3.6382,3.6382,6000000.0
2007-10-25 00:36:00,3.64729,3.64749,3.64729,3.64749,1500000.0
2007-10-25 00:38:00,3.64863,3.64999,3.64344,3.64344,6400000.0
2007-10-25 00:39:00,3.64596,3.65424,3.64446,3.64877,8630000.0
2007-10-25 00:40:00,3.64513,3.64907,3.63786,3.64335,6410000.0
2007-10-25 00:41:00,3.6408,3.65112,3.6408,3.64979,4150000.0
2007-10-25 00:42:00,3.63802,3.64723,3.63802,3.64647,4890000.0
2007-10-25 00:43:00,3.65057,3.65057,3.64325,3.64913,4510000.0
2007-10-25 00:44:00,3.64862,3.64862,3.63924,3.64735,3390000.0
2007-10-25 00:45:00,3.64628,3.65309,3.64129,3.64129,7900000.0
2007-10-25 00:46:00,3.64905,3.65038,3.64416,3.6455,5280000.0
2007-10-25 00:47:00,3.65091,3.65091,3.64573,3.64843,2640000.0
2007-10-25 00:48:00,3.64845,3.64976,3.64065,3.64772,7510000.0
2007-10-25 00:49:00,3.64752,3.64752,3.63704,3.64747,6020000.0
2007-10-25 00:50:00,3.64679,3.64804,3.63652,3.63659,4890000.0
2007-10-25 00:51:00,3.64273,3.64975,3.64038,3.64284,4890000.0
2007-10-25 00:52:00,3.64659,3.64989,3.63765,3.64858,4520000.0
2007-10-25 00:53:00,3.64472,3.64664,3.64472,3.64664,1500000.0
2007-10-25 00:54:00,3.64062,3.64681,3.63664,3.64127,6010000.0
2007-10-25 00:55:00,3.648,3.64984,3.63924,3.63924,4520000.0
2007-10-25 00:56:00,3.64056,3.65099,3.64056,3.64688,7890000.0
2007-10-25 00:57:00,3.64749,3.64892,3.64191,3.64749,6010000.0
2007-10-25 00:58:00,3.64631,3.64831,3.63778,3.64831,5650000.0
2007-10-25 00:59:00,3.64227,3.65022,3.64227,3.64949,4880000.0
2007-10-25 01:00:00,3.6419,3.65021,3.6406,3.6484,8270000.0
2007-10-25 01:01:00,3.6502,3.6502,3.63877,3.64573,5650000.0
2007-10-25 01:03:00,3.64372,3.6499,3.63619,3.63619,6010000.0
2007-10-25 01:04:00,3.64797,3.64978,3.64027,3.64027,7130000.0
2007-10-25 01:05:00,3.64664,3.65227,3.64642,3.65227,6390000.0
2007-10-25 01:06:00,3.64534,3.64956,3.63837,3.64581,10540000.0
2007-10-25 01:07:00,3.64864,3.64941,3.64011,3.64907,4140000.0
2007-10-25 01:08:00,3.64578,3.64578,3.63642,3.64422,6010000.0
2007-10-25 01:09:00,3.64856,3.65014,3.63967,3.64653,7130000.0
2007-10-25 01:10:00,3.64233,3.64721,3.63818,3.63818,4890000.0
2007-10-25 01:11:00,3.64579,3.65089,3.64539,3.64777,7140000.0
2007-10-25 01:12:00,3.64849,3.65007,3.63959,3.64917,4890000.0
2007-10-25 01:13:00,3.64536,3.64824,3.6393,3.64725,6380000.0
2007-10-25 01:14:00,3.64527,3.6469,3.63356,3.64241,6020000.0
2007-10-25 01:15:00,3.65026,3.65026,3.63935,3.6434,4880000.0
2007-10-25 01:16:00,3.64698,3.64776,3.64196,3.64441,6010000.0
2007-10-25 01:17:00,3.64919,3.65008,3.64318,3.64922,6770000.0
2007-10-25 01:18:00,3.64781,3.6507,3.63709,3.64245,5260000.0
2007-10-25 01:20:00,3.64844,3.65062,3.6411,3.64465,5270000.0
2007-10-25 01:21:00,3.64856,3.64921,3.63876,3.64206,5260000.0
2007-10-25 01:22:00,3.64675,3.64772,3.64355,3.64355,3010000.0
2007-10-25 01:23:00,3.65072,3.65072,3.63876,3.64854,4510000.0
2007-10-25 01:24:00,3.64993,3.64993,3.64037,3.64786,4890000.0
2007-10-25 01:25:00,3.6485,3.64864,3.64185,3.64864,4890000.0
2007-10-25 01:26:00,3.64321,3.64948,3.64196,3.64196,6000000.0
2007-10-25 01:27:00,3.64233,3.6466,3.63642,3.64223,6770000.0
2007-10-25 01:28:00,3.64333,3.64779,3.64026,3.64026,2260000.0
2007-10-25 01:29:00,3.63923,3.64538,3.63875,3.64538,3380000.0
2007-10-25 01:30:00,3.65128,3.65128,3.63391,3.64309,18020000.0
2007-10-25 01:31:00,3.64692,3.64857,3.6389,3.64857,8260000.0
2007-10-25 01:32:00,3.64878,3.64928,3.64043,3.64743,5260000.0
2007-10-25 01:33:00,3.64748,3.64822,3.64179,3.64179,6000000.0
2007-10-25 01:34:00,3.63899,3.64675,3.63899,3.64589,6000000.0
2007-10-25 01:36:00,3.64582,3.64588,3.64043,3.64139,8650000.0
2007-10-25 01:37:00,3.64483,3.64932,3.63894,3.6429,9020000.0
2007-10-25 01:38:00,3.64354,3.64874,3.64354,3.64493,3380000.0
2007-10-25 01:39:00,3.64405,3.64974,3.64405,3.6442,3760000.0
2007-10-25 01:40:00,3.64804,3.64957,3.63955,3.64737,3770000.0
2007-10-25 01:41:00,3.64858,3.64902,3.63981,3.64892,7140000.0
2007-10-25 01:42:00,3.64648,3.64945,3.64192,3.64894,7510000.0
2007-10-25 01:43:00,3.64276,3.64673,3.64276,3.64634,3380000.0
2007-10-25 01:44:00,3.64162,3.64943,3.64162,3.64524,6760000.0
2007-10-25 01:45:00,3.65223,3.65223,3.64471,3.64927,14260000.0
2007-10-25 01:46:00,3.65011,3.65059,3.64132,3.64132,8290000.0
2007-10-25 01:47:00,3.64879,3.64879,3.64329,3.64487,3380000.0
2007-10-25 01:48:00,3.63833,3.64831,3.63833,3.64716,4890000.0
2007-10-25 01:49:00,3.64791,3.65026,3.64081,3.64896,7140000.0
2007-10-25 01:50:00,3.64197,3.64725,3.64017,3.64017,6770000.0
2007-10-25 01:51:00,3.64831,3.65017,3.64395,3.64395,4510000.0
2007-10-25 01:52:00,3.63835,3.64876,3.63835,3.64863,5640000.0
2007-10-25 01:53:00,3.64497,3.65143,3.63802,3.64857,5630000.0
2007-10-25 01:54:00,3.64527,3.65038,3.64161,3.64586,5260000.0
2007-10-25 01:55:00,3.64052,3.64613,3.63642,3.64052,7890000.0
2007-10-25 01:56:00,3.64828,3.64828,3.6445,3.6445,1130000.0
2007-10-25 01:57:00,3.64712,3.64864,3.63903,3.64864,5630000.0
2007-10-25 01:58:00,3.64335,3.64973,3.64225,3.64298,7920000.0
2007-10-25 02:00:00,3.64945,3.64991,3.64017,3.64674,4520000.0
2007-10-25 02:01:00,3.64864,3.64864,3.63789,3.64696,8660000.0
2007-10-25 02:02:00,3.64565,3.64921,3.64389,3.64531,6760000.0
2007-10-25 02:04:00,3.64601,3.64951,3.63789,3.64951,4880000.0
2007-10-25 02:05:00,3.64738,3.64738,3.63709,3.64282,5640000.0
2007-10-25 02:06:00,3.6483,3.6483,3.63537,3.63696,6020000.0
2007-10-25 02:07:00,3.64781,3.64922,3.64487,3.64907,4880000.0
2007-10-25 02:09:00,3.64697,3.64863,3.63783,3.64456,5630000.0
2007-10-25 02:10:00,3.64345,3.64873,3.64015,3.64873,4890000.0
2007-10-25 02:11:00,3.64394,3.65014,3.64287,3.64287,4890000.0
2007-10-25 02:12:00,3.65007,3.65007,3.64368,3.64992,4140000.0
2007-10-25 02:13:00,3.64689,3.64782,3.64207,3.64281,4880000.0
2007-10-25 02:14:00,3.64784,3.64858,3.64312,3.64312,4890000.0
2007-10-25 02:15:00,3.64699,3.65086,3.64386,3.64386,5260000.0
2007-10-25 02:16:00,3.64599,3.64617,3.63695,3.64362,6030000.0
2007-10-25 02:17:00,3.64387,3.65144,3.64387,3.64783,6390000.0
2007-10-25 02:18:00,3.64763,3.64959,3.64077,3.64844,5650000.0
2007-10-25 02:19:00,3.64696,3.64795,3.6444,3.6449,5640000.0
2007-10-25 02:20:00,3.64925,3.64925,3.64351,3.64707,4880000.0
2007-10-25 02:21:00,3.64705,3.65135,3.64044,3.64044,5650000.0
2007-10-25 02:22:00,3.65022,3.65033,3.64492,3.64492,4510000.0
2007-10-25 02:23:00,3.64518,3.64518,3.63908,3.64053,4140000.0
2007-10-25 02:24:00,3.64703,3.649,3.6428,3.64623,4510000.0
2007-10-25 02:25:00,3.6436,3.65019,3.6436,3.649,6020000.0
2007-10-25 02:26:00,3.64835,3.64835,3.64324,3.64324,3380000.0
2007-10-25 02:27:00,3.6388,3.64546,3.6388,3.64448,7140000.0
2007-10-25 02:28:00,3.65028,3.65028,3.64063,3.64063,6400000.0
2007-10-25 02:29:00,3.64415,3.65048,3.63828,3.63828,7900000.0
2007-10-25 02:30:00,3.65059,3.65208,3.64672,3.65208,4140000.0
2007-10-25 02:31:00,3.64773,3.64977,3.64221,3.64904,7880000.0
2007-10-25 02:33:00,3.64556,3.64768,3.64321,3.64768,3750000.0
2007-10-25 02:34:00,3.64385,3.64814,3.63949,3.63949,4890000.0
2007-10-25 02:36:00,3.6466,3.64931,3.63822,3.64931,5630000.0
2007-10-25 02:37:00,3.64477,3.64687,3.63686,3.64214,4880000.0
2007-10-25 02:38:00,3.63829,3.64768,3.63829,3.64768,4520000.0
2007-10-25 02:39:00,3.64817,3.64843,3.64391,3.64391,4150000.0
2007-10-25 02:41:00,3.63986,3.64903,3.63986,3.64903,4890000.0
2007-10-25 02:42:00,3.64799,3.64799,3.63577,3.64693,6390000.0
2007-10-25 02:43:00,3.64843,3.65078,3.64016,3.64016,5640000.0
2007-10-25 02:44:00,3.64244,3.64681,3.63812,3.64532,5270000.0
2007-10-25 02:45:00,3.64205,3.65044,3.64205,3.65041,4130000.0
2007-10-25 02:46:00,3.64453,3.64459,3.63623,3.64439,3770000.0
2007-10-25 02:47:00,3.63919,3.64864,3.63915,3.64864,7890000.0
2007-10-25 02:48:00,3.64453,3.64888,3.64453,3.64811,4520000.0
2007-10-25 02:49:00,3.64771,3.64771,3.63976,3.6426,6030000.0
2007-10-25 02:50:00,3.64314,3.64668,3.64168,3.64253,6000000.0
2007-10-25 02:51:00,3.64926,3.64926,3.64322,3.64833,5660000.0
2007-10-25 02:52:00,3.63948,3.64816,3.63922,3.64816,4880000.0
2007-10-25 02:53:00,3.6391,3.64931,3.6391,3.64806,4520000.0
2007-10-25 02:54:00,3.63951,3.64891,3.63951,3.64366,4140000.0
2007-10-25 02:55:00,3.64681,3.64765,3.63863,3.64685,6400000.0
2007-10-25 02:56:00,3.64856,3.64873,3.64084,3.64873,4880000.0
2007-10-25 02:57:00,3.64777,3.65015,3.64055,3.64951,4510000.0
2007-10-25 02:58:00,3.64366,3.64787,3.63949,3.64548,4880000.0
2007-10-25 02:59:00,3.64428,3.64955,3.64025,3.64413,6770000.0
2007-10-25 03:00:00,3.64347,3.64733,3.63772,3.64733,3770000.0
2007-10-25 03:01:00,3.6481,3.64932,3.63986,3.63986,7510000.0
2007-10-25 03:02:00,3.64347,3.6482,3.63876,3.64393,5260000.0
2007-10-25 03:03:00,3.63719,3.6447,3.63719,3.63726,6010000.0
2007-10-25 03:04:00,3.64144,3.65231,3.64144,3.64894,5630000.0
2007-10-25 03:05:00,3.64875,3.64875,3.64053,3.64575,7140000.0
2007-10-25 03:06:00,3.6388,3.64773,3.6388,3.64658,2270000.0
2007-10-25 03:07:00,3.64702,3.64858,3.63922,3.63922,3770000.0
2007-10-25 03:08:00,3.64272,3.64792,3.63835,3.64792,1890000.0
2007-10-25 03:09:00,3.64823,3.64823,3.63745,3.64542,7500000.0
2007-10-25 03:10:00,3.64538,3.64754,3.63973,3.64319,4510000.0
2007-10-25 03:11:00,3.64603,3.64671,3.63507,3.64671,4890000.0
2007-10-25 03:12:00,3.64329,3.64849,3.63832,3.64303,3400000.0
2007-10-25 03:13:00,3.64224,3.64723,3.63918,3.6429,3020000.0
2007-10-25 03:14:00,3.64385,3.6479,3.6416,3.64501,5260000.0
2007-10-25 03:15:00,3.64935,3.6497,3.63971,3.64727,9780000.0
2007-10-25 03:16:00,3.63997,3.64886,3.63997,3.64886,6760000.0
2007-10-25 03:17:00,3.64805,3.64964,3.63967,3.63967,4140000.0
2007-10-25 03:18:00,3.64796,3.64967,3.64422,3.64432,5640000.0
2007-10-25 03:19:00,3.64243,3.64824,3.63766,3.64824,4520000.0
2007-10-25 03:20:00,3.64339,3.64845,3.64339,3.64374,4890000.0
2007-10-25 03:22:00,3.64568,3.65064,3.6441,3.6441,3400000.0
2007-10-25 03:23:00,3.64711,3.65316,3.64159,3.64159,4140000.0
2007-10-25 03:24:00,3.64744,3.64778,3.64048,3.64712,5650000.0
2007-10-25 03:26:00,3.64309,3.64801,3.63812,3.64752,7510000.0
2007-10-25 03:27:00,3.64249,3.64796,3.64249,3.64796,1890000.0
2007-10-25 03:28:00,3.64723,3.64935,3.64723,3.64935,1510000.0
2007-10-25 03:29:00,3.64797,3.64797,3.63682,3.64242,7510000.0
2007-10-25 03:30:00,3.64283,3.65562,3.64178,3.64897,11680000.0
2007-10-25 03:31:00,3.64877,3.6497,3.63926,3.6497,5650000.0
2007-10-25 03:32:00,3.6494,3.65081,3.6405,3.64475,4140000.0
2007-10-25 03:33:00,3.64501,3.64944,3.63742,3.64437,4890000.0
2007-10-25 03:34:00,3.644,3.64805,3.64321,3.64321,5260000.0
2007-10-25 03:35:00,3.64849,3.64876,3.63831,3.64876,6010000.0
2007-10-25 03:36:00,3.63942,3.64838,3.63942,3.64838,4140000.0
2007-10-25 03:37:00,3.64828,3.64861,3.64409,3.64409,4520000.0
2007-10-25 03:38:00,3.64719,3.64834,3.63898,3.64789,1900000.0
2007-10-25 03:39:00,3.6468,3.64837,3.64293,3.647,4510000.0
2007-10-25 03:40:00,3.64276,3.64733,3.64213,3.64733,4510000.0
2007-10-25 03:41:00,3.6445,3.65051,3.64206,3.65051,6010000.0
2007-10-25 03:42:00,3.64129,3.64738,3.64129,3.64258,6030000.0
2007-10-25 03:43:00,3.64719,3.64719,3.63423,3.64478,9030000.0
2007-10-25 03:44:00,3.64571,3.64946,3.64185,3.64782,5640000.0
2007-10-25 03:45:00,3.6442,3.65014,3.64137,3.64424,6010000.0
2007-10-25 03:46:00,3.64755,3.64846,3.64124,3.64369,4520000.0
2007-10-25 03:47:00,3.64651,3.65039,3.64295,3.64339,5260000.0
2007-10-25 03:48:00,3.6469,3.64803,3.63998,3.64395,6400000.0
2007-10-25 03:49:00,3.64876,3.64879,3.63965,3.64371,6000000.0
2007-10-25 03:50:00,3.64849,3.65065,3.6441,3.65065,4510000.0
2007-10-25 03:51:00,3.63934,3.64825,3.63934,3.64669,6020000.0
2007-10-25 03:52:00,3.64032,3.65036,3.64032,3.64701,4880000.0
2007-10-25 03:53:00,3.64851,3.64851,3.63861,3.64618,4140000.0
2007-10-25 03:54:00,3.64386,3.64893,3.63863,3.64713,5660000.0
2007-10-25 03:56:00,3.64523,3.64853,3.64032,3.64776,5260000.0
2007-10-25 03:57:00,3.64414,3.64801,3.63938,3.64112,6390000.0
2007-10-25 03:58:00,3.6483,3.6483,3.64306,3.64306,4510000.0
2007-10-25 03:59:00,3.6485,3.6485,3.64199,3.64837,4890000.0
2007-10-25 04:00:00,3.64141,3.652,3.64141,3.652,4140000.0
2007-10-25 04:01:00,3.64424,3.64977,3.64366,3.64821,4510000.0
2007-10-25 04:02:00,3.64601,3.64762,3.64147,3.64762,2640000.0
2007-10-25 04:03:00,3.64471,3.64998,3.64311,3.64311,6390000.0
2007-10-25 04:04:00,3.64622,3.64777,3.64334,3.64334,4880000.0
2007-10-25 04:05:00,3.64147,3.65038,3.6409,3.64456,6010000.0
2007-10-25 04:06:00,3.64431,3.64667,3.64091,3.64091,3020000.0
2007-10-25 04:07:00,3.64375,3.64753,3.64158,3.64175,5260000.0
2007-10-25 04:08:00,3.64896,3.64896,3.63937,3.63937,4140000.0
2007-10-25 04:09:00,3.64936,3.65183,3.64361,3.64513,4900000.0
2007-10-25 04:10:00,3.64676,3.6517,3.64387,3.64601,12400000.0
2007-10-25 04:11:00,3.64337,3.64849,3.64337,3.64849,3770000.0
2007-10-25 04:12:00,3.6513,3.65301,3.64293,3.64723,5630000.0
2007-10-25 04:13:00,3.64522,3.64998,3.6401,3.6442,7140000.0
2007-10-25 04:14:00,3.64941,3.65072,3.64396,3.64429,4130000.0
2007-10-25 04:15:00,3.64409,3.64979,3.64235,3.64975,4140000.0
2007-10-25 04:17:00,3.6425,3.6481,3.6425,3.6481,3380000.0
2007-10-25 04:18:00,3.63916,3.65002,3.63916,3.64399,5640000.0
2007-10-25 04:19:00,3.64255,3.65111,3.64255,3.65111,4140000.0
2007-10-25 04:20:00,3.64378,3.65003,3.64378,3.64728,3750000.0
2007-10-25 04:21:00,3.64848,3.65413,3.64366,3.65054,7890000.0
2007-10-25 04:22:00,3.64209,3.64646,3.63715,3.64543,8640000.0
2007-10-25 04:24:00,3.64048,3.64582,3.63642,3.64222,5650000.0
2007-10-25 04:25:00,3.64886,3.64903,3.64346,3.6486,4880000.0
2007-10-25 04:26:00,3.65039,3.65111,3.64623,3.6477,3750000.0
2007-10-25 04:27:00,3.64596,3.6499,3.64484,3.64794,6750000.0
2007-10-25 04:28:00,3.64803,3.64834,3.63925,3.64765,6770000.0
2007-10-25 04:29:00,3.64915,3.64915,3.64272,3.64377,4880000.0
2007-10-25 04:30:00,3.64932,3.6504,3.64188,3.64566,7520000.0
2007-10-25 04:31:00,3.64753,3.64892,3.64722,3.64722,3380000.0
2007-10-25 04:32:00,3.64415,3.64696,3.64042,3.64343,5260000.0
2007-10-25 04:33:00,3.6385,3.64619,3.6369,3.64017,7520000.0
2007-10-25 04:34:00,3.64981,3.6507,3.64206,3.64327,2640000.0
2007-10-25 04:35:00,3.64321,3.64709,3.63823,3.64668,3760000.0
2007-10-25 04:36:00,3.65023,3.65182,3.639,3.64281,8260000.0
2007-10-25 04:38:00,3.64336,3.65013,3.63899,3.64855,10150000.0
2007-10-25 04:39:00,3.64587,3.64829,3.64253,3.64297,6770000.0
2007-10-25 04:40:00,3.64612,3.65077,3.6438,3.6438,5640000.0
2007-10-25 04:41:00,3.64293,3.64859,3.64293,3.64859,4140000.0
2007-10-25 04:42:00,3.64358,3.6514,3.64358,3.6514,3750000.0
2007-10-25 04:43:00,3.6423,3.6476,3.64222,3.64292,6400000.0
2007-10-25 04:44:00,3.64339,3.64852,3.63891,3.64157,6770000.0
2007-10-25 04:45:00,3.65172,3.65233,3.64282,3.65233,6760000.0
2007-10-25 04:46:00,3.63997,3.651,3.63997,3.65052,6030000.0
2007-10-25 04:47:00,3.63844,3.64768,3.63819,3.64547,4890000.0
2007-10-25 04:48:00,3.64453,3.65023,3.64453,3.64926,6770000.0
2007-10-25 04:49:00,3.64918,3.64931,3.64142,3.64708,7510000.0
2007-10-25 04:50:00,3.64212,3.64767,3.63546,3.64767,4510000.0
2007-10-25 04:51:00,3.64537,3.64984,3.64398,3.64984,6400000.0
2007-10-25 04:52:00,3.64629,3.64846,3.63879,3.64846,4150000.0
2007-10-25 04:54:00,3.64703,3.64751,3.63706,3.64268,6030000.0
2007-10-25 04:55:00,3.64843,3.64844,3.64213,3.64844,4890000.0
2007-10-25 04:56:00,3.64765,3.6487,3.63941,3.64868,7530000.0
2007-10-25 04:57:00,3.6469,3.6487,3.64178,3.64595,4520000.0
2007-10-25 04:58:00,3.65022,3.65022,3.64337,3.64931,5260000.0
2007-10-25 04:59:00,3.64274,3.65331,3.64274,3.64975,6030000.0
2007-10-25 05:00:00,3.64437,3.64935,3.63828,3.63828,5260000.0
2007-10-25 05:01:00,3.64429,3.64854,3.64321,3.64321,4150000.0
2007-10-25 05:02:00,3.64931,3.65106,3.64467,3.64566,6780000.0
2007-10-25 05:03:00,3.64862,3.64862,3.63922,3.64551,4150000.0
2007-10-25 05:04:00,3.64877,3.65141,3.64029,3.64029,5280000.0
2007-10-25 05:05:00,3.63858,3.64831,3.63823,3.64831,6770000.0
2007-10-25 05:06:00,3.64459,3.64596,3.63623,3.64582,4520000.0
2007-10-25 05:07:00,3.64868,3.65153,3.63994,3.65153,6020000.0
2007-10-25 05:08:00,3.6486,3.6486,3.6388,3.64783,4900000.0
2007-10-25 05:10:00,3.64257,3.65004,3.64155,3.65004,4510000.0
2007-10-25 05:11:00,3.6428,3.65293,3.6428,3.64431,5640000.0
2007-10-25 05:12:00,3.64761,3.6512,3.64418,3.6512,3760000.0
2007-10-25 05:13:00,3.64912,3.65087,3.63952,3.64982,5640000.0
2007-10-25 05:14:00,3.64897,3.65107,3.63788,3.63788,6390000.0
2007-10-25 05:15:00,3.64178,3.65259,3.64178,3.64525,7910000.0
2007-10-25 05:16:00,3.64698,3.64698,3.6377,3.6377,4140000.0
2007-10-25 05:17:00,3.64319,3.64869,3.63866,3.64179,4140000.0
2007-10-25 05:18:00,3.64956,3.65265,3.63987,3.65008,6390000.0
2007-10-25 05:19:00,3.64798,3.65018,3.64265,3.64817,4140000.0
2007-10-25 05:20:00,3.64909,3.65104,3.64483,3.64549,5630000.0
2007-10-25 05:21:00,3.64749,3.64956,3.64258,3.64258,2640000.0
2007-10-25 05:22:00,3.64474,3.64932,3.6397,3.64761,9030000.0
2007-10-25 05:23:00,3.65011,3.65011,3.6408,3.64676,4890000.0
2007-10-25 05:24:00,3.64452,3.65056,3.64117,3.64503,3770000.0
2007-10-25 05:25:00,3.64751,3.64808,3.63679,3.64678,6390000.0
2007-10-25 05:26:00,3.65275,3.65275,3.64054,3.64717,5640000.0
2007-10-25 05:28:00,3.64246,3.64692,3.63764,3.64211,6760000.0
2007-10-25 05:29:00,3.64911,3.65128,3.64014,3.64014,7130000.0
2007-10-25 05:30:00,3.64706,3.6507,3.64522,3.64522,5260000.0
2007-10-25 05:31:00,3.64847,3.64847,3.63797,3.63797,8250000.0
2007-10-25 05:32:00,3.6462,3.6462,3.6462,3.6462,750000.0
2007-10-25 05:33:00,3.64348,3.6536,3.64167,3.64771,8260000.0
2007-10-25 05:34:00,3.6446,3.64836,3.63819,3.6475,9010000.0
2007-10-25 05:35:00,3.63949,3.65179,3.63949,3.64792,5640000.0
2007-10-25 05:36:00,3.64591,3.65302,3.64591,3.65302,4510000.0
2007-10-25 05:37:00,3.64714,3.64714,3.6371,3.64629,8270000.0
2007-10-25 05:38:00,3.6496,3.65052,3.64306,3.64306,5630000.0
2007-10-25 05:39:00,3.64785,3.64785,3.63859,3.63859,4140000.0
2007-10-25 05:40:00,3.64869,3.65001,3.64201,3.64504,5260000.0
2007-10-25 05:41:00,3.64917,3.65378,3.64018,3.65042,6400000.0
2007-10-25 05:42:00,3.64421,3.64855,3.64061,3.64345,5250000.0
2007-10-25 05:43:00,3.64662,3.64856,3.64176,3.64856,4510000.0
2007-10-25 05:44:00,3.64864,3.64881,3.63949,3.63949,4130000.0
2007-10-25 05:45:00,3.65092,3.65092,3.63944,3.63944,6750000.0
2007-10-25 05:46:00,3.63564,3.6458,3.63491,3.6458,5260000.0
2007-10-25 05:47:00,3.64899,3.64929,3.64572,3.64882,7130000.0
2007-10-25 05:48:00,3.64303,3.64967,3.63878,3.64305,3770000.0
2007-10-25 05:49:00,3.64704,3.64704,3.6371,3.64269,4880000.0
2007-10-25 05:50:00,3.64429,3.64766,3.64429,3.64625,3010000.0
2007-10-25 05:51:00,3.64671,3.65001,3.64005,3.64801,5630000.0
2007-10-25 05:52:00,3.64049,3.65364,3.64049,3.64962,4510000.0
2007-10-25 05:53:00,3.64679,3.64815,3.63853,3.64729,6000000.0
2007-10-25 05:54:00,3.64735,3.65073,3.63859,3.64718,4510000.0
2007-10-25 05:56:00,3.64424,3.64911,3.6422,3.64453,3760000.0
2007-10-25 05:57:00,3.64508,3.65152,3.64508,3.6467,6010000.0
2007-10-25 06:00:00,3.64594,3.64905,3.64341,3.64821,4880000.0
2007-10-25 06:01:00,3.64591,3.64845,3.64263,3.64786,6390000.0
2007-10-25 06:02:00,3.64541,3.64793,3.63839,3.64344,4520000.0
2007-10-25 06:03:00,3.64774,3.6488,3.63885,3.64446,6390000.0
2007-10-25 06:04:00,3.65073,3.65073,3.63891,3.64757,6010000.0
2007-10-25 06:05:00,3.64818,3.64968,3.64248,3.64828,7880000.0
2007-10-25 06:06:00,3.6487,3.64872,3.64778,3.64846,6010000.0
2007-10-25 06:07:00,3.64486,3.6491,3.63933,3.6491,6760000.0
2007-10-25 06:08:00,3.65053,3.65338,3.64257,3.64625,7510000.0
2007-10-25 06:09:00,3.64863,3.64863,3.64586,3.64586,4880000.0
2007-10-25 06:10:00,3.64839,3.64839,3.63958,3.64833,4880000.0
2007-10-25 06:11:00,3.6457,3.64596,3.64034,3.64034,4500000.0
2007-10-25 06:12:00,3.63922,3.64963,3.63922,3.64367,4150000.0
2007-10-25 06:13:00,3.64297,3.6522,3.64138,3.64138,5260000.0
2007-10-25 06:14:00,3.64609,3.64736,3.63812,3.64681,3770000.0
2007-10-25 06:15:00,3.64302,3.65242,3.64302,3.65242,4880000.0
2007-10-25 06:16:00,3.63783,3.64879,3.63783,3.64723,4140000.0
2007-10-25 06:17:00,3.64691,3.64976,3.63852,3.64719,9020000.0
2007-10-25 06:18:00,3.64803,3.64803,3.6399,3.6418,5250000.0
2007-10-25 06:19:00,3.6401,3.65018,3.63948,3.63948,3760000.0
2007-10-25 06:20:00,3.64667,3.6491,3.64214,3.64361,6760000.0
2007-10-25 06:21:00,3.64766,3.65065,3.64257,3.64543,7510000.0
2007-10-25 06:22:00,3.64774,3.64774,3.63712,3.64243,9420000.0
2007-10-25 06:23:00,3.64294,3.65316,3.64294,3.64677,3760000.0
2007-10-25 06:24:00,3.64704,3.64815,3.64117,3.64223,6770000.0
2007-10-25 06:25:00,3.64417,3.64462,3.64409,3.64409,1880000.0
2007-10-25 06:26:00,3.64896,3.65067,3.641,3.64404,8260000.0
2007-10-25 06:27:00,3.64351,3.65142,3.63974,3.63974,7150000.0
2007-10-25 06:28:00,3.64318,3.65046,3.64318,3.64922,6770000.0
2007-10-25 06:29:00,3.64186,3.65044,3.64042,3.64042,6380000.0
2007-10-25 06:30:00,3.65035,3.65035,3.63761,3.64269,9390000.0
2007-10-25 06:31:00,3.64684,3.64888,3.64328,3.64328,3750000.0
2007-10-25 06:32:00,3.64606,3.64803,3.6373,3.63836,5630000.0
2007-10-25 06:33:00,3.64876,3.65214,3.64633,3.65214,3390000.0
2007-10-25 06:35:00,3.64577,3.65054,3.64252,3.6429,5630000.0
2007-10-25 06:36:00,3.64415,3.65054,3.64163,3.64648,9030000.0
2007-10-25 06:38:00,3.64717,3.64917,3.63921,3.64819,7140000.0
2007-10-25 06:39:00,3.64371,3.65122,3.64102,3.64714,9020000.0
2007-10-25 06:42:00,3.64234,3.64867,3.63858,3.64298,4900000.0
2007-10-25 06:43:00,3.64694,3.64787,3.63787,3.64737,9020000.0
2007-10-25 06:44:00,3.64486,3.64593,3.63799,3.63872,6770000.0
2007-10-25 06:45:00,3.65217,3.65217,3.6404,3.64522,10140000.0
2007-10-25 06:46:00,3.6411,3.64552,3.63771,3.63771,4150000.0
2007-10-25 06:47:00,3.64409,3.65025,3.64409,3.64874,4510000.0
2007-10-25 06:48:00,3.64723,3.64809,3.642,3.643,4880000.0
2007-10-25 06:49:00,3.6482,3.64985,3.64551,3.6456,4880000.0
2007-10-25 06:50:00,3.64971,3.65108,3.63974,3.64822,4510000.0
2007-10-25 06:53:00,3.63492,3.64587,3.63492,3.64507,7890000.0
2007-10-25 06:54:00,3.64416,3.64629,3.63662,3.64244,4510000.0
2007-10-25 06:55:00,3.64798,3.65242,3.64083,3.64083,7130000.0
2007-10-25 06:56:00,3.64271,3.64774,3.64158,3.64158,6390000.0
2007-10-25 06:57:00,3.64784,3.65028,3.6403,3.64395,6020000.0
2007-10-25 06:58:00,3.63774,3.64524,3.63774,3.64017,4900000.0
2007-10-25 06:59:00,3.64966,3.65068,3.64036,3.64829,6390000.0
2007-10-25 07:00:00,3.64605,3.64977,3.64007,3.64916,5270000.0
2007-10-25 07:01:00,3.65094,3.65094,3.64288,3.64691,4520000.0
2007-10-25 07:02:00,3.64843,3.64957,3.6392,3.6392,7510000.0
2007-10-25 07:03:00,3.64693,3.64706,3.6352,3.63754,5630000.0
2007-10-25 07:04:00,3.64912,3.65051,3.63924,3.64579,5630000.0
2007-10-25 07:05:00,3.63873,3.64741,3.63873,3.64473,4140000.0
2007-10-25 07:06:00,3.64736,3.64736,3.63676,3.64184,5260000.0
2007-10-25 07:07:00,3.64439,3.64532,3.64053,3.64246,3770000.0
2007-10-25 07:09:00,3.64708,3.64776,3.64165,3.64776,5630000.0
2007-10-25 07:10:00,3.64488,3.64752,3.63793,3.64377,4880000.0
2007-10-25 07:12:00,3.64445,3.6491,3.64445,3.64678,5260000.0
2007-10-25 07:13:00,3.64914,3.6509,3.64084,3.64945,6760000.0
2007-10-25 07:14:00,3.64719,3.64786,3.63878,3.63878,4140000.0
2007-10-25 07:15:00,3.6497,3.6497,3.63826,3.63826,5640000.0
2007-10-25 07:16:00,3.64802,3.65059,3.64225,3.64983,6380000.0
2007-10-25 07:17:00,3.63819,3.6482,3.63819,3.64329,3400000.0
2007-10-25 07:18:00,3.64845,3.64972,3.64225,3.64225,4890000.0
2007-10-25 07:19:00,3.64776,3.64776,3.64275,3.64277,3010000.0
2007-10-25 07:20:00,3.64836,3.65108,3.63983,3.64462,4890000.0
2007-10-25 07:21:00,3.64745,3.64798,3.64233,3.64763,5250000.0
2007-10-25 07:22:00,3.64778,3.65172,3.64021,3.64818,6770000.0
2007-10-25 07:23:00,3.64598,3.64862,3.6416,3.64332,4880000.0
2007-10-25 07:24:00,3.64656,3.64738,3.63897,3.63897,3380000.0
2007-10-25 07:25:00,3.64732,3.64881,3.63939,3.6435,7140000.0
2007-10-25 07:26:00,3.64297,3.64757,3.63692,3.63883,6390000.0
2007-10-25 07:27:00,3.65038,3.65038,3.63821,3.64812,5640000.0
2007-10-25 07:28:00,3.64363,3.65124,3.63949,3.63949,7890000.0
2007-10-25 07:29:00,3.64726,3.65116,3.64116,3.64846,4520000.0
2007-10-25 07:30:00,3.65056,3.65056,3.63691,3.64827,6770000.0
2007-10-25 07:31:00,3.64767,3.64902,3.64756,3.64828,5260000.0
2007-10-25 07:32:00,3.65132,3.65132,3.64282,3.6452,4890000.0
2007-10-25 07:35:00,3.64391,3.64701,3.63912,3.64701,3770000.0
2007-10-25 07:36:00,3.64851,3.64954,3.64031,3.64954,4890000.0
2007-10-25 07:37:00,3.64827,3.65202,3.6407,3.6407,4180000.0
2007-10-25 07:39:00,3.64471,3.64851,3.64408,3.64851,4510000.0
2007-10-25 07:40:00,3.64402,3.65554,3.64402,3.64524,6760000.0
2007-10-25 07:41:00,3.64992,3.64992,3.63826,3.63959,6410000.0
2007-10-25 07:42:00,3.63922,3.64946,3.63922,3.64719,6400000.0
2007-10-25 07:43:00,3.64757,3.65025,3.64383,3.64751,4520000.0
2007-10-25 07:44:00,3.64695,3.64828,3.64628,3.64828,4890000.0
2007-10-25 07:45:00,3.64262,3.65176,3.64041,3.64858,10530000.0
2007-10-25 07:46:00,3.64387,3.64879,3.63965,3.64342,3770000.0
2007-10-25 07:47:00,3.64279,3.65023,3.641,3.64886,4520000.0
2007-10-25 07:48:00,3.64814,3.64912,3.64023,3.64023,4880000.0
2007-10-25 07:52:00,3.64789,3.64789,3.63834,3.64548,5260000.0
2007-10-25 07:54:00,3.63828,3.64771,3.63794,3.64712,5630000.0
2007-10-25 07:55:00,3.64404,3.6492,3.64323,3.64521,4510000.0
2007-10-25 07:56:00,3.6477,3.65121,3.6401,3.64293,6750000.0
2007-10-25 07:57:00,3.64937,3.64937,3.64434,3.64701,4890000.0
2007-10-25 07:58:00,3.64825,3.65059,3.64011,3.64413,6760000.0
2007-10-25 07:59:00,3.64049,3.65242,3.64049,3.65105,6020000.0
2007-10-25 08:00:00,3.64038,3.64864,3.64038,3.64522,5630000.0
2007-10-25 08:01:00,3.64729,3.64729,3.63724,3.64566,6390000.0
2007-10-25 08:02:00,3.64104,3.64746,3.63801,3.63801,4520000.0
2007-10-25 08:03:00,3.64115,3.65203,3.64017,3.64573,6770000.0
2007-10-25 08:04:00,3.6419,3.6471,3.6419,3.64586,6010000.0
2007-10-25 08:05:00,3.64673,3.64851,3.64412,3.64723,7140000.0
2007-10-25 08:06:00,3.64187,3.64913,3.63952,3.64616,8640000.0
2007-10-25 08:07:00,3.6436,3.64963,3.641,3.64608,4510000.0
2007-10-25 08:08:00,3.64606,3.64784,3.63863,3.64739,5630000.0
2007-10-25 08:09:00,3.64457,3.64457,3.63869,3.63869,5260000.0
2007-10-25 08:10:00,3.64658,3.64817,3.63756,3.64817,4140000.0
2007-10-25 08:11:00,3.64785,3.64785,3.63974,3.63974,4510000.0
2007-10-25 08:12:00,3.64083,3.64902,3.63683,3.64092,5640000.0
2007-10-25 08:13:00,3.639,3.64592,3.63645,3.64423,6020000.0
2007-10-25 08:14:00,3.64395,3.64673,3.6394,3.6394,4880000.0
2007-10-25 08:15:00,3.64716,3.64748,3.64092,3.64748,6390000.0
2007-10-25 08:16:00,3.64053,3.64666,3.64053,3.6455,4510000.0
2007-10-25 08:17:00,3.6456,3.64834,3.63991,3.63991,4520000.0
2007-10-25 08:18:00,3.64419,3.64419,3.63359,3.64274,4890000.0
2007-10-25 08:19:00,3.64528,3.64528,3.63956,3.64302,3410000.0
2007-10-25 08:20:00,3.6459,3.64934,3.63723,3.64125,5650000.0
2007-10-25 08:21:00,3.64061,3.64476,3.64061,3.6421,6390000.0
2007-10-25 08:22:00,3.64176,3.64486,3.63786,3.64486,7140000.0
2007-10-25 08:23:00,3.64394,3.64593,3.6354,3.64363,5270000.0
2007-10-25 08:24:00,3.64014,3.6435,3.63536,3.6435,4880000.0
2007-10-25 08:25:00,3.64157,3.6447,3.63473,3.63868,6760000.0
2007-10-25 08:26:00,3.63982,3.64387,3.63868,3.64071,6770000.0
2007-10-25 08:27:00,3.63926,3.64394,3.63926,3.64386,5260000.0
2007-10-25 08:28:00,3.63817,3.64202,3.63263,3.63263,4520000.0
2007-10-25 08:29:00,3.64393,3.64829,3.64341,3.64341,4880000.0
2007-10-25 08:30:00,3.64084,3.6455,3.64013,3.64097,4880000.0
2007-10-25 08:31:00,3.64153,3.64398,3.63755,3.63859,7510000.0
2007-10-25 08:32:00,3.63771,3.64333,3.63232,3.64225,7140000.0
2007-10-25 08:33:00,3.63897,3.64726,3.63475,3.63932,6760000.0
2007-10-25 08:34:00,3.64293,3.64532,3.63477,3.63477,6770000.0
2007-10-25 08:35:00,3.64371,3.64564,3.63843,3.64448,5270000.0
2007-10-25 08:36:00,3.63459,3.64476,3.63459,3.64476,6380000.0
2007-10-25 08:37:00,3.64325,3.64546,3.63405,3.63984,7140000.0
2007-10-25 08:38:00,3.64557,3.65262,3.63995,3.64509,7890000.0
2007-10-25 08:39:00,3.64586,3.64586,3.63835,3.64129,4520000.0
2007-10-25 08:40:00,3.63493,3.64557,3.63493,3.64505,4510000.0
2007-10-25 08:41:00,3.6387,3.64398,3.6357,3.6438,4510000.0
2007-10-25 08:42:00,3.64347,3.64347,3.63606,3.63936,7880000.0
2007-10-25 08:43:00,3.64333,3.64519,3.639,3.64335,6020000.0
2007-10-25 08:44:00,3.6383,3.64433,3.63337,3.64379,9410000.0
2007-10-25 08:45:00,3.64706,3.64706,3.63604,3.64442,7510000.0
2007-10-25 08:46:00,3.63768,3.64383,3.63379,3.63998,5640000.0
2007-10-25 08:47:00,3.63999,3.64425,3.63504,3.64377,7510000.0
2007-10-25 08:48:00,3.64219,3.64511,3.63891,3.64366,4510000.0
2007-10-25 08:49:00,3.64134,3.64435,3.6341,3.64351,7880000.0
2007-10-25 08:50:00,3.64077,3.64438,3.6321,3.6321,7150000.0
2007-10-25 08:51:00,3.63617,3.64424,3.63617,3.64424,4510000.0
2007-10-25 08:52:00,3.63929,3.64353,3.63929,3.64051,4880000.0
2007-10-25 08:53:00,3.64273,3.64541,3.63326,3.6412,6390000.0
2007-10-25 08:54:00,3.64449,3.6453,3.6349,3.63968,6020000.0
2007-10-25 08:55:00,3.63935,3.64429,3.63249,3.63464,5630000.0
2007-10-25 08:56:00,3.63886,3.64543,3.63831,3.63831,4510000.0
2007-10-25 08:57:00,3.64524,3.64761,3.64524,3.64739,4890000.0
2007-10-25 08:58:00,3.64259,3.64493,3.63491,3.64493,6390000.0
2007-10-25 08:59:00,3.64226,3.645,3.63334,3.637,5630000.0
2007-10-25 09:00:00,3.63745,3.64969,3.63745,3.64592,7160000.0
2007-10-25 09:01:00,3.63876,3.64628,3.63663,3.64628,6770000.0
2007-10-25 09:02:00,3.64322,3.6458,3.63811,3.64087,5650000.0
2007-10-25 09:03:00,3.64106,3.64623,3.63679,3.63951,6780000.0
2007-10-25 09:04:00,3.64177,3.64623,3.63963,3.6401,4880000.0
2007-10-25 09:05:00,3.63859,3.64678,3.63816,3.6462,4140000.0
2007-10-25 09:06:00,3.64269,3.6474,3.63725,3.64669,10900000.0
2007-10-25 09:07:00,3.63828,3.64637,3.63828,3.64462,4880000.0
2007-10-25 09:08:00,3.64374,3.64699,3.63554,3.64666,4150000.0
2007-10-25 09:09:00,3.64211,3.64737,3.64092,3.64148,5630000.0
2007-10-25 09:10:00,3.64715,3.64734,3.63943,3.64622,9030000.0
2007-10-25 09:11:00,3.64674,3.64674,3.6349,3.64121,10520000.0
2007-10-25 09:12:00,3.64202,3.64676,3.64202,3.64289,6390000.0
2007-10-25 09:13:00,3.6477,3.649,3.63738,3.64575,10510000.0
2007-10-25 09:14:00,3.64318,3.64975,3.63789,3.64785,15040000.0
2007-10-25 09:15:00,3.64359,3.64861,3.63779,3.63779,8650000.0
2007-10-25 09:16:00,3.64992,3.64992,3.64431,3.64431,6390000.0
2007-10-25 09:17:00,3.64665,3.64739,3.63694,3.63694,4880000.0
2007-10-25 09:18:00,3.64425,3.64922,3.64425,3.64922,4890000.0
2007-10-25 09:19:00,3.64369,3.64889,3.63892,3.64889,6000000.0
2007-10-25 09:20:00,3.64346,3.64847,3.64285,3.64784,6010000.0
2007-10-25 09:21:00,3.63979,3.64926,3.63979,3.64423,6390000.0
2007-10-25 09:22:00,3.64516,3.64781,3.63521,3.64705,9410000.0
2007-10-25 09:23:00,3.64155,3.64616,3.64007,3.6442,4880000.0
2007-10-25 09:24:00,3.64732,3.64758,3.63874,3.64758,5640000.0
2007-10-25 09:25:00,3.64438,3.64616,3.63806,3.64311,7140000.0
2007-10-25 09:26:00,3.64469,3.648,3.63436,3.64728,8640000.0
2007-10-25 09:27:00,3.64187,3.64849,3.641,3.64683,3770000.0
2007-10-25 09:28:00,3.64095,3.65105,3.63847,3.6477,10510000.0
2007-10-25 09:29:00,3.64375,3.64621,3.63524,3.63524,13900000.0
2007-10-25 09:30:00,3.64287,3.64758,3.64009,3.64667,6390000.0
2007-10-25 09:31:00,3.64667,3.64733,3.64066,3.64245,4520000.0
2007-10-25 09:32:00,3.64127,3.64793,3.64127,3.64793,4880000.0
2007-10-25 09:33:00,3.64754,3.64754,3.63764,3.64679,6010000.0
2007-10-25 09:34:00,3.64286,3.64657,3.64028,3.64378,7500000.0
2007-10-25 09:35:00,3.64543,3.64731,3.6401,3.64651,4890000.0
2007-10-25 09:36:00,3.63814,3.64679,3.63711,3.64679,9000000.0
2007-10-25 09:37:00,3.64743,3.64743,3.64138,3.64647,5630000.0
2007-10-25 09:38:00,3.64584,3.64721,3.64006,3.64721,4880000.0
2007-10-25 09:39:00,3.64828,3.64861,3.63801,3.64658,6390000.0
2007-10-25 09:40:00,3.64486,3.64765,3.63663,3.63663,7880000.0
2007-10-25 09:41:00,3.64358,3.64761,3.63529,3.64092,5640000.0
2007-10-25 09:42:00,3.63704,3.64662,3.63704,3.64191,4910000.0
2007-10-25 09:43:00,3.64001,3.6445,3.63398,3.64318,4510000.0
2007-10-25 09:44:00,3.64331,3.6496,3.64139,3.64313,11280000.0
2007-10-25 09:45:00,3.64763,3.64763,3.63614,3.64694,5250000.0
2007-10-25 09:46:00,3.64715,3.64744,3.63728,3.64744,8640000.0
2007-10-25 09:47:00,3.64661,3.64975,3.63783,3.64719,6020000.0
2007-10-25 09:48:00,3.64741,3.64741,3.63979,3.64706,5260000.0
2007-10-25 09:49:00,3.63883,3.64813,3.63883,3.64656,4140000.0
2007-10-25 09:50:00,3.64082,3.65153,3.63827,3.64465,6390000.0
2007-10-25 09:51:00,3.64705,3.64778,3.64112,3.64437,4140000.0
2007-10-25 09:52:00,3.64306,3.64818,3.64275,3.64735,6010000.0
2007-10-25 09:53:00,3.64227,3.64721,3.63741,3.63817,7520000.0
2007-10-25 09:54:00,3.64467,3.6477,3.63836,3.64358,4880000.0
2007-10-25 09:55:00,3.64824,3.64824,3.63819,3.63819,3400000.0
2007-10-25 09:56:00,3.64487,3.64633,3.63534,3.63785,6750000.0
2007-10-25 09:57:00,3.64149,3.64622,3.63824,3.63824,3770000.0
2007-10-25 09:58:00,3.64339,3.64339,3.62975,3.64115,6390000.0
2007-10-25 09:59:00,3.64322,3.64385,3.6334,3.64385,12760000.0
2007-10-25 10:00:00,3.64439,3.64538,3.63383,3.6401,5630000.0
2007-10-25 10:01:00,3.64158,3.64551,3.63983,3.64409,4880000.0
2007-10-25 10:02:00,3.6463,3.64921,3.63706,3.64599,7150000.0
2007-10-25 10:03:00,3.64012,3.64275,3.63237,3.63722,10160000.0
2007-10-25 10:04:00,3.64168,3.64513,3.63859,3.63859,6030000.0
2007-10-25 10:05:00,3.64426,3.64426,3.63488,3.63826,4890000.0
2007-10-25 10:06:00,3.64369,3.64445,3.63472,3.64385,5260000.0
2007-10-25 10:07:00,3.64176,3.64369,3.63146,3.63451,4890000.0
2007-10-25 10:08:00,3.64148,3.64323,3.63478,3.64323,9010000.0
2007-10-25 10:09:00,3.64229,3.64595,3.63469,3.64358,7880000.0
2007-10-25 10:10:00,3.63159,3.64275,3.63159,3.64275,6770000.0
2007-10-25 10:11:00,3.64121,3.64121,3.62953,3.64024,10150000.0
2007-10-25 10:12:00,3.64054,3.64142,3.63408,3.63642,6390000.0
2007-10-25 10:13:00,3.6413,3.6413,3.63336,3.63553,4900000.0
2007-10-25 10:14:00,3.63778,3.64216,3.63018,3.63532,12400000.0
2007-10-25 10:15:00,3.64,3.64215,3.63598,3.64016,6020000.0
2007-10-25 10:16:00,3.641,3.641,3.63452,3.63907,5250000.0
2007-10-25 10:17:00,3.6315,3.6377,3.62856,3.63429,6000000.0
2007-10-25 10:18:00,3.63503,3.64,3.63048,3.63533,4510000.0
2007-10-25 10:19:00,3.63496,3.64198,3.62856,3.6366,6760000.0
2007-10-25 10:20:00,3.64031,3.64031,3.62836,3.63592,8290000.0
2007-10-25 10:21:00,3.63569,3.63995,3.6305,3.63995,10520000.0
2007-10-25 10:22:00,3.63785,3.63913,3.6276,3.6332,6380000.0
2007-10-25 10:23:00,3.6318,3.64043,3.6318,3.63443,4140000.0
2007-10-25 10:24:00,3.63756,3.64151,3.63043,3.64151,7510000.0
2007-10-25 10:25:00,3.63124,3.63508,3.63117,3.63117,5630000.0
2007-10-25 10:26:00,3.63834,3.64023,3.63227,3.63501,6020000.0
2007-10-25 10:27:00,3.63945,3.63945,3.6295,3.63808,5260000.0
2007-10-25 10:28:00,3.63425,3.6406,3.63411,3.63435,4510000.0
2007-10-25 10:29:00,3.63326,3.64092,3.62714,3.63738,16920000.0
2007-10-25 10:30:00,3.638,3.63808,3.6303,3.63802,6400000.0
2007-10-25 10:31:00,3.6395,3.64016,3.62709,3.63496,8280000.0
2007-10-25 10:32:00,3.63839,3.64146,3.63115,3.64146,3780000.0
2007-10-25 10:33:00,3.63446,3.63896,3.62923,3.63481,5260000.0
2007-10-25 10:34:00,3.63702,3.63702,3.6237,3.6237,6400000.0
2007-10-25 10:35:00,3.63232,3.63701,3.63122,3.63123,5260000.0
2007-10-25 10:36:00,3.63874,3.64235,3.63505,3.637,6380000.0
2007-10-25 10:37:00,3.63883,3.64029,3.63284,3.64029,7510000.0
2007-10-25 10:38:00,3.63398,3.63775,3.63142,3.63324,6380000.0
2007-10-25 10:39:00,3.6323,3.63938,3.63144,3.63144,4140000.0
2007-10-25 10:40:00,3.64037,3.64152,3.63016,3.64152,6760000.0
2007-10-25 10:41:00,3.63724,3.63772,3.63141,3.63772,4890000.0
2007-10-25 10:42:00,3.63599,3.6402,3.62877,3.63016,5270000.0
2007-10-25 10:43:00,3.63653,3.64389,3.63233,3.63598,6760000.0
2007-10-25 10:44:00,3.63242,3.64032,3.63242,3.63776,6020000.0
2007-10-25 10:45:00,3.63989,3.64,3.63118,3.63725,5270000.0
2007-10-25 10:46:00,3.63748,3.63937,3.63025,3.63937,4140000.0
2007-10-25 10:47:00,3.63578,3.64116,3.63561,3.64116,4880000.0
2007-10-25 10:48:00,3.63885,3.63885,3.62537,3.63347,6760000.0
2007-10-25 10:49:00,3.63553,3.64003,3.63061,3.63061,6770000.0
2007-10-25 10:50:00,3.64002,3.64114,3.63376,3.63998,6770000.0
2007-10-25 10:51:00,3.63652,3.64214,3.62691,3.63788,5260000.0
2007-10-25 10:52:00,3.63969,3.64049,3.63475,3.63925,5270000.0
2007-10-25 10:53:00,3.62895,3.63855,3.62795,3.63729,4900000.0
2007-10-25 10:54:00,3.63583,3.64032,3.63023,3.64032,6000000.0
2007-10-25 10:55:00,3.63881,3.6399,3.6345,3.63859,6400000.0
2007-10-25 10:56:00,3.63659,3.63921,3.63001,3.634,7510000.0
2007-10-25 10:57:00,3.63457,3.63867,3.63382,3.63594,5640000.0
2007-10-25 10:58:00,3.63822,3.63911,3.63335,3.63911,4140000.0
2007-10-25 10:59:00,3.64098,3.64115,3.63251,3.63953,6010000.0
2007-10-25 11:00:00,3.63527,3.64198,3.62942,3.63032,12780000.0
2007-10-25 11:01:00,3.63843,3.63876,3.63419,3.63876,4890000.0
2007-10-25 11:02:00,3.63047,3.64064,3.62893,3.62893,5280000.0
2007-10-25 11:03:00,3.6356,3.64507,3.63013,3.63815,6020000.0
2007-10-25 11:04:00,3.63547,3.64228,3.63052,3.63714,4510000.0
2007-10-25 11:05:00,3.63389,3.63968,3.62964,3.63968,6390000.0
2007-10-25 11:06:00,3.63985,3.64096,3.63126,3.63945,6020000.0
2007-10-25 11:07:00,3.63282,3.64099,3.63282,3.63327,4890000.0
2007-10-25 11:08:00,3.6373,3.64024,3.6316,3.63925,5640000.0
2007-10-25 11:09:00,3.63845,3.63885,3.62958,3.63681,5260000.0
2007-10-25 11:10:00,3.63484,3.64111,3.62971,3.6368,6750000.0
2007-10-25 11:11:00,3.63991,3.63991,3.62656,3.63984,7140000.0
2007-10-25 11:12:00,3.64047,3.64062,3.62931,3.64038,7510000.0
2007-10-25 11:13:00,3.6376,3.64126,3.63328,3.63839,5260000.0
2007-10-25 11:14:00,3.63888,3.64175,3.63012,3.64012,11270000.0
2007-10-25 11:15:00,3.63541,3.64076,3.63362,3.64076,5630000.0
2007-10-25 11:16:00,3.63302,3.63983,3.63086,3.63787,5260000.0
2007-10-25 11:17:00,3.63951,3.6412,3.63187,3.63421,4890000.0
2007-10-25 11:18:00,3.6398,3.64044,3.629,3.63687,4510000.0
2007-10-25 11:19:00,3.6374,3.64314,3.63676,3.63973,5260000.0
2007-10-25 11:20:00,3.63208,3.64026,3.63208,3.64026,4510000.0
2007-10-25 11:21:00,3.64076,3.64076,3.62651,3.63946,7880000.0
2007-10-25 11:22:00,3.64107,3.64112,3.6379,3.64006,6390000.0
2007-10-25 11:23:00,3.63961,3.64007,3.63254,3.63796,5260000.0
2007-10-25 11:24:00,3.63421,3.63932,3.62731,3.63151,5250000.0
2007-10-25 11:25:00,3.63427,3.63993,3.6319,3.63944,6380000.0
2007-10-25 11:26:00,3.63296,3.63931,3.63152,3.63924,4510000.0
2007-10-25 11:27:00,3.63917,3.63917,3.63257,3.63871,6760000.0
2007-10-25 11:28:00,3.6313,3.63776,3.62882,3.63685,6390000.0
2007-10-25 11:29:00,3.63265,3.63902,3.63265,3.63416,10520000.0
2007-10-25 11:30:00,3.63701,3.63701,3.62797,3.62797,6010000.0
2007-10-25 11:31:00,3.6242,3.63331,3.61937,3.63331,4510000.0
2007-10-25 11:32:00,3.6352,3.63576,3.62591,3.6303,6770000.0
2007-10-25 11:33:00,3.63368,3.63524,3.62839,3.63395,5640000.0
2007-10-25 11:34:00,3.63284,3.63473,3.62691,3.63038,4510000.0
2007-10-25 11:35:00,3.63239,3.63385,3.62876,3.63148,5270000.0
2007-10-25 11:36:00,3.63192,3.63355,3.62508,3.62956,8630000.0
2007-10-25 11:37:00,3.63183,3.63411,3.62862,3.63256,6020000.0
2007-10-25 11:38:00,3.63077,3.63077,3.62101,3.63011,5630000.0
2007-10-25 11:39:00,3.62461,3.62936,3.62322,3.62936,4140000.0
2007-10-25 11:40:00,3.62401,3.62885,3.62147,3.62147,4880000.0
2007-10-25 11:41:00,3.63032,3.63055,3.62436,3.62909,6380000.0
2007-10-25 11:42:00,3.6307,3.63199,3.62594,3.62594,4880000.0
2007-10-25 11:43:00,3.62875,3.6336,3.62566,3.62829,7150000.0
2007-10-25 11:44:00,3.62794,3.6287,3.62236,3.62236,6000000.0
2007-10-25 11:45:00,3.62563,3.63151,3.62563,3.63125,4510000.0
2007-10-25 11:46:00,3.62063,3.62913,3.62063,3.6253,7510000.0
2007-10-25 11:47:00,3.62306,3.63101,3.62306,3.63101,5260000.0
2007-10-25 11:48:00,3.63177,3.63337,3.62345,3.63053,6760000.0
2007-10-25 11:49:00,3.6282,3.63043,3.62324,3.62357,5640000.0
2007-10-25 11:50:00,3.6292,3.63053,3.62055,3.62695,6010000.0
2007-10-25 11:51:00,3.63056,3.63056,3.62405,3.62651,4890000.0
2007-10-25 11:52:00,3.62949,3.6313,3.62414,3.631,4510000.0
2007-10-25 11:53:00,3.62494,3.63257,3.62253,3.62253,6770000.0
2007-10-25 11:54:00,3.62931,3.63143,3.62461,3.62519,6390000.0
2007-10-25 11:55:00,3.62492,3.63055,3.62057,3.62702,5630000.0
2007-10-25 11:56:00,3.62539,3.63002,3.62463,3.62505,4140000.0
2007-10-25 11:57:00,3.61998,3.63115,3.61975,3.62773,6750000.0
2007-10-25 11:58:00,3.62573,3.62698,3.62368,3.62524,6010000.0
2007-10-25 11:59:00,3.62914,3.63157,3.6251,3.63047,7520000.0
2007-10-25 12:00:00,3.62649,3.63055,3.62497,3.63055,4880000.0
2007-10-25 12:01:00,3.62452,3.63025,3.61982,3.62571,7510000.0
2007-10-25 12:02:00,3.63046,3.63261,3.62193,3.63218,7890000.0
2007-10-25 12:03:00,3.62687,3.63111,3.62551,3.63111,5250000.0
2007-10-25 12:04:00,3.63249,3.63249,3.62569,3.63184,6020000.0
2007-10-25 12:05:00,3.63025,3.63072,3.6229,3.62609,6010000.0
2007-10-25 12:06:00,3.62304,3.6315,3.62304,3.62341,4520000.0
2007-10-25 12:07:00,3.62336,3.63283,3.62188,3.62695,5270000.0
2007-10-25 12:08:00,3.62755,3.63139,3.62289,3.63013,3770000.0
2007-10-25 12:09:00,3.62618,3.63143,3.62567,3.63143,5260000.0
2007-10-25 12:10:00,3.62881,3.63209,3.62881,3.63099,4880000.0
2007-10-25 12:11:00,3.63313,3.63313,3.62081,3.62139,4510000.0
2007-10-25 12:12:00,3.63222,3.63331,3.62564,3.6265,6390000.0
2007-10-25 12:13:00,3.62947,3.63515,3.62548,3.62548,5250000.0
2007-10-25 12:14:00,3.63297,3.6352,3.62505,3.63405,5280000.0
2007-10-25 12:15:00,3.63193,3.63284,3.62547,3.63148,9770000.0
2007-10-25 12:16:00,3.62751,3.63144,3.62554,3.62827,4140000.0
2007-10-25 12:17:00,3.62834,3.6322,3.62593,3.62649,3770000.0
2007-10-25 12:18:00,3.62801,3.63297,3.62554,3.6312,6010000.0
2007-10-25 12:19:00,3.63274,3.63275,3.62453,3.62847,4510000.0
2007-10-25 12:20:00,3.63276,3.63276,3.62434,3.62858,4890000.0
2007-10-25 12:21:00,3.63366,3.63366,3.62729,3.63251,6390000.0
2007-10-25 12:22:00,3.62641,3.63379,3.62641,3.63379,6010000.0
2007-10-25 12:23:00,3.62791,3.63141,3.62434,3.62676,4890000.0
2007-10-25 12:24:00,3.62271,3.63326,3.62271,3.63237,6770000.0
2007-10-25 12:25:00,3.63218,3.6337,3.62398,3.62994,9770000.0
2007-10-25 12:26:00,3.62908,3.63324,3.62329,3.62404,8640000.0
2007-10-25 12:27:00,3.63366,3.63366,3.62547,3.62998,4890000.0
2007-10-25 12:28:00,3.63152,3.6324,3.62468,3.63162,4890000.0
2007-10-25 12:29:00,3.63175,3.63207,3.62498,3.63149,5630000.0
2007-10-25 12:30:00,3.63196,3.63299,3.62133,3.63299,18030000.0
2007-10-25 12:31:00,3.62823,3.63372,3.62823,3.63261,5640000.0
2007-10-25 12:32:00,3.62031,3.63097,3.62031,3.62605,6390000.0
2007-10-25 12:33:00,3.62725,3.63172,3.61822,3.63172,4150000.0
2007-10-25 12:34:00,3.62645,3.63097,3.62414,3.62982,4510000.0
2007-10-25 12:35:00,3.62755,3.63214,3.62574,3.63037,4890000.0
2007-10-25 12:36:00,3.62946,3.63188,3.62074,3.62819,5250000.0
2007-10-25 12:37:00,3.63104,3.63208,3.62052,3.63002,6770000.0
2007-10-25 12:38:00,3.62598,3.63073,3.62437,3.63001,5260000.0
2007-10-25 12:39:00,3.61998,3.63152,3.61957,3.62893,6770000.0
2007-10-25 12:40:00,3.62155,3.63151,3.62155,3.63151,6000000.0
2007-10-25 12:41:00,3.62428,3.62823,3.61698,3.62592,6010000.0
2007-10-25 12:42:00,3.62487,3.63198,3.62012,3.63098,7160000.0
2007-10-25 12:43:00,3.62962,3.63035,3.62602,3.62639,6010000.0
2007-10-25 12:44:00,3.62602,3.63125,3.62169,3.6303,4510000.0
2007-10-25 12:45:00,3.62886,3.62915,3.62049,3.62522,4890000.0
2007-10-25 12:46:00,3.62947,3.63083,3.61993,3.6304,4890000.0
2007-10-25 12:47:00,3.62675,3.63258,3.62675,3.63097,4140000.0
2007-10-25 12:48:00,3.62318,3.63125,3.62318,3.62744,5260000.0
2007-10-25 12:49:00,3.62491,3.63052,3.62018,3.62313,4510000.0
2007-10-25 12:50:00,3.63212,3.63374,3.62034,3.62967,4510000.0
2007-10-25 12:51:00,3.63213,3.63213,3.62577,3.63039,4150000.0
2007-10-25 12:52:00,3.6318,3.63319,3.62619,3.6328,5640000.0
2007-10-25 12:53:00,3.63058,3.63148,3.62047,3.63148,5640000.0
2007-10-25 12:54:00,3.63077,3.63367,3.62353,3.63338,5260000.0
2007-10-25 12:55:00,3.62809,3.63247,3.62797,3.62854,4880000.0
2007-10-25 12:56:00,3.62893,3.63368,3.62672,3.62819,6380000.0
2007-10-25 12:57:00,3.62486,3.63845,3.62486,3.63035,9770000.0
2007-10-25 12:58:00,3.62726,3.63149,3.61972,3.61972,6400000.0
2007-10-25 12:59:00,3.63402,3.63402,3.62377,3.63137,4520000.0
2007-10-25 13:00:00,3.63129,3.63317,3.62552,3.6325,8260000.0
2007-10-25 13:01:00,3.62911,3.63266,3.62044,3.63093,7150000.0
2007-10-25 13:02:00,3.62785,3.63312,3.62193,3.63199,5260000.0
2007-10-25 13:03:00,3.62983,3.63402,3.62111,3.63402,6780000.0
2007-10-25 13:04:00,3.63228,3.63228,3.62308,3.62919,5630000.0
2007-10-25 13:05:00,3.62438,3.63527,3.62438,3.63373,5260000.0
2007-10-25 13:06:00,3.63036,3.63415,3.62387,3.63183,5270000.0
2007-10-25 13:07:00,3.62899,3.63271,3.62664,3.62664,4880000.0
2007-10-25 13:08:00,3.63149,3.63309,3.62577,3.63142,4520000.0
2007-10-25 13:09:00,3.62745,3.63338,3.6213,3.63338,12790000.0
2007-10-25 13:10:00,3.62686,3.63266,3.62492,3.63202,5250000.0
2007-10-25 13:11:00,3.63228,3.63239,3.62092,3.63153,4510000.0
2007-10-25 13:12:00,3.63002,3.63002,3.61841,3.62725,6770000.0
2007-10-25 13:13:00,3.6291,3.63021,3.61814,3.63021,5650000.0
2007-10-25 13:14:00,3.62776,3.63428,3.62449,3.63188,7900000.0
2007-10-25 13:15:00,3.62735,3.63261,3.62541,3.62654,7140000.0
2007-10-25 13:16:00,3.6261,3.62783,3.61804,3.62698,4890000.0
2007-10-25 13:17:00,3.62777,3.63262,3.6217,3.62867,4520000.0
2007-10-25 13:18:00,3.63096,3.63282,3.62271,3.63171,7130000.0
2007-10-25 13:19:00,3.62457,3.63184,3.62212,3.63162,5270000.0
2007-10-25 13:20:00,3.62678,3.62861,3.61958,3.6264,6000000.0
2007-10-25 13:21:00,3.63196,3.63196,3.62134,3.63046,7880000.0
2007-10-25 13:22:00,3.62411,3.63157,3.62411,3.6275,5640000.0
2007-10-25 13:23:00,3.63033,3.63033,3.62337,3.62925,6760000.0
2007-10-25 13:24:00,3.62543,3.63205,3.62182,3.63205,4880000.0
2007-10-25 13:25:00,3.62932,3.63113,3.6217,3.63113,5640000.0
2007-10-25 13:26:00,3.63125,3.63125,3.62466,3.62983,4890000.0
2007-10-25 13:27:00,3.63061,3.63061,3.62388,3.62734,6010000.0
2007-10-25 13:28:00,3.62796,3.63075,3.62472,3.63075,7140000.0
2007-10-25 13:29:00,3.62932,3.63183,3.62602,3.63183,5630000.0
2007-10-25 13:30:00,3.626,3.63087,3.626,3.62984,6400000.0
2007-10-25 13:31:00,3.62517,3.63086,3.62369,3.63038,4880000.0
2007-10-25 13:32:00,3.63141,3.63141,3.62491,3.62986,5260000.0
2007-10-25 13:33:00,3.62662,3.6323,3.6205,3.62644,11640000.0
2007-10-25 13:34:00,3.63109,3.63321,3.6254,3.62685,6400000.0
2007-10-25 13:35:00,3.6302,3.6302,3.62057,3.62789,4520000.0
2007-10-25 13:36:00,3.62556,3.63008,3.62219,3.63004,6760000.0
2007-10-25 13:37:00,3.63073,3.63189,3.62149,3.63189,6760000.0
2007-10-25 13:38:00,3.6319,3.6319,3.62206,3.62734,8630000.0
2007-10-25 13:39:00,3.6319,3.6319,3.62108,3.62108,4880000.0
2007-10-25 13:40:00,3.62241,3.63174,3.62132,3.63174,6390000.0
2007-10-25 13:41:00,3.63035,3.63137,3.62205,3.62205,6010000.0
2007-10-25 13:42:00,3.62687,3.62858,3.61827,3.62791,6010000.0
2007-10-25 13:43:00,3.62619,3.63336,3.62371,3.62877,6750000.0
2007-10-25 13:44:00,3.6312,3.6312,3.62011,3.6249,9020000.0
2007-10-25 13:45:00,3.62924,3.63096,3.62321,3.62625,5660000.0
2007-10-25 13:46:00,3.62402,3.63073,3.62092,3.62907,8650000.0
2007-10-25 13:47:00,3.62722,3.62957,3.62143,3.62197,5630000.0
2007-10-25 13:48:00,3.62433,3.63113,3.61327,3.62157,6010000.0
2007-10-25 13:49:00,3.61903,3.62333,3.61903,3.62333,5260000.0
2007-10-25 13:50:00,3.62413,3.62674,3.61636,3.62331,7510000.0
2007-10-25 13:51:00,3.62565,3.62565,3.61608,3.61941,4510000.0
2007-10-25 13:52:00,3.61971,3.62412,3.61359,3.61359,5640000.0
2007-10-25 13:53:00,3.61831,3.62266,3.61073,3.61347,8280000.0
2007-10-25 13:54:00,3.62373,3.62447,3.61245,3.61424,14270000.0
2007-10-25 13:55:00,3.62494,3.62557,3.6181,3.62257,7140000.0
2007-10-25 13:56:00,3.62431,3.62479,3.61709,3.62226,4880000.0
2007-10-25 13:57:00,3.62124,3.6242,3.61575,3.61914,6010000.0
2007-10-25 13:58:00,3.61874,3.62706,3.61874,3.62522,5630000.0
2007-10-25 13:59:00,3.62158,3.62495,3.61932,3.62131,7140000.0
2007-10-25 14:00:00,3.62333,3.62494,3.61503,3.62473,10900000.0
2007-10-25 14:01:00,3.61892,3.6246,3.61374,3.6246,4890000.0
2007-10-25 14:02:00,3.61784,3.62275,3.61357,3.61961,6390000.0
2007-10-25 14:03:00,3.62163,3.62343,3.61317,3.62259,10540000.0
2007-10-25 14:04:00,3.62419,3.62493,3.61606,3.61629,4140000.0
2007-10-25 14:05:00,3.61598,3.62453,3.61512,3.62453,4520000.0
2007-10-25 14:06:00,3.62045,3.62489,3.6156,3.61917,9030000.0
2007-10-25 14:07:00,3.62442,3.62834,3.61874,3.62658,6390000.0
2007-10-25 14:08:00,3.61648,3.62619,3.61567,3.62619,5630000.0
2007-10-25 14:09:00,3.61961,3.62292,3.61599,3.62024,5260000.0
2007-10-25 14:10:00,3.62137,3.62584,3.61533,3.62137,7130000.0
2007-10-25 14:11:00,3.62408,3.62409,3.61195,3.61974,6770000.0
2007-10-25 14:12:00,3.61894,3.62495,3.61526,3.62389,4540000.0
2007-10-25 14:13:00,3.6159,3.62433,3.61085,3.62433,4540000.0
2007-10-25 14:14:00,3.62429,3.62429,3.61328,3.62215,4510000.0
2007-10-25 14:15:00,3.62288,3.62415,3.6155,3.62185,8650000.0
2007-10-25 14:16:00,3.62436,3.62661,3.61717,3.62611,7130000.0
2007-10-25 14:17:00,3.62256,3.62256,3.61351,3.62233,6760000.0
2007-10-25 14:18:00,3.61878,3.62527,3.61493,3.62301,6760000.0
2007-10-25 14:19:00,3.62532,3.62532,3.61821,3.62298,5630000.0
2007-10-25 14:20:00,3.61724,3.6261,3.61663,3.61663,4140000.0
2007-10-25 14:21:00,3.62007,3.62419,3.61671,3.62419,5640000.0
2007-10-25 14:22:00,3.622,3.62641,3.61657,3.61657,7510000.0
2007-10-25 14:23:00,3.61918,3.62453,3.61897,3.61897,5660000.0
2007-10-25 14:24:00,3.61924,3.62429,3.61232,3.62194,9020000.0
2007-10-25 14:25:00,3.62169,3.62392,3.61382,3.6149,11260000.0
2007-10-25 14:26:00,3.61916,3.62366,3.61761,3.61903,4520000.0
2007-10-25 14:27:00,3.62519,3.62519,3.6137,3.62469,6760000.0
2007-10-25 14:28:00,3.62012,3.62637,3.61976,3.62208,7140000.0
2007-10-25 14:29:00,3.62381,3.62455,3.61819,3.62455,4140000.0
2007-10-25 14:30:00,3.6254,3.62815,3.61992,3.62489,7890000.0
2007-10-25 14:31:00,3.6201,3.62655,3.6201,3.62643,6390000.0
2007-10-25 14:32:00,3.61618,3.62618,3.61489,3.6257,7520000.0
2007-10-25 14:33:00,3.62492,3.62576,3.61579,3.62456,7880000.0
2007-10-25 14:34:00,3.62127,3.62538,3.61978,3.62538,4140000.0
2007-10-25 14:35:00,3.62554,3.62715,3.61771,3.62715,4520000.0
2007-10-25 14:36:00,3.62491,3.62491,3.61494,3.624,5650000.0
2007-10-25 14:37:00,3.6214,3.62504,3.62073,3.62073,4880000.0
2007-10-25 14:38:00,3.62462,3.62539,3.61694,3.62539,6760000.0
2007-10-25 14:39:00,3.61842,3.62533,3.61842,3.62374,4520000.0
2007-10-25 14:40:00,3.61963,3.62452,3.6185,3.61855,4890000.0
2007-10-25 14:41:00,3.6205,3.62228,3.61287,3.62163,4510000.0
2007-10-25 14:42:00,3.62301,3.62492,3.61499,3.62104,7510000.0
2007-10-25 14:43:00,3.62167,3.62483,3.61869,3.62466,4910000.0
2007-10-25 14:44:00,3.62293,3.62611,3.6162,3.62158,9030000.0
2007-10-25 14:45:00,3.62138,3.62391,3.61103,3.62298,6400000.0
2007-10-25 14:46:00,3.62044,3.62557,3.61385,3.61997,6380000.0
2007-10-25 14:47:00,3.61724,3.62268,3.61239,3.62134,6770000.0
2007-10-25 14:48:00,3.62146,3.62194,3.61345,3.62081,5260000.0
2007-10-25 14:49:00,3.62359,3.62397,3.61712,3.62306,7130000.0
2007-10-25 14:50:00,3.61876,3.62319,3.61725,3.62319,9760000.0
2007-10-25 14:51:00,3.6196,3.62496,3.61853,3.61853,5260000.0
2007-10-25 14:52:00,3.62442,3.62442,3.61462,3.61484,4150000.0
2007-10-25 14:53:00,3.62094,3.62168,3.61573,3.61863,6010000.0
2007-10-25 14:54:00,3.61929,3.62486,3.61597,3.62486,6010000.0
2007-10-25 14:55:00,3.62223,3.62506,3.61574,3.62285,6390000.0
2007-10-25 14:56:00,3.61585,3.62298,3.61508,3.61567,6010000.0
2007-10-25 14:57:00,3.61739,3.62762,3.61739,3.62696,6390000.0
2007-10-25 14:58:00,3.61158,3.62587,3.61158,3.61684,5630000.0
2007-10-25 14:59:00,3.62356,3.62616,3.61533,3.61653,12030000.0
2007-10-25 15:00:00,3.62471,3.62471,3.61883,3.6206,9030000.0
2007-10-25 15:01:00,3.62436,3.62616,3.61844,3.6261,7520000.0
2007-10-25 15:02:00,3.62065,3.62646,3.61732,3.62438,7140000.0
2007-10-25 15:03:00,3.62571,3.62598,3.61734,3.61997,6380000.0
2007-10-25 15:04:00,3.62411,3.62724,3.61486,3.62417,8650000.0
2007-10-25 15:05:00,3.61579,3.62629,3.61579,3.62606,5640000.0
2007-10-25 15:06:00,3.62066,3.62775,3.6172,3.62485,8260000.0
2007-10-25 15:07:00,3.61718,3.62486,3.61718,3.62435,4520000.0
2007-10-25 15:08:00,3.62538,3.62675,3.62037,3.62037,5260000.0
2007-10-25 15:09:00,3.62476,3.62505,3.6163,3.6163,6760000.0
2007-10-25 15:10:00,3.62461,3.62588,3.61579,3.62588,8630000.0
2007-10-25 15:11:00,3.61703,3.62653,3.61703,3.6224,5260000.0
2007-10-25 15:12:00,3.61702,3.62439,3.61702,3.62439,5630000.0
2007-10-25 15:13:00,3.62384,3.62384,3.61246,3.61825,4510000.0
2007-10-25 15:14:00,3.62588,3.62707,3.61632,3.62388,14270000.0
2007-10-25 15:15:00,3.6203,3.62328,3.61812,3.61812,4880000.0
2007-10-25 15:16:00,3.62001,3.62513,3.61451,3.62513,4890000.0
2007-10-25 15:17:00,3.62598,3.6262,3.61662,3.62534,9020000.0
2007-10-25 15:18:00,3.62334,3.62439,3.61414,3.62393,6390000.0
2007-10-25 15:19:00,3.62149,3.6257,3.6164,3.6164,5250000.0
2007-10-25 15:20:00,3.62504,3.62504,3.6138,3.62092,5260000.0
2007-10-25 15:21:00,3.62022,3.62441,3.61312,3.61838,9390000.0
2007-10-25 15:22:00,3.62207,3.62563,3.61949,3.62563,4510000.0
2007-10-25 15:23:00,3.62496,3.62695,3.61643,3.62695,7140000.0
2007-10-25 15:24:00,3.62244,3.62722,3.61518,3.62467,6020000.0
2007-10-25 15:25:00,3.62627,3.62627,3.61935,3.62139,3770000.0
2007-10-25 15:26:00,3.62711,3.62717,3.61306,3.62507,6770000.0
2007-10-25 15:27:00,3.62186,3.62797,3.61508,3.62389,9770000.0
2007-10-25 15:28:00,3.62298,3.62778,3.62242,3.62466,5250000.0
2007-10-25 15:29:00,3.62512,3.62811,3.61799,3.61857,5630000.0
2007-10-25 15:30:00,3.62807,3.62841,3.62293,3.62327,7900000.0
2007-10-25 15:31:00,3.625,3.62776,3.61701,3.62129,7140000.0
2007-10-25 15:32:00,3.62617,3.62664,3.61921,3.62664,4510000.0
2007-10-25 15:33:00,3.62669,3.62805,3.61856,3.62805,4140000.0
2007-10-25 15:34:00,3.62367,3.62745,3.61974,3.62466,7510000.0
2007-10-25 15:35:00,3.62318,3.62785,3.62278,3.62278,6760000.0
2007-10-25 15:36:00,3.6289,3.6289,3.61573,3.62459,7130000.0
2007-10-25 15:37:00,3.62868,3.62994,3.62017,3.62017,5260000.0
2007-10-25 15:38:00,3.62382,3.62909,3.62007,3.62909,6390000.0
2007-10-25 15:39:00,3.62952,3.62973,3.62482,3.62973,5260000.0
2007-10-25 15:40:00,3.62912,3.63096,3.621,3.63083,7130000.0
2007-10-25 15:41:00,3.62714,3.63007,3.61693,3.63007,8270000.0
2007-10-25 15:42:00,3.62636,3.63084,3.62165,3.62165,5260000.0
2007-10-25 15:43:00,3.62403,3.62976,3.62403,3.62972,3770000.0
2007-10-25 15:44:00,3.62953,3.6332,3.62233,3.63198,6770000.0
2007-10-25 15:45:00,3.62639,3.63081,3.61702,3.63081,4880000.0
2007-10-25 15:46:00,3.63097,3.63097,3.6211,3.62834,5260000.0
2007-10-25 15:47:00,3.62441,3.63242,3.62441,3.6287,6390000.0
2007-10-25 15:48:00,3.62875,3.63157,3.62517,3.63108,6020000.0
2007-10-25 15:49:00,3.62583,3.63166,3.62095,3.62718,4140000.0
2007-10-25 15:50:00,3.63162,3.63162,3.62281,3.63059,5260000.0
2007-10-25 15:51:00,3.62845,3.63545,3.62822,3.63239,7510000.0
2007-10-25 15:52:00,3.62743,3.63402,3.62664,3.63402,6010000.0
2007-10-25 15:53:00,3.62523,3.63309,3.62281,3.62928,7140000.0
2007-10-25 15:54:00,3.62304,3.63326,3.62304,3.6257,7510000.0
2007-10-25 15:55:00,3.62994,3.63141,3.61987,3.63141,4880000.0
2007-10-25 15:56:00,3.63343,3.63343,3.62435,3.63085,5630000.0
2007-10-25 15:57:00,3.62707,3.63365,3.62509,3.63365,4890000.0
2007-10-25 15:58:00,3.62318,3.63298,3.62318,3.63298,7140000.0
2007-10-25 15:59:00,3.62953,3.63295,3.62542,3.63243,10890000.0
2007-10-25 16:00:00,3.63238,3.63238,3.62463,3.63189,5260000.0
2007-10-25 16:01:00,3.6301,3.63334,3.62234,3.62812,8650000.0
2007-10-25 16:02:00,3.62849,3.63379,3.62849,3.63379,3780000.0
2007-10-25 16:03:00,3.62741,3.633,3.62709,3.63238,5630000.0
2007-10-25 16:04:00,3.63062,3.63188,3.62483,3.6313,5640000.0
2007-10-25 16:05:00,3.62888,3.6315,3.62312,3.6315,4900000.0
2007-10-25 16:06:00,3.6315,3.6315,3.6215,3.62762,8650000.0
2007-10-25 16:07:00,3.63068,3.63183,3.62634,3.63182,4140000.0
2007-10-25 16:08:00,3.62617,3.6316,3.6211,3.62969,6760000.0
2007-10-25 16:09:00,3.62677,3.63134,3.62475,3.62475,7510000.0
2007-10-25 16:10:00,3.62929,3.62986,3.616,3.62986,9420000.0
2007-10-25 16:11:00,3.63007,3.63007,3.62432,3.62822,7140000.0
2007-10-25 16:12:00,3.62419,3.63115,3.62419,3.62967,7900000.0
2007-10-25 16:13:00,3.62718,3.62948,3.62358,3.62911,6380000.0
2007-10-25 16:14:00,3.62926,3.62927,3.61672,3.62696,3770000.0
2007-10-25 16:15:00,3.62616,3.6262,3.62071,3.62071,4880000.0
2007-10-25 16:16:00,3.62794,3.62794,3.61988,3.62695,6760000.0
2007-10-25 16:17:00,3.62486,3.62844,3.62151,3.62452,3770000.0
2007-10-25 16:18:00,3.62338,3.62853,3.61794,3.6277,10130000.0
2007-10-25 16:19:00,3.62779,3.62788,3.62436,3.62761,5630000.0
2007-10-25 16:20:00,3.62354,3.6297,3.61748,3.62551,6760000.0
2007-10-25 16:21:00,3.62956,3.62956,3.62283,3.62345,5270000.0
2007-10-25 16:22:00,3.62593,3.62878,3.61933,3.62878,4140000.0
2007-10-25 16:23:00,3.62913,3.62998,3.62481,3.62983,6020000.0
2007-10-25 16:24:00,3.62515,3.6305,3.6231,3.62977,7510000.0
2007-10-25 16:25:00,3.63079,3.63123,3.62455,3.63123,4880000.0
2007-10-25 16:26:00,3.62953,3.63006,3.62095,3.62952,4520000.0
2007-10-25 16:27:00,3.62487,3.62976,3.61743,3.62976,12020000.0
2007-10-25 16:28:00,3.63195,3.63195,3.62478,3.62963,7140000.0
2007-10-25 16:29:00,3.63017,3.63017,3.62355,3.6276,4890000.0
2007-10-25 16:30:00,3.63226,3.63226,3.62374,3.62842,6390000.0
2007-10-25 16:31:00,3.62949,3.63065,3.62253,3.62445,11280000.0
2007-10-25 16:32:00,3.63089,3.6309,3.62188,3.62662,5260000.0
2007-10-25 16:33:00,3.62677,3.63028,3.62396,3.63028,6010000.0
2007-10-25 16:34:00,3.62851,3.62998,3.61763,3.62998,4520000.0
2007-10-25 16:35:00,3.62878,3.62929,3.62048,3.62125,12770000.0
2007-10-25 16:36:00,3.63085,3.63085,3.62143,3.62143,6400000.0
2007-10-25 16:37:00,3.625,3.62933,3.62409,3.62482,5640000.0
2007-10-25 16:38:00,3.62404,3.62983,3.61963,3.62883,10150000.0
2007-10-25 16:39:00,3.62683,3.62996,3.62023,3.62996,6020000.0
2007-10-25 16:40:00,3.63047,3.63047,3.62079,3.62971,4890000.0
2007-10-25 16:41:00,3.62555,3.63006,3.62035,3.63006,6760000.0
2007-10-25 16:42:00,3.62634,3.62824,3.61966,3.62824,4890000.0
2007-10-25 16:43:00,3.62477,3.63075,3.62421,3.63075,3770000.0
2007-10-25 16:44:00,3.62663,3.63172,3.62171,3.63157,4150000.0
2007-10-25 16:45:00,3.62915,3.63172,3.6223,3.62785,7130000.0
2007-10-25 16:46:00,3.622,3.63186,3.622,3.63186,6770000.0
2007-10-25 16:47:00,3.62714,3.63186,3.62526,3.62661,6760000.0
2007-10-25 16:48:00,3.62208,3.63288,3.62208,3.63008,3770000.0
2007-10-25 16:49:00,3.6313,3.63256,3.62141,3.63003,7890000.0
2007-10-25 16:50:00,3.6328,3.6328,3.62709,3.63084,4880000.0
2007-10-25 16:51:00,3.63014,3.63336,3.62359,3.63014,5650000.0
2007-10-25 16:52:00,3.62034,3.62987,3.61868,3.62857,6400000.0
2007-10-25 16:53:00,3.62832,3.62952,3.62128,3.62128,5630000.0
2007-10-25 16:54:00,3.62059,3.63057,3.62059,3.6248,6020000.0
2007-10-25 16:55:00,3.63024,3.63024,3.62184,3.62601,4150000.0
2007-10-25 16:56:00,3.62365,3.62699,3.61528,3.61528,6760000.0
2007-10-25 16:57:00,3.62439,3.62769,3.61802,3.61802,3770000.0
2007-10-25 16:58:00,3.62249,3.63008,3.62249,3.62754,6390000.0
2007-10-25 16:59:00,3.62934,3.62971,3.61851,3.62603,9400000.0
2007-10-25 17:00:00,3.62733,3.62733,3.61782,3.61782,6780000.0
2007-10-25 17:01:00,3.62632,3.62632,3.61503,3.62414,6770000.0
2007-10-25 17:02:00,3.62146,3.62723,3.61992,3.62239,5270000.0
2007-10-25 17:03:00,3.62239,3.62679,3.61834,3.62342,4140000.0
2007-10-25 17:04:00,3.62455,3.62771,3.61539,3.61961,6010000.0
2007-10-25 17:05:00,3.62302,3.62873,3.62212,3.62372,4520000.0
2007-10-25 17:06:00,3.62732,3.62732,3.61694,3.61847,6770000.0
2007-10-25 17:07:00,3.62592,3.62723,3.61949,3.62698,8640000.0
2007-10-25 17:08:00,3.62078,3.62858,3.61415,3.62858,5270000.0
2007-10-25 17:09:00,3.6272,3.62757,3.61539,3.62586,7530000.0
2007-10-25 17:10:00,3.62666,3.62719,3.6174,3.62657,5630000.0
2007-10-25 17:11:00,3.62187,3.62705,3.61557,3.62304,7130000.0
2007-10-25 17:12:00,3.62645,3.62645,3.61729,3.62217,6380000.0
2007-10-25 17:13:00,3.62833,3.62936,3.62174,3.62444,5260000.0
2007-10-25 17:14:00,3.62245,3.62652,3.61597,3.62377,12020000.0
2007-10-25 17:15:00,3.62839,3.62887,3.62061,3.6254,10900000.0
2007-10-25 17:16:00,3.62071,3.62745,3.61934,3.62657,7140000.0
2007-10-25 17:17:00,3.62677,3.62858,3.62171,3.62836,5640000.0
2007-10-25 17:18:00,3.62522,3.62605,3.6141,3.61742,4880000.0
2007-10-25 17:19:00,3.61837,3.62701,3.61837,3.62677,5630000.0
2007-10-25 17:20:00,3.62755,3.62755,3.61796,3.62572,4880000.0
2007-10-25 17:21:00,3.62589,3.62757,3.6161,3.62356,5650000.0
2007-10-25 17:22:00,3.62235,3.62778,3.61597,3.62585,10910000.0
2007-10-25 17:23:00,3.62523,3.62645,3.61913,3.62645,5260000.0
2007-10-25 17:24:00,3.62143,3.62798,3.61986,3.62563,10890000.0
2007-10-25 17:25:00,3.62161,3.62773,3.61815,3.61815,6770000.0
2007-10-25 17:26:00,3.62666,3.62697,3.62086,3.62641,6010000.0
2007-10-25 17:27:00,3.62681,3.62681,3.61899,3.62104,7530000.0
2007-10-25 17:28:00,3.62449,3.62833,3.61703,3.6257,6400000.0
2007-10-25 17:29:00,3.62519,3.62698,3.61631,3.62255,6400000.0
2007-10-25 17:30:00,3.62512,3.62874,3.61816,3.61816,5270000.0
2007-10-25 17:31:00,3.62656,3.62656,3.61694,3.61955,7510000.0
2007-10-25 17:32:00,3.62348,3.62752,3.62032,3.62611,6770000.0
2007-10-25 17:33:00,3.62435,3.62726,3.61586,3.62726,11280000.0
2007-10-25 17:34:00,3.61792,3.62582,3.61792,3.62172,5250000.0
2007-10-25 17:35:00,3.62579,3.62634,3.61609,3.62634,9020000.0
2007-10-25 17:36:00,3.62124,3.62478,3.61214,3.61486,4140000.0
2007-10-25 17:37:00,3.61949,3.62535,3.61668,3.62198,6020000.0
2007-10-25 17:38:00,3.62117,3.62752,3.61312,3.62399,14650000.0
2007-10-25 17:39:00,3.62688,3.62998,3.61983,3.62456,9380000.0
2007-10-25 17:40:00,3.62275,3.62665,3.61502,3.62348,10530000.0
2007-10-25 17:41:00,3.62689,3.62689,3.61691,3.62198,5270000.0
2007-10-25 17:42:00,3.61756,3.63026,3.61555,3.61925,11650000.0
2007-10-25 17:43:00,3.62363,3.62939,3.62015,3.62359,13160000.0
2007-10-25 17:44:00,3.6269,3.6269,3.61861,3.62144,4510000.0
2007-10-25 17:45:00,3.62205,3.62625,3.61445,3.62625,8640000.0
2007-10-25 17:46:00,3.61898,3.62672,3.61898,3.62672,4520000.0
2007-10-25 17:47:00,3.62375,3.62792,3.62175,3.62569,8630000.0
2007-10-25 17:48:00,3.62612,3.62612,3.61969,3.62029,4510000.0
2007-10-25 17:49:00,3.62017,3.62561,3.61891,3.6251,4140000.0
2007-10-25 17:50:00,3.62393,3.62651,3.61566,3.61753,5660000.0
2007-10-25 17:51:00,3.61773,3.62388,3.61404,3.62102,6400000.0
2007-10-25 17:52:00,3.62559,3.62614,3.61823,3.62425,6760000.0
2007-10-25 17:53:00,3.62607,3.62607,3.6185,3.62587,4900000.0
2007-10-25 17:54:00,3.62251,3.62516,3.61436,3.62389,6380000.0
2007-10-25 17:55:00,3.62267,3.62735,3.61624,3.62735,7530000.0
2007-10-25 17:56:00,3.62323,3.62405,3.61246,3.61872,6390000.0
2007-10-25 17:57:00,3.62032,3.62491,3.61626,3.6212,9390000.0
2007-10-25 17:58:00,3.62452,3.62623,3.61615,3.6251,7910000.0
2007-10-25 17:59:00,3.6256,3.62561,3.61451,3.62561,11640000.0
2007-10-25 18:00:00,3.62647,3.62721,3.61478,3.62109,14270000.0
2007-10-25 18:01:00,3.62771,3.62893,3.62116,3.62116,4880000.0
2007-10-25 18:02:00,3.62436,3.62656,3.61431,3.62656,10150000.0
2007-10-25 18:03:00,3.62538,3.62538,3.61495,3.61544,5260000.0
2007-10-25 18:04:00,3.62412,3.62904,3.6195,3.62057,10140000.0
2007-10-25 18:05:00,3.62496,3.62629,3.61657,3.62564,9400000.0
2007-10-25 18:06:00,3.62116,3.62697,3.61575,3.62697,6770000.0
2007-10-25 18:07:00,3.62402,3.62906,3.62086,3.62086,5630000.0
2007-10-25 18:08:00,3.62196,3.62701,3.61893,3.62684,7140000.0
2007-10-25 18:09:00,3.62578,3.62738,3.62282,3.62738,3770000.0
2007-10-25 18:10:00,3.62697,3.62697,3.61513,3.62449,4150000.0
2007-10-25 18:11:00,3.62749,3.62749,3.62102,3.62262,4140000.0
2007-10-25 18:12:00,3.62799,3.62799,3.61774,3.62491,10150000.0
2007-10-25 18:13:00,3.62714,3.62714,3.62094,3.62144,4140000.0
2007-10-25 18:14:00,3.62553,3.62553,3.61544,3.62372,10520000.0
2007-10-25 18:15:00,3.62248,3.63015,3.62031,3.62766,7890000.0
2007-10-25 18:16:00,3.6192,3.63189,3.6192,3.6233,10130000.0
2007-10-25 18:17:00,3.62473,3.62712,3.62139,3.62587,4510000.0
2007-10-25 18:18:00,3.62286,3.62636,3.62071,3.62636,4510000.0
2007-10-25 18:19:00,3.62269,3.62775,3.61768,3.62281,6390000.0
2007-10-25 18:20:00,3.62218,3.62713,3.6206,3.6206,4510000.0
2007-10-25 18:21:00,3.62308,3.62694,3.61652,3.62266,12010000.0
2007-10-25 18:22:00,3.62646,3.62899,3.6189,3.62801,6760000.0
2007-10-25 18:23:00,3.62896,3.62912,3.62393,3.62458,4510000.0
2007-10-25 18:24:00,3.6282,3.62825,3.61683,3.62825,15040000.0
2007-10-25 18:25:00,3.62517,3.63029,3.62099,3.62344,7510000.0
2007-10-25 18:27:00,3.62392,3.63313,3.62392,3.63118,5250000.0
2007-10-25 18:28:00,3.62946,3.62946,3.62398,3.62787,4140000.0
2007-10-25 18:29:00,3.62989,3.62989,3.62024,3.62859,7140000.0
2007-10-25 18:30:00,3.63022,3.63022,3.62168,3.6282,6760000.0
2007-10-25 18:31:00,3.6207,3.6265,3.6207,3.62598,4520000.0
2007-10-25 18:32:00,3.62872,3.62936,3.61916,3.61916,5260000.0
2007-10-25 18:33:00,3.62273,3.62773,3.6176,3.62686,7510000.0
2007-10-25 18:34:00,3.62073,3.63044,3.62073,3.62851,4890000.0
2007-10-25 18:35:00,3.62186,3.62919,3.62186,3.62845,9760000.0
2007-10-25 18:36:00,3.62341,3.62893,3.61962,3.62893,4890000.0
2007-10-25 18:37:00,3.62026,3.62634,3.61569,3.62214,11640000.0
2007-10-25 18:38:00,3.62184,3.62661,3.61977,3.62217,10150000.0
2007-10-25 18:39:00,3.62797,3.62797,3.61795,3.62778,6030000.0
2007-10-25 18:40:00,3.62192,3.62768,3.62192,3.62684,5630000.0
2007-10-25 18:41:00,3.62594,3.62748,3.6199,3.62748,4150000.0
2007-10-25 18:42:00,3.62368,3.62727,3.61898,3.62359,7520000.0
2007-10-25 18:43:00,3.62823,3.62823,3.62287,3.62648,4880000.0
2007-10-25 18:44:00,3.62793,3.62965,3.61972,3.62924,4510000.0
2007-10-25 18:45:00,3.62316,3.62819,3.6182,3.62813,6030000.0
2007-10-25 18:46:00,3.62541,3.632,3.62229,3.62952,7510000.0
2007-10-25 18:47:00,3.62698,3.62881,3.61876,3.62811,6010000.0
2007-10-25 18:48:00,3.62196,3.62707,3.62161,3.62663,6390000.0
2007-10-25 18:49:00,3.6233,3.62823,3.61948,3.62719,5640000.0
2007-10-25 18:50:00,3.62456,3.62963,3.61976,3.62408,8630000.0
2007-10-25 18:52:00,3.6239,3.62984,3.61981,3.62939,6400000.0
2007-10-25 18:53:00,3.62502,3.6283,3.61844,3.61925,7900000.0
2007-10-25 18:54:00,3.62806,3.62853,3.62201,3.62539,8280000.0
2007-10-25 18:55:00,3.62134,3.63326,3.62134,3.6268,5260000.0
2007-10-25 18:56:00,3.62476,3.63177,3.62421,3.62877,5260000.0
2007-10-25 18:57:00,3.62802,3.62802,3.61751,3.62088,4140000.0
2007-10-25 18:58:00,3.62659,3.62935,3.61893,3.6268,6770000.0
2007-10-25 18:59:00,3.62377,3.62919,3.62217,3.62426,6020000.0
2007-10-25 19:00:00,3.62762,3.62762,3.61773,3.62345,9400000.0
2007-10-25 19:01:00,3.6274,3.62766,3.61872,3.62478,6010000.0
2007-10-25 19:02:00,3.62604,3.63031,3.62501,3.62944,6020000.0
2007-10-25 19:03:00,3.61754,3.62727,3.61754,3.62711,4890000.0
2007-10-25 19:04:00,3.62807,3.62807,3.61639,3.62175,7510000.0
2007-10-25 19:05:00,3.62966,3.62975,3.61986,3.62787,4890000.0
2007-10-25 19:06:00,3.62753,3.62967,3.61987,3.62702,4880000.0
2007-10-25 19:07:00,3.62437,3.62839,3.61826,3.62839,6770000.0
2007-10-25 19:08:00,3.62866,3.63008,3.62221,3.62325,7130000.0
2007-10-25 19:09:00,3.62231,3.62593,3.61925,3.61925,6390000.0
2007-10-25 19:10:00,3.62117,3.62685,3.61759,3.62365,5640000.0
2007-10-25 19:11:00,3.62231,3.62527,3.61641,3.62527,4890000.0
2007-10-25 19:12:00,3.62613,3.62693,3.61632,3.62538,9020000.0
2007-10-25 19:13:00,3.62719,3.62774,3.62201,3.62504,5260000.0
2007-10-25 19:14:00,3.6227,3.62744,3.6227,3.62676,4890000.0
2007-10-25 19:15:00,3.62645,3.62649,3.61547,3.6215,5640000.0
2007-10-25 19:16:00,3.62031,3.62417,3.61359,3.61503,5660000.0
2007-10-25 19:17:00,3.61904,3.63305,3.61904,3.62685,7140000.0
2007-10-25 19:18:00,3.61762,3.62329,3.61493,3.62329,5250000.0
2007-10-25 19:19:00,3.62203,3.62387,3.61665,3.61867,4880000.0
2007-10-25 19:20:00,3.6133,3.62647,3.6133,3.61944,7140000.0
2007-10-25 19:21:00,3.62189,3.62305,3.6131,3.62305,5260000.0
2007-10-25 19:22:00,3.62423,3.62609,3.61669,3.62307,8640000.0
2007-10-25 19:23:00,3.62453,3.62496,3.61875,3.61892,4880000.0
2007-10-25 19:24:00,3.62519,3.62636,3.61843,3.62392,6020000.0
2007-10-25 19:25:00,3.61943,3.62296,3.61163,3.62244,5640000.0
2007-10-25 19:26:00,3.61916,3.62483,3.61531,3.6242,6770000.0
2007-10-25 19:27:00,3.62451,3.62451,3.61678,3.62064,3770000.0
2007-10-25 19:28:00,3.62147,3.62562,3.62018,3.62346,4150000.0
2007-10-25 19:29:00,3.62258,3.62381,3.61285,3.61383,8260000.0
2007-10-25 19:30:00,3.6224,3.62812,3.61633,3.62541,11280000.0
2007-10-25 19:31:00,3.62301,3.62393,3.61615,3.62393,4890000.0
2007-10-25 19:32:00,3.61842,3.62299,3.61813,3.6225,4890000.0
2007-10-25 19:33:00,3.62333,3.62333,3.61829,3.61916,6000000.0
2007-10-25 19:34:00,3.62381,3.62392,3.62292,3.62331,5250000.0
2007-10-25 19:35:00,3.61905,3.62337,3.61353,3.61825,5650000.0
2007-10-25 19:36:00,3.62316,3.62397,3.61453,3.61453,4510000.0
2007-10-25 19:37:00,3.61906,3.62418,3.61458,3.62345,4890000.0
2007-10-25 19:38:00,3.62123,3.62402,3.61706,3.61706,4150000.0
2007-10-25 19:39:00,3.62471,3.62471,3.61432,3.61432,7500000.0
2007-10-25 19:40:00,3.62029,3.6265,3.61882,3.6265,5270000.0
2007-10-25 19:41:00,3.62809,3.62845,3.61877,3.62657,5630000.0
2007-10-25 19:42:00,3.62239,3.62924,3.62189,3.62338,7880000.0
2007-10-25 19:43:00,3.62206,3.62827,3.61803,3.61803,4510000.0
2007-10-25 19:44:00,3.62168,3.62699,3.62101,3.62627,7140000.0
2007-10-25 19:45:00,3.6216,3.63319,3.6216,3.62589,15040000.0
2007-10-25 19:46:00,3.61547,3.62765,3.61547,3.62679,9010000.0
2007-10-25 19:47:00,3.62712,3.62897,3.62117,3.62117,7130000.0
2007-10-25 19:48:00,3.62631,3.62631,3.62015,3.62453,4890000.0
2007-10-25 19:49:00,3.62219,3.62699,3.61712,3.61712,5250000.0
2007-10-25 19:50:00,3.62093,3.62835,3.61813,3.62719,5260000.0
2007-10-25 19:51:00,3.61686,3.62707,3.61686,3.62547,4880000.0
2007-10-25 19:52:00,3.62136,3.62662,3.6164,3.6207,5630000.0
2007-10-25 19:53:00,3.62465,3.62841,3.62133,3.62133,4510000.0
2007-10-25 19:54:00,3.62011,3.62653,3.62011,3.62487,4890000.0
2007-10-25 19:55:00,3.62617,3.62859,3.62012,3.6232,3750000.0
2007-10-25 19:56:00,3.62691,3.62789,3.6199,3.62566,6000000.0
2007-10-25 19:57:00,3.62592,3.62846,3.61826,3.62148,4140000.0
2007-10-25 19:58:00,3.62728,3.62739,3.62162,3.62162,4890000.0
2007-10-25 19:59:00,3.62793,3.62793,3.6213,3.62206,4520000.0
2007-10-25 20:00:00,3.6258,3.62692,3.61788,3.62513,7130000.0
2007-10-25 20:01:00,3.62609,3.62609,3.61637,3.6248,3380000.0
2007-10-25 20:02:00,3.62706,3.62706,3.61991,3.62602,6390000.0
2007-10-25 20:03:00,3.62737,3.63105,3.62,3.62,4880000.0
2007-10-25 20:04:00,3.62016,3.62674,3.617,3.62667,7520000.0
2007-10-25 20:05:00,3.62028,3.62662,3.62028,3.62607,4520000.0
2007-10-25 20:06:00,3.62174,3.62478,3.61563,3.62045,4880000.0
2007-10-25 20:07:00,3.62558,3.62678,3.61652,3.62678,4510000.0
2007-10-25 20:08:00,3.6201,3.62889,3.6201,3.62506,5250000.0
2007-10-25 20:09:00,3.62574,3.62617,3.6198,3.62597,4880000.0
2007-10-25 20:10:00,3.6209,3.62274,3.6147,3.61552,4130000.0
2007-10-25 20:11:00,3.62091,3.62203,3.61654,3.62138,3380000.0
2007-10-25 20:12:00,3.61967,3.62448,3.61615,3.61905,4890000.0
2007-10-25 20:13:00,3.62569,3.62809,3.61751,3.62809,4140000.0
2007-10-25 20:14:00,3.61983,3.62665,3.61481,3.62573,11270000.0
2007-10-25 20:15:00,3.62767,3.62767,3.61811,3.62565,6390000.0
2007-10-25 20:16:00,3.62186,3.6261,3.61638,3.62425,4880000.0
2007-10-25 20:17:00,3.61592,3.62528,3.61592,3.62518,6760000.0
2007-10-25 20:18:00,3.61786,3.62575,3.61786,3.6203,3760000.0
2007-10-25 20:19:00,3.62484,3.62485,3.61524,3.62485,5630000.0
2007-10-25 20:20:00,3.62333,3.6259,3.61837,3.62213,6380000.0
2007-10-25 20:21:00,3.62561,3.62622,3.61559,3.62388,4140000.0
2007-10-25 20:22:00,3.6149,3.6248,3.6149,3.62428,5630000.0
2007-10-25 20:23:00,3.61836,3.62474,3.61593,3.61593,4510000.0
2007-10-25 20:24:00,3.62509,3.6265,3.61932,3.62548,4880000.0
2007-10-25 20:25:00,3.62396,3.6254,3.61818,3.61843,5630000.0
2007-10-25 20:26:00,3.62139,3.62613,3.61985,3.62441,7880000.0
2007-10-25 20:27:00,3.62283,3.62791,3.62264,3.62453,7150000.0
2007-10-25 20:28:00,3.61494,3.62539,3.61494,3.61721,5640000.0
2007-10-25 20:29:00,3.61899,3.62532,3.61846,3.62098,4510000.0
2007-10-25 20:30:00,3.62361,3.62742,3.61875,3.62673,6760000.0
2007-10-25 20:31:00,3.62161,3.62526,3.61589,3.61589,6010000.0
2007-10-25 20:32:00,3.62445,3.6256,3.61709,3.6256,3770000.0
2007-10-25 20:33:00,3.62445,3.62591,3.61647,3.62572,5260000.0
2007-10-25 20:34:00,3.62264,3.62784,3.61703,3.61703,8280000.0
2007-10-25 20:35:00,3.6262,3.6265,3.62096,3.62479,4500000.0
2007-10-25 20:36:00,3.62706,3.62769,3.62367,3.62706,4500000.0
2007-10-25 20:37:00,3.62352,3.62454,3.61456,3.61953,7510000.0
2007-10-25 20:38:00,3.62145,3.62402,3.61941,3.62402,4130000.0
2007-10-25 20:39:00,3.62522,3.62626,3.61651,3.62584,4890000.0
2007-10-25 20:40:00,3.62098,3.62429,3.61542,3.61546,4880000.0
2007-10-25 20:41:00,3.62382,3.6251,3.61244,3.62084,6380000.0
2007-10-25 20:42:00,3.62428,3.62688,3.61346,3.62688,7510000.0
2007-10-25 20:43:00,3.6239,3.62632,3.62361,3.62521,4140000.0
2007-10-25 20:44:00,3.62216,3.62927,3.61868,3.6266,9770000.0
2007-10-25 20:45:00,3.62604,3.62604,3.61399,3.61557,6770000.0
2007-10-25 20:46:00,3.61563,3.62489,3.61563,3.62001,3760000.0
2007-10-25 20:47:00,3.62125,3.6268,3.61913,3.62028,5630000.0
2007-10-25 20:48:00,3.62346,3.62346,3.61288,3.61509,4140000.0
2007-10-25 20:49:00,3.6257,3.6261,3.61904,3.62558,4510000.0
2007-10-25 20:50:00,3.6233,3.62728,3.62088,3.62728,3380000.0
2007-10-25 20:51:00,3.62362,3.62812,3.62046,3.62654,4880000.0
2007-10-25 20:52:00,3.62259,3.63055,3.61924,3.62242,9400000.0
2007-10-25 20:53:00,3.62386,3.6286,3.61771,3.62039,9020000.0
2007-10-25 20:54:00,3.62664,3.62737,3.62108,3.62501,5630000.0
2007-10-25 20:55:00,3.62654,3.62772,3.61926,3.62294,6400000.0
2007-10-25 20:56:00,3.62567,3.62567,3.61587,3.62047,5630000.0
2007-10-25 20:57:00,3.62141,3.62682,3.61748,3.62594,5630000.0
2007-10-25 20:58:00,3.62627,3.62842,3.61734,3.62754,8640000.0
2007-10-25 20:59:00,3.62443,3.62607,3.62029,3.62029,6000000.0
2007-10-25 21:00:00,3.6244,3.62962,3.6186,3.62459,9000000.0
2007-10-25 21:01:00,3.62611,3.6283,3.61655,3.61655,5630000.0
2007-10-25 21:02:00,3.62741,3.62741,3.6248,3.62533,4880000.0
2007-10-25 21:03:00,3.62199,3.62587,3.6204,3.62201,5270000.0
2007-10-25 21:04:00,3.62502,3.62502,3.61505,3.61591,5260000.0
2007-10-25 21:05:00,3.61474,3.62227,3.61462,3.61462,3390000.0
2007-10-25 21:06:00,3.62119,3.62864,3.62119,3.62648,10140000.0
2007-10-25 21:07:00,3.61924,3.62457,3.61924,3.62295,4500000.0
2007-10-25 21:08:00,3.62454,3.6261,3.61608,3.61608,6770000.0
2007-10-25 21:09:00,3.62153,3.62795,3.62153,3.6257,7140000.0
2007-10-25 21:10:00,3.62542,3.62667,3.61561,3.62231,4510000.0
2007-10-25 21:11:00,3.62472,3.62472,3.61766,3.62356,6010000.0
2007-10-25 21:12:00,3.62081,3.62661,3.62004,3.62078,9400000.0
2007-10-25 21:13:00,3.61745,3.63035,3.61745,3.62529,6750000.0
2007-10-25 21:15:00,3.62303,3.63001,3.62303,3.62509,7890000.0
2007-10-25 21:16:00,3.62368,3.62564,3.61797,3.62365,5630000.0
2007-10-25 21:18:00,3.62552,3.62606,3.62058,3.62563,3780000.0
2007-10-25 21:19:00,3.62259,3.62569,3.62259,3.62533,3770000.0
2007-10-25 21:20:00,3.62289,3.62491,3.61466,3.62072,4510000.0
2007-10-25 21:21:00,3.62164,3.62513,3.61543,3.62373,3780000.0
2007-10-25 21:22:00,3.62371,3.62371,3.61905,3.61939,3770000.0
2007-10-25 21:23:00,3.62552,3.62552,3.62102,3.62515,4150000.0
2007-10-25 21:24:00,3.62463,3.62494,3.61998,3.6224,4510000.0
2007-10-25 21:25:00,3.62418,3.6262,3.6217,3.62586,4900000.0
2007-10-25 21:26:00,3.62081,3.62475,3.62006,3.62158,4130000.0
2007-10-25 21:27:00,3.62559,3.62586,3.61979,3.62399,4510000.0
2007-10-25 21:28:00,3.6234,3.62409,3.61494,3.61968,3010000.0
2007-10-25 21:29:00,3.62551,3.62605,3.62036,3.62036,5640000.0
2007-10-25 21:30:00,3.62789,3.62932,3.62789,3.62932,1130000.0
2007-10-25 21:32:00,3.62489,3.62683,3.61538,3.62683,6030000.0
2007-10-25 21:33:00,3.6218,3.6293,3.61636,3.61832,3760000.0
2007-10-25 21:34:00,3.62603,3.62637,3.62142,3.62592,4140000.0
2007-10-25 21:35:00,3.62688,3.62747,3.62128,3.62128,4150000.0
2007-10-25 21:36:00,3.62122,3.62643,3.61713,3.61713,5640000.0
2007-10-25 21:37:00,3.62139,3.62762,3.61637,3.62573,7150000.0
2007-10-25 21:38:00,3.62122,3.62349,3.61326,3.62275,6780000.0
2007-10-25 21:39:00,3.62345,3.62355,3.61425,3.62302,4530000.0
2007-10-25 21:40:00,3.62088,3.6265,3.61662,3.62354,5670000.0
2007-10-25 21:42:00,3.62195,3.62223,3.61754,3.6186,6010000.0
2007-10-25 21:43:00,3.61862,3.62222,3.61827,3.6184,3390000.0
2007-10-25 21:44:00,3.61992,3.62628,3.61841,3.62551,9770000.0
2007-10-25 21:45:00,3.62736,3.62736,3.61653,3.62302,7520000.0
2007-10-25 21:46:00,3.62021,3.62611,3.62021,3.62504,3010000.0
2007-10-25 21:47:00,3.62038,3.62561,3.62038,3.62064,5650000.0
2007-10-25 21:48:00,3.6251,3.62587,3.61593,3.62495,5630000.0
2007-10-25 21:50:00,3.62372,3.6246,3.6194,3.6194,5630000.0
2007-10-25 21:53:00,3.62513,3.62513,3.61756,3.61999,3410000.0
2007-10-25 21:54:00,3.61846,3.62477,3.61648,3.61967,6760000.0
2007-10-25 21:55:00,3.62038,3.62262,3.61497,3.62106,7140000.0
2007-10-25 21:56:00,3.61983,3.62169,3.61945,3.62169,5260000.0
2007-10-25 21:57:00,3.61227,3.62247,3.61227,3.62247,3030000.0
2007-10-25 21:58:00,3.62136,3.62211,3.61278,3.62012,4510000.0
2007-10-25 21:59:00,3.62032,3.62112,3.61182,3.62082,8290000.0
2007-10-25 22:00:00,3.61655,3.62248,3.6154,3.62166,6400000.0
2007-10-25 22:01:00,3.61919,3.62126,3.61561,3.61561,4140000.0
2007-10-25 22:02:00,3.62074,3.62074,3.62074,3.62074,380000.0
2007-10-25 22:03:00,3.61956,3.62114,3.61624,3.6209,6380000.0
2007-10-25 22:04:00,3.62072,3.62072,3.61436,3.61436,4890000.0
2007-10-25 22:08:00,3.62009,3.62009,3.61129,3.61977,5630000.0
2007-10-25 22:09:00,3.62093,3.62093,3.61554,3.6206,4520000.0
2007-10-25 22:10:00,3.6193,3.62034,3.61063,3.61912,6390000.0
2007-10-25 22:11:00,3.61903,3.62101,3.60807,3.61924,6020000.0
2007-10-25 22:13:00,3.62002,3.62161,3.61373,3.61373,5260000.0
2007-10-25 22:14:00,3.62046,3.62074,3.61148,3.61985,6390000.0
2007-10-25 22:15:00,3.61635,3.62235,3.61032,3.61074,5630000.0
2007-10-25 22:16:00,3.61956,3.6206,3.61511,3.61601,4520000.0
2007-10-25 22:17:00,3.61995,3.61995,3.61523,3.61919,3770000.0
2007-10-25 22:18:00,3.61952,3.62118,3.61563,3.61563,5630000.0
2007-10-25 22:19:00,3.61887,3.61993,3.61007,3.61125,6020000.0
2007-10-25 22:20:00,3.61502,3.61993,3.6137,3.61471,4140000.0
2007-10-25 22:21:00,3.61556,3.62074,3.61556,3.62074,3400000.0
2007-10-25 22:22:00,3.61672,3.62051,3.61073,3.62031,6020000.0
2007-10-25 22:23:00,3.61802,3.62157,3.61364,3.61788,6760000.0
2007-10-25 22:24:00,3.61878,3.61933,3.61432,3.61872,6380000.0
2007-10-25 22:25:00,3.61648,3.62007,3.6115,3.61532,5260000.0
2007-10-25 22:27:00,3.61622,3.62133,3.61254,3.61682,3020000.0
2007-10-25 22:28:00,3.61401,3.62028,3.61401,3.61936,4880000.0
2007-10-25 22:29:00,3.61442,3.61833,3.6124,3.61483,5630000.0
2007-10-25 22:30:00,3.6173,3.62176,3.61668,3.61668,4140000.0
2007-10-25 22:31:00,3.61938,3.62069,3.61526,3.62069,7510000.0
2007-10-25 22:32:00,3.61979,3.62059,3.61549,3.61925,2640000.0
2007-10-25 22:33:00,3.62007,3.62007,3.61526,3.61969,4890000.0
2007-10-25 22:34:00,3.6144,3.61951,3.60995,3.61628,5260000.0
2007-10-25 22:36:00,3.61554,3.62057,3.61528,3.61807,5630000.0
2007-10-25 22:37:00,3.615,3.62246,3.615,3.61634,6020000.0
2007-10-25 22:38:00,3.61962,3.62052,3.61513,3.61513,7150000.0
2007-10-25 22:39:00,3.6201,3.62369,3.61513,3.61913,6390000.0
2007-10-25 22:40:00,3.61936,3.61936,3.61272,3.61919,4140000.0
2007-10-25 22:42:00,3.61631,3.62187,3.61605,3.61865,4520000.0
2007-10-25 22:43:00,3.62114,3.62363,3.61345,3.6162,5270000.0
2007-10-25 22:44:00,3.62187,3.62217,3.61241,3.62012,4140000.0
2007-10-25 22:45:00,3.61336,3.61734,3.61336,3.61706,2640000.0
2007-10-25 22:46:00,3.61879,3.62213,3.61146,3.61146,10520000.0
2007-10-25 22:47:00,3.61567,3.62146,3.61567,3.61569,3010000.0
2007-10-25 22:48:00,3.61518,3.61941,3.61332,3.61449,6020000.0
2007-10-25 22:50:00,3.61534,3.62126,3.61083,3.61919,7140000.0
2007-10-25 22:51:00,3.61864,3.61976,3.6123,3.61244,6380000.0
2007-10-25 22:52:00,3.61915,3.61988,3.61334,3.61988,4150000.0
2007-10-25 22:53:00,3.62032,3.62105,3.61569,3.61822,3780000.0
2007-10-25 22:54:00,3.61503,3.62032,3.61358,3.61589,6770000.0
2007-10-25 22:55:00,3.61545,3.61764,3.61157,3.61396,4900000.0
2007-10-25 22:56:00,3.61587,3.62063,3.61384,3.62063,4520000.0
2007-10-25 22:57:00,3.62061,3.62123,3.61734,3.62013,5250000.0
2007-10-25 22:58:00,3.62056,3.62056,3.61817,3.62028,2260000.0
2007-10-25 22:59:00,3.61748,3.62168,3.61714,3.62019,4520000.0
2007-10-25 23:00:00,3.61672,3.62403,3.61137,3.61137,9390000.0
2007-10-25 23:01:00,3.61948,3.62131,3.61536,3.61826,3770000.0
2007-10-25 23:03:00,3.61724,3.62181,3.61724,3.62034,4510000.0
2007-10-25 23:04:00,3.62069,3.62543,3.61975,3.62543,4140000.0
2007-10-25 23:05:00,3.62055,3.62379,3.61904,3.62108,4510000.0
2007-10-25 23:06:00,3.6184,3.62542,3.6184,3.62514,7520000.0
2007-10-25 23:08:00,3.62382,3.62458,3.62246,3.62246,3400000.0
2007-10-25 23:09:00,3.62531,3.62531,3.61994,3.61994,1130000.0
2007-10-25 23:10:00,3.62214,3.62625,3.62045,3.62078,4520000.0
2007-10-25 23:11:00,3.62553,3.62587,3.62121,3.62177,3400000.0
2007-10-25 23:13:00,3.62464,3.62464,3.61708,3.62064,3770000.0
2007-10-25 23:14:00,3.61802,3.62741,3.61573,3.61716,4900000.0
2007-10-25 23:15:00,3.62681,3.62681,3.61785,3.61997,5640000.0
2007-10-25 23:16:00,3.62043,3.62043,3.61229,3.61783,4510000.0
2007-10-25 23:17:00,3.62461,3.6267,3.61736,3.61951,5260000.0
2007-10-25 23:19:00,3.62093,3.62884,3.61708,3.62616,5260000.0
2007-10-25 23:20:00,3.62538,3.62827,3.61826,3.62502,6000000.0
2007-10-25 23:21:00,3.62068,3.6277,3.61736,3.62573,4140000.0
2007-10-25 23:22:00,3.62504,3.62504,3.61465,3.62324,4510000.0
2007-10-25 23:23:00,3.61517,3.62406,3.61433,3.62406,3020000.0
2007-10-25 23:24:00,3.62224,3.62799,3.61858,3.62625,6760000.0
2007-10-25 23:26:00,3.61528,3.62508,3.61396,3.61611,3780000.0
2007-10-25 23:27:00,3.61806,3.62782,3.61806,3.62479,4150000.0
2007-10-25 23:28:00,3.61881,3.62629,3.61848,3.62629,4510000.0
2007-10-25 23:29:00,3.62151,3.62572,3.61495,3.61602,6030000.0
2007-10-25 23:30:00,3.62557,3.62687,3.62049,3.62658,3400000.0
2007-10-25 23:31:00,3.62051,3.6273,3.61763,3.61763,4520000.0
2007-10-25 23:32:00,3.62515,3.6276,3.6181,3.62735,4150000.0
2007-10-25 23:33:00,3.62349,3.62682,3.61652,3.62307,4900000.0
2007-10-25 23:34:00,3.61868,3.63149,3.61868,3.62784,8280000.0
2007-10-25 23:35:00,3.62073,3.6258,3.62073,3.6258,2250000.0
2007-10-25 23:36:00,3.62584,3.62687,3.62155,3.62155,5640000.0
2007-10-25 23:37:00,3.62687,3.62703,3.61795,3.62559,6020000.0
2007-10-25 23:38:00,3.62498,3.62498,3.62043,3.62424,3770000.0
2007-10-25 23:39:00,3.62051,3.62456,3.61586,3.6183,3770000.0
2007-10-25 23:40:00,3.61799,3.62153,3.6144,3.6144,4510000.0
2007-10-25 23:41:00,3.62461,3.62538,3.61582,3.62538,5260000.0
2007-10-25 23:42:00,3.61441,3.62333,3.61432,3.61925,3400000.0
2007-10-25 23:43:00,3.6229,3.62411,3.61898,3.62342,5260000.0
2007-10-25 23:44:00,3.61988,3.62464,3.61567,3.61567,4500000.0
2007-10-25 23:45:00,3.62196,3.6233,3.6149,3.6149,3000000.0
2007-10-25 23:46:00,3.62485,3.62525,3.61831,3.62515,5650000.0
2007-10-25 23:47:00,3.62461,3.62461,3.61585,3.61942,8270000.0
2007-10-25 23:48:00,3.61939,3.62477,3.61778,3.62344,4890000.0
2007-10-25 23:49:00,3.62376,3.62376,3.61429,3.61915,3380000.0
2007-10-25 23:50:00,3.62265,3.62727,3.61638,3.62088,6020000.0
2007-10-25 23:51:00,3.61946,3.62486,3.61379,3.62486,4890000.0
2007-10-25 23:52:00,3.61772,3.62482,3.6143,3.62482,6020000.0
2007-10-25 23:53:00,3.61511,3.62439,3.61439,3.62346,9400000.0
2007-10-25 23:54:00,3.62534,3.62534,3.61966,3.62,7130000.0
2007-10-25 23:55:00,3.61772,3.62419,3.61483,3.62419,4890000.0
2007-10-25 23:56:00,3.61489,3.62166,3.61105,3.61866,7920000.0
2007-10-25 23:57:00,3.61581,3.62513,3.61572,3.62513,6390000.0
2007-10-25 23:58:00,3.62498,3.62581,3.61666,3.62061,4510000.0
2007-10-25 23:59:00,3.61915,3.6257,3.61722,3.62106,4140000.0
2007-10-26 00:00:00,3.62745,3.62745,3.61077,3.61835,8290000.0
2007-10-26 00:01:00,3.61287,3.6212,3.60911,3.61347,7160000.0
2007-10-26 00:02:00,3.61557,3.62356,3.61557,3.62356,4140000.0
2007-10-26 00:03:00,3.62283,3.62283,3.61436,3.61436,4520000.0
2007-10-26 00:04:00,3.62364,3.62364,3.61476,3.61476,4140000.0
2007-10-26 00:05:00,3.6231,3.62335,3.61697,3.61778,4890000.0
2007-10-26 00:06:00,3.62296,3.62312,3.61383,3.61864,4890000.0
2007-10-26 00:07:00,3.61986,3.62333,3.61571,3.62026,4900000.0
2007-10-26 00:08:00,3.61993,3.62545,3.6153,3.62545,6010000.0
2007-10-26 00:09:00,3.62066,3.62066,3.6137,3.6148,3390000.0
2007-10-26 00:10:00,3.62377,3.62377,3.6096,3.6096,3770000.0
2007-10-26 00:11:00,3.62323,3.62409,3.61678,3.62409,5630000.0
2007-10-26 00:12:00,3.62513,3.62589,3.61708,3.61708,1890000.0
2007-10-26 00:14:00,3.61904,3.6208,3.61061,3.61061,6010000.0
2007-10-26 00:15:00,3.62769,3.62846,3.61953,3.61953,4880000.0
2007-10-26 00:16:00,3.62628,3.62628,3.61924,3.62549,4880000.0
2007-10-26 00:17:00,3.61858,3.62267,3.61009,3.62267,5260000.0
2007-10-26 00:18:00,3.62331,3.62331,3.61056,3.61056,5260000.0
2007-10-26 00:19:00,3.6197,3.62028,3.61693,3.61861,2630000.0
2007-10-26 00:20:00,3.61571,3.62271,3.61549,3.61923,4140000.0
2007-10-26 00:21:00,3.61699,3.62252,3.61368,3.62153,5260000.0
2007-10-26 00:22:00,3.6215,3.62591,3.61617,3.61617,5640000.0
2007-10-26 00:23:00,3.61908,3.62666,3.61584,3.61919,6390000.0
2007-10-26 00:24:00,3.62282,3.62282,3.61407,3.61477,5650000.0
2007-10-26 00:25:00,3.6195,3.62403,3.61685,3.61926,5260000.0
2007-10-26 00:26:00,3.62223,3.62704,3.61536,3.62595,8260000.0
2007-10-26 00:27:00,3.62564,3.62564,3.61514,3.6252,5630000.0
2007-10-26 00:28:00,3.61926,3.62633,3.61926,3.62013,5270000.0
2007-10-26 00:30:00,3.62763,3.62763,3.62035,3.62414,4510000.0
2007-10-26 00:31:00,3.62367,3.62367,3.61916,3.6192,3750000.0
2007-10-26 00:32:00,3.62348,3.62348,3.61273,3.61506,6770000.0
2007-10-26 00:33:00,3.60769,3.62205,3.60769,3.61845,4520000.0
2007-10-26 00:34:00,3.62501,3.62501,3.61458,3.61458,4150000.0
2007-10-26 00:35:00,3.61947,3.62417,3.6158,3.6158,5630000.0
2007-10-26 00:36:00,3.6163,3.62469,3.6163,3.62469,4880000.0
2007-10-26 00:37:00,3.6215,3.62465,3.6215,3.62201,3380000.0
2007-10-26 00:38:00,3.62664,3.62664,3.62526,3.62581,3010000.0
2007-10-26 00:39:00,3.61953,3.6231,3.60973,3.6217,7520000.0
2007-10-26 00:40:00,3.61943,3.62436,3.6127,3.61988,9000000.0
2007-10-26 00:41:00,3.61765,3.63179,3.61765,3.62757,4520000.0
2007-10-26 00:42:00,3.61464,3.62503,3.61452,3.62441,5260000.0
2007-10-26 00:43:00,3.61962,3.61973,3.61288,3.61973,4140000.0
2007-10-26 00:44:00,3.62356,3.62356,3.61268,3.62314,3390000.0
2007-10-26 00:45:00,3.62202,3.62851,3.61786,3.61786,7530000.0
2007-10-26 00:46:00,3.62245,3.62375,3.617,3.62106,5280000.0
2007-10-26 00:47:00,3.62365,3.62365,3.61727,3.62326,2640000.0
2007-10-26 00:48:00,3.62295,3.62295,3.61388,3.61965,5260000.0
2007-10-26 00:49:00,3.62482,3.62523,3.615,3.62455,6020000.0
2007-10-26 00:50:00,3.62321,3.62321,3.61031,3.61333,4150000.0
2007-10-26 00:51:00,3.62376,3.62376,3.61295,3.61364,6400000.0
2007-10-26 00:52:00,3.62046,3.62607,3.6165,3.62512,5640000.0
2007-10-26 00:53:00,3.615,3.62438,3.615,3.61841,3760000.0
2007-10-26 00:54:00,3.61726,3.62684,3.61726,3.61977,3390000.0
2007-10-26 00:55:00,3.6213,3.6213,3.61418,3.61418,4520000.0
2007-10-26 00:57:00,3.62262,3.62596,3.6168,3.62436,4900000.0
2007-10-26 00:58:00,3.62609,3.62609,3.61468,3.62484,6390000.0
2007-10-26 00:59:00,3.61876,3.62423,3.61598,3.61785,3770000.0
2007-10-26 01:00:00,3.61812,3.62457,3.61256,3.62291,7900000.0
2007-10-26 01:01:00,3.61961,3.62265,3.61484,3.62218,7130000.0
2007-10-26 01:02:00,3.6245,3.62595,3.61947,3.62055,5630000.0
2007-10-26 01:03:00,3.61934,3.62414,3.61423,3.6156,6380000.0
2007-10-26 01:04:00,3.62487,3.62607,3.61878,3.61878,6020000.0
2007-10-26 01:05:00,3.62074,3.62637,3.62052,3.62637,6760000.0
2007-10-26 01:06:00,3.62438,3.62438,3.61342,3.62365,10910000.0
2007-10-26 01:08:00,3.61999,3.62417,3.61344,3.62342,5280000.0
2007-10-26 01:09:00,3.62494,3.62494,3.62191,3.624,3020000.0
2007-10-26 01:10:00,3.621,3.62499,3.61506,3.62381,4910000.0
2007-10-26 01:12:00,3.62614,3.62703,3.61758,3.62352,5630000.0
2007-10-26 01:13:00,3.62088,3.62416,3.61477,3.62344,6750000.0
2007-10-26 01:14:00,3.62491,3.62607,3.61428,3.62044,7130000.0
2007-10-26 01:15:00,3.62517,3.62517,3.61312,3.61913,5250000.0
2007-10-26 01:16:00,3.62353,3.62398,3.6182,3.6212,5630000.0
2007-10-26 01:17:00,3.6199,3.62497,3.61625,3.62497,6770000.0
2007-10-26 01:18:00,3.62508,3.62767,3.61581,3.62118,5630000.0
2007-10-26 01:19:00,3.62524,3.62524,3.61755,3.6183,4140000.0
2007-10-26 01:20:00,3.62044,3.62562,3.62044,3.62161,6000000.0
2007-10-26 01:21:00,3.62398,3.62533,3.61962,3.62533,3770000.0
2007-10-26 01:22:00,3.62498,3.62498,3.61974,3.6199,3750000.0
2007-10-26 01:26:00,3.62382,3.62382,3.61868,3.61868,3000000.0
2007-10-26 01:27:00,3.62063,3.62637,3.61401,3.62034,6030000.0
2007-10-26 01:28:00,3.61557,3.6209,3.61294,3.6209,5650000.0
2007-10-26 01:29:00,3.6162,3.62087,3.61438,3.61744,3010000.0
2007-10-26 01:30:00,3.6282,3.6282,3.61465,3.62019,16540000.0
2007-10-26 01:31:00,3.62314,3.62396,3.61343,3.62396,8630000.0
2007-10-26 01:32:00,3.62575,3.62583,3.61619,3.62502,4890000.0
2007-10-26 01:34:00,3.61381,3.62262,3.60922,3.62262,4520000.0
2007-10-26 01:35:00,3.62082,3.62082,3.61394,3.61411,5260000.0
2007-10-26 01:36:00,3.62542,3.62548,3.62003,3.62099,7540000.0
2007-10-26 01:37:00,3.62207,3.62551,3.61576,3.6199,9390000.0
2007-10-26 01:38:00,3.61736,3.61736,3.61168,3.61168,1500000.0
2007-10-26 01:39:00,3.61632,3.62023,3.61481,3.61987,3380000.0
2007-10-26 01:40:00,3.6249,3.62556,3.61588,3.624,4140000.0
2007-10-26 01:41:00,3.62513,3.62513,3.61043,3.61879,6770000.0
2007-10-26 01:42:00,3.62246,3.62507,3.61748,3.62507,6030000.0
2007-10-26 01:43:00,3.62128,3.62593,3.62128,3.62455,3380000.0
2007-10-26 01:45:00,3.62801,3.62801,3.61523,3.62476,13890000.0
2007-10-26 01:46:00,3.62493,3.62493,3.61599,3.61606,9030000.0
2007-10-26 01:47:00,3.62557,3.62621,3.62086,3.62222,3380000.0
2007-10-26 01:48:00,3.61543,3.62429,3.61543,3.61746,5260000.0
2007-10-26 01:49:00,3.62488,3.62488,3.61328,3.62287,6020000.0
2007-10-26 01:50:00,3.61913,3.62397,3.6181,3.6181,6400000.0
2007-10-26 01:51:00,3.62452,3.62452,3.61953,3.61953,4880000.0
2007-10-26 01:52:00,3.62191,3.62561,3.61893,3.62237,3770000.0
2007-10-26 01:53:00,3.617,3.62282,3.61013,3.6214,5260000.0
2007-10-26 01:54:00,3.61798,3.62243,3.61261,3.61707,6000000.0
2007-10-26 01:55:00,3.61825,3.62471,3.61418,3.61814,7890000.0
2007-10-26 01:56:00,3.62195,3.62195,3.61232,3.62146,4880000.0
2007-10-26 01:57:00,3.62161,3.62173,3.60908,3.62173,5260000.0
2007-10-26 01:58:00,3.61764,3.62202,3.61621,3.61704,10150000.0
2007-10-26 02:00:00,3.62525,3.62525,3.61312,3.62013,4880000.0
2007-10-26 02:01:00,3.62295,3.62295,3.60999,3.6206,9770000.0
2007-10-26 02:02:00,3.62055,3.62055,3.61435,3.61435,6390000.0
2007-10-26 02:03:00,3.61397,3.62294,3.61397,3.62264,6010000.0
2007-10-26 02:04:00,3.6204,3.6229,3.61198,3.6229,4140000.0
2007-10-26 02:05:00,3.6219,3.6219,3.61165,3.61741,4530000.0
2007-10-26 02:06:00,3.61912,3.61912,3.60953,3.60953,6390000.0
2007-10-26 02:07:00,3.62227,3.62366,3.61827,3.62288,4140000.0
2007-10-26 02:08:00,3.61487,3.62606,3.61487,3.61921,6030000.0
2007-10-26 02:09:00,3.62172,3.62253,3.61301,3.62063,4890000.0
2007-10-26 02:10:00,3.61661,3.62016,3.61109,3.62002,3780000.0
2007-10-26 02:13:00,3.62094,3.62094,3.6123,3.6123,4510000.0
2007-10-26 02:15:00,3.62163,3.62521,3.61788,3.61788,4890000.0
2007-10-26 02:16:00,3.62001,3.62537,3.61422,3.61596,7510000.0
2007-10-26 02:17:00,3.6172,3.62174,3.61631,3.62092,6020000.0
2007-10-26 02:18:00,3.62038,3.62472,3.6145,3.62333,5650000.0
2007-10-26 02:20:00,3.62245,3.62245,3.61637,3.61707,3770000.0
2007-10-26 02:22:00,3.61862,3.61873,3.61332,3.61332,4510000.0
2007-10-26 02:23:00,3.62127,3.62127,3.61474,3.61748,4510000.0
2007-10-26 02:24:00,3.62185,3.62348,3.618,3.62162,3400000.0
2007-10-26 02:25:00,3.61847,3.62354,3.61841,3.61841,3000000.0
2007-10-26 02:26:00,3.62,3.62164,3.61792,3.61792,3380000.0
2007-10-26 02:29:00,3.61809,3.62134,3.61271,3.61271,6050000.0
2007-10-26 02:30:00,3.62352,3.62352,3.6152,3.6227,4880000.0
2007-10-26 02:31:00,3.62088,3.62167,3.60893,3.62084,6030000.0
2007-10-26 02:32:00,3.61947,3.61947,3.61455,3.61697,4150000.0
2007-10-26 02:33:00,3.62066,3.62181,3.61815,3.6216,2640000.0
2007-10-26 02:34:00,3.6172,3.62328,3.61346,3.61346,5260000.0
2007-10-26 02:35:00,3.61733,3.62033,3.61478,3.61737,6390000.0
2007-10-26 02:36:00,3.62115,3.62299,3.61348,3.62299,4150000.0
2007-10-26 02:37:00,3.6192,3.62309,3.6135,3.61773,4880000.0
2007-10-26 02:38:00,3.61518,3.62709,3.61518,3.62388,3780000.0
2007-10-26 02:39:00,3.62146,3.62146,3.61527,3.61527,5630000.0
2007-10-26 02:41:00,3.61539,3.62368,3.61401,3.62368,5260000.0
2007-10-26 02:42:00,3.61928,3.61928,3.60953,3.61872,6020000.0
2007-10-26 02:43:00,3.6219,3.62386,3.61388,3.61388,4520000.0
2007-10-26 02:44:00,3.61533,3.62314,3.61219,3.62136,4520000.0
2007-10-26 02:45:00,3.61674,3.62395,3.61674,3.62353,4130000.0
2007-10-26 02:46:00,3.62044,3.62134,3.61111,3.62134,3400000.0
2007-10-26 02:47:00,3.6134,3.62193,3.61142,3.62139,7520000.0
2007-10-26 02:48:00,3.61748,3.62278,3.61601,3.62278,4890000.0
2007-10-26 02:49:00,3.62217,3.62217,3.6143,3.61785,6400000.0
2007-10-26 02:50:00,3.6162,3.62313,3.6162,3.61865,5260000.0
2007-10-26 02:51:00,3.62328,3.62328,3.61804,3.62312,6030000.0
2007-10-26 02:52:00,3.62378,3.62378,3.61498,3.61924,3760000.0
2007-10-26 02:53:00,3.61531,3.6257,3.61531,3.62363,4890000.0
2007-10-26 02:54:00,3.61344,3.62119,3.61344,3.6169,4510000.0
2007-10-26 02:55:00,3.62142,3.62305,3.6132,3.62143,7140000.0
2007-10-26 02:56:00,3.62223,3.62244,3.61303,3.62244,3770000.0
2007-10-26 02:57:00,3.62159,3.62361,3.614,3.62347,4510000.0
2007-10-26 02:58:00,3.61797,3.62119,3.61405,3.62046,4880000.0
2007-10-26 02:59:00,3.61711,3.62116,3.61202,3.61736,6400000.0
2007-10-26 03:00:00,3.61919,3.62412,3.61517,3.62248,3770000.0
2007-10-26 03:01:00,3.62242,3.62242,3.61392,3.61392,7900000.0
2007-10-26 03:02:00,3.61785,3.62281,3.61428,3.62072,4150000.0
2007-10-26 03:03:00,3.61467,3.62399,3.61435,3.61478,5640000.0
2007-10-26 03:04:00,3.61346,3.62268,3.61315,3.62227,4890000.0
2007-10-26 03:05:00,3.61731,3.6224,3.61249,3.61944,5250000.0
2007-10-26 03:06:00,3.62071,3.62221,3.6126,3.61782,5640000.0
2007-10-26 03:07:00,3.62094,3.62117,3.60998,3.60998,5250000.0
2007-10-26 03:08:00,3.6224,3.62329,3.61384,3.61962,3770000.0
2007-10-26 03:09:00,3.62269,3.62269,3.61129,3.61838,6760000.0
2007-10-26 03:10:00,3.61928,3.62077,3.61291,3.61751,3030000.0
2007-10-26 03:11:00,3.62237,3.62326,3.61354,3.62326,4150000.0
2007-10-26 03:12:00,3.61925,3.62514,3.61519,3.61901,4510000.0
2007-10-26 03:13:00,3.61622,3.62137,3.6129,3.61736,3760000.0
2007-10-26 03:14:00,3.62074,3.62238,3.61647,3.6197,3780000.0
2007-10-26 03:15:00,3.62521,3.62621,3.61636,3.6225,10520000.0
2007-10-26 03:16:00,3.61478,3.62257,3.61478,3.62257,4910000.0
2007-10-26 03:17:00,3.62218,3.62257,3.61349,3.61349,4880000.0
2007-10-26 03:18:00,3.62199,3.62274,3.61662,3.61826,5640000.0
2007-10-26 03:19:00,3.61721,3.62278,3.61254,3.62278,4520000.0
2007-10-26 03:20:00,3.61586,3.62043,3.61536,3.61823,4890000.0
2007-10-26 03:21:00,3.61274,3.62214,3.61274,3.62214,4140000.0
2007-10-26 03:22:00,3.62021,3.62468,3.61883,3.61883,4510000.0
2007-10-26 03:23:00,3.62246,3.62693,3.61535,3.61535,4880000.0
2007-10-26 03:24:00,3.62075,3.62122,3.61448,3.62057,6390000.0
2007-10-26 03:25:00,3.61969,3.62319,3.61622,3.62101,4140000.0
2007-10-26 03:26:00,3.61914,3.62462,3.61499,3.62384,7140000.0
2007-10-26 03:27:00,3.62302,3.62302,3.61292,3.61328,5270000.0
2007-10-26 03:28:00,3.61826,3.62275,3.61711,3.62275,4140000.0
2007-10-26 03:30:00,3.61542,3.62482,3.61452,3.62418,11680000.0
2007-10-26 03:32:00,3.62327,3.62327,3.6128,3.61818,3400000.0
2007-10-26 03:33:00,3.62071,3.62245,3.60987,3.61819,5260000.0
2007-10-26 03:34:00,3.61831,3.62224,3.61763,3.61763,5260000.0
2007-10-26 03:35:00,3.62116,3.62289,3.61168,3.62289,4900000.0
2007-10-26 03:36:00,3.6137,3.62205,3.61179,3.62205,4140000.0
2007-10-26 03:37:00,3.62257,3.62257,3.61748,3.61831,1900000.0
2007-10-26 03:38:00,3.62077,3.62219,3.61251,3.62102,7140000.0
2007-10-26 03:39:00,3.62172,3.62337,3.61553,3.61894,4880000.0
2007-10-26 03:40:00,3.62372,3.62372,3.62287,3.62287,760000.0
2007-10-26 03:41:00,3.6167,3.62235,3.61168,3.62235,6380000.0
2007-10-26 03:42:00,3.61857,3.62356,3.61785,3.61845,6770000.0
2007-10-26 03:43:00,3.62299,3.62299,3.61127,3.62084,8660000.0
2007-10-26 03:44:00,3.6184,3.62195,3.61338,3.62072,5270000.0
2007-10-26 03:45:00,3.62068,3.62129,3.61572,3.61991,3760000.0
2007-10-26 03:47:00,3.62372,3.62372,3.61744,3.61744,2630000.0
2007-10-26 03:48:00,3.62107,3.62614,3.61665,3.62082,5290000.0
2007-10-26 03:49:00,3.62409,3.62544,3.61636,3.61903,4150000.0
2007-10-26 03:50:00,3.6233,3.6233,3.61644,3.62249,4510000.0
2007-10-26 03:52:00,3.61052,3.61978,3.61052,3.61487,4510000.0
2007-10-26 03:53:00,3.6235,3.6235,3.61339,3.61818,4510000.0
2007-10-26 03:54:00,3.61911,3.62256,3.6132,3.62131,5660000.0
2007-10-26 03:55:00,3.61459,3.62117,3.6116,3.62117,7140000.0
2007-10-26 03:56:00,3.62133,3.62265,3.61391,3.62198,4520000.0
2007-10-26 03:57:00,3.61806,3.6208,3.61122,3.61448,6760000.0
2007-10-26 03:58:00,3.62302,3.62302,3.61906,3.61906,4880000.0
2007-10-26 03:59:00,3.61931,3.62223,3.61399,3.62223,4890000.0
2007-10-26 04:00:00,3.61519,3.62411,3.61519,3.62325,3400000.0
2007-10-26 04:01:00,3.61756,3.62224,3.61481,3.62147,4510000.0
2007-10-26 04:02:00,3.61753,3.62204,3.61429,3.62204,3010000.0
2007-10-26 04:03:00,3.61804,3.62141,3.61672,3.6168,6390000.0
2007-10-26 04:04:00,3.62061,3.62234,3.61751,3.61805,4140000.0
2007-10-26 04:05:00,3.6201,3.6222,3.6156,3.6222,3380000.0
2007-10-26 04:06:00,3.62163,3.62337,3.61868,3.62327,3010000.0
2007-10-26 04:07:00,3.6166,3.61936,3.61129,3.61129,5260000.0
2007-10-26 04:08:00,3.62309,3.62309,3.61386,3.61386,4880000.0
2007-10-26 04:09:00,3.62229,3.62229,3.61261,3.61427,4900000.0
2007-10-26 04:10:00,3.62242,3.62268,3.61523,3.62268,12770000.0
2007-10-26 04:11:00,3.61694,3.62238,3.61553,3.62238,4140000.0
2007-10-26 04:12:00,3.62444,3.62835,3.61663,3.61967,4520000.0
2007-10-26 04:14:00,3.62377,3.62502,3.6182,3.6194,4890000.0
2007-10-26 04:15:00,3.61877,3.62243,3.61547,3.62243,3010000.0
2007-10-26 04:16:00,3.62277,3.62349,3.61926,3.62257,4130000.0
2007-10-26 04:17:00,3.61682,3.62247,3.61576,3.62247,3010000.0
2007-10-26 04:18:00,3.61439,3.62378,3.61439,3.61459,5630000.0
2007-10-26 04:19:00,3.61669,3.6226,3.61565,3.6226,5250000.0
2007-10-26 04:20:00,3.61763,3.62277,3.61763,3.62154,3380000.0
2007-10-26 04:22:00,3.61521,3.61953,3.60739,3.61953,9010000.0
2007-10-26 04:23:00,3.61793,3.62435,3.61404,3.62358,5260000.0
2007-10-26 04:24:00,3.61733,3.62062,3.61299,3.61854,6760000.0
2007-10-26 04:25:00,3.62403,3.62593,3.61998,3.62401,4510000.0
2007-10-26 04:26:00,3.61902,3.62272,3.61902,3.62272,3750000.0
2007-10-26 04:27:00,3.61375,3.62083,3.61375,3.62083,6380000.0
2007-10-26 04:28:00,3.62093,3.62093,3.61027,3.62074,6030000.0
2007-10-26 04:29:00,3.62204,3.62267,3.61722,3.61818,4510000.0
2007-10-26 04:30:00,3.62388,3.62388,3.617,3.62022,9000000.0
2007-10-26 04:31:00,3.62219,3.62346,3.61811,3.61811,3010000.0
2007-10-26 04:32:00,3.61811,3.62258,3.6145,3.6182,4890000.0
2007-10-26 04:33:00,3.61318,3.62427,3.61081,3.61682,6020000.0
2007-10-26 04:34:00,3.6219,3.6219,3.61936,3.61936,1890000.0
2007-10-26 04:35:00,3.61987,3.62283,3.61353,3.62283,4890000.0
2007-10-26 04:36:00,3.6235,3.62382,3.61438,3.61656,7900000.0
2007-10-26 04:37:00,3.62234,3.62234,3.61621,3.61621,1500000.0
2007-10-26 04:38:00,3.62276,3.62379,3.61607,3.62191,10890000.0
2007-10-26 04:39:00,3.61929,3.62167,3.61422,3.61422,6400000.0
2007-10-26 04:40:00,3.62078,3.62485,3.61751,3.62001,5650000.0
2007-10-26 04:41:00,3.61885,3.62559,3.61885,3.62482,3770000.0
2007-10-26 04:42:00,3.61693,3.62268,3.61531,3.62268,7140000.0
2007-10-26 04:43:00,3.61822,3.62474,3.61822,3.61851,6770000.0
2007-10-26 04:44:00,3.6175,3.62296,3.61231,3.61767,6390000.0
2007-10-26 04:45:00,3.6263,3.6263,3.6151,3.6239,6760000.0
2007-10-26 04:46:00,3.62221,3.62387,3.61432,3.6234,7140000.0
2007-10-26 04:47:00,3.6146,3.62309,3.61305,3.62309,5630000.0
2007-10-26 04:48:00,3.61717,3.62238,3.6151,3.62238,4900000.0
2007-10-26 04:49:00,3.6211,3.62454,3.61452,3.62282,7140000.0
2007-10-26 04:50:00,3.61701,3.62132,3.60758,3.62106,4880000.0
2007-10-26 04:51:00,3.61965,3.6227,3.61782,3.62181,7140000.0
2007-10-26 04:52:00,3.62303,3.62334,3.61328,3.62334,4520000.0
2007-10-26 04:53:00,3.61654,3.62262,3.61654,3.62262,6390000.0
2007-10-26 04:54:00,3.62237,3.62312,3.61372,3.61782,6770000.0
2007-10-26 04:55:00,3.62256,3.62256,3.61516,3.61883,4890000.0
2007-10-26 04:56:00,3.62205,3.62319,3.61345,3.62319,8640000.0
2007-10-26 04:57:00,3.6222,3.62304,3.61302,3.62054,6380000.0
2007-10-26 04:58:00,3.62282,3.62282,3.61387,3.62254,4520000.0
2007-10-26 04:59:00,3.61146,3.62116,3.61146,3.62116,7150000.0
2007-10-26 05:00:00,3.61834,3.62356,3.61422,3.61422,4890000.0
2007-10-26 05:01:00,3.61958,3.62379,3.61761,3.61761,5630000.0
2007-10-26 05:02:00,3.62371,3.62507,3.61894,3.62052,8260000.0
2007-10-26 05:03:00,3.62308,3.62308,3.61282,3.62013,6000000.0
2007-10-26 05:04:00,3.62233,3.62233,3.60977,3.61214,6020000.0
2007-10-26 05:05:00,3.61267,3.62176,3.60991,3.62176,6400000.0
2007-10-26 05:06:00,3.6217,3.62307,3.61308,3.62307,4520000.0
2007-10-26 05:07:00,3.62274,3.62349,3.61399,3.62303,6760000.0
2007-10-26 05:08:00,3.62311,3.62338,3.61381,3.62332,5270000.0
2007-10-26 05:09:00,3.61803,3.62242,3.61096,3.61377,3400000.0
2007-10-26 05:10:00,3.61891,3.62224,3.61672,3.62224,4880000.0
2007-10-26 05:11:00,3.61308,3.61842,3.60932,3.60932,4520000.0
2007-10-26 05:12:00,3.62238,3.62242,3.61583,3.61866,3020000.0
2007-10-26 05:13:00,3.62357,3.62358,3.61382,3.62356,5270000.0
2007-10-26 05:14:00,3.61939,3.62396,3.61149,3.6148,6760000.0
2007-10-26 05:15:00,3.61717,3.62704,3.61717,3.61833,9020000.0
2007-10-26 05:16:00,3.62265,3.62533,3.61511,3.61511,4880000.0
2007-10-26 05:17:00,3.61826,3.62322,3.6136,3.61649,5250000.0
2007-10-26 05:18:00,3.62121,3.62267,3.61474,3.61879,6030000.0
2007-10-26 05:19:00,3.61842,3.62248,3.61406,3.61969,5250000.0
2007-10-26 05:21:00,3.62126,3.6224,3.60994,3.60994,3380000.0
2007-10-26 05:24:00,3.61836,3.6214,3.6136,3.61856,4880000.0
2007-10-26 05:25:00,3.62224,3.62224,3.61141,3.61773,7130000.0
2007-10-26 05:26:00,3.6227,3.62328,3.61403,3.62223,5270000.0
2007-10-26 05:27:00,3.60961,3.62115,3.60961,3.61654,5650000.0
2007-10-26 05:28:00,3.61397,3.62165,3.61203,3.61752,5280000.0
2007-10-26 05:29:00,3.6191,3.62243,3.61342,3.61342,5280000.0
2007-10-26 05:30:00,3.62067,3.62323,3.61476,3.61789,5260000.0
2007-10-26 05:31:00,3.6189,3.61903,3.60933,3.60933,6770000.0
2007-10-26 05:33:00,3.61695,3.62325,3.61389,3.61876,7890000.0
2007-10-26 05:35:00,3.61802,3.62256,3.61645,3.6216,5260000.0
2007-10-26 05:36:00,3.62059,3.6226,3.62043,3.62252,4140000.0
2007-10-26 05:37:00,3.62297,3.62403,3.61432,3.62229,7900000.0
2007-10-26 05:38:00,3.62184,3.62196,3.61415,3.61879,4500000.0
2007-10-26 05:39:00,3.62213,3.62213,3.62063,3.62111,2250000.0
2007-10-26 05:40:00,3.6172,3.6172,3.61657,3.61657,1500000.0
2007-10-26 05:43:00,3.61341,3.62364,3.61272,3.61413,4510000.0
2007-10-26 05:44:00,3.62485,3.62503,3.61451,3.61451,3020000.0
2007-10-26 05:45:00,3.62387,3.62387,3.61044,3.61048,6010000.0
2007-10-26 05:48:00,3.62037,3.62531,3.61541,3.62331,5260000.0
2007-10-26 05:49:00,3.61954,3.62574,3.61489,3.61544,4510000.0
2007-10-26 05:50:00,3.62329,3.62329,3.62182,3.62182,1130000.0
2007-10-26 05:52:00,3.61456,3.62527,3.61456,3.62144,4880000.0
2007-10-26 05:53:00,3.62185,3.62332,3.61421,3.6225,4890000.0
2007-10-26 05:54:00,3.62235,3.62405,3.61411,3.62233,4140000.0
2007-10-26 05:55:00,3.62127,3.62201,3.61448,3.62186,5250000.0
2007-10-26 05:56:00,3.61432,3.61912,3.61315,3.61554,4130000.0
2007-10-26 05:58:00,3.62176,3.6221,3.61814,3.619,3750000.0
2007-10-26 06:00:00,3.6191,3.62196,3.61581,3.62196,5250000.0
2007-10-26 06:01:00,3.62186,3.62186,3.61174,3.6173,5630000.0
2007-10-26 06:02:00,3.62342,3.62568,3.61556,3.61889,6000000.0
2007-10-26 06:04:00,3.62362,3.62362,3.61422,3.62233,6380000.0
2007-10-26 06:05:00,3.62246,3.62246,3.61556,3.62228,6770000.0
2007-10-26 06:06:00,3.61987,3.62299,3.61987,3.62299,6010000.0
2007-10-26 06:07:00,3.61545,3.62212,3.61012,3.62212,6390000.0
2007-10-26 06:12:00,3.61447,3.62249,3.61386,3.61806,5260000.0
2007-10-26 06:13:00,3.61563,3.62482,3.6145,3.61485,6000000.0
2007-10-26 06:14:00,3.62151,3.62304,3.61507,3.62304,4880000.0
2007-10-26 06:15:00,3.61484,3.62371,3.61484,3.62271,4510000.0
2007-10-26 06:16:00,3.61445,3.62367,3.61445,3.62351,4140000.0
2007-10-26 06:17:00,3.62091,3.62324,3.61164,3.62181,8650000.0
2007-10-26 06:18:00,3.6183,3.62423,3.6183,3.62398,2260000.0
2007-10-26 06:19:00,3.61764,3.62266,3.61747,3.62266,5630000.0
2007-10-26 06:20:00,3.62072,3.62182,3.61567,3.61722,6390000.0
2007-10-26 06:21:00,3.62241,3.62241,3.60962,3.61784,6400000.0
2007-10-26 06:22:00,3.62032,3.62304,3.61246,3.61876,10530000.0
2007-10-26 06:23:00,3.61912,3.61912,3.61912,3.61912,750000.0
2007-10-26 06:24:00,3.62167,3.62236,3.61478,3.61561,7510000.0
2007-10-26 06:25:00,3.62192,3.62192,3.61717,3.61717,1500000.0
2007-10-26 06:26:00,3.62137,3.62137,3.61114,3.61673,8630000.0
2007-10-26 06:27:00,3.61295,3.61942,3.61002,3.61002,7890000.0
2007-10-26 06:28:00,3.61752,3.62542,3.61752,3.62393,7140000.0
2007-10-26 06:29:00,3.61826,3.62497,3.61507,3.61507,5270000.0
2007-10-26 06:30:00,3.62523,3.62523,3.6132,3.61586,9390000.0
2007-10-26 06:31:00,3.61973,3.6231,3.61785,3.61785,3750000.0
2007-10-26 06:33:00,3.62233,3.6229,3.61783,3.62133,4510000.0
2007-10-26 06:34:00,3.62187,3.62187,3.61092,3.61557,2630000.0
2007-10-26 06:35:00,3.61867,3.62431,3.61709,3.62302,2270000.0
2007-10-26 06:36:00,3.6177,3.62206,3.61501,3.61501,3020000.0
2007-10-26 06:37:00,3.62318,3.62318,3.61338,3.62093,3770000.0
2007-10-26 06:38:00,3.62073,3.62191,3.612,3.62191,7140000.0
2007-10-26 06:39:00,3.61741,3.62332,3.61331,3.62314,8280000.0
2007-10-26 06:40:00,3.62268,3.62268,3.61206,3.62044,7510000.0
2007-10-26 06:41:00,3.62234,3.62326,3.6179,3.6179,6020000.0
2007-10-26 06:42:00,3.61787,3.62398,3.61454,3.61759,5640000.0
2007-10-26 06:45:00,3.62316,3.62316,3.6115,3.61775,9030000.0
2007-10-26 06:47:00,3.61806,3.62304,3.61806,3.62304,4880000.0
2007-10-26 06:48:00,3.62131,3.6223,3.61699,3.61788,4510000.0
2007-10-26 06:49:00,3.62357,3.62455,3.61941,3.61985,4140000.0
2007-10-26 06:56:00,3.6172,3.62299,3.6172,3.61786,5650000.0
2007-10-26 06:57:00,3.62189,3.62248,3.61358,3.61771,6390000.0
2007-10-26 06:58:00,3.61502,3.62717,3.61502,3.61923,6010000.0
2007-10-26 06:59:00,3.62188,3.62192,3.61252,3.62109,6390000.0
2007-10-26 07:00:00,3.62099,3.62413,3.61513,3.62361,6010000.0
2007-10-26 07:01:00,3.62285,3.62285,3.61693,3.62109,4520000.0
2007-10-26 07:02:00,3.62297,3.62358,3.61346,3.61346,7140000.0
2007-10-26 07:03:00,3.62158,3.62306,3.61315,3.61345,4520000.0
2007-10-26 07:04:00,3.62375,3.62375,3.61326,3.62061,4520000.0
2007-10-26 07:05:00,3.61424,3.62741,3.61424,3.62175,3770000.0
2007-10-26 07:09:00,3.62207,3.62271,3.61672,3.62241,4890000.0
2007-10-26 07:10:00,3.62045,3.62217,3.6125,3.61874,4880000.0
2007-10-26 07:11:00,3.62218,3.62218,3.61369,3.61369,3380000.0
2007-10-26 07:12:00,3.6207,3.62375,3.61828,3.61828,4890000.0
2007-10-26 07:14:00,3.62203,3.62258,3.61354,3.61354,3030000.0
2007-10-26 07:15:00,3.62513,3.62548,3.61406,3.61406,5640000.0
2007-10-26 07:16:00,3.62159,3.62375,3.61368,3.62084,5640000.0
2007-10-26 07:17:00,3.6171,3.62108,3.6123,3.61766,4510000.0
2007-10-26 07:18:00,3.62196,3.62196,3.61451,3.61451,4890000.0
2007-10-26 07:19:00,3.6177,3.62165,3.61532,3.62165,5640000.0
2007-10-26 07:20:00,3.62077,3.62152,3.61193,3.61709,5260000.0
2007-10-26 07:21:00,3.621,3.62188,3.61271,3.61622,4140000.0
2007-10-26 07:22:00,3.62089,3.62089,3.60872,3.61998,6770000.0
2007-10-26 07:23:00,3.62011,3.6269,3.61711,3.6188,4880000.0
2007-10-26 07:24:00,3.62215,3.62215,3.60795,3.60795,3380000.0
2007-10-26 07:25:00,3.62101,3.62101,3.60848,3.61604,7140000.0
2007-10-26 07:26:00,3.61774,3.62152,3.60817,3.61059,6020000.0
2007-10-26 07:27:00,3.62301,3.62301,3.6114,3.62151,5640000.0
2007-10-26 07:28:00,3.61519,3.62005,3.60912,3.611,6400000.0
2007-10-26 07:29:00,3.61755,3.61921,3.60662,3.61921,4520000.0
2007-10-26 07:30:00,3.62544,3.62546,3.61539,3.62348,3760000.0
2007-10-26 07:31:00,3.62207,3.62294,3.62149,3.62225,4890000.0
2007-10-26 07:32:00,3.62285,3.6235,3.61476,3.61689,4890000.0
2007-10-26 07:33:00,3.61743,3.6215,3.61332,3.61764,4510000.0
2007-10-26 07:34:00,3.61723,3.62272,3.61332,3.62265,6000000.0
2007-10-26 07:35:00,3.61826,3.62149,3.61332,3.62149,4140000.0
2007-10-26 07:36:00,3.62199,3.62349,3.61352,3.62349,4520000.0
2007-10-26 07:37:00,3.62178,3.62262,3.6116,3.61247,7140000.0
2007-10-26 07:38:00,3.60719,3.6205,3.6071,3.61542,5640000.0
2007-10-26 07:39:00,3.61884,3.62313,3.61761,3.62313,4880000.0
2007-10-26 07:40:00,3.61283,3.62197,3.61235,3.61791,6390000.0
2007-10-26 07:41:00,3.62333,3.62384,3.61267,3.61387,6040000.0
2007-10-26 07:42:00,3.61517,3.62953,3.61517,3.62389,7510000.0
2007-10-26 07:43:00,3.62037,3.62037,3.61094,3.61961,4890000.0
2007-10-26 07:44:00,3.62224,3.62344,3.61897,3.62306,4520000.0
2007-10-26 07:45:00,3.61271,3.62538,3.61271,3.62009,10900000.0
2007-10-26 07:46:00,3.6143,3.62085,3.61065,3.61577,4880000.0
2007-10-26 07:47:00,3.61731,3.62474,3.61561,3.62185,5630000.0
2007-10-26 07:48:00,3.62098,3.62216,3.60872,3.60872,5260000.0
2007-10-26 07:49:00,3.62213,3.62213,3.61239,3.62121,4510000.0
2007-10-26 07:50:00,3.61939,3.62123,3.61557,3.61868,4140000.0
2007-10-26 07:51:00,3.6113,3.62149,3.6113,3.62003,6010000.0
2007-10-26 07:52:00,3.62043,3.62133,3.6124,3.61829,4890000.0
2007-10-26 07:53:00,3.60937,3.6205,3.60937,3.61965,5270000.0
2007-10-26 07:54:00,3.6071,3.62114,3.6071,3.62114,5630000.0
2007-10-26 07:55:00,3.61634,3.62212,3.61575,3.61713,4510000.0
2007-10-26 07:56:00,3.6181,3.61878,3.60846,3.61251,4900000.0
2007-10-26 07:57:00,3.61852,3.62164,3.61496,3.62062,5630000.0
2007-10-26 07:58:00,3.62061,3.62284,3.61225,3.61619,6390000.0
2007-10-26 07:59:00,3.61161,3.62229,3.6111,3.62229,6390000.0
2007-10-26 08:00:00,3.61459,3.62263,3.61459,3.6195,4890000.0
2007-10-26 08:01:00,3.62211,3.62302,3.61437,3.62119,6760000.0
2007-10-26 08:02:00,3.61389,3.62179,3.61389,3.62052,6400000.0
2007-10-26 08:03:00,3.6115,3.62041,3.6106,3.61614,6770000.0
2007-10-26 08:04:00,3.61556,3.6224,3.61556,3.61844,6020000.0
2007-10-26 08:05:00,3.62279,3.62428,3.6177,3.62375,7500000.0
2007-10-26 08:06:00,3.61802,3.62383,3.61319,3.62133,7900000.0
2007-10-26 08:07:00,3.61673,3.6181,3.6115,3.61733,4510000.0
2007-10-26 08:08:00,3.61973,3.62146,3.61202,3.62129,5630000.0
2007-10-26 08:09:00,3.61995,3.62124,3.61439,3.61439,4890000.0
2007-10-26 08:10:00,3.621,3.621,3.61093,3.62033,4880000.0
2007-10-26 08:11:00,3.62151,3.62182,3.61664,3.61664,4140000.0
2007-10-26 08:12:00,3.61398,3.62201,3.61094,3.61495,5270000.0
2007-10-26 08:13:00,3.61781,3.6223,3.61508,3.6213,4140000.0
2007-10-26 08:14:00,3.62054,3.62191,3.61207,3.61207,4510000.0
2007-10-26 08:15:00,3.6221,3.6221,3.61703,3.62173,6760000.0
2007-10-26 08:16:00,3.61591,3.62232,3.61591,3.62178,4880000.0
2007-10-26 08:17:00,3.6219,3.6219,3.61416,3.61416,5630000.0
2007-10-26 08:18:00,3.62057,3.62088,3.60833,3.61791,4520000.0
2007-10-26 08:19:00,3.61457,3.62058,3.61167,3.61737,6380000.0
2007-10-26 08:20:00,3.61878,3.61878,3.60457,3.61009,7130000.0
2007-10-26 08:21:00,3.61341,3.61838,3.61341,3.61659,4900000.0
2007-10-26 08:22:00,3.61447,3.61667,3.61068,3.61635,7140000.0
2007-10-26 08:23:00,3.61974,3.61974,3.60451,3.61338,6010000.0
2007-10-26 08:24:00,3.6149,3.6171,3.6094,3.6171,4880000.0
2007-10-26 08:25:00,3.61561,3.61868,3.60962,3.61176,7500000.0
2007-10-26 08:26:00,3.61251,3.61715,3.61116,3.61259,7510000.0
2007-10-26 08:27:00,3.61088,3.61939,3.61088,3.61645,5260000.0
2007-10-26 08:28:00,3.61804,3.61933,3.60806,3.60806,4520000.0
2007-10-26 08:29:00,3.61392,3.61549,3.61086,3.61477,4140000.0
2007-10-26 08:30:00,3.6114,3.61747,3.61078,3.6127,4880000.0
2007-10-26 08:31:00,3.61616,3.61832,3.61085,3.61306,7510000.0
2007-10-26 08:32:00,3.6117,3.61704,3.60544,3.61506,6030000.0
2007-10-26 08:33:00,3.61484,3.62007,3.60875,3.61389,6020000.0
2007-10-26 08:34:00,3.61675,3.61872,3.60813,3.60813,7510000.0
2007-10-26 08:35:00,3.61831,3.61929,3.61236,3.61686,5640000.0
2007-10-26 08:36:00,3.61104,3.6217,3.61104,3.61871,5640000.0
2007-10-26 08:37:00,3.6165,3.6198,3.60898,3.6147,6400000.0
2007-10-26 08:38:00,3.62019,3.62019,3.61305,3.61908,7510000.0
2007-10-26 08:39:00,3.62042,3.62042,3.61242,3.61547,4510000.0
2007-10-26 08:40:00,3.60888,3.62069,3.60888,3.62045,4140000.0
2007-10-26 08:41:00,3.6141,3.61956,3.61069,3.61901,4880000.0
2007-10-26 08:42:00,3.61866,3.62185,3.61413,3.61968,6770000.0
2007-10-26 08:43:00,3.61821,3.61835,3.61188,3.61704,6020000.0
2007-10-26 08:44:00,3.61197,3.6187,3.60569,3.6187,9040000.0
2007-10-26 08:45:00,3.6187,3.62114,3.61194,3.62089,6770000.0
2007-10-26 08:46:00,3.61432,3.62047,3.61063,3.61426,5270000.0
2007-10-26 08:47:00,3.61679,3.62079,3.61024,3.62079,7520000.0
2007-10-26 08:48:00,3.61801,3.62004,3.61389,3.61981,4510000.0
2007-10-26 08:49:00,3.61817,3.62018,3.61065,3.61777,7510000.0
2007-10-26 08:50:00,3.61643,3.6218,3.60967,3.61074,7140000.0
2007-10-26 08:51:00,3.61281,3.61957,3.61243,3.61713,4510000.0
2007-10-26 08:52:00,3.61335,3.61904,3.61263,3.61424,4510000.0
2007-10-26 08:53:00,3.61945,3.61953,3.60832,3.61625,7500000.0
2007-10-26 08:54:00,3.61828,3.61942,3.6094,3.6152,6390000.0
2007-10-26 08:55:00,3.61326,3.61969,3.60781,3.61046,5260000.0
2007-10-26 08:56:00,3.61507,3.61928,3.61328,3.61328,4140000.0
2007-10-26 08:57:00,3.61898,3.62249,3.61898,3.62249,4890000.0
2007-10-26 08:58:00,3.61861,3.62174,3.61255,3.62167,6400000.0
2007-10-26 08:59:00,3.61655,3.62123,3.61198,3.61239,3780000.0
2007-10-26 09:00:00,3.61199,3.62261,3.61198,3.62085,8270000.0
2007-10-26 09:01:00,3.61797,3.6233,3.61625,3.62173,6770000.0
2007-10-26 09:02:00,3.6206,3.6236,3.61601,3.61601,6010000.0
2007-10-26 09:03:00,3.6164,3.62046,3.61129,3.61293,7510000.0
2007-10-26 09:04:00,3.62027,3.62248,3.61456,3.61456,4510000.0
2007-10-26 09:05:00,3.6168,3.62321,3.61677,3.62072,4880000.0
2007-10-26 09:06:00,3.61939,3.62432,3.61345,3.62021,10900000.0
2007-10-26 09:07:00,3.61403,3.62265,3.61331,3.62172,4890000.0
2007-10-26 09:08:00,3.62096,3.62455,3.61337,3.61992,4520000.0
2007-10-26 09:09:00,3.61802,3.62332,3.61632,3.6185,5260000.0
2007-10-26 09:10:00,3.62345,3.62354,3.61518,3.62239,9400000.0
2007-10-26 09:11:00,3.6194,3.62323,3.61209,3.61712,8670000.0
2007-10-26 09:12:00,3.61795,3.62344,3.61795,3.61839,5650000.0
2007-10-26 09:13:00,3.62336,3.62525,3.61534,3.6236,9400000.0
2007-10-26 09:14:00,3.61746,3.62403,3.61236,3.62277,15040000.0
2007-10-26 09:15:00,3.61913,3.62382,3.61452,3.61452,7900000.0
2007-10-26 09:16:00,3.62129,3.62372,3.61751,3.61904,6390000.0
2007-10-26 09:17:00,3.62172,3.62172,3.61255,3.61255,5250000.0
2007-10-26 09:18:00,3.61831,3.62361,3.61703,3.62361,5260000.0
2007-10-26 09:19:00,3.61809,3.62398,3.61249,3.62398,4890000.0
2007-10-26 09:20:00,3.61804,3.6217,3.61804,3.6211,5640000.0
2007-10-26 09:21:00,3.61288,3.62122,3.61234,3.61833,7130000.0
2007-10-26 09:22:00,3.61967,3.62233,3.61126,3.62073,10140000.0
2007-10-26 09:23:00,3.61519,3.62046,3.61478,3.61849,5250000.0
2007-10-26 09:24:00,3.62029,3.62079,3.61274,3.62079,6010000.0
2007-10-26 09:25:00,3.61595,3.62016,3.61009,3.6188,7510000.0
2007-10-26 09:26:00,3.61993,3.62057,3.60741,3.61959,9390000.0
2007-10-26 09:27:00,3.61363,3.61865,3.61012,3.61865,4140000.0
2007-10-26 09:28:00,3.61473,3.61936,3.6064,3.61866,10520000.0
2007-10-26 09:29:00,3.61669,3.62056,3.61088,3.61121,13880000.0
2007-10-26 09:30:00,3.61583,3.62138,3.61583,3.6187,6760000.0
2007-10-26 09:31:00,3.61868,3.6204,3.6129,3.615,5630000.0
2007-10-26 09:32:00,3.61346,3.62122,3.61346,3.62122,5250000.0
2007-10-26 09:33:00,3.61928,3.62108,3.61074,3.61951,6750000.0
2007-10-26 09:34:00,3.61554,3.6207,3.61476,3.61706,6020000.0
2007-10-26 09:35:00,3.61954,3.62137,3.61555,3.62137,6000000.0
2007-10-26 09:36:00,3.61089,3.621,3.61021,3.61883,7890000.0
2007-10-26 09:37:00,3.62036,3.62139,3.61609,3.62139,4140000.0
2007-10-26 09:38:00,3.6186,3.6219,3.61396,3.6219,4140000.0
2007-10-26 09:39:00,3.62198,3.62198,3.61039,3.61753,6760000.0
2007-10-26 09:40:00,3.61711,3.6216,3.61325,3.61325,7140000.0
2007-10-26 09:41:00,3.61555,3.62015,3.60832,3.61289,5270000.0
2007-10-26 09:42:00,3.61355,3.62002,3.61355,3.61817,7130000.0
2007-10-26 09:43:00,3.6175,3.62116,3.61182,3.61797,4140000.0
2007-10-26 09:44:00,3.62173,3.62249,3.61332,3.62249,12390000.0
2007-10-26 09:45:00,3.62339,3.62339,3.61356,3.62276,4880000.0
2007-10-26 09:46:00,3.62356,3.62356,3.61283,3.62202,8280000.0
2007-10-26 09:47:00,3.62082,3.62082,3.6064,3.62028,6390000.0
2007-10-26 09:48:00,3.62277,3.62277,3.61471,3.62047,5260000.0
2007-10-26 09:49:00,3.61284,3.62209,3.61188,3.62198,4510000.0
2007-10-26 09:50:00,3.61377,3.62284,3.61068,3.61857,6020000.0
2007-10-26 09:51:00,3.62108,3.62109,3.61497,3.61905,4880000.0
2007-10-26 09:52:00,3.61706,3.62255,3.61695,3.62122,6760000.0
2007-10-26 09:53:00,3.61802,3.61952,3.61021,3.61021,7510000.0
2007-10-26 09:54:00,3.61589,3.62075,3.61169,3.62075,5250000.0
2007-10-26 09:55:00,3.62117,3.62245,3.61222,3.61222,4880000.0
2007-10-26 09:56:00,3.62113,3.62244,3.61224,3.6148,5640000.0
2007-10-26 09:57:00,3.62183,3.62232,3.61469,3.61469,4880000.0
2007-10-26 09:58:00,3.62222,3.62706,3.61295,3.62181,6390000.0
2007-10-26 09:59:00,3.61974,3.6216,3.60999,3.62117,12020000.0
2007-10-26 10:00:00,3.62143,3.62228,3.61226,3.61846,4890000.0
2007-10-26 10:01:00,3.61815,3.62196,3.61625,3.62045,4880000.0
2007-10-26 10:02:00,3.62142,3.62142,3.61027,3.61965,7890000.0
2007-10-26 10:03:00,3.61621,3.62075,3.60913,3.61464,10890000.0
2007-10-26 10:04:00,3.61674,3.62186,3.61594,3.61681,5650000.0
2007-10-26 10:05:00,3.62098,3.62098,3.61663,3.61777,5630000.0
2007-10-26 10:06:00,3.62011,3.62169,3.61161,3.62033,5260000.0
2007-10-26 10:07:00,3.62208,3.62208,3.61092,3.61251,5260000.0
2007-10-26 10:08:00,3.61857,3.62122,3.61356,3.62048,8640000.0
2007-10-26 10:09:00,3.6212,3.62484,3.61417,3.62322,7140000.0
2007-10-26 10:10:00,3.61336,3.62123,3.61049,3.62074,7880000.0
2007-10-26 10:11:00,3.62013,3.622,3.61145,3.62093,11260000.0
2007-10-26 10:12:00,3.62235,3.62237,3.61408,3.61847,6390000.0
2007-10-26 10:13:00,3.62217,3.62232,3.61622,3.61765,6380000.0
2007-10-26 10:14:00,3.61777,3.62238,3.61277,3.61722,13150000.0
2007-10-26 10:15:00,3.6191,3.62164,3.61374,3.62164,6390000.0
2007-10-26 10:16:00,3.62108,3.62108,3.61349,3.62083,4510000.0
2007-10-26 10:17:00,3.61647,3.62041,3.61348,3.61826,5260000.0
2007-10-26 10:18:00,3.61621,3.61949,3.61159,3.61639,4880000.0
2007-10-26 10:19:00,3.62014,3.62133,3.61129,3.61855,6020000.0
2007-10-26 10:20:00,3.62212,3.62239,3.61163,3.61782,9030000.0
2007-10-26 10:21:00,3.61715,3.62162,3.61219,3.62162,9780000.0
2007-10-26 10:22:00,3.62041,3.62099,3.60978,3.6158,6380000.0
2007-10-26 10:23:00,3.61135,3.62014,3.61135,3.61436,3770000.0
2007-10-26 10:24:00,3.62095,3.62281,3.61429,3.62142,7150000.0
2007-10-26 10:25:00,3.60871,3.61539,3.60871,3.61213,4150000.0
2007-10-26 10:26:00,3.6188,3.62215,3.61305,3.61703,6760000.0
2007-10-26 10:27:00,3.6224,3.6224,3.61201,3.62036,5260000.0
2007-10-26 10:28:00,3.61671,3.62062,3.61415,3.61415,4510000.0
2007-10-26 10:29:00,3.61901,3.62502,3.61326,3.62215,16160000.0
2007-10-26 10:30:00,3.62176,3.62176,3.61325,3.62122,6780000.0
2007-10-26 10:31:00,3.6231,3.6231,3.60938,3.62112,9390000.0
2007-10-26 10:32:00,3.61741,3.62363,3.6137,3.62363,5270000.0
2007-10-26 10:33:00,3.61734,3.62175,3.61277,3.62175,4890000.0
2007-10-26 10:34:00,3.61917,3.62199,3.60987,3.61029,6770000.0
2007-10-26 10:35:00,3.61488,3.62161,3.61412,3.61412,6000000.0
2007-10-26 10:36:00,3.622,3.62225,3.61557,3.61645,6380000.0
2007-10-26 10:37:00,3.62245,3.62291,3.61516,3.62291,7510000.0
2007-10-26 10:38:00,3.61508,3.62287,3.61481,3.62119,6760000.0
2007-10-26 10:39:00,3.61651,3.62339,3.61651,3.61829,4510000.0
2007-10-26 10:40:00,3.62298,3.62298,3.61298,3.62297,5640000.0
2007-10-26 10:41:00,3.61809,3.62239,3.61137,3.62239,5260000.0
2007-10-26 10:42:00,3.61706,3.62002,3.60774,3.61425,5640000.0
2007-10-26 10:43:00,3.61781,3.62108,3.60926,3.61578,6390000.0
2007-10-26 10:44:00,3.6195,3.62275,3.61643,3.62106,5640000.0
2007-10-26 10:45:00,3.62182,3.62324,3.61494,3.62045,6010000.0
2007-10-26 10:46:00,3.62264,3.62264,3.61146,3.62134,4510000.0
2007-10-26 10:47:00,3.61748,3.62148,3.61736,3.62116,4140000.0
2007-10-26 10:48:00,3.62202,3.62202,3.61001,3.61622,6020000.0
2007-10-26 10:49:00,3.6171,3.62189,3.61524,3.61524,7140000.0
2007-10-26 10:50:00,3.62104,3.62104,3.61347,3.61907,6770000.0
2007-10-26 10:51:00,3.61523,3.621,3.60781,3.61875,4150000.0
2007-10-26 10:52:00,3.62081,3.62147,3.61611,3.62147,5260000.0
2007-10-26 10:53:00,3.61163,3.62077,3.60994,3.61899,5640000.0
2007-10-26 10:54:00,3.61792,3.62221,3.61272,3.62221,5630000.0
2007-10-26 10:55:00,3.61893,3.62164,3.61611,3.62164,6400000.0
2007-10-26 10:56:00,3.61765,3.62032,3.61055,3.61554,7880000.0
2007-10-26 10:57:00,3.61675,3.62149,3.61373,3.62091,6010000.0
2007-10-26 10:58:00,3.62075,3.62103,3.61382,3.61885,4510000.0
2007-10-26 10:59:00,3.6198,3.62115,3.61202,3.62111,6010000.0
2007-10-26 11:00:00,3.61887,3.62752,3.61356,3.61478,13890000.0
2007-10-26 11:01:00,3.62033,3.62109,3.61561,3.61993,4890000.0
2007-10-26 11:02:00,3.61112,3.62156,3.61021,3.61021,6390000.0
2007-10-26 11:03:00,3.61507,3.61985,3.61061,3.6166,7130000.0
2007-10-26 11:04:00,3.61712,3.61879,3.61219,3.61559,4140000.0
2007-10-26 11:05:00,3.61615,3.62096,3.61067,3.62096,6020000.0
2007-10-26 11:06:00,3.62006,3.62161,3.61061,3.62161,6020000.0
2007-10-26 11:07:00,3.608,3.62027,3.608,3.61471,5260000.0
2007-10-26 11:08:00,3.62058,3.62115,3.611,3.62084,5270000.0
2007-10-26 11:09:00,3.61984,3.62147,3.61241,3.62028,5260000.0
2007-10-26 11:10:00,3.6163,3.62132,3.61155,3.61851,6010000.0
2007-10-26 11:11:00,3.62249,3.62249,3.61039,3.62001,6400000.0
2007-10-26 11:12:00,3.62223,3.62331,3.61274,3.62228,7140000.0
2007-10-26 11:13:00,3.61772,3.62101,3.61506,3.62087,5260000.0
2007-10-26 11:14:00,3.61721,3.62051,3.607,3.62051,12380000.0
2007-10-26 11:15:00,3.61793,3.62258,3.61461,3.62142,4890000.0
2007-10-26 11:16:00,3.6142,3.62065,3.61033,3.61665,4520000.0
2007-10-26 11:17:00,3.62122,3.62122,3.61214,3.61286,4140000.0
2007-10-26 11:18:00,3.6203,3.62165,3.6112,3.62059,4140000.0
2007-10-26 11:19:00,3.61557,3.62118,3.61486,3.62118,4510000.0
2007-10-26 11:20:00,3.61245,3.62242,3.61245,3.61975,5250000.0
2007-10-26 11:21:00,3.62162,3.62162,3.60765,3.61621,7510000.0
2007-10-26 11:22:00,3.6222,3.62233,3.61858,3.61858,6760000.0
2007-10-26 11:23:00,3.62116,3.62159,3.61385,3.61973,4510000.0
2007-10-26 11:24:00,3.61643,3.62149,3.61028,3.61338,4880000.0
2007-10-26 11:25:00,3.61634,3.62192,3.61396,3.62115,6010000.0
2007-10-26 11:26:00,3.61766,3.6213,3.6163,3.62127,5250000.0
2007-10-26 11:27:00,3.61755,3.62137,3.61469,3.62126,5650000.0
2007-10-26 11:28:00,3.61453,3.62083,3.61204,3.62012,7500000.0
2007-10-26 11:29:00,3.61462,3.62373,3.61462,3.61825,10150000.0
2007-10-26 11:30:00,3.62112,3.62243,3.61382,3.61382,5270000.0
2007-10-26 11:31:00,3.62155,3.62324,3.61328,3.62324,4880000.0
2007-10-26 11:32:00,3.62131,3.62522,3.61556,3.62139,7140000.0
2007-10-26 11:33:00,3.62557,3.62557,3.6164,3.62466,5270000.0
2007-10-26 11:34:00,3.62534,3.62534,3.61739,3.61999,5250000.0
2007-10-26 11:35:00,3.6231,3.62381,3.61801,3.61877,6010000.0
2007-10-26 11:36:00,3.62472,3.6248,3.61474,3.6248,7890000.0
2007-10-26 11:37:00,3.62471,3.62574,3.617,3.62574,7130000.0
2007-10-26 11:38:00,3.62451,3.62576,3.61616,3.62576,6000000.0
2007-10-26 11:39:00,3.62161,3.62483,3.61847,3.62483,4510000.0
2007-10-26 11:40:00,3.62083,3.62438,3.61642,3.61642,4140000.0
2007-10-26 11:41:00,3.62412,3.62514,3.61667,3.62498,5270000.0
2007-10-26 11:42:00,3.62781,3.63074,3.62115,3.62115,4880000.0
2007-10-26 11:43:00,3.62363,3.62831,3.62206,3.62408,6780000.0
2007-10-26 11:44:00,3.62221,3.62611,3.61777,3.61915,4520000.0
2007-10-26 11:45:00,3.62131,3.62666,3.62131,3.62666,3770000.0
2007-10-26 11:46:00,3.61863,3.62457,3.61702,3.62004,7510000.0
2007-10-26 11:47:00,3.61786,3.62596,3.61786,3.62596,5260000.0
2007-10-26 11:48:00,3.62513,3.62531,3.61474,3.62474,7500000.0
2007-10-26 11:49:00,3.62227,3.62506,3.61886,3.62099,6010000.0
2007-10-26 11:50:00,3.62632,3.62632,3.61605,3.62184,6010000.0
2007-10-26 11:51:00,3.62732,3.62732,3.6211,3.62294,4890000.0
2007-10-26 11:52:00,3.62518,3.62674,3.6181,3.62564,4880000.0
2007-10-26 11:53:00,3.62093,3.62659,3.61692,3.61692,6770000.0
2007-10-26 11:54:00,3.62604,3.62604,3.61738,3.62159,7140000.0
2007-10-26 11:55:00,3.62118,3.62477,3.6155,3.62221,4520000.0
2007-10-26 11:56:00,3.62312,3.62652,3.62312,3.6234,4510000.0
2007-10-26 11:57:00,3.61849,3.6286,3.61814,3.62109,6380000.0
2007-10-26 11:58:00,3.6236,3.62679,3.61978,3.62174,5270000.0
2007-10-26 11:59:00,3.62555,3.62918,3.62252,3.62811,7520000.0
2007-10-26 12:00:00,3.62451,3.62864,3.62006,3.62477,4510000.0
2007-10-26 12:01:00,3.62391,3.6282,3.61921,3.62525,7140000.0
2007-10-26 12:02:00,3.6275,3.62828,3.61786,3.62828,6770000.0
2007-10-26 12:03:00,3.62323,3.62907,3.62323,3.62574,4510000.0
2007-10-26 12:04:00,3.62898,3.62898,3.62192,3.62434,5270000.0
2007-10-26 12:05:00,3.62796,3.62796,3.62023,3.62023,4890000.0
2007-10-26 12:06:00,3.61822,3.62763,3.61743,3.61743,4510000.0
2007-10-26 12:07:00,3.61823,3.62725,3.61531,3.61939,4890000.0
2007-10-26 12:08:00,3.6231,3.62477,3.6175,3.62372,4510000.0
2007-10-26 12:09:00,3.62404,3.629,3.62324,3.629,4890000.0
2007-10-26 12:10:00,3.62073,3.62666,3.62073,3.62608,4880000.0
2007-10-26 12:11:00,3.62581,3.62732,3.61745,3.61745,3770000.0
2007-10-26 12:12:00,3.62785,3.62834,3.61991,3.62223,5650000.0
2007-10-26 12:13:00,3.62436,3.6258,3.6175,3.62232,4880000.0
2007-10-26 12:14:00,3.62399,3.6277,3.61736,3.62765,7130000.0
2007-10-26 12:15:00,3.62871,3.62871,3.622,3.62854,9030000.0
2007-10-26 12:16:00,3.62639,3.62799,3.62177,3.62455,4510000.0
2007-10-26 12:17:00,3.626,3.62766,3.62205,3.62298,4510000.0
2007-10-26 12:18:00,3.62784,3.62784,3.62374,3.6274,6010000.0
2007-10-26 12:19:00,3.62821,3.62823,3.61755,3.62247,3770000.0
2007-10-26 12:20:00,3.62807,3.62807,3.61914,3.62356,5260000.0
2007-10-26 12:21:00,3.62827,3.62827,3.62129,3.6263,6760000.0
2007-10-26 12:22:00,3.62263,3.62874,3.62263,3.62874,4890000.0
2007-10-26 12:23:00,3.62344,3.62859,3.61961,3.62222,4890000.0
2007-10-26 12:24:00,3.61109,3.627,3.61109,3.627,7510000.0
2007-10-26 12:25:00,3.62927,3.62985,3.62021,3.62586,10140000.0
2007-10-26 12:26:00,3.62562,3.63123,3.61809,3.6212,7160000.0
2007-10-26 12:27:00,3.62778,3.62855,3.61758,3.62855,5630000.0
2007-10-26 12:28:00,3.62907,3.62907,3.62134,3.62785,5630000.0
2007-10-26 12:29:00,3.62529,3.62818,3.62132,3.62793,5260000.0
2007-10-26 12:30:00,3.6262,3.62804,3.61339,3.62804,16920000.0
2007-10-26 12:31:00,3.6224,3.62796,3.6224,3.62686,5640000.0
2007-10-26 12:32:00,3.6171,3.63011,3.6171,3.62443,6390000.0
2007-10-26 12:33:00,3.6244,3.62711,3.61276,3.62711,4520000.0
2007-10-26 12:34:00,3.62236,3.62703,3.62034,3.62703,4890000.0
2007-10-26 12:35:00,3.62253,3.62602,3.61908,3.62602,4890000.0
2007-10-26 12:36:00,3.62682,3.62682,3.61592,3.62413,4880000.0
2007-10-26 12:37:00,3.62669,3.62739,3.61732,3.62702,6030000.0
2007-10-26 12:38:00,3.62438,3.6277,3.62293,3.6277,5630000.0
2007-10-26 12:39:00,3.61228,3.62434,3.61205,3.62434,7140000.0
2007-10-26 12:40:00,3.61949,3.62817,3.61949,3.62817,5640000.0
2007-10-26 12:41:00,3.62362,3.6286,3.61746,3.62721,6380000.0
2007-10-26 12:42:00,3.62191,3.6278,3.61654,3.6278,8270000.0
2007-10-26 12:43:00,3.62836,3.62968,3.6217,3.62383,7130000.0
2007-10-26 12:44:00,3.62346,3.62807,3.62024,3.62756,3400000.0
2007-10-26 12:45:00,3.62769,3.62894,3.61869,3.62401,4890000.0
2007-10-26 12:46:00,3.62694,3.62898,3.61745,3.62741,6000000.0
2007-10-26 12:47:00,3.62466,3.62857,3.62367,3.62646,4140000.0
2007-10-26 12:48:00,3.61743,3.6268,3.61743,3.6201,5260000.0
2007-10-26 12:49:00,3.62463,3.63041,3.61716,3.61716,5630000.0
2007-10-26 12:50:00,3.62716,3.62921,3.61547,3.62541,4510000.0
2007-10-26 12:51:00,3.62857,3.62857,3.62134,3.62447,4150000.0
2007-10-26 12:52:00,3.62939,3.62992,3.62378,3.62529,5630000.0
2007-10-26 12:53:00,3.62915,3.62915,3.62011,3.62897,6010000.0
2007-10-26 12:54:00,3.62695,3.62786,3.61727,3.62786,4890000.0
2007-10-26 12:55:00,3.62204,3.62888,3.62204,3.62776,4880000.0
2007-10-26 12:56:00,3.61992,3.62768,3.61992,3.62447,5640000.0
2007-10-26 12:57:00,3.61537,3.6276,3.61537,3.6276,9770000.0
2007-10-26 12:58:00,3.62544,3.62829,3.62017,3.62017,7140000.0
2007-10-26 12:59:00,3.62792,3.62792,3.61516,3.62643,5260000.0
2007-10-26 13:00:00,3.62866,3.62936,3.62294,3.62936,8260000.0
2007-10-26 13:01:00,3.62305,3.62953,3.6193,3.62921,8640000.0
2007-10-26 13:02:00,3.62314,3.62975,3.62051,3.62737,3410000.0
2007-10-26 13:03:00,3.62559,3.63138,3.62043,3.63082,7890000.0
2007-10-26 13:04:00,3.62884,3.62884,3.61974,3.62585,5260000.0
2007-10-26 13:05:00,3.62467,3.62774,3.61505,3.62498,5260000.0
2007-10-26 13:06:00,3.6237,3.62873,3.61734,3.62873,6380000.0
2007-10-26 13:07:00,3.62563,3.62837,3.62037,3.62037,4510000.0
2007-10-26 13:08:00,3.62558,3.62643,3.62076,3.62636,4890000.0
2007-10-26 13:09:00,3.62311,3.62811,3.61614,3.62811,12790000.0
2007-10-26 13:10:00,3.62408,3.62907,3.62391,3.62696,4880000.0
2007-10-26 13:11:00,3.6266,3.62782,3.61804,3.6273,4510000.0
2007-10-26 13:12:00,3.62553,3.62553,3.61488,3.62228,7520000.0
2007-10-26 13:13:00,3.6264,3.62809,3.61718,3.62809,6020000.0
2007-10-26 13:14:00,3.62037,3.6255,3.61398,3.6255,8650000.0
2007-10-26 13:15:00,3.62267,3.62651,3.62085,3.62281,7140000.0
2007-10-26 13:16:00,3.62233,3.62699,3.61743,3.62339,6000000.0
2007-10-26 13:17:00,3.62359,3.62828,3.61838,3.62575,5260000.0
2007-10-26 13:18:00,3.626,3.62813,3.6177,3.62813,6020000.0
2007-10-26 13:19:00,3.62185,3.62822,3.61814,3.62822,6010000.0
2007-10-26 13:20:00,3.62421,3.62569,3.61791,3.62223,4890000.0
2007-10-26 13:21:00,3.62876,3.62876,3.61902,3.6251,7510000.0
2007-10-26 13:22:00,3.61807,3.62689,3.61807,3.62322,6010000.0
2007-10-26 13:23:00,3.629,3.62911,3.62159,3.62622,7500000.0
2007-10-26 13:24:00,3.62145,3.62854,3.61799,3.62854,4510000.0
2007-10-26 13:25:00,3.62618,3.62811,3.61876,3.6279,6010000.0
2007-10-26 13:26:00,3.62831,3.62831,3.62047,3.62687,4890000.0
2007-10-26 13:27:00,3.62797,3.62896,3.62263,3.62482,6380000.0
2007-10-26 13:28:00,3.62552,3.6276,3.62114,3.6276,7880000.0
2007-10-26 13:29:00,3.62703,3.62809,3.62186,3.62809,4510000.0
2007-10-26 13:30:00,3.62226,3.62759,3.62226,3.62607,8260000.0
2007-10-26 13:31:00,3.62323,3.62838,3.62047,3.62684,3400000.0
2007-10-26 13:32:00,3.62784,3.62784,3.62188,3.62693,5260000.0
2007-10-26 13:33:00,3.62327,3.62754,3.61732,3.62243,11270000.0
2007-10-26 13:34:00,3.62726,3.6276,3.61966,3.62281,7140000.0
2007-10-26 13:35:00,3.62574,3.62636,3.61708,3.62545,6000000.0
2007-10-26 13:36:00,3.62503,3.62924,3.6211,3.6254,6020000.0
2007-10-26 13:37:00,3.62844,3.62844,3.61797,3.62792,6760000.0
2007-10-26 13:38:00,3.6291,3.6291,3.61922,3.62421,7140000.0
2007-10-26 13:39:00,3.62871,3.62871,3.62159,3.62159,3770000.0
2007-10-26 13:40:00,3.61469,3.62698,3.61464,3.62698,6760000.0
2007-10-26 13:41:00,3.62707,3.62707,3.61543,3.61543,5640000.0
2007-10-26 13:42:00,3.62175,3.62486,3.61433,3.62415,6010000.0
2007-10-26 13:43:00,3.6201,3.62507,3.61431,3.62487,6010000.0
2007-10-26 13:44:00,3.62563,3.62627,3.61326,3.61839,9760000.0
2007-10-26 13:45:00,3.62579,3.62718,3.62024,3.62225,7140000.0
2007-10-26 13:46:00,3.61947,3.62535,3.61544,3.62535,8280000.0
2007-10-26 13:47:00,3.6238,3.62602,3.61933,3.62191,5260000.0
2007-10-26 13:48:00,3.61929,3.62565,3.61223,3.62493,5640000.0
2007-10-26 13:49:00,3.62027,3.62501,3.62027,3.62501,4520000.0
2007-10-26 13:50:00,3.62535,3.62544,3.61443,3.62544,7140000.0
2007-10-26 13:51:00,3.62705,3.62705,3.62101,3.62327,3770000.0
2007-10-26 13:52:00,3.62073,3.6265,3.61889,3.61889,4900000.0
2007-10-26 13:53:00,3.62245,3.63115,3.61951,3.62227,9020000.0
2007-10-26 13:54:00,3.62511,3.62511,3.61155,3.61435,14640000.0
2007-10-26 13:55:00,3.62647,3.62707,3.62061,3.6265,6390000.0
2007-10-26 13:56:00,3.62637,3.62637,3.61746,3.62599,4140000.0
2007-10-26 13:57:00,3.62265,3.62571,3.61751,3.62014,5650000.0
2007-10-26 13:58:00,3.61894,3.62618,3.61577,3.62368,5260000.0
2007-10-26 13:59:00,3.62248,3.62505,3.61637,3.62225,7880000.0
2007-10-26 14:00:00,3.62461,3.62684,3.61729,3.62684,9420000.0
2007-10-26 14:01:00,3.62027,3.62678,3.61563,3.62678,4140000.0
2007-10-26 14:02:00,3.62207,3.62565,3.61623,3.6191,7130000.0
2007-10-26 14:03:00,3.62564,3.62688,3.61752,3.62637,11280000.0
2007-10-26 14:04:00,3.62605,3.62605,3.61663,3.61684,4880000.0
2007-10-26 14:05:00,3.61937,3.62681,3.61745,3.62651,4890000.0
2007-10-26 14:06:00,3.62476,3.62568,3.61666,3.61682,10500000.0
2007-10-26 14:07:00,3.62591,3.62756,3.61687,3.62756,7130000.0
2007-10-26 14:08:00,3.61785,3.62659,3.61661,3.62659,5260000.0
2007-10-26 14:09:00,3.62016,3.62457,3.61549,3.62069,5260000.0
2007-10-26 14:10:00,3.62719,3.63055,3.61766,3.62412,7130000.0
2007-10-26 14:11:00,3.62697,3.62697,3.61864,3.62385,7140000.0
2007-10-26 14:12:00,3.62319,3.62905,3.61932,3.62726,5650000.0
2007-10-26 14:13:00,3.62242,3.6257,3.61529,3.62513,6390000.0
2007-10-26 14:14:00,3.62753,3.62753,3.61738,3.62578,4510000.0
2007-10-26 14:15:00,3.62439,3.62679,3.61966,3.62431,8280000.0
2007-10-26 14:16:00,3.62815,3.62815,3.61475,3.62631,6390000.0
2007-10-26 14:17:00,3.62579,3.62732,3.61812,3.62732,6380000.0
2007-10-26 14:18:00,3.62426,3.62647,3.61734,3.6258,6010000.0
2007-10-26 14:19:00,3.62681,3.62681,3.6196,3.62474,4890000.0
2007-10-26 14:20:00,3.61841,3.62756,3.61841,3.61843,4880000.0
2007-10-26 14:21:00,3.62267,3.6262,3.61836,3.6262,5640000.0
2007-10-26 14:22:00,3.62432,3.62794,3.61866,3.61866,6770000.0
2007-10-26 14:23:00,3.62364,3.62865,3.62196,3.62196,7150000.0
2007-10-26 14:24:00,3.62031,3.62622,3.61474,3.62485,9760000.0
2007-10-26 14:25:00,3.62227,3.6266,3.6171,3.6171,9790000.0
2007-10-26 14:26:00,3.62139,3.6262,3.62087,3.62141,6010000.0
2007-10-26 14:27:00,3.62338,3.627,3.61703,3.627,6010000.0
2007-10-26 14:28:00,3.61971,3.62698,3.61971,3.6232,7510000.0
2007-10-26 14:29:00,3.62581,3.62617,3.6191,3.62617,4880000.0
2007-10-26 14:30:00,3.6263,3.62713,3.62,3.62691,7520000.0
2007-10-26 14:31:00,3.62118,3.6267,3.62048,3.6267,6760000.0
2007-10-26 14:32:00,3.61677,3.6261,3.61498,3.6261,7890000.0
2007-10-26 14:33:00,3.62696,3.62696,3.6173,3.62608,6770000.0
2007-10-26 14:34:00,3.62138,3.62543,3.62035,3.62543,4880000.0
2007-10-26 14:35:00,3.62607,3.62675,3.61765,3.62675,5630000.0
2007-10-26 14:36:00,3.6252,3.6252,3.61484,3.62436,6020000.0
2007-10-26 14:37:00,3.62332,3.62478,3.62012,3.62012,4510000.0
2007-10-26 14:38:00,3.62273,3.62752,3.62043,3.62679,6390000.0
2007-10-26 14:39:00,3.61967,3.6267,3.61967,3.6249,5260000.0
2007-10-26 14:40:00,3.62049,3.62565,3.61911,3.62552,4140000.0
2007-10-26 14:41:00,3.62134,3.62544,3.61489,3.62457,5250000.0
2007-10-26 14:42:00,3.62581,3.62659,3.61406,3.62224,7140000.0
2007-10-26 14:43:00,3.62474,3.6251,3.6169,3.6251,7500000.0
2007-10-26 14:44:00,3.62526,3.62716,3.61781,3.62326,7900000.0
2007-10-26 14:45:00,3.62552,3.62786,3.61431,3.62681,7140000.0
2007-10-26 14:46:00,3.6235,3.62991,3.61819,3.62295,6010000.0
2007-10-26 14:47:00,3.61944,3.62579,3.61531,3.62435,7510000.0
2007-10-26 14:48:00,3.62359,3.62505,3.61632,3.62336,5260000.0
2007-10-26 14:49:00,3.6263,3.6263,3.61758,3.62465,5280000.0
2007-10-26 14:50:00,3.62033,3.62575,3.61855,3.62455,8650000.0
2007-10-26 14:51:00,3.62123,3.62646,3.62039,3.62039,4150000.0
2007-10-26 14:52:00,3.62582,3.62582,3.61551,3.61744,5260000.0
2007-10-26 14:53:00,3.62278,3.62385,3.61615,3.61923,6380000.0
2007-10-26 14:54:00,3.62041,3.62603,3.61995,3.62578,5640000.0
2007-10-26 14:55:00,3.62589,3.62589,3.61313,3.62262,6760000.0
2007-10-26 14:56:00,3.61653,3.6244,3.61526,3.61584,6010000.0
2007-10-26 14:57:00,3.61951,3.62439,3.61362,3.62439,6390000.0
2007-10-26 14:58:00,3.6157,3.6263,3.61334,3.61695,4520000.0
2007-10-26 14:59:00,3.62232,3.62264,3.6096,3.61124,11650000.0
2007-10-26 15:00:00,3.62552,3.62575,3.61759,3.6219,9030000.0
2007-10-26 15:01:00,3.62559,3.62619,3.61939,3.62317,8260000.0
2007-10-26 15:02:00,3.6203,3.62646,3.61737,3.62605,7140000.0
2007-10-26 15:03:00,3.62545,3.62545,3.61525,3.61626,6380000.0
2007-10-26 15:04:00,3.62369,3.62636,3.61335,3.62567,8650000.0
2007-10-26 15:05:00,3.61953,3.62661,3.61515,3.62661,4890000.0
2007-10-26 15:06:00,3.62269,3.62948,3.61877,3.62392,7890000.0
2007-10-26 15:07:00,3.62003,3.62998,3.62003,3.62668,4520000.0
2007-10-26 15:08:00,3.62629,3.62764,3.62238,3.62238,5260000.0
2007-10-26 15:09:00,3.62764,3.62776,3.618,3.618,6020000.0
2007-10-26 15:10:00,3.62689,3.62689,3.61712,3.62682,7880000.0
2007-10-26 15:11:00,3.61563,3.62658,3.61563,3.62313,5260000.0
2007-10-26 15:12:00,3.62203,3.62705,3.62203,3.62705,6000000.0
2007-10-26 15:13:00,3.62527,3.62527,3.61274,3.61761,4510000.0
2007-10-26 15:14:00,3.62377,3.6273,3.61613,3.62446,13900000.0
2007-10-26 15:15:00,3.62328,3.62602,3.62025,3.62025,4880000.0
2007-10-26 15:16:00,3.62133,3.62725,3.61665,3.62725,4520000.0
2007-10-26 15:17:00,3.6261,3.6261,3.61429,3.62608,9760000.0
2007-10-26 15:18:00,3.6232,3.62668,3.61678,3.62425,6020000.0
2007-10-26 15:19:00,3.62027,3.62472,3.61634,3.61717,4880000.0
2007-10-26 15:20:00,3.62686,3.62686,3.61752,3.62225,4150000.0
2007-10-26 15:21:00,3.62097,3.62513,3.61129,3.62136,9380000.0
2007-10-26 15:22:00,3.62138,3.62548,3.62007,3.62545,4140000.0
2007-10-26 15:23:00,3.62511,3.62557,3.61399,3.62537,6770000.0
2007-10-26 15:24:00,3.62152,3.62618,3.61281,3.62319,5650000.0
2007-10-26 15:25:00,3.62552,3.62552,3.61923,3.62054,4510000.0
2007-10-26 15:26:00,3.62525,3.62746,3.61719,3.6261,6390000.0
2007-10-26 15:27:00,3.62091,3.626,3.61385,3.62193,10890000.0
2007-10-26 15:28:00,3.62281,3.62383,3.61903,3.62248,4880000.0
2007-10-26 15:29:00,3.62117,3.62463,3.61593,3.61654,5630000.0
2007-10-26 15:30:00,3.62622,3.62635,3.62123,3.62123,7900000.0
2007-10-26 15:31:00,3.62282,3.62571,3.61506,3.61924,7140000.0
2007-10-26 15:32:00,3.62367,3.62514,3.61595,3.62514,4880000.0
2007-10-26 15:33:00,3.62562,3.62562,3.61876,3.62393,4510000.0
2007-10-26 15:34:00,3.62133,3.6243,3.61673,3.62156,6030000.0
2007-10-26 15:35:00,3.61869,3.62333,3.61589,3.61687,6390000.0
2007-10-26 15:36:00,3.62202,3.62202,3.61198,3.61776,6760000.0
2007-10-26 15:37:00,3.6214,3.6214,3.61168,3.61168,4890000.0
2007-10-26 15:38:00,3.61715,3.62039,3.6121,3.62014,6020000.0
2007-10-26 15:39:00,3.62093,3.62108,3.61659,3.62103,6000000.0
2007-10-26 15:40:00,3.62102,3.62165,3.61198,3.6216,6020000.0
2007-10-26 15:41:00,3.62056,3.62696,3.6144,3.62515,7900000.0
2007-10-26 15:42:00,3.61723,3.62301,3.61568,3.61568,6000000.0
2007-10-26 15:43:00,3.61289,3.62203,3.61289,3.62139,4510000.0
2007-10-26 15:44:00,3.61996,3.62277,3.61206,3.62277,7510000.0
2007-10-26 15:45:00,3.61902,3.62375,3.61361,3.62375,3770000.0
2007-10-26 15:46:00,3.62456,3.62456,3.60968,3.62179,4150000.0
2007-10-26 15:47:00,3.61399,3.62329,3.61399,3.61963,5280000.0
2007-10-26 15:48:00,3.62148,3.62483,3.61592,3.62153,6020000.0
2007-10-26 15:49:00,3.61665,3.62214,3.6111,3.61838,4510000.0
2007-10-26 15:50:00,3.62359,3.62552,3.61868,3.62552,3780000.0
2007-10-26 15:51:00,3.61911,3.62221,3.6173,3.62221,6770000.0
2007-10-26 15:52:00,3.62079,3.62539,3.61851,3.62539,5640000.0
2007-10-26 15:53:00,3.61934,3.62605,3.61547,3.6212,8260000.0
2007-10-26 15:54:00,3.61916,3.62604,3.6176,3.62085,6400000.0
2007-10-26 15:55:00,3.62307,3.62415,3.61657,3.62345,4140000.0
2007-10-26 15:56:00,3.62356,3.62361,3.61786,3.62262,5630000.0
2007-10-26 15:57:00,3.61872,3.62424,3.6164,3.62424,4520000.0
2007-10-26 15:58:00,3.62195,3.62356,3.6183,3.62056,7140000.0
2007-10-26 15:59:00,3.61945,3.62363,3.61682,3.62363,9780000.0
2007-10-26 16:00:00,3.62317,3.62317,3.61698,3.6216,5630000.0
2007-10-26 16:01:00,3.6196,3.6229,3.61227,3.61727,8650000.0
2007-10-26 16:02:00,3.61837,3.62272,3.61837,3.62209,5260000.0
2007-10-26 16:03:00,3.61672,3.62248,3.61672,3.62248,4520000.0
2007-10-26 16:04:00,3.61854,3.6229,3.61148,3.6229,6010000.0
2007-10-26 16:05:00,3.61814,3.62244,3.61729,3.6217,5270000.0
2007-10-26 16:06:00,3.62409,3.62551,3.61177,3.618,9020000.0
2007-10-26 16:07:00,3.61996,3.62394,3.61725,3.62394,4510000.0
2007-10-26 16:08:00,3.61823,3.62295,3.61357,3.62252,6020000.0
2007-10-26 16:09:00,3.6191,3.62219,3.61416,3.61541,7140000.0
2007-10-26 16:10:00,3.6227,3.6227,3.60972,3.62094,12010000.0
2007-10-26 16:11:00,3.62146,3.62146,3.61582,3.61912,6030000.0
2007-10-26 16:12:00,3.61273,3.61961,3.61067,3.61576,8260000.0
2007-10-26 16:13:00,3.61802,3.62053,3.61489,3.62053,6390000.0
2007-10-26 16:14:00,3.62,3.621,3.6104,3.61954,4510000.0
2007-10-26 16:15:00,3.61685,3.61955,3.61312,3.61312,3770000.0
2007-10-26 16:16:00,3.62081,3.62081,3.61373,3.61933,6760000.0
2007-10-26 16:17:00,3.6155,3.61977,3.61412,3.61887,4510000.0
2007-10-26 16:18:00,3.61437,3.62165,3.61149,3.61734,9390000.0
2007-10-26 16:19:00,3.61772,3.61872,3.61488,3.61872,4890000.0
2007-10-26 16:20:00,3.6136,3.61824,3.60993,3.61455,6390000.0
2007-10-26 16:21:00,3.61819,3.61819,3.61079,3.61298,6010000.0
2007-10-26 16:22:00,3.6142,3.61662,3.60797,3.61398,4880000.0
2007-10-26 16:23:00,3.61483,3.61537,3.61128,3.61442,6390000.0
2007-10-26 16:24:00,3.61079,3.61405,3.6074,3.61405,7140000.0
2007-10-26 16:25:00,3.61279,3.61279,3.6066,3.61194,4880000.0
2007-10-26 16:26:00,3.61249,3.61249,3.60076,3.61152,4890000.0
2007-10-26 16:27:00,3.6079,3.6124,3.60283,3.61196,11280000.0
2007-10-26 16:28:00,3.61305,3.61387,3.60631,3.61221,7510000.0
2007-10-26 16:29:00,3.61391,3.61391,3.60762,3.61075,4520000.0
2007-10-26 16:30:00,3.61367,3.61367,3.6066,3.60945,7130000.0
2007-10-26 16:31:00,3.61208,3.61331,3.60449,3.60794,11270000.0
2007-10-26 16:32:00,3.61263,3.61263,3.60688,3.60981,5260000.0
2007-10-26 16:33:00,3.61034,3.61223,3.60572,3.61223,5640000.0
2007-10-26 16:34:00,3.61032,3.61153,3.59988,3.61153,4890000.0
2007-10-26 16:35:00,3.61003,3.61149,3.60207,3.60207,10920000.0
2007-10-26 16:36:00,3.61187,3.61195,3.60276,3.60276,7880000.0
2007-10-26 16:37:00,3.60813,3.6122,3.60447,3.60447,6380000.0
2007-10-26 16:38:00,3.6061,3.61039,3.59997,3.60981,10150000.0
2007-10-26 16:39:00,3.60668,3.61057,3.60174,3.60788,6770000.0
2007-10-26 16:40:00,3.60909,3.60979,3.59915,3.60979,4890000.0
2007-10-26 16:41:00,3.60476,3.6089,3.5991,3.6089,7500000.0
2007-10-26 16:42:00,3.6037,3.6087,3.59779,3.6087,5630000.0
2007-10-26 16:43:00,3.60476,3.60979,3.60217,3.60916,4140000.0
2007-10-26 16:44:00,3.60524,3.61014,3.60005,3.61014,5630000.0
2007-10-26 16:45:00,3.60807,3.61089,3.60097,3.60693,6760000.0
2007-10-26 16:46:00,3.6028,3.61159,3.6028,3.61082,6400000.0
2007-10-26 16:47:00,3.60701,3.61208,3.60488,3.60553,7510000.0
2007-10-26 16:48:00,3.60143,3.6109,3.60143,3.60948,5250000.0
2007-10-26 16:49:00,3.61085,3.61203,3.60014,3.60921,8270000.0
2007-10-26 16:50:00,3.61273,3.61273,3.60626,3.61196,4510000.0
2007-10-26 16:51:00,3.61198,3.61198,3.59746,3.60954,7130000.0
2007-10-26 16:52:00,3.60273,3.61161,3.60147,3.61157,7140000.0
2007-10-26 16:53:00,3.6116,3.61196,3.60661,3.60661,4890000.0
2007-10-26 16:54:00,3.60207,3.6115,3.60207,3.60879,5650000.0
2007-10-26 16:55:00,3.61194,3.61194,3.59856,3.61016,5630000.0
2007-10-26 16:56:00,3.60724,3.61147,3.60226,3.60269,6750000.0
2007-10-26 16:57:00,3.61011,3.61291,3.60258,3.60258,4510000.0
2007-10-26 16:58:00,3.60803,3.61269,3.60603,3.61195,5280000.0
2007-10-26 16:59:00,3.61274,3.61274,3.60359,3.61025,8660000.0
2007-10-26 17:00:00,3.61152,3.61152,3.60351,3.60351,7520000.0
2007-10-26 17:01:00,3.61273,3.61273,3.60011,3.61107,7520000.0
2007-10-26 17:02:00,3.60613,3.61213,3.6037,3.60668,5270000.0
2007-10-26 17:03:00,3.60855,3.61133,3.60357,3.60875,4510000.0
2007-10-26 17:04:00,3.60995,3.61372,3.6037,3.60734,6750000.0
2007-10-26 17:05:00,3.60726,3.61478,3.60657,3.61014,5260000.0
2007-10-26 17:06:00,3.61363,3.61363,3.60313,3.60427,7510000.0
2007-10-26 17:07:00,3.61194,3.61426,3.60608,3.61407,7900000.0
2007-10-26 17:08:00,3.60821,3.61446,3.60157,3.61446,6380000.0
2007-10-26 17:09:00,3.61431,3.61431,3.59987,3.6121,7900000.0
2007-10-26 17:10:00,3.61338,3.61343,3.60545,3.61343,5260000.0
2007-10-26 17:11:00,3.60965,3.61703,3.60532,3.6121,6390000.0
2007-10-26 17:12:00,3.61634,3.61638,3.60778,3.61116,6010000.0
2007-10-26 17:13:00,3.61518,3.61518,3.60731,3.60814,5260000.0
2007-10-26 17:14:00,3.61319,3.61907,3.61062,3.6132,12400000.0
2007-10-26 17:15:00,3.61503,3.61503,3.60525,3.60816,11270000.0
2007-10-26 17:16:00,3.6075,3.6125,3.60312,3.6125,7880000.0
2007-10-26 17:17:00,3.61374,3.61548,3.60847,3.60847,6010000.0
2007-10-26 17:18:00,3.61185,3.61357,3.60243,3.60495,4140000.0
2007-10-26 17:19:00,3.60535,3.61629,3.60535,3.6148,4890000.0
2007-10-26 17:20:00,3.61481,3.61481,3.60549,3.61405,4510000.0
2007-10-26 17:21:00,3.61391,3.61659,3.605,3.6124,6020000.0
2007-10-26 17:22:00,3.61121,3.61729,3.60535,3.6159,10540000.0
2007-10-26 17:23:00,3.61548,3.61578,3.60953,3.61542,5260000.0
2007-10-26 17:24:00,3.61134,3.6168,3.60937,3.61572,10150000.0
2007-10-26 17:25:00,3.60924,3.61391,3.60277,3.60557,7890000.0
2007-10-26 17:26:00,3.61691,3.61691,3.6089,3.61596,5640000.0
2007-10-26 17:27:00,3.61512,3.61512,3.60752,3.61043,8270000.0
2007-10-26 17:28:00,3.61329,3.61502,3.60418,3.61451,7510000.0
2007-10-26 17:29:00,3.61341,3.61489,3.60371,3.61489,7140000.0
2007-10-26 17:30:00,3.61591,3.61808,3.60632,3.60632,6380000.0
2007-10-26 17:31:00,3.61469,3.61469,3.6056,3.6085,6770000.0
2007-10-26 17:32:00,3.60955,3.61447,3.60824,3.61307,6400000.0
2007-10-26 17:33:00,3.61246,3.61478,3.60446,3.61476,12030000.0
2007-10-26 17:34:00,3.60511,3.61244,3.60495,3.60632,4510000.0
2007-10-26 17:35:00,3.61373,3.6145,3.60234,3.6145,9390000.0
2007-10-26 17:36:00,3.60812,3.61264,3.60296,3.60528,4140000.0
2007-10-26 17:37:00,3.60566,3.61095,3.60142,3.60666,6390000.0
2007-10-26 17:38:00,3.60271,3.61719,3.60183,3.6128,13180000.0
2007-10-26 17:39:00,3.61117,3.61436,3.60449,3.60758,8270000.0
2007-10-26 17:40:00,3.60898,3.61353,3.60137,3.60914,9780000.0
2007-10-26 17:41:00,3.6125,3.6125,3.60165,3.60702,5640000.0
2007-10-26 17:42:00,3.60348,3.61307,3.60348,3.60852,10910000.0
2007-10-26 17:43:00,3.60725,3.61485,3.60223,3.60999,14270000.0
2007-10-26 17:44:00,3.61108,3.61165,3.6039,3.60623,4510000.0
2007-10-26 17:45:00,3.60629,3.61138,3.60345,3.61124,8270000.0
2007-10-26 17:46:00,3.60468,3.61104,3.60423,3.61104,4890000.0
2007-10-26 17:47:00,3.60763,3.61266,3.60667,3.61026,6770000.0
2007-10-26 17:48:00,3.61291,3.61291,3.60789,3.60789,4510000.0
2007-10-26 17:49:00,3.6108,3.61257,3.60752,3.6104,4510000.0
2007-10-26 17:50:00,3.61079,3.61423,3.60381,3.60915,7520000.0
2007-10-26 17:51:00,3.60278,3.61004,3.60092,3.60748,7510000.0
2007-10-26 17:52:00,3.61171,3.61239,3.6072,3.61111,7140000.0
2007-10-26 17:53:00,3.61134,3.61173,3.60439,3.61134,5640000.0
2007-10-26 17:54:00,3.611,3.61329,3.60247,3.61219,6380000.0
2007-10-26 17:55:00,3.60852,3.61215,3.60094,3.61189,9030000.0
2007-10-26 17:56:00,3.61146,3.61348,3.60156,3.60716,7500000.0
2007-10-26 17:57:00,3.60628,3.61127,3.59989,3.60689,9020000.0
2007-10-26 17:58:00,3.6117,3.61483,3.6037,3.61211,9020000.0
2007-10-26 17:59:00,3.61042,3.61179,3.59876,3.61179,10160000.0
2007-10-26 18:00:00,3.61227,3.61284,3.60306,3.60727,14650000.0
2007-10-26 18:01:00,3.61268,3.61288,3.60616,3.60616,4510000.0
2007-10-26 18:02:00,3.61192,3.61192,3.60065,3.6117,10890000.0
2007-10-26 18:03:00,3.61155,3.61205,3.60216,3.60344,5260000.0
2007-10-26 18:04:00,3.60775,3.61279,3.6012,3.60648,9780000.0
2007-10-26 18:05:00,3.61394,3.61825,3.60614,3.61571,9400000.0
2007-10-26 18:06:00,3.60922,3.61583,3.60451,3.61534,7510000.0
2007-10-26 18:07:00,3.61026,3.61509,3.60815,3.60815,5260000.0
2007-10-26 18:08:00,3.60871,3.61411,3.60412,3.61411,7520000.0
2007-10-26 18:09:00,3.61298,3.61511,3.61045,3.61475,5250000.0
2007-10-26 18:10:00,3.61427,3.61427,3.60355,3.61329,5260000.0
2007-10-26 18:11:00,3.61501,3.61501,3.60985,3.61049,4510000.0
2007-10-26 18:12:00,3.61385,3.61385,3.60377,3.61181,9410000.0
2007-10-26 18:13:00,3.6147,3.61554,3.60954,3.60954,4140000.0
2007-10-26 18:14:00,3.6149,3.6149,3.60522,3.61314,11270000.0
2007-10-26 18:15:00,3.60919,3.61457,3.60514,3.61445,7890000.0
2007-10-26 18:16:00,3.60512,3.61452,3.60512,3.60922,7910000.0
2007-10-26 18:17:00,3.61215,3.61476,3.61043,3.61476,4510000.0
2007-10-26 18:18:00,3.61073,3.61417,3.60851,3.61417,5250000.0
2007-10-26 18:19:00,3.61086,3.61791,3.60756,3.61058,6390000.0
2007-10-26 18:20:00,3.60859,3.61177,3.60672,3.60672,4140000.0
2007-10-26 18:22:00,3.61456,3.61456,3.60661,3.61323,6760000.0
2007-10-26 18:23:00,3.61421,3.61568,3.60979,3.61067,4510000.0
2007-10-26 18:24:00,3.6136,3.6136,3.60223,3.61254,15410000.0
2007-10-26 18:25:00,3.60704,3.61209,3.60227,3.60498,7140000.0
2007-10-26 18:26:00,3.61102,3.61197,3.60257,3.60653,8660000.0
2007-10-26 18:27:00,3.6038,3.61088,3.6038,3.61088,4510000.0
2007-10-26 18:28:00,3.61112,3.61112,3.6051,3.60957,4510000.0
2007-10-26 18:29:00,3.61251,3.61428,3.6036,3.61108,7880000.0
2007-10-26 18:30:00,3.611,3.61157,3.60438,3.61111,6760000.0
2007-10-26 18:31:00,3.6049,3.61131,3.6049,3.60954,4520000.0
2007-10-26 18:32:00,3.61036,3.612,3.60164,3.60164,5260000.0
2007-10-26 18:33:00,3.60336,3.60958,3.59928,3.60862,7140000.0
2007-10-26 18:34:00,3.60075,3.61017,3.60075,3.60945,6000000.0
2007-10-26 18:35:00,3.60324,3.61298,3.60324,3.61135,8650000.0
2007-10-26 18:36:00,3.60439,3.6093,3.59984,3.6093,5250000.0
2007-10-26 18:37:00,3.60334,3.60789,3.60066,3.60546,10530000.0
2007-10-26 18:38:00,3.60463,3.61002,3.60366,3.60473,10520000.0
2007-10-26 18:39:00,3.60914,3.60918,3.5981,3.60918,7140000.0
2007-10-26 18:40:00,3.60441,3.61296,3.60441,3.60844,5260000.0
2007-10-26 18:41:00,3.60887,3.61103,3.60422,3.6098,6000000.0
2007-10-26 18:42:00,3.60586,3.61224,3.60314,3.60654,7890000.0
2007-10-26 18:43:00,3.60894,3.60894,3.60378,3.6073,5250000.0
2007-10-26 18:44:00,3.60862,3.61034,3.60051,3.61024,4510000.0
2007-10-26 18:45:00,3.6046,3.60913,3.59857,3.60895,6770000.0
2007-10-26 18:46:00,3.60626,3.61053,3.59979,3.60888,7890000.0
2007-10-26 18:47:00,3.60835,3.60976,3.59976,3.60961,5640000.0
2007-10-26 18:48:00,3.60366,3.60926,3.60366,3.60817,6390000.0
2007-10-26 18:49:00,3.60329,3.60831,3.59883,3.60747,5270000.0
2007-10-26 18:50:00,3.60456,3.60875,3.59788,3.60388,6780000.0
2007-10-26 18:51:00,3.60867,3.61006,3.59848,3.60279,5630000.0
2007-10-26 18:52:00,3.60484,3.61121,3.60134,3.61006,6770000.0
2007-10-26 18:53:00,3.60521,3.61096,3.60084,3.60084,8640000.0
2007-10-26 18:54:00,3.60964,3.61095,3.60522,3.6077,9760000.0
2007-10-26 18:55:00,3.60051,3.61007,3.60051,3.60626,4520000.0
2007-10-26 18:56:00,3.60532,3.61044,3.60432,3.60909,4890000.0
2007-10-26 18:57:00,3.60911,3.60911,3.59901,3.60321,4140000.0
2007-10-26 18:58:00,3.60651,3.61084,3.59986,3.60873,6770000.0
2007-10-26 18:59:00,3.60595,3.61129,3.60477,3.6055,6390000.0
2007-10-26 19:00:00,3.60931,3.60931,3.59653,3.6046,10140000.0
2007-10-26 19:01:00,3.60909,3.61032,3.60092,3.60657,5260000.0
2007-10-26 19:02:00,3.60642,3.61001,3.6041,3.6077,6390000.0
2007-10-26 19:03:00,3.59763,3.60785,3.59763,3.6059,6000000.0
2007-10-26 19:05:00,3.60814,3.60951,3.59905,3.60753,5630000.0
2007-10-26 19:06:00,3.6082,3.6082,3.59892,3.60635,5250000.0
2007-10-26 19:07:00,3.60486,3.60996,3.60014,3.60793,6770000.0
2007-10-26 19:08:00,3.60645,3.61065,3.59973,3.60407,6390000.0
2007-10-26 19:09:00,3.60217,3.60821,3.60155,3.60155,6020000.0
2007-10-26 19:10:00,3.60451,3.60802,3.59659,3.60303,6010000.0
2007-10-26 19:11:00,3.60292,3.60671,3.59773,3.60609,4890000.0
2007-10-26 19:12:00,3.60637,3.60695,3.59518,3.60695,7540000.0
2007-10-26 19:13:00,3.60728,3.60927,3.60364,3.60661,4890000.0
2007-10-26 19:15:00,3.61032,3.61032,3.60092,3.60502,6380000.0
2007-10-26 19:16:00,3.60081,3.60567,3.59632,3.59726,7140000.0
2007-10-26 19:17:00,3.59751,3.60879,3.59751,3.60755,7140000.0
2007-10-26 19:18:00,3.60098,3.60873,3.59862,3.60873,4140000.0
2007-10-26 19:19:00,3.60734,3.60824,3.60109,3.6027,4510000.0
2007-10-26 19:20:00,3.5965,3.60885,3.5965,3.60242,7510000.0
2007-10-26 19:21:00,3.60587,3.60748,3.59828,3.60748,4890000.0
2007-10-26 19:22:00,3.60932,3.60932,3.59918,3.60599,9010000.0
2007-10-26 19:23:00,3.60736,3.60736,3.60173,3.60185,4880000.0
2007-10-26 19:24:00,3.60802,3.60802,3.60087,3.60621,6390000.0
2007-10-26 19:25:00,3.60247,3.60745,3.5963,3.60552,6010000.0
2007-10-26 19:26:00,3.60262,3.61248,3.59882,3.60822,7510000.0
2007-10-26 19:27:00,3.60673,3.60827,3.59976,3.60473,5250000.0
2007-10-26 19:28:00,3.60321,3.60868,3.60261,3.6061,5630000.0
2007-10-26 19:29:00,3.60571,3.60797,3.59921,3.59956,7890000.0
2007-10-26 19:30:00,3.60531,3.6125,3.60211,3.60787,12760000.0
2007-10-26 19:31:00,3.60706,3.60706,3.59893,3.60623,5630000.0
2007-10-26 19:32:00,3.60139,3.6064,3.60139,3.60584,4150000.0
2007-10-26 19:33:00,3.60584,3.60584,3.60031,3.60157,4890000.0
2007-10-26 19:34:00,3.60687,3.60805,3.60657,3.60657,4510000.0
2007-10-26 19:35:00,3.60299,3.60826,3.59856,3.60187,6020000.0
2007-10-26 19:37:00,3.60282,3.60882,3.59857,3.607,5630000.0
2007-10-26 19:38:00,3.60416,3.60692,3.6002,3.6002,4140000.0
2007-10-26 19:39:00,3.60602,3.60602,3.59543,3.59582,7130000.0
2007-10-26 19:40:00,3.60337,3.60895,3.60225,3.60754,5640000.0
2007-10-26 19:41:00,3.60794,3.60806,3.59865,3.60739,5260000.0
2007-10-26 19:42:00,3.60159,3.60671,3.59764,3.60109,6770000.0
2007-10-26 19:43:00,3.60198,3.60863,3.59779,3.59779,4140000.0
2007-10-26 19:44:00,3.60213,3.60685,3.60095,3.60685,6390000.0
2007-10-26 19:45:00,3.60112,3.61052,3.60112,3.61052,15410000.0
2007-10-26 19:47:00,3.60512,3.60512,3.59866,3.59918,7130000.0
2007-10-26 19:48:00,3.60679,3.60691,3.60174,3.60547,5270000.0
2007-10-26 19:49:00,3.60099,3.60591,3.59665,3.59665,4880000.0
2007-10-26 19:50:00,3.59988,3.60684,3.59741,3.60606,4510000.0
2007-10-26 19:51:00,3.59689,3.60533,3.59689,3.60422,3770000.0
2007-10-26 19:52:00,3.60562,3.60754,3.60179,3.6027,5260000.0
2007-10-26 19:53:00,3.60353,3.60817,3.60226,3.60226,4890000.0
2007-10-26 19:54:00,3.60139,3.60689,3.60138,3.60526,5630000.0
2007-10-26 19:55:00,3.59912,3.60557,3.59912,3.60541,3380000.0
2007-10-26 19:56:00,3.60699,3.60699,3.59983,3.60598,5640000.0
2007-10-26 19:57:00,3.60654,3.60825,3.59871,3.60083,4880000.0
2007-10-26 19:58:00,3.60744,3.60764,3.60219,3.60219,5260000.0
2007-10-26 19:59:00,3.60759,3.60759,3.60201,3.60274,6000000.0
2007-10-26 20:00:00,3.60602,3.60643,3.59778,3.60519,6390000.0
2007-10-26 20:01:00,3.6067,3.60711,3.59661,3.6015,4890000.0
2007-10-26 20:02:00,3.60853,3.60938,3.60176,3.60648,6760000.0
2007-10-26 20:03:00,3.60595,3.60669,3.59713,3.59713,4510000.0
2007-10-26 20:04:00,3.60113,3.60948,3.59859,3.60779,7140000.0
2007-10-26 20:05:00,3.60127,3.60841,3.60127,3.60742,6010000.0
2007-10-26 20:06:00,3.6023,3.60596,3.59731,3.60184,4510000.0
2007-10-26 20:07:00,3.6067,3.60688,3.59871,3.60688,4510000.0
2007-10-26 20:08:00,3.59982,3.60803,3.59982,3.60573,4510000.0
2007-10-26 20:09:00,3.60605,3.60616,3.59863,3.60603,3400000.0
2007-10-26 20:10:00,3.60135,3.60415,3.59584,3.59602,3390000.0
2007-10-26 20:11:00,3.60148,3.60448,3.59724,3.6022,4510000.0
2007-10-26 20:12:00,3.60053,3.60725,3.59894,3.60107,5630000.0
2007-10-26 20:13:00,3.60631,3.60747,3.59735,3.60747,4140000.0
2007-10-26 20:14:00,3.60203,3.60723,3.59652,3.60698,10530000.0
2007-10-26 20:15:00,3.60881,3.60881,3.59844,3.60696,6760000.0
2007-10-26 20:16:00,3.60575,3.60609,3.60003,3.60609,3760000.0
2007-10-26 20:17:00,3.60374,3.60883,3.59849,3.59849,3000000.0
2007-10-26 20:18:00,3.60146,3.60937,3.6003,3.60253,7140000.0
2007-10-26 20:19:00,3.60662,3.60662,3.59722,3.6065,4150000.0
2007-10-26 20:20:00,3.60566,3.6066,3.59813,3.60233,6010000.0
2007-10-26 20:22:00,3.60706,3.60782,3.59703,3.60521,9400000.0
2007-10-26 20:24:00,3.60557,3.60637,3.5994,3.60637,3030000.0
2007-10-26 20:25:00,3.60467,3.60656,3.59882,3.59936,5260000.0
2007-10-26 20:26:00,3.60196,3.60753,3.6009,3.60553,8250000.0
2007-10-26 20:27:00,3.60141,3.60545,3.60022,3.60452,7880000.0
2007-10-26 20:28:00,3.59861,3.60851,3.59861,3.60042,6020000.0
2007-10-26 20:29:00,3.60093,3.60695,3.60059,3.60165,5270000.0
2007-10-26 20:30:00,3.60559,3.60752,3.59966,3.60747,5650000.0
2007-10-26 20:31:00,3.60402,3.61068,3.59776,3.59776,6380000.0
2007-10-26 20:32:00,3.60521,3.60602,3.59727,3.60515,4880000.0
2007-10-26 20:33:00,3.60503,3.60657,3.59644,3.60612,4520000.0
2007-10-26 20:34:00,3.60342,3.60808,3.59773,3.59773,9390000.0
2007-10-26 20:35:00,3.60671,3.607,3.60135,3.6055,4130000.0
2007-10-26 20:36:00,3.60595,3.60726,3.60304,3.60623,3760000.0
2007-10-26 20:37:00,3.604,3.60494,3.59464,3.6,6770000.0
2007-10-26 20:38:00,3.60244,3.60688,3.60096,3.60688,4130000.0
2007-10-26 20:39:00,3.6067,3.60885,3.60241,3.60713,6010000.0
2007-10-26 20:40:00,3.60167,3.60559,3.59759,3.59759,4140000.0
2007-10-26 20:41:00,3.60582,3.6085,3.59622,3.60293,5640000.0
2007-10-26 20:42:00,3.60668,3.60833,3.59599,3.60833,6020000.0
2007-10-26 20:43:00,3.60815,3.60856,3.60665,3.60665,4890000.0
2007-10-26 20:44:00,3.60032,3.60575,3.59351,3.60575,8660000.0
2007-10-26 20:45:00,3.60959,3.60959,3.59815,3.59815,7510000.0
2007-10-26 20:46:00,3.5972,3.60815,3.5972,3.60271,4140000.0
2007-10-26 20:47:00,3.60223,3.60666,3.60023,3.60139,4510000.0
2007-10-26 20:48:00,3.60426,3.60426,3.59369,3.59638,4510000.0
2007-10-26 20:49:00,3.60684,3.60748,3.59999,3.60651,5250000.0
2007-10-26 20:50:00,3.6039,3.60654,3.60143,3.60654,3010000.0
2007-10-26 20:51:00,3.60479,3.60814,3.60091,3.60741,5250000.0
2007-10-26 20:52:00,3.60195,3.60728,3.5963,3.59953,9400000.0
2007-10-26 20:53:00,3.60176,3.60695,3.59377,3.59908,9020000.0
2007-10-26 20:54:00,3.60642,3.60664,3.60182,3.60537,3010000.0
2007-10-26 20:55:00,3.60628,3.60696,3.59924,3.60183,6390000.0
2007-10-26 20:56:00,3.60055,3.60586,3.59671,3.59671,3010000.0
2007-10-26 20:57:00,3.60192,3.60781,3.59809,3.60688,4890000.0
2007-10-26 20:58:00,3.60654,3.60654,3.59702,3.60624,8640000.0
2007-10-26 20:59:00,3.60545,3.60547,3.60032,3.60067,4520000.0
2007-10-26 21:00:00,3.60743,3.61159,3.60336,3.60771,7520000.0
2007-10-26 21:01:00,3.6051,3.6051,3.59446,3.59625,4890000.0
2007-10-26 21:02:00,3.60649,3.60651,3.60479,3.60651,3770000.0
2007-10-26 21:03:00,3.60291,3.60696,3.60207,3.60406,5640000.0
2007-10-26 21:04:00,3.60674,3.60674,3.59712,3.59742,5650000.0
2007-10-26 21:05:00,3.59776,3.60656,3.59776,3.59829,3760000.0
2007-10-26 21:06:00,3.60112,3.60688,3.59968,3.60688,9400000.0
2007-10-26 21:07:00,3.60645,3.60664,3.60098,3.60492,4520000.0
2007-10-26 21:08:00,3.60644,3.60666,3.59693,3.59943,4880000.0
2007-10-26 21:09:00,3.60177,3.60778,3.60177,3.60614,7140000.0
2007-10-26 21:10:00,3.60639,3.60639,3.59426,3.60252,4510000.0
2007-10-26 21:11:00,3.60662,3.60662,3.59988,3.60597,5270000.0
2007-10-26 21:12:00,3.60164,3.60594,3.60058,3.60206,9770000.0
2007-10-26 21:13:00,3.59871,3.61,3.59871,3.60561,6020000.0
2007-10-26 21:15:00,3.6038,3.61043,3.60223,3.60533,8260000.0
2007-10-26 21:16:00,3.60485,3.60677,3.59913,3.60483,5270000.0
2007-10-26 21:17:00,3.60541,3.60754,3.59763,3.60683,4890000.0
2007-10-26 21:19:00,3.60318,3.60637,3.60318,3.60637,4520000.0
2007-10-26 21:20:00,3.60582,3.60794,3.59887,3.60261,5630000.0
2007-10-26 21:21:00,3.60357,3.60773,3.59813,3.60542,5270000.0
2007-10-26 21:22:00,3.60527,3.60689,3.60134,3.60134,4890000.0
2007-10-26 21:25:00,3.60544,3.60744,3.60282,3.60702,4910000.0
2007-10-26 21:26:00,3.60283,3.60583,3.60168,3.60249,2640000.0
2007-10-26 21:27:00,3.60696,3.60709,3.60125,3.60532,3770000.0
2007-10-26 21:28:00,3.60434,3.60434,3.59554,3.6002,3010000.0
2007-10-26 21:29:00,3.60737,3.60936,3.602,3.602,4900000.0
2007-10-26 21:30:00,3.60366,3.60941,3.59792,3.60674,4520000.0
2007-10-26 21:31:00,3.60163,3.60968,3.5989,3.60528,5650000.0
2007-10-26 21:32:00,3.60676,3.60676,3.59703,3.60655,7140000.0
2007-10-26 21:33:00,3.60112,3.60813,3.5968,3.59972,5270000.0
2007-10-26 21:34:00,3.60661,3.60661,3.60133,3.60604,4140000.0
2007-10-26 21:36:00,3.60196,3.60904,3.59862,3.59862,5260000.0
2007-10-26 21:37:00,3.60208,3.6064,3.59672,3.60506,6790000.0
2007-10-26 21:38:00,3.60489,3.60588,3.59639,3.60579,3020000.0
2007-10-26 21:39:00,3.59554,3.60673,3.59554,3.60673,3010000.0
2007-10-26 21:40:00,3.60311,3.60849,3.599,3.60563,6780000.0
2007-10-26 21:41:00,3.60473,3.60641,3.60172,3.60617,3770000.0
2007-10-26 21:42:00,3.6048,3.60499,3.59912,3.60037,4520000.0
2007-10-26 21:44:00,3.60219,3.60809,3.60077,3.60626,8660000.0
2007-10-26 21:45:00,3.60873,3.60873,3.5977,3.60511,9020000.0
2007-10-26 21:46:00,3.60209,3.60725,3.60194,3.60702,3380000.0
2007-10-26 21:48:00,3.60694,3.60703,3.59742,3.60682,4890000.0
2007-10-26 21:49:00,3.60516,3.60664,3.59988,3.60128,5650000.0
2007-10-26 21:50:00,3.60583,3.60678,3.60167,3.60167,4140000.0
2007-10-26 21:51:00,3.60702,3.60707,3.60659,3.60681,2630000.0
2007-10-26 21:52:00,3.60587,3.60677,3.60029,3.60631,2270000.0
2007-10-26 21:53:00,3.60673,3.6068,3.59987,3.60152,6010000.0
2007-10-26 21:54:00,3.59968,3.60644,3.59942,3.60199,6390000.0
2007-10-26 21:55:00,3.60532,3.60662,3.59921,3.6048,7510000.0
2007-10-26 21:56:00,3.60515,3.60655,3.6051,3.60655,5630000.0
2007-10-26 21:57:00,3.60621,3.60621,3.6052,3.6052,1500000.0
2007-10-26 21:58:00,3.6059,3.6059,3.59583,3.60442,4140000.0
2007-10-26 21:59:00,3.60587,3.60669,3.59713,3.60651,9790000.0
2007-10-26 22:00:00,3.60471,3.60845,3.60183,3.60669,7140000.0
2007-10-26 22:01:00,3.60548,3.60728,3.60153,3.60153,4510000.0
2007-10-26 22:02:00,3.60647,3.607,3.60168,3.60675,4520000.0
2007-10-26 22:03:00,3.6054,3.60663,3.60202,3.60657,6380000.0
2007-10-26 22:04:00,3.60642,3.60662,3.60023,3.60023,4150000.0
2007-10-26 22:05:00,3.60553,3.60691,3.60127,3.60691,2250000.0
2007-10-26 22:06:00,3.60707,3.60707,3.59671,3.60113,4880000.0
2007-10-26 22:08:00,3.60575,3.60606,3.59738,3.60606,4890000.0
2007-10-26 22:09:00,3.60676,3.60694,3.60152,3.60666,5260000.0
2007-10-26 22:10:00,3.60533,3.60684,3.59714,3.60505,5650000.0
2007-10-26 22:11:00,3.6046,3.60619,3.59342,3.60469,6760000.0
2007-10-26 22:12:00,3.59878,3.60822,3.59878,3.60695,4520000.0
2007-10-26 22:13:00,3.60594,3.60685,3.59949,3.59949,4890000.0
2007-10-26 22:14:00,3.60669,3.60669,3.59742,3.606,4910000.0
2007-10-26 22:15:00,3.60383,3.60758,3.59714,3.59747,4520000.0
2007-10-26 22:16:00,3.60423,3.60469,3.59646,3.59646,2250000.0
2007-10-26 22:18:00,3.60487,3.60551,3.59994,3.60073,4150000.0
2007-10-26 22:20:00,3.60232,3.60764,3.60229,3.60229,4880000.0
2007-10-26 22:21:00,3.60203,3.60748,3.5993,3.60229,4510000.0
2007-10-26 22:24:00,3.6063,3.60664,3.60206,3.60447,3750000.0
2007-10-26 22:25:00,3.60179,3.60691,3.60179,3.60489,3760000.0
2007-10-26 22:26:00,3.60114,3.60653,3.59696,3.6013,6390000.0
2007-10-26 22:27:00,3.6019,3.60836,3.6019,3.60227,4880000.0
2007-10-26 22:28:00,3.60029,3.60963,3.60029,3.60612,7890000.0
2007-10-26 22:29:00,3.60082,3.60493,3.59775,3.6008,7140000.0
2007-10-26 22:30:00,3.60451,3.61119,3.60377,3.60377,9020000.0
2007-10-26 22:33:00,3.60578,3.60578,3.60075,3.60553,5630000.0
2007-10-26 22:34:00,3.60077,3.60598,3.59561,3.60265,6000000.0
2007-10-26 22:36:00,3.60442,3.60691,3.60168,3.60414,6000000.0
2007-10-26 22:41:00,3.60616,3.60687,3.60153,3.60529,3030000.0
2007-10-26 22:42:00,3.60182,3.60612,3.60133,3.60429,4150000.0
2007-10-26 22:45:00,3.6095,3.6095,3.59578,3.60497,9770000.0
2007-10-26 22:48:00,3.60208,3.60718,3.60126,3.60159,5280000.0
2007-10-26 22:52:00,3.60633,3.60662,3.60156,3.60662,6000000.0
2007-10-26 22:53:00,3.6064,3.60816,3.60229,3.60475,4520000.0
2007-10-26 22:54:00,3.60057,3.60507,3.59789,3.60099,6770000.0
2007-10-26 22:55:00,3.60372,3.60823,3.60128,3.60128,6010000.0
2007-10-26 22:56:00,3.60153,3.60639,3.59927,3.60639,4150000.0
2007-10-26 22:57:00,3.6065,3.60722,3.60334,3.60616,4140000.0
2007-10-26 22:58:00,3.60345,3.6067,3.60345,3.6067,4130000.0
2007-10-26 22:59:00,3.60372,3.60855,3.60372,3.60735,5630000.0
2007-10-28 23:00:00,3.60334,3.61043,3.59974,3.59974,7910000.0
2007-10-28 23:02:00,3.607,3.60806,3.60278,3.60681,6020000.0
2007-10-28 23:03:00,3.60485,3.60882,3.60475,3.60786,4140000.0
2007-10-28 23:04:00,3.60677,3.60855,3.60112,3.60755,4510000.0
2007-10-28 23:05:00,3.60303,3.60748,3.60153,3.60544,4140000.0
2007-10-28 23:06:00,3.60168,3.60888,3.60168,3.60842,8260000.0
2007-10-28 23:07:00,3.60847,3.60847,3.60318,3.60757,3010000.0
2007-10-28 23:14:00,3.60299,3.61076,3.60016,3.60016,4530000.0
2007-10-28 23:15:00,3.61078,3.61126,3.60169,3.60332,5270000.0
2007-10-28 23:16:00,3.60451,3.60451,3.59753,3.60077,4140000.0
2007-10-28 23:18:00,3.60719,3.60719,3.60719,3.60719,750000.0
2007-10-28 23:19:00,3.60329,3.60892,3.59905,3.60844,5630000.0
2007-10-28 23:21:00,3.60396,3.61026,3.60059,3.60829,4510000.0
2007-10-28 23:22:00,3.60823,3.60823,3.59843,3.60692,4140000.0
2007-10-28 23:23:00,3.59867,3.60645,3.59867,3.60092,3390000.0
2007-10-28 23:24:00,3.60351,3.60852,3.59926,3.60852,5280000.0
2007-10-28 23:27:00,3.60063,3.61137,3.60063,3.60731,3780000.0
2007-10-28 23:28:00,3.60336,3.61286,3.60336,3.61008,3400000.0
2007-10-28 23:30:00,3.60979,3.61258,3.60683,3.61224,4140000.0
2007-10-28 23:31:00,3.60189,3.60898,3.5991,3.5991,4150000.0
2007-10-28 23:32:00,3.60599,3.60844,3.59892,3.60837,5260000.0
2007-10-28 23:33:00,3.60559,3.60765,3.59839,3.60433,5270000.0
2007-10-28 23:34:00,3.6002,3.61299,3.6002,3.60919,9020000.0
2007-10-28 23:35:00,3.60342,3.60741,3.59842,3.60728,3750000.0
2007-10-28 23:36:00,3.60753,3.60846,3.60333,3.60333,6010000.0
2007-10-28 23:37:00,3.60878,3.60993,3.6013,3.60869,6390000.0
2007-10-28 23:38:00,3.60809,3.60861,3.6039,3.60768,4510000.0
2007-10-28 23:39:00,3.60423,3.6085,3.59813,3.60086,3770000.0
2007-10-28 23:40:00,3.60231,3.60705,3.59929,3.59929,4510000.0
2007-10-28 23:41:00,3.60857,3.60949,3.60077,3.60949,6000000.0
2007-10-28 23:42:00,3.59887,3.60813,3.59866,3.60349,4140000.0
2007-10-28 23:43:00,3.60593,3.60697,3.60139,3.60611,4890000.0
2007-10-28 23:44:00,3.60726,3.60726,3.59856,3.59856,1510000.0
2007-10-28 23:45:00,3.61234,3.61234,3.60958,3.60958,760000.0
2007-10-28 23:46:00,3.60636,3.607,3.60636,3.607,1130000.0
2007-10-28 23:47:00,3.60665,3.60665,3.59863,3.6007,8650000.0
2007-10-28 23:48:00,3.60127,3.60645,3.60113,3.60494,3760000.0
2007-10-28 23:49:00,3.6049,3.6049,3.60048,3.60048,3000000.0
2007-10-28 23:50:00,3.60124,3.603,3.60045,3.603,1510000.0
2007-10-28 23:51:00,3.60129,3.60668,3.59722,3.60668,5630000.0
2007-10-28 23:52:00,3.59826,3.60539,3.5937,3.60539,5660000.0
2007-10-28 23:53:00,3.60023,3.60842,3.5978,3.5978,9030000.0
2007-10-28 23:54:00,3.60666,3.60666,3.60091,3.60134,6390000.0
2007-10-28 23:56:00,3.59556,3.6049,3.5921,3.60005,9030000.0
2007-10-28 23:57:00,3.59785,3.60563,3.59785,3.60563,760000.0
2007-10-28 23:58:00,3.60659,3.60707,3.59778,3.60202,3770000.0
2007-10-29 00:00:00,3.61128,3.61128,3.60052,3.60552,9030000.0
2007-10-29 00:01:00,3.59609,3.6033,3.59099,3.59547,7140000.0
2007-10-29 00:02:00,3.59267,3.60449,3.59267,3.60449,4510000.0
2007-10-29 00:03:00,3.60321,3.60321,3.59394,3.60075,4510000.0
2007-10-29 00:04:00,3.60718,3.60957,3.59875,3.59875,5250000.0
2007-10-29 00:05:00,3.60676,3.60678,3.60077,3.60193,4890000.0
2007-10-29 00:06:00,3.60564,3.60683,3.59887,3.60274,4510000.0
2007-10-29 00:07:00,3.60372,3.60879,3.60054,3.60363,6010000.0
2007-10-29 00:08:00,3.60081,3.60391,3.59808,3.59808,3750000.0
2007-10-29 00:10:00,3.60432,3.60432,3.59681,3.59681,3770000.0
2007-10-29 00:11:00,3.60466,3.60602,3.59861,3.60602,5630000.0
2007-10-29 00:12:00,3.60555,3.60599,3.59826,3.60599,4140000.0
2007-10-29 00:13:00,3.6016,3.60564,3.5961,3.60182,4140000.0
2007-10-29 00:14:00,3.60239,3.60696,3.59772,3.60696,4520000.0
2007-10-29 00:15:00,3.60609,3.60609,3.59592,3.59592,4140000.0
2007-10-29 00:16:00,3.6076,3.6076,3.59851,3.60581,3770000.0
2007-10-29 00:17:00,3.60715,3.60715,3.59805,3.59999,3750000.0
2007-10-29 00:18:00,3.60528,3.60528,3.59761,3.60026,5250000.0
2007-10-29 00:19:00,3.5981,3.60215,3.5981,3.60118,2630000.0
2007-10-29 00:20:00,3.59693,3.60642,3.59552,3.60642,4510000.0
2007-10-29 00:21:00,3.603,3.60601,3.59732,3.59732,4510000.0
2007-10-29 00:22:00,3.60263,3.60471,3.5969,3.60199,5260000.0
2007-10-29 00:23:00,3.6029,3.60736,3.59706,3.59964,5270000.0
2007-10-29 00:24:00,3.60157,3.60814,3.59839,3.59839,6390000.0
2007-10-29 00:25:00,3.60286,3.60916,3.60286,3.60815,5260000.0
2007-10-29 00:26:00,3.60246,3.60587,3.59421,3.60192,6400000.0
2007-10-29 00:27:00,3.60703,3.60703,3.59606,3.60661,4890000.0
2007-10-29 00:28:00,3.6003,3.60654,3.6003,3.6015,6010000.0
2007-10-29 00:29:00,3.60722,3.60764,3.59817,3.60601,6760000.0
2007-10-29 00:30:00,3.60802,3.6088,3.60282,3.60554,5250000.0
2007-10-29 00:31:00,3.60434,3.60575,3.60151,3.60218,3380000.0
2007-10-29 00:32:00,3.60669,3.60669,3.59812,3.59812,6770000.0
2007-10-29 00:33:00,3.60644,3.60644,3.60241,3.60241,1500000.0
2007-10-29 00:34:00,3.60731,3.60737,3.60278,3.60737,3380000.0
2007-10-29 00:36:00,3.60141,3.60547,3.59454,3.60547,6760000.0
2007-10-29 00:37:00,3.60204,3.60647,3.60204,3.60569,2640000.0
2007-10-29 00:38:00,3.6066,3.60678,3.60575,3.60575,3010000.0
2007-10-29 00:39:00,3.60016,3.60348,3.59144,3.60263,8630000.0
2007-10-29 00:40:00,3.60598,3.60738,3.59791,3.60234,7890000.0
2007-10-29 00:41:00,3.59611,3.60613,3.59611,3.60613,4890000.0
2007-10-29 00:42:00,3.59208,3.60498,3.59208,3.60498,4150000.0
2007-10-29 00:43:00,3.60253,3.60656,3.59727,3.60656,3770000.0
2007-10-29 00:44:00,3.61137,3.61137,3.60144,3.60999,3390000.0
2007-10-29 00:45:00,3.60896,3.61175,3.60157,3.60157,8270000.0
2007-10-29 00:46:00,3.60699,3.60699,3.5991,3.5991,6390000.0
2007-10-29 00:47:00,3.60915,3.60915,3.60153,3.60293,3380000.0
2007-10-29 00:48:00,3.60293,3.60762,3.59415,3.60762,4510000.0
2007-10-29 00:49:00,3.59885,3.61007,3.59742,3.60825,6020000.0
2007-10-29 00:50:00,3.60841,3.60841,3.59882,3.59882,5260000.0
2007-10-29 00:51:00,3.60354,3.60757,3.59812,3.59812,4140000.0
2007-10-29 00:52:00,3.60244,3.60379,3.6007,3.60267,2260000.0
2007-10-29 00:54:00,3.60808,3.60808,3.59348,3.60752,6770000.0
2007-10-29 00:55:00,3.60624,3.60811,3.59953,3.59953,4890000.0
2007-10-29 00:56:00,3.59275,3.60653,3.59273,3.60653,6780000.0
2007-10-29 00:57:00,3.60685,3.60685,3.59928,3.60347,5640000.0
2007-10-29 00:58:00,3.60415,3.60468,3.59525,3.6041,5280000.0
2007-10-29 00:59:00,3.59729,3.60378,3.59729,3.6027,3770000.0
2007-10-29 01:00:00,3.59422,3.60364,3.59422,3.60112,7900000.0
2007-10-29 01:01:00,3.60367,3.60367,3.59392,3.60089,6020000.0
2007-10-29 01:02:00,3.60175,3.60175,3.5949,3.59627,4150000.0
2007-10-29 01:03:00,3.5983,3.60232,3.59139,3.59166,6380000.0
2007-10-29 01:04:00,3.60268,3.60268,3.59449,3.59449,6760000.0
2007-10-29 01:05:00,3.59791,3.6049,3.59791,3.60487,6020000.0
2007-10-29 01:06:00,3.60374,3.60783,3.59676,3.60295,11280000.0
2007-10-29 01:07:00,3.60329,3.60329,3.59268,3.60325,4140000.0
2007-10-29 01:08:00,3.60402,3.605,3.59532,3.603,6380000.0
2007-10-29 01:09:00,3.60505,3.60505,3.59596,3.60199,6760000.0
2007-10-29 01:10:00,3.60752,3.60958,3.60148,3.60939,4140000.0
2007-10-29 01:11:00,3.604,3.60638,3.59935,3.60638,7150000.0
2007-10-29 01:12:00,3.60804,3.60804,3.59283,3.60382,6000000.0
2007-10-29 01:14:00,3.60852,3.61104,3.60018,3.60479,7500000.0
2007-10-29 01:15:00,3.611,3.611,3.5994,3.60352,4510000.0
2007-10-29 01:16:00,3.60519,3.60726,3.60074,3.60419,5260000.0
2007-10-29 01:17:00,3.60188,3.60772,3.59886,3.60772,7880000.0
2007-10-29 01:18:00,3.6076,3.60892,3.59768,3.60358,4890000.0
2007-10-29 01:19:00,3.60907,3.60907,3.60317,3.60712,4140000.0
2007-10-29 01:21:00,3.60133,3.60719,3.59807,3.60368,5630000.0
2007-10-29 01:22:00,3.6062,3.60749,3.59642,3.60749,7150000.0
2007-10-29 01:24:00,3.60787,3.60853,3.59983,3.60853,5260000.0
2007-10-29 01:25:00,3.60871,3.60871,3.59759,3.60708,5260000.0
2007-10-29 01:26:00,3.60742,3.60814,3.60131,3.60156,4880000.0
2007-10-29 01:27:00,3.60216,3.60929,3.59997,3.60409,7510000.0
2007-10-29 01:30:00,3.61112,3.61112,3.59768,3.60347,15800000.0
2007-10-29 01:31:00,3.6068,3.60697,3.59601,3.60697,7890000.0
2007-10-29 01:32:00,3.60879,3.60928,3.59966,3.60826,5260000.0
2007-10-29 01:34:00,3.59722,3.60566,3.59187,3.60566,4890000.0
2007-10-29 01:35:00,3.60474,3.60475,3.59573,3.59573,5260000.0
2007-10-29 01:36:00,3.60804,3.60804,3.59987,3.60354,8280000.0
2007-10-29 01:37:00,3.60397,3.60676,3.59532,3.60232,8650000.0
2007-10-29 01:38:00,3.6078,3.6078,3.59703,3.60193,5640000.0
2007-10-29 01:39:00,3.60634,3.60664,3.59982,3.60664,3750000.0
2007-10-29 01:40:00,3.60546,3.60777,3.59871,3.60699,4140000.0
2007-10-29 01:41:00,3.60602,3.60602,3.59566,3.60561,7140000.0
2007-10-29 01:42:00,3.60446,3.60776,3.60074,3.60691,6400000.0
2007-10-29 01:43:00,3.60082,3.60448,3.60022,3.60022,3750000.0
2007-10-29 01:44:00,3.60049,3.60696,3.59875,3.60131,5280000.0
2007-10-29 01:45:00,3.6092,3.6092,3.5998,3.60595,12780000.0
2007-10-29 01:46:00,3.60591,3.60639,3.59712,3.59712,9770000.0
2007-10-29 01:47:00,3.59989,3.59989,3.59457,3.59617,3010000.0
2007-10-29 01:50:00,3.60052,3.60566,3.59832,3.59889,7140000.0
2007-10-29 01:51:00,3.60642,3.60692,3.60157,3.60157,5250000.0
2007-10-29 01:52:00,3.60196,3.60574,3.59559,3.60144,7510000.0
2007-10-29 01:53:00,3.601,3.60597,3.5933,3.60458,6000000.0
2007-10-29 01:54:00,3.60034,3.60464,3.59203,3.59533,5260000.0
2007-10-29 01:55:00,3.60081,3.60617,3.59584,3.6016,8630000.0
2007-10-29 01:56:00,3.6019,3.60545,3.60171,3.60171,2630000.0
2007-10-29 01:57:00,3.5994,3.60689,3.59458,3.60689,5260000.0
2007-10-29 01:58:00,3.60202,3.60809,3.6019,3.6022,10510000.0
2007-10-29 02:00:00,3.60587,3.60587,3.59755,3.60278,4890000.0
2007-10-29 02:01:00,3.60068,3.60546,3.59499,3.59499,10140000.0
2007-10-29 02:02:00,3.60722,3.60739,3.59783,3.60586,5630000.0
2007-10-29 02:04:00,3.60282,3.60843,3.59872,3.60282,7150000.0
2007-10-29 02:05:00,3.60051,3.60447,3.5942,3.60204,4890000.0
2007-10-29 02:06:00,3.60398,3.60398,3.58934,3.59453,6000000.0
2007-10-29 02:08:00,3.60316,3.60983,3.60316,3.60842,4880000.0
2007-10-29 02:09:00,3.59818,3.60377,3.59635,3.59635,6770000.0
2007-10-29 02:10:00,3.60736,3.60807,3.59862,3.6067,6760000.0
2007-10-29 02:11:00,3.60639,3.60744,3.59715,3.59715,5270000.0
2007-10-29 02:12:00,3.6041,3.60626,3.60205,3.60205,3010000.0
2007-10-29 02:13:00,3.60006,3.6115,3.60006,3.60863,10140000.0
2007-10-29 02:14:00,3.60804,3.60824,3.60244,3.60781,12040000.0
2007-10-29 02:15:00,3.60731,3.60909,3.60108,3.60207,5650000.0
2007-10-29 02:16:00,3.60497,3.60497,3.60125,3.60125,2640000.0
2007-10-29 02:17:00,3.60587,3.60605,3.5985,3.60178,6770000.0
2007-10-29 02:18:00,3.60389,3.60465,3.59458,3.60419,6030000.0
2007-10-29 02:19:00,3.59972,3.60302,3.5927,3.6024,4510000.0
2007-10-29 02:22:00,3.59874,3.60456,3.59385,3.60066,10130000.0
2007-10-29 02:23:00,3.59867,3.60296,3.59666,3.60296,9020000.0
2007-10-29 02:24:00,3.59769,3.60215,3.59207,3.59895,4150000.0
2007-10-29 02:25:00,3.60099,3.60099,3.59053,3.59298,4520000.0
2007-10-29 02:26:00,3.59576,3.60155,3.59576,3.601,5630000.0
2007-10-29 02:27:00,3.60139,3.60374,3.59413,3.60358,4520000.0
2007-10-29 02:28:00,3.6015,3.60293,3.59268,3.60166,7520000.0
2007-10-29 02:29:00,3.59958,3.60662,3.59559,3.6053,17280000.0
2007-10-29 02:30:00,3.60154,3.60154,3.5933,3.59428,3380000.0
2007-10-29 02:31:00,3.59708,3.59708,3.59708,3.59708,750000.0
2007-10-29 02:32:00,3.59749,3.60246,3.59231,3.59765,6770000.0
2007-10-29 02:33:00,3.59784,3.60272,3.59784,3.60272,3000000.0
2007-10-29 02:34:00,3.60276,3.60314,3.59466,3.60314,5260000.0
2007-10-29 02:35:00,3.60285,3.60285,3.59268,3.6018,5260000.0
2007-10-29 02:36:00,3.6041,3.60626,3.59616,3.60256,4880000.0
2007-10-29 02:37:00,3.59842,3.60317,3.59836,3.60317,3010000.0
2007-10-29 02:38:00,3.60253,3.60375,3.60253,3.60375,1130000.0
2007-10-29 02:41:00,3.59921,3.60452,3.59388,3.60256,5630000.0
2007-10-29 02:42:00,3.60144,3.6034,3.59666,3.60328,7880000.0
2007-10-29 02:43:00,3.59802,3.60324,3.59763,3.60166,5630000.0
2007-10-29 02:44:00,3.59863,3.60343,3.59586,3.60263,5250000.0
2007-10-29 02:45:00,3.60101,3.60508,3.59018,3.60144,6020000.0
2007-10-29 02:46:00,3.60073,3.60401,3.59432,3.60002,4900000.0
2007-10-29 02:47:00,3.60169,3.60481,3.59552,3.60399,5630000.0
2007-10-29 02:48:00,3.60151,3.60178,3.59768,3.59953,7890000.0
2007-10-29 02:50:00,3.60258,3.6033,3.60033,3.6033,1890000.0
2007-10-29 02:51:00,3.60145,3.60279,3.59123,3.60279,5270000.0
2007-10-29 02:52:00,3.60211,3.6035,3.5913,3.6035,4140000.0
2007-10-29 02:53:00,3.60219,3.60538,3.59491,3.60295,12390000.0
2007-10-29 02:54:00,3.60094,3.60272,3.59742,3.59809,6760000.0
2007-10-29 02:55:00,3.59687,3.60418,3.59687,3.60294,6020000.0
2007-10-29 02:56:00,3.59361,3.60271,3.59157,3.59766,6380000.0
2007-10-29 02:57:00,3.59806,3.60392,3.59685,3.60208,4890000.0
2007-10-29 02:58:00,3.60062,3.60358,3.594,3.60358,6760000.0
2007-10-29 02:59:00,3.60293,3.60485,3.59497,3.59497,7160000.0
2007-10-29 03:00:00,3.60403,3.60403,3.59588,3.597,4510000.0
2007-10-29 03:01:00,3.60387,3.60462,3.59536,3.60419,6390000.0
2007-10-29 03:02:00,3.6036,3.60622,3.5989,3.60291,5640000.0
2007-10-29 03:03:00,3.60231,3.60242,3.59094,3.59327,6410000.0
2007-10-29 03:04:00,3.59494,3.60602,3.59494,3.60225,3410000.0
2007-10-29 03:05:00,3.59418,3.60092,3.59152,3.59152,3760000.0
2007-10-29 03:09:00,3.59473,3.6056,3.59473,3.60409,6000000.0
2007-10-29 03:10:00,3.60306,3.60348,3.5933,3.60291,6760000.0
2007-10-29 03:12:00,3.60262,3.60321,3.59843,3.60321,3380000.0
2007-10-29 03:13:00,3.59709,3.6025,3.59698,3.60139,6020000.0
2007-10-29 03:14:00,3.59429,3.60557,3.59429,3.59774,7900000.0
2007-10-29 03:15:00,3.6048,3.6048,3.59478,3.60383,4130000.0
2007-10-29 03:16:00,3.60339,3.60339,3.59508,3.60091,4510000.0
2007-10-29 03:17:00,3.60257,3.60257,3.59269,3.59269,4520000.0
2007-10-29 03:18:00,3.6038,3.6038,3.59443,3.59443,4890000.0
2007-10-29 03:19:00,3.5974,3.60236,3.59281,3.60153,6410000.0
2007-10-29 03:20:00,3.60181,3.60383,3.59432,3.59881,7520000.0
2007-10-29 03:21:00,3.607,3.6078,3.60666,3.60713,3010000.0
2007-10-29 03:22:00,3.59899,3.59977,3.59534,3.59534,2640000.0
2007-10-29 03:24:00,3.59639,3.6038,3.59639,3.60224,6000000.0
2007-10-29 03:25:00,3.60782,3.60783,3.60345,3.60783,3380000.0
2007-10-29 03:27:00,3.6004,3.61112,3.6004,3.60835,7890000.0
2007-10-29 03:28:00,3.60623,3.60623,3.59986,3.60373,3750000.0
2007-10-29 03:29:00,3.60698,3.60698,3.59864,3.60649,3770000.0
2007-10-29 03:30:00,3.60753,3.60753,3.59507,3.60667,4130000.0
2007-10-29 03:31:00,3.60215,3.60674,3.60084,3.60247,7520000.0
2007-10-29 03:32:00,3.60716,3.60766,3.59656,3.60766,5630000.0
2007-10-29 03:33:00,3.60782,3.60799,3.59662,3.6041,6400000.0
2007-10-29 03:34:00,3.60758,3.60758,3.60085,3.6013,4510000.0
2007-10-29 03:35:00,3.59944,3.60633,3.59944,3.60633,7130000.0
2007-10-29 03:36:00,3.60191,3.60938,3.59924,3.6037,6020000.0
2007-10-29 03:37:00,3.60246,3.60601,3.59971,3.60325,5630000.0
2007-10-29 03:39:00,3.60046,3.60071,3.59172,3.59172,3030000.0
2007-10-29 03:43:00,3.60782,3.60839,3.60145,3.60839,3770000.0
2007-10-29 03:44:00,3.59785,3.6046,3.59785,3.60024,4140000.0
2007-10-29 03:45:00,3.6034,3.61358,3.6034,3.60361,5630000.0
2007-10-29 03:46:00,3.59944,3.60619,3.59838,3.60252,5250000.0
2007-10-29 03:48:00,3.60727,3.60727,3.60054,3.60648,5260000.0
2007-10-29 03:49:00,3.59877,3.6067,3.59877,3.60652,4510000.0
2007-10-29 03:50:00,3.60251,3.60682,3.5985,3.60422,3760000.0
2007-10-29 03:51:00,3.59795,3.60342,3.59795,3.60037,3380000.0
2007-10-29 03:52:00,3.60212,3.60564,3.59795,3.60303,5270000.0
2007-10-29 03:53:00,3.60302,3.6097,3.59917,3.60773,4140000.0
2007-10-29 03:54:00,3.60189,3.60726,3.59793,3.60726,5260000.0
2007-10-29 03:55:00,3.59729,3.60677,3.59729,3.60677,4510000.0
2007-10-29 03:56:00,3.60295,3.60567,3.59551,3.60384,4140000.0
2007-10-29 03:57:00,3.60676,3.60676,3.59856,3.59856,3770000.0
2007-10-29 03:58:00,3.59808,3.6063,3.59599,3.59722,6400000.0
2007-10-29 03:59:00,3.60008,3.60598,3.59066,3.60598,10150000.0
2007-10-29 04:00:00,3.60606,3.60838,3.60038,3.60118,4140000.0
2007-10-29 04:01:00,3.60265,3.60766,3.59831,3.60702,3400000.0
2007-10-29 04:02:00,3.60645,3.60645,3.59843,3.59843,1500000.0
2007-10-29 04:03:00,3.60279,3.60604,3.59174,3.59613,10140000.0
2007-10-29 04:04:00,3.60802,3.60802,3.60101,3.60128,4520000.0
2007-10-29 04:05:00,3.60264,3.60772,3.60238,3.60769,6390000.0
2007-10-29 04:06:00,3.60808,3.61391,3.5999,3.5999,8290000.0
2007-10-29 04:07:00,3.60626,3.60626,3.59374,3.59437,6400000.0
2007-10-29 04:08:00,3.60807,3.60842,3.59897,3.60276,4150000.0
2007-10-29 04:11:00,3.60464,3.60464,3.5979,3.60091,3750000.0
2007-10-29 04:12:00,3.60189,3.61015,3.60189,3.60769,7900000.0
2007-10-29 04:15:00,3.6006,3.60798,3.6006,3.60798,2250000.0
2007-10-29 04:16:00,3.6045,3.6045,3.59912,3.60427,5260000.0
2007-10-29 04:17:00,3.59483,3.59951,3.59072,3.59105,4140000.0
2007-10-29 04:18:00,3.60562,3.60578,3.59309,3.60578,5260000.0
2007-10-29 04:19:00,3.59777,3.60384,3.59777,3.60057,4510000.0
2007-10-29 04:20:00,3.60091,3.60816,3.59744,3.59744,4510000.0
2007-10-29 04:21:00,3.60708,3.6082,3.60361,3.60748,4510000.0
2007-10-29 04:22:00,3.60626,3.60764,3.59792,3.60764,6020000.0
2007-10-29 04:23:00,3.60141,3.60579,3.60056,3.6055,6380000.0
2007-10-29 04:25:00,3.60514,3.60514,3.59089,3.59627,8280000.0
2007-10-29 04:26:00,3.60326,3.60477,3.59173,3.5972,6010000.0
2007-10-29 04:27:00,3.60707,3.60707,3.59653,3.59812,5630000.0
2007-10-29 04:28:00,3.59593,3.60374,3.59351,3.59973,4520000.0
2007-10-29 04:29:00,3.60792,3.60801,3.60204,3.60534,3770000.0
2007-10-29 04:30:00,3.60174,3.60928,3.60083,3.60928,4130000.0
2007-10-29 04:31:00,3.60708,3.60708,3.5933,3.5933,3770000.0
2007-10-29 04:32:00,3.60569,3.60668,3.59851,3.59851,4150000.0
2007-10-29 04:33:00,3.59785,3.60583,3.59523,3.59659,4520000.0
2007-10-29 04:34:00,3.59991,3.6106,3.59991,3.60361,4520000.0
2007-10-29 04:35:00,3.60727,3.60727,3.59512,3.60202,6020000.0
2007-10-29 04:36:00,3.59978,3.59978,3.59348,3.59348,1500000.0
2007-10-29 04:37:00,3.60473,3.60624,3.5929,3.60624,4510000.0
2007-10-29 04:38:00,3.6058,3.6058,3.59384,3.60099,4510000.0
2007-10-29 04:39:00,3.60476,3.60661,3.59614,3.60577,4150000.0
2007-10-29 04:40:00,3.60084,3.60705,3.59757,3.60228,5260000.0
2007-10-29 04:42:00,3.60623,3.60623,3.59136,3.6047,5260000.0
2007-10-29 04:43:00,3.60013,3.60372,3.5968,3.60372,3400000.0
2007-10-29 04:44:00,3.60242,3.60378,3.5988,3.60068,4900000.0
2007-10-29 04:45:00,3.60216,3.61125,3.60164,3.60259,6380000.0
2007-10-29 04:46:00,3.60094,3.60619,3.5956,3.60619,3770000.0
2007-10-29 04:47:00,3.60842,3.60842,3.59868,3.60524,4520000.0
2007-10-29 04:48:00,3.60395,3.6077,3.60319,3.6077,3770000.0
2007-10-29 04:49:00,3.60155,3.60546,3.59767,3.59767,4520000.0
2007-10-29 04:51:00,3.60589,3.60898,3.60589,3.60747,3770000.0
2007-10-29 04:52:00,3.601,3.60746,3.59931,3.60746,3010000.0
2007-10-29 04:53:00,3.60683,3.60683,3.59719,3.59978,7890000.0
2007-10-29 04:54:00,3.60581,3.60804,3.60185,3.60309,4140000.0
2007-10-29 04:55:00,3.60614,3.60656,3.59724,3.60539,4140000.0
2007-10-29 04:56:00,3.60695,3.60695,3.59902,3.60224,4880000.0
2007-10-29 04:57:00,3.60701,3.60949,3.60365,3.60731,6020000.0
2007-10-29 04:58:00,3.6056,3.60752,3.60242,3.60649,4510000.0
2007-10-29 04:59:00,3.59793,3.60792,3.59793,3.60362,8650000.0
2007-10-29 05:00:00,3.61091,3.61173,3.60742,3.60802,5630000.0
2007-10-29 05:01:00,3.60786,3.60786,3.60786,3.60786,750000.0
2007-10-29 05:02:00,3.60554,3.60767,3.60076,3.60767,4140000.0
2007-10-29 05:03:00,3.60615,3.60615,3.59734,3.60231,6000000.0
2007-10-29 05:04:00,3.60225,3.60762,3.60135,3.60267,5640000.0
2007-10-29 05:05:00,3.60321,3.60757,3.60091,3.60252,6400000.0
2007-10-29 05:06:00,3.60599,3.60902,3.60404,3.60794,4520000.0
2007-10-29 05:07:00,3.6081,3.6081,3.60278,3.60763,5260000.0
2007-10-29 05:08:00,3.59956,3.60684,3.59956,3.60603,6010000.0
2007-10-29 05:09:00,3.60642,3.60745,3.59431,3.60135,6400000.0
2007-10-29 05:10:00,3.60495,3.60688,3.60201,3.60688,4510000.0
2007-10-29 05:11:00,3.60181,3.60447,3.59707,3.59707,5650000.0
2007-10-29 05:12:00,3.60213,3.60723,3.60213,3.60213,2640000.0
2007-10-29 05:13:00,3.59985,3.61239,3.59985,3.6067,10520000.0
2007-10-29 05:15:00,3.60856,3.60887,3.60005,3.60866,4510000.0
2007-10-29 05:16:00,3.60252,3.60782,3.59823,3.60782,5640000.0
2007-10-29 05:17:00,3.60524,3.60568,3.60121,3.60246,4890000.0
2007-10-29 05:18:00,3.60091,3.60364,3.59963,3.60103,4140000.0
2007-10-29 05:19:00,3.60753,3.60753,3.60115,3.60695,4510000.0
2007-10-29 05:20:00,3.60481,3.60606,3.59764,3.60041,6390000.0
2007-10-29 05:21:00,3.60238,3.60787,3.60238,3.60694,7520000.0
2007-10-29 05:22:00,3.60229,3.60647,3.59796,3.60151,6760000.0
2007-10-29 05:23:00,3.59672,3.60454,3.59672,3.60404,6000000.0
2007-10-29 05:24:00,3.60711,3.60711,3.59914,3.59914,5270000.0
2007-10-29 05:25:00,3.6038,3.6069,3.59714,3.60173,5260000.0
2007-10-29 05:26:00,3.60703,3.60729,3.60262,3.60722,6000000.0
2007-10-29 05:27:00,3.60681,3.60817,3.60295,3.60721,3010000.0
2007-10-29 05:28:00,3.60802,3.6085,3.60305,3.60682,7140000.0
2007-10-29 05:29:00,3.60424,3.60935,3.60316,3.60316,4880000.0
2007-10-29 05:30:00,3.60622,3.6093,3.60373,3.60375,4520000.0
2007-10-29 05:31:00,3.6066,3.60831,3.60102,3.60102,4510000.0
2007-10-29 05:33:00,3.60753,3.60753,3.59787,3.60181,4510000.0
2007-10-29 05:36:00,3.60533,3.60689,3.60088,3.6043,6760000.0
2007-10-29 05:37:00,3.60773,3.60773,3.59827,3.60325,6020000.0
2007-10-29 05:39:00,3.60314,3.60731,3.60243,3.60243,4510000.0
2007-10-29 05:40:00,3.59806,3.60566,3.59649,3.60566,6390000.0
2007-10-29 05:41:00,3.60225,3.60665,3.60217,3.60579,4890000.0
2007-10-29 05:42:00,3.60674,3.60745,3.6029,3.60722,5250000.0
2007-10-29 05:44:00,3.59862,3.60833,3.59862,3.60442,4890000.0
2007-10-29 05:45:00,3.60946,3.60946,3.59473,3.60277,6390000.0
2007-10-29 05:46:00,3.59896,3.60806,3.59896,3.60704,4520000.0
2007-10-29 05:47:00,3.60708,3.60708,3.59407,3.59658,4890000.0
2007-10-29 05:48:00,3.60649,3.60869,3.59621,3.60647,6020000.0
2007-10-29 05:49:00,3.60656,3.60802,3.59831,3.60643,6020000.0
2007-10-29 05:50:00,3.60796,3.60816,3.60265,3.60816,6000000.0
2007-10-29 05:51:00,3.60559,3.60633,3.59672,3.60633,4520000.0
2007-10-29 05:52:00,3.59646,3.60545,3.59591,3.60172,5650000.0
2007-10-29 05:53:00,3.60361,3.60984,3.60051,3.60948,4510000.0
2007-10-29 05:55:00,3.60246,3.61009,3.60246,3.60909,5630000.0
2007-10-29 05:56:00,3.60787,3.60787,3.60309,3.60644,6380000.0
2007-10-29 05:58:00,3.60296,3.60925,3.60296,3.60697,4510000.0
2007-10-29 05:59:00,3.6064,3.60714,3.60007,3.60216,6030000.0
2007-10-29 06:00:00,3.61071,3.61071,3.599,3.60752,10510000.0
2007-10-29 06:01:00,3.60611,3.60739,3.59625,3.60189,5250000.0
2007-10-29 06:03:00,3.60775,3.60775,3.6057,3.6062,4150000.0
2007-10-29 06:04:00,3.60574,3.60651,3.59889,3.60565,6400000.0
2007-10-29 06:05:00,3.60437,3.60962,3.60164,3.60164,6760000.0
2007-10-29 06:06:00,3.60145,3.60683,3.59508,3.60683,5260000.0
2007-10-29 06:07:00,3.60516,3.60563,3.59635,3.60563,3010000.0
2007-10-29 06:09:00,3.60252,3.60642,3.6007,3.6007,5630000.0
2007-10-29 06:10:00,3.60145,3.60651,3.59907,3.60007,6400000.0
2007-10-29 06:11:00,3.60782,3.60805,3.59842,3.60253,4890000.0
2007-10-29 06:12:00,3.60285,3.60574,3.60059,3.60176,5260000.0
2007-10-29 06:13:00,3.60717,3.60717,3.60141,3.60204,3760000.0
2007-10-29 06:14:00,3.60624,3.60821,3.59821,3.60766,6770000.0
2007-10-29 06:15:00,3.61018,3.61018,3.60087,3.60274,9770000.0
2007-10-29 06:17:00,3.6009,3.60654,3.59827,3.60586,5260000.0
2007-10-29 06:18:00,3.60317,3.60682,3.60245,3.60586,4510000.0
2007-10-29 06:19:00,3.60604,3.60898,3.5983,3.60412,6040000.0
2007-10-29 06:20:00,3.60724,3.60724,3.59346,3.59346,1900000.0
2007-10-29 06:21:00,3.60709,3.60777,3.59807,3.60639,4130000.0
2007-10-29 06:22:00,3.60659,3.60901,3.5995,3.60403,8270000.0
2007-10-29 06:23:00,3.59694,3.60473,3.59616,3.60256,4900000.0
2007-10-29 06:24:00,3.60258,3.60802,3.60258,3.60802,3410000.0
2007-10-29 06:25:00,3.60747,3.60755,3.60119,3.60223,4140000.0
2007-10-29 06:26:00,3.5999,3.60512,3.59444,3.60111,3760000.0
2007-10-29 06:27:00,3.60778,3.60778,3.59755,3.60757,6030000.0
2007-10-29 06:30:00,3.6047,3.60968,3.60465,3.6091,5280000.0
2007-10-29 06:31:00,3.60225,3.60551,3.59433,3.60074,3380000.0
2007-10-29 06:32:00,3.60664,3.60664,3.59952,3.60649,4140000.0
2007-10-29 06:33:00,3.60219,3.60338,3.59842,3.60171,3010000.0
2007-10-29 06:34:00,3.60589,3.60605,3.59938,3.60543,5280000.0
2007-10-29 06:35:00,3.60457,3.60793,3.60291,3.60713,4140000.0
2007-10-29 06:36:00,3.60743,3.60792,3.60362,3.60784,5640000.0
2007-10-29 06:37:00,3.60112,3.6062,3.60075,3.6062,4880000.0
2007-10-29 06:38:00,3.60605,3.60793,3.5976,3.60419,3780000.0
2007-10-29 06:39:00,3.6025,3.60672,3.59673,3.6055,4890000.0
2007-10-29 06:40:00,3.60793,3.60892,3.60466,3.60466,4140000.0
2007-10-29 06:41:00,3.60799,3.60816,3.60259,3.60795,4890000.0
2007-10-29 06:42:00,3.60741,3.60741,3.59783,3.60097,5260000.0
2007-10-29 06:43:00,3.60601,3.60818,3.60084,3.60649,5270000.0
2007-10-29 06:44:00,3.60427,3.60427,3.59461,3.59461,7890000.0
2007-10-29 06:45:00,3.60451,3.60808,3.59887,3.6065,3020000.0
2007-10-29 06:46:00,3.6057,3.60586,3.59735,3.59735,4900000.0
2007-10-29 06:47:00,3.60302,3.60602,3.59895,3.60194,8670000.0
2007-10-29 06:48:00,3.59934,3.60649,3.59917,3.60649,6010000.0
2007-10-29 06:49:00,3.60379,3.60901,3.59791,3.60867,4140000.0
2007-10-29 06:50:00,3.60733,3.60733,3.59702,3.60225,7510000.0
2007-10-29 06:51:00,3.59053,3.60012,3.59053,3.60012,2630000.0
2007-10-29 06:52:00,3.60661,3.60836,3.60278,3.60278,3390000.0
2007-10-29 06:53:00,3.60828,3.60828,3.60108,3.60252,10510000.0
2007-10-29 06:54:00,3.5978,3.60588,3.5978,3.59787,3760000.0
2007-10-29 06:55:00,3.59689,3.60641,3.59405,3.60641,4890000.0
2007-10-29 06:56:00,3.59856,3.60731,3.59856,3.60392,6390000.0
2007-10-29 06:57:00,3.60603,3.60804,3.60347,3.60804,5260000.0
2007-10-29 06:58:00,3.59334,3.609,3.59334,3.60853,5260000.0
2007-10-29 06:59:00,3.60557,3.60738,3.59685,3.6022,6040000.0
2007-10-29 07:00:00,3.60392,3.6105,3.60392,3.60712,5260000.0
2007-10-29 07:01:00,3.60221,3.60659,3.59668,3.60659,8270000.0
2007-10-29 07:02:00,3.60604,3.60604,3.59777,3.60215,4150000.0
2007-10-29 07:04:00,3.60437,3.61101,3.60214,3.60857,6760000.0
2007-10-29 07:05:00,3.60494,3.60623,3.59886,3.60623,3750000.0
2007-10-29 07:06:00,3.59995,3.60464,3.59203,3.602,10140000.0
2007-10-29 07:07:00,3.60063,3.60749,3.59727,3.60195,9770000.0
2007-10-29 07:08:00,3.60262,3.60262,3.59588,3.60029,4510000.0
2007-10-29 07:09:00,3.60677,3.60677,3.60086,3.60411,3010000.0
2007-10-29 07:10:00,3.60779,3.60893,3.6014,3.60793,4880000.0
2007-10-29 07:11:00,3.59897,3.60685,3.59661,3.60685,5630000.0
2007-10-29 07:12:00,3.60142,3.6066,3.59854,3.60176,4510000.0
2007-10-29 07:13:00,3.60403,3.60887,3.59899,3.59899,4130000.0
2007-10-29 07:14:00,3.59767,3.60621,3.59393,3.60621,4920000.0
2007-10-29 07:15:00,3.60636,3.60905,3.59634,3.60203,9780000.0
2007-10-29 07:16:00,3.60601,3.60601,3.6051,3.60596,4510000.0
2007-10-29 07:17:00,3.60729,3.60729,3.59525,3.60629,5650000.0
2007-10-29 07:18:00,3.60383,3.60793,3.59611,3.60676,6010000.0
2007-10-29 07:19:00,3.5977,3.60531,3.59524,3.60244,4880000.0
2007-10-29 07:21:00,3.60621,3.60655,3.6025,3.60398,3390000.0
2007-10-29 07:22:00,3.60151,3.60665,3.59568,3.60335,7140000.0
2007-10-29 07:23:00,3.60687,3.60751,3.60357,3.60709,3390000.0
2007-10-29 07:24:00,3.60642,3.60846,3.60309,3.60846,3760000.0
2007-10-29 07:25:00,3.59787,3.60821,3.59552,3.60401,9760000.0
2007-10-29 07:26:00,3.60786,3.6079,3.59829,3.60624,5630000.0
2007-10-29 07:27:00,3.60664,3.60751,3.59876,3.60635,4880000.0
2007-10-29 07:28:00,3.59777,3.60704,3.59777,3.60303,6390000.0
2007-10-29 07:29:00,3.60747,3.60747,3.59737,3.60251,6020000.0
2007-10-29 07:30:00,3.60462,3.60636,3.59972,3.60094,4510000.0
2007-10-29 07:31:00,3.60105,3.60731,3.59785,3.59785,5270000.0
2007-10-29 07:32:00,3.60508,3.60557,3.59977,3.60244,6770000.0
2007-10-29 07:33:00,3.60624,3.60624,3.60008,3.60219,7510000.0
2007-10-29 07:34:00,3.6028,3.61075,3.6028,3.60685,5630000.0
2007-10-29 07:35:00,3.60739,3.60739,3.60105,3.60462,6010000.0
2007-10-29 07:36:00,3.59857,3.60824,3.59857,3.60102,5250000.0
2007-10-29 07:38:00,3.60538,3.60711,3.59577,3.60711,4880000.0
2007-10-29 07:39:00,3.60358,3.60789,3.60027,3.60676,5640000.0
2007-10-29 07:40:00,3.60752,3.60752,3.59812,3.60752,5260000.0
2007-10-29 07:41:00,3.60278,3.60657,3.60075,3.60075,3020000.0
2007-10-29 07:44:00,3.60462,3.60684,3.59736,3.60684,6390000.0
2007-10-29 07:45:00,3.60884,3.60884,3.59542,3.60252,12390000.0
2007-10-29 07:46:00,3.60804,3.60804,3.59765,3.60684,4510000.0
2007-10-29 07:47:00,3.6001,3.60542,3.59705,3.60042,5640000.0
2007-10-29 07:48:00,3.60308,3.60379,3.59811,3.60239,4130000.0
2007-10-29 07:49:00,3.59428,3.60414,3.59428,3.60072,4130000.0
2007-10-29 07:50:00,3.60818,3.60898,3.60268,3.60807,5250000.0
2007-10-29 07:51:00,3.60328,3.60763,3.60069,3.60069,4140000.0
2007-10-29 07:52:00,3.6067,3.6067,3.59641,3.60609,4510000.0
2007-10-29 07:53:00,3.60228,3.60582,3.5975,3.60305,4510000.0
2007-10-29 07:54:00,3.6072,3.6072,3.60024,3.60024,6000000.0
2007-10-29 07:55:00,3.60667,3.60667,3.59559,3.59984,6770000.0
2007-10-29 07:56:00,3.59738,3.60708,3.59638,3.60584,4510000.0
2007-10-29 07:57:00,3.60377,3.60501,3.59738,3.60501,7130000.0
2007-10-29 07:59:00,3.60535,3.60595,3.59518,3.60278,6390000.0
2007-10-29 08:00:00,3.60698,3.61171,3.60635,3.60969,5260000.0
2007-10-29 08:01:00,3.60251,3.60672,3.60229,3.60615,5630000.0
2007-10-29 08:02:00,3.60042,3.60653,3.59723,3.60631,4880000.0
2007-10-29 08:03:00,3.60409,3.60767,3.59873,3.60767,5260000.0
2007-10-29 08:04:00,3.60067,3.60299,3.60067,3.60299,1500000.0
2007-10-29 08:05:00,3.60669,3.60812,3.60273,3.60283,6000000.0
2007-10-29 08:06:00,3.60271,3.60825,3.60271,3.6042,4510000.0
2007-10-29 08:08:00,3.60543,3.60604,3.59833,3.59833,4880000.0
2007-10-29 08:09:00,3.60704,3.6072,3.59833,3.60089,3030000.0
2007-10-29 08:10:00,3.59704,3.60569,3.59704,3.60145,4510000.0
2007-10-29 08:11:00,3.60612,3.60774,3.60168,3.60774,5260000.0
2007-10-29 08:12:00,3.60004,3.60603,3.59932,3.60603,6760000.0
2007-10-29 08:13:00,3.60658,3.60658,3.59532,3.59731,9010000.0
2007-10-29 08:14:00,3.60723,3.60723,3.59653,3.59753,16520000.0
2007-10-29 08:15:00,3.61012,3.61012,3.60025,3.60212,7130000.0
2007-10-29 08:16:00,3.59913,3.60875,3.59913,3.60345,4140000.0
2007-10-29 08:17:00,3.60027,3.60713,3.59987,3.6017,6770000.0
2007-10-29 08:18:00,3.60742,3.60843,3.59891,3.60816,4890000.0
2007-10-29 08:19:00,3.6083,3.6108,3.60229,3.60329,6010000.0
2007-10-29 08:20:00,3.59871,3.6093,3.59871,3.6093,6390000.0
2007-10-29 08:21:00,3.60093,3.60807,3.60093,3.60593,4140000.0
2007-10-29 08:22:00,3.60929,3.61047,3.6009,3.60471,5260000.0
2007-10-29 08:23:00,3.59863,3.60715,3.59829,3.60589,3770000.0
2007-10-29 08:24:00,3.60377,3.60972,3.5992,3.60519,6390000.0
2007-10-29 08:25:00,3.60829,3.60905,3.60776,3.60905,5250000.0
2007-10-29 08:26:00,3.59891,3.60745,3.59891,3.60745,4520000.0
2007-10-29 08:27:00,3.60866,3.6092,3.60372,3.60479,5630000.0
2007-10-29 08:28:00,3.60868,3.60868,3.60168,3.60854,6000000.0
2007-10-29 08:29:00,3.60862,3.60862,3.5976,3.60353,13130000.0
2007-10-29 08:30:00,3.6061,3.61682,3.6061,3.61047,7890000.0
2007-10-29 08:31:00,3.60486,3.60996,3.60291,3.60636,4890000.0
2007-10-29 08:32:00,3.60576,3.60963,3.60194,3.60963,4880000.0
2007-10-29 08:33:00,3.60999,3.60999,3.60052,3.60463,7140000.0
2007-10-29 08:34:00,3.61131,3.61518,3.60521,3.60881,5640000.0
2007-10-29 08:35:00,3.60946,3.61121,3.60407,3.61121,6760000.0
2007-10-29 08:36:00,3.60607,3.61386,3.60607,3.61335,4140000.0
2007-10-29 08:37:00,3.60827,3.60827,3.59194,3.60825,8270000.0
2007-10-29 08:38:00,3.6114,3.6114,3.59681,3.60746,4890000.0
2007-10-29 08:39:00,3.6023,3.60504,3.58746,3.58746,6770000.0
2007-10-29 08:40:00,3.59692,3.60798,3.59692,3.60798,4510000.0
2007-10-29 08:41:00,3.60674,3.60674,3.59355,3.60324,4510000.0
2007-10-29 08:42:00,3.60024,3.60914,3.60024,3.60123,7140000.0
2007-10-29 08:43:00,3.59014,3.6061,3.59014,3.60064,7140000.0
2007-10-29 08:44:00,3.59468,3.6093,3.5931,3.6093,5640000.0
2007-10-29 08:45:00,3.61329,3.61329,3.60655,3.60655,5260000.0
2007-10-29 08:46:00,3.60851,3.61001,3.6018,3.6018,4890000.0
2007-10-29 08:47:00,3.60093,3.60888,3.5931,3.60888,9020000.0
2007-10-29 08:48:00,3.60862,3.60862,3.59824,3.60567,5260000.0
2007-10-29 08:49:00,3.59624,3.59982,3.59032,3.59598,5270000.0
2007-10-29 08:50:00,3.59763,3.60795,3.59696,3.60352,5280000.0
2007-10-29 08:51:00,3.60369,3.61039,3.60349,3.61039,7130000.0
2007-10-29 08:52:00,3.60991,3.61259,3.60301,3.60786,7140000.0
2007-10-29 08:53:00,3.60577,3.60954,3.59699,3.60954,5250000.0
2007-10-29 08:54:00,3.60992,3.61258,3.60104,3.61043,5260000.0
2007-10-29 08:55:00,3.60558,3.61179,3.5988,3.61041,7140000.0
2007-10-29 08:56:00,3.61145,3.61145,3.60132,3.60155,5260000.0
2007-10-29 08:57:00,3.61318,3.61318,3.60542,3.60796,6390000.0
2007-10-29 08:58:00,3.60835,3.61225,3.60231,3.61115,5630000.0
2007-10-29 08:59:00,3.6083,3.6136,3.60118,3.61163,10510000.0
2007-10-29 09:00:00,3.60639,3.61146,3.60478,3.60591,6390000.0
2007-10-29 09:01:00,3.61073,3.61077,3.59939,3.60474,6400000.0
2007-10-29 09:02:00,3.59784,3.60849,3.59784,3.60849,4140000.0
2007-10-29 09:03:00,3.6071,3.6071,3.60029,3.6029,5630000.0
2007-10-29 09:04:00,3.60316,3.60558,3.5971,3.5971,4520000.0
2007-10-29 09:05:00,3.60497,3.60783,3.59876,3.60783,9390000.0
2007-10-29 09:06:00,3.59672,3.60518,3.59432,3.60295,8270000.0
2007-10-29 09:07:00,3.60738,3.60738,3.5947,3.60146,8250000.0
2007-10-29 09:08:00,3.60073,3.6058,3.59662,3.60509,5630000.0
2007-10-29 09:09:00,3.6013,3.60607,3.59608,3.60254,8260000.0
2007-10-29 09:10:00,3.60548,3.60753,3.59634,3.60149,5640000.0
2007-10-29 09:11:00,3.60641,3.60788,3.60188,3.60188,6390000.0
2007-10-29 09:12:00,3.6089,3.6089,3.5963,3.6042,6010000.0
2007-10-29 09:13:00,3.60567,3.60567,3.59539,3.60102,7140000.0
2007-10-29 09:14:00,3.60801,3.60922,3.59944,3.60216,6770000.0
2007-10-29 09:15:00,3.60706,3.60815,3.59785,3.6061,4140000.0
2007-10-29 09:16:00,3.6021,3.60335,3.59516,3.60335,5260000.0
2007-10-29 09:17:00,3.60216,3.60696,3.59569,3.60029,7890000.0
2007-10-29 09:18:00,3.60511,3.60674,3.59934,3.60328,5260000.0
2007-10-29 09:19:00,3.60336,3.60402,3.59696,3.59696,4520000.0
2007-10-29 09:20:00,3.60515,3.60515,3.59633,3.60491,7140000.0
2007-10-29 09:21:00,3.59871,3.6035,3.59482,3.59837,10890000.0
2007-10-29 09:22:00,3.59919,3.60392,3.59458,3.59743,10900000.0
2007-10-29 09:23:00,3.60481,3.60481,3.59188,3.59749,4880000.0
2007-10-29 09:24:00,3.60436,3.60436,3.59616,3.59616,9390000.0
2007-10-29 09:25:00,3.60193,3.60484,3.59497,3.59497,4150000.0
2007-10-29 09:26:00,3.60245,3.60448,3.59355,3.59845,7880000.0
2007-10-29 09:27:00,3.59339,3.60553,3.59339,3.60534,4890000.0
2007-10-29 09:28:00,3.6042,3.60499,3.59641,3.59641,4890000.0
2007-10-29 09:29:00,3.60235,3.60377,3.59575,3.60356,7130000.0
2007-10-29 09:30:00,3.60372,3.60388,3.59495,3.60274,7140000.0
2007-10-29 09:31:00,3.60179,3.60387,3.59876,3.60387,4510000.0
2007-10-29 09:32:00,3.60434,3.60434,3.59605,3.59605,4880000.0
2007-10-29 09:33:00,3.59719,3.60355,3.59344,3.60149,9770000.0
2007-10-29 09:34:00,3.59653,3.60564,3.59483,3.59866,7140000.0
2007-10-29 09:35:00,3.60272,3.60321,3.59368,3.60283,13930000.0
2007-10-29 09:36:00,3.59863,3.60321,3.59703,3.60172,3770000.0
2007-10-29 09:37:00,3.6012,3.60259,3.59447,3.60228,6760000.0
2007-10-29 09:38:00,3.59768,3.60221,3.59021,3.59827,10530000.0
2007-10-29 09:39:00,3.5964,3.60269,3.5964,3.59868,5260000.0
2007-10-29 09:40:00,3.59805,3.60322,3.59443,3.59803,6020000.0
2007-10-29 09:41:00,3.6003,3.6037,3.59525,3.59922,4510000.0
2007-10-29 09:42:00,3.60111,3.60111,3.59737,3.59813,5250000.0
2007-10-29 09:43:00,3.59488,3.60031,3.58984,3.58984,9390000.0
2007-10-29 09:44:00,3.59938,3.6007,3.59134,3.59524,8260000.0
2007-10-29 09:45:00,3.59883,3.60217,3.59175,3.59979,9780000.0
2007-10-29 09:46:00,3.59579,3.60184,3.59573,3.60155,4510000.0
2007-10-29 09:47:00,3.59755,3.60234,3.59197,3.60103,10150000.0
2007-10-29 09:48:00,3.59699,3.60111,3.59697,3.60111,4880000.0
2007-10-29 09:49:00,3.60054,3.60383,3.59128,3.60383,5630000.0
2007-10-29 09:50:00,3.60366,3.60461,3.59937,3.60358,5250000.0
2007-10-29 09:51:00,3.60528,3.6054,3.59585,3.59979,7890000.0
2007-10-29 09:52:00,3.59608,3.60335,3.59608,3.59929,4520000.0
2007-10-29 09:53:00,3.60362,3.60379,3.59463,3.5992,7510000.0
2007-10-29 09:54:00,3.60399,3.60499,3.59458,3.60356,10880000.0
2007-10-29 09:55:00,3.59726,3.60322,3.59252,3.60065,10140000.0
2007-10-29 09:56:00,3.59523,3.60438,3.59479,3.60438,4890000.0
2007-10-29 09:57:00,3.60579,3.60904,3.59629,3.60581,9410000.0
2007-10-29 09:58:00,3.5989,3.60518,3.59773,3.60518,4140000.0
2007-10-29 09:59:00,3.60025,3.60657,3.59618,3.60455,13530000.0
2007-10-29 10:00:00,3.60673,3.60673,3.59262,3.60496,10900000.0
2007-10-29 10:01:00,3.60566,3.60667,3.59719,3.60506,9030000.0
2007-10-29 10:02:00,3.60107,3.60504,3.59491,3.59933,10130000.0
2007-10-29 10:03:00,3.60113,3.60735,3.59688,3.60519,6390000.0
2007-10-29 10:04:00,3.60653,3.60653,3.59557,3.60081,8640000.0
2007-10-29 10:05:00,3.60556,3.60689,3.59728,3.60412,6380000.0
2007-10-29 10:06:00,3.60602,3.60609,3.60066,3.60584,5270000.0
2007-10-29 10:07:00,3.60273,3.60483,3.59854,3.60476,6390000.0
2007-10-29 10:08:00,3.6021,3.60718,3.59485,3.59533,7510000.0
2007-10-29 10:09:00,3.60247,3.60604,3.5956,3.5964,7140000.0
2007-10-29 10:10:00,3.60347,3.60454,3.59908,3.6035,4880000.0
2007-10-29 10:11:00,3.60141,3.60615,3.60136,3.60615,3770000.0
2007-10-29 10:12:00,3.60369,3.60722,3.60047,3.60243,7140000.0
2007-10-29 10:13:00,3.60513,3.60513,3.59739,3.59925,5260000.0
2007-10-29 10:14:00,3.60669,3.60748,3.59756,3.60134,7530000.0
2007-10-29 10:15:00,3.6007,3.6056,3.59721,3.60404,4510000.0
2007-10-29 10:16:00,3.59888,3.60486,3.59612,3.60013,12050000.0
2007-10-29 10:17:00,3.60042,3.60554,3.59453,3.59525,11650000.0
2007-10-29 10:18:00,3.6002,3.60537,3.59552,3.60537,6010000.0
2007-10-29 10:19:00,3.60168,3.60539,3.59358,3.60017,9040000.0
2007-10-29 10:20:00,3.60112,3.60714,3.59693,3.60417,8640000.0
2007-10-29 10:21:00,3.60578,3.60639,3.59474,3.60082,15390000.0
2007-10-29 10:22:00,3.59815,3.60439,3.59418,3.59676,6390000.0
2007-10-29 10:23:00,3.5989,3.60503,3.595,3.60112,3770000.0
2007-10-29 10:24:00,3.60719,3.60719,3.59563,3.6013,9020000.0
2007-10-29 10:25:00,3.60081,3.60222,3.59202,3.59202,3770000.0
2007-10-29 10:26:00,3.60662,3.60662,3.59452,3.60066,10540000.0
2007-10-29 10:27:00,3.60618,3.60651,3.59979,3.60143,7510000.0
2007-10-29 10:28:00,3.59981,3.6066,3.59728,3.60567,6400000.0
2007-10-29 10:29:00,3.5927,3.60489,3.59244,3.60489,6380000.0
2007-10-29 10:30:00,3.60279,3.60458,3.591,3.60365,6770000.0
2007-10-29 10:31:00,3.6005,3.60352,3.59608,3.6017,7140000.0
2007-10-29 10:32:00,3.59636,3.60408,3.59636,3.60403,9010000.0
2007-10-29 10:33:00,3.60564,3.60591,3.59882,3.60577,5640000.0
2007-10-29 10:34:00,3.59586,3.60489,3.59586,3.60074,7880000.0
2007-10-29 10:35:00,3.6051,3.60532,3.59577,3.6006,10890000.0
2007-10-29 10:36:00,3.60219,3.60552,3.59821,3.60552,4890000.0
2007-10-29 10:37:00,3.60379,3.60379,3.59177,3.59977,10540000.0
2007-10-29 10:38:00,3.60238,3.6087,3.59757,3.60618,6760000.0
2007-10-29 10:39:00,3.60145,3.60516,3.59249,3.60516,5260000.0
2007-10-29 10:40:00,3.60555,3.60603,3.59606,3.59606,4890000.0
2007-10-29 10:41:00,3.59575,3.6044,3.59261,3.60349,4510000.0
2007-10-29 10:42:00,3.60277,3.60628,3.59805,3.60538,5270000.0
2007-10-29 10:43:00,3.60467,3.60467,3.59743,3.59878,6770000.0
2007-10-29 10:44:00,3.60364,3.60997,3.59983,3.6063,10530000.0
2007-10-29 10:45:00,3.6032,3.60464,3.59537,3.60004,12390000.0
2007-10-29 10:46:00,3.60325,3.60456,3.59046,3.59046,4150000.0
2007-10-29 10:47:00,3.60262,3.60572,3.59835,3.60459,6010000.0
2007-10-29 10:48:00,3.60102,3.60438,3.59441,3.60026,6390000.0
2007-10-29 10:49:00,3.60587,3.60631,3.59753,3.60631,5640000.0
2007-10-29 10:50:00,3.60364,3.60608,3.59285,3.60608,8270000.0
2007-10-29 10:51:00,3.60652,3.60652,3.59154,3.59806,5640000.0
2007-10-29 10:52:00,3.60591,3.60636,3.60054,3.60441,8640000.0
2007-10-29 10:53:00,3.59584,3.60704,3.59584,3.60704,7880000.0
2007-10-29 10:54:00,3.60154,3.60701,3.59969,3.60209,5640000.0
2007-10-29 10:55:00,3.60022,3.60536,3.59552,3.60172,5640000.0
2007-10-29 10:56:00,3.60224,3.60359,3.59573,3.60174,4510000.0
2007-10-29 10:57:00,3.60216,3.60601,3.59933,3.59933,5640000.0
2007-10-29 10:58:00,3.60434,3.60764,3.59828,3.60685,7880000.0
2007-10-29 10:59:00,3.59945,3.61077,3.59945,3.60789,6780000.0
2007-10-29 11:00:00,3.60475,3.60698,3.59589,3.60198,10140000.0
2007-10-29 11:01:00,3.60611,3.60611,3.59938,3.60093,7130000.0
2007-10-29 11:02:00,3.59649,3.60641,3.59649,3.60368,4510000.0
2007-10-29 11:03:00,3.59619,3.60418,3.58268,3.58268,5640000.0
2007-10-29 11:04:00,3.60599,3.60599,3.59749,3.60354,5630000.0
2007-10-29 11:05:00,3.605,3.60969,3.59936,3.59936,6390000.0
2007-10-29 11:06:00,3.60058,3.60755,3.60058,3.607,5630000.0
2007-10-29 11:07:00,3.60695,3.60772,3.59593,3.59593,7140000.0
2007-10-29 11:08:00,3.60611,3.60822,3.59618,3.60822,6400000.0
2007-10-29 11:09:00,3.60775,3.60965,3.60371,3.60965,4510000.0
2007-10-29 11:10:00,3.60595,3.60991,3.59771,3.6096,7520000.0
2007-10-29 11:11:00,3.60697,3.60723,3.59476,3.59476,4880000.0
2007-10-29 11:12:00,3.60307,3.60798,3.59927,3.60344,6390000.0
2007-10-29 11:13:00,3.60843,3.60932,3.60028,3.60028,7150000.0
2007-10-29 11:14:00,3.60136,3.6078,3.59635,3.6057,6770000.0
2007-10-29 11:15:00,3.60517,3.60906,3.59555,3.60512,4520000.0
2007-10-29 11:16:00,3.60693,3.60746,3.60254,3.60336,4510000.0
2007-10-29 11:17:00,3.6057,3.60964,3.60009,3.60544,5630000.0
2007-10-29 11:18:00,3.60729,3.60945,3.6017,3.60524,6390000.0
2007-10-29 11:19:00,3.6097,3.6097,3.59834,3.6083,4890000.0
2007-10-29 11:20:00,3.61025,3.6124,3.60464,3.60719,6760000.0
2007-10-29 11:21:00,3.60643,3.60643,3.5834,3.60315,10520000.0
2007-10-29 11:22:00,3.60369,3.60953,3.60369,3.60519,5270000.0
2007-10-29 11:23:00,3.60197,3.61103,3.60197,3.61103,7140000.0
2007-10-29 11:24:00,3.60088,3.61088,3.60088,3.60897,11290000.0
2007-10-29 11:25:00,3.60899,3.60899,3.59628,3.60813,5630000.0
2007-10-29 11:26:00,3.61028,3.61028,3.60344,3.60693,5270000.0
2007-10-29 11:27:00,3.60588,3.60952,3.60059,3.60952,4520000.0
2007-10-29 11:28:00,3.60594,3.6117,3.60384,3.6095,10540000.0
2007-10-29 11:29:00,3.60658,3.61123,3.60378,3.61123,7500000.0
2007-10-29 11:30:00,3.60815,3.61035,3.60388,3.61035,4150000.0
2007-10-29 11:31:00,3.61002,3.61186,3.60538,3.61186,7510000.0
2007-10-29 11:32:00,3.61131,3.61242,3.59987,3.60666,10910000.0
2007-10-29 11:33:00,3.61005,3.61006,3.59817,3.61006,5630000.0
2007-10-29 11:34:00,3.61148,3.61373,3.60666,3.61225,3770000.0
2007-10-29 11:35:00,3.61457,3.61522,3.60708,3.6107,6770000.0
2007-10-29 11:36:00,3.6161,3.61644,3.61356,3.61598,6400000.0
2007-10-29 11:37:00,3.61463,3.61547,3.60479,3.61462,4510000.0
2007-10-29 11:38:00,3.61202,3.61664,3.61016,3.61566,6010000.0
2007-10-29 11:39:00,3.61347,3.61545,3.60635,3.61085,6760000.0
2007-10-29 11:40:00,3.61709,3.61709,3.61321,3.61564,5260000.0
2007-10-29 11:41:00,3.61506,3.61737,3.6068,3.61195,9390000.0
2007-10-29 11:42:00,3.61829,3.6187,3.61342,3.61529,4140000.0
2007-10-29 11:43:00,3.62005,3.62005,3.6141,3.61993,7130000.0
2007-10-29 11:44:00,3.61118,3.61861,3.61118,3.61731,4880000.0
2007-10-29 11:45:00,3.6173,3.61748,3.60368,3.61748,4880000.0
2007-10-29 11:46:00,3.61916,3.61916,3.61423,3.6173,4900000.0
2007-10-29 11:47:00,3.61844,3.61929,3.61216,3.61221,8260000.0
2007-10-29 11:48:00,3.61808,3.61954,3.61138,3.61646,7140000.0
2007-10-29 11:49:00,3.62028,3.62028,3.60733,3.61976,11270000.0
2007-10-29 11:50:00,3.61304,3.61826,3.61114,3.61397,7140000.0
2007-10-29 11:51:00,3.61881,3.6197,3.61021,3.6156,6390000.0
2007-10-29 11:52:00,3.61957,3.61957,3.6095,3.61727,4510000.0
2007-10-29 11:53:00,3.61497,3.62283,3.61138,3.61584,9390000.0
2007-10-29 11:54:00,3.62062,3.62062,3.61536,3.61585,6390000.0
2007-10-29 11:55:00,3.62042,3.62051,3.61101,3.61648,6750000.0
2007-10-29 11:56:00,3.6185,3.6185,3.61097,3.61097,6000000.0
2007-10-29 11:57:00,3.62019,3.62019,3.6136,3.6136,5630000.0
2007-10-29 11:58:00,3.60896,3.61728,3.60392,3.61341,8650000.0
2007-10-29 11:59:00,3.61411,3.61805,3.61067,3.61805,5270000.0
2007-10-29 12:00:00,3.61917,3.61917,3.61313,3.61513,10890000.0
2007-10-29 12:01:00,3.61551,3.61862,3.61342,3.61718,7140000.0
2007-10-29 12:02:00,3.61975,3.61975,3.61054,3.61296,5260000.0
2007-10-29 12:03:00,3.61702,3.61864,3.61538,3.61854,6000000.0
2007-10-29 12:04:00,3.61546,3.61936,3.61165,3.61897,5250000.0
2007-10-29 12:05:00,3.61607,3.61801,3.61075,3.61406,6770000.0
2007-10-29 12:06:00,3.61543,3.61913,3.60872,3.61218,7140000.0
2007-10-29 12:07:00,3.61809,3.61809,3.60959,3.61465,6380000.0
2007-10-29 12:08:00,3.61681,3.61844,3.61204,3.61527,7140000.0
2007-10-29 12:09:00,3.61957,3.61957,3.61301,3.61926,5630000.0
2007-10-29 12:10:00,3.61455,3.62027,3.61154,3.61593,4880000.0
2007-10-29 12:11:00,3.61916,3.61997,3.61311,3.61514,6390000.0
2007-10-29 12:12:00,3.61579,3.61926,3.61124,3.61124,6390000.0
2007-10-29 12:13:00,3.61993,3.61993,3.60832,3.61982,4520000.0
2007-10-29 12:14:00,3.61943,3.61943,3.61092,3.61705,3770000.0
2007-10-29 12:15:00,3.61935,3.61935,3.60542,3.61522,6770000.0
2007-10-29 12:16:00,3.6184,3.6184,3.60961,3.60961,4140000.0
2007-10-29 12:17:00,3.61351,3.61931,3.61351,3.6142,5630000.0
2007-10-29 12:18:00,3.62143,3.62221,3.60856,3.61632,7530000.0
2007-10-29 12:19:00,3.61781,3.61888,3.60875,3.61839,6390000.0
2007-10-29 12:20:00,3.61716,3.61894,3.61324,3.61894,5260000.0
2007-10-29 12:21:00,3.61807,3.61825,3.60691,3.61208,6390000.0
2007-10-29 12:22:00,3.60945,3.61962,3.60945,3.61831,4520000.0
2007-10-29 12:23:00,3.61505,3.61965,3.6086,3.61804,5280000.0
2007-10-29 12:24:00,3.61116,3.61705,3.61116,3.61259,5650000.0
2007-10-29 12:25:00,3.61551,3.62039,3.61235,3.61588,7140000.0
2007-10-29 12:26:00,3.6179,3.6179,3.60967,3.61749,4140000.0
2007-10-29 12:27:00,3.6123,3.61544,3.60804,3.61544,4510000.0
2007-10-29 12:28:00,3.60734,3.61621,3.60697,3.61405,7510000.0
2007-10-29 12:29:00,3.61309,3.61744,3.6115,3.61555,9010000.0
2007-10-29 12:30:00,3.61026,3.61848,3.61026,3.61428,4890000.0
2007-10-29 12:31:00,3.61478,3.61638,3.61084,3.61292,3770000.0
2007-10-29 12:32:00,3.61471,3.61881,3.60502,3.61232,10140000.0
2007-10-29 12:33:00,3.61615,3.61838,3.60765,3.61838,6390000.0
2007-10-29 12:34:00,3.61234,3.61663,3.6107,3.61663,4510000.0
2007-10-29 12:35:00,3.6148,3.61686,3.60379,3.61261,5280000.0
2007-10-29 12:36:00,3.61645,3.61707,3.60675,3.61707,6400000.0
2007-10-29 12:37:00,3.61715,3.61715,3.60826,3.60826,4520000.0
2007-10-29 12:38:00,3.61139,3.61618,3.60372,3.61011,8270000.0
2007-10-29 12:39:00,3.61261,3.6162,3.60571,3.61609,6000000.0
2007-10-29 12:40:00,3.60655,3.61611,3.60655,3.61062,3400000.0
2007-10-29 12:41:00,3.6186,3.61862,3.6085,3.61725,6390000.0
2007-10-29 12:42:00,3.61274,3.6164,3.60259,3.6164,9390000.0
2007-10-29 12:43:00,3.61651,3.61651,3.6068,3.61112,5630000.0
2007-10-29 12:44:00,3.60637,3.61757,3.60637,3.61429,4140000.0
2007-10-29 12:45:00,3.61628,3.61714,3.60628,3.61714,15380000.0
2007-10-29 12:46:00,3.61068,3.61627,3.6042,3.61627,4890000.0
2007-10-29 12:47:00,3.61527,3.61858,3.61391,3.61391,4520000.0
2007-10-29 12:48:00,3.61417,3.6175,3.60816,3.60816,4520000.0
2007-10-29 12:49:00,3.61785,3.61785,3.60871,3.61675,7510000.0
2007-10-29 12:50:00,3.60914,3.61824,3.60914,3.61824,7130000.0
2007-10-29 12:51:00,3.61203,3.61715,3.61099,3.61684,5630000.0
2007-10-29 12:52:00,3.61445,3.6178,3.60929,3.60929,5260000.0
2007-10-29 12:53:00,3.61652,3.61652,3.60555,3.61267,8260000.0
2007-10-29 12:54:00,3.61743,3.61743,3.60793,3.61163,4890000.0
2007-10-29 12:55:00,3.6172,3.61743,3.6059,3.61406,8650000.0
2007-10-29 12:56:00,3.61098,3.61848,3.60861,3.61848,4530000.0
2007-10-29 12:57:00,3.61794,3.61801,3.60685,3.61183,7880000.0
2007-10-29 12:58:00,3.61889,3.61889,3.61081,3.61867,7890000.0
2007-10-29 12:59:00,3.61462,3.61885,3.61161,3.61885,11260000.0
2007-10-29 13:00:00,3.60842,3.61701,3.6055,3.61553,10910000.0
2007-10-29 13:01:00,3.6086,3.61736,3.60707,3.60871,4890000.0
2007-10-29 13:02:00,3.61782,3.61786,3.60716,3.61387,6760000.0
2007-10-29 13:03:00,3.61003,3.61743,3.60943,3.60943,5270000.0
2007-10-29 13:04:00,3.61709,3.61957,3.60803,3.61957,7130000.0
2007-10-29 13:05:00,3.61834,3.61834,3.60844,3.61339,6750000.0
2007-10-29 13:06:00,3.61506,3.61992,3.61345,3.61592,6380000.0
2007-10-29 13:07:00,3.60979,3.61795,3.60625,3.61795,4150000.0
2007-10-29 13:08:00,3.61402,3.61872,3.61352,3.61352,5260000.0
2007-10-29 13:09:00,3.61889,3.61889,3.61157,3.61358,9020000.0
2007-10-29 13:10:00,3.61705,3.61859,3.61253,3.61859,6760000.0
2007-10-29 13:11:00,3.61506,3.61696,3.60736,3.61696,5260000.0
2007-10-29 13:12:00,3.61767,3.61767,3.60953,3.61145,6770000.0
2007-10-29 13:13:00,3.6128,3.61939,3.6088,3.6178,6010000.0
2007-10-29 13:14:00,3.6189,3.6189,3.60528,3.61645,7510000.0
2007-10-29 13:15:00,3.61656,3.61908,3.60784,3.61796,8640000.0
2007-10-29 13:16:00,3.61858,3.61858,3.60951,3.61713,6020000.0
2007-10-29 13:17:00,3.61429,3.61908,3.60827,3.61849,7510000.0
2007-10-29 13:18:00,3.61806,3.61975,3.60921,3.6149,4880000.0
2007-10-29 13:19:00,3.61758,3.61801,3.61178,3.6147,4140000.0
2007-10-29 13:20:00,3.61718,3.61811,3.61092,3.61092,4150000.0
2007-10-29 13:21:00,3.6187,3.6187,3.61196,3.61777,6390000.0
2007-10-29 13:22:00,3.61288,3.61699,3.61288,3.61502,4880000.0
2007-10-29 13:23:00,3.61717,3.61837,3.60775,3.61837,7500000.0
2007-10-29 13:24:00,3.61934,3.61934,3.61031,3.61846,5260000.0
2007-10-29 13:25:00,3.61806,3.61806,3.61053,3.61053,3770000.0
2007-10-29 13:26:00,3.61803,3.61837,3.60937,3.61837,7510000.0
2007-10-29 13:27:00,3.61492,3.6185,3.605,3.60937,7890000.0
2007-10-29 13:28:00,3.61803,3.61803,3.60832,3.61185,6020000.0
2007-10-29 13:29:00,3.61985,3.61985,3.61165,3.61829,9000000.0
2007-10-29 13:30:00,3.61743,3.61754,3.61016,3.61754,4880000.0
2007-10-29 13:31:00,3.61199,3.619,3.61158,3.61405,7140000.0
2007-10-29 13:32:00,3.61506,3.6184,3.60755,3.6173,6390000.0
2007-10-29 13:33:00,3.61397,3.61975,3.61303,3.61303,5260000.0
2007-10-29 13:34:00,3.60706,3.61663,3.60652,3.61455,10520000.0
2007-10-29 13:35:00,3.61524,3.61852,3.60679,3.61317,8650000.0
2007-10-29 13:36:00,3.61386,3.61973,3.61386,3.61393,6770000.0
2007-10-29 13:37:00,3.60895,3.61759,3.60828,3.61321,7140000.0
2007-10-29 13:38:00,3.61796,3.61796,3.6093,3.61329,5640000.0
2007-10-29 13:39:00,3.60958,3.61882,3.60958,3.61093,4140000.0
2007-10-29 13:40:00,3.61648,3.61819,3.61132,3.61819,5260000.0
2007-10-29 13:41:00,3.616,3.61752,3.60926,3.61414,6010000.0
2007-10-29 13:42:00,3.61771,3.61784,3.60804,3.61784,6380000.0
2007-10-29 13:43:00,3.61802,3.61833,3.60739,3.61833,6030000.0
2007-10-29 13:44:00,3.61482,3.61913,3.61252,3.61628,8280000.0
2007-10-29 13:45:00,3.61634,3.61879,3.60704,3.61879,4140000.0
2007-10-29 13:46:00,3.6173,3.6217,3.60913,3.61553,6390000.0
2007-10-29 13:47:00,3.61581,3.61581,3.60223,3.61238,7130000.0
2007-10-29 13:48:00,3.61404,3.61756,3.60794,3.61669,7880000.0
2007-10-29 13:49:00,3.60768,3.61677,3.60253,3.61677,6390000.0
2007-10-29 13:50:00,3.6128,3.61509,3.60793,3.61095,4890000.0
2007-10-29 13:51:00,3.61694,3.61694,3.60723,3.6077,5260000.0
2007-10-29 13:52:00,3.61789,3.61789,3.60621,3.61773,5650000.0
2007-10-29 13:53:00,3.61284,3.61531,3.6044,3.61531,9390000.0
2007-10-29 13:54:00,3.61605,3.61609,3.60527,3.61117,5630000.0
2007-10-29 13:55:00,3.60711,3.6169,3.60544,3.6169,4140000.0
2007-10-29 13:56:00,3.6153,3.61637,3.60547,3.61251,13140000.0
2007-10-29 13:57:00,3.61218,3.6169,3.60458,3.61289,5650000.0
2007-10-29 13:58:00,3.61707,3.61707,3.60613,3.61089,4140000.0
2007-10-29 13:59:00,3.6171,3.6171,3.60675,3.61553,10900000.0
2007-10-29 14:00:00,3.61401,3.61582,3.6082,3.61385,6770000.0
2007-10-29 14:01:00,3.61676,3.61676,3.60812,3.60993,4520000.0
2007-10-29 14:02:00,3.61223,3.61584,3.607,3.61247,4900000.0
2007-10-29 14:03:00,3.61619,3.61619,3.6075,3.61613,4510000.0
2007-10-29 14:04:00,3.61616,3.61778,3.60967,3.6163,6020000.0
2007-10-29 14:05:00,3.60733,3.61651,3.60535,3.61651,13900000.0
2007-10-29 14:06:00,3.61107,3.6179,3.60812,3.61262,9400000.0
2007-10-29 14:07:00,3.61013,3.61706,3.6092,3.6092,6010000.0
2007-10-29 14:08:00,3.61475,3.61852,3.6117,3.61852,3770000.0
2007-10-29 14:09:00,3.61737,3.61747,3.60526,3.61345,7890000.0
2007-10-29 14:10:00,3.61666,3.61841,3.60793,3.60793,5630000.0
2007-10-29 14:11:00,3.61778,3.61939,3.6061,3.61241,6010000.0
2007-10-29 14:12:00,3.61297,3.61797,3.61053,3.61586,4890000.0
2007-10-29 14:13:00,3.61616,3.61666,3.60571,3.61002,9760000.0
2007-10-29 14:14:00,3.61427,3.61907,3.60765,3.61669,7510000.0
2007-10-29 14:15:00,3.61241,3.61778,3.60679,3.61723,9030000.0
2007-10-29 14:16:00,3.61582,3.61822,3.60875,3.61258,7140000.0
2007-10-29 14:17:00,3.61527,3.61697,3.60642,3.61245,6750000.0
2007-10-29 14:18:00,3.60742,3.6169,3.60742,3.61656,6750000.0
2007-10-29 14:19:00,3.61595,3.61595,3.60303,3.60644,5650000.0
2007-10-29 14:20:00,3.60882,3.61703,3.60882,3.61703,4140000.0
2007-10-29 14:21:00,3.61289,3.61698,3.60727,3.61698,6400000.0
2007-10-29 14:22:00,3.61688,3.61688,3.60431,3.61673,6390000.0
2007-10-29 14:23:00,3.61708,3.61708,3.60496,3.61137,6760000.0
2007-10-29 14:24:00,3.6123,3.6159,3.60744,3.61568,5260000.0
2007-10-29 14:25:00,3.60757,3.61539,3.60597,3.61477,7510000.0
2007-10-29 14:26:00,3.61261,3.61806,3.60777,3.61094,11640000.0
2007-10-29 14:27:00,3.61529,3.61686,3.61,3.61686,4890000.0
2007-10-29 14:28:00,3.61536,3.61677,3.60864,3.61216,4510000.0
2007-10-29 14:29:00,3.61356,3.61532,3.61036,3.61036,7510000.0
2007-10-29 14:30:00,3.6168,3.6168,3.61098,3.61466,5250000.0
2007-10-29 14:31:00,3.61678,3.61678,3.60864,3.61234,6030000.0
2007-10-29 14:32:00,3.61221,3.61674,3.61091,3.61674,5640000.0
2007-10-29 14:33:00,3.61566,3.61566,3.60938,3.6156,6000000.0
2007-10-29 14:34:00,3.61624,3.61664,3.60715,3.61149,6010000.0
2007-10-29 14:35:00,3.61634,3.61634,3.60506,3.60945,4510000.0
2007-10-29 14:36:00,3.61489,3.6167,3.60911,3.61484,7880000.0
2007-10-29 14:37:00,3.6122,3.61587,3.60699,3.60699,6010000.0
2007-10-29 14:38:00,3.61557,3.61862,3.60922,3.61862,7510000.0
2007-10-29 14:39:00,3.61254,3.61511,3.60674,3.61377,4890000.0
2007-10-29 14:40:00,3.61841,3.61841,3.6072,3.61242,5640000.0
2007-10-29 14:41:00,3.61697,3.61697,3.60405,3.61512,6760000.0
2007-10-29 14:42:00,3.61457,3.61585,3.60628,3.61135,4890000.0
2007-10-29 14:43:00,3.613,3.61694,3.60764,3.61292,4520000.0
2007-10-29 14:44:00,3.61272,3.61725,3.61081,3.61112,6030000.0
2007-10-29 14:45:00,3.61299,3.61555,3.60321,3.61141,9760000.0
2007-10-29 14:46:00,3.61354,3.61688,3.60767,3.61644,6390000.0
2007-10-29 14:47:00,3.61376,3.61582,3.60602,3.61582,6770000.0
2007-10-29 14:48:00,3.61714,3.6179,3.60746,3.61611,4140000.0
2007-10-29 14:49:00,3.61624,3.61742,3.61235,3.61261,4880000.0
2007-10-29 14:50:00,3.61682,3.61883,3.60468,3.60827,12780000.0
2007-10-29 14:51:00,3.61504,3.61793,3.61187,3.61612,5630000.0
2007-10-29 14:52:00,3.61119,3.61778,3.61119,3.61394,4140000.0
2007-10-29 14:53:00,3.6184,3.61842,3.60845,3.61484,6010000.0
2007-10-29 14:54:00,3.61766,3.61867,3.60935,3.61432,4890000.0
2007-10-29 14:55:00,3.61085,3.61821,3.60486,3.61821,5630000.0
2007-10-29 14:56:00,3.61772,3.62174,3.60994,3.61667,8260000.0
2007-10-29 14:57:00,3.61755,3.6195,3.60927,3.61487,6000000.0
2007-10-29 14:58:00,3.62099,3.62099,3.60789,3.61713,7890000.0
2007-10-29 14:59:00,3.61998,3.62096,3.6127,3.61731,7890000.0
2007-10-29 15:00:00,3.61722,3.61999,3.61058,3.61999,4520000.0
2007-10-29 15:01:00,3.61114,3.61773,3.61114,3.61516,7140000.0
2007-10-29 15:02:00,3.61994,3.61994,3.61019,3.61041,9400000.0
2007-10-29 15:03:00,3.61715,3.62103,3.61574,3.61588,6380000.0
2007-10-29 15:04:00,3.6181,3.61912,3.61574,3.61628,4880000.0
2007-10-29 15:05:00,3.62012,3.62012,3.60849,3.61799,4520000.0
2007-10-29 15:06:00,3.6205,3.6205,3.61039,3.62023,5640000.0
2007-10-29 15:07:00,3.62069,3.62073,3.61288,3.61966,5260000.0
2007-10-29 15:08:00,3.61947,3.6198,3.61417,3.6198,6380000.0
2007-10-29 15:09:00,3.61711,3.62077,3.609,3.6197,4510000.0
2007-10-29 15:10:00,3.61278,3.61904,3.60496,3.61271,4510000.0
2007-10-29 15:11:00,3.61464,3.61888,3.609,3.609,5630000.0
2007-10-29 15:12:00,3.61943,3.62182,3.61622,3.61731,5250000.0
2007-10-29 15:13:00,3.61816,3.61849,3.60676,3.6179,5260000.0
2007-10-29 15:14:00,3.61428,3.61867,3.60937,3.61867,4890000.0
2007-10-29 15:15:00,3.61849,3.61931,3.61117,3.61457,4880000.0
2007-10-29 15:16:00,3.61464,3.61849,3.61367,3.61712,6760000.0
2007-10-29 15:17:00,3.61698,3.61737,3.60645,3.61345,7160000.0
2007-10-29 15:18:00,3.61781,3.61911,3.60543,3.61206,5640000.0
2007-10-29 15:19:00,3.6197,3.6197,3.60957,3.60957,5260000.0
2007-10-29 15:20:00,3.61768,3.6194,3.60878,3.60909,6400000.0
2007-10-29 15:21:00,3.61909,3.61909,3.61171,3.6129,4890000.0
2007-10-29 15:22:00,3.61757,3.61819,3.60866,3.61787,7140000.0
2007-10-29 15:23:00,3.61552,3.61877,3.60802,3.61745,5630000.0
2007-10-29 15:24:00,3.61701,3.61777,3.61017,3.6135,5630000.0
2007-10-29 15:25:00,3.61873,3.61873,3.61164,3.61274,4140000.0
2007-10-29 15:26:00,3.6178,3.6178,3.60416,3.61559,4890000.0
2007-10-29 15:27:00,3.61399,3.61648,3.60628,3.60628,5650000.0
2007-10-29 15:28:00,3.61884,3.61903,3.61384,3.61384,6380000.0
2007-10-29 15:29:00,3.6187,3.6187,3.60754,3.61804,17660000.0
2007-10-29 15:30:00,3.61815,3.61895,3.61167,3.61392,4150000.0
2007-10-29 15:31:00,3.61851,3.61939,3.61067,3.61849,5260000.0
2007-10-29 15:32:00,3.61852,3.61852,3.60881,3.61759,4890000.0
2007-10-29 15:33:00,3.60934,3.61926,3.60889,3.61417,9380000.0
2007-10-29 15:34:00,3.61333,3.61778,3.60716,3.61778,10140000.0
2007-10-29 15:35:00,3.61861,3.61861,3.60818,3.60818,6770000.0
2007-10-29 15:36:00,3.61025,3.62055,3.61025,3.61192,5630000.0
2007-10-29 15:37:00,3.61663,3.61663,3.60819,3.60819,4890000.0
2007-10-29 15:38:00,3.61807,3.6192,3.61253,3.6192,6390000.0
2007-10-29 15:39:00,3.6123,3.61831,3.61098,3.61687,5630000.0
2007-10-29 15:40:00,3.61182,3.61919,3.6075,3.61919,3770000.0
2007-10-29 15:41:00,3.61351,3.61748,3.61123,3.61614,5640000.0
2007-10-29 15:42:00,3.61219,3.6172,3.61219,3.61578,4510000.0
2007-10-29 15:43:00,3.61072,3.61732,3.60975,3.61534,4880000.0
2007-10-29 15:44:00,3.61765,3.61765,3.61012,3.61727,10530000.0
2007-10-29 15:45:00,3.61693,3.61709,3.60612,3.61669,5650000.0
2007-10-29 15:46:00,3.61298,3.61725,3.61144,3.61532,4140000.0
2007-10-29 15:47:00,3.61239,3.61721,3.61092,3.61624,6020000.0
2007-10-29 15:48:00,3.60848,3.61898,3.60848,3.61813,4880000.0
2007-10-29 15:49:00,3.61747,3.61768,3.61431,3.61431,3400000.0
2007-10-29 15:50:00,3.61831,3.61831,3.61063,3.6137,5630000.0
2007-10-29 15:51:00,3.61982,3.62002,3.6068,3.6127,4880000.0
2007-10-29 15:52:00,3.61307,3.61784,3.60756,3.60911,4890000.0
2007-10-29 15:53:00,3.60966,3.61697,3.60848,3.60848,3770000.0
2007-10-29 15:54:00,3.61265,3.61958,3.61265,3.61958,5630000.0
2007-10-29 15:55:00,3.6182,3.61855,3.6127,3.61832,5270000.0
2007-10-29 15:56:00,3.61931,3.61931,3.6118,3.61273,5250000.0
2007-10-29 15:57:00,3.61884,3.61884,3.60635,3.61618,7140000.0
2007-10-29 15:58:00,3.61525,3.61923,3.60897,3.61365,7150000.0
2007-10-29 15:59:00,3.61961,3.62019,3.61372,3.61606,5250000.0
2007-10-29 16:00:00,3.61868,3.61888,3.61084,3.61753,7520000.0
2007-10-29 16:01:00,3.61534,3.62148,3.61346,3.61688,5640000.0
2007-10-29 16:02:00,3.61727,3.61876,3.60997,3.61089,7130000.0
2007-10-29 16:03:00,3.61588,3.62052,3.61588,3.61677,4510000.0
2007-10-29 16:04:00,3.61864,3.62135,3.61179,3.6163,4890000.0
2007-10-29 16:05:00,3.61643,3.621,3.61195,3.61973,7500000.0
2007-10-29 16:06:00,3.61102,3.62028,3.61102,3.61575,7880000.0
2007-10-29 16:07:00,3.62039,3.62092,3.61455,3.61942,4510000.0
2007-10-29 16:08:00,3.61651,3.61885,3.6132,3.6185,4890000.0
2007-10-29 16:09:00,3.61697,3.62186,3.61183,3.62186,6010000.0
2007-10-29 16:10:00,3.61757,3.62564,3.61517,3.62041,6010000.0
2007-10-29 16:11:00,3.62081,3.62456,3.61276,3.62374,5280000.0
2007-10-29 16:12:00,3.62346,3.62346,3.61548,3.61548,5260000.0
2007-10-29 16:13:00,3.61591,3.62002,3.61141,3.61339,7140000.0
2007-10-29 16:14:00,3.62179,3.62179,3.61695,3.61695,4510000.0
2007-10-29 16:15:00,3.6148,3.62133,3.6148,3.61872,6010000.0
2007-10-29 16:16:00,3.61746,3.61987,3.61076,3.61662,7520000.0
2007-10-29 16:17:00,3.61641,3.62245,3.61641,3.62147,4140000.0
2007-10-29 16:18:00,3.62007,3.6214,3.61341,3.6214,6750000.0
2007-10-29 16:19:00,3.61396,3.61896,3.61288,3.61591,4880000.0
2007-10-29 16:20:00,3.62393,3.62393,3.61709,3.61888,4510000.0
2007-10-29 16:21:00,3.62324,3.62324,3.61252,3.62301,5260000.0
2007-10-29 16:22:00,3.62544,3.62544,3.61759,3.62111,6760000.0
2007-10-29 16:23:00,3.62526,3.626,3.61552,3.62376,8260000.0
2007-10-29 16:24:00,3.62041,3.62408,3.61884,3.62289,6010000.0
2007-10-29 16:25:00,3.61984,3.62378,3.61697,3.62378,4880000.0
2007-10-29 16:26:00,3.62203,3.62558,3.61853,3.62492,5270000.0
2007-10-29 16:27:00,3.61584,3.62262,3.61415,3.62133,6770000.0
2007-10-29 16:28:00,3.62064,3.62215,3.61268,3.61323,5250000.0
2007-10-29 16:29:00,3.61241,3.62245,3.61241,3.62203,5640000.0
2007-10-29 16:30:00,3.61948,3.62253,3.61557,3.61557,11260000.0
2007-10-29 16:31:00,3.62051,3.62114,3.61096,3.61655,6020000.0
2007-10-29 16:32:00,3.62367,3.62427,3.6174,3.62427,6020000.0
2007-10-29 16:33:00,3.62423,3.62438,3.61935,3.62004,3400000.0
2007-10-29 16:34:00,3.62479,3.62531,3.61743,3.61921,6010000.0
2007-10-29 16:35:00,3.61943,3.6237,3.61351,3.61802,4140000.0
2007-10-29 16:36:00,3.62194,3.62563,3.61541,3.62563,4510000.0
2007-10-29 16:37:00,3.62612,3.62655,3.62309,3.62595,5650000.0
2007-10-29 16:38:00,3.6248,3.62622,3.6151,3.6256,7880000.0
2007-10-29 16:39:00,3.62498,3.62498,3.61678,3.61678,4510000.0
2007-10-29 16:40:00,3.62617,3.62617,3.61631,3.61947,4520000.0
2007-10-29 16:41:00,3.62498,3.62498,3.6152,3.62249,5250000.0
2007-10-29 16:42:00,3.61661,3.62388,3.6149,3.62388,4880000.0
2007-10-29 16:43:00,3.62183,3.6228,3.61264,3.61694,5260000.0
2007-10-29 16:44:00,3.62318,3.62402,3.61531,3.61996,4150000.0
2007-10-29 16:45:00,3.62341,3.62341,3.61164,3.62177,10530000.0
2007-10-29 16:46:00,3.62471,3.62471,3.61781,3.62018,5630000.0
2007-10-29 16:47:00,3.62347,3.62436,3.61468,3.62436,7880000.0
2007-10-29 16:48:00,3.62431,3.62431,3.61222,3.62364,6400000.0
2007-10-29 16:49:00,3.62075,3.6224,3.61284,3.61807,6010000.0
2007-10-29 16:50:00,3.62334,3.6235,3.61402,3.6235,4890000.0
2007-10-29 16:51:00,3.6236,3.62427,3.61166,3.62248,6010000.0
2007-10-29 16:52:00,3.61871,3.62486,3.61506,3.61506,5260000.0
2007-10-29 16:53:00,3.62263,3.62263,3.61083,3.62078,5650000.0
2007-10-29 16:54:00,3.62194,3.62194,3.61415,3.61794,6760000.0
2007-10-29 16:55:00,3.61565,3.6213,3.61321,3.61792,4880000.0
2007-10-29 16:56:00,3.61941,3.62438,3.61658,3.6186,4910000.0
2007-10-29 16:57:00,3.61294,3.62364,3.61294,3.61356,7130000.0
2007-10-29 16:58:00,3.62312,3.62312,3.6164,3.62215,5630000.0
2007-10-29 16:59:00,3.61285,3.62302,3.61269,3.61754,13150000.0
2007-10-29 17:00:00,3.62276,3.6229,3.61254,3.6229,6380000.0
2007-10-29 17:01:00,3.62302,3.62309,3.61777,3.619,4880000.0
2007-10-29 17:02:00,3.6226,3.6226,3.61263,3.61633,6010000.0
2007-10-29 17:03:00,3.61636,3.62207,3.61066,3.6156,7510000.0
2007-10-29 17:04:00,3.62195,3.62256,3.61741,3.61927,7140000.0
2007-10-29 17:05:00,3.62244,3.62244,3.61236,3.6154,4520000.0
2007-10-29 17:06:00,3.62246,3.62324,3.61382,3.61433,6380000.0
2007-10-29 17:07:00,3.6223,3.6223,3.61555,3.62065,5260000.0
2007-10-29 17:08:00,3.61823,3.62343,3.6091,3.61784,5260000.0
2007-10-29 17:09:00,3.62026,3.62115,3.61146,3.62115,6400000.0
2007-10-29 17:10:00,3.61783,3.62323,3.61702,3.61702,6770000.0
2007-10-29 17:11:00,3.61828,3.62215,3.61248,3.62215,6760000.0
2007-10-29 17:12:00,3.62097,3.62097,3.61504,3.61782,4140000.0
2007-10-29 17:13:00,3.62146,3.62146,3.61107,3.62128,4510000.0
2007-10-29 17:14:00,3.62256,3.62256,3.6149,3.62175,5640000.0
2007-10-29 17:15:00,3.61845,3.62041,3.61583,3.61805,6750000.0
2007-10-29 17:16:00,3.61592,3.62072,3.60886,3.61848,6390000.0
2007-10-29 17:17:00,3.6164,3.62213,3.61203,3.61746,5640000.0
2007-10-29 17:18:00,3.6201,3.6201,3.61116,3.61749,4890000.0
2007-10-29 17:19:00,3.62047,3.62217,3.6116,3.62217,6010000.0
2007-10-29 17:20:00,3.6169,3.62258,3.61524,3.61524,4510000.0
2007-10-29 17:21:00,3.61945,3.62087,3.61554,3.61736,5270000.0
2007-10-29 17:22:00,3.62197,3.62214,3.61576,3.62031,6400000.0
2007-10-29 17:23:00,3.61601,3.62081,3.613,3.61872,5270000.0
2007-10-29 17:24:00,3.61576,3.62201,3.61498,3.61746,6010000.0
2007-10-29 17:25:00,3.61159,3.62064,3.61008,3.61988,6770000.0
2007-10-29 17:26:00,3.6209,3.6209,3.61063,3.61649,5630000.0
2007-10-29 17:27:00,3.62017,3.62017,3.61033,3.61833,4520000.0
2007-10-29 17:28:00,3.61815,3.6193,3.60482,3.6193,10140000.0
2007-10-29 17:29:00,3.61948,3.62137,3.61416,3.62137,7510000.0
2007-10-29 17:30:00,3.61944,3.61969,3.60926,3.61569,16160000.0
2007-10-29 17:31:00,3.61079,3.61751,3.61079,3.61476,4510000.0
2007-10-29 17:32:00,3.62026,3.62092,3.61205,3.6207,4890000.0
2007-10-29 17:33:00,3.61519,3.62052,3.61167,3.61799,5650000.0
2007-10-29 17:34:00,3.61116,3.6142,3.60998,3.61055,5270000.0
2007-10-29 17:35:00,3.61541,3.61774,3.6085,3.61766,7140000.0
2007-10-29 17:36:00,3.61709,3.62339,3.61357,3.61357,5260000.0
2007-10-29 17:37:00,3.6147,3.61803,3.60711,3.61803,5640000.0
2007-10-29 17:38:00,3.62226,3.62401,3.61291,3.61741,9780000.0
2007-10-29 17:39:00,3.61555,3.62006,3.60703,3.62006,8280000.0
2007-10-29 17:40:00,3.61555,3.61986,3.60963,3.61798,6390000.0
2007-10-29 17:41:00,3.61558,3.61897,3.60799,3.61443,4510000.0
2007-10-29 17:42:00,3.61528,3.61747,3.60939,3.61466,5260000.0
2007-10-29 17:43:00,3.61966,3.62065,3.61312,3.62065,3400000.0
2007-10-29 17:44:00,3.61975,3.62118,3.61445,3.62014,5650000.0
2007-10-29 17:45:00,3.61517,3.61988,3.60896,3.61743,12770000.0
2007-10-29 17:46:00,3.61841,3.62147,3.61561,3.62147,7140000.0
2007-10-29 17:47:00,3.61846,3.62303,3.61288,3.62267,7140000.0
2007-10-29 17:48:00,3.62298,3.62298,3.61138,3.62164,11260000.0
2007-10-29 17:49:00,3.62257,3.62257,3.60983,3.6137,7880000.0
2007-10-29 17:50:00,3.62071,3.62422,3.61226,3.62263,7140000.0
2007-10-29 17:51:00,3.619,3.62238,3.61631,3.62088,7530000.0
2007-10-29 17:52:00,3.6144,3.62274,3.61166,3.62173,5260000.0
2007-10-29 17:53:00,3.62246,3.62246,3.61152,3.62196,5260000.0
2007-10-29 17:54:00,3.61645,3.62334,3.61345,3.62334,4890000.0
2007-10-29 17:55:00,3.61462,3.62166,3.61462,3.6196,6390000.0
2007-10-29 17:56:00,3.61674,3.62201,3.6117,3.61831,9780000.0
2007-10-29 17:57:00,3.62303,3.62303,3.61201,3.62206,7140000.0
2007-10-29 17:58:00,3.62027,3.62382,3.61772,3.61975,4510000.0
2007-10-29 17:59:00,3.61638,3.62256,3.61135,3.62236,4150000.0
2007-10-29 18:00:00,3.62286,3.62298,3.61309,3.62253,11650000.0
2007-10-29 18:01:00,3.62196,3.62323,3.61298,3.62323,6020000.0
2007-10-29 18:02:00,3.61575,3.62244,3.61575,3.62244,4140000.0
2007-10-29 18:03:00,3.61545,3.62256,3.61184,3.6219,5640000.0
2007-10-29 18:04:00,3.61235,3.62274,3.61235,3.62274,4510000.0
2007-10-29 18:05:00,3.6214,3.6214,3.61137,3.61921,4880000.0
2007-10-29 18:06:00,3.61275,3.62454,3.61275,3.62039,7140000.0
2007-10-29 18:07:00,3.62013,3.62057,3.61321,3.61688,5640000.0
2007-10-29 18:08:00,3.61928,3.6229,3.61646,3.62198,4510000.0
2007-10-29 18:09:00,3.62182,3.624,3.61128,3.61459,7130000.0
2007-10-29 18:10:00,3.62172,3.62172,3.60751,3.60751,4880000.0
2007-10-29 18:11:00,3.61981,3.62349,3.61859,3.62325,5630000.0
2007-10-29 18:12:00,3.6221,3.62211,3.60646,3.62137,6760000.0
2007-10-29 18:13:00,3.62337,3.62386,3.61274,3.62386,9010000.0
2007-10-29 18:14:00,3.62419,3.62419,3.61165,3.62302,4880000.0
2007-10-29 18:15:00,3.621,3.62228,3.61207,3.62151,11650000.0
2007-10-29 18:16:00,3.61417,3.61992,3.60925,3.61261,4140000.0
2007-10-29 18:17:00,3.61811,3.62235,3.61675,3.61686,6020000.0
2007-10-29 18:18:00,3.61509,3.62083,3.60765,3.61753,5640000.0
2007-10-29 18:19:00,3.61306,3.62234,3.61306,3.62041,6770000.0
2007-10-29 18:20:00,3.62099,3.62224,3.61286,3.62136,7510000.0
2007-10-29 18:21:00,3.62061,3.62107,3.61567,3.62024,4510000.0
2007-10-29 18:22:00,3.62062,3.62062,3.61469,3.62037,4880000.0
2007-10-29 18:23:00,3.62123,3.62204,3.61288,3.61337,8630000.0
2007-10-29 18:24:00,3.62139,3.62139,3.61475,3.61941,5630000.0
2007-10-29 18:25:00,3.61794,3.62056,3.6137,3.61616,6020000.0
2007-10-29 18:26:00,3.62085,3.62281,3.61259,3.62231,5640000.0
2007-10-29 18:27:00,3.62223,3.62223,3.61392,3.61392,3770000.0
2007-10-29 18:28:00,3.61685,3.62263,3.61555,3.61802,5630000.0
2007-10-29 18:29:00,3.61929,3.62084,3.61426,3.61557,5280000.0
2007-10-29 18:30:00,3.61222,3.62436,3.61222,3.61845,12770000.0
2007-10-29 18:31:00,3.62016,3.62374,3.60838,3.61488,8290000.0
2007-10-29 18:32:00,3.61944,3.61944,3.61118,3.61118,4510000.0
2007-10-29 18:33:00,3.62069,3.62161,3.61049,3.62044,8270000.0
2007-10-29 18:34:00,3.62098,3.6256,3.6134,3.61947,6400000.0
2007-10-29 18:35:00,3.6197,3.62106,3.61069,3.61866,5640000.0
2007-10-29 18:36:00,3.61582,3.61976,3.61475,3.61504,4140000.0
2007-10-29 18:37:00,3.61788,3.61992,3.60395,3.61631,10140000.0
2007-10-29 18:38:00,3.6174,3.62095,3.60999,3.61021,6020000.0
2007-10-29 18:39:00,3.61804,3.6182,3.61337,3.61512,5640000.0
2007-10-29 18:40:00,3.616,3.62102,3.60643,3.61615,5640000.0
2007-10-29 18:41:00,3.6209,3.6209,3.60943,3.60943,5260000.0
2007-10-29 18:42:00,3.60862,3.6221,3.60862,3.62126,4510000.0
2007-10-29 18:43:00,3.62037,3.62262,3.61269,3.62262,6390000.0
2007-10-29 18:44:00,3.6121,3.62179,3.6121,3.61689,9010000.0
2007-10-29 18:45:00,3.62064,3.62064,3.60502,3.61607,16520000.0
2007-10-29 18:46:00,3.62351,3.62351,3.61165,3.62206,9400000.0
2007-10-29 18:47:00,3.61922,3.62195,3.61701,3.61701,7130000.0
2007-10-29 18:48:00,3.61705,3.6225,3.61237,3.62198,10150000.0
2007-10-29 18:49:00,3.62149,3.62223,3.6143,3.62192,10510000.0
2007-10-29 18:50:00,3.61701,3.62158,3.61553,3.61706,5630000.0
2007-10-29 18:51:00,3.62241,3.62241,3.60907,3.61832,5260000.0
2007-10-29 18:52:00,3.62044,3.62071,3.6126,3.61304,4880000.0
2007-10-29 18:53:00,3.62315,3.6243,3.61407,3.61924,10530000.0
2007-10-29 18:54:00,3.62148,3.62194,3.61399,3.61497,3770000.0
2007-10-29 18:55:00,3.61635,3.62202,3.61541,3.61844,4510000.0
2007-10-29 18:56:00,3.61618,3.6219,3.61133,3.61648,7140000.0
2007-10-29 18:57:00,3.61823,3.62369,3.61671,3.62026,5640000.0
2007-10-29 18:58:00,3.62157,3.62157,3.61429,3.61632,8270000.0
2007-10-29 18:59:00,3.62091,3.62123,3.61132,3.61202,7160000.0
2007-10-29 19:00:00,3.61578,3.62103,3.61049,3.61791,4890000.0
2007-10-29 19:01:00,3.62125,3.62125,3.61105,3.61817,7140000.0
2007-10-29 19:02:00,3.62249,3.62285,3.62047,3.62047,4890000.0
2007-10-29 19:03:00,3.61597,3.62271,3.61597,3.61803,4140000.0
2007-10-29 19:04:00,3.6136,3.62317,3.61229,3.61881,4520000.0
2007-10-29 19:05:00,3.61874,3.62459,3.61389,3.62299,7510000.0
2007-10-29 19:06:00,3.62024,3.62308,3.61222,3.62149,6020000.0
2007-10-29 19:07:00,3.619,3.62254,3.61767,3.61767,4880000.0
2007-10-29 19:08:00,3.6223,3.6223,3.61542,3.61543,3770000.0
2007-10-29 19:09:00,3.61204,3.62206,3.61111,3.61966,6400000.0
2007-10-29 19:10:00,3.62022,3.62107,3.61132,3.6202,7510000.0
2007-10-29 19:11:00,3.62206,3.62211,3.61625,3.62014,4510000.0
2007-10-29 19:12:00,3.62171,3.62171,3.61083,3.61659,7880000.0
2007-10-29 19:13:00,3.61563,3.62067,3.61162,3.61329,5640000.0
2007-10-29 19:14:00,3.62064,3.62164,3.61279,3.62138,7140000.0
2007-10-29 19:15:00,3.62329,3.62329,3.61148,3.61602,10150000.0
2007-10-29 19:16:00,3.61865,3.61869,3.61211,3.6178,6760000.0
2007-10-29 19:17:00,3.61947,3.61947,3.61157,3.61929,6410000.0
2007-10-29 19:18:00,3.62028,3.62028,3.61096,3.61447,4880000.0
2007-10-29 19:19:00,3.61859,3.61971,3.60916,3.61052,3770000.0
2007-10-29 19:20:00,3.61608,3.62003,3.61271,3.62003,4140000.0
2007-10-29 19:21:00,3.6209,3.62433,3.61509,3.62118,6030000.0
2007-10-29 19:22:00,3.61582,3.62345,3.61329,3.6199,7140000.0
2007-10-29 19:23:00,3.62014,3.62014,3.61025,3.61025,6750000.0
2007-10-29 19:24:00,3.61715,3.61914,3.61078,3.61914,6010000.0
2007-10-29 19:25:00,3.6112,3.62064,3.6112,3.61812,7880000.0
2007-10-29 19:26:00,3.61497,3.61997,3.60926,3.61607,6390000.0
2007-10-29 19:27:00,3.61587,3.62019,3.60748,3.61476,7140000.0
2007-10-29 19:28:00,3.61426,3.62044,3.61302,3.61725,6770000.0
2007-10-29 19:29:00,3.61397,3.61828,3.61243,3.61286,4140000.0
2007-10-29 19:30:00,3.61711,3.61896,3.61541,3.61671,4140000.0
2007-10-29 19:31:00,3.6099,3.62071,3.6099,3.61439,5260000.0
2007-10-29 19:32:00,3.61772,3.6179,3.61238,3.61238,4890000.0
2007-10-29 19:33:00,3.6139,3.61802,3.6122,3.61427,6390000.0
2007-10-29 19:34:00,3.61175,3.61632,3.60561,3.61632,6020000.0
2007-10-29 19:35:00,3.61783,3.61813,3.61233,3.61606,5250000.0
2007-10-29 19:36:00,3.61668,3.61767,3.60549,3.61767,5270000.0
2007-10-29 19:37:00,3.61811,3.6187,3.61366,3.61663,6770000.0
2007-10-29 19:38:00,3.61604,3.61754,3.61342,3.61342,6010000.0
2007-10-29 19:39:00,3.61505,3.62035,3.60723,3.61639,6020000.0
2007-10-29 19:41:00,3.61682,3.61782,3.60764,3.61763,6380000.0
2007-10-29 19:42:00,3.61288,3.6196,3.61288,3.61802,6010000.0
2007-10-29 19:43:00,3.6163,3.61703,3.61159,3.61159,5260000.0
2007-10-29 19:44:00,3.6167,3.6167,3.61178,3.61534,6390000.0
2007-10-29 19:45:00,3.61006,3.61922,3.61006,3.6179,4510000.0
2007-10-29 19:47:00,3.61138,3.61568,3.60588,3.60859,5640000.0
2007-10-29 19:48:00,3.61225,3.61813,3.61225,3.61713,4510000.0
2007-10-29 19:49:00,3.61795,3.61857,3.60943,3.61752,3770000.0
2007-10-29 19:50:00,3.60972,3.61665,3.60972,3.61523,5260000.0
2007-10-29 19:51:00,3.61768,3.61905,3.60964,3.61715,4890000.0
2007-10-29 19:52:00,3.61619,3.61619,3.608,3.61223,4140000.0
2007-10-29 19:53:00,3.61654,3.61944,3.60883,3.61138,7900000.0
2007-10-29 19:54:00,3.61672,3.61677,3.61291,3.61655,7500000.0
2007-10-29 19:55:00,3.61627,3.61778,3.61226,3.61226,5270000.0
2007-10-29 19:56:00,3.61282,3.61771,3.6072,3.6072,5660000.0
2007-10-29 19:58:00,3.61665,3.61925,3.61003,3.61925,6760000.0
2007-10-29 19:59:00,3.61777,3.61856,3.60747,3.60747,5630000.0
2007-10-29 20:00:00,3.61999,3.62037,3.60912,3.60912,5650000.0
2007-10-29 20:01:00,3.61294,3.61974,3.60905,3.61753,6020000.0
2007-10-29 20:02:00,3.61586,3.61979,3.61467,3.61729,4890000.0
2007-10-29 20:03:00,3.61341,3.61975,3.6107,3.61906,5640000.0
2007-10-29 20:04:00,3.61369,3.61707,3.61151,3.61235,3770000.0
2007-10-29 20:05:00,3.61667,3.61667,3.60783,3.60802,4890000.0
2007-10-29 20:06:00,3.61516,3.61794,3.60844,3.60844,6010000.0
2007-10-29 20:07:00,3.6164,3.6194,3.60916,3.61761,5630000.0
2007-10-29 20:08:00,3.61536,3.61873,3.6088,3.6088,6010000.0
2007-10-29 20:09:00,3.61424,3.61701,3.61256,3.61701,4510000.0
2007-10-29 20:10:00,3.61539,3.61653,3.60722,3.616,4140000.0
2007-10-29 20:11:00,3.6086,3.61776,3.6086,3.61686,4510000.0
2007-10-29 20:12:00,3.61869,3.62007,3.6096,3.61148,4890000.0
2007-10-29 20:13:00,3.61162,3.61658,3.60718,3.61203,4880000.0
2007-10-29 20:14:00,3.61761,3.62093,3.60906,3.60906,9790000.0
2007-10-29 20:15:00,3.62041,3.62041,3.61642,3.6166,4520000.0
2007-10-29 20:16:00,3.61604,3.61795,3.61056,3.61601,5260000.0
2007-10-29 20:17:00,3.61586,3.61798,3.60527,3.60654,6030000.0
2007-10-29 20:18:00,3.61766,3.61766,3.60678,3.6176,6410000.0
2007-10-29 20:19:00,3.61348,3.61799,3.60836,3.60844,7130000.0
2007-10-29 20:20:00,3.61763,3.61763,3.61295,3.61366,4880000.0
2007-10-29 20:21:00,3.61112,3.61574,3.60532,3.60661,6010000.0
2007-10-29 20:22:00,3.6101,3.61941,3.60612,3.61661,6770000.0
2007-10-29 20:23:00,3.61826,3.61826,3.60876,3.61668,4890000.0
2007-10-29 20:24:00,3.61654,3.61654,3.60806,3.61309,4510000.0
2007-10-29 20:25:00,3.61774,3.61774,3.60807,3.61197,4150000.0
2007-10-29 20:26:00,3.61253,3.61633,3.60784,3.61181,4510000.0
2007-10-29 20:27:00,3.61145,3.6179,3.60935,3.61776,5630000.0
2007-10-29 20:28:00,3.61724,3.61773,3.61635,3.6169,5630000.0
2007-10-29 20:29:00,3.61686,3.61686,3.6065,3.61627,3760000.0
2007-10-29 20:30:00,3.61892,3.61892,3.60582,3.61457,4890000.0
2007-10-29 20:31:00,3.60988,3.62159,3.60988,3.61362,6400000.0
2007-10-29 20:32:00,3.61806,3.61865,3.60873,3.61865,4900000.0
2007-10-29 20:33:00,3.60921,3.62187,3.60921,3.61422,6020000.0
2007-10-29 20:34:00,3.61097,3.61687,3.60622,3.61587,7880000.0
2007-10-29 20:35:00,3.60921,3.6174,3.60921,3.6174,3010000.0
2007-10-29 20:36:00,3.61144,3.61683,3.60898,3.61433,5260000.0
2007-10-29 20:37:00,3.61697,3.61738,3.60792,3.61738,7510000.0
2007-10-29 20:38:00,3.6158,3.61671,3.60992,3.61558,3400000.0
2007-10-29 20:39:00,3.61233,3.61639,3.60655,3.61635,5260000.0
2007-10-29 20:40:00,3.61231,3.61671,3.61231,3.61671,3010000.0
2007-10-29 20:41:00,3.61114,3.61806,3.61114,3.61806,4890000.0
2007-10-29 20:42:00,3.61335,3.62108,3.60908,3.60908,4140000.0
2007-10-29 20:43:00,3.61502,3.61739,3.60768,3.61627,5640000.0
2007-10-29 20:44:00,3.6076,3.61761,3.60628,3.61517,5640000.0
2007-10-29 20:45:00,3.61151,3.62067,3.61151,3.61793,4510000.0
2007-10-29 20:46:00,3.61679,3.61893,3.6093,3.61834,6390000.0
2007-10-29 20:47:00,3.6133,3.61877,3.6133,3.61612,4150000.0
2007-10-29 20:48:00,3.60734,3.61693,3.60734,3.61693,3010000.0
2007-10-29 20:49:00,3.6127,3.61589,3.60519,3.61394,5250000.0
2007-10-29 20:50:00,3.61703,3.61703,3.61111,3.61653,4890000.0
2007-10-29 20:51:00,3.61661,3.61661,3.60618,3.60951,4890000.0
2007-10-29 20:52:00,3.61506,3.61922,3.61386,3.61589,4510000.0
2007-10-29 20:53:00,3.61157,3.61699,3.60723,3.61618,5260000.0
2007-10-29 20:54:00,3.61407,3.61697,3.60765,3.60765,4880000.0
2007-10-29 20:55:00,3.61408,3.61697,3.60622,3.61697,5630000.0
2007-10-29 20:56:00,3.60777,3.61749,3.60759,3.616,4520000.0
2007-10-29 20:57:00,3.60769,3.61826,3.60769,3.61715,6770000.0
2007-10-29 20:58:00,3.61572,3.61757,3.61214,3.6171,5260000.0
2007-10-29 20:59:00,3.61685,3.61703,3.60779,3.61173,5640000.0
2007-10-29 21:00:00,3.61627,3.61936,3.61041,3.61772,6020000.0
2007-10-29 21:01:00,3.6112,3.61657,3.60694,3.60694,4900000.0
2007-10-29 21:02:00,3.61229,3.61775,3.60845,3.61635,6760000.0
2007-10-29 21:03:00,3.61173,3.61702,3.61172,3.61172,6020000.0
2007-10-29 21:05:00,3.61235,3.61751,3.60731,3.61408,4140000.0
2007-10-29 21:06:00,3.61601,3.61697,3.60596,3.60596,7520000.0
2007-10-29 21:07:00,3.61688,3.61804,3.609,3.61377,4510000.0
2007-10-29 21:08:00,3.61562,3.61972,3.60845,3.61857,4880000.0
2007-10-29 21:09:00,3.61666,3.61691,3.60592,3.6168,4510000.0
2007-10-29 21:10:00,3.61369,3.61883,3.61307,3.61793,4510000.0
2007-10-29 21:11:00,3.61141,3.61572,3.60944,3.61435,4880000.0
2007-10-29 21:12:00,3.61675,3.61713,3.61161,3.61161,4510000.0
2007-10-29 21:13:00,3.6074,3.61652,3.6074,3.61116,4890000.0
2007-10-29 21:14:00,3.61177,3.61612,3.605,3.61612,9030000.0
2007-10-29 21:15:00,3.61355,3.62235,3.61355,3.61703,7140000.0
2007-10-29 21:16:00,3.6172,3.61863,3.61022,3.61671,9760000.0
2007-10-29 21:17:00,3.61064,3.61553,3.60499,3.61067,4530000.0
2007-10-29 21:18:00,3.6126,3.61915,3.6126,3.61692,5650000.0
2007-10-29 21:19:00,3.61575,3.61693,3.6071,3.61693,7510000.0
2007-10-29 21:20:00,3.61777,3.61996,3.60917,3.61252,9760000.0
2007-10-29 21:21:00,3.61643,3.61656,3.60648,3.61485,6770000.0
2007-10-29 21:22:00,3.61447,3.61661,3.60702,3.61661,3770000.0
2007-10-29 21:23:00,3.61083,3.61699,3.61067,3.61223,3760000.0
2007-10-29 21:26:00,3.61703,3.61703,3.61182,3.61691,3390000.0
2007-10-29 21:27:00,3.60884,3.61822,3.60873,3.61641,5260000.0
2007-10-29 21:28:00,3.61105,3.61603,3.61105,3.61405,3380000.0
2007-10-29 21:29:00,3.61217,3.61897,3.60897,3.61689,9760000.0
2007-10-29 21:30:00,3.61151,3.6219,3.61087,3.61087,6010000.0
2007-10-29 21:31:00,3.61811,3.62086,3.61124,3.61124,6770000.0
2007-10-29 21:32:00,3.60996,3.62272,3.60996,3.61165,6780000.0
2007-10-29 21:33:00,3.61129,3.61609,3.60728,3.61609,7150000.0
2007-10-29 21:35:00,3.61233,3.61809,3.61062,3.61727,8250000.0
2007-10-29 21:37:00,3.61342,3.61819,3.60817,3.61819,10900000.0
2007-10-29 21:38:00,3.61351,3.61747,3.609,3.61668,7880000.0
2007-10-29 21:39:00,3.61186,3.61801,3.61158,3.61531,6390000.0
2007-10-29 21:42:00,3.61558,3.6172,3.6058,3.61469,9390000.0
2007-10-29 21:43:00,3.61592,3.61663,3.60765,3.60765,4510000.0
2007-10-29 21:44:00,3.61689,3.61689,3.60736,3.60736,4510000.0
2007-10-29 21:45:00,3.61855,3.61855,3.60589,3.61412,5250000.0
2007-10-29 21:46:00,3.60882,3.61895,3.60882,3.61136,5260000.0
2007-10-29 21:47:00,3.61152,3.61684,3.60748,3.6075,5630000.0
2007-10-29 21:48:00,3.61162,3.61688,3.61162,3.61526,4130000.0
2007-10-29 21:49:00,3.61639,3.61642,3.60764,3.60764,4130000.0
2007-10-29 21:50:00,3.61435,3.61693,3.61435,3.61693,4510000.0
2007-10-29 21:51:00,3.61366,3.61653,3.60671,3.61653,8250000.0
2007-10-29 21:52:00,3.61773,3.61859,3.60918,3.61339,6760000.0
2007-10-29 21:53:00,3.61721,3.61866,3.6171,3.61866,6380000.0
2007-10-29 21:54:00,3.61661,3.618,3.61109,3.61661,8250000.0
2007-10-29 21:55:00,3.61529,3.61686,3.60703,3.61686,5270000.0
2007-10-29 21:56:00,3.61557,3.61598,3.6064,3.61572,7130000.0
2007-10-29 21:57:00,3.61155,3.61778,3.60716,3.61671,6000000.0
2007-10-29 21:59:00,3.61513,3.61513,3.60872,3.61118,4880000.0
2007-10-29 22:00:00,3.61645,3.61912,3.61048,3.61311,7140000.0
2007-10-29 22:01:00,3.61182,3.61499,3.61037,3.61499,3380000.0
2007-10-29 22:02:00,3.61103,3.61572,3.61103,3.61218,5270000.0
2007-10-29 22:03:00,3.61338,3.6173,3.61102,3.61223,3390000.0
2007-10-29 22:04:00,3.6161,3.61682,3.60974,3.61556,4510000.0
2007-10-29 22:05:00,3.61478,3.61701,3.60605,3.61554,4510000.0
2007-10-29 22:06:00,3.61781,3.61973,3.61174,3.61718,5630000.0
2007-10-29 22:07:00,3.6165,3.61683,3.60717,3.60717,5250000.0
2007-10-29 22:11:00,3.6118,3.61761,3.60811,3.61223,4140000.0
2007-10-29 22:12:00,3.61743,3.61915,3.61442,3.61808,7500000.0
2007-10-29 22:13:00,3.61814,3.61814,3.60795,3.60795,4890000.0
2007-10-29 22:14:00,3.606,3.61528,3.60442,3.61528,5640000.0
2007-10-29 22:15:00,3.61163,3.62138,3.61163,3.62138,4130000.0
2007-10-29 22:18:00,3.61723,3.61723,3.60773,3.61712,6770000.0
2007-10-29 22:22:00,3.61539,3.61713,3.60742,3.61607,9010000.0
2007-10-29 22:23:00,3.61638,3.61756,3.6148,3.6148,4510000.0
2007-10-29 22:24:00,3.61599,3.61647,3.61599,3.61647,1500000.0
2007-10-29 22:25:00,3.61589,3.61647,3.60772,3.61491,9750000.0
2007-10-29 22:26:00,3.6159,3.61973,3.60911,3.61118,7150000.0
2007-10-29 22:28:00,3.6064,3.61578,3.6064,3.61578,6030000.0
2007-10-29 22:29:00,3.61292,3.61719,3.61235,3.61235,5630000.0
2007-10-29 22:30:00,3.60877,3.62004,3.60877,3.61431,6390000.0
2007-10-29 22:31:00,3.61094,3.61612,3.60628,3.61135,6390000.0
2007-10-29 22:32:00,3.61174,3.61723,3.60742,3.60742,6390000.0
2007-10-29 22:33:00,3.61677,3.61787,3.60811,3.61687,5270000.0
2007-10-29 22:34:00,3.61502,3.61656,3.60668,3.61589,5650000.0
2007-10-29 22:35:00,3.61194,3.6149,3.60701,3.61203,4510000.0
2007-10-29 22:36:00,3.61562,3.61562,3.6073,3.6073,1500000.0
2007-10-29 22:37:00,3.61669,3.61888,3.60851,3.61305,9400000.0
2007-10-29 22:38:00,3.6065,3.6175,3.6065,3.61598,3010000.0
2007-10-29 22:39:00,3.61444,3.61771,3.61255,3.61661,4520000.0
2007-10-29 22:40:00,3.6173,3.61898,3.60873,3.61263,4510000.0
2007-10-29 22:42:00,3.6095,3.61568,3.60455,3.6104,4510000.0
2007-10-29 22:43:00,3.60742,3.61682,3.60742,3.61522,4140000.0
2007-10-29 22:44:00,3.61399,3.6168,3.60754,3.60762,9390000.0
2007-10-29 22:45:00,3.61173,3.62014,3.60898,3.6179,7140000.0
2007-10-29 22:46:00,3.61711,3.61712,3.60734,3.61712,4530000.0
2007-10-29 22:47:00,3.61663,3.61806,3.61232,3.61688,3390000.0
2007-10-29 22:48:00,3.60772,3.61682,3.60772,3.61148,4890000.0
2007-10-29 22:49:00,3.61652,3.61652,3.61258,3.61378,4510000.0
2007-10-29 22:50:00,3.61117,3.61612,3.60732,3.6106,4880000.0
2007-10-29 22:51:00,3.61699,3.61699,3.60719,3.6169,6380000.0
2007-10-29 22:52:00,3.61496,3.61496,3.60422,3.61459,4910000.0
2007-10-29 22:53:00,3.61723,3.61783,3.60815,3.6161,5630000.0
2007-10-29 22:54:00,3.61618,3.61618,3.60577,3.60588,6770000.0
2007-10-29 22:55:00,3.60671,3.61562,3.60671,3.61562,6390000.0
2007-10-29 22:56:00,3.61401,3.61748,3.60838,3.61733,4520000.0
2007-10-29 22:57:00,3.61311,3.61761,3.61083,3.61677,8260000.0
2007-10-29 22:58:00,3.61152,3.61745,3.61152,3.61326,6000000.0
2007-10-29 22:59:00,3.60695,3.61651,3.60695,3.61004,4890000.0
2007-10-29 23:00:00,3.617,3.61936,3.61118,3.61118,6030000.0
2007-10-29 23:01:00,3.61596,3.61771,3.60896,3.61771,4520000.0
2007-10-29 23:02:00,3.61289,3.61585,3.60755,3.61585,4520000.0
2007-10-29 23:03:00,3.61774,3.62008,3.60993,3.6198,7900000.0
2007-10-29 23:04:00,3.61959,3.61959,3.61007,3.61648,4890000.0
2007-10-29 23:05:00,3.61224,3.61758,3.6071,3.61589,6400000.0
2007-10-29 23:06:00,3.61671,3.61702,3.61329,3.61536,6020000.0
2007-10-29 23:07:00,3.61725,3.61725,3.6074,3.61568,5260000.0
2007-10-29 23:08:00,3.61562,3.61678,3.61199,3.61334,6400000.0
2007-10-29 23:09:00,3.61554,3.61595,3.60446,3.61115,4510000.0
2007-10-29 23:10:00,3.61586,3.61843,3.60818,3.61474,7140000.0
2007-10-29 23:11:00,3.61634,3.61634,3.6087,3.61098,5270000.0
2007-10-29 23:12:00,3.61585,3.61695,3.60739,3.60743,5270000.0
2007-10-29 23:13:00,3.61695,3.61695,3.60678,3.61518,6780000.0
2007-10-29 23:14:00,3.61713,3.61713,3.60762,3.61652,6020000.0
2007-10-29 23:15:00,3.61378,3.61822,3.60826,3.61214,7130000.0
2007-10-29 23:16:00,3.61287,3.61918,3.61144,3.61144,5660000.0
2007-10-29 23:17:00,3.61616,3.61616,3.61063,3.61093,3380000.0
2007-10-29 23:18:00,3.61682,3.61682,3.61094,3.61094,4140000.0
2007-10-29 23:19:00,3.61249,3.61642,3.61018,3.61459,5640000.0
2007-10-29 23:20:00,3.6109,3.61795,3.6109,3.61489,6030000.0
2007-10-29 23:21:00,3.61554,3.61697,3.60828,3.61603,10890000.0
2007-10-29 23:22:00,3.61144,3.61681,3.61144,3.61681,1500000.0
2007-10-29 23:23:00,3.60908,3.61606,3.60399,3.61606,8260000.0
2007-10-29 23:26:00,3.61016,3.61721,3.60484,3.60674,7510000.0
2007-10-29 23:27:00,3.61181,3.61616,3.60712,3.61124,4890000.0
2007-10-29 23:28:00,3.61571,3.61727,3.61566,3.61566,3750000.0
2007-10-29 23:29:00,3.61372,3.61636,3.60924,3.61504,7890000.0
2007-10-29 23:30:00,3.61296,3.61853,3.61264,3.61651,5250000.0
2007-10-29 23:31:00,3.61574,3.61617,3.60667,3.61593,6770000.0
2007-10-29 23:32:00,3.61541,3.61541,3.61057,3.611,4900000.0
2007-10-29 23:33:00,3.61614,3.61682,3.61294,3.61527,2640000.0
2007-10-29 23:34:00,3.61769,3.61769,3.61151,3.61695,4140000.0
2007-10-29 23:35:00,3.61435,3.61835,3.60942,3.61284,6760000.0
2007-10-29 23:36:00,3.61637,3.61637,3.60605,3.61071,6010000.0
2007-10-29 23:37:00,3.61491,3.61607,3.60558,3.61059,9390000.0
2007-10-29 23:38:00,3.61823,3.61823,3.60876,3.61604,3380000.0
2007-10-29 23:39:00,3.61593,3.61732,3.61181,3.61181,3750000.0
2007-10-29 23:40:00,3.61667,3.61667,3.61124,3.61131,4510000.0
2007-10-29 23:41:00,3.61275,3.6162,3.60708,3.60708,6010000.0
2007-10-29 23:42:00,3.61616,3.61616,3.61028,3.61075,3750000.0
2007-10-29 23:45:00,3.6154,3.62003,3.61239,3.61775,3390000.0
2007-10-29 23:46:00,3.61513,3.61606,3.60564,3.61211,3760000.0
2007-10-29 23:47:00,3.61237,3.62075,3.60844,3.61752,4520000.0
2007-10-29 23:48:00,3.61717,3.61717,3.61241,3.61241,5250000.0
2007-10-29 23:49:00,3.61701,3.61741,3.61004,3.61621,12770000.0
2007-10-29 23:50:00,3.61229,3.61672,3.60998,3.61672,6010000.0
2007-10-29 23:51:00,3.60742,3.61682,3.60742,3.61682,5250000.0
2007-10-29 23:52:00,3.60983,3.61614,3.60983,3.6145,5260000.0
2007-10-29 23:54:00,3.61549,3.61549,3.61549,3.61549,750000.0
2007-10-29 23:55:00,3.60975,3.61426,3.60975,3.61339,4880000.0
2007-10-29 23:56:00,3.6106,3.61545,3.61036,3.61236,6390000.0
2007-10-29 23:57:00,3.61572,3.61572,3.60891,3.61098,3010000.0
2007-10-29 23:58:00,3.61537,3.61537,3.60815,3.61047,5250000.0
2007-10-29 23:59:00,3.61632,3.61632,3.60636,3.60636,4510000.0
2007-10-30 00:00:00,3.61765,3.61765,3.60711,3.61323,5260000.0
2007-10-30 00:01:00,3.61208,3.61862,3.61168,3.61862,3400000.0
2007-10-30 00:02:00,3.61382,3.62358,3.61223,3.61446,6390000.0
2007-10-30 00:03:00,3.61758,3.62018,3.61227,3.61625,4520000.0
2007-10-30 00:04:00,3.61757,3.61919,3.61159,3.61318,7140000.0
2007-10-30 00:05:00,3.61549,3.61714,3.60782,3.61317,6030000.0
2007-10-30 00:06:00,3.61458,3.61723,3.60844,3.61696,4880000.0
2007-10-30 00:07:00,3.6119,3.6245,3.6119,3.61564,4140000.0
2007-10-30 00:08:00,3.62193,3.62193,3.60761,3.60761,6020000.0
2007-10-30 00:09:00,3.61674,3.61691,3.61158,3.61683,4140000.0
2007-10-30 00:10:00,3.61252,3.62419,3.61141,3.62419,4520000.0
2007-10-30 00:11:00,3.61392,3.62263,3.61392,3.61649,7140000.0
2007-10-30 00:12:00,3.61858,3.62482,3.61858,3.62482,2260000.0
2007-10-30 00:13:00,3.61261,3.62235,3.61206,3.61737,3410000.0
2007-10-30 00:14:00,3.61515,3.61536,3.60655,3.61105,4130000.0
2007-10-30 00:15:00,3.61849,3.62228,3.61031,3.62228,5270000.0
2007-10-30 00:16:00,3.61738,3.62705,3.61028,3.62705,8660000.0
2007-10-30 00:17:00,3.61859,3.62106,3.61278,3.61568,7140000.0
2007-10-30 00:18:00,3.62327,3.62327,3.61065,3.61273,4900000.0
2007-10-30 00:20:00,3.61739,3.62129,3.61594,3.61624,4880000.0
2007-10-30 00:21:00,3.62441,3.62441,3.60894,3.61582,3380000.0
2007-10-30 00:22:00,3.61174,3.61682,3.61133,3.61682,3380000.0
2007-10-30 00:23:00,3.61688,3.61688,3.60812,3.60812,4510000.0
2007-10-30 00:24:00,3.61866,3.62626,3.61229,3.62626,4900000.0
2007-10-30 00:25:00,3.61302,3.62488,3.61302,3.62191,4520000.0
2007-10-30 00:26:00,3.6223,3.62627,3.61035,3.61563,4890000.0
2007-10-30 00:27:00,3.61242,3.61904,3.60764,3.6181,4140000.0
2007-10-30 00:28:00,3.61682,3.61698,3.6075,3.61698,5650000.0
2007-10-30 00:29:00,3.61764,3.62135,3.60901,3.60901,11680000.0
2007-10-30 00:30:00,3.61538,3.62088,3.61132,3.62088,7510000.0
2007-10-30 00:33:00,3.61791,3.62205,3.61008,3.6141,6030000.0
2007-10-30 00:34:00,3.61671,3.62042,3.61304,3.61665,4510000.0
2007-10-30 00:35:00,3.6162,3.61686,3.61015,3.61654,6390000.0
2007-10-30 00:36:00,3.60759,3.61748,3.60759,3.61543,4140000.0
2007-10-30 00:37:00,3.61163,3.61702,3.61163,3.61327,3400000.0
2007-10-30 00:38:00,3.62422,3.62422,3.6146,3.6146,4880000.0
2007-10-30 00:39:00,3.61525,3.62129,3.61483,3.61835,4520000.0
2007-10-30 00:40:00,3.61722,3.62352,3.61398,3.61909,4890000.0
2007-10-30 00:41:00,3.61986,3.6229,3.6164,3.61927,5640000.0
2007-10-30 00:42:00,3.6094,3.62065,3.6094,3.61743,4140000.0
2007-10-30 00:43:00,3.62474,3.62535,3.6169,3.6169,5650000.0
2007-10-30 00:44:00,3.62221,3.62221,3.60942,3.61659,9410000.0
2007-10-30 00:45:00,3.61714,3.62062,3.61415,3.61798,4890000.0
2007-10-30 00:46:00,3.61559,3.62167,3.61338,3.61711,3760000.0
2007-10-30 00:47:00,3.61337,3.62077,3.61107,3.61411,4510000.0
2007-10-30 00:48:00,3.6238,3.6238,3.61043,3.61716,4520000.0
2007-10-30 00:49:00,3.61843,3.61843,3.60958,3.61321,4510000.0
2007-10-30 00:50:00,3.62069,3.62253,3.61165,3.62031,6020000.0
2007-10-30 00:51:00,3.62462,3.62462,3.62462,3.62462,380000.0
2007-10-30 00:52:00,3.60744,3.61873,3.60744,3.61585,4510000.0
2007-10-30 00:53:00,3.62244,3.62244,3.60872,3.60872,3010000.0
2007-10-30 00:55:00,3.62009,3.62049,3.61084,3.61165,5630000.0
2007-10-30 00:56:00,3.60903,3.62079,3.60903,3.6106,6020000.0
2007-10-30 00:57:00,3.61514,3.61908,3.61118,3.61239,5270000.0
2007-10-30 00:58:00,3.61514,3.62363,3.61483,3.61784,6030000.0
2007-10-30 00:59:00,3.61653,3.61777,3.60981,3.61135,3030000.0
2007-10-30 01:00:00,3.61453,3.62035,3.60928,3.61431,7880000.0
2007-10-30 01:01:00,3.6146,3.61878,3.60824,3.61799,4510000.0
2007-10-30 01:02:00,3.61852,3.61948,3.60966,3.61734,4140000.0
2007-10-30 01:03:00,3.61867,3.61914,3.60989,3.61914,4510000.0
2007-10-30 01:04:00,3.61518,3.6164,3.6073,3.61525,7140000.0
2007-10-30 01:05:00,3.6178,3.62068,3.61063,3.61063,4890000.0
2007-10-30 01:06:00,3.61858,3.6202,3.60919,3.60919,4890000.0
2007-10-30 01:08:00,3.61785,3.62386,3.61661,3.62386,7140000.0
2007-10-30 01:09:00,3.61225,3.61675,3.61144,3.61144,3780000.0
2007-10-30 01:10:00,3.61284,3.61829,3.61246,3.61726,6400000.0
2007-10-30 01:11:00,3.61532,3.61532,3.60982,3.6111,4150000.0
2007-10-30 01:12:00,3.61794,3.62336,3.61368,3.61368,7890000.0
2007-10-30 01:13:00,3.62085,3.62085,3.60866,3.61631,4510000.0
2007-10-30 01:14:00,3.61741,3.61884,3.6094,3.6094,3760000.0
2007-10-30 01:15:00,3.61643,3.61699,3.60777,3.61278,5260000.0
2007-10-30 01:16:00,3.60916,3.62,3.60916,3.61822,5630000.0
2007-10-30 01:17:00,3.61865,3.61865,3.60873,3.61755,4910000.0
2007-10-30 01:18:00,3.61731,3.61756,3.6093,3.60944,5260000.0
2007-10-30 01:19:00,3.61679,3.62265,3.60926,3.6162,4140000.0
2007-10-30 01:20:00,3.61729,3.61888,3.61311,3.61836,5260000.0
2007-10-30 01:21:00,3.61678,3.61769,3.60971,3.60971,4890000.0
2007-10-30 01:22:00,3.61038,3.61547,3.60592,3.61504,4140000.0
2007-10-30 01:23:00,3.61729,3.61729,3.60759,3.61595,4890000.0
2007-10-30 01:24:00,3.61266,3.61929,3.61266,3.61661,5650000.0
2007-10-30 01:25:00,3.6093,3.62081,3.6093,3.61219,5630000.0
2007-10-30 01:26:00,3.6164,3.6197,3.61429,3.61956,2640000.0
2007-10-30 01:27:00,3.61362,3.61716,3.61362,3.61571,4150000.0
2007-10-30 01:28:00,3.61656,3.61767,3.60809,3.61576,7140000.0
2007-10-30 01:29:00,3.61708,3.61708,3.61172,3.61559,3770000.0
2007-10-30 01:30:00,3.6119,3.6259,3.6119,3.6135,8270000.0
2007-10-30 01:31:00,3.6079,3.61845,3.6066,3.61841,7510000.0
2007-10-30 01:32:00,3.61235,3.61672,3.60934,3.60934,6030000.0
2007-10-30 01:33:00,3.61354,3.61856,3.61354,3.61856,2270000.0
2007-10-30 01:34:00,3.61681,3.61857,3.61282,3.61282,2260000.0
2007-10-30 01:35:00,3.61535,3.61675,3.61156,3.61522,5250000.0
2007-10-30 01:36:00,3.61306,3.61785,3.61176,3.61767,4140000.0
2007-10-30 01:37:00,3.61249,3.61897,3.61249,3.61784,4880000.0
2007-10-30 01:38:00,3.61295,3.62087,3.61109,3.61637,6020000.0
2007-10-30 01:39:00,3.61578,3.61773,3.61196,3.61694,4140000.0
2007-10-30 01:40:00,3.61403,3.61735,3.61403,3.61707,5270000.0
2007-10-30 01:41:00,3.61727,3.61874,3.60922,3.61717,6760000.0
2007-10-30 01:42:00,3.61578,3.61682,3.61109,3.61138,6020000.0
2007-10-30 01:43:00,3.61272,3.61965,3.60953,3.6158,6770000.0
2007-10-30 01:44:00,3.61222,3.61717,3.61222,3.61344,5260000.0
2007-10-30 01:45:00,3.61556,3.61968,3.61385,3.61719,4150000.0
2007-10-30 01:46:00,3.61052,3.61672,3.61052,3.61591,3770000.0
2007-10-30 01:47:00,3.61635,3.61654,3.61009,3.61654,4140000.0
2007-10-30 01:48:00,3.60896,3.61738,3.60896,3.61248,4890000.0
2007-10-30 01:49:00,3.61712,3.61753,3.6097,3.61327,5260000.0
2007-10-30 01:50:00,3.61548,3.61826,3.60827,3.61649,4890000.0
2007-10-30 01:51:00,3.61275,3.61699,3.60751,3.60751,6770000.0
2007-10-30 01:52:00,3.61618,3.617,3.61137,3.6157,4140000.0
2007-10-30 01:53:00,3.60623,3.61606,3.60617,3.61606,5650000.0
2007-10-30 01:54:00,3.61196,3.61699,3.60845,3.61653,5270000.0
2007-10-30 01:55:00,3.61768,3.61786,3.60829,3.61539,4510000.0
2007-10-30 01:56:00,3.61854,3.62195,3.61088,3.61386,5270000.0
2007-10-30 01:57:00,3.61139,3.61566,3.61109,3.6132,6020000.0
2007-10-30 01:58:00,3.61557,3.61664,3.60329,3.61664,10140000.0
2007-10-30 02:00:00,3.62057,3.62057,3.61302,3.61843,5260000.0
2007-10-30 02:01:00,3.61341,3.62034,3.61341,3.61411,6760000.0
2007-10-30 02:02:00,3.61358,3.61942,3.61277,3.61933,3760000.0
2007-10-30 02:03:00,3.61454,3.6171,3.60905,3.6171,8640000.0
2007-10-30 02:04:00,3.61074,3.61715,3.60667,3.61109,7520000.0
2007-10-30 02:05:00,3.6174,3.61871,3.6174,3.61871,1880000.0
2007-10-30 02:06:00,3.62093,3.62119,3.60821,3.61376,4890000.0
2007-10-30 02:07:00,3.61394,3.61848,3.61256,3.61282,7900000.0
2007-10-30 02:08:00,3.61291,3.62051,3.61291,3.61786,4880000.0
2007-10-30 02:09:00,3.61511,3.62079,3.61283,3.61283,7890000.0
2007-10-30 02:10:00,3.61621,3.61621,3.60733,3.61497,6770000.0
2007-10-30 02:11:00,3.61541,3.61674,3.6072,3.6072,4130000.0
2007-10-30 02:12:00,3.61896,3.61896,3.61749,3.61749,1510000.0
2007-10-30 02:13:00,3.60603,3.61546,3.60519,3.61546,9410000.0
2007-10-30 02:14:00,3.6204,3.62225,3.61565,3.62225,13520000.0
2007-10-30 02:15:00,3.62093,3.62215,3.61292,3.61292,6390000.0
2007-10-30 02:16:00,3.61569,3.61692,3.61184,3.61184,4130000.0
2007-10-30 02:18:00,3.62311,3.62386,3.61385,3.6232,10130000.0
2007-10-30 02:19:00,3.60732,3.61616,3.60659,3.61521,6010000.0
2007-10-30 02:21:00,3.61352,3.61707,3.61133,3.61195,7520000.0
2007-10-30 02:22:00,3.61242,3.61962,3.60938,3.61431,7170000.0
2007-10-30 02:23:00,3.61387,3.61928,3.61301,3.61746,7910000.0
2007-10-30 02:24:00,3.61205,3.61691,3.60777,3.61367,4150000.0
2007-10-30 02:25:00,3.61557,3.6181,3.6122,3.61704,3770000.0
2007-10-30 02:26:00,3.61139,3.61843,3.61139,3.61644,4520000.0
2007-10-30 02:27:00,3.6164,3.61698,3.60753,3.61685,4520000.0
2007-10-30 02:28:00,3.61697,3.61746,3.60741,3.61561,7890000.0
2007-10-30 02:29:00,3.61152,3.61728,3.60652,3.61728,16170000.0
2007-10-30 02:30:00,3.60963,3.61811,3.60963,3.61811,1880000.0
2007-10-30 02:31:00,3.61156,3.61596,3.60917,3.61581,4140000.0
2007-10-30 02:32:00,3.61153,3.61906,3.60808,3.61217,7140000.0
2007-10-30 02:33:00,3.61048,3.61706,3.61048,3.61273,4880000.0
2007-10-30 02:34:00,3.6164,3.6164,3.60896,3.61587,4890000.0
2007-10-30 02:35:00,3.61765,3.61765,3.60919,3.61665,4520000.0
2007-10-30 02:36:00,3.60868,3.61848,3.60868,3.61792,4130000.0
2007-10-30 02:37:00,3.61204,3.61674,3.61204,3.61532,3380000.0
2007-10-30 02:38:00,3.61662,3.61688,3.61017,3.61688,6010000.0
2007-10-30 02:39:00,3.60723,3.61674,3.60723,3.60955,3400000.0
2007-10-30 02:40:00,3.61258,3.61631,3.607,3.607,3010000.0
2007-10-30 02:41:00,3.612,3.61782,3.60974,3.61111,7140000.0
2007-10-30 02:42:00,3.61563,3.61679,3.61043,3.61669,6030000.0
2007-10-30 02:43:00,3.61417,3.61876,3.6128,3.61597,4890000.0
2007-10-30 02:44:00,3.61105,3.61579,3.60641,3.61579,4140000.0
2007-10-30 02:45:00,3.61352,3.62278,3.61231,3.61784,5650000.0
2007-10-30 02:46:00,3.61422,3.61422,3.60625,3.61136,5270000.0
2007-10-30 02:47:00,3.61283,3.61636,3.60608,3.61636,4520000.0
2007-10-30 02:48:00,3.61494,3.61544,3.61102,3.61295,7880000.0
2007-10-30 02:49:00,3.61293,3.61637,3.60971,3.61102,6760000.0
2007-10-30 02:50:00,3.61585,3.61585,3.60353,3.60353,2640000.0
2007-10-30 02:51:00,3.61523,3.61662,3.60676,3.61662,5640000.0
2007-10-30 02:52:00,3.61706,3.6187,3.60843,3.6187,3400000.0
2007-10-30 02:53:00,3.61575,3.61663,3.6065,3.6133,11290000.0
2007-10-30 02:54:00,3.61755,3.61755,3.60978,3.61112,6390000.0
2007-10-30 02:55:00,3.61155,3.62108,3.61155,3.61687,6760000.0
2007-10-30 02:56:00,3.60747,3.61626,3.60405,3.61057,5640000.0
2007-10-30 02:57:00,3.61195,3.61649,3.61063,3.61563,5630000.0
2007-10-30 02:58:00,3.61518,3.61719,3.60816,3.61706,4910000.0
2007-10-30 02:59:00,3.61587,3.61587,3.60675,3.60733,7900000.0
2007-10-30 03:00:00,3.61606,3.6192,3.60761,3.61667,4510000.0
2007-10-30 03:01:00,3.61584,3.61728,3.60735,3.61728,3390000.0
2007-10-30 03:02:00,3.61539,3.6169,3.61023,3.61562,5270000.0
2007-10-30 03:03:00,3.61743,3.62081,3.60901,3.60901,8630000.0
2007-10-30 03:04:00,3.60652,3.61527,3.60652,3.61475,6000000.0
2007-10-30 03:05:00,3.61187,3.61803,3.6082,3.6082,4130000.0
2007-10-30 03:06:00,3.61506,3.61681,3.61387,3.61681,5630000.0
2007-10-30 03:07:00,3.61102,3.61671,3.6065,3.61586,5640000.0
2007-10-30 03:08:00,3.61294,3.61799,3.60868,3.6175,4520000.0
2007-10-30 03:09:00,3.61733,3.6178,3.60916,3.60916,4500000.0
2007-10-30 03:10:00,3.61589,3.61626,3.60454,3.61626,6390000.0
2007-10-30 03:11:00,3.60564,3.61584,3.60513,3.61132,4880000.0
2007-10-30 03:12:00,3.61657,3.61657,3.61184,3.61656,3750000.0
2007-10-30 03:13:00,3.61336,3.61716,3.61187,3.61567,6770000.0
2007-10-30 03:14:00,3.60916,3.61918,3.60916,3.61249,7900000.0
2007-10-30 03:15:00,3.61821,3.61821,3.60814,3.61724,4130000.0
2007-10-30 03:16:00,3.61686,3.61686,3.60714,3.616,4890000.0
2007-10-30 03:17:00,3.61759,3.61871,3.60945,3.60945,5260000.0
2007-10-30 03:18:00,3.6184,3.62102,3.6093,3.6093,5260000.0
2007-10-30 03:19:00,3.61227,3.61681,3.60745,3.61554,6780000.0
2007-10-30 03:20:00,3.61599,3.61942,3.60908,3.61415,7520000.0
2007-10-30 03:21:00,3.61568,3.6165,3.61111,3.61603,4890000.0
2007-10-30 03:22:00,3.61708,3.6171,3.61259,3.61259,3750000.0
2007-10-30 03:23:00,3.61089,3.61668,3.61089,3.61668,1500000.0
2007-10-30 03:24:00,3.60834,3.61736,3.60834,3.61284,4890000.0
2007-10-30 03:25:00,3.61231,3.61717,3.61231,3.61717,4510000.0
2007-10-30 03:26:00,3.61666,3.61668,3.60739,3.61596,5260000.0
2007-10-30 03:27:00,3.60615,3.61532,3.60572,3.61532,6400000.0
2007-10-30 03:28:00,3.61219,3.61566,3.60629,3.61378,3020000.0
2007-10-30 03:29:00,3.61803,3.61803,3.61176,3.61735,4880000.0
2007-10-30 03:30:00,3.61789,3.61789,3.60802,3.61746,3390000.0
2007-10-30 03:31:00,3.61239,3.61807,3.61239,3.61274,5640000.0
2007-10-30 03:32:00,3.61739,3.61739,3.61095,3.61125,5650000.0
2007-10-30 03:33:00,3.6168,3.61698,3.60561,3.61308,7510000.0
2007-10-30 03:34:00,3.61641,3.61641,3.61122,3.61132,4140000.0
2007-10-30 03:35:00,3.60632,3.61517,3.60632,3.61387,6760000.0
2007-10-30 03:36:00,3.61035,3.61752,3.60653,3.61228,5640000.0
2007-10-30 03:37:00,3.61345,3.61629,3.6111,3.61314,5630000.0
2007-10-30 03:38:00,3.61601,3.61724,3.61168,3.61168,6400000.0
2007-10-30 03:39:00,3.61607,3.61607,3.60757,3.60757,5250000.0
2007-10-30 03:40:00,3.61555,3.61821,3.61241,3.61714,5260000.0
2007-10-30 03:41:00,3.61407,3.61737,3.61108,3.61108,4900000.0
2007-10-30 03:42:00,3.61075,3.6164,3.60701,3.61264,9030000.0
2007-10-30 03:43:00,3.61691,3.6174,3.61052,3.6174,5250000.0
2007-10-30 03:44:00,3.60796,3.61756,3.60796,3.61622,4510000.0
2007-10-30 03:45:00,3.61988,3.61988,3.60785,3.61249,5260000.0
2007-10-30 03:46:00,3.61236,3.61653,3.60738,3.61161,4510000.0
2007-10-30 03:47:00,3.61162,3.6158,3.60968,3.611,8260000.0
2007-10-30 03:48:00,3.61624,3.61624,3.60925,3.61584,4890000.0
2007-10-30 03:49:00,3.60695,3.61446,3.60695,3.61446,4140000.0
2007-10-30 03:50:00,3.61176,3.61614,3.60857,3.61418,3390000.0
2007-10-30 03:51:00,3.6169,3.61695,3.61019,3.61695,4880000.0
2007-10-30 03:52:00,3.61258,3.61674,3.60976,3.613,5270000.0
2007-10-30 03:53:00,3.61434,3.61591,3.60673,3.61457,3770000.0
2007-10-30 03:54:00,3.61072,3.616,3.60792,3.616,6000000.0
2007-10-30 03:55:00,3.60939,3.61897,3.60939,3.61765,4510000.0
2007-10-30 03:56:00,3.61213,3.61523,3.6072,3.61435,4140000.0
2007-10-30 03:57:00,3.61546,3.61546,3.60724,3.60724,4510000.0
2007-10-30 03:58:00,3.60611,3.61745,3.60587,3.60635,6780000.0
2007-10-30 03:59:00,3.61552,3.6175,3.60684,3.6175,10150000.0
2007-10-30 04:00:00,3.61149,3.61714,3.6071,3.60996,4520000.0
2007-10-30 04:01:00,3.61194,3.61807,3.60889,3.61729,4510000.0
2007-10-30 04:02:00,3.61283,3.61805,3.61199,3.6127,4150000.0
2007-10-30 04:03:00,3.61235,3.61686,3.60753,3.60756,10880000.0
2007-10-30 04:05:00,3.61036,3.61652,3.61036,3.61652,6400000.0
2007-10-30 04:06:00,3.61556,3.61701,3.60741,3.60748,9780000.0
2007-10-30 04:07:00,3.61755,3.61755,3.60941,3.61056,6390000.0
2007-10-30 04:08:00,3.61209,3.61763,3.61164,3.61694,7510000.0
2007-10-30 04:09:00,3.61262,3.6139,3.6112,3.6122,3770000.0
2007-10-30 04:10:00,3.61657,3.61657,3.60603,3.60691,3760000.0
2007-10-30 04:11:00,3.61175,3.61358,3.60809,3.61011,3390000.0
2007-10-30 04:12:00,3.61252,3.61737,3.60995,3.61362,3400000.0
2007-10-30 04:13:00,3.61455,3.61783,3.61191,3.61331,4520000.0
2007-10-30 04:15:00,3.61426,3.6176,3.60821,3.6176,4890000.0
2007-10-30 04:16:00,3.61465,3.61465,3.60927,3.61394,4520000.0
2007-10-30 04:17:00,3.61149,3.61527,3.60426,3.60623,4880000.0
2007-10-30 04:18:00,3.61458,3.61458,3.60934,3.61381,3010000.0
2007-10-30 04:20:00,3.60959,3.61485,3.60532,3.61128,3030000.0
2007-10-30 04:21:00,3.61546,3.61681,3.61204,3.61598,4140000.0
2007-10-30 04:23:00,3.61103,3.61618,3.61054,3.61506,5270000.0
2007-10-30 04:25:00,3.61486,3.61486,3.60313,3.60604,7910000.0
2007-10-30 04:26:00,3.61341,3.61677,3.60708,3.61357,4900000.0
2007-10-30 04:27:00,3.61739,3.61759,3.60873,3.61364,4520000.0
2007-10-30 04:28:00,3.60758,3.61684,3.6075,3.61105,4520000.0
2007-10-30 04:29:00,3.61688,3.61688,3.60902,3.61346,3770000.0
2007-10-30 04:30:00,3.61142,3.61142,3.61142,3.61142,750000.0
2007-10-30 04:31:00,3.61782,3.61935,3.61216,3.61246,3400000.0
2007-10-30 04:32:00,3.61427,3.61956,3.60801,3.61209,4890000.0
2007-10-30 04:33:00,3.60913,3.61896,3.60774,3.60774,5630000.0
2007-10-30 04:34:00,3.60756,3.61702,3.60756,3.61176,4890000.0
2007-10-30 04:35:00,3.6187,3.62087,3.61115,3.61496,6020000.0
2007-10-30 04:36:00,3.61174,3.61174,3.60742,3.60742,1130000.0
2007-10-30 04:37:00,3.61573,3.61703,3.60824,3.61703,4140000.0
2007-10-30 04:38:00,3.6166,3.61757,3.6087,3.61206,3770000.0
2007-10-30 04:39:00,3.6158,3.61712,3.60772,3.61569,4520000.0
2007-10-30 04:40:00,3.61277,3.61518,3.60794,3.61184,4150000.0
2007-10-30 04:41:00,3.61605,3.61616,3.6074,3.61592,5270000.0
2007-10-30 04:44:00,3.61095,3.61534,3.60777,3.61472,4900000.0
2007-10-30 04:45:00,3.62082,3.62082,3.61142,3.61378,5640000.0
2007-10-30 04:46:00,3.61243,3.61627,3.60854,3.61627,4880000.0
2007-10-30 04:47:00,3.61728,3.61728,3.60978,3.6155,4520000.0
2007-10-30 04:49:00,3.61236,3.61775,3.61183,3.61363,4890000.0
2007-10-30 04:53:00,3.61705,3.61733,3.61011,3.61011,8260000.0
2007-10-30 04:56:00,3.61688,3.62014,3.61436,3.61647,4510000.0
2007-10-30 04:57:00,3.61579,3.61715,3.6122,3.61715,6760000.0
2007-10-30 04:58:00,3.61635,3.61655,3.61275,3.61275,3380000.0
2007-10-30 05:00:00,3.61938,3.61938,3.61387,3.61474,4520000.0
2007-10-30 05:01:00,3.61953,3.6198,3.61455,3.61604,4890000.0
2007-10-30 05:02:00,3.61932,3.61932,3.61524,3.61749,4510000.0
2007-10-30 05:03:00,3.61783,3.61783,3.61158,3.61524,4890000.0
2007-10-30 05:04:00,3.61254,3.61723,3.61157,3.61225,6750000.0
2007-10-30 05:05:00,3.61205,3.6158,3.60912,3.61088,7510000.0
2007-10-30 05:06:00,3.61403,3.6196,3.6118,3.6196,5630000.0
2007-10-30 05:07:00,3.61711,3.61711,3.61198,3.61652,6000000.0
2007-10-30 05:08:00,3.61477,3.62104,3.61449,3.62045,6010000.0
2007-10-30 05:09:00,3.61707,3.61849,3.60671,3.61226,7880000.0
2007-10-30 05:10:00,3.61406,3.61598,3.61111,3.61598,4510000.0
2007-10-30 05:11:00,3.61318,3.61787,3.61202,3.6126,6020000.0
2007-10-30 05:12:00,3.61284,3.61793,3.61156,3.61156,2640000.0
2007-10-30 05:13:00,3.60834,3.6211,3.60834,3.61555,10890000.0
2007-10-30 05:14:00,3.6134,3.61755,3.60941,3.61126,8280000.0
2007-10-30 05:15:00,3.61878,3.61878,3.60947,3.6181,4880000.0
2007-10-30 05:16:00,3.61157,3.61803,3.60752,3.61656,5270000.0
2007-10-30 05:17:00,3.61474,3.6177,3.61221,3.61256,4520000.0
2007-10-30 05:18:00,3.61557,3.61715,3.61204,3.61571,3770000.0
2007-10-30 05:19:00,3.6156,3.6156,3.60879,3.61537,4880000.0
2007-10-30 05:20:00,3.61387,3.61769,3.61091,3.61564,5650000.0
2007-10-30 05:21:00,3.61386,3.61869,3.61386,3.61651,8260000.0
2007-10-30 05:22:00,3.60868,3.61956,3.60868,3.61956,4510000.0
2007-10-30 05:23:00,3.61562,3.61896,3.61301,3.61524,5630000.0
2007-10-30 05:24:00,3.61568,3.61568,3.60706,3.60722,5270000.0
2007-10-30 05:25:00,3.61394,3.61818,3.60864,3.61201,4520000.0
2007-10-30 05:26:00,3.61632,3.61644,3.61235,3.61631,4890000.0
2007-10-30 05:27:00,3.61576,3.61698,3.61157,3.61568,3750000.0
2007-10-30 05:28:00,3.61715,3.61859,3.61239,3.61605,6770000.0
2007-10-30 05:29:00,3.61149,3.61592,3.61057,3.61057,4510000.0
2007-10-30 05:30:00,3.61564,3.61997,3.61372,3.61537,5260000.0
2007-10-30 05:32:00,3.61313,3.6188,3.60894,3.61778,5650000.0
2007-10-30 05:33:00,3.61782,3.61782,3.60931,3.61286,3770000.0
2007-10-30 05:34:00,3.61147,3.61553,3.60742,3.61148,6760000.0
2007-10-30 05:35:00,3.61711,3.61894,3.61222,3.61853,4150000.0
2007-10-30 05:36:00,3.6159,3.61866,3.61141,3.61671,5280000.0
2007-10-30 05:37:00,3.61779,3.62196,3.60958,3.62196,6020000.0
2007-10-30 05:38:00,3.61374,3.62304,3.60995,3.61794,5290000.0
2007-10-30 05:39:00,3.61177,3.6152,3.61072,3.61072,4510000.0
2007-10-30 05:40:00,3.61138,3.61859,3.60909,3.61402,6390000.0
2007-10-30 05:41:00,3.61604,3.61604,3.612,3.61592,2640000.0
2007-10-30 05:42:00,3.61794,3.61794,3.61253,3.61638,4510000.0
2007-10-30 05:43:00,3.6168,3.6168,3.61285,3.61493,4140000.0
2007-10-30 05:44:00,3.60973,3.61973,3.60973,3.61482,4150000.0
2007-10-30 05:45:00,3.61953,3.61953,3.60886,3.61748,6770000.0
2007-10-30 05:46:00,3.60935,3.61817,3.60935,3.61631,3020000.0
2007-10-30 05:47:00,3.61592,3.61618,3.60652,3.60652,6010000.0
2007-10-30 05:48:00,3.61928,3.62104,3.60888,3.61919,5650000.0
2007-10-30 05:49:00,3.61761,3.61761,3.60621,3.61506,6760000.0
2007-10-30 05:50:00,3.61706,3.61724,3.61164,3.61691,3780000.0
2007-10-30 05:51:00,3.6164,3.6164,3.60779,3.61622,5260000.0
2007-10-30 05:52:00,3.61248,3.61724,3.60797,3.61302,6020000.0
2007-10-30 05:53:00,3.61296,3.61671,3.60766,3.61671,3400000.0
2007-10-30 05:54:00,3.61169,3.61787,3.61169,3.61214,3390000.0
2007-10-30 05:55:00,3.61101,3.61948,3.61101,3.6173,4520000.0
2007-10-30 05:56:00,3.61741,3.61975,3.61353,3.61885,4900000.0
2007-10-30 05:57:00,3.61056,3.61697,3.61056,3.61676,5640000.0
2007-10-30 05:58:00,3.61278,3.6187,3.61278,3.61645,4510000.0
2007-10-30 05:59:00,3.61616,3.61832,3.61022,3.61273,7510000.0
2007-10-30 06:00:00,3.6204,3.6204,3.60835,3.61654,9770000.0
2007-10-30 06:01:00,3.61912,3.61993,3.60985,3.61737,4140000.0
2007-10-30 06:02:00,3.61704,3.61754,3.61278,3.61553,4520000.0
2007-10-30 06:03:00,3.61663,3.61663,3.61508,3.61509,4890000.0
2007-10-30 06:04:00,3.61688,3.61937,3.61455,3.6153,3410000.0
2007-10-30 06:05:00,3.61301,3.6208,3.61291,3.61291,6020000.0
2007-10-30 06:06:00,3.61201,3.6182,3.60867,3.6182,4520000.0
2007-10-30 06:07:00,3.6177,3.61925,3.61086,3.61724,5640000.0
2007-10-30 06:08:00,3.6199,3.6199,3.60701,3.61519,4510000.0
2007-10-30 06:09:00,3.61574,3.62045,3.61574,3.61756,4880000.0
2007-10-30 06:10:00,3.61087,3.61752,3.60944,3.61752,5650000.0
2007-10-30 06:11:00,3.61741,3.62036,3.60855,3.62036,4890000.0
2007-10-30 06:12:00,3.6182,3.6182,3.61252,3.61342,4890000.0
2007-10-30 06:13:00,3.6202,3.6202,3.61264,3.613,3750000.0
2007-10-30 06:14:00,3.61949,3.62046,3.60854,3.61744,6770000.0
2007-10-30 06:15:00,3.62045,3.62045,3.61066,3.61234,8650000.0
2007-10-30 06:16:00,3.61696,3.61696,3.61527,3.61608,6390000.0
2007-10-30 06:17:00,3.6121,3.61777,3.6121,3.61715,4890000.0
2007-10-30 06:18:00,3.61715,3.61843,3.6139,3.6173,4880000.0
2007-10-30 06:19:00,3.61579,3.6214,3.61081,3.61338,6780000.0
2007-10-30 06:20:00,3.61699,3.61699,3.61163,3.61646,4130000.0
2007-10-30 06:21:00,3.61358,3.61662,3.61195,3.61195,3010000.0
2007-10-30 06:22:00,3.61501,3.6157,3.60647,3.61226,6780000.0
2007-10-30 06:23:00,3.60923,3.61883,3.60923,3.61449,5630000.0
2007-10-30 06:24:00,3.61103,3.61633,3.61043,3.61633,5260000.0
2007-10-30 06:25:00,3.61665,3.61742,3.61279,3.61742,4510000.0
2007-10-30 06:26:00,3.60947,3.62044,3.60802,3.61276,3390000.0
2007-10-30 06:27:00,3.61892,3.61892,3.60933,3.61892,7520000.0
2007-10-30 06:28:00,3.61487,3.6191,3.61364,3.61384,5270000.0
2007-10-30 06:29:00,3.61554,3.61701,3.61,3.61653,6390000.0
2007-10-30 06:30:00,3.61492,3.62139,3.61492,3.61805,6010000.0
2007-10-30 06:31:00,3.61634,3.61724,3.60798,3.61554,4890000.0
2007-10-30 06:32:00,3.61503,3.61711,3.61063,3.61701,4880000.0
2007-10-30 06:33:00,3.61373,3.61756,3.61278,3.61278,2640000.0
2007-10-30 06:34:00,3.61704,3.61704,3.61221,3.61543,6010000.0
2007-10-30 06:35:00,3.61538,3.61936,3.61483,3.6155,4510000.0
2007-10-30 06:36:00,3.61724,3.61724,3.61279,3.61698,4890000.0
2007-10-30 06:37:00,3.61438,3.61889,3.61438,3.61719,4880000.0
2007-10-30 06:38:00,3.61532,3.61572,3.60424,3.61258,5260000.0
2007-10-30 06:39:00,3.61151,3.61605,3.60647,3.61501,4510000.0
2007-10-30 06:40:00,3.61669,3.61786,3.61375,3.61375,4510000.0
2007-10-30 06:41:00,3.61676,3.61714,3.61015,3.61714,4150000.0
2007-10-30 06:42:00,3.61656,3.61656,3.60658,3.61105,5630000.0
2007-10-30 06:43:00,3.6154,3.6165,3.60943,3.61552,3410000.0
2007-10-30 06:44:00,3.61557,3.61925,3.60967,3.60967,7150000.0
2007-10-30 06:45:00,3.61897,3.61897,3.60991,3.61517,2640000.0
2007-10-30 06:47:00,3.61333,3.61886,3.61234,3.61234,9410000.0
2007-10-30 06:48:00,3.61469,3.61656,3.60994,3.60994,5270000.0
2007-10-30 06:49:00,3.61363,3.61742,3.60663,3.61702,4510000.0
2007-10-30 06:50:00,3.61677,3.61695,3.60637,3.61279,3010000.0
2007-10-30 06:52:00,3.61516,3.61663,3.61155,3.61155,3390000.0
2007-10-30 06:53:00,3.6175,3.6175,3.61036,3.61199,10140000.0
2007-10-30 06:54:00,3.6071,3.61579,3.60629,3.61371,7140000.0
2007-10-30 06:55:00,3.60366,3.6167,3.60345,3.6167,4150000.0
2007-10-30 06:56:00,3.61354,3.61652,3.61175,3.61295,6750000.0
2007-10-30 06:57:00,3.61697,3.61698,3.61551,3.61698,5250000.0
2007-10-30 06:58:00,3.60565,3.6163,3.60477,3.6163,6000000.0
2007-10-30 06:59:00,3.61535,3.61667,3.60754,3.61608,7150000.0
2007-10-30 07:00:00,3.61613,3.62164,3.61394,3.61673,4890000.0
2007-10-30 07:01:00,3.61839,3.62157,3.61016,3.6174,9380000.0
2007-10-30 07:02:00,3.61516,3.61516,3.60328,3.60759,6000000.0
2007-10-30 07:03:00,3.61008,3.61665,3.60737,3.61546,7880000.0
2007-10-30 07:04:00,3.61245,3.61708,3.60973,3.61682,6390000.0
2007-10-30 07:05:00,3.61457,3.61612,3.60912,3.61496,4880000.0
2007-10-30 07:06:00,3.60957,3.61524,3.60486,3.612,9390000.0
2007-10-30 07:08:00,3.61424,3.61746,3.6109,3.61484,4510000.0
2007-10-30 07:09:00,3.61695,3.61695,3.61174,3.61418,3010000.0
2007-10-30 07:10:00,3.61686,3.6186,3.61052,3.61729,4510000.0
2007-10-30 07:11:00,3.60622,3.61453,3.60342,3.61453,4510000.0
2007-10-30 07:12:00,3.60878,3.61551,3.60786,3.61095,4880000.0
2007-10-30 07:13:00,3.61291,3.61892,3.60821,3.60821,4890000.0
2007-10-30 07:14:00,3.60772,3.6167,3.60743,3.61603,7510000.0
2007-10-30 07:15:00,3.61969,3.61969,3.60511,3.6092,10880000.0
2007-10-30 07:16:00,3.61562,3.61805,3.60767,3.61753,7140000.0
2007-10-30 07:17:00,3.61689,3.61717,3.60549,3.61646,7510000.0
2007-10-30 07:18:00,3.61261,3.61822,3.60543,3.61472,6380000.0
2007-10-30 07:19:00,3.60661,3.6155,3.60635,3.61228,5250000.0
2007-10-30 07:20:00,3.61685,3.61685,3.60718,3.61683,3010000.0
2007-10-30 07:21:00,3.61462,3.6149,3.60906,3.61277,5260000.0
2007-10-30 07:22:00,3.61064,3.61575,3.60606,3.6146,7880000.0
2007-10-30 07:23:00,3.61604,3.61688,3.61277,3.61619,3390000.0
2007-10-30 07:24:00,3.61456,3.61638,3.60915,3.61638,4510000.0
2007-10-30 07:25:00,3.60883,3.62221,3.60883,3.61484,9390000.0
2007-10-30 07:28:00,3.60676,3.61629,3.60676,3.61257,5640000.0
2007-10-30 07:29:00,3.61704,3.6171,3.60808,3.61277,6400000.0
2007-10-30 07:30:00,3.61483,3.6164,3.60875,3.60981,4140000.0
2007-10-30 07:31:00,3.61002,3.61611,3.60587,3.60587,4900000.0
2007-10-30 07:32:00,3.61562,3.61633,3.61562,3.61633,1500000.0
2007-10-30 07:33:00,3.61503,3.61503,3.60783,3.61154,6770000.0
2007-10-30 07:34:00,3.60907,3.61547,3.60825,3.6144,5260000.0
2007-10-30 07:35:00,3.6172,3.61877,3.61113,3.61727,5250000.0
2007-10-30 07:36:00,3.60845,3.61704,3.60845,3.60882,3770000.0
2007-10-30 07:37:00,3.61259,3.61662,3.61223,3.61386,5640000.0
2007-10-30 07:38:00,3.61573,3.61695,3.60743,3.61691,5640000.0
2007-10-30 07:39:00,3.61247,3.61704,3.60938,3.61636,6010000.0
2007-10-30 07:42:00,3.61172,3.62178,3.61172,3.62178,3760000.0
2007-10-30 07:43:00,3.61433,3.61547,3.60693,3.61509,4140000.0
2007-10-30 07:44:00,3.61661,3.61661,3.60684,3.61614,6390000.0
2007-10-30 07:45:00,3.61827,3.61827,3.60606,3.61093,11270000.0
2007-10-30 07:46:00,3.61708,3.61708,3.60643,3.61571,4880000.0
2007-10-30 07:47:00,3.60951,3.61463,3.6062,3.60838,5260000.0
2007-10-30 07:48:00,3.61268,3.61337,3.60736,3.61161,3010000.0
2007-10-30 07:49:00,3.60818,3.61784,3.60818,3.61246,4130000.0
2007-10-30 07:50:00,3.61602,3.61602,3.60821,3.61496,4510000.0
2007-10-30 07:51:00,3.6155,3.61886,3.61052,3.61052,4510000.0
2007-10-30 07:52:00,3.61709,3.61709,3.60802,3.61687,5250000.0
2007-10-30 07:53:00,3.61282,3.61771,3.60906,3.61771,3750000.0
2007-10-30 07:54:00,3.61737,3.61883,3.611,3.611,5260000.0
2007-10-30 07:55:00,3.61681,3.61681,3.61532,3.61532,1500000.0
2007-10-30 07:56:00,3.616,3.61662,3.61119,3.6114,2630000.0
2007-10-30 07:57:00,3.62002,3.62002,3.60846,3.61725,5650000.0
2007-10-30 07:58:00,3.61546,3.61643,3.60872,3.61372,4520000.0
2007-10-30 07:59:00,3.61535,3.61612,3.60742,3.61487,6390000.0
2007-10-30 08:00:00,3.61592,3.61855,3.61206,3.61811,5260000.0
2007-10-30 08:01:00,3.61085,3.61687,3.61017,3.61687,6000000.0
2007-10-30 08:02:00,3.60954,3.61555,3.60631,3.61555,5250000.0
2007-10-30 08:03:00,3.61511,3.61708,3.60947,3.61708,5260000.0
2007-10-30 08:04:00,3.61328,3.61568,3.61328,3.61568,1130000.0
2007-10-30 08:05:00,3.61555,3.61873,3.61252,3.61252,5260000.0
2007-10-30 08:06:00,3.61153,3.61692,3.61153,3.61317,4140000.0
2007-10-30 08:07:00,3.61704,3.61704,3.61065,3.61161,4890000.0
2007-10-30 08:08:00,3.61476,3.61672,3.60726,3.60726,4510000.0
2007-10-30 08:09:00,3.60855,3.61812,3.60855,3.61133,4510000.0
2007-10-30 08:10:00,3.61304,3.61988,3.60888,3.60888,3380000.0
2007-10-30 08:11:00,3.61552,3.61718,3.6113,3.61718,5260000.0
2007-10-30 08:12:00,3.6105,3.61784,3.6105,3.61535,6760000.0
2007-10-30 08:13:00,3.61787,3.6198,3.60885,3.60885,9010000.0
2007-10-30 08:14:00,3.61658,3.61658,3.60566,3.60701,15050000.0
2007-10-30 08:15:00,3.61866,3.61866,3.60983,3.61135,6390000.0
2007-10-30 08:16:00,3.61665,3.61879,3.60899,3.61258,6010000.0
2007-10-30 08:17:00,3.61049,3.61514,3.60818,3.60962,7140000.0
2007-10-30 08:18:00,3.6159,3.61704,3.60707,3.61704,3410000.0
2007-10-30 08:19:00,3.61565,3.61664,3.60831,3.6115,6010000.0
2007-10-30 08:20:00,3.61677,3.61677,3.61246,3.61246,4510000.0
2007-10-30 08:21:00,3.61047,3.61741,3.61047,3.61478,4510000.0
2007-10-30 08:22:00,3.61674,3.61674,3.60803,3.6118,4890000.0
2007-10-30 08:23:00,3.61439,3.61797,3.60709,3.6123,4130000.0
2007-10-30 08:24:00,3.61161,3.61747,3.60637,3.61255,6390000.0
2007-10-30 08:25:00,3.61733,3.61822,3.61724,3.61724,4140000.0
2007-10-30 08:26:00,3.61121,3.61514,3.60797,3.61514,5630000.0
2007-10-30 08:27:00,3.6156,3.61647,3.6115,3.61155,4890000.0
2007-10-30 08:28:00,3.61583,3.61631,3.60951,3.61631,4890000.0
2007-10-30 08:29:00,3.61863,3.6222,3.61066,3.61252,10910000.0
2007-10-30 08:30:00,3.61066,3.61846,3.60629,3.61597,7900000.0
2007-10-30 08:31:00,3.6165,3.61713,3.61077,3.61313,5260000.0
2007-10-30 08:32:00,3.61418,3.61805,3.61142,3.61788,3770000.0
2007-10-30 08:33:00,3.61194,3.61841,3.60907,3.61203,7880000.0
2007-10-30 08:34:00,3.61541,3.61541,3.60356,3.60733,6010000.0
2007-10-30 08:35:00,3.61557,3.61725,3.60945,3.61725,5280000.0
2007-10-30 08:36:00,3.6111,3.61654,3.60948,3.61654,4880000.0
2007-10-30 08:37:00,3.61398,3.61524,3.60401,3.61524,7900000.0
2007-10-30 08:38:00,3.61588,3.61661,3.60576,3.61614,5650000.0
2007-10-30 08:39:00,3.61265,3.61708,3.60644,3.60644,8260000.0
2007-10-30 08:40:00,3.61156,3.61598,3.60942,3.61472,4140000.0
2007-10-30 08:41:00,3.61632,3.617,3.60805,3.61059,5250000.0
2007-10-30 08:42:00,3.61366,3.61621,3.6067,3.60715,7510000.0
2007-10-30 08:43:00,3.60843,3.61874,3.60835,3.61058,6770000.0
2007-10-30 08:44:00,3.61199,3.6174,3.60476,3.61645,5270000.0
2007-10-30 08:45:00,3.61469,3.61992,3.60862,3.60862,4510000.0
2007-10-30 08:46:00,3.61484,3.6166,3.61162,3.61636,4890000.0
2007-10-30 08:47:00,3.61854,3.6201,3.60755,3.61746,8650000.0
2007-10-30 08:48:00,3.61523,3.61561,3.60628,3.61235,5260000.0
2007-10-30 08:49:00,3.61337,3.61695,3.60876,3.61307,5270000.0
2007-10-30 08:50:00,3.61231,3.61843,3.61231,3.61263,7130000.0
2007-10-30 08:51:00,3.61042,3.61668,3.60856,3.61668,5650000.0
2007-10-30 08:52:00,3.61744,3.61744,3.60759,3.61378,7510000.0
2007-10-30 08:53:00,3.61561,3.61774,3.60808,3.61762,4880000.0
2007-10-30 08:54:00,3.61611,3.61796,3.60766,3.61796,4890000.0
2007-10-30 08:55:00,3.61208,3.61756,3.60493,3.61637,6030000.0
2007-10-30 08:56:00,3.61648,3.61697,3.61121,3.61697,2640000.0
2007-10-30 08:57:00,3.61775,3.61854,3.61311,3.61392,6760000.0
2007-10-30 08:58:00,3.61314,3.61693,3.60739,3.61582,4890000.0
2007-10-30 08:59:00,3.61767,3.61802,3.60829,3.61802,9400000.0
2007-10-30 09:00:00,3.6163,3.61994,3.61084,3.61206,7130000.0
2007-10-30 09:01:00,3.61574,3.61758,3.60741,3.61476,6770000.0
2007-10-30 09:02:00,3.61155,3.61698,3.6081,3.61683,3770000.0
2007-10-30 09:03:00,3.61659,3.61762,3.61096,3.61225,5260000.0
2007-10-30 09:04:00,3.61488,3.61852,3.60859,3.60859,5260000.0
2007-10-30 09:05:00,3.61373,3.61716,3.61016,3.61608,9760000.0
2007-10-30 09:06:00,3.60844,3.61797,3.60653,3.61329,9750000.0
2007-10-30 09:07:00,3.61762,3.61774,3.6075,3.61204,7140000.0
2007-10-30 09:08:00,3.61208,3.61725,3.60783,3.61588,5630000.0
2007-10-30 09:09:00,3.6137,3.62028,3.61223,3.61584,8270000.0
2007-10-30 09:10:00,3.61807,3.62066,3.61208,3.61472,6020000.0
2007-10-30 09:11:00,3.61565,3.61772,3.61212,3.61308,6760000.0
2007-10-30 09:12:00,3.61925,3.6202,3.60968,3.6168,6010000.0
2007-10-30 09:13:00,3.61962,3.62053,3.61098,3.61579,7890000.0
2007-10-30 09:14:00,3.61968,3.61968,3.60774,3.61364,7510000.0
2007-10-30 09:15:00,3.62237,3.62237,3.61035,3.6186,4510000.0
2007-10-30 09:16:00,3.61705,3.6197,3.61306,3.6197,5250000.0
2007-10-30 09:17:00,3.61662,3.6217,3.61068,3.61483,7150000.0
2007-10-30 09:18:00,3.61616,3.62204,3.61527,3.62017,5260000.0
2007-10-30 09:19:00,3.61877,3.62179,3.61301,3.61301,5260000.0
2007-10-30 09:20:00,3.61921,3.61921,3.60807,3.61878,6770000.0
2007-10-30 09:21:00,3.61538,3.62087,3.61519,3.61527,11270000.0
2007-10-30 09:22:00,3.61429,3.62015,3.6096,3.61312,10900000.0
2007-10-30 09:23:00,3.62071,3.62093,3.61283,3.61571,4510000.0
2007-10-30 09:24:00,3.62064,3.62164,3.61405,3.61405,8650000.0
2007-10-30 09:25:00,3.62046,3.62196,3.61163,3.61163,5630000.0
2007-10-30 09:26:00,3.6182,3.6212,3.60733,3.61614,7140000.0
2007-10-30 09:27:00,3.612,3.62202,3.612,3.62103,5260000.0
2007-10-30 09:28:00,3.61989,3.62196,3.61568,3.61568,6000000.0
2007-10-30 09:29:00,3.62264,3.62264,3.61452,3.62063,6020000.0
2007-10-30 09:30:00,3.619,3.62268,3.61052,3.62268,6400000.0
2007-10-30 09:31:00,3.62146,3.62146,3.61632,3.62035,3770000.0
2007-10-30 09:32:00,3.62416,3.62416,3.61638,3.61638,3400000.0
2007-10-30 09:33:00,3.61832,3.62325,3.61325,3.62293,9770000.0
2007-10-30 09:34:00,3.61611,3.6219,3.61189,3.61799,7880000.0
2007-10-30 09:35:00,3.62333,3.62335,3.61162,3.62335,13560000.0
2007-10-30 09:36:00,3.61938,3.62288,3.61614,3.62149,4140000.0
2007-10-30 09:37:00,3.62099,3.62259,3.61434,3.62259,6390000.0
2007-10-30 09:38:00,3.61852,3.62097,3.61067,3.61926,12380000.0
2007-10-30 09:39:00,3.61549,3.62128,3.61549,3.61773,5250000.0
2007-10-30 09:40:00,3.61669,3.6206,3.611,3.61754,6760000.0
2007-10-30 09:41:00,3.6221,3.6221,3.61468,3.61946,5250000.0
2007-10-30 09:42:00,3.62268,3.62301,3.61711,3.62101,5250000.0
2007-10-30 09:43:00,3.61825,3.62348,3.61421,3.61421,9020000.0
2007-10-30 09:44:00,3.62169,3.62261,3.61108,3.61825,7520000.0
2007-10-30 09:45:00,3.62255,3.62439,3.61415,3.62436,10150000.0
2007-10-30 09:46:00,3.61948,3.62478,3.61636,3.62116,4880000.0
2007-10-30 09:47:00,3.62227,3.62552,3.61643,3.62542,10150000.0
2007-10-30 09:48:00,3.61993,3.62485,3.61761,3.62485,4140000.0
2007-10-30 09:49:00,3.62219,3.62647,3.61706,3.62647,4890000.0
2007-10-30 09:50:00,3.62585,3.62585,3.62185,3.62392,4510000.0
2007-10-30 09:51:00,3.62731,3.62792,3.61654,3.62264,7140000.0
2007-10-30 09:52:00,3.62059,3.62709,3.61884,3.62155,5630000.0
2007-10-30 09:53:00,3.62693,3.62693,3.61601,3.62257,7140000.0
2007-10-30 09:54:00,3.62676,3.627,3.61652,3.62594,9030000.0
2007-10-30 09:55:00,3.62004,3.62762,3.61746,3.62363,9400000.0
2007-10-30 09:56:00,3.6164,3.62611,3.61436,3.62611,5260000.0
2007-10-30 09:57:00,3.62721,3.62897,3.61568,3.62553,10150000.0
2007-10-30 09:58:00,3.6194,3.62704,3.6194,3.62588,4140000.0
2007-10-30 09:59:00,3.61959,3.62498,3.61268,3.62498,12420000.0
2007-10-30 10:00:00,3.62749,3.62749,3.61439,3.62522,10160000.0
2007-10-30 10:01:00,3.6259,3.62639,3.61806,3.62639,8280000.0
2007-10-30 10:02:00,3.62367,3.6289,3.61797,3.62257,9020000.0
2007-10-30 10:03:00,3.6212,3.62764,3.61727,3.62539,7140000.0
2007-10-30 10:04:00,3.62688,3.62688,3.61433,3.62197,8640000.0
2007-10-30 10:05:00,3.62556,3.62711,3.61745,3.62453,5650000.0
2007-10-30 10:06:00,3.62576,3.62827,3.61865,3.62696,6010000.0
2007-10-30 10:07:00,3.6249,3.62633,3.61978,3.6261,6020000.0
2007-10-30 10:08:00,3.62425,3.62649,3.61689,3.61869,7510000.0
2007-10-30 10:09:00,3.62279,3.62625,3.61776,3.61776,7140000.0
2007-10-30 10:10:00,3.6262,3.62673,3.62009,3.62437,4880000.0
2007-10-30 10:11:00,3.62162,3.62663,3.6215,3.62663,4510000.0
2007-10-30 10:12:00,3.6257,3.62702,3.62089,3.62325,7140000.0
2007-10-30 10:13:00,3.62686,3.62801,3.62142,3.62258,5630000.0
2007-10-30 10:14:00,3.62709,3.62767,3.61626,3.62262,8270000.0
2007-10-30 10:15:00,3.62108,3.6273,3.62037,3.6273,4880000.0
2007-10-30 10:16:00,3.62182,3.62521,3.61489,3.62179,13540000.0
2007-10-30 10:17:00,3.62323,3.62725,3.61696,3.61778,10910000.0
2007-10-30 10:18:00,3.62014,3.62564,3.61592,3.62517,5640000.0
2007-10-30 10:19:00,3.61453,3.62752,3.61453,3.62135,10520000.0
2007-10-30 10:20:00,3.62319,3.6296,3.61549,3.62226,9390000.0
2007-10-30 10:21:00,3.62647,3.62647,3.61437,3.62041,14280000.0
2007-10-30 10:22:00,3.62041,3.62373,3.61301,3.6188,5650000.0
2007-10-30 10:23:00,3.61996,3.62497,3.61692,3.62082,4510000.0
2007-10-30 10:24:00,3.62719,3.62719,3.61459,3.62449,9390000.0
2007-10-30 10:25:00,3.62019,3.62599,3.61754,3.62599,3770000.0
2007-10-30 10:26:00,3.62695,3.62695,3.61558,3.62444,10920000.0
2007-10-30 10:27:00,3.6252,3.62611,3.62184,3.62226,7880000.0
2007-10-30 10:28:00,3.61962,3.62629,3.61645,3.62271,7880000.0
2007-10-30 10:29:00,3.61759,3.6269,3.61339,3.6269,5640000.0
2007-10-30 10:30:00,3.62587,3.62587,3.61442,3.62477,7140000.0
2007-10-30 10:31:00,3.62378,3.62712,3.61468,3.61896,7520000.0
2007-10-30 10:32:00,3.62241,3.62781,3.62241,3.62596,8270000.0
2007-10-30 10:33:00,3.62712,3.62712,3.62095,3.62667,5640000.0
2007-10-30 10:34:00,3.61265,3.62389,3.61262,3.62025,7140000.0
2007-10-30 10:35:00,3.62627,3.62785,3.62009,3.62182,9040000.0
2007-10-30 10:36:00,3.62605,3.62634,3.61743,3.62634,5630000.0
2007-10-30 10:37:00,3.62472,3.62895,3.61816,3.62251,11650000.0
2007-10-30 10:38:00,3.62329,3.62705,3.6169,3.62549,7140000.0
2007-10-30 10:39:00,3.62619,3.62619,3.61477,3.6254,4140000.0
2007-10-30 10:40:00,3.62546,3.62685,3.61817,3.61817,6000000.0
2007-10-30 10:41:00,3.6142,3.62526,3.6142,3.62504,3770000.0
2007-10-30 10:42:00,3.6266,3.6266,3.61928,3.62619,6010000.0
2007-10-30 10:43:00,3.62505,3.62777,3.61983,3.62042,7140000.0
2007-10-30 10:44:00,3.62537,3.62968,3.62089,3.62872,10900000.0
2007-10-30 10:45:00,3.6249,3.63014,3.62175,3.62469,11290000.0
2007-10-30 10:46:00,3.6158,3.62658,3.6158,3.62658,5630000.0
2007-10-30 10:47:00,3.62229,3.62645,3.61915,3.62645,5270000.0
2007-10-30 10:48:00,3.6227,3.62921,3.61894,3.62361,7130000.0
2007-10-30 10:49:00,3.62792,3.62823,3.61946,3.62821,4890000.0
2007-10-30 10:50:00,3.62602,3.62843,3.61578,3.62843,8280000.0
2007-10-30 10:51:00,3.62709,3.62709,3.61391,3.62026,6010000.0
2007-10-30 10:52:00,3.625,3.62591,3.61776,3.62591,9380000.0
2007-10-30 10:53:00,3.61887,3.62876,3.61887,3.62876,7880000.0
2007-10-30 10:54:00,3.62461,3.62981,3.6229,3.62368,5630000.0
2007-10-30 10:55:00,3.61661,3.62501,3.61349,3.62193,5280000.0
2007-10-30 10:56:00,3.62412,3.62702,3.61857,3.62416,5250000.0
2007-10-30 10:57:00,3.62458,3.62993,3.61885,3.62074,6750000.0
2007-10-30 10:58:00,3.62675,3.628,3.61662,3.62688,7510000.0
2007-10-30 10:59:00,3.61928,3.62845,3.61928,3.62845,7520000.0
2007-10-30 11:00:00,3.6242,3.62661,3.61311,3.62661,9030000.0
2007-10-30 11:01:00,3.62682,3.62682,3.62007,3.62182,6390000.0
2007-10-30 11:02:00,3.61739,3.62707,3.61739,3.62429,3770000.0
2007-10-30 11:03:00,3.61915,3.62728,3.61908,3.62323,5640000.0
2007-10-30 11:04:00,3.62634,3.62844,3.61524,3.62844,4150000.0
2007-10-30 11:05:00,3.62433,3.62712,3.61891,3.61891,7500000.0
2007-10-30 11:06:00,3.62285,3.62772,3.62285,3.62729,5260000.0
2007-10-30 11:07:00,3.62553,3.62553,3.61526,3.61643,7140000.0
2007-10-30 11:08:00,3.62622,3.62801,3.61777,3.62801,6020000.0
2007-10-30 11:09:00,3.62816,3.62816,3.62056,3.6258,4880000.0
2007-10-30 11:10:00,3.6274,3.6314,3.62026,3.63002,6780000.0
2007-10-30 11:11:00,3.62698,3.62775,3.61823,3.61823,4140000.0
2007-10-30 11:12:00,3.62265,3.62664,3.62151,3.62384,5650000.0
2007-10-30 11:13:00,3.62827,3.62827,3.61858,3.61858,7510000.0
2007-10-30 11:14:00,3.62272,3.62598,3.61712,3.62197,7140000.0
2007-10-30 11:15:00,3.62701,3.6271,3.61529,3.62333,6000000.0
2007-10-30 11:16:00,3.62791,3.62821,3.6222,3.6222,4140000.0
2007-10-30 11:17:00,3.62652,3.62709,3.61746,3.62264,6010000.0
2007-10-30 11:18:00,3.62768,3.62772,3.61581,3.62184,6760000.0
2007-10-30 11:19:00,3.62526,3.62751,3.61796,3.62751,4890000.0
2007-10-30 11:20:00,3.62721,3.62721,3.61708,3.62171,6390000.0
2007-10-30 11:21:00,3.62665,3.62751,3.61697,3.6224,10520000.0
2007-10-30 11:22:00,3.62179,3.62575,3.62034,3.62226,6010000.0
2007-10-30 11:23:00,3.61733,3.62785,3.61733,3.62765,7140000.0
2007-10-30 11:24:00,3.61513,3.6241,3.61327,3.62267,12030000.0
2007-10-30 11:25:00,3.62763,3.62763,3.61734,3.62621,4890000.0
2007-10-30 11:26:00,3.62713,3.62713,3.61994,3.62358,5640000.0
2007-10-30 11:27:00,3.62465,3.62808,3.62154,3.62749,4890000.0
2007-10-30 11:28:00,3.62159,3.62712,3.61943,3.6259,10160000.0
2007-10-30 11:29:00,3.62471,3.62705,3.61902,3.62465,6390000.0
2007-10-30 11:30:00,3.62373,3.6273,3.62038,3.6273,4890000.0
2007-10-30 11:31:00,3.62525,3.62665,3.61909,3.62665,7140000.0
2007-10-30 11:32:00,3.62645,3.62865,3.61656,3.62221,11280000.0
2007-10-30 11:33:00,3.62543,3.62725,3.61426,3.62725,4520000.0
2007-10-30 11:34:00,3.62847,3.629,3.62332,3.62802,4510000.0
2007-10-30 11:35:00,3.62749,3.62867,3.62042,3.62483,6770000.0
2007-10-30 11:36:00,3.62837,3.62837,3.62644,3.62762,5650000.0
2007-10-30 11:37:00,3.62753,3.62801,3.61922,3.62653,5250000.0
2007-10-30 11:38:00,3.62371,3.62856,3.62197,3.62856,5640000.0
2007-10-30 11:39:00,3.62671,3.62746,3.61922,3.62348,6760000.0
2007-10-30 11:40:00,3.62815,3.62815,3.62402,3.62701,5270000.0
2007-10-30 11:41:00,3.62598,3.62774,3.61704,3.62295,8280000.0
2007-10-30 11:42:00,3.62594,3.62805,3.62048,3.62459,4510000.0
2007-10-30 11:43:00,3.62809,3.62838,3.61958,3.62838,6020000.0
2007-10-30 11:44:00,3.62168,3.62757,3.62168,3.62603,4510000.0
2007-10-30 11:45:00,3.62712,3.62761,3.61675,3.62761,4140000.0
2007-10-30 11:46:00,3.62774,3.62941,3.62093,3.62768,5640000.0
2007-10-30 11:47:00,3.62753,3.628,3.61906,3.62183,8260000.0
2007-10-30 11:48:00,3.62754,3.62918,3.62331,3.62918,7880000.0
2007-10-30 11:49:00,3.62883,3.62883,3.61663,3.62742,10900000.0
2007-10-30 11:50:00,3.62219,3.62728,3.62055,3.6235,7510000.0
2007-10-30 11:51:00,3.62692,3.62692,3.61719,3.6238,7130000.0
2007-10-30 11:52:00,3.62965,3.62965,3.62269,3.627,4510000.0
2007-10-30 11:53:00,3.62222,3.62576,3.6141,3.62576,9020000.0
2007-10-30 11:54:00,3.62795,3.62795,3.61817,3.61817,6380000.0
2007-10-30 11:55:00,3.62756,3.62778,3.6147,3.62008,6010000.0
2007-10-30 11:56:00,3.62683,3.62718,3.62152,3.62282,5630000.0
2007-10-30 11:57:00,3.62684,3.62757,3.6227,3.6227,5630000.0
2007-10-30 11:58:00,3.62193,3.62669,3.61465,3.62269,10130000.0
2007-10-30 11:59:00,3.6263,3.62697,3.62103,3.62505,5630000.0
2007-10-30 12:00:00,3.62723,3.62723,3.61937,3.61997,9410000.0
2007-10-30 12:01:00,3.62852,3.62852,3.62557,3.62673,7510000.0
2007-10-30 12:02:00,3.62446,3.627,3.62103,3.62324,5260000.0
2007-10-30 12:03:00,3.62461,3.62689,3.62395,3.62665,5260000.0
2007-10-30 12:04:00,3.62706,3.62775,3.62036,3.62728,4510000.0
2007-10-30 12:05:00,3.62373,3.62722,3.62048,3.62375,8250000.0
2007-10-30 12:06:00,3.61557,3.62526,3.61557,3.62361,6770000.0
2007-10-30 12:07:00,3.62956,3.62956,3.62135,3.62521,6380000.0
2007-10-30 12:08:00,3.62653,3.62688,3.62077,3.62319,7140000.0
2007-10-30 12:09:00,3.62682,3.63057,3.62357,3.63057,5630000.0
2007-10-30 12:10:00,3.62209,3.6286,3.61859,3.62371,4890000.0
2007-10-30 12:11:00,3.62692,3.62809,3.62218,3.62428,6770000.0
2007-10-30 12:12:00,3.62487,3.62765,3.61927,3.61927,6760000.0
2007-10-30 12:13:00,3.62973,3.62973,3.61838,3.6297,4890000.0
2007-10-30 12:14:00,3.62999,3.62999,3.61923,3.62598,4140000.0
2007-10-30 12:15:00,3.63081,3.63081,3.61647,3.62885,7880000.0
2007-10-30 12:16:00,3.62908,3.62917,3.6199,3.6199,4880000.0
2007-10-30 12:17:00,3.62258,3.62924,3.62258,3.62425,4520000.0
2007-10-30 12:18:00,3.62969,3.62969,3.61513,3.62296,8270000.0
2007-10-30 12:19:00,3.62943,3.63021,3.62041,3.62867,6770000.0
2007-10-30 12:20:00,3.62926,3.62926,3.62182,3.62897,4890000.0
2007-10-30 12:21:00,3.63039,3.63039,3.62046,3.62542,5280000.0
2007-10-30 12:22:00,3.61995,3.62975,3.61995,3.62975,5630000.0
2007-10-30 12:23:00,3.6263,3.63458,3.62204,3.63187,7880000.0
2007-10-30 12:24:00,3.62427,3.62929,3.6229,3.62408,6760000.0
2007-10-30 12:25:00,3.62756,3.63325,3.62212,3.62939,6770000.0
2007-10-30 12:26:00,3.62988,3.63026,3.62325,3.63026,4880000.0
2007-10-30 12:27:00,3.62923,3.62923,3.62122,3.62846,4880000.0
2007-10-30 12:28:00,3.6243,3.63063,3.62085,3.62753,6400000.0
2007-10-30 12:29:00,3.62526,3.62989,3.62364,3.62758,8270000.0
2007-10-30 12:30:00,3.6228,3.63035,3.6228,3.62676,4890000.0
2007-10-30 12:31:00,3.62674,3.62801,3.62279,3.62691,4880000.0
2007-10-30 12:32:00,3.62625,3.63084,3.6188,3.62432,10140000.0
2007-10-30 12:33:00,3.6301,3.63117,3.61956,3.63117,6760000.0
2007-10-30 12:34:00,3.62566,3.63006,3.62504,3.63006,5250000.0
2007-10-30 12:35:00,3.62756,3.62869,3.61845,3.62481,6020000.0
2007-10-30 12:36:00,3.63108,3.63108,3.62098,3.62776,8250000.0
2007-10-30 12:37:00,3.63056,3.63121,3.62459,3.62725,4140000.0
2007-10-30 12:38:00,3.62532,3.62856,3.61802,3.62145,7910000.0
2007-10-30 12:39:00,3.63006,3.63006,3.61738,3.62223,4890000.0
2007-10-30 12:40:00,3.62138,3.63207,3.62138,3.62618,4510000.0
2007-10-30 12:41:00,3.62968,3.63273,3.62241,3.62979,6020000.0
2007-10-30 12:42:00,3.6296,3.63105,3.62095,3.62819,9760000.0
2007-10-30 12:43:00,3.62948,3.62986,3.61838,3.6219,4890000.0
2007-10-30 12:44:00,3.62016,3.62872,3.62016,3.62624,4510000.0
2007-10-30 12:45:00,3.62878,3.62943,3.61517,3.62943,12790000.0
2007-10-30 12:46:00,3.62122,3.62887,3.61694,3.62887,4510000.0
2007-10-30 12:47:00,3.62985,3.63023,3.62601,3.62601,4520000.0
2007-10-30 12:48:00,3.62684,3.6291,3.6196,3.6196,5260000.0
2007-10-30 12:49:00,3.62684,3.63068,3.61873,3.6284,7510000.0
2007-10-30 12:50:00,3.61997,3.63024,3.61997,3.63,5650000.0
2007-10-30 12:51:00,3.62466,3.6289,3.62374,3.62698,4890000.0
2007-10-30 12:52:00,3.62708,3.62904,3.61954,3.61954,5640000.0
2007-10-30 12:53:00,3.62561,3.62951,3.6192,3.624,7520000.0
2007-10-30 12:54:00,3.62951,3.62967,3.61861,3.62211,5260000.0
2007-10-30 12:55:00,3.62773,3.62887,3.61696,3.62887,8650000.0
2007-10-30 12:56:00,3.62542,3.63264,3.62231,3.63096,6010000.0
2007-10-30 12:57:00,3.62569,3.62961,3.61991,3.62457,7140000.0
2007-10-30 12:58:00,3.62801,3.62801,3.61813,3.62615,7520000.0
2007-10-30 12:59:00,3.62389,3.62819,3.62114,3.62819,9030000.0
2007-10-30 13:00:00,3.61982,3.62812,3.61651,3.62679,10910000.0
2007-10-30 13:01:00,3.6179,3.62608,3.61496,3.61891,5630000.0
2007-10-30 13:02:00,3.62823,3.62823,3.61659,3.62303,7130000.0
2007-10-30 13:03:00,3.61986,3.62818,3.61986,3.62007,6380000.0
2007-10-30 13:04:00,3.62545,3.62792,3.61615,3.62792,6760000.0
2007-10-30 13:05:00,3.62691,3.62911,3.61957,3.62443,4530000.0
2007-10-30 13:06:00,3.62385,3.62809,3.61964,3.6244,5640000.0
2007-10-30 13:07:00,3.61803,3.62833,3.61733,3.62833,4890000.0
2007-10-30 13:08:00,3.6239,3.6287,3.62303,3.62303,5260000.0
2007-10-30 13:09:00,3.62764,3.62764,3.61987,3.62302,9020000.0
2007-10-30 13:10:00,3.62812,3.62938,3.62087,3.62654,6760000.0
2007-10-30 13:11:00,3.62583,3.62773,3.61773,3.62741,5630000.0
2007-10-30 13:12:00,3.62716,3.62797,3.61941,3.62217,7880000.0
2007-10-30 13:13:00,3.62357,3.62848,3.61868,3.62629,6010000.0
2007-10-30 13:14:00,3.62915,3.62915,3.61594,3.62691,7140000.0
2007-10-30 13:15:00,3.62704,3.63029,3.62091,3.62909,9380000.0
2007-10-30 13:16:00,3.6294,3.6294,3.62128,3.62732,7510000.0
2007-10-30 13:17:00,3.62584,3.62935,3.61816,3.6284,6770000.0
2007-10-30 13:18:00,3.62572,3.62572,3.61617,3.62491,5250000.0
2007-10-30 13:19:00,3.62763,3.62786,3.62282,3.62416,4880000.0
2007-10-30 13:20:00,3.62844,3.62925,3.62249,3.62249,5630000.0
2007-10-30 13:21:00,3.6292,3.6292,3.62114,3.62551,7500000.0
2007-10-30 13:22:00,3.62441,3.63022,3.62441,3.6263,4880000.0
2007-10-30 13:23:00,3.62785,3.62902,3.61856,3.62902,6020000.0
2007-10-30 13:24:00,3.62831,3.62831,3.61791,3.62778,5630000.0
2007-10-30 13:25:00,3.62914,3.62914,3.62327,3.62327,4890000.0
2007-10-30 13:26:00,3.62776,3.62908,3.61805,3.62908,6770000.0
2007-10-30 13:27:00,3.62896,3.62896,3.61721,3.61721,8640000.0
2007-10-30 13:28:00,3.62917,3.62933,3.62351,3.62469,5650000.0
2007-10-30 13:29:00,3.62857,3.62857,3.61931,3.62798,7890000.0
2007-10-30 13:30:00,3.62678,3.62901,3.62392,3.62899,4510000.0
2007-10-30 13:31:00,3.62218,3.62969,3.62075,3.62404,6770000.0
2007-10-30 13:32:00,3.62976,3.62976,3.61853,3.62908,6750000.0
2007-10-30 13:33:00,3.62373,3.62936,3.62372,3.62439,4890000.0
2007-10-30 13:34:00,3.61942,3.62789,3.61774,3.626,10890000.0
2007-10-30 13:35:00,3.62691,3.629,3.61742,3.62168,7910000.0
2007-10-30 13:36:00,3.6242,3.62937,3.62388,3.62388,8250000.0
2007-10-30 13:37:00,3.62521,3.62773,3.61936,3.62487,6770000.0
2007-10-30 13:38:00,3.625,3.6276,3.61943,3.62566,5270000.0
2007-10-30 13:39:00,3.62044,3.63032,3.62044,3.6219,4510000.0
2007-10-30 13:40:00,3.62694,3.62811,3.62108,3.62811,5260000.0
2007-10-30 13:41:00,3.62324,3.62791,3.6187,3.62433,6380000.0
2007-10-30 13:42:00,3.62801,3.62929,3.6196,3.62884,4900000.0
2007-10-30 13:43:00,3.62909,3.62935,3.61703,3.62935,6760000.0
2007-10-30 13:44:00,3.627,3.6293,3.62392,3.62814,8650000.0
2007-10-30 13:45:00,3.62768,3.62919,3.61936,3.62856,4510000.0
2007-10-30 13:46:00,3.62906,3.62906,3.61649,3.62335,5650000.0
2007-10-30 13:47:00,3.62863,3.62863,3.61765,3.62324,7890000.0
2007-10-30 13:48:00,3.62554,3.62837,3.61815,3.62837,7140000.0
2007-10-30 13:49:00,3.62454,3.62766,3.61515,3.62766,4910000.0
2007-10-30 13:50:00,3.62361,3.62694,3.61947,3.62359,5260000.0
2007-10-30 13:51:00,3.62925,3.62925,3.61852,3.61939,5260000.0
2007-10-30 13:52:00,3.62912,3.62953,3.61758,3.62952,5650000.0
2007-10-30 13:53:00,3.62444,3.63013,3.61894,3.62704,10130000.0
2007-10-30 13:54:00,3.62774,3.62774,3.61453,3.62215,6000000.0
2007-10-30 13:55:00,3.62008,3.62853,3.61968,3.62853,4880000.0
2007-10-30 13:56:00,3.62848,3.62878,3.61928,3.6274,10910000.0
2007-10-30 13:57:00,3.62421,3.62854,3.61864,3.62408,6760000.0
2007-10-30 13:58:00,3.62858,3.62858,3.61625,3.62333,4140000.0
2007-10-30 13:59:00,3.62923,3.62923,3.61943,3.62644,11640000.0
2007-10-30 14:00:00,3.62568,3.6282,3.62108,3.62643,6030000.0
2007-10-30 14:01:00,3.62758,3.62785,3.61849,3.62226,4890000.0
2007-10-30 14:02:00,3.62355,3.6276,3.61917,3.6248,5640000.0
2007-10-30 14:03:00,3.62914,3.62914,3.62061,3.62861,4510000.0
2007-10-30 14:04:00,3.62856,3.62856,3.62163,3.62735,5650000.0
2007-10-30 14:05:00,3.62074,3.63334,3.62074,3.62778,14270000.0
2007-10-30 14:06:00,3.62277,3.62928,3.61795,3.62338,9020000.0
2007-10-30 14:07:00,3.62243,3.62906,3.62209,3.6238,6380000.0
2007-10-30 14:08:00,3.62294,3.62608,3.62129,3.62608,4880000.0
2007-10-30 14:09:00,3.62882,3.6299,3.62003,3.62549,6770000.0
2007-10-30 14:10:00,3.62754,3.6283,3.62061,3.62061,5260000.0
2007-10-30 14:11:00,3.62955,3.62955,3.61672,3.61901,6010000.0
2007-10-30 14:12:00,3.62499,3.62934,3.62203,3.6249,5260000.0
2007-10-30 14:13:00,3.62841,3.62841,3.61548,3.621,9770000.0
2007-10-30 14:14:00,3.62513,3.6313,3.62364,3.62867,7140000.0
2007-10-30 14:15:00,3.62427,3.62988,3.6202,3.62963,9390000.0
2007-10-30 14:16:00,3.6264,3.62955,3.61983,3.62454,5640000.0
2007-10-30 14:17:00,3.6283,3.62924,3.61832,3.62632,5270000.0
2007-10-30 14:18:00,3.6161,3.62771,3.6161,3.62771,5640000.0
2007-10-30 14:19:00,3.62524,3.62826,3.61434,3.61434,6390000.0
2007-10-30 14:20:00,3.62276,3.62859,3.6216,3.62859,4880000.0
2007-10-30 14:21:00,3.62521,3.62831,3.61997,3.62566,6780000.0
2007-10-30 14:22:00,3.62914,3.63078,3.62048,3.62975,7500000.0
2007-10-30 14:23:00,3.62534,3.62734,3.619,3.62398,6390000.0
2007-10-30 14:24:00,3.62607,3.62876,3.62066,3.62876,6000000.0
2007-10-30 14:25:00,3.62271,3.62962,3.61936,3.6275,6770000.0
2007-10-30 14:26:00,3.62514,3.63059,3.61777,3.62354,10160000.0
2007-10-30 14:27:00,3.62895,3.62897,3.62157,3.62527,5260000.0
2007-10-30 14:28:00,3.62877,3.62877,3.62335,3.62373,4140000.0
2007-10-30 14:29:00,3.62749,3.62855,3.62441,3.62441,7140000.0
2007-10-30 14:30:00,3.62994,3.62994,3.62429,3.62787,4510000.0
2007-10-30 14:31:00,3.62837,3.62837,3.62173,3.62542,7510000.0
2007-10-30 14:32:00,3.62459,3.62884,3.62242,3.62849,6010000.0
2007-10-30 14:33:00,3.62821,3.62882,3.62244,3.62837,4520000.0
2007-10-30 14:34:00,3.62851,3.6297,3.61871,3.62854,6010000.0
2007-10-30 14:35:00,3.62971,3.62971,3.62018,3.62294,4880000.0
2007-10-30 14:36:00,3.62723,3.62894,3.62104,3.6286,6390000.0
2007-10-30 14:37:00,3.62526,3.6285,3.6207,3.6207,6010000.0
2007-10-30 14:38:00,3.62755,3.6298,3.61998,3.6298,7510000.0
2007-10-30 14:39:00,3.62405,3.62731,3.61982,3.6261,4520000.0
2007-10-30 14:40:00,3.62892,3.62932,3.61903,3.6242,6010000.0
2007-10-30 14:41:00,3.62552,3.62568,3.61612,3.62409,6020000.0
2007-10-30 14:42:00,3.62643,3.62868,3.61825,3.62456,5260000.0
2007-10-30 14:43:00,3.62592,3.62901,3.61824,3.62417,5260000.0
2007-10-30 14:44:00,3.62427,3.62963,3.62369,3.62433,6400000.0
2007-10-30 14:45:00,3.62757,3.62852,3.6172,3.6244,9020000.0
2007-10-30 14:46:00,3.62969,3.62969,3.61985,3.62845,6390000.0
2007-10-30 14:47:00,3.62555,3.62839,3.61861,3.62839,7510000.0
2007-10-30 14:48:00,3.62784,3.63037,3.61792,3.63037,4140000.0
2007-10-30 14:49:00,3.62929,3.62962,3.62249,3.624,3770000.0
2007-10-30 14:50:00,3.62953,3.62953,3.61658,3.62376,12780000.0
2007-10-30 14:51:00,3.62836,3.63017,3.62421,3.6287,4890000.0
2007-10-30 14:52:00,3.62353,3.63021,3.62353,3.62671,3770000.0
2007-10-30 14:53:00,3.63186,3.63198,3.62158,3.62815,6750000.0
2007-10-30 14:54:00,3.63044,3.6305,3.62072,3.62574,5260000.0
2007-10-30 14:55:00,3.62592,3.63034,3.61845,3.63017,5260000.0
2007-10-30 14:56:00,3.6319,3.6326,3.62141,3.62569,7150000.0
2007-10-30 14:57:00,3.63007,3.63028,3.61999,3.6246,5260000.0
2007-10-30 14:58:00,3.63066,3.63066,3.62095,3.62539,7890000.0
2007-10-30 14:59:00,3.63079,3.63266,3.62572,3.63232,7890000.0
2007-10-30 15:00:00,3.63005,3.63432,3.62479,3.63432,4520000.0
2007-10-30 15:01:00,3.62291,3.63495,3.62291,3.62837,8250000.0
2007-10-30 15:02:00,3.63275,3.63351,3.62354,3.62413,9770000.0
2007-10-30 15:03:00,3.62885,3.63301,3.62617,3.62849,5640000.0
2007-10-30 15:04:00,3.63126,3.63296,3.62946,3.6305,4510000.0
2007-10-30 15:05:00,3.63433,3.63433,3.62251,3.63194,4890000.0
2007-10-30 15:06:00,3.63151,3.63223,3.6201,3.63223,5270000.0
2007-10-30 15:07:00,3.63321,3.63322,3.6255,3.63322,5260000.0
2007-10-30 15:08:00,3.63268,3.63378,3.62788,3.63378,4890000.0
2007-10-30 15:09:00,3.6297,3.63371,3.62257,3.63371,4510000.0
2007-10-30 15:10:00,3.62733,3.63332,3.62277,3.62817,4880000.0
2007-10-30 15:11:00,3.62911,3.63296,3.6238,3.6238,4890000.0
2007-10-30 15:12:00,3.63335,3.63554,3.63002,3.63097,3400000.0
2007-10-30 15:13:00,3.63334,3.63451,3.62375,3.63374,4890000.0
2007-10-30 15:14:00,3.62773,3.63324,3.62401,3.63324,5260000.0
2007-10-30 15:15:00,3.63517,3.63585,3.62691,3.62976,4140000.0
2007-10-30 15:16:00,3.62934,3.63278,3.6276,3.63192,6380000.0
2007-10-30 15:17:00,3.63367,3.63435,3.62431,3.62926,9010000.0
2007-10-30 15:18:00,3.63253,3.63293,3.62396,3.62889,6010000.0
2007-10-30 15:19:00,3.6347,3.63586,3.62634,3.62634,5630000.0
2007-10-30 15:20:00,3.63301,3.6346,3.62351,3.62454,7140000.0
2007-10-30 15:21:00,3.63439,3.63439,3.62832,3.62928,3780000.0
2007-10-30 15:22:00,3.63252,3.63424,3.62256,3.63314,7140000.0
2007-10-30 15:23:00,3.63153,3.63546,3.62414,3.63432,4880000.0
2007-10-30 15:24:00,3.63337,3.63562,3.6289,3.63098,5260000.0
2007-10-30 15:25:00,3.63586,3.63586,3.62912,3.62979,4880000.0
2007-10-30 15:26:00,3.63556,3.63556,3.62282,3.63216,5630000.0
2007-10-30 15:27:00,3.63091,3.63307,3.62362,3.62362,6390000.0
2007-10-30 15:28:00,3.63538,3.63552,3.62984,3.63029,5640000.0
2007-10-30 15:29:00,3.63557,3.63686,3.62654,3.6342,16180000.0
2007-10-30 15:30:00,3.63467,3.63481,3.62824,3.63303,5640000.0
2007-10-30 15:31:00,3.63474,3.63606,3.62781,3.63471,5260000.0
2007-10-30 15:32:00,3.63503,3.63503,3.62497,3.63403,6000000.0
2007-10-30 15:33:00,3.62523,3.63516,3.62395,3.63024,7900000.0
2007-10-30 15:34:00,3.63135,3.6353,3.62509,3.63213,9030000.0
2007-10-30 15:35:00,3.63501,3.63709,3.62423,3.62423,7510000.0
2007-10-30 15:36:00,3.62903,3.63305,3.62537,3.62847,5630000.0
2007-10-30 15:37:00,3.63366,3.63366,3.62718,3.62718,4890000.0
2007-10-30 15:38:00,3.63314,3.63342,3.62831,3.63301,6760000.0
2007-10-30 15:39:00,3.62906,3.63234,3.62653,3.63226,4890000.0
2007-10-30 15:40:00,3.62659,3.63361,3.62283,3.63361,3770000.0
2007-10-30 15:41:00,3.63101,3.63207,3.62671,3.63121,6010000.0
2007-10-30 15:42:00,3.6281,3.63311,3.62712,3.63148,4880000.0
2007-10-30 15:43:00,3.62853,3.63263,3.62461,3.63071,4140000.0
2007-10-30 15:44:00,3.63287,3.63321,3.62674,3.63321,9400000.0
2007-10-30 15:45:00,3.63244,3.63489,3.62293,3.6332,6760000.0
2007-10-30 15:46:00,3.62753,3.63153,3.62327,3.62647,4880000.0
2007-10-30 15:47:00,3.62823,3.63451,3.62823,3.62851,7130000.0
2007-10-30 15:48:00,3.62142,3.63312,3.62142,3.63312,4510000.0
2007-10-30 15:49:00,3.62997,3.63145,3.62623,3.62776,3770000.0
2007-10-30 15:50:00,3.63239,3.63325,3.62711,3.62841,4890000.0
2007-10-30 15:51:00,3.63168,3.63168,3.62084,3.62723,4510000.0
2007-10-30 15:52:00,3.62398,3.63262,3.62008,3.62272,4520000.0
2007-10-30 15:53:00,3.62345,3.63316,3.62345,3.6239,4510000.0
2007-10-30 15:54:00,3.62687,3.63214,3.62439,3.63214,4520000.0
2007-10-30 15:55:00,3.62856,3.63294,3.62697,3.63294,6010000.0
2007-10-30 15:56:00,3.63011,3.63373,3.6279,3.6279,4140000.0
2007-10-30 15:57:00,3.63137,3.63242,3.61894,3.63131,8250000.0
2007-10-30 15:58:00,3.62907,3.6316,3.62275,3.62788,6400000.0
2007-10-30 15:59:00,3.63274,3.63274,3.62731,3.6281,4140000.0
2007-10-30 16:00:00,3.63187,3.63187,3.62069,3.6302,7890000.0
2007-10-30 16:01:00,3.62704,3.63412,3.62449,3.62971,5270000.0
2007-10-30 16:02:00,3.62834,3.63543,3.6239,3.6239,5640000.0
2007-10-30 16:03:00,3.62636,3.63237,3.62536,3.6284,4880000.0
2007-10-30 16:04:00,3.63027,3.63282,3.62458,3.62874,4890000.0
2007-10-30 16:05:00,3.62867,3.63248,3.62294,3.63225,6390000.0
2007-10-30 16:06:00,3.62474,3.63411,3.62474,3.62876,7510000.0
2007-10-30 16:07:00,3.63341,3.63362,3.62572,3.63123,5250000.0
2007-10-30 16:08:00,3.63042,3.63307,3.62584,3.63304,4150000.0
2007-10-30 16:09:00,3.62778,3.63285,3.62265,3.63285,5640000.0
2007-10-30 16:10:00,3.62922,3.63522,3.62638,3.63063,5650000.0
2007-10-30 16:11:00,3.63297,3.63425,3.6243,3.6342,6390000.0
2007-10-30 16:12:00,3.63394,3.63394,3.62672,3.62672,5260000.0
2007-10-30 16:13:00,3.62734,3.63217,3.62252,3.62491,7140000.0
2007-10-30 16:14:00,3.63346,3.63346,3.62851,3.62851,5250000.0
2007-10-30 16:15:00,3.62674,3.63332,3.62674,3.63092,4890000.0
2007-10-30 16:16:00,3.63096,3.63324,3.6259,3.62984,7890000.0
2007-10-30 16:17:00,3.62918,3.634,3.62918,3.63294,4880000.0
2007-10-30 16:18:00,3.63205,3.63332,3.62527,3.63218,6750000.0
2007-10-30 16:19:00,3.62184,3.63337,3.62184,3.62857,4880000.0
2007-10-30 16:20:00,3.63394,3.63394,3.62678,3.62817,4510000.0
2007-10-30 16:21:00,3.63369,3.63369,3.62435,3.63229,4520000.0
2007-10-30 16:22:00,3.63264,3.63334,3.62597,3.63334,6770000.0
2007-10-30 16:23:00,3.63296,3.63296,3.61849,3.63002,7150000.0
2007-10-30 16:24:00,3.63147,3.63291,3.62808,3.63172,6010000.0
2007-10-30 16:25:00,3.62871,3.6338,3.62647,3.6338,4510000.0
2007-10-30 16:26:00,3.63268,3.63298,3.62358,3.63298,6020000.0
2007-10-30 16:27:00,3.62897,3.63292,3.6221,3.63189,7140000.0
2007-10-30 16:28:00,3.63277,3.63277,3.62235,3.62451,4880000.0
2007-10-30 16:29:00,3.62535,3.63458,3.62535,3.63346,6380000.0
2007-10-30 16:30:00,3.6295,3.63223,3.62308,3.62308,10520000.0
2007-10-30 16:31:00,3.63291,3.63364,3.62472,3.62723,6020000.0
2007-10-30 16:32:00,3.63278,3.63278,3.62532,3.63224,7130000.0
2007-10-30 16:33:00,3.63333,3.63338,3.62692,3.62849,4140000.0
2007-10-30 16:34:00,3.63445,3.63445,3.62611,3.62769,5650000.0
2007-10-30 16:35:00,3.62831,3.63456,3.62411,3.62829,5250000.0
2007-10-30 16:36:00,3.63036,3.63314,3.6244,3.63268,4510000.0
2007-10-30 16:37:00,3.63287,3.63397,3.63129,3.63343,6760000.0
2007-10-30 16:38:00,3.63124,3.63334,3.61855,3.63334,7880000.0
2007-10-30 16:39:00,3.63294,3.63311,3.62367,3.62367,4880000.0
2007-10-30 16:40:00,3.63509,3.63534,3.62695,3.62847,4140000.0
2007-10-30 16:41:00,3.63355,3.63355,3.62477,3.63059,4880000.0
2007-10-30 16:42:00,3.62572,3.63314,3.62478,3.63127,4510000.0
2007-10-30 16:43:00,3.62759,3.62994,3.61909,3.62296,5260000.0
2007-10-30 16:44:00,3.63041,3.63041,3.62037,3.6217,5260000.0
2007-10-30 16:45:00,3.63237,3.63478,3.62202,3.62944,10530000.0
2007-10-30 16:46:00,3.63037,3.63037,3.62415,3.62574,4890000.0
2007-10-30 16:47:00,3.63006,3.63006,3.61817,3.62815,7890000.0
2007-10-30 16:48:00,3.6272,3.62931,3.61494,3.62931,6780000.0
2007-10-30 16:49:00,3.62699,3.6286,3.61888,3.62368,5640000.0
2007-10-30 16:50:00,3.62759,3.62759,3.61813,3.62739,5630000.0
2007-10-30 16:51:00,3.62787,3.62858,3.61705,3.62789,5280000.0
2007-10-30 16:52:00,3.62412,3.6299,3.62007,3.62007,4520000.0
2007-10-30 16:53:00,3.62899,3.62899,3.61764,3.62699,6760000.0
2007-10-30 16:54:00,3.62866,3.62866,3.61694,3.62338,6400000.0
2007-10-30 16:55:00,3.62333,3.62993,3.62,3.62434,3770000.0
2007-10-30 16:56:00,3.62572,3.62895,3.62059,3.62435,6760000.0
2007-10-30 16:57:00,3.61754,3.62957,3.61754,3.61967,7130000.0
2007-10-30 16:58:00,3.62958,3.62958,3.62382,3.62879,4890000.0
2007-10-30 16:59:00,3.61886,3.62753,3.61497,3.62255,12050000.0
2007-10-30 17:00:00,3.62974,3.62974,3.6179,3.62831,6030000.0
2007-10-30 17:01:00,3.62769,3.62892,3.62265,3.62892,4140000.0
2007-10-30 17:02:00,3.62862,3.62862,3.61965,3.62286,5640000.0
2007-10-30 17:03:00,3.62178,3.62758,3.61793,3.62525,7140000.0
2007-10-30 17:04:00,3.62761,3.62858,3.62187,3.62793,6400000.0
2007-10-30 17:05:00,3.62919,3.62919,3.61985,3.62528,5270000.0
2007-10-30 17:06:00,3.62723,3.62867,3.6194,3.62022,6380000.0
2007-10-30 17:07:00,3.63108,3.63108,3.62464,3.63035,4520000.0
2007-10-30 17:08:00,3.62995,3.63037,3.61932,3.62548,5630000.0
2007-10-30 17:09:00,3.63042,3.63081,3.6237,3.63081,8260000.0
2007-10-30 17:10:00,3.62605,3.63143,3.62474,3.62474,6400000.0
2007-10-30 17:11:00,3.6248,3.62976,3.6185,3.62976,6390000.0
2007-10-30 17:12:00,3.63155,3.63155,3.62583,3.62605,5250000.0
2007-10-30 17:13:00,3.6295,3.63043,3.62123,3.63043,4510000.0
2007-10-30 17:14:00,3.63046,3.63046,3.62327,3.63019,5270000.0
2007-10-30 17:15:00,3.62868,3.63068,3.62517,3.6267,6380000.0
2007-10-30 17:16:00,3.62427,3.63097,3.62152,3.627,6020000.0
2007-10-30 17:17:00,3.6253,3.63075,3.62051,3.62602,4900000.0
2007-10-30 17:18:00,3.63083,3.63083,3.61949,3.62658,4520000.0
2007-10-30 17:19:00,3.63067,3.63067,3.62016,3.6305,6010000.0
2007-10-30 17:20:00,3.62622,3.6315,3.62296,3.62296,4880000.0
2007-10-30 17:21:00,3.62783,3.62981,3.6225,3.62303,5270000.0
2007-10-30 17:22:00,3.63057,3.63057,3.62381,3.62644,6770000.0
2007-10-30 17:23:00,3.62659,3.63001,3.62322,3.62935,5270000.0
2007-10-30 17:24:00,3.62426,3.6294,3.62288,3.62288,5260000.0
2007-10-30 17:25:00,3.62165,3.62986,3.62076,3.62672,6400000.0
2007-10-30 17:26:00,3.63058,3.63101,3.62148,3.62678,5630000.0
2007-10-30 17:27:00,3.62726,3.63149,3.62091,3.62939,5630000.0
2007-10-30 17:28:00,3.62921,3.6303,3.61744,3.6303,8280000.0
2007-10-30 17:29:00,3.62873,3.63219,3.62505,3.63187,7150000.0
2007-10-30 17:30:00,3.62971,3.62995,3.62027,3.62665,16530000.0
2007-10-30 17:31:00,3.62585,3.63016,3.62541,3.62541,4510000.0
2007-10-30 17:32:00,3.6292,3.62999,3.61989,3.62999,4890000.0
2007-10-30 17:33:00,3.62329,3.63151,3.62283,3.63007,6760000.0
2007-10-30 17:34:00,3.62025,3.62473,3.6188,3.62091,5630000.0
2007-10-30 17:35:00,3.62959,3.62959,3.61816,3.62748,6770000.0
2007-10-30 17:36:00,3.62546,3.63024,3.62157,3.62157,5630000.0
2007-10-30 17:37:00,3.62615,3.62909,3.62003,3.62725,5270000.0
2007-10-30 17:38:00,3.62845,3.62846,3.61887,3.62827,10890000.0
2007-10-30 17:39:00,3.62534,3.62967,3.61973,3.62967,9760000.0
2007-10-30 17:40:00,3.62235,3.6287,3.61738,3.6273,6390000.0
2007-10-30 17:41:00,3.62383,3.62903,3.61894,3.62447,4880000.0
2007-10-30 17:42:00,3.62402,3.62728,3.61888,3.62425,5630000.0
2007-10-30 17:43:00,3.63014,3.63204,3.62552,3.63204,4880000.0
2007-10-30 17:44:00,3.63113,3.63154,3.62479,3.63031,6390000.0
2007-10-30 17:45:00,3.62751,3.63391,3.62324,3.62753,13150000.0
2007-10-30 17:46:00,3.62639,3.63118,3.62543,3.63113,6010000.0
2007-10-30 17:47:00,3.62831,3.63206,3.62167,3.63111,6020000.0
2007-10-30 17:48:00,3.63222,3.63222,3.62206,3.63085,10150000.0
2007-10-30 17:49:00,3.63262,3.63262,3.61908,3.62156,7140000.0
2007-10-30 17:50:00,3.63214,3.63214,3.62099,3.62864,7140000.0
2007-10-30 17:51:00,3.631,3.631,3.62366,3.63018,8270000.0
2007-10-30 17:52:00,3.62193,3.63185,3.62147,3.63185,5260000.0
2007-10-30 17:53:00,3.63152,3.63221,3.62221,3.63167,4520000.0
2007-10-30 17:54:00,3.62714,3.63141,3.62426,3.63141,5260000.0
2007-10-30 17:55:00,3.62609,3.63192,3.62607,3.63005,7130000.0
2007-10-30 17:56:00,3.62596,3.63111,3.61926,3.62631,9040000.0
2007-10-30 17:57:00,3.63077,3.63184,3.6219,3.63184,7140000.0
2007-10-30 17:58:00,3.63167,3.63167,3.62697,3.62697,4880000.0
2007-10-30 17:59:00,3.62893,3.63243,3.62271,3.63133,5260000.0
2007-10-30 18:00:00,3.63069,3.63069,3.61931,3.62999,11650000.0
2007-10-30 18:01:00,3.63148,3.63261,3.62196,3.63207,6020000.0
2007-10-30 18:02:00,3.62528,3.63256,3.62528,3.63117,4510000.0
2007-10-30 18:03:00,3.62391,3.6321,3.62137,3.63042,6010000.0
2007-10-30 18:04:00,3.62219,3.63323,3.62219,3.62998,4140000.0
2007-10-30 18:05:00,3.63089,3.63089,3.62208,3.62805,4880000.0
2007-10-30 18:06:00,3.62286,3.63366,3.62286,3.62951,7510000.0
2007-10-30 18:07:00,3.6303,3.63079,3.62459,3.62572,5640000.0
2007-10-30 18:08:00,3.62783,3.63106,3.6251,3.63002,4880000.0
2007-10-30 18:09:00,3.63073,3.63073,3.61667,3.62185,5650000.0
2007-10-30 18:10:00,3.62989,3.62989,3.61881,3.61881,4140000.0
2007-10-30 18:11:00,3.63077,3.63078,3.62593,3.62848,4890000.0
2007-10-30 18:12:00,3.63063,3.63099,3.62154,3.63099,6020000.0
2007-10-30 18:13:00,3.63182,3.63182,3.62209,3.63176,9010000.0
2007-10-30 18:14:00,3.63169,3.63186,3.62182,3.62479,4880000.0
2007-10-30 18:15:00,3.62911,3.63081,3.6218,3.63036,12020000.0
2007-10-30 18:16:00,3.62554,3.62967,3.62134,3.6257,4880000.0
2007-10-30 18:17:00,3.62688,3.63004,3.62378,3.62378,6760000.0
2007-10-30 18:18:00,3.61958,3.62794,3.61522,3.62315,6380000.0
2007-10-30 18:19:00,3.62065,3.62939,3.62065,3.62802,7140000.0
2007-10-30 18:20:00,3.62828,3.631,3.62049,3.63016,6390000.0
2007-10-30 18:21:00,3.62847,3.62863,3.62057,3.62781,4880000.0
2007-10-30 18:22:00,3.6252,3.62971,3.6229,3.62971,5250000.0
2007-10-30 18:23:00,3.62914,3.62914,3.61869,3.61949,7150000.0
2007-10-30 18:24:00,3.62748,3.62795,3.62178,3.62713,5630000.0
2007-10-30 18:25:00,3.62393,3.62831,3.62239,3.6241,7130000.0
2007-10-30 18:26:00,3.62552,3.62874,3.61951,3.62874,5640000.0
2007-10-30 18:27:00,3.63014,3.63014,3.62268,3.62268,5250000.0
2007-10-30 18:28:00,3.62373,3.62904,3.62346,3.62833,4890000.0
2007-10-30 18:29:00,3.62904,3.62957,3.62353,3.62418,6390000.0
2007-10-30 18:30:00,3.61877,3.62851,3.61723,3.62585,12400000.0
2007-10-30 18:31:00,3.62742,3.62742,3.61414,3.62277,9400000.0
2007-10-30 18:32:00,3.6282,3.62981,3.62256,3.62304,4140000.0
2007-10-30 18:33:00,3.62831,3.62975,3.61784,3.62842,7530000.0
2007-10-30 18:34:00,3.62818,3.62828,3.61913,3.62538,6400000.0
2007-10-30 18:35:00,3.62871,3.62871,3.61929,3.62772,6010000.0
2007-10-30 18:36:00,3.62525,3.62711,3.62126,3.62177,4880000.0
2007-10-30 18:37:00,3.62639,3.62812,3.6152,3.626,9770000.0
2007-10-30 18:38:00,3.62498,3.62924,3.61944,3.61944,7880000.0
2007-10-30 18:39:00,3.62817,3.62817,3.62341,3.62368,5640000.0
2007-10-30 18:40:00,3.63002,3.63002,3.62017,3.62437,6000000.0
2007-10-30 18:41:00,3.62994,3.62994,3.62409,3.62409,5260000.0
2007-10-30 18:42:00,3.61981,3.6299,3.61981,3.62897,4880000.0
2007-10-30 18:43:00,3.63031,3.63031,3.62524,3.63031,6390000.0
2007-10-30 18:44:00,3.62119,3.63061,3.62119,3.6258,8640000.0
2007-10-30 18:45:00,3.62992,3.631,3.61983,3.62536,15780000.0
2007-10-30 18:46:00,3.63164,3.63353,3.62149,3.63015,9410000.0
2007-10-30 18:47:00,3.62607,3.62934,3.62523,3.62524,5650000.0
2007-10-30 18:48:00,3.62451,3.62973,3.61915,3.62924,10520000.0
2007-10-30 18:49:00,3.628,3.63044,3.62158,3.63044,9770000.0
2007-10-30 18:50:00,3.62543,3.62977,3.62391,3.62542,5260000.0
2007-10-30 18:51:00,3.62962,3.6303,3.61935,3.6272,5260000.0
2007-10-30 18:52:00,3.62943,3.63072,3.62137,3.62137,4510000.0
2007-10-30 18:53:00,3.63073,3.63073,3.61855,3.62615,11640000.0
2007-10-30 18:54:00,3.62934,3.62958,3.61865,3.61928,5250000.0
2007-10-30 18:55:00,3.6255,3.63067,3.62352,3.62733,4880000.0
2007-10-30 18:56:00,3.62339,3.62843,3.61928,3.62238,6400000.0
2007-10-30 18:57:00,3.62432,3.6287,3.62125,3.62722,6010000.0
2007-10-30 18:58:00,3.62688,3.62688,3.61782,3.62074,7140000.0
2007-10-30 18:59:00,3.62719,3.62911,3.61918,3.61918,7900000.0
2007-10-30 19:00:00,3.62036,3.62955,3.61933,3.62429,4520000.0
2007-10-30 19:01:00,3.62784,3.62788,3.62057,3.62429,6020000.0
2007-10-30 19:02:00,3.62743,3.62791,3.62555,3.62555,6000000.0
2007-10-30 19:03:00,3.62637,3.62856,3.62184,3.62434,4880000.0
2007-10-30 19:04:00,3.62273,3.63254,3.61723,3.62349,5640000.0
2007-10-30 19:05:00,3.62231,3.62833,3.61635,3.62833,7130000.0
2007-10-30 19:06:00,3.62711,3.63001,3.61916,3.62746,6760000.0
2007-10-30 19:07:00,3.62345,3.62832,3.62203,3.62279,4510000.0
2007-10-30 19:08:00,3.6269,3.62708,3.62029,3.62029,4140000.0
2007-10-30 19:09:00,3.61821,3.63328,3.61821,3.62824,6400000.0
2007-10-30 19:10:00,3.62588,3.62799,3.61715,3.62475,7880000.0
2007-10-30 19:11:00,3.62813,3.62994,3.6234,3.62797,4140000.0
2007-10-30 19:12:00,3.62819,3.6282,3.61802,3.62508,7140000.0
2007-10-30 19:13:00,3.62221,3.6272,3.61839,3.62003,6380000.0
2007-10-30 19:14:00,3.62742,3.62753,3.61802,3.62698,7140000.0
2007-10-30 19:15:00,3.62891,3.62891,3.61502,3.62126,10160000.0
2007-10-30 19:16:00,3.62644,3.62849,3.62222,3.6259,5650000.0
2007-10-30 19:17:00,3.63018,3.63018,3.62133,3.62796,6770000.0
2007-10-30 19:18:00,3.62632,3.62645,3.61769,3.62191,3770000.0
2007-10-30 19:19:00,3.62629,3.62629,3.61636,3.61675,4880000.0
2007-10-30 19:20:00,3.62462,3.62888,3.62165,3.62809,4510000.0
2007-10-30 19:21:00,3.62767,3.62988,3.62097,3.62988,7890000.0
2007-10-30 19:22:00,3.62241,3.62945,3.61941,3.62664,7510000.0
2007-10-30 19:23:00,3.62909,3.63275,3.61934,3.61934,6010000.0
2007-10-30 19:24:00,3.62706,3.62927,3.62175,3.62872,6010000.0
2007-10-30 19:25:00,3.61972,3.63028,3.61972,3.62651,7510000.0
2007-10-30 19:26:00,3.62265,3.6285,3.61757,3.62364,6020000.0
2007-10-30 19:27:00,3.62749,3.62962,3.62048,3.62323,7140000.0
2007-10-30 19:28:00,3.62268,3.6273,3.6207,3.6258,7510000.0
2007-10-30 19:29:00,3.62406,3.62729,3.62253,3.62253,5250000.0
2007-10-30 19:30:00,3.62977,3.62977,3.62505,3.62839,4510000.0
2007-10-30 19:31:00,3.61732,3.62872,3.61732,3.62312,5630000.0
2007-10-30 19:32:00,3.62867,3.62946,3.62418,3.62418,4150000.0
2007-10-30 19:33:00,3.6239,3.62792,3.62222,3.62362,7140000.0
2007-10-30 19:34:00,3.62135,3.6252,3.61418,3.6252,7130000.0
2007-10-30 19:35:00,3.62763,3.62772,3.62205,3.62578,4140000.0
2007-10-30 19:36:00,3.6264,3.63259,3.61942,3.62883,4900000.0
2007-10-30 19:37:00,3.62872,3.63106,3.62471,3.62698,7880000.0
2007-10-30 19:38:00,3.62622,3.6283,3.62419,3.62419,6380000.0
2007-10-30 19:39:00,3.62379,3.62975,3.6188,3.62754,7500000.0
2007-10-30 19:40:00,3.62236,3.62871,3.6202,3.6202,6390000.0
2007-10-30 19:41:00,3.62457,3.62675,3.6157,3.62675,6390000.0
2007-10-30 19:42:00,3.6247,3.63218,3.6247,3.62885,5260000.0
2007-10-30 19:43:00,3.62655,3.62735,3.6224,3.6224,4510000.0
2007-10-30 19:44:00,3.62737,3.62737,3.62198,3.62579,6020000.0
2007-10-30 19:45:00,3.62388,3.63027,3.62388,3.62734,4510000.0
2007-10-30 19:46:00,3.62749,3.62749,3.62126,3.62654,4880000.0
2007-10-30 19:47:00,3.62661,3.62736,3.618,3.6206,5270000.0
2007-10-30 19:48:00,3.62376,3.62899,3.62376,3.62726,5250000.0
2007-10-30 19:49:00,3.62724,3.62724,3.61698,3.62614,5260000.0
2007-10-30 19:50:00,3.62095,3.62777,3.62095,3.62635,5630000.0
2007-10-30 19:51:00,3.62865,3.62908,3.61844,3.62594,5630000.0
2007-10-30 19:52:00,3.62411,3.62411,3.61646,3.62185,4510000.0
2007-10-30 19:53:00,3.62733,3.62809,3.61925,3.62226,8280000.0
2007-10-30 19:54:00,3.62782,3.62932,3.62475,3.62932,6390000.0
2007-10-30 19:55:00,3.62699,3.62881,3.62319,3.62319,5640000.0
2007-10-30 19:56:00,3.62368,3.62834,3.61771,3.61771,6400000.0
2007-10-30 19:57:00,3.6272,3.62796,3.6179,3.6179,6380000.0
2007-10-30 19:58:00,3.62599,3.62724,3.61787,3.62724,6760000.0
2007-10-30 19:59:00,3.62439,3.62632,3.61738,3.61738,6000000.0
2007-10-30 20:00:00,3.6296,3.6296,3.61754,3.61793,7500000.0
2007-10-30 20:01:00,3.6213,3.62679,3.6162,3.62679,6390000.0
2007-10-30 20:02:00,3.6254,3.62827,3.62278,3.62827,4520000.0
2007-10-30 20:03:00,3.62262,3.62935,3.61829,3.62627,6010000.0
2007-10-30 20:04:00,3.6244,3.6283,3.62291,3.62291,3770000.0
2007-10-30 20:05:00,3.62628,3.62628,3.61723,3.61745,5260000.0
2007-10-30 20:06:00,3.62469,3.62776,3.61815,3.61815,5640000.0
2007-10-30 20:07:00,3.62417,3.62579,3.61572,3.62507,5260000.0
2007-10-30 20:08:00,3.62421,3.62632,3.6174,3.6174,5640000.0
2007-10-30 20:09:00,3.62495,3.62761,3.6213,3.62604,4510000.0
2007-10-30 20:10:00,3.62529,3.62807,3.6184,3.62656,4140000.0
2007-10-30 20:11:00,3.61884,3.62969,3.61884,3.62872,4880000.0
2007-10-30 20:12:00,3.62948,3.62948,3.6176,3.6203,4520000.0
2007-10-30 20:13:00,3.62179,3.62675,3.61757,3.62173,3770000.0
2007-10-30 20:14:00,3.62594,3.62658,3.61631,3.61729,12010000.0
2007-10-30 20:15:00,3.63012,3.63012,3.62582,3.62596,6000000.0
2007-10-30 20:16:00,3.62612,3.62812,3.62078,3.62583,4520000.0
2007-10-30 20:17:00,3.62486,3.62789,3.6171,3.61733,6770000.0
2007-10-30 20:18:00,3.62729,3.62827,3.61716,3.62751,7890000.0
2007-10-30 20:19:00,3.62325,3.62826,3.6184,3.62675,6020000.0
2007-10-30 20:20:00,3.62734,3.62734,3.62357,3.62357,3750000.0
2007-10-30 20:21:00,3.61843,3.62846,3.61829,3.61829,3010000.0
2007-10-30 20:22:00,3.62626,3.62926,3.61853,3.62791,7880000.0
2007-10-30 20:23:00,3.62711,3.62751,3.61864,3.62564,4890000.0
2007-10-30 20:24:00,3.62599,3.62818,3.61912,3.62523,4510000.0
2007-10-30 20:25:00,3.62774,3.62964,3.61926,3.62266,5630000.0
2007-10-30 20:26:00,3.62301,3.62726,3.61809,3.62152,4140000.0
2007-10-30 20:27:00,3.62057,3.62753,3.61942,3.62753,4500000.0
2007-10-30 20:28:00,3.62664,3.62739,3.62585,3.62651,5260000.0
2007-10-30 20:29:00,3.62771,3.6279,3.61896,3.62687,3390000.0
2007-10-30 20:30:00,3.62658,3.62879,3.61741,3.62662,5260000.0
2007-10-30 20:31:00,3.61783,3.62834,3.61783,3.62199,6400000.0
2007-10-30 20:32:00,3.61825,3.62788,3.61825,3.62682,3010000.0
2007-10-30 20:33:00,3.61652,3.62628,3.61115,3.61995,5650000.0
2007-10-30 20:34:00,3.62341,3.62863,3.61447,3.62459,7510000.0
2007-10-30 20:35:00,3.61987,3.62759,3.61987,3.62689,7130000.0
2007-10-30 20:36:00,3.62161,3.6268,3.61921,3.62398,4880000.0
2007-10-30 20:37:00,3.62662,3.62703,3.61725,3.62703,7880000.0
2007-10-30 20:38:00,3.62678,3.63003,3.62291,3.62681,4510000.0
2007-10-30 20:39:00,3.62295,3.6274,3.61782,3.62658,4520000.0
2007-10-30 20:40:00,3.62164,3.62701,3.62164,3.62701,3380000.0
2007-10-30 20:41:00,3.62725,3.62725,3.61998,3.62597,5260000.0
2007-10-30 20:42:00,3.62167,3.62608,3.61684,3.61684,4510000.0
2007-10-30 20:43:00,3.62508,3.62712,3.61776,3.6258,5640000.0
2007-10-30 20:44:00,3.61824,3.62842,3.61824,3.62675,6380000.0
2007-10-30 20:45:00,3.62086,3.63207,3.62086,3.62807,5250000.0
2007-10-30 20:46:00,3.62588,3.63068,3.61964,3.62817,6390000.0
2007-10-30 20:47:00,3.62271,3.62705,3.62271,3.62432,5630000.0
2007-10-30 20:48:00,3.61774,3.62695,3.61677,3.62663,6770000.0
2007-10-30 20:49:00,3.62445,3.62835,3.61807,3.62548,4140000.0
2007-10-30 20:50:00,3.62715,3.62715,3.62563,3.62589,3760000.0
2007-10-30 20:51:00,3.62697,3.6271,3.61749,3.6201,6000000.0
2007-10-30 20:52:00,3.62337,3.62551,3.62067,3.62551,3770000.0
2007-10-30 20:53:00,3.62287,3.6294,3.61905,3.62734,5260000.0
2007-10-30 20:54:00,3.62445,3.62664,3.6174,3.6174,3770000.0
2007-10-30 20:55:00,3.62555,3.63025,3.6188,3.62913,5260000.0
2007-10-30 20:56:00,3.62719,3.62765,3.62222,3.62746,6020000.0
2007-10-30 20:57:00,3.62726,3.62726,3.61755,3.6224,3760000.0
2007-10-30 20:58:00,3.62665,3.62847,3.62174,3.62761,4890000.0
2007-10-30 20:59:00,3.62767,3.62831,3.61922,3.62237,6010000.0
2007-10-30 21:00:00,3.62664,3.63075,3.6217,3.62858,5650000.0
2007-10-30 21:01:00,3.62306,3.62971,3.61894,3.61894,6010000.0
2007-10-30 21:02:00,3.62263,3.62725,3.61907,3.62653,6760000.0
2007-10-30 21:03:00,3.62335,3.62953,3.6229,3.6229,7130000.0
2007-10-30 21:05:00,3.62306,3.62752,3.61764,3.62491,4510000.0
2007-10-30 21:06:00,3.62658,3.62713,3.61634,3.61634,7150000.0
2007-10-30 21:07:00,3.62838,3.62929,3.61904,3.62561,4510000.0
2007-10-30 21:08:00,3.6244,3.62516,3.61549,3.62516,3770000.0
2007-10-30 21:09:00,3.62687,3.62695,3.61593,3.62673,4510000.0
2007-10-30 21:10:00,3.61778,3.62735,3.61778,3.62735,5270000.0
2007-10-30 21:11:00,3.62209,3.6258,3.6169,3.6169,5260000.0
2007-10-30 21:12:00,3.62621,3.62621,3.62128,3.62128,4510000.0
2007-10-30 21:13:00,3.61753,3.62662,3.61753,3.62124,4520000.0
2007-10-30 21:14:00,3.62258,3.62688,3.61633,3.62614,10140000.0
2007-10-30 21:15:00,3.62359,3.62935,3.62225,3.62625,6770000.0
2007-10-30 21:16:00,3.62569,3.62705,3.61759,3.62459,9020000.0
2007-10-30 21:17:00,3.62095,3.62641,3.61602,3.62097,6380000.0
2007-10-30 21:18:00,3.62279,3.62951,3.62279,3.62721,7130000.0
2007-10-30 21:19:00,3.62573,3.62704,3.61726,3.62704,6770000.0
2007-10-30 21:20:00,3.62716,3.62765,3.61772,3.6216,10130000.0
2007-10-30 21:21:00,3.62623,3.62865,3.61758,3.61758,7510000.0
2007-10-30 21:22:00,3.62677,3.62697,3.61733,3.62593,3010000.0
2007-10-30 21:23:00,3.61942,3.62465,3.61904,3.62063,4500000.0
2007-10-30 21:24:00,3.62422,3.62698,3.62163,3.62606,4880000.0
2007-10-30 21:25:00,3.62214,3.62584,3.61577,3.621,6760000.0
2007-10-30 21:26:00,3.62222,3.62701,3.62221,3.62582,3380000.0
2007-10-30 21:27:00,3.61687,3.62456,3.61487,3.62419,4150000.0
2007-10-30 21:28:00,3.62545,3.62764,3.62545,3.62687,7510000.0
2007-10-30 21:29:00,3.62284,3.62923,3.6189,3.6266,9760000.0
2007-10-30 21:30:00,3.62188,3.63114,3.62068,3.62068,5640000.0
2007-10-30 21:31:00,3.62332,3.62737,3.62096,3.62737,7880000.0
2007-10-30 21:32:00,3.61738,3.62673,3.61738,3.62034,7890000.0
2007-10-30 21:33:00,3.62163,3.62736,3.61786,3.62645,7890000.0
2007-10-30 21:34:00,3.62656,3.62656,3.6207,3.62372,3380000.0
2007-10-30 21:35:00,3.62366,3.62886,3.6193,3.62597,6770000.0
2007-10-30 21:36:00,3.62175,3.62576,3.62117,3.62196,6390000.0
2007-10-30 21:37:00,3.62229,3.62682,3.6174,3.62682,10160000.0
2007-10-30 21:38:00,3.62279,3.62656,3.61751,3.62637,7140000.0
2007-10-30 21:39:00,3.62215,3.62786,3.62147,3.62506,6020000.0
2007-10-30 21:40:00,3.62739,3.62739,3.61915,3.62294,5250000.0
2007-10-30 21:41:00,3.62668,3.62855,3.62132,3.62702,5630000.0
2007-10-30 21:42:00,3.62632,3.62968,3.61724,3.62541,9390000.0
2007-10-30 21:43:00,3.62551,3.62551,3.61652,3.61678,4510000.0
2007-10-30 21:44:00,3.62718,3.62799,3.61826,3.61826,4510000.0
2007-10-30 21:45:00,3.62754,3.62844,3.61802,3.61802,4130000.0
2007-10-30 21:46:00,3.61765,3.62791,3.61765,3.62176,6000000.0
2007-10-30 21:47:00,3.62199,3.62807,3.61762,3.61762,4890000.0
2007-10-30 21:48:00,3.62632,3.62765,3.62254,3.6267,5630000.0
2007-10-30 21:49:00,3.62574,3.62699,3.62214,3.62694,7130000.0
2007-10-30 21:50:00,3.62429,3.62707,3.62429,3.62707,3750000.0
2007-10-30 21:51:00,3.62502,3.6274,3.61824,3.6274,7140000.0
2007-10-30 21:52:00,3.62799,3.62974,3.61991,3.62372,6760000.0
2007-10-30 21:53:00,3.62712,3.62718,3.6262,3.62714,6380000.0
2007-10-30 21:54:00,3.62692,3.62742,3.62068,3.62676,7510000.0
2007-10-30 21:55:00,3.62578,3.62716,3.61736,3.62716,6380000.0
2007-10-30 21:56:00,3.62623,3.62688,3.61733,3.62605,6390000.0
2007-10-30 21:57:00,3.62142,3.62777,3.61764,3.62671,5630000.0
2007-10-30 21:58:00,3.62209,3.62872,3.62209,3.62701,7140000.0
2007-10-30 21:59:00,3.62615,3.62884,3.62197,3.62302,4510000.0
2007-10-30 22:00:00,3.62975,3.62978,3.62315,3.62542,7510000.0
2007-10-30 22:01:00,3.62304,3.62707,3.62301,3.62604,3380000.0
2007-10-30 22:02:00,3.62042,3.62571,3.62042,3.62208,5640000.0
2007-10-30 22:03:00,3.62652,3.62652,3.61968,3.62121,5260000.0
2007-10-30 22:04:00,3.62629,3.62693,3.62023,3.626,4880000.0
2007-10-30 22:05:00,3.62581,3.62688,3.61572,3.62516,5250000.0
2007-10-30 22:06:00,3.62768,3.62886,3.621,3.62678,4890000.0
2007-10-30 22:07:00,3.62671,3.62745,3.61755,3.61755,5250000.0
2007-10-30 22:08:00,3.62871,3.63253,3.61982,3.61982,6010000.0
2007-10-30 22:09:00,3.6227,3.62806,3.61907,3.62232,6390000.0
2007-10-30 22:10:00,3.62625,3.62632,3.61857,3.62564,4510000.0
2007-10-30 22:11:00,3.62271,3.62875,3.61932,3.62362,4510000.0
2007-10-30 22:12:00,3.6285,3.62902,3.62488,3.62902,6760000.0
2007-10-30 22:13:00,3.62791,3.62879,3.61749,3.61898,4520000.0
2007-10-30 22:14:00,3.61854,3.6277,3.61808,3.6277,6380000.0
2007-10-30 22:15:00,3.6216,3.6296,3.6216,3.6296,4500000.0
2007-10-30 22:17:00,3.62652,3.62652,3.6141,3.61792,7890000.0
2007-10-30 22:18:00,3.62787,3.62787,3.61649,3.6275,6770000.0
2007-10-30 22:19:00,3.62492,3.63033,3.62139,3.62551,6000000.0
2007-10-30 22:20:00,3.62353,3.62882,3.62235,3.62739,13150000.0
2007-10-30 22:21:00,3.62739,3.63031,3.62739,3.62959,2260000.0
2007-10-30 22:22:00,3.62739,3.62913,3.61942,3.62807,9380000.0
2007-10-30 22:23:00,3.62786,3.62894,3.62632,3.62632,4140000.0
2007-10-30 22:24:00,3.62704,3.62721,3.61867,3.61867,4500000.0
2007-10-30 22:25:00,3.62783,3.62896,3.61984,3.62685,9380000.0
2007-10-30 22:26:00,3.62641,3.62738,3.61816,3.62126,7890000.0
2007-10-30 22:27:00,3.62643,3.62955,3.62382,3.62382,4880000.0
2007-10-30 22:28:00,3.619,3.62789,3.619,3.62789,7510000.0
2007-10-30 22:29:00,3.6251,3.62875,3.62375,3.62375,5630000.0
2007-10-30 22:30:00,3.6216,3.6307,3.6216,3.62546,5650000.0
2007-10-30 22:31:00,3.62303,3.62821,3.61923,3.62299,6760000.0
2007-10-30 22:32:00,3.62496,3.63163,3.62086,3.62086,5650000.0
2007-10-30 22:33:00,3.6284,3.633,3.62068,3.62998,3760000.0
2007-10-30 22:34:00,3.6267,3.62834,3.61865,3.6279,6390000.0
2007-10-30 22:35:00,3.62445,3.62788,3.61954,3.62712,4880000.0
2007-10-30 22:36:00,3.6241,3.62981,3.61975,3.61975,3760000.0
2007-10-30 22:37:00,3.62771,3.62793,3.61749,3.62372,9400000.0
2007-10-30 22:38:00,3.61923,3.62912,3.61923,3.62912,1500000.0
2007-10-30 22:39:00,3.62583,3.63091,3.6256,3.62997,6000000.0
2007-10-30 22:40:00,3.62816,3.63004,3.61885,3.62465,4510000.0
2007-10-30 22:41:00,3.62396,3.62745,3.61554,3.62626,6030000.0
2007-10-30 22:42:00,3.62117,3.62851,3.61719,3.62204,4140000.0
2007-10-30 22:43:00,3.62164,3.63053,3.62164,3.62811,3770000.0
2007-10-30 22:44:00,3.62487,3.63037,3.61605,3.61643,9760000.0
2007-10-30 22:45:00,3.61987,3.63053,3.61987,3.62917,6760000.0
2007-10-30 22:46:00,3.62994,3.63326,3.62042,3.62042,6380000.0
2007-10-30 22:47:00,3.62743,3.62744,3.62187,3.62714,3760000.0
2007-10-30 22:48:00,3.61957,3.62855,3.61957,3.62311,5260000.0
2007-10-30 22:51:00,3.62877,3.62877,3.61906,3.6284,4900000.0
2007-10-30 22:52:00,3.62938,3.63116,3.62101,3.62868,6760000.0
2007-10-30 22:53:00,3.62881,3.63015,3.62045,3.62817,5630000.0
2007-10-30 22:54:00,3.62983,3.63154,3.61867,3.63154,8260000.0
2007-10-30 22:55:00,3.62302,3.62982,3.62302,3.62874,4500000.0
2007-10-30 22:56:00,3.6263,3.62942,3.62076,3.62939,5260000.0
2007-10-30 22:57:00,3.62383,3.6284,3.62157,3.62839,7900000.0
2007-10-30 22:58:00,3.6234,3.62921,3.6234,3.62492,5260000.0
2007-10-30 22:59:00,3.61999,3.63028,3.61999,3.62313,5630000.0
2007-10-30 23:00:00,3.63191,3.63191,3.62179,3.62179,7880000.0
2007-10-30 23:01:00,3.62717,3.62754,3.61746,3.62754,4520000.0
2007-10-30 23:02:00,3.62612,3.63127,3.62414,3.63127,4890000.0
2007-10-30 23:03:00,3.62893,3.63258,3.62177,3.62998,9020000.0
2007-10-30 23:04:00,3.62853,3.62972,3.62326,3.62918,4890000.0
2007-10-30 23:05:00,3.62277,3.6279,3.6185,3.6279,7140000.0
2007-10-30 23:06:00,3.62414,3.62886,3.62395,3.62395,2630000.0
2007-10-30 23:07:00,3.62852,3.62852,3.61893,3.62846,5640000.0
2007-10-30 23:08:00,3.62771,3.62918,3.62414,3.6254,7140000.0
2007-10-30 23:09:00,3.62651,3.62865,3.61767,3.62352,3380000.0
2007-10-30 23:10:00,3.62737,3.62892,3.61914,3.62602,6770000.0
2007-10-30 23:11:00,3.62875,3.62875,3.62282,3.62333,5270000.0
2007-10-30 23:12:00,3.62778,3.62991,3.62059,3.62991,3010000.0
2007-10-30 23:13:00,3.62889,3.62889,3.61908,3.62731,6770000.0
2007-10-30 23:14:00,3.63121,3.6322,3.62223,3.62938,6390000.0
2007-10-30 23:15:00,3.63227,3.63227,3.62037,3.62437,7500000.0
2007-10-30 23:16:00,3.62528,3.63154,3.62339,3.62339,7530000.0
2007-10-30 23:17:00,3.62897,3.62897,3.62336,3.62336,3750000.0
2007-10-30 23:18:00,3.62983,3.63076,3.62459,3.62459,4510000.0
2007-10-30 23:19:00,3.62425,3.62832,3.62221,3.62649,6010000.0
2007-10-30 23:20:00,3.62559,3.6335,3.62559,3.62967,6030000.0
2007-10-30 23:21:00,3.6291,3.63068,3.62223,3.63001,10890000.0
2007-10-30 23:22:00,3.62587,3.63033,3.61948,3.62792,3750000.0
2007-10-30 23:23:00,3.62111,3.62947,3.62013,3.62854,7150000.0
2007-10-30 23:24:00,3.62452,3.62998,3.61818,3.61818,5260000.0
2007-10-30 23:25:00,3.62871,3.62992,3.62386,3.62938,7130000.0
2007-10-30 23:26:00,3.62321,3.63003,3.61959,3.62034,6760000.0
2007-10-30 23:27:00,3.62386,3.62847,3.62002,3.62372,5260000.0
2007-10-30 23:28:00,3.62746,3.62913,3.62746,3.62769,3010000.0
2007-10-30 23:29:00,3.62549,3.6269,3.62095,3.6269,8260000.0
2007-10-30 23:30:00,3.62805,3.63338,3.62654,3.62819,3400000.0
2007-10-30 23:31:00,3.62735,3.62844,3.61947,3.6278,6770000.0
2007-10-30 23:32:00,3.62763,3.62819,3.62337,3.62337,5270000.0
2007-10-30 23:33:00,3.62823,3.62879,3.62493,3.62721,3380000.0
2007-10-30 23:34:00,3.62542,3.62841,3.62152,3.62549,3380000.0
2007-10-30 23:35:00,3.62501,3.62789,3.61758,3.62197,6390000.0
2007-10-30 23:36:00,3.62824,3.62824,3.61819,3.62273,5260000.0
2007-10-30 23:37:00,3.62697,3.62834,3.61891,3.6233,7900000.0
2007-10-30 23:38:00,3.62815,3.62815,3.61801,3.62646,3380000.0
2007-10-30 23:39:00,3.62801,3.62954,3.62006,3.62383,4880000.0
2007-10-30 23:40:00,3.62896,3.63101,3.6241,3.6241,4510000.0
2007-10-30 23:41:00,3.62399,3.62724,3.61837,3.61837,4890000.0
2007-10-30 23:42:00,3.62845,3.62845,3.62223,3.62265,3750000.0
2007-10-30 23:43:00,3.62625,3.62855,3.62172,3.623,7130000.0
2007-10-30 23:44:00,3.62987,3.63045,3.62177,3.62258,5630000.0
2007-10-30 23:45:00,3.62731,3.6311,3.62439,3.63029,3390000.0
2007-10-30 23:46:00,3.62836,3.62915,3.61975,3.62785,4530000.0
2007-10-30 23:47:00,3.62406,3.62961,3.61991,3.62897,3010000.0
2007-10-30 23:48:00,3.62852,3.62852,3.62346,3.62366,4140000.0
2007-10-30 23:49:00,3.62922,3.62985,3.62242,3.62837,10920000.0
2007-10-30 23:50:00,3.62404,3.62822,3.62157,3.62822,4900000.0
2007-10-30 23:51:00,3.61937,3.6287,3.61937,3.6287,4140000.0
2007-10-30 23:52:00,3.62802,3.62802,3.62802,3.62802,750000.0
2007-10-30 23:53:00,3.62715,3.62994,3.62549,3.62549,6010000.0
2007-10-30 23:54:00,3.62035,3.63163,3.62035,3.62934,5650000.0
2007-10-30 23:55:00,3.62247,3.62695,3.62247,3.62678,3770000.0
2007-10-30 23:56:00,3.62327,3.6268,3.62155,3.62399,6020000.0
2007-10-30 23:57:00,3.62787,3.62906,3.62145,3.62749,4140000.0
2007-10-30 23:58:00,3.62802,3.62802,3.6227,3.62329,3400000.0
2007-10-30 23:59:00,3.62705,3.62705,3.61708,3.61708,4140000.0
2007-10-31 00:00:00,3.62718,3.62718,3.61724,3.62489,4520000.0
2007-10-31 00:01:00,3.62338,3.62743,3.61861,3.62743,3770000.0
2007-10-31 00:02:00,3.62176,3.62774,3.61727,3.61825,5650000.0
2007-10-31 00:03:00,3.62658,3.62792,3.61882,3.62631,4890000.0
2007-10-31 00:04:00,3.628,3.628,3.61915,3.62072,7510000.0
2007-10-31 00:05:00,3.62774,3.62889,3.61792,3.62374,7160000.0
2007-10-31 00:07:00,3.62509,3.6275,3.61849,3.61849,5250000.0
2007-10-31 00:08:00,3.62714,3.6338,3.62253,3.62253,6390000.0
2007-10-31 00:09:00,3.62777,3.62777,3.61948,3.62626,5250000.0
2007-10-31 00:10:00,3.62116,3.62946,3.61988,3.62836,5630000.0
2007-10-31 00:11:00,3.6242,3.6294,3.62197,3.62813,7510000.0
2007-10-31 00:12:00,3.62936,3.62936,3.62105,3.62701,4880000.0
2007-10-31 00:13:00,3.62288,3.62758,3.62058,3.62694,4890000.0
2007-10-31 00:15:00,3.62824,3.62825,3.61948,3.6237,4530000.0
2007-10-31 00:17:00,3.6229,3.62848,3.6229,3.62339,6400000.0
2007-10-31 00:18:00,3.62942,3.63016,3.62252,3.62443,4160000.0
2007-10-31 00:19:00,3.62255,3.62763,3.61781,3.62624,7930000.0
2007-10-31 00:20:00,3.62835,3.62983,3.62416,3.62826,4140000.0
2007-10-31 00:21:00,3.62812,3.62812,3.61839,3.62746,2270000.0
2007-10-31 00:22:00,3.62333,3.6284,3.62248,3.6284,6390000.0
2007-10-31 00:23:00,3.62751,3.62751,3.61609,3.61743,3400000.0
2007-10-31 00:24:00,3.6265,3.62885,3.61778,3.62885,4160000.0
2007-10-31 00:25:00,3.62468,3.62974,3.62468,3.62511,5260000.0
2007-10-31 00:26:00,3.62488,3.62978,3.61918,3.62701,5260000.0
2007-10-31 00:27:00,3.61714,3.62774,3.61253,3.62774,3770000.0
2007-10-31 00:28:00,3.62839,3.62839,3.61694,3.6226,5650000.0
2007-10-31 00:29:00,3.62577,3.62577,3.6133,3.61648,12790000.0
2007-10-31 00:30:00,3.62247,3.63077,3.61647,3.62402,5290000.0
2007-10-31 00:31:00,3.61852,3.62808,3.61852,3.62649,4890000.0
2007-10-31 00:32:00,3.62347,3.63286,3.62072,3.62072,4520000.0
2007-10-31 00:33:00,3.62232,3.62811,3.62228,3.62319,3760000.0
2007-10-31 00:34:00,3.62946,3.62984,3.62205,3.62492,4140000.0
2007-10-31 00:35:00,3.62892,3.62909,3.62267,3.62843,4910000.0
2007-10-31 00:36:00,3.61784,3.63027,3.61784,3.62763,3770000.0
2007-10-31 00:37:00,3.62175,3.62694,3.62175,3.62332,4510000.0
2007-10-31 00:38:00,3.62735,3.62735,3.6181,3.6181,3770000.0
2007-10-31 00:39:00,3.62374,3.62517,3.62279,3.62279,3010000.0
2007-10-31 00:40:00,3.62793,3.62793,3.61843,3.62258,5260000.0
2007-10-31 00:41:00,3.62273,3.62781,3.62193,3.62755,6380000.0
2007-10-31 00:42:00,3.6181,3.62673,3.6181,3.62673,4140000.0
2007-10-31 00:43:00,3.62677,3.62677,3.61759,3.61777,6390000.0
2007-10-31 00:44:00,3.6263,3.62816,3.61834,3.62634,10150000.0
2007-10-31 00:45:00,3.62828,3.63128,3.62366,3.62584,4520000.0
2007-10-31 00:46:00,3.62317,3.62644,3.61832,3.62111,3760000.0
2007-10-31 00:47:00,3.62278,3.62782,3.61844,3.62269,4510000.0
2007-10-31 00:48:00,3.62775,3.62794,3.61858,3.6272,4890000.0
2007-10-31 00:49:00,3.62288,3.6253,3.61835,3.62339,4510000.0
2007-10-31 00:50:00,3.62564,3.62889,3.61924,3.62832,6770000.0
2007-10-31 00:51:00,3.61983,3.62669,3.61983,3.62669,3380000.0
2007-10-31 00:52:00,3.61616,3.62323,3.61616,3.62323,1130000.0
2007-10-31 00:53:00,3.62741,3.62922,3.6191,3.6191,3750000.0
2007-10-31 00:54:00,3.62721,3.62792,3.61885,3.62792,5280000.0
2007-10-31 00:55:00,3.62749,3.62749,3.61781,3.61781,4890000.0
2007-10-31 00:56:00,3.61781,3.62557,3.61547,3.6179,5270000.0
2007-10-31 00:57:00,3.62189,3.62501,3.61383,3.62198,5260000.0
2007-10-31 00:58:00,3.61648,3.62548,3.61644,3.62548,6030000.0
2007-10-31 00:59:00,3.62546,3.62617,3.6163,3.62084,4140000.0
2007-10-31 01:00:00,3.62753,3.62992,3.62048,3.62465,6400000.0
2007-10-31 01:01:00,3.62851,3.62852,3.62296,3.62663,3380000.0
2007-10-31 01:02:00,3.62741,3.62741,3.61747,3.62698,4140000.0
2007-10-31 01:03:00,3.62847,3.62847,3.62106,3.62843,4510000.0
2007-10-31 01:04:00,3.62439,3.62439,3.61389,3.62367,7520000.0
2007-10-31 01:05:00,3.61734,3.62554,3.61635,3.61713,3770000.0
2007-10-31 01:06:00,3.62566,3.62625,3.61705,3.61815,4150000.0
2007-10-31 01:07:00,3.62487,3.62693,3.61792,3.62361,5260000.0
2007-10-31 01:08:00,3.62775,3.62775,3.62141,3.62728,6770000.0
2007-10-31 01:09:00,3.62327,3.62731,3.62196,3.62283,5630000.0
2007-10-31 01:10:00,3.62464,3.62972,3.61765,3.62121,7140000.0
2007-10-31 01:11:00,3.62764,3.62796,3.6237,3.6237,4890000.0
2007-10-31 01:12:00,3.62704,3.62704,3.61247,3.61672,7520000.0
2007-10-31 01:13:00,3.62629,3.62649,3.61813,3.62643,4880000.0
2007-10-31 01:15:00,3.62337,3.62669,3.62177,3.62177,4510000.0
2007-10-31 01:16:00,3.61774,3.62701,3.61757,3.62614,8270000.0
2007-10-31 01:18:00,3.62911,3.62932,3.61987,3.61987,5260000.0
2007-10-31 01:19:00,3.6255,3.6255,3.61662,3.6195,4510000.0
2007-10-31 01:20:00,3.62264,3.62601,3.61785,3.62549,5260000.0
2007-10-31 01:21:00,3.62702,3.62796,3.61858,3.61858,4890000.0
2007-10-31 01:22:00,3.62189,3.62655,3.61311,3.62552,4510000.0
2007-10-31 01:23:00,3.62775,3.62775,3.6188,3.62648,5260000.0
2007-10-31 01:24:00,3.62719,3.62719,3.62169,3.62169,1880000.0
2007-10-31 01:25:00,3.61862,3.62849,3.61862,3.62282,5260000.0
2007-10-31 01:26:00,3.62623,3.62663,3.6229,3.62531,3010000.0
2007-10-31 01:28:00,3.62799,3.62939,3.62067,3.6262,7140000.0
2007-10-31 01:29:00,3.62687,3.62718,3.62179,3.62567,4510000.0
2007-10-31 01:30:00,3.62198,3.63583,3.62198,3.62356,7160000.0
2007-10-31 01:32:00,3.62191,3.62746,3.62055,3.62055,6770000.0
2007-10-31 01:33:00,3.62092,3.62613,3.62092,3.62613,3010000.0
2007-10-31 01:34:00,3.62325,3.6241,3.61797,3.6241,6020000.0
2007-10-31 01:35:00,3.62407,3.62489,3.61837,3.62415,4140000.0
2007-10-31 01:36:00,3.62181,3.62608,3.62061,3.62608,4510000.0
2007-10-31 01:37:00,3.62182,3.62723,3.62182,3.62712,4140000.0
2007-10-31 01:38:00,3.6182,3.63014,3.61618,3.62438,6020000.0
2007-10-31 01:39:00,3.62241,3.62782,3.62231,3.62782,3770000.0
2007-10-31 01:40:00,3.62261,3.62528,3.62238,3.62528,4530000.0
2007-10-31 01:41:00,3.62627,3.62642,3.61733,3.62617,5650000.0
2007-10-31 01:42:00,3.62266,3.62595,3.62115,3.62115,6020000.0
2007-10-31 01:43:00,3.621,3.62966,3.61813,3.62367,5290000.0
2007-10-31 01:44:00,3.62382,3.62811,3.6228,3.6228,5260000.0
2007-10-31 01:45:00,3.62577,3.62963,3.6233,3.62701,5260000.0
2007-10-31 01:46:00,3.62008,3.62671,3.62008,3.62629,4510000.0
2007-10-31 01:47:00,3.6272,3.62902,3.62271,3.62871,3400000.0
2007-10-31 01:49:00,3.62756,3.62756,3.6184,3.62232,4890000.0
2007-10-31 01:50:00,3.6261,3.63043,3.62006,3.62791,4520000.0
2007-10-31 01:51:00,3.62367,3.62823,3.61804,3.61804,7140000.0
2007-10-31 01:52:00,3.62652,3.62702,3.62163,3.62573,3770000.0
2007-10-31 01:53:00,3.61787,3.62703,3.61748,3.62647,5650000.0
2007-10-31 01:55:00,3.62771,3.62886,3.61961,3.62686,4140000.0
2007-10-31 01:56:00,3.62722,3.62722,3.61469,3.61855,5270000.0
2007-10-31 01:57:00,3.62353,3.62713,3.62259,3.62513,5650000.0
2007-10-31 01:58:00,3.62454,3.62658,3.61438,3.62658,9030000.0
2007-10-31 02:00:00,3.62282,3.62728,3.6224,3.6224,1880000.0
2007-10-31 02:01:00,3.62446,3.63055,3.62446,3.62449,5280000.0
2007-10-31 02:02:00,3.62383,3.62902,3.62357,3.62608,2640000.0
2007-10-31 02:03:00,3.62552,3.62816,3.62061,3.62695,7900000.0
2007-10-31 02:04:00,3.62211,3.62931,3.61956,3.62377,7520000.0
2007-10-31 02:05:00,3.625,3.62871,3.62425,3.62679,4530000.0
2007-10-31 02:07:00,3.62063,3.62691,3.62023,3.62225,8640000.0
2007-10-31 02:08:00,3.62378,3.62875,3.62378,3.62665,4880000.0
2007-10-31 02:09:00,3.62069,3.62964,3.62069,3.62747,7520000.0
2007-10-31 02:10:00,3.6268,3.62856,3.61861,3.62637,7130000.0
2007-10-31 02:11:00,3.62572,3.62712,3.61759,3.61759,6760000.0
2007-10-31 02:12:00,3.62603,3.62734,3.62193,3.62193,3760000.0
2007-10-31 02:14:00,3.62724,3.6277,3.62184,3.6271,12040000.0
2007-10-31 02:15:00,3.627,3.63062,3.62294,3.62331,6390000.0
2007-10-31 02:16:00,3.62786,3.62826,3.62219,3.62219,3010000.0
2007-10-31 02:17:00,3.62695,3.62695,3.61888,3.62405,7890000.0
2007-10-31 02:18:00,3.62698,3.62742,3.61779,3.62725,4920000.0
2007-10-31 02:20:00,3.62173,3.62646,3.62121,3.62174,6390000.0
2007-10-31 02:22:00,3.62088,3.62682,3.61604,3.62282,9390000.0
2007-10-31 02:23:00,3.62405,3.62977,3.62405,3.62945,9020000.0
2007-10-31 02:24:00,3.62329,3.62566,3.61919,3.6253,4890000.0
2007-10-31 02:25:00,3.62692,3.62696,3.61982,3.62195,4880000.0
2007-10-31 02:26:00,3.62162,3.62873,3.62162,3.62641,5630000.0
2007-10-31 02:28:00,3.62757,3.62946,3.61894,3.62814,8260000.0
2007-10-31 02:29:00,3.62382,3.62928,3.61791,3.62928,16910000.0
2007-10-31 02:30:00,3.62768,3.62768,3.61577,3.62672,3380000.0
2007-10-31 02:31:00,3.62348,3.62734,3.61966,3.62368,5640000.0
2007-10-31 02:32:00,3.62236,3.62686,3.61802,3.62173,7140000.0
2007-10-31 02:33:00,3.62756,3.62827,3.62112,3.62827,5270000.0
2007-10-31 02:34:00,3.6272,3.6272,3.61946,3.62668,5260000.0
2007-10-31 02:35:00,3.62655,3.62794,3.61893,3.62794,5630000.0
2007-10-31 02:36:00,3.62246,3.6311,3.62156,3.62681,4520000.0
2007-10-31 02:37:00,3.61978,3.62885,3.61978,3.62399,6760000.0
2007-10-31 02:38:00,3.62458,3.62732,3.61782,3.62731,3760000.0
2007-10-31 02:39:00,3.61774,3.62797,3.61774,3.62074,4510000.0
2007-10-31 02:40:00,3.62695,3.62765,3.61778,3.61778,5630000.0
2007-10-31 02:41:00,3.62302,3.62887,3.61787,3.62755,6380000.0
2007-10-31 02:42:00,3.62747,3.62846,3.62201,3.62835,6770000.0
2007-10-31 02:43:00,3.62548,3.62846,3.62176,3.62714,5260000.0
2007-10-31 02:44:00,3.62162,3.62726,3.61657,3.62726,5250000.0
2007-10-31 02:45:00,3.62699,3.63313,3.62034,3.62897,7130000.0
2007-10-31 02:46:00,3.62582,3.62756,3.61853,3.62358,4900000.0
2007-10-31 02:49:00,3.6228,3.62599,3.62152,3.62223,6760000.0
2007-10-31 02:50:00,3.62147,3.62827,3.61809,3.62547,7900000.0
2007-10-31 02:51:00,3.625,3.62676,3.6171,3.62676,5640000.0
2007-10-31 02:52:00,3.62751,3.63058,3.62021,3.62977,4140000.0
2007-10-31 02:53:00,3.62806,3.63139,3.62057,3.6285,10910000.0
2007-10-31 02:54:00,3.62444,3.62788,3.62116,3.62377,5650000.0
2007-10-31 02:55:00,3.61962,3.62818,3.61962,3.62775,6020000.0
2007-10-31 02:56:00,3.61908,3.62803,3.61609,3.62153,5640000.0
2007-10-31 02:57:00,3.6235,3.62921,3.62145,3.62787,5640000.0
2007-10-31 02:58:00,3.62485,3.62941,3.61893,3.62889,5650000.0
2007-10-31 02:59:00,3.624,3.62536,3.61674,3.62466,8270000.0
2007-10-31 03:00:00,3.62929,3.62929,3.61606,3.62247,5640000.0
2007-10-31 03:01:00,3.62709,3.62863,3.61925,3.62856,3390000.0
2007-10-31 03:02:00,3.62213,3.62895,3.62213,3.62728,5640000.0
2007-10-31 03:03:00,3.62672,3.62672,3.6153,3.61793,8260000.0
2007-10-31 03:04:00,3.61408,3.62499,3.61408,3.62366,5260000.0
2007-10-31 03:05:00,3.62239,3.62947,3.61924,3.61924,3390000.0
2007-10-31 03:06:00,3.62563,3.62855,3.62563,3.62738,4520000.0
2007-10-31 03:07:00,3.62262,3.62831,3.61646,3.62622,6010000.0
2007-10-31 03:08:00,3.60956,3.61522,3.60594,3.61217,5260000.0
2007-10-31 03:09:00,3.62038,3.62038,3.62038,3.62038,750000.0
2007-10-31 03:11:00,3.60382,3.61415,3.60382,3.60904,4510000.0
2007-10-31 03:12:00,3.62641,3.62672,3.62204,3.62672,3010000.0
2007-10-31 03:13:00,3.62646,3.62912,3.62361,3.62745,5280000.0
2007-10-31 03:14:00,3.61671,3.62434,3.61554,3.62072,9380000.0
2007-10-31 03:15:00,3.62592,3.62592,3.61041,3.62045,3390000.0
2007-10-31 03:16:00,3.62819,3.62819,3.62057,3.6278,4510000.0
2007-10-31 03:18:00,3.62577,3.62577,3.61163,3.61163,4150000.0
2007-10-31 03:19:00,3.62148,3.62709,3.61845,3.62683,7150000.0
2007-10-31 03:20:00,3.62678,3.6271,3.61646,3.62319,7150000.0
2007-10-31 03:21:00,3.62629,3.62827,3.62629,3.62783,3380000.0
2007-10-31 03:22:00,3.62199,3.62667,3.62199,3.62217,3750000.0
2007-10-31 03:23:00,3.62658,3.62773,3.61942,3.6236,5630000.0
2007-10-31 03:24:00,3.61652,3.62718,3.61652,3.62405,4520000.0
2007-10-31 03:25:00,3.62712,3.6287,3.62354,3.62837,7510000.0
2007-10-31 03:26:00,3.62574,3.62694,3.61748,3.62625,5260000.0
2007-10-31 03:27:00,3.61835,3.62826,3.61827,3.62597,7510000.0
2007-10-31 03:29:00,3.6271,3.62839,3.62233,3.62619,4890000.0
2007-10-31 03:30:00,3.62979,3.63133,3.62215,3.63133,4500000.0
2007-10-31 03:31:00,3.62229,3.62884,3.62229,3.62339,6010000.0
2007-10-31 03:32:00,3.62668,3.62668,3.62254,3.62358,3760000.0
2007-10-31 03:33:00,3.62714,3.62725,3.61586,3.62337,7880000.0
2007-10-31 03:35:00,3.61977,3.63287,3.61977,3.62735,7500000.0
2007-10-31 03:36:00,3.61958,3.62666,3.61661,3.6231,6010000.0
2007-10-31 03:37:00,3.62346,3.62556,3.62007,3.62197,5630000.0
2007-10-31 03:38:00,3.6276,3.62856,3.62087,3.6225,7140000.0
2007-10-31 03:39:00,3.62721,3.62721,3.61524,3.61537,4510000.0
2007-10-31 03:41:00,3.62277,3.6266,3.62063,3.62063,5270000.0
2007-10-31 03:42:00,3.62265,3.63007,3.62012,3.62397,9410000.0
2007-10-31 03:43:00,3.6272,3.6277,3.62082,3.6277,4140000.0
2007-10-31 03:44:00,3.61802,3.62725,3.61802,3.62655,4140000.0
2007-10-31 03:45:00,3.62237,3.6319,3.62237,3.62315,4150000.0
2007-10-31 03:46:00,3.62662,3.62806,3.6199,3.62451,4880000.0
2007-10-31 03:47:00,3.62209,3.62796,3.62134,3.62148,7150000.0
2007-10-31 03:48:00,3.62267,3.62719,3.61964,3.6243,4150000.0
2007-10-31 03:49:00,3.61663,3.62739,3.61663,3.62739,4140000.0
2007-10-31 03:50:00,3.61884,3.62264,3.61633,3.62264,3390000.0
2007-10-31 03:51:00,3.62094,3.62295,3.61877,3.62162,3390000.0
2007-10-31 03:52:00,3.6191,3.62463,3.61671,3.61861,3760000.0
2007-10-31 03:53:00,3.61701,3.62468,3.61312,3.62452,4140000.0
2007-10-31 03:54:00,3.61685,3.62431,3.61685,3.62403,5640000.0
2007-10-31 03:55:00,3.61724,3.62694,3.61724,3.625,4890000.0
2007-10-31 03:56:00,3.62105,3.62626,3.61925,3.62626,4510000.0
2007-10-31 03:57:00,3.62645,3.62695,3.61828,3.61828,4520000.0
2007-10-31 03:58:00,3.61804,3.62642,3.61624,3.61695,6400000.0
2007-10-31 03:59:00,3.62016,3.6282,3.61651,3.62447,9030000.0
2007-10-31 04:00:00,3.62364,3.6262,3.61861,3.61861,3770000.0
2007-10-31 04:01:00,3.62032,3.62392,3.61582,3.62358,4140000.0
2007-10-31 04:02:00,3.6187,3.6244,3.61804,3.61804,3750000.0
2007-10-31 04:03:00,3.62009,3.62907,3.61777,3.61777,8290000.0
2007-10-31 04:04:00,3.62518,3.62518,3.6159,3.6191,5260000.0
2007-10-31 04:05:00,3.62505,3.63121,3.62505,3.62955,6020000.0
2007-10-31 04:07:00,3.62826,3.62826,3.61593,3.62019,6400000.0
2007-10-31 04:08:00,3.62871,3.62871,3.6256,3.62728,3750000.0
2007-10-31 04:09:00,3.62202,3.62316,3.61981,3.62167,4140000.0
2007-10-31 04:10:00,3.62846,3.62846,3.61931,3.61988,5270000.0
2007-10-31 04:11:00,3.62469,3.62469,3.6168,3.6168,4140000.0
2007-10-31 04:12:00,3.62249,3.62249,3.61785,3.61785,1500000.0
2007-10-31 04:13:00,3.62337,3.62728,3.62183,3.62337,4510000.0
2007-10-31 04:14:00,3.62499,3.62727,3.62178,3.62241,7140000.0
2007-10-31 04:15:00,3.62855,3.62855,3.61841,3.62644,4890000.0
2007-10-31 04:16:00,3.62539,3.62777,3.6227,3.62535,4890000.0
2007-10-31 04:17:00,3.62174,3.62529,3.61638,3.61638,4140000.0
2007-10-31 04:18:00,3.62613,3.62858,3.6233,3.62858,3380000.0
2007-10-31 04:19:00,3.62488,3.62711,3.61781,3.62046,5260000.0
2007-10-31 04:20:00,3.6219,3.63094,3.619,3.62583,3770000.0
2007-10-31 04:21:00,3.62837,3.62837,3.62353,3.62671,4520000.0
2007-10-31 04:22:00,3.62599,3.63014,3.61996,3.62956,6390000.0
2007-10-31 04:24:00,3.61934,3.62455,3.61759,3.62455,5250000.0
2007-10-31 04:26:00,3.6261,3.62891,3.6179,3.62365,6010000.0
2007-10-31 04:27:00,3.62927,3.62927,3.61926,3.62635,5260000.0
2007-10-31 04:30:00,3.62753,3.62753,3.61775,3.62193,4890000.0
2007-10-31 04:31:00,3.6268,3.6268,3.61959,3.61959,4140000.0
2007-10-31 04:32:00,3.62402,3.62767,3.62237,3.62404,1890000.0
2007-10-31 04:33:00,3.61828,3.63001,3.61828,3.61997,4890000.0
2007-10-31 04:34:00,3.61813,3.6288,3.61813,3.62379,4520000.0
2007-10-31 04:35:00,3.62879,3.62879,3.61728,3.62258,5280000.0
2007-10-31 04:36:00,3.62213,3.62213,3.61773,3.61773,760000.0
2007-10-31 04:37:00,3.62869,3.62875,3.61936,3.62746,3030000.0
2007-10-31 04:38:00,3.6268,3.62878,3.62049,3.62407,3030000.0
2007-10-31 04:39:00,3.62675,3.62796,3.61937,3.62613,4520000.0
2007-10-31 04:40:00,3.6222,3.62236,3.62211,3.62236,1880000.0
2007-10-31 04:41:00,3.62596,3.62596,3.61546,3.6258,4900000.0
2007-10-31 04:42:00,3.61855,3.62449,3.61288,3.62449,3390000.0
2007-10-31 04:44:00,3.61893,3.62973,3.61893,3.62832,5640000.0
2007-10-31 04:45:00,3.62267,3.63205,3.62201,3.62344,5640000.0
2007-10-31 04:46:00,3.62313,3.62798,3.61954,3.62798,4880000.0
2007-10-31 04:47:00,3.6273,3.62873,3.62003,3.62762,4150000.0
2007-10-31 04:49:00,3.62198,3.62618,3.62058,3.6229,4520000.0
2007-10-31 04:50:00,3.62616,3.62749,3.61572,3.62748,4900000.0
2007-10-31 04:51:00,3.62342,3.6268,3.62342,3.6251,4140000.0
2007-10-31 04:52:00,3.62613,3.62712,3.62168,3.62712,3010000.0
2007-10-31 04:53:00,3.62816,3.62943,3.62076,3.62076,7150000.0
2007-10-31 04:54:00,3.62526,3.62797,3.62282,3.62514,4510000.0
2007-10-31 04:55:00,3.62933,3.62968,3.62343,3.62771,4510000.0
2007-10-31 04:56:00,3.62821,3.62821,3.62238,3.62255,3400000.0
2007-10-31 04:57:00,3.62635,3.6298,3.62365,3.62627,6390000.0
2007-10-31 04:58:00,3.62259,3.62654,3.62143,3.62642,2630000.0
2007-10-31 05:00:00,3.62905,3.62905,3.62177,3.62293,5630000.0
2007-10-31 05:01:00,3.62569,3.62569,3.62569,3.62569,750000.0
2007-10-31 05:02:00,3.62697,3.62779,3.62406,3.62694,4880000.0
2007-10-31 05:03:00,3.62703,3.62703,3.62018,3.62184,5260000.0
2007-10-31 05:04:00,3.62152,3.62724,3.62027,3.62263,6010000.0
2007-10-31 05:05:00,3.61943,3.62785,3.61943,3.62336,7510000.0
2007-10-31 05:06:00,3.62185,3.62665,3.61937,3.62634,6000000.0
2007-10-31 05:10:00,3.6237,3.62531,3.62087,3.62525,4510000.0
2007-10-31 05:11:00,3.62112,3.62653,3.62112,3.62189,6020000.0
2007-10-31 05:12:00,3.62132,3.62492,3.62088,3.62088,2270000.0
2007-10-31 05:13:00,3.61728,3.62814,3.61685,3.62432,9410000.0
2007-10-31 05:15:00,3.62842,3.62842,3.61861,3.62767,5250000.0
2007-10-31 05:16:00,3.62443,3.62955,3.61957,3.62955,5640000.0
2007-10-31 05:17:00,3.62467,3.62802,3.62192,3.62389,5260000.0
2007-10-31 05:18:00,3.62615,3.62867,3.62324,3.6282,5250000.0
2007-10-31 05:20:00,3.62333,3.62901,3.62156,3.62504,7500000.0
2007-10-31 05:21:00,3.62158,3.62849,3.62158,3.62541,8260000.0
2007-10-31 05:22:00,3.62771,3.62779,3.61647,3.62498,4890000.0
2007-10-31 05:23:00,3.62139,3.62771,3.62139,3.62586,4150000.0
2007-10-31 05:24:00,3.62689,3.62689,3.61781,3.61839,6380000.0
2007-10-31 05:25:00,3.62409,3.62689,3.61727,3.62135,5630000.0
2007-10-31 05:26:00,3.62636,3.62745,3.62353,3.62628,3780000.0
2007-10-31 05:27:00,3.6275,3.6275,3.62202,3.62623,3380000.0
2007-10-31 05:28:00,3.62881,3.62881,3.62149,3.62538,6400000.0
2007-10-31 05:29:00,3.62149,3.626,3.62099,3.62099,4140000.0
2007-10-31 05:30:00,3.62507,3.627,3.62205,3.62238,4890000.0
2007-10-31 05:31:00,3.62543,3.62726,3.62002,3.62002,4140000.0
2007-10-31 05:32:00,3.62154,3.62657,3.61626,3.62605,5270000.0
2007-10-31 05:33:00,3.62726,3.62726,3.61822,3.62109,4510000.0
2007-10-31 05:34:00,3.62152,3.62599,3.61641,3.62044,6760000.0
2007-10-31 05:35:00,3.62705,3.62766,3.62298,3.62449,4890000.0
2007-10-31 05:36:00,3.62251,3.62734,3.61933,3.62302,6760000.0
2007-10-31 05:37:00,3.62628,3.62694,3.61709,3.62281,6020000.0
2007-10-31 05:38:00,3.62185,3.62894,3.61764,3.62779,7510000.0
2007-10-31 05:39:00,3.62153,3.62731,3.62126,3.62126,4880000.0
2007-10-31 05:40:00,3.61618,3.62418,3.61575,3.623,6760000.0
2007-10-31 05:41:00,3.6268,3.6268,3.62075,3.62472,4510000.0
2007-10-31 05:42:00,3.62534,3.62827,3.62211,3.62701,4880000.0
2007-10-31 05:43:00,3.62697,3.62697,3.62273,3.62449,4880000.0
2007-10-31 05:44:00,3.61787,3.62911,3.61787,3.62448,4890000.0
2007-10-31 05:45:00,3.62932,3.62932,3.61849,3.62719,5650000.0
2007-10-31 05:46:00,3.61894,3.62655,3.61894,3.62582,3760000.0
2007-10-31 05:47:00,3.62624,3.62624,3.61665,3.61703,5260000.0
2007-10-31 05:48:00,3.62594,3.62747,3.61523,3.6251,6390000.0
2007-10-31 05:49:00,3.62474,3.62645,3.6165,3.62492,7130000.0
2007-10-31 05:50:00,3.62722,3.62842,3.62217,3.6273,5260000.0
2007-10-31 05:51:00,3.62547,3.62547,3.61562,3.62517,5260000.0
2007-10-31 05:52:00,3.6206,3.62404,3.6159,3.61999,6020000.0
2007-10-31 05:53:00,3.61736,3.6264,3.61291,3.6264,4140000.0
2007-10-31 05:54:00,3.6256,3.62773,3.62067,3.62067,7510000.0
2007-10-31 05:55:00,3.62053,3.6269,3.62053,3.62556,5260000.0
2007-10-31 05:56:00,3.6255,3.62605,3.6207,3.62394,4900000.0
2007-10-31 05:57:00,3.62067,3.62813,3.62067,3.62737,6380000.0
2007-10-31 05:58:00,3.62213,3.62743,3.62213,3.62516,4880000.0
2007-10-31 05:59:00,3.62423,3.62549,3.61867,3.62119,8250000.0
2007-10-31 06:00:00,3.62977,3.62977,3.6171,3.62572,10140000.0
2007-10-31 06:01:00,3.62521,3.62693,3.61732,3.62693,4140000.0
2007-10-31 06:02:00,3.62651,3.62651,3.62433,3.62497,3760000.0
2007-10-31 06:03:00,3.62546,3.62585,3.62456,3.62518,5630000.0
2007-10-31 06:04:00,3.62678,3.62751,3.61869,3.62751,3760000.0
2007-10-31 06:05:00,3.62318,3.62966,3.62167,3.62167,6760000.0
2007-10-31 06:06:00,3.62059,3.62665,3.61761,3.62665,5260000.0
2007-10-31 06:07:00,3.62534,3.6257,3.61855,3.62543,3380000.0
2007-10-31 06:09:00,3.62068,3.62554,3.62068,3.6248,4510000.0
2007-10-31 06:10:00,3.62037,3.62548,3.61777,3.6249,6030000.0
2007-10-31 06:11:00,3.62721,3.62943,3.6186,3.62903,5260000.0
2007-10-31 06:12:00,3.62662,3.62662,3.6199,3.62223,6020000.0
2007-10-31 06:13:00,3.6277,3.62917,3.62274,3.62274,3380000.0
2007-10-31 06:14:00,3.62536,3.62754,3.61767,3.62688,7140000.0
2007-10-31 06:15:00,3.62886,3.62886,3.6194,3.62144,8280000.0
2007-10-31 06:17:00,3.62094,3.62589,3.62082,3.62495,4150000.0
2007-10-31 06:18:00,3.62622,3.62643,3.62217,3.62479,4140000.0
2007-10-31 06:19:00,3.62522,3.62874,3.61754,3.62401,8260000.0
2007-10-31 06:20:00,3.61869,3.62692,3.61856,3.62237,5270000.0
2007-10-31 06:21:00,3.62617,3.62624,3.62011,3.62135,3400000.0
2007-10-31 06:22:00,3.62585,3.62809,3.61909,3.62439,7900000.0
2007-10-31 06:23:00,3.61665,3.62639,3.61665,3.62106,3410000.0
2007-10-31 06:24:00,3.62163,3.62859,3.62163,3.62859,6010000.0
2007-10-31 06:26:00,3.61906,3.62639,3.61464,3.62157,2650000.0
2007-10-31 06:30:00,3.62533,3.63191,3.62533,3.62833,4160000.0
2007-10-31 06:33:00,3.62333,3.62713,3.62278,3.62285,2640000.0
2007-10-31 06:34:00,3.6276,3.6276,3.62375,3.62713,5640000.0
2007-10-31 06:35:00,3.62429,3.62776,3.62219,3.62775,4510000.0
2007-10-31 06:36:00,3.62868,3.62868,3.62404,3.62841,4150000.0
2007-10-31 06:38:00,3.62485,3.62545,3.61687,3.62224,4160000.0
2007-10-31 06:39:00,3.62272,3.62781,3.61741,3.62454,3770000.0
2007-10-31 06:41:00,3.62711,3.62711,3.62238,3.6263,4890000.0
2007-10-31 06:42:00,3.62893,3.62893,3.61927,3.62465,4890000.0
2007-10-31 06:43:00,3.62621,3.62905,3.61998,3.62535,5630000.0
2007-10-31 06:44:00,3.62604,3.62855,3.62098,3.62191,8660000.0
2007-10-31 06:45:00,3.62119,3.63169,3.62119,3.62437,4130000.0
2007-10-31 06:46:00,3.62503,3.62787,3.61752,3.61752,4160000.0
2007-10-31 06:47:00,3.62229,3.62585,3.6207,3.62142,9780000.0
2007-10-31 06:48:00,3.61879,3.62743,3.61879,3.62743,5640000.0
2007-10-31 06:49:00,3.62536,3.62859,3.61733,3.62857,3400000.0
2007-10-31 06:50:00,3.62846,3.62846,3.62064,3.62393,4520000.0
2007-10-31 06:51:00,3.62266,3.63013,3.61947,3.62794,4890000.0
2007-10-31 06:52:00,3.62551,3.62955,3.62416,3.62416,4130000.0
2007-10-31 06:53:00,3.62873,3.62873,3.62061,3.62157,9770000.0
2007-10-31 06:54:00,3.61716,3.62663,3.61704,3.62663,6020000.0
2007-10-31 06:55:00,3.6168,3.62783,3.6166,3.62783,5260000.0
2007-10-31 06:57:00,3.62724,3.62863,3.62689,3.62738,4880000.0
2007-10-31 06:58:00,3.61779,3.62725,3.61777,3.62709,4150000.0
2007-10-31 06:59:00,3.62657,3.62974,3.61968,3.62751,7900000.0
2007-10-31 07:00:00,3.62335,3.628,3.62335,3.62763,4890000.0
2007-10-31 07:01:00,3.62736,3.6282,3.61668,3.6282,8640000.0
2007-10-31 07:02:00,3.62597,3.62597,3.61629,3.6207,4890000.0
2007-10-31 07:03:00,3.62127,3.62899,3.61876,3.62631,6030000.0
2007-10-31 07:04:00,3.62508,3.63001,3.62244,3.62913,6020000.0
2007-10-31 07:05:00,3.62589,3.62907,3.62323,3.6281,3010000.0
2007-10-31 07:06:00,3.62006,3.62945,3.61598,3.6191,8660000.0
2007-10-31 07:07:00,3.62087,3.62844,3.61913,3.62224,10510000.0
2007-10-31 07:08:00,3.62961,3.62961,3.62131,3.62482,4510000.0
2007-10-31 07:09:00,3.62629,3.62904,3.62294,3.62481,6380000.0
2007-10-31 07:10:00,3.62626,3.62796,3.61937,3.6274,5250000.0
2007-10-31 07:11:00,3.6189,3.62797,3.6189,3.62675,5260000.0
2007-10-31 07:12:00,3.62141,3.62773,3.61987,3.62281,5260000.0
2007-10-31 07:13:00,3.62318,3.62814,3.61843,3.62699,7880000.0
2007-10-31 07:14:00,3.61838,3.62734,3.61838,3.62683,7520000.0
2007-10-31 07:15:00,3.62843,3.62868,3.6165,3.62116,10150000.0
2007-10-31 07:16:00,3.62671,3.6276,3.61875,3.62703,6760000.0
2007-10-31 07:17:00,3.62669,3.62669,3.61467,3.62582,7130000.0
2007-10-31 07:18:00,3.62515,3.62902,3.6168,3.62787,6010000.0
2007-10-31 07:19:00,3.61927,3.6277,3.61927,3.62412,4510000.0
2007-10-31 07:20:00,3.62446,3.62657,3.61445,3.62657,1880000.0
2007-10-31 07:21:00,3.62761,3.62761,3.62281,3.62463,3760000.0
2007-10-31 07:22:00,3.62474,3.63103,3.62066,3.62799,6400000.0
2007-10-31 07:23:00,3.62854,3.62915,3.62498,3.62809,4130000.0
2007-10-31 07:24:00,3.62534,3.62778,3.61738,3.62696,6760000.0
2007-10-31 07:25:00,3.61879,3.63079,3.61879,3.62328,9760000.0
2007-10-31 07:26:00,3.62685,3.62686,3.61714,3.62421,4890000.0
2007-10-31 07:27:00,3.62501,3.62589,3.61713,3.62501,5260000.0
2007-10-31 07:28:00,3.61654,3.62598,3.61654,3.62437,6010000.0
2007-10-31 07:29:00,3.62885,3.62885,3.61834,3.62193,7500000.0
2007-10-31 07:30:00,3.62602,3.63067,3.62428,3.62496,4520000.0
2007-10-31 07:31:00,3.61985,3.629,3.61942,3.61942,5270000.0
2007-10-31 07:34:00,3.61944,3.62731,3.61916,3.62538,5260000.0
2007-10-31 07:35:00,3.62705,3.62926,3.62063,3.62856,4140000.0
2007-10-31 07:36:00,3.61782,3.62656,3.61782,3.62018,4880000.0
2007-10-31 07:37:00,3.62267,3.62746,3.62267,3.62302,5270000.0
2007-10-31 07:38:00,3.62646,3.62741,3.61791,3.62727,4880000.0
2007-10-31 07:39:00,3.6218,3.62546,3.61769,3.62516,5640000.0
2007-10-31 07:40:00,3.62738,3.6275,3.61833,3.6275,5260000.0
2007-10-31 07:41:00,3.62197,3.62871,3.62054,3.62054,4520000.0
2007-10-31 07:42:00,3.62162,3.62697,3.62162,3.62697,3010000.0
2007-10-31 07:43:00,3.62551,3.62752,3.61774,3.62631,4880000.0
2007-10-31 07:44:00,3.62704,3.62728,3.61775,3.62682,5280000.0
2007-10-31 07:45:00,3.63018,3.63018,3.61784,3.62278,12010000.0
2007-10-31 07:47:00,3.61987,3.62499,3.61703,3.6207,5260000.0
2007-10-31 07:48:00,3.62253,3.62319,3.61741,3.62164,3750000.0
2007-10-31 07:49:00,3.61856,3.62799,3.61856,3.62288,3760000.0
2007-10-31 07:50:00,3.62692,3.62816,3.62094,3.62738,4510000.0
2007-10-31 07:51:00,3.62691,3.63074,3.62249,3.62249,4140000.0
2007-10-31 07:52:00,3.62588,3.62825,3.61596,3.62825,3770000.0
2007-10-31 07:53:00,3.62269,3.62994,3.6197,3.62994,5640000.0
2007-10-31 07:54:00,3.63052,3.63113,3.62117,3.62117,5640000.0
2007-10-31 07:55:00,3.62574,3.62574,3.61755,3.62305,5260000.0
2007-10-31 07:56:00,3.62624,3.62624,3.61969,3.6212,2250000.0
2007-10-31 07:57:00,3.62692,3.63085,3.62187,3.62907,6020000.0
2007-10-31 07:58:00,3.62526,3.62672,3.61935,3.62394,5260000.0
2007-10-31 07:59:00,3.62516,3.62616,3.61618,3.62262,6390000.0
2007-10-31 08:00:00,3.62589,3.6288,3.62267,3.62793,4520000.0
2007-10-31 08:01:00,3.6223,3.62776,3.6223,3.62776,5630000.0
2007-10-31 08:02:00,3.62044,3.62661,3.61775,3.62633,3770000.0
2007-10-31 08:03:00,3.62661,3.62787,3.62055,3.62787,5630000.0
2007-10-31 08:04:00,3.62205,3.62724,3.61588,3.61588,7880000.0
2007-10-31 08:05:00,3.62566,3.62767,3.62224,3.62224,5630000.0
2007-10-31 08:06:00,3.62235,3.62816,3.62235,3.62363,4880000.0
2007-10-31 08:07:00,3.62709,3.62709,3.6222,3.62232,5260000.0
2007-10-31 08:08:00,3.62534,3.62817,3.6176,3.6176,3770000.0
2007-10-31 08:09:00,3.61873,3.62845,3.61873,3.62153,4130000.0
2007-10-31 08:10:00,3.61738,3.62625,3.6171,3.6171,6010000.0
2007-10-31 08:11:00,3.62678,3.6291,3.62354,3.62735,5630000.0
2007-10-31 08:12:00,3.61989,3.6279,3.61989,3.62627,6770000.0
2007-10-31 08:13:00,3.62796,3.62842,3.61697,3.61697,7910000.0
2007-10-31 08:14:00,3.6258,3.62946,3.61613,3.61879,16150000.0
2007-10-31 08:15:00,3.6289,3.6289,3.62154,3.62154,6020000.0
2007-10-31 08:16:00,3.62671,3.62872,3.62219,3.62872,4900000.0
2007-10-31 08:17:00,3.62303,3.63035,3.62255,3.62353,6030000.0
2007-10-31 08:18:00,3.62614,3.62887,3.61868,3.62797,5260000.0
2007-10-31 08:19:00,3.62805,3.63081,3.62249,3.62502,6380000.0
2007-10-31 08:20:00,3.62441,3.62915,3.62315,3.6285,7140000.0
2007-10-31 08:21:00,3.62185,3.62889,3.62185,3.62502,4510000.0
2007-10-31 08:22:00,3.62919,3.62919,3.61909,3.62084,5630000.0
2007-10-31 08:23:00,3.61923,3.63082,3.61741,3.62441,5630000.0
2007-10-31 08:24:00,3.62256,3.63311,3.62228,3.62447,6020000.0
2007-10-31 08:25:00,3.62777,3.62854,3.62724,3.62799,4890000.0
2007-10-31 08:26:00,3.61937,3.62704,3.61528,3.62704,5630000.0
2007-10-31 08:27:00,3.62659,3.62806,3.622,3.62243,5260000.0
2007-10-31 08:28:00,3.62873,3.62873,3.62082,3.6285,6000000.0
2007-10-31 08:29:00,3.63091,3.632,3.62182,3.6256,12020000.0
2007-10-31 08:30:00,3.62323,3.63295,3.62323,3.62785,7890000.0
2007-10-31 08:31:00,3.62851,3.63119,3.6256,3.62666,5260000.0
2007-10-31 08:32:00,3.62439,3.63054,3.62383,3.63054,4880000.0
2007-10-31 08:33:00,3.62897,3.63066,3.62178,3.62458,7510000.0
2007-10-31 08:34:00,3.62908,3.63214,3.62213,3.6253,6750000.0
2007-10-31 08:35:00,3.62707,3.63112,3.62212,3.62913,6390000.0
2007-10-31 08:36:00,3.6228,3.62955,3.6228,3.62896,4880000.0
2007-10-31 08:37:00,3.62618,3.62875,3.6174,3.62673,8640000.0
2007-10-31 08:38:00,3.62598,3.62708,3.61988,3.62142,7140000.0
2007-10-31 08:39:00,3.62261,3.63317,3.61811,3.61811,7150000.0
2007-10-31 08:40:00,3.62218,3.62706,3.62038,3.62556,3770000.0
2007-10-31 08:41:00,3.62422,3.62422,3.61426,3.6189,4510000.0
2007-10-31 08:42:00,3.62614,3.62822,3.61775,3.61775,7510000.0
2007-10-31 08:43:00,3.6156,3.62446,3.61336,3.61928,7510000.0
2007-10-31 08:44:00,3.62139,3.62651,3.6169,3.62635,4530000.0
2007-10-31 08:45:00,3.62085,3.63026,3.61832,3.61832,4510000.0
2007-10-31 08:46:00,3.62471,3.62704,3.62151,3.62673,5260000.0
2007-10-31 08:47:00,3.62672,3.62672,3.61531,3.62584,9020000.0
2007-10-31 08:48:00,3.62587,3.62685,3.61744,3.62243,5260000.0
2007-10-31 08:49:00,3.62273,3.62673,3.615,3.623,5640000.0
2007-10-31 08:50:00,3.6202,3.62501,3.61901,3.61901,6020000.0
2007-10-31 08:51:00,3.61764,3.62596,3.61651,3.62596,6020000.0
2007-10-31 08:52:00,3.62666,3.62686,3.61755,3.62334,7510000.0
2007-10-31 08:53:00,3.62554,3.629,3.61941,3.62799,4140000.0
2007-10-31 08:54:00,3.62524,3.62805,3.61586,3.62805,5260000.0
2007-10-31 08:55:00,3.62282,3.62822,3.6147,3.62516,8260000.0
2007-10-31 08:56:00,3.61541,3.62598,3.61541,3.62598,1130000.0
2007-10-31 08:57:00,3.6273,3.62794,3.62162,3.62312,6020000.0
2007-10-31 08:58:00,3.62499,3.63135,3.62225,3.63135,6380000.0
2007-10-31 08:59:00,3.62235,3.62836,3.61898,3.62744,9400000.0
2007-10-31 09:00:00,3.62268,3.63157,3.62268,3.62597,5650000.0
2007-10-31 09:01:00,3.62859,3.63153,3.61965,3.62554,7880000.0
2007-10-31 09:02:00,3.6218,3.62865,3.61977,3.62865,4880000.0
2007-10-31 09:03:00,3.62763,3.62935,3.6227,3.62372,5260000.0
2007-10-31 09:04:00,3.62414,3.62905,3.61775,3.61775,5630000.0
2007-10-31 09:05:00,3.62427,3.62663,3.62009,3.62564,10140000.0
2007-10-31 09:06:00,3.61798,3.62923,3.61798,3.62609,8270000.0
2007-10-31 09:07:00,3.62845,3.62934,3.61863,3.62489,6400000.0
2007-10-31 09:08:00,3.62428,3.62936,3.62038,3.62733,5260000.0
2007-10-31 09:09:00,3.62586,3.63054,3.62274,3.62699,8260000.0
2007-10-31 09:10:00,3.62919,3.63036,3.61897,3.62351,5280000.0
2007-10-31 09:11:00,3.62752,3.63092,3.62334,3.62334,6390000.0
2007-10-31 09:12:00,3.6306,3.6306,3.62014,3.62749,6380000.0
2007-10-31 09:13:00,3.62943,3.63096,3.62109,3.62509,6770000.0
2007-10-31 09:14:00,3.62982,3.6302,3.6203,3.62447,7890000.0
2007-10-31 09:15:00,3.63154,3.63154,3.62019,3.62918,4880000.0
2007-10-31 09:16:00,3.62692,3.63074,3.62485,3.63074,4140000.0
2007-10-31 09:17:00,3.6225,3.63178,3.61994,3.62492,7150000.0
2007-10-31 09:18:00,3.62885,3.63232,3.62225,3.62797,4890000.0
2007-10-31 09:19:00,3.62924,3.62928,3.6232,3.62352,4890000.0
2007-10-31 09:20:00,3.63242,3.63461,3.62414,3.63461,7510000.0
2007-10-31 09:21:00,3.62661,3.63155,3.62335,3.6262,10890000.0
2007-10-31 09:22:00,3.62696,3.63013,3.61853,3.62092,11280000.0
2007-10-31 09:23:00,3.62954,3.62986,3.61849,3.62144,4140000.0
2007-10-31 09:24:00,3.62684,3.62779,3.62001,3.62001,8280000.0
2007-10-31 09:25:00,3.6263,3.62793,3.61769,3.61769,4520000.0
2007-10-31 09:26:00,3.62564,3.62664,3.61819,3.62199,7140000.0
2007-10-31 09:27:00,3.62005,3.62873,3.62005,3.62636,4150000.0
2007-10-31 09:28:00,3.62433,3.6261,3.61968,3.61968,5260000.0
2007-10-31 09:29:00,3.62862,3.62862,3.61991,3.6278,6020000.0
2007-10-31 09:30:00,3.62675,3.62699,3.61706,3.62551,6770000.0
2007-10-31 09:31:00,3.62308,3.62639,3.62177,3.62513,4140000.0
2007-10-31 09:32:00,3.625,3.625,3.6179,3.6179,3770000.0
2007-10-31 09:33:00,3.62018,3.62706,3.61763,3.62483,9410000.0
2007-10-31 09:34:00,3.61789,3.62629,3.61522,3.62162,6030000.0
2007-10-31 09:35:00,3.62696,3.62696,3.61236,3.62517,15420000.0
2007-10-31 09:36:00,3.62226,3.62835,3.62184,3.62679,3770000.0
2007-10-31 09:37:00,3.6253,3.62696,3.61878,3.62696,6770000.0
2007-10-31 09:38:00,3.62266,3.62641,3.61488,3.62333,11640000.0
2007-10-31 09:39:00,3.62121,3.62589,3.62014,3.62014,3770000.0
2007-10-31 09:40:00,3.61956,3.62399,3.61448,3.62099,7500000.0
2007-10-31 09:41:00,3.62702,3.62702,3.62169,3.62637,4880000.0
2007-10-31 09:42:00,3.62512,3.62554,3.61898,3.62316,4880000.0
2007-10-31 09:43:00,3.61873,3.62372,3.61465,3.61465,9020000.0
2007-10-31 09:44:00,3.62578,3.62619,3.61714,3.6204,7520000.0
2007-10-31 09:45:00,3.62457,3.62585,3.61341,3.62463,10150000.0
2007-10-31 09:46:00,3.61994,3.62581,3.61994,3.62581,4140000.0
2007-10-31 09:47:00,3.62262,3.62535,3.61395,3.62535,9780000.0
2007-10-31 09:48:00,3.62106,3.62432,3.61728,3.62432,4880000.0
2007-10-31 09:49:00,3.62392,3.62499,3.61383,3.62499,4520000.0
2007-10-31 09:50:00,3.62476,3.62476,3.61927,3.6244,5250000.0
2007-10-31 09:51:00,3.62474,3.62474,3.61333,3.62021,7140000.0
2007-10-31 09:52:00,3.61895,3.62812,3.61895,3.62387,4150000.0
2007-10-31 09:53:00,3.62779,3.62779,3.61754,3.62004,7510000.0
2007-10-31 09:54:00,3.62719,3.62813,3.6178,3.62662,9400000.0
2007-10-31 09:55:00,3.62035,3.62957,3.61856,3.62341,10150000.0
2007-10-31 09:56:00,3.61594,3.62626,3.6148,3.62626,4890000.0
2007-10-31 09:57:00,3.62399,3.62733,3.61575,3.62654,11640000.0
2007-10-31 09:58:00,3.6203,3.62586,3.61625,3.62586,4880000.0
2007-10-31 09:59:00,3.62154,3.62812,3.61631,3.62528,12790000.0
2007-10-31 10:00:00,3.62616,3.62902,3.61827,3.6255,11640000.0
2007-10-31 10:01:00,3.62352,3.62448,3.61563,3.62385,10130000.0
2007-10-31 10:02:00,3.62049,3.62244,3.6133,3.61838,9020000.0
2007-10-31 10:03:00,3.62038,3.62595,3.61635,3.62215,6020000.0
2007-10-31 10:04:00,3.62405,3.62405,3.61098,3.6202,8270000.0
2007-10-31 10:05:00,3.62192,3.62516,3.61543,3.6219,5640000.0
2007-10-31 10:06:00,3.62288,3.62355,3.61631,3.62334,5270000.0
2007-10-31 10:07:00,3.62165,3.62217,3.61659,3.62207,7130000.0
2007-10-31 10:08:00,3.61715,3.62496,3.61419,3.61495,6770000.0
2007-10-31 10:09:00,3.62088,3.62468,3.61441,3.61441,6770000.0
2007-10-31 10:10:00,3.62263,3.62312,3.61691,3.62176,4510000.0
2007-10-31 10:11:00,3.61867,3.62326,3.61867,3.62326,4140000.0
2007-10-31 10:12:00,3.6229,3.62404,3.618,3.62011,7140000.0
2007-10-31 10:13:00,3.62402,3.62402,3.61351,3.61519,5260000.0
2007-10-31 10:14:00,3.62512,3.62527,3.61536,3.61989,8640000.0
2007-10-31 10:15:00,3.61727,3.62433,3.61718,3.62433,4890000.0
2007-10-31 10:16:00,3.6196,3.6245,3.61556,3.62007,13530000.0
2007-10-31 10:17:00,3.62038,3.62506,3.61402,3.61611,11280000.0
2007-10-31 10:18:00,3.62163,3.62781,3.61723,3.62712,6010000.0
2007-10-31 10:19:00,3.62169,3.625,3.61283,3.62026,10890000.0
2007-10-31 10:20:00,3.62075,3.62432,3.61482,3.62266,7530000.0
2007-10-31 10:21:00,3.62547,3.62552,3.61414,3.61982,12800000.0
2007-10-31 10:22:00,3.62109,3.62749,3.61797,3.62073,6390000.0
2007-10-31 10:23:00,3.61894,3.62429,3.61595,3.61988,4510000.0
2007-10-31 10:24:00,3.62533,3.62534,3.61514,3.62405,8650000.0
2007-10-31 10:25:00,3.61948,3.62305,3.61376,3.62305,4880000.0
2007-10-31 10:26:00,3.6252,3.6252,3.61497,3.62206,11650000.0
2007-10-31 10:27:00,3.6246,3.62491,3.61859,3.61988,5660000.0
2007-10-31 10:28:00,3.61803,3.62573,3.61471,3.62499,7880000.0
2007-10-31 10:29:00,3.61647,3.62419,3.61291,3.62419,4530000.0
2007-10-31 10:30:00,3.6244,3.62582,3.61551,3.6243,7140000.0
2007-10-31 10:31:00,3.62267,3.62331,3.61394,3.62066,7140000.0
2007-10-31 10:32:00,3.61964,3.62549,3.61884,3.62282,9010000.0
2007-10-31 10:33:00,3.62642,3.62741,3.62135,3.6243,6380000.0
2007-10-31 10:34:00,3.61472,3.62386,3.6128,3.61857,6400000.0
2007-10-31 10:35:00,3.62245,3.62381,3.6151,3.62363,10890000.0
2007-10-31 10:36:00,3.62528,3.62549,3.61891,3.62549,4890000.0
2007-10-31 10:37:00,3.62442,3.62442,3.61302,3.61716,10910000.0
2007-10-31 10:38:00,3.6208,3.62435,3.61375,3.62169,6760000.0
2007-10-31 10:39:00,3.6242,3.6242,3.61389,3.62367,4140000.0
2007-10-31 10:40:00,3.62409,3.62484,3.61607,3.61607,5260000.0
2007-10-31 10:41:00,3.61613,3.62563,3.6147,3.62233,4140000.0
2007-10-31 10:42:00,3.62564,3.62564,3.61835,3.62517,5270000.0
2007-10-31 10:43:00,3.62464,3.6253,3.61778,3.61904,7140000.0
2007-10-31 10:44:00,3.6222,3.62499,3.61476,3.62499,10900000.0
2007-10-31 10:45:00,3.62354,3.62585,3.61607,3.62188,11280000.0
2007-10-31 10:46:00,3.62144,3.62916,3.62144,3.62842,5260000.0
2007-10-31 10:47:00,3.62341,3.62786,3.6213,3.62704,6010000.0
2007-10-31 10:48:00,3.62348,3.62808,3.61702,3.6216,6390000.0
2007-10-31 10:49:00,3.62586,3.62661,3.61738,3.62601,5260000.0
2007-10-31 10:50:00,3.62474,3.62779,3.61403,3.62587,9380000.0
2007-10-31 10:51:00,3.626,3.626,3.61265,3.61915,6010000.0
2007-10-31 10:52:00,3.62584,3.62584,3.61783,3.62493,7530000.0
2007-10-31 10:53:00,3.61416,3.62597,3.61416,3.62597,7140000.0
2007-10-31 10:54:00,3.62097,3.62542,3.61962,3.62044,5630000.0
2007-10-31 10:55:00,3.61796,3.62277,3.61171,3.62053,5640000.0
2007-10-31 10:56:00,3.61558,3.62329,3.61352,3.62042,5250000.0
2007-10-31 10:57:00,3.62117,3.62633,3.61954,3.6198,5270000.0
2007-10-31 10:58:00,3.62322,3.62666,3.61695,3.62594,7510000.0
2007-10-31 10:59:00,3.61857,3.62765,3.61857,3.62525,7520000.0
2007-10-31 11:00:00,3.62437,3.62564,3.61443,3.62468,9770000.0
2007-10-31 11:01:00,3.62544,3.62544,3.6197,3.62083,6770000.0
2007-10-31 11:02:00,3.61647,3.62652,3.61647,3.62208,4140000.0
2007-10-31 11:03:00,3.61666,3.62462,3.61508,3.6213,5640000.0
2007-10-31 11:04:00,3.62511,3.62598,3.61584,3.62598,6000000.0
2007-10-31 11:05:00,3.62345,3.62554,3.61655,3.61655,6390000.0
2007-10-31 11:06:00,3.62105,3.62618,3.62105,3.62579,6010000.0
2007-10-31 11:07:00,3.62537,3.62537,3.61526,3.61695,7510000.0
2007-10-31 11:08:00,3.6251,3.62603,3.61447,3.62562,6020000.0
2007-10-31 11:09:00,3.62592,3.62735,3.62149,3.62735,4510000.0
2007-10-31 11:10:00,3.62423,3.62631,3.61459,3.62631,6780000.0
2007-10-31 11:11:00,3.62495,3.62693,3.617,3.617,4140000.0
2007-10-31 11:12:00,3.62025,3.62502,3.61939,3.62138,6760000.0
2007-10-31 11:13:00,3.62602,3.62602,3.61639,3.61639,7510000.0
2007-10-31 11:14:00,3.62146,3.62494,3.61472,3.62288,6760000.0
2007-10-31 11:15:00,3.6273,3.62763,3.61756,3.62286,5260000.0
2007-10-31 11:16:00,3.62542,3.62637,3.61999,3.62111,4510000.0
2007-10-31 11:17:00,3.62612,3.62612,3.61534,3.62169,5630000.0
2007-10-31 11:18:00,3.62529,3.62529,3.61604,3.6212,6020000.0
2007-10-31 11:19:00,3.62651,3.62651,3.6168,3.62643,4520000.0
2007-10-31 11:20:00,3.62635,3.62962,3.61797,3.62449,6020000.0
2007-10-31 11:21:00,3.62605,3.62612,3.61654,3.62187,10520000.0
2007-10-31 11:22:00,3.62027,3.6251,3.62003,3.62081,6010000.0
2007-10-31 11:23:00,3.61659,3.62662,3.61659,3.62652,7880000.0
2007-10-31 11:24:00,3.61578,3.62563,3.61578,3.62486,11290000.0
2007-10-31 11:25:00,3.62519,3.6265,3.61634,3.62597,4890000.0
2007-10-31 11:26:00,3.62558,3.62558,3.61801,3.61982,7130000.0
2007-10-31 11:27:00,3.62213,3.62484,3.61849,3.62257,4890000.0
2007-10-31 11:28:00,3.62034,3.62459,3.61729,3.62157,12380000.0
2007-10-31 11:29:00,3.62297,3.62612,3.61861,3.62612,6760000.0
2007-10-31 11:30:00,3.62287,3.62615,3.61987,3.62615,4520000.0
2007-10-31 11:31:00,3.62377,3.62553,3.61923,3.62553,7510000.0
2007-10-31 11:32:00,3.62499,3.62613,3.61497,3.62103,12020000.0
2007-10-31 11:33:00,3.62464,3.62594,3.61527,3.62594,4890000.0
2007-10-31 11:34:00,3.62649,3.62649,3.62046,3.62489,5250000.0
2007-10-31 11:35:00,3.62552,3.62806,3.61926,3.62313,6770000.0
2007-10-31 11:36:00,3.62683,3.62683,3.62431,3.62488,7130000.0
2007-10-31 11:37:00,3.62295,3.62544,3.6158,3.62332,4510000.0
2007-10-31 11:38:00,3.62289,3.62866,3.62241,3.6275,6010000.0
2007-10-31 11:39:00,3.6238,3.62482,3.61554,3.61989,7500000.0
2007-10-31 11:40:00,3.62608,3.6276,3.62356,3.62675,4890000.0
2007-10-31 11:41:00,3.62385,3.62605,3.61496,3.62148,8650000.0
2007-10-31 11:42:00,3.6264,3.62645,3.62072,3.62298,4880000.0
2007-10-31 11:43:00,3.62741,3.62741,3.61784,3.62637,6390000.0
2007-10-31 11:44:00,3.61945,3.62558,3.61945,3.62463,4510000.0
2007-10-31 11:45:00,3.62619,3.62619,3.61613,3.62591,4140000.0
2007-10-31 11:46:00,3.62718,3.62833,3.62192,3.62632,5640000.0
2007-10-31 11:47:00,3.62689,3.62739,3.62002,3.62002,7150000.0
2007-10-31 11:48:00,3.62536,3.62665,3.62071,3.62665,6770000.0
2007-10-31 11:49:00,3.62644,3.62701,3.61617,3.62672,12010000.0
2007-10-31 11:50:00,3.62239,3.62766,3.62116,3.62337,7140000.0
2007-10-31 11:51:00,3.62591,3.62652,3.61723,3.62302,6390000.0
2007-10-31 11:52:00,3.62672,3.62672,3.61731,3.62491,4880000.0
2007-10-31 11:53:00,3.62249,3.6282,3.61748,3.62709,8650000.0
2007-10-31 11:54:00,3.6259,3.6259,3.62143,3.62163,6010000.0
2007-10-31 11:55:00,3.62688,3.62726,3.61738,3.62322,6010000.0
2007-10-31 11:56:00,3.6265,3.62716,3.62237,3.62237,5260000.0
2007-10-31 11:57:00,3.62693,3.62693,3.6218,3.62201,5260000.0
2007-10-31 11:58:00,3.62074,3.62588,3.61331,3.6226,7910000.0
2007-10-31 11:59:00,3.62644,3.62727,3.62233,3.62727,5630000.0
2007-10-31 12:00:00,3.62594,3.62674,3.61983,3.62029,9040000.0
2007-10-31 12:01:00,3.62729,3.62729,3.62399,3.62526,7140000.0
2007-10-31 12:02:00,3.62531,3.62573,3.61955,3.62167,5630000.0
2007-10-31 12:03:00,3.62635,3.62656,3.61994,3.62589,4890000.0
2007-10-31 12:04:00,3.62648,3.62753,3.62043,3.6258,4140000.0
2007-10-31 12:05:00,3.62268,3.62633,3.6192,3.62237,7140000.0
2007-10-31 12:06:00,3.61638,3.62607,3.61638,3.622,5660000.0
2007-10-31 12:07:00,3.62484,3.62484,3.61544,3.62093,6760000.0
2007-10-31 12:08:00,3.62384,3.62626,3.61996,3.62122,7880000.0
2007-10-31 12:09:00,3.62364,3.62364,3.61713,3.62359,4150000.0
2007-10-31 12:10:00,3.61652,3.62157,3.61097,3.61565,4140000.0
2007-10-31 12:11:00,3.61975,3.62442,3.61605,3.62018,7130000.0
2007-10-31 12:12:00,3.62012,3.62281,3.61429,3.61429,6390000.0
2007-10-31 12:13:00,3.62291,3.62291,3.61147,3.62174,5260000.0
2007-10-31 12:14:00,3.62325,3.62325,3.61392,3.6204,4510000.0
2007-10-31 12:15:00,3.62502,3.62502,3.61513,3.62344,7140000.0
2007-10-31 12:16:00,3.62342,3.62342,3.61468,3.61468,4510000.0
2007-10-31 12:17:00,3.61827,3.62432,3.61827,3.61932,4890000.0
2007-10-31 12:18:00,3.62523,3.62531,3.61345,3.6215,9010000.0
2007-10-31 12:19:00,3.6249,3.6249,3.61419,3.62462,6760000.0
2007-10-31 12:20:00,3.62376,3.62426,3.61717,3.62426,4890000.0
2007-10-31 12:21:00,3.62441,3.62441,3.61493,3.61997,5650000.0
2007-10-31 12:22:00,3.61119,3.62354,3.61119,3.62354,5630000.0
2007-10-31 12:23:00,3.62069,3.62436,3.61528,3.62436,6760000.0
2007-10-31 12:24:00,3.61854,3.62403,3.6181,3.61955,6760000.0
2007-10-31 12:25:00,3.62313,3.62507,3.61387,3.622,7510000.0
2007-10-31 12:26:00,3.62273,3.62669,3.61933,3.62608,4140000.0
2007-10-31 12:27:00,3.6235,3.6235,3.61419,3.62188,4880000.0
2007-10-31 12:28:00,3.61761,3.62402,3.61351,3.62168,7140000.0
2007-10-31 12:29:00,3.61998,3.62553,3.61883,3.62553,9010000.0
2007-10-31 12:30:00,3.61508,3.6242,3.61359,3.62115,4520000.0
2007-10-31 12:31:00,3.62228,3.62377,3.6187,3.62065,4510000.0
2007-10-31 12:32:00,3.62185,3.62556,3.6128,3.62139,9400000.0
2007-10-31 12:33:00,3.62363,3.62746,3.61752,3.62723,6760000.0
2007-10-31 12:34:00,3.62123,3.62584,3.6185,3.62584,4880000.0
2007-10-31 12:35:00,3.62381,3.62587,3.6138,3.62194,6020000.0
2007-10-31 12:36:00,3.62663,3.62715,3.61613,3.62715,7880000.0
2007-10-31 12:37:00,3.62706,3.62706,3.62117,3.62252,5250000.0
2007-10-31 12:38:00,3.62107,3.62605,3.61545,3.62082,7530000.0
2007-10-31 12:39:00,3.62278,3.62926,3.6197,3.62926,5260000.0
2007-10-31 12:40:00,3.61924,3.6277,3.61924,3.62313,4140000.0
2007-10-31 12:41:00,3.62876,3.62876,3.61583,3.62542,6760000.0
2007-10-31 12:42:00,3.62979,3.62979,3.61948,3.62873,8650000.0
2007-10-31 12:43:00,3.62997,3.62997,3.62021,3.62447,4890000.0
2007-10-31 12:44:00,3.62308,3.62778,3.62277,3.62519,4510000.0
2007-10-31 12:45:00,3.62857,3.63009,3.61818,3.63009,14640000.0
2007-10-31 12:46:00,3.62366,3.63075,3.6221,3.63075,4880000.0
2007-10-31 12:47:00,3.62924,3.63133,3.62684,3.62684,5260000.0
2007-10-31 12:48:00,3.62729,3.63074,3.62116,3.62116,4890000.0
2007-10-31 12:49:00,3.63108,3.63122,3.62121,3.63122,7140000.0
2007-10-31 12:50:00,3.61866,3.63102,3.61866,3.63102,6390000.0
2007-10-31 12:51:00,3.6261,3.63175,3.6261,3.62994,5630000.0
2007-10-31 12:52:00,3.62943,3.62992,3.61932,3.61932,5260000.0
2007-10-31 12:53:00,3.6307,3.63233,3.62189,3.62455,7890000.0
2007-10-31 12:54:00,3.63151,3.63184,3.62278,3.62601,5630000.0
2007-10-31 12:55:00,3.63087,3.63308,3.62038,3.63308,9020000.0
2007-10-31 12:56:00,3.62716,3.63387,3.62387,3.63387,6380000.0
2007-10-31 12:57:00,3.63353,3.63382,3.62328,3.62868,7140000.0
2007-10-31 12:58:00,3.63597,3.63672,3.62925,3.63602,6780000.0
2007-10-31 12:59:00,3.6333,3.63793,3.63246,3.63754,10140000.0
2007-10-31 13:00:00,3.62775,3.63682,3.62432,3.63236,10910000.0
2007-10-31 13:01:00,3.62684,3.63683,3.62569,3.62872,4150000.0
2007-10-31 13:02:00,3.63468,3.63727,3.62949,3.63387,6760000.0
2007-10-31 13:03:00,3.62633,3.63367,3.62405,3.62405,6380000.0
2007-10-31 13:04:00,3.63523,3.63665,3.62623,3.63665,6390000.0
2007-10-31 13:05:00,3.63556,3.63856,3.63194,3.63293,5640000.0
2007-10-31 13:06:00,3.63328,3.63988,3.63328,3.63504,5640000.0
2007-10-31 13:07:00,3.62721,3.63758,3.62721,3.63758,5630000.0
2007-10-31 13:08:00,3.6309,3.63718,3.6309,3.63215,4520000.0
2007-10-31 13:09:00,3.63739,3.63844,3.63137,3.63148,9020000.0
2007-10-31 13:10:00,3.63575,3.63615,3.62911,3.63615,5650000.0
2007-10-31 13:11:00,3.6347,3.63667,3.62783,3.63623,5640000.0
2007-10-31 13:12:00,3.63591,3.63745,3.62679,3.63084,7150000.0
2007-10-31 13:13:00,3.63255,3.63753,3.62622,3.63569,6380000.0
2007-10-31 13:14:00,3.63763,3.63801,3.62584,3.63642,8260000.0
2007-10-31 13:15:00,3.63499,3.63628,3.62487,3.63585,8270000.0
2007-10-31 13:16:00,3.63785,3.63884,3.63213,3.63658,6760000.0
2007-10-31 13:17:00,3.6338,3.63787,3.62687,3.63647,8250000.0
2007-10-31 13:18:00,3.63662,3.63875,3.62913,3.63356,4880000.0
2007-10-31 13:19:00,3.63745,3.63952,3.63287,3.63474,4890000.0
2007-10-31 13:20:00,3.63731,3.64087,3.63314,3.63314,5260000.0
2007-10-31 13:21:00,3.63782,3.63782,3.63036,3.63646,6760000.0
2007-10-31 13:22:00,3.63307,3.63844,3.63307,3.63399,5250000.0
2007-10-31 13:23:00,3.63668,3.63773,3.62719,3.63773,7130000.0
2007-10-31 13:24:00,3.63714,3.63714,3.62713,3.63673,5260000.0
2007-10-31 13:25:00,3.63688,3.63688,3.63121,3.63303,4510000.0
2007-10-31 13:26:00,3.63772,3.63803,3.62905,3.63803,7510000.0
2007-10-31 13:27:00,3.63784,3.63784,3.62707,3.62772,7520000.0
2007-10-31 13:28:00,3.63752,3.63893,3.62925,3.63474,5650000.0
2007-10-31 13:29:00,3.64014,3.64045,3.63284,3.63967,7890000.0
2007-10-31 13:30:00,3.64021,3.64021,3.63247,3.63819,4880000.0
2007-10-31 13:31:00,3.63575,3.63933,3.63388,3.63429,7890000.0
2007-10-31 13:32:00,3.6387,3.6387,3.62798,3.63859,6380000.0
2007-10-31 13:33:00,3.63468,3.64011,3.6343,3.6343,4520000.0
2007-10-31 13:34:00,3.6304,3.64092,3.6304,3.63932,10520000.0
2007-10-31 13:35:00,3.64012,3.64086,3.62742,3.63258,8650000.0
2007-10-31 13:36:00,3.63575,3.64101,3.63575,3.63653,6400000.0
2007-10-31 13:37:00,3.63819,3.64201,3.63127,3.63749,5660000.0
2007-10-31 13:38:00,3.64153,3.64202,3.63426,3.63751,6380000.0
2007-10-31 13:39:00,3.63338,3.64243,3.63338,3.6336,5250000.0
2007-10-31 13:40:00,3.6421,3.64391,3.63649,3.64391,4890000.0
2007-10-31 13:41:00,3.64213,3.64348,3.63542,3.64033,5640000.0
2007-10-31 13:42:00,3.64313,3.64313,3.63285,3.6415,5640000.0
2007-10-31 13:43:00,3.64454,3.64454,3.63313,3.64449,7130000.0
2007-10-31 13:44:00,3.64066,3.64378,3.63672,3.64301,7910000.0
2007-10-31 13:45:00,3.64231,3.64446,3.63316,3.64446,4880000.0
2007-10-31 13:46:00,3.64381,3.64381,3.63377,3.63758,7130000.0
2007-10-31 13:47:00,3.64469,3.64682,3.63598,3.64054,6390000.0
2007-10-31 13:48:00,3.64278,3.64666,3.63647,3.64661,7140000.0
2007-10-31 13:49:00,3.64203,3.64617,3.63409,3.64587,5650000.0
2007-10-31 13:50:00,3.64328,3.64708,3.64106,3.64246,5260000.0
2007-10-31 13:51:00,3.64668,3.64717,3.63625,3.63625,5640000.0
2007-10-31 13:52:00,3.64826,3.64826,3.63709,3.6471,6030000.0
2007-10-31 13:53:00,3.6403,3.64992,3.6401,3.64793,9390000.0
2007-10-31 13:54:00,3.64758,3.64901,3.63848,3.64312,5630000.0
2007-10-31 13:55:00,3.64065,3.6488,3.64037,3.6488,4880000.0
2007-10-31 13:56:00,3.64897,3.64901,3.63846,3.64702,12390000.0
2007-10-31 13:57:00,3.64463,3.65061,3.63997,3.64627,7510000.0
2007-10-31 13:58:00,3.65012,3.65012,3.63815,3.64455,4510000.0
2007-10-31 13:59:00,3.65098,3.65145,3.64204,3.64859,10540000.0
2007-10-31 14:00:00,3.64634,3.6483,3.64109,3.64533,7510000.0
2007-10-31 14:01:00,3.64722,3.64811,3.64008,3.6409,6000000.0
2007-10-31 14:02:00,3.64365,3.64924,3.63962,3.64438,4530000.0
2007-10-31 14:03:00,3.6489,3.6489,3.64127,3.64665,4140000.0
2007-10-31 14:04:00,3.64863,3.64942,3.6439,3.64713,5280000.0
2007-10-31 14:05:00,3.63877,3.64839,3.63514,3.64839,12420000.0
2007-10-31 14:06:00,3.64305,3.64988,3.64029,3.64469,10880000.0
2007-10-31 14:07:00,3.6421,3.64857,3.6421,3.64419,5270000.0
2007-10-31 14:08:00,3.64487,3.6496,3.64174,3.6496,4140000.0
2007-10-31 14:09:00,3.64783,3.64783,3.63677,3.64653,6030000.0
2007-10-31 14:10:00,3.64592,3.64616,3.64038,3.64104,4890000.0
2007-10-31 14:11:00,3.647,3.647,3.63356,3.63777,5640000.0
2007-10-31 14:12:00,3.64097,3.64568,3.63922,3.64399,6000000.0
2007-10-31 14:13:00,3.64279,3.64279,3.63086,3.63709,9390000.0
2007-10-31 14:14:00,3.64107,3.64739,3.63779,3.64432,7140000.0
2007-10-31 14:15:00,3.64019,3.64659,3.63669,3.64506,9770000.0
2007-10-31 14:16:00,3.64329,3.64329,3.6321,3.63723,6010000.0
2007-10-31 14:17:00,3.64278,3.64436,3.63481,3.64035,5640000.0
2007-10-31 14:18:00,3.63423,3.64382,3.63423,3.64325,4900000.0
2007-10-31 14:19:00,3.64339,3.64339,3.63337,3.63344,6020000.0
2007-10-31 14:20:00,3.63471,3.64293,3.63471,3.64293,4880000.0
2007-10-31 14:21:00,3.63892,3.64282,3.63284,3.64282,6400000.0
2007-10-31 14:22:00,3.6419,3.6419,3.63003,3.64145,6020000.0
2007-10-31 14:23:00,3.64015,3.64074,3.63242,3.63744,6020000.0
2007-10-31 14:24:00,3.64194,3.64209,3.63027,3.64016,4520000.0
2007-10-31 14:25:00,3.63819,3.64288,3.63536,3.64143,6400000.0
2007-10-31 14:26:00,3.63404,3.64226,3.63293,3.63606,10530000.0
2007-10-31 14:27:00,3.64204,3.64204,3.63536,3.64158,5260000.0
2007-10-31 14:28:00,3.64178,3.64183,3.63661,3.63661,4510000.0
2007-10-31 14:29:00,3.63994,3.64101,3.63622,3.63622,7140000.0
2007-10-31 14:30:00,3.64131,3.64131,3.63589,3.63945,4140000.0
2007-10-31 14:31:00,3.64147,3.64147,3.63393,3.63736,8250000.0
2007-10-31 14:32:00,3.63525,3.64047,3.63346,3.64047,6010000.0
2007-10-31 14:33:00,3.63825,3.64025,3.63398,3.63768,4890000.0
2007-10-31 14:34:00,3.63849,3.63936,3.6302,3.63587,6390000.0
2007-10-31 14:35:00,3.6373,3.63844,3.62803,3.63021,4140000.0
2007-10-31 14:36:00,3.63508,3.63859,3.63022,3.63859,6760000.0
2007-10-31 14:37:00,3.63099,3.63854,3.63049,3.63057,6010000.0
2007-10-31 14:38:00,3.63673,3.63969,3.6301,3.63969,6770000.0
2007-10-31 14:39:00,3.63341,3.63616,3.62942,3.63566,4890000.0
2007-10-31 14:40:00,3.63753,3.63848,3.62818,3.63269,6020000.0
2007-10-31 14:41:00,3.63849,3.63849,3.6285,3.63601,6760000.0
2007-10-31 14:42:00,3.63538,3.63872,3.62925,3.63264,4890000.0
2007-10-31 14:43:00,3.63331,3.63683,3.62776,3.63246,4520000.0
2007-10-31 14:44:00,3.63167,3.63809,3.63096,3.63098,6770000.0
2007-10-31 14:45:00,3.6351,3.6411,3.6309,3.63414,7160000.0
2007-10-31 14:46:00,3.63739,3.6387,3.62812,3.63598,5650000.0
2007-10-31 14:47:00,3.63267,3.63683,3.6277,3.63683,7880000.0
2007-10-31 14:48:00,3.63639,3.63902,3.62638,3.63902,4520000.0
2007-10-31 14:49:00,3.63799,3.63799,3.63041,3.63154,4880000.0
2007-10-31 14:50:00,3.63901,3.63901,3.62568,3.63392,14260000.0
2007-10-31 14:51:00,3.63847,3.63907,3.62743,3.63366,5630000.0
2007-10-31 14:52:00,3.62922,3.63768,3.62922,3.63326,4140000.0
2007-10-31 14:53:00,3.63699,3.63796,3.62875,3.63512,5640000.0
2007-10-31 14:54:00,3.63648,3.63973,3.62915,3.63526,5260000.0
2007-10-31 14:55:00,3.63398,3.63936,3.62907,3.63936,4520000.0
2007-10-31 14:56:00,3.6402,3.6402,3.63003,3.63618,8270000.0
2007-10-31 14:57:00,3.63795,3.64163,3.63163,3.63218,5630000.0
2007-10-31 14:58:00,3.64059,3.6415,3.63016,3.63701,7520000.0
2007-10-31 14:59:00,3.63851,3.63915,3.63305,3.63856,7520000.0
2007-10-31 15:00:00,3.63712,3.64021,3.63111,3.64021,4890000.0
2007-10-31 15:01:00,3.62978,3.63817,3.62978,3.63455,7140000.0
2007-10-31 15:02:00,3.63727,3.63782,3.62591,3.62746,7550000.0
2007-10-31 15:03:00,3.63364,3.63658,3.63225,3.6324,5270000.0
2007-10-31 15:04:00,3.63583,3.63583,3.63081,3.63311,5250000.0
2007-10-31 15:05:00,3.63677,3.63681,3.62675,3.63594,5260000.0
2007-10-31 15:06:00,3.63627,3.63627,3.62606,3.63489,5640000.0
2007-10-31 15:07:00,3.63368,3.63368,3.6243,3.63266,5630000.0
2007-10-31 15:08:00,3.63361,3.63459,3.62852,3.63321,5260000.0
2007-10-31 15:09:00,3.63025,3.63439,3.62167,3.63238,4880000.0
2007-10-31 15:10:00,3.6251,3.63501,3.62489,3.62958,4880000.0
2007-10-31 15:11:00,3.62959,3.63423,3.62342,3.62342,5260000.0
2007-10-31 15:12:00,3.63173,3.6352,3.6267,3.63085,4880000.0
2007-10-31 15:13:00,3.63256,3.63256,3.62095,3.63167,5630000.0
2007-10-31 15:14:00,3.62864,3.63341,3.62332,3.6323,6000000.0
2007-10-31 15:15:00,3.63156,3.63234,3.62439,3.62795,4510000.0
2007-10-31 15:16:00,3.6288,3.63232,3.62428,3.6301,6010000.0
2007-10-31 15:17:00,3.63111,3.63111,3.61984,3.62456,8640000.0
2007-10-31 15:18:00,3.62818,3.62998,3.61441,3.62198,6010000.0
2007-10-31 15:19:00,3.6302,3.6302,3.61641,3.61641,4890000.0
2007-10-31 15:20:00,3.62393,3.62684,3.61497,3.61497,7140000.0
2007-10-31 15:21:00,3.62318,3.62322,3.61798,3.61979,4890000.0
2007-10-31 15:22:00,3.62478,3.62532,3.61584,3.62428,7140000.0
2007-10-31 15:23:00,3.62151,3.62631,3.61344,3.62631,4510000.0
2007-10-31 15:24:00,3.6266,3.62856,3.62142,3.62403,5260000.0
2007-10-31 15:25:00,3.62693,3.62778,3.61947,3.62341,3770000.0
2007-10-31 15:26:00,3.62865,3.63077,3.61851,3.62652,4520000.0
2007-10-31 15:27:00,3.6246,3.6277,3.61742,3.61742,6760000.0
2007-10-31 15:28:00,3.62685,3.63146,3.62617,3.62647,5640000.0
2007-10-31 15:29:00,3.63155,3.63155,3.62036,3.63086,18030000.0
2007-10-31 15:30:00,3.63065,3.63083,3.62337,3.63067,4520000.0
2007-10-31 15:31:00,3.63239,3.63343,3.62515,3.63213,4890000.0
2007-10-31 15:32:00,3.63189,3.63189,3.62217,3.63075,5260000.0
2007-10-31 15:33:00,3.6229,3.63253,3.62199,3.62715,8270000.0
2007-10-31 15:34:00,3.62785,3.63113,3.62192,3.6311,9400000.0
2007-10-31 15:35:00,3.63213,3.63294,3.62184,3.62184,7140000.0
2007-10-31 15:36:00,3.62733,3.63293,3.62634,3.62687,4890000.0
2007-10-31 15:37:00,3.63177,3.63223,3.62456,3.62456,4890000.0
2007-10-31 15:38:00,3.63334,3.63352,3.62849,3.63276,6760000.0
2007-10-31 15:39:00,3.62938,3.63376,3.62832,3.63151,4890000.0
2007-10-31 15:40:00,3.62604,3.63274,3.62124,3.63274,3770000.0
2007-10-31 15:41:00,3.63127,3.63127,3.62659,3.63099,6010000.0
2007-10-31 15:42:00,3.62777,3.63316,3.62703,3.63215,4510000.0
2007-10-31 15:43:00,3.63002,3.63526,3.62689,3.63238,5250000.0
2007-10-31 15:44:00,3.63379,3.63379,3.62717,3.63303,10140000.0
2007-10-31 15:45:00,3.63237,3.63237,3.62078,3.63016,6020000.0
2007-10-31 15:46:00,3.6262,3.63112,3.62399,3.62984,4510000.0
2007-10-31 15:47:00,3.62692,3.63178,3.62483,3.63163,7130000.0
2007-10-31 15:48:00,3.62142,3.63373,3.62142,3.63373,4880000.0
2007-10-31 15:49:00,3.63207,3.63253,3.6288,3.6288,4510000.0
2007-10-31 15:50:00,3.63482,3.63482,3.62882,3.63009,5260000.0
2007-10-31 15:51:00,3.6349,3.6349,3.62295,3.62925,5250000.0
2007-10-31 15:52:00,3.62992,3.635,3.62389,3.62632,5260000.0
2007-10-31 15:53:00,3.6275,3.63466,3.62644,3.62644,4140000.0
2007-10-31 15:54:00,3.63125,3.6373,3.63116,3.6373,6010000.0
2007-10-31 15:55:00,3.63734,3.63801,3.63127,3.63794,5270000.0
2007-10-31 15:56:00,3.63831,3.63831,3.63175,3.63225,4140000.0
2007-10-31 15:57:00,3.63701,3.6373,3.6251,3.63633,8250000.0
2007-10-31 15:58:00,3.63265,3.63598,3.6247,3.62864,7140000.0
2007-10-31 15:59:00,3.63531,3.63573,3.6289,3.63195,3400000.0
2007-10-31 16:00:00,3.63647,3.63647,3.6285,3.63367,8630000.0
2007-10-31 16:01:00,3.6316,3.63662,3.63036,3.63285,6390000.0
2007-10-31 16:02:00,3.63172,3.63737,3.62653,3.62653,5640000.0
2007-10-31 16:03:00,3.62807,3.63544,3.62756,3.63096,5250000.0
2007-10-31 16:04:00,3.63078,3.6341,3.62545,3.63014,6010000.0
2007-10-31 16:05:00,3.63103,3.63707,3.62836,3.63678,5650000.0
2007-10-31 16:06:00,3.6277,3.63714,3.6277,3.63256,6030000.0
2007-10-31 16:07:00,3.6376,3.63767,3.62923,3.63575,4880000.0
2007-10-31 16:08:00,3.63241,3.6376,3.62982,3.6376,5260000.0
2007-10-31 16:09:00,3.63318,3.63724,3.62656,3.6353,6760000.0
2007-10-31 16:10:00,3.63111,3.63579,3.62879,3.63263,5640000.0
2007-10-31 16:11:00,3.63768,3.63768,3.62854,3.63601,7130000.0
2007-10-31 16:12:00,3.63961,3.63961,3.63129,3.63129,4890000.0
2007-10-31 16:13:00,3.63455,3.64001,3.62857,3.63064,7520000.0
2007-10-31 16:14:00,3.63737,3.63741,3.63216,3.63216,4510000.0
2007-10-31 16:15:00,3.63176,3.63817,3.63014,3.63388,5630000.0
2007-10-31 16:16:00,3.63109,3.63622,3.62837,3.63271,7520000.0
2007-10-31 16:17:00,3.62939,3.63702,3.62939,3.63655,4510000.0
2007-10-31 16:18:00,3.63567,3.63658,3.62904,3.63658,5640000.0
2007-10-31 16:19:00,3.62621,3.63638,3.62621,3.63222,3400000.0
2007-10-31 16:20:00,3.63777,3.63777,3.63129,3.63253,4510000.0
2007-10-31 16:21:00,3.63906,3.63906,3.62737,3.63648,5270000.0
2007-10-31 16:22:00,3.6385,3.6385,3.6322,3.63761,6020000.0
2007-10-31 16:23:00,3.63871,3.63931,3.62747,3.63639,7890000.0
2007-10-31 16:24:00,3.63569,3.63722,3.63211,3.63481,6010000.0
2007-10-31 16:25:00,3.63332,3.63705,3.62927,3.63705,4880000.0
2007-10-31 16:26:00,3.63548,3.63872,3.63071,3.63872,6380000.0
2007-10-31 16:27:00,3.63341,3.6373,3.62597,3.63505,8260000.0
2007-10-31 16:28:00,3.63572,3.63572,3.62584,3.62772,3400000.0
2007-10-31 16:29:00,3.62863,3.63725,3.62863,3.63595,4900000.0
2007-10-31 16:30:00,3.63376,3.63762,3.63057,3.63057,10520000.0
2007-10-31 16:31:00,3.63501,3.63656,3.62496,3.63039,6390000.0
2007-10-31 16:32:00,3.63697,3.63697,3.62813,3.63586,7140000.0
2007-10-31 16:33:00,3.63614,3.63728,3.63136,3.63231,5250000.0
2007-10-31 16:34:00,3.63879,3.63879,3.62978,3.6331,6010000.0
2007-10-31 16:35:00,3.63385,3.63991,3.62903,3.63335,3770000.0
2007-10-31 16:36:00,3.63607,3.63843,3.63103,3.63732,4880000.0
2007-10-31 16:37:00,3.63613,3.63734,3.63452,3.63734,5280000.0
2007-10-31 16:38:00,3.63628,3.63631,3.62243,3.63631,6400000.0
2007-10-31 16:39:00,3.63729,3.63811,3.62808,3.62808,4140000.0
2007-10-31 16:40:00,3.63849,3.63891,3.63118,3.63175,4880000.0
2007-10-31 16:41:00,3.63787,3.63804,3.62918,3.63675,4510000.0
2007-10-31 16:42:00,3.63,3.63646,3.62944,3.63607,3770000.0
2007-10-31 16:43:00,3.63405,3.63602,3.62456,3.63048,5260000.0
2007-10-31 16:44:00,3.63644,3.63644,3.63021,3.63021,5260000.0
2007-10-31 16:45:00,3.63406,3.63587,3.62456,3.63201,11270000.0
2007-10-31 16:46:00,3.63456,3.63456,3.62857,3.63145,5260000.0
2007-10-31 16:47:00,3.63504,3.63609,3.62638,3.63609,6770000.0
2007-10-31 16:48:00,3.63486,3.63486,3.62477,3.63424,7520000.0
2007-10-31 16:49:00,3.63275,3.63605,3.6238,3.63041,6010000.0
2007-10-31 16:50:00,3.63473,3.63534,3.62576,3.63443,4520000.0
2007-10-31 16:51:00,3.63402,3.63467,3.6242,3.63351,6010000.0
2007-10-31 16:52:00,3.6272,3.63349,3.62372,3.62372,4150000.0
2007-10-31 16:53:00,3.63252,3.63252,3.61997,3.63008,5650000.0
2007-10-31 16:54:00,3.63297,3.63297,3.62495,3.62833,6020000.0
2007-10-31 16:55:00,3.62872,3.63417,3.62177,3.62686,4510000.0
2007-10-31 16:56:00,3.62765,3.63226,3.62053,3.62789,6390000.0
2007-10-31 16:57:00,3.62279,3.63433,3.62279,3.62411,6390000.0
2007-10-31 16:58:00,3.6321,3.6321,3.62586,3.63194,5630000.0
2007-10-31 16:59:00,3.62322,3.63326,3.62083,3.62426,12780000.0
2007-10-31 17:00:00,3.63292,3.63292,3.62147,3.63169,6010000.0
2007-10-31 17:01:00,3.62903,3.6325,3.62756,3.63239,4510000.0
2007-10-31 17:02:00,3.63,3.63291,3.6264,3.6279,6010000.0
2007-10-31 17:03:00,3.62307,3.63113,3.6211,3.62893,7140000.0
2007-10-31 17:04:00,3.6319,3.63193,3.62575,3.63193,7510000.0
2007-10-31 17:05:00,3.63295,3.63295,3.62358,3.62905,5630000.0
2007-10-31 17:06:00,3.62918,3.63301,3.62231,3.62345,6750000.0
2007-10-31 17:07:00,3.63303,3.63303,3.62614,3.63168,5630000.0
2007-10-31 17:08:00,3.62837,3.63259,3.61952,3.62754,4520000.0
2007-10-31 17:09:00,3.63107,3.6326,3.62594,3.6326,7140000.0
2007-10-31 17:10:00,3.62704,3.63259,3.62403,3.62729,7140000.0
2007-10-31 17:11:00,3.6265,3.6315,3.62178,3.6315,7500000.0
2007-10-31 17:12:00,3.63323,3.63323,3.6278,3.62811,4510000.0
2007-10-31 17:13:00,3.63146,3.63146,3.62187,3.631,5260000.0
2007-10-31 17:14:00,3.63186,3.63308,3.62448,3.63231,5270000.0
2007-10-31 17:15:00,3.62954,3.63154,3.62517,3.62806,5270000.0
2007-10-31 17:16:00,3.62564,3.63218,3.6219,3.62781,6020000.0
2007-10-31 17:17:00,3.62526,3.63176,3.6229,3.62714,5270000.0
2007-10-31 17:18:00,3.63285,3.63285,3.62323,3.62885,5260000.0
2007-10-31 17:19:00,3.63234,3.63294,3.62133,3.63294,5640000.0
2007-10-31 17:20:00,3.62859,3.63323,3.62557,3.62557,4510000.0
2007-10-31 17:21:00,3.62937,3.6315,3.62617,3.62872,5640000.0
2007-10-31 17:22:00,3.63314,3.63314,3.62363,3.63174,7140000.0
2007-10-31 17:23:00,3.62957,3.63364,3.62673,3.62946,6750000.0
2007-10-31 17:24:00,3.62786,3.63346,3.62693,3.62893,5260000.0
2007-10-31 17:25:00,3.62361,3.63337,3.62361,3.6313,7140000.0
2007-10-31 17:26:00,3.63297,3.63345,3.62235,3.62715,4890000.0
2007-10-31 17:27:00,3.63097,3.63097,3.61903,3.6277,5630000.0
2007-10-31 17:28:00,3.62901,3.63045,3.6178,3.63045,8650000.0
2007-10-31 17:29:00,3.63086,3.63122,3.62351,3.63108,7510000.0
2007-10-31 17:30:00,3.62947,3.63014,3.62077,3.6265,18010000.0
2007-10-31 17:31:00,3.62455,3.62998,3.62307,3.62575,4140000.0
2007-10-31 17:32:00,3.62877,3.62968,3.61925,3.62968,5630000.0
2007-10-31 17:33:00,3.62404,3.63158,3.62241,3.62932,7130000.0
2007-10-31 17:34:00,3.6215,3.62494,3.62019,3.6208,5630000.0
2007-10-31 17:35:00,3.62863,3.62863,3.61942,3.62788,7140000.0
2007-10-31 17:36:00,3.62457,3.62924,3.62062,3.62062,4880000.0
2007-10-31 17:37:00,3.62538,3.63044,3.62,3.62497,6380000.0
2007-10-31 17:38:00,3.62871,3.62881,3.61952,3.62602,7560000.0
2007-10-31 17:39:00,3.62426,3.62873,3.61768,3.62821,8650000.0
2007-10-31 17:40:00,3.6258,3.62847,3.61667,3.6268,6020000.0
2007-10-31 17:41:00,3.6236,3.62661,3.61274,3.6177,4510000.0
2007-10-31 17:42:00,3.62357,3.62419,3.61701,3.62142,5630000.0
2007-10-31 17:43:00,3.62645,3.62851,3.62178,3.62851,4890000.0
2007-10-31 17:44:00,3.62824,3.62824,3.62138,3.62634,7500000.0
2007-10-31 17:45:00,3.61816,3.6246,3.6114,3.62112,11290000.0
2007-10-31 17:46:00,3.62311,3.62623,3.62066,3.62572,6380000.0
2007-10-31 17:47:00,3.6227,3.62652,3.61769,3.62652,7130000.0
2007-10-31 17:48:00,3.62682,3.62711,3.61608,3.62514,10900000.0
2007-10-31 17:49:00,3.6244,3.62855,3.61805,3.61805,6400000.0
2007-10-31 17:50:00,3.62454,3.6306,3.61686,3.6277,7510000.0
2007-10-31 17:51:00,3.62318,3.62841,3.62175,3.62598,7900000.0
2007-10-31 17:52:00,3.61859,3.62826,3.61711,3.62637,6000000.0
2007-10-31 17:53:00,3.62186,3.62471,3.6151,3.62371,5260000.0
2007-10-31 17:54:00,3.61788,3.62241,3.61486,3.62241,5270000.0
2007-10-31 17:55:00,3.61735,3.62387,3.61735,3.62155,6020000.0
2007-10-31 17:56:00,3.61726,3.62309,3.61291,3.61887,10150000.0
2007-10-31 17:57:00,3.62322,3.62369,3.61248,3.62369,8250000.0
2007-10-31 17:58:00,3.6234,3.62396,3.61832,3.6201,4510000.0
2007-10-31 17:59:00,3.62117,3.62411,3.61536,3.6234,5630000.0
2007-10-31 18:00:00,3.62475,3.62518,3.6151,3.62414,11650000.0
2007-10-31 18:01:00,3.62417,3.62474,3.61324,3.62439,5650000.0
2007-10-31 18:02:00,3.61873,3.62615,3.61873,3.62416,4510000.0
2007-10-31 18:03:00,3.61861,3.62451,3.61497,3.6244,6020000.0
2007-10-31 18:04:00,3.61831,3.62562,3.61831,3.62562,4140000.0
2007-10-31 18:05:00,3.62497,3.62497,3.61504,3.62319,3770000.0
2007-10-31 18:06:00,3.61968,3.63016,3.61968,3.62476,7880000.0
2007-10-31 18:07:00,3.62475,3.62556,3.61959,3.62103,5640000.0
2007-10-31 18:08:00,3.62272,3.62524,3.61936,3.62321,4510000.0
2007-10-31 18:09:00,3.6252,3.6256,3.61195,3.6153,6760000.0
2007-10-31 18:10:00,3.62465,3.62476,3.61613,3.61615,4510000.0
2007-10-31 18:11:00,3.62363,3.62543,3.61963,3.62543,6000000.0
2007-10-31 18:12:00,3.62465,3.62584,3.61133,3.62456,6020000.0
2007-10-31 18:13:00,3.62739,3.62906,3.61783,3.62757,7530000.0
2007-10-31 18:14:00,3.62798,3.62798,3.61719,3.61947,5250000.0
2007-10-31 18:15:00,3.62395,3.62708,3.61822,3.62634,11650000.0
2007-10-31 18:16:00,3.6222,3.62437,3.61552,3.62004,5250000.0
2007-10-31 18:17:00,3.62077,3.62326,3.61769,3.61789,6760000.0
2007-10-31 18:18:00,3.615,3.62869,3.61425,3.62229,6010000.0
2007-10-31 18:19:00,3.61785,3.62781,3.61785,3.62381,6770000.0
2007-10-31 18:20:00,3.62337,3.626,3.61636,3.62599,6760000.0
2007-10-31 18:21:00,3.62505,3.62505,3.61707,3.62246,5250000.0
2007-10-31 18:22:00,3.62457,3.62499,3.61744,3.62337,5250000.0
2007-10-31 18:23:00,3.62266,3.62542,3.61257,3.61257,7890000.0
2007-10-31 18:24:00,3.62439,3.62439,3.61584,3.62066,5630000.0
2007-10-31 18:25:00,3.61916,3.62281,3.61605,3.61828,7510000.0
2007-10-31 18:26:00,3.62273,3.62335,3.61371,3.62119,6380000.0
2007-10-31 18:27:00,3.62244,3.62244,3.61539,3.61539,4510000.0
2007-10-31 18:28:00,3.61681,3.62147,3.61548,3.61806,5260000.0
2007-10-31 18:29:00,3.62223,3.62329,3.61732,3.61732,6390000.0
2007-10-31 18:30:00,3.61402,3.62288,3.61183,3.62063,12400000.0
2007-10-31 18:31:00,3.62236,3.62856,3.61606,3.6203,8660000.0
2007-10-31 18:32:00,3.6251,3.62712,3.61844,3.61975,4510000.0
2007-10-31 18:33:00,3.62249,3.62578,3.61349,3.62409,7160000.0
2007-10-31 18:34:00,3.62153,3.62834,3.61704,3.62241,6030000.0
2007-10-31 18:35:00,3.62326,3.62425,3.61554,3.62418,6010000.0
2007-10-31 18:36:00,3.62016,3.62607,3.61991,3.62015,4510000.0
2007-10-31 18:37:00,3.6225,3.62555,3.61237,3.62256,10140000.0
2007-10-31 18:38:00,3.62228,3.62638,3.61484,3.61624,6760000.0
2007-10-31 18:39:00,3.6273,3.6273,3.62175,3.62175,5640000.0
2007-10-31 18:40:00,3.62913,3.62913,3.61708,3.62172,5270000.0
2007-10-31 18:41:00,3.62654,3.62654,3.62044,3.62058,5630000.0
2007-10-31 18:42:00,3.61462,3.62333,3.61462,3.62277,5260000.0
2007-10-31 18:43:00,3.62339,3.62486,3.61815,3.62486,6390000.0
2007-10-31 18:44:00,3.61556,3.6254,3.61556,3.62117,8640000.0
2007-10-31 18:45:00,3.62513,3.6266,3.61566,3.62006,15410000.0
2007-10-31 18:46:00,3.62334,3.62334,3.61121,3.62278,10510000.0
2007-10-31 18:47:00,3.6231,3.62655,3.62228,3.62255,6390000.0
2007-10-31 18:48:00,3.62274,3.628,3.61777,3.62687,9410000.0
2007-10-31 18:49:00,3.62602,3.62719,3.61723,3.62719,10140000.0
2007-10-31 18:50:00,3.62393,3.63003,3.62071,3.62216,6010000.0
2007-10-31 18:51:00,3.62619,3.62619,3.61332,3.62244,5630000.0
2007-10-31 18:52:00,3.62426,3.62509,3.61822,3.61843,4880000.0
2007-10-31 18:53:00,3.62744,3.62744,3.61671,3.62225,10160000.0
2007-10-31 18:54:00,3.62596,3.62676,3.61788,3.61873,4880000.0
2007-10-31 18:55:00,3.61979,3.62451,3.61378,3.61917,4880000.0
2007-10-31 18:56:00,3.61536,3.62341,3.61477,3.62033,7140000.0
2007-10-31 18:57:00,3.62177,3.62559,3.61904,3.62353,5640000.0
2007-10-31 18:58:00,3.62547,3.62547,3.61671,3.61968,6770000.0
2007-10-31 18:59:00,3.62308,3.62394,3.61341,3.61427,8640000.0
2007-10-31 19:00:00,3.6147,3.6235,3.61458,3.6203,4890000.0
2007-10-31 19:01:00,3.62351,3.62351,3.61275,3.61965,6020000.0
2007-10-31 19:02:00,3.62397,3.62397,3.6199,3.6199,6000000.0
2007-10-31 19:03:00,3.61813,3.62453,3.61813,3.61944,5250000.0
2007-10-31 19:04:00,3.61214,3.62142,3.61128,3.61882,4890000.0
2007-10-31 19:05:00,3.62011,3.62637,3.61492,3.62538,6760000.0
2007-10-31 19:06:00,3.62255,3.62413,3.61372,3.62359,7500000.0
2007-10-31 19:07:00,3.6219,3.62608,3.61992,3.62124,4510000.0
2007-10-31 19:08:00,3.62513,3.62513,3.61557,3.61557,4510000.0
2007-10-31 19:09:00,3.61506,3.62642,3.61316,3.62184,6770000.0
2007-10-31 19:10:00,3.62307,3.62307,3.61224,3.62153,6400000.0
2007-10-31 19:11:00,3.62484,3.62484,3.61904,3.62304,4140000.0
2007-10-31 19:12:00,3.62605,3.62878,3.61775,3.62196,7510000.0
2007-10-31 19:13:00,3.62069,3.62876,3.6161,3.62635,6380000.0
2007-10-31 19:14:00,3.62671,3.62707,3.61668,3.62551,6770000.0
2007-10-31 19:15:00,3.62516,3.62516,3.61471,3.62093,10150000.0
2007-10-31 19:16:00,3.62553,3.62604,3.61972,3.62237,6760000.0
2007-10-31 19:17:00,3.62589,3.62619,3.61844,3.62619,7510000.0
2007-10-31 19:18:00,3.62615,3.62615,3.61759,3.6216,4880000.0
2007-10-31 19:19:00,3.62649,3.62649,3.61648,3.61736,4880000.0
2007-10-31 19:20:00,3.62351,3.62656,3.61959,3.62619,4510000.0
2007-10-31 19:21:00,3.62772,3.62787,3.62055,3.62731,7150000.0
2007-10-31 19:22:00,3.6222,3.62646,3.61586,3.62387,7140000.0
2007-10-31 19:23:00,3.62408,3.62408,3.6146,3.6146,6750000.0
2007-10-31 19:24:00,3.62497,3.62614,3.61864,3.62512,6380000.0
2007-10-31 19:25:00,3.61614,3.62681,3.61614,3.62206,7140000.0
2007-10-31 19:26:00,3.61868,3.62548,3.61264,3.62001,5280000.0
2007-10-31 19:27:00,3.62057,3.62271,3.61157,3.61815,7140000.0
2007-10-31 19:28:00,3.61875,3.62338,3.61675,3.6219,7140000.0
2007-10-31 19:29:00,3.61931,3.62215,3.61681,3.61782,4880000.0
2007-10-31 19:30:00,3.62296,3.62314,3.61917,3.62222,4140000.0
2007-10-31 19:31:00,3.61365,3.62324,3.61365,3.61885,4890000.0
2007-10-31 19:32:00,3.62178,3.62384,3.61849,3.61849,5630000.0
2007-10-31 19:33:00,3.62019,3.6242,3.61851,3.6199,7130000.0
2007-10-31 19:34:00,3.61981,3.62725,3.61565,3.62422,6390000.0
2007-10-31 19:35:00,3.62345,3.62345,3.61645,3.62109,4510000.0
2007-10-31 19:36:00,3.62197,3.62261,3.61153,3.62244,6010000.0
2007-10-31 19:37:00,3.62167,3.6229,3.61685,3.62206,6770000.0
2007-10-31 19:38:00,3.62183,3.62294,3.61877,3.61877,5640000.0
2007-10-31 19:39:00,3.61872,3.6245,3.61368,3.62274,6020000.0
2007-10-31 19:40:00,3.61902,3.62669,3.61805,3.61805,6760000.0
2007-10-31 19:41:00,3.6235,3.62471,3.6142,3.62423,5260000.0
2007-10-31 19:42:00,3.61288,3.61969,3.61266,3.61967,4890000.0
2007-10-31 19:43:00,3.61695,3.61806,3.61359,3.61359,4510000.0
2007-10-31 19:44:00,3.61835,3.61835,3.61375,3.61791,6760000.0
2007-10-31 19:45:00,3.61383,3.62161,3.61383,3.61794,4880000.0
2007-10-31 19:46:00,3.61837,3.61935,3.61276,3.61766,3760000.0
2007-10-31 19:47:00,3.61614,3.61845,3.60871,3.60981,6010000.0
2007-10-31 19:48:00,3.61199,3.6176,3.61199,3.61573,4510000.0
2007-10-31 19:49:00,3.6168,3.62007,3.60997,3.61794,5250000.0
2007-10-31 19:50:00,3.60964,3.61815,3.60964,3.61689,6000000.0
2007-10-31 19:51:00,3.617,3.617,3.60572,3.61406,5260000.0
2007-10-31 19:52:00,3.61438,3.61438,3.60477,3.61027,5250000.0
2007-10-31 19:53:00,3.61632,3.61989,3.60867,3.61219,8640000.0
2007-10-31 19:54:00,3.61735,3.61884,3.61398,3.61677,7130000.0
2007-10-31 19:55:00,3.61603,3.61999,3.61324,3.61324,6010000.0
2007-10-31 19:56:00,3.6137,3.61815,3.60794,3.60844,7140000.0
2007-10-31 19:57:00,3.61761,3.61761,3.60746,3.60746,5270000.0
2007-10-31 19:58:00,3.61736,3.61856,3.60903,3.61856,6020000.0
2007-10-31 19:59:00,3.61632,3.6195,3.60877,3.60877,4890000.0
2007-10-31 20:00:00,3.61962,3.62068,3.6079,3.6079,6760000.0
2007-10-31 20:01:00,3.6118,3.61802,3.60763,3.61802,6760000.0
2007-10-31 20:02:00,3.61574,3.61792,3.61289,3.61593,5630000.0
2007-10-31 20:03:00,3.60957,3.61647,3.60697,3.61507,6380000.0
2007-10-31 20:04:00,3.61349,3.6167,3.6111,3.61323,4510000.0
2007-10-31 20:05:00,3.616,3.61613,3.60746,3.60857,4890000.0
2007-10-31 20:06:00,3.61348,3.6165,3.60707,3.60819,6010000.0
2007-10-31 20:07:00,3.61758,3.62015,3.60958,3.61868,5630000.0
2007-10-31 20:08:00,3.6195,3.62028,3.60986,3.60986,6010000.0
2007-10-31 20:09:00,3.61515,3.61928,3.61464,3.61928,3770000.0
2007-10-31 20:10:00,3.6171,3.6174,3.60878,3.61682,4140000.0
2007-10-31 20:11:00,3.60858,3.61545,3.60858,3.61475,4880000.0
2007-10-31 20:12:00,3.61707,3.61921,3.60928,3.61156,5630000.0
2007-10-31 20:13:00,3.61288,3.6179,3.60917,3.61269,4880000.0
2007-10-31 20:14:00,3.61659,3.62042,3.60824,3.61077,10530000.0
2007-10-31 20:15:00,3.61876,3.61986,3.61596,3.61667,4520000.0
2007-10-31 20:16:00,3.61831,3.61831,3.60939,3.61604,6000000.0
2007-10-31 20:17:00,3.61769,3.61769,3.60798,3.60833,4140000.0
2007-10-31 20:18:00,3.61722,3.61813,3.60608,3.61813,7150000.0
2007-10-31 20:19:00,3.61332,3.61791,3.60805,3.61741,6020000.0
2007-10-31 20:20:00,3.61044,3.61917,3.61044,3.61917,4530000.0
2007-10-31 20:21:00,3.60758,3.61972,3.60758,3.61544,6020000.0
2007-10-31 20:22:00,3.60693,3.62335,3.60693,3.61652,6770000.0
2007-10-31 20:23:00,3.6161,3.6161,3.60541,3.61393,5260000.0
2007-10-31 20:24:00,3.61469,3.61733,3.60798,3.61473,4510000.0
2007-10-31 20:25:00,3.61638,3.62519,3.61514,3.61913,5630000.0
2007-10-31 20:26:00,3.61871,3.62108,3.61208,3.61686,4510000.0
2007-10-31 20:27:00,3.612,3.62207,3.60973,3.62068,6010000.0
2007-10-31 20:28:00,3.62389,3.62411,3.62158,3.62158,5630000.0
2007-10-31 20:29:00,3.62152,3.62359,3.61328,3.62225,6010000.0
2007-10-31 20:30:00,3.6222,3.62248,3.61179,3.6201,5260000.0
2007-10-31 20:31:00,3.61225,3.62139,3.61176,3.61538,6400000.0
2007-10-31 20:32:00,3.61771,3.61983,3.61347,3.61347,5630000.0
2007-10-31 20:33:00,3.6095,3.6183,3.6042,3.61085,6390000.0
2007-10-31 20:34:00,3.61053,3.61624,3.60392,3.61452,7140000.0
2007-10-31 20:35:00,3.60856,3.61744,3.60856,3.61702,3390000.0
2007-10-31 20:36:00,3.61083,3.61674,3.60897,3.6137,4880000.0
2007-10-31 20:37:00,3.61614,3.61657,3.60707,3.61462,7510000.0
2007-10-31 20:38:00,3.61499,3.61606,3.60911,3.61485,4890000.0
2007-10-31 20:39:00,3.61323,3.61803,3.60891,3.61648,5630000.0
2007-10-31 20:40:00,3.61206,3.61686,3.61206,3.61604,4880000.0
2007-10-31 20:41:00,3.61011,3.61798,3.61011,3.61674,4890000.0
2007-10-31 20:42:00,3.61205,3.61739,3.6087,3.61074,4880000.0
2007-10-31 20:43:00,3.6128,3.62047,3.60587,3.61528,5640000.0
2007-10-31 20:44:00,3.60715,3.61635,3.60702,3.61343,6010000.0
2007-10-31 20:45:00,3.60495,3.61518,3.60495,3.61336,4880000.0
2007-10-31 20:46:00,3.61308,3.61562,3.60472,3.61348,7130000.0
2007-10-31 20:47:00,3.61142,3.61641,3.61142,3.61353,5260000.0
2007-10-31 20:48:00,3.61056,3.61427,3.60471,3.61383,7510000.0
2007-10-31 20:49:00,3.61284,3.61848,3.60828,3.61848,4140000.0
2007-10-31 20:50:00,3.61651,3.62044,3.6152,3.61764,6380000.0
2007-10-31 20:51:00,3.61893,3.61909,3.60943,3.61201,4890000.0
2007-10-31 20:52:00,3.61554,3.61738,3.61302,3.61717,4140000.0
2007-10-31 20:53:00,3.61305,3.61829,3.60779,3.61615,4520000.0
2007-10-31 20:54:00,3.61645,3.61797,3.60717,3.60717,4510000.0
2007-10-31 20:55:00,3.61426,3.61657,3.6048,3.61657,5630000.0
2007-10-31 20:56:00,3.61478,3.6168,3.60767,3.61107,4880000.0
2007-10-31 20:57:00,3.60591,3.61608,3.60476,3.61608,4520000.0
2007-10-31 20:58:00,3.61456,3.61734,3.61268,3.6164,5630000.0
2007-10-31 20:59:00,3.61626,3.61759,3.60846,3.61168,6010000.0
2007-10-31 21:00:00,3.61631,3.61846,3.60629,3.61628,6020000.0
2007-10-31 21:01:00,3.61098,3.61799,3.6068,3.6068,5640000.0
2007-10-31 21:02:00,3.61078,3.6163,3.60668,3.61518,6760000.0
2007-10-31 21:03:00,3.61112,3.61626,3.61065,3.61065,6760000.0
2007-10-31 21:04:00,3.61626,3.61697,3.61172,3.61235,6010000.0
2007-10-31 21:05:00,3.61252,3.61679,3.60814,3.61416,4880000.0
2007-10-31 21:06:00,3.61485,3.61541,3.60482,3.60482,8260000.0
2007-10-31 21:07:00,3.61726,3.61783,3.60805,3.61315,5260000.0
2007-10-31 21:08:00,3.6149,3.61723,3.60814,3.61575,4510000.0
2007-10-31 21:09:00,3.61646,3.61652,3.60548,3.61645,4140000.0
2007-10-31 21:10:00,3.61733,3.61898,3.60845,3.60845,2630000.0
2007-10-31 21:11:00,3.61568,3.61734,3.60691,3.60691,7140000.0
2007-10-31 21:12:00,3.61664,3.61808,3.61156,3.61156,4880000.0
2007-10-31 21:13:00,3.60701,3.61677,3.60701,3.61115,5630000.0
2007-10-31 21:14:00,3.61353,3.61733,3.60692,3.61671,9770000.0
2007-10-31 21:15:00,3.609,3.61749,3.609,3.61433,7510000.0
2007-10-31 21:16:00,3.61497,3.61569,3.60536,3.61458,9390000.0
2007-10-31 21:17:00,3.61006,3.6152,3.60382,3.61,5640000.0
2007-10-31 21:18:00,3.61121,3.61696,3.61121,3.61602,6390000.0
2007-10-31 21:19:00,3.6155,3.61649,3.60705,3.61642,6770000.0
2007-10-31 21:20:00,3.61676,3.61752,3.60752,3.61103,9390000.0
2007-10-31 21:21:00,3.61514,3.61514,3.60573,3.60573,7510000.0
2007-10-31 21:22:00,3.61766,3.62001,3.60915,3.61903,6010000.0
2007-10-31 21:23:00,3.61537,3.61797,3.61199,3.61374,4890000.0
2007-10-31 21:24:00,3.6155,3.61887,3.61391,3.61756,4880000.0
2007-10-31 21:25:00,3.61727,3.62203,3.61007,3.61926,6020000.0
2007-10-31 21:26:00,3.61383,3.61772,3.60786,3.60786,7130000.0
2007-10-31 21:27:00,3.60782,3.61628,3.60452,3.61628,6000000.0
2007-10-31 21:28:00,3.61541,3.61651,3.61134,3.61591,6010000.0
2007-10-31 21:29:00,3.61215,3.61853,3.6071,3.61675,9410000.0
2007-10-31 21:30:00,3.6125,3.62011,3.61129,3.61129,6010000.0
2007-10-31 21:31:00,3.61414,3.61812,3.6113,3.61812,6400000.0
2007-10-31 21:32:00,3.60873,3.61834,3.60873,3.61165,7890000.0
2007-10-31 21:33:00,3.6124,3.61731,3.60851,3.61731,7150000.0
2007-10-31 21:34:00,3.61852,3.61852,3.61367,3.61572,3380000.0
2007-10-31 21:35:00,3.6126,3.6162,3.61113,3.61113,3010000.0
2007-10-31 21:36:00,3.61229,3.61651,3.61195,3.61228,7130000.0
2007-10-31 21:37:00,3.612,3.61698,3.607,3.61698,10910000.0
2007-10-31 21:38:00,3.61289,3.61748,3.60672,3.61714,6770000.0
2007-10-31 21:39:00,3.61273,3.6179,3.61145,3.61525,7140000.0
2007-10-31 21:40:00,3.61658,3.61658,3.6066,3.6111,4140000.0
2007-10-31 21:41:00,3.6167,3.619,3.61097,3.619,5630000.0
2007-10-31 21:42:00,3.61643,3.62058,3.60766,3.6159,9020000.0
2007-10-31 21:43:00,3.61594,3.61594,3.60673,3.60725,4510000.0
2007-10-31 21:44:00,3.6173,3.6173,3.60804,3.60804,4510000.0
2007-10-31 21:45:00,3.62026,3.62026,3.61062,3.61751,5260000.0
2007-10-31 21:46:00,3.60616,3.61498,3.60455,3.60925,5260000.0
2007-10-31 21:47:00,3.61274,3.61875,3.60831,3.60831,4890000.0
2007-10-31 21:48:00,3.61867,3.61981,3.60912,3.61778,4890000.0
2007-10-31 21:49:00,3.61733,3.61751,3.60851,3.60851,4880000.0
2007-10-31 21:50:00,3.6169,3.61772,3.61489,3.61772,5260000.0
2007-10-31 21:51:00,3.61539,3.61915,3.60899,3.61637,7140000.0
2007-10-31 21:52:00,3.61748,3.61749,3.60791,3.61307,6760000.0
2007-10-31 21:53:00,3.61792,3.61792,3.6168,3.61758,5270000.0
2007-10-31 21:54:00,3.61704,3.61801,3.61117,3.61703,7880000.0
2007-10-31 21:55:00,3.61675,3.61834,3.60844,3.6177,6010000.0
2007-10-31 21:56:00,3.61657,3.61706,3.6067,3.61599,6760000.0
2007-10-31 21:57:00,3.61246,3.6177,3.60838,3.61681,4520000.0
2007-10-31 21:58:00,3.6083,3.61784,3.60814,3.61494,4880000.0
2007-10-31 21:59:00,3.61652,3.61976,3.61231,3.61361,5250000.0
2007-10-31 22:00:00,3.62031,3.62031,3.61383,3.61524,7510000.0
2007-10-31 22:01:00,3.61603,3.61848,3.61364,3.61831,3030000.0
2007-10-31 22:02:00,3.61186,3.61738,3.61186,3.61357,6010000.0
2007-10-31 22:03:00,3.61294,3.61573,3.61099,3.6122,3750000.0
2007-10-31 22:04:00,3.61665,3.61751,3.61048,3.61623,4510000.0
2007-10-31 22:05:00,3.61727,3.62325,3.6104,3.61834,4510000.0
2007-10-31 22:06:00,3.61697,3.61785,3.60957,3.61633,5260000.0
2007-10-31 22:07:00,3.61713,3.61808,3.60814,3.60814,4880000.0
2007-10-31 22:08:00,3.61693,3.61693,3.60531,3.60671,6380000.0
2007-10-31 22:09:00,3.61209,3.61738,3.60854,3.61194,6760000.0
2007-10-31 22:10:00,3.61796,3.61873,3.6115,3.61712,5250000.0
2007-10-31 22:11:00,3.61207,3.61747,3.60789,3.61324,4510000.0
2007-10-31 22:12:00,3.61717,3.61738,3.61311,3.61738,6760000.0
2007-10-31 22:13:00,3.61773,3.61773,3.60764,3.60764,5260000.0
2007-10-31 22:14:00,3.60837,3.61839,3.60837,3.618,5640000.0
2007-10-31 22:15:00,3.61129,3.61897,3.61129,3.6185,4130000.0
2007-10-31 22:16:00,3.61815,3.61843,3.60869,3.61694,5640000.0
2007-10-31 22:17:00,3.61711,3.61769,3.60806,3.60806,7530000.0
2007-10-31 22:18:00,3.61821,3.61889,3.61041,3.61824,7880000.0
2007-10-31 22:19:00,3.61337,3.6186,3.60934,3.61292,5650000.0
2007-10-31 22:20:00,3.61211,3.61788,3.61136,3.61605,13900000.0
2007-10-31 22:21:00,3.61291,3.61725,3.60548,3.611,6390000.0
2007-10-31 22:22:00,3.61559,3.61633,3.60697,3.61633,9750000.0
2007-10-31 22:23:00,3.617,3.61808,3.61562,3.61649,5250000.0
2007-10-31 22:24:00,3.61738,3.61744,3.60801,3.60805,6020000.0
2007-10-31 22:25:00,3.6167,3.61776,3.60912,3.61601,8270000.0
2007-10-31 22:26:00,3.61556,3.61908,3.60862,3.61107,8640000.0
2007-10-31 22:27:00,3.6073,3.61638,3.6062,3.61538,4880000.0
2007-10-31 22:28:00,3.60602,3.61527,3.60602,3.61527,7510000.0
2007-10-31 22:29:00,3.61176,3.6174,3.61176,3.61603,4890000.0
2007-10-31 22:30:00,3.60769,3.61741,3.60769,3.6119,7510000.0
2007-10-31 22:32:00,3.61134,3.61668,3.60648,3.60674,6020000.0
2007-10-31 22:33:00,3.61417,3.61457,3.60531,3.61452,4130000.0
2007-10-31 22:34:00,3.61462,3.61641,3.60789,3.61582,6390000.0
2007-10-31 22:35:00,3.61104,3.61461,3.60618,3.61124,4140000.0
2007-10-31 22:36:00,3.6072,3.61712,3.6072,3.60725,3020000.0
2007-10-31 22:37:00,3.61497,3.61627,3.60567,3.61002,10140000.0
2007-10-31 22:38:00,3.60525,3.61656,3.6047,3.61447,6760000.0
2007-10-31 22:39:00,3.61318,3.61582,3.61048,3.61507,6000000.0
2007-10-31 22:41:00,3.6153,3.61788,3.60689,3.6157,5260000.0
2007-10-31 22:42:00,3.60949,3.61674,3.60803,3.61103,4140000.0
2007-10-31 22:43:00,3.605,3.61418,3.60363,3.61256,4510000.0
2007-10-31 22:44:00,3.61308,3.61572,3.60613,3.60632,8280000.0
2007-10-31 22:45:00,3.60981,3.62062,3.6089,3.61719,5650000.0
2007-10-31 22:46:00,3.61565,3.61729,3.60659,3.60659,5270000.0
2007-10-31 22:47:00,3.61476,3.61478,3.60955,3.61439,3030000.0
2007-10-31 22:48:00,3.60577,3.61434,3.60577,3.60957,4520000.0
2007-10-31 22:49:00,3.61547,3.61608,3.6128,3.6134,4140000.0
2007-10-31 22:50:00,3.61166,3.61643,3.60775,3.61092,4880000.0
2007-10-31 22:51:00,3.61496,3.6152,3.6045,3.6152,4530000.0
2007-10-31 22:52:00,3.61687,3.61724,3.60763,3.61647,5650000.0
2007-10-31 22:53:00,3.61692,3.61725,3.60745,3.61594,4150000.0
2007-10-31 22:54:00,3.61598,3.61734,3.6053,3.60784,7140000.0
2007-10-31 22:55:00,3.60774,3.61734,3.60774,3.61734,3390000.0
2007-10-31 22:56:00,3.61319,3.6167,3.60553,3.61573,4890000.0
2007-10-31 22:57:00,3.61271,3.61606,3.60976,3.61606,7520000.0
2007-10-31 22:58:00,3.61124,3.61694,3.61124,3.6127,5630000.0
2007-10-31 22:59:00,3.60724,3.61705,3.60724,3.6103,4520000.0
2007-10-31 23:00:00,3.6183,3.6183,3.60806,3.6091,6770000.0
2007-10-31 23:01:00,3.6152,3.61548,3.60616,3.61548,4520000.0
2007-10-31 23:02:00,3.61279,3.61615,3.60894,3.61615,5630000.0
2007-10-31 23:03:00,3.61565,3.61609,3.60586,3.61549,9760000.0
2007-10-31 23:04:00,3.61693,3.61727,3.61123,3.61699,4520000.0
2007-10-31 23:05:00,3.61058,3.61718,3.608,3.616,6770000.0
2007-10-31 23:06:00,3.61073,3.6152,3.61056,3.61205,3390000.0
2007-10-31 23:07:00,3.61644,3.61644,3.60609,3.61579,4520000.0
2007-10-31 23:08:00,3.61558,3.61774,3.61354,3.61524,7140000.0
2007-10-31 23:09:00,3.61367,3.61582,3.60503,3.61053,3010000.0
2007-10-31 23:10:00,3.61617,3.61703,3.60769,3.61446,6770000.0
2007-10-31 23:11:00,3.61804,3.61901,3.61262,3.61262,4900000.0
2007-10-31 23:12:00,3.61789,3.61789,3.61182,3.61658,5260000.0
2007-10-31 23:13:00,3.61714,3.61773,3.60795,3.61592,6770000.0
2007-10-31 23:14:00,3.61624,3.61624,3.60657,3.61554,6760000.0
2007-10-31 23:15:00,3.6161,3.6214,3.60949,3.61307,6390000.0
2007-10-31 23:16:00,3.61692,3.61692,3.60961,3.61138,7880000.0
2007-10-31 23:17:00,3.61723,3.61723,3.61196,3.61196,3380000.0
2007-10-31 23:18:00,3.61764,3.61764,3.61208,3.61208,3770000.0
2007-10-31 23:19:00,3.61298,3.61688,3.6101,3.61519,4530000.0
2007-10-31 23:20:00,3.61274,3.61986,3.61274,3.61576,6400000.0
2007-10-31 23:21:00,3.61612,3.61903,3.6111,3.61716,10150000.0
2007-10-31 23:22:00,3.61566,3.61566,3.60501,3.60615,6000000.0
2007-10-31 23:23:00,3.61128,3.61902,3.60841,3.61771,6780000.0
2007-10-31 23:24:00,3.61174,3.61697,3.60562,3.60562,4520000.0
2007-10-31 23:25:00,3.6171,3.6175,3.61345,3.6175,3380000.0
2007-10-31 23:26:00,3.61057,3.61827,3.60735,3.60849,6770000.0
2007-10-31 23:27:00,3.61238,3.61644,3.6098,3.61338,4890000.0
2007-10-31 23:28:00,3.6156,3.61736,3.6156,3.61602,3010000.0
2007-10-31 23:29:00,3.61418,3.61693,3.60957,3.61536,7530000.0
2007-10-31 23:30:00,3.61574,3.61954,3.61428,3.61782,4510000.0
2007-10-31 23:31:00,3.6166,3.61711,3.60793,3.61634,6770000.0
2007-10-31 23:32:00,3.61596,3.61666,3.61209,3.61209,5270000.0
2007-10-31 23:33:00,3.61192,3.61728,3.60713,3.61576,6400000.0
2007-10-31 23:34:00,3.61153,3.61675,3.60763,3.61675,7150000.0
2007-10-31 23:35:00,3.6134,3.61542,3.60674,3.61127,6390000.0
2007-10-31 23:36:00,3.61643,3.61643,3.60628,3.61097,4150000.0
2007-10-31 23:37:00,3.61548,3.61704,3.60755,3.61176,7160000.0
2007-10-31 23:38:00,3.61732,3.61732,3.60752,3.61564,3380000.0
2007-10-31 23:39:00,3.61797,3.62247,3.60896,3.61507,7510000.0
2007-10-31 23:40:00,3.61692,3.61692,3.611,3.61136,4880000.0
2007-10-31 23:41:00,3.61224,3.61784,3.60808,3.61686,4890000.0
2007-10-31 23:42:00,3.61722,3.61722,3.61188,3.61188,3380000.0
2007-10-31 23:43:00,3.61484,3.61714,3.61082,3.61202,6760000.0
2007-10-31 23:44:00,3.61224,3.61854,3.61071,3.61071,4890000.0
2007-10-31 23:45:00,3.6131,3.61967,3.61142,3.61755,6390000.0
2007-10-31 23:46:00,3.61614,3.61709,3.60738,3.61101,5270000.0
2007-10-31 23:47:00,3.61164,3.61859,3.6063,3.61778,4890000.0
2007-10-31 23:48:00,3.61692,3.61692,3.61194,3.61194,4140000.0
2007-10-31 23:49:00,3.61663,3.61663,3.60879,3.61609,11290000.0
2007-10-31 23:50:00,3.61312,3.61895,3.61097,3.61801,6010000.0
2007-10-31 23:51:00,3.60629,3.6162,3.60629,3.6162,4510000.0
2007-10-31 23:52:00,3.61431,3.6169,3.61163,3.61558,3390000.0
2007-10-31 23:53:00,3.61489,3.61746,3.61288,3.61288,5630000.0
2007-10-31 23:54:00,3.61129,3.61687,3.60845,3.61559,4520000.0
2007-10-31 23:55:00,3.61209,3.6167,3.61209,3.6149,3400000.0
2007-10-31 23:56:00,3.60996,3.61463,3.60919,3.61233,6390000.0
2007-10-31 23:57:00,3.61666,3.61666,3.61028,3.61202,3760000.0
2007-10-31 23:58:00,3.61681,3.62149,3.61169,3.61687,4880000.0
2007-10-31 23:59:00,3.62011,3.62011,3.60826,3.60826,4880000.0
2007-11-01 00:00:00,3.61957,3.61957,3.6089,3.61458,5260000.0
2007-11-01 00:01:00,3.61431,3.61877,3.61431,3.6184,3770000.0
2007-11-01 00:02:00,3.61146,3.61939,3.61095,3.61509,5650000.0
2007-11-01 00:03:00,3.61647,3.61731,3.60761,3.61645,5260000.0
2007-11-01 00:04:00,3.61933,3.61933,3.61251,3.61251,7880000.0
2007-11-01 00:05:00,3.61622,3.61838,3.60888,3.61473,7520000.0
2007-11-01 00:06:00,3.61629,3.61878,3.60935,3.61851,4880000.0
2007-11-01 00:07:00,3.61417,3.61908,3.60982,3.60982,4880000.0
2007-11-01 00:08:00,3.61639,3.61639,3.60813,3.60813,6400000.0
2007-11-01 00:09:00,3.61895,3.61895,3.61356,3.61863,4140000.0
2007-11-01 00:10:00,3.61318,3.6178,3.60677,3.6178,4890000.0
2007-11-01 00:13:00,3.615,3.62056,3.61308,3.61887,4890000.0
2007-11-01 00:14:00,3.61758,3.61855,3.61034,3.61411,3390000.0
2007-11-01 00:15:00,3.61625,3.61987,3.60985,3.61384,5640000.0
2007-11-01 00:16:00,3.61744,3.61892,3.60747,3.61852,8290000.0
2007-11-01 00:17:00,3.6132,3.618,3.6125,3.6125,7510000.0
2007-11-01 00:18:00,3.6202,3.6202,3.61304,3.61466,4900000.0
2007-11-01 00:19:00,3.61451,3.6216,3.61168,3.61813,9040000.0
2007-11-01 00:20:00,3.61678,3.61848,3.61314,3.61709,3400000.0
2007-11-01 00:21:00,3.61813,3.61851,3.60894,3.61644,3380000.0
2007-11-01 00:23:00,3.61903,3.61903,3.60928,3.60928,4510000.0
2007-11-01 00:24:00,3.61249,3.618,3.60581,3.618,5640000.0
2007-11-01 00:25:00,3.61314,3.6187,3.61314,3.61463,4890000.0
2007-11-01 00:26:00,3.61089,3.61704,3.60647,3.61641,4890000.0
2007-11-01 00:27:00,3.61484,3.61961,3.61021,3.61934,4880000.0
2007-11-01 00:28:00,3.61966,3.61966,3.60956,3.61812,7500000.0
2007-11-01 00:29:00,3.61798,3.6198,3.60831,3.60936,14270000.0
2007-11-01 00:30:00,3.61778,3.6238,3.61209,3.62045,7510000.0
2007-11-01 00:31:00,3.6072,3.6192,3.6072,3.61749,5630000.0
2007-11-01 00:32:00,3.61176,3.61801,3.60783,3.60783,4890000.0
2007-11-01 00:33:00,3.61344,3.61838,3.61288,3.61382,3760000.0
2007-11-01 00:34:00,3.61847,3.61967,3.61263,3.61469,4140000.0
2007-11-01 00:35:00,3.61654,3.61933,3.61153,3.61858,5650000.0
2007-11-01 00:36:00,3.60948,3.61936,3.60948,3.61718,4140000.0
2007-11-01 00:38:00,3.61698,3.61811,3.60822,3.60822,3030000.0
2007-11-01 00:40:00,3.61659,3.6181,3.60859,3.61306,4890000.0
2007-11-01 00:41:00,3.61355,3.61868,3.61262,3.61629,6010000.0
2007-11-01 00:42:00,3.60733,3.61728,3.60733,3.61728,4510000.0
2007-11-01 00:43:00,3.61807,3.61807,3.60903,3.60903,6760000.0
2007-11-01 00:45:00,3.61813,3.61979,3.61269,3.61464,4520000.0
2007-11-01 00:46:00,3.61203,3.61792,3.60617,3.61078,6030000.0
2007-11-01 00:47:00,3.61364,3.61877,3.60936,3.61363,4510000.0
2007-11-01 00:48:00,3.61863,3.61871,3.60828,3.61783,4890000.0
2007-11-01 00:49:00,3.61331,3.61612,3.60842,3.6144,4510000.0
2007-11-01 00:50:00,3.61617,3.61906,3.60727,3.61856,5650000.0
2007-11-01 00:51:00,3.60889,3.61169,3.60889,3.61169,1880000.0
2007-11-01 00:52:00,3.60653,3.61617,3.60653,3.61617,3390000.0
2007-11-01 00:53:00,3.61812,3.61902,3.60894,3.60894,2270000.0
2007-11-01 00:54:00,3.61871,3.61942,3.61035,3.61942,5650000.0
2007-11-01 00:55:00,3.61669,3.62014,3.60861,3.60861,4520000.0
2007-11-01 00:56:00,3.60872,3.61737,3.60853,3.60872,6760000.0
2007-11-01 00:57:00,3.61253,3.61793,3.60823,3.6138,5260000.0
2007-11-01 00:58:00,3.60992,3.61842,3.60992,3.61842,6770000.0
2007-11-01 00:59:00,3.61578,3.61782,3.60954,3.61244,3400000.0
2007-11-01 01:00:00,3.618,3.62243,3.61171,3.61497,2630000.0
2007-11-01 01:01:00,3.61682,3.61907,3.60849,3.61197,3760000.0
2007-11-01 01:03:00,3.61837,3.61919,3.61051,3.61919,3770000.0
2007-11-01 01:04:00,3.61681,3.617,3.60695,3.61594,6030000.0
2007-11-01 01:05:00,3.61494,3.62017,3.61055,3.61055,4510000.0
2007-11-01 01:06:00,3.61811,3.61811,3.60775,3.60956,5260000.0
2007-11-01 01:07:00,3.61838,3.61838,3.61003,3.61499,4130000.0
2007-11-01 01:08:00,3.61612,3.61628,3.61104,3.61628,6770000.0
2007-11-01 01:09:00,3.61395,3.61884,3.6135,3.61474,5630000.0
2007-11-01 01:10:00,3.614,3.61854,3.6125,3.61823,7140000.0
2007-11-01 01:11:00,3.61781,3.61781,3.61302,3.6137,4890000.0
2007-11-01 01:12:00,3.61727,3.61812,3.6059,3.61812,7890000.0
2007-11-01 01:13:00,3.61732,3.61732,3.60788,3.61695,4510000.0
2007-11-01 01:14:00,3.61758,3.61758,3.60934,3.60934,5260000.0
2007-11-01 01:15:00,3.62032,3.62129,3.61496,3.61496,2640000.0
2007-11-01 01:16:00,3.60992,3.6195,3.60992,3.61851,4520000.0
2007-11-01 01:17:00,3.6167,3.61713,3.60592,3.61713,5280000.0
2007-11-01 01:18:00,3.61764,3.62175,3.61177,3.61177,4890000.0
2007-11-01 01:19:00,3.61857,3.62112,3.6122,3.61297,3770000.0
2007-11-01 01:20:00,3.61455,3.61759,3.61055,3.61748,4520000.0
2007-11-01 01:21:00,3.61803,3.61878,3.60938,3.60938,4150000.0
2007-11-01 01:22:00,3.61407,3.61949,3.6104,3.61594,4140000.0
2007-11-01 01:23:00,3.62019,3.6202,3.61146,3.61845,6000000.0
2007-11-01 01:24:00,3.61359,3.62007,3.61129,3.61498,6390000.0
2007-11-01 01:25:00,3.60804,3.61748,3.60804,3.61066,5260000.0
2007-11-01 01:26:00,3.61798,3.61812,3.61449,3.61696,3010000.0
2007-11-01 01:27:00,3.61379,3.61588,3.61101,3.61588,4890000.0
2007-11-01 01:28:00,3.61851,3.61871,3.60899,3.61694,5660000.0
2007-11-01 01:29:00,3.6193,3.61948,3.61407,3.61792,4140000.0
2007-11-01 01:30:00,3.61333,3.62516,3.61333,3.61652,7900000.0
2007-11-01 01:31:00,3.60653,3.61618,3.60653,3.61618,6400000.0
2007-11-01 01:32:00,3.61338,3.61776,3.6111,3.6111,6030000.0
2007-11-01 01:33:00,3.61298,3.61789,3.609,3.61789,5280000.0
2007-11-01 01:34:00,3.61153,3.61233,3.60784,3.61233,1880000.0
2007-11-01 01:35:00,3.617,3.61856,3.61245,3.6173,4140000.0
2007-11-01 01:36:00,3.6105,3.61727,3.60868,3.61727,4140000.0
2007-11-01 01:37:00,3.61359,3.61992,3.61359,3.61944,4140000.0
2007-11-01 01:38:00,3.61102,3.62036,3.61053,3.61543,6760000.0
2007-11-01 01:39:00,3.61628,3.61775,3.61286,3.61775,4510000.0
2007-11-01 01:40:00,3.61579,3.61942,3.61579,3.61811,4160000.0
2007-11-01 01:41:00,3.61607,3.61745,3.60614,3.61745,6390000.0
2007-11-01 01:42:00,3.61645,3.61645,3.60987,3.61067,5650000.0
2007-11-01 01:43:00,3.6129,3.61811,3.60738,3.61692,6770000.0
2007-11-01 01:44:00,3.61105,3.61611,3.61105,3.61305,4520000.0
2007-11-01 01:45:00,3.61629,3.61856,3.6143,3.61838,4520000.0
2007-11-01 01:46:00,3.61089,3.61786,3.61089,3.61775,4510000.0
2007-11-01 01:47:00,3.61899,3.61927,3.61211,3.61848,4880000.0
2007-11-01 01:48:00,3.6127,3.61926,3.6127,3.61434,4150000.0
2007-11-01 01:49:00,3.61815,3.61857,3.60988,3.61379,5260000.0
2007-11-01 01:50:00,3.61655,3.61797,3.60844,3.6176,5630000.0
2007-11-01 01:51:00,3.61649,3.62263,3.61066,3.61066,7140000.0
2007-11-01 01:52:00,3.61828,3.61828,3.61278,3.61662,4140000.0
2007-11-01 01:53:00,3.60778,3.61768,3.60687,3.61768,6390000.0
2007-11-01 01:54:00,3.61488,3.61928,3.61143,3.61928,6020000.0
2007-11-01 01:55:00,3.61812,3.61812,3.60859,3.61625,4510000.0
2007-11-01 01:56:00,3.61683,3.62073,3.60931,3.60931,4900000.0
2007-11-01 01:57:00,3.6159,3.61899,3.61378,3.61479,5650000.0
2007-11-01 01:58:00,3.61702,3.61929,3.60849,3.61929,8660000.0
2007-11-01 02:00:00,3.62023,3.62023,3.61234,3.61721,2640000.0
2007-11-01 02:01:00,3.61229,3.61671,3.60936,3.61018,6400000.0
2007-11-01 02:02:00,3.60648,3.61586,3.60648,3.60796,4510000.0
2007-11-01 02:03:00,3.61892,3.62152,3.61315,3.61956,7910000.0
2007-11-01 02:04:00,3.61347,3.61778,3.60831,3.61318,8630000.0
2007-11-01 02:05:00,3.61602,3.61602,3.61602,3.61602,750000.0
2007-11-01 02:06:00,3.61893,3.61893,3.60738,3.61323,5630000.0
2007-11-01 02:07:00,3.61493,3.61978,3.6104,3.61112,7900000.0
2007-11-01 02:08:00,3.61554,3.62235,3.61554,3.61942,3400000.0
2007-11-01 02:09:00,3.61146,3.61844,3.61146,3.61355,6400000.0
2007-11-01 02:10:00,3.61797,3.61797,3.60817,3.61709,6390000.0
2007-11-01 02:11:00,3.61922,3.6238,3.61093,3.61093,4500000.0
2007-11-01 02:12:00,3.61474,3.61474,3.60426,3.6111,5260000.0
2007-11-01 02:13:00,3.6106,3.62125,3.6106,3.61729,9770000.0
2007-11-01 02:14:00,3.62035,3.62287,3.61617,3.62035,12410000.0
2007-11-01 02:15:00,3.61504,3.62014,3.60919,3.60919,7130000.0
2007-11-01 02:16:00,3.61739,3.61862,3.61354,3.61354,3380000.0
2007-11-01 02:17:00,3.61631,3.61905,3.61135,3.61648,7880000.0
2007-11-01 02:18:00,3.61647,3.6189,3.60759,3.6189,7510000.0
2007-11-01 02:19:00,3.61841,3.61935,3.61221,3.61405,5640000.0
2007-11-01 02:20:00,3.61443,3.62009,3.61018,3.61477,4890000.0
2007-11-01 02:21:00,3.61636,3.62052,3.61454,3.61461,8270000.0
2007-11-01 02:22:00,3.61291,3.61845,3.60745,3.615,9020000.0
2007-11-01 02:23:00,3.61496,3.61969,3.61377,3.61969,9760000.0
2007-11-01 02:24:00,3.61334,3.61737,3.60793,3.61443,5260000.0
2007-11-01 02:25:00,3.61454,3.61976,3.61454,3.61801,1880000.0
2007-11-01 02:26:00,3.61271,3.61911,3.61271,3.61833,5260000.0
2007-11-01 02:27:00,3.61563,3.6188,3.60764,3.6188,4900000.0
2007-11-01 02:28:00,3.62005,3.62174,3.61117,3.61984,7520000.0
2007-11-01 02:29:00,3.61218,3.61831,3.60209,3.61831,16910000.0
2007-11-01 02:30:00,3.62076,3.62076,3.6117,3.61363,3760000.0
2007-11-01 02:31:00,3.61275,3.61754,3.61015,3.61369,5270000.0
2007-11-01 02:32:00,3.61455,3.62109,3.61118,3.61489,6030000.0
2007-11-01 02:33:00,3.61895,3.61895,3.60794,3.61796,4150000.0
2007-11-01 02:34:00,3.62022,3.62022,3.6142,3.61951,4890000.0
2007-11-01 02:35:00,3.61693,3.61794,3.60943,3.61794,5260000.0
2007-11-01 02:36:00,3.61829,3.61903,3.61309,3.61903,4520000.0
2007-11-01 02:37:00,3.61978,3.62043,3.61344,3.61469,6760000.0
2007-11-01 02:38:00,3.61854,3.61888,3.6064,3.61888,7520000.0
2007-11-01 02:39:00,3.61087,3.62279,3.61087,3.61443,4880000.0
2007-11-01 02:40:00,3.61427,3.62052,3.6105,3.61829,4880000.0
2007-11-01 02:41:00,3.607,3.61721,3.607,3.60801,4880000.0
2007-11-01 02:42:00,3.61984,3.62036,3.61467,3.61958,7140000.0
2007-11-01 02:43:00,3.61577,3.6197,3.61425,3.61813,6010000.0
2007-11-01 02:44:00,3.61482,3.619,3.61122,3.61842,4520000.0
2007-11-01 02:45:00,3.6183,3.62387,3.61093,3.61661,6760000.0
2007-11-01 02:46:00,3.61469,3.6161,3.60672,3.61237,6010000.0
2007-11-01 02:47:00,3.61729,3.62047,3.61117,3.61968,4890000.0
2007-11-01 02:48:00,3.61697,3.61787,3.61114,3.61245,8260000.0
2007-11-01 02:49:00,3.6154,3.61842,3.61186,3.61314,7500000.0
2007-11-01 02:50:00,3.61974,3.61974,3.61592,3.61935,3000000.0
2007-11-01 02:51:00,3.61676,3.61823,3.60581,3.61823,5640000.0
2007-11-01 02:52:00,3.61876,3.61876,3.60784,3.618,4890000.0
2007-11-01 02:53:00,3.61821,3.62113,3.61128,3.6193,12390000.0
2007-11-01 02:54:00,3.62028,3.62147,3.6152,3.61526,6760000.0
2007-11-01 02:55:00,3.61302,3.62197,3.61302,3.61638,6020000.0
2007-11-01 02:57:00,3.61389,3.61854,3.61212,3.61854,5630000.0
2007-11-01 02:58:00,3.61478,3.61899,3.6076,3.61877,5650000.0
2007-11-01 02:59:00,3.61873,3.62025,3.61068,3.61068,7530000.0
2007-11-01 03:00:00,3.62101,3.62101,3.61167,3.61563,3760000.0
2007-11-01 03:01:00,3.61727,3.61797,3.60851,3.61797,3760000.0
2007-11-01 03:02:00,3.61409,3.61552,3.60851,3.61409,5270000.0
2007-11-01 03:04:00,3.60707,3.61475,3.60707,3.61448,5630000.0
2007-11-01 03:05:00,3.61193,3.61875,3.60899,3.60899,3390000.0
2007-11-01 03:06:00,3.61635,3.61735,3.61468,3.61573,4890000.0
2007-11-01 03:07:00,3.61233,3.6175,3.60687,3.61603,5640000.0
2007-11-01 03:08:00,3.61399,3.61965,3.60989,3.619,4150000.0
2007-11-01 03:09:00,3.61203,3.61687,3.60772,3.61373,4890000.0
2007-11-01 03:10:00,3.61894,3.62135,3.60973,3.61852,6390000.0
2007-11-01 03:11:00,3.60739,3.61516,3.60739,3.60955,4140000.0
2007-11-01 03:12:00,3.61717,3.61761,3.613,3.61761,3760000.0
2007-11-01 03:13:00,3.61329,3.61749,3.61174,3.61597,6390000.0
2007-11-01 03:14:00,3.60869,3.61843,3.60869,3.61013,8650000.0
2007-11-01 03:15:00,3.61917,3.61917,3.60846,3.61772,3020000.0
2007-11-01 03:16:00,3.61779,3.61789,3.61109,3.61789,4140000.0
2007-11-01 03:17:00,3.61634,3.61634,3.60699,3.60699,4150000.0
2007-11-01 03:18:00,3.61554,3.62126,3.60944,3.60944,4890000.0
2007-11-01 03:19:00,3.61358,3.61956,3.60986,3.61739,7890000.0
2007-11-01 03:20:00,3.61524,3.61531,3.60586,3.6098,6780000.0
2007-11-01 03:21:00,3.61627,3.61738,3.61627,3.61711,2640000.0
2007-11-01 03:22:00,3.61609,3.61653,3.61236,3.61236,3380000.0
2007-11-01 03:23:00,3.614,3.61823,3.61335,3.61698,3020000.0
2007-11-01 03:24:00,3.60836,3.6168,3.60836,3.61267,5270000.0
2007-11-01 03:25:00,3.61719,3.6172,3.61211,3.6172,3750000.0
2007-11-01 03:27:00,3.60958,3.62011,3.60958,3.61785,7150000.0
2007-11-01 03:28:00,3.61791,3.61791,3.60914,3.61283,6770000.0
2007-11-01 03:29:00,3.61699,3.61706,3.61071,3.61468,4510000.0
2007-11-01 03:30:00,3.62015,3.62015,3.60998,3.61852,3760000.0
2007-11-01 03:31:00,3.61242,3.61774,3.61242,3.61243,6760000.0
2007-11-01 03:32:00,3.61612,3.6165,3.61233,3.6165,6760000.0
2007-11-01 03:33:00,3.61781,3.61814,3.60672,3.61419,6770000.0
2007-11-01 03:34:00,3.61402,3.61402,3.60872,3.60872,3770000.0
2007-11-01 03:35:00,3.6074,3.61563,3.6074,3.61563,7140000.0
2007-11-01 03:36:00,3.61112,3.61754,3.607,3.61337,7140000.0
2007-11-01 03:37:00,3.6151,3.61907,3.6137,3.61448,4520000.0
2007-11-01 03:38:00,3.61726,3.61976,3.61332,3.61332,6030000.0
2007-11-01 03:41:00,3.61333,3.61605,3.61037,3.61037,6010000.0
2007-11-01 03:42:00,3.6112,3.61641,3.60518,3.61276,9030000.0
2007-11-01 03:43:00,3.61727,3.61818,3.61073,3.61818,5260000.0
2007-11-01 03:44:00,3.60309,3.61387,3.60309,3.61387,4890000.0
2007-11-01 03:45:00,3.61289,3.62175,3.61289,3.61439,5630000.0
2007-11-01 03:46:00,3.61579,3.61579,3.60713,3.61299,4510000.0
2007-11-01 03:47:00,3.61292,3.61789,3.61116,3.61245,7890000.0
2007-11-01 03:48:00,3.61727,3.6181,3.61122,3.61691,4150000.0
2007-11-01 03:49:00,3.60715,3.6152,3.60715,3.6152,4510000.0
2007-11-01 03:50:00,3.61264,3.61711,3.60865,3.61418,3760000.0
2007-11-01 03:51:00,3.61736,3.61736,3.61736,3.61736,380000.0
2007-11-01 03:53:00,3.61296,3.61706,3.60832,3.61611,3770000.0
2007-11-01 03:54:00,3.6133,3.61864,3.61299,3.61787,4890000.0
2007-11-01 03:56:00,3.60931,3.61458,3.60669,3.61458,4140000.0
2007-11-01 03:57:00,3.61733,3.61942,3.60981,3.60981,4510000.0
2007-11-01 03:58:00,3.60378,3.61622,3.60378,3.6079,7140000.0
2007-11-01 03:59:00,3.61603,3.61654,3.60607,3.61425,9400000.0
2007-11-01 04:00:00,3.61442,3.61512,3.60674,3.60674,4140000.0
2007-11-01 04:01:00,3.61343,3.61991,3.61071,3.61788,4510000.0
2007-11-01 04:02:00,3.60888,3.6128,3.60673,3.6108,2260000.0
2007-11-01 04:03:00,3.61461,3.62061,3.60911,3.60911,8290000.0
2007-11-01 04:04:00,3.61802,3.61802,3.61101,3.61128,4520000.0
2007-11-01 04:05:00,3.60774,3.61282,3.60748,3.61279,6030000.0
2007-11-01 04:06:00,3.61842,3.62241,3.60975,3.60975,9400000.0
2007-11-01 04:07:00,3.61338,3.61338,3.60392,3.60631,6760000.0
2007-11-01 04:08:00,3.61793,3.61793,3.61625,3.61625,2630000.0
2007-11-01 04:09:00,3.61291,3.61399,3.61082,3.61262,4140000.0
2007-11-01 04:10:00,3.61585,3.61585,3.60349,3.60361,3390000.0
2007-11-01 04:11:00,3.60691,3.61612,3.6057,3.6119,3010000.0
2007-11-01 04:12:00,3.60757,3.61706,3.60757,3.61706,5650000.0
2007-11-01 04:13:00,3.61453,3.61839,3.61339,3.61456,3770000.0
2007-11-01 04:14:00,3.61509,3.61551,3.60975,3.61225,6030000.0
2007-11-01 04:15:00,3.61479,3.61927,3.61479,3.61927,1880000.0
2007-11-01 04:16:00,3.61549,3.61549,3.61006,3.61483,4890000.0
2007-11-01 04:17:00,3.61191,3.61795,3.60848,3.60931,4520000.0
2007-11-01 04:18:00,3.61674,3.61674,3.60971,3.61614,3010000.0
2007-11-01 04:19:00,3.60941,3.61551,3.60757,3.60757,4140000.0
2007-11-01 04:20:00,3.61072,3.61572,3.60558,3.61235,4140000.0
2007-11-01 04:21:00,3.61661,3.61661,3.61087,3.6164,4510000.0
2007-11-01 04:22:00,3.61786,3.62121,3.6109,3.61921,5650000.0
2007-11-01 04:23:00,3.61373,3.61933,3.61233,3.61409,6020000.0
2007-11-01 04:25:00,3.61652,3.61652,3.60458,3.60696,8650000.0
2007-11-01 04:26:00,3.61381,3.6176,3.60703,3.61449,5270000.0
2007-11-01 04:27:00,3.6178,3.6178,3.60754,3.6152,3410000.0
2007-11-01 04:28:00,3.60512,3.61329,3.60512,3.60778,4890000.0
2007-11-01 04:29:00,3.61757,3.61757,3.61055,3.61487,3770000.0
2007-11-01 04:30:00,3.61476,3.62531,3.61137,3.62009,4520000.0
2007-11-01 04:31:00,3.6195,3.62137,3.61293,3.61293,4140000.0
2007-11-01 04:32:00,3.61685,3.61685,3.60531,3.6075,4150000.0
2007-11-01 04:33:00,3.6047,3.61586,3.60465,3.60749,4520000.0
2007-11-01 04:34:00,3.61003,3.62122,3.61003,3.61436,5630000.0
2007-11-01 04:35:00,3.61613,3.61707,3.60608,3.61276,6390000.0
2007-11-01 04:36:00,3.61556,3.61759,3.60759,3.60823,4150000.0
2007-11-01 04:37:00,3.61694,3.6171,3.60926,3.61518,4510000.0
2007-11-01 04:38:00,3.61783,3.61879,3.6097,3.61315,4140000.0
2007-11-01 04:40:00,3.6106,3.6152,3.60903,3.61161,7500000.0
2007-11-01 04:42:00,3.60678,3.61398,3.60412,3.61277,3020000.0
2007-11-01 04:45:00,3.61528,3.6278,3.61091,3.61229,6380000.0
2007-11-01 04:52:00,3.61629,3.61629,3.61112,3.61438,3750000.0
2007-11-01 04:53:00,3.61616,3.61616,3.60867,3.61001,8260000.0
2007-11-01 04:55:00,3.61811,3.61811,3.60953,3.61498,3770000.0
2007-11-01 04:56:00,3.61663,3.61663,3.61158,3.61274,3770000.0
2007-11-01 04:57:00,3.61663,3.61792,3.61263,3.61681,5280000.0
2007-11-01 05:00:00,3.62161,3.62243,3.61812,3.61872,4150000.0
2007-11-01 05:02:00,3.61732,3.6185,3.61453,3.61789,5250000.0
2007-11-01 05:03:00,3.61719,3.61719,3.60975,3.61202,5630000.0
2007-11-01 05:04:00,3.61307,3.61809,3.61255,3.6133,6750000.0
2007-11-01 05:05:00,3.61128,3.61724,3.60972,3.61009,7880000.0
2007-11-01 05:07:00,3.61792,3.61792,3.61271,3.61748,4890000.0
2007-11-01 05:09:00,3.61458,3.61458,3.60428,3.60837,6770000.0
2007-11-01 05:10:00,3.61495,3.61712,3.61256,3.61712,4510000.0
2007-11-01 05:11:00,3.6096,3.61686,3.6096,3.61209,6020000.0
2007-11-01 05:12:00,3.61326,3.61858,3.61311,3.61311,3750000.0
2007-11-01 05:13:00,3.60673,3.61481,3.60642,3.61438,10520000.0
2007-11-01 05:14:00,3.61463,3.61884,3.61158,3.61262,7540000.0
2007-11-01 05:15:00,3.62059,3.62198,3.61223,3.62198,4140000.0
2007-11-01 05:17:00,3.61438,3.61438,3.60906,3.60941,5260000.0
2007-11-01 05:18:00,3.61639,3.61797,3.61263,3.61727,4510000.0
2007-11-01 05:21:00,3.61288,3.61918,3.61288,3.61417,8630000.0
2007-11-01 05:22:00,3.61626,3.61681,3.61614,3.61637,2630000.0
2007-11-01 05:24:00,3.61494,3.61494,3.60331,3.60402,6380000.0
2007-11-01 05:25:00,3.61465,3.61901,3.60983,3.61302,5630000.0
2007-11-01 05:27:00,3.617,3.6185,3.61324,3.61745,3010000.0
2007-11-01 05:29:00,3.61414,3.61977,3.6135,3.6135,4510000.0
2007-11-01 05:30:00,3.61331,3.61952,3.61158,3.6134,5260000.0
2007-11-01 05:33:00,3.61729,3.61729,3.60707,3.61165,4510000.0
2007-11-01 05:34:00,3.60901,3.61732,3.60848,3.61207,6390000.0
2007-11-01 05:35:00,3.61465,3.61679,3.61057,3.61679,6000000.0
2007-11-01 05:36:00,3.61135,3.61402,3.60702,3.61091,6760000.0
2007-11-01 05:39:00,3.61276,3.61671,3.61201,3.61216,3400000.0
2007-11-01 05:40:00,3.60815,3.61529,3.60545,3.61476,5650000.0
2007-11-01 05:42:00,3.61684,3.61754,3.613,3.61732,4880000.0
2007-11-01 05:45:00,3.62167,3.62235,3.61325,3.62235,7500000.0
2007-11-01 05:46:00,3.6171,3.61715,3.60885,3.61714,5270000.0
2007-11-01 05:47:00,3.6182,3.61841,3.60857,3.60861,5260000.0
2007-11-01 05:50:00,3.61687,3.61783,3.61215,3.61783,4520000.0
2007-11-01 05:51:00,3.6169,3.6169,3.6078,3.61524,4520000.0
2007-11-01 05:52:00,3.61353,3.61796,3.60857,3.61274,7130000.0
2007-11-01 05:53:00,3.61213,3.61697,3.60618,3.61697,5250000.0
2007-11-01 05:54:00,3.61164,3.6178,3.60911,3.6178,6760000.0
2007-11-01 05:55:00,3.6115,3.61788,3.6115,3.61775,4520000.0
2007-11-01 05:56:00,3.61749,3.61749,3.61139,3.61617,5640000.0
2007-11-01 05:57:00,3.6081,3.61813,3.6081,3.61799,5640000.0
2007-11-01 05:58:00,3.61235,3.61787,3.61235,3.61541,3770000.0
2007-11-01 05:59:00,3.61707,3.61782,3.61108,3.61274,6770000.0
2007-11-01 06:00:00,3.62118,3.62118,3.60946,3.61778,9770000.0
2007-11-01 06:02:00,3.61818,3.6189,3.61673,3.61673,4500000.0
2007-11-01 06:03:00,3.61796,3.61796,3.61589,3.61639,4890000.0
2007-11-01 06:04:00,3.61716,3.61725,3.61491,3.61616,5630000.0
2007-11-01 06:06:00,3.61284,3.61765,3.61046,3.61562,5260000.0
2007-11-01 06:07:00,3.61733,3.61794,3.60991,3.61656,5640000.0
2007-11-01 06:08:00,3.61754,3.61754,3.60719,3.61571,4880000.0
2007-11-01 06:09:00,3.61365,3.61916,3.61365,3.61796,4880000.0
2007-11-01 06:10:00,3.61331,3.61916,3.61168,3.61716,7130000.0
2007-11-01 06:11:00,3.61738,3.61787,3.60725,3.61787,4890000.0
2007-11-01 06:12:00,3.61784,3.61784,3.61554,3.61632,4510000.0
2007-11-01 06:13:00,3.61656,3.61656,3.60888,3.60935,2640000.0
2007-11-01 06:14:00,3.61618,3.61904,3.60918,3.61842,7140000.0
2007-11-01 06:15:00,3.62133,3.62133,3.61209,3.61366,7910000.0
2007-11-01 06:16:00,3.61744,3.61757,3.61532,3.61716,6020000.0
2007-11-01 06:17:00,3.60922,3.61446,3.60922,3.61329,6010000.0
2007-11-01 06:18:00,3.61777,3.61777,3.61315,3.61601,4510000.0
2007-11-01 06:19:00,3.61691,3.61764,3.60549,3.61086,7900000.0
2007-11-01 06:20:00,3.61809,3.61809,3.61221,3.61637,4520000.0
2007-11-01 06:21:00,3.61713,3.6179,3.61689,3.6179,1880000.0
2007-11-01 06:23:00,3.60542,3.61526,3.60542,3.6118,4150000.0
2007-11-01 06:24:00,3.60888,3.61432,3.60888,3.61432,4150000.0
2007-11-01 06:25:00,3.61763,3.61788,3.61271,3.61788,3030000.0
2007-11-01 06:26:00,3.61022,3.61879,3.60704,3.61242,3030000.0
2007-11-01 06:27:00,3.61785,3.61796,3.60834,3.61792,5660000.0
2007-11-01 06:28:00,3.61448,3.61986,3.61391,3.61436,4900000.0
2007-11-01 06:29:00,3.61698,3.61856,3.61154,3.61796,5650000.0
2007-11-01 06:30:00,3.6166,3.62197,3.61615,3.61961,4160000.0
2007-11-01 06:32:00,3.6167,3.61834,3.61258,3.61825,4140000.0
2007-11-01 06:36:00,3.6177,3.61808,3.61377,3.61796,5260000.0
2007-11-01 06:37:00,3.61344,3.62018,3.61344,3.61722,3030000.0
2007-11-01 06:38:00,3.61757,3.62183,3.61132,3.61658,4900000.0
2007-11-01 06:39:00,3.61221,3.6162,3.60545,3.61525,3770000.0
2007-11-01 06:40:00,3.61733,3.61733,3.6107,3.6107,3770000.0
2007-11-01 06:41:00,3.61787,3.61815,3.61253,3.61584,4890000.0
2007-11-01 06:42:00,3.61794,3.61794,3.60821,3.61617,5630000.0
2007-11-01 06:43:00,3.61606,3.61764,3.61076,3.61656,4150000.0
2007-11-01 06:45:00,3.61638,3.62187,3.61638,3.61652,7130000.0
2007-11-01 06:47:00,3.61066,3.6188,3.61066,3.61251,10140000.0
2007-11-01 06:48:00,3.61062,3.61715,3.61037,3.6151,5650000.0
2007-11-01 06:50:00,3.61708,3.61719,3.61314,3.61314,4510000.0
2007-11-01 06:51:00,3.60792,3.6181,3.60792,3.61405,4510000.0
2007-11-01 06:52:00,3.61531,3.61716,3.61194,3.61194,6380000.0
2007-11-01 06:53:00,3.61885,3.61974,3.61194,3.61341,9400000.0
2007-11-01 06:54:00,3.61199,3.61514,3.60516,3.61311,7140000.0
2007-11-01 06:55:00,3.60769,3.61704,3.60707,3.61704,5630000.0
2007-11-01 06:56:00,3.61418,3.61705,3.61249,3.61367,5640000.0
2007-11-01 06:57:00,3.61473,3.61746,3.61473,3.61746,4510000.0
2007-11-01 06:58:00,3.6069,3.61625,3.60484,3.61625,5630000.0
2007-11-01 06:59:00,3.61658,3.61778,3.60849,3.61682,8260000.0
2007-11-01 07:00:00,3.61686,3.62191,3.61228,3.61682,5630000.0
2007-11-01 07:01:00,3.61762,3.61762,3.60685,3.61703,7900000.0
2007-11-01 07:02:00,3.61607,3.61607,3.60772,3.61198,4890000.0
2007-11-01 07:03:00,3.61273,3.62069,3.61124,3.61708,7510000.0
2007-11-01 07:04:00,3.61186,3.61729,3.60987,3.61729,6020000.0
2007-11-01 07:05:00,3.61608,3.61757,3.61189,3.61232,6020000.0
2007-11-01 07:06:00,3.60953,3.61586,3.60295,3.60975,9770000.0
2007-11-01 07:07:00,3.61118,3.61805,3.60848,3.6125,9770000.0
2007-11-01 07:08:00,3.61826,3.61935,3.61189,3.61568,4510000.0
2007-11-01 07:09:00,3.61686,3.61686,3.61114,3.61423,3390000.0
2007-11-01 07:10:00,3.61768,3.61833,3.61112,3.61778,4140000.0
2007-11-01 07:11:00,3.60882,3.61941,3.60867,3.61761,4880000.0
2007-11-01 07:12:00,3.60946,3.61631,3.60856,3.6116,4880000.0
2007-11-01 07:13:00,3.61298,3.61772,3.60832,3.60832,1880000.0
2007-11-01 07:14:00,3.60887,3.61752,3.60887,3.61697,7510000.0
2007-11-01 07:15:00,3.61917,3.62164,3.6076,3.61072,9030000.0
2007-11-01 07:16:00,3.61677,3.61677,3.61582,3.61582,1130000.0
2007-11-01 07:17:00,3.61816,3.61917,3.60681,3.61778,6020000.0
2007-11-01 07:18:00,3.61383,3.61834,3.6051,3.61606,6380000.0
2007-11-01 07:19:00,3.60492,3.61289,3.60492,3.60956,4140000.0
2007-11-01 07:20:00,3.61264,3.61264,3.61264,3.61264,750000.0
2007-11-01 07:21:00,3.61632,3.61632,3.61154,3.61342,3390000.0
2007-11-01 07:22:00,3.61243,3.61772,3.60832,3.61629,7510000.0
2007-11-01 07:23:00,3.61485,3.61696,3.61301,3.61685,3760000.0
2007-11-01 07:24:00,3.61594,3.6176,3.61156,3.6176,4500000.0
2007-11-01 07:26:00,3.61855,3.61897,3.60905,3.61656,6010000.0
2007-11-01 07:27:00,3.61623,3.61695,3.60822,3.61618,4140000.0
2007-11-01 07:28:00,3.61097,3.62246,3.61097,3.61506,6750000.0
2007-11-01 07:29:00,3.61821,3.61883,3.60942,3.61411,5650000.0
2007-11-01 07:30:00,3.61582,3.62046,3.61408,3.61476,4890000.0
2007-11-01 07:31:00,3.60944,3.61847,3.60826,3.60826,5640000.0
2007-11-01 07:32:00,3.6174,3.6174,3.61308,3.61308,4500000.0
2007-11-01 07:33:00,3.61359,3.61408,3.60798,3.61023,7890000.0
2007-11-01 07:39:00,3.61318,3.6167,3.60807,3.61584,6760000.0
2007-11-01 07:40:00,3.61801,3.61801,3.60856,3.61756,4890000.0
2007-11-01 07:41:00,3.61098,3.61659,3.60962,3.6099,3390000.0
2007-11-01 07:42:00,3.61343,3.61843,3.61343,3.61843,3380000.0
2007-11-01 07:43:00,3.61451,3.61691,3.60761,3.61618,4880000.0
2007-11-01 07:44:00,3.61758,3.61758,3.60746,3.61683,6760000.0
2007-11-01 07:45:00,3.62015,3.62015,3.60677,3.61093,11270000.0
2007-11-01 07:46:00,3.6183,3.6183,3.60873,3.61745,4510000.0
2007-11-01 07:47:00,3.60908,3.61459,3.60623,3.60946,4890000.0
2007-11-01 07:48:00,3.61331,3.61389,3.60824,3.6125,3380000.0
2007-11-01 07:49:00,3.60825,3.61644,3.60751,3.61153,3020000.0
2007-11-01 07:51:00,3.6152,3.61629,3.61,3.61,5250000.0
2007-11-01 07:53:00,3.61328,3.61652,3.60904,3.61652,3750000.0
2007-11-01 07:54:00,3.61676,3.61676,3.61064,3.61064,5260000.0
2007-11-01 07:55:00,3.61712,3.61712,3.61712,3.61712,750000.0
2007-11-01 07:57:00,3.61812,3.62059,3.61268,3.61927,7500000.0
2007-11-01 07:58:00,3.61583,3.617,3.61009,3.61462,4150000.0
2007-11-01 07:59:00,3.61589,3.61659,3.60569,3.61309,5650000.0
2007-11-01 08:00:00,3.61651,3.61919,3.61263,3.61902,5260000.0
2007-11-01 08:01:00,3.61202,3.61744,3.6115,3.61744,4890000.0
2007-11-01 08:02:00,3.60997,3.61617,3.60689,3.61617,4140000.0
2007-11-01 08:03:00,3.61723,3.6177,3.61086,3.6177,4890000.0
2007-11-01 08:04:00,3.61416,3.6164,3.61416,3.6164,1500000.0
2007-11-01 08:05:00,3.61536,3.61943,3.61313,3.61313,4890000.0
2007-11-01 08:06:00,3.6105,3.61622,3.6105,3.61329,4880000.0
2007-11-01 08:07:00,3.61723,3.61723,3.60871,3.61021,4890000.0
2007-11-01 08:08:00,3.61657,3.6201,3.61007,3.61007,4510000.0
2007-11-01 08:09:00,3.61454,3.61971,3.6098,3.61222,6010000.0
2007-11-01 08:10:00,3.6121,3.61718,3.60796,3.60796,3750000.0
2007-11-01 08:11:00,3.6148,3.61762,3.61181,3.61762,5260000.0
2007-11-01 08:12:00,3.61179,3.61863,3.61179,3.61727,7130000.0
2007-11-01 08:13:00,3.61616,3.61632,3.60692,3.60692,8640000.0
2007-11-01 08:15:00,3.6197,3.6197,3.60989,3.61204,7500000.0
2007-11-01 08:16:00,3.61719,3.61752,3.60815,3.60815,4500000.0
2007-11-01 08:17:00,3.6124,3.61953,3.61038,3.61383,7880000.0
2007-11-01 08:18:00,3.61683,3.61782,3.6075,3.61782,6000000.0
2007-11-01 08:19:00,3.61805,3.61886,3.60924,3.61096,6750000.0
2007-11-01 08:20:00,3.60869,3.61821,3.60869,3.6173,5250000.0
2007-11-01 08:22:00,3.61773,3.61773,3.60853,3.61289,4520000.0
2007-11-01 08:23:00,3.61742,3.61742,3.61048,3.61211,3380000.0
2007-11-01 08:24:00,3.61057,3.62005,3.60902,3.61446,6390000.0
2007-11-01 08:25:00,3.61713,3.61762,3.61575,3.61762,4890000.0
2007-11-01 08:26:00,3.61361,3.61782,3.61277,3.61782,5260000.0
2007-11-01 08:27:00,3.61614,3.61614,3.61084,3.61199,4890000.0
2007-11-01 08:28:00,3.61848,3.61855,3.61193,3.61789,4890000.0
2007-11-01 08:29:00,3.61856,3.61935,3.60993,3.61348,12760000.0
2007-11-01 08:30:00,3.61296,3.62284,3.61253,3.61661,7890000.0
2007-11-01 08:31:00,3.61616,3.61616,3.61035,3.61328,4150000.0
2007-11-01 08:32:00,3.61422,3.61854,3.61101,3.61854,3770000.0
2007-11-01 08:33:00,3.61864,3.62008,3.61122,3.61369,6770000.0
2007-11-01 08:34:00,3.61746,3.61746,3.60596,3.61289,5640000.0
2007-11-01 08:35:00,3.61696,3.61868,3.61093,3.61868,5650000.0
2007-11-01 08:36:00,3.61189,3.61839,3.61053,3.61839,4880000.0
2007-11-01 08:37:00,3.61709,3.6187,3.60927,3.61793,8270000.0
2007-11-01 08:38:00,3.60937,3.61981,3.60937,3.61407,4130000.0
2007-11-01 08:39:00,3.61242,3.61643,3.60426,3.60426,6030000.0
2007-11-01 08:40:00,3.61063,3.61537,3.60858,3.61377,4510000.0
2007-11-01 08:41:00,3.61396,3.61396,3.60332,3.60755,3770000.0
2007-11-01 08:42:00,3.61432,3.61541,3.6063,3.60645,7150000.0
2007-11-01 08:43:00,3.60715,3.61676,3.60715,3.61041,7140000.0
2007-11-01 08:44:00,3.61315,3.61923,3.60967,3.6165,5640000.0
2007-11-01 08:45:00,3.61592,3.61592,3.60324,3.60896,3750000.0
2007-11-01 08:46:00,3.61341,3.61608,3.60968,3.61583,4150000.0
2007-11-01 08:47:00,3.61395,3.61395,3.59976,3.61335,7910000.0
2007-11-01 08:48:00,3.61422,3.61422,3.60499,3.6104,6000000.0
2007-11-01 08:49:00,3.61256,3.61596,3.60578,3.61207,6010000.0
2007-11-01 08:50:00,3.61054,3.61793,3.61051,3.61126,5650000.0
2007-11-01 08:51:00,3.60736,3.61372,3.60698,3.61372,6020000.0
2007-11-01 08:52:00,3.61541,3.61637,3.60726,3.61275,7880000.0
2007-11-01 08:53:00,3.61062,3.61584,3.60547,3.61584,4880000.0
2007-11-01 08:54:00,3.61546,3.61706,3.60688,3.61706,5630000.0
2007-11-01 08:55:00,3.61153,3.61722,3.60758,3.61674,7880000.0
2007-11-01 08:56:00,3.61694,3.61694,3.60483,3.61487,6380000.0
2007-11-01 08:57:00,3.61535,3.61535,3.60892,3.61046,7500000.0
2007-11-01 08:58:00,3.61184,3.61574,3.60645,3.61484,4520000.0
2007-11-01 08:59:00,3.61048,3.61625,3.60483,3.61625,9400000.0
2007-11-01 09:00:00,3.61176,3.61733,3.61018,3.6115,7130000.0
2007-11-01 09:01:00,3.61424,3.6167,3.60603,3.61442,7520000.0
2007-11-01 09:02:00,3.61008,3.61578,3.60679,3.61578,4140000.0
2007-11-01 09:03:00,3.61469,3.61771,3.61056,3.61151,4150000.0
2007-11-01 09:04:00,3.61425,3.62488,3.61425,3.61555,5630000.0
2007-11-01 09:05:00,3.62297,3.62363,3.61728,3.61937,9400000.0
2007-11-01 09:06:00,3.61225,3.62483,3.61225,3.61755,7160000.0
2007-11-01 09:07:00,3.61967,3.61967,3.6046,3.61052,7880000.0
2007-11-01 09:08:00,3.61291,3.61759,3.60737,3.61433,5630000.0
2007-11-01 09:09:00,3.61323,3.618,3.60905,3.61351,7520000.0
2007-11-01 09:10:00,3.61614,3.61711,3.60795,3.61199,5640000.0
2007-11-01 09:11:00,3.61697,3.62004,3.61445,3.61445,7500000.0
2007-11-01 09:12:00,3.61824,3.61922,3.60826,3.61651,5270000.0
2007-11-01 09:13:00,3.61905,3.61981,3.61052,3.61497,7510000.0
2007-11-01 09:14:00,3.6194,3.6194,3.60961,3.61354,7140000.0
2007-11-01 09:15:00,3.62033,3.62033,3.60789,3.61634,4140000.0
2007-11-01 09:16:00,3.61542,3.61664,3.61005,3.61664,5250000.0
2007-11-01 09:17:00,3.60999,3.61679,3.60401,3.61001,8640000.0
2007-11-01 09:18:00,3.61666,3.61698,3.61005,3.61497,5260000.0
2007-11-01 09:19:00,3.61536,3.61599,3.60958,3.60958,4520000.0
2007-11-01 09:20:00,3.61778,3.6182,3.6083,3.61632,6780000.0
2007-11-01 09:21:00,3.61145,3.61627,3.60925,3.61123,10900000.0
2007-11-01 09:22:00,3.61238,3.61609,3.60719,3.61053,11640000.0
2007-11-01 09:23:00,3.61778,3.61778,3.60823,3.61267,4880000.0
2007-11-01 09:24:00,3.61807,3.61822,3.61107,3.61107,8280000.0
2007-11-01 09:25:00,3.61593,3.61844,3.60633,3.60633,4520000.0
2007-11-01 09:26:00,3.6203,3.6216,3.61158,3.617,7140000.0
2007-11-01 09:27:00,3.6119,3.62148,3.6119,3.6214,5260000.0
2007-11-01 09:28:00,3.61579,3.61884,3.61409,3.61409,5630000.0
2007-11-01 09:29:00,3.62127,3.62127,3.61335,3.62105,6390000.0
2007-11-01 09:30:00,3.61984,3.62055,3.61053,3.61651,6770000.0
2007-11-01 09:31:00,3.61626,3.6186,3.61047,3.6186,4880000.0
2007-11-01 09:32:00,3.62042,3.62042,3.61288,3.61288,4140000.0
2007-11-01 09:33:00,3.61619,3.62099,3.61132,3.62003,10880000.0
2007-11-01 09:34:00,3.61288,3.61815,3.60875,3.61439,6770000.0
2007-11-01 09:35:00,3.6206,3.6206,3.60868,3.62025,15780000.0
2007-11-01 09:36:00,3.61634,3.6207,3.61507,3.62019,4140000.0
2007-11-01 09:37:00,3.6172,3.6203,3.61222,3.6203,7140000.0
2007-11-01 09:38:00,3.61403,3.6185,3.60698,3.61656,12020000.0
2007-11-01 09:39:00,3.61231,3.61798,3.61231,3.61451,4510000.0
2007-11-01 09:40:00,3.61488,3.61858,3.60894,3.61532,6390000.0
2007-11-01 09:41:00,3.62105,3.62105,3.61295,3.61617,4140000.0
2007-11-01 09:42:00,3.61994,3.62165,3.61383,3.61969,5260000.0
2007-11-01 09:43:00,3.61776,3.62334,3.61322,3.61322,8650000.0
2007-11-01 09:44:00,3.6227,3.62313,3.61301,3.6174,6420000.0
2007-11-01 09:45:00,3.62119,3.62207,3.61045,3.62207,10150000.0
2007-11-01 09:46:00,3.61672,3.62288,3.61672,3.62288,4510000.0
2007-11-01 09:47:00,3.61962,3.6227,3.61189,3.6227,10890000.0
2007-11-01 09:48:00,3.61843,3.62341,3.61718,3.62341,3770000.0
2007-11-01 09:49:00,3.62161,3.6232,3.61232,3.6232,5260000.0
2007-11-01 09:50:00,3.62231,3.62231,3.61637,3.62095,4140000.0
2007-11-01 09:51:00,3.62102,3.62102,3.6118,3.61734,7140000.0
2007-11-01 09:52:00,3.61495,3.62233,3.61495,3.61817,5260000.0
2007-11-01 09:53:00,3.62228,3.62323,3.61408,3.61801,6770000.0
2007-11-01 09:54:00,3.62224,3.62224,3.61073,3.62157,10510000.0
2007-11-01 09:55:00,3.61607,3.62223,3.61249,3.61859,9030000.0
2007-11-01 09:56:00,3.61473,3.62363,3.61325,3.62293,4520000.0
2007-11-01 09:57:00,3.62339,3.62508,3.61137,3.62394,10530000.0
2007-11-01 09:58:00,3.61708,3.62269,3.61654,3.62106,4510000.0
2007-11-01 09:59:00,3.61672,3.6204,3.60761,3.61946,13160000.0
2007-11-01 10:00:00,3.62261,3.62261,3.61005,3.62116,10160000.0
2007-11-01 10:01:00,3.62165,3.62184,3.6134,3.62184,9390000.0
2007-11-01 10:02:00,3.61803,3.62312,3.61171,3.61628,9020000.0
2007-11-01 10:03:00,3.61785,3.62457,3.61425,3.62227,6390000.0
2007-11-01 10:04:00,3.62338,3.62338,3.60732,3.61983,9020000.0
2007-11-01 10:05:00,3.62372,3.62372,3.60995,3.61999,5640000.0
2007-11-01 10:06:00,3.6238,3.6238,3.61309,3.62319,5640000.0
2007-11-01 10:07:00,3.62176,3.62219,3.61412,3.62219,6390000.0
2007-11-01 10:08:00,3.6179,3.62141,3.6095,3.61334,7140000.0
2007-11-01 10:09:00,3.61839,3.62272,3.61429,3.61446,8250000.0
2007-11-01 10:10:00,3.62244,3.62283,3.61372,3.61507,4880000.0
2007-11-01 10:11:00,3.61656,3.62155,3.61292,3.61976,3400000.0
2007-11-01 10:12:00,3.62263,3.62441,3.61867,3.61983,6770000.0
2007-11-01 10:13:00,3.62328,3.62328,3.61259,3.6168,4890000.0
2007-11-01 10:14:00,3.62299,3.62299,3.61261,3.6177,8640000.0
2007-11-01 10:15:00,3.6182,3.62359,3.61651,3.62359,4510000.0
2007-11-01 10:16:00,3.61809,3.62314,3.61403,3.61836,14270000.0
2007-11-01 10:17:00,3.61936,3.62324,3.61289,3.6141,10540000.0
2007-11-01 10:18:00,3.61867,3.62371,3.61359,3.62371,6010000.0
2007-11-01 10:19:00,3.6198,3.62394,3.61181,3.61937,9780000.0
2007-11-01 10:20:00,3.61851,3.62165,3.60979,3.61643,7530000.0
2007-11-01 10:21:00,3.62202,3.62202,3.6088,3.61165,15020000.0
2007-11-01 10:22:00,3.61902,3.62317,3.61381,3.61765,4910000.0
2007-11-01 10:23:00,3.61307,3.62182,3.6115,3.61862,4510000.0
2007-11-01 10:24:00,3.61955,3.621,3.6057,3.621,9390000.0
2007-11-01 10:25:00,3.61294,3.62147,3.61224,3.62147,4880000.0
2007-11-01 10:26:00,3.62019,3.62321,3.61232,3.62073,10910000.0
2007-11-01 10:27:00,3.62179,3.62199,3.61764,3.61831,8250000.0
2007-11-01 10:28:00,3.61124,3.62171,3.60801,3.62171,7880000.0
2007-11-01 10:29:00,3.60956,3.62267,3.60956,3.62267,5270000.0
2007-11-01 10:30:00,3.62287,3.62556,3.61543,3.62417,7880000.0
2007-11-01 10:31:00,3.62109,3.62121,3.61123,3.61969,7140000.0
2007-11-01 10:32:00,3.62073,3.63264,3.61981,3.62818,7900000.0
2007-11-01 10:33:00,3.62833,3.63436,3.62526,3.62969,6010000.0
2007-11-01 10:34:00,3.61863,3.62908,3.61806,3.62244,7150000.0
2007-11-01 10:35:00,3.62383,3.63001,3.62006,3.62941,10890000.0
2007-11-01 10:36:00,3.62733,3.62733,3.61718,3.62509,6000000.0
2007-11-01 10:37:00,3.6233,3.63051,3.61927,3.6238,12020000.0
2007-11-01 10:38:00,3.6254,3.62894,3.61466,3.62599,6760000.0
2007-11-01 10:39:00,3.62692,3.62692,3.61481,3.62612,4510000.0
2007-11-01 10:40:00,3.62809,3.6283,3.61864,3.61864,5630000.0
2007-11-01 10:41:00,3.61822,3.62992,3.61822,3.62902,4510000.0
2007-11-01 10:42:00,3.62934,3.62934,3.62084,3.62211,6010000.0
2007-11-01 10:43:00,3.6283,3.6283,3.6203,3.62259,7140000.0
2007-11-01 10:44:00,3.62633,3.6289,3.61578,3.6289,11270000.0
2007-11-01 10:45:00,3.62595,3.62859,3.61759,3.62406,12390000.0
2007-11-01 10:46:00,3.62725,3.62847,3.61049,3.62624,5260000.0
2007-11-01 10:47:00,3.62586,3.62888,3.62159,3.62888,6010000.0
2007-11-01 10:48:00,3.62455,3.62991,3.62001,3.62381,6760000.0
2007-11-01 10:49:00,3.6288,3.6288,3.6181,3.6278,4890000.0
2007-11-01 10:50:00,3.62709,3.62887,3.61622,3.62887,7530000.0
2007-11-01 10:51:00,3.62813,3.62813,3.61425,3.62101,6390000.0
2007-11-01 10:52:00,3.62715,3.62715,3.61597,3.62602,9380000.0
2007-11-01 10:53:00,3.6193,3.62731,3.61528,3.62731,6400000.0
2007-11-01 10:54:00,3.6235,3.62926,3.62263,3.62408,5630000.0
2007-11-01 10:55:00,3.62332,3.62707,3.6162,3.62525,6010000.0
2007-11-01 10:56:00,3.60566,3.62288,3.60566,3.62288,4140000.0
2007-11-01 10:57:00,3.61776,3.62592,3.61776,3.62134,6010000.0
2007-11-01 10:58:00,3.62717,3.63036,3.62064,3.62963,6770000.0
2007-11-01 10:59:00,3.62138,3.63076,3.62138,3.62911,7150000.0
2007-11-01 11:00:00,3.62744,3.63121,3.61871,3.6306,10140000.0
2007-11-01 11:01:00,3.62866,3.62997,3.62435,3.62435,6020000.0
2007-11-01 11:02:00,3.61949,3.6288,3.61949,3.62398,4880000.0
2007-11-01 11:03:00,3.61945,3.62784,3.61827,3.61988,5640000.0
2007-11-01 11:04:00,3.62699,3.63057,3.62016,3.63057,5640000.0
2007-11-01 11:05:00,3.62404,3.62713,3.6155,3.6155,6760000.0
2007-11-01 11:06:00,3.62405,3.62898,3.62405,3.62898,4890000.0
2007-11-01 11:07:00,3.6278,3.62815,3.61896,3.61998,7140000.0
2007-11-01 11:08:00,3.62748,3.63004,3.61939,3.62922,6390000.0
2007-11-01 11:09:00,3.62946,3.62974,3.62334,3.62974,4140000.0
2007-11-01 11:10:00,3.62651,3.63171,3.61806,3.63171,8630000.0
2007-11-01 11:11:00,3.62892,3.62953,3.61978,3.61978,4140000.0
2007-11-01 11:12:00,3.62469,3.63087,3.6243,3.62576,5650000.0
2007-11-01 11:13:00,3.63144,3.63144,3.62194,3.62194,7510000.0
2007-11-01 11:14:00,3.62625,3.63024,3.62066,3.62638,4910000.0
2007-11-01 11:15:00,3.62947,3.62951,3.61828,3.62498,5260000.0
2007-11-01 11:16:00,3.63077,3.63077,3.6201,3.6201,4510000.0
2007-11-01 11:17:00,3.62985,3.62985,3.61817,3.62524,5260000.0
2007-11-01 11:18:00,3.63021,3.63021,3.62115,3.62585,7510000.0
2007-11-01 11:19:00,3.63003,3.63003,3.61959,3.62967,5630000.0
2007-11-01 11:20:00,3.63047,3.63047,3.61951,3.62573,7130000.0
2007-11-01 11:21:00,3.63076,3.63145,3.61994,3.62586,11260000.0
2007-11-01 11:22:00,3.6213,3.62893,3.6213,3.62541,6010000.0
2007-11-01 11:23:00,3.61572,3.63072,3.61572,3.63063,7880000.0
2007-11-01 11:24:00,3.61662,3.63028,3.61662,3.62896,14250000.0
2007-11-01 11:25:00,3.62845,3.62845,3.61515,3.62454,5260000.0
2007-11-01 11:26:00,3.62894,3.62894,3.62119,3.62542,6010000.0
2007-11-01 11:27:00,3.62502,3.62851,3.61808,3.62851,4150000.0
2007-11-01 11:28:00,3.6243,3.6289,3.62211,3.62858,11270000.0
2007-11-01 11:29:00,3.62498,3.63,3.62228,3.63,6760000.0
2007-11-01 11:30:00,3.62696,3.62971,3.6224,3.62971,5260000.0
2007-11-01 11:31:00,3.62802,3.62989,3.62288,3.62989,6770000.0
2007-11-01 11:32:00,3.6302,3.63219,3.62155,3.62621,12020000.0
2007-11-01 11:33:00,3.62924,3.63162,3.62158,3.6313,5630000.0
2007-11-01 11:34:00,3.63021,3.63021,3.62314,3.6293,4510000.0
2007-11-01 11:35:00,3.62896,3.63059,3.62098,3.62721,7510000.0
2007-11-01 11:36:00,3.63085,3.63085,3.62674,3.63023,6390000.0
2007-11-01 11:37:00,3.62934,3.62934,3.61987,3.62833,4880000.0
2007-11-01 11:38:00,3.62721,3.63068,3.62295,3.63068,5270000.0
2007-11-01 11:39:00,3.6263,3.63076,3.62136,3.62552,6760000.0
2007-11-01 11:40:00,3.62977,3.62977,3.62443,3.62844,5260000.0
2007-11-01 11:41:00,3.62462,3.6299,3.61871,3.62496,8280000.0
2007-11-01 11:42:00,3.62868,3.62868,3.62049,3.62619,4140000.0
2007-11-01 11:43:00,3.63018,3.63018,3.6239,3.62973,6770000.0
2007-11-01 11:44:00,3.62404,3.62896,3.62404,3.62896,4140000.0
2007-11-01 11:45:00,3.63023,3.63064,3.6209,3.63064,5250000.0
2007-11-01 11:46:00,3.63417,3.63417,3.62451,3.62794,5270000.0
2007-11-01 11:47:00,3.63265,3.63696,3.6223,3.62561,7520000.0
2007-11-01 11:48:00,3.63054,3.63166,3.62562,3.63166,6770000.0
2007-11-01 11:49:00,3.63255,3.63374,3.62311,3.63132,12010000.0
2007-11-01 11:50:00,3.6277,3.63242,3.62434,3.62672,7140000.0
2007-11-01 11:51:00,3.63054,3.6323,3.62021,3.62843,6760000.0
2007-11-01 11:52:00,3.63229,3.63229,3.62514,3.63061,5260000.0
2007-11-01 11:53:00,3.62569,3.63043,3.61868,3.63016,9020000.0
2007-11-01 11:54:00,3.63174,3.63174,3.62688,3.62688,5270000.0
2007-11-01 11:55:00,3.63063,3.63063,3.61994,3.62668,6380000.0
2007-11-01 11:56:00,3.63001,3.63001,3.62328,3.62328,4150000.0
2007-11-01 11:57:00,3.63076,3.63122,3.62571,3.62571,5630000.0
2007-11-01 11:58:00,3.62321,3.6292,3.61551,3.62316,9020000.0
2007-11-01 11:59:00,3.6295,3.63065,3.62402,3.63065,5260000.0
2007-11-01 12:00:00,3.63093,3.63093,3.62405,3.62605,11260000.0
2007-11-01 12:01:00,3.6306,3.6306,3.62684,3.62805,7510000.0
2007-11-01 12:02:00,3.63019,3.63019,3.61837,3.6199,5260000.0
2007-11-01 12:03:00,3.62764,3.62764,3.62115,3.62415,5260000.0
2007-11-01 12:04:00,3.62409,3.62876,3.62233,3.62759,4510000.0
2007-11-01 12:05:00,3.6238,3.62537,3.61771,3.62199,7510000.0
2007-11-01 12:06:00,3.61707,3.62746,3.61707,3.62261,7140000.0
2007-11-01 12:07:00,3.62708,3.62708,3.62035,3.62035,6010000.0
2007-11-01 12:08:00,3.62572,3.62626,3.62212,3.62331,7140000.0
2007-11-01 12:09:00,3.62943,3.62943,3.62083,3.62753,5630000.0
2007-11-01 12:10:00,3.62376,3.62767,3.6177,3.6211,5260000.0
2007-11-01 12:11:00,3.62724,3.62766,3.62144,3.62311,6020000.0
2007-11-01 12:12:00,3.62366,3.62549,3.61327,3.61327,5650000.0
2007-11-01 12:13:00,3.62883,3.62953,3.62037,3.62848,5260000.0
2007-11-01 12:14:00,3.62733,3.62733,3.6181,3.62238,4880000.0
2007-11-01 12:15:00,3.62682,3.62862,3.61847,3.6252,7880000.0
2007-11-01 12:16:00,3.62321,3.62688,3.61717,3.61717,4880000.0
2007-11-01 12:17:00,3.62071,3.62771,3.62071,3.62152,5260000.0
2007-11-01 12:18:00,3.62538,3.62786,3.61545,3.62311,9030000.0
2007-11-01 12:19:00,3.62722,3.62799,3.61836,3.62661,6020000.0
2007-11-01 12:20:00,3.62705,3.62795,3.6227,3.62795,5630000.0
2007-11-01 12:21:00,3.62627,3.62627,3.61693,3.6221,6390000.0
2007-11-01 12:22:00,3.61791,3.62775,3.61791,3.62603,5630000.0
2007-11-01 12:23:00,3.62245,3.62617,3.61666,3.626,6760000.0
2007-11-01 12:24:00,3.61987,3.62731,3.61987,3.62151,7130000.0
2007-11-01 12:25:00,3.62464,3.62658,3.6153,3.62404,6030000.0
2007-11-01 12:26:00,3.62677,3.62677,3.61838,3.62588,4510000.0
2007-11-01 12:27:00,3.6262,3.6262,3.61786,3.62461,4510000.0
2007-11-01 12:28:00,3.62008,3.62673,3.61732,3.62319,6400000.0
2007-11-01 12:29:00,3.62313,3.62926,3.62289,3.6273,8270000.0
2007-11-01 12:30:00,3.61824,3.62695,3.61824,3.62296,5260000.0
2007-11-01 12:31:00,3.62389,3.6253,3.6204,3.62273,4510000.0
2007-11-01 12:32:00,3.62269,3.62747,3.61573,3.62161,9400000.0
2007-11-01 12:33:00,3.62693,3.6287,3.61771,3.62764,6760000.0
2007-11-01 12:34:00,3.6224,3.62707,3.62204,3.62689,4140000.0
2007-11-01 12:35:00,3.62398,3.62398,3.61352,3.61987,6020000.0
2007-11-01 12:36:00,3.62767,3.62767,3.61607,3.62736,7510000.0
2007-11-01 12:37:00,3.62714,3.62714,3.62023,3.62239,5250000.0
2007-11-01 12:38:00,3.62325,3.62794,3.61799,3.62135,8640000.0
2007-11-01 12:39:00,3.62286,3.62804,3.61866,3.62804,4890000.0
2007-11-01 12:40:00,3.61763,3.62519,3.61724,3.62078,4510000.0
2007-11-01 12:41:00,3.62419,3.62723,3.61707,3.62681,6390000.0
2007-11-01 12:42:00,3.62593,3.62636,3.61444,3.62636,9030000.0
2007-11-01 12:43:00,3.62644,3.62672,3.61722,3.62174,5630000.0
2007-11-01 12:44:00,3.61899,3.626,3.61899,3.62302,4880000.0
2007-11-01 12:45:00,3.6267,3.6267,3.61699,3.6238,13530000.0
2007-11-01 12:46:00,3.62057,3.62745,3.61791,3.62745,4880000.0
2007-11-01 12:47:00,3.62667,3.62687,3.62288,3.62288,4890000.0
2007-11-01 12:48:00,3.62392,3.62721,3.61796,3.61796,6380000.0
2007-11-01 12:49:00,3.62807,3.62807,3.61836,3.62654,6400000.0
2007-11-01 12:50:00,3.61854,3.62701,3.61854,3.62639,6020000.0
2007-11-01 12:51:00,3.62314,3.62665,3.62169,3.62582,5630000.0
2007-11-01 12:52:00,3.62609,3.6266,3.61843,3.61843,5630000.0
2007-11-01 12:53:00,3.62577,3.62577,3.61452,3.6216,7890000.0
2007-11-01 12:54:00,3.62833,3.62869,3.61768,3.61999,5630000.0
2007-11-01 12:55:00,3.62671,3.62682,3.6162,3.61911,9390000.0
2007-11-01 12:56:00,3.62233,3.62852,3.61798,3.62615,5640000.0
2007-11-01 12:57:00,3.62627,3.6302,3.61984,3.6236,4920000.0
2007-11-01 12:58:00,3.62648,3.62687,3.6193,3.62687,8260000.0
2007-11-01 12:59:00,3.61946,3.62848,3.61946,3.62816,9770000.0
2007-11-01 13:00:00,3.61982,3.63018,3.61982,3.62656,12020000.0
2007-11-01 13:01:00,3.61756,3.6261,3.61257,3.61775,5630000.0
2007-11-01 13:02:00,3.62522,3.62951,3.62147,3.62524,5280000.0
2007-11-01 13:03:00,3.61674,3.6268,3.61649,3.6196,6010000.0
2007-11-01 13:04:00,3.62301,3.62968,3.61751,3.62968,6020000.0
2007-11-01 13:05:00,3.6283,3.6283,3.62041,3.62407,5640000.0
2007-11-01 13:06:00,3.62484,3.62906,3.62093,3.62467,6390000.0
2007-11-01 13:07:00,3.62072,3.62941,3.61906,3.62941,5260000.0
2007-11-01 13:08:00,3.62381,3.62831,3.62077,3.62077,6380000.0
2007-11-01 13:09:00,3.62592,3.62981,3.62308,3.62482,9770000.0
2007-11-01 13:10:00,3.62775,3.62951,3.62023,3.62951,4540000.0
2007-11-01 13:11:00,3.628,3.6286,3.62134,3.62815,4150000.0
2007-11-01 13:12:00,3.62937,3.62937,3.62036,3.62352,7880000.0
2007-11-01 13:13:00,3.62468,3.62818,3.6162,3.62739,6380000.0
2007-11-01 13:14:00,3.63009,3.63048,3.6157,3.6289,7510000.0
2007-11-01 13:15:00,3.62768,3.62995,3.6188,3.62951,8640000.0
2007-11-01 13:16:00,3.63037,3.63037,3.62072,3.62837,6760000.0
2007-11-01 13:17:00,3.62492,3.62896,3.61614,3.62896,6400000.0
2007-11-01 13:18:00,3.628,3.62812,3.61829,3.62667,3770000.0
2007-11-01 13:19:00,3.62953,3.62953,3.62344,3.62588,4140000.0
2007-11-01 13:20:00,3.62986,3.63055,3.62369,3.62369,4890000.0
2007-11-01 13:21:00,3.63033,3.63033,3.6226,3.62573,6760000.0
2007-11-01 13:22:00,3.6256,3.6321,3.62485,3.62485,4510000.0
2007-11-01 13:23:00,3.62856,3.62933,3.61917,3.62933,5650000.0
2007-11-01 13:24:00,3.62973,3.62973,3.61878,3.62902,5630000.0
2007-11-01 13:25:00,3.62902,3.62902,3.62308,3.62533,5250000.0
2007-11-01 13:26:00,3.62961,3.62961,3.621,3.62944,7140000.0
2007-11-01 13:27:00,3.63027,3.63084,3.61887,3.62142,7890000.0
2007-11-01 13:28:00,3.62919,3.62919,3.61967,3.62407,6020000.0
2007-11-01 13:29:00,3.62896,3.63037,3.62132,3.62833,7890000.0
2007-11-01 13:30:00,3.62874,3.62889,3.62225,3.62889,4510000.0
2007-11-01 13:31:00,3.62655,3.62856,3.62374,3.62428,7510000.0
2007-11-01 13:32:00,3.62852,3.62866,3.61766,3.62866,6380000.0
2007-11-01 13:33:00,3.62512,3.63048,3.62431,3.62473,5260000.0
2007-11-01 13:34:00,3.62,3.6299,3.61878,3.62688,11640000.0
2007-11-01 13:35:00,3.62642,3.62642,3.61314,3.61841,8650000.0
2007-11-01 13:36:00,3.62273,3.62811,3.62273,3.62322,7140000.0
2007-11-01 13:37:00,3.62532,3.62877,3.61983,3.62455,6770000.0
2007-11-01 13:38:00,3.6283,3.62852,3.61874,3.62035,6380000.0
2007-11-01 13:39:00,3.61877,3.62726,3.61771,3.61771,4510000.0
2007-11-01 13:40:00,3.6259,3.62726,3.6217,3.62468,5630000.0
2007-11-01 13:41:00,3.62511,3.62771,3.61888,3.62358,5270000.0
2007-11-01 13:42:00,3.62482,3.6269,3.61575,3.6269,6010000.0
2007-11-01 13:43:00,3.62545,3.62806,3.61855,3.62806,7130000.0
2007-11-01 13:44:00,3.62277,3.62745,3.62178,3.62588,9770000.0
2007-11-01 13:45:00,3.62577,3.62701,3.61683,3.62483,5250000.0
2007-11-01 13:46:00,3.62499,3.62499,3.61226,3.62077,6020000.0
2007-11-01 13:47:00,3.62415,3.62753,3.61851,3.62253,7130000.0
2007-11-01 13:48:00,3.62059,3.62673,3.61743,3.62673,6770000.0
2007-11-01 13:49:00,3.62237,3.62794,3.61687,3.62652,6760000.0
2007-11-01 13:50:00,3.62278,3.62488,3.61814,3.62161,5630000.0
2007-11-01 13:51:00,3.62813,3.62813,3.61832,3.61851,5630000.0
2007-11-01 13:52:00,3.62707,3.62707,3.61637,3.62644,6390000.0
2007-11-01 13:53:00,3.62303,3.62856,3.61884,3.6237,9760000.0
2007-11-01 13:54:00,3.62336,3.62788,3.61738,3.6225,4890000.0
2007-11-01 13:55:00,3.61703,3.6303,3.61703,3.6303,3770000.0
2007-11-01 13:56:00,3.63229,3.63367,3.62396,3.63062,13130000.0
2007-11-01 13:57:00,3.62718,3.63164,3.61945,3.6268,6770000.0
2007-11-01 13:58:00,3.63202,3.63202,3.61993,3.62535,3400000.0
2007-11-01 13:59:00,3.63119,3.63215,3.6222,3.63001,12020000.0
2007-11-01 14:00:00,3.62675,3.62932,3.62151,3.6278,7140000.0
2007-11-01 14:01:00,3.62888,3.62888,3.62068,3.62187,5260000.0
2007-11-01 14:02:00,3.62241,3.62825,3.61658,3.62132,5640000.0
2007-11-01 14:03:00,3.62422,3.62556,3.61849,3.62556,5250000.0
2007-11-01 14:04:00,3.62552,3.62552,3.62022,3.62487,6390000.0
2007-11-01 14:05:00,3.61833,3.62884,3.61474,3.62884,14270000.0
2007-11-01 14:06:00,3.62277,3.62902,3.61605,3.62386,8650000.0
2007-11-01 14:07:00,3.62385,3.63033,3.62213,3.62434,4900000.0
2007-11-01 14:08:00,3.62469,3.63018,3.61997,3.63018,4510000.0
2007-11-01 14:09:00,3.62847,3.62973,3.62133,3.62973,7880000.0
2007-11-01 14:10:00,3.62919,3.62919,3.62301,3.62492,4520000.0
2007-11-01 14:11:00,3.63159,3.63159,3.61965,3.62367,6010000.0
2007-11-01 14:12:00,3.62761,3.63102,3.6235,3.62956,6000000.0
2007-11-01 14:13:00,3.63023,3.63023,3.61823,3.62135,9020000.0
2007-11-01 14:14:00,3.62668,3.6314,3.62509,3.62843,8250000.0
2007-11-01 14:15:00,3.62779,3.63442,3.62387,3.63219,9020000.0
2007-11-01 14:16:00,3.62662,3.62994,3.62032,3.62559,6010000.0
2007-11-01 14:17:00,3.62973,3.63067,3.61927,3.62489,4900000.0
2007-11-01 14:18:00,3.62287,3.63242,3.62287,3.63185,5270000.0
2007-11-01 14:19:00,3.63213,3.63436,3.6235,3.624,6020000.0
2007-11-01 14:20:00,3.62612,3.63336,3.62499,3.63027,5250000.0
2007-11-01 14:21:00,3.62817,3.63407,3.62475,3.63332,6770000.0
2007-11-01 14:22:00,3.63252,3.63341,3.62369,3.63306,6760000.0
2007-11-01 14:23:00,3.63285,3.63285,3.61832,3.62569,6020000.0
2007-11-01 14:24:00,3.63022,3.63222,3.62446,3.63222,4890000.0
2007-11-01 14:25:00,3.6273,3.63071,3.62168,3.63019,7880000.0
2007-11-01 14:26:00,3.62638,3.631,3.61874,3.62637,12010000.0
2007-11-01 14:27:00,3.6256,3.63193,3.62391,3.63193,4520000.0
2007-11-01 14:28:00,3.62961,3.63193,3.62306,3.62722,4880000.0
2007-11-01 14:29:00,3.63045,3.63109,3.62266,3.6257,8640000.0
2007-11-01 14:30:00,3.63051,3.63061,3.62312,3.63013,4880000.0
2007-11-01 14:31:00,3.63204,3.63204,3.62413,3.6273,7150000.0
2007-11-01 14:32:00,3.62446,3.62974,3.62331,3.62889,5270000.0
2007-11-01 14:33:00,3.63003,3.63036,3.62189,3.62469,4890000.0
2007-11-01 14:34:00,3.63207,3.63218,3.6231,3.63076,6010000.0
2007-11-01 14:35:00,3.63296,3.63296,3.62347,3.6261,3770000.0
2007-11-01 14:36:00,3.63034,3.63304,3.62384,3.63294,6760000.0
2007-11-01 14:37:00,3.62809,3.63218,3.62331,3.62331,5640000.0
2007-11-01 14:38:00,3.63052,3.63327,3.62351,3.63327,7140000.0
2007-11-01 14:39:00,3.62825,3.63231,3.62608,3.63185,5260000.0
2007-11-01 14:40:00,3.63372,3.63433,3.6234,3.62403,6020000.0
2007-11-01 14:41:00,3.63483,3.63483,3.62376,3.633,6760000.0
2007-11-01 14:42:00,3.63443,3.63518,3.62822,3.63056,5260000.0
2007-11-01 14:43:00,3.63372,3.63575,3.62136,3.62653,5260000.0
2007-11-01 14:44:00,3.62921,3.63593,3.62921,3.63069,7890000.0
2007-11-01 14:45:00,3.63572,3.6385,3.62625,3.63184,8270000.0
2007-11-01 14:46:00,3.63274,3.63274,3.62023,3.6324,7130000.0
2007-11-01 14:47:00,3.62805,3.63456,3.62126,3.63456,7140000.0
2007-11-01 14:48:00,3.63698,3.63826,3.62804,3.63755,4880000.0
2007-11-01 14:49:00,3.63884,3.63884,3.62592,3.63141,4510000.0
2007-11-01 14:50:00,3.63939,3.64021,3.62897,3.63502,13150000.0
2007-11-01 14:51:00,3.63643,3.63962,3.63341,3.63816,5630000.0
2007-11-01 14:52:00,3.63167,3.63885,3.63167,3.63563,4510000.0
2007-11-01 14:53:00,3.63713,3.63857,3.6285,3.63495,4900000.0
2007-11-01 14:54:00,3.63882,3.63897,3.62809,3.63332,6010000.0
2007-11-01 14:55:00,3.63619,3.63962,3.6289,3.63962,5260000.0
2007-11-01 14:56:00,3.63937,3.63937,3.62637,3.6364,7890000.0
2007-11-01 14:57:00,3.63656,3.63785,3.62773,3.63564,4150000.0
2007-11-01 14:58:00,3.64102,3.64102,3.62622,3.6336,7890000.0
2007-11-01 14:59:00,3.64029,3.64043,3.63327,3.63887,7890000.0
2007-11-01 15:00:00,3.63784,3.64091,3.63199,3.64091,5260000.0
2007-11-01 15:01:00,3.62947,3.63976,3.62947,3.63621,6770000.0
2007-11-01 15:02:00,3.63783,3.64041,3.62956,3.62956,9030000.0
2007-11-01 15:03:00,3.63669,3.64143,3.63483,3.63626,6380000.0
2007-11-01 15:04:00,3.63869,3.63946,3.63364,3.63448,4880000.0
2007-11-01 15:05:00,3.63712,3.63922,3.62746,3.63806,4520000.0
2007-11-01 15:06:00,3.64102,3.64139,3.63174,3.64139,6380000.0
2007-11-01 15:07:00,3.6309,3.64151,3.62965,3.64151,5630000.0
2007-11-01 15:08:00,3.63876,3.6405,3.63107,3.63981,4890000.0
2007-11-01 15:09:00,3.63709,3.64116,3.62556,3.63739,4510000.0
2007-11-01 15:10:00,3.63121,3.6418,3.63121,3.63639,3770000.0
2007-11-01 15:11:00,3.63549,3.64276,3.6332,3.6332,4890000.0
2007-11-01 15:12:00,3.6382,3.64232,3.63448,3.63794,4510000.0
2007-11-01 15:13:00,3.63963,3.63992,3.62832,3.63831,5260000.0
2007-11-01 15:14:00,3.63607,3.64175,3.63201,3.64098,4520000.0
2007-11-01 15:15:00,3.63961,3.64109,3.63243,3.63537,4140000.0
2007-11-01 15:16:00,3.63705,3.64112,3.62924,3.63919,6010000.0
2007-11-01 15:17:00,3.64202,3.64202,3.63187,3.63619,8640000.0
2007-11-01 15:18:00,3.63925,3.64,3.6218,3.63303,5640000.0
2007-11-01 15:19:00,3.63767,3.63856,3.62856,3.62856,5260000.0
2007-11-01 15:20:00,3.63747,3.64,3.62926,3.63039,7140000.0
2007-11-01 15:21:00,3.63925,3.63925,3.63134,3.63425,5630000.0
2007-11-01 15:22:00,3.63826,3.63918,3.62597,3.63918,7140000.0
2007-11-01 15:23:00,3.6348,3.6411,3.62418,3.6411,3770000.0
2007-11-01 15:24:00,3.63996,3.64135,3.63477,3.63709,5260000.0
2007-11-01 15:25:00,3.64207,3.64207,3.63475,3.63622,4520000.0
2007-11-01 15:26:00,3.64149,3.64228,3.63022,3.63799,5260000.0
2007-11-01 15:27:00,3.63615,3.64011,3.62839,3.62839,6390000.0
2007-11-01 15:28:00,3.64102,3.64102,3.62954,3.63393,5270000.0
2007-11-01 15:29:00,3.64165,3.64303,3.63285,3.64223,18030000.0
2007-11-01 15:30:00,3.64184,3.64184,3.63435,3.63965,5630000.0
2007-11-01 15:31:00,3.63962,3.64045,3.6335,3.64045,4890000.0
2007-11-01 15:32:00,3.64078,3.64125,3.63221,3.64125,5630000.0
2007-11-01 15:33:00,3.63053,3.64043,3.62941,3.63471,8640000.0
2007-11-01 15:34:00,3.63474,3.64005,3.62695,3.64005,10140000.0
2007-11-01 15:35:00,3.64146,3.64554,3.63312,3.63312,7510000.0
2007-11-01 15:36:00,3.63771,3.64233,3.63454,3.63768,4890000.0
2007-11-01 15:37:00,3.64245,3.64245,3.63226,3.63226,4890000.0
2007-11-01 15:38:00,3.63754,3.64317,3.62974,3.64273,7130000.0
2007-11-01 15:39:00,3.63519,3.64194,3.63054,3.63805,4890000.0
2007-11-01 15:40:00,3.63954,3.6469,3.63291,3.6469,4140000.0
2007-11-01 15:41:00,3.64627,3.64627,3.63459,3.64315,6010000.0
2007-11-01 15:42:00,3.63639,3.64442,3.62926,3.64442,4510000.0
2007-11-01 15:43:00,3.64257,3.64617,3.63939,3.64381,4510000.0
2007-11-01 15:44:00,3.64638,3.64836,3.64146,3.64836,10510000.0
2007-11-01 15:45:00,3.64695,3.64695,3.63389,3.64437,6760000.0
2007-11-01 15:46:00,3.64288,3.64663,3.64096,3.64663,5250000.0
2007-11-01 15:47:00,3.64728,3.65577,3.64406,3.65044,6390000.0
2007-11-01 15:48:00,3.63715,3.65057,3.63715,3.65057,3770000.0
2007-11-01 15:49:00,3.64872,3.64948,3.64465,3.64484,3770000.0
2007-11-01 15:50:00,3.64883,3.65055,3.64336,3.64365,6000000.0
2007-11-01 15:51:00,3.65,3.65,3.63928,3.64381,4510000.0
2007-11-01 15:52:00,3.64464,3.64856,3.63846,3.63846,6010000.0
2007-11-01 15:53:00,3.63877,3.64738,3.63841,3.63841,4880000.0
2007-11-01 15:54:00,3.64177,3.64572,3.63994,3.64286,5260000.0
2007-11-01 15:55:00,3.64505,3.64657,3.64008,3.64657,5640000.0
2007-11-01 15:56:00,3.6459,3.64607,3.63946,3.6398,4140000.0
2007-11-01 15:57:00,3.64692,3.64692,3.63343,3.64527,6400000.0
2007-11-01 15:58:00,3.64247,3.64587,3.63648,3.64138,7890000.0
2007-11-01 15:59:00,3.64761,3.64761,3.64141,3.64272,3770000.0
2007-11-01 16:00:00,3.64843,3.65004,3.64344,3.64631,7520000.0
2007-11-01 16:01:00,3.64287,3.64713,3.63991,3.64332,6010000.0
2007-11-01 16:02:00,3.64542,3.64568,3.63818,3.63961,6380000.0
2007-11-01 16:03:00,3.64582,3.65045,3.64582,3.64652,4880000.0
2007-11-01 16:04:00,3.64686,3.64945,3.64226,3.64577,5260000.0
2007-11-01 16:05:00,3.64556,3.65196,3.64392,3.65073,6760000.0
2007-11-01 16:06:00,3.64184,3.65131,3.64184,3.6464,7880000.0
2007-11-01 16:07:00,3.64965,3.6508,3.64267,3.64932,4880000.0
2007-11-01 16:08:00,3.6465,3.64977,3.64362,3.64841,4890000.0
2007-11-01 16:09:00,3.64469,3.64892,3.63902,3.64892,4900000.0
2007-11-01 16:10:00,3.64485,3.65123,3.64368,3.64745,6010000.0
2007-11-01 16:11:00,3.64908,3.65045,3.63825,3.65045,5650000.0
2007-11-01 16:12:00,3.65227,3.65227,3.64539,3.64539,5630000.0
2007-11-01 16:13:00,3.64717,3.65224,3.64472,3.64472,7510000.0
2007-11-01 16:14:00,3.64992,3.6511,3.64592,3.64592,4140000.0
2007-11-01 16:15:00,3.64343,3.65051,3.64343,3.64773,6000000.0
2007-11-01 16:16:00,3.64805,3.64805,3.63799,3.64577,8270000.0
2007-11-01 16:17:00,3.64493,3.6501,3.64493,3.64824,5250000.0
2007-11-01 16:18:00,3.65136,3.65229,3.64606,3.65229,5640000.0
2007-11-01 16:19:00,3.64179,3.65211,3.64179,3.64786,4510000.0
2007-11-01 16:20:00,3.65368,3.65368,3.64655,3.64689,4510000.0
2007-11-01 16:21:00,3.65265,3.65265,3.64141,3.64994,4890000.0
2007-11-01 16:22:00,3.65004,3.6517,3.64591,3.6509,7500000.0
2007-11-01 16:23:00,3.64989,3.65083,3.64296,3.65076,7890000.0
2007-11-01 16:24:00,3.64771,3.64988,3.64471,3.64801,6010000.0
2007-11-01 16:25:00,3.64479,3.64953,3.64274,3.64953,4510000.0
2007-11-01 16:26:00,3.64615,3.64833,3.64162,3.64803,6380000.0
2007-11-01 16:27:00,3.64567,3.64981,3.64075,3.64682,6770000.0
2007-11-01 16:28:00,3.64782,3.64976,3.63831,3.64193,3770000.0
2007-11-01 16:29:00,3.6395,3.64917,3.6395,3.64745,6010000.0
2007-11-01 16:30:00,3.64486,3.65094,3.64192,3.64192,10520000.0
2007-11-01 16:31:00,3.64651,3.64966,3.63815,3.64174,6760000.0
2007-11-01 16:32:00,3.64782,3.6495,3.6415,3.64871,6020000.0
2007-11-01 16:33:00,3.64909,3.64969,3.64296,3.644,5250000.0
2007-11-01 16:34:00,3.64934,3.64964,3.64137,3.64355,5640000.0
2007-11-01 16:35:00,3.64494,3.65105,3.63964,3.64295,4880000.0
2007-11-01 16:36:00,3.64526,3.64724,3.63954,3.64715,5250000.0
2007-11-01 16:37:00,3.64581,3.64732,3.64379,3.64608,6020000.0
2007-11-01 16:38:00,3.64481,3.64757,3.63514,3.64726,6770000.0
2007-11-01 16:39:00,3.64659,3.64826,3.63776,3.63776,4880000.0
2007-11-01 16:40:00,3.6469,3.6469,3.63984,3.64053,4140000.0
2007-11-01 16:41:00,3.64495,3.6476,3.63589,3.64637,4880000.0
2007-11-01 16:42:00,3.63871,3.64656,3.63871,3.64533,3770000.0
2007-11-01 16:43:00,3.64359,3.6449,3.63563,3.63813,5630000.0
2007-11-01 16:44:00,3.64533,3.64533,3.63984,3.64087,4890000.0
2007-11-01 16:45:00,3.64744,3.64744,3.63663,3.64478,11270000.0
2007-11-01 16:46:00,3.64564,3.64628,3.63894,3.6403,5630000.0
2007-11-01 16:47:00,3.64441,3.64598,3.63582,3.64598,7890000.0
2007-11-01 16:48:00,3.64671,3.64976,3.63945,3.6472,7520000.0
2007-11-01 16:49:00,3.64423,3.64766,3.63639,3.64203,4900000.0
2007-11-01 16:50:00,3.64426,3.64564,3.63518,3.64522,5260000.0
2007-11-01 16:51:00,3.6464,3.64719,3.63666,3.64622,6380000.0
2007-11-01 16:52:00,3.64153,3.64757,3.63716,3.63716,5630000.0
2007-11-01 16:53:00,3.64467,3.64665,3.63675,3.64487,6020000.0
2007-11-01 16:54:00,3.64523,3.64523,3.63665,3.64124,6390000.0
2007-11-01 16:55:00,3.64216,3.64705,3.63471,3.63993,3770000.0
2007-11-01 16:56:00,3.64118,3.64774,3.63954,3.64207,5650000.0
2007-11-01 16:57:00,3.63111,3.64424,3.63111,3.63451,5280000.0
2007-11-01 16:58:00,3.64402,3.64402,3.63781,3.64328,4890000.0
2007-11-01 16:59:00,3.63495,3.64381,3.63145,3.64035,13520000.0
2007-11-01 17:00:00,3.64694,3.64694,3.63578,3.644,6390000.0
2007-11-01 17:01:00,3.64472,3.64552,3.63921,3.64422,5260000.0
2007-11-01 17:02:00,3.64519,3.64519,3.6356,3.63975,7130000.0
2007-11-01 17:03:00,3.63952,3.64516,3.63461,3.64217,7880000.0
2007-11-01 17:04:00,3.6448,3.64485,3.63839,3.64485,7510000.0
2007-11-01 17:05:00,3.64548,3.64548,3.6352,3.64165,4150000.0
2007-11-01 17:06:00,3.64495,3.64495,3.63471,3.63471,5270000.0
2007-11-01 17:07:00,3.64506,3.64546,3.63921,3.64483,5630000.0
2007-11-01 17:08:00,3.64365,3.64365,3.63309,3.63857,5260000.0
2007-11-01 17:09:00,3.64437,3.64515,3.63828,3.64515,7140000.0
2007-11-01 17:10:00,3.64071,3.64587,3.63961,3.63961,6400000.0
2007-11-01 17:11:00,3.63878,3.64241,3.63214,3.64241,6020000.0
2007-11-01 17:12:00,3.64504,3.64504,3.63981,3.64034,4880000.0
2007-11-01 17:13:00,3.64387,3.64506,3.63621,3.64506,4140000.0
2007-11-01 17:14:00,3.64474,3.64474,3.63669,3.64451,5640000.0
2007-11-01 17:15:00,3.64345,3.64472,3.64039,3.64122,6380000.0
2007-11-01 17:16:00,3.63984,3.64658,3.63702,3.64149,6760000.0
2007-11-01 17:17:00,3.63866,3.64435,3.63388,3.63956,6010000.0
2007-11-01 17:18:00,3.64526,3.64526,3.63513,3.64194,4150000.0
2007-11-01 17:19:00,3.64392,3.64503,3.63477,3.64503,4900000.0
2007-11-01 17:20:00,3.6407,3.64596,3.63886,3.63886,4510000.0
2007-11-01 17:21:00,3.64266,3.64346,3.63783,3.63957,4900000.0
2007-11-01 17:22:00,3.64499,3.64583,3.63991,3.6442,6400000.0
2007-11-01 17:23:00,3.64237,3.64628,3.63962,3.64441,6010000.0
2007-11-01 17:24:00,3.63932,3.64576,3.63835,3.64124,5630000.0
2007-11-01 17:25:00,3.63471,3.64514,3.63471,3.64201,7150000.0
2007-11-01 17:26:00,3.6429,3.64399,3.63467,3.64022,4890000.0
2007-11-01 17:27:00,3.64471,3.6452,3.63631,3.64063,4890000.0
2007-11-01 17:28:00,3.64138,3.64342,3.62898,3.64232,8280000.0
2007-11-01 17:29:00,3.64367,3.6445,3.63709,3.6445,7510000.0
2007-11-01 17:30:00,3.64081,3.64556,3.63582,3.64141,16530000.0
2007-11-01 17:31:00,3.63945,3.64432,3.63843,3.63843,4880000.0
2007-11-01 17:32:00,3.6431,3.64357,3.63366,3.64357,4150000.0
2007-11-01 17:33:00,3.63968,3.64592,3.63778,3.64438,6390000.0
2007-11-01 17:34:00,3.63467,3.63963,3.63467,3.63517,4890000.0
2007-11-01 17:35:00,3.64198,3.64498,3.63575,3.64372,7510000.0
2007-11-01 17:36:00,3.6403,3.64323,3.63194,3.63194,4880000.0
2007-11-01 17:37:00,3.64182,3.65043,3.63822,3.64217,6010000.0
2007-11-01 17:38:00,3.64429,3.64599,3.6354,3.64395,10530000.0
2007-11-01 17:39:00,3.64013,3.64774,3.6358,3.6451,9020000.0
2007-11-01 17:40:00,3.64465,3.64852,3.63608,3.64362,7130000.0
2007-11-01 17:41:00,3.64327,3.64651,3.63553,3.64183,4510000.0
2007-11-01 17:42:00,3.64168,3.64581,3.63729,3.64328,6000000.0
2007-11-01 17:43:00,3.64827,3.64838,3.64041,3.64838,4140000.0
2007-11-01 17:44:00,3.64942,3.64942,3.64226,3.64647,6020000.0
2007-11-01 17:45:00,3.64377,3.64812,3.63685,3.64173,12030000.0
2007-11-01 17:46:00,3.64502,3.64968,3.64366,3.64968,6380000.0
2007-11-01 17:47:00,3.64554,3.64971,3.64232,3.6494,6770000.0
2007-11-01 17:48:00,3.64966,3.64968,3.63812,3.6461,10150000.0
2007-11-01 17:49:00,3.64646,3.64668,3.63605,3.63605,7510000.0
2007-11-01 17:50:00,3.64266,3.64821,3.63457,3.64607,7510000.0
2007-11-01 17:51:00,3.64435,3.64571,3.63909,3.64492,7900000.0
2007-11-01 17:52:00,3.63849,3.64806,3.63678,3.64633,5260000.0
2007-11-01 17:53:00,3.64395,3.64487,3.63457,3.64166,6000000.0
2007-11-01 17:54:00,3.63912,3.64394,3.6362,3.64394,5260000.0
2007-11-01 17:55:00,3.64147,3.64583,3.63879,3.6439,6390000.0
2007-11-01 17:56:00,3.6403,3.64676,3.63284,3.63728,10520000.0
2007-11-01 17:57:00,3.64456,3.64505,3.63332,3.64121,6770000.0
2007-11-01 17:58:00,3.6446,3.6446,3.64043,3.64043,4510000.0
2007-11-01 17:59:00,3.6421,3.64453,3.63603,3.6434,4890000.0
2007-11-01 18:00:00,3.64084,3.64298,3.63126,3.64298,13130000.0
2007-11-01 18:01:00,3.64324,3.64484,3.63466,3.64484,7130000.0
2007-11-01 18:02:00,3.63402,3.64366,3.63402,3.63964,4140000.0
2007-11-01 18:03:00,3.63435,3.64468,3.63318,3.64385,6760000.0
2007-11-01 18:04:00,3.63508,3.64549,3.63508,3.64549,5250000.0
2007-11-01 18:05:00,3.64428,3.64428,3.63637,3.64031,4140000.0
2007-11-01 18:06:00,3.63659,3.64609,3.63062,3.63976,7890000.0
2007-11-01 18:07:00,3.64449,3.64449,3.63847,3.6406,6010000.0
2007-11-01 18:08:00,3.64162,3.64651,3.63936,3.64651,4140000.0
2007-11-01 18:09:00,3.64604,3.64604,3.6314,3.63294,6020000.0
2007-11-01 18:10:00,3.64363,3.64503,3.63613,3.63613,5250000.0
2007-11-01 18:11:00,3.64428,3.6454,3.63737,3.6454,4890000.0
2007-11-01 18:12:00,3.64481,3.64609,3.63176,3.64357,6020000.0
2007-11-01 18:13:00,3.64746,3.64775,3.63645,3.64775,7900000.0
2007-11-01 18:14:00,3.6487,3.6487,3.6374,3.64084,4140000.0
2007-11-01 18:15:00,3.64572,3.64719,3.63918,3.64719,10920000.0
2007-11-01 18:16:00,3.64434,3.64756,3.63838,3.6446,4520000.0
2007-11-01 18:17:00,3.64535,3.64754,3.64173,3.64173,7500000.0
2007-11-01 18:18:00,3.64219,3.65224,3.63723,3.64532,5270000.0
2007-11-01 18:19:00,3.63824,3.64771,3.63824,3.64605,7140000.0
2007-11-01 18:20:00,3.64576,3.64576,3.633,3.64355,6020000.0
2007-11-01 18:21:00,3.64303,3.64303,3.63627,3.64034,4510000.0
2007-11-01 18:22:00,3.63486,3.6436,3.62994,3.6436,4510000.0
2007-11-01 18:23:00,3.64327,3.64349,3.63453,3.63508,7520000.0
2007-11-01 18:24:00,3.64388,3.64388,3.62941,3.63549,5630000.0
2007-11-01 18:25:00,3.63554,3.64316,3.63554,3.63712,6760000.0
2007-11-01 18:26:00,3.64753,3.64753,3.63797,3.64373,5640000.0
2007-11-01 18:27:00,3.64793,3.64793,3.64249,3.64249,4140000.0
2007-11-01 18:28:00,3.63858,3.64813,3.63858,3.64736,4890000.0
2007-11-01 18:29:00,3.6465,3.64696,3.63873,3.63988,6020000.0
2007-11-01 18:30:00,3.63448,3.64594,3.63407,3.64247,12400000.0
2007-11-01 18:31:00,3.64472,3.64472,3.63005,3.63799,9770000.0
2007-11-01 18:32:00,3.6434,3.6464,3.6371,3.63911,3770000.0
2007-11-01 18:33:00,3.64344,3.6462,3.6326,3.64377,9010000.0
2007-11-01 18:34:00,3.64293,3.64467,3.63457,3.64079,7880000.0
2007-11-01 18:35:00,3.64353,3.64353,3.63477,3.64321,5640000.0
2007-11-01 18:36:00,3.6413,3.64253,3.63448,3.63448,5250000.0
2007-11-01 18:37:00,3.64351,3.64351,3.63038,3.63854,10510000.0
2007-11-01 18:38:00,3.64044,3.64395,3.63513,3.63513,7130000.0
2007-11-01 18:39:00,3.6427,3.64408,3.63738,3.63738,5640000.0
2007-11-01 18:40:00,3.64563,3.64767,3.63795,3.64106,6000000.0
2007-11-01 18:41:00,3.64546,3.64663,3.64121,3.64121,5260000.0
2007-11-01 18:42:00,3.63148,3.64788,3.63148,3.64522,4880000.0
2007-11-01 18:43:00,3.6447,3.64556,3.63813,3.64556,5650000.0
2007-11-01 18:44:00,3.63647,3.64592,3.63647,3.64081,8270000.0
2007-11-01 18:45:00,3.644,3.64442,3.63256,3.63903,15040000.0
2007-11-01 18:46:00,3.64473,3.64473,3.63328,3.64432,9400000.0
2007-11-01 18:47:00,3.63867,3.64467,3.63867,3.63945,4910000.0
2007-11-01 18:48:00,3.63845,3.64332,3.63202,3.64329,10150000.0
2007-11-01 18:49:00,3.64314,3.64438,3.63589,3.64438,9770000.0
2007-11-01 18:50:00,3.63545,3.64216,3.63532,3.63875,4890000.0
2007-11-01 18:51:00,3.64271,3.64286,3.63066,3.64036,5270000.0
2007-11-01 18:52:00,3.6397,3.64298,3.63417,3.6347,4140000.0
2007-11-01 18:53:00,3.64196,3.64539,3.63504,3.64079,10900000.0
2007-11-01 18:54:00,3.64107,3.6433,3.63721,3.63778,3770000.0
2007-11-01 18:55:00,3.6398,3.64398,3.63678,3.64128,4510000.0
2007-11-01 18:56:00,3.63823,3.64414,3.63375,3.63882,6400000.0
2007-11-01 18:57:00,3.63993,3.64426,3.63734,3.64209,6010000.0
2007-11-01 18:58:00,3.64493,3.64493,3.63767,3.6392,7880000.0
2007-11-01 18:59:00,3.64525,3.64742,3.6336,3.63549,7900000.0
2007-11-01 19:00:00,3.63969,3.64341,3.63449,3.64109,4890000.0
2007-11-01 19:01:00,3.64506,3.64506,3.63486,3.64037,6020000.0
2007-11-01 19:02:00,3.64396,3.64514,3.64227,3.6428,4520000.0
2007-11-01 19:03:00,3.63784,3.64412,3.63784,3.64024,4880000.0
2007-11-01 19:04:00,3.63764,3.64795,3.63308,3.64003,5630000.0
2007-11-01 19:05:00,3.64007,3.64456,3.63372,3.64456,6760000.0
2007-11-01 19:06:00,3.64299,3.64664,3.63495,3.64436,6390000.0
2007-11-01 19:07:00,3.64043,3.64399,3.63824,3.63946,4510000.0
2007-11-01 19:08:00,3.64451,3.64451,3.63603,3.63603,3770000.0
2007-11-01 19:09:00,3.63374,3.6429,3.63361,3.64094,7140000.0
2007-11-01 19:10:00,3.64427,3.64952,3.63769,3.64472,7140000.0
2007-11-01 19:11:00,3.64472,3.64472,3.6394,3.64239,4880000.0
2007-11-01 19:12:00,3.64398,3.64427,3.63517,3.64067,7510000.0
2007-11-01 19:13:00,3.63885,3.64369,3.63484,3.64185,5270000.0
2007-11-01 19:14:00,3.64398,3.64525,3.63527,3.64466,7140000.0
2007-11-01 19:15:00,3.64403,3.64475,3.63477,3.63965,10520000.0
2007-11-01 19:16:00,3.6434,3.6434,3.6364,3.6421,6760000.0
2007-11-01 19:17:00,3.64542,3.6478,3.6395,3.64465,7140000.0
2007-11-01 19:18:00,3.64294,3.64294,3.63369,3.63817,4880000.0
2007-11-01 19:19:00,3.64323,3.64323,3.63129,3.63404,4510000.0
2007-11-01 19:20:00,3.64089,3.64506,3.63768,3.64506,4140000.0
2007-11-01 19:21:00,3.64476,3.64476,3.63715,3.64468,7140000.0
2007-11-01 19:22:00,3.63999,3.6467,3.63651,3.64322,6770000.0
2007-11-01 19:23:00,3.64451,3.64451,3.63469,3.63469,6010000.0
2007-11-01 19:24:00,3.64341,3.64591,3.63799,3.64502,5270000.0
2007-11-01 19:25:00,3.63828,3.64989,3.63828,3.64568,7140000.0
2007-11-01 19:26:00,3.63935,3.64492,3.63333,3.63999,6390000.0
2007-11-01 19:27:00,3.64276,3.64276,3.63296,3.63895,7880000.0
2007-11-01 19:28:00,3.6394,3.64477,3.63811,3.64315,8250000.0
2007-11-01 19:29:00,3.64006,3.64355,3.6379,3.6388,4880000.0
2007-11-01 19:30:00,3.64328,3.64412,3.63959,3.64265,4880000.0
2007-11-01 19:31:00,3.63471,3.64415,3.63471,3.63987,5630000.0
2007-11-01 19:32:00,3.6446,3.64503,3.63929,3.63929,5630000.0
2007-11-01 19:33:00,3.64104,3.64514,3.63943,3.64081,7130000.0
2007-11-01 19:34:00,3.64076,3.64641,3.63654,3.64422,6760000.0
2007-11-01 19:35:00,3.64451,3.64451,3.6368,3.64216,4880000.0
2007-11-01 19:36:00,3.64418,3.64497,3.63343,3.6443,5270000.0
2007-11-01 19:37:00,3.64152,3.64152,3.63567,3.63976,7140000.0
2007-11-01 19:38:00,3.64065,3.64241,3.63837,3.63837,6010000.0
2007-11-01 19:39:00,3.63795,3.64389,3.63211,3.64132,7140000.0
2007-11-01 19:40:00,3.63648,3.64227,3.63444,3.63444,6020000.0
2007-11-01 19:41:00,3.64095,3.64172,3.63232,3.64172,5260000.0
2007-11-01 19:42:00,3.63542,3.64223,3.63542,3.64223,5630000.0
2007-11-01 19:43:00,3.64143,3.64303,3.63742,3.63742,4140000.0
2007-11-01 19:44:00,3.64199,3.6443,3.63686,3.6443,7130000.0
2007-11-01 19:45:00,3.63817,3.64528,3.63817,3.64149,4880000.0
2007-11-01 19:46:00,3.64204,3.64517,3.63503,3.64288,4900000.0
2007-11-01 19:47:00,3.64545,3.64545,3.63549,3.63751,6750000.0
2007-11-01 19:48:00,3.63907,3.64388,3.63907,3.64304,4140000.0
2007-11-01 19:49:00,3.6443,3.64789,3.6367,3.64533,4140000.0
2007-11-01 19:50:00,3.63757,3.64442,3.63757,3.64428,5260000.0
2007-11-01 19:51:00,3.64405,3.64405,3.63466,3.64214,5260000.0
2007-11-01 19:52:00,3.6418,3.64217,3.63611,3.64,4510000.0
2007-11-01 19:53:00,3.6429,3.64364,3.63423,3.63815,9010000.0
2007-11-01 19:54:00,3.64391,3.64537,3.64104,3.64402,7130000.0
2007-11-01 19:55:00,3.64293,3.64515,3.63931,3.63931,5640000.0
2007-11-01 19:56:00,3.63879,3.64334,3.63413,3.63413,6770000.0
2007-11-01 19:57:00,3.64387,3.64514,3.6345,3.6345,4900000.0
2007-11-01 19:58:00,3.64205,3.64684,3.63539,3.64684,7130000.0
2007-11-01 19:59:00,3.64484,3.64693,3.63598,3.63598,4890000.0
2007-11-01 20:00:00,3.64668,3.64882,3.6373,3.63766,5650000.0
2007-11-01 20:01:00,3.64039,3.64584,3.63598,3.64568,7130000.0
2007-11-01 20:02:00,3.64408,3.64794,3.64282,3.6452,5260000.0
2007-11-01 20:03:00,3.63895,3.64982,3.63895,3.64763,5640000.0
2007-11-01 20:04:00,3.64313,3.64688,3.64126,3.64349,4510000.0
2007-11-01 20:05:00,3.64809,3.6484,3.63871,3.64059,5630000.0
2007-11-01 20:06:00,3.64654,3.64757,3.63813,3.63848,5270000.0
2007-11-01 20:07:00,3.64574,3.64804,3.63888,3.64762,4890000.0
2007-11-01 20:08:00,3.64709,3.64906,3.63762,3.63762,6760000.0
2007-11-01 20:09:00,3.64515,3.64693,3.64239,3.64568,4510000.0
2007-11-01 20:10:00,3.64429,3.6457,3.63632,3.64497,4140000.0
2007-11-01 20:11:00,3.63594,3.64432,3.63594,3.64393,4880000.0
2007-11-01 20:12:00,3.64676,3.6476,3.63627,3.63908,5630000.0
2007-11-01 20:13:00,3.64032,3.64551,3.63621,3.64104,3400000.0
2007-11-01 20:14:00,3.64423,3.64423,3.63259,3.63525,11280000.0
2007-11-01 20:15:00,3.64972,3.64972,3.64509,3.64532,3780000.0
2007-11-01 20:16:00,3.64402,3.64539,3.63855,3.64442,5260000.0
2007-11-01 20:17:00,3.64764,3.64764,3.63752,3.63752,4510000.0
2007-11-01 20:18:00,3.64672,3.64672,3.63575,3.64631,7150000.0
2007-11-01 20:19:00,3.64219,3.64658,3.63719,3.64602,6390000.0
2007-11-01 20:20:00,3.64625,3.64704,3.64322,3.64673,6000000.0
2007-11-01 20:21:00,3.63818,3.64811,3.6378,3.6378,2640000.0
2007-11-01 20:22:00,3.63922,3.65113,3.63922,3.64549,6770000.0
2007-11-01 20:23:00,3.64736,3.64736,3.6369,3.64558,4890000.0
2007-11-01 20:24:00,3.64634,3.64637,3.63831,3.64314,4140000.0
2007-11-01 20:25:00,3.64796,3.64927,3.63946,3.64377,4890000.0
2007-11-01 20:26:00,3.64442,3.64951,3.63913,3.64132,4140000.0
2007-11-01 20:27:00,3.63879,3.64431,3.63524,3.64431,4130000.0
2007-11-01 20:28:00,3.64543,3.6462,3.64479,3.64526,4150000.0
2007-11-01 20:29:00,3.6447,3.64504,3.63605,3.64442,6390000.0
2007-11-01 20:30:00,3.64615,3.65082,3.64073,3.64487,4890000.0
2007-11-01 20:31:00,3.6372,3.64895,3.6372,3.64168,6770000.0
2007-11-01 20:32:00,3.64361,3.64462,3.63943,3.64462,6000000.0
2007-11-01 20:33:00,3.637,3.64774,3.637,3.64127,6760000.0
2007-11-01 20:35:00,3.63722,3.64574,3.63722,3.64574,3000000.0
2007-11-01 20:36:00,3.63904,3.64405,3.63697,3.64213,4140000.0
2007-11-01 20:37:00,3.64499,3.64534,3.63593,3.64534,6770000.0
2007-11-01 20:38:00,3.64461,3.6483,3.64029,3.64495,3770000.0
2007-11-01 20:39:00,3.642,3.64716,3.63755,3.64567,4150000.0
2007-11-01 20:40:00,3.64543,3.64543,3.63986,3.64377,5640000.0
2007-11-01 20:41:00,3.63907,3.64756,3.63907,3.64716,4890000.0
2007-11-01 20:42:00,3.64174,3.64692,3.63726,3.63726,3770000.0
2007-11-01 20:43:00,3.64505,3.6478,3.63868,3.64547,5270000.0
2007-11-01 20:44:00,3.63787,3.64777,3.63787,3.64597,4900000.0
2007-11-01 20:45:00,3.64055,3.64793,3.64055,3.64624,4140000.0
2007-11-01 20:46:00,3.64345,3.64544,3.63561,3.64544,6390000.0
2007-11-01 20:47:00,3.64061,3.64555,3.63992,3.64362,4890000.0
2007-11-01 20:48:00,3.63718,3.64673,3.63718,3.64603,5640000.0
2007-11-01 20:49:00,3.64373,3.64771,3.63765,3.64485,4510000.0
2007-11-01 20:50:00,3.64492,3.64678,3.64189,3.6458,4890000.0
2007-11-01 20:51:00,3.64834,3.65211,3.64036,3.64212,4150000.0
2007-11-01 20:52:00,3.64476,3.64916,3.64378,3.64896,3400000.0
2007-11-01 20:53:00,3.64342,3.64937,3.63968,3.64795,5260000.0
2007-11-01 20:54:00,3.64552,3.64941,3.63889,3.63889,3400000.0
2007-11-01 20:55:00,3.64586,3.6497,3.6384,3.6497,5260000.0
2007-11-01 20:56:00,3.6474,3.65097,3.64058,3.64922,3760000.0
2007-11-01 20:57:00,3.63916,3.64858,3.63916,3.64838,1510000.0
2007-11-01 20:58:00,3.64597,3.64772,3.64196,3.64772,5260000.0
2007-11-01 20:59:00,3.64868,3.64904,3.64045,3.6433,5640000.0
2007-11-01 21:00:00,3.6473,3.65035,3.64126,3.64883,6020000.0
2007-11-01 21:01:00,3.64168,3.64692,3.63651,3.64177,5270000.0
2007-11-01 21:02:00,3.64321,3.64815,3.63924,3.64743,6020000.0
2007-11-01 21:04:00,3.6477,3.6489,3.64232,3.64452,4150000.0
2007-11-01 21:05:00,3.64337,3.64729,3.63812,3.64464,4140000.0
2007-11-01 21:07:00,3.64816,3.64816,3.63689,3.64349,4510000.0
2007-11-01 21:08:00,3.64747,3.64843,3.63971,3.64735,4140000.0
2007-11-01 21:09:00,3.64805,3.64915,3.63806,3.64845,4510000.0
2007-11-01 21:10:00,3.64755,3.64755,3.63736,3.64744,3010000.0
2007-11-01 21:11:00,3.63848,3.65124,3.63848,3.63981,5260000.0
2007-11-01 21:12:00,3.64765,3.64866,3.64306,3.64306,4510000.0
2007-11-01 21:13:00,3.63912,3.64885,3.63912,3.64307,4890000.0
2007-11-01 21:14:00,3.64515,3.65222,3.63887,3.64885,9030000.0
2007-11-01 21:15:00,3.64408,3.65082,3.64382,3.64921,6400000.0
2007-11-01 21:16:00,3.64743,3.64834,3.63851,3.64674,8650000.0
2007-11-01 21:17:00,3.64366,3.65016,3.64065,3.64348,5640000.0
2007-11-01 21:18:00,3.64211,3.64689,3.6403,3.64675,6760000.0
2007-11-01 21:19:00,3.64824,3.64954,3.63895,3.64768,7880000.0
2007-11-01 21:20:00,3.64793,3.64943,3.63927,3.64261,9390000.0
2007-11-01 21:21:00,3.64717,3.64818,3.63777,3.63777,6400000.0
2007-11-01 21:22:00,3.63777,3.64733,3.63777,3.63849,3380000.0
2007-11-01 21:23:00,3.64127,3.64799,3.64127,3.64251,4500000.0
2007-11-01 21:24:00,3.64447,3.64689,3.64127,3.64617,4140000.0
2007-11-01 21:25:00,3.644,3.648,3.63821,3.6427,3760000.0
2007-11-01 21:26:00,3.64726,3.64766,3.64217,3.6422,4130000.0
2007-11-01 21:27:00,3.63778,3.64543,3.63538,3.64509,4890000.0
2007-11-01 21:28:00,3.64726,3.64726,3.63847,3.64157,4510000.0
2007-11-01 21:29:00,3.64918,3.65421,3.64357,3.64929,8280000.0
2007-11-01 21:30:00,3.63821,3.64888,3.63821,3.63947,6380000.0
2007-11-01 21:31:00,3.64367,3.64782,3.64088,3.64088,7140000.0
2007-11-01 21:32:00,3.64086,3.65032,3.64086,3.64282,8260000.0
2007-11-01 21:33:00,3.64327,3.64759,3.63875,3.64759,8260000.0
2007-11-01 21:35:00,3.64394,3.64754,3.64252,3.64252,3380000.0
2007-11-01 21:36:00,3.6443,3.64986,3.6443,3.64513,6390000.0
2007-11-01 21:37:00,3.64438,3.64921,3.63963,3.64898,11640000.0
2007-11-01 21:38:00,3.64461,3.6483,3.63949,3.6483,7880000.0
2007-11-01 21:39:00,3.64435,3.64926,3.64079,3.64669,7500000.0
2007-11-01 21:40:00,3.64876,3.64876,3.63896,3.64333,4140000.0
2007-11-01 21:41:00,3.64889,3.64965,3.64284,3.64901,5260000.0
2007-11-01 21:42:00,3.64552,3.64589,3.6324,3.64154,8280000.0
2007-11-01 21:43:00,3.64359,3.64363,3.63463,3.63589,4510000.0
2007-11-01 21:44:00,3.64792,3.64792,3.63577,3.63577,4510000.0
2007-11-01 21:45:00,3.64384,3.64388,3.63822,3.64292,4130000.0
2007-11-01 21:46:00,3.63624,3.64462,3.63289,3.63861,4890000.0
2007-11-01 21:47:00,3.64009,3.64542,3.63603,3.63637,4890000.0
2007-11-01 21:48:00,3.63997,3.64481,3.63997,3.64409,3380000.0
2007-11-01 21:49:00,3.63688,3.64597,3.63684,3.63684,3750000.0
2007-11-01 21:50:00,3.6433,3.64592,3.6433,3.64592,3010000.0
2007-11-01 21:51:00,3.64132,3.64404,3.63354,3.64404,6770000.0
2007-11-01 21:52:00,3.64562,3.64562,3.63572,3.64082,6760000.0
2007-11-01 21:53:00,3.64557,3.64563,3.64477,3.6455,6010000.0
2007-11-01 21:54:00,3.64734,3.64843,3.64015,3.64549,7880000.0
2007-11-01 21:55:00,3.64602,3.65024,3.63927,3.65024,6010000.0
2007-11-01 21:56:00,3.65057,3.65108,3.64116,3.65013,7130000.0
2007-11-01 21:57:00,3.64656,3.6521,3.64289,3.65094,5260000.0
2007-11-01 21:58:00,3.64333,3.65035,3.64333,3.65035,4510000.0
2007-11-01 21:59:00,3.64895,3.64951,3.64328,3.64536,4140000.0
2007-11-01 22:00:00,3.65041,3.65361,3.64498,3.64707,7140000.0
2007-11-01 22:01:00,3.65048,3.65082,3.64257,3.65023,6380000.0
2007-11-01 22:02:00,3.64308,3.64873,3.64308,3.64331,6750000.0
2007-11-01 22:03:00,3.65174,3.65236,3.64557,3.65236,7140000.0
2007-11-01 22:04:00,3.65041,3.65611,3.64804,3.65227,4510000.0
2007-11-01 22:05:00,3.64638,3.64924,3.63862,3.64021,4880000.0
2007-11-01 22:06:00,3.64693,3.64711,3.63927,3.64612,5630000.0
2007-11-01 22:07:00,3.65021,3.65219,3.63571,3.63571,4880000.0
2007-11-01 22:08:00,3.6461,3.6476,3.63695,3.63695,5640000.0
2007-11-01 22:09:00,3.63838,3.64423,3.63164,3.63978,7130000.0
2007-11-01 22:10:00,3.64466,3.64503,3.63727,3.64428,4140000.0
2007-11-01 22:11:00,3.6415,3.64826,3.63861,3.64158,4880000.0
2007-11-01 22:12:00,3.64593,3.64613,3.6422,3.64613,6760000.0
2007-11-01 22:13:00,3.6467,3.64825,3.63756,3.63756,4890000.0
2007-11-01 22:14:00,3.63639,3.64628,3.63639,3.64611,5640000.0
2007-11-01 22:15:00,3.63952,3.64716,3.63952,3.6471,4500000.0
2007-11-01 22:16:00,3.64459,3.64479,3.63354,3.64367,6010000.0
2007-11-01 22:17:00,3.64406,3.64406,3.63122,3.63122,7520000.0
2007-11-01 22:18:00,3.64741,3.64741,3.63603,3.64679,8250000.0
2007-11-01 22:19:00,3.64112,3.65148,3.63514,3.64717,6000000.0
2007-11-01 22:20:00,3.64891,3.65573,3.64872,3.65338,12410000.0
2007-11-01 22:21:00,3.64716,3.65396,3.64716,3.65396,3000000.0
2007-11-01 22:22:00,3.65182,3.65283,3.64335,3.65226,8640000.0
2007-11-01 22:23:00,3.65307,3.65379,3.65123,3.65123,4510000.0
2007-11-01 22:24:00,3.64468,3.65439,3.64455,3.64455,3750000.0
2007-11-01 22:25:00,3.65273,3.65286,3.64385,3.65122,9380000.0
2007-11-01 22:26:00,3.65232,3.65555,3.64524,3.64737,7890000.0
2007-11-01 22:27:00,3.65053,3.65323,3.64231,3.64231,4130000.0
2007-11-01 22:28:00,3.644,3.6537,3.644,3.6537,7140000.0
2007-11-01 22:29:00,3.64911,3.65312,3.64885,3.65312,4890000.0
2007-11-01 22:30:00,3.64432,3.65569,3.64432,3.64963,6760000.0
2007-11-01 22:31:00,3.64784,3.65333,3.64306,3.64716,6390000.0
2007-11-01 22:32:00,3.64887,3.65294,3.6435,3.6435,6760000.0
2007-11-01 22:33:00,3.65126,3.65203,3.64262,3.65181,4130000.0
2007-11-01 22:34:00,3.65143,3.65288,3.64195,3.65164,6760000.0
2007-11-01 22:35:00,3.64841,3.65242,3.64361,3.65171,4510000.0
2007-11-01 22:36:00,3.6517,3.6517,3.64342,3.64342,1500000.0
2007-11-01 22:38:00,3.64818,3.65423,3.64397,3.6482,4140000.0
2007-11-01 22:39:00,3.65004,3.65374,3.64838,3.65271,4890000.0
2007-11-01 22:40:00,3.65168,3.6531,3.64364,3.64795,4510000.0
2007-11-01 22:41:00,3.65212,3.65212,3.64357,3.64357,1130000.0
2007-11-01 22:42:00,3.64545,3.65111,3.6423,3.64775,3770000.0
2007-11-01 22:43:00,3.64291,3.65222,3.64291,3.65083,4140000.0
2007-11-01 22:44:00,3.65201,3.65627,3.64465,3.64545,9770000.0
2007-11-01 22:45:00,3.64841,3.65716,3.64589,3.65447,6020000.0
2007-11-01 22:46:00,3.65224,3.65224,3.64073,3.64208,6010000.0
2007-11-01 22:47:00,3.65313,3.65442,3.64965,3.65321,3400000.0
2007-11-01 22:48:00,3.64222,3.65132,3.64222,3.64598,5260000.0
2007-11-01 22:49:00,3.65255,3.65286,3.64753,3.6493,4140000.0
2007-11-01 22:50:00,3.64834,3.65228,3.6436,3.64768,4520000.0
2007-11-01 22:51:00,3.65225,3.65542,3.64466,3.65465,5270000.0
2007-11-01 22:52:00,3.65309,3.6538,3.64408,3.6528,6390000.0
2007-11-01 22:53:00,3.65344,3.65344,3.64354,3.65223,4520000.0
2007-11-01 22:54:00,3.6541,3.65529,3.64439,3.64439,6780000.0
2007-11-01 22:55:00,3.64375,3.65341,3.64375,3.65341,5650000.0
2007-11-01 22:56:00,3.65079,3.65428,3.64469,3.65372,3780000.0
2007-11-01 22:57:00,3.65058,3.65781,3.64879,3.65328,6040000.0
2007-11-01 22:58:00,3.64853,3.65388,3.64853,3.64979,4520000.0
2007-11-01 22:59:00,3.6419,3.65181,3.6419,3.6461,3780000.0
2007-11-01 23:00:00,3.65622,3.65622,3.63785,3.64089,6030000.0
2007-11-01 23:02:00,3.64508,3.64809,3.64107,3.64753,5260000.0
2007-11-01 23:03:00,3.64729,3.64729,3.63739,3.64638,7900000.0
2007-11-01 23:04:00,3.64693,3.64693,3.6401,3.64674,4520000.0
2007-11-01 23:05:00,3.64171,3.64766,3.63899,3.64694,6770000.0
2007-11-01 23:06:00,3.64371,3.64917,3.64276,3.64828,6020000.0
2007-11-01 23:07:00,3.64896,3.65104,3.6395,3.64952,5260000.0
2007-11-01 23:08:00,3.64689,3.64826,3.64282,3.64409,6400000.0
2007-11-01 23:09:00,3.64598,3.64805,3.63747,3.6426,4510000.0
2007-11-01 23:10:00,3.6461,3.64876,3.63863,3.64516,7880000.0
2007-11-01 23:11:00,3.64726,3.64726,3.64125,3.64141,5270000.0
2007-11-01 23:12:00,3.64599,3.64611,3.64116,3.64551,4140000.0
2007-11-01 23:13:00,3.64738,3.64812,3.63843,3.64638,5660000.0
2007-11-01 23:14:00,3.64945,3.65101,3.64081,3.64839,6020000.0
2007-11-01 23:15:00,3.65243,3.65243,3.63974,3.64293,6760000.0
2007-11-01 23:16:00,3.63604,3.64374,3.63604,3.63954,6030000.0
2007-11-01 23:17:00,3.64705,3.64853,3.64271,3.64271,3380000.0
2007-11-01 23:18:00,3.64655,3.64655,3.64079,3.64079,3770000.0
2007-11-01 23:19:00,3.64277,3.64652,3.64038,3.64483,4900000.0
2007-11-01 23:20:00,3.64137,3.64682,3.64074,3.64423,6030000.0
2007-11-01 23:21:00,3.64672,3.64757,3.63914,3.6421,10890000.0
2007-11-01 23:23:00,3.63997,3.6471,3.63649,3.6471,7520000.0
2007-11-01 23:24:00,3.64248,3.64695,3.63588,3.63588,5630000.0
2007-11-01 23:25:00,3.64665,3.64712,3.64276,3.64712,3760000.0
2007-11-01 23:26:00,3.63941,3.64661,3.63626,3.63761,6390000.0
2007-11-01 23:27:00,3.64115,3.64482,3.63663,3.6411,4890000.0
2007-11-01 23:28:00,3.63753,3.64765,3.63753,3.6403,4510000.0
2007-11-01 23:29:00,3.64341,3.6458,3.63904,3.64516,8650000.0
2007-11-01 23:30:00,3.64586,3.64951,3.64433,3.64742,3770000.0
2007-11-01 23:31:00,3.64698,3.64859,3.63976,3.64672,7150000.0
2007-11-01 23:32:00,3.64595,3.64684,3.64185,3.64185,6010000.0
2007-11-01 23:33:00,3.64582,3.64804,3.64398,3.64572,7510000.0
2007-11-01 23:34:00,3.6392,3.64745,3.6392,3.64366,3750000.0
2007-11-01 23:35:00,3.64366,3.64556,3.63751,3.64167,7890000.0
2007-11-01 23:36:00,3.64667,3.64667,3.63652,3.64108,6380000.0
2007-11-01 23:37:00,3.64512,3.64593,3.63666,3.64112,9020000.0
2007-11-01 23:39:00,3.64174,3.64265,3.63753,3.63885,7130000.0
2007-11-01 23:40:00,3.64492,3.64492,3.63919,3.63934,4510000.0
2007-11-01 23:41:00,3.64042,3.64563,3.63604,3.63604,4150000.0
2007-11-01 23:42:00,3.64495,3.64495,3.63873,3.63931,3750000.0
2007-11-01 23:43:00,3.64234,3.6437,3.63818,3.63915,7500000.0
2007-11-01 23:44:00,3.64197,3.64922,3.63982,3.63982,6020000.0
2007-11-01 23:45:00,3.64469,3.64787,3.63993,3.64587,6020000.0
2007-11-01 23:46:00,3.64137,3.6462,3.63726,3.6436,3770000.0
2007-11-01 23:47:00,3.63998,3.64585,3.63562,3.64548,2640000.0
2007-11-01 23:48:00,3.64483,3.64483,3.6389,3.63942,4510000.0
2007-11-01 23:49:00,3.64522,3.64571,3.63848,3.64457,12030000.0
2007-11-01 23:50:00,3.64084,3.64518,3.63836,3.64518,6010000.0
2007-11-01 23:51:00,3.63616,3.64564,3.63616,3.64564,3770000.0
2007-11-01 23:53:00,3.64376,3.64756,3.64165,3.64165,5630000.0
2007-11-01 23:54:00,3.64076,3.645,3.64017,3.64485,5250000.0
2007-11-01 23:55:00,3.63973,3.64392,3.63973,3.64277,4880000.0
2007-11-01 23:57:00,3.64416,3.64416,3.63676,3.63938,3750000.0
2007-11-01 23:58:00,3.64398,3.64398,3.63672,3.6389,4510000.0
2007-11-01 23:59:00,3.64608,3.64613,3.6364,3.6364,4140000.0
2007-11-02 00:00:00,3.6424,3.6424,3.63308,3.64161,4890000.0
2007-11-02 00:01:00,3.64036,3.64449,3.63924,3.64449,3770000.0
2007-11-02 00:02:00,3.63718,3.64394,3.61467,3.61467,6760000.0
2007-11-02 00:03:00,3.6188,3.64405,3.6188,3.64361,5260000.0
2007-11-02 00:04:00,3.61806,3.64162,3.61806,3.63711,6400000.0
2007-11-02 00:06:00,3.6361,3.64139,3.61646,3.64139,4140000.0
2007-11-02 00:07:00,3.6196,3.65149,3.6196,3.64279,4880000.0
2007-11-02 00:08:00,3.64463,3.64656,3.6369,3.6369,6020000.0
2007-11-02 00:09:00,3.64584,3.64586,3.64057,3.64576,4510000.0
2007-11-02 00:10:00,3.63545,3.64166,3.61688,3.64166,4520000.0
2007-11-02 00:11:00,3.63448,3.64291,3.62545,3.64291,7140000.0
2007-11-02 00:12:00,3.64511,3.64511,3.62001,3.64273,6020000.0
2007-11-02 00:13:00,3.63906,3.63906,3.61764,3.61998,5630000.0
2007-11-02 00:14:00,3.64476,3.64509,3.63548,3.63991,3020000.0
2007-11-02 00:15:00,3.63606,3.64097,3.61933,3.63984,5640000.0
2007-11-02 00:16:00,3.64502,3.6474,3.63597,3.64645,8660000.0
2007-11-02 00:17:00,3.61433,3.64289,3.61433,3.63956,6400000.0
2007-11-02 00:18:00,3.64643,3.64643,3.6382,3.641,5640000.0
2007-11-02 00:19:00,3.63783,3.64278,3.61576,3.61761,9780000.0
2007-11-02 00:20:00,3.64429,3.6463,3.6405,3.64461,4140000.0
2007-11-02 00:21:00,3.64523,3.64555,3.63582,3.64387,3380000.0
2007-11-02 00:22:00,3.61846,3.64506,3.61846,3.64506,3380000.0
2007-11-02 00:23:00,3.64589,3.64589,3.63782,3.63782,4510000.0
2007-11-02 00:24:00,3.6419,3.6482,3.63805,3.64661,5270000.0
2007-11-02 00:25:00,3.64,3.64586,3.64,3.64174,5260000.0
2007-11-02 00:26:00,3.64099,3.64578,3.63519,3.64422,5260000.0
2007-11-02 00:27:00,3.63815,3.63815,3.61815,3.61815,3770000.0
2007-11-02 00:30:00,3.64468,3.65018,3.64062,3.65018,7140000.0
2007-11-02 00:31:00,3.63299,3.63986,3.61727,3.63986,5260000.0
2007-11-02 00:32:00,3.63952,3.6445,3.63563,3.63563,5260000.0
2007-11-02 00:33:00,3.63266,3.64248,3.62398,3.6395,4520000.0
2007-11-02 00:34:00,3.64496,3.64646,3.63942,3.64203,4510000.0
2007-11-02 00:35:00,3.6453,3.64544,3.63914,3.64495,6390000.0
2007-11-02 00:36:00,3.63728,3.65027,3.63728,3.64662,4880000.0
2007-11-02 00:37:00,3.63249,3.63834,3.6225,3.63834,4140000.0
2007-11-02 00:38:00,3.64474,3.64678,3.6367,3.6367,4880000.0
2007-11-02 00:39:00,3.63368,3.63368,3.6216,3.63357,3750000.0
2007-11-02 00:40:00,3.64599,3.64602,3.63662,3.64073,4890000.0
2007-11-02 00:41:00,3.63691,3.64098,3.61726,3.64098,4900000.0
2007-11-02 00:42:00,3.63819,3.64812,3.63819,3.64573,4880000.0
2007-11-02 00:43:00,3.64054,3.64054,3.60739,3.60739,5280000.0
2007-11-02 00:44:00,3.64425,3.64564,3.6359,3.64435,10520000.0
2007-11-02 00:45:00,3.64627,3.64627,3.61736,3.61736,4890000.0
2007-11-02 00:46:00,3.64111,3.64572,3.63528,3.63528,3760000.0
2007-11-02 00:47:00,3.64048,3.64492,3.63597,3.64025,4880000.0
2007-11-02 00:48:00,3.64476,3.64476,3.62029,3.62029,5260000.0
2007-11-02 00:49:00,3.6409,3.64354,3.63636,3.64141,4140000.0
2007-11-02 00:50:00,3.61318,3.61587,3.60642,3.61587,6020000.0
2007-11-02 00:52:00,3.63697,3.64399,3.62021,3.64399,7520000.0
2007-11-02 00:53:00,3.6448,3.6452,3.63627,3.64518,4890000.0
2007-11-02 00:54:00,3.64386,3.64386,3.61907,3.61907,6390000.0
2007-11-02 00:57:00,3.61548,3.64227,3.61548,3.63941,4520000.0
2007-11-02 00:58:00,3.63807,3.64933,3.63807,3.64651,6770000.0
2007-11-02 00:59:00,3.61433,3.61487,3.60603,3.60888,4140000.0
2007-11-02 01:00:00,3.64222,3.64727,3.63827,3.64536,5250000.0
2007-11-02 01:01:00,3.64484,3.64484,3.63268,3.63908,6390000.0
2007-11-02 01:02:00,3.64574,3.64574,3.6357,3.64405,4140000.0
2007-11-02 01:06:00,3.64311,3.64311,3.63174,3.6349,5260000.0
2007-11-02 01:07:00,3.63731,3.63731,3.62091,3.62091,1880000.0
2007-11-02 01:08:00,3.64603,3.64612,3.64097,3.64612,6400000.0
2007-11-02 01:09:00,3.64006,3.64515,3.63936,3.64125,4890000.0
2007-11-02 01:10:00,3.64091,3.64431,3.61849,3.64225,6030000.0
2007-11-02 01:11:00,3.64489,3.64489,3.63955,3.64029,4890000.0
2007-11-02 01:12:00,3.6454,3.6454,3.63449,3.63581,6410000.0
2007-11-02 01:13:00,3.64413,3.64413,3.6246,3.63857,4140000.0
2007-11-02 01:14:00,3.64616,3.64616,3.63623,3.63623,3390000.0
2007-11-02 01:15:00,3.64637,3.64757,3.64225,3.644,3760000.0
2007-11-02 01:16:00,3.63479,3.64349,3.61783,3.62142,5260000.0
2007-11-02 01:17:00,3.64506,3.64576,3.63576,3.64576,6390000.0
2007-11-02 01:18:00,3.64447,3.64447,3.63338,3.63496,4150000.0
2007-11-02 01:19:00,3.64494,3.64895,3.63898,3.64089,4140000.0
2007-11-02 01:20:00,3.64105,3.64588,3.64105,3.64567,5630000.0
2007-11-02 01:21:00,3.64487,3.64487,3.62045,3.63116,4150000.0
2007-11-02 01:22:00,3.64152,3.6484,3.63711,3.64242,5250000.0
2007-11-02 01:23:00,3.64476,3.64476,3.63449,3.6429,5260000.0
2007-11-02 01:24:00,3.6401,3.64484,3.63565,3.63565,5260000.0
2007-11-02 01:25:00,3.62813,3.641,3.62589,3.63888,6000000.0
2007-11-02 01:26:00,3.64351,3.64351,3.63946,3.6423,3750000.0
2007-11-02 01:27:00,3.64026,3.64347,3.64026,3.64287,4520000.0
2007-11-02 01:28:00,3.6447,3.64562,3.63539,3.64368,6400000.0
2007-11-02 01:29:00,3.63811,3.643,3.62792,3.643,3770000.0
2007-11-02 01:30:00,3.6388,3.6494,3.6388,3.64208,8270000.0
2007-11-02 01:31:00,3.63564,3.64503,3.63455,3.64503,7510000.0
2007-11-02 01:32:00,3.64341,3.64453,3.63771,3.63771,6770000.0
2007-11-02 01:33:00,3.63997,3.64289,3.62061,3.64171,6030000.0
2007-11-02 01:34:00,3.63634,3.6462,3.63634,3.64315,3750000.0
2007-11-02 01:35:00,3.6434,3.64518,3.63959,3.64346,4510000.0
2007-11-02 01:36:00,3.64001,3.6438,3.63771,3.6438,4140000.0
2007-11-02 01:37:00,3.64026,3.64623,3.64026,3.64573,4510000.0
2007-11-02 01:38:00,3.61151,3.64105,3.61151,3.64102,6020000.0
2007-11-02 01:39:00,3.64371,3.64523,3.64024,3.64523,4140000.0
2007-11-02 01:41:00,3.64413,3.64426,3.63363,3.64358,6020000.0
2007-11-02 01:42:00,3.64333,3.64371,3.62571,3.63741,6020000.0
2007-11-02 01:43:00,3.63882,3.64459,3.63334,3.64237,5660000.0
2007-11-02 01:44:00,3.63901,3.64305,3.63842,3.63934,4890000.0
2007-11-02 01:45:00,3.64356,3.64702,3.6416,3.64514,4890000.0
2007-11-02 01:46:00,3.63831,3.64299,3.62202,3.63715,4140000.0
2007-11-02 01:47:00,3.64459,3.64479,3.63842,3.64479,4510000.0
2007-11-02 01:48:00,3.63776,3.64383,3.63776,3.63897,4520000.0
2007-11-02 01:50:00,3.6432,3.64544,3.63564,3.64387,4890000.0
2007-11-02 01:51:00,3.64152,3.64758,3.63708,3.64589,7510000.0
2007-11-02 01:52:00,3.62267,3.64436,3.62267,3.64342,4140000.0
2007-11-02 01:53:00,3.63534,3.64513,3.63534,3.64449,4910000.0
2007-11-02 01:54:00,3.63939,3.64387,3.63433,3.64387,3010000.0
2007-11-02 01:56:00,3.64074,3.64074,3.61388,3.63136,4900000.0
2007-11-02 01:57:00,3.63994,3.64691,3.63994,3.64208,5650000.0
2007-11-02 02:00:00,3.64678,3.64678,3.6372,3.64326,3400000.0
2007-11-02 02:01:00,3.63979,3.64043,3.62339,3.63729,6390000.0
2007-11-02 02:02:00,3.63775,3.64345,3.6356,3.64345,3380000.0
2007-11-02 02:03:00,3.64342,3.64587,3.63888,3.64465,7900000.0
2007-11-02 02:05:00,3.63306,3.63396,3.61887,3.63396,3380000.0
2007-11-02 02:06:00,3.64395,3.64593,3.63401,3.63967,5260000.0
2007-11-02 02:07:00,3.64474,3.65008,3.6423,3.64442,9380000.0
2007-11-02 02:09:00,3.61584,3.6447,3.61584,3.64178,8280000.0
2007-11-02 02:10:00,3.64995,3.65164,3.64128,3.64956,5650000.0
2007-11-02 02:11:00,3.61653,3.61804,3.60842,3.60842,4510000.0
2007-11-02 02:12:00,3.64481,3.65002,3.63969,3.64985,6760000.0
2007-11-02 02:13:00,3.64195,3.65217,3.64195,3.65076,9030000.0
2007-11-02 02:14:00,3.64698,3.64828,3.6176,3.64828,13150000.0
2007-11-02 02:15:00,3.64993,3.6542,3.64589,3.64589,6390000.0
2007-11-02 02:16:00,3.65033,3.65213,3.64641,3.64641,2640000.0
2007-11-02 02:17:00,3.62015,3.6497,3.62015,3.64884,7510000.0
2007-11-02 02:18:00,3.64995,3.65016,3.63956,3.65016,7510000.0
2007-11-02 02:19:00,3.65045,3.65045,3.63974,3.64496,7130000.0
2007-11-02 02:20:00,3.64727,3.65148,3.64523,3.64564,4510000.0
2007-11-02 02:21:00,3.64566,3.6483,3.62393,3.63735,8260000.0
2007-11-02 02:22:00,3.64309,3.64909,3.63867,3.6454,8650000.0
2007-11-02 02:23:00,3.64087,3.64805,3.64065,3.64805,9020000.0
2007-11-02 02:24:00,3.64397,3.64878,3.63883,3.64524,4520000.0
2007-11-02 02:25:00,3.64895,3.64895,3.62236,3.64042,7130000.0
2007-11-02 02:26:00,3.64067,3.64686,3.64067,3.64686,5630000.0
2007-11-02 02:27:00,3.64878,3.64935,3.63986,3.64923,4890000.0
2007-11-02 02:28:00,3.6494,3.64974,3.63987,3.64787,7520000.0
2007-11-02 02:29:00,3.64028,3.64562,3.61437,3.64562,18030000.0
2007-11-02 02:30:00,3.64818,3.65045,3.63989,3.64459,3750000.0
2007-11-02 02:31:00,3.63536,3.64816,3.63536,3.64749,4140000.0
2007-11-02 02:32:00,3.6431,3.65036,3.63949,3.64463,7510000.0
2007-11-02 02:33:00,3.64103,3.6444,3.62126,3.62126,5260000.0
2007-11-02 02:36:00,3.64487,3.65233,3.64487,3.64496,6760000.0
2007-11-02 02:38:00,3.62788,3.6372,3.62788,3.6372,760000.0
2007-11-02 02:41:00,3.61357,3.61357,3.61292,3.61292,1500000.0
2007-11-02 02:42:00,3.64948,3.64948,3.64395,3.64922,7900000.0
2007-11-02 02:43:00,3.64564,3.64564,3.62708,3.64235,4520000.0
2007-11-02 02:44:00,3.64423,3.64774,3.64094,3.64773,4510000.0
2007-11-02 02:45:00,3.6478,3.65288,3.63691,3.64849,6390000.0
2007-11-02 02:46:00,3.62064,3.64576,3.62064,3.6442,6390000.0
2007-11-02 02:48:00,3.64749,3.64749,3.64286,3.64502,8260000.0
2007-11-02 02:49:00,3.61651,3.64153,3.61651,3.64153,7510000.0
2007-11-02 02:51:00,3.64752,3.64878,3.63856,3.64878,6010000.0
2007-11-02 02:52:00,3.64836,3.64836,3.63859,3.6482,3400000.0
2007-11-02 02:53:00,3.64378,3.64749,3.61869,3.64749,12020000.0
2007-11-02 02:54:00,3.65054,3.65167,3.64496,3.64496,5280000.0
2007-11-02 02:55:00,3.64176,3.64862,3.61985,3.61985,6760000.0
2007-11-02 02:56:00,3.63911,3.64972,3.63729,3.64441,5640000.0
2007-11-02 02:57:00,3.64385,3.64925,3.6425,3.64778,5260000.0
2007-11-02 02:58:00,3.64238,3.64561,3.62044,3.64561,6760000.0
2007-11-02 02:59:00,3.64774,3.64774,3.63731,3.6386,7900000.0
2007-11-02 03:00:00,3.6498,3.65339,3.64053,3.64241,4890000.0
2007-11-02 03:01:00,3.64878,3.64878,3.61558,3.64564,6760000.0
2007-11-02 03:02:00,3.64779,3.64922,3.64221,3.64779,4900000.0
2007-11-02 03:04:00,3.63691,3.64085,3.61651,3.61651,3780000.0
2007-11-02 03:06:00,3.64813,3.64953,3.64787,3.64938,4150000.0
2007-11-02 03:07:00,3.63569,3.64904,3.62928,3.64776,6750000.0
2007-11-02 03:08:00,3.64334,3.64834,3.63889,3.64834,5640000.0
2007-11-02 03:09:00,3.64766,3.64941,3.63895,3.64888,3000000.0
2007-11-02 03:10:00,3.6482,3.6482,3.63718,3.64805,5280000.0
2007-11-02 03:12:00,3.64853,3.64853,3.62394,3.64169,4140000.0
2007-11-02 03:13:00,3.64572,3.64948,3.64403,3.64789,6390000.0
2007-11-02 03:14:00,3.60705,3.61615,3.60705,3.61078,7530000.0
2007-11-02 03:15:00,3.65199,3.65306,3.64382,3.65306,3760000.0
2007-11-02 03:16:00,3.64983,3.6503,3.64492,3.6503,4140000.0
2007-11-02 03:17:00,3.64784,3.64908,3.6121,3.6121,4890000.0
2007-11-02 03:18:00,3.64601,3.64601,3.63743,3.63743,4890000.0
2007-11-02 03:19:00,3.6385,3.64489,3.63597,3.64489,6780000.0
2007-11-02 03:21:00,3.64639,3.64757,3.64639,3.64737,2640000.0
2007-11-02 03:22:00,3.64648,3.64709,3.64281,3.64281,3010000.0
2007-11-02 03:23:00,3.61489,3.61592,3.61489,3.61592,1130000.0
2007-11-02 03:25:00,3.6405,3.64125,3.62831,3.64125,2640000.0
2007-11-02 03:26:00,3.64787,3.64819,3.63891,3.64742,6010000.0
2007-11-02 03:27:00,3.60725,3.61567,3.60725,3.61567,7880000.0
2007-11-02 03:28:00,3.64148,3.64148,3.64148,3.64148,750000.0
2007-11-02 03:29:00,3.63939,3.6475,3.62847,3.6475,4510000.0
2007-11-02 03:30:00,3.64876,3.64876,3.63989,3.64862,4130000.0
2007-11-02 03:31:00,3.64244,3.64778,3.61415,3.61415,6010000.0
2007-11-02 03:33:00,3.64641,3.64641,3.61214,3.61604,7510000.0
2007-11-02 03:34:00,3.64893,3.65034,3.64355,3.64355,4510000.0
2007-11-02 03:35:00,3.61061,3.64599,3.61061,3.64599,6020000.0
2007-11-02 03:37:00,3.64497,3.64826,3.64281,3.64458,5260000.0
2007-11-02 03:38:00,3.64684,3.64756,3.64073,3.64236,6770000.0
2007-11-02 03:39:00,3.6466,3.6466,3.63653,3.63729,4140000.0
2007-11-02 03:40:00,3.64371,3.64371,3.61787,3.61871,5260000.0
2007-11-02 03:41:00,3.64461,3.64804,3.64139,3.64139,5640000.0
2007-11-02 03:42:00,3.63964,3.64305,3.61815,3.64207,9030000.0
2007-11-02 03:43:00,3.64774,3.64844,3.64128,3.64844,4520000.0
2007-11-02 03:44:00,3.63062,3.64587,3.6243,3.64587,3400000.0
2007-11-02 03:45:00,3.64184,3.65176,3.64184,3.64507,4890000.0
2007-11-02 03:46:00,3.63888,3.64257,3.62642,3.64257,3770000.0
2007-11-02 03:47:00,3.63726,3.64172,3.63642,3.63643,8270000.0
2007-11-02 03:48:00,3.64665,3.64665,3.63978,3.64616,4530000.0
2007-11-02 03:49:00,3.60871,3.64225,3.60871,3.64225,4140000.0
2007-11-02 03:50:00,3.64353,3.648,3.63957,3.64494,3020000.0
2007-11-02 03:51:00,3.61952,3.64601,3.61952,3.64385,3750000.0
2007-11-02 03:52:00,3.644,3.64744,3.64018,3.64389,3020000.0
2007-11-02 03:53:00,3.64418,3.64802,3.64027,3.64685,4140000.0
2007-11-02 03:54:00,3.64376,3.64884,3.64286,3.64832,4520000.0
2007-11-02 03:55:00,3.63827,3.64143,3.6224,3.64008,3400000.0
2007-11-02 03:56:00,3.64312,3.64613,3.63851,3.64566,4510000.0
2007-11-02 03:57:00,3.62371,3.64024,3.62371,3.63717,4510000.0
2007-11-02 03:58:00,3.63711,3.6454,3.63514,3.63755,7140000.0
2007-11-02 03:59:00,3.64011,3.64587,3.61263,3.64587,7930000.0
2007-11-02 04:00:00,3.64684,3.65126,3.64252,3.64492,3770000.0
2007-11-02 04:01:00,3.64181,3.64653,3.6358,3.64653,4880000.0
2007-11-02 04:02:00,3.63107,3.63995,3.6214,3.63696,3760000.0
2007-11-02 04:03:00,3.6449,3.64987,3.63703,3.6379,9030000.0
2007-11-02 04:04:00,3.64535,3.64535,3.6127,3.6127,5260000.0
2007-11-02 04:05:00,3.64228,3.64705,3.64192,3.64705,6390000.0
2007-11-02 04:06:00,3.64688,3.65002,3.64006,3.64006,9400000.0
2007-11-02 04:07:00,3.64518,3.64518,3.61486,3.61486,5650000.0
2007-11-02 04:12:00,3.64541,3.64541,3.64116,3.64264,2250000.0
2007-11-02 04:13:00,3.64447,3.64867,3.64304,3.64443,4140000.0
2007-11-02 04:14:00,3.64189,3.64189,3.61667,3.61667,7510000.0
2007-11-02 04:15:00,3.63609,3.63609,3.62603,3.62603,1130000.0
2007-11-02 04:17:00,3.64273,3.64678,3.61201,3.61201,4880000.0
2007-11-02 04:19:00,3.64148,3.64269,3.63472,3.63738,3770000.0
2007-11-02 04:21:00,3.64617,3.64704,3.64252,3.64626,4510000.0
2007-11-02 04:23:00,3.61643,3.64505,3.61643,3.64505,5270000.0
2007-11-02 04:26:00,3.64178,3.64178,3.61727,3.61727,4900000.0
2007-11-02 04:27:00,3.64308,3.64308,3.62245,3.64137,4520000.0
2007-11-02 04:28:00,3.63831,3.63831,3.62501,3.63548,4150000.0
2007-11-02 04:29:00,3.64846,3.64846,3.61889,3.61889,3770000.0
2007-11-02 04:30:00,3.63312,3.64159,3.62044,3.64159,3010000.0
2007-11-02 04:31:00,3.64861,3.64861,3.64183,3.64183,3770000.0
2007-11-02 04:32:00,3.6466,3.6466,3.62987,3.63643,3030000.0
2007-11-02 04:33:00,3.63861,3.64798,3.63817,3.63839,4520000.0
2007-11-02 04:34:00,3.63589,3.63779,3.62562,3.63779,4890000.0
2007-11-02 04:35:00,3.64768,3.64768,3.63686,3.64284,6390000.0
2007-11-02 04:36:00,3.63683,3.64065,3.62293,3.63798,5270000.0
2007-11-02 04:37:00,3.6469,3.64871,3.64025,3.64871,4140000.0
2007-11-02 04:38:00,3.64626,3.64626,3.63675,3.64181,4880000.0
2007-11-02 04:40:00,3.64266,3.64921,3.64261,3.64261,6390000.0
2007-11-02 04:44:00,3.63546,3.64604,3.62478,3.64569,4160000.0
2007-11-02 04:45:00,3.64635,3.64635,3.62446,3.63744,5270000.0
2007-11-02 04:46:00,3.64272,3.64695,3.63869,3.64695,4510000.0
2007-11-02 04:47:00,3.61908,3.61908,3.61158,3.6173,5630000.0
2007-11-02 04:48:00,3.64342,3.64767,3.642,3.64767,3030000.0
2007-11-02 04:49:00,3.64271,3.64271,3.62585,3.63882,4520000.0
2007-11-02 04:50:00,3.64873,3.65018,3.63999,3.64816,5640000.0
2007-11-02 04:51:00,3.62371,3.646,3.62371,3.64581,3770000.0
2007-11-02 04:54:00,3.64557,3.64767,3.6424,3.64347,3030000.0
2007-11-02 04:55:00,3.64812,3.64831,3.64187,3.64643,3400000.0
2007-11-02 04:56:00,3.64734,3.64734,3.64334,3.64379,3030000.0
2007-11-02 04:57:00,3.62261,3.64492,3.62261,3.64492,4170000.0
2007-11-02 05:00:00,3.65101,3.65183,3.64752,3.64812,4890000.0
2007-11-02 05:05:00,3.64304,3.64951,3.64229,3.64325,8250000.0
2007-11-02 05:07:00,3.64524,3.64524,3.61948,3.62121,5260000.0
2007-11-02 05:08:00,3.63999,3.64502,3.62166,3.62166,6380000.0
2007-11-02 05:09:00,3.644,3.644,3.62045,3.6376,7510000.0
2007-11-02 05:10:00,3.6379,3.64246,3.62249,3.64246,4510000.0
2007-11-02 05:11:00,3.63991,3.64068,3.62148,3.64068,6390000.0
2007-11-02 05:12:00,3.63607,3.64669,3.63062,3.64223,4510000.0
2007-11-02 05:13:00,3.63694,3.6459,3.63671,3.64457,9780000.0
2007-11-02 05:14:00,3.6399,3.63996,3.62161,3.63882,9020000.0
2007-11-02 05:15:00,3.6489,3.6489,3.63968,3.64844,5250000.0
2007-11-02 05:16:00,3.63841,3.64647,3.62578,3.64647,5270000.0
2007-11-02 05:17:00,3.64545,3.64692,3.64195,3.64295,5260000.0
2007-11-02 05:18:00,3.64654,3.6479,3.64258,3.64738,3770000.0
2007-11-02 05:19:00,3.64762,3.64762,3.64138,3.64722,5250000.0
2007-11-02 05:20:00,3.64567,3.64906,3.64293,3.64732,6760000.0
2007-11-02 05:21:00,3.6407,3.64512,3.62226,3.62226,7890000.0
2007-11-02 05:22:00,3.64338,3.64811,3.64101,3.64276,4520000.0
2007-11-02 05:23:00,3.63632,3.64524,3.63105,3.64484,5630000.0
2007-11-02 05:24:00,3.64627,3.64627,3.63756,3.63797,5640000.0
2007-11-02 05:25:00,3.63896,3.63896,3.61994,3.63876,5630000.0
2007-11-02 05:26:00,3.64658,3.64726,3.64202,3.64726,4890000.0
2007-11-02 05:27:00,3.61878,3.62015,3.61504,3.61938,3380000.0
2007-11-02 05:28:00,3.64775,3.64775,3.64168,3.64642,6400000.0
2007-11-02 05:29:00,3.64093,3.64209,3.61924,3.61924,4140000.0
2007-11-02 05:30:00,3.64644,3.64948,3.64363,3.64363,4890000.0
2007-11-02 05:31:00,3.64671,3.64751,3.64089,3.64089,4880000.0
2007-11-02 05:32:00,3.63844,3.64413,3.61701,3.64413,5640000.0
2007-11-02 05:34:00,3.63568,3.64028,3.62557,3.63997,7130000.0
2007-11-02 05:35:00,3.64821,3.64821,3.64294,3.64749,4890000.0
2007-11-02 05:36:00,3.61903,3.64124,3.61705,3.64124,6390000.0
2007-11-02 05:37:00,3.6486,3.64881,3.63994,3.64434,7130000.0
2007-11-02 05:39:00,3.64324,3.64832,3.64302,3.64324,4140000.0
2007-11-02 05:40:00,3.63747,3.6437,3.62111,3.62203,5650000.0
2007-11-02 05:41:00,3.64104,3.64656,3.62801,3.64656,4140000.0
2007-11-02 05:42:00,3.64701,3.64799,3.64329,3.64768,3770000.0
2007-11-02 05:43:00,3.62062,3.62103,3.61687,3.61901,4140000.0
2007-11-02 05:45:00,3.64821,3.64821,3.629,3.64553,5650000.0
2007-11-02 05:46:00,3.64119,3.64974,3.64119,3.64789,3760000.0
2007-11-02 05:47:00,3.64548,3.64548,3.63198,3.6361,5260000.0
2007-11-02 05:48:00,3.64664,3.64901,3.63648,3.64668,6390000.0
2007-11-02 05:49:00,3.6399,3.64656,3.62969,3.64656,6760000.0
2007-11-02 05:50:00,3.64831,3.64874,3.64333,3.64864,3780000.0
2007-11-02 05:51:00,3.64756,3.64756,3.6391,3.64752,5260000.0
2007-11-02 05:52:00,3.64227,3.64499,3.61585,3.61765,6760000.0
2007-11-02 05:53:00,3.64382,3.6499,3.64085,3.6493,4880000.0
2007-11-02 05:55:00,3.63769,3.64354,3.62696,3.64354,4890000.0
2007-11-02 05:56:00,3.6472,3.6472,3.62286,3.62286,5640000.0
2007-11-02 05:57:00,3.64153,3.64697,3.6235,3.6235,6010000.0
2007-11-02 05:58:00,3.6438,3.64952,3.6438,3.64704,4140000.0
2007-11-02 06:00:00,3.64902,3.64902,3.62421,3.64552,9030000.0
2007-11-02 06:01:00,3.64476,3.64476,3.62388,3.62388,4510000.0
2007-11-02 06:03:00,3.64792,3.64792,3.62804,3.64194,4890000.0
2007-11-02 06:04:00,3.62007,3.62007,3.62007,3.62007,1130000.0
2007-11-02 06:06:00,3.63946,3.64387,3.62051,3.64387,5630000.0
2007-11-02 06:07:00,3.64748,3.64748,3.62665,3.62665,3380000.0
2007-11-02 06:08:00,3.64811,3.64811,3.63824,3.64633,4880000.0
2007-11-02 06:09:00,3.62249,3.64671,3.62249,3.64656,4510000.0
2007-11-02 06:11:00,3.64821,3.64841,3.63882,3.6481,5260000.0
2007-11-02 06:12:00,3.64136,3.64768,3.62912,3.64768,4900000.0
2007-11-02 06:13:00,3.64102,3.64399,3.6299,3.64235,5250000.0
2007-11-02 06:14:00,3.64668,3.64881,3.63901,3.64825,7520000.0
2007-11-02 06:15:00,3.64781,3.64781,3.62145,3.6404,8280000.0
2007-11-02 06:16:00,3.64807,3.64807,3.64635,3.64723,6020000.0
2007-11-02 06:18:00,3.64787,3.64787,3.62316,3.62316,3770000.0
2007-11-02 06:20:00,3.64408,3.64408,3.64348,3.64348,1130000.0
2007-11-02 06:21:00,3.64254,3.65005,3.64174,3.64314,7130000.0
2007-11-02 06:25:00,3.64396,3.64412,3.63904,3.64412,3400000.0
2007-11-02 06:26:00,3.63842,3.64383,3.63234,3.64102,2650000.0
2007-11-02 06:28:00,3.64353,3.64353,3.6276,3.63977,6380000.0
2007-11-02 06:29:00,3.6231,3.64725,3.6231,3.64725,6020000.0
2007-11-02 06:30:00,3.61835,3.64333,3.61835,3.62401,4900000.0
2007-11-02 06:31:00,3.64292,3.64609,3.6237,3.62572,3010000.0
2007-11-02 06:32:00,3.64637,3.64801,3.64209,3.64801,3400000.0
2007-11-02 06:33:00,3.62339,3.64527,3.62339,3.64321,3010000.0
2007-11-02 06:34:00,3.64878,3.6496,3.64492,3.64728,4160000.0
2007-11-02 06:35:00,3.64487,3.64749,3.64232,3.64695,3400000.0
2007-11-02 06:36:00,3.64806,3.64824,3.64402,3.64824,3780000.0
2007-11-02 06:37:00,3.6428,3.64617,3.62306,3.62306,4520000.0
2007-11-02 06:38:00,3.64183,3.64183,3.61956,3.64026,4150000.0
2007-11-02 06:39:00,3.6425,3.64751,3.6377,3.64631,4140000.0
2007-11-02 06:40:00,3.64808,3.64812,3.64441,3.64441,4510000.0
2007-11-02 06:41:00,3.64142,3.64803,3.62653,3.64803,5270000.0
2007-11-02 06:42:00,3.64796,3.64796,3.63818,3.64628,6000000.0
2007-11-02 06:43:00,3.64582,3.64582,3.6239,3.6239,4520000.0
2007-11-02 06:44:00,3.64639,3.64784,3.63794,3.64006,7520000.0
2007-11-02 06:45:00,3.64822,3.64822,3.64822,3.64822,380000.0
2007-11-02 06:46:00,3.64225,3.64225,3.62689,3.63557,4160000.0
2007-11-02 06:48:00,3.63713,3.6461,3.62569,3.6461,6380000.0
2007-11-02 06:49:00,3.64405,3.64844,3.63722,3.64832,4140000.0
2007-11-02 06:50:00,3.64819,3.64819,3.64372,3.64372,1130000.0
2007-11-02 06:51:00,3.6401,3.64937,3.6401,3.64937,2630000.0
2007-11-02 06:52:00,3.64646,3.64849,3.64269,3.64269,4130000.0
2007-11-02 06:55:00,3.64065,3.65145,3.64065,3.64943,5640000.0
2007-11-02 06:56:00,3.64541,3.64842,3.64361,3.64459,5270000.0
2007-11-02 06:57:00,3.64824,3.64824,3.64682,3.64819,4880000.0
2007-11-02 06:58:00,3.63761,3.64828,3.63705,3.64828,5630000.0
2007-11-02 06:59:00,3.64684,3.64818,3.63914,3.64713,6780000.0
2007-11-02 07:00:00,3.64408,3.65027,3.64408,3.64749,4890000.0
2007-11-02 07:01:00,3.64847,3.65052,3.64043,3.6489,8640000.0
2007-11-02 07:03:00,3.64112,3.64713,3.6243,3.64323,6400000.0
2007-11-02 07:04:00,3.62063,3.64709,3.62063,3.64709,5650000.0
2007-11-02 07:05:00,3.63978,3.64518,3.62715,3.64518,7130000.0
2007-11-02 07:06:00,3.63775,3.64364,3.61829,3.61829,9020000.0
2007-11-02 07:07:00,3.64011,3.64638,3.6349,3.6416,9770000.0
2007-11-02 07:09:00,3.64816,3.64816,3.64294,3.64538,2270000.0
2007-11-02 07:10:00,3.64771,3.64771,3.6274,3.64231,4140000.0
2007-11-02 07:12:00,3.64556,3.65181,3.64334,3.64524,3770000.0
2007-11-02 07:13:00,3.64058,3.64705,3.63746,3.63746,3010000.0
2007-11-02 07:14:00,3.63728,3.64628,3.63472,3.64628,7880000.0
2007-11-02 07:15:00,3.64991,3.64991,3.63796,3.64247,9400000.0
2007-11-02 07:17:00,3.644,3.6442,3.61643,3.6442,5650000.0
2007-11-02 07:18:00,3.64351,3.64351,3.62404,3.64323,6010000.0
2007-11-02 07:19:00,3.63139,3.64497,3.62203,3.64249,4510000.0
2007-11-02 07:20:00,3.64688,3.64704,3.62064,3.62342,4890000.0
2007-11-02 07:21:00,3.64683,3.64683,3.64271,3.64421,3390000.0
2007-11-02 07:22:00,3.61884,3.64439,3.61884,3.64439,7510000.0
2007-11-02 07:23:00,3.64023,3.64712,3.63037,3.64712,5260000.0
2007-11-02 07:24:00,3.64638,3.6478,3.64198,3.6478,5260000.0
2007-11-02 07:25:00,3.63812,3.64649,3.62377,3.64325,9020000.0
2007-11-02 07:26:00,3.64839,3.64848,3.63877,3.64657,5640000.0
2007-11-02 07:27:00,3.64641,3.64641,3.62026,3.62035,3400000.0
2007-11-02 07:28:00,3.63838,3.64969,3.63838,3.64525,6010000.0
2007-11-02 07:29:00,3.64763,3.64763,3.63756,3.64285,6760000.0
2007-11-02 07:30:00,3.64514,3.64908,3.64266,3.64266,5250000.0
2007-11-02 07:31:00,3.64119,3.64641,3.62264,3.63606,6380000.0
2007-11-02 07:32:00,3.64781,3.64836,3.63881,3.63881,5260000.0
2007-11-02 07:33:00,3.64655,3.64673,3.64055,3.6432,7510000.0
2007-11-02 07:34:00,3.63383,3.64578,3.62255,3.64578,5260000.0
2007-11-02 07:35:00,3.64818,3.64818,3.64124,3.64747,4140000.0
2007-11-02 07:36:00,3.63916,3.65105,3.63916,3.64291,4880000.0
2007-11-02 07:38:00,3.63954,3.64411,3.62193,3.64411,4880000.0
2007-11-02 07:39:00,3.64256,3.64619,3.63901,3.64616,5270000.0
2007-11-02 07:40:00,3.64743,3.64743,3.62153,3.62295,5260000.0
2007-11-02 07:41:00,3.64348,3.64897,3.6418,3.6418,3390000.0
2007-11-02 07:42:00,3.64175,3.64726,3.64175,3.64726,2640000.0
2007-11-02 07:43:00,3.64654,3.64781,3.63884,3.64694,4140000.0
2007-11-02 07:44:00,3.6481,3.6481,3.63816,3.64741,6390000.0
2007-11-02 07:45:00,3.64848,3.64848,3.6367,3.64211,12010000.0
2007-11-02 07:46:00,3.62182,3.64432,3.61953,3.64432,4510000.0
2007-11-02 07:48:00,3.64363,3.64435,3.63849,3.64272,3380000.0
2007-11-02 07:50:00,3.64081,3.64314,3.62009,3.64314,4880000.0
2007-11-02 07:51:00,3.64678,3.6476,3.64115,3.64115,4880000.0
2007-11-02 07:52:00,3.62559,3.64658,3.62559,3.64658,4140000.0
2007-11-02 07:53:00,3.64016,3.64016,3.62174,3.623,3380000.0
2007-11-02 07:54:00,3.64697,3.64697,3.63963,3.63986,5260000.0
2007-11-02 07:55:00,3.6468,3.6468,3.61866,3.61866,6000000.0
2007-11-02 07:56:00,3.64762,3.64762,3.64002,3.64565,7510000.0
2007-11-02 07:57:00,3.63955,3.64746,3.62808,3.64746,6760000.0
2007-11-02 07:58:00,3.64644,3.64856,3.64229,3.6456,5630000.0
2007-11-02 07:59:00,3.62063,3.6418,3.62063,3.6418,5280000.0
2007-11-02 08:00:00,3.64558,3.64866,3.64258,3.64866,6000000.0
2007-11-02 08:01:00,3.64225,3.64633,3.62255,3.62295,5630000.0
2007-11-02 08:03:00,3.64727,3.64826,3.64132,3.64826,5260000.0
2007-11-02 08:04:00,3.64446,3.6467,3.64446,3.6467,1500000.0
2007-11-02 08:05:00,3.62215,3.64496,3.62215,3.64173,4520000.0
2007-11-02 08:06:00,3.64158,3.64671,3.64158,3.64362,5630000.0
2007-11-02 08:07:00,3.62365,3.64305,3.62365,3.64174,6000000.0
2007-11-02 08:08:00,3.6457,3.64777,3.63834,3.63834,5250000.0
2007-11-02 08:09:00,3.63798,3.6412,3.6255,3.641,4880000.0
2007-11-02 08:10:00,3.64321,3.64838,3.63896,3.63896,3380000.0
2007-11-02 08:11:00,3.64622,3.64816,3.64256,3.64816,5260000.0
2007-11-02 08:12:00,3.6411,3.64145,3.61712,3.64145,6390000.0
2007-11-02 08:13:00,3.64848,3.64961,3.63937,3.63937,7900000.0
2007-11-02 08:14:00,3.64929,3.65163,3.63977,3.63977,15790000.0
2007-11-02 08:15:00,3.64881,3.64881,3.63993,3.64228,6390000.0
2007-11-02 08:16:00,3.61599,3.63716,3.61599,3.63716,3000000.0
2007-11-02 08:17:00,3.64448,3.64978,3.6416,3.64363,7510000.0
2007-11-02 08:18:00,3.64718,3.64807,3.63748,3.64807,5260000.0
2007-11-02 08:19:00,3.64767,3.6482,3.63977,3.64291,4900000.0
2007-11-02 08:20:00,3.64341,3.64402,3.64341,3.64402,760000.0
2007-11-02 08:21:00,3.6182,3.64292,3.6182,3.64292,4510000.0
2007-11-02 08:22:00,3.64813,3.64848,3.63922,3.64339,4890000.0
2007-11-02 08:23:00,3.64438,3.65062,3.64303,3.64865,6020000.0
2007-11-02 08:24:00,3.64434,3.65292,3.64117,3.64513,6760000.0
2007-11-02 08:25:00,3.64777,3.64876,3.64734,3.64849,4140000.0
2007-11-02 08:26:00,3.61882,3.64414,3.61882,3.64414,4520000.0
2007-11-02 08:27:00,3.64694,3.64745,3.64223,3.64268,4890000.0
2007-11-02 08:28:00,3.64745,3.64745,3.64018,3.6469,5260000.0
2007-11-02 08:29:00,3.6474,3.6474,3.63695,3.64287,11650000.0
2007-11-02 08:30:00,3.64402,3.6554,3.64402,3.6492,7520000.0
2007-11-02 08:31:00,3.6232,3.64766,3.6232,3.64416,4890000.0
2007-11-02 08:32:00,3.64429,3.64806,3.64028,3.64806,4140000.0
2007-11-02 08:33:00,3.64885,3.64946,3.6405,3.64378,7510000.0
2007-11-02 08:34:00,3.64862,3.64862,3.63737,3.64432,5270000.0
2007-11-02 08:35:00,3.64767,3.64957,3.64229,3.64942,6760000.0
2007-11-02 08:36:00,3.64274,3.6478,3.64209,3.64775,5250000.0
2007-11-02 08:37:00,3.64113,3.64644,3.61753,3.64644,8640000.0
2007-11-02 08:38:00,3.6484,3.64867,3.64366,3.64867,5260000.0
2007-11-02 08:39:00,3.64293,3.64826,3.63714,3.63714,6770000.0
2007-11-02 08:40:00,3.64441,3.64987,3.64302,3.64732,4510000.0
2007-11-02 08:41:00,3.62464,3.645,3.62464,3.64084,4880000.0
2007-11-02 08:42:00,3.64639,3.64639,3.63602,3.63719,6770000.0
2007-11-02 08:43:00,3.63748,3.6486,3.63748,3.64283,7510000.0
2007-11-02 08:44:00,3.64255,3.64785,3.63837,3.64785,6380000.0
2007-11-02 08:45:00,3.64359,3.64359,3.62394,3.64286,4140000.0
2007-11-02 08:46:00,3.64621,3.64865,3.6431,3.64832,4520000.0
2007-11-02 08:47:00,3.64789,3.64865,3.6378,3.64772,9020000.0
2007-11-02 08:48:00,3.64819,3.64819,3.63878,3.64368,4890000.0
2007-11-02 08:49:00,3.61673,3.64107,3.61673,3.6408,5270000.0
2007-11-02 08:50:00,3.64192,3.64735,3.64192,3.64242,6390000.0
2007-11-02 08:51:00,3.64304,3.65016,3.64304,3.64935,5280000.0
2007-11-02 08:52:00,3.64488,3.64488,3.61253,3.6403,6400000.0
2007-11-02 08:53:00,3.64603,3.64837,3.63863,3.64837,4140000.0
2007-11-02 08:54:00,3.64677,3.64866,3.63851,3.64866,5260000.0
2007-11-02 08:55:00,3.6435,3.65004,3.63745,3.64793,7510000.0
2007-11-02 08:56:00,3.64816,3.64877,3.64672,3.64809,4500000.0
2007-11-02 08:57:00,3.64782,3.64782,3.64139,3.64347,6020000.0
2007-11-02 08:58:00,3.64404,3.64627,3.6275,3.64135,4520000.0
2007-11-02 08:59:00,3.64744,3.64774,3.63743,3.64763,9400000.0
2007-11-02 09:00:00,3.64646,3.65032,3.64372,3.64438,7510000.0
2007-11-02 09:01:00,3.64711,3.64924,3.63901,3.64629,7140000.0
2007-11-02 09:02:00,3.64392,3.65011,3.6407,3.64885,3770000.0
2007-11-02 09:03:00,3.64732,3.64995,3.64209,3.64317,5260000.0
2007-11-02 09:04:00,3.64392,3.6469,3.63798,3.63798,4520000.0
2007-11-02 09:05:00,3.64551,3.64851,3.64099,3.64182,9760000.0
2007-11-02 09:06:00,3.63307,3.64408,3.63307,3.64136,8270000.0
2007-11-02 09:07:00,3.64436,3.64511,3.63382,3.63933,7140000.0
2007-11-02 09:08:00,3.63909,3.64846,3.63909,3.64586,4520000.0
2007-11-02 09:09:00,3.64103,3.64823,3.63552,3.64208,8260000.0
2007-11-02 09:10:00,3.64575,3.64575,3.62464,3.63833,4900000.0
2007-11-02 09:11:00,3.64585,3.64743,3.64162,3.64162,6020000.0
2007-11-02 09:12:00,3.648,3.64958,3.63839,3.64688,6750000.0
2007-11-02 09:13:00,3.64738,3.64738,3.63738,3.64286,7140000.0
2007-11-02 09:14:00,3.64543,3.6468,3.63712,3.64201,7880000.0
2007-11-02 09:15:00,3.64653,3.64901,3.63897,3.64672,4880000.0
2007-11-02 09:16:00,3.6447,3.6461,3.63955,3.6461,4510000.0
2007-11-02 09:17:00,3.64165,3.64484,3.635,3.6414,6780000.0
2007-11-02 09:18:00,3.64628,3.64628,3.6398,3.64437,5630000.0
2007-11-02 09:19:00,3.64403,3.6448,3.63866,3.63866,4520000.0
2007-11-02 09:20:00,3.64456,3.64512,3.63201,3.64286,6770000.0
2007-11-02 09:21:00,3.63945,3.64646,3.63945,3.63953,11640000.0
2007-11-02 09:22:00,3.63818,3.64309,3.63252,3.63624,12760000.0
2007-11-02 09:23:00,3.64343,3.64343,3.63507,3.63977,4880000.0
2007-11-02 09:24:00,3.64203,3.64203,3.63484,3.63484,9390000.0
2007-11-02 09:25:00,3.64147,3.64436,3.63422,3.63422,6000000.0
2007-11-02 09:26:00,3.64324,3.64486,3.63597,3.63956,6400000.0
2007-11-02 09:27:00,3.63363,3.64329,3.63363,3.64327,4890000.0
2007-11-02 09:28:00,3.64182,3.64313,3.63681,3.63681,4150000.0
2007-11-02 09:29:00,3.64353,3.64507,3.63687,3.64507,6400000.0
2007-11-02 09:30:00,3.64322,3.64322,3.63423,3.64261,6770000.0
2007-11-02 09:31:00,3.64063,3.644,3.6392,3.64159,3770000.0
2007-11-02 09:32:00,3.64172,3.64172,3.63547,3.63547,5250000.0
2007-11-02 09:33:00,3.63654,3.64236,3.62942,3.64073,8660000.0
2007-11-02 09:34:00,3.63174,3.6396,3.62457,3.63493,6400000.0
2007-11-02 09:35:00,3.64256,3.64434,3.63283,3.64434,15040000.0
2007-11-02 09:36:00,3.64096,3.64613,3.63811,3.64293,4140000.0
2007-11-02 09:37:00,3.64405,3.64539,3.6365,3.64391,6760000.0
2007-11-02 09:38:00,3.64203,3.64783,3.63779,3.64418,12390000.0
2007-11-02 09:39:00,3.63945,3.64577,3.63945,3.642,3770000.0
2007-11-02 09:40:00,3.64317,3.64819,3.63876,3.644,6760000.0
2007-11-02 09:41:00,3.64907,3.64907,3.63909,3.63918,4510000.0
2007-11-02 09:42:00,3.64979,3.65085,3.64495,3.64857,4510000.0
2007-11-02 09:43:00,3.64518,3.65216,3.64155,3.64155,8650000.0
2007-11-02 09:44:00,3.64645,3.64948,3.63928,3.64481,8260000.0
2007-11-02 09:45:00,3.6488,3.65115,3.64109,3.64988,10520000.0
2007-11-02 09:46:00,3.64541,3.65082,3.64333,3.64982,4510000.0
2007-11-02 09:47:00,3.64801,3.65083,3.64085,3.65083,10520000.0
2007-11-02 09:48:00,3.64544,3.64946,3.64228,3.64946,4880000.0
2007-11-02 09:49:00,3.64936,3.64936,3.63762,3.64872,4520000.0
2007-11-02 09:50:00,3.64797,3.64885,3.64421,3.64778,4140000.0
2007-11-02 09:51:00,3.64914,3.64914,3.6372,3.64319,7140000.0
2007-11-02 09:52:00,3.64382,3.65074,3.64353,3.64496,4890000.0
2007-11-02 09:53:00,3.64877,3.65039,3.64097,3.64315,6770000.0
2007-11-02 09:54:00,3.64438,3.6485,3.638,3.64742,9030000.0
2007-11-02 09:55:00,3.64216,3.64847,3.63946,3.64278,9400000.0
2007-11-02 09:56:00,3.63782,3.64981,3.63666,3.64981,5270000.0
2007-11-02 09:57:00,3.64943,3.64943,3.63778,3.64471,10150000.0
2007-11-02 09:58:00,3.63832,3.648,3.63832,3.648,4880000.0
2007-11-02 09:59:00,3.64324,3.6495,3.63894,3.64815,13910000.0
2007-11-02 10:00:00,3.64894,3.65009,3.63796,3.64688,12390000.0
2007-11-02 10:01:00,3.64664,3.64664,3.62227,3.62789,9760000.0
2007-11-02 10:02:00,3.64432,3.6488,3.63903,3.64414,9760000.0
2007-11-02 10:03:00,3.64359,3.65009,3.64009,3.64752,5650000.0
2007-11-02 10:04:00,3.64955,3.64955,3.63892,3.64476,8270000.0
2007-11-02 10:05:00,3.64913,3.64916,3.63925,3.64527,6010000.0
2007-11-02 10:06:00,3.64809,3.64809,3.63857,3.64692,4900000.0
2007-11-02 10:07:00,3.64623,3.64623,3.6401,3.64596,6020000.0
2007-11-02 10:08:00,3.63885,3.64456,3.63401,3.63635,6770000.0
2007-11-02 10:09:00,3.64285,3.64634,3.6334,3.63653,8260000.0
2007-11-02 10:10:00,3.6447,3.6471,3.64005,3.64618,5250000.0
2007-11-02 10:11:00,3.6418,3.64776,3.64171,3.64776,4510000.0
2007-11-02 10:12:00,3.64703,3.64754,3.64295,3.64317,7890000.0
2007-11-02 10:13:00,3.64452,3.64452,3.63778,3.63923,5630000.0
2007-11-02 10:14:00,3.64668,3.64668,3.63636,3.64179,8640000.0
2007-11-02 10:15:00,3.64208,3.64739,3.64052,3.64052,4140000.0
2007-11-02 10:16:00,3.64274,3.64731,3.63808,3.64157,14270000.0
2007-11-02 10:17:00,3.64163,3.64805,3.63702,3.63852,11650000.0
2007-11-02 10:18:00,3.64343,3.6509,3.63971,3.6497,5270000.0
2007-11-02 10:19:00,3.64335,3.64885,3.63604,3.64411,10890000.0
2007-11-02 10:20:00,3.64132,3.6471,3.63477,3.64444,8270000.0
2007-11-02 10:21:00,3.64755,3.64993,3.63664,3.63877,14650000.0
2007-11-02 10:22:00,3.63771,3.64152,3.62552,3.63797,6390000.0
2007-11-02 10:23:00,3.64169,3.64859,3.63874,3.6404,4880000.0
2007-11-02 10:24:00,3.64854,3.64854,3.63736,3.64661,7910000.0
2007-11-02 10:25:00,3.64191,3.64651,3.63762,3.64651,4880000.0
2007-11-02 10:26:00,3.64636,3.65199,3.64093,3.64646,11280000.0
2007-11-02 10:27:00,3.64314,3.64624,3.6427,3.6427,7140000.0
2007-11-02 10:28:00,3.63691,3.64677,3.63461,3.64623,7510000.0
2007-11-02 10:29:00,3.6341,3.6474,3.6341,3.6474,5640000.0
2007-11-02 10:30:00,3.64615,3.64805,3.63833,3.647,6400000.0
2007-11-02 10:31:00,3.64606,3.64611,3.63758,3.64513,8250000.0
2007-11-02 10:32:00,3.64274,3.64953,3.6424,3.64953,7900000.0
2007-11-02 10:33:00,3.65016,3.65029,3.64198,3.64914,5270000.0
2007-11-02 10:34:00,3.63993,3.64882,3.63723,3.6435,6030000.0
2007-11-02 10:35:00,3.644,3.6493,3.64055,3.6493,9410000.0
2007-11-02 10:36:00,3.64913,3.64952,3.64243,3.64952,5260000.0
2007-11-02 10:37:00,3.64239,3.64404,3.62443,3.6425,10910000.0
2007-11-02 10:38:00,3.64467,3.65071,3.6396,3.64906,7130000.0
2007-11-02 10:39:00,3.64834,3.64834,3.63512,3.64169,4880000.0
2007-11-02 10:40:00,3.64388,3.64819,3.6392,3.6392,4150000.0
2007-11-02 10:41:00,3.64061,3.65063,3.64061,3.64984,4510000.0
2007-11-02 10:42:00,3.64913,3.64913,3.64083,3.6484,5640000.0
2007-11-02 10:43:00,3.648,3.648,3.63814,3.64217,7510000.0
2007-11-02 10:44:00,3.64679,3.64994,3.64085,3.64994,12010000.0
2007-11-02 10:45:00,3.64737,3.64948,3.63974,3.64599,10540000.0
2007-11-02 10:46:00,3.64631,3.65014,3.64463,3.64974,5260000.0
2007-11-02 10:47:00,3.64625,3.64941,3.64055,3.64859,5270000.0
2007-11-02 10:48:00,3.64477,3.64974,3.6372,3.64385,6760000.0
2007-11-02 10:49:00,3.64922,3.64922,3.63772,3.64656,6000000.0
2007-11-02 10:50:00,3.64507,3.64765,3.6331,3.64765,9010000.0
2007-11-02 10:51:00,3.64648,3.64648,3.63661,3.64164,6010000.0
2007-11-02 10:52:00,3.6472,3.6472,3.63831,3.64619,9750000.0
2007-11-02 10:53:00,3.63894,3.64887,3.63894,3.64862,7880000.0
2007-11-02 10:54:00,3.64326,3.64849,3.64132,3.64257,5630000.0
2007-11-02 10:55:00,3.63932,3.64369,3.63315,3.64191,5270000.0
2007-11-02 10:56:00,3.64212,3.64313,3.63559,3.63927,4140000.0
2007-11-02 10:57:00,3.64242,3.64743,3.64088,3.64088,5640000.0
2007-11-02 10:58:00,3.64492,3.64702,3.63635,3.6427,7140000.0
2007-11-02 10:59:00,3.63856,3.64892,3.63823,3.64527,7520000.0
2007-11-02 11:00:00,3.64299,3.64451,3.6116,3.63605,10140000.0
2007-11-02 11:01:00,3.64137,3.6414,3.63468,3.63552,6760000.0
2007-11-02 11:02:00,3.63159,3.64257,3.63159,3.63769,4880000.0
2007-11-02 11:03:00,3.63498,3.64131,3.63475,3.63749,6380000.0
2007-11-02 11:04:00,3.64297,3.64297,3.63454,3.6408,4520000.0
2007-11-02 11:05:00,3.63857,3.64507,3.63508,3.63508,6020000.0
2007-11-02 11:06:00,3.63856,3.64476,3.63856,3.64179,5260000.0
2007-11-02 11:07:00,3.64396,3.64417,3.63437,3.63618,7140000.0
2007-11-02 11:08:00,3.64365,3.64582,3.63541,3.64526,6390000.0
2007-11-02 11:09:00,3.64199,3.64629,3.64015,3.64629,4140000.0
2007-11-02 11:10:00,3.64408,3.64601,3.63408,3.64518,7890000.0
2007-11-02 11:11:00,3.64432,3.64609,3.63647,3.63647,4510000.0
2007-11-02 11:12:00,3.63645,3.64376,3.63645,3.64131,6020000.0
2007-11-02 11:13:00,3.64401,3.64401,3.63625,3.63625,7510000.0
2007-11-02 11:14:00,3.63846,3.64525,3.63354,3.64273,4540000.0
2007-11-02 11:15:00,3.64683,3.64683,3.6369,3.64156,4890000.0
2007-11-02 11:16:00,3.64528,3.64578,3.63962,3.64025,4880000.0
2007-11-02 11:17:00,3.64063,3.64456,3.63504,3.64052,5260000.0
2007-11-02 11:18:00,3.64012,3.64213,3.63385,3.63777,6760000.0
2007-11-02 11:19:00,3.64316,3.64316,3.63118,3.64117,5630000.0
2007-11-02 11:20:00,3.64283,3.64283,3.63354,3.6382,6390000.0
2007-11-02 11:21:00,3.64235,3.64235,3.63178,3.63643,11260000.0
2007-11-02 11:22:00,3.63582,3.64115,3.6353,3.63734,6010000.0
2007-11-02 11:23:00,3.63445,3.64295,3.63445,3.64295,6400000.0
2007-11-02 11:24:00,3.6313,3.64194,3.63041,3.63971,12770000.0
2007-11-02 11:25:00,3.64274,3.64274,3.62988,3.64087,5260000.0
2007-11-02 11:26:00,3.64191,3.64191,3.63601,3.63882,5270000.0
2007-11-02 11:27:00,3.63808,3.63981,3.63177,3.63955,6000000.0
2007-11-02 11:28:00,3.63613,3.64313,3.63495,3.64121,12010000.0
2007-11-02 11:29:00,3.6397,3.64212,3.63581,3.64187,6390000.0
2007-11-02 11:30:00,3.63886,3.64262,3.63623,3.64262,4520000.0
2007-11-02 11:31:00,3.64014,3.64222,3.63536,3.64222,7140000.0
2007-11-02 11:32:00,3.64178,3.64178,3.62965,3.63396,12770000.0
2007-11-02 11:33:00,3.63855,3.6391,3.62562,3.6391,4890000.0
2007-11-02 11:34:00,3.64155,3.64155,3.63495,3.63977,4880000.0
2007-11-02 11:35:00,3.63832,3.64045,3.63129,3.63561,6770000.0
2007-11-02 11:36:00,3.639,3.63943,3.63744,3.63888,7130000.0
2007-11-02 11:37:00,3.6392,3.63936,3.63021,3.63827,4880000.0
2007-11-02 11:38:00,3.63682,3.64113,3.63368,3.64113,5640000.0
2007-11-02 11:39:00,3.63856,3.641,3.63074,3.63679,5650000.0
2007-11-02 11:40:00,3.64254,3.64254,3.63863,3.6417,5630000.0
2007-11-02 11:41:00,3.64016,3.64474,3.63444,3.63811,7170000.0
2007-11-02 11:42:00,3.63923,3.64181,3.63432,3.63776,3770000.0
2007-11-02 11:43:00,3.64328,3.64343,3.63705,3.64323,6390000.0
2007-11-02 11:44:00,3.63578,3.64213,3.63578,3.63935,3770000.0
2007-11-02 11:45:00,3.64055,3.64055,3.62656,3.63871,4140000.0
2007-11-02 11:46:00,3.64244,3.64244,3.63568,3.63763,6010000.0
2007-11-02 11:47:00,3.64161,3.64263,3.63376,3.635,7890000.0
2007-11-02 11:48:00,3.64221,3.64317,3.63724,3.64317,6770000.0
2007-11-02 11:49:00,3.63949,3.64318,3.62822,3.64318,10530000.0
2007-11-02 11:50:00,3.63642,3.6423,3.63584,3.63781,7880000.0
2007-11-02 11:51:00,3.6417,3.64245,3.63326,3.63858,6760000.0
2007-11-02 11:52:00,3.64206,3.64236,3.63358,3.64173,4880000.0
2007-11-02 11:53:00,3.63626,3.64422,3.63252,3.64322,9020000.0
2007-11-02 11:54:00,3.64068,3.6431,3.63739,3.63739,6010000.0
2007-11-02 11:55:00,3.64365,3.64394,3.63312,3.63927,6010000.0
2007-11-02 11:56:00,3.64252,3.64252,3.63781,3.63807,6000000.0
2007-11-02 11:57:00,3.64352,3.64352,3.63839,3.63839,4520000.0
2007-11-02 11:58:00,3.63839,3.64347,3.63152,3.63979,9390000.0
2007-11-02 11:59:00,3.64153,3.64219,3.6348,3.64219,5260000.0
2007-11-02 12:00:00,3.64271,3.64271,3.63673,3.63926,10150000.0
2007-11-02 12:01:00,3.64332,3.64332,3.63965,3.64149,7510000.0
2007-11-02 12:02:00,3.64354,3.64354,3.63635,3.63843,4890000.0
2007-11-02 12:03:00,3.6424,3.64391,3.63967,3.64369,5640000.0
2007-11-02 12:04:00,3.64243,3.64339,3.63724,3.63933,4140000.0
2007-11-02 12:05:00,3.63864,3.64338,3.63607,3.63786,6770000.0
2007-11-02 12:06:00,3.63423,3.64355,3.63423,3.63955,7880000.0
2007-11-02 12:07:00,3.64358,3.64358,3.6361,3.63976,6010000.0
2007-11-02 12:08:00,3.63719,3.63911,3.63316,3.63444,6770000.0
2007-11-02 12:09:00,3.63954,3.63954,3.63283,3.63952,4520000.0
2007-11-02 12:10:00,3.6348,3.64148,3.63151,3.63691,4880000.0
2007-11-02 12:11:00,3.64172,3.64172,3.6362,3.63819,6030000.0
2007-11-02 12:12:00,3.63919,3.64306,3.63402,3.63402,6400000.0
2007-11-02 12:13:00,3.64357,3.64489,3.63454,3.64489,5640000.0
2007-11-02 12:14:00,3.64087,3.64087,3.63013,3.63575,4880000.0
2007-11-02 12:15:00,3.64337,3.64337,3.63271,3.64065,7510000.0
2007-11-02 12:16:00,3.64254,3.64474,3.63455,3.63455,5250000.0
2007-11-02 12:17:00,3.63611,3.64241,3.63611,3.63738,5260000.0
2007-11-02 12:18:00,3.64321,3.64321,3.63021,3.63875,8270000.0
2007-11-02 12:19:00,3.64277,3.64277,3.63165,3.64235,7130000.0
2007-11-02 12:20:00,3.64208,3.64262,3.63537,3.64262,4520000.0
2007-11-02 12:21:00,3.64141,3.64141,3.63231,3.63747,6020000.0
2007-11-02 12:22:00,3.63364,3.64336,3.63364,3.64098,4890000.0
2007-11-02 12:23:00,3.63891,3.64767,3.6354,3.64412,6390000.0
2007-11-02 12:24:00,3.63627,3.64224,3.63627,3.63749,6390000.0
2007-11-02 12:25:00,3.6404,3.64165,3.63336,3.6371,5290000.0
2007-11-02 12:26:00,3.64355,3.64355,3.63517,3.64278,4140000.0
2007-11-02 12:27:00,3.64128,3.64128,3.63303,3.64043,4510000.0
2007-11-02 12:28:00,3.63685,3.64435,3.63216,3.63915,7510000.0
2007-11-02 12:29:00,3.63702,3.6426,3.63629,3.6426,7900000.0
2007-11-02 12:30:00,3.63374,3.64252,3.63362,3.63641,4150000.0
2007-11-02 12:31:00,3.63887,3.64168,3.63579,3.63579,4880000.0
2007-11-02 12:32:00,3.6389,3.64472,3.63287,3.63802,10890000.0
2007-11-02 12:33:00,3.64222,3.64458,3.63406,3.63994,6020000.0
2007-11-02 12:34:00,3.63608,3.64131,3.6346,3.64131,4880000.0
2007-11-02 12:35:00,3.64067,3.64303,3.63089,3.63626,6770000.0
2007-11-02 12:36:00,3.64033,3.64033,3.62924,3.63976,7510000.0
2007-11-02 12:37:00,3.63722,3.63892,3.63295,3.6357,5630000.0
2007-11-02 12:38:00,3.63629,3.64133,3.63025,3.63473,8650000.0
2007-11-02 12:39:00,3.63403,3.63914,3.62972,3.63914,5630000.0
2007-11-02 12:40:00,3.63501,3.63501,3.62695,3.62738,3770000.0
2007-11-02 12:41:00,3.63561,3.63889,3.62853,3.6377,7880000.0
2007-11-02 12:42:00,3.63815,3.63857,3.63004,3.63788,9390000.0
2007-11-02 12:43:00,3.63822,3.63822,3.62906,3.63367,5260000.0
2007-11-02 12:44:00,3.63181,3.63826,3.63181,3.63482,4140000.0
2007-11-02 12:45:00,3.63748,3.64047,3.62955,3.63969,15380000.0
2007-11-02 12:46:00,3.63366,3.64098,3.63196,3.64098,4140000.0
2007-11-02 12:47:00,3.63959,3.64137,3.63671,3.63671,4520000.0
2007-11-02 12:48:00,3.63612,3.6382,3.6288,3.6288,5260000.0
2007-11-02 12:49:00,3.63998,3.63998,3.62962,3.63859,7510000.0
2007-11-02 12:50:00,3.63118,3.64154,3.63118,3.64009,6390000.0
2007-11-02 12:51:00,3.63594,3.64062,3.63594,3.63929,5260000.0
2007-11-02 12:52:00,3.63974,3.64019,3.63156,3.63156,5260000.0
2007-11-02 12:53:00,3.63949,3.63949,3.62803,3.63492,7520000.0
2007-11-02 12:54:00,3.64067,3.64067,3.63134,3.63317,4890000.0
2007-11-02 12:55:00,3.63925,3.64026,3.63063,3.63975,7910000.0
2007-11-02 12:56:00,3.63286,3.6398,3.63024,3.6398,6380000.0
2007-11-02 12:57:00,3.63895,3.63994,3.63016,3.63542,6400000.0
2007-11-02 12:58:00,3.64238,3.64378,3.63664,3.64217,7520000.0
2007-11-02 12:59:00,3.63826,3.64203,3.63516,3.64203,8290000.0
2007-11-02 13:00:00,3.63133,3.64078,3.62855,3.63678,12390000.0
2007-11-02 13:01:00,3.63067,3.63971,3.62576,3.63039,5630000.0
2007-11-02 13:02:00,3.63898,3.63898,3.62698,3.63425,7140000.0
2007-11-02 13:03:00,3.63156,3.63938,3.63156,3.63157,5640000.0
2007-11-02 13:04:00,3.63806,3.6403,3.63095,3.6403,6760000.0
2007-11-02 13:05:00,3.63942,3.64183,3.63423,3.63633,5640000.0
2007-11-02 13:06:00,3.63603,3.64023,3.63253,3.63567,5640000.0
2007-11-02 13:07:00,3.63132,3.64128,3.63132,3.64128,5630000.0
2007-11-02 13:08:00,3.63433,3.63971,3.63354,3.63354,4150000.0
2007-11-02 13:09:00,3.63984,3.63984,3.63247,3.63347,9020000.0
2007-11-02 13:10:00,3.63851,3.63999,3.63249,3.63999,6760000.0
2007-11-02 13:11:00,3.63801,3.63896,3.63138,3.63789,5270000.0
2007-11-02 13:12:00,3.63834,3.63952,3.62902,3.63304,7510000.0
2007-11-02 13:13:00,3.63421,3.64084,3.63109,3.63661,6010000.0
2007-11-02 13:14:00,3.64003,3.64024,3.62856,3.63582,6400000.0
2007-11-02 13:15:00,3.63849,3.64057,3.63044,3.6372,7530000.0
2007-11-02 13:16:00,3.63977,3.64027,3.63296,3.63773,6020000.0
2007-11-02 13:17:00,3.63522,3.63927,3.62927,3.639,6770000.0
2007-11-02 13:18:00,3.63974,3.64188,3.63324,3.63654,4880000.0
2007-11-02 13:19:00,3.64004,3.64088,3.63422,3.63444,4880000.0
2007-11-02 13:20:00,3.63958,3.64063,3.63348,3.63348,4890000.0
2007-11-02 13:21:00,3.63913,3.64046,3.63437,3.64046,6020000.0
2007-11-02 13:22:00,3.63358,3.63861,3.63358,3.63634,4880000.0
2007-11-02 13:23:00,3.63755,3.63983,3.62952,3.63967,7130000.0
2007-11-02 13:24:00,3.63715,3.63975,3.63025,3.63917,4150000.0
2007-11-02 13:25:00,3.63752,3.63933,3.6345,3.63559,4510000.0
2007-11-02 13:26:00,3.63627,3.64151,3.62867,3.64151,6030000.0
2007-11-02 13:27:00,3.64174,3.64174,3.63048,3.63208,8260000.0
2007-11-02 13:28:00,3.64006,3.64006,3.6313,3.63367,6390000.0
2007-11-02 13:29:00,3.64104,3.64148,3.63336,3.63901,7520000.0
2007-11-02 13:30:00,3.64161,3.64161,3.63375,3.63936,3770000.0
2007-11-02 13:31:00,3.63825,3.64141,3.63549,3.63549,6770000.0
2007-11-02 13:32:00,3.64018,3.64134,3.63074,3.64102,6380000.0
2007-11-02 13:33:00,3.63611,3.64171,3.63601,3.63627,4890000.0
2007-11-02 13:34:00,3.63216,3.64142,3.63137,3.64007,8670000.0
2007-11-02 13:35:00,3.63941,3.64199,3.62839,3.63776,10130000.0
2007-11-02 13:36:00,3.63785,3.6426,3.63724,3.63724,7880000.0
2007-11-02 13:37:00,3.63893,3.64287,3.63373,3.63927,6770000.0
2007-11-02 13:38:00,3.64248,3.64368,3.63495,3.63933,6390000.0
2007-11-02 13:39:00,3.63409,3.64233,3.63409,3.63471,3400000.0
2007-11-02 13:40:00,3.6423,3.64392,3.63531,3.64392,4890000.0
2007-11-02 13:41:00,3.64324,3.64583,3.63754,3.64129,6010000.0
2007-11-02 13:42:00,3.64466,3.64468,3.63593,3.64339,6010000.0
2007-11-02 13:43:00,3.64564,3.64674,3.63739,3.64674,6760000.0
2007-11-02 13:44:00,3.64466,3.64865,3.64238,3.64553,9390000.0
2007-11-02 13:45:00,3.64383,3.64566,3.63549,3.64561,4140000.0
2007-11-02 13:46:00,3.64491,3.64691,3.63615,3.64189,6390000.0
2007-11-02 13:47:00,3.64375,3.64518,3.63401,3.63431,5650000.0
2007-11-02 13:48:00,3.64306,3.64549,3.63755,3.64534,6770000.0
2007-11-02 13:49:00,3.64062,3.64446,3.63236,3.64446,6020000.0
2007-11-02 13:50:00,3.64065,3.64316,3.6361,3.63806,6000000.0
2007-11-02 13:51:00,3.64267,3.64387,3.63485,3.63536,5260000.0
2007-11-02 13:52:00,3.64319,3.64346,3.63262,3.64346,6760000.0
2007-11-02 13:53:00,3.64018,3.64557,3.63364,3.64322,9020000.0
2007-11-02 13:54:00,3.64393,3.64396,3.63176,3.63589,4150000.0
2007-11-02 13:55:00,3.63341,3.64299,3.63341,3.63946,4510000.0
2007-11-02 13:56:00,3.64447,3.64566,3.63627,3.6426,12020000.0
2007-11-02 13:57:00,3.63529,3.6431,3.63288,3.63954,6760000.0
2007-11-02 13:58:00,3.644,3.644,3.6312,3.63947,3770000.0
2007-11-02 13:59:00,3.64586,3.64586,3.6362,3.64378,10170000.0
2007-11-02 14:00:00,3.64154,3.64327,3.63722,3.63905,6400000.0
2007-11-02 14:01:00,3.6455,3.6455,3.63398,3.6362,6010000.0
2007-11-02 14:02:00,3.63942,3.6432,3.63483,3.63995,6750000.0
2007-11-02 14:03:00,3.64581,3.64581,3.63776,3.64527,4510000.0
2007-11-02 14:04:00,3.64337,3.64411,3.63554,3.64411,7130000.0
2007-11-02 14:05:00,3.63889,3.64996,3.63681,3.64793,13160000.0
2007-11-02 14:06:00,3.63893,3.64308,3.62866,3.63995,8280000.0
2007-11-02 14:07:00,3.6357,3.64537,3.6357,3.64068,6010000.0
2007-11-02 14:08:00,3.63481,3.64499,3.6336,3.64499,4510000.0
2007-11-02 14:09:00,3.64277,3.64519,3.63673,3.64508,6030000.0
2007-11-02 14:10:00,3.64386,3.64386,3.63743,3.63854,5260000.0
2007-11-02 14:11:00,3.64616,3.64616,3.63005,3.63783,5270000.0
2007-11-02 14:12:00,3.64065,3.64556,3.63872,3.64383,4890000.0
2007-11-02 14:13:00,3.63972,3.64455,3.63331,3.63761,8280000.0
2007-11-02 14:14:00,3.64104,3.64557,3.63923,3.64255,6770000.0
2007-11-02 14:15:00,3.64022,3.64493,3.63452,3.64297,9390000.0
2007-11-02 14:16:00,3.64523,3.64523,3.63148,3.63625,6380000.0
2007-11-02 14:17:00,3.645,3.645,3.63332,3.64146,5640000.0
2007-11-02 14:18:00,3.63663,3.64627,3.63663,3.64558,5640000.0
2007-11-02 14:19:00,3.64329,3.64574,3.63529,3.63529,5650000.0
2007-11-02 14:20:00,3.63935,3.64616,3.6393,3.64616,3770000.0
2007-11-02 14:21:00,3.6422,3.64708,3.63679,3.64708,6030000.0
2007-11-02 14:22:00,3.64727,3.64727,3.63512,3.64561,6390000.0
2007-11-02 14:23:00,3.64782,3.64782,3.63666,3.64182,5660000.0
2007-11-02 14:24:00,3.64333,3.64579,3.63471,3.64306,5270000.0
2007-11-02 14:25:00,3.64193,3.64676,3.63942,3.64551,6400000.0
2007-11-02 14:26:00,3.64023,3.64586,3.63566,3.64144,10160000.0
2007-11-02 14:27:00,3.64505,3.64505,3.63736,3.64458,4890000.0
2007-11-02 14:28:00,3.64556,3.64556,3.63835,3.6416,4140000.0
2007-11-02 14:29:00,3.64567,3.64722,3.6416,3.6416,7510000.0
2007-11-02 14:30:00,3.64648,3.64648,3.64016,3.64197,4140000.0
2007-11-02 14:31:00,3.64403,3.64403,3.63322,3.63617,6770000.0
2007-11-02 14:32:00,3.63807,3.64435,3.63807,3.64435,6010000.0
2007-11-02 14:33:00,3.6406,3.64326,3.63615,3.64257,5630000.0
2007-11-02 14:34:00,3.6411,3.6421,3.63113,3.63971,6380000.0
2007-11-02 14:35:00,3.64053,3.64053,3.63199,3.63523,4510000.0
2007-11-02 14:36:00,3.63953,3.6436,3.632,3.632,5650000.0
2007-11-02 14:37:00,3.63662,3.64159,3.62374,3.62374,6010000.0
2007-11-02 14:38:00,3.64086,3.64421,3.63463,3.64421,7140000.0
2007-11-02 14:39:00,3.63756,3.64015,3.63306,3.63748,6010000.0
2007-11-02 14:40:00,3.64247,3.64377,3.63309,3.6372,4900000.0
2007-11-02 14:41:00,3.64292,3.64364,3.63282,3.64322,6390000.0
2007-11-02 14:42:00,3.6439,3.64516,3.63729,3.6411,5260000.0
2007-11-02 14:43:00,3.64188,3.64551,3.6358,3.63833,4150000.0
2007-11-02 14:44:00,3.63731,3.64647,3.63731,3.64116,6400000.0
2007-11-02 14:45:00,3.6404,3.64574,3.63033,3.63764,6790000.0
2007-11-02 14:46:00,3.64292,3.6465,3.63385,3.6465,6760000.0
2007-11-02 14:47:00,3.64569,3.64628,3.63688,3.64288,7510000.0
2007-11-02 14:48:00,3.64986,3.65055,3.63967,3.64792,4880000.0
2007-11-02 14:49:00,3.64907,3.64934,3.63925,3.63925,3770000.0
2007-11-02 14:50:00,3.643,3.65092,3.63569,3.64032,13520000.0
2007-11-02 14:51:00,3.64821,3.64821,3.64114,3.64481,5260000.0
2007-11-02 14:52:00,3.63741,3.6469,3.63741,3.64459,4890000.0
2007-11-02 14:53:00,3.64849,3.64873,3.63766,3.64351,6380000.0
2007-11-02 14:54:00,3.64698,3.64702,3.6364,3.64103,5260000.0
2007-11-02 14:55:00,3.6458,3.64904,3.63917,3.64904,5270000.0
2007-11-02 14:56:00,3.65047,3.65047,3.63932,3.64528,6780000.0
2007-11-02 14:57:00,3.64662,3.64825,3.63731,3.64089,4890000.0
2007-11-02 14:58:00,3.64589,3.64808,3.6368,3.6443,7520000.0
2007-11-02 14:59:00,3.647,3.64843,3.64168,3.64642,8260000.0
2007-11-02 15:00:00,3.64328,3.64845,3.63573,3.64845,4890000.0
2007-11-02 15:01:00,3.63445,3.64698,3.63445,3.6414,7880000.0
2007-11-02 15:02:00,3.64885,3.64951,3.63671,3.63671,10520000.0
2007-11-02 15:03:00,3.64338,3.64834,3.6416,3.6416,5640000.0
2007-11-02 15:04:00,3.64445,3.64712,3.64267,3.64267,4140000.0
2007-11-02 15:05:00,3.64783,3.64783,3.63469,3.6429,4150000.0
2007-11-02 15:06:00,3.6458,3.6458,3.63671,3.64557,6010000.0
2007-11-02 15:07:00,3.64588,3.6475,3.64312,3.64633,4890000.0
2007-11-02 15:08:00,3.64407,3.64647,3.63957,3.64572,5630000.0
2007-11-02 15:09:00,3.64014,3.64623,3.63549,3.64567,5250000.0
2007-11-02 15:10:00,3.63641,3.64406,3.63399,3.63923,4510000.0
2007-11-02 15:11:00,3.64182,3.64833,3.63862,3.63862,4520000.0
2007-11-02 15:12:00,3.64354,3.64367,3.63733,3.64035,4140000.0
2007-11-02 15:13:00,3.64561,3.64736,3.63641,3.64478,5260000.0
2007-11-02 15:14:00,3.63995,3.64372,3.63409,3.64321,5630000.0
2007-11-02 15:15:00,3.64182,3.64392,3.63596,3.63949,4140000.0
2007-11-02 15:16:00,3.63956,3.64345,3.63751,3.64297,6380000.0
2007-11-02 15:17:00,3.64521,3.64784,3.63735,3.64103,8270000.0
2007-11-02 15:18:00,3.64285,3.644,3.63176,3.63869,6010000.0
2007-11-02 15:19:00,3.644,3.64516,3.63535,3.63535,4890000.0
2007-11-02 15:20:00,3.6423,3.64531,3.63439,3.63439,7510000.0
2007-11-02 15:21:00,3.644,3.64431,3.63941,3.64023,5260000.0
2007-11-02 15:22:00,3.64488,3.64533,3.63531,3.64444,7510000.0
2007-11-02 15:23:00,3.64105,3.64454,3.63354,3.64348,4140000.0
2007-11-02 15:24:00,3.64368,3.64368,3.63533,3.63768,5630000.0
2007-11-02 15:25:00,3.64562,3.64562,3.63933,3.63986,3770000.0
2007-11-02 15:26:00,3.64075,3.64221,3.62949,3.64065,5260000.0
2007-11-02 15:27:00,3.64048,3.64237,3.63299,3.63299,5650000.0
2007-11-02 15:28:00,3.64481,3.64481,3.63876,3.63894,5270000.0
2007-11-02 15:29:00,3.64659,3.64832,3.63682,3.64434,18030000.0
2007-11-02 15:30:00,3.64436,3.64468,3.63767,3.644,4890000.0
2007-11-02 15:31:00,3.64383,3.64517,3.63963,3.64517,5260000.0
2007-11-02 15:32:00,3.64473,3.64473,3.6349,3.64329,5630000.0
2007-11-02 15:33:00,3.63445,3.64458,3.63445,3.63955,7900000.0
2007-11-02 15:34:00,3.64073,3.64466,3.63491,3.64378,9770000.0
2007-11-02 15:35:00,3.64444,3.64444,3.63325,3.63325,7880000.0
2007-11-02 15:36:00,3.64045,3.64727,3.63877,3.64152,4890000.0
2007-11-02 15:37:00,3.64492,3.64492,3.63764,3.63764,5630000.0
2007-11-02 15:38:00,3.64332,3.64429,3.63743,3.64412,7140000.0
2007-11-02 15:39:00,3.64087,3.64373,3.63738,3.64353,6000000.0
2007-11-02 15:40:00,3.63656,3.64341,3.63442,3.64101,4880000.0
2007-11-02 15:41:00,3.6442,3.64566,3.64058,3.64413,5640000.0
2007-11-02 15:42:00,3.63921,3.64405,3.63886,3.64286,5250000.0
2007-11-02 15:43:00,3.64019,3.64448,3.63639,3.64272,5250000.0
2007-11-02 15:44:00,3.64488,3.64495,3.63723,3.64476,9030000.0
2007-11-02 15:45:00,3.6427,3.64311,3.63185,3.64232,6760000.0
2007-11-02 15:46:00,3.63995,3.64431,3.63872,3.64306,4510000.0
2007-11-02 15:47:00,3.63889,3.64468,3.63889,3.64099,6760000.0
2007-11-02 15:48:00,3.63246,3.64535,3.63246,3.64535,5250000.0
2007-11-02 15:49:00,3.64249,3.64529,3.64058,3.64217,4140000.0
2007-11-02 15:50:00,3.64611,3.64611,3.63955,3.63955,5270000.0
2007-11-02 15:51:00,3.64835,3.64855,3.63556,3.6402,4510000.0
2007-11-02 15:52:00,3.64254,3.64729,3.63622,3.63887,5630000.0
2007-11-02 15:53:00,3.63979,3.64587,3.6374,3.6374,5250000.0
2007-11-02 15:54:00,3.63998,3.64905,3.63998,3.64896,4890000.0
2007-11-02 15:55:00,3.64681,3.65027,3.64261,3.65027,4900000.0
2007-11-02 15:56:00,3.64815,3.64815,3.63941,3.64344,3770000.0
2007-11-02 15:57:00,3.64974,3.64974,3.63674,3.64663,7880000.0
2007-11-02 15:58:00,3.63857,3.64721,3.63406,3.64327,7140000.0
2007-11-02 15:59:00,3.64306,3.64753,3.63795,3.64376,5260000.0
2007-11-02 16:00:00,3.64849,3.64849,3.64169,3.64618,7150000.0
2007-11-02 16:01:00,3.642,3.64875,3.63963,3.64501,6010000.0
2007-11-02 16:02:00,3.64303,3.64856,3.63639,3.63639,4900000.0
2007-11-02 16:03:00,3.64258,3.64934,3.64258,3.64494,4140000.0
2007-11-02 16:04:00,3.64497,3.64811,3.63581,3.6428,4890000.0
2007-11-02 16:05:00,3.64433,3.64755,3.63507,3.64675,6020000.0
2007-11-02 16:06:00,3.63833,3.64881,3.63833,3.64408,7510000.0
2007-11-02 16:07:00,3.6475,3.64952,3.64062,3.64839,4510000.0
2007-11-02 16:08:00,3.64309,3.64865,3.63965,3.64865,5630000.0
2007-11-02 16:09:00,3.64413,3.64788,3.63817,3.64788,6750000.0
2007-11-02 16:10:00,3.64103,3.64574,3.63736,3.64253,6010000.0
2007-11-02 16:11:00,3.64584,3.64584,3.63547,3.64416,6020000.0
2007-11-02 16:12:00,3.64502,3.64502,3.63996,3.63996,4890000.0
2007-11-02 16:13:00,3.64295,3.64781,3.63992,3.63992,7140000.0
2007-11-02 16:14:00,3.64539,3.64605,3.64165,3.64165,4880000.0
2007-11-02 16:15:00,3.64099,3.64701,3.64099,3.64358,5630000.0
2007-11-02 16:16:00,3.64439,3.64803,3.64159,3.64163,7150000.0
2007-11-02 16:17:00,3.64121,3.64614,3.64121,3.64309,4510000.0
2007-11-02 16:18:00,3.64615,3.64671,3.64068,3.64671,6010000.0
2007-11-02 16:19:00,3.63769,3.64698,3.63769,3.64214,4510000.0
2007-11-02 16:20:00,3.64882,3.64929,3.64348,3.64406,4880000.0
2007-11-02 16:21:00,3.64934,3.64934,3.63995,3.64875,4520000.0
2007-11-02 16:22:00,3.64927,3.64927,3.64248,3.64782,6020000.0
2007-11-02 16:23:00,3.64628,3.64724,3.63691,3.64724,8630000.0
2007-11-02 16:24:00,3.64684,3.64848,3.64253,3.6461,6010000.0
2007-11-02 16:25:00,3.6429,3.64689,3.63922,3.64689,5630000.0
2007-11-02 16:26:00,3.64531,3.64763,3.64054,3.64756,6380000.0
2007-11-02 16:27:00,3.64287,3.64706,3.63746,3.64629,7510000.0
2007-11-02 16:28:00,3.64551,3.64679,3.63729,3.63729,5250000.0
2007-11-02 16:29:00,3.63741,3.64703,3.63741,3.64581,6010000.0
2007-11-02 16:30:00,3.64284,3.64825,3.63974,3.63974,10890000.0
2007-11-02 16:31:00,3.64511,3.6487,3.63844,3.64022,5650000.0
2007-11-02 16:32:00,3.64612,3.6469,3.63984,3.64575,6390000.0
2007-11-02 16:33:00,3.64613,3.64785,3.64031,3.6411,5250000.0
2007-11-02 16:34:00,3.64588,3.65055,3.63886,3.63919,5270000.0
2007-11-02 16:35:00,3.63962,3.64841,3.63864,3.64107,4140000.0
2007-11-02 16:36:00,3.64342,3.6463,3.63883,3.64367,4880000.0
2007-11-02 16:37:00,3.64754,3.64754,3.64398,3.64747,7130000.0
2007-11-02 16:38:00,3.64385,3.64722,3.63603,3.64654,6400000.0
2007-11-02 16:39:00,3.64613,3.64775,3.63699,3.63699,4880000.0
2007-11-02 16:40:00,3.64621,3.64665,3.64029,3.64096,4890000.0
2007-11-02 16:41:00,3.6451,3.64737,3.63629,3.64636,4510000.0
2007-11-02 16:42:00,3.63981,3.64713,3.63888,3.64537,5250000.0
2007-11-02 16:43:00,3.64552,3.6479,3.63847,3.64009,5630000.0
2007-11-02 16:44:00,3.64573,3.64573,3.63983,3.64108,5630000.0
2007-11-02 16:45:00,3.64633,3.64671,3.63487,3.64289,11270000.0
2007-11-02 16:46:00,3.64609,3.64658,3.64075,3.64227,4890000.0
2007-11-02 16:47:00,3.64599,3.64599,3.63553,3.64482,6770000.0
2007-11-02 16:48:00,3.64594,3.64611,3.63324,3.64611,5290000.0
2007-11-02 16:49:00,3.64343,3.64751,3.6369,3.64172,6010000.0
2007-11-02 16:50:00,3.6442,3.6466,3.63703,3.6457,5630000.0
2007-11-02 16:51:00,3.64575,3.64763,3.63814,3.64746,5640000.0
2007-11-02 16:52:00,3.64201,3.64828,3.63895,3.63895,4520000.0
2007-11-02 16:53:00,3.64641,3.6488,3.63892,3.64631,5650000.0
2007-11-02 16:54:00,3.64615,3.64615,3.63479,3.64071,5650000.0
2007-11-02 16:55:00,3.64196,3.64698,3.6379,3.64293,5250000.0
2007-11-02 16:56:00,3.64385,3.64813,3.63593,3.64217,6020000.0
2007-11-02 16:57:00,3.63404,3.64603,3.63404,3.63741,6390000.0
2007-11-02 16:58:00,3.6476,3.6476,3.64344,3.64703,4890000.0
2007-11-02 16:59:00,3.63747,3.64983,3.63659,3.64142,13520000.0
2007-11-02 17:00:00,3.64766,3.64766,3.63622,3.64614,6380000.0
2007-11-02 17:01:00,3.64571,3.64577,3.64125,3.64551,4510000.0
2007-11-02 17:02:00,3.64367,3.64747,3.6409,3.64225,6010000.0
2007-11-02 17:03:00,3.63991,3.64538,3.63622,3.64343,6770000.0
2007-11-02 17:04:00,3.64688,3.64845,3.64342,3.64445,8250000.0
2007-11-02 17:05:00,3.64691,3.64696,3.63704,3.6435,4520000.0
2007-11-02 17:06:00,3.64635,3.64688,3.63743,3.63743,5270000.0
2007-11-02 17:07:00,3.64694,3.64694,3.6393,3.64444,5260000.0
2007-11-02 17:08:00,3.64524,3.64524,3.63475,3.64019,4890000.0
2007-11-02 17:09:00,3.64507,3.64631,3.63966,3.64631,7510000.0
2007-11-02 17:10:00,3.64093,3.64605,3.63766,3.64284,6400000.0
2007-11-02 17:11:00,3.64326,3.64884,3.63913,3.64783,5650000.0
2007-11-02 17:12:00,3.64614,3.64614,3.64125,3.64129,4140000.0
2007-11-02 17:13:00,3.64556,3.64556,3.63739,3.64528,4510000.0
2007-11-02 17:14:00,3.64545,3.64671,3.6393,3.64614,6010000.0
2007-11-02 17:15:00,3.64378,3.64609,3.64017,3.64087,5640000.0
2007-11-02 17:16:00,3.6403,3.64657,3.63683,3.64211,7130000.0
2007-11-02 17:17:00,3.63988,3.64557,3.63531,3.64008,6010000.0
2007-11-02 17:18:00,3.64506,3.64506,3.63595,3.6418,4150000.0
2007-11-02 17:19:00,3.64481,3.64559,3.63558,3.64559,5270000.0
2007-11-02 17:20:00,3.64113,3.64572,3.63844,3.63844,4510000.0
2007-11-02 17:21:00,3.64213,3.64442,3.63914,3.64159,5640000.0
2007-11-02 17:22:00,3.64553,3.64558,3.63989,3.64489,7140000.0
2007-11-02 17:23:00,3.64145,3.646,3.63923,3.64502,5650000.0
2007-11-02 17:24:00,3.64016,3.64556,3.63911,3.64149,5260000.0
2007-11-02 17:25:00,3.63722,3.64611,3.63722,3.64422,7510000.0
2007-11-02 17:26:00,3.64632,3.64632,3.63635,3.64216,6000000.0
2007-11-02 17:27:00,3.64551,3.64551,3.63533,3.64195,5630000.0
2007-11-02 17:28:00,3.64425,3.64554,3.63074,3.64554,7910000.0
2007-11-02 17:29:00,3.64454,3.64536,3.63797,3.64536,6770000.0
2007-11-02 17:30:00,3.6445,3.64699,3.63488,3.6425,18020000.0
2007-11-02 17:31:00,3.64048,3.64609,3.63816,3.64176,4510000.0
2007-11-02 17:32:00,3.64555,3.64605,3.63586,3.64605,4150000.0
2007-11-02 17:33:00,3.63923,3.6445,3.63465,3.6445,6020000.0
2007-11-02 17:34:00,3.63315,3.63976,3.63315,3.63662,4520000.0
2007-11-02 17:35:00,3.64504,3.64607,3.63806,3.64436,6770000.0
2007-11-02 17:36:00,3.64317,3.64598,3.6369,3.6369,4510000.0
2007-11-02 17:37:00,3.64239,3.64967,3.63635,3.64575,6010000.0
2007-11-02 17:38:00,3.6471,3.64985,3.63934,3.64778,10890000.0
2007-11-02 17:39:00,3.64409,3.64769,3.63821,3.64769,9020000.0
2007-11-02 17:40:00,3.64273,3.64622,3.6366,3.64588,7140000.0
2007-11-02 17:41:00,3.64237,3.64616,3.63479,3.64073,4510000.0
2007-11-02 17:42:00,3.64229,3.64556,3.63745,3.64172,4520000.0
2007-11-02 17:43:00,3.64213,3.64706,3.64011,3.64706,4880000.0
2007-11-02 17:44:00,3.64507,3.64648,3.6394,3.6457,7130000.0
2007-11-02 17:45:00,3.64301,3.64786,3.63632,3.64083,12030000.0
2007-11-02 17:46:00,3.64015,3.64705,3.63955,3.6444,5640000.0
2007-11-02 17:47:00,3.64191,3.6468,3.63528,3.64295,6760000.0
2007-11-02 17:48:00,3.6446,3.64843,3.63709,3.64376,9780000.0
2007-11-02 17:49:00,3.64788,3.64788,3.63555,3.63555,6770000.0
2007-11-02 17:50:00,3.64617,3.64617,3.63346,3.6441,7140000.0
2007-11-02 17:51:00,3.64853,3.64853,3.64005,3.64404,8640000.0
2007-11-02 17:52:00,3.63292,3.64706,3.63292,3.64706,5630000.0
2007-11-02 17:53:00,3.6467,3.64726,3.63745,3.64675,4520000.0
2007-11-02 17:54:00,3.64088,3.64494,3.63755,3.64494,4890000.0
2007-11-02 17:55:00,3.6415,3.64609,3.63835,3.64474,5650000.0
2007-11-02 17:56:00,3.64257,3.64782,3.63726,3.64138,9780000.0
2007-11-02 17:57:00,3.64501,3.64642,3.63671,3.64615,6770000.0
2007-11-02 17:58:00,3.6436,3.64582,3.64039,3.64153,4510000.0
2007-11-02 17:59:00,3.64157,3.64555,3.63482,3.64517,5260000.0
2007-11-02 18:00:00,3.64579,3.64785,3.63624,3.64652,11650000.0
2007-11-02 18:01:00,3.64669,3.64707,3.63717,3.64633,6760000.0
2007-11-02 18:02:00,3.64006,3.64772,3.64006,3.64511,3770000.0
2007-11-02 18:03:00,3.63782,3.64577,3.6345,3.6453,6380000.0
2007-11-02 18:04:00,3.63744,3.64715,3.63744,3.6468,4510000.0
2007-11-02 18:05:00,3.64728,3.64733,3.63924,3.64345,3770000.0
2007-11-02 18:06:00,3.6387,3.64797,3.6348,3.6421,6770000.0
2007-11-02 18:07:00,3.64548,3.64548,3.64001,3.64161,5640000.0
2007-11-02 18:08:00,3.64286,3.64622,3.64057,3.6449,4510000.0
2007-11-02 18:09:00,3.64201,3.64584,3.63379,3.6366,7130000.0
2007-11-02 18:10:00,3.64472,3.64486,3.63577,3.63606,4510000.0
2007-11-02 18:11:00,3.64546,3.64661,3.64106,3.64266,5630000.0
2007-11-02 18:12:00,3.6435,3.64439,3.63498,3.64439,6760000.0
2007-11-02 18:13:00,3.64494,3.64497,3.63428,3.64497,9760000.0
2007-11-02 18:14:00,3.64468,3.64593,3.63579,3.64593,4140000.0
2007-11-02 18:15:00,3.64462,3.64788,3.64107,3.6432,12390000.0
2007-11-02 18:16:00,3.64149,3.64633,3.6369,3.64171,4890000.0
2007-11-02 18:17:00,3.63999,3.64265,3.63661,3.63699,6390000.0
2007-11-02 18:18:00,3.63937,3.64734,3.63385,3.64063,6750000.0
2007-11-02 18:19:00,3.63484,3.64336,3.63446,3.6393,6770000.0
2007-11-02 18:20:00,3.64379,3.64622,3.63662,3.64608,6390000.0
2007-11-02 18:21:00,3.64459,3.64459,3.63526,3.64372,4880000.0
2007-11-02 18:22:00,3.64448,3.64549,3.63914,3.64549,4510000.0
2007-11-02 18:23:00,3.64405,3.64405,3.63411,3.63546,7890000.0
2007-11-02 18:24:00,3.645,3.64512,3.64014,3.64441,4890000.0
2007-11-02 18:25:00,3.64246,3.64787,3.64199,3.64199,6760000.0
2007-11-02 18:26:00,3.64466,3.64556,3.63546,3.64253,6010000.0
2007-11-02 18:27:00,3.64347,3.64524,3.63876,3.63876,4510000.0
2007-11-02 18:28:00,3.63764,3.64477,3.63764,3.64424,5260000.0
2007-11-02 18:29:00,3.64496,3.64655,3.64047,3.6406,6390000.0
2007-11-02 18:30:00,3.6355,3.64453,3.63397,3.64205,12400000.0
2007-11-02 18:31:00,3.64549,3.64617,3.63427,3.64054,10150000.0
2007-11-02 18:32:00,3.64445,3.64492,3.6387,3.6387,4880000.0
2007-11-02 18:33:00,3.64595,3.64839,3.63673,3.64529,8270000.0
2007-11-02 18:34:00,3.64419,3.64419,3.63494,3.64079,7880000.0
2007-11-02 18:35:00,3.64361,3.64524,3.63585,3.64415,6010000.0
2007-11-02 18:36:00,3.64082,3.64324,3.63697,3.63842,4510000.0
2007-11-02 18:37:00,3.64396,3.64524,3.63265,3.64213,9770000.0
2007-11-02 18:38:00,3.64222,3.64778,3.63757,3.63757,4910000.0
2007-11-02 18:39:00,3.64329,3.6449,3.63718,3.63718,6010000.0
2007-11-02 18:40:00,3.64356,3.64507,3.63563,3.63863,6000000.0
2007-11-02 18:41:00,3.64347,3.64523,3.63865,3.64021,5260000.0
2007-11-02 18:42:00,3.63411,3.64507,3.63411,3.64314,4510000.0
2007-11-02 18:43:00,3.64667,3.64896,3.64053,3.64739,6760000.0
2007-11-02 18:44:00,3.63607,3.64684,3.63607,3.64005,7160000.0
2007-11-02 18:45:00,3.64323,3.64625,3.63351,3.64053,16890000.0
2007-11-02 18:46:00,3.64656,3.64699,3.63427,3.6411,9400000.0
2007-11-02 18:47:00,3.63915,3.64562,3.63844,3.63844,6760000.0
2007-11-02 18:48:00,3.6381,3.64527,3.63498,3.64289,10530000.0
2007-11-02 18:49:00,3.64352,3.64498,3.63683,3.6448,9400000.0
2007-11-02 18:50:00,3.63943,3.64515,3.63893,3.64118,5630000.0
2007-11-02 18:51:00,3.64619,3.64619,3.63063,3.64133,4890000.0
2007-11-02 18:52:00,3.64481,3.64565,3.63767,3.63771,3770000.0
2007-11-02 18:53:00,3.6476,3.651,3.63967,3.64427,11280000.0
2007-11-02 18:54:00,3.64533,3.64634,3.6382,3.63953,4140000.0
2007-11-02 18:55:00,3.64194,3.64707,3.637,3.6405,4510000.0
2007-11-02 18:56:00,3.63671,3.64874,3.63671,3.64154,7510000.0
2007-11-02 18:57:00,3.64257,3.64743,3.64075,3.64467,5270000.0
2007-11-02 18:58:00,3.64679,3.64679,3.63955,3.64154,6400000.0
2007-11-02 18:59:00,3.64552,3.64552,3.63359,3.63659,8270000.0
2007-11-02 19:00:00,3.63755,3.64641,3.63748,3.64264,5630000.0
2007-11-02 19:01:00,3.64474,3.64474,3.63215,3.63752,6760000.0
2007-11-02 19:02:00,3.64508,3.64617,3.64226,3.64373,6000000.0
2007-11-02 19:03:00,3.64004,3.64624,3.64004,3.64194,4510000.0
2007-11-02 19:04:00,3.63696,3.64531,3.63637,3.64302,6000000.0
2007-11-02 19:05:00,3.64142,3.64659,3.6349,3.64659,6020000.0
2007-11-02 19:06:00,3.64066,3.6457,3.63431,3.64522,4910000.0
2007-11-02 19:07:00,3.64249,3.64249,3.63701,3.63701,3400000.0
2007-11-02 19:08:00,3.64549,3.64608,3.63804,3.63993,4510000.0
2007-11-02 19:09:00,3.63659,3.64665,3.6353,3.64066,6400000.0
2007-11-02 19:10:00,3.64345,3.64552,3.6359,3.64115,6770000.0
2007-11-02 19:11:00,3.64722,3.64722,3.6383,3.64006,5250000.0
2007-11-02 19:12:00,3.64466,3.64466,3.63422,3.64247,7880000.0
2007-11-02 19:13:00,3.64006,3.64373,3.6323,3.64373,4900000.0
2007-11-02 19:14:00,3.64405,3.64523,3.63525,3.64523,6030000.0
2007-11-02 19:15:00,3.64795,3.64804,3.6352,3.64223,11630000.0
2007-11-02 19:16:00,3.64695,3.64704,3.6392,3.64364,6020000.0
2007-11-02 19:17:00,3.64598,3.64658,3.63843,3.64658,7520000.0
2007-11-02 19:18:00,3.64351,3.64477,3.63414,3.6415,4510000.0
2007-11-02 19:19:00,3.64728,3.64728,3.63215,3.63567,4880000.0
2007-11-02 19:20:00,3.64095,3.64555,3.63716,3.64555,4510000.0
2007-11-02 19:21:00,3.64646,3.64646,3.6369,3.63929,7510000.0
2007-11-02 19:22:00,3.64067,3.64585,3.63292,3.63873,7140000.0
2007-11-02 19:23:00,3.63975,3.64311,3.63474,3.63474,4900000.0
2007-11-02 19:24:00,3.64084,3.64522,3.63802,3.64415,5640000.0
2007-11-02 19:25:00,3.63416,3.64381,3.63416,3.64258,6770000.0
2007-11-02 19:26:00,3.63741,3.64202,3.63115,3.63667,6390000.0
2007-11-02 19:27:00,3.63975,3.64076,3.63165,3.63744,6030000.0
2007-11-02 19:28:00,3.63853,3.64323,3.63538,3.64063,6770000.0
2007-11-02 19:29:00,3.63767,3.6428,3.63613,3.63686,4140000.0
2007-11-02 19:30:00,3.6407,3.6421,3.63878,3.64017,5250000.0
2007-11-02 19:31:00,3.63261,3.64393,3.63261,3.63934,5260000.0
2007-11-02 19:32:00,3.64126,3.64126,3.63553,3.63553,5630000.0
2007-11-02 19:33:00,3.63754,3.64193,3.63617,3.63701,6760000.0
2007-11-02 19:34:00,3.6377,3.64013,3.6302,3.63997,7130000.0
2007-11-02 19:35:00,3.64161,3.64365,3.63701,3.64262,4880000.0
2007-11-02 19:36:00,3.63825,3.64494,3.63067,3.64494,6380000.0
2007-11-02 19:37:00,3.64553,3.64553,3.64029,3.64454,7880000.0
2007-11-02 19:38:00,3.64128,3.64467,3.64086,3.64086,5270000.0
2007-11-02 19:39:00,3.63974,3.645,3.62955,3.6387,6390000.0
2007-11-02 19:40:00,3.63947,3.64223,3.63293,3.63293,6390000.0
2007-11-02 19:41:00,3.64564,3.64591,3.63705,3.64041,5260000.0
2007-11-02 19:42:00,3.63519,3.644,3.63332,3.644,5260000.0
2007-11-02 19:43:00,3.63973,3.64304,3.63772,3.63772,4140000.0
2007-11-02 19:44:00,3.64329,3.64603,3.63915,3.64434,6390000.0
2007-11-02 19:45:00,3.63839,3.64376,3.63816,3.64376,4520000.0
2007-11-02 19:46:00,3.64007,3.64007,3.63403,3.63929,3760000.0
2007-11-02 19:47:00,3.64062,3.64685,3.63476,3.63971,6010000.0
2007-11-02 19:48:00,3.64018,3.64372,3.64018,3.64195,5260000.0
2007-11-02 19:49:00,3.64611,3.64657,3.63719,3.64333,4510000.0
2007-11-02 19:50:00,3.63847,3.64529,3.63847,3.64455,4520000.0
2007-11-02 19:51:00,3.64234,3.64234,3.63252,3.64039,4890000.0
2007-11-02 19:52:00,3.64337,3.64387,3.63648,3.64135,4880000.0
2007-11-02 19:53:00,3.64297,3.6465,3.63641,3.64101,9010000.0
2007-11-02 19:54:00,3.64635,3.64635,3.64236,3.64613,6760000.0
2007-11-02 19:55:00,3.64454,3.64454,3.63949,3.64041,6010000.0
2007-11-02 19:56:00,3.63772,3.64224,3.63236,3.63333,7510000.0
2007-11-02 19:57:00,3.6419,3.6419,3.63177,3.63971,4900000.0
2007-11-02 19:58:00,3.64109,3.64272,3.63331,3.64272,6390000.0
2007-11-02 19:59:00,3.64106,3.64395,3.63518,3.63518,4520000.0
2007-11-02 20:00:00,3.64586,3.64586,3.63341,3.63484,7510000.0
2007-11-02 20:01:00,3.63789,3.6435,3.63243,3.6435,6760000.0
2007-11-02 20:02:00,3.6416,3.64379,3.63888,3.64268,5260000.0
2007-11-02 20:03:00,3.63611,3.64164,3.63254,3.64164,5640000.0
2007-11-02 20:04:00,3.64094,3.64468,3.63946,3.63946,4140000.0
2007-11-02 20:05:00,3.64279,3.64279,3.63327,3.63412,5640000.0
2007-11-02 20:06:00,3.64196,3.64616,3.6359,3.6359,7130000.0
2007-11-02 20:07:00,3.64071,3.64271,3.63373,3.64271,4520000.0
2007-11-02 20:08:00,3.64439,3.6483,3.6358,3.6358,5640000.0
2007-11-02 20:09:00,3.64129,3.6437,3.63907,3.64337,4140000.0
2007-11-02 20:10:00,3.64203,3.64339,3.63398,3.64265,4510000.0
2007-11-02 20:11:00,3.63539,3.64689,3.63539,3.64479,5250000.0
2007-11-02 20:12:00,3.64408,3.64478,3.6342,3.63709,4890000.0
2007-11-02 20:13:00,3.63814,3.64302,3.63277,3.63661,4140000.0
2007-11-02 20:14:00,3.64059,3.64059,3.62799,3.63133,9420000.0
2007-11-02 20:15:00,3.64509,3.64509,3.63993,3.64086,4520000.0
2007-11-02 20:16:00,3.64105,3.64297,3.63597,3.64131,5630000.0
2007-11-02 20:17:00,3.64245,3.64245,3.63191,3.63227,3380000.0
2007-11-02 20:18:00,3.64248,3.64345,3.63232,3.64271,9010000.0
2007-11-02 20:19:00,3.63798,3.64247,3.63287,3.64161,7130000.0
2007-11-02 20:20:00,3.64245,3.64245,3.63969,3.63969,3380000.0
2007-11-02 20:21:00,3.63163,3.64122,3.63163,3.63208,3750000.0
2007-11-02 20:22:00,3.63171,3.64596,3.63171,3.64175,6400000.0
2007-11-02 20:23:00,3.64091,3.64091,3.62929,3.63906,5260000.0
2007-11-02 20:24:00,3.63994,3.63994,3.6315,3.63654,4510000.0
2007-11-02 20:25:00,3.63926,3.64062,3.63089,3.63527,5630000.0
2007-11-02 20:26:00,3.63628,3.64011,3.63154,3.63545,4510000.0
2007-11-02 20:27:00,3.63386,3.64166,3.63067,3.64092,6750000.0
2007-11-02 20:28:00,3.64061,3.6409,3.6395,3.64037,5260000.0
2007-11-02 20:29:00,3.64041,3.64041,3.62939,3.63944,3760000.0
2007-11-02 20:30:00,3.64195,3.64195,3.62947,3.63865,5630000.0
2007-11-02 20:31:00,3.63167,3.6416,3.63147,3.63583,5290000.0
2007-11-02 20:32:00,3.63886,3.64027,3.62942,3.64027,4510000.0
2007-11-02 20:33:00,3.63206,3.64115,3.63064,3.63568,7500000.0
2007-11-02 20:34:00,3.63523,3.63916,3.62684,3.63916,6030000.0
2007-11-02 20:35:00,3.62801,3.63867,3.62801,3.63867,2630000.0
2007-11-02 20:36:00,3.63572,3.64247,3.63462,3.64071,4140000.0
2007-11-02 20:37:00,3.64118,3.64208,3.63235,3.64208,6770000.0
2007-11-02 20:38:00,3.63994,3.64128,3.63383,3.63997,5250000.0
2007-11-02 20:39:00,3.6378,3.64214,3.63274,3.64142,4520000.0
2007-11-02 20:40:00,3.63694,3.64214,3.63694,3.64214,3380000.0
2007-11-02 20:41:00,3.63513,3.64272,3.63513,3.64272,5260000.0
2007-11-02 20:42:00,3.63646,3.64252,3.632,3.632,4510000.0
2007-11-02 20:43:00,3.63871,3.64303,3.63165,3.63803,6380000.0
2007-11-02 20:44:00,3.631,3.63974,3.62996,3.63752,6020000.0
2007-11-02 20:45:00,3.63548,3.64668,3.63548,3.64209,4880000.0
2007-11-02 20:46:00,3.63846,3.64086,3.62987,3.64086,6760000.0
2007-11-02 20:47:00,3.63522,3.63918,3.63477,3.63803,5260000.0
2007-11-02 20:48:00,3.63453,3.64319,3.63397,3.64318,6770000.0
2007-11-02 20:49:00,3.6407,3.64503,3.6349,3.64068,4510000.0
2007-11-02 20:50:00,3.643,3.64488,3.63485,3.63485,4890000.0
2007-11-02 20:51:00,3.64101,3.64101,3.63059,3.63346,4520000.0
2007-11-02 20:52:00,3.63562,3.63907,3.63426,3.63907,5260000.0
2007-11-02 20:53:00,3.63363,3.63892,3.62933,3.63827,5630000.0
2007-11-02 20:54:00,3.63918,3.64379,3.63269,3.63269,4140000.0
2007-11-02 20:55:00,3.63922,3.64196,3.63026,3.64196,5630000.0
2007-11-02 20:56:00,3.63818,3.6415,3.6322,3.63255,5640000.0
2007-11-02 20:57:00,3.63337,3.64206,3.63273,3.63273,5270000.0
2007-11-02 20:58:00,3.6407,3.64411,3.63769,3.64411,5630000.0
2007-11-02 20:59:00,3.64379,3.64379,3.63328,3.63761,6760000.0
2007-11-02 21:00:00,3.64263,3.6462,3.63674,3.64536,6390000.0
2007-11-02 21:01:00,3.63931,3.64432,3.63387,3.63387,4900000.0
2007-11-02 21:02:00,3.63754,3.64231,3.6342,3.64145,5650000.0
2007-11-02 21:03:00,3.63711,3.64238,3.63697,3.63697,6020000.0
2007-11-02 21:04:00,3.64239,3.64381,3.63798,3.63902,5260000.0
2007-11-02 21:05:00,3.63937,3.64354,3.63317,3.63919,4140000.0
2007-11-02 21:06:00,3.64067,3.64328,3.63139,3.63139,8260000.0
2007-11-02 21:07:00,3.64323,3.64323,3.63225,3.63875,4880000.0
2007-11-02 21:08:00,3.64238,3.64338,3.63467,3.64192,5250000.0
2007-11-02 21:09:00,3.64335,3.64335,3.6323,3.64322,4510000.0
2007-11-02 21:10:00,3.63489,3.64106,3.63489,3.63852,1880000.0
2007-11-02 21:11:00,3.63226,3.64024,3.63226,3.63645,3760000.0
2007-11-02 21:12:00,3.64415,3.64415,3.63763,3.63763,5250000.0
2007-11-02 21:13:00,3.63367,3.64054,3.63365,3.63581,4890000.0
2007-11-02 21:14:00,3.63961,3.64513,3.63448,3.64322,9770000.0
2007-11-02 21:15:00,3.64033,3.64658,3.64011,3.64267,6770000.0
2007-11-02 21:16:00,3.64237,3.64395,3.63397,3.64204,8650000.0
2007-11-02 21:17:00,3.63775,3.64405,3.63442,3.63815,6010000.0
2007-11-02 21:18:00,3.63718,3.64187,3.63588,3.64187,6020000.0
2007-11-02 21:19:00,3.6418,3.64304,3.6332,3.64304,6770000.0
2007-11-02 21:20:00,3.64306,3.64306,3.63275,3.63753,8650000.0
2007-11-02 21:21:00,3.64366,3.64643,3.63486,3.63486,7510000.0
2007-11-02 21:22:00,3.63882,3.64369,3.63407,3.64259,4140000.0
2007-11-02 21:23:00,3.6358,3.64074,3.63533,3.63695,3760000.0
2007-11-02 21:24:00,3.64163,3.64439,3.63826,3.64266,4880000.0
2007-11-02 21:25:00,3.63838,3.64502,3.63509,3.63804,5640000.0
2007-11-02 21:26:00,3.64008,3.64351,3.63885,3.64351,3380000.0
2007-11-02 21:27:00,3.63373,3.64149,3.63134,3.64069,5630000.0
2007-11-02 21:28:00,3.63617,3.64263,3.63344,3.64215,3010000.0
2007-11-02 21:29:00,3.63736,3.64185,3.63129,3.6416,9390000.0
2007-11-02 21:30:00,3.63691,3.64297,3.63468,3.63468,6380000.0
2007-11-02 21:31:00,3.64039,3.64569,3.63775,3.64394,7510000.0
2007-11-02 21:32:00,3.63363,3.64372,3.63363,3.63684,8630000.0
2007-11-02 21:33:00,3.63765,3.64394,3.63262,3.64129,6780000.0
2007-11-02 21:34:00,3.63791,3.64392,3.63438,3.63714,4140000.0
2007-11-02 21:35:00,3.63479,3.63784,3.63323,3.63323,3010000.0
2007-11-02 21:36:00,3.63531,3.64298,3.63531,3.63575,5650000.0
2007-11-02 21:37:00,3.63645,3.64103,3.62986,3.63918,11270000.0
2007-11-02 21:38:00,3.63596,3.64045,3.63078,3.64045,7880000.0
2007-11-02 21:39:00,3.63285,3.64023,3.63285,3.6363,6020000.0
2007-11-02 21:40:00,3.64234,3.64234,3.63189,3.63548,5250000.0
2007-11-02 21:41:00,3.63721,3.64025,3.63122,3.63964,5260000.0
2007-11-02 21:42:00,3.63847,3.63984,3.62734,3.63579,9020000.0
2007-11-02 21:43:00,3.63505,3.63505,3.62499,3.62685,3770000.0
2007-11-02 21:44:00,3.63929,3.63961,3.63043,3.63043,4880000.0
2007-11-02 21:45:00,3.63948,3.63948,3.62979,3.63508,4500000.0
2007-11-02 21:46:00,3.62796,3.63759,3.62711,3.63236,5630000.0
2007-11-02 21:47:00,3.63375,3.63949,3.62898,3.62898,5260000.0
2007-11-02 21:48:00,3.63835,3.63995,3.63205,3.63995,7880000.0
2007-11-02 21:49:00,3.64018,3.64018,3.63421,3.63421,4150000.0
2007-11-02 21:50:00,3.63728,3.63992,3.63728,3.63992,2640000.0
2007-11-02 21:51:00,3.6384,3.64313,3.63173,3.63945,6770000.0
2007-11-02 21:52:00,3.64005,3.64005,3.62996,3.6347,6390000.0
2007-11-02 21:53:00,3.63841,3.63841,3.63605,3.63605,6380000.0
2007-11-02 21:54:00,3.63633,3.64068,3.63183,3.63681,6780000.0
2007-11-02 21:55:00,3.63837,3.64253,3.62999,3.63823,5640000.0
2007-11-02 21:56:00,3.63977,3.64044,3.63102,3.63977,5280000.0
2007-11-02 21:57:00,3.62967,3.64101,3.62689,3.64003,4520000.0
2007-11-02 21:58:00,3.64357,3.64595,3.63284,3.63284,5630000.0
2007-11-02 21:59:00,3.63962,3.64242,3.63526,3.63644,4140000.0
2007-11-02 22:00:00,3.64093,3.64163,3.63591,3.63642,7880000.0
2007-11-02 22:01:00,3.63662,3.64031,3.63612,3.6397,3010000.0
2007-11-02 22:02:00,3.63646,3.64258,3.63646,3.6373,6010000.0
2007-11-02 22:03:00,3.63019,3.63529,3.63019,3.63445,3760000.0
2007-11-02 22:04:00,3.63965,3.64025,3.63368,3.63943,3770000.0
2007-11-02 22:05:00,3.64068,3.64327,3.63257,3.63944,4140000.0
2007-11-02 22:06:00,3.63795,3.64113,3.6327,3.63892,5260000.0
2007-11-02 22:07:00,3.64036,3.64048,3.63019,3.63019,3770000.0
2007-11-02 22:08:00,3.64058,3.64446,3.63095,3.63095,5640000.0
2007-11-02 22:09:00,3.63415,3.64072,3.63011,3.63489,6020000.0
2007-11-02 22:10:00,3.63933,3.63933,3.63182,3.6377,4510000.0
2007-11-02 22:11:00,3.63466,3.64041,3.63071,3.63567,4510000.0
2007-11-02 22:12:00,3.63946,3.64197,3.6366,3.64036,6020000.0
2007-11-02 22:13:00,3.64082,3.64328,3.63145,3.63145,5630000.0
2007-11-02 22:14:00,3.62809,3.63801,3.62694,3.63801,6380000.0
2007-11-02 22:15:00,3.63289,3.64108,3.63289,3.64089,4130000.0
2007-11-02 22:16:00,3.6379,3.63817,3.62788,3.63738,6010000.0
2007-11-02 22:17:00,3.63888,3.64091,3.63104,3.63182,7150000.0
2007-11-02 22:18:00,3.63929,3.64167,3.63189,3.63984,7510000.0
2007-11-02 22:20:00,3.63624,3.64233,3.63388,3.64024,11300000.0
2007-11-02 22:21:00,3.64015,3.64254,3.637,3.64244,5630000.0
2007-11-02 22:22:00,3.64058,3.64225,3.63238,3.64141,7530000.0
2007-11-02 22:23:00,3.64144,3.64222,3.63969,3.63969,4140000.0
2007-11-02 22:24:00,3.64152,3.6421,3.63676,3.63676,3760000.0
2007-11-02 22:25:00,3.64014,3.64014,3.62868,3.63613,7900000.0
2007-11-02 22:26:00,3.63929,3.64095,3.63079,3.6342,7150000.0
2007-11-02 22:27:00,3.63778,3.64153,3.63227,3.63242,4890000.0
2007-11-02 22:28:00,3.63123,3.64075,3.63123,3.64075,6400000.0
2007-11-02 22:29:00,3.63629,3.64206,3.63629,3.63823,5260000.0
2007-11-02 22:30:00,3.63471,3.64326,3.63471,3.63668,5650000.0
2007-11-02 22:31:00,3.63494,3.63896,3.62945,3.63465,6390000.0
2007-11-02 22:32:00,3.63467,3.63991,3.62994,3.62994,7130000.0
2007-11-02 22:33:00,3.63533,3.6393,3.62877,3.63912,3390000.0
2007-11-02 22:34:00,3.63901,3.64081,3.63115,3.63967,7130000.0
2007-11-02 22:35:00,3.63278,3.63786,3.6292,3.63534,4140000.0
2007-11-02 22:36:00,3.63891,3.63891,3.62793,3.63447,3390000.0
2007-11-02 22:37:00,3.63954,3.64056,3.62985,3.63583,9030000.0
2007-11-02 22:38:00,3.64072,3.6437,3.63272,3.64155,7140000.0
2007-11-02 22:39:00,3.63751,3.64075,3.63533,3.64003,4520000.0
2007-11-02 22:40:00,3.63972,3.64091,3.63141,3.63574,4140000.0
2007-11-02 22:41:00,3.63925,3.63925,3.63311,3.63672,3390000.0
2007-11-02 22:42:00,3.63424,3.64025,3.63173,3.63655,4140000.0
2007-11-02 22:43:00,3.63174,3.64009,3.63066,3.63921,4880000.0
2007-11-02 22:44:00,3.6379,3.6408,3.62999,3.62999,7170000.0
2007-11-02 22:45:00,3.63539,3.64424,3.63276,3.64171,6020000.0
2007-11-02 22:46:00,3.64265,3.6446,3.63287,3.63287,5640000.0
2007-11-02 22:47:00,3.64069,3.64086,3.63314,3.63906,3770000.0
2007-11-02 22:48:00,3.63324,3.64443,3.63324,3.63756,3780000.0
2007-11-02 22:49:00,3.63854,3.63854,3.63302,3.63642,5250000.0
2007-11-02 22:50:00,3.63641,3.63881,3.63174,3.63407,4880000.0
2007-11-02 22:51:00,3.63992,3.63992,3.62901,3.63941,5640000.0
2007-11-02 22:52:00,3.63928,3.63928,3.62688,3.63827,5650000.0
2007-11-02 22:53:00,3.64158,3.64353,3.63362,3.6432,5260000.0
2007-11-02 22:54:00,3.64481,3.64481,3.63346,3.63346,6400000.0
2007-11-02 22:55:00,3.63128,3.63797,3.63128,3.63731,4500000.0
2007-11-02 22:56:00,3.63861,3.64172,3.63232,3.64172,5260000.0
2007-11-02 22:57:00,3.63777,3.64166,3.6313,3.63962,9000000.0
2007-11-02 22:58:00,3.63436,3.64135,3.63436,3.63749,4890000.0
2007-11-02 22:59:00,3.63094,3.6392,3.62817,3.62817,4520000.0
2007-11-05 00:00:00,3.6411,3.6411,3.63476,3.63969,3780000.0
2007-11-05 00:02:00,3.6357,3.64377,3.63368,3.63811,6760000.0
2007-11-05 00:03:00,3.6403,3.6403,3.63165,3.64003,4890000.0
2007-11-05 00:04:00,3.6425,3.6425,3.63199,3.63489,7510000.0
2007-11-05 00:05:00,3.6409,3.64348,3.63468,3.63937,6770000.0
2007-11-05 00:06:00,3.63967,3.64257,3.63237,3.64257,4140000.0
2007-11-05 00:07:00,3.64074,3.64288,3.63348,3.63348,4140000.0
2007-11-05 00:08:00,3.64058,3.6406,3.63252,3.63252,5650000.0
2007-11-05 00:09:00,3.6427,3.64284,3.63746,3.64284,4510000.0
2007-11-05 00:10:00,3.63674,3.64252,3.63211,3.64252,5260000.0
2007-11-05 00:13:00,3.63759,3.64209,3.63511,3.64162,4520000.0
2007-11-05 00:15:00,3.64329,3.64497,3.63652,3.64119,5270000.0
2007-11-05 00:17:00,3.63694,3.64106,3.6345,3.6345,5290000.0
2007-11-05 00:18:00,3.64392,3.6451,3.63706,3.63825,6380000.0
2007-11-05 00:19:00,3.63694,3.64212,3.63163,3.64064,9410000.0
2007-11-05 00:20:00,3.64152,3.64167,3.63704,3.63822,4510000.0
2007-11-05 00:21:00,3.64299,3.64405,3.63391,3.63923,3010000.0
2007-11-05 00:22:00,3.63834,3.64342,3.63793,3.64342,3010000.0
2007-11-05 00:23:00,3.64304,3.64304,3.63461,3.63461,3770000.0
2007-11-05 00:24:00,3.63813,3.64342,3.63312,3.64342,4900000.0
2007-11-05 00:25:00,3.63743,3.64266,3.63743,3.63805,4890000.0
2007-11-05 00:26:00,3.63424,3.64113,3.63059,3.64042,5260000.0
2007-11-05 00:27:00,3.63882,3.64208,3.63359,3.64208,3770000.0
2007-11-05 00:30:00,3.63999,3.64474,3.634,3.64474,5660000.0
2007-11-05 00:31:00,3.62972,3.63928,3.62972,3.63769,4150000.0
2007-11-05 00:34:00,3.64161,3.64232,3.63528,3.63789,4890000.0
2007-11-05 00:35:00,3.64128,3.64227,3.63429,3.64188,5650000.0
2007-11-05 00:36:00,3.63307,3.64395,3.63307,3.64234,3770000.0
2007-11-05 00:37:00,3.6379,3.64416,3.6379,3.64038,4140000.0
2007-11-05 00:38:00,3.64264,3.64533,3.63532,3.63532,3770000.0
2007-11-05 00:39:00,3.63799,3.63892,3.63708,3.63708,2640000.0
2007-11-05 00:40:00,3.63909,3.63912,3.62972,3.63383,4520000.0
2007-11-05 00:41:00,3.63848,3.64452,3.63848,3.64162,6010000.0
2007-11-05 00:42:00,3.63502,3.64442,3.63502,3.64388,4140000.0
2007-11-05 00:43:00,3.6412,3.6412,3.63338,3.63338,6390000.0
2007-11-05 00:44:00,3.63811,3.64125,3.63168,3.64046,10520000.0
2007-11-05 00:45:00,3.64261,3.6461,3.63958,3.64215,4890000.0
2007-11-05 00:46:00,3.63646,3.64282,3.63413,3.63583,3390000.0
2007-11-05 00:47:00,3.63789,3.64543,3.63379,3.63997,4880000.0
2007-11-05 00:48:00,3.63912,3.63912,3.62972,3.63847,4890000.0
2007-11-05 00:49:00,3.63705,3.64018,3.63212,3.63715,3770000.0
2007-11-05 00:50:00,3.63852,3.64571,3.63495,3.64285,6020000.0
2007-11-05 00:51:00,3.63526,3.64356,3.63508,3.63761,4510000.0
2007-11-05 00:52:00,3.64278,3.64278,3.63269,3.64212,3770000.0
2007-11-05 00:53:00,3.64147,3.64371,3.63421,3.63421,3380000.0
2007-11-05 00:54:00,3.64266,3.64312,3.63473,3.64312,6390000.0
2007-11-05 00:55:00,3.64162,3.64388,3.63366,3.63366,3410000.0
2007-11-05 00:56:00,3.63166,3.63982,3.63028,3.63114,6750000.0
2007-11-05 00:57:00,3.63868,3.64665,3.63376,3.63901,5260000.0
2007-11-05 00:58:00,3.63321,3.64321,3.63321,3.64217,6770000.0
2007-11-05 00:59:00,3.63915,3.6422,3.63285,3.63531,4140000.0
2007-11-05 01:00:00,3.64465,3.64465,3.63562,3.63596,5260000.0
2007-11-05 01:01:00,3.6412,3.64331,3.63359,3.63781,4520000.0
2007-11-05 01:02:00,3.64104,3.64104,3.62982,3.64008,4140000.0
2007-11-05 01:03:00,3.64129,3.64129,3.63056,3.63555,4140000.0
2007-11-05 01:04:00,3.63974,3.64061,3.63107,3.63992,6770000.0
2007-11-05 01:05:00,3.63528,3.63949,3.63288,3.63314,3400000.0
2007-11-05 01:06:00,3.64224,3.64471,3.63487,3.63487,4890000.0
2007-11-05 01:07:00,3.63816,3.64346,3.63359,3.64259,6770000.0
2007-11-05 01:08:00,3.63952,3.64188,3.6352,3.64188,6770000.0
2007-11-05 01:09:00,3.63792,3.64373,3.63792,3.63851,4890000.0
2007-11-05 01:10:00,3.63465,3.63982,3.63433,3.63962,7880000.0
2007-11-05 01:11:00,3.64227,3.64227,3.63748,3.63784,4520000.0
2007-11-05 01:12:00,3.64066,3.64203,3.6301,3.63345,7520000.0
2007-11-05 01:13:00,3.64081,3.64081,3.63068,3.63852,4140000.0
2007-11-05 01:14:00,3.64244,3.64855,3.63608,3.63608,3760000.0
2007-11-05 01:15:00,3.64366,3.64366,3.63873,3.63873,2260000.0
2007-11-05 01:16:00,3.62784,3.63952,3.62784,3.63952,4520000.0
2007-11-05 01:17:00,3.64189,3.64189,3.63196,3.64039,6760000.0
2007-11-05 01:18:00,3.63944,3.63944,3.62992,3.63025,4890000.0
2007-11-05 01:19:00,3.64005,3.64081,3.62964,3.63555,4880000.0
2007-11-05 01:20:00,3.63713,3.64215,3.63713,3.64203,4520000.0
2007-11-05 01:21:00,3.64265,3.64672,3.63594,3.63594,4890000.0
2007-11-05 01:22:00,3.63478,3.64048,3.63041,3.63941,4880000.0
2007-11-05 01:23:00,3.64229,3.64229,3.63277,3.64179,5260000.0
2007-11-05 01:24:00,3.63627,3.64102,3.62964,3.63939,5640000.0
2007-11-05 01:25:00,3.63306,3.64264,3.63306,3.6373,4890000.0
2007-11-05 01:26:00,3.63896,3.64086,3.63721,3.63971,3010000.0
2007-11-05 01:27:00,3.63697,3.64006,3.63556,3.63751,5260000.0
2007-11-05 01:28:00,3.63882,3.63978,3.62992,3.63809,6030000.0
2007-11-05 01:29:00,3.64207,3.64207,3.6361,3.64159,5250000.0
2007-11-05 01:30:00,3.63663,3.64622,3.63663,3.64114,7910000.0
2007-11-05 01:32:00,3.63798,3.63896,3.6323,3.6323,6400000.0
2007-11-05 01:33:00,3.63764,3.64164,3.63764,3.64025,2640000.0
2007-11-05 01:36:00,3.63681,3.64113,3.63424,3.64113,4140000.0
2007-11-05 01:37:00,3.638,3.64353,3.638,3.64287,4880000.0
2007-11-05 01:38:00,3.63297,3.64198,3.63147,3.63763,5280000.0
2007-11-05 01:40:00,3.63623,3.64118,3.63623,3.64118,4900000.0
2007-11-05 01:41:00,3.6412,3.64269,3.6341,3.64236,5650000.0
2007-11-05 01:42:00,3.63845,3.64567,3.63779,3.63779,5650000.0
2007-11-05 01:43:00,3.63676,3.64147,3.63097,3.64058,6400000.0
2007-11-05 01:44:00,3.63841,3.6434,3.6362,3.63701,5260000.0
2007-11-05 01:45:00,3.6378,3.64485,3.636,3.6394,4150000.0
2007-11-05 01:46:00,3.6323,3.638,3.6323,3.63789,3770000.0
2007-11-05 01:47:00,3.63921,3.64155,3.63483,3.64155,4140000.0
2007-11-05 01:48:00,3.63715,3.64484,3.63715,3.6389,4150000.0
2007-11-05 01:49:00,3.64116,3.64189,3.63283,3.637,4890000.0
2007-11-05 01:50:00,3.63881,3.64389,3.63311,3.64083,4890000.0
2007-11-05 01:52:00,3.64269,3.64269,3.63653,3.63877,4510000.0
2007-11-05 01:53:00,3.63277,3.64241,3.63253,3.64241,4910000.0
2007-11-05 01:54:00,3.63645,3.64189,3.63309,3.64189,5660000.0
2007-11-05 01:55:00,3.64224,3.64224,3.63058,3.63748,4140000.0
2007-11-05 01:56:00,3.64038,3.6444,3.63387,3.63387,5270000.0
2007-11-05 01:57:00,3.63688,3.64135,3.63688,3.63911,4910000.0
2007-11-05 01:58:00,3.6395,3.64141,3.62912,3.64141,9400000.0
2007-11-05 02:00:00,3.64334,3.64334,3.63669,3.63669,2640000.0
2007-11-05 02:01:00,3.63968,3.63968,3.62892,3.63762,9030000.0
2007-11-05 02:02:00,3.63904,3.64242,3.6372,3.6376,6390000.0
2007-11-05 02:03:00,3.6327,3.64175,3.6327,3.64165,4160000.0
2007-11-05 02:04:00,3.63894,3.64169,3.6322,3.63939,4510000.0
2007-11-05 02:05:00,3.64166,3.64166,3.63236,3.63729,3380000.0
2007-11-05 02:06:00,3.6421,3.6421,3.63041,3.63221,5280000.0
2007-11-05 02:07:00,3.64081,3.64224,3.6381,3.64223,4510000.0
2007-11-05 02:08:00,3.6424,3.6424,3.63279,3.63795,6770000.0
2007-11-05 02:09:00,3.64048,3.64048,3.63132,3.6395,5260000.0
2007-11-05 02:10:00,3.6348,3.64046,3.63135,3.64046,3780000.0
2007-11-05 02:11:00,3.63832,3.64325,3.63603,3.63603,4150000.0
2007-11-05 02:12:00,3.64161,3.64161,3.63491,3.64117,3770000.0
2007-11-05 02:13:00,3.64104,3.64104,3.63487,3.63487,3400000.0
2007-11-05 02:14:00,3.64144,3.64194,3.63661,3.63661,4890000.0
2007-11-05 02:15:00,3.63978,3.64176,3.63774,3.63774,4150000.0
2007-11-05 02:16:00,3.64015,3.64086,3.63093,3.63623,7140000.0
2007-11-05 02:17:00,3.6369,3.64226,3.63659,3.64025,6390000.0
2007-11-05 02:18:00,3.64176,3.6432,3.63371,3.64243,6020000.0
2007-11-05 02:19:00,3.64099,3.64099,3.63799,3.63848,6010000.0
2007-11-05 02:20:00,3.64186,3.64186,3.63607,3.63809,3770000.0
2007-11-05 02:21:00,3.64253,3.64635,3.63472,3.63472,6390000.0
2007-11-05 02:22:00,3.6412,3.64148,3.63513,3.6366,4510000.0
2007-11-05 02:23:00,3.64068,3.64068,3.63482,3.6374,4510000.0
2007-11-05 02:24:00,3.64055,3.64218,3.63722,3.64083,4140000.0
2007-11-05 02:25:00,3.63392,3.63392,3.63392,3.63392,750000.0
2007-11-05 02:26:00,3.64124,3.64124,3.63485,3.63485,3380000.0
2007-11-05 02:27:00,3.63604,3.6442,3.63604,3.63785,6400000.0
2007-11-05 02:28:00,3.64146,3.64415,3.63315,3.63315,6770000.0
2007-11-05 02:29:00,3.63655,3.64113,3.63215,3.63236,7530000.0
2007-11-05 02:30:00,3.64396,3.64396,3.63735,3.64242,4140000.0
2007-11-05 02:31:00,3.64149,3.64343,3.63536,3.64265,6400000.0
2007-11-05 02:32:00,3.63954,3.63954,3.63584,3.6368,5630000.0
2007-11-05 02:33:00,3.63985,3.64053,3.63641,3.6403,3010000.0
2007-11-05 02:34:00,3.6368,3.64209,3.63332,3.63332,4520000.0
2007-11-05 02:36:00,3.63935,3.64204,3.63208,3.64204,5630000.0
2007-11-05 02:37:00,3.63929,3.64121,3.63209,3.63505,4510000.0
2007-11-05 02:38:00,3.63298,3.64192,3.63298,3.64155,5260000.0
2007-11-05 02:39:00,3.64079,3.64079,3.63437,3.63635,4520000.0
2007-11-05 02:40:00,3.63608,3.64251,3.634,3.64133,4880000.0
2007-11-05 02:41:00,3.63297,3.64271,3.63297,3.64271,5630000.0
2007-11-05 02:42:00,3.6423,3.6423,3.63263,3.64189,6390000.0
2007-11-05 02:43:00,3.64052,3.64152,3.63099,3.63217,5260000.0
2007-11-05 02:45:00,3.63593,3.64535,3.63593,3.64395,3390000.0
2007-11-05 02:46:00,3.64017,3.64143,3.63254,3.64088,3770000.0
2007-11-05 02:47:00,3.63394,3.64321,3.63355,3.64321,6780000.0
2007-11-05 02:48:00,3.63745,3.64209,3.63731,3.6404,3780000.0
2007-11-05 02:49:00,3.64246,3.6429,3.63719,3.63774,4920000.0
2007-11-05 02:50:00,3.63613,3.64106,3.63589,3.63696,4150000.0
2007-11-05 02:51:00,3.64226,3.64226,3.63449,3.64057,7140000.0
2007-11-05 02:53:00,3.62791,3.64025,3.62791,3.64025,4520000.0
2007-11-05 02:54:00,3.63287,3.64204,3.63287,3.63688,5250000.0
2007-11-05 02:55:00,3.64027,3.64277,3.63181,3.63892,6400000.0
2007-11-05 02:56:00,3.64171,3.64218,3.63403,3.64218,4140000.0
2007-11-05 02:57:00,3.64024,3.64152,3.63068,3.64152,4880000.0
2007-11-05 03:00:00,3.63706,3.64129,3.6324,3.64108,3400000.0
2007-11-05 03:01:00,3.64087,3.64087,3.63182,3.63182,6400000.0
2007-11-05 03:02:00,3.63713,3.64253,3.63294,3.6379,5260000.0
2007-11-05 03:03:00,3.62999,3.64103,3.62999,3.63271,6390000.0
2007-11-05 03:04:00,3.63165,3.64072,3.63132,3.63997,4520000.0
2007-11-05 03:05:00,3.63922,3.63922,3.63015,3.63851,7140000.0
2007-11-05 03:06:00,3.63053,3.64062,3.63053,3.64062,3380000.0
2007-11-05 03:07:00,3.63847,3.63847,3.62982,3.62982,760000.0
2007-11-05 03:09:00,3.64223,3.64223,3.6324,3.6395,4910000.0
2007-11-05 03:10:00,3.63712,3.64121,3.63338,3.638,4140000.0
2007-11-05 03:11:00,3.64156,3.64204,3.63219,3.63966,4890000.0
2007-11-05 03:12:00,3.63665,3.64144,3.63135,3.63607,4510000.0
2007-11-05 03:13:00,3.63545,3.64197,3.63284,3.63728,3020000.0
2007-11-05 03:14:00,3.63968,3.64189,3.63536,3.63812,4520000.0
2007-11-05 03:15:00,3.64401,3.64401,3.63323,3.64059,10520000.0
2007-11-05 03:16:00,3.63272,3.64115,3.63272,3.64115,6390000.0
2007-11-05 03:17:00,3.64117,3.64127,3.63217,3.63217,4880000.0
2007-11-05 03:18:00,3.64025,3.64175,3.63514,3.63588,5270000.0
2007-11-05 03:19:00,3.63748,3.64238,3.63357,3.64238,5260000.0
2007-11-05 03:20:00,3.63633,3.63988,3.63633,3.63797,3010000.0
2007-11-05 03:21:00,3.63498,3.64539,3.63498,3.64214,4140000.0
2007-11-05 03:22:00,3.63924,3.64391,3.6387,3.6387,3770000.0
2007-11-05 03:23:00,3.64294,3.64485,3.63261,3.63261,4880000.0
2007-11-05 03:24:00,3.64238,3.64305,3.63694,3.64245,6760000.0
2007-11-05 03:25:00,3.63752,3.64192,3.63465,3.64142,4880000.0
2007-11-05 03:26:00,3.63883,3.64408,3.6371,3.6371,3760000.0
2007-11-05 03:27:00,3.63218,3.64129,3.63218,3.63631,5260000.0
2007-11-05 03:28:00,3.64001,3.64317,3.63328,3.63328,4520000.0
2007-11-05 03:29:00,3.64316,3.64446,3.63453,3.63794,6030000.0
2007-11-05 03:30:00,3.6369,3.64637,3.63368,3.64075,12790000.0
2007-11-05 03:31:00,3.64172,3.64172,3.63232,3.64169,6020000.0
2007-11-05 03:32:00,3.6414,3.64215,3.63251,3.63746,5250000.0
2007-11-05 03:33:00,3.63779,3.63971,3.62892,3.63479,4890000.0
2007-11-05 03:34:00,3.63604,3.64138,3.63604,3.63673,4890000.0
2007-11-05 03:35:00,3.64121,3.64654,3.63385,3.63852,6010000.0
2007-11-05 03:36:00,3.63152,3.64246,3.63152,3.64246,4880000.0
2007-11-05 03:37:00,3.64166,3.64166,3.63523,3.63523,2640000.0
2007-11-05 03:38:00,3.63963,3.64145,3.63186,3.64118,3010000.0
2007-11-05 03:39:00,3.64068,3.64172,3.63478,3.63835,3770000.0
2007-11-05 03:40:00,3.6401,3.64152,3.63202,3.63634,9040000.0
2007-11-05 03:41:00,3.63714,3.64271,3.63411,3.64271,5270000.0
2007-11-05 03:42:00,3.63564,3.64022,3.63542,3.63543,6770000.0
2007-11-05 03:43:00,3.63932,3.63944,3.62843,3.63779,7920000.0
2007-11-05 03:44:00,3.63862,3.64243,3.63454,3.64047,4530000.0
2007-11-05 03:45:00,3.63921,3.64067,3.63234,3.64039,3760000.0
2007-11-05 03:46:00,3.6416,3.64284,3.63504,3.63767,4150000.0
2007-11-05 03:47:00,3.63994,3.63994,3.63448,3.63448,3000000.0
2007-11-05 03:48:00,3.64051,3.64109,3.63406,3.63784,6400000.0
2007-11-05 03:49:00,3.64206,3.64206,3.63162,3.63685,4890000.0
2007-11-05 03:50:00,3.64215,3.64215,3.63666,3.64203,4880000.0
2007-11-05 03:51:00,3.63133,3.6396,3.63133,3.63936,7500000.0
2007-11-05 03:52:00,3.63189,3.6414,3.63189,3.63911,4880000.0
2007-11-05 03:53:00,3.64173,3.64173,3.63074,3.63965,4140000.0
2007-11-05 03:54:00,3.63984,3.64585,3.63489,3.64255,6030000.0
2007-11-05 03:55:00,3.63498,3.64177,3.63498,3.64158,6770000.0
2007-11-05 03:56:00,3.63911,3.64072,3.63162,3.63938,5260000.0
2007-11-05 03:57:00,3.63787,3.6439,3.63441,3.63567,7130000.0
2007-11-05 03:58:00,3.64155,3.64155,3.63784,3.63784,4510000.0
2007-11-05 03:59:00,3.63589,3.63799,3.62982,3.63799,4150000.0
2007-11-05 04:00:00,3.63704,3.64261,3.63704,3.64258,4510000.0
2007-11-05 04:01:00,3.63651,3.64146,3.63565,3.64146,4880000.0
2007-11-05 04:02:00,3.63591,3.64151,3.63534,3.64151,3010000.0
2007-11-05 04:03:00,3.63688,3.63829,3.63305,3.63305,6020000.0
2007-11-05 04:04:00,3.64014,3.64162,3.63716,3.63716,4510000.0
2007-11-05 04:06:00,3.63686,3.64121,3.63686,3.63883,6000000.0
2007-11-05 04:08:00,3.64399,3.64514,3.63445,3.63445,4140000.0
2007-11-05 04:09:00,3.64214,3.64252,3.63572,3.63806,6010000.0
2007-11-05 04:10:00,3.64023,3.64183,3.63432,3.64183,12030000.0
2007-11-05 04:11:00,3.63659,3.64152,3.63609,3.64152,4880000.0
2007-11-05 04:12:00,3.64203,3.6423,3.63086,3.6346,3010000.0
2007-11-05 04:13:00,3.6393,3.64181,3.63357,3.64181,3000000.0
2007-11-05 04:14:00,3.64068,3.64068,3.63436,3.63592,4130000.0
2007-11-05 04:15:00,3.6384,3.64266,3.6368,3.64266,3380000.0
2007-11-05 04:16:00,3.6365,3.64328,3.63629,3.63993,5650000.0
2007-11-05 04:17:00,3.63689,3.64186,3.63618,3.64186,3010000.0
2007-11-05 04:18:00,3.63284,3.64237,3.63284,3.63637,5630000.0
2007-11-05 04:19:00,3.6351,3.64111,3.63363,3.64111,4510000.0
2007-11-05 04:20:00,3.63531,3.64138,3.63531,3.64029,3010000.0
2007-11-05 04:21:00,3.64118,3.6426,3.63313,3.64057,3380000.0
2007-11-05 04:22:00,3.64051,3.64895,3.63774,3.64215,8640000.0
2007-11-05 04:23:00,3.63338,3.63872,3.62932,3.63872,4890000.0
2007-11-05 04:24:00,3.63568,3.64102,3.63162,3.63742,7130000.0
2007-11-05 04:26:00,3.64012,3.64257,3.63912,3.63982,3750000.0
2007-11-05 04:27:00,3.63882,3.64368,3.63882,3.64289,6010000.0
2007-11-05 04:28:00,3.64138,3.64633,3.63593,3.6441,7900000.0
2007-11-05 04:29:00,3.64174,3.64174,3.63369,3.63414,4510000.0
2007-11-05 04:30:00,3.64565,3.64565,3.63842,3.63911,7160000.0
2007-11-05 04:31:00,3.63864,3.64365,3.63864,3.64225,3380000.0
2007-11-05 04:32:00,3.6391,3.64326,3.635,3.63893,6010000.0
2007-11-05 04:33:00,3.63396,3.64295,3.63222,3.63489,5650000.0
2007-11-05 04:34:00,3.64204,3.64403,3.63996,3.64403,3760000.0
2007-11-05 04:35:00,3.62786,3.64387,3.62786,3.63865,4900000.0
2007-11-05 04:36:00,3.64408,3.64408,3.63435,3.63639,7150000.0
2007-11-05 04:38:00,3.64062,3.64288,3.63336,3.64189,10890000.0
2007-11-05 04:39:00,3.64224,3.64565,3.6391,3.6391,7880000.0
2007-11-05 04:40:00,3.64052,3.64193,3.63529,3.63667,5270000.0
2007-11-05 04:41:00,3.63969,3.64527,3.63969,3.64519,4140000.0
2007-11-05 04:42:00,3.6363,3.64393,3.6363,3.64393,3010000.0
2007-11-05 04:43:00,3.63371,3.6431,3.63346,3.63346,6770000.0
2007-11-05 04:44:00,3.63639,3.64359,3.63229,3.63739,5280000.0
2007-11-05 04:45:00,3.64468,3.64468,3.63335,3.64126,6390000.0
2007-11-05 04:46:00,3.6379,3.63938,3.62982,3.63928,7140000.0
2007-11-05 04:48:00,3.63595,3.64235,3.63531,3.64235,5640000.0
2007-11-05 04:49:00,3.63849,3.64122,3.63082,3.63978,7140000.0
2007-11-05 04:50:00,3.63686,3.64195,3.63148,3.64016,2640000.0
2007-11-05 04:51:00,3.63721,3.64141,3.63664,3.64042,7510000.0
2007-11-05 04:52:00,3.64066,3.64072,3.63113,3.64072,5630000.0
2007-11-05 04:54:00,3.63847,3.63922,3.62982,3.63392,7140000.0
2007-11-05 04:55:00,3.64222,3.64222,3.63511,3.64158,5260000.0
2007-11-05 04:56:00,3.64097,3.64231,3.63253,3.64231,8270000.0
2007-11-05 04:57:00,3.63906,3.63906,3.6322,3.63611,4150000.0
2007-11-05 04:58:00,3.64212,3.64258,3.63462,3.64258,4150000.0
2007-11-05 04:59:00,3.63587,3.64248,3.63557,3.64035,5660000.0
2007-11-05 05:00:00,3.64039,3.64716,3.63502,3.63502,3780000.0
2007-11-05 05:01:00,3.63783,3.64198,3.63677,3.63677,4890000.0
2007-11-05 05:02:00,3.64162,3.64425,3.63716,3.63927,7900000.0
2007-11-05 05:03:00,3.64134,3.64134,3.6306,3.63841,4890000.0
2007-11-05 05:04:00,3.63953,3.6415,3.63359,3.63359,3760000.0
2007-11-05 05:05:00,3.63366,3.64471,3.63366,3.64373,6030000.0
2007-11-05 05:06:00,3.64082,3.64236,3.63246,3.64236,3780000.0
2007-11-05 05:07:00,3.64112,3.64112,3.62827,3.64061,6770000.0
2007-11-05 05:08:00,3.64208,3.64208,3.63141,3.63981,5270000.0
2007-11-05 05:09:00,3.6367,3.6407,3.63131,3.63656,4510000.0
2007-11-05 05:10:00,3.63835,3.63995,3.63251,3.63995,3770000.0
2007-11-05 05:11:00,3.63656,3.64143,3.63269,3.63269,4890000.0
2007-11-05 05:12:00,3.64046,3.64206,3.63662,3.64186,4130000.0
2007-11-05 05:13:00,3.63078,3.64085,3.62811,3.64085,4530000.0
2007-11-05 05:14:00,3.64211,3.64211,3.63211,3.63292,5650000.0
2007-11-05 05:15:00,3.63652,3.64441,3.63188,3.63853,9760000.0
2007-11-05 05:16:00,3.64079,3.64167,3.63253,3.63253,4510000.0
2007-11-05 05:17:00,3.63515,3.64022,3.63104,3.63492,3770000.0
2007-11-05 05:19:00,3.63824,3.64213,3.634,3.64093,4140000.0
2007-11-05 05:20:00,3.63997,3.64072,3.63538,3.63808,4520000.0
2007-11-05 05:21:00,3.63963,3.63963,3.62982,3.62982,760000.0
2007-11-05 05:22:00,3.63706,3.64153,3.63082,3.64085,10140000.0
2007-11-05 05:23:00,3.62713,3.63549,3.62713,3.63549,1130000.0
2007-11-05 05:24:00,3.63776,3.64111,3.63303,3.63776,4510000.0
2007-11-05 05:25:00,3.63851,3.63922,3.62963,3.63769,6390000.0
2007-11-05 05:26:00,3.64023,3.6418,3.63235,3.64095,3760000.0
2007-11-05 05:27:00,3.63193,3.64084,3.63193,3.63417,5650000.0
2007-11-05 05:28:00,3.63511,3.63991,3.63105,3.63247,6760000.0
2007-11-05 05:29:00,3.63711,3.64417,3.6335,3.6335,6760000.0
2007-11-05 05:30:00,3.64177,3.64684,3.6375,3.6375,4890000.0
2007-11-05 05:31:00,3.6392,3.63933,3.62963,3.62963,7140000.0
2007-11-05 05:32:00,3.63988,3.63988,3.63988,3.63988,750000.0
2007-11-05 05:33:00,3.6344,3.64083,3.63015,3.63959,7890000.0
2007-11-05 05:34:00,3.63895,3.64257,3.63209,3.64203,8640000.0
2007-11-05 05:36:00,3.63896,3.64108,3.63869,3.63924,5250000.0
2007-11-05 05:37:00,3.64121,3.64121,3.63065,3.63689,9010000.0
2007-11-05 05:38:00,3.64102,3.64102,3.63629,3.63629,2630000.0
2007-11-05 05:39:00,3.6397,3.6411,3.63293,3.63431,13520000.0
2007-11-05 05:40:00,3.63547,3.64071,3.62853,3.63273,5630000.0
2007-11-05 05:41:00,3.64183,3.64183,3.63082,3.63842,6770000.0
2007-11-05 05:42:00,3.63018,3.64109,3.63018,3.64109,8260000.0
2007-11-05 05:43:00,3.6374,3.64157,3.63026,3.64078,5270000.0
2007-11-05 05:44:00,3.64089,3.641,3.63279,3.63279,4130000.0
2007-11-05 05:45:00,3.64546,3.64546,3.63301,3.63301,6380000.0
2007-11-05 05:46:00,3.63309,3.64239,3.63103,3.64004,5260000.0
2007-11-05 05:47:00,3.64267,3.64267,3.63837,3.64237,6390000.0
2007-11-05 05:48:00,3.6365,3.6409,3.63112,3.63604,4140000.0
2007-11-05 05:49:00,3.63973,3.64212,3.63452,3.64212,4140000.0
2007-11-05 05:50:00,3.63808,3.6435,3.63466,3.63783,6390000.0
2007-11-05 05:51:00,3.63009,3.64198,3.63009,3.63808,6010000.0
2007-11-05 05:52:00,3.63019,3.64032,3.63019,3.64032,4510000.0
2007-11-05 05:53:00,3.64089,3.64232,3.6329,3.64145,5260000.0
2007-11-05 05:54:00,3.64133,3.64359,3.63368,3.64182,4880000.0
2007-11-05 05:55:00,3.63615,3.63886,3.63055,3.63827,4880000.0
2007-11-05 05:56:00,3.63574,3.63789,3.6351,3.63789,1880000.0
2007-11-05 05:57:00,3.63547,3.63943,3.63383,3.63383,6010000.0
2007-11-05 05:58:00,3.64023,3.64107,3.63716,3.63797,3750000.0
2007-11-05 05:59:00,3.63873,3.64371,3.63604,3.64198,8250000.0
2007-11-05 06:00:00,3.63911,3.64114,3.6347,3.64114,4140000.0
2007-11-05 06:02:00,3.63989,3.6407,3.63132,3.63533,5260000.0
2007-11-05 06:03:00,3.64021,3.6407,3.63073,3.64038,7500000.0
2007-11-05 06:04:00,3.64253,3.64487,3.63332,3.63993,5640000.0
2007-11-05 06:05:00,3.64004,3.64135,3.63197,3.64135,6030000.0
2007-11-05 06:06:00,3.64112,3.64213,3.64112,3.64213,6380000.0
2007-11-05 06:07:00,3.63808,3.64275,3.63249,3.64275,6760000.0
2007-11-05 06:08:00,3.64199,3.64199,3.63051,3.63979,7880000.0
2007-11-05 06:09:00,3.64014,3.64127,3.63964,3.63964,2640000.0
2007-11-05 06:12:00,3.63292,3.64226,3.63292,3.63698,6000000.0
2007-11-05 06:13:00,3.63573,3.64257,3.63115,3.63322,5630000.0
2007-11-05 06:15:00,3.63526,3.64253,3.63526,3.64253,4880000.0
2007-11-05 06:16:00,3.63113,3.63949,3.63113,3.63949,4510000.0
2007-11-05 06:17:00,3.6397,3.64167,3.63008,3.64019,10500000.0
2007-11-05 06:18:00,3.64155,3.64234,3.63545,3.64154,4890000.0
2007-11-05 06:19:00,3.63468,3.64237,3.63186,3.64237,4140000.0
2007-11-05 06:20:00,3.63638,3.64061,3.63396,3.63636,5650000.0
2007-11-05 06:21:00,3.64225,3.64262,3.63222,3.63595,7140000.0
2007-11-05 06:22:00,3.64027,3.64136,3.63062,3.63671,11640000.0
2007-11-05 06:23:00,3.63865,3.64231,3.63759,3.63759,6760000.0
2007-11-05 06:24:00,3.63552,3.64057,3.63552,3.63728,3750000.0
2007-11-05 06:25:00,3.63848,3.64143,3.63449,3.64143,3750000.0
2007-11-05 06:26:00,3.63923,3.64346,3.63207,3.63748,7890000.0
2007-11-05 06:27:00,3.63448,3.64212,3.6319,3.63302,7890000.0
2007-11-05 06:28:00,3.64224,3.64224,3.63544,3.63804,7510000.0
2007-11-05 06:29:00,3.63454,3.64289,3.63345,3.63345,6010000.0
2007-11-05 06:30:00,3.64427,3.64427,3.63209,3.63676,9760000.0
2007-11-05 06:31:00,3.64145,3.64232,3.64145,3.64232,760000.0
2007-11-05 06:32:00,3.63901,3.63901,3.62553,3.62899,6000000.0
2007-11-05 06:34:00,3.63564,3.64072,3.63113,3.63697,3760000.0
2007-11-05 06:35:00,3.64028,3.64031,3.63382,3.63864,4510000.0
2007-11-05 06:36:00,3.63569,3.63979,3.6348,3.63548,3760000.0
2007-11-05 06:37:00,3.63442,3.63922,3.62963,3.62963,2250000.0
2007-11-05 06:38:00,3.63273,3.64232,3.63273,3.64178,7140000.0
2007-11-05 06:39:00,3.63793,3.64619,3.63628,3.64329,9760000.0
2007-11-05 06:40:00,3.64165,3.64257,3.63338,3.64257,6030000.0
2007-11-05 06:41:00,3.64028,3.64092,3.63563,3.63563,7130000.0
2007-11-05 06:42:00,3.63659,3.64204,3.63192,3.63695,5640000.0
2007-11-05 06:43:00,3.64111,3.64148,3.63198,3.64148,9390000.0
2007-11-05 06:44:00,3.63736,3.64155,3.63482,3.63568,7140000.0
2007-11-05 06:45:00,3.64689,3.64689,3.63733,3.64287,8660000.0
2007-11-05 06:46:00,3.63423,3.63969,3.63032,3.63032,5260000.0
2007-11-05 06:47:00,3.63284,3.6379,3.63284,3.63753,3770000.0
2007-11-05 06:50:00,3.64139,3.64163,3.62919,3.64163,3770000.0
2007-11-05 06:51:00,3.64266,3.64266,3.63283,3.64095,4140000.0
2007-11-05 06:52:00,3.63781,3.64243,3.63183,3.64243,4880000.0
2007-11-05 06:53:00,3.63195,3.64476,3.63195,3.64058,8260000.0
2007-11-05 06:54:00,3.63838,3.63993,3.62947,3.63647,4140000.0
2007-11-05 06:55:00,3.63521,3.64117,3.63521,3.64035,4520000.0
2007-11-05 06:56:00,3.6381,3.64405,3.63775,3.63775,6760000.0
2007-11-05 06:57:00,3.63669,3.63727,3.62852,3.63263,5650000.0
2007-11-05 06:58:00,3.6335,3.64281,3.6335,3.63774,5270000.0
2007-11-05 06:59:00,3.64269,3.643,3.63362,3.64194,6020000.0
2007-11-05 07:00:00,3.64159,3.64469,3.63663,3.64335,5270000.0
2007-11-05 07:01:00,3.63972,3.63977,3.63442,3.63811,4890000.0
2007-11-05 07:04:00,3.64151,3.64151,3.63133,3.63859,4150000.0
2007-11-05 07:05:00,3.63307,3.64188,3.63307,3.6369,4880000.0
2007-11-05 07:06:00,3.64127,3.64127,3.63062,3.63534,3780000.0
2007-11-05 07:07:00,3.63829,3.63922,3.63443,3.63636,3770000.0
2007-11-05 07:08:00,3.6336,3.64148,3.63053,3.64148,5260000.0
2007-11-05 07:09:00,3.63732,3.64011,3.63732,3.64011,1140000.0
2007-11-05 07:10:00,3.6392,3.64153,3.63108,3.63835,4510000.0
2007-11-05 07:11:00,3.64325,3.64451,3.63503,3.63503,3380000.0
2007-11-05 07:12:00,3.63908,3.642,3.63782,3.63782,4150000.0
2007-11-05 07:13:00,3.64145,3.64145,3.62873,3.63983,6020000.0
2007-11-05 07:14:00,3.63959,3.63959,3.62854,3.62854,3770000.0
2007-11-05 07:15:00,3.64401,3.64401,3.63272,3.63291,6750000.0
2007-11-05 07:16:00,3.6405,3.6418,3.63129,3.63857,5640000.0
2007-11-05 07:17:00,3.62743,3.63868,3.62743,3.63293,4140000.0
2007-11-05 07:18:00,3.64215,3.64265,3.63589,3.63589,4150000.0
2007-11-05 07:19:00,3.6411,3.6411,3.63407,3.63407,3380000.0
2007-11-05 07:20:00,3.64017,3.64092,3.63133,3.63649,4520000.0
2007-11-05 07:21:00,3.63949,3.64056,3.6329,3.64056,4140000.0
2007-11-05 07:22:00,3.6424,3.64367,3.63355,3.64292,6770000.0
2007-11-05 07:23:00,3.63856,3.6414,3.63281,3.63669,4140000.0
2007-11-05 07:24:00,3.64331,3.64331,3.63447,3.63447,1890000.0
2007-11-05 07:25:00,3.64166,3.64203,3.63274,3.63284,7140000.0
2007-11-05 07:26:00,3.63777,3.64525,3.63317,3.63474,7130000.0
2007-11-05 07:28:00,3.63716,3.64126,3.62928,3.62995,7140000.0
2007-11-05 07:29:00,3.64194,3.64834,3.63584,3.64394,5630000.0
2007-11-05 07:30:00,3.64381,3.64381,3.63179,3.64231,3390000.0
2007-11-05 07:31:00,3.64186,3.64236,3.64012,3.64012,5260000.0
2007-11-05 07:32:00,3.64132,3.64132,3.63448,3.63637,4130000.0
2007-11-05 07:33:00,3.63528,3.63987,3.63131,3.63314,4510000.0
2007-11-05 07:34:00,3.63626,3.64205,3.63193,3.64205,4890000.0
2007-11-05 07:35:00,3.63914,3.64249,3.63383,3.64173,4510000.0
2007-11-05 07:36:00,3.64112,3.64211,3.62968,3.64211,4900000.0
2007-11-05 07:37:00,3.64074,3.64227,3.63214,3.63225,6770000.0
2007-11-05 07:38:00,3.63266,3.64229,3.63266,3.63322,3380000.0
2007-11-05 07:39:00,3.6395,3.64311,3.6395,3.64311,3010000.0
2007-11-05 07:40:00,3.63761,3.64303,3.63075,3.63801,5650000.0
2007-11-05 07:41:00,3.64234,3.64236,3.63133,3.64236,7890000.0
2007-11-05 07:42:00,3.63377,3.64151,3.63377,3.64151,3380000.0
2007-11-05 07:43:00,3.64221,3.64418,3.63693,3.64203,4890000.0
2007-11-05 07:44:00,3.63623,3.64244,3.63623,3.64244,4890000.0
2007-11-05 07:45:00,3.63838,3.64959,3.63746,3.64061,10900000.0
2007-11-05 07:46:00,3.63674,3.64193,3.63252,3.63721,4880000.0
2007-11-05 07:47:00,3.63395,3.64152,3.62939,3.64152,5260000.0
2007-11-05 07:48:00,3.64215,3.64245,3.63284,3.63284,4140000.0
2007-11-05 07:49:00,3.63897,3.6397,3.63032,3.63829,4510000.0
2007-11-05 07:50:00,3.63834,3.64249,3.63624,3.64031,4520000.0
2007-11-05 07:51:00,3.63234,3.6414,3.63145,3.6414,5270000.0
2007-11-05 07:52:00,3.64144,3.64258,3.63323,3.64009,4890000.0
2007-11-05 07:53:00,3.6337,3.64141,3.63141,3.63981,6380000.0
2007-11-05 07:54:00,3.63233,3.64038,3.63037,3.64038,4890000.0
2007-11-05 07:55:00,3.6376,3.64229,3.63571,3.63815,4510000.0
2007-11-05 07:56:00,3.64063,3.64142,3.63203,3.63203,6010000.0
2007-11-05 07:57:00,3.63672,3.64052,3.63562,3.63964,5260000.0
2007-11-05 07:58:00,3.6427,3.64678,3.63534,3.63891,6760000.0
2007-11-05 07:59:00,3.63163,3.64144,3.62954,3.64144,6390000.0
2007-11-05 08:00:00,3.6305,3.6448,3.6305,3.6412,4150000.0
2007-11-05 08:01:00,3.64213,3.64213,3.63265,3.63882,6760000.0
2007-11-05 08:02:00,3.63239,3.64268,3.63239,3.64212,6750000.0
2007-11-05 08:03:00,3.63284,3.64145,3.62915,3.6375,7140000.0
2007-11-05 08:04:00,3.63535,3.64026,3.63451,3.64026,5270000.0
2007-11-05 08:05:00,3.64234,3.64234,3.63822,3.64019,6760000.0
2007-11-05 08:06:00,3.63607,3.64202,3.63252,3.64184,8650000.0
2007-11-05 08:07:00,3.63824,3.64067,3.63336,3.64037,5250000.0
2007-11-05 08:08:00,3.63817,3.6404,3.62928,3.64013,5630000.0
2007-11-05 08:09:00,3.63821,3.63821,3.63257,3.63257,3410000.0
2007-11-05 08:10:00,3.64,3.64,3.62672,3.63843,4510000.0
2007-11-05 08:11:00,3.63953,3.64044,3.63556,3.63556,4880000.0
2007-11-05 08:12:00,3.63239,3.63894,3.62908,3.63857,6380000.0
2007-11-05 08:13:00,3.63269,3.63347,3.62743,3.63347,3760000.0
2007-11-05 08:14:00,3.63509,3.63639,3.62958,3.62958,5250000.0
2007-11-05 08:15:00,3.64289,3.64289,3.63158,3.63554,6390000.0
2007-11-05 08:16:00,3.63414,3.63945,3.63408,3.63907,5270000.0
2007-11-05 08:17:00,3.63966,3.63966,3.63306,3.63306,5630000.0
2007-11-05 08:18:00,3.63851,3.64219,3.63242,3.64017,5260000.0
2007-11-05 08:19:00,3.63181,3.63955,3.63181,3.63456,6400000.0
2007-11-05 08:20:00,3.63843,3.63885,3.62818,3.63415,6760000.0
2007-11-05 08:21:00,3.63699,3.64118,3.63699,3.63893,6380000.0
2007-11-05 08:22:00,3.63917,3.63988,3.63231,3.63867,8250000.0
2007-11-05 08:23:00,3.63935,3.64034,3.62941,3.63863,6010000.0
2007-11-05 08:24:00,3.63793,3.64012,3.63338,3.64012,4510000.0
2007-11-05 08:25:00,3.6346,3.63905,3.62987,3.63479,6020000.0
2007-11-05 08:26:00,3.63655,3.6409,3.63512,3.63669,6760000.0
2007-11-05 08:27:00,3.63499,3.63989,3.63499,3.63768,5270000.0
2007-11-05 08:28:00,3.63636,3.64146,3.63148,3.63148,5260000.0
2007-11-05 08:29:00,3.63727,3.6383,3.6327,3.6383,4880000.0
2007-11-05 08:30:00,3.6388,3.6435,3.63295,3.63392,5250000.0
2007-11-05 08:31:00,3.63509,3.63657,3.63005,3.63188,8260000.0
2007-11-05 08:32:00,3.63335,3.63986,3.63022,3.63885,7510000.0
2007-11-05 08:33:00,3.63382,3.63705,3.62681,3.63343,6390000.0
2007-11-05 08:34:00,3.64016,3.64348,3.63248,3.63248,7880000.0
2007-11-05 08:35:00,3.64037,3.64037,3.63321,3.63864,4530000.0
2007-11-05 08:36:00,3.63173,3.64293,3.63173,3.64176,5270000.0
2007-11-05 08:37:00,3.63804,3.63974,3.62883,3.63449,7880000.0
2007-11-05 08:38:00,3.63984,3.64119,3.63191,3.63738,6770000.0
2007-11-05 08:39:00,3.63986,3.63986,3.63227,3.63589,4510000.0
2007-11-05 08:40:00,3.63076,3.64022,3.63022,3.64018,4140000.0
2007-11-05 08:41:00,3.63099,3.63638,3.62826,3.63624,4880000.0
2007-11-05 08:42:00,3.63886,3.64017,3.63268,3.64017,6770000.0
2007-11-05 08:43:00,3.6385,3.63978,3.63345,3.63668,5280000.0
2007-11-05 08:44:00,3.63519,3.64014,3.62918,3.63964,10150000.0
2007-11-05 08:45:00,3.64273,3.64273,3.63039,3.63737,7140000.0
2007-11-05 08:46:00,3.63246,3.63931,3.62922,3.63403,6010000.0
2007-11-05 08:47:00,3.6362,3.63864,3.62959,3.63516,7140000.0
2007-11-05 08:48:00,3.63757,3.64014,3.63433,3.64014,5250000.0
2007-11-05 08:49:00,3.64018,3.64332,3.63332,3.64231,7510000.0
2007-11-05 08:50:00,3.63576,3.63675,3.62613,3.62877,7510000.0
2007-11-05 08:51:00,3.63363,3.64125,3.63363,3.64108,4140000.0
2007-11-05 08:52:00,3.63489,3.63923,3.63318,3.63562,4510000.0
2007-11-05 08:53:00,3.63628,3.63907,3.62871,3.63723,6020000.0
2007-11-05 08:54:00,3.64046,3.64046,3.62638,3.63459,6020000.0
2007-11-05 08:55:00,3.63457,3.63557,3.62412,3.6266,4520000.0
2007-11-05 08:56:00,3.63231,3.63645,3.6255,3.6255,4880000.0
2007-11-05 08:57:00,3.63718,3.64007,3.63718,3.64007,4890000.0
2007-11-05 08:58:00,3.6359,3.63984,3.62808,3.63984,6020000.0
2007-11-05 08:59:00,3.63766,3.63973,3.63048,3.63436,5630000.0
2007-11-05 09:00:00,3.63182,3.63954,3.62851,3.63784,8270000.0
2007-11-05 09:01:00,3.63322,3.64308,3.63322,3.63976,8250000.0
2007-11-05 09:02:00,3.63546,3.63822,3.63148,3.63449,5270000.0
2007-11-05 09:03:00,3.63202,3.6374,3.62765,3.63159,7510000.0
2007-11-05 09:04:00,3.6335,3.63758,3.62771,3.6328,4140000.0
2007-11-05 09:05:00,3.63258,3.64012,3.63258,3.63986,5260000.0
2007-11-05 09:06:00,3.63422,3.63927,3.62906,3.63776,10900000.0
2007-11-05 09:07:00,3.62969,3.63913,3.62959,3.63737,3400000.0
2007-11-05 09:08:00,3.63509,3.6401,3.62768,3.63894,4890000.0
2007-11-05 09:09:00,3.63391,3.63939,3.63278,3.63392,4890000.0
2007-11-05 09:10:00,3.63969,3.64488,3.63543,3.63902,8290000.0
2007-11-05 09:11:00,3.63868,3.6415,3.63177,3.63474,9420000.0
2007-11-05 09:12:00,3.63149,3.63803,3.63149,3.6342,6760000.0
2007-11-05 09:13:00,3.63814,3.639,3.62808,3.639,8660000.0
2007-11-05 09:14:00,3.63345,3.64107,3.62911,3.63858,16530000.0
2007-11-05 09:15:00,3.63844,3.64113,3.63014,3.63014,8270000.0
2007-11-05 09:16:00,3.63961,3.63961,3.63087,3.63527,6770000.0
2007-11-05 09:17:00,3.64005,3.64224,3.63227,3.63227,4880000.0
2007-11-05 09:18:00,3.63651,3.64295,3.63651,3.64104,4520000.0
2007-11-05 09:19:00,3.63438,3.64007,3.63,3.64007,4890000.0
2007-11-05 09:20:00,3.63369,3.63794,3.63302,3.63794,6010000.0
2007-11-05 09:21:00,3.63103,3.64308,3.63103,3.63865,6760000.0
2007-11-05 09:22:00,3.6405,3.64411,3.63194,3.63965,9770000.0
2007-11-05 09:23:00,3.63438,3.63958,3.63438,3.63746,5250000.0
2007-11-05 09:24:00,3.63967,3.64232,3.63223,3.6406,5270000.0
2007-11-05 09:25:00,3.6365,3.63996,3.63001,3.63875,7140000.0
2007-11-05 09:26:00,3.63902,3.64047,3.62946,3.63955,8640000.0
2007-11-05 09:27:00,3.6345,3.6423,3.63384,3.63953,4510000.0
2007-11-05 09:28:00,3.6387,3.64652,3.63473,3.64272,9770000.0
2007-11-05 09:29:00,3.63749,3.64133,3.63059,3.63308,12030000.0
2007-11-05 09:30:00,3.64065,3.6469,3.63691,3.63995,7130000.0
2007-11-05 09:31:00,3.64086,3.64272,3.63608,3.63608,5630000.0
2007-11-05 09:32:00,3.63486,3.6426,3.63486,3.6415,3770000.0
2007-11-05 09:33:00,3.64029,3.64256,3.63248,3.64228,6750000.0
2007-11-05 09:34:00,3.63877,3.64123,3.63575,3.63925,6020000.0
2007-11-05 09:35:00,3.64603,3.64755,3.64028,3.64562,5630000.0
2007-11-05 09:36:00,3.63498,3.64701,3.63498,3.64339,7520000.0
2007-11-05 09:37:00,3.64354,3.64429,3.64005,3.64404,4510000.0
2007-11-05 09:38:00,3.64284,3.64751,3.63845,3.64751,4510000.0
2007-11-05 09:39:00,3.64814,3.64853,3.63852,3.6469,5650000.0
2007-11-05 09:40:00,3.6444,3.64771,3.63579,3.63729,7140000.0
2007-11-05 09:41:00,3.64175,3.64714,3.63516,3.6408,6010000.0
2007-11-05 09:42:00,3.63814,3.64548,3.63814,3.6416,5650000.0
2007-11-05 09:43:00,3.64143,3.6459,3.63518,3.64489,4510000.0
2007-11-05 09:44:00,3.64713,3.64949,3.64142,3.64529,10910000.0
2007-11-05 09:45:00,3.64049,3.64766,3.63702,3.64713,4140000.0
2007-11-05 09:46:00,3.64673,3.64848,3.63782,3.64673,8270000.0
2007-11-05 09:47:00,3.64391,3.64799,3.63651,3.64482,6760000.0
2007-11-05 09:48:00,3.64429,3.64902,3.64327,3.64606,4150000.0
2007-11-05 09:49:00,3.63616,3.6465,3.63616,3.64453,4510000.0
2007-11-05 09:50:00,3.6351,3.64959,3.6351,3.64686,5280000.0
2007-11-05 09:51:00,3.64665,3.64759,3.64098,3.64372,4880000.0
2007-11-05 09:52:00,3.64017,3.64651,3.63835,3.64564,6010000.0
2007-11-05 09:53:00,3.6438,3.6473,3.635,3.63736,6780000.0
2007-11-05 09:54:00,3.64368,3.64368,3.63344,3.64364,4880000.0
2007-11-05 09:55:00,3.64227,3.6481,3.63999,3.63999,4880000.0
2007-11-05 09:56:00,3.64582,3.64846,3.63774,3.64018,6380000.0
2007-11-05 09:57:00,3.64551,3.64551,3.63823,3.63823,3770000.0
2007-11-05 09:58:00,3.64739,3.64739,3.63389,3.64635,6390000.0
2007-11-05 09:59:00,3.64546,3.64546,3.63416,3.64048,12030000.0
2007-11-05 10:00:00,3.64715,3.649,3.63764,3.64325,5260000.0
2007-11-05 10:01:00,3.64287,3.64725,3.63908,3.64434,4880000.0
2007-11-05 10:02:00,3.645,3.64614,3.63355,3.64513,7510000.0
2007-11-05 10:03:00,3.64095,3.64479,3.63242,3.63775,9780000.0
2007-11-05 10:04:00,3.64509,3.6477,3.64096,3.64096,6390000.0
2007-11-05 10:05:00,3.64633,3.64683,3.63746,3.64023,4890000.0
2007-11-05 10:06:00,3.64575,3.64819,3.63835,3.64726,4890000.0
2007-11-05 10:07:00,3.65045,3.65206,3.6418,3.64325,5260000.0
2007-11-05 10:08:00,3.65091,3.65133,3.64439,3.65133,8640000.0
2007-11-05 10:09:00,3.64751,3.65285,3.64138,3.65015,7140000.0
2007-11-05 10:10:00,3.63931,3.65124,3.63931,3.64914,5660000.0
2007-11-05 10:11:00,3.64705,3.65002,3.63886,3.64822,9410000.0
2007-11-05 10:12:00,3.64824,3.64959,3.6418,3.64439,7130000.0
2007-11-05 10:13:00,3.64581,3.64581,3.63247,3.64431,5640000.0
2007-11-05 10:14:00,3.64469,3.64974,3.63961,3.64403,13140000.0
2007-11-05 10:15:00,3.64877,3.64877,3.63792,3.64734,6760000.0
2007-11-05 10:16:00,3.64864,3.64864,3.6398,3.645,4510000.0
2007-11-05 10:17:00,3.64163,3.646,3.63693,3.6418,4890000.0
2007-11-05 10:18:00,3.64285,3.64903,3.6389,3.64265,4510000.0
2007-11-05 10:19:00,3.64707,3.64865,3.63885,3.64353,6390000.0
2007-11-05 10:20:00,3.64795,3.65076,3.6391,3.64447,9040000.0
2007-11-05 10:21:00,3.647,3.64745,3.63891,3.64712,11270000.0
2007-11-05 10:22:00,3.64571,3.64779,3.63651,3.64215,5270000.0
2007-11-05 10:23:00,3.63693,3.64762,3.63693,3.64171,5250000.0
2007-11-05 10:24:00,3.64521,3.64521,3.6355,3.64372,7140000.0
2007-11-05 10:25:00,3.63664,3.64215,3.635,3.635,4520000.0
2007-11-05 10:26:00,3.64413,3.64585,3.63778,3.63982,7140000.0
2007-11-05 10:27:00,3.64623,3.64662,3.63805,3.64662,5260000.0
2007-11-05 10:28:00,3.64217,3.64623,3.63905,3.63916,4510000.0
2007-11-05 10:29:00,3.64401,3.64751,3.63718,3.64441,16530000.0
2007-11-05 10:30:00,3.64673,3.64747,3.64063,3.6445,8630000.0
2007-11-05 10:31:00,3.64557,3.64885,3.63457,3.64411,8650000.0
2007-11-05 10:32:00,3.64461,3.64508,3.63477,3.64474,6000000.0
2007-11-05 10:33:00,3.64187,3.64452,3.63086,3.64452,5630000.0
2007-11-05 10:34:00,3.64553,3.6522,3.63985,3.63985,7890000.0
2007-11-05 10:35:00,3.64475,3.64884,3.64245,3.64349,5630000.0
2007-11-05 10:36:00,3.64506,3.64988,3.64218,3.64553,5270000.0
2007-11-05 10:37:00,3.64785,3.64881,3.64171,3.64881,6770000.0
2007-11-05 10:38:00,3.64175,3.64886,3.6411,3.64641,6010000.0
2007-11-05 10:39:00,3.64219,3.64848,3.64219,3.64308,4880000.0
2007-11-05 10:40:00,3.64796,3.64799,3.63854,3.64799,5270000.0
2007-11-05 10:41:00,3.64535,3.64897,3.63932,3.64897,4890000.0
2007-11-05 10:42:00,3.64264,3.64823,3.63796,3.64189,6010000.0
2007-11-05 10:43:00,3.64375,3.64878,3.63833,3.64183,7130000.0
2007-11-05 10:44:00,3.64473,3.64887,3.64383,3.64644,6380000.0
2007-11-05 10:45:00,3.64822,3.64822,3.6411,3.64734,6010000.0
2007-11-05 10:46:00,3.64641,3.64695,3.63749,3.64695,3770000.0
2007-11-05 10:47:00,3.64228,3.64801,3.64119,3.64801,4140000.0
2007-11-05 10:48:00,3.64725,3.64725,3.63662,3.64175,6760000.0
2007-11-05 10:49:00,3.63814,3.64666,3.63814,3.64094,6030000.0
2007-11-05 10:50:00,3.64608,3.64608,3.63843,3.64556,7140000.0
2007-11-05 10:51:00,3.64138,3.64676,3.63445,3.6448,4520000.0
2007-11-05 10:52:00,3.64567,3.64697,3.642,3.64697,4890000.0
2007-11-05 10:53:00,3.62539,3.64259,3.62539,3.64259,5640000.0
2007-11-05 10:54:00,3.64116,3.64632,3.6365,3.64564,5630000.0
2007-11-05 10:55:00,3.64495,3.64521,3.63947,3.64475,7150000.0
2007-11-05 10:56:00,3.64328,3.64647,3.63731,3.63975,6770000.0
2007-11-05 10:57:00,3.64,3.64411,3.63771,3.64407,5640000.0
2007-11-05 10:58:00,3.645,3.64505,3.63833,3.64343,3770000.0
2007-11-05 10:59:00,3.64321,3.6434,3.63335,3.6434,5270000.0
2007-11-05 11:00:00,3.63895,3.64178,3.63108,3.6324,12780000.0
2007-11-05 11:01:00,3.64395,3.64504,3.64069,3.64504,6010000.0
2007-11-05 11:02:00,3.63563,3.64456,3.63279,3.63279,6770000.0
2007-11-05 11:03:00,3.63915,3.64387,3.63247,3.64035,7130000.0
2007-11-05 11:04:00,3.64052,3.645,3.636,3.6379,4890000.0
2007-11-05 11:05:00,3.63977,3.64393,3.63455,3.64393,7130000.0
2007-11-05 11:06:00,3.64398,3.64519,3.63486,3.64519,7130000.0
2007-11-05 11:07:00,3.63741,3.64682,3.63699,3.63699,4520000.0
2007-11-05 11:08:00,3.64403,3.64475,3.63332,3.64475,6010000.0
2007-11-05 11:09:00,3.64469,3.64529,3.63457,3.64474,4890000.0
2007-11-05 11:10:00,3.64009,3.64544,3.63542,3.64273,5640000.0
2007-11-05 11:11:00,3.64565,3.64572,3.63437,3.64569,7890000.0
2007-11-05 11:12:00,3.64535,3.64595,3.63595,3.64569,6770000.0
2007-11-05 11:13:00,3.64144,3.64528,3.63838,3.64373,4890000.0
2007-11-05 11:14:00,3.64252,3.64715,3.63433,3.64324,10530000.0
2007-11-05 11:15:00,3.64077,3.64625,3.63948,3.64266,4890000.0
2007-11-05 11:16:00,3.63667,3.64431,3.6356,3.64204,5260000.0
2007-11-05 11:17:00,3.64352,3.64352,3.63551,3.63683,3030000.0
2007-11-05 11:18:00,3.64042,3.64308,3.63279,3.64191,3770000.0
2007-11-05 11:19:00,3.63558,3.64192,3.63476,3.64192,4890000.0
2007-11-05 11:20:00,3.63469,3.64361,3.63469,3.64348,4510000.0
2007-11-05 11:21:00,3.64102,3.64102,3.61854,3.63888,8260000.0
2007-11-05 11:22:00,3.64011,3.64321,3.63855,3.64276,6390000.0
2007-11-05 11:23:00,3.64087,3.64313,3.63588,3.64097,3770000.0
2007-11-05 11:24:00,3.63391,3.64125,3.63095,3.63664,4510000.0
2007-11-05 11:25:00,3.63405,3.64281,3.63176,3.64281,6390000.0
2007-11-05 11:26:00,3.63907,3.64152,3.63666,3.64152,4510000.0
2007-11-05 11:27:00,3.64278,3.64278,3.6361,3.64257,6390000.0
2007-11-05 11:28:00,3.63757,3.64555,3.63352,3.64285,6020000.0
2007-11-05 11:29:00,3.63758,3.64813,3.63758,3.64152,10900000.0
2007-11-05 11:30:00,3.64348,3.64421,3.63402,3.63402,5640000.0
2007-11-05 11:31:00,3.63307,3.64282,3.63274,3.64282,4510000.0
2007-11-05 11:32:00,3.64196,3.6429,3.63254,3.6383,7510000.0
2007-11-05 11:33:00,3.6443,3.6469,3.6376,3.64416,6010000.0
2007-11-05 11:34:00,3.64212,3.64212,3.63345,3.63784,4880000.0
2007-11-05 11:35:00,3.63913,3.63986,3.63238,3.63826,6380000.0
2007-11-05 11:36:00,3.63873,3.64017,3.62698,3.64017,8260000.0
2007-11-05 11:37:00,3.63839,3.63878,3.62306,3.63878,7500000.0
2007-11-05 11:38:00,3.63855,3.63892,3.62851,3.63892,4520000.0
2007-11-05 11:39:00,3.63594,3.63966,3.6337,3.63966,4880000.0
2007-11-05 11:40:00,3.63453,3.63837,3.63046,3.63046,4140000.0
2007-11-05 11:41:00,3.64008,3.64008,3.63429,3.63966,6010000.0
2007-11-05 11:42:00,3.63968,3.64025,3.63552,3.63552,4880000.0
2007-11-05 11:43:00,3.63628,3.63996,3.63293,3.63765,7890000.0
2007-11-05 11:44:00,3.63625,3.63873,3.63259,3.63259,4520000.0
2007-11-05 11:45:00,3.63532,3.64062,3.63532,3.64062,4510000.0
2007-11-05 11:46:00,3.63309,3.63993,3.63309,3.63483,8250000.0
2007-11-05 11:47:00,3.63435,3.64271,3.63435,3.64271,5630000.0
2007-11-05 11:48:00,3.64157,3.64194,3.63017,3.63946,7130000.0
2007-11-05 11:49:00,3.63831,3.64261,3.63507,3.63589,6010000.0
2007-11-05 11:50:00,3.63971,3.63971,3.62883,3.63419,6380000.0
2007-11-05 11:51:00,3.64012,3.64012,3.63403,3.63637,5260000.0
2007-11-05 11:52:00,3.63855,3.63959,3.63158,3.63959,3770000.0
2007-11-05 11:53:00,3.63323,3.63608,3.6184,3.6184,6030000.0
2007-11-05 11:54:00,3.63995,3.6407,3.63236,3.63546,5280000.0
2007-11-05 11:55:00,3.63446,3.63905,3.62944,3.63654,5630000.0
2007-11-05 11:56:00,3.63702,3.6416,3.63451,3.63512,4510000.0
2007-11-05 11:57:00,3.63274,3.64238,3.63274,3.63831,5640000.0
2007-11-05 11:58:00,3.63718,3.64084,3.63295,3.63505,4900000.0
2007-11-05 11:59:00,3.63694,3.63995,3.63236,3.63995,7150000.0
2007-11-05 12:00:00,3.63662,3.6411,3.63426,3.63847,4880000.0
2007-11-05 12:01:00,3.63632,3.64088,3.63122,3.63722,7140000.0
2007-11-05 12:02:00,3.6409,3.64398,3.63217,3.64191,8260000.0
2007-11-05 12:03:00,3.63385,3.64089,3.63385,3.64089,4510000.0
2007-11-05 12:04:00,3.64024,3.64235,3.637,3.64131,6380000.0
2007-11-05 12:05:00,3.63996,3.64209,3.63588,3.63728,5630000.0
2007-11-05 12:06:00,3.63247,3.642,3.63247,3.63256,4140000.0
2007-11-05 12:07:00,3.63332,3.64263,3.63324,3.638,4520000.0
2007-11-05 12:08:00,3.63457,3.64189,3.63079,3.64189,5250000.0
2007-11-05 12:09:00,3.63642,3.64101,3.63568,3.64101,5260000.0
2007-11-05 12:10:00,3.63876,3.64215,3.63626,3.64019,4140000.0
2007-11-05 12:11:00,3.64111,3.64441,3.6335,3.6335,3770000.0
2007-11-05 12:12:00,3.64227,3.64339,3.63747,3.63771,5650000.0
2007-11-05 12:13:00,3.63906,3.64053,3.63316,3.63631,3400000.0
2007-11-05 12:14:00,3.63863,3.64127,3.63061,3.64127,7130000.0
2007-11-05 12:15:00,3.64149,3.64171,3.63517,3.64171,9040000.0
2007-11-05 12:16:00,3.63881,3.64086,3.63397,3.63744,4140000.0
2007-11-05 12:17:00,3.64051,3.64146,3.63422,3.63505,4140000.0
2007-11-05 12:18:00,3.64037,3.642,3.6359,3.642,5640000.0
2007-11-05 12:19:00,3.64203,3.64203,3.63366,3.63753,4880000.0
2007-11-05 12:20:00,3.64126,3.64173,3.63458,3.63791,5260000.0
2007-11-05 12:21:00,3.64372,3.64372,3.63819,3.64372,6760000.0
2007-11-05 12:22:00,3.63961,3.64551,3.63961,3.64551,4890000.0
2007-11-05 12:23:00,3.64052,3.64452,3.63616,3.64018,4890000.0
2007-11-05 12:24:00,3.63461,3.64569,3.63461,3.64569,6400000.0
2007-11-05 12:25:00,3.6451,3.6451,3.63365,3.64015,9770000.0
2007-11-05 12:26:00,3.64105,3.64537,3.63552,3.63552,8270000.0
2007-11-05 12:27:00,3.64496,3.64496,3.63681,3.64066,5630000.0
2007-11-05 12:28:00,3.64023,3.64485,3.63853,3.64431,3780000.0
2007-11-05 12:29:00,3.64099,3.64396,3.63712,3.64377,4890000.0
2007-11-05 12:30:00,3.64393,3.64569,3.63447,3.64495,17290000.0
2007-11-05 12:31:00,3.63948,3.64489,3.63813,3.64489,5640000.0
2007-11-05 12:32:00,3.63319,3.64455,3.63319,3.63978,5280000.0
2007-11-05 12:33:00,3.6408,3.64437,3.63156,3.64437,5260000.0
2007-11-05 12:34:00,3.6393,3.64543,3.63788,3.64543,4880000.0
2007-11-05 12:35:00,3.64096,3.64561,3.63697,3.64341,5260000.0
2007-11-05 12:36:00,3.64379,3.64379,3.63292,3.64097,3770000.0
2007-11-05 12:37:00,3.64471,3.64508,3.63403,3.64371,7510000.0
2007-11-05 12:38:00,3.64058,3.64373,3.63901,3.64373,5260000.0
2007-11-05 12:39:00,3.63418,3.64383,3.63283,3.64183,7880000.0
2007-11-05 12:40:00,3.63496,3.64428,3.63496,3.64384,5260000.0
2007-11-05 12:41:00,3.64006,3.64562,3.63534,3.64211,5270000.0
2007-11-05 12:42:00,3.63875,3.64443,3.63386,3.64443,8640000.0
2007-11-05 12:43:00,3.64283,3.64335,3.63606,3.63774,5270000.0
2007-11-05 12:44:00,3.63787,3.6421,3.6335,3.6405,5250000.0
2007-11-05 12:45:00,3.64295,3.64295,3.63248,3.63524,5260000.0
2007-11-05 12:46:00,3.64231,3.64381,3.63062,3.63805,6010000.0
2007-11-05 12:47:00,3.64075,3.64503,3.63564,3.63761,4140000.0
2007-11-05 12:48:00,3.63442,3.64509,3.63442,3.64059,4150000.0
2007-11-05 12:49:00,3.63668,3.64398,3.63374,3.63575,4510000.0
2007-11-05 12:50:00,3.64129,3.64539,3.63262,3.64102,4880000.0
2007-11-05 12:51:00,3.64042,3.64316,3.63633,3.64245,4520000.0
2007-11-05 12:52:00,3.6424,3.64304,3.6368,3.64304,4890000.0
2007-11-05 12:53:00,3.64323,3.64323,3.63203,3.64322,6380000.0
2007-11-05 12:54:00,3.64194,3.64408,3.63357,3.64408,5630000.0
2007-11-05 12:55:00,3.63927,3.64229,3.63749,3.64127,5250000.0
2007-11-05 12:56:00,3.63882,3.64366,3.63824,3.63993,6380000.0
2007-11-05 12:57:00,3.6334,3.64263,3.63177,3.64263,9400000.0
2007-11-05 12:58:00,3.63919,3.64198,3.63379,3.63379,7140000.0
2007-11-05 12:59:00,3.64366,3.64366,3.63337,3.64165,5260000.0
2007-11-05 13:00:00,3.64237,3.64298,3.63567,3.64251,7520000.0
2007-11-05 13:01:00,3.63827,3.64224,3.62891,3.64224,7520000.0
2007-11-05 13:02:00,3.63725,3.6421,3.6317,3.6382,5630000.0
2007-11-05 13:03:00,3.64003,3.64522,3.63469,3.64522,8260000.0
2007-11-05 13:04:00,3.64255,3.64255,3.63194,3.63906,4890000.0
2007-11-05 13:05:00,3.63881,3.64158,3.63114,3.64158,5260000.0
2007-11-05 13:06:00,3.64005,3.64278,3.63369,3.64278,5640000.0
2007-11-05 13:07:00,3.63892,3.64182,3.63425,3.63425,4140000.0
2007-11-05 13:08:00,3.64091,3.64214,3.63663,3.64147,4890000.0
2007-11-05 13:09:00,3.63731,3.64393,3.63142,3.64193,13890000.0
2007-11-05 13:10:00,3.63699,3.64178,3.63587,3.64159,4140000.0
2007-11-05 13:11:00,3.64213,3.64289,3.63328,3.64209,4140000.0
2007-11-05 13:12:00,3.6413,3.6413,3.63006,3.63722,7140000.0
2007-11-05 13:13:00,3.64046,3.64097,3.62973,3.64097,7140000.0
2007-11-05 13:14:00,3.63867,3.64437,3.63498,3.64315,8640000.0
2007-11-05 13:15:00,3.63917,3.64488,3.6389,3.6389,7510000.0
2007-11-05 13:16:00,3.63854,3.64446,3.63492,3.64097,4890000.0
2007-11-05 13:17:00,3.63881,3.64452,3.63496,3.6419,4890000.0
2007-11-05 13:18:00,3.64333,3.64466,3.6333,3.64381,6770000.0
2007-11-05 13:19:00,3.63913,3.64445,3.63285,3.64445,6010000.0
2007-11-05 13:20:00,3.64193,3.64334,3.63629,3.63959,5260000.0
2007-11-05 13:21:00,3.64588,3.64624,3.63719,3.64381,7510000.0
2007-11-05 13:22:00,3.63441,3.64246,3.63441,3.6372,6380000.0
2007-11-05 13:23:00,3.64376,3.64376,3.63596,3.6415,6020000.0
2007-11-05 13:24:00,3.63752,3.64534,3.63485,3.64515,4510000.0
2007-11-05 13:25:00,3.64287,3.64343,3.63339,3.6431,5270000.0
2007-11-05 13:26:00,3.6432,3.6432,3.63743,3.64289,4890000.0
2007-11-05 13:27:00,3.64377,3.64539,3.64021,3.6409,6010000.0
2007-11-05 13:28:00,3.64058,3.64495,3.63615,3.64495,6770000.0
2007-11-05 13:29:00,3.64364,3.64483,3.63914,3.64483,4880000.0
2007-11-05 13:30:00,3.63915,3.6442,3.6388,3.64279,6400000.0
2007-11-05 13:31:00,3.6395,3.64381,3.63659,3.6426,4880000.0
2007-11-05 13:32:00,3.64439,3.64439,3.63932,3.64079,4520000.0
2007-11-05 13:33:00,3.64055,3.64621,3.63665,3.63941,10160000.0
2007-11-05 13:34:00,3.64368,3.64502,3.63695,3.63895,7890000.0
2007-11-05 13:35:00,3.64302,3.64307,3.63271,3.64151,5260000.0
2007-11-05 13:36:00,3.63973,3.64849,3.63763,3.64681,5280000.0
2007-11-05 13:37:00,3.6451,3.64515,3.63302,3.64515,5650000.0
2007-11-05 13:38:00,3.646,3.646,3.63769,3.64139,6400000.0
2007-11-05 13:39:00,3.64463,3.64463,3.6374,3.6374,4510000.0
2007-11-05 13:40:00,3.63271,3.64455,3.63271,3.64275,7130000.0
2007-11-05 13:41:00,3.64389,3.64401,3.63495,3.63495,6390000.0
2007-11-05 13:42:00,3.6382,3.64425,3.63322,3.64425,6010000.0
2007-11-05 13:43:00,3.63946,3.64455,3.63359,3.64444,5270000.0
2007-11-05 13:44:00,3.6468,3.64961,3.6397,3.64205,9020000.0
2007-11-05 13:45:00,3.64559,3.64633,3.6392,3.64138,7510000.0
2007-11-05 13:46:00,3.63954,3.64625,3.63597,3.64625,9390000.0
2007-11-05 13:47:00,3.64148,3.6465,3.63931,3.64219,4890000.0
2007-11-05 13:48:00,3.6383,3.6456,3.6333,3.6456,5640000.0
2007-11-05 13:49:00,3.63897,3.64431,3.63786,3.64431,4890000.0
2007-11-05 13:50:00,3.64415,3.64445,3.63221,3.64445,7140000.0
2007-11-05 13:51:00,3.64655,3.64655,3.64056,3.64261,4510000.0
2007-11-05 13:52:00,3.63873,3.64451,3.63749,3.63749,5270000.0
2007-11-05 13:53:00,3.63966,3.64575,3.6337,3.63884,7540000.0
2007-11-05 13:54:00,3.64523,3.64523,3.63388,3.63605,13530000.0
2007-11-05 13:55:00,3.64463,3.6459,3.63835,3.6459,5650000.0
2007-11-05 13:56:00,3.64453,3.64539,3.63711,3.64539,4140000.0
2007-11-05 13:57:00,3.64106,3.64522,3.63479,3.63913,5640000.0
2007-11-05 13:58:00,3.63776,3.64462,3.63499,3.64462,5260000.0
2007-11-05 13:59:00,3.642,3.64416,3.63831,3.64192,6770000.0
2007-11-05 14:00:00,3.64368,3.64519,3.63544,3.64519,10530000.0
2007-11-05 14:01:00,3.63907,3.64444,3.63285,3.64444,3400000.0
2007-11-05 14:02:00,3.64019,3.64382,3.62975,3.63929,6390000.0
2007-11-05 14:03:00,3.64372,3.64553,3.63494,3.64181,10910000.0
2007-11-05 14:04:00,3.64419,3.64419,3.63418,3.63548,4140000.0
2007-11-05 14:05:00,3.64002,3.64389,3.63155,3.64316,5260000.0
2007-11-05 14:06:00,3.64286,3.64286,3.6321,3.6383,9020000.0
2007-11-05 14:07:00,3.64333,3.64611,3.63602,3.64611,6390000.0
2007-11-05 14:08:00,3.63716,3.64599,3.63709,3.64599,5260000.0
2007-11-05 14:09:00,3.63901,3.64357,3.6348,3.63969,5260000.0
2007-11-05 14:10:00,3.64233,3.64233,3.62948,3.63948,6020000.0
2007-11-05 14:11:00,3.64227,3.64354,3.63129,3.63682,6030000.0
2007-11-05 14:12:00,3.64006,3.64535,3.63594,3.64454,7130000.0
2007-11-05 14:13:00,3.64088,3.64499,3.63577,3.64189,6020000.0
2007-11-05 14:14:00,3.64553,3.64553,3.63368,3.64238,4140000.0
2007-11-05 14:15:00,3.6438,3.64508,3.63648,3.64185,8650000.0
2007-11-05 14:16:00,3.64476,3.64485,3.63644,3.64266,6760000.0
2007-11-05 14:17:00,3.64474,3.64554,3.63371,3.64132,5270000.0
2007-11-05 14:18:00,3.63996,3.64245,3.63492,3.63892,6010000.0
2007-11-05 14:19:00,3.64474,3.64474,3.63949,3.64318,5260000.0
2007-11-05 14:20:00,3.63597,3.64815,3.63597,3.63712,4880000.0
2007-11-05 14:21:00,3.6396,3.64327,3.63629,3.64306,6750000.0
2007-11-05 14:22:00,3.63851,3.64322,3.63357,3.64,6770000.0
2007-11-05 14:23:00,3.63539,3.64321,3.63539,3.63898,8260000.0
2007-11-05 14:24:00,3.63878,3.6434,3.63223,3.64131,9020000.0
2007-11-05 14:25:00,3.64138,3.64364,3.63323,3.63323,9780000.0
2007-11-05 14:26:00,3.63691,3.64266,3.63687,3.63687,5630000.0
2007-11-05 14:27:00,3.64199,3.64296,3.6333,3.64289,6020000.0
2007-11-05 14:28:00,3.63308,3.64108,3.63308,3.6388,7510000.0
2007-11-05 14:29:00,3.64097,3.64154,3.63448,3.64154,4510000.0
2007-11-05 14:30:00,3.64063,3.64078,3.63129,3.64078,8260000.0
2007-11-05 14:31:00,3.63566,3.64221,3.63566,3.64175,6020000.0
2007-11-05 14:32:00,3.63247,3.64271,3.6313,3.64213,7150000.0
2007-11-05 14:33:00,3.64186,3.64186,3.63265,3.64144,8250000.0
2007-11-05 14:34:00,3.63784,3.64138,3.63603,3.64138,4510000.0
2007-11-05 14:35:00,3.64152,3.64161,3.63089,3.64161,5260000.0
2007-11-05 14:36:00,3.63963,3.64088,3.62935,3.64082,6390000.0
2007-11-05 14:37:00,3.63844,3.63996,3.6362,3.63669,4510000.0
2007-11-05 14:38:00,3.64273,3.64405,3.63817,3.64358,6760000.0
2007-11-05 14:39:00,3.6344,3.64244,3.6344,3.64166,5260000.0
2007-11-05 14:40:00,3.6373,3.64088,3.63537,3.64066,5250000.0
2007-11-05 14:41:00,3.63763,3.64274,3.633,3.6406,4880000.0
2007-11-05 14:42:00,3.64219,3.64316,3.6336,3.6383,7140000.0
2007-11-05 14:43:00,3.64166,3.64398,3.63704,3.6428,7500000.0
2007-11-05 14:44:00,3.64156,3.64295,3.63387,3.63998,9010000.0
2007-11-05 14:45:00,3.63946,3.64213,3.62867,3.64213,6770000.0
2007-11-05 14:46:00,3.64026,3.64158,3.62973,3.63614,6390000.0
2007-11-05 14:47:00,3.63628,3.64179,3.63099,3.6402,7140000.0
2007-11-05 14:48:00,3.63965,3.64051,3.63095,3.63779,4890000.0
2007-11-05 14:49:00,3.64244,3.64244,3.63205,3.63696,6390000.0
2007-11-05 14:50:00,3.63378,3.63911,3.63175,3.63911,8280000.0
2007-11-05 14:51:00,3.63244,3.63892,3.63244,3.63245,4890000.0
2007-11-05 14:52:00,3.63809,3.63809,3.62657,3.62657,4890000.0
2007-11-05 14:53:00,3.63446,3.64029,3.63348,3.63404,5640000.0
2007-11-05 14:54:00,3.63259,3.63718,3.62699,3.63718,5640000.0
2007-11-05 14:55:00,3.63844,3.63844,3.62889,3.63647,6760000.0
2007-11-05 14:56:00,3.62984,3.63903,3.62984,3.6313,6750000.0
2007-11-05 14:57:00,3.63483,3.64326,3.6319,3.64161,5280000.0
2007-11-05 14:58:00,3.63011,3.63959,3.62695,3.63097,5270000.0
2007-11-05 14:59:00,3.63745,3.63911,3.6261,3.63097,12390000.0
2007-11-05 15:00:00,3.63972,3.63972,3.63118,3.63118,10140000.0
2007-11-05 15:01:00,3.63955,3.64056,3.63175,3.64056,7890000.0
2007-11-05 15:02:00,3.63355,3.63936,3.63029,3.63866,7510000.0
2007-11-05 15:03:00,3.63948,3.63948,3.62954,3.6306,5640000.0
2007-11-05 15:04:00,3.63887,3.63887,3.628,3.63472,10130000.0
2007-11-05 15:05:00,3.63338,3.64035,3.63161,3.63928,5260000.0
2007-11-05 15:06:00,3.63595,3.64322,3.6304,3.63887,8260000.0
2007-11-05 15:07:00,3.63134,3.64139,3.63134,3.63963,6380000.0
2007-11-05 15:08:00,3.63744,3.64149,3.63575,3.63575,5260000.0
2007-11-05 15:09:00,3.63996,3.64296,3.63271,3.63271,5650000.0
2007-11-05 15:10:00,3.63828,3.64174,3.6316,3.64174,6770000.0
2007-11-05 15:11:00,3.63063,3.64048,3.63063,3.63653,5260000.0
2007-11-05 15:12:00,3.63569,3.64134,3.63569,3.64134,5260000.0
2007-11-05 15:13:00,3.64119,3.64119,3.6309,3.63328,4890000.0
2007-11-05 15:14:00,3.63861,3.64141,3.63105,3.63899,15760000.0
2007-11-05 15:15:00,3.63523,3.63986,3.63448,3.63451,4510000.0
2007-11-05 15:16:00,3.63627,3.64183,3.63227,3.64092,4890000.0
2007-11-05 15:17:00,3.64107,3.64107,3.6295,3.64065,9020000.0
2007-11-05 15:18:00,3.64038,3.64088,3.62819,3.64088,6020000.0
2007-11-05 15:19:00,3.63474,3.6397,3.63037,3.63037,4140000.0
2007-11-05 15:20:00,3.6397,3.6397,3.6285,3.63533,4890000.0
2007-11-05 15:21:00,3.63575,3.64039,3.63014,3.6366,9390000.0
2007-11-05 15:22:00,3.63698,3.64011,3.63333,3.63933,4510000.0
2007-11-05 15:23:00,3.64167,3.64167,3.62953,3.64112,7510000.0
2007-11-05 15:24:00,3.63539,3.64042,3.62921,3.63873,6390000.0
2007-11-05 15:25:00,3.64241,3.64241,3.63487,3.63487,5250000.0
2007-11-05 15:26:00,3.64049,3.6456,3.63512,3.64328,6760000.0
2007-11-05 15:27:00,3.63757,3.64324,3.63086,3.63886,9770000.0
2007-11-05 15:28:00,3.63774,3.63994,3.63498,3.63857,4880000.0
2007-11-05 15:29:00,3.63929,3.64349,3.6332,3.6335,5260000.0
2007-11-05 15:30:00,3.6418,3.6418,3.63523,3.63652,7160000.0
2007-11-05 15:31:00,3.63671,3.64005,3.63127,3.63156,7140000.0
2007-11-05 15:32:00,3.64129,3.64184,3.63372,3.64184,4140000.0
2007-11-05 15:33:00,3.64279,3.64506,3.63555,3.64506,4880000.0
2007-11-05 15:34:00,3.64194,3.64465,3.62949,3.6408,7140000.0
2007-11-05 15:35:00,3.63809,3.64256,3.6357,3.6357,6390000.0
2007-11-05 15:36:00,3.644,3.64501,3.63391,3.64076,6020000.0
2007-11-05 15:37:00,3.64163,3.64334,3.6336,3.6336,4890000.0
2007-11-05 15:38:00,3.63919,3.64298,3.6324,3.64298,6760000.0
2007-11-05 15:39:00,3.64555,3.64555,3.63806,3.64393,5630000.0
2007-11-05 15:40:00,3.64469,3.64516,3.63383,3.64471,7130000.0
2007-11-05 15:41:00,3.64114,3.64452,3.63173,3.64452,8640000.0
2007-11-05 15:42:00,3.64119,3.64534,3.63871,3.63871,5260000.0
2007-11-05 15:43:00,3.63567,3.64317,3.63567,3.64236,4510000.0
2007-11-05 15:44:00,3.6434,3.64477,3.63417,3.64434,7140000.0
2007-11-05 15:45:00,3.64197,3.64416,3.63332,3.64416,4510000.0
2007-11-05 15:46:00,3.64619,3.64662,3.63791,3.64618,4890000.0
2007-11-05 15:47:00,3.63888,3.64717,3.63888,3.64074,5650000.0
2007-11-05 15:48:00,3.64416,3.64763,3.64102,3.64695,6760000.0
2007-11-05 15:49:00,3.6402,3.64633,3.63658,3.64205,4880000.0
2007-11-05 15:50:00,3.64878,3.6488,3.64258,3.6488,4520000.0
2007-11-05 15:51:00,3.64272,3.64611,3.64154,3.64579,6780000.0
2007-11-05 15:52:00,3.63985,3.64766,3.63985,3.64766,4160000.0
2007-11-05 15:53:00,3.64274,3.64765,3.63808,3.63808,7140000.0
2007-11-05 15:54:00,3.64298,3.64639,3.63797,3.64247,7880000.0
2007-11-05 15:55:00,3.64398,3.64647,3.64034,3.64598,3770000.0
2007-11-05 15:56:00,3.64742,3.64744,3.6437,3.64724,6000000.0
2007-11-05 15:57:00,3.64056,3.64512,3.63775,3.64512,5260000.0
2007-11-05 15:58:00,3.64451,3.64694,3.64426,3.6469,7880000.0
2007-11-05 15:59:00,3.64168,3.64573,3.63889,3.64573,10900000.0
2007-11-05 16:00:00,3.64714,3.64714,3.63845,3.64507,4890000.0
2007-11-05 16:01:00,3.64159,3.64383,3.63225,3.63986,9020000.0
2007-11-05 16:02:00,3.64203,3.64686,3.6413,3.64662,4890000.0
2007-11-05 16:03:00,3.64151,3.64632,3.64096,3.64632,5270000.0
2007-11-05 16:04:00,3.64291,3.64637,3.63572,3.64637,6380000.0
2007-11-05 16:05:00,3.64157,3.64767,3.64094,3.64734,4160000.0
2007-11-05 16:06:00,3.64676,3.64732,3.63716,3.64309,8650000.0
2007-11-05 16:07:00,3.64606,3.64833,3.64106,3.64833,4880000.0
2007-11-05 16:08:00,3.64416,3.64766,3.63831,3.64724,6390000.0
2007-11-05 16:09:00,3.64315,3.64691,3.64047,3.64065,7140000.0
2007-11-05 16:10:00,3.64728,3.64728,3.63525,3.64669,10900000.0
2007-11-05 16:11:00,3.64666,3.64699,3.64083,3.64699,6400000.0
2007-11-05 16:12:00,3.64013,3.6473,3.63841,3.6466,8630000.0
2007-11-05 16:13:00,3.64625,3.64942,3.64378,3.64848,6380000.0
2007-11-05 16:14:00,3.64668,3.64688,3.63488,3.64616,4140000.0
2007-11-05 16:15:00,3.64486,3.64741,3.64158,3.64158,3770000.0
2007-11-05 16:16:00,3.64739,3.6489,3.64305,3.64769,6390000.0
2007-11-05 16:17:00,3.64362,3.6481,3.64132,3.64803,4510000.0
2007-11-05 16:18:00,3.64364,3.64917,3.63868,3.64629,9770000.0
2007-11-05 16:19:00,3.64752,3.64752,3.6419,3.64692,4890000.0
2007-11-05 16:20:00,3.64156,3.64661,3.63615,3.64591,6400000.0
2007-11-05 16:21:00,3.64841,3.64853,3.64278,3.64427,6380000.0
2007-11-05 16:22:00,3.64567,3.64815,3.63899,3.64657,4510000.0
2007-11-05 16:23:00,3.64745,3.64795,3.64426,3.64753,6390000.0
2007-11-05 16:24:00,3.64346,3.64691,3.63911,3.64632,6400000.0
2007-11-05 16:25:00,3.64563,3.64752,3.64147,3.64469,3770000.0
2007-11-05 16:26:00,3.64694,3.64768,3.63843,3.64458,5260000.0
2007-11-05 16:27:00,3.64212,3.64557,3.63479,3.64557,10910000.0
2007-11-05 16:28:00,3.64836,3.64866,3.64287,3.6442,7880000.0
2007-11-05 16:29:00,3.64845,3.64845,3.64018,3.64256,5260000.0
2007-11-05 16:30:00,3.64949,3.64949,3.64202,3.64584,5650000.0
2007-11-05 16:31:00,3.6474,3.64992,3.64251,3.64435,11640000.0
2007-11-05 16:32:00,3.6485,3.6491,3.64163,3.64705,6000000.0
2007-11-05 16:33:00,3.6458,3.64863,3.64195,3.64863,6390000.0
2007-11-05 16:34:00,3.64826,3.65022,3.64074,3.65022,4890000.0
2007-11-05 16:35:00,3.649,3.65048,3.6378,3.6393,12780000.0
2007-11-05 16:36:00,3.65063,3.65063,3.64023,3.64023,7880000.0
2007-11-05 16:37:00,3.6442,3.64717,3.64175,3.64175,6010000.0
2007-11-05 16:38:00,3.64239,3.6473,3.63686,3.64709,10150000.0
2007-11-05 16:39:00,3.6456,3.64834,3.63863,3.64728,7130000.0
2007-11-05 16:40:00,3.64802,3.64802,3.63867,3.64751,5630000.0
2007-11-05 16:41:00,3.6439,3.65161,3.64173,3.64936,6390000.0
2007-11-05 16:42:00,3.64248,3.6471,3.63727,3.64326,4530000.0
2007-11-05 16:43:00,3.63921,3.64685,3.63921,3.64685,4140000.0
2007-11-05 16:44:00,3.6433,3.64777,3.63795,3.64777,5630000.0
2007-11-05 16:45:00,3.64469,3.64859,3.63864,3.64399,6760000.0
2007-11-05 16:46:00,3.63984,3.65093,3.63984,3.64856,7140000.0
2007-11-05 16:47:00,3.64368,3.64846,3.6411,3.64311,6390000.0
2007-11-05 16:48:00,3.63878,3.64781,3.63878,3.64555,4140000.0
2007-11-05 16:49:00,3.64821,3.64821,3.63206,3.64537,8260000.0
2007-11-05 16:50:00,3.64814,3.6483,3.64236,3.64799,4880000.0
2007-11-05 16:51:00,3.64749,3.64749,3.63333,3.64484,6390000.0
2007-11-05 16:52:00,3.63944,3.6486,3.63902,3.64739,8250000.0
2007-11-05 16:53:00,3.64459,3.64791,3.64179,3.64179,5260000.0
2007-11-05 16:54:00,3.63723,3.64708,3.63723,3.64307,6390000.0
2007-11-05 16:55:00,3.64871,3.64871,3.63691,3.64617,5270000.0
2007-11-05 16:56:00,3.64183,3.64492,3.63719,3.63812,5270000.0
2007-11-05 16:57:00,3.64415,3.64696,3.6371,3.6371,4140000.0
2007-11-05 16:58:00,3.64011,3.64743,3.64011,3.64653,6390000.0
2007-11-05 16:59:00,3.64712,3.64712,3.63607,3.64557,10140000.0
2007-11-05 17:00:00,3.64626,3.64626,3.63809,3.63809,7150000.0
2007-11-05 17:01:00,3.647,3.647,3.63534,3.64173,7880000.0
2007-11-05 17:02:00,3.64103,3.64898,3.64103,3.64324,6010000.0
2007-11-05 17:03:00,3.64287,3.64505,3.63691,3.64176,4140000.0
2007-11-05 17:04:00,3.64162,3.64576,3.63207,3.63629,6010000.0
2007-11-05 17:05:00,3.64084,3.64793,3.64084,3.64264,5630000.0
2007-11-05 17:06:00,3.64591,3.6468,3.63563,3.63802,7880000.0
2007-11-05 17:07:00,3.64465,3.64566,3.63838,3.64566,7530000.0
2007-11-05 17:08:00,3.6401,3.64587,3.63497,3.64587,6380000.0
2007-11-05 17:09:00,3.64664,3.64664,3.63218,3.6442,8640000.0
2007-11-05 17:10:00,3.64487,3.64641,3.63524,3.64617,5260000.0
2007-11-05 17:11:00,3.6414,3.64719,3.63548,3.64006,6390000.0
2007-11-05 17:12:00,3.64826,3.64839,3.63841,3.64109,5640000.0
2007-11-05 17:13:00,3.64826,3.64879,3.64066,3.64418,5630000.0
2007-11-05 17:14:00,3.64517,3.64918,3.64266,3.6455,12020000.0
2007-11-05 17:15:00,3.648,3.64899,3.63967,3.64505,9790000.0
2007-11-05 17:16:00,3.64078,3.6492,3.64078,3.64594,6400000.0
2007-11-05 17:17:00,3.64624,3.64686,3.63896,3.64447,6380000.0
2007-11-05 17:18:00,3.64671,3.64796,3.63757,3.63757,4880000.0
2007-11-05 17:19:00,3.63771,3.64707,3.63771,3.64594,6000000.0
2007-11-05 17:20:00,3.64671,3.6504,3.63971,3.64521,4890000.0
2007-11-05 17:21:00,3.64338,3.64483,3.63399,3.64205,6760000.0
2007-11-05 17:22:00,3.64131,3.64867,3.63903,3.64602,11650000.0
2007-11-05 17:23:00,3.64496,3.64582,3.63719,3.64582,5630000.0
2007-11-05 17:24:00,3.64036,3.64504,3.63553,3.64488,10900000.0
2007-11-05 17:25:00,3.63949,3.64397,3.63375,3.63626,7140000.0
2007-11-05 17:26:00,3.64639,3.64675,3.64065,3.64556,6750000.0
2007-11-05 17:27:00,3.64646,3.64821,3.63994,3.6402,9010000.0
2007-11-05 17:28:00,3.64216,3.64648,3.63277,3.6419,7140000.0
2007-11-05 17:29:00,3.64426,3.64573,3.6354,3.64275,7510000.0
2007-11-05 17:30:00,3.64585,3.64725,3.63773,3.63785,6010000.0
2007-11-05 17:31:00,3.6447,3.64633,3.63649,3.63921,7520000.0
2007-11-05 17:32:00,3.63812,3.64724,3.63812,3.64564,6770000.0
2007-11-05 17:33:00,3.64024,3.646,3.63563,3.64553,12760000.0
2007-11-05 17:34:00,3.64433,3.64433,3.63452,3.64108,4510000.0
2007-11-05 17:35:00,3.64196,3.64724,3.63636,3.64717,8280000.0
2007-11-05 17:36:00,3.64147,3.6453,3.63709,3.64036,4510000.0
2007-11-05 17:37:00,3.64152,3.64968,3.63883,3.63996,6020000.0
2007-11-05 17:38:00,3.64196,3.65132,3.6345,3.64436,14650000.0
2007-11-05 17:39:00,3.64092,3.64336,3.63312,3.63809,7160000.0
2007-11-05 17:40:00,3.64214,3.64778,3.63492,3.64294,10520000.0
2007-11-05 17:41:00,3.64557,3.64862,3.63815,3.64393,6380000.0
2007-11-05 17:42:00,3.63711,3.6477,3.63654,3.64174,11650000.0
2007-11-05 17:43:00,3.64165,3.64623,3.63569,3.64193,12800000.0
2007-11-05 17:44:00,3.6464,3.6464,3.63816,3.63893,4880000.0
2007-11-05 17:45:00,3.64016,3.64682,3.63426,3.64601,8640000.0
2007-11-05 17:46:00,3.64008,3.64505,3.6367,3.64505,5630000.0
2007-11-05 17:47:00,3.64137,3.64458,3.63815,3.64286,7140000.0
2007-11-05 17:48:00,3.64354,3.64354,3.63447,3.63661,4880000.0
2007-11-05 17:49:00,3.64035,3.64259,3.63685,3.6422,4140000.0
2007-11-05 17:50:00,3.63354,3.64696,3.63354,3.64181,6770000.0
2007-11-05 17:51:00,3.63357,3.64152,3.63127,3.638,7510000.0
2007-11-05 17:52:00,3.64265,3.64344,3.636,3.64144,7130000.0
2007-11-05 17:53:00,3.64457,3.64457,3.63588,3.64297,5270000.0
2007-11-05 17:54:00,3.64229,3.64398,3.63435,3.64129,5270000.0
2007-11-05 17:55:00,3.64116,3.64509,3.63544,3.64352,8640000.0
2007-11-05 17:56:00,3.64264,3.64459,3.63308,3.63966,7130000.0
2007-11-05 17:57:00,3.63824,3.6422,3.63157,3.63624,8280000.0
2007-11-05 17:58:00,3.64279,3.64279,3.63433,3.64031,8650000.0
2007-11-05 17:59:00,3.6426,3.64417,3.63317,3.64417,10900000.0
2007-11-05 18:00:00,3.64269,3.64269,3.62892,3.6374,13530000.0
2007-11-05 18:01:00,3.64484,3.64531,3.6365,3.6365,4880000.0
2007-11-05 18:02:00,3.643,3.64401,3.63285,3.6435,9420000.0
2007-11-05 18:03:00,3.64284,3.64379,3.63351,3.63351,6000000.0
2007-11-05 18:04:00,3.63873,3.64045,3.62983,3.63661,9400000.0
2007-11-05 18:05:00,3.64233,3.64435,3.634,3.64361,9770000.0
2007-11-05 18:06:00,3.63741,3.6421,3.63179,3.63992,6770000.0
2007-11-05 18:07:00,3.63646,3.64168,3.63458,3.63458,4520000.0
2007-11-05 18:08:00,3.63184,3.64025,3.63036,3.63955,6030000.0
2007-11-05 18:09:00,3.63982,3.64219,3.63639,3.6401,4880000.0
2007-11-05 18:10:00,3.63723,3.6404,3.63102,3.64004,5260000.0
2007-11-05 18:11:00,3.63887,3.63961,3.63248,3.63772,4510000.0
2007-11-05 18:12:00,3.64245,3.64245,3.63152,3.6364,11270000.0
2007-11-05 18:13:00,3.63971,3.64097,3.63301,3.63582,4880000.0
2007-11-05 18:14:00,3.63743,3.64059,3.62947,3.63893,10890000.0
2007-11-05 18:15:00,3.63499,3.6434,3.63139,3.64129,7520000.0
2007-11-05 18:16:00,3.63163,3.64295,3.63163,3.63664,9760000.0
2007-11-05 18:17:00,3.63847,3.64127,3.63533,3.63996,3770000.0
2007-11-05 18:18:00,3.64,3.64085,3.63528,3.64085,4880000.0
2007-11-05 18:19:00,3.63586,3.64167,3.6295,3.63738,7130000.0
2007-11-05 18:20:00,3.63634,3.63946,3.63375,3.63375,5250000.0
2007-11-05 18:21:00,3.63724,3.64046,3.62889,3.63675,10160000.0
2007-11-05 18:22:00,3.64079,3.64079,3.63236,3.63866,6760000.0
2007-11-05 18:23:00,3.64081,3.64081,3.63511,3.63633,4880000.0
2007-11-05 18:24:00,3.64146,3.64184,3.62941,3.64159,15040000.0
2007-11-05 18:25:00,3.63467,3.63974,3.63073,3.63384,7140000.0
2007-11-05 18:26:00,3.64031,3.64195,3.63218,3.63614,10510000.0
2007-11-05 18:27:00,3.63261,3.64139,3.63261,3.64139,4510000.0
2007-11-05 18:28:00,3.64127,3.64127,3.63646,3.6402,3770000.0
2007-11-05 18:29:00,3.63962,3.63962,3.6292,3.63871,7510000.0
2007-11-05 18:30:00,3.64041,3.64041,3.63159,3.6392,6390000.0
2007-11-05 18:31:00,3.63219,3.63714,3.63219,3.63424,5630000.0
2007-11-05 18:32:00,3.6404,3.6404,3.62898,3.62898,5630000.0
2007-11-05 18:33:00,3.63449,3.63914,3.63007,3.63914,7140000.0
2007-11-05 18:34:00,3.63088,3.6389,3.63088,3.6387,4890000.0
2007-11-05 18:35:00,3.63279,3.64032,3.63279,3.63936,8650000.0
2007-11-05 18:36:00,3.63493,3.63878,3.63142,3.63827,4510000.0
2007-11-05 18:37:00,3.63237,3.63837,3.62723,3.63491,11640000.0
2007-11-05 18:38:00,3.63485,3.64016,3.63283,3.6353,10150000.0
2007-11-05 18:39:00,3.63925,3.63925,3.62731,3.63893,7510000.0
2007-11-05 18:40:00,3.63412,3.63847,3.63183,3.63553,4520000.0
2007-11-05 18:41:00,3.63873,3.64045,3.63108,3.63915,5260000.0
2007-11-05 18:42:00,3.63501,3.63959,3.62855,3.63558,7520000.0
2007-11-05 18:43:00,3.63804,3.63804,3.63144,3.63749,4140000.0
2007-11-05 18:44:00,3.63937,3.64085,3.63136,3.63741,3770000.0
2007-11-05 18:45:00,3.6362,3.64273,3.63008,3.64202,6770000.0
2007-11-05 18:46:00,3.63624,3.64047,3.6309,3.63718,7140000.0
2007-11-05 18:47:00,3.63872,3.63997,3.62814,3.63997,6380000.0
2007-11-05 18:48:00,3.63464,3.63966,3.63464,3.63556,4540000.0
2007-11-05 18:49:00,3.63546,3.63938,3.63047,3.63792,5640000.0
2007-11-05 18:50:00,3.6363,3.63829,3.63092,3.63479,7530000.0
2007-11-05 18:51:00,3.63848,3.6407,3.63142,3.63613,5260000.0
2007-11-05 18:52:00,3.63176,3.64023,3.62915,3.64023,7510000.0
2007-11-05 18:53:00,3.63358,3.64061,3.63027,3.63098,8640000.0
2007-11-05 18:54:00,3.63657,3.64028,3.63409,3.63702,8650000.0
2007-11-05 18:55:00,3.62634,3.63825,3.62634,3.63555,5630000.0
2007-11-05 18:56:00,3.63421,3.639,3.6314,3.639,5630000.0
2007-11-05 18:57:00,3.63797,3.64012,3.63077,3.63575,5250000.0
2007-11-05 18:58:00,3.6385,3.64001,3.62998,3.63867,7510000.0
2007-11-05 18:59:00,3.63595,3.64218,3.63338,3.63792,6020000.0
2007-11-05 19:00:00,3.64549,3.64549,3.63572,3.64489,10150000.0
2007-11-05 19:01:00,3.64217,3.64378,3.63375,3.64021,4890000.0
2007-11-05 19:02:00,3.63966,3.64388,3.63826,3.6426,6760000.0
2007-11-05 19:04:00,3.64213,3.64213,3.63074,3.63667,7510000.0
2007-11-05 19:05:00,3.6436,3.6436,3.63319,3.64158,5630000.0
2007-11-05 19:06:00,3.64275,3.64275,3.63315,3.64079,4880000.0
2007-11-05 19:07:00,3.63945,3.64292,3.63313,3.64251,7510000.0
2007-11-05 19:08:00,3.64307,3.64307,3.63618,3.6362,6760000.0
2007-11-05 19:09:00,3.63869,3.64403,3.63685,3.63723,6760000.0
2007-11-05 19:10:00,3.63924,3.64384,3.63308,3.63954,6750000.0
2007-11-05 19:11:00,3.63802,3.64181,3.63283,3.64119,5260000.0
2007-11-05 19:12:00,3.64157,3.64222,3.63132,3.64222,8650000.0
2007-11-05 19:13:00,3.64316,3.64317,3.6368,3.64009,5260000.0
2007-11-05 19:15:00,3.64372,3.64372,3.63432,3.63842,5270000.0
2007-11-05 19:16:00,3.63575,3.64222,3.63282,3.63282,6030000.0
2007-11-05 19:17:00,3.63339,3.64315,3.63313,3.64103,6400000.0
2007-11-05 19:18:00,3.63713,3.64336,3.63449,3.64274,4140000.0
2007-11-05 19:19:00,3.64161,3.64506,3.63752,3.63903,4140000.0
2007-11-05 19:20:00,3.63114,3.64226,3.63114,3.63693,7510000.0
2007-11-05 19:22:00,3.64288,3.64299,3.63319,3.64149,8640000.0
2007-11-05 19:23:00,3.64263,3.64263,3.63712,3.63712,4140000.0
2007-11-05 19:24:00,3.6435,3.6435,3.63615,3.64066,6760000.0
2007-11-05 19:25:00,3.63968,3.64497,3.63408,3.64308,6020000.0
2007-11-05 19:26:00,3.63891,3.64676,3.6361,3.64374,8250000.0
2007-11-05 19:27:00,3.64403,3.64616,3.63808,3.64,4880000.0
2007-11-05 19:28:00,3.64063,3.64511,3.63835,3.64259,6000000.0
2007-11-05 19:29:00,3.6417,3.64319,3.63378,3.63383,8260000.0
2007-11-05 19:30:00,3.63856,3.64428,3.63355,3.64379,12030000.0
2007-11-05 19:31:00,3.63864,3.63951,3.63192,3.63951,6000000.0
2007-11-05 19:32:00,3.63515,3.64108,3.63515,3.64007,5630000.0
2007-11-05 19:33:00,3.6401,3.6401,3.63246,3.63404,5630000.0
2007-11-05 19:34:00,3.63983,3.64119,3.63982,3.64119,4510000.0
2007-11-05 19:35:00,3.63591,3.6418,3.63217,3.63483,6760000.0
2007-11-05 19:37:00,3.63394,3.63887,3.62855,3.63708,4890000.0
2007-11-05 19:38:00,3.63547,3.63904,3.63143,3.63143,3400000.0
2007-11-05 19:40:00,3.63314,3.63792,3.63033,3.6372,6380000.0
2007-11-05 19:41:00,3.63908,3.63969,3.63021,3.63824,6000000.0
2007-11-05 19:42:00,3.63306,3.63885,3.62998,3.63427,7510000.0
2007-11-05 19:44:00,3.6342,3.63885,3.63302,3.63885,6760000.0
2007-11-05 19:45:00,3.63342,3.64597,3.63342,3.64075,16890000.0
2007-11-05 19:46:00,3.62762,3.63606,3.62413,3.63606,8270000.0
2007-11-05 19:47:00,3.63694,3.63694,3.6297,3.63054,6020000.0
2007-11-05 19:48:00,3.63862,3.63928,3.63405,3.63684,5260000.0
2007-11-05 19:49:00,3.62907,3.63959,3.62907,3.63388,3380000.0
2007-11-05 19:50:00,3.63118,3.63708,3.6292,3.6292,3760000.0
2007-11-05 19:51:00,3.62983,3.63825,3.62983,3.63795,4510000.0
2007-11-05 19:52:00,3.63475,3.63961,3.63475,3.63796,6000000.0
2007-11-05 19:53:00,3.63253,3.636,3.63042,3.63042,4140000.0
2007-11-05 19:54:00,3.63206,3.63851,3.63206,3.63609,5630000.0
2007-11-05 19:55:00,3.63711,3.63711,3.63625,3.63625,1500000.0
2007-11-05 19:56:00,3.63939,3.63939,3.6303,3.63599,5260000.0
2007-11-05 19:57:00,3.63624,3.63823,3.6278,3.63154,4510000.0
2007-11-05 19:58:00,3.63795,3.63795,3.63067,3.63067,5630000.0
2007-11-05 19:59:00,3.63744,3.63811,3.63242,3.63242,4890000.0
2007-11-05 20:00:00,3.63561,3.63866,3.62835,3.63549,7500000.0
2007-11-05 20:01:00,3.6336,3.63898,3.63213,3.6361,4520000.0
2007-11-05 20:02:00,3.63684,3.63851,3.63077,3.63573,6390000.0
2007-11-05 20:05:00,3.63191,3.63802,3.63191,3.63638,6380000.0
2007-11-05 20:06:00,3.63912,3.63912,3.62953,3.63404,3010000.0
2007-11-05 20:07:00,3.63638,3.63849,3.62972,3.63648,5250000.0
2007-11-05 20:08:00,3.62824,3.63585,3.62824,3.63585,4880000.0
2007-11-05 20:09:00,3.63912,3.63952,3.63316,3.63948,4880000.0
2007-11-05 20:10:00,3.63017,3.63441,3.62567,3.62597,4130000.0
2007-11-05 20:11:00,3.63129,3.63357,3.62822,3.63238,3010000.0
2007-11-05 20:12:00,3.63248,3.63658,3.62901,3.63032,5640000.0
2007-11-05 20:13:00,3.63554,3.63656,3.62663,3.63656,4880000.0
2007-11-05 20:14:00,3.62971,3.63731,3.62499,3.63661,10900000.0
2007-11-05 20:15:00,3.63676,3.6386,3.62886,3.6377,6760000.0
2007-11-05 20:16:00,3.63733,3.63814,3.62688,3.63435,4510000.0
2007-11-05 20:17:00,3.63585,3.63585,3.63096,3.63096,3010000.0
2007-11-05 20:18:00,3.62865,3.63842,3.62865,3.63203,3760000.0
2007-11-05 20:19:00,3.63936,3.63936,3.62831,3.63755,5270000.0
2007-11-05 20:20:00,3.63707,3.63944,3.63211,3.63438,6010000.0
2007-11-05 20:21:00,3.63763,3.63763,3.62792,3.63629,4140000.0
2007-11-05 20:22:00,3.6342,3.63704,3.63289,3.63289,6020000.0
2007-11-05 20:23:00,3.63131,3.63745,3.62795,3.62795,4510000.0
2007-11-05 20:24:00,3.63533,3.63588,3.6283,3.63564,4140000.0
2007-11-05 20:25:00,3.63486,3.6375,3.62736,3.62841,4890000.0
2007-11-05 20:26:00,3.63059,3.63416,3.62775,3.63416,6770000.0
2007-11-05 20:28:00,3.62777,3.63743,3.62777,3.62881,6020000.0
2007-11-05 20:29:00,3.6296,3.63612,3.6296,3.63117,5250000.0
2007-11-05 20:30:00,3.63237,3.63861,3.62796,3.63861,7510000.0
2007-11-05 20:31:00,3.63231,3.63626,3.62622,3.62622,5270000.0
2007-11-05 20:32:00,3.6354,3.63591,3.62656,3.63415,4880000.0
2007-11-05 20:33:00,3.63414,3.63919,3.62936,3.63919,6000000.0
2007-11-05 20:34:00,3.63404,3.63856,3.6276,3.6276,10140000.0
2007-11-05 20:35:00,3.63731,3.63731,3.63248,3.63547,4130000.0
2007-11-05 20:36:00,3.63638,3.63972,3.63547,3.63943,3760000.0
2007-11-05 20:37:00,3.63869,3.64293,3.63144,3.63424,7140000.0
2007-11-05 20:38:00,3.63352,3.63786,3.63161,3.63786,4130000.0
2007-11-05 20:40:00,3.63516,3.63849,3.63052,3.63052,3400000.0
2007-11-05 20:41:00,3.63568,3.63594,3.62428,3.63246,6010000.0
2007-11-05 20:42:00,3.63834,3.6386,3.62689,3.63759,6020000.0
2007-11-05 20:43:00,3.63525,3.63623,3.63525,3.63623,1510000.0
2007-11-05 20:44:00,3.63075,3.63628,3.62454,3.63628,10140000.0
2007-11-05 20:45:00,3.63871,3.63871,3.62651,3.62695,6770000.0
2007-11-05 20:46:00,3.62575,3.63486,3.62575,3.6308,2250000.0
2007-11-05 20:47:00,3.63452,3.63764,3.63145,3.6316,4140000.0
2007-11-05 20:48:00,3.63773,3.63897,3.62924,3.62924,5250000.0
2007-11-05 20:49:00,3.63671,3.63869,3.63128,3.63869,4880000.0
2007-11-05 20:50:00,3.63469,3.64026,3.63361,3.64026,2640000.0
2007-11-05 20:51:00,3.63591,3.63793,3.63084,3.63767,4510000.0
2007-11-05 20:52:00,3.63079,3.63578,3.62479,3.62943,8290000.0
2007-11-05 20:53:00,3.63317,3.63914,3.62743,3.63105,10130000.0
2007-11-05 20:54:00,3.63867,3.63974,3.63501,3.63864,3380000.0
2007-11-05 20:55:00,3.63772,3.63995,3.63106,3.63332,7130000.0
2007-11-05 20:56:00,3.63623,3.63837,3.62965,3.63142,6400000.0
2007-11-05 20:57:00,3.63229,3.63904,3.6282,3.63752,5260000.0
2007-11-05 20:58:00,3.64022,3.64038,3.63029,3.63788,7530000.0
2007-11-05 20:59:00,3.63671,3.63867,3.63242,3.6332,5260000.0
2007-11-05 21:00:00,3.64044,3.64044,3.63102,3.63756,8270000.0
2007-11-05 21:01:00,3.63867,3.64027,3.62965,3.62965,4890000.0
2007-11-05 21:02:00,3.6386,3.63899,3.63781,3.63792,4140000.0
2007-11-05 21:03:00,3.63478,3.63978,3.63357,3.63725,5640000.0
2007-11-05 21:04:00,3.63881,3.64051,3.63023,3.63023,5630000.0
2007-11-05 21:05:00,3.63077,3.63857,3.63002,3.63002,4130000.0
2007-11-05 21:06:00,3.63624,3.64281,3.63501,3.63979,10140000.0
2007-11-05 21:07:00,3.63293,3.63933,3.63293,3.63814,4500000.0
2007-11-05 21:08:00,3.63816,3.63816,3.62748,3.62748,2630000.0
2007-11-05 21:09:00,3.63549,3.63992,3.63549,3.63992,760000.0
2007-11-05 21:10:00,3.63767,3.63767,3.62493,3.63323,4140000.0
2007-11-05 21:11:00,3.6382,3.63852,3.63197,3.63197,6020000.0
2007-11-05 21:12:00,3.63375,3.63986,3.63375,3.63434,9770000.0
2007-11-05 21:13:00,3.63263,3.64377,3.63263,3.63907,6020000.0
2007-11-05 21:15:00,3.63127,3.63953,3.63107,3.63668,7530000.0
2007-11-05 21:16:00,3.63672,3.63924,3.63118,3.63648,4150000.0
2007-11-05 21:17:00,3.63203,3.63968,3.62941,3.63968,4520000.0
2007-11-05 21:18:00,3.63885,3.6403,3.63431,3.63885,4900000.0
2007-11-05 21:19:00,3.63493,3.64002,3.63493,3.64002,4510000.0
2007-11-05 21:20:00,3.63868,3.64398,3.63331,3.63619,3400000.0
2007-11-05 21:21:00,3.63603,3.64025,3.62924,3.6369,6010000.0
2007-11-05 21:22:00,3.63882,3.63882,3.63293,3.63293,4510000.0
2007-11-05 21:23:00,3.63908,3.63949,3.63539,3.63869,4150000.0
2007-11-05 21:24:00,3.63738,3.63821,3.63343,3.63554,4890000.0
2007-11-05 21:25:00,3.63721,3.64062,3.63572,3.64062,5640000.0
2007-11-05 21:26:00,3.63454,3.63943,3.63454,3.63554,2640000.0
2007-11-05 21:27:00,3.63974,3.64138,3.63503,3.63965,4140000.0
2007-11-05 21:28:00,3.64049,3.64195,3.63282,3.63658,3010000.0
2007-11-05 21:29:00,3.63997,3.64002,3.63447,3.63447,4900000.0
2007-11-05 21:30:00,3.64304,3.64304,3.63608,3.64046,5660000.0
2007-11-05 21:31:00,3.63581,3.64168,3.6354,3.63578,4530000.0
2007-11-05 21:32:00,3.64145,3.64145,3.6309,3.63962,4920000.0
2007-11-05 21:33:00,3.63457,3.64155,3.62999,3.63374,3390000.0
2007-11-05 21:34:00,3.63976,3.64014,3.63557,3.63963,3030000.0
2007-11-05 21:35:00,3.64121,3.64121,3.63407,3.63504,3780000.0
2007-11-05 21:36:00,3.63445,3.63895,3.63078,3.63078,4530000.0
2007-11-05 21:37:00,3.63516,3.64025,3.63085,3.63778,6410000.0
2007-11-05 21:40:00,3.6341,3.63941,3.62855,3.63824,7520000.0
2007-11-05 21:41:00,3.6392,3.63972,3.63553,3.63909,3770000.0
2007-11-05 21:42:00,3.63728,3.63857,3.63353,3.63353,5630000.0
2007-11-05 21:43:00,3.63775,3.64018,3.63748,3.63913,5650000.0
2007-11-05 21:44:00,3.63498,3.64244,3.63386,3.63945,8650000.0
2007-11-05 21:45:00,3.63882,3.64267,3.62963,3.63838,7510000.0
2007-11-05 21:46:00,3.63552,3.63963,3.63473,3.63929,2640000.0
2007-11-05 21:47:00,3.6376,3.64032,3.6376,3.64032,2250000.0
2007-11-05 21:48:00,3.64104,3.64113,3.63152,3.64092,5650000.0
2007-11-05 21:49:00,3.63896,3.64189,3.63353,3.63536,5650000.0
2007-11-05 21:50:00,3.6388,3.6401,3.6339,3.6339,4880000.0
2007-11-05 21:51:00,3.63766,3.6397,3.62962,3.6391,4880000.0
2007-11-05 21:52:00,3.63839,3.63992,3.63308,3.63992,3010000.0
2007-11-05 21:53:00,3.63943,3.64125,3.63296,3.6348,5260000.0
2007-11-05 21:54:00,3.63319,3.64079,3.63308,3.63629,6020000.0
2007-11-05 21:56:00,3.6398,3.64117,3.6398,3.64117,5260000.0
2007-11-05 21:57:00,3.63959,3.64144,3.63959,3.64102,4500000.0
2007-11-05 21:58:00,3.64076,3.64095,3.63152,3.63949,4880000.0
2007-11-05 21:59:00,3.63977,3.64096,3.62971,3.64096,8290000.0
2007-11-05 22:00:00,3.63481,3.64251,3.63481,3.63906,7510000.0
2007-11-05 22:01:00,3.6375,3.64046,3.63431,3.63431,4510000.0
2007-11-05 22:02:00,3.63914,3.63934,3.63295,3.63295,5640000.0
2007-11-05 22:03:00,3.63794,3.63957,3.63488,3.6393,6380000.0
2007-11-05 22:04:00,3.63952,3.6414,3.63369,3.63369,4890000.0
2007-11-05 22:05:00,3.63432,3.63879,3.63273,3.63344,4130000.0
2007-11-05 22:06:00,3.64017,3.64085,3.63251,3.63666,5250000.0
2007-11-05 22:07:00,3.63374,3.63971,3.62938,3.63563,6020000.0
2007-11-05 22:08:00,3.63779,3.63779,3.62855,3.63773,5260000.0
2007-11-05 22:09:00,3.63945,3.63945,3.6343,3.63875,4520000.0
2007-11-05 22:10:00,3.63748,3.64023,3.63021,3.63773,6020000.0
2007-11-05 22:11:00,3.63735,3.63867,3.62679,3.63736,6390000.0
2007-11-05 22:12:00,3.62902,3.64043,3.62902,3.63886,4520000.0
2007-11-05 22:13:00,3.63867,3.64078,3.63406,3.63406,4130000.0
2007-11-05 22:14:00,3.64095,3.64095,3.63185,3.64026,6390000.0
2007-11-05 22:15:00,3.63773,3.63957,3.62958,3.62984,5630000.0
2007-11-05 22:16:00,3.63707,3.64005,3.63551,3.63888,4510000.0
2007-11-05 22:17:00,3.63786,3.63786,3.63271,3.63679,4880000.0
2007-11-05 22:18:00,3.63702,3.63758,3.63702,3.63758,760000.0
2007-11-05 22:19:00,3.63735,3.63983,3.63047,3.63047,6390000.0
2007-11-05 22:20:00,3.6328,3.63778,3.63254,3.63307,3400000.0
2007-11-05 22:21:00,3.63908,3.63973,3.62917,3.63328,6770000.0
2007-11-05 22:22:00,3.63359,3.63821,3.62899,3.63821,6390000.0
2007-11-05 22:23:00,3.63506,3.63874,3.63099,3.63528,6760000.0
2007-11-05 22:24:00,3.63743,3.63951,3.63373,3.63951,5630000.0
2007-11-05 22:25:00,3.63304,3.63788,3.62957,3.63344,6760000.0
2007-11-05 22:26:00,3.63275,3.63936,3.62871,3.63797,4880000.0
2007-11-05 22:27:00,3.63868,3.64123,3.63047,3.63557,6750000.0
2007-11-05 22:28:00,3.63107,3.63914,3.63107,3.63704,4140000.0
2007-11-05 22:29:00,3.63335,3.63837,3.6319,3.63347,4520000.0
2007-11-05 22:30:00,3.63271,3.6395,3.63271,3.63409,3770000.0
2007-11-05 22:31:00,3.63605,3.63747,3.63111,3.63747,6770000.0
2007-11-05 22:32:00,3.63863,3.63863,3.63366,3.63676,3010000.0
2007-11-05 22:33:00,3.63746,3.63746,3.63221,3.63711,5260000.0
2007-11-05 22:34:00,3.63322,3.63838,3.62915,3.63449,5630000.0
2007-11-05 22:35:00,3.62862,3.63645,3.62862,3.63645,5640000.0
2007-11-05 22:36:00,3.63554,3.6374,3.63062,3.63062,5260000.0
2007-11-05 22:38:00,3.63443,3.63591,3.63014,3.63014,7520000.0
2007-11-05 22:39:00,3.63379,3.6372,3.62983,3.63327,6760000.0
2007-11-05 22:40:00,3.63373,3.63457,3.62768,3.63455,4510000.0
2007-11-05 22:41:00,3.63702,3.63702,3.6317,3.63486,4880000.0
2007-11-05 22:42:00,3.63095,3.63519,3.63049,3.63444,5260000.0
2007-11-05 22:43:00,3.63635,3.63672,3.62674,3.63102,5640000.0
2007-11-05 22:44:00,3.63507,3.63507,3.62416,3.63349,4880000.0
2007-11-05 22:45:00,3.63413,3.63896,3.6317,3.63347,9390000.0
2007-11-05 22:46:00,3.63454,3.63526,3.62541,3.62615,9780000.0
2007-11-05 22:47:00,3.63063,3.637,3.63063,3.63142,3380000.0
2007-11-05 22:48:00,3.63341,3.63884,3.63341,3.63371,6020000.0
2007-11-05 22:49:00,3.63507,3.63507,3.62973,3.63306,4140000.0
2007-11-05 22:50:00,3.6343,3.64037,3.63005,3.63671,6770000.0
2007-11-05 22:51:00,3.63575,3.63747,3.62988,3.62988,4900000.0
2007-11-05 22:52:00,3.63654,3.63712,3.6323,3.63712,4890000.0
2007-11-05 22:53:00,3.63797,3.63797,3.63123,3.63393,4890000.0
2007-11-05 22:54:00,3.63136,3.63715,3.6291,3.63188,7880000.0
2007-11-05 22:55:00,3.63118,3.64116,3.63118,3.63333,6010000.0
2007-11-05 22:56:00,3.63121,3.637,3.63038,3.637,6000000.0
2007-11-05 22:57:00,3.63653,3.6377,3.63439,3.6377,4880000.0
2007-11-05 22:59:00,3.63401,3.63695,3.63221,3.63595,4890000.0
2007-11-05 23:00:00,3.63323,3.63859,3.62826,3.62826,7540000.0
2007-11-05 23:02:00,3.63532,3.63627,3.63114,3.63533,5650000.0
2007-11-05 23:03:00,3.63393,3.63745,3.63285,3.63745,4510000.0
2007-11-05 23:04:00,3.63547,3.63768,3.6315,3.63676,3030000.0
2007-11-05 23:05:00,3.63217,3.63676,3.63134,3.63434,3030000.0
2007-11-05 23:06:00,3.62886,3.63537,3.62886,3.63537,7890000.0
2007-11-05 23:07:00,3.63852,3.63852,3.63344,3.63781,3010000.0
2007-11-05 23:08:00,3.63579,3.63775,3.63442,3.63442,3770000.0
2007-11-05 23:09:00,3.63605,3.63814,3.62743,3.63814,5270000.0
2007-11-05 23:10:00,3.63154,3.63594,3.62968,3.63134,4520000.0
2007-11-05 23:11:00,3.6369,3.63779,3.63436,3.63522,4510000.0
2007-11-05 23:12:00,3.63639,3.63938,3.63173,3.63808,4890000.0
2007-11-05 23:13:00,3.6368,3.6368,3.62619,3.63137,4140000.0
2007-11-05 23:14:00,3.6305,3.63954,3.62848,3.62928,4900000.0
2007-11-05 23:15:00,3.63976,3.64023,3.63119,3.6326,5640000.0
2007-11-05 23:16:00,3.63334,3.63334,3.62741,3.62991,3400000.0
2007-11-05 23:17:00,3.63688,3.63845,3.62885,3.63074,3390000.0
2007-11-05 23:18:00,3.63633,3.63748,3.62836,3.63681,5270000.0
2007-11-05 23:20:00,3.63637,3.63891,3.62952,3.63693,4890000.0
2007-11-05 23:21:00,3.63214,3.63773,3.62727,3.63693,4510000.0
2007-11-05 23:22:00,3.63779,3.63779,3.63028,3.63661,3030000.0
2007-11-05 23:23:00,3.62811,3.63275,3.62811,3.63275,760000.0
2007-11-05 23:24:00,3.63427,3.64054,3.63006,3.63789,4910000.0
2007-11-05 23:25:00,3.63197,3.63733,3.62774,3.62774,4890000.0
2007-11-05 23:26:00,3.62756,3.63684,3.62726,3.62752,4150000.0
2007-11-05 23:28:00,3.63116,3.63874,3.63116,3.63794,3770000.0
2007-11-05 23:30:00,3.63613,3.64017,3.63497,3.63945,4510000.0
2007-11-05 23:31:00,3.63008,3.63637,3.62739,3.62784,4890000.0
2007-11-05 23:32:00,3.6345,3.63746,3.62758,3.63712,5260000.0
2007-11-05 23:33:00,3.63351,3.63757,3.62715,3.63357,5640000.0
2007-11-05 23:34:00,3.6265,3.6353,3.62348,3.6353,8280000.0
2007-11-05 23:35:00,3.63671,3.63772,3.63083,3.63083,5250000.0
2007-11-05 23:36:00,3.63649,3.64028,3.63381,3.63381,5640000.0
2007-11-05 23:37:00,3.63765,3.63817,3.62903,3.63694,6760000.0
2007-11-05 23:38:00,3.637,3.63718,3.63232,3.63649,4140000.0
2007-11-05 23:39:00,3.6322,3.63668,3.62651,3.62923,4140000.0
2007-11-05 23:40:00,3.63114,3.63627,3.62816,3.62816,3770000.0
2007-11-05 23:41:00,3.63661,3.63738,3.63214,3.63738,2640000.0
2007-11-05 23:42:00,3.62772,3.6372,3.62772,3.63227,4510000.0
2007-11-05 23:43:00,3.63448,3.63537,3.62984,3.63537,4890000.0
2007-11-05 23:45:00,3.63654,3.64039,3.63488,3.63895,7510000.0
2007-11-05 23:46:00,3.63373,3.63826,3.6326,3.63396,4140000.0
2007-11-05 23:49:00,3.62998,3.63801,3.62936,3.63801,4140000.0
2007-11-05 23:50:00,3.63223,3.63403,3.62973,3.63181,4510000.0
2007-11-05 23:51:00,3.63548,3.63809,3.63548,3.63809,2260000.0
2007-11-05 23:52:00,3.6323,3.63828,3.629,3.63816,6780000.0
2007-11-05 23:53:00,3.62736,3.63767,3.62695,3.63665,9770000.0
2007-11-05 23:54:00,3.63774,3.63802,3.63265,3.63265,6760000.0
2007-11-05 23:55:00,3.62998,3.63785,3.62801,3.63785,4150000.0
2007-11-05 23:56:00,3.62619,3.63642,3.62426,3.62954,9780000.0
2007-11-05 23:58:00,3.63239,3.63474,3.62503,3.62999,3770000.0
2007-11-05 23:59:00,3.62759,3.63395,3.62398,3.62979,4140000.0
2007-11-06 00:00:00,3.6387,3.6387,3.62494,3.63271,9400000.0
2007-11-06 00:01:00,3.6199,3.63268,3.61837,3.61837,6030000.0
2007-11-06 00:02:00,3.62615,3.632,3.62615,3.62957,4140000.0
2007-11-06 00:03:00,3.6332,3.6332,3.62604,3.63021,4140000.0
2007-11-06 00:04:00,3.63267,3.63267,3.62359,3.62492,4140000.0
2007-11-06 00:05:00,3.63466,3.63466,3.6262,3.62946,5260000.0
2007-11-06 00:06:00,3.63424,3.63547,3.62742,3.63143,4510000.0
2007-11-06 00:07:00,3.63133,3.63317,3.62555,3.62625,3020000.0
2007-11-06 00:09:00,3.62669,3.63327,3.62346,3.6296,4130000.0
2007-11-06 00:10:00,3.63454,3.63454,3.62559,3.62559,4510000.0
2007-11-06 00:11:00,3.63503,3.63604,3.62919,3.63527,5630000.0
2007-11-06 00:12:00,3.6309,3.63695,3.62788,3.63157,6410000.0
2007-11-06 00:13:00,3.63205,3.63415,3.62414,3.63415,4140000.0
2007-11-06 00:14:00,3.63178,3.63484,3.62639,3.62639,5260000.0
2007-11-06 00:15:00,3.63691,3.63691,3.62631,3.62631,4520000.0
2007-11-06 00:16:00,3.6328,3.63733,3.63014,3.63627,4140000.0
2007-11-06 00:17:00,3.6322,3.63607,3.62394,3.63074,10140000.0
2007-11-06 00:18:00,3.62949,3.63501,3.62949,3.63202,4900000.0
2007-11-06 00:19:00,3.63637,3.63637,3.63099,3.63099,4520000.0
2007-11-06 00:20:00,3.62829,3.63809,3.62829,3.63703,3770000.0
2007-11-06 00:21:00,3.63053,3.63576,3.63053,3.6346,7140000.0
2007-11-06 00:22:00,3.62826,3.63684,3.62826,3.63335,5270000.0
2007-11-06 00:23:00,3.632,3.63453,3.62345,3.62829,6380000.0
2007-11-06 00:24:00,3.63491,3.63706,3.6279,3.6279,7500000.0
2007-11-06 00:25:00,3.63177,3.63723,3.63177,3.6368,3770000.0
2007-11-06 00:26:00,3.63214,3.63557,3.62406,3.63274,6770000.0
2007-11-06 00:27:00,3.63232,3.63526,3.63116,3.63526,2640000.0
2007-11-06 00:28:00,3.63083,3.63614,3.63082,3.63082,5270000.0
2007-11-06 00:29:00,3.63693,3.63693,3.6282,3.63551,4500000.0
2007-11-06 00:30:00,3.63845,3.63845,3.62939,3.63598,5270000.0
2007-11-06 00:32:00,3.63457,3.63457,3.62579,3.62652,6770000.0
2007-11-06 00:33:00,3.63601,3.63697,3.62754,3.63616,6000000.0
2007-11-06 00:34:00,3.63622,3.63679,3.63186,3.63679,3750000.0
2007-11-06 00:35:00,3.6326,3.63808,3.62737,3.62737,5630000.0
2007-11-06 00:37:00,3.63104,3.63546,3.63104,3.63469,2640000.0
2007-11-06 00:38:00,3.63595,3.63683,3.63566,3.6359,3010000.0
2007-11-06 00:39:00,3.63264,3.63768,3.62775,3.63538,7890000.0
2007-11-06 00:40:00,3.63533,3.63533,3.62579,3.63068,7520000.0
2007-11-06 00:41:00,3.62661,3.63674,3.62661,3.63674,5260000.0
2007-11-06 00:42:00,3.62223,3.63493,3.62223,3.63493,4890000.0
2007-11-06 00:43:00,3.63695,3.63695,3.63062,3.63671,4510000.0
2007-11-06 00:44:00,3.63324,3.63548,3.6257,3.63545,3390000.0
2007-11-06 00:45:00,3.63399,3.63917,3.62928,3.62928,7530000.0
2007-11-06 00:46:00,3.63601,3.63601,3.63087,3.63238,6020000.0
2007-11-06 00:47:00,3.63668,3.63668,3.63209,3.63576,3380000.0
2007-11-06 00:48:00,3.63095,3.63554,3.62476,3.62476,4140000.0
2007-11-06 00:49:00,3.63615,3.63615,3.6231,3.6355,6760000.0
2007-11-06 00:51:00,3.63614,3.63614,3.62532,3.63146,4150000.0
2007-11-06 00:52:00,3.63631,3.64175,3.6274,3.63431,5270000.0
2007-11-06 00:53:00,3.63714,3.63714,3.63315,3.63459,6010000.0
2007-11-06 00:54:00,3.62963,3.6395,3.62963,3.63124,3760000.0
2007-11-06 00:55:00,3.63417,3.63589,3.62153,3.62153,4520000.0
2007-11-06 00:56:00,3.628,3.63717,3.62728,3.63664,7150000.0
2007-11-06 00:57:00,3.63608,3.63708,3.63017,3.63561,6010000.0
2007-11-06 00:58:00,3.63674,3.63674,3.62581,3.63171,3760000.0
2007-11-06 01:00:00,3.63193,3.64029,3.63193,3.64029,8270000.0
2007-11-06 01:01:00,3.63764,3.63896,3.62875,3.63514,5650000.0
2007-11-06 01:02:00,3.63131,3.63427,3.62882,3.6307,4520000.0
2007-11-06 01:03:00,3.63038,3.63546,3.62528,3.62528,4530000.0
2007-11-06 01:04:00,3.63037,3.63157,3.62428,3.62428,6760000.0
2007-11-06 01:05:00,3.63357,3.64033,3.63357,3.63894,6760000.0
2007-11-06 01:06:00,3.63705,3.63858,3.62623,3.63093,11280000.0
2007-11-06 01:07:00,3.63723,3.6375,3.62792,3.63656,4140000.0
2007-11-06 01:08:00,3.63068,3.63068,3.62132,3.62912,5640000.0
2007-11-06 01:10:00,3.63098,3.63566,3.62958,3.63227,6760000.0
2007-11-06 01:11:00,3.63348,3.63486,3.62687,3.63376,7520000.0
2007-11-06 01:12:00,3.63667,3.63667,3.62667,3.63421,5630000.0
2007-11-06 01:13:00,3.62747,3.6312,3.62182,3.62979,6380000.0
2007-11-06 01:14:00,3.6351,3.63552,3.62407,3.62702,6020000.0
2007-11-06 01:15:00,3.63979,3.63979,3.63162,3.63581,5630000.0
2007-11-06 01:16:00,3.63484,3.63744,3.6319,3.633,4520000.0
2007-11-06 01:17:00,3.63608,3.63612,3.63073,3.63612,7140000.0
2007-11-06 01:20:00,3.62932,3.63642,3.62692,3.62692,4880000.0
2007-11-06 01:21:00,3.63702,3.63702,3.63536,3.63536,760000.0
2007-11-06 01:24:00,3.6349,3.63608,3.62579,3.63608,4890000.0
2007-11-06 01:25:00,3.63072,3.63077,3.62398,3.63068,5630000.0
2007-11-06 01:26:00,3.62938,3.62938,3.62938,3.62938,380000.0
2007-11-06 01:27:00,3.63207,3.63611,3.62743,3.63171,7140000.0
2007-11-06 01:28:00,3.62958,3.62958,3.62958,3.62958,750000.0
2007-11-06 01:30:00,3.63834,3.64213,3.6299,3.63291,17650000.0
2007-11-06 01:31:00,3.63469,3.63654,3.62672,3.63612,7520000.0
2007-11-06 01:32:00,3.6366,3.6366,3.62396,3.63134,5260000.0
2007-11-06 01:33:00,3.63489,3.63578,3.62932,3.62932,5260000.0
2007-11-06 01:35:00,3.63344,3.63345,3.62718,3.62719,4890000.0
2007-11-06 01:36:00,3.63664,3.63664,3.62731,3.62819,9020000.0
2007-11-06 01:37:00,3.63243,3.63577,3.6256,3.63127,9390000.0
2007-11-06 01:38:00,3.63163,3.63693,3.63104,3.63348,8260000.0
2007-11-06 01:41:00,3.6371,3.63858,3.62937,3.63809,6770000.0
2007-11-06 01:42:00,3.63368,3.63632,3.6293,3.63632,6400000.0
2007-11-06 01:43:00,3.63104,3.63612,3.63104,3.63489,4130000.0
2007-11-06 01:44:00,3.62971,3.63667,3.62971,3.63253,6390000.0
2007-11-06 01:45:00,3.64039,3.64039,3.63211,3.63669,13900000.0
2007-11-06 01:46:00,3.63588,3.63588,3.62527,3.62714,10170000.0
2007-11-06 01:48:00,3.6277,3.63726,3.6277,3.63173,4130000.0
2007-11-06 01:49:00,3.63434,3.63447,3.62495,3.63447,6760000.0
2007-11-06 01:50:00,3.6298,3.63366,3.62512,3.62512,8250000.0
2007-11-06 01:51:00,3.63621,3.63621,3.63108,3.63108,3770000.0
2007-11-06 01:52:00,3.63168,3.63504,3.62731,3.63039,9020000.0
2007-11-06 01:53:00,3.62781,3.63838,3.62451,3.63617,5260000.0
2007-11-06 01:55:00,3.62959,3.63617,3.62472,3.62661,7520000.0
2007-11-06 01:56:00,3.63597,3.63653,3.62958,3.63471,6790000.0
2007-11-06 01:58:00,3.62982,3.63759,3.62651,3.62651,6760000.0
2007-11-06 02:00:00,3.63061,3.63794,3.62869,3.62869,2660000.0
2007-11-06 02:01:00,3.63658,3.63658,3.62582,3.63452,6440000.0
2007-11-06 02:02:00,3.63346,3.63536,3.62937,3.63175,3800000.0
2007-11-06 02:03:00,3.62655,3.63576,3.62606,3.6354,3790000.0
2007-11-06 02:05:00,3.63141,3.63253,3.62839,3.63253,1880000.0
2007-11-06 02:06:00,3.63632,3.63632,3.63102,3.63124,3760000.0
2007-11-06 02:07:00,3.63592,3.63714,3.62891,3.63541,4140000.0
2007-11-06 02:08:00,3.63439,3.64041,3.62906,3.63432,7140000.0
2007-11-06 02:09:00,3.62831,3.63654,3.62624,3.63654,4520000.0
2007-11-06 02:10:00,3.62764,3.6349,3.62541,3.63434,5630000.0
2007-11-06 02:11:00,3.63156,3.63591,3.62999,3.62999,4520000.0
2007-11-06 02:12:00,3.63615,3.63682,3.63024,3.63389,4140000.0
2007-11-06 02:13:00,3.63469,3.6348,3.6291,3.6291,4140000.0
2007-11-06 02:14:00,3.63542,3.63649,3.63001,3.63101,4520000.0
2007-11-06 02:15:00,3.63572,3.63991,3.63572,3.63572,5260000.0
2007-11-06 02:16:00,3.63528,3.6378,3.62841,3.63231,6770000.0
2007-11-06 02:17:00,3.62736,3.63458,3.62736,3.63337,6390000.0
2007-11-06 02:18:00,3.63655,3.63682,3.62768,3.63654,6020000.0
2007-11-06 02:19:00,3.63603,3.63603,3.63119,3.63275,5640000.0
2007-11-06 02:20:00,3.63615,3.63659,3.62962,3.63565,4140000.0
2007-11-06 02:21:00,3.63571,3.63915,3.6275,3.62855,6390000.0
2007-11-06 02:22:00,3.62836,3.63819,3.62836,3.6324,4880000.0
2007-11-06 02:23:00,3.63539,3.63539,3.6278,3.63077,4140000.0
2007-11-06 02:24:00,3.63622,3.63787,3.63221,3.63221,3010000.0
2007-11-06 02:25:00,3.63504,3.63619,3.63504,3.63619,1500000.0
2007-11-06 02:26:00,3.63711,3.63711,3.63201,3.63201,3380000.0
2007-11-06 02:27:00,3.63051,3.63728,3.63051,3.63257,7140000.0
2007-11-06 02:28:00,3.63791,3.64295,3.62951,3.62951,7140000.0
2007-11-06 02:29:00,3.63244,3.63752,3.62793,3.62793,8270000.0
2007-11-06 02:30:00,3.62912,3.63521,3.62912,3.63521,1130000.0
2007-11-06 02:31:00,3.63199,3.63677,3.63199,3.63677,1130000.0
2007-11-06 02:32:00,3.6334,3.63354,3.62796,3.62796,5630000.0
2007-11-06 02:33:00,3.63153,3.63164,3.63153,3.63164,1500000.0
2007-11-06 02:34:00,3.63383,3.63475,3.63277,3.63475,3380000.0
2007-11-06 02:36:00,3.63164,3.63653,3.62485,3.63653,4150000.0
2007-11-06 02:37:00,3.63481,3.6371,3.6251,3.62813,4510000.0
2007-11-06 02:38:00,3.62731,3.6359,3.62731,3.63337,4890000.0
2007-11-06 02:39:00,3.63537,3.63537,3.63082,3.63104,4520000.0
2007-11-06 02:40:00,3.62958,3.63636,3.62725,3.63489,4140000.0
2007-11-06 02:41:00,3.6281,3.63812,3.6281,3.63812,3410000.0
2007-11-06 02:42:00,3.63751,3.63751,3.62798,3.63708,5280000.0
2007-11-06 02:43:00,3.63599,3.63768,3.62782,3.62782,5260000.0
2007-11-06 02:44:00,3.62592,3.63385,3.62592,3.63184,4890000.0
2007-11-06 02:45:00,3.63889,3.63889,3.63889,3.63889,380000.0
2007-11-06 02:46:00,3.63593,3.63599,3.62763,3.63579,4140000.0
2007-11-06 02:47:00,3.62672,3.63612,3.62653,3.63612,5300000.0
2007-11-06 02:48:00,3.63221,3.63661,3.6315,3.63661,5630000.0
2007-11-06 02:49:00,3.63684,3.63684,3.62964,3.63213,6030000.0
2007-11-06 02:51:00,3.63691,3.63691,3.62901,3.63673,6030000.0
2007-11-06 02:52:00,3.63168,3.63412,3.62285,3.63412,5640000.0
2007-11-06 02:53:00,3.62897,3.64113,3.62897,3.63722,3780000.0
2007-11-06 02:54:00,3.62665,3.63595,3.62551,3.63166,3030000.0
2007-11-06 02:55:00,3.63459,3.63626,3.6259,3.63511,6030000.0
2007-11-06 02:56:00,3.63713,3.63713,3.62901,3.63417,4510000.0
2007-11-06 02:57:00,3.63559,3.63631,3.62577,3.63365,4140000.0
2007-11-06 02:58:00,3.63055,3.63739,3.62787,3.63279,6020000.0
2007-11-06 02:59:00,3.63234,3.63604,3.62615,3.63604,6790000.0
2007-11-06 03:00:00,3.63396,3.63509,3.62742,3.63305,3030000.0
2007-11-06 03:01:00,3.63594,3.63719,3.62756,3.62756,5660000.0
2007-11-06 03:02:00,3.63238,3.63742,3.62873,3.63349,5260000.0
2007-11-06 03:03:00,3.62771,3.63841,3.62771,3.62889,5270000.0
2007-11-06 03:04:00,3.62716,3.63607,3.62649,3.63599,4520000.0
2007-11-06 03:05:00,3.63641,3.63736,3.628,3.63657,6020000.0
2007-11-06 03:06:00,3.62379,3.63574,3.62379,3.63425,4520000.0
2007-11-06 03:07:00,3.62992,3.63532,3.62647,3.63086,4510000.0
2007-11-06 03:08:00,3.63147,3.63518,3.62882,3.63514,4540000.0
2007-11-06 03:09:00,3.63733,3.63733,3.62656,3.63339,5280000.0
2007-11-06 03:10:00,3.62928,3.63595,3.62761,3.63285,3770000.0
2007-11-06 03:11:00,3.63641,3.63726,3.62756,3.63726,3780000.0
2007-11-06 03:12:00,3.63663,3.63718,3.6278,3.63221,3770000.0
2007-11-06 03:13:00,3.63102,3.63609,3.62807,3.63173,3390000.0
2007-11-06 03:14:00,3.63329,3.63628,3.6292,3.63338,5260000.0
2007-11-06 03:15:00,3.63822,3.63822,3.62652,3.63661,9780000.0
2007-11-06 03:16:00,3.63113,3.63666,3.6256,3.62736,5640000.0
2007-11-06 03:18:00,3.63645,3.63931,3.63303,3.63303,5270000.0
2007-11-06 03:19:00,3.62498,3.63831,3.62498,3.63266,3010000.0
2007-11-06 03:20:00,3.63155,3.63349,3.63155,3.63274,2640000.0
2007-11-06 03:21:00,3.62154,3.63374,3.62154,3.63374,4510000.0
2007-11-06 03:22:00,3.63348,3.63763,3.63216,3.63216,4880000.0
2007-11-06 03:23:00,3.63454,3.63649,3.62964,3.63649,3380000.0
2007-11-06 03:24:00,3.63694,3.63816,3.63276,3.63374,6390000.0
2007-11-06 03:25:00,3.63337,3.63856,3.63179,3.63742,4880000.0
2007-11-06 03:26:00,3.63252,3.63782,3.63192,3.63199,3760000.0
2007-11-06 03:27:00,3.62595,3.63639,3.62595,3.63639,4520000.0
2007-11-06 03:28:00,3.63471,3.63471,3.62556,3.62675,4890000.0
2007-11-06 03:29:00,3.63777,3.63777,3.62796,3.63206,7140000.0
2007-11-06 03:30:00,3.63408,3.64381,3.63142,3.63824,10940000.0
2007-11-06 03:32:00,3.63804,3.63909,3.6292,3.63346,4880000.0
2007-11-06 03:33:00,3.6352,3.63619,3.62615,3.632,4520000.0
2007-11-06 03:34:00,3.63201,3.6371,3.63201,3.63228,5260000.0
2007-11-06 03:35:00,3.63066,3.63611,3.62476,3.63611,5270000.0
2007-11-06 03:36:00,3.62655,3.63512,3.62354,3.63512,3770000.0
2007-11-06 03:37:00,3.63593,3.63593,3.62608,3.62608,3010000.0
2007-11-06 03:38:00,3.63757,3.6401,3.63077,3.63853,2640000.0
2007-11-06 03:39:00,3.63546,3.63695,3.62709,3.63019,4510000.0
2007-11-06 03:40:00,3.63577,3.63729,3.62735,3.63164,9780000.0
2007-11-06 03:41:00,3.6333,3.6386,3.63111,3.638,4530000.0
2007-11-06 03:42:00,3.632,3.63622,3.63064,3.6312,5660000.0
2007-11-06 03:43:00,3.63751,3.63751,3.62632,3.63588,8660000.0
2007-11-06 03:44:00,3.63267,3.63545,3.6253,3.62966,5640000.0
2007-11-06 03:45:00,3.64097,3.64097,3.64097,3.64097,380000.0
2007-11-06 03:46:00,3.63728,3.63854,3.63139,3.63328,4520000.0
2007-11-06 03:47:00,3.63624,3.63714,3.63624,3.63714,1500000.0
2007-11-06 03:48:00,3.63517,3.63658,3.62757,3.63331,7140000.0
2007-11-06 03:50:00,3.63534,3.63618,3.63086,3.63618,4880000.0
2007-11-06 03:51:00,3.62702,3.63628,3.62702,3.63469,7130000.0
2007-11-06 03:52:00,3.62823,3.63763,3.62823,3.6328,3770000.0
2007-11-06 03:53:00,3.63237,3.63643,3.62574,3.6345,4880000.0
2007-11-06 03:54:00,3.63226,3.63575,3.62677,3.63126,7140000.0
2007-11-06 03:55:00,3.62918,3.63811,3.62918,3.63793,6770000.0
2007-11-06 03:56:00,3.63146,3.6377,3.62979,3.63768,5630000.0
2007-11-06 03:57:00,3.63278,3.63555,3.62525,3.62976,5650000.0
2007-11-06 03:58:00,3.63662,3.63662,3.63205,3.6326,4880000.0
2007-11-06 03:59:00,3.63293,3.63504,3.624,3.63504,5630000.0
2007-11-06 04:00:00,3.63106,3.63986,3.63106,3.63915,4880000.0
2007-11-06 04:01:00,3.63612,3.63612,3.63612,3.63612,750000.0
2007-11-06 04:02:00,3.63221,3.6363,3.62852,3.6363,6020000.0
2007-11-06 04:03:00,3.63172,3.6354,3.63001,3.63001,5280000.0
2007-11-06 04:04:00,3.63422,3.63577,3.63134,3.63571,4880000.0
2007-11-06 04:05:00,3.63396,3.63396,3.63291,3.63291,1880000.0
2007-11-06 04:06:00,3.63055,3.63523,3.63055,3.63255,4150000.0
2007-11-06 04:07:00,3.63531,3.63621,3.63082,3.63597,6000000.0
2007-11-06 04:08:00,3.63533,3.63533,3.62499,3.62499,4510000.0
2007-11-06 04:09:00,3.63503,3.63503,3.62551,3.62749,6750000.0
2007-11-06 04:10:00,3.63576,3.63843,3.63163,3.6368,12770000.0
2007-11-06 04:11:00,3.63452,3.63565,3.62801,3.63565,4510000.0
2007-11-06 04:12:00,3.63693,3.63693,3.62723,3.63146,2250000.0
2007-11-06 04:13:00,3.63614,3.63614,3.63124,3.63463,2250000.0
2007-11-06 04:14:00,3.63257,3.6362,3.62735,3.62735,4900000.0
2007-11-06 04:15:00,3.63437,3.63437,3.62815,3.62815,1500000.0
2007-11-06 04:16:00,3.63226,3.63262,3.63125,3.63125,2640000.0
2007-11-06 04:17:00,3.62908,3.63279,3.62908,3.63279,1500000.0
2007-11-06 04:18:00,3.62673,3.63628,3.62673,3.63102,6000000.0
2007-11-06 04:19:00,3.63078,3.63612,3.63078,3.63608,4140000.0
2007-11-06 04:21:00,3.63352,3.63944,3.62976,3.63843,3380000.0
2007-11-06 04:22:00,3.63258,3.6386,3.62942,3.63571,8640000.0
2007-11-06 04:23:00,3.63166,3.63732,3.62732,3.63732,5630000.0
2007-11-06 04:26:00,3.62592,3.63078,3.62592,3.63078,1130000.0
2007-11-06 04:27:00,3.63174,3.63657,3.63174,3.63529,6760000.0
2007-11-06 04:29:00,3.63489,3.63633,3.63082,3.63138,4140000.0
2007-11-06 04:30:00,3.63599,3.63938,3.63068,3.63429,7160000.0
2007-11-06 04:31:00,3.63553,3.63639,3.62835,3.63639,5630000.0
2007-11-06 04:32:00,3.6332,3.63714,3.62972,3.63714,4880000.0
2007-11-06 04:33:00,3.62813,3.63938,3.62588,3.63152,7130000.0
2007-11-06 04:34:00,3.63791,3.63791,3.6343,3.63756,3380000.0
2007-11-06 04:35:00,3.62608,3.63753,3.62608,3.63224,4890000.0
2007-11-06 04:36:00,3.63695,3.63724,3.62638,3.62971,6780000.0
2007-11-06 04:37:00,3.63291,3.6364,3.63213,3.6364,4130000.0
2007-11-06 04:38:00,3.63687,3.63883,3.63005,3.63643,9410000.0
2007-11-06 04:39:00,3.63496,3.63623,3.62917,3.63196,6770000.0
2007-11-06 04:40:00,3.63388,3.63548,3.62873,3.6324,6010000.0
2007-11-06 04:41:00,3.633,3.63881,3.633,3.63859,4510000.0
2007-11-06 04:42:00,3.6316,3.63685,3.6316,3.63685,3010000.0
2007-11-06 04:43:00,3.63001,3.63579,3.62937,3.63134,6400000.0
2007-11-06 04:44:00,3.62596,3.6371,3.62596,3.6371,3010000.0
2007-11-06 04:45:00,3.63943,3.63943,3.62729,3.63404,6390000.0
2007-11-06 04:46:00,3.6348,3.63628,3.62672,3.63618,7510000.0
2007-11-06 04:47:00,3.62939,3.6363,3.62939,3.63524,4140000.0
2007-11-06 04:48:00,3.63408,3.63788,3.62999,3.63782,3760000.0
2007-11-06 04:49:00,3.62958,3.63236,3.62282,3.63099,8250000.0
2007-11-06 04:50:00,3.63103,3.63632,3.62553,3.63417,3380000.0
2007-11-06 04:51:00,3.63237,3.63537,3.63082,3.63469,6410000.0
2007-11-06 04:53:00,3.63187,3.63398,3.63001,3.63398,3010000.0
2007-11-06 04:54:00,3.63557,3.63632,3.62692,3.63102,6400000.0
2007-11-06 04:55:00,3.63688,3.6371,3.63002,3.6371,5260000.0
2007-11-06 04:56:00,3.63572,3.63689,3.62627,3.63689,7900000.0
2007-11-06 04:57:00,3.63703,3.6379,3.6313,3.63503,4520000.0
2007-11-06 04:58:00,3.63705,3.63705,3.6282,3.63346,5630000.0
2007-11-06 04:59:00,3.6311,3.63756,3.62985,3.63753,6770000.0
2007-11-06 05:00:00,3.63007,3.63924,3.62946,3.62946,5630000.0
2007-11-06 05:01:00,3.63311,3.63826,3.63254,3.63254,4520000.0
2007-11-06 05:02:00,3.63732,3.63732,3.63198,3.63357,7890000.0
2007-11-06 05:05:00,3.62835,3.63631,3.62566,3.63631,7880000.0
2007-11-06 05:06:00,3.63581,3.63622,3.62481,3.63609,4530000.0
2007-11-06 05:07:00,3.63634,3.63712,3.62751,3.63702,5650000.0
2007-11-06 05:08:00,3.63721,3.63721,3.62488,3.63668,5270000.0
2007-11-06 05:09:00,3.6321,3.63701,3.62886,3.633,4890000.0
2007-11-06 05:10:00,3.6291,3.63191,3.6291,3.63191,5260000.0
2007-11-06 05:11:00,3.63078,3.63612,3.62702,3.62702,5630000.0
2007-11-06 05:12:00,3.63575,3.63641,3.63016,3.6328,3760000.0
2007-11-06 05:13:00,3.62952,3.63973,3.62952,3.63867,6400000.0
2007-11-06 05:14:00,3.63698,3.63705,3.62678,3.62678,6020000.0
2007-11-06 05:15:00,3.62927,3.63869,3.62311,3.63428,9020000.0
2007-11-06 05:16:00,3.63394,3.63606,3.62545,3.62717,4140000.0
2007-11-06 05:17:00,3.63211,3.63651,3.62707,3.63034,3770000.0
2007-11-06 05:18:00,3.63743,3.63858,3.63277,3.63277,3760000.0
2007-11-06 05:19:00,3.6332,3.63884,3.62944,3.63698,3400000.0
2007-11-06 05:20:00,3.63619,3.63691,3.63109,3.63445,4890000.0
2007-11-06 05:21:00,3.63467,3.63679,3.62703,3.63166,4520000.0
2007-11-06 05:22:00,3.6334,3.639,3.62885,3.63697,9030000.0
2007-11-06 05:23:00,3.63613,3.63613,3.63154,3.63449,3010000.0
2007-11-06 05:24:00,3.63292,3.63661,3.62773,3.63257,4880000.0
2007-11-06 05:25:00,3.63597,3.6378,3.62795,3.63608,6760000.0
2007-11-06 05:26:00,3.63673,3.63691,3.62722,3.63544,3390000.0
2007-11-06 05:28:00,3.63169,3.63792,3.62862,3.63116,6390000.0
2007-11-06 05:29:00,3.63204,3.63623,3.62672,3.62672,5280000.0
2007-11-06 05:30:00,3.63653,3.64099,3.63653,3.63736,4890000.0
2007-11-06 05:33:00,3.63031,3.6383,3.62619,3.63491,5670000.0
2007-11-06 05:34:00,3.63486,3.63646,3.62733,3.63635,7530000.0
2007-11-06 05:35:00,3.63702,3.63738,3.62916,3.62989,9800000.0
2007-11-06 05:36:00,3.63341,3.63448,3.6308,3.63125,4140000.0
2007-11-06 05:39:00,3.63469,3.63612,3.62965,3.63083,13520000.0
2007-11-06 05:40:00,3.62718,3.63347,3.62718,3.63347,1500000.0
2007-11-06 05:41:00,3.63772,3.63783,3.62833,3.63783,7140000.0
2007-11-06 05:42:00,3.62732,3.63666,3.62674,3.63651,7150000.0
2007-11-06 05:43:00,3.63637,3.63887,3.62771,3.63711,6380000.0
2007-11-06 05:44:00,3.63621,3.63621,3.62637,3.62637,3760000.0
2007-11-06 05:45:00,3.6408,3.6408,3.62662,3.62716,5640000.0
2007-11-06 05:46:00,3.62763,3.63754,3.62657,3.63661,5630000.0
2007-11-06 05:47:00,3.63724,3.63894,3.63355,3.6374,4510000.0
2007-11-06 05:49:00,3.63587,3.63626,3.62931,3.62931,5250000.0
2007-11-06 05:50:00,3.63215,3.6393,3.63023,3.63277,7500000.0
2007-11-06 05:51:00,3.62597,3.63603,3.62449,3.63603,5640000.0
2007-11-06 05:52:00,3.62924,3.63985,3.62924,3.63191,4510000.0
2007-11-06 05:53:00,3.63511,3.637,3.62916,3.637,4520000.0
2007-11-06 05:54:00,3.63536,3.63795,3.62775,3.63642,4880000.0
2007-11-06 05:55:00,3.63144,3.63664,3.62632,3.63641,4510000.0
2007-11-06 05:56:00,3.63619,3.63821,3.63089,3.63809,7880000.0
2007-11-06 05:57:00,3.63427,3.63864,3.6311,3.6311,5270000.0
2007-11-06 05:58:00,3.63464,3.63464,3.63059,3.63219,3380000.0
2007-11-06 05:59:00,3.632,3.63653,3.62738,3.63301,7510000.0
2007-11-06 06:00:00,3.6347,3.63784,3.63207,3.63679,5250000.0
2007-11-06 06:01:00,3.63269,3.63573,3.63095,3.63095,4510000.0
2007-11-06 06:02:00,3.63684,3.63918,3.62938,3.63284,4890000.0
2007-11-06 06:03:00,3.63554,3.63567,3.62537,3.63567,4130000.0
2007-11-06 06:04:00,3.63655,3.63655,3.62644,3.63551,5640000.0
2007-11-06 06:05:00,3.63202,3.63936,3.63202,3.63399,4130000.0
2007-11-06 06:06:00,3.6369,3.63777,3.63651,3.63704,6380000.0
2007-11-06 06:07:00,3.63037,3.63487,3.62393,3.63487,7130000.0
2007-11-06 06:08:00,3.63216,3.63773,3.62676,3.63433,7140000.0
2007-11-06 06:09:00,3.63875,3.63875,3.63409,3.63409,3380000.0
2007-11-06 06:10:00,3.63519,3.63687,3.63134,3.63585,4890000.0
2007-11-06 06:11:00,3.63126,3.63651,3.63126,3.63647,3380000.0
2007-11-06 06:13:00,3.63036,3.63635,3.62593,3.6271,6000000.0
2007-11-06 06:14:00,3.63267,3.63885,3.62939,3.63709,9380000.0
2007-11-06 06:15:00,3.62965,3.63634,3.62965,3.63634,4880000.0
2007-11-06 06:17:00,3.63397,3.63653,3.62522,3.63568,8650000.0
2007-11-06 06:19:00,3.63105,3.63605,3.62589,3.63605,4880000.0
2007-11-06 06:20:00,3.63384,3.63484,3.62714,3.62714,6390000.0
2007-11-06 06:21:00,3.63562,3.63596,3.62672,3.63204,7510000.0
2007-11-06 06:23:00,3.63296,3.63825,3.63196,3.63341,6390000.0
2007-11-06 06:24:00,3.62985,3.63509,3.62985,3.63144,3380000.0
2007-11-06 06:25:00,3.63313,3.63674,3.62876,3.62876,2260000.0
2007-11-06 06:26:00,3.63744,3.63951,3.62945,3.63288,7890000.0
2007-11-06 06:27:00,3.63066,3.63523,3.62736,3.62736,7520000.0
2007-11-06 06:28:00,3.63632,3.63632,3.62958,3.63224,6770000.0
2007-11-06 06:29:00,3.62801,3.63596,3.62672,3.62672,5640000.0
2007-11-06 06:30:00,3.6404,3.64078,3.6304,3.63331,8650000.0
2007-11-06 06:32:00,3.63423,3.63656,3.62416,3.6283,5260000.0
2007-11-06 06:33:00,3.63389,3.63679,3.63013,3.63508,6010000.0
2007-11-06 06:34:00,3.63158,3.63824,3.62812,3.63412,4140000.0
2007-11-06 06:35:00,3.63661,3.63732,3.63188,3.63468,4880000.0
2007-11-06 06:36:00,3.63105,3.63582,3.62647,3.63582,5260000.0
2007-11-06 06:37:00,3.63755,3.63927,3.62985,3.63299,4880000.0
2007-11-06 06:38:00,3.6262,3.63778,3.6262,3.6354,7880000.0
2007-11-06 06:39:00,3.63075,3.63642,3.62486,3.63642,8650000.0
2007-11-06 06:40:00,3.63672,3.63672,3.62676,3.63569,7510000.0
2007-11-06 06:41:00,3.63658,3.63722,3.63193,3.63193,6390000.0
2007-11-06 06:42:00,3.62809,3.63583,3.62571,3.63117,5640000.0
2007-11-06 06:43:00,3.63572,3.63702,3.62715,3.63552,7540000.0
2007-11-06 06:44:00,3.63473,3.63609,3.62446,3.62533,6030000.0
2007-11-06 06:45:00,3.63904,3.63904,3.62751,3.6331,10140000.0
2007-11-06 06:46:00,3.6322,3.63707,3.62639,3.62639,5630000.0
2007-11-06 06:47:00,3.6319,3.63741,3.6319,3.63396,3770000.0
2007-11-06 06:49:00,3.63492,3.63492,3.63492,3.63492,380000.0
2007-11-06 06:50:00,3.63642,3.63642,3.62552,3.63642,4880000.0
2007-11-06 06:51:00,3.6362,3.6362,3.6233,3.6334,4510000.0
2007-11-06 06:52:00,3.63288,3.63669,3.62553,3.63576,4880000.0
2007-11-06 06:53:00,3.62386,3.63407,3.62386,3.63375,6410000.0
2007-11-06 06:54:00,3.6331,3.63491,3.62228,3.62927,5260000.0
2007-11-06 06:55:00,3.63386,3.63824,3.63142,3.63669,5260000.0
2007-11-06 06:56:00,3.62799,3.63591,3.62799,3.63039,6020000.0
2007-11-06 06:57:00,3.63405,3.63405,3.62385,3.62794,6390000.0
2007-11-06 06:58:00,3.62613,3.63471,3.62613,3.63012,6380000.0
2007-11-06 06:59:00,3.63603,3.63635,3.62558,3.63519,6020000.0
2007-11-06 07:00:00,3.63537,3.63974,3.63037,3.63776,6380000.0
2007-11-06 07:01:00,3.63669,3.6373,3.63166,3.63502,4520000.0
2007-11-06 07:03:00,3.63429,3.63572,3.63092,3.63528,5630000.0
2007-11-06 07:04:00,3.63668,3.63668,3.62618,3.63338,3780000.0
2007-11-06 07:05:00,3.62613,3.63572,3.62613,3.63308,4510000.0
2007-11-06 07:06:00,3.63604,3.63797,3.62821,3.63123,4890000.0
2007-11-06 07:07:00,3.63483,3.63483,3.62974,3.63214,3770000.0
2007-11-06 07:08:00,3.62979,3.63672,3.62708,3.63654,6000000.0
2007-11-06 07:09:00,3.6346,3.63585,3.6242,3.63585,3390000.0
2007-11-06 07:10:00,3.63334,3.63713,3.62595,3.63329,3400000.0
2007-11-06 07:11:00,3.63603,3.63603,3.62637,3.62637,3750000.0
2007-11-06 07:12:00,3.63362,3.6352,3.63096,3.63117,4520000.0
2007-11-06 07:13:00,3.63655,3.63655,3.62619,3.63392,5650000.0
2007-11-06 07:14:00,3.63531,3.6357,3.62686,3.62686,3030000.0
2007-11-06 07:15:00,3.63593,3.63842,3.62734,3.62734,5640000.0
2007-11-06 07:16:00,3.63458,3.63583,3.62655,3.634,5280000.0
2007-11-06 07:17:00,3.62759,3.63973,3.62759,3.63088,3770000.0
2007-11-06 07:18:00,3.63635,3.63635,3.62943,3.62943,5260000.0
2007-11-06 07:19:00,3.63695,3.63725,3.63188,3.63188,3010000.0
2007-11-06 07:20:00,3.63494,3.63611,3.62627,3.63146,4890000.0
2007-11-06 07:21:00,3.63514,3.63601,3.62967,3.63479,3770000.0
2007-11-06 07:22:00,3.63772,3.64018,3.62942,3.63762,6400000.0
2007-11-06 07:23:00,3.63285,3.63602,3.62831,3.63104,4880000.0
2007-11-06 07:24:00,3.62551,3.63576,3.62551,3.63081,3010000.0
2007-11-06 07:25:00,3.63713,3.64196,3.62951,3.6337,6030000.0
2007-11-06 07:26:00,3.63113,3.64045,3.62804,3.62898,7130000.0
2007-11-06 07:27:00,3.63506,3.63506,3.62255,3.62667,6010000.0
2007-11-06 07:28:00,3.63049,3.63561,3.62476,3.62608,6400000.0
2007-11-06 07:29:00,3.63423,3.6365,3.62633,3.63513,4890000.0
2007-11-06 07:30:00,3.63799,3.63799,3.62597,3.63616,3760000.0
2007-11-06 07:31:00,3.63532,3.63642,3.63505,3.63597,5260000.0
2007-11-06 07:32:00,3.63502,3.63502,3.62652,3.6289,3760000.0
2007-11-06 07:34:00,3.63383,3.6353,3.62999,3.63214,3390000.0
2007-11-06 07:35:00,3.63198,3.63515,3.62718,3.63514,4510000.0
2007-11-06 07:36:00,3.63554,3.63705,3.62722,3.63705,5260000.0
2007-11-06 07:37:00,3.63489,3.63632,3.62692,3.62692,6400000.0
2007-11-06 07:38:00,3.62711,3.63952,3.62668,3.62858,4890000.0
2007-11-06 07:39:00,3.6337,3.63818,3.6337,3.63678,3010000.0
2007-11-06 07:40:00,3.63551,3.63648,3.62689,3.63197,6760000.0
2007-11-06 07:41:00,3.63599,3.63699,3.62595,3.62724,6780000.0
2007-11-06 07:42:00,3.62652,3.63676,3.62652,3.63676,3380000.0
2007-11-06 07:43:00,3.63519,3.63635,3.62919,3.63483,4520000.0
2007-11-06 07:44:00,3.63478,3.63622,3.63428,3.63622,4520000.0
2007-11-06 07:45:00,3.63016,3.64202,3.62865,3.63704,9790000.0
2007-11-06 07:46:00,3.63093,3.63707,3.62691,3.6316,4880000.0
2007-11-06 07:48:00,3.63545,3.63686,3.62792,3.62792,5250000.0
2007-11-06 07:49:00,3.63497,3.6357,3.62632,3.63429,3770000.0
2007-11-06 07:51:00,3.63592,3.63592,3.62571,3.63339,6760000.0
2007-11-06 07:52:00,3.63553,3.63553,3.62567,3.63282,4520000.0
2007-11-06 07:53:00,3.62682,3.63539,3.62656,3.63327,4900000.0
2007-11-06 07:54:00,3.62833,3.63791,3.62833,3.63665,5260000.0
2007-11-06 07:55:00,3.63222,3.63727,3.63217,3.63362,4880000.0
2007-11-06 07:56:00,3.63519,3.63646,3.62687,3.62993,5270000.0
2007-11-06 07:57:00,3.63533,3.63615,3.63147,3.63147,5630000.0
2007-11-06 07:58:00,3.63678,3.63729,3.62758,3.63179,6760000.0
2007-11-06 07:59:00,3.62632,3.63613,3.62632,3.63594,6020000.0
2007-11-06 08:00:00,3.63191,3.63995,3.63191,3.63389,4520000.0
2007-11-06 08:02:00,3.62597,3.63611,3.62597,3.63553,6010000.0
2007-11-06 08:03:00,3.6282,3.63843,3.6282,3.63123,7140000.0
2007-11-06 08:04:00,3.63061,3.63645,3.63061,3.63645,6020000.0
2007-11-06 08:05:00,3.63783,3.63783,3.63203,3.63664,6020000.0
2007-11-06 08:06:00,3.632,3.63865,3.62817,3.63659,8270000.0
2007-11-06 08:07:00,3.63146,3.63481,3.62699,3.63453,4140000.0
2007-11-06 08:08:00,3.63529,3.63728,3.62727,3.63728,4890000.0
2007-11-06 08:09:00,3.63387,3.63604,3.62958,3.62958,4520000.0
2007-11-06 08:10:00,3.63672,3.63672,3.62554,3.636,4510000.0
2007-11-06 08:11:00,3.63587,3.63693,3.63206,3.63206,4880000.0
2007-11-06 08:12:00,3.63034,3.63727,3.62784,3.63665,5640000.0
2007-11-06 08:13:00,3.63607,3.63662,3.63108,3.63637,4510000.0
2007-11-06 08:14:00,3.63583,3.63677,3.62998,3.62998,4510000.0
2007-11-06 08:15:00,3.63892,3.63892,3.63227,3.63735,6760000.0
2007-11-06 08:16:00,3.63016,3.63591,3.63016,3.63583,4880000.0
2007-11-06 08:17:00,3.63688,3.63821,3.63146,3.63146,4520000.0
2007-11-06 08:18:00,3.63809,3.63938,3.63055,3.63797,5260000.0
2007-11-06 08:19:00,3.63055,3.63851,3.63055,3.63718,5260000.0
2007-11-06 08:20:00,3.63288,3.6342,3.62109,3.63037,6390000.0
2007-11-06 08:21:00,3.63335,3.63665,3.63335,3.63499,4900000.0
2007-11-06 08:22:00,3.63688,3.63771,3.63234,3.63741,6770000.0
2007-11-06 08:23:00,3.63639,3.63737,3.6266,3.63566,6380000.0
2007-11-06 08:24:00,3.63313,3.63532,3.62858,3.63532,4510000.0
2007-11-06 08:25:00,3.63581,3.63676,3.62583,3.63126,5650000.0
2007-11-06 08:26:00,3.63289,3.63655,3.63109,3.63306,6020000.0
2007-11-06 08:27:00,3.63072,3.63611,3.63072,3.63611,5260000.0
2007-11-06 08:28:00,3.63317,3.63939,3.62905,3.62905,5630000.0
2007-11-06 08:29:00,3.63492,3.63617,3.63173,3.63571,4510000.0
2007-11-06 08:30:00,3.63516,3.63945,3.63368,3.63444,4510000.0
2007-11-06 08:31:00,3.63689,3.63837,3.63185,3.63368,6400000.0
2007-11-06 08:32:00,3.6309,3.6347,3.62519,3.6347,6410000.0
2007-11-06 08:34:00,3.63673,3.63931,3.62876,3.62876,6030000.0
2007-11-06 08:35:00,3.638,3.638,3.63082,3.63765,5640000.0
2007-11-06 08:36:00,3.62799,3.63924,3.62799,3.63822,4900000.0
2007-11-06 08:37:00,3.63766,3.64343,3.62914,3.63742,7890000.0
2007-11-06 08:38:00,3.63662,3.63721,3.62961,3.63662,7510000.0
2007-11-06 08:39:00,3.63763,3.63763,3.62954,3.63275,4140000.0
2007-11-06 08:40:00,3.62576,3.63676,3.62338,3.63676,4140000.0
2007-11-06 08:41:00,3.62895,3.63535,3.62641,3.63535,4880000.0
2007-11-06 08:42:00,3.63712,3.63712,3.62987,3.63673,6770000.0
2007-11-06 08:43:00,3.63552,3.63724,3.63158,3.6363,6390000.0
2007-11-06 08:44:00,3.63083,3.63632,3.62543,3.63632,10150000.0
2007-11-06 08:45:00,3.63943,3.63943,3.62857,3.63755,7510000.0
2007-11-06 08:46:00,3.63061,3.63806,3.62963,3.63265,5270000.0
2007-11-06 08:47:00,3.6336,3.63721,3.62798,3.63717,6770000.0
2007-11-06 08:48:00,3.63506,3.63769,3.63225,3.63769,5250000.0
2007-11-06 08:49:00,3.63653,3.63957,3.62956,3.63672,7510000.0
2007-11-06 08:50:00,3.63459,3.63853,3.62646,3.62646,7510000.0
2007-11-06 08:51:00,3.63036,3.63707,3.63036,3.63707,4880000.0
2007-11-06 08:52:00,3.63248,3.63788,3.6314,3.63302,4880000.0
2007-11-06 08:53:00,3.636,3.63691,3.62613,3.6343,6020000.0
2007-11-06 08:54:00,3.63761,3.63995,3.62897,3.63335,6390000.0
2007-11-06 08:55:00,3.63349,3.63812,3.6267,3.62805,5640000.0
2007-11-06 08:56:00,3.63255,3.63835,3.62973,3.62973,4510000.0
2007-11-06 08:57:00,3.63291,3.63515,3.63208,3.63301,4150000.0
2007-11-06 08:58:00,3.62792,3.63791,3.62244,3.63791,6390000.0
2007-11-06 08:59:00,3.6319,3.63781,3.62479,3.62918,5260000.0
2007-11-06 09:00:00,3.62583,3.63584,3.62583,3.63377,8640000.0
2007-11-06 09:01:00,3.63052,3.63647,3.62732,3.63298,6030000.0
2007-11-06 09:02:00,3.63418,3.6358,3.6278,3.62944,6010000.0
2007-11-06 09:03:00,3.62779,3.63228,3.62357,3.6275,7140000.0
2007-11-06 09:04:00,3.63198,3.63618,3.62883,3.62883,4140000.0
2007-11-06 09:05:00,3.62701,3.63395,3.6267,3.63328,4510000.0
2007-11-06 09:06:00,3.6294,3.63549,3.62427,3.63549,11270000.0
2007-11-06 09:07:00,3.62513,3.63497,3.62513,3.63424,4140000.0
2007-11-06 09:08:00,3.63099,3.63244,3.62117,3.63244,4890000.0
2007-11-06 09:09:00,3.62808,3.6352,3.6271,3.62924,4890000.0
2007-11-06 09:10:00,3.6342,3.63599,3.62729,3.63282,9770000.0
2007-11-06 09:11:00,3.63367,3.63738,3.62761,3.63181,10520000.0
2007-11-06 09:12:00,3.63083,3.6364,3.63083,3.63215,6390000.0
2007-11-06 09:13:00,3.63632,3.63796,3.62594,3.63391,10140000.0
2007-11-06 09:14:00,3.62852,3.63514,3.62243,3.63246,15780000.0
2007-11-06 09:15:00,3.63365,3.63693,3.62501,3.62501,9010000.0
2007-11-06 09:16:00,3.63338,3.63338,3.6279,3.63317,6020000.0
2007-11-06 09:17:00,3.63192,3.63326,3.62119,3.62119,4140000.0
2007-11-06 09:18:00,3.62806,3.63353,3.62806,3.63353,6000000.0
2007-11-06 09:19:00,3.62705,3.63301,3.62301,3.63301,5640000.0
2007-11-06 09:20:00,3.62809,3.6345,3.62787,3.6345,4900000.0
2007-11-06 09:21:00,3.62552,3.63661,3.62552,3.63024,6020000.0
2007-11-06 09:22:00,3.63069,3.63453,3.62246,3.63321,9770000.0
2007-11-06 09:23:00,3.62681,3.63303,3.62666,3.62884,4510000.0
2007-11-06 09:24:00,3.63104,3.63401,3.62295,3.63129,5640000.0
2007-11-06 09:25:00,3.62855,3.6321,3.62125,3.63053,7520000.0
2007-11-06 09:26:00,3.63119,3.63455,3.62335,3.63387,9750000.0
2007-11-06 09:27:00,3.62541,3.63228,3.62518,3.63085,4880000.0
2007-11-06 09:28:00,3.62609,3.63507,3.62101,3.63361,9770000.0
2007-11-06 09:29:00,3.63281,3.6379,3.62603,3.62603,12780000.0
2007-11-06 09:30:00,3.63616,3.63616,3.62794,3.63085,6760000.0
2007-11-06 09:31:00,3.63344,3.63692,3.63057,3.63174,4890000.0
2007-11-06 09:32:00,3.6272,3.63531,3.6272,3.63416,3400000.0
2007-11-06 09:33:00,3.63341,3.63806,3.62625,3.63324,5640000.0
2007-11-06 09:34:00,3.63005,3.63468,3.62879,3.62991,5280000.0
2007-11-06 09:35:00,3.63364,3.63944,3.6307,3.63424,5260000.0
2007-11-06 09:36:00,3.62558,3.63588,3.6253,3.63352,6780000.0
2007-11-06 09:37:00,3.63456,3.63456,3.62952,3.63336,4140000.0
2007-11-06 09:38:00,3.6319,3.63301,3.62777,3.63301,4140000.0
2007-11-06 09:39:00,3.63512,3.63512,3.62456,3.63013,7510000.0
2007-11-06 09:40:00,3.62988,3.634,3.62282,3.62282,7150000.0
2007-11-06 09:41:00,3.62653,3.63121,3.61941,3.62051,5640000.0
2007-11-06 09:42:00,3.62643,3.63242,3.62631,3.62946,6020000.0
2007-11-06 09:43:00,3.62947,3.63436,3.62441,3.62944,4880000.0
2007-11-06 09:44:00,3.63466,3.63785,3.62872,3.62996,12020000.0
2007-11-06 09:45:00,3.6239,3.63184,3.62086,3.63086,4140000.0
2007-11-06 09:46:00,3.6323,3.6323,3.61982,3.63154,7530000.0
2007-11-06 09:47:00,3.62647,3.62804,3.61673,3.62804,6390000.0
2007-11-06 09:48:00,3.62829,3.6314,3.62646,3.62937,5260000.0
2007-11-06 09:49:00,3.62108,3.63191,3.62108,3.63048,5250000.0
2007-11-06 09:50:00,3.61989,3.62991,3.61778,3.62899,5650000.0
2007-11-06 09:51:00,3.63098,3.63669,3.62725,3.62725,5250000.0
2007-11-06 09:52:00,3.62796,3.63038,3.62566,3.62831,5270000.0
2007-11-06 09:53:00,3.62686,3.63169,3.6219,3.6219,6400000.0
2007-11-06 09:54:00,3.62682,3.63107,3.62339,3.63101,4510000.0
2007-11-06 09:55:00,3.63109,3.63126,3.62177,3.62177,4510000.0
2007-11-06 09:56:00,3.6287,3.63033,3.6217,3.62405,5640000.0
2007-11-06 09:57:00,3.62956,3.63127,3.62512,3.62512,4510000.0
2007-11-06 09:58:00,3.63196,3.63695,3.62132,3.63224,6390000.0
2007-11-06 09:59:00,3.63231,3.63398,3.62373,3.63336,9800000.0
2007-11-06 10:00:00,3.63168,3.63298,3.62351,3.62941,5630000.0
2007-11-06 10:01:00,3.62858,3.6324,3.62684,3.63178,4880000.0
2007-11-06 10:02:00,3.63375,3.63628,3.6238,3.63305,7890000.0
2007-11-06 10:03:00,3.62933,3.63445,3.62195,3.62765,10890000.0
2007-11-06 10:04:00,3.6308,3.63511,3.62808,3.63017,6020000.0
2007-11-06 10:05:00,3.63334,3.63334,3.62379,3.62757,5630000.0
2007-11-06 10:06:00,3.63275,3.63275,3.62281,3.62951,5640000.0
2007-11-06 10:07:00,3.63325,3.63325,3.62109,3.62361,5260000.0
2007-11-06 10:08:00,3.63396,3.63633,3.63024,3.63525,8640000.0
2007-11-06 10:09:00,3.6332,3.63604,3.62588,3.63515,6770000.0
2007-11-06 10:10:00,3.62498,3.6337,3.62136,3.6337,7140000.0
2007-11-06 10:11:00,3.63307,3.63558,3.62487,3.63148,10150000.0
2007-11-06 10:12:00,3.6339,3.6339,3.62579,3.62995,7880000.0
2007-11-06 10:13:00,3.63421,3.63421,3.62643,3.62961,6010000.0
2007-11-06 10:14:00,3.63069,3.63418,3.62483,3.62832,13150000.0
2007-11-06 10:15:00,3.63167,3.63167,3.62409,3.63133,6390000.0
2007-11-06 10:16:00,3.63237,3.6324,3.62467,3.6324,3770000.0
2007-11-06 10:17:00,3.62773,3.63178,3.62312,3.62801,5260000.0
2007-11-06 10:18:00,3.62782,3.6314,3.62295,3.62721,4140000.0
2007-11-06 10:19:00,3.63202,3.63218,3.62158,3.62702,6020000.0
2007-11-06 10:20:00,3.63322,3.63322,3.62132,3.62886,9020000.0
2007-11-06 10:21:00,3.63172,3.63308,3.6242,3.63009,10150000.0
2007-11-06 10:22:00,3.62984,3.63184,3.61979,3.62467,5640000.0
2007-11-06 10:23:00,3.62032,3.62989,3.62032,3.62709,5250000.0
2007-11-06 10:24:00,3.63169,3.63229,3.61969,3.63229,7510000.0
2007-11-06 10:25:00,3.62004,3.62656,3.62004,3.62287,4890000.0
2007-11-06 10:26:00,3.63011,3.63181,3.62411,3.6267,6390000.0
2007-11-06 10:27:00,3.63109,3.63153,3.62252,3.63153,5630000.0
2007-11-06 10:28:00,3.62748,3.63192,3.62528,3.62717,4510000.0
2007-11-06 10:29:00,3.6292,3.63206,3.62072,3.62761,16530000.0
2007-11-06 10:30:00,3.63085,3.63155,3.62039,3.63155,7140000.0
2007-11-06 10:31:00,3.62872,3.6319,3.62062,3.6315,9020000.0
2007-11-06 10:32:00,3.62937,3.63485,3.62565,3.63439,5630000.0
2007-11-06 10:33:00,3.62732,3.63205,3.62032,3.63205,5630000.0
2007-11-06 10:34:00,3.63099,3.63298,3.62363,3.62363,7510000.0
2007-11-06 10:35:00,3.62543,3.63277,3.62543,3.6279,5260000.0
2007-11-06 10:36:00,3.63298,3.63414,3.62612,3.62887,4900000.0
2007-11-06 10:37:00,3.63317,3.63336,3.6266,3.63336,6770000.0
2007-11-06 10:38:00,3.62804,3.63115,3.62557,3.63026,5650000.0
2007-11-06 10:39:00,3.62629,3.63366,3.62629,3.62838,4880000.0
2007-11-06 10:40:00,3.63287,3.63287,3.62297,3.63272,4530000.0
2007-11-06 10:41:00,3.62745,3.6317,3.62031,3.6317,4890000.0
2007-11-06 10:42:00,3.62643,3.62919,3.61872,3.6251,5640000.0
2007-11-06 10:43:00,3.62727,3.62997,3.61745,3.61745,7130000.0
2007-11-06 10:44:00,3.62814,3.63099,3.62614,3.62732,6010000.0
2007-11-06 10:45:00,3.63252,3.63252,3.62435,3.63177,5270000.0
2007-11-06 10:46:00,3.63096,3.63096,3.62242,3.62962,4510000.0
2007-11-06 10:47:00,3.62616,3.63182,3.62574,3.63182,4510000.0
2007-11-06 10:48:00,3.63116,3.63116,3.61954,3.62569,6020000.0
2007-11-06 10:49:00,3.62706,3.6319,3.62599,3.62632,6770000.0
2007-11-06 10:50:00,3.63187,3.63187,3.62383,3.62992,7510000.0
2007-11-06 10:51:00,3.62629,3.63165,3.61942,3.62996,4520000.0
2007-11-06 10:52:00,3.62941,3.63127,3.62507,3.63127,4890000.0
2007-11-06 10:53:00,3.62329,3.63226,3.62329,3.63201,6380000.0
2007-11-06 10:54:00,3.62945,3.63273,3.62263,3.63222,4890000.0
2007-11-06 10:55:00,3.63141,3.63147,3.626,3.63147,7510000.0
2007-11-06 10:56:00,3.62929,3.62954,3.61767,3.62343,6770000.0
2007-11-06 10:57:00,3.62675,3.63271,3.62486,3.62966,6380000.0
2007-11-06 10:58:00,3.63169,3.63185,3.62617,3.63093,4880000.0
2007-11-06 10:59:00,3.63128,3.63263,3.62052,3.63263,6380000.0
2007-11-06 11:00:00,3.62845,3.63344,3.62193,3.62252,12410000.0
2007-11-06 11:01:00,3.63155,3.63201,3.6263,3.6308,5630000.0
2007-11-06 11:02:00,3.62216,3.63528,3.62153,3.62153,6390000.0
2007-11-06 11:03:00,3.62589,3.6299,3.62117,3.62627,6760000.0
2007-11-06 11:04:00,3.62336,3.63264,3.6209,3.62777,4510000.0
2007-11-06 11:05:00,3.62811,3.63229,3.622,3.63229,6760000.0
2007-11-06 11:06:00,3.63127,3.63207,3.62094,3.63207,6390000.0
2007-11-06 11:07:00,3.6215,3.63275,3.6215,3.62688,5630000.0
2007-11-06 11:08:00,3.63187,3.63187,3.62111,3.6308,5640000.0
2007-11-06 11:09:00,3.6313,3.63223,3.62133,3.62856,5630000.0
2007-11-06 11:10:00,3.62756,3.63261,3.62132,3.62741,6380000.0
2007-11-06 11:11:00,3.63251,3.63296,3.62344,3.63271,7140000.0
2007-11-06 11:12:00,3.62975,3.63556,3.62168,3.63201,7140000.0
2007-11-06 11:13:00,3.62884,3.63163,3.62583,3.63163,4890000.0
2007-11-06 11:14:00,3.62671,3.6325,3.62,3.62986,10530000.0
2007-11-06 11:15:00,3.62713,3.63107,3.6226,3.63031,5260000.0
2007-11-06 11:16:00,3.62454,3.62921,3.6189,3.62703,5260000.0
2007-11-06 11:17:00,3.62957,3.63102,3.62188,3.62427,4140000.0
2007-11-06 11:18:00,3.62846,3.63026,3.62174,3.63026,4510000.0
2007-11-06 11:19:00,3.62577,3.63089,3.62505,3.63073,3770000.0
2007-11-06 11:20:00,3.61975,3.63112,3.61975,3.63112,4510000.0
2007-11-06 11:21:00,3.62479,3.62968,3.61376,3.62581,6400000.0
2007-11-06 11:22:00,3.62959,3.63023,3.62698,3.62897,6390000.0
2007-11-06 11:23:00,3.62962,3.62962,3.61975,3.62653,4510000.0
2007-11-06 11:24:00,3.62478,3.63006,3.61975,3.62431,5250000.0
2007-11-06 11:25:00,3.62354,3.62938,3.62041,3.62938,5640000.0
2007-11-06 11:26:00,3.62538,3.6282,3.62294,3.6282,4880000.0
2007-11-06 11:27:00,3.6294,3.6294,3.6223,3.62933,6770000.0
2007-11-06 11:28:00,3.62391,3.62784,3.61816,3.62784,7130000.0
2007-11-06 11:29:00,3.62304,3.6294,3.62304,3.62563,10150000.0
2007-11-06 11:30:00,3.6291,3.63,3.6213,3.6213,5640000.0
2007-11-06 11:31:00,3.61921,3.63027,3.61921,3.63027,4880000.0
2007-11-06 11:32:00,3.62543,3.62945,3.61882,3.62602,7140000.0
2007-11-06 11:33:00,3.62999,3.62999,3.61937,3.62664,5640000.0
2007-11-06 11:34:00,3.63149,3.63196,3.62471,3.62751,4880000.0
2007-11-06 11:35:00,3.62881,3.63017,3.62283,3.62954,5640000.0
2007-11-06 11:36:00,3.62739,3.63064,3.61569,3.63064,6780000.0
2007-11-06 11:37:00,3.62989,3.63018,3.62197,3.63018,7510000.0
2007-11-06 11:38:00,3.62953,3.63119,3.6207,3.63119,4150000.0
2007-11-06 11:39:00,3.62567,3.6315,3.62518,3.6315,4510000.0
2007-11-06 11:40:00,3.62689,3.63197,3.62213,3.62213,5250000.0
2007-11-06 11:41:00,3.63007,3.63047,3.62362,3.63047,6010000.0
2007-11-06 11:42:00,3.63115,3.6322,3.62672,3.62672,4150000.0
2007-11-06 11:43:00,3.62828,3.63303,3.62664,3.63005,8260000.0
2007-11-06 11:44:00,3.62743,3.63072,3.62428,3.62478,5630000.0
2007-11-06 11:45:00,3.62756,3.63146,3.62756,3.63079,4510000.0
2007-11-06 11:46:00,3.62568,3.63006,3.62252,3.63002,6770000.0
2007-11-06 11:47:00,3.62517,3.63221,3.62517,3.63221,4520000.0
2007-11-06 11:48:00,3.63151,3.63151,3.62013,3.62788,6390000.0
2007-11-06 11:49:00,3.62739,3.6312,3.62393,3.62542,6380000.0
2007-11-06 11:50:00,3.63095,3.63095,3.62109,3.62684,4530000.0
2007-11-06 11:51:00,3.63115,3.63115,3.62553,3.62553,4890000.0
2007-11-06 11:52:00,3.62956,3.63083,3.62269,3.62882,4510000.0
2007-11-06 11:53:00,3.62423,3.62778,3.61566,3.61566,7140000.0
2007-11-06 11:54:00,3.63003,3.63174,3.62458,3.62458,6020000.0
2007-11-06 11:55:00,3.62139,3.62993,3.62,3.62681,4890000.0
2007-11-06 11:56:00,3.62259,3.62794,3.61103,3.61103,4880000.0
2007-11-06 11:57:00,3.62031,3.63063,3.62022,3.62703,6010000.0
2007-11-06 11:58:00,3.62305,3.62893,3.62204,3.62419,6380000.0
2007-11-06 11:59:00,3.62496,3.62886,3.62192,3.62781,8630000.0
2007-11-06 12:00:00,3.62533,3.63006,3.62246,3.62929,3770000.0
2007-11-06 12:01:00,3.62602,3.62928,3.62127,3.62744,7890000.0
2007-11-06 12:02:00,3.63074,3.63207,3.62084,3.6311,7150000.0
2007-11-06 12:03:00,3.62592,3.63145,3.62493,3.63145,4880000.0
2007-11-06 12:04:00,3.6295,3.63143,3.62594,3.63087,6380000.0
2007-11-06 12:05:00,3.62985,3.63163,3.62535,3.62635,5270000.0
2007-11-06 12:06:00,3.62101,3.63026,3.6206,3.6206,4140000.0
2007-11-06 12:07:00,3.62257,3.63175,3.62152,3.62643,3780000.0
2007-11-06 12:08:00,3.62409,3.63126,3.61973,3.63124,4880000.0
2007-11-06 12:09:00,3.62231,3.63037,3.62231,3.63037,5260000.0
2007-11-06 12:10:00,3.6263,3.62945,3.6262,3.62945,4510000.0
2007-11-06 12:11:00,3.63115,3.63115,3.61923,3.61923,4510000.0
2007-11-06 12:12:00,3.62591,3.62921,3.62387,3.62437,7130000.0
2007-11-06 12:13:00,3.6279,3.63031,3.62347,3.62513,5630000.0
2007-11-06 12:14:00,3.63015,3.63257,3.62233,3.6319,6760000.0
2007-11-06 12:15:00,3.6318,3.63186,3.62506,3.63096,9030000.0
2007-11-06 12:16:00,3.62814,3.6302,3.62391,3.62732,4510000.0
2007-11-06 12:17:00,3.63036,3.63099,3.62425,3.62524,4510000.0
2007-11-06 12:18:00,3.63,3.63102,3.62669,3.63102,5270000.0
2007-11-06 12:19:00,3.63136,3.63136,3.62291,3.62684,4140000.0
2007-11-06 12:20:00,3.6301,3.6301,3.62397,3.62698,4890000.0
2007-11-06 12:21:00,3.63228,3.63279,3.62684,3.63146,6390000.0
2007-11-06 12:22:00,3.62739,3.63311,3.62739,3.63194,5270000.0
2007-11-06 12:23:00,3.62373,3.62894,3.62183,3.62318,4890000.0
2007-11-06 12:24:00,3.622,3.63253,3.622,3.63122,6770000.0
2007-11-06 12:25:00,3.63107,3.63107,3.62101,3.62823,10150000.0
2007-11-06 12:26:00,3.62685,3.63002,3.61781,3.61838,8270000.0
2007-11-06 12:27:00,3.63198,3.63198,3.62247,3.63082,5260000.0
2007-11-06 12:28:00,3.62852,3.62936,3.62323,3.62849,4520000.0
2007-11-06 12:29:00,3.63134,3.63154,3.62325,3.62883,5630000.0
2007-11-06 12:30:00,3.63244,3.63244,3.62231,3.63206,18400000.0
2007-11-06 12:31:00,3.62779,3.63315,3.62701,3.63315,6020000.0
2007-11-06 12:32:00,3.62115,3.63192,3.62115,3.62493,6760000.0
2007-11-06 12:33:00,3.62899,3.63233,3.62019,3.63141,5260000.0
2007-11-06 12:34:00,3.62653,3.63199,3.62517,3.63008,4510000.0
2007-11-06 12:35:00,3.62712,3.63133,3.62625,3.63133,4890000.0
2007-11-06 12:36:00,3.63232,3.63232,3.61892,3.62576,4880000.0
2007-11-06 12:37:00,3.62933,3.63383,3.62428,3.63361,7140000.0
2007-11-06 12:38:00,3.62942,3.63387,3.62591,3.62889,5640000.0
2007-11-06 12:39:00,3.62378,3.636,3.62378,3.62893,8630000.0
2007-11-06 12:40:00,3.62379,3.6334,3.62379,3.62931,4520000.0
2007-11-06 12:41:00,3.62886,3.63367,3.62439,3.6319,6380000.0
2007-11-06 12:42:00,3.62395,3.63225,3.62152,3.63225,9380000.0
2007-11-06 12:43:00,3.62885,3.63224,3.62788,3.62792,5640000.0
2007-11-06 12:44:00,3.62344,3.62862,3.62041,3.62802,5250000.0
2007-11-06 12:45:00,3.6319,3.63214,3.6224,3.62739,5260000.0
2007-11-06 12:46:00,3.63099,3.63099,3.61983,3.62996,6380000.0
2007-11-06 12:47:00,3.62858,3.63186,3.62537,3.62893,3770000.0
2007-11-06 12:48:00,3.61775,3.63197,3.61775,3.62808,6010000.0
2007-11-06 12:49:00,3.62437,3.63008,3.61759,3.62372,4880000.0
2007-11-06 12:50:00,3.63177,3.63366,3.62064,3.63026,4880000.0
2007-11-06 12:51:00,3.63282,3.63283,3.62614,3.63217,5260000.0
2007-11-06 12:52:00,3.6329,3.63379,3.6261,3.63335,4150000.0
2007-11-06 12:53:00,3.63235,3.63295,3.6226,3.63295,5270000.0
2007-11-06 12:54:00,3.62859,3.63242,3.62227,3.63242,4520000.0
2007-11-06 12:55:00,3.62785,3.63101,3.62559,3.63101,4140000.0
2007-11-06 12:56:00,3.62704,3.63171,3.62364,3.62479,4900000.0
2007-11-06 12:57:00,3.62454,3.6317,3.6215,3.63158,9030000.0
2007-11-06 12:58:00,3.62849,3.63135,3.62231,3.62231,6780000.0
2007-11-06 12:59:00,3.63325,3.63325,3.61983,3.62829,6000000.0
2007-11-06 13:00:00,3.63022,3.63208,3.62483,3.62944,7520000.0
2007-11-06 13:01:00,3.62758,3.63174,3.62066,3.63174,8260000.0
2007-11-06 13:02:00,3.62692,3.62989,3.61938,3.6296,4890000.0
2007-11-06 13:03:00,3.62881,3.6323,3.62088,3.63223,9380000.0
2007-11-06 13:04:00,3.63242,3.63242,3.619,3.62647,6010000.0
2007-11-06 13:05:00,3.6274,3.63009,3.61845,3.62963,5260000.0
2007-11-06 13:06:00,3.62907,3.63088,3.62274,3.63088,5270000.0
2007-11-06 13:07:00,3.62814,3.62967,3.62403,3.62403,4140000.0
2007-11-06 13:08:00,3.63109,3.63292,3.62585,3.63109,4890000.0
2007-11-06 13:09:00,3.62729,3.63288,3.62116,3.63208,13520000.0
2007-11-06 13:10:00,3.62818,3.63309,3.6273,3.63127,4880000.0
2007-11-06 13:11:00,3.62982,3.63277,3.62303,3.63173,4880000.0
2007-11-06 13:12:00,3.63082,3.63353,3.62363,3.62838,6030000.0
2007-11-06 13:13:00,3.63004,3.63097,3.61958,3.63097,4910000.0
2007-11-06 13:14:00,3.62779,3.63282,3.62331,3.63002,8270000.0
2007-11-06 13:15:00,3.62774,3.63341,3.62662,3.62752,7150000.0
2007-11-06 13:16:00,3.62573,3.62786,3.6182,3.62696,5630000.0
2007-11-06 13:17:00,3.62668,3.63183,3.62282,3.63,5630000.0
2007-11-06 13:18:00,3.6304,3.63195,3.62083,3.6291,6390000.0
2007-11-06 13:19:00,3.62656,3.63235,3.62243,3.63153,6380000.0
2007-11-06 13:20:00,3.62788,3.62893,3.6209,3.62363,4890000.0
2007-11-06 13:21:00,3.63263,3.63263,3.62304,3.62868,7140000.0
2007-11-06 13:22:00,3.62183,3.6297,3.62183,3.6258,6390000.0
2007-11-06 13:23:00,3.63114,3.63114,3.62093,3.62427,7130000.0
2007-11-06 13:24:00,3.62357,3.63091,3.62069,3.63091,4880000.0
2007-11-06 13:25:00,3.6298,3.63072,3.62142,3.63072,5270000.0
2007-11-06 13:26:00,3.62958,3.63182,3.62521,3.62974,5630000.0
2007-11-06 13:27:00,3.62733,3.63037,3.62345,3.626,6010000.0
2007-11-06 13:28:00,3.62478,3.63027,3.62166,3.63027,7520000.0
2007-11-06 13:29:00,3.62648,3.63107,3.62521,3.63107,4140000.0
2007-11-06 13:30:00,3.62648,3.63255,3.62465,3.62465,7510000.0
2007-11-06 13:31:00,3.6256,3.6302,3.62262,3.62811,4880000.0
2007-11-06 13:32:00,3.63023,3.63023,3.62404,3.62971,5260000.0
2007-11-06 13:33:00,3.62233,3.62788,3.61859,3.62426,12020000.0
2007-11-06 13:34:00,3.62593,3.62999,3.62217,3.6246,6770000.0
2007-11-06 13:35:00,3.6288,3.63002,3.61911,3.62853,5630000.0
2007-11-06 13:36:00,3.62237,3.63037,3.61974,3.62995,6760000.0
2007-11-06 13:37:00,3.63052,3.63052,3.62034,3.62735,6760000.0
2007-11-06 13:38:00,3.62796,3.63142,3.62121,3.62658,7140000.0
2007-11-06 13:39:00,3.62996,3.62996,3.62063,3.62063,4140000.0
2007-11-06 13:40:00,3.61872,3.6285,3.6173,3.6285,6020000.0
2007-11-06 13:41:00,3.63004,3.63484,3.62344,3.62344,4900000.0
2007-11-06 13:42:00,3.62491,3.62893,3.61722,3.62812,6010000.0
2007-11-06 13:43:00,3.62329,3.62831,3.61575,3.62831,6380000.0
2007-11-06 13:44:00,3.63026,3.63055,3.62222,3.62429,9390000.0
2007-11-06 13:45:00,3.62386,3.62894,3.62108,3.62442,6770000.0
2007-11-06 13:46:00,3.62118,3.62846,3.61694,3.62846,9390000.0
2007-11-06 13:47:00,3.62858,3.62989,3.62433,3.62592,5260000.0
2007-11-06 13:48:00,3.62206,3.63063,3.62029,3.63063,6010000.0
2007-11-06 13:49:00,3.62225,3.62806,3.62151,3.62743,4890000.0
2007-11-06 13:50:00,3.62769,3.62859,3.61944,3.62859,7510000.0
2007-11-06 13:51:00,3.62993,3.62993,3.6238,3.62602,4150000.0
2007-11-06 13:52:00,3.62311,3.62886,3.62127,3.62127,5270000.0
2007-11-06 13:53:00,3.62297,3.62463,3.61411,3.62042,9030000.0
2007-11-06 13:54:00,3.63033,3.63421,3.62088,3.62088,14640000.0
2007-11-06 13:55:00,3.62672,3.62958,3.62372,3.62958,6390000.0
2007-11-06 13:56:00,3.62906,3.6292,3.62151,3.62645,4880000.0
2007-11-06 13:57:00,3.6252,3.62789,3.61913,3.62433,4900000.0
2007-11-06 13:58:00,3.62265,3.62959,3.62265,3.62587,4150000.0
2007-11-06 13:59:00,3.62763,3.62936,3.6201,3.62573,7140000.0
2007-11-06 14:00:00,3.62809,3.6294,3.61943,3.6294,10900000.0
2007-11-06 14:01:00,3.6241,3.62838,3.61643,3.62608,5250000.0
2007-11-06 14:02:00,3.62611,3.63478,3.62124,3.62812,6020000.0
2007-11-06 14:03:00,3.62787,3.63068,3.61832,3.62486,12390000.0
2007-11-06 14:04:00,3.62793,3.62793,3.6149,3.61573,3770000.0
2007-11-06 14:05:00,3.62323,3.62968,3.61912,3.62552,4890000.0
2007-11-06 14:06:00,3.62543,3.63175,3.62171,3.6261,8280000.0
2007-11-06 14:07:00,3.63094,3.63126,3.61872,3.62971,6020000.0
2007-11-06 14:08:00,3.62157,3.62929,3.6213,3.62929,5260000.0
2007-11-06 14:09:00,3.62542,3.63043,3.62193,3.62193,5260000.0
2007-11-06 14:10:00,3.63001,3.63001,3.61807,3.62591,6390000.0
2007-11-06 14:11:00,3.62992,3.62992,3.62027,3.62662,7510000.0
2007-11-06 14:12:00,3.62487,3.63058,3.62137,3.62675,6390000.0
2007-11-06 14:13:00,3.62268,3.63091,3.62099,3.63091,6760000.0
2007-11-06 14:14:00,3.62855,3.62925,3.61873,3.62688,4510000.0
2007-11-06 14:15:00,3.62735,3.62965,3.62184,3.62684,9760000.0
2007-11-06 14:16:00,3.62682,3.63165,3.62225,3.63165,6390000.0
2007-11-06 14:17:00,3.62882,3.62882,3.61918,3.62849,5640000.0
2007-11-06 14:18:00,3.62137,3.62843,3.61927,3.62726,5640000.0
2007-11-06 14:19:00,3.6291,3.62927,3.62363,3.62751,5630000.0
2007-11-06 14:20:00,3.6196,3.62919,3.6196,3.62028,5640000.0
2007-11-06 14:21:00,3.62463,3.62827,3.61979,3.62539,6010000.0
2007-11-06 14:22:00,3.62564,3.62877,3.61927,3.62527,6400000.0
2007-11-06 14:23:00,3.62394,3.62979,3.62394,3.62529,6770000.0
2007-11-06 14:24:00,3.62397,3.62775,3.6156,3.62733,9390000.0
2007-11-06 14:25:00,3.62797,3.6299,3.62039,3.62103,9780000.0
2007-11-06 14:26:00,3.62334,3.62991,3.62334,3.62478,6000000.0
2007-11-06 14:27:00,3.63042,3.63061,3.62076,3.63011,6020000.0
2007-11-06 14:28:00,3.62046,3.6296,3.62046,3.62605,6030000.0
2007-11-06 14:29:00,3.63012,3.63121,3.62441,3.63121,3770000.0
2007-11-06 14:30:00,3.63015,3.6316,3.62393,3.63078,7890000.0
2007-11-06 14:31:00,3.6269,3.63228,3.62351,3.63122,6020000.0
2007-11-06 14:32:00,3.6226,3.6329,3.62151,3.63244,8270000.0
2007-11-06 14:33:00,3.63195,3.63238,3.62587,3.63238,6390000.0
2007-11-06 14:34:00,3.6287,3.6332,3.62824,3.63261,4880000.0
2007-11-06 14:35:00,3.63277,3.63341,3.62414,3.63341,4150000.0
2007-11-06 14:36:00,3.63295,3.63295,3.6218,3.6303,6760000.0
2007-11-06 14:37:00,3.6291,3.63173,3.62675,3.6272,4880000.0
2007-11-06 14:38:00,3.63309,3.6339,3.62578,3.6339,6760000.0
2007-11-06 14:39:00,3.62722,3.63423,3.62709,3.63276,4890000.0
2007-11-06 14:40:00,3.6303,3.63273,3.62715,3.63273,4140000.0
2007-11-06 14:41:00,3.6264,3.63036,3.62121,3.62847,4140000.0
2007-11-06 14:42:00,3.63345,3.63347,3.62118,3.62895,7510000.0
2007-11-06 14:43:00,3.63122,3.63356,3.62662,3.63356,7880000.0
2007-11-06 14:44:00,3.63283,3.63283,3.62206,3.62763,8640000.0
2007-11-06 14:45:00,3.6307,3.63303,3.6198,3.62972,7510000.0
2007-11-06 14:46:00,3.62703,3.63358,3.62389,3.62877,6010000.0
2007-11-06 14:47:00,3.62741,3.63366,3.62235,3.63068,6400000.0
2007-11-06 14:48:00,3.63085,3.63303,3.62375,3.63043,4890000.0
2007-11-06 14:49:00,3.63224,3.63357,3.62523,3.63176,7130000.0
2007-11-06 14:50:00,3.62804,3.63374,3.62639,3.63349,8650000.0
2007-11-06 14:51:00,3.6284,3.63357,3.62587,3.62587,5260000.0
2007-11-06 14:52:00,3.63354,3.63354,3.62328,3.62464,5630000.0
2007-11-06 14:53:00,3.62857,3.6335,3.62346,3.62346,5640000.0
2007-11-06 14:54:00,3.62863,3.63495,3.62695,3.62969,6380000.0
2007-11-06 14:55:00,3.63339,3.63339,3.62117,3.62639,6020000.0
2007-11-06 14:56:00,3.61988,3.62957,3.61988,3.62296,6010000.0
2007-11-06 14:57:00,3.62363,3.63217,3.61979,3.63217,7880000.0
2007-11-06 14:58:00,3.62001,3.62998,3.61948,3.62137,5630000.0
2007-11-06 14:59:00,3.63054,3.6323,3.62088,3.62359,11650000.0
2007-11-06 15:00:00,3.63305,3.63387,3.62546,3.62963,9770000.0
2007-11-06 15:01:00,3.62847,3.63461,3.62595,3.63461,8260000.0
2007-11-06 15:02:00,3.6283,3.63232,3.6209,3.63232,6400000.0
2007-11-06 15:03:00,3.63236,3.63236,3.62154,3.62565,6010000.0
2007-11-06 15:04:00,3.63245,3.6325,3.62065,3.63152,8660000.0
2007-11-06 15:05:00,3.62562,3.63231,3.62196,3.63231,3780000.0
2007-11-06 15:06:00,3.62632,3.63274,3.62009,3.63194,8260000.0
2007-11-06 15:07:00,3.62338,3.63124,3.62338,3.62945,4890000.0
2007-11-06 15:08:00,3.62809,3.62912,3.62413,3.62413,5260000.0
2007-11-06 15:09:00,3.62903,3.63446,3.62371,3.62371,5650000.0
2007-11-06 15:10:00,3.63118,3.63194,3.62192,3.63188,7140000.0
2007-11-06 15:11:00,3.62261,3.63186,3.62261,3.62906,5630000.0
2007-11-06 15:12:00,3.62843,3.63437,3.62843,3.63437,4890000.0
2007-11-06 15:13:00,3.63305,3.63305,3.61982,3.62588,4880000.0
2007-11-06 15:14:00,3.63395,3.63666,3.62467,3.63337,13900000.0
2007-11-06 15:15:00,3.63029,3.63341,3.6278,3.6278,4880000.0
2007-11-06 15:16:00,3.62887,3.63461,3.62366,3.63392,5640000.0
2007-11-06 15:17:00,3.63363,3.63406,3.62225,3.63406,8650000.0
2007-11-06 15:18:00,3.63432,3.63438,3.62253,3.63438,6770000.0
2007-11-06 15:19:00,3.63122,3.6369,3.62505,3.62505,4880000.0
2007-11-06 15:20:00,3.63372,3.63372,3.62422,3.6292,5630000.0
2007-11-06 15:21:00,3.62818,3.63283,3.6229,3.6258,7530000.0
2007-11-06 15:22:00,3.62924,3.63368,3.62797,3.63326,4880000.0
2007-11-06 15:23:00,3.63424,3.63424,3.6217,3.63329,6030000.0
2007-11-06 15:24:00,3.62838,3.63233,3.62251,3.63175,6390000.0
2007-11-06 15:25:00,3.63395,3.63395,3.62776,3.62871,4510000.0
2007-11-06 15:26:00,3.63352,3.63592,3.62584,3.63405,6390000.0
2007-11-06 15:27:00,3.62836,3.63073,3.61919,3.62544,9400000.0
2007-11-06 15:28:00,3.62824,3.62971,3.625,3.62898,4510000.0
2007-11-06 15:29:00,3.63006,3.63405,3.62346,3.624,5630000.0
2007-11-06 15:30:00,3.63385,3.63385,3.62632,3.62759,7900000.0
2007-11-06 15:31:00,3.63074,3.6344,3.62437,3.62582,7140000.0
2007-11-06 15:32:00,3.63027,3.63027,3.62309,3.63016,4880000.0
2007-11-06 15:33:00,3.63183,3.63284,3.62363,3.63284,4510000.0
2007-11-06 15:34:00,3.6296,3.63209,3.62477,3.62965,7140000.0
2007-11-06 15:35:00,3.62627,3.63076,3.62423,3.62537,7140000.0
2007-11-06 15:36:00,3.63205,3.63205,3.62244,3.63066,6760000.0
2007-11-06 15:37:00,3.63066,3.63113,3.61951,3.61951,4890000.0
2007-11-06 15:38:00,3.62729,3.63095,3.61893,3.63095,6390000.0
2007-11-06 15:39:00,3.63284,3.63284,3.62732,3.6323,6010000.0
2007-11-06 15:40:00,3.63002,3.63187,3.62218,3.63018,6770000.0
2007-11-06 15:41:00,3.62461,3.63203,3.61628,3.63203,7900000.0
2007-11-06 15:42:00,3.62261,3.62954,3.62261,3.62382,5630000.0
2007-11-06 15:43:00,3.62431,3.63311,3.62431,3.63187,4140000.0
2007-11-06 15:44:00,3.62638,3.63202,3.62107,3.63175,6410000.0
2007-11-06 15:45:00,3.62825,3.63038,3.61952,3.63038,4880000.0
2007-11-06 15:46:00,3.63158,3.63158,3.61883,3.63046,6000000.0
2007-11-06 15:47:00,3.61809,3.62876,3.61809,3.62684,7130000.0
2007-11-06 15:48:00,3.62567,3.63084,3.62394,3.62963,6020000.0
2007-11-06 15:49:00,3.62581,3.63121,3.62074,3.6266,4520000.0
2007-11-06 15:50:00,3.63215,3.63215,3.62179,3.63109,4520000.0
2007-11-06 15:51:00,3.6257,3.62814,3.62336,3.62776,7510000.0
2007-11-06 15:52:00,3.62817,3.63252,3.62372,3.63252,6380000.0
2007-11-06 15:53:00,3.628,3.63334,3.62302,3.62302,6780000.0
2007-11-06 15:54:00,3.62843,3.63477,3.62715,3.62886,7510000.0
2007-11-06 15:55:00,3.62807,3.6306,3.62454,3.6301,4140000.0
2007-11-06 15:56:00,3.63121,3.63166,3.62802,3.63162,5260000.0
2007-11-06 15:57:00,3.62544,3.63158,3.62237,3.63158,4890000.0
2007-11-06 15:58:00,3.63105,3.6319,3.62599,3.63115,7510000.0
2007-11-06 15:59:00,3.62876,3.63381,3.62768,3.63245,10150000.0
2007-11-06 16:00:00,3.63242,3.63242,3.62315,3.62944,4890000.0
2007-11-06 16:01:00,3.62858,3.63421,3.62197,3.62828,9390000.0
2007-11-06 16:02:00,3.62792,3.63303,3.62731,3.63303,5630000.0
2007-11-06 16:03:00,3.62771,3.63201,3.62638,3.63115,4150000.0
2007-11-06 16:04:00,3.62961,3.63302,3.62424,3.63254,4530000.0
2007-11-06 16:05:00,3.62629,3.63351,3.6258,3.63263,5270000.0
2007-11-06 16:06:00,3.63106,3.63141,3.6183,3.62603,9020000.0
2007-11-06 16:07:00,3.63128,3.63305,3.62598,3.63305,4510000.0
2007-11-06 16:08:00,3.62855,3.63212,3.6226,3.63159,7130000.0
2007-11-06 16:09:00,3.62852,3.6331,3.62695,3.62777,6770000.0
2007-11-06 16:10:00,3.63286,3.63286,3.62095,3.63282,9790000.0
2007-11-06 16:11:00,3.63185,3.63185,3.62509,3.6309,7510000.0
2007-11-06 16:12:00,3.62409,3.63096,3.62409,3.63059,7150000.0
2007-11-06 16:13:00,3.62975,3.63078,3.62442,3.63041,4900000.0
2007-11-06 16:14:00,3.63,3.63,3.61685,3.62876,5250000.0
2007-11-06 16:15:00,3.628,3.628,3.61955,3.61955,5260000.0
2007-11-06 16:16:00,3.63005,3.63194,3.62595,3.63117,6760000.0
2007-11-06 16:17:00,3.62588,3.62941,3.62345,3.62891,3770000.0
2007-11-06 16:18:00,3.62441,3.63291,3.62261,3.62706,9020000.0
2007-11-06 16:19:00,3.62936,3.62961,3.62329,3.62886,4520000.0
2007-11-06 16:20:00,3.62503,3.62716,3.6201,3.62378,7130000.0
2007-11-06 16:21:00,3.62905,3.62905,3.61963,3.62154,5640000.0
2007-11-06 16:22:00,3.62718,3.6289,3.62032,3.62607,4510000.0
2007-11-06 16:23:00,3.6291,3.6291,3.62577,3.62645,7500000.0
2007-11-06 16:24:00,3.62447,3.6303,3.62312,3.62932,7510000.0
2007-11-06 16:25:00,3.62657,3.63088,3.62154,3.63088,4140000.0
2007-11-06 16:26:00,3.62838,3.62891,3.61891,3.62891,5630000.0
2007-11-06 16:27:00,3.62117,3.62873,3.6165,3.62872,11650000.0
2007-11-06 16:28:00,3.63098,3.63098,3.62332,3.62941,7140000.0
2007-11-06 16:29:00,3.62971,3.62971,3.62086,3.62481,6010000.0
2007-11-06 16:30:00,3.63088,3.63088,3.62257,3.62736,6390000.0
2007-11-06 16:31:00,3.62568,3.63108,3.62237,3.62505,11650000.0
2007-11-06 16:32:00,3.62593,3.62908,3.62222,3.62601,5260000.0
2007-11-06 16:33:00,3.62169,3.62894,3.62169,3.62894,6380000.0
2007-11-06 16:34:00,3.62465,3.62994,3.62017,3.62994,5260000.0
2007-11-06 16:35:00,3.62819,3.62881,3.61891,3.61936,11660000.0
2007-11-06 16:36:00,3.6288,3.62882,3.61958,3.61958,7880000.0
2007-11-06 16:37:00,3.62538,3.62957,3.62432,3.62471,5270000.0
2007-11-06 16:38:00,3.62287,3.62865,3.61632,3.62865,10160000.0
2007-11-06 16:39:00,3.62509,3.62935,3.62205,3.62935,7140000.0
2007-11-06 16:40:00,3.62838,3.62884,3.6176,3.62884,6000000.0
2007-11-06 16:41:00,3.6237,3.62938,3.61819,3.62925,7130000.0
2007-11-06 16:42:00,3.62288,3.62631,3.6162,3.62438,5260000.0
2007-11-06 16:43:00,3.6199,3.62587,3.61878,3.62511,4140000.0
2007-11-06 16:44:00,3.62032,3.62437,3.61295,3.6213,5640000.0
2007-11-06 16:45:00,3.62196,3.62608,3.61637,3.62186,6770000.0
2007-11-06 16:46:00,3.61499,3.62606,3.61499,3.62606,7880000.0
2007-11-06 16:47:00,3.62093,3.62608,3.61864,3.61959,6390000.0
2007-11-06 16:48:00,3.61557,3.62518,3.61557,3.62438,3400000.0
2007-11-06 16:49:00,3.62225,3.62724,3.61597,3.62471,7890000.0
2007-11-06 16:50:00,3.62569,3.62569,3.61848,3.62538,4880000.0
2007-11-06 16:51:00,3.62572,3.62572,3.61192,3.62215,6390000.0
2007-11-06 16:52:00,3.61647,3.62421,3.6123,3.62421,6770000.0
2007-11-06 16:53:00,3.62478,3.62478,3.61978,3.61995,5260000.0
2007-11-06 16:54:00,3.61537,3.62524,3.61537,3.62021,7140000.0
2007-11-06 16:55:00,3.62473,3.62547,3.61563,3.62547,4150000.0
2007-11-06 16:56:00,3.6217,3.62623,3.61644,3.61676,6010000.0
2007-11-06 16:57:00,3.621,3.62591,3.61672,3.61672,5250000.0
2007-11-06 16:58:00,3.62191,3.6257,3.61939,3.62541,6390000.0
2007-11-06 16:59:00,3.62838,3.62884,3.61679,3.62411,9400000.0
2007-11-06 17:00:00,3.62789,3.62789,3.61791,3.61791,8260000.0
2007-11-06 17:01:00,3.62719,3.62719,3.61369,3.62372,7140000.0
2007-11-06 17:02:00,3.61995,3.6292,3.61995,3.62337,5640000.0
2007-11-06 17:03:00,3.62322,3.62728,3.6188,3.62339,4510000.0
2007-11-06 17:04:00,3.62005,3.62717,3.61396,3.62005,5270000.0
2007-11-06 17:05:00,3.62299,3.62863,3.62279,3.62347,6010000.0
2007-11-06 17:06:00,3.62566,3.62566,3.61459,3.61506,7140000.0
2007-11-06 17:07:00,3.62564,3.62643,3.61985,3.62435,8270000.0
2007-11-06 17:08:00,3.62025,3.62655,3.61486,3.62655,6750000.0
2007-11-06 17:09:00,3.62363,3.62735,3.61466,3.62537,7900000.0
2007-11-06 17:10:00,3.62587,3.62713,3.61619,3.62623,4150000.0
2007-11-06 17:11:00,3.62166,3.62707,3.61637,3.62198,7500000.0
2007-11-06 17:12:00,3.62663,3.62663,3.6189,3.62255,6380000.0
2007-11-06 17:13:00,3.62567,3.62567,3.61871,3.62309,5630000.0
2007-11-06 17:14:00,3.62261,3.62634,3.61566,3.62392,10910000.0
2007-11-06 17:15:00,3.62754,3.62754,3.61537,3.62349,11270000.0
2007-11-06 17:16:00,3.61737,3.62756,3.61737,3.62568,7140000.0
2007-11-06 17:17:00,3.62544,3.62768,3.62093,3.62723,6010000.0
2007-11-06 17:18:00,3.62354,3.62498,3.61334,3.61666,4510000.0
2007-11-06 17:19:00,3.61665,3.6278,3.61665,3.62665,5630000.0
2007-11-06 17:20:00,3.62407,3.62987,3.61911,3.62771,5630000.0
2007-11-06 17:21:00,3.62471,3.62552,3.6147,3.62266,7130000.0
2007-11-06 17:22:00,3.62213,3.62736,3.61801,3.62709,10910000.0
2007-11-06 17:23:00,3.62738,3.62738,3.61796,3.62668,5630000.0
2007-11-06 17:24:00,3.62086,3.62585,3.61641,3.62585,10900000.0
2007-11-06 17:25:00,3.62228,3.62682,3.61732,3.61772,8270000.0
2007-11-06 17:26:00,3.62694,3.62701,3.6206,3.62701,5270000.0
2007-11-06 17:27:00,3.62337,3.62678,3.6207,3.62109,9380000.0
2007-11-06 17:28:00,3.6166,3.62309,3.61377,3.62309,6780000.0
2007-11-06 17:29:00,3.62451,3.62583,3.61503,3.62569,7510000.0
2007-11-06 17:30:00,3.62658,3.62658,3.61342,3.61622,5270000.0
2007-11-06 17:31:00,3.62632,3.62632,3.6162,3.61879,7510000.0
2007-11-06 17:32:00,3.62221,3.62626,3.61892,3.62516,6770000.0
2007-11-06 17:33:00,3.62487,3.6281,3.61553,3.62756,12030000.0
2007-11-06 17:34:00,3.62512,3.62512,3.61618,3.62053,4880000.0
2007-11-06 17:35:00,3.62532,3.62787,3.61537,3.62783,9760000.0
2007-11-06 17:36:00,3.62195,3.62548,3.61593,3.61962,5250000.0
2007-11-06 17:37:00,3.61986,3.62531,3.61611,3.62138,6390000.0
2007-11-06 17:38:00,3.62066,3.62646,3.61464,3.62606,13180000.0
2007-11-06 17:39:00,3.62352,3.62352,3.6126,3.61978,7530000.0
2007-11-06 17:40:00,3.62233,3.62835,3.61541,3.62289,10520000.0
2007-11-06 17:41:00,3.62636,3.62644,3.61646,3.62061,5270000.0
2007-11-06 17:42:00,3.61714,3.62713,3.61512,3.62097,10540000.0
2007-11-06 17:43:00,3.61992,3.62403,3.61286,3.61956,13910000.0
2007-11-06 17:44:00,3.6251,3.62564,3.61689,3.62027,4880000.0
2007-11-06 17:45:00,3.62076,3.62534,3.61669,3.6242,8640000.0
2007-11-06 17:46:00,3.62094,3.62607,3.61973,3.6253,4890000.0
2007-11-06 17:47:00,3.62067,3.62493,3.61936,3.62406,7140000.0
2007-11-06 17:48:00,3.62282,3.62534,3.61966,3.62019,4880000.0
2007-11-06 17:49:00,3.62384,3.62571,3.62006,3.6245,5250000.0
2007-11-06 17:50:00,3.61494,3.62882,3.61494,3.62396,7520000.0
2007-11-06 17:51:00,3.61804,3.6297,3.61641,3.62227,8250000.0
2007-11-06 17:52:00,3.62542,3.62616,3.62007,3.62494,6760000.0
2007-11-06 17:53:00,3.6237,3.62812,3.62175,3.62779,6010000.0
2007-11-06 17:54:00,3.62487,3.62903,3.61568,3.62903,4530000.0
2007-11-06 17:55:00,3.62559,3.62949,3.61873,3.62904,8640000.0
2007-11-06 17:56:00,3.62424,3.62958,3.6193,3.62344,6760000.0
2007-11-06 17:57:00,3.62338,3.6276,3.61921,3.62431,7910000.0
2007-11-06 17:58:00,3.62703,3.628,3.61904,3.62676,9020000.0
2007-11-06 17:59:00,3.62813,3.62965,3.61767,3.62848,11640000.0
2007-11-06 18:00:00,3.62534,3.63327,3.62058,3.62461,13900000.0
2007-11-06 18:01:00,3.62823,3.62823,3.61991,3.62177,4880000.0
2007-11-06 18:02:00,3.62714,3.6277,3.61523,3.62734,10890000.0
2007-11-06 18:03:00,3.6277,3.6277,3.61646,3.61646,5630000.0
2007-11-06 18:04:00,3.62202,3.62601,3.61673,3.6192,8290000.0
2007-11-06 18:05:00,3.625,3.63258,3.61919,3.6246,10140000.0
2007-11-06 18:06:00,3.62189,3.62592,3.61577,3.62575,7880000.0
2007-11-06 18:07:00,3.62058,3.62693,3.61984,3.6202,5260000.0
2007-11-06 18:08:00,3.6192,3.62914,3.61687,3.62824,6400000.0
2007-11-06 18:09:00,3.62507,3.62663,3.62211,3.62646,4510000.0
2007-11-06 18:10:00,3.62622,3.62622,3.6155,3.62475,5630000.0
2007-11-06 18:11:00,3.62354,3.62354,3.61728,3.62043,4140000.0
2007-11-06 18:12:00,3.626,3.626,3.61451,3.62308,10520000.0
2007-11-06 18:13:00,3.6273,3.6273,3.62081,3.62081,3770000.0
2007-11-06 18:14:00,3.62696,3.62696,3.61741,3.62522,10900000.0
2007-11-06 18:15:00,3.62246,3.628,3.61873,3.628,8260000.0
2007-11-06 18:16:00,3.61802,3.62856,3.61802,3.62257,9030000.0
2007-11-06 18:17:00,3.6252,3.62878,3.62429,3.62878,5250000.0
2007-11-06 18:18:00,3.62775,3.62775,3.62126,3.62672,3770000.0
2007-11-06 18:19:00,3.62156,3.62389,3.61386,3.62083,6390000.0
2007-11-06 18:20:00,3.62178,3.62512,3.6202,3.6202,5250000.0
2007-11-06 18:21:00,3.62356,3.62609,3.61615,3.62116,12010000.0
2007-11-06 18:22:00,3.62837,3.62837,3.61981,3.62718,6390000.0
2007-11-06 18:23:00,3.62907,3.62944,3.62386,3.62522,3770000.0
2007-11-06 18:24:00,3.62933,3.6303,3.61711,3.62897,15040000.0
2007-11-06 18:25:00,3.62527,3.63055,3.62128,3.62425,6770000.0
2007-11-06 18:26:00,3.62991,3.63081,3.62057,3.62564,9400000.0
2007-11-06 18:27:00,3.62439,3.63072,3.62439,3.63072,4510000.0
2007-11-06 18:28:00,3.62941,3.62941,3.62263,3.62846,4140000.0
2007-11-06 18:29:00,3.62952,3.62952,3.61868,3.6277,7140000.0
2007-11-06 18:30:00,3.63039,3.63059,3.62375,3.62624,6760000.0
2007-11-06 18:31:00,3.62352,3.63216,3.62352,3.63034,5260000.0
2007-11-06 18:32:00,3.6306,3.6306,3.61907,3.61907,6010000.0
2007-11-06 18:33:00,3.62581,3.62968,3.61921,3.6284,7520000.0
2007-11-06 18:34:00,3.62039,3.63053,3.62039,3.62989,5260000.0
2007-11-06 18:35:00,3.61876,3.62664,3.61876,3.62589,8650000.0
2007-11-06 18:36:00,3.62579,3.62858,3.62169,3.62812,3770000.0
2007-11-06 18:37:00,3.62324,3.6304,3.61996,3.62544,11280000.0
2007-11-06 18:38:00,3.62236,3.63014,3.621,3.62475,10150000.0
2007-11-06 18:39:00,3.62755,3.63051,3.61988,3.63051,7890000.0
2007-11-06 18:40:00,3.62451,3.62939,3.62348,3.62939,4890000.0
2007-11-06 18:41:00,3.62914,3.62914,3.62012,3.62779,4890000.0
2007-11-06 18:42:00,3.62545,3.63081,3.62196,3.62573,8630000.0
2007-11-06 18:43:00,3.62902,3.62902,3.62305,3.62758,3770000.0
2007-11-06 18:44:00,3.62856,3.62897,3.6202,3.62897,4880000.0
2007-11-06 18:45:00,3.62506,3.62956,3.61911,3.62956,6770000.0
2007-11-06 18:46:00,3.62443,3.62974,3.61927,3.62974,7510000.0
2007-11-06 18:47:00,3.62456,3.62941,3.61906,3.62941,6380000.0
2007-11-06 18:48:00,3.62013,3.62594,3.62013,3.62417,6390000.0
2007-11-06 18:49:00,3.62381,3.6304,3.61975,3.62815,6380000.0
2007-11-06 18:50:00,3.62343,3.62872,3.61658,3.62472,7150000.0
2007-11-06 18:51:00,3.62978,3.63128,3.61967,3.62531,6000000.0
2007-11-06 18:52:00,3.62585,3.63292,3.62267,3.63165,7140000.0
2007-11-06 18:53:00,3.62627,3.63333,3.62241,3.62302,8270000.0
2007-11-06 18:54:00,3.62948,3.63082,3.62261,3.62775,7910000.0
2007-11-06 18:55:00,3.62146,3.63028,3.62146,3.62566,4890000.0
2007-11-06 18:56:00,3.62538,3.62964,3.62384,3.62866,4520000.0
2007-11-06 18:57:00,3.62945,3.62945,3.62058,3.62429,3400000.0
2007-11-06 18:58:00,3.62693,3.6278,3.61918,3.61939,6770000.0
2007-11-06 18:59:00,3.6249,3.62993,3.62131,3.62463,6020000.0
2007-11-06 19:00:00,3.63114,3.63182,3.62113,3.62536,9030000.0
2007-11-06 19:01:00,3.6288,3.63063,3.62015,3.62674,5260000.0
2007-11-06 19:02:00,3.62656,3.63048,3.62459,3.63048,6390000.0
2007-11-06 19:03:00,3.62455,3.6313,3.62455,3.63096,4890000.0
2007-11-06 19:04:00,3.63014,3.63014,3.61929,3.62482,7140000.0
2007-11-06 19:05:00,3.63092,3.63092,3.62042,3.62909,4890000.0
2007-11-06 19:06:00,3.63037,3.63037,3.61975,3.62704,4880000.0
2007-11-06 19:07:00,3.6274,3.63093,3.6211,3.63093,7140000.0
2007-11-06 19:08:00,3.62919,3.62919,3.62038,3.62268,6020000.0
2007-11-06 19:09:00,3.62195,3.62819,3.62195,3.62371,6760000.0
2007-11-06 19:10:00,3.62739,3.63121,3.62259,3.62757,6380000.0
2007-11-06 19:11:00,3.62648,3.63054,3.62239,3.62595,5630000.0
2007-11-06 19:12:00,3.63004,3.63004,3.61906,3.62941,9390000.0
2007-11-06 19:13:00,3.63015,3.63038,3.62427,3.62757,5260000.0
2007-11-06 19:14:00,3.62681,3.63165,3.62241,3.63165,5250000.0
2007-11-06 19:15:00,3.62921,3.62921,3.61692,3.62289,5640000.0
2007-11-06 19:16:00,3.62451,3.63084,3.62022,3.62022,5660000.0
2007-11-06 19:17:00,3.61734,3.62791,3.61689,3.62791,7140000.0
2007-11-06 19:18:00,3.62362,3.62936,3.62088,3.62936,4510000.0
2007-11-06 19:19:00,3.62931,3.62931,3.62263,3.62445,4510000.0
2007-11-06 19:20:00,3.61737,3.62687,3.61737,3.62259,7510000.0
2007-11-06 19:21:00,3.62693,3.62693,3.62101,3.62177,5260000.0
2007-11-06 19:23:00,3.62839,3.62893,3.62342,3.62359,4510000.0
2007-11-06 19:25:00,3.62451,3.62858,3.61955,3.62428,6010000.0
2007-11-06 19:26:00,3.62186,3.62768,3.6173,3.62768,7880000.0
2007-11-06 19:27:00,3.62907,3.62907,3.62144,3.62504,4880000.0
2007-11-06 19:28:00,3.62728,3.63125,3.62618,3.62965,6380000.0
2007-11-06 19:29:00,3.62844,3.63029,3.62063,3.62111,8630000.0
2007-11-06 19:30:00,3.62564,3.63093,3.62132,3.63072,11280000.0
2007-11-06 19:31:00,3.62569,3.63012,3.62338,3.62947,4890000.0
2007-11-06 19:32:00,3.62534,3.6316,3.62534,3.62965,5260000.0
2007-11-06 19:34:00,3.63042,3.63042,3.62919,3.63025,5250000.0
2007-11-06 19:35:00,3.62633,3.63182,3.62221,3.62503,6020000.0
2007-11-06 19:36:00,3.62634,3.63086,3.62188,3.62492,6770000.0
2007-11-06 19:37:00,3.62555,3.63038,3.62058,3.62976,6000000.0
2007-11-06 19:38:00,3.62841,3.63135,3.62425,3.62425,4880000.0
2007-11-06 19:39:00,3.62427,3.62772,3.61922,3.62027,5250000.0
2007-11-06 19:40:00,3.62702,3.6328,3.62597,3.63135,5640000.0
2007-11-06 19:41:00,3.63114,3.63114,3.62148,3.63027,5260000.0
2007-11-06 19:42:00,3.62512,3.63064,3.62368,3.62599,6770000.0
2007-11-06 19:43:00,3.63058,3.63096,3.62564,3.62952,4880000.0
2007-11-06 19:45:00,3.61957,3.63151,3.61957,3.62988,14300000.0
2007-11-06 19:46:00,3.62227,3.63618,3.62227,3.63181,9010000.0
2007-11-06 19:47:00,3.62903,3.62903,3.62258,3.62258,7140000.0
2007-11-06 19:48:00,3.62889,3.63081,3.62501,3.62956,5630000.0
2007-11-06 19:49:00,3.62146,3.63128,3.62146,3.62611,3750000.0
2007-11-06 19:50:00,3.62331,3.62862,3.62079,3.62079,3760000.0
2007-11-06 19:51:00,3.62231,3.63357,3.62231,3.62963,4140000.0
2007-11-06 19:52:00,3.62571,3.6314,3.62565,3.6314,5260000.0
2007-11-06 19:53:00,3.62638,3.63056,3.62517,3.62517,4880000.0
2007-11-06 19:54:00,3.62544,3.63058,3.62522,3.62658,5260000.0
2007-11-06 19:55:00,3.62497,3.62736,3.62077,3.6263,5650000.0
2007-11-06 19:56:00,3.62701,3.62768,3.6205,3.62626,4520000.0
2007-11-06 19:57:00,3.62603,3.62795,3.61733,3.62175,5630000.0
2007-11-06 19:58:00,3.62689,3.62689,3.62116,3.62116,4520000.0
2007-11-06 19:59:00,3.62813,3.63082,3.62534,3.62534,4520000.0
2007-11-06 20:00:00,3.62612,3.62712,3.61763,3.62507,6760000.0
2007-11-06 20:01:00,3.62379,3.62639,3.62051,3.62464,3780000.0
2007-11-06 20:02:00,3.62911,3.62911,3.62148,3.62787,6020000.0
2007-11-06 20:04:00,3.62671,3.62707,3.6202,3.62613,7510000.0
2007-11-06 20:05:00,3.62047,3.62889,3.62047,3.62764,5630000.0
2007-11-06 20:06:00,3.6258,3.6258,3.61555,3.62059,3750000.0
2007-11-06 20:07:00,3.62627,3.62627,3.61715,3.62607,4520000.0
2007-11-06 20:09:00,3.6263,3.62656,3.61855,3.62593,4890000.0
2007-11-06 20:10:00,3.62025,3.62703,3.61678,3.61689,7140000.0
2007-11-06 20:11:00,3.6216,3.62331,3.61754,3.62229,3750000.0
2007-11-06 20:13:00,3.62152,3.62547,3.61982,3.61982,2260000.0
2007-11-06 20:14:00,3.6215,3.62607,3.61472,3.62607,10530000.0
2007-11-06 20:15:00,3.62934,3.62934,3.61974,3.62708,6390000.0
2007-11-06 20:16:00,3.62522,3.62598,3.62478,3.62478,3380000.0
2007-11-06 20:17:00,3.62645,3.62645,3.62112,3.62112,3380000.0
2007-11-06 20:18:00,3.62679,3.62679,3.6156,3.6253,4890000.0
2007-11-06 20:19:00,3.62537,3.62537,3.6158,3.62517,5630000.0
2007-11-06 20:20:00,3.62366,3.62413,3.61482,3.62097,7130000.0
2007-11-06 20:22:00,3.62187,3.62479,3.62018,3.62018,6010000.0
2007-11-06 20:24:00,3.62538,3.62718,3.61999,3.62613,4890000.0
2007-11-06 20:25:00,3.6237,3.62483,3.61679,3.61848,4890000.0
2007-11-06 20:26:00,3.62201,3.62636,3.62073,3.6254,6400000.0
2007-11-06 20:27:00,3.62162,3.62786,3.62081,3.62745,7510000.0
2007-11-06 20:28:00,3.61636,3.62761,3.61636,3.62032,6010000.0
2007-11-06 20:29:00,3.62059,3.62619,3.61868,3.6209,4510000.0
2007-11-06 20:30:00,3.62579,3.62941,3.62027,3.62729,6760000.0
2007-11-06 20:31:00,3.6211,3.62331,3.61481,3.61481,5640000.0
2007-11-06 20:32:00,3.62484,3.62484,3.61677,3.62392,4140000.0
2007-11-06 20:33:00,3.62394,3.62724,3.6168,3.62724,5630000.0
2007-11-06 20:34:00,3.62048,3.62672,3.61531,3.61606,9760000.0
2007-11-06 20:35:00,3.62638,3.62638,3.62083,3.62489,4130000.0
2007-11-06 20:36:00,3.62326,3.62326,3.61931,3.6231,3020000.0
2007-11-06 20:37:00,3.62365,3.62661,3.61645,3.6202,7510000.0
2007-11-06 20:38:00,3.6249,3.62515,3.61621,3.6235,6010000.0
2007-11-06 20:39:00,3.61538,3.62679,3.61538,3.62459,7150000.0
2007-11-06 20:40:00,3.61913,3.62319,3.61445,3.61549,4510000.0
2007-11-06 20:41:00,3.62417,3.62546,3.61357,3.62118,4900000.0
2007-11-06 20:42:00,3.62424,3.62518,3.61351,3.6249,6760000.0
2007-11-06 20:43:00,3.62354,3.62489,3.61771,3.62403,4140000.0
2007-11-06 20:44:00,3.61962,3.62516,3.61528,3.62509,9770000.0
2007-11-06 20:45:00,3.62352,3.62671,3.6155,3.6155,7510000.0
2007-11-06 20:46:00,3.61531,3.62484,3.61531,3.62484,1500000.0
2007-11-06 20:47:00,3.61982,3.62482,3.61742,3.6191,4510000.0
2007-11-06 20:48:00,3.62418,3.62496,3.61572,3.61602,4510000.0
2007-11-06 20:49:00,3.62478,3.62488,3.61779,3.62444,4890000.0
2007-11-06 20:50:00,3.6222,3.62499,3.61967,3.62499,3380000.0
2007-11-06 20:51:00,3.62265,3.62459,3.61822,3.62414,4880000.0
2007-11-06 20:53:00,3.61621,3.62456,3.6118,3.61833,9390000.0
2007-11-06 20:54:00,3.62508,3.62508,3.61973,3.62349,3010000.0
2007-11-06 20:55:00,3.62492,3.62525,3.61792,3.6202,6390000.0
2007-11-06 20:56:00,3.62225,3.62225,3.6126,3.6163,7140000.0
2007-11-06 20:57:00,3.62024,3.62567,3.61693,3.62463,5260000.0
2007-11-06 20:58:00,3.62446,3.62473,3.61525,3.62453,9010000.0
2007-11-06 20:59:00,3.6243,3.62755,3.62115,3.62115,5630000.0
2007-11-06 21:00:00,3.62655,3.62655,3.61505,3.62282,7520000.0
2007-11-06 21:01:00,3.6259,3.62806,3.6174,3.6174,5630000.0
2007-11-06 21:02:00,3.62524,3.62524,3.61561,3.62467,4510000.0
2007-11-06 21:04:00,3.62456,3.62456,3.61373,3.61508,5630000.0
2007-11-06 21:05:00,3.62314,3.625,3.61527,3.62481,4520000.0
2007-11-06 21:06:00,3.62065,3.62828,3.62055,3.62618,10510000.0
2007-11-06 21:08:00,3.6245,3.62474,3.6154,3.62218,2640000.0
2007-11-06 21:09:00,3.62337,3.62337,3.61647,3.62318,4890000.0
2007-11-06 21:10:00,3.62654,3.62786,3.61837,3.62641,4890000.0
2007-11-06 21:11:00,3.61611,3.62479,3.61611,3.62302,1890000.0
2007-11-06 21:12:00,3.62051,3.62703,3.62026,3.62082,9040000.0
2007-11-06 21:13:00,3.61364,3.62356,3.61364,3.62256,6400000.0
2007-11-06 21:14:00,3.62156,3.62378,3.6186,3.62359,3400000.0
2007-11-06 21:15:00,3.61862,3.62604,3.61767,3.62196,6780000.0
2007-11-06 21:16:00,3.62399,3.62561,3.61864,3.62341,4150000.0
2007-11-06 21:17:00,3.61856,3.62422,3.61445,3.62422,3780000.0
2007-11-06 21:18:00,3.62466,3.62527,3.61934,3.62424,4150000.0
2007-11-06 21:19:00,3.62022,3.62411,3.62022,3.62359,4520000.0
2007-11-06 21:20:00,3.62283,3.6264,3.61662,3.62222,4140000.0
2007-11-06 21:21:00,3.62069,3.6246,3.61382,3.62215,4890000.0
2007-11-06 21:22:00,3.62234,3.62337,3.61832,3.61832,3030000.0
2007-11-06 21:23:00,3.62499,3.62608,3.62176,3.62267,3010000.0
2007-11-06 21:24:00,3.62442,3.62515,3.61915,3.62094,4520000.0
2007-11-06 21:25:00,3.62384,3.62402,3.61857,3.62242,4140000.0
2007-11-06 21:26:00,3.61921,3.6236,3.61915,3.62016,4140000.0
2007-11-06 21:27:00,3.62197,3.62404,3.61851,3.62233,2640000.0
2007-11-06 21:28:00,3.6229,3.62566,3.6158,3.62083,3010000.0
2007-11-06 21:29:00,3.62294,3.62294,3.61636,3.61767,5270000.0
2007-11-06 21:30:00,3.62676,3.62676,3.61956,3.62279,5280000.0
2007-11-06 21:31:00,3.61944,3.62365,3.61767,3.61921,4530000.0
2007-11-06 21:32:00,3.62423,3.62521,3.61548,3.62432,6400000.0
2007-11-06 21:33:00,3.61801,3.62318,3.61073,3.61517,3400000.0
2007-11-06 21:34:00,3.62597,3.62597,3.61976,3.62338,3400000.0
2007-11-06 21:35:00,3.62537,3.6272,3.62089,3.62089,5260000.0
2007-11-06 21:36:00,3.62044,3.62483,3.61491,3.61491,3780000.0
2007-11-06 21:37:00,3.61871,3.62322,3.61308,3.6218,6410000.0
2007-11-06 21:38:00,3.61765,3.6278,3.61765,3.62436,6390000.0
2007-11-06 21:40:00,3.62033,3.62635,3.61675,3.62265,7150000.0
2007-11-06 21:41:00,3.62044,3.62044,3.62044,3.62044,750000.0
2007-11-06 21:42:00,3.62469,3.62586,3.62062,3.62062,5260000.0
2007-11-06 21:43:00,3.62306,3.62427,3.62245,3.62392,7500000.0
2007-11-06 21:44:00,3.61863,3.62394,3.61656,3.62394,9760000.0
2007-11-06 21:45:00,3.61804,3.62723,3.61804,3.6244,3390000.0
2007-11-06 21:46:00,3.62459,3.62561,3.61699,3.62493,3770000.0
2007-11-06 21:47:00,3.62373,3.62583,3.61827,3.62516,7140000.0
2007-11-06 21:48:00,3.62513,3.62513,3.61368,3.62346,4890000.0
2007-11-06 21:49:00,3.62303,3.62603,3.61871,3.61896,6390000.0
2007-11-06 21:50:00,3.62298,3.62428,3.61895,3.61895,4510000.0
2007-11-06 21:51:00,3.62307,3.62476,3.61525,3.62425,5250000.0
2007-11-06 21:52:00,3.62432,3.62588,3.61822,3.62397,2640000.0
2007-11-06 21:53:00,3.62291,3.62293,3.6157,3.61816,5630000.0
2007-11-06 21:54:00,3.61679,3.62573,3.61679,3.6203,3390000.0
2007-11-06 21:55:00,3.62458,3.62458,3.62008,3.62008,1500000.0
2007-11-06 21:56:00,3.62443,3.62501,3.62353,3.62456,4520000.0
2007-11-06 21:57:00,3.62229,3.62398,3.62213,3.62369,3390000.0
2007-11-06 21:58:00,3.62397,3.62532,3.6159,3.62288,4510000.0
2007-11-06 21:59:00,3.62335,3.62516,3.61466,3.62516,8670000.0
2007-11-06 22:00:00,3.62297,3.62807,3.6214,3.62509,6770000.0
2007-11-06 22:01:00,3.62186,3.62406,3.61852,3.61852,4140000.0
2007-11-06 22:02:00,3.62438,3.62514,3.61785,3.61785,6380000.0
2007-11-06 22:03:00,3.62255,3.6253,3.61954,3.6253,5640000.0
2007-11-06 22:04:00,3.62393,3.62409,3.61748,3.61748,5630000.0
2007-11-06 22:05:00,3.62216,3.6231,3.61702,3.62236,3010000.0
2007-11-06 22:06:00,3.62648,3.62648,3.61662,3.62073,4510000.0
2007-11-06 22:07:00,3.62645,3.62645,3.61468,3.61592,4140000.0
2007-11-06 22:09:00,3.62624,3.62624,3.62104,3.62568,4890000.0
2007-11-06 22:10:00,3.62489,3.62644,3.61673,3.62489,5650000.0
2007-11-06 22:12:00,3.61683,3.63046,3.61683,3.62652,4890000.0
2007-11-06 22:13:00,3.6257,3.6257,3.6257,3.6257,750000.0
2007-11-06 22:14:00,3.62548,3.6258,3.61662,3.62549,5280000.0
2007-11-06 22:15:00,3.62532,3.62923,3.61952,3.61952,5260000.0
2007-11-06 22:16:00,3.62408,3.62565,3.62167,3.6254,4880000.0
2007-11-06 22:17:00,3.6245,3.62482,3.62037,3.62427,4880000.0
2007-11-06 22:18:00,3.62578,3.62578,3.62173,3.62421,3390000.0
2007-11-06 22:19:00,3.61804,3.62897,3.61804,3.62568,6020000.0
2007-11-06 22:20:00,3.62104,3.62689,3.62063,3.62101,4880000.0
2007-11-06 22:21:00,3.62603,3.62603,3.61632,3.62064,7140000.0
2007-11-06 22:22:00,3.62517,3.62527,3.62517,3.62527,1500000.0
2007-11-06 22:23:00,3.62249,3.62651,3.61871,3.62291,6020000.0
2007-11-06 22:24:00,3.62469,3.62596,3.62024,3.62596,5260000.0
2007-11-06 22:27:00,3.62486,3.62486,3.61387,3.6198,6380000.0
2007-11-06 22:28:00,3.61932,3.62632,3.61932,3.62498,5250000.0
2007-11-06 22:29:00,3.62062,3.62633,3.61951,3.62088,5260000.0
2007-11-06 22:30:00,3.6232,3.62708,3.62139,3.62139,5250000.0
2007-11-06 22:31:00,3.62406,3.62547,3.61973,3.62517,7880000.0
2007-11-06 22:32:00,3.62422,3.62422,3.61707,3.62355,6380000.0
2007-11-06 22:33:00,3.62468,3.62468,3.62002,3.62423,5630000.0
2007-11-06 22:34:00,3.61998,3.62557,3.61584,3.62126,5630000.0
2007-11-06 22:35:00,3.61715,3.62556,3.61715,3.62503,6380000.0
2007-11-06 22:37:00,3.62483,3.62483,3.61821,3.61935,4880000.0
2007-11-06 22:38:00,3.62542,3.62632,3.62093,3.62093,9000000.0
2007-11-06 22:40:00,3.6252,3.62555,3.61958,3.62523,4880000.0
2007-11-06 22:41:00,3.62437,3.62525,3.6198,3.6236,4510000.0
2007-11-06 22:42:00,3.62558,3.62558,3.6183,3.62069,3020000.0
2007-11-06 22:43:00,3.62492,3.62495,3.61957,3.62495,3380000.0
2007-11-06 22:44:00,3.62516,3.62516,3.61526,3.62374,4880000.0
2007-11-06 22:45:00,3.62334,3.62857,3.62174,3.62331,7170000.0
2007-11-06 22:46:00,3.62092,3.62646,3.61485,3.61565,9780000.0
2007-11-06 22:47:00,3.62462,3.62523,3.61861,3.62021,4150000.0
2007-11-06 22:48:00,3.62091,3.62593,3.62,3.62024,6020000.0
2007-11-06 22:49:00,3.62519,3.62768,3.62008,3.62536,4890000.0
2007-11-06 22:50:00,3.62004,3.62609,3.61601,3.62447,7510000.0
2007-11-06 22:51:00,3.62461,3.62667,3.61782,3.61782,5640000.0
2007-11-06 22:52:00,3.62595,3.62613,3.62148,3.62613,4150000.0
2007-11-06 22:53:00,3.62518,3.62518,3.6194,3.62238,3780000.0
2007-11-06 22:54:00,3.62016,3.62537,3.61849,3.62067,6030000.0
2007-11-06 22:55:00,3.61983,3.62762,3.61983,3.62117,6380000.0
2007-11-06 22:56:00,3.61947,3.62549,3.61796,3.62549,4890000.0
2007-11-06 22:57:00,3.62542,3.62583,3.62206,3.62492,4140000.0
2007-11-06 22:58:00,3.62536,3.62536,3.61903,3.6235,5640000.0
2007-11-06 22:59:00,3.62232,3.6264,3.62183,3.62459,3780000.0
2007-11-06 23:00:00,3.62402,3.62855,3.61548,3.61548,9020000.0
2007-11-06 23:01:00,3.62667,3.62684,3.61785,3.62134,4510000.0
2007-11-06 23:02:00,3.62431,3.62598,3.62065,3.62488,6020000.0
2007-11-06 23:03:00,3.62092,3.62448,3.62066,3.62448,4880000.0
2007-11-06 23:04:00,3.62403,3.6258,3.61831,3.62481,4140000.0
2007-11-06 23:05:00,3.61787,3.62803,3.61787,3.62195,4150000.0
2007-11-06 23:06:00,3.61731,3.62437,3.61582,3.62437,7150000.0
2007-11-06 23:07:00,3.62527,3.62527,3.61726,3.61982,4150000.0
2007-11-06 23:08:00,3.62307,3.62668,3.61641,3.62085,6020000.0
2007-11-06 23:09:00,3.62353,3.62494,3.61338,3.62385,5270000.0
2007-11-06 23:10:00,3.62183,3.62573,3.62036,3.62087,4520000.0
2007-11-06 23:11:00,3.62525,3.62525,3.62055,3.62139,4880000.0
2007-11-06 23:12:00,3.62349,3.62603,3.61737,3.62603,6000000.0
2007-11-06 23:13:00,3.61632,3.62043,3.61632,3.62043,760000.0
2007-11-06 23:14:00,3.61559,3.62323,3.61471,3.61471,5640000.0
2007-11-06 23:15:00,3.62622,3.62622,3.61803,3.62027,6010000.0
2007-11-06 23:16:00,3.62246,3.62246,3.61772,3.6191,4880000.0
2007-11-06 23:17:00,3.62543,3.62691,3.61661,3.62582,4890000.0
2007-11-06 23:18:00,3.62566,3.62746,3.61742,3.62091,6380000.0
2007-11-06 23:19:00,3.62606,3.62962,3.6175,3.6175,3390000.0
2007-11-06 23:20:00,3.62489,3.62632,3.61692,3.625,4890000.0
2007-11-06 23:21:00,3.61967,3.62325,3.61482,3.62325,3770000.0
2007-11-06 23:22:00,3.62528,3.62528,3.61605,3.62368,4510000.0
2007-11-06 23:23:00,3.62152,3.62152,3.62064,3.62064,1130000.0
2007-11-06 23:24:00,3.62137,3.62551,3.61489,3.62496,6390000.0
2007-11-06 23:25:00,3.62012,3.62712,3.6167,3.6167,6000000.0
2007-11-06 23:26:00,3.61677,3.62777,3.61677,3.61763,4890000.0
2007-11-06 23:27:00,3.61594,3.62542,3.61456,3.6178,3770000.0
2007-11-06 23:28:00,3.62113,3.62832,3.62113,3.62662,4880000.0
2007-11-06 23:29:00,3.62293,3.62293,3.61313,3.61327,3780000.0
2007-11-06 23:30:00,3.62549,3.62681,3.62065,3.62574,4510000.0
2007-11-06 23:31:00,3.61964,3.62523,3.61682,3.61682,4520000.0
2007-11-06 23:33:00,3.62168,3.62531,3.61519,3.6216,4900000.0
2007-11-06 23:34:00,3.6148,3.62363,3.61274,3.62363,9020000.0
2007-11-06 23:35:00,3.61692,3.62572,3.6161,3.62545,3780000.0
2007-11-06 23:37:00,3.6253,3.6253,3.61599,3.62397,6390000.0
2007-11-06 23:38:00,3.62479,3.6257,3.62098,3.62467,4880000.0
2007-11-06 23:40:00,3.61938,3.62513,3.61732,3.62335,4140000.0
2007-11-06 23:41:00,3.62441,3.62533,3.61986,3.62533,1900000.0
2007-11-06 23:43:00,3.62246,3.62305,3.61793,3.62293,4150000.0
2007-11-06 23:44:00,3.62443,3.62443,3.61509,3.62233,6770000.0
2007-11-06 23:45:00,3.62037,3.62861,3.62037,3.62439,6770000.0
2007-11-06 23:46:00,3.62127,3.62433,3.6191,3.62091,4140000.0
2007-11-06 23:47:00,3.62232,3.62903,3.61751,3.62213,4530000.0
2007-11-06 23:48:00,3.62382,3.62382,3.61468,3.61732,6760000.0
2007-11-06 23:49:00,3.62377,3.62377,3.61429,3.61965,4150000.0
2007-11-06 23:50:00,3.62024,3.62401,3.61726,3.62348,5630000.0
2007-11-06 23:51:00,3.62523,3.62523,3.61564,3.62156,3760000.0
2007-11-06 23:52:00,3.61888,3.62469,3.61697,3.62051,4880000.0
2007-11-06 23:53:00,3.61969,3.62887,3.61896,3.62264,4160000.0
2007-11-06 23:54:00,3.62658,3.62767,3.62196,3.62227,4510000.0
2007-11-06 23:55:00,3.62072,3.62394,3.61596,3.62343,7140000.0
2007-11-06 23:56:00,3.61851,3.62538,3.61214,3.62343,5280000.0
2007-11-06 23:57:00,3.6192,3.6235,3.61811,3.6235,3400000.0
2007-11-06 23:58:00,3.62416,3.62418,3.61496,3.61958,4510000.0
2007-11-06 23:59:00,3.61733,3.6232,3.61334,3.61906,4510000.0
2007-11-07 00:00:00,3.62712,3.62712,3.60883,3.61539,8290000.0
2007-11-07 00:01:00,3.61452,3.62207,3.60808,3.60808,6400000.0
2007-11-07 00:02:00,3.61412,3.62229,3.61412,3.62229,4140000.0
2007-11-07 00:03:00,3.62232,3.62232,3.61224,3.61224,4140000.0
2007-11-07 00:04:00,3.62363,3.62363,3.6081,3.6081,4140000.0
2007-11-07 00:05:00,3.62333,3.62333,3.61325,3.61782,4520000.0
2007-11-07 00:06:00,3.62315,3.62364,3.61401,3.6194,4520000.0
2007-11-07 00:07:00,3.61926,3.62306,3.61479,3.62049,6400000.0
2007-11-07 00:08:00,3.61866,3.62394,3.61487,3.62066,5250000.0
2007-11-07 00:09:00,3.61499,3.61632,3.61499,3.61632,1500000.0
2007-11-07 00:10:00,3.62337,3.62337,3.61407,3.61407,3770000.0
2007-11-07 00:11:00,3.62145,3.62235,3.6105,3.62235,4520000.0
2007-11-07 00:12:00,3.62027,3.62696,3.62027,3.62093,6410000.0
2007-11-07 00:13:00,3.6186,3.62294,3.61213,3.61714,4130000.0
2007-11-07 00:14:00,3.61828,3.62176,3.60803,3.60803,4890000.0
2007-11-07 00:15:00,3.62602,3.62602,3.6153,3.6153,3770000.0
2007-11-07 00:16:00,3.62489,3.62489,3.61679,3.62379,4140000.0
2007-11-07 00:17:00,3.61428,3.62316,3.61162,3.61805,9400000.0
2007-11-07 00:18:00,3.62281,3.62482,3.61977,3.61977,4510000.0
2007-11-07 00:19:00,3.62323,3.62323,3.61678,3.61678,4890000.0
2007-11-07 00:20:00,3.61505,3.62418,3.61495,3.62416,4140000.0
2007-11-07 00:21:00,3.61752,3.62295,3.61642,3.62253,6400000.0
2007-11-07 00:22:00,3.61872,3.625,3.61872,3.62148,4150000.0
2007-11-07 00:23:00,3.62459,3.62594,3.61687,3.61769,3010000.0
2007-11-07 00:24:00,3.62007,3.62338,3.61963,3.62338,3770000.0
2007-11-07 00:25:00,3.62355,3.62355,3.62115,3.62115,1500000.0
2007-11-07 00:26:00,3.61938,3.62398,3.61151,3.62398,6400000.0
2007-11-07 00:27:00,3.61951,3.62274,3.61592,3.62274,3010000.0
2007-11-07 00:28:00,3.62008,3.62512,3.61866,3.61866,4530000.0
2007-11-07 00:29:00,3.62367,3.62426,3.61644,3.62277,3760000.0
2007-11-07 00:30:00,3.62742,3.62743,3.62224,3.62667,4880000.0
2007-11-07 00:31:00,3.62198,3.62198,3.61224,3.62161,4140000.0
2007-11-07 00:32:00,3.62385,3.6264,3.61558,3.61558,7140000.0
2007-11-07 00:33:00,3.62276,3.62276,3.61429,3.61954,4520000.0
2007-11-07 00:34:00,3.62346,3.62346,3.619,3.62339,3770000.0
2007-11-07 00:35:00,3.62033,3.62562,3.61508,3.61508,4520000.0
2007-11-07 00:36:00,3.61717,3.62274,3.61178,3.61798,4150000.0
2007-11-07 00:37:00,3.61777,3.62214,3.61777,3.62149,3380000.0
2007-11-07 00:38:00,3.62261,3.62261,3.61495,3.62205,4890000.0
2007-11-07 00:39:00,3.61862,3.62259,3.61309,3.62127,7900000.0
2007-11-07 00:40:00,3.62193,3.62306,3.61382,3.61831,7150000.0
2007-11-07 00:41:00,3.62316,3.62316,3.61174,3.61237,3020000.0
2007-11-07 00:42:00,3.61477,3.62379,3.61477,3.62277,3410000.0
2007-11-07 00:43:00,3.6229,3.6229,3.61524,3.62226,4140000.0
2007-11-07 00:44:00,3.62226,3.62303,3.61854,3.61854,4510000.0
2007-11-07 00:45:00,3.62034,3.62213,3.60657,3.60657,8270000.0
2007-11-07 00:46:00,3.62509,3.62668,3.62123,3.62292,4910000.0
2007-11-07 00:47:00,3.62274,3.62339,3.62274,3.62339,1130000.0
2007-11-07 00:48:00,3.62129,3.62129,3.61467,3.61467,1130000.0
2007-11-07 00:49:00,3.62406,3.62565,3.61503,3.62373,7130000.0
2007-11-07 00:50:00,3.61786,3.62253,3.61786,3.62163,4510000.0
2007-11-07 00:51:00,3.6224,3.6224,3.61549,3.62046,3760000.0
2007-11-07 00:52:00,3.62103,3.62112,3.61065,3.61383,5640000.0
2007-11-07 00:53:00,3.62202,3.62353,3.62202,3.62206,2640000.0
2007-11-07 00:55:00,3.62109,3.62298,3.61315,3.61315,4890000.0
2007-11-07 00:56:00,3.61531,3.62674,3.61531,3.62439,7150000.0
2007-11-07 00:57:00,3.61574,3.62228,3.61574,3.62131,5640000.0
2007-11-07 00:58:00,3.61665,3.62447,3.61405,3.62287,4900000.0
2007-11-07 01:00:00,3.61832,3.62637,3.61611,3.62584,7160000.0
2007-11-07 01:01:00,3.62468,3.62619,3.6157,3.62224,5280000.0
2007-11-07 01:03:00,3.61504,3.61822,3.60688,3.60688,5270000.0
2007-11-07 01:04:00,3.62247,3.62367,3.61638,3.61638,5280000.0
2007-11-07 01:05:00,3.6192,3.62446,3.61897,3.62376,6390000.0
2007-11-07 01:06:00,3.61816,3.62392,3.61321,3.62392,10540000.0
2007-11-07 01:07:00,3.62482,3.62563,3.6159,3.62481,4150000.0
2007-11-07 01:08:00,3.62257,3.62297,3.61262,3.62242,4900000.0
2007-11-07 01:09:00,3.62536,3.62679,3.61636,3.62456,5630000.0
2007-11-07 01:10:00,3.61188,3.61657,3.61048,3.61317,6390000.0
2007-11-07 01:11:00,3.6201,3.62366,3.61864,3.61864,6400000.0
2007-11-07 01:12:00,3.62454,3.62454,3.61227,3.61486,4890000.0
2007-11-07 01:13:00,3.62036,3.62428,3.61392,3.62268,6750000.0
2007-11-07 01:14:00,3.62335,3.62343,3.60957,3.61697,5650000.0
2007-11-07 01:15:00,3.62461,3.62461,3.61256,3.61851,3770000.0
2007-11-07 01:16:00,3.62229,3.62325,3.61723,3.62003,5630000.0
2007-11-07 01:17:00,3.6221,3.6221,3.61527,3.6221,7140000.0
2007-11-07 01:18:00,3.62331,3.62353,3.61913,3.62339,5260000.0
2007-11-07 01:20:00,3.61533,3.62215,3.61265,3.61265,4150000.0
2007-11-07 01:21:00,3.62338,3.62338,3.6221,3.6221,1130000.0
2007-11-07 01:22:00,3.62216,3.62392,3.61362,3.61807,7890000.0
2007-11-07 01:23:00,3.61142,3.62216,3.61142,3.62216,5640000.0
2007-11-07 01:24:00,3.62216,3.62303,3.6137,3.62303,4890000.0
2007-11-07 01:25:00,3.62237,3.62237,3.61491,3.62218,4890000.0
2007-11-07 01:26:00,3.61436,3.62267,3.60927,3.62267,7510000.0
2007-11-07 01:27:00,3.61992,3.62575,3.61474,3.61902,7880000.0
2007-11-07 01:28:00,3.62382,3.62515,3.61836,3.62397,5270000.0
2007-11-07 01:29:00,3.62555,3.62601,3.61707,3.62548,9020000.0
2007-11-07 01:30:00,3.6252,3.6252,3.6061,3.62142,17660000.0
2007-11-07 01:31:00,3.62245,3.62401,3.61391,3.62391,7520000.0
2007-11-07 01:32:00,3.62324,3.62461,3.61492,3.62376,5270000.0
2007-11-07 01:33:00,3.62305,3.62323,3.61724,3.61724,4150000.0
2007-11-07 01:34:00,3.61924,3.62458,3.61924,3.62419,4510000.0
2007-11-07 01:35:00,3.62282,3.62282,3.61393,3.61951,5250000.0
2007-11-07 01:36:00,3.62404,3.62404,3.61715,3.61832,8650000.0
2007-11-07 01:37:00,3.62073,3.62317,3.61349,3.61716,9760000.0
2007-11-07 01:38:00,3.62015,3.62565,3.61944,3.62135,7520000.0
2007-11-07 01:39:00,3.62442,3.62442,3.61427,3.61872,11250000.0
2007-11-07 01:40:00,3.61951,3.62539,3.61691,3.61785,11650000.0
2007-11-07 01:41:00,3.62458,3.62485,3.6153,3.62458,7510000.0
2007-11-07 01:42:00,3.62236,3.62571,3.61851,3.62472,7510000.0
2007-11-07 01:43:00,3.61351,3.62341,3.61351,3.62259,3010000.0
2007-11-07 01:44:00,3.61666,3.62302,3.61666,3.61894,6020000.0
2007-11-07 01:45:00,3.6275,3.6275,3.61973,3.62472,13150000.0
2007-11-07 01:46:00,3.6224,3.62385,3.61431,3.61489,10530000.0
2007-11-07 01:47:00,3.6188,3.62195,3.61421,3.61485,4510000.0
2007-11-07 01:48:00,3.61454,3.62404,3.61454,3.62249,3390000.0
2007-11-07 01:49:00,3.62318,3.62476,3.61495,3.61495,5650000.0
2007-11-07 01:50:00,3.61752,3.6254,3.61736,3.61736,6030000.0
2007-11-07 01:51:00,3.62246,3.62246,3.61156,3.61156,4150000.0
2007-11-07 01:52:00,3.61981,3.62336,3.61683,3.6188,9390000.0
2007-11-07 01:53:00,3.61821,3.62545,3.61394,3.62176,5260000.0
2007-11-07 01:56:00,3.62293,3.62323,3.61579,3.62123,8270000.0
2007-11-07 01:57:00,3.62197,3.62197,3.60952,3.61656,6760000.0
2007-11-07 01:58:00,3.61654,3.62167,3.61528,3.61682,6760000.0
2007-11-07 02:00:00,3.62455,3.62455,3.61517,3.61961,1900000.0
2007-11-07 02:01:00,3.62222,3.62222,3.60665,3.62019,6810000.0
2007-11-07 02:02:00,3.61894,3.62136,3.61617,3.61677,4910000.0
2007-11-07 02:03:00,3.61315,3.62178,3.61192,3.61635,3790000.0
2007-11-07 02:04:00,3.6176,3.62248,3.61227,3.61227,2650000.0
2007-11-07 02:05:00,3.62161,3.62161,3.61825,3.61825,760000.0
2007-11-07 02:07:00,3.61981,3.6216,3.61288,3.6216,4510000.0
2007-11-07 02:08:00,3.62052,3.62496,3.61558,3.61997,7510000.0
2007-11-07 02:10:00,3.61702,3.62046,3.60997,3.62046,4150000.0
2007-11-07 02:11:00,3.61852,3.62459,3.61667,3.61667,4890000.0
2007-11-07 02:12:00,3.61585,3.62204,3.61036,3.62204,4140000.0
2007-11-07 02:14:00,3.62197,3.62273,3.61733,3.61733,5260000.0
2007-11-07 02:15:00,3.62135,3.62283,3.6178,3.6178,5260000.0
2007-11-07 02:16:00,3.62039,3.62039,3.60583,3.61614,6770000.0
2007-11-07 02:18:00,3.62294,3.62299,3.61403,3.6228,6390000.0
2007-11-07 02:19:00,3.62214,3.62269,3.61976,3.61989,5270000.0
2007-11-07 02:20:00,3.62174,3.62212,3.61446,3.62158,4140000.0
2007-11-07 02:21:00,3.62151,3.62297,3.61252,3.61368,5650000.0
2007-11-07 02:22:00,3.62303,3.62303,3.61658,3.61658,3390000.0
2007-11-07 02:23:00,3.62124,3.62124,3.61451,3.61654,4880000.0
2007-11-07 02:24:00,3.6197,3.62137,3.61621,3.61621,2640000.0
2007-11-07 02:25:00,3.62012,3.62109,3.61725,3.61987,3750000.0
2007-11-07 02:26:00,3.61174,3.6204,3.61174,3.61558,7130000.0
2007-11-07 02:27:00,3.6141,3.62041,3.6141,3.6162,4920000.0
2007-11-07 02:28:00,3.62022,3.62022,3.6071,3.61037,6770000.0
2007-11-07 02:29:00,3.61727,3.6257,3.61302,3.61302,8640000.0
2007-11-07 02:30:00,3.61749,3.61749,3.61332,3.61332,1130000.0
2007-11-07 02:32:00,3.61915,3.61935,3.61632,3.6165,4520000.0
2007-11-07 02:33:00,3.6152,3.61982,3.61171,3.61982,4140000.0
2007-11-07 02:34:00,3.61439,3.61439,3.61289,3.61289,1500000.0
2007-11-07 02:35:00,3.61945,3.62186,3.61184,3.62045,4900000.0
2007-11-07 02:36:00,3.61949,3.62105,3.61107,3.62105,5260000.0
2007-11-07 02:39:00,3.61974,3.61974,3.61111,3.61485,6000000.0
2007-11-07 02:40:00,3.61443,3.62104,3.6107,3.6194,3770000.0
2007-11-07 02:41:00,3.61367,3.62359,3.61367,3.61905,4890000.0
2007-11-07 02:42:00,3.62074,3.62074,3.60847,3.61979,7130000.0
2007-11-07 02:43:00,3.61823,3.61987,3.60789,3.61086,4890000.0
2007-11-07 02:44:00,3.61073,3.61877,3.61073,3.61162,4150000.0
2007-11-07 02:45:00,3.62064,3.62064,3.62064,3.62064,380000.0
2007-11-07 02:46:00,3.6201,3.6201,3.61146,3.61945,4880000.0
2007-11-07 02:47:00,3.61187,3.62107,3.61069,3.62107,7520000.0
2007-11-07 02:48:00,3.61609,3.61977,3.61575,3.61759,4890000.0
2007-11-07 02:53:00,3.61352,3.62452,3.61352,3.61734,4520000.0
2007-11-07 02:54:00,3.61218,3.6213,3.61213,3.61652,3400000.0
2007-11-07 02:55:00,3.61512,3.62016,3.60946,3.61912,6770000.0
2007-11-07 02:56:00,3.62127,3.62127,3.61068,3.62012,4140000.0
2007-11-07 02:57:00,3.6203,3.62089,3.61039,3.62089,3400000.0
2007-11-07 02:58:00,3.6139,3.62034,3.6114,3.61617,5650000.0
2007-11-07 02:59:00,3.61584,3.62068,3.61087,3.62068,7160000.0
2007-11-07 03:00:00,3.61692,3.62154,3.61692,3.62154,1510000.0
2007-11-07 03:04:00,3.61279,3.62103,3.61131,3.62103,5260000.0
2007-11-07 03:05:00,3.62147,3.62165,3.61249,3.62076,6390000.0
2007-11-07 03:06:00,3.61986,3.61986,3.60835,3.61169,1140000.0
2007-11-07 03:07:00,3.62099,3.62099,3.60939,3.62052,6400000.0
2007-11-07 03:08:00,3.617,3.6215,3.61222,3.62036,5650000.0
2007-11-07 03:09:00,3.62121,3.62121,3.61067,3.61827,4910000.0
2007-11-07 03:10:00,3.61543,3.61628,3.60804,3.61544,4140000.0
2007-11-07 03:11:00,3.62069,3.62152,3.61182,3.62152,4520000.0
2007-11-07 03:12:00,3.61548,3.6205,3.61081,3.61563,4140000.0
2007-11-07 03:13:00,3.60868,3.61431,3.60602,3.60993,3020000.0
2007-11-07 03:14:00,3.61394,3.6184,3.61183,3.61713,4890000.0
2007-11-07 03:15:00,3.62288,3.62288,3.61219,3.61964,9420000.0
2007-11-07 03:16:00,3.61942,3.61942,3.60993,3.60993,1140000.0
2007-11-07 03:17:00,3.61882,3.61882,3.60991,3.60991,3770000.0
2007-11-07 03:21:00,3.61232,3.62251,3.61232,3.62083,5250000.0
2007-11-07 03:23:00,3.61876,3.62068,3.6139,3.62068,3010000.0
2007-11-07 03:24:00,3.62036,3.62036,3.61288,3.6164,6390000.0
2007-11-07 03:25:00,3.61623,3.61971,3.61203,3.61971,4880000.0
2007-11-07 03:26:00,3.61557,3.61939,3.61197,3.61197,3390000.0
2007-11-07 03:27:00,3.61094,3.62011,3.61094,3.61536,5260000.0
2007-11-07 03:28:00,3.61828,3.61828,3.61032,3.61083,5630000.0
2007-11-07 03:30:00,3.6165,3.62841,3.61567,3.62286,13900000.0
2007-11-07 03:32:00,3.6173,3.61899,3.60791,3.61211,3400000.0
2007-11-07 03:33:00,3.61901,3.62055,3.60977,3.61229,4520000.0
2007-11-07 03:34:00,3.61598,3.6189,3.61155,3.61155,5260000.0
2007-11-07 03:35:00,3.61433,3.61965,3.60753,3.61965,4530000.0
2007-11-07 03:36:00,3.61365,3.6222,3.61365,3.6222,4140000.0
2007-11-07 03:40:00,3.62053,3.62252,3.61269,3.61664,9410000.0
2007-11-07 03:41:00,3.61592,3.6219,3.613,3.6219,5640000.0
2007-11-07 03:42:00,3.61547,3.61976,3.61089,3.61089,7880000.0
2007-11-07 03:43:00,3.62309,3.62405,3.61336,3.62053,10140000.0
2007-11-07 03:44:00,3.6145,3.61821,3.6078,3.61722,5640000.0
2007-11-07 03:45:00,3.62148,3.62148,3.61054,3.61371,2250000.0
2007-11-07 03:47:00,3.62718,3.62718,3.61642,3.62512,6070000.0
2007-11-07 03:51:00,3.61122,3.62005,3.61122,3.61536,6020000.0
2007-11-07 03:52:00,3.61185,3.62104,3.61185,3.61883,5250000.0
2007-11-07 03:53:00,3.6222,3.62335,3.61418,3.62028,4510000.0
2007-11-07 03:54:00,3.61828,3.62315,3.61346,3.62005,7140000.0
2007-11-07 03:55:00,3.61392,3.61939,3.60973,3.61926,7510000.0
2007-11-07 03:56:00,3.61936,3.62074,3.61205,3.62023,5260000.0
2007-11-07 03:57:00,3.61519,3.62128,3.61038,3.61038,6760000.0
2007-11-07 03:59:00,3.61798,3.61989,3.61128,3.61989,6000000.0
2007-11-07 04:00:00,3.61361,3.62613,3.61361,3.62289,4140000.0
2007-11-07 04:01:00,3.62016,3.62016,3.61494,3.61494,3010000.0
2007-11-07 04:02:00,3.61544,3.61982,3.61175,3.61982,3380000.0
2007-11-07 04:03:00,3.61629,3.62062,3.61412,3.61463,6020000.0
2007-11-07 04:04:00,3.61848,3.61968,3.61496,3.61588,4140000.0
2007-11-07 04:05:00,3.61977,3.62095,3.6153,3.61561,6770000.0
2007-11-07 04:06:00,3.61256,3.62091,3.61256,3.61855,5630000.0
2007-11-07 04:07:00,3.62097,3.62193,3.61652,3.62159,4520000.0
2007-11-07 04:08:00,3.62094,3.62094,3.61087,3.61087,3770000.0
2007-11-07 04:09:00,3.62163,3.62163,3.61471,3.617,6010000.0
2007-11-07 04:10:00,3.61893,3.6207,3.61178,3.62013,12030000.0
2007-11-07 04:11:00,3.61622,3.62025,3.61141,3.61609,5260000.0
2007-11-07 04:12:00,3.62206,3.62206,3.61065,3.61554,5250000.0
2007-11-07 04:13:00,3.62011,3.62012,3.61593,3.61641,6000000.0
2007-11-07 04:14:00,3.621,3.621,3.61456,3.61605,4130000.0
2007-11-07 04:15:00,3.62034,3.62332,3.61564,3.61564,4890000.0
2007-11-07 04:16:00,3.61589,3.61699,3.61589,3.6161,3380000.0
2007-11-07 04:17:00,3.61293,3.61293,3.61293,3.61293,1130000.0
2007-11-07 04:18:00,3.61214,3.62185,3.61214,3.61661,5630000.0
2007-11-07 04:19:00,3.61572,3.62073,3.61376,3.61759,4880000.0
2007-11-07 04:20:00,3.61685,3.62259,3.61685,3.62034,3380000.0
2007-11-07 04:21:00,3.61691,3.62203,3.61298,3.62201,3380000.0
2007-11-07 04:22:00,3.6151,3.61988,3.61036,3.61898,7550000.0
2007-11-07 04:23:00,3.61626,3.6211,3.6122,3.6211,5630000.0
2007-11-07 04:24:00,3.61615,3.62191,3.61167,3.61796,6390000.0
2007-11-07 04:25:00,3.61566,3.62017,3.61549,3.61673,4520000.0
2007-11-07 04:26:00,3.62245,3.62271,3.61375,3.62203,7130000.0
2007-11-07 04:27:00,3.61567,3.62102,3.61567,3.62033,5640000.0
2007-11-07 04:28:00,3.62077,3.62103,3.60987,3.61941,7510000.0
2007-11-07 04:29:00,3.62116,3.63064,3.619,3.62116,4880000.0
2007-11-07 04:30:00,3.61876,3.62072,3.61309,3.61813,6780000.0
2007-11-07 04:31:00,3.62162,3.62162,3.61465,3.61905,4880000.0
2007-11-07 04:32:00,3.62071,3.62071,3.61071,3.61513,5650000.0
2007-11-07 04:33:00,3.61085,3.61995,3.61016,3.61295,6390000.0
2007-11-07 04:34:00,3.62132,3.62132,3.61431,3.61632,4510000.0
2007-11-07 04:35:00,3.60811,3.62138,3.60811,3.61481,6000000.0
2007-11-07 04:36:00,3.61837,3.61837,3.60891,3.61119,6780000.0
2007-11-07 04:37:00,3.61471,3.61925,3.61471,3.61925,3760000.0
2007-11-07 04:38:00,3.6191,3.61962,3.61146,3.61791,9780000.0
2007-11-07 04:39:00,3.61723,3.61986,3.61315,3.61315,7510000.0
2007-11-07 04:40:00,3.61704,3.62062,3.61407,3.61708,6380000.0
2007-11-07 04:41:00,3.61457,3.62029,3.61457,3.62029,4880000.0
2007-11-07 04:42:00,3.61424,3.62006,3.61424,3.61966,6000000.0
2007-11-07 04:43:00,3.61397,3.62071,3.61397,3.61996,6030000.0
2007-11-07 04:44:00,3.61058,3.61955,3.61058,3.61955,2640000.0
2007-11-07 04:45:00,3.61946,3.61976,3.60957,3.61976,5280000.0
2007-11-07 04:46:00,3.61871,3.62038,3.61078,3.61953,7140000.0
2007-11-07 04:47:00,3.61126,3.62041,3.61126,3.61981,4510000.0
2007-11-07 04:48:00,3.61827,3.62019,3.60829,3.61527,6010000.0
2007-11-07 04:49:00,3.61688,3.62081,3.60981,3.61781,6770000.0
2007-11-07 04:50:00,3.61778,3.61866,3.60758,3.61796,4880000.0
2007-11-07 04:51:00,3.61559,3.62067,3.61422,3.61905,7880000.0
2007-11-07 04:52:00,3.62002,3.62121,3.61228,3.62066,4890000.0
2007-11-07 04:53:00,3.61481,3.62097,3.61063,3.61923,3770000.0
2007-11-07 04:54:00,3.6189,3.6197,3.60998,3.6145,6770000.0
2007-11-07 04:55:00,3.61946,3.61946,3.61314,3.61885,5630000.0
2007-11-07 04:56:00,3.61854,3.61878,3.6074,3.61841,7900000.0
2007-11-07 04:57:00,3.6201,3.6201,3.61327,3.61633,4520000.0
2007-11-07 04:58:00,3.61918,3.61918,3.61016,3.61872,5260000.0
2007-11-07 04:59:00,3.61274,3.61873,3.61125,3.61873,7140000.0
2007-11-07 05:00:00,3.61126,3.62046,3.61115,3.61115,6380000.0
2007-11-07 05:01:00,3.61596,3.62072,3.61436,3.61436,4520000.0
2007-11-07 05:02:00,3.61875,3.62005,3.61324,3.61598,8260000.0
2007-11-07 05:03:00,3.61965,3.62112,3.61009,3.61672,5260000.0
2007-11-07 05:04:00,3.6188,3.6196,3.6106,3.6106,6770000.0
2007-11-07 05:05:00,3.60964,3.61917,3.60964,3.61917,6400000.0
2007-11-07 05:06:00,3.61798,3.61934,3.6094,3.61888,6010000.0
2007-11-07 05:07:00,3.61779,3.6183,3.60782,3.6183,5650000.0
2007-11-07 05:08:00,3.61908,3.61959,3.6095,3.61899,6010000.0
2007-11-07 05:09:00,3.61447,3.61874,3.60867,3.61341,3770000.0
2007-11-07 05:10:00,3.61531,3.6185,3.6138,3.6185,4510000.0
2007-11-07 05:11:00,3.6134,3.61885,3.60985,3.60985,5630000.0
2007-11-07 05:12:00,3.61886,3.61886,3.60861,3.61833,4140000.0
2007-11-07 05:13:00,3.60901,3.61844,3.60661,3.61818,5270000.0
2007-11-07 05:14:00,3.6193,3.61972,3.60989,3.61002,6760000.0
2007-11-07 05:15:00,3.6152,3.62466,3.61411,3.61781,8280000.0
2007-11-07 05:16:00,3.61768,3.61981,3.6101,3.6101,3770000.0
2007-11-07 05:17:00,3.61344,3.61804,3.60847,3.61158,4880000.0
2007-11-07 05:18:00,3.61342,3.61916,3.61266,3.6168,5630000.0
2007-11-07 05:19:00,3.61389,3.61954,3.60992,3.61795,3770000.0
2007-11-07 05:20:00,3.61785,3.61897,3.61355,3.61624,4890000.0
2007-11-07 05:21:00,3.61774,3.61965,3.61259,3.61462,5260000.0
2007-11-07 05:22:00,3.61432,3.61941,3.60886,3.61537,9400000.0
2007-11-07 05:23:00,3.61938,3.61938,3.61308,3.61333,6020000.0
2007-11-07 05:24:00,3.61421,3.61795,3.60924,3.614,4140000.0
2007-11-07 05:25:00,3.61789,3.61789,3.60876,3.6162,6390000.0
2007-11-07 05:26:00,3.61925,3.62141,3.6115,3.61941,5270000.0
2007-11-07 05:27:00,3.61017,3.6215,3.61017,3.61474,6390000.0
2007-11-07 05:28:00,3.61355,3.61838,3.60941,3.61348,6760000.0
2007-11-07 05:29:00,3.61382,3.6176,3.60888,3.60888,6760000.0
2007-11-07 05:30:00,3.61788,3.62203,3.61394,3.61434,5630000.0
2007-11-07 05:31:00,3.61873,3.62011,3.60881,3.60881,7510000.0
2007-11-07 05:32:00,3.61948,3.61957,3.60943,3.60943,3410000.0
2007-11-07 05:33:00,3.61302,3.62016,3.61129,3.61788,7150000.0
2007-11-07 05:34:00,3.61503,3.61587,3.60635,3.61587,7900000.0
2007-11-07 05:35:00,3.61824,3.622,3.61239,3.613,13140000.0
2007-11-07 05:36:00,3.61625,3.61876,3.61625,3.61808,4140000.0
2007-11-07 05:37:00,3.61741,3.61741,3.60772,3.61654,9010000.0
2007-11-07 05:38:00,3.61467,3.61915,3.61178,3.61178,4130000.0
2007-11-07 05:39:00,3.61706,3.61868,3.61213,3.61326,13150000.0
2007-11-07 05:40:00,3.6137,3.62041,3.61256,3.61916,5640000.0
2007-11-07 05:41:00,3.61908,3.62105,3.61118,3.61954,7140000.0
2007-11-07 05:42:00,3.60949,3.6188,3.60949,3.61799,7150000.0
2007-11-07 05:43:00,3.61826,3.61979,3.60939,3.61855,5270000.0
2007-11-07 05:44:00,3.61841,3.61841,3.60876,3.60876,4140000.0
2007-11-07 05:45:00,3.62141,3.62141,3.60931,3.60931,6010000.0
2007-11-07 05:46:00,3.61078,3.62118,3.60961,3.61889,4150000.0
2007-11-07 05:47:00,3.61308,3.61666,3.61075,3.61666,4500000.0
2007-11-07 05:48:00,3.61368,3.61738,3.60753,3.61219,3770000.0
2007-11-07 05:49:00,3.6176,3.62077,3.61266,3.61266,4140000.0
2007-11-07 05:50:00,3.61276,3.61824,3.60922,3.61301,7130000.0
2007-11-07 05:51:00,3.60672,3.61679,3.60492,3.61679,4530000.0
2007-11-07 05:52:00,3.60892,3.61867,3.60892,3.61633,4140000.0
2007-11-07 05:53:00,3.6182,3.62086,3.61317,3.61935,5260000.0
2007-11-07 05:54:00,3.61713,3.61831,3.60801,3.61704,5250000.0
2007-11-07 05:55:00,3.61706,3.6183,3.6114,3.61753,4140000.0
2007-11-07 05:56:00,3.61397,3.61908,3.6091,3.61714,5640000.0
2007-11-07 05:57:00,3.61458,3.61862,3.61302,3.61302,5270000.0
2007-11-07 05:58:00,3.61748,3.61848,3.6121,3.6121,4140000.0
2007-11-07 05:59:00,3.61303,3.61782,3.61092,3.61724,6400000.0
2007-11-07 06:00:00,3.61665,3.61963,3.61396,3.6182,4880000.0
2007-11-07 06:01:00,3.61246,3.61705,3.61147,3.61257,4880000.0
2007-11-07 06:02:00,3.61867,3.62041,3.60978,3.61344,4890000.0
2007-11-07 06:03:00,3.61588,3.61897,3.60931,3.61817,3770000.0
2007-11-07 06:04:00,3.61792,3.61792,3.60747,3.61664,6010000.0
2007-11-07 06:05:00,3.61282,3.62016,3.61282,3.61791,3390000.0
2007-11-07 06:06:00,3.61838,3.61865,3.61806,3.61853,5640000.0
2007-11-07 06:07:00,3.61277,3.61721,3.60813,3.61721,5280000.0
2007-11-07 06:08:00,3.61661,3.61754,3.60774,3.61572,7880000.0
2007-11-07 06:09:00,3.61796,3.61796,3.61526,3.61526,3380000.0
2007-11-07 06:11:00,3.61625,3.61811,3.61618,3.61794,5630000.0
2007-11-07 06:12:00,3.60783,3.61707,3.60783,3.6124,5630000.0
2007-11-07 06:13:00,3.61269,3.6203,3.61018,3.61018,5260000.0
2007-11-07 06:14:00,3.61295,3.61818,3.60502,3.61785,7900000.0
2007-11-07 06:15:00,3.61205,3.62145,3.61205,3.61994,4880000.0
2007-11-07 06:16:00,3.60796,3.61521,3.60572,3.61192,5250000.0
2007-11-07 06:17:00,3.6168,3.62076,3.60852,3.61881,9760000.0
2007-11-07 06:18:00,3.61812,3.61878,3.61202,3.61801,4890000.0
2007-11-07 06:19:00,3.61294,3.61907,3.60868,3.61907,4510000.0
2007-11-07 06:20:00,3.61529,3.61761,3.60978,3.61313,6760000.0
2007-11-07 06:21:00,3.61819,3.61885,3.61067,3.61501,7140000.0
2007-11-07 06:22:00,3.6184,3.6184,3.60867,3.61391,11270000.0
2007-11-07 06:23:00,3.61388,3.61804,3.61229,3.61287,7130000.0
2007-11-07 06:24:00,3.61335,3.61804,3.60955,3.61384,4900000.0
2007-11-07 06:25:00,3.61733,3.61862,3.61711,3.61845,6000000.0
2007-11-07 06:26:00,3.61755,3.61884,3.60897,3.6132,8630000.0
2007-11-07 06:27:00,3.6123,3.61967,3.60949,3.60949,7890000.0
2007-11-07 06:28:00,3.61215,3.62166,3.61215,3.61563,7880000.0
2007-11-07 06:29:00,3.60893,3.61523,3.60761,3.60761,5640000.0
2007-11-07 06:30:00,3.61991,3.62093,3.60894,3.61339,9390000.0
2007-11-07 06:31:00,3.61547,3.61776,3.60756,3.60756,4130000.0
2007-11-07 06:32:00,3.61797,3.61813,3.60688,3.60974,4890000.0
2007-11-07 06:33:00,3.61853,3.61881,3.61307,3.61733,6380000.0
2007-11-07 06:34:00,3.61257,3.61818,3.60821,3.61116,4510000.0
2007-11-07 06:35:00,3.61743,3.61902,3.61368,3.6161,4140000.0
2007-11-07 06:36:00,3.61263,3.61752,3.61127,3.6116,3400000.0
2007-11-07 06:37:00,3.61771,3.61783,3.60857,3.60857,3750000.0
2007-11-07 06:38:00,3.60989,3.6208,3.60989,3.61846,6400000.0
2007-11-07 06:39:00,3.61303,3.61898,3.60893,3.61852,8650000.0
2007-11-07 06:40:00,3.61777,3.61834,3.60782,3.61676,6770000.0
2007-11-07 06:41:00,3.61676,3.61676,3.61056,3.61241,6020000.0
2007-11-07 06:43:00,3.61774,3.61847,3.60948,3.6181,9020000.0
2007-11-07 06:44:00,3.61714,3.61894,3.61169,3.61183,6030000.0
2007-11-07 06:45:00,3.61869,3.61869,3.60625,3.6134,10140000.0
2007-11-07 06:46:00,3.61384,3.6196,3.60934,3.60934,5260000.0
2007-11-07 06:47:00,3.61275,3.61801,3.61275,3.61801,4510000.0
2007-11-07 06:48:00,3.61388,3.61912,3.6101,3.61746,3750000.0
2007-11-07 06:49:00,3.61816,3.61816,3.60812,3.61264,7140000.0
2007-11-07 06:50:00,3.61825,3.61831,3.60734,3.61831,3770000.0
2007-11-07 06:51:00,3.61896,3.62085,3.61144,3.61752,4140000.0
2007-11-07 06:52:00,3.61442,3.61828,3.60786,3.61762,4140000.0
2007-11-07 06:53:00,3.60818,3.62003,3.60818,3.61811,7520000.0
2007-11-07 06:54:00,3.6145,3.61859,3.60855,3.61684,6010000.0
2007-11-07 06:55:00,3.61437,3.61834,3.61201,3.6173,4150000.0
2007-11-07 06:56:00,3.61388,3.61938,3.61359,3.61359,6390000.0
2007-11-07 06:57:00,3.61769,3.61954,3.61042,3.61393,6390000.0
2007-11-07 06:58:00,3.61057,3.62224,3.61057,3.61399,5640000.0
2007-11-07 06:59:00,3.61637,3.61658,3.60693,3.61658,5280000.0
2007-11-07 07:00:00,3.61376,3.62063,3.61108,3.61892,4160000.0
2007-11-07 07:01:00,3.61851,3.61886,3.61265,3.61719,4520000.0
2007-11-07 07:02:00,3.61345,3.61915,3.60958,3.61861,5280000.0
2007-11-07 07:03:00,3.61675,3.61839,3.61359,3.61802,4520000.0
2007-11-07 07:04:00,3.61891,3.61898,3.60871,3.61606,4520000.0
2007-11-07 07:05:00,3.60849,3.61855,3.60849,3.6159,4880000.0
2007-11-07 07:06:00,3.61738,3.61801,3.60837,3.61108,4890000.0
2007-11-07 07:07:00,3.61731,3.61779,3.61332,3.61525,4880000.0
2007-11-07 07:08:00,3.60935,3.61746,3.60701,3.61746,4890000.0
2007-11-07 07:09:00,3.6132,3.61827,3.60859,3.61827,7140000.0
2007-11-07 07:10:00,3.61583,3.62056,3.61014,3.61584,5250000.0
2007-11-07 07:11:00,3.61742,3.61742,3.60861,3.60861,2270000.0
2007-11-07 07:12:00,3.61534,3.61759,3.61192,3.61204,5260000.0
2007-11-07 07:13:00,3.61804,3.61804,3.60863,3.61584,6390000.0
2007-11-07 07:14:00,3.61751,3.61887,3.60976,3.60976,3770000.0
2007-11-07 07:15:00,3.61553,3.61553,3.60451,3.6074,6010000.0
2007-11-07 07:16:00,3.61595,3.61759,3.60778,3.61524,6750000.0
2007-11-07 07:17:00,3.60846,3.61806,3.60846,3.61285,4140000.0
2007-11-07 07:18:00,3.61786,3.61786,3.61099,3.61099,5270000.0
2007-11-07 07:19:00,3.617,3.617,3.61288,3.61288,3380000.0
2007-11-07 07:20:00,3.61701,3.61778,3.6075,3.61292,4150000.0
2007-11-07 07:21:00,3.61729,3.62013,3.61262,3.61792,4510000.0
2007-11-07 07:22:00,3.61871,3.61871,3.60929,3.61816,6030000.0
2007-11-07 07:23:00,3.61571,3.61779,3.61071,3.61297,4510000.0
2007-11-07 07:24:00,3.61631,3.61869,3.61129,3.61846,4140000.0
2007-11-07 07:25:00,3.61726,3.61745,3.60632,3.61349,7140000.0
2007-11-07 07:26:00,3.61332,3.61872,3.6073,3.60943,6020000.0
2007-11-07 07:27:00,3.61934,3.61942,3.60839,3.61168,4900000.0
2007-11-07 07:28:00,3.61392,3.61934,3.60951,3.60951,7140000.0
2007-11-07 07:29:00,3.61742,3.62252,3.6119,3.61927,5630000.0
2007-11-07 07:30:00,3.62105,3.62352,3.61449,3.62119,3390000.0
2007-11-07 07:31:00,3.61843,3.61969,3.61827,3.61879,5260000.0
2007-11-07 07:32:00,3.61856,3.6215,3.61072,3.61261,6390000.0
2007-11-07 07:33:00,3.61544,3.61965,3.61086,3.61518,3030000.0
2007-11-07 07:34:00,3.61909,3.61909,3.60954,3.61822,3770000.0
2007-11-07 07:35:00,3.6152,3.61839,3.61015,3.61815,5250000.0
2007-11-07 07:36:00,3.61648,3.61834,3.60718,3.61834,4520000.0
2007-11-07 07:37:00,3.6183,3.62042,3.61052,3.61052,7140000.0
2007-11-07 07:38:00,3.61017,3.61882,3.60906,3.60906,3750000.0
2007-11-07 07:39:00,3.61555,3.61939,3.61555,3.61925,3380000.0
2007-11-07 07:40:00,3.60973,3.61934,3.60973,3.6146,5650000.0
2007-11-07 07:41:00,3.61903,3.61903,3.6077,3.61882,7520000.0
2007-11-07 07:42:00,3.60916,3.61903,3.60819,3.61903,6760000.0
2007-11-07 07:43:00,3.61768,3.61998,3.61276,3.61778,4890000.0
2007-11-07 07:44:00,3.61785,3.61925,3.6175,3.61907,4890000.0
2007-11-07 07:45:00,3.6116,3.62274,3.60952,3.61855,10170000.0
2007-11-07 07:46:00,3.61406,3.61901,3.60983,3.61396,4140000.0
2007-11-07 07:47:00,3.6129,3.62239,3.61143,3.62025,7510000.0
2007-11-07 07:48:00,3.61764,3.61844,3.60993,3.60993,4510000.0
2007-11-07 07:49:00,3.61861,3.61958,3.61061,3.61826,3770000.0
2007-11-07 07:50:00,3.61826,3.61933,3.61388,3.61688,4880000.0
2007-11-07 07:51:00,3.61012,3.61997,3.61012,3.61729,3770000.0
2007-11-07 07:52:00,3.61896,3.61896,3.60754,3.61463,4520000.0
2007-11-07 07:53:00,3.60925,3.61672,3.60616,3.61502,4530000.0
2007-11-07 07:54:00,3.60917,3.6176,3.60805,3.6176,4890000.0
2007-11-07 07:55:00,3.61482,3.62001,3.61482,3.61628,4140000.0
2007-11-07 07:56:00,3.61816,3.61955,3.61016,3.61253,5640000.0
2007-11-07 07:57:00,3.61811,3.62076,3.61431,3.61431,4150000.0
2007-11-07 07:58:00,3.61905,3.61905,3.60917,3.61369,6020000.0
2007-11-07 07:59:00,3.61117,3.62389,3.61117,3.62101,6760000.0
2007-11-07 08:00:00,3.61088,3.62059,3.61088,3.61739,4150000.0
2007-11-07 08:01:00,3.61833,3.61833,3.60773,3.61692,5650000.0
2007-11-07 08:02:00,3.60907,3.61899,3.60907,3.61899,6010000.0
2007-11-07 08:03:00,3.61117,3.6215,3.61117,3.61534,7140000.0
2007-11-07 08:04:00,3.61489,3.6201,3.61489,3.61843,4900000.0
2007-11-07 08:05:00,3.61891,3.61915,3.61531,3.61902,6020000.0
2007-11-07 08:06:00,3.61224,3.61785,3.60802,3.61781,8270000.0
2007-11-07 08:07:00,3.61335,3.61592,3.60824,3.61592,4510000.0
2007-11-07 08:08:00,3.61788,3.61969,3.60984,3.61969,4520000.0
2007-11-07 08:09:00,3.6182,3.61963,3.61235,3.61235,4150000.0
2007-11-07 08:10:00,3.61888,3.61898,3.60977,3.61898,4510000.0
2007-11-07 08:11:00,3.6182,3.61956,3.61465,3.61465,4140000.0
2007-11-07 08:12:00,3.61036,3.61744,3.60744,3.61744,6010000.0
2007-11-07 08:13:00,3.61741,3.61827,3.61224,3.61822,3760000.0
2007-11-07 08:14:00,3.61846,3.62152,3.61579,3.61579,3400000.0
2007-11-07 08:15:00,3.61771,3.62087,3.61483,3.61943,7130000.0
2007-11-07 08:16:00,3.61341,3.61843,3.61341,3.61798,4880000.0
2007-11-07 08:17:00,3.61974,3.62046,3.61303,3.61303,5260000.0
2007-11-07 08:18:00,3.61622,3.61703,3.60636,3.61703,4890000.0
2007-11-07 08:19:00,3.60579,3.61634,3.60579,3.61633,4510000.0
2007-11-07 08:20:00,3.61803,3.62022,3.60826,3.61435,5650000.0
2007-11-07 08:21:00,3.61512,3.61892,3.61512,3.61719,5270000.0
2007-11-07 08:22:00,3.61661,3.61823,3.61245,3.61823,7510000.0
2007-11-07 08:23:00,3.61675,3.61728,3.6065,3.61639,5270000.0
2007-11-07 08:24:00,3.61543,3.61778,3.61113,3.61778,3770000.0
2007-11-07 08:25:00,3.61726,3.61803,3.60622,3.61117,5650000.0
2007-11-07 08:27:00,3.61128,3.61707,3.61128,3.61707,4520000.0
2007-11-07 08:28:00,3.61309,3.61752,3.60812,3.60812,5260000.0
2007-11-07 08:30:00,3.61686,3.62171,3.61386,3.61481,4510000.0
2007-11-07 08:31:00,3.61752,3.62191,3.61293,3.61441,6770000.0
2007-11-07 08:32:00,3.61643,3.62107,3.61082,3.61994,7880000.0
2007-11-07 08:33:00,3.61695,3.61924,3.60264,3.60815,5280000.0
2007-11-07 08:34:00,3.61772,3.62017,3.60974,3.60974,7510000.0
2007-11-07 08:35:00,3.61866,3.61907,3.61236,3.61724,5650000.0
2007-11-07 08:36:00,3.60715,3.6173,3.60715,3.6173,6010000.0
2007-11-07 08:37:00,3.61694,3.61877,3.60836,3.61694,6770000.0
2007-11-07 08:38:00,3.61791,3.61863,3.61065,3.61757,7150000.0
2007-11-07 08:39:00,3.61906,3.61906,3.61197,3.61502,4880000.0
2007-11-07 08:40:00,3.60942,3.61963,3.60942,3.61888,4510000.0
2007-11-07 08:41:00,3.61296,3.61736,3.60864,3.61727,4880000.0
2007-11-07 08:42:00,3.618,3.61836,3.61112,3.61836,6770000.0
2007-11-07 08:43:00,3.61672,3.61872,3.6128,3.61751,6760000.0
2007-11-07 08:44:00,3.61392,3.61988,3.61126,3.61911,10520000.0
2007-11-07 08:45:00,3.61932,3.61932,3.60957,3.61842,7510000.0
2007-11-07 08:46:00,3.61045,3.61734,3.6074,3.6123,5270000.0
2007-11-07 08:47:00,3.61615,3.62058,3.61043,3.61652,7140000.0
2007-11-07 08:48:00,3.6165,3.61862,3.61136,3.61862,4510000.0
2007-11-07 08:49:00,3.61814,3.62004,3.60933,3.61759,6770000.0
2007-11-07 08:50:00,3.61608,3.62031,3.60879,3.60879,7140000.0
2007-11-07 08:51:00,3.61116,3.61744,3.60905,3.61685,4880000.0
2007-11-07 08:52:00,3.61413,3.61902,3.61413,3.61561,4150000.0
2007-11-07 08:53:00,3.61753,3.61843,3.60768,3.61579,5650000.0
2007-11-07 08:54:00,3.61623,3.61696,3.60613,3.61336,6390000.0
2007-11-07 08:55:00,3.61532,3.6202,3.60906,3.61022,5630000.0
2007-11-07 08:56:00,3.61368,3.61973,3.61229,3.61229,4510000.0
2007-11-07 08:57:00,3.61574,3.61903,3.61574,3.61903,5260000.0
2007-11-07 08:58:00,3.61459,3.61862,3.60825,3.61862,6020000.0
2007-11-07 08:59:00,3.61498,3.62028,3.61013,3.61413,4890000.0
2007-11-07 09:00:00,3.61243,3.62411,3.61171,3.6192,8270000.0
2007-11-07 09:01:00,3.6121,3.61769,3.61012,3.61769,5660000.0
2007-11-07 09:02:00,3.61628,3.61945,3.6117,3.61366,5640000.0
2007-11-07 09:03:00,3.6137,3.62256,3.61031,3.61404,6400000.0
2007-11-07 09:04:00,3.61496,3.61797,3.61144,3.61239,4890000.0
2007-11-07 09:05:00,3.61162,3.61838,3.61143,3.61772,4140000.0
2007-11-07 09:06:00,3.61566,3.62285,3.6122,3.61876,10530000.0
2007-11-07 09:07:00,3.60854,3.61674,3.60826,3.61593,4880000.0
2007-11-07 09:08:00,3.6152,3.61871,3.60729,3.61783,4520000.0
2007-11-07 09:09:00,3.61289,3.61912,3.61113,3.61444,4520000.0
2007-11-07 09:10:00,3.61892,3.62132,3.61339,3.61746,9400000.0
2007-11-07 09:11:00,3.61737,3.61931,3.60984,3.61285,10160000.0
2007-11-07 09:12:00,3.61427,3.61974,3.61427,3.61686,6760000.0
2007-11-07 09:13:00,3.61724,3.62129,3.61108,3.61848,8660000.0
2007-11-07 09:14:00,3.61323,3.62116,3.60973,3.61985,13930000.0
2007-11-07 09:15:00,3.61808,3.62254,3.61257,3.61257,9010000.0
2007-11-07 09:16:00,3.61974,3.61974,3.61401,3.61911,6760000.0
2007-11-07 09:17:00,3.61806,3.62063,3.60868,3.60868,4510000.0
2007-11-07 09:18:00,3.61342,3.619,3.61342,3.619,5630000.0
2007-11-07 09:19:00,3.61442,3.62006,3.61047,3.61956,5270000.0
2007-11-07 09:20:00,3.6146,3.61976,3.6146,3.61828,5640000.0
2007-11-07 09:21:00,3.61212,3.62059,3.61212,3.61573,6390000.0
2007-11-07 09:22:00,3.61593,3.62161,3.60787,3.61948,9770000.0
2007-11-07 09:23:00,3.61352,3.61841,3.60741,3.60741,4140000.0
2007-11-07 09:24:00,3.61725,3.61819,3.6088,3.61758,5640000.0
2007-11-07 09:25:00,3.61625,3.62198,3.6127,3.61868,6770000.0
2007-11-07 09:26:00,3.61987,3.62154,3.60979,3.61915,6790000.0
2007-11-07 09:27:00,3.61248,3.61946,3.61219,3.6178,4140000.0
2007-11-07 09:28:00,3.61513,3.62261,3.61126,3.61947,10140000.0
2007-11-07 09:29:00,3.61676,3.62136,3.61071,3.62062,10920000.0
2007-11-07 09:30:00,3.61989,3.62386,3.61529,3.61812,6760000.0
2007-11-07 09:31:00,3.61898,3.62098,3.6149,3.6149,5630000.0
2007-11-07 09:32:00,3.61178,3.62019,3.61178,3.62019,4880000.0
2007-11-07 09:33:00,3.61716,3.61932,3.60953,3.6189,5270000.0
2007-11-07 09:34:00,3.61655,3.6218,3.61473,3.61608,6390000.0
2007-11-07 09:35:00,3.61675,3.6192,3.61236,3.61709,5630000.0
2007-11-07 09:36:00,3.60778,3.61761,3.60665,3.61617,8270000.0
2007-11-07 09:37:00,3.61676,3.61857,3.613,3.61801,4510000.0
2007-11-07 09:38:00,3.6159,3.61746,3.61066,3.61709,4140000.0
2007-11-07 09:39:00,3.61913,3.62068,3.61036,3.61925,6020000.0
2007-11-07 09:40:00,3.61775,3.62204,3.61071,3.61071,7510000.0
2007-11-07 09:41:00,3.61328,3.61952,3.60782,3.60782,6010000.0
2007-11-07 09:42:00,3.61187,3.61817,3.61187,3.61367,7140000.0
2007-11-07 09:43:00,3.61229,3.61464,3.60402,3.61464,4880000.0
2007-11-07 09:44:00,3.61862,3.6195,3.61178,3.61655,10910000.0
2007-11-07 09:45:00,3.61321,3.61999,3.6091,3.61882,4880000.0
2007-11-07 09:46:00,3.61876,3.62122,3.60978,3.61978,8640000.0
2007-11-07 09:47:00,3.61516,3.61516,3.60281,3.61413,6020000.0
2007-11-07 09:48:00,3.6167,3.61755,3.61235,3.61626,5260000.0
2007-11-07 09:49:00,3.60876,3.61914,3.60876,3.61645,4510000.0
2007-11-07 09:50:00,3.60915,3.62054,3.60902,3.61736,6390000.0
2007-11-07 09:51:00,3.61636,3.61812,3.61333,3.61527,4140000.0
2007-11-07 09:52:00,3.61259,3.61905,3.61259,3.61868,5640000.0
2007-11-07 09:53:00,3.61419,3.61861,3.60823,3.60823,6400000.0
2007-11-07 09:54:00,3.61263,3.61591,3.6066,3.6147,4510000.0
2007-11-07 09:55:00,3.61701,3.61839,3.60929,3.60929,3770000.0
2007-11-07 09:56:00,3.61494,3.61751,3.60847,3.61078,6750000.0
2007-11-07 09:57:00,3.61349,3.61727,3.60867,3.60867,5250000.0
2007-11-07 09:58:00,3.6151,3.6151,3.60548,3.6144,6760000.0
2007-11-07 09:59:00,3.61413,3.61488,3.60511,3.61488,10910000.0
2007-11-07 10:00:00,3.61722,3.61722,3.6073,3.61357,4520000.0
2007-11-07 10:01:00,3.61062,3.61486,3.61007,3.61422,4510000.0
2007-11-07 10:02:00,3.61517,3.61706,3.60667,3.61682,7880000.0
2007-11-07 10:03:00,3.61179,3.61906,3.60864,3.61011,10520000.0
2007-11-07 10:04:00,3.61419,3.61791,3.61234,3.61318,6020000.0
2007-11-07 10:05:00,3.61895,3.61895,3.61196,3.61258,4890000.0
2007-11-07 10:06:00,3.61695,3.6191,3.608,3.6191,5630000.0
2007-11-07 10:07:00,3.6198,3.62036,3.60963,3.61103,5640000.0
2007-11-07 10:08:00,3.61922,3.6194,3.61445,3.61919,7900000.0
2007-11-07 10:09:00,3.61889,3.62033,3.61076,3.62025,7510000.0
2007-11-07 10:10:00,3.61066,3.61936,3.60777,3.61936,7880000.0
2007-11-07 10:11:00,3.61879,3.61978,3.60872,3.61978,10520000.0
2007-11-07 10:12:00,3.6187,3.61965,3.61216,3.61587,7130000.0
2007-11-07 10:13:00,3.61981,3.61984,3.61411,3.61552,6010000.0
2007-11-07 10:14:00,3.61424,3.61778,3.60733,3.61302,12030000.0
2007-11-07 10:15:00,3.61677,3.61869,3.61204,3.61826,7130000.0
2007-11-07 10:16:00,3.61981,3.61981,3.61235,3.61676,4880000.0
2007-11-07 10:17:00,3.6117,3.61505,3.60537,3.6127,6000000.0
2007-11-07 10:18:00,3.6133,3.61885,3.60742,3.6144,4510000.0
2007-11-07 10:19:00,3.61702,3.618,3.60762,3.61375,6020000.0
2007-11-07 10:20:00,3.61774,3.61779,3.60628,3.61382,9020000.0
2007-11-07 10:21:00,3.61827,3.61874,3.60883,3.61874,10520000.0
2007-11-07 10:22:00,3.61632,3.61737,3.60696,3.61408,5640000.0
2007-11-07 10:23:00,3.61033,3.61769,3.61033,3.61515,3400000.0
2007-11-07 10:24:00,3.61639,3.61755,3.60389,3.61755,6400000.0
2007-11-07 10:25:00,3.60932,3.61258,3.60842,3.60855,5640000.0
2007-11-07 10:26:00,3.61672,3.61783,3.61011,3.61327,5280000.0
2007-11-07 10:27:00,3.61744,3.61744,3.6067,3.61563,5260000.0
2007-11-07 10:28:00,3.61364,3.61781,3.61313,3.61313,3770000.0
2007-11-07 10:29:00,3.61337,3.61858,3.60583,3.61291,16160000.0
2007-11-07 10:30:00,3.61654,3.61654,3.60684,3.61332,7140000.0
2007-11-07 10:31:00,3.61154,3.61665,3.60504,3.61553,8650000.0
2007-11-07 10:32:00,3.61551,3.61903,3.61018,3.61578,4890000.0
2007-11-07 10:33:00,3.61328,3.61703,3.60794,3.61703,4520000.0
2007-11-07 10:34:00,3.61437,3.61437,3.60368,3.60505,7880000.0
2007-11-07 10:35:00,3.61415,3.61898,3.61095,3.61095,5630000.0
2007-11-07 10:36:00,3.6151,3.6167,3.60817,3.6125,6010000.0
2007-11-07 10:37:00,3.61461,3.61564,3.60996,3.61539,7140000.0
2007-11-07 10:38:00,3.61157,3.61382,3.60932,3.6123,5640000.0
2007-11-07 10:39:00,3.60689,3.61464,3.60689,3.61011,4880000.0
2007-11-07 10:40:00,3.6151,3.6151,3.6052,3.61355,5650000.0
2007-11-07 10:41:00,3.61169,3.61448,3.60478,3.61448,5260000.0
2007-11-07 10:42:00,3.60898,3.61837,3.60674,3.60783,5270000.0
2007-11-07 10:43:00,3.60729,3.61312,3.6052,3.60854,6760000.0
2007-11-07 10:44:00,3.61198,3.61554,3.60977,3.6135,5640000.0
2007-11-07 10:45:00,3.61554,3.61673,3.60722,3.61237,5270000.0
2007-11-07 10:46:00,3.6143,3.6143,3.60518,3.61416,4880000.0
2007-11-07 10:47:00,3.61029,3.61507,3.609,3.61507,4890000.0
2007-11-07 10:48:00,3.61569,3.61569,3.60632,3.61089,6760000.0
2007-11-07 10:49:00,3.6102,3.61493,3.60831,3.60831,7140000.0
2007-11-07 10:50:00,3.61531,3.61543,3.60995,3.61327,7890000.0
2007-11-07 10:51:00,3.60698,3.61226,3.60122,3.61226,4520000.0
2007-11-07 10:52:00,3.61282,3.61454,3.60744,3.61454,4890000.0
2007-11-07 10:53:00,3.60436,3.61291,3.60261,3.61236,5270000.0
2007-11-07 10:54:00,3.61106,3.61515,3.6055,3.61515,6000000.0
2007-11-07 10:55:00,3.61458,3.61491,3.60928,3.61356,7880000.0
2007-11-07 10:56:00,3.612,3.61527,3.60494,3.60897,7140000.0
2007-11-07 10:57:00,3.61109,3.61585,3.60446,3.61061,6010000.0
2007-11-07 10:58:00,3.61418,3.61418,3.60793,3.61329,4880000.0
2007-11-07 10:59:00,3.61375,3.61375,3.60291,3.61326,6750000.0
2007-11-07 11:00:00,3.60773,3.61145,3.59975,3.60256,12790000.0
2007-11-07 11:01:00,3.61219,3.61379,3.61012,3.61379,4890000.0
2007-11-07 11:02:00,3.60473,3.61326,3.60194,3.60194,6020000.0
2007-11-07 11:03:00,3.60932,3.61607,3.60305,3.61076,6390000.0
2007-11-07 11:04:00,3.60827,3.61274,3.60402,3.60867,5260000.0
2007-11-07 11:05:00,3.60945,3.61411,3.60389,3.61411,6760000.0
2007-11-07 11:06:00,3.61345,3.61441,3.60467,3.61441,6390000.0
2007-11-07 11:07:00,3.60389,3.61441,3.60389,3.6084,4890000.0
2007-11-07 11:08:00,3.61273,3.61308,3.6041,3.61258,6010000.0
2007-11-07 11:09:00,3.61194,3.61326,3.60419,3.61326,5260000.0
2007-11-07 11:10:00,3.60853,3.61388,3.60373,3.61138,5640000.0
2007-11-07 11:11:00,3.61311,3.61315,3.60246,3.61225,7510000.0
2007-11-07 11:12:00,3.61478,3.61494,3.60522,3.61494,7140000.0
2007-11-07 11:13:00,3.6113,3.61441,3.60866,3.61441,4520000.0
2007-11-07 11:14:00,3.61094,3.6141,3.60253,3.61368,10530000.0
2007-11-07 11:15:00,3.60929,3.61364,3.60563,3.61269,4520000.0
2007-11-07 11:16:00,3.60673,3.61441,3.60557,3.61231,5260000.0
2007-11-07 11:17:00,3.61265,3.61396,3.60494,3.60714,4510000.0
2007-11-07 11:18:00,3.61167,3.61354,3.60469,3.61354,4140000.0
2007-11-07 11:19:00,3.6088,3.61401,3.60692,3.61401,4510000.0
2007-11-07 11:20:00,3.60472,3.61293,3.60397,3.60774,4880000.0
2007-11-07 11:21:00,3.60308,3.60866,3.59529,3.607,6770000.0
2007-11-07 11:22:00,3.61167,3.61167,3.60893,3.60915,6760000.0
2007-11-07 11:23:00,3.60765,3.61032,3.60277,3.60816,4880000.0
2007-11-07 11:24:00,3.60447,3.61019,3.60092,3.61019,3770000.0
2007-11-07 11:25:00,3.60333,3.61067,3.60142,3.61067,6380000.0
2007-11-07 11:26:00,3.60483,3.6092,3.60417,3.6092,4880000.0
2007-11-07 11:27:00,3.60792,3.6087,3.60223,3.6087,6760000.0
2007-11-07 11:28:00,3.6045,3.61087,3.59988,3.60945,6020000.0
2007-11-07 11:29:00,3.59468,3.60824,3.59468,3.60562,10890000.0
2007-11-07 11:30:00,3.60983,3.6102,3.60224,3.60224,5270000.0
2007-11-07 11:31:00,3.60322,3.61354,3.60322,3.61246,4510000.0
2007-11-07 11:32:00,3.60727,3.61066,3.60148,3.60694,7890000.0
2007-11-07 11:33:00,3.61225,3.61302,3.60519,3.61193,6010000.0
2007-11-07 11:34:00,3.61234,3.61311,3.6057,3.60808,5250000.0
2007-11-07 11:35:00,3.60875,3.61129,3.60569,3.61098,6010000.0
2007-11-07 11:36:00,3.6129,3.61398,3.60525,3.61376,8270000.0
2007-11-07 11:37:00,3.61346,3.61403,3.60793,3.61325,6390000.0
2007-11-07 11:38:00,3.61116,3.61378,3.60206,3.61378,5630000.0
2007-11-07 11:39:00,3.60887,3.61423,3.60828,3.61423,4880000.0
2007-11-07 11:40:00,3.60871,3.61363,3.60356,3.60356,4880000.0
2007-11-07 11:41:00,3.61088,3.61248,3.60397,3.61163,6010000.0
2007-11-07 11:42:00,3.61308,3.61419,3.60851,3.60851,5250000.0
2007-11-07 11:43:00,3.61017,3.6145,3.60825,3.61163,8260000.0
2007-11-07 11:44:00,3.60981,3.61303,3.60694,3.60735,5260000.0
2007-11-07 11:45:00,3.61047,3.6166,3.61047,3.61544,4890000.0
2007-11-07 11:46:00,3.61188,3.61666,3.60776,3.61666,6770000.0
2007-11-07 11:47:00,3.61164,3.61979,3.61164,3.61979,5260000.0
2007-11-07 11:48:00,3.61871,3.61878,3.60749,3.61753,6020000.0
2007-11-07 11:49:00,3.61578,3.61887,3.61075,3.61376,6380000.0
2007-11-07 11:50:00,3.61877,3.61877,3.61008,3.61542,5270000.0
2007-11-07 11:51:00,3.62,3.62,3.61271,3.61466,6000000.0
2007-11-07 11:52:00,3.61642,3.61953,3.61215,3.61917,3780000.0
2007-11-07 11:53:00,3.61152,3.62211,3.61152,3.61288,7880000.0
2007-11-07 11:54:00,3.62129,3.62193,3.61168,3.6156,6760000.0
2007-11-07 11:55:00,3.61362,3.61707,3.6081,3.61516,5630000.0
2007-11-07 11:56:00,3.6159,3.62038,3.61167,3.61282,4880000.0
2007-11-07 11:57:00,3.61,3.61905,3.60839,3.61644,6390000.0
2007-11-07 11:58:00,3.61608,3.61977,3.61142,3.61333,4900000.0
2007-11-07 11:59:00,3.61858,3.62024,3.61172,3.61994,8260000.0
2007-11-07 12:00:00,3.61652,3.6214,3.61501,3.6214,4510000.0
2007-11-07 12:01:00,3.6174,3.62066,3.61209,3.61781,7140000.0
2007-11-07 12:02:00,3.62108,3.62413,3.61293,3.62413,7510000.0
2007-11-07 12:03:00,3.61808,3.62201,3.61403,3.62201,5250000.0
2007-11-07 12:04:00,3.62409,3.6272,3.62162,3.62631,6010000.0
2007-11-07 12:05:00,3.62658,3.62658,3.61751,3.61751,5260000.0
2007-11-07 12:06:00,3.61768,3.62728,3.61572,3.61572,4510000.0
2007-11-07 12:07:00,3.6166,3.62751,3.6166,3.62324,6000000.0
2007-11-07 12:08:00,3.6219,3.62922,3.61533,3.62894,4510000.0
2007-11-07 12:09:00,3.62129,3.62783,3.62066,3.62783,5630000.0
2007-11-07 12:10:00,3.62492,3.62823,3.6216,3.62577,4510000.0
2007-11-07 12:11:00,3.62778,3.62778,3.61697,3.61697,4880000.0
2007-11-07 12:12:00,3.62803,3.62857,3.62035,3.6225,6760000.0
2007-11-07 12:13:00,3.62463,3.62676,3.61879,3.62308,4890000.0
2007-11-07 12:14:00,3.62653,3.62671,3.61591,3.62642,7130000.0
2007-11-07 12:15:00,3.62603,3.62603,3.61775,3.62472,9400000.0
2007-11-07 12:16:00,3.62196,3.62456,3.61949,3.62207,4140000.0
2007-11-07 12:17:00,3.62451,3.62552,3.61876,3.61927,4510000.0
2007-11-07 12:18:00,3.62437,3.62471,3.61972,3.62471,4900000.0
2007-11-07 12:19:00,3.62395,3.62516,3.61679,3.62062,3770000.0
2007-11-07 12:20:00,3.6245,3.6245,3.61611,3.62131,4890000.0
2007-11-07 12:21:00,3.62558,3.62558,3.61952,3.62464,5650000.0
2007-11-07 12:22:00,3.62069,3.62584,3.62069,3.6249,5260000.0
2007-11-07 12:23:00,3.62118,3.62658,3.61935,3.62128,5270000.0
2007-11-07 12:24:00,3.61591,3.62623,3.61591,3.62623,6770000.0
2007-11-07 12:25:00,3.62783,3.62783,3.61829,3.62397,10140000.0
2007-11-07 12:26:00,3.61988,3.62609,3.61332,3.61716,8270000.0
2007-11-07 12:27:00,3.62335,3.62731,3.61664,3.62714,4890000.0
2007-11-07 12:28:00,3.62724,3.62755,3.62053,3.62689,6000000.0
2007-11-07 12:29:00,3.62491,3.62724,3.62007,3.62648,4520000.0
2007-11-07 12:30:00,3.62825,3.63183,3.62053,3.6261,17670000.0
2007-11-07 12:31:00,3.62173,3.6276,3.62173,3.6276,5270000.0
2007-11-07 12:32:00,3.6155,3.62471,3.6155,3.62219,7130000.0
2007-11-07 12:33:00,3.62416,3.62671,3.61486,3.62671,5630000.0
2007-11-07 12:34:00,3.61715,3.62683,3.61715,3.62683,4140000.0
2007-11-07 12:35:00,3.62288,3.62768,3.6208,3.62517,4150000.0
2007-11-07 12:36:00,3.62617,3.62755,3.61681,3.62454,4510000.0
2007-11-07 12:37:00,3.62731,3.62815,3.61632,3.6252,7510000.0
2007-11-07 12:38:00,3.62273,3.62736,3.62041,3.62736,5260000.0
2007-11-07 12:39:00,3.61799,3.62683,3.61566,3.62568,6400000.0
2007-11-07 12:40:00,3.61915,3.62769,3.61908,3.62738,5630000.0
2007-11-07 12:41:00,3.62313,3.63075,3.61698,3.62811,5640000.0
2007-11-07 12:42:00,3.62118,3.62799,3.61847,3.62799,8270000.0
2007-11-07 12:43:00,3.6263,3.62653,3.61958,3.62143,5640000.0
2007-11-07 12:44:00,3.62186,3.62713,3.61757,3.62704,4880000.0
2007-11-07 12:45:00,3.625,3.625,3.61536,3.61869,4890000.0
2007-11-07 12:46:00,3.62739,3.6282,3.61715,3.62686,5260000.0
2007-11-07 12:47:00,3.62336,3.62667,3.62175,3.62521,4140000.0
2007-11-07 12:48:00,3.616,3.62663,3.616,3.62237,5630000.0
2007-11-07 12:49:00,3.61952,3.62489,3.61406,3.61406,3770000.0
2007-11-07 12:50:00,3.6255,3.6255,3.61404,3.62092,4510000.0
2007-11-07 12:51:00,3.62615,3.62615,3.62053,3.62443,4520000.0
2007-11-07 12:52:00,3.62582,3.62635,3.61744,3.62408,6380000.0
2007-11-07 12:53:00,3.62644,3.62662,3.61698,3.62662,6390000.0
2007-11-07 12:54:00,3.62294,3.62586,3.61645,3.62586,5630000.0
2007-11-07 12:55:00,3.62099,3.62443,3.61903,3.62421,4880000.0
2007-11-07 12:56:00,3.62072,3.62435,3.61989,3.62146,6380000.0
2007-11-07 12:57:00,3.61582,3.62506,3.61506,3.62506,10140000.0
2007-11-07 12:58:00,3.62173,3.62512,3.61753,3.61753,7880000.0
2007-11-07 12:59:00,3.62712,3.62712,3.61651,3.62567,5630000.0
2007-11-07 13:00:00,3.62408,3.62694,3.61925,3.62553,7150000.0
2007-11-07 13:01:00,3.62629,3.63003,3.61818,3.62767,7520000.0
2007-11-07 13:02:00,3.6239,3.62745,3.61732,3.62598,5260000.0
2007-11-07 13:03:00,3.62514,3.62883,3.61894,3.62883,7890000.0
2007-11-07 13:04:00,3.62696,3.62733,3.61743,3.62354,4890000.0
2007-11-07 13:05:00,3.62331,3.62711,3.61556,3.62711,5630000.0
2007-11-07 13:06:00,3.62427,3.62767,3.61684,3.62767,6010000.0
2007-11-07 13:07:00,3.62369,3.62504,3.61825,3.61825,4510000.0
2007-11-07 13:08:00,3.62394,3.62735,3.62176,3.62697,5260000.0
2007-11-07 13:09:00,3.62292,3.62843,3.61642,3.62843,13520000.0
2007-11-07 13:10:00,3.6216,3.62803,3.62059,3.62767,3770000.0
2007-11-07 13:11:00,3.62913,3.62913,3.61443,3.62651,4140000.0
2007-11-07 13:12:00,3.62748,3.62748,3.61796,3.62458,7140000.0
2007-11-07 13:13:00,3.62587,3.6262,3.61499,3.6262,5650000.0
2007-11-07 13:14:00,3.62399,3.62919,3.61884,3.62711,8280000.0
2007-11-07 13:15:00,3.62399,3.62934,3.62351,3.62367,7510000.0
2007-11-07 13:16:00,3.62422,3.62593,3.61579,3.62434,5630000.0
2007-11-07 13:17:00,3.62366,3.6282,3.61936,3.6266,4890000.0
2007-11-07 13:18:00,3.62762,3.62846,3.61782,3.62826,6390000.0
2007-11-07 13:19:00,3.62303,3.62761,3.61572,3.62761,6380000.0
2007-11-07 13:20:00,3.62367,3.62462,3.61681,3.6224,6010000.0
2007-11-07 13:21:00,3.62769,3.62769,3.61647,3.62646,7510000.0
2007-11-07 13:22:00,3.61887,3.62714,3.61887,3.62345,6380000.0
2007-11-07 13:23:00,3.62175,3.6281,3.62092,3.62651,7130000.0
2007-11-07 13:24:00,3.62249,3.63022,3.62119,3.62726,3030000.0
2007-11-07 13:25:00,3.62583,3.62873,3.61916,3.62822,6010000.0
2007-11-07 13:26:00,3.62787,3.62787,3.62186,3.62756,4890000.0
2007-11-07 13:27:00,3.62728,3.62753,3.62117,3.62404,6380000.0
2007-11-07 13:28:00,3.62491,3.62758,3.62085,3.62706,8260000.0
2007-11-07 13:29:00,3.62615,3.62797,3.62151,3.62797,4510000.0
2007-11-07 13:30:00,3.62305,3.62705,3.62094,3.62668,6030000.0
2007-11-07 13:31:00,3.62497,3.63008,3.62326,3.62587,4880000.0
2007-11-07 13:32:00,3.629,3.62963,3.62309,3.62944,5260000.0
2007-11-07 13:33:00,3.6248,3.62882,3.61712,3.62015,11270000.0
2007-11-07 13:34:00,3.62644,3.62967,3.62041,3.6222,7880000.0
2007-11-07 13:35:00,3.62899,3.62905,3.6209,3.62427,5640000.0
2007-11-07 13:36:00,3.62582,3.62893,3.61882,3.62893,6760000.0
2007-11-07 13:37:00,3.62626,3.62992,3.61928,3.62992,5650000.0
2007-11-07 13:38:00,3.62683,3.62965,3.61984,3.62555,7510000.0
2007-11-07 13:39:00,3.63034,3.63034,3.6223,3.6223,3770000.0
2007-11-07 13:40:00,3.62093,3.62973,3.61854,3.62973,6390000.0
2007-11-07 13:41:00,3.63098,3.63098,3.62025,3.62025,5270000.0
2007-11-07 13:42:00,3.62481,3.62927,3.61682,3.62927,6380000.0
2007-11-07 13:43:00,3.6254,3.63028,3.61843,3.62966,4900000.0
2007-11-07 13:44:00,3.63026,3.63026,3.61842,3.62493,9020000.0
2007-11-07 13:45:00,3.62941,3.62972,3.62234,3.62577,7510000.0
2007-11-07 13:46:00,3.62392,3.63082,3.62027,3.63082,8650000.0
2007-11-07 13:47:00,3.62892,3.6307,3.62435,3.62705,4890000.0
2007-11-07 13:48:00,3.62472,3.63158,3.61875,3.63158,6390000.0
2007-11-07 13:49:00,3.62326,3.62987,3.6219,3.6295,4890000.0
2007-11-07 13:50:00,3.62952,3.62952,3.62054,3.62857,7140000.0
2007-11-07 13:51:00,3.631,3.631,3.62266,3.6265,4520000.0
2007-11-07 13:52:00,3.6257,3.63148,3.62448,3.62454,6390000.0
2007-11-07 13:53:00,3.62641,3.63334,3.62257,3.62556,9020000.0
2007-11-07 13:54:00,3.63046,3.63201,3.62132,3.62249,13900000.0
2007-11-07 13:55:00,3.62991,3.63125,3.62559,3.63125,7130000.0
2007-11-07 13:56:00,3.63002,3.63088,3.62259,3.63088,4510000.0
2007-11-07 13:57:00,3.62615,3.62629,3.61935,3.62538,6010000.0
2007-11-07 13:58:00,3.62279,3.63044,3.61965,3.63044,5630000.0
2007-11-07 13:59:00,3.62789,3.62868,3.62295,3.62741,7510000.0
2007-11-07 14:00:00,3.62975,3.63081,3.62046,3.63023,12020000.0
2007-11-07 14:01:00,3.62356,3.6316,3.6204,3.6316,5250000.0
2007-11-07 14:02:00,3.62575,3.63295,3.62077,3.628,7500000.0
2007-11-07 14:03:00,3.63159,3.63457,3.62509,3.63179,10910000.0
2007-11-07 14:04:00,3.63354,3.63354,3.6204,3.6221,4510000.0
2007-11-07 14:05:00,3.62343,3.63288,3.62221,3.63259,4890000.0
2007-11-07 14:06:00,3.63334,3.63561,3.62588,3.62902,9390000.0
2007-11-07 14:07:00,3.6324,3.63466,3.62527,3.63466,6400000.0
2007-11-07 14:08:00,3.62675,3.63664,3.62675,3.63664,5260000.0
2007-11-07 14:09:00,3.63153,3.63665,3.62755,3.631,6000000.0
2007-11-07 14:10:00,3.63096,3.6375,3.62673,3.63425,6390000.0
2007-11-07 14:11:00,3.63628,3.63642,3.6252,3.63387,7510000.0
2007-11-07 14:12:00,3.63373,3.63977,3.62983,3.63914,7130000.0
2007-11-07 14:13:00,3.63602,3.63921,3.62753,3.63665,6390000.0
2007-11-07 14:14:00,3.64,3.64,3.62757,3.636,5250000.0
2007-11-07 14:15:00,3.63679,3.63849,3.63322,3.63628,8280000.0
2007-11-07 14:16:00,3.64066,3.64152,3.63245,3.64152,7510000.0
2007-11-07 14:17:00,3.64003,3.64003,3.63061,3.63963,6010000.0
2007-11-07 14:18:00,3.63477,3.63689,3.62931,3.63584,6010000.0
2007-11-07 14:19:00,3.63874,3.64115,3.63475,3.63825,5260000.0
2007-11-07 14:20:00,3.63146,3.64235,3.63114,3.63114,4510000.0
2007-11-07 14:21:00,3.64114,3.6469,3.63762,3.64304,6390000.0
2007-11-07 14:22:00,3.63887,3.64639,3.63813,3.64423,6770000.0
2007-11-07 14:23:00,3.64298,3.64824,3.64265,3.64265,6770000.0
2007-11-07 14:24:00,3.64177,3.64443,3.63095,3.64339,9390000.0
2007-11-07 14:25:00,3.64361,3.64528,3.63571,3.63571,10890000.0
2007-11-07 14:26:00,3.63946,3.64531,3.63946,3.63994,4890000.0
2007-11-07 14:27:00,3.64516,3.64516,3.63196,3.64252,5640000.0
2007-11-07 14:28:00,3.63625,3.64355,3.63574,3.64073,6400000.0
2007-11-07 14:29:00,3.64302,3.64302,3.63533,3.64294,4880000.0
2007-11-07 14:30:00,3.64393,3.64491,3.63693,3.64491,7530000.0
2007-11-07 14:31:00,3.63852,3.64377,3.63575,3.64377,6760000.0
2007-11-07 14:32:00,3.6349,3.64434,3.63253,3.64313,8260000.0
2007-11-07 14:33:00,3.64113,3.64143,3.63632,3.64143,5640000.0
2007-11-07 14:34:00,3.63614,3.64279,3.63614,3.64279,4880000.0
2007-11-07 14:35:00,3.6426,3.64304,3.63318,3.64172,5630000.0
2007-11-07 14:36:00,3.64479,3.64538,3.63496,3.64152,6020000.0
2007-11-07 14:37:00,3.63927,3.6408,3.63747,3.63747,4880000.0
2007-11-07 14:38:00,3.64286,3.6435,3.63445,3.6435,7130000.0
2007-11-07 14:39:00,3.63594,3.64394,3.63594,3.64313,5630000.0
2007-11-07 14:40:00,3.63992,3.64448,3.63898,3.64366,4880000.0
2007-11-07 14:41:00,3.64027,3.64411,3.63377,3.64231,4890000.0
2007-11-07 14:42:00,3.63925,3.64168,3.63222,3.63685,7140000.0
2007-11-07 14:43:00,3.64132,3.64132,3.63104,3.6412,5650000.0
2007-11-07 14:44:00,3.64274,3.64391,3.63062,3.63924,9760000.0
2007-11-07 14:45:00,3.64252,3.64474,3.6298,3.64243,7510000.0
2007-11-07 14:46:00,3.64082,3.64359,3.63477,3.63761,5270000.0
2007-11-07 14:47:00,3.63272,3.64096,3.6315,3.64045,6770000.0
2007-11-07 14:48:00,3.64102,3.64102,3.63354,3.64029,5260000.0
2007-11-07 14:49:00,3.6417,3.6417,3.63337,3.6405,6760000.0
2007-11-07 14:50:00,3.63686,3.64299,3.6364,3.64157,9770000.0
2007-11-07 14:51:00,3.63618,3.64155,3.6348,3.6348,4520000.0
2007-11-07 14:52:00,3.64074,3.64074,3.63089,3.63232,5630000.0
2007-11-07 14:53:00,3.63686,3.64235,3.63451,3.63691,5270000.0
2007-11-07 14:54:00,3.63586,3.64204,3.6354,3.64074,5640000.0
2007-11-07 14:55:00,3.64055,3.64089,3.63206,3.63734,6760000.0
2007-11-07 14:56:00,3.62896,3.63816,3.62896,3.63074,4900000.0
2007-11-07 14:57:00,3.63458,3.64245,3.62905,3.64245,6020000.0
2007-11-07 14:58:00,3.63239,3.64206,3.62939,3.63339,4890000.0
2007-11-07 14:59:00,3.63988,3.64116,3.62939,3.63275,11660000.0
2007-11-07 15:00:00,3.64239,3.64239,3.63444,3.63786,10150000.0
2007-11-07 15:01:00,3.64256,3.64508,3.63666,3.64253,7520000.0
2007-11-07 15:02:00,3.63718,3.64431,3.63556,3.64212,7880000.0
2007-11-07 15:03:00,3.64137,3.64137,3.63079,3.63173,6380000.0
2007-11-07 15:04:00,3.64039,3.64122,3.62836,3.63936,9760000.0
2007-11-07 15:05:00,3.63504,3.63953,3.62924,3.63953,5260000.0
2007-11-07 15:06:00,3.6348,3.63951,3.63028,3.63951,6780000.0
2007-11-07 15:07:00,3.63141,3.63951,3.63141,3.63771,5260000.0
2007-11-07 15:08:00,3.63707,3.63805,3.63215,3.63215,4150000.0
2007-11-07 15:09:00,3.63724,3.63742,3.62862,3.62862,7140000.0
2007-11-07 15:10:00,3.63758,3.63817,3.62838,3.63817,8250000.0
2007-11-07 15:11:00,3.62867,3.63755,3.62867,3.63522,5260000.0
2007-11-07 15:12:00,3.63391,3.64002,3.63391,3.64002,6380000.0
2007-11-07 15:13:00,3.64055,3.64055,3.63094,3.63321,4880000.0
2007-11-07 15:14:00,3.64067,3.64234,3.62843,3.63887,14280000.0
2007-11-07 15:15:00,3.63621,3.63949,3.63207,3.63207,4510000.0
2007-11-07 15:16:00,3.63503,3.6399,3.63073,3.63898,5640000.0
2007-11-07 15:17:00,3.64021,3.64021,3.63059,3.63884,9760000.0
2007-11-07 15:18:00,3.63731,3.63836,3.62753,3.63836,5650000.0
2007-11-07 15:19:00,3.6354,3.64098,3.6277,3.6277,4890000.0
2007-11-07 15:20:00,3.63849,3.63849,3.62815,3.63306,5640000.0
2007-11-07 15:21:00,3.63096,3.63819,3.62892,3.63278,9380000.0
2007-11-07 15:22:00,3.63438,3.63948,3.6336,3.63874,4140000.0
2007-11-07 15:23:00,3.63939,3.63939,3.6272,3.63928,6400000.0
2007-11-07 15:24:00,3.63362,3.63786,3.62781,3.63655,6020000.0
2007-11-07 15:25:00,3.63734,3.63734,3.63033,3.63302,4880000.0
2007-11-07 15:26:00,3.63817,3.63817,3.62646,3.63758,6020000.0
2007-11-07 15:27:00,3.6324,3.63568,3.62085,3.63181,10140000.0
2007-11-07 15:28:00,3.63408,3.63856,3.63242,3.63581,4140000.0
2007-11-07 15:29:00,3.63579,3.63984,3.62929,3.62978,4890000.0
2007-11-07 15:30:00,3.63936,3.63936,3.63301,3.63301,7910000.0
2007-11-07 15:31:00,3.63433,3.63899,3.62828,3.63178,6400000.0
2007-11-07 15:32:00,3.63492,3.63662,3.62676,3.63662,4510000.0
2007-11-07 15:33:00,3.63832,3.63832,3.63113,3.63756,5260000.0
2007-11-07 15:34:00,3.63468,3.6372,3.62978,3.63408,6400000.0
2007-11-07 15:35:00,3.63218,3.63761,3.63009,3.63042,6020000.0
2007-11-07 15:36:00,3.63774,3.63774,3.62755,3.63409,6390000.0
2007-11-07 15:37:00,3.636,3.63653,3.62701,3.62701,5260000.0
2007-11-07 15:38:00,3.63434,3.64016,3.63032,3.6368,6760000.0
2007-11-07 15:39:00,3.63838,3.63838,3.63213,3.63417,5260000.0
2007-11-07 15:40:00,3.63845,3.63975,3.63023,3.63876,6390000.0
2007-11-07 15:41:00,3.63227,3.63951,3.62625,3.63907,9010000.0
2007-11-07 15:42:00,3.63367,3.63956,3.63272,3.63272,5260000.0
2007-11-07 15:43:00,3.63013,3.64,3.63013,3.6357,4900000.0
2007-11-07 15:44:00,3.63558,3.63868,3.62829,3.63868,6770000.0
2007-11-07 15:45:00,3.63518,3.63844,3.62924,3.63844,4890000.0
2007-11-07 15:46:00,3.64025,3.64025,3.62649,3.63806,5630000.0
2007-11-07 15:47:00,3.63153,3.64096,3.63153,3.63521,6020000.0
2007-11-07 15:48:00,3.63147,3.63779,3.63063,3.63676,7130000.0
2007-11-07 15:49:00,3.63339,3.63829,3.62815,3.63413,5260000.0
2007-11-07 15:50:00,3.63931,3.63931,3.63304,3.63926,5260000.0
2007-11-07 15:51:00,3.63008,3.63827,3.63008,3.63497,8250000.0
2007-11-07 15:52:00,3.63487,3.63873,3.63168,3.63724,5640000.0
2007-11-07 15:53:00,3.63371,3.63537,3.62688,3.62688,7510000.0
2007-11-07 15:54:00,3.634,3.63758,3.63135,3.6339,7150000.0
2007-11-07 15:55:00,3.63515,3.63619,3.62756,3.63619,5260000.0
2007-11-07 15:56:00,3.63508,3.63534,3.63069,3.63495,5630000.0
2007-11-07 15:57:00,3.62948,3.63589,3.628,3.63589,5260000.0
2007-11-07 15:58:00,3.63257,3.63491,3.63118,3.63405,7890000.0
2007-11-07 15:59:00,3.62936,3.63362,3.62819,3.63275,10520000.0
2007-11-07 16:00:00,3.63305,3.63404,3.62837,3.63218,5630000.0
2007-11-07 16:01:00,3.62836,3.63339,3.61789,3.62958,8650000.0
2007-11-07 16:02:00,3.63015,3.63519,3.6295,3.63373,5260000.0
2007-11-07 16:03:00,3.63082,3.63533,3.63002,3.63439,4150000.0
2007-11-07 16:04:00,3.63213,3.6357,3.62608,3.6357,6010000.0
2007-11-07 16:05:00,3.62915,3.63726,3.62915,3.63665,6010000.0
2007-11-07 16:06:00,3.63615,3.63615,3.62524,3.63144,7910000.0
2007-11-07 16:07:00,3.63425,3.63678,3.63003,3.63678,4880000.0
2007-11-07 16:08:00,3.63114,3.635,3.62544,3.63453,7130000.0
2007-11-07 16:09:00,3.63134,3.63455,3.62852,3.62976,6030000.0
2007-11-07 16:10:00,3.63563,3.63563,3.62234,3.63538,12010000.0
2007-11-07 16:11:00,3.63631,3.63631,3.63049,3.63451,7140000.0
2007-11-07 16:12:00,3.62938,3.63606,3.62922,3.63474,7150000.0
2007-11-07 16:13:00,3.63349,3.63632,3.63123,3.63613,6010000.0
2007-11-07 16:14:00,3.63601,3.63601,3.6246,3.63463,4510000.0
2007-11-07 16:15:00,3.63215,3.63257,3.62765,3.62765,4880000.0
2007-11-07 16:16:00,3.63393,3.63393,3.62685,3.63375,6390000.0
2007-11-07 16:17:00,3.6307,3.63439,3.62882,3.63364,4890000.0
2007-11-07 16:18:00,3.62942,3.63525,3.6231,3.63275,8280000.0
2007-11-07 16:19:00,3.63426,3.63429,3.62949,3.63341,5630000.0
2007-11-07 16:20:00,3.62801,3.62893,3.62,3.62893,5650000.0
2007-11-07 16:21:00,3.63485,3.63485,3.62776,3.62954,6750000.0
2007-11-07 16:22:00,3.63163,3.63375,3.62464,3.63375,4890000.0
2007-11-07 16:23:00,3.63435,3.63478,3.63112,3.63399,6390000.0
2007-11-07 16:24:00,3.63032,3.63366,3.62618,3.63289,6770000.0
2007-11-07 16:25:00,3.63275,3.63459,3.62832,3.63459,4140000.0
2007-11-07 16:26:00,3.63318,3.63318,3.62334,3.63128,5630000.0
2007-11-07 16:27:00,3.62818,3.63261,3.6213,3.63219,10540000.0
2007-11-07 16:28:00,3.63256,3.63256,3.62502,3.63014,7140000.0
2007-11-07 16:29:00,3.63276,3.63276,3.62463,3.62794,5270000.0
2007-11-07 16:30:00,3.63167,3.63167,3.62268,3.62806,6390000.0
2007-11-07 16:31:00,3.62559,3.6305,3.6219,3.6232,11640000.0
2007-11-07 16:32:00,3.63128,3.63128,3.6217,3.62433,5630000.0
2007-11-07 16:33:00,3.62803,3.6317,3.62492,3.6317,5650000.0
2007-11-07 16:34:00,3.63181,3.63325,3.6243,3.63325,4890000.0
2007-11-07 16:35:00,3.63201,3.63386,3.62373,3.62401,12770000.0
2007-11-07 16:36:00,3.63298,3.63298,3.62334,3.62334,7140000.0
2007-11-07 16:37:00,3.62745,3.63052,3.6246,3.6246,6380000.0
2007-11-07 16:38:00,3.62695,3.63316,3.62279,3.63261,11260000.0
2007-11-07 16:39:00,3.62321,3.63093,3.62288,3.63093,6390000.0
2007-11-07 16:40:00,3.63184,3.63184,3.62221,3.63152,4890000.0
2007-11-07 16:41:00,3.62658,3.62803,3.61738,3.62803,5650000.0
2007-11-07 16:42:00,3.62755,3.62984,3.622,3.62822,4890000.0
2007-11-07 16:43:00,3.6243,3.63018,3.6243,3.62986,4510000.0
2007-11-07 16:44:00,3.62549,3.63068,3.62061,3.63068,6010000.0
2007-11-07 16:45:00,3.62905,3.63174,3.62078,3.62493,6020000.0
2007-11-07 16:46:00,3.62185,3.6312,3.62185,3.6312,7520000.0
2007-11-07 16:47:00,3.62698,3.63093,3.62411,3.6265,7130000.0
2007-11-07 16:48:00,3.62168,3.63174,3.62168,3.63018,4890000.0
2007-11-07 16:49:00,3.62731,3.63237,3.62214,3.63086,8260000.0
2007-11-07 16:50:00,3.63249,3.63249,3.62523,3.63154,3770000.0
2007-11-07 16:51:00,3.63179,3.63384,3.62287,3.63162,6760000.0
2007-11-07 16:52:00,3.6179,3.62957,3.61645,3.62957,6770000.0
2007-11-07 16:53:00,3.6322,3.6322,3.62652,3.62652,5640000.0
2007-11-07 16:54:00,3.62315,3.63217,3.62315,3.6292,7130000.0
2007-11-07 16:55:00,3.63168,3.63168,3.62132,3.63083,5630000.0
2007-11-07 16:56:00,3.62803,3.63098,3.62313,3.62364,5640000.0
2007-11-07 16:57:00,3.62803,3.63256,3.62153,3.62153,4510000.0
2007-11-07 16:58:00,3.62719,3.63069,3.624,3.63069,7130000.0
2007-11-07 16:59:00,3.63346,3.63362,3.62209,3.63051,9400000.0
2007-11-07 17:00:00,3.63282,3.63448,3.62478,3.62478,8260000.0
2007-11-07 17:01:00,3.63291,3.63291,3.62213,3.62984,6770000.0
2007-11-07 17:02:00,3.62213,3.63043,3.62213,3.62444,6380000.0
2007-11-07 17:03:00,3.62429,3.62997,3.62139,3.62628,4510000.0
2007-11-07 17:04:00,3.6277,3.63304,3.62297,3.62608,5640000.0
2007-11-07 17:05:00,3.62519,3.62947,3.62251,3.6253,5630000.0
2007-11-07 17:06:00,3.63011,3.63011,3.61972,3.61972,7140000.0
2007-11-07 17:07:00,3.62898,3.6302,3.62382,3.6302,7900000.0
2007-11-07 17:08:00,3.62309,3.62999,3.61611,3.62999,5640000.0
2007-11-07 17:09:00,3.63132,3.63157,3.61965,3.62909,9380000.0
2007-11-07 17:10:00,3.63078,3.63078,3.62212,3.63005,6000000.0
2007-11-07 17:11:00,3.63036,3.63036,3.61927,3.62583,6390000.0
2007-11-07 17:12:00,3.63131,3.63172,3.62423,3.62606,6380000.0
2007-11-07 17:13:00,3.63069,3.63108,3.62185,3.62691,6000000.0
2007-11-07 17:14:00,3.62882,3.63249,3.62142,3.62166,10540000.0
2007-11-07 17:15:00,3.63195,3.63195,3.61909,3.62573,12020000.0
2007-11-07 17:16:00,3.61773,3.62868,3.61773,3.62751,6770000.0
2007-11-07 17:17:00,3.62751,3.62791,3.62116,3.62791,6010000.0
2007-11-07 17:18:00,3.62465,3.6263,3.61401,3.61786,4880000.0
2007-11-07 17:19:00,3.62245,3.62999,3.62245,3.62792,5260000.0
2007-11-07 17:20:00,3.62825,3.62825,3.61881,3.62627,3770000.0
2007-11-07 17:21:00,3.62574,3.62725,3.61624,3.62442,6760000.0
2007-11-07 17:22:00,3.62375,3.63076,3.61956,3.62975,12040000.0
2007-11-07 17:23:00,3.62797,3.62919,3.62049,3.62919,4520000.0
2007-11-07 17:24:00,3.62412,3.62867,3.61872,3.62867,9410000.0
2007-11-07 17:25:00,3.62419,3.63277,3.62057,3.62209,7510000.0
2007-11-07 17:26:00,3.63018,3.63106,3.62134,3.63106,6380000.0
2007-11-07 17:27:00,3.6301,3.63011,3.62187,3.62366,6420000.0
2007-11-07 17:28:00,3.61945,3.62869,3.61775,3.62749,7510000.0
2007-11-07 17:29:00,3.62725,3.62899,3.61815,3.62894,7510000.0
2007-11-07 17:30:00,3.63035,3.63285,3.62264,3.62264,5640000.0
2007-11-07 17:31:00,3.62964,3.62964,3.62053,3.62346,7150000.0
2007-11-07 17:32:00,3.62559,3.62958,3.62186,3.62735,7140000.0
2007-11-07 17:33:00,3.62748,3.62976,3.61577,3.62976,12400000.0
2007-11-07 17:34:00,3.6285,3.6285,3.6185,3.6243,4140000.0
2007-11-07 17:35:00,3.62697,3.63004,3.61924,3.63004,9760000.0
2007-11-07 17:36:00,3.62623,3.62991,3.62099,3.62408,5250000.0
2007-11-07 17:37:00,3.62284,3.6286,3.61914,3.62509,6020000.0
2007-11-07 17:38:00,3.62551,3.63199,3.6201,3.63151,13170000.0
2007-11-07 17:39:00,3.62722,3.63058,3.61764,3.62574,9010000.0
2007-11-07 17:40:00,3.62764,3.63226,3.61989,3.62793,9780000.0
2007-11-07 17:41:00,3.63032,3.63032,3.62007,3.62543,5640000.0
2007-11-07 17:42:00,3.62213,3.63314,3.6218,3.62711,13130000.0
2007-11-07 17:43:00,3.62603,3.63054,3.61949,3.62504,13530000.0
2007-11-07 17:44:00,3.62943,3.62976,3.62138,3.62557,4140000.0
2007-11-07 17:45:00,3.62689,3.63038,3.62107,3.63038,7530000.0
2007-11-07 17:46:00,3.62501,3.6306,3.62331,3.6306,4520000.0
2007-11-07 17:47:00,3.62884,3.63535,3.62884,3.6327,7880000.0
2007-11-07 17:48:00,3.63336,3.63336,3.62674,3.62732,5250000.0
2007-11-07 17:49:00,3.63061,3.63265,3.62685,3.63192,4880000.0
2007-11-07 17:50:00,3.62246,3.63242,3.62246,3.6284,7140000.0
2007-11-07 17:51:00,3.62384,3.63672,3.62269,3.62967,6400000.0
2007-11-07 17:52:00,3.632,3.63272,3.62499,3.63069,6760000.0
2007-11-07 17:53:00,3.63164,3.63262,3.62697,3.63262,5270000.0
2007-11-07 17:54:00,3.62949,3.63218,3.62177,3.63218,6010000.0
2007-11-07 17:55:00,3.62868,3.63197,3.62227,3.63055,7900000.0
2007-11-07 17:56:00,3.63087,3.63235,3.62319,3.62368,7130000.0
2007-11-07 17:57:00,3.62703,3.63189,3.62279,3.62812,8650000.0
2007-11-07 17:58:00,3.63143,3.63431,3.62427,3.63179,8660000.0
2007-11-07 17:59:00,3.63018,3.63337,3.62099,3.63337,11270000.0
2007-11-07 18:00:00,3.63138,3.63172,3.61742,3.62606,13900000.0
2007-11-07 18:01:00,3.63485,3.63485,3.62801,3.62861,4510000.0
2007-11-07 18:02:00,3.63477,3.63604,3.62544,3.63577,10530000.0
2007-11-07 18:03:00,3.63547,3.63547,3.62498,3.62582,5260000.0
2007-11-07 18:04:00,3.63208,3.63615,3.6267,3.6295,9410000.0
2007-11-07 18:05:00,3.63004,3.63459,3.6237,3.63459,10510000.0
2007-11-07 18:06:00,3.63147,3.63626,3.62445,3.63419,7880000.0
2007-11-07 18:07:00,3.63137,3.6359,3.62757,3.62878,5260000.0
2007-11-07 18:08:00,3.6316,3.63529,3.6248,3.63529,7520000.0
2007-11-07 18:09:00,3.63504,3.63583,3.63082,3.63583,4510000.0
2007-11-07 18:10:00,3.6357,3.6357,3.62395,3.63436,4520000.0
2007-11-07 18:11:00,3.63437,3.63437,3.62866,3.63076,4510000.0
2007-11-07 18:12:00,3.63526,3.63526,3.62512,3.633,10520000.0
2007-11-07 18:13:00,3.63639,3.63639,3.63015,3.63015,3770000.0
2007-11-07 18:14:00,3.63638,3.6399,3.6272,3.63407,10150000.0
2007-11-07 18:15:00,3.62996,3.63518,3.62279,3.63513,8270000.0
2007-11-07 18:16:00,3.62719,3.63696,3.62719,3.63145,9020000.0
2007-11-07 18:17:00,3.6338,3.63611,3.63143,3.63611,4880000.0
2007-11-07 18:18:00,3.63459,3.63493,3.62759,3.63493,4880000.0
2007-11-07 18:19:00,3.6316,3.63724,3.6273,3.63142,6020000.0
2007-11-07 18:20:00,3.62831,3.63293,3.62618,3.62618,4140000.0
2007-11-07 18:21:00,3.62944,3.63409,3.62031,3.62939,12020000.0
2007-11-07 18:22:00,3.63487,3.63487,3.62373,3.63102,7500000.0
2007-11-07 18:23:00,3.63253,3.63253,3.62667,3.62831,3770000.0
2007-11-07 18:24:00,3.63298,3.63298,3.62013,3.63251,15780000.0
2007-11-07 18:25:00,3.62963,3.63589,3.62563,3.62795,6400000.0
2007-11-07 18:26:00,3.63297,3.63412,3.62379,3.6292,8660000.0
2007-11-07 18:27:00,3.62775,3.63503,3.62775,3.63503,4510000.0
2007-11-07 18:28:00,3.63438,3.63438,3.62792,3.63309,4140000.0
2007-11-07 18:29:00,3.63387,3.63387,3.62305,3.63226,7880000.0
2007-11-07 18:30:00,3.63555,3.63555,3.62624,3.63375,6760000.0
2007-11-07 18:31:00,3.6275,3.63301,3.6275,3.63247,5630000.0
2007-11-07 18:32:00,3.63423,3.63471,3.62552,3.62552,5630000.0
2007-11-07 18:33:00,3.63036,3.63434,3.62482,3.63391,7140000.0
2007-11-07 18:34:00,3.62554,3.63543,3.62554,3.63462,5630000.0
2007-11-07 18:35:00,3.62704,3.63412,3.6256,3.63412,7910000.0
2007-11-07 18:36:00,3.62835,3.63321,3.62193,3.63321,3770000.0
2007-11-07 18:37:00,3.62875,3.63651,3.62693,3.631,11270000.0
2007-11-07 18:38:00,3.6287,3.63272,3.62545,3.62545,10520000.0
2007-11-07 18:39:00,3.63384,3.63454,3.62354,3.63454,7510000.0
2007-11-07 18:40:00,3.62437,3.63161,3.62437,3.62914,5630000.0
2007-11-07 18:41:00,3.63435,3.63707,3.62789,3.6313,5640000.0
2007-11-07 18:42:00,3.62912,3.63301,3.62189,3.62772,7890000.0
2007-11-07 18:43:00,3.63412,3.63412,3.62671,3.62874,4510000.0
2007-11-07 18:44:00,3.63437,3.63577,3.62603,3.63546,3030000.0
2007-11-07 18:45:00,3.63052,3.63477,3.62515,3.63477,6410000.0
2007-11-07 18:46:00,3.62595,3.63332,3.62387,3.63332,7140000.0
2007-11-07 18:47:00,3.63386,3.63533,3.62501,3.6351,5640000.0
2007-11-07 18:49:00,3.62621,3.63455,3.62459,3.63275,5640000.0
2007-11-07 18:50:00,3.63103,3.63473,3.62596,3.63047,7520000.0
2007-11-07 18:51:00,3.63395,3.63688,3.62758,3.6311,4890000.0
2007-11-07 18:52:00,3.62972,3.63503,3.62346,3.63503,7520000.0
2007-11-07 18:53:00,3.63121,3.63483,3.62321,3.62519,7530000.0
2007-11-07 18:54:00,3.63468,3.63468,3.62854,3.63248,9030000.0
2007-11-07 18:55:00,3.62062,3.63305,3.62062,3.6303,5260000.0
2007-11-07 18:56:00,3.62991,3.63439,3.62848,3.63382,4890000.0
2007-11-07 18:57:00,3.63537,3.63537,3.62628,3.62804,4510000.0
2007-11-07 18:58:00,3.63148,3.63461,3.62403,3.63376,5660000.0
2007-11-07 18:59:00,3.62937,3.6339,3.62597,3.6304,6390000.0
2007-11-07 19:00:00,3.63612,3.63612,3.62485,3.63568,9770000.0
2007-11-07 19:01:00,3.63374,3.63415,3.62468,3.63124,5640000.0
2007-11-07 19:02:00,3.63128,3.63502,3.62876,3.63502,6390000.0
2007-11-07 19:03:00,3.62834,3.63484,3.62834,3.6347,5630000.0
2007-11-07 19:04:00,3.63586,3.64022,3.6265,3.63104,6770000.0
2007-11-07 19:05:00,3.63631,3.63631,3.62621,3.63438,4890000.0
2007-11-07 19:06:00,3.63568,3.63645,3.62674,3.63384,3400000.0
2007-11-07 19:07:00,3.63227,3.63612,3.62639,3.63579,6400000.0
2007-11-07 19:08:00,3.63435,3.63435,3.62572,3.62836,7130000.0
2007-11-07 19:09:00,3.63154,3.63819,3.63043,3.63043,5280000.0
2007-11-07 19:10:00,3.63094,3.63367,3.62508,3.63177,5650000.0
2007-11-07 19:11:00,3.63017,3.63454,3.6245,3.62634,4520000.0
2007-11-07 19:12:00,3.63411,3.6348,3.62389,3.6348,7910000.0
2007-11-07 19:13:00,3.63502,3.63504,3.62954,3.63281,4520000.0
2007-11-07 19:14:00,3.63186,3.63785,3.62792,3.63622,4510000.0
2007-11-07 19:15:00,3.63577,3.63616,3.62658,3.6306,6390000.0
2007-11-07 19:16:00,3.62888,3.63491,3.62402,3.62526,7140000.0
2007-11-07 19:17:00,3.62781,3.63922,3.62781,3.6362,7510000.0
2007-11-07 19:18:00,3.62859,3.63521,3.62547,3.63521,5250000.0
2007-11-07 19:19:00,3.63658,3.63697,3.63081,3.6329,4510000.0
2007-11-07 19:20:00,3.62664,3.63964,3.62664,3.63308,7520000.0
2007-11-07 19:21:00,3.63575,3.63683,3.63022,3.63186,5630000.0
2007-11-07 19:22:00,3.63663,3.63691,3.62706,3.63534,9010000.0
2007-11-07 19:23:00,3.63848,3.63894,3.63337,3.63337,3770000.0
2007-11-07 19:24:00,3.639,3.639,3.63169,3.6375,6020000.0
2007-11-07 19:25:00,3.63228,3.63645,3.62636,3.63171,5270000.0
2007-11-07 19:26:00,3.63307,3.64121,3.62958,3.63917,8260000.0
2007-11-07 19:27:00,3.63728,3.63728,3.62877,3.63252,4880000.0
2007-11-07 19:28:00,3.63372,3.63846,3.63302,3.63635,4890000.0
2007-11-07 19:29:00,3.63578,3.63788,3.62756,3.6282,8260000.0
2007-11-07 19:30:00,3.63341,3.63903,3.62806,3.63832,10920000.0
2007-11-07 19:31:00,3.63585,3.6364,3.62907,3.6364,5260000.0
2007-11-07 19:32:00,3.63211,3.63613,3.63111,3.63602,5260000.0
2007-11-07 19:33:00,3.6356,3.6356,3.63017,3.63201,6010000.0
2007-11-07 19:34:00,3.6382,3.6382,3.63684,3.63723,3770000.0
2007-11-07 19:35:00,3.63334,3.63733,3.628,3.63232,6020000.0
2007-11-07 19:36:00,3.63344,3.64105,3.63306,3.63334,7140000.0
2007-11-07 19:37:00,3.63263,3.63868,3.62876,3.6375,5260000.0
2007-11-07 19:38:00,3.63483,3.63808,3.63115,3.63115,3770000.0
2007-11-07 19:39:00,3.6337,3.63825,3.62939,3.62939,4510000.0
2007-11-07 19:40:00,3.63438,3.64053,3.63272,3.63924,5270000.0
2007-11-07 19:41:00,3.63879,3.63879,3.62776,3.63301,5270000.0
2007-11-07 19:42:00,3.62812,3.63515,3.62812,3.63238,6780000.0
2007-11-07 19:43:00,3.63821,3.63821,3.63309,3.6373,4880000.0
2007-11-07 19:44:00,3.63349,3.63795,3.63113,3.63795,6760000.0
2007-11-07 19:45:00,3.62908,3.63839,3.62854,3.63833,15040000.0
2007-11-07 19:46:00,3.62968,3.63972,3.62968,3.63872,7540000.0
2007-11-07 19:47:00,3.6353,3.63602,3.62742,3.62742,6760000.0
2007-11-07 19:48:00,3.63583,3.63828,3.63249,3.63658,4520000.0
2007-11-07 19:49:00,3.63218,3.63716,3.62786,3.62786,3010000.0
2007-11-07 19:50:00,3.63016,3.63827,3.62784,3.62784,3390000.0
2007-11-07 19:51:00,3.62831,3.63754,3.62831,3.6353,3770000.0
2007-11-07 19:52:00,3.63174,3.6369,3.63104,3.6369,4890000.0
2007-11-07 19:53:00,3.63238,3.63624,3.63066,3.63066,4880000.0
2007-11-07 19:54:00,3.62836,3.63426,3.62784,3.63153,5260000.0
2007-11-07 19:55:00,3.63164,3.63309,3.62398,3.62398,3010000.0
2007-11-07 19:56:00,3.63542,3.63542,3.62667,3.63247,4890000.0
2007-11-07 19:57:00,3.63252,3.63594,3.62409,3.62928,4510000.0
2007-11-07 19:58:00,3.63539,3.63539,3.62757,3.62757,4890000.0
2007-11-07 19:59:00,3.63186,3.63414,3.62807,3.62807,5630000.0
2007-11-07 20:00:00,3.6313,3.63447,3.62405,3.63141,5650000.0
2007-11-07 20:01:00,3.62932,3.6319,3.62391,3.63091,4520000.0
2007-11-07 20:02:00,3.6318,3.63282,3.62612,3.63168,5650000.0
2007-11-07 20:03:00,3.63278,3.6356,3.62756,3.62756,7900000.0
2007-11-07 20:04:00,3.63188,3.63233,3.62544,3.63142,7880000.0
2007-11-07 20:05:00,3.62635,3.63297,3.62635,3.63222,4890000.0
2007-11-07 20:06:00,3.63218,3.63218,3.624,3.62853,2640000.0
2007-11-07 20:07:00,3.63115,3.6315,3.62317,3.6315,4510000.0
2007-11-07 20:08:00,3.62416,3.63063,3.62416,3.62962,4510000.0
2007-11-07 20:09:00,3.63249,3.63355,3.62542,3.63154,4510000.0
2007-11-07 20:10:00,3.62624,3.63202,3.62225,3.62225,2650000.0
2007-11-07 20:11:00,3.62614,3.62763,3.62204,3.62689,3380000.0
2007-11-07 20:12:00,3.62543,3.6307,3.62295,3.62515,4890000.0
2007-11-07 20:13:00,3.62823,3.63327,3.62783,3.62923,3770000.0
2007-11-07 20:14:00,3.62654,3.63084,3.62076,3.63084,10900000.0
2007-11-07 20:15:00,3.63295,3.63447,3.62503,3.63447,5650000.0
2007-11-07 20:16:00,3.63015,3.63461,3.6284,3.63338,6020000.0
2007-11-07 20:17:00,3.63536,3.63536,3.63017,3.63017,3010000.0
2007-11-07 20:18:00,3.63236,3.63622,3.62702,3.63112,6760000.0
2007-11-07 20:19:00,3.63558,3.6375,3.62731,3.6375,5260000.0
2007-11-07 20:20:00,3.6338,3.63388,3.62522,3.63051,6010000.0
2007-11-07 20:21:00,3.63595,3.63701,3.62661,3.63701,4140000.0
2007-11-07 20:22:00,3.63305,3.6376,3.63305,3.63364,5640000.0
2007-11-07 20:23:00,3.63094,3.63705,3.62715,3.62715,5250000.0
2007-11-07 20:24:00,3.6358,3.63713,3.62887,3.63547,5260000.0
2007-11-07 20:25:00,3.63407,3.63612,3.62847,3.62894,5630000.0
2007-11-07 20:26:00,3.63092,3.6363,3.62773,3.6363,7140000.0
2007-11-07 20:27:00,3.63074,3.63641,3.62904,3.63641,6030000.0
2007-11-07 20:28:00,3.62683,3.63631,3.62683,3.62952,5270000.0
2007-11-07 20:29:00,3.62924,3.63472,3.62847,3.63024,5250000.0
2007-11-07 20:30:00,3.63469,3.63723,3.62959,3.63715,6390000.0
2007-11-07 20:31:00,3.63237,3.64063,3.63049,3.63049,6010000.0
2007-11-07 20:32:00,3.62993,3.6344,3.62783,3.6344,4880000.0
2007-11-07 20:33:00,3.63566,3.63816,3.62729,3.63654,5260000.0
2007-11-07 20:34:00,3.63461,3.64318,3.63074,3.63074,8280000.0
2007-11-07 20:35:00,3.63604,3.63604,3.62514,3.63317,6390000.0
2007-11-07 20:36:00,3.63231,3.63231,3.62832,3.63192,4500000.0
2007-11-07 20:37:00,3.63267,3.63618,3.62563,3.62851,7140000.0
2007-11-07 20:38:00,3.62841,3.63366,3.62675,3.6313,4880000.0
2007-11-07 20:39:00,3.62357,3.63304,3.62357,3.63304,6770000.0
2007-11-07 20:40:00,3.62806,3.6314,3.62322,3.6236,4510000.0
2007-11-07 20:41:00,3.63189,3.63244,3.62004,3.62794,6760000.0
2007-11-07 20:42:00,3.63169,3.63169,3.61817,3.62964,6390000.0
2007-11-07 20:43:00,3.62402,3.62942,3.62236,3.62817,6400000.0
2007-11-07 20:44:00,3.62502,3.63335,3.62031,3.63111,10510000.0
2007-11-07 20:45:00,3.63375,3.63375,3.62294,3.62294,6770000.0
2007-11-07 20:46:00,3.62682,3.6328,3.62399,3.62785,4520000.0
2007-11-07 20:47:00,3.62678,3.63083,3.62417,3.6258,3770000.0
2007-11-07 20:48:00,3.63058,3.63141,3.62198,3.62236,4510000.0
2007-11-07 20:49:00,3.63146,3.63428,3.6262,3.63216,4140000.0
2007-11-07 20:50:00,3.62936,3.63219,3.62695,3.63205,3010000.0
2007-11-07 20:51:00,3.62876,3.63174,3.62399,3.63166,3400000.0
2007-11-07 20:52:00,3.62639,3.63418,3.62368,3.62538,9400000.0
2007-11-07 20:53:00,3.62695,3.63067,3.61952,3.62445,8650000.0
2007-11-07 20:54:00,3.63112,3.63112,3.62372,3.62619,4530000.0
2007-11-07 20:55:00,3.63202,3.63227,3.62498,3.62728,6390000.0
2007-11-07 20:56:00,3.62905,3.63189,3.62213,3.62514,7520000.0
2007-11-07 20:57:00,3.62753,3.63303,3.6243,3.63207,5260000.0
2007-11-07 20:58:00,3.6327,3.63718,3.62735,3.63543,7900000.0
2007-11-07 20:59:00,3.63501,3.63748,3.63144,3.63144,4520000.0
2007-11-07 21:00:00,3.63683,3.63683,3.62707,3.63492,7890000.0
2007-11-07 21:01:00,3.63582,3.63815,3.62753,3.62753,6000000.0
2007-11-07 21:02:00,3.63568,3.63906,3.62855,3.63691,3390000.0
2007-11-07 21:03:00,3.63165,3.63526,3.6272,3.62917,6380000.0
2007-11-07 21:04:00,3.63154,3.63154,3.61948,3.62106,6000000.0
2007-11-07 21:05:00,3.63164,3.63174,3.62645,3.62834,2270000.0
2007-11-07 21:06:00,3.62742,3.63731,3.62742,3.63628,10150000.0
2007-11-07 21:07:00,3.63567,3.63654,3.63088,3.63654,4880000.0
2007-11-07 21:08:00,3.63534,3.63534,3.62957,3.63482,3000000.0
2007-11-07 21:09:00,3.62808,3.63436,3.62803,3.6304,6390000.0
2007-11-07 21:10:00,3.62712,3.62965,3.6257,3.62965,3010000.0
2007-11-07 21:11:00,3.62514,3.62828,3.62514,3.62828,1130000.0
2007-11-07 21:12:00,3.62872,3.63358,3.62723,3.6275,8660000.0
2007-11-07 21:13:00,3.62323,3.63351,3.62323,3.63212,5270000.0
2007-11-07 21:14:00,3.6345,3.6345,3.62918,3.63305,5260000.0
2007-11-07 21:15:00,3.62998,3.63648,3.62883,3.63066,6410000.0
2007-11-07 21:16:00,3.62884,3.62986,3.62282,3.62792,5630000.0
2007-11-07 21:17:00,3.62533,3.63142,3.62091,3.63039,5260000.0
2007-11-07 21:18:00,3.63015,3.63042,3.6247,3.6301,5260000.0
2007-11-07 21:19:00,3.6266,3.63316,3.6266,3.633,4880000.0
2007-11-07 21:20:00,3.63143,3.63431,3.62475,3.62959,4880000.0
2007-11-07 21:21:00,3.62903,3.63312,3.62484,3.63248,3780000.0
2007-11-07 21:22:00,3.63208,3.63336,3.6281,3.6281,3770000.0
2007-11-07 21:23:00,3.633,3.633,3.62796,3.62923,3010000.0
2007-11-07 21:24:00,3.63252,3.63306,3.62579,3.62805,4510000.0
2007-11-07 21:25:00,3.63108,3.63108,3.62388,3.62846,5640000.0
2007-11-07 21:26:00,3.62745,3.63092,3.62681,3.6274,2640000.0
2007-11-07 21:27:00,3.62681,3.63134,3.62494,3.62695,4880000.0
2007-11-07 21:28:00,3.63003,3.63139,3.6223,3.62611,2270000.0
2007-11-07 21:29:00,3.63092,3.63092,3.62577,3.62577,5640000.0
2007-11-07 21:30:00,3.63372,3.63372,3.62616,3.62912,5650000.0
2007-11-07 21:31:00,3.62789,3.63274,3.6268,3.62747,5640000.0
2007-11-07 21:32:00,3.63031,3.63031,3.62014,3.62925,7140000.0
2007-11-07 21:33:00,3.62683,3.6317,3.61769,3.62499,5630000.0
2007-11-07 21:34:00,3.63358,3.63368,3.6286,3.63354,4510000.0
2007-11-07 21:35:00,3.63275,3.63275,3.62723,3.62761,5630000.0
2007-11-07 21:36:00,3.62906,3.63444,3.62501,3.62501,5630000.0
2007-11-07 21:37:00,3.62835,3.63258,3.62205,3.63126,7890000.0
2007-11-07 21:38:00,3.62451,3.63386,3.62451,3.63324,5270000.0
2007-11-07 21:39:00,3.63476,3.63786,3.62587,3.62587,5650000.0
2007-11-07 21:40:00,3.62945,3.63757,3.62745,3.63252,7150000.0
2007-11-07 21:41:00,3.63347,3.63347,3.62808,3.62808,1130000.0
2007-11-07 21:42:00,3.63306,3.63483,3.62858,3.62858,5260000.0
2007-11-07 21:43:00,3.63281,3.63373,3.63209,3.63352,6390000.0
2007-11-07 21:44:00,3.62941,3.63562,3.62817,3.63466,9400000.0
2007-11-07 21:45:00,3.62413,3.6351,3.62413,3.63197,6000000.0
2007-11-07 21:46:00,3.62747,3.63396,3.62236,3.63396,4140000.0
2007-11-07 21:47:00,3.63193,3.6321,3.62464,3.6321,5260000.0
2007-11-07 21:48:00,3.63305,3.63422,3.62427,3.63422,5630000.0
2007-11-07 21:49:00,3.63206,3.63474,3.62784,3.62981,7130000.0
2007-11-07 21:50:00,3.63254,3.63325,3.62829,3.62829,4880000.0
2007-11-07 21:51:00,3.63258,3.63624,3.62471,3.63624,4140000.0
2007-11-07 21:52:00,3.63331,3.63403,3.62656,3.63297,6760000.0
2007-11-07 21:53:00,3.63427,3.63427,3.6272,3.62896,4890000.0
2007-11-07 21:54:00,3.62613,3.63364,3.62613,3.63056,3760000.0
2007-11-07 21:55:00,3.63371,3.63538,3.62554,3.62554,5630000.0
2007-11-07 21:56:00,3.63247,3.63378,3.63207,3.63378,5630000.0
2007-11-07 21:57:00,3.63272,3.63687,3.63272,3.63687,4130000.0
2007-11-07 21:58:00,3.63554,3.63554,3.62591,3.63342,4140000.0
2007-11-07 21:59:00,3.63445,3.63614,3.62601,3.63523,10510000.0
2007-11-07 22:00:00,3.63129,3.63834,3.63075,3.63521,7510000.0
2007-11-07 22:01:00,3.63403,3.6354,3.62929,3.62929,4880000.0
2007-11-07 22:02:00,3.63682,3.64087,3.63106,3.63106,6380000.0
2007-11-07 22:03:00,3.63337,3.63475,3.62971,3.63475,6010000.0
2007-11-07 22:04:00,3.63518,3.63699,3.62958,3.62958,4890000.0
2007-11-07 22:05:00,3.63532,3.63532,3.62455,3.63399,4500000.0
2007-11-07 22:06:00,3.63552,3.63552,3.62614,3.63,3780000.0
2007-11-07 22:07:00,3.62549,3.63291,3.62523,3.63214,4520000.0
2007-11-07 22:08:00,3.63472,3.63511,3.62709,3.6348,6000000.0
2007-11-07 22:09:00,3.63547,3.63547,3.62985,3.63504,5260000.0
2007-11-07 22:10:00,3.62939,3.62944,3.61947,3.62944,6760000.0
2007-11-07 22:11:00,3.62924,3.631,3.61865,3.62938,5280000.0
2007-11-07 22:12:00,3.62392,3.6339,3.62392,3.63248,4520000.0
2007-11-07 22:13:00,3.63147,3.63147,3.62606,3.63115,3400000.0
2007-11-07 22:14:00,3.63036,3.63036,3.62078,3.62984,6760000.0
2007-11-07 22:15:00,3.62966,3.6306,3.61872,3.62064,5260000.0
2007-11-07 22:16:00,3.62994,3.63189,3.62719,3.6306,4510000.0
2007-11-07 22:17:00,3.63064,3.63064,3.62592,3.62988,4880000.0
2007-11-07 22:18:00,3.62849,3.63129,3.62507,3.63129,5260000.0
2007-11-07 22:19:00,3.62432,3.63448,3.62432,3.63235,6390000.0
2007-11-07 22:20:00,3.62563,3.63008,3.62563,3.62645,4140000.0
2007-11-07 22:21:00,3.63213,3.63355,3.62301,3.62687,7140000.0
2007-11-07 22:22:00,3.62638,3.63118,3.62536,3.63114,7510000.0
2007-11-07 22:23:00,3.62818,3.63083,3.62416,3.62856,6760000.0
2007-11-07 22:24:00,3.63094,3.63135,3.62616,3.63135,4890000.0
2007-11-07 22:25:00,3.62634,3.63135,3.62256,3.62686,7130000.0
2007-11-07 22:26:00,3.62596,3.63238,3.62216,3.63144,4880000.0
2007-11-07 22:27:00,3.63177,3.63324,3.62299,3.62725,5640000.0
2007-11-07 22:28:00,3.62385,3.63172,3.62385,3.63069,3770000.0
2007-11-07 22:29:00,3.62787,3.63489,3.62787,3.63104,5260000.0
2007-11-07 22:30:00,3.63244,3.63668,3.63128,3.63128,3770000.0
2007-11-07 22:31:00,3.63334,3.63454,3.62898,3.63452,7880000.0
2007-11-07 22:32:00,3.63492,3.63492,3.62914,3.63268,5630000.0
2007-11-07 22:33:00,3.63395,3.63416,3.62976,3.63389,4890000.0
2007-11-07 22:34:00,3.62935,3.63376,3.62412,3.63029,5260000.0
2007-11-07 22:35:00,3.62515,3.63345,3.62515,3.63345,5270000.0
2007-11-07 22:36:00,3.63284,3.63651,3.63053,3.63237,5260000.0
2007-11-07 22:37:00,3.63838,3.64056,3.63357,3.63357,3770000.0
2007-11-07 22:38:00,3.6368,3.63806,3.63245,3.63245,8630000.0
2007-11-07 22:39:00,3.63696,3.63696,3.63156,3.6343,3010000.0
2007-11-07 22:40:00,3.63656,3.63932,3.63022,3.63826,4510000.0
2007-11-07 22:41:00,3.63757,3.63827,3.63306,3.63671,4510000.0
2007-11-07 22:42:00,3.63833,3.6395,3.62882,3.63723,6380000.0
2007-11-07 22:43:00,3.63828,3.63828,3.63238,3.63569,4880000.0
2007-11-07 22:44:00,3.63729,3.63729,3.62599,3.63536,4510000.0
2007-11-07 22:45:00,3.63567,3.6392,3.63205,3.63498,9390000.0
2007-11-07 22:46:00,3.63182,3.63657,3.62578,3.62725,9040000.0
2007-11-07 22:47:00,3.63606,3.63766,3.62806,3.63273,4130000.0
2007-11-07 22:48:00,3.62814,3.63561,3.62801,3.63073,6020000.0
2007-11-07 22:49:00,3.63657,3.63745,3.63128,3.63356,3760000.0
2007-11-07 22:50:00,3.63208,3.63774,3.6275,3.63636,6770000.0
2007-11-07 22:51:00,3.63676,3.63909,3.63113,3.63113,5270000.0
2007-11-07 22:52:00,3.63693,3.63848,3.63358,3.63848,5260000.0
2007-11-07 22:53:00,3.63686,3.63834,3.63166,3.63577,5260000.0
2007-11-07 22:54:00,3.63221,3.63709,3.62833,3.6331,6770000.0
2007-11-07 22:55:00,3.63261,3.6393,3.63256,3.63361,6390000.0
2007-11-07 22:56:00,3.6328,3.63827,3.63108,3.63827,4890000.0
2007-11-07 22:57:00,3.63825,3.63825,3.63302,3.63659,4880000.0
2007-11-07 22:58:00,3.63838,3.63923,3.63415,3.63765,6010000.0
2007-11-07 22:59:00,3.63272,3.63678,3.63145,3.63647,4890000.0
2007-11-07 23:00:00,3.63341,3.63831,3.62798,3.62798,9390000.0
2007-11-07 23:01:00,3.63258,3.63602,3.62958,3.63311,3380000.0
2007-11-07 23:02:00,3.63644,3.63746,3.63155,3.63615,6020000.0
2007-11-07 23:03:00,3.63368,3.63735,3.63366,3.63701,3400000.0
2007-11-07 23:04:00,3.63709,3.63879,3.63208,3.6386,4510000.0
2007-11-07 23:05:00,3.63696,3.63794,3.63216,3.63216,5630000.0
2007-11-07 23:06:00,3.632,3.63941,3.6304,3.63941,8260000.0
2007-11-07 23:07:00,3.63824,3.63936,3.63447,3.63936,2640000.0
2007-11-07 23:08:00,3.63818,3.63818,3.6327,3.6327,4130000.0
2007-11-07 23:09:00,3.63792,3.63856,3.62917,3.63851,5270000.0
2007-11-07 23:10:00,3.63538,3.63958,3.6327,3.63303,5260000.0
2007-11-07 23:11:00,3.63659,3.63701,3.63251,3.63312,4880000.0
2007-11-07 23:12:00,3.63368,3.6372,3.6297,3.6372,5260000.0
2007-11-07 23:13:00,3.62984,3.6409,3.62897,3.632,5280000.0
2007-11-07 23:14:00,3.62647,3.63825,3.62647,3.63171,5270000.0
2007-11-07 23:15:00,3.64002,3.64028,3.6319,3.63339,6760000.0
2007-11-07 23:16:00,3.63419,3.63419,3.62881,3.63166,4510000.0
2007-11-07 23:17:00,3.63763,3.63866,3.62738,3.63071,3760000.0
2007-11-07 23:18:00,3.63753,3.63919,3.62968,3.63311,5640000.0
2007-11-07 23:19:00,3.63706,3.63722,3.62817,3.62817,4130000.0
2007-11-07 23:20:00,3.63583,3.63651,3.62688,3.63608,5630000.0
2007-11-07 23:21:00,3.63288,3.64011,3.6291,3.6387,4880000.0
2007-11-07 23:22:00,3.6385,3.63863,3.63056,3.63863,3770000.0
2007-11-07 23:24:00,3.63432,3.64019,3.63043,3.6391,5280000.0
2007-11-07 23:25:00,3.63359,3.63906,3.62921,3.62921,5260000.0
2007-11-07 23:26:00,3.62858,3.63945,3.62779,3.6282,4890000.0
2007-11-07 23:27:00,3.62819,3.63666,3.62595,3.62983,4510000.0
2007-11-07 23:28:00,3.63178,3.63994,3.63178,3.63994,4510000.0
2007-11-07 23:29:00,3.63723,3.63857,3.62874,3.62874,3780000.0
2007-11-07 23:30:00,3.63644,3.63922,3.63325,3.63893,4880000.0
2007-11-07 23:31:00,3.63255,3.63822,3.62973,3.62973,4520000.0
2007-11-07 23:32:00,3.63642,3.6394,3.62952,3.63868,4890000.0
2007-11-07 23:33:00,3.63512,3.63882,3.62777,3.63451,5270000.0
2007-11-07 23:34:00,3.62898,3.6385,3.62849,3.63475,9390000.0
2007-11-07 23:35:00,3.63016,3.63651,3.6266,3.62669,8250000.0
2007-11-07 23:36:00,3.63306,3.63306,3.62691,3.62773,5270000.0
2007-11-07 23:37:00,3.63518,3.63518,3.62275,3.63293,6760000.0
2007-11-07 23:38:00,3.63622,3.63728,3.63271,3.6359,4880000.0
2007-11-07 23:39:00,3.63142,3.63513,3.62695,3.62938,4140000.0
2007-11-07 23:40:00,3.62774,3.63755,3.62774,3.63365,4140000.0
2007-11-07 23:41:00,3.63582,3.6366,3.63168,3.6366,3010000.0
2007-11-07 23:42:00,3.62876,3.63741,3.62673,3.62958,5250000.0
2007-11-07 23:43:00,3.63321,3.63444,3.629,3.63373,5260000.0
2007-11-07 23:44:00,3.63531,3.63531,3.6257,3.63297,7510000.0
2007-11-07 23:45:00,3.63436,3.63786,3.63149,3.6352,7140000.0
2007-11-07 23:46:00,3.63236,3.63633,3.63061,3.63245,3770000.0
2007-11-07 23:47:00,3.63175,3.63585,3.62562,3.63068,4900000.0
2007-11-07 23:48:00,3.63581,3.63654,3.62708,3.62959,7500000.0
2007-11-07 23:49:00,3.63326,3.63498,3.62848,3.63406,3750000.0
2007-11-07 23:51:00,3.63299,3.63451,3.63035,3.63449,7520000.0
2007-11-07 23:52:00,3.62866,3.6343,3.62704,3.63132,3770000.0
2007-11-07 23:53:00,3.62934,3.6352,3.6251,3.63111,5270000.0
2007-11-07 23:54:00,3.63581,3.63581,3.6301,3.6313,4520000.0
2007-11-07 23:55:00,3.63531,3.63686,3.63231,3.63231,1880000.0
2007-11-07 23:56:00,3.62946,3.63617,3.6242,3.63516,5650000.0
2007-11-07 23:57:00,3.63086,3.63476,3.62925,3.63465,3400000.0
2007-11-07 23:58:00,3.63533,3.63533,3.62437,3.62964,4880000.0
2007-11-07 23:59:00,3.63009,3.63656,3.62836,3.63198,3400000.0
2007-11-08 00:00:00,3.63691,3.63691,3.61904,3.63218,9400000.0
2007-11-08 00:01:00,3.61464,3.63026,3.61464,3.62593,6030000.0
2007-11-08 00:02:00,3.62293,3.63267,3.62122,3.63267,5630000.0
2007-11-08 00:03:00,3.63357,3.63507,3.62679,3.63148,3400000.0
2007-11-08 00:04:00,3.62358,3.63372,3.62358,3.62531,3400000.0
2007-11-08 00:05:00,3.63103,3.63216,3.62465,3.62929,4890000.0
2007-11-08 00:06:00,3.63023,3.63023,3.61787,3.62795,3770000.0
2007-11-08 00:07:00,3.62637,3.6397,3.62637,3.63558,7130000.0
2007-11-08 00:08:00,3.63339,3.63339,3.6176,3.62952,2640000.0
2007-11-08 00:09:00,3.6307,3.6339,3.62559,3.63274,5270000.0
2007-11-08 00:10:00,3.63012,3.6332,3.62237,3.6302,4140000.0
2007-11-08 00:11:00,3.63412,3.63814,3.61902,3.63814,5640000.0
2007-11-08 00:12:00,3.63487,3.64285,3.6301,3.63501,8640000.0
2007-11-08 00:13:00,3.63749,3.63749,3.62968,3.62978,5640000.0
2007-11-08 00:14:00,3.61678,3.63234,3.61678,3.62432,4890000.0
2007-11-08 00:15:00,3.63204,3.63537,3.62635,3.62635,4150000.0
2007-11-08 00:16:00,3.63562,3.63562,3.62856,3.6353,4510000.0
2007-11-08 00:17:00,3.63152,3.63436,3.61816,3.62026,9410000.0
2007-11-08 00:18:00,3.63315,3.63315,3.62941,3.63143,3770000.0
2007-11-08 00:19:00,3.635,3.635,3.62911,3.63301,4890000.0
2007-11-08 00:20:00,3.62574,3.63503,3.62574,3.63473,4140000.0
2007-11-08 00:21:00,3.62737,3.6334,3.6261,3.63299,8260000.0
2007-11-08 00:22:00,3.63146,3.63363,3.62615,3.62673,4520000.0
2007-11-08 00:23:00,3.63536,3.63536,3.61593,3.62498,4140000.0
2007-11-08 00:24:00,3.62772,3.6343,3.62772,3.63374,7130000.0
2007-11-08 00:25:00,3.63436,3.63592,3.6249,3.63037,3010000.0
2007-11-08 00:26:00,3.62329,3.63437,3.61731,3.62942,7510000.0
2007-11-08 00:27:00,3.62528,3.6345,3.62528,3.6345,4890000.0
2007-11-08 00:28:00,3.63015,3.63464,3.62864,3.62882,5270000.0
2007-11-08 00:29:00,3.63533,3.63533,3.62478,3.63272,3020000.0
2007-11-08 00:30:00,3.63701,3.63842,3.6336,3.63489,3770000.0
2007-11-08 00:31:00,3.63533,3.63533,3.61947,3.63103,4510000.0
2007-11-08 00:32:00,3.63367,3.63367,3.62332,3.62383,6400000.0
2007-11-08 00:33:00,3.6356,3.63717,3.62759,3.63653,5260000.0
2007-11-08 00:34:00,3.63552,3.63573,3.63162,3.63573,3400000.0
2007-11-08 00:35:00,3.63033,3.63166,3.62091,3.62347,4520000.0
2007-11-08 00:36:00,3.62904,3.63662,3.62795,3.63134,4520000.0
2007-11-08 00:37:00,3.6303,3.63481,3.6303,3.63231,5260000.0
2007-11-08 00:38:00,3.63306,3.63411,3.62443,3.62824,5630000.0
2007-11-08 00:39:00,3.6307,3.63575,3.6264,3.63359,7150000.0
2007-11-08 00:40:00,3.63348,3.63492,3.62528,3.63,6780000.0
2007-11-08 00:41:00,3.63535,3.63627,3.6258,3.6303,6770000.0
2007-11-08 00:42:00,3.62733,3.6372,3.62733,3.63385,5260000.0
2007-11-08 00:43:00,3.63487,3.63487,3.62771,3.63487,3770000.0
2007-11-08 00:44:00,3.62947,3.63942,3.62538,3.63942,4510000.0
2007-11-08 00:45:00,3.63741,3.64168,3.63094,3.63094,7900000.0
2007-11-08 00:46:00,3.637,3.637,3.63164,3.63372,6020000.0
2007-11-08 00:47:00,3.63799,3.63799,3.6273,3.63733,3770000.0
2007-11-08 00:48:00,3.63751,3.63875,3.62908,3.62921,4140000.0
2007-11-08 00:49:00,3.63662,3.63733,3.62538,3.63733,6760000.0
2007-11-08 00:50:00,3.63307,3.63877,3.62626,3.63727,4510000.0
2007-11-08 00:51:00,3.63359,3.63908,3.63359,3.63908,3770000.0
2007-11-08 00:52:00,3.6358,3.63699,3.62584,3.63268,5640000.0
2007-11-08 00:53:00,3.63733,3.6389,3.63733,3.63768,3380000.0
2007-11-08 00:54:00,3.62874,3.63814,3.62874,3.63319,6760000.0
2007-11-08 00:55:00,3.63641,3.63873,3.62958,3.62958,5260000.0
2007-11-08 00:56:00,3.6304,3.64001,3.6304,3.63834,7520000.0
2007-11-08 00:57:00,3.63791,3.63913,3.63226,3.63765,5640000.0
2007-11-08 00:58:00,3.63823,3.63923,3.62984,3.63896,4880000.0
2007-11-08 00:59:00,3.6316,3.63217,3.62352,3.6316,3400000.0
2007-11-08 01:00:00,3.63802,3.6386,3.63001,3.63762,7530000.0
2007-11-08 01:01:00,3.63851,3.63851,3.62824,3.63548,5650000.0
2007-11-08 01:02:00,3.63804,3.63934,3.6332,3.63428,4520000.0
2007-11-08 01:03:00,3.63237,3.63646,3.62718,3.62841,5640000.0
2007-11-08 01:04:00,3.63832,3.63871,3.63166,3.63166,6760000.0
2007-11-08 01:05:00,3.63446,3.64047,3.63311,3.64042,7130000.0
2007-11-08 01:06:00,3.63619,3.63619,3.62208,3.63526,12030000.0
2007-11-08 01:07:00,3.63675,3.63855,3.62835,3.63855,4520000.0
2007-11-08 01:08:00,3.63867,3.63867,3.62034,3.62034,5640000.0
2007-11-08 01:09:00,3.63968,3.64144,3.63194,3.63839,4510000.0
2007-11-08 01:10:00,3.63344,3.63801,3.63217,3.63406,6390000.0
2007-11-08 01:11:00,3.63526,3.63969,3.63415,3.63416,7140000.0
2007-11-08 01:12:00,3.63783,3.63783,3.62721,3.63469,5630000.0
2007-11-08 01:13:00,3.6299,3.6365,3.62617,3.63619,5640000.0
2007-11-08 01:14:00,3.63724,3.64052,3.62796,3.63443,6020000.0
2007-11-08 01:15:00,3.6397,3.6397,3.62895,3.63333,4510000.0
2007-11-08 01:16:00,3.63693,3.6379,3.63168,3.63427,5630000.0
2007-11-08 01:17:00,3.63853,3.63853,3.63051,3.63805,6770000.0
2007-11-08 01:18:00,3.63776,3.63801,3.63249,3.63801,5640000.0
2007-11-08 01:19:00,3.63334,3.6393,3.62952,3.6379,7150000.0
2007-11-08 01:20:00,3.62582,3.63924,3.62582,3.62907,3770000.0
2007-11-08 01:21:00,3.6365,3.6365,3.63378,3.63378,1130000.0
2007-11-08 01:23:00,3.63378,3.63938,3.62953,3.63891,4900000.0
2007-11-08 01:24:00,3.63843,3.63935,3.6304,3.63935,3410000.0
2007-11-08 01:26:00,3.62806,3.63638,3.62806,3.62835,3760000.0
2007-11-08 01:27:00,3.63482,3.6414,3.63193,3.63436,6400000.0
2007-11-08 01:28:00,3.63341,3.63795,3.62409,3.63225,4890000.0
2007-11-08 01:29:00,3.63969,3.64113,3.63146,3.63997,9020000.0
2007-11-08 01:30:00,3.64238,3.64238,3.63022,3.63809,16910000.0
2007-11-08 01:31:00,3.63252,3.6381,3.628,3.6381,7520000.0
2007-11-08 01:32:00,3.63842,3.63856,3.62777,3.63758,5630000.0
2007-11-08 01:33:00,3.63793,3.6387,3.63222,3.63222,4890000.0
2007-11-08 01:34:00,3.63388,3.6391,3.6322,3.63699,4890000.0
2007-11-08 01:35:00,3.63466,3.63802,3.63466,3.63648,5270000.0
2007-11-08 01:36:00,3.63423,3.63921,3.63192,3.63437,10520000.0
2007-11-08 01:37:00,3.62989,3.63655,3.61856,3.63178,9020000.0
2007-11-08 01:38:00,3.63249,3.63642,3.63069,3.63407,7890000.0
2007-11-08 01:39:00,3.6404,3.64121,3.63168,3.64002,10150000.0
2007-11-08 01:40:00,3.63217,3.63704,3.62837,3.63142,11640000.0
2007-11-08 01:41:00,3.63975,3.64076,3.63093,3.63985,7520000.0
2007-11-08 01:42:00,3.6367,3.63903,3.63202,3.63903,7140000.0
2007-11-08 01:43:00,3.63717,3.63875,3.63344,3.63746,4880000.0
2007-11-08 01:44:00,3.63324,3.64016,3.63317,3.63529,6020000.0
2007-11-08 01:45:00,3.64125,3.64125,3.63098,3.63516,13150000.0
2007-11-08 01:46:00,3.63671,3.63719,3.62792,3.62792,9030000.0
2007-11-08 01:47:00,3.63318,3.63866,3.62848,3.63248,4510000.0
2007-11-08 01:48:00,3.62798,3.63791,3.62798,3.6362,6010000.0
2007-11-08 01:49:00,3.63673,3.63748,3.62823,3.63748,7140000.0
2007-11-08 01:50:00,3.61673,3.6356,3.61673,3.63067,7140000.0
2007-11-08 01:51:00,3.63327,3.63636,3.62939,3.62939,4140000.0
2007-11-08 01:52:00,3.63429,3.63986,3.63267,3.63425,7530000.0
2007-11-08 01:53:00,3.63366,3.64081,3.62828,3.64027,5260000.0
2007-11-08 01:54:00,3.63925,3.63925,3.62888,3.63457,4140000.0
2007-11-08 01:55:00,3.63228,3.63743,3.62728,3.63208,6780000.0
2007-11-08 01:56:00,3.63732,3.63732,3.61758,3.63493,8640000.0
2007-11-08 01:57:00,3.63442,3.64087,3.62913,3.6348,4520000.0
2007-11-08 01:58:00,3.63244,3.63743,3.63111,3.63248,6020000.0
2007-11-08 02:00:00,3.63941,3.63941,3.63483,3.63915,4140000.0
2007-11-08 02:01:00,3.63843,3.63937,3.62648,3.63675,9030000.0
2007-11-08 02:02:00,3.63533,3.63601,3.62266,3.6313,6390000.0
2007-11-08 02:03:00,3.62907,3.63723,3.6259,3.63723,5640000.0
2007-11-08 02:04:00,3.63893,3.63911,3.63377,3.63377,4900000.0
2007-11-08 02:05:00,3.63786,3.63786,3.62835,3.62835,4520000.0
2007-11-08 02:06:00,3.63892,3.63892,3.63339,3.63362,4140000.0
2007-11-08 02:07:00,3.6228,3.63811,3.6228,3.63811,5250000.0
2007-11-08 02:08:00,3.63525,3.63869,3.62714,3.63399,6400000.0
2007-11-08 02:09:00,3.63769,3.63769,3.62866,3.63348,6020000.0
2007-11-08 02:10:00,3.63252,3.63681,3.6277,3.63681,4890000.0
2007-11-08 02:11:00,3.62913,3.63767,3.62651,3.63169,5260000.0
2007-11-08 02:12:00,3.63866,3.6391,3.63198,3.63884,3770000.0
2007-11-08 02:13:00,3.6368,3.63689,3.63075,3.63153,4510000.0
2007-11-08 02:14:00,3.63317,3.63822,3.63048,3.63319,5260000.0
2007-11-08 02:15:00,3.6371,3.64112,3.63452,3.63452,4890000.0
2007-11-08 02:16:00,3.63402,3.63925,3.62971,3.63373,6400000.0
2007-11-08 02:17:00,3.63263,3.63789,3.63144,3.63639,6020000.0
2007-11-08 02:18:00,3.63406,3.63755,3.62656,3.63755,5280000.0
2007-11-08 02:19:00,3.63816,3.63865,3.63553,3.63553,4900000.0
2007-11-08 02:20:00,3.62226,3.63566,3.61968,3.63566,3400000.0
2007-11-08 02:21:00,3.63683,3.63813,3.62852,3.62904,6020000.0
2007-11-08 02:22:00,3.63911,3.63911,3.63355,3.63355,3780000.0
2007-11-08 02:23:00,3.63687,3.63687,3.62873,3.63276,4880000.0
2007-11-08 02:24:00,3.63302,3.63828,3.63302,3.63614,5260000.0
2007-11-08 02:25:00,3.63265,3.63963,3.63074,3.63911,5260000.0
2007-11-08 02:26:00,3.63896,3.63896,3.63405,3.63405,2270000.0
2007-11-08 02:27:00,3.6308,3.63665,3.6308,3.63359,6400000.0
2007-11-08 02:28:00,3.63785,3.63785,3.62414,3.6266,6770000.0
2007-11-08 02:29:00,3.63347,3.63848,3.62877,3.62892,7530000.0
2007-11-08 02:30:00,3.64126,3.64126,3.6333,3.6333,4520000.0
2007-11-08 02:31:00,3.63352,3.6345,3.61789,3.6345,7140000.0
2007-11-08 02:32:00,3.63671,3.63803,3.63433,3.63433,4890000.0
2007-11-08 02:33:00,3.63933,3.63933,3.63313,3.63814,7130000.0
2007-11-08 02:34:00,3.63642,3.63804,3.62904,3.6292,5640000.0
2007-11-08 02:35:00,3.63781,3.64137,3.63031,3.63884,5270000.0
2007-11-08 02:37:00,3.63586,3.63635,3.62423,3.6284,4510000.0
2007-11-08 02:38:00,3.62906,3.63792,3.62906,3.63763,4890000.0
2007-11-08 02:39:00,3.63829,3.63894,3.6339,3.6339,4150000.0
2007-11-08 02:40:00,3.63302,3.64034,3.63131,3.63812,4510000.0
2007-11-08 02:41:00,3.62657,3.63859,3.62657,3.63859,4890000.0
2007-11-08 02:42:00,3.63902,3.63902,3.62972,3.63873,7130000.0
2007-11-08 02:43:00,3.63724,3.63944,3.62868,3.62959,5270000.0
2007-11-08 02:44:00,3.62946,3.63981,3.62946,3.6342,4890000.0
2007-11-08 02:45:00,3.64028,3.64028,3.62983,3.62983,2630000.0
2007-11-08 02:46:00,3.6379,3.63812,3.62996,3.63781,3770000.0
2007-11-08 02:47:00,3.62968,3.64018,3.62968,3.63852,6780000.0
2007-11-08 02:48:00,3.63373,3.6383,3.63278,3.6383,4890000.0
2007-11-08 02:49:00,3.63908,3.64072,3.63273,3.63492,6400000.0
2007-11-08 02:50:00,3.63059,3.63716,3.62732,3.63588,3380000.0
2007-11-08 02:51:00,3.63872,3.63872,3.63311,3.63864,6400000.0
2007-11-08 02:52:00,3.63543,3.63577,3.62595,3.63496,6380000.0
2007-11-08 02:53:00,3.62794,3.6359,3.61901,3.6359,4520000.0
2007-11-08 02:54:00,3.62931,3.639,3.62912,3.6336,4140000.0
2007-11-08 02:55:00,3.63655,3.63655,3.62555,3.63618,6030000.0
2007-11-08 02:56:00,3.63881,3.63881,3.63108,3.63793,4140000.0
2007-11-08 02:57:00,3.63812,3.64124,3.63097,3.6395,3770000.0
2007-11-08 02:58:00,3.62641,3.63464,3.62488,3.63172,6760000.0
2007-11-08 02:59:00,3.63457,3.6421,3.6308,3.64015,7160000.0
2007-11-08 03:00:00,3.63882,3.63882,3.62652,3.63393,5250000.0
2007-11-08 03:01:00,3.63751,3.63751,3.62852,3.62852,6400000.0
2007-11-08 03:02:00,3.63355,3.63821,3.62807,3.63374,5260000.0
2007-11-08 03:03:00,3.62856,3.63628,3.62753,3.62824,6380000.0
2007-11-08 03:04:00,3.63017,3.63909,3.62978,3.63836,5260000.0
2007-11-08 03:05:00,3.6369,3.63691,3.62406,3.63691,7130000.0
2007-11-08 03:06:00,3.62799,3.63654,3.62799,3.6283,6020000.0
2007-11-08 03:07:00,3.63835,3.63903,3.63465,3.63747,3010000.0
2007-11-08 03:08:00,3.63475,3.63974,3.63227,3.63841,5650000.0
2007-11-08 03:09:00,3.63823,3.63823,3.62769,3.63618,6760000.0
2007-11-08 03:10:00,3.63315,3.63467,3.62747,3.63346,3770000.0
2007-11-08 03:11:00,3.63809,3.63905,3.62749,3.63895,5260000.0
2007-11-08 03:12:00,3.63424,3.63947,3.63043,3.63424,3770000.0
2007-11-08 03:13:00,3.63248,3.63726,3.62932,3.63294,3390000.0
2007-11-08 03:14:00,3.63192,3.63643,3.62954,3.63419,5260000.0
2007-11-08 03:15:00,3.63971,3.63971,3.62894,3.63713,9410000.0
2007-11-08 03:16:00,3.63423,3.63525,3.62197,3.6345,5640000.0
2007-11-08 03:17:00,3.63792,3.63804,3.62876,3.62876,4140000.0
2007-11-08 03:18:00,3.63723,3.63894,3.63254,3.63372,5640000.0
2007-11-08 03:19:00,3.63402,3.63884,3.63108,3.63307,5260000.0
2007-11-08 03:20:00,3.63265,3.63682,3.6279,3.6331,6770000.0
2007-11-08 03:21:00,3.63079,3.64098,3.63079,3.63797,4510000.0
2007-11-08 03:22:00,3.63475,3.6381,3.63255,3.63255,4140000.0
2007-11-08 03:23:00,3.63443,3.63846,3.6305,3.6305,5280000.0
2007-11-08 03:24:00,3.63766,3.6381,3.63008,3.63374,6390000.0
2007-11-08 03:25:00,3.63406,3.63751,3.63005,3.6373,4510000.0
2007-11-08 03:26:00,3.63352,3.63919,3.62795,3.63166,5270000.0
2007-11-08 03:27:00,3.62897,3.64025,3.62897,3.63429,5630000.0
2007-11-08 03:28:00,3.63733,3.63865,3.62842,3.62842,4520000.0
2007-11-08 03:29:00,3.63652,3.63652,3.62407,3.63165,6400000.0
2007-11-08 03:30:00,3.63427,3.64657,3.63303,3.64022,12800000.0
2007-11-08 03:31:00,3.63953,3.63994,3.63164,3.63994,6020000.0
2007-11-08 03:32:00,3.63931,3.63951,3.63028,3.63483,4140000.0
2007-11-08 03:33:00,3.63551,3.63903,3.62513,3.63435,4890000.0
2007-11-08 03:34:00,3.62901,3.63675,3.62901,3.63194,5260000.0
2007-11-08 03:35:00,3.63415,3.6399,3.62948,3.63939,5640000.0
2007-11-08 03:36:00,3.63029,3.63908,3.63029,3.63908,3770000.0
2007-11-08 03:37:00,3.63877,3.63877,3.62708,3.63484,4140000.0
2007-11-08 03:38:00,3.63629,3.63768,3.62842,3.63702,2640000.0
2007-11-08 03:39:00,3.63733,3.63902,3.63335,3.63742,4140000.0
2007-11-08 03:40:00,3.63458,3.64085,3.62975,3.63375,9040000.0
2007-11-08 03:41:00,3.63491,3.64098,3.63231,3.64098,6010000.0
2007-11-08 03:42:00,3.62901,3.63546,3.62901,3.63232,6770000.0
2007-11-08 03:43:00,3.63758,3.63758,3.6247,3.63579,9770000.0
2007-11-08 03:44:00,3.6345,3.63741,3.62913,3.63647,4530000.0
2007-11-08 03:45:00,3.6366,3.6366,3.62472,3.62472,2260000.0
2007-11-08 03:46:00,3.63408,3.63939,3.62994,3.63425,5260000.0
2007-11-08 03:47:00,3.63836,3.64232,3.63131,3.63597,3390000.0
2007-11-08 03:48:00,3.63576,3.63748,3.63013,3.63441,7140000.0
2007-11-08 03:49:00,3.63627,3.63897,3.62536,3.63392,6770000.0
2007-11-08 03:50:00,3.6383,3.63897,3.63356,3.63897,3770000.0
2007-11-08 03:51:00,3.62935,3.63719,3.62935,3.63719,6390000.0
2007-11-08 03:52:00,3.62957,3.63847,3.62957,3.63758,4140000.0
2007-11-08 03:53:00,3.63575,3.63823,3.6248,3.63623,3770000.0
2007-11-08 03:54:00,3.63535,3.63989,3.62951,3.63793,7140000.0
2007-11-08 03:55:00,3.63189,3.63873,3.6311,3.63873,6770000.0
2007-11-08 03:56:00,3.63535,3.64026,3.63023,3.63743,6000000.0
2007-11-08 03:57:00,3.63406,3.63651,3.62797,3.63139,6760000.0
2007-11-08 03:58:00,3.62752,3.63398,3.62752,3.63323,3770000.0
2007-11-08 03:59:00,3.63452,3.63677,3.62754,3.63677,4520000.0
2007-11-08 04:00:00,3.63337,3.64557,3.63337,3.63629,3770000.0
2007-11-08 04:01:00,3.63887,3.63887,3.62877,3.62902,4140000.0
2007-11-08 04:02:00,3.63299,3.63799,3.63089,3.63799,3010000.0
2007-11-08 04:03:00,3.63157,3.63157,3.62033,3.62033,5650000.0
2007-11-08 04:04:00,3.63662,3.63821,3.63386,3.63386,4140000.0
2007-11-08 04:05:00,3.63289,3.63396,3.63289,3.63396,1130000.0
2007-11-08 04:06:00,3.63425,3.63826,3.63425,3.63574,5260000.0
2007-11-08 04:07:00,3.63842,3.63901,3.63387,3.63896,5260000.0
2007-11-08 04:08:00,3.63855,3.63855,3.62881,3.62881,4510000.0
2007-11-08 04:09:00,3.63875,3.63875,3.63103,3.63388,4900000.0
2007-11-08 04:10:00,3.63754,3.63754,3.62886,3.63744,12030000.0
2007-11-08 04:11:00,3.63377,3.64,3.63377,3.63397,5290000.0
2007-11-08 04:12:00,3.63367,3.643,3.6316,3.63875,4910000.0
2007-11-08 04:13:00,3.62149,3.62149,3.62149,3.62149,380000.0
2007-11-08 04:14:00,3.63742,3.63742,3.62743,3.62863,7140000.0
2007-11-08 04:15:00,3.63683,3.64079,3.63066,3.63521,4510000.0
2007-11-08 04:16:00,3.63349,3.63362,3.63241,3.63241,3380000.0
2007-11-08 04:17:00,3.64198,3.64198,3.6376,3.64028,3760000.0
2007-11-08 04:18:00,3.64082,3.64212,3.63255,3.637,5260000.0
2007-11-08 04:19:00,3.63113,3.64103,3.62939,3.64103,4510000.0
2007-11-08 04:20:00,3.63577,3.64088,3.63577,3.6389,3010000.0
2007-11-08 04:21:00,3.64198,3.64372,3.63424,3.63734,3380000.0
2007-11-08 04:22:00,3.63582,3.63645,3.61854,3.63645,8270000.0
2007-11-08 04:23:00,3.63512,3.64051,3.63021,3.64051,4890000.0
2007-11-08 04:24:00,3.6341,3.64033,3.63118,3.63756,4540000.0
2007-11-08 04:25:00,3.63445,3.63614,3.62432,3.63394,4890000.0
2007-11-08 04:26:00,3.63564,3.63809,3.63017,3.63017,2260000.0
2007-11-08 04:27:00,3.63615,3.64182,3.63615,3.64082,5270000.0
2007-11-08 04:28:00,3.63743,3.63743,3.61252,3.63599,6400000.0
2007-11-08 04:29:00,3.64139,3.64338,3.63798,3.63834,3770000.0
2007-11-08 04:30:00,3.64373,3.64373,3.63635,3.64009,7520000.0
2007-11-08 04:31:00,3.64332,3.64332,3.63291,3.63291,4520000.0
2007-11-08 04:32:00,3.63012,3.63902,3.61713,3.63902,4140000.0
2007-11-08 04:33:00,3.63311,3.64306,3.63162,3.63564,6020000.0
2007-11-08 04:34:00,3.64041,3.64187,3.63587,3.64169,4520000.0
2007-11-08 04:35:00,3.63262,3.6448,3.63262,3.63847,5260000.0
2007-11-08 04:36:00,3.64152,3.64152,3.63198,3.63523,7520000.0
2007-11-08 04:37:00,3.63217,3.64023,3.62452,3.64023,6400000.0
2007-11-08 04:38:00,3.64088,3.64195,3.63426,3.64068,11260000.0
2007-11-08 04:39:00,3.64067,3.64331,3.63749,3.63749,7140000.0
2007-11-08 04:40:00,3.64036,3.64201,3.63538,3.63808,5640000.0
2007-11-08 04:41:00,3.63253,3.64103,3.62825,3.64103,4140000.0
2007-11-08 04:42:00,3.63636,3.64187,3.62697,3.64187,6400000.0
2007-11-08 04:43:00,3.63477,3.64221,3.63477,3.64221,5660000.0
2007-11-08 04:44:00,3.63282,3.64301,3.63282,3.64301,2640000.0
2007-11-08 04:45:00,3.6422,3.6422,3.62082,3.64055,7130000.0
2007-11-08 04:46:00,3.64159,3.64325,3.63335,3.64302,6400000.0
2007-11-08 04:47:00,3.63412,3.64233,3.63412,3.64233,5250000.0
2007-11-08 04:48:00,3.63734,3.63812,3.62161,3.63314,6400000.0
2007-11-08 04:49:00,3.63985,3.64173,3.63251,3.64083,6030000.0
2007-11-08 04:50:00,3.64147,3.6432,3.63161,3.64028,6000000.0
2007-11-08 04:51:00,3.63888,3.64196,3.63711,3.64106,6770000.0
2007-11-08 04:52:00,3.64165,3.64165,3.62213,3.63903,4520000.0
2007-11-08 04:53:00,3.63439,3.64507,3.63439,3.64078,6400000.0
2007-11-08 04:54:00,3.64111,3.64111,3.63068,3.63596,7510000.0
2007-11-08 04:55:00,3.64103,3.64103,3.62354,3.62407,4150000.0
2007-11-08 04:56:00,3.6405,3.64129,3.63046,3.64129,6790000.0
2007-11-08 04:57:00,3.64116,3.64116,3.6343,3.63821,4520000.0
2007-11-08 04:58:00,3.64102,3.64102,3.62569,3.62636,5630000.0
2007-11-08 04:59:00,3.63552,3.64252,3.63548,3.64252,7140000.0
2007-11-08 05:00:00,3.63709,3.64501,3.6349,3.6349,4890000.0
2007-11-08 05:01:00,3.63736,3.64166,3.63643,3.63643,4520000.0
2007-11-08 05:02:00,3.63967,3.63967,3.62126,3.63601,6040000.0
2007-11-08 05:03:00,3.64208,3.64208,3.63266,3.63796,4900000.0
2007-11-08 05:04:00,3.64011,3.64149,3.62313,3.63034,6760000.0
2007-11-08 05:05:00,3.63379,3.64468,3.63379,3.64376,6770000.0
2007-11-08 05:06:00,3.64021,3.64229,3.63195,3.64229,5260000.0
2007-11-08 05:07:00,3.63988,3.63988,3.62418,3.62649,7130000.0
2007-11-08 05:08:00,3.64242,3.64276,3.63273,3.64276,6010000.0
2007-11-08 05:09:00,3.63708,3.64133,3.63278,3.63749,4880000.0
2007-11-08 05:10:00,3.63859,3.63859,3.6252,3.63739,3770000.0
2007-11-08 05:11:00,3.63675,3.64215,3.63315,3.63315,4520000.0
2007-11-08 05:12:00,3.64152,3.6425,3.63694,3.64212,3770000.0
2007-11-08 05:13:00,3.61433,3.63942,3.61433,3.63942,6010000.0
2007-11-08 05:14:00,3.64167,3.64167,3.62917,3.62917,5650000.0
2007-11-08 05:15:00,3.63429,3.64522,3.63429,3.63647,10510000.0
2007-11-08 05:16:00,3.63579,3.63579,3.62478,3.62627,4140000.0
2007-11-08 05:17:00,3.63333,3.63868,3.62903,3.63188,4510000.0
2007-11-08 05:18:00,3.63532,3.637,3.63302,3.63318,3010000.0
2007-11-08 05:19:00,3.61784,3.62292,3.61352,3.62169,3770000.0
2007-11-08 05:20:00,3.63665,3.63761,3.62966,3.63559,5260000.0
2007-11-08 05:21:00,3.63701,3.6391,3.62951,3.62951,3760000.0
2007-11-08 05:22:00,3.63418,3.6388,3.62896,3.63714,9770000.0
2007-11-08 05:23:00,3.63396,3.63959,3.63336,3.63828,3770000.0
2007-11-08 05:24:00,3.63461,3.63889,3.62867,3.63362,4140000.0
2007-11-08 05:25:00,3.63718,3.63718,3.62341,3.63537,6020000.0
2007-11-08 05:26:00,3.63896,3.64138,3.63032,3.63583,5640000.0
2007-11-08 05:27:00,3.62672,3.63529,3.62557,3.63234,6390000.0
2007-11-08 05:28:00,3.63452,3.63967,3.62893,3.63386,6020000.0
2007-11-08 05:29:00,3.63461,3.63713,3.62598,3.62598,6760000.0
2007-11-08 05:30:00,3.6354,3.63831,3.63256,3.63356,6000000.0
2007-11-08 05:31:00,3.6389,3.63971,3.62965,3.62965,6770000.0
2007-11-08 05:32:00,3.62633,3.63361,3.61312,3.61312,5260000.0
2007-11-08 05:33:00,3.63093,3.63754,3.62671,3.6362,7520000.0
2007-11-08 05:34:00,3.63192,3.63351,3.62453,3.63336,7900000.0
2007-11-08 05:35:00,3.63898,3.64323,3.63246,3.63246,9430000.0
2007-11-08 05:36:00,3.63611,3.63859,3.63611,3.63796,4510000.0
2007-11-08 05:37:00,3.63767,3.63873,3.62902,3.63699,7900000.0
2007-11-08 05:38:00,3.63849,3.63947,3.62895,3.62895,5630000.0
2007-11-08 05:39:00,3.6355,3.63574,3.61942,3.63237,12040000.0
2007-11-08 05:40:00,3.62965,3.63917,3.62965,3.63391,2640000.0
2007-11-08 05:41:00,3.63766,3.63772,3.62813,3.63772,7140000.0
2007-11-08 05:42:00,3.62925,3.63858,3.62904,3.63802,7150000.0
2007-11-08 05:43:00,3.63647,3.64056,3.62707,3.63854,6010000.0
2007-11-08 05:44:00,3.6377,3.6377,3.62761,3.62761,3390000.0
2007-11-08 05:45:00,3.6412,3.64588,3.63424,3.63424,5270000.0
2007-11-08 05:46:00,3.62367,3.63534,3.62367,3.63534,4520000.0
2007-11-08 05:47:00,3.62829,3.63606,3.62303,3.63606,5260000.0
2007-11-08 05:48:00,3.634,3.63911,3.62967,3.63368,4880000.0
2007-11-08 05:49:00,3.63734,3.63899,3.6318,3.6318,4140000.0
2007-11-08 05:50:00,3.6326,3.63773,3.62718,3.63258,6020000.0
2007-11-08 05:51:00,3.6298,3.64109,3.62972,3.63842,6380000.0
2007-11-08 05:52:00,3.63792,3.63792,3.6189,3.6189,4880000.0
2007-11-08 05:53:00,3.6331,3.63478,3.62711,3.63412,5260000.0
2007-11-08 05:54:00,3.63719,3.63908,3.62902,3.63748,4140000.0
2007-11-08 05:55:00,3.63607,3.63775,3.62864,3.63685,3770000.0
2007-11-08 05:56:00,3.63285,3.63285,3.61949,3.62407,3770000.0
2007-11-08 05:57:00,3.62917,3.63313,3.62753,3.62753,4530000.0
2007-11-08 05:58:00,3.63685,3.63701,3.63226,3.633,3380000.0
2007-11-08 05:59:00,3.63418,3.63838,3.62581,3.63643,6030000.0
2007-11-08 06:00:00,3.63555,3.63768,3.63107,3.63768,4510000.0
2007-11-08 06:01:00,3.63499,3.63945,3.63328,3.63328,5250000.0
2007-11-08 06:02:00,3.63153,3.63518,3.61759,3.61926,4890000.0
2007-11-08 06:03:00,3.63829,3.6388,3.62939,3.6387,5640000.0
2007-11-08 06:04:00,3.63893,3.63947,3.62984,3.63736,5270000.0
2007-11-08 06:06:00,3.63679,3.63679,3.62521,3.63647,6750000.0
2007-11-08 06:07:00,3.63374,3.63793,3.62864,3.63793,7130000.0
2007-11-08 06:08:00,3.63751,3.63814,3.62937,3.63774,7140000.0
2007-11-08 06:09:00,3.63634,3.63634,3.62151,3.62151,3380000.0
2007-11-08 06:10:00,3.63719,3.63893,3.63325,3.63794,4890000.0
2007-11-08 06:11:00,3.63329,3.63862,3.6294,3.63795,5630000.0
2007-11-08 06:12:00,3.62931,3.63366,3.62458,3.63084,6000000.0
2007-11-08 06:13:00,3.6321,3.6393,3.62957,3.62957,5260000.0
2007-11-08 06:14:00,3.63227,3.63714,3.62008,3.62236,8270000.0
2007-11-08 06:15:00,3.63386,3.64398,3.63386,3.64013,4880000.0
2007-11-08 06:16:00,3.62879,3.63589,3.62698,3.63311,4510000.0
2007-11-08 06:17:00,3.61827,3.62083,3.60952,3.61899,9760000.0
2007-11-08 06:18:00,3.6382,3.6382,3.63084,3.63681,5630000.0
2007-11-08 06:20:00,3.62161,3.63787,3.62161,3.63312,7500000.0
2007-11-08 06:21:00,3.6372,3.6372,3.62708,3.63393,7510000.0
2007-11-08 06:22:00,3.62372,3.63448,3.61685,3.63131,10530000.0
2007-11-08 06:23:00,3.63484,3.63824,3.63288,3.63323,6760000.0
2007-11-08 06:24:00,3.6299,3.6348,3.62361,3.63308,4880000.0
2007-11-08 06:25:00,3.63549,3.6378,3.62733,3.63683,6770000.0
2007-11-08 06:26:00,3.63611,3.63611,3.62169,3.63025,8260000.0
2007-11-08 06:27:00,3.63083,3.63691,3.62839,3.62865,8260000.0
2007-11-08 06:28:00,3.63549,3.63921,3.63027,3.63384,6770000.0
2007-11-08 06:29:00,3.61467,3.63323,3.61467,3.62696,5640000.0
2007-11-08 06:30:00,3.64052,3.64052,3.62908,3.63367,9020000.0
2007-11-08 06:31:00,3.63937,3.63937,3.62962,3.62962,3010000.0
2007-11-08 06:32:00,3.63287,3.63324,3.61986,3.62632,6000000.0
2007-11-08 06:33:00,3.63871,3.63871,3.63312,3.63741,6380000.0
2007-11-08 06:34:00,3.63635,3.63635,3.62012,3.62653,6380000.0
2007-11-08 06:35:00,3.6371,3.6371,3.63006,3.63157,4510000.0
2007-11-08 06:36:00,3.6327,3.63639,3.62955,3.63011,3760000.0
2007-11-08 06:37:00,3.62012,3.63036,3.62012,3.62448,2250000.0
2007-11-08 06:38:00,3.62947,3.63882,3.62947,3.63856,7510000.0
2007-11-08 06:39:00,3.63091,3.63747,3.6228,3.63747,9020000.0
2007-11-08 06:40:00,3.63635,3.6383,3.6278,3.63619,7510000.0
2007-11-08 06:41:00,3.63889,3.64055,3.63413,3.63413,6390000.0
2007-11-08 06:42:00,3.63011,3.63096,3.61664,3.63051,6380000.0
2007-11-08 06:44:00,3.63061,3.63496,3.61556,3.61556,8260000.0
2007-11-08 06:45:00,3.64118,3.64118,3.629,3.63468,9040000.0
2007-11-08 06:46:00,3.63032,3.63421,3.61312,3.61312,3780000.0
2007-11-08 06:47:00,3.63282,3.63748,3.63196,3.63748,3770000.0
2007-11-08 06:48:00,3.63344,3.6382,3.62891,3.6372,2640000.0
2007-11-08 06:49:00,3.63853,3.63853,3.62013,3.63478,5640000.0
2007-11-08 06:50:00,3.63856,3.63856,3.6274,3.63755,4140000.0
2007-11-08 06:51:00,3.63764,3.63764,3.62913,3.63708,4150000.0
2007-11-08 06:52:00,3.63479,3.63862,3.62868,3.63862,4140000.0
2007-11-08 06:53:00,3.6252,3.63573,3.61959,3.62192,8260000.0
2007-11-08 06:54:00,3.63487,3.63632,3.62609,3.62609,3380000.0
2007-11-08 06:56:00,3.62943,3.6368,3.61618,3.61618,7130000.0
2007-11-08 06:58:00,3.62522,3.63381,3.61703,3.61703,5270000.0
2007-11-08 06:59:00,3.63781,3.63781,3.62621,3.63283,6770000.0
2007-11-08 07:00:00,3.63484,3.63561,3.62001,3.62333,6010000.0
2007-11-08 07:01:00,3.63732,3.63737,3.63202,3.63571,5260000.0
2007-11-08 07:02:00,3.63232,3.63795,3.62734,3.63795,7510000.0
2007-11-08 07:03:00,3.63696,3.63749,3.63077,3.63749,4890000.0
2007-11-08 07:04:00,3.6381,3.6381,3.61715,3.62155,5630000.0
2007-11-08 07:05:00,3.63004,3.64367,3.63004,3.63766,4510000.0
2007-11-08 07:06:00,3.63761,3.63809,3.62812,3.63309,4890000.0
2007-11-08 07:07:00,3.63549,3.63549,3.61905,3.61942,3770000.0
2007-11-08 07:08:00,3.6329,3.64154,3.63069,3.639,5260000.0
2007-11-08 07:09:00,3.62934,3.63479,3.62646,3.63194,4510000.0
2007-11-08 07:10:00,3.63462,3.63462,3.62348,3.63239,4510000.0
2007-11-08 07:11:00,3.63824,3.63824,3.62182,3.637,6030000.0
2007-11-08 07:12:00,3.63235,3.63738,3.63188,3.63283,5630000.0
2007-11-08 07:13:00,3.63723,3.63723,3.61741,3.63489,6760000.0
2007-11-08 07:14:00,3.63727,3.63787,3.62908,3.62908,4510000.0
2007-11-08 07:15:00,3.63876,3.63876,3.62685,3.62895,6770000.0
2007-11-08 07:16:00,3.63434,3.63434,3.6188,3.63364,6390000.0
2007-11-08 07:17:00,3.62878,3.63738,3.62878,3.63272,4140000.0
2007-11-08 07:18:00,3.63811,3.63811,3.6296,3.6296,5260000.0
2007-11-08 07:19:00,3.63813,3.63813,3.61954,3.61954,3380000.0
2007-11-08 07:20:00,3.63774,3.63866,3.62894,3.63418,4520000.0
2007-11-08 07:21:00,3.63666,3.63778,3.63188,3.63778,4880000.0
2007-11-08 07:22:00,3.6384,3.6384,3.62817,3.63692,7880000.0
2007-11-08 07:23:00,3.63638,3.63902,3.632,3.63372,4510000.0
2007-11-08 07:24:00,3.63426,3.63705,3.63137,3.63244,4130000.0
2007-11-08 07:25:00,3.63667,3.63667,3.62487,3.63181,7140000.0
2007-11-08 07:26:00,3.6331,3.63762,3.61486,3.61486,6760000.0
2007-11-08 07:27:00,3.64024,3.64155,3.63075,3.63253,6380000.0
2007-11-08 07:28:00,3.63366,3.63762,3.62808,3.62808,7510000.0
2007-11-08 07:29:00,3.63813,3.64166,3.63078,3.63915,4890000.0
2007-11-08 07:30:00,3.63628,3.63628,3.61806,3.63585,2650000.0
2007-11-08 07:31:00,3.63425,3.6375,3.63425,3.63718,5260000.0
2007-11-08 07:32:00,3.63848,3.63848,3.62907,3.63096,4130000.0
2007-11-08 07:33:00,3.63353,3.6376,3.62942,3.63374,4140000.0
2007-11-08 07:34:00,3.63287,3.63287,3.62807,3.62823,3010000.0
2007-11-08 07:35:00,3.63289,3.6371,3.62696,3.6371,4880000.0
2007-11-08 07:36:00,3.63689,3.63881,3.62796,3.63881,4890000.0
2007-11-08 07:37:00,3.63283,3.63643,3.62449,3.62847,7510000.0
2007-11-08 07:38:00,3.6242,3.63546,3.6242,3.62783,3010000.0
2007-11-08 07:39:00,3.63547,3.63906,3.63547,3.63906,3380000.0
2007-11-08 07:40:00,3.63758,3.63758,3.61858,3.6318,5650000.0
2007-11-08 07:41:00,3.63879,3.63952,3.62833,3.62955,6410000.0
2007-11-08 07:42:00,3.62557,3.63714,3.62557,3.63714,2640000.0
2007-11-08 07:43:00,3.63748,3.63748,3.62079,3.63442,4890000.0
2007-11-08 07:44:00,3.63725,3.63865,3.63692,3.63853,4890000.0
2007-11-08 07:45:00,3.63139,3.6375,3.62088,3.62347,12010000.0
2007-11-08 07:46:00,3.63259,3.63809,3.62857,3.63323,5250000.0
2007-11-08 07:47:00,3.63301,3.64109,3.63301,3.63963,3020000.0
2007-11-08 07:48:00,3.63782,3.63906,3.63022,3.63022,4140000.0
2007-11-08 07:49:00,3.62201,3.63112,3.61762,3.63112,4510000.0
2007-11-08 07:50:00,3.63777,3.63777,3.63226,3.63469,4510000.0
2007-11-08 07:51:00,3.62982,3.64056,3.62982,3.63753,3760000.0
2007-11-08 07:52:00,3.63097,3.63259,3.61519,3.63259,4890000.0
2007-11-08 07:53:00,3.63064,3.64333,3.63064,3.63812,6380000.0
2007-11-08 07:54:00,3.62802,3.63657,3.62421,3.63657,4520000.0
2007-11-08 07:55:00,3.62941,3.63487,3.62487,3.63138,3770000.0
2007-11-08 07:56:00,3.63609,3.63739,3.62792,3.63058,5640000.0
2007-11-08 07:57:00,3.63695,3.63695,3.63202,3.63309,6010000.0
2007-11-08 07:58:00,3.63876,3.63901,3.62942,3.6337,4910000.0
2007-11-08 07:59:00,3.62129,3.63558,3.61715,3.63558,6390000.0
2007-11-08 08:00:00,3.62899,3.64089,3.62899,3.63723,5260000.0
2007-11-08 08:01:00,3.63863,3.63863,3.62894,3.63706,6760000.0
2007-11-08 08:02:00,3.628,3.63634,3.62414,3.63634,4530000.0
2007-11-08 08:03:00,3.62349,3.63666,3.62349,3.63179,7510000.0
2007-11-08 08:04:00,3.63547,3.64146,3.63547,3.64146,6010000.0
2007-11-08 08:05:00,3.64137,3.64427,3.64047,3.64285,6760000.0
2007-11-08 08:06:00,3.63654,3.64205,3.63216,3.64051,9390000.0
2007-11-08 08:07:00,3.62152,3.63798,3.62152,3.63798,4880000.0
2007-11-08 08:08:00,3.63993,3.64231,3.63218,3.64231,4890000.0
2007-11-08 08:09:00,3.64082,3.64223,3.63543,3.63543,4520000.0
2007-11-08 08:10:00,3.64296,3.64387,3.63446,3.64301,4880000.0
2007-11-08 08:11:00,3.64121,3.64121,3.63669,3.63669,3770000.0
2007-11-08 08:12:00,3.63407,3.64068,3.63014,3.6406,6010000.0
2007-11-08 08:13:00,3.63543,3.6377,3.62259,3.63569,7510000.0
2007-11-08 08:14:00,3.64036,3.64036,3.6332,3.6332,4510000.0
2007-11-08 08:15:00,3.64339,3.64339,3.63732,3.64245,7880000.0
2007-11-08 08:16:00,3.63737,3.6424,3.63737,3.64175,4510000.0
2007-11-08 08:17:00,3.64165,3.64165,3.63486,3.63486,4890000.0
2007-11-08 08:18:00,3.64115,3.64115,3.63056,3.63952,4890000.0
2007-11-08 08:19:00,3.6419,3.64286,3.63696,3.64286,4140000.0
2007-11-08 08:20:00,3.64167,3.64394,3.63317,3.6375,6020000.0
2007-11-08 08:21:00,3.63796,3.6415,3.63796,3.64033,5640000.0
2007-11-08 08:22:00,3.63953,3.64193,3.6356,3.64193,6770000.0
2007-11-08 08:23:00,3.64157,3.64228,3.63139,3.64064,5640000.0
2007-11-08 08:24:00,3.63893,3.64112,3.63438,3.64112,4140000.0
2007-11-08 08:25:00,3.64009,3.64092,3.61974,3.61974,6390000.0
2007-11-08 08:26:00,3.63919,3.64439,3.63808,3.63928,5650000.0
2007-11-08 08:27:00,3.63595,3.64161,3.63595,3.64141,4890000.0
2007-11-08 08:28:00,3.63856,3.6432,3.63336,3.63336,6000000.0
2007-11-08 08:29:00,3.64032,3.64206,3.63735,3.64067,5250000.0
2007-11-08 08:30:00,3.63465,3.63588,3.62796,3.63588,5250000.0
2007-11-08 08:31:00,3.6405,3.64085,3.63376,3.63642,7510000.0
2007-11-08 08:32:00,3.63655,3.6411,3.63052,3.64097,8250000.0
2007-11-08 08:33:00,3.63759,3.64059,3.6296,3.63605,6390000.0
2007-11-08 08:34:00,3.64119,3.64394,3.63339,3.63339,7140000.0
2007-11-08 08:35:00,3.63967,3.63967,3.62357,3.6382,6380000.0
2007-11-08 08:36:00,3.6337,3.64444,3.6337,3.6424,4900000.0
2007-11-08 08:37:00,3.63697,3.64221,3.63176,3.64086,7140000.0
2007-11-08 08:38:00,3.64233,3.64288,3.63554,3.64253,7140000.0
2007-11-08 08:39:00,3.64295,3.64295,3.6356,3.63873,4510000.0
2007-11-08 08:40:00,3.63156,3.64065,3.62821,3.64002,4880000.0
2007-11-08 08:41:00,3.63706,3.64128,3.63258,3.64128,4510000.0
2007-11-08 08:42:00,3.64221,3.64221,3.62929,3.63563,7880000.0
2007-11-08 08:43:00,3.63144,3.64122,3.63144,3.63882,7500000.0
2007-11-08 08:44:00,3.6344,3.63939,3.61821,3.63939,10150000.0
2007-11-08 08:45:00,3.64279,3.64279,3.63024,3.64071,6770000.0
2007-11-08 08:46:00,3.6328,3.64078,3.63161,3.63599,6010000.0
2007-11-08 08:47:00,3.63708,3.64117,3.63163,3.64117,7140000.0
2007-11-08 08:48:00,3.63826,3.64068,3.63363,3.64068,4510000.0
2007-11-08 08:49:00,3.64087,3.64411,3.63448,3.64158,6410000.0
2007-11-08 08:50:00,3.63998,3.64304,3.63118,3.63262,7140000.0
2007-11-08 08:51:00,3.63285,3.64261,3.63285,3.64261,4510000.0
2007-11-08 08:52:00,3.63725,3.64267,3.63692,3.63866,4890000.0
2007-11-08 08:53:00,3.64167,3.64264,3.63065,3.63996,6390000.0
2007-11-08 08:54:00,3.64374,3.64477,3.63462,3.63959,6390000.0
2007-11-08 08:55:00,3.63952,3.64745,3.63339,3.63803,4520000.0
2007-11-08 08:56:00,3.63958,3.64541,3.63833,3.63833,5250000.0
2007-11-08 08:57:00,3.64358,3.64667,3.64305,3.64495,4520000.0
2007-11-08 08:58:00,3.6419,3.64616,3.63698,3.64561,6760000.0
2007-11-08 08:59:00,3.64331,3.64799,3.63632,3.63632,6000000.0
2007-11-08 09:00:00,3.63909,3.64883,3.63586,3.64645,9010000.0
2007-11-08 09:01:00,3.639,3.64443,3.63739,3.64443,6400000.0
2007-11-08 09:02:00,3.6444,3.64974,3.64285,3.64394,6020000.0
2007-11-08 09:03:00,3.64303,3.64419,3.62218,3.63744,7140000.0
2007-11-08 09:04:00,3.64222,3.6492,3.6404,3.64243,5250000.0
2007-11-08 09:05:00,3.63859,3.64544,3.63792,3.64486,4880000.0
2007-11-08 09:06:00,3.64033,3.64755,3.63604,3.64491,11640000.0
2007-11-08 09:07:00,3.63477,3.64587,3.63223,3.64376,4890000.0
2007-11-08 09:08:00,3.64214,3.64656,3.63503,3.64618,5630000.0
2007-11-08 09:09:00,3.64127,3.64558,3.64051,3.64051,4890000.0
2007-11-08 09:10:00,3.6454,3.6469,3.63898,3.64369,9400000.0
2007-11-08 09:11:00,3.64354,3.64529,3.63511,3.63898,11640000.0
2007-11-08 09:12:00,3.63981,3.64484,3.63981,3.64092,6760000.0
2007-11-08 09:13:00,3.64353,3.64415,3.6334,3.64407,9400000.0
2007-11-08 09:14:00,3.63903,3.64566,3.63347,3.64361,15790000.0
2007-11-08 09:15:00,3.64113,3.64737,3.63526,3.63526,8640000.0
2007-11-08 09:16:00,3.64386,3.64478,3.639,3.64459,6760000.0
2007-11-08 09:17:00,3.64349,3.64625,3.63342,3.63342,4880000.0
2007-11-08 09:18:00,3.64044,3.64679,3.64044,3.64562,5260000.0
2007-11-08 09:19:00,3.64081,3.64647,3.63724,3.64621,5260000.0
2007-11-08 09:20:00,3.6407,3.64167,3.63133,3.64167,5640000.0
2007-11-08 09:21:00,3.63592,3.64552,3.63592,3.64164,5650000.0
2007-11-08 09:22:00,3.64331,3.64731,3.63372,3.64344,9040000.0
2007-11-08 09:23:00,3.63716,3.64224,3.63656,3.63968,4880000.0
2007-11-08 09:24:00,3.64258,3.64604,3.63455,3.64355,5270000.0
2007-11-08 09:25:00,3.64279,3.64852,3.63857,3.646,7140000.0
2007-11-08 09:26:00,3.64782,3.65113,3.63827,3.65113,8270000.0
2007-11-08 09:27:00,3.6437,3.65063,3.64132,3.64744,4510000.0
2007-11-08 09:28:00,3.64334,3.64839,3.62832,3.64599,9770000.0
2007-11-08 09:29:00,3.64496,3.64865,3.63919,3.63927,13150000.0
2007-11-08 09:30:00,3.64264,3.64925,3.64177,3.64389,6390000.0
2007-11-08 09:31:00,3.64576,3.64722,3.64135,3.64135,5630000.0
2007-11-08 09:32:00,3.63872,3.64694,3.63872,3.6445,4510000.0
2007-11-08 09:33:00,3.64189,3.64541,3.63403,3.64239,4900000.0
2007-11-08 09:34:00,3.63962,3.64455,3.63917,3.64078,6760000.0
2007-11-08 09:35:00,3.64212,3.64482,3.63838,3.64316,4520000.0
2007-11-08 09:36:00,3.63545,3.64583,3.63545,3.6427,8270000.0
2007-11-08 09:37:00,3.63905,3.64296,3.63085,3.64281,4880000.0
2007-11-08 09:38:00,3.64043,3.64342,3.63761,3.64332,4880000.0
2007-11-08 09:39:00,3.64346,3.64616,3.63575,3.64181,6020000.0
2007-11-08 09:40:00,3.64029,3.64351,3.63227,3.63227,7140000.0
2007-11-08 09:41:00,3.63565,3.64163,3.6307,3.63102,4900000.0
2007-11-08 09:42:00,3.6324,3.63752,3.62836,3.63679,6760000.0
2007-11-08 09:43:00,3.64007,3.64504,3.63638,3.6402,3400000.0
2007-11-08 09:44:00,3.64125,3.64359,3.6354,3.64065,12020000.0
2007-11-08 09:45:00,3.63775,3.6434,3.6334,3.64246,4140000.0
2007-11-08 09:46:00,3.64248,3.64569,3.63539,3.6449,9010000.0
2007-11-08 09:47:00,3.64217,3.64217,3.62823,3.6402,6390000.0
2007-11-08 09:48:00,3.64087,3.64483,3.63935,3.64382,4520000.0
2007-11-08 09:49:00,3.63374,3.64445,3.63374,3.64134,4510000.0
2007-11-08 09:50:00,3.63165,3.64036,3.63049,3.64024,6390000.0
2007-11-08 09:51:00,3.64113,3.64314,3.63828,3.63989,4880000.0
2007-11-08 09:52:00,3.63793,3.64441,3.63793,3.64232,5640000.0
2007-11-08 09:53:00,3.63997,3.64437,3.63384,3.63402,7880000.0
2007-11-08 09:54:00,3.6412,3.64567,3.63752,3.64356,4880000.0
2007-11-08 09:55:00,3.64534,3.64608,3.6378,3.6378,4510000.0
2007-11-08 09:56:00,3.64518,3.64582,3.63619,3.6382,6010000.0
2007-11-08 09:57:00,3.6446,3.64665,3.64038,3.64038,4140000.0
2007-11-08 09:58:00,3.64905,3.64905,3.63544,3.64654,6390000.0
2007-11-08 09:59:00,3.64874,3.64973,3.63875,3.64973,12770000.0
2007-11-08 10:00:00,3.6486,3.64945,3.64011,3.64629,5260000.0
2007-11-08 10:01:00,3.6446,3.64923,3.6446,3.64923,4880000.0
2007-11-08 10:02:00,3.64862,3.64862,3.63745,3.64649,6770000.0
2007-11-08 10:03:00,3.64531,3.65272,3.64116,3.64399,11260000.0
2007-11-08 10:04:00,3.64659,3.64836,3.63898,3.64069,6390000.0
2007-11-08 10:05:00,3.64685,3.64685,3.63597,3.64045,4890000.0
2007-11-08 10:06:00,3.64808,3.64894,3.63868,3.64689,5630000.0
2007-11-08 10:07:00,3.64207,3.6456,3.62742,3.63725,4890000.0
2007-11-08 10:08:00,3.64476,3.64575,3.63787,3.64575,9380000.0
2007-11-08 10:09:00,3.6443,3.64512,3.63218,3.64512,7140000.0
2007-11-08 10:10:00,3.63577,3.6457,3.63537,3.6457,7510000.0
2007-11-08 10:11:00,3.64425,3.64546,3.63524,3.64546,10900000.0
2007-11-08 10:12:00,3.64549,3.64562,3.63837,3.64204,6020000.0
2007-11-08 10:13:00,3.64632,3.64632,3.63994,3.64217,6380000.0
2007-11-08 10:14:00,3.64435,3.65057,3.63551,3.64282,12770000.0
2007-11-08 10:15:00,3.64442,3.64556,3.63782,3.64556,6390000.0
2007-11-08 10:16:00,3.64522,3.64522,3.63778,3.64374,4880000.0
2007-11-08 10:17:00,3.64047,3.64207,3.63501,3.64091,5260000.0
2007-11-08 10:18:00,3.6409,3.64801,3.63561,3.6412,4140000.0
2007-11-08 10:19:00,3.64496,3.64556,3.63586,3.64205,6390000.0
2007-11-08 10:20:00,3.64497,3.64497,3.63179,3.64106,9390000.0
2007-11-08 10:21:00,3.645,3.6464,3.63405,3.64489,9410000.0
2007-11-08 10:22:00,3.64321,3.64872,3.63391,3.63769,5650000.0
2007-11-08 10:23:00,3.6347,3.64358,3.6347,3.63699,4520000.0
2007-11-08 10:24:00,3.64213,3.64213,3.63423,3.64008,6400000.0
2007-11-08 10:25:00,3.635,3.63903,3.63098,3.63098,4890000.0
2007-11-08 10:26:00,3.64002,3.64069,3.63337,3.63593,6030000.0
2007-11-08 10:27:00,3.64161,3.64161,3.63241,3.64069,5630000.0
2007-11-08 10:28:00,3.63516,3.6415,3.63516,3.63639,4890000.0
2007-11-08 10:29:00,3.63456,3.64093,3.62882,3.63989,15790000.0
2007-11-08 10:30:00,3.63857,3.64059,3.6313,3.64059,6770000.0
2007-11-08 10:31:00,3.63753,3.64148,3.62944,3.63985,9020000.0
2007-11-08 10:32:00,3.63825,3.64175,3.62962,3.64175,5630000.0
2007-11-08 10:33:00,3.63532,3.64085,3.62952,3.62952,6000000.0
2007-11-08 10:34:00,3.6395,3.6395,3.62936,3.63151,7880000.0
2007-11-08 10:35:00,3.63591,3.64288,3.63591,3.63715,5630000.0
2007-11-08 10:36:00,3.63744,3.6429,3.63576,3.63896,4900000.0
2007-11-08 10:37:00,3.64209,3.64319,3.63615,3.64046,6400000.0
2007-11-08 10:38:00,3.6385,3.64094,3.63426,3.63553,5270000.0
2007-11-08 10:39:00,3.63234,3.64059,3.63234,3.63633,4880000.0
2007-11-08 10:40:00,3.64221,3.64221,3.63055,3.64071,6010000.0
2007-11-08 10:41:00,3.63691,3.64098,3.63178,3.64098,5270000.0
2007-11-08 10:42:00,3.63613,3.64237,3.63248,3.63584,6380000.0
2007-11-08 10:43:00,3.63761,3.63989,3.62944,3.63427,6020000.0
2007-11-08 10:44:00,3.63337,3.64001,3.63337,3.636,6010000.0
2007-11-08 10:45:00,3.63926,3.63998,3.63265,3.63998,5640000.0
2007-11-08 10:46:00,3.63918,3.63918,3.62966,3.63906,4140000.0
2007-11-08 10:47:00,3.63559,3.64033,3.63559,3.64033,4140000.0
2007-11-08 10:48:00,3.64108,3.64108,3.63086,3.63551,6760000.0
2007-11-08 10:49:00,3.63535,3.64197,3.63535,3.63569,7510000.0
2007-11-08 10:50:00,3.63776,3.64086,3.62946,3.63899,7140000.0
2007-11-08 10:51:00,3.63543,3.64117,3.6301,3.63995,5630000.0
2007-11-08 10:52:00,3.63909,3.63942,3.63512,3.63938,5260000.0
2007-11-08 10:53:00,3.62962,3.63905,3.62872,3.63772,6760000.0
2007-11-08 10:54:00,3.63657,3.64074,3.63072,3.63969,5260000.0
2007-11-08 10:55:00,3.63679,3.64351,3.63679,3.64012,7510000.0
2007-11-08 10:56:00,3.63236,3.64004,3.63075,3.63253,7510000.0
2007-11-08 10:57:00,3.6297,3.63343,3.62829,3.6334,5640000.0
2007-11-08 10:58:00,3.63675,3.64108,3.63218,3.64108,4510000.0
2007-11-08 10:59:00,3.63721,3.63788,3.62854,3.63788,6750000.0
2007-11-08 11:00:00,3.63363,3.63928,3.62555,3.62729,12410000.0
2007-11-08 11:01:00,3.63598,3.63875,3.6353,3.63746,5260000.0
2007-11-08 11:02:00,3.62779,3.63698,3.62534,3.62534,5650000.0
2007-11-08 11:03:00,3.63361,3.64052,3.62883,3.63444,6020000.0
2007-11-08 11:04:00,3.63464,3.63781,3.63117,3.63223,4510000.0
2007-11-08 11:05:00,3.63352,3.63853,3.62786,3.63821,7130000.0
2007-11-08 11:06:00,3.63625,3.63791,3.62811,3.63791,6020000.0
2007-11-08 11:07:00,3.62986,3.63933,3.62986,3.63229,5260000.0
2007-11-08 11:08:00,3.638,3.63964,3.63183,3.63839,5280000.0
2007-11-08 11:09:00,3.63777,3.6389,3.62781,3.63472,5630000.0
2007-11-08 11:10:00,3.63537,3.6414,3.62776,3.63363,5640000.0
2007-11-08 11:11:00,3.63838,3.63838,3.62881,3.63609,6400000.0
2007-11-08 11:12:00,3.63967,3.63998,3.63038,3.63898,7150000.0
2007-11-08 11:13:00,3.63308,3.6385,3.63188,3.63837,4890000.0
2007-11-08 11:14:00,3.63302,3.6386,3.62513,3.63796,11280000.0
2007-11-08 11:15:00,3.63481,3.63904,3.6316,3.63766,5630000.0
2007-11-08 11:16:00,3.63041,3.63856,3.62997,3.63608,5630000.0
2007-11-08 11:17:00,3.63512,3.6386,3.63045,3.63211,5250000.0
2007-11-08 11:18:00,3.63858,3.63943,3.62312,3.63516,4880000.0
2007-11-08 11:19:00,3.63377,3.63995,3.63208,3.63995,3770000.0
2007-11-08 11:20:00,3.63121,3.64012,3.63121,3.64012,4140000.0
2007-11-08 11:21:00,3.63163,3.64085,3.62971,3.64057,6400000.0
2007-11-08 11:22:00,3.64114,3.6416,3.63833,3.64077,7130000.0
2007-11-08 11:23:00,3.64037,3.64042,3.63227,3.63864,4510000.0
2007-11-08 11:24:00,3.63719,3.64269,3.63255,3.63636,4140000.0
2007-11-08 11:25:00,3.63531,3.64093,3.63274,3.64027,6010000.0
2007-11-08 11:26:00,3.63645,3.64122,3.63469,3.64067,4510000.0
2007-11-08 11:27:00,3.64099,3.64099,3.63387,3.64006,6390000.0
2007-11-08 11:28:00,3.63547,3.64367,3.63215,3.64037,5650000.0
2007-11-08 11:29:00,3.63481,3.64177,3.63481,3.63665,11260000.0
2007-11-08 11:30:00,3.63985,3.64017,3.63188,3.63188,6010000.0
2007-11-08 11:31:00,3.63227,3.64111,3.63138,3.64111,3770000.0
2007-11-08 11:32:00,3.6396,3.64086,3.63172,3.63659,7140000.0
2007-11-08 11:33:00,3.6411,3.64333,3.63403,3.6414,5640000.0
2007-11-08 11:34:00,3.64,3.64,3.63139,3.63643,4880000.0
2007-11-08 11:35:00,3.63752,3.639,3.63278,3.639,5270000.0
2007-11-08 11:36:00,3.64046,3.64068,3.62924,3.64068,6410000.0
2007-11-08 11:37:00,3.64105,3.64138,3.63454,3.64138,6760000.0
2007-11-08 11:38:00,3.63825,3.63936,3.62913,3.63936,5260000.0
2007-11-08 11:39:00,3.63697,3.6415,3.63612,3.64146,4140000.0
2007-11-08 11:40:00,3.63649,3.64122,3.63211,3.63211,4140000.0
2007-11-08 11:41:00,3.64062,3.64062,3.63415,3.63945,5640000.0
2007-11-08 11:42:00,3.63996,3.64111,3.63578,3.63578,4510000.0
2007-11-08 11:43:00,3.6365,3.64042,3.63188,3.63785,8640000.0
2007-11-08 11:44:00,3.63532,3.63683,3.62837,3.62837,5640000.0
2007-11-08 11:45:00,3.63348,3.63886,3.63348,3.63836,5250000.0
2007-11-08 11:46:00,3.63328,3.63882,3.62991,3.63882,6770000.0
2007-11-08 11:47:00,3.63279,3.6414,3.63269,3.6414,4890000.0
2007-11-08 11:48:00,3.63942,3.63942,3.62788,3.63672,6390000.0
2007-11-08 11:49:00,3.63309,3.63701,3.63062,3.63172,6010000.0
2007-11-08 11:50:00,3.63579,3.63579,3.6258,3.63211,6010000.0
2007-11-08 11:51:00,3.63599,3.63599,3.62996,3.63251,5640000.0
2007-11-08 11:52:00,3.63666,3.63786,3.63121,3.63762,4880000.0
2007-11-08 11:53:00,3.63116,3.63502,3.62477,3.62477,6400000.0
2007-11-08 11:54:00,3.63827,3.63912,3.63069,3.63357,6390000.0
2007-11-08 11:55:00,3.63384,3.63815,3.62887,3.63504,4520000.0
2007-11-08 11:56:00,3.63237,3.63662,3.63061,3.63202,4510000.0
2007-11-08 11:57:00,3.6293,3.6375,3.6293,3.63512,7130000.0
2007-11-08 11:58:00,3.63256,3.6377,3.63068,3.63242,6380000.0
2007-11-08 11:59:00,3.63549,3.63981,3.63366,3.63936,7530000.0
2007-11-08 12:00:00,3.63359,3.63753,3.63309,3.63753,4140000.0
2007-11-08 12:01:00,3.63376,3.63799,3.62905,3.63482,6400000.0
2007-11-08 12:02:00,3.63407,3.63843,3.62727,3.63843,6400000.0
2007-11-08 12:03:00,3.63415,3.63869,3.63255,3.63869,4140000.0
2007-11-08 12:04:00,3.63893,3.63893,3.63104,3.63824,5280000.0
2007-11-08 12:05:00,3.63732,3.63732,3.62887,3.63265,4890000.0
2007-11-08 12:06:00,3.62997,3.63838,3.62997,3.6301,4510000.0
2007-11-08 12:07:00,3.62901,3.63873,3.62787,3.6333,5640000.0
2007-11-08 12:08:00,3.63231,3.63732,3.62424,3.63732,3770000.0
2007-11-08 12:09:00,3.63326,3.63845,3.63189,3.63845,4890000.0
2007-11-08 12:10:00,3.634,3.63733,3.63262,3.63641,5250000.0
2007-11-08 12:11:00,3.63778,3.64039,3.62931,3.62931,4510000.0
2007-11-08 12:12:00,3.63789,3.63852,3.63203,3.63228,7500000.0
2007-11-08 12:13:00,3.6336,3.63565,3.62735,3.63193,4510000.0
2007-11-08 12:14:00,3.63609,3.63661,3.62472,3.63649,6390000.0
2007-11-08 12:15:00,3.63854,3.63995,3.63346,3.63854,9400000.0
2007-11-08 12:16:00,3.63428,3.63631,3.63148,3.63408,4510000.0
2007-11-08 12:17:00,3.63596,3.63667,3.62779,3.62779,4140000.0
2007-11-08 12:18:00,3.63699,3.63716,3.63321,3.63716,5640000.0
2007-11-08 12:19:00,3.63733,3.63733,3.62621,3.63051,4510000.0
2007-11-08 12:20:00,3.63599,3.63716,3.63177,3.63437,5630000.0
2007-11-08 12:21:00,3.63769,3.63781,3.63234,3.63723,6760000.0
2007-11-08 12:22:00,3.63239,3.63762,3.63239,3.63533,4890000.0
2007-11-08 12:23:00,3.63403,3.63901,3.63061,3.63138,4890000.0
2007-11-08 12:24:00,3.62736,3.6379,3.62736,3.6379,6030000.0
2007-11-08 12:25:00,3.63776,3.63776,3.62767,3.63398,8660000.0
2007-11-08 12:26:00,3.63532,3.64036,3.62822,3.62822,8270000.0
2007-11-08 12:27:00,3.63788,3.63834,3.62957,3.63803,4150000.0
2007-11-08 12:28:00,3.63573,3.63745,3.63032,3.63725,5630000.0
2007-11-08 12:29:00,3.63635,3.63687,3.63019,3.63687,5260000.0
2007-11-08 12:30:00,3.63613,3.63675,3.62489,3.63675,17660000.0
2007-11-08 12:31:00,3.63317,3.63824,3.63278,3.63696,6010000.0
2007-11-08 12:32:00,3.62598,3.63704,3.62598,3.63144,6760000.0
2007-11-08 12:33:00,3.63188,3.63666,3.62284,3.6358,5270000.0
2007-11-08 12:34:00,3.63076,3.63641,3.6296,3.63641,4880000.0
2007-11-08 12:35:00,3.63324,3.6387,3.63248,3.63583,5260000.0
2007-11-08 12:36:00,3.63516,3.63647,3.62567,3.6334,4510000.0
2007-11-08 12:37:00,3.63653,3.63731,3.62784,3.63727,7880000.0
2007-11-08 12:38:00,3.63249,3.63701,3.63084,3.63701,4890000.0
2007-11-08 12:39:00,3.62705,3.63791,3.62705,3.6356,7140000.0
2007-11-08 12:40:00,3.62801,3.63761,3.62801,3.63555,6380000.0
2007-11-08 12:41:00,3.63273,3.63966,3.62782,3.63741,6760000.0
2007-11-08 12:42:00,3.63261,3.63855,3.62836,3.63787,8640000.0
2007-11-08 12:43:00,3.63679,3.63845,3.63251,3.63278,5270000.0
2007-11-08 12:44:00,3.62934,3.63784,3.6267,3.63743,3770000.0
2007-11-08 12:45:00,3.63649,3.63655,3.62739,3.63209,5630000.0
2007-11-08 12:46:00,3.63507,3.63693,3.62609,3.63618,4890000.0
2007-11-08 12:47:00,3.63408,3.6383,3.63001,3.63387,3770000.0
2007-11-08 12:48:00,3.6282,3.63737,3.6282,3.63251,4150000.0
2007-11-08 12:49:00,3.63293,3.63817,3.62812,3.62978,4140000.0
2007-11-08 12:50:00,3.63832,3.63853,3.62804,3.63389,4510000.0
2007-11-08 12:51:00,3.63418,3.63718,3.62994,3.63718,6010000.0
2007-11-08 12:52:00,3.63814,3.63814,3.63198,3.63767,5260000.0
2007-11-08 12:53:00,3.63717,3.63717,3.62595,3.63355,6380000.0
2007-11-08 12:54:00,3.63494,3.63796,3.62854,3.63796,5630000.0
2007-11-08 12:55:00,3.63406,3.63552,3.63338,3.63447,4140000.0
2007-11-08 12:56:00,3.63358,3.63848,3.6324,3.63407,6010000.0
2007-11-08 12:57:00,3.62892,3.64052,3.62813,3.63886,10880000.0
2007-11-08 12:58:00,3.63206,3.63631,3.62127,3.62127,7510000.0
2007-11-08 12:59:00,3.63158,3.63509,3.62705,3.63472,4890000.0
2007-11-08 13:00:00,3.63502,3.63637,3.62931,3.63574,7520000.0
2007-11-08 13:01:00,3.63072,3.63325,3.61927,3.63325,8260000.0
2007-11-08 13:02:00,3.63038,3.63559,3.62531,3.63371,6000000.0
2007-11-08 13:03:00,3.62915,3.63466,3.62187,3.63466,7150000.0
2007-11-08 13:04:00,3.63512,3.6356,3.62625,3.63216,5260000.0
2007-11-08 13:05:00,3.62963,3.63321,3.62272,3.63289,5260000.0
2007-11-08 13:06:00,3.63186,3.63526,3.62482,3.63526,5640000.0
2007-11-08 13:07:00,3.63076,3.63446,3.62842,3.62842,4880000.0
2007-11-08 13:08:00,3.63232,3.63369,3.62801,3.63262,4520000.0
2007-11-08 13:09:00,3.63042,3.63642,3.625,3.63522,13520000.0
2007-11-08 13:10:00,3.63067,3.63562,3.63009,3.63409,4510000.0
2007-11-08 13:11:00,3.6355,3.6355,3.62369,3.63403,4140000.0
2007-11-08 13:12:00,3.6343,3.6343,3.62202,3.62951,6770000.0
2007-11-08 13:13:00,3.63416,3.63487,3.62476,3.63457,7130000.0
2007-11-08 13:14:00,3.63071,3.63511,3.62207,3.63222,9380000.0
2007-11-08 13:15:00,3.6296,3.63466,3.62813,3.63036,7140000.0
2007-11-08 13:16:00,3.62973,3.634,3.62496,3.62916,4890000.0
2007-11-08 13:17:00,3.63032,3.63494,3.62548,3.63249,4520000.0
2007-11-08 13:18:00,3.63279,3.63564,3.62549,3.63476,6020000.0
2007-11-08 13:19:00,3.62926,3.63517,3.62494,3.63141,6010000.0
2007-11-08 13:20:00,3.63153,3.63153,3.62586,3.63037,5260000.0
2007-11-08 13:21:00,3.63486,3.63486,3.62524,3.63254,6770000.0
2007-11-08 13:22:00,3.62445,3.63387,3.62445,3.63057,6010000.0
2007-11-08 13:23:00,3.62734,3.63315,3.62558,3.63129,6020000.0
2007-11-08 13:24:00,3.62368,3.63339,3.62309,3.63339,4880000.0
2007-11-08 13:25:00,3.6333,3.6347,3.62502,3.63401,6010000.0
2007-11-08 13:26:00,3.62879,3.633,3.62779,3.6328,4150000.0
2007-11-08 13:27:00,3.63318,3.63335,3.62707,3.62943,6010000.0
2007-11-08 13:28:00,3.62788,3.63317,3.62459,3.63317,7510000.0
2007-11-08 13:29:00,3.63398,3.6351,3.62932,3.6351,4880000.0
2007-11-08 13:30:00,3.63038,3.63495,3.62926,3.63265,6400000.0
2007-11-08 13:31:00,3.6302,3.63528,3.6302,3.63528,4510000.0
2007-11-08 13:32:00,3.63625,3.63625,3.6285,3.63428,6010000.0
2007-11-08 13:33:00,3.63054,3.63572,3.62661,3.63046,12020000.0
2007-11-08 13:34:00,3.63402,3.63461,3.62651,3.63007,7140000.0
2007-11-08 13:35:00,3.63472,3.63548,3.62602,3.63418,5260000.0
2007-11-08 13:36:00,3.63163,3.6376,3.62729,3.63726,5650000.0
2007-11-08 13:37:00,3.63294,3.63615,3.62656,3.63615,5280000.0
2007-11-08 13:38:00,3.62958,3.63544,3.62523,3.63162,6770000.0
2007-11-08 13:39:00,3.63721,3.63721,3.63019,3.63019,4510000.0
2007-11-08 13:40:00,3.62228,3.63552,3.6217,3.63552,6770000.0
2007-11-08 13:41:00,3.63566,3.63566,3.62529,3.62529,6010000.0
2007-11-08 13:42:00,3.63171,3.63376,3.62391,3.63374,6010000.0
2007-11-08 13:43:00,3.62986,3.63454,3.62366,3.63365,5650000.0
2007-11-08 13:44:00,3.63568,3.63568,3.62472,3.62982,8650000.0
2007-11-08 13:45:00,3.63393,3.63509,3.62787,3.63028,6770000.0
2007-11-08 13:46:00,3.6277,3.63442,3.62391,3.63442,9760000.0
2007-11-08 13:47:00,3.63373,3.63448,3.62854,3.63012,5260000.0
2007-11-08 13:48:00,3.62996,3.63806,3.62706,3.63592,5640000.0
2007-11-08 13:49:00,3.62979,3.63344,3.62979,3.63283,6010000.0
2007-11-08 13:50:00,3.63362,3.63362,3.62591,3.63293,6400000.0
2007-11-08 13:51:00,3.6339,3.6339,3.62556,3.6294,4140000.0
2007-11-08 13:52:00,3.62864,3.63364,3.62621,3.62621,6010000.0
2007-11-08 13:53:00,3.62865,3.63453,3.62519,3.62731,9020000.0
2007-11-08 13:54:00,3.63247,3.63247,3.62036,3.62275,14270000.0
2007-11-08 13:55:00,3.63229,3.63353,3.62786,3.63353,6390000.0
2007-11-08 13:56:00,3.63258,3.63439,3.62758,3.63439,4510000.0
2007-11-08 13:57:00,3.62856,3.63155,3.62219,3.62766,5640000.0
2007-11-08 13:58:00,3.62797,3.63692,3.62797,3.63367,4890000.0
2007-11-08 13:59:00,3.62972,3.63158,3.62422,3.62779,7510000.0
2007-11-08 14:00:00,3.62933,3.63209,3.62212,3.6316,9790000.0
2007-11-08 14:01:00,3.62388,3.63063,3.61935,3.63063,4890000.0
2007-11-08 14:02:00,3.62514,3.63265,3.62013,3.62656,6390000.0
2007-11-08 14:03:00,3.62734,3.62889,3.61857,3.62839,12410000.0
2007-11-08 14:04:00,3.62862,3.62862,3.61683,3.61731,4140000.0
2007-11-08 14:05:00,3.62075,3.62807,3.61875,3.62771,5270000.0
2007-11-08 14:06:00,3.62661,3.62809,3.61753,3.62343,9760000.0
2007-11-08 14:07:00,3.62706,3.631,3.62191,3.63009,6020000.0
2007-11-08 14:08:00,3.61989,3.62842,3.61956,3.62842,6000000.0
2007-11-08 14:09:00,3.62271,3.628,3.61989,3.62294,5260000.0
2007-11-08 14:10:00,3.62981,3.63189,3.6209,3.62733,6390000.0
2007-11-08 14:11:00,3.62993,3.62993,3.62046,3.62638,7510000.0
2007-11-08 14:12:00,3.62519,3.63233,3.62221,3.62862,5650000.0
2007-11-08 14:13:00,3.6219,3.62905,3.61818,3.62905,5650000.0
2007-11-08 14:14:00,3.62894,3.62917,3.6183,3.62686,4510000.0
2007-11-08 14:15:00,3.62762,3.62883,3.62287,3.62593,9760000.0
2007-11-08 14:16:00,3.62949,3.63115,3.62187,3.63115,6390000.0
2007-11-08 14:17:00,3.62871,3.62939,3.6205,3.62929,5650000.0
2007-11-08 14:18:00,3.62366,3.62958,3.61947,3.62773,5270000.0
2007-11-08 14:19:00,3.62841,3.62841,3.62138,3.62697,4900000.0
2007-11-08 14:20:00,3.62018,3.62792,3.61938,3.61938,3770000.0
2007-11-08 14:21:00,3.62427,3.63021,3.62101,3.62944,6010000.0
2007-11-08 14:22:00,3.62677,3.63006,3.6215,3.62727,8250000.0
2007-11-08 14:23:00,3.62605,3.63111,3.62531,3.62531,7510000.0
2007-11-08 14:24:00,3.62372,3.62873,3.6156,3.62745,9770000.0
2007-11-08 14:25:00,3.62788,3.62918,3.62001,3.62076,11260000.0
2007-11-08 14:26:00,3.62522,3.63129,3.62522,3.62581,4890000.0
2007-11-08 14:27:00,3.63126,3.63126,3.61958,3.63032,5270000.0
2007-11-08 14:28:00,3.62572,3.63186,3.62534,3.62803,7140000.0
2007-11-08 14:29:00,3.62992,3.63081,3.62409,3.63081,4520000.0
2007-11-08 14:30:00,3.62932,3.63126,3.62118,3.63126,7150000.0
2007-11-08 14:31:00,3.62597,3.63119,3.62283,3.63119,6390000.0
2007-11-08 14:32:00,3.62147,3.63196,3.62104,3.63178,8640000.0
2007-11-08 14:33:00,3.63093,3.63093,3.62109,3.63079,5260000.0
2007-11-08 14:34:00,3.62642,3.63102,3.62641,3.63102,4510000.0
2007-11-08 14:35:00,3.62922,3.63023,3.61995,3.63023,4890000.0
2007-11-08 14:36:00,3.62953,3.62953,3.61879,3.62927,7130000.0
2007-11-08 14:37:00,3.62788,3.6334,3.62772,3.62772,3770000.0
2007-11-08 14:38:00,3.63146,3.63146,3.62307,3.63035,6760000.0
2007-11-08 14:39:00,3.62492,3.63216,3.62492,3.63023,4520000.0
2007-11-08 14:40:00,3.62621,3.63071,3.62481,3.63068,3770000.0
2007-11-08 14:41:00,3.62663,3.62836,3.61863,3.62824,4140000.0
2007-11-08 14:42:00,3.63177,3.63265,3.62069,3.62825,7880000.0
2007-11-08 14:43:00,3.63093,3.63147,3.6226,3.63147,6390000.0
2007-11-08 14:44:00,3.63172,3.63335,3.622,3.62783,9750000.0
2007-11-08 14:45:00,3.6301,3.63157,3.61903,3.63157,7510000.0
2007-11-08 14:46:00,3.62983,3.63063,3.61873,3.62527,6010000.0
2007-11-08 14:47:00,3.6253,3.6311,3.62088,3.63001,7510000.0
2007-11-08 14:48:00,3.62948,3.63007,3.62161,3.62875,5630000.0
2007-11-08 14:49:00,3.63193,3.63193,3.62477,3.63054,6760000.0
2007-11-08 14:50:00,3.6271,3.63283,3.6271,3.63242,8280000.0
2007-11-08 14:51:00,3.62702,3.63232,3.62652,3.62652,5640000.0
2007-11-08 14:52:00,3.63178,3.63178,3.61876,3.61876,5630000.0
2007-11-08 14:53:00,3.62926,3.63355,3.62432,3.62432,5640000.0
2007-11-08 14:54:00,3.62872,3.63506,3.62798,3.63099,6760000.0
2007-11-08 14:55:00,3.63169,3.63169,3.62199,3.62933,6760000.0
2007-11-08 14:56:00,3.62072,3.62927,3.62072,3.62232,6760000.0
2007-11-08 14:57:00,3.62721,3.63282,3.6187,3.63242,6390000.0
2007-11-08 14:58:00,3.62277,3.63143,3.61868,3.62313,5630000.0
2007-11-08 14:59:00,3.63093,3.63301,3.6219,3.62364,10540000.0
2007-11-08 15:00:00,3.63241,3.63497,3.62725,3.63038,10510000.0
2007-11-08 15:01:00,3.63221,3.63287,3.62243,3.63287,7150000.0
2007-11-08 15:02:00,3.62407,3.63261,3.62063,3.63147,6770000.0
2007-11-08 15:03:00,3.63348,3.63348,3.62395,3.62585,6010000.0
2007-11-08 15:04:00,3.63107,3.63107,3.62076,3.63047,10130000.0
2007-11-08 15:05:00,3.62617,3.63431,3.62302,3.63419,5260000.0
2007-11-08 15:06:00,3.62581,3.63133,3.61916,3.63119,7890000.0
2007-11-08 15:07:00,3.62604,3.63532,3.62604,3.6334,6000000.0
2007-11-08 15:08:00,3.63163,3.63199,3.62681,3.62758,5260000.0
2007-11-08 15:09:00,3.63387,3.63387,3.62385,3.62385,7510000.0
2007-11-08 15:10:00,3.63311,3.63391,3.62415,3.63391,7510000.0
2007-11-08 15:11:00,3.62307,3.6331,3.62307,3.63001,4520000.0
2007-11-08 15:12:00,3.63036,3.63476,3.63003,3.6333,5260000.0
2007-11-08 15:13:00,3.63382,3.6356,3.62645,3.6291,4880000.0
2007-11-08 15:14:00,3.63377,3.63377,3.62157,3.63267,13540000.0
2007-11-08 15:15:00,3.63004,3.63155,3.62587,3.62587,4510000.0
2007-11-08 15:16:00,3.62863,3.63416,3.62328,3.63416,4520000.0
2007-11-08 15:17:00,3.6347,3.6347,3.62248,3.63396,8650000.0
2007-11-08 15:18:00,3.63315,3.63352,3.62143,3.63352,6760000.0
2007-11-08 15:19:00,3.62778,3.63323,3.62392,3.62552,5250000.0
2007-11-08 15:20:00,3.63394,3.63394,3.62182,3.62685,5260000.0
2007-11-08 15:21:00,3.62556,3.63025,3.61919,3.62467,7900000.0
2007-11-08 15:22:00,3.62396,3.62964,3.62377,3.62893,5260000.0
2007-11-08 15:23:00,3.62668,3.62868,3.6181,3.62868,6770000.0
2007-11-08 15:24:00,3.62405,3.62828,3.61794,3.62685,7130000.0
2007-11-08 15:25:00,3.62894,3.62894,3.62289,3.62387,4140000.0
2007-11-08 15:26:00,3.62844,3.62898,3.61577,3.62811,5650000.0
2007-11-08 15:27:00,3.62409,3.63144,3.61939,3.62643,9770000.0
2007-11-08 15:28:00,3.62587,3.63031,3.62516,3.62728,5250000.0
2007-11-08 15:29:00,3.62746,3.63204,3.62285,3.62285,4520000.0
2007-11-08 15:30:00,3.63124,3.63124,3.62427,3.62427,8270000.0
2007-11-08 15:31:00,3.62784,3.63258,3.62304,3.62435,7520000.0
2007-11-08 15:32:00,3.62462,3.62915,3.61928,3.62915,4880000.0
2007-11-08 15:33:00,3.62954,3.63069,3.62147,3.63069,5260000.0
2007-11-08 15:34:00,3.62833,3.631,3.62047,3.62778,6400000.0
2007-11-08 15:35:00,3.62629,3.63148,3.62485,3.62485,6020000.0
2007-11-08 15:36:00,3.63028,3.63178,3.62311,3.6282,6390000.0
2007-11-08 15:37:00,3.62929,3.6321,3.62246,3.62246,4150000.0
2007-11-08 15:38:00,3.62627,3.63326,3.62446,3.63227,6760000.0
2007-11-08 15:39:00,3.63186,3.63186,3.62629,3.63155,5630000.0
2007-11-08 15:40:00,3.632,3.632,3.62078,3.63112,6760000.0
2007-11-08 15:41:00,3.62698,3.63088,3.61774,3.63088,8270000.0
2007-11-08 15:42:00,3.62699,3.63112,3.62543,3.62543,5630000.0
2007-11-08 15:43:00,3.62265,3.63163,3.62265,3.63091,4510000.0
2007-11-08 15:44:00,3.63107,3.63235,3.62312,3.63209,5660000.0
2007-11-08 15:45:00,3.62607,3.63237,3.62243,3.63237,5250000.0
2007-11-08 15:46:00,3.63319,3.63319,3.62052,3.63234,5630000.0
2007-11-08 15:47:00,3.6235,3.63143,3.6235,3.62841,7510000.0
2007-11-08 15:48:00,3.62943,3.63286,3.62484,3.63138,6760000.0
2007-11-08 15:49:00,3.62937,3.63396,3.62523,3.62856,4510000.0
2007-11-08 15:50:00,3.63338,3.63427,3.62772,3.63427,6000000.0
2007-11-08 15:51:00,3.62698,3.63257,3.62644,3.63061,8630000.0
2007-11-08 15:52:00,3.62918,3.63343,3.62726,3.63343,6750000.0
2007-11-08 15:53:00,3.62743,3.6355,3.62286,3.62286,6400000.0
2007-11-08 15:54:00,3.62881,3.63198,3.62706,3.62873,7510000.0
2007-11-08 15:55:00,3.63209,3.63347,3.62642,3.62898,4140000.0
2007-11-08 15:56:00,3.63209,3.63307,3.62751,3.63242,5630000.0
2007-11-08 15:57:00,3.62908,3.63289,3.62711,3.63289,4890000.0
2007-11-08 15:58:00,3.63137,3.63414,3.63028,3.63322,6770000.0
2007-11-08 15:59:00,3.62767,3.63194,3.62594,3.63194,10520000.0
2007-11-08 16:00:00,3.63228,3.63228,3.62374,3.62991,4890000.0
2007-11-08 16:01:00,3.62734,3.62967,3.61569,3.62459,9760000.0
2007-11-08 16:02:00,3.62694,3.63222,3.62694,3.63222,4890000.0
2007-11-08 16:03:00,3.62692,3.63199,3.62692,3.63199,5630000.0
2007-11-08 16:04:00,3.62828,3.63213,3.62208,3.63213,6010000.0
2007-11-08 16:05:00,3.62703,3.63127,3.6253,3.63127,6010000.0
2007-11-08 16:06:00,3.63194,3.6329,3.6214,3.62704,9760000.0
2007-11-08 16:07:00,3.6301,3.6301,3.62279,3.62986,4140000.0
2007-11-08 16:08:00,3.62724,3.6298,3.61926,3.62817,7510000.0
2007-11-08 16:09:00,3.62561,3.62911,3.62279,3.62404,7890000.0
2007-11-08 16:10:00,3.63062,3.63107,3.61986,3.63107,10530000.0
2007-11-08 16:11:00,3.62938,3.62945,3.6228,3.62924,7510000.0
2007-11-08 16:12:00,3.62312,3.62949,3.62268,3.62949,7890000.0
2007-11-08 16:13:00,3.62888,3.6305,3.6249,3.6305,6010000.0
2007-11-08 16:14:00,3.62959,3.62959,3.61603,3.62692,4880000.0
2007-11-08 16:15:00,3.62743,3.62924,3.62354,3.62354,3770000.0
2007-11-08 16:16:00,3.62933,3.63006,3.62413,3.63006,6770000.0
2007-11-08 16:17:00,3.62637,3.6291,3.62112,3.62691,4510000.0
2007-11-08 16:18:00,3.62523,3.63135,3.61943,3.62698,9020000.0
2007-11-08 16:19:00,3.63005,3.63007,3.626,3.63007,6010000.0
2007-11-08 16:20:00,3.62451,3.63264,3.62225,3.62936,6020000.0
2007-11-08 16:21:00,3.63069,3.63069,3.62148,3.62579,6380000.0
2007-11-08 16:22:00,3.62755,3.63022,3.61992,3.63021,4880000.0
2007-11-08 16:23:00,3.62636,3.63047,3.62636,3.63047,5650000.0
2007-11-08 16:24:00,3.62708,3.62984,3.62197,3.62959,6770000.0
2007-11-08 16:25:00,3.62982,3.63136,3.62503,3.63136,4510000.0
2007-11-08 16:26:00,3.63113,3.63113,3.62042,3.62939,5260000.0
2007-11-08 16:27:00,3.6219,3.62859,3.61675,3.62859,11650000.0
2007-11-08 16:28:00,3.62956,3.63017,3.62466,3.62999,6400000.0
2007-11-08 16:29:00,3.62992,3.62992,3.62104,3.62604,5630000.0
2007-11-08 16:30:00,3.62987,3.62987,3.62373,3.62461,6390000.0
2007-11-08 16:31:00,3.62845,3.63078,3.62349,3.62526,9790000.0
2007-11-08 16:32:00,3.62947,3.62961,3.62386,3.62704,5630000.0
2007-11-08 16:33:00,3.62665,3.63029,3.6238,3.63029,6010000.0
2007-11-08 16:34:00,3.63074,3.6322,3.62372,3.62946,5630000.0
2007-11-08 16:35:00,3.62981,3.63489,3.62333,3.62333,12770000.0
2007-11-08 16:36:00,3.63104,3.63104,3.62095,3.62095,7150000.0
2007-11-08 16:37:00,3.6273,3.63095,3.62334,3.62334,5280000.0
2007-11-08 16:38:00,3.6257,3.63061,3.61966,3.63061,10150000.0
2007-11-08 16:39:00,3.62727,3.63048,3.62086,3.62752,6390000.0
2007-11-08 16:40:00,3.6307,3.6307,3.62028,3.63034,4900000.0
2007-11-08 16:41:00,3.62626,3.6321,3.62228,3.6321,6760000.0
2007-11-08 16:42:00,3.62769,3.63202,3.62193,3.6314,4890000.0
2007-11-08 16:43:00,3.62731,3.6337,3.62571,3.6337,4510000.0
2007-11-08 16:44:00,3.63028,3.63497,3.62313,3.63394,5260000.0
2007-11-08 16:45:00,3.63214,3.63303,3.62407,3.63,7130000.0
2007-11-08 16:46:00,3.62053,3.63251,3.62053,3.63251,6770000.0
2007-11-08 16:47:00,3.62952,3.63426,3.62814,3.62891,7500000.0
2007-11-08 16:48:00,3.62396,3.63309,3.62396,3.63054,5250000.0
2007-11-08 16:49:00,3.62993,3.63791,3.62613,3.6302,8630000.0
2007-11-08 16:50:00,3.63398,3.63398,3.62666,3.63378,4510000.0
2007-11-08 16:51:00,3.63312,3.63312,3.62061,3.6322,7130000.0
2007-11-08 16:52:00,3.62093,3.63325,3.6205,3.63289,7140000.0
2007-11-08 16:53:00,3.63429,3.63478,3.62883,3.62883,4520000.0
2007-11-08 16:54:00,3.62035,3.63103,3.62035,3.62784,7500000.0
2007-11-08 16:55:00,3.63322,3.63322,3.62481,3.62948,4890000.0
2007-11-08 16:56:00,3.62889,3.62946,3.62291,3.62404,6020000.0
2007-11-08 16:57:00,3.63043,3.63329,3.62293,3.62293,4510000.0
2007-11-08 16:58:00,3.62827,3.63391,3.62827,3.63285,6760000.0
2007-11-08 16:59:00,3.63505,3.63505,3.62504,3.63141,9400000.0
2007-11-08 17:00:00,3.62971,3.6308,3.62413,3.62413,8260000.0
2007-11-08 17:01:00,3.63369,3.63369,3.62286,3.63042,7510000.0
2007-11-08 17:02:00,3.62761,3.6343,3.62761,3.62934,5640000.0
2007-11-08 17:03:00,3.62969,3.63381,3.62481,3.62935,4880000.0
2007-11-08 17:04:00,3.63061,3.63409,3.62055,3.6274,6380000.0
2007-11-08 17:05:00,3.62951,3.63434,3.62561,3.63,4890000.0
2007-11-08 17:06:00,3.63477,3.63477,3.62529,3.62608,7510000.0
2007-11-08 17:07:00,3.6335,3.63485,3.62813,3.63452,7900000.0
2007-11-08 17:08:00,3.62869,3.63375,3.62293,3.63375,5270000.0
2007-11-08 17:09:00,3.63441,3.63441,3.62075,3.63213,8270000.0
2007-11-08 17:10:00,3.63402,3.63402,3.62486,3.63345,4890000.0
2007-11-08 17:11:00,3.62907,3.63526,3.6253,3.63526,7130000.0
2007-11-08 17:12:00,3.63466,3.63466,3.6269,3.63016,5640000.0
2007-11-08 17:13:00,3.63307,3.63307,3.6271,3.63082,5260000.0
2007-11-08 17:14:00,3.62989,3.63217,3.62259,3.62986,11650000.0
2007-11-08 17:15:00,3.63483,3.63483,3.62562,3.63107,9790000.0
2007-11-08 17:16:00,3.62712,3.63412,3.62696,3.63313,7140000.0
2007-11-08 17:17:00,3.63277,3.63416,3.6278,3.63416,5640000.0
2007-11-08 17:18:00,3.63251,3.63251,3.622,3.62297,4510000.0
2007-11-08 17:19:00,3.62329,3.63405,3.62329,3.63265,4520000.0
2007-11-08 17:20:00,3.63133,3.63136,3.62138,3.63136,4140000.0
2007-11-08 17:21:00,3.63098,3.63354,3.6224,3.62949,6770000.0
2007-11-08 17:22:00,3.62645,3.63009,3.61957,3.63009,12390000.0
2007-11-08 17:23:00,3.63077,3.63094,3.62465,3.63094,5630000.0
2007-11-08 17:24:00,3.62558,3.631,3.62312,3.62987,10520000.0
2007-11-08 17:25:00,3.6239,3.62935,3.61874,3.61889,7890000.0
2007-11-08 17:26:00,3.63052,3.63052,3.62436,3.62987,6380000.0
2007-11-08 17:27:00,3.6296,3.63082,3.62421,3.62439,8270000.0
2007-11-08 17:28:00,3.61925,3.62604,3.61745,3.62535,7890000.0
2007-11-08 17:29:00,3.62742,3.62879,3.61792,3.62864,7140000.0
2007-11-08 17:30:00,3.62941,3.62941,3.61338,3.61651,5270000.0
2007-11-08 17:31:00,3.6279,3.63049,3.62057,3.62281,7510000.0
2007-11-08 17:32:00,3.62361,3.62883,3.62246,3.62785,7520000.0
2007-11-08 17:33:00,3.62569,3.62906,3.61945,3.62798,10540000.0
2007-11-08 17:34:00,3.62703,3.62703,3.61915,3.62223,4510000.0
2007-11-08 17:35:00,3.62703,3.62815,3.6176,3.62815,9020000.0
2007-11-08 17:36:00,3.62245,3.62868,3.6185,3.62108,4880000.0
2007-11-08 17:37:00,3.62059,3.62797,3.619,3.6223,5650000.0
2007-11-08 17:38:00,3.6222,3.62896,3.61681,3.62825,14650000.0
2007-11-08 17:39:00,3.6291,3.6291,3.6222,3.62448,7900000.0
2007-11-08 17:40:00,3.62509,3.62919,3.61742,3.62579,10520000.0
2007-11-08 17:41:00,3.62817,3.6283,3.61819,3.62366,5640000.0
2007-11-08 17:42:00,3.62053,3.62976,3.61919,3.62562,10540000.0
2007-11-08 17:43:00,3.62519,3.63051,3.62062,3.62544,15010000.0
2007-11-08 17:44:00,3.62817,3.62817,3.61933,3.62349,4510000.0
2007-11-08 17:45:00,3.62522,3.62985,3.62024,3.62879,6790000.0
2007-11-08 17:46:00,3.62322,3.62857,3.62142,3.62857,5630000.0
2007-11-08 17:47:00,3.62455,3.62935,3.62322,3.62776,6770000.0
2007-11-08 17:48:00,3.62932,3.63029,3.62416,3.6248,3770000.0
2007-11-08 17:49:00,3.62776,3.62975,3.62318,3.62921,4510000.0
2007-11-08 17:50:00,3.62013,3.63171,3.62013,3.62711,7140000.0
2007-11-08 17:51:00,3.62204,3.63214,3.62064,3.62578,6770000.0
2007-11-08 17:52:00,3.62853,3.62886,3.62324,3.62786,7130000.0
2007-11-08 17:53:00,3.62789,3.62961,3.62167,3.62961,5640000.0
2007-11-08 17:54:00,3.62874,3.63229,3.62238,3.63085,5640000.0
2007-11-08 17:55:00,3.62651,3.63032,3.62026,3.63032,8640000.0
2007-11-08 17:56:00,3.62811,3.63024,3.61954,3.62382,6760000.0
2007-11-08 17:57:00,3.62359,3.62854,3.61837,3.62343,8280000.0
2007-11-08 17:58:00,3.6275,3.62813,3.61915,3.62624,9770000.0
2007-11-08 17:59:00,3.62483,3.62661,3.61543,3.62661,11270000.0
2007-11-08 18:00:00,3.62637,3.62757,3.61803,3.62159,14270000.0
2007-11-08 18:01:00,3.62718,3.62718,3.61929,3.61963,3770000.0
2007-11-08 18:02:00,3.62524,3.62637,3.61605,3.62517,10520000.0
2007-11-08 18:03:00,3.62534,3.62735,3.61731,3.61731,4890000.0
2007-11-08 18:04:00,3.62155,3.62463,3.61502,3.61612,9030000.0
2007-11-08 18:05:00,3.62069,3.62102,3.60941,3.62069,9030000.0
2007-11-08 18:06:00,3.61583,3.62401,3.61176,3.62349,6770000.0
2007-11-08 18:07:00,3.61808,3.62266,3.61563,3.61563,5630000.0
2007-11-08 18:08:00,3.61748,3.62344,3.61196,3.62337,7140000.0
2007-11-08 18:09:00,3.62178,3.62453,3.61966,3.62385,4890000.0
2007-11-08 18:10:00,3.62382,3.62382,3.6147,3.62255,5260000.0
2007-11-08 18:11:00,3.62412,3.62412,3.61863,3.62005,4140000.0
2007-11-08 18:12:00,3.62485,3.62485,3.6142,3.62142,9040000.0
2007-11-08 18:13:00,3.62434,3.62463,3.6185,3.61909,4510000.0
2007-11-08 18:14:00,3.62408,3.62408,3.61247,3.62177,9790000.0
2007-11-08 18:15:00,3.61899,3.62363,3.61293,3.62277,7520000.0
2007-11-08 18:16:00,3.61352,3.62321,3.61352,3.61835,10140000.0
2007-11-08 18:17:00,3.62216,3.62456,3.62023,3.62456,4510000.0
2007-11-08 18:18:00,3.62368,3.62402,3.61804,3.62402,3770000.0
2007-11-08 18:19:00,3.6195,3.62314,3.61442,3.61893,7500000.0
2007-11-08 18:20:00,3.61973,3.6249,3.61819,3.61819,4140000.0
2007-11-08 18:21:00,3.62099,3.62297,3.61289,3.61981,10530000.0
2007-11-08 18:22:00,3.62471,3.62562,3.61691,3.62258,7520000.0
2007-11-08 18:23:00,3.62423,3.62583,3.61982,3.62044,4140000.0
2007-11-08 18:24:00,3.62424,3.62424,3.61366,3.62384,15410000.0
2007-11-08 18:25:00,3.61872,3.62343,3.61435,3.6169,7880000.0
2007-11-08 18:26:00,3.6229,3.62374,3.61427,3.61825,10510000.0
2007-11-08 18:27:00,3.61624,3.62276,3.61624,3.62276,4140000.0
2007-11-08 18:28:00,3.62343,3.62372,3.61906,3.62361,4140000.0
2007-11-08 18:29:00,3.62531,3.62531,3.61504,3.62357,7140000.0
2007-11-08 18:30:00,3.62626,3.62712,3.61932,3.62634,6020000.0
2007-11-08 18:31:00,3.61984,3.6254,3.61984,3.62422,4890000.0
2007-11-08 18:32:00,3.62491,3.62546,3.61571,3.61571,5630000.0
2007-11-08 18:33:00,3.62056,3.62493,3.61512,3.62438,7510000.0
2007-11-08 18:34:00,3.61623,3.6257,3.61623,3.62466,5260000.0
2007-11-08 18:35:00,3.61967,3.62788,3.61967,3.62674,7910000.0
2007-11-08 18:36:00,3.62082,3.62581,3.61753,3.62581,4140000.0
2007-11-08 18:37:00,3.62007,3.62842,3.61893,3.62217,10530000.0
2007-11-08 18:38:00,3.6205,3.62578,3.61909,3.62074,10150000.0
2007-11-08 18:39:00,3.626,3.62935,3.61787,3.62794,6030000.0
2007-11-08 18:40:00,3.62135,3.6278,3.62135,3.62606,5260000.0
2007-11-08 18:41:00,3.62452,3.62674,3.61851,3.62512,5260000.0
2007-11-08 18:42:00,3.62122,3.62702,3.6161,3.62225,7520000.0
2007-11-08 18:43:00,3.62519,3.62519,3.61765,3.62209,5250000.0
2007-11-08 18:44:00,3.62342,3.62513,3.61531,3.62457,4140000.0
2007-11-08 18:45:00,3.61963,3.62429,3.61352,3.62429,7880000.0
2007-11-08 18:46:00,3.62022,3.62471,3.61475,3.62471,7520000.0
2007-11-08 18:47:00,3.62416,3.62559,3.61609,3.62553,6010000.0
2007-11-08 18:48:00,3.61986,3.62594,3.61986,3.62406,6020000.0
2007-11-08 18:49:00,3.61979,3.62275,3.61469,3.62275,4900000.0
2007-11-08 18:50:00,3.61963,3.62794,3.61454,3.62162,7150000.0
2007-11-08 18:51:00,3.62581,3.62641,3.61654,3.62125,5260000.0
2007-11-08 18:52:00,3.62035,3.62505,3.61435,3.62505,7510000.0
2007-11-08 18:53:00,3.61969,3.624,3.61257,3.61615,7160000.0
2007-11-08 18:54:00,3.62536,3.6263,3.61983,3.62344,9760000.0
2007-11-08 18:55:00,3.61791,3.62631,3.61791,3.62316,5260000.0
2007-11-08 18:56:00,3.62059,3.62521,3.61924,3.62297,5260000.0
2007-11-08 18:57:00,3.62448,3.62448,3.61383,3.62029,4510000.0
2007-11-08 18:58:00,3.62291,3.62498,3.61357,3.62231,7880000.0
2007-11-08 18:59:00,3.6201,3.625,3.61813,3.62016,6760000.0
2007-11-08 19:00:00,3.62419,3.62419,3.61277,3.6231,9770000.0
2007-11-08 19:01:00,3.62378,3.6246,3.61535,3.6212,4150000.0
2007-11-08 19:02:00,3.62187,3.62603,3.62053,3.62541,5280000.0
2007-11-08 19:03:00,3.61798,3.62489,3.61798,3.62357,5260000.0
2007-11-08 19:04:00,3.62498,3.6287,3.61602,3.62082,7880000.0
2007-11-08 19:05:00,3.62539,3.62539,3.61555,3.62358,5260000.0
2007-11-08 19:06:00,3.62463,3.62524,3.61566,3.62311,4140000.0
2007-11-08 19:07:00,3.61941,3.62286,3.61228,3.62286,6030000.0
2007-11-08 19:08:00,3.62416,3.62416,3.61546,3.61703,7130000.0
2007-11-08 19:09:00,3.61929,3.62482,3.61828,3.61828,6390000.0
2007-11-08 19:10:00,3.61998,3.62308,3.61318,3.61968,5640000.0
2007-11-08 19:11:00,3.61896,3.62353,3.61335,3.61649,5260000.0
2007-11-08 19:12:00,3.62327,3.62508,3.61414,3.62393,9390000.0
2007-11-08 19:13:00,3.62264,3.62336,3.61792,3.62102,5260000.0
2007-11-08 19:14:00,3.61804,3.62211,3.61167,3.62165,5630000.0
2007-11-08 19:15:00,3.62224,3.62224,3.6115,3.61648,5270000.0
2007-11-08 19:16:00,3.61718,3.62429,3.61445,3.61445,7140000.0
2007-11-08 19:17:00,3.61424,3.62391,3.61314,3.62033,7510000.0
2007-11-08 19:18:00,3.61464,3.62021,3.61077,3.62021,4510000.0
2007-11-08 19:19:00,3.622,3.62313,3.6165,3.61845,4880000.0
2007-11-08 19:20:00,3.61224,3.6224,3.61224,3.61804,7880000.0
2007-11-08 19:21:00,3.62219,3.6246,3.61788,3.61851,6000000.0
2007-11-08 19:22:00,3.62344,3.62344,3.61224,3.62075,8270000.0
2007-11-08 19:23:00,3.62285,3.62377,3.61723,3.61899,3400000.0
2007-11-08 19:24:00,3.6257,3.6257,3.61787,3.62453,7500000.0
2007-11-08 19:25:00,3.62094,3.62437,3.61134,3.61521,6010000.0
2007-11-08 19:26:00,3.61731,3.62345,3.61357,3.62326,7510000.0
2007-11-08 19:27:00,3.62493,3.62493,3.61647,3.61952,3770000.0
2007-11-08 19:28:00,3.62066,3.62413,3.61739,3.62276,5260000.0
2007-11-08 19:29:00,3.62242,3.62445,3.61391,3.61434,7890000.0
2007-11-08 19:30:00,3.61924,3.62411,3.61448,3.62356,11280000.0
2007-11-08 19:31:00,3.62205,3.62348,3.616,3.62348,5630000.0
2007-11-08 19:32:00,3.61879,3.62493,3.61879,3.62255,4900000.0
2007-11-08 19:33:00,3.62288,3.62288,3.6172,3.61936,5630000.0
2007-11-08 19:34:00,3.62407,3.62407,3.62323,3.62342,4140000.0
2007-11-08 19:35:00,3.61846,3.62262,3.61214,3.61746,6760000.0
2007-11-08 19:36:00,3.61911,3.62417,3.61805,3.61892,6770000.0
2007-11-08 19:37:00,3.6185,3.62371,3.61424,3.62314,4150000.0
2007-11-08 19:38:00,3.62154,3.62506,3.61848,3.61848,4140000.0
2007-11-08 19:39:00,3.62155,3.62784,3.61804,3.61804,4510000.0
2007-11-08 19:40:00,3.62101,3.62661,3.61885,3.62551,5640000.0
2007-11-08 19:41:00,3.62605,3.62605,3.61658,3.62586,5630000.0
2007-11-08 19:42:00,3.62046,3.62577,3.6184,3.62118,7140000.0
2007-11-08 19:43:00,3.62473,3.62473,3.61916,3.62309,3770000.0
2007-11-08 19:44:00,3.6182,3.62316,3.61676,3.62316,6390000.0
2007-11-08 19:45:00,3.6155,3.62432,3.6143,3.62409,14300000.0
2007-11-08 19:46:00,3.61523,3.62475,3.61523,3.6244,7900000.0
2007-11-08 19:47:00,3.62342,3.62348,3.61689,3.61689,6760000.0
2007-11-08 19:48:00,3.62435,3.62435,3.61729,3.62199,4150000.0
2007-11-08 19:49:00,3.61566,3.62506,3.61566,3.62506,5630000.0
2007-11-08 19:50:00,3.61793,3.62424,3.61451,3.61451,3390000.0
2007-11-08 19:51:00,3.61523,3.62725,3.61523,3.62478,4880000.0
2007-11-08 19:52:00,3.62346,3.62992,3.62266,3.62992,4520000.0
2007-11-08 19:53:00,3.62625,3.62977,3.62374,3.62374,4880000.0
2007-11-08 19:54:00,3.62418,3.62915,3.62286,3.62746,4520000.0
2007-11-08 19:55:00,3.62837,3.62851,3.6206,3.626,3770000.0
2007-11-08 19:56:00,3.62979,3.62979,3.6221,3.62805,6010000.0
2007-11-08 19:57:00,3.62679,3.6272,3.6186,3.61986,4510000.0
2007-11-08 19:58:00,3.62783,3.62783,3.62293,3.62358,5630000.0
2007-11-08 19:59:00,3.6292,3.6292,3.62311,3.62459,5630000.0
2007-11-08 20:00:00,3.62564,3.63053,3.62065,3.62816,6770000.0
2007-11-08 20:01:00,3.62556,3.62806,3.6204,3.62607,5630000.0
2007-11-08 20:02:00,3.62975,3.62975,3.6229,3.62901,7130000.0
2007-11-08 20:03:00,3.62885,3.62888,3.62267,3.62286,7900000.0
2007-11-08 20:04:00,3.63055,3.63055,3.62386,3.62898,7140000.0
2007-11-08 20:05:00,3.62264,3.63052,3.62264,3.6304,4890000.0
2007-11-08 20:06:00,3.62314,3.62874,3.6177,3.62418,7140000.0
2007-11-08 20:07:00,3.6291,3.62955,3.61926,3.62955,3770000.0
2007-11-08 20:08:00,3.62353,3.62998,3.62353,3.62924,4140000.0
2007-11-08 20:09:00,3.62949,3.62968,3.62242,3.62965,4880000.0
2007-11-08 20:10:00,3.62511,3.63082,3.62131,3.62131,6010000.0
2007-11-08 20:11:00,3.6254,3.6265,3.62134,3.62549,3380000.0
2007-11-08 20:12:00,3.62287,3.62898,3.62003,3.62369,5260000.0
2007-11-08 20:13:00,3.62634,3.63193,3.62604,3.62876,6780000.0
2007-11-08 20:14:00,3.62868,3.63647,3.62419,3.63357,10910000.0
2007-11-08 20:15:00,3.63179,3.6323,3.62201,3.6323,6390000.0
2007-11-08 20:16:00,3.63105,3.63162,3.62149,3.62991,4510000.0
2007-11-08 20:17:00,3.63207,3.63207,3.62796,3.62796,3010000.0
2007-11-08 20:18:00,3.63206,3.63325,3.627,3.62874,4510000.0
2007-11-08 20:19:00,3.63261,3.63265,3.62369,3.63252,5260000.0
2007-11-08 20:20:00,3.62814,3.62853,3.62012,3.62454,6010000.0
2007-11-08 20:21:00,3.63025,3.63036,3.6208,3.62903,5250000.0
2007-11-08 20:22:00,3.62558,3.63091,3.62558,3.62565,6390000.0
2007-11-08 20:23:00,3.6238,3.63114,3.62084,3.62084,4510000.0
2007-11-08 20:24:00,3.6302,3.6308,3.62465,3.63014,4880000.0
2007-11-08 20:25:00,3.62912,3.63236,3.62271,3.62438,5260000.0
2007-11-08 20:26:00,3.62668,3.62871,3.62294,3.62869,6770000.0
2007-11-08 20:27:00,3.62484,3.63111,3.62352,3.63111,7520000.0
2007-11-08 20:28:00,3.62155,3.63193,3.62155,3.62456,5270000.0
2007-11-08 20:29:00,3.62445,3.62945,3.62313,3.62392,3770000.0
2007-11-08 20:30:00,3.62534,3.62925,3.62048,3.62862,6020000.0
2007-11-08 20:31:00,3.62405,3.62803,3.61813,3.61813,6010000.0
2007-11-08 20:32:00,3.62292,3.62694,3.61769,3.62694,4140000.0
2007-11-08 20:33:00,3.6278,3.62872,3.61855,3.62794,5260000.0
2007-11-08 20:34:00,3.62221,3.62617,3.61394,3.61656,8650000.0
2007-11-08 20:35:00,3.62834,3.63062,3.62378,3.62967,4500000.0
2007-11-08 20:36:00,3.62921,3.62921,3.6246,3.62814,3760000.0
2007-11-08 20:37:00,3.62824,3.62964,3.62027,3.62412,6400000.0
2007-11-08 20:38:00,3.6215,3.6333,3.6215,3.63229,4890000.0
2007-11-08 20:39:00,3.6198,3.63275,3.6198,3.63275,6770000.0
2007-11-08 20:40:00,3.62719,3.6311,3.62149,3.62164,4510000.0
2007-11-08 20:41:00,3.63114,3.63333,3.62096,3.62846,6760000.0
2007-11-08 20:42:00,3.63204,3.63426,3.62246,3.6328,6760000.0
2007-11-08 20:43:00,3.62778,3.63194,3.6235,3.63194,3380000.0
2007-11-08 20:44:00,3.62879,3.63838,3.6263,3.63499,9770000.0
2007-11-08 20:45:00,3.63476,3.63476,3.62373,3.62373,7510000.0
2007-11-08 20:46:00,3.63078,3.63152,3.62601,3.62947,3380000.0
2007-11-08 20:47:00,3.62599,3.63087,3.62404,3.62502,3770000.0
2007-11-08 20:48:00,3.62889,3.63077,3.62169,3.6218,5250000.0
2007-11-08 20:49:00,3.62977,3.62977,3.6219,3.62906,4510000.0
2007-11-08 20:50:00,3.62697,3.63005,3.62466,3.63004,2640000.0
2007-11-08 20:51:00,3.62881,3.63421,3.62649,3.63421,4510000.0
2007-11-08 20:52:00,3.62626,3.63276,3.62224,3.62484,10510000.0
2007-11-08 20:53:00,3.62838,3.6338,3.62104,3.62538,9760000.0
2007-11-08 20:54:00,3.63228,3.63256,3.62755,3.63063,4520000.0
2007-11-08 20:55:00,3.63233,3.63359,3.62632,3.6278,6390000.0
2007-11-08 20:56:00,3.63135,3.63372,3.62488,3.62663,6030000.0
2007-11-08 20:57:00,3.62521,3.62963,3.62094,3.62951,5260000.0
2007-11-08 20:58:00,3.6316,3.63321,3.62351,3.63169,8270000.0
2007-11-08 20:59:00,3.63092,3.63225,3.62656,3.62656,4890000.0
2007-11-08 21:00:00,3.63254,3.63254,3.61998,3.62919,6780000.0
2007-11-08 21:01:00,3.6321,3.6321,3.62326,3.62345,5260000.0
2007-11-08 21:02:00,3.63021,3.63137,3.62136,3.6288,6770000.0
2007-11-08 21:03:00,3.62805,3.63142,3.62656,3.62758,5640000.0
2007-11-08 21:04:00,3.62996,3.62996,3.61891,3.61999,4520000.0
2007-11-08 21:05:00,3.62929,3.63027,3.62158,3.62602,5630000.0
2007-11-08 21:06:00,3.62473,3.63062,3.6231,3.63062,8290000.0
2007-11-08 21:07:00,3.6302,3.63137,3.62581,3.63006,6010000.0
2007-11-08 21:08:00,3.62782,3.6315,3.6219,3.6294,6010000.0
2007-11-08 21:09:00,3.62998,3.63379,3.62513,3.63118,5280000.0
2007-11-08 21:10:00,3.6315,3.63336,3.6228,3.6228,3400000.0
2007-11-08 21:11:00,3.62449,3.63179,3.62127,3.62127,5630000.0
2007-11-08 21:12:00,3.62559,3.63206,3.62559,3.62644,9770000.0
2007-11-08 21:13:00,3.61978,3.62879,3.61978,3.62786,6750000.0
2007-11-08 21:14:00,3.63007,3.63007,3.62553,3.62972,4510000.0
2007-11-08 21:15:00,3.62695,3.63363,3.62695,3.62925,6780000.0
2007-11-08 21:16:00,3.62813,3.62956,3.62237,3.62798,4890000.0
2007-11-08 21:17:00,3.62509,3.63157,3.62189,3.63092,4150000.0
2007-11-08 21:18:00,3.63027,3.63072,3.62517,3.63063,4890000.0
2007-11-08 21:19:00,3.62661,3.63038,3.62661,3.63012,3770000.0
2007-11-08 21:20:00,3.6272,3.62825,3.61885,3.62461,4140000.0
2007-11-08 21:21:00,3.6272,3.63133,3.62103,3.62887,4890000.0
2007-11-08 21:22:00,3.6287,3.63019,3.62492,3.62492,4890000.0
2007-11-08 21:23:00,3.6304,3.63293,3.62583,3.62583,7520000.0
2007-11-08 21:24:00,3.62934,3.63032,3.62549,3.62749,3770000.0
2007-11-08 21:25:00,3.62482,3.6287,3.62482,3.6287,1500000.0
2007-11-08 21:26:00,3.62517,3.62973,3.62383,3.62644,4510000.0
2007-11-08 21:27:00,3.62785,3.62955,3.625,3.62955,5630000.0
2007-11-08 21:28:00,3.62864,3.63026,3.62107,3.62469,7140000.0
2007-11-08 21:29:00,3.62876,3.63009,3.62462,3.62462,6010000.0
2007-11-08 21:30:00,3.63111,3.63244,3.62551,3.6294,5650000.0
2007-11-08 21:31:00,3.62496,3.62905,3.62359,3.62505,5640000.0
2007-11-08 21:32:00,3.62911,3.62911,3.61889,3.62903,7510000.0
2007-11-08 21:33:00,3.62569,3.63115,3.6195,3.62628,4520000.0
2007-11-08 21:34:00,3.63047,3.63072,3.62532,3.63039,4510000.0
2007-11-08 21:35:00,3.62973,3.62973,3.62376,3.62423,4890000.0
2007-11-08 21:36:00,3.6254,3.62767,3.6195,3.6195,5630000.0
2007-11-08 21:37:00,3.62666,3.63159,3.62166,3.62941,7520000.0
2007-11-08 21:38:00,3.62087,3.63053,3.62087,3.62984,5640000.0
2007-11-08 21:39:00,3.631,3.63283,3.62191,3.62191,5270000.0
2007-11-08 21:40:00,3.6278,3.63401,3.62321,3.6299,7890000.0
2007-11-08 21:41:00,3.62396,3.62963,3.62088,3.62565,6760000.0
2007-11-08 21:42:00,3.62774,3.62967,3.62405,3.62405,4890000.0
2007-11-08 21:43:00,3.62928,3.6306,3.62854,3.6306,6020000.0
2007-11-08 21:44:00,3.62489,3.63051,3.62317,3.63051,8280000.0
2007-11-08 21:45:00,3.62326,3.63167,3.62326,3.62963,4130000.0
2007-11-08 21:46:00,3.6275,3.63182,3.62499,3.6311,4510000.0
2007-11-08 21:47:00,3.62561,3.62928,3.62257,3.62854,5270000.0
2007-11-08 21:48:00,3.6308,3.63119,3.62149,3.63059,5260000.0
2007-11-08 21:49:00,3.62909,3.6305,3.62378,3.6248,6020000.0
2007-11-08 21:50:00,3.62953,3.63035,3.62513,3.62513,4140000.0
2007-11-08 21:51:00,3.62842,3.63003,3.62056,3.63003,4510000.0
2007-11-08 21:52:00,3.62895,3.62967,3.62002,3.62827,5640000.0
2007-11-08 21:53:00,3.63047,3.63047,3.62327,3.62523,6000000.0
2007-11-08 21:54:00,3.62277,3.62952,3.62113,3.62422,6400000.0
2007-11-08 21:55:00,3.62726,3.63062,3.62371,3.63032,3770000.0
2007-11-08 21:56:00,3.62922,3.6317,3.62922,3.63119,5260000.0
2007-11-08 21:57:00,3.62945,3.63149,3.62931,3.63114,4130000.0
2007-11-08 21:58:00,3.631,3.63173,3.62204,3.63002,4890000.0
2007-11-08 21:59:00,3.63076,3.63232,3.62228,3.63068,9770000.0
2007-11-08 22:00:00,3.62491,3.63214,3.62285,3.6288,6770000.0
2007-11-08 22:01:00,3.62868,3.63024,3.62465,3.62465,4880000.0
2007-11-08 22:02:00,3.63047,3.63047,3.62385,3.62385,5640000.0
2007-11-08 22:03:00,3.62864,3.63037,3.62575,3.63022,6020000.0
2007-11-08 22:04:00,3.63004,3.63056,3.62375,3.62375,4890000.0
2007-11-08 22:05:00,3.61808,3.63028,3.61808,3.62044,5260000.0
2007-11-08 22:06:00,3.6308,3.6308,3.62179,3.62557,4880000.0
2007-11-08 22:07:00,3.62502,3.63001,3.61929,3.6278,3760000.0
2007-11-08 22:08:00,3.62927,3.62975,3.62128,3.62975,5640000.0
2007-11-08 22:09:00,3.63049,3.63049,3.62496,3.63003,5260000.0
2007-11-08 22:10:00,3.62806,3.62939,3.61948,3.62853,6020000.0
2007-11-08 22:11:00,3.62841,3.62977,3.61673,3.62791,6030000.0
2007-11-08 22:12:00,3.6183,3.62955,3.6183,3.62955,4520000.0
2007-11-08 22:13:00,3.62913,3.6305,3.62617,3.62966,4880000.0
2007-11-08 22:14:00,3.62963,3.62963,3.62012,3.6291,6020000.0
2007-11-08 22:15:00,3.63022,3.63278,3.62201,3.62201,6000000.0
2007-11-08 22:16:00,3.62865,3.63091,3.62656,3.63023,4140000.0
2007-11-08 22:17:00,3.62949,3.62949,3.62455,3.62836,4880000.0
2007-11-08 22:18:00,3.63018,3.63018,3.62924,3.62994,2250000.0
2007-11-08 22:19:00,3.62017,3.62839,3.61863,3.62808,6760000.0
2007-11-08 22:20:00,3.6255,3.63095,3.6255,3.62623,5260000.0
2007-11-08 22:21:00,3.63076,3.63219,3.62124,3.62531,7140000.0
2007-11-08 22:22:00,3.62993,3.63013,3.62344,3.63013,4140000.0
2007-11-08 22:23:00,3.62699,3.63003,3.62267,3.62715,6390000.0
2007-11-08 22:24:00,3.62957,3.62983,3.62431,3.62972,4520000.0
2007-11-08 22:25:00,3.62504,3.62894,3.62213,3.6239,5280000.0
2007-11-08 22:26:00,3.62372,3.63036,3.61992,3.62902,4140000.0
2007-11-08 22:27:00,3.62844,3.62844,3.61829,3.62368,5270000.0
2007-11-08 22:28:00,3.62175,3.62942,3.62175,3.62763,4880000.0
2007-11-08 22:29:00,3.62379,3.62874,3.62238,3.62408,5630000.0
2007-11-08 22:30:00,3.6236,3.63028,3.6236,3.62425,4880000.0
2007-11-08 22:31:00,3.62713,3.62914,3.62303,3.62914,6770000.0
2007-11-08 22:32:00,3.6283,3.62929,3.62401,3.6288,3010000.0
2007-11-08 22:33:00,3.62665,3.62742,3.62183,3.62598,4890000.0
2007-11-08 22:34:00,3.62051,3.62541,3.61582,3.62234,4890000.0
2007-11-08 22:35:00,3.61659,3.62547,3.61649,3.62547,6010000.0
2007-11-08 22:36:00,3.62221,3.6276,3.62221,3.62237,5260000.0
2007-11-08 22:37:00,3.62611,3.62611,3.62051,3.62073,4140000.0
2007-11-08 22:38:00,3.62591,3.6276,3.62148,3.62148,7520000.0
2007-11-08 22:39:00,3.62648,3.62756,3.62288,3.62414,3010000.0
2007-11-08 22:40:00,3.62659,3.6271,3.62097,3.62687,5630000.0
2007-11-08 22:41:00,3.62615,3.62739,3.62158,3.62501,4510000.0
2007-11-08 22:42:00,3.62482,3.62505,3.61384,3.61616,4510000.0
2007-11-08 22:43:00,3.62415,3.62415,3.61805,3.62314,2270000.0
2007-11-08 22:44:00,3.62519,3.62613,3.61453,3.62246,4140000.0
2007-11-08 22:45:00,3.62129,3.62693,3.61956,3.62258,10140000.0
2007-11-08 22:46:00,3.62143,3.62756,3.61622,3.61622,10530000.0
2007-11-08 22:47:00,3.62693,3.62693,3.62133,3.62133,1500000.0
2007-11-08 22:48:00,3.62093,3.62617,3.61908,3.61981,6760000.0
2007-11-08 22:49:00,3.62454,3.62588,3.61626,3.61626,4510000.0
2007-11-08 22:50:00,3.62025,3.62576,3.61316,3.62327,6030000.0
2007-11-08 22:51:00,3.6244,3.62561,3.61848,3.61848,5640000.0
2007-11-08 22:52:00,3.62668,3.63011,3.62432,3.62884,4890000.0
2007-11-08 22:54:00,3.62488,3.63049,3.62286,3.62599,5290000.0
2007-11-08 22:55:00,3.62355,3.62899,3.62165,3.62444,4530000.0
2007-11-08 22:56:00,3.62401,3.62964,3.62275,3.62964,5260000.0
2007-11-08 22:57:00,3.62965,3.62965,3.62561,3.62888,3770000.0
2007-11-08 22:58:00,3.62991,3.63042,3.62485,3.62882,5640000.0
2007-11-08 22:59:00,3.62183,3.62827,3.62183,3.62812,4150000.0
2007-11-08 23:00:00,3.62663,3.63184,3.62134,3.62134,7540000.0
2007-11-08 23:01:00,3.62924,3.63081,3.62655,3.62946,4140000.0
2007-11-08 23:02:00,3.62859,3.62859,3.62353,3.62835,5280000.0
2007-11-08 23:03:00,3.62519,3.6299,3.62519,3.62936,4880000.0
2007-11-08 23:04:00,3.62545,3.63007,3.62341,3.63007,3400000.0
2007-11-08 23:05:00,3.62504,3.62504,3.62504,3.62504,380000.0
2007-11-08 23:06:00,3.62311,3.63001,3.62296,3.63001,6780000.0
2007-11-08 23:07:00,3.63006,3.63023,3.62513,3.62947,2640000.0
2007-11-08 23:08:00,3.62403,3.62918,3.62098,3.6238,6390000.0
2007-11-08 23:09:00,3.62994,3.62994,3.6206,3.62897,4530000.0
2007-11-08 23:10:00,3.62334,3.6278,3.62163,3.6219,4890000.0
2007-11-08 23:11:00,3.62584,3.62588,3.6216,3.62226,4510000.0
2007-11-08 23:12:00,3.62484,3.62716,3.61946,3.62664,4150000.0
2007-11-08 23:13:00,3.62647,3.62669,3.61675,3.62088,6030000.0
2007-11-08 23:14:00,3.61865,3.62886,3.61817,3.61998,4530000.0
2007-11-08 23:15:00,3.62668,3.62668,3.61936,3.6207,5640000.0
2007-11-08 23:16:00,3.62267,3.62267,3.61766,3.61988,3770000.0
2007-11-08 23:17:00,3.62517,3.62607,3.61549,3.61894,4130000.0
2007-11-08 23:18:00,3.62539,3.62564,3.61718,3.62561,5640000.0
2007-11-08 23:19:00,3.62504,3.62504,3.61611,3.61611,3760000.0
2007-11-08 23:20:00,3.62519,3.62715,3.61722,3.62538,4520000.0
2007-11-08 23:21:00,3.62145,3.62939,3.61799,3.62735,3400000.0
2007-11-08 23:23:00,3.62565,3.626,3.6194,3.6194,4150000.0
2007-11-08 23:24:00,3.62286,3.6282,3.61779,3.62691,6020000.0
2007-11-08 23:25:00,3.62118,3.62676,3.61684,3.61684,5260000.0
2007-11-08 23:26:00,3.61747,3.62924,3.61747,3.61791,4520000.0
2007-11-08 23:27:00,3.6167,3.62602,3.61648,3.61923,4510000.0
2007-11-08 23:28:00,3.61974,3.62689,3.61974,3.62683,4510000.0
2007-11-08 23:29:00,3.6248,3.62647,3.61658,3.61658,4890000.0
2007-11-08 23:30:00,3.62549,3.62707,3.62112,3.62625,4140000.0
2007-11-08 23:31:00,3.61997,3.62807,3.6171,3.6171,4150000.0
2007-11-08 23:32:00,3.62652,3.62878,3.61924,3.62878,4520000.0
2007-11-08 23:33:00,3.62548,3.62969,3.61851,3.62476,5640000.0
2007-11-08 23:34:00,3.61621,3.62557,3.6154,3.62483,8650000.0
2007-11-08 23:35:00,3.62107,3.62107,3.61935,3.61935,1130000.0
2007-11-08 23:36:00,3.62498,3.62747,3.62121,3.62121,5270000.0
2007-11-08 23:37:00,3.62599,3.626,3.61626,3.62431,6020000.0
2007-11-08 23:38:00,3.62534,3.62608,3.62155,3.62532,4510000.0
2007-11-08 23:39:00,3.62253,3.62699,3.61754,3.61955,4510000.0
2007-11-08 23:40:00,3.61924,3.62409,3.61638,3.61638,4140000.0
2007-11-08 23:41:00,3.62522,3.62522,3.61854,3.62495,4530000.0
2007-11-08 23:42:00,3.6155,3.62424,3.6155,3.6166,4880000.0
2007-11-08 23:43:00,3.62065,3.62131,3.61623,3.62131,4150000.0
2007-11-08 23:44:00,3.62089,3.62341,3.61434,3.62094,6770000.0
2007-11-08 23:45:00,3.62179,3.6232,3.61867,3.62132,6770000.0
2007-11-08 23:46:00,3.61853,3.62509,3.61853,3.62228,4890000.0
2007-11-08 23:47:00,3.62418,3.6289,3.61857,3.62309,4900000.0
2007-11-08 23:48:00,3.62676,3.62676,3.61647,3.61691,6760000.0
2007-11-08 23:49:00,3.62711,3.62838,3.62129,3.62838,1900000.0
2007-11-08 23:50:00,3.6225,3.62365,3.62045,3.62241,3020000.0
2007-11-08 23:51:00,3.61635,3.62549,3.61635,3.62175,4150000.0
2007-11-08 23:52:00,3.61883,3.62321,3.61546,3.61832,3770000.0
2007-11-08 23:53:00,3.62032,3.62562,3.61733,3.62189,4900000.0
2007-11-08 23:54:00,3.62757,3.62757,3.62216,3.62312,4880000.0
2007-11-08 23:55:00,3.62286,3.62598,3.61502,3.62598,5260000.0
2007-11-08 23:56:00,3.62141,3.62891,3.62073,3.62865,5650000.0
2007-11-08 23:57:00,3.61941,3.62508,3.61906,3.62504,4880000.0
2007-11-08 23:58:00,3.62657,3.62657,3.6149,3.62001,4140000.0
2007-11-08 23:59:00,3.61833,3.62369,3.61221,3.61533,4140000.0
2007-11-09 00:00:00,3.62937,3.62937,3.61645,3.62492,9030000.0
2007-11-09 00:01:00,3.61708,3.62731,3.61708,3.61749,5660000.0
2007-11-09 00:02:00,3.61587,3.62427,3.61587,3.62427,4880000.0
2007-11-09 00:03:00,3.62249,3.62249,3.61355,3.61818,3770000.0
2007-11-09 00:04:00,3.62507,3.6265,3.61296,3.61296,4140000.0
2007-11-09 00:05:00,3.62565,3.6318,3.61692,3.61692,4890000.0
2007-11-09 00:06:00,3.62378,3.63668,3.62378,3.63517,4880000.0
2007-11-09 00:07:00,3.6362,3.6362,3.6184,3.6184,3760000.0
2007-11-09 00:08:00,3.61744,3.6217,3.61274,3.61274,6020000.0
2007-11-09 00:09:00,3.64179,3.64179,3.61668,3.61668,4520000.0
2007-11-09 00:10:00,3.64449,3.64481,3.63685,3.63685,4140000.0
2007-11-09 00:11:00,3.62057,3.63435,3.61868,3.62523,4890000.0
2007-11-09 00:12:00,3.61814,3.62522,3.61814,3.61848,7890000.0
2007-11-09 00:13:00,3.63267,3.63267,3.62349,3.62349,3000000.0
2007-11-09 00:14:00,3.61895,3.6374,3.61634,3.61634,4520000.0
2007-11-09 00:15:00,3.62282,3.62282,3.6122,3.6122,3770000.0
2007-11-09 00:16:00,3.62234,3.62234,3.61518,3.62164,4880000.0
2007-11-09 00:17:00,3.61825,3.63968,3.6141,3.61883,9030000.0
2007-11-09 00:18:00,3.61992,3.62015,3.61749,3.61749,3380000.0
2007-11-09 00:19:00,3.64386,3.64386,3.6221,3.6221,4890000.0
2007-11-09 00:21:00,3.6149,3.61983,3.6141,3.61888,6770000.0
2007-11-09 00:23:00,3.62641,3.63445,3.62014,3.62014,3380000.0
2007-11-09 00:24:00,3.62053,3.62076,3.62053,3.62076,1130000.0
2007-11-09 00:25:00,3.62704,3.63418,3.61755,3.61755,6400000.0
2007-11-09 00:26:00,3.61817,3.62328,3.611,3.62239,6770000.0
2007-11-09 00:27:00,3.62119,3.62119,3.61422,3.6202,6390000.0
2007-11-09 00:28:00,3.61722,3.64156,3.61722,3.63856,6390000.0
2007-11-09 00:29:00,3.62154,3.62234,3.61388,3.62091,4140000.0
2007-11-09 00:30:00,3.62253,3.62369,3.61854,3.62094,4510000.0
2007-11-09 00:31:00,3.62097,3.62097,3.61457,3.62054,4140000.0
2007-11-09 00:32:00,3.62376,3.63746,3.61921,3.63493,7880000.0
2007-11-09 00:34:00,3.62086,3.62116,3.61714,3.62099,3010000.0
2007-11-09 00:35:00,3.61586,3.62043,3.61125,3.61125,4890000.0
2007-11-09 00:36:00,3.61993,3.63616,3.61433,3.61657,4890000.0
2007-11-09 00:37:00,3.6153,3.61968,3.6153,3.61891,3380000.0
2007-11-09 00:39:00,3.61737,3.64155,3.61737,3.62219,6410000.0
2007-11-09 00:40:00,3.62102,3.62119,3.61263,3.61569,7150000.0
2007-11-09 00:42:00,3.60854,3.61885,3.60854,3.61861,5260000.0
2007-11-09 00:43:00,3.61993,3.63038,3.61882,3.62569,4140000.0
2007-11-09 00:44:00,3.61969,3.62421,3.61969,3.62378,1520000.0
2007-11-09 00:45:00,3.62143,3.63552,3.6177,3.6177,7900000.0
2007-11-09 00:46:00,3.6238,3.6238,3.61701,3.61701,6400000.0
2007-11-09 00:47:00,3.62108,3.63588,3.61752,3.62517,4880000.0
2007-11-09 00:48:00,3.61617,3.62396,3.61617,3.62228,3010000.0
2007-11-09 00:49:00,3.62721,3.64243,3.61855,3.64243,6770000.0
2007-11-09 00:50:00,3.61437,3.62313,3.61384,3.62313,4890000.0
2007-11-09 00:51:00,3.62037,3.62347,3.61585,3.62297,6400000.0
2007-11-09 00:52:00,3.62708,3.64063,3.62091,3.62091,5640000.0
2007-11-09 00:53:00,3.62441,3.62602,3.62441,3.62459,2640000.0
2007-11-09 00:54:00,3.62418,3.62418,3.61295,3.61541,7140000.0
2007-11-09 00:55:00,3.62449,3.63839,3.62449,3.63299,4520000.0
2007-11-09 00:56:00,3.61644,3.62483,3.61626,3.62454,6780000.0
2007-11-09 00:57:00,3.62501,3.62675,3.61927,3.61927,5270000.0
2007-11-09 00:58:00,3.62646,3.62653,3.61748,3.62394,2650000.0
2007-11-09 00:59:00,3.62491,3.62527,3.6168,3.62478,4510000.0
2007-11-09 01:00:00,3.62253,3.63984,3.62253,3.6288,8270000.0
2007-11-09 01:01:00,3.61988,3.62002,3.61052,3.61728,6390000.0
2007-11-09 01:03:00,3.63785,3.63961,3.61785,3.61785,5650000.0
2007-11-09 01:04:00,3.62234,3.62619,3.61911,3.61911,5660000.0
2007-11-09 01:05:00,3.6161,3.6261,3.6161,3.6261,7880000.0
2007-11-09 01:06:00,3.6412,3.6412,3.61718,3.6253,11660000.0
2007-11-09 01:07:00,3.62371,3.6247,3.61459,3.62252,5250000.0
2007-11-09 01:08:00,3.64071,3.64071,3.61453,3.62424,5270000.0
2007-11-09 01:09:00,3.62701,3.62845,3.61849,3.62622,3770000.0
2007-11-09 01:10:00,3.61794,3.63291,3.61794,3.6226,6020000.0
2007-11-09 01:11:00,3.62221,3.62494,3.6205,3.6205,6030000.0
2007-11-09 01:12:00,3.64363,3.64363,3.62275,3.62275,5260000.0
2007-11-09 01:13:00,3.62182,3.62566,3.61691,3.62476,5640000.0
2007-11-09 01:14:00,3.62566,3.62679,3.61542,3.62109,5650000.0
2007-11-09 01:15:00,3.62675,3.62675,3.6131,3.61545,3030000.0
2007-11-09 01:16:00,3.62568,3.63943,3.62377,3.63943,4520000.0
2007-11-09 01:17:00,3.62576,3.62605,3.62054,3.62599,7140000.0
2007-11-09 01:18:00,3.64592,3.64592,3.64125,3.64592,4150000.0
2007-11-09 01:19:00,3.62215,3.6274,3.61495,3.62216,6410000.0
2007-11-09 01:20:00,3.61292,3.62002,3.61052,3.61052,4880000.0
2007-11-09 01:23:00,3.62146,3.62695,3.61715,3.62645,6010000.0
2007-11-09 01:24:00,3.62823,3.63949,3.62436,3.62863,5260000.0
2007-11-09 01:25:00,3.62659,3.64312,3.62178,3.64312,4520000.0
2007-11-09 01:26:00,3.61839,3.61839,3.61839,3.61839,380000.0
2007-11-09 01:27:00,3.61848,3.62436,3.6139,3.61776,7140000.0
2007-11-09 01:28:00,3.62903,3.63511,3.61839,3.62325,4530000.0
2007-11-09 01:29:00,3.64592,3.64592,3.63652,3.64592,7540000.0
2007-11-09 01:30:00,3.62602,3.62602,3.61268,3.62081,16910000.0
2007-11-09 01:33:00,3.62088,3.62088,3.61329,3.61329,5260000.0
2007-11-09 01:34:00,3.61766,3.64188,3.61766,3.64188,4510000.0
2007-11-09 01:35:00,3.61814,3.62322,3.61814,3.62322,1130000.0
2007-11-09 01:36:00,3.62057,3.62277,3.61643,3.61832,9390000.0
2007-11-09 01:37:00,3.61901,3.62245,3.61207,3.61702,9390000.0
2007-11-09 01:38:00,3.61602,3.64024,3.61602,3.64024,7890000.0
2007-11-09 01:39:00,3.62289,3.62289,3.6126,3.6228,10520000.0
2007-11-09 01:40:00,3.61907,3.64127,3.61907,3.63735,12390000.0
2007-11-09 01:41:00,3.62927,3.63596,3.61704,3.6251,6770000.0
2007-11-09 01:42:00,3.62254,3.64373,3.62254,3.64373,8270000.0
2007-11-09 01:43:00,3.61726,3.63921,3.61726,3.63921,3750000.0
2007-11-09 01:44:00,3.61636,3.62355,3.61636,3.61944,7140000.0
2007-11-09 01:45:00,3.62723,3.6423,3.62111,3.62503,11680000.0
2007-11-09 01:46:00,3.6214,3.6214,3.61001,3.61213,9400000.0
2007-11-09 01:47:00,3.61484,3.61989,3.61052,3.61356,5260000.0
2007-11-09 01:49:00,3.62212,3.63782,3.62075,3.62636,7130000.0
2007-11-09 01:50:00,3.618,3.63845,3.61773,3.61773,6770000.0
2007-11-09 01:51:00,3.62294,3.62294,3.61776,3.61776,4140000.0
2007-11-09 01:52:00,3.61756,3.63894,3.61756,3.63754,9010000.0
2007-11-09 01:53:00,3.61779,3.62345,3.61203,3.62159,3780000.0
2007-11-09 01:54:00,3.64056,3.64056,3.61963,3.61963,3010000.0
2007-11-09 01:55:00,3.61723,3.62279,3.61275,3.6173,7890000.0
2007-11-09 01:56:00,3.62293,3.62334,3.61614,3.6215,9010000.0
2007-11-09 01:57:00,3.62852,3.63435,3.62022,3.62022,7140000.0
2007-11-09 01:58:00,3.62097,3.63898,3.61881,3.61881,6020000.0
2007-11-09 02:00:00,3.61689,3.63848,3.61689,3.62659,5260000.0
2007-11-09 02:01:00,3.62352,3.62352,3.61204,3.61926,8660000.0
2007-11-09 02:02:00,3.63991,3.63991,3.61949,3.61949,6390000.0
2007-11-09 02:03:00,3.61158,3.62112,3.61076,3.62112,5640000.0
2007-11-09 02:04:00,3.62845,3.63761,3.61853,3.62128,7880000.0
2007-11-09 02:05:00,3.62198,3.62198,3.61825,3.61833,4900000.0
2007-11-09 02:06:00,3.623,3.623,3.6177,3.6179,5650000.0
2007-11-09 02:07:00,3.62809,3.63694,3.6261,3.6261,4880000.0
2007-11-09 02:08:00,3.61918,3.62345,3.61362,3.61923,6770000.0
2007-11-09 02:09:00,3.62193,3.62271,3.61352,3.62271,4130000.0
2007-11-09 02:10:00,3.61734,3.62148,3.61214,3.62119,5630000.0
2007-11-09 02:11:00,3.61802,3.63943,3.61802,3.62065,5260000.0
2007-11-09 02:12:00,3.62318,3.6235,3.61701,3.62313,4880000.0
2007-11-09 02:13:00,3.62162,3.62278,3.61651,3.61651,3400000.0
2007-11-09 02:14:00,3.62272,3.64004,3.61935,3.62206,4150000.0
2007-11-09 02:15:00,3.61992,3.62135,3.61487,3.61487,4890000.0
2007-11-09 02:16:00,3.61761,3.62092,3.61172,3.61709,6400000.0
2007-11-09 02:17:00,3.61851,3.62509,3.61851,3.62216,5650000.0
2007-11-09 02:18:00,3.62205,3.62567,3.61435,3.62351,6020000.0
2007-11-09 02:19:00,3.62196,3.62273,3.61934,3.61963,5270000.0
2007-11-09 02:20:00,3.62264,3.62264,3.61653,3.62142,3770000.0
2007-11-09 02:21:00,3.62166,3.62328,3.61395,3.61395,5650000.0
2007-11-09 02:22:00,3.62054,3.62268,3.61422,3.6179,5640000.0
2007-11-09 02:23:00,3.62283,3.62283,3.61629,3.61782,4880000.0
2007-11-09 02:24:00,3.62067,3.62317,3.61655,3.61829,6030000.0
2007-11-09 02:25:00,3.61759,3.62148,3.6164,3.61776,5630000.0
2007-11-09 02:26:00,3.62311,3.62311,3.61805,3.61805,2640000.0
2007-11-09 02:27:00,3.61518,3.62197,3.61518,3.61825,6400000.0
2007-11-09 02:28:00,3.62282,3.62282,3.61164,3.61279,7510000.0
2007-11-09 02:29:00,3.61836,3.62317,3.60854,3.60854,6050000.0
2007-11-09 02:30:00,3.62566,3.62566,3.61642,3.61981,4130000.0
2007-11-09 02:31:00,3.61646,3.62004,3.61085,3.61248,6000000.0
2007-11-09 02:32:00,3.62022,3.62111,3.61738,3.61813,4150000.0
2007-11-09 02:33:00,3.62181,3.62305,3.61829,3.62197,4150000.0
2007-11-09 02:34:00,3.62168,3.63104,3.62145,3.63104,3390000.0
2007-11-09 02:35:00,3.62296,3.63182,3.61797,3.62381,5640000.0
2007-11-09 02:36:00,3.62329,3.63021,3.61965,3.62433,4150000.0
2007-11-09 02:37:00,3.61901,3.62345,3.61392,3.62345,4880000.0
2007-11-09 02:38:00,3.61448,3.62477,3.61448,3.62313,5260000.0
2007-11-09 02:39:00,3.62235,3.62957,3.62006,3.62006,5260000.0
2007-11-09 02:40:00,3.6285,3.63499,3.619,3.62266,4880000.0
2007-11-09 02:41:00,3.61166,3.62182,3.61057,3.62182,4890000.0
2007-11-09 02:42:00,3.6243,3.6248,3.61598,3.62388,5650000.0
2007-11-09 02:43:00,3.62126,3.62182,3.61118,3.61282,4150000.0
2007-11-09 02:44:00,3.61286,3.62067,3.61286,3.61592,4150000.0
2007-11-09 02:45:00,3.62205,3.62298,3.61527,3.621,5270000.0
2007-11-09 02:46:00,3.62059,3.62141,3.61097,3.62141,4140000.0
2007-11-09 02:47:00,3.61373,3.62317,3.61308,3.62317,7520000.0
2007-11-09 02:48:00,3.61814,3.62171,3.61533,3.62171,4890000.0
2007-11-09 02:49:00,3.62257,3.6237,3.61608,3.61886,6770000.0
2007-11-09 02:50:00,3.62188,3.62188,3.61215,3.61734,6390000.0
2007-11-09 02:52:00,3.62005,3.62175,3.61169,3.62163,4900000.0
2007-11-09 02:53:00,3.61415,3.63064,3.61415,3.6245,3780000.0
2007-11-09 02:54:00,3.61678,3.62532,3.61678,3.6173,3400000.0
2007-11-09 02:55:00,3.62143,3.62338,3.61345,3.62164,5660000.0
2007-11-09 02:56:00,3.62287,3.62287,3.61392,3.62276,4140000.0
2007-11-09 02:57:00,3.6214,3.62143,3.61158,3.61947,4510000.0
2007-11-09 02:58:00,3.61496,3.62118,3.61119,3.61641,5280000.0
2007-11-09 02:59:00,3.61749,3.62278,3.61282,3.62278,6790000.0
2007-11-09 03:00:00,3.62385,3.62385,3.61229,3.61229,4150000.0
2007-11-09 03:01:00,3.62336,3.62499,3.61486,3.61486,6770000.0
2007-11-09 03:02:00,3.61716,3.62148,3.61097,3.61733,4890000.0
2007-11-09 03:04:00,3.6104,3.61987,3.60908,3.61987,4520000.0
2007-11-09 03:06:00,3.62483,3.62483,3.62483,3.62483,750000.0
2007-11-09 03:07:00,3.62594,3.63068,3.61654,3.62522,4520000.0
2007-11-09 03:08:00,3.62088,3.6308,3.62088,3.62324,6020000.0
2007-11-09 03:09:00,3.62437,3.62588,3.61587,3.62148,6020000.0
2007-11-09 03:10:00,3.61871,3.62115,3.61349,3.61825,4880000.0
2007-11-09 03:11:00,3.62829,3.63318,3.61714,3.62417,5260000.0
2007-11-09 03:12:00,3.6371,3.6371,3.61618,3.61895,4510000.0
2007-11-09 03:13:00,3.61613,3.62389,3.61184,3.61915,5650000.0
2007-11-09 03:14:00,3.62213,3.63391,3.61885,3.62399,4890000.0
2007-11-09 03:15:00,3.62422,3.62422,3.61373,3.62336,10520000.0
2007-11-09 03:16:00,3.6208,3.63398,3.6208,3.62183,5650000.0
2007-11-09 03:17:00,3.62484,3.63265,3.61754,3.61754,3770000.0
2007-11-09 03:18:00,3.62627,3.63085,3.62024,3.62024,6380000.0
2007-11-09 03:19:00,3.62579,3.62595,3.62076,3.62494,4140000.0
2007-11-09 03:20:00,3.61822,3.62127,3.61822,3.61886,5250000.0
2007-11-09 03:21:00,3.61542,3.63673,3.61542,3.63673,4510000.0
2007-11-09 03:22:00,3.6167,3.62288,3.61669,3.61669,3770000.0
2007-11-09 03:23:00,3.62253,3.62557,3.61873,3.62557,4150000.0
2007-11-09 03:24:00,3.62358,3.62482,3.61848,3.62478,6760000.0
2007-11-09 03:25:00,3.61887,3.62486,3.61843,3.62322,4510000.0
2007-11-09 03:26:00,3.61976,3.6234,3.61748,3.61872,3020000.0
2007-11-09 03:27:00,3.61284,3.62242,3.61284,3.61504,6000000.0
2007-11-09 03:28:00,3.62188,3.62422,3.61479,3.61479,4890000.0
2007-11-09 03:29:00,3.62312,3.62563,3.61375,3.61835,7510000.0
2007-11-09 03:30:00,3.61303,3.62477,3.61243,3.62422,12790000.0
2007-11-09 03:31:00,3.62327,3.62509,3.61591,3.62509,6020000.0
2007-11-09 03:32:00,3.62354,3.62393,3.61521,3.61931,3770000.0
2007-11-09 03:33:00,3.62301,3.62513,3.61282,3.61948,4520000.0
2007-11-09 03:34:00,3.61936,3.6244,3.61936,3.61991,4890000.0
2007-11-09 03:35:00,3.62202,3.62737,3.61562,3.6263,5640000.0
2007-11-09 03:36:00,3.6146,3.62284,3.6146,3.62284,3770000.0
2007-11-09 03:37:00,3.62371,3.62391,3.619,3.62057,4890000.0
2007-11-09 03:38:00,3.62315,3.62597,3.6175,3.62414,3380000.0
2007-11-09 03:39:00,3.62198,3.62496,3.61942,3.62406,4880000.0
2007-11-09 03:40:00,3.62367,3.62679,3.61358,3.61995,9780000.0
2007-11-09 03:41:00,3.62093,3.62617,3.61741,3.62617,5640000.0
2007-11-09 03:42:00,3.61653,3.62246,3.61616,3.61668,6770000.0
2007-11-09 03:43:00,3.62595,3.62725,3.61538,3.62467,9400000.0
2007-11-09 03:44:00,3.62077,3.62261,3.61564,3.62118,6750000.0
2007-11-09 03:45:00,3.61603,3.62481,3.61603,3.62481,4880000.0
2007-11-09 03:46:00,3.62411,3.62411,3.61547,3.61985,4890000.0
2007-11-09 03:47:00,3.61199,3.62413,3.61199,3.62413,4890000.0
2007-11-09 03:48:00,3.62339,3.62378,3.61505,3.61766,6400000.0
2007-11-09 03:49:00,3.62538,3.6261,3.61399,3.6239,7510000.0
2007-11-09 03:50:00,3.62263,3.62474,3.61719,3.6219,4880000.0
2007-11-09 03:51:00,3.61662,3.62497,3.61662,3.62342,6020000.0
2007-11-09 03:52:00,3.61395,3.62495,3.61395,3.61979,4880000.0
2007-11-09 03:53:00,3.62259,3.62279,3.61353,3.62012,4510000.0
2007-11-09 03:54:00,3.61855,3.62279,3.61305,3.62015,6770000.0
2007-11-09 03:55:00,3.61605,3.62623,3.61605,3.624,6400000.0
2007-11-09 03:56:00,3.6205,3.62249,3.61145,3.61969,5260000.0
2007-11-09 03:57:00,3.61867,3.62536,3.61465,3.61648,6760000.0
2007-11-09 03:58:00,3.62162,3.62162,3.61827,3.61827,4880000.0
2007-11-09 03:59:00,3.61931,3.62319,3.61464,3.62319,3780000.0
2007-11-09 04:00:00,3.62337,3.62337,3.61526,3.61757,3770000.0
2007-11-09 04:01:00,3.62151,3.6254,3.61685,3.6249,5640000.0
2007-11-09 04:02:00,3.61871,3.62228,3.61599,3.62228,3010000.0
2007-11-09 04:03:00,3.61778,3.6217,3.61474,3.61552,7130000.0
2007-11-09 04:04:00,3.6206,3.6215,3.61608,3.61608,3770000.0
2007-11-09 04:05:00,3.61776,3.62363,3.61588,3.61739,7130000.0
2007-11-09 04:06:00,3.61965,3.62422,3.61951,3.6216,5630000.0
2007-11-09 04:07:00,3.6218,3.62376,3.61744,3.62376,5260000.0
2007-11-09 04:08:00,3.62257,3.62257,3.61148,3.61148,4880000.0
2007-11-09 04:09:00,3.62292,3.62292,3.61636,3.61939,5640000.0
2007-11-09 04:10:00,3.62257,3.62766,3.61865,3.6235,12770000.0
2007-11-09 04:11:00,3.62205,3.62292,3.62205,3.62292,1130000.0
2007-11-09 04:12:00,3.62312,3.62317,3.61263,3.61733,3010000.0
2007-11-09 04:13:00,3.62229,3.62279,3.61706,3.62279,2270000.0
2007-11-09 04:14:00,3.62329,3.62349,3.61394,3.61857,4510000.0
2007-11-09 04:15:00,3.62327,3.62415,3.61831,3.62233,3770000.0
2007-11-09 04:16:00,3.61839,3.62035,3.61839,3.6196,3380000.0
2007-11-09 04:17:00,3.61974,3.61974,3.61745,3.61745,1130000.0
2007-11-09 04:18:00,3.61313,3.62256,3.61313,3.61722,4520000.0
2007-11-09 04:19:00,3.6176,3.62328,3.6176,3.62328,3770000.0
2007-11-09 04:21:00,3.62248,3.62728,3.61528,3.62038,6400000.0
2007-11-09 04:22:00,3.61743,3.62276,3.61284,3.62091,8640000.0
2007-11-09 04:23:00,3.61799,3.6229,3.61396,3.6229,5260000.0
2007-11-09 04:24:00,3.61783,3.62384,3.61366,3.62016,5650000.0
2007-11-09 04:25:00,3.61757,3.62231,3.61757,3.61831,5260000.0
2007-11-09 04:26:00,3.62162,3.6225,3.61793,3.61793,3750000.0
2007-11-09 04:27:00,3.61858,3.62408,3.61858,3.62252,6750000.0
2007-11-09 04:28:00,3.62176,3.62236,3.61346,3.62163,6400000.0
2007-11-09 04:29:00,3.62229,3.62399,3.61852,3.61885,4140000.0
2007-11-09 04:30:00,3.62387,3.62387,3.61601,3.62062,6410000.0
2007-11-09 04:31:00,3.61878,3.62339,3.61455,3.61857,4520000.0
2007-11-09 04:32:00,3.62238,3.62309,3.61853,3.62279,3010000.0
2007-11-09 04:33:00,3.61365,3.62162,3.61211,3.6157,5280000.0
2007-11-09 04:34:00,3.6236,3.6236,3.61956,3.6232,3380000.0
2007-11-09 04:35:00,3.61222,3.62309,3.61222,3.61772,4150000.0
2007-11-09 04:36:00,3.62245,3.62245,3.61292,3.61545,6780000.0
2007-11-09 04:37:00,3.61887,3.62273,3.61879,3.62273,4150000.0
2007-11-09 04:38:00,3.6224,3.62496,3.61504,3.62359,10150000.0
2007-11-09 04:39:00,3.62127,3.62407,3.61809,3.61809,6030000.0
2007-11-09 04:40:00,3.61896,3.62164,3.61531,3.61825,4900000.0
2007-11-09 04:41:00,3.61875,3.62484,3.61875,3.62442,4140000.0
2007-11-09 04:42:00,3.61713,3.62242,3.61713,3.62242,1900000.0
2007-11-09 04:43:00,3.61576,3.62138,3.61573,3.61708,6770000.0
2007-11-09 04:44:00,3.61238,3.62244,3.61238,3.62244,2270000.0
2007-11-09 04:45:00,3.62365,3.62373,3.61388,3.62292,6390000.0
2007-11-09 04:46:00,3.62147,3.62261,3.61303,3.62206,6770000.0
2007-11-09 04:47:00,3.61671,3.62715,3.61671,3.62467,4880000.0
2007-11-09 04:48:00,3.61606,3.62346,3.61397,3.61397,7510000.0
2007-11-09 04:49:00,3.62023,3.62298,3.61346,3.62177,6770000.0
2007-11-09 04:50:00,3.61762,3.62364,3.61239,3.62102,2640000.0
2007-11-09 04:51:00,3.61901,3.62361,3.61765,3.62251,7140000.0
2007-11-09 04:52:00,3.62267,3.62267,3.61208,3.62216,4890000.0
2007-11-09 04:53:00,3.62283,3.62283,3.61794,3.62254,1510000.0
2007-11-09 04:54:00,3.62116,3.62254,3.6128,3.61744,6770000.0
2007-11-09 04:55:00,3.62317,3.62317,3.61677,3.62293,5260000.0
2007-11-09 04:56:00,3.62226,3.62327,3.61318,3.62292,7900000.0
2007-11-09 04:57:00,3.62336,3.62336,3.61678,3.61971,5630000.0
2007-11-09 04:58:00,3.62233,3.62236,3.61257,3.62236,4530000.0
2007-11-09 04:59:00,3.61764,3.62554,3.61686,3.62429,7510000.0
2007-11-09 05:00:00,3.62008,3.62601,3.6133,3.6133,5260000.0
2007-11-09 05:01:00,3.61982,3.62419,3.61835,3.61835,5260000.0
2007-11-09 05:02:00,3.62325,3.62463,3.61822,3.62,7890000.0
2007-11-09 05:03:00,3.62342,3.62342,3.61506,3.62049,4890000.0
2007-11-09 05:04:00,3.6235,3.6235,3.61489,3.61489,4130000.0
2007-11-09 05:05:00,3.61482,3.62313,3.61181,3.62313,6770000.0
2007-11-09 05:06:00,3.62241,3.62505,3.61534,3.62479,4150000.0
2007-11-09 05:07:00,3.62343,3.62494,3.61514,3.62345,6760000.0
2007-11-09 05:08:00,3.62312,3.62312,3.61311,3.62312,6010000.0
2007-11-09 05:09:00,3.61855,3.62275,3.61411,3.61855,4140000.0
2007-11-09 05:10:00,3.61978,3.62262,3.61846,3.62262,4510000.0
2007-11-09 05:11:00,3.61798,3.62337,3.61429,3.61429,6000000.0
2007-11-09 05:12:00,3.62279,3.62335,3.61809,3.62292,3760000.0
2007-11-09 05:13:00,3.61373,3.62382,3.61334,3.62215,5270000.0
2007-11-09 05:14:00,3.6213,3.6213,3.61053,3.61176,7130000.0
2007-11-09 05:15:00,3.61553,3.62662,3.61332,3.62257,9400000.0
2007-11-09 05:16:00,3.62176,3.62353,3.61398,3.61405,4140000.0
2007-11-09 05:17:00,3.6167,3.62451,3.61395,3.61682,4140000.0
2007-11-09 05:18:00,3.62246,3.62247,3.61203,3.61751,6030000.0
2007-11-09 05:19:00,3.618,3.62427,3.61429,3.62245,4510000.0
2007-11-09 05:20:00,3.62313,3.62428,3.6186,3.62052,4150000.0
2007-11-09 05:21:00,3.61822,3.62516,3.61459,3.61889,6390000.0
2007-11-09 05:22:00,3.62018,3.62519,3.61528,3.62365,9400000.0
2007-11-09 05:23:00,3.61438,3.62299,3.61438,3.61892,4520000.0
2007-11-09 05:24:00,3.61963,3.62339,3.61435,3.61935,4890000.0
2007-11-09 05:25:00,3.62365,3.62544,3.61499,3.62268,6770000.0
2007-11-09 05:26:00,3.62368,3.6244,3.61511,3.62344,3020000.0
2007-11-09 05:27:00,3.61387,3.62337,3.61387,3.61622,5650000.0
2007-11-09 05:28:00,3.61822,3.62253,3.61355,3.61766,7140000.0
2007-11-09 05:29:00,3.62013,3.62317,3.61459,3.61459,6390000.0
2007-11-09 05:30:00,3.62139,3.62442,3.6205,3.62086,5260000.0
2007-11-09 05:31:00,3.62429,3.62504,3.6147,3.6147,6770000.0
2007-11-09 05:32:00,3.61654,3.62039,3.61654,3.62039,1130000.0
2007-11-09 05:34:00,3.62251,3.62567,3.61543,3.62385,8270000.0
2007-11-09 05:35:00,3.6232,3.6232,3.61369,3.61563,12020000.0
2007-11-09 05:36:00,3.62142,3.62391,3.62142,3.62348,4510000.0
2007-11-09 05:37:00,3.62353,3.62441,3.61465,3.62267,7160000.0
2007-11-09 05:38:00,3.62486,3.62511,3.61932,3.6234,5260000.0
2007-11-09 05:39:00,3.62281,3.62423,3.61749,3.61897,13520000.0
2007-11-09 05:40:00,3.61422,3.62753,3.61393,3.61588,7880000.0
2007-11-09 05:41:00,3.62501,3.63,3.61537,3.62617,7510000.0
2007-11-09 05:42:00,3.61622,3.62509,3.61592,3.62509,8260000.0
2007-11-09 05:43:00,3.62326,3.6253,3.61465,3.6253,5270000.0
2007-11-09 05:44:00,3.62625,3.62625,3.61565,3.61565,3760000.0
2007-11-09 05:45:00,3.62651,3.62695,3.61625,3.6169,4900000.0
2007-11-09 05:46:00,3.61693,3.6286,3.61671,3.62512,5260000.0
2007-11-09 05:47:00,3.62164,3.62779,3.61749,3.62722,5630000.0
2007-11-09 05:48:00,3.62269,3.62592,3.61568,3.62075,3400000.0
2007-11-09 05:49:00,3.62475,3.62675,3.61967,3.61967,4510000.0
2007-11-09 05:50:00,3.61986,3.62601,3.61388,3.61831,7130000.0
2007-11-09 05:51:00,3.61689,3.62655,3.6158,3.62655,5640000.0
2007-11-09 05:52:00,3.62611,3.62772,3.61613,3.62088,4510000.0
2007-11-09 05:53:00,3.62356,3.62602,3.61779,3.62592,5260000.0
2007-11-09 05:54:00,3.62324,3.62612,3.61422,3.62283,4880000.0
2007-11-09 05:55:00,3.62425,3.62505,3.61705,3.62393,4510000.0
2007-11-09 05:56:00,3.6167,3.62643,3.6167,3.62643,4880000.0
2007-11-09 05:57:00,3.62337,3.62701,3.62133,3.62133,5270000.0
2007-11-09 05:58:00,3.62363,3.62523,3.61859,3.61999,7130000.0
2007-11-09 05:59:00,3.62212,3.62661,3.61819,3.62387,7140000.0
2007-11-09 06:00:00,3.61896,3.62431,3.61647,3.62408,4140000.0
2007-11-09 06:01:00,3.61966,3.62459,3.61931,3.62018,4880000.0
2007-11-09 06:02:00,3.62552,3.62552,3.61541,3.62119,5630000.0
2007-11-09 06:03:00,3.61764,3.62427,3.61261,3.62427,5630000.0
2007-11-09 06:04:00,3.62491,3.62491,3.61305,3.62247,5270000.0
2007-11-09 06:05:00,3.62695,3.62695,3.62013,3.62496,4140000.0
2007-11-09 06:06:00,3.62401,3.62554,3.62401,3.62471,6380000.0
2007-11-09 06:07:00,3.61929,3.62536,3.61488,3.62536,7130000.0
2007-11-09 06:08:00,3.62517,3.62525,3.61583,3.6221,7510000.0
2007-11-09 06:09:00,3.62456,3.62568,3.62388,3.62388,3380000.0
2007-11-09 06:10:00,3.62643,3.62643,3.62064,3.62544,5260000.0
2007-11-09 06:11:00,3.6236,3.62483,3.61509,3.62092,5660000.0
2007-11-09 06:12:00,3.61431,3.62591,3.61431,3.61937,5630000.0
2007-11-09 06:13:00,3.6204,3.62772,3.61667,3.6178,4520000.0
2007-11-09 06:14:00,3.61956,3.62673,3.61673,3.62673,9380000.0
2007-11-09 06:15:00,3.61827,3.62803,3.61827,3.6274,4510000.0
2007-11-09 06:16:00,3.61278,3.62192,3.6124,3.61948,4880000.0
2007-11-09 06:17:00,3.62597,3.62597,3.61378,3.62386,9760000.0
2007-11-09 06:18:00,3.62205,3.62741,3.62028,3.62606,4890000.0
2007-11-09 06:19:00,3.61917,3.62535,3.61493,3.62535,4510000.0
2007-11-09 06:20:00,3.62177,3.625,3.61746,3.62043,6760000.0
2007-11-09 06:21:00,3.62557,3.6262,3.61809,3.62253,7510000.0
2007-11-09 06:22:00,3.62579,3.62587,3.61613,3.62127,12380000.0
2007-11-09 06:23:00,3.62279,3.62639,3.62036,3.62093,6760000.0
2007-11-09 06:24:00,3.61774,3.62291,3.61774,3.619,3010000.0
2007-11-09 06:25:00,3.62404,3.62644,3.61809,3.62035,5630000.0
2007-11-09 06:26:00,3.62291,3.62291,3.61342,3.61817,7890000.0
2007-11-09 06:27:00,3.61576,3.62197,3.61106,3.61106,7150000.0
2007-11-09 06:29:00,3.61482,3.62428,3.61413,3.61413,5640000.0
2007-11-09 06:30:00,3.62591,3.62591,3.61459,3.61865,7170000.0
2007-11-09 06:31:00,3.62484,3.6254,3.62049,3.62049,3400000.0
2007-11-09 06:32:00,3.62277,3.62597,3.61255,3.61779,4520000.0
2007-11-09 06:33:00,3.6243,3.62446,3.61915,3.62278,5270000.0
2007-11-09 06:34:00,3.62189,3.62528,3.61526,3.62055,4130000.0
2007-11-09 06:35:00,3.62282,3.62322,3.61725,3.6206,3770000.0
2007-11-09 06:36:00,3.62033,3.62635,3.61946,3.62455,7140000.0
2007-11-09 06:37:00,3.62377,3.62634,3.61651,3.61682,4880000.0
2007-11-09 06:38:00,3.617,3.62739,3.617,3.62411,6770000.0
2007-11-09 06:39:00,3.62124,3.62772,3.61735,3.62498,10500000.0
2007-11-09 06:40:00,3.62639,3.62639,3.61438,3.62285,7140000.0
2007-11-09 06:41:00,3.62463,3.62561,3.61933,3.61933,5280000.0
2007-11-09 06:42:00,3.61902,3.62428,3.61455,3.6189,5270000.0
2007-11-09 06:43:00,3.62357,3.62496,3.61597,3.62496,8650000.0
2007-11-09 06:44:00,3.62181,3.62362,3.61464,3.61581,6770000.0
2007-11-09 06:45:00,3.62544,3.62575,3.6163,3.62103,9030000.0
2007-11-09 06:46:00,3.61801,3.62391,3.61468,3.61468,4890000.0
2007-11-09 06:47:00,3.62005,3.62539,3.62005,3.62539,4890000.0
2007-11-09 06:48:00,3.61962,3.62545,3.61567,3.62351,3010000.0
2007-11-09 06:49:00,3.61934,3.62207,3.61934,3.62207,760000.0
2007-11-09 06:50:00,3.62444,3.62444,3.61337,3.62417,4510000.0
2007-11-09 06:51:00,3.62355,3.62355,3.61146,3.62273,4510000.0
2007-11-09 06:52:00,3.62044,3.6241,3.61437,3.62398,4140000.0
2007-11-09 06:53:00,3.61156,3.62377,3.61156,3.62187,7150000.0
2007-11-09 06:54:00,3.62292,3.62292,3.61049,3.62045,7520000.0
2007-11-09 06:55:00,3.6202,3.62573,3.61887,3.62573,4890000.0
2007-11-09 06:56:00,3.61632,3.62162,3.61632,3.61633,6760000.0
2007-11-09 06:57:00,3.62229,3.62287,3.61412,3.61823,5280000.0
2007-11-09 06:58:00,3.61207,3.61953,3.61207,3.61735,4900000.0
2007-11-09 06:59:00,3.62648,3.62652,3.61712,3.62569,5280000.0
2007-11-09 07:00:00,3.62238,3.62682,3.61559,3.62529,6010000.0
2007-11-09 07:01:00,3.62412,3.62462,3.61926,3.62277,5630000.0
2007-11-09 07:02:00,3.61859,3.62515,3.61441,3.62515,6390000.0
2007-11-09 07:03:00,3.62277,3.62425,3.61942,3.62366,5260000.0
2007-11-09 07:04:00,3.62481,3.62481,3.61471,3.62196,5630000.0
2007-11-09 07:05:00,3.60999,3.61965,3.60999,3.61965,4510000.0
2007-11-09 07:06:00,3.6243,3.6243,3.61318,3.61819,4150000.0
2007-11-09 07:07:00,3.62312,3.62479,3.62088,3.62297,4140000.0
2007-11-09 07:08:00,3.61429,3.62252,3.60991,3.62252,4890000.0
2007-11-09 07:09:00,3.62268,3.62316,3.61527,3.62034,4880000.0
2007-11-09 07:10:00,3.61978,3.62444,3.61186,3.6206,4140000.0
2007-11-09 07:11:00,3.62308,3.62308,3.61449,3.61449,2640000.0
2007-11-09 07:12:00,3.62109,3.62243,3.61776,3.61808,5260000.0
2007-11-09 07:13:00,3.62448,3.62563,3.61615,3.62368,6390000.0
2007-11-09 07:14:00,3.62251,3.625,3.6165,3.6165,4880000.0
2007-11-09 07:15:00,3.62334,3.62604,3.61542,3.61542,5640000.0
2007-11-09 07:16:00,3.62371,3.6269,3.61501,3.62183,5640000.0
2007-11-09 07:17:00,3.61359,3.62216,3.61359,3.61751,4140000.0
2007-11-09 07:18:00,3.62288,3.62288,3.6162,3.6162,4150000.0
2007-11-09 07:19:00,3.62343,3.62476,3.61475,3.61475,6380000.0
2007-11-09 07:20:00,3.62803,3.62803,3.61507,3.62007,4890000.0
2007-11-09 07:21:00,3.62304,3.62563,3.61812,3.62324,4880000.0
2007-11-09 07:22:00,3.62826,3.6285,3.61809,3.62643,6770000.0
2007-11-09 07:23:00,3.62021,3.62681,3.61833,3.62165,4140000.0
2007-11-09 07:24:00,3.62599,3.62643,3.61782,3.625,6760000.0
2007-11-09 07:25:00,3.62303,3.62391,3.61255,3.62051,7140000.0
2007-11-09 07:26:00,3.61867,3.62775,3.61549,3.61549,6020000.0
2007-11-09 07:27:00,3.625,3.62552,3.61437,3.61702,6010000.0
2007-11-09 07:28:00,3.61853,3.62589,3.61446,3.61446,6770000.0
2007-11-09 07:29:00,3.62515,3.62686,3.61722,3.62539,5630000.0
2007-11-09 07:30:00,3.62624,3.62947,3.62065,3.6259,4130000.0
2007-11-09 07:31:00,3.62611,3.6262,3.62419,3.62419,4520000.0
2007-11-09 07:32:00,3.62404,3.62628,3.61646,3.62628,5260000.0
2007-11-09 07:33:00,3.61788,3.62207,3.6128,3.61798,4140000.0
2007-11-09 07:34:00,3.62477,3.62477,3.61491,3.61491,3010000.0
2007-11-09 07:35:00,3.62239,3.62566,3.61619,3.62312,4510000.0
2007-11-09 07:36:00,3.62467,3.62865,3.61955,3.62798,6000000.0
2007-11-09 07:37:00,3.62241,3.6259,3.61432,3.61432,6400000.0
2007-11-09 07:38:00,3.61431,3.62582,3.61431,3.61655,2270000.0
2007-11-09 07:39:00,3.61977,3.62374,3.61977,3.62374,3750000.0
2007-11-09 07:40:00,3.61472,3.62485,3.61472,3.61966,6020000.0
2007-11-09 07:41:00,3.62489,3.62614,3.61524,3.62614,5670000.0
2007-11-09 07:42:00,3.61534,3.6256,3.61517,3.6256,4880000.0
2007-11-09 07:43:00,3.62377,3.62957,3.62001,3.62618,4520000.0
2007-11-09 07:44:00,3.62371,3.62616,3.62371,3.62384,4520000.0
2007-11-09 07:45:00,3.61847,3.62813,3.61722,3.6243,10900000.0
2007-11-09 07:46:00,3.61969,3.62647,3.61639,3.62151,5250000.0
2007-11-09 07:47:00,3.61925,3.62693,3.61409,3.62626,6400000.0
2007-11-09 07:48:00,3.62528,3.62593,3.61684,3.61684,4510000.0
2007-11-09 07:49:00,3.62552,3.62578,3.61753,3.62561,4140000.0
2007-11-09 07:50:00,3.62184,3.62509,3.61952,3.62232,4140000.0
2007-11-09 07:52:00,3.62207,3.62546,3.61653,3.62354,5630000.0
2007-11-09 07:53:00,3.61415,3.62415,3.61415,3.62291,3790000.0
2007-11-09 07:54:00,3.61417,3.62489,3.61404,3.62489,4520000.0
2007-11-09 07:55:00,3.62005,3.62698,3.62005,3.62384,4880000.0
2007-11-09 07:56:00,3.62563,3.62748,3.6171,3.62064,6380000.0
2007-11-09 07:57:00,3.6248,3.62596,3.62012,3.62012,4150000.0
2007-11-09 07:58:00,3.62591,3.62746,3.6157,3.61932,7500000.0
2007-11-09 07:59:00,3.61433,3.62543,3.61414,3.62543,6390000.0
2007-11-09 08:00:00,3.61572,3.62532,3.61572,3.62234,5630000.0
2007-11-09 08:01:00,3.62232,3.62257,3.61431,3.62257,6020000.0
2007-11-09 08:02:00,3.61346,3.62499,3.61346,3.62499,6010000.0
2007-11-09 08:03:00,3.61657,3.62645,3.61565,3.62201,5660000.0
2007-11-09 08:04:00,3.61634,3.62522,3.61634,3.62404,5640000.0
2007-11-09 08:05:00,3.62601,3.62601,3.61974,3.62409,6020000.0
2007-11-09 08:06:00,3.61565,3.62633,3.61565,3.62568,7530000.0
2007-11-09 08:07:00,3.61924,3.62611,3.61723,3.62459,4140000.0
2007-11-09 08:08:00,3.62068,3.62598,3.61527,3.62598,4890000.0
2007-11-09 08:09:00,3.62452,3.62608,3.61939,3.61939,4890000.0
2007-11-09 08:10:00,3.62341,3.62708,3.61568,3.62708,4510000.0
2007-11-09 08:11:00,3.62552,3.62552,3.6201,3.6201,4880000.0
2007-11-09 08:12:00,3.61782,3.62548,3.61549,3.6189,5270000.0
2007-11-09 08:13:00,3.62595,3.62617,3.61997,3.62371,3770000.0
2007-11-09 08:14:00,3.62385,3.62624,3.61943,3.61943,3770000.0
2007-11-09 08:15:00,3.62488,3.62502,3.61841,3.62376,6760000.0
2007-11-09 08:16:00,3.62159,3.62667,3.62125,3.62598,4140000.0
2007-11-09 08:17:00,3.62461,3.62773,3.61984,3.62037,4150000.0
2007-11-09 08:18:00,3.62419,3.62516,3.61417,3.6243,5260000.0
2007-11-09 08:19:00,3.62017,3.62562,3.6155,3.6197,5640000.0
2007-11-09 08:20:00,3.62274,3.62274,3.60937,3.61793,6390000.0
2007-11-09 08:21:00,3.61992,3.62586,3.61992,3.62453,6010000.0
2007-11-09 08:22:00,3.62416,3.62562,3.6181,3.62416,6770000.0
2007-11-09 08:23:00,3.62647,3.62745,3.61636,3.62607,6010000.0
2007-11-09 08:24:00,3.62305,3.62578,3.61645,3.62578,3400000.0
2007-11-09 08:25:00,3.62583,3.62689,3.61823,3.62025,6020000.0
2007-11-09 08:26:00,3.62053,3.62566,3.62029,3.62226,4540000.0
2007-11-09 08:28:00,3.61908,3.62523,3.61625,3.61625,4890000.0
2007-11-09 08:29:00,3.62469,3.62565,3.62099,3.62342,5250000.0
2007-11-09 08:30:00,3.61912,3.62582,3.61912,3.62128,5250000.0
2007-11-09 08:31:00,3.62294,3.62568,3.61925,3.61982,6400000.0
2007-11-09 08:32:00,3.61803,3.62173,3.61205,3.62173,6770000.0
2007-11-09 08:33:00,3.6181,3.62292,3.61105,3.61824,6390000.0
2007-11-09 08:34:00,3.62451,3.62543,3.61488,3.61488,7140000.0
2007-11-09 08:35:00,3.62558,3.62558,3.61796,3.62378,6010000.0
2007-11-09 08:36:00,3.61515,3.62712,3.61515,3.62459,5640000.0
2007-11-09 08:37:00,3.62405,3.62934,3.61712,3.62406,7880000.0
2007-11-09 08:38:00,3.6236,3.62533,3.61649,3.62355,6770000.0
2007-11-09 08:39:00,3.62336,3.62336,3.61557,3.61928,4880000.0
2007-11-09 08:40:00,3.61303,3.6222,3.61193,3.62198,4140000.0
2007-11-09 08:41:00,3.61781,3.62245,3.61363,3.62226,4140000.0
2007-11-09 08:42:00,3.62426,3.62426,3.61177,3.62261,6770000.0
2007-11-09 08:43:00,3.6223,3.62408,3.61841,3.62309,7130000.0
2007-11-09 08:44:00,3.61825,3.6232,3.61316,3.6232,10150000.0
2007-11-09 08:45:00,3.62641,3.62641,3.61553,3.62387,7510000.0
2007-11-09 08:46:00,3.61705,3.62458,3.61568,3.61912,6380000.0
2007-11-09 08:47:00,3.62006,3.62503,3.61539,3.62503,6770000.0
2007-11-09 08:48:00,3.62126,3.62326,3.61743,3.62323,4890000.0
2007-11-09 08:49:00,3.6217,3.62309,3.61144,3.62205,6400000.0
2007-11-09 08:50:00,3.62088,3.62337,3.61082,3.61082,7510000.0
2007-11-09 08:51:00,3.61517,3.62242,3.61308,3.62242,4880000.0
2007-11-09 08:52:00,3.61766,3.62216,3.61632,3.61912,4510000.0
2007-11-09 08:53:00,3.62271,3.62271,3.61174,3.62046,6390000.0
2007-11-09 08:54:00,3.62272,3.62377,3.61372,3.61895,6760000.0
2007-11-09 08:55:00,3.61767,3.623,3.61115,3.61311,6000000.0
2007-11-09 08:56:00,3.61648,3.62145,3.61469,3.61469,4520000.0
2007-11-09 08:57:00,3.61939,3.62304,3.61939,3.62202,5260000.0
2007-11-09 08:58:00,3.61842,3.62187,3.61289,3.62183,5650000.0
2007-11-09 08:59:00,3.61721,3.62155,3.61051,3.61537,3780000.0
2007-11-09 09:00:00,3.61455,3.62259,3.61324,3.62128,8270000.0
2007-11-09 09:01:00,3.61536,3.62278,3.61412,3.62278,7140000.0
2007-11-09 09:02:00,3.61983,3.62379,3.61664,3.61955,5270000.0
2007-11-09 09:03:00,3.61403,3.62111,3.60968,3.61485,7140000.0
2007-11-09 09:04:00,3.61883,3.62278,3.6139,3.61777,4140000.0
2007-11-09 09:05:00,3.6148,3.622,3.6148,3.62181,4880000.0
2007-11-09 09:06:00,3.61901,3.62321,3.61303,3.62321,11640000.0
2007-11-09 09:07:00,3.61375,3.62449,3.61272,3.62291,4890000.0
2007-11-09 09:08:00,3.61938,3.62329,3.61111,3.62273,4890000.0
2007-11-09 09:09:00,3.61777,3.6239,3.61725,3.61933,5260000.0
2007-11-09 09:10:00,3.62228,3.62403,3.61645,3.62296,9400000.0
2007-11-09 09:11:00,3.62376,3.6243,3.61487,3.61887,10520000.0
2007-11-09 09:12:00,3.616,3.62363,3.616,3.61954,7510000.0
2007-11-09 09:13:00,3.62297,3.62535,3.61574,3.62456,9400000.0
2007-11-09 09:14:00,3.61889,3.62362,3.61172,3.62143,14300000.0
2007-11-09 09:15:00,3.61725,3.62352,3.61034,3.61034,8640000.0
2007-11-09 09:16:00,3.62181,3.62181,3.61601,3.6215,7130000.0
2007-11-09 09:17:00,3.61969,3.61992,3.60931,3.60931,4140000.0
2007-11-09 09:18:00,3.61647,3.62286,3.61647,3.62286,4890000.0
2007-11-09 09:19:00,3.61762,3.62335,3.61344,3.6224,4520000.0
2007-11-09 09:20:00,3.61661,3.62158,3.61645,3.62033,6010000.0
2007-11-09 09:21:00,3.61226,3.62144,3.61226,3.61785,6760000.0
2007-11-09 09:22:00,3.62058,3.62761,3.61328,3.62308,10140000.0
2007-11-09 09:23:00,3.6155,3.62154,3.61456,3.61743,5250000.0
2007-11-09 09:24:00,3.61971,3.62061,3.6111,3.62006,6010000.0
2007-11-09 09:25:00,3.61901,3.62362,3.61308,3.62321,7510000.0
2007-11-09 09:26:00,3.62078,3.62263,3.61153,3.62162,8270000.0
2007-11-09 09:27:00,3.61463,3.62099,3.61353,3.61967,5260000.0
2007-11-09 09:28:00,3.6147,3.62202,3.60803,3.61981,9410000.0
2007-11-09 09:29:00,3.61657,3.61834,3.60663,3.6092,13150000.0
2007-11-09 09:30:00,3.6237,3.62437,3.61817,3.62016,6020000.0
2007-11-09 09:31:00,3.62051,3.62137,3.61508,3.61647,5630000.0
2007-11-09 09:32:00,3.61605,3.62239,3.61605,3.62232,4140000.0
2007-11-09 09:33:00,3.62401,3.62401,3.61366,3.62118,6010000.0
2007-11-09 09:34:00,3.6163,3.621,3.6156,3.61813,6760000.0
2007-11-09 09:35:00,3.62098,3.62221,3.61687,3.62114,5260000.0
2007-11-09 09:36:00,3.61363,3.62354,3.61363,3.62201,7890000.0
2007-11-09 09:37:00,3.62274,3.62309,3.61849,3.62309,3770000.0
2007-11-09 09:38:00,3.62158,3.62337,3.61838,3.62217,4880000.0
2007-11-09 09:39:00,3.62251,3.62264,3.61266,3.62204,6760000.0
2007-11-09 09:40:00,3.61958,3.62294,3.61251,3.61251,6400000.0
2007-11-09 09:41:00,3.61498,3.62117,3.61024,3.61032,6390000.0
2007-11-09 09:42:00,3.61622,3.62269,3.61622,3.62048,5650000.0
2007-11-09 09:43:00,3.61634,3.6215,3.61071,3.61863,4880000.0
2007-11-09 09:44:00,3.62353,3.62908,3.62022,3.62136,12770000.0
2007-11-09 09:45:00,3.62515,3.62515,3.61167,3.62206,5250000.0
2007-11-09 09:46:00,3.62326,3.62326,3.61166,3.62281,8640000.0
2007-11-09 09:47:00,3.6217,3.6217,3.61063,3.62012,7140000.0
2007-11-09 09:48:00,3.62228,3.62375,3.61776,3.62262,6000000.0
2007-11-09 09:49:00,3.61355,3.62368,3.61355,3.62056,4140000.0
2007-11-09 09:50:00,3.61065,3.62197,3.61065,3.61999,6390000.0
2007-11-09 09:51:00,3.61944,3.62061,3.61552,3.61787,4510000.0
2007-11-09 09:52:00,3.61838,3.62324,3.61715,3.6208,5640000.0
2007-11-09 09:53:00,3.61888,3.62377,3.61265,3.61485,6770000.0
2007-11-09 09:54:00,3.61953,3.62376,3.61563,3.62376,3400000.0
2007-11-09 09:55:00,3.62468,3.62468,3.61492,3.61492,4880000.0
2007-11-09 09:56:00,3.6225,3.6225,3.61356,3.61643,4530000.0
2007-11-09 09:57:00,3.62257,3.62257,3.616,3.616,5260000.0
2007-11-09 09:58:00,3.62287,3.62287,3.60894,3.62159,6760000.0
2007-11-09 09:59:00,3.62256,3.62349,3.61258,3.62349,11660000.0
2007-11-09 10:00:00,3.62183,3.62287,3.61377,3.61998,4890000.0
2007-11-09 10:01:00,3.6195,3.62323,3.6176,3.62247,5250000.0
2007-11-09 10:02:00,3.62209,3.62209,3.61075,3.62095,7140000.0
2007-11-09 10:03:00,3.61895,3.624,3.61415,3.61889,10150000.0
2007-11-09 10:04:00,3.62241,3.62399,3.61384,3.61549,6760000.0
2007-11-09 10:05:00,3.62025,3.62088,3.61621,3.61718,4890000.0
2007-11-09 10:06:00,3.62298,3.62361,3.61324,3.62186,4890000.0
2007-11-09 10:07:00,3.62213,3.62213,3.6085,3.60958,5630000.0
2007-11-09 10:08:00,3.61825,3.61964,3.61201,3.61964,9010000.0
2007-11-09 10:09:00,3.61905,3.61949,3.60582,3.61784,7510000.0
2007-11-09 10:10:00,3.60852,3.61878,3.60758,3.61878,7510000.0
2007-11-09 10:11:00,3.61642,3.6181,3.60563,3.6181,10540000.0
2007-11-09 10:12:00,3.61778,3.61966,3.6122,3.61602,7130000.0
2007-11-09 10:13:00,3.61926,3.61926,3.61258,3.61563,5640000.0
2007-11-09 10:14:00,3.6158,3.61792,3.60828,3.61311,12780000.0
2007-11-09 10:15:00,3.61858,3.62095,3.61289,3.62064,6020000.0
2007-11-09 10:16:00,3.62065,3.62065,3.61377,3.61855,4880000.0
2007-11-09 10:17:00,3.61439,3.61961,3.61214,3.61593,6010000.0
2007-11-09 10:18:00,3.6151,3.61795,3.60996,3.61334,4510000.0
2007-11-09 10:19:00,3.61749,3.61827,3.60801,3.6155,6390000.0
2007-11-09 10:20:00,3.61941,3.62032,3.60913,3.61594,9760000.0
2007-11-09 10:21:00,3.61983,3.61983,3.60925,3.61608,10530000.0
2007-11-09 10:22:00,3.61759,3.62147,3.60883,3.61264,5270000.0
2007-11-09 10:23:00,3.61003,3.61873,3.61003,3.61125,5630000.0
2007-11-09 10:24:00,3.61644,3.61888,3.60876,3.61888,6770000.0
2007-11-09 10:25:00,3.60578,3.61335,3.60578,3.60962,4890000.0
2007-11-09 10:26:00,3.61817,3.61877,3.61109,3.61312,6760000.0
2007-11-09 10:27:00,3.6171,3.61829,3.60975,3.61827,5630000.0
2007-11-09 10:28:00,3.61406,3.61828,3.61202,3.61379,4140000.0
2007-11-09 10:29:00,3.61496,3.61807,3.60735,3.61731,18010000.0
2007-11-09 10:30:00,3.61848,3.61848,3.61004,3.61654,7510000.0
2007-11-09 10:31:00,3.61157,3.61702,3.60494,3.61702,10500000.0
2007-11-09 10:32:00,3.61697,3.61981,3.61046,3.61981,5260000.0
2007-11-09 10:33:00,3.61536,3.61761,3.60989,3.61761,3780000.0
2007-11-09 10:34:00,3.60196,3.61677,3.60196,3.60793,7140000.0
2007-11-09 10:35:00,3.61323,3.61764,3.61052,3.61251,5630000.0
2007-11-09 10:36:00,3.61336,3.61669,3.61128,3.61231,5640000.0
2007-11-09 10:37:00,3.61279,3.61656,3.6062,3.61656,7900000.0
2007-11-09 10:38:00,3.61317,3.61619,3.61109,3.61479,6750000.0
2007-11-09 10:39:00,3.61064,3.61757,3.61064,3.61257,4140000.0
2007-11-09 10:40:00,3.6181,3.6181,3.60688,3.6174,6010000.0
2007-11-09 10:41:00,3.61359,3.61673,3.60604,3.61673,5630000.0
2007-11-09 10:42:00,3.61328,3.61753,3.60607,3.61188,6010000.0
2007-11-09 10:43:00,3.61377,3.61979,3.60922,3.61161,6390000.0
2007-11-09 10:44:00,3.61007,3.61416,3.60822,3.61367,7140000.0
2007-11-09 10:45:00,3.61732,3.61745,3.60886,3.61539,5640000.0
2007-11-09 10:46:00,3.61573,3.61573,3.60406,3.61485,4510000.0
2007-11-09 10:47:00,3.61206,3.61643,3.61192,3.61643,4510000.0
2007-11-09 10:48:00,3.61781,3.61865,3.61005,3.61395,7130000.0
2007-11-09 10:49:00,3.61321,3.61786,3.61186,3.61186,7140000.0
2007-11-09 10:50:00,3.61647,3.61647,3.60842,3.61504,6400000.0
2007-11-09 10:51:00,3.61032,3.61437,3.59661,3.60447,5260000.0
2007-11-09 10:52:00,3.6133,3.61795,3.61019,3.61795,4890000.0
2007-11-09 10:53:00,3.60861,3.61808,3.60861,3.61789,6010000.0
2007-11-09 10:54:00,3.6139,3.6181,3.6083,3.6181,4520000.0
2007-11-09 10:55:00,3.61758,3.61758,3.6109,3.61737,7510000.0
2007-11-09 10:56:00,3.61483,3.61806,3.60904,3.61201,7510000.0
2007-11-09 10:57:00,3.61308,3.618,3.61055,3.61728,5270000.0
2007-11-09 10:58:00,3.61764,3.61797,3.61356,3.6179,3770000.0
2007-11-09 10:59:00,3.61934,3.6209,3.61086,3.6209,5270000.0
2007-11-09 11:00:00,3.61399,3.61973,3.60481,3.61047,13520000.0
2007-11-09 11:01:00,3.61932,3.62026,3.61415,3.62026,6010000.0
2007-11-09 11:02:00,3.61125,3.61972,3.60879,3.60879,6760000.0
2007-11-09 11:03:00,3.61559,3.62045,3.60911,3.61346,6760000.0
2007-11-09 11:04:00,3.61609,3.61797,3.61111,3.61434,4510000.0
2007-11-09 11:05:00,3.61548,3.62076,3.60985,3.62076,6390000.0
2007-11-09 11:06:00,3.61909,3.61948,3.61016,3.61715,6400000.0
2007-11-09 11:07:00,3.6097,3.61888,3.6097,3.61063,5260000.0
2007-11-09 11:08:00,3.61876,3.62025,3.61133,3.61695,6010000.0
2007-11-09 11:09:00,3.61981,3.6207,3.61047,3.61938,4890000.0
2007-11-09 11:10:00,3.61454,3.61973,3.60828,3.6166,5270000.0
2007-11-09 11:11:00,3.61618,3.6199,3.60806,3.6199,7140000.0
2007-11-09 11:12:00,3.61963,3.61963,3.60907,3.61929,7140000.0
2007-11-09 11:13:00,3.61287,3.61899,3.6072,3.61899,6010000.0
2007-11-09 11:14:00,3.61678,3.61876,3.60647,3.6172,10900000.0
2007-11-09 11:15:00,3.61303,3.61788,3.60974,3.61788,5630000.0
2007-11-09 11:16:00,3.61254,3.61895,3.60983,3.61686,5640000.0
2007-11-09 11:17:00,3.61752,3.61771,3.60973,3.61122,5250000.0
2007-11-09 11:18:00,3.61201,3.61348,3.60412,3.61281,5250000.0
2007-11-09 11:19:00,3.6091,3.61829,3.6091,3.61829,4140000.0
2007-11-09 11:20:00,3.60894,3.61765,3.60894,3.61765,4140000.0
2007-11-09 11:21:00,3.61838,3.61838,3.6055,3.6166,6780000.0
2007-11-09 11:22:00,3.61841,3.6189,3.61632,3.61824,6760000.0
2007-11-09 11:23:00,3.6183,3.6183,3.60854,3.61536,4140000.0
2007-11-09 11:24:00,3.6139,3.61903,3.60693,3.61271,5250000.0
2007-11-09 11:25:00,3.61248,3.61844,3.60985,3.61844,5640000.0
2007-11-09 11:26:00,3.61392,3.61724,3.61193,3.61724,4510000.0
2007-11-09 11:27:00,3.61795,3.61795,3.61002,3.61737,5280000.0
2007-11-09 11:28:00,3.61227,3.62001,3.60784,3.61782,5280000.0
2007-11-09 11:29:00,3.61103,3.61875,3.61103,3.61338,9780000.0
2007-11-09 11:30:00,3.61701,3.61727,3.60832,3.60832,5270000.0
2007-11-09 11:31:00,3.60882,3.61802,3.60853,3.61802,5250000.0
2007-11-09 11:32:00,3.61597,3.61982,3.61072,3.61506,6770000.0
2007-11-09 11:33:00,3.61921,3.62209,3.61173,3.62004,4900000.0
2007-11-09 11:34:00,3.61929,3.61929,3.61147,3.61499,4140000.0
2007-11-09 11:35:00,3.61727,3.61908,3.6123,3.61837,6010000.0
2007-11-09 11:36:00,3.61787,3.61869,3.60512,3.61869,7890000.0
2007-11-09 11:37:00,3.61964,3.61964,3.6106,3.6194,7130000.0
2007-11-09 11:38:00,3.61816,3.61816,3.60779,3.61802,4520000.0
2007-11-09 11:39:00,3.61442,3.61983,3.61343,3.61983,4140000.0
2007-11-09 11:40:00,3.61509,3.62006,3.61104,3.61104,5250000.0
2007-11-09 11:41:00,3.61967,3.61967,3.61341,3.61882,5270000.0
2007-11-09 11:42:00,3.61925,3.62021,3.61269,3.61269,4140000.0
2007-11-09 11:43:00,3.6156,3.61939,3.61022,3.61698,7520000.0
2007-11-09 11:44:00,3.61565,3.61917,3.61239,3.61286,4890000.0
2007-11-09 11:45:00,3.61546,3.61945,3.61546,3.61887,4510000.0
2007-11-09 11:46:00,3.61216,3.61805,3.60996,3.61439,7140000.0
2007-11-09 11:47:00,3.613,3.62113,3.61242,3.62113,5260000.0
2007-11-09 11:48:00,3.61957,3.62096,3.61108,3.61953,7140000.0
2007-11-09 11:49:00,3.61714,3.62043,3.61236,3.61493,5640000.0
2007-11-09 11:50:00,3.62096,3.62096,3.61156,3.61503,6760000.0
2007-11-09 11:51:00,3.6193,3.6193,3.61418,3.6152,5630000.0
2007-11-09 11:52:00,3.61865,3.62025,3.61274,3.62013,4510000.0
2007-11-09 11:53:00,3.61531,3.62165,3.61185,3.61185,7140000.0
2007-11-09 11:54:00,3.61969,3.6205,3.61301,3.61508,6760000.0
2007-11-09 11:55:00,3.61221,3.61874,3.60875,3.61636,4890000.0
2007-11-09 11:56:00,3.61662,3.62107,3.61102,3.61102,4880000.0
2007-11-09 11:57:00,3.60977,3.61915,3.60928,3.61235,5270000.0
2007-11-09 11:58:00,3.61653,3.62101,3.61403,3.6155,6380000.0
2007-11-09 11:59:00,3.61526,3.61981,3.6125,3.61979,7150000.0
2007-11-09 12:00:00,3.61301,3.61979,3.61301,3.61977,4140000.0
2007-11-09 12:01:00,3.61654,3.62095,3.61175,3.61744,7880000.0
2007-11-09 12:02:00,3.61933,3.6208,3.60979,3.62068,6770000.0
2007-11-09 12:03:00,3.61605,3.62049,3.61341,3.62049,5260000.0
2007-11-09 12:04:00,3.62171,3.62171,3.61435,3.61993,6010000.0
2007-11-09 12:05:00,3.61973,3.61973,3.61101,3.6148,4520000.0
2007-11-09 12:06:00,3.61153,3.6205,3.61092,3.61092,4510000.0
2007-11-09 12:07:00,3.61249,3.6217,3.61226,3.61697,5260000.0
2007-11-09 12:08:00,3.61654,3.62133,3.60897,3.62133,4140000.0
2007-11-09 12:09:00,3.61735,3.62182,3.61576,3.62096,4890000.0
2007-11-09 12:10:00,3.61744,3.6211,3.61744,3.62109,4510000.0
2007-11-09 12:11:00,3.62293,3.62315,3.61254,3.61254,4880000.0
2007-11-09 12:12:00,3.6213,3.62155,3.61638,3.6167,7510000.0
2007-11-09 12:13:00,3.61899,3.62129,3.61278,3.61753,4880000.0
2007-11-09 12:14:00,3.62152,3.62166,3.60941,3.62166,6760000.0
2007-11-09 12:15:00,3.62348,3.62388,3.61731,3.62388,9400000.0
2007-11-09 12:16:00,3.62049,3.62143,3.61725,3.61998,4880000.0
2007-11-09 12:17:00,3.62076,3.62268,3.61562,3.61625,5260000.0
2007-11-09 12:18:00,3.62238,3.62314,3.61891,3.62314,5640000.0
2007-11-09 12:19:00,3.62402,3.62402,3.61443,3.61853,3770000.0
2007-11-09 12:20:00,3.62272,3.62397,3.61758,3.62099,4890000.0
2007-11-09 12:21:00,3.62367,3.62367,3.61813,3.62327,6760000.0
2007-11-09 12:22:00,3.61788,3.62348,3.61788,3.62316,5260000.0
2007-11-09 12:23:00,3.61879,3.62391,3.61649,3.61759,5260000.0
2007-11-09 12:24:00,3.61422,3.62449,3.61422,3.62429,7880000.0
2007-11-09 12:25:00,3.62594,3.62594,3.61604,3.62171,10140000.0
2007-11-09 12:26:00,3.62191,3.62619,3.6149,3.6153,10130000.0
2007-11-09 12:27:00,3.62405,3.62437,3.61418,3.62437,4890000.0
2007-11-09 12:28:00,3.62612,3.62612,3.61731,3.62384,5630000.0
2007-11-09 12:29:00,3.6232,3.62371,3.6164,3.62309,4890000.0
2007-11-09 12:30:00,3.62378,3.62485,3.61015,3.62485,16550000.0
2007-11-09 12:31:00,3.6203,3.62626,3.6203,3.62626,4530000.0
2007-11-09 12:32:00,3.61703,3.62985,3.61703,3.62025,6770000.0
2007-11-09 12:33:00,3.62243,3.62715,3.61474,3.6253,4890000.0
2007-11-09 12:34:00,3.61865,3.62577,3.6176,3.62577,4510000.0
2007-11-09 12:35:00,3.62126,3.62505,3.61741,3.62346,4890000.0
2007-11-09 12:36:00,3.62246,3.6253,3.61383,3.62107,4880000.0
2007-11-09 12:37:00,3.62543,3.62715,3.61747,3.62715,7150000.0
2007-11-09 12:38:00,3.62324,3.62672,3.62221,3.62672,5630000.0
2007-11-09 12:39:00,3.61798,3.62843,3.61708,3.62601,7140000.0
2007-11-09 12:40:00,3.61831,3.62888,3.61831,3.62879,5630000.0
2007-11-09 12:41:00,3.623,3.62655,3.61435,3.6265,6010000.0
2007-11-09 12:42:00,3.62248,3.62855,3.61694,3.62855,9390000.0
2007-11-09 12:43:00,3.62741,3.62741,3.62041,3.62263,5650000.0
2007-11-09 12:44:00,3.62315,3.62731,3.61933,3.62633,4140000.0
2007-11-09 12:45:00,3.6251,3.62661,3.61402,3.62181,5630000.0
2007-11-09 12:46:00,3.62527,3.62643,3.61385,3.62567,5630000.0
2007-11-09 12:47:00,3.62473,3.62925,3.62015,3.6259,5250000.0
2007-11-09 12:48:00,3.6187,3.62828,3.6187,3.6277,5260000.0
2007-11-09 12:49:00,3.62226,3.62875,3.61525,3.62294,4140000.0
2007-11-09 12:50:00,3.6286,3.63258,3.61733,3.62945,4880000.0
2007-11-09 12:51:00,3.63339,3.63339,3.62725,3.63228,5260000.0
2007-11-09 12:52:00,3.63233,3.6333,3.62369,3.63249,4890000.0
2007-11-09 12:53:00,3.6327,3.6327,3.62298,3.63062,6380000.0
2007-11-09 12:54:00,3.62653,3.63046,3.62037,3.63046,4890000.0
2007-11-09 12:55:00,3.62624,3.63012,3.62423,3.6298,4880000.0
2007-11-09 12:56:00,3.62454,3.62944,3.62415,3.62636,6390000.0
2007-11-09 12:57:00,3.62125,3.63019,3.62106,3.62939,8290000.0
2007-11-09 12:58:00,3.62635,3.6298,3.62016,3.62016,7510000.0
2007-11-09 12:59:00,3.63163,3.63163,3.6186,3.62707,4890000.0
2007-11-09 13:00:00,3.62936,3.62968,3.62188,3.62968,7150000.0
2007-11-09 13:01:00,3.62533,3.62935,3.61804,3.629,7520000.0
2007-11-09 13:02:00,3.62476,3.62901,3.61975,3.62738,4890000.0
2007-11-09 13:03:00,3.62593,3.62998,3.61842,3.62998,8260000.0
2007-11-09 13:04:00,3.62774,3.62774,3.619,3.62508,6000000.0
2007-11-09 13:05:00,3.6231,3.62987,3.61991,3.62811,4890000.0
2007-11-09 13:06:00,3.6246,3.62697,3.6183,3.62697,5640000.0
2007-11-09 13:07:00,3.62328,3.62549,3.61978,3.61978,3770000.0
2007-11-09 13:08:00,3.62444,3.62461,3.61874,3.62426,4520000.0
2007-11-09 13:09:00,3.62095,3.62626,3.61475,3.62626,12790000.0
2007-11-09 13:10:00,3.62075,3.63026,3.62075,3.63008,4140000.0
2007-11-09 13:11:00,3.62885,3.63018,3.62062,3.62915,4880000.0
2007-11-09 13:12:00,3.62762,3.62762,3.61389,3.62329,7510000.0
2007-11-09 13:13:00,3.62311,3.62654,3.61343,3.62654,6390000.0
2007-11-09 13:14:00,3.62466,3.62887,3.61687,3.62745,9010000.0
2007-11-09 13:15:00,3.6236,3.63185,3.62285,3.62484,6400000.0
2007-11-09 13:16:00,3.62543,3.63241,3.62284,3.62748,5260000.0
2007-11-09 13:17:00,3.62367,3.62868,3.62002,3.62733,4520000.0
2007-11-09 13:18:00,3.62798,3.63022,3.62013,3.63022,7130000.0
2007-11-09 13:19:00,3.62518,3.63021,3.61858,3.63021,6380000.0
2007-11-09 13:20:00,3.62462,3.62611,3.61694,3.62313,5630000.0
2007-11-09 13:21:00,3.63057,3.63057,3.62085,3.62721,7140000.0
2007-11-09 13:22:00,3.62356,3.63061,3.62356,3.62742,6010000.0
2007-11-09 13:23:00,3.62401,3.6298,3.62255,3.62801,5280000.0
2007-11-09 13:24:00,3.62295,3.63192,3.621,3.63192,4510000.0
2007-11-09 13:25:00,3.62862,3.63208,3.62212,3.63141,5640000.0
2007-11-09 13:26:00,3.63054,3.63152,3.62615,3.63094,3780000.0
2007-11-09 13:27:00,3.62878,3.63272,3.62654,3.62828,6380000.0
2007-11-09 13:28:00,3.62882,3.6325,3.62495,3.6325,7510000.0
2007-11-09 13:29:00,3.63212,3.63252,3.62418,3.63143,4520000.0
2007-11-09 13:30:00,3.62796,3.63238,3.62326,3.6307,7150000.0
2007-11-09 13:31:00,3.62861,3.63317,3.6222,3.63053,4510000.0
2007-11-09 13:32:00,3.63413,3.63413,3.62491,3.63265,5260000.0
2007-11-09 13:33:00,3.62995,3.63592,3.62434,3.62906,11640000.0
2007-11-09 13:34:00,3.63024,3.6317,3.62032,3.62675,7890000.0
2007-11-09 13:35:00,3.63353,3.63444,3.6237,3.63248,5630000.0
2007-11-09 13:36:00,3.62976,3.63598,3.6273,3.63475,6760000.0
2007-11-09 13:37:00,3.6341,3.63414,3.62414,3.6322,4910000.0
2007-11-09 13:38:00,3.63315,3.63315,3.62147,3.62864,7880000.0
2007-11-09 13:39:00,3.63422,3.63422,3.627,3.627,4880000.0
2007-11-09 13:40:00,3.62151,3.63231,3.61866,3.63231,6390000.0
2007-11-09 13:41:00,3.63265,3.63265,3.62273,3.62273,6010000.0
2007-11-09 13:42:00,3.62642,3.63021,3.6169,3.63021,4900000.0
2007-11-09 13:43:00,3.62781,3.63306,3.62372,3.63306,5640000.0
2007-11-09 13:44:00,3.63312,3.63481,3.62553,3.62924,6800000.0
2007-11-09 13:45:00,3.63407,3.63484,3.62493,3.6306,6770000.0
2007-11-09 13:46:00,3.63043,3.63775,3.62612,3.63755,9390000.0
2007-11-09 13:47:00,3.6364,3.63927,3.62973,3.63386,5260000.0
2007-11-09 13:48:00,3.62991,3.6383,3.62392,3.6383,6750000.0
2007-11-09 13:49:00,3.63103,3.63737,3.63056,3.63559,4890000.0
2007-11-09 13:50:00,3.63647,3.63931,3.62816,3.6385,7510000.0
2007-11-09 13:51:00,3.63901,3.63901,3.63135,3.63448,4510000.0
2007-11-09 13:52:00,3.63341,3.63909,3.63183,3.63183,6010000.0
2007-11-09 13:53:00,3.63169,3.63523,3.62419,3.63011,9390000.0
2007-11-09 13:54:00,3.63749,3.63878,3.62645,3.62787,15010000.0
2007-11-09 13:55:00,3.63879,3.63934,3.63175,3.63723,7130000.0
2007-11-09 13:56:00,3.63628,3.63688,3.62929,3.63688,4140000.0
2007-11-09 13:57:00,3.6332,3.63536,3.62852,3.63209,6750000.0
2007-11-09 13:58:00,3.63081,3.63677,3.62614,3.6352,4890000.0
2007-11-09 13:59:00,3.63481,3.63661,3.62955,3.63217,7510000.0
2007-11-09 14:00:00,3.63313,3.63465,3.62497,3.63465,9420000.0
2007-11-09 14:01:00,3.6281,3.63459,3.62296,3.63459,3770000.0
2007-11-09 14:02:00,3.62901,3.63265,3.61857,3.62941,7130000.0
2007-11-09 14:03:00,3.63171,3.63425,3.62372,3.63425,10540000.0
2007-11-09 14:04:00,3.63498,3.63498,3.62207,3.62235,4880000.0
2007-11-09 14:05:00,3.62837,3.63582,3.62669,3.63511,6000000.0
2007-11-09 14:06:00,3.63165,3.63165,3.62013,3.62626,9020000.0
2007-11-09 14:07:00,3.63222,3.63363,3.62404,3.63335,6390000.0
2007-11-09 14:08:00,3.62287,3.63248,3.6223,3.63248,4520000.0
2007-11-09 14:09:00,3.62643,3.62861,3.62059,3.62656,6380000.0
2007-11-09 14:10:00,3.63047,3.63047,3.61717,3.62438,7130000.0
2007-11-09 14:11:00,3.63132,3.63149,3.62338,3.62835,7520000.0
2007-11-09 14:12:00,3.62488,3.63024,3.62014,3.6301,6390000.0
2007-11-09 14:13:00,3.62694,3.63233,3.62052,3.63047,6020000.0
2007-11-09 14:14:00,3.63197,3.63274,3.61871,3.6257,4880000.0
2007-11-09 14:15:00,3.62998,3.63106,3.62435,3.62869,9020000.0
2007-11-09 14:16:00,3.63154,3.63395,3.62624,3.63226,6020000.0
2007-11-09 14:17:00,3.62939,3.63069,3.62174,3.63058,5270000.0
2007-11-09 14:18:00,3.62547,3.63025,3.62271,3.62797,6010000.0
2007-11-09 14:19:00,3.63096,3.63096,3.62555,3.62894,5260000.0
2007-11-09 14:20:00,3.62242,3.63087,3.62157,3.62157,4880000.0
2007-11-09 14:21:00,3.62576,3.62903,3.62183,3.62903,5640000.0
2007-11-09 14:22:00,3.62515,3.6274,3.61936,3.62592,8260000.0
2007-11-09 14:23:00,3.62616,3.63277,3.62616,3.62951,6400000.0
2007-11-09 14:24:00,3.62517,3.62935,3.61795,3.62749,8650000.0
2007-11-09 14:25:00,3.62797,3.62992,3.61995,3.62118,10890000.0
2007-11-09 14:26:00,3.62564,3.63106,3.62418,3.62462,4890000.0
2007-11-09 14:27:00,3.63031,3.63314,3.62283,3.63099,5270000.0
2007-11-09 14:28:00,3.62483,3.62915,3.62372,3.62621,6030000.0
2007-11-09 14:29:00,3.63026,3.63155,3.62533,3.63044,4510000.0
2007-11-09 14:30:00,3.62944,3.63014,3.62131,3.63014,7890000.0
2007-11-09 14:31:00,3.62445,3.63089,3.62433,3.63082,6760000.0
2007-11-09 14:32:00,3.6214,3.63093,3.61858,3.62982,7890000.0
2007-11-09 14:33:00,3.63157,3.63446,3.62512,3.63187,7140000.0
2007-11-09 14:34:00,3.62464,3.63007,3.62464,3.63007,4510000.0
2007-11-09 14:35:00,3.62792,3.62931,3.61797,3.62931,5260000.0
2007-11-09 14:36:00,3.62931,3.63251,3.62069,3.62772,7130000.0
2007-11-09 14:37:00,3.62723,3.63308,3.62649,3.62649,4880000.0
2007-11-09 14:38:00,3.6302,3.63132,3.62552,3.63132,6760000.0
2007-11-09 14:39:00,3.62162,3.62848,3.62115,3.62813,5260000.0
2007-11-09 14:40:00,3.62688,3.62994,3.62442,3.62994,5250000.0
2007-11-09 14:41:00,3.62804,3.63348,3.6227,3.63257,4510000.0
2007-11-09 14:42:00,3.63117,3.63117,3.6213,3.62769,7140000.0
2007-11-09 14:43:00,3.62959,3.63379,3.62595,3.63379,5650000.0
2007-11-09 14:44:00,3.63051,3.63194,3.62122,3.62935,9010000.0
2007-11-09 14:45:00,3.62986,3.63112,3.61855,3.63112,7890000.0
2007-11-09 14:46:00,3.63149,3.63282,3.61904,3.62539,5640000.0
2007-11-09 14:47:00,3.62626,3.63333,3.6211,3.62992,7880000.0
2007-11-09 14:48:00,3.62911,3.62979,3.62128,3.62838,4890000.0
2007-11-09 14:49:00,3.62926,3.63087,3.62337,3.62969,7500000.0
2007-11-09 14:50:00,3.62559,3.63209,3.62559,3.6313,9020000.0
2007-11-09 14:51:00,3.62485,3.63104,3.62485,3.62652,4890000.0
2007-11-09 14:52:00,3.63209,3.63209,3.62173,3.62448,4890000.0
2007-11-09 14:53:00,3.62906,3.63106,3.6244,3.62647,5270000.0
2007-11-09 14:54:00,3.62587,3.63156,3.62247,3.63058,6010000.0
2007-11-09 14:55:00,3.63383,3.63446,3.62556,3.63064,5650000.0
2007-11-09 14:56:00,3.62426,3.6335,3.62426,3.6247,5270000.0
2007-11-09 14:57:00,3.62635,3.63215,3.62442,3.63215,6390000.0
2007-11-09 14:58:00,3.62324,3.63212,3.62075,3.62349,5630000.0
2007-11-09 14:59:00,3.63014,3.63149,3.62022,3.62338,10910000.0
2007-11-09 15:00:00,3.63286,3.63286,3.62546,3.62863,8660000.0
2007-11-09 15:01:00,3.63232,3.63322,3.6248,3.63322,7890000.0
2007-11-09 15:02:00,3.62764,3.63258,3.62053,3.63167,6780000.0
2007-11-09 15:03:00,3.63037,3.6319,3.62204,3.62578,5270000.0
2007-11-09 15:04:00,3.62925,3.63186,3.62275,3.63085,9020000.0
2007-11-09 15:05:00,3.62475,3.63255,3.62121,3.63255,4890000.0
2007-11-09 15:06:00,3.62843,3.63272,3.62234,3.63272,7520000.0
2007-11-09 15:07:00,3.62363,3.63281,3.62363,3.63281,5630000.0
2007-11-09 15:08:00,3.63063,3.63105,3.62513,3.62782,5630000.0
2007-11-09 15:09:00,3.63307,3.63385,3.62448,3.62448,6390000.0
2007-11-09 15:10:00,3.63287,3.63388,3.62353,3.63388,7880000.0
2007-11-09 15:11:00,3.62531,3.63495,3.62531,3.62963,4890000.0
2007-11-09 15:12:00,3.62776,3.63071,3.62776,3.63057,5630000.0
2007-11-09 15:13:00,3.62909,3.63272,3.62342,3.62647,4880000.0
2007-11-09 15:14:00,3.6297,3.63139,3.61911,3.63126,13900000.0
2007-11-09 15:15:00,3.62984,3.63329,3.62737,3.62737,5630000.0
2007-11-09 15:16:00,3.62853,3.63326,3.62427,3.63301,4890000.0
2007-11-09 15:17:00,3.63295,3.63295,3.62088,3.63256,9020000.0
2007-11-09 15:18:00,3.63401,3.63589,3.62584,3.63442,6020000.0
2007-11-09 15:19:00,3.62793,3.63171,3.62306,3.62306,4880000.0
2007-11-09 15:20:00,3.63319,3.63361,3.623,3.62888,6010000.0
2007-11-09 15:21:00,3.62837,3.63406,3.62405,3.62826,7900000.0
2007-11-09 15:22:00,3.62757,3.63132,3.62513,3.63112,4880000.0
2007-11-09 15:23:00,3.62983,3.63231,3.62135,3.63231,6400000.0
2007-11-09 15:24:00,3.62712,3.6313,3.62091,3.62974,6390000.0
2007-11-09 15:25:00,3.63215,3.63215,3.6263,3.62655,4140000.0
2007-11-09 15:26:00,3.63146,3.63261,3.62269,3.63022,6770000.0
2007-11-09 15:27:00,3.62611,3.63098,3.61898,3.62586,10150000.0
2007-11-09 15:28:00,3.62632,3.63013,3.62503,3.6274,4510000.0
2007-11-09 15:29:00,3.62698,3.63126,3.62088,3.62102,5630000.0
2007-11-09 15:30:00,3.63116,3.63126,3.62533,3.62533,9760000.0
2007-11-09 15:31:00,3.62839,3.63131,3.62107,3.62464,7510000.0
2007-11-09 15:32:00,3.62565,3.62992,3.62034,3.62992,3770000.0
2007-11-09 15:33:00,3.6308,3.63104,3.62357,3.62729,4510000.0
2007-11-09 15:34:00,3.62868,3.63115,3.62033,3.62733,6770000.0
2007-11-09 15:35:00,3.62488,3.62959,3.62268,3.62385,6770000.0
2007-11-09 15:36:00,3.63126,3.63193,3.62277,3.62782,7130000.0
2007-11-09 15:37:00,3.62895,3.62895,3.61878,3.61878,4890000.0
2007-11-09 15:38:00,3.62559,3.62973,3.61602,3.62973,6760000.0
2007-11-09 15:39:00,3.6294,3.63026,3.62355,3.63026,4520000.0
2007-11-09 15:40:00,3.63145,3.6316,3.62141,3.63115,6760000.0
2007-11-09 15:41:00,3.62888,3.6333,3.62083,3.6333,8640000.0
2007-11-09 15:42:00,3.62719,3.6317,3.62551,3.62551,5630000.0
2007-11-09 15:43:00,3.6226,3.6306,3.6226,3.63049,4140000.0
2007-11-09 15:44:00,3.62978,3.63311,3.6235,3.63277,7880000.0
2007-11-09 15:45:00,3.62804,3.63085,3.61957,3.63085,4890000.0
2007-11-09 15:46:00,3.63201,3.63201,3.62259,3.63146,4150000.0
2007-11-09 15:47:00,3.62312,3.63232,3.62312,3.62819,6760000.0
2007-11-09 15:48:00,3.62741,3.63302,3.62741,3.63093,6390000.0
2007-11-09 15:49:00,3.62665,3.63136,3.61951,3.62734,5250000.0
2007-11-09 15:50:00,3.63338,3.63367,3.62682,3.63367,5630000.0
2007-11-09 15:51:00,3.62886,3.63273,3.62741,3.63135,7880000.0
2007-11-09 15:52:00,3.62617,3.63274,3.6246,3.63274,5640000.0
2007-11-09 15:53:00,3.62682,3.63306,3.62369,3.62369,6030000.0
2007-11-09 15:54:00,3.62901,3.63183,3.6225,3.62796,6400000.0
2007-11-09 15:55:00,3.63248,3.633,3.62441,3.63173,4880000.0
2007-11-09 15:56:00,3.63258,3.63258,3.62914,3.62983,5630000.0
2007-11-09 15:57:00,3.62521,3.62978,3.62271,3.62978,5260000.0
2007-11-09 15:58:00,3.62731,3.63112,3.62661,3.63112,5660000.0
2007-11-09 15:59:00,3.62839,3.63213,3.62548,3.63119,10890000.0
2007-11-09 16:00:00,3.62983,3.62983,3.62277,3.62775,5260000.0
2007-11-09 16:01:00,3.62492,3.62846,3.61469,3.62391,9760000.0
2007-11-09 16:02:00,3.62545,3.63025,3.62545,3.62982,4890000.0
2007-11-09 16:03:00,3.62511,3.62863,3.6248,3.62863,5260000.0
2007-11-09 16:04:00,3.62589,3.62744,3.61991,3.62744,6380000.0
2007-11-09 16:05:00,3.62452,3.62901,3.62247,3.62901,5640000.0
2007-11-09 16:06:00,3.62808,3.62808,3.61695,3.62387,9760000.0
2007-11-09 16:07:00,3.62956,3.62994,3.62186,3.62925,4510000.0
2007-11-09 16:08:00,3.6265,3.63081,3.62007,3.62871,6020000.0
2007-11-09 16:09:00,3.62584,3.62839,3.6216,3.62437,6770000.0
2007-11-09 16:10:00,3.63051,3.63063,3.61694,3.63063,11280000.0
2007-11-09 16:11:00,3.63077,3.63077,3.62504,3.629,6770000.0
2007-11-09 16:12:00,3.62467,3.63209,3.62467,3.63064,7150000.0
2007-11-09 16:13:00,3.62932,3.62985,3.62346,3.62985,6010000.0
2007-11-09 16:14:00,3.63014,3.63014,3.61678,3.62555,4140000.0
2007-11-09 16:15:00,3.62739,3.62739,3.62258,3.62258,4510000.0
2007-11-09 16:16:00,3.63072,3.63075,3.6234,3.62974,7130000.0
2007-11-09 16:17:00,3.62658,3.62967,3.62246,3.6287,4510000.0
2007-11-09 16:18:00,3.62331,3.62963,3.61565,3.62767,7910000.0
2007-11-09 16:19:00,3.6302,3.6302,3.62323,3.62896,4890000.0
2007-11-09 16:20:00,3.62562,3.63031,3.62197,3.62477,5280000.0
2007-11-09 16:21:00,3.6314,3.6314,3.62133,3.62487,6380000.0
2007-11-09 16:22:00,3.62717,3.62968,3.61943,3.62911,3770000.0
2007-11-09 16:23:00,3.62867,3.62884,3.62546,3.62627,6020000.0
2007-11-09 16:24:00,3.62423,3.63075,3.62349,3.62965,7510000.0
2007-11-09 16:25:00,3.62838,3.62993,3.62395,3.62992,4510000.0
2007-11-09 16:26:00,3.62649,3.63112,3.62194,3.62561,5260000.0
2007-11-09 16:27:00,3.6262,3.63172,3.62092,3.62973,10170000.0
2007-11-09 16:28:00,3.62568,3.63026,3.62429,3.62855,7140000.0
2007-11-09 16:29:00,3.62948,3.62948,3.62463,3.62766,5630000.0
2007-11-09 16:30:00,3.63179,3.63179,3.62187,3.62803,7130000.0
2007-11-09 16:31:00,3.62964,3.63054,3.62192,3.6244,10900000.0
2007-11-09 16:32:00,3.62985,3.63032,3.62289,3.62648,5260000.0
2007-11-09 16:33:00,3.62604,3.63006,3.62271,3.63006,6010000.0
2007-11-09 16:34:00,3.63004,3.63155,3.6198,3.63155,3780000.0
2007-11-09 16:35:00,3.62998,3.63041,3.62107,3.62202,12400000.0
2007-11-09 16:36:00,3.63084,3.63094,3.6233,3.6233,7140000.0
2007-11-09 16:37:00,3.6282,3.63299,3.62739,3.62832,4900000.0
2007-11-09 16:38:00,3.62973,3.63442,3.6241,3.63442,10890000.0
2007-11-09 16:39:00,3.63241,3.63733,3.62607,3.63733,6760000.0
2007-11-09 16:40:00,3.63586,3.63704,3.62556,3.63704,4150000.0
2007-11-09 16:41:00,3.6317,3.63573,3.62362,3.63573,6400000.0
2007-11-09 16:42:00,3.63444,3.63659,3.62833,3.63659,4150000.0
2007-11-09 16:43:00,3.63162,3.63791,3.63095,3.63791,3400000.0
2007-11-09 16:44:00,3.63158,3.63563,3.6258,3.63507,4890000.0
2007-11-09 16:45:00,3.63334,3.634,3.62504,3.63162,6770000.0
2007-11-09 16:46:00,3.62691,3.63591,3.62691,3.63567,6770000.0
2007-11-09 16:47:00,3.63122,3.63475,3.6281,3.63084,7130000.0
2007-11-09 16:48:00,3.62462,3.63528,3.62462,3.63445,5250000.0
2007-11-09 16:49:00,3.63125,3.63665,3.62513,3.63222,7890000.0
2007-11-09 16:50:00,3.63421,3.63421,3.62472,3.63316,4140000.0
2007-11-09 16:51:00,3.63437,3.6379,3.62658,3.63533,6760000.0
2007-11-09 16:52:00,3.62458,3.63197,3.61759,3.63197,7510000.0
2007-11-09 16:53:00,3.63192,3.63433,3.62541,3.62979,4890000.0
2007-11-09 16:54:00,3.62477,3.63395,3.62477,3.63286,6020000.0
2007-11-09 16:55:00,3.63681,3.63681,3.62684,3.63535,4150000.0
2007-11-09 16:56:00,3.63143,3.63396,3.62631,3.62678,4160000.0
2007-11-09 16:57:00,3.63263,3.63541,3.62478,3.62478,4510000.0
2007-11-09 16:58:00,3.6284,3.63618,3.6284,3.63618,6390000.0
2007-11-09 16:59:00,3.63608,3.63608,3.62858,3.6342,9770000.0
2007-11-09 17:00:00,3.63734,3.63734,3.62513,3.62673,8650000.0
2007-11-09 17:01:00,3.63719,3.64421,3.63192,3.63901,7140000.0
2007-11-09 17:02:00,3.63055,3.64046,3.63055,3.63416,6380000.0
2007-11-09 17:03:00,3.63333,3.63737,3.62823,3.63269,4510000.0
2007-11-09 17:04:00,3.63296,3.63772,3.62585,3.63067,4530000.0
2007-11-09 17:05:00,3.6335,3.63893,3.63281,3.63345,5630000.0
2007-11-09 17:06:00,3.63745,3.6379,3.62807,3.62823,6030000.0
2007-11-09 17:07:00,3.63537,3.63726,3.62887,3.63554,9010000.0
2007-11-09 17:08:00,3.63039,3.63775,3.62524,3.63746,4900000.0
2007-11-09 17:09:00,3.63704,3.63704,3.6252,3.63442,7160000.0
2007-11-09 17:10:00,3.63604,3.63604,3.62706,3.63363,4890000.0
2007-11-09 17:11:00,3.63012,3.63481,3.62648,3.63152,6390000.0
2007-11-09 17:12:00,3.6358,3.63624,3.62759,3.63016,5640000.0
2007-11-09 17:13:00,3.63495,3.6351,3.62952,3.63159,5630000.0
2007-11-09 17:14:00,3.63097,3.63608,3.62946,3.63284,12020000.0
2007-11-09 17:15:00,3.63511,3.63563,3.62567,3.63234,10900000.0
2007-11-09 17:16:00,3.62907,3.63842,3.62907,3.6357,7520000.0
2007-11-09 17:17:00,3.63644,3.63644,3.62501,3.63427,5270000.0
2007-11-09 17:18:00,3.63585,3.63716,3.62658,3.62658,4510000.0
2007-11-09 17:19:00,3.62242,3.63519,3.62242,3.6345,4520000.0
2007-11-09 17:20:00,3.63373,3.63463,3.62437,3.63426,4510000.0
2007-11-09 17:21:00,3.63492,3.6363,3.62454,3.63029,5290000.0
2007-11-09 17:22:00,3.62832,3.63575,3.62682,3.63549,11280000.0
2007-11-09 17:23:00,3.63507,3.63621,3.62938,3.63621,5260000.0
2007-11-09 17:24:00,3.63127,3.63629,3.62633,3.63349,10900000.0
2007-11-09 17:25:00,3.62877,3.63211,3.62248,3.62448,7520000.0
2007-11-09 17:26:00,3.633,3.63519,3.62811,3.63519,5640000.0
2007-11-09 17:27:00,3.6351,3.63611,3.62827,3.63009,8640000.0
2007-11-09 17:28:00,3.62452,3.63193,3.62168,3.62986,8260000.0
2007-11-09 17:29:00,3.63328,3.63533,3.62372,3.63452,6770000.0
2007-11-09 17:30:00,3.63397,3.63424,3.62154,3.62181,6750000.0
2007-11-09 17:31:00,3.63357,3.63357,3.62402,3.62703,6400000.0
2007-11-09 17:32:00,3.62977,3.63416,3.62807,3.63303,6780000.0
2007-11-09 17:33:00,3.63186,3.63417,3.62418,3.63389,12020000.0
2007-11-09 17:34:00,3.63065,3.63076,3.6191,3.62751,4890000.0
2007-11-09 17:35:00,3.63295,3.63514,3.62241,3.6337,9390000.0
2007-11-09 17:36:00,3.62934,3.63303,3.62337,3.62686,4510000.0
2007-11-09 17:37:00,3.62261,3.62891,3.62065,3.62786,6020000.0
2007-11-09 17:38:00,3.62792,3.63549,3.62215,3.63381,13540000.0
2007-11-09 17:39:00,3.63355,3.63355,3.62265,3.63014,8640000.0
2007-11-09 17:40:00,3.63124,3.63525,3.62281,3.63135,11270000.0
2007-11-09 17:41:00,3.63544,3.63614,3.62662,3.63085,5270000.0
2007-11-09 17:42:00,3.62561,3.63552,3.6244,3.63083,12390000.0
2007-11-09 17:43:00,3.63093,3.63735,3.62407,3.63196,13900000.0
2007-11-09 17:44:00,3.63482,3.63482,3.62628,3.6296,5250000.0
2007-11-09 17:45:00,3.63084,3.63484,3.62506,3.63484,9390000.0
2007-11-09 17:46:00,3.62998,3.63543,3.6276,3.63543,5630000.0
2007-11-09 17:47:00,3.63098,3.63532,3.62907,3.63376,6770000.0
2007-11-09 17:48:00,3.63506,3.63506,3.62793,3.6284,4880000.0
2007-11-09 17:49:00,3.63358,3.63497,3.62969,3.63439,5250000.0
2007-11-09 17:50:00,3.62508,3.63653,3.62508,3.63154,6400000.0
2007-11-09 17:51:00,3.62176,3.63397,3.62176,3.63052,8250000.0
2007-11-09 17:52:00,3.63349,3.63391,3.6291,3.63391,7130000.0
2007-11-09 17:53:00,3.63502,3.63502,3.62557,3.63359,6380000.0
2007-11-09 17:54:00,3.63263,3.63641,3.62666,3.63297,5270000.0
2007-11-09 17:55:00,3.63236,3.63637,3.62638,3.63282,7900000.0
2007-11-09 17:56:00,3.63322,3.63567,3.6252,3.62869,7510000.0
2007-11-09 17:57:00,3.62987,3.6363,3.62324,3.6304,9760000.0
2007-11-09 17:58:00,3.6335,3.63494,3.62455,3.6336,8650000.0
2007-11-09 17:59:00,3.63369,3.63572,3.62373,3.63572,10900000.0
2007-11-09 18:00:00,3.63409,3.63409,3.62401,3.62937,13900000.0
2007-11-09 18:01:00,3.63396,3.63465,3.62754,3.62754,4880000.0
2007-11-09 18:02:00,3.63407,3.63549,3.62339,3.63406,9410000.0
2007-11-09 18:03:00,3.63391,3.63391,3.62403,3.62535,4890000.0
2007-11-09 18:04:00,3.63107,3.63416,3.62444,3.62783,9400000.0
2007-11-09 18:05:00,3.63218,3.63506,3.6241,3.63496,9030000.0
2007-11-09 18:06:00,3.6304,3.63567,3.62445,3.63567,7140000.0
2007-11-09 18:07:00,3.63196,3.63648,3.62979,3.62979,5270000.0
2007-11-09 18:08:00,3.63136,3.63808,3.62858,3.63719,7140000.0
2007-11-09 18:09:00,3.63464,3.63471,3.62962,3.63459,4880000.0
2007-11-09 18:10:00,3.63605,3.63605,3.62456,3.63515,4890000.0
2007-11-09 18:11:00,3.63467,3.63585,3.62769,3.63411,5250000.0
2007-11-09 18:12:00,3.63929,3.63929,3.63005,3.63553,10890000.0
2007-11-09 18:13:00,3.63958,3.63967,3.6348,3.6348,4140000.0
2007-11-09 18:14:00,3.63928,3.64089,3.62773,3.64021,10890000.0
2007-11-09 18:15:00,3.63565,3.64246,3.62957,3.64246,8630000.0
2007-11-09 18:16:00,3.63077,3.64136,3.63077,3.63427,10130000.0
2007-11-09 18:17:00,3.63609,3.63888,3.63111,3.63682,5260000.0
2007-11-09 18:18:00,3.63681,3.63681,3.62626,3.63671,4520000.0
2007-11-09 18:19:00,3.63274,3.64028,3.62891,3.63492,6390000.0
2007-11-09 18:20:00,3.63268,3.63639,3.63188,3.63188,4140000.0
2007-11-09 18:21:00,3.63421,3.63812,3.62517,3.6336,12760000.0
2007-11-09 18:22:00,3.63931,3.63931,3.6298,3.63803,7130000.0
2007-11-09 18:23:00,3.6387,3.6387,3.62938,3.63398,3770000.0
2007-11-09 18:24:00,3.63917,3.63917,3.62381,3.63822,15040000.0
2007-11-09 18:25:00,3.6316,3.63671,3.62755,3.63121,7510000.0
2007-11-09 18:26:00,3.63703,3.63703,3.62378,3.6312,9030000.0
2007-11-09 18:27:00,3.63045,3.63772,3.63015,3.63772,3770000.0
2007-11-09 18:28:00,3.63788,3.63788,3.63022,3.63565,4510000.0
2007-11-09 18:29:00,3.63624,3.63624,3.62413,3.63294,6400000.0
2007-11-09 18:30:00,3.63463,3.63658,3.6279,3.63568,6390000.0
2007-11-09 18:31:00,3.6291,3.63692,3.6291,3.6367,4520000.0
2007-11-09 18:32:00,3.63859,3.63859,3.62898,3.62898,5260000.0
2007-11-09 18:33:00,3.63387,3.63841,3.62262,3.63059,6770000.0
2007-11-09 18:34:00,3.62755,3.63731,3.62755,3.6366,4520000.0
2007-11-09 18:35:00,3.63065,3.63797,3.6273,3.63797,8650000.0
2007-11-09 18:36:00,3.63391,3.64059,3.63023,3.64059,5250000.0
2007-11-09 18:37:00,3.63194,3.63625,3.62406,3.63362,11280000.0
2007-11-09 18:38:00,3.6342,3.63892,3.63273,3.63427,10890000.0
2007-11-09 18:39:00,3.63897,3.63917,3.62706,3.63917,7140000.0
2007-11-09 18:40:00,3.63351,3.63727,3.63018,3.63727,5260000.0
2007-11-09 18:41:00,3.63729,3.63794,3.62708,3.63794,5260000.0
2007-11-09 18:42:00,3.63101,3.63686,3.62751,3.63411,7520000.0
2007-11-09 18:43:00,3.63933,3.63933,3.6332,3.63758,4510000.0
2007-11-09 18:44:00,3.63565,3.64,3.62918,3.64,4510000.0
2007-11-09 18:45:00,3.63476,3.63996,3.62905,3.63996,7150000.0
2007-11-09 18:46:00,3.63369,3.64056,3.63071,3.64056,7510000.0
2007-11-09 18:47:00,3.63836,3.64092,3.63079,3.63955,6010000.0
2007-11-09 18:48:00,3.63167,3.63725,3.62997,3.63698,6760000.0
2007-11-09 18:49:00,3.63259,3.63742,3.62734,3.63637,6010000.0
2007-11-09 18:50:00,3.63289,3.63918,3.62633,3.63296,7150000.0
2007-11-09 18:51:00,3.63598,3.6383,3.6287,3.6342,6000000.0
2007-11-09 18:52:00,3.6343,3.63783,3.62846,3.63604,7140000.0
2007-11-09 18:53:00,3.62926,3.63846,3.62554,3.63072,8640000.0
2007-11-09 18:54:00,3.6386,3.6386,3.6305,3.63695,8660000.0
2007-11-09 18:55:00,3.63111,3.64043,3.63111,3.63714,5630000.0
2007-11-09 18:56:00,3.63455,3.63788,3.63131,3.63767,5630000.0
2007-11-09 18:57:00,3.63963,3.63963,3.62915,3.63498,4880000.0
2007-11-09 18:58:00,3.6354,3.63709,3.62702,3.63709,6770000.0
2007-11-09 18:59:00,3.63508,3.63978,3.63324,3.63509,6760000.0
2007-11-09 19:00:00,3.63309,3.63997,3.63072,3.63997,7920000.0
2007-11-09 19:01:00,3.63878,3.64006,3.63003,3.6366,4890000.0
2007-11-09 19:02:00,3.63644,3.63956,3.63295,3.63956,6390000.0
2007-11-09 19:03:00,3.63308,3.64035,3.63308,3.64022,4890000.0
2007-11-09 19:04:00,3.64086,3.64144,3.63129,3.63531,7140000.0
2007-11-09 19:05:00,3.64144,3.64144,3.63079,3.63912,4890000.0
2007-11-09 19:06:00,3.64067,3.64067,3.63114,3.63857,4510000.0
2007-11-09 19:07:00,3.63618,3.63936,3.63003,3.63863,6400000.0
2007-11-09 19:08:00,3.63848,3.63848,3.63118,3.63238,6390000.0
2007-11-09 19:09:00,3.63286,3.63752,3.63049,3.63049,6390000.0
2007-11-09 19:10:00,3.63389,3.63787,3.6277,3.63449,6010000.0
2007-11-09 19:11:00,3.63432,3.63758,3.6293,3.63749,5630000.0
2007-11-09 19:12:00,3.63838,3.64009,3.62908,3.6391,9400000.0
2007-11-09 19:13:00,3.63811,3.63901,3.63345,3.63642,4890000.0
2007-11-09 19:14:00,3.63292,3.63796,3.62748,3.63796,4880000.0
2007-11-09 19:15:00,3.6382,3.6382,3.62633,3.63246,5640000.0
2007-11-09 19:16:00,3.63132,3.63787,3.62813,3.62894,6400000.0
2007-11-09 19:17:00,3.62703,3.63648,3.62499,3.63508,7510000.0
2007-11-09 19:18:00,3.63104,3.6365,3.62753,3.63649,3770000.0
2007-11-09 19:19:00,3.63674,3.63674,3.63039,3.63291,4880000.0
2007-11-09 19:20:00,3.62761,3.63742,3.62761,3.6325,7140000.0
2007-11-09 19:21:00,3.63657,3.63811,3.63227,3.63279,5260000.0
2007-11-09 19:22:00,3.63777,3.63777,3.6279,3.6364,7900000.0
2007-11-09 19:23:00,3.63825,3.63825,3.63242,3.63265,4150000.0
2007-11-09 19:24:00,3.63986,3.63986,3.6327,3.63817,6770000.0
2007-11-09 19:25:00,3.63379,3.63875,3.62919,3.6345,5270000.0
2007-11-09 19:26:00,3.63198,3.63864,3.62764,3.63864,7520000.0
2007-11-09 19:27:00,3.63936,3.63936,3.63175,3.63589,5250000.0
2007-11-09 19:28:00,3.63714,3.6413,3.63584,3.64008,5630000.0
2007-11-09 19:29:00,3.63764,3.63955,3.63015,3.63054,7530000.0
2007-11-09 19:30:00,3.63443,3.64058,3.6307,3.63926,12020000.0
2007-11-09 19:31:00,3.63908,3.63908,3.63271,3.63899,5630000.0
2007-11-09 19:32:00,3.63589,3.64239,3.63589,3.63967,6010000.0
2007-11-09 19:33:00,3.63864,3.63864,3.6328,3.63475,5260000.0
2007-11-09 19:34:00,3.63998,3.64009,3.63888,3.63934,4880000.0
2007-11-09 19:35:00,3.6352,3.63912,3.62859,3.634,6390000.0
2007-11-09 19:36:00,3.63566,3.64186,3.63438,3.63615,6770000.0
2007-11-09 19:37:00,3.63509,3.64015,3.63015,3.6389,5640000.0
2007-11-09 19:38:00,3.63421,3.63741,3.63098,3.63098,4510000.0
2007-11-09 19:39:00,3.63381,3.63948,3.62909,3.62909,4890000.0
2007-11-09 19:40:00,3.63384,3.63885,3.63075,3.6383,6750000.0
2007-11-09 19:41:00,3.63872,3.63982,3.62872,3.63982,4890000.0
2007-11-09 19:42:00,3.63947,3.64006,3.63323,3.63529,6030000.0
2007-11-09 19:43:00,3.63929,3.63943,3.63418,3.63827,3770000.0
2007-11-09 19:44:00,3.63289,3.63752,3.63043,3.63728,6020000.0
2007-11-09 19:45:00,3.62893,3.64283,3.62893,3.64078,15780000.0
2007-11-09 19:46:00,3.63009,3.63967,3.62976,3.6391,8640000.0
2007-11-09 19:47:00,3.63942,3.64201,3.63369,3.63369,7140000.0
2007-11-09 19:48:00,3.63913,3.6399,3.63487,3.63818,5260000.0
2007-11-09 19:49:00,3.63349,3.63717,3.62865,3.62865,3750000.0
2007-11-09 19:50:00,3.63334,3.6403,3.63215,3.6403,7510000.0
2007-11-09 19:51:00,3.62991,3.63774,3.62991,3.63693,4510000.0
2007-11-09 19:52:00,3.63424,3.63981,3.63403,3.63981,4890000.0
2007-11-09 19:53:00,3.63345,3.63621,3.6317,3.6317,4880000.0
2007-11-09 19:54:00,3.63179,3.63727,3.63097,3.63608,4890000.0
2007-11-09 19:55:00,3.63422,3.63809,3.63235,3.63809,4890000.0
2007-11-09 19:56:00,3.63447,3.63447,3.62685,3.63344,6010000.0
2007-11-09 19:57:00,3.63446,3.63475,3.62582,3.62848,5250000.0
2007-11-09 19:58:00,3.63192,3.63293,3.62663,3.62693,4890000.0
2007-11-09 19:59:00,3.63258,3.63258,3.6256,3.62703,4890000.0
2007-11-09 20:00:00,3.62784,3.63225,3.62203,3.63025,6760000.0
2007-11-09 20:01:00,3.63019,3.63514,3.62744,3.63313,4890000.0
2007-11-09 20:02:00,3.63609,3.63639,3.62806,3.63487,6760000.0
2007-11-09 20:03:00,3.63538,3.63582,3.63021,3.63021,6790000.0
2007-11-09 20:04:00,3.63523,3.63637,3.6281,3.63433,7140000.0
2007-11-09 20:05:00,3.62722,3.63398,3.62722,3.6338,5260000.0
2007-11-09 20:06:00,3.6355,3.6355,3.6271,3.62999,6770000.0
2007-11-09 20:07:00,3.6346,3.6346,3.62539,3.63393,4510000.0
2007-11-09 20:08:00,3.62657,3.6356,3.62657,3.6325,4510000.0
2007-11-09 20:09:00,3.63238,3.63341,3.62674,3.63341,5250000.0
2007-11-09 20:10:00,3.62872,3.63426,3.62558,3.62605,3760000.0
2007-11-09 20:11:00,3.62955,3.63093,3.62506,3.63006,3010000.0
2007-11-09 20:12:00,3.62801,3.6347,3.6263,3.62857,5260000.0
2007-11-09 20:13:00,3.63452,3.63492,3.62522,3.62522,4510000.0
2007-11-09 20:14:00,3.63071,3.63776,3.62657,3.63563,11280000.0
2007-11-09 20:15:00,3.63717,3.6372,3.62763,3.63549,5280000.0
2007-11-09 20:16:00,3.62848,3.63538,3.62666,3.63364,7500000.0
2007-11-09 20:17:00,3.63014,3.63485,3.62437,3.62943,6770000.0
2007-11-09 20:18:00,3.63328,3.63743,3.62934,3.63458,6770000.0
2007-11-09 20:19:00,3.63512,3.63512,3.62297,3.63251,4890000.0
2007-11-09 20:20:00,3.62928,3.63204,3.62374,3.62655,6010000.0
2007-11-09 20:21:00,3.62905,3.62905,3.61939,3.62777,3770000.0
2007-11-09 20:22:00,3.62722,3.6309,3.62605,3.62758,5270000.0
2007-11-09 20:23:00,3.62653,3.63298,3.62415,3.62415,4880000.0
2007-11-09 20:24:00,3.63207,3.63377,3.6273,3.63377,3770000.0
2007-11-09 20:25:00,3.63151,3.63315,3.62446,3.62614,4890000.0
2007-11-09 20:26:00,3.62869,3.6328,3.62715,3.6328,7510000.0
2007-11-09 20:27:00,3.62794,3.63373,3.62657,3.63373,7880000.0
2007-11-09 20:28:00,3.62295,3.63249,3.62295,3.62634,5650000.0
2007-11-09 20:29:00,3.62605,3.63201,3.62569,3.62773,4140000.0
2007-11-09 20:30:00,3.63241,3.63621,3.62593,3.63393,6020000.0
2007-11-09 20:31:00,3.6305,3.63404,3.62434,3.62434,5640000.0
2007-11-09 20:32:00,3.62768,3.63188,3.62343,3.63162,3400000.0
2007-11-09 20:33:00,3.63188,3.63526,3.62566,3.63523,5260000.0
2007-11-09 20:34:00,3.62818,3.63313,3.62287,3.62386,8650000.0
2007-11-09 20:35:00,3.63409,3.63412,3.62869,3.63269,3760000.0
2007-11-09 20:36:00,3.6331,3.6331,3.62914,3.63289,4500000.0
2007-11-09 20:37:00,3.63186,3.63576,3.62503,3.62961,7140000.0
2007-11-09 20:38:00,3.62965,3.63407,3.62965,3.63217,6020000.0
2007-11-09 20:39:00,3.62397,3.63381,3.62397,3.63236,6770000.0
2007-11-09 20:40:00,3.62921,3.63385,3.62461,3.62461,4510000.0
2007-11-09 20:41:00,3.63164,3.63264,3.62096,3.62838,5270000.0
2007-11-09 20:42:00,3.63119,3.63193,3.61951,3.63193,7130000.0
2007-11-09 20:43:00,3.62998,3.63079,3.61873,3.63079,4900000.0
2007-11-09 20:44:00,3.62592,3.63105,3.62032,3.63105,8290000.0
2007-11-09 20:45:00,3.63231,3.63272,3.62245,3.62245,6770000.0
2007-11-09 20:46:00,3.63345,3.63427,3.6247,3.62767,6000000.0
2007-11-09 20:49:00,3.63212,3.6327,3.62551,3.63213,3770000.0
2007-11-09 20:51:00,3.63064,3.63391,3.62705,3.63284,5250000.0
2007-11-09 20:54:00,3.63214,3.63304,3.62296,3.6304,4890000.0
2007-11-09 20:55:00,3.63172,3.63227,3.62471,3.62713,6020000.0
2007-11-09 20:56:00,3.63035,3.63312,3.62382,3.62572,6400000.0
2007-11-09 20:57:00,3.62693,3.63227,3.62311,3.63107,5260000.0
2007-11-09 20:58:00,3.63172,3.63177,3.62232,3.63156,8270000.0
2007-11-09 20:59:00,3.63024,3.63222,3.62621,3.62672,5630000.0
2007-11-09 21:00:00,3.63335,3.63335,3.62152,3.63016,7520000.0
2007-11-09 21:01:00,3.63082,3.63089,3.62118,3.62157,4890000.0
2007-11-09 21:02:00,3.62357,3.63107,3.6228,3.62659,5630000.0
2007-11-09 21:03:00,3.62802,3.63184,3.62686,3.62895,5270000.0
2007-11-09 21:04:00,3.63212,3.63274,3.62301,3.62301,5260000.0
2007-11-09 21:05:00,3.62373,3.63394,3.62373,3.62935,4130000.0
2007-11-09 21:08:00,3.63142,3.63331,3.62792,3.62933,4520000.0
2007-11-09 21:09:00,3.62588,3.6315,3.62439,3.6315,3760000.0
2007-11-09 21:10:00,3.63128,3.63178,3.62515,3.62689,4890000.0
2007-11-09 21:11:00,3.62857,3.63235,3.62364,3.62766,3760000.0
2007-11-09 21:12:00,3.62726,3.63339,3.62726,3.62819,8290000.0
2007-11-09 21:13:00,3.62187,3.63124,3.62187,3.62971,4900000.0
2007-11-09 21:14:00,3.63228,3.63228,3.6274,3.63165,4510000.0
2007-11-09 21:15:00,3.6299,3.63667,3.62765,3.63224,6040000.0
2007-11-09 21:16:00,3.63069,3.63271,3.62502,3.63067,3780000.0
2007-11-09 21:17:00,3.63106,3.63283,3.62343,3.63266,4520000.0
2007-11-09 21:19:00,3.62903,3.63403,3.62903,3.63279,3030000.0
2007-11-09 21:20:00,3.63055,3.63624,3.62445,3.62981,4150000.0
2007-11-09 21:21:00,3.62835,3.63207,3.62189,3.63051,4520000.0
2007-11-09 21:22:00,3.63081,3.63211,3.627,3.627,4520000.0
2007-11-09 21:23:00,3.63191,3.63191,3.62242,3.62242,7890000.0
2007-11-09 21:25:00,3.61974,3.63024,3.61974,3.62697,5260000.0
2007-11-09 21:26:00,3.62795,3.63208,3.62781,3.6314,4510000.0
2007-11-09 21:27:00,3.63243,3.63243,3.62325,3.62325,2640000.0
2007-11-09 21:28:00,3.63121,3.63248,3.62345,3.62701,3380000.0
2007-11-09 21:29:00,3.63118,3.63244,3.62695,3.62695,5640000.0
2007-11-09 21:30:00,3.63296,3.63433,3.62741,3.63142,6760000.0
2007-11-09 21:31:00,3.62911,3.63431,3.62807,3.62861,6010000.0
2007-11-09 21:32:00,3.63336,3.63426,3.6248,3.63332,7140000.0
2007-11-09 21:33:00,3.62623,3.63143,3.61898,3.62339,3760000.0
2007-11-09 21:34:00,3.63243,3.63326,3.62843,3.63266,4890000.0
2007-11-09 21:35:00,3.63114,3.63114,3.62557,3.62626,4520000.0
2007-11-09 21:36:00,3.62654,3.62978,3.62111,3.62187,4890000.0
2007-11-09 21:37:00,3.62893,3.6353,3.62593,3.63159,8270000.0
2007-11-09 21:38:00,3.6248,3.6371,3.6248,3.63322,6010000.0
2007-11-09 21:39:00,3.63242,3.63273,3.62302,3.62302,5270000.0
2007-11-09 21:41:00,3.62147,3.63061,3.62147,3.63061,2260000.0
2007-11-09 21:42:00,3.63131,3.63273,3.62746,3.62746,4890000.0
2007-11-09 21:43:00,3.63095,3.63275,3.63041,3.63194,6760000.0
2007-11-09 21:44:00,3.62609,3.63136,3.62335,3.63136,7910000.0
2007-11-09 21:45:00,3.62546,3.63488,3.62546,3.63205,4500000.0
2007-11-09 21:46:00,3.6276,3.6329,3.6276,3.63242,2260000.0
2007-11-09 21:47:00,3.63066,3.63203,3.62496,3.63176,3390000.0
2007-11-09 21:48:00,3.63222,3.63362,3.62364,3.63254,5630000.0
2007-11-09 21:49:00,3.62987,3.63161,3.62443,3.62623,4910000.0
2007-11-09 21:50:00,3.63107,3.63182,3.62543,3.62543,4140000.0
2007-11-09 21:51:00,3.63066,3.63264,3.62336,3.63161,4140000.0
2007-11-09 21:52:00,3.6319,3.63237,3.62441,3.63095,3750000.0
2007-11-09 21:53:00,3.63306,3.63485,3.62666,3.62809,4890000.0
2007-11-09 21:54:00,3.62519,3.63334,3.62519,3.62816,4500000.0
2007-11-09 21:55:00,3.63245,3.6331,3.62982,3.62982,5660000.0
2007-11-09 21:56:00,3.62998,3.63156,3.62966,3.63156,5640000.0
2007-11-09 21:57:00,3.63066,3.63233,3.63058,3.63185,4140000.0
2007-11-09 21:58:00,3.63129,3.63129,3.6217,3.62989,4140000.0
2007-11-09 21:59:00,3.63076,3.63168,3.62201,3.63166,9030000.0
2007-11-09 22:00:00,3.62697,3.63489,3.62544,3.63122,6770000.0
2007-11-09 22:01:00,3.6312,3.63315,3.62786,3.62786,4510000.0
2007-11-09 22:02:00,3.63184,3.6323,3.62565,3.62565,5640000.0
2007-11-09 22:03:00,3.62992,3.63093,3.62599,3.63093,5270000.0
2007-11-09 22:04:00,3.63118,3.63118,3.62435,3.62435,4520000.0
2007-11-09 22:05:00,3.63084,3.63106,3.62037,3.63106,6030000.0
2007-11-09 22:06:00,3.63229,3.63229,3.62196,3.62634,4880000.0
2007-11-09 22:08:00,3.63098,3.63126,3.6226,3.63126,5630000.0
2007-11-09 22:09:00,3.63222,3.63222,3.6267,3.63182,5260000.0
2007-11-09 22:10:00,3.63101,3.63484,3.62344,3.63106,6390000.0
2007-11-09 22:11:00,3.63022,3.63266,3.62009,3.63038,6390000.0
2007-11-09 22:12:00,3.62451,3.63712,3.62451,3.6333,5260000.0
2007-11-09 22:13:00,3.62983,3.63202,3.622,3.62254,4150000.0
2007-11-09 22:14:00,3.63152,3.63155,3.62242,3.63093,5280000.0
2007-11-09 22:15:00,3.63208,3.63414,3.6227,3.62328,4890000.0
2007-11-09 22:16:00,3.63008,3.63239,3.62797,3.63171,4510000.0
2007-11-09 22:17:00,3.63097,3.63124,3.62674,3.6306,4510000.0
2007-11-09 22:18:00,3.63191,3.63218,3.62717,3.63218,6020000.0
2007-11-09 22:19:00,3.62108,3.63161,3.62102,3.63005,6760000.0
2007-11-09 22:20:00,3.62613,3.63113,3.62487,3.6259,4140000.0
2007-11-09 22:21:00,3.6314,3.6314,3.62091,3.62585,7880000.0
2007-11-09 22:22:00,3.62796,3.63368,3.62348,3.63116,4890000.0
2007-11-09 22:24:00,3.63155,3.632,3.62689,3.63177,5260000.0
2007-11-09 22:25:00,3.62696,3.63102,3.62326,3.6267,7130000.0
2007-11-09 22:26:00,3.62675,3.63256,3.62275,3.63198,4510000.0
2007-11-09 22:27:00,3.6316,3.63188,3.62229,3.627,6380000.0
2007-11-09 22:28:00,3.62435,3.63164,3.62435,3.63008,4510000.0
2007-11-09 22:29:00,3.62564,3.63,3.62397,3.6262,5630000.0
2007-11-09 22:30:00,3.62968,3.6344,3.62891,3.62891,4140000.0
2007-11-09 22:31:00,3.63068,3.632,3.62604,3.63098,6770000.0
2007-11-09 22:32:00,3.63037,3.63163,3.62633,3.63031,3010000.0
2007-11-09 22:34:00,3.6264,3.63065,3.62114,3.62752,4520000.0
2007-11-09 22:35:00,3.6223,3.63034,3.6223,3.63034,5270000.0
2007-11-09 22:36:00,3.62615,3.63194,3.62609,3.62694,4150000.0
2007-11-09 22:37:00,3.63134,3.63134,3.625,3.62578,4880000.0
2007-11-09 22:38:00,3.63046,3.63133,3.626,3.62612,7890000.0
2007-11-09 22:39:00,3.62859,3.63173,3.62184,3.62875,7140000.0
2007-11-09 22:40:00,3.63069,3.63122,3.6248,3.63122,3770000.0
2007-11-09 22:41:00,3.63103,3.63131,3.62595,3.63008,4140000.0
2007-11-09 22:42:00,3.63113,3.63153,3.62863,3.6293,4140000.0
2007-11-09 22:43:00,3.63141,3.63201,3.62588,3.63125,6770000.0
2007-11-09 22:44:00,3.63195,3.63322,3.62389,3.63152,4140000.0
2007-11-09 22:45:00,3.62959,3.63243,3.62591,3.62894,7910000.0
2007-11-09 22:46:00,3.63056,3.63459,3.62317,3.62317,8670000.0
2007-11-09 22:47:00,3.631,3.63191,3.62661,3.62661,5250000.0
2007-11-09 22:48:00,3.62661,3.6313,3.62465,3.62579,5650000.0
2007-11-09 22:49:00,3.63093,3.63093,3.62348,3.62964,4520000.0
2007-11-09 22:50:00,3.62523,3.63077,3.61925,3.62967,6030000.0
2007-11-09 22:51:00,3.63105,3.6324,3.62493,3.62493,5640000.0
2007-11-09 22:52:00,3.63151,3.63191,3.62625,3.63191,5260000.0
2007-11-09 22:53:00,3.63189,3.63202,3.6263,3.62887,4890000.0
2007-11-09 22:54:00,3.6268,3.63254,3.62642,3.62774,5660000.0
2007-11-09 22:55:00,3.62562,3.63103,3.6233,3.6265,5270000.0
2007-11-09 22:56:00,3.627,3.63221,3.62551,3.63221,4520000.0
2007-11-09 22:57:00,3.63173,3.63217,3.62861,3.63137,4510000.0
2007-11-09 22:58:00,3.63057,3.63062,3.62484,3.62954,6380000.0
2007-11-09 22:59:00,3.62859,3.63247,3.62778,3.6314,5260000.0
2007-11-09 23:00:00,3.63034,3.63149,3.62232,3.62232,8280000.0
2007-11-09 23:01:00,3.63222,3.63222,3.62016,3.63089,7130000.0
2007-11-09 23:02:00,3.63097,3.63191,3.62669,3.63053,6390000.0
2007-11-09 23:03:00,3.62835,3.63213,3.62792,3.63134,3770000.0
2007-11-09 23:04:00,3.63024,3.63223,3.62553,3.62751,3400000.0
2007-11-09 23:05:00,3.62642,3.62642,3.62557,3.62557,3380000.0
2007-11-09 23:06:00,3.62539,3.63317,3.62539,3.6322,6410000.0
2007-11-09 23:07:00,3.63176,3.63176,3.62596,3.63028,3380000.0
2007-11-09 23:08:00,3.62765,3.63204,3.62587,3.62667,5270000.0
2007-11-09 23:09:00,3.63097,3.63172,3.62232,3.63172,5640000.0
2007-11-09 23:10:00,3.62794,3.63178,3.62519,3.62623,4520000.0
2007-11-09 23:11:00,3.63254,3.63328,3.62835,3.62878,4510000.0
2007-11-09 23:12:00,3.6305,3.63228,3.62478,3.63228,4890000.0
2007-11-09 23:13:00,3.63137,3.63485,3.62468,3.63345,4510000.0
2007-11-09 23:14:00,3.6216,3.62977,3.62017,3.62345,5270000.0
2007-11-09 23:15:00,3.63266,3.63273,3.6253,3.62694,5270000.0
2007-11-09 23:16:00,3.62859,3.62859,3.62374,3.62566,4880000.0
2007-11-09 23:17:00,3.63036,3.631,3.62093,3.62435,3760000.0
2007-11-09 23:18:00,3.63108,3.63112,3.62243,3.63112,6010000.0
2007-11-09 23:23:00,3.62414,3.63116,3.62414,3.62434,1880000.0
2007-11-09 23:24:00,3.62749,3.63259,3.62243,3.63228,6760000.0
2007-11-09 23:25:00,3.62756,3.63561,3.62353,3.62353,5260000.0
2007-11-09 23:26:00,3.62333,3.63488,3.62333,3.62421,4890000.0
2007-11-09 23:27:00,3.62416,3.63369,3.6233,3.62558,3030000.0
2007-11-09 23:28:00,3.62503,3.63213,3.62503,3.63213,4140000.0
2007-11-09 23:29:00,3.63208,3.63693,3.62344,3.62344,5260000.0
2007-11-09 23:30:00,3.63341,3.63598,3.62963,3.63261,4510000.0
2007-11-09 23:31:00,3.62511,3.63112,3.62242,3.62242,5260000.0
2007-11-09 23:32:00,3.62961,3.63357,3.62335,3.63239,4150000.0
2007-11-09 23:33:00,3.62888,3.63147,3.62133,3.62782,6010000.0
2007-11-09 23:34:00,3.62316,3.63399,3.62316,3.63211,7540000.0
2007-11-09 23:35:00,3.62642,3.63121,3.62368,3.63121,4520000.0
2007-11-09 23:36:00,3.63069,3.63238,3.62666,3.62666,5270000.0
2007-11-09 23:37:00,3.63184,3.63184,3.6217,3.63009,5650000.0
2007-11-09 23:38:00,3.63106,3.6315,3.62664,3.63032,4510000.0
2007-11-09 23:39:00,3.62773,3.63261,3.62416,3.62552,4510000.0
2007-11-09 23:40:00,3.62397,3.62963,3.6213,3.62836,5250000.0
2007-11-09 23:41:00,3.63131,3.63222,3.62676,3.63222,2640000.0
2007-11-09 23:42:00,3.62424,3.63239,3.62225,3.62465,4880000.0
2007-11-09 23:43:00,3.62971,3.63068,3.62526,3.62991,4520000.0
2007-11-09 23:44:00,3.63189,3.63243,3.62352,3.6299,5660000.0
2007-11-09 23:45:00,3.63032,3.63296,3.6263,3.63074,6770000.0
2007-11-09 23:46:00,3.62814,3.63122,3.62595,3.62782,3770000.0
2007-11-09 23:47:00,3.62809,3.63215,3.62243,3.6269,6010000.0
2007-11-09 23:48:00,3.63239,3.63515,3.62459,3.62624,6020000.0
2007-11-09 23:49:00,3.62725,3.62725,3.62281,3.62281,1130000.0
2007-11-09 23:50:00,3.62724,3.62857,3.62531,3.62724,3760000.0
2007-11-09 23:51:00,3.63086,3.63086,3.62771,3.62941,1510000.0
2007-11-09 23:52:00,3.62581,3.63183,3.62399,3.62723,4140000.0
2007-11-09 23:53:00,3.62463,3.6313,3.62208,3.62701,5640000.0
2007-11-09 23:55:00,3.63298,3.63298,3.62222,3.63092,6070000.0
2007-11-09 23:58:00,3.63142,3.63142,3.62133,3.62655,3400000.0
2007-11-09 23:59:00,3.62587,3.63213,3.62455,3.62849,4880000.0
2007-11-12 00:00:00,3.63211,3.63211,3.61782,3.62924,8660000.0
2007-11-12 00:01:00,3.62285,3.62849,3.61545,3.62162,6030000.0
2007-11-12 00:02:00,3.61824,3.63058,3.61539,3.63058,4880000.0
2007-11-12 00:03:00,3.63013,3.63013,3.61502,3.62349,4510000.0
2007-11-12 00:04:00,3.63093,3.63093,3.60926,3.60926,3770000.0
2007-11-12 00:05:00,3.63144,3.63144,3.61645,3.6242,4520000.0
2007-11-12 00:06:00,3.62801,3.62801,3.61115,3.61147,4880000.0
2007-11-12 00:07:00,3.62897,3.63161,3.61738,3.62721,6020000.0
2007-11-12 00:08:00,3.61912,3.62685,3.6171,3.62335,4520000.0
2007-11-12 00:09:00,3.63045,3.63113,3.62077,3.63095,5640000.0
2007-11-12 00:10:00,3.61681,3.62904,3.61681,3.62254,5250000.0
2007-11-12 00:11:00,3.62878,3.62878,3.61317,3.61536,4890000.0
2007-11-12 00:12:00,3.62814,3.63393,3.6277,3.62837,7520000.0
2007-11-12 00:13:00,3.63246,3.63246,3.62696,3.62887,1880000.0
2007-11-12 00:14:00,3.62344,3.63176,3.62067,3.6229,4890000.0
2007-11-12 00:15:00,3.63406,3.63406,3.62311,3.62311,5250000.0
2007-11-12 00:16:00,3.62782,3.63146,3.61555,3.63146,4510000.0
2007-11-12 00:17:00,3.62769,3.63034,3.61969,3.62639,10140000.0
2007-11-12 00:18:00,3.63005,3.63005,3.62843,3.62843,3380000.0
2007-11-12 00:19:00,3.62654,3.63053,3.61495,3.62919,5630000.0
2007-11-12 00:20:00,3.62344,3.6322,3.62344,3.632,4140000.0
2007-11-12 00:21:00,3.62615,3.63146,3.62565,3.63075,6770000.0
2007-11-12 00:22:00,3.62934,3.63287,3.62722,3.62912,5260000.0
2007-11-12 00:23:00,3.62976,3.63202,3.62199,3.62543,2640000.0
2007-11-12 00:24:00,3.63231,3.63279,3.62824,3.63062,3380000.0
2007-11-12 00:25:00,3.60601,3.63058,3.60601,3.63058,4150000.0
2007-11-12 00:26:00,3.62796,3.63203,3.61996,3.63203,5290000.0
2007-11-12 00:27:00,3.6331,3.6331,3.62328,3.62328,6400000.0
2007-11-12 00:28:00,3.62687,3.63281,3.62687,3.6271,5270000.0
2007-11-12 00:29:00,3.63221,3.63221,3.61025,3.62667,4890000.0
2007-11-12 00:30:00,3.63222,3.6342,3.6277,3.63247,4140000.0
2007-11-12 00:31:00,3.63276,3.63276,3.62642,3.63216,4510000.0
2007-11-12 00:32:00,3.63236,3.6336,3.62438,3.62441,6770000.0
2007-11-12 00:33:00,3.63068,3.63113,3.62184,3.63113,4890000.0
2007-11-12 00:34:00,3.63249,3.6325,3.62546,3.6325,4880000.0
2007-11-12 00:35:00,3.62126,3.62859,3.61358,3.62192,4150000.0
2007-11-12 00:36:00,3.62572,3.63249,3.62303,3.62769,5260000.0
2007-11-12 00:37:00,3.62698,3.6328,3.62698,3.63057,4910000.0
2007-11-12 00:38:00,3.63266,3.63273,3.62384,3.63259,4520000.0
2007-11-12 00:39:00,3.62601,3.62979,3.62098,3.62946,8260000.0
2007-11-12 00:40:00,3.63063,3.63129,3.62191,3.6272,6780000.0
2007-11-12 00:41:00,3.62957,3.63534,3.62463,3.63186,6030000.0
2007-11-12 00:42:00,3.62309,3.63224,3.62309,3.63162,5260000.0
2007-11-12 00:43:00,3.63292,3.63292,3.62597,3.63193,4510000.0
2007-11-12 00:44:00,3.62728,3.63164,3.62728,3.63164,4130000.0
2007-11-12 00:45:00,3.63105,3.63593,3.62552,3.62552,7160000.0
2007-11-12 00:47:00,3.62754,3.63285,3.62362,3.63205,5660000.0
2007-11-12 00:48:00,3.62879,3.63038,3.61368,3.62282,4510000.0
2007-11-12 00:49:00,3.6237,3.63713,3.6237,3.63384,7130000.0
2007-11-12 00:50:00,3.63161,3.63241,3.62703,3.63055,3010000.0
2007-11-12 00:51:00,3.63052,3.63184,3.62176,3.63184,5630000.0
2007-11-12 00:52:00,3.63297,3.63473,3.624,3.62643,5640000.0
2007-11-12 00:53:00,3.6211,3.63062,3.61764,3.63062,4140000.0
2007-11-12 00:54:00,3.62293,3.63226,3.62293,3.62554,3400000.0
2007-11-12 00:55:00,3.62901,3.63004,3.62246,3.62246,3780000.0
2007-11-12 00:56:00,3.62267,3.63085,3.62007,3.63085,7890000.0
2007-11-12 00:57:00,3.62616,3.63453,3.62616,3.63224,4900000.0
2007-11-12 00:58:00,3.63387,3.63511,3.62533,3.63333,4130000.0
2007-11-12 00:59:00,3.63055,3.63079,3.62202,3.63079,4510000.0
2007-11-12 01:00:00,3.62514,3.63423,3.62465,3.63227,8640000.0
2007-11-12 01:01:00,3.63014,3.63014,3.61156,3.62675,5650000.0
2007-11-12 01:02:00,3.63061,3.63061,3.62456,3.6265,5260000.0
2007-11-12 01:03:00,3.62729,3.63409,3.6234,3.62385,4900000.0
2007-11-12 01:04:00,3.63234,3.63487,3.62637,3.62637,6390000.0
2007-11-12 01:05:00,3.6275,3.63218,3.62621,3.63218,5280000.0
2007-11-12 01:06:00,3.62996,3.63059,3.61864,3.62911,10910000.0
2007-11-12 01:07:00,3.63235,3.63235,3.62132,3.63201,4510000.0
2007-11-12 01:08:00,3.6314,3.6314,3.62067,3.62908,6010000.0
2007-11-12 01:09:00,3.6326,3.6326,3.61113,3.61113,4880000.0
2007-11-12 01:10:00,3.62719,3.633,3.62638,3.62926,6390000.0
2007-11-12 01:11:00,3.62883,3.63176,3.62688,3.62688,6030000.0
2007-11-12 01:12:00,3.6344,3.63627,3.62546,3.63095,4150000.0
2007-11-12 01:13:00,3.62824,3.6311,3.62217,3.63095,6020000.0
2007-11-12 01:14:00,3.62657,3.62981,3.61567,3.62559,5280000.0
2007-11-12 01:15:00,3.63365,3.63365,3.62322,3.62726,4140000.0
2007-11-12 01:16:00,3.63086,3.63252,3.62653,3.62833,5630000.0
2007-11-12 01:17:00,3.63082,3.63082,3.60681,3.61083,6400000.0
2007-11-12 01:18:00,3.63184,3.63204,3.62678,3.63204,5260000.0
2007-11-12 01:19:00,3.62822,3.63281,3.62305,3.63137,6780000.0
2007-11-12 01:20:00,3.62515,3.63208,3.62277,3.62277,4520000.0
2007-11-12 01:21:00,3.62685,3.62742,3.61496,3.62742,4130000.0
2007-11-12 01:22:00,3.6312,3.6312,3.62037,3.62689,6780000.0
2007-11-12 01:23:00,3.62742,3.63272,3.62313,3.63272,5640000.0
2007-11-12 01:24:00,3.63191,3.63278,3.62394,3.63278,4890000.0
2007-11-12 01:25:00,3.6132,3.63208,3.6132,3.63208,5630000.0
2007-11-12 01:26:00,3.63358,3.63406,3.6236,3.62815,4510000.0
2007-11-12 01:27:00,3.62619,3.6316,3.62203,3.62697,6030000.0
2007-11-12 01:28:00,3.6321,3.6327,3.62291,3.6327,4150000.0
2007-11-12 01:29:00,3.63014,3.63037,3.60739,3.63037,9390000.0
2007-11-12 01:30:00,3.63607,3.63607,3.62281,3.6311,15810000.0
2007-11-12 01:32:00,3.63255,3.63255,3.62292,3.63178,4890000.0
2007-11-12 01:33:00,3.63139,3.63207,3.62553,3.62553,5630000.0
2007-11-12 01:34:00,3.62688,3.63196,3.61205,3.61328,3770000.0
2007-11-12 01:35:00,3.63116,3.63116,3.63095,3.63095,1130000.0
2007-11-12 01:36:00,3.63248,3.63248,3.62681,3.6279,8650000.0
2007-11-12 01:37:00,3.62885,3.6326,3.623,3.62703,9390000.0
2007-11-12 01:38:00,3.62388,3.62965,3.61387,3.62782,7520000.0
2007-11-12 01:39:00,3.63223,3.63269,3.62245,3.63224,10140000.0
2007-11-12 01:40:00,3.62668,3.63219,3.62486,3.62549,11650000.0
2007-11-12 01:41:00,3.6307,3.6307,3.61136,3.63035,7140000.0
2007-11-12 01:42:00,3.63025,3.63435,3.62636,3.6332,7140000.0
2007-11-12 01:43:00,3.6274,3.63218,3.62654,3.63092,4530000.0
2007-11-12 01:44:00,3.62617,3.634,3.62617,3.62927,6760000.0
2007-11-12 01:45:00,3.63537,3.63537,3.62842,3.63303,13150000.0
2007-11-12 01:46:00,3.62978,3.62978,3.60997,3.62065,7920000.0
2007-11-12 01:47:00,3.62769,3.63352,3.62348,3.62654,4880000.0
2007-11-12 01:48:00,3.62192,3.63122,3.62192,3.63033,4510000.0
2007-11-12 01:49:00,3.63071,3.6321,3.62281,3.63169,5650000.0
2007-11-12 01:50:00,3.62712,3.63252,3.62511,3.62511,7890000.0
2007-11-12 01:51:00,3.61607,3.63047,3.61607,3.62654,4890000.0
2007-11-12 01:52:00,3.62687,3.63025,3.62449,3.62636,8650000.0
2007-11-12 01:53:00,3.62628,3.63087,3.61937,3.62971,4520000.0
2007-11-12 01:54:00,3.63349,3.63464,3.62933,3.62933,3760000.0
2007-11-12 01:55:00,3.62753,3.63385,3.62369,3.62715,7520000.0
2007-11-12 01:56:00,3.62843,3.63225,3.60897,3.6309,9020000.0
2007-11-12 01:57:00,3.6276,3.62983,3.62155,3.62711,4130000.0
2007-11-12 02:00:00,3.62864,3.62864,3.61583,3.62745,4130000.0
2007-11-12 02:01:00,3.63367,3.63582,3.62373,3.62901,8660000.0
2007-11-12 02:02:00,3.62888,3.6314,3.62678,3.62744,5650000.0
2007-11-12 02:03:00,3.62327,3.63215,3.62311,3.63189,5270000.0
2007-11-12 02:04:00,3.62581,3.6288,3.61241,3.62679,5660000.0
2007-11-12 02:05:00,3.63216,3.63216,3.63172,3.63172,1500000.0
2007-11-12 02:06:00,3.63272,3.63272,3.62738,3.62754,4130000.0
2007-11-12 02:07:00,3.63071,3.63241,3.62756,3.63241,4510000.0
2007-11-12 02:08:00,3.62216,3.6325,3.62216,3.62745,6030000.0
2007-11-12 02:09:00,3.63259,3.63259,3.60852,3.62973,7510000.0
2007-11-12 02:10:00,3.62802,3.63248,3.62429,3.63211,3780000.0
2007-11-12 02:11:00,3.62782,3.6337,3.62667,3.62667,5260000.0
2007-11-12 02:12:00,3.63246,3.63266,3.62598,3.63249,3400000.0
2007-11-12 02:13:00,3.63135,3.6319,3.62586,3.62586,4510000.0
2007-11-12 02:14:00,3.63171,3.63171,3.61601,3.62315,3780000.0
2007-11-12 02:15:00,3.6303,3.63318,3.62795,3.62795,4890000.0
2007-11-12 02:16:00,3.63104,3.63255,3.6222,3.62692,7140000.0
2007-11-12 02:17:00,3.62791,3.63473,3.62791,3.63146,5280000.0
2007-11-12 02:18:00,3.63166,3.6326,3.62325,3.6322,6390000.0
2007-11-12 02:19:00,3.63172,3.63335,3.62943,3.62973,6380000.0
2007-11-12 02:20:00,3.6326,3.6326,3.62768,3.63111,3770000.0
2007-11-12 02:21:00,3.61036,3.62831,3.61036,3.62177,6020000.0
2007-11-12 02:22:00,3.63079,3.63212,3.62263,3.63,6020000.0
2007-11-12 02:23:00,3.63193,3.63193,3.62652,3.62754,3030000.0
2007-11-12 02:24:00,3.63056,3.63231,3.62266,3.62488,6760000.0
2007-11-12 02:25:00,3.62944,3.63405,3.62337,3.63176,3010000.0
2007-11-12 02:26:00,3.63249,3.63249,3.62771,3.62771,3010000.0
2007-11-12 02:27:00,3.62527,3.63169,3.62527,3.62672,6400000.0
2007-11-12 02:28:00,3.63278,3.63278,3.6229,3.62293,7140000.0
2007-11-12 02:30:00,3.63134,3.63134,3.63134,3.63134,750000.0
2007-11-12 02:31:00,3.62617,3.62816,3.61305,3.62577,6770000.0
2007-11-12 02:32:00,3.63014,3.63174,3.62782,3.62782,4520000.0
2007-11-12 02:33:00,3.62172,3.62728,3.61337,3.62595,4880000.0
2007-11-12 02:34:00,3.63252,3.63273,3.62787,3.62792,4140000.0
2007-11-12 02:35:00,3.63048,3.63258,3.62278,3.6316,4900000.0
2007-11-12 02:36:00,3.61069,3.63068,3.61069,3.63068,4520000.0
2007-11-12 02:37:00,3.63097,3.63406,3.6249,3.62806,4140000.0
2007-11-12 02:38:00,3.62263,3.62653,3.61179,3.6121,4520000.0
2007-11-12 02:39:00,3.6313,3.6313,3.62625,3.62729,4520000.0
2007-11-12 02:40:00,3.62615,3.63291,3.62241,3.63044,4140000.0
2007-11-12 02:41:00,3.62275,3.63159,3.6212,3.63159,5260000.0
2007-11-12 02:42:00,3.62629,3.63034,3.61,3.63034,5280000.0
2007-11-12 02:43:00,3.6313,3.63365,3.62344,3.62352,4890000.0
2007-11-12 02:44:00,3.62415,3.63349,3.62415,3.62861,5260000.0
2007-11-12 02:45:00,3.62831,3.63465,3.62247,3.63174,4910000.0
2007-11-12 02:46:00,3.62529,3.63071,3.61004,3.63071,4140000.0
2007-11-12 02:47:00,3.62338,3.63272,3.62301,3.63272,6780000.0
2007-11-12 02:48:00,3.62646,3.63083,3.62489,3.63083,5260000.0
2007-11-12 02:49:00,3.63091,3.63091,3.62446,3.62636,6030000.0
2007-11-12 02:50:00,3.61684,3.62723,3.6164,3.6252,6010000.0
2007-11-12 02:51:00,3.63272,3.63273,3.62733,3.63273,7510000.0
2007-11-12 02:52:00,3.6306,3.63432,3.62381,3.63204,6010000.0
2007-11-12 02:53:00,3.62226,3.63181,3.62226,3.63117,5260000.0
2007-11-12 02:54:00,3.62306,3.63281,3.62306,3.62686,4140000.0
2007-11-12 02:55:00,3.63067,3.63229,3.62255,3.63088,6400000.0
2007-11-12 02:56:00,3.63249,3.63271,3.62529,3.63271,4510000.0
2007-11-12 02:57:00,3.62482,3.63201,3.61016,3.63201,4140000.0
2007-11-12 02:58:00,3.62559,3.63198,3.62327,3.62755,5650000.0
2007-11-12 02:59:00,3.62686,3.63077,3.62109,3.63077,8270000.0
2007-11-12 03:00:00,3.63546,3.63546,3.62841,3.63125,3380000.0
2007-11-12 03:01:00,3.62942,3.63202,3.62327,3.62327,5660000.0
2007-11-12 03:02:00,3.62753,3.63282,3.62404,3.62859,5260000.0
2007-11-12 03:03:00,3.62406,3.63378,3.62406,3.62431,6010000.0
2007-11-12 03:04:00,3.62313,3.63205,3.62226,3.63126,4150000.0
2007-11-12 03:05:00,3.62832,3.62927,3.61069,3.62927,5650000.0
2007-11-12 03:06:00,3.62282,3.63263,3.62146,3.62778,4900000.0
2007-11-12 03:07:00,3.63208,3.63305,3.62296,3.63305,4520000.0
2007-11-12 03:08:00,3.62866,3.6341,3.62747,3.63179,5280000.0
2007-11-12 03:09:00,3.63236,3.63308,3.62367,3.63003,5280000.0
2007-11-12 03:10:00,3.629,3.63206,3.62455,3.62848,4880000.0
2007-11-12 03:11:00,3.63108,3.63108,3.62034,3.63078,4150000.0
2007-11-12 03:12:00,3.63266,3.63266,3.62353,3.62774,4140000.0
2007-11-12 03:13:00,3.6264,3.63535,3.62494,3.62816,7140000.0
2007-11-12 03:14:00,3.62981,3.633,3.62626,3.6291,4890000.0
2007-11-12 03:15:00,3.63498,3.63636,3.62692,3.63489,9410000.0
2007-11-12 03:16:00,3.60696,3.63112,3.60696,3.62692,2640000.0
2007-11-12 03:17:00,3.63219,3.63274,3.62249,3.62249,4510000.0
2007-11-12 03:18:00,3.63105,3.63279,3.62633,3.62724,5640000.0
2007-11-12 03:19:00,3.63099,3.63163,3.62487,3.62806,4140000.0
2007-11-12 03:20:00,3.62312,3.6294,3.62312,3.6284,5640000.0
2007-11-12 03:21:00,3.62387,3.63391,3.62387,3.63171,4510000.0
2007-11-12 03:22:00,3.62847,3.63227,3.62703,3.62703,4140000.0
2007-11-12 03:23:00,3.62439,3.62705,3.61571,3.62705,3750000.0
2007-11-12 03:24:00,3.63202,3.63238,3.62407,3.62751,6390000.0
2007-11-12 03:25:00,3.6285,3.63358,3.62702,3.63247,4140000.0
2007-11-12 03:26:00,3.62805,3.63317,3.62748,3.62748,3020000.0
2007-11-12 03:27:00,3.62286,3.63253,3.62286,3.62669,6010000.0
2007-11-12 03:28:00,3.63142,3.63262,3.62224,3.62224,4520000.0
2007-11-12 03:29:00,3.63212,3.63212,3.6211,3.62659,5660000.0
2007-11-12 03:30:00,3.6269,3.63658,3.62545,3.63324,12050000.0
2007-11-12 03:31:00,3.63269,3.63269,3.62321,3.63252,5280000.0
2007-11-12 03:32:00,3.63256,3.63293,3.62328,3.6281,4140000.0
2007-11-12 03:33:00,3.6244,3.63198,3.60585,3.62739,4520000.0
2007-11-12 03:34:00,3.62812,3.63223,3.62718,3.62718,4520000.0
2007-11-12 03:35:00,3.62777,3.6325,3.62047,3.63123,5640000.0
2007-11-12 03:36:00,3.62478,3.63334,3.62478,3.63334,4140000.0
2007-11-12 03:37:00,3.63329,3.63329,3.62827,3.62827,2640000.0
2007-11-12 03:38:00,3.63109,3.63227,3.62292,3.63181,3390000.0
2007-11-12 03:39:00,3.63104,3.6326,3.62681,3.63089,4140000.0
2007-11-12 03:40:00,3.63123,3.63374,3.62274,3.62736,9410000.0
2007-11-12 03:41:00,3.62754,3.63311,3.62451,3.63311,5270000.0
2007-11-12 03:42:00,3.62749,3.63353,3.62749,3.62812,6030000.0
2007-11-12 03:43:00,3.63229,3.63229,3.60044,3.62824,8290000.0
2007-11-12 03:44:00,3.62867,3.63363,3.62457,3.63053,6010000.0
2007-11-12 03:45:00,3.62725,3.63517,3.6245,3.62638,3020000.0
2007-11-12 03:46:00,3.63212,3.63243,3.62556,3.62779,4520000.0
2007-11-12 03:47:00,3.62444,3.62874,3.61088,3.62874,4150000.0
2007-11-12 03:48:00,3.63032,3.63053,3.62367,3.62734,7140000.0
2007-11-12 03:49:00,3.63208,3.63208,3.62238,3.62673,3390000.0
2007-11-12 03:51:00,3.5996,3.62928,3.5996,3.62928,7130000.0
2007-11-12 03:52:00,3.62345,3.63287,3.62345,3.62796,4510000.0
2007-11-12 03:53:00,3.63328,3.6347,3.62556,3.63147,4510000.0
2007-11-12 03:54:00,3.62285,3.63113,3.60861,3.6302,7510000.0
2007-11-12 03:55:00,3.62696,3.63343,3.62458,3.63117,7140000.0
2007-11-12 03:56:00,3.63194,3.63368,3.6253,3.6324,5260000.0
2007-11-12 03:57:00,3.62752,3.63213,3.6233,3.62484,6390000.0
2007-11-12 03:58:00,3.63196,3.63196,3.62777,3.62781,4510000.0
2007-11-12 03:59:00,3.62914,3.62914,3.60653,3.62721,4890000.0
2007-11-12 04:00:00,3.62362,3.63256,3.62362,3.63248,4510000.0
2007-11-12 04:01:00,3.62867,3.63197,3.62416,3.63154,4510000.0
2007-11-12 04:02:00,3.63173,3.63304,3.62355,3.63213,6020000.0
2007-11-12 04:03:00,3.62792,3.63147,3.62614,3.62614,7130000.0
2007-11-12 04:04:00,3.63053,3.63053,3.60478,3.60478,4880000.0
2007-11-12 04:05:00,3.63248,3.63248,3.62306,3.63015,4890000.0
2007-11-12 04:06:00,3.62778,3.63242,3.62778,3.62976,5260000.0
2007-11-12 04:07:00,3.63195,3.63311,3.62739,3.63291,5260000.0
2007-11-12 04:08:00,3.63346,3.63421,3.62467,3.62467,4880000.0
2007-11-12 04:09:00,3.63195,3.63195,3.60444,3.60444,6010000.0
2007-11-12 04:11:00,3.62747,3.63278,3.62294,3.62583,4130000.0
2007-11-12 04:12:00,3.6332,3.6332,3.62279,3.6299,3760000.0
2007-11-12 04:13:00,3.62856,3.63405,3.62856,3.63289,2640000.0
2007-11-12 04:14:00,3.62578,3.63293,3.62578,3.63274,6390000.0
2007-11-12 04:15:00,3.6278,3.6278,3.62454,3.62454,1500000.0
2007-11-12 04:16:00,3.60331,3.62797,3.60331,3.62516,5640000.0
2007-11-12 04:17:00,3.62753,3.6319,3.62704,3.62704,2260000.0
2007-11-12 04:19:00,3.6272,3.63134,3.60912,3.61028,4880000.0
2007-11-12 04:20:00,3.62796,3.63352,3.62796,3.63144,3750000.0
2007-11-12 04:21:00,3.63245,3.63418,3.62531,3.62793,7520000.0
2007-11-12 04:22:00,3.62595,3.62988,3.60509,3.62853,8640000.0
2007-11-12 04:23:00,3.62757,3.63259,3.62352,3.63259,4530000.0
2007-11-12 04:24:00,3.62716,3.63276,3.62344,3.6289,6020000.0
2007-11-12 04:25:00,3.62601,3.63018,3.60595,3.60595,5640000.0
2007-11-12 04:26:00,3.62748,3.63303,3.62356,3.63303,5630000.0
2007-11-12 04:27:00,3.62835,3.63434,3.62835,3.63198,5640000.0
2007-11-12 04:28:00,3.62872,3.62872,3.60862,3.60862,7510000.0
2007-11-12 04:29:00,3.63144,3.63392,3.62809,3.62829,4510000.0
2007-11-12 04:30:00,3.63179,3.63179,3.61132,3.6269,7540000.0
2007-11-12 04:31:00,3.62754,3.6303,3.62122,3.62583,5640000.0
2007-11-12 04:32:00,3.62705,3.63186,3.62467,3.63087,5260000.0
2007-11-12 04:33:00,3.6217,3.63213,3.61907,3.62515,7500000.0
2007-11-12 04:34:00,3.61414,3.63188,3.61414,3.63188,3380000.0
2007-11-12 04:36:00,3.60764,3.60764,3.59812,3.60052,7890000.0
2007-11-12 04:37:00,3.6279,3.63171,3.62782,3.63171,3390000.0
2007-11-12 04:38:00,3.60896,3.62831,3.60713,3.62831,9410000.0
2007-11-12 04:39:00,3.62998,3.632,3.62634,3.627,7510000.0
2007-11-12 04:40:00,3.62995,3.63073,3.61107,3.62449,6380000.0
2007-11-12 04:41:00,3.62665,3.6323,3.62665,3.6323,4880000.0
2007-11-12 04:42:00,3.62115,3.63083,3.61006,3.63083,6010000.0
2007-11-12 04:43:00,3.62504,3.63065,3.62487,3.62589,7140000.0
2007-11-12 04:44:00,3.62433,3.63492,3.62433,3.63393,7500000.0
2007-11-12 04:45:00,3.63261,3.63261,3.61118,3.61269,6760000.0
2007-11-12 04:46:00,3.63084,3.63256,3.6226,3.63256,6770000.0
2007-11-12 04:47:00,3.62468,3.63481,3.62468,3.63319,4140000.0
2007-11-12 04:48:00,3.62553,3.62986,3.61734,3.62612,5270000.0
2007-11-12 04:49:00,3.62958,3.63137,3.62214,3.63137,7510000.0
2007-11-12 04:50:00,3.62724,3.63238,3.62139,3.63025,2640000.0
2007-11-12 04:51:00,3.62884,3.62884,3.60808,3.62774,6770000.0
2007-11-12 04:52:00,3.63262,3.63264,3.62302,3.6325,6000000.0
2007-11-12 04:54:00,3.62547,3.62763,3.61249,3.62445,5660000.0
2007-11-12 04:55:00,3.63191,3.63191,3.62509,3.63185,5260000.0
2007-11-12 04:56:00,3.6304,3.63143,3.62017,3.63143,7900000.0
2007-11-12 04:57:00,3.63216,3.63216,3.61258,3.62521,4150000.0
2007-11-12 04:58:00,3.63342,3.63342,3.62521,3.63305,4520000.0
2007-11-12 05:00:00,3.62543,3.62614,3.60948,3.61925,4890000.0
2007-11-12 05:01:00,3.62881,3.63282,3.62734,3.62734,5260000.0
2007-11-12 05:02:00,3.62856,3.63111,3.60915,3.62798,6410000.0
2007-11-12 05:04:00,3.6311,3.6311,3.62127,3.62127,3760000.0
2007-11-12 05:05:00,3.61705,3.6302,3.61128,3.6302,7880000.0
2007-11-12 05:06:00,3.63119,3.63259,3.62271,3.63232,4520000.0
2007-11-12 05:07:00,3.63189,3.63342,3.62387,3.63304,6390000.0
2007-11-12 05:08:00,3.63252,3.63252,3.60787,3.6292,5640000.0
2007-11-12 05:09:00,3.62778,3.63255,3.62412,3.62789,4880000.0
2007-11-12 05:10:00,3.62702,3.62702,3.61264,3.61264,4880000.0
2007-11-12 05:11:00,3.62862,3.6348,3.62411,3.62411,5260000.0
2007-11-12 05:12:00,3.63213,3.63276,3.62751,3.63231,4880000.0
2007-11-12 05:14:00,3.62661,3.62912,3.61049,3.62168,6390000.0
2007-11-12 05:15:00,3.62695,3.63399,3.62282,3.62928,9020000.0
2007-11-12 05:16:00,3.6298,3.63017,3.62051,3.62169,4880000.0
2007-11-12 05:17:00,3.62242,3.62242,3.60603,3.62174,4880000.0
2007-11-12 05:18:00,3.6332,3.63386,3.62873,3.63245,4520000.0
2007-11-12 05:19:00,3.62773,3.63138,3.62318,3.63052,3400000.0
2007-11-12 05:20:00,3.632,3.632,3.61358,3.62577,6000000.0
2007-11-12 05:21:00,3.63198,3.63198,3.62466,3.62661,4130000.0
2007-11-12 05:22:00,3.62431,3.62927,3.60878,3.62927,9770000.0
2007-11-12 05:23:00,3.62528,3.63164,3.62469,3.63164,2630000.0
2007-11-12 05:24:00,3.62768,3.63138,3.62203,3.62728,4140000.0
2007-11-12 05:25:00,3.62922,3.62922,3.60538,3.6282,6020000.0
2007-11-12 05:26:00,3.63189,3.63219,3.62105,3.63163,5640000.0
2007-11-12 05:27:00,3.62134,3.63087,3.62134,3.6261,6760000.0
2007-11-12 05:28:00,3.62238,3.62736,3.60273,3.62495,6390000.0
2007-11-12 05:29:00,3.62903,3.63443,3.62318,3.62318,5650000.0
2007-11-12 05:30:00,3.62785,3.63345,3.62719,3.62772,4150000.0
2007-11-12 05:31:00,3.6326,3.63435,3.62364,3.62364,7880000.0
2007-11-12 05:32:00,3.62345,3.62765,3.60695,3.62765,6390000.0
2007-11-12 05:33:00,3.62621,3.63262,3.62377,3.63164,7520000.0
2007-11-12 05:34:00,3.6307,3.63378,3.62391,3.63259,8270000.0
2007-11-12 05:35:00,3.63162,3.63162,3.60541,3.62256,13130000.0
2007-11-12 05:36:00,3.63053,3.63374,3.63053,3.63241,4510000.0
2007-11-12 05:37:00,3.63115,3.63115,3.62119,3.6302,7900000.0
2007-11-12 05:38:00,3.63044,3.63212,3.62507,3.63161,4890000.0
2007-11-12 05:39:00,3.63116,3.63312,3.62646,3.62725,13890000.0
2007-11-12 05:40:00,3.62042,3.63132,3.60776,3.62279,4880000.0
2007-11-12 05:41:00,3.6325,3.6328,3.62324,3.63262,7880000.0
2007-11-12 05:42:00,3.62433,3.63404,3.62345,3.63186,6410000.0
2007-11-12 05:43:00,3.63226,3.63377,3.62489,3.63359,6010000.0
2007-11-12 05:44:00,3.6325,3.6325,3.62228,3.62228,3390000.0
2007-11-12 05:45:00,3.63297,3.63413,3.62374,3.62374,5640000.0
2007-11-12 05:46:00,3.62397,3.63413,3.62397,3.63313,5630000.0
2007-11-12 05:47:00,3.62602,3.63056,3.60442,3.6279,6380000.0
2007-11-12 05:48:00,3.6285,3.63181,3.62221,3.62667,5260000.0
2007-11-12 05:49:00,3.63246,3.63579,3.62628,3.62628,4510000.0
2007-11-12 05:50:00,3.628,3.63403,3.62513,3.62789,6020000.0
2007-11-12 05:51:00,3.62383,3.63487,3.62196,3.63079,6380000.0
2007-11-12 05:52:00,3.62437,3.63569,3.62437,3.62736,4140000.0
2007-11-12 05:53:00,3.63193,3.63359,3.62623,3.63277,5260000.0
2007-11-12 05:54:00,3.63085,3.63286,3.62233,3.63121,4510000.0
2007-11-12 05:55:00,3.63144,3.63269,3.62546,3.63192,4510000.0
2007-11-12 05:56:00,3.62968,3.63067,3.62054,3.6306,7880000.0
2007-11-12 05:57:00,3.62217,3.63106,3.61606,3.62629,6010000.0
2007-11-12 05:58:00,3.63121,3.6315,3.62739,3.62823,3380000.0
2007-11-12 05:59:00,3.62781,3.63263,3.62564,3.63178,6770000.0
2007-11-12 06:00:00,3.62799,3.63356,3.6255,3.63095,5250000.0
2007-11-12 06:01:00,3.62775,3.63179,3.62675,3.62711,4510000.0
2007-11-12 06:02:00,3.63102,3.63102,3.62108,3.62627,4150000.0
2007-11-12 06:03:00,3.63165,3.63196,3.62249,3.63156,4130000.0
2007-11-12 06:04:00,3.63342,3.63481,3.62438,3.63189,5640000.0
2007-11-12 06:05:00,3.62527,3.63241,3.62527,3.63115,3390000.0
2007-11-12 06:06:00,3.63247,3.63272,3.63209,3.63264,6380000.0
2007-11-12 06:07:00,3.62889,3.63483,3.62501,3.63335,7130000.0
2007-11-12 06:08:00,3.62704,3.62918,3.59978,3.62918,8250000.0
2007-11-12 06:09:00,3.63251,3.63251,3.62999,3.62999,3380000.0
2007-11-12 06:10:00,3.63071,3.63234,3.62665,3.63151,4890000.0
2007-11-12 06:11:00,3.6319,3.63214,3.62847,3.63214,3750000.0
2007-11-12 06:12:00,3.62341,3.63269,3.62341,3.62756,5260000.0
2007-11-12 06:13:00,3.62544,3.63129,3.62208,3.62232,6000000.0
2007-11-12 06:14:00,3.62608,3.62838,3.60699,3.60699,7900000.0
2007-11-12 06:15:00,3.6229,3.6316,3.6229,3.63136,3770000.0
2007-11-12 06:16:00,3.62151,3.62782,3.61902,3.62609,3770000.0
2007-11-12 06:17:00,3.63142,3.63487,3.62342,3.63288,9390000.0
2007-11-12 06:18:00,3.63212,3.63259,3.62597,3.63207,3410000.0
2007-11-12 06:19:00,3.62753,3.63269,3.62355,3.63269,4140000.0
2007-11-12 06:20:00,3.62658,3.62658,3.59907,3.59907,6020000.0
2007-11-12 06:21:00,3.63199,3.63199,3.62277,3.62853,7510000.0
2007-11-12 06:22:00,3.63204,3.63204,3.62217,3.62778,12390000.0
2007-11-12 06:23:00,3.62927,3.63409,3.62829,3.62829,6760000.0
2007-11-12 06:24:00,3.6263,3.63181,3.6263,3.62798,3010000.0
2007-11-12 06:25:00,3.63169,3.63259,3.62311,3.63136,4130000.0
2007-11-12 06:26:00,3.60658,3.62501,3.60374,3.62389,8260000.0
2007-11-12 06:27:00,3.62591,3.6326,3.62307,3.62307,7890000.0
2007-11-12 06:28:00,3.63273,3.63367,3.62651,3.62891,6400000.0
2007-11-12 06:29:00,3.62461,3.63274,3.6237,3.6237,4900000.0
2007-11-12 06:30:00,3.6349,3.6349,3.62413,3.62766,9020000.0
2007-11-12 06:31:00,3.62016,3.62739,3.61298,3.62027,6030000.0
2007-11-12 06:33:00,3.63246,3.63319,3.6278,3.63147,5640000.0
2007-11-12 06:35:00,3.63167,3.63319,3.62788,3.63027,4140000.0
2007-11-12 06:36:00,3.62787,3.63308,3.62649,3.62649,4500000.0
2007-11-12 06:37:00,3.63174,3.63174,3.62105,3.62919,4510000.0
2007-11-12 06:38:00,3.62321,3.63251,3.62321,3.63208,7880000.0
2007-11-12 06:39:00,3.62781,3.6354,3.62551,3.63326,10130000.0
2007-11-12 06:40:00,3.62519,3.62992,3.61137,3.62992,8250000.0
2007-11-12 06:41:00,3.63185,3.63234,3.62654,3.62681,6760000.0
2007-11-12 06:43:00,3.63214,3.63464,3.625,3.63236,8280000.0
2007-11-12 06:44:00,3.63089,3.63252,3.62553,3.62584,6400000.0
2007-11-12 06:45:00,3.63478,3.63478,3.62193,3.62857,8300000.0
2007-11-12 06:46:00,3.60465,3.62992,3.60465,3.62265,3780000.0
2007-11-12 06:47:00,3.62754,3.6326,3.62754,3.63223,4510000.0
2007-11-12 06:48:00,3.62702,3.63166,3.62183,3.63075,7510000.0
2007-11-12 06:49:00,3.63284,3.63284,3.62713,3.6283,4890000.0
2007-11-12 06:50:00,3.63301,3.63301,3.62183,3.63254,4140000.0
2007-11-12 06:51:00,3.63248,3.63433,3.62594,3.63209,4510000.0
2007-11-12 06:52:00,3.62171,3.63191,3.61256,3.63191,3770000.0
2007-11-12 06:53:00,3.62032,3.63224,3.62032,3.63159,7520000.0
2007-11-12 06:54:00,3.62936,3.63149,3.62182,3.62182,3010000.0
2007-11-12 06:55:00,3.62877,3.63311,3.62722,3.63252,4890000.0
2007-11-12 06:56:00,3.62653,3.63349,3.62653,3.62794,6390000.0
2007-11-12 06:57:00,3.63138,3.63198,3.62359,3.62754,6760000.0
2007-11-12 06:58:00,3.62319,3.6317,3.62319,3.62694,6010000.0
2007-11-12 06:59:00,3.63278,3.6331,3.62372,3.63182,6020000.0
2007-11-12 07:00:00,3.62729,3.6334,3.62505,3.63242,6750000.0
2007-11-12 07:01:00,3.63285,3.63325,3.62622,3.63133,4520000.0
2007-11-12 07:02:00,3.62119,3.63162,3.60919,3.63162,6020000.0
2007-11-12 07:03:00,3.63162,3.63325,3.62841,3.63283,4520000.0
2007-11-12 07:04:00,3.63416,3.63416,3.62408,3.63129,4150000.0
2007-11-12 07:05:00,3.62233,3.63113,3.62233,3.62985,4510000.0
2007-11-12 07:06:00,3.63232,3.63284,3.62248,3.62792,4890000.0
2007-11-12 07:07:00,3.63228,3.63299,3.62827,3.63024,4510000.0
2007-11-12 07:08:00,3.62605,3.63324,3.62333,3.63261,5260000.0
2007-11-12 07:11:00,3.63183,3.63183,3.62242,3.62242,2270000.0
2007-11-12 07:12:00,3.63024,3.63241,3.62618,3.62654,5260000.0
2007-11-12 07:13:00,3.63349,3.63349,3.62258,3.63089,6760000.0
2007-11-12 07:14:00,3.62817,3.63168,3.61504,3.61685,4140000.0
2007-11-12 07:15:00,3.63234,3.63559,3.62476,3.62476,5640000.0
2007-11-12 07:16:00,3.63126,3.63147,3.62212,3.62957,4900000.0
2007-11-12 07:17:00,3.62376,3.6332,3.62376,3.62782,4140000.0
2007-11-12 07:18:00,3.63033,3.63126,3.62574,3.62574,4890000.0
2007-11-12 07:19:00,3.63224,3.63224,3.6275,3.6275,3380000.0
2007-11-12 07:20:00,3.63369,3.63408,3.62426,3.62974,3780000.0
2007-11-12 07:21:00,3.63287,3.63438,3.62734,3.63316,4140000.0
2007-11-12 07:22:00,3.63265,3.63265,3.62088,3.63263,6770000.0
2007-11-12 07:23:00,3.63264,3.63264,3.62631,3.62699,3770000.0
2007-11-12 07:24:00,3.62987,3.63557,3.6261,3.63488,2650000.0
2007-11-12 07:25:00,3.63195,3.63245,3.62333,3.62825,6030000.0
2007-11-12 07:28:00,3.63006,3.63683,3.61843,3.6236,6030000.0
2007-11-12 07:29:00,3.63379,3.63977,3.62747,3.63558,4890000.0
2007-11-12 07:30:00,3.63698,3.63705,3.62706,3.63524,4130000.0
2007-11-12 07:31:00,3.62367,3.62454,3.62309,3.62385,5630000.0
2007-11-12 07:32:00,3.63461,3.63627,3.62583,3.62832,4890000.0
2007-11-12 07:33:00,3.63009,3.63455,3.62597,3.63017,4880000.0
2007-11-12 07:34:00,3.63097,3.63097,3.62349,3.62728,7880000.0
2007-11-12 07:35:00,3.62934,3.63308,3.62455,3.63308,4880000.0
2007-11-12 07:36:00,3.63459,3.63628,3.62675,3.63628,5630000.0
2007-11-12 07:37:00,3.63332,3.63858,3.62718,3.62718,7880000.0
2007-11-12 07:38:00,3.63509,3.63509,3.62428,3.62991,7510000.0
2007-11-12 07:39:00,3.62996,3.63471,3.62996,3.63471,4140000.0
2007-11-12 07:40:00,3.63226,3.63226,3.61812,3.62085,6760000.0
2007-11-12 07:41:00,3.63576,3.6395,3.62644,3.6267,8260000.0
2007-11-12 07:42:00,3.62451,3.63435,3.62426,3.63252,4520000.0
2007-11-12 07:43:00,3.63292,3.63505,3.62793,3.63305,5630000.0
2007-11-12 07:44:00,3.62368,3.63403,3.62368,3.63403,5630000.0
2007-11-12 07:45:00,3.62835,3.63839,3.62574,3.6356,10530000.0
2007-11-12 07:46:00,3.62962,3.63421,3.62325,3.62735,4880000.0
2007-11-12 07:47:00,3.62148,3.6313,3.61998,3.6313,3010000.0
2007-11-12 07:48:00,3.63083,3.63083,3.62148,3.62148,3400000.0
2007-11-12 07:49:00,3.63247,3.63343,3.62391,3.63204,4510000.0
2007-11-12 07:50:00,3.63288,3.6329,3.62843,3.63079,4880000.0
2007-11-12 07:51:00,3.62135,3.63292,3.61823,3.63104,5650000.0
2007-11-12 07:52:00,3.63261,3.63562,3.62598,3.63257,5260000.0
2007-11-12 07:53:00,3.62285,3.63115,3.62139,3.62937,5270000.0
2007-11-12 07:54:00,3.62463,3.63348,3.62347,3.63203,4890000.0
2007-11-12 07:55:00,3.62862,3.63322,3.62694,3.62926,4140000.0
2007-11-12 07:56:00,3.63003,3.63211,3.61914,3.62618,5640000.0
2007-11-12 07:57:00,3.63269,3.63279,3.62832,3.6284,5270000.0
2007-11-12 07:58:00,3.63443,3.63634,3.62584,3.62946,6020000.0
2007-11-12 07:59:00,3.62313,3.63277,3.62248,3.63277,6760000.0
2007-11-12 08:00:00,3.62723,3.63628,3.62723,3.63238,5260000.0
2007-11-12 08:01:00,3.63368,3.63385,3.62439,3.63302,6020000.0
2007-11-12 08:02:00,3.62245,3.63243,3.62245,3.63212,6020000.0
2007-11-12 08:03:00,3.61657,3.63179,3.61657,3.62742,6770000.0
2007-11-12 08:04:00,3.62846,3.6338,3.62846,3.63233,6750000.0
2007-11-12 08:05:00,3.6328,3.63304,3.62874,3.63304,6390000.0
2007-11-12 08:06:00,3.62942,3.63629,3.6265,3.63381,8640000.0
2007-11-12 08:07:00,3.62963,3.63208,3.62582,3.63144,3770000.0
2007-11-12 08:08:00,3.63291,3.63521,3.6252,3.63501,6000000.0
2007-11-12 08:09:00,3.63162,3.63162,3.62601,3.62601,5260000.0
2007-11-12 08:10:00,3.63369,3.63369,3.61811,3.63121,4890000.0
2007-11-12 08:11:00,3.63302,3.63456,3.6292,3.6292,4140000.0
2007-11-12 08:12:00,3.6273,3.63559,3.62638,3.63466,6380000.0
2007-11-12 08:13:00,3.63362,3.63425,3.62822,3.63425,4130000.0
2007-11-12 08:14:00,3.63262,3.63262,3.62716,3.62716,4510000.0
2007-11-12 08:15:00,3.63377,3.63399,3.62216,3.63399,7130000.0
2007-11-12 08:16:00,3.62952,3.6346,3.62952,3.63401,4880000.0
2007-11-12 08:17:00,3.63395,3.63395,3.6278,3.62789,5270000.0
2007-11-12 08:18:00,3.63487,3.63487,3.62511,3.63387,4890000.0
2007-11-12 08:19:00,3.63449,3.63576,3.63015,3.63546,4890000.0
2007-11-12 08:20:00,3.63667,3.63877,3.6268,3.63029,6020000.0
2007-11-12 08:21:00,3.63121,3.63527,3.63121,3.6332,6010000.0
2007-11-12 08:22:00,3.63039,3.63495,3.62258,3.63495,7140000.0
2007-11-12 08:23:00,3.63626,3.63998,3.62758,3.6353,6010000.0
2007-11-12 08:24:00,3.63297,3.63552,3.62897,3.63552,4880000.0
2007-11-12 08:25:00,3.63362,3.63362,3.62253,3.62923,6760000.0
2007-11-12 08:26:00,3.63113,3.63561,3.62915,3.63083,6020000.0
2007-11-12 08:27:00,3.62939,3.63472,3.62939,3.63461,4890000.0
2007-11-12 08:28:00,3.62984,3.63536,3.62519,3.62519,4890000.0
2007-11-12 08:29:00,3.62965,3.63402,3.62248,3.63377,4510000.0
2007-11-12 08:30:00,3.63233,3.63662,3.63111,3.63204,4880000.0
2007-11-12 08:31:00,3.62896,3.63407,3.62754,3.62983,7890000.0
2007-11-12 08:32:00,3.62713,3.63221,3.62248,3.63221,7510000.0
2007-11-12 08:33:00,3.63009,3.63443,3.62186,3.62839,6760000.0
2007-11-12 08:34:00,3.63447,3.63692,3.62587,3.62587,6400000.0
2007-11-12 08:35:00,3.63392,3.63392,3.62447,3.63169,4900000.0
2007-11-12 08:36:00,3.62596,3.63723,3.62596,3.63477,6380000.0
2007-11-12 08:37:00,3.63201,3.63367,3.6233,3.62886,6400000.0
2007-11-12 08:38:00,3.63336,3.63374,3.62557,3.6331,6030000.0
2007-11-12 08:39:00,3.63329,3.63329,3.62599,3.62944,4140000.0
2007-11-12 08:40:00,3.62543,3.63537,3.62543,3.63455,4510000.0
2007-11-12 08:41:00,3.6282,3.63358,3.62404,3.63255,4890000.0
2007-11-12 08:42:00,3.63449,3.63737,3.62926,3.63467,7510000.0
2007-11-12 08:43:00,3.63147,3.63284,3.62684,3.63259,6020000.0
2007-11-12 08:44:00,3.62902,3.63564,3.62594,3.63398,10890000.0
2007-11-12 08:45:00,3.63348,3.63374,3.62312,3.63335,7510000.0
2007-11-12 08:46:00,3.62679,3.63452,3.62533,3.62875,5640000.0
2007-11-12 08:47:00,3.62928,3.63293,3.62245,3.63293,6030000.0
2007-11-12 08:48:00,3.63156,3.6343,3.62914,3.63324,4510000.0
2007-11-12 08:49:00,3.63204,3.63324,3.62347,3.63288,6770000.0
2007-11-12 08:50:00,3.63105,3.63488,3.62405,3.6245,7140000.0
2007-11-12 08:51:00,3.62511,3.63438,3.62379,3.63438,4140000.0
2007-11-12 08:52:00,3.62814,3.63313,3.62752,3.63006,4520000.0
2007-11-12 08:53:00,3.63432,3.63616,3.62597,3.63457,6760000.0
2007-11-12 08:54:00,3.63537,3.63894,3.6279,3.63227,6390000.0
2007-11-12 08:55:00,3.63155,3.63678,3.6244,3.62706,5260000.0
2007-11-12 08:56:00,3.6295,3.6344,3.62864,3.62864,5260000.0
2007-11-12 08:57:00,3.63379,3.63587,3.62973,3.63429,4890000.0
2007-11-12 08:58:00,3.63179,3.63423,3.62533,3.63367,5650000.0
2007-11-12 08:59:00,3.63018,3.63425,3.62455,3.62953,4890000.0
2007-11-12 09:00:00,3.62876,3.6372,3.62426,3.63382,9390000.0
2007-11-12 09:01:00,3.62984,3.63518,3.62832,3.6351,7510000.0
2007-11-12 09:02:00,3.63221,3.63459,3.62753,3.63121,6010000.0
2007-11-12 09:03:00,3.63026,3.63744,3.62745,3.63045,7140000.0
2007-11-12 09:04:00,3.63059,3.63419,3.62673,3.62912,4880000.0
2007-11-12 09:05:00,3.62784,3.63483,3.62724,3.63417,4880000.0
2007-11-12 09:06:00,3.63108,3.6363,3.62597,3.63519,10920000.0
2007-11-12 09:07:00,3.62477,3.63382,3.62396,3.63259,4890000.0
2007-11-12 09:08:00,3.63066,3.63468,3.62268,3.63354,5260000.0
2007-11-12 09:09:00,3.63064,3.6368,3.63023,3.63134,5260000.0
2007-11-12 09:10:00,3.63511,3.63511,3.62706,3.63222,9770000.0
2007-11-12 09:11:00,3.63426,3.63427,3.62439,3.63007,10890000.0
2007-11-12 09:12:00,3.6274,3.63411,3.6274,3.63064,6020000.0
2007-11-12 09:13:00,3.63417,3.63518,3.62389,3.63512,9410000.0
2007-11-12 09:14:00,3.63034,3.63686,3.62208,3.63468,15420000.0
2007-11-12 09:15:00,3.63213,3.63879,3.6267,3.6267,7160000.0
2007-11-12 09:16:00,3.63703,3.63703,3.63087,3.63702,7130000.0
2007-11-12 09:17:00,3.63273,3.63782,3.62736,3.62736,3770000.0
2007-11-12 09:18:00,3.63458,3.63888,3.63458,3.63862,6000000.0
2007-11-12 09:19:00,3.63269,3.6374,3.62603,3.6373,5630000.0
2007-11-12 09:20:00,3.63457,3.63933,3.63356,3.63689,5640000.0
2007-11-12 09:21:00,3.62948,3.64173,3.62948,3.63565,7500000.0
2007-11-12 09:22:00,3.63636,3.63988,3.62855,3.63729,9030000.0
2007-11-12 09:23:00,3.63184,3.63761,3.63184,3.63485,5250000.0
2007-11-12 09:24:00,3.63296,3.64039,3.62739,3.63841,6750000.0
2007-11-12 09:25:00,3.63499,3.63798,3.62602,3.63492,7520000.0
2007-11-12 09:26:00,3.63496,3.63656,3.62031,3.63656,8270000.0
2007-11-12 09:27:00,3.63133,3.63704,3.62896,3.63564,4890000.0
2007-11-12 09:28:00,3.6322,3.63744,3.62464,3.63256,9770000.0
2007-11-12 09:29:00,3.63552,3.63765,3.62773,3.63718,12400000.0
2007-11-12 09:30:00,3.64086,3.64214,3.63306,3.63602,5280000.0
2007-11-12 09:31:00,3.63922,3.64021,3.6337,3.6337,6000000.0
2007-11-12 09:32:00,3.63288,3.63864,3.63288,3.63834,4510000.0
2007-11-12 09:33:00,3.63724,3.63951,3.62888,3.6364,6010000.0
2007-11-12 09:34:00,3.63259,3.63797,3.63243,3.63362,7500000.0
2007-11-12 09:35:00,3.63585,3.63654,3.63094,3.63654,4890000.0
2007-11-12 09:36:00,3.62807,3.63751,3.62726,3.63643,8270000.0
2007-11-12 09:37:00,3.63552,3.63823,3.63076,3.63786,4140000.0
2007-11-12 09:38:00,3.63521,3.63718,3.62996,3.63718,4890000.0
2007-11-12 09:39:00,3.63792,3.63792,3.62471,3.6352,7130000.0
2007-11-12 09:40:00,3.63362,3.63673,3.62539,3.62539,6400000.0
2007-11-12 09:41:00,3.62932,3.63583,3.62521,3.63023,6380000.0
2007-11-12 09:42:00,3.62746,3.63436,3.62703,3.63321,6760000.0
2007-11-12 09:43:00,3.62995,3.63094,3.62012,3.63035,5250000.0
2007-11-12 09:44:00,3.63524,3.63743,3.62862,3.63419,12390000.0
2007-11-12 09:45:00,3.63064,3.63678,3.62661,3.63577,4140000.0
2007-11-12 09:46:00,3.63593,3.63593,3.62593,3.63566,8640000.0
2007-11-12 09:47:00,3.6343,3.63988,3.62545,3.63613,7130000.0
2007-11-12 09:48:00,3.63571,3.63593,3.62863,3.63593,6000000.0
2007-11-12 09:49:00,3.62887,3.63713,3.62765,3.63507,3400000.0
2007-11-12 09:50:00,3.62898,3.63887,3.62327,3.63295,6020000.0
2007-11-12 09:51:00,3.63621,3.63621,3.62935,3.62935,4890000.0
2007-11-12 09:52:00,3.63326,3.63781,3.63159,3.6345,5270000.0
2007-11-12 09:53:00,3.63388,3.63638,3.62447,3.62447,7140000.0
2007-11-12 09:54:00,3.63473,3.6362,3.6261,3.6362,4510000.0
2007-11-12 09:55:00,3.63816,3.63816,3.62856,3.62856,4140000.0
2007-11-12 09:56:00,3.63189,3.63679,3.62826,3.63123,6380000.0
2007-11-12 09:57:00,3.63461,3.63763,3.63145,3.63145,5260000.0
2007-11-12 09:58:00,3.63848,3.63853,3.62698,3.63822,7140000.0
2007-11-12 09:59:00,3.63639,3.63983,3.62822,3.63965,10540000.0
2007-11-12 10:00:00,3.6392,3.6392,3.62936,3.63593,6380000.0
2007-11-12 10:01:00,3.63153,3.63871,3.63153,3.63871,5250000.0
2007-11-12 10:02:00,3.64031,3.64088,3.62945,3.64012,6770000.0
2007-11-12 10:03:00,3.63374,3.63795,3.62401,3.63347,10520000.0
2007-11-12 10:04:00,3.63903,3.64109,3.63416,3.63521,6020000.0
2007-11-12 10:05:00,3.63997,3.63997,3.63006,3.63381,4890000.0
2007-11-12 10:06:00,3.63898,3.63994,3.62983,3.63849,6000000.0
2007-11-12 10:07:00,3.63948,3.63948,3.62684,3.62881,6000000.0
2007-11-12 10:08:00,3.63754,3.63754,3.6287,3.63687,7530000.0
2007-11-12 10:09:00,3.63644,3.63644,3.61958,3.6281,5290000.0
2007-11-12 10:10:00,3.62856,3.63831,3.62711,3.63831,7510000.0
2007-11-12 10:11:00,3.63738,3.63875,3.62841,3.63823,10160000.0
2007-11-12 10:12:00,3.63683,3.63773,3.62987,3.63425,6760000.0
2007-11-12 10:13:00,3.63815,3.63815,3.63016,3.63365,6010000.0
2007-11-12 10:14:00,3.63287,3.63628,3.62411,3.63222,12780000.0
2007-11-12 10:15:00,3.63761,3.63957,3.6321,3.63957,6390000.0
2007-11-12 10:16:00,3.63976,3.63976,3.63333,3.63792,5260000.0
2007-11-12 10:17:00,3.63367,3.63476,3.62351,3.63206,4890000.0
2007-11-12 10:18:00,3.63426,3.6394,3.62848,3.63418,4880000.0
2007-11-12 10:19:00,3.63598,3.63598,3.62415,3.63372,6390000.0
2007-11-12 10:20:00,3.63829,3.63837,3.62793,3.63389,9760000.0
2007-11-12 10:21:00,3.63755,3.63755,3.62732,3.63682,10890000.0
2007-11-12 10:22:00,3.63541,3.63814,3.62673,3.63261,6390000.0
2007-11-12 10:23:00,3.62874,3.63748,3.62874,3.63276,4510000.0
2007-11-12 10:24:00,3.63635,3.63841,3.62533,3.63841,7510000.0
2007-11-12 10:25:00,3.62947,3.63269,3.62851,3.62851,5270000.0
2007-11-12 10:26:00,3.63642,3.63847,3.63001,3.63378,6030000.0
2007-11-12 10:27:00,3.63841,3.63841,3.62752,3.63693,5630000.0
2007-11-12 10:28:00,3.63365,3.63868,3.63222,3.63289,5250000.0
2007-11-12 10:29:00,3.63505,3.63884,3.62793,3.63576,16170000.0
2007-11-12 10:30:00,3.63769,3.63769,3.62869,3.63622,7880000.0
2007-11-12 10:31:00,3.63624,3.63672,3.62297,3.63149,8280000.0
2007-11-12 10:32:00,3.63486,3.63834,3.62873,3.63834,4150000.0
2007-11-12 10:33:00,3.63458,3.63688,3.62921,3.63688,5630000.0
2007-11-12 10:34:00,3.63474,3.63474,3.61561,3.62601,6400000.0
2007-11-12 10:35:00,3.63284,3.63727,3.62819,3.62819,5630000.0
2007-11-12 10:36:00,3.63284,3.63539,3.62753,3.63265,5270000.0
2007-11-12 10:37:00,3.63814,3.63888,3.63088,3.63492,6400000.0
2007-11-12 10:38:00,3.63372,3.63612,3.62917,3.6311,6380000.0
2007-11-12 10:39:00,3.63111,3.63883,3.63111,3.63385,4880000.0
2007-11-12 10:40:00,3.63888,3.63888,3.62633,3.63762,5640000.0
2007-11-12 10:41:00,3.63107,3.63718,3.62825,3.63718,4890000.0
2007-11-12 10:42:00,3.63291,3.63775,3.62727,3.63183,4530000.0
2007-11-12 10:43:00,3.6344,3.63711,3.62524,3.63117,6390000.0
2007-11-12 10:44:00,3.63063,3.63891,3.63063,3.63542,5640000.0
2007-11-12 10:45:00,3.63835,3.63835,3.63095,3.63803,5640000.0
2007-11-12 10:46:00,3.63605,3.63655,3.62711,3.63655,3030000.0
2007-11-12 10:47:00,3.6322,3.63854,3.63197,3.63854,4510000.0
2007-11-12 10:48:00,3.63862,3.63862,3.63014,3.63403,4540000.0
2007-11-12 10:49:00,3.63343,3.63799,3.62938,3.63211,7140000.0
2007-11-12 10:50:00,3.63753,3.63753,3.62902,3.63613,5290000.0
2007-11-12 10:51:00,3.63146,3.63662,3.62567,3.63662,6380000.0
2007-11-12 10:52:00,3.6359,3.63808,3.63038,3.63808,5260000.0
2007-11-12 10:53:00,3.62916,3.63762,3.62547,3.63499,5640000.0
2007-11-12 10:54:00,3.63362,3.63682,3.62518,3.63521,4890000.0
2007-11-12 10:55:00,3.63241,3.63619,3.62775,3.63619,7510000.0
2007-11-12 10:56:00,3.63428,3.63589,3.62541,3.63076,7510000.0
2007-11-12 10:57:00,3.63274,3.63684,3.62735,3.63684,5640000.0
2007-11-12 10:58:00,3.63589,3.63594,3.63036,3.63457,4510000.0
2007-11-12 10:59:00,3.63589,3.63671,3.62803,3.63579,6390000.0
2007-11-12 11:00:00,3.63067,3.63376,3.62275,3.62449,12780000.0
2007-11-12 11:01:00,3.63499,3.63543,3.62936,3.63462,5640000.0
2007-11-12 11:02:00,3.62619,3.63734,3.62588,3.62588,6020000.0
2007-11-12 11:03:00,3.63289,3.63899,3.62726,3.63432,6390000.0
2007-11-12 11:04:00,3.63229,3.63616,3.6263,3.63171,4140000.0
2007-11-12 11:05:00,3.63189,3.63618,3.62646,3.63618,7130000.0
2007-11-12 11:06:00,3.636,3.63737,3.62529,3.63737,6390000.0
2007-11-12 11:07:00,3.62911,3.63831,3.62911,3.6325,5630000.0
2007-11-12 11:08:00,3.63691,3.63691,3.62808,3.63401,5270000.0
2007-11-12 11:09:00,3.63573,3.63763,3.62856,3.63763,4520000.0
2007-11-12 11:10:00,3.63391,3.63912,3.62625,3.63544,5640000.0
2007-11-12 11:11:00,3.63867,3.63867,3.62605,3.63704,7510000.0
2007-11-12 11:12:00,3.63817,3.63817,3.62774,3.63716,4920000.0
2007-11-12 11:13:00,3.63432,3.63671,3.62973,3.63556,5260000.0
2007-11-12 11:14:00,3.63317,3.63715,3.62567,3.63661,12020000.0
2007-11-12 11:15:00,3.63216,3.63676,3.62804,3.6361,5260000.0
2007-11-12 11:16:00,3.63035,3.6374,3.62839,3.63555,4150000.0
2007-11-12 11:17:00,3.63713,3.63755,3.63044,3.63052,3400000.0
2007-11-12 11:18:00,3.63485,3.6362,3.62764,3.6362,5250000.0
2007-11-12 11:19:00,3.63059,3.63633,3.62888,3.63633,3770000.0
2007-11-12 11:20:00,3.62785,3.63902,3.62785,3.63751,4510000.0
2007-11-12 11:21:00,3.63555,3.63555,3.61936,3.62677,6030000.0
2007-11-12 11:22:00,3.63683,3.63683,3.63387,3.6348,6390000.0
2007-11-12 11:23:00,3.63614,3.63614,3.62706,3.63364,5250000.0
2007-11-12 11:24:00,3.63244,3.63791,3.62861,3.63791,4510000.0
2007-11-12 11:25:00,3.6315,3.63697,3.62855,3.63697,6760000.0
2007-11-12 11:26:00,3.6324,3.63847,3.63103,3.63621,3770000.0
2007-11-12 11:27:00,3.63144,3.63572,3.6286,3.63572,6390000.0
2007-11-12 11:28:00,3.62512,3.63427,3.62425,3.63225,6390000.0
2007-11-12 11:29:00,3.62774,3.63602,3.62774,3.63122,10150000.0
2007-11-12 11:30:00,3.63329,3.63391,3.62548,3.62548,6010000.0
2007-11-12 11:31:00,3.62491,3.6353,3.62491,3.6353,4140000.0
2007-11-12 11:32:00,3.63345,3.63345,3.62217,3.62971,7140000.0
2007-11-12 11:33:00,3.63533,3.63533,3.62377,3.63359,5270000.0
2007-11-12 11:34:00,3.63536,3.63536,3.62733,3.63025,4880000.0
2007-11-12 11:35:00,3.63158,3.63355,3.62709,3.6333,5640000.0
2007-11-12 11:36:00,3.63421,3.63506,3.62493,3.63488,6040000.0
2007-11-12 11:37:00,3.63393,3.63518,3.62872,3.63518,5650000.0
2007-11-12 11:38:00,3.63273,3.63393,3.62296,3.63393,5630000.0
2007-11-12 11:39:00,3.62887,3.63538,3.62796,3.63538,4140000.0
2007-11-12 11:40:00,3.62919,3.6339,3.62482,3.62482,4880000.0
2007-11-12 11:41:00,3.63439,3.63439,3.62866,3.63425,4900000.0
2007-11-12 11:42:00,3.63365,3.63365,3.62966,3.62966,5250000.0
2007-11-12 11:43:00,3.62972,3.63319,3.62487,3.63164,7520000.0
2007-11-12 11:44:00,3.63209,3.63209,3.6267,3.6267,5270000.0
2007-11-12 11:45:00,3.63041,3.63427,3.63041,3.63409,4510000.0
2007-11-12 11:46:00,3.62745,3.63784,3.62745,3.63495,7140000.0
2007-11-12 11:47:00,3.62669,3.63629,3.62664,3.63629,5630000.0
2007-11-12 11:48:00,3.63684,3.63684,3.62474,3.63521,6760000.0
2007-11-12 11:49:00,3.63227,3.63534,3.62909,3.6304,6010000.0
2007-11-12 11:50:00,3.63663,3.63663,3.62742,3.63239,6380000.0
2007-11-12 11:51:00,3.63454,3.63472,3.62746,3.63222,5260000.0
2007-11-12 11:52:00,3.63433,3.63603,3.62859,3.63584,4880000.0
2007-11-12 11:53:00,3.63067,3.63544,3.62498,3.62498,6400000.0
2007-11-12 11:54:00,3.63422,3.6361,3.62974,3.63024,7140000.0
2007-11-12 11:55:00,3.62858,3.63188,3.62248,3.63016,5630000.0
2007-11-12 11:56:00,3.63204,3.63544,3.63024,3.63024,4510000.0
2007-11-12 11:57:00,3.6278,3.63636,3.6278,3.63203,5640000.0
2007-11-12 11:58:00,3.63089,3.63507,3.62759,3.62966,6010000.0
2007-11-12 11:59:00,3.63482,3.63785,3.63099,3.63676,7150000.0
2007-11-12 12:00:00,3.63242,3.63647,3.62852,3.63347,4880000.0
2007-11-12 12:01:00,3.62944,3.63589,3.62539,3.63187,7140000.0
2007-11-12 12:02:00,3.63421,3.63858,3.6254,3.63436,7140000.0
2007-11-12 12:03:00,3.63055,3.63663,3.63006,3.63663,4880000.0
2007-11-12 12:04:00,3.63592,3.63592,3.62901,3.63131,5640000.0
2007-11-12 12:05:00,3.63605,3.63605,3.62736,3.62736,5630000.0
2007-11-12 12:06:00,3.62568,3.6343,3.62486,3.62486,4510000.0
2007-11-12 12:07:00,3.62078,3.63358,3.62078,3.63007,5630000.0
2007-11-12 12:08:00,3.63122,3.63677,3.62453,3.63677,4140000.0
2007-11-12 12:09:00,3.63104,3.6365,3.6299,3.6365,5260000.0
2007-11-12 12:10:00,3.63333,3.63665,3.63056,3.63463,4880000.0
2007-11-12 12:11:00,3.63664,3.63664,3.62455,3.62536,4880000.0
2007-11-12 12:12:00,3.63493,3.63575,3.63089,3.63134,6390000.0
2007-11-12 12:13:00,3.63298,3.63469,3.62574,3.6313,4510000.0
2007-11-12 12:14:00,3.63612,3.63675,3.62383,3.63622,5650000.0
2007-11-12 12:15:00,3.63628,3.63628,3.62818,3.63611,9770000.0
2007-11-12 12:16:00,3.63402,3.63586,3.62885,3.63215,4510000.0
2007-11-12 12:17:00,3.63603,3.6371,3.63105,3.63105,4140000.0
2007-11-12 12:18:00,3.63578,3.637,3.63235,3.63681,5640000.0
2007-11-12 12:19:00,3.63609,3.63631,3.62817,3.63213,3770000.0
2007-11-12 12:20:00,3.63575,3.636,3.62898,3.63319,5260000.0
2007-11-12 12:21:00,3.63918,3.63918,3.63188,3.63692,6020000.0
2007-11-12 12:22:00,3.63194,3.63794,3.63194,3.63794,4520000.0
2007-11-12 12:23:00,3.63344,3.63766,3.63063,3.6327,6000000.0
2007-11-12 12:24:00,3.62667,3.63667,3.62667,3.63667,6410000.0
2007-11-12 12:25:00,3.63803,3.63984,3.6296,3.63504,9770000.0
2007-11-12 12:26:00,3.62844,3.63281,3.62312,3.62312,7160000.0
2007-11-12 12:27:00,3.6383,3.6383,3.62986,3.63653,5260000.0
2007-11-12 12:28:00,3.63745,3.63745,3.62971,3.63655,5260000.0
2007-11-12 12:29:00,3.63516,3.63688,3.62996,3.6365,5260000.0
2007-11-12 12:30:00,3.63553,3.63633,3.62379,3.63633,16180000.0
2007-11-12 12:31:00,3.63152,3.63798,3.63152,3.63766,6750000.0
2007-11-12 12:32:00,3.62744,3.63998,3.62744,3.63251,7130000.0
2007-11-12 12:33:00,3.63379,3.63939,3.62634,3.63876,4890000.0
2007-11-12 12:34:00,3.63241,3.63778,3.63104,3.63778,3770000.0
2007-11-12 12:35:00,3.63452,3.63951,3.63177,3.63671,5270000.0
2007-11-12 12:36:00,3.63593,3.63755,3.62653,3.63403,3400000.0
2007-11-12 12:37:00,3.63803,3.63803,3.62777,3.63773,8260000.0
2007-11-12 12:38:00,3.63314,3.63766,3.63111,3.63766,5630000.0
2007-11-12 12:39:00,3.62828,3.63791,3.62567,3.63573,6770000.0
2007-11-12 12:40:00,3.62886,3.63793,3.62886,3.63588,4890000.0
2007-11-12 12:41:00,3.63318,3.63648,3.62432,3.63605,4900000.0
2007-11-12 12:42:00,3.63298,3.63868,3.62796,3.63868,8270000.0
2007-11-12 12:43:00,3.63541,3.6371,3.63219,3.63359,6010000.0
2007-11-12 12:44:00,3.63432,3.64017,3.63129,3.63938,4880000.0
2007-11-12 12:45:00,3.63829,3.63898,3.62945,3.63442,4890000.0
2007-11-12 12:46:00,3.63891,3.63992,3.62765,3.63818,5630000.0
2007-11-12 12:47:00,3.63519,3.64015,3.63519,3.63816,4140000.0
2007-11-12 12:48:00,3.62935,3.6401,3.62935,3.6401,5630000.0
2007-11-12 12:49:00,3.63246,3.6372,3.62549,3.62972,4510000.0
2007-11-12 12:50:00,3.63711,3.63711,3.62478,3.63102,4140000.0
2007-11-12 12:51:00,3.64072,3.64072,3.63546,3.64002,5260000.0
2007-11-12 12:52:00,3.64008,3.64066,3.63005,3.63803,5630000.0
2007-11-12 12:53:00,3.64027,3.64027,3.62962,3.64012,5640000.0
2007-11-12 12:54:00,3.63821,3.63842,3.62638,3.63842,5260000.0
2007-11-12 12:55:00,3.63497,3.63859,3.63304,3.63824,4880000.0
2007-11-12 12:56:00,3.63535,3.64032,3.63475,3.63591,6010000.0
2007-11-12 12:57:00,3.62828,3.63792,3.62347,3.63792,10140000.0
2007-11-12 12:58:00,3.63489,3.63705,3.62852,3.62852,6030000.0
2007-11-12 12:59:00,3.6364,3.6381,3.62921,3.63693,5260000.0
2007-11-12 13:00:00,3.63838,3.63875,3.63266,3.63842,7890000.0
2007-11-12 13:01:00,3.63441,3.63828,3.62789,3.63783,7890000.0
2007-11-12 13:02:00,3.63235,3.63861,3.62792,3.63683,5260000.0
2007-11-12 13:03:00,3.63744,3.64294,3.6317,3.64063,7530000.0
2007-11-12 13:04:00,3.639,3.639,3.62767,3.63499,4520000.0
2007-11-12 13:05:00,3.63349,3.64114,3.63113,3.63998,6010000.0
2007-11-12 13:06:00,3.63666,3.63888,3.6297,3.63848,6380000.0
2007-11-12 13:07:00,3.63614,3.64052,3.63423,3.63423,4510000.0
2007-11-12 13:08:00,3.6386,3.64078,3.63524,3.63962,4520000.0
2007-11-12 13:09:00,3.63427,3.64,3.62772,3.64,13150000.0
2007-11-12 13:10:00,3.63596,3.6408,3.63507,3.63956,4510000.0
2007-11-12 13:11:00,3.6401,3.6401,3.62769,3.63862,4880000.0
2007-11-12 13:12:00,3.63871,3.63871,3.62857,3.63536,6770000.0
2007-11-12 13:13:00,3.63921,3.64076,3.62954,3.64076,6390000.0
2007-11-12 13:14:00,3.63644,3.64113,3.6312,3.63938,7900000.0
2007-11-12 13:15:00,3.63588,3.64251,3.63558,3.63652,7880000.0
2007-11-12 13:16:00,3.63737,3.6417,3.63163,3.63795,5260000.0
2007-11-12 13:17:00,3.63666,3.64201,3.63412,3.64188,5260000.0
2007-11-12 13:18:00,3.64302,3.64356,3.63219,3.64235,7140000.0
2007-11-12 13:19:00,3.63738,3.64075,3.62952,3.64039,4900000.0
2007-11-12 13:20:00,3.63724,3.6381,3.62914,3.63575,5260000.0
2007-11-12 13:21:00,3.64223,3.64223,3.63249,3.63967,6400000.0
2007-11-12 13:22:00,3.63139,3.63943,3.63129,3.63538,5640000.0
2007-11-12 13:23:00,3.63459,3.64041,3.63338,3.63845,6760000.0
2007-11-12 13:24:00,3.63329,3.64058,3.62916,3.64058,3400000.0
2007-11-12 13:25:00,3.63992,3.64086,3.63098,3.64016,5640000.0
2007-11-12 13:26:00,3.63984,3.63984,3.63364,3.63932,3780000.0
2007-11-12 13:27:00,3.63994,3.64076,3.63533,3.63682,4530000.0
2007-11-12 13:28:00,3.63735,3.64082,3.63409,3.64082,7140000.0
2007-11-12 13:29:00,3.63858,3.63972,3.6338,3.63972,3770000.0
2007-11-12 13:30:00,3.63664,3.64114,3.63498,3.63957,6770000.0
2007-11-12 13:31:00,3.63685,3.64153,3.63406,3.63679,4510000.0
2007-11-12 13:32:00,3.63716,3.64034,3.6341,3.64034,4150000.0
2007-11-12 13:33:00,3.63797,3.64387,3.63323,3.63511,10900000.0
2007-11-12 13:34:00,3.63931,3.63931,3.63027,3.63175,7140000.0
2007-11-12 13:35:00,3.63884,3.63922,3.62904,3.63838,4520000.0
2007-11-12 13:36:00,3.63318,3.6423,3.63156,3.64198,6760000.0
2007-11-12 13:37:00,3.6374,3.64091,3.63,3.64091,7130000.0
2007-11-12 13:38:00,3.63413,3.64183,3.62986,3.63716,7140000.0
2007-11-12 13:39:00,3.63947,3.64012,3.63387,3.63405,4510000.0
2007-11-12 13:40:00,3.63254,3.64249,3.63015,3.64216,6020000.0
2007-11-12 13:41:00,3.64151,3.64151,3.63174,3.63174,6010000.0
2007-11-12 13:42:00,3.63763,3.64092,3.63137,3.64082,5280000.0
2007-11-12 13:43:00,3.63267,3.6397,3.62717,3.6397,6010000.0
2007-11-12 13:44:00,3.63956,3.64103,3.62932,3.63475,9020000.0
2007-11-12 13:45:00,3.64015,3.64064,3.63331,3.63551,6400000.0
2007-11-12 13:46:00,3.63438,3.64229,3.63115,3.6412,9390000.0
2007-11-12 13:47:00,3.63891,3.63891,3.63268,3.63541,4900000.0
2007-11-12 13:48:00,3.63503,3.64195,3.63167,3.64157,6010000.0
2007-11-12 13:49:00,3.63514,3.64001,3.63514,3.63819,4890000.0
2007-11-12 13:50:00,3.63987,3.64246,3.63253,3.63924,7140000.0
2007-11-12 13:51:00,3.6399,3.6399,3.63205,3.63547,4140000.0
2007-11-12 13:52:00,3.63491,3.63973,3.63137,3.63281,5640000.0
2007-11-12 13:53:00,3.63432,3.63945,3.62677,3.63275,9020000.0
2007-11-12 13:54:00,3.6409,3.6409,3.62876,3.63088,13900000.0
2007-11-12 13:55:00,3.64003,3.6406,3.63238,3.63883,7140000.0
2007-11-12 13:56:00,3.63913,3.64063,3.63427,3.64063,4140000.0
2007-11-12 13:57:00,3.63555,3.63873,3.63098,3.63546,5640000.0
2007-11-12 13:58:00,3.63363,3.64126,3.63363,3.64071,5270000.0
2007-11-12 13:59:00,3.63851,3.64046,3.63403,3.63771,7140000.0
2007-11-12 14:00:00,3.63847,3.64078,3.63089,3.64078,12010000.0
2007-11-12 14:01:00,3.63569,3.64145,3.63013,3.64145,4510000.0
2007-11-12 14:02:00,3.63648,3.64063,3.62914,3.63754,6390000.0
2007-11-12 14:03:00,3.63844,3.64054,3.6304,3.64037,10170000.0
2007-11-12 14:04:00,3.64114,3.64114,3.63203,3.63236,4140000.0
2007-11-12 14:05:00,3.63648,3.64377,3.63418,3.64281,5260000.0
2007-11-12 14:06:00,3.63983,3.64061,3.63031,3.63571,9390000.0
2007-11-12 14:07:00,3.64018,3.64282,3.63306,3.64234,7130000.0
2007-11-12 14:08:00,3.63157,3.64149,3.63042,3.64149,5630000.0
2007-11-12 14:09:00,3.63598,3.64265,3.63552,3.63812,5260000.0
2007-11-12 14:10:00,3.64059,3.64513,3.63194,3.6389,6760000.0
2007-11-12 14:11:00,3.63986,3.64076,3.62981,3.63705,6770000.0
2007-11-12 14:12:00,3.63586,3.64122,3.63177,3.6404,5650000.0
2007-11-12 14:13:00,3.63592,3.6404,3.6271,3.64024,6400000.0
2007-11-12 14:14:00,3.64207,3.64207,3.62959,3.63712,4510000.0
2007-11-12 14:15:00,3.64016,3.641,3.63569,3.63796,10130000.0
2007-11-12 14:16:00,3.64227,3.64362,3.63437,3.64362,6020000.0
2007-11-12 14:17:00,3.64046,3.64182,3.6328,3.64166,6010000.0
2007-11-12 14:18:00,3.6371,3.64145,3.63227,3.63978,4160000.0
2007-11-12 14:19:00,3.64272,3.64272,3.63779,3.64155,5630000.0
2007-11-12 14:20:00,3.63454,3.6427,3.63406,3.63406,4140000.0
2007-11-12 14:21:00,3.63792,3.64198,3.63358,3.64198,6010000.0
2007-11-12 14:22:00,3.64008,3.64412,3.63468,3.64006,6770000.0
2007-11-12 14:23:00,3.6349,3.64118,3.6349,3.63791,7140000.0
2007-11-12 14:24:00,3.63784,3.64125,3.62945,3.64117,8280000.0
2007-11-12 14:25:00,3.64179,3.64385,3.63468,3.63468,10520000.0
2007-11-12 14:26:00,3.63881,3.64536,3.63881,3.63965,4520000.0
2007-11-12 14:27:00,3.64459,3.64548,3.63484,3.6454,5270000.0
2007-11-12 14:28:00,3.64067,3.64633,3.64,3.64213,7510000.0
2007-11-12 14:29:00,3.64508,3.64508,3.63404,3.64097,4510000.0
2007-11-12 14:30:00,3.64531,3.64748,3.63973,3.64558,7890000.0
2007-11-12 14:31:00,3.63967,3.64475,3.63927,3.64475,5280000.0
2007-11-12 14:32:00,3.63475,3.64477,3.63388,3.64477,7890000.0
2007-11-12 14:33:00,3.63974,3.64538,3.63974,3.64413,7140000.0
2007-11-12 14:34:00,3.63732,3.64469,3.63732,3.64469,4140000.0
2007-11-12 14:35:00,3.64334,3.64438,3.63433,3.64438,5260000.0
2007-11-12 14:36:00,3.64699,3.65095,3.63799,3.64635,6020000.0
2007-11-12 14:37:00,3.64096,3.64351,3.63844,3.63935,4510000.0
2007-11-12 14:38:00,3.64533,3.64582,3.64037,3.64499,6760000.0
2007-11-12 14:39:00,3.63528,3.64371,3.63528,3.643,4890000.0
2007-11-12 14:40:00,3.63755,3.64246,3.63724,3.64246,4140000.0
2007-11-12 14:41:00,3.63845,3.64256,3.63286,3.64133,4880000.0
2007-11-12 14:42:00,3.64458,3.64517,3.63213,3.63918,6400000.0
2007-11-12 14:43:00,3.6401,3.64317,3.63617,3.63988,6400000.0
2007-11-12 14:44:00,3.64047,3.64248,3.63042,3.63758,8640000.0
2007-11-12 14:45:00,3.64043,3.64254,3.62866,3.64206,7510000.0
2007-11-12 14:46:00,3.63931,3.63963,3.62722,3.63308,4530000.0
2007-11-12 14:47:00,3.63269,3.63955,3.62872,3.63805,7140000.0
2007-11-12 14:48:00,3.63766,3.63916,3.63077,3.63787,4890000.0
2007-11-12 14:49:00,3.64076,3.64076,3.6335,3.63979,7130000.0
2007-11-12 14:50:00,3.63582,3.64142,3.63572,3.64141,10520000.0
2007-11-12 14:51:00,3.63605,3.64172,3.63605,3.63619,4890000.0
2007-11-12 14:52:00,3.64131,3.64131,3.63085,3.63085,6000000.0
2007-11-12 14:53:00,3.63708,3.63898,3.63254,3.63549,6380000.0
2007-11-12 14:54:00,3.6365,3.64209,3.63277,3.64063,5270000.0
2007-11-12 14:55:00,3.6407,3.6407,3.62868,3.63621,6390000.0
2007-11-12 14:56:00,3.62947,3.63745,3.62937,3.63013,5270000.0
2007-11-12 14:57:00,3.63611,3.64223,3.63242,3.64161,6760000.0
2007-11-12 14:58:00,3.63204,3.64163,3.6271,3.6271,4520000.0
2007-11-12 14:59:00,3.63586,3.63942,3.62698,3.62698,13130000.0
2007-11-12 15:00:00,3.63997,3.63997,3.6323,3.63598,9770000.0
2007-11-12 15:01:00,3.63952,3.64114,3.63258,3.64015,7520000.0
2007-11-12 15:02:00,3.63469,3.64109,3.63241,3.63985,7140000.0
2007-11-12 15:03:00,3.63916,3.63916,3.62878,3.62908,5270000.0
2007-11-12 15:04:00,3.6395,3.64429,3.63203,3.63651,9030000.0
2007-11-12 15:05:00,3.63373,3.63934,3.63004,3.63926,6000000.0
2007-11-12 15:06:00,3.63535,3.63984,3.62932,3.63984,7520000.0
2007-11-12 15:07:00,3.6257,3.63747,3.6257,3.63747,5270000.0
2007-11-12 15:08:00,3.63501,3.63857,3.63308,3.63353,5630000.0
2007-11-12 15:09:00,3.63983,3.63997,3.62958,3.62958,6020000.0
2007-11-12 15:10:00,3.63936,3.6399,3.62954,3.6393,6770000.0
2007-11-12 15:11:00,3.62817,3.63823,3.62817,3.63533,5260000.0
2007-11-12 15:12:00,3.6355,3.63986,3.63479,3.63944,5260000.0
2007-11-12 15:13:00,3.63903,3.63903,3.6286,3.63274,4880000.0
2007-11-12 15:14:00,3.63986,3.6412,3.63041,3.6388,13900000.0
2007-11-12 15:15:00,3.63477,3.63706,3.63203,3.63203,4880000.0
2007-11-12 15:16:00,3.63464,3.64074,3.62921,3.64074,5260000.0
2007-11-12 15:17:00,3.64125,3.64175,3.63196,3.64097,8650000.0
2007-11-12 15:18:00,3.6407,3.64208,3.63174,3.6415,6020000.0
2007-11-12 15:19:00,3.63597,3.64172,3.63194,3.63194,4890000.0
2007-11-12 15:20:00,3.64094,3.64157,3.63125,3.63552,5630000.0
2007-11-12 15:21:00,3.63393,3.63963,3.62966,3.63556,8270000.0
2007-11-12 15:22:00,3.6364,3.6398,3.63334,3.63938,3400000.0
2007-11-12 15:23:00,3.64016,3.64069,3.62886,3.64069,6400000.0
2007-11-12 15:24:00,3.63302,3.6399,3.62863,3.63717,6390000.0
2007-11-12 15:25:00,3.64044,3.64044,3.63447,3.63447,4140000.0
2007-11-12 15:26:00,3.64001,3.64263,3.63256,3.63994,6020000.0
2007-11-12 15:27:00,3.63516,3.64128,3.62746,3.63603,9780000.0
2007-11-12 15:28:00,3.63597,3.63692,3.63276,3.63688,4880000.0
2007-11-12 15:29:00,3.6385,3.64254,3.6323,3.6323,5260000.0
2007-11-12 15:30:00,3.64123,3.64123,3.6353,3.63586,7900000.0
2007-11-12 15:31:00,3.63602,3.63991,3.63039,3.63326,7510000.0
2007-11-12 15:32:00,3.63939,3.63993,3.63243,3.63993,4140000.0
2007-11-12 15:33:00,3.64159,3.64252,3.63446,3.64169,4880000.0
2007-11-12 15:34:00,3.64082,3.64412,3.63611,3.63657,6770000.0
2007-11-12 15:35:00,3.63574,3.64042,3.63404,3.63463,6760000.0
2007-11-12 15:36:00,3.64176,3.64191,3.63016,3.63634,6390000.0
2007-11-12 15:37:00,3.64022,3.64115,3.63148,3.63148,5630000.0
2007-11-12 15:38:00,3.63607,3.64257,3.63035,3.64255,6390000.0
2007-11-12 15:39:00,3.64189,3.64189,3.63627,3.63869,6000000.0
2007-11-12 15:40:00,3.64144,3.64144,3.6306,3.64037,6020000.0
2007-11-12 15:41:00,3.63673,3.64163,3.6265,3.64163,8270000.0
2007-11-12 15:42:00,3.63553,3.64007,3.63441,3.63441,4520000.0
2007-11-12 15:43:00,3.63326,3.64196,3.63326,3.64005,4510000.0
2007-11-12 15:44:00,3.63949,3.64093,3.62953,3.64093,6770000.0
2007-11-12 15:45:00,3.63708,3.64049,3.63084,3.64049,4880000.0
2007-11-12 15:46:00,3.64141,3.64141,3.63048,3.64044,5260000.0
2007-11-12 15:47:00,3.63135,3.63953,3.63135,3.63463,7130000.0
2007-11-12 15:48:00,3.63761,3.64206,3.63576,3.63793,6390000.0
2007-11-12 15:49:00,3.6371,3.64176,3.63283,3.63637,4510000.0
2007-11-12 15:50:00,3.63919,3.63919,3.62871,3.63845,4890000.0
2007-11-12 15:51:00,3.63535,3.63918,3.63382,3.63818,7890000.0
2007-11-12 15:52:00,3.63671,3.63981,3.63077,3.63938,6010000.0
2007-11-12 15:53:00,3.63634,3.63848,3.62868,3.62966,6770000.0
2007-11-12 15:54:00,3.63201,3.64047,3.63119,3.63535,6770000.0
2007-11-12 15:55:00,3.63913,3.64,3.63133,3.63843,4510000.0
2007-11-12 15:56:00,3.63975,3.64017,3.63623,3.64004,5630000.0
2007-11-12 15:57:00,3.63421,3.63827,3.63103,3.63827,6000000.0
2007-11-12 15:58:00,3.63848,3.64139,3.63784,3.64068,7140000.0
2007-11-12 15:59:00,3.63608,3.64072,3.63482,3.64072,10160000.0
2007-11-12 16:00:00,3.64024,3.64024,3.63446,3.63913,6010000.0
2007-11-12 16:01:00,3.638,3.64253,3.63083,3.63541,7910000.0
2007-11-12 16:02:00,3.63475,3.63976,3.63475,3.6383,4890000.0
2007-11-12 16:03:00,3.63388,3.6389,3.63388,3.6389,4520000.0
2007-11-12 16:04:00,3.63561,3.63965,3.63026,3.63964,6010000.0
2007-11-12 16:05:00,3.63378,3.64075,3.63307,3.64007,5640000.0
2007-11-12 16:06:00,3.63861,3.64069,3.629,3.63457,8280000.0
2007-11-12 16:07:00,3.63923,3.63988,3.63449,3.63943,3400000.0
2007-11-12 16:08:00,3.63555,3.63915,3.62973,3.63915,5650000.0
2007-11-12 16:09:00,3.63581,3.63892,3.63181,3.63296,6780000.0
2007-11-12 16:10:00,3.64021,3.64066,3.62906,3.64066,10160000.0
2007-11-12 16:11:00,3.64063,3.64099,3.63469,3.63978,8630000.0
2007-11-12 16:12:00,3.63299,3.63982,3.63298,3.63924,8650000.0
2007-11-12 16:13:00,3.63793,3.63954,3.63433,3.63954,6020000.0
2007-11-12 16:14:00,3.64154,3.64154,3.62923,3.63807,4140000.0
2007-11-12 16:15:00,3.63626,3.63839,3.63266,3.63266,4880000.0
2007-11-12 16:16:00,3.64038,3.64158,3.63597,3.64065,6760000.0
2007-11-12 16:17:00,3.63618,3.63964,3.6342,3.63964,4880000.0
2007-11-12 16:18:00,3.63548,3.64232,3.63224,3.63861,7540000.0
2007-11-12 16:19:00,3.63894,3.6397,3.63571,3.6397,5630000.0
2007-11-12 16:20:00,3.63422,3.63593,3.62781,3.63593,6020000.0
2007-11-12 16:21:00,3.64018,3.64018,3.63211,3.63566,6390000.0
2007-11-12 16:22:00,3.63791,3.64078,3.63106,3.64022,4140000.0
2007-11-12 16:23:00,3.63981,3.64065,3.63832,3.6397,6760000.0
2007-11-12 16:24:00,3.63649,3.6399,3.63196,3.63912,7880000.0
2007-11-12 16:25:00,3.63925,3.6411,3.63462,3.6411,4880000.0
2007-11-12 16:26:00,3.64051,3.64051,3.63093,3.63921,4890000.0
2007-11-12 16:27:00,3.63509,3.64043,3.62884,3.63857,12400000.0
2007-11-12 16:28:00,3.64095,3.64095,3.63447,3.63965,6770000.0
2007-11-12 16:29:00,3.64022,3.64022,3.63418,3.6374,4900000.0
2007-11-12 16:30:00,3.64029,3.64029,3.6322,3.63365,7130000.0
2007-11-12 16:31:00,3.63877,3.64034,3.63328,3.63503,12010000.0
2007-11-12 16:32:00,3.63941,3.6404,3.6319,3.63589,4900000.0
2007-11-12 16:33:00,3.63619,3.63994,3.63315,3.63994,6010000.0
2007-11-12 16:34:00,3.63732,3.63934,3.62794,3.63934,4890000.0
2007-11-12 16:35:00,3.63764,3.64174,3.63121,3.63121,11660000.0
2007-11-12 16:36:00,3.63946,3.64211,3.63237,3.63237,6400000.0
2007-11-12 16:37:00,3.63438,3.63848,3.63251,3.63427,4900000.0
2007-11-12 16:38:00,3.63583,3.64149,3.63017,3.64108,10520000.0
2007-11-12 16:39:00,3.63558,3.64033,3.63301,3.64033,6020000.0
2007-11-12 16:40:00,3.63994,3.63994,3.62942,3.63929,5260000.0
2007-11-12 16:41:00,3.63501,3.63933,3.62924,3.63933,5650000.0
2007-11-12 16:42:00,3.63472,3.63908,3.62922,3.63734,5260000.0
2007-11-12 16:43:00,3.63235,3.6388,3.6316,3.6386,3770000.0
2007-11-12 16:44:00,3.6346,3.63939,3.6293,3.63845,5260000.0
2007-11-12 16:45:00,3.63581,3.63669,3.62794,3.63407,6760000.0
2007-11-12 16:46:00,3.6296,3.63817,3.6296,3.63792,7140000.0
2007-11-12 16:47:00,3.63299,3.63476,3.6286,3.63166,6390000.0
2007-11-12 16:48:00,3.62747,3.63658,3.62747,3.63515,4880000.0
2007-11-12 16:49:00,3.63201,3.6376,3.62702,3.63538,7150000.0
2007-11-12 16:50:00,3.63701,3.63701,3.62985,3.63676,5250000.0
2007-11-12 16:51:00,3.63579,3.6368,3.62615,3.63546,6390000.0
2007-11-12 16:52:00,3.62606,3.63621,3.62516,3.63571,7510000.0
2007-11-12 16:53:00,3.6368,3.6368,3.63181,3.63181,5260000.0
2007-11-12 16:54:00,3.6289,3.63918,3.6289,3.6353,7130000.0
2007-11-12 16:55:00,3.63786,3.63786,3.62743,3.63519,5640000.0
2007-11-12 16:56:00,3.63201,3.63704,3.62857,3.62859,6010000.0
2007-11-12 16:57:00,3.63306,3.63717,3.62697,3.62697,4510000.0
2007-11-12 16:58:00,3.63236,3.63845,3.63236,3.63565,7130000.0
2007-11-12 16:59:00,3.63614,3.63652,3.62489,3.63486,10140000.0
2007-11-12 17:00:00,3.63687,3.63687,3.62728,3.62728,8260000.0
2007-11-12 17:01:00,3.63558,3.63944,3.628,3.63573,6030000.0
2007-11-12 17:02:00,3.62975,3.63634,3.62975,3.63076,6760000.0
2007-11-12 17:03:00,3.63263,3.63504,3.627,3.63195,4510000.0
2007-11-12 17:04:00,3.63262,3.63714,3.62449,3.62988,5640000.0
2007-11-12 17:05:00,3.6322,3.63919,3.6322,3.63321,5270000.0
2007-11-12 17:06:00,3.63682,3.63682,3.62786,3.62786,6770000.0
2007-11-12 17:07:00,3.63563,3.63687,3.6303,3.63666,7530000.0
2007-11-12 17:08:00,3.63144,3.63649,3.62591,3.63649,5640000.0
2007-11-12 17:09:00,3.63614,3.63679,3.62527,3.63538,9020000.0
2007-11-12 17:10:00,3.63808,3.63808,3.62959,3.63671,4890000.0
2007-11-12 17:11:00,3.63262,3.63698,3.62597,3.63333,6020000.0
2007-11-12 17:12:00,3.63784,3.63924,3.63332,3.63418,4530000.0
2007-11-12 17:13:00,3.63723,3.63723,3.63078,3.63337,5260000.0
2007-11-12 17:14:00,3.62908,3.6359,3.62748,3.63233,10540000.0
2007-11-12 17:15:00,3.63609,3.63609,3.6269,3.63147,10900000.0
2007-11-12 17:16:00,3.62937,3.63616,3.62713,3.63616,6780000.0
2007-11-12 17:17:00,3.63578,3.63626,3.62894,3.63547,4900000.0
2007-11-12 17:18:00,3.63609,3.63712,3.62512,3.62512,4140000.0
2007-11-12 17:19:00,3.62582,3.63538,3.62582,3.63417,6000000.0
2007-11-12 17:20:00,3.63208,3.63569,3.6262,3.63506,4140000.0
2007-11-12 17:21:00,3.63128,3.63467,3.62444,3.63146,7130000.0
2007-11-12 17:22:00,3.62986,3.63611,3.62117,3.63611,11280000.0
2007-11-12 17:23:00,3.63596,3.63596,3.62663,3.63532,5260000.0
2007-11-12 17:24:00,3.62966,3.63503,3.62487,3.63457,10530000.0
2007-11-12 17:25:00,3.62995,3.6369,3.62582,3.62619,7510000.0
2007-11-12 17:26:00,3.63633,3.63633,3.62886,3.63625,6010000.0
2007-11-12 17:27:00,3.63718,3.63723,3.62883,3.63102,7900000.0
2007-11-12 17:28:00,3.63304,3.63674,3.6271,3.633,8250000.0
2007-11-12 17:29:00,3.63521,3.63657,3.62579,3.63622,7140000.0
2007-11-12 17:30:00,3.63709,3.63709,3.62299,3.62629,5640000.0
2007-11-12 17:31:00,3.63782,3.63824,3.62852,3.63089,6770000.0
2007-11-12 17:32:00,3.63313,3.63735,3.63134,3.63735,6770000.0
2007-11-12 17:33:00,3.63593,3.63875,3.6275,3.63785,11650000.0
2007-11-12 17:34:00,3.63751,3.63751,3.62933,3.63287,4510000.0
2007-11-12 17:35:00,3.63635,3.6381,3.62588,3.6381,9390000.0
2007-11-12 17:36:00,3.63274,3.63762,3.62882,3.63176,4510000.0
2007-11-12 17:37:00,3.63095,3.63895,3.62805,3.63289,6390000.0
2007-11-12 17:38:00,3.62949,3.63739,3.62424,3.63506,14280000.0
2007-11-12 17:39:00,3.63431,3.63981,3.62812,3.63333,8270000.0
2007-11-12 17:40:00,3.63457,3.63916,3.62724,3.63521,10900000.0
2007-11-12 17:41:00,3.63846,3.63846,3.62785,3.63276,6010000.0
2007-11-12 17:42:00,3.62867,3.63787,3.62782,3.63373,11660000.0
2007-11-12 17:43:00,3.63312,3.63741,3.62679,3.6338,13160000.0
2007-11-12 17:44:00,3.6389,3.6389,3.63189,3.6327,4510000.0
2007-11-12 17:45:00,3.63458,3.63824,3.62765,3.63824,7530000.0
2007-11-12 17:46:00,3.63239,3.63814,3.63015,3.63814,4520000.0
2007-11-12 17:47:00,3.63494,3.63956,3.63347,3.63753,6400000.0
2007-11-12 17:48:00,3.63819,3.63848,3.63221,3.63242,4150000.0
2007-11-12 17:49:00,3.63601,3.63779,3.63058,3.63576,4880000.0
2007-11-12 17:50:00,3.62883,3.64001,3.62883,3.6359,5660000.0
2007-11-12 17:51:00,3.62989,3.63971,3.62933,3.63494,7510000.0
2007-11-12 17:52:00,3.63742,3.63758,3.63329,3.63758,6390000.0
2007-11-12 17:53:00,3.63806,3.63934,3.63388,3.63934,5640000.0
2007-11-12 17:54:00,3.6363,3.64187,3.62835,3.63938,6390000.0
2007-11-12 17:55:00,3.63556,3.63918,3.62711,3.63861,8650000.0
2007-11-12 17:56:00,3.63697,3.63885,3.62756,3.63344,6760000.0
2007-11-12 17:57:00,3.63304,3.63683,3.6263,3.62931,8650000.0
2007-11-12 17:58:00,3.63644,3.63729,3.62774,3.6349,8650000.0
2007-11-12 17:59:00,3.63654,3.63718,3.62574,3.63619,10900000.0
2007-11-12 18:00:00,3.63521,3.63583,3.62305,3.63087,14650000.0
2007-11-12 18:01:00,3.63728,3.63784,3.63027,3.63253,3770000.0
2007-11-12 18:02:00,3.63864,3.63889,3.62615,3.63687,11260000.0
2007-11-12 18:03:00,3.63921,3.64011,3.63013,3.63077,5260000.0
2007-11-12 18:04:00,3.63198,3.64129,3.62782,3.63281,10150000.0
2007-11-12 18:05:00,3.63468,3.63855,3.6274,3.63822,9770000.0
2007-11-12 18:06:00,3.63095,3.63778,3.6272,3.63759,7890000.0
2007-11-12 18:07:00,3.63425,3.63897,3.63031,3.63079,4520000.0
2007-11-12 18:08:00,3.63419,3.63947,3.62943,3.63903,6770000.0
2007-11-12 18:09:00,3.63774,3.63916,3.63447,3.63916,4880000.0
2007-11-12 18:10:00,3.6384,3.6384,3.62454,3.63621,4520000.0
2007-11-12 18:11:00,3.63648,3.63648,3.62914,3.6331,5250000.0
2007-11-12 18:12:00,3.63759,3.63759,3.62731,3.63554,9780000.0
2007-11-12 18:13:00,3.6384,3.63946,3.63209,3.63415,4140000.0
2007-11-12 18:14:00,3.63881,3.64016,3.62984,3.63769,9040000.0
2007-11-12 18:15:00,3.63288,3.63602,3.62478,3.63602,7520000.0
2007-11-12 18:16:00,3.62819,3.6376,3.62819,3.63129,8280000.0
2007-11-12 18:17:00,3.63362,3.63621,3.63229,3.63621,4880000.0
2007-11-12 18:18:00,3.6362,3.6362,3.63031,3.63608,4510000.0
2007-11-12 18:19:00,3.63127,3.63856,3.62832,3.63345,7130000.0
2007-11-12 18:20:00,3.63086,3.63546,3.62834,3.62834,4510000.0
2007-11-12 18:21:00,3.6328,3.63533,3.62309,3.62993,11270000.0
2007-11-12 18:22:00,3.63724,3.63724,3.62867,3.63544,6020000.0
2007-11-12 18:23:00,3.63609,3.63987,3.63047,3.63534,4510000.0
2007-11-12 18:24:00,3.63781,3.63781,3.62619,3.63767,15780000.0
2007-11-12 18:25:00,3.63505,3.64047,3.63128,3.63387,7880000.0
2007-11-12 18:26:00,3.63877,3.64089,3.63055,3.6335,10880000.0
2007-11-12 18:27:00,3.63271,3.64008,3.63268,3.64008,4510000.0
2007-11-12 18:28:00,3.63725,3.63796,3.63232,3.63796,4140000.0
2007-11-12 18:29:00,3.6392,3.6392,3.62944,3.63804,7880000.0
2007-11-12 18:30:00,3.6402,3.6402,3.62993,3.63954,6770000.0
2007-11-12 18:31:00,3.63323,3.63904,3.63323,3.63751,4890000.0
2007-11-12 18:32:00,3.64005,3.64044,3.63111,3.63111,5630000.0
2007-11-12 18:33:00,3.63336,3.6385,3.62908,3.63819,6770000.0
2007-11-12 18:34:00,3.62908,3.63768,3.62908,3.63768,4520000.0
2007-11-12 18:35:00,3.63146,3.63848,3.62998,3.63837,9390000.0
2007-11-12 18:36:00,3.63398,3.63809,3.62864,3.63809,4140000.0
2007-11-12 18:37:00,3.63226,3.63895,3.62806,3.63514,10900000.0
2007-11-12 18:38:00,3.63433,3.63921,3.63042,3.6344,9040000.0
2007-11-12 18:39:00,3.64094,3.6418,3.63212,3.63962,6770000.0
2007-11-12 18:40:00,3.63309,3.63967,3.63309,3.63869,4890000.0
2007-11-12 18:41:00,3.63717,3.6389,3.63318,3.6389,4890000.0
2007-11-12 18:42:00,3.63565,3.64248,3.63304,3.63691,7890000.0
2007-11-12 18:43:00,3.63891,3.63891,3.63177,3.63674,4140000.0
2007-11-12 18:44:00,3.637,3.63795,3.62703,3.63795,3770000.0
2007-11-12 18:45:00,3.63266,3.6371,3.62617,3.6371,7140000.0
2007-11-12 18:46:00,3.63418,3.63866,3.62613,3.63752,7510000.0
2007-11-12 18:47:00,3.63682,3.63809,3.62739,3.63527,6010000.0
2007-11-12 18:48:00,3.63209,3.6375,3.63209,3.6327,7130000.0
2007-11-12 18:49:00,3.63395,3.64143,3.63077,3.63743,4900000.0
2007-11-12 18:50:00,3.63105,3.63707,3.62738,3.63257,8260000.0
2007-11-12 18:51:00,3.63569,3.63692,3.6251,3.63137,5260000.0
2007-11-12 18:52:00,3.6328,3.63805,3.62768,3.63805,6770000.0
2007-11-12 18:53:00,3.63088,3.6366,3.62533,3.62813,8270000.0
2007-11-12 18:54:00,3.63779,3.64051,3.63318,3.63621,8280000.0
2007-11-12 18:55:00,3.62907,3.63924,3.62907,3.63448,4520000.0
2007-11-12 18:56:00,3.63146,3.63674,3.62883,3.63627,5260000.0
2007-11-12 18:57:00,3.63428,3.63428,3.62634,3.62731,3770000.0
2007-11-12 18:58:00,3.63566,3.63912,3.62793,3.63682,6770000.0
2007-11-12 18:59:00,3.63156,3.63562,3.62817,3.63175,6760000.0
2007-11-12 19:00:00,3.63702,3.63702,3.62389,3.63676,9400000.0
2007-11-12 19:01:00,3.63714,3.63897,3.6292,3.63473,4890000.0
2007-11-12 19:02:00,3.6348,3.63828,3.63306,3.63785,7130000.0
2007-11-12 19:03:00,3.62947,3.63646,3.62936,3.63646,4890000.0
2007-11-12 19:04:00,3.63798,3.64007,3.62996,3.63295,7880000.0
2007-11-12 19:05:00,3.63808,3.63808,3.62704,3.63543,4890000.0
2007-11-12 19:06:00,3.63668,3.63668,3.62757,3.63505,3030000.0
2007-11-12 19:07:00,3.63304,3.63643,3.62633,3.63637,7140000.0
2007-11-12 19:08:00,3.63635,3.63744,3.62997,3.63076,6390000.0
2007-11-12 19:09:00,3.63305,3.63992,3.63305,3.63376,7140000.0
2007-11-12 19:10:00,3.6341,3.63854,3.63027,3.63562,4160000.0
2007-11-12 19:11:00,3.63432,3.63811,3.62913,3.63343,4520000.0
2007-11-12 19:12:00,3.63879,3.64059,3.62976,3.63784,10130000.0
2007-11-12 19:13:00,3.63862,3.63866,3.63328,3.63652,4520000.0
2007-11-12 19:14:00,3.63369,3.63769,3.62728,3.63764,4140000.0
2007-11-12 19:15:00,3.63921,3.63921,3.62951,3.63361,5640000.0
2007-11-12 19:16:00,3.63204,3.63828,3.62902,3.63018,7140000.0
2007-11-12 19:17:00,3.63069,3.64353,3.63069,3.63995,7140000.0
2007-11-12 19:18:00,3.62912,3.63595,3.62236,3.63595,4510000.0
2007-11-12 19:19:00,3.63747,3.63768,3.63168,3.63386,4510000.0
2007-11-12 19:20:00,3.62759,3.63726,3.62759,3.63282,6770000.0
2007-11-12 19:21:00,3.6369,3.63773,3.63176,3.63282,4890000.0
2007-11-12 19:22:00,3.63822,3.63891,3.62947,3.63718,9400000.0
2007-11-12 19:23:00,3.6371,3.6371,3.62021,3.62021,3770000.0
2007-11-12 19:24:00,3.63891,3.63891,3.63107,3.6366,5650000.0
2007-11-12 19:25:00,3.63537,3.64146,3.63093,3.63635,6380000.0
2007-11-12 19:26:00,3.63582,3.64428,3.63128,3.6409,7510000.0
2007-11-12 19:27:00,3.64083,3.64223,3.63509,3.63721,4140000.0
2007-11-12 19:28:00,3.63576,3.6402,3.63452,3.63954,4890000.0
2007-11-12 19:29:00,3.62681,3.63776,3.62681,3.63013,7150000.0
2007-11-12 19:30:00,3.63424,3.64026,3.62981,3.63902,13140000.0
2007-11-12 19:31:00,3.63944,3.64013,3.63365,3.64013,5630000.0
2007-11-12 19:32:00,3.63529,3.63987,3.63529,3.63983,5630000.0
2007-11-12 19:33:00,3.6391,3.6391,3.63355,3.63487,5260000.0
2007-11-12 19:34:00,3.63157,3.6394,3.63157,3.6394,5250000.0
2007-11-12 19:35:00,3.63583,3.63957,3.62968,3.63404,6390000.0
2007-11-12 19:36:00,3.63603,3.63982,3.63161,3.6318,7140000.0
2007-11-12 19:37:00,3.63635,3.64113,3.63089,3.63962,4890000.0
2007-11-12 19:38:00,3.63684,3.63947,3.63274,3.63274,4510000.0
2007-11-12 19:39:00,3.62377,3.63558,3.62377,3.63019,4510000.0
2007-11-12 19:40:00,3.63584,3.64126,3.63359,3.63782,5640000.0
2007-11-12 19:41:00,3.63878,3.63878,3.62891,3.63777,5630000.0
2007-11-12 19:42:00,3.63225,3.63755,3.63066,3.6331,6030000.0
2007-11-12 19:43:00,3.63869,3.63869,3.63265,3.63697,4510000.0
2007-11-12 19:44:00,3.63228,3.63684,3.62425,3.63684,5650000.0
2007-11-12 19:45:00,3.62934,3.64015,3.62896,3.63882,16160000.0
2007-11-12 19:46:00,3.62721,3.63633,3.62333,3.63619,7530000.0
2007-11-12 19:47:00,3.63909,3.64228,3.63326,3.63326,6390000.0
2007-11-12 19:48:00,3.63781,3.63905,3.63394,3.63868,5260000.0
2007-11-12 19:49:00,3.61874,3.63707,3.61874,3.63298,3010000.0
2007-11-12 19:50:00,3.63066,3.63822,3.62919,3.62919,3020000.0
2007-11-12 19:51:00,3.62707,3.63512,3.62707,3.63512,4880000.0
2007-11-12 19:52:00,3.63467,3.63982,3.63467,3.63969,4530000.0
2007-11-12 19:53:00,3.63559,3.6398,3.63406,3.63406,4140000.0
2007-11-12 19:54:00,3.63005,3.63793,3.626,3.63738,4520000.0
2007-11-12 19:55:00,3.63196,3.63631,3.6271,3.6321,4510000.0
2007-11-12 19:56:00,3.63826,3.63826,3.62914,3.63479,4890000.0
2007-11-12 19:57:00,3.63462,3.63511,3.62629,3.62859,4510000.0
2007-11-12 19:58:00,3.63647,3.63736,3.63098,3.63098,5260000.0
2007-11-12 19:59:00,3.63562,3.63562,3.62124,3.62797,5640000.0
2007-11-12 20:00:00,3.63267,3.64,3.62903,3.6355,6390000.0
2007-11-12 20:01:00,3.6322,3.63749,3.62962,3.63494,5260000.0
2007-11-12 20:02:00,3.63517,3.63517,3.6275,3.63406,6760000.0
2007-11-12 20:03:00,3.63625,3.63625,3.62937,3.62937,8640000.0
2007-11-12 20:04:00,3.6345,3.6345,3.62708,3.62718,6770000.0
2007-11-12 20:05:00,3.62872,3.63853,3.62872,3.63722,6000000.0
2007-11-12 20:06:00,3.63536,3.63536,3.62514,3.63014,2270000.0
2007-11-12 20:07:00,3.63792,3.63792,3.62892,3.63792,3770000.0
2007-11-12 20:08:00,3.62867,3.63597,3.62867,3.63429,4510000.0
2007-11-12 20:09:00,3.63547,3.63567,3.62227,3.63325,4510000.0
2007-11-12 20:10:00,3.63176,3.63707,3.62698,3.62698,5260000.0
2007-11-12 20:11:00,3.63262,3.63262,3.62745,3.63127,3380000.0
2007-11-12 20:12:00,3.62927,3.63417,3.62571,3.62891,5260000.0
2007-11-12 20:13:00,3.63382,3.63617,3.62718,3.63617,2630000.0
2007-11-12 20:14:00,3.63213,3.63812,3.62668,3.63548,12380000.0
2007-11-12 20:15:00,3.63816,3.63816,3.62772,3.63616,6760000.0
2007-11-12 20:16:00,3.63561,3.63879,3.62964,3.63542,7510000.0
2007-11-12 20:17:00,3.63596,3.63596,3.62585,3.63023,6760000.0
2007-11-12 20:18:00,3.63116,3.63604,3.62433,3.63267,7880000.0
2007-11-12 20:19:00,3.63488,3.63488,3.62299,3.63369,6000000.0
2007-11-12 20:20:00,3.6339,3.63462,3.6257,3.63067,6010000.0
2007-11-12 20:21:00,3.63542,3.63619,3.62648,3.63581,4520000.0
2007-11-12 20:22:00,3.63165,3.63416,3.62982,3.63011,6750000.0
2007-11-12 20:23:00,3.62764,3.63486,3.62623,3.62623,3400000.0
2007-11-12 20:24:00,3.63494,3.63609,3.62484,3.6274,3770000.0
2007-11-12 20:25:00,3.63479,3.63796,3.63042,3.63042,4890000.0
2007-11-12 20:26:00,3.6327,3.63556,3.63037,3.63503,7520000.0
2007-11-12 20:27:00,3.63053,3.63602,3.62939,3.63602,6770000.0
2007-11-12 20:28:00,3.62639,3.63391,3.62639,3.62894,6010000.0
2007-11-12 20:29:00,3.6306,3.63625,3.62173,3.62173,4510000.0
2007-11-12 20:30:00,3.63487,3.63686,3.62924,3.63675,5650000.0
2007-11-12 20:31:00,3.63202,3.63508,3.62571,3.62571,6380000.0
2007-11-12 20:32:00,3.63025,3.63554,3.6294,3.63416,4880000.0
2007-11-12 20:33:00,3.63412,3.63592,3.62628,3.63549,5260000.0
2007-11-12 20:34:00,3.63137,3.63319,3.61704,3.61704,7540000.0
2007-11-12 20:35:00,3.63566,3.63581,3.63038,3.6343,4500000.0
2007-11-12 20:36:00,3.63465,3.63465,3.63061,3.63435,3760000.0
2007-11-12 20:37:00,3.63363,3.634,3.62421,3.62948,6780000.0
2007-11-12 20:38:00,3.63306,3.63577,3.62704,3.63426,3760000.0
2007-11-12 20:39:00,3.62587,3.63429,3.62587,3.62817,7140000.0
2007-11-12 20:40:00,3.63184,3.63439,3.62592,3.62592,4140000.0
2007-11-12 20:41:00,3.63655,3.64158,3.62654,3.63369,6390000.0
2007-11-12 20:42:00,3.63485,3.63547,3.62377,3.62599,6020000.0
2007-11-12 20:43:00,3.62516,3.63472,3.62516,3.63365,4510000.0
2007-11-12 20:44:00,3.63019,3.63621,3.62589,3.63577,9770000.0
2007-11-12 20:45:00,3.6364,3.6364,3.61883,3.62459,7140000.0
2007-11-12 20:46:00,3.63455,3.63455,3.62527,3.62527,2630000.0
2007-11-12 20:47:00,3.63095,3.63564,3.62914,3.63003,4880000.0
2007-11-12 20:48:00,3.63507,3.63507,3.62263,3.62528,4880000.0
2007-11-12 20:49:00,3.63564,3.63606,3.62873,3.63528,4880000.0
2007-11-12 20:50:00,3.62365,3.63383,3.62254,3.63383,3010000.0
2007-11-12 20:51:00,3.6344,3.63736,3.6305,3.63617,4510000.0
2007-11-12 20:52:00,3.63101,3.63773,3.62894,3.62999,10510000.0
2007-11-12 20:53:00,3.63051,3.63625,3.62425,3.63166,9020000.0
2007-11-12 20:54:00,3.63776,3.63776,3.63021,3.63398,4890000.0
2007-11-12 20:55:00,3.62515,3.63443,3.6204,3.63017,6020000.0
2007-11-12 20:56:00,3.63427,3.6353,3.62608,3.6286,7510000.0
2007-11-12 20:57:00,3.63187,3.63778,3.62856,3.63557,4890000.0
2007-11-12 20:58:00,3.63713,3.63713,3.62633,3.63555,9010000.0
2007-11-12 20:59:00,3.63406,3.63452,3.62861,3.62967,5260000.0
2007-11-12 21:00:00,3.63619,3.63619,3.62207,3.63358,7150000.0
2007-11-12 21:01:00,3.6349,3.6349,3.62328,3.62543,5260000.0
2007-11-12 21:02:00,3.62976,3.63546,3.62976,3.63508,3010000.0
2007-11-12 21:03:00,3.63126,3.63576,3.63034,3.63285,6010000.0
2007-11-12 21:04:00,3.63574,3.63574,3.62612,3.62642,5630000.0
2007-11-12 21:05:00,3.62897,3.63392,3.62164,3.63392,6390000.0
2007-11-12 21:06:00,3.6329,3.63987,3.63156,3.63698,9030000.0
2007-11-12 21:07:00,3.63114,3.63536,3.62412,3.63536,5250000.0
2007-11-12 21:08:00,3.62681,3.63649,3.62681,3.63131,4140000.0
2007-11-12 21:09:00,3.63172,3.63616,3.63058,3.63593,5250000.0
2007-11-12 21:10:00,3.63132,3.63368,3.62494,3.63368,3760000.0
2007-11-12 21:11:00,3.62919,3.63924,3.62757,3.63674,7140000.0
2007-11-12 21:12:00,3.63015,3.63545,3.62947,3.63057,8660000.0
2007-11-12 21:13:00,3.62593,3.63574,3.62593,3.63413,5270000.0
2007-11-12 21:14:00,3.63311,3.63537,3.63019,3.63537,4140000.0
2007-11-12 21:15:00,3.62762,3.63805,3.62315,3.63514,7520000.0
2007-11-12 21:16:00,3.63644,3.64163,3.63303,3.63802,6000000.0
2007-11-12 21:17:00,3.63203,3.63738,3.6276,3.63738,4150000.0
2007-11-12 21:18:00,3.63953,3.63953,3.63237,3.63776,4890000.0
2007-11-12 21:19:00,3.63487,3.63941,3.63487,3.63774,4510000.0
2007-11-12 21:20:00,3.63655,3.63809,3.6271,3.63074,4140000.0
2007-11-12 21:21:00,3.63753,3.64381,3.63206,3.63727,4520000.0
2007-11-12 21:22:00,3.63572,3.63779,3.63239,3.63239,3770000.0
2007-11-12 21:23:00,3.63778,3.63778,3.63329,3.63384,2640000.0
2007-11-12 21:24:00,3.6372,3.63894,3.63342,3.63569,4890000.0
2007-11-12 21:25:00,3.63006,3.63577,3.6285,3.63577,3390000.0
2007-11-12 21:26:00,3.63423,3.63786,3.63364,3.63453,3010000.0
2007-11-12 21:27:00,3.63254,3.63909,3.63246,3.63909,5640000.0
2007-11-12 21:28:00,3.63746,3.63929,3.62979,3.63518,2270000.0
2007-11-12 21:29:00,3.63737,3.63861,3.63301,3.63301,6010000.0
2007-11-12 21:30:00,3.64022,3.64022,3.62942,3.63577,6020000.0
2007-11-12 21:31:00,3.63501,3.64013,3.63366,3.63426,6010000.0
2007-11-12 21:32:00,3.638,3.63829,3.62858,3.63821,8250000.0
2007-11-12 21:33:00,3.63285,3.63836,3.6262,3.62987,5260000.0
2007-11-12 21:34:00,3.63798,3.63798,3.63186,3.63751,5250000.0
2007-11-12 21:35:00,3.6373,3.6373,3.62685,3.63147,4520000.0
2007-11-12 21:36:00,3.63315,3.63765,3.62856,3.62856,4520000.0
2007-11-12 21:37:00,3.63427,3.63798,3.62847,3.63687,7900000.0
2007-11-12 21:38:00,3.63086,3.64227,3.63086,3.63952,5640000.0
2007-11-12 21:39:00,3.63983,3.64148,3.62991,3.62991,5640000.0
2007-11-12 21:40:00,3.63297,3.63709,3.62132,3.63477,9400000.0
2007-11-12 21:41:00,3.6378,3.63974,3.63307,3.63733,4510000.0
2007-11-12 21:42:00,3.63717,3.63835,3.6332,3.6332,5260000.0
2007-11-12 21:43:00,3.63764,3.63807,3.63614,3.638,6760000.0
2007-11-12 21:44:00,3.63321,3.63845,3.63122,3.63803,7540000.0
2007-11-12 21:45:00,3.62936,3.63939,3.62216,3.63519,6010000.0
2007-11-12 21:46:00,3.63348,3.63786,3.6326,3.63786,3010000.0
2007-11-12 21:47:00,3.6343,3.63833,3.63376,3.63833,4140000.0
2007-11-12 21:48:00,3.63782,3.63782,3.62774,3.63762,6380000.0
2007-11-12 21:49:00,3.63697,3.64005,3.63266,3.63309,7130000.0
2007-11-12 21:50:00,3.63685,3.63743,3.62376,3.62376,4140000.0
2007-11-12 21:51:00,3.63735,3.63934,3.62956,3.63851,4880000.0
2007-11-12 21:52:00,3.63721,3.63748,3.62788,3.63661,8250000.0
2007-11-12 21:53:00,3.63807,3.63807,3.63054,3.63294,5630000.0
2007-11-12 21:54:00,3.63156,3.63828,3.63124,3.63389,5270000.0
2007-11-12 21:55:00,3.63431,3.64063,3.63431,3.63908,2260000.0
2007-11-12 21:56:00,3.62658,3.63787,3.62658,3.63787,5260000.0
2007-11-12 21:57:00,3.63664,3.63855,3.63608,3.63787,4900000.0
2007-11-12 21:58:00,3.63802,3.6385,3.62913,3.63689,4520000.0
2007-11-12 21:59:00,3.63751,3.63805,3.6286,3.638,9400000.0
2007-11-12 22:00:00,3.63683,3.6421,3.63397,3.63816,7140000.0
2007-11-12 22:01:00,3.62891,3.63639,3.62891,3.63166,3770000.0
2007-11-12 22:02:00,3.63774,3.63827,3.63174,3.63174,5640000.0
2007-11-12 22:03:00,3.63703,3.63827,3.63353,3.63808,6010000.0
2007-11-12 22:04:00,3.63689,3.63689,3.63059,3.63059,5630000.0
2007-11-12 22:05:00,3.63324,3.63856,3.63324,3.63856,4500000.0
2007-11-12 22:06:00,3.63813,3.63813,3.62909,3.63335,4140000.0
2007-11-12 22:07:00,3.62751,3.63701,3.62751,3.63263,5640000.0
2007-11-12 22:08:00,3.63742,3.63742,3.6287,3.63684,5260000.0
2007-11-12 22:09:00,3.63842,3.6388,3.63325,3.63851,5630000.0
2007-11-12 22:10:00,3.63762,3.64147,3.63006,3.63859,7130000.0
2007-11-12 22:11:00,3.63456,3.63595,3.62394,3.63555,5650000.0
2007-11-12 22:12:00,3.62856,3.63811,3.62856,3.63769,4520000.0
2007-11-12 22:13:00,3.63361,3.63846,3.6328,3.6328,3010000.0
2007-11-12 22:14:00,3.63778,3.63942,3.63005,3.63942,4910000.0
2007-11-12 22:15:00,3.63575,3.63657,3.62745,3.62823,4890000.0
2007-11-12 22:16:00,3.63407,3.63611,3.62835,3.63611,3770000.0
2007-11-12 22:17:00,3.63665,3.63685,3.63207,3.63608,4510000.0
2007-11-12 22:18:00,3.63408,3.63835,3.62875,3.63815,7140000.0
2007-11-12 22:19:00,3.62865,3.63765,3.62865,3.63697,7130000.0
2007-11-12 22:20:00,3.6333,3.63904,3.63247,3.63266,4880000.0
2007-11-12 22:21:00,3.62783,3.62783,3.61812,3.62244,6410000.0
2007-11-12 22:22:00,3.6376,3.63828,3.63419,3.63432,3410000.0
2007-11-12 22:23:00,3.63597,3.63951,3.63082,3.63472,6770000.0
2007-11-12 22:24:00,3.63717,3.63847,3.63366,3.63762,5260000.0
2007-11-12 22:25:00,3.63118,3.63573,3.62681,3.63076,7130000.0
2007-11-12 22:26:00,3.62886,3.63681,3.62671,3.63681,4880000.0
2007-11-12 22:27:00,3.63636,3.63636,3.62632,3.63148,6380000.0
2007-11-12 22:28:00,3.62969,3.63682,3.62969,3.63538,4880000.0
2007-11-12 22:29:00,3.63356,3.63755,3.63088,3.63238,4150000.0
2007-11-12 22:30:00,3.63202,3.6388,3.63202,3.63362,4510000.0
2007-11-12 22:31:00,3.63378,3.63569,3.62235,3.63569,7140000.0
2007-11-12 22:32:00,3.63615,3.63778,3.63245,3.63567,3380000.0
2007-11-12 22:33:00,3.63572,3.63652,3.63257,3.63611,4520000.0
2007-11-12 22:34:00,3.63149,3.63726,3.62734,3.63425,4890000.0
2007-11-12 22:35:00,3.62755,3.63664,3.62744,3.63664,4900000.0
2007-11-12 22:36:00,3.63157,3.63694,3.62612,3.63192,4520000.0
2007-11-12 22:37:00,3.63671,3.63706,3.63153,3.63153,4510000.0
2007-11-12 22:38:00,3.63493,3.63737,3.63112,3.63112,7150000.0
2007-11-12 22:39:00,3.63676,3.63844,3.6334,3.6358,3010000.0
2007-11-12 22:40:00,3.63676,3.63676,3.62969,3.63588,5640000.0
2007-11-12 22:41:00,3.63668,3.63803,3.62551,3.62685,3030000.0
2007-11-12 22:42:00,3.63134,3.64132,3.63134,3.63209,4890000.0
2007-11-12 22:43:00,3.63757,3.63989,3.63093,3.63093,5650000.0
2007-11-12 22:44:00,3.63723,3.63774,3.62793,3.63595,5250000.0
2007-11-12 22:45:00,3.63503,3.64072,3.63379,3.63584,9020000.0
2007-11-12 22:46:00,3.63227,3.63409,3.6235,3.62622,9410000.0
2007-11-12 22:47:00,3.63812,3.63812,3.63304,3.63304,1500000.0
2007-11-12 22:48:00,3.63315,3.63849,3.632,3.632,6020000.0
2007-11-12 22:49:00,3.6353,3.63606,3.62957,3.631,3010000.0
2007-11-12 22:50:00,3.63361,3.64014,3.63026,3.63675,5660000.0
2007-11-12 22:51:00,3.63341,3.63612,3.6257,3.62991,4900000.0
2007-11-12 22:52:00,3.63645,3.63675,3.63155,3.63675,5630000.0
2007-11-12 22:53:00,3.63767,3.63767,3.63193,3.63416,4150000.0
2007-11-12 22:54:00,3.63148,3.6373,3.62836,3.63199,6770000.0
2007-11-12 22:55:00,3.6309,3.63609,3.62945,3.6314,6010000.0
2007-11-12 22:56:00,3.63258,3.63747,3.63114,3.63747,4890000.0
2007-11-12 22:57:00,3.63786,3.63786,3.63338,3.6361,4140000.0
2007-11-12 22:58:00,3.6371,3.63825,3.63294,3.63736,4900000.0
2007-11-12 22:59:00,3.6325,3.63638,3.63104,3.63638,5260000.0
2007-11-12 23:00:00,3.63229,3.63834,3.62704,3.62704,10520000.0
2007-11-12 23:01:00,3.62862,3.63569,3.62589,3.63345,6000000.0
2007-11-12 23:02:00,3.6353,3.63638,3.63125,3.63531,7880000.0
2007-11-12 23:03:00,3.63308,3.63634,3.63159,3.63563,4510000.0
2007-11-12 23:04:00,3.63557,3.63735,3.63074,3.63298,4880000.0
2007-11-12 23:05:00,3.63518,3.63653,3.62706,3.63206,4510000.0
2007-11-12 23:06:00,3.62971,3.63813,3.62928,3.62928,6780000.0
2007-11-12 23:07:00,3.63675,3.63746,3.63208,3.63622,3010000.0
2007-11-12 23:08:00,3.63663,3.63702,3.62695,3.63506,6400000.0
2007-11-12 23:09:00,3.63565,3.6368,3.6271,3.6368,5640000.0
2007-11-12 23:10:00,3.63355,3.63747,3.63162,3.63205,5260000.0
2007-11-12 23:11:00,3.63744,3.63744,3.63227,3.63302,4510000.0
2007-11-12 23:12:00,3.62745,3.63696,3.62745,3.63696,5260000.0
2007-11-12 23:13:00,3.62766,3.63219,3.62766,3.63219,1500000.0
2007-11-12 23:14:00,3.62763,3.6374,3.6276,3.6276,6380000.0
2007-11-12 23:15:00,3.63711,3.63711,3.62886,3.63137,6020000.0
2007-11-12 23:16:00,3.63282,3.63282,3.62576,3.62886,4880000.0
2007-11-12 23:17:00,3.62901,3.63593,3.62684,3.6299,3760000.0
2007-11-12 23:18:00,3.6358,3.63767,3.62838,3.63638,6760000.0
2007-11-12 23:19:00,3.6356,3.6356,3.62594,3.62594,4130000.0
2007-11-12 23:20:00,3.63377,3.63531,3.62651,3.63531,4890000.0
2007-11-12 23:21:00,3.63186,3.63577,3.62602,3.63563,3400000.0
2007-11-12 23:22:00,3.63449,3.63553,3.62492,3.63545,4510000.0
2007-11-12 23:23:00,3.63696,3.63696,3.63255,3.63673,3760000.0
2007-11-12 23:25:00,3.63331,3.63824,3.62788,3.62788,4520000.0
2007-11-12 23:26:00,3.62623,3.63626,3.62602,3.62656,4890000.0
2007-11-12 23:27:00,3.62608,3.63522,3.62608,3.63141,4510000.0
2007-11-12 23:28:00,3.63096,3.63854,3.63096,3.63782,4510000.0
2007-11-12 23:29:00,3.63689,3.6378,3.62773,3.62773,5630000.0
2007-11-12 23:30:00,3.63683,3.64002,3.63375,3.63715,5250000.0
2007-11-12 23:31:00,3.62995,3.63838,3.62765,3.62765,6000000.0
2007-11-12 23:32:00,3.63108,3.63591,3.62596,3.63591,6000000.0
2007-11-12 23:34:00,3.62853,3.63936,3.62853,3.63697,9390000.0
2007-11-12 23:35:00,3.63392,3.63997,3.62866,3.62866,6400000.0
2007-11-12 23:36:00,3.63511,3.63648,3.63117,3.63117,6010000.0
2007-11-12 23:37:00,3.6345,3.63546,3.62804,3.63546,5650000.0
2007-11-12 23:38:00,3.63572,3.63677,3.63165,3.63615,4510000.0
2007-11-12 23:39:00,3.63261,3.63714,3.62658,3.62972,4510000.0
2007-11-12 23:40:00,3.63104,3.63815,3.62867,3.63519,4880000.0
2007-11-12 23:41:00,3.63713,3.63713,3.63238,3.63702,3010000.0
2007-11-12 23:42:00,3.62919,3.63673,3.62437,3.62437,3400000.0
2007-11-12 23:43:00,3.63395,3.63455,3.62936,3.63447,4890000.0
2007-11-12 23:44:00,3.63623,3.63731,3.62852,3.63448,7140000.0
2007-11-12 23:45:00,3.6352,3.63813,3.6318,3.63545,7140000.0
2007-11-12 23:46:00,3.63295,3.63718,3.6313,3.63321,4510000.0
2007-11-12 23:47:00,3.62981,3.63357,3.61983,3.62959,6010000.0
2007-11-12 23:48:00,3.63619,3.63683,3.62743,3.63004,6390000.0
2007-11-12 23:49:00,3.63555,3.63712,3.62746,3.62746,3010000.0
2007-11-12 23:50:00,3.63172,3.63311,3.62971,3.63155,4880000.0
2007-11-12 23:51:00,3.63678,3.63683,3.63145,3.63615,3770000.0
2007-11-12 23:52:00,3.63029,3.63577,3.62568,3.62995,4510000.0
2007-11-12 23:53:00,3.63026,3.63994,3.62806,3.63418,4530000.0
2007-11-12 23:54:00,3.63693,3.63693,3.63162,3.63248,3770000.0
2007-11-12 23:55:00,3.63473,3.6351,3.62564,3.6264,7140000.0
2007-11-12 23:56:00,3.62942,3.63566,3.62413,3.63518,6020000.0
2007-11-12 23:57:00,3.6323,3.63659,3.62585,3.63311,4880000.0
2007-11-12 23:58:00,3.6367,3.63729,3.62826,3.63203,4520000.0
2007-11-12 23:59:00,3.62916,3.636,3.62565,3.63055,4510000.0
2007-11-13 00:00:00,3.63958,3.63958,3.62653,3.63474,9030000.0
2007-11-13 00:01:00,3.62766,3.63394,3.61395,3.61395,5660000.0
2007-11-13 00:02:00,3.62312,3.633,3.62073,3.633,3770000.0
2007-11-13 00:03:00,3.6339,3.6339,3.61804,3.61804,4880000.0
2007-11-13 00:04:00,3.63488,3.63584,3.62666,3.62666,4880000.0
2007-11-13 00:05:00,3.62156,3.63166,3.61757,3.61757,4890000.0
2007-11-13 00:06:00,3.63485,3.63528,3.61679,3.62777,4510000.0
2007-11-13 00:07:00,3.63278,3.63536,3.62536,3.62536,3020000.0
2007-11-13 00:08:00,3.62126,3.62675,3.62126,3.62675,1500000.0
2007-11-13 00:09:00,3.63516,3.63583,3.61833,3.62773,4900000.0
2007-11-13 00:10:00,3.63576,3.63791,3.62876,3.62876,4880000.0
2007-11-13 00:11:00,3.63172,3.63585,3.625,3.63585,4890000.0
2007-11-13 00:12:00,3.63026,3.63302,3.62346,3.63063,7150000.0
2007-11-13 00:13:00,3.63319,3.63634,3.62746,3.63634,3390000.0
2007-11-13 00:14:00,3.61965,3.63535,3.61965,3.62649,5270000.0
2007-11-13 00:15:00,3.63687,3.63687,3.62681,3.62681,4510000.0
2007-11-13 00:16:00,3.6371,3.63724,3.63053,3.63702,4140000.0
2007-11-13 00:17:00,3.63322,3.63719,3.62034,3.62034,9030000.0
2007-11-13 00:18:00,3.63428,3.63428,3.63266,3.63266,3380000.0
2007-11-13 00:19:00,3.63689,3.63737,3.63235,3.63486,5260000.0
2007-11-13 00:20:00,3.62744,3.63635,3.62744,3.63606,4140000.0
2007-11-13 00:21:00,3.63093,3.63323,3.62223,3.63288,7510000.0
2007-11-13 00:22:00,3.63077,3.63383,3.62155,3.62155,4890000.0
2007-11-13 00:23:00,3.63392,3.63677,3.62653,3.6295,5270000.0
2007-11-13 00:24:00,3.63563,3.63586,3.63563,3.63586,1130000.0
2007-11-13 00:25:00,3.63294,3.63729,3.62855,3.6325,4520000.0
2007-11-13 00:26:00,3.63228,3.63611,3.62457,3.63611,6400000.0
2007-11-13 00:27:00,3.6369,3.63776,3.63232,3.63345,6030000.0
2007-11-13 00:28:00,3.6277,3.62969,3.61338,3.62762,6380000.0
2007-11-13 00:29:00,3.63671,3.63671,3.62799,3.63447,6760000.0
2007-11-13 00:30:00,3.63957,3.63957,3.63312,3.63634,4510000.0
2007-11-13 00:31:00,3.63685,3.63685,3.6304,3.63625,4510000.0
2007-11-13 00:32:00,3.63538,3.6363,3.62556,3.62771,5660000.0
2007-11-13 00:33:00,3.61023,3.63274,3.60743,3.63274,4520000.0
2007-11-13 00:34:00,3.63663,3.63663,3.63166,3.6364,4150000.0
2007-11-13 00:35:00,3.63106,3.63528,3.62709,3.62761,5630000.0
2007-11-13 00:36:00,3.62911,3.63695,3.62789,3.63197,4890000.0
2007-11-13 00:38:00,3.61772,3.63089,3.61772,3.63025,4140000.0
2007-11-13 00:39:00,3.63171,3.63846,3.62898,3.63524,7150000.0
2007-11-13 00:40:00,3.63509,3.63645,3.62696,3.63138,6040000.0
2007-11-13 00:41:00,3.63158,3.63683,3.62916,3.63665,4140000.0
2007-11-13 00:42:00,3.62565,3.63435,3.62565,3.63366,5630000.0
2007-11-13 00:43:00,3.63579,3.63593,3.62827,3.63593,4140000.0
2007-11-13 00:44:00,3.63182,3.63644,3.62527,3.6315,4520000.0
2007-11-13 00:45:00,3.63551,3.64085,3.62911,3.62911,8270000.0
2007-11-13 00:46:00,3.63513,3.63616,3.63129,3.63284,6020000.0
2007-11-13 00:47:00,3.63395,3.63395,3.62913,3.63198,2630000.0
2007-11-13 00:48:00,3.63141,3.63315,3.61693,3.63315,5260000.0
2007-11-13 00:49:00,3.63617,3.63668,3.62629,3.63584,5280000.0
2007-11-13 00:50:00,3.63555,3.63555,3.62533,3.63537,7510000.0
2007-11-13 00:52:00,3.63478,3.63603,3.62639,3.63043,5640000.0
2007-11-13 00:53:00,3.63091,3.63141,3.62554,3.63141,2640000.0
2007-11-13 00:54:00,3.62624,3.63509,3.62624,3.62955,3390000.0
2007-11-13 00:55:00,3.63638,3.64159,3.6283,3.6283,4890000.0
2007-11-13 00:56:00,3.62871,3.63967,3.62871,3.63711,7150000.0
2007-11-13 00:57:00,3.62989,3.63598,3.62989,3.63491,6010000.0
2007-11-13 00:58:00,3.62471,3.63593,3.62439,3.63552,3390000.0
2007-11-13 00:59:00,3.63554,3.63594,3.62744,3.63534,4880000.0
2007-11-13 01:00:00,3.62655,3.63621,3.62501,3.63621,8640000.0
2007-11-13 01:01:00,3.63643,3.63668,3.62719,3.63397,6760000.0
2007-11-13 01:02:00,3.63552,3.63689,3.63074,3.63181,5260000.0
2007-11-13 01:03:00,3.62962,3.63481,3.62391,3.62647,6760000.0
2007-11-13 01:04:00,3.63434,3.63434,3.62752,3.62836,6760000.0
2007-11-13 01:05:00,3.63096,3.6371,3.63023,3.6371,7130000.0
2007-11-13 01:06:00,3.64227,3.64227,3.62797,3.63532,10910000.0
2007-11-13 01:07:00,3.63556,3.63923,3.63116,3.63815,4520000.0
2007-11-13 01:08:00,3.63685,3.63937,3.63123,3.63597,6750000.0
2007-11-13 01:09:00,3.63879,3.63952,3.63235,3.63509,4890000.0
2007-11-13 01:10:00,3.6276,3.63407,3.6262,3.63173,5650000.0
2007-11-13 01:11:00,3.63933,3.6409,3.63389,3.63678,7140000.0
2007-11-13 01:12:00,3.6365,3.63905,3.62967,3.63506,5260000.0
2007-11-13 01:13:00,3.63299,3.63309,3.61892,3.63284,4530000.0
2007-11-13 01:14:00,3.63701,3.64156,3.62623,3.63404,6020000.0
2007-11-13 01:15:00,3.63929,3.63929,3.63112,3.63531,5250000.0
2007-11-13 01:16:00,3.63208,3.63717,3.63149,3.63329,6000000.0
2007-11-13 01:17:00,3.63682,3.63746,3.63181,3.63712,6780000.0
2007-11-13 01:18:00,3.63679,3.63679,3.61913,3.6297,4160000.0
2007-11-13 01:19:00,3.63164,3.63584,3.625,3.6347,7520000.0
2007-11-13 01:20:00,3.62973,3.63694,3.62752,3.62752,4510000.0
2007-11-13 01:21:00,3.63342,3.63342,3.63336,3.63336,1130000.0
2007-11-13 01:22:00,3.63592,3.63675,3.62718,3.63172,8260000.0
2007-11-13 01:23:00,3.63167,3.63673,3.62495,3.63334,5270000.0
2007-11-13 01:24:00,3.63509,3.63616,3.62692,3.63616,6010000.0
2007-11-13 01:25:00,3.63679,3.63679,3.62707,3.63568,6000000.0
2007-11-13 01:26:00,3.62801,3.63772,3.62801,3.6346,4880000.0
2007-11-13 01:27:00,3.63216,3.63878,3.62721,3.63225,7140000.0
2007-11-13 01:28:00,3.63112,3.6345,3.62634,3.6345,6400000.0
2007-11-13 01:29:00,3.63707,3.63707,3.62737,3.63647,8650000.0
2007-11-13 01:30:00,3.63912,3.64118,3.63042,3.63542,15430000.0
2007-11-13 01:31:00,3.63498,3.63688,3.62732,3.63688,7150000.0
2007-11-13 01:32:00,3.63569,3.63607,3.62683,3.63607,5630000.0
2007-11-13 01:33:00,3.63447,3.63447,3.61388,3.61388,6010000.0
2007-11-13 01:34:00,3.63087,3.63616,3.63012,3.63496,4140000.0
2007-11-13 01:35:00,3.63169,3.63655,3.63149,3.63149,4880000.0
2007-11-13 01:36:00,3.6364,3.6364,3.62877,3.63187,9400000.0
2007-11-13 01:37:00,3.63258,3.63631,3.62585,3.63096,8650000.0
2007-11-13 01:38:00,3.63167,3.63665,3.63099,3.63339,6780000.0
2007-11-13 01:39:00,3.63456,3.63456,3.61555,3.63418,10140000.0
2007-11-13 01:40:00,3.63217,3.63761,3.62953,3.62953,10530000.0
2007-11-13 01:41:00,3.63666,3.6371,3.62777,3.6371,8270000.0
2007-11-13 01:42:00,3.63413,3.63544,3.62638,3.63543,7510000.0
2007-11-13 01:43:00,3.63096,3.6365,3.63096,3.63547,2640000.0
2007-11-13 01:44:00,3.62601,3.63316,3.62577,3.62766,6020000.0
2007-11-13 01:45:00,3.64026,3.64026,3.63253,3.63709,11300000.0
2007-11-13 01:46:00,3.63567,3.63686,3.62626,3.62626,10880000.0
2007-11-13 01:47:00,3.62678,3.63396,3.62412,3.62899,3400000.0
2007-11-13 01:48:00,3.62722,3.63703,3.62722,3.63558,4890000.0
2007-11-13 01:49:00,3.63612,3.63755,3.62751,3.63608,6020000.0
2007-11-13 01:50:00,3.63176,3.63691,3.62863,3.62905,7510000.0
2007-11-13 01:51:00,3.63562,3.63562,3.63071,3.63071,4510000.0
2007-11-13 01:52:00,3.62723,3.63568,3.62702,3.63176,9380000.0
2007-11-13 01:53:00,3.62966,3.63436,3.62349,3.63356,5630000.0
2007-11-13 01:54:00,3.63588,3.63588,3.63173,3.63173,3380000.0
2007-11-13 01:55:00,3.62804,3.62804,3.61315,3.61315,6780000.0
2007-11-13 01:56:00,3.635,3.63526,3.6274,3.63432,8640000.0
2007-11-13 01:57:00,3.63177,3.63379,3.62572,3.6312,3760000.0
2007-11-13 01:58:00,3.63161,3.63672,3.62667,3.62667,6390000.0
2007-11-13 02:00:00,3.63524,3.63524,3.62392,3.62932,4140000.0
2007-11-13 02:01:00,3.6376,3.63804,3.62745,3.63539,7920000.0
2007-11-13 02:02:00,3.63285,3.63443,3.6306,3.63127,6390000.0
2007-11-13 02:03:00,3.62728,3.63638,3.62728,3.63598,4900000.0
2007-11-13 02:04:00,3.63515,3.63515,3.63175,3.63424,2640000.0
2007-11-13 02:05:00,3.62514,3.62514,3.61288,3.61288,1880000.0
2007-11-13 02:06:00,3.63516,3.63516,3.62545,3.62545,4130000.0
2007-11-13 02:07:00,3.63661,3.63807,3.63184,3.63674,3770000.0
2007-11-13 02:08:00,3.63412,3.63852,3.62918,3.63315,6770000.0
2007-11-13 02:09:00,3.63462,3.63632,3.62501,3.63565,6020000.0
2007-11-13 02:10:00,3.63014,3.632,3.61313,3.61917,4150000.0
2007-11-13 02:11:00,3.63181,3.63658,3.62513,3.62513,4520000.0
2007-11-13 02:12:00,3.63667,3.63755,3.63017,3.63714,4140000.0
2007-11-13 02:13:00,3.63571,3.63709,3.63025,3.63025,4880000.0
2007-11-13 02:14:00,3.63579,3.63579,3.63069,3.63069,4890000.0
2007-11-13 02:15:00,3.63376,3.63376,3.62331,3.62848,4890000.0
2007-11-13 02:16:00,3.63478,3.6358,3.62283,3.62972,6400000.0
2007-11-13 02:17:00,3.63176,3.63816,3.63152,3.63187,7130000.0
2007-11-13 02:18:00,3.63533,3.63533,3.62601,3.63476,5280000.0
2007-11-13 02:19:00,3.63574,3.63638,3.6331,3.63324,5270000.0
2007-11-13 02:20:00,3.63273,3.63322,3.62236,3.63322,4140000.0
2007-11-13 02:21:00,3.63522,3.63707,3.62711,3.62791,6020000.0
2007-11-13 02:22:00,3.63704,3.63704,3.63145,3.63156,3760000.0
2007-11-13 02:23:00,3.6363,3.6363,3.63089,3.63186,4510000.0
2007-11-13 02:24:00,3.635,3.63675,3.63157,3.63157,3750000.0
2007-11-13 02:25:00,3.6301,3.6301,3.62741,3.62741,1500000.0
2007-11-13 02:26:00,3.6368,3.6368,3.63164,3.63164,3380000.0
2007-11-13 02:27:00,3.63039,3.63846,3.63039,3.63322,6030000.0
2007-11-13 02:28:00,3.63762,3.64142,3.62883,3.62883,7510000.0
2007-11-13 02:29:00,3.63354,3.6421,3.62878,3.62878,7900000.0
2007-11-13 02:30:00,3.63293,3.63293,3.62078,3.62078,2260000.0
2007-11-13 02:31:00,3.63251,3.6369,3.63232,3.63561,4520000.0
2007-11-13 02:32:00,3.63369,3.63485,3.6309,3.63177,5260000.0
2007-11-13 02:33:00,3.63183,3.63522,3.63168,3.63199,4140000.0
2007-11-13 02:34:00,3.63459,3.6375,3.62946,3.63337,4890000.0
2007-11-13 02:35:00,3.63281,3.63354,3.62077,3.63354,5270000.0
2007-11-13 02:36:00,3.6346,3.63636,3.62603,3.63636,4890000.0
2007-11-13 02:37:00,3.63697,3.63925,3.62823,3.63143,4510000.0
2007-11-13 02:38:00,3.62812,3.63768,3.62812,3.63674,5630000.0
2007-11-13 02:39:00,3.63591,3.63591,3.63086,3.63127,5260000.0
2007-11-13 02:40:00,3.62952,3.63578,3.62047,3.63287,3400000.0
2007-11-13 02:41:00,3.62759,3.63756,3.62759,3.63756,4520000.0
2007-11-13 02:42:00,3.636,3.636,3.62433,3.63549,4170000.0
2007-11-13 02:43:00,3.63529,3.63558,3.62653,3.62653,4150000.0
2007-11-13 02:44:00,3.62782,3.63711,3.62782,3.63253,4890000.0
2007-11-13 02:45:00,3.63769,3.63769,3.62294,3.62294,1900000.0
2007-11-13 02:46:00,3.63597,3.63597,3.62785,3.63571,4510000.0
2007-11-13 02:47:00,3.62771,3.63818,3.62771,3.63818,7520000.0
2007-11-13 02:48:00,3.63202,3.6375,3.63137,3.63719,5630000.0
2007-11-13 02:49:00,3.63762,3.63762,3.63126,3.63254,7510000.0
2007-11-13 02:50:00,3.63712,3.63715,3.63247,3.63619,4900000.0
2007-11-13 02:51:00,3.6269,3.63589,3.6269,3.63589,6770000.0
2007-11-13 02:52:00,3.63314,3.63504,3.62627,3.63483,4900000.0
2007-11-13 02:53:00,3.6254,3.63653,3.6254,3.63653,4520000.0
2007-11-13 02:54:00,3.62798,3.63641,3.62798,3.6311,4510000.0
2007-11-13 02:55:00,3.63568,3.63737,3.62786,3.63564,6770000.0
2007-11-13 02:56:00,3.63665,3.63665,3.62384,3.63465,3400000.0
2007-11-13 02:57:00,3.6357,3.63755,3.62831,3.63726,4140000.0
2007-11-13 02:58:00,3.62937,3.63709,3.62799,3.63236,7130000.0
2007-11-13 02:59:00,3.63116,3.63574,3.62573,3.63574,8270000.0
2007-11-13 03:00:00,3.63369,3.63874,3.62889,3.62889,4900000.0
2007-11-13 03:01:00,3.63479,3.63479,3.62638,3.62638,6030000.0
2007-11-13 03:02:00,3.63242,3.63789,3.62739,3.63242,4150000.0
2007-11-13 03:03:00,3.62717,3.63798,3.62717,3.62849,5640000.0
2007-11-13 03:04:00,3.62946,3.63973,3.62946,3.6375,5260000.0
2007-11-13 03:05:00,3.63722,3.63831,3.62921,3.63831,6020000.0
2007-11-13 03:06:00,3.62826,3.63787,3.62813,3.63787,3010000.0
2007-11-13 03:07:00,3.63564,3.63702,3.62793,3.63355,7890000.0
2007-11-13 03:08:00,3.63223,3.63613,3.6295,3.6354,6020000.0
2007-11-13 03:09:00,3.63671,3.63698,3.62753,3.6342,6390000.0
2007-11-13 03:10:00,3.63218,3.63356,3.62643,3.63142,3770000.0
2007-11-13 03:11:00,3.62727,3.63741,3.62162,3.63741,4890000.0
2007-11-13 03:12:00,3.63677,3.63683,3.62779,3.63196,4510000.0
2007-11-13 03:13:00,3.63022,3.63461,3.62619,3.63066,4500000.0
2007-11-13 03:14:00,3.63398,3.63609,3.63001,3.63317,4150000.0
2007-11-13 03:15:00,3.6362,3.63955,3.62859,3.63625,9780000.0
2007-11-13 03:16:00,3.63202,3.63792,3.63117,3.63792,6020000.0
2007-11-13 03:17:00,3.63718,3.63886,3.62838,3.62838,3770000.0
2007-11-13 03:18:00,3.63608,3.63763,3.63191,3.6324,5640000.0
2007-11-13 03:19:00,3.63499,3.63629,3.62917,3.62917,4150000.0
2007-11-13 03:20:00,3.6314,3.63521,3.6314,3.63486,3380000.0
2007-11-13 03:21:00,3.62053,3.63471,3.62053,3.63471,3400000.0
2007-11-13 03:22:00,3.63277,3.63637,3.63094,3.63094,4140000.0
2007-11-13 03:23:00,3.63525,3.63747,3.63156,3.63747,3010000.0
2007-11-13 03:24:00,3.637,3.6394,3.63293,3.63318,5280000.0
2007-11-13 03:25:00,3.63284,3.63634,3.62893,3.63634,4140000.0
2007-11-13 03:26:00,3.63102,3.63339,3.62535,3.62956,4130000.0
2007-11-13 03:27:00,3.62825,3.64096,3.62825,3.63478,3780000.0
2007-11-13 03:28:00,3.63508,3.63742,3.62797,3.62797,4150000.0
2007-11-13 03:29:00,3.63845,3.63845,3.62622,3.6309,6770000.0
2007-11-13 03:30:00,3.62715,3.63825,3.62583,3.6365,11680000.0
2007-11-13 03:31:00,3.63683,3.6376,3.6262,3.6376,5280000.0
2007-11-13 03:32:00,3.63728,3.63815,3.62738,3.63231,4880000.0
2007-11-13 03:33:00,3.63647,3.6405,3.62914,3.6353,4520000.0
2007-11-13 03:34:00,3.63332,3.63873,3.63185,3.63185,4890000.0
2007-11-13 03:35:00,3.63021,3.63825,3.62514,3.63825,4900000.0
2007-11-13 03:36:00,3.62726,3.63475,3.62323,3.63475,3770000.0
2007-11-13 03:37:00,3.63744,3.63753,3.63127,3.63329,5640000.0
2007-11-13 03:38:00,3.63629,3.63981,3.63039,3.639,2640000.0
2007-11-13 03:39:00,3.63588,3.63847,3.63412,3.6383,3400000.0
2007-11-13 03:40:00,3.63851,3.64072,3.63013,3.63305,8670000.0
2007-11-13 03:41:00,3.62921,3.63524,3.62387,3.63524,4900000.0
2007-11-13 03:42:00,3.63249,3.63728,3.63143,3.63143,6400000.0
2007-11-13 03:43:00,3.63747,3.63888,3.62707,3.6375,9400000.0
2007-11-13 03:44:00,3.63384,3.63861,3.63057,3.63789,5270000.0
2007-11-13 03:45:00,3.63639,3.63639,3.62564,3.62883,4520000.0
2007-11-13 03:46:00,3.63711,3.63711,3.62551,3.63237,4890000.0
2007-11-13 03:47:00,3.63875,3.64089,3.63047,3.63663,4520000.0
2007-11-13 03:48:00,3.6356,3.63749,3.62968,3.63412,6400000.0
2007-11-13 03:49:00,3.63868,3.63925,3.62953,3.63443,4900000.0
2007-11-13 03:50:00,3.64058,3.64058,3.63282,3.63886,4510000.0
2007-11-13 03:51:00,3.62828,3.63866,3.62596,3.62905,6020000.0
2007-11-13 03:52:00,3.62761,3.63794,3.62761,3.63466,4510000.0
2007-11-13 03:53:00,3.63794,3.64029,3.63015,3.63736,4140000.0
2007-11-13 03:55:00,3.62983,3.63829,3.62983,3.63829,6770000.0
2007-11-13 03:56:00,3.63368,3.63612,3.62907,3.63612,5630000.0
2007-11-13 03:57:00,3.6356,3.63878,3.62768,3.63093,7130000.0
2007-11-13 03:58:00,3.63602,3.63639,3.63177,3.63177,3770000.0
2007-11-13 03:59:00,3.63237,3.63467,3.62577,3.63467,4890000.0
2007-11-13 04:00:00,3.62786,3.6377,3.62786,3.63048,4880000.0
2007-11-13 04:01:00,3.63681,3.63787,3.628,3.632,7140000.0
2007-11-13 04:02:00,3.63571,3.63571,3.61912,3.63004,7140000.0
2007-11-13 04:03:00,3.63265,3.63783,3.63066,3.63066,6390000.0
2007-11-13 04:04:00,3.63458,3.63743,3.63178,3.63178,4510000.0
2007-11-13 04:05:00,3.63306,3.63701,3.63208,3.63587,5260000.0
2007-11-13 04:06:00,3.63283,3.63823,3.63283,3.63472,5260000.0
2007-11-13 04:07:00,3.62717,3.63541,3.62485,3.63541,5630000.0
2007-11-13 04:08:00,3.63652,3.63652,3.62741,3.62741,3770000.0
2007-11-13 04:09:00,3.63796,3.63796,3.62936,3.63175,6010000.0
2007-11-13 04:10:00,3.63602,3.63948,3.63092,3.63731,13510000.0
2007-11-13 04:11:00,3.63585,3.63585,3.63136,3.63136,760000.0
2007-11-13 04:12:00,3.63103,3.63453,3.62098,3.62949,7130000.0
2007-11-13 04:13:00,3.63159,3.63628,3.62719,3.62719,5630000.0
2007-11-13 04:14:00,3.63593,3.63593,3.62605,3.62629,6770000.0
2007-11-13 04:15:00,3.6383,3.6383,3.6325,3.6325,2250000.0
2007-11-13 04:16:00,3.63113,3.63199,3.63108,3.63113,3010000.0
2007-11-13 04:17:00,3.63655,3.63655,3.63105,3.63105,1500000.0
2007-11-13 04:18:00,3.62813,3.63904,3.62813,3.63215,5630000.0
2007-11-13 04:19:00,3.63153,3.63752,3.63099,3.63623,4880000.0
2007-11-13 04:20:00,3.63062,3.63614,3.63062,3.63478,3010000.0
2007-11-13 04:21:00,3.63421,3.63532,3.62595,3.63063,2640000.0
2007-11-13 04:22:00,3.63028,3.63518,3.62198,3.63387,9010000.0
2007-11-13 04:23:00,3.63212,3.63801,3.6289,3.63719,4520000.0
2007-11-13 04:25:00,3.63055,3.63602,3.63055,3.63216,5630000.0
2007-11-13 04:26:00,3.63134,3.63199,3.63134,3.63199,1500000.0
2007-11-13 04:27:00,3.62837,3.63428,3.62489,3.63428,6390000.0
2007-11-13 04:28:00,3.63645,3.63815,3.62789,3.63798,5660000.0
2007-11-13 04:29:00,3.63518,3.63783,3.63178,3.632,4510000.0
2007-11-13 04:30:00,3.63801,3.63801,3.63199,3.63643,8260000.0
2007-11-13 04:31:00,3.63672,3.63672,3.62814,3.62814,4890000.0
2007-11-13 04:32:00,3.6292,3.63071,3.62561,3.62561,1880000.0
2007-11-13 04:33:00,3.62773,3.63997,3.62652,3.63087,6020000.0
2007-11-13 04:34:00,3.6368,3.6368,3.63276,3.6364,3010000.0
2007-11-13 04:35:00,3.62604,3.6382,3.62604,3.63324,4520000.0
2007-11-13 04:36:00,3.63695,3.63729,3.62649,3.63035,7520000.0
2007-11-13 04:37:00,3.62275,3.63477,3.62275,3.63477,3020000.0
2007-11-13 04:38:00,3.63582,3.63627,3.62807,3.63494,10890000.0
2007-11-13 04:39:00,3.63516,3.64154,3.63225,3.63225,7140000.0
2007-11-13 04:40:00,3.63435,3.63609,3.62995,3.63217,6390000.0
2007-11-13 04:41:00,3.63165,3.63942,3.63165,3.63942,4890000.0
2007-11-13 04:42:00,3.63118,3.63282,3.6297,3.6297,2640000.0
2007-11-13 04:43:00,3.6303,3.63751,3.6303,3.63178,8270000.0
2007-11-13 04:44:00,3.62709,3.63611,3.62709,3.63611,3750000.0
2007-11-13 04:45:00,3.63863,3.63863,3.62731,3.63826,6390000.0
2007-11-13 04:46:00,3.63568,3.63791,3.62805,3.63669,5290000.0
2007-11-13 04:47:00,3.63587,3.63587,3.62627,3.63393,4510000.0
2007-11-13 04:48:00,3.63145,3.63145,3.63131,3.63131,1130000.0
2007-11-13 04:50:00,3.63104,3.63639,3.62599,3.63445,3760000.0
2007-11-13 04:51:00,3.63339,3.63739,3.63237,3.63591,6780000.0
2007-11-13 04:52:00,3.63601,3.63601,3.62211,3.62679,5630000.0
2007-11-13 04:53:00,3.63563,3.63838,3.6289,3.63209,4130000.0
2007-11-13 04:54:00,3.63629,3.6376,3.62909,3.6314,6400000.0
2007-11-13 04:55:00,3.63714,3.6373,3.63178,3.6369,5260000.0
2007-11-13 04:56:00,3.63592,3.63697,3.6275,3.63658,8270000.0
2007-11-13 04:57:00,3.63363,3.63363,3.62282,3.63138,4890000.0
2007-11-13 04:58:00,3.63666,3.63666,3.62825,3.63618,5260000.0
2007-11-13 04:59:00,3.62808,3.63673,3.62808,3.63673,6400000.0
2007-11-13 05:00:00,3.63367,3.63972,3.62743,3.62743,5260000.0
2007-11-13 05:01:00,3.63171,3.63505,3.63027,3.63027,5630000.0
2007-11-13 05:02:00,3.63629,3.63629,3.62024,3.63042,9020000.0
2007-11-13 05:03:00,3.63567,3.63567,3.62504,3.63289,5640000.0
2007-11-13 05:04:00,3.62923,3.63646,3.62689,3.62689,4890000.0
2007-11-13 05:05:00,3.62805,3.63872,3.62795,3.62795,7140000.0
2007-11-13 05:06:00,3.63738,3.63824,3.62852,3.63694,4890000.0
2007-11-13 05:07:00,3.63437,3.63437,3.62135,3.62686,6760000.0
2007-11-13 05:08:00,3.63683,3.63884,3.62789,3.63884,6010000.0
2007-11-13 05:09:00,3.63154,3.63601,3.62734,3.63152,4140000.0
2007-11-13 05:10:00,3.63602,3.63731,3.63439,3.63712,4140000.0
2007-11-13 05:11:00,3.63146,3.63742,3.62793,3.62793,5260000.0
2007-11-13 05:12:00,3.63602,3.63849,3.63221,3.63849,3760000.0
2007-11-13 05:13:00,3.6162,3.63509,3.6162,3.63509,4900000.0
2007-11-13 05:14:00,3.63741,3.6388,3.62752,3.62752,6020000.0
2007-11-13 05:15:00,3.63206,3.64252,3.63206,3.63465,8280000.0
2007-11-13 05:16:00,3.63577,3.63602,3.62669,3.62669,4880000.0
2007-11-13 05:17:00,3.63124,3.63651,3.62666,3.62958,4510000.0
2007-11-13 05:18:00,3.62716,3.63511,3.62716,3.63152,5250000.0
2007-11-13 05:19:00,3.63555,3.63603,3.62638,3.63603,4140000.0
2007-11-13 05:20:00,3.63567,3.6369,3.63141,3.63407,4890000.0
2007-11-13 05:22:00,3.63232,3.63832,3.62777,3.63792,7920000.0
2007-11-13 05:23:00,3.63421,3.63552,3.61862,3.61862,3390000.0
2007-11-13 05:25:00,3.63639,3.63901,3.62814,3.63532,6760000.0
2007-11-13 05:26:00,3.63664,3.63846,3.62788,3.63585,3760000.0
2007-11-13 05:27:00,3.62893,3.63989,3.62893,3.63325,6020000.0
2007-11-13 05:28:00,3.62883,3.63371,3.6167,3.63146,5280000.0
2007-11-13 05:29:00,3.63083,3.63414,3.62554,3.62554,6020000.0
2007-11-13 05:30:00,3.63497,3.63894,3.63348,3.63348,5260000.0
2007-11-13 05:31:00,3.63616,3.63616,3.62644,3.62644,6770000.0
2007-11-13 05:32:00,3.63213,3.636,3.62937,3.62937,4880000.0
2007-11-13 05:33:00,3.62929,3.63556,3.62586,3.63471,7890000.0
2007-11-13 05:34:00,3.63432,3.63591,3.62693,3.63576,8270000.0
2007-11-13 05:35:00,3.63572,3.63715,3.62812,3.62842,10910000.0
2007-11-13 05:36:00,3.63402,3.63664,3.63402,3.6357,4140000.0
2007-11-13 05:37:00,3.63659,3.63877,3.62975,3.63573,7900000.0
2007-11-13 05:38:00,3.62906,3.63118,3.62906,3.63118,1500000.0
2007-11-13 05:39:00,3.63394,3.63516,3.62796,3.63003,13520000.0
2007-11-13 05:40:00,3.63454,3.63759,3.63168,3.63678,4140000.0
2007-11-13 05:41:00,3.63656,3.63792,3.62788,3.63706,7140000.0
2007-11-13 05:42:00,3.62892,3.64059,3.62892,3.63718,7150000.0
2007-11-13 05:43:00,3.63431,3.6364,3.6194,3.6364,4900000.0
2007-11-13 05:44:00,3.63615,3.63615,3.62647,3.62647,4130000.0
2007-11-13 05:45:00,3.63931,3.63931,3.6273,3.6273,5270000.0
2007-11-13 05:46:00,3.6266,3.63702,3.6266,3.63702,4890000.0
2007-11-13 05:47:00,3.63005,3.63209,3.63005,3.63209,1130000.0
2007-11-13 05:48:00,3.61891,3.62876,3.61891,3.62862,5260000.0
2007-11-13 05:49:00,3.6364,3.64151,3.63235,3.63235,4880000.0
2007-11-13 05:50:00,3.63099,3.63609,3.62607,3.63053,6760000.0
2007-11-13 05:51:00,3.62846,3.63736,3.62659,3.63736,6750000.0
2007-11-13 05:52:00,3.63566,3.63662,3.62668,3.62982,4880000.0
2007-11-13 05:53:00,3.63604,3.63771,3.61965,3.63394,4890000.0
2007-11-13 05:54:00,3.63543,3.6382,3.62794,3.63681,5250000.0
2007-11-13 05:55:00,3.63498,3.63626,3.62937,3.63553,5250000.0
2007-11-13 05:56:00,3.62598,3.6355,3.62598,3.63091,2250000.0
2007-11-13 05:57:00,3.63277,3.63673,3.63113,3.63113,6010000.0
2007-11-13 05:58:00,3.63485,3.63485,3.62159,3.62952,5630000.0
2007-11-13 05:59:00,3.63203,3.63803,3.63009,3.63594,6030000.0
2007-11-13 06:00:00,3.63205,3.63736,3.63079,3.6363,4880000.0
2007-11-13 06:01:00,3.63209,3.63612,3.63113,3.63113,4880000.0
2007-11-13 06:02:00,3.63669,3.63714,3.62744,3.63128,5260000.0
2007-11-13 06:03:00,3.62467,3.63568,3.62467,3.63548,2640000.0
2007-11-13 06:04:00,3.63659,3.63659,3.62589,3.63459,6010000.0
2007-11-13 06:05:00,3.63038,3.63696,3.63038,3.63538,4130000.0
2007-11-13 06:06:00,3.63636,3.63709,3.63612,3.63709,5640000.0
2007-11-13 06:07:00,3.63142,3.63498,3.62526,3.63498,6760000.0
2007-11-13 06:08:00,3.63622,3.63972,3.62977,3.63698,6780000.0
2007-11-13 06:09:00,3.63646,3.63646,3.62707,3.63383,4880000.0
2007-11-13 06:10:00,3.63539,3.63698,3.63148,3.63606,5630000.0
2007-11-13 06:11:00,3.62944,3.63644,3.62556,3.63478,6760000.0
2007-11-13 06:12:00,3.62565,3.63301,3.62449,3.62963,4520000.0
2007-11-13 06:13:00,3.62833,3.63645,3.62523,3.6272,6000000.0
2007-11-13 06:14:00,3.63054,3.63551,3.62449,3.63551,8640000.0
2007-11-13 06:15:00,3.63069,3.63758,3.63069,3.63725,3770000.0
2007-11-13 06:16:00,3.62666,3.63473,3.62577,3.63058,4880000.0
2007-11-13 06:17:00,3.63567,3.63823,3.62692,3.63639,9760000.0
2007-11-13 06:18:00,3.63493,3.63493,3.61962,3.6235,5260000.0
2007-11-13 06:19:00,3.63089,3.63587,3.62621,3.63587,3770000.0
2007-11-13 06:20:00,3.63436,3.63591,3.62839,3.63053,4910000.0
2007-11-13 06:21:00,3.63601,3.63606,3.62666,3.63222,7140000.0
2007-11-13 06:22:00,3.63655,3.63726,3.62756,3.63221,10530000.0
2007-11-13 06:23:00,3.63076,3.63355,3.61964,3.61964,5280000.0
2007-11-13 06:24:00,3.63544,3.6358,3.6298,3.63133,7510000.0
2007-11-13 06:25:00,3.63588,3.63725,3.63159,3.63597,4140000.0
2007-11-13 06:26:00,3.63598,3.63784,3.62751,3.63145,6790000.0
2007-11-13 06:27:00,3.63031,3.63791,3.62756,3.62756,8260000.0
2007-11-13 06:28:00,3.63638,3.63638,3.62942,3.63203,7140000.0
2007-11-13 06:29:00,3.62436,3.63144,3.62244,3.62538,5640000.0
2007-11-13 06:30:00,3.63883,3.63883,3.62888,3.63213,9020000.0
2007-11-13 06:31:00,3.63301,3.63895,3.6281,3.63646,4890000.0
2007-11-13 06:32:00,3.63657,3.63678,3.62679,3.62788,5630000.0
2007-11-13 06:33:00,3.6365,3.63682,3.63092,3.63545,5270000.0
2007-11-13 06:34:00,3.62817,3.63471,3.62427,3.63471,7130000.0
2007-11-13 06:35:00,3.63581,3.63643,3.63077,3.63339,5250000.0
2007-11-13 06:36:00,3.63186,3.63907,3.62787,3.6364,7140000.0
2007-11-13 06:37:00,3.636,3.636,3.62652,3.62652,7510000.0
2007-11-13 06:38:00,3.62708,3.6379,3.62708,3.63617,7880000.0
2007-11-13 06:39:00,3.62903,3.63401,3.61483,3.63376,8650000.0
2007-11-13 06:40:00,3.6363,3.6363,3.62643,3.63507,6770000.0
2007-11-13 06:41:00,3.63618,3.6376,3.63116,3.63116,6760000.0
2007-11-13 06:42:00,3.63222,3.63986,3.6281,3.63204,5640000.0
2007-11-13 06:43:00,3.63582,3.63785,3.62839,3.63785,9020000.0
2007-11-13 06:44:00,3.62422,3.63376,3.62422,3.62856,7510000.0
2007-11-13 06:45:00,3.64019,3.64019,3.63063,3.63617,10880000.0
2007-11-13 06:46:00,3.63059,3.63632,3.62679,3.62679,6000000.0
2007-11-13 06:47:00,3.63234,3.63833,3.63234,3.63669,5250000.0
2007-11-13 06:48:00,3.6319,3.64203,3.63023,3.63599,6770000.0
2007-11-13 06:49:00,3.63262,3.63262,3.6171,3.63142,4880000.0
2007-11-13 06:50:00,3.6366,3.63814,3.62699,3.63698,4880000.0
2007-11-13 06:51:00,3.63541,3.63541,3.62646,3.63484,4880000.0
2007-11-13 06:52:00,3.63351,3.63814,3.62797,3.6365,4510000.0
2007-11-13 06:53:00,3.6257,3.63687,3.6257,3.63573,7890000.0
2007-11-13 06:54:00,3.63153,3.63633,3.62598,3.62734,7140000.0
2007-11-13 06:55:00,3.63327,3.63916,3.6317,3.63916,4890000.0
2007-11-13 06:56:00,3.63111,3.63639,3.63097,3.63097,7500000.0
2007-11-13 06:57:00,3.63557,3.63708,3.62791,3.63167,7130000.0
2007-11-13 06:58:00,3.62648,3.63394,3.62648,3.63039,4900000.0
2007-11-13 06:59:00,3.62739,3.63805,3.62739,3.63611,5280000.0
2007-11-13 07:00:00,3.6353,3.64024,3.63137,3.63784,6380000.0
2007-11-13 07:01:00,3.63613,3.63613,3.62861,3.63369,4890000.0
2007-11-13 07:02:00,3.63135,3.63643,3.6269,3.63643,6390000.0
2007-11-13 07:03:00,3.63509,3.63652,3.63172,3.63608,5260000.0
2007-11-13 07:04:00,3.63577,3.63577,3.61756,3.63443,4150000.0
2007-11-13 07:05:00,3.62698,3.63721,3.62698,3.63426,4880000.0
2007-11-13 07:06:00,3.63526,3.63656,3.62643,3.62993,5260000.0
2007-11-13 07:07:00,3.6358,3.63682,3.63146,3.63319,4510000.0
2007-11-13 07:08:00,3.62818,3.63703,3.62694,3.63667,6000000.0
2007-11-13 07:09:00,3.6367,3.63676,3.62598,3.63069,4150000.0
2007-11-13 07:10:00,3.63546,3.63876,3.62878,3.6342,4510000.0
2007-11-13 07:11:00,3.63534,3.63534,3.62629,3.62629,3750000.0
2007-11-13 07:12:00,3.63409,3.63591,3.63057,3.63104,4520000.0
2007-11-13 07:13:00,3.63847,3.63847,3.62703,3.63432,6760000.0
2007-11-13 07:14:00,3.63174,3.63939,3.62821,3.62821,4880000.0
2007-11-13 07:15:00,3.6383,3.63883,3.62802,3.62931,4900000.0
2007-11-13 07:16:00,3.63542,3.63656,3.62728,3.63442,6010000.0
2007-11-13 07:17:00,3.6269,3.63665,3.6269,3.63137,4140000.0
2007-11-13 07:18:00,3.63661,3.63661,3.62952,3.62952,5260000.0
2007-11-13 07:19:00,3.63637,3.63637,3.6217,3.6217,3750000.0
2007-11-13 07:21:00,3.63514,3.6366,3.62947,3.63503,4880000.0
2007-11-13 07:22:00,3.63602,3.63668,3.62611,3.63531,6030000.0
2007-11-13 07:23:00,3.63323,3.63612,3.62828,3.63097,3770000.0
2007-11-13 07:24:00,3.63668,3.63668,3.62503,3.62503,3760000.0
2007-11-13 07:25:00,3.63525,3.63853,3.62888,3.63212,7140000.0
2007-11-13 07:26:00,3.63119,3.63747,3.62568,3.62737,5650000.0
2007-11-13 07:28:00,3.63113,3.63664,3.62683,3.62683,7140000.0
2007-11-13 07:29:00,3.63582,3.63582,3.61847,3.63296,5630000.0
2007-11-13 07:30:00,3.63659,3.63659,3.62518,3.63555,3020000.0
2007-11-13 07:31:00,3.63607,3.63697,3.63564,3.63625,5260000.0
2007-11-13 07:32:00,3.63728,3.63728,3.62607,3.629,3390000.0
2007-11-13 07:33:00,3.63198,3.6358,3.62633,3.63072,4510000.0
2007-11-13 07:34:00,3.63128,3.63428,3.62467,3.63428,6760000.0
2007-11-13 07:35:00,3.63303,3.63724,3.62936,3.63568,4880000.0
2007-11-13 07:36:00,3.63617,3.6374,3.62784,3.6374,5260000.0
2007-11-13 07:37:00,3.63453,3.63902,3.62978,3.63009,6770000.0
2007-11-13 07:38:00,3.63145,3.63888,3.62789,3.62789,3380000.0
2007-11-13 07:39:00,3.63329,3.63842,3.62832,3.63672,6400000.0
2007-11-13 07:40:00,3.63646,3.63995,3.62816,3.6332,6390000.0
2007-11-13 07:41:00,3.63778,3.63951,3.62638,3.62759,7890000.0
2007-11-13 07:42:00,3.62747,3.63732,3.62747,3.63732,5640000.0
2007-11-13 07:43:00,3.63714,3.64131,3.63444,3.63683,4890000.0
2007-11-13 07:44:00,3.63622,3.64073,3.63622,3.63955,4890000.0
2007-11-13 07:45:00,3.62742,3.63806,3.62493,3.63806,11270000.0
2007-11-13 07:46:00,3.63301,3.63886,3.62879,3.63395,4880000.0
2007-11-13 07:47:00,3.62891,3.64051,3.62891,3.63915,6010000.0
2007-11-13 07:48:00,3.63693,3.63807,3.63007,3.63007,4140000.0
2007-11-13 07:49:00,3.63677,3.63803,3.62955,3.63651,4880000.0
2007-11-13 07:50:00,3.63714,3.63714,3.62891,3.63234,4880000.0
2007-11-13 07:51:00,3.62847,3.63847,3.62847,3.63683,6010000.0
2007-11-13 07:52:00,3.63787,3.63787,3.62705,3.63491,4520000.0
2007-11-13 07:53:00,3.62689,3.63685,3.62659,3.63577,5270000.0
2007-11-13 07:54:00,3.62952,3.63758,3.62667,3.63711,5260000.0
2007-11-13 07:55:00,3.63255,3.63805,3.62796,3.63281,4880000.0
2007-11-13 07:56:00,3.63611,3.63831,3.62876,3.63195,6010000.0
2007-11-13 07:57:00,3.63704,3.63704,3.63197,3.63274,5260000.0
2007-11-13 07:58:00,3.63712,3.63892,3.62892,3.63383,7500000.0
2007-11-13 07:59:00,3.62599,3.63821,3.62465,3.63821,5650000.0
2007-11-13 08:00:00,3.63008,3.63937,3.62855,3.62855,5260000.0
2007-11-13 08:01:00,3.63719,3.63763,3.62936,3.63752,6390000.0
2007-11-13 08:02:00,3.62628,3.63787,3.62628,3.63768,6750000.0
2007-11-13 08:03:00,3.62807,3.63825,3.62807,3.63392,7510000.0
2007-11-13 08:04:00,3.63215,3.63759,3.63215,3.63759,6380000.0
2007-11-13 08:05:00,3.64022,3.64022,3.62797,3.63882,7130000.0
2007-11-13 08:06:00,3.63276,3.641,3.62896,3.6385,7900000.0
2007-11-13 08:07:00,3.63352,3.63618,3.63043,3.63507,3770000.0
2007-11-13 08:08:00,3.63715,3.64095,3.63017,3.63924,5630000.0
2007-11-13 08:09:00,3.63827,3.63882,3.63069,3.63069,6000000.0
2007-11-13 08:10:00,3.63465,3.63739,3.62673,3.63739,4510000.0
2007-11-13 08:11:00,3.63684,3.63813,3.63258,3.63258,4140000.0
2007-11-13 08:12:00,3.63048,3.63821,3.62824,3.63762,5270000.0
2007-11-13 08:13:00,3.63797,3.63844,3.63261,3.63681,3760000.0
2007-11-13 08:14:00,3.6371,3.63955,3.63087,3.63087,4890000.0
2007-11-13 08:15:00,3.63691,3.63787,3.62522,3.63787,6390000.0
2007-11-13 08:16:00,3.6338,3.63837,3.63367,3.6373,4880000.0
2007-11-13 08:17:00,3.6366,3.63667,3.63065,3.63065,4150000.0
2007-11-13 08:18:00,3.63965,3.64223,3.63116,3.63726,4150000.0
2007-11-13 08:19:00,3.63576,3.63723,3.62783,3.63626,3010000.0
2007-11-13 08:20:00,3.63636,3.63636,3.62025,3.62994,6760000.0
2007-11-13 08:21:00,3.63501,3.64095,3.63501,3.63594,5640000.0
2007-11-13 08:22:00,3.63565,3.63888,3.63236,3.63755,6400000.0
2007-11-13 08:23:00,3.63819,3.63974,3.62864,3.637,6010000.0
2007-11-13 08:24:00,3.63524,3.63793,3.63147,3.63793,4520000.0
2007-11-13 08:25:00,3.63665,3.63665,3.61939,3.62956,6390000.0
2007-11-13 08:26:00,3.6333,3.63739,3.63171,3.63346,5650000.0
2007-11-13 08:27:00,3.6321,3.63736,3.6321,3.63736,4520000.0
2007-11-13 08:28:00,3.63366,3.63834,3.62849,3.62849,4520000.0
2007-11-13 08:29:00,3.63637,3.63733,3.63401,3.63642,4140000.0
2007-11-13 08:30:00,3.6325,3.63315,3.63019,3.63259,4140000.0
2007-11-13 08:31:00,3.63587,3.63619,3.62964,3.63198,6770000.0
2007-11-13 08:32:00,3.63239,3.63785,3.62681,3.63575,7140000.0
2007-11-13 08:34:00,3.63624,3.637,3.62748,3.62748,7140000.0
2007-11-13 08:35:00,3.63696,3.63701,3.62749,3.62749,4900000.0
2007-11-13 08:36:00,3.6263,3.63602,3.6263,3.63602,5640000.0
2007-11-13 08:37:00,3.636,3.64004,3.6269,3.64004,7140000.0
2007-11-13 08:38:00,3.63601,3.63601,3.62749,3.63577,6400000.0
2007-11-13 08:39:00,3.63731,3.63731,3.63033,3.63339,4140000.0
2007-11-13 08:40:00,3.6253,3.63552,3.62251,3.63552,4880000.0
2007-11-13 08:41:00,3.63026,3.6352,3.62607,3.6352,4510000.0
2007-11-13 08:42:00,3.63698,3.6384,3.62995,3.63743,6770000.0
2007-11-13 08:43:00,3.63696,3.64081,3.63401,3.63822,7130000.0
2007-11-13 08:44:00,3.63289,3.63849,3.62916,3.63744,10520000.0
2007-11-13 08:45:00,3.6388,3.6388,3.62366,3.63613,7880000.0
2007-11-13 08:46:00,3.63006,3.63585,3.62673,3.63115,6010000.0
2007-11-13 08:47:00,3.63291,3.6365,3.62704,3.6365,7510000.0
2007-11-13 08:48:00,3.63396,3.63617,3.62914,3.63617,4510000.0
2007-11-13 08:49:00,3.63588,3.63723,3.62685,3.63549,6400000.0
2007-11-13 08:50:00,3.63429,3.63572,3.62118,3.62542,7510000.0
2007-11-13 08:51:00,3.63209,3.6415,3.63209,3.63685,4140000.0
2007-11-13 08:52:00,3.63138,3.63637,3.63138,3.63397,5250000.0
2007-11-13 08:53:00,3.63486,3.63586,3.62431,3.6327,6020000.0
2007-11-13 08:54:00,3.63741,3.63769,3.62585,3.63197,6760000.0
2007-11-13 08:55:00,3.63353,3.63372,3.62002,3.62002,5260000.0
2007-11-13 08:56:00,3.63105,3.63496,3.62838,3.62838,4140000.0
2007-11-13 08:57:00,3.63773,3.64312,3.63564,3.63712,5630000.0
2007-11-13 08:58:00,3.63403,3.63687,3.62794,3.63546,6760000.0
2007-11-13 08:59:00,3.63254,3.63683,3.62555,3.63027,5630000.0
2007-11-13 09:00:00,3.63097,3.64081,3.6286,3.63626,7160000.0
2007-11-13 09:01:00,3.62823,3.63668,3.62823,3.63588,6400000.0
2007-11-13 09:02:00,3.63353,3.63676,3.62918,3.6314,6380000.0
2007-11-13 09:03:00,3.63118,3.63876,3.6284,3.63012,6770000.0
2007-11-13 09:04:00,3.63171,3.63386,3.62698,3.6291,4140000.0
2007-11-13 09:05:00,3.62896,3.63668,3.62832,3.63668,4880000.0
2007-11-13 09:06:00,3.63086,3.63647,3.62085,3.63576,11270000.0
2007-11-13 09:07:00,3.626,3.63516,3.62578,3.63403,4880000.0
2007-11-13 09:08:00,3.63192,3.63701,3.62519,3.635,5630000.0
2007-11-13 09:09:00,3.62978,3.63596,3.62857,3.63067,5260000.0
2007-11-13 09:10:00,3.63573,3.63573,3.62822,3.63439,9770000.0
2007-11-13 09:11:00,3.6335,3.63428,3.62383,3.62945,10150000.0
2007-11-13 09:12:00,3.6301,3.63556,3.6301,3.63166,6760000.0
2007-11-13 09:13:00,3.63432,3.63499,3.62548,3.63464,9770000.0
2007-11-13 09:14:00,3.62959,3.63498,3.62306,3.63277,16520000.0
2007-11-13 09:15:00,3.63157,3.63804,3.62609,3.62609,7530000.0
2007-11-13 09:16:00,3.63287,3.63472,3.62553,3.63472,7510000.0
2007-11-13 09:17:00,3.63313,3.63504,3.62339,3.62339,4510000.0
2007-11-13 09:18:00,3.63011,3.6361,3.63011,3.63503,6380000.0
2007-11-13 09:19:00,3.62731,3.63401,3.62346,3.63401,6000000.0
2007-11-13 09:20:00,3.62993,3.63592,3.62993,3.63372,6010000.0
2007-11-13 09:21:00,3.62563,3.63274,3.62261,3.62892,6390000.0
2007-11-13 09:22:00,3.63351,3.63927,3.62692,3.63309,9770000.0
2007-11-13 09:23:00,3.62551,3.63032,3.62437,3.62843,5260000.0
2007-11-13 09:24:00,3.63226,3.6328,3.6249,3.6324,6010000.0
2007-11-13 09:25:00,3.62056,3.63188,3.62015,3.62976,7510000.0
2007-11-13 09:26:00,3.62956,3.63266,3.61519,3.63126,8270000.0
2007-11-13 09:27:00,3.62565,3.63208,3.62452,3.63039,4510000.0
2007-11-13 09:28:00,3.62567,3.63136,3.61896,3.63074,9400000.0
2007-11-13 09:29:00,3.62959,3.63424,3.62367,3.62367,12780000.0
2007-11-13 09:30:00,3.63154,3.63687,3.62766,3.63112,5650000.0
2007-11-13 09:31:00,3.63149,3.63291,3.62523,3.62523,4520000.0
2007-11-13 09:32:00,3.62613,3.63193,3.62613,3.63085,4880000.0
2007-11-13 09:33:00,3.63122,3.63318,3.62343,3.63053,5640000.0
2007-11-13 09:34:00,3.62587,3.63179,3.62561,3.62772,7130000.0
2007-11-13 09:35:00,3.62863,3.62984,3.62408,3.62973,4890000.0
2007-11-13 09:36:00,3.62152,3.63072,3.61978,3.63072,8260000.0
2007-11-13 09:37:00,3.63046,3.63215,3.62639,3.6317,4140000.0
2007-11-13 09:38:00,3.63084,3.6328,3.62468,3.63103,5250000.0
2007-11-13 09:39:00,3.63177,3.63383,3.62421,3.63063,7130000.0
2007-11-13 09:40:00,3.62975,3.63317,3.6216,3.6216,6770000.0
2007-11-13 09:41:00,3.62721,3.63183,3.61602,3.62377,5640000.0
2007-11-13 09:42:00,3.62492,3.63162,3.62492,3.62924,7500000.0
2007-11-13 09:43:00,3.62885,3.6334,3.62513,3.6281,4140000.0
2007-11-13 09:44:00,3.6315,3.63469,3.627,3.62914,12020000.0
2007-11-13 09:45:00,3.62861,3.6361,3.6252,3.63112,4140000.0
2007-11-13 09:46:00,3.62907,3.63229,3.62041,3.63085,7530000.0
2007-11-13 09:47:00,3.6317,3.6317,3.61742,3.629,6760000.0
2007-11-13 09:48:00,3.63081,3.63264,3.62518,3.63264,6010000.0
2007-11-13 09:49:00,3.62196,3.63163,3.62196,3.62996,4880000.0
2007-11-13 09:50:00,3.62012,3.62941,3.61622,3.62808,6760000.0
2007-11-13 09:51:00,3.63055,3.63149,3.62381,3.62702,4140000.0
2007-11-13 09:52:00,3.62773,3.63256,3.62729,3.63109,6380000.0
2007-11-13 09:53:00,3.62767,3.63346,3.62201,3.62201,6780000.0
2007-11-13 09:54:00,3.62871,3.63452,3.62634,3.63194,4510000.0
2007-11-13 09:55:00,3.63128,3.63378,3.62616,3.62616,4140000.0
2007-11-13 09:56:00,3.63261,3.63261,3.62036,3.62266,5270000.0
2007-11-13 09:57:00,3.63008,3.63382,3.62452,3.62452,4510000.0
2007-11-13 09:58:00,3.63129,3.63156,3.61974,3.63042,6760000.0
2007-11-13 09:59:00,3.63111,3.63427,3.62278,3.63207,10910000.0
2007-11-13 10:00:00,3.63218,3.63423,3.62484,3.63081,5260000.0
2007-11-13 10:01:00,3.63072,3.63432,3.62543,3.6319,4510000.0
2007-11-13 10:02:00,3.63406,3.63406,3.62256,3.63278,7140000.0
2007-11-13 10:03:00,3.62544,3.6334,3.62027,3.62779,10890000.0
2007-11-13 10:04:00,3.6335,3.6351,3.62654,3.62891,6760000.0
2007-11-13 10:05:00,3.63027,3.6319,3.62767,3.62935,5630000.0
2007-11-13 10:06:00,3.63442,3.63464,3.62276,3.63152,5630000.0
2007-11-13 10:07:00,3.63419,3.63427,3.62258,3.62366,5260000.0
2007-11-13 10:08:00,3.63261,3.63261,3.62582,3.63247,9010000.0
2007-11-13 10:09:00,3.61747,3.63273,3.61747,3.63273,7140000.0
2007-11-13 10:10:00,3.62433,3.63397,3.6213,3.63397,8260000.0
2007-11-13 10:11:00,3.63312,3.63312,3.61979,3.63186,10520000.0
2007-11-13 10:12:00,3.62268,3.63256,3.62181,3.62914,7130000.0
2007-11-13 10:13:00,3.63465,3.63465,3.62858,3.63068,6750000.0
2007-11-13 10:14:00,3.63071,3.6342,3.62271,3.62919,12400000.0
2007-11-13 10:15:00,3.63209,3.63371,3.62579,3.63371,6390000.0
2007-11-13 10:16:00,3.63559,3.63559,3.6293,3.63399,4140000.0
2007-11-13 10:17:00,3.61824,3.63087,3.61824,3.62429,4890000.0
2007-11-13 10:18:00,3.62892,3.63467,3.62199,3.63001,4140000.0
2007-11-13 10:19:00,3.63252,3.63426,3.62324,3.63108,6390000.0
2007-11-13 10:20:00,3.63513,3.63549,3.62547,3.63179,8650000.0
2007-11-13 10:21:00,3.63556,3.63728,3.62578,3.6356,11260000.0
2007-11-13 10:22:00,3.62925,3.63063,3.62181,3.62646,6750000.0
2007-11-13 10:23:00,3.62387,3.63302,3.62387,3.63085,5260000.0
2007-11-13 10:24:00,3.63245,3.63465,3.62448,3.63465,7140000.0
2007-11-13 10:25:00,3.6265,3.63094,3.62314,3.62459,4150000.0
2007-11-13 10:26:00,3.63343,3.6347,3.62679,3.62905,7130000.0
2007-11-13 10:27:00,3.6203,3.63382,3.6203,3.63382,4890000.0
2007-11-13 10:28:00,3.62914,3.63485,3.62914,3.63057,3770000.0
2007-11-13 10:29:00,3.62964,3.6323,3.62123,3.63223,16530000.0
2007-11-13 10:30:00,3.63578,3.63578,3.61657,3.63313,6770000.0
2007-11-13 10:31:00,3.6345,3.6345,3.62091,3.62951,8280000.0
2007-11-13 10:32:00,3.63045,3.63783,3.6262,3.63783,5260000.0
2007-11-13 10:33:00,3.63327,3.63563,3.62793,3.63562,4900000.0
2007-11-13 10:34:00,3.63386,3.63386,3.62338,3.625,6770000.0
2007-11-13 10:35:00,3.63307,3.63889,3.63227,3.63303,4890000.0
2007-11-13 10:36:00,3.63343,3.63829,3.63104,3.63443,6010000.0
2007-11-13 10:37:00,3.63725,3.63725,3.62229,3.63281,6770000.0
2007-11-13 10:38:00,3.63278,3.63785,3.63034,3.63485,6010000.0
2007-11-13 10:39:00,3.63173,3.63957,3.63173,3.6346,4140000.0
2007-11-13 10:40:00,3.63995,3.63995,3.62649,3.63282,6010000.0
2007-11-13 10:41:00,3.62875,3.63841,3.62421,3.63841,5260000.0
2007-11-13 10:42:00,3.63495,3.639,3.62062,3.62726,6010000.0
2007-11-13 10:43:00,3.63486,3.63549,3.62548,3.62871,5650000.0
2007-11-13 10:44:00,3.63494,3.64025,3.63418,3.63747,5640000.0
2007-11-13 10:45:00,3.63978,3.6401,3.62907,3.63773,5640000.0
2007-11-13 10:46:00,3.63921,3.63997,3.63076,3.63997,3400000.0
2007-11-13 10:47:00,3.63297,3.63957,3.62873,3.63957,4140000.0
2007-11-13 10:48:00,3.64141,3.64141,3.63123,3.63591,6390000.0
2007-11-13 10:49:00,3.63439,3.64178,3.6322,3.63712,6410000.0
2007-11-13 10:50:00,3.64245,3.64245,3.63452,3.64009,6770000.0
2007-11-13 10:51:00,3.63429,3.63823,3.62718,3.63823,5260000.0
2007-11-13 10:52:00,3.63738,3.64076,3.62932,3.64076,4890000.0
2007-11-13 10:53:00,3.63117,3.63953,3.62961,3.63916,6380000.0
2007-11-13 10:54:00,3.63387,3.64169,3.63221,3.64169,4890000.0
2007-11-13 10:55:00,3.64112,3.64164,3.63656,3.64122,7510000.0
2007-11-13 10:56:00,3.63889,3.6394,3.62769,3.63443,7140000.0
2007-11-13 10:57:00,3.6361,3.64048,3.62595,3.63511,6010000.0
2007-11-13 10:58:00,3.64118,3.64201,3.63604,3.64177,4880000.0
2007-11-13 10:59:00,3.64219,3.64219,3.6332,3.6416,4900000.0
2007-11-13 11:00:00,3.63649,3.63933,3.62481,3.63095,13150000.0
2007-11-13 11:01:00,3.64183,3.64183,3.63544,3.6416,5260000.0
2007-11-13 11:02:00,3.63379,3.64152,3.62953,3.63,6760000.0
2007-11-13 11:03:00,3.63579,3.6424,3.63127,3.63801,5280000.0
2007-11-13 11:04:00,3.63872,3.64263,3.63345,3.63912,4140000.0
2007-11-13 11:05:00,3.63884,3.64231,3.63296,3.64231,5650000.0
2007-11-13 11:06:00,3.64243,3.64362,3.63299,3.64362,6390000.0
2007-11-13 11:07:00,3.63311,3.64014,3.63311,3.63535,5630000.0
2007-11-13 11:08:00,3.64152,3.64152,3.63273,3.64075,6750000.0
2007-11-13 11:09:00,3.64185,3.64349,3.63313,3.64208,5630000.0
2007-11-13 11:10:00,3.63964,3.645,3.63187,3.64058,5640000.0
2007-11-13 11:11:00,3.6423,3.64471,3.63209,3.64238,6770000.0
2007-11-13 11:12:00,3.64343,3.64343,3.63379,3.64206,7880000.0
2007-11-13 11:13:00,3.64023,3.64205,3.63543,3.64143,4890000.0
2007-11-13 11:14:00,3.63967,3.64234,3.62887,3.64234,11270000.0
2007-11-13 11:15:00,3.63899,3.64316,3.63516,3.64251,4890000.0
2007-11-13 11:16:00,3.61915,3.63917,3.61915,3.63797,6000000.0
2007-11-13 11:17:00,3.6387,3.64176,3.62867,3.63497,4880000.0
2007-11-13 11:18:00,3.64079,3.6418,3.63275,3.64132,3770000.0
2007-11-13 11:19:00,3.63529,3.64126,3.63404,3.64126,4510000.0
2007-11-13 11:20:00,3.63302,3.64201,3.63302,3.64201,4880000.0
2007-11-13 11:21:00,3.64177,3.64177,3.63027,3.64114,6030000.0
2007-11-13 11:22:00,3.64025,3.64283,3.63434,3.6426,6770000.0
2007-11-13 11:23:00,3.64254,3.64267,3.63498,3.6407,3770000.0
2007-11-13 11:24:00,3.63759,3.64302,3.6334,3.64302,5250000.0
2007-11-13 11:25:00,3.63802,3.64428,3.63641,3.64013,6010000.0
2007-11-13 11:26:00,3.63814,3.64187,3.63573,3.64187,3770000.0
2007-11-13 11:27:00,3.64269,3.64269,3.63498,3.64227,6760000.0
2007-11-13 11:28:00,3.62353,3.64054,3.62353,3.6376,5280000.0
2007-11-13 11:29:00,3.63679,3.64408,3.63679,3.63908,11270000.0
2007-11-13 11:30:00,3.6436,3.64464,3.63543,3.63543,6380000.0
2007-11-13 11:31:00,3.63515,3.64338,3.63293,3.64338,4880000.0
2007-11-13 11:32:00,3.64298,3.6443,3.63565,3.63981,7510000.0
2007-11-13 11:33:00,3.63686,3.64228,3.62727,3.64228,4900000.0
2007-11-13 11:34:00,3.64224,3.64271,3.63374,3.63933,4510000.0
2007-11-13 11:35:00,3.63778,3.64182,3.63616,3.64137,6380000.0
2007-11-13 11:36:00,3.64258,3.64293,3.63135,3.64293,7890000.0
2007-11-13 11:37:00,3.64186,3.64329,3.6358,3.64329,5650000.0
2007-11-13 11:38:00,3.63842,3.64195,3.62526,3.64195,5260000.0
2007-11-13 11:39:00,3.63648,3.64302,3.63648,3.64302,4880000.0
2007-11-13 11:40:00,3.63651,3.64044,3.63408,3.63408,4510000.0
2007-11-13 11:41:00,3.6429,3.6429,3.63682,3.64204,5640000.0
2007-11-13 11:42:00,3.63981,3.64183,3.63723,3.63723,4510000.0
2007-11-13 11:43:00,3.63685,3.64024,3.6315,3.63681,7890000.0
2007-11-13 11:44:00,3.6392,3.64219,3.63583,3.63583,4890000.0
2007-11-13 11:45:00,3.63777,3.64052,3.62897,3.63711,3770000.0
2007-11-13 11:46:00,3.63384,3.64158,3.63379,3.64117,7140000.0
2007-11-13 11:47:00,3.63496,3.64217,3.63437,3.64217,4520000.0
2007-11-13 11:48:00,3.63936,3.64069,3.63036,3.64069,6020000.0
2007-11-13 11:49:00,3.63807,3.64115,3.63485,3.63581,6010000.0
2007-11-13 11:50:00,3.63887,3.64116,3.63053,3.63781,6010000.0
2007-11-13 11:51:00,3.6428,3.6428,3.63681,3.63979,6010000.0
2007-11-13 11:52:00,3.64077,3.6425,3.63537,3.6425,4140000.0
2007-11-13 11:53:00,3.63782,3.64233,3.62607,3.62969,8260000.0
2007-11-13 11:54:00,3.64234,3.64399,3.63751,3.63881,5650000.0
2007-11-13 11:55:00,3.63825,3.64025,3.63196,3.63836,4890000.0
2007-11-13 11:56:00,3.63893,3.64202,3.63739,3.63739,4880000.0
2007-11-13 11:57:00,3.63372,3.64178,3.63285,3.63833,5640000.0
2007-11-13 11:58:00,3.6294,3.64114,3.6294,3.6374,6010000.0
2007-11-13 11:59:00,3.64064,3.64334,3.63415,3.6423,6780000.0
2007-11-13 12:00:00,3.63927,3.64287,3.63754,3.64287,5250000.0
2007-11-13 12:01:00,3.63822,3.6436,3.63023,3.63582,7520000.0
2007-11-13 12:02:00,3.64293,3.64395,3.63235,3.64338,6400000.0
2007-11-13 12:03:00,3.6386,3.64076,3.63005,3.64076,4880000.0
2007-11-13 12:04:00,3.6422,3.64334,3.63792,3.64306,6020000.0
2007-11-13 12:05:00,3.64412,3.64475,3.6385,3.63972,4520000.0
2007-11-13 12:06:00,3.63547,3.64482,3.63534,3.63534,4880000.0
2007-11-13 12:07:00,3.6333,3.64168,3.62946,3.63393,5260000.0
2007-11-13 12:08:00,3.63783,3.64145,3.62704,3.64145,4510000.0
2007-11-13 12:09:00,3.63772,3.64204,3.63546,3.63966,4520000.0
2007-11-13 12:10:00,3.63924,3.64285,3.63924,3.64266,4510000.0
2007-11-13 12:11:00,3.64306,3.64366,3.63302,3.63302,4140000.0
2007-11-13 12:12:00,3.64225,3.64329,3.63472,3.63472,6020000.0
2007-11-13 12:13:00,3.63793,3.63793,3.62685,3.63562,4890000.0
2007-11-13 12:14:00,3.63963,3.64332,3.63293,3.6426,6020000.0
2007-11-13 12:15:00,3.64214,3.64275,3.63589,3.64275,9770000.0
2007-11-13 12:16:00,3.63933,3.64342,3.63688,3.63967,4510000.0
2007-11-13 12:17:00,3.64192,3.64318,3.63769,3.6379,4880000.0
2007-11-13 12:18:00,3.63591,3.64302,3.6299,3.64302,5640000.0
2007-11-13 12:19:00,3.64217,3.64302,3.63465,3.63845,4140000.0
2007-11-13 12:20:00,3.64308,3.64467,3.63868,3.63947,4520000.0
2007-11-13 12:21:00,3.64179,3.64191,3.63669,3.64185,6020000.0
2007-11-13 12:22:00,3.63786,3.64293,3.63786,3.64249,4890000.0
2007-11-13 12:23:00,3.6358,3.63842,3.62664,3.63549,6000000.0
2007-11-13 12:24:00,3.63108,3.64271,3.63108,3.64271,6400000.0
2007-11-13 12:25:00,3.64095,3.64416,3.63335,3.63899,9780000.0
2007-11-13 12:26:00,3.63654,3.64177,3.62816,3.63237,7900000.0
2007-11-13 12:27:00,3.64351,3.64351,3.63454,3.63908,6000000.0
2007-11-13 12:28:00,3.64387,3.64387,3.63185,3.64128,5260000.0
2007-11-13 12:29:00,3.64088,3.64266,3.63579,3.64266,5260000.0
2007-11-13 12:30:00,3.6435,3.6435,3.63348,3.64331,15070000.0
2007-11-13 12:31:00,3.63829,3.64302,3.63725,3.64302,5640000.0
2007-11-13 12:32:00,3.6323,3.64261,3.6323,3.63844,7130000.0
2007-11-13 12:33:00,3.64077,3.64116,3.62322,3.64116,5630000.0
2007-11-13 12:34:00,3.63913,3.644,3.6377,3.64336,4880000.0
2007-11-13 12:35:00,3.63989,3.64464,3.63703,3.64189,6000000.0
2007-11-13 12:36:00,3.64375,3.64402,3.63328,3.64076,4140000.0
2007-11-13 12:37:00,3.64234,3.64343,3.6335,3.64343,8260000.0
2007-11-13 12:38:00,3.63869,3.64131,3.63449,3.64131,4890000.0
2007-11-13 12:39:00,3.63389,3.64334,3.63169,3.64167,6400000.0
2007-11-13 12:40:00,3.63412,3.64358,3.63412,3.64358,4150000.0
2007-11-13 12:41:00,3.6383,3.64304,3.6318,3.64223,5640000.0
2007-11-13 12:42:00,3.63771,3.64329,3.63329,3.64271,7900000.0
2007-11-13 12:43:00,3.64291,3.64422,3.63677,3.63865,6010000.0
2007-11-13 12:44:00,3.62735,3.64194,3.62735,3.64194,4510000.0
2007-11-13 12:45:00,3.64207,3.64304,3.63185,3.63821,5260000.0
2007-11-13 12:46:00,3.64318,3.64437,3.63329,3.64266,4520000.0
2007-11-13 12:47:00,3.63877,3.64278,3.63815,3.64102,3770000.0
2007-11-13 12:48:00,3.63652,3.64608,3.63508,3.63508,5630000.0
2007-11-13 12:49:00,3.63464,3.64211,3.62519,3.63606,4510000.0
2007-11-13 12:50:00,3.64466,3.64466,3.63421,3.63843,3400000.0
2007-11-13 12:51:00,3.64444,3.64444,3.63819,3.64283,5260000.0
2007-11-13 12:52:00,3.64315,3.64445,3.63735,3.64445,5630000.0
2007-11-13 12:53:00,3.64365,3.64365,3.63225,3.63942,6010000.0
2007-11-13 12:54:00,3.64258,3.64258,3.62474,3.64128,5640000.0
2007-11-13 12:55:00,3.63855,3.64196,3.63527,3.64196,4510000.0
2007-11-13 12:56:00,3.63829,3.64365,3.63732,3.63884,5640000.0
2007-11-13 12:57:00,3.63517,3.6464,3.63517,3.64435,9400000.0
2007-11-13 12:58:00,3.63999,3.64287,3.63482,3.63482,7520000.0
2007-11-13 12:59:00,3.64227,3.64227,3.62802,3.63985,4890000.0
2007-11-13 13:00:00,3.644,3.644,3.63561,3.64326,7890000.0
2007-11-13 13:01:00,3.64048,3.64502,3.63452,3.64427,7890000.0
2007-11-13 13:02:00,3.63827,3.64524,3.63532,3.64314,6010000.0
2007-11-13 13:03:00,3.63894,3.64278,3.6314,3.64278,7150000.0
2007-11-13 13:04:00,3.64084,3.64128,3.63242,3.6392,6380000.0
2007-11-13 13:05:00,3.63834,3.64354,3.63411,3.64281,4520000.0
2007-11-13 13:06:00,3.63897,3.64238,3.63128,3.64168,6010000.0
2007-11-13 13:07:00,3.63775,3.64227,3.63599,3.63599,4510000.0
2007-11-13 13:08:00,3.63961,3.64041,3.63409,3.63968,5260000.0
2007-11-13 13:09:00,3.63412,3.64239,3.62507,3.64239,13520000.0
2007-11-13 13:10:00,3.63766,3.64291,3.63766,3.64233,4510000.0
2007-11-13 13:11:00,3.64263,3.64401,3.63406,3.64335,4510000.0
2007-11-13 13:12:00,3.64237,3.64237,3.63241,3.63803,6770000.0
2007-11-13 13:13:00,3.64096,3.64272,3.6322,3.64234,6400000.0
2007-11-13 13:14:00,3.63538,3.63947,3.62362,3.63947,8640000.0
2007-11-13 13:15:00,3.63828,3.63946,3.63464,3.63605,7140000.0
2007-11-13 13:16:00,3.63634,3.64482,3.63417,3.64022,4890000.0
2007-11-13 13:17:00,3.63855,3.64315,3.6336,3.64105,4890000.0
2007-11-13 13:18:00,3.64127,3.64271,3.63247,3.64195,7130000.0
2007-11-13 13:19:00,3.63801,3.6411,3.624,3.64109,6390000.0
2007-11-13 13:20:00,3.63984,3.63984,3.63188,3.63761,4520000.0
2007-11-13 13:21:00,3.64359,3.6445,3.63506,3.64287,6400000.0
2007-11-13 13:22:00,3.63366,3.64289,3.63366,3.63938,4900000.0
2007-11-13 13:23:00,3.63868,3.64395,3.63512,3.64074,6020000.0
2007-11-13 13:24:00,3.6366,3.64127,3.62786,3.64127,4140000.0
2007-11-13 13:25:00,3.64234,3.64309,3.63352,3.64291,6760000.0
2007-11-13 13:26:00,3.64339,3.64339,3.63513,3.64155,4520000.0
2007-11-13 13:27:00,3.64261,3.64261,3.63543,3.6392,5270000.0
2007-11-13 13:28:00,3.63932,3.64332,3.6351,3.64332,7880000.0
2007-11-13 13:29:00,3.63942,3.64406,3.6338,3.64406,4510000.0
2007-11-13 13:30:00,3.63839,3.64419,3.63759,3.64252,7150000.0
2007-11-13 13:31:00,3.63919,3.64342,3.63873,3.64342,4510000.0
2007-11-13 13:32:00,3.64294,3.64294,3.63434,3.64153,4890000.0
2007-11-13 13:33:00,3.63744,3.64156,3.63026,3.63771,10160000.0
2007-11-13 13:34:00,3.64256,3.64345,3.63161,3.63812,6770000.0
2007-11-13 13:35:00,3.64211,3.64211,3.63166,3.6365,4520000.0
2007-11-13 13:36:00,3.63711,3.64313,3.63348,3.64313,6390000.0
2007-11-13 13:37:00,3.64335,3.6442,3.63392,3.64121,6760000.0
2007-11-13 13:38:00,3.64305,3.64312,3.63166,3.63449,7140000.0
2007-11-13 13:39:00,3.6414,3.6414,3.63006,3.63216,4880000.0
2007-11-13 13:40:00,3.63542,3.64522,3.63527,3.63954,6020000.0
2007-11-13 13:41:00,3.64348,3.64348,3.63413,3.63413,6770000.0
2007-11-13 13:42:00,3.6409,3.64524,3.63472,3.64413,4900000.0
2007-11-13 13:43:00,3.63775,3.64674,3.6365,3.64581,6750000.0
2007-11-13 13:44:00,3.64189,3.64243,3.62569,3.63779,8650000.0
2007-11-13 13:45:00,3.64393,3.64425,3.63567,3.6396,6770000.0
2007-11-13 13:46:00,3.63342,3.64261,3.6299,3.64261,7910000.0
2007-11-13 13:47:00,3.6426,3.64381,3.63746,3.63992,5260000.0
2007-11-13 13:48:00,3.63854,3.64499,3.63131,3.6444,5270000.0
2007-11-13 13:49:00,3.63808,3.64303,3.63174,3.63174,5260000.0
2007-11-13 13:50:00,3.64346,3.64517,3.63474,3.64453,6770000.0
2007-11-13 13:51:00,3.64546,3.64546,3.63494,3.64066,4140000.0
2007-11-13 13:52:00,3.64043,3.64639,3.63807,3.63807,6380000.0
2007-11-13 13:53:00,3.63907,3.64574,3.63329,3.63964,7910000.0
2007-11-13 13:54:00,3.64655,3.64655,3.62814,3.63579,13530000.0
2007-11-13 13:55:00,3.64407,3.64619,3.64081,3.64619,6390000.0
2007-11-13 13:56:00,3.64491,3.64491,3.63742,3.64428,4890000.0
2007-11-13 13:57:00,3.64137,3.64338,3.63619,3.63967,5270000.0
2007-11-13 13:58:00,3.63797,3.64486,3.63504,3.64307,4890000.0
2007-11-13 13:59:00,3.64214,3.64407,3.63547,3.64028,6770000.0
2007-11-13 14:00:00,3.64342,3.64391,3.62932,3.64391,11660000.0
2007-11-13 14:01:00,3.63988,3.6456,3.63398,3.6456,4880000.0
2007-11-13 14:02:00,3.6417,3.64585,3.63238,3.64079,5650000.0
2007-11-13 14:03:00,3.63766,3.64654,3.63667,3.64617,12760000.0
2007-11-13 14:04:00,3.64738,3.64738,3.6367,3.63766,4510000.0
2007-11-13 14:05:00,3.64184,3.64682,3.63475,3.64682,5630000.0
2007-11-13 14:06:00,3.64416,3.64416,3.63209,3.64053,8290000.0
2007-11-13 14:07:00,3.64217,3.64583,3.63594,3.64583,6020000.0
2007-11-13 14:08:00,3.63335,3.64626,3.63313,3.64626,5630000.0
2007-11-13 14:09:00,3.64063,3.64279,3.63264,3.64004,5260000.0
2007-11-13 14:10:00,3.64543,3.64543,3.62727,3.64087,7130000.0
2007-11-13 14:11:00,3.64538,3.64567,3.6338,3.64225,8250000.0
2007-11-13 14:12:00,3.64244,3.64577,3.63446,3.64577,6020000.0
2007-11-13 14:13:00,3.64143,3.64652,3.63684,3.64652,6020000.0
2007-11-13 14:14:00,3.64489,3.64585,3.63608,3.64457,4140000.0
2007-11-13 14:15:00,3.64425,3.64425,3.62758,3.64247,10130000.0
2007-11-13 14:16:00,3.64596,3.64857,3.6381,3.64857,6390000.0
2007-11-13 14:17:00,3.6466,3.64739,3.63828,3.64682,6010000.0
2007-11-13 14:18:00,3.6417,3.64605,3.6363,3.64449,6750000.0
2007-11-13 14:19:00,3.64489,3.64501,3.63776,3.64357,5260000.0
2007-11-13 14:20:00,3.63444,3.64517,3.63444,3.63698,4880000.0
2007-11-13 14:21:00,3.64197,3.64655,3.63914,3.6452,6380000.0
2007-11-13 14:22:00,3.64259,3.64666,3.63745,3.64292,7520000.0
2007-11-13 14:23:00,3.63937,3.64552,3.63937,3.64026,7510000.0
2007-11-13 14:24:00,3.63954,3.64438,3.63287,3.64301,8280000.0
2007-11-13 14:25:00,3.64033,3.64265,3.63131,3.63236,9780000.0
2007-11-13 14:26:00,3.63965,3.64423,3.63669,3.63669,6000000.0
2007-11-13 14:27:00,3.64629,3.64629,3.63524,3.64453,6010000.0
2007-11-13 14:28:00,3.6407,3.64483,3.63926,3.64177,7520000.0
2007-11-13 14:29:00,3.64234,3.64643,3.63881,3.64643,4510000.0
2007-11-13 14:30:00,3.64539,3.64539,3.63262,3.64301,8630000.0
2007-11-13 14:31:00,3.63975,3.64542,3.63715,3.64536,5280000.0
2007-11-13 14:32:00,3.63609,3.6467,3.63594,3.6467,8630000.0
2007-11-13 14:33:00,3.64285,3.64539,3.64061,3.64539,3750000.0
2007-11-13 14:34:00,3.63792,3.64448,3.63792,3.64448,4140000.0
2007-11-13 14:35:00,3.63921,3.6454,3.62833,3.6454,5260000.0
2007-11-13 14:36:00,3.64558,3.64558,3.63461,3.64402,6390000.0
2007-11-13 14:37:00,3.64159,3.64439,3.63746,3.63746,4140000.0
2007-11-13 14:38:00,3.64492,3.6456,3.63784,3.6456,6020000.0
2007-11-13 14:39:00,3.63952,3.64653,3.63952,3.64537,5270000.0
2007-11-13 14:40:00,3.6385,3.64393,3.63358,3.64393,4880000.0
2007-11-13 14:41:00,3.64141,3.64517,3.63618,3.64409,4140000.0
2007-11-13 14:42:00,3.64579,3.64587,3.63268,3.64189,6400000.0
2007-11-13 14:43:00,3.64542,3.64671,3.6392,3.64461,6020000.0
2007-11-13 14:44:00,3.64539,3.64686,3.63497,3.64378,9380000.0
2007-11-13 14:45:00,3.64328,3.64479,3.62824,3.64479,7880000.0
2007-11-13 14:46:00,3.64292,3.64739,3.63797,3.64194,5270000.0
2007-11-13 14:47:00,3.6407,3.64892,3.63778,3.64523,7510000.0
2007-11-13 14:48:00,3.64352,3.64399,3.63391,3.6398,6000000.0
2007-11-13 14:49:00,3.64517,3.64517,3.63863,3.64231,7130000.0
2007-11-13 14:50:00,3.63885,3.6442,3.63129,3.6442,9020000.0
2007-11-13 14:51:00,3.63959,3.64522,3.63959,3.64014,4520000.0
2007-11-13 14:52:00,3.64518,3.64518,3.63478,3.63648,5630000.0
2007-11-13 14:53:00,3.64126,3.64499,3.63924,3.64002,5640000.0
2007-11-13 14:54:00,3.64035,3.64541,3.63927,3.64282,6380000.0
2007-11-13 14:55:00,3.64407,3.64447,3.63159,3.64348,5650000.0
2007-11-13 14:56:00,3.63783,3.6459,3.63683,3.63683,5640000.0
2007-11-13 14:57:00,3.64101,3.64518,3.63172,3.64518,6390000.0
2007-11-13 14:58:00,3.63677,3.64613,3.63403,3.63779,5260000.0
2007-11-13 14:59:00,3.64542,3.647,3.63551,3.63718,11280000.0
2007-11-13 15:00:00,3.64645,3.64645,3.63264,3.64232,9400000.0
2007-11-13 15:01:00,3.64637,3.64659,3.63835,3.64589,7520000.0
2007-11-13 15:02:00,3.63978,3.64519,3.63353,3.64337,7140000.0
2007-11-13 15:03:00,3.64228,3.64318,3.63196,3.63722,4900000.0
2007-11-13 15:04:00,3.64379,3.6446,3.63386,3.64255,9390000.0
2007-11-13 15:05:00,3.63437,3.64392,3.63164,3.64392,5630000.0
2007-11-13 15:06:00,3.63742,3.64235,3.63,3.64235,8260000.0
2007-11-13 15:07:00,3.6301,3.64171,3.6301,3.64171,5630000.0
2007-11-13 15:08:00,3.64057,3.64057,3.63469,3.63677,5260000.0
2007-11-13 15:09:00,3.64288,3.64297,3.63218,3.63218,6390000.0
2007-11-13 15:10:00,3.64078,3.64216,3.63058,3.6395,7510000.0
2007-11-13 15:11:00,3.62642,3.63823,3.62642,3.63758,5260000.0
2007-11-13 15:12:00,3.63677,3.64129,3.63674,3.63674,5260000.0
2007-11-13 15:13:00,3.64106,3.64106,3.63045,3.63045,5250000.0
2007-11-13 15:14:00,3.63957,3.64019,3.62962,3.63839,13530000.0
2007-11-13 15:15:00,3.63711,3.64068,3.63274,3.63274,4880000.0
2007-11-13 15:16:00,3.63628,3.64153,3.63259,3.64024,5260000.0
2007-11-13 15:17:00,3.64116,3.64177,3.63188,3.64177,9400000.0
2007-11-13 15:18:00,3.64177,3.6438,3.6339,3.64184,7500000.0
2007-11-13 15:19:00,3.63928,3.64483,3.63341,3.63341,5250000.0
2007-11-13 15:20:00,3.64387,3.64427,3.63355,3.64021,5630000.0
2007-11-13 15:21:00,3.63821,3.63951,3.62657,3.63677,8640000.0
2007-11-13 15:22:00,3.63982,3.64392,3.63822,3.64392,4140000.0
2007-11-13 15:23:00,3.64282,3.64385,3.63333,3.64385,6770000.0
2007-11-13 15:24:00,3.6391,3.6436,3.63043,3.64047,7500000.0
2007-11-13 15:25:00,3.6428,3.6428,3.63632,3.63787,4510000.0
2007-11-13 15:26:00,3.64144,3.64144,3.62625,3.64076,6020000.0
2007-11-13 15:27:00,3.6357,3.6409,3.62769,3.63734,9400000.0
2007-11-13 15:28:00,3.63787,3.64161,3.636,3.63859,5250000.0
2007-11-13 15:29:00,3.63733,3.64016,3.63179,3.63254,4520000.0
2007-11-13 15:30:00,3.64325,3.64325,3.63693,3.63735,8270000.0
2007-11-13 15:31:00,3.63682,3.63941,3.62926,3.63469,7520000.0
2007-11-13 15:32:00,3.64018,3.64088,3.63186,3.64088,4510000.0
2007-11-13 15:33:00,3.64321,3.64321,3.6361,3.64231,4510000.0
2007-11-13 15:34:00,3.63957,3.64384,3.63639,3.64075,6770000.0
2007-11-13 15:35:00,3.63725,3.64174,3.63447,3.635,7130000.0
2007-11-13 15:36:00,3.64205,3.64205,3.62604,3.63765,7130000.0
2007-11-13 15:37:00,3.64224,3.64296,3.63344,3.63344,5260000.0
2007-11-13 15:38:00,3.63781,3.64535,3.63501,3.64404,6020000.0
2007-11-13 15:39:00,3.64264,3.64264,3.63637,3.6419,4520000.0
2007-11-13 15:40:00,3.64118,3.64245,3.63289,3.64212,6390000.0
2007-11-13 15:41:00,3.63688,3.64213,3.62399,3.64213,9010000.0
2007-11-13 15:42:00,3.63675,3.64132,3.63484,3.63484,4890000.0
2007-11-13 15:43:00,3.63112,3.64097,3.63112,3.64081,5250000.0
2007-11-13 15:44:00,3.64009,3.64285,3.63236,3.64285,6780000.0
2007-11-13 15:45:00,3.63891,3.64229,3.63182,3.64229,4510000.0
2007-11-13 15:46:00,3.64179,3.64179,3.62451,3.63915,5630000.0
2007-11-13 15:47:00,3.63344,3.64196,3.63344,3.63707,6760000.0
2007-11-13 15:48:00,3.63576,3.64092,3.63574,3.63981,7140000.0
2007-11-13 15:49:00,3.6363,3.64093,3.63214,3.63648,4880000.0
2007-11-13 15:50:00,3.64073,3.64073,3.63231,3.64048,4890000.0
2007-11-13 15:51:00,3.63261,3.63708,3.62888,3.63708,7520000.0
2007-11-13 15:52:00,3.63665,3.64024,3.63195,3.63641,5640000.0
2007-11-13 15:53:00,3.63651,3.63929,3.63044,3.63044,6400000.0
2007-11-13 15:54:00,3.63744,3.64385,3.63582,3.63919,6770000.0
2007-11-13 15:55:00,3.64072,3.64167,3.63361,3.64036,4510000.0
2007-11-13 15:56:00,3.63963,3.64103,3.63492,3.64088,5260000.0
2007-11-13 15:57:00,3.63631,3.64068,3.63429,3.63909,5640000.0
2007-11-13 15:58:00,3.63953,3.64162,3.63851,3.64162,8260000.0
2007-11-13 15:59:00,3.63777,3.64163,3.63625,3.64152,10160000.0
2007-11-13 16:00:00,3.64018,3.64018,3.63202,3.63902,5260000.0
2007-11-13 16:01:00,3.63741,3.64014,3.62775,3.63573,8280000.0
2007-11-13 16:02:00,3.63635,3.64171,3.63635,3.64171,5260000.0
2007-11-13 16:03:00,3.63643,3.6411,3.63643,3.6411,6010000.0
2007-11-13 16:04:00,3.63814,3.64102,3.6324,3.64102,6380000.0
2007-11-13 16:05:00,3.63124,3.64113,3.63124,3.64113,5280000.0
2007-11-13 16:06:00,3.64024,3.64064,3.62511,3.63547,8650000.0
2007-11-13 16:07:00,3.64064,3.64299,3.63614,3.64299,3400000.0
2007-11-13 16:08:00,3.63754,3.64102,3.6318,3.64085,6760000.0
2007-11-13 16:09:00,3.63583,3.64002,3.63439,3.63492,6410000.0
2007-11-13 16:10:00,3.64052,3.64052,3.62628,3.64016,9790000.0
2007-11-13 16:11:00,3.63863,3.64069,3.62998,3.63918,7510000.0
2007-11-13 16:12:00,3.63231,3.63983,3.63231,3.639,7520000.0
2007-11-13 16:13:00,3.63746,3.63826,3.63301,3.63805,5640000.0
2007-11-13 16:14:00,3.63793,3.6383,3.62775,3.63594,4880000.0
2007-11-13 16:15:00,3.63511,3.63543,3.62861,3.62861,4880000.0
2007-11-13 16:16:00,3.63238,3.63737,3.6293,3.63737,6390000.0
2007-11-13 16:17:00,3.63336,3.63647,3.62963,3.63584,4140000.0
2007-11-13 16:18:00,3.63039,3.636,3.62413,3.6341,10140000.0
2007-11-13 16:19:00,3.63344,3.63726,3.63344,3.63726,4520000.0
2007-11-13 16:20:00,3.63196,3.63482,3.62548,3.63477,6760000.0
2007-11-13 16:21:00,3.63798,3.63798,3.62374,3.63107,6010000.0
2007-11-13 16:22:00,3.63372,3.63668,3.62664,3.63591,4140000.0
2007-11-13 16:23:00,3.63736,3.63805,3.63422,3.63752,6390000.0
2007-11-13 16:24:00,3.63356,3.63916,3.6321,3.63835,6770000.0
2007-11-13 16:25:00,3.63646,3.63864,3.63095,3.63864,5250000.0
2007-11-13 16:26:00,3.63979,3.64096,3.62716,3.62716,4520000.0
2007-11-13 16:27:00,3.63342,3.6419,3.62871,3.63873,11650000.0
2007-11-13 16:28:00,3.64041,3.64297,3.63709,3.63983,6780000.0
2007-11-13 16:29:00,3.64042,3.64042,3.63442,3.63685,5260000.0
2007-11-13 16:30:00,3.64117,3.64117,3.63503,3.63774,6020000.0
2007-11-13 16:31:00,3.63961,3.64079,3.63173,3.63585,10530000.0
2007-11-13 16:32:00,3.64072,3.64072,3.62442,3.63537,4150000.0
2007-11-13 16:33:00,3.63837,3.64134,3.63473,3.64134,5640000.0
2007-11-13 16:34:00,3.63976,3.64085,3.63073,3.64085,4890000.0
2007-11-13 16:35:00,3.64315,3.64739,3.63504,3.63504,12030000.0
2007-11-13 16:36:00,3.64056,3.64142,3.63286,3.63286,6770000.0
2007-11-13 16:37:00,3.63696,3.64012,3.6313,3.63646,6010000.0
2007-11-13 16:38:00,3.63505,3.63963,3.62972,3.63878,9410000.0
2007-11-13 16:39:00,3.6379,3.64125,3.63253,3.64034,7140000.0
2007-11-13 16:40:00,3.64112,3.64112,3.63092,3.64005,4890000.0
2007-11-13 16:41:00,3.63466,3.6399,3.62838,3.6399,6770000.0
2007-11-13 16:42:00,3.63735,3.63944,3.62961,3.63944,5260000.0
2007-11-13 16:43:00,3.63624,3.64191,3.63578,3.63884,4880000.0
2007-11-13 16:44:00,3.63726,3.64218,3.63248,3.64181,5260000.0
2007-11-13 16:45:00,3.63916,3.64134,3.63278,3.63838,6400000.0
2007-11-13 16:46:00,3.63318,3.64215,3.63318,3.64215,6400000.0
2007-11-13 16:47:00,3.63761,3.63761,3.62715,3.63224,6760000.0
2007-11-13 16:48:00,3.63293,3.64161,3.63293,3.63815,5250000.0
2007-11-13 16:49:00,3.63818,3.64327,3.63149,3.63755,7150000.0
2007-11-13 16:50:00,3.64349,3.64349,3.63762,3.64142,3770000.0
2007-11-13 16:51:00,3.6403,3.64093,3.63133,3.63942,6390000.0
2007-11-13 16:52:00,3.63132,3.64051,3.62763,3.63056,7510000.0
2007-11-13 16:53:00,3.63838,3.6411,3.63517,3.63602,4520000.0
2007-11-13 16:54:00,3.63299,3.64186,3.63299,3.6389,6020000.0
2007-11-13 16:55:00,3.64134,3.64134,3.6313,3.64009,6000000.0
2007-11-13 16:56:00,3.63489,3.6407,3.63146,3.6322,6010000.0
2007-11-13 16:57:00,3.63233,3.64089,3.63135,3.63135,4510000.0
2007-11-13 16:58:00,3.63623,3.64214,3.63623,3.64111,6760000.0
2007-11-13 16:59:00,3.64123,3.64139,3.63126,3.64027,10140000.0
2007-11-13 17:00:00,3.64203,3.64216,3.63324,3.63324,8260000.0
2007-11-13 17:01:00,3.64213,3.64213,3.62906,3.63848,7880000.0
2007-11-13 17:02:00,3.63212,3.64229,3.62952,3.63747,6750000.0
2007-11-13 17:03:00,3.63786,3.63897,3.63171,3.63722,4880000.0
2007-11-13 17:04:00,3.63861,3.6422,3.63202,3.63617,5270000.0
2007-11-13 17:05:00,3.63668,3.64296,3.635,3.63802,5260000.0
2007-11-13 17:06:00,3.64191,3.64191,3.63281,3.63282,7880000.0
2007-11-13 17:07:00,3.63925,3.64112,3.63292,3.64112,7900000.0
2007-11-13 17:08:00,3.63579,3.64098,3.63027,3.64098,6010000.0
2007-11-13 17:09:00,3.64206,3.64242,3.62771,3.64038,9390000.0
2007-11-13 17:10:00,3.64215,3.64215,3.63351,3.64167,5260000.0
2007-11-13 17:11:00,3.63808,3.64311,3.63314,3.64311,7130000.0
2007-11-13 17:12:00,3.64187,3.64187,3.62877,3.63713,5640000.0
2007-11-13 17:13:00,3.64088,3.64088,3.63487,3.63858,4890000.0
2007-11-13 17:14:00,3.63841,3.64313,3.63544,3.63962,11650000.0
2007-11-13 17:15:00,3.64179,3.64182,3.6333,3.63895,11280000.0
2007-11-13 17:16:00,3.6351,3.64017,3.63159,3.64017,7510000.0
2007-11-13 17:17:00,3.64077,3.64101,3.6289,3.64101,5640000.0
2007-11-13 17:18:00,3.64201,3.6425,3.6263,3.6263,4510000.0
2007-11-13 17:19:00,3.63356,3.64494,3.63356,3.64277,5260000.0
2007-11-13 17:20:00,3.6404,3.6404,3.62965,3.6396,5250000.0
2007-11-13 17:21:00,3.63891,3.63983,3.62928,3.63711,6020000.0
2007-11-13 17:22:00,3.63489,3.63788,3.62073,3.63788,12390000.0
2007-11-13 17:23:00,3.64214,3.64214,3.63382,3.64165,4890000.0
2007-11-13 17:24:00,3.63725,3.64265,3.63567,3.64079,9420000.0
2007-11-13 17:25:00,3.63381,3.6378,3.62628,3.62628,7880000.0
2007-11-13 17:26:00,3.6408,3.6408,3.63304,3.64072,6010000.0
2007-11-13 17:27:00,3.63877,3.63877,3.62606,3.63463,10130000.0
2007-11-13 17:28:00,3.63144,3.63723,3.62841,3.6372,6770000.0
2007-11-13 17:29:00,3.63894,3.64043,3.62987,3.6404,7510000.0
2007-11-13 17:30:00,3.63982,3.63982,3.62791,3.62791,6010000.0
2007-11-13 17:31:00,3.63928,3.63944,3.62956,3.632,6770000.0
2007-11-13 17:32:00,3.63628,3.64008,3.62998,3.63568,8260000.0
2007-11-13 17:33:00,3.63805,3.6408,3.63037,3.6408,12020000.0
2007-11-13 17:34:00,3.63796,3.63833,3.62916,3.63494,3400000.0
2007-11-13 17:35:00,3.63777,3.64141,3.63087,3.64141,9020000.0
2007-11-13 17:36:00,3.6332,3.63876,3.63022,3.63353,4140000.0
2007-11-13 17:37:00,3.63137,3.63775,3.62712,3.63386,6760000.0
2007-11-13 17:38:00,3.63259,3.64301,3.62947,3.64106,13910000.0
2007-11-13 17:39:00,3.63938,3.64162,3.63038,3.6368,7910000.0
2007-11-13 17:40:00,3.63679,3.64113,3.62933,3.62933,10520000.0
2007-11-13 17:41:00,3.64263,3.64327,3.63363,3.63718,5640000.0
2007-11-13 17:42:00,3.63164,3.6423,3.63164,3.63672,11280000.0
2007-11-13 17:43:00,3.62653,3.63866,3.62653,3.63517,13530000.0
2007-11-13 17:44:00,3.64059,3.64059,3.63354,3.63581,4890000.0
2007-11-13 17:45:00,3.63495,3.64029,3.62988,3.64029,8640000.0
2007-11-13 17:46:00,3.63553,3.64175,3.63306,3.64064,5630000.0
2007-11-13 17:47:00,3.63682,3.64106,3.63586,3.63983,6400000.0
2007-11-13 17:48:00,3.63084,3.63727,3.63084,3.63417,4880000.0
2007-11-13 17:49:00,3.63928,3.64086,3.63436,3.63862,5250000.0
2007-11-13 17:50:00,3.62967,3.6412,3.62967,3.63637,7140000.0
2007-11-13 17:51:00,3.62883,3.63585,3.62521,3.63227,7140000.0
2007-11-13 17:52:00,3.63685,3.63685,3.63168,3.63542,7130000.0
2007-11-13 17:53:00,3.6339,3.63636,3.62965,3.63636,5270000.0
2007-11-13 17:54:00,3.6361,3.63794,3.62749,3.63625,5640000.0
2007-11-13 17:55:00,3.63329,3.63781,3.62488,3.63781,9760000.0
2007-11-13 17:56:00,3.63643,3.63892,3.62892,3.63349,6760000.0
2007-11-13 17:57:00,3.6337,3.64018,3.62845,3.63386,9020000.0
2007-11-13 17:58:00,3.63578,3.63686,3.62456,3.63553,8650000.0
2007-11-13 17:59:00,3.63742,3.64104,3.63038,3.63978,11270000.0
2007-11-13 18:00:00,3.63758,3.63904,3.62908,3.63223,12790000.0
2007-11-13 18:01:00,3.6381,3.6392,3.63195,3.63271,3770000.0
2007-11-13 18:02:00,3.63689,3.63968,3.62724,3.63968,9780000.0
2007-11-13 18:03:00,3.64089,3.64089,3.62294,3.62836,5270000.0
2007-11-13 18:04:00,3.63773,3.64179,3.63131,3.63305,10140000.0
2007-11-13 18:05:00,3.63842,3.63946,3.62771,3.63841,10510000.0
2007-11-13 18:06:00,3.63473,3.6394,3.62725,3.6385,7140000.0
2007-11-13 18:07:00,3.63393,3.63858,3.63205,3.63205,5260000.0
2007-11-13 18:08:00,3.6318,3.63813,3.62837,3.63813,6770000.0
2007-11-13 18:09:00,3.63798,3.6395,3.63485,3.63919,5260000.0
2007-11-13 18:10:00,3.6388,3.6388,3.6273,3.63828,4890000.0
2007-11-13 18:11:00,3.63878,3.63878,3.63039,3.63378,3770000.0
2007-11-13 18:12:00,3.63953,3.63983,3.6297,3.6377,10900000.0
2007-11-13 18:13:00,3.63658,3.63932,3.62742,3.63429,5260000.0
2007-11-13 18:14:00,3.6393,3.6393,3.6279,3.63696,9780000.0
2007-11-13 18:15:00,3.63229,3.63626,3.62432,3.63616,6780000.0
2007-11-13 18:16:00,3.62798,3.6378,3.62798,3.6331,9390000.0
2007-11-13 18:17:00,3.63222,3.63658,3.63208,3.63658,4880000.0
2007-11-13 18:18:00,3.63485,3.63511,3.62735,3.63511,4140000.0
2007-11-13 18:19:00,3.63176,3.63419,3.62474,3.62987,5280000.0
2007-11-13 18:20:00,3.63071,3.63397,3.62916,3.62916,4510000.0
2007-11-13 18:21:00,3.62894,3.63459,3.62306,3.63148,11270000.0
2007-11-13 18:22:00,3.63651,3.63651,3.62752,3.63341,6020000.0
2007-11-13 18:23:00,3.63269,3.63269,3.62282,3.6291,4140000.0
2007-11-13 18:24:00,3.63556,3.63556,3.6246,3.63502,15410000.0
2007-11-13 18:25:00,3.62971,3.63479,3.6257,3.6287,6030000.0
2007-11-13 18:26:00,3.63429,3.63484,3.62438,3.6299,10150000.0
2007-11-13 18:27:00,3.62609,3.63622,3.62609,3.63622,3400000.0
2007-11-13 18:28:00,3.63693,3.63693,3.62407,3.63272,3770000.0
2007-11-13 18:29:00,3.63719,3.63719,3.62705,3.63502,7510000.0
2007-11-13 18:30:00,3.63712,3.63734,3.62952,3.63698,6020000.0
2007-11-13 18:31:00,3.63049,3.63605,3.63049,3.63551,4890000.0
2007-11-13 18:32:00,3.63745,3.63745,3.6277,3.6277,5260000.0
2007-11-13 18:33:00,3.63013,3.63513,3.62545,3.63513,7140000.0
2007-11-13 18:34:00,3.62782,3.63637,3.62782,3.63605,4530000.0
2007-11-13 18:35:00,3.62569,3.63481,3.62569,3.63432,9390000.0
2007-11-13 18:36:00,3.63098,3.63673,3.62477,3.63673,4140000.0
2007-11-13 18:37:00,3.6288,3.63459,3.62381,3.63148,10530000.0
2007-11-13 18:38:00,3.63157,3.63591,3.62293,3.63044,9410000.0
2007-11-13 18:39:00,3.63698,3.63698,3.62467,3.63645,7510000.0
2007-11-13 18:40:00,3.62993,3.63723,3.62993,3.63642,4890000.0
2007-11-13 18:41:00,3.63565,3.63716,3.63101,3.63716,4890000.0
2007-11-13 18:42:00,3.63248,3.63808,3.63021,3.63333,7150000.0
2007-11-13 18:43:00,3.63602,3.63602,3.62383,3.63238,4510000.0
2007-11-13 18:44:00,3.63659,3.63706,3.62831,3.63647,5250000.0
2007-11-13 18:45:00,3.63304,3.6382,3.62588,3.63815,7140000.0
2007-11-13 18:46:00,3.6329,3.63719,3.62461,3.63694,7510000.0
2007-11-13 18:47:00,3.63638,3.6376,3.62727,3.6376,4900000.0
2007-11-13 18:48:00,3.62878,3.63525,3.62573,3.63525,6770000.0
2007-11-13 18:49:00,3.63044,3.63521,3.62521,3.63521,6750000.0
2007-11-13 18:50:00,3.63288,3.63775,3.6276,3.63555,7890000.0
2007-11-13 18:51:00,3.63514,3.63705,3.62831,3.6326,5640000.0
2007-11-13 18:52:00,3.63225,3.63655,3.62566,3.6361,7880000.0
2007-11-13 18:53:00,3.63184,3.63462,3.62302,3.6257,8640000.0
2007-11-13 18:54:00,3.63602,3.63693,3.63096,3.63343,9390000.0
2007-11-13 18:55:00,3.62603,3.63572,3.62603,3.6291,5630000.0
2007-11-13 18:56:00,3.63119,3.63549,3.62967,3.63504,4520000.0
2007-11-13 18:57:00,3.63683,3.63683,3.62757,3.63141,4140000.0
2007-11-13 18:58:00,3.63569,3.64011,3.62815,3.63625,6770000.0
2007-11-13 18:59:00,3.62064,3.63297,3.62064,3.62985,7130000.0
2007-11-13 19:00:00,3.63651,3.63651,3.62481,3.63565,8660000.0
2007-11-13 19:01:00,3.63497,3.63593,3.62701,3.63234,5260000.0
2007-11-13 19:02:00,3.63322,3.63763,3.63244,3.63709,7140000.0
2007-11-13 19:03:00,3.63061,3.63769,3.63061,3.63726,4890000.0
2007-11-13 19:04:00,3.63618,3.63618,3.61982,3.62932,7140000.0
2007-11-13 19:05:00,3.63717,3.63717,3.62705,3.6353,4890000.0
2007-11-13 19:06:00,3.63718,3.63718,3.62759,3.63514,4880000.0
2007-11-13 19:07:00,3.63371,3.63666,3.62668,3.63666,7140000.0
2007-11-13 19:08:00,3.63767,3.63848,3.63159,3.63164,6760000.0
2007-11-13 19:09:00,3.6313,3.6344,3.62551,3.62962,6390000.0
2007-11-13 19:10:00,3.63449,3.63926,3.62887,3.63422,5270000.0
2007-11-13 19:11:00,3.6328,3.63726,3.6278,3.63217,5630000.0
2007-11-13 19:12:00,3.63685,3.63791,3.62711,3.63716,9020000.0
2007-11-13 19:13:00,3.63682,3.63682,3.6304,3.63373,4890000.0
2007-11-13 19:14:00,3.62287,3.63491,3.62234,3.63491,4880000.0
2007-11-13 19:15:00,3.63699,3.6383,3.62891,3.63219,6010000.0
2007-11-13 19:16:00,3.62919,3.63938,3.62879,3.62879,7510000.0
2007-11-13 19:17:00,3.62676,3.6355,3.62499,3.63461,7510000.0
2007-11-13 19:18:00,3.63008,3.63541,3.62646,3.63541,4510000.0
2007-11-13 19:19:00,3.62331,3.63048,3.62167,3.6304,4510000.0
2007-11-13 19:20:00,3.62531,3.63933,3.62531,3.63253,7900000.0
2007-11-13 19:21:00,3.6366,3.63979,3.63285,3.63285,5260000.0
2007-11-13 19:22:00,3.63701,3.63739,3.62804,3.63514,9010000.0
2007-11-13 19:23:00,3.63783,3.63783,3.63232,3.63232,4510000.0
2007-11-13 19:24:00,3.63733,3.63733,3.62491,3.63532,6390000.0
2007-11-13 19:25:00,3.63291,3.63624,3.62644,3.63293,4530000.0
2007-11-13 19:26:00,3.63112,3.63639,3.62703,3.63639,6770000.0
2007-11-13 19:29:00,3.63421,3.63633,3.62382,3.62853,7520000.0
2007-11-13 19:30:00,3.6323,3.63834,3.62786,3.63802,10910000.0
2007-11-13 19:31:00,3.63818,3.64072,3.6329,3.63963,5270000.0
2007-11-13 19:32:00,3.6332,3.63871,3.6326,3.63668,5260000.0
2007-11-13 19:33:00,3.63661,3.63661,3.63098,3.63233,5260000.0
2007-11-13 19:34:00,3.635,3.63724,3.63127,3.63724,4880000.0
2007-11-13 19:35:00,3.63305,3.63761,3.62835,3.63256,6400000.0
2007-11-13 19:36:00,3.63388,3.64166,3.63369,3.63415,7890000.0
2007-11-13 19:37:00,3.63158,3.63707,3.6276,3.63705,5630000.0
2007-11-13 19:38:00,3.63541,3.63796,3.63078,3.63078,4890000.0
2007-11-13 19:39:00,3.62994,3.63153,3.62332,3.62694,4880000.0
2007-11-13 19:40:00,3.63339,3.63889,3.63141,3.63835,5640000.0
2007-11-13 19:41:00,3.63835,3.63849,3.62903,3.63762,4890000.0
2007-11-13 19:42:00,3.63666,3.63712,3.62872,3.63324,7520000.0
2007-11-13 19:43:00,3.63717,3.63717,3.63004,3.63377,4140000.0
2007-11-13 19:44:00,3.62607,3.63204,3.6211,3.63204,6780000.0
2007-11-13 19:45:00,3.62351,3.63508,3.62351,3.63508,16160000.0
2007-11-13 19:46:00,3.62566,3.63453,3.62286,3.63392,7900000.0
2007-11-13 19:47:00,3.63348,3.63387,3.62706,3.62706,6020000.0
2007-11-13 19:48:00,3.63568,3.6368,3.63079,3.63584,4890000.0
2007-11-13 19:49:00,3.61806,3.63371,3.61806,3.62945,3010000.0
2007-11-13 19:50:00,3.62951,3.63655,3.62597,3.62597,3760000.0
2007-11-13 19:51:00,3.62532,3.63472,3.62532,3.63267,5250000.0
2007-11-13 19:52:00,3.62892,3.63524,3.62866,3.63524,5630000.0
2007-11-13 19:53:00,3.63171,3.63621,3.62936,3.62936,4510000.0
2007-11-13 19:54:00,3.62718,3.63251,3.62432,3.63251,4890000.0
2007-11-13 19:55:00,3.629,3.63314,3.62675,3.63314,4880000.0
2007-11-13 19:56:00,3.63498,3.63505,3.62823,3.6343,6000000.0
2007-11-13 19:57:00,3.63618,3.63618,3.62669,3.62839,4140000.0
2007-11-13 19:58:00,3.6352,3.63547,3.62969,3.62969,5630000.0
2007-11-13 19:59:00,3.63424,3.63424,3.62122,3.6281,5260000.0
2007-11-13 20:00:00,3.63085,3.63413,3.62494,3.6332,6390000.0
2007-11-13 20:01:00,3.63197,3.63502,3.62831,3.63335,6390000.0
2007-11-13 20:02:00,3.63665,3.63717,3.6302,3.63499,6760000.0
2007-11-13 20:03:00,3.63646,3.63775,3.63054,3.63054,7890000.0
2007-11-13 20:04:00,3.63412,3.63412,3.62374,3.63335,7140000.0
2007-11-13 20:05:00,3.62791,3.6363,3.62791,3.63552,5260000.0
2007-11-13 20:06:00,3.6357,3.6357,3.62684,3.63076,3010000.0
2007-11-13 20:07:00,3.63507,3.63527,3.62667,3.63506,4510000.0
2007-11-13 20:08:00,3.62847,3.6361,3.62847,3.63471,4140000.0
2007-11-13 20:09:00,3.63506,3.63625,3.62465,3.62794,4140000.0
2007-11-13 20:10:00,3.6294,3.63364,3.62488,3.62519,4130000.0
2007-11-13 20:11:00,3.63015,3.63152,3.62599,3.63057,3750000.0
2007-11-13 20:12:00,3.62909,3.63541,3.62735,3.62917,6010000.0
2007-11-13 20:13:00,3.6305,3.6334,3.62942,3.62973,5250000.0
2007-11-13 20:14:00,3.62988,3.6354,3.62436,3.63506,11650000.0
2007-11-13 20:15:00,3.63647,3.63647,3.62364,3.63371,6390000.0
2007-11-13 20:16:00,3.63378,3.63463,3.63316,3.63316,3010000.0
2007-11-13 20:17:00,3.63,3.63519,3.62893,3.63,5640000.0
2007-11-13 20:18:00,3.6283,3.6359,3.6283,3.63462,4520000.0
2007-11-13 20:19:00,3.63506,3.63506,3.62555,3.63501,5630000.0
2007-11-13 20:20:00,3.62684,3.63203,3.623,3.62904,5270000.0
2007-11-13 20:21:00,3.63503,3.63553,3.62571,3.63395,5260000.0
2007-11-13 20:22:00,3.63119,3.63408,3.6299,3.6301,5640000.0
2007-11-13 20:23:00,3.62677,3.63228,3.62436,3.62436,4140000.0
2007-11-13 20:24:00,3.63476,3.63557,3.62873,3.63518,4140000.0
2007-11-13 20:25:00,3.63071,3.63451,3.62364,3.62796,4900000.0
2007-11-13 20:26:00,3.631,3.63586,3.62953,3.63418,8640000.0
2007-11-13 20:27:00,3.62857,3.63436,3.62633,3.63436,7140000.0
2007-11-13 20:29:00,3.62774,3.63327,3.62683,3.62899,5250000.0
2007-11-13 20:30:00,3.63333,3.63778,3.62636,3.63778,6400000.0
2007-11-13 20:31:00,3.63199,3.63567,3.62572,3.62572,5270000.0
2007-11-13 20:32:00,3.63111,3.6362,3.62801,3.63524,4510000.0
2007-11-13 20:33:00,3.63489,3.63693,3.6267,3.63498,5630000.0
2007-11-13 20:34:00,3.62922,3.6333,3.62369,3.62451,9770000.0
2007-11-13 20:35:00,3.63328,3.63328,3.62262,3.62489,4130000.0
2007-11-13 20:36:00,3.63374,3.63566,3.63027,3.63566,4500000.0
2007-11-13 20:37:00,3.63279,3.63289,3.62388,3.62954,7510000.0
2007-11-13 20:38:00,3.62786,3.63502,3.62378,3.63238,5260000.0
2007-11-13 20:39:00,3.62433,3.63392,3.62433,3.63363,7510000.0
2007-11-13 20:40:00,3.62871,3.63203,3.62354,3.62387,5250000.0
2007-11-13 20:41:00,3.63555,3.63555,3.62389,3.63024,6760000.0
2007-11-13 20:42:00,3.63248,3.63328,3.62077,3.63328,7130000.0
2007-11-13 20:43:00,3.633,3.63443,3.62929,3.63347,4140000.0
2007-11-13 20:44:00,3.62731,3.63251,3.62147,3.63251,9770000.0
2007-11-13 20:45:00,3.63065,3.63537,3.62392,3.62511,7510000.0
2007-11-13 20:46:00,3.63398,3.63416,3.62847,3.63416,2260000.0
2007-11-13 20:47:00,3.62913,3.63507,3.62695,3.62869,4510000.0
2007-11-13 20:48:00,3.63146,3.63146,3.61981,3.62301,5260000.0
2007-11-13 20:49:00,3.63442,3.63603,3.62826,3.6343,4880000.0
2007-11-13 20:50:00,3.62226,3.63241,3.62173,3.63241,3380000.0
2007-11-13 20:51:00,3.63119,3.63352,3.62678,3.63352,4880000.0
2007-11-13 20:52:00,3.6295,3.63599,3.62754,3.62809,10140000.0
2007-11-13 20:55:00,3.63458,3.63458,3.62479,3.62832,6020000.0
2007-11-13 20:56:00,3.63249,3.63281,3.62346,3.62608,6400000.0
2007-11-13 20:57:00,3.62855,3.63526,3.62485,3.63372,5270000.0
2007-11-13 20:58:00,3.63317,3.63317,3.62322,3.63282,8280000.0
2007-11-13 20:59:00,3.63299,3.63517,3.62905,3.62905,4890000.0
2007-11-13 21:00:00,3.63416,3.63416,3.61879,3.63046,6780000.0
2007-11-13 21:01:00,3.63351,3.6351,3.6244,3.6244,4520000.0
2007-11-13 21:02:00,3.63162,3.63304,3.62653,3.62915,5640000.0
2007-11-13 21:03:00,3.63122,3.63422,3.62945,3.63097,6020000.0
2007-11-13 21:04:00,3.63364,3.63538,3.6239,3.6239,5630000.0
2007-11-13 21:05:00,3.63007,3.63007,3.62132,3.62698,2640000.0
2007-11-13 21:06:00,3.62738,3.63284,3.62492,3.63284,8660000.0
2007-11-13 21:07:00,3.63447,3.63687,3.63086,3.6329,4140000.0
2007-11-13 21:08:00,3.62792,3.6352,3.62792,3.6352,3020000.0
2007-11-13 21:09:00,3.63276,3.63276,3.62986,3.63174,3760000.0
2007-11-13 21:10:00,3.62741,3.6335,3.62702,3.63185,4520000.0
2007-11-13 21:11:00,3.62826,3.63536,3.62826,3.63536,4130000.0
2007-11-13 21:12:00,3.62747,3.63097,3.62651,3.62818,8660000.0
2007-11-13 21:13:00,3.62231,3.63019,3.62231,3.63,4900000.0
2007-11-13 21:14:00,3.63382,3.63407,3.62938,3.63321,3770000.0
2007-11-13 21:15:00,3.62545,3.63443,3.62356,3.62356,8630000.0
2007-11-13 21:16:00,3.63339,3.63594,3.62913,3.63318,5260000.0
2007-11-13 21:17:00,3.63207,3.63475,3.62497,3.63383,4150000.0
2007-11-13 21:18:00,3.63307,3.63307,3.62701,3.63274,4520000.0
2007-11-13 21:19:00,3.63064,3.63473,3.63064,3.63337,4880000.0
2007-11-13 21:20:00,3.63116,3.63244,3.62013,3.62013,3770000.0
2007-11-13 21:21:00,3.62962,3.63397,3.62679,3.63316,4150000.0
2007-11-13 21:22:00,3.63137,3.63215,3.62723,3.62723,4140000.0
2007-11-13 21:23:00,3.63278,3.63278,3.62839,3.62903,3010000.0
2007-11-13 21:24:00,3.63318,3.63595,3.6311,3.63343,4510000.0
2007-11-13 21:25:00,3.63284,3.6329,3.62185,3.62185,4520000.0
2007-11-13 21:26:00,3.63385,3.63385,3.625,3.63017,5660000.0
2007-11-13 21:27:00,3.63148,3.63148,3.62548,3.63099,4880000.0
2007-11-13 21:29:00,3.63336,3.63336,3.62798,3.62798,5270000.0
2007-11-13 21:30:00,3.63639,3.63639,3.62907,3.63242,6390000.0
2007-11-13 21:31:00,3.62719,3.62877,3.62058,3.62808,4900000.0
2007-11-13 21:32:00,3.63431,3.63536,3.62533,3.63492,7140000.0
2007-11-13 21:33:00,3.62867,3.63438,3.62295,3.62582,3390000.0
2007-11-13 21:34:00,3.63341,3.63438,3.62957,3.63373,3770000.0
2007-11-13 21:35:00,3.6338,3.63464,3.62872,3.62872,5630000.0
2007-11-13 21:36:00,3.62617,3.63095,3.62142,3.62298,4520000.0
2007-11-13 21:37:00,3.63017,3.63486,3.62604,3.63258,8630000.0
2007-11-13 21:38:00,3.62591,3.63713,3.62591,3.63475,5270000.0
2007-11-13 21:39:00,3.63385,3.63868,3.62601,3.62601,4160000.0
2007-11-13 21:40:00,3.62854,3.63462,3.62309,3.63173,7520000.0
2007-11-13 21:41:00,3.62583,3.63127,3.62431,3.63081,7500000.0
2007-11-13 21:42:00,3.63359,3.6357,3.63026,3.63082,5630000.0
2007-11-13 21:43:00,3.63268,3.63358,3.63198,3.63341,6770000.0
2007-11-13 21:44:00,3.6298,3.63419,3.6273,3.63365,8650000.0
2007-11-13 21:45:00,3.62364,3.63491,3.62364,3.63239,4880000.0
2007-11-13 21:46:00,3.62807,3.63321,3.6279,3.63298,3020000.0
2007-11-13 21:47:00,3.62715,3.63421,3.62715,3.63281,4880000.0
2007-11-13 21:48:00,3.63239,3.63239,3.62248,3.63235,5630000.0
2007-11-13 21:49:00,3.63143,3.63279,3.62487,3.62705,6760000.0
2007-11-13 21:50:00,3.63215,3.6328,3.628,3.628,5250000.0
2007-11-13 21:51:00,3.63073,3.63073,3.62013,3.62389,4140000.0
2007-11-13 21:52:00,3.63275,3.63336,3.626,3.63225,3380000.0
2007-11-13 21:53:00,3.63259,3.63259,3.62376,3.62756,4890000.0
2007-11-13 21:54:00,3.62738,3.6346,3.62702,3.629,3760000.0
2007-11-13 21:55:00,3.63008,3.63008,3.62315,3.62568,1880000.0
2007-11-13 21:56:00,3.62899,3.63236,3.62556,3.63236,4150000.0
2007-11-13 21:57:00,3.63193,3.63384,3.63193,3.63326,3760000.0
2007-11-13 21:58:00,3.63262,3.63262,3.62231,3.63085,5250000.0
2007-11-13 21:59:00,3.63308,3.63627,3.62542,3.63429,9770000.0
2007-11-13 22:00:00,3.62881,3.63531,3.62853,3.63312,7510000.0
2007-11-13 22:01:00,3.63145,3.63291,3.62746,3.62746,4140000.0
2007-11-13 22:02:00,3.63063,3.63145,3.62625,3.62625,6010000.0
2007-11-13 22:03:00,3.63172,3.63311,3.62835,3.63283,6760000.0
2007-11-13 22:04:00,3.63307,3.63307,3.62645,3.62645,5260000.0
2007-11-13 22:05:00,3.62985,3.63328,3.62653,3.62725,4890000.0
2007-11-13 22:06:00,3.63569,3.63569,3.62406,3.62784,4140000.0
2007-11-13 22:07:00,3.63351,3.63351,3.61704,3.62669,6030000.0
2007-11-13 22:08:00,3.63239,3.63457,3.62464,3.63457,5260000.0
2007-11-13 22:09:00,3.6331,3.63329,3.6279,3.63307,5260000.0
2007-11-13 22:10:00,3.63178,3.63298,3.62324,3.63153,5650000.0
2007-11-13 22:11:00,3.63177,3.63446,3.62265,3.63241,5280000.0
2007-11-13 22:12:00,3.62126,3.63354,3.62126,3.63317,4890000.0
2007-11-13 22:13:00,3.62586,3.63377,3.62447,3.62447,4140000.0
2007-11-13 22:14:00,3.63331,3.63355,3.62437,3.63287,6020000.0
2007-11-13 22:15:00,3.63323,3.63556,3.62494,3.62494,4890000.0
2007-11-13 22:16:00,3.63311,3.63537,3.63029,3.63398,4140000.0
2007-11-13 22:17:00,3.63294,3.63394,3.62911,3.63255,4520000.0
2007-11-13 22:18:00,3.62592,3.63398,3.62497,3.6317,5260000.0
2007-11-13 22:19:00,3.62356,3.63338,3.62356,3.63193,5280000.0
2007-11-13 22:20:00,3.62698,3.63223,3.62563,3.62668,4140000.0
2007-11-13 22:21:00,3.63254,3.63254,3.62306,3.6275,6030000.0
2007-11-13 22:22:00,3.62711,3.63067,3.61947,3.61947,4500000.0
2007-11-13 22:23:00,3.62941,3.63252,3.62552,3.62985,5650000.0
2007-11-13 22:24:00,3.63109,3.63153,3.62539,3.63153,4890000.0
2007-11-13 22:25:00,3.62764,3.63239,3.62404,3.62718,6020000.0
2007-11-13 22:26:00,3.62735,3.63287,3.6234,3.63273,4140000.0
2007-11-13 22:27:00,3.63101,3.63101,3.61983,3.62028,4900000.0
2007-11-13 22:28:00,3.62588,3.63258,3.62588,3.63143,3770000.0
2007-11-13 22:29:00,3.62798,3.63285,3.62637,3.62794,4150000.0
2007-11-13 22:30:00,3.63058,3.63477,3.62913,3.62913,4510000.0
2007-11-13 22:31:00,3.63156,3.6332,3.62759,3.63268,7510000.0
2007-11-13 22:32:00,3.62991,3.62991,3.62078,3.62217,3010000.0
2007-11-13 22:34:00,3.62804,3.63285,3.62407,3.62906,4520000.0
2007-11-13 22:35:00,3.62197,3.63065,3.62084,3.63065,4900000.0
2007-11-13 22:36:00,3.63036,3.63366,3.62782,3.62799,4150000.0
2007-11-13 22:37:00,3.63246,3.63246,3.61844,3.61844,4510000.0
2007-11-13 22:38:00,3.63165,3.63385,3.62691,3.62691,8260000.0
2007-11-13 22:39:00,3.63268,3.63427,3.62659,3.62659,4530000.0
2007-11-13 22:40:00,3.63234,3.63234,3.6245,3.63087,4880000.0
2007-11-13 22:41:00,3.63185,3.6325,3.62728,3.6309,4510000.0
2007-11-13 22:42:00,3.63261,3.63261,3.62426,3.62802,3770000.0
2007-11-13 22:43:00,3.63205,3.63218,3.62704,3.63218,3380000.0
2007-11-13 22:44:00,3.63281,3.63431,3.62472,3.6322,4510000.0
2007-11-13 22:45:00,3.63212,3.63688,3.62902,3.63016,8650000.0
2007-11-13 22:46:00,3.62741,3.63011,3.62068,3.62228,10520000.0
2007-11-13 22:47:00,3.62729,3.63306,3.62709,3.62723,2640000.0
2007-11-13 22:48:00,3.62755,3.62982,3.62069,3.62557,7500000.0
2007-11-13 22:49:00,3.63222,3.63501,3.62535,3.63417,7510000.0
2007-11-13 22:50:00,3.62967,3.63684,3.62755,3.63466,7140000.0
2007-11-13 22:51:00,3.63104,3.63316,3.62645,3.62645,6750000.0
2007-11-13 22:52:00,3.63327,3.63327,3.62726,3.63249,5260000.0
2007-11-13 22:53:00,3.63069,3.63069,3.61971,3.62851,4890000.0
2007-11-13 22:54:00,3.6268,3.63201,3.62416,3.62718,6030000.0
2007-11-13 22:55:00,3.62651,3.62965,3.62437,3.62586,6010000.0
2007-11-13 22:56:00,3.62772,3.6326,3.62578,3.6326,4520000.0
2007-11-13 22:57:00,3.63367,3.63367,3.62949,3.63216,3770000.0
2007-11-13 22:58:00,3.62399,3.63257,3.62399,3.63236,5640000.0
2007-11-13 22:59:00,3.62906,3.63308,3.62846,3.63208,4520000.0
2007-11-13 23:00:00,3.62852,3.63483,3.62414,3.62414,8650000.0
2007-11-13 23:01:00,3.62479,3.63129,3.62479,3.62625,2640000.0
2007-11-13 23:02:00,3.63136,3.63265,3.62788,3.6313,5650000.0
2007-11-13 23:03:00,3.62763,3.63158,3.62763,3.63158,4140000.0
2007-11-13 23:04:00,3.63106,3.63328,3.62772,3.63313,4140000.0
2007-11-13 23:05:00,3.62847,3.63268,3.62274,3.62869,3380000.0
2007-11-13 23:06:00,3.62542,3.63216,3.62513,3.63216,5670000.0
2007-11-13 23:07:00,3.63216,3.63216,3.62698,3.63132,3010000.0
2007-11-13 23:08:00,3.62779,3.63204,3.62655,3.62983,4510000.0
2007-11-13 23:09:00,3.63024,3.63054,3.62013,3.63054,5270000.0
2007-11-13 23:10:00,3.62899,3.63266,3.62546,3.62634,5260000.0
2007-11-13 23:11:00,3.63177,3.63197,3.62751,3.62819,4510000.0
2007-11-13 23:12:00,3.63064,3.63265,3.62476,3.63224,5630000.0
2007-11-13 23:13:00,3.6294,3.6294,3.62121,3.62562,4510000.0
2007-11-13 23:14:00,3.62407,3.63659,3.62407,3.62658,6010000.0
2007-11-13 23:15:00,3.63364,3.63364,3.62584,3.62726,4900000.0
2007-11-13 23:16:00,3.62845,3.62845,3.62249,3.62541,4880000.0
2007-11-13 23:17:00,3.63209,3.63371,3.62336,3.62544,3760000.0
2007-11-13 23:18:00,3.62959,3.62959,3.61972,3.6251,5270000.0
2007-11-13 23:19:00,3.63076,3.63076,3.62193,3.62193,3390000.0
2007-11-13 23:20:00,3.62929,3.62989,3.62048,3.62981,5260000.0
2007-11-13 23:21:00,3.62578,3.63009,3.62166,3.62991,4140000.0
2007-11-13 23:22:00,3.63181,3.63181,3.62218,3.63027,4140000.0
2007-11-13 23:23:00,3.62507,3.63307,3.62507,3.63307,6020000.0
2007-11-13 23:24:00,3.62807,3.63312,3.62327,3.63255,6760000.0
2007-11-13 23:25:00,3.62948,3.634,3.62371,3.62371,4520000.0
2007-11-13 23:26:00,3.62291,3.63344,3.62291,3.62335,5630000.0
2007-11-13 23:27:00,3.62278,3.6325,3.62278,3.62733,4510000.0
2007-11-13 23:28:00,3.62374,3.63198,3.62231,3.63198,4510000.0
2007-11-13 23:29:00,3.63308,3.63848,3.62619,3.62619,4890000.0
2007-11-13 23:30:00,3.63303,3.63638,3.63075,3.63331,4140000.0
2007-11-13 23:31:00,3.62527,3.63099,3.62257,3.62263,4890000.0
2007-11-13 23:32:00,3.62904,3.63158,3.62193,3.63158,5260000.0
2007-11-13 23:33:00,3.62731,3.62731,3.61612,3.6254,6010000.0
2007-11-13 23:34:00,3.62298,3.63392,3.62298,3.63184,8650000.0
2007-11-13 23:35:00,3.63189,3.63189,3.6236,3.63025,4890000.0
2007-11-13 23:36:00,3.63009,3.63137,3.62622,3.62642,6010000.0
2007-11-13 23:37:00,3.63129,3.63129,3.61894,3.62893,6020000.0
2007-11-13 23:38:00,3.63109,3.6319,3.62388,3.62388,4510000.0
2007-11-13 23:41:00,3.63096,3.63207,3.6265,3.63207,3010000.0
2007-11-13 23:42:00,3.62142,3.62928,3.62014,3.62526,3400000.0
2007-11-13 23:43:00,3.61988,3.62109,3.61578,3.62037,4150000.0
2007-11-13 23:45:00,3.62903,3.63205,3.62541,3.62873,6030000.0
2007-11-13 23:46:00,3.6278,3.63143,3.62592,3.6278,3770000.0
2007-11-13 23:47:00,3.62734,3.62928,3.62159,3.62483,6380000.0
2007-11-13 23:48:00,3.63138,3.63138,3.62114,3.62431,5650000.0
2007-11-13 23:49:00,3.62497,3.63003,3.62212,3.63003,4900000.0
2007-11-13 23:50:00,3.62696,3.6285,3.62494,3.62681,3760000.0
2007-11-13 23:51:00,3.63335,3.63335,3.6248,3.62797,4150000.0
2007-11-13 23:52:00,3.62612,3.63265,3.62577,3.6282,4140000.0
2007-11-13 23:53:00,3.62474,3.62964,3.62058,3.62079,5270000.0
2007-11-13 23:54:00,3.63225,3.63225,3.62714,3.62799,3400000.0
2007-11-13 23:55:00,3.63125,3.63297,3.62386,3.62764,3770000.0
2007-11-13 23:56:00,3.62636,3.6338,3.62266,3.63174,5280000.0
2007-11-13 23:57:00,3.62652,3.63071,3.62527,3.63071,4140000.0
2007-11-13 23:58:00,3.63196,3.63256,3.62326,3.62737,3400000.0
2007-11-13 23:59:00,3.62354,3.62641,3.61987,3.62641,4140000.0
2007-11-14 00:00:00,3.63419,3.63419,3.61677,3.62879,8660000.0
2007-11-14 00:01:00,3.62108,3.63413,3.62075,3.62094,6400000.0
2007-11-14 00:02:00,3.62152,3.62969,3.62152,3.62969,4510000.0
2007-11-14 00:03:00,3.63097,3.63202,3.6246,3.62829,3400000.0
2007-11-14 00:04:00,3.63107,3.63107,3.6182,3.6182,4510000.0
2007-11-14 00:05:00,3.63135,3.63135,3.62401,3.62647,5630000.0
2007-11-14 00:06:00,3.62993,3.62993,3.62281,3.6264,4510000.0
2007-11-14 00:07:00,3.62764,3.63118,3.62048,3.62782,5280000.0
2007-11-14 00:08:00,3.63191,3.63191,3.62424,3.62757,3400000.0
2007-11-14 00:09:00,3.61354,3.62423,3.61354,3.62423,2260000.0
2007-11-14 00:10:00,3.63032,3.63032,3.62219,3.62219,4880000.0
2007-11-14 00:11:00,3.62909,3.63334,3.6258,3.63169,5260000.0
2007-11-14 00:12:00,3.62639,3.63163,3.6233,3.62403,6410000.0
2007-11-14 00:14:00,3.62649,3.63057,3.6175,3.63057,4150000.0
2007-11-14 00:15:00,3.63499,3.63577,3.62683,3.62683,4880000.0
2007-11-14 00:16:00,3.63454,3.63454,3.62738,3.63384,3030000.0
2007-11-14 00:17:00,3.6306,3.63825,3.62661,3.62975,10510000.0
2007-11-14 00:18:00,3.62698,3.62881,3.62678,3.628,2640000.0
2007-11-14 00:19:00,3.63271,3.63271,3.62721,3.63029,4520000.0
2007-11-14 00:20:00,3.62181,3.63107,3.62101,3.63107,4140000.0
2007-11-14 00:21:00,3.62716,3.63246,3.62716,3.63118,7880000.0
2007-11-14 00:23:00,3.63036,3.63036,3.62086,3.62248,2640000.0
2007-11-14 00:24:00,3.63133,3.63235,3.62704,3.63235,3380000.0
2007-11-14 00:25:00,3.62754,3.63247,3.62754,3.62795,3760000.0
2007-11-14 00:26:00,3.62843,3.63246,3.62049,3.63246,7140000.0
2007-11-14 00:27:00,3.62735,3.63267,3.62298,3.63216,6770000.0
2007-11-14 00:28:00,3.62748,3.63308,3.62748,3.62751,4900000.0
2007-11-14 00:29:00,3.62898,3.62978,3.61959,3.62978,7510000.0
2007-11-14 00:30:00,3.63197,3.63403,3.62651,3.63253,4510000.0
2007-11-14 00:31:00,3.63248,3.63248,3.62554,3.63185,4140000.0
2007-11-14 00:32:00,3.63127,3.63127,3.62183,3.62274,6770000.0
2007-11-14 00:33:00,3.63169,3.63249,3.62317,3.63249,4520000.0
2007-11-14 00:34:00,3.632,3.632,3.62454,3.62454,3010000.0
2007-11-14 00:35:00,3.62799,3.63132,3.62265,3.62265,5270000.0
2007-11-14 00:36:00,3.62607,3.63331,3.62419,3.62824,6010000.0
2007-11-14 00:37:00,3.62523,3.63126,3.62523,3.63075,2640000.0
2007-11-14 00:38:00,3.62728,3.63198,3.62537,3.62537,3010000.0
2007-11-14 00:39:00,3.62631,3.63084,3.62128,3.62997,7520000.0
2007-11-14 00:40:00,3.63143,3.63255,3.62352,3.6279,9010000.0
2007-11-14 00:41:00,3.63154,3.6327,3.62864,3.63199,4890000.0
2007-11-14 00:42:00,3.62454,3.63376,3.62454,3.63259,4890000.0
2007-11-14 00:43:00,3.63163,3.63308,3.62648,3.63308,4140000.0
2007-11-14 00:44:00,3.62906,3.6312,3.62202,3.6312,4890000.0
2007-11-14 00:45:00,3.63092,3.63516,3.62425,3.62425,9760000.0
2007-11-14 00:46:00,3.63123,3.63373,3.62739,3.62938,6400000.0
2007-11-14 00:47:00,3.63227,3.63227,3.62188,3.62188,6400000.0
2007-11-14 00:48:00,3.62328,3.6318,3.62328,3.63087,6020000.0
2007-11-14 00:49:00,3.63139,3.63139,3.61602,3.62866,5280000.0
2007-11-14 00:50:00,3.63183,3.63189,3.62359,3.63189,3010000.0
2007-11-14 00:51:00,3.63147,3.63239,3.62801,3.62801,3400000.0
2007-11-14 00:52:00,3.6317,3.63319,3.62296,3.62628,6380000.0
2007-11-14 00:53:00,3.63247,3.63248,3.62727,3.6312,4890000.0
2007-11-14 00:54:00,3.62224,3.63141,3.61882,3.61882,3760000.0
2007-11-14 00:55:00,3.6291,3.63099,3.62256,3.62256,5640000.0
2007-11-14 00:56:00,3.62428,3.63341,3.62395,3.63219,7160000.0
2007-11-14 00:57:00,3.62598,3.63326,3.62598,3.63145,5270000.0
2007-11-14 00:58:00,3.63284,3.63366,3.6232,3.63245,3770000.0
2007-11-14 00:59:00,3.63068,3.63088,3.61927,3.62448,4140000.0
2007-11-14 01:00:00,3.62698,3.63513,3.62459,3.63204,7900000.0
2007-11-14 01:01:00,3.63235,3.6326,3.62299,3.62977,6390000.0
2007-11-14 01:02:00,3.63137,3.6322,3.62586,3.6272,5260000.0
2007-11-14 01:03:00,3.62736,3.6335,3.62323,3.62331,6010000.0
2007-11-14 01:04:00,3.62992,3.62992,3.61776,3.61776,6760000.0
2007-11-14 01:05:00,3.62697,3.63244,3.62551,3.63233,6760000.0
2007-11-14 01:06:00,3.63143,3.6326,3.62212,3.63096,10170000.0
2007-11-14 01:07:00,3.63305,3.63305,3.62281,3.63249,4140000.0
2007-11-14 01:08:00,3.6321,3.6321,3.62206,3.63024,6010000.0
2007-11-14 01:09:00,3.63324,3.63727,3.62575,3.63373,4880000.0
2007-11-14 01:10:00,3.62191,3.62951,3.62188,3.62713,6020000.0
2007-11-14 01:11:00,3.62841,3.6313,3.62688,3.62688,7140000.0
2007-11-14 01:12:00,3.63344,3.63369,3.62497,3.63089,5260000.0
2007-11-14 01:13:00,3.62835,3.63165,3.62133,3.6303,4900000.0
2007-11-14 01:14:00,3.63074,3.63074,3.6191,3.62561,5650000.0
2007-11-14 01:15:00,3.63429,3.63429,3.62363,3.62745,3030000.0
2007-11-14 01:16:00,3.63077,3.63229,3.62669,3.62856,5640000.0
2007-11-14 01:17:00,3.63228,3.63239,3.62696,3.63239,6400000.0
2007-11-14 01:18:00,3.63241,3.63241,3.62677,3.63182,4890000.0
2007-11-14 01:19:00,3.62799,3.6332,3.62251,3.63101,7150000.0
2007-11-14 01:20:00,3.62006,3.63095,3.62006,3.62216,4140000.0
2007-11-14 01:22:00,3.63126,3.63178,3.62222,3.62676,7890000.0
2007-11-14 01:23:00,3.62776,3.63513,3.62459,3.63341,5270000.0
2007-11-14 01:24:00,3.63131,3.63236,3.62297,3.63236,5630000.0
2007-11-14 01:25:00,3.6312,3.6312,3.62037,3.63071,5260000.0
2007-11-14 01:26:00,3.63039,3.63039,3.62204,3.62204,5260000.0
2007-11-14 01:27:00,3.62743,3.63423,3.62562,3.6283,5660000.0
2007-11-14 01:28:00,3.62667,3.63037,3.62037,3.62763,2630000.0
2007-11-14 01:29:00,3.63246,3.63246,3.62275,3.63233,9770000.0
2007-11-14 01:30:00,3.63488,3.63488,3.61556,3.62594,17660000.0
2007-11-14 01:31:00,3.63044,3.63189,3.62185,3.63182,8640000.0
2007-11-14 01:32:00,3.63257,3.63308,3.62265,3.63285,4890000.0
2007-11-14 01:33:00,3.63083,3.63201,3.62544,3.62544,4520000.0
2007-11-14 01:34:00,3.62853,3.63465,3.62853,3.63203,4150000.0
2007-11-14 01:35:00,3.61996,3.63078,3.61996,3.63022,3760000.0
2007-11-14 01:36:00,3.63202,3.63202,3.62529,3.6273,8650000.0
2007-11-14 01:37:00,3.62903,3.63246,3.62273,3.627,9770000.0
2007-11-14 01:38:00,3.62697,3.6322,3.62637,3.62881,7520000.0
2007-11-14 01:39:00,3.6322,3.63229,3.62231,3.63215,10150000.0
2007-11-14 01:40:00,3.62747,3.636,3.62737,3.62737,11640000.0
2007-11-14 01:41:00,3.63311,3.63323,3.62325,3.63245,7520000.0
2007-11-14 01:42:00,3.63134,3.63304,3.62594,3.63244,7510000.0
2007-11-14 01:43:00,3.62765,3.63238,3.62765,3.63113,4880000.0
2007-11-14 01:44:00,3.62714,3.63468,3.62714,3.62934,6390000.0
2007-11-14 01:45:00,3.63455,3.63455,3.62148,3.63133,12040000.0
2007-11-14 01:46:00,3.63332,3.6349,3.62425,3.62425,10140000.0
2007-11-14 01:47:00,3.62701,3.63227,3.62273,3.62578,3770000.0
2007-11-14 01:48:00,3.62413,3.6388,3.62413,3.63384,6400000.0
2007-11-14 01:49:00,3.63232,3.63378,3.62457,3.63261,6770000.0
2007-11-14 01:50:00,3.62596,3.62967,3.6185,3.6185,7150000.0
2007-11-14 01:51:00,3.63207,3.63217,3.627,3.627,4880000.0
2007-11-14 01:52:00,3.62742,3.63077,3.62445,3.62608,9770000.0
2007-11-14 01:53:00,3.62808,3.63322,3.62296,3.63112,5630000.0
2007-11-14 01:54:00,3.63282,3.63316,3.62852,3.62852,3750000.0
2007-11-14 01:55:00,3.62633,3.63105,3.62127,3.62632,7520000.0
2007-11-14 01:56:00,3.63189,3.63329,3.6243,3.62989,8270000.0
2007-11-14 01:57:00,3.62751,3.63106,3.62231,3.62777,3390000.0
2007-11-14 01:58:00,3.62629,3.63098,3.62434,3.626,6760000.0
2007-11-14 02:00:00,3.63343,3.63343,3.62036,3.62726,4510000.0
2007-11-14 02:01:00,3.63327,3.63358,3.62337,3.63177,9770000.0
2007-11-14 02:02:00,3.62943,3.63273,3.62758,3.62787,5650000.0
2007-11-14 02:03:00,3.6255,3.63571,3.62482,3.63265,4530000.0
2007-11-14 02:04:00,3.62991,3.63207,3.6229,3.63108,4880000.0
2007-11-14 02:05:00,3.63122,3.63122,3.62131,3.62131,3010000.0
2007-11-14 02:06:00,3.63275,3.63285,3.62768,3.62794,4130000.0
2007-11-14 02:07:00,3.63139,3.63277,3.62692,3.63196,4140000.0
2007-11-14 02:08:00,3.63187,3.63187,3.62154,3.62773,6400000.0
2007-11-14 02:09:00,3.62797,3.6334,3.6254,3.6254,4900000.0
2007-11-14 02:10:00,3.62662,3.63153,3.6184,3.62567,4150000.0
2007-11-14 02:11:00,3.6277,3.63246,3.62598,3.62598,4890000.0
2007-11-14 02:12:00,3.63257,3.6332,3.62654,3.63274,3770000.0
2007-11-14 02:13:00,3.63106,3.63106,3.62529,3.62529,3400000.0
2007-11-14 02:14:00,3.632,3.63285,3.6273,3.6273,4890000.0
2007-11-14 02:15:00,3.62717,3.63258,3.62223,3.62223,5260000.0
2007-11-14 02:16:00,3.63108,3.63269,3.62205,3.62684,6400000.0
2007-11-14 02:17:00,3.62787,3.63388,3.62787,3.63198,5280000.0
2007-11-14 02:18:00,3.63184,3.63253,3.62333,3.63205,4540000.0
2007-11-14 02:19:00,3.63166,3.63281,3.62932,3.62932,5270000.0
2007-11-14 02:20:00,3.63243,3.63243,3.62742,3.6309,3030000.0
2007-11-14 02:21:00,3.62629,3.63085,3.62142,3.62211,6390000.0
2007-11-14 02:22:00,3.63279,3.63307,3.6275,3.6275,4130000.0
2007-11-14 02:23:00,3.63193,3.63193,3.62665,3.62784,4140000.0
2007-11-14 02:24:00,3.63097,3.63254,3.62742,3.62742,2270000.0
2007-11-14 02:25:00,3.63114,3.63114,3.62689,3.62783,3380000.0
2007-11-14 02:26:00,3.62781,3.63071,3.62725,3.62725,3380000.0
2007-11-14 02:27:00,3.62512,3.63112,3.62512,3.6271,6400000.0
2007-11-14 02:28:00,3.63191,3.63191,3.62121,3.62233,6770000.0
2007-11-14 02:29:00,3.62845,3.63453,3.62319,3.62319,7530000.0
2007-11-14 02:30:00,3.62721,3.63425,3.62721,3.63425,1130000.0
2007-11-14 02:31:00,3.62426,3.63447,3.62359,3.62359,4510000.0
2007-11-14 02:32:00,3.62987,3.63017,3.62708,3.62757,5260000.0
2007-11-14 02:33:00,3.63144,3.63227,3.62453,3.62839,4890000.0
2007-11-14 02:34:00,3.63136,3.63136,3.62397,3.62782,2260000.0
2007-11-14 02:35:00,3.63159,3.63516,3.62466,3.63218,5270000.0
2007-11-14 02:36:00,3.63147,3.63257,3.62254,3.63257,4520000.0
2007-11-14 02:37:00,3.63124,3.63332,3.62313,3.63269,3770000.0
2007-11-14 02:38:00,3.62321,3.63154,3.62321,3.63121,5260000.0
2007-11-14 02:39:00,3.63211,3.63226,3.62787,3.62789,5630000.0
2007-11-14 02:40:00,3.62525,3.63202,3.62229,3.63055,3770000.0
2007-11-14 02:41:00,3.61845,3.62764,3.61812,3.62764,4890000.0
2007-11-14 02:42:00,3.63047,3.63712,3.6244,3.63225,6760000.0
2007-11-14 02:43:00,3.63082,3.63278,3.62215,3.62308,4520000.0
2007-11-14 02:44:00,3.62207,3.62963,3.62207,3.6266,4890000.0
2007-11-14 02:45:00,3.6298,3.63358,3.62439,3.62812,3780000.0
2007-11-14 02:46:00,3.63125,3.63125,3.6227,3.63089,4140000.0
2007-11-14 02:47:00,3.62356,3.63276,3.62356,3.63276,6780000.0
2007-11-14 02:48:00,3.62767,3.63266,3.62737,3.63247,4520000.0
2007-11-14 02:49:00,3.63332,3.63524,3.6286,3.62917,7140000.0
2007-11-14 02:50:00,3.62739,3.63114,3.62739,3.63114,760000.0
2007-11-14 02:51:00,3.63237,3.63237,3.62349,3.63168,6770000.0
2007-11-14 02:52:00,3.62945,3.63296,3.62323,3.63183,5640000.0
2007-11-14 02:53:00,3.62328,3.63393,3.62328,3.63203,5630000.0
2007-11-14 02:54:00,3.62352,3.63256,3.62352,3.62741,4510000.0
2007-11-14 02:55:00,3.63138,3.63328,3.62358,3.63136,5660000.0
2007-11-14 02:56:00,3.63313,3.63313,3.62364,3.6319,4140000.0
2007-11-14 02:57:00,3.63087,3.63243,3.62271,3.63243,4510000.0
2007-11-14 02:58:00,3.62735,3.63392,3.62486,3.62868,6020000.0
2007-11-14 02:59:00,3.62932,3.63638,3.6268,3.63335,8270000.0
2007-11-14 03:00:00,3.63274,3.63368,3.62258,3.62718,4880000.0
2007-11-14 03:01:00,3.63087,3.63309,3.62373,3.62373,7140000.0
2007-11-14 03:02:00,3.62879,3.63483,3.62439,3.62886,5260000.0
2007-11-14 03:03:00,3.62334,3.63244,3.62334,3.62343,4900000.0
2007-11-14 03:04:00,3.62527,3.63446,3.62512,3.6326,4520000.0
2007-11-14 03:05:00,3.63306,3.63432,3.62629,3.63306,5650000.0
2007-11-14 03:06:00,3.62984,3.63271,3.62283,3.63269,5280000.0
2007-11-14 03:07:00,3.63138,3.63328,3.6249,3.62837,4510000.0
2007-11-14 03:08:00,3.62733,3.63156,3.6252,3.63072,6020000.0
2007-11-14 03:09:00,3.63221,3.63221,3.62157,3.62934,6020000.0
2007-11-14 03:10:00,3.62723,3.62841,3.62101,3.62668,3400000.0
2007-11-14 03:11:00,3.63221,3.63334,3.62395,3.62955,4150000.0
2007-11-14 03:12:00,3.62764,3.63272,3.62332,3.62764,4140000.0
2007-11-14 03:13:00,3.626,3.63222,3.62385,3.62756,3760000.0
2007-11-14 03:14:00,3.63032,3.63332,3.62667,3.62945,4520000.0
2007-11-14 03:15:00,3.63456,3.63498,3.62554,3.63157,9410000.0
2007-11-14 03:16:00,3.62631,3.63204,3.62151,3.63204,4150000.0
2007-11-14 03:17:00,3.63282,3.63415,3.62362,3.62362,4140000.0
2007-11-14 03:18:00,3.63174,3.63477,3.62835,3.62835,4900000.0
2007-11-14 03:19:00,3.63339,3.63339,3.63339,3.63339,380000.0
2007-11-14 03:20:00,3.6268,3.63088,3.6268,3.62809,3030000.0
2007-11-14 03:21:00,3.62214,3.63172,3.62214,3.6305,4140000.0
2007-11-14 03:22:00,3.62918,3.63571,3.62918,3.6296,3770000.0
2007-11-14 03:23:00,3.63196,3.63429,3.62396,3.63255,5640000.0
2007-11-14 03:24:00,3.63074,3.63107,3.62426,3.62762,6390000.0
2007-11-14 03:25:00,3.62826,3.63344,3.62591,3.63322,3400000.0
2007-11-14 03:26:00,3.62749,3.63219,3.62327,3.62327,4130000.0
2007-11-14 03:28:00,3.6325,3.63583,3.62398,3.62398,4890000.0
2007-11-14 03:29:00,3.63344,3.63486,3.62488,3.62802,5660000.0
2007-11-14 03:30:00,3.62719,3.63816,3.62603,3.63361,12050000.0
2007-11-14 03:31:00,3.63219,3.63219,3.62299,3.62844,6390000.0
2007-11-14 03:32:00,3.63209,3.63214,3.62258,3.62768,3400000.0
2007-11-14 03:33:00,3.63228,3.63597,3.62559,3.62859,4520000.0
2007-11-14 03:34:00,3.62797,3.6323,3.62744,3.62744,4890000.0
2007-11-14 03:35:00,3.62607,3.63154,3.61939,3.63154,5640000.0
2007-11-14 03:37:00,3.62752,3.62752,3.62203,3.62244,3380000.0
2007-11-14 03:38:00,3.6328,3.63555,3.6265,3.63377,3750000.0
2007-11-14 03:39:00,3.63086,3.63256,3.62702,3.63105,4510000.0
2007-11-14 03:40:00,3.63142,3.63409,3.62402,3.6278,8670000.0
2007-11-14 03:41:00,3.62776,3.63328,3.62471,3.63328,5270000.0
2007-11-14 03:42:00,3.62769,3.63174,3.62444,3.62659,7140000.0
2007-11-14 03:43:00,3.63263,3.63263,3.62178,3.6308,9770000.0
2007-11-14 03:44:00,3.62824,3.63176,3.62345,3.63035,5640000.0
2007-11-14 03:45:00,3.63427,3.63427,3.62446,3.62882,2630000.0
2007-11-14 03:47:00,3.62318,3.62965,3.62318,3.6286,1880000.0
2007-11-14 03:48:00,3.6305,3.63209,3.62432,3.62846,7140000.0
2007-11-14 03:49:00,3.63262,3.63262,3.62352,3.62754,4130000.0
2007-11-14 03:50:00,3.63238,3.63252,3.62723,3.63252,4510000.0
2007-11-14 03:51:00,3.62255,3.63091,3.62255,3.6302,6390000.0
2007-11-14 03:52:00,3.62591,3.62768,3.61842,3.62277,4880000.0
2007-11-14 03:53:00,3.63384,3.63492,3.62673,3.63157,4880000.0
2007-11-14 03:54:00,3.62851,3.63325,3.62348,3.6325,7510000.0
2007-11-14 03:57:00,3.62442,3.63178,3.62297,3.62723,6390000.0
2007-11-14 03:58:00,3.63263,3.63363,3.62871,3.62871,4520000.0
2007-11-14 03:59:00,3.62991,3.63189,3.62634,3.63189,5260000.0
2007-11-14 04:00:00,3.62399,3.6371,3.62399,3.62892,4880000.0
2007-11-14 04:01:00,3.6314,3.63183,3.6257,3.63183,5630000.0
2007-11-14 04:02:00,3.63354,3.63538,3.62217,3.63008,7140000.0
2007-11-14 04:03:00,3.6276,3.63088,3.62562,3.62609,6760000.0
2007-11-14 04:04:00,3.63008,3.63205,3.62747,3.62747,4140000.0
2007-11-14 04:05:00,3.63411,3.63532,3.62946,3.62946,3380000.0
2007-11-14 04:06:00,3.62825,3.63274,3.62825,3.63009,4520000.0
2007-11-14 04:07:00,3.6316,3.6325,3.62706,3.6325,5260000.0
2007-11-14 04:08:00,3.63414,3.63572,3.62445,3.62445,3770000.0
2007-11-14 04:09:00,3.63255,3.63255,3.62574,3.62807,6010000.0
2007-11-14 04:10:00,3.6315,3.63266,3.62534,3.63225,12030000.0
2007-11-14 04:11:00,3.63163,3.63645,3.62772,3.63645,4890000.0
2007-11-14 04:12:00,3.63283,3.63283,3.62459,3.6281,4510000.0
2007-11-14 04:13:00,3.62362,3.63444,3.62362,3.63287,5280000.0
2007-11-14 04:14:00,3.63203,3.63612,3.62333,3.63183,7510000.0
2007-11-14 04:15:00,3.63373,3.63373,3.62759,3.63132,3010000.0
2007-11-14 04:16:00,3.62691,3.62807,3.62691,3.62719,3750000.0
2007-11-14 04:17:00,3.63621,3.63621,3.6307,3.6307,1500000.0
2007-11-14 04:18:00,3.62261,3.63223,3.62261,3.62775,5260000.0
2007-11-14 04:19:00,3.62747,3.63324,3.62747,3.63289,4140000.0
2007-11-14 04:20:00,3.62643,3.63395,3.62643,3.63129,6400000.0
2007-11-14 04:21:00,3.63125,3.63744,3.62773,3.6354,4150000.0
2007-11-14 04:22:00,3.62603,3.63092,3.62056,3.63075,6790000.0
2007-11-14 04:23:00,3.627,3.63221,3.62295,3.63221,5260000.0
2007-11-14 04:24:00,3.62696,3.6312,3.62299,3.6287,6390000.0
2007-11-14 04:25:00,3.62684,3.63144,3.62652,3.62712,4890000.0
2007-11-14 04:26:00,3.62785,3.63648,3.62785,3.63499,4130000.0
2007-11-14 04:27:00,3.62707,3.63143,3.62707,3.63089,6380000.0
2007-11-14 04:28:00,3.63131,3.63229,3.62305,3.63163,7510000.0
2007-11-14 04:29:00,3.63187,3.63305,3.62757,3.62799,4880000.0
2007-11-14 04:30:00,3.63423,3.63441,3.62804,3.6314,7520000.0
2007-11-14 04:31:00,3.62743,3.63375,3.62514,3.63173,4500000.0
2007-11-14 04:32:00,3.63318,3.63391,3.62933,3.63388,3780000.0
2007-11-14 04:33:00,3.62415,3.63262,3.62262,3.62635,6020000.0
2007-11-14 04:34:00,3.6336,3.6336,3.62945,3.63342,3380000.0
2007-11-14 04:35:00,3.62038,3.63166,3.62038,3.62737,4520000.0
2007-11-14 04:36:00,3.63382,3.63382,3.6238,3.62645,6780000.0
2007-11-14 04:37:00,3.62932,3.63402,3.62874,3.63402,3390000.0
2007-11-14 04:38:00,3.63335,3.63408,3.62642,3.63243,10890000.0
2007-11-14 04:39:00,3.6314,3.63371,3.62772,3.62829,6770000.0
2007-11-14 04:40:00,3.63127,3.63321,3.62711,3.62935,6010000.0
2007-11-14 04:41:00,3.62947,3.63631,3.62947,3.63501,3400000.0
2007-11-14 04:42:00,3.62839,3.63417,3.62839,3.63417,3010000.0
2007-11-14 04:43:00,3.62857,3.63687,3.62857,3.62936,6030000.0
2007-11-14 04:44:00,3.62395,3.63355,3.62395,3.63302,5260000.0
2007-11-14 04:45:00,3.63414,3.63604,3.62638,3.63427,6390000.0
2007-11-14 04:46:00,3.63252,3.63392,3.62427,3.63385,6400000.0
2007-11-14 04:47:00,3.62715,3.63516,3.62715,3.63233,5250000.0
2007-11-14 04:48:00,3.62933,3.63228,3.62217,3.63228,5640000.0
2007-11-14 04:49:00,3.63128,3.63406,3.62452,3.63269,8250000.0
2007-11-14 04:50:00,3.6299,3.63569,3.62411,3.63223,3010000.0
2007-11-14 04:51:00,3.62987,3.63272,3.62789,3.63162,7510000.0
2007-11-14 04:53:00,3.6237,3.63351,3.62231,3.63351,2640000.0
2007-11-14 04:54:00,3.63243,3.63285,3.62248,3.62801,6770000.0
2007-11-14 04:55:00,3.63357,3.63391,3.62759,3.63379,5270000.0
2007-11-14 04:56:00,3.63182,3.63277,3.62109,3.63277,8270000.0
2007-11-14 04:57:00,3.63329,3.63329,3.62621,3.63011,4890000.0
2007-11-14 04:58:00,3.63099,3.63099,3.61499,3.63079,3780000.0
2007-11-14 04:59:00,3.62588,3.63286,3.62504,3.63286,6030000.0
2007-11-14 05:00:00,3.62915,3.63432,3.62514,3.62514,5260000.0
2007-11-14 05:01:00,3.63002,3.63446,3.62845,3.62845,4520000.0
2007-11-14 05:02:00,3.63332,3.63332,3.62668,3.6294,5670000.0
2007-11-14 05:03:00,3.62558,3.63327,3.62072,3.63049,4150000.0
2007-11-14 05:04:00,3.63347,3.63347,3.62353,3.62353,4130000.0
2007-11-14 05:05:00,3.62548,3.63328,3.6233,3.63328,5290000.0
2007-11-14 05:06:00,3.63234,3.63383,3.62423,3.63378,4890000.0
2007-11-14 05:08:00,3.62352,3.62352,3.61412,3.62352,6010000.0
2007-11-14 05:09:00,3.62778,3.63195,3.62271,3.62806,4510000.0
2007-11-14 05:10:00,3.6307,3.6332,3.62849,3.6332,4510000.0
2007-11-14 05:11:00,3.62694,3.6325,3.62393,3.62393,4520000.0
2007-11-14 05:12:00,3.63285,3.63368,3.62826,3.63327,4880000.0
2007-11-14 05:13:00,3.62256,3.63312,3.61942,3.63312,5640000.0
2007-11-14 05:14:00,3.63392,3.63392,3.62377,3.62419,6390000.0
2007-11-14 05:15:00,3.62839,3.64035,3.62834,3.63373,8650000.0
2007-11-14 05:16:00,3.63238,3.63412,3.62461,3.62461,4510000.0
2007-11-14 05:17:00,3.62832,3.63283,3.6232,3.6263,4880000.0
2007-11-14 05:18:00,3.6245,3.63014,3.6245,3.6281,3010000.0
2007-11-14 05:19:00,3.628,3.63263,3.62323,3.63181,4510000.0
2007-11-14 05:20:00,3.63273,3.6337,3.62759,3.63105,5630000.0
2007-11-14 05:21:00,3.63381,3.63381,3.62451,3.62451,1880000.0
2007-11-14 05:22:00,3.6283,3.63283,3.6216,3.63224,9030000.0
2007-11-14 05:23:00,3.62904,3.63414,3.62887,3.63124,5270000.0
2007-11-14 05:24:00,3.62943,3.63303,3.62396,3.62887,5630000.0
2007-11-14 05:25:00,3.63498,3.63759,3.62674,3.63445,5280000.0
2007-11-14 05:28:00,3.62822,3.63238,3.61774,3.62737,6020000.0
2007-11-14 05:29:00,3.63052,3.63539,3.62492,3.62492,6390000.0
2007-11-14 05:30:00,3.63233,3.63679,3.63233,3.63316,4520000.0
2007-11-14 05:31:00,3.63348,3.63395,3.62411,3.62411,7140000.0
2007-11-14 05:32:00,3.62908,3.6327,3.62789,3.63049,5270000.0
2007-11-14 05:33:00,3.62669,3.63382,3.6231,3.63184,7150000.0
2007-11-14 05:34:00,3.6319,3.63343,3.62471,3.63323,7160000.0
2007-11-14 05:35:00,3.63476,3.63829,3.6283,3.6283,12020000.0
2007-11-14 05:36:00,3.63101,3.63365,3.63101,3.63277,4510000.0
2007-11-14 05:37:00,3.63211,3.63211,3.62155,3.63125,9010000.0
2007-11-14 05:38:00,3.62404,3.6257,3.62404,3.6257,1500000.0
2007-11-14 05:39:00,3.63255,3.63433,3.62759,3.62865,10190000.0
2007-11-14 05:40:00,3.6351,3.63523,3.6288,3.6288,4140000.0
2007-11-14 05:41:00,3.6336,3.63405,3.62434,3.63405,6770000.0
2007-11-14 05:42:00,3.62287,3.63172,3.62048,3.63172,6780000.0
2007-11-14 05:43:00,3.63363,3.63551,3.62254,3.62469,5270000.0
2007-11-14 05:45:00,3.63561,3.63561,3.62408,3.62418,6750000.0
2007-11-14 05:46:00,3.62186,3.63223,3.62151,3.63223,6000000.0
2007-11-14 05:48:00,3.62934,3.63267,3.61641,3.61902,3400000.0
2007-11-14 05:49:00,3.62763,3.63683,3.62763,3.63474,3770000.0
2007-11-14 05:50:00,3.62857,3.63469,3.62566,3.6287,5280000.0
2007-11-14 05:53:00,3.6205,3.62218,3.61451,3.62152,6000000.0
2007-11-14 05:54:00,3.63335,3.63623,3.62613,3.634,4880000.0
2007-11-14 05:55:00,3.63245,3.63385,3.62661,3.63317,4510000.0
2007-11-14 05:56:00,3.62706,3.63722,3.62593,3.62593,4130000.0
2007-11-14 05:57:00,3.63085,3.6364,3.62899,3.62899,6380000.0
2007-11-14 05:58:00,3.63229,3.63249,3.62842,3.62929,3380000.0
2007-11-14 05:59:00,3.61709,3.62168,3.61478,3.62081,7140000.0
2007-11-14 06:00:00,3.63188,3.63487,3.6292,3.63347,4880000.0
2007-11-14 06:01:00,3.63045,3.63518,3.62821,3.62821,5250000.0
2007-11-14 06:02:00,3.63181,3.63181,3.6221,3.62775,5630000.0
2007-11-14 06:03:00,3.63307,3.6337,3.62432,3.63307,2630000.0
2007-11-14 06:09:00,3.62152,3.62152,3.61888,3.61888,3380000.0
2007-11-14 06:10:00,3.6328,3.63427,3.62887,3.63335,4890000.0
2007-11-14 06:11:00,3.633,3.63447,3.62302,3.6326,6770000.0
2007-11-14 06:12:00,3.6259,3.6348,3.62537,3.62898,6000000.0
2007-11-14 06:13:00,3.62799,3.63451,3.62265,3.62496,5260000.0
2007-11-14 06:14:00,3.62729,3.63181,3.61319,3.63181,8270000.0
2007-11-14 06:15:00,3.62486,3.63526,3.62486,3.63459,4880000.0
2007-11-14 06:16:00,3.62501,3.63578,3.62501,3.63035,5250000.0
2007-11-14 06:17:00,3.63177,3.63433,3.62302,3.63348,10130000.0
2007-11-14 06:18:00,3.63315,3.63383,3.62693,3.63302,4150000.0
2007-11-14 06:19:00,3.62785,3.6305,3.61618,3.6305,5250000.0
2007-11-14 06:20:00,3.63232,3.63613,3.62872,3.62982,6760000.0
2007-11-14 06:21:00,3.63313,3.6336,3.62465,3.62976,7140000.0
2007-11-14 06:22:00,3.63394,3.63476,3.62503,3.62955,11640000.0
2007-11-14 06:23:00,3.6283,3.63459,3.6283,3.62857,7130000.0
2007-11-14 06:24:00,3.6246,3.62857,3.62345,3.62666,3010000.0
2007-11-14 06:25:00,3.63406,3.6349,3.62801,3.62801,2650000.0
2007-11-14 06:26:00,3.63366,3.63636,3.62566,3.62921,8260000.0
2007-11-14 06:27:00,3.62751,3.63413,3.62434,3.62434,7890000.0
2007-11-14 06:28:00,3.63424,3.63623,3.6283,3.63064,7140000.0
2007-11-14 06:29:00,3.62558,3.62793,3.62244,3.62263,5640000.0
2007-11-14 06:30:00,3.63638,3.63638,3.6264,3.62975,9390000.0
2007-11-14 06:31:00,3.62958,3.63408,3.62717,3.62717,3760000.0
2007-11-14 06:32:00,3.63098,3.63098,3.61861,3.62293,4890000.0
2007-11-14 06:33:00,3.63372,3.63419,3.62884,3.63257,6010000.0
2007-11-14 06:34:00,3.62781,3.62977,3.61587,3.62034,4130000.0
2007-11-14 06:35:00,3.63333,3.63398,3.62821,3.63112,4140000.0
2007-11-14 06:37:00,3.63332,3.63332,3.62332,3.62798,4500000.0
2007-11-14 06:38:00,3.62146,3.63338,3.62146,3.6327,8250000.0
2007-11-14 06:39:00,3.61703,3.62298,3.61293,3.62252,10130000.0
2007-11-14 06:41:00,3.63303,3.63318,3.62793,3.62814,6020000.0
2007-11-14 06:42:00,3.62909,3.63461,3.62406,3.6284,5640000.0
2007-11-14 06:43:00,3.63293,3.63415,3.62498,3.63328,8650000.0
2007-11-14 06:44:00,3.63276,3.63276,3.62293,3.62614,6770000.0
2007-11-14 06:45:00,3.63719,3.63719,3.62763,3.63317,9770000.0
2007-11-14 06:46:00,3.62866,3.63454,3.62508,3.62508,5260000.0
2007-11-14 06:49:00,3.62352,3.62352,3.62352,3.62352,380000.0
2007-11-14 06:50:00,3.63352,3.63352,3.62262,3.63352,4510000.0
2007-11-14 06:51:00,3.63416,3.63449,3.62507,3.63254,5260000.0
2007-11-14 06:52:00,3.62949,3.63356,3.62409,3.63356,4140000.0
2007-11-14 06:54:00,3.62788,3.62788,3.61237,3.61237,3380000.0
2007-11-14 06:55:00,3.63,3.63414,3.62788,3.63346,5260000.0
2007-11-14 06:56:00,3.62836,3.63391,3.62836,3.62862,6390000.0
2007-11-14 06:57:00,3.63334,3.63548,3.62655,3.63052,6020000.0
2007-11-14 06:58:00,3.62341,3.63176,3.62341,3.62743,6010000.0
2007-11-14 06:59:00,3.63319,3.63319,3.62327,3.62327,7130000.0
2007-11-14 07:00:00,3.63251,3.63601,3.62835,3.63446,5640000.0
2007-11-14 07:01:00,3.63398,3.63398,3.62618,3.63105,4890000.0
2007-11-14 07:02:00,3.62911,3.63535,3.6252,3.63376,6390000.0
2007-11-14 07:03:00,3.63211,3.63383,3.62844,3.63301,5260000.0
2007-11-14 07:04:00,3.63496,3.63535,3.61669,3.62215,5630000.0
2007-11-14 07:05:00,3.62355,3.63174,3.62355,3.63004,4510000.0
2007-11-14 07:06:00,3.63259,3.6339,3.62374,3.62816,5260000.0
2007-11-14 07:07:00,3.63233,3.63294,3.62828,3.63032,4880000.0
2007-11-14 07:08:00,3.62695,3.63483,3.62481,3.63483,5630000.0
2007-11-14 07:09:00,3.62885,3.63155,3.62256,3.63155,4130000.0
2007-11-14 07:10:00,3.63111,3.6333,3.62386,3.62973,5250000.0
2007-11-14 07:11:00,3.63183,3.63283,3.62333,3.63216,7500000.0
2007-11-14 07:12:00,3.63112,3.63246,3.62777,3.62814,4150000.0
2007-11-14 07:13:00,3.63433,3.63463,3.6255,3.63222,5650000.0
2007-11-14 07:15:00,3.63452,3.63452,3.61349,3.61349,6010000.0
2007-11-14 07:16:00,3.6321,3.63349,3.62403,3.63155,4160000.0
2007-11-14 07:17:00,3.62519,3.63831,3.62519,3.63059,3770000.0
2007-11-14 07:18:00,3.63424,3.63424,3.62775,3.62775,4890000.0
2007-11-14 07:19:00,3.63276,3.63276,3.62728,3.62751,3380000.0
2007-11-14 07:20:00,3.62282,3.63164,3.6226,3.62838,4890000.0
2007-11-14 07:21:00,3.63253,3.63392,3.62747,3.63264,4510000.0
2007-11-14 07:22:00,3.63189,3.63189,3.62014,3.6316,7510000.0
2007-11-14 07:23:00,3.63214,3.63514,3.62858,3.62921,4140000.0
2007-11-14 07:24:00,3.62878,3.63325,3.62399,3.63287,3770000.0
2007-11-14 07:26:00,3.6288,3.63387,3.62302,3.62381,6760000.0
2007-11-14 07:27:00,3.63388,3.63392,3.62528,3.62726,4530000.0
2007-11-14 07:28:00,3.62944,3.6357,3.6245,3.6245,5660000.0
2007-11-14 07:29:00,3.63179,3.634,3.62296,3.63139,5260000.0
2007-11-14 07:30:00,3.63263,3.63263,3.61616,3.63174,3390000.0
2007-11-14 07:31:00,3.63303,3.6343,3.63295,3.63347,4520000.0
2007-11-14 07:32:00,3.63339,3.63339,3.62598,3.62782,3760000.0
2007-11-14 07:33:00,3.62786,3.6316,3.62346,3.62808,4140000.0
2007-11-14 07:34:00,3.62745,3.63292,3.62044,3.63292,4520000.0
2007-11-14 07:35:00,3.62988,3.63308,3.62487,3.63289,4140000.0
2007-11-14 07:37:00,3.63228,3.63355,3.62247,3.62253,7510000.0
2007-11-14 07:38:00,3.62341,3.63284,3.62341,3.62347,3010000.0
2007-11-14 07:39:00,3.63055,3.63395,3.63055,3.63395,2640000.0
2007-11-14 07:40:00,3.63337,3.63399,3.62424,3.62927,6390000.0
2007-11-14 07:41:00,3.63223,3.63223,3.61845,3.62237,7520000.0
2007-11-14 07:42:00,3.6247,3.63505,3.6247,3.63505,3380000.0
2007-11-14 07:43:00,3.63209,3.63409,3.62683,3.63251,4150000.0
2007-11-14 07:44:00,3.6326,3.6342,3.63251,3.63365,4890000.0
2007-11-14 07:45:00,3.62683,3.63763,3.62478,3.63366,10900000.0
2007-11-14 07:46:00,3.62766,3.6329,3.62371,3.62812,4880000.0
2007-11-14 07:47:00,3.62725,3.63393,3.62642,3.63332,2640000.0
2007-11-14 07:48:00,3.63155,3.63203,3.62375,3.62375,4140000.0
2007-11-14 07:49:00,3.63318,3.63432,3.6253,3.63288,4510000.0
2007-11-14 07:50:00,3.63363,3.63363,3.62358,3.62836,4510000.0
2007-11-14 07:51:00,3.62391,3.63129,3.62352,3.63012,4900000.0
2007-11-14 07:52:00,3.63174,3.63174,3.62206,3.62957,5260000.0
2007-11-14 07:53:00,3.62536,3.63722,3.62536,3.6321,5270000.0
2007-11-14 07:54:00,3.62466,3.63314,3.62466,3.63243,4520000.0
2007-11-14 07:55:00,3.62525,3.63096,3.62365,3.62789,4880000.0
2007-11-14 07:56:00,3.63143,3.63425,3.6245,3.62519,5270000.0
2007-11-14 07:57:00,3.63054,3.63068,3.62621,3.62621,4520000.0
2007-11-14 07:58:00,3.63218,3.63715,3.62468,3.62781,6760000.0
2007-11-14 07:59:00,3.62352,3.63604,3.62352,3.63329,6760000.0
2007-11-14 08:00:00,3.62431,3.63106,3.62146,3.63091,4520000.0
2007-11-14 08:01:00,3.63136,3.63136,3.62114,3.6293,6390000.0
2007-11-14 08:02:00,3.62266,3.63365,3.62266,3.63238,6380000.0
2007-11-14 08:03:00,3.62207,3.63173,3.62192,3.6272,7510000.0
2007-11-14 08:04:00,3.62544,3.62994,3.62438,3.62913,6380000.0
2007-11-14 08:05:00,3.62902,3.63112,3.62475,3.63112,6390000.0
2007-11-14 08:07:00,3.62763,3.63207,3.62377,3.62986,4880000.0
2007-11-14 08:08:00,3.63214,3.63439,3.62654,3.63289,6000000.0
2007-11-14 08:09:00,3.6302,3.63156,3.62473,3.62473,5260000.0
2007-11-14 08:10:00,3.63164,3.63164,3.61685,3.62222,5260000.0
2007-11-14 08:11:00,3.63074,3.63178,3.62697,3.62697,4510000.0
2007-11-14 08:12:00,3.62346,3.63004,3.61913,3.62959,6010000.0
2007-11-14 08:13:00,3.62984,3.63083,3.62357,3.63005,6380000.0
2007-11-14 08:14:00,3.63052,3.63202,3.62493,3.62493,3770000.0
2007-11-14 08:15:00,3.63245,3.63245,3.62092,3.62971,6020000.0
2007-11-14 08:16:00,3.62644,3.63158,3.62644,3.63091,4880000.0
2007-11-14 08:17:00,3.63211,3.63382,3.62623,3.62623,5260000.0
2007-11-14 08:18:00,3.63308,3.63678,3.62847,3.63425,5630000.0
2007-11-14 08:19:00,3.63007,3.63105,3.62227,3.62639,3400000.0
2007-11-14 08:20:00,3.63058,3.63102,3.61937,3.61937,6390000.0
2007-11-14 08:21:00,3.62904,3.63388,3.62904,3.631,5270000.0
2007-11-14 08:22:00,3.63077,3.63178,3.62607,3.63168,6030000.0
2007-11-14 08:23:00,3.6312,3.63409,3.6232,3.63093,5640000.0
2007-11-14 08:24:00,3.62931,3.63258,3.62573,3.63258,3770000.0
2007-11-14 08:25:00,3.63093,3.63212,3.61944,3.61944,6390000.0
2007-11-14 08:26:00,3.62698,3.63086,3.62551,3.62755,6760000.0
2007-11-14 08:27:00,3.6264,3.63164,3.6264,3.63126,4520000.0
2007-11-14 08:28:00,3.62777,3.63252,3.62288,3.62288,4890000.0
2007-11-14 08:29:00,3.62989,3.63266,3.62677,3.6316,4510000.0
2007-11-14 08:30:00,3.62941,3.63298,3.62784,3.62876,4140000.0
2007-11-14 08:31:00,3.62178,3.62989,3.62178,3.62613,7140000.0
2007-11-14 08:32:00,3.62745,3.63284,3.6238,3.63284,7510000.0
2007-11-14 08:33:00,3.62946,3.6381,3.623,3.62763,6400000.0
2007-11-14 08:34:00,3.63311,3.63476,3.623,3.623,7890000.0
2007-11-14 08:35:00,3.63212,3.63246,3.62519,3.63044,6010000.0
2007-11-14 08:36:00,3.62312,3.63296,3.62216,3.63296,6380000.0
2007-11-14 08:37:00,3.62995,3.63087,3.61967,3.62952,6770000.0
2007-11-14 08:38:00,3.63124,3.63166,3.62337,3.63127,7510000.0
2007-11-14 08:39:00,3.63133,3.63175,3.62393,3.62928,4880000.0
2007-11-14 08:40:00,3.6204,3.63042,3.61919,3.63042,5250000.0
2007-11-14 08:41:00,3.61978,3.62973,3.61978,3.62973,5250000.0
2007-11-14 08:42:00,3.63136,3.63348,3.62572,3.63178,6770000.0
2007-11-14 08:43:00,3.63064,3.63278,3.62664,3.63096,6020000.0
2007-11-14 08:44:00,3.62584,3.63046,3.61988,3.63046,10520000.0
2007-11-14 08:45:00,3.634,3.634,3.62221,3.63168,6770000.0
2007-11-14 08:46:00,3.62234,3.62901,3.61911,3.62504,5640000.0
2007-11-14 08:47:00,3.62746,3.63104,3.62105,3.63104,7140000.0
2007-11-14 08:48:00,3.62994,3.63252,3.62704,3.63166,4510000.0
2007-11-14 08:49:00,3.63077,3.63284,3.62394,3.63212,7510000.0
2007-11-14 08:50:00,3.6288,3.63248,3.62174,3.62174,6770000.0
2007-11-14 08:51:00,3.62441,3.63048,3.61931,3.62931,4140000.0
2007-11-14 08:52:00,3.62719,3.63138,3.62716,3.62831,4510000.0
2007-11-14 08:53:00,3.63084,3.63166,3.61954,3.6275,6020000.0
2007-11-14 08:54:00,3.62968,3.63365,3.62279,3.62738,6390000.0
2007-11-14 08:55:00,3.62759,3.63352,3.6226,3.6226,6000000.0
2007-11-14 08:56:00,3.62392,3.62937,3.62207,3.62439,4510000.0
2007-11-14 08:57:00,3.62918,3.6327,3.62918,3.63152,5260000.0
2007-11-14 08:58:00,3.62786,3.6333,3.62279,3.6333,5280000.0
2007-11-14 08:59:00,3.62301,3.62895,3.61712,3.62479,4890000.0
2007-11-14 09:00:00,3.62761,3.63553,3.62137,3.63285,7900000.0
2007-11-14 09:01:00,3.62697,3.62974,3.61592,3.62974,6770000.0
2007-11-14 09:02:00,3.62678,3.63082,3.62492,3.62544,6010000.0
2007-11-14 09:03:00,3.62297,3.6306,3.61853,3.62564,7880000.0
2007-11-14 09:04:00,3.62629,3.63254,3.62461,3.62698,4880000.0
2007-11-14 09:05:00,3.62305,3.63203,3.62181,3.63203,4140000.0
2007-11-14 09:06:00,3.62816,3.63024,3.61499,3.62869,11640000.0
2007-11-14 09:07:00,3.61881,3.62974,3.61854,3.62763,4880000.0
2007-11-14 09:08:00,3.62445,3.62831,3.61669,3.62758,5260000.0
2007-11-14 09:09:00,3.62604,3.6307,3.62449,3.62449,4890000.0
2007-11-14 09:10:00,3.6299,3.63562,3.62632,3.63013,10140000.0
2007-11-14 09:11:00,3.62794,3.63265,3.61564,3.6242,11640000.0
2007-11-14 09:12:00,3.626,3.63301,3.626,3.62807,7140000.0
2007-11-14 09:13:00,3.62991,3.63282,3.62238,3.62995,9400000.0
2007-11-14 09:14:00,3.62517,3.6308,3.61951,3.62941,15410000.0
2007-11-14 09:15:00,3.63014,3.63328,3.62222,3.62222,7900000.0
2007-11-14 09:16:00,3.62952,3.63052,3.62011,3.63052,6020000.0
2007-11-14 09:17:00,3.62875,3.6325,3.61957,3.61957,3770000.0
2007-11-14 09:18:00,3.62624,3.63551,3.62624,3.63551,5630000.0
2007-11-14 09:19:00,3.62787,3.63472,3.62529,3.63312,4520000.0
2007-11-14 09:20:00,3.62716,3.63216,3.62716,3.63048,5640000.0
2007-11-14 09:21:00,3.62275,3.6313,3.62275,3.6279,6020000.0
2007-11-14 09:22:00,3.62821,3.63086,3.61865,3.62967,9400000.0
2007-11-14 09:23:00,3.62549,3.63187,3.62543,3.62856,4510000.0
2007-11-14 09:24:00,3.62907,3.6308,3.62037,3.63006,5640000.0
2007-11-14 09:25:00,3.62796,3.63287,3.62346,3.63059,6770000.0
2007-11-14 09:26:00,3.62898,3.63107,3.61165,3.62987,9020000.0
2007-11-14 09:27:00,3.62381,3.63035,3.62305,3.62882,4140000.0
2007-11-14 09:28:00,3.62258,3.6289,3.61562,3.6289,8670000.0
2007-11-14 09:29:00,3.62637,3.63135,3.61943,3.61943,13520000.0
2007-11-14 09:30:00,3.62476,3.62787,3.61867,3.62208,6390000.0
2007-11-14 09:31:00,3.62589,3.62698,3.62004,3.62121,5630000.0
2007-11-14 09:32:00,3.61929,3.62555,3.61929,3.6254,4140000.0
2007-11-14 09:33:00,3.62501,3.62698,3.61785,3.62445,5640000.0
2007-11-14 09:34:00,3.61972,3.62651,3.61972,3.62087,7130000.0
2007-11-14 09:35:00,3.62417,3.6264,3.61953,3.62452,4890000.0
2007-11-14 09:36:00,3.61738,3.62734,3.61549,3.62734,7890000.0
2007-11-14 09:37:00,3.62649,3.62805,3.62304,3.62805,4510000.0
2007-11-14 09:38:00,3.62523,3.62777,3.61931,3.62777,4510000.0
2007-11-14 09:39:00,3.6265,3.6303,3.62015,3.62598,5650000.0
2007-11-14 09:40:00,3.62409,3.62803,3.6168,3.6168,7140000.0
2007-11-14 09:41:00,3.62048,3.62554,3.60829,3.60829,6010000.0
2007-11-14 09:42:00,3.61844,3.62611,3.61844,3.62308,6760000.0
2007-11-14 09:43:00,3.62259,3.62716,3.61675,3.62244,4510000.0
2007-11-14 09:44:00,3.62838,3.62838,3.61875,3.62469,11650000.0
2007-11-14 09:45:00,3.62329,3.6294,3.61782,3.6291,4880000.0
2007-11-14 09:46:00,3.62619,3.62904,3.61843,3.62894,8270000.0
2007-11-14 09:47:00,3.61905,3.62937,3.61859,3.62659,6390000.0
2007-11-14 09:48:00,3.62666,3.62679,3.62164,3.62666,4890000.0
2007-11-14 09:49:00,3.61849,3.62822,3.61849,3.62619,4510000.0
2007-11-14 09:50:00,3.61707,3.63295,3.61707,3.62948,7500000.0
2007-11-14 09:51:00,3.62658,3.62956,3.62377,3.62517,4140000.0
2007-11-14 09:52:00,3.62391,3.62684,3.61742,3.62619,4900000.0
2007-11-14 09:53:00,3.62454,3.6303,3.62056,3.62109,6780000.0
2007-11-14 09:54:00,3.62476,3.62934,3.61983,3.62934,4510000.0
2007-11-14 09:55:00,3.62897,3.62997,3.61933,3.61933,4510000.0
2007-11-14 09:56:00,3.62741,3.62882,3.6171,3.62054,5640000.0
2007-11-14 09:57:00,3.62825,3.62825,3.61902,3.61902,4510000.0
2007-11-14 09:58:00,3.62925,3.63066,3.61956,3.62877,6390000.0
2007-11-14 09:59:00,3.62905,3.63106,3.62065,3.6294,11280000.0
2007-11-14 10:00:00,3.62979,3.63154,3.62155,3.62738,6010000.0
2007-11-14 10:01:00,3.62498,3.63092,3.62498,3.63092,4140000.0
2007-11-14 10:02:00,3.62983,3.62983,3.62004,3.62847,6400000.0
2007-11-14 10:03:00,3.625,3.63037,3.61952,3.62081,10890000.0
2007-11-14 10:04:00,3.63095,3.63315,3.62655,3.62781,6390000.0
2007-11-14 10:05:00,3.63191,3.63191,3.62628,3.62701,5630000.0
2007-11-14 10:06:00,3.63113,3.63113,3.62038,3.63053,4890000.0
2007-11-14 10:07:00,3.62914,3.6324,3.61614,3.62344,4890000.0
2007-11-14 10:08:00,3.63166,3.63166,3.62573,3.63077,9010000.0
2007-11-14 10:09:00,3.6312,3.63201,3.61871,3.63056,6400000.0
2007-11-14 10:10:00,3.62341,3.63242,3.61914,3.63202,6400000.0
2007-11-14 10:11:00,3.63008,3.63177,3.6213,3.63142,9780000.0
2007-11-14 10:12:00,3.63133,3.63133,3.61739,3.62728,7500000.0
2007-11-14 10:13:00,3.63207,3.63222,3.62614,3.62829,5270000.0
2007-11-14 10:14:00,3.62822,3.63169,3.62101,3.62654,11670000.0
2007-11-14 10:15:00,3.63032,3.63158,3.62425,3.63129,7500000.0
2007-11-14 10:16:00,3.63105,3.63105,3.62352,3.63062,4140000.0
2007-11-14 10:17:00,3.62692,3.62692,3.61192,3.62373,5640000.0
2007-11-14 10:18:00,3.62581,3.63075,3.61971,3.62687,5250000.0
2007-11-14 10:19:00,3.63002,3.63002,3.62074,3.62795,7510000.0
2007-11-14 10:20:00,3.63146,3.63146,3.62015,3.62726,9760000.0
2007-11-14 10:21:00,3.63148,3.63307,3.62332,3.62939,9780000.0
2007-11-14 10:22:00,3.6288,3.6288,3.6122,3.62608,5270000.0
2007-11-14 10:23:00,3.62194,3.63218,3.62194,3.62884,4880000.0
2007-11-14 10:24:00,3.63086,3.63223,3.62278,3.63223,7140000.0
2007-11-14 10:25:00,3.62169,3.62542,3.61941,3.61941,4890000.0
2007-11-14 10:26:00,3.62982,3.63279,3.6248,3.62647,6400000.0
2007-11-14 10:27:00,3.63299,3.63299,3.61976,3.62992,5260000.0
2007-11-14 10:28:00,3.62813,3.63334,3.62813,3.62826,4880000.0
2007-11-14 10:29:00,3.62784,3.63373,3.62111,3.62803,17660000.0
2007-11-14 10:30:00,3.63356,3.63356,3.6263,3.63277,7140000.0
2007-11-14 10:31:00,3.6326,3.6326,3.61936,3.63143,9020000.0
2007-11-14 10:32:00,3.62834,3.63121,3.61296,3.63055,5270000.0
2007-11-14 10:33:00,3.62908,3.63002,3.61992,3.63002,6000000.0
2007-11-14 10:34:00,3.62859,3.63091,3.62197,3.62218,7140000.0
2007-11-14 10:35:00,3.62411,3.63204,3.62411,3.62654,4520000.0
2007-11-14 10:36:00,3.63045,3.63057,3.62458,3.62735,5640000.0
2007-11-14 10:37:00,3.62653,3.63087,3.61766,3.63087,7890000.0
2007-11-14 10:38:00,3.62289,3.62936,3.62286,3.62845,5640000.0
2007-11-14 10:39:00,3.62432,3.63151,3.62432,3.62749,4880000.0
2007-11-14 10:40:00,3.6301,3.63113,3.62097,3.63113,6020000.0
2007-11-14 10:41:00,3.62669,3.63005,3.61964,3.63005,5630000.0
2007-11-14 10:42:00,3.62011,3.62971,3.61757,3.6251,6380000.0
2007-11-14 10:43:00,3.62823,3.63399,3.62123,3.6267,5650000.0
2007-11-14 10:44:00,3.62851,3.63223,3.62623,3.63038,6010000.0
2007-11-14 10:45:00,3.63091,3.63091,3.62348,3.63067,4900000.0
2007-11-14 10:46:00,3.62982,3.63003,3.61878,3.63003,4510000.0
2007-11-14 10:47:00,3.62742,3.62958,3.62367,3.62958,4510000.0
2007-11-14 10:48:00,3.63144,3.63144,3.61917,3.62596,6020000.0
2007-11-14 10:49:00,3.62722,3.63234,3.62676,3.62685,7510000.0
2007-11-14 10:50:00,3.63173,3.63173,3.62269,3.63029,6770000.0
2007-11-14 10:51:00,3.62541,3.6317,3.61892,3.6299,5260000.0
2007-11-14 10:52:00,3.63165,3.63165,3.61998,3.62816,5630000.0
2007-11-14 10:53:00,3.62327,3.63219,3.62327,3.63198,5640000.0
2007-11-14 10:54:00,3.62739,3.63139,3.62151,3.63139,6380000.0
2007-11-14 10:55:00,3.63124,3.63124,3.62466,3.62736,6770000.0
2007-11-14 10:56:00,3.62887,3.63264,3.62358,3.62609,7140000.0
2007-11-14 10:57:00,3.62633,3.63039,3.61738,3.61738,5640000.0
2007-11-14 10:58:00,3.63007,3.63077,3.62524,3.63077,4140000.0
2007-11-14 10:59:00,3.62994,3.63107,3.62017,3.63107,5640000.0
2007-11-14 11:00:00,3.62546,3.62798,3.61173,3.62011,13520000.0
2007-11-14 11:01:00,3.63015,3.63015,3.62328,3.62907,5630000.0
2007-11-14 11:02:00,3.62214,3.63139,3.61905,3.61905,7130000.0
2007-11-14 11:03:00,3.61498,3.62908,3.61498,3.62602,6390000.0
2007-11-14 11:04:00,3.62635,3.63051,3.62065,3.62642,4880000.0
2007-11-14 11:05:00,3.62705,3.63166,3.62073,3.63138,6400000.0
2007-11-14 11:06:00,3.62835,3.63085,3.62048,3.63085,6020000.0
2007-11-14 11:07:00,3.6219,3.63139,3.6219,3.62555,4890000.0
2007-11-14 11:08:00,3.62051,3.6296,3.62014,3.6289,6010000.0
2007-11-14 11:09:00,3.62585,3.6304,3.62114,3.6304,4890000.0
2007-11-14 11:10:00,3.62562,3.63108,3.62078,3.62854,5640000.0
2007-11-14 11:11:00,3.63168,3.63168,3.61853,3.63127,6770000.0
2007-11-14 11:12:00,3.62923,3.63017,3.61797,3.63017,7140000.0
2007-11-14 11:13:00,3.61896,3.62904,3.61896,3.62626,4890000.0
2007-11-14 11:14:00,3.62792,3.63125,3.61814,3.62917,12400000.0
2007-11-14 11:15:00,3.62785,3.63286,3.62627,3.62957,5630000.0
2007-11-14 11:16:00,3.6244,3.63001,3.62171,3.62718,5260000.0
2007-11-14 11:17:00,3.6309,3.63198,3.62438,3.62495,4510000.0
2007-11-14 11:18:00,3.62938,3.63077,3.61708,3.62827,5250000.0
2007-11-14 11:19:00,3.62518,3.63384,3.62518,3.63197,3770000.0
2007-11-14 11:20:00,3.62106,3.63172,3.62106,3.63172,4880000.0
2007-11-14 11:21:00,3.6309,3.6309,3.6181,3.62542,7140000.0
2007-11-14 11:22:00,3.63061,3.6311,3.62815,3.63081,6760000.0
2007-11-14 11:23:00,3.63178,3.63178,3.61679,3.62629,5250000.0
2007-11-14 11:24:00,3.62375,3.63156,3.62045,3.62635,4880000.0
2007-11-14 11:25:00,3.62696,3.63244,3.62422,3.63244,5640000.0
2007-11-14 11:26:00,3.62678,3.63198,3.62491,3.63186,5250000.0
2007-11-14 11:27:00,3.62864,3.63167,3.62475,3.63167,6760000.0
2007-11-14 11:28:00,3.62288,3.62873,3.61714,3.62873,6390000.0
2007-11-14 11:29:00,3.62583,3.6329,3.62583,3.62931,10520000.0
2007-11-14 11:30:00,3.63251,3.63318,3.62259,3.62259,6010000.0
2007-11-14 11:31:00,3.62217,3.63129,3.62174,3.63129,4880000.0
2007-11-14 11:32:00,3.63094,3.63377,3.6244,3.62868,7510000.0
2007-11-14 11:33:00,3.62959,3.63102,3.61946,3.63102,6760000.0
2007-11-14 11:34:00,3.63295,3.63295,3.62597,3.6274,4510000.0
2007-11-14 11:35:00,3.63073,3.63207,3.6259,3.63012,5640000.0
2007-11-14 11:36:00,3.62971,3.63063,3.61904,3.63063,7890000.0
2007-11-14 11:37:00,3.6313,3.6313,3.62174,3.63037,6760000.0
2007-11-14 11:38:00,3.62681,3.6307,3.61393,3.6307,5260000.0
2007-11-14 11:39:00,3.62575,3.63102,3.62442,3.63102,4140000.0
2007-11-14 11:40:00,3.62741,3.63279,3.62467,3.62467,4880000.0
2007-11-14 11:41:00,3.6299,3.62991,3.62216,3.62918,5640000.0
2007-11-14 11:42:00,3.63091,3.63185,3.625,3.625,4140000.0
2007-11-14 11:43:00,3.62641,3.62707,3.6169,3.62707,8260000.0
2007-11-14 11:44:00,3.62838,3.63139,3.62476,3.62476,4890000.0
2007-11-14 11:45:00,3.62656,3.63114,3.62656,3.63084,3770000.0
2007-11-14 11:46:00,3.62635,3.62955,3.62109,3.62955,7510000.0
2007-11-14 11:47:00,3.62334,3.63141,3.62182,3.63141,4890000.0
2007-11-14 11:48:00,3.62962,3.62962,3.61421,3.62836,5650000.0
2007-11-14 11:49:00,3.6276,3.63065,3.62463,3.62624,6380000.0
2007-11-14 11:50:00,3.63059,3.63059,3.62019,3.62581,4910000.0
2007-11-14 11:51:00,3.62986,3.62986,3.62261,3.62598,5260000.0
2007-11-14 11:52:00,3.62944,3.6311,3.62325,3.63101,3770000.0
2007-11-14 11:53:00,3.62193,3.62946,3.62065,3.62088,6770000.0
2007-11-14 11:54:00,3.6294,3.6294,3.62193,3.62402,7130000.0
2007-11-14 11:55:00,3.62781,3.63173,3.62323,3.62846,4890000.0
2007-11-14 11:56:00,3.62725,3.63101,3.62619,3.62619,4510000.0
2007-11-14 11:57:00,3.62193,3.62918,3.62122,3.62781,5270000.0
2007-11-14 11:58:00,3.62795,3.63196,3.61751,3.62475,4900000.0
2007-11-14 11:59:00,3.62927,3.63142,3.62477,3.63142,6780000.0
2007-11-14 12:00:00,3.62624,3.63142,3.62547,3.63142,4150000.0
2007-11-14 12:01:00,3.62598,3.63027,3.6203,3.62737,7510000.0
2007-11-14 12:02:00,3.63016,3.63099,3.61779,3.62744,8630000.0
2007-11-14 12:03:00,3.62297,3.63098,3.61888,3.63098,4880000.0
2007-11-14 12:04:00,3.62768,3.63073,3.62507,3.63025,6760000.0
2007-11-14 12:05:00,3.6303,3.63119,3.62488,3.62679,5260000.0
2007-11-14 12:06:00,3.62077,3.62911,3.62077,3.62166,4140000.0
2007-11-14 12:07:00,3.6222,3.63136,3.62027,3.62551,5630000.0
2007-11-14 12:08:00,3.6218,3.62484,3.61765,3.6189,4140000.0
2007-11-14 12:09:00,3.62647,3.63015,3.62173,3.63015,4890000.0
2007-11-14 12:10:00,3.62711,3.63053,3.62711,3.63009,4880000.0
2007-11-14 12:11:00,3.63061,3.63076,3.62049,3.62049,4510000.0
2007-11-14 12:12:00,3.63021,3.63069,3.62571,3.62592,7500000.0
2007-11-14 12:13:00,3.62559,3.62559,3.61322,3.61322,4140000.0
2007-11-14 12:14:00,3.63077,3.63211,3.62005,3.63078,7130000.0
2007-11-14 12:15:00,3.63041,3.63041,3.62064,3.62627,9770000.0
2007-11-14 12:16:00,3.62789,3.63002,3.62272,3.62621,4880000.0
2007-11-14 12:17:00,3.62922,3.63096,3.62526,3.62598,4880000.0
2007-11-14 12:18:00,3.62929,3.63061,3.62507,3.63029,6010000.0
2007-11-14 12:19:00,3.63172,3.63172,3.61755,3.62355,4510000.0
2007-11-14 12:20:00,3.6307,3.63212,3.62645,3.62847,4890000.0
2007-11-14 12:21:00,3.63074,3.63074,3.62474,3.6302,6020000.0
2007-11-14 12:22:00,3.62462,3.6307,3.62462,3.6307,5630000.0
2007-11-14 12:23:00,3.62636,3.63128,3.62385,3.62585,5260000.0
2007-11-14 12:24:00,3.61749,3.63013,3.61749,3.63013,6400000.0
2007-11-14 12:25:00,3.63223,3.6351,3.62443,3.62937,9400000.0
2007-11-14 12:26:00,3.62723,3.63144,3.61976,3.62165,8270000.0
2007-11-14 12:27:00,3.63037,3.6309,3.62071,3.6309,4520000.0
2007-11-14 12:28:00,3.63167,3.63167,3.62484,3.63038,5630000.0
2007-11-14 12:29:00,3.62516,3.62946,3.62024,3.62895,5630000.0
2007-11-14 12:30:00,3.62895,3.62973,3.61864,3.62973,16550000.0
2007-11-14 12:31:00,3.62589,3.63197,3.62589,3.63181,5640000.0
2007-11-14 12:32:00,3.61974,3.62937,3.61974,3.6252,6020000.0
2007-11-14 12:33:00,3.62781,3.62816,3.61276,3.62816,4890000.0
2007-11-14 12:34:00,3.62572,3.6284,3.61838,3.62729,4890000.0
2007-11-14 12:35:00,3.62618,3.63103,3.62618,3.63094,4890000.0
2007-11-14 12:36:00,3.63024,3.63227,3.62146,3.62931,5260000.0
2007-11-14 12:37:00,3.6333,3.63391,3.62207,3.63185,7510000.0
2007-11-14 12:38:00,3.62884,3.63298,3.62832,3.63298,5630000.0
2007-11-14 12:39:00,3.62361,3.63059,3.61727,3.63016,7150000.0
2007-11-14 12:40:00,3.62409,3.63289,3.62409,3.63289,5630000.0
2007-11-14 12:41:00,3.62784,3.63315,3.62153,3.63215,5270000.0
2007-11-14 12:42:00,3.62771,3.63331,3.62168,3.62935,8640000.0
2007-11-14 12:43:00,3.631,3.63285,3.62854,3.6288,5270000.0
2007-11-14 12:44:00,3.62538,3.63056,3.61956,3.63043,4140000.0
2007-11-14 12:45:00,3.63301,3.63301,3.62334,3.62466,6000000.0
2007-11-14 12:46:00,3.63299,3.63299,3.61938,3.62761,6000000.0
2007-11-14 12:47:00,3.63142,3.63593,3.62701,3.6318,5630000.0
2007-11-14 12:48:00,3.62439,3.63308,3.62439,3.62668,4150000.0
2007-11-14 12:49:00,3.62619,3.63203,3.61522,3.6261,3770000.0
2007-11-14 12:50:00,3.63594,3.63725,3.62589,3.63382,4880000.0
2007-11-14 12:51:00,3.63593,3.63598,3.62878,3.63466,4890000.0
2007-11-14 12:52:00,3.63728,3.63803,3.63011,3.63687,5630000.0
2007-11-14 12:53:00,3.63807,3.63807,3.62559,3.6362,4900000.0
2007-11-14 12:54:00,3.63208,3.63868,3.62526,3.63868,4890000.0
2007-11-14 12:55:00,3.63307,3.63628,3.63084,3.63627,5630000.0
2007-11-14 12:56:00,3.63077,3.63587,3.63001,3.63181,5640000.0
2007-11-14 12:57:00,3.6273,3.63643,3.62544,3.63643,9770000.0
2007-11-14 12:58:00,3.63177,3.63589,3.62744,3.62744,7140000.0
2007-11-14 12:59:00,3.63415,3.63415,3.62118,3.63323,4890000.0
2007-11-14 13:00:00,3.63705,3.63763,3.63166,3.63749,9010000.0
2007-11-14 13:01:00,3.63484,3.63938,3.62951,3.63775,7890000.0
2007-11-14 13:02:00,3.6318,3.63431,3.62332,3.6332,5630000.0
2007-11-14 13:03:00,3.63158,3.6367,3.62553,3.6367,8260000.0
2007-11-14 13:04:00,3.63677,3.63677,3.6183,3.63032,4890000.0
2007-11-14 13:05:00,3.63143,3.63641,3.62617,3.63598,4150000.0
2007-11-14 13:06:00,3.63303,3.63645,3.62687,3.63645,5640000.0
2007-11-14 13:07:00,3.63189,3.63564,3.62968,3.62968,4140000.0
2007-11-14 13:08:00,3.6355,3.63729,3.62967,3.6351,4520000.0
2007-11-14 13:09:00,3.63001,3.63618,3.61974,3.63618,12780000.0
2007-11-14 13:10:00,3.62973,3.63623,3.62613,3.63623,3770000.0
2007-11-14 13:11:00,3.63042,3.63683,3.62519,3.63628,4880000.0
2007-11-14 13:12:00,3.63501,3.63501,3.62317,3.63146,7140000.0
2007-11-14 13:13:00,3.63322,3.6337,3.62123,3.6337,6390000.0
2007-11-14 13:14:00,3.63091,3.63486,3.61456,3.62474,9010000.0
2007-11-14 13:15:00,3.63185,3.63458,3.62875,3.63005,6400000.0
2007-11-14 13:16:00,3.63196,3.63527,3.62516,3.63291,5260000.0
2007-11-14 13:17:00,3.63021,3.63531,3.62685,3.63427,5630000.0
2007-11-14 13:18:00,3.63598,3.63705,3.62435,3.63601,7130000.0
2007-11-14 13:19:00,3.62804,3.63621,3.62503,3.63621,5640000.0
2007-11-14 13:20:00,3.63204,3.63204,3.62186,3.62984,5630000.0
2007-11-14 13:21:00,3.63493,3.63663,3.62277,3.63545,7140000.0
2007-11-14 13:22:00,3.62782,3.6396,3.62782,3.63362,6390000.0
2007-11-14 13:23:00,3.62359,3.63455,3.62359,3.63361,5280000.0
2007-11-14 13:24:00,3.63013,3.63163,3.61871,3.62184,3770000.0
2007-11-14 13:25:00,3.63531,3.63562,3.62586,3.63562,6010000.0
2007-11-14 13:26:00,3.63547,3.63547,3.62693,3.63472,5260000.0
2007-11-14 13:27:00,3.63486,3.63501,3.62864,3.63175,5270000.0
2007-11-14 13:28:00,3.63292,3.63713,3.62953,3.63271,6030000.0
2007-11-14 13:29:00,3.63505,3.63642,3.6306,3.63642,4880000.0
2007-11-14 13:30:00,3.62012,3.63496,3.62012,3.63039,7140000.0
2007-11-14 13:31:00,3.63313,3.63817,3.6331,3.63817,4880000.0
2007-11-14 13:32:00,3.63328,3.63731,3.63045,3.63731,5630000.0
2007-11-14 13:33:00,3.62846,3.63696,3.62668,3.63238,11270000.0
2007-11-14 13:34:00,3.63799,3.64169,3.63201,3.63344,7140000.0
2007-11-14 13:35:00,3.63313,3.63477,3.62318,3.63401,5260000.0
2007-11-14 13:36:00,3.63088,3.63635,3.62351,3.63635,7130000.0
2007-11-14 13:37:00,3.63824,3.63824,3.62584,3.63755,7130000.0
2007-11-14 13:38:00,3.63737,3.63737,3.62702,3.63205,7510000.0
2007-11-14 13:39:00,3.63773,3.63773,3.63041,3.63041,4880000.0
2007-11-14 13:40:00,3.62848,3.63643,3.62128,3.63643,6390000.0
2007-11-14 13:41:00,3.63419,3.63743,3.62819,3.62819,6010000.0
2007-11-14 13:42:00,3.63272,3.63624,3.62576,3.63624,4900000.0
2007-11-14 13:43:00,3.6327,3.63798,3.62856,3.63727,6010000.0
2007-11-14 13:44:00,3.63487,3.63577,3.62467,3.63105,9030000.0
2007-11-14 13:45:00,3.63396,3.6347,3.62589,3.6311,6770000.0
2007-11-14 13:46:00,3.6302,3.63607,3.62574,3.63607,9030000.0
2007-11-14 13:47:00,3.63324,3.63751,3.62927,3.63287,4520000.0
2007-11-14 13:48:00,3.62952,3.6372,3.62713,3.63689,5640000.0
2007-11-14 13:49:00,3.63194,3.63826,3.63194,3.63541,5260000.0
2007-11-14 13:50:00,3.63639,3.63639,3.61803,3.63574,7880000.0
2007-11-14 13:51:00,3.6374,3.6374,3.63192,3.63417,4880000.0
2007-11-14 13:52:00,3.63127,3.6361,3.62981,3.63011,6380000.0
2007-11-14 13:53:00,3.6336,3.6393,3.62977,3.63206,9770000.0
2007-11-14 13:54:00,3.63742,3.63742,3.62571,3.62765,13160000.0
2007-11-14 13:55:00,3.63563,3.63627,3.62288,3.63627,5280000.0
2007-11-14 13:56:00,3.63657,3.63784,3.63066,3.63784,5640000.0
2007-11-14 13:57:00,3.6327,3.63527,3.62808,3.63241,6020000.0
2007-11-14 13:58:00,3.63032,3.63993,3.63032,3.63824,4890000.0
2007-11-14 13:59:00,3.6355,3.63734,3.629,3.63452,7510000.0
2007-11-14 14:00:00,3.63584,3.63584,3.6211,3.6346,11640000.0
2007-11-14 14:01:00,3.63008,3.63685,3.62567,3.63685,4140000.0
2007-11-14 14:02:00,3.63188,3.64112,3.62717,3.63472,6020000.0
2007-11-14 14:03:00,3.63597,3.63724,3.62734,3.63617,10910000.0
2007-11-14 14:04:00,3.63554,3.63554,3.62374,3.62374,5250000.0
2007-11-14 14:05:00,3.62832,3.6363,3.62546,3.6363,5630000.0
2007-11-14 14:06:00,3.63545,3.63768,3.62626,3.63249,8650000.0
2007-11-14 14:07:00,3.63753,3.63753,3.62709,3.63715,6390000.0
2007-11-14 14:08:00,3.62819,3.6375,3.62728,3.6375,5260000.0
2007-11-14 14:09:00,3.63281,3.63767,3.63134,3.63345,4890000.0
2007-11-14 14:10:00,3.63455,3.63455,3.61671,3.63071,6390000.0
2007-11-14 14:11:00,3.63646,3.63676,3.62842,3.6337,7890000.0
2007-11-14 14:12:00,3.63145,3.63646,3.62593,3.63253,6020000.0
2007-11-14 14:13:00,3.63281,3.63756,3.62804,3.63403,6390000.0
2007-11-14 14:14:00,3.63694,3.63694,3.62582,3.63458,4140000.0
2007-11-14 14:15:00,3.635,3.63628,3.62365,3.62923,9760000.0
2007-11-14 14:16:00,3.63655,3.63655,3.62525,3.63532,6390000.0
2007-11-14 14:17:00,3.63354,3.63677,3.62795,3.63677,4900000.0
2007-11-14 14:18:00,3.6304,3.6378,3.62919,3.63447,5270000.0
2007-11-14 14:19:00,3.6357,3.63619,3.63041,3.63459,4890000.0
2007-11-14 14:20:00,3.62517,3.63354,3.61592,3.61592,4880000.0
2007-11-14 14:21:00,3.6293,3.63568,3.62825,3.63568,5640000.0
2007-11-14 14:22:00,3.63454,3.63686,3.62843,3.63435,7140000.0
2007-11-14 14:23:00,3.63326,3.63909,3.63326,3.63333,8250000.0
2007-11-14 14:24:00,3.62834,3.6352,3.6241,3.63394,9020000.0
2007-11-14 14:25:00,3.63217,3.63346,3.62222,3.62715,10150000.0
2007-11-14 14:26:00,3.63061,3.63892,3.63061,3.63314,5640000.0
2007-11-14 14:27:00,3.63712,3.63755,3.6271,3.63755,4530000.0
2007-11-14 14:28:00,3.63284,3.63748,3.63211,3.63428,7140000.0
2007-11-14 14:29:00,3.63621,3.63817,3.63025,3.63817,4510000.0
2007-11-14 14:30:00,3.63757,3.63862,3.62695,3.63587,7890000.0
2007-11-14 14:31:00,3.63183,3.63659,3.6277,3.63574,5650000.0
2007-11-14 14:32:00,3.62999,3.64001,3.62666,3.63671,7520000.0
2007-11-14 14:33:00,3.63716,3.63716,3.62087,3.63583,7130000.0
2007-11-14 14:34:00,3.62997,3.63673,3.62997,3.63673,4140000.0
2007-11-14 14:35:00,3.63502,3.63861,3.6218,3.63861,5630000.0
2007-11-14 14:36:00,3.63848,3.63848,3.62565,3.63772,6390000.0
2007-11-14 14:37:00,3.63604,3.63875,3.63377,3.63377,4510000.0
2007-11-14 14:38:00,3.63892,3.63991,3.63412,3.63991,6760000.0
2007-11-14 14:39:00,3.63364,3.64083,3.63269,3.63911,4890000.0
2007-11-14 14:40:00,3.63337,3.63737,3.62741,3.63737,5250000.0
2007-11-14 14:41:00,3.63645,3.63737,3.62842,3.63634,4140000.0
2007-11-14 14:42:00,3.6374,3.63803,3.6288,3.63114,6770000.0
2007-11-14 14:43:00,3.63696,3.63874,3.63143,3.63555,5650000.0
2007-11-14 14:44:00,3.63702,3.6371,3.62599,3.63518,7900000.0
2007-11-14 14:45:00,3.63629,3.63812,3.62514,3.63714,7140000.0
2007-11-14 14:46:00,3.62794,3.63622,3.62483,3.63241,6380000.0
2007-11-14 14:47:00,3.63048,3.6413,3.62968,3.63726,7880000.0
2007-11-14 14:48:00,3.63663,3.63663,3.62842,3.63555,4890000.0
2007-11-14 14:49:00,3.63754,3.63754,3.62771,3.63409,6020000.0
2007-11-14 14:50:00,3.63236,3.6381,3.6309,3.6381,9020000.0
2007-11-14 14:51:00,3.62157,3.6371,3.62157,3.63269,4520000.0
2007-11-14 14:52:00,3.63734,3.63734,3.62656,3.62727,5260000.0
2007-11-14 14:53:00,3.63399,3.63778,3.632,3.63273,6750000.0
2007-11-14 14:54:00,3.63101,3.63578,3.62675,3.63566,5270000.0
2007-11-14 14:55:00,3.63778,3.63778,3.62513,3.63467,6390000.0
2007-11-14 14:56:00,3.62988,3.6395,3.62988,3.63046,5640000.0
2007-11-14 14:57:00,3.63402,3.6395,3.63008,3.63855,5650000.0
2007-11-14 14:58:00,3.62872,3.63859,3.62603,3.62954,5260000.0
2007-11-14 14:59:00,3.63588,3.63641,3.62489,3.62851,11660000.0
2007-11-14 15:00:00,3.63749,3.63749,3.62952,3.63384,10140000.0
2007-11-14 15:01:00,3.63619,3.63636,3.62389,3.63375,7890000.0
2007-11-14 15:02:00,3.63173,3.63765,3.62826,3.63765,6770000.0
2007-11-14 15:03:00,3.63783,3.63789,3.6283,3.63177,6010000.0
2007-11-14 15:04:00,3.6343,3.64068,3.62942,3.63937,9390000.0
2007-11-14 15:05:00,3.63008,3.6385,3.62787,3.6385,5630000.0
2007-11-14 15:06:00,3.63251,3.63846,3.62036,3.63846,7520000.0
2007-11-14 15:07:00,3.62799,3.64071,3.62799,3.63884,5260000.0
2007-11-14 15:08:00,3.63862,3.63949,3.63377,3.63487,4530000.0
2007-11-14 15:09:00,3.64171,3.64171,3.63022,3.63022,6020000.0
2007-11-14 15:10:00,3.63988,3.64046,3.63032,3.64046,7510000.0
2007-11-14 15:11:00,3.62721,3.63835,3.62721,3.63695,4890000.0
2007-11-14 15:12:00,3.63642,3.64101,3.63641,3.63981,4890000.0
2007-11-14 15:13:00,3.63971,3.63971,3.62791,3.63095,4510000.0
2007-11-14 15:14:00,3.63944,3.63944,3.62874,3.63889,13170000.0
2007-11-14 15:15:00,3.63642,3.64013,3.63225,3.63225,4890000.0
2007-11-14 15:16:00,3.63201,3.63959,3.62425,3.63959,5260000.0
2007-11-14 15:17:00,3.64004,3.64019,3.62912,3.64019,9020000.0
2007-11-14 15:18:00,3.63993,3.64032,3.62857,3.64032,7130000.0
2007-11-14 15:19:00,3.63431,3.63809,3.62975,3.63809,3770000.0
2007-11-14 15:20:00,3.63831,3.63831,3.62796,3.63425,5260000.0
2007-11-14 15:21:00,3.63376,3.6383,3.62113,3.63494,9760000.0
2007-11-14 15:22:00,3.63478,3.63937,3.63392,3.63937,4510000.0
2007-11-14 15:23:00,3.63889,3.64051,3.62979,3.64051,7510000.0
2007-11-14 15:24:00,3.63493,3.6388,3.62901,3.63826,5650000.0
2007-11-14 15:25:00,3.64044,3.64044,3.63432,3.63497,3400000.0
2007-11-14 15:26:00,3.63598,3.64031,3.63021,3.64031,5650000.0
2007-11-14 15:27:00,3.63523,3.64034,3.62759,3.63645,10890000.0
2007-11-14 15:28:00,3.63609,3.63696,3.63268,3.63685,4880000.0
2007-11-14 15:29:00,3.63704,3.64058,3.63022,3.63113,5630000.0
2007-11-14 15:30:00,3.64077,3.64098,3.63256,3.63528,7900000.0
2007-11-14 15:31:00,3.6338,3.63857,3.62664,3.6316,7510000.0
2007-11-14 15:32:00,3.63696,3.63939,3.62884,3.63939,4510000.0
2007-11-14 15:33:00,3.63955,3.63989,3.63293,3.63797,5250000.0
2007-11-14 15:34:00,3.63695,3.64255,3.63371,3.63784,7140000.0
2007-11-14 15:35:00,3.63241,3.63797,3.62914,3.63029,6760000.0
2007-11-14 15:36:00,3.63511,3.63511,3.62575,3.63282,6760000.0
2007-11-14 15:37:00,3.63743,3.63793,3.6265,3.6265,6000000.0
2007-11-14 15:38:00,3.63192,3.63891,3.62847,3.63782,6400000.0
2007-11-14 15:39:00,3.63713,3.63718,3.63198,3.63718,5260000.0
2007-11-14 15:40:00,3.63759,3.63759,3.62605,3.63668,6770000.0
2007-11-14 15:41:00,3.63124,3.63531,3.62198,3.63531,7530000.0
2007-11-14 15:42:00,3.63206,3.63694,3.62903,3.62903,5630000.0
2007-11-14 15:43:00,3.62585,3.63521,3.62585,3.63492,4510000.0
2007-11-14 15:44:00,3.63453,3.63563,3.62548,3.63471,7140000.0
2007-11-14 15:45:00,3.63179,3.63603,3.6258,3.63603,3770000.0
2007-11-14 15:46:00,3.63319,3.63607,3.62237,3.63607,4150000.0
2007-11-14 15:47:00,3.62893,3.6371,3.62893,3.63318,6760000.0
2007-11-14 15:48:00,3.62961,3.63632,3.62936,3.63577,7130000.0
2007-11-14 15:49:00,3.63343,3.63895,3.62978,3.63283,3770000.0
2007-11-14 15:50:00,3.63719,3.63719,3.62757,3.63561,5260000.0
2007-11-14 15:51:00,3.63056,3.6351,3.62124,3.62389,7510000.0
2007-11-14 15:52:00,3.63374,3.63736,3.62963,3.63724,5270000.0
2007-11-14 15:53:00,3.63393,3.63606,3.62616,3.62709,7140000.0
2007-11-14 15:54:00,3.63324,3.63603,3.62889,3.62937,7510000.0
2007-11-14 15:55:00,3.63595,3.63692,3.62986,3.63582,4510000.0
2007-11-14 15:56:00,3.63702,3.63743,3.6313,3.63611,4520000.0
2007-11-14 15:57:00,3.62912,3.63701,3.62353,3.63701,4530000.0
2007-11-14 15:58:00,3.63396,3.63649,3.63322,3.63649,6400000.0
2007-11-14 15:59:00,3.6313,3.63594,3.62714,3.63594,10150000.0
2007-11-14 16:00:00,3.63637,3.63637,3.62939,3.63505,6010000.0
2007-11-14 16:01:00,3.63315,3.63699,3.6247,3.63125,7910000.0
2007-11-14 16:02:00,3.63237,3.63686,3.62601,3.63502,4150000.0
2007-11-14 16:03:00,3.63201,3.63624,3.63201,3.6349,6000000.0
2007-11-14 16:04:00,3.63161,3.63521,3.62452,3.63488,6770000.0
2007-11-14 16:05:00,3.6313,3.63649,3.62895,3.63625,6010000.0
2007-11-14 16:06:00,3.63726,3.6389,3.62603,3.63179,9390000.0
2007-11-14 16:07:00,3.63629,3.63646,3.62314,3.63433,5260000.0
2007-11-14 16:08:00,3.63323,3.63691,3.62742,3.63626,6020000.0
2007-11-14 16:09:00,3.6322,3.63573,3.62906,3.63017,7880000.0
2007-11-14 16:10:00,3.63602,3.6368,3.62502,3.6368,10530000.0
2007-11-14 16:11:00,3.63655,3.63692,3.63142,3.63583,6770000.0
2007-11-14 16:12:00,3.63,3.63625,3.62202,3.63422,8260000.0
2007-11-14 16:13:00,3.63644,3.63718,3.62978,3.63617,5640000.0
2007-11-14 16:14:00,3.6382,3.6382,3.62287,3.6348,4880000.0
2007-11-14 16:15:00,3.63524,3.63532,3.6292,3.6292,4880000.0
2007-11-14 16:16:00,3.63682,3.63934,3.63328,3.63776,6390000.0
2007-11-14 16:17:00,3.63065,3.6346,3.62477,3.6346,4890000.0
2007-11-14 16:18:00,3.63097,3.63637,3.62367,3.63459,9390000.0
2007-11-14 16:19:00,3.63419,3.63677,3.63294,3.63677,5260000.0
2007-11-14 16:20:00,3.6318,3.63455,3.62632,3.63455,6390000.0
2007-11-14 16:21:00,3.63693,3.63693,3.62899,3.62899,6010000.0
2007-11-14 16:22:00,3.63186,3.63479,3.61861,3.63479,4140000.0
2007-11-14 16:23:00,3.636,3.63714,3.63465,3.63714,7130000.0
2007-11-14 16:24:00,3.63295,3.63634,3.62878,3.636,7510000.0
2007-11-14 16:25:00,3.63506,3.63702,3.63017,3.63702,4510000.0
2007-11-14 16:26:00,3.63763,3.63763,3.62554,3.63521,5630000.0
2007-11-14 16:27:00,3.63082,3.63363,3.62071,3.63118,10540000.0
2007-11-14 16:28:00,3.63844,3.63844,3.63218,3.63695,7510000.0
2007-11-14 16:29:00,3.63835,3.63835,3.62947,3.63127,5630000.0
2007-11-14 16:30:00,3.63815,3.63815,3.63125,3.63504,6770000.0
2007-11-14 16:31:00,3.63632,3.63813,3.62934,3.63239,11270000.0
2007-11-14 16:32:00,3.63719,3.63719,3.62765,3.63353,5630000.0
2007-11-14 16:33:00,3.63336,3.63667,3.62963,3.63667,5640000.0
2007-11-14 16:34:00,3.63781,3.63983,3.63033,3.63974,4890000.0
2007-11-14 16:35:00,3.63695,3.63736,3.62664,3.62683,11660000.0
2007-11-14 16:36:00,3.63898,3.63898,3.62858,3.62858,7510000.0
2007-11-14 16:37:00,3.63397,3.63757,3.62687,3.63166,6010000.0
2007-11-14 16:38:00,3.63118,3.63857,3.62653,3.63819,10530000.0
2007-11-14 16:39:00,3.63278,3.63821,3.63051,3.63821,7130000.0
2007-11-14 16:40:00,3.638,3.63837,3.62753,3.63837,5630000.0
2007-11-14 16:41:00,3.63114,3.63619,3.62308,3.63619,6390000.0
2007-11-14 16:42:00,3.63415,3.63644,3.62663,3.63644,5260000.0
2007-11-14 16:43:00,3.63222,3.63846,3.63132,3.63846,4880000.0
2007-11-14 16:44:00,3.63432,3.63894,3.62814,3.63833,4890000.0
2007-11-14 16:45:00,3.63586,3.63586,3.62735,3.63395,7130000.0
2007-11-14 16:46:00,3.62991,3.6388,3.62991,3.6388,7140000.0
2007-11-14 16:47:00,3.63315,3.63315,3.62351,3.63107,6390000.0
2007-11-14 16:48:00,3.62889,3.63834,3.62889,3.63589,4140000.0
2007-11-14 16:49:00,3.63395,3.63938,3.62793,3.63626,7890000.0
2007-11-14 16:50:00,3.63715,3.63715,3.62976,3.63712,4140000.0
2007-11-14 16:51:00,3.63654,3.63654,3.62393,3.63484,6390000.0
2007-11-14 16:52:00,3.62803,3.63561,3.62418,3.63561,6770000.0
2007-11-14 16:53:00,3.63739,3.63739,3.63177,3.63177,5260000.0
2007-11-14 16:54:00,3.6291,3.63694,3.6291,3.63464,6390000.0
2007-11-14 16:55:00,3.63866,3.63866,3.62607,3.63593,5260000.0
2007-11-14 16:56:00,3.63212,3.63564,3.6269,3.62786,6010000.0
2007-11-14 16:57:00,3.62978,3.63665,3.62655,3.62794,4880000.0
2007-11-14 16:58:00,3.63266,3.63926,3.63266,3.63628,6390000.0
2007-11-14 16:59:00,3.63844,3.63844,3.62628,3.63509,8660000.0
2007-11-14 17:00:00,3.63751,3.63751,3.62842,3.62842,7890000.0
2007-11-14 17:01:00,3.63765,3.63765,3.625,3.63414,7880000.0
2007-11-14 17:02:00,3.62764,3.6359,3.6253,3.63162,4900000.0
2007-11-14 17:03:00,3.63358,3.63534,3.62758,3.63275,4510000.0
2007-11-14 17:04:00,3.63343,3.63644,3.62661,3.6308,6010000.0
2007-11-14 17:05:00,3.63098,3.63607,3.62947,3.63113,6000000.0
2007-11-14 17:06:00,3.63715,3.63715,3.627,3.62786,7140000.0
2007-11-14 17:07:00,3.63602,3.6361,3.6267,3.6361,8270000.0
2007-11-14 17:08:00,3.63155,3.63662,3.62589,3.63662,6010000.0
2007-11-14 17:09:00,3.63736,3.63736,3.62562,3.63156,8640000.0
2007-11-14 17:10:00,3.63771,3.63775,3.62889,3.63439,4890000.0
2007-11-14 17:11:00,3.63379,3.64095,3.63038,3.6395,7130000.0
2007-11-14 17:12:00,3.63509,3.63766,3.63204,3.63392,6010000.0
2007-11-14 17:13:00,3.63491,3.63725,3.6247,3.63562,4150000.0
2007-11-14 17:14:00,3.63306,3.63642,3.6267,3.63493,12400000.0
2007-11-14 17:15:00,3.63804,3.63891,3.63012,3.63227,9790000.0
2007-11-14 17:16:00,3.63248,3.64029,3.63248,3.63839,6400000.0
2007-11-14 17:17:00,3.63382,3.63809,3.632,3.632,6020000.0
2007-11-14 17:18:00,3.63583,3.63803,3.62719,3.62719,3770000.0
2007-11-14 17:19:00,3.62909,3.63813,3.62909,3.63658,5260000.0
2007-11-14 17:20:00,3.63823,3.63833,3.62947,3.63833,4880000.0
2007-11-14 17:21:00,3.6323,3.6385,3.6273,3.63511,6390000.0
2007-11-14 17:22:00,3.63145,3.6384,3.62454,3.6384,11650000.0
2007-11-14 17:23:00,3.63883,3.63883,3.62478,3.6368,6000000.0
2007-11-14 17:24:00,3.62976,3.63849,3.628,3.63849,10520000.0
2007-11-14 17:25:00,3.63336,3.63895,3.62699,3.62946,6770000.0
2007-11-14 17:26:00,3.64145,3.64145,3.63492,3.64107,6760000.0
2007-11-14 17:27:00,3.64061,3.64097,3.63353,3.63454,9010000.0
2007-11-14 17:28:00,3.63105,3.63617,3.6222,3.63601,7880000.0
2007-11-14 17:29:00,3.64023,3.64116,3.62741,3.64116,6770000.0
2007-11-14 17:30:00,3.64061,3.64182,3.63166,3.63166,5270000.0
2007-11-14 17:31:00,3.64043,3.64043,3.63062,3.634,6770000.0
2007-11-14 17:32:00,3.63829,3.6426,3.63199,3.64146,7140000.0
2007-11-14 17:33:00,3.63908,3.64114,3.62063,3.64114,12390000.0
2007-11-14 17:34:00,3.64274,3.64274,3.63463,3.63823,4140000.0
2007-11-14 17:35:00,3.6416,3.6433,3.63359,3.6433,9020000.0
2007-11-14 17:36:00,3.63845,3.64311,3.63392,3.6366,4880000.0
2007-11-14 17:37:00,3.63512,3.63991,3.63068,3.63693,7510000.0
2007-11-14 17:38:00,3.63573,3.64157,3.62768,3.64157,15030000.0
2007-11-14 17:39:00,3.641,3.6419,3.63296,3.63835,7900000.0
2007-11-14 17:40:00,3.63886,3.6437,3.63147,3.63147,10150000.0
2007-11-14 17:41:00,3.64256,3.64298,3.63307,3.63809,5270000.0
2007-11-14 17:42:00,3.63588,3.64685,3.63588,3.64128,12020000.0
2007-11-14 17:43:00,3.63875,3.6431,3.63344,3.63802,13910000.0
2007-11-14 17:44:00,3.64375,3.64375,3.63257,3.63648,4510000.0
2007-11-14 17:45:00,3.63832,3.64443,3.63278,3.64443,8640000.0
2007-11-14 17:46:00,3.63804,3.64429,3.63628,3.64429,5630000.0
2007-11-14 17:47:00,3.64009,3.64294,3.63641,3.64134,6400000.0
2007-11-14 17:48:00,3.643,3.643,3.63851,3.63874,3770000.0
2007-11-14 17:49:00,3.64072,3.64262,3.63679,3.64203,4510000.0
2007-11-14 17:50:00,3.63244,3.64035,3.63002,3.63726,7510000.0
2007-11-14 17:51:00,3.63446,3.64494,3.63253,3.6397,6030000.0
2007-11-14 17:52:00,3.64267,3.64325,3.63846,3.6423,6390000.0
2007-11-14 17:53:00,3.64273,3.64273,3.6385,3.64235,6010000.0
2007-11-14 17:54:00,3.63747,3.64139,3.62617,3.64139,6380000.0
2007-11-14 17:55:00,3.63942,3.64514,3.63489,3.64509,8640000.0
2007-11-14 17:56:00,3.64039,3.64308,3.63368,3.63806,6390000.0
2007-11-14 17:57:00,3.63801,3.64237,3.63123,3.63641,9770000.0
2007-11-14 17:58:00,3.64189,3.64316,3.63388,3.64109,8650000.0
2007-11-14 17:59:00,3.64003,3.64145,3.62627,3.64075,10160000.0
2007-11-14 18:00:00,3.64264,3.64264,3.6318,3.63777,13530000.0
2007-11-14 18:01:00,3.64246,3.64352,3.63358,3.63358,3770000.0
2007-11-14 18:02:00,3.64323,3.64618,3.63597,3.64433,11260000.0
2007-11-14 18:03:00,3.64148,3.64342,3.63403,3.63417,4150000.0
2007-11-14 18:04:00,3.63941,3.64275,3.62616,3.63652,8660000.0
2007-11-14 18:05:00,3.6407,3.64444,3.63396,3.64405,9400000.0
2007-11-14 18:06:00,3.64087,3.64581,3.6333,3.64407,6400000.0
2007-11-14 18:07:00,3.6418,3.64697,3.63889,3.64001,4890000.0
2007-11-14 18:08:00,3.64028,3.64616,3.63752,3.64547,6770000.0
2007-11-14 18:09:00,3.64558,3.64569,3.63747,3.64411,4150000.0
2007-11-14 18:10:00,3.64749,3.6492,3.63946,3.6492,5640000.0
2007-11-14 18:11:00,3.64918,3.64918,3.64189,3.64501,3400000.0
2007-11-14 18:12:00,3.65035,3.65035,3.6387,3.64746,9410000.0
2007-11-14 18:13:00,3.65074,3.65074,3.64293,3.64293,4510000.0
2007-11-14 18:14:00,3.64626,3.64626,3.62971,3.64588,9410000.0
2007-11-14 18:15:00,3.64356,3.64902,3.63817,3.64823,6040000.0
2007-11-14 18:16:00,3.64185,3.65275,3.64185,3.64518,9020000.0
2007-11-14 18:17:00,3.64747,3.64988,3.64503,3.64956,4510000.0
2007-11-14 18:18:00,3.64877,3.64877,3.64161,3.64588,4510000.0
2007-11-14 18:19:00,3.64452,3.64804,3.63498,3.63498,7500000.0
2007-11-14 18:20:00,3.64349,3.64719,3.64228,3.64228,5250000.0
2007-11-14 18:21:00,3.64537,3.6482,3.63803,3.64464,10900000.0
2007-11-14 18:22:00,3.64891,3.64891,3.63898,3.64602,6400000.0
2007-11-14 18:23:00,3.64615,3.64918,3.64052,3.64449,4510000.0
2007-11-14 18:24:00,3.64856,3.64856,3.63555,3.64724,16530000.0
2007-11-14 18:25:00,3.63368,3.6449,3.63368,3.63984,6770000.0
2007-11-14 18:26:00,3.64686,3.64723,3.63572,3.63993,8660000.0
2007-11-14 18:27:00,3.63768,3.64625,3.63768,3.64625,3770000.0
2007-11-14 18:28:00,3.64491,3.64499,3.63951,3.64482,4880000.0
2007-11-14 18:29:00,3.64589,3.64616,3.63478,3.644,6400000.0
2007-11-14 18:30:00,3.64693,3.64693,3.63293,3.64532,7130000.0
2007-11-14 18:31:00,3.64045,3.64544,3.64045,3.64487,4530000.0
2007-11-14 18:32:00,3.646,3.64649,3.63698,3.63698,5260000.0
2007-11-14 18:33:00,3.64184,3.64697,3.63595,3.64423,7140000.0
2007-11-14 18:34:00,3.63623,3.64534,3.63623,3.64428,5630000.0
2007-11-14 18:35:00,3.6358,3.64559,3.6358,3.64559,9390000.0
2007-11-14 18:36:00,3.64121,3.64348,3.63654,3.64306,4510000.0
2007-11-14 18:37:00,3.63934,3.64661,3.63747,3.6406,11650000.0
2007-11-14 18:38:00,3.63963,3.64484,3.63762,3.63908,11260000.0
2007-11-14 18:39:00,3.64433,3.64727,3.63529,3.64561,6030000.0
2007-11-14 18:40:00,3.63823,3.64496,3.63823,3.64402,4890000.0
2007-11-14 18:41:00,3.64247,3.64515,3.639,3.64515,4890000.0
2007-11-14 18:42:00,3.64084,3.64509,3.63632,3.64087,8260000.0
2007-11-14 18:43:00,3.64412,3.64412,3.63729,3.6396,4880000.0
2007-11-14 18:44:00,3.64412,3.64522,3.63534,3.64137,4880000.0
2007-11-14 18:45:00,3.6408,3.64412,3.63588,3.6425,6400000.0
2007-11-14 18:46:00,3.64163,3.64632,3.6345,3.64521,7510000.0
2007-11-14 18:47:00,3.64424,3.64745,3.63689,3.64325,5640000.0
2007-11-14 18:48:00,3.6399,3.64603,3.6399,3.64088,6390000.0
2007-11-14 18:49:00,3.6411,3.64534,3.63676,3.64448,5270000.0
2007-11-14 18:50:00,3.6365,3.6441,3.63182,3.63896,7520000.0
2007-11-14 18:51:00,3.64139,3.64871,3.63944,3.64311,5260000.0
2007-11-14 18:52:00,3.64186,3.6474,3.63723,3.64659,6400000.0
2007-11-14 18:53:00,3.63726,3.64224,3.63266,3.63401,8270000.0
2007-11-14 18:54:00,3.6407,3.64446,3.63763,3.64073,8650000.0
2007-11-14 18:55:00,3.63312,3.64304,3.63312,3.63972,5260000.0
2007-11-14 18:56:00,3.63531,3.64276,3.63531,3.64193,5260000.0
2007-11-14 18:57:00,3.64251,3.64251,3.63185,3.63738,3400000.0
2007-11-14 18:58:00,3.64224,3.64603,3.63517,3.64353,6770000.0
2007-11-14 18:59:00,3.6401,3.64625,3.63816,3.63932,7130000.0
2007-11-14 19:00:00,3.64397,3.64397,3.63357,3.64377,10140000.0
2007-11-14 19:01:00,3.64456,3.64655,3.63703,3.64211,5630000.0
2007-11-14 19:02:00,3.64247,3.6472,3.64154,3.64594,6390000.0
2007-11-14 19:03:00,3.63961,3.64584,3.63961,3.64584,5260000.0
2007-11-14 19:04:00,3.64511,3.64519,3.63508,3.64007,7140000.0
2007-11-14 19:05:00,3.63218,3.63218,3.62212,3.63029,6000000.0
2007-11-14 19:06:00,3.64502,3.64502,3.63432,3.64211,4880000.0
2007-11-14 19:07:00,3.64155,3.64452,3.63483,3.64452,6400000.0
2007-11-14 19:08:00,3.64554,3.64673,3.63998,3.64568,5650000.0
2007-11-14 19:09:00,3.63867,3.6434,3.63753,3.6382,6390000.0
2007-11-14 19:10:00,3.62778,3.63162,3.62212,3.62804,5640000.0
2007-11-14 19:11:00,3.63949,3.64334,3.63407,3.63906,5260000.0
2007-11-14 19:12:00,3.64463,3.64726,3.63636,3.64566,9030000.0
2007-11-14 19:13:00,3.64495,3.64516,3.63965,3.64278,4520000.0
2007-11-14 19:14:00,3.6459,3.64665,3.63714,3.63878,5260000.0
2007-11-14 19:15:00,3.64252,3.64252,3.62829,3.63797,5640000.0
2007-11-14 19:16:00,3.63835,3.64482,3.63542,3.63542,7140000.0
2007-11-14 19:17:00,3.63715,3.64831,3.63715,3.64467,7510000.0
2007-11-14 19:18:00,3.63794,3.64402,3.63494,3.64402,4880000.0
2007-11-14 19:19:00,3.64338,3.64466,3.6379,3.64008,5250000.0
2007-11-14 19:20:00,3.63424,3.6438,3.63065,3.63821,6410000.0
2007-11-14 19:21:00,3.6432,3.64407,3.63788,3.63846,4520000.0
2007-11-14 19:22:00,3.64473,3.64535,3.63592,3.64369,8270000.0
2007-11-14 19:23:00,3.64535,3.64546,3.63998,3.63998,5250000.0
2007-11-14 19:24:00,3.64549,3.64549,3.63746,3.64223,6020000.0
2007-11-14 19:25:00,3.63894,3.64205,3.62442,3.63665,6010000.0
2007-11-14 19:26:00,3.63891,3.64303,3.63363,3.64303,7880000.0
2007-11-14 19:27:00,3.64556,3.64749,3.63947,3.64229,3770000.0
2007-11-14 19:28:00,3.64141,3.64589,3.64059,3.64415,3780000.0
2007-11-14 19:29:00,3.64302,3.64493,3.63507,3.63547,8260000.0
2007-11-14 19:30:00,3.63929,3.64329,3.62532,3.64158,12400000.0
2007-11-14 19:31:00,3.64413,3.64473,3.63816,3.64459,4150000.0
2007-11-14 19:32:00,3.63928,3.64394,3.63928,3.64356,5630000.0
2007-11-14 19:33:00,3.64288,3.64288,3.63582,3.63847,4890000.0
2007-11-14 19:34:00,3.64458,3.64458,3.64338,3.64387,5250000.0
2007-11-14 19:35:00,3.63928,3.64338,3.63384,3.63781,6020000.0
2007-11-14 19:36:00,3.62678,3.63218,3.62622,3.62693,6400000.0
2007-11-14 19:37:00,3.64053,3.64798,3.63672,3.64492,5260000.0
2007-11-14 19:38:00,3.64174,3.64432,3.63777,3.63777,4880000.0
2007-11-14 19:40:00,3.6409,3.64739,3.63992,3.64523,6380000.0
2007-11-14 19:41:00,3.63389,3.64345,3.63024,3.64345,4890000.0
2007-11-14 19:42:00,3.63937,3.64594,3.6391,3.6408,6770000.0
2007-11-14 19:43:00,3.64459,3.64459,3.63901,3.6432,4880000.0
2007-11-14 19:44:00,3.6388,3.64365,3.63686,3.64365,6770000.0
2007-11-14 19:45:00,3.63613,3.64574,3.6351,3.64466,17270000.0
2007-11-14 19:46:00,3.63508,3.64404,3.62731,3.64,9010000.0
2007-11-14 19:47:00,3.64238,3.64522,3.63629,3.63629,6760000.0
2007-11-14 19:48:00,3.64313,3.64504,3.64002,3.64208,5260000.0
2007-11-14 19:49:00,3.63316,3.64306,3.63316,3.63849,3760000.0
2007-11-14 19:50:00,3.63711,3.64454,3.63571,3.63571,4130000.0
2007-11-14 19:51:00,3.62512,3.64093,3.62512,3.63915,4510000.0
2007-11-14 19:52:00,3.63838,3.64202,3.63695,3.64194,5260000.0
2007-11-14 19:53:00,3.63872,3.64266,3.63678,3.63678,4880000.0
2007-11-14 19:54:00,3.63604,3.64164,3.63604,3.64105,4520000.0
2007-11-14 19:55:00,3.64051,3.64091,3.63425,3.63425,5250000.0
2007-11-14 19:56:00,3.64132,3.64132,3.63008,3.63934,4520000.0
2007-11-14 19:57:00,3.64094,3.64163,3.63278,3.63452,4510000.0
2007-11-14 19:58:00,3.64078,3.64078,3.6353,3.63545,5630000.0
2007-11-14 19:59:00,3.64207,3.64318,3.63745,3.63745,5260000.0
2007-11-14 20:00:00,3.63801,3.6433,3.63308,3.63981,6760000.0
2007-11-14 20:01:00,3.63758,3.64073,3.62678,3.63614,4890000.0
2007-11-14 20:02:00,3.64041,3.64068,3.63342,3.63957,7130000.0
2007-11-14 20:03:00,3.64044,3.64093,3.63332,3.63461,8260000.0
2007-11-14 20:04:00,3.64022,3.64117,3.63434,3.63972,7140000.0
2007-11-14 20:05:00,3.6319,3.63954,3.6319,3.63942,6010000.0
2007-11-14 20:06:00,3.63264,3.63439,3.62863,3.63397,3010000.0
2007-11-14 20:07:00,3.63978,3.63998,3.63182,3.63998,5250000.0
2007-11-14 20:09:00,3.63965,3.63978,3.63168,3.63898,4510000.0
2007-11-14 20:10:00,3.63483,3.63975,3.63057,3.63057,3760000.0
2007-11-14 20:11:00,3.62806,3.63751,3.62759,3.63702,3020000.0
2007-11-14 20:12:00,3.6362,3.64012,3.63179,3.63411,4890000.0
2007-11-14 20:13:00,3.62964,3.63852,3.62964,3.63442,7510000.0
2007-11-14 20:14:00,3.63404,3.63874,3.62667,3.63874,10900000.0
2007-11-14 20:15:00,3.63997,3.64046,3.6294,3.63868,6760000.0
2007-11-14 20:16:00,3.63612,3.63702,3.6277,3.63641,6020000.0
2007-11-14 20:17:00,3.62796,3.63733,3.62796,3.63219,4880000.0
2007-11-14 20:18:00,3.62875,3.6394,3.62875,3.6394,6020000.0
2007-11-14 20:19:00,3.63841,3.63841,3.62867,3.63796,6020000.0
2007-11-14 20:20:00,3.63663,3.63689,3.62957,3.63267,5270000.0
2007-11-14 20:21:00,3.63686,3.63686,3.62406,3.63524,4510000.0
2007-11-14 20:22:00,3.63445,3.63679,3.63268,3.63292,6760000.0
2007-11-14 20:23:00,3.63119,3.63767,3.62846,3.62846,4880000.0
2007-11-14 20:24:00,3.63766,3.63938,3.63146,3.63938,4880000.0
2007-11-14 20:25:00,3.63804,3.63804,3.63046,3.63135,4150000.0
2007-11-14 20:26:00,3.63082,3.63603,3.62815,3.63603,6400000.0
2007-11-14 20:27:00,3.63331,3.63944,3.63219,3.63944,7140000.0
2007-11-14 20:28:00,3.62833,3.63939,3.62833,3.63173,5640000.0
2007-11-14 20:29:00,3.63076,3.63599,3.62981,3.63241,3770000.0
2007-11-14 20:30:00,3.63418,3.64043,3.63053,3.63908,6030000.0
2007-11-14 20:31:00,3.63398,3.63512,3.62554,3.62627,6380000.0
2007-11-14 20:32:00,3.63391,3.63707,3.62859,3.63679,4510000.0
2007-11-14 20:33:00,3.63613,3.63751,3.62799,3.63624,6010000.0
2007-11-14 20:34:00,3.6331,3.63726,3.62659,3.62661,9410000.0
2007-11-14 20:35:00,3.63636,3.63855,3.63156,3.63735,4510000.0
2007-11-14 20:36:00,3.63411,3.63495,3.62307,3.6299,6770000.0
2007-11-14 20:37:00,3.63482,3.63732,3.62757,3.63095,7880000.0
2007-11-14 20:38:00,3.63613,3.63803,3.63515,3.63688,3380000.0
2007-11-14 20:39:00,3.63007,3.64099,3.63007,3.63928,6770000.0
2007-11-14 20:40:00,3.63331,3.63873,3.63033,3.63033,3400000.0
2007-11-14 20:41:00,3.63603,3.63603,3.62046,3.63466,6380000.0
2007-11-14 20:42:00,3.63884,3.64113,3.62959,3.6395,7140000.0
2007-11-14 20:43:00,3.63851,3.63915,3.63369,3.63815,3760000.0
2007-11-14 20:44:00,3.63476,3.6418,3.63171,3.63918,9780000.0
2007-11-14 20:45:00,3.6382,3.6431,3.63036,3.63036,8260000.0
2007-11-14 20:46:00,3.63184,3.63829,3.62601,3.62601,3380000.0
2007-11-14 20:47:00,3.63386,3.63782,3.6319,3.63275,5250000.0
2007-11-14 20:48:00,3.63625,3.63787,3.62804,3.6287,4520000.0
2007-11-14 20:49:00,3.6387,3.64023,3.63289,3.63902,4890000.0
2007-11-14 20:50:00,3.63579,3.63862,3.63348,3.63834,3010000.0
2007-11-14 20:51:00,3.63664,3.63866,3.63099,3.63099,4520000.0
2007-11-14 20:52:00,3.63404,3.63985,3.62918,3.63206,9780000.0
2007-11-14 20:53:00,3.63431,3.64057,3.62921,3.63249,9020000.0
2007-11-14 20:55:00,3.63837,3.63978,3.63153,3.63403,5280000.0
2007-11-14 20:56:00,3.63732,3.63873,3.62921,3.63187,6770000.0
2007-11-14 20:57:00,3.62542,3.63692,3.62329,3.63692,4520000.0
2007-11-14 20:58:00,3.63826,3.63994,3.63051,3.63901,7530000.0
2007-11-14 20:59:00,3.6373,3.63783,3.63247,3.63301,5630000.0
2007-11-14 21:00:00,3.64038,3.64038,3.62914,3.63739,7520000.0
2007-11-14 21:01:00,3.6393,3.64019,3.63086,3.63089,4890000.0
2007-11-14 21:02:00,3.6265,3.63858,3.62373,3.63858,4150000.0
2007-11-14 21:03:00,3.63584,3.64037,3.63411,3.63651,5270000.0
2007-11-14 21:04:00,3.63914,3.63914,3.62863,3.62955,5260000.0
2007-11-14 21:05:00,3.64035,3.64035,3.63139,3.63811,4140000.0
2007-11-14 21:06:00,3.63447,3.64101,3.63273,3.64101,9410000.0
2007-11-14 21:07:00,3.63707,3.63707,3.62293,3.63647,4150000.0
2007-11-14 21:08:00,3.63248,3.64089,3.63248,3.64029,3400000.0
2007-11-14 21:09:00,3.6318,3.64128,3.6318,3.63444,3780000.0
2007-11-14 21:10:00,3.6347,3.63936,3.63431,3.63431,3020000.0
2007-11-14 21:11:00,3.64006,3.64075,3.63502,3.63975,3020000.0
2007-11-14 21:12:00,3.63243,3.63524,3.62646,3.63296,9030000.0
2007-11-14 21:13:00,3.62948,3.63842,3.62948,3.63662,5270000.0
2007-11-14 21:14:00,3.63585,3.63809,3.63308,3.63809,3770000.0
2007-11-14 21:15:00,3.6337,3.64048,3.63244,3.63761,7530000.0
2007-11-14 21:16:00,3.63673,3.63906,3.6316,3.6373,4150000.0
2007-11-14 21:17:00,3.63227,3.63659,3.62619,3.63659,5260000.0
2007-11-14 21:18:00,3.63827,3.6383,3.63282,3.63803,4520000.0
2007-11-14 21:19:00,3.63462,3.63903,3.63462,3.63809,4510000.0
2007-11-14 21:20:00,3.63833,3.64071,3.63079,3.63481,4510000.0
2007-11-14 21:21:00,3.63474,3.63865,3.62883,3.63644,4890000.0
2007-11-14 21:22:00,3.63632,3.63632,3.62793,3.6301,4140000.0
2007-11-14 21:23:00,3.63549,3.63766,3.62785,3.63395,7140000.0
2007-11-14 21:24:00,3.63711,3.63825,3.63328,3.63525,3400000.0
2007-11-14 21:25:00,3.63687,3.63687,3.6328,3.63534,6000000.0
2007-11-14 21:26:00,3.6377,3.6377,3.6314,3.63397,6770000.0
2007-11-14 21:27:00,3.63084,3.63717,3.62652,3.63717,4140000.0
2007-11-14 21:28:00,3.63676,3.63795,3.62894,3.63257,3380000.0
2007-11-14 21:29:00,3.63772,3.63772,3.63241,3.63241,5270000.0
2007-11-14 21:30:00,3.63785,3.64022,3.63131,3.63683,7130000.0
2007-11-14 21:31:00,3.63469,3.63893,3.63321,3.63389,5270000.0
2007-11-14 21:32:00,3.63529,3.63595,3.62224,3.63595,7520000.0
2007-11-14 21:33:00,3.63185,3.63711,3.62464,3.62901,3760000.0
2007-11-14 21:34:00,3.63828,3.63912,3.63458,3.63842,4140000.0
2007-11-14 21:35:00,3.63814,3.63814,3.63245,3.63245,5630000.0
2007-11-14 21:36:00,3.63289,3.63745,3.62846,3.62846,4150000.0
2007-11-14 21:37:00,3.63291,3.63585,3.62437,3.63474,7150000.0
2007-11-14 21:38:00,3.6296,3.63935,3.6296,3.63934,6010000.0
2007-11-14 21:39:00,3.63886,3.63886,3.62651,3.62651,4900000.0
2007-11-14 21:40:00,3.63205,3.63787,3.62685,3.63386,8630000.0
2007-11-14 21:41:00,3.63117,3.63599,3.62641,3.62641,3750000.0
2007-11-14 21:42:00,3.6318,3.6318,3.62225,3.62225,4890000.0
2007-11-14 21:43:00,3.63424,3.63529,3.6336,3.63513,6020000.0
2007-11-14 21:44:00,3.62897,3.63452,3.62599,3.63452,8650000.0
2007-11-14 21:45:00,3.62973,3.63855,3.62973,3.6376,6010000.0
2007-11-14 21:46:00,3.63294,3.63866,3.63246,3.63735,5660000.0
2007-11-14 21:47:00,3.63692,3.63692,3.62882,3.63373,6020000.0
2007-11-14 21:48:00,3.63589,3.63676,3.62671,3.63565,5260000.0
2007-11-14 21:49:00,3.63281,3.63462,3.62712,3.62947,6760000.0
2007-11-14 21:50:00,3.6349,3.63754,3.63114,3.63114,3030000.0
2007-11-14 21:51:00,3.63357,3.6353,3.62559,3.63516,4510000.0
2007-11-14 21:52:00,3.63456,3.63569,3.62824,3.6344,6780000.0
2007-11-14 21:53:00,3.63527,3.6356,3.62841,3.63031,3410000.0
2007-11-14 21:54:00,3.62893,3.63727,3.62893,3.63143,6390000.0
2007-11-14 21:55:00,3.63369,3.63369,3.62841,3.63366,3770000.0
2007-11-14 21:56:00,3.63331,3.63503,3.63288,3.63503,4150000.0
2007-11-14 21:57:00,3.63353,3.63488,3.62749,3.62749,3390000.0
2007-11-14 21:58:00,3.63516,3.63653,3.6268,3.63451,4880000.0
2007-11-14 21:59:00,3.63442,3.63596,3.62599,3.63543,9400000.0
2007-11-14 22:00:00,3.63089,3.63963,3.63089,3.63534,6400000.0
2007-11-14 22:01:00,3.63401,3.63567,3.63004,3.63004,4140000.0
2007-11-14 22:02:00,3.63423,3.63423,3.61997,3.61997,5270000.0
2007-11-14 22:03:00,3.63332,3.63455,3.62931,3.63431,5640000.0
2007-11-14 22:04:00,3.63504,3.63536,3.62875,3.62875,4150000.0
2007-11-14 22:05:00,3.63078,3.63393,3.63078,3.63358,3020000.0
2007-11-14 22:06:00,3.6347,3.6347,3.62416,3.62909,3770000.0
2007-11-14 22:07:00,3.62531,3.62856,3.62531,3.62856,1880000.0
2007-11-14 22:08:00,3.6361,3.63638,3.62607,3.63638,5260000.0
2007-11-14 22:09:00,3.63516,3.63516,3.62959,3.63476,4520000.0
2007-11-14 22:11:00,3.63354,3.63528,3.62325,3.63354,5650000.0
2007-11-14 22:12:00,3.62562,3.63334,3.62207,3.63249,4890000.0
2007-11-14 22:13:00,3.63325,3.63325,3.62529,3.63029,7140000.0
2007-11-14 22:14:00,3.63411,3.63411,3.62474,3.63245,6390000.0
2007-11-14 22:15:00,3.63466,3.63671,3.62602,3.62602,5260000.0
2007-11-14 22:16:00,3.63326,3.63531,3.63104,3.63488,4510000.0
2007-11-14 22:17:00,3.63439,3.63461,3.62995,3.63365,4140000.0
2007-11-14 22:18:00,3.62725,3.63303,3.62454,3.62812,4880000.0
2007-11-14 22:19:00,3.62404,3.63271,3.62339,3.63271,6020000.0
2007-11-14 22:20:00,3.62913,3.63419,3.62874,3.62922,4140000.0
2007-11-14 22:21:00,3.63444,3.63444,3.62387,3.62886,6770000.0
2007-11-14 22:22:00,3.63396,3.63737,3.62716,3.63117,5260000.0
2007-11-14 22:23:00,3.62316,3.63151,3.62316,3.63065,6760000.0
2007-11-14 22:24:00,3.63435,3.63487,3.62992,3.63478,4890000.0
2007-11-14 22:25:00,3.63023,3.63446,3.62698,3.62995,6020000.0
2007-11-14 22:26:00,3.63131,3.63722,3.62563,3.63486,4880000.0
2007-11-14 22:27:00,3.63508,3.63608,3.62619,3.63035,6380000.0
2007-11-14 22:28:00,3.62551,3.63285,3.6243,3.63285,4510000.0
2007-11-14 22:29:00,3.62954,3.6351,3.62856,3.63014,5260000.0
2007-11-14 22:30:00,3.62957,3.63643,3.62957,3.63033,4140000.0
2007-11-14 22:31:00,3.63368,3.63634,3.63032,3.63529,5290000.0
2007-11-14 22:32:00,3.63414,3.63452,3.62956,3.63314,3380000.0
2007-11-14 22:33:00,3.6332,3.6332,3.62413,3.62597,5260000.0
2007-11-14 22:34:00,3.62894,3.63409,3.62393,3.63079,4890000.0
2007-11-14 22:35:00,3.62453,3.63272,3.624,3.63272,5270000.0
2007-11-14 22:36:00,3.6292,3.63836,3.6292,3.63318,5260000.0
2007-11-14 22:37:00,3.63703,3.63703,3.62988,3.63139,4510000.0
2007-11-14 22:38:00,3.6261,3.63647,3.6261,3.63094,7890000.0
2007-11-14 22:39:00,3.63737,3.63768,3.63284,3.63284,3010000.0
2007-11-14 22:40:00,3.63352,3.63456,3.62762,3.63411,5250000.0
2007-11-14 22:41:00,3.63475,3.63588,3.62983,3.63332,4510000.0
2007-11-14 22:42:00,3.62946,3.63056,3.62747,3.62747,3380000.0
2007-11-14 22:43:00,3.63252,3.63252,3.62424,3.63111,5280000.0
2007-11-14 22:44:00,3.63577,3.63799,3.62806,3.63529,4510000.0
2007-11-14 22:45:00,3.62989,3.63715,3.62932,3.6322,8280000.0
2007-11-14 22:46:00,3.62992,3.63504,3.62463,3.62477,8300000.0
2007-11-14 22:47:00,3.62778,3.63545,3.62778,3.62998,3770000.0
2007-11-14 22:48:00,3.62779,3.63577,3.62428,3.63116,6020000.0
2007-11-14 22:49:00,3.63716,3.63812,3.63101,3.63668,4510000.0
2007-11-14 22:50:00,3.63207,3.63758,3.62699,3.63559,6400000.0
2007-11-14 22:51:00,3.63462,3.63659,3.62905,3.62905,5270000.0
2007-11-14 22:52:00,3.63464,3.63562,3.63041,3.63562,4890000.0
2007-11-14 22:53:00,3.63295,3.64156,3.63127,3.63897,4150000.0
2007-11-14 22:54:00,3.63475,3.64155,3.6346,3.63647,7510000.0
2007-11-14 22:55:00,3.63303,3.63875,3.6317,3.63382,4900000.0
2007-11-14 22:56:00,3.63407,3.63852,3.63139,3.63852,5260000.0
2007-11-14 22:57:00,3.63857,3.6388,3.63534,3.63813,5250000.0
2007-11-14 22:58:00,3.63653,3.63653,3.62912,3.63583,5270000.0
2007-11-14 22:59:00,3.63505,3.63889,3.63439,3.6381,5630000.0
2007-11-14 23:00:00,3.63407,3.63997,3.62915,3.62915,8280000.0
2007-11-14 23:01:00,3.6283,3.64038,3.6283,3.64033,3020000.0
2007-11-14 23:02:00,3.63978,3.63978,3.63476,3.63826,6020000.0
2007-11-14 23:03:00,3.63519,3.63859,3.63044,3.63605,4140000.0
2007-11-14 23:04:00,3.63845,3.64056,3.63439,3.6394,4140000.0
2007-11-14 23:05:00,3.63314,3.63996,3.63105,3.63996,4130000.0
2007-11-14 23:06:00,3.6323,3.63938,3.6323,3.63938,7150000.0
2007-11-14 23:07:00,3.6395,3.63977,3.63466,3.63898,2640000.0
2007-11-14 23:08:00,3.63966,3.63966,3.6289,3.6289,4890000.0
2007-11-14 23:09:00,3.63836,3.63948,3.62967,3.63948,4900000.0
2007-11-14 23:10:00,3.63322,3.63788,3.63207,3.63335,4890000.0
2007-11-14 23:11:00,3.63933,3.63972,3.63518,3.63581,4140000.0
2007-11-14 23:12:00,3.63757,3.64024,3.63149,3.63914,4520000.0
2007-11-14 23:13:00,3.63951,3.63951,3.63026,3.63435,3400000.0
2007-11-14 23:14:00,3.62932,3.63821,3.62879,3.63169,6010000.0
2007-11-14 23:15:00,3.63875,3.63967,3.63367,3.63482,5640000.0
2007-11-14 23:16:00,3.63569,3.63569,3.63027,3.63287,3770000.0
2007-11-14 23:17:00,3.63923,3.64089,3.63196,3.63362,3390000.0
2007-11-14 23:18:00,3.63717,3.63717,3.62493,3.63034,6380000.0
2007-11-14 23:19:00,3.63856,3.63925,3.62982,3.62982,3390000.0
2007-11-14 23:20:00,3.63695,3.6392,3.63024,3.63807,4520000.0
2007-11-14 23:21:00,3.63339,3.63978,3.62937,3.63898,4880000.0
2007-11-14 23:22:00,3.63927,3.63927,3.63026,3.63824,3770000.0
2007-11-14 23:23:00,3.62955,3.63882,3.62955,3.63257,4140000.0
2007-11-14 23:24:00,3.62686,3.63754,3.62465,3.63754,6390000.0
2007-11-14 23:25:00,3.63392,3.6399,3.62952,3.62952,4520000.0
2007-11-14 23:26:00,3.62652,3.63597,3.62652,3.62652,4520000.0
2007-11-14 23:27:00,3.62901,3.63848,3.62901,3.63206,4510000.0
2007-11-14 23:28:00,3.63166,3.63847,3.63166,3.63847,4510000.0
2007-11-14 23:29:00,3.63013,3.63662,3.62438,3.62844,4890000.0
2007-11-14 23:30:00,3.63769,3.63865,3.63181,3.63865,3770000.0
2007-11-14 23:31:00,3.63153,3.63583,3.6279,3.62847,4890000.0
2007-11-14 23:32:00,3.63662,3.63852,3.62899,3.63851,5630000.0
2007-11-14 23:33:00,3.63487,3.63636,3.62743,3.63401,5640000.0
2007-11-14 23:34:00,3.62826,3.63823,3.62653,3.63771,7540000.0
2007-11-14 23:35:00,3.6282,3.63782,3.62811,3.63782,5260000.0
2007-11-14 23:36:00,3.636,3.64033,3.63352,3.63418,5640000.0
2007-11-14 23:37:00,3.63878,3.63915,3.62986,3.63739,6020000.0
2007-11-14 23:38:00,3.63813,3.63867,3.63377,3.63732,4510000.0
2007-11-14 23:39:00,3.62652,3.63643,3.62652,3.63124,4510000.0
2007-11-14 23:40:00,3.63183,3.63593,3.62879,3.62879,3770000.0
2007-11-14 23:41:00,3.63817,3.63915,3.63415,3.63915,2640000.0
2007-11-14 23:42:00,3.63119,3.63971,3.62918,3.63379,4140000.0
2007-11-14 23:43:00,3.63465,3.63536,3.62887,3.63536,3040000.0
2007-11-14 23:44:00,3.63726,3.63726,3.62645,3.63551,7140000.0
2007-11-14 23:45:00,3.63733,3.63878,3.63413,3.63672,7510000.0
2007-11-14 23:46:00,3.63417,3.63909,3.63264,3.63497,4880000.0
2007-11-14 23:47:00,3.63544,3.64038,3.63094,3.63446,5270000.0
2007-11-14 23:48:00,3.63886,3.64104,3.63049,3.63318,6020000.0
2007-11-14 23:49:00,3.63333,3.6336,3.62906,3.6306,6000000.0
2007-11-14 23:50:00,3.63385,3.6351,3.63058,3.63221,3390000.0
2007-11-14 23:51:00,3.63467,3.64187,3.63253,3.63868,6020000.0
2007-11-14 23:52:00,3.63175,3.63759,3.62953,3.63345,4140000.0
2007-11-14 23:53:00,3.63091,3.63663,3.62702,3.63404,5640000.0
2007-11-14 23:54:00,3.6375,3.6375,3.6301,3.63275,4510000.0
2007-11-14 23:55:00,3.63764,3.63764,3.6253,3.62589,6020000.0
2007-11-14 23:56:00,3.62878,3.63548,3.62614,3.63548,5650000.0
2007-11-14 23:57:00,3.63092,3.63488,3.62977,3.63431,3400000.0
2007-11-14 23:58:00,3.63612,3.63691,3.62768,3.63146,3770000.0
2007-11-14 23:59:00,3.6283,3.63179,3.62577,3.631,4140000.0
2007-11-15 00:00:00,3.63828,3.64493,3.62883,3.63771,9400000.0
2007-11-15 00:01:00,3.63025,3.63696,3.62656,3.62891,7510000.0
2007-11-15 00:02:00,3.62956,3.63647,3.62956,3.63647,4140000.0
2007-11-15 00:03:00,3.63493,3.63701,3.62622,3.63419,4510000.0
2007-11-15 00:04:00,3.63666,3.63666,3.62645,3.62645,5250000.0
2007-11-15 00:05:00,3.63827,3.63827,3.63053,3.63209,5260000.0
2007-11-15 00:06:00,3.63449,3.63449,3.62541,3.63158,4140000.0
2007-11-15 00:07:00,3.63237,3.63573,3.62851,3.63273,4130000.0
2007-11-15 00:08:00,3.62805,3.63684,3.6276,3.62786,5260000.0
2007-11-15 00:09:00,3.63487,3.6359,3.62632,3.6359,6390000.0
2007-11-15 00:10:00,3.63445,3.63445,3.62443,3.62443,3400000.0
2007-11-15 00:11:00,3.63691,3.63962,3.6324,3.63807,5630000.0
2007-11-15 00:13:00,3.62772,3.63799,3.62723,3.63799,3380000.0
2007-11-15 00:14:00,3.63202,3.63535,3.62552,3.63045,4150000.0
2007-11-15 00:15:00,3.63721,3.63721,3.6256,3.6256,4880000.0
2007-11-15 00:16:00,3.63755,3.63755,3.63026,3.63683,4880000.0
2007-11-15 00:17:00,3.63216,3.63463,3.62384,3.63088,9400000.0
2007-11-15 00:18:00,3.63465,3.63513,3.63066,3.63337,5640000.0
2007-11-15 00:19:00,3.63659,3.63659,3.62669,3.63497,5640000.0
2007-11-15 00:20:00,3.62962,3.64059,3.62962,3.63833,4510000.0
2007-11-15 00:21:00,3.63166,3.63643,3.62981,3.63565,7140000.0
2007-11-15 00:22:00,3.6331,3.63821,3.6331,3.63417,4520000.0
2007-11-15 00:23:00,3.62908,3.63881,3.62908,3.63475,6020000.0
2007-11-15 00:24:00,3.62862,3.62877,3.62862,3.62877,1130000.0
2007-11-15 00:25:00,3.62868,3.62869,3.62868,3.62869,1500000.0
2007-11-15 00:26:00,3.63033,3.63659,3.62278,3.63659,6400000.0
2007-11-15 00:27:00,3.63167,3.63798,3.63167,3.63713,7510000.0
2007-11-15 00:28:00,3.6333,3.63853,3.62774,3.62774,5640000.0
2007-11-15 00:29:00,3.62763,3.62763,3.61845,3.62609,4500000.0
2007-11-15 00:30:00,3.64014,3.64014,3.63168,3.63615,3770000.0
2007-11-15 00:31:00,3.63821,3.63821,3.6315,3.63711,5260000.0
2007-11-15 00:32:00,3.6369,3.63774,3.62808,3.62891,7880000.0
2007-11-15 00:33:00,3.63716,3.63797,3.62882,3.63773,5260000.0
2007-11-15 00:34:00,3.63456,3.63456,3.6308,3.6308,2640000.0
2007-11-15 00:35:00,3.63322,3.63626,3.62779,3.62779,5260000.0
2007-11-15 00:36:00,3.63046,3.6371,3.62709,3.63222,5630000.0
2007-11-15 00:37:00,3.63195,3.63643,3.63195,3.63577,3010000.0
2007-11-15 00:38:00,3.62784,3.63641,3.62784,3.63633,4890000.0
2007-11-15 00:39:00,3.63234,3.63549,3.62448,3.63467,8630000.0
2007-11-15 00:40:00,3.62898,3.63546,3.62185,3.62997,7890000.0
2007-11-15 00:41:00,3.63764,3.63764,3.63283,3.63703,4880000.0
2007-11-15 00:42:00,3.62761,3.635,3.62761,3.63428,5270000.0
2007-11-15 00:44:00,3.63007,3.63689,3.63007,3.63689,4890000.0
2007-11-15 00:45:00,3.63482,3.63871,3.62813,3.62813,9380000.0
2007-11-15 00:46:00,3.63864,3.63944,3.63233,3.63233,7130000.0
2007-11-15 00:47:00,3.63757,3.63757,3.63206,3.63206,1880000.0
2007-11-15 00:48:00,3.63936,3.63936,3.63579,3.63638,2630000.0
2007-11-15 00:49:00,3.63587,3.63604,3.62478,3.63604,6020000.0
2007-11-15 00:50:00,3.63433,3.63433,3.62185,3.63238,2640000.0
2007-11-15 00:51:00,3.63629,3.63629,3.63264,3.63264,1500000.0
2007-11-15 00:52:00,3.63499,3.63654,3.62702,3.63134,5640000.0
2007-11-15 00:53:00,3.63488,3.63619,3.62417,3.63069,7890000.0
2007-11-15 00:54:00,3.62962,3.63988,3.62962,3.6304,4130000.0
2007-11-15 00:55:00,3.62923,3.63572,3.62743,3.62743,5260000.0
2007-11-15 00:56:00,3.62738,3.63591,3.62487,3.63591,8630000.0
2007-11-15 00:57:00,3.63191,3.63864,3.63191,3.63673,6390000.0
2007-11-15 00:58:00,3.63474,3.63926,3.6289,3.63791,3760000.0
2007-11-15 00:59:00,3.63622,3.63676,3.62827,3.63633,4140000.0
2007-11-15 01:00:00,3.63229,3.64029,3.62873,3.63734,7900000.0
2007-11-15 01:01:00,3.63749,3.63749,3.62747,3.6346,5650000.0
2007-11-15 01:02:00,3.63589,3.63675,3.63012,3.63192,4520000.0
2007-11-15 01:03:00,3.63176,3.63721,3.6261,3.62835,4900000.0
2007-11-15 01:04:00,3.63686,3.6372,3.63029,3.63035,5650000.0
2007-11-15 01:05:00,3.6322,3.63567,3.62853,3.63021,6400000.0
2007-11-15 01:06:00,3.63804,3.63804,3.62475,3.63473,11650000.0
2007-11-15 01:07:00,3.6338,3.63842,3.62667,3.63842,4880000.0
2007-11-15 01:08:00,3.63734,3.63734,3.62756,3.63521,4900000.0
2007-11-15 01:09:00,3.63684,3.63684,3.62661,3.63482,4510000.0
2007-11-15 01:10:00,3.63014,3.63446,3.62749,3.63199,5280000.0
2007-11-15 01:11:00,3.63326,3.63594,3.63047,3.63299,6410000.0
2007-11-15 01:12:00,3.63498,3.63861,3.6286,3.63485,5640000.0
2007-11-15 01:13:00,3.63432,3.63818,3.62943,3.63678,6010000.0
2007-11-15 01:14:00,3.63808,3.6427,3.62795,3.63526,5280000.0
2007-11-15 01:15:00,3.63778,3.63778,3.62692,3.63207,4510000.0
2007-11-15 01:16:00,3.63624,3.63628,3.6301,3.63354,4890000.0
2007-11-15 01:17:00,3.63744,3.63776,3.63219,3.63776,7140000.0
2007-11-15 01:18:00,3.63723,3.63723,3.63083,3.63547,4890000.0
2007-11-15 01:19:00,3.63269,3.63659,3.62622,3.6356,6780000.0
2007-11-15 01:20:00,3.63085,3.63773,3.62833,3.62833,4140000.0
2007-11-15 01:21:00,3.63584,3.63584,3.62382,3.63536,5630000.0
2007-11-15 01:22:00,3.63664,3.63727,3.62712,3.63229,7520000.0
2007-11-15 01:23:00,3.63158,3.63678,3.62667,3.63678,5270000.0
2007-11-15 01:24:00,3.63554,3.63662,3.62498,3.63662,4150000.0
2007-11-15 01:25:00,3.63877,3.63967,3.63182,3.63583,5630000.0
2007-11-15 01:26:00,3.63268,3.63445,3.6277,3.63194,2630000.0
2007-11-15 01:27:00,3.63208,3.63717,3.6269,3.63195,7140000.0
2007-11-15 01:28:00,3.63576,3.63576,3.63496,3.63496,1130000.0
2007-11-15 01:29:00,3.63747,3.63767,3.62817,3.63767,10130000.0
2007-11-15 01:30:00,3.64059,3.64059,3.62448,3.63551,15810000.0
2007-11-15 01:31:00,3.63461,3.63719,3.6274,3.63719,7900000.0
2007-11-15 01:32:00,3.63702,3.63715,3.62626,3.63603,4890000.0
2007-11-15 01:33:00,3.63739,3.6385,3.63172,3.63172,5260000.0
2007-11-15 01:34:00,3.63198,3.63742,3.63198,3.63708,4510000.0
2007-11-15 01:35:00,3.63504,3.63728,3.62651,3.63728,6030000.0
2007-11-15 01:36:00,3.63672,3.63672,3.63081,3.63258,7170000.0
2007-11-15 01:37:00,3.63396,3.63475,3.62614,3.6315,8650000.0
2007-11-15 01:38:00,3.63194,3.63488,3.62946,3.63201,7520000.0
2007-11-15 01:39:00,3.63691,3.63696,3.62687,3.63617,9770000.0
2007-11-15 01:40:00,3.6279,3.63649,3.62789,3.63017,10910000.0
2007-11-15 01:41:00,3.63597,3.63643,3.62631,3.63643,6770000.0
2007-11-15 01:42:00,3.63238,3.63685,3.62871,3.63685,6400000.0
2007-11-15 01:43:00,3.63248,3.63749,3.63248,3.63618,2640000.0
2007-11-15 01:44:00,3.62847,3.63814,3.62847,3.63301,6760000.0
2007-11-15 01:45:00,3.64047,3.64047,3.63007,3.63456,13520000.0
2007-11-15 01:46:00,3.63607,3.63607,3.62604,3.62694,9770000.0
2007-11-15 01:47:00,3.63305,3.63908,3.62889,3.63215,3770000.0
2007-11-15 01:48:00,3.63122,3.63609,3.62607,3.6348,7140000.0
2007-11-15 01:49:00,3.63537,3.63633,3.62587,3.63559,6760000.0
2007-11-15 01:50:00,3.63638,3.63638,3.62757,3.62768,6770000.0
2007-11-15 01:51:00,3.63035,3.63543,3.63035,3.63137,4880000.0
2007-11-15 01:52:00,3.63173,3.63556,3.63013,3.63119,8640000.0
2007-11-15 01:53:00,3.6308,3.63758,3.62429,3.63574,5260000.0
2007-11-15 01:54:00,3.63436,3.63642,3.63074,3.63074,3010000.0
2007-11-15 01:56:00,3.634,3.63635,3.62987,3.63447,10510000.0
2007-11-15 01:57:00,3.63316,3.63737,3.6265,3.63737,4890000.0
2007-11-15 01:58:00,3.62795,3.63515,3.62795,3.63172,6020000.0
2007-11-15 02:00:00,3.6347,3.63676,3.62892,3.62892,3020000.0
2007-11-15 02:01:00,3.63555,3.63555,3.62308,3.63134,9770000.0
2007-11-15 02:02:00,3.63255,3.63583,3.63072,3.6318,4910000.0
2007-11-15 02:03:00,3.62684,3.63641,3.62624,3.63641,6010000.0
2007-11-15 02:04:00,3.62757,3.63557,3.62666,3.63228,4890000.0
2007-11-15 02:05:00,3.63565,3.63726,3.62811,3.62811,4150000.0
2007-11-15 02:06:00,3.63375,3.63789,3.62837,3.63298,4530000.0
2007-11-15 02:07:00,3.63579,3.63698,3.63175,3.6368,4880000.0
2007-11-15 02:08:00,3.63275,3.63635,3.62499,3.63576,6770000.0
2007-11-15 02:09:00,3.63773,3.63831,3.62995,3.62995,5260000.0
2007-11-15 02:10:00,3.63163,3.63542,3.62556,3.63497,4520000.0
2007-11-15 02:11:00,3.63188,3.63634,3.63036,3.63036,4890000.0
2007-11-15 02:12:00,3.63608,3.63697,3.62827,3.63697,4140000.0
2007-11-15 02:13:00,3.63548,3.63631,3.63066,3.63066,4510000.0
2007-11-15 02:14:00,3.63588,3.63673,3.63065,3.63189,4520000.0
2007-11-15 02:15:00,3.63587,3.63848,3.63316,3.63316,4890000.0
2007-11-15 02:16:00,3.63162,3.63516,3.62578,3.63132,6030000.0
2007-11-15 02:17:00,3.63108,3.63639,3.62975,3.63508,6760000.0
2007-11-15 02:18:00,3.63603,3.63603,3.62372,3.635,5650000.0
2007-11-15 02:19:00,3.63671,3.63724,3.63413,3.63413,5640000.0
2007-11-15 02:20:00,3.63444,3.63562,3.63065,3.63542,4510000.0
2007-11-15 02:21:00,3.63292,3.63292,3.62062,3.6232,5650000.0
2007-11-15 02:22:00,3.63689,3.63689,3.63033,3.63166,3020000.0
2007-11-15 02:23:00,3.63606,3.63606,3.62967,3.6315,3400000.0
2007-11-15 02:24:00,3.63562,3.6368,3.63181,3.63181,3010000.0
2007-11-15 02:25:00,3.62969,3.6383,3.62969,3.6383,3390000.0
2007-11-15 02:26:00,3.63142,3.63142,3.62315,3.62315,2640000.0
2007-11-15 02:27:00,3.63033,3.63649,3.63033,3.63258,6400000.0
2007-11-15 02:28:00,3.63733,3.63733,3.6266,3.62793,6030000.0
2007-11-15 02:29:00,3.63198,3.63716,3.62646,3.6272,7530000.0
2007-11-15 02:30:00,3.63957,3.63957,3.62635,3.62635,4890000.0
2007-11-15 02:31:00,3.63608,3.63623,3.62723,3.63552,4880000.0
2007-11-15 02:32:00,3.63063,3.6337,3.62898,3.63049,3410000.0
2007-11-15 02:33:00,3.63643,3.63752,3.63231,3.63707,3380000.0
2007-11-15 02:34:00,3.63027,3.63608,3.63027,3.63608,2270000.0
2007-11-15 02:35:00,3.63611,3.64009,3.62882,3.63731,4160000.0
2007-11-15 02:36:00,3.63422,3.63639,3.62449,3.63639,5630000.0
2007-11-15 02:37:00,3.63323,3.63989,3.62964,3.63376,4880000.0
2007-11-15 02:38:00,3.62737,3.63728,3.62737,3.63649,4150000.0
2007-11-15 02:39:00,3.6351,3.63791,3.63199,3.63317,5260000.0
2007-11-15 02:40:00,3.63063,3.63727,3.625,3.63484,3400000.0
2007-11-15 02:41:00,3.62728,3.63697,3.62643,3.63697,4520000.0
2007-11-15 02:42:00,3.63768,3.63768,3.62647,3.63678,6020000.0
2007-11-15 02:43:00,3.6373,3.63804,3.6282,3.6282,4150000.0
2007-11-15 02:44:00,3.62806,3.63618,3.62806,3.63182,4520000.0
2007-11-15 02:45:00,3.63307,3.63839,3.62682,3.63393,6400000.0
2007-11-15 02:46:00,3.63643,3.63691,3.62828,3.63533,4140000.0
2007-11-15 02:47:00,3.62785,3.63577,3.62733,3.63426,7520000.0
2007-11-15 02:48:00,3.63185,3.63568,3.62942,3.63568,4150000.0
2007-11-15 02:49:00,3.63556,3.63616,3.63026,3.63212,6400000.0
2007-11-15 02:50:00,3.6345,3.63573,3.63025,3.6319,4140000.0
2007-11-15 02:51:00,3.63278,3.63278,3.62754,3.63262,6030000.0
2007-11-15 02:52:00,3.63471,3.63749,3.62735,3.63506,4900000.0
2007-11-15 02:53:00,3.62736,3.63663,3.62521,3.63663,5630000.0
2007-11-15 02:54:00,3.6281,3.63766,3.6281,3.63269,4140000.0
2007-11-15 02:55:00,3.63593,3.63593,3.62707,3.63584,6030000.0
2007-11-15 02:56:00,3.63746,3.63746,3.62923,3.63717,3770000.0
2007-11-15 02:57:00,3.6353,3.63696,3.62663,3.63696,3770000.0
2007-11-15 02:58:00,3.62464,3.63406,3.62427,3.63085,6760000.0
2007-11-15 02:59:00,3.63163,3.63675,3.62623,3.63675,7900000.0
2007-11-15 03:00:00,3.63519,3.63666,3.62694,3.63666,4140000.0
2007-11-15 03:01:00,3.63594,3.63594,3.62719,3.62719,6770000.0
2007-11-15 03:02:00,3.63187,3.63605,3.6256,3.6318,4150000.0
2007-11-15 03:03:00,3.62307,3.63666,3.62307,3.62745,5640000.0
2007-11-15 03:04:00,3.62865,3.63634,3.62579,3.6361,4520000.0
2007-11-15 03:05:00,3.63898,3.63898,3.63062,3.63777,5650000.0
2007-11-15 03:06:00,3.63613,3.63861,3.62818,3.63716,6380000.0
2007-11-15 03:07:00,3.63471,3.63471,3.63015,3.63015,1130000.0
2007-11-15 03:08:00,3.63039,3.63422,3.62505,3.63307,5650000.0
2007-11-15 03:09:00,3.63479,3.63497,3.62523,3.63251,5650000.0
2007-11-15 03:10:00,3.63188,3.63522,3.62693,3.62989,4510000.0
2007-11-15 03:11:00,3.6344,3.63524,3.62579,3.63486,4150000.0
2007-11-15 03:12:00,3.63466,3.63491,3.62553,3.62988,4140000.0
2007-11-15 03:13:00,3.6275,3.63436,3.62446,3.62991,4130000.0
2007-11-15 03:14:00,3.63242,3.6355,3.62885,3.63156,4150000.0
2007-11-15 03:15:00,3.63408,3.63655,3.6268,3.63381,8300000.0
2007-11-15 03:16:00,3.63224,3.63474,3.62897,3.62907,2640000.0
2007-11-15 03:17:00,3.63363,3.6344,3.62611,3.62611,3030000.0
2007-11-15 03:18:00,3.63202,3.63466,3.62836,3.62963,4530000.0
2007-11-15 03:19:00,3.62701,3.63441,3.62462,3.63379,4130000.0
2007-11-15 03:20:00,3.62954,3.63433,3.62903,3.63043,4890000.0
2007-11-15 03:21:00,3.6253,3.63516,3.6253,3.63372,4880000.0
2007-11-15 03:22:00,3.63262,3.63787,3.62951,3.62951,3400000.0
2007-11-15 03:23:00,3.63393,3.63578,3.62581,3.6297,5650000.0
2007-11-15 03:24:00,3.63344,3.6337,3.62545,3.62926,6760000.0
2007-11-15 03:25:00,3.63089,3.63636,3.62932,3.63506,4510000.0
2007-11-15 03:26:00,3.63014,3.63523,3.62962,3.62962,3020000.0
2007-11-15 03:27:00,3.62694,3.63652,3.62694,3.63033,4520000.0
2007-11-15 03:28:00,3.63182,3.63182,3.62316,3.62316,5260000.0
2007-11-15 03:29:00,3.63517,3.63707,3.62563,3.63185,6400000.0
2007-11-15 03:30:00,3.62942,3.63729,3.62776,3.63547,12420000.0
2007-11-15 03:31:00,3.63525,3.63557,3.62652,3.63557,6390000.0
2007-11-15 03:32:00,3.63428,3.63428,3.62418,3.6295,4510000.0
2007-11-15 03:33:00,3.63391,3.63677,3.62579,3.63128,4150000.0
2007-11-15 03:34:00,3.63002,3.63403,3.62928,3.62928,4520000.0
2007-11-15 03:35:00,3.62974,3.63577,3.62479,3.63501,4530000.0
2007-11-15 03:37:00,3.63413,3.63413,3.62843,3.62843,3750000.0
2007-11-15 03:38:00,3.63359,3.63643,3.62713,3.63476,3010000.0
2007-11-15 03:39:00,3.63322,3.6347,3.62916,3.63317,4510000.0
2007-11-15 03:40:00,3.63284,3.63341,3.62362,3.629,11260000.0
2007-11-15 03:41:00,3.6277,3.63404,3.62368,3.63404,6010000.0
2007-11-15 03:42:00,3.63041,3.6351,3.62968,3.62977,7140000.0
2007-11-15 03:43:00,3.63554,3.63775,3.62568,3.63382,9770000.0
2007-11-15 03:44:00,3.62892,3.63214,3.62219,3.63102,4900000.0
2007-11-15 03:45:00,3.63168,3.63168,3.63168,3.63168,380000.0
2007-11-15 03:46:00,3.63477,3.63957,3.63092,3.63143,6000000.0
2007-11-15 03:47:00,3.63432,3.63432,3.62732,3.6326,7510000.0
2007-11-15 03:48:00,3.63366,3.63529,3.62652,3.63292,6770000.0
2007-11-15 03:49:00,3.63618,3.63694,3.62766,3.6304,3390000.0
2007-11-15 03:50:00,3.63483,3.63483,3.62929,3.63468,4510000.0
2007-11-15 03:51:00,3.62591,3.63641,3.62591,3.63641,5650000.0
2007-11-15 03:52:00,3.62599,3.63678,3.62599,3.63355,4880000.0
2007-11-15 03:53:00,3.63424,3.63424,3.62323,3.62968,4510000.0
2007-11-15 03:54:00,3.63397,3.6378,3.62774,3.634,7140000.0
2007-11-15 03:55:00,3.62743,3.63391,3.62652,3.63391,7140000.0
2007-11-15 03:56:00,3.63504,3.63943,3.62968,3.63381,5260000.0
2007-11-15 03:57:00,3.63071,3.63505,3.62656,3.62803,6020000.0
2007-11-15 03:58:00,3.6338,3.63399,3.63066,3.63297,4510000.0
2007-11-15 03:59:00,3.63152,3.6339,3.62619,3.6339,4890000.0
2007-11-15 04:00:00,3.62559,3.63668,3.62559,3.63668,4140000.0
2007-11-15 04:01:00,3.63507,3.63523,3.6302,3.63523,5260000.0
2007-11-15 04:02:00,3.62832,3.63296,3.62658,3.63296,3010000.0
2007-11-15 04:03:00,3.63051,3.63522,3.62706,3.62789,6760000.0
2007-11-15 04:04:00,3.63229,3.63362,3.6289,3.63362,3770000.0
2007-11-15 04:05:00,3.63425,3.63666,3.63021,3.63381,6390000.0
2007-11-15 04:06:00,3.6307,3.63682,3.6307,3.6316,5630000.0
2007-11-15 04:07:00,3.63457,3.637,3.63007,3.63611,4890000.0
2007-11-15 04:08:00,3.63476,3.63476,3.62505,3.62505,4140000.0
2007-11-15 04:09:00,3.63478,3.63693,3.62859,3.63062,5270000.0
2007-11-15 04:10:00,3.63377,3.63483,3.62754,3.63376,11660000.0
2007-11-15 04:11:00,3.63516,3.63639,3.62942,3.6341,3010000.0
2007-11-15 04:12:00,3.62916,3.63414,3.62284,3.62758,4510000.0
2007-11-15 04:14:00,3.63473,3.63775,3.63017,3.63052,7510000.0
2007-11-15 04:15:00,3.63366,3.63616,3.62633,3.63541,3020000.0
2007-11-15 04:16:00,3.6307,3.6346,3.62965,3.62968,3400000.0
2007-11-15 04:17:00,3.63392,3.63392,3.63009,3.63076,3000000.0
2007-11-15 04:18:00,3.63334,3.63334,3.62338,3.62867,6000000.0
2007-11-15 04:19:00,3.63039,3.63716,3.62903,3.63446,4880000.0
2007-11-15 04:20:00,3.62924,3.63451,3.62924,3.63237,3010000.0
2007-11-15 04:21:00,3.63414,3.63556,3.62643,3.63527,3750000.0
2007-11-15 04:22:00,3.63414,3.63945,3.62992,3.63503,7900000.0
2007-11-15 04:23:00,3.63026,3.63681,3.62677,3.63467,5630000.0
2007-11-15 04:24:00,3.63403,3.64055,3.62893,3.63188,6390000.0
2007-11-15 04:25:00,3.62924,3.63427,3.62924,3.63059,4520000.0
2007-11-15 04:26:00,3.6296,3.63708,3.62491,3.63441,6770000.0
2007-11-15 04:28:00,3.63355,3.63609,3.62679,3.63432,7900000.0
2007-11-15 04:29:00,3.63746,3.63746,3.63034,3.63045,3030000.0
2007-11-15 04:30:00,3.63736,3.63866,3.6318,3.63618,7530000.0
2007-11-15 04:31:00,3.63424,3.63424,3.63232,3.63232,1500000.0
2007-11-15 04:32:00,3.63083,3.63695,3.62641,3.62641,5280000.0
2007-11-15 04:33:00,3.63041,3.63936,3.62884,3.6299,6390000.0
2007-11-15 04:34:00,3.63492,3.63492,3.63052,3.63379,2270000.0
2007-11-15 04:36:00,3.63677,3.64104,3.63131,3.63215,7890000.0
2007-11-15 04:37:00,3.63081,3.63338,3.63077,3.63338,3390000.0
2007-11-15 04:38:00,3.63019,3.6366,3.62819,3.63311,9780000.0
2007-11-15 04:39:00,3.63182,3.63312,3.62798,3.62802,6770000.0
2007-11-15 04:40:00,3.63677,3.63786,3.62918,3.63005,5640000.0
2007-11-15 04:41:00,3.62863,3.63427,3.62863,3.63427,4510000.0
2007-11-15 04:42:00,3.62866,3.63875,3.62866,3.63875,3010000.0
2007-11-15 04:44:00,3.62603,3.6351,3.62603,3.6351,3380000.0
2007-11-15 04:45:00,3.63832,3.63893,3.62942,3.63893,5280000.0
2007-11-15 04:46:00,3.6333,3.63698,3.62491,3.63515,7510000.0
2007-11-15 04:47:00,3.63333,3.63444,3.6266,3.63439,3400000.0
2007-11-15 04:48:00,3.63598,3.63676,3.62869,3.6317,4880000.0
2007-11-15 04:49:00,3.63188,3.63466,3.62512,3.63329,7140000.0
2007-11-15 04:50:00,3.63294,3.63652,3.62469,3.63311,3010000.0
2007-11-15 04:51:00,3.63168,3.63542,3.63019,3.63235,7140000.0
2007-11-15 04:52:00,3.63978,3.63978,3.62669,3.63449,4890000.0
2007-11-15 04:53:00,3.6247,3.63476,3.62429,3.63476,5640000.0
2007-11-15 04:54:00,3.63391,3.63568,3.62794,3.62964,7140000.0
2007-11-15 04:55:00,3.63488,3.63601,3.62851,3.63552,4890000.0
2007-11-15 04:56:00,3.63286,3.63399,3.623,3.63399,8270000.0
2007-11-15 04:57:00,3.63523,3.63972,3.62938,3.63825,4520000.0
2007-11-15 04:58:00,3.63327,3.63327,3.62403,3.63272,4150000.0
2007-11-15 04:59:00,3.62605,3.63532,3.62586,3.63532,6030000.0
2007-11-15 05:00:00,3.63224,3.63807,3.62587,3.62587,5270000.0
2007-11-15 05:01:00,3.63057,3.63859,3.63057,3.63058,5630000.0
2007-11-15 05:02:00,3.63423,3.63423,3.62848,3.6302,6410000.0
2007-11-15 05:03:00,3.63409,3.63409,3.62349,3.63132,4890000.0
2007-11-15 05:04:00,3.63701,3.63701,3.62579,3.62579,3770000.0
2007-11-15 05:05:00,3.62693,3.63387,3.62276,3.63387,6770000.0
2007-11-15 05:06:00,3.63367,3.63518,3.62545,3.63408,5260000.0
2007-11-15 05:07:00,3.63379,3.63575,3.62605,3.63478,5280000.0
2007-11-15 05:08:00,3.63462,3.63852,3.625,3.6359,5270000.0
2007-11-15 05:09:00,3.62994,3.63628,3.62776,3.63169,3770000.0
2007-11-15 05:10:00,3.63089,3.6334,3.62833,3.6334,4140000.0
2007-11-15 05:11:00,3.62948,3.63482,3.62572,3.62572,5260000.0
2007-11-15 05:12:00,3.63327,3.6344,3.62527,3.6344,4890000.0
2007-11-15 05:13:00,3.62381,3.63255,3.62006,3.63255,5640000.0
2007-11-15 05:14:00,3.63668,3.63957,3.62819,3.62819,6390000.0
2007-11-15 05:15:00,3.62898,3.64103,3.62898,3.63215,8650000.0
2007-11-15 05:17:00,3.62996,3.63396,3.62469,3.62695,4510000.0
2007-11-15 05:18:00,3.63484,3.6353,3.63343,3.63483,2640000.0
2007-11-15 05:19:00,3.62849,3.63352,3.62165,3.63352,4510000.0
2007-11-15 05:20:00,3.63426,3.63512,3.62967,3.63153,4900000.0
2007-11-15 05:21:00,3.6321,3.6359,3.6321,3.63252,2260000.0
2007-11-15 05:22:00,3.63001,3.63482,3.62453,3.63391,10520000.0
2007-11-15 05:23:00,3.6344,3.63464,3.63066,3.63397,3760000.0
2007-11-15 05:24:00,3.62882,3.63251,3.62363,3.62847,4510000.0
2007-11-15 05:26:00,3.636,3.63968,3.62691,3.63405,3760000.0
2007-11-15 05:27:00,3.62296,3.6315,3.62296,3.62792,6020000.0
2007-11-15 05:28:00,3.63148,3.63819,3.62752,3.63052,5650000.0
2007-11-15 05:29:00,3.63062,3.6362,3.6251,3.6251,6020000.0
2007-11-15 05:30:00,3.63297,3.6384,3.62952,3.62952,4150000.0
2007-11-15 05:32:00,3.62648,3.62648,3.62648,3.62648,750000.0
2007-11-15 05:33:00,3.62816,3.63923,3.62628,3.63354,8260000.0
2007-11-15 05:34:00,3.63332,3.63579,3.62641,3.63367,8270000.0
2007-11-15 05:35:00,3.63382,3.63903,3.62792,3.62865,11280000.0
2007-11-15 05:36:00,3.63196,3.63888,3.63196,3.63485,4140000.0
2007-11-15 05:37:00,3.6352,3.63925,3.6293,3.63925,7900000.0
2007-11-15 05:38:00,3.63306,3.63773,3.62753,3.63597,6380000.0
2007-11-15 05:40:00,3.63141,3.6339,3.6301,3.6339,1880000.0
2007-11-15 05:41:00,3.64212,3.64243,3.63272,3.64243,7510000.0
2007-11-15 05:42:00,3.62382,3.63319,3.62363,3.63247,7520000.0
2007-11-15 05:43:00,3.63422,3.63497,3.62535,3.63368,6010000.0
2007-11-15 05:45:00,3.63902,3.63902,3.62962,3.62962,6750000.0
2007-11-15 05:48:00,3.63728,3.63892,3.62502,3.62876,3400000.0
2007-11-15 05:50:00,3.63138,3.63642,3.62655,3.62888,6760000.0
2007-11-15 05:51:00,3.6259,3.64083,3.6259,3.63674,5640000.0
2007-11-15 05:52:00,3.62506,3.63508,3.62506,3.63392,4880000.0
2007-11-15 05:54:00,3.63359,3.63549,3.62545,3.63388,4880000.0
2007-11-15 05:55:00,3.63902,3.63902,3.63092,3.63473,4140000.0
2007-11-15 05:56:00,3.63899,3.63899,3.62621,3.62838,4140000.0
2007-11-15 05:57:00,3.63147,3.63494,3.62927,3.62927,5270000.0
2007-11-15 05:58:00,3.63339,3.63846,3.63267,3.63464,5630000.0
2007-11-15 05:59:00,3.63169,3.63717,3.62919,3.63476,7880000.0
2007-11-15 06:00:00,3.63307,3.63609,3.63041,3.63461,4510000.0
2007-11-15 06:01:00,3.6285,3.63285,3.62783,3.62865,4880000.0
2007-11-15 06:02:00,3.63575,3.63992,3.62754,3.63007,5630000.0
2007-11-15 06:03:00,3.62865,3.63355,3.62301,3.63341,5250000.0
2007-11-15 06:04:00,3.6344,3.638,3.62481,3.63404,6750000.0
2007-11-15 06:05:00,3.62818,3.63689,3.62818,3.63427,4130000.0
2007-11-15 06:06:00,3.63383,3.63493,3.63383,3.63485,5270000.0
2007-11-15 06:07:00,3.62919,3.63414,3.62387,3.63414,6760000.0
2007-11-15 06:08:00,3.63303,3.63403,3.62525,3.63388,8250000.0
2007-11-15 06:09:00,3.63507,3.63862,3.6284,3.63343,6000000.0
2007-11-15 06:10:00,3.63267,3.63489,3.62828,3.63377,5630000.0
2007-11-15 06:11:00,3.63502,3.63925,3.63115,3.63115,4880000.0
2007-11-15 06:12:00,3.62657,3.63654,3.6258,3.62968,4520000.0
2007-11-15 06:13:00,3.62949,3.63567,3.62524,3.62524,5630000.0
2007-11-15 06:14:00,3.63096,3.6372,3.62782,3.63559,8270000.0
2007-11-15 06:15:00,3.62872,3.63507,3.62872,3.63507,4510000.0
2007-11-15 06:16:00,3.62542,3.63499,3.62542,3.63499,5250000.0
2007-11-15 06:17:00,3.63325,3.63927,3.62541,3.63927,9390000.0
2007-11-15 06:18:00,3.63282,3.63362,3.62687,3.63296,5630000.0
2007-11-15 06:19:00,3.62986,3.63904,3.62603,3.63904,4510000.0
2007-11-15 06:20:00,3.63274,3.63822,3.63038,3.6318,6760000.0
2007-11-15 06:21:00,3.64004,3.64004,3.62661,3.63088,7880000.0
2007-11-15 06:22:00,3.63652,3.64045,3.62901,3.63634,12010000.0
2007-11-15 06:23:00,3.63039,3.63476,3.62974,3.62974,7500000.0
2007-11-15 06:24:00,3.62995,3.63624,3.6298,3.6298,4880000.0
2007-11-15 06:25:00,3.63502,3.63502,3.63018,3.63018,1500000.0
2007-11-15 06:26:00,3.63875,3.63875,3.62737,3.62872,8630000.0
2007-11-15 06:28:00,3.62932,3.63975,3.62932,3.63671,6770000.0
2007-11-15 06:29:00,3.62807,3.63671,3.62671,3.62671,5270000.0
2007-11-15 06:30:00,3.63769,3.63769,3.62637,3.63044,9760000.0
2007-11-15 06:31:00,3.63306,3.63683,3.62693,3.6359,5630000.0
2007-11-15 06:32:00,3.63283,3.63614,3.62612,3.62612,5630000.0
2007-11-15 06:33:00,3.63482,3.63482,3.62939,3.63349,6010000.0
2007-11-15 06:34:00,3.62819,3.63424,3.62461,3.63068,3390000.0
2007-11-15 06:36:00,3.62824,3.63204,3.62306,3.6278,6010000.0
2007-11-15 06:37:00,3.63458,3.63486,3.62521,3.63486,3380000.0
2007-11-15 06:38:00,3.62363,3.63322,3.62363,3.63268,6770000.0
2007-11-15 06:39:00,3.62814,3.63379,3.62221,3.63379,9020000.0
2007-11-15 06:40:00,3.64009,3.64009,3.62592,3.63416,7140000.0
2007-11-15 06:41:00,3.63477,3.63643,3.63007,3.63007,7500000.0
2007-11-15 06:42:00,3.6297,3.63492,3.62514,3.62941,6380000.0
2007-11-15 06:43:00,3.63261,3.63944,3.62593,3.63456,9770000.0
2007-11-15 06:44:00,3.63201,3.63362,3.62662,3.62688,7140000.0
2007-11-15 06:45:00,3.63839,3.63839,3.62883,3.63437,9770000.0
2007-11-15 06:46:00,3.62974,3.6381,3.62643,3.62643,4520000.0
2007-11-15 06:47:00,3.63624,3.6413,3.63624,3.64093,5250000.0
2007-11-15 06:48:00,3.62859,3.63859,3.62525,3.63859,3380000.0
2007-11-15 06:49:00,3.64132,3.64132,3.63192,3.63192,760000.0
2007-11-15 06:50:00,3.63472,3.63472,3.62336,3.63384,4890000.0
2007-11-15 06:51:00,3.64162,3.64162,3.63222,3.64002,4510000.0
2007-11-15 06:52:00,3.63164,3.63799,3.62874,3.63543,5250000.0
2007-11-15 06:53:00,3.62242,3.63468,3.62242,3.63198,6780000.0
2007-11-15 06:54:00,3.6325,3.63448,3.6247,3.6247,3380000.0
2007-11-15 06:55:00,3.63061,3.63763,3.63032,3.63547,6010000.0
2007-11-15 06:56:00,3.63014,3.63686,3.63014,3.6307,5650000.0
2007-11-15 06:58:00,3.6275,3.63873,3.6275,3.63108,4160000.0
2007-11-15 07:00:00,3.63563,3.63816,3.62955,3.63692,6010000.0
2007-11-15 07:01:00,3.63795,3.63913,3.63365,3.63666,5260000.0
2007-11-15 07:02:00,3.62813,3.63342,3.62402,3.63338,6020000.0
2007-11-15 07:03:00,3.63676,3.63841,3.6333,3.63728,5260000.0
2007-11-15 07:04:00,3.63792,3.63792,3.62629,3.63345,5260000.0
2007-11-15 07:05:00,3.62624,3.63464,3.62624,3.63373,4510000.0
2007-11-15 07:06:00,3.63567,3.63599,3.62635,3.6286,4150000.0
2007-11-15 07:07:00,3.63617,3.63679,3.63187,3.63405,4880000.0
2007-11-15 07:08:00,3.62467,3.63493,3.62267,3.63493,4890000.0
2007-11-15 07:09:00,3.6295,3.63743,3.62618,3.63493,3390000.0
2007-11-15 07:11:00,3.63373,3.63838,3.63094,3.63094,3380000.0
2007-11-15 07:12:00,3.6339,3.63906,3.62954,3.62954,4890000.0
2007-11-15 07:13:00,3.63553,3.63553,3.62579,3.63309,4910000.0
2007-11-15 07:14:00,3.63355,3.63709,3.62599,3.62599,4140000.0
2007-11-15 07:15:00,3.63819,3.63942,3.63002,3.63002,4160000.0
2007-11-15 07:16:00,3.63205,3.63528,3.62513,3.63261,5270000.0
2007-11-15 07:18:00,3.63412,3.63412,3.6271,3.6271,5260000.0
2007-11-15 07:19:00,3.63621,3.6376,3.63135,3.63135,3010000.0
2007-11-15 07:20:00,3.63352,3.63598,3.62546,3.63073,4150000.0
2007-11-15 07:21:00,3.6342,3.6358,3.62887,3.63425,4510000.0
2007-11-15 07:22:00,3.63614,3.63946,3.62659,3.63459,6770000.0
2007-11-15 07:23:00,3.63257,3.63638,3.62787,3.63052,4140000.0
2007-11-15 07:24:00,3.63198,3.63198,3.62959,3.62959,1500000.0
2007-11-15 07:25:00,3.63397,3.63569,3.62595,3.63044,6030000.0
2007-11-15 07:26:00,3.62873,3.63433,3.62288,3.62472,5280000.0
2007-11-15 07:28:00,3.62817,3.63648,3.62563,3.62563,7510000.0
2007-11-15 07:29:00,3.63912,3.64136,3.63192,3.64009,4890000.0
2007-11-15 07:30:00,3.63761,3.63761,3.62651,3.63409,4890000.0
2007-11-15 07:31:00,3.62687,3.62774,3.62629,3.62705,4890000.0
2007-11-15 07:34:00,3.63131,3.63677,3.62533,3.62923,6400000.0
2007-11-15 07:35:00,3.63242,3.63869,3.63075,3.63667,8270000.0
2007-11-15 07:36:00,3.63462,3.63657,3.62774,3.63567,5650000.0
2007-11-15 07:39:00,3.62937,3.63334,3.62937,3.63334,2270000.0
2007-11-15 07:41:00,3.63522,3.63528,3.62443,3.63522,7150000.0
2007-11-15 07:42:00,3.62748,3.63679,3.62748,3.63679,2640000.0
2007-11-15 07:44:00,3.63183,3.63312,3.63152,3.63307,4890000.0
2007-11-15 07:45:00,3.62848,3.63813,3.62449,3.63337,11270000.0
2007-11-15 07:46:00,3.62699,3.63383,3.62167,3.62959,4510000.0
2007-11-15 07:47:00,3.62863,3.63616,3.62858,3.63532,3380000.0
2007-11-15 07:48:00,3.63368,3.63563,3.62652,3.62652,4510000.0
2007-11-15 07:50:00,3.63358,3.63368,3.62904,3.63148,4140000.0
2007-11-15 07:51:00,3.62537,3.63548,3.62537,3.63311,3020000.0
2007-11-15 07:52:00,3.63353,3.63353,3.62359,3.63141,4150000.0
2007-11-15 07:53:00,3.62681,3.63756,3.62681,3.63294,6010000.0
2007-11-15 07:54:00,3.6267,3.63737,3.6267,3.63508,4520000.0
2007-11-15 07:55:00,3.63155,3.63898,3.63084,3.6317,4510000.0
2007-11-15 07:56:00,3.63295,3.63626,3.62591,3.62759,6380000.0
2007-11-15 07:57:00,3.62739,3.63679,3.62739,3.63086,4890000.0
2007-11-15 07:58:00,3.637,3.63827,3.62682,3.63077,6390000.0
2007-11-15 07:59:00,3.63232,3.64261,3.62948,3.63806,6390000.0
2007-11-15 08:00:00,3.63056,3.63934,3.63056,3.63319,5260000.0
2007-11-15 08:01:00,3.63645,3.63869,3.63012,3.63449,5650000.0
2007-11-15 08:02:00,3.62567,3.64133,3.62567,3.64133,6010000.0
2007-11-15 08:03:00,3.62428,3.63436,3.62428,3.62941,7510000.0
2007-11-15 08:04:00,3.62882,3.63412,3.62882,3.63269,5270000.0
2007-11-15 08:05:00,3.63486,3.63486,3.63044,3.63473,6020000.0
2007-11-15 08:07:00,3.62323,3.62891,3.61846,3.62891,5250000.0
2007-11-15 08:08:00,3.6364,3.64029,3.63089,3.63577,4520000.0
2007-11-15 08:09:00,3.63386,3.63391,3.62735,3.62735,4890000.0
2007-11-15 08:10:00,3.63697,3.63843,3.6254,3.6341,4140000.0
2007-11-15 08:11:00,3.63483,3.63594,3.63104,3.63104,4510000.0
2007-11-15 08:12:00,3.62697,3.63408,3.61949,3.63318,5270000.0
2007-11-15 08:13:00,3.63371,3.63465,3.62854,3.63465,3760000.0
2007-11-15 08:14:00,3.63486,3.64008,3.62945,3.62945,4140000.0
2007-11-15 08:15:00,3.6371,3.6371,3.63088,3.63564,7500000.0
2007-11-15 08:16:00,3.63586,3.63713,3.63424,3.63572,4880000.0
2007-11-15 08:17:00,3.63505,3.63544,3.62884,3.62884,5630000.0
2007-11-15 08:18:00,3.63691,3.64056,3.63227,3.63519,5260000.0
2007-11-15 08:19:00,3.63531,3.63532,3.63174,3.63461,3380000.0
2007-11-15 08:20:00,3.63422,3.63422,3.6222,3.62893,6390000.0
2007-11-15 08:21:00,3.63222,3.63598,3.63222,3.63397,6010000.0
2007-11-15 08:22:00,3.62409,3.62552,3.62018,3.62552,7880000.0
2007-11-15 08:23:00,3.6337,3.63486,3.6239,3.63341,6010000.0
2007-11-15 08:24:00,3.6329,3.63398,3.62723,3.63398,4880000.0
2007-11-15 08:25:00,3.63482,3.63536,3.62606,3.63033,6020000.0
2007-11-15 08:26:00,3.63002,3.64081,3.63002,3.63226,6760000.0
2007-11-15 08:27:00,3.62885,3.63284,3.62708,3.6273,5630000.0
2007-11-15 08:28:00,3.62969,3.63412,3.62472,3.62472,5260000.0
2007-11-15 08:29:00,3.63348,3.63487,3.63072,3.6343,5630000.0
2007-11-15 08:30:00,3.63263,3.63855,3.63263,3.63855,4880000.0
2007-11-15 08:31:00,3.63394,3.63545,3.62872,3.63083,7140000.0
2007-11-15 08:32:00,3.62751,3.63157,3.61917,3.63157,8250000.0
2007-11-15 08:33:00,3.63263,3.64131,3.62736,3.63178,6020000.0
2007-11-15 08:34:00,3.63374,3.63571,3.62584,3.62584,7520000.0
2007-11-15 08:35:00,3.6354,3.6354,3.62677,3.63321,5640000.0
2007-11-15 08:36:00,3.6264,3.64228,3.6264,3.64228,5640000.0
2007-11-15 08:37:00,3.63178,3.63267,3.61948,3.63202,6400000.0
2007-11-15 08:38:00,3.63518,3.63518,3.62752,3.63428,6770000.0
2007-11-15 08:39:00,3.63585,3.63594,3.62923,3.63212,4880000.0
2007-11-15 08:40:00,3.62336,3.63423,3.6227,3.63423,4510000.0
2007-11-15 08:41:00,3.63049,3.63993,3.63049,3.63889,4880000.0
2007-11-15 08:42:00,3.63533,3.6356,3.62804,3.63501,7140000.0
2007-11-15 08:43:00,3.63631,3.64132,3.63316,3.63692,6020000.0
2007-11-15 08:44:00,3.63314,3.63882,3.62996,3.63798,9780000.0
2007-11-15 08:45:00,3.63674,3.63975,3.62926,3.63725,6780000.0
2007-11-15 08:46:00,3.63294,3.64237,3.62957,3.63232,6020000.0
2007-11-15 08:47:00,3.63039,3.63566,3.6239,3.63566,7510000.0
2007-11-15 08:48:00,3.63556,3.63814,3.6325,3.6379,4880000.0
2007-11-15 08:49:00,3.63561,3.63561,3.62514,3.63474,7890000.0
2007-11-15 08:50:00,3.63488,3.63873,3.62738,3.62738,7510000.0
2007-11-15 08:51:00,3.63039,3.63781,3.63039,3.6362,4880000.0
2007-11-15 08:52:00,3.63371,3.64016,3.62647,3.6303,4510000.0
2007-11-15 08:53:00,3.63575,3.63842,3.62635,3.63434,6020000.0
2007-11-15 08:54:00,3.63586,3.64012,3.62888,3.63304,7130000.0
2007-11-15 08:55:00,3.63214,3.63668,3.62564,3.62713,4150000.0
2007-11-15 08:56:00,3.63179,3.63588,3.62957,3.62957,5640000.0
2007-11-15 08:57:00,3.63455,3.63718,3.63455,3.63639,4890000.0
2007-11-15 08:58:00,3.6307,3.63451,3.62504,3.63451,6020000.0
2007-11-15 08:59:00,3.63265,3.63643,3.62625,3.63253,5630000.0
2007-11-15 09:00:00,3.63025,3.64185,3.62949,3.6366,9010000.0
2007-11-15 09:01:00,3.63045,3.63537,3.62759,3.63531,6770000.0
2007-11-15 09:02:00,3.63192,3.63503,3.62756,3.6314,5640000.0
2007-11-15 09:03:00,3.63093,3.64087,3.62826,3.63235,7890000.0
2007-11-15 09:04:00,3.63351,3.63795,3.63075,3.63075,4510000.0
2007-11-15 09:05:00,3.63069,3.63767,3.63069,3.63635,4510000.0
2007-11-15 09:06:00,3.6316,3.64009,3.63069,3.63851,10540000.0
2007-11-15 09:07:00,3.62869,3.63761,3.62869,3.63648,4140000.0
2007-11-15 09:08:00,3.63296,3.63578,3.62016,3.6345,5260000.0
2007-11-15 09:09:00,3.63158,3.63961,3.63027,3.63235,5630000.0
2007-11-15 09:10:00,3.63687,3.63767,3.62997,3.63577,9770000.0
2007-11-15 09:11:00,3.63486,3.63704,3.62723,3.63079,10900000.0
2007-11-15 09:12:00,3.63044,3.6354,3.63044,3.63169,6760000.0
2007-11-15 09:13:00,3.63575,3.63575,3.62289,3.6354,8660000.0
2007-11-15 09:14:00,3.63174,3.63918,3.62841,3.63848,14300000.0
2007-11-15 09:15:00,3.63621,3.64059,3.62814,3.62814,9020000.0
2007-11-15 09:16:00,3.63657,3.6381,3.6319,3.63691,6760000.0
2007-11-15 09:17:00,3.6347,3.63636,3.62432,3.62432,4140000.0
2007-11-15 09:18:00,3.63169,3.63724,3.63169,3.63724,4520000.0
2007-11-15 09:19:00,3.63198,3.64051,3.6287,3.64051,5260000.0
2007-11-15 09:20:00,3.63507,3.63893,3.63445,3.63796,6380000.0
2007-11-15 09:21:00,3.62967,3.63836,3.62967,3.63254,6760000.0
2007-11-15 09:22:00,3.63367,3.63442,3.62249,3.63288,11260000.0
2007-11-15 09:23:00,3.62651,3.63306,3.62451,3.63242,4880000.0
2007-11-15 09:24:00,3.63559,3.63689,3.62771,3.63616,6750000.0
2007-11-15 09:25:00,3.63274,3.63597,3.62494,3.63457,6400000.0
2007-11-15 09:26:00,3.63414,3.63451,3.62246,3.63446,8270000.0
2007-11-15 09:27:00,3.63008,3.63676,3.62966,3.63534,4510000.0
2007-11-15 09:28:00,3.63062,3.63754,3.62414,3.63618,10140000.0
2007-11-15 09:29:00,3.63546,3.63905,3.62723,3.62777,13510000.0
2007-11-15 09:30:00,3.63885,3.63885,3.63205,3.63521,6760000.0
2007-11-15 09:31:00,3.63602,3.63964,3.62998,3.62998,5260000.0
2007-11-15 09:32:00,3.62956,3.63626,3.62956,3.63626,4140000.0
2007-11-15 09:33:00,3.63551,3.63551,3.62538,3.63514,5640000.0
2007-11-15 09:34:00,3.63265,3.63836,3.63074,3.6357,6020000.0
2007-11-15 09:35:00,3.6378,3.63885,3.63249,3.63751,5640000.0
2007-11-15 09:36:00,3.62875,3.63905,3.62828,3.63897,7520000.0
2007-11-15 09:37:00,3.63755,3.63996,3.63257,3.63949,4510000.0
2007-11-15 09:38:00,3.63625,3.63863,3.63189,3.63863,4140000.0
2007-11-15 09:39:00,3.63746,3.63746,3.6279,3.63475,6770000.0
2007-11-15 09:40:00,3.63621,3.64139,3.62885,3.62885,6400000.0
2007-11-15 09:41:00,3.63106,3.63538,3.62491,3.62943,6010000.0
2007-11-15 09:42:00,3.63071,3.6373,3.63071,3.63283,7130000.0
2007-11-15 09:43:00,3.63466,3.63835,3.63026,3.63304,4140000.0
2007-11-15 09:44:00,3.6361,3.63664,3.62939,3.63413,11660000.0
2007-11-15 09:45:00,3.6343,3.64212,3.63232,3.63804,4140000.0
2007-11-15 09:46:00,3.63781,3.63897,3.62752,3.6386,7900000.0
2007-11-15 09:47:00,3.63912,3.63988,3.63012,3.63569,6390000.0
2007-11-15 09:48:00,3.63614,3.6387,3.63374,3.63614,4890000.0
2007-11-15 09:49:00,3.62729,3.63811,3.62729,3.63608,4880000.0
2007-11-15 09:50:00,3.63058,3.64001,3.62746,3.63736,7510000.0
2007-11-15 09:51:00,3.63474,3.63944,3.63376,3.63478,4510000.0
2007-11-15 09:52:00,3.63406,3.64013,3.63406,3.63995,5640000.0
2007-11-15 09:53:00,3.63835,3.64104,3.62422,3.63145,7510000.0
2007-11-15 09:54:00,3.63788,3.63788,3.6271,3.63745,4880000.0
2007-11-15 09:55:00,3.64091,3.6413,3.63305,3.63305,4510000.0
2007-11-15 09:56:00,3.64049,3.64129,3.63094,3.63427,6390000.0
2007-11-15 09:57:00,3.63534,3.64193,3.63457,3.6352,4140000.0
2007-11-15 09:58:00,3.6398,3.6398,3.62082,3.63839,7130000.0
2007-11-15 09:59:00,3.64182,3.64368,3.63275,3.64365,11650000.0
2007-11-15 10:00:00,3.64399,3.64462,3.63238,3.63876,5260000.0
2007-11-15 10:01:00,3.6365,3.64075,3.63547,3.64075,4880000.0
2007-11-15 10:02:00,3.64334,3.64334,3.63249,3.64155,6770000.0
2007-11-15 10:03:00,3.63559,3.64064,3.62264,3.63613,9780000.0
2007-11-15 10:04:00,3.64072,3.64227,3.63158,3.63598,6760000.0
2007-11-15 10:05:00,3.64132,3.64132,3.6302,3.63568,4890000.0
2007-11-15 10:06:00,3.64181,3.64181,3.63071,3.64161,4890000.0
2007-11-15 10:07:00,3.64298,3.64298,3.62756,3.63128,4890000.0
2007-11-15 10:08:00,3.64037,3.6432,3.63512,3.64226,8640000.0
2007-11-15 10:09:00,3.64523,3.64738,3.63193,3.64576,7520000.0
2007-11-15 10:10:00,3.63736,3.64842,3.63736,3.64628,6770000.0
2007-11-15 10:11:00,3.64407,3.64613,3.63099,3.64613,10150000.0
2007-11-15 10:12:00,3.64578,3.64578,3.63115,3.64148,5650000.0
2007-11-15 10:13:00,3.6463,3.6463,3.62777,3.62777,6010000.0
2007-11-15 10:14:00,3.64239,3.64374,3.63418,3.64041,13140000.0
2007-11-15 10:15:00,3.64344,3.64493,3.63663,3.64493,6020000.0
2007-11-15 10:16:00,3.64345,3.64347,3.63207,3.64347,4880000.0
2007-11-15 10:17:00,3.63985,3.64529,3.63777,3.64229,5260000.0
2007-11-15 10:18:00,3.64356,3.652,3.64101,3.64216,4880000.0
2007-11-15 10:19:00,3.64396,3.64517,3.63538,3.64247,6020000.0
2007-11-15 10:20:00,3.64641,3.64641,3.63682,3.64318,9770000.0
2007-11-15 10:21:00,3.64757,3.64757,3.63576,3.64655,11260000.0
2007-11-15 10:22:00,3.64378,3.64537,3.63408,3.64099,5640000.0
2007-11-15 10:23:00,3.63824,3.64679,3.63824,3.64131,4140000.0
2007-11-15 10:24:00,3.64466,3.64759,3.63875,3.64702,6770000.0
2007-11-15 10:25:00,3.63512,3.6423,3.63512,3.63774,5260000.0
2007-11-15 10:26:00,3.64636,3.64814,3.64004,3.64174,6760000.0
2007-11-15 10:27:00,3.64608,3.64608,3.63623,3.64555,6010000.0
2007-11-15 10:28:00,3.64255,3.6469,3.63925,3.64147,4510000.0
2007-11-15 10:29:00,3.64423,3.65044,3.63962,3.64698,17650000.0
2007-11-15 10:30:00,3.64844,3.64844,3.64115,3.64268,7510000.0
2007-11-15 10:31:00,3.64756,3.64756,3.63511,3.64227,9400000.0
2007-11-15 10:32:00,3.64643,3.64835,3.63773,3.64354,4520000.0
2007-11-15 10:33:00,3.64452,3.64911,3.63894,3.64887,6380000.0
2007-11-15 10:34:00,3.64288,3.64689,3.63754,3.63849,7140000.0
2007-11-15 10:35:00,3.64469,3.64945,3.64152,3.64152,5630000.0
2007-11-15 10:36:00,3.64635,3.64804,3.64214,3.64394,6380000.0
2007-11-15 10:37:00,3.64235,3.64727,3.64045,3.64727,5660000.0
2007-11-15 10:38:00,3.64194,3.6444,3.63939,3.64394,6010000.0
2007-11-15 10:39:00,3.63972,3.64629,3.63972,3.64154,4510000.0
2007-11-15 10:40:00,3.64539,3.64539,3.63138,3.64466,5270000.0
2007-11-15 10:41:00,3.64257,3.64561,3.63463,3.64561,5260000.0
2007-11-15 10:42:00,3.64092,3.64615,3.63561,3.6407,6010000.0
2007-11-15 10:43:00,3.63918,3.64528,3.63614,3.63997,6390000.0
2007-11-15 10:44:00,3.64327,3.64523,3.63975,3.64449,6010000.0
2007-11-15 10:45:00,3.64745,3.64745,3.63901,3.64608,6010000.0
2007-11-15 10:46:00,3.64563,3.64621,3.6367,3.64621,4140000.0
2007-11-15 10:47:00,3.64125,3.64752,3.63943,3.64752,4510000.0
2007-11-15 10:48:00,3.64601,3.64601,3.63361,3.64081,6760000.0
2007-11-15 10:49:00,3.64217,3.64711,3.64102,3.64216,6770000.0
2007-11-15 10:50:00,3.6467,3.6467,3.64067,3.64611,6770000.0
2007-11-15 10:51:00,3.64076,3.64576,3.63492,3.64536,6000000.0
2007-11-15 10:52:00,3.6448,3.64646,3.63944,3.64646,6000000.0
2007-11-15 10:53:00,3.63857,3.64848,3.63857,3.64812,6380000.0
2007-11-15 10:54:00,3.64447,3.64771,3.6379,3.64768,5630000.0
2007-11-15 10:55:00,3.64601,3.64639,3.64058,3.64584,7880000.0
2007-11-15 10:56:00,3.64337,3.6468,3.63683,3.64099,8630000.0
2007-11-15 10:57:00,3.64393,3.64889,3.6391,3.64768,5640000.0
2007-11-15 10:58:00,3.64615,3.64692,3.64136,3.64691,4880000.0
2007-11-15 10:59:00,3.64751,3.6492,3.63863,3.64879,6380000.0
2007-11-15 11:00:00,3.64368,3.64959,3.63517,3.64007,11670000.0
2007-11-15 11:01:00,3.64882,3.64887,3.64057,3.64784,4890000.0
2007-11-15 11:02:00,3.63963,3.64943,3.63797,3.63797,6390000.0
2007-11-15 11:03:00,3.64237,3.6462,3.6367,3.64329,6390000.0
2007-11-15 11:04:00,3.64259,3.64968,3.63612,3.64507,5260000.0
2007-11-15 11:05:00,3.64264,3.64869,3.63725,3.64869,6390000.0
2007-11-15 11:06:00,3.64839,3.64839,3.6234,3.64639,6020000.0
2007-11-15 11:07:00,3.63913,3.64898,3.63913,3.64317,5630000.0
2007-11-15 11:08:00,3.64651,3.64717,3.63731,3.64672,5270000.0
2007-11-15 11:09:00,3.64906,3.64936,3.63774,3.64743,4520000.0
2007-11-15 11:10:00,3.64382,3.64968,3.63938,3.64409,5640000.0
2007-11-15 11:11:00,3.64756,3.64911,3.63613,3.64911,6400000.0
2007-11-15 11:12:00,3.64806,3.6487,3.63606,3.6487,7510000.0
2007-11-15 11:13:00,3.64509,3.64926,3.64195,3.64876,5260000.0
2007-11-15 11:14:00,3.64677,3.6485,3.63492,3.6485,12760000.0
2007-11-15 11:15:00,3.64553,3.65024,3.64349,3.64958,4900000.0
2007-11-15 11:16:00,3.64319,3.64689,3.63533,3.64611,5260000.0
2007-11-15 11:17:00,3.6472,3.64838,3.63744,3.6424,4510000.0
2007-11-15 11:18:00,3.6487,3.64986,3.63738,3.64752,4510000.0
2007-11-15 11:19:00,3.64309,3.64803,3.63867,3.64803,4510000.0
2007-11-15 11:20:00,3.63937,3.6493,3.63937,3.6493,4140000.0
2007-11-15 11:21:00,3.64447,3.64992,3.63441,3.64785,6030000.0
2007-11-15 11:22:00,3.64631,3.64977,3.6452,3.64866,6020000.0
2007-11-15 11:23:00,3.64873,3.6492,3.64103,3.64646,4520000.0
2007-11-15 11:24:00,3.64263,3.64991,3.63872,3.64353,4140000.0
2007-11-15 11:25:00,3.64384,3.65009,3.64148,3.65009,5640000.0
2007-11-15 11:26:00,3.64337,3.64909,3.64177,3.64804,4880000.0
2007-11-15 11:27:00,3.6489,3.6489,3.64219,3.64811,7130000.0
2007-11-15 11:28:00,3.64261,3.64928,3.63957,3.64774,5280000.0
2007-11-15 11:29:00,3.64312,3.65077,3.64312,3.6465,11630000.0
2007-11-15 11:30:00,3.64866,3.64922,3.64104,3.64104,6010000.0
2007-11-15 11:31:00,3.64165,3.65022,3.63973,3.65022,4140000.0
2007-11-15 11:32:00,3.64971,3.65301,3.64393,3.64775,6030000.0
2007-11-15 11:33:00,3.65152,3.65152,3.64188,3.64947,6010000.0
2007-11-15 11:34:00,3.65019,3.65019,3.64132,3.64777,4880000.0
2007-11-15 11:35:00,3.64291,3.65283,3.63055,3.65267,6750000.0
2007-11-15 11:36:00,3.65336,3.65337,3.64586,3.65269,8640000.0
2007-11-15 11:37:00,3.65217,3.65217,3.64448,3.65117,5650000.0
2007-11-15 11:38:00,3.65068,3.65383,3.6428,3.65383,5270000.0
2007-11-15 11:39:00,3.65018,3.65577,3.64989,3.65577,4140000.0
2007-11-15 11:40:00,3.64726,3.6512,3.64726,3.64795,4880000.0
2007-11-15 11:41:00,3.65729,3.65729,3.64573,3.655,6010000.0
2007-11-15 11:42:00,3.65532,3.65732,3.65095,3.65095,4510000.0
2007-11-15 11:43:00,3.6531,3.6582,3.65088,3.6561,7520000.0
2007-11-15 11:44:00,3.65721,3.65721,3.65134,3.65276,5630000.0
2007-11-15 11:45:00,3.6553,3.66464,3.6553,3.6638,4880000.0
2007-11-15 11:46:00,3.65492,3.66415,3.65492,3.66321,5660000.0
2007-11-15 11:47:00,3.65579,3.66329,3.65498,3.66329,4520000.0
2007-11-15 11:48:00,3.65929,3.66194,3.6525,3.66032,7510000.0
2007-11-15 11:49:00,3.65548,3.65784,3.65107,3.65316,6020000.0
2007-11-15 11:50:00,3.65988,3.66159,3.65151,3.65597,6380000.0
2007-11-15 11:51:00,3.65894,3.65894,3.65327,3.6555,5260000.0
2007-11-15 11:52:00,3.65993,3.66113,3.65288,3.65813,4520000.0
2007-11-15 11:53:00,3.6535,3.65973,3.65007,3.65007,7880000.0
2007-11-15 11:54:00,3.65996,3.6615,3.65523,3.65558,6020000.0
2007-11-15 11:55:00,3.6562,3.66266,3.65355,3.65917,5630000.0
2007-11-15 11:56:00,3.6582,3.6618,3.65552,3.65552,4510000.0
2007-11-15 11:57:00,3.65059,3.65753,3.65012,3.65584,4900000.0
2007-11-15 11:58:00,3.65715,3.66105,3.65222,3.65538,6380000.0
2007-11-15 11:59:00,3.65901,3.66134,3.65295,3.65756,7890000.0
2007-11-15 12:00:00,3.65621,3.65951,3.63395,3.65131,4140000.0
2007-11-15 12:01:00,3.6553,3.66057,3.65114,3.65648,7510000.0
2007-11-15 12:02:00,3.65944,3.66089,3.65033,3.66063,7520000.0
2007-11-15 12:03:00,3.65373,3.66056,3.65324,3.66056,4140000.0
2007-11-15 12:04:00,3.66049,3.66049,3.65481,3.65964,5270000.0
2007-11-15 12:05:00,3.65966,3.65966,3.65127,3.65552,4890000.0
2007-11-15 12:06:00,3.65124,3.65917,3.65124,3.65185,4140000.0
2007-11-15 12:07:00,3.65204,3.66153,3.64842,3.65277,4520000.0
2007-11-15 12:08:00,3.65682,3.66068,3.65014,3.66068,4880000.0
2007-11-15 12:09:00,3.65576,3.66078,3.65563,3.66078,5630000.0
2007-11-15 12:10:00,3.65619,3.66004,3.65561,3.65865,4880000.0
2007-11-15 12:11:00,3.66095,3.66095,3.65031,3.65031,4140000.0
2007-11-15 12:12:00,3.66114,3.66224,3.6537,3.65697,4910000.0
2007-11-15 12:13:00,3.66115,3.66251,3.65677,3.65781,4890000.0
2007-11-15 12:14:00,3.6625,3.66372,3.65265,3.6632,6020000.0
2007-11-15 12:15:00,3.66306,3.66401,3.65726,3.66344,11260000.0
2007-11-15 12:16:00,3.66074,3.66155,3.65561,3.65889,4880000.0
2007-11-15 12:17:00,3.66115,3.66231,3.65719,3.65719,4880000.0
2007-11-15 12:18:00,3.66134,3.66158,3.65763,3.66143,6010000.0
2007-11-15 12:19:00,3.66153,3.66153,3.65308,3.65698,3770000.0
2007-11-15 12:20:00,3.66073,3.66122,3.65485,3.65759,4520000.0
2007-11-15 12:21:00,3.66267,3.66267,3.65651,3.66167,6020000.0
2007-11-15 12:22:00,3.6572,3.66222,3.6572,3.65971,4150000.0
2007-11-15 12:23:00,3.65515,3.66222,3.6549,3.65665,5630000.0
2007-11-15 12:24:00,3.65147,3.66217,3.65147,3.66217,6780000.0
2007-11-15 12:25:00,3.66176,3.66176,3.65163,3.65795,8660000.0
2007-11-15 12:26:00,3.65726,3.66095,3.64882,3.65119,9020000.0
2007-11-15 12:27:00,3.65903,3.66092,3.65009,3.65994,5640000.0
2007-11-15 12:28:00,3.66224,3.66224,3.65585,3.66134,5640000.0
2007-11-15 12:29:00,3.66121,3.66127,3.65398,3.66102,4150000.0
2007-11-15 12:30:00,3.66163,3.66168,3.65154,3.66168,17300000.0
2007-11-15 12:31:00,3.65679,3.66176,3.65586,3.66155,5270000.0
2007-11-15 12:32:00,3.65049,3.66292,3.65049,3.656,6390000.0
2007-11-15 12:33:00,3.65595,3.66159,3.64823,3.66159,5630000.0
2007-11-15 12:34:00,3.65486,3.66079,3.65486,3.66079,4140000.0
2007-11-15 12:35:00,3.6567,3.66132,3.65559,3.66036,4890000.0
2007-11-15 12:36:00,3.66021,3.66187,3.65095,3.65857,4140000.0
2007-11-15 12:37:00,3.66087,3.66175,3.65125,3.66059,7520000.0
2007-11-15 12:38:00,3.65594,3.66049,3.65455,3.66049,4520000.0
2007-11-15 12:39:00,3.65004,3.66053,3.64997,3.65927,7510000.0
2007-11-15 12:40:00,3.65157,3.66092,3.65157,3.66031,5260000.0
2007-11-15 12:41:00,3.65718,3.6656,3.65168,3.66291,6380000.0
2007-11-15 12:42:00,3.65573,3.66096,3.65008,3.66096,8640000.0
2007-11-15 12:43:00,3.66068,3.66197,3.65514,3.65514,6380000.0
2007-11-15 12:44:00,3.65716,3.66181,3.65386,3.66037,4880000.0
2007-11-15 12:45:00,3.6609,3.66418,3.65182,3.65835,6010000.0
2007-11-15 12:46:00,3.66029,3.66386,3.65215,3.66098,5630000.0
2007-11-15 12:47:00,3.65542,3.66097,3.65484,3.65937,5250000.0
2007-11-15 12:48:00,3.65195,3.66288,3.65195,3.65825,4890000.0
2007-11-15 12:49:00,3.65452,3.66284,3.65298,3.65512,3770000.0
2007-11-15 12:50:00,3.66202,3.66202,3.6506,3.65643,4140000.0
2007-11-15 12:51:00,3.66244,3.66244,3.65642,3.66133,5630000.0
2007-11-15 12:52:00,3.66256,3.66256,3.65652,3.66179,4890000.0
2007-11-15 12:53:00,3.65899,3.66073,3.65225,3.66073,6010000.0
2007-11-15 12:54:00,3.66007,3.66059,3.64904,3.66059,5260000.0
2007-11-15 12:55:00,3.65651,3.66031,3.65431,3.66022,4880000.0
2007-11-15 12:56:00,3.65748,3.66237,3.6566,3.65825,5640000.0
2007-11-15 12:57:00,3.65178,3.66143,3.648,3.66031,8660000.0
2007-11-15 12:58:00,3.65525,3.66099,3.65242,3.65242,7140000.0
2007-11-15 12:59:00,3.66177,3.66177,3.65162,3.65998,4150000.0
2007-11-15 13:00:00,3.66218,3.66395,3.65693,3.66271,7150000.0
2007-11-15 13:01:00,3.65843,3.66187,3.65011,3.66183,7520000.0
2007-11-15 13:02:00,3.65669,3.6616,3.65164,3.66048,5630000.0
2007-11-15 13:03:00,3.65859,3.66277,3.65155,3.66277,7900000.0
2007-11-15 13:04:00,3.66226,3.66226,3.65,3.65705,4150000.0
2007-11-15 13:05:00,3.65661,3.66297,3.65328,3.66187,4900000.0
2007-11-15 13:06:00,3.65902,3.66212,3.65276,3.66212,6380000.0
2007-11-15 13:07:00,3.65908,3.66172,3.65562,3.65562,5250000.0
2007-11-15 13:08:00,3.66053,3.66123,3.65499,3.6608,5260000.0
2007-11-15 13:09:00,3.6588,3.6647,3.65378,3.66358,12410000.0
2007-11-15 13:10:00,3.65666,3.664,3.6553,3.66319,4880000.0
2007-11-15 13:11:00,3.66498,3.66513,3.6537,3.66318,4510000.0
2007-11-15 13:12:00,3.66418,3.66418,3.64939,3.65891,6770000.0
2007-11-15 13:13:00,3.66112,3.66191,3.64917,3.66191,6390000.0
2007-11-15 13:14:00,3.66113,3.6652,3.65222,3.66297,9010000.0
2007-11-15 13:15:00,3.66279,3.66695,3.66075,3.66306,7140000.0
2007-11-15 13:16:00,3.66213,3.66804,3.65814,3.66399,5260000.0
2007-11-15 13:17:00,3.66401,3.66851,3.65583,3.66415,4890000.0
2007-11-15 13:18:00,3.66717,3.66877,3.6583,3.66794,6020000.0
2007-11-15 13:19:00,3.6604,3.66877,3.65885,3.66877,6380000.0
2007-11-15 13:20:00,3.665,3.665,3.65439,3.6619,4890000.0
2007-11-15 13:21:00,3.66538,3.66646,3.65261,3.66646,7140000.0
2007-11-15 13:22:00,3.66027,3.6677,3.6562,3.6625,5640000.0
2007-11-15 13:23:00,3.66287,3.66818,3.66001,3.66546,6760000.0
2007-11-15 13:24:00,3.66099,3.66737,3.65774,3.66737,4880000.0
2007-11-15 13:25:00,3.6651,3.66864,3.65882,3.66771,5640000.0
2007-11-15 13:26:00,3.666,3.66717,3.66129,3.66643,4890000.0
2007-11-15 13:27:00,3.66742,3.66742,3.65458,3.65494,5270000.0
2007-11-15 13:28:00,3.66376,3.6661,3.659,3.6661,7510000.0
2007-11-15 13:29:00,3.6629,3.66618,3.66047,3.66618,4880000.0
2007-11-15 13:30:00,3.658,3.66449,3.658,3.66228,7510000.0
2007-11-15 13:31:00,3.65973,3.66351,3.65903,3.66346,4890000.0
2007-11-15 13:32:00,3.66412,3.66412,3.65691,3.66341,6000000.0
2007-11-15 13:33:00,3.65865,3.66334,3.65469,3.65535,9790000.0
2007-11-15 13:34:00,3.66332,3.66567,3.65449,3.65494,7140000.0
2007-11-15 13:35:00,3.6644,3.6644,3.65603,3.66349,5630000.0
2007-11-15 13:36:00,3.65932,3.66653,3.65614,3.66653,6390000.0
2007-11-15 13:37:00,3.65902,3.66594,3.65589,3.66583,5650000.0
2007-11-15 13:38:00,3.66745,3.66781,3.65915,3.66432,7140000.0
2007-11-15 13:39:00,3.66645,3.66656,3.65929,3.66181,4510000.0
2007-11-15 13:40:00,3.6594,3.66894,3.65834,3.66809,6390000.0
2007-11-15 13:41:00,3.66856,3.66877,3.65926,3.65926,6010000.0
2007-11-15 13:42:00,3.66356,3.66701,3.65671,3.66701,6380000.0
2007-11-15 13:43:00,3.66244,3.66623,3.65065,3.66623,5640000.0
2007-11-15 13:44:00,3.6693,3.67026,3.66021,3.66319,9020000.0
2007-11-15 13:45:00,3.66521,3.66633,3.65773,3.66217,7880000.0
2007-11-15 13:46:00,3.6619,3.66861,3.65912,3.66861,9760000.0
2007-11-15 13:47:00,3.66367,3.66831,3.66107,3.66363,5630000.0
2007-11-15 13:48:00,3.66095,3.66896,3.65917,3.66896,6380000.0
2007-11-15 13:49:00,3.65838,3.66599,3.65838,3.66531,4890000.0
2007-11-15 13:50:00,3.66731,3.67036,3.65987,3.66765,7510000.0
2007-11-15 13:51:00,3.66858,3.66858,3.6629,3.6651,4510000.0
2007-11-15 13:52:00,3.65854,3.66663,3.65854,3.66075,6380000.0
2007-11-15 13:53:00,3.6593,3.66718,3.65571,3.66139,9400000.0
2007-11-15 13:54:00,3.66728,3.66728,3.65528,3.6572,13900000.0
2007-11-15 13:55:00,3.667,3.66785,3.66048,3.66662,6760000.0
2007-11-15 13:56:00,3.66786,3.66931,3.66291,3.66931,4880000.0
2007-11-15 13:57:00,3.66193,3.66618,3.65591,3.65972,5640000.0
2007-11-15 13:58:00,3.66147,3.66751,3.65883,3.66745,6380000.0
2007-11-15 13:59:00,3.66616,3.66805,3.66145,3.66387,7140000.0
2007-11-15 14:00:00,3.6663,3.66809,3.65823,3.6679,12020000.0
2007-11-15 14:01:00,3.66209,3.66744,3.65654,3.66744,4150000.0
2007-11-15 14:02:00,3.66226,3.66577,3.65254,3.6606,6760000.0
2007-11-15 14:03:00,3.66517,3.66697,3.65477,3.66451,11280000.0
2007-11-15 14:04:00,3.66684,3.66684,3.65758,3.65795,4140000.0
2007-11-15 14:05:00,3.66162,3.66582,3.65432,3.66582,5260000.0
2007-11-15 14:06:00,3.66573,3.66893,3.65863,3.66145,9390000.0
2007-11-15 14:07:00,3.66604,3.66716,3.65731,3.66716,7140000.0
2007-11-15 14:08:00,3.65753,3.66673,3.65743,3.66673,4890000.0
2007-11-15 14:09:00,3.66114,3.66587,3.65991,3.66313,6000000.0
2007-11-15 14:10:00,3.66672,3.66711,3.65489,3.65981,7130000.0
2007-11-15 14:11:00,3.66494,3.66502,3.65355,3.66058,6770000.0
2007-11-15 14:12:00,3.65971,3.66522,3.65544,3.66508,6020000.0
2007-11-15 14:13:00,3.66275,3.66772,3.65938,3.66755,7130000.0
2007-11-15 14:14:00,3.66683,3.66683,3.65516,3.664,4880000.0
2007-11-15 14:15:00,3.66491,3.66632,3.66039,3.66401,9770000.0
2007-11-15 14:16:00,3.66656,3.66656,3.65512,3.66454,6020000.0
2007-11-15 14:17:00,3.66591,3.66591,3.65661,3.66564,5270000.0
2007-11-15 14:18:00,3.66165,3.66551,3.65672,3.66114,5640000.0
2007-11-15 14:19:00,3.66721,3.66721,3.66082,3.66375,6010000.0
2007-11-15 14:20:00,3.65745,3.66603,3.65647,3.65647,4880000.0
2007-11-15 14:21:00,3.66146,3.66417,3.65708,3.66417,5640000.0
2007-11-15 14:22:00,3.66022,3.66413,3.6558,3.66198,7140000.0
2007-11-15 14:23:00,3.65705,3.6652,3.65705,3.66106,6400000.0
2007-11-15 14:24:00,3.65725,3.66381,3.65176,3.66381,10140000.0
2007-11-15 14:25:00,3.66209,3.66454,3.65593,3.65674,11260000.0
2007-11-15 14:26:00,3.66101,3.66735,3.66101,3.66174,5630000.0
2007-11-15 14:27:00,3.66294,3.66603,3.65496,3.66287,5640000.0
2007-11-15 14:28:00,3.65776,3.66492,3.65746,3.65908,6780000.0
2007-11-15 14:29:00,3.66474,3.66609,3.65834,3.66609,4880000.0
2007-11-15 14:30:00,3.66626,3.66928,3.66107,3.66747,8260000.0
2007-11-15 14:31:00,3.66137,3.66588,3.65943,3.66529,6390000.0
2007-11-15 14:32:00,3.65565,3.66527,3.6542,3.66527,8270000.0
2007-11-15 14:33:00,3.66555,3.66865,3.66038,3.66214,7130000.0
2007-11-15 14:34:00,3.66121,3.66459,3.65914,3.66459,4140000.0
2007-11-15 14:35:00,3.66292,3.66416,3.65325,3.66416,3780000.0
2007-11-15 14:36:00,3.66533,3.66533,3.65343,3.66302,5650000.0
2007-11-15 14:37:00,3.66133,3.66133,3.65737,3.65911,4880000.0
2007-11-15 14:38:00,3.66489,3.66489,3.65675,3.66407,5280000.0
2007-11-15 14:39:00,3.66478,3.66505,3.65785,3.66381,4530000.0
2007-11-15 14:40:00,3.65856,3.66411,3.65743,3.66411,4880000.0
2007-11-15 14:41:00,3.65955,3.66558,3.65529,3.66371,5260000.0
2007-11-15 14:42:00,3.66421,3.66421,3.65205,3.65972,7140000.0
2007-11-15 14:43:00,3.66239,3.66273,3.65418,3.66214,6760000.0
2007-11-15 14:44:00,3.66328,3.6671,3.65628,3.66194,8640000.0
2007-11-15 14:45:00,3.66087,3.66412,3.65137,3.6635,7510000.0
2007-11-15 14:46:00,3.6619,3.66277,3.65111,3.65718,5270000.0
2007-11-15 14:47:00,3.65645,3.66758,3.65591,3.66309,7150000.0
2007-11-15 14:48:00,3.66151,3.66297,3.65211,3.6579,4890000.0
2007-11-15 14:49:00,3.66382,3.66531,3.65854,3.66314,6390000.0
2007-11-15 14:50:00,3.65841,3.66468,3.65841,3.66398,9390000.0
2007-11-15 14:51:00,3.65841,3.66437,3.65841,3.65864,4890000.0
2007-11-15 14:52:00,3.66409,3.66409,3.65309,3.65356,4890000.0
2007-11-15 14:53:00,3.65949,3.66272,3.65607,3.65766,5270000.0
2007-11-15 14:54:00,3.657,3.66438,3.657,3.66395,5640000.0
2007-11-15 14:55:00,3.66329,3.66385,3.6534,3.6619,6390000.0
2007-11-15 14:56:00,3.65558,3.66364,3.65552,3.65564,5270000.0
2007-11-15 14:57:00,3.65818,3.66394,3.65249,3.66394,6020000.0
2007-11-15 14:58:00,3.65458,3.66446,3.65263,3.65551,5260000.0
2007-11-15 14:59:00,3.66322,3.66687,3.65624,3.65624,10910000.0
2007-11-15 15:00:00,3.66441,3.66441,3.6566,3.66034,10140000.0
2007-11-15 15:01:00,3.66341,3.66465,3.65517,3.66465,7900000.0
2007-11-15 15:02:00,3.65922,3.66459,3.65567,3.66158,7520000.0
2007-11-15 15:03:00,3.66296,3.66296,3.65245,3.65322,6010000.0
2007-11-15 15:04:00,3.6642,3.6642,3.65162,3.65918,9760000.0
2007-11-15 15:05:00,3.65795,3.66429,3.65422,3.66429,5630000.0
2007-11-15 15:06:00,3.65789,3.66271,3.65272,3.66271,7890000.0
2007-11-15 15:07:00,3.65028,3.66242,3.65028,3.66242,5260000.0
2007-11-15 15:08:00,3.66097,3.66284,3.6575,3.65886,4150000.0
2007-11-15 15:09:00,3.66305,3.66305,3.6542,3.6542,6760000.0
2007-11-15 15:10:00,3.6602,3.66303,3.65287,3.66263,8630000.0
2007-11-15 15:11:00,3.65509,3.66503,3.65509,3.6599,6000000.0
2007-11-15 15:12:00,3.66096,3.66478,3.66062,3.66462,6000000.0
2007-11-15 15:13:00,3.6637,3.6637,3.65296,3.65558,4880000.0
2007-11-15 15:14:00,3.66318,3.66318,3.65226,3.66198,13530000.0
2007-11-15 15:15:00,3.65957,3.66255,3.65615,3.65615,4510000.0
2007-11-15 15:16:00,3.65842,3.66511,3.65434,3.66467,6000000.0
2007-11-15 15:17:00,3.6638,3.66386,3.65394,3.66341,9020000.0
2007-11-15 15:18:00,3.66313,3.66376,3.65298,3.66376,6390000.0
2007-11-15 15:19:00,3.6592,3.66322,3.65496,3.65508,4510000.0
2007-11-15 15:20:00,3.66336,3.66336,3.65157,3.65842,4520000.0
2007-11-15 15:21:00,3.65922,3.66881,3.65695,3.66175,8640000.0
2007-11-15 15:22:00,3.65852,3.66432,3.65852,3.66432,5250000.0
2007-11-15 15:23:00,3.66229,3.66334,3.65378,3.66334,6770000.0
2007-11-15 15:24:00,3.65786,3.66292,3.65096,3.65952,6390000.0
2007-11-15 15:25:00,3.66283,3.66283,3.65672,3.65719,4510000.0
2007-11-15 15:26:00,3.66288,3.66288,3.64849,3.66061,6390000.0
2007-11-15 15:27:00,3.65811,3.66409,3.65253,3.65934,9770000.0
2007-11-15 15:28:00,3.65834,3.65975,3.65449,3.65683,5250000.0
2007-11-15 15:29:00,3.65889,3.66306,3.65282,3.65303,4520000.0
2007-11-15 15:30:00,3.66154,3.66154,3.65188,3.6562,7530000.0
2007-11-15 15:31:00,3.65895,3.66184,3.65108,3.65496,6030000.0
2007-11-15 15:32:00,3.65926,3.65926,3.65089,3.6592,5250000.0
2007-11-15 15:33:00,3.66078,3.66195,3.65303,3.66195,4140000.0
2007-11-15 15:34:00,3.6592,3.66209,3.65482,3.65977,6770000.0
2007-11-15 15:35:00,3.65694,3.66262,3.65634,3.65658,6020000.0
2007-11-15 15:36:00,3.66099,3.66105,3.65236,3.65821,7510000.0
2007-11-15 15:37:00,3.66089,3.66133,3.65196,3.65196,4890000.0
2007-11-15 15:38:00,3.65646,3.66134,3.65132,3.66134,6390000.0
2007-11-15 15:39:00,3.66188,3.66188,3.65668,3.65893,5640000.0
2007-11-15 15:40:00,3.66188,3.66304,3.65329,3.6616,6020000.0
2007-11-15 15:41:00,3.6594,3.66451,3.65172,3.66391,8640000.0
2007-11-15 15:42:00,3.65643,3.6616,3.65616,3.65616,5630000.0
2007-11-15 15:43:00,3.65294,3.6627,3.65294,3.66149,4880000.0
2007-11-15 15:44:00,3.65996,3.66256,3.64911,3.66256,6770000.0
2007-11-15 15:45:00,3.65868,3.66227,3.6517,3.66227,3770000.0
2007-11-15 15:46:00,3.66298,3.66298,3.65078,3.66215,4890000.0
2007-11-15 15:47:00,3.65437,3.66454,3.65437,3.66261,6760000.0
2007-11-15 15:48:00,3.66201,3.66536,3.65564,3.66442,6020000.0
2007-11-15 15:49:00,3.65957,3.66492,3.65649,3.65946,5250000.0
2007-11-15 15:50:00,3.66508,3.66508,3.65566,3.66392,5260000.0
2007-11-15 15:51:00,3.66011,3.66453,3.65722,3.66108,6770000.0
2007-11-15 15:52:00,3.65886,3.66379,3.6566,3.66379,6010000.0
2007-11-15 15:53:00,3.66081,3.66496,3.65027,3.65027,7510000.0
2007-11-15 15:54:00,3.66097,3.66856,3.65953,3.66163,7510000.0
2007-11-15 15:55:00,3.66178,3.66358,3.65588,3.66324,4510000.0
2007-11-15 15:56:00,3.66057,3.66322,3.66,3.66298,5630000.0
2007-11-15 15:57:00,3.65488,3.66367,3.6539,3.66367,5630000.0
2007-11-15 15:58:00,3.66126,3.66415,3.66112,3.66415,6770000.0
2007-11-15 15:59:00,3.66034,3.66404,3.65731,3.66396,11260000.0
2007-11-15 16:00:00,3.66269,3.66269,3.65586,3.66179,5260000.0
2007-11-15 16:01:00,3.65831,3.66356,3.64926,3.65619,9020000.0
2007-11-15 16:02:00,3.66022,3.66495,3.65929,3.66451,5630000.0
2007-11-15 16:03:00,3.65927,3.66449,3.65927,3.66449,4520000.0
2007-11-15 16:04:00,3.66174,3.66584,3.65612,3.66525,5640000.0
2007-11-15 16:05:00,3.65987,3.665,3.65752,3.66481,5640000.0
2007-11-15 16:06:00,3.66575,3.66774,3.65509,3.66053,9020000.0
2007-11-15 16:07:00,3.66383,3.66442,3.65707,3.66442,5260000.0
2007-11-15 16:08:00,3.66156,3.66419,3.65475,3.66381,4910000.0
2007-11-15 16:09:00,3.65986,3.66341,3.65667,3.65846,7510000.0
2007-11-15 16:10:00,3.66407,3.66407,3.65035,3.66262,12020000.0
2007-11-15 16:11:00,3.66333,3.66333,3.6573,3.66316,6400000.0
2007-11-15 16:12:00,3.65576,3.6628,3.65568,3.66121,7150000.0
2007-11-15 16:13:00,3.66142,3.6631,3.65664,3.66257,6010000.0
2007-11-15 16:14:00,3.66367,3.66367,3.64966,3.66116,4880000.0
2007-11-15 16:15:00,3.66066,3.66166,3.6561,3.6561,4520000.0
2007-11-15 16:16:00,3.66358,3.66561,3.65969,3.66419,5650000.0
2007-11-15 16:17:00,3.65932,3.66264,3.65665,3.66264,4880000.0
2007-11-15 16:18:00,3.65585,3.66286,3.65159,3.65994,9020000.0
2007-11-15 16:19:00,3.66275,3.66279,3.65709,3.66195,5260000.0
2007-11-15 16:20:00,3.65664,3.66197,3.65186,3.66087,7130000.0
2007-11-15 16:21:00,3.66261,3.66294,3.65602,3.65919,6390000.0
2007-11-15 16:22:00,3.65973,3.66298,3.65322,3.66267,3400000.0
2007-11-15 16:23:00,3.66218,3.66218,3.66034,3.66216,7500000.0
2007-11-15 16:24:00,3.65816,3.66383,3.65597,3.6617,8250000.0
2007-11-15 16:25:00,3.66202,3.66278,3.65565,3.66278,4510000.0
2007-11-15 16:26:00,3.66331,3.66331,3.65415,3.66161,5260000.0
2007-11-15 16:27:00,3.65829,3.66209,3.65043,3.66209,11650000.0
2007-11-15 16:28:00,3.6644,3.6644,3.6549,3.66104,7520000.0
2007-11-15 16:29:00,3.66435,3.66435,3.65858,3.66117,5630000.0
2007-11-15 16:30:00,3.66346,3.66346,3.65732,3.66118,7510000.0
2007-11-15 16:31:00,3.66318,3.66526,3.65831,3.65862,10910000.0
2007-11-15 16:32:00,3.66306,3.66349,3.65387,3.65836,4890000.0
2007-11-15 16:33:00,3.65834,3.6625,3.65574,3.6625,6380000.0
2007-11-15 16:34:00,3.66326,3.665,3.65547,3.66179,4520000.0
2007-11-15 16:35:00,3.6624,3.66396,3.65321,3.65382,11660000.0
2007-11-15 16:36:00,3.66316,3.66316,3.65464,3.65464,6770000.0
2007-11-15 16:37:00,3.6606,3.66526,3.66003,3.66003,6380000.0
2007-11-15 16:38:00,3.65807,3.66496,3.6534,3.66496,10530000.0
2007-11-15 16:39:00,3.66217,3.6655,3.65596,3.6655,5650000.0
2007-11-15 16:40:00,3.66501,3.66501,3.65591,3.66457,6000000.0
2007-11-15 16:41:00,3.66034,3.66453,3.65442,3.66453,7500000.0
2007-11-15 16:42:00,3.65966,3.66342,3.65364,3.66251,5630000.0
2007-11-15 16:43:00,3.65852,3.66294,3.65762,3.66249,3770000.0
2007-11-15 16:44:00,3.65985,3.6648,3.65251,3.66217,4890000.0
2007-11-15 16:45:00,3.66028,3.66028,3.65072,3.65682,7510000.0
2007-11-15 16:46:00,3.64843,3.65971,3.64843,3.65887,6770000.0
2007-11-15 16:47:00,3.65612,3.66216,3.65374,3.65583,6760000.0
2007-11-15 16:48:00,3.65206,3.66083,3.65206,3.65972,5250000.0
2007-11-15 16:49:00,3.65762,3.66247,3.65227,3.65866,7900000.0
2007-11-15 16:50:00,3.66082,3.66082,3.6551,3.65894,4880000.0
2007-11-15 16:51:00,3.65781,3.65823,3.64719,3.65823,7140000.0
2007-11-15 16:52:00,3.65083,3.6597,3.64952,3.65934,7510000.0
2007-11-15 16:53:00,3.65904,3.65944,3.65264,3.65264,6000000.0
2007-11-15 16:54:00,3.65054,3.66105,3.65054,3.65769,6760000.0
2007-11-15 16:55:00,3.65943,3.65943,3.65057,3.65878,5630000.0
2007-11-15 16:56:00,3.65535,3.65768,3.64997,3.65051,5640000.0
2007-11-15 16:57:00,3.65653,3.65913,3.64924,3.64924,4510000.0
2007-11-15 16:58:00,3.65426,3.66089,3.65426,3.6597,7140000.0
2007-11-15 16:59:00,3.65954,3.65954,3.64706,3.65617,9770000.0
2007-11-15 17:00:00,3.65701,3.65979,3.65031,3.65031,7150000.0
2007-11-15 17:01:00,3.65823,3.66178,3.65087,3.65771,6400000.0
2007-11-15 17:02:00,3.65166,3.65992,3.65166,3.65449,6380000.0
2007-11-15 17:03:00,3.65387,3.65625,3.64854,3.6538,4880000.0
2007-11-15 17:04:00,3.65552,3.65938,3.64917,3.65301,5640000.0
2007-11-15 17:05:00,3.65331,3.66068,3.65331,3.65531,4520000.0
2007-11-15 17:06:00,3.65819,3.65819,3.6477,3.64937,7150000.0
2007-11-15 17:07:00,3.65659,3.65839,3.65185,3.65839,8270000.0
2007-11-15 17:08:00,3.65319,3.6588,3.64721,3.6588,4900000.0
2007-11-15 17:09:00,3.65957,3.65957,3.64509,3.65635,8280000.0
2007-11-15 17:10:00,3.65767,3.6586,3.64974,3.6586,6380000.0
2007-11-15 17:11:00,3.65394,3.65879,3.64845,3.65497,7130000.0
2007-11-15 17:12:00,3.65742,3.65742,3.65178,3.65381,5640000.0
2007-11-15 17:13:00,3.65689,3.65689,3.64877,3.65381,5260000.0
2007-11-15 17:14:00,3.65337,3.65691,3.64817,3.65441,10910000.0
2007-11-15 17:15:00,3.6568,3.66077,3.6489,3.65436,10900000.0
2007-11-15 17:16:00,3.65015,3.65539,3.64677,3.65539,7140000.0
2007-11-15 17:17:00,3.65546,3.65692,3.65037,3.65692,5640000.0
2007-11-15 17:18:00,3.65279,3.65519,3.6434,3.64642,4510000.0
2007-11-15 17:19:00,3.64675,3.65596,3.64675,3.65253,4890000.0
2007-11-15 17:20:00,3.65538,3.65538,3.64541,3.65517,4880000.0
2007-11-15 17:21:00,3.6513,3.65649,3.64588,3.65298,6770000.0
2007-11-15 17:22:00,3.64728,3.65502,3.6436,3.65502,12390000.0
2007-11-15 17:23:00,3.65646,3.65646,3.64716,3.65608,5270000.0
2007-11-15 17:24:00,3.65214,3.65713,3.64711,3.65595,10150000.0
2007-11-15 17:25:00,3.64996,3.65366,3.64094,3.64094,7140000.0
2007-11-15 17:26:00,3.65629,3.65654,3.65077,3.65637,5640000.0
2007-11-15 17:27:00,3.65446,3.65446,3.64496,3.64496,7530000.0
2007-11-15 17:28:00,3.64804,3.65836,3.64804,3.65515,6770000.0
2007-11-15 17:29:00,3.65042,3.65432,3.64272,3.65368,6400000.0
2007-11-15 17:30:00,3.65727,3.65794,3.64795,3.64808,6380000.0
2007-11-15 17:31:00,3.65484,3.65484,3.64453,3.64759,7140000.0
2007-11-15 17:32:00,3.64967,3.65433,3.6485,3.65373,7510000.0
2007-11-15 17:33:00,3.65259,3.65444,3.6402,3.65444,11650000.0
2007-11-15 17:34:00,3.65396,3.65396,3.64549,3.64829,3770000.0
2007-11-15 17:35:00,3.64979,3.65473,3.64313,3.65473,8650000.0
2007-11-15 17:36:00,3.64835,3.65137,3.64129,3.64473,4140000.0
2007-11-15 17:37:00,3.64797,3.65348,3.64439,3.64817,6390000.0
2007-11-15 17:38:00,3.64741,3.654,3.64153,3.65347,14650000.0
2007-11-15 17:39:00,3.65024,3.65024,3.63931,3.6462,8640000.0
2007-11-15 17:40:00,3.64417,3.65223,3.64029,3.64875,9780000.0
2007-11-15 17:41:00,3.65362,3.6537,3.64235,3.64788,5270000.0
2007-11-15 17:42:00,3.64474,3.6545,3.64362,3.64987,11280000.0
2007-11-15 17:43:00,3.64872,3.65289,3.64091,3.64856,12420000.0
2007-11-15 17:44:00,3.65422,3.65422,3.64635,3.64653,4140000.0
2007-11-15 17:45:00,3.64712,3.65314,3.64044,3.65314,9380000.0
2007-11-15 17:46:00,3.64792,3.65313,3.64422,3.65313,5630000.0
2007-11-15 17:47:00,3.64957,3.65247,3.64625,3.65168,7140000.0
2007-11-15 17:48:00,3.65258,3.65258,3.64784,3.64784,4510000.0
2007-11-15 17:49:00,3.6531,3.65475,3.64693,3.65215,4510000.0
2007-11-15 17:50:00,3.64423,3.65455,3.64423,3.65063,7140000.0
2007-11-15 17:51:00,3.64421,3.6552,3.64041,3.65007,7140000.0
2007-11-15 17:52:00,3.65256,3.6526,3.64718,3.65123,6390000.0
2007-11-15 17:53:00,3.65317,3.65317,3.64341,3.65208,6010000.0
2007-11-15 17:54:00,3.64863,3.65261,3.64049,3.65261,6380000.0
2007-11-15 17:55:00,3.64875,3.65247,3.6402,3.65234,9750000.0
2007-11-15 17:56:00,3.65212,3.65413,3.64208,3.64727,6020000.0
2007-11-15 17:57:00,3.64917,3.65305,3.64391,3.64985,9760000.0
2007-11-15 17:58:00,3.6521,3.65272,3.64323,3.6519,9020000.0
2007-11-15 17:59:00,3.65244,3.65376,3.6424,3.65105,10900000.0
2007-11-15 18:00:00,3.6511,3.65259,3.64012,3.64785,13530000.0
2007-11-15 18:01:00,3.65259,3.65259,3.64345,3.6444,5250000.0
2007-11-15 18:02:00,3.65134,3.65239,3.63901,3.65237,9780000.0
2007-11-15 18:03:00,3.65397,3.65403,3.6439,3.64465,6000000.0
2007-11-15 18:04:00,3.65128,3.6559,3.64588,3.64709,10140000.0
2007-11-15 18:05:00,3.64969,3.65257,3.64166,3.65197,10510000.0
2007-11-15 18:06:00,3.64742,3.65255,3.64146,3.65255,7880000.0
2007-11-15 18:07:00,3.64812,3.65075,3.64345,3.64345,4890000.0
2007-11-15 18:08:00,3.64143,3.6521,3.64143,3.65112,7510000.0
2007-11-15 18:09:00,3.64941,3.65214,3.64751,3.65214,3770000.0
2007-11-15 18:10:00,3.65227,3.65241,3.64301,3.65241,5630000.0
2007-11-15 18:11:00,3.65329,3.65329,3.64449,3.64449,4510000.0
2007-11-15 18:12:00,3.65298,3.65298,3.64104,3.65004,10900000.0
2007-11-15 18:13:00,3.65242,3.65242,3.6436,3.6436,4880000.0
2007-11-15 18:14:00,3.65331,3.65331,3.64143,3.64764,10150000.0
2007-11-15 18:15:00,3.64787,3.65472,3.64383,3.65308,7520000.0
2007-11-15 18:16:00,3.63788,3.65082,3.63788,3.64303,9020000.0
2007-11-15 18:17:00,3.65054,3.65296,3.64811,3.6527,4510000.0
2007-11-15 18:18:00,3.64922,3.65299,3.64633,3.65299,4510000.0
2007-11-15 18:19:00,3.64413,3.64965,3.64108,3.6458,6020000.0
2007-11-15 18:20:00,3.64734,3.65236,3.64625,3.64625,3770000.0
2007-11-15 18:21:00,3.64909,3.65132,3.64076,3.64787,10160000.0
2007-11-15 18:22:00,3.65302,3.65302,3.64158,3.65053,7130000.0
2007-11-15 18:23:00,3.64947,3.65252,3.64658,3.64831,4510000.0
2007-11-15 18:24:00,3.64926,3.65282,3.64159,3.65282,15410000.0
2007-11-15 18:25:00,3.64839,3.65132,3.64246,3.64545,7140000.0
2007-11-15 18:26:00,3.65225,3.65261,3.64118,3.64792,9770000.0
2007-11-15 18:27:00,3.64715,3.65273,3.64715,3.65273,4510000.0
2007-11-15 18:28:00,3.64873,3.65194,3.64644,3.65194,4140000.0
2007-11-15 18:29:00,3.65217,3.65278,3.64246,3.65091,7880000.0
2007-11-15 18:30:00,3.65253,3.65306,3.64541,3.65306,6020000.0
2007-11-15 18:31:00,3.64769,3.65286,3.64769,3.65233,5260000.0
2007-11-15 18:32:00,3.65361,3.65361,3.64464,3.64464,4890000.0
2007-11-15 18:33:00,3.64981,3.65366,3.64349,3.65287,7510000.0
2007-11-15 18:34:00,3.64477,3.65273,3.64477,3.65273,5630000.0
2007-11-15 18:35:00,3.64684,3.65146,3.64442,3.65103,8650000.0
2007-11-15 18:36:00,3.64874,3.6531,3.64116,3.6531,4880000.0
2007-11-15 18:37:00,3.64859,3.65429,3.64608,3.64985,11640000.0
2007-11-15 18:38:00,3.64813,3.65322,3.64475,3.64873,10160000.0
2007-11-15 18:39:00,3.65341,3.65341,3.63957,3.65234,7510000.0
2007-11-15 18:40:00,3.64653,3.65303,3.64653,3.65225,5640000.0
2007-11-15 18:41:00,3.65182,3.65381,3.64435,3.65265,5630000.0
2007-11-15 18:42:00,3.64919,3.65428,3.64497,3.64999,7890000.0
2007-11-15 18:43:00,3.65342,3.65342,3.64454,3.65047,3770000.0
2007-11-15 18:44:00,3.65235,3.65313,3.64439,3.65313,4520000.0
2007-11-15 18:45:00,3.65002,3.65475,3.64615,3.65412,6770000.0
2007-11-15 18:46:00,3.65014,3.65579,3.64656,3.65106,6770000.0
2007-11-15 18:47:00,3.65318,3.65451,3.64263,3.65385,6010000.0
2007-11-15 18:48:00,3.64929,3.655,3.64929,3.65335,6760000.0
2007-11-15 18:49:00,3.64853,3.65419,3.64403,3.65216,5640000.0
2007-11-15 18:50:00,3.64978,3.65436,3.64406,3.6487,7150000.0
2007-11-15 18:51:00,3.65302,3.65462,3.64445,3.64445,5260000.0
2007-11-15 18:52:00,3.64775,3.65405,3.64214,3.65405,7140000.0
2007-11-15 18:53:00,3.65104,3.65492,3.64471,3.64471,7900000.0
2007-11-15 18:54:00,3.65334,3.65403,3.64494,3.64733,7910000.0
2007-11-15 18:55:00,3.64606,3.65645,3.64606,3.6522,5260000.0
2007-11-15 18:56:00,3.64843,3.6534,3.6475,3.65335,4890000.0
2007-11-15 18:57:00,3.65362,3.65362,3.64271,3.64443,4510000.0
2007-11-15 18:58:00,3.65345,3.65926,3.64651,3.65493,7510000.0
2007-11-15 18:59:00,3.64972,3.65523,3.64829,3.65027,7500000.0
2007-11-15 19:00:00,3.65308,3.65308,3.64249,3.65291,10140000.0
2007-11-15 19:01:00,3.65297,3.65557,3.64556,3.65262,4890000.0
2007-11-15 19:02:00,3.65189,3.65752,3.65189,3.65692,6390000.0
2007-11-15 19:03:00,3.65021,3.65732,3.65021,3.65696,4900000.0
2007-11-15 19:04:00,3.65673,3.65701,3.64702,3.64999,8250000.0
2007-11-15 19:05:00,3.65682,3.65682,3.64636,3.6545,4150000.0
2007-11-15 19:06:00,3.65671,3.658,3.64805,3.655,4510000.0
2007-11-15 19:07:00,3.65333,3.65653,3.64648,3.65653,7510000.0
2007-11-15 19:08:00,3.65636,3.65636,3.64912,3.64966,5650000.0
2007-11-15 19:09:00,3.65085,3.65653,3.65085,3.65143,6020000.0
2007-11-15 19:10:00,3.6546,3.65839,3.64969,3.65466,5640000.0
2007-11-15 19:11:00,3.65303,3.65584,3.64526,3.65007,6380000.0
2007-11-15 19:12:00,3.65548,3.65625,3.64528,3.65625,9020000.0
2007-11-15 19:13:00,3.65564,3.65597,3.65069,3.65389,4890000.0
2007-11-15 19:14:00,3.65113,3.65556,3.64558,3.64843,4510000.0
2007-11-15 19:15:00,3.65581,3.65581,3.64472,3.64904,6010000.0
2007-11-15 19:16:00,3.64696,3.65413,3.64314,3.64514,7140000.0
2007-11-15 19:17:00,3.64577,3.65508,3.64498,3.65177,6770000.0
2007-11-15 19:18:00,3.64666,3.65333,3.64411,3.65333,4880000.0
2007-11-15 19:19:00,3.65337,3.65531,3.64826,3.65032,5250000.0
2007-11-15 19:20:00,3.64557,3.65832,3.64557,3.6509,6400000.0
2007-11-15 19:21:00,3.655,3.65799,3.65215,3.65237,4890000.0
2007-11-15 19:22:00,3.65679,3.65679,3.64663,3.65398,8650000.0
2007-11-15 19:23:00,3.6558,3.65596,3.64978,3.65069,4510000.0
2007-11-15 19:24:00,3.65753,3.65753,3.64961,3.65534,6760000.0
2007-11-15 19:25:00,3.65327,3.65959,3.6501,3.65493,6010000.0
2007-11-15 19:26:00,3.65342,3.66049,3.64993,3.65908,7140000.0
2007-11-15 19:27:00,3.65776,3.65776,3.65044,3.65405,4510000.0
2007-11-15 19:28:00,3.65375,3.65784,3.65139,3.65616,6010000.0
2007-11-15 19:29:00,3.65712,3.65931,3.64901,3.64938,7890000.0
2007-11-15 19:30:00,3.65385,3.65864,3.64863,3.65864,12390000.0
2007-11-15 19:31:00,3.65936,3.66034,3.65358,3.66034,4890000.0
2007-11-15 19:32:00,3.65631,3.66095,3.65629,3.65941,5260000.0
2007-11-15 19:33:00,3.65949,3.65949,3.65303,3.65567,5630000.0
2007-11-15 19:34:00,3.66143,3.66146,3.65971,3.66046,3770000.0
2007-11-15 19:35:00,3.65641,3.66107,3.65015,3.65508,6390000.0
2007-11-15 19:36:00,3.65616,3.66174,3.65566,3.65671,8250000.0
2007-11-15 19:37:00,3.657,3.66218,3.65188,3.66081,6000000.0
2007-11-15 19:38:00,3.6586,3.66175,3.65438,3.65438,4880000.0
2007-11-15 19:39:00,3.65799,3.66276,3.65341,3.65341,4510000.0
2007-11-15 19:40:00,3.65895,3.66543,3.65682,3.66342,5640000.0
2007-11-15 19:41:00,3.66286,3.66383,3.65454,3.6619,5630000.0
2007-11-15 19:42:00,3.65629,3.66174,3.65349,3.6572,7510000.0
2007-11-15 19:43:00,3.66191,3.66191,3.65616,3.6604,3770000.0
2007-11-15 19:44:00,3.65677,3.66202,3.65576,3.66168,7880000.0
2007-11-15 19:45:00,3.65346,3.66449,3.65346,3.66217,16520000.0
2007-11-15 19:46:00,3.65139,3.66228,3.65139,3.66026,7900000.0
2007-11-15 19:47:00,3.65929,3.66,3.65294,3.65294,6760000.0
2007-11-15 19:48:00,3.65884,3.65884,3.65306,3.65769,5630000.0
2007-11-15 19:49:00,3.65046,3.66069,3.65012,3.65012,6020000.0
2007-11-15 19:50:00,3.6502,3.65976,3.64973,3.64973,5260000.0
2007-11-15 19:51:00,3.64925,3.65767,3.64925,3.6568,4510000.0
2007-11-15 19:52:00,3.65401,3.6595,3.65393,3.6595,5260000.0
2007-11-15 19:53:00,3.65581,3.65984,3.65397,3.65397,4880000.0
2007-11-15 19:54:00,3.65453,3.66236,3.65453,3.65929,6000000.0
2007-11-15 19:55:00,3.65777,3.65777,3.65539,3.65539,1500000.0
2007-11-15 19:56:00,3.65871,3.65871,3.65131,3.65779,4520000.0
2007-11-15 19:57:00,3.65845,3.65856,3.64968,3.65224,4140000.0
2007-11-15 19:58:00,3.66064,3.66064,3.6524,3.6524,5630000.0
2007-11-15 19:59:00,3.65879,3.65899,3.65334,3.65354,5260000.0
2007-11-15 20:00:00,3.65272,3.65801,3.64607,3.65436,7880000.0
2007-11-15 20:01:00,3.6547,3.65792,3.65185,3.65596,4890000.0
2007-11-15 20:02:00,3.65812,3.65988,3.65376,3.65958,7500000.0
2007-11-15 20:03:00,3.65804,3.65812,3.65251,3.65256,8640000.0
2007-11-15 20:04:00,3.65774,3.65798,3.65104,3.65686,6770000.0
2007-11-15 20:05:00,3.65077,3.65814,3.65077,3.65721,5630000.0
2007-11-15 20:06:00,3.65714,3.65714,3.64774,3.65222,3010000.0
2007-11-15 20:07:00,3.6566,3.6566,3.64656,3.65609,4140000.0
2007-11-15 20:08:00,3.65003,3.65839,3.65003,3.65727,4140000.0
2007-11-15 20:09:00,3.65829,3.65933,3.65174,3.65788,5250000.0
2007-11-15 20:10:00,3.65235,3.65785,3.64822,3.64831,4520000.0
2007-11-15 20:11:00,3.65267,3.65397,3.64828,3.65316,3380000.0
2007-11-15 20:12:00,3.65353,3.65698,3.64801,3.65057,4520000.0
2007-11-15 20:13:00,3.65729,3.65788,3.65352,3.65788,4510000.0
2007-11-15 20:14:00,3.65434,3.66063,3.65099,3.65867,10900000.0
2007-11-15 20:15:00,3.65997,3.65997,3.64993,3.65834,6020000.0
2007-11-15 20:16:00,3.65648,3.65871,3.6535,3.65615,6770000.0
2007-11-15 20:17:00,3.65745,3.65745,3.65255,3.65255,3010000.0
2007-11-15 20:18:00,3.65353,3.65823,3.65197,3.65807,3010000.0
2007-11-15 20:19:00,3.6577,3.65787,3.64858,3.65787,5260000.0
2007-11-15 20:20:00,3.65625,3.65762,3.64961,3.65342,6750000.0
2007-11-15 20:21:00,3.6578,3.6578,3.64788,3.65634,4510000.0
2007-11-15 20:22:00,3.65479,3.65714,3.65234,3.65245,5640000.0
2007-11-15 20:23:00,3.65188,3.65887,3.64904,3.64904,4880000.0
2007-11-15 20:24:00,3.6571,3.65762,3.6507,3.65762,3770000.0
2007-11-15 20:25:00,3.65734,3.6612,3.65283,3.65283,4890000.0
2007-11-15 20:26:00,3.65312,3.65614,3.6497,3.65614,7880000.0
2007-11-15 20:27:00,3.65239,3.6588,3.65073,3.6588,6400000.0
2007-11-15 20:28:00,3.64932,3.65939,3.64932,3.65222,5640000.0
2007-11-15 20:29:00,3.65272,3.65884,3.65204,3.65306,4510000.0
2007-11-15 20:30:00,3.65329,3.65983,3.64925,3.65817,7130000.0
2007-11-15 20:31:00,3.65453,3.65833,3.64885,3.64885,6010000.0
2007-11-15 20:32:00,3.65348,3.65924,3.65023,3.65714,4510000.0
2007-11-15 20:33:00,3.65619,3.6578,3.64812,3.65766,5260000.0
2007-11-15 20:34:00,3.65453,3.65979,3.64895,3.64895,8280000.0
2007-11-15 20:35:00,3.65829,3.65829,3.64954,3.65612,5260000.0
2007-11-15 20:36:00,3.65732,3.65795,3.65395,3.65715,3760000.0
2007-11-15 20:37:00,3.65595,3.6576,3.64785,3.65224,7140000.0
2007-11-15 20:38:00,3.64861,3.66209,3.64861,3.65826,4520000.0
2007-11-15 20:39:00,3.64834,3.65841,3.64834,3.65686,6770000.0
2007-11-15 20:40:00,3.65239,3.65545,3.64689,3.64772,4510000.0
2007-11-15 20:41:00,3.65529,3.65556,3.64428,3.65227,5640000.0
2007-11-15 20:42:00,3.65722,3.6579,3.64614,3.65778,6390000.0
2007-11-15 20:43:00,3.65771,3.65771,3.65282,3.65686,3770000.0
2007-11-15 20:44:00,3.65257,3.6579,3.64829,3.6576,9400000.0
2007-11-15 20:45:00,3.65791,3.65806,3.64781,3.64781,6770000.0
2007-11-15 20:46:00,3.65846,3.65846,3.65378,3.65725,4520000.0
2007-11-15 20:47:00,3.65327,3.65697,3.65088,3.65199,4880000.0
2007-11-15 20:48:00,3.65617,3.65662,3.64715,3.64798,4520000.0
2007-11-15 20:49:00,3.6579,3.65821,3.65099,3.65756,4880000.0
2007-11-15 20:50:00,3.6543,3.65808,3.64676,3.64676,6010000.0
2007-11-15 20:51:00,3.65553,3.65936,3.65201,3.65875,4140000.0
2007-11-15 20:52:00,3.65307,3.66183,3.65086,3.65154,9400000.0
2007-11-15 20:53:00,3.65364,3.65872,3.64837,3.65196,9020000.0
2007-11-15 20:54:00,3.65836,3.65847,3.64992,3.65785,7510000.0
2007-11-15 20:55:00,3.66016,3.66107,3.65325,3.65461,7130000.0
2007-11-15 20:56:00,3.65669,3.65789,3.64864,3.65116,7510000.0
2007-11-15 20:57:00,3.65349,3.65973,3.64984,3.65865,4890000.0
2007-11-15 20:58:00,3.65982,3.66157,3.65179,3.65921,7900000.0
2007-11-15 20:59:00,3.65747,3.66074,3.65479,3.6553,5260000.0
2007-11-15 21:00:00,3.65879,3.65879,3.64721,3.65638,7150000.0
2007-11-15 21:01:00,3.65778,3.65778,3.64724,3.64824,6000000.0
2007-11-15 21:02:00,3.65347,3.66019,3.65309,3.65375,7510000.0
2007-11-15 21:03:00,3.65555,3.65942,3.65378,3.65603,5640000.0
2007-11-15 21:04:00,3.65748,3.65748,3.64474,3.64776,5260000.0
2007-11-15 21:05:00,3.65268,3.66114,3.65063,3.6551,6010000.0
2007-11-15 21:06:00,3.65385,3.66073,3.65383,3.65957,9770000.0
2007-11-15 21:07:00,3.65413,3.66077,3.65137,3.66003,4890000.0
2007-11-15 21:08:00,3.652,3.65789,3.64882,3.64882,1880000.0
2007-11-15 21:09:00,3.65363,3.65845,3.65363,3.65828,3390000.0
2007-11-15 21:10:00,3.6512,3.65747,3.65021,3.6523,4500000.0
2007-11-15 21:11:00,3.65759,3.6606,3.64933,3.65926,5260000.0
2007-11-15 21:12:00,3.65429,3.66007,3.65359,3.65494,10140000.0
2007-11-15 21:14:00,3.65978,3.66035,3.65545,3.66035,4510000.0
2007-11-15 21:15:00,3.65638,3.66391,3.65638,3.66092,7530000.0
2007-11-15 21:16:00,3.65997,3.66198,3.65479,3.65937,3780000.0
2007-11-15 21:17:00,3.65799,3.66047,3.65024,3.65938,4520000.0
2007-11-15 21:18:00,3.65932,3.65943,3.6538,3.65903,3780000.0
2007-11-15 21:19:00,3.6556,3.65943,3.6556,3.65912,4510000.0
2007-11-15 21:20:00,3.65971,3.66466,3.65374,3.65717,3030000.0
2007-11-15 21:21:00,3.65513,3.65856,3.64905,3.65743,4150000.0
2007-11-15 21:22:00,3.65741,3.65746,3.65291,3.65302,4140000.0
2007-11-15 21:23:00,3.65939,3.65939,3.65519,3.65558,1900000.0
2007-11-15 21:24:00,3.65772,3.65874,3.65386,3.6559,3770000.0
2007-11-15 21:25:00,3.65433,3.66094,3.6536,3.65595,3760000.0
2007-11-15 21:26:00,3.65558,3.65924,3.6551,3.65561,3010000.0
2007-11-15 21:28:00,3.65729,3.65843,3.6492,3.65358,3010000.0
2007-11-15 21:29:00,3.65705,3.65751,3.65267,3.65291,5270000.0
2007-11-15 21:30:00,3.66113,3.66113,3.65379,3.65785,6760000.0
2007-11-15 21:31:00,3.65587,3.66027,3.65422,3.65494,6010000.0
2007-11-15 21:32:00,3.66022,3.66354,3.65172,3.66143,6030000.0
2007-11-15 21:33:00,3.65275,3.65801,3.64554,3.64991,4130000.0
2007-11-15 21:34:00,3.65895,3.65895,3.65374,3.65862,4140000.0
2007-11-15 21:35:00,3.6587,3.66044,3.6546,3.6546,4890000.0
2007-11-15 21:36:00,3.6552,3.65797,3.64894,3.64894,5260000.0
2007-11-15 21:37:00,3.65421,3.65805,3.6494,3.65684,6780000.0
2007-11-15 21:38:00,3.65138,3.6634,3.65138,3.66015,6010000.0
2007-11-15 21:39:00,3.66046,3.66405,3.65092,3.65092,5640000.0
2007-11-15 21:40:00,3.65654,3.66143,3.65035,3.65743,8260000.0
2007-11-15 21:41:00,3.65922,3.65922,3.64913,3.65697,4140000.0
2007-11-15 21:42:00,3.65765,3.6586,3.6533,3.65355,4890000.0
2007-11-15 21:43:00,3.65807,3.65894,3.65734,3.65881,6390000.0
2007-11-15 21:44:00,3.65382,3.65993,3.65179,3.65851,8650000.0
2007-11-15 21:45:00,3.65292,3.66285,3.65292,3.65963,4500000.0
2007-11-15 21:46:00,3.65164,3.65885,3.65164,3.65885,4890000.0
2007-11-15 21:47:00,3.65604,3.65741,3.64826,3.65741,5250000.0
2007-11-15 21:48:00,3.65873,3.659,3.64951,3.659,5630000.0
2007-11-15 21:49:00,3.65712,3.65899,3.65182,3.65359,5650000.0
2007-11-15 21:50:00,3.6581,3.65868,3.65377,3.65377,4140000.0
2007-11-15 21:51:00,3.65746,3.65924,3.64959,3.65881,4510000.0
2007-11-15 21:52:00,3.65798,3.65844,3.65045,3.65738,5630000.0
2007-11-15 21:53:00,3.6591,3.65926,3.65205,3.65387,5260000.0
2007-11-15 21:54:00,3.6512,3.65751,3.64978,3.65338,4130000.0
2007-11-15 21:55:00,3.65772,3.65943,3.65379,3.65468,3380000.0
2007-11-15 21:56:00,3.65712,3.65872,3.65675,3.65872,5630000.0
2007-11-15 21:57:00,3.6574,3.65955,3.65424,3.65899,5630000.0
2007-11-15 21:58:00,3.65819,3.65819,3.64876,3.65677,3770000.0
2007-11-15 21:59:00,3.65813,3.65889,3.64927,3.65872,9770000.0
2007-11-15 22:00:00,3.65403,3.66164,3.65372,3.65855,6400000.0
2007-11-15 22:01:00,3.65757,3.65914,3.65335,3.65335,4140000.0
2007-11-15 22:02:00,3.65887,3.65912,3.65283,3.65283,6010000.0
2007-11-15 22:03:00,3.65743,3.65883,3.65411,3.65869,6010000.0
2007-11-15 22:04:00,3.65883,3.65883,3.65255,3.65255,4150000.0
2007-11-15 22:05:00,3.65554,3.66001,3.65207,3.65962,6020000.0
2007-11-15 22:06:00,3.66132,3.66132,3.65039,3.65426,4140000.0
2007-11-15 22:07:00,3.65012,3.65431,3.64993,3.65431,3380000.0
2007-11-15 22:08:00,3.65916,3.66116,3.65042,3.66116,4520000.0
2007-11-15 22:09:00,3.66132,3.66166,3.65553,3.66069,5630000.0
2007-11-15 22:10:00,3.66077,3.66385,3.65352,3.66079,6390000.0
2007-11-15 22:11:00,3.65926,3.66117,3.64842,3.65881,6760000.0
2007-11-15 22:12:00,3.65235,3.66222,3.65098,3.66196,4520000.0
2007-11-15 22:13:00,3.6579,3.66274,3.65618,3.65811,6770000.0
2007-11-15 22:14:00,3.66221,3.66353,3.65356,3.66353,7500000.0
2007-11-15 22:15:00,3.66028,3.66359,3.65257,3.65257,5260000.0
2007-11-15 22:16:00,3.66077,3.66346,3.65882,3.66242,3770000.0
2007-11-15 22:17:00,3.66141,3.66141,3.65657,3.66057,4880000.0
2007-11-15 22:18:00,3.66167,3.66167,3.65366,3.65896,3760000.0
2007-11-15 22:19:00,3.66017,3.66152,3.65176,3.65272,6020000.0
2007-11-15 22:20:00,3.65645,3.66253,3.65645,3.65707,4510000.0
2007-11-15 22:21:00,3.6631,3.6631,3.65313,3.65719,7140000.0
2007-11-15 22:22:00,3.662,3.66322,3.65323,3.66211,5640000.0
2007-11-15 22:23:00,3.65875,3.66181,3.65508,3.65925,5280000.0
2007-11-15 22:24:00,3.66127,3.66172,3.65636,3.66159,6010000.0
2007-11-15 22:25:00,3.65611,3.66161,3.6527,3.65672,6390000.0
2007-11-15 22:26:00,3.65731,3.66476,3.6537,3.66233,4140000.0
2007-11-15 22:27:00,3.66146,3.66288,3.65193,3.65815,5640000.0
2007-11-15 22:28:00,3.65412,3.66186,3.65412,3.66002,4140000.0
2007-11-15 22:29:00,3.65851,3.66209,3.65548,3.65698,5630000.0
2007-11-15 22:30:00,3.65917,3.66333,3.65749,3.65749,3400000.0
2007-11-15 22:31:00,3.65986,3.66129,3.65566,3.66129,6030000.0
2007-11-15 22:32:00,3.66055,3.6614,3.6557,3.6557,6770000.0
2007-11-15 22:33:00,3.66104,3.66272,3.65828,3.66272,5260000.0
2007-11-15 22:34:00,3.65547,3.66131,3.65072,3.65693,5260000.0
2007-11-15 22:35:00,3.6523,3.66016,3.6522,3.66016,6010000.0
2007-11-15 22:36:00,3.65646,3.66102,3.65586,3.65586,4890000.0
2007-11-15 22:37:00,3.66063,3.66074,3.65527,3.65568,4510000.0
2007-11-15 22:38:00,3.66097,3.66206,3.65646,3.65646,7520000.0
2007-11-15 22:39:00,3.65645,3.66315,3.65275,3.65956,5630000.0
2007-11-15 22:40:00,3.6623,3.66366,3.65774,3.66366,4510000.0
2007-11-15 22:41:00,3.66231,3.66298,3.6579,3.66161,4140000.0
2007-11-15 22:42:00,3.65582,3.66108,3.65561,3.65671,4150000.0
2007-11-15 22:43:00,3.66328,3.66328,3.65794,3.66169,6030000.0
2007-11-15 22:44:00,3.66453,3.66519,3.6541,3.66208,4880000.0
2007-11-15 22:45:00,3.6608,3.66535,3.65867,3.66064,8280000.0
2007-11-15 22:46:00,3.65805,3.66303,3.65215,3.65215,10890000.0
2007-11-15 22:47:00,3.65631,3.66083,3.65587,3.65587,3770000.0
2007-11-15 22:48:00,3.65691,3.66315,3.65626,3.65649,6390000.0
2007-11-15 22:49:00,3.66178,3.662,3.65445,3.6608,5650000.0
2007-11-15 22:51:00,3.6605,3.66314,3.65459,3.65459,5270000.0
2007-11-15 22:52:00,3.66153,3.66298,3.65796,3.66298,5630000.0
2007-11-15 22:53:00,3.6623,3.66297,3.65754,3.66034,4890000.0
2007-11-15 22:54:00,3.65801,3.66384,3.65555,3.65754,7880000.0
2007-11-15 22:55:00,3.65753,3.66168,3.65642,3.65701,6380000.0
2007-11-15 22:56:00,3.65655,3.66194,3.65442,3.66194,5630000.0
2007-11-15 22:57:00,3.66291,3.66332,3.65934,3.66216,4510000.0
2007-11-15 22:58:00,3.66335,3.66362,3.65797,3.66175,5640000.0
2007-11-15 22:59:00,3.65849,3.6624,3.65813,3.66146,5630000.0
2007-11-15 23:00:00,3.66062,3.66264,3.65222,3.65222,7540000.0
2007-11-15 23:01:00,3.66136,3.66309,3.66024,3.66063,3390000.0
2007-11-15 23:03:00,3.65653,3.66038,3.65535,3.66038,4140000.0
2007-11-15 23:04:00,3.66072,3.663,3.65681,3.66211,4510000.0
2007-11-15 23:05:00,3.65739,3.66351,3.65283,3.65705,6770000.0
2007-11-15 23:06:00,3.65636,3.66503,3.65636,3.66328,6780000.0
2007-11-15 23:07:00,3.66179,3.6619,3.65676,3.66108,3010000.0
2007-11-15 23:08:00,3.6618,3.6618,3.65485,3.6618,3770000.0
2007-11-15 23:09:00,3.66073,3.66175,3.6522,3.66169,4900000.0
2007-11-15 23:10:00,3.65881,3.66293,3.65693,3.65726,4520000.0
2007-11-15 23:11:00,3.66171,3.66171,3.65713,3.65797,3400000.0
2007-11-15 23:12:00,3.66007,3.66196,3.65392,3.66196,4150000.0
2007-11-15 23:13:00,3.66016,3.66224,3.65213,3.6564,6770000.0
2007-11-15 23:14:00,3.65182,3.66084,3.65112,3.65406,4530000.0
2007-11-15 23:15:00,3.66303,3.66303,3.65496,3.65661,4160000.0
2007-11-15 23:16:00,3.65799,3.65799,3.65231,3.65612,4140000.0
2007-11-15 23:17:00,3.66093,3.6631,3.65432,3.65577,3390000.0
2007-11-15 23:18:00,3.66072,3.66113,3.6523,3.66112,5640000.0
2007-11-15 23:19:00,3.66081,3.66135,3.65174,3.65208,4150000.0
2007-11-15 23:20:00,3.66006,3.66141,3.6508,3.65937,4150000.0
2007-11-15 23:21:00,3.65651,3.66176,3.65235,3.66121,3400000.0
2007-11-15 23:23:00,3.65224,3.661,3.65224,3.66095,4510000.0
2007-11-15 23:24:00,3.65601,3.66091,3.64992,3.66091,6390000.0
2007-11-15 23:25:00,3.6572,3.66745,3.65367,3.65367,5260000.0
2007-11-15 23:26:00,3.65169,3.66058,3.65088,3.65141,4890000.0
2007-11-15 23:27:00,3.65212,3.66146,3.65212,3.65483,3770000.0
2007-11-15 23:28:00,3.65392,3.66094,3.65392,3.66094,4880000.0
2007-11-15 23:29:00,3.65925,3.66046,3.64967,3.65141,4890000.0
2007-11-15 23:30:00,3.66071,3.66469,3.65933,3.66347,4510000.0
2007-11-15 23:31:00,3.6557,3.66168,3.65244,3.65244,4520000.0
2007-11-15 23:32:00,3.66002,3.66324,3.65311,3.66222,4890000.0
2007-11-15 23:33:00,3.65804,3.66231,3.65158,3.65831,5640000.0
2007-11-15 23:34:00,3.65185,3.66099,3.65067,3.66039,8280000.0
2007-11-15 23:35:00,3.6523,3.66422,3.6523,3.66053,3760000.0
2007-11-15 23:36:00,3.66075,3.66144,3.65598,3.65598,4530000.0
2007-11-15 23:37:00,3.66203,3.66233,3.65305,3.66053,4910000.0
2007-11-15 23:38:00,3.66142,3.66196,3.65675,3.66047,4510000.0
2007-11-15 23:39:00,3.65662,3.66094,3.65106,3.65419,3770000.0
2007-11-15 23:40:00,3.65546,3.66051,3.65296,3.65945,4140000.0
2007-11-15 23:41:00,3.66148,3.66204,3.65707,3.66204,3750000.0
2007-11-15 23:44:00,3.65931,3.65931,3.64654,3.65004,6770000.0
2007-11-15 23:45:00,3.65363,3.66185,3.65363,3.65986,6400000.0
2007-11-15 23:46:00,3.65873,3.66195,3.65725,3.65811,4880000.0
2007-11-15 23:47:00,3.65738,3.66071,3.65139,3.65592,5270000.0
2007-11-15 23:48:00,3.66266,3.66497,3.65524,3.65679,5650000.0
2007-11-15 23:49:00,3.66325,3.66325,3.65349,3.65349,5640000.0
2007-11-15 23:50:00,3.65281,3.65914,3.65281,3.65756,4900000.0
2007-11-15 23:51:00,3.65853,3.65978,3.65197,3.65197,3380000.0
2007-11-15 23:52:00,3.65505,3.66076,3.6529,3.6568,4140000.0
2007-11-15 23:53:00,3.6552,3.66572,3.65223,3.66038,6010000.0
2007-11-15 23:54:00,3.66241,3.6625,3.65817,3.6587,4140000.0
2007-11-15 23:55:00,3.65811,3.66342,3.65391,3.65791,3750000.0
2007-11-15 23:56:00,3.65578,3.66432,3.65528,3.66334,6020000.0
2007-11-15 23:57:00,3.65822,3.6621,3.65627,3.66145,4140000.0
2007-11-15 23:58:00,3.66154,3.66169,3.65146,3.65637,3770000.0
2007-11-15 23:59:00,3.64841,3.65696,3.64779,3.65696,3400000.0
2007-11-16 00:00:00,3.66185,3.66185,3.64452,3.65704,9030000.0
2007-11-16 00:01:00,3.64064,3.65198,3.64005,3.64409,6770000.0
2007-11-16 00:02:00,3.64687,3.65406,3.64687,3.65406,4510000.0
2007-11-16 00:03:00,3.6527,3.65539,3.64401,3.65214,4140000.0
2007-11-16 00:04:00,3.65715,3.6592,3.65218,3.65218,4510000.0
2007-11-16 00:05:00,3.66033,3.66033,3.65392,3.65548,4890000.0
2007-11-16 00:06:00,3.6598,3.66109,3.65297,3.65702,4510000.0
2007-11-16 00:07:00,3.65797,3.6616,3.6551,3.65726,3760000.0
2007-11-16 00:08:00,3.65181,3.66113,3.65181,3.66113,1500000.0
2007-11-16 00:09:00,3.66031,3.6614,3.65189,3.65732,5260000.0
2007-11-16 00:10:00,3.65921,3.65929,3.65106,3.65106,3400000.0
2007-11-16 00:11:00,3.66081,3.66274,3.6562,3.66132,4150000.0
2007-11-16 00:12:00,3.65699,3.66303,3.65674,3.657,8260000.0
2007-11-16 00:13:00,3.66086,3.66086,3.65524,3.6572,4140000.0
2007-11-16 00:14:00,3.65723,3.66231,3.65251,3.65251,5260000.0
2007-11-16 00:15:00,3.66339,3.66417,3.65523,3.65523,4140000.0
2007-11-16 00:17:00,3.65803,3.66465,3.65452,3.6565,9030000.0
2007-11-16 00:18:00,3.65884,3.65884,3.65697,3.65697,2640000.0
2007-11-16 00:19:00,3.66165,3.66165,3.65701,3.65925,5260000.0
2007-11-16 00:20:00,3.65009,3.65892,3.64877,3.65892,4510000.0
2007-11-16 00:21:00,3.6552,3.66019,3.65415,3.65862,6770000.0
2007-11-16 00:22:00,3.65747,3.66118,3.65592,3.65762,4890000.0
2007-11-16 00:23:00,3.66102,3.66355,3.65481,3.65569,3380000.0
2007-11-16 00:24:00,3.66043,3.66046,3.65657,3.6578,3380000.0
2007-11-16 00:25:00,3.65995,3.66307,3.65642,3.6617,6750000.0
2007-11-16 00:26:00,3.65727,3.66123,3.64978,3.66123,6400000.0
2007-11-16 00:27:00,3.65761,3.6608,3.65665,3.6608,3010000.0
2007-11-16 00:28:00,3.6564,3.6612,3.65593,3.65593,6380000.0
2007-11-16 00:29:00,3.66277,3.66277,3.65372,3.66022,3760000.0
2007-11-16 00:30:00,3.66279,3.66279,3.65563,3.66018,4140000.0
2007-11-16 00:31:00,3.66133,3.66133,3.65448,3.66057,5250000.0
2007-11-16 00:32:00,3.66037,3.66037,3.65195,3.65195,6400000.0
2007-11-16 00:34:00,3.66111,3.6613,3.65657,3.6613,3010000.0
2007-11-16 00:35:00,3.65774,3.66437,3.65341,3.65341,5260000.0
2007-11-16 00:36:00,3.65512,3.66335,3.6518,3.65611,5260000.0
2007-11-16 00:37:00,3.6601,3.66033,3.65162,3.65944,6390000.0
2007-11-16 00:38:00,3.66045,3.66111,3.65951,3.66111,4130000.0
2007-11-16 00:39:00,3.65664,3.66182,3.65243,3.65964,8630000.0
2007-11-16 00:41:00,3.65963,3.6618,3.6569,3.66057,3390000.0
2007-11-16 00:42:00,3.65225,3.66154,3.65225,3.6604,5640000.0
2007-11-16 00:43:00,3.66156,3.66188,3.65424,3.66188,4880000.0
2007-11-16 00:44:00,3.65509,3.65951,3.65093,3.65951,2260000.0
2007-11-16 00:45:00,3.65595,3.66565,3.65404,3.65404,8640000.0
2007-11-16 00:46:00,3.64993,3.65863,3.64821,3.65691,6390000.0
2007-11-16 00:47:00,3.66117,3.66117,3.65453,3.65997,7140000.0
2007-11-16 00:48:00,3.66051,3.66071,3.65221,3.66071,3000000.0
2007-11-16 00:49:00,3.64992,3.65883,3.64662,3.65883,6020000.0
2007-11-16 00:50:00,3.66057,3.66071,3.65072,3.65937,4880000.0
2007-11-16 00:51:00,3.66135,3.66135,3.65189,3.65197,4880000.0
2007-11-16 00:52:00,3.65947,3.66054,3.6511,3.65548,5270000.0
2007-11-16 00:53:00,3.65988,3.66142,3.65974,3.65974,3010000.0
2007-11-16 00:54:00,3.65182,3.66122,3.65182,3.65448,3390000.0
2007-11-16 00:55:00,3.65823,3.66034,3.65118,3.65118,4520000.0
2007-11-16 00:56:00,3.65219,3.66258,3.65219,3.66122,7150000.0
2007-11-16 00:57:00,3.65935,3.66095,3.65403,3.65403,5270000.0
2007-11-16 00:59:00,3.6504,3.65917,3.63802,3.65917,4880000.0
2007-11-16 01:00:00,3.65569,3.66389,3.655,3.6607,9010000.0
2007-11-16 01:01:00,3.66142,3.66199,3.65183,3.65871,6760000.0
2007-11-16 01:02:00,3.65944,3.6597,3.65358,3.65532,5640000.0
2007-11-16 01:04:00,3.66059,3.66237,3.65474,3.65474,6770000.0
2007-11-16 01:05:00,3.65604,3.66167,3.65582,3.66167,6020000.0
2007-11-16 01:06:00,3.62605,3.64393,3.62599,3.64393,11280000.0
2007-11-16 01:07:00,3.6579,3.65928,3.64565,3.65928,4140000.0
2007-11-16 01:08:00,3.66091,3.66091,3.65105,3.65931,6020000.0
2007-11-16 01:09:00,3.66047,3.66047,3.64938,3.65842,4140000.0
2007-11-16 01:10:00,3.65548,3.65929,3.653,3.65647,5650000.0
2007-11-16 01:11:00,3.65546,3.65966,3.65496,3.65887,7510000.0
2007-11-16 01:12:00,3.6593,3.6593,3.64952,3.65756,5260000.0
2007-11-16 01:13:00,3.62404,3.65543,3.62404,3.65543,5270000.0
2007-11-16 01:14:00,3.66041,3.66157,3.64978,3.65594,6390000.0
2007-11-16 01:15:00,3.66226,3.66226,3.65192,3.65606,3770000.0
2007-11-16 01:16:00,3.65893,3.65972,3.65424,3.65693,4520000.0
2007-11-16 01:17:00,3.62745,3.65886,3.62745,3.65886,6770000.0
2007-11-16 01:18:00,3.6615,3.66261,3.65768,3.6617,4890000.0
2007-11-16 01:19:00,3.65698,3.66251,3.65039,3.65941,7520000.0
2007-11-16 01:20:00,3.65383,3.66032,3.62017,3.62017,3770000.0
2007-11-16 01:21:00,3.65196,3.66512,3.65196,3.65771,4520000.0
2007-11-16 01:23:00,3.65501,3.66052,3.65034,3.66052,6010000.0
2007-11-16 01:24:00,3.62923,3.65949,3.62923,3.65949,4520000.0
2007-11-16 01:25:00,3.66189,3.6624,3.65476,3.66204,4520000.0
2007-11-16 01:26:00,3.65124,3.66402,3.65124,3.66164,4880000.0
2007-11-16 01:27:00,3.6559,3.66162,3.65221,3.65609,7140000.0
2007-11-16 01:28:00,3.66109,3.66109,3.65646,3.65646,1130000.0
2007-11-16 01:29:00,3.66114,3.66125,3.65177,3.66107,8280000.0
2007-11-16 01:30:00,3.66282,3.66488,3.65412,3.65912,17280000.0
2007-11-16 01:31:00,3.66036,3.66229,3.65307,3.66186,8260000.0
2007-11-16 01:32:00,3.65717,3.65717,3.63056,3.65451,4890000.0
2007-11-16 01:33:00,3.65987,3.66069,3.65415,3.65415,4520000.0
2007-11-16 01:35:00,3.66126,3.66145,3.65628,3.66145,1880000.0
2007-11-16 01:36:00,3.66118,3.66118,3.62833,3.6529,7910000.0
2007-11-16 01:39:00,3.65867,3.65913,3.62549,3.65913,10890000.0
2007-11-16 01:40:00,3.65512,3.6602,3.65254,3.65377,11270000.0
2007-11-16 01:41:00,3.65673,3.65755,3.62632,3.65755,6770000.0
2007-11-16 01:42:00,3.65878,3.66142,3.6544,3.66142,7880000.0
2007-11-16 01:43:00,3.6561,3.66078,3.6561,3.65965,3380000.0
2007-11-16 01:44:00,3.61856,3.62492,3.61856,3.62084,6760000.0
2007-11-16 01:45:00,3.6621,3.66387,3.65729,3.66175,12410000.0
2007-11-16 01:46:00,3.65668,3.65668,3.627,3.64617,9400000.0
2007-11-16 01:47:00,3.65566,3.6602,3.65122,3.65433,3770000.0
2007-11-16 01:48:00,3.65149,3.66031,3.63017,3.63017,4130000.0
2007-11-16 01:49:00,3.65987,3.66125,3.65189,3.66052,6020000.0
2007-11-16 01:50:00,3.65627,3.6618,3.65466,3.65466,7520000.0
2007-11-16 01:51:00,3.66095,3.66095,3.63946,3.64802,4510000.0
2007-11-16 01:52:00,3.65587,3.65925,3.65331,3.65488,8270000.0
2007-11-16 01:53:00,3.65561,3.65859,3.63663,3.65399,5630000.0
2007-11-16 01:54:00,3.66128,3.66143,3.657,3.657,3010000.0
2007-11-16 01:55:00,3.6559,3.66209,3.6518,3.65588,9010000.0
2007-11-16 01:57:00,3.65617,3.65997,3.65107,3.65665,3760000.0
2007-11-16 01:58:00,3.65648,3.66318,3.65606,3.65606,7890000.0
2007-11-16 02:00:00,3.66082,3.66367,3.65583,3.66124,4910000.0
2007-11-16 02:01:00,3.66299,3.66676,3.65469,3.66116,7920000.0
2007-11-16 02:02:00,3.65815,3.66116,3.65628,3.65628,6390000.0
2007-11-16 02:03:00,3.61822,3.65654,3.61822,3.65654,3790000.0
2007-11-16 02:04:00,3.65929,3.66093,3.65929,3.66093,1130000.0
2007-11-16 02:05:00,3.63336,3.65917,3.63336,3.65359,3760000.0
2007-11-16 02:06:00,3.66054,3.66054,3.65432,3.65524,3390000.0
2007-11-16 02:07:00,3.63348,3.66004,3.63348,3.66004,4140000.0
2007-11-16 02:08:00,3.65715,3.66474,3.65284,3.65765,5660000.0
2007-11-16 02:09:00,3.65919,3.65919,3.65573,3.65631,1890000.0
2007-11-16 02:10:00,3.65459,3.65936,3.65044,3.65927,4150000.0
2007-11-16 02:11:00,3.656,3.66016,3.6538,3.6538,3410000.0
2007-11-16 02:12:00,3.65762,3.65762,3.62899,3.62899,3770000.0
2007-11-16 02:13:00,3.65915,3.65915,3.65344,3.65344,3770000.0
2007-11-16 02:14:00,3.66039,3.66039,3.63794,3.65012,5260000.0
2007-11-16 02:15:00,3.65972,3.66391,3.65972,3.65972,6000000.0
2007-11-16 02:16:00,3.65938,3.65938,3.62381,3.65134,5660000.0
2007-11-16 02:18:00,3.62547,3.62572,3.61663,3.62557,6390000.0
2007-11-16 02:20:00,3.65204,3.65892,3.63706,3.65892,4880000.0
2007-11-16 02:21:00,3.65881,3.65903,3.64832,3.64944,5650000.0
2007-11-16 02:22:00,3.66112,3.66141,3.65589,3.65594,3760000.0
2007-11-16 02:23:00,3.62875,3.65268,3.62875,3.65268,4140000.0
2007-11-16 02:24:00,3.65956,3.66016,3.62991,3.62991,2640000.0
2007-11-16 02:25:00,3.65408,3.66024,3.65089,3.65582,5650000.0
2007-11-16 02:26:00,3.65251,3.65952,3.6334,3.65537,4140000.0
2007-11-16 02:27:00,3.65409,3.66075,3.65409,3.65633,6770000.0
2007-11-16 02:28:00,3.63082,3.65426,3.63082,3.64789,7510000.0
2007-11-16 02:29:00,3.65253,3.65253,3.61946,3.61946,7900000.0
2007-11-16 02:30:00,3.66488,3.66488,3.66107,3.66107,1500000.0
2007-11-16 02:31:00,3.65342,3.65972,3.65342,3.65969,4520000.0
2007-11-16 02:32:00,3.65655,3.65655,3.62813,3.62813,3410000.0
2007-11-16 02:33:00,3.6535,3.6602,3.65185,3.6602,3780000.0
2007-11-16 02:34:00,3.66046,3.66046,3.63159,3.63159,5260000.0
2007-11-16 02:35:00,3.65982,3.66219,3.65233,3.66026,5270000.0
2007-11-16 02:36:00,3.66055,3.6622,3.65296,3.6622,5260000.0
2007-11-16 02:37:00,3.65162,3.65285,3.63249,3.65126,4510000.0
2007-11-16 02:38:00,3.65349,3.66441,3.65349,3.66169,4520000.0
2007-11-16 02:39:00,3.65981,3.65981,3.65464,3.65569,4150000.0
2007-11-16 02:40:00,3.65385,3.66059,3.65109,3.65934,4140000.0
2007-11-16 02:41:00,3.63989,3.65792,3.63989,3.65792,3040000.0
2007-11-16 02:42:00,3.66146,3.66146,3.65209,3.661,4540000.0
2007-11-16 02:43:00,3.65918,3.66045,3.65075,3.65102,4520000.0
2007-11-16 02:44:00,3.6517,3.65927,3.6497,3.65451,4890000.0
2007-11-16 02:45:00,3.65529,3.66503,3.65454,3.66165,3770000.0
2007-11-16 02:46:00,3.65972,3.65972,3.65113,3.65917,3770000.0
2007-11-16 02:47:00,3.65342,3.66305,3.6527,3.66273,7150000.0
2007-11-16 02:48:00,3.65328,3.6576,3.64503,3.6576,4890000.0
2007-11-16 02:49:00,3.66085,3.66085,3.65492,3.65612,6030000.0
2007-11-16 02:50:00,3.66,3.66,3.65092,3.65092,1890000.0
2007-11-16 02:51:00,3.65773,3.66007,3.65035,3.66007,6400000.0
2007-11-16 02:52:00,3.65939,3.66269,3.6526,3.66045,5640000.0
2007-11-16 02:53:00,3.65134,3.66059,3.65099,3.66059,4890000.0
2007-11-16 02:54:00,3.64843,3.65974,3.64437,3.65557,4880000.0
2007-11-16 02:55:00,3.65974,3.66138,3.65216,3.65998,6030000.0
2007-11-16 02:56:00,3.66137,3.66137,3.65359,3.66117,3770000.0
2007-11-16 02:57:00,3.65982,3.66142,3.65202,3.66142,3770000.0
2007-11-16 02:58:00,3.65445,3.66088,3.65208,3.65634,6020000.0
2007-11-16 02:59:00,3.65377,3.65956,3.64491,3.65956,7900000.0
2007-11-16 03:00:00,3.66292,3.66292,3.65243,3.65419,3380000.0
2007-11-16 03:01:00,3.66061,3.66214,3.65264,3.65264,6770000.0
2007-11-16 03:02:00,3.65757,3.66397,3.65292,3.65733,4890000.0
2007-11-16 03:03:00,3.65213,3.66137,3.65199,3.65199,5640000.0
2007-11-16 03:04:00,3.65091,3.66111,3.65091,3.66027,4150000.0
2007-11-16 03:05:00,3.66187,3.66318,3.65525,3.66168,6020000.0
2007-11-16 03:06:00,3.64081,3.65769,3.64081,3.65745,2280000.0
2007-11-16 03:07:00,3.66036,3.66039,3.65235,3.66039,3010000.0
2007-11-16 03:08:00,3.65693,3.66132,3.65569,3.65986,6390000.0
2007-11-16 03:10:00,3.65619,3.65775,3.65064,3.65571,4140000.0
2007-11-16 03:11:00,3.66043,3.66154,3.65194,3.66137,4520000.0
2007-11-16 03:12:00,3.65761,3.65761,3.648,3.65408,4510000.0
2007-11-16 03:13:00,3.65401,3.65966,3.64935,3.65468,6760000.0
2007-11-16 03:14:00,3.65903,3.66184,3.6553,3.65807,4520000.0
2007-11-16 03:15:00,3.66323,3.66335,3.65429,3.66041,8670000.0
2007-11-16 03:16:00,3.65825,3.65825,3.64178,3.65803,5640000.0
2007-11-16 03:17:00,3.65984,3.65987,3.65115,3.65115,4880000.0
2007-11-16 03:20:00,3.6562,3.65786,3.6562,3.65687,3010000.0
2007-11-16 03:21:00,3.65247,3.66264,3.65247,3.66065,4140000.0
2007-11-16 03:22:00,3.65359,3.6604,3.6519,3.65549,5250000.0
2007-11-16 03:23:00,3.65997,3.6617,3.65585,3.66162,3010000.0
2007-11-16 03:24:00,3.66152,3.66303,3.65585,3.66135,6760000.0
2007-11-16 03:25:00,3.6572,3.66156,3.65465,3.66064,4140000.0
2007-11-16 03:26:00,3.6562,3.66076,3.65535,3.65568,3760000.0
2007-11-16 03:27:00,3.65107,3.65756,3.64534,3.65234,4890000.0
2007-11-16 03:28:00,3.65896,3.66023,3.65126,3.65126,4890000.0
2007-11-16 03:29:00,3.66068,3.66068,3.64911,3.65478,6400000.0
2007-11-16 03:30:00,3.65542,3.66601,3.65372,3.66158,12420000.0
2007-11-16 03:31:00,3.6506,3.66041,3.64951,3.66041,6020000.0
2007-11-16 03:32:00,3.66144,3.66144,3.65166,3.65646,3400000.0
2007-11-16 03:33:00,3.65929,3.66118,3.65062,3.65639,5630000.0
2007-11-16 03:34:00,3.65631,3.66093,3.6561,3.6561,5630000.0
2007-11-16 03:35:00,3.65285,3.66265,3.64721,3.6618,6010000.0
2007-11-16 03:36:00,3.65121,3.66002,3.65034,3.66002,3770000.0
2007-11-16 03:38:00,3.65676,3.65758,3.64361,3.65758,2640000.0
2007-11-16 03:40:00,3.65998,3.66245,3.65219,3.65745,9780000.0
2007-11-16 03:41:00,3.6525,3.65849,3.64466,3.65849,6010000.0
2007-11-16 03:42:00,3.65583,3.65998,3.65476,3.65521,7140000.0
2007-11-16 03:43:00,3.65962,3.65962,3.6417,3.65711,10520000.0
2007-11-16 03:44:00,3.65311,3.65601,3.64266,3.65601,6380000.0
2007-11-16 03:45:00,3.65835,3.66277,3.65187,3.66045,4510000.0
2007-11-16 03:46:00,3.65821,3.65821,3.64257,3.64257,5260000.0
2007-11-16 03:47:00,3.65809,3.6617,3.65239,3.65951,4890000.0
2007-11-16 03:48:00,3.65872,3.66023,3.65222,3.65688,7880000.0
2007-11-16 03:49:00,3.66133,3.66133,3.64082,3.65315,5630000.0
2007-11-16 03:50:00,3.66118,3.66118,3.6556,3.66094,4140000.0
2007-11-16 03:51:00,3.65198,3.66137,3.65198,3.65952,6020000.0
2007-11-16 03:52:00,3.64816,3.65907,3.64816,3.65907,4510000.0
2007-11-16 03:53:00,3.66168,3.66186,3.6534,3.65916,4510000.0
2007-11-16 03:54:00,3.65664,3.66062,3.65048,3.65926,7140000.0
2007-11-16 03:55:00,3.65419,3.66362,3.65419,3.66215,6770000.0
2007-11-16 03:56:00,3.64608,3.65937,3.64608,3.65937,5260000.0
2007-11-16 03:57:00,3.65798,3.66519,3.65397,3.65534,5650000.0
2007-11-16 03:58:00,3.6606,3.6606,3.65649,3.65658,4140000.0
2007-11-16 03:59:00,3.655,3.65632,3.63839,3.65632,4520000.0
2007-11-16 04:00:00,3.65232,3.66115,3.65232,3.66115,3770000.0
2007-11-16 04:01:00,3.65715,3.66233,3.65661,3.65661,3750000.0
2007-11-16 04:02:00,3.65587,3.66066,3.65425,3.66066,3380000.0
2007-11-16 04:03:00,3.65314,3.65679,3.64878,3.65439,5280000.0
2007-11-16 04:04:00,3.65919,3.6605,3.65622,3.65622,4510000.0
2007-11-16 04:05:00,3.66141,3.66285,3.65274,3.66198,7150000.0
2007-11-16 04:06:00,3.65688,3.65721,3.65116,3.65586,5270000.0
2007-11-16 04:07:00,3.66084,3.66232,3.65694,3.66151,4890000.0
2007-11-16 04:08:00,3.66142,3.66142,3.65159,3.65159,4140000.0
2007-11-16 04:09:00,3.66152,3.66307,3.65555,3.65731,5640000.0
2007-11-16 04:10:00,3.66041,3.6631,3.65419,3.66089,12030000.0
2007-11-16 04:11:00,3.6544,3.65831,3.64894,3.65831,3380000.0
2007-11-16 04:12:00,3.65914,3.66145,3.65068,3.65528,3760000.0
2007-11-16 04:13:00,3.65246,3.66123,3.65223,3.65223,3010000.0
2007-11-16 04:14:00,3.66126,3.66126,3.65479,3.65626,3760000.0
2007-11-16 04:15:00,3.65611,3.66322,3.65611,3.66104,4890000.0
2007-11-16 04:16:00,3.66133,3.66152,3.65336,3.66152,6030000.0
2007-11-16 04:17:00,3.65998,3.66146,3.65935,3.65978,3380000.0
2007-11-16 04:18:00,3.65188,3.66152,3.65188,3.65643,4520000.0
2007-11-16 04:19:00,3.65591,3.6599,3.64716,3.65796,4880000.0
2007-11-16 04:20:00,3.65144,3.66153,3.65144,3.65999,5260000.0
2007-11-16 04:21:00,3.65979,3.6612,3.65192,3.6612,3010000.0
2007-11-16 04:22:00,3.65639,3.66263,3.65282,3.6604,9380000.0
2007-11-16 04:23:00,3.65586,3.66101,3.65176,3.66101,5260000.0
2007-11-16 04:24:00,3.64436,3.65671,3.64242,3.65607,7140000.0
2007-11-16 04:25:00,3.66136,3.66136,3.65647,3.65705,5260000.0
2007-11-16 04:26:00,3.66118,3.66126,3.65501,3.66126,5640000.0
2007-11-16 04:27:00,3.65635,3.66123,3.65635,3.66038,6010000.0
2007-11-16 04:28:00,3.66034,3.66034,3.64453,3.65902,7510000.0
2007-11-16 04:29:00,3.65947,3.66248,3.65638,3.65656,4880000.0
2007-11-16 04:30:00,3.6618,3.66227,3.65492,3.65878,7900000.0
2007-11-16 04:31:00,3.65246,3.6626,3.65246,3.65654,2630000.0
2007-11-16 04:32:00,3.65608,3.66143,3.65159,3.65159,3380000.0
2007-11-16 04:33:00,3.64845,3.65983,3.64293,3.65386,5650000.0
2007-11-16 04:34:00,3.65703,3.66176,3.65626,3.66164,4890000.0
2007-11-16 04:35:00,3.64917,3.65997,3.64917,3.65511,4890000.0
2007-11-16 04:36:00,3.66106,3.66184,3.65224,3.65432,6040000.0
2007-11-16 04:37:00,3.65686,3.6603,3.65662,3.6603,4890000.0
2007-11-16 04:38:00,3.66033,3.66087,3.6526,3.65953,8670000.0
2007-11-16 04:39:00,3.65967,3.66342,3.65696,3.65696,6770000.0
2007-11-16 04:40:00,3.6586,3.66167,3.65523,3.65741,6010000.0
2007-11-16 04:41:00,3.65604,3.65962,3.65051,3.65844,4880000.0
2007-11-16 04:42:00,3.65601,3.6612,3.65601,3.6612,3010000.0
2007-11-16 04:43:00,3.65503,3.66148,3.65503,3.66125,6400000.0
2007-11-16 04:44:00,3.65147,3.66162,3.65147,3.66091,5260000.0
2007-11-16 04:45:00,3.66268,3.66268,3.65114,3.661,6020000.0
2007-11-16 04:46:00,3.65977,3.66121,3.65177,3.661,7510000.0
2007-11-16 04:47:00,3.654,3.6625,3.654,3.66184,4510000.0
2007-11-16 04:48:00,3.65198,3.65681,3.65159,3.65681,2640000.0
2007-11-16 04:49:00,3.65823,3.66127,3.65123,3.65918,7140000.0
2007-11-16 04:50:00,3.65652,3.66199,3.65088,3.6593,2640000.0
2007-11-16 04:51:00,3.65753,3.66105,3.65582,3.66019,7140000.0
2007-11-16 04:52:00,3.66152,3.66155,3.6517,3.66128,4890000.0
2007-11-16 04:53:00,3.65773,3.66069,3.64742,3.65625,5260000.0
2007-11-16 04:54:00,3.66091,3.66344,3.65216,3.65648,6400000.0
2007-11-16 04:55:00,3.66088,3.66128,3.6547,3.66126,5630000.0
2007-11-16 04:56:00,3.66007,3.6611,3.65137,3.6611,9010000.0
2007-11-16 04:57:00,3.66041,3.66041,3.65301,3.65743,4890000.0
2007-11-16 04:58:00,3.64792,3.65947,3.64708,3.65947,5260000.0
2007-11-16 04:59:00,3.6543,3.66312,3.6543,3.66196,6400000.0
2007-11-16 05:00:00,3.65784,3.66381,3.65247,3.65247,4890000.0
2007-11-16 05:01:00,3.65483,3.65705,3.64716,3.65375,4530000.0
2007-11-16 05:02:00,3.66107,3.66213,3.65553,3.65803,6790000.0
2007-11-16 05:03:00,3.66118,3.66118,3.65119,3.65714,4520000.0
2007-11-16 05:04:00,3.66174,3.66174,3.65199,3.65199,3760000.0
2007-11-16 05:05:00,3.65049,3.66041,3.64964,3.66041,6400000.0
2007-11-16 05:06:00,3.66117,3.6633,3.65328,3.66288,5630000.0
2007-11-16 05:07:00,3.66051,3.66141,3.6518,3.6608,6390000.0
2007-11-16 05:08:00,3.66129,3.66129,3.64024,3.65849,6010000.0
2007-11-16 05:09:00,3.65665,3.66071,3.65102,3.65569,4880000.0
2007-11-16 05:10:00,3.65733,3.66097,3.65569,3.66097,4510000.0
2007-11-16 05:11:00,3.63864,3.6562,3.63864,3.65013,5630000.0
2007-11-16 05:12:00,3.66026,3.66099,3.65561,3.66077,4130000.0
2007-11-16 05:13:00,3.65144,3.65984,3.63866,3.65792,6010000.0
2007-11-16 05:14:00,3.66102,3.6612,3.65143,3.65162,7510000.0
2007-11-16 05:15:00,3.6536,3.6613,3.65218,3.65783,9390000.0
2007-11-16 05:16:00,3.65982,3.66129,3.65181,3.65181,4140000.0
2007-11-16 05:17:00,3.65159,3.6546,3.63983,3.65248,4510000.0
2007-11-16 05:18:00,3.66124,3.66194,3.65581,3.6559,5650000.0
2007-11-16 05:19:00,3.65239,3.65958,3.64193,3.65907,4140000.0
2007-11-16 05:20:00,3.66047,3.66093,3.65539,3.65813,5630000.0
2007-11-16 05:21:00,3.65126,3.66085,3.65126,3.66069,5650000.0
2007-11-16 05:22:00,3.65565,3.66031,3.6417,3.65852,10520000.0
2007-11-16 05:23:00,3.65829,3.66191,3.65676,3.6609,5640000.0
2007-11-16 05:24:00,3.65729,3.66104,3.65246,3.65701,4880000.0
2007-11-16 05:25:00,3.6602,3.6602,3.64246,3.65701,6390000.0
2007-11-16 05:26:00,3.66052,3.66117,3.65186,3.66017,4130000.0
2007-11-16 05:27:00,3.65235,3.66378,3.65235,3.65728,6390000.0
2007-11-16 05:28:00,3.65298,3.65493,3.63844,3.65296,5650000.0
2007-11-16 05:29:00,3.65712,3.66228,3.65201,3.65201,6760000.0
2007-11-16 05:30:00,3.65766,3.66204,3.6572,3.6572,4890000.0
2007-11-16 05:31:00,3.66089,3.66089,3.64446,3.64958,7150000.0
2007-11-16 05:32:00,3.65617,3.66148,3.65617,3.66088,5260000.0
2007-11-16 05:33:00,3.65403,3.66027,3.65108,3.65979,7150000.0
2007-11-16 05:34:00,3.65683,3.65838,3.64246,3.65838,8640000.0
2007-11-16 05:35:00,3.66161,3.66727,3.65501,3.65501,10170000.0
2007-11-16 05:36:00,3.65855,3.66104,3.65855,3.66008,4140000.0
2007-11-16 05:38:00,3.65192,3.65192,3.65192,3.65192,380000.0
2007-11-16 05:39:00,3.66068,3.66411,3.65676,3.65676,12780000.0
2007-11-16 05:40:00,3.65768,3.65926,3.64195,3.65401,5640000.0
2007-11-16 05:41:00,3.66097,3.66128,3.65122,3.66128,7880000.0
2007-11-16 05:42:00,3.65009,3.66157,3.65009,3.66056,8260000.0
2007-11-16 05:43:00,3.6606,3.66135,3.65168,3.66003,6010000.0
2007-11-16 05:44:00,3.65778,3.65867,3.64947,3.65114,4890000.0
2007-11-16 05:45:00,3.66236,3.66341,3.65196,3.65196,5640000.0
2007-11-16 05:46:00,3.65174,3.66173,3.65174,3.66173,5260000.0
2007-11-16 05:47:00,3.66112,3.66112,3.65579,3.66037,3000000.0
2007-11-16 05:48:00,3.65712,3.66132,3.65192,3.65602,4510000.0
2007-11-16 05:49:00,3.65576,3.65754,3.64965,3.65224,3770000.0
2007-11-16 05:50:00,3.65602,3.66122,3.65059,3.65532,7130000.0
2007-11-16 05:51:00,3.6534,3.66763,3.6534,3.6626,6010000.0
2007-11-16 05:52:00,3.6609,3.66163,3.65174,3.65482,4880000.0
2007-11-16 05:53:00,3.65749,3.65886,3.64298,3.65886,4890000.0
2007-11-16 05:54:00,3.65981,3.66171,3.65121,3.65976,3770000.0
2007-11-16 05:55:00,3.65998,3.66122,3.65419,3.66055,4880000.0
2007-11-16 05:56:00,3.65959,3.65959,3.65959,3.65959,750000.0
2007-11-16 05:57:00,3.65809,3.66231,3.65614,3.65614,6380000.0
2007-11-16 05:58:00,3.65563,3.65783,3.64633,3.65524,7140000.0
2007-11-16 05:59:00,3.65694,3.66149,3.65453,3.66062,7510000.0
2007-11-16 06:00:00,3.65602,3.66147,3.65409,3.65954,4510000.0
2007-11-16 06:01:00,3.65575,3.66003,3.65555,3.65607,4140000.0
2007-11-16 06:02:00,3.66046,3.66195,3.65281,3.65637,5260000.0
2007-11-16 06:03:00,3.65644,3.65698,3.64286,3.65698,3380000.0
2007-11-16 06:04:00,3.66053,3.66069,3.65049,3.65973,4900000.0
2007-11-16 06:05:00,3.65327,3.65981,3.65327,3.65942,3390000.0
2007-11-16 06:06:00,3.66135,3.66154,3.66079,3.66123,5640000.0
2007-11-16 06:07:00,3.65777,3.66274,3.65363,3.66197,7130000.0
2007-11-16 06:08:00,3.65956,3.66096,3.65162,3.65838,7140000.0
2007-11-16 06:11:00,3.65228,3.66019,3.6393,3.65208,5260000.0
2007-11-16 06:12:00,3.65192,3.66126,3.65192,3.65598,5630000.0
2007-11-16 06:13:00,3.65428,3.66102,3.65143,3.65162,5630000.0
2007-11-16 06:14:00,3.65626,3.6614,3.65192,3.6614,8270000.0
2007-11-16 06:15:00,3.6543,3.66244,3.6543,3.66221,4140000.0
2007-11-16 06:16:00,3.6521,3.6605,3.64333,3.64333,4510000.0
2007-11-16 06:17:00,3.6592,3.66279,3.65013,3.66119,10130000.0
2007-11-16 06:18:00,3.66052,3.66068,3.65395,3.66033,6000000.0
2007-11-16 06:19:00,3.65509,3.66059,3.64977,3.66059,4510000.0
2007-11-16 06:20:00,3.65879,3.66112,3.65438,3.65583,7500000.0
2007-11-16 06:23:00,3.65699,3.66136,3.65634,3.65634,5650000.0
2007-11-16 06:24:00,3.65112,3.65407,3.64807,3.65301,3750000.0
2007-11-16 06:25:00,3.65977,3.66106,3.65206,3.65206,4140000.0
2007-11-16 06:26:00,3.66046,3.66098,3.65161,3.65582,7890000.0
2007-11-16 06:27:00,3.65378,3.65925,3.65032,3.65032,6780000.0
2007-11-16 06:28:00,3.6543,3.66119,3.6543,3.65633,7880000.0
2007-11-16 06:29:00,3.64923,3.65535,3.64623,3.64954,5640000.0
2007-11-16 06:30:00,3.66334,3.66334,3.65276,3.65676,8280000.0
2007-11-16 06:31:00,3.64624,3.66016,3.64624,3.66016,4890000.0
2007-11-16 06:32:00,3.65839,3.65839,3.64676,3.65025,5260000.0
2007-11-16 06:33:00,3.65686,3.65891,3.64623,3.65891,5640000.0
2007-11-16 06:34:00,3.6566,3.66187,3.65223,3.65784,3390000.0
2007-11-16 06:35:00,3.65685,3.65738,3.6448,3.65633,4510000.0
2007-11-16 06:36:00,3.65542,3.65914,3.65297,3.65372,3390000.0
2007-11-16 06:37:00,3.65322,3.65333,3.6404,3.6404,2250000.0
2007-11-16 06:38:00,3.65198,3.66197,3.65198,3.6611,7140000.0
2007-11-16 06:39:00,3.65672,3.66523,3.65484,3.66203,9390000.0
2007-11-16 06:40:00,3.66023,3.66023,3.64994,3.65911,6770000.0
2007-11-16 06:41:00,3.65649,3.65658,3.64996,3.65422,6760000.0
2007-11-16 06:42:00,3.65637,3.66195,3.65205,3.65601,6010000.0
2007-11-16 06:43:00,3.6595,3.66015,3.65134,3.66015,9020000.0
2007-11-16 06:44:00,3.65554,3.65828,3.65052,3.65315,7510000.0
2007-11-16 06:45:00,3.66321,3.66321,3.65093,3.65695,8290000.0
2007-11-16 06:46:00,3.65642,3.66212,3.65236,3.65236,4890000.0
2007-11-16 06:47:00,3.64443,3.6601,3.64443,3.6601,4510000.0
2007-11-16 06:48:00,3.65584,3.66246,3.652,3.66079,3380000.0
2007-11-16 06:49:00,3.6559,3.6559,3.65566,3.65566,1130000.0
2007-11-16 06:50:00,3.65729,3.65885,3.63989,3.65885,4510000.0
2007-11-16 06:51:00,3.66122,3.66122,3.65182,3.65962,5260000.0
2007-11-16 06:52:00,3.6577,3.66093,3.6434,3.65785,4510000.0
2007-11-16 06:53:00,3.65023,3.66135,3.65023,3.66035,6780000.0
2007-11-16 06:54:00,3.65801,3.6602,3.65047,3.65047,2640000.0
2007-11-16 06:55:00,3.6447,3.66061,3.6447,3.66061,5260000.0
2007-11-16 06:56:00,3.65544,3.66122,3.65544,3.65606,7130000.0
2007-11-16 06:57:00,3.65717,3.65717,3.64483,3.65386,6020000.0
2007-11-16 06:58:00,3.65249,3.66422,3.65249,3.65606,5640000.0
2007-11-16 06:59:00,3.66113,3.66113,3.64628,3.64628,6390000.0
2007-11-16 07:00:00,3.65964,3.66329,3.6541,3.66206,4900000.0
2007-11-16 07:01:00,3.66106,3.66174,3.65624,3.65989,4890000.0
2007-11-16 07:02:00,3.6566,3.66276,3.65266,3.6621,5650000.0
2007-11-16 07:04:00,3.66142,3.66142,3.65026,3.65831,4890000.0
2007-11-16 07:08:00,3.64102,3.66006,3.64102,3.66006,4520000.0
2007-11-16 07:10:00,3.65697,3.65697,3.64313,3.64435,3770000.0
2007-11-16 07:12:00,3.65857,3.65919,3.6451,3.65242,4150000.0
2007-11-16 07:13:00,3.66103,3.66103,3.65143,3.65871,6020000.0
2007-11-16 07:14:00,3.65627,3.65627,3.6483,3.64934,4140000.0
2007-11-16 07:15:00,3.66098,3.66098,3.64901,3.65096,4900000.0
2007-11-16 07:16:00,3.64479,3.64627,3.63663,3.6439,4900000.0
2007-11-16 07:17:00,3.65176,3.66135,3.65176,3.65597,4880000.0
2007-11-16 07:18:00,3.66168,3.66168,3.65465,3.65465,4520000.0
2007-11-16 07:20:00,3.66007,3.66104,3.65128,3.6565,4520000.0
2007-11-16 07:21:00,3.65938,3.66088,3.65385,3.65967,3400000.0
2007-11-16 07:22:00,3.65899,3.65899,3.64042,3.64741,7140000.0
2007-11-16 07:23:00,3.65806,3.65983,3.6525,3.65515,3770000.0
2007-11-16 07:24:00,3.64817,3.65829,3.6418,3.65092,4890000.0
2007-11-16 07:25:00,3.65744,3.65744,3.63874,3.65386,6030000.0
2007-11-16 07:26:00,3.65511,3.65977,3.64918,3.65085,5650000.0
2007-11-16 07:27:00,3.66102,3.66102,3.64304,3.65146,4530000.0
2007-11-16 07:28:00,3.65578,3.66137,3.65144,3.6515,7140000.0
2007-11-16 07:29:00,3.65721,3.66089,3.65069,3.65984,4520000.0
2007-11-16 07:30:00,3.65915,3.65915,3.64169,3.65859,3760000.0
2007-11-16 07:31:00,3.66079,3.66166,3.66011,3.66086,4150000.0
2007-11-16 07:32:00,3.6584,3.6584,3.6412,3.6412,3020000.0
2007-11-16 07:33:00,3.65567,3.66115,3.65238,3.65677,4880000.0
2007-11-16 07:34:00,3.65968,3.66056,3.65418,3.65682,2640000.0
2007-11-16 07:35:00,3.65709,3.66115,3.65335,3.66042,4150000.0
2007-11-16 07:36:00,3.64419,3.64584,3.63602,3.64584,4890000.0
2007-11-16 07:37:00,3.65988,3.66286,3.65226,3.65226,6400000.0
2007-11-16 07:39:00,3.65448,3.66034,3.64802,3.66034,4890000.0
2007-11-16 07:40:00,3.66126,3.66366,3.65327,3.65774,5650000.0
2007-11-16 07:41:00,3.66105,3.66105,3.64982,3.66093,7150000.0
2007-11-16 07:42:00,3.64991,3.66078,3.6486,3.66078,3380000.0
2007-11-16 07:43:00,3.65969,3.66116,3.65404,3.65956,5260000.0
2007-11-16 07:44:00,3.6598,3.66133,3.65911,3.66115,4890000.0
2007-11-16 07:45:00,3.64912,3.66006,3.64166,3.65865,11640000.0
2007-11-16 07:46:00,3.65583,3.66065,3.65082,3.65548,4880000.0
2007-11-16 07:47:00,3.65093,3.65788,3.64534,3.65788,3380000.0
2007-11-16 07:48:00,3.66015,3.66134,3.6526,3.6526,3770000.0
2007-11-16 07:49:00,3.66032,3.66121,3.65211,3.6601,4140000.0
2007-11-16 07:50:00,3.65666,3.65954,3.64623,3.65786,3030000.0
2007-11-16 07:52:00,3.66042,3.66067,3.65189,3.65854,4890000.0
2007-11-16 07:53:00,3.64989,3.6515,3.64325,3.64488,4530000.0
2007-11-16 07:56:00,3.66011,3.66152,3.65192,3.65438,5270000.0
2007-11-16 07:57:00,3.647,3.65727,3.647,3.65441,4520000.0
2007-11-16 07:58:00,3.66106,3.66106,3.6513,3.6559,6390000.0
2007-11-16 07:59:00,3.65088,3.65987,3.64914,3.65987,6760000.0
2007-11-16 08:00:00,3.65258,3.65892,3.64601,3.65787,5630000.0
2007-11-16 08:01:00,3.66114,3.66114,3.65128,3.6595,5280000.0
2007-11-16 08:02:00,3.65104,3.65851,3.64829,3.64829,6010000.0
2007-11-16 08:03:00,3.65318,3.66425,3.65318,3.65846,6770000.0
2007-11-16 08:04:00,3.65555,3.65789,3.64906,3.65733,4900000.0
2007-11-16 08:05:00,3.66153,3.66292,3.65846,3.66173,7130000.0
2007-11-16 08:06:00,3.65653,3.66217,3.65217,3.66072,8640000.0
2007-11-16 08:07:00,3.64118,3.64359,3.63633,3.64328,4510000.0
2007-11-16 08:08:00,3.65846,3.66002,3.64959,3.66002,4890000.0
2007-11-16 08:09:00,3.64673,3.65985,3.64673,3.65404,5630000.0
2007-11-16 08:10:00,3.66093,3.66093,3.64262,3.65774,4510000.0
2007-11-16 08:11:00,3.66083,3.66288,3.65718,3.65718,4880000.0
2007-11-16 08:13:00,3.65989,3.66071,3.65458,3.66071,4130000.0
2007-11-16 08:14:00,3.65981,3.65981,3.6416,3.6416,4510000.0
2007-11-16 08:15:00,3.66205,3.66205,3.65656,3.66145,6020000.0
2007-11-16 08:16:00,3.65653,3.66128,3.65653,3.66057,4140000.0
2007-11-16 08:17:00,3.65118,3.66046,3.64988,3.65441,5630000.0
2007-11-16 08:18:00,3.65999,3.65999,3.64992,3.65941,4890000.0
2007-11-16 08:19:00,3.65544,3.66038,3.64804,3.64951,4520000.0
2007-11-16 08:20:00,3.65959,3.66002,3.64928,3.655,6390000.0
2007-11-16 08:21:00,3.6568,3.66069,3.6568,3.65966,6380000.0
2007-11-16 08:22:00,3.65983,3.66161,3.65598,3.6612,7510000.0
2007-11-16 08:23:00,3.65018,3.65854,3.64716,3.65834,4900000.0
2007-11-16 08:24:00,3.66061,3.66325,3.65758,3.66185,4510000.0
2007-11-16 08:25:00,3.66167,3.66232,3.65292,3.65724,6390000.0
2007-11-16 08:26:00,3.65419,3.65896,3.65277,3.6568,6390000.0
2007-11-16 08:27:00,3.65686,3.66251,3.65686,3.66182,5260000.0
2007-11-16 08:28:00,3.65775,3.66227,3.65267,3.65267,6000000.0
2007-11-16 08:29:00,3.65653,3.66174,3.65007,3.66046,5250000.0
2007-11-16 08:30:00,3.6581,3.66181,3.65651,3.65748,4510000.0
2007-11-16 08:31:00,3.65859,3.66087,3.65408,3.65676,6400000.0
2007-11-16 08:32:00,3.65438,3.65888,3.64741,3.65888,7510000.0
2007-11-16 08:33:00,3.65575,3.66333,3.65056,3.65557,6390000.0
2007-11-16 08:34:00,3.6584,3.66209,3.65145,3.65145,8250000.0
2007-11-16 08:35:00,3.66003,3.66003,3.65279,3.65836,5270000.0
2007-11-16 08:36:00,3.63886,3.65815,3.63886,3.65815,5640000.0
2007-11-16 08:37:00,3.65551,3.65932,3.64877,3.65805,7140000.0
2007-11-16 08:38:00,3.65999,3.66055,3.6529,3.65985,6770000.0
2007-11-16 08:39:00,3.65089,3.65739,3.64805,3.65428,5250000.0
2007-11-16 08:40:00,3.6516,3.66304,3.6516,3.65921,4510000.0
2007-11-16 08:41:00,3.65444,3.65865,3.64977,3.65858,5250000.0
2007-11-16 08:42:00,3.6566,3.65787,3.64854,3.65787,7510000.0
2007-11-16 08:43:00,3.65809,3.6595,3.65361,3.65766,7130000.0
2007-11-16 08:44:00,3.65409,3.65883,3.64798,3.65883,10150000.0
2007-11-16 08:45:00,3.65975,3.66253,3.65243,3.65909,7880000.0
2007-11-16 08:46:00,3.65237,3.65806,3.649,3.65309,6750000.0
2007-11-16 08:47:00,3.64686,3.65741,3.64603,3.65713,6400000.0
2007-11-16 08:48:00,3.65852,3.66169,3.65641,3.65989,4140000.0
2007-11-16 08:49:00,3.65684,3.65743,3.64095,3.65743,7510000.0
2007-11-16 08:50:00,3.65605,3.66213,3.64755,3.64979,6770000.0
2007-11-16 08:51:00,3.65301,3.6595,3.65204,3.6595,4880000.0
2007-11-16 08:52:00,3.65199,3.65342,3.64762,3.65342,4510000.0
2007-11-16 08:53:00,3.65845,3.65909,3.6472,3.65547,6020000.0
2007-11-16 08:54:00,3.66023,3.66102,3.65071,3.65588,6390000.0
2007-11-16 08:55:00,3.65587,3.6598,3.64848,3.65056,5260000.0
2007-11-16 08:56:00,3.65216,3.6581,3.64994,3.65317,3770000.0
2007-11-16 08:57:00,3.65782,3.65994,3.65735,3.65866,5260000.0
2007-11-16 08:58:00,3.6563,3.66065,3.65168,3.65939,7130000.0
2007-11-16 08:59:00,3.65655,3.65922,3.6504,3.655,5630000.0
2007-11-16 09:00:00,3.65403,3.6648,3.65106,3.6607,7160000.0
2007-11-16 09:01:00,3.65538,3.66114,3.65429,3.65965,7140000.0
2007-11-16 09:02:00,3.65653,3.66092,3.65364,3.65513,5270000.0
2007-11-16 09:03:00,3.65456,3.65898,3.64572,3.65357,6770000.0
2007-11-16 09:04:00,3.65694,3.66003,3.65312,3.65472,4140000.0
2007-11-16 09:05:00,3.65151,3.65976,3.64906,3.65935,3770000.0
2007-11-16 09:06:00,3.65409,3.66257,3.65093,3.66088,9420000.0
2007-11-16 09:07:00,3.65082,3.65843,3.65006,3.65006,4510000.0
2007-11-16 09:08:00,3.65588,3.65787,3.64404,3.65371,4890000.0
2007-11-16 09:09:00,3.64885,3.65734,3.64742,3.65307,5630000.0
2007-11-16 09:10:00,3.65769,3.65926,3.65202,3.65734,9400000.0
2007-11-16 09:11:00,3.65857,3.6603,3.65039,3.65393,10150000.0
2007-11-16 09:12:00,3.65299,3.65795,3.65299,3.65443,6760000.0
2007-11-16 09:13:00,3.65728,3.65892,3.64924,3.65892,10140000.0
2007-11-16 09:14:00,3.65379,3.6609,3.64985,3.65986,17270000.0
2007-11-16 09:15:00,3.6553,3.6618,3.6506,3.6506,8640000.0
2007-11-16 09:16:00,3.65978,3.65978,3.65422,3.65944,6760000.0
2007-11-16 09:17:00,3.65922,3.66246,3.651,3.651,4510000.0
2007-11-16 09:18:00,3.65425,3.6602,3.65425,3.65956,5260000.0
2007-11-16 09:19:00,3.65299,3.65918,3.64918,3.65918,5260000.0
2007-11-16 09:20:00,3.65425,3.66216,3.65425,3.66055,6380000.0
2007-11-16 09:21:00,3.64971,3.66138,3.64971,3.66067,7130000.0
2007-11-16 09:22:00,3.66065,3.66332,3.65106,3.66211,9770000.0
2007-11-16 09:23:00,3.65764,3.66293,3.65714,3.65935,5250000.0
2007-11-16 09:24:00,3.66119,3.664,3.65251,3.664,5640000.0
2007-11-16 09:25:00,3.66097,3.66533,3.6557,3.66228,7510000.0
2007-11-16 09:26:00,3.66217,3.66437,3.65245,3.66321,8640000.0
2007-11-16 09:27:00,3.65761,3.66563,3.65761,3.66418,4510000.0
2007-11-16 09:28:00,3.66241,3.6696,3.65691,3.66643,9770000.0
2007-11-16 09:29:00,3.6648,3.66822,3.65603,3.66435,12030000.0
2007-11-16 09:30:00,3.66124,3.66606,3.65885,3.66278,7130000.0
2007-11-16 09:31:00,3.66346,3.66539,3.65927,3.65989,5260000.0
2007-11-16 09:32:00,3.65757,3.66413,3.65757,3.66411,4140000.0
2007-11-16 09:33:00,3.66401,3.66571,3.6566,3.66369,5640000.0
2007-11-16 09:34:00,3.65944,3.66544,3.65837,3.66071,6390000.0
2007-11-16 09:35:00,3.66233,3.66549,3.65891,3.66341,5260000.0
2007-11-16 09:36:00,3.6546,3.66279,3.6539,3.66279,7890000.0
2007-11-16 09:37:00,3.6632,3.6636,3.65832,3.6636,4510000.0
2007-11-16 09:38:00,3.66301,3.66461,3.65912,3.66359,4510000.0
2007-11-16 09:39:00,3.66213,3.66213,3.64457,3.66051,6390000.0
2007-11-16 09:40:00,3.66179,3.66325,3.65438,3.65438,7880000.0
2007-11-16 09:41:00,3.65977,3.66456,3.65168,3.65177,6750000.0
2007-11-16 09:42:00,3.65665,3.66205,3.65539,3.65938,6390000.0
2007-11-16 09:43:00,3.65832,3.66044,3.6509,3.6588,5250000.0
2007-11-16 09:44:00,3.6636,3.6657,3.65862,3.66207,13510000.0
2007-11-16 09:45:00,3.65978,3.66712,3.65642,3.66225,4880000.0
2007-11-16 09:46:00,3.66256,3.66342,3.65159,3.6618,8280000.0
2007-11-16 09:47:00,3.66145,3.66542,3.65356,3.66252,6760000.0
2007-11-16 09:48:00,3.66118,3.66241,3.65719,3.66205,5260000.0
2007-11-16 09:49:00,3.65316,3.66322,3.65316,3.66186,4140000.0
2007-11-16 09:50:00,3.6523,3.66183,3.64844,3.66183,5650000.0
2007-11-16 09:51:00,3.66036,3.66159,3.65573,3.65804,4140000.0
2007-11-16 09:52:00,3.65782,3.66237,3.65722,3.66117,5270000.0
2007-11-16 09:53:00,3.6584,3.66262,3.65272,3.65272,6400000.0
2007-11-16 09:54:00,3.65784,3.66366,3.65462,3.66271,3770000.0
2007-11-16 09:55:00,3.66486,3.66486,3.6545,3.6545,4880000.0
2007-11-16 09:56:00,3.66326,3.66352,3.65632,3.65859,5270000.0
2007-11-16 09:57:00,3.66376,3.66376,3.65718,3.65718,3770000.0
2007-11-16 09:58:00,3.66412,3.66594,3.65347,3.66451,6760000.0
2007-11-16 09:59:00,3.66297,3.6636,3.65158,3.6636,12020000.0
2007-11-16 10:00:00,3.6628,3.66386,3.65482,3.66106,5630000.0
2007-11-16 10:01:00,3.65915,3.66425,3.65915,3.66425,4880000.0
2007-11-16 10:02:00,3.66466,3.66577,3.65539,3.66473,7510000.0
2007-11-16 10:03:00,3.6607,3.66557,3.65554,3.65903,9780000.0
2007-11-16 10:04:00,3.66244,3.66477,3.65878,3.65975,6390000.0
2007-11-16 10:05:00,3.66204,3.66398,3.65885,3.66002,5260000.0
2007-11-16 10:06:00,3.65141,3.66394,3.64962,3.66394,5260000.0
2007-11-16 10:07:00,3.66442,3.66675,3.654,3.65672,4890000.0
2007-11-16 10:08:00,3.66314,3.66397,3.65626,3.66384,9010000.0
2007-11-16 10:09:00,3.6633,3.66648,3.65557,3.66648,8260000.0
2007-11-16 10:10:00,3.65624,3.66623,3.65624,3.66623,6770000.0
2007-11-16 10:11:00,3.66429,3.66473,3.65374,3.66473,11270000.0
2007-11-16 10:12:00,3.66471,3.66524,3.65807,3.66169,6760000.0
2007-11-16 10:13:00,3.66581,3.66581,3.65811,3.66138,6380000.0
2007-11-16 10:14:00,3.66172,3.665,3.65367,3.66004,13510000.0
2007-11-16 10:15:00,3.66383,3.66648,3.65831,3.66619,6020000.0
2007-11-16 10:16:00,3.66613,3.66613,3.65965,3.6644,4510000.0
2007-11-16 10:17:00,3.65949,3.6611,3.65108,3.6584,5630000.0
2007-11-16 10:18:00,3.66099,3.66635,3.65459,3.66071,4880000.0
2007-11-16 10:19:00,3.66441,3.66659,3.65502,3.66321,6760000.0
2007-11-16 10:20:00,3.66565,3.66565,3.6539,3.66243,9760000.0
2007-11-16 10:21:00,3.66766,3.66996,3.65889,3.66708,9040000.0
2007-11-16 10:22:00,3.66593,3.67129,3.66191,3.66615,5640000.0
2007-11-16 10:23:00,3.65931,3.66927,3.65931,3.66473,4880000.0
2007-11-16 10:24:00,3.66855,3.67007,3.66145,3.6688,5660000.0
2007-11-16 10:25:00,3.65635,3.66062,3.65451,3.65744,4890000.0
2007-11-16 10:26:00,3.66718,3.66818,3.66138,3.66314,7140000.0
2007-11-16 10:27:00,3.66818,3.66819,3.65716,3.66455,4890000.0
2007-11-16 10:28:00,3.66296,3.66737,3.65905,3.65905,3770000.0
2007-11-16 10:29:00,3.66402,3.66884,3.65745,3.66426,17280000.0
2007-11-16 10:30:00,3.66748,3.66797,3.65992,3.66777,6770000.0
2007-11-16 10:31:00,3.6659,3.6659,3.64983,3.66499,9390000.0
2007-11-16 10:32:00,3.66285,3.66544,3.6522,3.66544,5630000.0
2007-11-16 10:33:00,3.66258,3.66605,3.6573,3.66605,4520000.0
2007-11-16 10:34:00,3.66374,3.6664,3.65676,3.65676,6400000.0
2007-11-16 10:35:00,3.6625,3.66687,3.66017,3.66017,4890000.0
2007-11-16 10:36:00,3.66469,3.66626,3.65894,3.66234,6380000.0
2007-11-16 10:37:00,3.66588,3.66637,3.65967,3.66637,6770000.0
2007-11-16 10:38:00,3.66068,3.66343,3.6582,3.66239,5640000.0
2007-11-16 10:39:00,3.65832,3.66537,3.65832,3.66068,4140000.0
2007-11-16 10:40:00,3.6646,3.66498,3.65512,3.66498,6760000.0
2007-11-16 10:41:00,3.66032,3.66409,3.65406,3.66409,5270000.0
2007-11-16 10:42:00,3.65825,3.66429,3.65392,3.65817,5270000.0
2007-11-16 10:43:00,3.66012,3.66364,3.65206,3.65797,6760000.0
2007-11-16 10:44:00,3.66118,3.66229,3.65801,3.66062,6010000.0
2007-11-16 10:45:00,3.6648,3.6648,3.65679,3.6636,6380000.0
2007-11-16 10:46:00,3.66392,3.66392,3.65302,3.66224,4880000.0
2007-11-16 10:47:00,3.65915,3.66282,3.65687,3.65964,4510000.0
2007-11-16 10:48:00,3.66454,3.66501,3.65604,3.65937,7130000.0
2007-11-16 10:49:00,3.65894,3.66413,3.65734,3.65832,6400000.0
2007-11-16 10:50:00,3.66379,3.66379,3.65764,3.66378,6770000.0
2007-11-16 10:51:00,3.66037,3.66607,3.65302,3.66355,5640000.0
2007-11-16 10:52:00,3.66489,3.66499,3.65963,3.66476,5630000.0
2007-11-16 10:53:00,3.65548,3.66525,3.65548,3.66494,6380000.0
2007-11-16 10:54:00,3.66068,3.66512,3.65555,3.66512,4890000.0
2007-11-16 10:55:00,3.66386,3.66425,3.65924,3.66423,7140000.0
2007-11-16 10:56:00,3.66172,3.6633,3.65314,3.65787,7510000.0
2007-11-16 10:57:00,3.65967,3.664,3.64739,3.65938,5270000.0
2007-11-16 10:58:00,3.66418,3.66418,3.65778,3.66251,4510000.0
2007-11-16 10:59:00,3.66224,3.66483,3.65287,3.66483,6380000.0
2007-11-16 11:00:00,3.65917,3.66396,3.65186,3.65341,12780000.0
2007-11-16 11:01:00,3.66197,3.66197,3.65711,3.65904,4150000.0
2007-11-16 11:02:00,3.65223,3.66169,3.65046,3.65046,6390000.0
2007-11-16 11:03:00,3.6578,3.66065,3.65231,3.65665,6760000.0
2007-11-16 11:04:00,3.65659,3.66158,3.65138,3.657,4510000.0
2007-11-16 11:05:00,3.6588,3.66312,3.65259,3.66312,6390000.0
2007-11-16 11:06:00,3.66128,3.66292,3.65337,3.66232,6390000.0
2007-11-16 11:07:00,3.65225,3.66277,3.65225,3.65692,4520000.0
2007-11-16 11:08:00,3.66011,3.6622,3.65249,3.66136,5640000.0
2007-11-16 11:09:00,3.66163,3.66358,3.65454,3.66358,5630000.0
2007-11-16 11:10:00,3.6603,3.66562,3.65284,3.66202,6380000.0
2007-11-16 11:11:00,3.66563,3.66881,3.65624,3.66574,7510000.0
2007-11-16 11:12:00,3.66621,3.66701,3.657,3.66622,7520000.0
2007-11-16 11:13:00,3.66179,3.66584,3.6573,3.66241,5260000.0
2007-11-16 11:14:00,3.66377,3.66619,3.65455,3.66619,10530000.0
2007-11-16 11:15:00,3.6625,3.66664,3.65972,3.66664,5630000.0
2007-11-16 11:16:00,3.65937,3.66843,3.65937,3.66637,5630000.0
2007-11-16 11:17:00,3.66412,3.66793,3.65948,3.66126,4510000.0
2007-11-16 11:18:00,3.66633,3.6677,3.65835,3.6677,4880000.0
2007-11-16 11:19:00,3.65993,3.66837,3.65993,3.66837,4510000.0
2007-11-16 11:20:00,3.65387,3.66646,3.65387,3.66646,4510000.0
2007-11-16 11:21:00,3.66852,3.66852,3.6546,3.66209,6770000.0
2007-11-16 11:22:00,3.66776,3.66823,3.66434,3.66812,7130000.0
2007-11-16 11:23:00,3.66773,3.66919,3.66212,3.6667,5250000.0
2007-11-16 11:24:00,3.66292,3.66814,3.65652,3.66713,4880000.0
2007-11-16 11:25:00,3.66282,3.66846,3.66039,3.66753,6010000.0
2007-11-16 11:26:00,3.66252,3.66814,3.66162,3.66746,4510000.0
2007-11-16 11:27:00,3.66449,3.66789,3.66146,3.66737,6760000.0
2007-11-16 11:28:00,3.65968,3.66441,3.65565,3.66441,6390000.0
2007-11-16 11:29:00,3.66047,3.66682,3.66047,3.66283,10520000.0
2007-11-16 11:30:00,3.6662,3.66685,3.65801,3.65801,5270000.0
2007-11-16 11:31:00,3.65791,3.66663,3.65659,3.66663,4510000.0
2007-11-16 11:32:00,3.66649,3.66732,3.65423,3.66212,7510000.0
2007-11-16 11:33:00,3.66587,3.66587,3.65509,3.66427,6390000.0
2007-11-16 11:34:00,3.66501,3.66501,3.65689,3.66138,4510000.0
2007-11-16 11:35:00,3.66458,3.66582,3.65929,3.66501,6380000.0
2007-11-16 11:36:00,3.66567,3.66664,3.65905,3.66662,8630000.0
2007-11-16 11:37:00,3.66564,3.66564,3.65681,3.66542,6020000.0
2007-11-16 11:38:00,3.66555,3.66699,3.65666,3.66699,5260000.0
2007-11-16 11:39:00,3.66184,3.66622,3.65878,3.66622,3770000.0
2007-11-16 11:40:00,3.66135,3.66618,3.65615,3.65615,4140000.0
2007-11-16 11:41:00,3.6659,3.6659,3.65909,3.66506,6010000.0
2007-11-16 11:42:00,3.66528,3.66629,3.66026,3.66026,4880000.0
2007-11-16 11:43:00,3.66353,3.66826,3.66153,3.66432,8630000.0
2007-11-16 11:44:00,3.662,3.66445,3.65833,3.65833,5630000.0
2007-11-16 11:45:00,3.66181,3.6666,3.66181,3.66638,4880000.0
2007-11-16 11:46:00,3.66211,3.66812,3.65985,3.66329,7140000.0
2007-11-16 11:47:00,3.66042,3.66837,3.66042,3.66837,4890000.0
2007-11-16 11:48:00,3.66633,3.66633,3.6562,3.66461,6760000.0
2007-11-16 11:49:00,3.66385,3.66717,3.65914,3.6615,5270000.0
2007-11-16 11:50:00,3.66587,3.66587,3.6552,3.65926,5270000.0
2007-11-16 11:51:00,3.66721,3.66721,3.66068,3.66349,6000000.0
2007-11-16 11:52:00,3.66606,3.66727,3.65935,3.6627,4880000.0
2007-11-16 11:53:00,3.66082,3.66793,3.65784,3.65784,7510000.0
2007-11-16 11:54:00,3.66591,3.66774,3.66088,3.66225,7130000.0
2007-11-16 11:55:00,3.66367,3.66676,3.65982,3.66428,5260000.0
2007-11-16 11:56:00,3.66531,3.6692,3.66287,3.66287,4140000.0
2007-11-16 11:57:00,3.65876,3.66627,3.65876,3.66334,6010000.0
2007-11-16 11:58:00,3.66354,3.66765,3.65821,3.65945,6380000.0
2007-11-16 11:59:00,3.66623,3.6684,3.66214,3.66811,6780000.0
2007-11-16 12:00:00,3.66128,3.6671,3.66045,3.66566,4880000.0
2007-11-16 12:01:00,3.6589,3.66649,3.65404,3.6628,6400000.0
2007-11-16 12:02:00,3.66486,3.6706,3.65937,3.66917,7510000.0
2007-11-16 12:03:00,3.66305,3.66867,3.66252,3.66867,4140000.0
2007-11-16 12:04:00,3.66913,3.66913,3.66098,3.66794,6010000.0
2007-11-16 12:05:00,3.66848,3.66848,3.6617,3.66297,4520000.0
2007-11-16 12:06:00,3.65882,3.66801,3.65882,3.65943,4510000.0
2007-11-16 12:07:00,3.65902,3.66913,3.65902,3.66348,4150000.0
2007-11-16 12:08:00,3.66406,3.66779,3.65699,3.66779,5630000.0
2007-11-16 12:09:00,3.6633,3.66811,3.66234,3.66811,4520000.0
2007-11-16 12:10:00,3.66416,3.66841,3.66416,3.66683,4520000.0
2007-11-16 12:11:00,3.66843,3.66843,3.65764,3.65764,4510000.0
2007-11-16 12:12:00,3.66787,3.66787,3.66151,3.66294,6760000.0
2007-11-16 12:13:00,3.66659,3.66659,3.661,3.66308,4140000.0
2007-11-16 12:14:00,3.66612,3.66729,3.65571,3.66729,6400000.0
2007-11-16 12:15:00,3.66836,3.66836,3.66126,3.66816,10880000.0
2007-11-16 12:16:00,3.66644,3.66754,3.66037,3.66361,5250000.0
2007-11-16 12:17:00,3.66683,3.66836,3.66307,3.66333,4880000.0
2007-11-16 12:18:00,3.66763,3.66811,3.66402,3.66811,5640000.0
2007-11-16 12:19:00,3.66864,3.66864,3.6604,3.66434,4880000.0
2007-11-16 12:20:00,3.66809,3.66835,3.6616,3.66433,4890000.0
2007-11-16 12:21:00,3.66881,3.66941,3.66295,3.66734,7130000.0
2007-11-16 12:22:00,3.66377,3.66886,3.66377,3.66851,5630000.0
2007-11-16 12:23:00,3.66355,3.66853,3.66126,3.66324,5260000.0
2007-11-16 12:24:00,3.65791,3.66884,3.65791,3.66884,7140000.0
2007-11-16 12:25:00,3.66795,3.66795,3.65536,3.66112,10140000.0
2007-11-16 12:26:00,3.66593,3.67061,3.66055,3.66069,9010000.0
2007-11-16 12:27:00,3.66915,3.66915,3.66091,3.66828,6000000.0
2007-11-16 12:28:00,3.66786,3.66973,3.66157,3.66897,4890000.0
2007-11-16 12:29:00,3.66696,3.667,3.66031,3.667,5630000.0
2007-11-16 12:30:00,3.66823,3.67213,3.66129,3.66897,18780000.0
2007-11-16 12:31:00,3.66403,3.66924,3.66403,3.66825,6750000.0
2007-11-16 12:32:00,3.65712,3.66963,3.65712,3.66484,7130000.0
2007-11-16 12:33:00,3.66402,3.66733,3.65208,3.66563,5260000.0
2007-11-16 12:34:00,3.66387,3.66969,3.66259,3.66969,5250000.0
2007-11-16 12:35:00,3.66406,3.66868,3.66305,3.66821,4890000.0
2007-11-16 12:36:00,3.6676,3.66894,3.65794,3.6656,4890000.0
2007-11-16 12:37:00,3.66823,3.66902,3.65771,3.66725,7880000.0
2007-11-16 12:38:00,3.66271,3.66744,3.66085,3.66744,5630000.0
2007-11-16 12:39:00,3.6584,3.66815,3.65744,3.667,7140000.0
2007-11-16 12:40:00,3.65935,3.66832,3.65935,3.66814,5630000.0
2007-11-16 12:41:00,3.66325,3.6671,3.65765,3.66463,4900000.0
2007-11-16 12:42:00,3.66441,3.67084,3.6612,3.67038,8270000.0
2007-11-16 12:43:00,3.66793,3.66908,3.66078,3.66078,5640000.0
2007-11-16 12:44:00,3.66495,3.67013,3.66196,3.66842,4510000.0
2007-11-16 12:45:00,3.66853,3.67045,3.66056,3.66502,4890000.0
2007-11-16 12:46:00,3.66382,3.66861,3.65678,3.66692,5260000.0
2007-11-16 12:47:00,3.66249,3.66856,3.66157,3.66625,4510000.0
2007-11-16 12:48:00,3.65945,3.66869,3.65945,3.66472,5630000.0
2007-11-16 12:49:00,3.66657,3.67202,3.66087,3.66166,4510000.0
2007-11-16 12:50:00,3.66813,3.67118,3.65927,3.6657,4510000.0
2007-11-16 12:51:00,3.66881,3.66926,3.66362,3.6672,5260000.0
2007-11-16 12:52:00,3.66873,3.66899,3.66067,3.66899,5260000.0
2007-11-16 12:53:00,3.66819,3.66868,3.65779,3.66868,6020000.0
2007-11-16 12:54:00,3.66561,3.67192,3.66172,3.67034,5270000.0
2007-11-16 12:55:00,3.66202,3.66677,3.66202,3.66677,5250000.0
2007-11-16 12:56:00,3.66477,3.66946,3.66356,3.6656,5640000.0
2007-11-16 12:57:00,3.65805,3.66694,3.6551,3.66694,10140000.0
2007-11-16 12:58:00,3.6642,3.66736,3.66033,3.66033,6770000.0
2007-11-16 12:59:00,3.6695,3.6695,3.65866,3.66843,5630000.0
2007-11-16 13:00:00,3.67024,3.67024,3.6634,3.66913,7530000.0
2007-11-16 13:01:00,3.66721,3.67096,3.66065,3.66968,8630000.0
2007-11-16 13:02:00,3.66049,3.66846,3.65822,3.66778,6000000.0
2007-11-16 13:03:00,3.66669,3.67148,3.65985,3.67148,8260000.0
2007-11-16 13:04:00,3.67052,3.67072,3.66109,3.66705,5630000.0
2007-11-16 13:05:00,3.66506,3.6707,3.66216,3.66787,4890000.0
2007-11-16 13:06:00,3.66703,3.66998,3.66115,3.66998,6010000.0
2007-11-16 13:07:00,3.66679,3.6701,3.66451,3.66451,4140000.0
2007-11-16 13:08:00,3.66973,3.67205,3.66603,3.66948,4520000.0
2007-11-16 13:09:00,3.66709,3.67279,3.66037,3.67152,11670000.0
2007-11-16 13:10:00,3.66407,3.67022,3.66318,3.66769,4880000.0
2007-11-16 13:11:00,3.67258,3.67258,3.65922,3.66973,4510000.0
2007-11-16 13:12:00,3.67127,3.67127,3.65941,3.66685,7880000.0
2007-11-16 13:13:00,3.66866,3.67212,3.65969,3.67059,6390000.0
2007-11-16 13:14:00,3.6674,3.67121,3.65879,3.67121,9380000.0
2007-11-16 13:15:00,3.66874,3.67262,3.66772,3.66828,8630000.0
2007-11-16 13:16:00,3.66754,3.67335,3.66357,3.6685,4890000.0
2007-11-16 13:17:00,3.66287,3.67196,3.66287,3.6704,5260000.0
2007-11-16 13:18:00,3.67249,3.67371,3.66221,3.67264,6390000.0
2007-11-16 13:19:00,3.66738,3.67161,3.66052,3.67098,6010000.0
2007-11-16 13:20:00,3.66769,3.66935,3.66141,3.66552,4520000.0
2007-11-16 13:21:00,3.67248,3.67248,3.6628,3.66959,6770000.0
2007-11-16 13:22:00,3.66118,3.67201,3.66118,3.66833,6380000.0
2007-11-16 13:23:00,3.67211,3.67211,3.66383,3.66886,6390000.0
2007-11-16 13:24:00,3.66446,3.66989,3.66133,3.66788,4510000.0
2007-11-16 13:25:00,3.66959,3.67223,3.66179,3.6704,5270000.0
2007-11-16 13:26:00,3.67017,3.67216,3.66552,3.67052,6000000.0
2007-11-16 13:27:00,3.67182,3.67266,3.66704,3.6685,6020000.0
2007-11-16 13:28:00,3.66943,3.67485,3.66638,3.67391,7880000.0
2007-11-16 13:29:00,3.67069,3.67237,3.66499,3.66983,4140000.0
2007-11-16 13:30:00,3.66816,3.67278,3.66816,3.67131,8260000.0
2007-11-16 13:31:00,3.66775,3.67271,3.66766,3.67271,3770000.0
2007-11-16 13:32:00,3.67231,3.67231,3.66441,3.67157,4520000.0
2007-11-16 13:33:00,3.66765,3.67133,3.66011,3.6664,11650000.0
2007-11-16 13:34:00,3.67057,3.67179,3.66331,3.66678,7140000.0
2007-11-16 13:35:00,3.67152,3.67396,3.66355,3.67129,4150000.0
2007-11-16 13:36:00,3.66352,3.67225,3.65986,3.67225,7510000.0
2007-11-16 13:37:00,3.67136,3.67308,3.66256,3.67308,6760000.0
2007-11-16 13:38:00,3.67137,3.6723,3.662,3.66714,7890000.0
2007-11-16 13:39:00,3.67102,3.67288,3.66563,3.66563,4880000.0
2007-11-16 13:40:00,3.66526,3.67406,3.66272,3.67288,6390000.0
2007-11-16 13:41:00,3.67513,3.67513,3.6645,3.6645,6760000.0
2007-11-16 13:42:00,3.67125,3.67457,3.66512,3.67375,6380000.0
2007-11-16 13:43:00,3.66947,3.6757,3.66531,3.67506,5640000.0
2007-11-16 13:44:00,3.67552,3.67592,3.66594,3.66857,10130000.0
2007-11-16 13:45:00,3.67447,3.67467,3.6659,3.66984,7510000.0
2007-11-16 13:46:00,3.66889,3.67524,3.66632,3.67465,9390000.0
2007-11-16 13:47:00,3.67131,3.67337,3.66687,3.66989,5260000.0
2007-11-16 13:48:00,3.66697,3.67671,3.66617,3.67549,6010000.0
2007-11-16 13:49:00,3.66365,3.67066,3.66365,3.67066,6000000.0
2007-11-16 13:50:00,3.67199,3.67335,3.66359,3.67172,6400000.0
2007-11-16 13:51:00,3.67289,3.67289,3.66739,3.66899,3400000.0
2007-11-16 13:52:00,3.66943,3.675,3.66638,3.66708,5270000.0
2007-11-16 13:53:00,3.66831,3.67456,3.66489,3.66728,8650000.0
2007-11-16 13:54:00,3.67303,3.67306,3.66043,3.66418,14270000.0
2007-11-16 13:55:00,3.67238,3.6735,3.66797,3.6735,6760000.0
2007-11-16 13:56:00,3.67213,3.67213,3.66339,3.67169,4880000.0
2007-11-16 13:57:00,3.66934,3.67203,3.66416,3.6681,4530000.0
2007-11-16 13:58:00,3.66674,3.67447,3.66674,3.67023,4890000.0
2007-11-16 13:59:00,3.66991,3.67151,3.66234,3.66873,7140000.0
2007-11-16 14:00:00,3.67012,3.67198,3.66154,3.6715,11650000.0
2007-11-16 14:01:00,3.66467,3.67258,3.66118,3.67258,5260000.0
2007-11-16 14:02:00,3.66744,3.67091,3.65698,3.66771,6390000.0
2007-11-16 14:03:00,3.67081,3.67245,3.662,3.67077,10920000.0
2007-11-16 14:04:00,3.67279,3.67279,3.65851,3.65903,4880000.0
2007-11-16 14:05:00,3.66776,3.67331,3.66276,3.66952,5260000.0
2007-11-16 14:06:00,3.67304,3.67884,3.66622,3.66785,9390000.0
2007-11-16 14:07:00,3.67409,3.67507,3.66613,3.67498,6390000.0
2007-11-16 14:08:00,3.66302,3.67391,3.66192,3.67391,5260000.0
2007-11-16 14:09:00,3.66932,3.6729,3.66302,3.66632,5260000.0
2007-11-16 14:10:00,3.67129,3.67129,3.65712,3.66571,6760000.0
2007-11-16 14:11:00,3.67129,3.67178,3.6595,3.66838,6400000.0
2007-11-16 14:12:00,3.66758,3.6732,3.66367,3.67291,6020000.0
2007-11-16 14:13:00,3.66639,3.67507,3.66266,3.67331,6390000.0
2007-11-16 14:14:00,3.67385,3.67385,3.66271,3.67152,5250000.0
2007-11-16 14:15:00,3.67285,3.67335,3.66747,3.67164,8650000.0
2007-11-16 14:16:00,3.67439,3.67439,3.66156,3.6722,6390000.0
2007-11-16 14:17:00,3.67194,3.67308,3.66389,3.67308,5640000.0
2007-11-16 14:18:00,3.67037,3.67524,3.66358,3.67307,6750000.0
2007-11-16 14:19:00,3.67371,3.67371,3.66588,3.67013,5640000.0
2007-11-16 14:20:00,3.66563,3.67314,3.6647,3.6647,4140000.0
2007-11-16 14:21:00,3.66969,3.67401,3.66655,3.67401,6010000.0
2007-11-16 14:22:00,3.67134,3.67548,3.66605,3.67146,6770000.0
2007-11-16 14:23:00,3.66886,3.6744,3.66886,3.66973,7510000.0
2007-11-16 14:24:00,3.66898,3.67464,3.66267,3.67307,9020000.0
2007-11-16 14:25:00,3.6721,3.67254,3.664,3.66412,12000000.0
2007-11-16 14:26:00,3.66934,3.67607,3.66934,3.67056,5630000.0
2007-11-16 14:27:00,3.67406,3.67491,3.66484,3.67354,6380000.0
2007-11-16 14:28:00,3.66875,3.67375,3.66783,3.67017,6400000.0
2007-11-16 14:29:00,3.67228,3.67379,3.66566,3.67379,4510000.0
2007-11-16 14:30:00,3.67315,3.67331,3.66454,3.67331,7520000.0
2007-11-16 14:31:00,3.66776,3.67325,3.66543,3.67236,7130000.0
2007-11-16 14:32:00,3.6626,3.67292,3.66197,3.67292,9000000.0
2007-11-16 14:33:00,3.67148,3.67149,3.66601,3.67149,3750000.0
2007-11-16 14:34:00,3.66835,3.67203,3.66642,3.67203,4880000.0
2007-11-16 14:35:00,3.66962,3.67243,3.65975,3.67243,5260000.0
2007-11-16 14:36:00,3.67418,3.67812,3.66523,3.6735,6760000.0
2007-11-16 14:37:00,3.67006,3.67151,3.66692,3.66692,4880000.0
2007-11-16 14:38:00,3.67238,3.67359,3.667,3.67359,5650000.0
2007-11-16 14:39:00,3.67227,3.67361,3.66605,3.67241,5260000.0
2007-11-16 14:40:00,3.66732,3.67186,3.66527,3.67186,4140000.0
2007-11-16 14:41:00,3.6683,3.67334,3.6633,3.67173,4510000.0
2007-11-16 14:42:00,3.67093,3.67224,3.6627,3.66748,6780000.0
2007-11-16 14:43:00,3.67044,3.67099,3.66186,3.67099,7130000.0
2007-11-16 14:44:00,3.66969,3.66969,3.65757,3.6671,9010000.0
2007-11-16 14:45:00,3.6704,3.67349,3.65908,3.67176,7140000.0
2007-11-16 14:46:00,3.67,3.67182,3.66341,3.66557,6010000.0
2007-11-16 14:47:00,3.66318,3.67283,3.66212,3.67013,7510000.0
2007-11-16 14:48:00,3.66993,3.67048,3.66194,3.66786,5270000.0
2007-11-16 14:49:00,3.67094,3.67094,3.66365,3.66732,7130000.0
2007-11-16 14:50:00,3.66544,3.67082,3.6644,3.67069,9020000.0
2007-11-16 14:51:00,3.66509,3.6709,3.66509,3.6657,5630000.0
2007-11-16 14:52:00,3.67088,3.67088,3.65898,3.65898,5630000.0
2007-11-16 14:53:00,3.66681,3.66958,3.66379,3.6655,4530000.0
2007-11-16 14:54:00,3.66605,3.67386,3.66547,3.67269,6010000.0
2007-11-16 14:55:00,3.67146,3.67146,3.66295,3.66859,7140000.0
2007-11-16 14:56:00,3.66203,3.66938,3.65882,3.65892,4900000.0
2007-11-16 14:57:00,3.66658,3.67155,3.66316,3.67155,7500000.0
2007-11-16 14:58:00,3.66228,3.66941,3.65873,3.65928,5630000.0
2007-11-16 14:59:00,3.66913,3.66985,3.65692,3.66005,11280000.0
2007-11-16 15:00:00,3.67043,3.67043,3.66213,3.6642,9400000.0
2007-11-16 15:01:00,3.6635,3.66792,3.65368,3.66792,7890000.0
2007-11-16 15:02:00,3.66252,3.66756,3.6561,3.66654,6030000.0
2007-11-16 15:03:00,3.66796,3.66796,3.65841,3.65906,6010000.0
2007-11-16 15:04:00,3.66303,3.66316,3.65063,3.66316,8650000.0
2007-11-16 15:05:00,3.65788,3.66284,3.65139,3.66284,5260000.0
2007-11-16 15:06:00,3.65966,3.6665,3.65472,3.66447,8630000.0
2007-11-16 15:07:00,3.65605,3.66544,3.65605,3.66544,5270000.0
2007-11-16 15:08:00,3.66429,3.6644,3.65864,3.65929,5260000.0
2007-11-16 15:09:00,3.66452,3.66452,3.65534,3.65534,6020000.0
2007-11-16 15:10:00,3.66335,3.66494,3.65505,3.66494,7510000.0
2007-11-16 15:11:00,3.65402,3.66412,3.65402,3.66149,5640000.0
2007-11-16 15:12:00,3.65978,3.66467,3.65978,3.66464,4520000.0
2007-11-16 15:13:00,3.66244,3.66244,3.65128,3.65746,4510000.0
2007-11-16 15:14:00,3.66414,3.66414,3.65166,3.66269,15390000.0
2007-11-16 15:15:00,3.66026,3.66185,3.65722,3.65722,4140000.0
2007-11-16 15:16:00,3.65979,3.66479,3.65557,3.6641,5630000.0
2007-11-16 15:17:00,3.66481,3.66481,3.65352,3.66389,8650000.0
2007-11-16 15:18:00,3.66338,3.66338,3.65244,3.66305,6760000.0
2007-11-16 15:19:00,3.65647,3.66316,3.65444,3.65558,4510000.0
2007-11-16 15:20:00,3.66595,3.66847,3.65706,3.66204,5260000.0
2007-11-16 15:21:00,3.65998,3.66687,3.65573,3.6606,9760000.0
2007-11-16 15:22:00,3.66144,3.6647,3.65836,3.66443,5260000.0
2007-11-16 15:23:00,3.66551,3.66551,3.65416,3.66547,7140000.0
2007-11-16 15:24:00,3.66015,3.66386,3.65356,3.66231,5650000.0
2007-11-16 15:25:00,3.66537,3.66537,3.65876,3.65927,4510000.0
2007-11-16 15:26:00,3.66497,3.66497,3.65296,3.66392,6390000.0
2007-11-16 15:27:00,3.65873,3.6632,3.65033,3.65972,10510000.0
2007-11-16 15:28:00,3.65925,3.6632,3.65738,3.66174,4140000.0
2007-11-16 15:29:00,3.65961,3.66261,3.65416,3.65488,4890000.0
2007-11-16 15:30:00,3.66484,3.66484,3.6599,3.6601,8640000.0
2007-11-16 15:31:00,3.66235,3.66562,3.656,3.65885,6770000.0
2007-11-16 15:32:00,3.66325,3.66384,3.65615,3.66384,4880000.0
2007-11-16 15:33:00,3.66574,3.66574,3.65874,3.66506,4880000.0
2007-11-16 15:34:00,3.66356,3.6651,3.65406,3.66112,7510000.0
2007-11-16 15:35:00,3.66108,3.66712,3.65991,3.66021,6390000.0
2007-11-16 15:36:00,3.66522,3.66577,3.65621,3.66422,7140000.0
2007-11-16 15:37:00,3.66538,3.66636,3.65652,3.65652,5260000.0
2007-11-16 15:38:00,3.65968,3.66525,3.65407,3.66525,6020000.0
2007-11-16 15:39:00,3.66625,3.66625,3.66055,3.66285,5260000.0
2007-11-16 15:40:00,3.66561,3.66614,3.65655,3.66614,5650000.0
2007-11-16 15:41:00,3.6637,3.67006,3.65711,3.67006,8270000.0
2007-11-16 15:42:00,3.66364,3.66821,3.66158,3.66158,5630000.0
2007-11-16 15:43:00,3.65908,3.66848,3.65908,3.66673,4140000.0
2007-11-16 15:44:00,3.66563,3.66723,3.65734,3.66723,6770000.0
2007-11-16 15:45:00,3.66348,3.66735,3.6587,3.66735,4880000.0
2007-11-16 15:46:00,3.66782,3.66806,3.65921,3.66796,5260000.0
2007-11-16 15:47:00,3.65062,3.66496,3.65062,3.66277,6020000.0
2007-11-16 15:48:00,3.66502,3.66852,3.65933,3.66581,6390000.0
2007-11-16 15:49:00,3.66296,3.66735,3.65878,3.66205,4140000.0
2007-11-16 15:50:00,3.66708,3.66708,3.6573,3.66627,4890000.0
2007-11-16 15:51:00,3.66354,3.66942,3.66189,3.66527,5290000.0
2007-11-16 15:52:00,3.66393,3.66696,3.65799,3.66696,6010000.0
2007-11-16 15:53:00,3.66382,3.66564,3.65571,3.65641,6770000.0
2007-11-16 15:54:00,3.66304,3.66601,3.65612,3.66173,7510000.0
2007-11-16 15:55:00,3.66729,3.66822,3.65966,3.666,4510000.0
2007-11-16 15:56:00,3.66761,3.66761,3.66232,3.66633,6000000.0
2007-11-16 15:57:00,3.66188,3.66752,3.65862,3.66752,5630000.0
2007-11-16 15:58:00,3.66676,3.66785,3.66348,3.66782,7880000.0
2007-11-16 15:59:00,3.66413,3.66869,3.66285,3.66806,10150000.0
2007-11-16 16:00:00,3.66763,3.66815,3.66124,3.66815,6000000.0
2007-11-16 16:01:00,3.66735,3.67572,3.66025,3.6646,7540000.0
2007-11-16 16:02:00,3.66348,3.66841,3.6631,3.66841,5630000.0
2007-11-16 16:03:00,3.66389,3.66805,3.6618,3.66719,4890000.0
2007-11-16 16:04:00,3.66513,3.66873,3.65927,3.66868,5270000.0
2007-11-16 16:05:00,3.66242,3.66884,3.66188,3.66853,5640000.0
2007-11-16 16:06:00,3.66661,3.66717,3.65507,3.66303,9020000.0
2007-11-16 16:07:00,3.66781,3.66889,3.66163,3.66889,4510000.0
2007-11-16 16:08:00,3.66446,3.66899,3.65952,3.6684,6390000.0
2007-11-16 16:09:00,3.66349,3.66789,3.6619,3.66334,7140000.0
2007-11-16 16:10:00,3.66886,3.66967,3.65743,3.66884,10160000.0
2007-11-16 16:11:00,3.66954,3.66954,3.66385,3.66823,6770000.0
2007-11-16 16:12:00,3.66174,3.66809,3.66133,3.66783,8650000.0
2007-11-16 16:13:00,3.66785,3.66852,3.66209,3.66852,6020000.0
2007-11-16 16:14:00,3.67017,3.67017,3.65568,3.66743,4140000.0
2007-11-16 16:15:00,3.66742,3.66931,3.66331,3.66331,4510000.0
2007-11-16 16:16:00,3.66903,3.67181,3.66538,3.67017,6760000.0
2007-11-16 16:17:00,3.66443,3.66928,3.66132,3.66928,4510000.0
2007-11-16 16:18:00,3.66527,3.67111,3.66013,3.66636,7540000.0
2007-11-16 16:19:00,3.66862,3.66862,3.66494,3.66852,4890000.0
2007-11-16 16:20:00,3.66275,3.66542,3.65688,3.66353,6020000.0
2007-11-16 16:21:00,3.66797,3.66797,3.66123,3.66412,6380000.0
2007-11-16 16:22:00,3.66616,3.66855,3.65932,3.66786,4880000.0
2007-11-16 16:23:00,3.66741,3.66827,3.66611,3.66827,6020000.0
2007-11-16 16:24:00,3.66349,3.66946,3.66217,3.66829,7520000.0
2007-11-16 16:25:00,3.66766,3.66832,3.66137,3.66832,4880000.0
2007-11-16 16:26:00,3.66873,3.66873,3.6584,3.66652,5260000.0
2007-11-16 16:27:00,3.66305,3.66788,3.65801,3.66681,11280000.0
2007-11-16 16:28:00,3.66786,3.66786,3.66042,3.66354,6770000.0
2007-11-16 16:29:00,3.66807,3.66807,3.65909,3.6615,4520000.0
2007-11-16 16:30:00,3.66826,3.66826,3.66113,3.66504,6390000.0
2007-11-16 16:31:00,3.66347,3.66767,3.65926,3.66248,10530000.0
2007-11-16 16:32:00,3.66731,3.66731,3.66008,3.66399,4890000.0
2007-11-16 16:33:00,3.6647,3.66679,3.66059,3.66679,6010000.0
2007-11-16 16:34:00,3.66581,3.66727,3.65469,3.66727,4890000.0
2007-11-16 16:35:00,3.6676,3.66955,3.65994,3.65994,13140000.0
2007-11-16 16:36:00,3.66811,3.66811,3.65907,3.65907,7140000.0
2007-11-16 16:37:00,3.66336,3.66776,3.66071,3.66384,5640000.0
2007-11-16 16:38:00,3.66364,3.66927,3.66029,3.66927,10890000.0
2007-11-16 16:39:00,3.66497,3.66976,3.66168,3.66976,6390000.0
2007-11-16 16:40:00,3.66878,3.66878,3.6576,3.66874,5260000.0
2007-11-16 16:41:00,3.66408,3.66845,3.66018,3.66845,6400000.0
2007-11-16 16:42:00,3.66572,3.66857,3.66004,3.66857,5260000.0
2007-11-16 16:43:00,3.6644,3.6703,3.66437,3.66979,3770000.0
2007-11-16 16:44:00,3.6652,3.66971,3.65971,3.66971,5260000.0
2007-11-16 16:45:00,3.66745,3.66745,3.65922,3.66575,6390000.0
2007-11-16 16:46:00,3.65879,3.67059,3.65879,3.67059,7510000.0
2007-11-16 16:47:00,3.66526,3.66622,3.66101,3.66326,6020000.0
2007-11-16 16:48:00,3.66005,3.66847,3.66005,3.666,4890000.0
2007-11-16 16:49:00,3.6644,3.66961,3.65601,3.66735,8260000.0
2007-11-16 16:50:00,3.66932,3.66932,3.66226,3.6692,4510000.0
2007-11-16 16:51:00,3.66827,3.66827,3.65579,3.66751,6760000.0
2007-11-16 16:52:00,3.65847,3.66914,3.65779,3.66872,7510000.0
2007-11-16 16:53:00,3.66961,3.66961,3.66365,3.66365,5630000.0
2007-11-16 16:54:00,3.65726,3.66666,3.65726,3.66515,7130000.0
2007-11-16 16:55:00,3.67076,3.67076,3.65873,3.66844,4890000.0
2007-11-16 16:56:00,3.66526,3.66808,3.65889,3.65889,5640000.0
2007-11-16 16:57:00,3.66482,3.66787,3.65458,3.65458,4880000.0
2007-11-16 16:58:00,3.66267,3.66762,3.66267,3.66711,6020000.0
2007-11-16 16:59:00,3.66935,3.66986,3.65947,3.66792,10140000.0
2007-11-16 17:00:00,3.67036,3.67036,3.65968,3.65968,7890000.0
2007-11-16 17:01:00,3.6694,3.6694,3.6558,3.66583,7510000.0
2007-11-16 17:02:00,3.66211,3.67099,3.66211,3.66511,6010000.0
2007-11-16 17:03:00,3.66391,3.66845,3.65939,3.6639,3770000.0
2007-11-16 17:04:00,3.6606,3.66625,3.65595,3.66192,5640000.0
2007-11-16 17:05:00,3.66423,3.66918,3.65994,3.66244,4520000.0
2007-11-16 17:06:00,3.66639,3.66855,3.65893,3.65992,7510000.0
2007-11-16 17:07:00,3.66703,3.66911,3.6627,3.66911,8650000.0
2007-11-16 17:08:00,3.66221,3.66964,3.65554,3.66964,5640000.0
2007-11-16 17:09:00,3.66979,3.66979,3.65543,3.66612,8270000.0
2007-11-16 17:10:00,3.66791,3.6691,3.65902,3.6691,4520000.0
2007-11-16 17:11:00,3.66416,3.6691,3.65875,3.66511,6390000.0
2007-11-16 17:12:00,3.66997,3.66997,3.66106,3.66602,6010000.0
2007-11-16 17:13:00,3.66872,3.66872,3.66107,3.66737,4890000.0
2007-11-16 17:14:00,3.66599,3.67066,3.66066,3.66759,11280000.0
2007-11-16 17:16:00,3.66108,3.6672,3.65907,3.6672,7520000.0
2007-11-16 17:17:00,3.67001,3.6708,3.66434,3.6708,5270000.0
2007-11-16 17:18:00,3.67103,3.67182,3.66146,3.66146,4880000.0
2007-11-16 17:19:00,3.66054,3.67072,3.66054,3.66929,5270000.0
2007-11-16 17:20:00,3.66988,3.67012,3.66116,3.67012,4510000.0
2007-11-16 17:21:00,3.66902,3.67048,3.65915,3.66533,6770000.0
2007-11-16 17:22:00,3.66502,3.67039,3.6593,3.67039,11290000.0
2007-11-16 17:23:00,3.67117,3.67117,3.66074,3.67018,5630000.0
2007-11-16 17:24:00,3.66409,3.66885,3.65946,3.66885,10520000.0
2007-11-16 17:25:00,3.66455,3.67144,3.66077,3.66144,6770000.0
2007-11-16 17:26:00,3.67202,3.67245,3.66508,3.67245,5640000.0
2007-11-16 17:27:00,3.67279,3.67319,3.666,3.6674,8270000.0
2007-11-16 17:28:00,3.66259,3.67007,3.65824,3.66761,8250000.0
2007-11-16 17:29:00,3.66873,3.67125,3.66055,3.67119,6030000.0
2007-11-16 17:30:00,3.67131,3.67131,3.66044,3.66343,5270000.0
2007-11-16 17:31:00,3.67188,3.67188,3.66143,3.66387,7150000.0
2007-11-16 17:32:00,3.66694,3.67442,3.66694,3.67102,6400000.0
2007-11-16 17:33:00,3.67024,3.67305,3.66273,3.67283,11650000.0
2007-11-16 17:34:00,3.67077,3.67077,3.66073,3.66736,3770000.0
2007-11-16 17:35:00,3.67192,3.67383,3.66154,3.67378,9390000.0
2007-11-16 17:36:00,3.66828,3.67167,3.66198,3.66564,4510000.0
2007-11-16 17:37:00,3.66492,3.67055,3.66093,3.66407,6390000.0
2007-11-16 17:38:00,3.66711,3.6731,3.66124,3.6731,15020000.0
2007-11-16 17:39:00,3.67288,3.67345,3.66578,3.67012,8270000.0
2007-11-16 17:40:00,3.66482,3.67326,3.66141,3.6697,10150000.0
2007-11-16 17:41:00,3.67107,3.6716,3.66209,3.66638,6380000.0
2007-11-16 17:42:00,3.66254,3.67177,3.66083,3.66802,11280000.0
2007-11-16 17:43:00,3.66653,3.67223,3.66124,3.66809,13900000.0
2007-11-16 17:44:00,3.67213,3.67353,3.66382,3.6687,4140000.0
2007-11-16 17:45:00,3.66759,3.67316,3.66304,3.67316,9010000.0
2007-11-16 17:46:00,3.66739,3.67278,3.6653,3.67181,5630000.0
2007-11-16 17:47:00,3.66732,3.6734,3.66732,3.67247,7140000.0
2007-11-16 17:48:00,3.67265,3.67265,3.66582,3.66742,4510000.0
2007-11-16 17:49:00,3.671,3.67118,3.66501,3.67113,4880000.0
2007-11-16 17:50:00,3.66407,3.67639,3.66407,3.67098,6400000.0
2007-11-16 17:51:00,3.66534,3.67472,3.66377,3.66855,6770000.0
2007-11-16 17:52:00,3.6725,3.67315,3.66444,3.66796,5650000.0
2007-11-16 17:53:00,3.67371,3.67371,3.66579,3.67206,6010000.0
2007-11-16 17:54:00,3.67221,3.67439,3.66495,3.67056,6010000.0
2007-11-16 17:55:00,3.66949,3.674,3.66381,3.67215,8640000.0
2007-11-16 17:56:00,3.67122,3.67386,3.66377,3.66753,6390000.0
2007-11-16 17:57:00,3.66624,3.67589,3.66436,3.67071,9390000.0
2007-11-16 17:58:00,3.66998,3.67513,3.66278,3.67234,9390000.0
2007-11-16 17:59:00,3.67076,3.6755,3.65974,3.6755,11640000.0
2007-11-16 18:00:00,3.67567,3.67709,3.66865,3.67216,15010000.0
2007-11-16 18:01:00,3.67594,3.67594,3.66723,3.66925,4140000.0
2007-11-16 18:02:00,3.67414,3.67462,3.66269,3.67462,9040000.0
2007-11-16 18:03:00,3.67592,3.67592,3.66513,3.66622,4520000.0
2007-11-16 18:04:00,3.67204,3.67534,3.6644,3.66893,10880000.0
2007-11-16 18:05:00,3.67423,3.67515,3.66472,3.67507,9770000.0
2007-11-16 18:06:00,3.66944,3.67548,3.6654,3.67548,7140000.0
2007-11-16 18:07:00,3.67081,3.67617,3.66969,3.66969,6000000.0
2007-11-16 18:08:00,3.67099,3.67569,3.66609,3.67569,7510000.0
2007-11-16 18:09:00,3.67494,3.67494,3.66921,3.67314,4510000.0
2007-11-16 18:10:00,3.67425,3.67425,3.66201,3.67202,5260000.0
2007-11-16 18:11:00,3.67377,3.67377,3.66627,3.66936,4880000.0
2007-11-16 18:12:00,3.67445,3.67445,3.66488,3.67229,11260000.0
2007-11-16 18:13:00,3.67412,3.67412,3.66853,3.66853,3770000.0
2007-11-16 18:14:00,3.67116,3.674,3.66298,3.67269,10520000.0
2007-11-16 18:15:00,3.66883,3.6737,3.66327,3.67348,7520000.0
2007-11-16 18:16:00,3.66419,3.67405,3.66419,3.66865,9020000.0
2007-11-16 18:17:00,3.6732,3.67521,3.67058,3.67502,4880000.0
2007-11-16 18:18:00,3.67442,3.67442,3.66787,3.67426,4510000.0
2007-11-16 18:19:00,3.66966,3.67206,3.66154,3.66755,6390000.0
2007-11-16 18:20:00,3.66932,3.67369,3.66737,3.66737,4510000.0
2007-11-16 18:21:00,3.67144,3.67854,3.66425,3.67121,10530000.0
2007-11-16 18:22:00,3.67366,3.67553,3.66495,3.673,6400000.0
2007-11-16 18:23:00,3.67414,3.67446,3.66853,3.6701,5250000.0
2007-11-16 18:24:00,3.67326,3.67326,3.66108,3.67269,15410000.0
2007-11-16 18:25:00,3.66907,3.67165,3.66352,3.66665,7150000.0
2007-11-16 18:26:00,3.67283,3.67283,3.66249,3.6678,10510000.0
2007-11-16 18:27:00,3.66593,3.67367,3.66582,3.67367,5250000.0
2007-11-16 18:28:00,3.67369,3.67369,3.6674,3.66833,4140000.0
2007-11-16 18:29:00,3.67329,3.67329,3.66091,3.66855,7510000.0
2007-11-16 18:30:00,3.67415,3.67464,3.66733,3.67401,6390000.0
2007-11-16 18:31:00,3.66408,3.67302,3.66408,3.67223,5260000.0
2007-11-16 18:32:00,3.6737,3.6737,3.66402,3.66402,4890000.0
2007-11-16 18:33:00,3.66935,3.67487,3.66175,3.66967,7880000.0
2007-11-16 18:34:00,3.66369,3.67325,3.66369,3.66966,6010000.0
2007-11-16 18:35:00,3.66642,3.674,3.66476,3.674,9770000.0
2007-11-16 18:36:00,3.66859,3.67186,3.66127,3.67186,4510000.0
2007-11-16 18:37:00,3.66598,3.67148,3.66068,3.66509,11270000.0
2007-11-16 18:38:00,3.66702,3.67136,3.66296,3.66341,9780000.0
2007-11-16 18:39:00,3.67406,3.67406,3.66408,3.67384,7510000.0
2007-11-16 18:40:00,3.662,3.67183,3.662,3.67172,5630000.0
2007-11-16 18:41:00,3.67032,3.67379,3.66724,3.67351,5630000.0
2007-11-16 18:42:00,3.66546,3.67239,3.66368,3.6681,7890000.0
2007-11-16 18:43:00,3.67009,3.67107,3.66662,3.67107,4140000.0
2007-11-16 18:44:00,3.67192,3.67329,3.66232,3.67329,4140000.0
2007-11-16 18:45:00,3.66819,3.67223,3.66095,3.67223,6030000.0
2007-11-16 18:46:00,3.6652,3.67327,3.66251,3.67327,7510000.0
2007-11-16 18:47:00,3.66836,3.67306,3.6631,3.67301,5270000.0
2007-11-16 18:48:00,3.66656,3.67213,3.66627,3.67135,6400000.0
2007-11-16 18:49:00,3.66439,3.67308,3.66215,3.67189,6380000.0
2007-11-16 18:50:00,3.66883,3.67287,3.66395,3.66803,7890000.0
2007-11-16 18:51:00,3.66983,3.6744,3.66587,3.66877,5630000.0
2007-11-16 18:52:00,3.66759,3.67114,3.66074,3.67114,7140000.0
2007-11-16 18:53:00,3.6677,3.672,3.66052,3.66099,8270000.0
2007-11-16 18:54:00,3.67055,3.67108,3.66504,3.66785,9400000.0
2007-11-16 18:55:00,3.66032,3.67022,3.66032,3.66653,5260000.0
2007-11-16 18:56:00,3.66488,3.6688,3.66197,3.6688,4890000.0
2007-11-16 18:57:00,3.66945,3.66945,3.65945,3.66515,4520000.0
2007-11-16 18:58:00,3.66823,3.67025,3.65854,3.66678,6400000.0
2007-11-16 18:59:00,3.66274,3.66705,3.65944,3.66303,6020000.0
2007-11-16 19:00:00,3.66809,3.66809,3.65707,3.66748,9030000.0
2007-11-16 19:01:00,3.66683,3.66842,3.6582,3.665,5270000.0
2007-11-16 19:02:00,3.66533,3.66962,3.66409,3.66962,6020000.0
2007-11-16 19:03:00,3.66401,3.67041,3.66401,3.66846,5260000.0
2007-11-16 19:04:00,3.66792,3.66792,3.6576,3.66259,6400000.0
2007-11-16 19:05:00,3.66952,3.66952,3.65939,3.66761,4890000.0
2007-11-16 19:06:00,3.6687,3.6687,3.65864,3.6662,4140000.0
2007-11-16 19:07:00,3.66697,3.67204,3.66086,3.6666,6770000.0
2007-11-16 19:08:00,3.66545,3.66675,3.65718,3.65731,6760000.0
2007-11-16 19:09:00,3.65761,3.66391,3.65761,3.65905,6770000.0
2007-11-16 19:10:00,3.66145,3.66591,3.65458,3.66141,6010000.0
2007-11-16 19:11:00,3.66133,3.66515,3.65638,3.66172,5630000.0
2007-11-16 19:12:00,3.66562,3.66579,3.65476,3.66559,8650000.0
2007-11-16 19:13:00,3.66668,3.66745,3.66144,3.66409,5260000.0
2007-11-16 19:14:00,3.66211,3.66614,3.65581,3.65874,4890000.0
2007-11-16 19:15:00,3.66663,3.66663,3.65591,3.66071,6750000.0
2007-11-16 19:16:00,3.66052,3.66815,3.65811,3.65856,7510000.0
2007-11-16 19:17:00,3.65734,3.66718,3.65697,3.66582,7880000.0
2007-11-16 19:18:00,3.66108,3.66825,3.65853,3.66685,4510000.0
2007-11-16 19:19:00,3.66649,3.66812,3.66121,3.66289,5250000.0
2007-11-16 19:20:00,3.65538,3.66587,3.65538,3.66118,7140000.0
2007-11-16 19:21:00,3.66523,3.66579,3.65948,3.66017,5630000.0
2007-11-16 19:22:00,3.66728,3.66744,3.65802,3.66587,8640000.0
2007-11-16 19:23:00,3.66714,3.66714,3.66087,3.66105,4880000.0
2007-11-16 19:24:00,3.66851,3.66851,3.66139,3.66686,6760000.0
2007-11-16 19:25:00,3.66311,3.66875,3.65955,3.66408,6390000.0
2007-11-16 19:26:00,3.66224,3.67125,3.65878,3.66855,8260000.0
2007-11-16 19:27:00,3.66804,3.66936,3.66191,3.66441,4880000.0
2007-11-16 19:28:00,3.66302,3.66676,3.66126,3.6662,6000000.0
2007-11-16 19:29:00,3.66546,3.66857,3.65879,3.65879,8260000.0
2007-11-16 19:30:00,3.66218,3.66762,3.6566,3.66632,10540000.0
2007-11-16 19:31:00,3.66517,3.6656,3.65969,3.6656,5260000.0
2007-11-16 19:32:00,3.66134,3.66654,3.66134,3.66527,5260000.0
2007-11-16 19:33:00,3.66402,3.66402,3.65836,3.65836,5260000.0
2007-11-16 19:34:00,3.66318,3.66358,3.66054,3.6611,4510000.0
2007-11-16 19:35:00,3.65735,3.66316,3.65259,3.65641,6020000.0
2007-11-16 19:36:00,3.65763,3.66309,3.65652,3.6574,7140000.0
2007-11-16 19:37:00,3.65834,3.66406,3.65391,3.66237,4520000.0
2007-11-16 19:38:00,3.65964,3.66303,3.65579,3.65579,4510000.0
2007-11-16 19:39:00,3.65683,3.66288,3.65179,3.65179,4510000.0
2007-11-16 19:40:00,3.65781,3.66469,3.65696,3.66318,5640000.0
2007-11-16 19:41:00,3.66349,3.66386,3.65474,3.66163,5630000.0
2007-11-16 19:42:00,3.65641,3.66156,3.65356,3.65684,7510000.0
2007-11-16 19:43:00,3.66153,3.66153,3.65613,3.6602,3770000.0
2007-11-16 19:44:00,3.6564,3.66269,3.65596,3.66262,7130000.0
2007-11-16 19:45:00,3.65604,3.66766,3.655,3.66389,15410000.0
2007-11-16 19:46:00,3.65335,3.66434,3.65335,3.66283,7900000.0
2007-11-16 19:47:00,3.66263,3.66462,3.65688,3.65688,5650000.0
2007-11-16 19:48:00,3.66344,3.66418,3.65878,3.66225,5260000.0
2007-11-16 19:49:00,3.65386,3.66374,3.65386,3.66187,6390000.0
2007-11-16 19:50:00,3.6549,3.66246,3.65344,3.65344,4500000.0
2007-11-16 19:51:00,3.65424,3.66286,3.65424,3.66103,4510000.0
2007-11-16 19:53:00,3.65882,3.6618,3.65629,3.65629,4140000.0
2007-11-16 19:54:00,3.65811,3.66366,3.65811,3.66121,5260000.0
2007-11-16 19:55:00,3.66123,3.66123,3.65893,3.65893,760000.0
2007-11-16 19:56:00,3.66526,3.6673,3.6594,3.66511,4520000.0
2007-11-16 19:57:00,3.66493,3.66609,3.65709,3.65853,4510000.0
2007-11-16 19:58:00,3.66467,3.66541,3.65913,3.65982,5630000.0
2007-11-16 19:59:00,3.66454,3.66454,3.65651,3.6577,5260000.0
2007-11-16 20:00:00,3.66209,3.66485,3.65477,3.66004,7130000.0
2007-11-16 20:01:00,3.66042,3.66515,3.65865,3.66244,4890000.0
2007-11-16 20:02:00,3.66397,3.66585,3.65746,3.66585,6760000.0
2007-11-16 20:03:00,3.66592,3.66592,3.6577,3.66033,7520000.0
2007-11-16 20:04:00,3.66445,3.66623,3.65886,3.66401,7520000.0
2007-11-16 20:05:00,3.65635,3.66401,3.65635,3.66323,4150000.0
2007-11-16 20:06:00,3.66553,3.66553,3.6566,3.66057,3760000.0
2007-11-16 20:07:00,3.66501,3.66608,3.65522,3.66608,4510000.0
2007-11-16 20:08:00,3.6588,3.66762,3.6588,3.66612,4510000.0
2007-11-16 20:09:00,3.66702,3.66746,3.66129,3.66721,4510000.0
2007-11-16 20:10:00,3.66125,3.66611,3.65713,3.65727,4130000.0
2007-11-16 20:11:00,3.66188,3.66559,3.65823,3.66108,6770000.0
2007-11-16 20:12:00,3.6612,3.66605,3.65719,3.66029,5630000.0
2007-11-16 20:13:00,3.65931,3.66098,3.65931,3.66098,1500000.0
2007-11-16 20:14:00,3.65808,3.66365,3.65174,3.66365,12760000.0
2007-11-16 20:15:00,3.6666,3.6666,3.65648,3.66433,5650000.0
2007-11-16 20:16:00,3.66282,3.66324,3.66197,3.662,3010000.0
2007-11-16 20:17:00,3.6631,3.6631,3.6578,3.6578,3010000.0
2007-11-16 20:18:00,3.65932,3.66017,3.65646,3.66017,3760000.0
2007-11-16 20:19:00,3.66392,3.66392,3.65427,3.66386,5650000.0
2007-11-16 20:20:00,3.66245,3.66245,3.65354,3.65833,5640000.0
2007-11-16 20:21:00,3.66398,3.66424,3.6547,3.66295,4140000.0
2007-11-16 20:22:00,3.66232,3.66432,3.65933,3.65933,6380000.0
2007-11-16 20:23:00,3.65716,3.66363,3.65472,3.65472,3400000.0
2007-11-16 20:24:00,3.66298,3.66412,3.65704,3.66412,4140000.0
2007-11-16 20:25:00,3.66315,3.66528,3.65762,3.65762,5630000.0
2007-11-16 20:26:00,3.65898,3.66258,3.65687,3.66258,8260000.0
2007-11-16 20:27:00,3.6583,3.6651,3.6577,3.6651,7150000.0
2007-11-16 20:28:00,3.65493,3.66556,3.65493,3.65971,6760000.0
2007-11-16 20:29:00,3.65964,3.66484,3.65797,3.66154,4140000.0
2007-11-16 20:30:00,3.66448,3.66759,3.65833,3.66759,5650000.0
2007-11-16 20:31:00,3.66136,3.66579,3.65605,3.65605,5270000.0
2007-11-16 20:32:00,3.6614,3.66662,3.65798,3.66662,4880000.0
2007-11-16 20:33:00,3.66448,3.66491,3.65567,3.66436,5270000.0
2007-11-16 20:36:00,3.66385,3.66385,3.65963,3.66309,3770000.0
2007-11-16 20:37:00,3.66195,3.66309,3.65318,3.65767,7510000.0
2007-11-16 20:38:00,3.66238,3.66238,3.66234,3.66234,1130000.0
2007-11-16 20:39:00,3.6559,3.66674,3.6559,3.66414,7140000.0
2007-11-16 20:40:00,3.65876,3.66251,3.65464,3.65464,4140000.0
2007-11-16 20:41:00,3.66312,3.66506,3.65296,3.66026,4900000.0
2007-11-16 20:42:00,3.66333,3.664,3.65225,3.66388,6760000.0
2007-11-16 20:43:00,3.65737,3.66636,3.65737,3.66468,4140000.0
2007-11-16 20:44:00,3.6594,3.66578,3.65597,3.66434,10140000.0
2007-11-16 20:45:00,3.66512,3.66512,3.65307,3.65373,6770000.0
2007-11-16 20:46:00,3.66203,3.66203,3.65806,3.65806,4520000.0
2007-11-16 20:47:00,3.65916,3.66409,3.65714,3.65841,3770000.0
2007-11-16 20:48:00,3.6642,3.66777,3.65595,3.65595,4140000.0
2007-11-16 20:49:00,3.66298,3.66328,3.65604,3.66309,4520000.0
2007-11-16 20:50:00,3.66056,3.66347,3.65766,3.66347,2640000.0
2007-11-16 20:51:00,3.6611,3.66404,3.65701,3.66388,4140000.0
2007-11-16 20:52:00,3.65747,3.66297,3.65234,3.65607,7920000.0
2007-11-16 20:53:00,3.65873,3.66415,3.65274,3.65708,8650000.0
2007-11-16 20:54:00,3.66426,3.66461,3.65926,3.66274,3380000.0
2007-11-16 20:55:00,3.66356,3.66451,3.6566,3.65918,7140000.0
2007-11-16 20:56:00,3.66209,3.66347,3.65334,3.6569,6400000.0
2007-11-16 20:57:00,3.66137,3.6654,3.65736,3.66429,4150000.0
2007-11-16 20:58:00,3.66581,3.66627,3.65697,3.66549,7530000.0
2007-11-16 20:59:00,3.66468,3.66567,3.66015,3.66032,5260000.0
2007-11-16 21:00:00,3.66775,3.66775,3.65837,3.66493,7520000.0
2007-11-16 21:01:00,3.66561,3.66687,3.65672,3.65672,5630000.0
2007-11-16 21:02:00,3.6602,3.66551,3.65582,3.66115,7510000.0
2007-11-16 21:03:00,3.66096,3.66574,3.66013,3.66289,6010000.0
2007-11-16 21:04:00,3.66468,3.66468,3.65356,3.65522,5630000.0
2007-11-16 21:05:00,3.66376,3.66422,3.6599,3.6599,2630000.0
2007-11-16 21:06:00,3.65927,3.66523,3.65593,3.66523,8660000.0
2007-11-16 21:07:00,3.66487,3.66487,3.65322,3.65981,4140000.0
2007-11-16 21:08:00,3.66164,3.66435,3.6611,3.6611,3000000.0
2007-11-16 21:09:00,3.66425,3.66616,3.65703,3.66468,5630000.0
2007-11-16 21:10:00,3.66332,3.66545,3.6561,3.66438,7140000.0
2007-11-16 21:11:00,3.66497,3.66591,3.66497,3.66591,1880000.0
2007-11-16 21:12:00,3.66112,3.66613,3.66111,3.66202,9030000.0
2007-11-16 21:13:00,3.65751,3.66731,3.65751,3.6653,5270000.0
2007-11-16 21:14:00,3.66661,3.66661,3.66176,3.6659,4510000.0
2007-11-16 21:15:00,3.66419,3.67164,3.66347,3.66691,6040000.0
2007-11-16 21:16:00,3.66587,3.6669,3.6605,3.66625,5260000.0
2007-11-16 21:17:00,3.66096,3.66645,3.65641,3.66505,4890000.0
2007-11-16 21:18:00,3.66391,3.66391,3.65797,3.66358,4890000.0
2007-11-16 21:19:00,3.65967,3.66323,3.65967,3.66323,4880000.0
2007-11-16 21:20:00,3.66155,3.66292,3.65255,3.65881,4510000.0
2007-11-16 21:21:00,3.65991,3.66373,3.65395,3.66194,6010000.0
2007-11-16 21:22:00,3.66234,3.66414,3.65855,3.65855,4140000.0
2007-11-16 21:23:00,3.66359,3.66362,3.6584,3.66216,7140000.0
2007-11-16 21:24:00,3.66319,3.66454,3.65987,3.66138,4140000.0
2007-11-16 21:25:00,3.66411,3.66482,3.65491,3.66397,5260000.0
2007-11-16 21:26:00,3.65936,3.66291,3.65858,3.65969,3390000.0
2007-11-16 21:27:00,3.66367,3.66367,3.65873,3.66319,2260000.0
2007-11-16 21:28:00,3.66205,3.66362,3.65444,3.65822,3390000.0
2007-11-16 21:29:00,3.66374,3.66374,3.65815,3.65815,5270000.0
2007-11-16 21:30:00,3.66451,3.66602,3.65904,3.66283,6020000.0
2007-11-16 21:31:00,3.65892,3.66358,3.65745,3.6587,5270000.0
2007-11-16 21:32:00,3.66377,3.66377,3.65408,3.66377,7140000.0
2007-11-16 21:33:00,3.65783,3.66304,3.65057,3.65493,4130000.0
2007-11-16 21:34:00,3.66393,3.66488,3.65999,3.66416,4510000.0
2007-11-16 21:35:00,3.66334,3.66334,3.65745,3.658,4890000.0
2007-11-16 21:36:00,3.65915,3.66506,3.65501,3.65501,4160000.0
2007-11-16 21:37:00,3.6605,3.66513,3.65601,3.66324,8260000.0
2007-11-16 21:38:00,3.65455,3.66498,3.65455,3.6635,5270000.0
2007-11-16 21:39:00,3.66276,3.66345,3.65326,3.65326,5270000.0
2007-11-16 21:40:00,3.65923,3.66391,3.65422,3.6623,6410000.0
2007-11-16 21:41:00,3.6579,3.66325,3.65654,3.6608,3390000.0
2007-11-16 21:42:00,3.66297,3.66425,3.65819,3.65827,5260000.0
2007-11-16 21:43:00,3.66322,3.66402,3.66236,3.66382,6390000.0
2007-11-16 21:44:00,3.65939,3.6661,3.6583,3.66425,9020000.0
2007-11-16 21:45:00,3.65497,3.66531,3.65284,3.6617,7130000.0
2007-11-16 21:46:00,3.66267,3.66475,3.65913,3.66442,4880000.0
2007-11-16 21:47:00,3.66249,3.66466,3.65461,3.65461,6400000.0
2007-11-16 21:48:00,3.6642,3.66584,3.65569,3.66449,4890000.0
2007-11-16 21:49:00,3.66291,3.66639,3.65946,3.65946,5650000.0
2007-11-16 21:50:00,3.66319,3.66529,3.65943,3.65943,5250000.0
2007-11-16 21:51:00,3.66209,3.66387,3.65424,3.66348,4510000.0
2007-11-16 21:52:00,3.66362,3.66472,3.65867,3.66294,5270000.0
2007-11-16 21:53:00,3.66441,3.66703,3.65843,3.66009,5630000.0
2007-11-16 21:54:00,3.65995,3.66605,3.65779,3.65981,3390000.0
2007-11-16 21:55:00,3.66337,3.66404,3.6546,3.66261,5270000.0
2007-11-16 21:56:00,3.66238,3.66375,3.66205,3.66375,5260000.0
2007-11-16 21:57:00,3.66347,3.66625,3.66347,3.66552,3760000.0
2007-11-16 21:58:00,3.66637,3.66832,3.65922,3.66498,4140000.0
2007-11-16 21:59:00,3.66482,3.66553,3.65595,3.66539,10510000.0
2007-11-16 22:00:00,3.66067,3.66729,3.659,3.66464,7510000.0
2007-11-16 22:01:00,3.66379,3.66579,3.66015,3.66015,3030000.0
2007-11-16 22:02:00,3.66508,3.66557,3.65912,3.65912,6010000.0
2007-11-16 22:03:00,3.66463,3.66629,3.66157,3.66573,4900000.0
2007-11-16 22:04:00,3.66529,3.6656,3.65919,3.65919,5630000.0
2007-11-16 22:05:00,3.66542,3.66571,3.65634,3.66492,4880000.0
2007-11-16 22:06:00,3.66598,3.66598,3.65709,3.66086,4510000.0
2007-11-16 22:07:00,3.6551,3.66384,3.65337,3.65519,5270000.0
2007-11-16 22:08:00,3.66494,3.66494,3.65623,3.66482,4520000.0
2007-11-16 22:09:00,3.66584,3.66584,3.66037,3.66539,5260000.0
2007-11-16 22:10:00,3.66417,3.66531,3.65564,3.66419,5650000.0
2007-11-16 22:11:00,3.66411,3.66633,3.65401,3.6643,6760000.0
2007-11-16 22:12:00,3.65632,3.66598,3.65632,3.66572,5260000.0
2007-11-16 22:13:00,3.66507,3.66521,3.66042,3.66042,4130000.0
2007-11-16 22:14:00,3.66627,3.66708,3.65804,3.66549,5650000.0
2007-11-16 22:15:00,3.66462,3.66697,3.65372,3.65436,3780000.0
2007-11-16 22:16:00,3.66387,3.66618,3.66196,3.66543,4880000.0
2007-11-16 22:17:00,3.6646,3.66483,3.66025,3.66398,3770000.0
2007-11-16 22:18:00,3.66379,3.66379,3.66379,3.66379,750000.0
2007-11-16 22:20:00,3.66101,3.6663,3.66095,3.66095,4510000.0
2007-11-16 22:21:00,3.66533,3.66533,3.65562,3.65994,7880000.0
2007-11-16 22:23:00,3.66242,3.66584,3.65822,3.66246,6020000.0
2007-11-16 22:24:00,3.66477,3.66527,3.66028,3.66514,4520000.0
2007-11-16 22:25:00,3.65975,3.66436,3.65573,3.66373,5650000.0
2007-11-16 22:26:00,3.66074,3.66857,3.65732,3.66598,5250000.0
2007-11-16 22:27:00,3.66533,3.66816,3.65605,3.66224,5640000.0
2007-11-16 22:28:00,3.66163,3.66859,3.66163,3.66619,3770000.0
2007-11-16 22:29:00,3.66243,3.66624,3.66037,3.66238,5630000.0
2007-11-16 22:30:00,3.66204,3.66708,3.66191,3.66191,4510000.0
2007-11-16 22:31:00,3.66455,3.66588,3.66041,3.66558,5290000.0
2007-11-16 22:32:00,3.6656,3.6675,3.66215,3.66472,3010000.0
2007-11-16 22:33:00,3.66576,3.66576,3.66061,3.66545,3780000.0
2007-11-16 22:34:00,3.66204,3.66782,3.65808,3.66362,5260000.0
2007-11-16 22:35:00,3.65697,3.66525,3.65664,3.66525,4900000.0
2007-11-16 22:36:00,3.66373,3.66508,3.66015,3.6608,4890000.0
2007-11-16 22:37:00,3.66593,3.66593,3.65915,3.66045,4880000.0
2007-11-16 22:38:00,3.66598,3.66701,3.66139,3.66139,8630000.0
2007-11-16 22:39:00,3.66633,3.66732,3.66267,3.66393,2640000.0
2007-11-16 22:40:00,3.66523,3.66562,3.65906,3.66562,3770000.0
2007-11-16 22:41:00,3.66594,3.66664,3.66098,3.66492,4510000.0
2007-11-16 22:42:00,3.66539,3.66657,3.66126,3.66295,4890000.0
2007-11-16 22:43:00,3.66623,3.66623,3.66072,3.66614,3380000.0
2007-11-16 22:44:00,3.66687,3.6672,3.65803,3.6658,4510000.0
2007-11-16 22:45:00,3.66529,3.66973,3.66276,3.66433,8650000.0
2007-11-16 22:46:00,3.66276,3.66599,3.65608,3.65608,11630000.0
2007-11-16 22:47:00,3.66008,3.66616,3.65903,3.66053,7140000.0
2007-11-16 22:48:00,3.66193,3.66739,3.66143,3.66251,6020000.0
2007-11-16 22:49:00,3.66481,3.66948,3.6573,3.66131,7130000.0
2007-11-16 22:50:00,3.65992,3.66542,3.65409,3.66466,5290000.0
2007-11-16 22:51:00,3.66682,3.66873,3.66206,3.66206,6010000.0
2007-11-16 22:52:00,3.66746,3.66746,3.66206,3.66682,4520000.0
2007-11-16 22:53:00,3.6669,3.66744,3.66156,3.66318,4520000.0
2007-11-16 22:54:00,3.66031,3.666,3.6571,3.66053,7140000.0
2007-11-16 22:55:00,3.66012,3.66551,3.65882,3.66055,6010000.0
2007-11-16 22:56:00,3.66091,3.6659,3.65961,3.6659,5630000.0
2007-11-16 22:57:00,3.66798,3.66798,3.66354,3.66697,4510000.0
2007-11-16 22:58:00,3.66773,3.66773,3.66222,3.66638,6010000.0
2007-11-16 22:59:00,3.66627,3.67113,3.66553,3.67112,5630000.0
2007-11-16 23:00:00,3.66734,3.67568,3.66388,3.66388,8650000.0
2007-11-16 23:01:00,3.66484,3.66484,3.66484,3.66484,750000.0
2007-11-16 23:02:00,3.66969,3.6713,3.66522,3.66958,6760000.0
2007-11-16 23:03:00,3.66559,3.66975,3.66559,3.66975,4880000.0
2007-11-16 23:04:00,3.66791,3.67021,3.66416,3.66924,3770000.0
2007-11-16 23:05:00,3.66264,3.66723,3.66264,3.66723,1890000.0
2007-11-16 23:06:00,3.66152,3.66916,3.66152,3.66848,7520000.0
2007-11-16 23:07:00,3.66835,3.66835,3.66313,3.66751,3380000.0
2007-11-16 23:08:00,3.66751,3.6686,3.66751,3.66843,1880000.0
2007-11-16 23:09:00,3.66762,3.66779,3.65736,3.66779,4900000.0
2007-11-16 23:10:00,3.6652,3.66899,3.6626,3.66363,5260000.0
2007-11-16 23:11:00,3.66936,3.66936,3.66441,3.66527,5250000.0
2007-11-16 23:13:00,3.66902,3.66967,3.65966,3.66387,4520000.0
2007-11-16 23:14:00,3.6606,3.66922,3.65992,3.65992,6010000.0
2007-11-16 23:15:00,3.66943,3.66943,3.66169,3.6638,5270000.0
2007-11-16 23:16:00,3.66577,3.66577,3.66025,3.66204,4140000.0
2007-11-16 23:17:00,3.66077,3.67179,3.66077,3.6636,6770000.0
2007-11-16 23:18:00,3.66953,3.67034,3.66138,3.66542,4530000.0
2007-11-16 23:19:00,3.66904,3.66904,3.65911,3.65911,3760000.0
2007-11-16 23:20:00,3.66629,3.66653,3.65553,3.66449,3780000.0
2007-11-16 23:21:00,3.66098,3.6672,3.65612,3.66637,4510000.0
2007-11-16 23:22:00,3.66551,3.66551,3.65803,3.66451,4140000.0
2007-11-16 23:23:00,3.65783,3.66477,3.65527,3.65527,5270000.0
2007-11-16 23:24:00,3.66063,3.66624,3.65644,3.66624,5650000.0
2007-11-16 23:25:00,3.66091,3.66628,3.65655,3.65655,4520000.0
2007-11-16 23:26:00,3.65777,3.66866,3.65755,3.65755,4520000.0
2007-11-16 23:27:00,3.65662,3.66596,3.65662,3.65933,3770000.0
2007-11-16 23:28:00,3.65913,3.66593,3.65913,3.66593,4880000.0
2007-11-16 23:30:00,3.66729,3.67008,3.66433,3.66974,4880000.0
2007-11-16 23:31:00,3.65823,3.66364,3.65512,3.65579,4890000.0
2007-11-16 23:32:00,3.66424,3.66659,3.65714,3.66637,5260000.0
2007-11-16 23:33:00,3.66278,3.66701,3.65635,3.66267,5270000.0
2007-11-16 23:34:00,3.65585,3.66485,3.65315,3.66485,9390000.0
2007-11-16 23:35:00,3.66201,3.66581,3.65894,3.66224,4140000.0
2007-11-16 23:36:00,3.66476,3.66615,3.66073,3.66073,5270000.0
2007-11-16 23:37:00,3.66594,3.66594,3.65642,3.66439,6020000.0
2007-11-16 23:38:00,3.66472,3.66738,3.66266,3.66738,4510000.0
2007-11-16 23:39:00,3.6641,3.66847,3.6599,3.66196,3770000.0
2007-11-16 23:40:00,3.66209,3.66542,3.65878,3.66542,5250000.0
2007-11-16 23:41:00,3.66096,3.66808,3.66096,3.66808,6760000.0
2007-11-16 23:42:00,3.65945,3.66791,3.65912,3.66323,4510000.0
2007-11-16 23:43:00,3.66599,3.66706,3.66187,3.66639,3780000.0
2007-11-16 23:44:00,3.6679,3.66896,3.65999,3.66632,7140000.0
2007-11-16 23:45:00,3.66458,3.6701,3.66217,3.6676,6400000.0
2007-11-16 23:46:00,3.66453,3.66731,3.66226,3.6639,4140000.0
2007-11-16 23:47:00,3.66472,3.66802,3.65947,3.66264,5270000.0
2007-11-16 23:48:00,3.66853,3.67201,3.66102,3.66298,5650000.0
2007-11-16 23:49:00,3.66745,3.66838,3.65909,3.66375,4510000.0
2007-11-16 23:50:00,3.66314,3.66447,3.66121,3.66314,3390000.0
2007-11-16 23:51:00,3.66662,3.66829,3.6599,3.6638,6760000.0
2007-11-16 23:52:00,3.66014,3.66521,3.65779,3.66298,4510000.0
2007-11-16 23:53:00,3.66167,3.66932,3.65907,3.66445,5640000.0
2007-11-16 23:54:00,3.66852,3.66852,3.66318,3.66409,4510000.0
2007-11-16 23:55:00,3.66525,3.66893,3.66431,3.66486,4140000.0
2007-11-16 23:56:00,3.66083,3.66732,3.65764,3.66732,5650000.0
2007-11-16 23:57:00,3.66242,3.66616,3.66104,3.66616,4140000.0
2007-11-16 23:58:00,3.66559,3.66559,3.65515,3.661,4140000.0
2007-11-16 23:59:00,3.659,3.66484,3.65495,3.66053,4510000.0
2007-11-19 00:00:00,3.67148,3.67148,3.66072,3.66942,8290000.0
2007-11-19 00:01:00,3.65782,3.66812,3.65782,3.66186,7140000.0
2007-11-19 00:02:00,3.65662,3.66479,3.65662,3.66479,4140000.0
2007-11-19 00:03:00,3.66399,3.66509,3.65692,3.66189,4140000.0
2007-11-19 00:04:00,3.66479,3.66608,3.65662,3.65662,3770000.0
2007-11-19 00:11:00,3.66459,3.66554,3.65878,3.66521,4890000.0
2007-11-19 00:14:00,3.66639,3.67002,3.6612,3.6612,5630000.0
2007-11-19 00:15:00,3.67135,3.67135,3.66147,3.66147,4510000.0
2007-11-19 00:16:00,3.67109,3.67109,3.66412,3.67052,4510000.0
2007-11-19 00:17:00,3.66634,3.67095,3.65958,3.66578,10140000.0
2007-11-19 00:18:00,3.66364,3.66364,3.66177,3.66177,3380000.0
2007-11-19 00:21:00,3.66013,3.66536,3.66013,3.6642,7510000.0
2007-11-19 00:22:00,3.6656,3.66896,3.66176,3.66218,5260000.0
2007-11-19 00:23:00,3.67038,3.67268,3.66392,3.66496,3380000.0
2007-11-19 00:24:00,3.67001,3.67008,3.67001,3.67008,1130000.0
2007-11-19 00:25:00,3.66484,3.66505,3.66381,3.66381,1510000.0
2007-11-19 00:27:00,3.65943,3.664,3.65823,3.664,3750000.0
2007-11-19 00:28:00,3.65884,3.66577,3.65884,3.65888,5640000.0
2007-11-19 00:29:00,3.66593,3.66593,3.65675,3.66439,3760000.0
2007-11-19 00:30:00,3.6656,3.6656,3.65811,3.66257,4510000.0
2007-11-19 00:31:00,3.66405,3.66405,3.65715,3.66401,3770000.0
2007-11-19 00:33:00,3.66517,3.66593,3.65672,3.66582,6380000.0
2007-11-19 00:34:00,3.66369,3.66369,3.6592,3.6636,2640000.0
2007-11-19 00:37:00,3.65961,3.66485,3.65961,3.6626,3750000.0
2007-11-19 00:38:00,3.66233,3.66453,3.65715,3.6622,3760000.0
2007-11-19 00:39:00,3.66084,3.66418,3.65449,3.66192,7520000.0
2007-11-19 00:40:00,3.66235,3.66321,3.65423,3.65864,6780000.0
2007-11-19 00:41:00,3.66182,3.66367,3.65421,3.65421,5650000.0
2007-11-19 00:42:00,3.65672,3.66593,3.65672,3.66517,5260000.0
2007-11-19 00:44:00,3.66303,3.66407,3.65854,3.66407,3010000.0
2007-11-19 00:45:00,3.66188,3.66725,3.65815,3.65815,8640000.0
2007-11-19 00:46:00,3.66109,3.66268,3.65723,3.65892,7130000.0
2007-11-19 00:47:00,3.66238,3.66519,3.66083,3.66385,2630000.0
2007-11-19 00:49:00,3.66135,3.6631,3.64977,3.6631,5650000.0
2007-11-19 00:50:00,3.66216,3.66377,3.66216,3.66368,1880000.0
2007-11-19 00:51:00,3.66173,3.66344,3.65322,3.66208,3030000.0
2007-11-19 00:52:00,3.66439,3.66594,3.65642,3.66074,4900000.0
2007-11-19 00:53:00,3.66702,3.66702,3.66353,3.66373,2640000.0
2007-11-19 00:55:00,3.66239,3.66684,3.65773,3.65773,6380000.0
2007-11-19 00:56:00,3.65465,3.66491,3.65465,3.66281,7900000.0
2007-11-19 00:57:00,3.65671,3.66452,3.65671,3.66263,6380000.0
2007-11-19 00:58:00,3.66492,3.66777,3.65558,3.66417,5650000.0
2007-11-19 00:59:00,3.66248,3.66408,3.65508,3.66257,4510000.0
2007-11-19 01:00:00,3.6588,3.66943,3.6588,3.6637,8270000.0
2007-11-19 01:01:00,3.66386,3.66592,3.65629,3.66297,6390000.0
2007-11-19 01:04:00,3.66267,3.66387,3.65658,3.65658,5650000.0
2007-11-19 01:05:00,3.6599,3.66527,3.65806,3.66484,5650000.0
2007-11-19 01:06:00,3.6637,3.66816,3.65729,3.66276,10170000.0
2007-11-19 01:07:00,3.66502,3.66502,3.65431,3.66359,3030000.0
2007-11-19 01:08:00,3.66354,3.66355,3.65471,3.66219,5270000.0
2007-11-19 01:10:00,3.65809,3.66345,3.65685,3.65981,6390000.0
2007-11-19 01:11:00,3.65945,3.66495,3.65859,3.65859,7510000.0
2007-11-19 01:12:00,3.66344,3.66394,3.65501,3.66109,6000000.0
2007-11-19 01:13:00,3.66164,3.66487,3.65605,3.66276,5270000.0
2007-11-19 01:14:00,3.66031,3.66368,3.65084,3.65927,5280000.0
2007-11-19 01:15:00,3.66673,3.66673,3.65463,3.65839,4140000.0
2007-11-19 01:16:00,3.66229,3.66518,3.65872,3.66173,5630000.0
2007-11-19 01:18:00,3.66331,3.66331,3.65817,3.6632,4890000.0
2007-11-19 01:20:00,3.658,3.66897,3.658,3.65854,3400000.0
2007-11-19 01:21:00,3.66313,3.66313,3.66195,3.66195,760000.0
2007-11-19 01:22:00,3.66558,3.66632,3.65673,3.66124,7890000.0
2007-11-19 01:23:00,3.65706,3.66259,3.65247,3.66259,5270000.0
2007-11-19 01:24:00,3.66242,3.66366,3.65539,3.66359,4520000.0
2007-11-19 01:26:00,3.65739,3.6648,3.65739,3.66401,3750000.0
2007-11-19 01:27:00,3.66072,3.66602,3.65662,3.6607,6770000.0
2007-11-19 01:28:00,3.65322,3.66228,3.65289,3.65289,5660000.0
2007-11-19 01:29:00,3.6625,3.66391,3.65302,3.66296,9390000.0
2007-11-19 01:30:00,3.66936,3.66936,3.6547,3.6622,17280000.0
2007-11-19 01:31:00,3.66228,3.66413,3.65429,3.66358,7520000.0
2007-11-19 01:32:00,3.66582,3.66594,3.65642,3.66517,4520000.0
2007-11-19 01:33:00,3.66167,3.66264,3.65629,3.65629,5260000.0
2007-11-19 01:34:00,3.65872,3.665,3.65872,3.66365,4510000.0
2007-11-19 01:35:00,3.65332,3.66349,3.65332,3.6575,4890000.0
2007-11-19 01:36:00,3.66534,3.66534,3.65848,3.65925,9390000.0
2007-11-19 01:37:00,3.65986,3.66252,3.65271,3.65795,9020000.0
2007-11-19 01:39:00,3.66428,3.66678,3.65568,3.66425,10880000.0
2007-11-19 01:40:00,3.65692,3.66154,3.65394,3.65585,10910000.0
2007-11-19 01:41:00,3.66539,3.66539,3.65413,3.66343,9010000.0
2007-11-19 01:42:00,3.66117,3.6663,3.6583,3.66469,6400000.0
2007-11-19 01:43:00,3.65809,3.66258,3.65809,3.66164,3750000.0
2007-11-19 01:44:00,3.65946,3.66582,3.65946,3.66174,7880000.0
2007-11-19 01:45:00,3.66922,3.66922,3.65913,3.66381,15000000.0
2007-11-19 01:46:00,3.66423,3.6673,3.65574,3.65574,10150000.0
2007-11-19 01:47:00,3.6591,3.66568,3.655,3.65981,5270000.0
2007-11-19 01:49:00,3.66243,3.66411,3.65419,3.66282,7500000.0
2007-11-19 01:51:00,3.66275,3.66336,3.65797,3.65797,4510000.0
2007-11-19 01:52:00,3.66041,3.66563,3.65775,3.65838,7910000.0
2007-11-19 01:53:00,3.65808,3.66409,3.65174,3.66314,3410000.0
2007-11-19 01:54:00,3.66363,3.66363,3.65925,3.65925,3010000.0
2007-11-19 01:55:00,3.65871,3.66564,3.65482,3.65856,7520000.0
2007-11-19 01:56:00,3.66532,3.66539,3.65728,3.66196,9760000.0
2007-11-19 01:57:00,3.65822,3.66301,3.65376,3.65935,3390000.0
2007-11-19 01:58:00,3.66102,3.66637,3.66088,3.66088,6770000.0
2007-11-19 02:00:00,3.66746,3.66746,3.65774,3.66241,3760000.0
2007-11-19 02:01:00,3.65742,3.66256,3.65705,3.65785,7130000.0
2007-11-19 02:02:00,3.65749,3.66031,3.65223,3.65797,4140000.0
2007-11-19 02:03:00,3.66351,3.66485,3.65689,3.66333,7900000.0
2007-11-19 02:04:00,3.65746,3.66187,3.65286,3.65738,7520000.0
2007-11-19 02:05:00,3.66055,3.66525,3.66055,3.66395,2270000.0
2007-11-19 02:06:00,3.66141,3.66279,3.65127,3.65766,5260000.0
2007-11-19 02:07:00,3.65782,3.66379,3.6574,3.65839,7910000.0
2007-11-19 02:08:00,3.66028,3.67025,3.66028,3.66972,4510000.0
2007-11-19 02:09:00,3.6628,3.67129,3.6628,3.66579,7510000.0
2007-11-19 02:10:00,3.66953,3.66963,3.66017,3.66876,7500000.0
2007-11-19 02:11:00,3.66523,3.66674,3.65712,3.65712,3760000.0
2007-11-19 02:12:00,3.66365,3.67021,3.66073,3.66515,4520000.0
2007-11-19 02:13:00,3.66034,3.66897,3.65815,3.66897,9770000.0
2007-11-19 02:14:00,3.67006,3.67106,3.6648,3.67012,13550000.0
2007-11-19 02:15:00,3.66611,3.67195,3.66375,3.66375,6020000.0
2007-11-19 02:16:00,3.66741,3.66741,3.66431,3.66431,3010000.0
2007-11-19 02:17:00,3.66354,3.66815,3.6598,3.66175,7880000.0
2007-11-19 02:18:00,3.66386,3.66543,3.65455,3.66468,7510000.0
2007-11-19 02:19:00,3.65869,3.66943,3.65869,3.65949,12010000.0
2007-11-19 02:20:00,3.66382,3.667,3.65525,3.6644,10140000.0
2007-11-19 02:21:00,3.66111,3.6652,3.65936,3.65936,7890000.0
2007-11-19 02:22:00,3.65927,3.66628,3.65651,3.66112,9390000.0
2007-11-19 02:23:00,3.66008,3.66726,3.65909,3.66406,8650000.0
2007-11-19 02:25:00,3.66374,3.66539,3.65933,3.65933,3400000.0
2007-11-19 02:26:00,3.65869,3.66661,3.65869,3.66317,5630000.0
2007-11-19 02:27:00,3.66291,3.6632,3.65362,3.6632,5260000.0
2007-11-19 02:28:00,3.66439,3.66704,3.65583,3.66313,7890000.0
2007-11-19 02:29:00,3.66254,3.66898,3.65518,3.66898,15430000.0
2007-11-19 02:30:00,3.66912,3.66912,3.65741,3.66446,9020000.0
2007-11-19 02:32:00,3.65993,3.66661,3.65673,3.65943,8250000.0
2007-11-19 02:34:00,3.66376,3.66804,3.65733,3.66804,4150000.0
2007-11-19 02:35:00,3.66362,3.66362,3.65399,3.66235,4520000.0
2007-11-19 02:36:00,3.66372,3.66399,3.65429,3.65877,4900000.0
2007-11-19 02:37:00,3.65887,3.66438,3.65451,3.66351,7890000.0
2007-11-19 02:38:00,3.6626,3.66388,3.6626,3.66388,760000.0
2007-11-19 02:39:00,3.65438,3.66507,3.65438,3.65643,4880000.0
2007-11-19 02:40:00,3.66315,3.66601,3.65493,3.66014,7150000.0
2007-11-19 02:41:00,3.66323,3.66323,3.65786,3.66292,4520000.0
2007-11-19 02:42:00,3.66952,3.66952,3.66413,3.66948,7890000.0
2007-11-19 02:43:00,3.66107,3.6671,3.65993,3.6671,4890000.0
2007-11-19 02:44:00,3.65831,3.66308,3.65413,3.66303,4140000.0
2007-11-19 02:45:00,3.66406,3.66848,3.65627,3.66494,7130000.0
2007-11-19 02:46:00,3.66202,3.66221,3.6533,3.65947,4900000.0
2007-11-19 02:47:00,3.66255,3.66625,3.65699,3.66487,5260000.0
2007-11-19 02:48:00,3.65794,3.6624,3.65669,3.65946,6030000.0
2007-11-19 02:49:00,3.65983,3.66469,3.6598,3.6598,7130000.0
2007-11-19 02:50:00,3.6636,3.66525,3.65611,3.66493,3770000.0
2007-11-19 02:51:00,3.66364,3.66674,3.65413,3.66355,4530000.0
2007-11-19 02:52:00,3.66512,3.66716,3.6566,3.66508,4140000.0
2007-11-19 02:53:00,3.66233,3.66424,3.65468,3.66316,10910000.0
2007-11-19 02:54:00,3.66543,3.66707,3.65908,3.65908,5280000.0
2007-11-19 02:55:00,3.65708,3.6643,3.65708,3.66287,6390000.0
2007-11-19 02:56:00,3.65432,3.66372,3.65432,3.65842,6020000.0
2007-11-19 02:57:00,3.6634,3.66475,3.66023,3.66335,5260000.0
2007-11-19 02:58:00,3.66107,3.66357,3.65404,3.66357,6400000.0
2007-11-19 02:59:00,3.66275,3.66389,3.65455,3.65455,8270000.0
2007-11-19 03:00:00,3.66677,3.66677,3.65733,3.66295,4880000.0
2007-11-19 03:01:00,3.66926,3.67006,3.66062,3.67006,3760000.0
2007-11-19 03:02:00,3.66249,3.66372,3.65674,3.65674,5270000.0
2007-11-19 03:03:00,3.66309,3.66363,3.65418,3.65457,8270000.0
2007-11-19 03:04:00,3.65484,3.66663,3.65484,3.66218,4890000.0
2007-11-19 03:05:00,3.65662,3.66338,3.6541,3.6541,3020000.0
2007-11-19 03:06:00,3.66249,3.66395,3.66233,3.66233,2640000.0
2007-11-19 03:07:00,3.65819,3.66312,3.65232,3.66151,5270000.0
2007-11-19 03:09:00,3.66331,3.66718,3.66331,3.66718,1510000.0
2007-11-19 03:10:00,3.66274,3.66274,3.65109,3.66221,5650000.0
2007-11-19 03:13:00,3.65937,3.66304,3.65756,3.66182,6020000.0
2007-11-19 03:14:00,3.65288,3.66261,3.65288,3.65848,8270000.0
2007-11-19 03:15:00,3.66679,3.66679,3.66679,3.66679,380000.0
2007-11-19 03:16:00,3.66394,3.66468,3.65909,3.66468,4880000.0
2007-11-19 03:17:00,3.66281,3.66365,3.65461,3.65461,4890000.0
2007-11-19 03:19:00,3.65968,3.66758,3.65569,3.66327,6780000.0
2007-11-19 03:20:00,3.66244,3.66481,3.65501,3.65925,7890000.0
2007-11-19 03:22:00,3.66257,3.66326,3.6588,3.6588,3750000.0
2007-11-19 03:23:00,3.65853,3.66373,3.65472,3.65731,5260000.0
2007-11-19 03:24:00,3.65564,3.67073,3.65564,3.66669,4520000.0
2007-11-19 03:25:00,3.67137,3.67137,3.66662,3.67113,3380000.0
2007-11-19 03:26:00,3.67119,3.67119,3.66145,3.67034,6010000.0
2007-11-19 03:27:00,3.66032,3.66917,3.65969,3.66917,7880000.0
2007-11-19 03:28:00,3.67121,3.67156,3.6643,3.67129,3770000.0
2007-11-19 03:29:00,3.67025,3.67113,3.66575,3.67113,4510000.0
2007-11-19 03:30:00,3.67075,3.67075,3.65751,3.66917,4130000.0
2007-11-19 03:31:00,3.6597,3.66585,3.65922,3.65922,5640000.0
2007-11-19 03:32:00,3.66347,3.66347,3.65976,3.66062,3760000.0
2007-11-19 03:33:00,3.66396,3.66396,3.65257,3.66007,7140000.0
2007-11-19 03:35:00,3.66285,3.66285,3.66274,3.66274,1130000.0
2007-11-19 03:36:00,3.65668,3.66554,3.65446,3.66554,3380000.0
2007-11-19 03:37:00,3.65991,3.66391,3.65879,3.65954,5260000.0
2007-11-19 03:38:00,3.66352,3.66808,3.6606,3.6635,7140000.0
2007-11-19 03:39:00,3.66399,3.66815,3.65971,3.66002,3770000.0
2007-11-19 03:40:00,3.66196,3.66444,3.65954,3.66401,4890000.0
2007-11-19 03:41:00,3.65944,3.66152,3.65944,3.66152,3010000.0
2007-11-19 03:42:00,3.65719,3.66232,3.6527,3.65952,9770000.0
2007-11-19 03:43:00,3.66785,3.66905,3.65967,3.66905,4510000.0
2007-11-19 03:44:00,3.65356,3.66109,3.65356,3.66109,3770000.0
2007-11-19 03:45:00,3.65332,3.66629,3.65332,3.66001,5640000.0
2007-11-19 03:47:00,3.65947,3.6664,3.65914,3.65914,6040000.0
2007-11-19 03:48:00,3.67113,3.67333,3.66598,3.67089,4150000.0
2007-11-19 03:49:00,3.65995,3.66791,3.65995,3.66759,4510000.0
2007-11-19 03:52:00,3.66686,3.67037,3.66317,3.66696,3760000.0
2007-11-19 03:53:00,3.66698,3.67141,3.66316,3.67009,4510000.0
2007-11-19 03:54:00,3.66598,3.67082,3.66485,3.67057,3780000.0
2007-11-19 03:55:00,3.66046,3.66857,3.66046,3.66857,4510000.0
2007-11-19 03:56:00,3.66635,3.66917,3.66183,3.66886,4140000.0
2007-11-19 03:57:00,3.66954,3.66954,3.66122,3.66122,3400000.0
2007-11-19 03:58:00,3.6601,3.67008,3.65902,3.6605,7140000.0
2007-11-19 03:59:00,3.66948,3.671,3.66077,3.6704,8290000.0
2007-11-19 04:00:00,3.66872,3.66872,3.66083,3.66315,4510000.0
2007-11-19 04:01:00,3.66572,3.67217,3.66251,3.67096,3400000.0
2007-11-19 04:02:00,3.66954,3.66954,3.66391,3.66551,4510000.0
2007-11-19 04:03:00,3.67132,3.67132,3.66192,3.66431,6390000.0
2007-11-19 04:05:00,3.6594,3.66736,3.65868,3.66534,4510000.0
2007-11-19 04:06:00,3.66127,3.66767,3.65768,3.65768,4160000.0
2007-11-19 04:07:00,3.65886,3.6617,3.65385,3.65635,4140000.0
2007-11-19 04:09:00,3.65997,3.66066,3.65902,3.65902,2650000.0
2007-11-19 04:11:00,3.65578,3.66258,3.65312,3.66186,6390000.0
2007-11-19 04:12:00,3.65639,3.66106,3.65213,3.65844,5640000.0
2007-11-19 04:13:00,3.65864,3.6651,3.65864,3.66402,4510000.0
2007-11-19 04:14:00,3.66055,3.66613,3.65993,3.66282,6400000.0
2007-11-19 04:15:00,3.66914,3.66914,3.65991,3.66835,6770000.0
2007-11-19 04:16:00,3.66656,3.66805,3.66281,3.66642,3780000.0
2007-11-19 04:17:00,3.66242,3.66741,3.65806,3.65876,4510000.0
2007-11-19 04:18:00,3.66818,3.66818,3.66187,3.66729,2270000.0
2007-11-19 04:19:00,3.65967,3.66932,3.65967,3.66284,4510000.0
2007-11-19 04:20:00,3.65948,3.66781,3.65642,3.66395,3400000.0
2007-11-19 04:21:00,3.66806,3.66905,3.66433,3.66805,4880000.0
2007-11-19 04:22:00,3.66593,3.66712,3.65598,3.66712,6390000.0
2007-11-19 04:23:00,3.66301,3.66717,3.66074,3.66239,6010000.0
2007-11-19 04:25:00,3.66376,3.6672,3.65185,3.65185,7910000.0
2007-11-19 04:26:00,3.65938,3.66309,3.65426,3.66017,4900000.0
2007-11-19 04:27:00,3.66253,3.66253,3.6529,3.66051,5630000.0
2007-11-19 04:28:00,3.65253,3.66079,3.6521,3.65554,6000000.0
2007-11-19 04:29:00,3.66386,3.66422,3.65857,3.66047,4880000.0
2007-11-19 04:30:00,3.66042,3.66793,3.65589,3.66282,5260000.0
2007-11-19 04:31:00,3.66298,3.66298,3.65597,3.65597,4140000.0
2007-11-19 04:32:00,3.65953,3.66544,3.65464,3.65464,4140000.0
2007-11-19 04:33:00,3.65339,3.66498,3.653,3.65404,5260000.0
2007-11-19 04:34:00,3.65304,3.66274,3.65304,3.65715,5630000.0
2007-11-19 04:35:00,3.66308,3.66323,3.65382,3.65804,5280000.0
2007-11-19 04:37:00,3.66098,3.6626,3.65293,3.6626,3400000.0
2007-11-19 04:38:00,3.66265,3.66336,3.65277,3.65693,3400000.0
2007-11-19 04:39:00,3.66164,3.66499,3.6544,3.66262,3780000.0
2007-11-19 04:40:00,3.65285,3.66294,3.65285,3.66126,3760000.0
2007-11-19 04:41:00,3.66239,3.66295,3.65412,3.6621,5270000.0
2007-11-19 04:42:00,3.66294,3.67065,3.66049,3.66887,3760000.0
2007-11-19 04:43:00,3.66197,3.66531,3.65936,3.66531,4140000.0
2007-11-19 04:44:00,3.66236,3.66715,3.66147,3.66654,4900000.0
2007-11-19 04:45:00,3.66231,3.67126,3.66014,3.66029,4530000.0
2007-11-19 04:46:00,3.6636,3.6636,3.65955,3.65955,760000.0
2007-11-19 04:47:00,3.66861,3.66861,3.65948,3.66664,3780000.0
2007-11-19 04:48:00,3.66536,3.66929,3.66459,3.66905,3400000.0
2007-11-19 04:49:00,3.66263,3.66831,3.66136,3.66475,5260000.0
2007-11-19 04:50:00,3.66897,3.66897,3.65943,3.66807,5640000.0
2007-11-19 04:51:00,3.66882,3.66882,3.66758,3.66758,1140000.0
2007-11-19 04:52:00,3.6679,3.66842,3.66298,3.66842,2640000.0
2007-11-19 04:53:00,3.669,3.66914,3.66204,3.66204,6040000.0
2007-11-19 04:55:00,3.66875,3.66875,3.66214,3.6669,4510000.0
2007-11-19 04:56:00,3.66762,3.66762,3.66316,3.66317,5250000.0
2007-11-19 04:57:00,3.66765,3.66873,3.66365,3.66773,7130000.0
2007-11-19 04:59:00,3.65872,3.66872,3.65872,3.66475,7540000.0
2007-11-19 05:00:00,3.67101,3.67103,3.66529,3.66529,5260000.0
2007-11-19 05:01:00,3.66778,3.66904,3.6637,3.66902,5640000.0
2007-11-19 05:02:00,3.66826,3.66826,3.66176,3.66333,4140000.0
2007-11-19 05:03:00,3.66318,3.66318,3.65677,3.66034,5260000.0
2007-11-19 05:04:00,3.6567,3.66155,3.65503,3.65686,6010000.0
2007-11-19 05:05:00,3.65808,3.66214,3.65541,3.65703,5660000.0
2007-11-19 05:06:00,3.65942,3.66278,3.65716,3.66275,5630000.0
2007-11-19 05:07:00,3.6626,3.6629,3.65734,3.66244,4520000.0
2007-11-19 05:08:00,3.6564,3.66637,3.6564,3.66254,5270000.0
2007-11-19 05:09:00,3.6669,3.6704,3.65911,3.66422,7140000.0
2007-11-19 05:10:00,3.6619,3.66757,3.6619,3.66757,1500000.0
2007-11-19 05:11:00,3.6634,3.6686,3.66264,3.66381,5650000.0
2007-11-19 05:12:00,3.66382,3.66884,3.66382,3.66884,1500000.0
2007-11-19 05:13:00,3.66062,3.67251,3.66062,3.66588,10150000.0
2007-11-19 05:14:00,3.66594,3.66923,3.66208,3.66357,8650000.0
2007-11-19 05:15:00,3.67016,3.67016,3.66065,3.66942,4140000.0
2007-11-19 05:16:00,3.66916,3.66923,3.66442,3.66923,3380000.0
2007-11-19 05:18:00,3.66462,3.66706,3.66132,3.66706,4880000.0
2007-11-19 05:19:00,3.66853,3.66883,3.6629,3.66836,4880000.0
2007-11-19 05:20:00,3.66664,3.66986,3.66525,3.66882,3380000.0
2007-11-19 05:21:00,3.66406,3.67061,3.66406,3.6687,8260000.0
2007-11-19 05:22:00,3.66387,3.66949,3.66387,3.6692,5250000.0
2007-11-19 05:23:00,3.66419,3.6693,3.66282,3.66587,5630000.0
2007-11-19 05:24:00,3.66576,3.66576,3.65675,3.65777,6750000.0
2007-11-19 05:25:00,3.66534,3.66878,3.65713,3.66242,5630000.0
2007-11-19 05:26:00,3.6681,3.66813,3.66349,3.66813,5630000.0
2007-11-19 05:27:00,3.66776,3.66917,3.6638,3.66794,3380000.0
2007-11-19 05:28:00,3.66988,3.66988,3.66374,3.66921,7510000.0
2007-11-19 05:29:00,3.66765,3.67247,3.66557,3.66557,4880000.0
2007-11-19 05:30:00,3.6695,3.6722,3.66699,3.66719,6000000.0
2007-11-19 05:31:00,3.67,3.67142,3.66447,3.66447,4880000.0
2007-11-19 05:32:00,3.66564,3.6705,3.65932,3.6705,6010000.0
2007-11-19 05:33:00,3.67205,3.67494,3.66378,3.66684,4880000.0
2007-11-19 05:34:00,3.66005,3.66608,3.65998,3.66493,6390000.0
2007-11-19 05:35:00,3.67118,3.67118,3.66583,3.67068,4890000.0
2007-11-19 05:36:00,3.66883,3.67273,3.66486,3.66883,5650000.0
2007-11-19 05:38:00,3.66632,3.67217,3.66213,3.67217,6400000.0
2007-11-19 05:39:00,3.66613,3.67272,3.6661,3.6666,4510000.0
2007-11-19 05:40:00,3.66794,3.66794,3.65483,3.65483,6020000.0
2007-11-19 05:41:00,3.66989,3.66989,3.66989,3.66989,750000.0
2007-11-19 05:42:00,3.66966,3.67123,3.66602,3.67051,4880000.0
2007-11-19 05:43:00,3.67103,3.67158,3.6673,3.66932,3770000.0
2007-11-19 05:44:00,3.66063,3.66927,3.66006,3.66608,4150000.0
2007-11-19 05:45:00,3.67396,3.67465,3.66555,3.67446,7500000.0
2007-11-19 05:47:00,3.67278,3.67692,3.66397,3.66397,4890000.0
2007-11-19 05:48:00,3.66674,3.66746,3.6541,3.66746,6390000.0
2007-11-19 05:49:00,3.66942,3.67184,3.66255,3.66858,6020000.0
2007-11-19 05:50:00,3.66739,3.66836,3.66269,3.66836,4890000.0
2007-11-19 05:51:00,3.66755,3.6676,3.65868,3.6676,4520000.0
2007-11-19 05:52:00,3.65919,3.65919,3.65753,3.65831,1510000.0
2007-11-19 05:53:00,3.66156,3.66843,3.65567,3.66843,3770000.0
2007-11-19 05:55:00,3.66275,3.66938,3.66275,3.66466,4520000.0
2007-11-19 05:56:00,3.66843,3.66874,3.66406,3.66709,6380000.0
2007-11-19 05:57:00,3.66055,3.66755,3.66055,3.66755,6010000.0
2007-11-19 05:58:00,3.66345,3.66904,3.66345,3.66735,4140000.0
2007-11-19 05:59:00,3.66837,3.67045,3.66377,3.66381,7140000.0
2007-11-19 06:00:00,3.67067,3.67067,3.65885,3.6677,9030000.0
2007-11-19 06:01:00,3.66696,3.66887,3.65971,3.66887,4880000.0
2007-11-19 06:02:00,3.66774,3.66774,3.6641,3.66626,3760000.0
2007-11-19 06:03:00,3.66837,3.66837,3.66655,3.66698,5260000.0
2007-11-19 06:05:00,3.66356,3.66722,3.65963,3.66106,3760000.0
2007-11-19 06:06:00,3.66367,3.66958,3.66254,3.66934,4890000.0
2007-11-19 06:07:00,3.66772,3.66772,3.66109,3.6649,3380000.0
2007-11-19 06:08:00,3.66852,3.66873,3.65912,3.66709,5260000.0
2007-11-19 06:09:00,3.663,3.66758,3.663,3.66415,4880000.0
2007-11-19 06:10:00,3.66197,3.66757,3.6604,3.66638,5650000.0
2007-11-19 06:11:00,3.66767,3.66808,3.65755,3.66808,6010000.0
2007-11-19 06:12:00,3.6685,3.6685,3.66715,3.66715,1510000.0
2007-11-19 06:13:00,3.66772,3.66772,3.66197,3.66261,2260000.0
2007-11-19 06:14:00,3.66571,3.66571,3.65483,3.65483,2280000.0
2007-11-19 06:15:00,3.6691,3.6691,3.659,3.66042,9760000.0
2007-11-19 06:16:00,3.668,3.66812,3.66613,3.66657,6020000.0
2007-11-19 06:17:00,3.66257,3.66766,3.66148,3.66689,4520000.0
2007-11-19 06:19:00,3.66601,3.66705,3.65721,3.65992,6410000.0
2007-11-19 06:20:00,3.65978,3.66924,3.65851,3.66842,6390000.0
2007-11-19 06:21:00,3.66836,3.66852,3.65945,3.65945,5640000.0
2007-11-19 06:22:00,3.66632,3.66729,3.65793,3.66102,7530000.0
2007-11-19 06:23:00,3.65955,3.66852,3.65955,3.66198,4520000.0
2007-11-19 06:24:00,3.66159,3.66673,3.65843,3.66673,5260000.0
2007-11-19 06:25:00,3.66796,3.66811,3.66206,3.66416,4520000.0
2007-11-19 06:26:00,3.65968,3.66459,3.65423,3.66119,2650000.0
2007-11-19 06:27:00,3.66746,3.66819,3.65764,3.66819,7140000.0
2007-11-19 06:28:00,3.66435,3.66922,3.6634,3.66444,4900000.0
2007-11-19 06:29:00,3.66553,3.66747,3.66038,3.66747,6020000.0
2007-11-19 06:30:00,3.66391,3.67015,3.66391,3.66903,4530000.0
2007-11-19 06:31:00,3.65957,3.66723,3.65846,3.66645,2640000.0
2007-11-19 06:33:00,3.66243,3.66666,3.66187,3.66326,3750000.0
2007-11-19 06:35:00,3.66552,3.66754,3.66288,3.66697,4140000.0
2007-11-19 06:36:00,3.66455,3.66748,3.66219,3.66557,3010000.0
2007-11-19 06:37:00,3.66267,3.66748,3.66192,3.66607,4510000.0
2007-11-19 06:38:00,3.66813,3.67205,3.66119,3.66683,5270000.0
2007-11-19 06:39:00,3.66347,3.66741,3.65558,3.66579,3030000.0
2007-11-19 06:40:00,3.66856,3.66948,3.66546,3.66546,4150000.0
2007-11-19 06:41:00,3.66382,3.66413,3.65853,3.66398,4150000.0
2007-11-19 06:42:00,3.66869,3.66928,3.65967,3.66352,4150000.0
2007-11-19 06:43:00,3.66745,3.67069,3.66301,3.66787,4900000.0
2007-11-19 06:44:00,3.66521,3.66613,3.65659,3.65745,6040000.0
2007-11-19 06:45:00,3.67053,3.67053,3.66405,3.66878,4140000.0
2007-11-19 06:46:00,3.66705,3.66875,3.65918,3.65918,5270000.0
2007-11-19 06:47:00,3.66347,3.66778,3.66168,3.66332,9030000.0
2007-11-19 06:53:00,3.66895,3.66947,3.66066,3.66299,10510000.0
2007-11-19 06:55:00,3.65402,3.66731,3.65402,3.66731,4890000.0
2007-11-19 06:56:00,3.6625,3.66729,3.6625,3.66415,4530000.0
2007-11-19 06:58:00,3.65768,3.66705,3.65553,3.66705,5630000.0
2007-11-19 06:59:00,3.66268,3.66402,3.65492,3.66312,7890000.0
2007-11-19 07:00:00,3.66742,3.67253,3.66509,3.66807,5630000.0
2007-11-19 07:01:00,3.66826,3.67176,3.65974,3.66595,8270000.0
2007-11-19 07:02:00,3.66855,3.6717,3.66054,3.66398,4520000.0
2007-11-19 07:03:00,3.66137,3.66806,3.65674,3.66709,7510000.0
2007-11-19 07:04:00,3.66522,3.67176,3.66285,3.66927,6020000.0
2007-11-19 07:05:00,3.66326,3.66796,3.66115,3.66796,3380000.0
2007-11-19 07:06:00,3.66195,3.66797,3.65861,3.66338,9390000.0
2007-11-19 07:07:00,3.66046,3.66629,3.65641,3.66181,9400000.0
2007-11-19 07:08:00,3.66863,3.67039,3.66375,3.66692,5250000.0
2007-11-19 07:09:00,3.6683,3.6683,3.66068,3.6621,3380000.0
2007-11-19 07:10:00,3.66821,3.66821,3.66132,3.66815,4140000.0
2007-11-19 07:11:00,3.65791,3.66966,3.65664,3.66838,4510000.0
2007-11-19 07:12:00,3.66347,3.6696,3.66247,3.66431,4880000.0
2007-11-19 07:14:00,3.65784,3.66689,3.65564,3.66659,7510000.0
2007-11-19 07:15:00,3.66944,3.66944,3.65717,3.66264,9400000.0
2007-11-19 07:16:00,3.66623,3.66623,3.66405,3.66405,1130000.0
2007-11-19 07:17:00,3.66882,3.67047,3.65758,3.6689,7140000.0
2007-11-19 07:18:00,3.66457,3.66921,3.65424,3.66315,5640000.0
2007-11-19 07:19:00,3.65976,3.66818,3.65976,3.66432,5260000.0
2007-11-19 07:20:00,3.66864,3.66864,3.65905,3.65905,5660000.0
2007-11-19 07:21:00,3.66415,3.66547,3.66415,3.66547,1130000.0
2007-11-19 07:22:00,3.66225,3.66717,3.65525,3.66263,6770000.0
2007-11-19 07:23:00,3.66764,3.66848,3.66437,3.66779,3390000.0
2007-11-19 07:24:00,3.66751,3.66918,3.66394,3.66918,4880000.0
2007-11-19 07:25:00,3.65734,3.6666,3.65423,3.66283,10510000.0
2007-11-19 07:26:00,3.66834,3.66896,3.65944,3.66722,5260000.0
2007-11-19 07:27:00,3.66339,3.66751,3.65742,3.66277,4510000.0
2007-11-19 07:28:00,3.6578,3.66648,3.6577,3.65887,6380000.0
2007-11-19 07:29:00,3.6686,3.6689,3.65978,3.66441,6760000.0
2007-11-19 07:30:00,3.66315,3.66663,3.65842,3.66067,5250000.0
2007-11-19 07:31:00,3.66064,3.66834,3.65886,3.65886,5640000.0
2007-11-19 07:32:00,3.66891,3.66891,3.66147,3.66307,7520000.0
2007-11-19 07:33:00,3.66663,3.66663,3.65902,3.66289,6400000.0
2007-11-19 07:34:00,3.66033,3.66644,3.65885,3.66614,6010000.0
2007-11-19 07:35:00,3.66793,3.66793,3.66041,3.66678,4890000.0
2007-11-19 07:36:00,3.65916,3.66798,3.65916,3.66148,5260000.0
2007-11-19 07:37:00,3.66242,3.66614,3.66134,3.66322,5640000.0
2007-11-19 07:38:00,3.66684,3.66834,3.65834,3.66834,4520000.0
2007-11-19 07:39:00,3.65805,3.66224,3.65295,3.66016,5640000.0
2007-11-19 07:40:00,3.66202,3.66202,3.65223,3.66189,6380000.0
2007-11-19 07:41:00,3.65577,3.65742,3.65577,3.65742,1130000.0
2007-11-19 07:42:00,3.65686,3.66448,3.65686,3.66448,2640000.0
2007-11-19 07:43:00,3.66028,3.66157,3.66028,3.66092,2640000.0
2007-11-19 07:44:00,3.66257,3.66257,3.65278,3.66189,6760000.0
2007-11-19 07:45:00,3.66345,3.66636,3.65089,3.65843,10900000.0
2007-11-19 07:47:00,3.65717,3.66371,3.65523,3.65684,5630000.0
2007-11-19 07:48:00,3.65795,3.65892,3.65306,3.65719,3380000.0
2007-11-19 07:49:00,3.65121,3.65807,3.64959,3.65624,4130000.0
2007-11-19 07:50:00,3.66371,3.66371,3.65527,3.66096,4890000.0
2007-11-19 07:51:00,3.66021,3.66021,3.6538,3.65428,4880000.0
2007-11-19 07:52:00,3.66208,3.66254,3.6541,3.66191,4150000.0
2007-11-19 07:53:00,3.65763,3.66254,3.65313,3.66254,3380000.0
2007-11-19 07:54:00,3.662,3.66284,3.65539,3.65539,5630000.0
2007-11-19 07:55:00,3.66165,3.66319,3.65594,3.66232,6400000.0
2007-11-19 07:56:00,3.65801,3.66566,3.65801,3.66327,7520000.0
2007-11-19 07:57:00,3.66264,3.66565,3.65687,3.66399,5650000.0
2007-11-19 07:58:00,3.66094,3.66237,3.6546,3.65986,5630000.0
2007-11-19 07:59:00,3.66178,3.6673,3.65781,3.66028,6020000.0
2007-11-19 08:00:00,3.65976,3.66669,3.65939,3.66375,4890000.0
2007-11-19 08:01:00,3.65717,3.66293,3.65717,3.66293,4890000.0
2007-11-19 08:02:00,3.65659,3.66312,3.65403,3.66218,5260000.0
2007-11-19 08:03:00,3.66153,3.66245,3.65557,3.66245,5630000.0
2007-11-19 08:04:00,3.66038,3.66418,3.66038,3.66418,1130000.0
2007-11-19 08:05:00,3.66178,3.66367,3.65751,3.65751,4890000.0
2007-11-19 08:06:00,3.65752,3.66367,3.65752,3.65895,4510000.0
2007-11-19 08:07:00,3.66277,3.66277,3.65672,3.65705,5630000.0
2007-11-19 08:08:00,3.6598,3.66187,3.6525,3.6525,4510000.0
2007-11-19 08:09:00,3.65762,3.66652,3.65762,3.66028,3390000.0
2007-11-19 08:10:00,3.65742,3.66261,3.65329,3.65329,3380000.0
2007-11-19 08:11:00,3.66282,3.66652,3.66015,3.6632,5260000.0
2007-11-19 08:12:00,3.65654,3.66506,3.65654,3.66249,7130000.0
2007-11-19 08:13:00,3.66252,3.66624,3.65329,3.65346,8270000.0
2007-11-19 08:14:00,3.66267,3.66475,3.65391,3.65391,15780000.0
2007-11-19 08:15:00,3.6679,3.6679,3.65522,3.6567,6400000.0
2007-11-19 08:16:00,3.66153,3.66514,3.65851,3.66275,4880000.0
2007-11-19 08:17:00,3.65703,3.66241,3.65499,3.65695,7510000.0
2007-11-19 08:18:00,3.66165,3.6627,3.65348,3.6627,5630000.0
2007-11-19 08:19:00,3.66141,3.66151,3.65349,3.65664,6380000.0
2007-11-19 08:20:00,3.65154,3.66165,3.65154,3.65645,5250000.0
2007-11-19 08:21:00,3.65562,3.66571,3.65562,3.66077,4510000.0
2007-11-19 08:22:00,3.66136,3.66223,3.65254,3.65685,4150000.0
2007-11-19 08:23:00,3.65721,3.66243,3.65495,3.65642,7140000.0
2007-11-19 08:24:00,3.65564,3.6608,3.65044,3.65661,7500000.0
2007-11-19 08:25:00,3.66118,3.66191,3.66064,3.66188,4140000.0
2007-11-19 08:26:00,3.65668,3.66572,3.65595,3.66572,5640000.0
2007-11-19 08:27:00,3.66091,3.6632,3.65686,3.65686,5270000.0
2007-11-19 08:28:00,3.66181,3.66181,3.65372,3.6607,5260000.0
2007-11-19 08:29:00,3.66186,3.66233,3.65274,3.65691,12760000.0
2007-11-19 08:30:00,3.65328,3.66801,3.65318,3.66208,8260000.0
2007-11-19 08:31:00,3.66134,3.66224,3.65684,3.65836,5270000.0
2007-11-19 08:32:00,3.65839,3.66278,3.65653,3.66278,4140000.0
2007-11-19 08:33:00,3.6619,3.6619,3.65227,3.65635,8250000.0
2007-11-19 08:34:00,3.65708,3.6609,3.65126,3.6566,6380000.0
2007-11-19 08:35:00,3.66167,3.66677,3.65761,3.66404,6390000.0
2007-11-19 08:36:00,3.65759,3.66352,3.65705,3.65854,4510000.0
2007-11-19 08:37:00,3.65665,3.66236,3.65385,3.66236,8270000.0
2007-11-19 08:38:00,3.65789,3.66337,3.65787,3.66189,5260000.0
2007-11-19 08:39:00,3.65946,3.66531,3.6533,3.6533,6400000.0
2007-11-19 08:40:00,3.65884,3.66425,3.65697,3.66212,5250000.0
2007-11-19 08:41:00,3.66189,3.66428,3.65508,3.65694,4510000.0
2007-11-19 08:42:00,3.66066,3.66268,3.65318,3.65324,6400000.0
2007-11-19 08:43:00,3.6535,3.66281,3.6535,3.65677,6030000.0
2007-11-19 08:44:00,3.65895,3.66601,3.65557,3.66442,6010000.0
2007-11-19 08:45:00,3.66476,3.66476,3.65213,3.65858,4880000.0
2007-11-19 08:46:00,3.66213,3.66384,3.65874,3.66321,4890000.0
2007-11-19 08:47:00,3.6643,3.66675,3.65449,3.66308,9760000.0
2007-11-19 08:48:00,3.65832,3.6631,3.65474,3.65887,5260000.0
2007-11-19 08:49:00,3.65888,3.66404,3.65379,3.65943,6750000.0
2007-11-19 08:50:00,3.65716,3.66341,3.65716,3.65763,7500000.0
2007-11-19 08:51:00,3.65639,3.66402,3.65461,3.66402,6760000.0
2007-11-19 08:52:00,3.66212,3.66212,3.65212,3.65847,7510000.0
2007-11-19 08:53:00,3.6609,3.6628,3.65418,3.65838,4510000.0
2007-11-19 08:54:00,3.6558,3.6578,3.64776,3.6578,5260000.0
2007-11-19 08:55:00,3.65215,3.65839,3.64846,3.65779,7510000.0
2007-11-19 08:56:00,3.65708,3.65739,3.65046,3.65046,4890000.0
2007-11-19 08:57:00,3.65688,3.66163,3.65278,3.65633,5280000.0
2007-11-19 08:58:00,3.65974,3.66141,3.64868,3.65632,5630000.0
2007-11-19 08:59:00,3.65658,3.65721,3.64737,3.65721,10150000.0
2007-11-19 09:00:00,3.65462,3.65767,3.65044,3.6515,6020000.0
2007-11-19 09:01:00,3.65577,3.65842,3.64747,3.65472,7510000.0
2007-11-19 09:02:00,3.65338,3.65962,3.65004,3.65962,5250000.0
2007-11-19 09:03:00,3.6556,3.6591,3.65271,3.6553,4890000.0
2007-11-19 09:04:00,3.65624,3.66004,3.65074,3.65074,4890000.0
2007-11-19 09:05:00,3.65808,3.66258,3.65534,3.66106,8280000.0
2007-11-19 09:06:00,3.65275,3.66399,3.65051,3.65639,8270000.0
2007-11-19 09:07:00,3.66074,3.66091,3.64888,3.65202,7510000.0
2007-11-19 09:08:00,3.65525,3.65875,3.64598,3.65875,6000000.0
2007-11-19 09:09:00,3.65302,3.66381,3.65017,3.65371,8270000.0
2007-11-19 09:10:00,3.65613,3.65998,3.64655,3.64853,6010000.0
2007-11-19 09:11:00,3.6548,3.65852,3.65262,3.65262,6760000.0
2007-11-19 09:12:00,3.65467,3.66164,3.64893,3.66064,6010000.0
2007-11-19 09:13:00,3.65467,3.65937,3.64932,3.65308,5290000.0
2007-11-19 09:14:00,3.65859,3.6616,3.65066,3.65367,7140000.0
2007-11-19 09:15:00,3.65977,3.66034,3.65109,3.66034,4510000.0
2007-11-19 09:16:00,3.65577,3.65774,3.65276,3.65774,5260000.0
2007-11-19 09:17:00,3.65449,3.6613,3.65167,3.65591,8630000.0
2007-11-19 09:18:00,3.6585,3.66085,3.65085,3.65907,5260000.0
2007-11-19 09:19:00,3.65939,3.65939,3.65135,3.65211,5260000.0
2007-11-19 09:20:00,3.6599,3.6599,3.64811,3.65978,7140000.0
2007-11-19 09:21:00,3.6523,3.65758,3.65048,3.65229,10520000.0
2007-11-19 09:22:00,3.65448,3.65901,3.65075,3.65235,12020000.0
2007-11-19 09:23:00,3.66018,3.66018,3.64609,3.65171,4140000.0
2007-11-19 09:24:00,3.65806,3.65893,3.6518,3.6518,9020000.0
2007-11-19 09:25:00,3.65864,3.66031,3.64948,3.64948,4890000.0
2007-11-19 09:26:00,3.65777,3.65981,3.64914,3.65597,6780000.0
2007-11-19 09:27:00,3.65036,3.6601,3.65036,3.6589,5260000.0
2007-11-19 09:28:00,3.65576,3.65592,3.65051,3.65051,5630000.0
2007-11-19 09:29:00,3.65888,3.65888,3.64773,3.65739,7130000.0
2007-11-19 09:30:00,3.65707,3.65707,3.6475,3.65534,7140000.0
2007-11-19 09:31:00,3.65521,3.65594,3.65083,3.65494,4510000.0
2007-11-19 09:32:00,3.6549,3.65586,3.6498,3.6498,4510000.0
2007-11-19 09:33:00,3.65235,3.657,3.6478,3.65463,9410000.0
2007-11-19 09:34:00,3.64788,3.65511,3.64502,3.64925,7140000.0
2007-11-19 09:35:00,3.65502,3.65644,3.64674,3.65489,14670000.0
2007-11-19 09:36:00,3.64995,3.65966,3.64869,3.65966,4880000.0
2007-11-19 09:37:00,3.6522,3.65543,3.64665,3.65423,6390000.0
2007-11-19 09:38:00,3.65301,3.65824,3.64739,3.65229,9790000.0
2007-11-19 09:39:00,3.64783,3.6544,3.64783,3.65168,3770000.0
2007-11-19 09:40:00,3.65026,3.65623,3.64716,3.65153,6760000.0
2007-11-19 09:41:00,3.65654,3.65671,3.65112,3.65558,4510000.0
2007-11-19 09:42:00,3.65669,3.65669,3.65292,3.65341,4510000.0
2007-11-19 09:43:00,3.65046,3.65567,3.64586,3.64586,9770000.0
2007-11-19 09:44:00,3.65585,3.65678,3.64605,3.65005,7890000.0
2007-11-19 09:45:00,3.65742,3.65784,3.64818,3.65618,10520000.0
2007-11-19 09:46:00,3.65088,3.65779,3.65088,3.65619,5260000.0
2007-11-19 09:47:00,3.6535,3.65949,3.64981,3.65949,10530000.0
2007-11-19 09:48:00,3.65383,3.65687,3.65296,3.65687,4880000.0
2007-11-19 09:49:00,3.65735,3.65735,3.64598,3.65547,5260000.0
2007-11-19 09:50:00,3.65645,3.65786,3.6532,3.65655,4510000.0
2007-11-19 09:51:00,3.65703,3.65714,3.64708,3.65045,6770000.0
2007-11-19 09:52:00,3.64931,3.65802,3.64931,3.65253,5260000.0
2007-11-19 09:53:00,3.6558,3.65791,3.64858,3.65198,6400000.0
2007-11-19 09:54:00,3.65576,3.65884,3.64765,3.65612,9790000.0
2007-11-19 09:55:00,3.65086,3.65957,3.6489,3.65351,10880000.0
2007-11-19 09:56:00,3.64825,3.65783,3.64764,3.65616,5260000.0
2007-11-19 09:57:00,3.65811,3.65973,3.64951,3.65722,10520000.0
2007-11-19 09:58:00,3.65012,3.65732,3.65012,3.65717,4510000.0
2007-11-19 09:59:00,3.65084,3.6556,3.64562,3.65559,13910000.0
2007-11-19 10:00:00,3.65783,3.65923,3.64837,3.65643,11270000.0
2007-11-19 10:01:00,3.65554,3.65842,3.64854,3.65635,9770000.0
2007-11-19 10:02:00,3.65517,3.65953,3.64928,3.65362,8650000.0
2007-11-19 10:03:00,3.65207,3.65818,3.64629,3.65695,6390000.0
2007-11-19 10:04:00,3.65862,3.65867,3.64784,3.65393,7530000.0
2007-11-19 10:05:00,3.65707,3.65707,3.64611,3.65484,4160000.0
2007-11-19 10:06:00,3.6577,3.65791,3.65199,3.65791,5270000.0
2007-11-19 10:07:00,3.65662,3.65824,3.65209,3.65755,6760000.0
2007-11-19 10:08:00,3.65514,3.65901,3.64969,3.64969,7140000.0
2007-11-19 10:09:00,3.65464,3.66685,3.65464,3.65731,6770000.0
2007-11-19 10:10:00,3.66378,3.66531,3.6589,3.66438,4140000.0
2007-11-19 10:11:00,3.6608,3.6668,3.6589,3.6668,4510000.0
2007-11-19 10:12:00,3.66614,3.66647,3.6613,3.6613,7140000.0
2007-11-19 10:13:00,3.66173,3.66468,3.65881,3.65887,4530000.0
2007-11-19 10:14:00,3.66494,3.66502,3.65488,3.65849,8650000.0
2007-11-19 10:15:00,3.65906,3.6641,3.65543,3.66116,4880000.0
2007-11-19 10:16:00,3.65845,3.66214,3.65411,3.65885,14270000.0
2007-11-19 10:17:00,3.6598,3.66343,3.65235,3.65398,11280000.0
2007-11-19 10:18:00,3.65739,3.66229,3.651,3.66229,6400000.0
2007-11-19 10:19:00,3.65964,3.66373,3.65086,3.65964,10520000.0
2007-11-19 10:20:00,3.65835,3.6629,3.65087,3.65985,7530000.0
2007-11-19 10:21:00,3.66404,3.66454,3.65304,3.65748,14650000.0
2007-11-19 10:22:00,3.65818,3.66281,3.65436,3.65763,6760000.0
2007-11-19 10:23:00,3.65738,3.66252,3.65438,3.65825,4890000.0
2007-11-19 10:24:00,3.6648,3.6648,3.65576,3.66332,8280000.0
2007-11-19 10:25:00,3.65815,3.66199,3.65371,3.66157,4140000.0
2007-11-19 10:26:00,3.65969,3.66347,3.65308,3.65865,11290000.0
2007-11-19 10:27:00,3.66346,3.66443,3.65872,3.65971,8250000.0
2007-11-19 10:28:00,3.65652,3.66255,3.65285,3.65848,7880000.0
2007-11-19 10:29:00,3.65513,3.66494,3.65513,3.66094,6380000.0
2007-11-19 10:30:00,3.66317,3.66317,3.64957,3.66159,7510000.0
2007-11-19 10:31:00,3.66171,3.66427,3.65225,3.65483,6770000.0
2007-11-19 10:32:00,3.66015,3.66493,3.65954,3.6646,8640000.0
2007-11-19 10:33:00,3.66197,3.66522,3.65924,3.66467,6390000.0
2007-11-19 10:34:00,3.65532,3.66393,3.65212,3.65849,7140000.0
2007-11-19 10:35:00,3.66335,3.66335,3.65467,3.65797,10540000.0
2007-11-19 10:36:00,3.6611,3.66392,3.65694,3.66392,5260000.0
2007-11-19 10:37:00,3.6578,3.65984,3.64782,3.65408,11280000.0
2007-11-19 10:38:00,3.65998,3.66418,3.65224,3.66037,7130000.0
2007-11-19 10:39:00,3.66272,3.6632,3.65435,3.6632,4140000.0
2007-11-19 10:40:00,3.66211,3.66315,3.65443,3.65443,5260000.0
2007-11-19 10:41:00,3.6544,3.66585,3.6544,3.66433,4880000.0
2007-11-19 10:42:00,3.66277,3.66277,3.65569,3.66273,6010000.0
2007-11-19 10:43:00,3.66201,3.66201,3.65386,3.65623,6030000.0
2007-11-19 10:44:00,3.66162,3.66448,3.65607,3.66403,9800000.0
2007-11-19 10:45:00,3.66069,3.6658,3.65698,3.66077,11280000.0
2007-11-19 10:46:00,3.66033,3.6626,3.65494,3.6626,5260000.0
2007-11-19 10:47:00,3.65959,3.66236,3.65506,3.66094,5640000.0
2007-11-19 10:48:00,3.66293,3.66293,3.65212,3.65687,5650000.0
2007-11-19 10:49:00,3.66067,3.66224,3.65308,3.66224,4890000.0
2007-11-19 10:50:00,3.65946,3.66245,3.64871,3.66215,8640000.0
2007-11-19 10:51:00,3.66057,3.66057,3.64855,3.65527,6010000.0
2007-11-19 10:52:00,3.66247,3.66287,3.65681,3.66169,7530000.0
2007-11-19 10:53:00,3.6547,3.66257,3.65275,3.66225,6770000.0
2007-11-19 10:54:00,3.6592,3.66439,3.65641,3.65756,4890000.0
2007-11-19 10:55:00,3.65418,3.65847,3.64811,3.65667,6010000.0
2007-11-19 10:56:00,3.6578,3.66037,3.65201,3.65849,5250000.0
2007-11-19 10:57:00,3.65633,3.66174,3.65461,3.65566,5270000.0
2007-11-19 10:58:00,3.65986,3.66281,3.65281,3.66246,7880000.0
2007-11-19 10:59:00,3.65268,3.66202,3.65268,3.66202,8630000.0
2007-11-19 11:00:00,3.66271,3.66546,3.65482,3.66339,9400000.0
2007-11-19 11:01:00,3.66058,3.66058,3.65288,3.65288,6760000.0
2007-11-19 11:02:00,3.65291,3.66269,3.65291,3.65952,4510000.0
2007-11-19 11:03:00,3.65401,3.66335,3.653,3.65915,6010000.0
2007-11-19 11:04:00,3.66051,3.66056,3.64859,3.66056,6380000.0
2007-11-19 11:05:00,3.65942,3.66356,3.65135,3.65135,6770000.0
2007-11-19 11:06:00,3.65723,3.66244,3.65723,3.66187,4890000.0
2007-11-19 11:07:00,3.66182,3.66182,3.64976,3.64976,7530000.0
2007-11-19 11:08:00,3.66111,3.66223,3.65121,3.66223,6390000.0
2007-11-19 11:09:00,3.66163,3.66341,3.65711,3.66341,3770000.0
2007-11-19 11:10:00,3.66027,3.66139,3.65143,3.65445,8260000.0
2007-11-19 11:11:00,3.66111,3.66303,3.65371,3.65371,4140000.0
2007-11-19 11:12:00,3.65626,3.65909,3.65335,3.65869,7890000.0
2007-11-19 11:13:00,3.6625,3.6625,3.65355,3.65355,7510000.0
2007-11-19 11:14:00,3.65897,3.662,3.65231,3.65759,6390000.0
2007-11-19 11:15:00,3.66369,3.66381,3.65389,3.65935,4520000.0
2007-11-19 11:16:00,3.66327,3.66327,3.65347,3.65347,4880000.0
2007-11-19 11:17:00,3.66263,3.66263,3.65299,3.65809,6000000.0
2007-11-19 11:18:00,3.66277,3.66277,3.65264,3.65668,7510000.0
2007-11-19 11:19:00,3.66079,3.66079,3.64987,3.66025,5630000.0
2007-11-19 11:20:00,3.65742,3.66021,3.64876,3.65394,6770000.0
2007-11-19 11:21:00,3.65902,3.66186,3.65204,3.65651,9780000.0
2007-11-19 11:22:00,3.65821,3.66276,3.65821,3.65837,5640000.0
2007-11-19 11:23:00,3.64962,3.66218,3.64962,3.66218,6400000.0
2007-11-19 11:24:00,3.65086,3.66099,3.6506,3.66,12400000.0
2007-11-19 11:25:00,3.6607,3.66308,3.65476,3.66219,5260000.0
2007-11-19 11:26:00,3.66059,3.66231,3.65574,3.65947,5640000.0
2007-11-19 11:27:00,3.65816,3.66243,3.65461,3.66205,5630000.0
2007-11-19 11:28:00,3.65757,3.66179,3.6545,3.66127,11270000.0
2007-11-19 11:29:00,3.66006,3.66266,3.65442,3.66266,6390000.0
2007-11-19 11:30:00,3.65949,3.66327,3.65619,3.66327,4890000.0
2007-11-19 11:31:00,3.6578,3.6617,3.65582,3.66152,6400000.0
2007-11-19 11:32:00,3.66151,3.66184,3.65158,3.65801,10910000.0
2007-11-19 11:33:00,3.65944,3.66255,3.65005,3.66255,6000000.0
2007-11-19 11:34:00,3.6637,3.6637,3.65622,3.66161,4140000.0
2007-11-19 11:35:00,3.65931,3.66256,3.65449,3.65893,6770000.0
2007-11-19 11:36:00,3.66337,3.66337,3.6603,3.66117,6760000.0
2007-11-19 11:37:00,3.66265,3.66324,3.65343,3.66069,4510000.0
2007-11-19 11:38:00,3.65963,3.66407,3.65791,3.66407,6010000.0
2007-11-19 11:39:00,3.66027,3.661,3.6513,3.65753,7500000.0
2007-11-19 11:40:00,3.66318,3.66318,3.65906,3.66298,5260000.0
2007-11-19 11:41:00,3.66422,3.66734,3.65667,3.66001,7540000.0
2007-11-19 11:42:00,3.66314,3.66365,3.65851,3.66064,4510000.0
2007-11-19 11:43:00,3.66458,3.66458,3.65624,3.6627,6760000.0
2007-11-19 11:44:00,3.65628,3.66281,3.65628,3.66102,4510000.0
2007-11-19 11:45:00,3.66191,3.66541,3.65121,3.66502,5630000.0
2007-11-19 11:46:00,3.66301,3.66372,3.65659,3.66279,6380000.0
2007-11-19 11:47:00,3.6628,3.66382,3.65481,3.65734,7150000.0
2007-11-19 11:48:00,3.66272,3.66302,3.65693,3.66274,6400000.0
2007-11-19 11:49:00,3.66176,3.66244,3.6489,3.66244,11270000.0
2007-11-19 11:50:00,3.65984,3.66486,3.65684,3.65684,7520000.0
2007-11-19 11:51:00,3.66369,3.66369,3.65473,3.66024,6760000.0
2007-11-19 11:52:00,3.66412,3.66445,3.65655,3.66403,4510000.0
2007-11-19 11:53:00,3.65976,3.66649,3.65534,3.66078,8280000.0
2007-11-19 11:54:00,3.65952,3.66018,3.65418,3.65418,6010000.0
2007-11-19 11:55:00,3.66375,3.66375,3.6531,3.65872,5640000.0
2007-11-19 11:56:00,3.66172,3.66189,3.65535,3.65535,5630000.0
2007-11-19 11:57:00,3.66468,3.66468,3.65935,3.65935,5630000.0
2007-11-19 11:58:00,3.6579,3.66286,3.64976,3.65614,7910000.0
2007-11-19 11:59:00,3.66203,3.66317,3.65665,3.66317,5630000.0
2007-11-19 12:00:00,3.66396,3.66396,3.65632,3.65945,10520000.0
2007-11-19 12:01:00,3.66411,3.66411,3.66007,3.66175,7140000.0
2007-11-19 12:02:00,3.66445,3.66445,3.65783,3.65991,4890000.0
2007-11-19 12:03:00,3.66374,3.66424,3.65803,3.66424,6000000.0
2007-11-19 12:04:00,3.66429,3.66429,3.65621,3.66015,4140000.0
2007-11-19 12:05:00,3.66078,3.66174,3.65658,3.65666,7140000.0
2007-11-19 12:06:00,3.65395,3.66591,3.65395,3.65863,7140000.0
2007-11-19 12:07:00,3.66485,3.66485,3.65774,3.66001,6010000.0
2007-11-19 12:08:00,3.66146,3.66342,3.65595,3.65779,7880000.0
2007-11-19 12:09:00,3.66545,3.66545,3.6581,3.66532,5260000.0
2007-11-19 12:10:00,3.65795,3.66184,3.65225,3.65897,4890000.0
2007-11-19 12:11:00,3.66167,3.66568,3.65761,3.6621,5650000.0
2007-11-19 12:12:00,3.66149,3.66404,3.65608,3.65608,6400000.0
2007-11-19 12:13:00,3.66155,3.66604,3.65553,3.66604,4890000.0
2007-11-19 12:14:00,3.66494,3.66494,3.65353,3.66053,4140000.0
2007-11-19 12:15:00,3.66468,3.66711,3.65314,3.6643,7140000.0
2007-11-19 12:16:00,3.66386,3.66389,3.65569,3.65569,4510000.0
2007-11-19 12:17:00,3.65931,3.66573,3.65931,3.65988,4520000.0
2007-11-19 12:18:00,3.66185,3.6643,3.65245,3.66094,8640000.0
2007-11-19 12:19:00,3.66443,3.66443,3.65336,3.66391,4910000.0
2007-11-19 12:20:00,3.66328,3.66498,3.65896,3.66498,5630000.0
2007-11-19 12:21:00,3.66415,3.66415,3.65173,3.65878,7130000.0
2007-11-19 12:22:00,3.65383,3.66371,3.65383,3.66371,4890000.0
2007-11-19 12:23:00,3.66091,3.66844,3.65688,3.66555,6020000.0
2007-11-19 12:24:00,3.65519,3.66312,3.65431,3.65744,6390000.0
2007-11-19 12:25:00,3.6618,3.66364,3.6532,3.66121,6770000.0
2007-11-19 12:26:00,3.6636,3.66369,3.65618,3.66369,4140000.0
2007-11-19 12:27:00,3.6621,3.6621,3.65322,3.66094,4510000.0
2007-11-19 12:28:00,3.65702,3.66305,3.65331,3.66016,5660000.0
2007-11-19 12:29:00,3.65811,3.66365,3.65649,3.66365,8270000.0
2007-11-19 12:30:00,3.65558,3.6644,3.65545,3.66045,5630000.0
2007-11-19 12:31:00,3.65928,3.66081,3.65556,3.6589,4880000.0
2007-11-19 12:32:00,3.65813,3.66207,3.65051,3.65814,9770000.0
2007-11-19 12:33:00,3.66387,3.66525,3.65479,3.66463,7500000.0
2007-11-19 12:34:00,3.65756,3.66379,3.65756,3.66379,3770000.0
2007-11-19 12:35:00,3.66146,3.66274,3.6511,3.65861,6760000.0
2007-11-19 12:36:00,3.66446,3.66451,3.65529,3.66415,6770000.0
2007-11-19 12:37:00,3.66434,3.66434,3.65858,3.65878,4880000.0
2007-11-19 12:38:00,3.65945,3.66431,3.65456,3.65919,9010000.0
2007-11-19 12:39:00,3.66038,3.66519,3.65462,3.66122,5630000.0
2007-11-19 12:40:00,3.65506,3.66305,3.65506,3.65862,4510000.0
2007-11-19 12:41:00,3.66297,3.66424,3.65383,3.66245,6760000.0
2007-11-19 12:42:00,3.66549,3.66716,3.65791,3.66716,10500000.0
2007-11-19 12:43:00,3.66488,3.66488,3.65486,3.65955,5260000.0
2007-11-19 12:44:00,3.65745,3.6631,3.65745,3.66014,4880000.0
2007-11-19 12:45:00,3.66403,3.66403,3.65402,3.66107,14270000.0
2007-11-19 12:46:00,3.65718,3.66475,3.65274,3.66475,4880000.0
2007-11-19 12:47:00,3.66678,3.66703,3.66249,3.66249,4520000.0
2007-11-19 12:48:00,3.66369,3.6656,3.65671,3.65671,5630000.0
2007-11-19 12:49:00,3.66584,3.66584,3.65495,3.66538,6400000.0
2007-11-19 12:50:00,3.65858,3.66989,3.65858,3.66637,7130000.0
2007-11-19 12:51:00,3.65994,3.66522,3.65962,3.66194,5270000.0
2007-11-19 12:52:00,3.66607,3.66607,3.65675,3.65675,6000000.0
2007-11-19 12:53:00,3.66228,3.66531,3.65449,3.65905,7890000.0
2007-11-19 12:54:00,3.66538,3.66538,3.65602,3.65858,4890000.0
2007-11-19 12:55:00,3.66245,3.6637,3.65161,3.66354,9020000.0
2007-11-19 12:56:00,3.66014,3.66588,3.65658,3.66588,6010000.0
2007-11-19 12:57:00,3.66355,3.66758,3.65797,3.66091,6770000.0
2007-11-19 12:58:00,3.66609,3.6684,3.66115,3.66603,8260000.0
2007-11-19 12:59:00,3.66334,3.66751,3.65948,3.66537,10140000.0
2007-11-19 13:00:00,3.6566,3.66575,3.6546,3.66312,11280000.0
2007-11-19 13:01:00,3.65155,3.66233,3.65155,3.6558,4890000.0
2007-11-19 13:02:00,3.66537,3.66537,3.65568,3.66084,6760000.0
2007-11-19 13:03:00,3.65277,3.66744,3.65277,3.65719,5270000.0
2007-11-19 13:04:00,3.66262,3.6651,3.65522,3.6651,5280000.0
2007-11-19 13:05:00,3.66538,3.66663,3.65805,3.66136,5270000.0
2007-11-19 13:06:00,3.66134,3.66606,3.658,3.66252,6380000.0
2007-11-19 13:07:00,3.65762,3.66542,3.65496,3.66542,4890000.0
2007-11-19 13:08:00,3.66082,3.66743,3.66082,3.66231,4890000.0
2007-11-19 13:09:00,3.66665,3.66892,3.66248,3.66248,9020000.0
2007-11-19 13:10:00,3.66648,3.66784,3.66154,3.66754,6020000.0
2007-11-19 13:11:00,3.66604,3.66667,3.65941,3.66506,5260000.0
2007-11-19 13:12:00,3.66586,3.66765,3.65679,3.66008,7510000.0
2007-11-19 13:13:00,3.66319,3.66826,3.65652,3.66563,6010000.0
2007-11-19 13:14:00,3.66788,3.66857,3.65421,3.66689,7510000.0
2007-11-19 13:15:00,3.66709,3.67046,3.65984,3.66832,7900000.0
2007-11-19 13:16:00,3.66857,3.66861,3.66114,3.66723,7130000.0
2007-11-19 13:17:00,3.66403,3.6674,3.65767,3.66667,6770000.0
2007-11-19 13:18:00,3.66608,3.66655,3.65632,3.66462,5250000.0
2007-11-19 13:19:00,3.665,3.66787,3.66175,3.66327,4510000.0
2007-11-19 13:20:00,3.66817,3.66913,3.66093,3.66093,5260000.0
2007-11-19 13:21:00,3.66914,3.66968,3.66236,3.66853,6760000.0
2007-11-19 13:22:00,3.66368,3.66736,3.66368,3.66477,4510000.0
2007-11-19 13:23:00,3.66638,3.66723,3.65573,3.66723,6770000.0
2007-11-19 13:24:00,3.66771,3.66771,3.65811,3.66751,4890000.0
2007-11-19 13:25:00,3.66758,3.66758,3.66149,3.66386,5250000.0
2007-11-19 13:26:00,3.66675,3.66675,3.66082,3.66587,3750000.0
2007-11-19 13:27:00,3.66745,3.6678,3.65697,3.65738,7520000.0
2007-11-19 13:28:00,3.66608,3.66988,3.66047,3.66355,5280000.0
2007-11-19 13:29:00,3.66819,3.66819,3.65933,3.66754,7890000.0
2007-11-19 13:30:00,3.66851,3.66851,3.66137,3.66618,4140000.0
2007-11-19 13:31:00,3.66599,3.6703,3.66349,3.66376,7140000.0
2007-11-19 13:32:00,3.66802,3.66802,3.65693,3.66788,6380000.0
2007-11-19 13:33:00,3.66192,3.66785,3.66119,3.66119,5260000.0
2007-11-19 13:34:00,3.66081,3.66912,3.65875,3.66679,10520000.0
2007-11-19 13:35:00,3.66847,3.67115,3.65986,3.6645,9390000.0
2007-11-19 13:36:00,3.66539,3.66753,3.65946,3.65946,7140000.0
2007-11-19 13:37:00,3.66351,3.66849,3.65921,3.66595,7140000.0
2007-11-19 13:38:00,3.66945,3.66945,3.6597,3.6632,6750000.0
2007-11-19 13:39:00,3.65922,3.66752,3.65485,3.65485,4140000.0
2007-11-19 13:40:00,3.66742,3.66902,3.66245,3.66542,4890000.0
2007-11-19 13:41:00,3.66715,3.66886,3.65778,3.66129,6010000.0
2007-11-19 13:42:00,3.66859,3.67004,3.65992,3.66852,6010000.0
2007-11-19 13:43:00,3.66545,3.66879,3.66,3.66879,6760000.0
2007-11-19 13:44:00,3.66348,3.6686,3.6624,3.66621,8650000.0
2007-11-19 13:45:00,3.66678,3.66859,3.6587,3.6674,4880000.0
2007-11-19 13:46:00,3.66805,3.66805,3.65702,3.66316,6390000.0
2007-11-19 13:47:00,3.66893,3.66893,3.65781,3.66302,6020000.0
2007-11-19 13:48:00,3.66584,3.66882,3.66012,3.66882,7140000.0
2007-11-19 13:49:00,3.6606,3.66676,3.65513,3.66676,6020000.0
2007-11-19 13:50:00,3.66495,3.66979,3.66282,3.66432,5260000.0
2007-11-19 13:51:00,3.66954,3.66954,3.65824,3.65867,5260000.0
2007-11-19 13:52:00,3.66919,3.66919,3.65704,3.66836,6390000.0
2007-11-19 13:53:00,3.65974,3.66796,3.65816,3.66796,9760000.0
2007-11-19 13:54:00,3.66917,3.66917,3.65683,3.66196,6000000.0
2007-11-19 13:55:00,3.66088,3.66939,3.65929,3.66939,3780000.0
2007-11-19 13:56:00,3.66591,3.67116,3.66029,3.66865,10540000.0
2007-11-19 13:57:00,3.66576,3.66931,3.65726,3.66534,6760000.0
2007-11-19 13:58:00,3.66673,3.66805,3.65739,3.66361,5250000.0
2007-11-19 13:59:00,3.66846,3.66846,3.65757,3.6672,11640000.0
2007-11-19 14:00:00,3.66619,3.66804,3.66016,3.66651,7140000.0
2007-11-19 14:01:00,3.6688,3.6688,3.65989,3.66055,5260000.0
2007-11-19 14:02:00,3.66324,3.66601,3.65898,3.66435,6010000.0
2007-11-19 14:03:00,3.66596,3.66973,3.66222,3.66904,4880000.0
2007-11-19 14:04:00,3.66809,3.66927,3.66164,3.66862,7150000.0
2007-11-19 14:05:00,3.65909,3.67084,3.65867,3.6699,13170000.0
2007-11-19 14:06:00,3.66348,3.66997,3.6605,3.66338,8280000.0
2007-11-19 14:07:00,3.65807,3.66545,3.65807,3.66201,6010000.0
2007-11-19 14:08:00,3.66429,3.66848,3.65897,3.66848,4140000.0
2007-11-19 14:09:00,3.66887,3.67047,3.66093,3.66576,5660000.0
2007-11-19 14:10:00,3.66727,3.66727,3.66113,3.66138,4890000.0
2007-11-19 14:11:00,3.66589,3.66873,3.65719,3.66213,5640000.0
2007-11-19 14:12:00,3.66349,3.66813,3.6612,3.66563,4520000.0
2007-11-19 14:13:00,3.66875,3.66875,3.65968,3.66191,9390000.0
2007-11-19 14:14:00,3.66185,3.66581,3.65652,3.66581,7510000.0
2007-11-19 14:15:00,3.66177,3.66733,3.65682,3.66733,7910000.0
2007-11-19 14:16:00,3.6652,3.66761,3.65871,3.66189,5270000.0
2007-11-19 14:17:00,3.66751,3.66751,3.65629,3.6638,5640000.0
2007-11-19 14:18:00,3.65846,3.6681,3.65846,3.66416,6010000.0
2007-11-19 14:19:00,3.66751,3.66751,3.65519,3.65763,6390000.0
2007-11-19 14:20:00,3.65986,3.6673,3.65961,3.6673,4510000.0
2007-11-19 14:21:00,3.66284,3.66737,3.6572,3.66737,6780000.0
2007-11-19 14:22:00,3.66485,3.66674,3.65393,3.66674,6020000.0
2007-11-19 14:23:00,3.66622,3.66622,3.6581,3.66235,6760000.0
2007-11-19 14:24:00,3.66215,3.66733,3.65887,3.66585,6380000.0
2007-11-19 14:25:00,3.66269,3.66966,3.65901,3.66279,6030000.0
2007-11-19 14:26:00,3.66323,3.66804,3.65503,3.65866,9790000.0
2007-11-19 14:27:00,3.66811,3.66845,3.66106,3.6649,4890000.0
2007-11-19 14:28:00,3.66291,3.66383,3.65844,3.65909,4880000.0
2007-11-19 14:29:00,3.66549,3.66673,3.65849,3.65849,7140000.0
2007-11-19 14:30:00,3.66827,3.66827,3.66267,3.66673,4140000.0
2007-11-19 14:31:00,3.66396,3.66667,3.66034,3.66404,5660000.0
2007-11-19 14:32:00,3.65939,3.66659,3.65872,3.66658,5650000.0
2007-11-19 14:33:00,3.66284,3.66709,3.65994,3.66709,5630000.0
2007-11-19 14:34:00,3.66798,3.66798,3.65888,3.66573,6750000.0
2007-11-19 14:35:00,3.66701,3.66701,3.65572,3.65984,4880000.0
2007-11-19 14:36:00,3.66447,3.66735,3.65804,3.66247,6760000.0
2007-11-19 14:37:00,3.66347,3.66766,3.65919,3.65919,6380000.0
2007-11-19 14:38:00,3.66285,3.66764,3.65777,3.66764,7140000.0
2007-11-19 14:39:00,3.663,3.66611,3.65896,3.66473,5260000.0
2007-11-19 14:40:00,3.66675,3.66704,3.65668,3.6621,6380000.0
2007-11-19 14:41:00,3.66724,3.66724,3.65522,3.66567,7500000.0
2007-11-19 14:42:00,3.6661,3.66832,3.65915,3.66357,6010000.0
2007-11-19 14:43:00,3.66459,3.66776,3.65854,3.6628,5630000.0
2007-11-19 14:44:00,3.66292,3.66879,3.66176,3.66196,7140000.0
2007-11-19 14:45:00,3.66462,3.66689,3.65594,3.66261,8270000.0
2007-11-19 14:46:00,3.66626,3.66626,3.65406,3.66425,6760000.0
2007-11-19 14:47:00,3.66353,3.66561,3.65584,3.66488,5660000.0
2007-11-19 14:48:00,3.66588,3.66866,3.65583,3.66866,3770000.0
2007-11-19 14:49:00,3.66638,3.66766,3.66243,3.6629,4510000.0
2007-11-19 14:50:00,3.66725,3.66725,3.65446,3.66219,12780000.0
2007-11-19 14:51:00,3.66551,3.6678,3.66267,3.66562,5630000.0
2007-11-19 14:52:00,3.66093,3.66713,3.66093,3.66395,4510000.0
2007-11-19 14:53:00,3.66778,3.66778,3.65746,3.66426,6380000.0
2007-11-19 14:54:00,3.66695,3.66695,3.65604,3.66113,5260000.0
2007-11-19 14:55:00,3.66386,3.66852,3.65853,3.66852,6380000.0
2007-11-19 14:56:00,3.66784,3.66784,3.65588,3.6631,7520000.0
2007-11-19 14:57:00,3.66662,3.66753,3.65561,3.66197,4520000.0
2007-11-19 14:58:00,3.66609,3.66622,3.6524,3.66368,8260000.0
2007-11-19 14:59:00,3.6681,3.66882,3.66274,3.66764,7520000.0
2007-11-19 15:00:00,3.66523,3.66755,3.65484,3.66755,4520000.0
2007-11-19 15:01:00,3.65709,3.66632,3.65709,3.66355,7140000.0
2007-11-19 15:02:00,3.66819,3.66819,3.65668,3.65875,9770000.0
2007-11-19 15:03:00,3.66308,3.6672,3.6603,3.6618,5640000.0
2007-11-19 15:04:00,3.66513,3.66538,3.66311,3.66397,4880000.0
2007-11-19 15:05:00,3.66628,3.66628,3.65379,3.66422,4520000.0
2007-11-19 15:06:00,3.66626,3.66671,3.65731,3.66671,5270000.0
2007-11-19 15:07:00,3.66721,3.66721,3.65943,3.66693,5260000.0
2007-11-19 15:08:00,3.66596,3.66771,3.66212,3.66771,5640000.0
2007-11-19 15:09:00,3.6641,3.66723,3.65675,3.6669,4880000.0
2007-11-19 15:10:00,3.65957,3.6662,3.6546,3.65778,4140000.0
2007-11-19 15:11:00,3.66333,3.66735,3.65764,3.65764,5630000.0
2007-11-19 15:12:00,3.66608,3.668,3.6628,3.66379,4510000.0
2007-11-19 15:13:00,3.66434,3.66535,3.65295,3.6642,4520000.0
2007-11-19 15:14:00,3.65891,3.66537,3.65617,3.66505,5630000.0
2007-11-19 15:15:00,3.66566,3.66644,3.65848,3.66187,4510000.0
2007-11-19 15:16:00,3.66255,3.66699,3.66129,3.66572,5640000.0
2007-11-19 15:17:00,3.66683,3.66683,3.65674,3.66162,7900000.0
2007-11-19 15:18:00,3.66556,3.66569,3.65391,3.66167,6010000.0
2007-11-19 15:19:00,3.66699,3.66699,3.65775,3.65775,4150000.0
2007-11-19 15:20:00,3.66363,3.66689,3.65636,3.65636,7510000.0
2007-11-19 15:21:00,3.6661,3.66611,3.661,3.66236,5260000.0
2007-11-19 15:22:00,3.66733,3.66733,3.65784,3.66668,6770000.0
2007-11-19 15:23:00,3.66325,3.66721,3.65491,3.66721,5630000.0
2007-11-19 15:24:00,3.66522,3.67031,3.66128,3.66486,3780000.0
2007-11-19 15:25:00,3.66746,3.66895,3.66071,3.66366,4880000.0
2007-11-19 15:26:00,3.66756,3.66799,3.65554,3.66465,4890000.0
2007-11-19 15:27:00,3.66354,3.66593,3.65581,3.65581,6390000.0
2007-11-19 15:28:00,3.66709,3.66709,3.66081,3.66236,5640000.0
2007-11-19 15:29:00,3.66632,3.66685,3.65439,3.66685,16920000.0
2007-11-19 15:30:00,3.66675,3.66711,3.65944,3.66691,5260000.0
2007-11-19 15:31:00,3.66714,3.66809,3.66118,3.66809,5260000.0
2007-11-19 15:32:00,3.66724,3.66813,3.65978,3.66813,5630000.0
2007-11-19 15:33:00,3.65683,3.66576,3.65483,3.66228,8270000.0
2007-11-19 15:34:00,3.6636,3.66687,3.65656,3.66644,9030000.0
2007-11-19 15:35:00,3.66715,3.66715,3.65571,3.65571,6400000.0
2007-11-19 15:36:00,3.66118,3.66713,3.65943,3.66257,4520000.0
2007-11-19 15:37:00,3.66682,3.66682,3.6585,3.6585,5630000.0
2007-11-19 15:38:00,3.66665,3.66711,3.66186,3.66592,6020000.0
2007-11-19 15:39:00,3.66286,3.6657,3.6605,3.66534,5630000.0
2007-11-19 15:40:00,3.6617,3.66631,3.65784,3.66466,3770000.0
2007-11-19 15:41:00,3.66526,3.66526,3.65867,3.66179,6010000.0
2007-11-19 15:42:00,3.66084,3.66588,3.66084,3.6629,4140000.0
2007-11-19 15:43:00,3.66304,3.66508,3.66043,3.66209,4140000.0
2007-11-19 15:44:00,3.66636,3.66637,3.6588,3.66637,10510000.0
2007-11-19 15:45:00,3.66747,3.66747,3.65704,3.66321,6020000.0
2007-11-19 15:46:00,3.66237,3.66759,3.66011,3.66218,5250000.0
2007-11-19 15:47:00,3.66251,3.66877,3.66251,3.66293,5650000.0
2007-11-19 15:48:00,3.65599,3.66806,3.65599,3.66616,4510000.0
2007-11-19 15:49:00,3.66411,3.66596,3.66005,3.66277,4140000.0
2007-11-19 15:50:00,3.66586,3.66586,3.65748,3.65748,5630000.0
2007-11-19 15:51:00,3.66648,3.66658,3.65496,3.65941,4880000.0
2007-11-19 15:52:00,3.66146,3.66506,3.65551,3.65678,5260000.0
2007-11-19 15:53:00,3.65594,3.66436,3.65411,3.65411,5250000.0
2007-11-19 15:54:00,3.66083,3.66356,3.65877,3.66311,6000000.0
2007-11-19 15:55:00,3.66526,3.66772,3.66188,3.66706,5640000.0
2007-11-19 15:56:00,3.66467,3.66594,3.66089,3.66089,4140000.0
2007-11-19 15:57:00,3.6661,3.6661,3.65448,3.66323,6770000.0
2007-11-19 15:58:00,3.65814,3.66502,3.65297,3.65953,7510000.0
2007-11-19 15:59:00,3.66558,3.66597,3.66096,3.66171,4140000.0
2007-11-19 16:00:00,3.66557,3.66557,3.65768,3.6621,7890000.0
2007-11-19 16:01:00,3.65692,3.66565,3.65604,3.66241,5270000.0
2007-11-19 16:02:00,3.66186,3.66554,3.6566,3.6566,5640000.0
2007-11-19 16:03:00,3.66105,3.66522,3.6608,3.66136,4510000.0
2007-11-19 16:04:00,3.66301,3.66633,3.6539,3.65974,5630000.0
2007-11-19 16:05:00,3.6609,3.6672,3.6595,3.66602,6020000.0
2007-11-19 16:06:00,3.65844,3.66911,3.65844,3.66272,8250000.0
2007-11-19 16:07:00,3.66483,3.66623,3.65843,3.66505,4510000.0
2007-11-19 16:08:00,3.66207,3.66576,3.65915,3.66576,4890000.0
2007-11-19 16:09:00,3.66192,3.66574,3.65576,3.66574,5640000.0
2007-11-19 16:10:00,3.66141,3.66887,3.66011,3.66423,4900000.0
2007-11-19 16:11:00,3.66724,3.66897,3.65923,3.66868,5650000.0
2007-11-19 16:12:00,3.66799,3.66799,3.66103,3.66103,5630000.0
2007-11-19 16:13:00,3.66684,3.66784,3.65999,3.662,6400000.0
2007-11-19 16:14:00,3.66728,3.66742,3.66213,3.66213,3770000.0
2007-11-19 16:15:00,3.66192,3.66848,3.66192,3.66488,5630000.0
2007-11-19 16:16:00,3.66328,3.66677,3.65822,3.66341,7890000.0
2007-11-19 16:17:00,3.66378,3.66858,3.66378,3.66721,4880000.0
2007-11-19 16:18:00,3.66675,3.6675,3.66008,3.6675,6010000.0
2007-11-19 16:19:00,3.6584,3.66736,3.6584,3.66286,5250000.0
2007-11-19 16:20:00,3.66859,3.66859,3.66187,3.66382,4880000.0
2007-11-19 16:21:00,3.66906,3.66906,3.65826,3.66653,5260000.0
2007-11-19 16:22:00,3.66679,3.66804,3.66201,3.6678,6390000.0
2007-11-19 16:23:00,3.67023,3.67032,3.65928,3.66856,6780000.0
2007-11-19 16:24:00,3.66653,3.66796,3.66311,3.66678,6750000.0
2007-11-19 16:25:00,3.66534,3.66923,3.66004,3.6661,4510000.0
2007-11-19 16:26:00,3.66806,3.66895,3.65943,3.66895,5270000.0
2007-11-19 16:27:00,3.66231,3.67016,3.65851,3.66887,6770000.0
2007-11-19 16:28:00,3.66849,3.66849,3.65477,3.65477,4140000.0
2007-11-19 16:29:00,3.65936,3.66779,3.65936,3.66462,6010000.0
2007-11-19 16:30:00,3.66374,3.66741,3.65772,3.65772,11630000.0
2007-11-19 16:31:00,3.66639,3.66743,3.65547,3.65804,6020000.0
2007-11-19 16:32:00,3.66828,3.66828,3.66033,3.66458,6760000.0
2007-11-19 16:33:00,3.66784,3.66797,3.6596,3.6602,4880000.0
2007-11-19 16:34:00,3.67085,3.67111,3.65907,3.66008,6390000.0
2007-11-19 16:35:00,3.66372,3.66982,3.65978,3.66422,4880000.0
2007-11-19 16:36:00,3.66251,3.66993,3.66177,3.66848,4510000.0
2007-11-19 16:37:00,3.66476,3.6688,3.66476,3.6688,7510000.0
2007-11-19 16:38:00,3.66857,3.66857,3.65394,3.66167,6770000.0
2007-11-19 16:39:00,3.66575,3.66819,3.65907,3.65907,4140000.0
2007-11-19 16:40:00,3.66892,3.66958,3.66321,3.66406,5260000.0
2007-11-19 16:41:00,3.66963,3.67025,3.66121,3.66874,4140000.0
2007-11-19 16:42:00,3.6632,3.67077,3.66275,3.67077,4880000.0
2007-11-19 16:43:00,3.66746,3.66978,3.66,3.66381,5260000.0
2007-11-19 16:44:00,3.67087,3.67087,3.66208,3.66482,5260000.0
2007-11-19 16:45:00,3.66921,3.66963,3.65783,3.66789,9790000.0
2007-11-19 16:46:00,3.67048,3.67143,3.66389,3.66731,4890000.0
2007-11-19 16:47:00,3.67011,3.67011,3.65883,3.66916,7880000.0
2007-11-19 16:48:00,3.66859,3.66986,3.65935,3.66986,6770000.0
2007-11-19 16:49:00,3.66699,3.66911,3.65927,3.66465,5640000.0
2007-11-19 16:50:00,3.67063,3.67063,3.66175,3.66929,4900000.0
2007-11-19 16:51:00,3.66768,3.67089,3.66149,3.67089,6380000.0
2007-11-19 16:52:00,3.6658,3.67189,3.66297,3.66297,5260000.0
2007-11-19 16:53:00,3.67325,3.67549,3.66447,3.67263,7130000.0
2007-11-19 16:54:00,3.67177,3.67177,3.65884,3.66447,6760000.0
2007-11-19 16:55:00,3.66582,3.67037,3.66169,3.66616,5250000.0
2007-11-19 16:56:00,3.66719,3.67159,3.659,3.66491,7130000.0
2007-11-19 16:57:00,3.66266,3.67546,3.66266,3.66383,5650000.0
2007-11-19 16:58:00,3.67206,3.67279,3.6671,3.67279,5640000.0
2007-11-19 16:59:00,3.66343,3.67399,3.66343,3.66887,13520000.0
2007-11-19 17:00:00,3.67344,3.67344,3.66184,3.67173,6010000.0
2007-11-19 17:01:00,3.67155,3.67169,3.66424,3.67169,4510000.0
2007-11-19 17:02:00,3.67255,3.67255,3.66435,3.6674,6010000.0
2007-11-19 17:03:00,3.66697,3.67296,3.66311,3.66765,7880000.0
2007-11-19 17:04:00,3.67273,3.67289,3.66629,3.67101,7140000.0
2007-11-19 17:05:00,3.67199,3.67202,3.66228,3.66932,5630000.0
2007-11-19 17:06:00,3.67181,3.67181,3.66272,3.66272,5640000.0
2007-11-19 17:07:00,3.67176,3.67221,3.66664,3.6687,5260000.0
2007-11-19 17:08:00,3.67059,3.67059,3.66006,3.66611,5630000.0
2007-11-19 17:09:00,3.67182,3.67184,3.6648,3.67184,7510000.0
2007-11-19 17:10:00,3.66731,3.67185,3.66448,3.66448,6770000.0
2007-11-19 17:11:00,3.66747,3.67201,3.66303,3.66939,5650000.0
2007-11-19 17:12:00,3.67326,3.67355,3.66901,3.67009,4140000.0
2007-11-19 17:13:00,3.67397,3.67397,3.66473,3.67282,4880000.0
2007-11-19 17:14:00,3.6737,3.67703,3.66855,3.67484,6380000.0
2007-11-19 17:15:00,3.6712,3.67538,3.67048,3.67247,5270000.0
2007-11-19 17:16:00,3.6699,3.67604,3.66726,3.6731,7130000.0
2007-11-19 17:17:00,3.66851,3.67671,3.66801,3.67171,6010000.0
2007-11-19 17:18:00,3.67669,3.67669,3.66809,3.67336,6000000.0
2007-11-19 17:19:00,3.67367,3.67894,3.66893,3.67894,5640000.0
2007-11-19 17:20:00,3.67235,3.67792,3.67077,3.67077,4510000.0
2007-11-19 17:21:00,3.67065,3.6752,3.66974,3.6716,5640000.0
2007-11-19 17:22:00,3.67642,3.67642,3.66915,3.67635,7510000.0
2007-11-19 17:23:00,3.67361,3.67755,3.66954,3.67373,5640000.0
2007-11-19 17:24:00,3.67126,3.67767,3.67032,3.67317,5260000.0
2007-11-19 17:25:00,3.67002,3.67806,3.66879,3.67525,7880000.0
2007-11-19 17:26:00,3.67752,3.67814,3.66915,3.67479,5260000.0
2007-11-19 17:27:00,3.67965,3.67965,3.66934,3.67632,5260000.0
2007-11-19 17:28:00,3.67699,3.67699,3.66448,3.6722,9770000.0
2007-11-19 17:29:00,3.67815,3.67872,3.67064,3.67872,7140000.0
2007-11-19 17:30:00,3.67536,3.6777,3.66631,3.67453,16900000.0
2007-11-19 17:31:00,3.6735,3.67814,3.67156,3.67295,4510000.0
2007-11-19 17:32:00,3.67797,3.67923,3.66903,3.67828,4150000.0
2007-11-19 17:33:00,3.67219,3.67885,3.67127,3.67734,5650000.0
2007-11-19 17:34:00,3.67029,3.67422,3.67015,3.67079,5630000.0
2007-11-19 17:35:00,3.67978,3.67978,3.66687,3.67863,6770000.0
2007-11-19 17:36:00,3.67766,3.68062,3.67069,3.67069,4510000.0
2007-11-19 17:37:00,3.67647,3.67647,3.66678,3.67551,6010000.0
2007-11-19 17:38:00,3.68002,3.68191,3.67091,3.68191,11270000.0
2007-11-19 17:39:00,3.67844,3.68492,3.67364,3.68239,9390000.0
2007-11-19 17:40:00,3.67818,3.68237,3.67102,3.67918,6390000.0
2007-11-19 17:41:00,3.67734,3.68022,3.66518,3.66902,4890000.0
2007-11-19 17:42:00,3.67481,3.6794,3.66742,3.67767,4890000.0
2007-11-19 17:43:00,3.68012,3.68032,3.67349,3.68004,4510000.0
2007-11-19 17:44:00,3.68172,3.68217,3.67303,3.68016,6770000.0
2007-11-19 17:45:00,3.67592,3.68091,3.67087,3.67623,12030000.0
2007-11-19 17:46:00,3.67758,3.68108,3.67512,3.68108,5640000.0
2007-11-19 17:47:00,3.67742,3.6814,3.67224,3.67604,7140000.0
2007-11-19 17:48:00,3.6798,3.68011,3.66893,3.67652,10150000.0
2007-11-19 17:49:00,3.67971,3.67971,3.66625,3.66935,7140000.0
2007-11-19 17:50:00,3.67996,3.67996,3.66826,3.67601,6400000.0
2007-11-19 17:51:00,3.68022,3.68022,3.67256,3.67679,8640000.0
2007-11-19 17:52:00,3.66914,3.67988,3.66837,3.67632,5260000.0
2007-11-19 17:53:00,3.67869,3.67869,3.66587,3.67576,5630000.0
2007-11-19 17:54:00,3.66973,3.67573,3.6674,3.67573,5630000.0
2007-11-19 17:55:00,3.67042,3.67946,3.67042,3.67489,6390000.0
2007-11-19 17:56:00,3.6712,3.67716,3.66405,3.6684,10150000.0
2007-11-19 17:57:00,3.67473,3.67689,3.66575,3.67331,7150000.0
2007-11-19 17:58:00,3.67679,3.67753,3.67199,3.67369,4150000.0
2007-11-19 17:59:00,3.67442,3.67709,3.66841,3.67681,5260000.0
2007-11-19 18:00:00,3.67318,3.67752,3.66354,3.67526,11650000.0
2007-11-19 18:01:00,3.67527,3.67704,3.66596,3.67459,7130000.0
2007-11-19 18:02:00,3.67033,3.67638,3.67033,3.67608,5260000.0
2007-11-19 18:03:00,3.66981,3.67593,3.66606,3.67547,5640000.0
2007-11-19 18:04:00,3.66847,3.67724,3.66847,3.67724,4140000.0
2007-11-19 18:05:00,3.67573,3.67849,3.66815,3.67313,4880000.0
2007-11-19 18:06:00,3.67129,3.68506,3.67129,3.67935,7520000.0
2007-11-19 18:07:00,3.68055,3.68118,3.67486,3.67608,5640000.0
2007-11-19 18:08:00,3.68004,3.6827,3.67563,3.68087,4880000.0
2007-11-19 18:09:00,3.6787,3.68363,3.67084,3.67417,6390000.0
2007-11-19 18:10:00,3.68172,3.68172,3.6723,3.67271,4140000.0
2007-11-19 18:11:00,3.68259,3.68259,3.67558,3.68198,6000000.0
2007-11-19 18:12:00,3.68032,3.68258,3.67255,3.68258,6020000.0
2007-11-19 18:13:00,3.68338,3.68338,3.67277,3.68301,9010000.0
2007-11-19 18:14:00,3.68246,3.68277,3.67203,3.67621,5250000.0
2007-11-19 18:15:00,3.68292,3.68775,3.67786,3.68293,12020000.0
2007-11-19 18:16:00,3.68104,3.68459,3.67662,3.68098,4880000.0
2007-11-19 18:17:00,3.68091,3.68471,3.67805,3.67891,6760000.0
2007-11-19 18:18:00,3.67876,3.6822,3.67113,3.67744,5270000.0
2007-11-19 18:19:00,3.67176,3.68283,3.67176,3.68118,6400000.0
2007-11-19 18:20:00,3.68153,3.68464,3.67415,3.68215,6400000.0
2007-11-19 18:21:00,3.68227,3.68227,3.67382,3.6783,5250000.0
2007-11-19 18:22:00,3.68063,3.68148,3.6749,3.67953,4140000.0
2007-11-19 18:23:00,3.681,3.68139,3.67209,3.67244,6410000.0
2007-11-19 18:24:00,3.67972,3.68068,3.67424,3.67973,6000000.0
2007-11-19 18:25:00,3.67799,3.67949,3.6738,3.67567,6760000.0
2007-11-19 18:26:00,3.68089,3.6823,3.67244,3.68113,6380000.0
2007-11-19 18:27:00,3.68209,3.68209,3.67485,3.67485,4880000.0
2007-11-19 18:28:00,3.67625,3.68258,3.67625,3.68144,4150000.0
2007-11-19 18:29:00,3.68004,3.68144,3.6745,3.67788,6390000.0
2007-11-19 18:30:00,3.67349,3.68223,3.67075,3.67842,13140000.0
2007-11-19 18:31:00,3.68277,3.68281,3.67138,3.67419,10890000.0
2007-11-19 18:32:00,3.68144,3.68144,3.6749,3.6749,4140000.0
2007-11-19 18:33:00,3.68193,3.68232,3.67052,3.68122,9010000.0
2007-11-19 18:34:00,3.68164,3.68436,3.67469,3.67978,7140000.0
2007-11-19 18:35:00,3.68178,3.68178,3.6725,3.68097,5640000.0
2007-11-19 18:36:00,3.68017,3.68283,3.67702,3.67702,4510000.0
2007-11-19 18:37:00,3.67961,3.68347,3.67127,3.68066,10510000.0
2007-11-19 18:38:00,3.67913,3.68239,3.67343,3.67371,7130000.0
2007-11-19 18:39:00,3.68281,3.68426,3.67891,3.67891,5640000.0
2007-11-19 18:40:00,3.68136,3.68305,3.67378,3.67752,4150000.0
2007-11-19 18:41:00,3.67995,3.683,3.67781,3.67781,5630000.0
2007-11-19 18:42:00,3.67064,3.68181,3.67064,3.68112,4140000.0
2007-11-19 18:43:00,3.68215,3.68321,3.67578,3.68321,6020000.0
2007-11-19 18:44:00,3.67273,3.6827,3.67273,3.67853,7900000.0
2007-11-19 18:45:00,3.68086,3.68086,3.6684,3.6756,16150000.0
2007-11-19 18:46:00,3.67984,3.68411,3.6743,3.68247,10140000.0
2007-11-19 18:47:00,3.67961,3.68259,3.67854,3.67854,6760000.0
2007-11-19 18:48:00,3.67767,3.68282,3.6722,3.68246,9040000.0
2007-11-19 18:49:00,3.68222,3.68358,3.67449,3.68358,9780000.0
2007-11-19 18:50:00,3.67859,3.68282,3.67712,3.67874,4520000.0
2007-11-19 18:51:00,3.68262,3.68562,3.67465,3.68139,4890000.0
2007-11-19 18:52:00,3.68163,3.68314,3.67427,3.67485,4510000.0
2007-11-19 18:53:00,3.68335,3.68435,3.67244,3.6806,11650000.0
2007-11-19 18:54:00,3.6841,3.68531,3.67936,3.67973,4140000.0
2007-11-19 18:55:00,3.67853,3.68469,3.67657,3.68262,4140000.0
2007-11-19 18:56:00,3.68021,3.6835,3.67314,3.67499,7140000.0
2007-11-19 18:57:00,3.68019,3.68415,3.67775,3.68223,5270000.0
2007-11-19 18:58:00,3.68507,3.68507,3.67806,3.68073,6770000.0
2007-11-19 18:59:00,3.68186,3.68567,3.67639,3.67691,8640000.0
2007-11-19 19:00:00,3.68014,3.68596,3.67456,3.68277,6000000.0
2007-11-19 19:01:00,3.68749,3.68749,3.67784,3.68396,7130000.0
2007-11-19 19:02:00,3.68688,3.68765,3.68551,3.68551,6000000.0
2007-11-19 19:03:00,3.67961,3.68629,3.67961,3.68155,4880000.0
2007-11-19 19:04:00,3.67657,3.68554,3.6728,3.68099,5260000.0
2007-11-19 19:05:00,3.68227,3.68933,3.67703,3.68759,7510000.0
2007-11-19 19:06:00,3.68397,3.68791,3.67593,3.68549,6020000.0
2007-11-19 19:07:00,3.68253,3.68751,3.68129,3.68197,4140000.0
2007-11-19 19:08:00,3.68694,3.68747,3.67992,3.67992,4510000.0
2007-11-19 19:09:00,3.67629,3.68549,3.67449,3.68291,6030000.0
2007-11-19 19:10:00,3.68377,3.68377,3.67446,3.68249,7520000.0
2007-11-19 19:11:00,3.68606,3.68606,3.68013,3.68295,4510000.0
2007-11-19 19:12:00,3.68751,3.68781,3.67686,3.68134,7510000.0
2007-11-19 19:13:00,3.68014,3.6862,3.67651,3.67846,6020000.0
2007-11-19 19:14:00,3.68451,3.68451,3.67493,3.68396,6770000.0
2007-11-19 19:15:00,3.68467,3.68467,3.67288,3.67881,9410000.0
2007-11-19 19:16:00,3.68355,3.68473,3.67894,3.68293,6770000.0
2007-11-19 19:17:00,3.68465,3.68465,3.6768,3.68457,7510000.0
2007-11-19 19:18:00,3.68334,3.68334,3.6743,3.67885,4880000.0
2007-11-19 19:19:00,3.68325,3.6845,3.67372,3.67524,4510000.0
2007-11-19 19:20:00,3.68088,3.68527,3.67741,3.68527,4140000.0
2007-11-19 19:21:00,3.6846,3.68607,3.67804,3.68572,6770000.0
2007-11-19 19:22:00,3.68474,3.68647,3.67615,3.68085,7510000.0
2007-11-19 19:23:00,3.68613,3.68613,3.67642,3.67642,5640000.0
2007-11-19 19:24:00,3.68405,3.68629,3.6787,3.68629,6390000.0
2007-11-19 19:25:00,3.67628,3.68567,3.67628,3.68433,7140000.0
2007-11-19 19:26:00,3.68125,3.68583,3.67542,3.68101,6760000.0
2007-11-19 19:27:00,3.6829,3.68544,3.67402,3.68048,7140000.0
2007-11-19 19:28:00,3.681,3.68569,3.67933,3.68422,7880000.0
2007-11-19 19:29:00,3.68194,3.68527,3.68038,3.68057,4140000.0
2007-11-19 19:30:00,3.6845,3.68572,3.68147,3.68432,5250000.0
2007-11-19 19:31:00,3.67529,3.6844,3.67529,3.68054,5630000.0
2007-11-19 19:32:00,3.68594,3.68601,3.68071,3.68071,4520000.0
2007-11-19 19:33:00,3.68197,3.68704,3.68004,3.68266,6760000.0
2007-11-19 19:34:00,3.68019,3.68474,3.67384,3.68474,6030000.0
2007-11-19 19:35:00,3.68633,3.68633,3.68057,3.68433,4510000.0
2007-11-19 19:36:00,3.68482,3.68686,3.67604,3.68572,5640000.0
2007-11-19 19:37:00,3.68544,3.68544,3.6792,3.68413,6770000.0
2007-11-19 19:38:00,3.68445,3.68692,3.68268,3.68268,5640000.0
2007-11-19 19:39:00,3.68155,3.68716,3.67633,3.68525,6020000.0
2007-11-19 19:41:00,3.68624,3.68866,3.67817,3.68739,5630000.0
2007-11-19 19:42:00,3.67854,3.685,3.67797,3.685,3780000.0
2007-11-19 19:43:00,3.68544,3.68631,3.68094,3.68094,4510000.0
2007-11-19 19:44:00,3.68592,3.68592,3.68029,3.68422,6020000.0
2007-11-19 19:45:00,3.67898,3.68579,3.67898,3.68473,4510000.0
2007-11-19 19:46:00,3.68555,3.68555,3.67922,3.68456,2650000.0
2007-11-19 19:47:00,3.68543,3.68611,3.67672,3.6793,6380000.0
2007-11-19 19:48:00,3.68107,3.68593,3.68107,3.68544,5250000.0
2007-11-19 19:49:00,3.68663,3.68675,3.67734,3.68675,4510000.0
2007-11-19 19:50:00,3.6783,3.68502,3.6783,3.68422,5630000.0
2007-11-19 19:51:00,3.68662,3.68662,3.67657,3.68454,5260000.0
2007-11-19 19:52:00,3.68361,3.68378,3.67664,3.68149,4510000.0
2007-11-19 19:53:00,3.68501,3.68501,3.67489,3.67933,8640000.0
2007-11-19 19:54:00,3.68454,3.68472,3.68085,3.68454,6390000.0
2007-11-19 19:55:00,3.68283,3.68308,3.67791,3.67793,5640000.0
2007-11-19 19:56:00,3.67892,3.68285,3.67287,3.67359,6400000.0
2007-11-19 19:57:00,3.68328,3.68344,3.67371,3.67371,5640000.0
2007-11-19 19:58:00,3.6839,3.68567,3.67546,3.68567,5650000.0
2007-11-19 19:59:00,3.68331,3.68643,3.6752,3.6752,5260000.0
2007-11-19 20:00:00,3.68638,3.68638,3.67463,3.67608,5650000.0
2007-11-19 20:01:00,3.68059,3.68551,3.67384,3.68551,6020000.0
2007-11-19 20:02:00,3.68193,3.6868,3.68193,3.68586,4150000.0
2007-11-19 20:03:00,3.68042,3.68735,3.6778,3.68565,5640000.0
2007-11-19 20:04:00,3.68303,3.68629,3.67893,3.67893,4880000.0
2007-11-19 20:05:00,3.68258,3.68258,3.6733,3.6733,4890000.0
2007-11-19 20:06:00,3.6801,3.68249,3.67363,3.6739,5270000.0
2007-11-19 20:07:00,3.68015,3.68196,3.67301,3.68185,4520000.0
2007-11-19 20:08:00,3.68009,3.6825,3.67357,3.67357,4500000.0
2007-11-19 20:09:00,3.68042,3.68243,3.67743,3.68226,3770000.0
2007-11-19 20:10:00,3.68097,3.68197,3.6726,3.68161,3770000.0
2007-11-19 20:11:00,3.67436,3.68701,3.67436,3.68524,4510000.0
2007-11-19 20:12:00,3.68487,3.68743,3.68063,3.68063,3750000.0
2007-11-19 20:13:00,3.68205,3.68628,3.67776,3.68112,4880000.0
2007-11-19 20:14:00,3.68684,3.6939,3.67872,3.67872,10900000.0
2007-11-19 20:15:00,3.68871,3.68871,3.68461,3.68476,4520000.0
2007-11-19 20:16:00,3.68467,3.68769,3.6798,3.68443,4520000.0
2007-11-19 20:17:00,3.68792,3.68792,3.67696,3.67696,2270000.0
2007-11-19 20:18:00,3.68513,3.68524,3.67396,3.68524,7150000.0
2007-11-19 20:19:00,3.6822,3.68813,3.67754,3.68587,6760000.0
2007-11-19 20:20:00,3.68615,3.68615,3.68192,3.68192,3010000.0
2007-11-19 20:21:00,3.67547,3.68509,3.67547,3.67558,3750000.0
2007-11-19 20:22:00,3.67654,3.68758,3.67519,3.68377,6770000.0
2007-11-19 20:23:00,3.68567,3.68567,3.67643,3.68411,4520000.0
2007-11-19 20:24:00,3.68436,3.68436,3.67515,3.68083,4510000.0
2007-11-19 20:25:00,3.685,3.685,3.68408,3.68408,1130000.0
2007-11-19 20:26:00,3.68033,3.68416,3.67625,3.68028,4510000.0
2007-11-19 20:27:00,3.67985,3.68574,3.67842,3.68574,3390000.0
2007-11-19 20:28:00,3.68505,3.68662,3.68499,3.68529,5640000.0
2007-11-19 20:29:00,3.68577,3.68577,3.67606,3.68489,4500000.0
2007-11-19 20:30:00,3.68723,3.68723,3.67488,3.68233,4150000.0
2007-11-19 20:31:00,3.67533,3.68493,3.67388,3.68062,5660000.0
2007-11-19 20:32:00,3.67817,3.68474,3.67556,3.68474,6010000.0
2007-11-19 20:33:00,3.67519,3.68502,3.67335,3.68037,6020000.0
2007-11-19 20:34:00,3.68102,3.68912,3.67869,3.68581,6030000.0
2007-11-19 20:36:00,3.68014,3.68538,3.6765,3.68213,3770000.0
2007-11-19 20:37:00,3.68478,3.68544,3.67584,3.68544,7880000.0
2007-11-19 20:38:00,3.68474,3.68803,3.68028,3.68503,4140000.0
2007-11-19 20:39:00,3.68165,3.687,3.67654,3.68507,4890000.0
2007-11-19 20:40:00,3.67987,3.68512,3.67987,3.68512,2640000.0
2007-11-19 20:41:00,3.67822,3.68511,3.67822,3.68495,4890000.0
2007-11-19 20:42:00,3.68001,3.6846,3.67516,3.67516,4510000.0
2007-11-19 20:43:00,3.68369,3.6865,3.67689,3.68475,4900000.0
2007-11-19 20:44:00,3.6747,3.68317,3.67181,3.68302,5640000.0
2007-11-19 20:45:00,3.67909,3.68668,3.67909,3.68513,3770000.0
2007-11-19 20:46:00,3.68486,3.69042,3.67847,3.68744,6020000.0
2007-11-19 20:47:00,3.68022,3.68341,3.68019,3.68233,4890000.0
2007-11-19 20:48:00,3.67693,3.68596,3.67693,3.68582,3010000.0
2007-11-19 20:49:00,3.68291,3.68702,3.67672,3.68323,4140000.0
2007-11-19 20:51:00,3.68516,3.68516,3.67393,3.6771,4890000.0
2007-11-19 20:52:00,3.68282,3.68618,3.68113,3.68459,4880000.0
2007-11-19 20:53:00,3.68045,3.68582,3.6762,3.68502,4520000.0
2007-11-19 20:54:00,3.68168,3.68212,3.67435,3.67435,4510000.0
2007-11-19 20:55:00,3.68402,3.68805,3.67744,3.68687,4890000.0
2007-11-19 20:56:00,3.68792,3.68792,3.68226,3.68504,5630000.0
2007-11-19 20:57:00,3.68829,3.69013,3.68028,3.68458,5650000.0
2007-11-19 20:58:00,3.68748,3.68908,3.68357,3.68822,5260000.0
2007-11-19 20:59:00,3.68894,3.68989,3.68165,3.68579,5640000.0
2007-11-19 21:00:00,3.69074,3.69074,3.67986,3.68848,6760000.0
2007-11-19 21:01:00,3.68392,3.68901,3.67962,3.67962,5270000.0
2007-11-19 21:02:00,3.68319,3.68764,3.67913,3.68714,5280000.0
2007-11-19 21:03:00,3.68461,3.69063,3.68399,3.68399,7130000.0
2007-11-19 21:04:00,3.68784,3.68827,3.68174,3.68389,5260000.0
2007-11-19 21:05:00,3.67752,3.68726,3.67752,3.68521,3380000.0
2007-11-19 21:06:00,3.68774,3.69021,3.67756,3.67756,7150000.0
2007-11-19 21:07:00,3.68789,3.68789,3.67745,3.68382,4140000.0
2007-11-19 21:08:00,3.68634,3.68875,3.6785,3.68847,3770000.0
2007-11-19 21:09:00,3.68974,3.68974,3.67762,3.68829,4520000.0
2007-11-19 21:11:00,3.68797,3.68939,3.67906,3.68312,3380000.0
2007-11-19 21:12:00,3.68794,3.68803,3.68281,3.68281,4880000.0
2007-11-19 21:13:00,3.67891,3.68919,3.67891,3.68373,5260000.0
2007-11-19 21:14:00,3.68551,3.69107,3.6789,3.68711,8660000.0
2007-11-19 21:15:00,3.6829,3.69206,3.68254,3.68827,7140000.0
2007-11-19 21:16:00,3.68786,3.6884,3.67888,3.68627,9020000.0
2007-11-19 21:17:00,3.6815,3.68894,3.67826,3.68173,5640000.0
2007-11-19 21:18:00,3.6827,3.68913,3.6827,3.68722,5650000.0
2007-11-19 21:19:00,3.68647,3.68811,3.67851,3.68717,6770000.0
2007-11-19 21:20:00,3.68738,3.68862,3.67765,3.68097,9760000.0
2007-11-19 21:21:00,3.68574,3.68747,3.67864,3.67864,8250000.0
2007-11-19 21:22:00,3.67675,3.68636,3.67675,3.68129,2250000.0
2007-11-19 21:23:00,3.6782,3.68324,3.67776,3.6794,3390000.0
2007-11-19 21:24:00,3.68314,3.68668,3.68048,3.68668,4880000.0
2007-11-19 21:25:00,3.68144,3.68513,3.6756,3.68019,3390000.0
2007-11-19 21:26:00,3.68464,3.68603,3.68008,3.68552,5270000.0
2007-11-19 21:27:00,3.67533,3.68337,3.6728,3.68337,5260000.0
2007-11-19 21:29:00,3.68254,3.68791,3.67693,3.68635,9020000.0
2007-11-19 21:30:00,3.68228,3.69029,3.68049,3.68049,6380000.0
2007-11-19 21:31:00,3.68403,3.68886,3.68221,3.68839,6770000.0
2007-11-19 21:32:00,3.67847,3.68836,3.67847,3.68107,8260000.0
2007-11-19 21:33:00,3.68095,3.6857,3.67628,3.6857,7890000.0
2007-11-19 21:35:00,3.68291,3.68678,3.68291,3.68307,3010000.0
2007-11-19 21:36:00,3.68215,3.68642,3.68192,3.68205,6760000.0
2007-11-19 21:37:00,3.68342,3.68951,3.6798,3.68951,10900000.0
2007-11-19 21:38:00,3.68378,3.68931,3.67954,3.68759,7510000.0
2007-11-19 21:39:00,3.68175,3.68828,3.68175,3.68485,7500000.0
2007-11-19 21:40:00,3.68728,3.68728,3.67837,3.68223,4880000.0
2007-11-19 21:41:00,3.68673,3.68757,3.6809,3.68717,4520000.0
2007-11-19 21:42:00,3.68628,3.68757,3.67563,3.68411,9760000.0
2007-11-19 21:43:00,3.68557,3.68557,3.6774,3.67788,4510000.0
2007-11-19 21:44:00,3.68535,3.68535,3.67605,3.67605,4880000.0
2007-11-19 21:45:00,3.68663,3.68663,3.67378,3.67922,9750000.0
2007-11-19 21:46:00,3.6749,3.68731,3.6749,3.67973,5260000.0
2007-11-19 21:47:00,3.68065,3.68623,3.676,3.676,6000000.0
2007-11-19 21:49:00,3.68441,3.6851,3.67952,3.68359,5630000.0
2007-11-19 21:50:00,3.6828,3.68517,3.6828,3.68517,3750000.0
2007-11-19 21:51:00,3.68633,3.68877,3.67926,3.68523,7510000.0
2007-11-19 21:52:00,3.68488,3.68488,3.6751,3.68044,7130000.0
2007-11-19 21:53:00,3.68507,3.68535,3.68474,3.68517,5640000.0
2007-11-19 21:54:00,3.68433,3.68596,3.67912,3.67912,3760000.0
2007-11-19 21:55:00,3.68403,3.68523,3.6759,3.68523,5640000.0
2007-11-19 21:56:00,3.68454,3.68511,3.67573,3.68446,2630000.0
2007-11-19 21:57:00,3.67864,3.6835,3.67385,3.68332,5630000.0
2007-11-19 21:58:00,3.68006,3.68639,3.68006,3.6815,4510000.0
2007-11-19 21:59:00,3.68496,3.68562,3.67943,3.68068,5250000.0
2007-11-19 22:00:00,3.68463,3.68786,3.67857,3.68089,8250000.0
2007-11-19 22:01:00,3.68115,3.68439,3.68026,3.68404,3750000.0
2007-11-19 22:02:00,3.67949,3.68507,3.67949,3.68121,6380000.0
2007-11-19 22:04:00,3.68441,3.68534,3.67814,3.68391,4140000.0
2007-11-19 22:05:00,3.68246,3.68328,3.67338,3.68257,4880000.0
2007-11-19 22:06:00,3.68449,3.68449,3.67635,3.6823,4520000.0
2007-11-19 22:07:00,3.6784,3.6848,3.6745,3.684,4880000.0
2007-11-19 22:08:00,3.68434,3.68434,3.67072,3.67444,4900000.0
2007-11-19 22:09:00,3.68132,3.68756,3.67873,3.68126,5280000.0
2007-11-19 22:10:00,3.67902,3.68719,3.67902,3.68475,4880000.0
2007-11-19 22:11:00,3.67998,3.68467,3.67561,3.68051,3770000.0
2007-11-19 22:13:00,3.68394,3.68394,3.67281,3.67455,6000000.0
2007-11-19 22:14:00,3.67776,3.68876,3.67776,3.68633,6750000.0
2007-11-19 22:15:00,3.6789,3.68708,3.6789,3.68692,4130000.0
2007-11-19 22:16:00,3.6846,3.68749,3.67793,3.68552,6380000.0
2007-11-19 22:17:00,3.68422,3.68468,3.67458,3.6757,7520000.0
2007-11-19 22:18:00,3.68567,3.68567,3.67621,3.68555,7510000.0
2007-11-19 22:20:00,3.68024,3.68757,3.67906,3.6864,11300000.0
2007-11-19 22:22:00,3.68571,3.68832,3.67904,3.68688,8270000.0
2007-11-19 22:23:00,3.68578,3.68669,3.6841,3.6841,4140000.0
2007-11-19 22:24:00,3.68082,3.68963,3.68082,3.68848,10540000.0
2007-11-19 22:25:00,3.68631,3.68744,3.67784,3.68493,7900000.0
2007-11-19 22:26:00,3.6847,3.68536,3.67622,3.67951,7150000.0
2007-11-19 22:28:00,3.67757,3.68851,3.67757,3.68733,7510000.0
2007-11-19 22:29:00,3.68157,3.68547,3.68036,3.68117,4520000.0
2007-11-19 22:30:00,3.6784,3.68946,3.6784,3.68375,5650000.0
2007-11-19 22:31:00,3.68156,3.68698,3.67818,3.68216,5280000.0
2007-11-19 22:32:00,3.68259,3.68916,3.6778,3.6778,6390000.0
2007-11-19 22:33:00,3.68502,3.68502,3.67617,3.68476,3760000.0
2007-11-19 22:34:00,3.68458,3.68609,3.6755,3.68523,7130000.0
2007-11-19 22:35:00,3.6819,3.68595,3.67717,3.68232,4880000.0
2007-11-19 22:37:00,3.6867,3.6886,3.6789,3.68437,8660000.0
2007-11-19 22:39:00,3.68465,3.68769,3.68264,3.68662,4890000.0
2007-11-19 22:40:00,3.6865,3.6879,3.67867,3.68254,4520000.0
2007-11-19 22:41:00,3.68121,3.68652,3.68119,3.68652,3010000.0
2007-11-19 22:42:00,3.68097,3.68821,3.67981,3.68302,5260000.0
2007-11-19 22:43:00,3.67827,3.68784,3.67827,3.68569,4880000.0
2007-11-19 22:44:00,3.68444,3.68809,3.67786,3.67786,8280000.0
2007-11-19 22:45:00,3.68132,3.6909,3.68113,3.69072,5280000.0
2007-11-19 22:46:00,3.68791,3.69165,3.67927,3.67927,4900000.0
2007-11-19 22:47:00,3.68649,3.68661,3.68099,3.68581,4130000.0
2007-11-19 22:48:00,3.67943,3.69043,3.67943,3.68363,5260000.0
2007-11-19 22:49:00,3.68668,3.68668,3.68247,3.68373,3770000.0
2007-11-19 22:50:00,3.68212,3.68776,3.67876,3.68147,5260000.0
2007-11-19 22:51:00,3.68715,3.68715,3.67759,3.68697,5270000.0
2007-11-19 22:52:00,3.68641,3.68701,3.6774,3.68613,5650000.0
2007-11-19 22:53:00,3.68697,3.68697,3.67678,3.6855,5260000.0
2007-11-19 22:54:00,3.68562,3.68562,3.67344,3.67628,6770000.0
2007-11-19 22:55:00,3.67953,3.68912,3.67953,3.68858,3760000.0
2007-11-19 22:56:00,3.68458,3.68819,3.67896,3.68747,4150000.0
2007-11-19 22:57:00,3.68396,3.68915,3.68256,3.68748,7900000.0
2007-11-19 22:58:00,3.68212,3.68798,3.68212,3.68351,4150000.0
2007-11-19 22:59:00,3.67864,3.69091,3.67864,3.68147,4890000.0
2007-11-19 23:00:00,3.68923,3.68923,3.67974,3.68006,7140000.0
2007-11-19 23:01:00,3.6863,3.68678,3.67775,3.68678,5630000.0
2007-11-19 23:02:00,3.68346,3.68688,3.6802,3.68688,4890000.0
2007-11-19 23:03:00,3.68703,3.68715,3.67768,3.68614,7900000.0
2007-11-19 23:04:00,3.68689,3.68706,3.68073,3.68686,4150000.0
2007-11-19 23:05:00,3.68215,3.68961,3.67995,3.68704,6770000.0
2007-11-19 23:07:00,3.68714,3.68755,3.67811,3.68705,5260000.0
2007-11-19 23:08:00,3.68534,3.68595,3.68148,3.68309,7140000.0
2007-11-19 23:09:00,3.68489,3.6867,3.67642,3.68151,3380000.0
2007-11-19 23:10:00,3.68575,3.68733,3.67784,3.68451,7140000.0
2007-11-19 23:12:00,3.68988,3.69022,3.6797,3.68619,4510000.0
2007-11-19 23:13:00,3.68713,3.68713,3.67728,3.68569,6770000.0
2007-11-19 23:14:00,3.68777,3.68809,3.67915,3.68709,5650000.0
2007-11-19 23:15:00,3.6895,3.6895,3.6778,3.6778,3010000.0
2007-11-19 23:16:00,3.68219,3.68751,3.68096,3.68096,7140000.0
2007-11-19 23:17:00,3.688,3.68814,3.68261,3.68261,3380000.0
2007-11-19 23:18:00,3.68842,3.68842,3.68357,3.68357,3770000.0
2007-11-19 23:19:00,3.68266,3.68679,3.68049,3.68482,6010000.0
2007-11-19 23:20:00,3.685,3.69054,3.68485,3.68624,7140000.0
2007-11-19 23:21:00,3.68625,3.68797,3.67977,3.6868,10520000.0
2007-11-19 23:22:00,3.6867,3.6867,3.68289,3.68304,4130000.0
2007-11-19 23:23:00,3.67907,3.6865,3.67505,3.6865,7150000.0
2007-11-19 23:24:00,3.68212,3.68864,3.67885,3.67885,4520000.0
2007-11-19 23:25:00,3.68893,3.68893,3.68407,3.68782,2640000.0
2007-11-19 23:26:00,3.68119,3.68935,3.67547,3.67736,6390000.0
2007-11-19 23:29:00,3.68566,3.68783,3.68171,3.68684,7160000.0
2007-11-19 23:30:00,3.68499,3.68981,3.68321,3.68656,4510000.0
2007-11-19 23:31:00,3.68662,3.68801,3.67928,3.68705,7140000.0
2007-11-19 23:32:00,3.6861,3.6861,3.68163,3.68197,6400000.0
2007-11-19 23:34:00,3.68153,3.68572,3.68083,3.68083,5630000.0
2007-11-19 23:35:00,3.68452,3.68812,3.67872,3.68278,6760000.0
2007-11-19 23:36:00,3.68687,3.68687,3.67669,3.68142,4520000.0
2007-11-19 23:37:00,3.68667,3.69062,3.68136,3.68326,9010000.0
2007-11-19 23:38:00,3.6821,3.68753,3.67803,3.68641,3750000.0
2007-11-19 23:39:00,3.68608,3.68769,3.68229,3.68229,3010000.0
2007-11-19 23:40:00,3.6869,3.6869,3.68058,3.68162,4880000.0
2007-11-19 23:41:00,3.6828,3.68736,3.67793,3.67793,5630000.0
2007-11-19 23:43:00,3.68244,3.68346,3.68244,3.68248,3010000.0
2007-11-19 23:45:00,3.68569,3.68978,3.68292,3.68859,4130000.0
2007-11-19 23:47:00,3.68166,3.68771,3.67733,3.68771,2250000.0
2007-11-19 23:49:00,3.68806,3.68986,3.68196,3.68749,11660000.0
2007-11-19 23:50:00,3.68265,3.68688,3.68021,3.68688,5640000.0
2007-11-19 23:51:00,3.67865,3.68775,3.67865,3.68775,4140000.0
2007-11-19 23:52:00,3.68742,3.68784,3.68244,3.68693,4520000.0
2007-11-19 23:53:00,3.68564,3.68882,3.68364,3.68364,5630000.0
2007-11-19 23:55:00,3.68331,3.68821,3.68331,3.68624,5250000.0
2007-11-19 23:56:00,3.68146,3.6904,3.68146,3.68484,6760000.0
2007-11-19 23:57:00,3.68628,3.68628,3.68103,3.68269,3010000.0
2007-11-19 23:59:00,3.68765,3.6894,3.6787,3.6787,4880000.0
2007-11-20 00:00:00,3.68893,3.68893,3.67799,3.68403,5260000.0
2007-11-20 00:01:00,3.68246,3.68378,3.676,3.68378,3400000.0
2007-11-20 00:02:00,3.68017,3.68662,3.67735,3.68214,7130000.0
2007-11-20 00:03:00,3.67458,3.68396,3.67089,3.68396,5260000.0
2007-11-20 00:04:00,3.68784,3.68908,3.68096,3.68096,7140000.0
2007-11-20 00:05:00,3.67336,3.68451,3.67336,3.68185,7880000.0
2007-11-20 00:06:00,3.67162,3.67404,3.66472,3.67394,4880000.0
2007-11-20 00:07:00,3.68686,3.68807,3.6789,3.6789,4140000.0
2007-11-20 00:08:00,3.67519,3.68558,3.67488,3.67757,6760000.0
2007-11-20 00:09:00,3.68813,3.68813,3.67617,3.67802,4510000.0
2007-11-20 00:10:00,3.66874,3.67382,3.66472,3.67382,4130000.0
2007-11-20 00:11:00,3.67527,3.67939,3.67144,3.67326,6400000.0
2007-11-20 00:13:00,3.68149,3.68896,3.67962,3.68467,4520000.0
2007-11-20 00:15:00,3.68404,3.68404,3.67012,3.6787,5640000.0
2007-11-20 00:16:00,3.6741,3.68317,3.6678,3.68317,10140000.0
2007-11-20 00:17:00,3.67973,3.68437,3.67701,3.67893,6770000.0
2007-11-20 00:18:00,3.68277,3.68277,3.67274,3.67864,5640000.0
2007-11-20 00:19:00,3.67987,3.68711,3.67598,3.6838,10150000.0
2007-11-20 00:20:00,3.68369,3.68515,3.67986,3.68361,4140000.0
2007-11-20 00:21:00,3.68205,3.68205,3.66907,3.6814,2640000.0
2007-11-20 00:22:00,3.6803,3.68466,3.67907,3.68466,3380000.0
2007-11-20 00:23:00,3.68375,3.68375,3.67373,3.67432,4510000.0
2007-11-20 00:24:00,3.67974,3.68053,3.66314,3.67379,5270000.0
2007-11-20 00:25:00,3.67345,3.6809,3.67345,3.67723,3780000.0
2007-11-20 00:26:00,3.67818,3.68348,3.67302,3.68113,4150000.0
2007-11-20 00:27:00,3.67494,3.6815,3.66772,3.6815,4880000.0
2007-11-20 00:28:00,3.68083,3.68125,3.67063,3.68125,6390000.0
2007-11-20 00:29:00,3.68152,3.68383,3.67197,3.67275,12420000.0
2007-11-20 00:30:00,3.6781,3.68367,3.67342,3.6826,6400000.0
2007-11-20 00:31:00,3.67212,3.68209,3.67212,3.68072,5260000.0
2007-11-20 00:32:00,3.67453,3.67743,3.67046,3.67063,5260000.0
2007-11-20 00:33:00,3.67653,3.68358,3.67653,3.67821,3760000.0
2007-11-20 00:34:00,3.68079,3.68129,3.67413,3.67702,4140000.0
2007-11-20 00:35:00,3.67785,3.68185,3.67511,3.68145,6390000.0
2007-11-20 00:36:00,3.68235,3.68266,3.67668,3.68068,3750000.0
2007-11-20 00:37:00,3.67661,3.68202,3.67661,3.67822,4510000.0
2007-11-20 00:38:00,3.6811,3.6811,3.67141,3.67141,5250000.0
2007-11-20 00:39:00,3.67789,3.67864,3.67639,3.67639,2640000.0
2007-11-20 00:41:00,3.67614,3.68218,3.67268,3.67459,4160000.0
2007-11-20 00:42:00,3.67169,3.68001,3.67169,3.68001,3770000.0
2007-11-20 00:44:00,3.68096,3.68343,3.67322,3.68108,9040000.0
2007-11-20 00:45:00,3.67902,3.68451,3.677,3.67973,4520000.0
2007-11-20 00:46:00,3.67799,3.6829,3.67384,3.67549,3760000.0
2007-11-20 00:47:00,3.66844,3.67352,3.66412,3.67352,4880000.0
2007-11-20 00:48:00,3.68202,3.68202,3.67262,3.68136,5630000.0
2007-11-20 00:49:00,3.67681,3.67867,3.6715,3.67726,3030000.0
2007-11-20 00:50:00,3.67138,3.67407,3.66462,3.67407,4910000.0
2007-11-20 00:51:00,3.68125,3.68343,3.67689,3.67814,6020000.0
2007-11-20 00:53:00,3.66473,3.66473,3.66473,3.66473,380000.0
2007-11-20 00:54:00,3.68146,3.68252,3.67331,3.68224,5650000.0
2007-11-20 00:55:00,3.67377,3.67452,3.66512,3.66545,5640000.0
2007-11-20 00:56:00,3.67292,3.68157,3.67273,3.67292,6010000.0
2007-11-20 00:57:00,3.67796,3.68201,3.67312,3.6772,4150000.0
2007-11-20 00:58:00,3.66639,3.67956,3.66639,3.67956,6030000.0
2007-11-20 01:00:00,3.6836,3.6836,3.66708,3.67054,7530000.0
2007-11-20 01:01:00,3.67683,3.68068,3.67154,3.67405,5650000.0
2007-11-20 01:02:00,3.68199,3.68289,3.67333,3.6809,4510000.0
2007-11-20 01:03:00,3.68216,3.68218,3.67475,3.68218,3400000.0
2007-11-20 01:04:00,3.67972,3.67972,3.66983,3.67438,5660000.0
2007-11-20 01:05:00,3.67702,3.68232,3.67292,3.67292,3400000.0
2007-11-20 01:06:00,3.68093,3.68093,3.66825,3.67187,4890000.0
2007-11-20 01:07:00,3.68015,3.68155,3.67066,3.67844,4530000.0
2007-11-20 01:08:00,3.68133,3.68133,3.67287,3.67497,5290000.0
2007-11-20 01:10:00,3.67696,3.68065,3.67045,3.68007,6400000.0
2007-11-20 01:11:00,3.68138,3.68138,3.67741,3.67743,4890000.0
2007-11-20 01:12:00,3.68183,3.68183,3.67196,3.67245,6040000.0
2007-11-20 01:13:00,3.67881,3.67957,3.67023,3.67957,3770000.0
2007-11-20 01:15:00,3.68126,3.68602,3.67662,3.67662,4890000.0
2007-11-20 01:16:00,3.67512,3.68471,3.67512,3.68236,5260000.0
2007-11-20 01:17:00,3.6818,3.68242,3.673,3.68242,5650000.0
2007-11-20 01:18:00,3.68099,3.68099,3.66789,3.67167,5260000.0
2007-11-20 01:19:00,3.68142,3.68456,3.67566,3.67679,4880000.0
2007-11-20 01:20:00,3.67705,3.68068,3.67102,3.67411,5260000.0
2007-11-20 01:21:00,3.68081,3.68081,3.67206,3.67206,4890000.0
2007-11-20 01:22:00,3.67577,3.6808,3.67189,3.67917,4510000.0
2007-11-20 01:23:00,3.67904,3.67961,3.66755,3.67961,4890000.0
2007-11-20 01:24:00,3.68073,3.68254,3.6726,3.6802,5270000.0
2007-11-20 01:27:00,3.67624,3.67624,3.67036,3.67209,4890000.0
2007-11-20 01:30:00,3.6773,3.68752,3.67712,3.67855,8270000.0
2007-11-20 01:31:00,3.67199,3.68166,3.67007,3.68166,6400000.0
2007-11-20 01:32:00,3.6774,3.68169,3.67504,3.67504,6770000.0
2007-11-20 01:33:00,3.67504,3.68033,3.67436,3.68033,3380000.0
2007-11-20 01:35:00,3.67548,3.67946,3.67548,3.679,3380000.0
2007-11-20 01:36:00,3.67494,3.68126,3.67192,3.68126,4140000.0
2007-11-20 01:37:00,3.67681,3.68118,3.67172,3.67577,3760000.0
2007-11-20 01:38:00,3.67309,3.68249,3.67309,3.68042,6760000.0
2007-11-20 01:39:00,3.67501,3.6815,3.67501,3.6815,4140000.0
2007-11-20 01:40:00,3.6785,3.68188,3.67843,3.68093,5640000.0
2007-11-20 01:41:00,3.68072,3.68072,3.66833,3.67451,6390000.0
2007-11-20 01:42:00,3.68024,3.68024,3.67359,3.67586,5650000.0
2007-11-20 01:43:00,3.67619,3.68222,3.66925,3.67914,6770000.0
2007-11-20 01:44:00,3.67503,3.67882,3.6699,3.6699,5260000.0
2007-11-20 01:45:00,3.67978,3.68576,3.67978,3.68291,5260000.0
2007-11-20 01:46:00,3.67522,3.6813,3.67522,3.68089,3770000.0
2007-11-20 01:47:00,3.67613,3.68143,3.67468,3.68143,3400000.0
2007-11-20 01:48:00,3.67552,3.68195,3.67552,3.67725,4150000.0
2007-11-20 01:49:00,3.68106,3.68106,3.6725,3.67668,4890000.0
2007-11-20 01:51:00,3.67812,3.68232,3.67284,3.6787,7510000.0
2007-11-20 01:52:00,3.68142,3.68142,3.67462,3.67462,4140000.0
2007-11-20 01:53:00,3.67775,3.68288,3.67775,3.68288,4130000.0
2007-11-20 01:56:00,3.67638,3.68228,3.67277,3.67277,4530000.0
2007-11-20 01:57:00,3.67777,3.68297,3.67777,3.67904,4540000.0
2007-11-20 01:58:00,3.68072,3.68264,3.67214,3.68264,6440000.0
2007-11-20 02:00:00,3.67973,3.68328,3.67716,3.67716,3750000.0
2007-11-20 02:01:00,3.68264,3.68264,3.67723,3.67765,4140000.0
2007-11-20 02:02:00,3.67601,3.6792,3.67601,3.6792,760000.0
2007-11-20 02:03:00,3.68096,3.68268,3.67598,3.68189,7140000.0
2007-11-20 02:04:00,3.66914,3.68157,3.66914,3.68066,9770000.0
2007-11-20 02:05:00,3.68272,3.68272,3.6732,3.6732,5270000.0
2007-11-20 02:06:00,3.68066,3.68256,3.6711,3.68091,6010000.0
2007-11-20 02:07:00,3.67557,3.67956,3.67334,3.67609,6400000.0
2007-11-20 02:08:00,3.68206,3.68242,3.68173,3.68234,3750000.0
2007-11-20 02:09:00,3.68041,3.68225,3.6802,3.68117,4140000.0
2007-11-20 02:10:00,3.67464,3.68009,3.66776,3.67965,7130000.0
2007-11-20 02:11:00,3.67604,3.68157,3.67444,3.67444,4880000.0
2007-11-20 02:12:00,3.682,3.68432,3.67761,3.67977,4880000.0
2007-11-20 02:13:00,3.67547,3.68122,3.67212,3.68122,6390000.0
2007-11-20 02:14:00,3.67813,3.68556,3.67813,3.68301,12030000.0
2007-11-20 02:15:00,3.67825,3.67869,3.67143,3.67445,3390000.0
2007-11-20 02:16:00,3.67812,3.68327,3.67728,3.6774,4140000.0
2007-11-20 02:18:00,3.68169,3.68169,3.67185,3.67607,5270000.0
2007-11-20 02:19:00,3.67966,3.68426,3.67652,3.67749,8660000.0
2007-11-20 02:20:00,3.68159,3.68159,3.66833,3.67667,7140000.0
2007-11-20 02:22:00,3.6781,3.68449,3.67532,3.67961,7140000.0
2007-11-20 02:23:00,3.67601,3.68174,3.67277,3.68174,7140000.0
2007-11-20 02:24:00,3.67774,3.683,3.67428,3.683,4880000.0
2007-11-20 02:25:00,3.68104,3.68104,3.67394,3.67513,3770000.0
2007-11-20 02:26:00,3.67477,3.68085,3.67477,3.68024,4890000.0
2007-11-20 02:27:00,3.67629,3.67961,3.67278,3.67961,2630000.0
2007-11-20 02:28:00,3.68218,3.68308,3.67294,3.68084,8630000.0
2007-11-20 02:29:00,3.6808,3.68476,3.67261,3.67703,16910000.0
2007-11-20 02:30:00,3.68602,3.68602,3.67662,3.68602,9020000.0
2007-11-20 02:32:00,3.67661,3.68094,3.66944,3.6765,6030000.0
2007-11-20 02:33:00,3.67996,3.68124,3.67197,3.68124,5640000.0
2007-11-20 02:34:00,3.68196,3.68196,3.66966,3.68027,4890000.0
2007-11-20 02:35:00,3.68219,3.68234,3.68139,3.68234,3380000.0
2007-11-20 02:36:00,3.68043,3.68043,3.66882,3.67647,4900000.0
2007-11-20 02:37:00,3.67776,3.68315,3.67369,3.68204,6780000.0
2007-11-20 02:38:00,3.68221,3.68221,3.66938,3.67726,5640000.0
2007-11-20 02:39:00,3.67302,3.6826,3.67302,3.67541,3400000.0
2007-11-20 02:40:00,3.68038,3.68051,3.66984,3.67647,7520000.0
2007-11-20 02:41:00,3.67659,3.68181,3.67456,3.68181,3380000.0
2007-11-20 02:43:00,3.67623,3.68126,3.67383,3.68036,4520000.0
2007-11-20 02:44:00,3.67715,3.68042,3.67367,3.68042,4510000.0
2007-11-20 02:45:00,3.68004,3.6856,3.67459,3.68281,4910000.0
2007-11-20 02:46:00,3.68106,3.68479,3.67367,3.6793,5270000.0
2007-11-20 02:47:00,3.67722,3.68067,3.66941,3.68067,4900000.0
2007-11-20 02:48:00,3.67737,3.68249,3.67737,3.67912,7890000.0
2007-11-20 02:49:00,3.6812,3.68372,3.67751,3.67751,4140000.0
2007-11-20 02:50:00,3.6727,3.67414,3.66462,3.67414,3770000.0
2007-11-20 02:52:00,3.68125,3.68214,3.67296,3.68068,3380000.0
2007-11-20 02:53:00,3.67984,3.68041,3.67079,3.68041,11280000.0
2007-11-20 02:54:00,3.66775,3.68028,3.66775,3.67981,5630000.0
2007-11-20 02:55:00,3.68019,3.68142,3.67566,3.68142,5260000.0
2007-11-20 02:56:00,3.6723,3.68168,3.66911,3.67524,6010000.0
2007-11-20 02:57:00,3.66934,3.67894,3.66934,3.67894,5630000.0
2007-11-20 02:58:00,3.67693,3.68231,3.67693,3.68225,7140000.0
2007-11-20 02:59:00,3.68057,3.68057,3.67161,3.67207,8270000.0
2007-11-20 03:00:00,3.68281,3.68411,3.6756,3.68145,4140000.0
2007-11-20 03:01:00,3.679,3.68148,3.66955,3.68034,4510000.0
2007-11-20 03:02:00,3.68175,3.68403,3.67634,3.67634,6380000.0
2007-11-20 03:03:00,3.68129,3.68193,3.67165,3.67276,8640000.0
2007-11-20 03:04:00,3.67275,3.68158,3.67275,3.67956,4520000.0
2007-11-20 03:05:00,3.67468,3.68043,3.67178,3.67178,4130000.0
2007-11-20 03:06:00,3.6782,3.67965,3.6691,3.67944,6010000.0
2007-11-20 03:07:00,3.67764,3.68347,3.67431,3.68145,4530000.0
2007-11-20 03:08:00,3.67767,3.68269,3.67336,3.68133,3010000.0
2007-11-20 03:09:00,3.68181,3.68414,3.67521,3.67944,5630000.0
2007-11-20 03:10:00,3.68111,3.68118,3.67115,3.6811,4130000.0
2007-11-20 03:11:00,3.67717,3.6813,3.67386,3.6813,5630000.0
2007-11-20 03:12:00,3.67793,3.68142,3.677,3.68142,3390000.0
2007-11-20 03:13:00,3.67848,3.68219,3.67663,3.68062,7130000.0
2007-11-20 03:14:00,3.67235,3.68103,3.67235,3.67603,8270000.0
2007-11-20 03:15:00,3.67386,3.68335,3.67172,3.67172,6010000.0
2007-11-20 03:16:00,3.68327,3.68327,3.67737,3.68232,4150000.0
2007-11-20 03:17:00,3.68352,3.68352,3.6733,3.6733,5630000.0
2007-11-20 03:18:00,3.67447,3.68066,3.66936,3.6806,7130000.0
2007-11-20 03:19:00,3.67732,3.68423,3.67419,3.67419,4510000.0
2007-11-20 03:20:00,3.6815,3.68185,3.67589,3.6803,4880000.0
2007-11-20 03:21:00,3.68277,3.6838,3.6775,3.68319,6390000.0
2007-11-20 03:22:00,3.68084,3.68139,3.677,3.677,3750000.0
2007-11-20 03:23:00,3.67745,3.68223,3.6697,3.67295,5260000.0
2007-11-20 03:24:00,3.67518,3.68599,3.67518,3.67895,5260000.0
2007-11-20 03:25:00,3.68212,3.6822,3.67779,3.6822,3380000.0
2007-11-20 03:26:00,3.68269,3.68387,3.67447,3.6821,5260000.0
2007-11-20 03:27:00,3.67418,3.68791,3.67418,3.68334,7510000.0
2007-11-20 03:28:00,3.68205,3.68228,3.68143,3.6822,4880000.0
2007-11-20 03:29:00,3.67816,3.68374,3.67407,3.68374,4140000.0
2007-11-20 03:30:00,3.67778,3.68343,3.67506,3.68145,6390000.0
2007-11-20 03:31:00,3.67778,3.68392,3.67778,3.68289,5270000.0
2007-11-20 03:32:00,3.67823,3.67823,3.66928,3.6752,3380000.0
2007-11-20 03:33:00,3.68193,3.68233,3.67052,3.67809,7880000.0
2007-11-20 03:34:00,3.68007,3.68057,3.67259,3.68057,3770000.0
2007-11-20 03:35:00,3.67823,3.68172,3.67567,3.68172,2250000.0
2007-11-20 03:36:00,3.66468,3.68069,3.66468,3.68035,3380000.0
2007-11-20 03:37:00,3.678,3.68208,3.67646,3.67768,5630000.0
2007-11-20 03:38:00,3.68147,3.68404,3.67749,3.67749,6040000.0
2007-11-20 03:39:00,3.67807,3.67807,3.65968,3.65968,4510000.0
2007-11-20 03:40:00,3.67956,3.6816,3.67574,3.6816,4890000.0
2007-11-20 03:41:00,3.67752,3.67961,3.67752,3.67961,3380000.0
2007-11-20 03:42:00,3.664,3.67921,3.664,3.67675,10510000.0
2007-11-20 03:43:00,3.68176,3.68226,3.67545,3.68216,4140000.0
2007-11-20 03:44:00,3.67197,3.67735,3.66812,3.67735,4140000.0
2007-11-20 03:45:00,3.68058,3.68424,3.67722,3.67779,3760000.0
2007-11-20 03:46:00,3.6751,3.68048,3.6751,3.67532,3750000.0
2007-11-20 03:47:00,3.67565,3.67676,3.66653,3.66653,5260000.0
2007-11-20 03:48:00,3.67237,3.6814,3.67237,3.6796,4510000.0
2007-11-20 03:49:00,3.68187,3.68219,3.67284,3.67284,4510000.0
2007-11-20 03:51:00,3.67756,3.68234,3.67012,3.68169,4890000.0
2007-11-20 03:52:00,3.67771,3.68143,3.67431,3.6781,3020000.0
2007-11-20 03:53:00,3.6765,3.67862,3.66926,3.67745,3770000.0
2007-11-20 03:54:00,3.67719,3.68267,3.6767,3.68193,4890000.0
2007-11-20 03:55:00,3.67201,3.67975,3.66885,3.67037,4510000.0
2007-11-20 03:56:00,3.67839,3.68156,3.67259,3.67976,3770000.0
2007-11-20 03:57:00,3.67792,3.67792,3.66982,3.67055,3390000.0
2007-11-20 03:58:00,3.67443,3.68441,3.67396,3.67396,7140000.0
2007-11-20 03:59:00,3.67792,3.67983,3.65947,3.67983,10510000.0
2007-11-20 04:00:00,3.67947,3.67971,3.67225,3.67458,3400000.0
2007-11-20 04:01:00,3.67325,3.68069,3.6673,3.68069,4880000.0
2007-11-20 04:02:00,3.68026,3.68026,3.67432,3.67626,4510000.0
2007-11-20 04:03:00,3.68304,3.68516,3.67569,3.67617,5650000.0
2007-11-20 04:04:00,3.67476,3.68041,3.66695,3.67053,4140000.0
2007-11-20 04:05:00,3.67812,3.68291,3.67723,3.68269,4880000.0
2007-11-20 04:06:00,3.67719,3.68149,3.6763,3.67667,2640000.0
2007-11-20 04:07:00,3.67319,3.68067,3.66889,3.67526,4510000.0
2007-11-20 04:08:00,3.68083,3.68381,3.6733,3.68302,12050000.0
2007-11-20 04:09:00,3.6666,3.67685,3.6666,3.67611,2650000.0
2007-11-20 04:10:00,3.67337,3.68314,3.67337,3.68118,3770000.0
2007-11-20 04:11:00,3.664,3.67964,3.664,3.67964,5650000.0
2007-11-20 04:12:00,3.67652,3.68161,3.6711,3.67769,4160000.0
2007-11-20 04:13:00,3.67751,3.68101,3.66941,3.67535,4510000.0
2007-11-20 04:14:00,3.67908,3.68057,3.67496,3.6772,6400000.0
2007-11-20 04:15:00,3.68295,3.68459,3.67574,3.68186,6030000.0
2007-11-20 04:16:00,3.66702,3.67786,3.66702,3.67786,4890000.0
2007-11-20 04:17:00,3.67616,3.68285,3.67382,3.67406,4510000.0
2007-11-20 04:18:00,3.68242,3.68242,3.6779,3.68213,1900000.0
2007-11-20 04:19:00,3.66942,3.67579,3.66776,3.67439,4140000.0
2007-11-20 04:20:00,3.67673,3.6827,3.67413,3.6775,4510000.0
2007-11-20 04:21:00,3.68167,3.68278,3.67825,3.68179,3770000.0
2007-11-20 04:22:00,3.67857,3.67964,3.6609,3.67964,5280000.0
2007-11-20 04:23:00,3.67701,3.6822,3.67701,3.68091,4160000.0
2007-11-20 04:24:00,3.68087,3.68087,3.66983,3.67383,3400000.0
2007-11-20 04:25:00,3.68164,3.68241,3.67247,3.67269,7540000.0
2007-11-20 04:26:00,3.67802,3.68169,3.66966,3.67782,5270000.0
2007-11-20 04:27:00,3.67886,3.67886,3.66529,3.67865,2640000.0
2007-11-20 04:28:00,3.67234,3.68042,3.67208,3.67499,3780000.0
2007-11-20 04:29:00,3.68235,3.6835,3.67796,3.68039,4510000.0
2007-11-20 04:30:00,3.67431,3.67996,3.6684,3.67854,4520000.0
2007-11-20 04:31:00,3.68261,3.68312,3.67604,3.67604,4510000.0
2007-11-20 04:32:00,3.67583,3.68222,3.67289,3.67289,4510000.0
2007-11-20 04:33:00,3.68301,3.68316,3.67639,3.6818,5650000.0
2007-11-20 04:34:00,3.67268,3.68262,3.67268,3.67704,3390000.0
2007-11-20 04:35:00,3.67841,3.67841,3.66064,3.6753,6390000.0
2007-11-20 04:36:00,3.68023,3.68124,3.67144,3.67192,8280000.0
2007-11-20 04:37:00,3.68076,3.68278,3.67423,3.68278,4510000.0
2007-11-20 04:38:00,3.68132,3.68259,3.67393,3.67729,3770000.0
2007-11-20 04:39:00,3.67888,3.67888,3.66187,3.67739,5260000.0
2007-11-20 04:40:00,3.68017,3.68261,3.67338,3.67711,3020000.0
2007-11-20 04:41:00,3.68055,3.68055,3.67141,3.67999,4530000.0
2007-11-20 04:42:00,3.66221,3.68146,3.66221,3.68146,3760000.0
2007-11-20 04:43:00,3.67514,3.67829,3.67236,3.67829,4140000.0
2007-11-20 04:44:00,3.67717,3.68204,3.6757,3.6808,6010000.0
2007-11-20 04:45:00,3.67735,3.68265,3.67208,3.67219,3760000.0
2007-11-20 04:46:00,3.67402,3.67991,3.66899,3.67688,3770000.0
2007-11-20 04:47:00,3.67508,3.68257,3.67329,3.68093,5270000.0
2007-11-20 04:48:00,3.68133,3.68133,3.67127,3.67625,3770000.0
2007-11-20 04:49:00,3.67496,3.6801,3.66846,3.67738,5260000.0
2007-11-20 04:50:00,3.68281,3.68468,3.67405,3.68233,5270000.0
2007-11-20 04:51:00,3.68177,3.68177,3.67394,3.68134,3760000.0
2007-11-20 04:52:00,3.6814,3.6814,3.67102,3.67102,3750000.0
2007-11-20 04:53:00,3.68114,3.68114,3.6738,3.67386,7150000.0
2007-11-20 04:54:00,3.6738,3.68521,3.6738,3.68283,7890000.0
2007-11-20 04:55:00,3.67805,3.67871,3.66746,3.66746,3030000.0
2007-11-20 04:56:00,3.68143,3.68143,3.6777,3.6777,1130000.0
2007-11-20 04:57:00,3.68131,3.68248,3.67817,3.68087,6390000.0
2007-11-20 04:58:00,3.68227,3.68227,3.67646,3.67646,1880000.0
2007-11-20 04:59:00,3.67196,3.68088,3.67196,3.67734,8280000.0
2007-11-20 05:00:00,3.68501,3.68583,3.68152,3.68212,5260000.0
2007-11-20 05:02:00,3.68071,3.68071,3.67012,3.67556,6770000.0
2007-11-20 05:03:00,3.6823,3.6823,3.67533,3.67663,6000000.0
2007-11-20 05:04:00,3.67309,3.67608,3.67118,3.67534,4900000.0
2007-11-20 05:05:00,3.67762,3.68361,3.67571,3.67723,7510000.0
2007-11-20 05:06:00,3.67832,3.67896,3.66837,3.66874,4890000.0
2007-11-20 05:07:00,3.6823,3.6823,3.67698,3.68176,4520000.0
2007-11-20 05:08:00,3.67506,3.68348,3.67506,3.68133,6010000.0
2007-11-20 05:09:00,3.68059,3.68262,3.67618,3.68262,3010000.0
2007-11-20 05:10:00,3.66253,3.66253,3.66253,3.66253,750000.0
2007-11-20 05:11:00,3.67637,3.68137,3.67637,3.68137,2630000.0
2007-11-20 05:12:00,3.67695,3.68211,3.67695,3.68211,1130000.0
2007-11-20 05:13:00,3.67033,3.6782,3.66523,3.67596,10150000.0
2007-11-20 05:14:00,3.67772,3.68042,3.67284,3.67512,9020000.0
2007-11-20 05:15:00,3.68157,3.68299,3.67412,3.68171,4140000.0
2007-11-20 05:16:00,3.67396,3.68102,3.66908,3.68102,6760000.0
2007-11-20 05:17:00,3.67705,3.68202,3.67473,3.67687,4890000.0
2007-11-20 05:18:00,3.68068,3.6823,3.67714,3.68156,4510000.0
2007-11-20 05:19:00,3.68159,3.68172,3.67546,3.68131,3770000.0
2007-11-20 05:20:00,3.67644,3.67928,3.67332,3.67928,3010000.0
2007-11-20 05:21:00,3.67679,3.68237,3.67654,3.68053,7890000.0
2007-11-20 05:22:00,3.67735,3.68288,3.67735,3.68254,3400000.0
2007-11-20 05:23:00,3.67471,3.67956,3.66901,3.67956,5630000.0
2007-11-20 05:24:00,3.68098,3.68098,3.67292,3.67292,6010000.0
2007-11-20 05:25:00,3.6777,3.68082,3.67177,3.6764,5630000.0
2007-11-20 05:27:00,3.68103,3.68234,3.6773,3.68162,3760000.0
2007-11-20 05:28:00,3.68222,3.68234,3.68089,3.68089,2250000.0
2007-11-20 05:29:00,3.67749,3.68158,3.66503,3.66503,5250000.0
2007-11-20 05:30:00,3.68072,3.68319,3.67795,3.67795,5630000.0
2007-11-20 05:31:00,3.68084,3.68169,3.67486,3.67486,4510000.0
2007-11-20 05:32:00,3.67744,3.68089,3.66626,3.68089,4900000.0
2007-11-20 05:33:00,3.68284,3.68505,3.67438,3.6777,3770000.0
2007-11-20 05:34:00,3.67648,3.68093,3.67249,3.67682,6760000.0
2007-11-20 05:35:00,3.67097,3.68008,3.66803,3.68008,5630000.0
2007-11-20 05:36:00,3.67962,3.68203,3.67534,3.67935,6020000.0
2007-11-20 05:37:00,3.68023,3.68023,3.6675,3.6675,4150000.0
2007-11-20 05:38:00,3.67292,3.68101,3.67292,3.67863,3380000.0
2007-11-20 05:39:00,3.67696,3.68023,3.67596,3.67596,4880000.0
2007-11-20 05:40:00,3.68108,3.68108,3.67223,3.67273,6390000.0
2007-11-20 05:41:00,3.67182,3.68218,3.67182,3.68204,4520000.0
2007-11-20 05:42:00,3.68057,3.68106,3.67647,3.68106,4510000.0
2007-11-20 05:43:00,3.68234,3.68293,3.67851,3.68069,4140000.0
2007-11-20 05:44:00,3.6719,3.67898,3.66534,3.67725,5260000.0
2007-11-20 05:45:00,3.68286,3.68443,3.67613,3.68312,6390000.0
2007-11-20 05:46:00,3.68165,3.68276,3.67758,3.68147,5650000.0
2007-11-20 05:47:00,3.68216,3.68236,3.67274,3.67275,4520000.0
2007-11-20 05:48:00,3.681,3.68316,3.67078,3.68094,6760000.0
2007-11-20 05:49:00,3.67964,3.68007,3.66469,3.67025,7130000.0
2007-11-20 05:50:00,3.68188,3.68261,3.67707,3.68261,4890000.0
2007-11-20 05:51:00,3.68157,3.68164,3.67312,3.68164,4890000.0
2007-11-20 05:52:00,3.68182,3.68182,3.67225,3.67685,2270000.0
2007-11-20 05:53:00,3.67608,3.68194,3.67082,3.68194,4140000.0
2007-11-20 05:54:00,3.68091,3.68091,3.66838,3.6805,6030000.0
2007-11-20 05:55:00,3.67457,3.68049,3.67457,3.68049,4890000.0
2007-11-20 05:56:00,3.68217,3.68255,3.67797,3.68094,4530000.0
2007-11-20 05:57:00,3.68239,3.68244,3.67524,3.67541,4900000.0
2007-11-20 05:58:00,3.6807,3.68278,3.67224,3.68107,5640000.0
2007-11-20 05:59:00,3.67179,3.68025,3.67045,3.67582,6770000.0
2007-11-20 06:00:00,3.68522,3.68522,3.67329,3.68174,10520000.0
2007-11-20 06:01:00,3.68028,3.68186,3.67222,3.68173,3770000.0
2007-11-20 06:02:00,3.682,3.68224,3.68011,3.68039,3760000.0
2007-11-20 06:03:00,3.67848,3.68049,3.67008,3.67969,6030000.0
2007-11-20 06:04:00,3.68195,3.68243,3.67273,3.68213,4540000.0
2007-11-20 06:05:00,3.67884,3.6822,3.67802,3.67812,3010000.0
2007-11-20 06:06:00,3.67672,3.68102,3.67023,3.67224,5260000.0
2007-11-20 06:07:00,3.68204,3.68404,3.67197,3.6826,5260000.0
2007-11-20 06:08:00,3.68342,3.68418,3.67394,3.68154,4140000.0
2007-11-20 06:09:00,3.67723,3.68223,3.67723,3.6815,4510000.0
2007-11-20 06:10:00,3.67376,3.68009,3.66875,3.67996,6390000.0
2007-11-20 06:11:00,3.6813,3.68157,3.67095,3.68157,4890000.0
2007-11-20 06:12:00,3.67798,3.68143,3.67631,3.67756,4510000.0
2007-11-20 06:13:00,3.68208,3.68208,3.67266,3.67266,1500000.0
2007-11-20 06:14:00,3.67321,3.68188,3.67266,3.67266,3760000.0
2007-11-20 06:15:00,3.68482,3.68482,3.67596,3.67758,8650000.0
2007-11-20 06:16:00,3.68217,3.68217,3.68039,3.6813,5280000.0
2007-11-20 06:17:00,3.67392,3.68111,3.66996,3.68044,5260000.0
2007-11-20 06:18:00,3.68237,3.68237,3.68107,3.68107,3750000.0
2007-11-20 06:19:00,3.68064,3.68227,3.67247,3.67772,8260000.0
2007-11-20 06:20:00,3.67479,3.68719,3.67479,3.68422,5270000.0
2007-11-20 06:21:00,3.6819,3.6819,3.67269,3.67269,6750000.0
2007-11-20 06:22:00,3.68059,3.68059,3.6716,3.67775,7160000.0
2007-11-20 06:23:00,3.66185,3.67926,3.66185,3.67699,3780000.0
2007-11-20 06:24:00,3.67977,3.68283,3.67633,3.68283,3380000.0
2007-11-20 06:25:00,3.68175,3.68187,3.67617,3.68187,4510000.0
2007-11-20 06:26:00,3.67358,3.68122,3.66944,3.67651,3390000.0
2007-11-20 06:27:00,3.67302,3.67997,3.67302,3.67673,4130000.0
2007-11-20 06:30:00,3.68006,3.68257,3.68006,3.68228,3010000.0
2007-11-20 06:31:00,3.67416,3.68051,3.67158,3.68051,4880000.0
2007-11-20 06:32:00,3.67627,3.67876,3.6715,3.67876,4140000.0
2007-11-20 06:33:00,3.67798,3.68172,3.67798,3.67835,3390000.0
2007-11-20 06:34:00,3.68123,3.68311,3.67344,3.68273,10150000.0
2007-11-20 06:35:00,3.67882,3.68149,3.67699,3.68095,4510000.0
2007-11-20 06:36:00,3.67032,3.68119,3.67032,3.68119,6760000.0
2007-11-20 06:37:00,3.67686,3.68222,3.67686,3.68084,4140000.0
2007-11-20 06:38:00,3.68086,3.68233,3.67287,3.6785,5640000.0
2007-11-20 06:39:00,3.67641,3.68049,3.67123,3.67963,3030000.0
2007-11-20 06:40:00,3.68222,3.68282,3.67888,3.67888,4510000.0
2007-11-20 06:41:00,3.68185,3.68185,3.67587,3.68158,4890000.0
2007-11-20 06:42:00,3.68199,3.68199,3.67124,3.681,6760000.0
2007-11-20 06:43:00,3.67332,3.68347,3.6732,3.68238,6390000.0
2007-11-20 06:44:00,3.68111,3.68353,3.67506,3.67532,7150000.0
2007-11-20 06:45:00,3.68142,3.68252,3.67249,3.68175,7510000.0
2007-11-20 06:46:00,3.67487,3.68072,3.67183,3.67183,6380000.0
2007-11-20 06:47:00,3.67856,3.68464,3.67789,3.67789,9780000.0
2007-11-20 06:48:00,3.68206,3.68242,3.67551,3.68242,4890000.0
2007-11-20 06:49:00,3.67802,3.6829,3.67574,3.68246,6760000.0
2007-11-20 06:50:00,3.67709,3.68329,3.67309,3.6813,4140000.0
2007-11-20 06:51:00,3.67061,3.68141,3.67061,3.68003,6020000.0
2007-11-20 06:52:00,3.67856,3.6879,3.67472,3.68285,7140000.0
2007-11-20 06:53:00,3.68277,3.68311,3.67626,3.67713,10140000.0
2007-11-20 06:54:00,3.68124,3.68245,3.67318,3.67739,6010000.0
2007-11-20 06:55:00,3.67456,3.68186,3.67191,3.68186,3380000.0
2007-11-20 06:56:00,3.68094,3.68312,3.67803,3.6791,3010000.0
2007-11-20 06:57:00,3.68116,3.68225,3.67295,3.68074,7510000.0
2007-11-20 06:58:00,3.6734,3.68274,3.67326,3.68264,4890000.0
2007-11-20 06:59:00,3.68115,3.68255,3.67316,3.68132,9010000.0
2007-11-20 07:00:00,3.67808,3.68449,3.6745,3.68031,4890000.0
2007-11-20 07:01:00,3.68213,3.6827,3.67326,3.68246,9390000.0
2007-11-20 07:02:00,3.68185,3.68213,3.67261,3.6768,4890000.0
2007-11-20 07:03:00,3.68218,3.68218,3.67336,3.67336,4140000.0
2007-11-20 07:04:00,3.67537,3.68132,3.67368,3.68132,7500000.0
2007-11-20 07:05:00,3.68118,3.68324,3.6776,3.6826,5650000.0
2007-11-20 07:06:00,3.67659,3.68109,3.66885,3.67443,9390000.0
2007-11-20 07:07:00,3.67415,3.68096,3.67052,3.67607,9400000.0
2007-11-20 07:08:00,3.68236,3.68337,3.67645,3.68017,4140000.0
2007-11-20 07:09:00,3.6823,3.6823,3.67281,3.67364,2640000.0
2007-11-20 07:10:00,3.67997,3.68349,3.67586,3.67586,3760000.0
2007-11-20 07:11:00,3.67268,3.68093,3.67094,3.68093,4510000.0
2007-11-20 07:12:00,3.67742,3.68374,3.67694,3.67849,4510000.0
2007-11-20 07:13:00,3.67909,3.6806,3.67278,3.67781,5650000.0
2007-11-20 07:14:00,3.67264,3.68194,3.67162,3.68115,7140000.0
2007-11-20 07:15:00,3.68417,3.68417,3.67112,3.67645,8670000.0
2007-11-20 07:16:00,3.67949,3.68129,3.6711,3.68129,5640000.0
2007-11-20 07:17:00,3.67255,3.68856,3.67104,3.68298,6390000.0
2007-11-20 07:18:00,3.67626,3.68023,3.66714,3.68023,6380000.0
2007-11-20 07:19:00,3.67117,3.68278,3.67117,3.67866,3770000.0
2007-11-20 07:20:00,3.68179,3.68179,3.67189,3.67189,6770000.0
2007-11-20 07:21:00,3.67665,3.68013,3.67419,3.67419,3380000.0
2007-11-20 07:22:00,3.67677,3.68206,3.67246,3.68057,7510000.0
2007-11-20 07:23:00,3.68162,3.68214,3.67821,3.6816,4130000.0
2007-11-20 07:24:00,3.67831,3.68181,3.6733,3.68181,4900000.0
2007-11-20 07:25:00,3.67425,3.68686,3.67425,3.67878,9770000.0
2007-11-20 07:26:00,3.68227,3.68236,3.67272,3.6807,5640000.0
2007-11-20 07:27:00,3.6741,3.67943,3.66891,3.676,4880000.0
2007-11-20 07:28:00,3.6725,3.682,3.6725,3.67841,4900000.0
2007-11-20 07:29:00,3.67925,3.67925,3.66676,3.67512,5650000.0
2007-11-20 07:30:00,3.67975,3.68283,3.67664,3.67664,4140000.0
2007-11-20 07:31:00,3.66846,3.67979,3.66846,3.67256,6010000.0
2007-11-20 07:32:00,3.68364,3.68364,3.67673,3.67766,7140000.0
2007-11-20 07:33:00,3.67969,3.67969,3.66945,3.67629,7880000.0
2007-11-20 07:34:00,3.67459,3.68067,3.6732,3.67982,4890000.0
2007-11-20 07:35:00,3.67303,3.68252,3.67261,3.68252,5260000.0
2007-11-20 07:36:00,3.67298,3.68155,3.67298,3.67357,4890000.0
2007-11-20 07:37:00,3.67985,3.6811,3.67683,3.67873,5270000.0
2007-11-20 07:38:00,3.68085,3.68085,3.6688,3.67757,4510000.0
2007-11-20 07:39:00,3.67678,3.68058,3.67324,3.68058,5270000.0
2007-11-20 07:40:00,3.68233,3.68251,3.67312,3.68251,5260000.0
2007-11-20 07:41:00,3.6818,3.6818,3.67472,3.677,5630000.0
2007-11-20 07:42:00,3.67669,3.68229,3.67669,3.67787,4520000.0
2007-11-20 07:43:00,3.68033,3.68115,3.67584,3.67584,3010000.0
2007-11-20 07:44:00,3.68226,3.68226,3.6725,3.68165,6770000.0
2007-11-20 07:45:00,3.68401,3.68401,3.67022,3.67647,10530000.0
2007-11-20 07:46:00,3.67544,3.68212,3.67234,3.68081,5640000.0
2007-11-20 07:47:00,3.67625,3.68231,3.67364,3.67615,5260000.0
2007-11-20 07:48:00,3.68146,3.68256,3.6775,3.6775,1510000.0
2007-11-20 07:49:00,3.67201,3.68024,3.67162,3.67228,3760000.0
2007-11-20 07:50:00,3.6817,3.6817,3.67415,3.68052,4150000.0
2007-11-20 07:51:00,3.68152,3.68354,3.6759,3.6759,4880000.0
2007-11-20 07:53:00,3.68264,3.68264,3.67411,3.67746,4500000.0
2007-11-20 07:54:00,3.68219,3.6829,3.67541,3.67541,5260000.0
2007-11-20 07:55:00,3.68242,3.68518,3.67715,3.68309,8260000.0
2007-11-20 07:56:00,3.67593,3.68199,3.67393,3.68199,8260000.0
2007-11-20 07:57:00,3.68228,3.68454,3.67668,3.68357,7140000.0
2007-11-20 07:58:00,3.6789,3.6789,3.67092,3.67402,5630000.0
2007-11-20 07:59:00,3.67978,3.68044,3.669,3.67712,5650000.0
2007-11-20 08:00:00,3.68006,3.68315,3.6769,3.68315,5260000.0
2007-11-20 08:01:00,3.6766,3.68239,3.67649,3.68239,4890000.0
2007-11-20 08:02:00,3.67554,3.68192,3.67279,3.68144,4880000.0
2007-11-20 08:03:00,3.68163,3.68232,3.67544,3.68232,4890000.0
2007-11-20 08:04:00,3.68078,3.68327,3.67805,3.68013,5270000.0
2007-11-20 08:05:00,3.67989,3.68082,3.67546,3.67613,4890000.0
2007-11-20 08:06:00,3.67637,3.6816,3.67637,3.67801,4880000.0
2007-11-20 08:07:00,3.68189,3.68189,3.67304,3.67626,5630000.0
2007-11-20 08:08:00,3.6786,3.68327,3.67692,3.68009,4900000.0
2007-11-20 08:09:00,3.67336,3.68239,3.67316,3.68131,6750000.0
2007-11-20 08:10:00,3.67833,3.68344,3.67363,3.67363,5250000.0
2007-11-20 08:11:00,3.68112,3.68263,3.67697,3.68263,5260000.0
2007-11-20 08:12:00,3.67563,3.6838,3.67563,3.68184,6390000.0
2007-11-20 08:13:00,3.68256,3.6828,3.67341,3.67341,8640000.0
2007-11-20 08:14:00,3.68464,3.68764,3.67443,3.67443,15050000.0
2007-11-20 08:15:00,3.685,3.685,3.67585,3.67735,6760000.0
2007-11-20 08:16:00,3.68134,3.68292,3.67731,3.68292,4140000.0
2007-11-20 08:17:00,3.67831,3.68274,3.67423,3.6775,6770000.0
2007-11-20 08:18:00,3.68228,3.68315,3.67321,3.68315,4890000.0
2007-11-20 08:19:00,3.68638,3.68638,3.67729,3.68088,5270000.0
2007-11-20 08:20:00,3.67558,3.68531,3.67419,3.68076,4880000.0
2007-11-20 08:21:00,3.67994,3.68893,3.67994,3.68419,4880000.0
2007-11-20 08:22:00,3.68507,3.68549,3.67587,3.68045,5630000.0
2007-11-20 08:23:00,3.68161,3.6855,3.67975,3.68068,6770000.0
2007-11-20 08:24:00,3.68029,3.68499,3.67474,3.68041,5650000.0
2007-11-20 08:25:00,3.68474,3.686,3.68417,3.686,5250000.0
2007-11-20 08:26:00,3.68063,3.68511,3.6795,3.68511,4520000.0
2007-11-20 08:27:00,3.68392,3.68598,3.67997,3.67997,4520000.0
2007-11-20 08:28:00,3.6848,3.6848,3.67702,3.68394,5630000.0
2007-11-20 08:29:00,3.68453,3.68453,3.6743,3.67975,11650000.0
2007-11-20 08:30:00,3.68012,3.68971,3.67982,3.68762,7530000.0
2007-11-20 08:31:00,3.68442,3.68495,3.67526,3.68009,5260000.0
2007-11-20 08:32:00,3.68201,3.6861,3.67987,3.6861,4140000.0
2007-11-20 08:33:00,3.68525,3.68525,3.67569,3.67975,6400000.0
2007-11-20 08:34:00,3.68052,3.6869,3.67687,3.68089,5640000.0
2007-11-20 08:35:00,3.68392,3.6855,3.67774,3.6855,6020000.0
2007-11-20 08:36:00,3.68388,3.68434,3.68113,3.68168,3750000.0
2007-11-20 08:37:00,3.68296,3.68421,3.67273,3.68396,9380000.0
2007-11-20 08:38:00,3.67377,3.68056,3.6699,3.6781,5640000.0
2007-11-20 08:39:00,3.67884,3.68466,3.67389,3.68069,6770000.0
2007-11-20 08:40:00,3.67797,3.68289,3.67598,3.68182,4140000.0
2007-11-20 08:41:00,3.6805,3.6805,3.6686,3.67421,4880000.0
2007-11-20 08:42:00,3.68051,3.68092,3.67105,3.67105,4880000.0
2007-11-20 08:43:00,3.67066,3.67832,3.6685,3.67345,6400000.0
2007-11-20 08:44:00,3.67588,3.68168,3.67137,3.68038,5640000.0
2007-11-20 08:45:00,3.68239,3.68239,3.67404,3.67643,4510000.0
2007-11-20 08:46:00,3.67625,3.67983,3.67132,3.67981,4150000.0
2007-11-20 08:47:00,3.68012,3.68012,3.66839,3.67911,9770000.0
2007-11-20 08:48:00,3.67579,3.68013,3.67162,3.67654,5260000.0
2007-11-20 08:49:00,3.67626,3.68192,3.67114,3.67724,6010000.0
2007-11-20 08:50:00,3.67525,3.67968,3.67498,3.67958,3010000.0
2007-11-20 08:51:00,3.67519,3.68245,3.67519,3.68077,6760000.0
2007-11-20 08:52:00,3.67977,3.68059,3.67124,3.67629,7140000.0
2007-11-20 08:53:00,3.67697,3.67907,3.66962,3.67905,4880000.0
2007-11-20 08:54:00,3.67831,3.68034,3.67017,3.68034,6000000.0
2007-11-20 08:55:00,3.67476,3.68061,3.67048,3.68022,6030000.0
2007-11-20 08:56:00,3.67932,3.67953,3.67273,3.67273,5630000.0
2007-11-20 08:57:00,3.6795,3.6795,3.67375,3.67563,6760000.0
2007-11-20 08:58:00,3.67602,3.67951,3.67061,3.67875,4890000.0
2007-11-20 08:59:00,3.67984,3.67984,3.66641,3.67953,9770000.0
2007-11-20 09:00:00,3.67436,3.6794,3.67049,3.67357,5650000.0
2007-11-20 09:01:00,3.67831,3.68011,3.67001,3.67771,6770000.0
2007-11-20 09:02:00,3.67407,3.68008,3.67147,3.68008,4520000.0
2007-11-20 09:03:00,3.68,3.68,3.67258,3.67402,5630000.0
2007-11-20 09:04:00,3.67478,3.67901,3.6693,3.6693,5260000.0
2007-11-20 09:05:00,3.67804,3.68238,3.67638,3.67999,9390000.0
2007-11-20 09:06:00,3.67037,3.68107,3.67037,3.67662,7530000.0
2007-11-20 09:07:00,3.68026,3.68026,3.67027,3.67493,6770000.0
2007-11-20 09:08:00,3.67452,3.67959,3.66993,3.6784,4890000.0
2007-11-20 09:09:00,3.674,3.67701,3.66921,3.67511,7520000.0
2007-11-20 09:10:00,3.67826,3.67931,3.66877,3.67384,6380000.0
2007-11-20 09:11:00,3.67884,3.67953,3.6743,3.6743,6020000.0
2007-11-20 09:12:00,3.67945,3.67952,3.66925,3.67692,6010000.0
2007-11-20 09:13:00,3.68035,3.6818,3.67127,3.67635,7510000.0
2007-11-20 09:14:00,3.67818,3.67922,3.66843,3.67364,7140000.0
2007-11-20 09:15:00,3.68207,3.68207,3.67051,3.67851,4510000.0
2007-11-20 09:16:00,3.67572,3.67884,3.67126,3.67884,3770000.0
2007-11-20 09:17:00,3.67706,3.68409,3.67156,3.67746,8630000.0
2007-11-20 09:18:00,3.67987,3.68027,3.67401,3.67781,5260000.0
2007-11-20 09:19:00,3.67812,3.68023,3.67309,3.67309,4520000.0
2007-11-20 09:20:00,3.68046,3.68171,3.67261,3.68026,7140000.0
2007-11-20 09:21:00,3.67485,3.68065,3.67452,3.67488,10150000.0
2007-11-20 09:22:00,3.67449,3.6789,3.66822,3.67202,10900000.0
2007-11-20 09:23:00,3.67749,3.67749,3.66859,3.67334,3770000.0
2007-11-20 09:24:00,3.67869,3.67869,3.67094,3.67121,8280000.0
2007-11-20 09:25:00,3.67701,3.67703,3.66778,3.66778,5260000.0
2007-11-20 09:26:00,3.67939,3.68105,3.67179,3.67562,7150000.0
2007-11-20 09:27:00,3.6711,3.68291,3.6711,3.68048,4520000.0
2007-11-20 09:28:00,3.67899,3.68045,3.67396,3.67396,6000000.0
2007-11-20 09:29:00,3.68013,3.68075,3.67352,3.68041,6760000.0
2007-11-20 09:30:00,3.67947,3.68413,3.67304,3.68178,6770000.0
2007-11-20 09:31:00,3.67989,3.68155,3.67665,3.68155,4880000.0
2007-11-20 09:32:00,3.68069,3.6826,3.67468,3.67468,4140000.0
2007-11-20 09:33:00,3.67593,3.68204,3.67138,3.67975,9770000.0
2007-11-20 09:34:00,3.67322,3.68093,3.67004,3.67531,7510000.0
2007-11-20 09:35:00,3.68045,3.68272,3.67059,3.67987,17270000.0
2007-11-20 09:36:00,3.6754,3.68095,3.67485,3.68095,3400000.0
2007-11-20 09:37:00,3.68071,3.68225,3.67189,3.67903,6760000.0
2007-11-20 09:38:00,3.67538,3.67674,3.66733,3.67342,10900000.0
2007-11-20 09:39:00,3.67198,3.67843,3.67198,3.67325,4510000.0
2007-11-20 09:40:00,3.67479,3.68085,3.67186,3.67573,7130000.0
2007-11-20 09:41:00,3.67938,3.67938,3.6741,3.67898,3770000.0
2007-11-20 09:42:00,3.67951,3.67951,3.6761,3.67706,4510000.0
2007-11-20 09:43:00,3.67479,3.68065,3.67037,3.67037,9020000.0
2007-11-20 09:44:00,3.67773,3.6787,3.66764,3.67364,7890000.0
2007-11-20 09:45:00,3.67784,3.68001,3.67021,3.67889,11640000.0
2007-11-20 09:46:00,3.67359,3.67962,3.67206,3.6773,4140000.0
2007-11-20 09:47:00,3.67394,3.67949,3.66876,3.67949,10150000.0
2007-11-20 09:48:00,3.67361,3.67795,3.67361,3.67795,4880000.0
2007-11-20 09:49:00,3.67617,3.67696,3.66757,3.67696,4890000.0
2007-11-20 09:50:00,3.67748,3.67785,3.67364,3.67509,4510000.0
2007-11-20 09:51:00,3.67819,3.67966,3.66791,3.67466,6770000.0
2007-11-20 09:52:00,3.67316,3.67912,3.67316,3.67513,5630000.0
2007-11-20 09:53:00,3.68014,3.68025,3.66934,3.67478,7510000.0
2007-11-20 09:54:00,3.67961,3.67961,3.6683,3.67867,10140000.0
2007-11-20 09:55:00,3.67406,3.68116,3.67114,3.67719,9400000.0
2007-11-20 09:56:00,3.67102,3.68274,3.67038,3.68274,5260000.0
2007-11-20 09:57:00,3.68136,3.68433,3.67187,3.6818,9780000.0
2007-11-20 09:58:00,3.67382,3.68021,3.6734,3.68021,4140000.0
2007-11-20 09:59:00,3.67525,3.67947,3.66928,3.67939,13160000.0
2007-11-20 10:00:00,3.6771,3.6781,3.66228,3.6781,10540000.0
2007-11-20 10:01:00,3.67907,3.68124,3.67236,3.68041,7910000.0
2007-11-20 10:02:00,3.6772,3.68116,3.67139,3.67544,10130000.0
2007-11-20 10:03:00,3.67614,3.68117,3.66818,3.67795,5650000.0
2007-11-20 10:04:00,3.68149,3.68405,3.67284,3.67888,7900000.0
2007-11-20 10:05:00,3.68141,3.68378,3.67384,3.67986,5270000.0
2007-11-20 10:06:00,3.67931,3.67931,3.67295,3.67817,6010000.0
2007-11-20 10:07:00,3.67888,3.67888,3.67194,3.67779,6020000.0
2007-11-20 10:08:00,3.67346,3.67522,3.66444,3.66712,6770000.0
2007-11-20 10:09:00,3.67507,3.67874,3.66648,3.6673,6770000.0
2007-11-20 10:10:00,3.67371,3.67738,3.67146,3.67669,3770000.0
2007-11-20 10:11:00,3.67309,3.68081,3.67309,3.67752,4510000.0
2007-11-20 10:12:00,3.67762,3.67826,3.67105,3.67105,6770000.0
2007-11-20 10:13:00,3.68005,3.68058,3.67266,3.67266,5630000.0
2007-11-20 10:14:00,3.67657,3.67751,3.6687,3.67355,8270000.0
2007-11-20 10:15:00,3.67288,3.67923,3.67208,3.67923,4510000.0
2007-11-20 10:16:00,3.67421,3.67858,3.66741,3.67286,14280000.0
2007-11-20 10:17:00,3.67323,3.67812,3.66779,3.66833,10170000.0
2007-11-20 10:18:00,3.67297,3.67762,3.66666,3.67709,6760000.0
2007-11-20 10:19:00,3.67232,3.67676,3.6627,3.67072,10890000.0
2007-11-20 10:20:00,3.67177,3.67518,3.66727,3.67518,8640000.0
2007-11-20 10:21:00,3.67658,3.67658,3.66456,3.66959,13540000.0
2007-11-20 10:22:00,3.67156,3.67607,3.66735,3.67062,7140000.0
2007-11-20 10:23:00,3.67043,3.67557,3.66738,3.67023,4880000.0
2007-11-20 10:24:00,3.67588,3.67588,3.66271,3.67337,9390000.0
2007-11-20 10:25:00,3.66849,3.67426,3.66398,3.67426,4510000.0
2007-11-20 10:26:00,3.67607,3.67642,3.66416,3.67301,12390000.0
2007-11-20 10:27:00,3.67431,3.67431,3.66795,3.66978,7140000.0
2007-11-20 10:28:00,3.66681,3.67471,3.66302,3.67471,7880000.0
2007-11-20 10:29:00,3.66676,3.67512,3.6637,3.67512,5640000.0
2007-11-20 10:30:00,3.6751,3.67524,3.66276,3.67326,7140000.0
2007-11-20 10:31:00,3.67283,3.6736,3.66443,3.67145,7140000.0
2007-11-20 10:32:00,3.66949,3.67548,3.66678,3.67443,8270000.0
2007-11-20 10:33:00,3.67593,3.67764,3.6713,3.67764,5270000.0
2007-11-20 10:34:00,3.66784,3.67604,3.6632,3.66858,7510000.0
2007-11-20 10:35:00,3.67426,3.67541,3.6657,3.67081,9780000.0
2007-11-20 10:36:00,3.67777,3.67777,3.67059,3.67648,6010000.0
2007-11-20 10:37:00,3.67884,3.68185,3.6682,3.67349,12390000.0
2007-11-20 10:38:00,3.67284,3.67744,3.66656,3.67578,7130000.0
2007-11-20 10:39:00,3.67566,3.67566,3.66464,3.67492,5250000.0
2007-11-20 10:40:00,3.67539,3.67612,3.66766,3.66766,4150000.0
2007-11-20 10:41:00,3.66738,3.67443,3.66002,3.67356,4510000.0
2007-11-20 10:42:00,3.67721,3.67721,3.67089,3.67577,6750000.0
2007-11-20 10:43:00,3.67591,3.67591,3.66605,3.66876,7510000.0
2007-11-20 10:44:00,3.675,3.67765,3.6685,3.67765,10900000.0
2007-11-20 10:45:00,3.67257,3.67779,3.66737,3.67273,12400000.0
2007-11-20 10:46:00,3.67408,3.67776,3.67225,3.67736,4890000.0
2007-11-20 10:47:00,3.6729,3.6785,3.67175,3.67802,6010000.0
2007-11-20 10:48:00,3.67673,3.67763,3.66818,3.67204,6390000.0
2007-11-20 10:49:00,3.67705,3.67705,3.66764,3.67687,5630000.0
2007-11-20 10:50:00,3.67572,3.67798,3.66546,3.6753,8640000.0
2007-11-20 10:51:00,3.67701,3.67701,3.66459,3.67107,6010000.0
2007-11-20 10:52:00,3.67768,3.67896,3.67278,3.67639,7900000.0
2007-11-20 10:53:00,3.66985,3.67824,3.66866,3.67824,7140000.0
2007-11-20 10:54:00,3.6757,3.68159,3.67429,3.67429,4890000.0
2007-11-20 10:55:00,3.67082,3.67999,3.66859,3.67279,5270000.0
2007-11-20 10:56:00,3.6724,3.67515,3.66453,3.67513,4880000.0
2007-11-20 10:57:00,3.67224,3.68124,3.67224,3.67408,5640000.0
2007-11-20 10:58:00,3.67389,3.67977,3.66844,3.67977,7140000.0
2007-11-20 10:59:00,3.67013,3.68227,3.67013,3.68227,7520000.0
2007-11-20 11:00:00,3.67908,3.6813,3.67147,3.68093,8660000.0
2007-11-20 11:01:00,3.67838,3.68412,3.67689,3.67689,7140000.0
2007-11-20 11:02:00,3.6624,3.6782,3.6624,3.67534,4140000.0
2007-11-20 11:03:00,3.67244,3.67944,3.67244,3.67635,5270000.0
2007-11-20 11:04:00,3.67919,3.68149,3.67044,3.68149,4520000.0
2007-11-20 11:05:00,3.67429,3.67849,3.67102,3.67102,6760000.0
2007-11-20 11:06:00,3.67595,3.68189,3.67595,3.68064,5630000.0
2007-11-20 11:07:00,3.67786,3.68078,3.66994,3.67105,7880000.0
2007-11-20 11:08:00,3.67943,3.68159,3.67014,3.68083,6390000.0
2007-11-20 11:09:00,3.68081,3.68285,3.67706,3.68285,4510000.0
2007-11-20 11:10:00,3.6797,3.68246,3.67239,3.67774,8640000.0
2007-11-20 11:11:00,3.68049,3.68296,3.67342,3.67342,4510000.0
2007-11-20 11:12:00,3.67774,3.68275,3.6767,3.68104,6020000.0
2007-11-20 11:13:00,3.68462,3.68462,3.67535,3.67535,6770000.0
2007-11-20 11:14:00,3.68214,3.6845,3.67686,3.68224,6020000.0
2007-11-20 11:15:00,3.68384,3.68384,3.67292,3.6798,4520000.0
2007-11-20 11:16:00,3.68493,3.68688,3.68041,3.68123,4510000.0
2007-11-20 11:17:00,3.68489,3.68587,3.67628,3.68145,5270000.0
2007-11-20 11:18:00,3.68594,3.68605,3.67584,3.68082,7500000.0
2007-11-20 11:19:00,3.68583,3.68587,3.6758,3.68587,4890000.0
2007-11-20 11:20:00,3.68598,3.68598,3.67719,3.68081,7130000.0
2007-11-20 11:21:00,3.68676,3.68715,3.6758,3.67895,10890000.0
2007-11-20 11:22:00,3.6793,3.68526,3.6793,3.68151,6380000.0
2007-11-20 11:23:00,3.67855,3.68653,3.67835,3.68447,7140000.0
2007-11-20 11:24:00,3.67732,3.6884,3.67679,3.68543,11290000.0
2007-11-20 11:25:00,3.684,3.684,3.67474,3.68357,5260000.0
2007-11-20 11:26:00,3.68528,3.68532,3.67869,3.68295,5650000.0
2007-11-20 11:27:00,3.68236,3.68637,3.67926,3.68455,5260000.0
2007-11-20 11:28:00,3.67955,3.68401,3.67651,3.67835,11640000.0
2007-11-20 11:29:00,3.68076,3.68517,3.67788,3.68517,6390000.0
2007-11-20 11:30:00,3.68174,3.68518,3.6783,3.68503,4520000.0
2007-11-20 11:31:00,3.68346,3.68496,3.67871,3.68496,7510000.0
2007-11-20 11:32:00,3.68378,3.68663,3.67503,3.68022,10910000.0
2007-11-20 11:33:00,3.68228,3.68228,3.67127,3.68147,4520000.0
2007-11-20 11:34:00,3.68396,3.68396,3.67721,3.68127,4510000.0
2007-11-20 11:35:00,3.67905,3.68177,3.66964,3.67867,7880000.0
2007-11-20 11:36:00,3.68234,3.68234,3.67791,3.67934,5280000.0
2007-11-20 11:37:00,3.68052,3.68052,3.67164,3.67929,4140000.0
2007-11-20 11:38:00,3.67734,3.68191,3.67516,3.68191,6010000.0
2007-11-20 11:39:00,3.68013,3.68067,3.67323,3.67684,6760000.0
2007-11-20 11:40:00,3.68101,3.68201,3.67828,3.67858,5260000.0
2007-11-20 11:41:00,3.6821,3.68536,3.67258,3.6745,9020000.0
2007-11-20 11:42:00,3.68168,3.68175,3.67433,3.67539,4510000.0
2007-11-20 11:43:00,3.68345,3.68345,3.66541,3.67791,7510000.0
2007-11-20 11:44:00,3.67484,3.68073,3.67484,3.68063,4140000.0
2007-11-20 11:45:00,3.68118,3.683,3.66886,3.68261,5250000.0
2007-11-20 11:46:00,3.68078,3.68216,3.67481,3.68123,6380000.0
2007-11-20 11:47:00,3.68215,3.68262,3.67553,3.67559,6780000.0
2007-11-20 11:48:00,3.67981,3.68122,3.67485,3.68083,7140000.0
2007-11-20 11:49:00,3.68189,3.6822,3.67097,3.68151,10900000.0
2007-11-20 11:50:00,3.68093,3.68138,3.67526,3.67677,7880000.0
2007-11-20 11:51:00,3.6806,3.6806,3.67164,3.67695,7510000.0
2007-11-20 11:52:00,3.6802,3.6802,3.67302,3.67885,4140000.0
2007-11-20 11:53:00,3.6755,3.6823,3.66974,3.68103,9390000.0
2007-11-20 11:54:00,3.68034,3.68049,3.67542,3.67635,5640000.0
2007-11-20 11:55:00,3.68123,3.68133,3.67114,3.67718,5640000.0
2007-11-20 11:56:00,3.68004,3.68141,3.67611,3.67679,4520000.0
2007-11-20 11:57:00,3.6806,3.68221,3.67665,3.67665,5260000.0
2007-11-20 11:58:00,3.67595,3.68065,3.66733,3.67584,8650000.0
2007-11-20 11:59:00,3.6787,3.68057,3.67498,3.68057,5630000.0
2007-11-20 12:00:00,3.6797,3.67988,3.6739,3.67661,11630000.0
2007-11-20 12:01:00,3.67954,3.68,3.67639,3.6791,7140000.0
2007-11-20 12:02:00,3.68015,3.68015,3.67375,3.67583,4520000.0
2007-11-20 12:03:00,3.68019,3.6814,3.67773,3.68105,6000000.0
2007-11-20 12:04:00,3.67753,3.67908,3.6726,3.67801,5260000.0
2007-11-20 12:05:00,3.67459,3.67936,3.67316,3.67536,6030000.0
2007-11-20 12:06:00,3.66948,3.67856,3.66948,3.67499,7150000.0
2007-11-20 12:07:00,3.67878,3.67972,3.67196,3.67354,5640000.0
2007-11-20 12:08:00,3.67584,3.6759,3.67139,3.67271,7140000.0
2007-11-20 12:09:00,3.67789,3.67789,3.67053,3.67679,5260000.0
2007-11-20 12:10:00,3.67131,3.67724,3.66859,3.67251,4140000.0
2007-11-20 12:11:00,3.67476,3.67703,3.67032,3.67332,6390000.0
2007-11-20 12:12:00,3.67373,3.67707,3.66736,3.66736,6760000.0
2007-11-20 12:13:00,3.67539,3.67795,3.66697,3.67795,5630000.0
2007-11-20 12:14:00,3.67665,3.67665,3.66593,3.67197,4510000.0
2007-11-20 12:15:00,3.67767,3.68056,3.66904,3.67548,6410000.0
2007-11-20 12:16:00,3.67673,3.67778,3.66822,3.66822,4880000.0
2007-11-20 12:17:00,3.66961,3.67575,3.66961,3.67146,5260000.0
2007-11-20 12:18:00,3.67719,3.67719,3.66423,3.67268,7900000.0
2007-11-20 12:19:00,3.67535,3.67582,3.66635,3.67065,6390000.0
2007-11-20 12:20:00,3.67481,3.67481,3.66781,3.67472,5260000.0
2007-11-20 12:21:00,3.67466,3.67466,3.66475,3.66897,5280000.0
2007-11-20 12:22:00,3.66573,3.67564,3.66573,3.67476,5270000.0
2007-11-20 12:23:00,3.66792,3.67399,3.66458,3.67399,7130000.0
2007-11-20 12:24:00,3.66954,3.67707,3.66954,3.6716,6390000.0
2007-11-20 12:25:00,3.67381,3.67542,3.66898,3.67367,7520000.0
2007-11-20 12:26:00,3.67611,3.67704,3.66977,3.67704,4140000.0
2007-11-20 12:27:00,3.67485,3.67485,3.66548,3.67292,4510000.0
2007-11-20 12:28:00,3.66652,3.67418,3.66443,3.67237,7510000.0
2007-11-20 12:29:00,3.67201,3.67822,3.67201,3.67762,7160000.0
2007-11-20 12:30:00,3.66666,3.67458,3.66516,3.67097,5630000.0
2007-11-20 12:31:00,3.67288,3.67423,3.66914,3.6717,4140000.0
2007-11-20 12:32:00,3.67317,3.67846,3.66766,3.67209,9400000.0
2007-11-20 12:33:00,3.67726,3.67876,3.6657,3.67823,6390000.0
2007-11-20 12:34:00,3.67249,3.6767,3.66954,3.6767,3400000.0
2007-11-20 12:35:00,3.67291,3.676,3.66306,3.6719,5650000.0
2007-11-20 12:36:00,3.67547,3.67653,3.66425,3.67553,6770000.0
2007-11-20 12:37:00,3.67761,3.67761,3.67183,3.67183,4880000.0
2007-11-20 12:38:00,3.66923,3.67312,3.66302,3.67057,8640000.0
2007-11-20 12:39:00,3.67303,3.67783,3.66918,3.67783,6000000.0
2007-11-20 12:40:00,3.6673,3.67526,3.6673,3.67044,4140000.0
2007-11-20 12:41:00,3.67743,3.67743,3.66526,3.67533,6770000.0
2007-11-20 12:42:00,3.67673,3.67675,3.66509,3.67675,9390000.0
2007-11-20 12:43:00,3.67717,3.67861,3.66859,3.67279,5630000.0
2007-11-20 12:44:00,3.67017,3.67744,3.67017,3.67434,4880000.0
2007-11-20 12:45:00,3.67702,3.67843,3.66828,3.67843,13160000.0
2007-11-20 12:46:00,3.67197,3.6789,3.66976,3.6789,4510000.0
2007-11-20 12:47:00,3.67854,3.67875,3.67416,3.67416,6010000.0
2007-11-20 12:48:00,3.67476,3.67886,3.66949,3.66949,4520000.0
2007-11-20 12:49:00,3.6789,3.6789,3.66851,3.67744,7510000.0
2007-11-20 12:50:00,3.66912,3.67905,3.66912,3.67905,6760000.0
2007-11-20 12:51:00,3.67251,3.67719,3.67139,3.67708,5630000.0
2007-11-20 12:52:00,3.67837,3.67837,3.66952,3.66952,5630000.0
2007-11-20 12:53:00,3.67251,3.67544,3.66471,3.67348,7900000.0
2007-11-20 12:54:00,3.67971,3.67971,3.66861,3.67169,5260000.0
2007-11-20 12:55:00,3.6762,3.67837,3.66714,3.67808,8650000.0
2007-11-20 12:56:00,3.67204,3.6786,3.66869,3.6786,6750000.0
2007-11-20 12:57:00,3.67823,3.68176,3.67039,3.67499,7510000.0
2007-11-20 12:58:00,3.67952,3.67952,3.6708,3.6782,7520000.0
2007-11-20 12:59:00,3.67495,3.67869,3.67125,3.67794,9770000.0
2007-11-20 13:00:00,3.66916,3.67843,3.66667,3.67613,12390000.0
2007-11-20 13:01:00,3.669,3.67864,3.66773,3.67011,5260000.0
2007-11-20 13:02:00,3.67827,3.67827,3.66898,3.67405,6390000.0
2007-11-20 13:03:00,3.66922,3.67734,3.6681,3.66968,6010000.0
2007-11-20 13:04:00,3.67428,3.67704,3.66341,3.67704,6020000.0
2007-11-20 13:05:00,3.67947,3.67947,3.67178,3.67311,6010000.0
2007-11-20 13:06:00,3.6734,3.68116,3.6734,3.67567,6380000.0
2007-11-20 13:07:00,3.66915,3.67878,3.66915,3.67738,5260000.0
2007-11-20 13:08:00,3.67449,3.67997,3.67326,3.67326,6000000.0
2007-11-20 13:09:00,3.68136,3.68234,3.67371,3.67566,9390000.0
2007-11-20 13:10:00,3.6766,3.68053,3.67537,3.68046,6390000.0
2007-11-20 13:11:00,3.67793,3.6799,3.67097,3.67876,4890000.0
2007-11-20 13:12:00,3.67606,3.67959,3.66852,3.67315,6770000.0
2007-11-20 13:13:00,3.67195,3.67975,3.67045,3.67802,7130000.0
2007-11-20 13:14:00,3.68043,3.68043,3.6665,3.67793,6780000.0
2007-11-20 13:15:00,3.67735,3.67997,3.66964,3.67966,8270000.0
2007-11-20 13:16:00,3.68014,3.68014,3.67101,3.67874,7500000.0
2007-11-20 13:17:00,3.67658,3.68013,3.66836,3.67987,7140000.0
2007-11-20 13:18:00,3.67994,3.68195,3.67274,3.67742,4510000.0
2007-11-20 13:19:00,3.68039,3.68039,3.67465,3.67656,4510000.0
2007-11-20 13:20:00,3.68008,3.68074,3.67304,3.67304,5260000.0
2007-11-20 13:21:00,3.68013,3.68043,3.6736,3.68005,6390000.0
2007-11-20 13:22:00,3.6756,3.68059,3.6756,3.67814,4510000.0
2007-11-20 13:23:00,3.67909,3.67997,3.66932,3.67997,6020000.0
2007-11-20 13:24:00,3.68021,3.68021,3.66915,3.67878,4890000.0
2007-11-20 13:25:00,3.68048,3.68048,3.6756,3.6756,4510000.0
2007-11-20 13:26:00,3.676,3.67949,3.67258,3.67949,4510000.0
2007-11-20 13:27:00,3.67974,3.68029,3.66811,3.6711,8260000.0
2007-11-20 13:28:00,3.6752,3.68326,3.6752,3.67996,7130000.0
2007-11-20 13:29:00,3.67944,3.67944,3.66903,3.67879,8630000.0
2007-11-20 13:30:00,3.68118,3.68118,3.67301,3.67857,4880000.0
2007-11-20 13:31:00,3.67576,3.67943,3.67301,3.67451,7140000.0
2007-11-20 13:32:00,3.67894,3.67894,3.66911,3.6782,5270000.0
2007-11-20 13:33:00,3.67426,3.67946,3.67411,3.67454,5260000.0
2007-11-20 13:34:00,3.67437,3.67839,3.66937,3.67707,11270000.0
2007-11-20 13:35:00,3.67815,3.67886,3.66605,3.67492,9390000.0
2007-11-20 13:36:00,3.67614,3.67994,3.67496,3.67496,7880000.0
2007-11-20 13:37:00,3.67674,3.67967,3.67105,3.67638,6030000.0
2007-11-20 13:38:00,3.67988,3.67988,3.67128,3.67542,6010000.0
2007-11-20 13:39:00,3.67059,3.67951,3.67023,3.67023,5250000.0
2007-11-20 13:40:00,3.67784,3.67926,3.67184,3.67926,6010000.0
2007-11-20 13:41:00,3.67787,3.67953,3.66856,3.6752,6010000.0
2007-11-20 13:42:00,3.6784,3.6784,3.66783,3.67655,6010000.0
2007-11-20 13:43:00,3.67935,3.67935,3.66608,3.67641,6390000.0
2007-11-20 13:44:00,3.67687,3.67919,3.67351,3.6776,9020000.0
2007-11-20 13:45:00,3.67764,3.67934,3.66937,3.67934,4140000.0
2007-11-20 13:46:00,3.68009,3.68057,3.67187,3.67326,6760000.0
2007-11-20 13:47:00,3.67896,3.68101,3.67018,3.675,7130000.0
2007-11-20 13:48:00,3.67591,3.67922,3.66964,3.67922,7520000.0
2007-11-20 13:49:00,3.6752,3.67966,3.66858,3.67966,6390000.0
2007-11-20 13:50:00,3.67601,3.67822,3.6716,3.67295,4890000.0
2007-11-20 13:51:00,3.68018,3.68018,3.66998,3.67065,5260000.0
2007-11-20 13:52:00,3.67963,3.67963,3.66841,3.67951,6760000.0
2007-11-20 13:53:00,3.67279,3.67935,3.66981,3.67832,9760000.0
2007-11-20 13:54:00,3.67989,3.67989,3.66963,3.67468,5260000.0
2007-11-20 13:55:00,3.66981,3.67821,3.66981,3.67814,4140000.0
2007-11-20 13:56:00,3.67945,3.68005,3.67077,3.67825,11650000.0
2007-11-20 13:57:00,3.67329,3.67919,3.66935,3.67505,6390000.0
2007-11-20 13:58:00,3.67954,3.67954,3.66845,3.67308,4880000.0
2007-11-20 13:59:00,3.67005,3.67901,3.66992,3.67478,11640000.0
2007-11-20 14:00:00,3.67671,3.67886,3.67184,3.6787,8260000.0
2007-11-20 14:01:00,3.67926,3.67959,3.66409,3.66409,5630000.0
2007-11-20 14:02:00,3.67369,3.6792,3.66944,3.67499,5640000.0
2007-11-20 14:03:00,3.68015,3.68015,3.67293,3.67892,4880000.0
2007-11-20 14:04:00,3.67809,3.68012,3.67441,3.67913,7130000.0
2007-11-20 14:05:00,3.67201,3.6839,3.67201,3.68045,13540000.0
2007-11-20 14:06:00,3.67303,3.67922,3.66886,3.67462,9760000.0
2007-11-20 14:07:00,3.67282,3.67957,3.6727,3.67407,6750000.0
2007-11-20 14:08:00,3.67627,3.67939,3.67341,3.67939,4880000.0
2007-11-20 14:09:00,3.67795,3.67821,3.66632,3.67674,6030000.0
2007-11-20 14:10:00,3.67724,3.67724,3.67043,3.67176,4890000.0
2007-11-20 14:11:00,3.67844,3.68022,3.66746,3.67275,6010000.0
2007-11-20 14:12:00,3.67391,3.67855,3.67184,3.67712,4520000.0
2007-11-20 14:13:00,3.67821,3.67936,3.66844,3.67149,8650000.0
2007-11-20 14:14:00,3.67435,3.67925,3.67037,3.67768,6030000.0
2007-11-20 14:15:00,3.67416,3.6809,3.67037,3.67921,9760000.0
2007-11-20 14:16:00,3.67858,3.68141,3.67121,3.67471,6380000.0
2007-11-20 14:17:00,3.67829,3.67864,3.66903,3.67456,6380000.0
2007-11-20 14:18:00,3.66837,3.67886,3.66837,3.67886,5640000.0
2007-11-20 14:19:00,3.67876,3.67876,3.66699,3.66889,6020000.0
2007-11-20 14:20:00,3.67133,3.6787,3.67133,3.6787,3770000.0
2007-11-20 14:21:00,3.67863,3.67899,3.6738,3.67818,7140000.0
2007-11-20 14:22:00,3.67835,3.67935,3.66965,3.67935,5280000.0
2007-11-20 14:23:00,3.67745,3.67745,3.66695,3.66988,6390000.0
2007-11-20 14:24:00,3.67653,3.67859,3.66981,3.67535,5630000.0
2007-11-20 14:25:00,3.67413,3.67733,3.66943,3.67677,6030000.0
2007-11-20 14:26:00,3.67465,3.68053,3.66937,3.67475,10900000.0
2007-11-20 14:27:00,3.67809,3.67809,3.67146,3.67756,5630000.0
2007-11-20 14:28:00,3.67939,3.67939,3.67134,3.67134,4140000.0
2007-11-20 14:29:00,3.67724,3.67884,3.67261,3.67402,7140000.0
2007-11-20 14:30:00,3.67906,3.67924,3.67373,3.67788,4520000.0
2007-11-20 14:31:00,3.67925,3.67925,3.67114,3.67451,7510000.0
2007-11-20 14:32:00,3.6744,3.67924,3.67291,3.67619,6010000.0
2007-11-20 14:33:00,3.67885,3.67999,3.67438,3.67925,4890000.0
2007-11-20 14:34:00,3.68016,3.68016,3.67114,3.67846,6010000.0
2007-11-20 14:35:00,3.67869,3.67869,3.67008,3.67332,4140000.0
2007-11-20 14:36:00,3.67456,3.67954,3.67198,3.67421,6390000.0
2007-11-20 14:37:00,3.67566,3.67957,3.67071,3.67957,6380000.0
2007-11-20 14:38:00,3.67589,3.67876,3.66884,3.67672,6770000.0
2007-11-20 14:39:00,3.67431,3.67726,3.67048,3.67686,6390000.0
2007-11-20 14:40:00,3.68108,3.68108,3.67016,3.67522,6010000.0
2007-11-20 14:41:00,3.68172,3.68172,3.67209,3.67966,6390000.0
2007-11-20 14:42:00,3.6791,3.68056,3.67177,3.67605,5260000.0
2007-11-20 14:43:00,3.67698,3.67993,3.6687,3.67468,5260000.0
2007-11-20 14:44:00,3.67555,3.68177,3.67555,3.67642,7140000.0
2007-11-20 14:45:00,3.68364,3.6851,3.67452,3.67877,7900000.0
2007-11-20 14:46:00,3.68193,3.68193,3.67226,3.68033,6390000.0
2007-11-20 14:47:00,3.67821,3.68117,3.67122,3.68117,7510000.0
2007-11-20 14:48:00,3.68176,3.68275,3.67282,3.68241,4510000.0
2007-11-20 14:49:00,3.68151,3.68205,3.6766,3.67739,4510000.0
2007-11-20 14:50:00,3.68303,3.68303,3.67212,3.67754,13530000.0
2007-11-20 14:51:00,3.68062,3.6845,3.67847,3.68235,6010000.0
2007-11-20 14:52:00,3.67596,3.68248,3.67596,3.67875,4510000.0
2007-11-20 14:53:00,3.68258,3.68258,3.67279,3.67934,6390000.0
2007-11-20 14:54:00,3.68158,3.68287,3.67286,3.67791,3780000.0
2007-11-20 14:55:00,3.67871,3.68256,3.67082,3.68256,4890000.0
2007-11-20 14:56:00,3.68403,3.68403,3.67265,3.67968,8260000.0
2007-11-20 14:57:00,3.68149,3.68361,3.67336,3.67862,5630000.0
2007-11-20 14:58:00,3.68476,3.68593,3.67573,3.68164,7520000.0
2007-11-20 14:59:00,3.67705,3.68443,3.67705,3.68245,8260000.0
2007-11-20 15:00:00,3.68003,3.68248,3.67072,3.68248,4520000.0
2007-11-20 15:01:00,3.67457,3.68297,3.67457,3.67947,7510000.0
2007-11-20 15:02:00,3.68165,3.68165,3.6701,3.67257,8290000.0
2007-11-20 15:03:00,3.67959,3.68218,3.67726,3.67726,6010000.0
2007-11-20 15:04:00,3.68216,3.6825,3.67938,3.67987,4880000.0
2007-11-20 15:05:00,3.68248,3.68356,3.67355,3.68174,4520000.0
2007-11-20 15:06:00,3.68206,3.68206,3.66916,3.68176,5640000.0
2007-11-20 15:07:00,3.68387,3.68387,3.67572,3.68355,6000000.0
2007-11-20 15:08:00,3.68327,3.68327,3.67632,3.68106,6000000.0
2007-11-20 15:09:00,3.68036,3.68566,3.67448,3.68453,4880000.0
2007-11-20 15:10:00,3.67623,3.68335,3.67405,3.67661,4140000.0
2007-11-20 15:11:00,3.67888,3.68234,3.67041,3.67041,3780000.0
2007-11-20 15:12:00,3.68104,3.68309,3.67572,3.67869,4880000.0
2007-11-20 15:13:00,3.68165,3.68337,3.67161,3.67974,5260000.0
2007-11-20 15:14:00,3.67847,3.68367,3.67276,3.68052,5260000.0
2007-11-20 15:15:00,3.68444,3.68545,3.67734,3.68052,4140000.0
2007-11-20 15:16:00,3.68035,3.68353,3.6786,3.68303,6020000.0
2007-11-20 15:17:00,3.68513,3.68532,3.67508,3.67959,7900000.0
2007-11-20 15:18:00,3.68491,3.68643,3.67343,3.67976,6010000.0
2007-11-20 15:19:00,3.68432,3.68484,3.67584,3.67584,5630000.0
2007-11-20 15:20:00,3.68313,3.68434,3.67257,3.6743,6400000.0
2007-11-20 15:21:00,3.68503,3.68503,3.67969,3.68061,6000000.0
2007-11-20 15:22:00,3.68554,3.68554,3.67615,3.68401,7880000.0
2007-11-20 15:23:00,3.68171,3.68481,3.67412,3.68344,5250000.0
2007-11-20 15:24:00,3.68429,3.68429,3.67751,3.67947,5260000.0
2007-11-20 15:25:00,3.68407,3.68407,3.67714,3.67935,4140000.0
2007-11-20 15:26:00,3.68324,3.68406,3.67157,3.68107,5630000.0
2007-11-20 15:27:00,3.67951,3.68235,3.67272,3.67272,6760000.0
2007-11-20 15:28:00,3.68571,3.68571,3.67931,3.67945,6750000.0
2007-11-20 15:29:00,3.68331,3.68331,3.66877,3.68254,17300000.0
2007-11-20 15:30:00,3.68163,3.68171,3.67406,3.68159,6010000.0
2007-11-20 15:31:00,3.68274,3.68401,3.6755,3.68205,5630000.0
2007-11-20 15:32:00,3.68216,3.68243,3.6738,3.68243,5630000.0
2007-11-20 15:33:00,3.6718,3.68274,3.671,3.67859,8270000.0
2007-11-20 15:34:00,3.67939,3.68341,3.67305,3.68341,8290000.0
2007-11-20 15:35:00,3.68221,3.68221,3.67215,3.67215,7510000.0
2007-11-20 15:36:00,3.67748,3.68328,3.67548,3.67787,4890000.0
2007-11-20 15:37:00,3.68286,3.68286,3.67593,3.67593,6000000.0
2007-11-20 15:38:00,3.68214,3.68274,3.67658,3.68274,6760000.0
2007-11-20 15:39:00,3.67788,3.68166,3.67548,3.68081,5260000.0
2007-11-20 15:40:00,3.67598,3.68246,3.67121,3.68246,4510000.0
2007-11-20 15:41:00,3.68118,3.68118,3.67617,3.68032,6010000.0
2007-11-20 15:42:00,3.67704,3.68217,3.67704,3.68074,5260000.0
2007-11-20 15:43:00,3.67581,3.68213,3.67581,3.68005,4510000.0
2007-11-20 15:44:00,3.68164,3.68219,3.67568,3.68219,9030000.0
2007-11-20 15:45:00,3.68161,3.68433,3.6723,3.68163,6760000.0
2007-11-20 15:46:00,3.67684,3.68152,3.6735,3.67928,4510000.0
2007-11-20 15:47:00,3.67669,3.68309,3.67607,3.68228,6020000.0
2007-11-20 15:48:00,3.6703,3.68191,3.6703,3.68191,4510000.0
2007-11-20 15:49:00,3.68195,3.6838,3.68004,3.68004,4510000.0
2007-11-20 15:50:00,3.68208,3.68208,3.67282,3.67302,6000000.0
2007-11-20 15:51:00,3.68135,3.68135,3.66863,3.67423,4890000.0
2007-11-20 15:52:00,3.67641,3.67978,3.6702,3.6702,5630000.0
2007-11-20 15:53:00,3.67317,3.68575,3.67317,3.67422,3770000.0
2007-11-20 15:54:00,3.67489,3.68108,3.67388,3.68108,5260000.0
2007-11-20 15:55:00,3.68091,3.68203,3.67467,3.68203,5640000.0
2007-11-20 15:56:00,3.68228,3.68228,3.67606,3.67606,5260000.0
2007-11-20 15:57:00,3.67822,3.68221,3.6674,3.68086,6400000.0
2007-11-20 15:58:00,3.6789,3.68097,3.67208,3.67691,7510000.0
2007-11-20 15:59:00,3.68178,3.68178,3.67582,3.6764,4520000.0
2007-11-20 16:00:00,3.68036,3.68036,3.67223,3.67909,6780000.0
2007-11-20 16:01:00,3.67631,3.68167,3.67396,3.67793,5640000.0
2007-11-20 16:02:00,3.6776,3.6808,3.67047,3.67047,5640000.0
2007-11-20 16:03:00,3.67604,3.68194,3.67604,3.6773,4510000.0
2007-11-20 16:04:00,3.67481,3.67908,3.67107,3.6756,5630000.0
2007-11-20 16:05:00,3.67563,3.67987,3.6704,3.67852,6760000.0
2007-11-20 16:06:00,3.67153,3.68106,3.67153,3.67606,6770000.0
2007-11-20 16:07:00,3.68021,3.68041,3.67319,3.67912,4880000.0
2007-11-20 16:08:00,3.67518,3.67853,3.67222,3.67853,6000000.0
2007-11-20 16:09:00,3.67387,3.67887,3.66862,3.67887,6020000.0
2007-11-20 16:10:00,3.6746,3.67753,3.67213,3.67442,6010000.0
2007-11-20 16:11:00,3.67714,3.67869,3.66691,3.67869,6020000.0
2007-11-20 16:12:00,3.68044,3.68044,3.67262,3.67262,5260000.0
2007-11-20 16:13:00,3.67824,3.67824,3.6678,3.67212,6770000.0
2007-11-20 16:14:00,3.67738,3.67799,3.67292,3.67292,4140000.0
2007-11-20 16:15:00,3.66998,3.67736,3.66998,3.67486,5260000.0
2007-11-20 16:16:00,3.67591,3.67791,3.67011,3.67011,8260000.0
2007-11-20 16:17:00,3.67261,3.6792,3.67261,3.67806,3400000.0
2007-11-20 16:18:00,3.67732,3.6783,3.67215,3.6783,6010000.0
2007-11-20 16:19:00,3.669,3.68198,3.669,3.67527,4880000.0
2007-11-20 16:20:00,3.67841,3.67841,3.67221,3.6723,4510000.0
2007-11-20 16:21:00,3.6776,3.6776,3.66748,3.67592,5260000.0
2007-11-20 16:22:00,3.6743,3.67646,3.66951,3.67646,6390000.0
2007-11-20 16:23:00,3.67624,3.67624,3.66476,3.67397,7150000.0
2007-11-20 16:24:00,3.67513,3.67595,3.66763,3.67336,6010000.0
2007-11-20 16:25:00,3.67108,3.67711,3.66986,3.67711,4510000.0
2007-11-20 16:26:00,3.67718,3.67912,3.6698,3.67469,6750000.0
2007-11-20 16:27:00,3.673,3.67693,3.66567,3.67577,7880000.0
2007-11-20 16:28:00,3.67691,3.67691,3.66622,3.66622,4880000.0
2007-11-20 16:29:00,3.66856,3.67867,3.66856,3.67775,6750000.0
2007-11-20 16:30:00,3.67419,3.67909,3.67113,3.67113,10520000.0
2007-11-20 16:31:00,3.67697,3.67822,3.6695,3.67251,5280000.0
2007-11-20 16:32:00,3.67719,3.67822,3.67119,3.67822,7500000.0
2007-11-20 16:33:00,3.67587,3.67587,3.67001,3.6709,4140000.0
2007-11-20 16:34:00,3.67832,3.67844,3.67031,3.67193,4900000.0
2007-11-20 16:35:00,3.67183,3.67726,3.66705,3.67151,3400000.0
2007-11-20 16:36:00,3.676,3.67875,3.67187,3.67747,4510000.0
2007-11-20 16:37:00,3.6744,3.67807,3.6744,3.67807,7500000.0
2007-11-20 16:38:00,3.67491,3.68217,3.66921,3.67514,7140000.0
2007-11-20 16:39:00,3.67478,3.67711,3.66817,3.66817,5250000.0
2007-11-20 16:40:00,3.67679,3.67679,3.67032,3.67174,4140000.0
2007-11-20 16:41:00,3.67495,3.67625,3.66508,3.67468,4880000.0
2007-11-20 16:42:00,3.67068,3.6776,3.66815,3.6747,4880000.0
2007-11-20 16:43:00,3.6742,3.67647,3.6672,3.67083,4520000.0
2007-11-20 16:44:00,3.67541,3.67541,3.66989,3.67103,4520000.0
2007-11-20 16:45:00,3.67671,3.67939,3.66821,3.67473,10900000.0
2007-11-20 16:46:00,3.67368,3.67451,3.66603,3.67103,4890000.0
2007-11-20 16:47:00,3.67454,3.67454,3.66337,3.67237,7510000.0
2007-11-20 16:48:00,3.67142,3.6729,3.66221,3.6729,7140000.0
2007-11-20 16:49:00,3.67088,3.67392,3.66217,3.66667,6380000.0
2007-11-20 16:50:00,3.67035,3.6709,3.66004,3.67081,6380000.0
2007-11-20 16:51:00,3.66998,3.67057,3.66197,3.67032,6380000.0
2007-11-20 16:52:00,3.66591,3.67196,3.66185,3.66185,4890000.0
2007-11-20 16:53:00,3.6703,3.6703,3.65903,3.6686,6760000.0
2007-11-20 16:54:00,3.66993,3.67112,3.66319,3.6653,6020000.0
2007-11-20 16:55:00,3.66432,3.66741,3.6578,3.66255,3400000.0
2007-11-20 16:56:00,3.66207,3.66701,3.65954,3.66351,7130000.0
2007-11-20 16:57:00,3.65533,3.66708,3.65533,3.65644,6390000.0
2007-11-20 16:58:00,3.66637,3.66637,3.66083,3.66562,5260000.0
2007-11-20 16:59:00,3.65786,3.66714,3.65479,3.66224,12410000.0
2007-11-20 17:00:00,3.66794,3.66794,3.65713,3.66714,6380000.0
2007-11-20 17:01:00,3.66749,3.66757,3.66075,3.66582,3770000.0
2007-11-20 17:02:00,3.66716,3.66716,3.65734,3.66094,6010000.0
2007-11-20 17:03:00,3.66156,3.66629,3.65561,3.66336,7510000.0
2007-11-20 17:04:00,3.66715,3.66715,3.66006,3.66564,7140000.0
2007-11-20 17:05:00,3.66785,3.66785,3.65857,3.66324,5260000.0
2007-11-20 17:06:00,3.66648,3.66968,3.65692,3.65926,6010000.0
2007-11-20 17:07:00,3.66798,3.66798,3.66277,3.66722,5270000.0
2007-11-20 17:08:00,3.66495,3.66754,3.65399,3.66245,4520000.0
2007-11-20 17:09:00,3.66733,3.66775,3.6612,3.66775,7890000.0
2007-11-20 17:10:00,3.6632,3.66851,3.66035,3.66375,7140000.0
2007-11-20 17:11:00,3.66434,3.66943,3.65979,3.66905,7140000.0
2007-11-20 17:12:00,3.66775,3.66775,3.66119,3.66119,4510000.0
2007-11-20 17:13:00,3.66678,3.66768,3.65884,3.66768,4510000.0
2007-11-20 17:14:00,3.66707,3.67002,3.66003,3.66929,6010000.0
2007-11-20 17:15:00,3.66697,3.66916,3.66387,3.66471,6380000.0
2007-11-20 17:16:00,3.6584,3.66726,3.65431,3.6624,6760000.0
2007-11-20 17:17:00,3.66256,3.66938,3.65963,3.6642,5640000.0
2007-11-20 17:18:00,3.66559,3.66559,3.65896,3.66472,4150000.0
2007-11-20 17:19:00,3.6672,3.66787,3.65812,3.66787,6010000.0
2007-11-20 17:20:00,3.65996,3.66669,3.65996,3.66006,4510000.0
2007-11-20 17:21:00,3.66466,3.66686,3.66157,3.66354,6750000.0
2007-11-20 17:22:00,3.66834,3.66834,3.66229,3.66737,6770000.0
2007-11-20 17:23:00,3.66342,3.66694,3.66126,3.66393,6760000.0
2007-11-20 17:24:00,3.66263,3.66707,3.6606,3.66302,5260000.0
2007-11-20 17:25:00,3.6599,3.66877,3.65624,3.66646,7140000.0
2007-11-20 17:26:00,3.66785,3.66785,3.65864,3.66427,5260000.0
2007-11-20 17:27:00,3.66895,3.66919,3.65843,3.6673,4890000.0
2007-11-20 17:28:00,3.66598,3.67058,3.65764,3.66563,9020000.0
2007-11-20 17:29:00,3.66434,3.66963,3.66241,3.66963,7880000.0
2007-11-20 17:30:00,3.66764,3.66881,3.65821,3.66499,17300000.0
2007-11-20 17:31:00,3.66555,3.67015,3.66483,3.66483,4880000.0
2007-11-20 17:32:00,3.66782,3.66906,3.65881,3.66906,5630000.0
2007-11-20 17:33:00,3.66278,3.66817,3.65978,3.6665,5650000.0
2007-11-20 17:34:00,3.66043,3.66468,3.66036,3.66036,5630000.0
2007-11-20 17:35:00,3.67074,3.67074,3.66079,3.66861,6770000.0
2007-11-20 17:36:00,3.66667,3.67218,3.66252,3.66252,4140000.0
2007-11-20 17:37:00,3.66549,3.66673,3.6583,3.66543,5640000.0
2007-11-20 17:38:00,3.66789,3.6688,3.65856,3.66876,10890000.0
2007-11-20 17:39:00,3.66597,3.66904,3.65873,3.6689,10130000.0
2007-11-20 17:40:00,3.66528,3.66836,3.65764,3.66684,7130000.0
2007-11-20 17:41:00,3.66402,3.66899,3.65915,3.66402,4880000.0
2007-11-20 17:42:00,3.66302,3.667,3.65823,3.66343,4520000.0
2007-11-20 17:43:00,3.66849,3.66883,3.66253,3.66883,4880000.0
2007-11-20 17:44:00,3.6685,3.66904,3.66108,3.66537,6020000.0
2007-11-20 17:45:00,3.663,3.6689,3.65713,3.66558,12780000.0
2007-11-20 17:46:00,3.66471,3.66619,3.65973,3.66476,6010000.0
2007-11-20 17:47:00,3.66479,3.66875,3.66172,3.66789,6770000.0
2007-11-20 17:48:00,3.66686,3.66717,3.6556,3.66277,9780000.0
2007-11-20 17:49:00,3.66791,3.66839,3.65651,3.65895,8250000.0
2007-11-20 17:50:00,3.6673,3.6673,3.65545,3.66549,8260000.0
2007-11-20 17:51:00,3.66774,3.66827,3.6618,3.6667,8270000.0
2007-11-20 17:52:00,3.65829,3.66774,3.65792,3.66741,6000000.0
2007-11-20 17:53:00,3.66424,3.6671,3.65725,3.66567,5260000.0
2007-11-20 17:54:00,3.65975,3.66708,3.6592,3.66708,4890000.0
2007-11-20 17:55:00,3.6589,3.66579,3.6589,3.66577,6390000.0
2007-11-20 17:56:00,3.66712,3.66751,3.65752,3.66224,10520000.0
2007-11-20 17:57:00,3.66524,3.66677,3.65722,3.66677,6400000.0
2007-11-20 17:58:00,3.66381,3.66586,3.66082,3.66215,4510000.0
2007-11-20 17:59:00,3.66446,3.6688,3.65961,3.66832,5630000.0
2007-11-20 18:00:00,3.67035,3.67306,3.65914,3.66755,11650000.0
2007-11-20 18:01:00,3.66692,3.66815,3.65642,3.66815,6390000.0
2007-11-20 18:02:00,3.66175,3.66896,3.66175,3.6667,5250000.0
2007-11-20 18:03:00,3.65994,3.66892,3.65702,3.66761,5270000.0
2007-11-20 18:04:00,3.6597,3.67044,3.6597,3.67002,4140000.0
2007-11-20 18:05:00,3.6685,3.66856,3.66095,3.66566,4510000.0
2007-11-20 18:06:00,3.65884,3.66859,3.65884,3.66401,6400000.0
2007-11-20 18:07:00,3.66689,3.66767,3.66029,3.66377,4530000.0
2007-11-20 18:08:00,3.66625,3.66957,3.66395,3.66768,4510000.0
2007-11-20 18:09:00,3.66761,3.66761,3.65382,3.65706,6390000.0
2007-11-20 18:10:00,3.66582,3.66721,3.65733,3.65733,4150000.0
2007-11-20 18:11:00,3.66672,3.66691,3.66031,3.66653,5260000.0
2007-11-20 18:12:00,3.66558,3.66687,3.65704,3.66687,6020000.0
2007-11-20 18:13:00,3.66861,3.66949,3.65993,3.66827,8270000.0
2007-11-20 18:14:00,3.66784,3.66784,3.65492,3.65922,5250000.0
2007-11-20 18:15:00,3.66571,3.6683,3.65937,3.66739,11650000.0
2007-11-20 18:16:00,3.6629,3.66529,3.65485,3.6616,4510000.0
2007-11-20 18:17:00,3.66188,3.66498,3.65898,3.65988,6760000.0
2007-11-20 18:18:00,3.65796,3.66859,3.65796,3.66014,4900000.0
2007-11-20 18:19:00,3.65823,3.66604,3.65823,3.66553,7890000.0
2007-11-20 18:20:00,3.66462,3.66721,3.65533,3.66721,7130000.0
2007-11-20 18:21:00,3.66766,3.66766,3.66125,3.66309,4140000.0
2007-11-20 18:22:00,3.66688,3.66713,3.66167,3.66713,4880000.0
2007-11-20 18:23:00,3.66738,3.66848,3.65907,3.6592,8260000.0
2007-11-20 18:24:00,3.66636,3.6677,3.66017,3.66369,5260000.0
2007-11-20 18:25:00,3.66288,3.6668,3.66092,3.6627,5650000.0
2007-11-20 18:26:00,3.6677,3.6692,3.65948,3.66639,6010000.0
2007-11-20 18:27:00,3.66544,3.66547,3.65913,3.65913,3770000.0
2007-11-20 18:28:00,3.6606,3.66616,3.6606,3.66521,5640000.0
2007-11-20 18:29:00,3.66319,3.66606,3.65963,3.66464,6770000.0
2007-11-20 18:30:00,3.66615,3.66878,3.65816,3.6613,12770000.0
2007-11-20 18:31:00,3.66528,3.66698,3.6543,3.65759,10140000.0
2007-11-20 18:32:00,3.6645,3.6645,3.65558,3.65558,4880000.0
2007-11-20 18:33:00,3.66563,3.66804,3.65489,3.66502,8270000.0
2007-11-20 18:34:00,3.66263,3.6663,3.65597,3.66251,7510000.0
2007-11-20 18:35:00,3.66314,3.66751,3.65776,3.66614,5640000.0
2007-11-20 18:36:00,3.6607,3.66482,3.65999,3.66082,5250000.0
2007-11-20 18:37:00,3.66676,3.6682,3.65626,3.66549,10140000.0
2007-11-20 18:38:00,3.66091,3.66771,3.65836,3.65836,6390000.0
2007-11-20 18:39:00,3.66357,3.66684,3.66173,3.66202,5270000.0
2007-11-20 18:40:00,3.66459,3.66806,3.65751,3.66243,4520000.0
2007-11-20 18:41:00,3.6682,3.6685,3.662,3.66335,5260000.0
2007-11-20 18:42:00,3.65826,3.66797,3.65826,3.66719,4140000.0
2007-11-20 18:43:00,3.66868,3.66868,3.66335,3.66777,7510000.0
2007-11-20 18:44:00,3.65861,3.66793,3.65861,3.66318,7900000.0
2007-11-20 18:45:00,3.66668,3.66782,3.65657,3.66226,15780000.0
2007-11-20 18:46:00,3.66799,3.66799,3.65849,3.66473,9400000.0
2007-11-20 18:47:00,3.6652,3.67007,3.66423,3.66423,7130000.0
2007-11-20 18:48:00,3.66331,3.6688,3.65941,3.66715,12010000.0
2007-11-20 18:49:00,3.66654,3.66744,3.65877,3.66744,9030000.0
2007-11-20 18:50:00,3.66226,3.66681,3.6596,3.6616,5260000.0
2007-11-20 18:51:00,3.66717,3.66717,3.65425,3.66389,5630000.0
2007-11-20 18:52:00,3.6668,3.66779,3.65827,3.65851,4510000.0
2007-11-20 18:53:00,3.66728,3.66728,3.65447,3.66262,12020000.0
2007-11-20 18:54:00,3.66374,3.66718,3.66113,3.66146,4140000.0
2007-11-20 18:55:00,3.66141,3.66761,3.66141,3.66492,4510000.0
2007-11-20 18:56:00,3.66129,3.66488,3.65483,3.65818,7890000.0
2007-11-20 18:57:00,3.66361,3.66688,3.65952,3.66452,6380000.0
2007-11-20 18:58:00,3.66626,3.66748,3.66039,3.66305,8250000.0
2007-11-20 18:59:00,3.66796,3.66956,3.65921,3.65933,8640000.0
2007-11-20 19:00:00,3.66326,3.66713,3.6575,3.66378,4890000.0
2007-11-20 19:01:00,3.66808,3.66808,3.65672,3.66401,6030000.0
2007-11-20 19:02:00,3.66909,3.66909,3.66665,3.66665,4890000.0
2007-11-20 19:03:00,3.66174,3.66796,3.66174,3.6638,3400000.0
2007-11-20 19:04:00,3.66094,3.67037,3.65944,3.66617,5260000.0
2007-11-20 19:05:00,3.66043,3.67075,3.65957,3.66919,7130000.0
2007-11-20 19:06:00,3.66723,3.67038,3.65903,3.66782,6390000.0
2007-11-20 19:07:00,3.66567,3.66953,3.66384,3.6653,4140000.0
2007-11-20 19:08:00,3.67061,3.67061,3.66359,3.66359,4140000.0
2007-11-20 19:09:00,3.65967,3.66957,3.65793,3.66675,7140000.0
2007-11-20 19:10:00,3.67032,3.67467,3.66243,3.67112,7510000.0
2007-11-20 19:11:00,3.67108,3.67108,3.66498,3.66838,4140000.0
2007-11-20 19:12:00,3.66913,3.66913,3.65838,3.66566,7880000.0
2007-11-20 19:13:00,3.66454,3.66906,3.66027,3.66315,5640000.0
2007-11-20 19:14:00,3.67014,3.67014,3.66057,3.66964,9010000.0
2007-11-20 19:15:00,3.6701,3.6701,3.65969,3.66468,10890000.0
2007-11-20 19:17:00,3.66829,3.66829,3.65981,3.66822,7140000.0
2007-11-20 19:18:00,3.66714,3.66787,3.65829,3.66317,4140000.0
2007-11-20 19:19:00,3.66946,3.66973,3.65975,3.65975,4140000.0
2007-11-20 19:20:00,3.66408,3.66833,3.66011,3.66833,4510000.0
2007-11-20 19:21:00,3.66786,3.66791,3.65973,3.66791,7510000.0
2007-11-20 19:22:00,3.66701,3.66829,3.65686,3.6629,6400000.0
2007-11-20 19:23:00,3.66815,3.66815,3.65779,3.65779,4900000.0
2007-11-20 19:24:00,3.66579,3.66801,3.6607,3.66801,6010000.0
2007-11-20 19:25:00,3.65821,3.66927,3.65821,3.66724,7510000.0
2007-11-20 19:26:00,3.66213,3.66818,3.65646,3.6634,4910000.0
2007-11-20 19:27:00,3.66588,3.66662,3.65679,3.66216,7510000.0
2007-11-20 19:28:00,3.66382,3.66926,3.6627,3.6668,6770000.0
2007-11-20 19:29:00,3.66329,3.66699,3.66182,3.66216,4140000.0
2007-11-20 19:30:00,3.66629,3.66693,3.66182,3.66447,4140000.0
2007-11-20 19:31:00,3.65752,3.66726,3.65752,3.66256,5260000.0
2007-11-20 19:32:00,3.66646,3.66646,3.66082,3.66082,5260000.0
2007-11-20 19:33:00,3.6638,3.66789,3.66247,3.66327,6020000.0
2007-11-20 19:34:00,3.66588,3.67151,3.65893,3.6678,6020000.0
2007-11-20 19:35:00,3.66765,3.66767,3.66207,3.66575,4140000.0
2007-11-20 19:36:00,3.66654,3.67085,3.65966,3.66852,5640000.0
2007-11-20 19:37:00,3.66864,3.66875,3.66348,3.66721,6770000.0
2007-11-20 19:38:00,3.66697,3.66894,3.66501,3.66501,6380000.0
2007-11-20 19:39:00,3.66442,3.66992,3.65916,3.66742,6760000.0
2007-11-20 19:40:00,3.66121,3.66549,3.65776,3.66182,4890000.0
2007-11-20 19:41:00,3.66581,3.66658,3.65771,3.66658,4890000.0
2007-11-20 19:42:00,3.66056,3.66866,3.66056,3.66866,4890000.0
2007-11-20 19:43:00,3.66667,3.66667,3.66126,3.66126,4510000.0
2007-11-20 19:44:00,3.66592,3.66613,3.66041,3.66491,7140000.0
2007-11-20 19:45:00,3.66086,3.66866,3.66086,3.66711,4510000.0
2007-11-20 19:46:00,3.66304,3.66304,3.66144,3.66147,1510000.0
2007-11-20 19:47:00,3.66705,3.66811,3.65872,3.65872,3770000.0
2007-11-20 19:48:00,3.66465,3.66502,3.65523,3.66383,4520000.0
2007-11-20 19:49:00,3.66384,3.66384,3.65301,3.66333,4510000.0
2007-11-20 19:50:00,3.65866,3.66644,3.65866,3.6642,4890000.0
2007-11-20 19:51:00,3.66495,3.66495,3.65478,3.66304,5260000.0
2007-11-20 19:52:00,3.66177,3.66228,3.65489,3.65975,5250000.0
2007-11-20 19:53:00,3.66427,3.66587,3.65648,3.65984,7900000.0
2007-11-20 19:54:00,3.66448,3.66472,3.66083,3.66454,6760000.0
2007-11-20 19:55:00,3.66444,3.66674,3.66095,3.66095,5270000.0
2007-11-20 19:56:00,3.66151,3.66412,3.65337,3.65551,7510000.0
2007-11-20 19:57:00,3.66609,3.66972,3.65702,3.65702,5270000.0
2007-11-20 19:58:00,3.6629,3.66453,3.65467,3.66453,6400000.0
2007-11-20 19:59:00,3.66303,3.66524,3.65491,3.65491,4520000.0
2007-11-20 20:00:00,3.66596,3.66921,3.65672,3.65964,7140000.0
2007-11-20 20:01:00,3.6609,3.66695,3.65731,3.66574,5280000.0
2007-11-20 20:02:00,3.65977,3.66548,3.65977,3.66517,5630000.0
2007-11-20 20:03:00,3.66151,3.66964,3.65756,3.66451,5640000.0
2007-11-20 20:04:00,3.66,3.66383,3.65865,3.65912,4520000.0
2007-11-20 20:05:00,3.66287,3.66287,3.6536,3.65437,4890000.0
2007-11-20 20:06:00,3.66135,3.66469,3.65514,3.65514,5270000.0
2007-11-20 20:07:00,3.66254,3.66477,3.65563,3.6643,5630000.0
2007-11-20 20:08:00,3.66289,3.66516,3.65483,3.6551,4520000.0
2007-11-20 20:09:00,3.66271,3.66565,3.66113,3.66453,4510000.0
2007-11-20 20:10:00,3.66383,3.66747,3.65812,3.66531,3770000.0
2007-11-20 20:11:00,3.66492,3.6655,3.65561,3.65586,5280000.0
2007-11-20 20:12:00,3.66621,3.6681,3.66076,3.6609,3380000.0
2007-11-20 20:13:00,3.66044,3.66624,3.65579,3.66047,4140000.0
2007-11-20 20:14:00,3.66576,3.67127,3.65726,3.65726,9790000.0
2007-11-20 20:15:00,3.66625,3.66756,3.66399,3.66418,5630000.0
2007-11-20 20:16:00,3.6641,3.66594,3.65906,3.66449,6000000.0
2007-11-20 20:17:00,3.66679,3.66679,3.65643,3.65643,3010000.0
2007-11-20 20:18:00,3.66411,3.66711,3.655,3.66711,7890000.0
2007-11-20 20:19:00,3.66101,3.66684,3.65615,3.66452,6400000.0
2007-11-20 20:20:00,3.65576,3.66629,3.65576,3.66418,6020000.0
2007-11-20 20:21:00,3.66545,3.66795,3.65669,3.65846,4510000.0
2007-11-20 20:22:00,3.65558,3.66654,3.65558,3.66409,7890000.0
2007-11-20 20:23:00,3.66455,3.66455,3.65499,3.66289,5630000.0
2007-11-20 20:24:00,3.66348,3.66427,3.65545,3.65977,4140000.0
2007-11-20 20:25:00,3.65295,3.65973,3.65295,3.65768,2260000.0
2007-11-20 20:26:00,3.65955,3.66368,3.65506,3.65851,4140000.0
2007-11-20 20:28:00,3.66332,3.66428,3.66276,3.66335,4520000.0
2007-11-20 20:29:00,3.66333,3.66333,3.6509,3.66147,4130000.0
2007-11-20 20:30:00,3.664,3.66776,3.65421,3.66046,4520000.0
2007-11-20 20:31:00,3.65585,3.66662,3.65585,3.65925,6030000.0
2007-11-20 20:32:00,3.65718,3.66707,3.65483,3.66627,6010000.0
2007-11-20 20:33:00,3.65757,3.66856,3.65412,3.65937,6020000.0
2007-11-20 20:34:00,3.66261,3.67162,3.65851,3.66429,6770000.0
2007-11-20 20:35:00,3.65507,3.66305,3.65503,3.65971,4890000.0
2007-11-20 20:36:00,3.65965,3.66525,3.65852,3.6624,4510000.0
2007-11-20 20:37:00,3.66524,3.66561,3.65523,3.66341,7510000.0
2007-11-20 20:38:00,3.66248,3.66472,3.65647,3.6626,5250000.0
2007-11-20 20:39:00,3.66329,3.66572,3.65852,3.66434,4510000.0
2007-11-20 20:40:00,3.65812,3.66325,3.65812,3.66325,3010000.0
2007-11-20 20:41:00,3.65598,3.66427,3.65598,3.66427,4890000.0
2007-11-20 20:42:00,3.65908,3.66531,3.65484,3.65484,4880000.0
2007-11-20 20:43:00,3.6619,3.66485,3.65476,3.66297,5270000.0
2007-11-20 20:44:00,3.65287,3.66169,3.6498,3.66149,6010000.0
2007-11-20 20:45:00,3.65684,3.66687,3.65684,3.66407,4140000.0
2007-11-20 20:46:00,3.65798,3.66232,3.65421,3.65993,4140000.0
2007-11-20 20:47:00,3.65987,3.66496,3.65987,3.66213,4520000.0
2007-11-20 20:48:00,3.65379,3.66275,3.65379,3.66275,2640000.0
2007-11-20 20:49:00,3.66022,3.66392,3.65393,3.66103,4880000.0
2007-11-20 20:52:00,3.66014,3.66418,3.65791,3.66418,4140000.0
2007-11-20 20:53:00,3.65871,3.66418,3.65417,3.66299,6000000.0
2007-11-20 20:54:00,3.66122,3.66596,3.65708,3.65708,4140000.0
2007-11-20 20:55:00,3.66342,3.6689,3.65606,3.66673,5260000.0
2007-11-20 20:56:00,3.66492,3.66605,3.66148,3.66267,4890000.0
2007-11-20 20:57:00,3.66368,3.66517,3.65491,3.65905,6020000.0
2007-11-20 20:58:00,3.66307,3.66473,3.65886,3.66422,5260000.0
2007-11-20 20:59:00,3.66454,3.6647,3.65543,3.6594,6380000.0
2007-11-20 21:00:00,3.66686,3.66689,3.65319,3.66354,5280000.0
2007-11-20 21:01:00,3.65994,3.66555,3.65643,3.65643,6010000.0
2007-11-20 21:02:00,3.6607,3.66535,3.65745,3.66466,5650000.0
2007-11-20 21:03:00,3.66501,3.66523,3.66007,3.66007,6760000.0
2007-11-20 21:04:00,3.66464,3.66514,3.65893,3.66109,4520000.0
2007-11-20 21:05:00,3.66627,3.66627,3.65383,3.66185,6400000.0
2007-11-20 21:06:00,3.66386,3.66421,3.65371,3.65371,7900000.0
2007-11-20 21:07:00,3.66542,3.66587,3.65576,3.66209,4140000.0
2007-11-20 21:08:00,3.66456,3.66657,3.6582,3.66657,4510000.0
2007-11-20 21:09:00,3.66642,3.66768,3.66249,3.66617,5250000.0
2007-11-20 21:10:00,3.6606,3.66774,3.6572,3.66651,4900000.0
2007-11-20 21:11:00,3.66068,3.66952,3.66029,3.66596,5660000.0
2007-11-20 21:12:00,3.66595,3.66631,3.66142,3.66293,4510000.0
2007-11-20 21:13:00,3.65834,3.66757,3.65834,3.66205,4890000.0
2007-11-20 21:14:00,3.6648,3.67138,3.65906,3.66764,9030000.0
2007-11-20 21:15:00,3.66086,3.67019,3.66086,3.66606,7140000.0
2007-11-20 21:16:00,3.6652,3.66638,3.65481,3.66431,9400000.0
2007-11-20 21:17:00,3.66078,3.66778,3.65592,3.66179,6010000.0
2007-11-20 21:18:00,3.663,3.66785,3.66127,3.66736,5650000.0
2007-11-20 21:19:00,3.66531,3.66834,3.65719,3.66834,5660000.0
2007-11-20 21:20:00,3.66811,3.66935,3.65844,3.66235,8650000.0
2007-11-20 21:21:00,3.66669,3.66669,3.65596,3.65596,6770000.0
2007-11-20 21:22:00,3.66775,3.66849,3.65593,3.66538,5630000.0
2007-11-20 21:23:00,3.6655,3.66712,3.65953,3.66256,6760000.0
2007-11-20 21:24:00,3.66708,3.66708,3.65754,3.66645,7130000.0
2007-11-20 21:25:00,3.6618,3.67047,3.65862,3.66658,6760000.0
2007-11-20 21:26:00,3.6647,3.6669,3.66034,3.66562,6010000.0
2007-11-20 21:27:00,3.65819,3.66748,3.65708,3.6655,5630000.0
2007-11-20 21:28:00,3.66149,3.66753,3.65538,3.66175,6400000.0
2007-11-20 21:29:00,3.66373,3.6694,3.6582,3.66595,9390000.0
2007-11-20 21:30:00,3.65651,3.66721,3.65651,3.6578,6380000.0
2007-11-20 21:31:00,3.66198,3.66627,3.65986,3.66627,7510000.0
2007-11-20 21:32:00,3.65765,3.66697,3.65765,3.65975,8260000.0
2007-11-20 21:33:00,3.66129,3.66871,3.6574,3.66575,7520000.0
2007-11-20 21:34:00,3.66696,3.66735,3.65828,3.66197,4520000.0
2007-11-20 21:35:00,3.6664,3.66684,3.65774,3.65984,5270000.0
2007-11-20 21:36:00,3.66071,3.66728,3.66071,3.66181,7500000.0
2007-11-20 21:37:00,3.66171,3.66744,3.65703,3.66618,10900000.0
2007-11-20 21:38:00,3.66209,3.66581,3.65772,3.66553,7140000.0
2007-11-20 21:39:00,3.65988,3.66413,3.65749,3.6629,6760000.0
2007-11-20 21:40:00,3.66668,3.66668,3.65753,3.66092,4510000.0
2007-11-20 21:41:00,3.66545,3.66692,3.65956,3.66595,5260000.0
2007-11-20 21:42:00,3.66529,3.66615,3.65486,3.6636,7910000.0
2007-11-20 21:43:00,3.66135,3.66575,3.65658,3.65658,4510000.0
2007-11-20 21:44:00,3.66566,3.66566,3.6564,3.6564,4510000.0
2007-11-20 21:45:00,3.66868,3.66868,3.65548,3.6604,8270000.0
2007-11-20 21:46:00,3.65729,3.66727,3.65729,3.66019,3760000.0
2007-11-20 21:47:00,3.66059,3.6664,3.65665,3.6571,4890000.0
2007-11-20 21:48:00,3.66581,3.66581,3.66107,3.66489,4880000.0
2007-11-20 21:49:00,3.66473,3.6659,3.66022,3.66426,6000000.0
2007-11-20 21:50:00,3.66139,3.66579,3.66074,3.66563,6390000.0
2007-11-20 21:51:00,3.66616,3.66664,3.65701,3.66491,6400000.0
2007-11-20 21:52:00,3.66568,3.66568,3.65618,3.66136,6020000.0
2007-11-20 21:53:00,3.66597,3.66611,3.66518,3.66598,5640000.0
2007-11-20 21:54:00,3.66444,3.66589,3.65907,3.65907,4510000.0
2007-11-20 21:55:00,3.66744,3.66744,3.66078,3.66368,4130000.0
2007-11-20 21:56:00,3.66517,3.66517,3.65956,3.66333,4520000.0
2007-11-20 21:57:00,3.66049,3.66578,3.65641,3.66491,4890000.0
2007-11-20 21:58:00,3.66116,3.66666,3.66112,3.66169,4510000.0
2007-11-20 21:59:00,3.66378,3.66582,3.65836,3.66182,4510000.0
2007-11-20 22:00:00,3.66486,3.66702,3.65957,3.65957,6380000.0
2007-11-20 22:01:00,3.66338,3.66701,3.66199,3.66448,5630000.0
2007-11-20 22:02:00,3.65855,3.66681,3.65855,3.66318,6010000.0
2007-11-20 22:03:00,3.66544,3.66582,3.66018,3.66566,7530000.0
2007-11-20 22:04:00,3.6642,3.6663,3.66013,3.66596,4880000.0
2007-11-20 22:05:00,3.6643,3.66516,3.65567,3.66516,6020000.0
2007-11-20 22:06:00,3.66501,3.66595,3.66066,3.66066,4150000.0
2007-11-20 22:07:00,3.65962,3.66718,3.65715,3.66662,3770000.0
2007-11-20 22:08:00,3.666,3.66618,3.65449,3.65613,6010000.0
2007-11-20 22:09:00,3.66165,3.66978,3.6579,3.66291,6020000.0
2007-11-20 22:10:00,3.65972,3.67017,3.65972,3.66667,5250000.0
2007-11-20 22:11:00,3.66148,3.66755,3.65751,3.66276,4510000.0
2007-11-20 22:12:00,3.65895,3.66647,3.65895,3.66081,5630000.0
2007-11-20 22:13:00,3.66728,3.66786,3.6575,3.6575,5260000.0
2007-11-20 22:14:00,3.65647,3.66569,3.6559,3.66569,4900000.0
2007-11-20 22:15:00,3.65972,3.66753,3.65972,3.66744,3760000.0
2007-11-20 22:16:00,3.66548,3.66677,3.65697,3.66568,4900000.0
2007-11-20 22:17:00,3.66444,3.66507,3.65275,3.65628,8630000.0
2007-11-20 22:18:00,3.66659,3.66659,3.65635,3.66616,7510000.0
2007-11-20 22:20:00,3.66187,3.67018,3.66187,3.66616,11670000.0
2007-11-20 22:21:00,3.66554,3.66735,3.65723,3.66524,6400000.0
2007-11-20 22:22:00,3.66398,3.66499,3.65499,3.66499,6770000.0
2007-11-20 22:23:00,3.66654,3.66654,3.65931,3.66144,3760000.0
2007-11-20 22:24:00,3.66494,3.66529,3.66048,3.66225,4510000.0
2007-11-20 22:25:00,3.66542,3.66575,3.65686,3.65686,6380000.0
2007-11-20 22:26:00,3.6641,3.6641,3.65593,3.6605,3380000.0
2007-11-20 22:27:00,3.65573,3.66583,3.65573,3.664,5640000.0
2007-11-20 22:28:00,3.65891,3.66887,3.65891,3.66887,6390000.0
2007-11-20 22:29:00,3.66317,3.66646,3.661,3.661,4890000.0
2007-11-20 22:30:00,3.65748,3.66812,3.65748,3.66116,6760000.0
2007-11-20 22:31:00,3.661,3.66735,3.65816,3.6628,5280000.0
2007-11-20 22:32:00,3.66157,3.66674,3.65497,3.65497,5650000.0
2007-11-20 22:33:00,3.66639,3.6705,3.66018,3.66706,5260000.0
2007-11-20 22:34:00,3.66411,3.66767,3.6587,3.6673,7130000.0
2007-11-20 22:36:00,3.66143,3.6658,3.65574,3.65574,3770000.0
2007-11-20 22:37:00,3.66567,3.67031,3.65877,3.66431,8660000.0
2007-11-20 22:38:00,3.65535,3.66592,3.65535,3.66203,4880000.0
2007-11-20 22:39:00,3.66354,3.66716,3.65986,3.66581,4890000.0
2007-11-20 22:40:00,3.66453,3.66597,3.65803,3.66346,5250000.0
2007-11-20 22:41:00,3.65985,3.66694,3.65686,3.6607,6010000.0
2007-11-20 22:42:00,3.65819,3.66606,3.65516,3.6613,5250000.0
2007-11-20 22:43:00,3.65889,3.66613,3.65723,3.66575,3380000.0
2007-11-20 22:44:00,3.66699,3.67104,3.65754,3.65775,8280000.0
2007-11-20 22:45:00,3.65995,3.67148,3.65995,3.66963,6390000.0
2007-11-20 22:46:00,3.66627,3.66652,3.65627,3.65718,5640000.0
2007-11-20 22:47:00,3.66238,3.66709,3.65705,3.66701,4130000.0
2007-11-20 22:48:00,3.66037,3.67129,3.66037,3.66276,4520000.0
2007-11-20 22:49:00,3.66511,3.66511,3.66026,3.66374,4880000.0
2007-11-20 22:50:00,3.66049,3.66461,3.65574,3.66152,4880000.0
2007-11-20 22:51:00,3.66816,3.66855,3.65787,3.66809,4900000.0
2007-11-20 22:52:00,3.66536,3.66895,3.65828,3.66555,6390000.0
2007-11-20 22:53:00,3.66487,3.66543,3.65427,3.66135,5260000.0
2007-11-20 22:54:00,3.66092,3.66092,3.65085,3.65982,6030000.0
2007-11-20 22:55:00,3.65511,3.66659,3.65511,3.66659,4890000.0
2007-11-20 22:56:00,3.66283,3.66832,3.65909,3.66832,5260000.0
2007-11-20 22:57:00,3.66175,3.6643,3.65757,3.66412,6780000.0
2007-11-20 22:58:00,3.65741,3.66441,3.65741,3.66038,4150000.0
2007-11-20 22:59:00,3.65265,3.66275,3.65265,3.65602,5630000.0
2007-11-20 23:00:00,3.66412,3.66501,3.65689,3.65689,6040000.0
2007-11-20 23:01:00,3.66197,3.66251,3.6543,3.66251,5260000.0
2007-11-20 23:02:00,3.65927,3.66207,3.65478,3.65804,5260000.0
2007-11-20 23:03:00,3.66406,3.66406,3.65363,3.66172,7900000.0
2007-11-20 23:04:00,3.66234,3.66234,3.65553,3.66179,5630000.0
2007-11-20 23:05:00,3.65701,3.66231,3.65163,3.66126,6770000.0
2007-11-20 23:06:00,3.66223,3.66223,3.65632,3.66124,6780000.0
2007-11-20 23:07:00,3.66237,3.66237,3.65272,3.66219,4890000.0
2007-11-20 23:08:00,3.66059,3.66108,3.65606,3.658,6030000.0
2007-11-20 23:09:00,3.66116,3.66374,3.65333,3.66076,5640000.0
2007-11-20 23:10:00,3.66086,3.66202,3.65273,3.65954,6770000.0
2007-11-20 23:11:00,3.66064,3.66244,3.65879,3.66224,6390000.0
2007-11-20 23:12:00,3.66203,3.66205,3.65325,3.66021,4880000.0
2007-11-20 23:13:00,3.6621,3.66238,3.65282,3.6609,6770000.0
2007-11-20 23:14:00,3.66227,3.6623,3.65296,3.66178,6760000.0
2007-11-20 23:15:00,3.66447,3.66447,3.65252,3.65252,2640000.0
2007-11-20 23:16:00,3.66233,3.66233,3.65573,3.65573,3390000.0
2007-11-20 23:17:00,3.66218,3.66218,3.65695,3.65695,3750000.0
2007-11-20 23:18:00,3.66277,3.66277,3.65726,3.65726,4140000.0
2007-11-20 23:19:00,3.65767,3.66271,3.65637,3.66003,5640000.0
2007-11-20 23:20:00,3.6566,3.66525,3.6566,3.66466,7140000.0
2007-11-20 23:21:00,3.66576,3.66685,3.65865,3.66435,11260000.0
2007-11-20 23:22:00,3.66653,3.66653,3.6608,3.66099,4510000.0
2007-11-20 23:23:00,3.65983,3.66738,3.65591,3.66738,7520000.0
2007-11-20 23:24:00,3.66136,3.66641,3.65334,3.65334,4890000.0
2007-11-20 23:25:00,3.66526,3.66626,3.66187,3.66435,4520000.0
2007-11-20 23:26:00,3.65788,3.66684,3.65605,3.6564,6020000.0
2007-11-20 23:27:00,3.6643,3.66578,3.65427,3.66263,6390000.0
2007-11-20 23:28:00,3.66242,3.66242,3.6528,3.65355,7900000.0
2007-11-20 23:29:00,3.66047,3.66374,3.65636,3.66189,7900000.0
2007-11-20 23:30:00,3.66175,3.66627,3.66006,3.66577,4140000.0
2007-11-20 23:31:00,3.6627,3.66486,3.655,3.66235,7140000.0
2007-11-20 23:32:00,3.66186,3.66271,3.65778,3.65778,5270000.0
2007-11-20 23:33:00,3.65306,3.66172,3.65159,3.66052,6760000.0
2007-11-20 23:34:00,3.65944,3.66371,3.65849,3.65849,5260000.0
2007-11-20 23:35:00,3.6603,3.66379,3.65465,3.65832,6020000.0
2007-11-20 23:36:00,3.66071,3.66532,3.65815,3.66387,4880000.0
2007-11-20 23:37:00,3.6613,3.66292,3.65351,3.65763,7900000.0
2007-11-20 23:38:00,3.65774,3.66386,3.65514,3.66189,6020000.0
2007-11-20 23:39:00,3.66035,3.66448,3.65711,3.66112,7520000.0
2007-11-20 23:40:00,3.66419,3.66419,3.65797,3.65797,4510000.0
2007-11-20 23:41:00,3.65723,3.66203,3.65273,3.65273,4520000.0
2007-11-20 23:42:00,3.6615,3.66326,3.65731,3.66185,4880000.0
2007-11-20 23:43:00,3.66395,3.66395,3.65816,3.66317,4900000.0
2007-11-20 23:44:00,3.66176,3.66373,3.65797,3.6633,5260000.0
2007-11-20 23:45:00,3.65989,3.66383,3.65989,3.66278,3380000.0
2007-11-20 23:46:00,3.65824,3.66323,3.65824,3.65911,7130000.0
2007-11-20 23:47:00,3.65778,3.66407,3.65347,3.65347,5260000.0
2007-11-20 23:48:00,3.65689,3.66223,3.65689,3.66186,7510000.0
2007-11-20 23:49:00,3.66283,3.66337,3.65607,3.6623,12400000.0
2007-11-20 23:50:00,3.65789,3.66232,3.65551,3.66199,5640000.0
2007-11-20 23:51:00,3.65384,3.66248,3.65384,3.66248,3400000.0
2007-11-20 23:52:00,3.66227,3.66227,3.65644,3.66144,4890000.0
2007-11-20 23:53:00,3.66016,3.66278,3.65819,3.65819,4890000.0
2007-11-20 23:54:00,3.66062,3.66206,3.65428,3.65702,4890000.0
2007-11-20 23:55:00,3.6555,3.66062,3.6555,3.66005,4880000.0
2007-11-20 23:56:00,3.65746,3.66048,3.65552,3.65762,6020000.0
2007-11-20 23:57:00,3.66161,3.66161,3.65524,3.66038,5640000.0
2007-11-20 23:58:00,3.66079,3.66201,3.65688,3.66079,5650000.0
2007-11-20 23:59:00,3.66072,3.66106,3.65135,3.65467,4140000.0
2007-11-21 00:00:00,3.66738,3.66738,3.65876,3.66398,4150000.0
2007-11-21 00:01:00,3.66221,3.66743,3.66064,3.66305,3400000.0
2007-11-21 00:02:00,3.65671,3.66954,3.65549,3.66954,6020000.0
2007-11-21 00:03:00,3.66169,3.66169,3.65297,3.66119,5260000.0
2007-11-21 00:04:00,3.66444,3.67162,3.65837,3.65837,5660000.0
2007-11-21 00:05:00,3.66264,3.67531,3.662,3.67229,7510000.0
2007-11-21 00:06:00,3.66152,3.66394,3.65462,3.66384,3770000.0
2007-11-21 00:07:00,3.6725,3.6725,3.6579,3.6579,3380000.0
2007-11-21 00:08:00,3.66428,3.66766,3.65911,3.65911,6390000.0
2007-11-21 00:09:00,3.66906,3.66932,3.66219,3.6679,3400000.0
2007-11-21 00:10:00,3.66,3.67029,3.65763,3.66858,5270000.0
2007-11-21 00:11:00,3.66031,3.66628,3.65918,3.66385,6030000.0
2007-11-21 00:12:00,3.66651,3.66651,3.65906,3.65906,4880000.0
2007-11-21 00:13:00,3.66013,3.66798,3.65569,3.66798,5630000.0
2007-11-21 00:14:00,3.66626,3.66696,3.65552,3.66648,7150000.0
2007-11-21 00:15:00,3.66533,3.66533,3.65537,3.66296,6010000.0
2007-11-21 00:16:00,3.66323,3.66888,3.65357,3.66353,9400000.0
2007-11-21 00:17:00,3.66271,3.66819,3.6613,3.66292,6770000.0
2007-11-21 00:18:00,3.66192,3.66635,3.65616,3.66481,6020000.0
2007-11-21 00:19:00,3.65839,3.66865,3.65677,3.66865,8670000.0
2007-11-21 00:20:00,3.66267,3.66751,3.65883,3.66599,4140000.0
2007-11-21 00:21:00,3.66583,3.66679,3.65597,3.66522,3400000.0
2007-11-21 00:22:00,3.66501,3.66636,3.65726,3.66636,6760000.0
2007-11-21 00:23:00,3.66361,3.66361,3.65439,3.65665,4880000.0
2007-11-21 00:24:00,3.66822,3.66834,3.65402,3.66145,5640000.0
2007-11-21 00:25:00,3.65565,3.66577,3.65565,3.66152,4140000.0
2007-11-21 00:26:00,3.65977,3.66677,3.65581,3.66331,4900000.0
2007-11-21 00:27:00,3.66119,3.66879,3.65876,3.66853,4140000.0
2007-11-21 00:28:00,3.66884,3.66884,3.66039,3.66492,6390000.0
2007-11-21 00:29:00,3.66411,3.66846,3.65547,3.65869,12790000.0
2007-11-21 00:30:00,3.6613,3.66754,3.65507,3.66662,6400000.0
2007-11-21 00:31:00,3.65711,3.66885,3.65711,3.66649,5630000.0
2007-11-21 00:32:00,3.66181,3.66838,3.65813,3.65813,5630000.0
2007-11-21 00:33:00,3.66286,3.6699,3.66286,3.66425,3390000.0
2007-11-21 00:34:00,3.66858,3.67014,3.66289,3.66353,4510000.0
2007-11-21 00:35:00,3.65859,3.66833,3.65851,3.66833,5650000.0
2007-11-21 00:36:00,3.66564,3.66649,3.66124,3.66488,5260000.0
2007-11-21 00:37:00,3.66483,3.67022,3.66483,3.66647,4510000.0
2007-11-21 00:38:00,3.66392,3.66392,3.65452,3.65452,1880000.0
2007-11-21 00:39:00,3.66028,3.66563,3.66009,3.66009,4890000.0
2007-11-21 00:40:00,3.65845,3.66292,3.65414,3.65831,2270000.0
2007-11-21 00:41:00,3.66088,3.66625,3.6606,3.66617,5640000.0
2007-11-21 00:42:00,3.65663,3.66772,3.65663,3.66726,3400000.0
2007-11-21 00:43:00,3.66686,3.66934,3.65676,3.66503,6020000.0
2007-11-21 00:44:00,3.6631,3.66807,3.65848,3.66807,9410000.0
2007-11-21 00:45:00,3.66344,3.66675,3.65996,3.66355,4890000.0
2007-11-21 00:46:00,3.6591,3.66472,3.65758,3.66058,3760000.0
2007-11-21 00:47:00,3.66036,3.6666,3.65704,3.6666,4510000.0
2007-11-21 00:48:00,3.664,3.6685,3.65836,3.66737,5260000.0
2007-11-21 00:49:00,3.65962,3.66301,3.65624,3.66028,4140000.0
2007-11-21 00:50:00,3.6602,3.66937,3.65259,3.66937,6020000.0
2007-11-21 00:51:00,3.66304,3.66455,3.65831,3.65946,6770000.0
2007-11-21 00:52:00,3.66351,3.66713,3.66284,3.66284,3770000.0
2007-11-21 00:53:00,3.66322,3.66624,3.65925,3.66608,4890000.0
2007-11-21 00:54:00,3.66377,3.66726,3.65691,3.66726,6400000.0
2007-11-21 00:55:00,3.66362,3.66686,3.65547,3.65547,4520000.0
2007-11-21 00:56:00,3.65735,3.66884,3.65735,3.65874,6010000.0
2007-11-21 00:57:00,3.66249,3.66592,3.65648,3.66174,5260000.0
2007-11-21 00:58:00,3.65682,3.66667,3.65682,3.6663,6400000.0
2007-11-21 00:59:00,3.66426,3.66701,3.65954,3.66701,4140000.0
2007-11-21 01:00:00,3.66705,3.66705,3.65549,3.6619,8270000.0
2007-11-21 01:01:00,3.66241,3.66911,3.65727,3.66191,6020000.0
2007-11-21 01:03:00,3.6648,3.66596,3.65753,3.66321,3770000.0
2007-11-21 01:04:00,3.66399,3.66534,3.65774,3.66297,7140000.0
2007-11-21 01:05:00,3.65918,3.66571,3.65601,3.65666,4510000.0
2007-11-21 01:06:00,3.66658,3.66658,3.65231,3.65351,5260000.0
2007-11-21 01:07:00,3.66522,3.66522,3.65449,3.66062,5270000.0
2007-11-21 01:08:00,3.66423,3.66871,3.66046,3.66871,6030000.0
2007-11-21 01:09:00,3.66359,3.66811,3.65856,3.66631,3770000.0
2007-11-21 01:10:00,3.66205,3.66666,3.65752,3.66599,6770000.0
2007-11-21 01:11:00,3.66629,3.66636,3.65897,3.66075,6000000.0
2007-11-21 01:12:00,3.66872,3.66872,3.65913,3.65932,7150000.0
2007-11-21 01:13:00,3.66587,3.66587,3.65737,3.66562,4880000.0
2007-11-21 01:14:00,3.66747,3.66747,3.65501,3.65501,8270000.0
2007-11-21 01:15:00,3.66098,3.66507,3.65435,3.65435,4890000.0
2007-11-21 01:16:00,3.65821,3.66774,3.65549,3.66603,4520000.0
2007-11-21 01:17:00,3.66303,3.66532,3.6544,3.66532,5280000.0
2007-11-21 01:20:00,3.6602,3.66732,3.6602,3.66696,4520000.0
2007-11-21 01:21:00,3.6653,3.66589,3.6565,3.6565,5630000.0
2007-11-21 01:22:00,3.66461,3.66622,3.6555,3.66622,3400000.0
2007-11-21 01:23:00,3.66571,3.66571,3.65678,3.66328,4520000.0
2007-11-21 01:24:00,3.66329,3.6659,3.65653,3.6647,5270000.0
2007-11-21 01:25:00,3.65484,3.66435,3.65464,3.65464,4510000.0
2007-11-21 01:26:00,3.65621,3.66792,3.65621,3.66191,6020000.0
2007-11-21 01:27:00,3.66334,3.66627,3.66312,3.66578,4890000.0
2007-11-21 01:28:00,3.65461,3.66586,3.65461,3.66479,4880000.0
2007-11-21 01:29:00,3.66611,3.66638,3.65991,3.66441,5270000.0
2007-11-21 01:30:00,3.65708,3.6665,3.65708,3.6615,8640000.0
2007-11-21 01:31:00,3.65791,3.66617,3.6559,3.66539,6770000.0
2007-11-21 01:32:00,3.66181,3.66549,3.65904,3.65904,7510000.0
2007-11-21 01:33:00,3.65976,3.66662,3.65976,3.66662,4520000.0
2007-11-21 01:34:00,3.66298,3.6659,3.65604,3.66406,5650000.0
2007-11-21 01:35:00,3.66243,3.66778,3.66243,3.66612,3380000.0
2007-11-21 01:37:00,3.66415,3.6664,3.66199,3.66218,2630000.0
2007-11-21 01:38:00,3.66133,3.66506,3.65477,3.66389,4510000.0
2007-11-21 01:39:00,3.66294,3.66638,3.66074,3.66638,4510000.0
2007-11-21 01:40:00,3.66098,3.66509,3.66098,3.66471,6010000.0
2007-11-21 01:41:00,3.66522,3.66522,3.65348,3.6651,5280000.0
2007-11-21 01:42:00,3.66582,3.66748,3.66163,3.66163,7500000.0
2007-11-21 01:43:00,3.65804,3.66421,3.65352,3.66421,6770000.0
2007-11-21 01:44:00,3.66583,3.66583,3.65686,3.66071,4890000.0
2007-11-21 01:45:00,3.66183,3.66672,3.66085,3.66539,5260000.0
2007-11-21 01:46:00,3.6607,3.6664,3.6607,3.66629,4510000.0
2007-11-21 01:47:00,3.66581,3.66581,3.65815,3.66529,4140000.0
2007-11-21 01:48:00,3.659,3.66732,3.659,3.65986,6000000.0
2007-11-21 01:49:00,3.66531,3.66531,3.65561,3.65815,5260000.0
2007-11-21 01:50:00,3.65989,3.66532,3.65886,3.66292,6760000.0
2007-11-21 01:51:00,3.66325,3.66602,3.65718,3.66418,4130000.0
2007-11-21 01:53:00,3.66423,3.66693,3.65728,3.65812,5280000.0
2007-11-21 01:54:00,3.66258,3.6658,3.65482,3.66411,4150000.0
2007-11-21 01:55:00,3.66741,3.66741,3.65777,3.66578,4920000.0
2007-11-21 01:56:00,3.66691,3.66909,3.6574,3.6602,4530000.0
2007-11-21 01:57:00,3.65898,3.66614,3.65898,3.66283,4540000.0
2007-11-21 01:58:00,3.66138,3.66542,3.65218,3.66542,7920000.0
2007-11-21 02:00:00,3.66479,3.66479,3.65182,3.65974,3010000.0
2007-11-21 02:01:00,3.66449,3.66737,3.65832,3.66148,4140000.0
2007-11-21 02:02:00,3.66323,3.66584,3.65413,3.66584,5270000.0
2007-11-21 02:03:00,3.66255,3.66753,3.65751,3.66676,6020000.0
2007-11-21 02:04:00,3.65925,3.66775,3.65925,3.66059,5650000.0
2007-11-21 02:05:00,3.65911,3.66681,3.65911,3.66226,5260000.0
2007-11-21 02:06:00,3.66286,3.66572,3.6554,3.66572,4140000.0
2007-11-21 02:07:00,3.65881,3.66691,3.65881,3.662,6390000.0
2007-11-21 02:08:00,3.66375,3.6643,3.65856,3.6643,1510000.0
2007-11-21 02:09:00,3.66223,3.66392,3.65863,3.65909,3760000.0
2007-11-21 02:10:00,3.66462,3.66577,3.65778,3.66489,5260000.0
2007-11-21 02:11:00,3.66337,3.66659,3.6608,3.66539,6770000.0
2007-11-21 02:12:00,3.66242,3.66682,3.65844,3.66316,7510000.0
2007-11-21 02:13:00,3.65891,3.66391,3.65482,3.66347,6010000.0
2007-11-21 02:14:00,3.66423,3.67075,3.66232,3.66564,13530000.0
2007-11-21 02:15:00,3.66079,3.66597,3.65596,3.66187,4890000.0
2007-11-21 02:16:00,3.66632,3.66632,3.65931,3.65978,5270000.0
2007-11-21 02:17:00,3.66331,3.66855,3.66289,3.66368,3760000.0
2007-11-21 02:18:00,3.66517,3.6685,3.65749,3.66793,5270000.0
2007-11-21 02:19:00,3.66104,3.66944,3.65773,3.66277,8280000.0
2007-11-21 02:20:00,3.66524,3.66797,3.65853,3.66775,7880000.0
2007-11-21 02:21:00,3.66122,3.66699,3.65976,3.66009,7140000.0
2007-11-21 02:22:00,3.66249,3.66841,3.65846,3.66415,7150000.0
2007-11-21 02:23:00,3.6591,3.66376,3.65794,3.66376,7140000.0
2007-11-21 02:25:00,3.66521,3.67016,3.66353,3.66476,3770000.0
2007-11-21 02:26:00,3.65723,3.66583,3.65723,3.66521,5260000.0
2007-11-21 02:27:00,3.66341,3.66341,3.66166,3.66236,1880000.0
2007-11-21 02:28:00,3.66661,3.66799,3.65685,3.66575,6780000.0
2007-11-21 02:29:00,3.66409,3.67109,3.65846,3.6658,14320000.0
2007-11-21 02:30:00,3.66396,3.66686,3.65659,3.6657,9020000.0
2007-11-21 02:31:00,3.66311,3.66548,3.65583,3.66331,4890000.0
2007-11-21 02:32:00,3.65911,3.66597,3.65699,3.6595,7510000.0
2007-11-21 02:33:00,3.66457,3.66656,3.65648,3.66656,6010000.0
2007-11-21 02:34:00,3.66606,3.66686,3.66028,3.6667,5630000.0
2007-11-21 02:35:00,3.66313,3.66599,3.65894,3.66506,4880000.0
2007-11-21 02:36:00,3.66431,3.66633,3.6557,3.66109,6010000.0
2007-11-21 02:37:00,3.65899,3.66494,3.65465,3.66479,6780000.0
2007-11-21 02:38:00,3.66343,3.66597,3.66059,3.66597,2250000.0
2007-11-21 02:39:00,3.65486,3.66659,3.65486,3.65953,4510000.0
2007-11-21 02:40:00,3.6637,3.66577,3.65671,3.65969,6410000.0
2007-11-21 02:42:00,3.66411,3.66702,3.65918,3.66632,6780000.0
2007-11-21 02:43:00,3.66042,3.66619,3.66021,3.66489,4520000.0
2007-11-21 02:44:00,3.65893,3.66506,3.65438,3.66506,4890000.0
2007-11-21 02:45:00,3.66192,3.66716,3.65397,3.6646,6390000.0
2007-11-21 02:46:00,3.66229,3.66639,3.65535,3.66287,6390000.0
2007-11-21 02:47:00,3.66085,3.66666,3.65625,3.66666,5270000.0
2007-11-21 02:48:00,3.66038,3.66612,3.65876,3.66172,7880000.0
2007-11-21 02:49:00,3.66249,3.66683,3.65768,3.66683,6760000.0
2007-11-21 02:50:00,3.6666,3.66804,3.65852,3.66804,4140000.0
2007-11-21 02:51:00,3.66166,3.66585,3.66075,3.66075,7130000.0
2007-11-21 02:52:00,3.66027,3.6658,3.65387,3.65387,6380000.0
2007-11-21 02:53:00,3.66462,3.6669,3.6555,3.66573,10170000.0
2007-11-21 02:54:00,3.66073,3.66533,3.65405,3.6598,5640000.0
2007-11-21 02:55:00,3.65423,3.66495,3.65241,3.66191,3760000.0
2007-11-21 02:56:00,3.65698,3.66622,3.65496,3.65876,4900000.0
2007-11-21 02:57:00,3.66103,3.66616,3.65984,3.66325,4520000.0
2007-11-21 02:58:00,3.6663,3.6663,3.6595,3.66353,5260000.0
2007-11-21 02:59:00,3.66357,3.6652,3.65667,3.65682,8270000.0
2007-11-21 03:00:00,3.66521,3.66579,3.65575,3.66522,4880000.0
2007-11-21 03:02:00,3.66467,3.66512,3.65921,3.65921,5640000.0
2007-11-21 03:03:00,3.66575,3.66695,3.65591,3.65724,8260000.0
2007-11-21 03:04:00,3.65524,3.66468,3.65524,3.66304,4150000.0
2007-11-21 03:05:00,3.65815,3.66433,3.65474,3.65474,3020000.0
2007-11-21 03:07:00,3.65873,3.66495,3.65508,3.66307,6010000.0
2007-11-21 03:09:00,3.66526,3.66589,3.66526,3.66589,2250000.0
2007-11-21 03:10:00,3.66611,3.66666,3.65652,3.66616,3390000.0
2007-11-21 03:11:00,3.66169,3.66569,3.65861,3.66569,5260000.0
2007-11-21 03:12:00,3.66187,3.66535,3.66039,3.66535,3760000.0
2007-11-21 03:13:00,3.66043,3.66502,3.65953,3.66405,6390000.0
2007-11-21 03:14:00,3.65783,3.66706,3.65783,3.66163,7530000.0
2007-11-21 03:15:00,3.66703,3.66703,3.65911,3.65911,3010000.0
2007-11-21 03:17:00,3.66614,3.66656,3.65693,3.65693,5260000.0
2007-11-21 03:18:00,3.66136,3.66412,3.65274,3.66412,6020000.0
2007-11-21 03:19:00,3.66106,3.66579,3.65698,3.65698,3770000.0
2007-11-21 03:20:00,3.66487,3.66515,3.66057,3.66127,4880000.0
2007-11-21 03:21:00,3.66668,3.66668,3.66109,3.66536,7500000.0
2007-11-21 03:22:00,3.66536,3.6665,3.66136,3.66136,4880000.0
2007-11-21 03:23:00,3.65963,3.66556,3.65738,3.65966,4890000.0
2007-11-21 03:24:00,3.65722,3.66586,3.65722,3.66079,4520000.0
2007-11-21 03:25:00,3.66618,3.66618,3.66094,3.66588,3750000.0
2007-11-21 03:26:00,3.66425,3.66645,3.65692,3.66438,6000000.0
2007-11-21 03:27:00,3.65688,3.66457,3.65514,3.66457,7520000.0
2007-11-21 03:28:00,3.66037,3.66472,3.6551,3.66472,7880000.0
2007-11-21 03:29:00,3.66369,3.66554,3.66027,3.66554,4880000.0
2007-11-21 03:30:00,3.66004,3.66585,3.66004,3.66518,1880000.0
2007-11-21 03:31:00,3.66138,3.66672,3.65992,3.66467,6010000.0
2007-11-21 03:32:00,3.66493,3.66493,3.65902,3.66022,3380000.0
2007-11-21 03:33:00,3.66478,3.66562,3.65425,3.66201,6770000.0
2007-11-21 03:34:00,3.66354,3.66354,3.65517,3.66314,4890000.0
2007-11-21 03:35:00,3.65714,3.66521,3.65686,3.66061,7140000.0
2007-11-21 03:36:00,3.65949,3.66534,3.65431,3.66315,3380000.0
2007-11-21 03:37:00,3.66278,3.66491,3.65924,3.66161,5260000.0
2007-11-21 03:38:00,3.6652,3.66636,3.66113,3.66113,7530000.0
2007-11-21 03:39:00,3.66383,3.66529,3.65639,3.65639,4510000.0
2007-11-21 03:40:00,3.66531,3.66835,3.66254,3.66675,4890000.0
2007-11-21 03:41:00,3.6603,3.66367,3.6603,3.66367,3380000.0
2007-11-21 03:42:00,3.66033,3.66507,3.65431,3.66116,9400000.0
2007-11-21 03:43:00,3.66551,3.66551,3.65861,3.66416,4880000.0
2007-11-21 03:45:00,3.65985,3.66315,3.65985,3.66114,3390000.0
2007-11-21 03:48:00,3.66529,3.66529,3.66529,3.66529,750000.0
2007-11-21 03:50:00,3.66426,3.66426,3.65869,3.66204,6770000.0
2007-11-21 03:51:00,3.66448,3.66653,3.6568,3.66565,4150000.0
2007-11-21 03:52:00,3.66056,3.66441,3.65793,3.66066,3020000.0
2007-11-21 03:53:00,3.65929,3.66445,3.6572,3.66292,4140000.0
2007-11-21 03:54:00,3.66118,3.66602,3.66005,3.66577,4890000.0
2007-11-21 03:55:00,3.65436,3.66412,3.65436,3.66312,4510000.0
2007-11-21 03:56:00,3.66048,3.66292,3.65587,3.6624,4140000.0
2007-11-21 03:57:00,3.66458,3.66513,3.65567,3.66513,3770000.0
2007-11-21 03:58:00,3.65497,3.66357,3.65404,3.65485,7140000.0
2007-11-21 03:59:00,3.66213,3.66399,3.65238,3.66399,9770000.0
2007-11-21 04:00:00,3.66103,3.6627,3.65416,3.65698,4140000.0
2007-11-21 04:01:00,3.65855,3.66546,3.65525,3.66543,4140000.0
2007-11-21 04:02:00,3.66363,3.66403,3.65782,3.66026,3400000.0
2007-11-21 04:03:00,3.66371,3.66371,3.6541,3.65588,5280000.0
2007-11-21 04:04:00,3.65699,3.66435,3.65391,3.66336,3770000.0
2007-11-21 04:05:00,3.65983,3.66568,3.65896,3.66564,3770000.0
2007-11-21 04:06:00,3.66106,3.66541,3.66033,3.66034,3380000.0
2007-11-21 04:07:00,3.66035,3.66327,3.65541,3.6579,4510000.0
2007-11-21 04:08:00,3.66626,3.66842,3.65802,3.66791,10570000.0
2007-11-21 04:09:00,3.66014,3.66145,3.65842,3.66012,3020000.0
2007-11-21 04:10:00,3.65337,3.66267,3.65337,3.66267,4510000.0
2007-11-21 04:11:00,3.65796,3.66428,3.65375,3.66375,6390000.0
2007-11-21 04:12:00,3.65985,3.66508,3.65469,3.661,5270000.0
2007-11-21 04:13:00,3.66146,3.66522,3.66002,3.6615,4880000.0
2007-11-21 04:14:00,3.66317,3.66518,3.65964,3.66167,6770000.0
2007-11-21 04:15:00,3.66599,3.66599,3.65652,3.66502,5660000.0
2007-11-21 04:16:00,3.66312,3.66459,3.65933,3.66284,5630000.0
2007-11-21 04:17:00,3.65834,3.66417,3.65476,3.65593,4140000.0
2007-11-21 04:18:00,3.66575,3.66575,3.66103,3.66505,3010000.0
2007-11-21 04:19:00,3.6628,3.66395,3.65624,3.65866,4880000.0
2007-11-21 04:20:00,3.65945,3.66671,3.65579,3.66172,4140000.0
2007-11-21 04:22:00,3.66373,3.66526,3.65537,3.66526,6390000.0
2007-11-21 04:23:00,3.6605,3.66559,3.6605,3.6642,5640000.0
2007-11-21 04:24:00,3.66556,3.66556,3.65989,3.65989,4880000.0
2007-11-21 04:26:00,3.66162,3.66516,3.65561,3.66226,4900000.0
2007-11-21 04:27:00,3.66564,3.66662,3.65676,3.66551,3750000.0
2007-11-21 04:28:00,3.65515,3.6638,3.6549,3.6578,3410000.0
2007-11-21 04:29:00,3.66497,3.66609,3.65993,3.66318,3770000.0
2007-11-21 04:30:00,3.65578,3.66501,3.6539,3.66284,5260000.0
2007-11-21 04:31:00,3.66572,3.66622,3.65912,3.65912,3770000.0
2007-11-21 04:32:00,3.65867,3.66426,3.65591,3.65591,4510000.0
2007-11-21 04:33:00,3.65687,3.66455,3.65687,3.66428,4150000.0
2007-11-21 04:34:00,3.65797,3.66766,3.65797,3.66022,1890000.0
2007-11-21 04:35:00,3.66559,3.66559,3.65385,3.6591,5280000.0
2007-11-21 04:36:00,3.66373,3.66742,3.65596,3.66175,8280000.0
2007-11-21 04:37:00,3.66357,3.66568,3.65478,3.66568,3770000.0
2007-11-21 04:38:00,3.66429,3.66479,3.65562,3.65966,4140000.0
2007-11-21 04:39:00,3.66301,3.66521,3.65441,3.66434,4890000.0
2007-11-21 04:40:00,3.6651,3.66574,3.65592,3.66466,3400000.0
2007-11-21 04:41:00,3.66488,3.66605,3.65666,3.66465,6380000.0
2007-11-21 04:42:00,3.6554,3.66461,3.6554,3.65943,1140000.0
2007-11-21 04:43:00,3.65774,3.66134,3.65537,3.66134,4510000.0
2007-11-21 04:44:00,3.65978,3.66365,3.6578,3.66299,5270000.0
2007-11-21 04:45:00,3.66725,3.66725,3.65976,3.65976,3400000.0
2007-11-21 04:46:00,3.65859,3.66387,3.65548,3.65901,3770000.0
2007-11-21 04:47:00,3.66425,3.66449,3.65591,3.65591,3770000.0
2007-11-21 04:48:00,3.66164,3.66566,3.66062,3.66133,3010000.0
2007-11-21 04:49:00,3.65928,3.66429,3.65821,3.66082,4150000.0
2007-11-21 04:50:00,3.66467,3.66503,3.65475,3.66456,6010000.0
2007-11-21 04:51:00,3.66516,3.66596,3.66029,3.66029,3760000.0
2007-11-21 04:52:00,3.66333,3.66889,3.65722,3.66642,6770000.0
2007-11-21 04:53:00,3.66392,3.66504,3.65694,3.65694,5300000.0
2007-11-21 04:54:00,3.65832,3.67017,3.65832,3.66695,7520000.0
2007-11-21 04:55:00,3.66424,3.66606,3.65951,3.66427,4880000.0
2007-11-21 04:56:00,3.66339,3.66461,3.65622,3.66461,4880000.0
2007-11-21 04:57:00,3.66301,3.66694,3.66047,3.66512,5280000.0
2007-11-21 04:58:00,3.65929,3.66542,3.65907,3.66347,5650000.0
2007-11-21 04:59:00,3.6574,3.6663,3.6574,3.66191,9020000.0
2007-11-21 05:00:00,3.66466,3.66556,3.65976,3.66217,4520000.0
2007-11-21 05:01:00,3.66276,3.66448,3.65888,3.66375,4530000.0
2007-11-21 05:02:00,3.66029,3.66534,3.65788,3.65861,6400000.0
2007-11-21 05:03:00,3.66532,3.66532,3.65679,3.65829,4520000.0
2007-11-21 05:04:00,3.65844,3.66694,3.65844,3.65972,5640000.0
2007-11-21 05:05:00,3.66249,3.66692,3.66018,3.66163,5660000.0
2007-11-21 05:06:00,3.66279,3.66579,3.66049,3.66551,4150000.0
2007-11-21 05:07:00,3.666,3.666,3.659,3.66416,4520000.0
2007-11-21 05:08:00,3.66001,3.66696,3.66001,3.66465,4900000.0
2007-11-21 05:10:00,3.66381,3.66521,3.65783,3.66205,4880000.0
2007-11-21 05:11:00,3.66096,3.66496,3.65826,3.65826,4510000.0
2007-11-21 05:12:00,3.66289,3.66684,3.65682,3.65869,7500000.0
2007-11-21 05:13:00,3.65783,3.66742,3.65783,3.66299,10150000.0
2007-11-21 05:14:00,3.66516,3.6674,3.66047,3.66063,9390000.0
2007-11-21 05:15:00,3.66681,3.66681,3.65723,3.66551,4140000.0
2007-11-21 05:16:00,3.6603,3.66647,3.6603,3.66617,5260000.0
2007-11-21 05:17:00,3.65963,3.66607,3.65832,3.65965,5260000.0
2007-11-21 05:18:00,3.66365,3.66571,3.65916,3.66571,3770000.0
2007-11-21 05:19:00,3.66458,3.66458,3.65813,3.664,4510000.0
2007-11-21 05:20:00,3.66258,3.66626,3.66087,3.6633,5630000.0
2007-11-21 05:21:00,3.65991,3.66644,3.65991,3.66644,7520000.0
2007-11-21 05:22:00,3.65872,3.66626,3.65754,3.66626,4140000.0
2007-11-21 05:23:00,3.6573,3.66694,3.6573,3.66694,2630000.0
2007-11-21 05:24:00,3.66408,3.66447,3.65901,3.65904,5640000.0
2007-11-21 05:25:00,3.66173,3.6657,3.65657,3.66135,4890000.0
2007-11-21 05:26:00,3.66457,3.66694,3.66106,3.66694,4890000.0
2007-11-21 05:29:00,3.66101,3.66627,3.66101,3.66125,3400000.0
2007-11-21 05:30:00,3.66382,3.66655,3.66145,3.66227,3780000.0
2007-11-21 05:31:00,3.66569,3.66569,3.65755,3.65755,4140000.0
2007-11-21 05:32:00,3.65945,3.66571,3.65347,3.66571,4900000.0
2007-11-21 05:33:00,3.6661,3.66802,3.65767,3.66228,4890000.0
2007-11-21 05:34:00,3.66079,3.66575,3.65688,3.66044,6020000.0
2007-11-21 05:35:00,3.66593,3.66758,3.66205,3.66739,4890000.0
2007-11-21 05:36:00,3.66396,3.6661,3.65906,3.66385,6390000.0
2007-11-21 05:37:00,3.66566,3.66861,3.66222,3.66376,4150000.0
2007-11-21 05:38:00,3.66231,3.66513,3.6573,3.66337,3380000.0
2007-11-21 05:39:00,3.65976,3.66576,3.65942,3.66104,5260000.0
2007-11-21 05:40:00,3.66487,3.66919,3.65678,3.65858,6020000.0
2007-11-21 05:41:00,3.66179,3.66711,3.66046,3.66609,4890000.0
2007-11-21 05:42:00,3.66509,3.66622,3.66046,3.66622,4890000.0
2007-11-21 05:43:00,3.66678,3.66801,3.6625,3.66613,4140000.0
2007-11-21 05:44:00,3.65373,3.6649,3.65283,3.6618,5260000.0
2007-11-21 05:45:00,3.66789,3.66789,3.65654,3.66662,6390000.0
2007-11-21 05:46:00,3.66528,3.66806,3.66307,3.66532,6760000.0
2007-11-21 05:47:00,3.66559,3.6667,3.65674,3.65775,4890000.0
2007-11-21 05:48:00,3.6663,3.6671,3.65461,3.66675,5650000.0
2007-11-21 05:49:00,3.66462,3.66861,3.65826,3.66665,7130000.0
2007-11-21 05:50:00,3.66545,3.66821,3.66243,3.66821,4890000.0
2007-11-21 05:51:00,3.66705,3.66705,3.65805,3.66655,5630000.0
2007-11-21 05:52:00,3.66004,3.66595,3.65535,3.66528,3390000.0
2007-11-21 05:53:00,3.66343,3.66918,3.65932,3.66918,3400000.0
2007-11-21 05:54:00,3.66566,3.6675,3.66058,3.6675,7890000.0
2007-11-21 05:55:00,3.66206,3.66842,3.66206,3.66842,4520000.0
2007-11-21 05:56:00,3.66568,3.66665,3.66121,3.66551,4900000.0
2007-11-21 05:57:00,3.66611,3.66638,3.65588,3.66155,5260000.0
2007-11-21 05:58:00,3.66587,3.66791,3.66444,3.66733,5260000.0
2007-11-21 05:59:00,3.66752,3.66924,3.66205,3.66304,7510000.0
2007-11-21 06:00:00,3.66884,3.66884,3.65794,3.66661,9780000.0
2007-11-21 06:01:00,3.66717,3.66825,3.65889,3.66758,4510000.0
2007-11-21 06:02:00,3.66516,3.66775,3.66442,3.66661,3390000.0
2007-11-21 06:03:00,3.66479,3.66607,3.66479,3.66571,3010000.0
2007-11-21 06:04:00,3.66773,3.66778,3.65835,3.66778,6020000.0
2007-11-21 06:05:00,3.66609,3.66875,3.65789,3.66322,6770000.0
2007-11-21 06:06:00,3.6604,3.66887,3.6604,3.66818,4520000.0
2007-11-21 06:07:00,3.66465,3.66736,3.65891,3.667,3380000.0
2007-11-21 06:08:00,3.66622,3.66716,3.65784,3.66574,4510000.0
2007-11-21 06:09:00,3.66241,3.66901,3.66241,3.66759,5260000.0
2007-11-21 06:10:00,3.66105,3.66839,3.66087,3.66653,6760000.0
2007-11-21 06:11:00,3.66676,3.66676,3.65725,3.66526,5630000.0
2007-11-21 06:12:00,3.66418,3.66674,3.65723,3.66346,5260000.0
2007-11-21 06:13:00,3.66724,3.66724,3.66155,3.66506,4880000.0
2007-11-21 06:14:00,3.66574,3.66741,3.65727,3.66741,6010000.0
2007-11-21 06:15:00,3.66777,3.66777,3.65989,3.6622,9390000.0
2007-11-21 06:16:00,3.66769,3.66769,3.66474,3.66624,6390000.0
2007-11-21 06:17:00,3.6603,3.66642,3.6603,3.66584,4520000.0
2007-11-21 06:18:00,3.6663,3.66817,3.66201,3.66547,6400000.0
2007-11-21 06:19:00,3.66412,3.66791,3.65798,3.66316,6410000.0
2007-11-21 06:20:00,3.65819,3.67163,3.65819,3.66888,6380000.0
2007-11-21 06:21:00,3.66502,3.66707,3.65827,3.65827,6010000.0
2007-11-21 06:22:00,3.665,3.66604,3.6559,3.66091,7890000.0
2007-11-21 06:23:00,3.65606,3.66594,3.65606,3.66306,4890000.0
2007-11-21 06:24:00,3.66171,3.66917,3.66114,3.66179,4890000.0
2007-11-21 06:25:00,3.66584,3.66783,3.66291,3.66783,4510000.0
2007-11-21 06:26:00,3.66466,3.66732,3.65543,3.66284,7140000.0
2007-11-21 06:27:00,3.66663,3.66738,3.66248,3.6625,4890000.0
2007-11-21 06:28:00,3.66101,3.66686,3.65985,3.66315,5640000.0
2007-11-21 06:29:00,3.66363,3.66601,3.66293,3.66601,2270000.0
2007-11-21 06:30:00,3.65976,3.66666,3.65976,3.66666,6010000.0
2007-11-21 06:31:00,3.66009,3.66757,3.65636,3.66589,5640000.0
2007-11-21 06:32:00,3.66345,3.6653,3.65898,3.66361,4510000.0
2007-11-21 06:33:00,3.66456,3.66723,3.66158,3.66285,2640000.0
2007-11-21 06:34:00,3.66336,3.66734,3.65584,3.66734,8670000.0
2007-11-21 06:35:00,3.66549,3.66757,3.66344,3.66676,4140000.0
2007-11-21 06:36:00,3.66152,3.66747,3.66152,3.66747,3760000.0
2007-11-21 06:37:00,3.66042,3.66694,3.66042,3.66393,5260000.0
2007-11-21 06:38:00,3.6642,3.6679,3.65592,3.66445,5260000.0
2007-11-21 06:39:00,3.66347,3.66817,3.65869,3.66658,5250000.0
2007-11-21 06:40:00,3.66709,3.66727,3.664,3.664,4890000.0
2007-11-21 06:41:00,3.66643,3.66717,3.66283,3.66698,5260000.0
2007-11-21 06:42:00,3.66525,3.66766,3.66384,3.66629,5280000.0
2007-11-21 06:43:00,3.66672,3.66672,3.65837,3.66608,7150000.0
2007-11-21 06:44:00,3.66363,3.66712,3.65899,3.65998,8260000.0
2007-11-21 06:45:00,3.66634,3.66634,3.66451,3.66451,3010000.0
2007-11-21 06:46:00,3.66447,3.66847,3.65967,3.65967,6010000.0
2007-11-21 06:47:00,3.663,3.66826,3.66088,3.66088,9400000.0
2007-11-21 06:48:00,3.66712,3.66712,3.65889,3.66557,4890000.0
2007-11-21 06:49:00,3.66282,3.66768,3.65977,3.66727,6390000.0
2007-11-21 06:50:00,3.6611,3.66658,3.65785,3.66446,4880000.0
2007-11-21 06:51:00,3.65674,3.66736,3.65667,3.65667,6020000.0
2007-11-21 06:52:00,3.66057,3.67121,3.65921,3.66539,6770000.0
2007-11-21 06:53:00,3.66622,3.66647,3.65953,3.66004,8660000.0
2007-11-21 06:54:00,3.66287,3.66681,3.65719,3.6618,6390000.0
2007-11-21 06:55:00,3.65582,3.6673,3.65582,3.6673,3380000.0
2007-11-21 06:56:00,3.66594,3.6668,3.66134,3.66229,5270000.0
2007-11-21 06:57:00,3.66741,3.66792,3.65724,3.66617,7150000.0
2007-11-21 06:58:00,3.65634,3.66707,3.65634,3.66707,5260000.0
2007-11-21 06:59:00,3.66463,3.66704,3.65711,3.66688,7890000.0
2007-11-21 07:00:00,3.66362,3.66864,3.66362,3.66708,4890000.0
2007-11-21 07:01:00,3.66729,3.67042,3.66064,3.66648,7530000.0
2007-11-21 07:02:00,3.66471,3.66683,3.65808,3.66224,5260000.0
2007-11-21 07:03:00,3.66034,3.66203,3.65725,3.66148,3020000.0
2007-11-21 07:04:00,3.66058,3.66729,3.6595,3.66729,6390000.0
2007-11-21 07:05:00,3.66619,3.66778,3.66243,3.66778,2640000.0
2007-11-21 07:06:00,3.6596,3.66802,3.65693,3.66149,9020000.0
2007-11-21 07:07:00,3.65908,3.66916,3.65738,3.66228,9400000.0
2007-11-21 07:08:00,3.66666,3.66962,3.66234,3.6643,4510000.0
2007-11-21 07:09:00,3.66588,3.66769,3.6626,3.66498,2640000.0
2007-11-21 07:10:00,3.66228,3.66671,3.66063,3.66451,3770000.0
2007-11-21 07:11:00,3.65757,3.66716,3.65757,3.66716,3770000.0
2007-11-21 07:12:00,3.66172,3.66731,3.65799,3.6602,4510000.0
2007-11-21 07:13:00,3.66486,3.66486,3.65901,3.66132,2640000.0
2007-11-21 07:14:00,3.65597,3.66912,3.65509,3.66647,5660000.0
2007-11-21 07:15:00,3.66718,3.66718,3.65431,3.66117,9770000.0
2007-11-21 07:16:00,3.66672,3.66679,3.65474,3.66407,7140000.0
2007-11-21 07:17:00,3.66551,3.66652,3.65383,3.66634,6020000.0
2007-11-21 07:18:00,3.66162,3.6671,3.65506,3.66684,6020000.0
2007-11-21 07:19:00,3.65769,3.66684,3.65769,3.66073,4880000.0
2007-11-21 07:20:00,3.66527,3.66746,3.65619,3.65619,7880000.0
2007-11-21 07:21:00,3.66545,3.66817,3.65875,3.6622,4140000.0
2007-11-21 07:22:00,3.66027,3.67007,3.65901,3.66562,7880000.0
2007-11-21 07:23:00,3.66033,3.66702,3.66033,3.66119,6390000.0
2007-11-21 07:24:00,3.6641,3.66824,3.65585,3.66824,7140000.0
2007-11-21 07:25:00,3.65632,3.66768,3.65632,3.66142,9390000.0
2007-11-21 07:26:00,3.66661,3.66839,3.65899,3.66706,4520000.0
2007-11-21 07:27:00,3.66382,3.66783,3.6571,3.6571,4880000.0
2007-11-21 07:28:00,3.65509,3.6646,3.65509,3.66369,6010000.0
2007-11-21 07:29:00,3.66718,3.66718,3.65651,3.66023,6760000.0
2007-11-21 07:30:00,3.6605,3.66764,3.65943,3.65943,5630000.0
2007-11-21 07:31:00,3.66146,3.66758,3.65563,3.65563,5270000.0
2007-11-21 07:32:00,3.66618,3.66687,3.65953,3.6604,6770000.0
2007-11-21 07:33:00,3.66448,3.66476,3.65953,3.66067,6400000.0
2007-11-21 07:34:00,3.66003,3.67019,3.66003,3.66784,5260000.0
2007-11-21 07:35:00,3.66505,3.66737,3.66063,3.66163,3400000.0
2007-11-21 07:36:00,3.65639,3.66622,3.65639,3.65838,4140000.0
2007-11-21 07:37:00,3.66467,3.66654,3.66138,3.66391,5640000.0
2007-11-21 07:38:00,3.66454,3.66735,3.65696,3.66568,4880000.0
2007-11-21 07:39:00,3.6605,3.66496,3.65639,3.66293,5270000.0
2007-11-21 07:40:00,3.6679,3.6679,3.65768,3.66738,4520000.0
2007-11-21 07:42:00,3.66136,3.66616,3.66082,3.66554,4140000.0
2007-11-21 07:43:00,3.66425,3.66723,3.66425,3.66635,3390000.0
2007-11-21 07:44:00,3.66844,3.66844,3.65839,3.66728,6760000.0
2007-11-21 07:45:00,3.66901,3.66901,3.65584,3.66086,10900000.0
2007-11-21 07:46:00,3.6577,3.66629,3.65524,3.66538,5630000.0
2007-11-21 07:47:00,3.66005,3.66647,3.65725,3.66078,5260000.0
2007-11-21 07:48:00,3.659,3.66541,3.659,3.66541,4510000.0
2007-11-21 07:49:00,3.65768,3.66738,3.65691,3.66209,6390000.0
2007-11-21 07:50:00,3.66637,3.66637,3.66108,3.66529,4510000.0
2007-11-21 07:51:00,3.66494,3.6694,3.66111,3.66111,4510000.0
2007-11-21 07:52:00,3.6663,3.66804,3.65874,3.66804,4510000.0
2007-11-21 07:53:00,3.66464,3.66848,3.65947,3.6673,6010000.0
2007-11-21 07:54:00,3.66635,3.66911,3.66137,3.66137,4520000.0
2007-11-21 07:55:00,3.66456,3.66752,3.66009,3.66752,8250000.0
2007-11-21 07:56:00,3.66169,3.66721,3.66049,3.66721,7520000.0
2007-11-21 07:57:00,3.66906,3.66906,3.65832,3.66828,6390000.0
2007-11-21 07:58:00,3.66577,3.66956,3.66054,3.6664,5260000.0
2007-11-21 07:59:00,3.66565,3.66644,3.65614,3.66315,6390000.0
2007-11-21 08:00:00,3.66291,3.66881,3.66026,3.66881,4150000.0
2007-11-21 08:01:00,3.66211,3.66844,3.66146,3.66844,5260000.0
2007-11-21 08:02:00,3.66245,3.66964,3.65996,3.66786,4510000.0
2007-11-21 08:03:00,3.66479,3.66716,3.65867,3.66591,4890000.0
2007-11-21 08:04:00,3.66583,3.66789,3.66583,3.66789,4880000.0
2007-11-21 08:05:00,3.66545,3.66741,3.66132,3.66256,4890000.0
2007-11-21 08:06:00,3.66336,3.66925,3.66168,3.66168,3770000.0
2007-11-21 08:07:00,3.66556,3.66556,3.66066,3.66258,5630000.0
2007-11-21 08:08:00,3.66407,3.66819,3.66332,3.66393,3010000.0
2007-11-21 08:09:00,3.65868,3.6679,3.65868,3.66037,4500000.0
2007-11-21 08:10:00,3.66125,3.66919,3.65862,3.65862,5640000.0
2007-11-21 08:11:00,3.66615,3.66838,3.66232,3.66769,5640000.0
2007-11-21 08:12:00,3.65891,3.66654,3.65891,3.66637,6760000.0
2007-11-21 08:13:00,3.66639,3.67107,3.65948,3.66032,9010000.0
2007-11-21 08:14:00,3.66823,3.66984,3.65812,3.6599,16520000.0
2007-11-21 08:15:00,3.66716,3.66803,3.66148,3.66231,6760000.0
2007-11-21 08:16:00,3.66664,3.66764,3.66207,3.66764,4140000.0
2007-11-21 08:17:00,3.66252,3.66982,3.66252,3.66257,6400000.0
2007-11-21 08:18:00,3.6654,3.66762,3.65711,3.66762,4890000.0
2007-11-21 08:19:00,3.66483,3.6674,3.6588,3.66205,5640000.0
2007-11-21 08:20:00,3.65749,3.66586,3.65749,3.66045,5250000.0
2007-11-21 08:21:00,3.65849,3.66744,3.65849,3.66585,4880000.0
2007-11-21 08:22:00,3.66799,3.66799,3.65865,3.66267,5260000.0
2007-11-21 08:23:00,3.66361,3.67078,3.66237,3.66733,6770000.0
2007-11-21 08:24:00,3.6613,3.67038,3.66052,3.66219,7130000.0
2007-11-21 08:25:00,3.66549,3.66671,3.66508,3.66511,4140000.0
2007-11-21 08:26:00,3.65958,3.66386,3.6581,3.66386,4890000.0
2007-11-21 08:27:00,3.66534,3.66656,3.66049,3.66049,5260000.0
2007-11-21 08:28:00,3.66619,3.66619,3.65766,3.66422,4520000.0
2007-11-21 08:29:00,3.66497,3.66517,3.6552,3.65984,12760000.0
2007-11-21 08:30:00,3.65566,3.66612,3.65538,3.66356,8260000.0
2007-11-21 08:31:00,3.66433,3.6669,3.66126,3.66317,6380000.0
2007-11-21 08:32:00,3.66156,3.66903,3.66156,3.66903,4510000.0
2007-11-21 08:33:00,3.66588,3.66786,3.65817,3.66208,6770000.0
2007-11-21 08:34:00,3.664,3.66877,3.6584,3.66356,5640000.0
2007-11-21 08:35:00,3.66603,3.66771,3.66056,3.66771,6760000.0
2007-11-21 08:36:00,3.65665,3.66591,3.65665,3.66475,4890000.0
2007-11-21 08:37:00,3.66582,3.66754,3.6578,3.6667,7900000.0
2007-11-21 08:38:00,3.66749,3.67179,3.65818,3.66484,6030000.0
2007-11-21 08:39:00,3.66107,3.66584,3.65833,3.66584,7510000.0
2007-11-21 08:40:00,3.66548,3.67207,3.66305,3.66584,4510000.0
2007-11-21 08:41:00,3.66526,3.66845,3.65815,3.6659,4510000.0
2007-11-21 08:42:00,3.66596,3.66752,3.65767,3.65767,4890000.0
2007-11-21 08:43:00,3.65709,3.66734,3.65541,3.6614,7140000.0
2007-11-21 08:44:00,3.66172,3.66748,3.65795,3.66733,6380000.0
2007-11-21 08:45:00,3.669,3.67304,3.66368,3.66441,4880000.0
2007-11-21 08:46:00,3.66444,3.66819,3.66163,3.66718,6000000.0
2007-11-21 08:47:00,3.66693,3.66758,3.65666,3.66632,9760000.0
2007-11-21 08:48:00,3.66186,3.66684,3.65812,3.6631,4520000.0
2007-11-21 08:49:00,3.66377,3.6675,3.65777,3.66315,4900000.0
2007-11-21 08:50:00,3.6623,3.66922,3.6623,3.66729,3750000.0
2007-11-21 08:51:00,3.65864,3.66739,3.65864,3.66709,6400000.0
2007-11-21 08:52:00,3.66773,3.6691,3.65994,3.66484,7140000.0
2007-11-21 08:53:00,3.66568,3.66794,3.65848,3.66788,4880000.0
2007-11-21 08:54:00,3.66822,3.67145,3.65876,3.6687,5630000.0
2007-11-21 08:55:00,3.66221,3.66733,3.65503,3.66637,8250000.0
2007-11-21 08:56:00,3.66782,3.66782,3.66092,3.66092,5630000.0
2007-11-21 08:57:00,3.66777,3.66829,3.66233,3.66312,6390000.0
2007-11-21 08:58:00,3.66379,3.66823,3.6578,3.66594,5260000.0
2007-11-21 08:59:00,3.66759,3.66837,3.65925,3.6683,11640000.0
2007-11-21 09:00:00,3.66606,3.67068,3.66165,3.66283,6020000.0
2007-11-21 09:01:00,3.66552,3.66783,3.65684,3.66478,7140000.0
2007-11-21 09:02:00,3.66178,3.66763,3.65908,3.66761,4140000.0
2007-11-21 09:03:00,3.66598,3.66741,3.66017,3.66161,4150000.0
2007-11-21 09:04:00,3.66404,3.67098,3.65918,3.65918,4890000.0
2007-11-21 09:05:00,3.66375,3.66546,3.65975,3.66546,8650000.0
2007-11-21 09:06:00,3.65994,3.67289,3.65994,3.66499,6790000.0
2007-11-21 09:07:00,3.66731,3.66744,3.65773,3.6621,7520000.0
2007-11-21 09:08:00,3.664,3.66798,3.6584,3.66593,4890000.0
2007-11-21 09:09:00,3.66225,3.66917,3.66009,3.66357,7150000.0
2007-11-21 09:10:00,3.66197,3.66829,3.65896,3.66159,6010000.0
2007-11-21 09:11:00,3.66464,3.66811,3.66099,3.66099,6760000.0
2007-11-21 09:12:00,3.66634,3.66805,3.6564,3.66697,5640000.0
2007-11-21 09:13:00,3.66663,3.66704,3.65787,3.66197,7880000.0
2007-11-21 09:14:00,3.6684,3.67022,3.66026,3.66199,7140000.0
2007-11-21 09:15:00,3.667,3.66731,3.65667,3.6647,4880000.0
2007-11-21 09:16:00,3.6635,3.6635,3.65624,3.66322,4880000.0
2007-11-21 09:17:00,3.66113,3.66646,3.65773,3.66077,7890000.0
2007-11-21 09:18:00,3.66627,3.66914,3.6613,3.66742,4890000.0
2007-11-21 09:19:00,3.66451,3.66686,3.65911,3.65911,4890000.0
2007-11-21 09:20:00,3.66525,3.66525,3.65341,3.66455,7140000.0
2007-11-21 09:21:00,3.66141,3.66858,3.66141,3.66249,9040000.0
2007-11-21 09:22:00,3.66257,3.66765,3.6573,3.66228,11270000.0
2007-11-21 09:23:00,3.6677,3.6677,3.65954,3.66323,4140000.0
2007-11-21 09:24:00,3.6684,3.67103,3.66362,3.66362,9760000.0
2007-11-21 09:25:00,3.66771,3.66993,3.65924,3.65924,4890000.0
2007-11-21 09:26:00,3.66864,3.66864,3.6606,3.66307,6770000.0
2007-11-21 09:27:00,3.65995,3.6698,3.65995,3.66923,5640000.0
2007-11-21 09:28:00,3.66779,3.66947,3.66217,3.66217,5630000.0
2007-11-21 09:29:00,3.66796,3.67023,3.66272,3.66888,6390000.0
2007-11-21 09:30:00,3.66842,3.67123,3.66129,3.671,7150000.0
2007-11-21 09:31:00,3.66736,3.67058,3.66456,3.66938,3770000.0
2007-11-21 09:32:00,3.67008,3.67169,3.66486,3.66486,4510000.0
2007-11-21 09:33:00,3.66765,3.67327,3.66292,3.67047,9400000.0
2007-11-21 09:34:00,3.66325,3.67033,3.66039,3.66494,6770000.0
2007-11-21 09:35:00,3.67127,3.67317,3.66244,3.67095,15410000.0
2007-11-21 09:36:00,3.66406,3.66831,3.66143,3.66831,4140000.0
2007-11-21 09:37:00,3.66829,3.67152,3.66344,3.67152,6020000.0
2007-11-21 09:38:00,3.6668,3.67104,3.66029,3.66625,11650000.0
2007-11-21 09:39:00,3.66272,3.67003,3.66272,3.66465,4140000.0
2007-11-21 09:40:00,3.66432,3.66989,3.66041,3.66545,6760000.0
2007-11-21 09:41:00,3.67085,3.67135,3.66539,3.66991,4880000.0
2007-11-21 09:42:00,3.67063,3.67166,3.66594,3.66907,4510000.0
2007-11-21 09:43:00,3.66678,3.67383,3.6625,3.6625,9760000.0
2007-11-21 09:44:00,3.67134,3.67208,3.66188,3.66578,7890000.0
2007-11-21 09:45:00,3.67178,3.67206,3.66049,3.67206,11260000.0
2007-11-21 09:46:00,3.66567,3.67151,3.66436,3.66982,4880000.0
2007-11-21 09:47:00,3.66753,3.67142,3.66042,3.66887,10150000.0
2007-11-21 09:48:00,3.66343,3.6681,3.66215,3.6681,4880000.0
2007-11-21 09:49:00,3.66782,3.66817,3.65899,3.66817,4520000.0
2007-11-21 09:50:00,3.6682,3.66929,3.6639,3.66705,4510000.0
2007-11-21 09:51:00,3.66827,3.66833,3.65917,3.66281,7520000.0
2007-11-21 09:52:00,3.66058,3.66872,3.66058,3.66521,5260000.0
2007-11-21 09:53:00,3.67079,3.67079,3.65827,3.66259,6030000.0
2007-11-21 09:54:00,3.66648,3.66912,3.65791,3.66623,9770000.0
2007-11-21 09:55:00,3.66009,3.66675,3.65643,3.66334,10140000.0
2007-11-21 09:56:00,3.65716,3.66678,3.65705,3.66678,4520000.0
2007-11-21 09:57:00,3.66709,3.66801,3.65706,3.66801,9040000.0
2007-11-21 09:58:00,3.66204,3.66876,3.66138,3.6683,5250000.0
2007-11-21 09:59:00,3.66115,3.6678,3.65561,3.6664,15380000.0
2007-11-21 10:00:00,3.66927,3.67163,3.65974,3.66595,11270000.0
2007-11-21 10:01:00,3.66517,3.66601,3.65742,3.66541,7910000.0
2007-11-21 10:02:00,3.66249,3.66947,3.65777,3.66223,9390000.0
2007-11-21 10:03:00,3.66256,3.67,3.66099,3.66764,6390000.0
2007-11-21 10:04:00,3.67032,3.67052,3.66043,3.66543,8640000.0
2007-11-21 10:05:00,3.66843,3.67306,3.66375,3.67013,5280000.0
2007-11-21 10:06:00,3.67155,3.67155,3.66557,3.66982,4900000.0
2007-11-21 10:07:00,3.67041,3.67254,3.66678,3.66948,5650000.0
2007-11-21 10:08:00,3.67231,3.67494,3.66494,3.66938,7510000.0
2007-11-21 10:09:00,3.67278,3.67695,3.66849,3.66849,6410000.0
2007-11-21 10:10:00,3.67554,3.67798,3.67058,3.67665,4510000.0
2007-11-21 10:11:00,3.67145,3.67586,3.67131,3.67535,4880000.0
2007-11-21 10:12:00,3.67406,3.67478,3.67009,3.67033,7880000.0
2007-11-21 10:13:00,3.67382,3.67542,3.66886,3.67046,4890000.0
2007-11-21 10:14:00,3.67544,3.67544,3.66411,3.66707,8640000.0
2007-11-21 10:15:00,3.66894,3.67536,3.66811,3.67536,4140000.0
2007-11-21 10:16:00,3.6717,3.67795,3.66753,3.67147,13530000.0
2007-11-21 10:17:00,3.67424,3.67424,3.65665,3.65665,10910000.0
2007-11-21 10:18:00,3.66161,3.67523,3.66161,3.67523,5640000.0
2007-11-21 10:19:00,3.66277,3.67353,3.65571,3.67012,10520000.0
2007-11-21 10:20:00,3.66841,3.6733,3.65786,3.67185,7530000.0
2007-11-21 10:21:00,3.67554,3.67554,3.66363,3.66899,14280000.0
2007-11-21 10:22:00,3.67001,3.67497,3.66603,3.66946,6020000.0
2007-11-21 10:23:00,3.66558,3.6743,3.66406,3.67042,3770000.0
2007-11-21 10:24:00,3.67529,3.67529,3.66307,3.67266,9760000.0
2007-11-21 10:25:00,3.66979,3.674,3.66583,3.674,4510000.0
2007-11-21 10:26:00,3.67365,3.67601,3.6653,3.67384,11650000.0
2007-11-21 10:27:00,3.67272,3.67495,3.67007,3.67097,6770000.0
2007-11-21 10:28:00,3.66935,3.6729,3.65925,3.67247,6770000.0
2007-11-21 10:29:00,3.66444,3.67779,3.66444,3.67779,6010000.0
2007-11-21 10:30:00,3.675,3.67745,3.66699,3.67575,7520000.0
2007-11-21 10:31:00,3.67456,3.67644,3.66673,3.66726,6770000.0
2007-11-21 10:32:00,3.6714,3.67806,3.6714,3.67753,9010000.0
2007-11-21 10:33:00,3.67621,3.67671,3.67027,3.67601,5270000.0
2007-11-21 10:34:00,3.66746,3.67615,3.6641,3.66987,7140000.0
2007-11-21 10:35:00,3.67619,3.67688,3.66822,3.67155,9410000.0
2007-11-21 10:36:00,3.67581,3.67617,3.66731,3.67617,4890000.0
2007-11-21 10:37:00,3.67687,3.67838,3.66626,3.67252,12020000.0
2007-11-21 10:38:00,3.67203,3.67607,3.66627,3.67526,7880000.0
2007-11-21 10:39:00,3.67628,3.67628,3.66449,3.67498,4510000.0
2007-11-21 10:40:00,3.67522,3.67522,3.6666,3.6666,4890000.0
2007-11-21 10:41:00,3.66597,3.67732,3.66597,3.67638,4880000.0
2007-11-21 10:42:00,3.67569,3.67569,3.66872,3.67448,5270000.0
2007-11-21 10:43:00,3.67423,3.67423,3.66521,3.66815,7510000.0
2007-11-21 10:44:00,3.67336,3.67564,3.66638,3.67495,10530000.0
2007-11-21 10:45:00,3.67297,3.67679,3.66627,3.67132,11650000.0
2007-11-21 10:46:00,3.6712,3.67601,3.67019,3.67551,4890000.0
2007-11-21 10:47:00,3.67043,3.67639,3.66869,3.67595,6390000.0
2007-11-21 10:48:00,3.67555,3.67555,3.66306,3.67034,5650000.0
2007-11-21 10:49:00,3.67597,3.67648,3.66767,3.67645,4520000.0
2007-11-21 10:50:00,3.67378,3.6767,3.66234,3.6759,7530000.0
2007-11-21 10:51:00,3.6771,3.6771,3.66259,3.66938,6010000.0
2007-11-21 10:52:00,3.67575,3.67735,3.6714,3.67577,7910000.0
2007-11-21 10:53:00,3.66714,3.67636,3.66642,3.67636,7510000.0
2007-11-21 10:54:00,3.67032,3.67627,3.66899,3.67095,4890000.0
2007-11-21 10:55:00,3.67178,3.68006,3.66747,3.67416,5640000.0
2007-11-21 10:56:00,3.67188,3.67522,3.66655,3.67349,4510000.0
2007-11-21 10:57:00,3.6663,3.67115,3.66061,3.66798,6010000.0
2007-11-21 10:58:00,3.67358,3.67615,3.66614,3.67615,7510000.0
2007-11-21 10:59:00,3.66751,3.67708,3.66751,3.67708,8630000.0
2007-11-21 11:00:00,3.67613,3.68152,3.66869,3.67493,9770000.0
2007-11-21 11:01:00,3.67495,3.67505,3.66742,3.66742,6020000.0
2007-11-21 11:02:00,3.66719,3.67754,3.66719,3.67269,3770000.0
2007-11-21 11:03:00,3.66864,3.67706,3.66825,3.67262,6760000.0
2007-11-21 11:04:00,3.67413,3.67764,3.66926,3.67764,4890000.0
2007-11-21 11:05:00,3.67396,3.676,3.66803,3.66803,6760000.0
2007-11-21 11:06:00,3.67201,3.67661,3.6717,3.67661,6010000.0
2007-11-21 11:07:00,3.67565,3.67579,3.66569,3.66738,6400000.0
2007-11-21 11:08:00,3.67474,3.67618,3.66605,3.67618,6390000.0
2007-11-21 11:09:00,3.67681,3.67697,3.67029,3.67697,4140000.0
2007-11-21 11:10:00,3.67511,3.67773,3.66537,3.67267,6780000.0
2007-11-21 11:11:00,3.6755,3.67618,3.66677,3.66677,4880000.0
2007-11-21 11:12:00,3.67082,3.67508,3.66978,3.67274,6390000.0
2007-11-21 11:13:00,3.67701,3.67701,3.66787,3.66787,7510000.0
2007-11-21 11:14:00,3.67436,3.67693,3.6686,3.67576,6390000.0
2007-11-21 11:15:00,3.67757,3.67757,3.66725,3.67312,5260000.0
2007-11-21 11:16:00,3.67815,3.67815,3.671,3.671,4510000.0
2007-11-21 11:17:00,3.6779,3.6779,3.66818,3.67402,4520000.0
2007-11-21 11:18:00,3.67804,3.67804,3.66683,3.67305,6390000.0
2007-11-21 11:19:00,3.67653,3.67767,3.66717,3.67767,4150000.0
2007-11-21 11:20:00,3.67904,3.68147,3.67151,3.67518,5650000.0
2007-11-21 11:21:00,3.67605,3.67605,3.66521,3.67047,10890000.0
2007-11-21 11:22:00,3.67094,3.67688,3.67094,3.67114,6380000.0
2007-11-21 11:23:00,3.66865,3.67884,3.66865,3.6782,6770000.0
2007-11-21 11:24:00,3.67016,3.68259,3.66967,3.67704,12410000.0
2007-11-21 11:25:00,3.67717,3.67717,3.65826,3.67423,4890000.0
2007-11-21 11:26:00,3.67413,3.67727,3.67043,3.67365,6380000.0
2007-11-21 11:27:00,3.67333,3.6771,3.66975,3.6771,5260000.0
2007-11-21 11:28:00,3.67195,3.67723,3.66704,3.67216,10900000.0
2007-11-21 11:29:00,3.67317,3.67818,3.67063,3.67818,6390000.0
2007-11-21 11:30:00,3.6738,3.67785,3.66932,3.67785,4520000.0
2007-11-21 11:31:00,3.67707,3.67841,3.67083,3.67823,7880000.0
2007-11-21 11:32:00,3.67744,3.67918,3.66869,3.67519,12760000.0
2007-11-21 11:33:00,3.67504,3.67958,3.66942,3.67958,6000000.0
2007-11-21 11:34:00,3.68067,3.68142,3.6739,3.67955,4510000.0
2007-11-21 11:35:00,3.68014,3.68092,3.67376,3.67809,6770000.0
2007-11-21 11:36:00,3.68168,3.68168,3.67878,3.681,7510000.0
2007-11-21 11:37:00,3.68084,3.68084,3.67027,3.67808,4510000.0
2007-11-21 11:38:00,3.67607,3.68031,3.67433,3.67991,6010000.0
2007-11-21 11:39:00,3.67698,3.67779,3.67053,3.67509,5650000.0
2007-11-21 11:40:00,3.68004,3.68004,3.67617,3.67874,5630000.0
2007-11-21 11:41:00,3.67688,3.67856,3.66768,3.67137,9400000.0
2007-11-21 11:42:00,3.67873,3.67972,3.67343,3.67635,4510000.0
2007-11-21 11:43:00,3.68048,3.68076,3.67451,3.6795,7130000.0
2007-11-21 11:44:00,3.67429,3.68058,3.67429,3.6786,4510000.0
2007-11-21 11:45:00,3.68033,3.68154,3.67207,3.68079,4880000.0
2007-11-21 11:46:00,3.68173,3.68173,3.67542,3.67749,5640000.0
2007-11-21 11:47:00,3.68163,3.68201,3.67488,3.67488,7900000.0
2007-11-21 11:48:00,3.68068,3.68118,3.67383,3.67917,7880000.0
2007-11-21 11:49:00,3.68281,3.68281,3.67084,3.68277,10900000.0
2007-11-21 11:50:00,3.67307,3.68038,3.67229,3.67433,8260000.0
2007-11-21 11:51:00,3.68141,3.68282,3.67227,3.67443,6020000.0
2007-11-21 11:52:00,3.68216,3.68282,3.67614,3.68253,5250000.0
2007-11-21 11:53:00,3.67559,3.68361,3.6713,3.68102,9020000.0
2007-11-21 11:54:00,3.68292,3.68339,3.67442,3.67651,4900000.0
2007-11-21 11:55:00,3.68299,3.68299,3.67219,3.67821,4900000.0
2007-11-21 11:56:00,3.68076,3.68277,3.67795,3.67829,4520000.0
2007-11-21 11:57:00,3.68268,3.68268,3.67542,3.67707,5630000.0
2007-11-21 11:58:00,3.67813,3.68393,3.67198,3.67878,9020000.0
2007-11-21 11:59:00,3.68243,3.68292,3.67598,3.68292,5260000.0
2007-11-21 12:00:00,3.68142,3.68142,3.67475,3.6781,9040000.0
2007-11-21 12:01:00,3.6828,3.6828,3.67988,3.68178,7140000.0
2007-11-21 12:02:00,3.68354,3.68354,3.67586,3.67798,5630000.0
2007-11-21 12:03:00,3.68218,3.68411,3.67987,3.68398,5260000.0
2007-11-21 12:04:00,3.68204,3.68262,3.67544,3.68183,5260000.0
2007-11-21 12:05:00,3.67932,3.68334,3.67536,3.68054,8630000.0
2007-11-21 12:06:00,3.67508,3.68613,3.67508,3.68052,7140000.0
2007-11-21 12:07:00,3.68243,3.68243,3.67189,3.6778,5270000.0
2007-11-21 12:08:00,3.67991,3.68149,3.67473,3.67622,6770000.0
2007-11-21 12:09:00,3.6817,3.68203,3.66767,3.68203,5630000.0
2007-11-21 12:10:00,3.67992,3.68441,3.67526,3.67853,4510000.0
2007-11-21 12:11:00,3.68235,3.68433,3.67781,3.68066,6020000.0
2007-11-21 12:12:00,3.67998,3.67998,3.67294,3.67294,7510000.0
2007-11-21 12:13:00,3.68318,3.6834,3.67202,3.6834,5260000.0
2007-11-21 12:14:00,3.68327,3.68327,3.67398,3.67939,4880000.0
2007-11-21 12:15:00,3.68494,3.68674,3.67207,3.68398,8260000.0
2007-11-21 12:16:00,3.68327,3.68327,3.67416,3.67416,5250000.0
2007-11-21 12:17:00,3.67858,3.68463,3.67858,3.68061,5630000.0
2007-11-21 12:18:00,3.6854,3.6854,3.67152,3.68011,8640000.0
2007-11-21 12:19:00,3.68418,3.68531,3.67501,3.6849,7510000.0
2007-11-21 12:20:00,3.68439,3.6844,3.67633,3.6844,6010000.0
2007-11-21 12:21:00,3.68508,3.68508,3.67548,3.67925,6390000.0
2007-11-21 12:22:00,3.67519,3.68395,3.67519,3.68395,5630000.0
2007-11-21 12:23:00,3.68109,3.68336,3.67072,3.68202,6760000.0
2007-11-21 12:24:00,3.67668,3.68174,3.67595,3.6787,6020000.0
2007-11-21 12:25:00,3.68308,3.68694,3.67746,3.68386,6770000.0
2007-11-21 12:26:00,3.6857,3.6857,3.67673,3.68416,4140000.0
2007-11-21 12:27:00,3.68421,3.68445,3.67587,3.68347,4510000.0
2007-11-21 12:28:00,3.68204,3.68866,3.67908,3.68434,7140000.0
2007-11-21 12:29:00,3.68154,3.68711,3.6799,3.68711,8640000.0
2007-11-21 12:30:00,3.67851,3.68913,3.67819,3.68527,4890000.0
2007-11-21 12:31:00,3.68527,3.68799,3.68223,3.68547,4510000.0
2007-11-21 12:32:00,3.68524,3.6901,3.67792,3.68217,7920000.0
2007-11-21 12:33:00,3.68722,3.69,3.67953,3.68658,6760000.0
2007-11-21 12:34:00,3.68274,3.68668,3.67929,3.68668,4510000.0
2007-11-21 12:35:00,3.68464,3.68464,3.67453,3.67814,6390000.0
2007-11-21 12:36:00,3.68873,3.68873,3.67903,3.68261,7880000.0
2007-11-21 12:37:00,3.68747,3.68747,3.68067,3.68211,4880000.0
2007-11-21 12:38:00,3.68083,3.68595,3.67595,3.6794,8640000.0
2007-11-21 12:39:00,3.68059,3.68691,3.67753,3.68691,6000000.0
2007-11-21 12:40:00,3.67672,3.68421,3.67606,3.6798,4510000.0
2007-11-21 12:41:00,3.68609,3.68889,3.67856,3.68889,5650000.0
2007-11-21 12:42:00,3.68875,3.68937,3.68063,3.68841,10130000.0
2007-11-21 12:43:00,3.68746,3.68891,3.67844,3.68239,4520000.0
2007-11-21 12:44:00,3.6809,3.68845,3.6809,3.6854,4510000.0
2007-11-21 12:45:00,3.68618,3.6896,3.67586,3.6896,13530000.0
2007-11-21 12:46:00,3.68378,3.69043,3.67945,3.69043,5250000.0
2007-11-21 12:47:00,3.69076,3.69076,3.68615,3.68615,5630000.0
2007-11-21 12:48:00,3.68797,3.6907,3.68041,3.68041,5630000.0
2007-11-21 12:49:00,3.68797,3.68805,3.67744,3.68805,7510000.0
2007-11-21 12:50:00,3.67956,3.6895,3.67956,3.6895,6020000.0
2007-11-21 12:51:00,3.68267,3.68576,3.67744,3.68576,5260000.0
2007-11-21 12:52:00,3.68911,3.68911,3.67973,3.67973,5260000.0
2007-11-21 12:53:00,3.68794,3.68849,3.67876,3.68379,8630000.0
2007-11-21 12:54:00,3.68831,3.68831,3.67872,3.68178,3780000.0
2007-11-21 12:55:00,3.68625,3.68738,3.67546,3.68689,9770000.0
2007-11-21 12:56:00,3.68115,3.68731,3.67774,3.68731,6390000.0
2007-11-21 12:57:00,3.68708,3.68911,3.67748,3.68272,8260000.0
2007-11-21 12:58:00,3.68673,3.68673,3.6772,3.68485,8260000.0
2007-11-21 12:59:00,3.68104,3.6866,3.6789,3.6866,9770000.0
2007-11-21 13:00:00,3.67753,3.68658,3.67496,3.68389,10910000.0
2007-11-21 13:01:00,3.67871,3.69074,3.67804,3.68028,6000000.0
2007-11-21 13:02:00,3.68746,3.68775,3.67727,3.68319,6390000.0
2007-11-21 13:03:00,3.67771,3.6861,3.67645,3.67821,5640000.0
2007-11-21 13:04:00,3.68473,3.68753,3.67762,3.68753,6760000.0
2007-11-21 13:05:00,3.68821,3.68821,3.68063,3.68277,5640000.0
2007-11-21 13:06:00,3.68376,3.69002,3.68376,3.6862,5640000.0
2007-11-21 13:07:00,3.68047,3.69042,3.68047,3.69042,4890000.0
2007-11-21 13:08:00,3.6825,3.68851,3.6825,3.68306,5630000.0
2007-11-21 13:09:00,3.68849,3.68849,3.67745,3.68153,8650000.0
2007-11-21 13:10:00,3.68793,3.68899,3.68063,3.6885,6390000.0
2007-11-21 13:11:00,3.68652,3.68788,3.67995,3.68656,4890000.0
2007-11-21 13:12:00,3.68735,3.68735,3.67456,3.67932,7510000.0
2007-11-21 13:13:00,3.68155,3.6845,3.67526,3.68415,6380000.0
2007-11-21 13:14:00,3.68728,3.68764,3.67469,3.68551,7140000.0
2007-11-21 13:15:00,3.68567,3.6901,3.67824,3.68857,9380000.0
2007-11-21 13:16:00,3.68814,3.68814,3.68072,3.68716,7130000.0
2007-11-21 13:17:00,3.68472,3.68824,3.67836,3.68762,7140000.0
2007-11-21 13:18:00,3.6883,3.69028,3.68013,3.68344,4880000.0
2007-11-21 13:19:00,3.68671,3.68769,3.68049,3.68058,4140000.0
2007-11-21 13:20:00,3.68831,3.68924,3.68055,3.68055,5260000.0
2007-11-21 13:21:00,3.68528,3.69039,3.68296,3.68748,6760000.0
2007-11-21 13:22:00,3.67873,3.68564,3.67873,3.68367,4140000.0
2007-11-21 13:23:00,3.68605,3.68605,3.67513,3.68411,6020000.0
2007-11-21 13:24:00,3.68586,3.68586,3.67475,3.68073,5260000.0
2007-11-21 13:25:00,3.68241,3.68527,3.67941,3.67963,5250000.0
2007-11-21 13:26:00,3.68171,3.68441,3.67459,3.68113,7130000.0
2007-11-21 13:27:00,3.6854,3.68556,3.67451,3.6764,6780000.0
2007-11-21 13:28:00,3.67988,3.68505,3.67536,3.67983,6390000.0
2007-11-21 13:29:00,3.68521,3.68521,3.67712,3.68383,8260000.0
2007-11-21 13:30:00,3.68601,3.68601,3.67737,3.6826,5260000.0
2007-11-21 13:31:00,3.68142,3.6856,3.67838,3.6805,7880000.0
2007-11-21 13:32:00,3.68496,3.68496,3.6738,3.68423,6750000.0
2007-11-21 13:33:00,3.67995,3.68549,3.67974,3.67987,4890000.0
2007-11-21 13:34:00,3.68015,3.68349,3.67416,3.68191,10530000.0
2007-11-21 13:35:00,3.68173,3.6878,3.67464,3.68005,8660000.0
2007-11-21 13:36:00,3.68116,3.68505,3.68026,3.68026,7140000.0
2007-11-21 13:37:00,3.68192,3.68572,3.67702,3.6799,7510000.0
2007-11-21 13:38:00,3.68632,3.68632,3.67873,3.68277,4530000.0
2007-11-21 13:39:00,3.67739,3.68517,3.67739,3.67792,4140000.0
2007-11-21 13:40:00,3.68411,3.68637,3.67946,3.68637,5260000.0
2007-11-21 13:41:00,3.6848,3.68566,3.67428,3.68156,6010000.0
2007-11-21 13:42:00,3.6852,3.68562,3.67482,3.68562,5640000.0
2007-11-21 13:43:00,3.68732,3.68732,3.67339,3.68457,6390000.0
2007-11-21 13:44:00,3.68101,3.68359,3.6776,3.68317,8650000.0
2007-11-21 13:45:00,3.68376,3.68673,3.67445,3.68673,4890000.0
2007-11-21 13:46:00,3.68431,3.6875,3.67551,3.68243,6760000.0
2007-11-21 13:47:00,3.68599,3.68599,3.67483,3.68011,6760000.0
2007-11-21 13:48:00,3.68266,3.68564,3.67493,3.68564,6770000.0
2007-11-21 13:49:00,3.68133,3.68536,3.67266,3.68536,6030000.0
2007-11-21 13:50:00,3.68139,3.68723,3.67921,3.68152,4890000.0
2007-11-21 13:51:00,3.68591,3.68591,3.67533,3.67615,4150000.0
2007-11-21 13:52:00,3.68587,3.68587,3.67639,3.68528,6400000.0
2007-11-21 13:53:00,3.68006,3.68296,3.67187,3.68296,10140000.0
2007-11-21 13:54:00,3.68447,3.68571,3.67501,3.68077,5260000.0
2007-11-21 13:55:00,3.67705,3.6854,3.6767,3.6854,4880000.0
2007-11-21 13:56:00,3.68458,3.68551,3.6742,3.68406,12760000.0
2007-11-21 13:57:00,3.68099,3.68383,3.67382,3.68011,6390000.0
2007-11-21 13:58:00,3.68443,3.68443,3.67227,3.67923,4880000.0
2007-11-21 13:59:00,3.68581,3.68581,3.67629,3.68406,12010000.0
2007-11-21 14:00:00,3.6846,3.6846,3.67492,3.68198,7880000.0
2007-11-21 14:01:00,3.6838,3.68566,3.6762,3.6762,5260000.0
2007-11-21 14:02:00,3.6806,3.68362,3.67549,3.68084,6010000.0
2007-11-21 14:03:00,3.68617,3.68617,3.67862,3.68308,4880000.0
2007-11-21 14:04:00,3.68513,3.68513,3.67549,3.6812,6760000.0
2007-11-21 14:05:00,3.67353,3.68262,3.67213,3.67946,12050000.0
2007-11-21 14:06:00,3.67673,3.68423,3.67384,3.6749,8280000.0
2007-11-21 14:07:00,3.67493,3.68236,3.67493,3.67729,6010000.0
2007-11-21 14:08:00,3.67617,3.68359,3.67617,3.68325,4510000.0
2007-11-21 14:09:00,3.68116,3.68124,3.66932,3.67996,7140000.0
2007-11-21 14:10:00,3.68018,3.6805,3.67497,3.67544,5260000.0
2007-11-21 14:11:00,3.68271,3.6833,3.67305,3.67448,6750000.0
2007-11-21 14:12:00,3.67786,3.68149,3.67502,3.68011,5260000.0
2007-11-21 14:13:00,3.68231,3.68231,3.67173,3.67492,7910000.0
2007-11-21 14:14:00,3.67654,3.68173,3.67248,3.68093,6770000.0
2007-11-21 14:15:00,3.67597,3.68156,3.67075,3.68156,9400000.0
2007-11-21 14:16:00,3.68003,3.68338,3.67396,3.67746,5640000.0
2007-11-21 14:17:00,3.67903,3.68242,3.67144,3.67932,6770000.0
2007-11-21 14:18:00,3.67288,3.6824,3.67288,3.68089,6010000.0
2007-11-21 14:19:00,3.67852,3.67868,3.66893,3.66893,7130000.0
2007-11-21 14:20:00,3.67489,3.6825,3.67489,3.6825,4510000.0
2007-11-21 14:21:00,3.67816,3.68165,3.67816,3.68161,2640000.0
2007-11-21 14:22:00,3.68196,3.68486,3.67369,3.68308,6020000.0
2007-11-21 14:23:00,3.6823,3.6823,3.67195,3.67697,6020000.0
2007-11-21 14:24:00,3.68112,3.68247,3.67487,3.68184,4890000.0
2007-11-21 14:25:00,3.67692,3.68347,3.67421,3.68197,6770000.0
2007-11-21 14:26:00,3.67803,3.68382,3.6725,3.67817,10160000.0
2007-11-21 14:27:00,3.68243,3.68305,3.6757,3.68305,5260000.0
2007-11-21 14:28:00,3.68395,3.68418,3.67894,3.67894,4510000.0
2007-11-21 14:29:00,3.68203,3.68472,3.67973,3.67973,7510000.0
2007-11-21 14:30:00,3.68454,3.68454,3.67758,3.68351,4140000.0
2007-11-21 14:31:00,3.68477,3.68477,3.67619,3.67987,6770000.0
2007-11-21 14:32:00,3.67925,3.68332,3.67799,3.68262,6380000.0
2007-11-21 14:33:00,3.68045,3.6823,3.67595,3.6823,5630000.0
2007-11-21 14:34:00,3.68306,3.68306,3.67406,3.68102,6010000.0
2007-11-21 14:35:00,3.6831,3.6831,3.6728,3.67594,4510000.0
2007-11-21 14:36:00,3.68006,3.68235,3.67409,3.67723,6760000.0
2007-11-21 14:37:00,3.67921,3.6828,3.67357,3.67357,5640000.0
2007-11-21 14:38:00,3.68287,3.68596,3.6762,3.68353,7520000.0
2007-11-21 14:39:00,3.67622,3.6812,3.67448,3.6811,4890000.0
2007-11-21 14:40:00,3.68531,3.68531,3.67514,3.67669,5270000.0
2007-11-21 14:41:00,3.68629,3.68867,3.67661,3.68505,7140000.0
2007-11-21 14:42:00,3.68356,3.68391,3.67571,3.67945,4520000.0
2007-11-21 14:43:00,3.68266,3.68504,3.67451,3.68054,4890000.0
2007-11-21 14:44:00,3.6805,3.68508,3.679,3.67943,7510000.0
2007-11-21 14:45:00,3.68315,3.68739,3.676,3.67842,9010000.0
2007-11-21 14:46:00,3.68243,3.68424,3.67275,3.68093,5650000.0
2007-11-21 14:47:00,3.6819,3.68531,3.67668,3.68531,7880000.0
2007-11-21 14:48:00,3.68732,3.68841,3.67836,3.68722,4140000.0
2007-11-21 14:49:00,3.68691,3.68695,3.67771,3.67771,4140000.0
2007-11-21 14:50:00,3.68669,3.68669,3.6754,3.68178,12410000.0
2007-11-21 14:51:00,3.68223,3.68745,3.68154,3.68573,4520000.0
2007-11-21 14:52:00,3.67699,3.6871,3.67699,3.68438,4510000.0
2007-11-21 14:53:00,3.68772,3.68772,3.67712,3.68385,4530000.0
2007-11-21 14:54:00,3.68565,3.68565,3.6738,3.6809,4890000.0
2007-11-21 14:55:00,3.68465,3.68814,3.67771,3.68814,6000000.0
2007-11-21 14:56:00,3.68746,3.68746,3.67571,3.68281,7520000.0
2007-11-21 14:57:00,3.68667,3.68821,3.67658,3.68249,5630000.0
2007-11-21 14:58:00,3.68547,3.68805,3.67765,3.68406,8260000.0
2007-11-21 14:59:00,3.68568,3.68759,3.68007,3.68759,7890000.0
2007-11-21 15:00:00,3.68583,3.68831,3.67516,3.68831,5630000.0
2007-11-21 15:01:00,3.67795,3.68667,3.67795,3.68343,7150000.0
2007-11-21 15:02:00,3.6875,3.6875,3.67765,3.67775,10140000.0
2007-11-21 15:03:00,3.68443,3.68845,3.68212,3.6836,7130000.0
2007-11-21 15:04:00,3.68653,3.68653,3.68106,3.68314,4880000.0
2007-11-21 15:05:00,3.68782,3.68782,3.67587,3.68506,4890000.0
2007-11-21 15:06:00,3.68718,3.68718,3.67632,3.6867,5640000.0
2007-11-21 15:07:00,3.68389,3.68718,3.68155,3.68691,5260000.0
2007-11-21 15:08:00,3.68628,3.68628,3.68044,3.68585,5630000.0
2007-11-21 15:09:00,3.68347,3.68831,3.67537,3.68439,4510000.0
2007-11-21 15:10:00,3.67646,3.6862,3.67552,3.68148,5250000.0
2007-11-21 15:11:00,3.68213,3.68632,3.67732,3.67732,4890000.0
2007-11-21 15:12:00,3.68343,3.68494,3.67802,3.68123,5250000.0
2007-11-21 15:13:00,3.68202,3.68446,3.67175,3.68385,4150000.0
2007-11-21 15:14:00,3.68157,3.6861,3.67476,3.68443,4520000.0
2007-11-21 15:15:00,3.68502,3.68502,3.67697,3.6805,5250000.0
2007-11-21 15:16:00,3.68157,3.68553,3.67929,3.68427,6010000.0
2007-11-21 15:17:00,3.68502,3.68502,3.674,3.67609,8640000.0
2007-11-21 15:18:00,3.68553,3.68608,3.67238,3.67753,7510000.0
2007-11-21 15:19:00,3.68624,3.68624,3.67631,3.67631,4890000.0
2007-11-21 15:20:00,3.68331,3.68531,3.6752,3.67545,7510000.0
2007-11-21 15:21:00,3.68507,3.68517,3.68048,3.68139,5260000.0
2007-11-21 15:22:00,3.68569,3.68569,3.67625,3.68394,6770000.0
2007-11-21 15:23:00,3.6819,3.68503,3.67437,3.68398,4880000.0
2007-11-21 15:24:00,3.68431,3.68431,3.67686,3.67956,4890000.0
2007-11-21 15:25:00,3.68441,3.68441,3.67775,3.67979,5250000.0
2007-11-21 15:26:00,3.68511,3.68511,3.67333,3.68141,4520000.0
2007-11-21 15:27:00,3.67954,3.68364,3.66876,3.66876,6390000.0
2007-11-21 15:28:00,3.68614,3.68614,3.68064,3.68064,5640000.0
2007-11-21 15:29:00,3.68507,3.68507,3.67507,3.68506,17290000.0
2007-11-21 15:30:00,3.68441,3.68441,3.67684,3.68423,5260000.0
2007-11-21 15:31:00,3.68525,3.68606,3.67843,3.68563,5640000.0
2007-11-21 15:32:00,3.68611,3.68611,3.67631,3.68546,5630000.0
2007-11-21 15:33:00,3.67793,3.68739,3.67596,3.68258,8270000.0
2007-11-21 15:34:00,3.67895,3.68596,3.67404,3.68592,9770000.0
2007-11-21 15:35:00,3.68337,3.68918,3.67717,3.67717,7510000.0
2007-11-21 15:36:00,3.68129,3.68621,3.67846,3.67994,5260000.0
2007-11-21 15:37:00,3.68525,3.68525,3.68018,3.68018,4520000.0
2007-11-21 15:38:00,3.68411,3.68513,3.67824,3.68513,6760000.0
2007-11-21 15:39:00,3.6811,3.68429,3.67806,3.68393,3780000.0
2007-11-21 15:40:00,3.67967,3.68429,3.67578,3.68429,5250000.0
2007-11-21 15:41:00,3.68418,3.68418,3.67852,3.68238,5650000.0
2007-11-21 15:42:00,3.67801,3.68339,3.67712,3.68173,4890000.0
2007-11-21 15:43:00,3.68018,3.68184,3.67583,3.67583,4140000.0
2007-11-21 15:44:00,3.68363,3.68493,3.67787,3.6841,10140000.0
2007-11-21 15:45:00,3.6836,3.68828,3.67452,3.68511,6760000.0
2007-11-21 15:46:00,3.67966,3.68404,3.67843,3.68268,4510000.0
2007-11-21 15:47:00,3.67881,3.685,3.67763,3.6843,6020000.0
2007-11-21 15:48:00,3.67291,3.68475,3.67291,3.68475,4890000.0
2007-11-21 15:49:00,3.68232,3.68365,3.67835,3.68049,5250000.0
2007-11-21 15:50:00,3.68388,3.68388,3.67692,3.67742,6000000.0
2007-11-21 15:51:00,3.68235,3.68278,3.67152,3.67702,4140000.0
2007-11-21 15:52:00,3.68005,3.68555,3.67554,3.67582,5260000.0
2007-11-21 15:53:00,3.6734,3.68264,3.673,3.67744,4140000.0
2007-11-21 15:54:00,3.67817,3.6817,3.67386,3.6817,6000000.0
2007-11-21 15:55:00,3.68152,3.68334,3.67631,3.68334,5640000.0
2007-11-21 15:56:00,3.68355,3.68355,3.67665,3.6773,5250000.0
2007-11-21 15:57:00,3.68284,3.68284,3.6709,3.68144,6770000.0
2007-11-21 15:58:00,3.67832,3.6822,3.67134,3.67796,7510000.0
2007-11-21 15:59:00,3.68274,3.68274,3.6763,3.67758,4890000.0
2007-11-21 16:00:00,3.68294,3.68294,3.67478,3.68086,8260000.0
2007-11-21 16:01:00,3.67699,3.68106,3.67449,3.67736,5640000.0
2007-11-21 16:02:00,3.67875,3.68032,3.67161,3.67241,6380000.0
2007-11-21 16:03:00,3.67744,3.68114,3.67724,3.67756,4880000.0
2007-11-21 16:04:00,3.67837,3.67994,3.6703,3.67646,4520000.0
2007-11-21 16:05:00,3.677,3.6837,3.67548,3.68269,6760000.0
2007-11-21 16:06:00,3.67292,3.68113,3.67292,3.67581,7140000.0
2007-11-21 16:07:00,3.68167,3.68233,3.67588,3.67835,4510000.0
2007-11-21 16:08:00,3.67849,3.68168,3.67485,3.6794,4890000.0
2007-11-21 16:09:00,3.67686,3.68181,3.6716,3.68181,5270000.0
2007-11-21 16:10:00,3.67755,3.68475,3.67521,3.68013,6380000.0
2007-11-21 16:11:00,3.6812,3.68237,3.67239,3.67919,6390000.0
2007-11-21 16:12:00,3.6827,3.6827,3.67268,3.67268,5260000.0
2007-11-21 16:13:00,3.68164,3.68164,3.67218,3.67413,7150000.0
2007-11-21 16:14:00,3.68277,3.68277,3.67339,3.67339,4510000.0
2007-11-21 16:15:00,3.67815,3.68706,3.67815,3.67954,6000000.0
2007-11-21 16:16:00,3.67555,3.68061,3.67233,3.6756,7520000.0
2007-11-21 16:17:00,3.6723,3.67948,3.6723,3.67641,4510000.0
2007-11-21 16:18:00,3.67859,3.67892,3.67281,3.67847,6010000.0
2007-11-21 16:19:00,3.66718,3.67848,3.66718,3.67314,4880000.0
2007-11-21 16:20:00,3.67915,3.67915,3.67189,3.67218,4140000.0
2007-11-21 16:21:00,3.67674,3.67674,3.66536,3.67582,5260000.0
2007-11-21 16:22:00,3.6788,3.6788,3.67121,3.67719,6020000.0
2007-11-21 16:23:00,3.67823,3.67823,3.66923,3.67687,7150000.0
2007-11-21 16:24:00,3.67643,3.67792,3.6711,3.67593,4900000.0
2007-11-21 16:25:00,3.67409,3.67903,3.67152,3.67903,4880000.0
2007-11-21 16:26:00,3.67801,3.67801,3.6687,3.67797,6380000.0
2007-11-21 16:27:00,3.67502,3.68048,3.66973,3.67922,6770000.0
2007-11-21 16:28:00,3.67912,3.67912,3.66906,3.66906,4510000.0
2007-11-21 16:29:00,3.66959,3.67787,3.66959,3.67746,6010000.0
2007-11-21 16:30:00,3.67697,3.68112,3.67411,3.67411,11640000.0
2007-11-21 16:31:00,3.67885,3.67965,3.6685,3.67457,5280000.0
2007-11-21 16:32:00,3.68086,3.68086,3.67203,3.67894,5280000.0
2007-11-21 16:33:00,3.68089,3.68112,3.67513,3.67652,4140000.0
2007-11-21 16:34:00,3.68237,3.68237,3.67355,3.6762,6380000.0
2007-11-21 16:35:00,3.67586,3.68069,3.67051,3.67556,4880000.0
2007-11-21 16:36:00,3.67834,3.68073,3.67297,3.68003,4880000.0
2007-11-21 16:37:00,3.68026,3.68184,3.67923,3.68184,6760000.0
2007-11-21 16:38:00,3.67966,3.68172,3.6691,3.67588,6770000.0
2007-11-21 16:39:00,3.68236,3.68236,3.67193,3.67193,5260000.0
2007-11-21 16:40:00,3.68043,3.68216,3.67553,3.67741,4510000.0
2007-11-21 16:41:00,3.68173,3.6823,3.67391,3.68197,5260000.0
2007-11-21 16:42:00,3.6767,3.68409,3.67555,3.68228,3770000.0
2007-11-21 16:43:00,3.68182,3.68378,3.67353,3.67353,5260000.0
2007-11-21 16:44:00,3.68183,3.6835,3.6749,3.67851,4520000.0
2007-11-21 16:45:00,3.681,3.681,3.66851,3.6796,11270000.0
2007-11-21 16:46:00,3.68233,3.68358,3.67551,3.67996,5640000.0
2007-11-21 16:47:00,3.68278,3.68363,3.67294,3.68363,7520000.0
2007-11-21 16:48:00,3.68385,3.68442,3.67396,3.68442,7510000.0
2007-11-21 16:49:00,3.68271,3.68539,3.67336,3.67874,6380000.0
2007-11-21 16:50:00,3.68348,3.68351,3.6741,3.68349,4890000.0
2007-11-21 16:51:00,3.68262,3.68316,3.67224,3.68165,5640000.0
2007-11-21 16:52:00,3.67781,3.68416,3.67443,3.67443,4890000.0
2007-11-21 16:53:00,3.68323,3.68655,3.67624,3.68359,6760000.0
2007-11-21 16:54:00,3.68406,3.68406,3.67572,3.67992,6020000.0
2007-11-21 16:55:00,3.68018,3.68366,3.67359,3.67862,4880000.0
2007-11-21 16:56:00,3.68053,3.68458,3.6755,3.67867,6770000.0
2007-11-21 16:57:00,3.67325,3.68493,3.67325,3.67445,6020000.0
2007-11-21 16:58:00,3.68322,3.68322,3.67932,3.67971,5260000.0
2007-11-21 16:59:00,3.67312,3.68468,3.66929,3.67786,12410000.0
2007-11-21 17:00:00,3.68363,3.68363,3.67378,3.68231,6760000.0
2007-11-21 17:01:00,3.682,3.68333,3.67681,3.68332,4140000.0
2007-11-21 17:02:00,3.68266,3.68266,3.67293,3.67695,6010000.0
2007-11-21 17:03:00,3.67726,3.68225,3.67162,3.67973,7140000.0
2007-11-21 17:04:00,3.68316,3.68369,3.67548,3.68354,7880000.0
2007-11-21 17:05:00,3.68318,3.6837,3.67286,3.6802,5260000.0
2007-11-21 17:06:00,3.68252,3.68252,3.67311,3.67311,5640000.0
2007-11-21 17:07:00,3.68437,3.68437,3.677,3.68142,5630000.0
2007-11-21 17:08:00,3.682,3.68229,3.67148,3.67795,4520000.0
2007-11-21 17:09:00,3.68344,3.68349,3.67653,3.68349,7520000.0
2007-11-21 17:10:00,3.67992,3.68522,3.67875,3.67963,7510000.0
2007-11-21 17:11:00,3.67695,3.68227,3.6716,3.68227,7130000.0
2007-11-21 17:12:00,3.68328,3.68328,3.67714,3.67792,4880000.0
2007-11-21 17:13:00,3.68146,3.68231,3.67313,3.68231,4880000.0
2007-11-21 17:14:00,3.68236,3.68254,3.67513,3.68254,5640000.0
2007-11-21 17:15:00,3.68153,3.68288,3.67626,3.67959,6750000.0
2007-11-21 17:16:00,3.67703,3.68285,3.6726,3.67985,6760000.0
2007-11-21 17:17:00,3.67798,3.68316,3.67262,3.67724,6380000.0
2007-11-21 17:18:00,3.68184,3.68184,3.67279,3.67979,5260000.0
2007-11-21 17:19:00,3.68229,3.68358,3.67401,3.68358,6010000.0
2007-11-21 17:20:00,3.67794,3.68317,3.67582,3.67582,4140000.0
2007-11-21 17:21:00,3.67997,3.6812,3.67557,3.6776,6380000.0
2007-11-21 17:22:00,3.68203,3.68203,3.67581,3.68167,7140000.0
2007-11-21 17:23:00,3.67834,3.68212,3.6764,3.67902,5270000.0
2007-11-21 17:24:00,3.67772,3.68357,3.67759,3.67914,4890000.0
2007-11-21 17:25:00,3.67433,3.683,3.67155,3.68086,6400000.0
2007-11-21 17:26:00,3.68292,3.68292,3.67303,3.67876,5630000.0
2007-11-21 17:27:00,3.68313,3.68313,3.67218,3.68104,4890000.0
2007-11-21 17:28:00,3.68032,3.68252,3.66718,3.68252,9390000.0
2007-11-21 17:29:00,3.68348,3.68362,3.6755,3.68362,7520000.0
2007-11-21 17:30:00,3.68251,3.68481,3.67223,3.67985,15430000.0
2007-11-21 17:31:00,3.6795,3.68388,3.67894,3.67915,3770000.0
2007-11-21 17:32:00,3.68325,3.68415,3.67449,3.68415,5630000.0
2007-11-21 17:33:00,3.67763,3.68253,3.67285,3.68093,7500000.0
2007-11-21 17:34:00,3.67415,3.67896,3.67208,3.67461,4890000.0
2007-11-21 17:35:00,3.68352,3.68415,3.67402,3.68273,6770000.0
2007-11-21 17:36:00,3.67733,3.68311,3.67165,3.67165,3770000.0
2007-11-21 17:37:00,3.67923,3.68344,3.67331,3.68188,6010000.0
2007-11-21 17:38:00,3.68394,3.68614,3.67489,3.6847,10520000.0
2007-11-21 17:39:00,3.6806,3.684,3.67254,3.684,9760000.0
2007-11-21 17:40:00,3.68,3.68483,3.67493,3.68378,7500000.0
2007-11-21 17:41:00,3.68018,3.68474,3.67408,3.67946,3770000.0
2007-11-21 17:42:00,3.67856,3.68705,3.67774,3.67997,5260000.0
2007-11-21 17:43:00,3.68074,3.68274,3.67621,3.68208,5250000.0
2007-11-21 17:44:00,3.68458,3.68505,3.67851,3.68381,7510000.0
2007-11-21 17:45:00,3.6806,3.68609,3.67636,3.68217,11290000.0
2007-11-21 17:46:00,3.67765,3.68512,3.67765,3.68512,6380000.0
2007-11-21 17:47:00,3.67771,3.68471,3.67683,3.68419,6760000.0
2007-11-21 17:48:00,3.68262,3.68579,3.67587,3.68306,10150000.0
2007-11-21 17:49:00,3.68321,3.686,3.67481,3.67595,6400000.0
2007-11-21 17:50:00,3.68451,3.68451,3.6714,3.68336,6770000.0
2007-11-21 17:51:00,3.68121,3.68478,3.67932,3.68346,9390000.0
2007-11-21 17:52:00,3.67388,3.6845,3.67388,3.6845,5260000.0
2007-11-21 17:53:00,3.68137,3.68525,3.67547,3.68482,5260000.0
2007-11-21 17:54:00,3.67925,3.68474,3.67522,3.68474,5260000.0
2007-11-21 17:55:00,3.68356,3.68689,3.67963,3.68682,6760000.0
2007-11-21 17:56:00,3.68612,3.68648,3.67298,3.68087,11260000.0
2007-11-21 17:57:00,3.68574,3.68574,3.67521,3.68556,7140000.0
2007-11-21 17:58:00,3.68576,3.68576,3.68141,3.68141,4140000.0
2007-11-21 17:59:00,3.6826,3.68614,3.67681,3.68498,5260000.0
2007-11-21 18:00:00,3.68538,3.68569,3.67462,3.68494,11280000.0
2007-11-21 18:01:00,3.68551,3.68696,3.67606,3.68518,6760000.0
2007-11-21 18:02:00,3.67794,3.68603,3.67794,3.6842,4510000.0
2007-11-21 18:03:00,3.68061,3.69049,3.67905,3.68622,5640000.0
2007-11-21 18:04:00,3.67739,3.68707,3.67739,3.68673,4510000.0
2007-11-21 18:05:00,3.68382,3.68382,3.67511,3.6809,4880000.0
2007-11-21 18:06:00,3.67704,3.68809,3.67704,3.68205,7140000.0
2007-11-21 18:07:00,3.68566,3.68733,3.68161,3.68208,6010000.0
2007-11-21 18:08:00,3.68213,3.68621,3.68055,3.68489,5250000.0
2007-11-21 18:09:00,3.68467,3.68569,3.67332,3.6764,6390000.0
2007-11-21 18:10:00,3.68493,3.68609,3.67673,3.67673,4140000.0
2007-11-21 18:11:00,3.68553,3.68617,3.68113,3.68582,4890000.0
2007-11-21 18:12:00,3.685,3.68623,3.67337,3.68451,6390000.0
2007-11-21 18:13:00,3.68667,3.68667,3.67626,3.68581,9010000.0
2007-11-21 18:14:00,3.68692,3.68692,3.67747,3.6794,4140000.0
2007-11-21 18:15:00,3.68513,3.68785,3.67957,3.68676,12760000.0
2007-11-21 18:16:00,3.68353,3.68723,3.67822,3.68322,5250000.0
2007-11-21 18:17:00,3.68276,3.6848,3.6791,3.6791,6760000.0
2007-11-21 18:18:00,3.68011,3.68789,3.67626,3.68175,5640000.0
2007-11-21 18:19:00,3.67671,3.68685,3.67671,3.68459,7140000.0
2007-11-21 18:20:00,3.68519,3.68691,3.67735,3.68658,5280000.0
2007-11-21 18:21:00,3.68601,3.68637,3.67989,3.68516,4510000.0
2007-11-21 18:22:00,3.68622,3.68622,3.68153,3.68562,4510000.0
2007-11-21 18:23:00,3.6851,3.68637,3.67643,3.67689,8630000.0
2007-11-21 18:24:00,3.6858,3.68683,3.68146,3.68532,4520000.0
2007-11-21 18:25:00,3.68245,3.68617,3.68077,3.6815,6760000.0
2007-11-21 18:26:00,3.68461,3.6855,3.67643,3.68394,5640000.0
2007-11-21 18:27:00,3.68643,3.68643,3.67978,3.67978,4510000.0
2007-11-21 18:28:00,3.68141,3.68728,3.68141,3.68612,4890000.0
2007-11-21 18:29:00,3.68523,3.68814,3.68226,3.68593,5280000.0
2007-11-21 18:30:00,3.686,3.68623,3.67597,3.68331,10920000.0
2007-11-21 18:31:00,3.68618,3.68652,3.67235,3.68085,9400000.0
2007-11-21 18:32:00,3.68551,3.68984,3.68009,3.68136,4140000.0
2007-11-21 18:33:00,3.68574,3.68705,3.6752,3.68516,8650000.0
2007-11-21 18:34:00,3.68492,3.68627,3.67616,3.68263,6770000.0
2007-11-21 18:35:00,3.68575,3.68634,3.67729,3.68527,6010000.0
2007-11-21 18:36:00,3.68387,3.68641,3.6806,3.6806,5250000.0
2007-11-21 18:37:00,3.68331,3.68331,3.67289,3.68304,10510000.0
2007-11-21 18:38:00,3.68322,3.68667,3.67776,3.67776,6020000.0
2007-11-21 18:39:00,3.68494,3.68494,3.67971,3.68011,6390000.0
2007-11-21 18:40:00,3.68894,3.68927,3.67859,3.68224,5260000.0
2007-11-21 18:41:00,3.68731,3.6882,3.68216,3.68216,4890000.0
2007-11-21 18:42:00,3.6751,3.68602,3.6751,3.68507,4880000.0
2007-11-21 18:43:00,3.68775,3.69001,3.68342,3.68834,7130000.0
2007-11-21 18:44:00,3.67766,3.68739,3.67766,3.68256,9020000.0
2007-11-21 18:45:00,3.68682,3.68759,3.67682,3.68173,16530000.0
2007-11-21 18:46:00,3.68842,3.69103,3.68045,3.68829,9400000.0
2007-11-21 18:47:00,3.68297,3.6866,3.68145,3.68145,6020000.0
2007-11-21 18:48:00,3.68233,3.68998,3.68061,3.68691,10520000.0
2007-11-21 18:49:00,3.68549,3.68691,3.67987,3.68639,9770000.0
2007-11-21 18:50:00,3.68243,3.68842,3.68088,3.68186,4890000.0
2007-11-21 18:51:00,3.68637,3.68714,3.67562,3.68301,4520000.0
2007-11-21 18:52:00,3.68475,3.6864,3.67711,3.67721,4140000.0
2007-11-21 18:53:00,3.68688,3.68739,3.67755,3.68262,10900000.0
2007-11-21 18:54:00,3.68576,3.68624,3.67819,3.67893,4510000.0
2007-11-21 18:55:00,3.6814,3.68753,3.67994,3.68316,4510000.0
2007-11-21 18:56:00,3.68205,3.68767,3.67839,3.68203,6770000.0
2007-11-21 18:57:00,3.68243,3.68683,3.67974,3.68432,6010000.0
2007-11-21 18:58:00,3.68656,3.68733,3.68023,3.68161,7510000.0
2007-11-21 18:59:00,3.68683,3.69025,3.67842,3.67842,9010000.0
2007-11-21 19:00:00,3.68123,3.68732,3.67576,3.684,5260000.0
2007-11-21 19:01:00,3.68847,3.68847,3.68043,3.68498,6390000.0
2007-11-21 19:02:00,3.68865,3.68907,3.68659,3.68659,4890000.0
2007-11-21 19:03:00,3.68207,3.68806,3.68186,3.68186,4140000.0
2007-11-21 19:04:00,3.67981,3.68927,3.67864,3.68459,5260000.0
2007-11-21 19:05:00,3.67866,3.68874,3.67779,3.68789,6020000.0
2007-11-21 19:06:00,3.68472,3.68655,3.67543,3.68655,5280000.0
2007-11-21 19:07:00,3.68422,3.687,3.68117,3.68262,4510000.0
2007-11-21 19:08:00,3.68874,3.68874,3.68143,3.68154,5250000.0
2007-11-21 19:09:00,3.6804,3.69219,3.67938,3.68563,7140000.0
2007-11-21 19:10:00,3.68755,3.68845,3.67934,3.68726,7140000.0
2007-11-21 19:11:00,3.68886,3.68886,3.68217,3.68618,4510000.0
2007-11-21 19:12:00,3.68782,3.68782,3.67634,3.68362,7890000.0
2007-11-21 19:13:00,3.68414,3.68882,3.67956,3.68182,6010000.0
2007-11-21 19:14:00,3.68886,3.68886,3.67788,3.6878,7510000.0
2007-11-21 19:15:00,3.68792,3.68792,3.67396,3.68156,10150000.0
2007-11-21 19:16:00,3.68674,3.68711,3.68115,3.68528,6390000.0
2007-11-21 19:17:00,3.68687,3.68687,3.67901,3.68556,6780000.0
2007-11-21 19:18:00,3.68471,3.68471,3.67545,3.67989,3770000.0
2007-11-21 19:19:00,3.68573,3.68573,3.67234,3.67547,3770000.0
2007-11-21 19:20:00,3.68123,3.68533,3.6779,3.68533,5250000.0
2007-11-21 19:21:00,3.68541,3.68641,3.67878,3.68636,6400000.0
2007-11-21 19:22:00,3.68383,3.68524,3.67305,3.68018,6400000.0
2007-11-21 19:23:00,3.68664,3.68664,3.67701,3.67701,5640000.0
2007-11-21 19:24:00,3.68456,3.68669,3.67866,3.68591,4900000.0
2007-11-21 19:25:00,3.67936,3.69078,3.67936,3.68587,7140000.0
2007-11-21 19:26:00,3.68105,3.68629,3.67509,3.68186,6390000.0
2007-11-21 19:27:00,3.68372,3.68372,3.6745,3.68035,7140000.0
2007-11-21 19:28:00,3.68257,3.6878,3.68075,3.68574,6400000.0
2007-11-21 19:29:00,3.68271,3.68592,3.68119,3.68119,4140000.0
2007-11-21 19:30:00,3.68554,3.68613,3.6813,3.68438,3400000.0
2007-11-21 19:31:00,3.67855,3.69013,3.67855,3.6835,4890000.0
2007-11-21 19:32:00,3.68642,3.68672,3.68108,3.68108,4890000.0
2007-11-21 19:33:00,3.68252,3.68753,3.68038,3.68214,7130000.0
2007-11-21 19:34:00,3.68131,3.68608,3.6771,3.68608,6400000.0
2007-11-21 19:35:00,3.68614,3.68614,3.67796,3.68353,4510000.0
2007-11-21 19:36:00,3.68518,3.68584,3.67283,3.68409,5640000.0
2007-11-21 19:37:00,3.68659,3.68665,3.68094,3.68505,6400000.0
2007-11-21 19:38:00,3.68504,3.68621,3.68257,3.68257,6750000.0
2007-11-21 19:39:00,3.68128,3.68668,3.67533,3.68299,6390000.0
2007-11-21 19:40:00,3.67729,3.68131,3.67355,3.67735,5260000.0
2007-11-21 19:41:00,3.68239,3.68239,3.6719,3.68219,5630000.0
2007-11-21 19:42:00,3.67539,3.68192,3.67539,3.68192,5630000.0
2007-11-21 19:43:00,3.68192,3.68267,3.67783,3.67783,4510000.0
2007-11-21 19:45:00,3.6789,3.68604,3.6789,3.68278,4140000.0
2007-11-21 19:46:00,3.68073,3.6846,3.67367,3.67542,4140000.0
2007-11-21 19:47:00,3.6837,3.68469,3.67792,3.67792,5260000.0
2007-11-21 19:48:00,3.68295,3.68452,3.67787,3.68308,5650000.0
2007-11-21 19:49:00,3.6831,3.68426,3.67493,3.68348,3770000.0
2007-11-21 19:50:00,3.67715,3.6856,3.67715,3.6826,5260000.0
2007-11-21 19:51:00,3.68326,3.68381,3.67462,3.68259,4890000.0
2007-11-21 19:52:00,3.67985,3.68124,3.67346,3.67956,4140000.0
2007-11-21 19:53:00,3.68216,3.6828,3.67284,3.67749,8270000.0
2007-11-21 19:54:00,3.68301,3.68301,3.67902,3.68284,5280000.0
2007-11-21 19:55:00,3.68183,3.68303,3.67766,3.67766,5270000.0
2007-11-21 19:56:00,3.67916,3.68378,3.67397,3.67401,7510000.0
2007-11-21 19:57:00,3.68264,3.68312,3.67341,3.67341,4900000.0
2007-11-21 19:58:00,3.68158,3.6828,3.67338,3.6828,5650000.0
2007-11-21 19:59:00,3.67966,3.682,3.6733,3.6733,4890000.0
2007-11-21 20:00:00,3.68346,3.68637,3.67403,3.67457,6760000.0
2007-11-21 20:01:00,3.67785,3.68301,3.67341,3.68289,4910000.0
2007-11-21 20:02:00,3.67769,3.68203,3.67739,3.68159,5260000.0
2007-11-21 20:03:00,3.67636,3.68394,3.67343,3.68151,4900000.0
2007-11-21 20:04:00,3.67883,3.68351,3.67747,3.67793,3770000.0
2007-11-21 20:05:00,3.6821,3.68216,3.6736,3.6736,5270000.0
2007-11-21 20:06:00,3.68047,3.6837,3.67403,3.67403,4900000.0
2007-11-21 20:07:00,3.68071,3.68307,3.67406,3.68276,4520000.0
2007-11-21 20:08:00,3.67848,3.68325,3.67369,3.67369,6770000.0
2007-11-21 20:09:00,3.68091,3.68379,3.6778,3.68198,4510000.0
2007-11-21 20:10:00,3.68098,3.68199,3.67264,3.68155,4510000.0
2007-11-21 20:11:00,3.68193,3.68639,3.67388,3.6797,7140000.0
2007-11-21 20:12:00,3.68245,3.68282,3.6747,3.67508,3020000.0
2007-11-21 20:13:00,3.67749,3.68255,3.67345,3.67732,4140000.0
2007-11-21 20:14:00,3.68196,3.68608,3.67282,3.67466,10170000.0
2007-11-21 20:15:00,3.68252,3.68471,3.68183,3.68183,4520000.0
2007-11-21 20:16:00,3.68153,3.68337,3.67632,3.68161,4520000.0
2007-11-21 20:17:00,3.68347,3.68347,3.67503,3.67546,3380000.0
2007-11-21 20:18:00,3.68059,3.68115,3.66948,3.68109,7150000.0
2007-11-21 20:19:00,3.67703,3.68105,3.67156,3.68084,6020000.0
2007-11-21 20:20:00,3.68437,3.68541,3.68157,3.68157,3380000.0
2007-11-21 20:21:00,3.67338,3.68294,3.67338,3.67347,3010000.0
2007-11-21 20:22:00,3.6753,3.68758,3.6753,3.68277,6770000.0
2007-11-21 20:23:00,3.68433,3.68433,3.67497,3.68253,4150000.0
2007-11-21 20:24:00,3.68263,3.68322,3.67559,3.67968,4510000.0
2007-11-21 20:26:00,3.67939,3.68309,3.67242,3.67716,4880000.0
2007-11-21 20:27:00,3.67647,3.68309,3.67355,3.68228,5630000.0
2007-11-21 20:28:00,3.68336,3.68397,3.68255,3.68284,4890000.0
2007-11-21 20:30:00,3.68083,3.68369,3.68083,3.68369,1500000.0
2007-11-21 20:31:00,3.6738,3.68372,3.6738,3.67835,5660000.0
2007-11-21 20:32:00,3.67622,3.68425,3.67333,3.68413,6380000.0
2007-11-21 20:33:00,3.67621,3.68696,3.67481,3.67879,6020000.0
2007-11-21 20:34:00,3.67954,3.68726,3.67597,3.68392,6770000.0
2007-11-21 20:35:00,3.67517,3.68517,3.67517,3.6798,4890000.0
2007-11-21 20:36:00,3.67755,3.68294,3.67559,3.68036,4140000.0
2007-11-21 20:37:00,3.6816,3.68208,3.66998,3.68208,6770000.0
2007-11-21 20:38:00,3.68306,3.68448,3.67785,3.6827,4510000.0
2007-11-21 20:39:00,3.68201,3.68373,3.674,3.67826,4140000.0
2007-11-21 20:40:00,3.67622,3.68462,3.67397,3.68284,6020000.0
2007-11-21 20:41:00,3.67497,3.68249,3.67497,3.68249,5260000.0
2007-11-21 20:42:00,3.67833,3.68511,3.67465,3.67465,3400000.0
2007-11-21 20:44:00,3.67257,3.67992,3.66855,3.67992,5640000.0
2007-11-21 20:45:00,3.67718,3.68781,3.67718,3.68434,4510000.0
2007-11-21 20:46:00,3.68062,3.68264,3.67389,3.67971,4510000.0
2007-11-21 20:47:00,3.67822,3.68476,3.67822,3.68115,5630000.0
2007-11-21 20:48:00,3.67482,3.68311,3.67482,3.68293,3010000.0
2007-11-21 20:49:00,3.67973,3.6834,3.67346,3.68069,4880000.0
2007-11-21 20:50:00,3.67244,3.68291,3.67244,3.68291,6750000.0
2007-11-21 20:52:00,3.68028,3.68415,3.67864,3.68236,3770000.0
2007-11-21 20:54:00,3.68014,3.68214,3.67353,3.67353,5250000.0
2007-11-21 20:55:00,3.68056,3.68357,3.67213,3.68357,5630000.0
2007-11-21 20:57:00,3.68343,3.68367,3.67422,3.67833,6020000.0
2007-11-21 20:58:00,3.68252,3.68481,3.67875,3.68354,5630000.0
2007-11-21 20:59:00,3.68399,3.6844,3.67567,3.67904,5640000.0
2007-11-21 21:00:00,3.68307,3.68702,3.67614,3.68702,5280000.0
2007-11-21 21:01:00,3.67845,3.6846,3.67475,3.67475,5640000.0
2007-11-21 21:04:00,3.68462,3.68594,3.6798,3.68092,4890000.0
2007-11-21 21:05:00,3.67377,3.68331,3.67377,3.68079,3380000.0
2007-11-21 21:06:00,3.6832,3.68476,3.67437,3.67437,8260000.0
2007-11-21 21:07:00,3.68314,3.68314,3.67233,3.67902,4510000.0
2007-11-21 21:08:00,3.6824,3.68391,3.67496,3.68356,4140000.0
2007-11-21 21:09:00,3.67835,3.6788,3.67259,3.67812,3380000.0
2007-11-21 21:10:00,3.67854,3.68362,3.67403,3.68346,5640000.0
2007-11-21 21:11:00,3.68235,3.68324,3.67327,3.67784,3010000.0
2007-11-21 21:12:00,3.68268,3.68268,3.67682,3.67756,5250000.0
2007-11-21 21:15:00,3.68088,3.68762,3.68062,3.68601,6770000.0
2007-11-21 21:16:00,3.68278,3.6839,3.67434,3.68243,9020000.0
2007-11-21 21:18:00,3.67758,3.6824,3.67611,3.68179,5650000.0
2007-11-21 21:19:00,3.68211,3.6834,3.67353,3.68336,7140000.0
2007-11-21 21:20:00,3.68427,3.68749,3.67753,3.67905,8650000.0
2007-11-21 21:21:00,3.6843,3.68848,3.67546,3.67546,7140000.0
2007-11-21 21:22:00,3.68176,3.68426,3.67381,3.67381,4890000.0
2007-11-21 21:23:00,3.6762,3.68119,3.67575,3.67738,4130000.0
2007-11-21 21:24:00,3.67839,3.68436,3.67839,3.67862,6020000.0
2007-11-21 21:25:00,3.67934,3.68288,3.67347,3.67794,4130000.0
2007-11-21 21:26:00,3.68206,3.68336,3.67765,3.68336,4530000.0
2007-11-21 21:28:00,3.67597,3.6875,3.67497,3.67973,7510000.0
2007-11-21 21:29:00,3.67822,3.68299,3.67294,3.68228,9020000.0
2007-11-21 21:30:00,3.67874,3.68548,3.67712,3.67712,5640000.0
2007-11-21 21:31:00,3.67903,3.68311,3.67578,3.68311,6770000.0
2007-11-21 21:32:00,3.67235,3.68153,3.67235,3.67647,8630000.0
2007-11-21 21:33:00,3.67867,3.68373,3.67454,3.68313,7890000.0
2007-11-21 21:34:00,3.68501,3.68508,3.67633,3.67973,4890000.0
2007-11-21 21:36:00,3.67842,3.68395,3.67816,3.67895,6390000.0
2007-11-21 21:40:00,3.68319,3.68319,3.67198,3.6768,4140000.0
2007-11-21 21:41:00,3.68323,3.68493,3.67775,3.68395,4890000.0
2007-11-21 21:42:00,3.68353,3.68416,3.67218,3.6811,8650000.0
2007-11-21 21:43:00,3.68281,3.68281,3.67415,3.67415,4510000.0
2007-11-21 21:44:00,3.68366,3.68366,3.67412,3.67412,4140000.0
2007-11-21 21:45:00,3.68691,3.68691,3.67516,3.67906,9380000.0
2007-11-21 21:48:00,3.68361,3.68361,3.67779,3.68219,4880000.0
2007-11-21 21:49:00,3.68294,3.68376,3.67818,3.68213,4890000.0
2007-11-21 21:50:00,3.68069,3.68352,3.68069,3.68352,3380000.0
2007-11-21 21:51:00,3.68347,3.68347,3.67354,3.6818,7140000.0
2007-11-21 21:52:00,3.68367,3.68421,3.67475,3.67944,6020000.0
2007-11-21 21:53:00,3.6836,3.68385,3.68319,3.68372,6010000.0
2007-11-21 21:54:00,3.68242,3.68373,3.67704,3.67704,4130000.0
2007-11-21 21:55:00,3.67547,3.68518,3.67547,3.67934,4510000.0
2007-11-21 21:56:00,3.68301,3.68374,3.67838,3.68308,4140000.0
2007-11-21 21:57:00,3.67757,3.68199,3.67229,3.68178,5630000.0
2007-11-21 21:58:00,3.67807,3.6847,3.67807,3.67983,4510000.0
2007-11-21 21:59:00,3.68185,3.68224,3.67573,3.67822,4140000.0
2007-11-21 22:00:00,3.68528,3.68528,3.67937,3.67937,4500000.0
2007-11-21 22:01:00,3.67857,3.68179,3.67745,3.68179,3380000.0
2007-11-21 22:03:00,3.68345,3.68386,3.67821,3.68386,8640000.0
2007-11-21 22:04:00,3.68309,3.68373,3.67657,3.68232,4140000.0
2007-11-21 22:05:00,3.68114,3.68298,3.6771,3.67803,3760000.0
2007-11-21 22:06:00,3.6828,3.68374,3.67473,3.67875,3380000.0
2007-11-21 22:07:00,3.67595,3.68266,3.67309,3.68266,4510000.0
2007-11-21 22:08:00,3.68387,3.68461,3.67442,3.67442,6010000.0
2007-11-21 22:09:00,3.67909,3.6845,3.67626,3.67874,6760000.0
2007-11-21 22:10:00,3.67624,3.68326,3.67624,3.68129,4510000.0
2007-11-21 22:11:00,3.67814,3.68324,3.6739,3.67896,4880000.0
2007-11-21 22:12:00,3.67663,3.68364,3.67663,3.67855,3780000.0
2007-11-21 22:13:00,3.68359,3.6859,3.67345,3.67511,4520000.0
2007-11-21 22:14:00,3.6744,3.68402,3.67439,3.68384,5640000.0
2007-11-21 22:15:00,3.67476,3.68442,3.67372,3.68299,4890000.0
2007-11-21 22:16:00,3.6823,3.68374,3.67315,3.68251,5270000.0
2007-11-21 22:17:00,3.6834,3.68547,3.67506,3.67506,7150000.0
2007-11-21 22:18:00,3.68433,3.68474,3.67635,3.68445,7140000.0
2007-11-21 22:19:00,3.68019,3.68444,3.67894,3.68326,4510000.0
2007-11-21 22:20:00,3.678,3.68412,3.67567,3.68239,12410000.0
2007-11-21 22:21:00,3.68026,3.68431,3.68026,3.68431,3760000.0
2007-11-21 22:22:00,3.68136,3.68241,3.67259,3.68221,6770000.0
2007-11-21 22:23:00,3.6834,3.68447,3.67537,3.68118,6010000.0
2007-11-21 22:24:00,3.68167,3.68262,3.67827,3.67959,4880000.0
2007-11-21 22:25:00,3.68228,3.68228,3.67346,3.67346,6750000.0
2007-11-21 22:26:00,3.682,3.682,3.67351,3.67783,3380000.0
2007-11-21 22:27:00,3.67187,3.67992,3.67162,3.67992,4900000.0
2007-11-21 22:28:00,3.67323,3.68296,3.67323,3.68296,4500000.0
2007-11-21 22:30:00,3.67802,3.68732,3.67802,3.68111,5650000.0
2007-11-21 22:31:00,3.67782,3.68222,3.67138,3.67709,5650000.0
2007-11-21 22:32:00,3.67853,3.6848,3.6745,3.6745,6020000.0
2007-11-21 22:33:00,3.68292,3.68292,3.6825,3.6825,1500000.0
2007-11-21 22:34:00,3.68119,3.68261,3.67288,3.68212,6760000.0
2007-11-21 22:35:00,3.6782,3.68091,3.67319,3.67797,4140000.0
2007-11-21 22:36:00,3.6786,3.68239,3.67346,3.67346,3030000.0
2007-11-21 22:37:00,3.68193,3.68306,3.6731,3.67346,7920000.0
2007-11-21 22:38:00,3.67267,3.68137,3.67029,3.67706,3400000.0
2007-11-21 22:40:00,3.68294,3.68521,3.67472,3.67856,3770000.0
2007-11-21 22:41:00,3.67815,3.68346,3.67446,3.67768,4890000.0
2007-11-21 22:42:00,3.67557,3.68213,3.67181,3.67667,3770000.0
2007-11-21 22:43:00,3.67197,3.68068,3.67197,3.68068,3010000.0
2007-11-21 22:44:00,3.68035,3.68479,3.6748,3.67487,8650000.0
2007-11-21 22:45:00,3.67445,3.68604,3.67445,3.68426,6760000.0
2007-11-21 22:46:00,3.68153,3.68584,3.67293,3.67487,6010000.0
2007-11-21 22:47:00,3.67464,3.68464,3.67426,3.67426,4890000.0
2007-11-21 22:48:00,3.67566,3.68583,3.67566,3.67919,4890000.0
2007-11-21 22:49:00,3.68211,3.68211,3.6775,3.67937,4510000.0
2007-11-21 22:50:00,3.67828,3.68566,3.67555,3.67865,3400000.0
2007-11-21 22:51:00,3.6829,3.6829,3.67311,3.68286,4900000.0
2007-11-21 22:52:00,3.68363,3.68532,3.67505,3.68345,6390000.0
2007-11-21 22:53:00,3.68219,3.68219,3.67167,3.68085,4150000.0
2007-11-21 22:57:00,3.67911,3.6833,3.67774,3.68306,8630000.0
2007-11-21 22:58:00,3.67885,3.68475,3.67885,3.68003,4890000.0
2007-11-21 23:00:00,3.68501,3.68501,3.67505,3.67523,7140000.0
2007-11-21 23:01:00,3.68231,3.68295,3.67409,3.68295,4890000.0
2007-11-21 23:02:00,3.68059,3.68321,3.67626,3.67949,5630000.0
2007-11-21 23:03:00,3.68302,3.68351,3.67396,3.68253,7530000.0
2007-11-21 23:04:00,3.68333,3.68356,3.67747,3.68339,4520000.0
2007-11-21 23:05:00,3.67828,3.68368,3.67483,3.68283,7510000.0
2007-11-21 23:06:00,3.68333,3.68333,3.67811,3.68273,7880000.0
2007-11-21 23:07:00,3.68352,3.684,3.67447,3.68348,4520000.0
2007-11-21 23:08:00,3.68184,3.68241,3.67702,3.67889,7140000.0
2007-11-21 23:09:00,3.681,3.6831,3.67261,3.67781,2640000.0
2007-11-21 23:10:00,3.68176,3.68441,3.67418,3.6807,6770000.0
2007-11-21 23:11:00,3.68159,3.68322,3.68159,3.68322,3380000.0
2007-11-21 23:12:00,3.68288,3.68315,3.67513,3.6817,4880000.0
2007-11-21 23:13:00,3.68325,3.68325,3.67333,3.68153,7510000.0
2007-11-21 23:14:00,3.68322,3.68322,3.67353,3.68254,6390000.0
2007-11-21 23:15:00,3.68692,3.68692,3.67752,3.67752,2640000.0
2007-11-21 23:16:00,3.67794,3.68315,3.67674,3.67674,8250000.0
2007-11-21 23:17:00,3.68245,3.68245,3.67733,3.67733,3380000.0
2007-11-21 23:18:00,3.68241,3.6839,3.67827,3.67827,4510000.0
2007-11-21 23:19:00,3.67872,3.68173,3.67533,3.68013,6750000.0
2007-11-21 23:20:00,3.67859,3.68515,3.67859,3.68136,6030000.0
2007-11-21 23:21:00,3.68191,3.6835,3.67549,3.6825,10900000.0
2007-11-21 23:22:00,3.67818,3.68306,3.678,3.6787,6760000.0
2007-11-21 23:23:00,3.6748,3.68202,3.6694,3.68202,7150000.0
2007-11-21 23:24:00,3.6812,3.68927,3.67297,3.67297,5260000.0
2007-11-21 23:25:00,3.68288,3.68308,3.67918,3.68308,3010000.0
2007-11-21 23:26:00,3.67615,3.68292,3.67278,3.67402,7130000.0
2007-11-21 23:27:00,3.68317,3.68366,3.67246,3.6827,7500000.0
2007-11-21 23:28:00,3.68424,3.68708,3.67516,3.67516,8640000.0
2007-11-21 23:29:00,3.68112,3.68422,3.67715,3.68224,7890000.0
2007-11-21 23:30:00,3.68074,3.68512,3.67969,3.68311,4510000.0
2007-11-21 23:31:00,3.68067,3.681,3.67125,3.681,7140000.0
2007-11-21 23:32:00,3.68146,3.68246,3.67752,3.67752,5640000.0
2007-11-21 23:33:00,3.67364,3.68323,3.67364,3.68167,7130000.0
2007-11-21 23:34:00,3.67884,3.6832,3.67808,3.67808,4150000.0
2007-11-21 23:35:00,3.67959,3.68462,3.67393,3.67786,7500000.0
2007-11-21 23:36:00,3.68189,3.68189,3.67362,3.67653,4890000.0
2007-11-21 23:37:00,3.68262,3.68679,3.67529,3.67911,9010000.0
2007-11-21 23:38:00,3.67796,3.6834,3.67383,3.68168,3750000.0
2007-11-21 23:39:00,3.68123,3.68163,3.67681,3.67899,4890000.0
2007-11-21 23:40:00,3.68262,3.68262,3.67689,3.677,4510000.0
2007-11-21 23:41:00,3.67761,3.68309,3.67348,3.67348,5260000.0
2007-11-21 23:42:00,3.68168,3.6831,3.67764,3.68179,4510000.0
2007-11-21 23:43:00,3.67767,3.67845,3.6776,3.67776,2640000.0
2007-11-21 23:44:00,3.68261,3.6852,3.67876,3.6841,5630000.0
2007-11-21 23:45:00,3.68561,3.68561,3.68359,3.68359,1880000.0
2007-11-21 23:46:00,3.67849,3.68304,3.67849,3.67917,5280000.0
2007-11-21 23:49:00,3.68241,3.68241,3.67385,3.68156,12770000.0
2007-11-21 23:50:00,3.67965,3.68509,3.678,3.68363,5640000.0
2007-11-21 23:51:00,3.67511,3.68601,3.67511,3.6851,4880000.0
2007-11-21 23:52:00,3.68231,3.68231,3.67683,3.68176,5260000.0
2007-11-21 23:53:00,3.68093,3.68371,3.67883,3.67883,5630000.0
2007-11-21 23:54:00,3.68138,3.68367,3.67664,3.67664,5260000.0
2007-11-21 23:55:00,3.67672,3.68138,3.67672,3.67992,5250000.0
2007-11-21 23:56:00,3.67431,3.67919,3.67392,3.677,6390000.0
2007-11-21 23:57:00,3.68267,3.68267,3.6767,3.67813,3380000.0
2007-11-21 23:58:00,3.6816,3.6829,3.67879,3.6829,3010000.0
2007-11-21 23:59:00,3.67561,3.68061,3.67295,3.67891,3380000.0
2007-11-22 00:00:00,3.68441,3.68441,3.67438,3.67968,4890000.0
2007-11-22 00:01:00,3.68041,3.68392,3.68041,3.68295,4510000.0
2007-11-22 00:02:00,3.67639,3.6861,3.67602,3.68482,7130000.0
2007-11-22 00:03:00,3.6823,3.68674,3.67583,3.68239,5260000.0
2007-11-22 00:04:00,3.68346,3.68582,3.67649,3.67649,7510000.0
2007-11-22 00:05:00,3.68282,3.689,3.67735,3.68017,7510000.0
2007-11-22 00:06:00,3.68207,3.68637,3.67475,3.68238,4880000.0
2007-11-22 00:07:00,3.68441,3.68524,3.67567,3.67567,4900000.0
2007-11-22 00:08:00,3.68067,3.68184,3.67207,3.67207,6760000.0
2007-11-22 00:09:00,3.68917,3.68922,3.68392,3.68922,4140000.0
2007-11-22 00:11:00,3.68577,3.68952,3.68248,3.68791,6770000.0
2007-11-22 00:12:00,3.68409,3.68866,3.6822,3.68352,4130000.0
2007-11-22 00:13:00,3.67944,3.68579,3.677,3.68204,5630000.0
2007-11-22 00:14:00,3.68297,3.68688,3.675,3.68368,7890000.0
2007-11-22 00:15:00,3.68382,3.68674,3.6761,3.67917,5270000.0
2007-11-22 00:16:00,3.68809,3.68974,3.67873,3.68962,10140000.0
2007-11-22 00:17:00,3.67896,3.68393,3.67717,3.67768,8250000.0
2007-11-22 00:18:00,3.67698,3.68557,3.67696,3.68315,2640000.0
2007-11-22 00:19:00,3.677,3.68157,3.67114,3.6809,8300000.0
2007-11-22 00:21:00,3.68264,3.6863,3.67495,3.6863,3010000.0
2007-11-22 00:22:00,3.68139,3.68139,3.6764,3.67696,4510000.0
2007-11-22 00:23:00,3.68452,3.68462,3.67581,3.67581,3770000.0
2007-11-22 00:24:00,3.68505,3.68815,3.67569,3.67905,6010000.0
2007-11-22 00:25:00,3.68417,3.68417,3.68227,3.68319,1880000.0
2007-11-22 00:26:00,3.67918,3.68427,3.67307,3.68171,5260000.0
2007-11-22 00:27:00,3.67856,3.68699,3.67388,3.68468,4880000.0
2007-11-22 00:28:00,3.68376,3.68392,3.67493,3.68392,6020000.0
2007-11-22 00:29:00,3.68246,3.68382,3.6729,3.67363,10570000.0
2007-11-22 00:30:00,3.6775,3.68423,3.67168,3.68209,7140000.0
2007-11-22 00:31:00,3.67465,3.68066,3.67465,3.68019,5630000.0
2007-11-22 00:32:00,3.6783,3.68411,3.67419,3.67419,3780000.0
2007-11-22 00:33:00,3.67863,3.68691,3.67863,3.6826,3390000.0
2007-11-22 00:34:00,3.68244,3.68359,3.67691,3.67908,4140000.0
2007-11-22 00:35:00,3.68197,3.6823,3.67514,3.6823,6390000.0
2007-11-22 00:36:00,3.67844,3.68674,3.67762,3.68306,6390000.0
2007-11-22 00:37:00,3.67793,3.68365,3.67793,3.67936,4510000.0
2007-11-22 00:38:00,3.67712,3.68225,3.67194,3.68174,5280000.0
2007-11-22 00:39:00,3.68063,3.68063,3.67795,3.67795,3380000.0
2007-11-22 00:40:00,3.67716,3.68167,3.67298,3.67701,3750000.0
2007-11-22 00:41:00,3.67903,3.68435,3.67858,3.68209,6010000.0
2007-11-22 00:43:00,3.68299,3.68299,3.67307,3.68182,6760000.0
2007-11-22 00:45:00,3.68281,3.68456,3.67902,3.68456,4890000.0
2007-11-22 00:46:00,3.67793,3.68278,3.67441,3.67661,4130000.0
2007-11-22 00:47:00,3.67764,3.68272,3.67332,3.68272,4510000.0
2007-11-22 00:49:00,3.67793,3.67939,3.67215,3.67796,5260000.0
2007-11-22 00:50:00,3.68092,3.68465,3.67521,3.6835,6390000.0
2007-11-22 00:51:00,3.68327,3.68327,3.67519,3.67776,4540000.0
2007-11-22 00:52:00,3.68149,3.68465,3.67936,3.67936,4140000.0
2007-11-22 00:53:00,3.68369,3.68436,3.67835,3.67835,5260000.0
2007-11-22 00:54:00,3.68226,3.68366,3.67432,3.68366,6770000.0
2007-11-22 00:55:00,3.68194,3.68369,3.67267,3.67267,4520000.0
2007-11-22 00:56:00,3.67318,3.68142,3.67156,3.67343,5270000.0
2007-11-22 00:57:00,3.67889,3.68332,3.67392,3.67824,5260000.0
2007-11-22 00:58:00,3.67863,3.68791,3.67863,3.68369,6770000.0
2007-11-22 00:59:00,3.68242,3.68292,3.67713,3.68292,4140000.0
2007-11-22 01:00:00,3.68463,3.68463,3.67191,3.67709,7530000.0
2007-11-22 01:01:00,3.68194,3.68636,3.67762,3.67998,6760000.0
2007-11-22 01:04:00,3.68192,3.68341,3.67365,3.68122,5660000.0
2007-11-22 01:05:00,3.67912,3.68539,3.67395,3.67395,3400000.0
2007-11-22 01:06:00,3.68207,3.68282,3.67323,3.67342,5630000.0
2007-11-22 01:07:00,3.68139,3.68246,3.67323,3.68018,6010000.0
2007-11-22 01:08:00,3.68639,3.68639,3.6789,3.68351,6400000.0
2007-11-22 01:10:00,3.67814,3.68299,3.6765,3.68268,6400000.0
2007-11-22 01:11:00,3.68256,3.68338,3.67739,3.67774,5260000.0
2007-11-22 01:12:00,3.6827,3.6827,3.67273,3.67318,7520000.0
2007-11-22 01:13:00,3.68169,3.68192,3.67367,3.68171,4880000.0
2007-11-22 01:14:00,3.68214,3.68228,3.67355,3.67355,7900000.0
2007-11-22 01:15:00,3.68064,3.68442,3.67428,3.67428,5260000.0
2007-11-22 01:16:00,3.67468,3.68484,3.67468,3.68243,4520000.0
2007-11-22 01:17:00,3.68239,3.68284,3.6729,3.68284,5650000.0
2007-11-22 01:19:00,3.68147,3.68458,3.6738,3.67716,3770000.0
2007-11-22 01:20:00,3.67825,3.683,3.67825,3.68279,3410000.0
2007-11-22 01:21:00,3.68303,3.68493,3.67348,3.67348,5260000.0
2007-11-22 01:22:00,3.68186,3.68392,3.67428,3.68392,4510000.0
2007-11-22 01:23:00,3.68802,3.68802,3.67862,3.68642,4150000.0
2007-11-22 01:24:00,3.68165,3.68325,3.67348,3.68114,4900000.0
2007-11-22 01:25:00,3.67399,3.6845,3.67399,3.67828,3770000.0
2007-11-22 01:26:00,3.67316,3.68232,3.67316,3.67718,6020000.0
2007-11-22 01:27:00,3.67731,3.67992,3.67683,3.67992,4890000.0
2007-11-22 01:28:00,3.67828,3.68812,3.67826,3.68281,4880000.0
2007-11-22 01:29:00,3.6819,3.68209,3.67646,3.68066,6010000.0
2007-11-22 01:30:00,3.67831,3.68943,3.67831,3.68281,8270000.0
2007-11-22 01:31:00,3.67426,3.68477,3.67411,3.68314,7140000.0
2007-11-22 01:32:00,3.67903,3.68414,3.67646,3.67646,7140000.0
2007-11-22 01:34:00,3.68258,3.68492,3.67494,3.68283,6760000.0
2007-11-22 01:35:00,3.67845,3.68342,3.67845,3.68173,3010000.0
2007-11-22 01:36:00,3.67652,3.68359,3.67652,3.68345,4510000.0
2007-11-22 01:37:00,3.68172,3.6832,3.67754,3.67754,4510000.0
2007-11-22 01:38:00,3.68105,3.6823,3.67337,3.68079,4130000.0
2007-11-22 01:39:00,3.68529,3.68529,3.67904,3.68369,5250000.0
2007-11-22 01:40:00,3.67892,3.68158,3.67876,3.68158,5640000.0
2007-11-22 01:41:00,3.68737,3.68752,3.67843,3.68727,6760000.0
2007-11-22 01:42:00,3.68119,3.68298,3.67741,3.67759,6020000.0
2007-11-22 01:44:00,3.68242,3.68649,3.68242,3.68242,2250000.0
2007-11-22 01:45:00,3.68168,3.68808,3.68102,3.68399,5260000.0
2007-11-22 01:46:00,3.681,3.6867,3.681,3.68659,4510000.0
2007-11-22 01:50:00,3.67985,3.68635,3.67985,3.68635,5650000.0
2007-11-22 01:51:00,3.68016,3.68374,3.67429,3.67429,2660000.0
2007-11-22 01:52:00,3.67436,3.68556,3.67436,3.68023,1140000.0
2007-11-22 01:53:00,3.67393,3.68177,3.67305,3.67905,3010000.0
2007-11-22 01:54:00,3.6825,3.68324,3.6825,3.68324,1130000.0
2007-11-22 01:55:00,3.68312,3.68315,3.6737,3.68159,6030000.0
2007-11-22 01:56:00,3.68663,3.68663,3.67125,3.67246,4900000.0
2007-11-22 01:57:00,3.67918,3.68508,3.67918,3.6807,4910000.0
2007-11-22 01:58:00,3.67997,3.68196,3.66903,3.68196,7550000.0
2007-11-22 02:00:00,3.68571,3.68571,3.6778,3.68311,4140000.0
2007-11-22 02:01:00,3.67762,3.68113,3.67296,3.67904,6020000.0
2007-11-22 02:02:00,3.68252,3.68252,3.67953,3.67953,1130000.0
2007-11-22 02:03:00,3.68128,3.68276,3.67629,3.68242,6030000.0
2007-11-22 02:04:00,3.67848,3.68709,3.67835,3.68286,5280000.0
2007-11-22 02:05:00,3.67826,3.68392,3.67656,3.67656,5260000.0
2007-11-22 02:06:00,3.68034,3.68189,3.67155,3.68155,3770000.0
2007-11-22 02:07:00,3.67841,3.68489,3.67841,3.67867,6760000.0
2007-11-22 02:08:00,3.6729,3.68403,3.6729,3.68403,3010000.0
2007-11-22 02:09:00,3.68128,3.68726,3.68128,3.68726,1500000.0
2007-11-22 02:10:00,3.68215,3.68215,3.6733,3.68083,4520000.0
2007-11-22 02:11:00,3.68159,3.68239,3.67741,3.67754,3390000.0
2007-11-22 02:12:00,3.68249,3.68249,3.68039,3.68151,2630000.0
2007-11-22 02:13:00,3.68284,3.68695,3.6767,3.68424,5270000.0
2007-11-22 02:14:00,3.6782,3.6855,3.67773,3.68373,10540000.0
2007-11-22 02:15:00,3.68537,3.6878,3.6776,3.6776,6400000.0
2007-11-22 02:16:00,3.68308,3.6832,3.6774,3.67765,6770000.0
2007-11-22 02:17:00,3.6799,3.6855,3.67449,3.6792,5260000.0
2007-11-22 02:18:00,3.68818,3.68818,3.67769,3.68382,6380000.0
2007-11-22 02:19:00,3.6799,3.68456,3.67584,3.6783,7540000.0
2007-11-22 02:20:00,3.68231,3.68231,3.67174,3.68216,6770000.0
2007-11-22 02:21:00,3.67924,3.68272,3.67604,3.67699,7530000.0
2007-11-22 02:22:00,3.67724,3.68591,3.6746,3.6796,7890000.0
2007-11-22 02:23:00,3.67824,3.68533,3.67757,3.68243,6400000.0
2007-11-22 02:24:00,3.67697,3.68222,3.67151,3.68222,5280000.0
2007-11-22 02:25:00,3.68163,3.68163,3.67638,3.67638,4520000.0
2007-11-22 02:26:00,3.67661,3.68604,3.67661,3.68269,5640000.0
2007-11-22 02:27:00,3.68447,3.68447,3.67932,3.67932,1880000.0
2007-11-22 02:29:00,3.68122,3.68328,3.67252,3.68328,16170000.0
2007-11-22 02:30:00,3.68566,3.68566,3.67326,3.68296,9020000.0
2007-11-22 02:32:00,3.67887,3.6854,3.6762,3.67883,6030000.0
2007-11-22 02:33:00,3.6808,3.68287,3.67292,3.68287,5660000.0
2007-11-22 02:34:00,3.68948,3.68957,3.68278,3.68952,4890000.0
2007-11-22 02:35:00,3.67889,3.68295,3.67289,3.68295,3760000.0
2007-11-22 02:36:00,3.68389,3.68599,3.67554,3.67852,6380000.0
2007-11-22 02:37:00,3.67979,3.68772,3.67879,3.68395,6780000.0
2007-11-22 02:38:00,3.67671,3.68178,3.673,3.673,5260000.0
2007-11-22 02:39:00,3.67434,3.68537,3.67434,3.6759,4520000.0
2007-11-22 02:40:00,3.68177,3.68332,3.67315,3.67862,6780000.0
2007-11-22 02:41:00,3.68211,3.68817,3.67674,3.68486,6390000.0
2007-11-22 02:42:00,3.68284,3.68322,3.67757,3.683,7150000.0
2007-11-22 02:43:00,3.68077,3.68647,3.67975,3.68228,6010000.0
2007-11-22 02:44:00,3.67706,3.68066,3.67187,3.68066,4880000.0
2007-11-22 02:45:00,3.68285,3.6888,3.67515,3.68438,5280000.0
2007-11-22 02:46:00,3.68229,3.68639,3.67483,3.68436,6010000.0
2007-11-22 02:47:00,3.68021,3.68382,3.67399,3.6833,4890000.0
2007-11-22 02:48:00,3.67781,3.68264,3.67657,3.67879,6780000.0
2007-11-22 02:49:00,3.68265,3.68265,3.67228,3.67785,3760000.0
2007-11-22 02:50:00,3.68604,3.68604,3.67545,3.68395,4880000.0
2007-11-22 02:51:00,3.67892,3.68272,3.67733,3.6777,2640000.0
2007-11-22 02:52:00,3.67713,3.68154,3.67713,3.67807,1880000.0
2007-11-22 02:53:00,3.6824,3.68755,3.67702,3.68341,10920000.0
2007-11-22 02:54:00,3.6773,3.68335,3.6773,3.68333,3770000.0
2007-11-22 02:55:00,3.68258,3.68258,3.67794,3.67869,1880000.0
2007-11-22 02:56:00,3.67862,3.68802,3.67862,3.68272,6010000.0
2007-11-22 02:59:00,3.68649,3.68649,3.67813,3.67813,7900000.0
2007-11-22 03:00:00,3.6853,3.68587,3.67722,3.6853,4510000.0
2007-11-22 03:02:00,3.68609,3.68752,3.68051,3.68051,6380000.0
2007-11-22 03:05:00,3.68048,3.68722,3.67782,3.67782,4500000.0
2007-11-22 03:08:00,3.68264,3.68772,3.67832,3.68649,2640000.0
2007-11-22 03:14:00,3.67284,3.68216,3.67284,3.67654,9010000.0
2007-11-22 03:15:00,3.68622,3.68622,3.68597,3.68597,1130000.0
2007-11-22 03:17:00,3.68687,3.68763,3.67842,3.67842,4520000.0
2007-11-22 03:19:00,3.68281,3.68756,3.67865,3.67865,4880000.0
2007-11-22 03:21:00,3.68412,3.68642,3.68018,3.68609,6020000.0
2007-11-22 03:22:00,3.68106,3.68106,3.67667,3.67667,3750000.0
2007-11-22 03:23:00,3.68298,3.68783,3.67862,3.68098,5630000.0
2007-11-22 03:24:00,3.67318,3.6815,3.67318,3.67791,5260000.0
2007-11-22 03:25:00,3.68273,3.68273,3.67816,3.68262,3750000.0
2007-11-22 03:28:00,3.68348,3.68654,3.68348,3.68654,2250000.0
2007-11-22 03:29:00,3.68226,3.68307,3.67787,3.68292,5250000.0
2007-11-22 03:30:00,3.68587,3.68587,3.68587,3.68587,750000.0
2007-11-22 03:32:00,3.67595,3.68275,3.67595,3.68275,7140000.0
2007-11-22 03:33:00,3.68305,3.68613,3.67351,3.68355,7140000.0
2007-11-22 03:34:00,3.68092,3.68282,3.67394,3.68181,4510000.0
2007-11-22 03:35:00,3.68089,3.68139,3.67095,3.67095,4510000.0
2007-11-22 03:36:00,3.6769,3.68619,3.67552,3.67661,6010000.0
2007-11-22 03:37:00,3.68065,3.68589,3.67978,3.68002,5630000.0
2007-11-22 03:38:00,3.68136,3.68495,3.67839,3.67839,6400000.0
2007-11-22 03:39:00,3.68329,3.68818,3.67995,3.67995,4140000.0
2007-11-22 03:40:00,3.68066,3.68242,3.67662,3.68214,5630000.0
2007-11-22 03:41:00,3.67889,3.68376,3.67489,3.68164,4890000.0
2007-11-22 03:42:00,3.67854,3.68469,3.67505,3.67941,10530000.0
2007-11-22 03:43:00,3.68238,3.68318,3.676,3.68318,4510000.0
2007-11-22 03:44:00,3.67948,3.687,3.67948,3.68239,4880000.0
2007-11-22 03:45:00,3.68202,3.68606,3.67491,3.67491,5640000.0
2007-11-22 03:46:00,3.67961,3.68295,3.67597,3.67597,3010000.0
2007-11-22 03:47:00,3.67807,3.68179,3.67636,3.67737,5270000.0
2007-11-22 03:48:00,3.67847,3.68205,3.67654,3.68189,6750000.0
2007-11-22 03:49:00,3.68036,3.68601,3.67949,3.68338,6770000.0
2007-11-22 03:50:00,3.67786,3.68252,3.67786,3.68041,2250000.0
2007-11-22 03:51:00,3.68128,3.68192,3.67091,3.68061,4890000.0
2007-11-22 03:53:00,3.67918,3.68434,3.67799,3.68244,3400000.0
2007-11-22 03:54:00,3.67642,3.68131,3.67517,3.68109,3410000.0
2007-11-22 03:55:00,3.68012,3.68958,3.68012,3.68829,3770000.0
2007-11-22 03:57:00,3.68156,3.68156,3.67316,3.67316,3390000.0
2007-11-22 03:58:00,3.67498,3.68523,3.67418,3.67418,6030000.0
2007-11-22 03:59:00,3.68149,3.68431,3.67346,3.68356,7920000.0
2007-11-22 04:00:00,3.68174,3.68616,3.67742,3.67982,4880000.0
2007-11-22 04:02:00,3.6832,3.6832,3.67849,3.67849,3400000.0
2007-11-22 04:03:00,3.68447,3.68903,3.67897,3.6823,6020000.0
2007-11-22 04:04:00,3.67539,3.68182,3.67169,3.68175,4510000.0
2007-11-22 04:05:00,3.68037,3.68614,3.67996,3.6836,3770000.0
2007-11-22 04:06:00,3.68144,3.68284,3.67357,3.67775,4140000.0
2007-11-22 04:07:00,3.67809,3.68699,3.67727,3.68285,4140000.0
2007-11-22 04:08:00,3.6822,3.68627,3.67531,3.68446,13530000.0
2007-11-22 04:09:00,3.6772,3.68395,3.67521,3.67813,5270000.0
2007-11-22 04:10:00,3.67296,3.68263,3.67296,3.68114,3770000.0
2007-11-22 04:11:00,3.67548,3.68203,3.67098,3.68114,6390000.0
2007-11-22 04:12:00,3.67722,3.68252,3.67312,3.67877,5640000.0
2007-11-22 04:13:00,3.67897,3.68288,3.67743,3.67897,3770000.0
2007-11-22 04:14:00,3.68198,3.68602,3.67811,3.67879,7140000.0
2007-11-22 04:15:00,3.68322,3.68333,3.67487,3.68306,7880000.0
2007-11-22 04:16:00,3.68115,3.68871,3.6782,3.68871,4150000.0
2007-11-22 04:17:00,3.67759,3.68232,3.67346,3.67381,4140000.0
2007-11-22 04:18:00,3.68258,3.68258,3.6769,3.68161,3010000.0
2007-11-22 04:19:00,3.67363,3.68078,3.67363,3.67591,4510000.0
2007-11-22 04:20:00,3.67662,3.68474,3.67299,3.67963,4140000.0
2007-11-22 04:21:00,3.68212,3.68808,3.68198,3.68434,4510000.0
2007-11-22 04:22:00,3.68087,3.68252,3.67238,3.68252,6390000.0
2007-11-22 04:23:00,3.67904,3.6856,3.67896,3.6817,6010000.0
2007-11-22 04:24:00,3.68125,3.6834,3.67797,3.67797,4510000.0
2007-11-22 04:25:00,3.68098,3.68696,3.67291,3.67291,8650000.0
2007-11-22 04:26:00,3.67848,3.68176,3.67257,3.67983,5640000.0
2007-11-22 04:27:00,3.67975,3.68213,3.67227,3.68135,4510000.0
2007-11-22 04:28:00,3.67287,3.68112,3.67268,3.67555,4890000.0
2007-11-22 04:29:00,3.683,3.68387,3.6784,3.68084,4140000.0
2007-11-22 04:30:00,3.67405,3.68424,3.67405,3.68204,4150000.0
2007-11-22 04:31:00,3.68308,3.68308,3.67605,3.67605,4140000.0
2007-11-22 04:32:00,3.6838,3.68794,3.67546,3.67546,3770000.0
2007-11-22 04:33:00,3.68394,3.68608,3.67477,3.67477,6020000.0
2007-11-22 04:34:00,3.67247,3.68147,3.67193,3.67664,5630000.0
2007-11-22 04:35:00,3.68209,3.68209,3.67093,3.67724,6020000.0
2007-11-22 04:36:00,3.68085,3.68274,3.67231,3.67835,9390000.0
2007-11-22 04:37:00,3.68157,3.68337,3.67499,3.68337,4880000.0
2007-11-22 04:38:00,3.68176,3.68197,3.67207,3.67662,4880000.0
2007-11-22 04:39:00,3.68041,3.68153,3.67145,3.68071,4520000.0
2007-11-22 04:41:00,3.69031,3.69031,3.67784,3.68248,4160000.0
2007-11-22 04:42:00,3.67617,3.67753,3.67617,3.67753,760000.0
2007-11-22 04:43:00,3.68258,3.68315,3.67585,3.68008,5280000.0
2007-11-22 04:44:00,3.67798,3.6848,3.67669,3.68242,6770000.0
2007-11-22 04:45:00,3.68568,3.68568,3.67361,3.67361,3390000.0
2007-11-22 04:46:00,3.67729,3.6796,3.67267,3.67472,3400000.0
2007-11-22 04:48:00,3.68083,3.6894,3.68083,3.6894,1510000.0
2007-11-22 04:49:00,3.67726,3.68287,3.67645,3.67906,4150000.0
2007-11-22 04:50:00,3.68333,3.68534,3.67459,3.68277,5270000.0
2007-11-22 04:51:00,3.68104,3.68274,3.67578,3.68119,4880000.0
2007-11-22 04:52:00,3.68248,3.68322,3.67817,3.68291,3010000.0
2007-11-22 04:53:00,3.6821,3.68356,3.67568,3.67568,6780000.0
2007-11-22 04:54:00,3.68293,3.69162,3.68293,3.69141,6780000.0
2007-11-22 04:55:00,3.68259,3.68259,3.67447,3.68009,3770000.0
2007-11-22 04:57:00,3.68171,3.68266,3.67766,3.68168,5650000.0
2007-11-22 04:58:00,3.68294,3.68968,3.68088,3.68343,4890000.0
2007-11-22 05:00:00,3.68535,3.68535,3.68025,3.68025,4520000.0
2007-11-22 05:01:00,3.68179,3.68952,3.67792,3.68431,6380000.0
2007-11-22 05:02:00,3.68185,3.68185,3.67658,3.68167,3380000.0
2007-11-22 05:03:00,3.68217,3.68217,3.67468,3.67685,4890000.0
2007-11-22 05:04:00,3.67772,3.68335,3.67674,3.67789,5280000.0
2007-11-22 05:05:00,3.67697,3.68264,3.67566,3.67753,7140000.0
2007-11-22 05:06:00,3.68081,3.68376,3.67831,3.6827,4520000.0
2007-11-22 05:07:00,3.69093,3.69093,3.68027,3.68345,4890000.0
2007-11-22 05:08:00,3.67588,3.68172,3.67571,3.68125,5640000.0
2007-11-22 05:09:00,3.68389,3.68698,3.68348,3.68612,3010000.0
2007-11-22 05:10:00,3.67902,3.68264,3.67737,3.68264,2640000.0
2007-11-22 05:11:00,3.67808,3.68273,3.67808,3.68103,3380000.0
2007-11-22 05:12:00,3.67782,3.68304,3.67608,3.67801,5650000.0
2007-11-22 05:13:00,3.67177,3.68086,3.6711,3.67664,10150000.0
2007-11-22 05:14:00,3.68297,3.6884,3.67755,3.67981,8280000.0
2007-11-22 05:15:00,3.68193,3.68539,3.67379,3.68459,4150000.0
2007-11-22 05:16:00,3.68272,3.68272,3.67764,3.68272,3010000.0
2007-11-22 05:17:00,3.68647,3.68936,3.67951,3.67951,4890000.0
2007-11-22 05:18:00,3.6809,3.68265,3.67708,3.68202,4520000.0
2007-11-22 05:19:00,3.68264,3.69002,3.67925,3.69002,4140000.0
2007-11-22 05:20:00,3.67939,3.6824,3.67818,3.6824,3380000.0
2007-11-22 05:21:00,3.67773,3.68355,3.67773,3.6821,7520000.0
2007-11-22 05:22:00,3.6846,3.68583,3.68123,3.68422,4880000.0
2007-11-22 05:23:00,3.67777,3.68189,3.67514,3.67679,4130000.0
2007-11-22 05:24:00,3.68083,3.68083,3.67227,3.67271,5640000.0
2007-11-22 05:25:00,3.67817,3.68165,3.6725,3.67726,5260000.0
2007-11-22 05:26:00,3.68365,3.68885,3.68365,3.68377,4520000.0
2007-11-22 05:27:00,3.6816,3.68278,3.67769,3.68201,2270000.0
2007-11-22 05:28:00,3.67805,3.68247,3.67775,3.68247,3760000.0
2007-11-22 05:29:00,3.67865,3.6847,3.67813,3.67813,4140000.0
2007-11-22 05:30:00,3.68086,3.68833,3.67805,3.67945,5630000.0
2007-11-22 05:31:00,3.68126,3.68165,3.67541,3.67541,4510000.0
2007-11-22 05:32:00,3.67718,3.682,3.672,3.682,5640000.0
2007-11-22 05:33:00,3.68357,3.68652,3.67533,3.67843,4520000.0
2007-11-22 05:34:00,3.67985,3.68958,3.67968,3.68649,7510000.0
2007-11-22 05:35:00,3.68286,3.68286,3.67764,3.68245,5630000.0
2007-11-22 05:36:00,3.67987,3.68086,3.67537,3.67907,5650000.0
2007-11-22 05:37:00,3.68332,3.68399,3.67878,3.67913,3780000.0
2007-11-22 05:38:00,3.67822,3.68211,3.67396,3.67966,3010000.0
2007-11-22 05:39:00,3.68516,3.68666,3.67974,3.67974,4510000.0
2007-11-22 05:40:00,3.68338,3.68593,3.67497,3.67497,6020000.0
2007-11-22 05:41:00,3.67897,3.68272,3.67897,3.68272,1500000.0
2007-11-22 05:42:00,3.68132,3.68221,3.67734,3.68221,3770000.0
2007-11-22 05:43:00,3.68282,3.68282,3.679,3.68118,4520000.0
2007-11-22 05:44:00,3.68298,3.68961,3.67852,3.68096,5260000.0
2007-11-22 05:45:00,3.68504,3.68504,3.6748,3.68301,7140000.0
2007-11-22 05:46:00,3.69248,3.69368,3.68847,3.69248,7500000.0
2007-11-22 05:47:00,3.68245,3.68269,3.67324,3.67327,5260000.0
2007-11-22 05:48:00,3.68871,3.68871,3.67149,3.68213,5280000.0
2007-11-22 05:49:00,3.68357,3.68638,3.67634,3.68302,7500000.0
2007-11-22 05:50:00,3.68466,3.69023,3.68061,3.68469,5260000.0
2007-11-22 05:51:00,3.68243,3.68243,3.67354,3.68227,4890000.0
2007-11-22 05:52:00,3.68294,3.68678,3.68001,3.68529,2640000.0
2007-11-22 05:53:00,3.67721,3.68312,3.672,3.68312,4510000.0
2007-11-22 05:54:00,3.6829,3.68349,3.67667,3.68342,7150000.0
2007-11-22 05:55:00,3.6848,3.6886,3.68327,3.68327,4150000.0
2007-11-22 05:56:00,3.68284,3.68312,3.67839,3.68154,6010000.0
2007-11-22 05:57:00,3.68324,3.6837,3.674,3.67804,4890000.0
2007-11-22 05:58:00,3.68513,3.68635,3.67681,3.6837,7140000.0
2007-11-22 05:59:00,3.68168,3.68233,3.67509,3.67701,7510000.0
2007-11-22 06:00:00,3.6835,3.6859,3.67448,3.68267,9400000.0
2007-11-22 06:01:00,3.68111,3.6826,3.67289,3.68234,4140000.0
2007-11-22 06:02:00,3.68915,3.68915,3.68185,3.68185,4130000.0
2007-11-22 06:03:00,3.68169,3.68251,3.67754,3.68132,4890000.0
2007-11-22 06:04:00,3.68283,3.68283,3.67336,3.68247,6400000.0
2007-11-22 06:05:00,3.68017,3.68525,3.68017,3.68525,4140000.0
2007-11-22 06:06:00,3.67887,3.68595,3.67799,3.68468,5260000.0
2007-11-22 06:07:00,3.68145,3.68216,3.67506,3.68144,5270000.0
2007-11-22 06:08:00,3.68237,3.68237,3.6723,3.68079,3770000.0
2007-11-22 06:09:00,3.67774,3.68291,3.67774,3.68215,4510000.0
2007-11-22 06:10:00,3.67762,3.68347,3.67618,3.68165,6390000.0
2007-11-22 06:11:00,3.68303,3.68767,3.67395,3.68463,4890000.0
2007-11-22 06:12:00,3.68415,3.68415,3.67699,3.68298,6400000.0
2007-11-22 06:13:00,3.67515,3.68205,3.67515,3.68069,3390000.0
2007-11-22 06:14:00,3.68152,3.68317,3.67367,3.67367,3390000.0
2007-11-22 06:15:00,3.68662,3.68835,3.67945,3.67987,9020000.0
2007-11-22 06:16:00,3.68312,3.68312,3.68141,3.68209,5650000.0
2007-11-22 06:17:00,3.67823,3.68485,3.67823,3.68225,5260000.0
2007-11-22 06:18:00,3.67927,3.68248,3.67249,3.68082,5650000.0
2007-11-22 06:19:00,3.68113,3.68408,3.67421,3.67788,7520000.0
2007-11-22 06:20:00,3.67184,3.68131,3.66971,3.68131,5640000.0
2007-11-22 06:21:00,3.68185,3.68418,3.67414,3.67414,4900000.0
2007-11-22 06:22:00,3.68172,3.68652,3.67787,3.68652,7520000.0
2007-11-22 06:23:00,3.67273,3.68202,3.67273,3.67795,4520000.0
2007-11-22 06:24:00,3.68176,3.68315,3.67634,3.6812,6020000.0
2007-11-22 06:25:00,3.68168,3.68209,3.6772,3.68209,4140000.0
2007-11-22 06:26:00,3.67441,3.68183,3.67056,3.67611,3390000.0
2007-11-22 06:27:00,3.68145,3.68145,3.6768,3.6768,4130000.0
2007-11-22 06:28:00,3.67867,3.68351,3.67806,3.67853,5270000.0
2007-11-22 06:29:00,3.68082,3.68213,3.68082,3.68213,1130000.0
2007-11-22 06:30:00,3.67809,3.68239,3.67809,3.67853,5270000.0
2007-11-22 06:31:00,3.67688,3.68225,3.67312,3.68079,3010000.0
2007-11-22 06:32:00,3.67693,3.68031,3.67346,3.68012,3770000.0
2007-11-22 06:33:00,3.67842,3.68319,3.67709,3.67709,7140000.0
2007-11-22 06:34:00,3.68056,3.68244,3.67231,3.68244,10150000.0
2007-11-22 06:35:00,3.67931,3.6822,3.67736,3.68118,4510000.0
2007-11-22 06:36:00,3.6847,3.6849,3.67856,3.68258,3010000.0
2007-11-22 06:37:00,3.67677,3.68213,3.67677,3.68077,4880000.0
2007-11-22 06:38:00,3.6807,3.68441,3.6735,3.67998,4150000.0
2007-11-22 06:40:00,3.68243,3.68365,3.6792,3.6792,5250000.0
2007-11-22 06:41:00,3.68242,3.68273,3.67713,3.68258,5260000.0
2007-11-22 06:42:00,3.68224,3.68224,3.68069,3.68069,1510000.0
2007-11-22 06:43:00,3.68228,3.68228,3.67513,3.68208,4130000.0
2007-11-22 06:44:00,3.68123,3.68351,3.67431,3.67461,6040000.0
2007-11-22 06:45:00,3.67927,3.68204,3.6784,3.6784,1880000.0
2007-11-22 06:46:00,3.68881,3.68923,3.67418,3.67418,6380000.0
2007-11-22 06:47:00,3.67779,3.68243,3.67714,3.67714,9770000.0
2007-11-22 06:48:00,3.68255,3.68255,3.67555,3.68252,5630000.0
2007-11-22 06:49:00,3.67718,3.68182,3.67522,3.68179,6020000.0
2007-11-22 06:50:00,3.67718,3.68692,3.67329,3.68244,4520000.0
2007-11-22 06:51:00,3.67281,3.68241,3.67248,3.67248,6400000.0
2007-11-22 06:53:00,3.6838,3.68734,3.67789,3.67789,10140000.0
2007-11-22 06:54:00,3.68119,3.68243,3.67318,3.67734,6010000.0
2007-11-22 06:56:00,3.68376,3.68712,3.67832,3.67948,7130000.0
2007-11-22 06:57:00,3.68126,3.68238,3.67252,3.68064,6770000.0
2007-11-22 06:58:00,3.67153,3.68104,3.67022,3.68104,4890000.0
2007-11-22 06:59:00,3.6864,3.6864,3.67286,3.68169,7890000.0
2007-11-22 07:00:00,3.67957,3.68456,3.67855,3.68231,5630000.0
2007-11-22 07:01:00,3.68944,3.68944,3.67687,3.68325,9010000.0
2007-11-22 07:02:00,3.68159,3.68198,3.67275,3.67696,5260000.0
2007-11-22 07:03:00,3.68734,3.68734,3.67914,3.67914,3380000.0
2007-11-22 07:05:00,3.68107,3.68284,3.67752,3.68267,3750000.0
2007-11-22 07:06:00,3.68448,3.69122,3.68014,3.68663,7910000.0
2007-11-22 07:07:00,3.67509,3.68092,3.67165,3.67574,9400000.0
2007-11-22 07:08:00,3.68229,3.6831,3.67638,3.68037,4880000.0
2007-11-22 07:09:00,3.68929,3.68929,3.67883,3.68044,3010000.0
2007-11-22 07:13:00,3.67739,3.6824,3.67289,3.6824,3380000.0
2007-11-22 07:14:00,3.68158,3.69051,3.68039,3.68391,6770000.0
2007-11-22 07:15:00,3.68529,3.68698,3.67311,3.67708,8660000.0
2007-11-22 07:16:00,3.67715,3.6822,3.67346,3.67346,4140000.0
2007-11-22 07:17:00,3.68192,3.68638,3.66926,3.68638,6390000.0
2007-11-22 07:19:00,3.67522,3.68538,3.67522,3.67877,5250000.0
2007-11-22 07:20:00,3.6824,3.6824,3.67296,3.67296,8260000.0
2007-11-22 07:21:00,3.67968,3.68657,3.67316,3.68174,7520000.0
2007-11-22 07:22:00,3.676,3.68093,3.66997,3.67916,6780000.0
2007-11-22 07:23:00,3.68212,3.68619,3.68166,3.68311,4510000.0
2007-11-22 07:24:00,3.6815,3.68342,3.67794,3.68331,5640000.0
2007-11-22 07:25:00,3.67341,3.68762,3.67341,3.67942,8650000.0
2007-11-22 07:26:00,3.68237,3.68246,3.67283,3.68076,4520000.0
2007-11-22 07:27:00,3.68035,3.68057,3.67189,3.67654,4140000.0
2007-11-22 07:28:00,3.67142,3.68046,3.67142,3.67739,5270000.0
2007-11-22 07:29:00,3.68327,3.68616,3.67597,3.68466,6020000.0
2007-11-22 07:30:00,3.67788,3.68318,3.67538,3.6756,4510000.0
2007-11-22 07:31:00,3.67491,3.68116,3.67249,3.67249,6390000.0
2007-11-22 07:32:00,3.68463,3.6857,3.67783,3.67826,6770000.0
2007-11-22 07:33:00,3.68142,3.68142,3.67502,3.67737,7510000.0
2007-11-22 07:34:00,3.67669,3.68445,3.67669,3.68137,5630000.0
2007-11-22 07:35:00,3.67613,3.68508,3.67286,3.67691,7140000.0
2007-11-22 07:36:00,3.67293,3.68157,3.67293,3.67514,4510000.0
2007-11-22 07:37:00,3.67916,3.68104,3.67662,3.67854,6380000.0
2007-11-22 07:38:00,3.68274,3.68527,3.67331,3.68242,4880000.0
2007-11-22 07:39:00,3.67743,3.68108,3.67246,3.68061,5270000.0
2007-11-22 07:40:00,3.68243,3.68264,3.67345,3.68264,5630000.0
2007-11-22 07:41:00,3.6811,3.68249,3.67592,3.67742,4510000.0
2007-11-22 07:42:00,3.67677,3.68179,3.67677,3.68179,3010000.0
2007-11-22 07:43:00,3.68238,3.68586,3.68238,3.68242,3380000.0
2007-11-22 07:44:00,3.68239,3.68239,3.67256,3.68164,6760000.0
2007-11-22 07:45:00,3.68628,3.68653,3.67582,3.68133,10900000.0
2007-11-22 07:46:00,3.67642,3.68543,3.67486,3.68183,4520000.0
2007-11-22 07:47:00,3.67603,3.68166,3.67311,3.67612,4890000.0
2007-11-22 07:48:00,3.67919,3.68592,3.67791,3.68096,6390000.0
2007-11-22 07:49:00,3.67374,3.68309,3.67374,3.67803,3760000.0
2007-11-22 07:50:00,3.68175,3.68175,3.67451,3.68119,3770000.0
2007-11-22 07:51:00,3.68228,3.6867,3.68102,3.6823,4880000.0
2007-11-22 07:52:00,3.68197,3.68197,3.67289,3.68177,4880000.0
2007-11-22 07:53:00,3.67504,3.68234,3.67504,3.68212,5630000.0
2007-11-22 07:54:00,3.68216,3.68234,3.67498,3.67498,4890000.0
2007-11-22 07:55:00,3.68257,3.68749,3.67803,3.68348,7510000.0
2007-11-22 07:58:00,3.68063,3.68758,3.67554,3.68633,6380000.0
2007-11-22 07:59:00,3.68053,3.68123,3.67173,3.67809,7130000.0
2007-11-22 08:00:00,3.67999,3.68241,3.67628,3.68241,4890000.0
2007-11-22 08:01:00,3.67741,3.6827,3.67741,3.6827,5270000.0
2007-11-22 08:02:00,3.67706,3.687,3.67415,3.68212,4510000.0
2007-11-22 08:03:00,3.68123,3.68214,3.67511,3.68214,5630000.0
2007-11-22 08:04:00,3.67399,3.68558,3.67369,3.68228,5270000.0
2007-11-22 08:05:00,3.68131,3.6833,3.67723,3.67723,6000000.0
2007-11-22 08:06:00,3.67665,3.68502,3.67665,3.67949,4140000.0
2007-11-22 08:07:00,3.6829,3.68702,3.67953,3.67953,5630000.0
2007-11-22 08:08:00,3.68183,3.68367,3.67764,3.67764,3760000.0
2007-11-22 08:09:00,3.67891,3.6838,3.67654,3.67654,4500000.0
2007-11-22 08:10:00,3.67855,3.6879,3.67331,3.67457,7140000.0
2007-11-22 08:11:00,3.68157,3.68338,3.67804,3.68336,6000000.0
2007-11-22 08:12:00,3.67675,3.68834,3.67675,3.68834,6030000.0
2007-11-22 08:13:00,3.68347,3.68429,3.67369,3.67369,8640000.0
2007-11-22 08:14:00,3.68448,3.68749,3.67386,3.67386,17260000.0
2007-11-22 08:15:00,3.6836,3.6836,3.67567,3.6771,5280000.0
2007-11-22 08:16:00,3.68297,3.68757,3.67946,3.6834,5250000.0
2007-11-22 08:17:00,3.67821,3.68279,3.67595,3.68248,7150000.0
2007-11-22 08:18:00,3.68409,3.68541,3.67332,3.68264,6000000.0
2007-11-22 08:19:00,3.68262,3.68428,3.67757,3.67824,6010000.0
2007-11-22 08:20:00,3.67161,3.68091,3.6715,3.6764,4140000.0
2007-11-22 08:21:00,3.6773,3.6866,3.6773,3.67986,3770000.0
2007-11-22 08:22:00,3.68144,3.68221,3.67263,3.67699,5260000.0
2007-11-22 08:23:00,3.6781,3.68569,3.67731,3.67837,5660000.0
2007-11-22 08:24:00,3.67689,3.68641,3.67601,3.67855,6390000.0
2007-11-22 08:25:00,3.68159,3.68282,3.68143,3.68271,4880000.0
2007-11-22 08:26:00,3.67742,3.68156,3.6758,3.68156,5260000.0
2007-11-22 08:27:00,3.68248,3.68513,3.67986,3.68013,4890000.0
2007-11-22 08:28:00,3.68487,3.68641,3.67687,3.68197,5260000.0
2007-11-22 08:29:00,3.68268,3.68553,3.67607,3.67785,11660000.0
2007-11-22 08:30:00,3.67731,3.6857,3.67731,3.68161,7890000.0
2007-11-22 08:31:00,3.68112,3.68799,3.67739,3.68539,6000000.0
2007-11-22 08:32:00,3.67958,3.68445,3.67735,3.68315,4140000.0
2007-11-22 08:33:00,3.68242,3.68381,3.67539,3.67797,7510000.0
2007-11-22 08:34:00,3.67949,3.68563,3.6746,3.67812,6010000.0
2007-11-22 08:35:00,3.68081,3.68245,3.67466,3.68245,6390000.0
2007-11-22 08:36:00,3.68258,3.68258,3.67797,3.68107,4130000.0
2007-11-22 08:37:00,3.68119,3.68306,3.67325,3.68201,7900000.0
2007-11-22 08:38:00,3.67719,3.68711,3.67318,3.67795,5640000.0
2007-11-22 08:39:00,3.67273,3.68138,3.67273,3.67786,4500000.0
2007-11-22 08:40:00,3.67714,3.68154,3.67516,3.6803,4880000.0
2007-11-22 08:41:00,3.68062,3.68062,3.67182,3.67519,4140000.0
2007-11-22 08:42:00,3.68322,3.68551,3.67462,3.67462,3380000.0
2007-11-22 08:43:00,3.67458,3.68791,3.67458,3.67819,6770000.0
2007-11-22 08:44:00,3.67841,3.68438,3.67454,3.68312,5640000.0
2007-11-22 08:45:00,3.68469,3.68469,3.67628,3.67906,4140000.0
2007-11-22 08:46:00,3.68059,3.68292,3.67754,3.68252,4520000.0
2007-11-22 08:47:00,3.68403,3.68664,3.67558,3.68403,9760000.0
2007-11-22 08:48:00,3.67891,3.68365,3.67523,3.67894,5630000.0
2007-11-22 08:49:00,3.68059,3.68138,3.67244,3.67854,6010000.0
2007-11-22 08:50:00,3.67807,3.68238,3.678,3.68218,3380000.0
2007-11-22 08:51:00,3.67648,3.68348,3.67471,3.68282,6390000.0
2007-11-22 08:52:00,3.68402,3.68456,3.6739,3.68011,6030000.0
2007-11-22 08:53:00,3.68268,3.68715,3.67549,3.68715,4140000.0
2007-11-22 08:54:00,3.68567,3.68734,3.67653,3.6869,5630000.0
2007-11-22 08:55:00,3.67959,3.68833,3.67746,3.6857,7140000.0
2007-11-22 08:56:00,3.68473,3.68523,3.67827,3.67827,5630000.0
2007-11-22 08:57:00,3.68622,3.6866,3.68141,3.68211,6760000.0
2007-11-22 08:58:00,3.68117,3.68505,3.6752,3.68342,4520000.0
2007-11-22 08:59:00,3.68601,3.68616,3.67734,3.68616,9400000.0
2007-11-22 09:00:00,3.68039,3.68765,3.6794,3.68061,5650000.0
2007-11-22 09:01:00,3.67773,3.69035,3.67773,3.684,7880000.0
2007-11-22 09:02:00,3.68077,3.68592,3.6763,3.68454,4880000.0
2007-11-22 09:03:00,3.68353,3.6863,3.67845,3.67976,5260000.0
2007-11-22 09:04:00,3.68235,3.6863,3.67638,3.67638,5640000.0
2007-11-22 09:05:00,3.68174,3.68505,3.67743,3.6843,8280000.0
2007-11-22 09:06:00,3.67436,3.68287,3.67144,3.67998,8270000.0
2007-11-22 09:07:00,3.68547,3.68575,3.6744,3.67924,7150000.0
2007-11-22 09:08:00,3.67935,3.68415,3.6753,3.68285,6000000.0
2007-11-22 09:09:00,3.67951,3.68377,3.67507,3.67958,7890000.0
2007-11-22 09:10:00,3.68134,3.68369,3.67158,3.67596,6390000.0
2007-11-22 09:11:00,3.68155,3.68371,3.6778,3.6778,7130000.0
2007-11-22 09:12:00,3.68451,3.68666,3.67565,3.68283,5640000.0
2007-11-22 09:13:00,3.68313,3.68434,3.67397,3.67941,7140000.0
2007-11-22 09:14:00,3.68465,3.68546,3.67549,3.67849,7510000.0
2007-11-22 09:15:00,3.68342,3.68342,3.67069,3.68017,3770000.0
2007-11-22 09:16:00,3.67887,3.67887,3.6727,3.67723,4140000.0
2007-11-22 09:17:00,3.67344,3.67993,3.66957,3.67393,8270000.0
2007-11-22 09:18:00,3.67767,3.68,3.66946,3.67792,5260000.0
2007-11-22 09:19:00,3.67775,3.67893,3.67165,3.67165,5630000.0
2007-11-22 09:20:00,3.67741,3.67834,3.66635,3.67754,7140000.0
2007-11-22 09:21:00,3.67472,3.68262,3.67472,3.67656,11260000.0
2007-11-22 09:22:00,3.67593,3.6798,3.67194,3.674,11280000.0
2007-11-22 09:23:00,3.67987,3.67987,3.67023,3.67484,4510000.0
2007-11-22 09:24:00,3.6815,3.68191,3.67404,3.67404,9020000.0
2007-11-22 09:25:00,3.68018,3.6811,3.6714,3.6714,5260000.0
2007-11-22 09:26:00,3.67988,3.6819,3.67092,3.67594,7890000.0
2007-11-22 09:27:00,3.67172,3.68279,3.67172,3.68201,5630000.0
2007-11-22 09:28:00,3.67811,3.67861,3.67255,3.67255,4520000.0
2007-11-22 09:29:00,3.68192,3.68263,3.67545,3.68134,6390000.0
2007-11-22 09:30:00,3.68026,3.68157,3.67303,3.68123,6030000.0
2007-11-22 09:31:00,3.67928,3.68311,3.67724,3.68143,4880000.0
2007-11-22 09:32:00,3.68107,3.68107,3.67413,3.67413,4140000.0
2007-11-22 09:33:00,3.67635,3.68199,3.6729,3.68035,9040000.0
2007-11-22 09:34:00,3.67355,3.6809,3.67052,3.67494,7140000.0
2007-11-22 09:35:00,3.68063,3.68072,3.6691,3.68019,15410000.0
2007-11-22 09:36:00,3.67567,3.67984,3.67451,3.67955,4880000.0
2007-11-22 09:37:00,3.67841,3.68186,3.67207,3.67939,6760000.0
2007-11-22 09:38:00,3.67669,3.68016,3.66931,3.6762,10910000.0
2007-11-22 09:39:00,3.67208,3.67811,3.67208,3.67396,4140000.0
2007-11-22 09:40:00,3.67444,3.68005,3.67156,3.67535,6760000.0
2007-11-22 09:41:00,3.67918,3.68009,3.67398,3.6796,5250000.0
2007-11-22 09:42:00,3.67894,3.67985,3.6756,3.67687,4510000.0
2007-11-22 09:43:00,3.673,3.6793,3.66861,3.66861,8650000.0
2007-11-22 09:44:00,3.67825,3.67911,3.66964,3.67279,8260000.0
2007-11-22 09:45:00,3.67683,3.67971,3.66961,3.67802,10150000.0
2007-11-22 09:46:00,3.67151,3.67911,3.67151,3.67911,4510000.0
2007-11-22 09:47:00,3.67509,3.67657,3.66399,3.67657,10520000.0
2007-11-22 09:48:00,3.6734,3.67772,3.67146,3.67772,4510000.0
2007-11-22 09:49:00,3.67717,3.67798,3.66929,3.67798,5630000.0
2007-11-22 09:50:00,3.68046,3.68046,3.67597,3.67851,4520000.0
2007-11-22 09:51:00,3.68103,3.68123,3.67087,3.67481,7140000.0
2007-11-22 09:52:00,3.67289,3.68037,3.67235,3.67438,4890000.0
2007-11-22 09:53:00,3.67927,3.67953,3.66308,3.67347,7880000.0
2007-11-22 09:54:00,3.67871,3.6791,3.66827,3.6778,10520000.0
2007-11-22 09:55:00,3.67188,3.67919,3.66808,3.67585,9780000.0
2007-11-22 09:56:00,3.66769,3.67835,3.66666,3.67835,5270000.0
2007-11-22 09:57:00,3.6786,3.67952,3.66886,3.67908,10520000.0
2007-11-22 09:58:00,3.67382,3.68043,3.6735,3.6799,4140000.0
2007-11-22 09:59:00,3.67291,3.67886,3.66889,3.67853,12050000.0
2007-11-22 10:00:00,3.67828,3.67828,3.66559,3.67386,10530000.0
2007-11-22 10:01:00,3.67915,3.68328,3.67158,3.67943,9390000.0
2007-11-22 10:02:00,3.67701,3.68087,3.67207,3.67547,9020000.0
2007-11-22 10:03:00,3.67488,3.68076,3.67088,3.67629,5650000.0
2007-11-22 10:04:00,3.67706,3.67706,3.66478,3.67317,8640000.0
2007-11-22 10:05:00,3.67683,3.67853,3.66881,3.67557,4900000.0
2007-11-22 10:06:00,3.67675,3.67699,3.67094,3.67624,6380000.0
2007-11-22 10:07:00,3.67531,3.67567,3.66889,3.67537,6020000.0
2007-11-22 10:08:00,3.67348,3.67845,3.6647,3.66483,6770000.0
2007-11-22 10:09:00,3.67223,3.67423,3.66319,3.66319,6770000.0
2007-11-22 10:10:00,3.67677,3.67782,3.67217,3.67396,4890000.0
2007-11-22 10:11:00,3.67219,3.67772,3.67171,3.67772,4510000.0
2007-11-22 10:12:00,3.67582,3.67813,3.67025,3.67445,7890000.0
2007-11-22 10:13:00,3.67625,3.68103,3.67414,3.67556,5260000.0
2007-11-22 10:14:00,3.67915,3.67915,3.66847,3.6742,7530000.0
2007-11-22 10:15:00,3.67443,3.67913,3.67092,3.67846,4140000.0
2007-11-22 10:16:00,3.67346,3.67685,3.66454,3.673,14640000.0
2007-11-22 10:17:00,3.67484,3.68001,3.6694,3.67032,10910000.0
2007-11-22 10:18:00,3.67352,3.67901,3.66715,3.67888,6010000.0
2007-11-22 10:19:00,3.67384,3.67763,3.66513,3.67292,10520000.0
2007-11-22 10:20:00,3.67161,3.67609,3.66381,3.67512,9010000.0
2007-11-22 10:21:00,3.67787,3.67797,3.66441,3.67097,13170000.0
2007-11-22 10:22:00,3.67037,3.67606,3.66489,3.67055,6760000.0
2007-11-22 10:23:00,3.67335,3.68009,3.67112,3.67369,4140000.0
2007-11-22 10:24:00,3.67952,3.68007,3.6688,3.67832,9400000.0
2007-11-22 10:25:00,3.67417,3.67779,3.66843,3.67771,4510000.0
2007-11-22 10:26:00,3.68118,3.68463,3.67294,3.67859,12390000.0
2007-11-22 10:27:00,3.67788,3.67894,3.67447,3.67476,7140000.0
2007-11-22 10:28:00,3.67249,3.67855,3.6697,3.67787,6400000.0
2007-11-22 10:29:00,3.6695,3.68139,3.66731,3.68019,6380000.0
2007-11-22 10:30:00,3.6789,3.6789,3.66733,3.6747,7140000.0
2007-11-22 10:31:00,3.67693,3.67731,3.66798,3.67493,7140000.0
2007-11-22 10:32:00,3.67477,3.6805,3.67442,3.67978,8270000.0
2007-11-22 10:33:00,3.67998,3.68087,3.67318,3.68087,6010000.0
2007-11-22 10:34:00,3.67111,3.68006,3.66929,3.67462,8250000.0
2007-11-22 10:35:00,3.67896,3.67979,3.67062,3.67516,10150000.0
2007-11-22 10:36:00,3.68125,3.68125,3.67367,3.68056,4890000.0
2007-11-22 10:37:00,3.67993,3.6832,3.67131,3.67564,11280000.0
2007-11-22 10:38:00,3.67383,3.68174,3.6697,3.67972,5650000.0
2007-11-22 10:39:00,3.67945,3.67945,3.66738,3.67644,5250000.0
2007-11-22 10:40:00,3.67737,3.6774,3.66835,3.66835,5260000.0
2007-11-22 10:41:00,3.66883,3.67853,3.66847,3.67687,4520000.0
2007-11-22 10:42:00,3.67714,3.67761,3.66992,3.67678,5640000.0
2007-11-22 10:43:00,3.67673,3.67673,3.6686,3.67173,7140000.0
2007-11-22 10:44:00,3.67516,3.67859,3.66903,3.67859,10900000.0
2007-11-22 10:45:00,3.67613,3.67867,3.67012,3.67414,12020000.0
2007-11-22 10:46:00,3.6766,3.67933,3.67157,3.67781,5260000.0
2007-11-22 10:47:00,3.67549,3.67964,3.67469,3.67666,6770000.0
2007-11-22 10:48:00,3.68014,3.68014,3.66796,3.67454,6760000.0
2007-11-22 10:49:00,3.67936,3.67936,3.66749,3.67563,5260000.0
2007-11-22 10:50:00,3.67861,3.68156,3.66628,3.67982,8650000.0
2007-11-22 10:51:00,3.67929,3.67972,3.66627,3.67099,5640000.0
2007-11-22 10:52:00,3.67883,3.68042,3.67374,3.67863,9750000.0
2007-11-22 10:53:00,3.67111,3.68181,3.67111,3.68121,7510000.0
2007-11-22 10:54:00,3.67694,3.68314,3.67619,3.67756,5260000.0
2007-11-22 10:55:00,3.67296,3.67959,3.66879,3.67643,6760000.0
2007-11-22 10:56:00,3.67681,3.68003,3.67145,3.67797,4510000.0
2007-11-22 10:57:00,3.67668,3.68287,3.67513,3.67605,6380000.0
2007-11-22 10:58:00,3.68035,3.6823,3.67244,3.6823,7520000.0
2007-11-22 10:59:00,3.67289,3.68207,3.67289,3.68126,8260000.0
2007-11-22 11:00:00,3.67978,3.6827,3.67215,3.68216,10140000.0
2007-11-22 11:01:00,3.68053,3.68143,3.67525,3.67525,7130000.0
2007-11-22 11:02:00,3.67115,3.68083,3.67115,3.67792,3400000.0
2007-11-22 11:03:00,3.67251,3.6792,3.67212,3.6761,6010000.0
2007-11-22 11:04:00,3.67888,3.68102,3.6696,3.68102,4890000.0
2007-11-22 11:05:00,3.67822,3.68044,3.67176,3.67176,6390000.0
2007-11-22 11:06:00,3.67596,3.68146,3.67596,3.68106,4520000.0
2007-11-22 11:07:00,3.68134,3.68158,3.67111,3.67267,7510000.0
2007-11-22 11:08:00,3.68074,3.6818,3.67033,3.68129,6760000.0
2007-11-22 11:09:00,3.68134,3.68253,3.67631,3.68253,4880000.0
2007-11-22 11:10:00,3.67939,3.67965,3.66968,3.67522,8640000.0
2007-11-22 11:11:00,3.6785,3.67976,3.66849,3.66849,5250000.0
2007-11-22 11:12:00,3.67671,3.68107,3.67431,3.67763,6760000.0
2007-11-22 11:13:00,3.68035,3.68035,3.66988,3.66988,7880000.0
2007-11-22 11:14:00,3.67723,3.67993,3.67039,3.67825,5650000.0
2007-11-22 11:15:00,3.68238,3.68238,3.67304,3.6767,5260000.0
2007-11-22 11:16:00,3.68265,3.68265,3.67559,3.67601,3770000.0
2007-11-22 11:17:00,3.68158,3.68158,3.67099,3.67667,4520000.0
2007-11-22 11:18:00,3.68032,3.68032,3.66831,3.67329,6770000.0
2007-11-22 11:19:00,3.6818,3.6818,3.67128,3.68105,4520000.0
2007-11-22 11:20:00,3.68192,3.68192,3.67245,3.67784,7130000.0
2007-11-22 11:21:00,3.68113,3.68113,3.6684,3.67332,9780000.0
2007-11-22 11:22:00,3.6771,3.68116,3.67579,3.67756,6010000.0
2007-11-22 11:23:00,3.67339,3.683,3.67339,3.67979,6400000.0
2007-11-22 11:24:00,3.67268,3.68348,3.67268,3.68028,12400000.0
2007-11-22 11:25:00,3.68154,3.68154,3.67357,3.6789,5270000.0
2007-11-22 11:26:00,3.68141,3.68141,3.67428,3.67522,6750000.0
2007-11-22 11:27:00,3.67829,3.68081,3.67358,3.68081,5260000.0
2007-11-22 11:28:00,3.67575,3.68116,3.6743,3.68019,10910000.0
2007-11-22 11:29:00,3.67888,3.68119,3.67395,3.68048,6020000.0
2007-11-22 11:30:00,3.67829,3.6815,3.67526,3.6815,5260000.0
2007-11-22 11:31:00,3.68078,3.68078,3.6753,3.67919,7140000.0
2007-11-22 11:32:00,3.68007,3.6807,3.66833,3.67378,11280000.0
2007-11-22 11:33:00,3.68155,3.68281,3.674,3.68005,5630000.0
2007-11-22 11:34:00,3.68277,3.68277,3.67561,3.6803,4510000.0
2007-11-22 11:35:00,3.68059,3.68059,3.67304,3.67474,7140000.0
2007-11-22 11:36:00,3.68226,3.68286,3.68097,3.68198,5280000.0
2007-11-22 11:37:00,3.68156,3.68224,3.67278,3.67962,4880000.0
2007-11-22 11:38:00,3.67606,3.68266,3.67576,3.68148,6010000.0
2007-11-22 11:39:00,3.67643,3.67982,3.67082,3.67632,6020000.0
2007-11-22 11:40:00,3.67839,3.68173,3.67602,3.68173,4890000.0
2007-11-22 11:41:00,3.67995,3.68192,3.67101,3.67656,9390000.0
2007-11-22 11:42:00,3.68101,3.68101,3.67465,3.67825,4140000.0
2007-11-22 11:43:00,3.67948,3.68289,3.67764,3.68278,6770000.0
2007-11-22 11:44:00,3.67435,3.68069,3.67435,3.6792,4880000.0
2007-11-22 11:45:00,3.67973,3.68288,3.66899,3.68285,4140000.0
2007-11-22 11:46:00,3.68251,3.6831,3.67743,3.68153,6380000.0
2007-11-22 11:47:00,3.67845,3.68182,3.67331,3.6755,7890000.0
2007-11-22 11:48:00,3.68191,3.68218,3.67614,3.68177,7880000.0
2007-11-22 11:49:00,3.68279,3.68306,3.67193,3.68297,10160000.0
2007-11-22 11:50:00,3.67635,3.68196,3.67498,3.68196,7880000.0
2007-11-22 11:51:00,3.682,3.68241,3.67297,3.67877,6390000.0
2007-11-22 11:52:00,3.68339,3.68339,3.67423,3.68035,3770000.0
2007-11-22 11:53:00,3.67383,3.68031,3.66863,3.68031,8650000.0
2007-11-22 11:54:00,3.6821,3.68272,3.67632,3.67679,6010000.0
2007-11-22 11:55:00,3.68185,3.68185,3.67161,3.67798,6380000.0
2007-11-22 11:56:00,3.68183,3.68183,3.67578,3.67578,6000000.0
2007-11-22 11:57:00,3.68125,3.68125,3.67491,3.67547,5630000.0
2007-11-22 11:58:00,3.67661,3.68048,3.66646,3.6745,9390000.0
2007-11-22 11:59:00,3.68115,3.68234,3.67579,3.68234,5260000.0
2007-11-22 12:00:00,3.68165,3.68165,3.67502,3.67794,9410000.0
2007-11-22 12:01:00,3.68166,3.68166,3.67765,3.6792,7150000.0
2007-11-22 12:02:00,3.68017,3.68032,3.67421,3.67634,5260000.0
2007-11-22 12:03:00,3.68099,3.68099,3.67741,3.68076,4890000.0
2007-11-22 12:04:00,3.67902,3.68052,3.67286,3.67971,3770000.0
2007-11-22 12:05:00,3.67614,3.67935,3.67287,3.67619,7890000.0
2007-11-22 12:06:00,3.67031,3.67959,3.67031,3.67487,7140000.0
2007-11-22 12:07:00,3.68009,3.68009,3.67231,3.67707,6010000.0
2007-11-22 12:08:00,3.67732,3.67904,3.67173,3.67457,6030000.0
2007-11-22 12:09:00,3.68051,3.68051,3.67297,3.67986,4890000.0
2007-11-22 12:10:00,3.6737,3.67767,3.66863,3.67385,4510000.0
2007-11-22 12:11:00,3.67682,3.67965,3.67155,3.6766,6390000.0
2007-11-22 12:12:00,3.67691,3.67999,3.6713,3.6713,6020000.0
2007-11-22 12:13:00,3.68028,3.68042,3.67151,3.67803,5260000.0
2007-11-22 12:14:00,3.68002,3.68002,3.66805,3.6756,4140000.0
2007-11-22 12:15:00,3.68037,3.68078,3.66919,3.67856,7140000.0
2007-11-22 12:16:00,3.67591,3.67591,3.66511,3.66511,3400000.0
2007-11-22 12:17:00,3.67236,3.67823,3.67236,3.67401,4520000.0
2007-11-22 12:18:00,3.68021,3.68021,3.66744,3.67571,6790000.0
2007-11-22 12:19:00,3.67857,3.67892,3.66957,3.67514,6020000.0
2007-11-22 12:20:00,3.67921,3.67921,3.67278,3.67647,5260000.0
2007-11-22 12:21:00,3.67753,3.67753,3.66896,3.67175,7500000.0
2007-11-22 12:22:00,3.66963,3.67965,3.66963,3.67556,5260000.0
2007-11-22 12:23:00,3.67551,3.67868,3.66944,3.67638,6390000.0
2007-11-22 12:24:00,3.67269,3.67751,3.67112,3.67129,7510000.0
2007-11-22 12:25:00,3.67635,3.67887,3.67117,3.67486,7140000.0
2007-11-22 12:26:00,3.68052,3.68148,3.67201,3.67792,4880000.0
2007-11-22 12:27:00,3.67893,3.67893,3.67047,3.67787,4140000.0
2007-11-22 12:28:00,3.67406,3.67972,3.6701,3.67639,6770000.0
2007-11-22 12:29:00,3.6732,3.68023,3.67272,3.68023,6790000.0
2007-11-22 12:30:00,3.66946,3.67896,3.66755,3.67585,5630000.0
2007-11-22 12:31:00,3.67563,3.67761,3.67209,3.67559,4140000.0
2007-11-22 12:32:00,3.67314,3.67984,3.66689,3.67641,10140000.0
2007-11-22 12:33:00,3.67646,3.68004,3.66884,3.68004,6760000.0
2007-11-22 12:34:00,3.67157,3.67934,3.67151,3.67934,4510000.0
2007-11-22 12:35:00,3.67897,3.68278,3.67121,3.67563,6390000.0
2007-11-22 12:36:00,3.68048,3.68385,3.67319,3.68053,8640000.0
2007-11-22 12:37:00,3.68116,3.68197,3.67493,3.67794,4510000.0
2007-11-22 12:38:00,3.67721,3.68195,3.67202,3.67761,9750000.0
2007-11-22 12:39:00,3.67667,3.68073,3.66938,3.68073,5260000.0
2007-11-22 12:40:00,3.67123,3.68069,3.67123,3.67598,5260000.0
2007-11-22 12:41:00,3.68189,3.68189,3.66848,3.67906,7140000.0
2007-11-22 12:42:00,3.6801,3.68098,3.67122,3.68098,8650000.0
2007-11-22 12:43:00,3.68095,3.68095,3.67141,3.67602,4890000.0
2007-11-22 12:44:00,3.6753,3.68173,3.6753,3.6782,4510000.0
2007-11-22 12:45:00,3.68024,3.6817,3.67078,3.6815,12790000.0
2007-11-22 12:46:00,3.67451,3.67979,3.66928,3.67979,4510000.0
2007-11-22 12:47:00,3.68139,3.68139,3.67717,3.67717,4520000.0
2007-11-22 12:48:00,3.67502,3.67873,3.66912,3.66912,5630000.0
2007-11-22 12:49:00,3.68188,3.68188,3.67186,3.68092,6400000.0
2007-11-22 12:50:00,3.67223,3.68193,3.67223,3.6818,6390000.0
2007-11-22 12:51:00,3.67683,3.68022,3.67519,3.67991,4890000.0
2007-11-22 12:52:00,3.68166,3.68166,3.67269,3.67269,5630000.0
2007-11-22 12:53:00,3.68049,3.68049,3.66964,3.67584,8260000.0
2007-11-22 12:54:00,3.68215,3.68215,3.67142,3.67479,5260000.0
2007-11-22 12:55:00,3.68047,3.6816,3.67047,3.68139,9760000.0
2007-11-22 12:56:00,3.67516,3.68227,3.67259,3.68227,6010000.0
2007-11-22 12:57:00,3.67943,3.67961,3.6694,3.67344,7150000.0
2007-11-22 12:58:00,3.68225,3.68225,3.67496,3.67889,7520000.0
2007-11-22 12:59:00,3.67859,3.68192,3.67396,3.68119,9770000.0
2007-11-22 13:00:00,3.67213,3.68066,3.66837,3.67957,10920000.0
2007-11-22 13:01:00,3.67281,3.68236,3.66983,3.66983,4890000.0
2007-11-22 13:02:00,3.68313,3.68374,3.67273,3.67434,5650000.0
2007-11-22 13:03:00,3.6728,3.68034,3.67196,3.67196,5640000.0
2007-11-22 13:04:00,3.678,3.68125,3.6714,3.68125,6020000.0
2007-11-22 13:05:00,3.68292,3.68328,3.67297,3.67581,5270000.0
2007-11-22 13:06:00,3.67737,3.68212,3.67454,3.6752,5640000.0
2007-11-22 13:07:00,3.67232,3.68179,3.67087,3.68179,5640000.0
2007-11-22 13:08:00,3.67761,3.68204,3.67681,3.67681,5260000.0
2007-11-22 13:09:00,3.68328,3.68422,3.6744,3.6744,9020000.0
2007-11-22 13:10:00,3.68273,3.68382,3.67648,3.68104,6760000.0
2007-11-22 13:11:00,3.68047,3.68245,3.67354,3.67855,5630000.0
2007-11-22 13:12:00,3.68277,3.68421,3.67478,3.67729,8260000.0
2007-11-22 13:13:00,3.67385,3.68497,3.67383,3.68296,5640000.0
2007-11-22 13:14:00,3.68037,3.68329,3.6705,3.68151,7880000.0
2007-11-22 13:15:00,3.68088,3.68348,3.67293,3.68205,7900000.0
2007-11-22 13:16:00,3.68073,3.68264,3.6761,3.68081,6760000.0
2007-11-22 13:17:00,3.67651,3.68203,3.67294,3.68153,7140000.0
2007-11-22 13:18:00,3.68123,3.68151,3.67011,3.67706,5630000.0
2007-11-22 13:19:00,3.68198,3.68224,3.67589,3.67918,4140000.0
2007-11-22 13:20:00,3.67836,3.68201,3.67555,3.67555,4890000.0
2007-11-22 13:21:00,3.68198,3.68198,3.67496,3.6812,5650000.0
2007-11-22 13:22:00,3.67703,3.68133,3.67703,3.67921,3030000.0
2007-11-22 13:23:00,3.67829,3.67952,3.67012,3.67917,6390000.0
2007-11-22 13:24:00,3.6832,3.6832,3.67265,3.68189,5260000.0
2007-11-22 13:25:00,3.68217,3.68217,3.67627,3.67812,4510000.0
2007-11-22 13:26:00,3.6764,3.68296,3.6764,3.68296,6390000.0
2007-11-22 13:27:00,3.68332,3.68332,3.67219,3.67395,7520000.0
2007-11-22 13:28:00,3.6779,3.68238,3.67505,3.6799,6760000.0
2007-11-22 13:29:00,3.68377,3.68377,3.67329,3.68108,8260000.0
2007-11-22 13:30:00,3.68259,3.68259,3.67383,3.68113,4880000.0
2007-11-22 13:31:00,3.67638,3.6827,3.67537,3.67779,6400000.0
2007-11-22 13:32:00,3.68386,3.68386,3.6739,3.68223,6010000.0
2007-11-22 13:33:00,3.67856,3.68413,3.6775,3.6775,5260000.0
2007-11-22 13:34:00,3.67739,3.68128,3.67261,3.67951,10150000.0
2007-11-22 13:35:00,3.6802,3.68262,3.67043,3.67817,9760000.0
2007-11-22 13:36:00,3.6774,3.68232,3.6774,3.67758,7510000.0
2007-11-22 13:37:00,3.67961,3.68269,3.67357,3.67662,6400000.0
2007-11-22 13:38:00,3.67965,3.6811,3.67352,3.67754,5650000.0
2007-11-22 13:39:00,3.67363,3.6822,3.67271,3.67271,4510000.0
2007-11-22 13:40:00,3.67967,3.68052,3.67422,3.68052,5270000.0
2007-11-22 13:41:00,3.67957,3.68158,3.6706,3.67674,5640000.0
2007-11-22 13:42:00,3.68137,3.68137,3.67175,3.67805,6010000.0
2007-11-22 13:43:00,3.68241,3.68241,3.67185,3.67951,6760000.0
2007-11-22 13:44:00,3.6805,3.68431,3.67729,3.68183,8650000.0
2007-11-22 13:45:00,3.67976,3.68274,3.67045,3.68274,4880000.0
2007-11-22 13:46:00,3.68128,3.68128,3.66933,3.67434,7130000.0
2007-11-22 13:47:00,3.68142,3.68142,3.67015,3.67556,4910000.0
2007-11-22 13:48:00,3.67785,3.68058,3.66991,3.68058,7140000.0
2007-11-22 13:49:00,3.67771,3.6797,3.66892,3.6781,6760000.0
2007-11-22 13:50:00,3.67728,3.67966,3.67261,3.67539,4520000.0
2007-11-22 13:51:00,3.68261,3.68261,3.67193,3.67261,5630000.0
2007-11-22 13:52:00,3.68166,3.68166,3.67035,3.6811,6390000.0
2007-11-22 13:53:00,3.67687,3.68507,3.6745,3.67852,9020000.0
2007-11-22 13:54:00,3.68051,3.68082,3.67109,3.673,4890000.0
2007-11-22 13:55:00,3.67369,3.6823,3.67364,3.68023,3770000.0
2007-11-22 13:56:00,3.6819,3.6828,3.67345,3.68073,12760000.0
2007-11-22 13:57:00,3.67916,3.68382,3.67145,3.67915,6760000.0
2007-11-22 13:58:00,3.68245,3.68245,3.67036,3.67323,4510000.0
2007-11-22 13:59:00,3.67287,3.68181,3.67268,3.68181,11640000.0
2007-11-22 14:00:00,3.67705,3.68209,3.67433,3.68209,7510000.0
2007-11-22 14:01:00,3.68266,3.68295,3.67412,3.67749,4150000.0
2007-11-22 14:02:00,3.67942,3.68243,3.67445,3.6798,6750000.0
2007-11-22 14:03:00,3.68168,3.68168,3.67511,3.68107,4140000.0
2007-11-22 14:04:00,3.684,3.684,3.67536,3.68187,5280000.0
2007-11-22 14:05:00,3.67141,3.68356,3.66789,3.68356,13900000.0
2007-11-22 14:06:00,3.67316,3.68263,3.67131,3.67838,8280000.0
2007-11-22 14:07:00,3.6763,3.68359,3.6763,3.67881,7130000.0
2007-11-22 14:08:00,3.67809,3.68392,3.6773,3.68392,4880000.0
2007-11-22 14:09:00,3.68294,3.68294,3.67091,3.68199,7880000.0
2007-11-22 14:10:00,3.68274,3.68274,3.67682,3.67707,5630000.0
2007-11-22 14:11:00,3.68381,3.68561,3.673,3.67824,5640000.0
2007-11-22 14:12:00,3.67882,3.68254,3.67607,3.68069,5630000.0
2007-11-22 14:13:00,3.68294,3.68294,3.67266,3.67563,9760000.0
2007-11-22 14:14:00,3.67738,3.68134,3.67496,3.68026,7140000.0
2007-11-22 14:15:00,3.67812,3.68364,3.67236,3.68147,10130000.0
2007-11-22 14:16:00,3.68157,3.68157,3.66965,3.67613,5640000.0
2007-11-22 14:17:00,3.68106,3.68106,3.6707,3.67832,6020000.0
2007-11-22 14:18:00,3.67268,3.68306,3.67268,3.68306,5270000.0
2007-11-22 14:19:00,3.68196,3.68196,3.67073,3.67136,7510000.0
2007-11-22 14:20:00,3.67474,3.68177,3.67426,3.68177,4880000.0
2007-11-22 14:21:00,3.67943,3.68335,3.67829,3.68335,4510000.0
2007-11-22 14:22:00,3.68364,3.68441,3.67422,3.68441,6390000.0
2007-11-22 14:23:00,3.68073,3.68202,3.67367,3.67849,7130000.0
2007-11-22 14:24:00,3.68239,3.68455,3.67521,3.67996,4890000.0
2007-11-22 14:25:00,3.67879,3.68195,3.67344,3.68144,6770000.0
2007-11-22 14:26:00,3.6798,3.68594,3.67431,3.67994,9790000.0
2007-11-22 14:27:00,3.68197,3.68318,3.67466,3.68318,5630000.0
2007-11-22 14:28:00,3.68249,3.6842,3.67665,3.67961,4510000.0
2007-11-22 14:29:00,3.68234,3.68291,3.67643,3.67643,6770000.0
2007-11-22 14:30:00,3.68372,3.68372,3.67637,3.68224,5250000.0
2007-11-22 14:31:00,3.68236,3.68236,3.67302,3.67606,7140000.0
2007-11-22 14:32:00,3.67962,3.6833,3.67749,3.68273,6010000.0
2007-11-22 14:33:00,3.68206,3.6828,3.67643,3.68229,5630000.0
2007-11-22 14:34:00,3.68343,3.68438,3.67488,3.68246,5640000.0
2007-11-22 14:35:00,3.68408,3.68408,3.67471,3.67636,4510000.0
2007-11-22 14:36:00,3.67981,3.68223,3.67461,3.67461,7500000.0
2007-11-22 14:37:00,3.6794,3.6825,3.67224,3.68159,5640000.0
2007-11-22 14:38:00,3.68161,3.68249,3.67256,3.67809,8250000.0
2007-11-22 14:39:00,3.67761,3.68062,3.67369,3.67916,5260000.0
2007-11-22 14:40:00,3.68256,3.68263,3.67312,3.67416,6380000.0
2007-11-22 14:41:00,3.68332,3.68332,3.67131,3.68173,6390000.0
2007-11-22 14:42:00,3.68129,3.68129,3.6733,3.67526,5630000.0
2007-11-22 14:43:00,3.68058,3.68598,3.67554,3.67733,4150000.0
2007-11-22 14:44:00,3.67732,3.68284,3.67468,3.67504,7140000.0
2007-11-22 14:45:00,3.68275,3.68451,3.67408,3.67915,8270000.0
2007-11-22 14:46:00,3.68026,3.68625,3.67406,3.68198,6760000.0
2007-11-22 14:47:00,3.68032,3.68423,3.6752,3.68301,7510000.0
2007-11-22 14:48:00,3.68202,3.68537,3.67547,3.68523,4510000.0
2007-11-22 14:49:00,3.68369,3.68369,3.67828,3.67843,4880000.0
2007-11-22 14:50:00,3.68434,3.68434,3.67111,3.67794,13150000.0
2007-11-22 14:51:00,3.67857,3.68307,3.67786,3.68127,4890000.0
2007-11-22 14:52:00,3.67742,3.68391,3.67742,3.67958,4140000.0
2007-11-22 14:53:00,3.68259,3.68321,3.67328,3.67994,6380000.0
2007-11-22 14:54:00,3.68199,3.68242,3.6731,3.67812,6010000.0
2007-11-22 14:55:00,3.67853,3.68218,3.67049,3.68218,4890000.0
2007-11-22 14:56:00,3.68398,3.68398,3.67296,3.67974,7150000.0
2007-11-22 14:57:00,3.67906,3.68497,3.67454,3.67948,5630000.0
2007-11-22 14:58:00,3.68196,3.68196,3.66898,3.679,8260000.0
2007-11-22 14:59:00,3.68359,3.68359,3.67682,3.68298,8260000.0
2007-11-22 15:00:00,3.68203,3.6837,3.67476,3.6837,6380000.0
2007-11-22 15:01:00,3.67523,3.68198,3.67523,3.67963,6400000.0
2007-11-22 15:02:00,3.68368,3.68368,3.67254,3.67417,8660000.0
2007-11-22 15:03:00,3.68007,3.68456,3.67725,3.67993,5640000.0
2007-11-22 15:04:00,3.683,3.683,3.67747,3.6797,5250000.0
2007-11-22 15:05:00,3.68431,3.68431,3.67307,3.68143,4890000.0
2007-11-22 15:06:00,3.68273,3.68307,3.67315,3.68307,5640000.0
2007-11-22 15:07:00,3.68379,3.68379,3.67622,3.68351,4890000.0
2007-11-22 15:08:00,3.68362,3.68368,3.67797,3.68368,5260000.0
2007-11-22 15:09:00,3.68013,3.68358,3.67225,3.68358,4510000.0
2007-11-22 15:10:00,3.67661,3.68338,3.67331,3.67815,4520000.0
2007-11-22 15:11:00,3.6798,3.684,3.67303,3.67303,4890000.0
2007-11-22 15:12:00,3.68235,3.68406,3.67827,3.67827,3770000.0
2007-11-22 15:13:00,3.68167,3.68255,3.6704,3.68187,4890000.0
2007-11-22 15:14:00,3.67977,3.68405,3.6731,3.68212,5630000.0
2007-11-22 15:15:00,3.6832,3.68362,3.67477,3.67816,5250000.0
2007-11-22 15:16:00,3.67937,3.68327,3.67896,3.68181,5270000.0
2007-11-22 15:17:00,3.68397,3.68397,3.67444,3.67832,8640000.0
2007-11-22 15:18:00,3.68099,3.68099,3.66988,3.67526,5650000.0
2007-11-22 15:19:00,3.68403,3.68403,3.67491,3.67491,5630000.0
2007-11-22 15:20:00,3.68315,3.68474,3.674,3.674,7510000.0
2007-11-22 15:21:00,3.68445,3.68445,3.67603,3.67699,6000000.0
2007-11-22 15:22:00,3.68522,3.68522,3.6753,3.68139,7880000.0
2007-11-22 15:23:00,3.68146,3.68471,3.67387,3.68326,4880000.0
2007-11-22 15:24:00,3.68339,3.68339,3.67659,3.67882,4890000.0
2007-11-22 15:25:00,3.68371,3.68402,3.67737,3.6787,5250000.0
2007-11-22 15:26:00,3.68336,3.68336,3.6716,3.67903,6010000.0
2007-11-22 15:27:00,3.67968,3.68319,3.67035,3.67035,6020000.0
2007-11-22 15:28:00,3.68609,3.68716,3.68141,3.68141,5270000.0
2007-11-22 15:29:00,3.68562,3.68562,3.67463,3.68251,17670000.0
2007-11-22 15:30:00,3.68498,3.68498,3.67775,3.68367,4890000.0
2007-11-22 15:31:00,3.686,3.68616,3.67893,3.6845,5260000.0
2007-11-22 15:32:00,3.68549,3.6863,3.67765,3.6863,6000000.0
2007-11-22 15:33:00,3.67728,3.68751,3.6771,3.68241,7900000.0
2007-11-22 15:34:00,3.68336,3.68742,3.67795,3.68742,9770000.0
2007-11-22 15:35:00,3.68701,3.68701,3.67609,3.67609,7140000.0
2007-11-22 15:36:00,3.67929,3.68784,3.67929,3.68249,5260000.0
2007-11-22 15:37:00,3.68523,3.68847,3.6828,3.6828,5630000.0
2007-11-22 15:38:00,3.68483,3.68909,3.68133,3.68909,6020000.0
2007-11-22 15:39:00,3.68116,3.68713,3.68005,3.68713,4890000.0
2007-11-22 15:40:00,3.68299,3.68832,3.67783,3.68832,3770000.0
2007-11-22 15:41:00,3.68456,3.68812,3.68217,3.68584,5640000.0
2007-11-22 15:42:00,3.6817,3.68747,3.68151,3.6859,4510000.0
2007-11-22 15:43:00,3.68281,3.68539,3.67924,3.67924,4140000.0
2007-11-22 15:44:00,3.6888,3.69108,3.68312,3.68901,10140000.0
2007-11-22 15:45:00,3.68655,3.68685,3.67414,3.68644,6390000.0
2007-11-22 15:46:00,3.68057,3.68601,3.67851,3.68432,4510000.0
2007-11-22 15:47:00,3.68353,3.68762,3.67993,3.68681,6020000.0
2007-11-22 15:48:00,3.67591,3.68775,3.67591,3.68692,4890000.0
2007-11-22 15:49:00,3.68646,3.68646,3.68201,3.68275,4880000.0
2007-11-22 15:50:00,3.68765,3.68765,3.68045,3.68281,5630000.0
2007-11-22 15:51:00,3.68528,3.68528,3.67528,3.68147,4510000.0
2007-11-22 15:52:00,3.6814,3.68539,3.67558,3.67648,5630000.0
2007-11-22 15:53:00,3.6812,3.68716,3.67753,3.67782,5260000.0
2007-11-22 15:54:00,3.68167,3.68594,3.68084,3.68477,5260000.0
2007-11-22 15:55:00,3.68674,3.68748,3.68095,3.68663,4900000.0
2007-11-22 15:56:00,3.68752,3.68778,3.68092,3.68153,4880000.0
2007-11-22 15:57:00,3.68878,3.68878,3.67775,3.68624,7140000.0
2007-11-22 15:58:00,3.68569,3.69004,3.68022,3.6845,7510000.0
2007-11-22 15:59:00,3.68625,3.68625,3.67875,3.67904,4140000.0
2007-11-22 16:00:00,3.68733,3.68737,3.67866,3.68651,6780000.0
2007-11-22 16:01:00,3.6854,3.68818,3.68144,3.68511,5270000.0
2007-11-22 16:02:00,3.68601,3.68865,3.67914,3.67986,6010000.0
2007-11-22 16:03:00,3.68824,3.69234,3.68822,3.68822,3400000.0
2007-11-22 16:04:00,3.68739,3.68956,3.68214,3.68683,6000000.0
2007-11-22 16:05:00,3.68954,3.69583,3.68808,3.69008,6760000.0
2007-11-22 16:06:00,3.68405,3.69372,3.68405,3.68796,6770000.0
2007-11-22 16:07:00,3.69168,3.69283,3.68555,3.69144,3400000.0
2007-11-22 16:08:00,3.68887,3.69349,3.6875,3.69349,4520000.0
2007-11-22 16:09:00,3.6899,3.69305,3.68384,3.69305,6010000.0
2007-11-22 16:10:00,3.68711,3.69098,3.68428,3.68855,6010000.0
2007-11-22 16:11:00,3.69067,3.692,3.68109,3.69076,7130000.0
2007-11-22 16:12:00,3.69403,3.69403,3.68688,3.68698,6000000.0
2007-11-22 16:13:00,3.69239,3.69239,3.68153,3.68373,6770000.0
2007-11-22 16:14:00,3.69288,3.69288,3.68503,3.68503,4510000.0
2007-11-22 16:15:00,3.6851,3.6921,3.68422,3.68641,6000000.0
2007-11-22 16:16:00,3.68765,3.69018,3.68347,3.68536,7890000.0
2007-11-22 16:17:00,3.68464,3.69076,3.68464,3.68964,4880000.0
2007-11-22 16:18:00,3.68968,3.69136,3.68287,3.68848,6010000.0
2007-11-22 16:19:00,3.68109,3.69122,3.68109,3.68593,4510000.0
2007-11-22 16:20:00,3.68962,3.69121,3.68531,3.68703,4140000.0
2007-11-22 16:21:00,3.68941,3.68988,3.68161,3.68945,4520000.0
2007-11-22 16:22:00,3.69187,3.69223,3.68532,3.69127,6390000.0
2007-11-22 16:23:00,3.69295,3.69375,3.685,3.69364,6410000.0
2007-11-22 16:24:00,3.69212,3.69313,3.68591,3.68952,5640000.0
2007-11-22 16:25:00,3.689,3.69378,3.68681,3.69378,4150000.0
2007-11-22 16:26:00,3.68855,3.69273,3.68383,3.69273,5270000.0
2007-11-22 16:27:00,3.68391,3.69309,3.68193,3.69216,6770000.0
2007-11-22 16:28:00,3.69231,3.69231,3.68216,3.68409,4880000.0
2007-11-22 16:29:00,3.6835,3.69214,3.6835,3.68912,6380000.0
2007-11-22 16:30:00,3.68935,3.693,3.68529,3.68529,10150000.0
2007-11-22 16:31:00,3.68789,3.6921,3.68159,3.68609,6390000.0
2007-11-22 16:32:00,3.69171,3.69171,3.68506,3.69082,6760000.0
2007-11-22 16:33:00,3.69114,3.69114,3.68555,3.68777,4140000.0
2007-11-22 16:34:00,3.68967,3.69315,3.68544,3.68739,5640000.0
2007-11-22 16:35:00,3.68464,3.69046,3.68054,3.68591,5250000.0
2007-11-22 16:36:00,3.68887,3.69177,3.68301,3.69164,4140000.0
2007-11-22 16:37:00,3.68833,3.69196,3.68833,3.69196,7140000.0
2007-11-22 16:38:00,3.68988,3.69124,3.67904,3.68653,7140000.0
2007-11-22 16:39:00,3.69219,3.69291,3.68291,3.68291,4880000.0
2007-11-22 16:40:00,3.69066,3.69066,3.68257,3.68356,4140000.0
2007-11-22 16:41:00,3.69132,3.69132,3.68271,3.68947,4510000.0
2007-11-22 16:42:00,3.68179,3.69071,3.68179,3.69071,5250000.0
2007-11-22 16:43:00,3.68705,3.69201,3.68203,3.68547,5630000.0
2007-11-22 16:44:00,3.69076,3.69076,3.68301,3.68654,6000000.0
2007-11-22 16:45:00,3.69198,3.69198,3.68013,3.689,10910000.0
2007-11-22 16:46:00,3.68845,3.69175,3.68366,3.68728,5630000.0
2007-11-22 16:47:00,3.69137,3.69137,3.68006,3.69038,6400000.0
2007-11-22 16:48:00,3.69239,3.69297,3.68314,3.69222,7140000.0
2007-11-22 16:49:00,3.68944,3.693,3.6813,3.68764,6010000.0
2007-11-22 16:50:00,3.69047,3.69047,3.68131,3.69016,4520000.0
2007-11-22 16:51:00,3.69103,3.69104,3.68057,3.6904,6010000.0
2007-11-22 16:52:00,3.68574,3.69161,3.68268,3.68268,5630000.0
2007-11-22 16:53:00,3.69244,3.69575,3.6844,3.69166,5650000.0
2007-11-22 16:54:00,3.69075,3.69141,3.68357,3.68615,6020000.0
2007-11-22 16:55:00,3.68775,3.69178,3.6798,3.68413,4880000.0
2007-11-22 16:56:00,3.68597,3.68926,3.68088,3.6863,7130000.0
2007-11-22 16:57:00,3.68084,3.69281,3.68084,3.68298,6760000.0
2007-11-22 16:58:00,3.69004,3.69022,3.68494,3.69022,4890000.0
2007-11-22 16:59:00,3.68429,3.69632,3.68429,3.68729,13150000.0
2007-11-22 17:00:00,3.69109,3.69109,3.67916,3.68885,5640000.0
2007-11-22 17:01:00,3.68751,3.68893,3.68269,3.68893,4140000.0
2007-11-22 17:02:00,3.68842,3.68935,3.6837,3.68397,5270000.0
2007-11-22 17:03:00,3.68311,3.68865,3.67926,3.68526,7140000.0
2007-11-22 17:04:00,3.68792,3.68943,3.68383,3.68852,6770000.0
2007-11-22 17:05:00,3.68913,3.68913,3.67959,3.68489,6010000.0
2007-11-22 17:06:00,3.68696,3.68829,3.67892,3.67943,6010000.0
2007-11-22 17:07:00,3.68948,3.68948,3.68449,3.68866,4890000.0
2007-11-22 17:08:00,3.68504,3.68861,3.67578,3.68357,5630000.0
2007-11-22 17:09:00,3.68831,3.68831,3.68149,3.68744,7880000.0
2007-11-22 17:10:00,3.68334,3.68771,3.6802,3.68205,7890000.0
2007-11-22 17:11:00,3.67944,3.68449,3.67512,3.68449,5650000.0
2007-11-22 17:12:00,3.68573,3.6876,3.68245,3.68252,4140000.0
2007-11-22 17:13:00,3.68633,3.68729,3.67822,3.68729,4510000.0
2007-11-22 17:14:00,3.68571,3.68978,3.68023,3.68767,6760000.0
2007-11-22 17:15:00,3.68674,3.68782,3.68115,3.68301,5270000.0
2007-11-22 17:16:00,3.68203,3.68881,3.67817,3.68342,7500000.0
2007-11-22 17:17:00,3.68187,3.68669,3.67682,3.68144,6010000.0
2007-11-22 17:18:00,3.68695,3.68695,3.67652,3.68233,4520000.0
2007-11-22 17:19:00,3.68408,3.68665,3.67632,3.68665,6010000.0
2007-11-22 17:20:00,3.68242,3.68688,3.68025,3.68025,5250000.0
2007-11-22 17:21:00,3.68399,3.68626,3.68068,3.68293,5640000.0
2007-11-22 17:22:00,3.68726,3.68726,3.67961,3.68581,7880000.0
2007-11-22 17:23:00,3.68229,3.6859,3.67576,3.68325,6010000.0
2007-11-22 17:24:00,3.68034,3.68605,3.68016,3.68139,4890000.0
2007-11-22 17:25:00,3.67577,3.68615,3.67577,3.68429,7510000.0
2007-11-22 17:26:00,3.6857,3.6857,3.67478,3.68013,5260000.0
2007-11-22 17:27:00,3.68527,3.68527,3.67533,3.6821,5260000.0
2007-11-22 17:28:00,3.68447,3.68909,3.67515,3.67973,10140000.0
2007-11-22 17:29:00,3.68451,3.68579,3.67805,3.685,6400000.0
2007-11-22 17:30:00,3.68463,3.68731,3.67594,3.68043,16160000.0
2007-11-22 17:31:00,3.68083,3.68542,3.67879,3.67879,5250000.0
2007-11-22 17:32:00,3.68362,3.68362,3.67543,3.68356,6000000.0
2007-11-22 17:33:00,3.67961,3.68467,3.67357,3.68179,7130000.0
2007-11-22 17:34:00,3.67462,3.67903,3.67298,3.67457,5630000.0
2007-11-22 17:35:00,3.68381,3.68381,3.67319,3.68177,7150000.0
2007-11-22 17:36:00,3.67999,3.68451,3.6738,3.6738,4140000.0
2007-11-22 17:37:00,3.68046,3.68397,3.6739,3.6835,5640000.0
2007-11-22 17:38:00,3.68526,3.68526,3.67444,3.68505,9410000.0
2007-11-22 17:39:00,3.68216,3.68835,3.67462,3.68304,9390000.0
2007-11-22 17:40:00,3.68173,3.68396,3.67232,3.68075,6020000.0
2007-11-22 17:41:00,3.67756,3.68277,3.66975,3.6745,4510000.0
2007-11-22 17:42:00,3.67445,3.67791,3.66888,3.67262,4890000.0
2007-11-22 17:43:00,3.67706,3.68,3.67198,3.68,4510000.0
2007-11-22 17:44:00,3.67946,3.68022,3.6708,3.67591,6390000.0
2007-11-22 17:45:00,3.67298,3.67749,3.66495,3.67471,11290000.0
2007-11-22 17:46:00,3.67467,3.68241,3.67467,3.68237,5270000.0
2007-11-22 17:47:00,3.67709,3.68194,3.67424,3.68064,5650000.0
2007-11-22 17:48:00,3.68068,3.68164,3.67129,3.68058,10150000.0
2007-11-22 17:49:00,3.6806,3.6806,3.66669,3.66827,7880000.0
2007-11-22 17:50:00,3.68202,3.68202,3.67209,3.6785,6770000.0
2007-11-22 17:51:00,3.68167,3.68183,3.67424,3.67816,8640000.0
2007-11-22 17:52:00,3.67419,3.68558,3.67419,3.68356,4890000.0
2007-11-22 17:53:00,3.6783,3.68072,3.67107,3.68004,5260000.0
2007-11-22 17:54:00,3.67436,3.68178,3.67421,3.68178,5260000.0
2007-11-22 17:55:00,3.68032,3.68223,3.67577,3.68223,6020000.0
2007-11-22 17:56:00,3.68172,3.68172,3.66784,3.6764,10150000.0
2007-11-22 17:57:00,3.6818,3.68205,3.67123,3.68194,6770000.0
2007-11-22 17:58:00,3.67897,3.68195,3.67623,3.67643,4880000.0
2007-11-22 17:59:00,3.67737,3.68257,3.67067,3.68191,4890000.0
2007-11-22 18:00:00,3.6807,3.6807,3.66793,3.68008,11280000.0
2007-11-22 18:01:00,3.68065,3.68193,3.67207,3.68193,5650000.0
2007-11-22 18:02:00,3.67487,3.68195,3.67487,3.67964,4510000.0
2007-11-22 18:03:00,3.67548,3.68292,3.67356,3.67955,6380000.0
2007-11-22 18:04:00,3.67147,3.68205,3.67147,3.68182,4890000.0
2007-11-22 18:05:00,3.67878,3.68232,3.67298,3.67844,4140000.0
2007-11-22 18:06:00,3.66733,3.67949,3.66733,3.6761,7890000.0
2007-11-22 18:07:00,3.67921,3.68025,3.67418,3.67549,6750000.0
2007-11-22 18:08:00,3.67676,3.681,3.67447,3.68022,4890000.0
2007-11-22 18:09:00,3.68182,3.68301,3.66642,3.6685,6760000.0
2007-11-22 18:10:00,3.68059,3.68209,3.67268,3.67268,4510000.0
2007-11-22 18:11:00,3.67647,3.68091,3.67518,3.68091,5630000.0
2007-11-22 18:12:00,3.67997,3.68052,3.6715,3.68052,4540000.0
2007-11-22 18:13:00,3.68171,3.68171,3.67004,3.68154,9380000.0
2007-11-22 18:14:00,3.68214,3.68214,3.66963,3.67398,4510000.0
2007-11-22 18:15:00,3.67826,3.68106,3.67262,3.68089,10540000.0
2007-11-22 18:16:00,3.67685,3.67872,3.66887,3.67596,4510000.0
2007-11-22 18:17:00,3.67828,3.68034,3.66968,3.66968,6390000.0
2007-11-22 18:18:00,3.66719,3.67763,3.66368,3.67311,6010000.0
2007-11-22 18:19:00,3.67007,3.67865,3.67007,3.6784,7140000.0
2007-11-22 18:20:00,3.6778,3.68459,3.67401,3.68129,7130000.0
2007-11-22 18:21:00,3.68083,3.68083,3.67478,3.67947,4880000.0
2007-11-22 18:22:00,3.68146,3.6816,3.67411,3.67926,5250000.0
2007-11-22 18:23:00,3.67902,3.6796,3.67007,3.67132,8260000.0
2007-11-22 18:24:00,3.68006,3.68066,3.67454,3.67947,5260000.0
2007-11-22 18:25:00,3.67703,3.68043,3.67397,3.67427,6760000.0
2007-11-22 18:26:00,3.67688,3.68061,3.66927,3.68061,6010000.0
2007-11-22 18:27:00,3.68062,3.68062,3.67492,3.67492,4140000.0
2007-11-22 18:28:00,3.67486,3.67969,3.67422,3.67899,4890000.0
2007-11-22 18:29:00,3.67765,3.6802,3.67195,3.67556,7130000.0
2007-11-22 18:30:00,3.67164,3.68623,3.67164,3.67514,12400000.0
2007-11-22 18:31:00,3.68067,3.68324,3.66921,3.67611,10150000.0
2007-11-22 18:32:00,3.67857,3.67857,3.66921,3.66921,4510000.0
2007-11-22 18:33:00,3.68037,3.68037,3.6679,3.67887,8640000.0
2007-11-22 18:34:00,3.67883,3.68402,3.67066,3.67451,7140000.0
2007-11-22 18:35:00,3.68082,3.68109,3.67217,3.68017,5640000.0
2007-11-22 18:36:00,3.67742,3.67857,3.67134,3.67154,4890000.0
2007-11-22 18:37:00,3.67912,3.67976,3.6694,3.67473,10520000.0
2007-11-22 18:38:00,3.67668,3.68097,3.6702,3.6702,5650000.0
2007-11-22 18:39:00,3.67978,3.68057,3.67518,3.67518,6020000.0
2007-11-22 18:40:00,3.67668,3.67668,3.66712,3.67118,4520000.0
2007-11-22 18:41:00,3.67673,3.67673,3.67131,3.67131,5260000.0
2007-11-22 18:42:00,3.66638,3.67644,3.66638,3.67644,4510000.0
2007-11-22 18:43:00,3.68005,3.68172,3.67469,3.68172,6760000.0
2007-11-22 18:44:00,3.67129,3.68075,3.67129,3.67643,7900000.0
2007-11-22 18:45:00,3.6805,3.68209,3.67066,3.676,15780000.0
2007-11-22 18:46:00,3.68101,3.68136,3.67025,3.68068,10510000.0
2007-11-22 18:47:00,3.67772,3.6799,3.67573,3.67573,6770000.0
2007-11-22 18:48:00,3.67634,3.68253,3.67066,3.68002,11630000.0
2007-11-22 18:49:00,3.67605,3.68021,3.67235,3.67888,9030000.0
2007-11-22 18:50:00,3.67374,3.67868,3.67272,3.67451,5630000.0
2007-11-22 18:51:00,3.67839,3.68015,3.66904,3.67695,6000000.0
2007-11-22 18:52:00,3.67898,3.68048,3.66874,3.66948,4880000.0
2007-11-22 18:53:00,3.67939,3.67972,3.66985,3.67598,12380000.0
2007-11-22 18:54:00,3.67689,3.6787,3.66286,3.66286,4880000.0
2007-11-22 18:55:00,3.67234,3.68006,3.67234,3.67662,4140000.0
2007-11-22 18:56:00,3.6764,3.68208,3.67157,3.67548,6030000.0
2007-11-22 18:57:00,3.67527,3.68027,3.67332,3.67791,6380000.0
2007-11-22 18:58:00,3.67646,3.67654,3.66983,3.67131,7140000.0
2007-11-22 18:59:00,3.67817,3.68091,3.66988,3.6705,7530000.0
2007-11-22 19:00:00,3.67566,3.67898,3.66997,3.6769,5260000.0
2007-11-22 19:01:00,3.68143,3.68168,3.67334,3.67833,7130000.0
2007-11-22 19:02:00,3.68213,3.68213,3.67987,3.67987,5630000.0
2007-11-22 19:03:00,3.6748,3.68117,3.6748,3.67701,5250000.0
2007-11-22 19:04:00,3.67382,3.68459,3.67314,3.67792,5640000.0
2007-11-22 19:05:00,3.67336,3.68604,3.67336,3.68358,7130000.0
2007-11-22 19:06:00,3.67919,3.68058,3.67093,3.67954,6760000.0
2007-11-22 19:07:00,3.67629,3.67995,3.6751,3.67598,4880000.0
2007-11-22 19:08:00,3.68162,3.68162,3.67453,3.67457,4140000.0
2007-11-22 19:09:00,3.67223,3.68652,3.67223,3.6809,8250000.0
2007-11-22 19:10:00,3.6813,3.6848,3.67387,3.68118,7880000.0
2007-11-22 19:11:00,3.68153,3.68171,3.67523,3.68001,4510000.0
2007-11-22 19:12:00,3.68214,3.68214,3.67061,3.67785,6400000.0
2007-11-22 19:13:00,3.67644,3.6813,3.67182,3.67597,5640000.0
2007-11-22 19:14:00,3.68566,3.68605,3.67477,3.68421,8260000.0
2007-11-22 19:15:00,3.68407,3.6841,3.67444,3.67917,11270000.0
2007-11-22 19:16:00,3.68308,3.68401,3.6782,3.68222,6390000.0
2007-11-22 19:17:00,3.68255,3.68277,3.67487,3.68277,7890000.0
2007-11-22 19:18:00,3.68321,3.68321,3.67487,3.67812,4510000.0
2007-11-22 19:19:00,3.68362,3.68524,3.67534,3.67534,4880000.0
2007-11-22 19:20:00,3.68051,3.68452,3.67709,3.68452,4140000.0
2007-11-22 19:21:00,3.68463,3.6853,3.67729,3.68362,6400000.0
2007-11-22 19:22:00,3.683,3.68471,3.6744,3.67918,7890000.0
2007-11-22 19:23:00,3.68441,3.68441,3.6748,3.6748,6380000.0
2007-11-22 19:24:00,3.68289,3.68483,3.6774,3.68483,4900000.0
2007-11-22 19:25:00,3.67409,3.68438,3.67409,3.68316,6770000.0
2007-11-22 19:26:00,3.67947,3.6855,3.67351,3.68025,5650000.0
2007-11-22 19:27:00,3.68183,3.68183,3.67237,3.67749,7900000.0
2007-11-22 19:28:00,3.67924,3.68463,3.67784,3.68335,6400000.0
2007-11-22 19:29:00,3.68115,3.68472,3.67954,3.67954,4140000.0
2007-11-22 19:30:00,3.68435,3.68479,3.67972,3.68319,4880000.0
2007-11-22 19:31:00,3.67502,3.68557,3.67502,3.67887,5260000.0
2007-11-22 19:32:00,3.68117,3.68117,3.67593,3.67593,6380000.0
2007-11-22 19:33:00,3.67729,3.68098,3.67523,3.67729,6760000.0
2007-11-22 19:34:00,3.68095,3.6833,3.67373,3.68196,6020000.0
2007-11-22 19:35:00,3.68138,3.68138,3.67432,3.67915,4510000.0
2007-11-22 19:36:00,3.67914,3.67984,3.66867,3.67984,6010000.0
2007-11-22 19:37:00,3.68169,3.68179,3.67646,3.68035,8260000.0
2007-11-22 19:38:00,3.68003,3.68246,3.67821,3.67821,4900000.0
2007-11-22 19:39:00,3.67664,3.68145,3.66884,3.67976,7510000.0
2007-11-22 19:40:00,3.67647,3.68025,3.67244,3.67637,5630000.0
2007-11-22 19:41:00,3.67987,3.68408,3.67235,3.68277,5630000.0
2007-11-22 19:42:00,3.67578,3.68251,3.67578,3.68236,4520000.0
2007-11-22 19:43:00,3.68124,3.68175,3.67647,3.67647,5250000.0
2007-11-22 19:44:00,3.68158,3.68158,3.67624,3.68007,6390000.0
2007-11-22 19:45:00,3.67801,3.6849,3.67801,3.68177,4880000.0
2007-11-22 19:46:00,3.67709,3.68207,3.67636,3.67916,4890000.0
2007-11-22 19:47:00,3.67852,3.68212,3.67297,3.68202,5260000.0
2007-11-22 19:48:00,3.6819,3.6819,3.68097,3.68097,3010000.0
2007-11-22 19:49:00,3.68221,3.68515,3.67406,3.68287,4510000.0
2007-11-22 19:50:00,3.67349,3.67914,3.67349,3.67914,5630000.0
2007-11-22 19:51:00,3.68178,3.68178,3.67252,3.68021,5260000.0
2007-11-22 19:52:00,3.67944,3.68029,3.67457,3.67836,3770000.0
2007-11-22 19:53:00,3.68051,3.68097,3.67121,3.67579,8270000.0
2007-11-22 19:54:00,3.68172,3.68177,3.67794,3.68167,6020000.0
2007-11-22 19:55:00,3.68057,3.68249,3.67711,3.67716,6010000.0
2007-11-22 19:56:00,3.67728,3.68174,3.67141,3.67159,6770000.0
2007-11-22 19:57:00,3.68173,3.68193,3.67213,3.67213,6020000.0
2007-11-22 19:58:00,3.68019,3.68143,3.6719,3.68143,6770000.0
2007-11-22 19:59:00,3.67945,3.68146,3.67143,3.67143,5260000.0
2007-11-22 20:00:00,3.68335,3.68335,3.67129,3.67203,6390000.0
2007-11-22 20:01:00,3.67661,3.68175,3.67234,3.68167,6390000.0
2007-11-22 20:02:00,3.67647,3.68089,3.67639,3.68058,5630000.0
2007-11-22 20:03:00,3.67568,3.68372,3.67349,3.68141,6390000.0
2007-11-22 20:04:00,3.67816,3.68366,3.67715,3.67802,4880000.0
2007-11-22 20:05:00,3.68241,3.68467,3.6746,3.67462,5260000.0
2007-11-22 20:06:00,3.6794,3.68137,3.67203,3.67243,5640000.0
2007-11-22 20:07:00,3.67897,3.68138,3.67167,3.68138,6000000.0
2007-11-22 20:08:00,3.68159,3.68565,3.67417,3.67417,4890000.0
2007-11-22 20:09:00,3.67914,3.68139,3.67623,3.68139,3770000.0
2007-11-22 20:10:00,3.68053,3.68153,3.67215,3.6813,4140000.0
2007-11-22 20:12:00,3.68272,3.68474,3.67699,3.67699,3010000.0
2007-11-22 20:13:00,3.67628,3.68115,3.67151,3.67614,4510000.0
2007-11-22 20:14:00,3.68157,3.68232,3.67273,3.67292,12390000.0
2007-11-22 20:15:00,3.68567,3.68572,3.68412,3.68443,4890000.0
2007-11-22 20:17:00,3.68336,3.68336,3.67324,3.67324,3380000.0
2007-11-22 20:18:00,3.68076,3.68076,3.66853,3.68035,6040000.0
2007-11-22 20:19:00,3.67649,3.68099,3.67127,3.68068,6760000.0
2007-11-22 20:20:00,3.6822,3.6822,3.67799,3.67799,2640000.0
2007-11-22 20:21:00,3.67166,3.68098,3.67166,3.6726,3750000.0
2007-11-22 20:22:00,3.67325,3.68364,3.67325,3.68268,6770000.0
2007-11-22 20:23:00,3.6824,3.6824,3.67203,3.68062,4890000.0
2007-11-22 20:24:00,3.68104,3.68104,3.67258,3.67772,4510000.0
2007-11-22 20:25:00,3.67657,3.68049,3.67175,3.6778,4520000.0
2007-11-22 20:26:00,3.67714,3.681,3.67282,3.67693,4140000.0
2007-11-22 20:27:00,3.67405,3.6804,3.67018,3.6804,4130000.0
2007-11-22 20:30:00,3.68385,3.68385,3.66998,3.68133,4140000.0
2007-11-22 20:31:00,3.67163,3.68373,3.66951,3.67756,7140000.0
2007-11-22 20:32:00,3.67369,3.68155,3.67055,3.68155,4530000.0
2007-11-22 20:33:00,3.67232,3.68193,3.67048,3.67633,6390000.0
2007-11-22 20:34:00,3.67764,3.68379,3.67484,3.68144,6770000.0
2007-11-22 20:35:00,3.67339,3.6825,3.67339,3.67835,4890000.0
2007-11-22 20:36:00,3.67637,3.68164,3.67363,3.67865,3770000.0
2007-11-22 20:37:00,3.68065,3.68182,3.67181,3.68182,7140000.0
2007-11-22 20:38:00,3.68055,3.68055,3.67398,3.67948,4510000.0
2007-11-22 20:39:00,3.68189,3.6846,3.67415,3.67639,6390000.0
2007-11-22 20:40:00,3.67641,3.68134,3.67641,3.68134,3380000.0
2007-11-22 20:42:00,3.67714,3.68222,3.67263,3.67263,4140000.0
2007-11-22 20:43:00,3.68024,3.68492,3.67314,3.68163,4900000.0
2007-11-22 20:44:00,3.67273,3.68305,3.67273,3.68128,6380000.0
2007-11-22 20:45:00,3.677,3.68813,3.677,3.68332,3400000.0
2007-11-22 20:46:00,3.6777,3.6777,3.67678,3.67678,1510000.0
2007-11-22 20:47:00,3.67724,3.68232,3.67724,3.67999,4890000.0
2007-11-22 20:49:00,3.67835,3.68239,3.67345,3.68042,5250000.0
2007-11-22 20:51:00,3.68234,3.68246,3.67282,3.67531,4150000.0
2007-11-22 20:52:00,3.67882,3.68299,3.67732,3.68128,4510000.0
2007-11-22 20:53:00,3.67703,3.68232,3.67273,3.68167,5260000.0
2007-11-22 20:54:00,3.67979,3.68179,3.67236,3.67236,3770000.0
2007-11-22 20:57:00,3.68133,3.68133,3.67104,3.6757,6390000.0
2007-11-22 20:58:00,3.68092,3.68322,3.6776,3.68253,5260000.0
2007-11-22 20:59:00,3.68269,3.68405,3.67486,3.67753,5640000.0
2007-11-22 21:00:00,3.68529,3.68612,3.67672,3.68608,5650000.0
2007-11-22 21:01:00,3.67672,3.6819,3.67294,3.67294,4900000.0
2007-11-22 21:03:00,3.68156,3.68156,3.67573,3.67612,6760000.0
2007-11-22 21:04:00,3.6817,3.6823,3.67556,3.67816,4150000.0
2007-11-22 21:07:00,3.68198,3.68198,3.67129,3.67771,5250000.0
2007-11-22 21:08:00,3.68085,3.68247,3.67344,3.68228,4510000.0
2007-11-22 21:09:00,3.67264,3.68136,3.67264,3.67781,6760000.0
2007-11-22 21:10:00,3.67708,3.6823,3.673,3.68156,6010000.0
2007-11-22 21:11:00,3.67974,3.6802,3.67137,3.6761,3380000.0
2007-11-22 21:12:00,3.68148,3.68273,3.67747,3.67906,4510000.0
2007-11-22 21:13:00,3.67299,3.68203,3.67299,3.67694,4520000.0
2007-11-22 21:14:00,3.67872,3.68407,3.67342,3.68228,9400000.0
2007-11-22 21:15:00,3.67783,3.68463,3.67783,3.68134,6030000.0
2007-11-22 21:16:00,3.68142,3.6831,3.6738,3.681,9390000.0
2007-11-22 21:17:00,3.67584,3.68074,3.67074,3.67569,5640000.0
2007-11-22 21:18:00,3.67655,3.68232,3.67655,3.68125,5650000.0
2007-11-22 21:19:00,3.68099,3.68173,3.67219,3.68173,7140000.0
2007-11-22 21:20:00,3.68245,3.68417,3.67406,3.67695,9020000.0
2007-11-22 21:22:00,3.68021,3.68199,3.67509,3.68134,6770000.0
2007-11-22 21:24:00,3.68036,3.68207,3.67539,3.68136,6390000.0
2007-11-22 21:27:00,3.67464,3.68594,3.67464,3.68186,3780000.0
2007-11-22 21:30:00,3.67622,3.68558,3.67473,3.67473,6380000.0
2007-11-22 21:31:00,3.67645,3.68139,3.67449,3.68139,6030000.0
2007-11-22 21:32:00,3.6724,3.68183,3.6724,3.67505,7890000.0
2007-11-22 21:34:00,3.68286,3.68286,3.67376,3.67745,5630000.0
2007-11-22 21:35:00,3.67679,3.68043,3.67477,3.67477,3380000.0
2007-11-22 21:36:00,3.67699,3.68203,3.67674,3.67758,6020000.0
2007-11-22 21:38:00,3.6775,3.68216,3.67186,3.68146,7510000.0
2007-11-22 21:39:00,3.67604,3.68117,3.67381,3.67861,6020000.0
2007-11-22 21:40:00,3.68153,3.68153,3.67153,3.67586,5250000.0
2007-11-22 21:41:00,3.68117,3.68182,3.67508,3.68132,6000000.0
2007-11-22 21:44:00,3.68242,3.68564,3.67345,3.67345,4510000.0
2007-11-22 21:45:00,3.68406,3.68406,3.67172,3.67618,8640000.0
2007-11-22 21:46:00,3.67216,3.68213,3.67187,3.67449,4130000.0
2007-11-22 21:47:00,3.67534,3.67966,3.67059,3.671,4890000.0
2007-11-22 21:48:00,3.68128,3.68128,3.67556,3.67998,4880000.0
2007-11-22 21:50:00,3.67858,3.68122,3.67858,3.68122,3750000.0
2007-11-22 21:51:00,3.68156,3.68156,3.67222,3.68016,7140000.0
2007-11-22 21:52:00,3.68197,3.68197,3.67233,3.67735,6760000.0
2007-11-22 21:53:00,3.68141,3.68141,3.68057,3.6814,5270000.0
2007-11-22 21:55:00,3.67978,3.68161,3.67978,3.68107,3000000.0
2007-11-22 21:56:00,3.68033,3.68214,3.67543,3.68141,6400000.0
2007-11-22 21:58:00,3.67602,3.67951,3.67522,3.67609,4880000.0
2007-11-22 21:59:00,3.68009,3.68086,3.67478,3.67644,5250000.0
2007-11-22 22:00:00,3.67775,3.67843,3.67766,3.67777,3750000.0
2007-11-22 22:02:00,3.67603,3.68163,3.67603,3.67767,5640000.0
2007-11-22 22:03:00,3.68146,3.68174,3.67613,3.68174,9380000.0
2007-11-22 22:05:00,3.68042,3.68104,3.68042,3.68101,2250000.0
2007-11-22 22:06:00,3.68062,3.68353,3.67618,3.68217,6390000.0
2007-11-22 22:13:00,3.68311,3.68488,3.67377,3.67377,4890000.0
2007-11-22 22:15:00,3.67573,3.68307,3.67573,3.68256,3760000.0
2007-11-22 22:17:00,3.68176,3.68429,3.6732,3.6732,7890000.0
2007-11-22 22:19:00,3.67818,3.68259,3.67682,3.68112,4880000.0
2007-11-22 22:22:00,3.67957,3.68114,3.67156,3.68054,6030000.0
2007-11-22 22:24:00,3.68028,3.68104,3.67648,3.67793,3770000.0
2007-11-22 22:27:00,3.67053,3.67856,3.66868,3.67856,6380000.0
2007-11-22 22:29:00,3.67769,3.68264,3.67769,3.68142,5630000.0
2007-11-22 22:30:00,3.6762,3.68747,3.6762,3.67899,6390000.0
2007-11-22 22:34:00,3.68056,3.68222,3.67255,3.68098,4910000.0
2007-11-22 22:35:00,3.67716,3.68065,3.67228,3.67706,4510000.0
2007-11-22 22:36:00,3.67754,3.68218,3.67279,3.67279,3770000.0
2007-11-22 22:38:00,3.67165,3.68067,3.6707,3.67624,5250000.0
2007-11-22 22:39:00,3.67898,3.68166,3.67547,3.68031,4520000.0
2007-11-22 22:40:00,3.68029,3.68152,3.67212,3.67644,4140000.0
2007-11-22 22:42:00,3.67461,3.68189,3.67164,3.67712,4140000.0
2007-11-22 22:45:00,3.67572,3.6853,3.67553,3.68512,5280000.0
2007-11-22 22:48:00,3.6728,3.68235,3.6728,3.67541,5630000.0
2007-11-22 22:49:00,3.68107,3.68107,3.67638,3.67797,4510000.0
2007-11-22 22:50:00,3.67644,3.68076,3.67212,3.67622,4140000.0
2007-11-22 22:51:00,3.68164,3.68198,3.67239,3.68163,4900000.0
2007-11-22 22:52:00,3.68099,3.68173,3.67201,3.68093,7130000.0
2007-11-22 22:53:00,3.68177,3.68177,3.67132,3.67987,4150000.0
2007-11-22 22:54:00,3.6814,3.68142,3.67202,3.68142,6400000.0
2007-11-22 22:55:00,3.67135,3.68079,3.67135,3.68079,3390000.0
2007-11-22 22:58:00,3.67661,3.68201,3.67661,3.67755,5260000.0
2007-11-22 22:59:00,3.67271,3.68205,3.67271,3.67534,6000000.0
2007-11-22 23:00:00,3.68385,3.68385,3.67212,3.67421,7510000.0
2007-11-22 23:02:00,3.67848,3.68138,3.67453,3.6779,5630000.0
2007-11-22 23:03:00,3.68137,3.68137,3.67192,3.68042,8270000.0
2007-11-22 23:04:00,3.68152,3.68158,3.67516,3.68136,5630000.0
2007-11-22 23:05:00,3.67602,3.68132,3.67192,3.68057,7140000.0
2007-11-22 23:06:00,3.6818,3.6818,3.67693,3.68114,6770000.0
2007-11-22 23:14:00,3.68151,3.68151,3.67219,3.681,7130000.0
2007-11-22 23:15:00,3.68382,3.68382,3.67189,3.67189,3380000.0
2007-11-22 23:16:00,3.68242,3.68407,3.67614,3.67614,4130000.0
2007-11-22 23:18:00,3.68129,3.68129,3.67551,3.67551,4880000.0
2007-11-22 23:23:00,3.67636,3.6858,3.67607,3.68282,7520000.0
2007-11-22 23:24:00,3.67615,3.68302,3.67163,3.67163,4520000.0
2007-11-22 23:29:00,3.67832,3.68044,3.67423,3.68004,8260000.0
2007-11-22 23:30:00,3.67736,3.68364,3.67724,3.67911,4510000.0
2007-11-22 23:33:00,3.67449,3.6858,3.67449,3.68145,6390000.0
2007-11-22 23:34:00,3.67727,3.68049,3.67556,3.6758,5630000.0
2007-11-22 23:36:00,3.67619,3.68026,3.67353,3.67659,6760000.0
2007-11-22 23:37:00,3.68073,3.68247,3.673,3.67687,8640000.0
2007-11-22 23:38:00,3.67518,3.67962,3.66991,3.67917,3010000.0
2007-11-22 23:39:00,3.67967,3.6813,3.67967,3.6813,1880000.0
2007-11-22 23:40:00,3.68212,3.68344,3.67702,3.67702,4510000.0
2007-11-22 23:41:00,3.67637,3.68294,3.67275,3.67275,5260000.0
2007-11-22 23:42:00,3.67976,3.68138,3.67568,3.68014,4880000.0
2007-11-22 23:45:00,3.68528,3.68528,3.68528,3.68528,1880000.0
2007-11-22 23:46:00,3.67657,3.68071,3.67603,3.6772,6760000.0
2007-11-22 23:47:00,3.67705,3.68513,3.67305,3.67325,4890000.0
2007-11-22 23:49:00,3.6816,3.68197,3.67463,3.68089,11290000.0
2007-11-22 23:50:00,3.67676,3.6811,3.67451,3.68109,6010000.0
2007-11-22 23:51:00,3.6704,3.68014,3.6704,3.68014,5250000.0
2007-11-22 23:52:00,3.68143,3.68143,3.67596,3.68053,5630000.0
2007-11-22 23:53:00,3.67955,3.68248,3.67747,3.67747,5260000.0
2007-11-22 23:54:00,3.68014,3.68251,3.6757,3.67639,4520000.0
2007-11-22 23:55:00,3.67628,3.68065,3.67599,3.67868,5250000.0
2007-11-22 23:57:00,3.68147,3.68147,3.67353,3.6758,7500000.0
2007-11-22 23:58:00,3.68043,3.68182,3.6776,3.68182,3010000.0
2007-11-22 23:59:00,3.67702,3.68159,3.67341,3.68013,4130000.0
2007-11-23 00:00:00,3.68196,3.68196,3.67123,3.67883,4520000.0
2007-11-23 00:01:00,3.67784,3.68134,3.67784,3.68134,4880000.0
2007-11-23 00:02:00,3.67358,3.68123,3.67183,3.67879,7500000.0
2007-11-23 00:04:00,3.68273,3.6841,3.67732,3.67732,5660000.0
2007-11-23 00:05:00,3.68144,3.68451,3.67495,3.68003,7880000.0
2007-11-23 00:06:00,3.68028,3.68322,3.67276,3.68117,4140000.0
2007-11-23 00:07:00,3.67963,3.68234,3.67272,3.67272,3010000.0
2007-11-23 00:08:00,3.68041,3.68271,3.67284,3.67284,6760000.0
2007-11-23 00:09:00,3.68177,3.68191,3.67612,3.68119,4510000.0
2007-11-23 00:10:00,3.67737,3.68414,3.67485,3.68234,4130000.0
2007-11-23 00:11:00,3.67831,3.68195,3.67425,3.68008,7510000.0
2007-11-23 00:12:00,3.68128,3.68128,3.6752,3.67587,4130000.0
2007-11-23 00:13:00,3.67648,3.6824,3.67363,3.67935,4900000.0
2007-11-23 00:14:00,3.6808,3.68302,3.67339,3.68172,7150000.0
2007-11-23 00:15:00,3.68243,3.68243,3.67434,3.67838,4900000.0
2007-11-23 00:17:00,3.67605,3.68087,3.67474,3.67582,7880000.0
2007-11-23 00:18:00,3.67494,3.68008,3.67314,3.67634,3380000.0
2007-11-23 00:19:00,3.67744,3.68262,3.67312,3.6812,10520000.0
2007-11-23 00:21:00,3.68088,3.68177,3.67285,3.68114,3750000.0
2007-11-23 00:22:00,3.67381,3.681,3.67381,3.681,1880000.0
2007-11-23 00:23:00,3.68054,3.68054,3.6724,3.67246,4880000.0
2007-11-23 00:24:00,3.67951,3.67951,3.66802,3.67465,6750000.0
2007-11-23 00:25:00,3.6766,3.68252,3.67604,3.68252,6400000.0
2007-11-23 00:26:00,3.6768,3.68151,3.67082,3.6797,6000000.0
2007-11-23 00:27:00,3.67678,3.6816,3.67243,3.6816,3770000.0
2007-11-23 00:28:00,3.68109,3.68112,3.67172,3.68112,5280000.0
2007-11-23 00:29:00,3.68026,3.68027,3.66934,3.67135,12420000.0
2007-11-23 00:30:00,3.68061,3.68565,3.67456,3.68307,5660000.0
2007-11-23 00:32:00,3.6764,3.68165,3.67148,3.67148,4150000.0
2007-11-23 00:33:00,3.67582,3.6823,3.67573,3.6773,3020000.0
2007-11-23 00:34:00,3.68038,3.68181,3.67514,3.67717,3400000.0
2007-11-23 00:36:00,3.67687,3.68325,3.67274,3.67274,4130000.0
2007-11-23 00:37:00,3.67569,3.68364,3.67569,3.6792,3770000.0
2007-11-23 00:38:00,3.6803,3.6803,3.67098,3.67098,1510000.0
2007-11-23 00:39:00,3.67697,3.67777,3.67629,3.67669,3380000.0
2007-11-23 00:40:00,3.67676,3.68108,3.67249,3.67615,3750000.0
2007-11-23 00:41:00,3.67683,3.68223,3.67636,3.68113,5640000.0
2007-11-23 00:44:00,3.67995,3.6818,3.67189,3.67992,10150000.0
2007-11-23 00:45:00,3.68138,3.68354,3.67697,3.67934,3780000.0
2007-11-23 00:46:00,3.67597,3.67943,3.66931,3.67051,3390000.0
2007-11-23 00:48:00,3.68138,3.68138,3.6681,3.6796,4150000.0
2007-11-23 00:50:00,3.67701,3.68169,3.67131,3.68169,6020000.0
2007-11-23 00:51:00,3.68014,3.68228,3.67597,3.67786,5280000.0
2007-11-23 00:52:00,3.68103,3.68237,3.67789,3.67789,3030000.0
2007-11-23 00:54:00,3.68052,3.68223,3.67236,3.68223,4910000.0
2007-11-23 01:00:00,3.68326,3.68326,3.67112,3.67576,6050000.0
2007-11-23 01:01:00,3.675,3.67853,3.66984,3.67309,4910000.0
2007-11-23 01:04:00,3.67952,3.68181,3.67158,3.67957,5660000.0
2007-11-23 01:05:00,3.67725,3.68369,3.6728,3.6728,3770000.0
2007-11-23 01:06:00,3.68054,3.68054,3.66488,3.66637,4890000.0
2007-11-23 01:07:00,3.6757,3.67947,3.66883,3.67752,6010000.0
2007-11-23 01:08:00,3.68236,3.68236,3.67692,3.6817,6770000.0
2007-11-23 01:09:00,3.68136,3.68136,3.67231,3.68035,4510000.0
2007-11-23 01:10:00,3.67744,3.68208,3.67548,3.68208,5660000.0
2007-11-23 01:13:00,3.67997,3.68099,3.67251,3.68099,4880000.0
2007-11-23 01:15:00,3.68032,3.68339,3.673,3.673,5630000.0
2007-11-23 01:16:00,3.67086,3.68055,3.67086,3.68055,4150000.0
2007-11-23 01:17:00,3.68119,3.68279,3.67227,3.68279,5650000.0
2007-11-23 01:18:00,3.68314,3.68314,3.67362,3.67395,4890000.0
2007-11-23 01:20:00,3.67644,3.68148,3.67644,3.68117,4890000.0
2007-11-23 01:21:00,3.68227,3.68308,3.67362,3.67362,4890000.0
2007-11-23 01:22:00,3.67547,3.68138,3.67144,3.68138,4510000.0
2007-11-23 01:23:00,3.68164,3.68164,3.67314,3.68024,5630000.0
2007-11-23 01:24:00,3.67993,3.6815,3.6718,3.67944,5270000.0
2007-11-23 01:25:00,3.67341,3.68563,3.67274,3.67274,3770000.0
2007-11-23 01:26:00,3.67362,3.68302,3.67362,3.67772,6390000.0
2007-11-23 01:28:00,3.67153,3.68105,3.67153,3.67863,4510000.0
2007-11-23 01:29:00,3.68165,3.68269,3.67721,3.68106,5270000.0
2007-11-23 01:30:00,3.67616,3.68734,3.67616,3.67878,8270000.0
2007-11-23 01:31:00,3.67163,3.68362,3.67163,3.68114,7510000.0
2007-11-23 01:32:00,3.67653,3.68126,3.67461,3.67461,6770000.0
2007-11-23 01:34:00,3.6789,3.67978,3.67058,3.67845,6020000.0
2007-11-23 01:35:00,3.6756,3.68171,3.6756,3.67991,3010000.0
2007-11-23 01:36:00,3.67497,3.68184,3.67497,3.68166,3770000.0
2007-11-23 01:37:00,3.68088,3.68205,3.67495,3.68086,5630000.0
2007-11-23 01:38:00,3.68096,3.68173,3.6724,3.6796,7510000.0
2007-11-23 01:39:00,3.67993,3.68232,3.67696,3.68232,4140000.0
2007-11-23 01:40:00,3.67788,3.68092,3.67767,3.68019,5640000.0
2007-11-23 01:41:00,3.68128,3.68218,3.67371,3.68132,5280000.0
2007-11-23 01:42:00,3.68034,3.68394,3.67763,3.67763,6760000.0
2007-11-23 01:45:00,3.68023,3.68563,3.68023,3.68487,5260000.0
2007-11-23 01:46:00,3.67534,3.68118,3.67534,3.68065,3770000.0
2007-11-23 01:48:00,3.67691,3.68371,3.67691,3.67728,4890000.0
2007-11-23 01:49:00,3.67967,3.67967,3.67064,3.67515,5260000.0
2007-11-23 01:51:00,3.6743,3.6743,3.67179,3.67179,1140000.0
2007-11-23 01:52:00,3.67667,3.67667,3.67209,3.67209,1510000.0
2007-11-23 01:53:00,3.68132,3.68132,3.68029,3.68029,2630000.0
2007-11-23 01:54:00,3.67207,3.68149,3.67207,3.68149,3400000.0
2007-11-23 01:55:00,3.68225,3.68304,3.67252,3.68062,4920000.0
2007-11-23 01:56:00,3.68195,3.68443,3.67368,3.67368,4900000.0
2007-11-23 01:57:00,3.67635,3.68081,3.67611,3.67787,4170000.0
2007-11-23 01:58:00,3.6798,3.68302,3.67147,3.68206,6440000.0
2007-11-23 02:00:00,3.675,3.68254,3.675,3.68125,5260000.0
2007-11-23 02:01:00,3.67876,3.68203,3.67597,3.67911,4880000.0
2007-11-23 02:02:00,3.67281,3.68173,3.67281,3.6793,2640000.0
2007-11-23 02:03:00,3.6801,3.68204,3.67293,3.68128,7890000.0
2007-11-23 02:04:00,3.67636,3.68281,3.67636,3.67695,8270000.0
2007-11-23 02:05:00,3.67741,3.68192,3.67627,3.67627,2640000.0
2007-11-23 02:06:00,3.67842,3.67957,3.66863,3.67957,8260000.0
2007-11-23 02:07:00,3.67736,3.68427,3.67677,3.67677,9040000.0
2007-11-23 02:08:00,3.67604,3.67704,3.67172,3.67704,2250000.0
2007-11-23 02:09:00,3.67581,3.68132,3.67428,3.67976,6020000.0
2007-11-23 02:10:00,3.68138,3.68283,3.67272,3.68052,7140000.0
2007-11-23 02:11:00,3.6788,3.68151,3.67832,3.68151,4890000.0
2007-11-23 02:12:00,3.68383,3.68383,3.67487,3.67644,5630000.0
2007-11-23 02:13:00,3.6751,3.68031,3.67101,3.68031,7130000.0
2007-11-23 02:15:00,3.6791,3.68107,3.6791,3.68107,1130000.0
2007-11-23 02:16:00,3.67584,3.68045,3.67137,3.67628,4140000.0
2007-11-23 02:17:00,3.67995,3.6809,3.67496,3.67697,2640000.0
2007-11-23 02:18:00,3.68183,3.68381,3.67276,3.68381,6010000.0
2007-11-23 02:19:00,3.67826,3.68306,3.67478,3.67666,9390000.0
2007-11-23 02:20:00,3.68122,3.68173,3.67203,3.68173,6780000.0
2007-11-23 02:21:00,3.67849,3.68426,3.67778,3.67873,6770000.0
2007-11-23 02:22:00,3.67475,3.68033,3.67047,3.67686,6400000.0
2007-11-23 02:23:00,3.67989,3.68438,3.67924,3.68432,6030000.0
2007-11-23 02:24:00,3.67537,3.6813,3.6715,3.6813,4510000.0
2007-11-23 02:25:00,3.68149,3.68178,3.67569,3.67569,4140000.0
2007-11-23 02:27:00,3.68048,3.68059,3.66797,3.68009,5270000.0
2007-11-23 02:28:00,3.68179,3.68336,3.67288,3.68003,10130000.0
2007-11-23 02:30:00,3.68468,3.68468,3.6723,3.68156,7180000.0
2007-11-23 02:31:00,3.68128,3.68529,3.67503,3.68205,3780000.0
2007-11-23 02:32:00,3.6763,3.6834,3.67233,3.67668,7510000.0
2007-11-23 02:33:00,3.67882,3.68038,3.67095,3.68038,5270000.0
2007-11-23 02:34:00,3.68082,3.68324,3.67314,3.68324,4890000.0
2007-11-23 02:35:00,3.67612,3.67612,3.67174,3.67174,1500000.0
2007-11-23 02:36:00,3.68132,3.68132,3.67173,3.67602,6020000.0
2007-11-23 02:37:00,3.67714,3.68409,3.67463,3.68199,7150000.0
2007-11-23 02:38:00,3.6774,3.68189,3.6717,3.67705,4140000.0
2007-11-23 02:39:00,3.67549,3.68531,3.67549,3.67672,4140000.0
2007-11-23 02:40:00,3.67982,3.68075,3.67105,3.67634,6410000.0
2007-11-23 02:41:00,3.68084,3.68157,3.67635,3.68157,4890000.0
2007-11-23 02:42:00,3.68313,3.68313,3.67625,3.68164,7140000.0
2007-11-23 02:43:00,3.67757,3.68132,3.67593,3.67989,5260000.0
2007-11-23 02:45:00,3.67811,3.6839,3.67072,3.6816,6390000.0
2007-11-23 02:46:00,3.6801,3.68273,3.6723,3.67796,6750000.0
2007-11-23 02:47:00,3.67886,3.68385,3.67194,3.68385,4890000.0
2007-11-23 02:48:00,3.67613,3.68088,3.67539,3.67687,7510000.0
2007-11-23 02:49:00,3.67652,3.68043,3.67652,3.67737,2250000.0
2007-11-23 02:50:00,3.68007,3.68228,3.67222,3.68134,4510000.0
2007-11-23 02:51:00,3.67618,3.67748,3.67558,3.67558,3000000.0
2007-11-23 02:52:00,3.68231,3.68231,3.6724,3.6724,5630000.0
2007-11-23 02:53:00,3.68099,3.68492,3.67476,3.6818,11280000.0
2007-11-23 02:54:00,3.68159,3.68159,3.67022,3.67645,6390000.0
2007-11-23 02:55:00,3.68219,3.68252,3.67067,3.68092,4900000.0
2007-11-23 02:56:00,3.67101,3.68079,3.66922,3.6751,5640000.0
2007-11-23 02:57:00,3.67723,3.68471,3.67698,3.68092,4890000.0
2007-11-23 02:58:00,3.67781,3.68076,3.67781,3.68065,1510000.0
2007-11-23 03:00:00,3.68288,3.68288,3.67384,3.68029,3770000.0
2007-11-23 03:01:00,3.68056,3.68129,3.67184,3.68129,3390000.0
2007-11-23 03:02:00,3.67958,3.68351,3.67472,3.67472,4900000.0
2007-11-23 03:03:00,3.6799,3.68068,3.66932,3.67086,7520000.0
2007-11-23 03:04:00,3.67208,3.68347,3.67208,3.6794,4890000.0
2007-11-23 03:05:00,3.67991,3.68235,3.6724,3.68087,6030000.0
2007-11-23 03:06:00,3.68225,3.6859,3.68225,3.68489,3380000.0
2007-11-23 03:07:00,3.67566,3.68112,3.67038,3.67933,6380000.0
2007-11-23 03:08:00,3.6774,3.68323,3.67229,3.68002,6030000.0
2007-11-23 03:09:00,3.67951,3.6812,3.67951,3.68083,5640000.0
2007-11-23 03:10:00,3.68062,3.68443,3.67082,3.68443,4130000.0
2007-11-23 03:11:00,3.67625,3.68048,3.67307,3.68048,4150000.0
2007-11-23 03:12:00,3.67693,3.68152,3.6762,3.68111,3390000.0
2007-11-23 03:13:00,3.6764,3.67996,3.67478,3.67914,6020000.0
2007-11-23 03:14:00,3.67222,3.68124,3.67222,3.67494,8640000.0
2007-11-23 03:15:00,3.68482,3.68482,3.67366,3.68175,4520000.0
2007-11-23 03:17:00,3.67832,3.67854,3.67034,3.67034,5630000.0
2007-11-23 03:18:00,3.67202,3.68545,3.67202,3.68542,3010000.0
2007-11-23 03:19:00,3.6761,3.68105,3.67196,3.67196,4140000.0
2007-11-23 03:20:00,3.67233,3.6826,3.67127,3.67511,6380000.0
2007-11-23 03:21:00,3.68157,3.68254,3.6759,3.68225,7130000.0
2007-11-23 03:22:00,3.6799,3.68818,3.67889,3.67889,4140000.0
2007-11-23 03:23:00,3.67614,3.68068,3.67118,3.67353,4520000.0
2007-11-23 03:24:00,3.67304,3.68358,3.67304,3.67838,4150000.0
2007-11-23 03:25:00,3.68232,3.6828,3.67707,3.68174,4900000.0
2007-11-23 03:26:00,3.68135,3.68243,3.67221,3.68046,4890000.0
2007-11-23 03:27:00,3.67264,3.68099,3.67219,3.68099,6780000.0
2007-11-23 03:28:00,3.67723,3.68204,3.67064,3.68192,6030000.0
2007-11-23 03:29:00,3.68123,3.68232,3.67623,3.68144,4880000.0
2007-11-23 03:30:00,3.67188,3.68304,3.67188,3.67962,6770000.0
2007-11-23 03:31:00,3.67916,3.68454,3.6772,3.6772,6750000.0
2007-11-23 03:32:00,3.68347,3.68347,3.67791,3.6821,4510000.0
2007-11-23 03:33:00,3.68582,3.69169,3.67533,3.68454,7510000.0
2007-11-23 03:34:00,3.67986,3.68086,3.67335,3.68086,4880000.0
2007-11-23 03:35:00,3.67856,3.68521,3.67461,3.67593,6770000.0
2007-11-23 03:36:00,3.67555,3.68393,3.6748,3.68303,3010000.0
2007-11-23 03:37:00,3.67993,3.68331,3.67768,3.67833,5260000.0
2007-11-23 03:38:00,3.68342,3.68457,3.67697,3.67697,6770000.0
2007-11-23 03:39:00,3.68123,3.6819,3.67294,3.67294,3770000.0
2007-11-23 03:40:00,3.67956,3.68266,3.67532,3.68266,4890000.0
2007-11-23 03:41:00,3.67793,3.68243,3.67594,3.68072,6030000.0
2007-11-23 03:42:00,3.67738,3.68561,3.67647,3.67884,9400000.0
2007-11-23 03:43:00,3.68132,3.68223,3.67413,3.68223,4520000.0
2007-11-23 03:44:00,3.67255,3.68196,3.67255,3.68152,4880000.0
2007-11-23 03:45:00,3.67645,3.68253,3.67077,3.68025,5260000.0
2007-11-23 03:46:00,3.67599,3.68201,3.67599,3.67599,4510000.0
2007-11-23 03:47:00,3.67803,3.68413,3.67803,3.67874,4520000.0
2007-11-23 03:48:00,3.67485,3.68244,3.67485,3.68244,4880000.0
2007-11-23 03:49:00,3.67825,3.68359,3.67507,3.67507,5640000.0
2007-11-23 03:50:00,3.67912,3.68555,3.67868,3.68214,4540000.0
2007-11-23 03:51:00,3.68089,3.68549,3.67544,3.68425,4890000.0
2007-11-23 03:52:00,3.67755,3.68282,3.67566,3.68042,4140000.0
2007-11-23 03:53:00,3.67976,3.68243,3.67514,3.68018,4880000.0
2007-11-23 03:54:00,3.67818,3.6835,3.67617,3.6835,4520000.0
2007-11-23 03:55:00,3.67565,3.68435,3.67565,3.68434,3030000.0
2007-11-23 03:56:00,3.67742,3.68173,3.6736,3.68025,4510000.0
2007-11-23 03:57:00,3.68129,3.68184,3.67355,3.67355,5630000.0
2007-11-23 03:58:00,3.67453,3.68526,3.67453,3.67583,6030000.0
2007-11-23 03:59:00,3.6821,3.68733,3.67565,3.68518,9770000.0
2007-11-23 04:00:00,3.67897,3.68319,3.67313,3.6774,4880000.0
2007-11-23 04:01:00,3.67742,3.68314,3.67409,3.68314,3770000.0
2007-11-23 04:02:00,3.68111,3.68212,3.67675,3.67861,4880000.0
2007-11-23 04:03:00,3.68235,3.6829,3.6725,3.67676,7130000.0
2007-11-23 04:04:00,3.67676,3.68346,3.673,3.68346,4510000.0
2007-11-23 04:05:00,3.67929,3.68318,3.67862,3.68318,4510000.0
2007-11-23 04:06:00,3.67532,3.68293,3.67154,3.67154,6410000.0
2007-11-23 04:07:00,3.67738,3.68386,3.67559,3.67815,4140000.0
2007-11-23 04:08:00,3.68211,3.69018,3.67567,3.68573,12420000.0
2007-11-23 04:09:00,3.67663,3.67846,3.67453,3.67825,3390000.0
2007-11-23 04:10:00,3.67408,3.68465,3.67408,3.67972,4510000.0
2007-11-23 04:11:00,3.67675,3.68448,3.67516,3.6835,6390000.0
2007-11-23 04:12:00,3.6764,3.68167,3.67334,3.67841,5270000.0
2007-11-23 04:13:00,3.67862,3.68338,3.67844,3.67989,4140000.0
2007-11-23 04:14:00,3.67992,3.68201,3.6762,3.67734,6400000.0
2007-11-23 04:15:00,3.6908,3.6908,3.67813,3.68285,6400000.0
2007-11-23 04:16:00,3.67967,3.68119,3.67582,3.6793,5260000.0
2007-11-23 04:17:00,3.67744,3.68324,3.67387,3.67387,4510000.0
2007-11-23 04:18:00,3.68173,3.68173,3.67519,3.68119,4520000.0
2007-11-23 04:19:00,3.67884,3.67895,3.67181,3.67455,3770000.0
2007-11-23 04:20:00,3.67358,3.67918,3.67135,3.67565,4510000.0
2007-11-23 04:21:00,3.68043,3.68181,3.6772,3.68117,4510000.0
2007-11-23 04:22:00,3.67981,3.68019,3.67132,3.68019,5650000.0
2007-11-23 04:23:00,3.67646,3.68164,3.67646,3.68066,4160000.0
2007-11-23 04:24:00,3.68098,3.68334,3.67824,3.67824,3770000.0
2007-11-23 04:25:00,3.67899,3.67899,3.66948,3.67113,8280000.0
2007-11-23 04:26:00,3.67848,3.68237,3.67298,3.67895,5640000.0
2007-11-23 04:27:00,3.68121,3.68121,3.67157,3.68086,2640000.0
2007-11-23 04:28:00,3.67257,3.68096,3.67257,3.6753,4520000.0
2007-11-23 04:29:00,3.68174,3.68174,3.67517,3.67888,4140000.0
2007-11-23 04:30:00,3.67617,3.68843,3.67617,3.68265,5260000.0
2007-11-23 04:31:00,3.68291,3.68291,3.67477,3.67477,4510000.0
2007-11-23 04:32:00,3.67543,3.68162,3.6726,3.6726,4140000.0
2007-11-23 04:33:00,3.68117,3.68117,3.67159,3.67632,6760000.0
2007-11-23 04:34:00,3.67252,3.68242,3.67252,3.67669,4510000.0
2007-11-23 04:35:00,3.68258,3.68333,3.67309,3.6781,7140000.0
2007-11-23 04:36:00,3.68189,3.68656,3.67445,3.67445,8280000.0
2007-11-23 04:37:00,3.68131,3.68206,3.67285,3.68206,4880000.0
2007-11-23 04:38:00,3.68061,3.68097,3.67263,3.67678,4510000.0
2007-11-23 04:39:00,3.68001,3.68129,3.67144,3.68002,5630000.0
2007-11-23 04:40:00,3.68092,3.68157,3.67425,3.67975,6770000.0
2007-11-23 04:41:00,3.68097,3.68113,3.67238,3.68099,5640000.0
2007-11-23 04:42:00,3.68078,3.68201,3.67691,3.68116,3380000.0
2007-11-23 04:43:00,3.67424,3.67774,3.67108,3.67774,4880000.0
2007-11-23 04:44:00,3.67669,3.68216,3.67558,3.68087,5640000.0
2007-11-23 04:45:00,3.69078,3.69078,3.67379,3.67379,3760000.0
2007-11-23 04:46:00,3.6784,3.67989,3.67075,3.67989,4510000.0
2007-11-23 04:47:00,3.6823,3.68449,3.67327,3.68231,5270000.0
2007-11-23 04:48:00,3.68037,3.68357,3.67215,3.68357,2640000.0
2007-11-23 04:49:00,3.67919,3.68414,3.67831,3.67947,5260000.0
2007-11-23 04:50:00,3.68158,3.68274,3.67186,3.68254,5270000.0
2007-11-23 04:51:00,3.67842,3.68151,3.67306,3.67757,6010000.0
2007-11-23 04:52:00,3.68189,3.68267,3.67755,3.68267,3380000.0
2007-11-23 04:53:00,3.6823,3.6823,3.67506,3.67506,7520000.0
2007-11-23 04:54:00,3.67298,3.68164,3.67298,3.68164,7890000.0
2007-11-23 04:55:00,3.68267,3.68267,3.67483,3.68129,4880000.0
2007-11-23 04:56:00,3.67359,3.68299,3.67341,3.68219,5280000.0
2007-11-23 04:57:00,3.68107,3.68372,3.67779,3.68098,6770000.0
2007-11-23 04:58:00,3.68134,3.68134,3.67178,3.67912,3400000.0
2007-11-23 04:59:00,3.67177,3.68005,3.67177,3.67706,8280000.0
2007-11-23 05:00:00,3.68411,3.68411,3.67864,3.67864,6380000.0
2007-11-23 05:01:00,3.68043,3.68215,3.67651,3.68198,5640000.0
2007-11-23 05:02:00,3.67581,3.68368,3.6733,3.67729,4900000.0
2007-11-23 05:03:00,3.68248,3.68248,3.67634,3.67754,4150000.0
2007-11-23 05:04:00,3.67681,3.68183,3.6757,3.67633,4900000.0
2007-11-23 05:05:00,3.67703,3.68198,3.67561,3.67669,6770000.0
2007-11-23 05:06:00,3.67859,3.68199,3.6767,3.68188,5270000.0
2007-11-23 05:07:00,3.68185,3.68185,3.67675,3.68142,5630000.0
2007-11-23 05:08:00,3.67404,3.68106,3.67404,3.68038,6010000.0
2007-11-23 05:09:00,3.68065,3.68394,3.67228,3.67753,6770000.0
2007-11-23 05:10:00,3.6784,3.68146,3.67354,3.67707,5270000.0
2007-11-23 05:12:00,3.67935,3.68147,3.67607,3.68058,7130000.0
2007-11-23 05:13:00,3.67196,3.68164,3.67191,3.67718,11260000.0
2007-11-23 05:14:00,3.67743,3.68126,3.6725,3.67527,9760000.0
2007-11-23 05:15:00,3.68101,3.68258,3.67364,3.68203,5250000.0
2007-11-23 05:16:00,3.67737,3.68219,3.67683,3.68058,5260000.0
2007-11-23 05:17:00,3.67565,3.68192,3.67554,3.67712,5260000.0
2007-11-23 05:18:00,3.68067,3.68255,3.67713,3.68166,4140000.0
2007-11-23 05:19:00,3.68204,3.68204,3.67608,3.68148,4510000.0
2007-11-23 05:20:00,3.67957,3.68296,3.67837,3.68212,3380000.0
2007-11-23 05:21:00,3.67598,3.68116,3.67485,3.67988,7520000.0
2007-11-23 05:22:00,3.6777,3.68476,3.6777,3.68239,4880000.0
2007-11-23 05:23:00,3.68114,3.68114,3.67534,3.67912,5260000.0
2007-11-23 05:24:00,3.68044,3.68044,3.67177,3.672,5640000.0
2007-11-23 05:25:00,3.67757,3.68138,3.67245,3.6765,5260000.0
2007-11-23 05:26:00,3.68104,3.68104,3.67666,3.68092,4520000.0
2007-11-23 05:27:00,3.68034,3.68172,3.67651,3.68081,3010000.0
2007-11-23 05:28:00,3.67788,3.68137,3.67629,3.67996,4510000.0
2007-11-23 05:29:00,3.67749,3.68203,3.67652,3.67652,4880000.0
2007-11-23 05:30:00,3.6802,3.68624,3.67737,3.67737,5630000.0
2007-11-23 05:31:00,3.6806,3.68204,3.67493,3.67493,3770000.0
2007-11-23 05:32:00,3.67738,3.68255,3.67296,3.68255,6380000.0
2007-11-23 05:33:00,3.68205,3.68382,3.67283,3.67692,4140000.0
2007-11-23 05:34:00,3.67651,3.68005,3.67057,3.67587,6760000.0
2007-11-23 05:35:00,3.6816,3.68162,3.67654,3.68114,4520000.0
2007-11-23 05:36:00,3.67909,3.6827,3.67463,3.67937,6020000.0
2007-11-23 05:37:00,3.68118,3.68118,3.6758,3.67705,4520000.0
2007-11-23 05:38:00,3.67688,3.68196,3.67252,3.68109,5630000.0
2007-11-23 05:39:00,3.67649,3.68118,3.67595,3.67595,4880000.0
2007-11-23 05:40:00,3.67239,3.68303,3.67239,3.68072,7130000.0
2007-11-23 05:41:00,3.6816,3.68388,3.67318,3.6811,6020000.0
2007-11-23 05:42:00,3.68051,3.68113,3.6768,3.68107,4510000.0
2007-11-23 05:43:00,3.68183,3.6829,3.67836,3.68048,3400000.0
2007-11-23 05:44:00,3.67328,3.68372,3.67328,3.67945,5260000.0
2007-11-23 05:45:00,3.68377,3.68377,3.67287,3.68186,7130000.0
2007-11-23 05:46:00,3.68104,3.68162,3.6765,3.68088,6390000.0
2007-11-23 05:47:00,3.68153,3.68169,3.67224,3.67244,5260000.0
2007-11-23 05:48:00,3.68246,3.68526,3.67185,3.68179,6020000.0
2007-11-23 05:49:00,3.68232,3.68525,3.67448,3.68195,6760000.0
2007-11-23 05:50:00,3.68205,3.68246,3.67704,3.68227,5630000.0
2007-11-23 05:51:00,3.68121,3.68125,3.67257,3.68125,5260000.0
2007-11-23 05:52:00,3.68178,3.68224,3.67294,3.68071,7510000.0
2007-11-23 05:53:00,3.67668,3.68134,3.67247,3.68134,4510000.0
2007-11-23 05:54:00,3.68155,3.68155,3.67308,3.68093,7140000.0
2007-11-23 05:55:00,3.6745,3.6806,3.6745,3.6806,4890000.0
2007-11-23 05:56:00,3.68199,3.68211,3.67697,3.68046,5270000.0
2007-11-23 05:57:00,3.68172,3.68172,3.67228,3.67654,4140000.0
2007-11-23 05:58:00,3.68213,3.68213,3.68182,3.68182,1130000.0
2007-11-23 05:59:00,3.68195,3.68357,3.67644,3.67747,6770000.0
2007-11-23 06:00:00,3.68486,3.68486,3.67313,3.68154,9400000.0
2007-11-23 06:01:00,3.68053,3.68191,3.67247,3.68191,4140000.0
2007-11-23 06:02:00,3.68191,3.68285,3.67712,3.68162,4900000.0
2007-11-23 06:03:00,3.68061,3.6808,3.67998,3.68034,3380000.0
2007-11-23 06:04:00,3.68183,3.68195,3.67244,3.68195,6020000.0
2007-11-23 06:05:00,3.675,3.68279,3.675,3.6766,4880000.0
2007-11-23 06:07:00,3.68131,3.68223,3.67502,3.68152,2270000.0
2007-11-23 06:08:00,3.68103,3.68103,3.67067,3.67941,4890000.0
2007-11-23 06:09:00,3.67658,3.68162,3.67658,3.68088,4140000.0
2007-11-23 06:10:00,3.67732,3.6841,3.67663,3.68121,6390000.0
2007-11-23 06:11:00,3.68213,3.68311,3.67327,3.6824,4890000.0
2007-11-23 06:12:00,3.6795,3.68209,3.67663,3.68102,6010000.0
2007-11-23 06:13:00,3.67905,3.68152,3.67412,3.67622,5660000.0
2007-11-23 06:14:00,3.68092,3.6841,3.67292,3.67292,4500000.0
2007-11-23 06:15:00,3.68489,3.68489,3.67537,3.67708,8660000.0
2007-11-23 06:16:00,3.68302,3.68323,3.68159,3.68231,5650000.0
2007-11-23 06:17:00,3.67728,3.68354,3.67728,3.68146,4890000.0
2007-11-23 06:18:00,3.67819,3.6829,3.67737,3.68195,7140000.0
2007-11-23 06:19:00,3.68065,3.68348,3.67382,3.67683,8630000.0
2007-11-23 06:20:00,3.67302,3.68224,3.67302,3.68155,6010000.0
2007-11-23 06:21:00,3.68148,3.68183,3.67272,3.67272,5640000.0
2007-11-23 06:22:00,3.6808,3.6842,3.67426,3.67828,6040000.0
2007-11-23 06:23:00,3.67216,3.68151,3.67216,3.67804,4890000.0
2007-11-23 06:24:00,3.68148,3.68274,3.67309,3.68065,7150000.0
2007-11-23 06:25:00,3.681,3.68193,3.67645,3.68193,4890000.0
2007-11-23 06:26:00,3.67376,3.67941,3.66883,3.67517,4500000.0
2007-11-23 06:27:00,3.68112,3.68112,3.67699,3.67699,3760000.0
2007-11-23 06:28:00,3.67776,3.68234,3.6768,3.67762,6010000.0
2007-11-23 06:29:00,3.68014,3.68161,3.68014,3.68161,1500000.0
2007-11-23 06:30:00,3.67955,3.68135,3.6789,3.68135,3380000.0
2007-11-23 06:31:00,3.67416,3.67904,3.66851,3.67858,6020000.0
2007-11-23 06:32:00,3.67638,3.67903,3.67222,3.67903,4140000.0
2007-11-23 06:33:00,3.6775,3.68168,3.6765,3.67757,6390000.0
2007-11-23 06:34:00,3.68084,3.68297,3.67322,3.68241,10160000.0
2007-11-23 06:35:00,3.67908,3.68398,3.67775,3.68196,4510000.0
2007-11-23 06:36:00,3.67241,3.682,3.67241,3.682,6020000.0
2007-11-23 06:37:00,3.67692,3.68247,3.67692,3.68105,4140000.0
2007-11-23 06:38:00,3.68045,3.68543,3.67399,3.68045,5260000.0
2007-11-23 06:39:00,3.67715,3.68171,3.6723,3.68036,5270000.0
2007-11-23 06:40:00,3.68101,3.68101,3.67513,3.67513,4900000.0
2007-11-23 06:41:00,3.68094,3.6818,3.67572,3.6818,4890000.0
2007-11-23 06:42:00,3.68178,3.68178,3.68039,3.6804,2250000.0
2007-11-23 06:43:00,3.68165,3.68165,3.67215,3.67215,5630000.0
2007-11-23 06:44:00,3.68096,3.68331,3.67449,3.67449,8260000.0
2007-11-23 06:45:00,3.68396,3.68396,3.68099,3.68099,760000.0
2007-11-23 06:46:00,3.68056,3.68625,3.67326,3.67326,5270000.0
2007-11-23 06:47:00,3.67749,3.68213,3.67684,3.67684,10150000.0
2007-11-23 06:48:00,3.68173,3.68178,3.67488,3.68178,5260000.0
2007-11-23 06:50:00,3.67609,3.68117,3.6717,3.68014,5250000.0
2007-11-23 06:51:00,3.67239,3.682,3.67202,3.67202,6760000.0
2007-11-23 06:52:00,3.67663,3.68247,3.67252,3.68081,6400000.0
2007-11-23 06:53:00,3.68224,3.68274,3.67555,3.67673,10510000.0
2007-11-23 06:54:00,3.68094,3.68213,3.67272,3.67696,5640000.0
2007-11-23 06:55:00,3.68092,3.68204,3.67265,3.68204,1510000.0
2007-11-23 06:56:00,3.68015,3.68198,3.67704,3.67821,3380000.0
2007-11-23 06:58:00,3.67194,3.68093,3.67145,3.67877,4890000.0
2007-11-23 06:59:00,3.67941,3.68055,3.67036,3.68055,7150000.0
2007-11-23 07:00:00,3.6794,3.68355,3.67693,3.68082,5260000.0
2007-11-23 07:01:00,3.68073,3.68133,3.66959,3.68133,7900000.0
2007-11-23 07:02:00,3.68119,3.68227,3.67261,3.67663,5260000.0
2007-11-23 07:03:00,3.68179,3.68179,3.67598,3.68017,4140000.0
2007-11-23 07:04:00,3.67789,3.68405,3.67616,3.68264,6020000.0
2007-11-23 07:05:00,3.6805,3.68188,3.67689,3.68188,3010000.0
2007-11-23 07:07:00,3.67077,3.67858,3.66676,3.67481,9770000.0
2007-11-23 07:09:00,3.6807,3.68131,3.6747,3.67841,5260000.0
2007-11-23 07:10:00,3.67919,3.68238,3.67749,3.68146,4880000.0
2007-11-23 07:11:00,3.66999,3.67959,3.6689,3.67959,4140000.0
2007-11-23 07:12:00,3.67587,3.68171,3.67419,3.67664,5260000.0
2007-11-23 07:13:00,3.67879,3.67879,3.67298,3.67552,3770000.0
2007-11-23 07:14:00,3.67205,3.68127,3.67058,3.67771,7510000.0
2007-11-23 07:15:00,3.68378,3.68378,3.67097,3.67592,10510000.0
2007-11-23 07:16:00,3.67258,3.68213,3.67258,3.68213,6010000.0
2007-11-23 07:17:00,3.68065,3.68579,3.67168,3.68259,6390000.0
2007-11-23 07:18:00,3.67738,3.68131,3.66848,3.68012,5640000.0
2007-11-23 07:19:00,3.67063,3.67923,3.66986,3.67635,3770000.0
2007-11-23 07:20:00,3.68161,3.68181,3.67239,3.67239,7510000.0
2007-11-23 07:21:00,3.68053,3.68197,3.67698,3.67834,6010000.0
2007-11-23 07:22:00,3.67717,3.68481,3.67354,3.68093,6770000.0
2007-11-23 07:23:00,3.68114,3.68152,3.67689,3.67929,3760000.0
2007-11-23 07:24:00,3.6801,3.68173,3.67582,3.68173,7510000.0
2007-11-23 07:25:00,3.67086,3.68021,3.66903,3.67677,8280000.0
2007-11-23 07:26:00,3.681,3.681,3.67,3.67934,4520000.0
2007-11-23 07:27:00,3.68039,3.68132,3.67566,3.68081,4140000.0
2007-11-23 07:28:00,3.67275,3.6868,3.67275,3.67961,6380000.0
2007-11-23 07:29:00,3.68057,3.68057,3.67053,3.67614,7510000.0
2007-11-23 07:30:00,3.67988,3.68431,3.67712,3.67712,4510000.0
2007-11-23 07:31:00,3.67526,3.68141,3.67202,3.67202,5270000.0
2007-11-23 07:32:00,3.68152,3.68152,3.675,3.67646,7520000.0
2007-11-23 07:33:00,3.67926,3.67926,3.67085,3.67562,7510000.0
2007-11-23 07:34:00,3.67603,3.68419,3.67584,3.68129,5260000.0
2007-11-23 07:35:00,3.67234,3.68192,3.67234,3.68116,4510000.0
2007-11-23 07:36:00,3.67297,3.68298,3.67297,3.67558,4880000.0
2007-11-23 07:37:00,3.67899,3.68001,3.67589,3.67809,6380000.0
2007-11-23 07:38:00,3.68039,3.68162,3.67203,3.68162,4140000.0
2007-11-23 07:39:00,3.67681,3.68047,3.67234,3.67964,6380000.0
2007-11-23 07:40:00,3.67933,3.68141,3.67042,3.68141,5260000.0
2007-11-23 07:41:00,3.67533,3.67696,3.67533,3.67696,1500000.0
2007-11-23 07:42:00,3.67634,3.6817,3.67634,3.6817,3390000.0
2007-11-23 07:43:00,3.68018,3.68108,3.67992,3.68032,3380000.0
2007-11-23 07:44:00,3.68128,3.68128,3.67147,3.68098,7130000.0
2007-11-23 07:45:00,3.68497,3.68497,3.67279,3.67756,12020000.0
2007-11-23 07:46:00,3.67399,3.68015,3.67132,3.6788,5640000.0
2007-11-23 07:47:00,3.67415,3.67938,3.67127,3.67553,5630000.0
2007-11-23 07:48:00,3.68094,3.6811,3.67324,3.6811,2640000.0
2007-11-23 07:49:00,3.67144,3.67999,3.67123,3.67549,3390000.0
2007-11-23 07:50:00,3.6818,3.6818,3.67569,3.6808,5260000.0
2007-11-23 07:51:00,3.67895,3.67941,3.67387,3.67387,4510000.0
2007-11-23 07:52:00,3.68173,3.68243,3.67396,3.68159,4520000.0
2007-11-23 07:53:00,3.67618,3.68092,3.67033,3.67831,3390000.0
2007-11-23 07:55:00,3.68109,3.68171,3.67392,3.68106,6770000.0
2007-11-23 07:56:00,3.67682,3.68223,3.67658,3.68199,8630000.0
2007-11-23 07:57:00,3.67837,3.67961,3.67198,3.67961,6390000.0
2007-11-23 07:58:00,3.68012,3.68369,3.6756,3.68024,4890000.0
2007-11-23 07:59:00,3.68073,3.68415,3.67415,3.67925,6760000.0
2007-11-23 08:00:00,3.68028,3.68355,3.67741,3.68218,5260000.0
2007-11-23 08:01:00,3.67628,3.68173,3.67606,3.68173,4520000.0
2007-11-23 08:02:00,3.67461,3.68099,3.6723,3.68099,5260000.0
2007-11-23 08:03:00,3.68094,3.68194,3.67494,3.68194,6010000.0
2007-11-23 08:04:00,3.68166,3.68166,3.67375,3.67452,4510000.0
2007-11-23 08:05:00,3.68126,3.68366,3.67723,3.67723,5640000.0
2007-11-23 08:06:00,3.67634,3.68329,3.67634,3.6786,4510000.0
2007-11-23 08:07:00,3.68229,3.68229,3.67524,3.67627,5260000.0
2007-11-23 08:08:00,3.6782,3.68295,3.67699,3.67699,3000000.0
2007-11-23 08:09:00,3.67174,3.68185,3.67174,3.67559,4130000.0
2007-11-23 08:10:00,3.6811,3.68272,3.67285,3.67285,5260000.0
2007-11-23 08:11:00,3.68034,3.68307,3.67759,3.68251,4890000.0
2007-11-23 08:12:00,3.67232,3.68121,3.67232,3.68047,6760000.0
2007-11-23 08:13:00,3.68313,3.68313,3.67248,3.67248,9380000.0
2007-11-23 08:14:00,3.68184,3.68208,3.67227,3.67271,15780000.0
2007-11-23 08:15:00,3.68481,3.68481,3.67461,3.67653,6770000.0
2007-11-23 08:16:00,3.68103,3.68216,3.67693,3.68215,4510000.0
2007-11-23 08:17:00,3.67676,3.68215,3.67483,3.68184,7510000.0
2007-11-23 08:18:00,3.68039,3.68112,3.67072,3.67812,4520000.0
2007-11-23 08:19:00,3.68229,3.6828,3.67532,3.67728,6390000.0
2007-11-23 08:20:00,3.67156,3.67985,3.6712,3.67654,4510000.0
2007-11-23 08:21:00,3.6761,3.68483,3.6761,3.68057,4880000.0
2007-11-23 08:22:00,3.68227,3.68355,3.67358,3.67784,6000000.0
2007-11-23 08:23:00,3.67834,3.68378,3.67794,3.67824,7520000.0
2007-11-23 08:24:00,3.67556,3.68092,3.67095,3.67679,6760000.0
2007-11-23 08:25:00,3.68234,3.68234,3.68121,3.68183,4510000.0
2007-11-23 08:26:00,3.67675,3.68108,3.67525,3.68108,6000000.0
2007-11-23 08:27:00,3.68156,3.68324,3.67719,3.67719,6380000.0
2007-11-23 08:28:00,3.68165,3.68165,3.675,3.68148,6000000.0
2007-11-23 08:29:00,3.68082,3.68082,3.66694,3.68003,10910000.0
2007-11-23 08:30:00,3.67784,3.68972,3.67784,3.68283,7150000.0
2007-11-23 08:31:00,3.68096,3.68132,3.67543,3.67782,3780000.0
2007-11-23 08:32:00,3.67817,3.68215,3.67518,3.68215,5250000.0
2007-11-23 08:35:00,3.68109,3.68304,3.67596,3.68304,7130000.0
2007-11-23 08:36:00,3.68119,3.68338,3.67883,3.67883,5260000.0
2007-11-23 08:37:00,3.68087,3.68267,3.67296,3.68186,9010000.0
2007-11-23 08:38:00,3.67685,3.68194,3.6763,3.67655,4510000.0
2007-11-23 08:39:00,3.67393,3.68613,3.67393,3.68378,5630000.0
2007-11-23 08:40:00,3.67232,3.6808,3.66942,3.6808,4510000.0
2007-11-23 08:41:00,3.6804,3.6804,3.66989,3.67453,4510000.0
2007-11-23 08:42:00,3.68139,3.68219,3.67298,3.67298,3380000.0
2007-11-23 08:43:00,3.67146,3.68202,3.66987,3.67495,7510000.0
2007-11-23 08:44:00,3.67886,3.68511,3.67477,3.68306,6010000.0
2007-11-23 08:45:00,3.68355,3.68355,3.66757,3.67589,4510000.0
2007-11-23 08:46:00,3.68043,3.68223,3.67719,3.68197,5260000.0
2007-11-23 08:47:00,3.68167,3.68167,3.67019,3.6808,7910000.0
2007-11-23 08:48:00,3.67484,3.68063,3.67027,3.67736,4520000.0
2007-11-23 08:49:00,3.67698,3.68031,3.67062,3.67784,5640000.0
2007-11-23 08:50:00,3.67552,3.68108,3.67552,3.68105,2640000.0
2007-11-23 08:51:00,3.67523,3.6807,3.67087,3.67451,6760000.0
2007-11-23 08:52:00,3.67977,3.68122,3.67214,3.67825,6770000.0
2007-11-23 08:53:00,3.67914,3.68195,3.67227,3.68195,4880000.0
2007-11-23 08:54:00,3.681,3.68265,3.67233,3.68265,5630000.0
2007-11-23 08:55:00,3.67515,3.68224,3.67165,3.68224,7880000.0
2007-11-23 08:56:00,3.68112,3.68212,3.67528,3.67528,5260000.0
2007-11-23 08:57:00,3.68306,3.68306,3.67803,3.67922,6020000.0
2007-11-23 08:58:00,3.67724,3.6823,3.6725,3.68085,5630000.0
2007-11-23 08:59:00,3.68083,3.68128,3.66944,3.68128,9770000.0
2007-11-23 09:00:00,3.67966,3.68291,3.67606,3.67747,7130000.0
2007-11-23 09:01:00,3.6727,3.68286,3.67212,3.67987,7510000.0
2007-11-23 09:02:00,3.67638,3.68119,3.67189,3.68119,4510000.0
2007-11-23 09:03:00,3.67868,3.67978,3.67315,3.67591,5260000.0
2007-11-23 09:04:00,3.67933,3.68365,3.67363,3.67363,5630000.0
2007-11-23 09:05:00,3.6794,3.68256,3.67588,3.68137,9020000.0
2007-11-23 09:06:00,3.67437,3.68504,3.67354,3.68011,7160000.0
2007-11-23 09:07:00,3.68251,3.6826,3.67242,3.67695,6770000.0
2007-11-23 09:08:00,3.67733,3.68421,3.67451,3.68201,4890000.0
2007-11-23 09:09:00,3.67744,3.68361,3.67417,3.67861,7890000.0
2007-11-23 09:10:00,3.6806,3.68228,3.67093,3.6759,6380000.0
2007-11-23 09:11:00,3.68105,3.68322,3.67682,3.67682,6020000.0
2007-11-23 09:12:00,3.684,3.684,3.67313,3.68062,5640000.0
2007-11-23 09:13:00,3.68282,3.68317,3.67359,3.6783,6770000.0
2007-11-23 09:14:00,3.68033,3.68033,3.66959,3.67599,7140000.0
2007-11-23 09:15:00,3.68459,3.68459,3.67267,3.68065,4880000.0
2007-11-23 09:16:00,3.67865,3.68148,3.67481,3.68148,5260000.0
2007-11-23 09:17:00,3.6772,3.68134,3.6724,3.67675,8260000.0
2007-11-23 09:18:00,3.68183,3.68367,3.67609,3.68119,4890000.0
2007-11-23 09:19:00,3.6801,3.6801,3.6744,3.6744,4520000.0
2007-11-23 09:20:00,3.68147,3.68353,3.66967,3.68059,7520000.0
2007-11-23 09:21:00,3.6771,3.68396,3.67682,3.6776,10890000.0
2007-11-23 09:22:00,3.67739,3.68202,3.67236,3.67507,11640000.0
2007-11-23 09:23:00,3.68307,3.68307,3.67383,3.67845,5630000.0
2007-11-23 09:24:00,3.68186,3.68207,3.67002,3.6764,7910000.0
2007-11-23 09:25:00,3.68153,3.68192,3.67293,3.67293,5640000.0
2007-11-23 09:26:00,3.68182,3.68324,3.67289,3.67793,6400000.0
2007-11-23 09:27:00,3.67472,3.68567,3.67472,3.68436,5260000.0
2007-11-23 09:28:00,3.68098,3.68224,3.67584,3.67584,5630000.0
2007-11-23 09:29:00,3.68234,3.68419,3.67609,3.68292,7130000.0
2007-11-23 09:30:00,3.68173,3.68436,3.67374,3.68381,7880000.0
2007-11-23 09:31:00,3.68224,3.68266,3.67831,3.68265,4140000.0
2007-11-23 09:32:00,3.68314,3.68314,3.67631,3.67631,4510000.0
2007-11-23 09:33:00,3.67839,3.68572,3.67539,3.68518,9400000.0
2007-11-23 09:34:00,3.67954,3.68442,3.6768,3.67847,7140000.0
2007-11-23 09:35:00,3.68224,3.68342,3.67161,3.68342,15040000.0
2007-11-23 09:36:00,3.67963,3.68557,3.67894,3.68315,4140000.0
2007-11-23 09:37:00,3.68174,3.68322,3.67547,3.68322,6760000.0
2007-11-23 09:38:00,3.67909,3.68546,3.67286,3.67998,10530000.0
2007-11-23 09:39:00,3.67636,3.68235,3.67636,3.67794,4880000.0
2007-11-23 09:40:00,3.6788,3.68399,3.67506,3.68123,6760000.0
2007-11-23 09:41:00,3.68381,3.68407,3.67842,3.6831,4880000.0
2007-11-23 09:42:00,3.68486,3.68486,3.68095,3.68179,5250000.0
2007-11-23 09:43:00,3.67778,3.68401,3.6735,3.6735,9390000.0
2007-11-23 09:44:00,3.68356,3.68388,3.67363,3.67855,8260000.0
2007-11-23 09:45:00,3.68199,3.68785,3.6766,3.68476,10890000.0
2007-11-23 09:46:00,3.67876,3.68567,3.67876,3.68464,5250000.0
2007-11-23 09:47:00,3.68218,3.6854,3.67528,3.6854,10530000.0
2007-11-23 09:48:00,3.68132,3.68476,3.67899,3.68476,4880000.0
2007-11-23 09:49:00,3.68475,3.68813,3.67996,3.68813,5260000.0
2007-11-23 09:50:00,3.68649,3.68798,3.682,3.68587,3400000.0
2007-11-23 09:51:00,3.68568,3.68568,3.67714,3.68139,7510000.0
2007-11-23 09:52:00,3.67856,3.68525,3.67856,3.6813,4890000.0
2007-11-23 09:53:00,3.68673,3.68745,3.67705,3.68169,7140000.0
2007-11-23 09:54:00,3.68626,3.68858,3.67753,3.68573,9780000.0
2007-11-23 09:55:00,3.67934,3.6857,3.67581,3.68237,7930000.0
2007-11-23 09:56:00,3.67547,3.68573,3.67466,3.68573,4900000.0
2007-11-23 09:57:00,3.68738,3.69045,3.67912,3.68516,9410000.0
2007-11-23 09:58:00,3.6791,3.68631,3.6791,3.68614,4510000.0
2007-11-23 09:59:00,3.68094,3.68705,3.67667,3.6852,14270000.0
2007-11-23 10:00:00,3.68871,3.68871,3.67457,3.68358,12010000.0
2007-11-23 10:01:00,3.68339,3.68401,3.67467,3.68338,7910000.0
2007-11-23 10:02:00,3.68128,3.68742,3.67682,3.68131,9390000.0
2007-11-23 10:03:00,3.68261,3.6887,3.67651,3.68494,5280000.0
2007-11-23 10:04:00,3.68781,3.68872,3.6791,3.68503,8640000.0
2007-11-23 10:05:00,3.6887,3.6887,3.676,3.68419,5270000.0
2007-11-23 10:06:00,3.68689,3.68752,3.68097,3.68708,6380000.0
2007-11-23 10:07:00,3.68493,3.68573,3.67959,3.68548,6760000.0
2007-11-23 10:08:00,3.68132,3.68593,3.67612,3.67645,6400000.0
2007-11-23 10:09:00,3.68414,3.69071,3.68125,3.68125,8640000.0
2007-11-23 10:10:00,3.68836,3.68903,3.68271,3.6857,4140000.0
2007-11-23 10:11:00,3.68188,3.68549,3.67892,3.68421,4880000.0
2007-11-23 10:12:00,3.68621,3.68901,3.68211,3.68373,7140000.0
2007-11-23 10:13:00,3.68792,3.68854,3.68314,3.68314,5630000.0
2007-11-23 10:14:00,3.68765,3.68765,3.67902,3.68255,7900000.0
2007-11-23 10:15:00,3.68223,3.68903,3.682,3.68833,5250000.0
2007-11-23 10:16:00,3.68377,3.68998,3.68023,3.68272,12420000.0
2007-11-23 10:17:00,3.68664,3.68815,3.67687,3.67911,10910000.0
2007-11-23 10:18:00,3.68406,3.69285,3.68128,3.69214,4900000.0
2007-11-23 10:19:00,3.68487,3.69071,3.67708,3.68455,10890000.0
2007-11-23 10:20:00,3.6835,3.68898,3.67723,3.68596,8270000.0
2007-11-23 10:21:00,3.6892,3.68999,3.67814,3.6834,13910000.0
2007-11-23 10:22:00,3.6849,3.69059,3.68121,3.68343,6760000.0
2007-11-23 10:23:00,3.68251,3.68935,3.68033,3.685,4880000.0
2007-11-23 10:24:00,3.69158,3.69206,3.68025,3.68816,9770000.0
2007-11-23 10:25:00,3.68645,3.69039,3.68187,3.68959,5250000.0
2007-11-23 10:26:00,3.69023,3.6932,3.68347,3.68832,12760000.0
2007-11-23 10:27:00,3.68907,3.69161,3.68588,3.68588,6770000.0
2007-11-23 10:28:00,3.68323,3.69072,3.68113,3.68879,8630000.0
2007-11-23 10:29:00,3.68101,3.6909,3.68053,3.69041,5640000.0
2007-11-23 10:30:00,3.68971,3.68971,3.6681,3.68606,7520000.0
2007-11-23 10:31:00,3.68677,3.69061,3.67836,3.68516,7510000.0
2007-11-23 10:32:00,3.68408,3.69002,3.68338,3.68905,9380000.0
2007-11-23 10:33:00,3.68964,3.69246,3.68583,3.69209,4900000.0
2007-11-23 10:34:00,3.68338,3.69191,3.68061,3.68643,6030000.0
2007-11-23 10:35:00,3.69072,3.69072,3.6802,3.68607,11260000.0
2007-11-23 10:36:00,3.69281,3.69281,3.68571,3.69193,4890000.0
2007-11-23 10:37:00,3.69247,3.69254,3.6819,3.68716,12400000.0
2007-11-23 10:38:00,3.68786,3.69164,3.68018,3.69032,5650000.0
2007-11-23 10:39:00,3.69084,3.69084,3.67987,3.69003,4880000.0
2007-11-23 10:40:00,3.69081,3.69122,3.68153,3.68153,5260000.0
2007-11-23 10:41:00,3.68262,3.69332,3.68262,3.69216,4510000.0
2007-11-23 10:42:00,3.69201,3.69201,3.68482,3.6906,6010000.0
2007-11-23 10:43:00,3.68735,3.69001,3.6824,3.68342,6400000.0
2007-11-23 10:44:00,3.68834,3.69199,3.68273,3.69129,10530000.0
2007-11-23 10:45:00,3.68786,3.69028,3.68141,3.68591,11650000.0
2007-11-23 10:46:00,3.68885,3.69129,3.68433,3.69084,6000000.0
2007-11-23 10:47:00,3.68587,3.69023,3.68136,3.69023,5640000.0
2007-11-23 10:48:00,3.6907,3.6907,3.67934,3.68537,6390000.0
2007-11-23 10:49:00,3.69047,3.69047,3.68031,3.68932,5260000.0
2007-11-23 10:50:00,3.68726,3.68949,3.67795,3.68949,7900000.0
2007-11-23 10:51:00,3.69005,3.69005,3.67983,3.68498,5640000.0
2007-11-23 10:52:00,3.68987,3.68987,3.68224,3.68824,7530000.0
2007-11-23 10:53:00,3.6823,3.69224,3.6823,3.69172,8250000.0
2007-11-23 10:54:00,3.68401,3.68938,3.68219,3.68501,6000000.0
2007-11-23 10:55:00,3.68472,3.69347,3.68099,3.68779,5640000.0
2007-11-23 10:56:00,3.68544,3.68944,3.68083,3.6844,4140000.0
2007-11-23 10:57:00,3.67825,3.68233,3.66944,3.68071,5640000.0
2007-11-23 10:58:00,3.68685,3.68994,3.67985,3.68994,7880000.0
2007-11-23 10:59:00,3.6816,3.69132,3.6816,3.68964,8640000.0
2007-11-23 11:00:00,3.6889,3.69039,3.67688,3.69021,10520000.0
2007-11-23 11:01:00,3.68841,3.68995,3.68483,3.68483,6020000.0
2007-11-23 11:02:00,3.68041,3.69132,3.68041,3.68762,4510000.0
2007-11-23 11:03:00,3.68096,3.68681,3.6805,3.68316,5650000.0
2007-11-23 11:04:00,3.68653,3.68718,3.67711,3.68718,4900000.0
2007-11-23 11:05:00,3.6849,3.6892,3.67962,3.67962,6390000.0
2007-11-23 11:06:00,3.6824,3.68762,3.68178,3.68676,5640000.0
2007-11-23 11:07:00,3.68548,3.68585,3.67571,3.67571,6400000.0
2007-11-23 11:08:00,3.68322,3.68518,3.67311,3.68495,5280000.0
2007-11-23 11:09:00,3.68566,3.68789,3.68199,3.68789,5250000.0
2007-11-23 11:10:00,3.68555,3.68853,3.67864,3.68238,8260000.0
2007-11-23 11:11:00,3.68427,3.68587,3.67704,3.67704,4510000.0
2007-11-23 11:12:00,3.68066,3.68552,3.67827,3.68246,7130000.0
2007-11-23 11:13:00,3.68593,3.68593,3.67614,3.67614,6030000.0
2007-11-23 11:14:00,3.68347,3.68469,3.67768,3.68274,6390000.0
2007-11-23 11:15:00,3.68716,3.68716,3.67767,3.68243,5260000.0
2007-11-23 11:16:00,3.68547,3.68595,3.67967,3.67971,4510000.0
2007-11-23 11:17:00,3.68396,3.68396,3.6732,3.68039,5630000.0
2007-11-23 11:18:00,3.67918,3.67918,3.66784,3.67793,6390000.0
2007-11-23 11:19:00,3.68627,3.68682,3.6775,3.68682,5640000.0
2007-11-23 11:20:00,3.68594,3.68679,3.67788,3.6828,6760000.0
2007-11-23 11:21:00,3.68564,3.68564,3.6739,3.67981,10890000.0
2007-11-23 11:22:00,3.68135,3.68542,3.67855,3.68185,5270000.0
2007-11-23 11:23:00,3.67767,3.68711,3.67767,3.68587,6770000.0
2007-11-23 11:24:00,3.67423,3.68178,3.671,3.68065,13150000.0
2007-11-23 11:25:00,3.68325,3.68325,3.67119,3.6807,5260000.0
2007-11-23 11:26:00,3.68043,3.68043,3.67076,3.67683,6010000.0
2007-11-23 11:27:00,3.67646,3.68037,3.67373,3.68006,5260000.0
2007-11-23 11:28:00,3.67606,3.6815,3.67406,3.68061,11640000.0
2007-11-23 11:29:00,3.67862,3.68101,3.67389,3.68037,6390000.0
2007-11-23 11:30:00,3.67657,3.68093,3.67206,3.68093,5260000.0
2007-11-23 11:31:00,3.67945,3.68053,3.67475,3.68051,7510000.0
2007-11-23 11:32:00,3.68009,3.68159,3.67033,3.67589,12390000.0
2007-11-23 11:33:00,3.67903,3.67903,3.66915,3.67825,4520000.0
2007-11-23 11:34:00,3.67909,3.67909,3.67241,3.67865,3770000.0
2007-11-23 11:35:00,3.67841,3.67955,3.67091,3.67576,6400000.0
2007-11-23 11:36:00,3.68004,3.68004,3.67668,3.6785,6760000.0
2007-11-23 11:37:00,3.6788,3.6788,3.66797,3.67408,4520000.0
2007-11-23 11:38:00,3.67304,3.67831,3.67122,3.67831,5640000.0
2007-11-23 11:39:00,3.67549,3.6761,3.66838,3.67298,6760000.0
2007-11-23 11:40:00,3.6786,3.67928,3.67524,3.67928,4520000.0
2007-11-23 11:41:00,3.67471,3.67543,3.65851,3.67258,9390000.0
2007-11-23 11:42:00,3.67849,3.6799,3.67378,3.67649,4510000.0
2007-11-23 11:43:00,3.67861,3.68085,3.67438,3.68041,6390000.0
2007-11-23 11:44:00,3.67354,3.68067,3.67354,3.67908,4880000.0
2007-11-23 11:45:00,3.67857,3.6806,3.66775,3.68036,4140000.0
2007-11-23 11:46:00,3.68087,3.68087,3.67436,3.67866,5270000.0
2007-11-23 11:47:00,3.67939,3.67939,3.67046,3.67319,8260000.0
2007-11-23 11:48:00,3.67918,3.68001,3.67191,3.6772,6400000.0
2007-11-23 11:49:00,3.67994,3.68093,3.66956,3.67758,10160000.0
2007-11-23 11:50:00,3.67709,3.68196,3.67623,3.68087,7880000.0
2007-11-23 11:51:00,3.67868,3.68105,3.66956,3.67713,6020000.0
2007-11-23 11:52:00,3.68231,3.68231,3.67527,3.68073,5260000.0
2007-11-23 11:53:00,3.67835,3.68579,3.67408,3.68166,9760000.0
2007-11-23 11:54:00,3.68264,3.68355,3.67424,3.67578,6380000.0
2007-11-23 11:55:00,3.68286,3.68293,3.67276,3.67857,7130000.0
2007-11-23 11:56:00,3.6784,3.68137,3.6772,3.6772,5630000.0
2007-11-23 11:57:00,3.682,3.682,3.67624,3.67657,5260000.0
2007-11-23 11:58:00,3.67351,3.6816,3.66742,3.67805,8650000.0
2007-11-23 11:59:00,3.68177,3.68246,3.67642,3.68246,4520000.0
2007-11-23 12:00:00,3.68151,3.68194,3.674,3.67851,10520000.0
2007-11-23 12:01:00,3.68196,3.68196,3.67727,3.68141,6770000.0
2007-11-23 12:02:00,3.6825,3.68263,3.67652,3.67869,5260000.0
2007-11-23 12:03:00,3.68334,3.68347,3.67578,3.68106,5260000.0
2007-11-23 12:04:00,3.68065,3.68202,3.67448,3.68159,4880000.0
2007-11-23 12:05:00,3.67812,3.68306,3.67565,3.67947,7510000.0
2007-11-23 12:06:00,3.67312,3.68364,3.67312,3.68006,6400000.0
2007-11-23 12:07:00,3.68203,3.68315,3.67531,3.67941,6380000.0
2007-11-23 12:08:00,3.68033,3.68169,3.67556,3.67736,6030000.0
2007-11-23 12:09:00,3.68277,3.68277,3.67518,3.68254,6000000.0
2007-11-23 12:10:00,3.67777,3.68377,3.67501,3.67914,4890000.0
2007-11-23 12:11:00,3.68136,3.68393,3.67532,3.68023,7520000.0
2007-11-23 12:12:00,3.68003,3.6838,3.67481,3.67481,6760000.0
2007-11-23 12:13:00,3.68219,3.68244,3.67008,3.68244,4890000.0
2007-11-23 12:14:00,3.68314,3.68314,3.67313,3.67967,4140000.0
2007-11-23 12:15:00,3.68215,3.68488,3.67435,3.68159,8250000.0
2007-11-23 12:16:00,3.68157,3.68307,3.67496,3.67496,4510000.0
2007-11-23 12:17:00,3.67768,3.68341,3.67768,3.67823,4890000.0
2007-11-23 12:18:00,3.68329,3.68329,3.67049,3.67922,9380000.0
2007-11-23 12:19:00,3.6836,3.6836,3.67193,3.68291,6020000.0
2007-11-23 12:20:00,3.68324,3.68324,3.67367,3.68287,4890000.0
2007-11-23 12:21:00,3.68378,3.68378,3.67005,3.67794,6390000.0
2007-11-23 12:22:00,3.67389,3.68333,3.67389,3.68333,4890000.0
2007-11-23 12:23:00,3.68175,3.68323,3.67246,3.68269,6760000.0
2007-11-23 12:24:00,3.67643,3.68329,3.67643,3.67802,6760000.0
2007-11-23 12:25:00,3.67985,3.68213,3.67435,3.68027,6770000.0
2007-11-23 12:26:00,3.68349,3.68349,3.67465,3.68243,4510000.0
2007-11-23 12:27:00,3.68169,3.68169,3.67244,3.68027,4140000.0
2007-11-23 12:28:00,3.6756,3.68249,3.67131,3.67885,7510000.0
2007-11-23 12:29:00,3.67748,3.68294,3.67612,3.68294,8640000.0
2007-11-23 12:30:00,3.67263,3.682,3.67194,3.6787,5260000.0
2007-11-23 12:31:00,3.67982,3.68149,3.67621,3.67795,5250000.0
2007-11-23 12:32:00,3.67599,3.68071,3.66828,3.67441,9770000.0
2007-11-23 12:33:00,3.68208,3.68208,3.6684,3.68104,7500000.0
2007-11-23 12:34:00,3.67792,3.68372,3.67792,3.68372,4510000.0
2007-11-23 12:35:00,3.68163,3.68163,3.67243,3.67624,6760000.0
2007-11-23 12:36:00,3.68441,3.68441,3.67522,3.67967,6770000.0
2007-11-23 12:37:00,3.68355,3.68355,3.67795,3.67797,4510000.0
2007-11-23 12:38:00,3.67353,3.68213,3.67244,3.6783,7900000.0
2007-11-23 12:39:00,3.67844,3.6836,3.67435,3.6836,5260000.0
2007-11-23 12:40:00,3.67308,3.68319,3.67308,3.6785,4510000.0
2007-11-23 12:41:00,3.6835,3.6835,3.6692,3.68137,6760000.0
2007-11-23 12:42:00,3.68306,3.68401,3.67303,3.68401,9760000.0
2007-11-23 12:43:00,3.68347,3.68347,3.67276,3.67744,4890000.0
2007-11-23 12:44:00,3.67629,3.68187,3.67629,3.67785,4880000.0
2007-11-23 12:45:00,3.6815,3.68191,3.66947,3.68191,13530000.0
2007-11-23 12:46:00,3.67603,3.68262,3.67075,3.68262,4510000.0
2007-11-23 12:47:00,3.68368,3.68368,3.67916,3.67916,5630000.0
2007-11-23 12:48:00,3.67948,3.68323,3.67357,3.67357,5260000.0
2007-11-23 12:49:00,3.68272,3.68272,3.67312,3.68231,7510000.0
2007-11-23 12:50:00,3.67217,3.68248,3.67217,3.68248,6020000.0
2007-11-23 12:51:00,3.678,3.68269,3.67714,3.68183,4520000.0
2007-11-23 12:52:00,3.68155,3.68166,3.67319,3.67319,4900000.0
2007-11-23 12:53:00,3.68217,3.68217,3.6714,3.67714,8630000.0
2007-11-23 12:54:00,3.68281,3.68281,3.67298,3.67624,5630000.0
2007-11-23 12:55:00,3.68,3.68151,3.66979,3.68151,8650000.0
2007-11-23 12:56:00,3.67528,3.6823,3.67245,3.6823,6750000.0
2007-11-23 12:57:00,3.68151,3.68452,3.67254,3.67801,7140000.0
2007-11-23 12:58:00,3.68134,3.68163,3.67284,3.68163,8260000.0
2007-11-23 12:59:00,3.67934,3.68385,3.67431,3.6825,10520000.0
2007-11-23 13:00:00,3.67324,3.68163,3.66989,3.67976,12020000.0
2007-11-23 13:01:00,3.67127,3.68012,3.66776,3.6713,4890000.0
2007-11-23 13:02:00,3.68288,3.68288,3.66951,3.6765,6760000.0
2007-11-23 13:03:00,3.67257,3.68068,3.67128,3.67304,6010000.0
2007-11-23 13:04:00,3.67902,3.68222,3.67172,3.68222,6390000.0
2007-11-23 13:05:00,3.68268,3.68304,3.67593,3.67771,5270000.0
2007-11-23 13:06:00,3.6782,3.68214,3.6736,3.67857,4530000.0
2007-11-23 13:07:00,3.67357,3.68319,3.67357,3.68319,4520000.0
2007-11-23 13:08:00,3.67849,3.68282,3.67716,3.67716,4520000.0
2007-11-23 13:09:00,3.68329,3.68329,3.67563,3.67741,8280000.0
2007-11-23 13:10:00,3.68141,3.68246,3.67712,3.68246,6390000.0
2007-11-23 13:11:00,3.68189,3.6842,3.67465,3.67895,4890000.0
2007-11-23 13:12:00,3.6806,3.68198,3.67117,3.68103,7880000.0
2007-11-23 13:13:00,3.67737,3.68284,3.67284,3.68172,5640000.0
2007-11-23 13:14:00,3.68299,3.68299,3.66983,3.68067,6770000.0
2007-11-23 13:15:00,3.68033,3.68245,3.67124,3.68205,9010000.0
2007-11-23 13:16:00,3.68203,3.68324,3.67663,3.68168,6760000.0
2007-11-23 13:17:00,3.67857,3.6833,3.67226,3.68266,6030000.0
2007-11-23 13:18:00,3.68103,3.68104,3.67071,3.67892,4140000.0
2007-11-23 13:19:00,3.682,3.68216,3.67518,3.67541,5250000.0
2007-11-23 13:20:00,3.68147,3.68174,3.67201,3.67201,5630000.0
2007-11-23 13:21:00,3.68323,3.68323,3.67572,3.67939,6760000.0
2007-11-23 13:22:00,3.67862,3.68384,3.67707,3.67707,3770000.0
2007-11-23 13:23:00,3.68224,3.68348,3.67275,3.6832,6020000.0
2007-11-23 13:24:00,3.68445,3.68476,3.67531,3.68374,5630000.0
2007-11-23 13:25:00,3.68295,3.68295,3.6766,3.67874,5640000.0
2007-11-23 13:26:00,3.68101,3.68349,3.67926,3.68304,3380000.0
2007-11-23 13:27:00,3.68382,3.68841,3.67401,3.67682,7890000.0
2007-11-23 13:28:00,3.67874,3.68622,3.67874,3.68277,7510000.0
2007-11-23 13:29:00,3.68424,3.68552,3.67807,3.68341,8260000.0
2007-11-23 13:30:00,3.68327,3.68327,3.6763,3.68317,4510000.0
2007-11-23 13:31:00,3.67706,3.68412,3.67673,3.67898,7510000.0
2007-11-23 13:32:00,3.68364,3.68372,3.67267,3.68372,6380000.0
2007-11-23 13:33:00,3.67869,3.68262,3.67665,3.67751,4520000.0
2007-11-23 13:34:00,3.67921,3.68312,3.67297,3.6816,10150000.0
2007-11-23 13:35:00,3.67994,3.68206,3.67029,3.67615,9390000.0
2007-11-23 13:36:00,3.67917,3.68396,3.67875,3.67875,6400000.0
2007-11-23 13:37:00,3.6694,3.68082,3.6694,3.67879,7890000.0
2007-11-23 13:38:00,3.6793,3.68206,3.674,3.67903,6010000.0
2007-11-23 13:39:00,3.67454,3.68333,3.67454,3.67536,4510000.0
2007-11-23 13:40:00,3.68116,3.6827,3.67551,3.6827,5260000.0
2007-11-23 13:41:00,3.68065,3.6822,3.67375,3.67908,5640000.0
2007-11-23 13:42:00,3.68281,3.68281,3.67404,3.68139,6010000.0
2007-11-23 13:43:00,3.6835,3.6835,3.67269,3.68046,6020000.0
2007-11-23 13:44:00,3.68202,3.68441,3.67823,3.68192,8650000.0
2007-11-23 13:45:00,3.68098,3.68346,3.67154,3.68346,5250000.0
2007-11-23 13:46:00,3.68223,3.68227,3.6712,3.6784,6020000.0
2007-11-23 13:47:00,3.68124,3.68247,3.67258,3.67811,5650000.0
2007-11-23 13:48:00,3.68022,3.68305,3.67395,3.68305,7520000.0
2007-11-23 13:49:00,3.67821,3.68165,3.66888,3.68165,7130000.0
2007-11-23 13:50:00,3.67882,3.68282,3.67586,3.67781,5260000.0
2007-11-23 13:51:00,3.68299,3.68299,3.67247,3.67323,4520000.0
2007-11-23 13:52:00,3.68227,3.68227,3.67041,3.68206,6760000.0
2007-11-23 13:53:00,3.67907,3.68489,3.67514,3.68242,8280000.0
2007-11-23 13:54:00,3.68236,3.68236,3.67075,3.67738,4520000.0
2007-11-23 13:55:00,3.67396,3.68231,3.67357,3.68231,5250000.0
2007-11-23 13:56:00,3.68205,3.68205,3.67046,3.67974,11650000.0
2007-11-23 13:57:00,3.67739,3.68219,3.67247,3.67795,6390000.0
2007-11-23 13:58:00,3.68332,3.68332,3.67216,3.67726,4140000.0
2007-11-23 13:59:00,3.67964,3.68506,3.67147,3.68214,10900000.0
2007-11-23 14:00:00,3.67972,3.68163,3.67432,3.68084,7140000.0
2007-11-23 14:01:00,3.68163,3.68163,3.6721,3.6721,6000000.0
2007-11-23 14:02:00,3.67797,3.68096,3.67285,3.67822,5270000.0
2007-11-23 14:03:00,3.68244,3.68244,3.67452,3.67847,4510000.0
2007-11-23 14:04:00,3.68305,3.68305,3.67765,3.67862,6760000.0
2007-11-23 14:05:00,3.67391,3.68698,3.67391,3.68394,14270000.0
2007-11-23 14:06:00,3.67663,3.68521,3.67396,3.67554,9390000.0
2007-11-23 14:07:00,3.67597,3.6848,3.67597,3.67609,4900000.0
2007-11-23 14:08:00,3.67988,3.68281,3.67566,3.68281,3400000.0
2007-11-23 14:09:00,3.67977,3.68241,3.67487,3.68184,6770000.0
2007-11-23 14:10:00,3.67882,3.68281,3.67719,3.67719,5630000.0
2007-11-23 14:11:00,3.68429,3.68429,3.67242,3.67558,6010000.0
2007-11-23 14:12:00,3.67872,3.68332,3.67658,3.68257,4520000.0
2007-11-23 14:13:00,3.68103,3.68512,3.67463,3.6779,9760000.0
2007-11-23 14:14:00,3.6784,3.68335,3.67665,3.68335,6030000.0
2007-11-23 14:15:00,3.67821,3.68352,3.67217,3.68352,8650000.0
2007-11-23 14:16:00,3.6846,3.6846,3.67423,3.67875,5270000.0
2007-11-23 14:17:00,3.68041,3.68482,3.67339,3.68183,5270000.0
2007-11-23 14:18:00,3.67544,3.68512,3.67544,3.68415,6010000.0
2007-11-23 14:19:00,3.68545,3.68545,3.67384,3.67396,5650000.0
2007-11-23 14:20:00,3.67482,3.68427,3.67482,3.68427,4140000.0
2007-11-23 14:21:00,3.68416,3.68416,3.67409,3.67409,5640000.0
2007-11-23 14:22:00,3.68413,3.68413,3.67161,3.68361,7140000.0
2007-11-23 14:23:00,3.6848,3.6848,3.67443,3.67964,6760000.0
2007-11-23 14:24:00,3.6814,3.68341,3.67278,3.6823,5260000.0
2007-11-23 14:25:00,3.67977,3.68383,3.67597,3.68295,7510000.0
2007-11-23 14:26:00,3.6794,3.68889,3.67789,3.68066,10170000.0
2007-11-23 14:27:00,3.68331,3.68493,3.67834,3.68493,5270000.0
2007-11-23 14:28:00,3.68369,3.68437,3.67697,3.68015,4140000.0
2007-11-23 14:29:00,3.68294,3.68437,3.67997,3.67997,7880000.0
2007-11-23 14:30:00,3.68482,3.68482,3.67753,3.68307,4510000.0
2007-11-23 14:31:00,3.68399,3.68399,3.67683,3.68026,7510000.0
2007-11-23 14:32:00,3.68114,3.6859,3.68,3.68456,6380000.0
2007-11-23 14:33:00,3.68179,3.68428,3.67721,3.68428,4890000.0
2007-11-23 14:34:00,3.68461,3.68461,3.67568,3.68343,5640000.0
2007-11-23 14:35:00,3.68447,3.68447,3.67535,3.67861,3770000.0
2007-11-23 14:36:00,3.68175,3.68454,3.67599,3.67971,6760000.0
2007-11-23 14:37:00,3.6808,3.6856,3.6769,3.68537,5640000.0
2007-11-23 14:38:00,3.68466,3.68499,3.67574,3.68499,7510000.0
2007-11-23 14:39:00,3.68,3.68366,3.67579,3.68242,5630000.0
2007-11-23 14:40:00,3.6857,3.68606,3.67593,3.681,6010000.0
2007-11-23 14:41:00,3.68674,3.68674,3.67706,3.68495,7510000.0
2007-11-23 14:42:00,3.68451,3.68725,3.67706,3.68169,5630000.0
2007-11-23 14:43:00,3.68316,3.68743,3.67785,3.68216,4890000.0
2007-11-23 14:44:00,3.68224,3.68861,3.68224,3.683,7510000.0
2007-11-23 14:45:00,3.68535,3.68693,3.67286,3.68075,8270000.0
2007-11-23 14:46:00,3.68554,3.68715,3.67594,3.68434,6020000.0
2007-11-23 14:47:00,3.68182,3.68656,3.67572,3.68656,7510000.0
2007-11-23 14:48:00,3.68654,3.68748,3.67743,3.68684,3400000.0
2007-11-23 14:49:00,3.6864,3.68787,3.68268,3.68297,4510000.0
2007-11-23 14:50:00,3.68912,3.68977,3.6786,3.68345,13160000.0
2007-11-23 14:51:00,3.68603,3.68782,3.68241,3.6862,4890000.0
2007-11-23 14:52:00,3.67949,3.68748,3.67949,3.68474,3770000.0
2007-11-23 14:53:00,3.68797,3.68799,3.67554,3.68148,5640000.0
2007-11-23 14:54:00,3.68759,3.68777,3.67808,3.68281,5260000.0
2007-11-23 14:55:00,3.68375,3.68775,3.67745,3.68455,4890000.0
2007-11-23 14:56:00,3.69002,3.69002,3.68018,3.68462,7890000.0
2007-11-23 14:57:00,3.68288,3.68696,3.67697,3.68142,4520000.0
2007-11-23 14:58:00,3.686,3.68772,3.67436,3.68455,8630000.0
2007-11-23 14:59:00,3.68749,3.6878,3.681,3.68639,7530000.0
2007-11-23 15:00:00,3.68458,3.68705,3.67324,3.68705,4890000.0
2007-11-23 15:01:00,3.67368,3.68305,3.67368,3.68184,7140000.0
2007-11-23 15:02:00,3.68623,3.69393,3.68007,3.68007,9410000.0
2007-11-23 15:03:00,3.68128,3.68734,3.68063,3.68293,6010000.0
2007-11-23 15:04:00,3.68602,3.6868,3.68195,3.68376,5250000.0
2007-11-23 15:05:00,3.6845,3.6863,3.67681,3.6863,5260000.0
2007-11-23 15:06:00,3.68839,3.68839,3.67716,3.68764,5640000.0
2007-11-23 15:07:00,3.68742,3.68785,3.68075,3.68785,5630000.0
2007-11-23 15:08:00,3.6869,3.68761,3.68169,3.68761,5630000.0
2007-11-23 15:09:00,3.68382,3.68825,3.67782,3.68825,4880000.0
2007-11-23 15:10:00,3.68105,3.68764,3.67309,3.67994,4880000.0
2007-11-23 15:11:00,3.68353,3.688,3.6787,3.6787,4150000.0
2007-11-23 15:12:00,3.68475,3.68822,3.68062,3.68417,4880000.0
2007-11-23 15:13:00,3.68755,3.68921,3.67864,3.68703,4890000.0
2007-11-23 15:14:00,3.68118,3.68628,3.67713,3.68628,5630000.0
2007-11-23 15:15:00,3.68623,3.68651,3.67804,3.68119,5250000.0
2007-11-23 15:16:00,3.68024,3.68606,3.68024,3.68537,6010000.0
2007-11-23 15:17:00,3.68626,3.68727,3.67741,3.68054,7900000.0
2007-11-23 15:18:00,3.68593,3.68729,3.67382,3.68049,5640000.0
2007-11-23 15:19:00,3.68603,3.68668,3.67777,3.67777,4520000.0
2007-11-23 15:20:00,3.68397,3.68623,3.67483,3.67483,6770000.0
2007-11-23 15:21:00,3.68483,3.68534,3.67985,3.68206,5630000.0
2007-11-23 15:22:00,3.68637,3.68637,3.67612,3.68525,7140000.0
2007-11-23 15:23:00,3.68271,3.68597,3.67399,3.68597,4510000.0
2007-11-23 15:24:00,3.68285,3.68693,3.68131,3.68216,5630000.0
2007-11-23 15:25:00,3.68568,3.68568,3.67888,3.67965,4510000.0
2007-11-23 15:26:00,3.68535,3.68692,3.67441,3.68403,5260000.0
2007-11-23 15:27:00,3.68341,3.68549,3.67555,3.67555,7140000.0
2007-11-23 15:28:00,3.68721,3.68721,3.68155,3.68155,6380000.0
2007-11-23 15:29:00,3.68725,3.68725,3.67601,3.68685,17660000.0
2007-11-23 15:30:00,3.68624,3.68624,3.67833,3.68546,6010000.0
2007-11-23 15:31:00,3.68553,3.68832,3.67958,3.68832,6010000.0
2007-11-23 15:32:00,3.68737,3.68737,3.67821,3.68658,4890000.0
2007-11-23 15:33:00,3.67617,3.68693,3.67569,3.68289,7900000.0
2007-11-23 15:34:00,3.68389,3.68752,3.67779,3.68752,10880000.0
2007-11-23 15:35:00,3.68581,3.68581,3.6705,3.6705,7890000.0
2007-11-23 15:36:00,3.68097,3.68715,3.67839,3.67839,6000000.0
2007-11-23 15:37:00,3.68581,3.68581,3.68032,3.68032,4890000.0
2007-11-23 15:38:00,3.68562,3.68698,3.68029,3.68698,6760000.0
2007-11-23 15:39:00,3.67943,3.68546,3.67943,3.68439,4150000.0
2007-11-23 15:40:00,3.67827,3.68552,3.67592,3.68552,4890000.0
2007-11-23 15:41:00,3.68262,3.68503,3.68056,3.68466,6010000.0
2007-11-23 15:42:00,3.67985,3.68522,3.6786,3.68429,4510000.0
2007-11-23 15:43:00,3.67919,3.68463,3.67887,3.67887,5250000.0
2007-11-23 15:44:00,3.68699,3.68761,3.68105,3.68627,9400000.0
2007-11-23 15:45:00,3.68581,3.68877,3.67723,3.68629,6760000.0
2007-11-23 15:46:00,3.67602,3.68379,3.67602,3.68232,4510000.0
2007-11-23 15:47:00,3.67958,3.686,3.67845,3.68548,7130000.0
2007-11-23 15:48:00,3.67528,3.68584,3.67528,3.68584,4880000.0
2007-11-23 15:49:00,3.6823,3.68429,3.68146,3.68146,4880000.0
2007-11-23 15:50:00,3.68538,3.68566,3.67791,3.68106,5260000.0
2007-11-23 15:51:00,3.6845,3.6845,3.67333,3.68007,4140000.0
2007-11-23 15:52:00,3.67966,3.68497,3.67326,3.67621,5630000.0
2007-11-23 15:53:00,3.67717,3.68557,3.67413,3.67634,5250000.0
2007-11-23 15:54:00,3.68058,3.68442,3.67722,3.68442,5630000.0
2007-11-23 15:55:00,3.68518,3.68601,3.67901,3.68601,5640000.0
2007-11-23 15:56:00,3.6853,3.6853,3.67913,3.68056,4510000.0
2007-11-23 15:57:00,3.68651,3.68651,3.67363,3.68408,6770000.0
2007-11-23 15:58:00,3.68239,3.68474,3.67606,3.68118,7900000.0
2007-11-23 15:59:00,3.68575,3.68605,3.67971,3.68202,4510000.0
2007-11-23 16:00:00,3.68741,3.6886,3.68155,3.68401,7520000.0
2007-11-23 16:01:00,3.68092,3.68597,3.67784,3.68263,6380000.0
2007-11-23 16:02:00,3.68239,3.68384,3.67473,3.67521,6750000.0
2007-11-23 16:03:00,3.68053,3.68477,3.67955,3.68111,3770000.0
2007-11-23 16:04:00,3.68286,3.68555,3.67704,3.68108,5640000.0
2007-11-23 16:05:00,3.68079,3.68728,3.67912,3.68628,6760000.0
2007-11-23 16:06:00,3.67684,3.68519,3.67684,3.68077,6770000.0
2007-11-23 16:07:00,3.68657,3.68665,3.67816,3.68482,3770000.0
2007-11-23 16:08:00,3.68243,3.68488,3.67727,3.68411,5630000.0
2007-11-23 16:09:00,3.6823,3.68572,3.67625,3.68572,6380000.0
2007-11-23 16:10:00,3.68086,3.68684,3.67826,3.6823,6380000.0
2007-11-23 16:11:00,3.68383,3.68439,3.67317,3.68439,6390000.0
2007-11-23 16:12:00,3.686,3.686,3.6775,3.67834,4890000.0
2007-11-23 16:13:00,3.68423,3.68423,3.67763,3.67964,6400000.0
2007-11-23 16:14:00,3.68408,3.68475,3.6797,3.6797,5250000.0
2007-11-23 16:15:00,3.67881,3.68569,3.67741,3.68113,4890000.0
2007-11-23 16:16:00,3.68176,3.68395,3.676,3.68037,7900000.0
2007-11-23 16:17:00,3.67921,3.68565,3.67921,3.6845,4510000.0
2007-11-23 16:18:00,3.68341,3.68432,3.67737,3.68432,6010000.0
2007-11-23 16:19:00,3.67614,3.68406,3.67614,3.67963,4140000.0
2007-11-23 16:20:00,3.68453,3.68453,3.67728,3.67728,4510000.0
2007-11-23 16:21:00,3.68253,3.68253,3.67118,3.68235,4520000.0
2007-11-23 16:22:00,3.68367,3.68403,3.67788,3.68403,6390000.0
2007-11-23 16:23:00,3.68062,3.68182,3.67229,3.68182,8630000.0
2007-11-23 16:24:00,3.68262,3.68396,3.67764,3.68068,6390000.0
2007-11-23 16:25:00,3.67869,3.6824,3.67414,3.68167,4510000.0
2007-11-23 16:26:00,3.68058,3.68214,3.67142,3.68214,6380000.0
2007-11-23 16:27:00,3.67894,3.68326,3.67188,3.68215,6770000.0
2007-11-23 16:28:00,3.68075,3.6825,3.67295,3.67303,4510000.0
2007-11-23 16:29:00,3.67501,3.68281,3.67501,3.67675,6010000.0
2007-11-23 16:30:00,3.67823,3.68267,3.67492,3.67492,9780000.0
2007-11-23 16:31:00,3.67892,3.68064,3.67059,3.67592,7140000.0
2007-11-23 16:32:00,3.68242,3.68242,3.67427,3.68159,5650000.0
2007-11-23 16:33:00,3.68213,3.68232,3.67563,3.67706,4140000.0
2007-11-23 16:34:00,3.68289,3.68316,3.67501,3.6768,6010000.0
2007-11-23 16:35:00,3.67886,3.68513,3.67278,3.67822,4880000.0
2007-11-23 16:36:00,3.67841,3.68488,3.67694,3.68386,4140000.0
2007-11-23 16:37:00,3.68361,3.68431,3.68199,3.68431,5650000.0
2007-11-23 16:38:00,3.68264,3.68308,3.67099,3.6769,7140000.0
2007-11-23 16:39:00,3.68219,3.68336,3.67401,3.67401,4510000.0
2007-11-23 16:40:00,3.68249,3.68294,3.67673,3.67814,4510000.0
2007-11-23 16:41:00,3.68233,3.68313,3.67226,3.68103,3030000.0
2007-11-23 16:42:00,3.67502,3.6825,3.67363,3.68037,4880000.0
2007-11-23 16:43:00,3.68094,3.68286,3.6732,3.67604,5630000.0
2007-11-23 16:44:00,3.68068,3.6811,3.6751,3.67712,5630000.0
2007-11-23 16:45:00,3.68048,3.68048,3.6672,3.67723,11270000.0
2007-11-23 16:46:00,3.67859,3.68028,3.67203,3.67758,5260000.0
2007-11-23 16:47:00,3.68026,3.68102,3.6706,3.68102,6780000.0
2007-11-23 16:48:00,3.68096,3.68185,3.67121,3.68185,6400000.0
2007-11-23 16:49:00,3.67827,3.68103,3.67079,3.67613,6010000.0
2007-11-23 16:50:00,3.68092,3.68168,3.67266,3.68111,4520000.0
2007-11-23 16:51:00,3.68056,3.68114,3.67131,3.68114,6010000.0
2007-11-23 16:52:00,3.67815,3.6844,3.6743,3.6743,4890000.0
2007-11-23 16:53:00,3.68367,3.68367,3.67218,3.683,6760000.0
2007-11-23 16:54:00,3.68494,3.68494,3.67329,3.67905,7130000.0
2007-11-23 16:55:00,3.67993,3.68505,3.67558,3.68016,4140000.0
2007-11-23 16:56:00,3.68043,3.68466,3.67685,3.68079,6390000.0
2007-11-23 16:57:00,3.67273,3.68379,3.67273,3.67372,6390000.0
2007-11-23 16:58:00,3.68366,3.68366,3.67701,3.68284,5630000.0
2007-11-23 16:59:00,3.6745,3.68596,3.6745,3.6801,13520000.0
2007-11-23 17:00:00,3.68291,3.68291,3.67344,3.68211,5640000.0
2007-11-23 17:01:00,3.68315,3.68376,3.67736,3.68237,4510000.0
2007-11-23 17:02:00,3.68355,3.68355,3.67447,3.67688,6380000.0
2007-11-23 17:03:00,3.67787,3.68479,3.67489,3.68122,6400000.0
2007-11-23 17:04:00,3.68441,3.68637,3.68089,3.68132,8250000.0
2007-11-23 17:05:00,3.6858,3.6858,3.67661,3.68191,5630000.0
2007-11-23 17:06:00,3.68345,3.68367,3.6726,3.6726,6010000.0
2007-11-23 17:07:00,3.68487,3.68487,3.67928,3.6832,5260000.0
2007-11-23 17:08:00,3.68001,3.68429,3.67137,3.67864,5640000.0
2007-11-23 17:09:00,3.67983,3.68332,3.67712,3.68332,6770000.0
2007-11-23 17:10:00,3.6747,3.68247,3.6747,3.67865,7140000.0
2007-11-23 17:11:00,3.68039,3.68741,3.677,3.68528,6760000.0
2007-11-23 17:12:00,3.6809,3.68326,3.6784,3.67853,4140000.0
2007-11-23 17:13:00,3.68323,3.68361,3.67414,3.68361,3770000.0
2007-11-23 17:14:00,3.68137,3.68417,3.67661,3.68173,6010000.0
2007-11-23 17:15:00,3.68055,3.682,3.67542,3.67866,6390000.0
2007-11-23 17:16:00,3.67635,3.68385,3.67389,3.68024,6760000.0
2007-11-23 17:17:00,3.67799,3.68468,3.6749,3.68023,5270000.0
2007-11-23 17:18:00,3.685,3.685,3.67474,3.68111,5260000.0
2007-11-23 17:19:00,3.68417,3.68423,3.674,3.68423,5640000.0
2007-11-23 17:20:00,3.67711,3.6835,3.67711,3.67739,4510000.0
2007-11-23 17:21:00,3.68302,3.68572,3.68029,3.68075,6010000.0
2007-11-23 17:22:00,3.68206,3.68608,3.67863,3.68345,7140000.0
2007-11-23 17:23:00,3.67701,3.68326,3.67701,3.68006,6010000.0
2007-11-23 17:24:00,3.68113,3.68662,3.6809,3.68154,4520000.0
2007-11-23 17:25:00,3.67468,3.68323,3.67234,3.6824,7140000.0
2007-11-23 17:26:00,3.68439,3.68439,3.67438,3.68018,6000000.0
2007-11-23 17:27:00,3.68466,3.68466,3.67386,3.68147,4890000.0
2007-11-23 17:28:00,3.68343,3.68535,3.67297,3.67969,9760000.0
2007-11-23 17:29:00,3.68138,3.68342,3.67594,3.68342,7140000.0
2007-11-23 17:30:00,3.68169,3.68372,3.67327,3.67835,15790000.0
2007-11-23 17:31:00,3.67729,3.68294,3.6764,3.67787,4140000.0
2007-11-23 17:32:00,3.68199,3.68271,3.67246,3.68271,5630000.0
2007-11-23 17:33:00,3.67567,3.68534,3.67486,3.68222,6760000.0
2007-11-23 17:34:00,3.67286,3.67779,3.67144,3.67144,4890000.0
2007-11-23 17:35:00,3.68015,3.68015,3.66709,3.6788,7510000.0
2007-11-23 17:36:00,3.67541,3.6813,3.672,3.672,4880000.0
2007-11-23 17:37:00,3.6781,3.68167,3.67114,3.68017,5270000.0
2007-11-23 17:38:00,3.68277,3.68293,3.67315,3.68293,10520000.0
2007-11-23 17:39:00,3.6787,3.68138,3.66906,3.68138,9390000.0
2007-11-23 17:40:00,3.67975,3.68251,3.67103,3.6799,6770000.0
2007-11-23 17:41:00,3.67742,3.68283,3.67355,3.67852,4510000.0
2007-11-23 17:42:00,3.67746,3.68107,3.67261,3.6763,4890000.0
2007-11-23 17:43:00,3.68096,3.68096,3.67383,3.68064,4140000.0
2007-11-23 17:44:00,3.68135,3.68135,3.67445,3.6795,7880000.0
2007-11-23 17:45:00,3.67796,3.6852,3.67368,3.67931,14270000.0
2007-11-23 17:46:00,3.67965,3.68287,3.67622,3.68287,6380000.0
2007-11-23 17:47:00,3.67939,3.68312,3.67305,3.68132,6390000.0
2007-11-23 17:48:00,3.68309,3.68309,3.67322,3.68152,9410000.0
2007-11-23 17:49:00,3.68142,3.68142,3.66542,3.66917,7140000.0
2007-11-23 17:50:00,3.68395,3.68395,3.67045,3.68076,6770000.0
2007-11-23 17:51:00,3.68382,3.68382,3.67644,3.68025,9010000.0
2007-11-23 17:52:00,3.6746,3.68471,3.67406,3.68471,5630000.0
2007-11-23 17:53:00,3.68406,3.68406,3.67438,3.68377,5260000.0
2007-11-23 17:54:00,3.67921,3.68327,3.6766,3.68327,5640000.0
2007-11-23 17:55:00,3.67472,3.68194,3.67472,3.68069,6760000.0
2007-11-23 17:56:00,3.68354,3.68354,3.67331,3.67845,11260000.0
2007-11-23 17:57:00,3.67833,3.6829,3.67273,3.6829,7510000.0
2007-11-23 17:58:00,3.6818,3.6818,3.6761,3.67836,3770000.0
2007-11-23 17:59:00,3.6803,3.68302,3.67445,3.68291,6000000.0
2007-11-23 18:00:00,3.68256,3.68463,3.672,3.68253,11280000.0
2007-11-23 18:01:00,3.68347,3.68576,3.67518,3.6851,5280000.0
2007-11-23 18:02:00,3.67693,3.68413,3.67693,3.68413,4880000.0
2007-11-23 18:03:00,3.67877,3.68452,3.67599,3.68283,6020000.0
2007-11-23 18:04:00,3.67402,3.68351,3.67402,3.68278,4510000.0
2007-11-23 18:05:00,3.68305,3.68305,3.67449,3.67946,4510000.0
2007-11-23 18:06:00,3.67487,3.68418,3.66967,3.67921,7140000.0
2007-11-23 18:07:00,3.68357,3.68357,3.67748,3.67912,5270000.0
2007-11-23 18:08:00,3.68016,3.68283,3.67583,3.68125,3770000.0
2007-11-23 18:09:00,3.6825,3.68298,3.66826,3.67346,7130000.0
2007-11-23 18:10:00,3.68173,3.68173,3.67339,3.67367,4140000.0
2007-11-23 18:11:00,3.68218,3.68218,3.67466,3.68127,5260000.0
2007-11-23 18:12:00,3.68165,3.68178,3.67297,3.68178,6390000.0
2007-11-23 18:13:00,3.6818,3.6818,3.67014,3.68138,8640000.0
2007-11-23 18:14:00,3.6821,3.68514,3.67469,3.67758,4510000.0
2007-11-23 18:15:00,3.682,3.68479,3.67625,3.68297,10910000.0
2007-11-23 18:16:00,3.67667,3.68228,3.67322,3.67953,5250000.0
2007-11-23 18:17:00,3.6793,3.68252,3.67503,3.67906,7130000.0
2007-11-23 18:18:00,3.67766,3.684,3.67309,3.67937,6010000.0
2007-11-23 18:19:00,3.67459,3.68679,3.67459,3.68267,7880000.0
2007-11-23 18:20:00,3.68082,3.68136,3.66876,3.68136,6390000.0
2007-11-23 18:21:00,3.68358,3.68358,3.67616,3.68065,5260000.0
2007-11-23 18:22:00,3.6821,3.68297,3.67733,3.68297,4890000.0
2007-11-23 18:23:00,3.68167,3.68167,3.67213,3.67353,8270000.0
2007-11-23 18:24:00,3.68208,3.68238,3.6761,3.68142,4890000.0
2007-11-23 18:25:00,3.67992,3.68284,3.67713,3.67862,6020000.0
2007-11-23 18:26:00,3.6827,3.6827,3.67285,3.68236,6010000.0
2007-11-23 18:27:00,3.68277,3.68277,3.67622,3.67622,5250000.0
2007-11-23 18:28:00,3.67543,3.68115,3.67543,3.68033,5630000.0
2007-11-23 18:29:00,3.67882,3.68121,3.67323,3.67584,5650000.0
2007-11-23 18:30:00,3.68326,3.68326,3.67021,3.67441,12030000.0
2007-11-23 18:31:00,3.68101,3.68224,3.66934,3.67511,8290000.0
2007-11-23 18:32:00,3.67961,3.68001,3.67385,3.67385,4510000.0
2007-11-23 18:33:00,3.68019,3.68019,3.66737,3.67538,9010000.0
2007-11-23 18:34:00,3.67826,3.6806,3.66925,3.67217,7140000.0
2007-11-23 18:35:00,3.67953,3.67953,3.66833,3.67577,6380000.0
2007-11-23 18:36:00,3.67688,3.67812,3.67231,3.67296,4510000.0
2007-11-23 18:37:00,3.67811,3.67919,3.66622,3.67446,10890000.0
2007-11-23 18:38:00,3.67681,3.68128,3.67075,3.67075,6760000.0
2007-11-23 18:39:00,3.67839,3.67839,3.67325,3.67368,6380000.0
2007-11-23 18:40:00,3.67743,3.6797,3.66992,3.67466,5260000.0
2007-11-23 18:41:00,3.67691,3.68098,3.67522,3.67544,6000000.0
2007-11-23 18:42:00,3.66595,3.67635,3.66595,3.67635,4510000.0
2007-11-23 18:43:00,3.67724,3.67925,3.67317,3.67925,6760000.0
2007-11-23 18:44:00,3.67078,3.68118,3.67078,3.67513,8640000.0
2007-11-23 18:45:00,3.67881,3.68194,3.66956,3.67515,15040000.0
2007-11-23 18:46:00,3.67888,3.67888,3.66577,3.67888,10140000.0
2007-11-23 18:47:00,3.67663,3.67941,3.67493,3.67493,6390000.0
2007-11-23 18:48:00,3.67445,3.67973,3.66842,3.67922,11260000.0
2007-11-23 18:49:00,3.67466,3.6792,3.66998,3.6792,9770000.0
2007-11-23 18:50:00,3.67434,3.67849,3.6725,3.67403,4890000.0
2007-11-23 18:51:00,3.67779,3.68267,3.67092,3.67773,5630000.0
2007-11-23 18:52:00,3.67781,3.67853,3.67113,3.6712,4140000.0
2007-11-23 18:53:00,3.68055,3.68055,3.66811,3.67615,12010000.0
2007-11-23 18:54:00,3.67958,3.67958,3.6726,3.67338,5250000.0
2007-11-23 18:55:00,3.67404,3.67928,3.67066,3.67539,3400000.0
2007-11-23 18:56:00,3.67406,3.67968,3.66892,3.67368,7150000.0
2007-11-23 18:57:00,3.67415,3.67931,3.6723,3.67739,6750000.0
2007-11-23 18:58:00,3.6795,3.67977,3.6727,3.67483,7140000.0
2007-11-23 18:59:00,3.67953,3.68026,3.66857,3.67086,8640000.0
2007-11-23 19:00:00,3.67488,3.67822,3.66869,3.67474,5630000.0
2007-11-23 19:01:00,3.68055,3.68055,3.67237,3.6769,6760000.0
2007-11-23 19:02:00,3.68072,3.68089,3.67865,3.67865,5260000.0
2007-11-23 19:03:00,3.67304,3.67909,3.67304,3.6751,3770000.0
2007-11-23 19:04:00,3.67116,3.68065,3.66685,3.6749,4890000.0
2007-11-23 19:05:00,3.67222,3.68265,3.67222,3.68043,6760000.0
2007-11-23 19:06:00,3.67929,3.68432,3.67216,3.67927,7130000.0
2007-11-23 19:07:00,3.67781,3.67986,3.67579,3.67613,4880000.0
2007-11-23 19:08:00,3.68153,3.68153,3.67323,3.67423,5250000.0
2007-11-23 19:09:00,3.67088,3.68164,3.67088,3.67914,8260000.0
2007-11-23 19:10:00,3.68123,3.68699,3.67316,3.68281,6770000.0
2007-11-23 19:11:00,3.6821,3.6821,3.67654,3.67953,4140000.0
2007-11-23 19:12:00,3.68198,3.68247,3.6733,3.67815,6400000.0
2007-11-23 19:13:00,3.676,3.68047,3.6714,3.67377,7130000.0
2007-11-23 19:15:00,3.68145,3.68245,3.67225,3.67714,10530000.0
2007-11-23 19:16:00,3.68081,3.68108,3.67421,3.67966,7140000.0
2007-11-23 19:17:00,3.68152,3.68201,3.67465,3.68201,7510000.0
2007-11-23 19:18:00,3.68095,3.68288,3.67263,3.67703,3780000.0
2007-11-23 19:19:00,3.6801,3.68051,3.6705,3.67162,3770000.0
2007-11-23 19:20:00,3.67755,3.68129,3.67403,3.68129,4510000.0
2007-11-23 19:21:00,3.68142,3.68235,3.67456,3.68183,6770000.0
2007-11-23 19:22:00,3.67914,3.68145,3.67034,3.67733,7510000.0
2007-11-23 19:23:00,3.6818,3.6818,3.6714,3.6714,6010000.0
2007-11-23 19:24:00,3.68074,3.68464,3.67648,3.68273,6010000.0
2007-11-23 19:25:00,3.67204,3.68276,3.67204,3.67972,7140000.0
2007-11-23 19:26:00,3.67471,3.68003,3.6683,3.67525,6760000.0
2007-11-23 19:27:00,3.67977,3.68295,3.67082,3.6771,6770000.0
2007-11-23 19:28:00,3.67591,3.68107,3.67482,3.67757,7510000.0
2007-11-23 19:29:00,3.67774,3.68056,3.6761,3.6761,4150000.0
2007-11-23 19:30:00,3.68062,3.68251,3.67787,3.68053,4880000.0
2007-11-23 19:31:00,3.67187,3.68114,3.67187,3.67694,5260000.0
2007-11-23 19:32:00,3.68182,3.68192,3.67644,3.67644,6000000.0
2007-11-23 19:33:00,3.67762,3.68162,3.67585,3.67763,7130000.0
2007-11-23 19:34:00,3.68183,3.68641,3.67528,3.6826,6760000.0
2007-11-23 19:35:00,3.68203,3.68203,3.67635,3.68008,4880000.0
2007-11-23 19:37:00,3.68179,3.68199,3.67667,3.68066,7140000.0
2007-11-23 19:38:00,3.67712,3.67928,3.67499,3.67499,6010000.0
2007-11-23 19:39:00,3.67191,3.67633,3.66529,3.6763,6760000.0
2007-11-23 19:41:00,3.67816,3.67987,3.67052,3.67884,4890000.0
2007-11-23 19:42:00,3.67186,3.67824,3.67186,3.67822,4150000.0
2007-11-23 19:43:00,3.67782,3.67838,3.67306,3.67306,4510000.0
2007-11-23 19:44:00,3.67823,3.67823,3.67284,3.67673,6760000.0
2007-11-23 19:45:00,3.67486,3.68149,3.67486,3.67845,4510000.0
2007-11-23 19:46:00,3.67302,3.67763,3.67302,3.67763,3390000.0
2007-11-23 19:47:00,3.67256,3.6771,3.67256,3.67285,4140000.0
2007-11-23 19:48:00,3.67882,3.67882,3.67763,3.67763,3380000.0
2007-11-23 19:49:00,3.67763,3.67763,3.66682,3.67672,3770000.0
2007-11-23 19:50:00,3.6701,3.67587,3.6701,3.67587,5260000.0
2007-11-23 19:51:00,3.67864,3.67865,3.66927,3.67681,4150000.0
2007-11-23 19:52:00,3.67558,3.67572,3.66796,3.67318,5260000.0
2007-11-23 19:53:00,3.67706,3.67726,3.66714,3.67206,7530000.0
2007-11-23 19:54:00,3.67846,3.67846,3.67461,3.67827,6390000.0
2007-11-23 19:55:00,3.67644,3.67712,3.67219,3.67219,4900000.0
2007-11-23 19:56:00,3.67301,3.67737,3.66822,3.66866,6770000.0
2007-11-23 19:57:00,3.67721,3.67721,3.66685,3.66707,6010000.0
2007-11-23 19:58:00,3.6768,3.67843,3.66904,3.67843,5650000.0
2007-11-23 19:59:00,3.67622,3.67824,3.66913,3.66913,4520000.0
2007-11-23 20:00:00,3.68004,3.68267,3.67157,3.67157,6020000.0
2007-11-23 20:02:00,3.67406,3.67986,3.67406,3.67772,4520000.0
2007-11-23 20:03:00,3.67253,3.68272,3.67176,3.67881,4900000.0
2007-11-23 20:04:00,3.67482,3.67891,3.67315,3.67384,3770000.0
2007-11-23 20:05:00,3.67727,3.67727,3.668,3.66871,5260000.0
2007-11-23 20:06:00,3.67495,3.67568,3.66583,3.66795,5270000.0
2007-11-23 20:07:00,3.67515,3.6776,3.66842,3.6776,4890000.0
2007-11-23 20:09:00,3.67614,3.67846,3.67434,3.6782,4510000.0
2007-11-23 20:10:00,3.67633,3.67729,3.66791,3.67681,3770000.0
2007-11-23 20:12:00,3.67835,3.68018,3.67278,3.67278,2640000.0
2007-11-23 20:13:00,3.67258,3.67763,3.6678,3.67253,4510000.0
2007-11-23 20:14:00,3.67657,3.67657,3.66411,3.66701,10530000.0
2007-11-23 20:15:00,3.68141,3.68141,3.67689,3.67717,5630000.0
2007-11-23 20:16:00,3.67733,3.67901,3.67203,3.67746,3780000.0
2007-11-23 20:17:00,3.67866,3.67866,3.66823,3.66862,2640000.0
2007-11-23 20:18:00,3.6686,3.67813,3.667,3.67813,8270000.0
2007-11-23 20:19:00,3.67416,3.67862,3.66922,3.67791,6760000.0
2007-11-23 20:20:00,3.67844,3.67844,3.67447,3.67447,3010000.0
2007-11-23 20:22:00,3.67129,3.68414,3.67129,3.67931,6770000.0
2007-11-23 20:23:00,3.68004,3.68004,3.67122,3.67831,5630000.0
2007-11-23 20:24:00,3.67695,3.67718,3.66908,3.67383,4510000.0
2007-11-23 20:25:00,3.66841,3.67744,3.66841,3.66882,4510000.0
2007-11-23 20:26:00,3.674,3.67798,3.66945,3.67348,4880000.0
2007-11-23 20:27:00,3.67253,3.67836,3.67109,3.67836,3390000.0
2007-11-23 20:29:00,3.67896,3.67959,3.67047,3.67839,3390000.0
2007-11-23 20:30:00,3.68062,3.68062,3.66746,3.67694,5630000.0
2007-11-23 20:31:00,3.66748,3.67627,3.66499,3.67185,6770000.0
2007-11-23 20:32:00,3.67153,3.67876,3.66893,3.67862,5640000.0
2007-11-23 20:34:00,3.67364,3.6794,3.67008,3.6778,7140000.0
2007-11-23 20:35:00,3.67001,3.67965,3.67001,3.67444,5260000.0
2007-11-23 20:37:00,3.67773,3.67816,3.6687,3.67816,6400000.0
2007-11-23 20:40:00,3.67369,3.67861,3.67369,3.67853,2640000.0
2007-11-23 20:41:00,3.6714,3.67842,3.6714,3.67842,4150000.0
2007-11-23 20:42:00,3.67404,3.68035,3.66942,3.66942,3770000.0
2007-11-23 20:43:00,3.6759,3.67827,3.66863,3.67679,5270000.0
2007-11-23 20:45:00,3.67413,3.68318,3.67413,3.68249,5250000.0
2007-11-23 20:46:00,3.67473,3.67473,3.66875,3.67394,3000000.0
2007-11-23 20:47:00,3.67353,3.67668,3.67265,3.67586,4890000.0
2007-11-23 20:48:00,3.67044,3.68009,3.67044,3.67923,3380000.0
2007-11-23 20:49:00,3.6755,3.67981,3.67014,3.67695,4880000.0
2007-11-23 20:51:00,3.67812,3.67846,3.66871,3.67133,4520000.0
2007-11-23 20:52:00,3.67516,3.67767,3.67316,3.67696,4880000.0
2007-11-23 20:53:00,3.67392,3.68022,3.67009,3.67836,4520000.0
2007-11-23 20:54:00,3.6755,3.67987,3.66915,3.66915,4890000.0
2007-11-23 20:55:00,3.67612,3.67924,3.66901,3.67895,4520000.0
2007-11-23 20:56:00,3.67743,3.67796,3.67313,3.6765,5260000.0
2007-11-23 20:57:00,3.6775,3.6775,3.66711,3.67182,6760000.0
2007-11-23 20:58:00,3.67574,3.67795,3.67179,3.67795,4520000.0
2007-11-23 20:59:00,3.67811,3.67811,3.66887,3.67288,4900000.0
2007-11-23 21:00:00,3.68109,3.68192,3.67252,3.68188,6020000.0
2007-11-23 21:01:00,3.67194,3.67685,3.66782,3.66782,6010000.0
2007-11-23 21:03:00,3.67283,3.67812,3.67282,3.67282,6020000.0
2007-11-23 21:04:00,3.67807,3.67865,3.67288,3.67424,4520000.0
2007-11-23 21:05:00,3.66642,3.67608,3.66642,3.67327,4890000.0
2007-11-23 21:06:00,3.67603,3.67696,3.66591,3.66591,6040000.0
2007-11-23 21:07:00,3.67698,3.67698,3.66595,3.67228,4880000.0
2007-11-23 21:08:00,3.67626,3.67771,3.66838,3.67732,4510000.0
2007-11-23 21:09:00,3.67552,3.67552,3.66293,3.67532,5630000.0
2007-11-23 21:10:00,3.67149,3.67824,3.66856,3.67747,5270000.0
2007-11-23 21:11:00,3.67498,3.67567,3.66636,3.67095,2270000.0
2007-11-23 21:12:00,3.67699,3.67699,3.67163,3.67163,4510000.0
2007-11-23 21:13:00,3.66949,3.68011,3.66949,3.67323,4890000.0
2007-11-23 21:14:00,3.67268,3.67679,3.66669,3.67679,9030000.0
2007-11-23 21:15:00,3.67648,3.68322,3.67622,3.68161,7880000.0
2007-11-23 21:21:00,3.67581,3.67581,3.66654,3.66654,6400000.0
2007-11-23 21:22:00,3.67667,3.67874,3.67037,3.67258,6010000.0
2007-11-23 21:23:00,3.67066,3.67754,3.67052,3.67234,3020000.0
2007-11-23 21:25:00,3.67267,3.67616,3.66671,3.67126,3390000.0
2007-11-23 21:26:00,3.67512,3.67658,3.67104,3.67658,5640000.0
2007-11-23 21:27:00,3.66906,3.67968,3.66906,3.67658,4520000.0
2007-11-23 21:30:00,3.67357,3.68243,3.67099,3.67099,6380000.0
2007-11-23 21:32:00,3.66671,3.67625,3.66671,3.67029,8630000.0
2007-11-23 21:33:00,3.67124,3.67707,3.66702,3.6759,7150000.0
2007-11-23 21:34:00,3.67677,3.67677,3.6656,3.67138,5260000.0
2007-11-23 21:35:00,3.67175,3.67503,3.6702,3.6702,3750000.0
2007-11-23 21:36:00,3.67192,3.6782,3.67192,3.67281,6760000.0
2007-11-23 21:37:00,3.67183,3.67679,3.6673,3.67679,10160000.0
2007-11-23 21:38:00,3.67192,3.67597,3.66573,3.67597,7880000.0
2007-11-23 21:39:00,3.67111,3.67537,3.66854,3.67436,6390000.0
2007-11-23 21:40:00,3.67744,3.67744,3.66929,3.67305,4510000.0
2007-11-23 21:45:00,3.68042,3.68042,3.66682,3.67126,6790000.0
2007-11-23 21:46:00,3.66787,3.67695,3.6661,3.6697,3760000.0
2007-11-23 21:47:00,3.67037,3.67505,3.66558,3.66701,5630000.0
2007-11-23 21:48:00,3.67674,3.67674,3.6719,3.6757,4510000.0
2007-11-23 21:49:00,3.67622,3.67881,3.67227,3.67605,5630000.0
2007-11-23 21:50:00,3.67444,3.67733,3.67444,3.67733,3380000.0
2007-11-23 21:52:00,3.67738,3.67738,3.66741,3.67276,7500000.0
2007-11-23 21:53:00,3.67706,3.67734,3.67657,3.67734,6380000.0
2007-11-23 21:54:00,3.67672,3.67936,3.67179,3.67179,4130000.0
2007-11-23 21:55:00,3.67671,3.67686,3.66725,3.6701,3380000.0
2007-11-23 21:56:00,3.67756,3.67756,3.67057,3.67218,5250000.0
2007-11-23 21:57:00,3.67106,3.67664,3.66658,3.67608,6000000.0
2007-11-23 21:58:00,3.67153,3.6767,3.67131,3.67284,4880000.0
2007-11-23 21:59:00,3.67622,3.67796,3.67142,3.67267,5250000.0
2007-11-23 22:00:00,3.67112,3.67929,3.67112,3.67929,1500000.0
2007-11-23 22:02:00,3.67116,3.67839,3.67116,3.67416,6380000.0
2007-11-23 22:03:00,3.67725,3.67766,3.6719,3.67766,9380000.0
2007-11-23 22:04:00,3.67808,3.67953,3.67176,3.6772,4880000.0
2007-11-23 22:05:00,3.67762,3.67762,3.67762,3.67762,750000.0
2007-11-23 22:06:00,3.67432,3.67668,3.67097,3.67097,2630000.0
2007-11-23 22:07:00,3.67175,3.67853,3.66863,3.67772,4880000.0
2007-11-23 22:08:00,3.67802,3.67868,3.66862,3.66862,6010000.0
2007-11-23 22:09:00,3.6728,3.67903,3.6686,3.67343,5650000.0
2007-11-23 22:12:00,3.67155,3.67869,3.67143,3.67189,4520000.0
2007-11-23 22:13:00,3.67804,3.67847,3.66852,3.66852,5260000.0
2007-11-23 22:14:00,3.66948,3.67926,3.66948,3.67833,6750000.0
2007-11-23 22:15:00,3.67193,3.68168,3.67193,3.68168,4130000.0
2007-11-23 22:18:00,3.67904,3.68077,3.67078,3.67881,7510000.0
2007-11-23 22:19:00,3.67473,3.67974,3.67377,3.67785,4510000.0
2007-11-23 22:22:00,3.67639,3.67816,3.66815,3.67701,7140000.0
2007-11-23 22:30:00,3.66862,3.6795,3.66862,3.67283,6390000.0
2007-11-23 22:31:00,3.67236,3.67874,3.66887,3.67376,4910000.0
2007-11-23 22:35:00,3.67389,3.67817,3.66955,3.67413,3030000.0
2007-11-23 22:37:00,3.67779,3.68052,3.66968,3.67427,9770000.0
2007-11-23 22:41:00,3.67128,3.67128,3.67128,3.67128,750000.0
2007-11-23 22:42:00,3.67138,3.67818,3.66853,3.67283,5250000.0
2007-11-23 22:45:00,3.67112,3.6807,3.67093,3.68052,5280000.0
2007-11-23 22:47:00,3.67864,3.68067,3.67045,3.67876,4510000.0
2007-11-23 22:48:00,3.67036,3.67948,3.67036,3.67355,4150000.0
2007-11-23 22:49:00,3.67754,3.67754,3.67358,3.67494,4510000.0
2007-11-23 22:50:00,3.67284,3.67894,3.66957,3.67391,3770000.0
2007-11-23 22:51:00,3.67804,3.67804,3.66819,3.67785,4160000.0
2007-11-23 22:53:00,3.67993,3.68194,3.67165,3.67841,4520000.0
2007-11-23 23:00:00,3.67871,3.6808,3.67199,3.67199,7140000.0
2007-11-23 23:08:00,3.67684,3.67713,3.67224,3.67411,8250000.0
2007-11-23 23:15:00,3.68152,3.68152,3.67212,3.67212,3010000.0
2007-11-23 23:21:00,3.67643,3.67785,3.66958,3.67729,10520000.0
2007-11-23 23:25:00,3.6778,3.6782,3.67416,3.6782,2640000.0
2007-11-23 23:30:00,3.67688,3.68183,3.67632,3.68039,4150000.0
2007-11-23 23:31:00,3.6777,3.67948,3.67065,3.6774,6030000.0
2007-11-23 23:33:00,3.66844,3.6778,3.66844,3.67682,6390000.0
2007-11-23 23:34:00,3.67382,3.67864,3.67334,3.67334,6000000.0
2007-11-23 23:35:00,3.67371,3.67729,3.66764,3.67211,7130000.0
2007-11-23 23:37:00,3.67653,3.67794,3.66858,3.67272,8640000.0
2007-11-23 23:38:00,3.67191,3.67801,3.6686,3.67682,3380000.0
2007-11-23 23:39:00,3.67667,3.67826,3.6728,3.67723,5260000.0
2007-11-23 23:40:00,3.67846,3.68006,3.67357,3.67376,4890000.0
2007-11-23 23:41:00,3.67382,3.67962,3.66949,3.66949,6000000.0
2007-11-23 23:44:00,3.67763,3.68087,3.67416,3.67924,4150000.0
2007-11-23 23:45:00,3.67784,3.68049,3.67727,3.67727,4130000.0
2007-11-23 23:46:00,3.6736,3.67788,3.67326,3.6741,6760000.0
2007-11-23 23:47:00,3.67303,3.67881,3.66873,3.66873,1880000.0
2007-11-23 23:48:00,3.67222,3.67711,3.67222,3.67711,3750000.0
2007-11-23 23:50:00,3.67484,3.68053,3.67295,3.67906,5270000.0
2007-11-23 23:51:00,3.66959,3.68015,3.66959,3.67987,4510000.0
2007-11-23 23:52:00,3.67835,3.67846,3.6731,3.67761,4890000.0
2007-11-23 23:53:00,3.67624,3.67954,3.67439,3.67439,4890000.0
2007-11-23 23:55:00,3.67271,3.67711,3.67271,3.67603,4880000.0
2007-11-26 00:00:00,3.67707,3.67707,3.66744,3.67521,5630000.0
2007-11-26 00:01:00,3.66978,3.67478,3.66927,3.67478,5250000.0
2007-11-26 00:03:00,3.674,3.674,3.66472,3.67364,4520000.0
2007-11-26 00:05:00,3.67534,3.67717,3.66744,3.67284,7140000.0
2007-11-26 00:06:00,3.67401,3.67631,3.66599,3.67509,4140000.0
2007-11-26 00:07:00,3.67433,3.67439,3.66465,3.66465,3380000.0
2007-11-26 00:08:00,3.67523,3.67688,3.66757,3.66757,6760000.0
2007-11-26 00:09:00,3.67637,3.67637,3.67062,3.67625,4140000.0
2007-11-26 00:10:00,3.67164,3.6767,3.66748,3.6764,3390000.0
2007-11-26 00:11:00,3.67329,3.67759,3.6699,3.67516,6770000.0
2007-11-26 00:12:00,3.67603,3.67621,3.67019,3.67094,4880000.0
2007-11-26 00:13:00,3.67123,3.67554,3.66825,3.67549,4150000.0
2007-11-26 00:14:00,3.67427,3.67576,3.66497,3.67576,8260000.0
2007-11-26 00:15:00,3.67657,3.6768,3.66743,3.6712,5270000.0
2007-11-26 00:16:00,3.6746,3.67649,3.66568,3.67649,9400000.0
2007-11-26 00:17:00,3.67015,3.67487,3.6698,3.67079,4920000.0
2007-11-26 00:18:00,3.67066,3.67604,3.66861,3.67154,3750000.0
2007-11-26 00:19:00,3.67164,3.6787,3.66821,3.67472,9040000.0
2007-11-26 00:20:00,3.67505,3.6767,3.67113,3.67506,5250000.0
2007-11-26 00:21:00,3.67588,3.67671,3.66784,3.67475,3380000.0
2007-11-26 00:22:00,3.67158,3.67816,3.6685,3.67709,3020000.0
2007-11-26 00:23:00,3.67509,3.67509,3.66659,3.66707,4140000.0
2007-11-26 00:24:00,3.6776,3.67913,3.66854,3.67202,5640000.0
2007-11-26 00:25:00,3.66979,3.67505,3.66364,3.672,6760000.0
2007-11-26 00:26:00,3.67289,3.67818,3.66695,3.67538,5630000.0
2007-11-26 00:27:00,3.67173,3.67664,3.66666,3.67664,4140000.0
2007-11-26 00:28:00,3.67649,3.67652,3.66712,3.67652,6390000.0
2007-11-26 00:29:00,3.67568,3.67894,3.6676,3.6676,13900000.0
2007-11-26 00:30:00,3.67512,3.68169,3.66985,3.67814,7510000.0
2007-11-26 00:31:00,3.66815,3.68026,3.66815,3.67589,4520000.0
2007-11-26 00:32:00,3.67126,3.67674,3.66608,3.66608,6000000.0
2007-11-26 00:33:00,3.67087,3.67532,3.66984,3.67096,3760000.0
2007-11-26 00:34:00,3.6749,3.67498,3.6681,3.67154,4140000.0
2007-11-26 00:36:00,3.67021,3.67596,3.67021,3.67487,4130000.0
2007-11-26 00:37:00,3.6769,3.67711,3.67125,3.67297,6760000.0
2007-11-26 00:38:00,3.67439,3.67582,3.66642,3.67053,4130000.0
2007-11-26 00:39:00,3.67202,3.67637,3.66969,3.67099,7510000.0
2007-11-26 00:40:00,3.67178,3.68082,3.6678,3.67289,6380000.0
2007-11-26 00:42:00,3.66652,3.67735,3.66652,3.67657,4880000.0
2007-11-26 00:44:00,3.67503,3.67702,3.66719,3.67505,9410000.0
2007-11-26 00:45:00,3.67659,3.67992,3.67275,3.6748,4890000.0
2007-11-26 00:46:00,3.66791,3.6778,3.66791,3.67075,5270000.0
2007-11-26 00:47:00,3.67101,3.67608,3.6666,3.67608,4140000.0
2007-11-26 00:48:00,3.68054,3.6811,3.67033,3.67893,4150000.0
2007-11-26 00:49:00,3.6718,3.6746,3.66704,3.67283,3400000.0
2007-11-26 00:50:00,3.67308,3.67665,3.66617,3.67665,5650000.0
2007-11-26 00:51:00,3.67541,3.67618,3.66941,3.67255,6020000.0
2007-11-26 00:52:00,3.67571,3.67711,3.6724,3.6724,3770000.0
2007-11-26 00:53:00,3.67682,3.67682,3.66942,3.67425,5260000.0
2007-11-26 00:54:00,3.67622,3.67622,3.66679,3.67593,5650000.0
2007-11-26 00:55:00,3.67518,3.67568,3.6659,3.66714,4150000.0
2007-11-26 00:56:00,3.6667,3.67603,3.6667,3.66736,5270000.0
2007-11-26 00:57:00,3.67309,3.67752,3.66812,3.67244,3410000.0
2007-11-26 00:58:00,3.66815,3.6785,3.66815,3.67697,5660000.0
2007-11-26 00:59:00,3.67622,3.6768,3.67069,3.6768,3030000.0
2007-11-26 01:00:00,3.68087,3.68087,3.66733,3.67174,6790000.0
2007-11-26 01:01:00,3.67146,3.67615,3.66729,3.66971,6400000.0
2007-11-26 01:03:00,3.67577,3.67577,3.66642,3.66706,2640000.0
2007-11-26 01:04:00,3.67507,3.67674,3.66693,3.67518,6400000.0
2007-11-26 01:05:00,3.67247,3.67963,3.66843,3.66843,3400000.0
2007-11-26 01:06:00,3.6746,3.6746,3.66012,3.66394,4150000.0
2007-11-26 01:07:00,3.67574,3.67794,3.66723,3.6751,6010000.0
2007-11-26 01:08:00,3.67761,3.67761,3.67288,3.67751,6400000.0
2007-11-26 01:09:00,3.67578,3.67649,3.66755,3.67589,4510000.0
2007-11-26 01:10:00,3.67225,3.67684,3.66937,3.67684,6770000.0
2007-11-26 01:12:00,3.67863,3.67863,3.66575,3.66752,7150000.0
2007-11-26 01:13:00,3.67579,3.67619,3.66763,3.67589,3770000.0
2007-11-26 01:14:00,3.67689,3.67689,3.66767,3.66809,7530000.0
2007-11-26 01:15:00,3.67614,3.67913,3.66916,3.66916,4520000.0
2007-11-26 01:16:00,3.6703,3.68149,3.6703,3.67754,5630000.0
2007-11-26 01:17:00,3.67722,3.67778,3.66803,3.67778,6390000.0
2007-11-26 01:18:00,3.67666,3.67666,3.66619,3.66713,4520000.0
2007-11-26 01:19:00,3.67682,3.67916,3.66959,3.67173,4510000.0
2007-11-26 01:20:00,3.67198,3.6764,3.67071,3.6764,4890000.0
2007-11-26 01:21:00,3.6772,3.67806,3.66886,3.66886,5260000.0
2007-11-26 01:22:00,3.67191,3.67753,3.66711,3.67613,4880000.0
2007-11-26 01:23:00,3.6783,3.6783,3.66968,3.67661,5630000.0
2007-11-26 01:24:00,3.67609,3.67739,3.66762,3.67544,5270000.0
2007-11-26 01:26:00,3.67035,3.68086,3.67035,3.67261,6390000.0
2007-11-26 01:27:00,3.67291,3.67626,3.67279,3.67517,4150000.0
2007-11-26 01:29:00,3.67688,3.67705,3.67147,3.67496,5270000.0
2007-11-26 01:30:00,3.67143,3.68102,3.67143,3.67594,8270000.0
2007-11-26 01:31:00,3.66803,3.67768,3.66803,3.67768,7140000.0
2007-11-26 01:32:00,3.67623,3.67956,3.67034,3.67034,7140000.0
2007-11-26 01:34:00,3.67785,3.67919,3.6697,3.67794,4910000.0
2007-11-26 01:36:00,3.67198,3.67764,3.67198,3.67764,3770000.0
2007-11-26 01:37:00,3.67663,3.67935,3.67663,3.67757,2640000.0
2007-11-26 01:38:00,3.67717,3.67857,3.66973,3.67717,3760000.0
2007-11-26 01:39:00,3.67757,3.67908,3.6738,3.67897,4140000.0
2007-11-26 01:40:00,3.67506,3.678,3.67495,3.67769,6010000.0
2007-11-26 01:41:00,3.67845,3.67872,3.66963,3.67854,6760000.0
2007-11-26 01:43:00,3.67524,3.68173,3.6724,3.67818,5660000.0
2007-11-26 01:44:00,3.6736,3.67821,3.67341,3.67379,3390000.0
2007-11-26 01:45:00,3.67764,3.68254,3.67679,3.67989,3410000.0
2007-11-26 01:46:00,3.67188,3.6777,3.67188,3.6777,3770000.0
2007-11-26 01:47:00,3.67845,3.6788,3.67235,3.6788,3770000.0
2007-11-26 01:48:00,3.67231,3.67875,3.67231,3.67376,4150000.0
2007-11-26 01:49:00,3.67835,3.67908,3.67028,3.67414,3410000.0
2007-11-26 01:50:00,3.67337,3.67839,3.67254,3.67747,6020000.0
2007-11-26 01:51:00,3.6718,3.6718,3.66942,3.66942,1510000.0
2007-11-26 01:52:00,3.6781,3.67899,3.66945,3.67747,5260000.0
2007-11-26 01:53:00,3.6735,3.67925,3.66993,3.67925,2640000.0
2007-11-26 01:54:00,3.67835,3.67941,3.67391,3.67848,3770000.0
2007-11-26 01:55:00,3.67858,3.67862,3.66922,3.67702,5660000.0
2007-11-26 01:56:00,3.67991,3.68333,3.67048,3.67048,4530000.0
2007-11-26 01:57:00,3.67364,3.67854,3.67364,3.67546,4170000.0
2007-11-26 01:58:00,3.67765,3.68179,3.67015,3.67997,9030000.0
2007-11-26 02:00:00,3.67525,3.68164,3.67109,3.67998,3770000.0
2007-11-26 02:01:00,3.67535,3.67928,3.67344,3.67559,4900000.0
2007-11-26 02:02:00,3.67398,3.67712,3.67098,3.67353,3760000.0
2007-11-26 02:03:00,3.67806,3.6818,3.67358,3.67931,8650000.0
2007-11-26 02:04:00,3.67471,3.68131,3.67452,3.67543,6780000.0
2007-11-26 02:05:00,3.67912,3.67912,3.67182,3.67182,4140000.0
2007-11-26 02:06:00,3.67718,3.67923,3.66802,3.67923,6010000.0
2007-11-26 02:07:00,3.67313,3.67785,3.67055,3.67292,8640000.0
2007-11-26 02:08:00,3.67806,3.67806,3.67288,3.67714,3760000.0
2007-11-26 02:09:00,3.67906,3.67906,3.67372,3.67759,1510000.0
2007-11-26 02:10:00,3.67844,3.67891,3.66948,3.67734,7520000.0
2007-11-26 02:13:00,3.67388,3.67861,3.66982,3.67861,5640000.0
2007-11-26 02:14:00,3.67324,3.67832,3.67293,3.67828,11640000.0
2007-11-26 02:15:00,3.6727,3.68051,3.6727,3.67986,4890000.0
2007-11-26 02:16:00,3.67871,3.67933,3.67836,3.67836,2640000.0
2007-11-26 02:17:00,3.67485,3.67864,3.67231,3.67385,3760000.0
2007-11-26 02:18:00,3.67944,3.68053,3.66998,3.67995,6010000.0
2007-11-26 02:19:00,3.67601,3.68047,3.67308,3.67308,9020000.0
2007-11-26 02:20:00,3.67887,3.67904,3.66942,3.67904,7150000.0
2007-11-26 02:22:00,3.67348,3.68098,3.6704,3.6758,8250000.0
2007-11-26 02:23:00,3.67469,3.67918,3.67404,3.67912,6400000.0
2007-11-26 02:25:00,3.6776,3.67763,3.67272,3.67272,3400000.0
2007-11-26 02:27:00,3.67823,3.67823,3.67218,3.67823,1140000.0
2007-11-26 02:28:00,3.67846,3.67846,3.66853,3.67724,7890000.0
2007-11-26 02:29:00,3.6771,3.67919,3.66805,3.67919,16910000.0
2007-11-26 02:30:00,3.68008,3.68308,3.67118,3.68055,7910000.0
2007-11-26 02:31:00,3.67802,3.68072,3.67017,3.67936,5630000.0
2007-11-26 02:32:00,3.6733,3.67862,3.66922,3.67332,6030000.0
2007-11-26 02:33:00,3.67759,3.67978,3.66987,3.67924,4900000.0
2007-11-26 02:34:00,3.68018,3.68108,3.67432,3.68026,5260000.0
2007-11-26 02:35:00,3.66865,3.67837,3.66865,3.67676,3380000.0
2007-11-26 02:36:00,3.67994,3.68156,3.67138,3.67461,4900000.0
2007-11-26 02:37:00,3.67457,3.68033,3.67107,3.67888,7520000.0
2007-11-26 02:38:00,3.67784,3.67784,3.67312,3.67312,1880000.0
2007-11-26 02:41:00,3.6792,3.6792,3.67904,3.67904,1500000.0
2007-11-26 02:42:00,3.67892,3.67927,3.67362,3.67908,7150000.0
2007-11-26 02:43:00,3.67606,3.6804,3.67486,3.67769,4890000.0
2007-11-26 02:44:00,3.67389,3.67753,3.66997,3.67753,4150000.0
2007-11-26 02:45:00,3.67703,3.68316,3.67233,3.6794,6400000.0
2007-11-26 02:46:00,3.67806,3.68117,3.67061,3.67617,6380000.0
2007-11-26 02:47:00,3.67853,3.68233,3.67209,3.67998,6380000.0
2007-11-26 02:52:00,3.67258,3.67944,3.66942,3.66942,3750000.0
2007-11-26 02:53:00,3.67718,3.67895,3.66913,3.67822,15410000.0
2007-11-26 02:54:00,3.67337,3.67767,3.67041,3.67041,4510000.0
2007-11-26 02:55:00,3.67274,3.67787,3.67203,3.67203,4890000.0
2007-11-26 02:57:00,3.6726,3.67753,3.67106,3.67738,4890000.0
2007-11-26 02:58:00,3.67864,3.67929,3.67419,3.67555,2630000.0
2007-11-26 02:59:00,3.67609,3.67609,3.66773,3.66773,8270000.0
2007-11-26 03:00:00,3.67914,3.68337,3.67394,3.6797,4880000.0
2007-11-26 03:01:00,3.67877,3.67891,3.66906,3.67891,6390000.0
2007-11-26 03:02:00,3.67694,3.67762,3.67097,3.67097,5640000.0
2007-11-26 03:03:00,3.67831,3.6792,3.66957,3.67003,8260000.0
2007-11-26 03:04:00,3.67015,3.68186,3.67015,3.67775,4150000.0
2007-11-26 03:05:00,3.67287,3.68081,3.67075,3.67463,7130000.0
2007-11-26 03:06:00,3.67749,3.67799,3.67588,3.67588,3380000.0
2007-11-26 03:07:00,3.67376,3.67923,3.66832,3.67721,6010000.0
2007-11-26 03:08:00,3.67467,3.67967,3.67036,3.67826,2640000.0
2007-11-26 03:09:00,3.67778,3.67865,3.67398,3.67398,3760000.0
2007-11-26 03:10:00,3.67894,3.68021,3.66959,3.67893,4130000.0
2007-11-26 03:11:00,3.67484,3.67851,3.67233,3.6781,5260000.0
2007-11-26 03:12:00,3.67385,3.6778,3.67244,3.6778,4130000.0
2007-11-26 03:13:00,3.67532,3.67908,3.67363,3.67749,6020000.0
2007-11-26 03:14:00,3.66872,3.67859,3.66872,3.67372,8640000.0
2007-11-26 03:15:00,3.67576,3.6813,3.6744,3.6744,4510000.0
2007-11-26 03:16:00,3.67941,3.67941,3.67393,3.67892,2260000.0
2007-11-26 03:17:00,3.67753,3.67779,3.66902,3.66902,4890000.0
2007-11-26 03:18:00,3.66973,3.6784,3.66973,3.6784,4520000.0
2007-11-26 03:19:00,3.67467,3.6815,3.67099,3.67099,4140000.0
2007-11-26 03:20:00,3.67996,3.67996,3.67499,3.67499,2260000.0
2007-11-26 03:22:00,3.67519,3.67597,3.67154,3.67154,3750000.0
2007-11-26 03:23:00,3.67399,3.68204,3.67103,3.67358,5260000.0
2007-11-26 03:24:00,3.67011,3.67896,3.67011,3.67383,5630000.0
2007-11-26 03:25:00,3.66988,3.67903,3.66986,3.67903,6770000.0
2007-11-26 03:26:00,3.6794,3.6794,3.67062,3.6787,5630000.0
2007-11-26 03:27:00,3.67148,3.68183,3.67084,3.67838,7880000.0
2007-11-26 03:28:00,3.67821,3.6791,3.67821,3.6791,2250000.0
2007-11-26 03:29:00,3.67826,3.67942,3.67401,3.67942,4510000.0
2007-11-26 03:30:00,3.68053,3.68255,3.67142,3.67729,7130000.0
2007-11-26 03:31:00,3.67484,3.68178,3.67484,3.67972,6010000.0
2007-11-26 03:32:00,3.67697,3.67697,3.67286,3.67402,3380000.0
2007-11-26 03:35:00,3.67786,3.6788,3.67544,3.67856,3010000.0
2007-11-26 03:36:00,3.67145,3.67907,3.6702,3.67718,3020000.0
2007-11-26 03:37:00,3.67514,3.67948,3.67402,3.67516,5260000.0
2007-11-26 03:38:00,3.67842,3.68062,3.67391,3.67446,6770000.0
2007-11-26 03:39:00,3.67827,3.67863,3.66964,3.66964,5640000.0
2007-11-26 03:40:00,3.67581,3.67897,3.67358,3.67897,5630000.0
2007-11-26 03:41:00,3.67518,3.67889,3.67019,3.67019,6390000.0
2007-11-26 03:42:00,3.67282,3.67783,3.66636,3.67469,10510000.0
2007-11-26 03:44:00,3.67935,3.67937,3.66986,3.67792,5640000.0
2007-11-26 03:45:00,3.675,3.67847,3.67209,3.67765,2640000.0
2007-11-26 03:46:00,3.6717,3.6768,3.67131,3.67131,4510000.0
2007-11-26 03:47:00,3.67466,3.67916,3.6697,3.67862,9390000.0
2007-11-26 03:48:00,3.67837,3.67917,3.67766,3.67766,2630000.0
2007-11-26 03:49:00,3.67805,3.67805,3.66703,3.67488,4130000.0
2007-11-26 03:50:00,3.67396,3.68008,3.67396,3.67714,4140000.0
2007-11-26 03:51:00,3.67847,3.68106,3.67093,3.67903,4890000.0
2007-11-26 03:52:00,3.6744,3.67618,3.66663,3.67113,5630000.0
2007-11-26 03:54:00,3.67458,3.68017,3.67403,3.67918,4890000.0
2007-11-26 03:55:00,3.66802,3.67637,3.66802,3.67637,3770000.0
2007-11-26 03:56:00,3.67429,3.67681,3.66563,3.67177,3400000.0
2007-11-26 03:57:00,3.67863,3.67863,3.66977,3.66977,6760000.0
2007-11-26 03:58:00,3.67058,3.67733,3.66847,3.66896,6770000.0
2007-11-26 03:59:00,3.67694,3.67901,3.66635,3.67901,8660000.0
2007-11-26 04:00:00,3.67682,3.67682,3.66961,3.67139,4140000.0
2007-11-26 04:01:00,3.67296,3.67632,3.66529,3.67632,4140000.0
2007-11-26 04:02:00,3.67736,3.67736,3.67176,3.6733,3770000.0
2007-11-26 04:03:00,3.68061,3.6814,3.67168,3.6731,6390000.0
2007-11-26 04:04:00,3.67238,3.67937,3.6687,3.67937,3770000.0
2007-11-26 04:05:00,3.67457,3.67825,3.67358,3.67825,4140000.0
2007-11-26 04:06:00,3.67408,3.67847,3.67381,3.67414,2640000.0
2007-11-26 04:07:00,3.67246,3.67634,3.66802,3.67137,3400000.0
2007-11-26 04:08:00,3.67887,3.68322,3.67165,3.68094,12420000.0
2007-11-26 04:09:00,3.67396,3.67519,3.6723,3.67387,3760000.0
2007-11-26 04:10:00,3.66517,3.67638,3.66517,3.67638,4140000.0
2007-11-26 04:12:00,3.67342,3.67829,3.669,3.67533,5270000.0
2007-11-26 04:13:00,3.6746,3.67836,3.67317,3.67513,4140000.0
2007-11-26 04:14:00,3.6714,3.6757,3.67002,3.67311,6400000.0
2007-11-26 04:15:00,3.67665,3.68101,3.67048,3.68101,7140000.0
2007-11-26 04:16:00,3.67147,3.67219,3.66688,3.67098,4520000.0
2007-11-26 04:17:00,3.67314,3.67815,3.66881,3.66984,4510000.0
2007-11-26 04:20:00,3.66935,3.67571,3.66545,3.67113,4140000.0
2007-11-26 04:21:00,3.67504,3.67599,3.67139,3.67487,4140000.0
2007-11-26 04:22:00,3.67357,3.67474,3.66417,3.67474,6760000.0
2007-11-26 04:23:00,3.66964,3.6754,3.66964,3.67439,6380000.0
2007-11-26 04:24:00,3.67247,3.67404,3.66885,3.66894,4880000.0
2007-11-26 04:25:00,3.67318,3.67912,3.667,3.67096,8280000.0
2007-11-26 04:26:00,3.67039,3.67458,3.66348,3.67075,5640000.0
2007-11-26 04:27:00,3.67145,3.67332,3.66154,3.67183,6390000.0
2007-11-26 04:28:00,3.66535,3.67376,3.66535,3.66778,4520000.0
2007-11-26 04:29:00,3.67528,3.67528,3.66889,3.67081,5250000.0
2007-11-26 04:30:00,3.66878,3.67772,3.66711,3.6743,4890000.0
2007-11-26 04:31:00,3.67451,3.67451,3.66784,3.66784,5250000.0
2007-11-26 04:32:00,3.66587,3.67134,3.66325,3.66325,4880000.0
2007-11-26 04:33:00,3.66778,3.67503,3.66778,3.67048,3010000.0
2007-11-26 04:34:00,3.66472,3.6746,3.66472,3.66937,4500000.0
2007-11-26 04:35:00,3.67434,3.67434,3.66126,3.66839,6390000.0
2007-11-26 04:36:00,3.67374,3.67983,3.66706,3.66706,8280000.0
2007-11-26 04:37:00,3.67193,3.67349,3.66311,3.67349,3770000.0
2007-11-26 04:38:00,3.67176,3.67176,3.66164,3.66619,4510000.0
2007-11-26 04:39:00,3.67425,3.67709,3.66686,3.67437,4890000.0
2007-11-26 04:40:00,3.67207,3.6738,3.66496,3.66899,4140000.0
2007-11-26 04:41:00,3.67284,3.67284,3.6636,3.67225,5640000.0
2007-11-26 04:42:00,3.6741,3.67438,3.66866,3.66942,4150000.0
2007-11-26 04:43:00,3.66691,3.67086,3.66457,3.67086,4510000.0
2007-11-26 04:44:00,3.66972,3.67455,3.66876,3.67303,6750000.0
2007-11-26 04:45:00,3.67509,3.67551,3.66956,3.67311,3760000.0
2007-11-26 04:46:00,3.669,3.67369,3.66895,3.67327,3770000.0
2007-11-26 04:47:00,3.66633,3.67319,3.66633,3.66667,3760000.0
2007-11-26 04:48:00,3.67048,3.67365,3.66954,3.67365,1510000.0
2007-11-26 04:49:00,3.66979,3.67552,3.66969,3.67117,4890000.0
2007-11-26 04:50:00,3.67397,3.67397,3.66396,3.67266,6380000.0
2007-11-26 04:51:00,3.6671,3.6737,3.6671,3.67344,2640000.0
2007-11-26 04:52:00,3.67299,3.67393,3.66876,3.67391,2270000.0
2007-11-26 04:53:00,3.67412,3.6744,3.66732,3.66732,8630000.0
2007-11-26 04:54:00,3.66353,3.67216,3.66353,3.67216,7890000.0
2007-11-26 04:55:00,3.67423,3.67458,3.66833,3.67261,4880000.0
2007-11-26 04:56:00,3.67377,3.67572,3.66555,3.66942,4890000.0
2007-11-26 04:57:00,3.67263,3.67392,3.66863,3.67281,6390000.0
2007-11-26 04:58:00,3.66371,3.67264,3.66371,3.67264,4890000.0
2007-11-26 04:59:00,3.66259,3.67074,3.66259,3.66914,8650000.0
2007-11-26 05:00:00,3.67636,3.67636,3.6711,3.67127,4150000.0
2007-11-26 05:01:00,3.67309,3.67409,3.66913,3.67386,6010000.0
2007-11-26 05:02:00,3.67018,3.6759,3.6662,3.6662,3020000.0
2007-11-26 05:03:00,3.67412,3.67412,3.6677,3.66916,4520000.0
2007-11-26 05:04:00,3.66894,3.67312,3.6677,3.66883,6010000.0
2007-11-26 05:05:00,3.67001,3.67412,3.66666,3.66847,6770000.0
2007-11-26 05:06:00,3.67133,3.67406,3.66959,3.67392,4520000.0
2007-11-26 05:07:00,3.67403,3.67403,3.66872,3.6737,5630000.0
2007-11-26 05:08:00,3.66631,3.67597,3.66631,3.67298,4900000.0
2007-11-26 05:09:00,3.67291,3.67536,3.66955,3.67536,3750000.0
2007-11-26 05:10:00,3.67478,3.67517,3.66562,3.67378,4130000.0
2007-11-26 05:11:00,3.67374,3.67374,3.66709,3.67246,5250000.0
2007-11-26 05:12:00,3.67264,3.67395,3.66488,3.67018,3780000.0
2007-11-26 05:13:00,3.66605,3.67873,3.66605,3.6707,10520000.0
2007-11-26 05:14:00,3.67373,3.67616,3.6689,3.6694,7910000.0
2007-11-26 05:15:00,3.67546,3.67546,3.66596,3.67486,4880000.0
2007-11-26 05:16:00,3.67467,3.67467,3.67008,3.67451,2640000.0
2007-11-26 05:17:00,3.66834,3.67348,3.66595,3.66825,5260000.0
2007-11-26 05:18:00,3.67255,3.67434,3.66912,3.67341,3770000.0
2007-11-26 05:19:00,3.6701,3.67364,3.66679,3.67316,4510000.0
2007-11-26 05:20:00,3.67101,3.67374,3.66176,3.67229,6030000.0
2007-11-26 05:21:00,3.66743,3.673,3.66733,3.673,8260000.0
2007-11-26 05:22:00,3.6687,3.67499,3.66844,3.674,4880000.0
2007-11-26 05:23:00,3.67394,3.67394,3.66412,3.67391,4510000.0
2007-11-26 05:24:00,3.67396,3.67538,3.66677,3.66677,6010000.0
2007-11-26 05:25:00,3.67227,3.67637,3.66713,3.67071,4520000.0
2007-11-26 05:26:00,3.67413,3.67451,3.67002,3.67442,4890000.0
2007-11-26 05:27:00,3.67378,3.67515,3.67004,3.67438,3010000.0
2007-11-26 05:28:00,3.67502,3.67502,3.67502,3.67502,380000.0
2007-11-26 05:29:00,3.67139,3.67582,3.67047,3.67047,3770000.0
2007-11-26 05:30:00,3.67388,3.67798,3.67078,3.67078,4890000.0
2007-11-26 05:31:00,3.67399,3.67563,3.66826,3.66826,3400000.0
2007-11-26 05:32:00,3.67042,3.67521,3.66552,3.67521,5640000.0
2007-11-26 05:33:00,3.67508,3.67508,3.66577,3.66964,4510000.0
2007-11-26 05:34:00,3.66943,3.67382,3.6658,3.66962,6390000.0
2007-11-26 05:35:00,3.67509,3.67546,3.67018,3.67467,3780000.0
2007-11-26 05:36:00,3.67243,3.67557,3.668,3.67232,6020000.0
2007-11-26 05:37:00,3.6756,3.67637,3.67106,3.67157,4520000.0
2007-11-26 05:38:00,3.66997,3.67379,3.66563,3.67127,3380000.0
2007-11-26 05:39:00,3.66975,3.67515,3.6693,3.66966,3400000.0
2007-11-26 05:40:00,3.674,3.674,3.66522,3.66522,6390000.0
2007-11-26 05:41:00,3.67437,3.67437,3.66955,3.66959,3380000.0
2007-11-26 05:42:00,3.67385,3.67467,3.67003,3.67434,4510000.0
2007-11-26 05:43:00,3.67602,3.67779,3.67332,3.67365,4880000.0
2007-11-26 05:44:00,3.66631,3.67618,3.66631,3.67218,5260000.0
2007-11-26 05:45:00,3.67733,3.67733,3.66459,3.67449,6390000.0
2007-11-26 05:46:00,3.67419,3.67523,3.6701,3.67412,6390000.0
2007-11-26 05:47:00,3.67521,3.67536,3.66553,3.66553,5260000.0
2007-11-26 05:48:00,3.67494,3.68288,3.66803,3.6759,7130000.0
2007-11-26 05:50:00,3.6754,3.67781,3.67183,3.67781,4150000.0
2007-11-26 05:51:00,3.6744,3.6744,3.66551,3.6741,5260000.0
2007-11-26 05:52:00,3.67319,3.67434,3.66424,3.6693,4140000.0
2007-11-26 05:53:00,3.67333,3.67908,3.66922,3.67908,4880000.0
2007-11-26 05:56:00,3.67815,3.67815,3.67127,3.67633,5650000.0
2007-11-26 05:57:00,3.67701,3.67849,3.67701,3.67849,2250000.0
2007-11-26 05:58:00,3.6788,3.6788,3.67845,3.67845,1880000.0
2007-11-26 05:59:00,3.67691,3.67691,3.6694,3.67255,7880000.0
2007-11-26 06:00:00,3.68131,3.68131,3.6698,3.67814,9770000.0
2007-11-26 06:01:00,3.6776,3.68065,3.67071,3.67936,4880000.0
2007-11-26 06:02:00,3.67953,3.67961,3.67749,3.67787,4130000.0
2007-11-26 06:03:00,3.67851,3.67888,3.67802,3.67819,3380000.0
2007-11-26 06:04:00,3.67987,3.67987,3.67042,3.67965,5280000.0
2007-11-26 06:05:00,3.67932,3.67932,3.67204,3.67784,3000000.0
2007-11-26 06:06:00,3.67527,3.68115,3.67441,3.68048,4520000.0
2007-11-26 06:07:00,3.67911,3.67989,3.67281,3.67915,3380000.0
2007-11-26 06:08:00,3.67903,3.67903,3.66819,3.67722,3770000.0
2007-11-26 06:09:00,3.67464,3.67977,3.67464,3.67907,4880000.0
2007-11-26 06:10:00,3.67579,3.68267,3.67356,3.67938,6390000.0
2007-11-26 06:11:00,3.68013,3.68097,3.67088,3.68061,4520000.0
2007-11-26 06:12:00,3.67758,3.67943,3.67758,3.67943,3390000.0
2007-11-26 06:13:00,3.67899,3.67899,3.67763,3.67763,2250000.0
2007-11-26 06:14:00,3.67808,3.6796,3.67028,3.67028,4130000.0
2007-11-26 06:15:00,3.68162,3.68162,3.67219,3.67431,10500000.0
2007-11-26 06:16:00,3.67949,3.68002,3.67826,3.67906,6760000.0
2007-11-26 06:17:00,3.67458,3.67843,3.6745,3.67525,5630000.0
2007-11-26 06:18:00,3.67965,3.67965,3.67846,3.67846,760000.0
2007-11-26 06:19:00,3.67778,3.68158,3.67208,3.67551,6780000.0
2007-11-26 06:20:00,3.67071,3.68118,3.67071,3.67678,4900000.0
2007-11-26 06:21:00,3.68021,3.68151,3.67136,3.67136,6010000.0
2007-11-26 06:23:00,3.66862,3.6768,3.66681,3.67337,4890000.0
2007-11-26 06:24:00,3.67547,3.67963,3.67466,3.6796,4140000.0
2007-11-26 06:25:00,3.67971,3.67997,3.67496,3.67997,4890000.0
2007-11-26 06:26:00,3.66935,3.67814,3.66662,3.67398,3760000.0
2007-11-26 06:27:00,3.67915,3.67915,3.675,3.675,3390000.0
2007-11-26 06:28:00,3.67095,3.67758,3.67017,3.67412,4530000.0
2007-11-26 06:29:00,3.67862,3.68058,3.67058,3.67058,7130000.0
2007-11-26 06:30:00,3.67843,3.68249,3.67843,3.68249,3010000.0
2007-11-26 06:31:00,3.6737,3.67824,3.6677,3.67447,3010000.0
2007-11-26 06:32:00,3.6754,3.67791,3.6716,3.6777,4140000.0
2007-11-26 06:33:00,3.67581,3.67935,3.67231,3.67559,6010000.0
2007-11-26 06:34:00,3.67841,3.68054,3.67098,3.68028,10910000.0
2007-11-26 06:35:00,3.67591,3.67747,3.67069,3.67747,5260000.0
2007-11-26 06:36:00,3.67971,3.67971,3.67353,3.67936,6010000.0
2007-11-26 06:37:00,3.67428,3.67966,3.67428,3.67816,4510000.0
2007-11-26 06:38:00,3.6753,3.68154,3.67098,3.67715,6390000.0
2007-11-26 06:39:00,3.67461,3.6797,3.66987,3.67832,4140000.0
2007-11-26 06:40:00,3.67649,3.67919,3.67593,3.67593,4510000.0
2007-11-26 06:41:00,3.68007,3.68007,3.67453,3.67988,4890000.0
2007-11-26 06:42:00,3.68105,3.68196,3.67041,3.67967,5640000.0
2007-11-26 06:43:00,3.6784,3.67979,3.67004,3.67765,3030000.0
2007-11-26 06:45:00,3.68167,3.68212,3.67848,3.67848,5260000.0
2007-11-26 06:46:00,3.67838,3.67934,3.66987,3.66987,5270000.0
2007-11-26 06:47:00,3.67619,3.68166,3.67534,3.67534,7920000.0
2007-11-26 06:48:00,3.6792,3.67921,3.67211,3.67921,5630000.0
2007-11-26 06:50:00,3.67503,3.67886,3.67097,3.67723,4510000.0
2007-11-26 06:51:00,3.66709,3.67918,3.66709,3.67918,6020000.0
2007-11-26 06:52:00,3.67583,3.6826,3.67062,3.67809,6770000.0
2007-11-26 06:53:00,3.67959,3.67959,3.66957,3.67315,9400000.0
2007-11-26 06:55:00,3.66938,3.67855,3.66938,3.66959,6000000.0
2007-11-26 06:56:00,3.67814,3.67933,3.67477,3.67571,3380000.0
2007-11-26 06:57:00,3.67902,3.67995,3.67009,3.67817,7140000.0
2007-11-26 06:58:00,3.66975,3.67875,3.66919,3.67607,5630000.0
2007-11-26 06:59:00,3.67829,3.67959,3.67016,3.67864,8260000.0
2007-11-26 07:00:00,3.67804,3.68283,3.67597,3.67945,5630000.0
2007-11-26 07:02:00,3.67428,3.67482,3.66542,3.66952,4520000.0
2007-11-26 07:04:00,3.67534,3.67986,3.67249,3.67955,6400000.0
2007-11-26 07:05:00,3.67772,3.67772,3.6724,3.67577,3010000.0
2007-11-26 07:06:00,3.67184,3.67819,3.66583,3.67383,9020000.0
2007-11-26 07:07:00,3.6718,3.67774,3.66699,3.67326,10140000.0
2007-11-26 07:08:00,3.67877,3.67988,3.67275,3.67534,4140000.0
2007-11-26 07:09:00,3.67765,3.67824,3.67272,3.67483,3010000.0
2007-11-26 07:10:00,3.67492,3.6783,3.6729,3.67744,2630000.0
2007-11-26 07:11:00,3.66652,3.67575,3.66517,3.67541,4880000.0
2007-11-26 07:12:00,3.67141,3.67662,3.67085,3.67287,5250000.0
2007-11-26 07:13:00,3.67103,3.67669,3.67016,3.67669,5270000.0
2007-11-26 07:14:00,3.66907,3.67924,3.668,3.67736,7140000.0
2007-11-26 07:15:00,3.67754,3.67974,3.66884,3.67232,8290000.0
2007-11-26 07:16:00,3.67596,3.67715,3.66789,3.66789,2640000.0
2007-11-26 07:17:00,3.67616,3.67616,3.6635,3.67559,7130000.0
2007-11-26 07:18:00,3.672,3.67607,3.66372,3.67526,6760000.0
2007-11-26 07:19:00,3.66518,3.6756,3.6648,3.67226,4880000.0
2007-11-26 07:20:00,3.67756,3.67869,3.66826,3.66826,6400000.0
2007-11-26 07:21:00,3.67379,3.67379,3.67379,3.67379,750000.0
2007-11-26 07:22:00,3.67245,3.67997,3.66928,3.67585,7140000.0
2007-11-26 07:23:00,3.67695,3.67695,3.67087,3.67399,4130000.0
2007-11-26 07:24:00,3.67315,3.6743,3.66813,3.6743,4510000.0
2007-11-26 07:25:00,3.66426,3.67418,3.66316,3.67052,8290000.0
2007-11-26 07:26:00,3.67492,3.67554,3.66602,3.6736,4520000.0
2007-11-26 07:27:00,3.67335,3.67418,3.66765,3.66863,4880000.0
2007-11-26 07:28:00,3.6653,3.67514,3.6653,3.67095,5640000.0
2007-11-26 07:29:00,3.67578,3.67795,3.66771,3.67203,6020000.0
2007-11-26 07:30:00,3.67137,3.6722,3.66594,3.6664,4150000.0
2007-11-26 07:31:00,3.66844,3.67489,3.66548,3.66548,5270000.0
2007-11-26 07:32:00,3.67576,3.67685,3.6697,3.67058,6770000.0
2007-11-26 07:33:00,3.67405,3.67405,3.6674,3.67003,7880000.0
2007-11-26 07:34:00,3.66897,3.67593,3.66829,3.67331,4520000.0
2007-11-26 07:35:00,3.67313,3.67438,3.66667,3.67426,6380000.0
2007-11-26 07:36:00,3.66524,3.67687,3.66524,3.66929,4510000.0
2007-11-26 07:37:00,3.67216,3.67378,3.66931,3.67145,5270000.0
2007-11-26 07:38:00,3.67527,3.67696,3.66611,3.6752,3770000.0
2007-11-26 07:39:00,3.67404,3.67948,3.66989,3.67869,6390000.0
2007-11-26 07:40:00,3.67913,3.67927,3.67014,3.67927,5260000.0
2007-11-26 07:41:00,3.67766,3.67766,3.66769,3.67282,3390000.0
2007-11-26 07:42:00,3.67425,3.67919,3.67415,3.67919,5250000.0
2007-11-26 07:43:00,3.67665,3.67817,3.66894,3.675,6010000.0
2007-11-26 07:44:00,3.67893,3.67893,3.66905,3.67818,6760000.0
2007-11-26 07:45:00,3.68164,3.68164,3.66789,3.6724,10530000.0
2007-11-26 07:46:00,3.67027,3.67723,3.66715,3.67603,4150000.0
2007-11-26 07:47:00,3.66993,3.67553,3.66649,3.66898,5630000.0
2007-11-26 07:48:00,3.67502,3.67502,3.66478,3.67387,4510000.0
2007-11-26 07:49:00,3.66554,3.67396,3.66531,3.66949,4140000.0
2007-11-26 07:50:00,3.6756,3.6756,3.66832,3.67475,5250000.0
2007-11-26 07:51:00,3.67507,3.6762,3.66895,3.66895,4880000.0
2007-11-26 07:52:00,3.6763,3.67711,3.66796,3.67681,4880000.0
2007-11-26 07:53:00,3.66596,3.67462,3.66596,3.67462,1500000.0
2007-11-26 07:54:00,3.67702,3.67873,3.6698,3.6698,6010000.0
2007-11-26 07:55:00,3.67526,3.67552,3.66849,3.67552,6400000.0
2007-11-26 07:56:00,3.67066,3.67633,3.67049,3.67617,8260000.0
2007-11-26 07:58:00,3.67455,3.67609,3.66802,3.67339,5640000.0
2007-11-26 07:59:00,3.67335,3.67373,3.66429,3.67141,6020000.0
2007-11-26 08:00:00,3.67267,3.67825,3.67195,3.67693,4890000.0
2007-11-26 08:01:00,3.67096,3.67658,3.67081,3.67658,5640000.0
2007-11-26 08:02:00,3.66932,3.67549,3.66667,3.67525,3770000.0
2007-11-26 08:03:00,3.67507,3.6762,3.66911,3.67618,5260000.0
2007-11-26 08:04:00,3.66996,3.67732,3.66996,3.67155,4880000.0
2007-11-26 08:05:00,3.67445,3.67502,3.66987,3.67036,6000000.0
2007-11-26 08:06:00,3.66939,3.67536,3.66939,3.67097,4510000.0
2007-11-26 08:07:00,3.67693,3.67693,3.67165,3.67165,4520000.0
2007-11-26 08:08:00,3.67166,3.67608,3.66831,3.67398,5630000.0
2007-11-26 08:09:00,3.67144,3.67598,3.66684,3.67104,5260000.0
2007-11-26 08:10:00,3.6707,3.67498,3.66591,3.66591,4890000.0
2007-11-26 08:11:00,3.67398,3.67573,3.67022,3.67573,5640000.0
2007-11-26 08:13:00,3.67557,3.67683,3.66585,3.66585,7900000.0
2007-11-26 08:14:00,3.67582,3.67582,3.66587,3.66635,16150000.0
2007-11-26 08:15:00,3.67932,3.67932,3.67298,3.67438,7130000.0
2007-11-26 08:16:00,3.67444,3.67577,3.67051,3.67576,4140000.0
2007-11-26 08:17:00,3.67142,3.6765,3.6686,3.67098,7510000.0
2007-11-26 08:18:00,3.67562,3.67645,3.66702,3.67634,4890000.0
2007-11-26 08:19:00,3.67626,3.67706,3.66967,3.67155,5640000.0
2007-11-26 08:20:00,3.66692,3.67616,3.66692,3.67124,4880000.0
2007-11-26 08:21:00,3.66942,3.67754,3.66942,3.67403,3770000.0
2007-11-26 08:22:00,3.67681,3.67726,3.66786,3.6721,5260000.0
2007-11-26 08:23:00,3.67343,3.67892,3.67306,3.67331,6400000.0
2007-11-26 08:24:00,3.67219,3.67623,3.66515,3.67257,6760000.0
2007-11-26 08:25:00,3.67807,3.67807,3.67611,3.67708,5250000.0
2007-11-26 08:26:00,3.67078,3.67526,3.6682,3.67526,4890000.0
2007-11-26 08:28:00,3.67798,3.67867,3.67184,3.67703,5630000.0
2007-11-26 08:29:00,3.67611,3.67629,3.66572,3.67141,10910000.0
2007-11-26 08:30:00,3.67213,3.6815,3.67213,3.67663,7520000.0
2007-11-26 08:31:00,3.67569,3.67752,3.67164,3.67228,4890000.0
2007-11-26 08:32:00,3.67182,3.67594,3.66879,3.67594,4140000.0
2007-11-26 08:33:00,3.67584,3.67584,3.66723,3.67055,6400000.0
2007-11-26 08:34:00,3.66971,3.67449,3.66696,3.66936,4900000.0
2007-11-26 08:35:00,3.67363,3.67631,3.66833,3.67546,6020000.0
2007-11-26 08:36:00,3.66883,3.67395,3.66402,3.66984,5630000.0
2007-11-26 08:37:00,3.67251,3.67421,3.66463,3.67383,8270000.0
2007-11-26 08:38:00,3.66601,3.67047,3.66377,3.66377,3750000.0
2007-11-26 08:39:00,3.67373,3.67373,3.66817,3.67252,4500000.0
2007-11-26 08:40:00,3.66991,3.67486,3.668,3.67352,3780000.0
2007-11-26 08:41:00,3.67297,3.67377,3.66482,3.66813,3770000.0
2007-11-26 08:42:00,3.67359,3.67418,3.66542,3.66542,2640000.0
2007-11-26 08:43:00,3.66629,3.67624,3.66629,3.66901,8260000.0
2007-11-26 08:44:00,3.66745,3.6733,3.66218,3.6733,6010000.0
2007-11-26 08:45:00,3.67577,3.68022,3.6692,3.67171,4140000.0
2007-11-26 08:46:00,3.6723,3.67439,3.66911,3.67385,4520000.0
2007-11-26 08:47:00,3.6728,3.67357,3.65952,3.67357,8650000.0
2007-11-26 08:48:00,3.66733,3.67259,3.66256,3.6693,4890000.0
2007-11-26 08:49:00,3.66999,3.67472,3.66363,3.67143,4530000.0
2007-11-26 08:50:00,3.67489,3.67815,3.67225,3.67752,6020000.0
2007-11-26 08:51:00,3.67318,3.67992,3.67012,3.67818,6020000.0
2007-11-26 08:52:00,3.68132,3.68136,3.66907,3.67759,6770000.0
2007-11-26 08:53:00,3.67947,3.68168,3.67105,3.68155,4140000.0
2007-11-26 08:54:00,3.68058,3.68222,3.67198,3.68175,4890000.0
2007-11-26 08:55:00,3.67531,3.68187,3.66991,3.68118,7510000.0
2007-11-26 08:56:00,3.68246,3.68246,3.67141,3.67302,4520000.0
2007-11-26 08:57:00,3.68074,3.68074,3.67426,3.67646,5650000.0
2007-11-26 08:58:00,3.67746,3.68101,3.67073,3.67907,5260000.0
2007-11-26 08:59:00,3.67952,3.68011,3.67048,3.6788,10510000.0
2007-11-26 09:00:00,3.67411,3.67811,3.671,3.67272,6020000.0
2007-11-26 09:01:00,3.66631,3.67572,3.6656,3.67425,7140000.0
2007-11-26 09:02:00,3.67448,3.67899,3.66949,3.67765,4510000.0
2007-11-26 09:03:00,3.67555,3.67555,3.6689,3.67068,5630000.0
2007-11-26 09:04:00,3.67418,3.6779,3.66819,3.66819,4890000.0
2007-11-26 09:05:00,3.67404,3.67639,3.66985,3.67603,8650000.0
2007-11-26 09:06:00,3.66747,3.67633,3.66654,3.67281,7160000.0
2007-11-26 09:07:00,3.67666,3.67666,3.66528,3.67026,7510000.0
2007-11-26 09:08:00,3.67311,3.67882,3.67064,3.67618,4530000.0
2007-11-26 09:09:00,3.67196,3.67752,3.66852,3.67158,7150000.0
2007-11-26 09:10:00,3.67214,3.67794,3.66619,3.6709,6010000.0
2007-11-26 09:11:00,3.67422,3.6765,3.67085,3.67085,7130000.0
2007-11-26 09:12:00,3.67626,3.67626,3.66527,3.6725,5640000.0
2007-11-26 09:13:00,3.6759,3.6759,3.66656,3.66859,6400000.0
2007-11-26 09:14:00,3.67321,3.67321,3.66299,3.66869,8260000.0
2007-11-26 09:15:00,3.67475,3.67475,3.66383,3.67211,4510000.0
2007-11-26 09:16:00,3.67107,3.67261,3.66693,3.67261,4880000.0
2007-11-26 09:17:00,3.66989,3.67566,3.66416,3.66967,7150000.0
2007-11-26 09:18:00,3.67398,3.67456,3.66791,3.6729,5630000.0
2007-11-26 09:19:00,3.67361,3.67815,3.66966,3.67141,5630000.0
2007-11-26 09:20:00,3.67586,3.67666,3.6655,3.67623,6770000.0
2007-11-26 09:21:00,3.6724,3.67916,3.6724,3.67288,9780000.0
2007-11-26 09:22:00,3.67191,3.67555,3.66748,3.67046,12010000.0
2007-11-26 09:23:00,3.677,3.67717,3.66722,3.6706,4880000.0
2007-11-26 09:24:00,3.67653,3.67783,3.67114,3.67114,9760000.0
2007-11-26 09:25:00,3.67537,3.67617,3.66623,3.66623,5630000.0
2007-11-26 09:26:00,3.67475,3.67684,3.66583,3.67234,6400000.0
2007-11-26 09:27:00,3.667,3.67749,3.667,3.67609,4890000.0
2007-11-26 09:28:00,3.67468,3.67572,3.66937,3.66937,5260000.0
2007-11-26 09:29:00,3.67755,3.67849,3.67063,3.67789,5650000.0
2007-11-26 09:30:00,3.67888,3.67979,3.67071,3.67717,7880000.0
2007-11-26 09:31:00,3.67557,3.6767,3.67168,3.67569,5250000.0
2007-11-26 09:32:00,3.6773,3.67991,3.67336,3.67336,4880000.0
2007-11-26 09:33:00,3.67125,3.67681,3.6667,3.67565,9030000.0
2007-11-26 09:34:00,3.67108,3.67988,3.66947,3.67301,6030000.0
2007-11-26 09:35:00,3.67747,3.67913,3.6682,3.67764,15410000.0
2007-11-26 09:36:00,3.67241,3.67706,3.67222,3.67706,4880000.0
2007-11-26 09:37:00,3.67585,3.67771,3.66957,3.67742,6020000.0
2007-11-26 09:38:00,3.67358,3.6775,3.66767,3.67183,10910000.0
2007-11-26 09:39:00,3.6684,3.67384,3.6684,3.66913,4510000.0
2007-11-26 09:40:00,3.6689,3.67379,3.66351,3.66956,6390000.0
2007-11-26 09:41:00,3.67684,3.67684,3.67079,3.67478,4880000.0
2007-11-26 09:42:00,3.67425,3.67442,3.66932,3.67111,4510000.0
2007-11-26 09:43:00,3.6691,3.67615,3.66514,3.66514,8650000.0
2007-11-26 09:44:00,3.67392,3.67397,3.66209,3.66621,8260000.0
2007-11-26 09:45:00,3.67196,3.67371,3.66159,3.67041,11260000.0
2007-11-26 09:46:00,3.66609,3.67236,3.66375,3.66959,5260000.0
2007-11-26 09:47:00,3.66942,3.67916,3.6634,3.67099,10530000.0
2007-11-26 09:48:00,3.66514,3.67216,3.66514,3.67216,5250000.0
2007-11-26 09:49:00,3.66951,3.67486,3.65942,3.67486,5650000.0
2007-11-26 09:50:00,3.67456,3.67456,3.67056,3.67144,5250000.0
2007-11-26 09:51:00,3.67207,3.67411,3.66635,3.66991,7140000.0
2007-11-26 09:52:00,3.666,3.67253,3.66574,3.66685,5630000.0
2007-11-26 09:53:00,3.67284,3.67461,3.66393,3.66991,6400000.0
2007-11-26 09:54:00,3.67115,3.6722,3.66246,3.67064,9400000.0
2007-11-26 09:55:00,3.66394,3.671,3.66092,3.66762,9400000.0
2007-11-26 09:56:00,3.65986,3.67231,3.65986,3.67231,5260000.0
2007-11-26 09:57:00,3.67083,3.67645,3.66297,3.67344,9420000.0
2007-11-26 09:58:00,3.6665,3.67536,3.6665,3.67225,4890000.0
2007-11-26 09:59:00,3.66997,3.67589,3.66357,3.67468,13530000.0
2007-11-26 10:00:00,3.67397,3.67397,3.66263,3.67263,11280000.0
2007-11-26 10:01:00,3.67349,3.67573,3.66632,3.67407,9020000.0
2007-11-26 10:02:00,3.6654,3.67301,3.66313,3.66906,9390000.0
2007-11-26 10:03:00,3.66827,3.67362,3.66083,3.67093,6020000.0
2007-11-26 10:04:00,3.67411,3.67411,3.66153,3.669,8640000.0
2007-11-26 10:05:00,3.67446,3.67446,3.66303,3.67258,6010000.0
2007-11-26 10:06:00,3.67435,3.67492,3.66622,3.67492,6010000.0
2007-11-26 10:07:00,3.67354,3.67533,3.66835,3.67442,7500000.0
2007-11-26 10:08:00,3.67226,3.67574,3.66565,3.66743,6770000.0
2007-11-26 10:09:00,3.67398,3.67835,3.66674,3.67148,7510000.0
2007-11-26 10:10:00,3.67456,3.67658,3.67086,3.67539,4510000.0
2007-11-26 10:11:00,3.67256,3.67746,3.67256,3.67746,4510000.0
2007-11-26 10:12:00,3.67312,3.67704,3.67004,3.67297,6770000.0
2007-11-26 10:13:00,3.67682,3.67682,3.66763,3.67145,6000000.0
2007-11-26 10:14:00,3.68011,3.68145,3.66858,3.67386,8640000.0
2007-11-26 10:15:00,3.67303,3.67768,3.66917,3.67696,4140000.0
2007-11-26 10:16:00,3.6736,3.67764,3.6681,3.67288,13900000.0
2007-11-26 10:17:00,3.67087,3.67749,3.66646,3.66841,10910000.0
2007-11-26 10:18:00,3.67215,3.67746,3.66587,3.67746,5270000.0
2007-11-26 10:19:00,3.67284,3.67668,3.66459,3.67219,10150000.0
2007-11-26 10:20:00,3.67074,3.67611,3.66348,3.67433,8270000.0
2007-11-26 10:21:00,3.67722,3.67778,3.6654,3.67073,14280000.0
2007-11-26 10:22:00,3.67123,3.67612,3.66693,3.66892,6390000.0
2007-11-26 10:23:00,3.66989,3.6766,3.66707,3.67291,4510000.0
2007-11-26 10:24:00,3.67735,3.67756,3.66635,3.67604,9400000.0
2007-11-26 10:25:00,3.67287,3.67698,3.66878,3.67698,4880000.0
2007-11-26 10:26:00,3.6788,3.68175,3.66986,3.67576,12020000.0
2007-11-26 10:27:00,3.67671,3.67706,3.66962,3.67247,7510000.0
2007-11-26 10:28:00,3.67028,3.67685,3.66783,3.6759,7140000.0
2007-11-26 10:29:00,3.66578,3.6774,3.66393,3.6774,4900000.0
2007-11-26 10:30:00,3.677,3.677,3.66484,3.67605,7510000.0
2007-11-26 10:31:00,3.6747,3.67675,3.66572,3.67009,8250000.0
2007-11-26 10:32:00,3.67091,3.67611,3.66815,3.67611,9390000.0
2007-11-26 10:33:00,3.67668,3.67702,3.6707,3.67658,4900000.0
2007-11-26 10:34:00,3.66822,3.67789,3.66822,3.67273,7890000.0
2007-11-26 10:35:00,3.6754,3.67654,3.66912,3.67015,10520000.0
2007-11-26 10:36:00,3.67602,3.67602,3.66875,3.6725,5270000.0
2007-11-26 10:37:00,3.67472,3.67523,3.6635,3.66866,12760000.0
2007-11-26 10:38:00,3.6719,3.67993,3.66679,3.67675,7130000.0
2007-11-26 10:39:00,3.6761,3.67657,3.66749,3.67657,3770000.0
2007-11-26 10:40:00,3.67458,3.67979,3.66865,3.66865,4150000.0
2007-11-26 10:41:00,3.66351,3.67407,3.66293,3.67378,3770000.0
2007-11-26 10:42:00,3.67697,3.67707,3.67068,3.67691,5640000.0
2007-11-26 10:43:00,3.67504,3.67504,3.66542,3.66851,7510000.0
2007-11-26 10:44:00,3.67369,3.67728,3.6677,3.67685,10900000.0
2007-11-26 10:45:00,3.67361,3.67632,3.66716,3.67247,11650000.0
2007-11-26 10:46:00,3.67375,3.67561,3.66854,3.67538,4520000.0
2007-11-26 10:47:00,3.67083,3.67479,3.66873,3.67476,5640000.0
2007-11-26 10:48:00,3.67509,3.67684,3.66709,3.67079,6390000.0
2007-11-26 10:49:00,3.67213,3.67555,3.66668,3.67555,6000000.0
2007-11-26 10:50:00,3.67311,3.67584,3.66193,3.67584,8270000.0
2007-11-26 10:51:00,3.67486,3.67486,3.66179,3.66832,6750000.0
2007-11-26 10:52:00,3.67484,3.67484,3.66643,3.67365,7900000.0
2007-11-26 10:53:00,3.66619,3.67422,3.66439,3.67422,7880000.0
2007-11-26 10:54:00,3.6717,3.67693,3.66928,3.67043,4890000.0
2007-11-26 10:55:00,3.66972,3.67768,3.66528,3.67244,5640000.0
2007-11-26 10:56:00,3.67066,3.67329,3.66491,3.67132,5250000.0
2007-11-26 10:57:00,3.67026,3.67541,3.66782,3.6685,6010000.0
2007-11-26 10:58:00,3.67208,3.67517,3.66544,3.67516,7140000.0
2007-11-26 10:59:00,3.66497,3.67521,3.66497,3.67521,6780000.0
2007-11-26 11:00:00,3.6719,3.67217,3.66424,3.67175,9770000.0
2007-11-26 11:01:00,3.67111,3.6739,3.66797,3.66797,7130000.0
2007-11-26 11:02:00,3.66129,3.67042,3.66129,3.66747,3770000.0
2007-11-26 11:03:00,3.6614,3.67012,3.6614,3.66624,5270000.0
2007-11-26 11:04:00,3.66969,3.66969,3.65739,3.66888,5260000.0
2007-11-26 11:05:00,3.66707,3.66993,3.66059,3.66059,6390000.0
2007-11-26 11:06:00,3.66403,3.6699,3.66351,3.6699,5630000.0
2007-11-26 11:07:00,3.66924,3.67158,3.66122,3.66148,7510000.0
2007-11-26 11:08:00,3.66391,3.66564,3.65593,3.66491,7130000.0
2007-11-26 11:09:00,3.66866,3.67148,3.66485,3.67148,4880000.0
2007-11-26 11:10:00,3.66976,3.67166,3.66176,3.66648,8630000.0
2007-11-26 11:11:00,3.66957,3.67382,3.66265,3.66265,5250000.0
2007-11-26 11:12:00,3.66667,3.67345,3.6654,3.66572,5650000.0
2007-11-26 11:13:00,3.67252,3.67252,3.66176,3.66176,6400000.0
2007-11-26 11:14:00,3.66686,3.67071,3.66171,3.66936,6390000.0
2007-11-26 11:15:00,3.66882,3.66943,3.6579,3.66544,4890000.0
2007-11-26 11:16:00,3.66943,3.66943,3.66186,3.66396,4880000.0
2007-11-26 11:17:00,3.66948,3.66948,3.65937,3.66577,5630000.0
2007-11-26 11:18:00,3.67017,3.67017,3.66006,3.66585,6760000.0
2007-11-26 11:19:00,3.66983,3.66983,3.65826,3.66872,4890000.0
2007-11-26 11:20:00,3.66868,3.66868,3.661,3.66186,4540000.0
2007-11-26 11:21:00,3.66872,3.66872,3.65663,3.66037,9780000.0
2007-11-26 11:22:00,3.66261,3.66845,3.66261,3.66426,6010000.0
2007-11-26 11:23:00,3.65913,3.66885,3.65913,3.66874,6410000.0
2007-11-26 11:24:00,3.65948,3.6702,3.6572,3.66842,12780000.0
2007-11-26 11:25:00,3.66851,3.66851,3.65597,3.66638,4520000.0
2007-11-26 11:26:00,3.66861,3.66861,3.6625,3.66554,5640000.0
2007-11-26 11:27:00,3.6651,3.66858,3.66144,3.66858,5260000.0
2007-11-26 11:28:00,3.66475,3.6696,3.66236,3.66827,10160000.0
2007-11-26 11:29:00,3.66584,3.67009,3.66236,3.67009,7130000.0
2007-11-26 11:30:00,3.66645,3.67016,3.66329,3.67016,6010000.0
2007-11-26 11:31:00,3.66913,3.67035,3.66328,3.67035,8260000.0
2007-11-26 11:32:00,3.669,3.67148,3.65873,3.66497,12770000.0
2007-11-26 11:33:00,3.6685,3.6696,3.65816,3.6696,4890000.0
2007-11-26 11:34:00,3.67065,3.67065,3.66323,3.66826,4140000.0
2007-11-26 11:35:00,3.66968,3.66968,3.66041,3.66544,6770000.0
2007-11-26 11:36:00,3.66965,3.67076,3.66697,3.67018,6390000.0
2007-11-26 11:37:00,3.66935,3.66968,3.6591,3.66724,4890000.0
2007-11-26 11:38:00,3.66692,3.67118,3.66565,3.67115,5640000.0
2007-11-26 11:39:00,3.66779,3.67182,3.66383,3.66625,5650000.0
2007-11-26 11:40:00,3.6689,3.67005,3.66411,3.67005,4890000.0
2007-11-26 11:41:00,3.66825,3.67008,3.65931,3.66497,9030000.0
2007-11-26 11:42:00,3.6699,3.67049,3.66509,3.66689,5260000.0
2007-11-26 11:43:00,3.67024,3.67125,3.66544,3.67083,7500000.0
2007-11-26 11:44:00,3.6615,3.66787,3.6615,3.66619,4140000.0
2007-11-26 11:45:00,3.6685,3.67047,3.65628,3.67047,4510000.0
2007-11-26 11:46:00,3.67008,3.67008,3.6641,3.66858,6010000.0
2007-11-26 11:47:00,3.6699,3.67053,3.66378,3.66395,8260000.0
2007-11-26 11:48:00,3.66957,3.67096,3.66492,3.67096,7140000.0
2007-11-26 11:49:00,3.67058,3.67111,3.66016,3.67087,11270000.0
2007-11-26 11:50:00,3.66445,3.66947,3.66367,3.66523,7510000.0
2007-11-26 11:51:00,3.67,3.67063,3.65976,3.6663,6020000.0
2007-11-26 11:52:00,3.67155,3.67155,3.6626,3.66967,4140000.0
2007-11-26 11:53:00,3.66746,3.67324,3.66143,3.67187,8650000.0
2007-11-26 11:54:00,3.67202,3.67271,3.66727,3.66727,5640000.0
2007-11-26 11:55:00,3.67055,3.67132,3.66147,3.66772,6380000.0
2007-11-26 11:56:00,3.67142,3.67142,3.66656,3.66656,5270000.0
2007-11-26 11:57:00,3.6717,3.67213,3.66723,3.66723,6010000.0
2007-11-26 11:58:00,3.666,3.67167,3.65961,3.66775,8650000.0
2007-11-26 11:59:00,3.67221,3.67221,3.66642,3.67161,5630000.0
2007-11-26 12:00:00,3.67101,3.67101,3.6643,3.66516,10150000.0
2007-11-26 12:01:00,3.67114,3.67114,3.66725,3.6698,6400000.0
2007-11-26 12:02:00,3.67039,3.67069,3.66396,3.66581,4520000.0
2007-11-26 12:03:00,3.67173,3.672,3.66834,3.66946,4890000.0
2007-11-26 12:04:00,3.67021,3.67243,3.66413,3.6718,4880000.0
2007-11-26 12:05:00,3.66829,3.67066,3.66419,3.66771,7510000.0
2007-11-26 12:06:00,3.66223,3.67142,3.66181,3.66409,7140000.0
2007-11-26 12:07:00,3.67185,3.67229,3.66526,3.66564,5640000.0
2007-11-26 12:08:00,3.6697,3.67173,3.66543,3.66698,7510000.0
2007-11-26 12:09:00,3.67075,3.6729,3.66656,3.6729,4520000.0
2007-11-26 12:10:00,3.66425,3.66981,3.66006,3.66581,4140000.0
2007-11-26 12:11:00,3.66872,3.67071,3.66409,3.66731,6390000.0
2007-11-26 12:12:00,3.66827,3.67174,3.6623,3.6623,6390000.0
2007-11-26 12:13:00,3.66836,3.67221,3.66034,3.67221,4890000.0
2007-11-26 12:14:00,3.67098,3.67098,3.66172,3.66804,4510000.0
2007-11-26 12:15:00,3.67147,3.67147,3.66069,3.6693,6400000.0
2007-11-26 12:16:00,3.66805,3.67035,3.66207,3.66207,4510000.0
2007-11-26 12:17:00,3.66532,3.67196,3.66532,3.66722,6000000.0
2007-11-26 12:18:00,3.67221,3.67399,3.66151,3.66904,8270000.0
2007-11-26 12:19:00,3.67173,3.67173,3.6596,3.67036,6760000.0
2007-11-26 12:20:00,3.6715,3.6715,3.66194,3.67032,5260000.0
2007-11-26 12:21:00,3.67269,3.67271,3.66077,3.66675,6390000.0
2007-11-26 12:22:00,3.66262,3.67229,3.66262,3.67171,5630000.0
2007-11-26 12:23:00,3.66646,3.67319,3.66229,3.67239,6760000.0
2007-11-26 12:24:00,3.66567,3.67012,3.66462,3.66679,6390000.0
2007-11-26 12:25:00,3.66994,3.67374,3.66607,3.67041,6770000.0
2007-11-26 12:26:00,3.67225,3.6726,3.66548,3.67255,4880000.0
2007-11-26 12:27:00,3.67084,3.67084,3.66064,3.66805,4510000.0
2007-11-26 12:28:00,3.66367,3.671,3.66144,3.66797,6770000.0
2007-11-26 12:29:00,3.66644,3.67179,3.66557,3.67179,8270000.0
2007-11-26 12:30:00,3.66255,3.67054,3.66255,3.66762,4150000.0
2007-11-26 12:31:00,3.66797,3.67098,3.66516,3.66738,4510000.0
2007-11-26 12:32:00,3.66418,3.67024,3.65759,3.66557,8660000.0
2007-11-26 12:33:00,3.67074,3.67099,3.65934,3.67088,6760000.0
2007-11-26 12:34:00,3.66721,3.6722,3.66721,3.67181,5250000.0
2007-11-26 12:35:00,3.66817,3.67029,3.66034,3.66632,6020000.0
2007-11-26 12:36:00,3.67029,3.67139,3.65992,3.67032,7520000.0
2007-11-26 12:37:00,3.6716,3.6716,3.66499,3.66767,4510000.0
2007-11-26 12:38:00,3.66732,3.67142,3.66132,3.66656,8270000.0
2007-11-26 12:39:00,3.66729,3.67092,3.65889,3.67092,4520000.0
2007-11-26 12:40:00,3.66225,3.67025,3.6617,3.66481,4140000.0
2007-11-26 12:41:00,3.67188,3.67583,3.66471,3.67127,6770000.0
2007-11-26 12:42:00,3.67311,3.67384,3.66337,3.67378,7540000.0
2007-11-26 12:43:00,3.67145,3.67213,3.66134,3.66542,5260000.0
2007-11-26 12:44:00,3.66464,3.67067,3.66464,3.66777,4880000.0
2007-11-26 12:45:00,3.67156,3.67304,3.66107,3.67268,13160000.0
2007-11-26 12:46:00,3.66664,3.67397,3.66545,3.67397,5260000.0
2007-11-26 12:47:00,3.67164,3.67164,3.66413,3.66413,5640000.0
2007-11-26 12:48:00,3.66805,3.67136,3.66236,3.66236,5260000.0
2007-11-26 12:49:00,3.67314,3.67314,3.66342,3.67121,7510000.0
2007-11-26 12:50:00,3.66112,3.67196,3.66112,3.67178,7500000.0
2007-11-26 12:51:00,3.66703,3.67233,3.66627,3.66805,5630000.0
2007-11-26 12:52:00,3.67052,3.67052,3.65941,3.65941,5260000.0
2007-11-26 12:53:00,3.67287,3.67583,3.66421,3.66802,7530000.0
2007-11-26 12:54:00,3.67245,3.67245,3.65937,3.66112,5630000.0
2007-11-26 12:55:00,3.67124,3.67263,3.66302,3.67214,9400000.0
2007-11-26 12:56:00,3.66521,3.6727,3.66308,3.6727,6010000.0
2007-11-26 12:57:00,3.67056,3.67401,3.66439,3.66747,7880000.0
2007-11-26 12:58:00,3.67193,3.67193,3.66442,3.67109,7890000.0
2007-11-26 12:59:00,3.66641,3.67105,3.66247,3.67105,9770000.0
2007-11-26 13:00:00,3.66194,3.67048,3.65817,3.66882,10910000.0
2007-11-26 13:01:00,3.66345,3.67474,3.66285,3.66415,5260000.0
2007-11-26 13:02:00,3.67197,3.67197,3.66011,3.66569,6390000.0
2007-11-26 13:03:00,3.66105,3.66975,3.65931,3.66212,6750000.0
2007-11-26 13:04:00,3.66976,3.67234,3.66089,3.67234,7510000.0
2007-11-26 13:05:00,3.66983,3.6717,3.66533,3.66644,6380000.0
2007-11-26 13:06:00,3.66654,3.67111,3.66495,3.66717,6010000.0
2007-11-26 13:07:00,3.66153,3.67176,3.66153,3.67176,5260000.0
2007-11-26 13:08:00,3.66511,3.67046,3.66472,3.66573,6000000.0
2007-11-26 13:09:00,3.67121,3.67121,3.66457,3.66549,9020000.0
2007-11-26 13:10:00,3.66998,3.6711,3.66314,3.67102,6390000.0
2007-11-26 13:11:00,3.66866,3.66999,3.6621,3.66565,5260000.0
2007-11-26 13:12:00,3.66875,3.67094,3.66013,3.66439,8250000.0
2007-11-26 13:13:00,3.66561,3.67056,3.66017,3.66874,6380000.0
2007-11-26 13:14:00,3.67179,3.67179,3.65911,3.66913,6770000.0
2007-11-26 13:15:00,3.66845,3.67035,3.66028,3.67035,8270000.0
2007-11-26 13:16:00,3.67131,3.67131,3.66375,3.67006,5650000.0
2007-11-26 13:17:00,3.66789,3.67143,3.66058,3.66997,7510000.0
2007-11-26 13:18:00,3.66989,3.67025,3.65976,3.66573,3400000.0
2007-11-26 13:19:00,3.67106,3.67269,3.66646,3.6677,5260000.0
2007-11-26 13:20:00,3.66928,3.67027,3.66367,3.66367,6000000.0
2007-11-26 13:21:00,3.67099,3.67099,3.66174,3.67029,6390000.0
2007-11-26 13:22:00,3.6651,3.67061,3.6651,3.66789,4140000.0
2007-11-26 13:23:00,3.67043,3.67043,3.66069,3.66935,5650000.0
2007-11-26 13:24:00,3.66923,3.66992,3.66039,3.66992,5630000.0
2007-11-26 13:25:00,3.67053,3.67105,3.66508,3.66702,4140000.0
2007-11-26 13:26:00,3.67036,3.67036,3.66072,3.66181,6030000.0
2007-11-26 13:27:00,3.67171,3.67171,3.66109,3.66276,8270000.0
2007-11-26 13:28:00,3.6659,3.6715,3.66241,3.66848,6760000.0
2007-11-26 13:29:00,3.67284,3.67392,3.66658,3.67242,7520000.0
2007-11-26 13:30:00,3.67239,3.67239,3.6639,3.66815,4510000.0
2007-11-26 13:31:00,3.66785,3.67084,3.66506,3.66623,7140000.0
2007-11-26 13:32:00,3.67243,3.67333,3.66273,3.67281,5640000.0
2007-11-26 13:33:00,3.6674,3.673,3.66639,3.66639,5630000.0
2007-11-26 13:34:00,3.66736,3.67241,3.6628,3.6703,11260000.0
2007-11-26 13:35:00,3.6685,3.67086,3.65762,3.66441,9390000.0
2007-11-26 13:36:00,3.66677,3.67228,3.66625,3.66625,7510000.0
2007-11-26 13:37:00,3.66069,3.67023,3.66069,3.6664,7890000.0
2007-11-26 13:38:00,3.67042,3.67135,3.66399,3.66851,5270000.0
2007-11-26 13:39:00,3.66338,3.67205,3.66281,3.66281,3400000.0
2007-11-26 13:40:00,3.6676,3.67227,3.66543,3.6722,5260000.0
2007-11-26 13:41:00,3.66697,3.67113,3.66133,3.66722,6380000.0
2007-11-26 13:42:00,3.67123,3.67123,3.66171,3.67105,6380000.0
2007-11-26 13:43:00,3.6716,3.67326,3.66343,3.67267,7130000.0
2007-11-26 13:44:00,3.66893,3.67086,3.6652,3.66917,9770000.0
2007-11-26 13:45:00,3.66903,3.67219,3.65969,3.67219,4510000.0
2007-11-26 13:46:00,3.67229,3.67229,3.65892,3.66676,6760000.0
2007-11-26 13:47:00,3.67079,3.67319,3.66207,3.66754,6390000.0
2007-11-26 13:48:00,3.66849,3.67143,3.66126,3.67143,6770000.0
2007-11-26 13:49:00,3.6638,3.67123,3.65793,3.67123,7130000.0
2007-11-26 13:50:00,3.66759,3.67108,3.66499,3.66673,5630000.0
2007-11-26 13:51:00,3.67112,3.67127,3.66104,3.66104,5260000.0
2007-11-26 13:52:00,3.6712,3.6712,3.66018,3.67081,6390000.0
2007-11-26 13:53:00,3.66279,3.66948,3.66084,3.66948,9020000.0
2007-11-26 13:54:00,3.6688,3.6688,3.65818,3.66484,5630000.0
2007-11-26 13:55:00,3.66225,3.66975,3.66171,3.66975,4510000.0
2007-11-26 13:56:00,3.66942,3.67059,3.66054,3.66892,10540000.0
2007-11-26 13:57:00,3.66708,3.66983,3.65641,3.66326,6760000.0
2007-11-26 13:58:00,3.67128,3.67128,3.65958,3.66577,5260000.0
2007-11-26 13:59:00,3.66225,3.67158,3.66225,3.67006,11270000.0
2007-11-26 14:00:00,3.66846,3.67068,3.66373,3.67038,8250000.0
2007-11-26 14:01:00,3.6711,3.67263,3.66421,3.66554,4890000.0
2007-11-26 14:02:00,3.66571,3.67044,3.66111,3.6665,5640000.0
2007-11-26 14:03:00,3.67018,3.67042,3.66233,3.67042,4520000.0
2007-11-26 14:04:00,3.67109,3.67359,3.665,3.67184,5280000.0
2007-11-26 14:05:00,3.66194,3.67116,3.66014,3.67093,13530000.0
2007-11-26 14:06:00,3.66503,3.67183,3.6616,3.66674,9390000.0
2007-11-26 14:07:00,3.66426,3.67093,3.66357,3.66542,6010000.0
2007-11-26 14:08:00,3.66625,3.67105,3.661,3.67105,3770000.0
2007-11-26 14:09:00,3.67109,3.67158,3.66332,3.67018,7880000.0
2007-11-26 14:10:00,3.66843,3.67044,3.6622,3.6622,5630000.0
2007-11-26 14:11:00,3.67104,3.67104,3.65908,3.6645,6380000.0
2007-11-26 14:12:00,3.66681,3.67133,3.66477,3.67004,5260000.0
2007-11-26 14:13:00,3.66901,3.66961,3.65667,3.66289,9390000.0
2007-11-26 14:14:00,3.66804,3.67383,3.66609,3.67068,7510000.0
2007-11-26 14:15:00,3.66603,3.67364,3.6617,3.67134,8280000.0
2007-11-26 14:16:00,3.67055,3.67198,3.66242,3.66571,6380000.0
2007-11-26 14:17:00,3.66998,3.67129,3.6603,3.6654,5270000.0
2007-11-26 14:18:00,3.66198,3.67152,3.66198,3.67125,6020000.0
2007-11-26 14:19:00,3.67165,3.67165,3.66161,3.66181,7140000.0
2007-11-26 14:20:00,3.66375,3.67112,3.66375,3.67112,4890000.0
2007-11-26 14:21:00,3.66535,3.6713,3.66497,3.6707,6030000.0
2007-11-26 14:22:00,3.67134,3.67134,3.66171,3.66908,7130000.0
2007-11-26 14:23:00,3.67098,3.67098,3.66021,3.66346,7130000.0
2007-11-26 14:24:00,3.66964,3.67361,3.66405,3.67129,5630000.0
2007-11-26 14:25:00,3.66672,3.67023,3.66227,3.66972,7140000.0
2007-11-26 14:26:00,3.66332,3.67064,3.66077,3.66547,11650000.0
2007-11-26 14:27:00,3.67104,3.6719,3.66597,3.6719,6000000.0
2007-11-26 14:28:00,3.66868,3.67086,3.66564,3.6664,4880000.0
2007-11-26 14:29:00,3.67049,3.67172,3.66465,3.66465,7510000.0
2007-11-26 14:30:00,3.67006,3.67006,3.66318,3.66954,4140000.0
2007-11-26 14:31:00,3.67102,3.67102,3.66364,3.66715,7140000.0
2007-11-26 14:32:00,3.6659,3.66978,3.66346,3.66958,6020000.0
2007-11-26 14:33:00,3.66778,3.67026,3.66474,3.67026,5630000.0
2007-11-26 14:34:00,3.67063,3.67063,3.66161,3.66778,5270000.0
2007-11-26 14:35:00,3.67018,3.67018,3.65898,3.66308,4140000.0
2007-11-26 14:36:00,3.66772,3.66973,3.66214,3.66491,7130000.0
2007-11-26 14:37:00,3.66606,3.66946,3.6605,3.66946,5640000.0
2007-11-26 14:38:00,3.66889,3.66947,3.65917,3.66908,7160000.0
2007-11-26 14:39:00,3.66371,3.66602,3.65861,3.66545,4520000.0
2007-11-26 14:40:00,3.66869,3.66869,3.65466,3.66137,5640000.0
2007-11-26 14:41:00,3.66956,3.66956,3.65966,3.66752,7510000.0
2007-11-26 14:42:00,3.66784,3.66939,3.66082,3.66483,5260000.0
2007-11-26 14:43:00,3.66558,3.66883,3.65816,3.66396,5260000.0
2007-11-26 14:44:00,3.66324,3.66918,3.66273,3.6631,6780000.0
2007-11-26 14:45:00,3.6664,3.66673,3.65587,3.66308,8270000.0
2007-11-26 14:46:00,3.66866,3.66866,3.65552,3.66713,5650000.0
2007-11-26 14:47:00,3.66529,3.66878,3.65874,3.66821,7140000.0
2007-11-26 14:48:00,3.66861,3.6689,3.65667,3.6689,4140000.0
2007-11-26 14:49:00,3.66905,3.66905,3.66163,3.66342,4880000.0
2007-11-26 14:50:00,3.66933,3.66933,3.65763,3.66431,13520000.0
2007-11-26 14:51:00,3.66817,3.66896,3.66193,3.66805,5260000.0
2007-11-26 14:52:00,3.66385,3.66987,3.66385,3.66651,4880000.0
2007-11-26 14:53:00,3.66965,3.6702,3.66074,3.66738,6010000.0
2007-11-26 14:54:00,3.66954,3.6701,3.66007,3.6652,4520000.0
2007-11-26 14:55:00,3.66815,3.67081,3.66162,3.67081,5260000.0
2007-11-26 14:56:00,3.67163,3.67163,3.65946,3.66687,7520000.0
2007-11-26 14:57:00,3.66763,3.66763,3.65606,3.66389,6000000.0
2007-11-26 14:58:00,3.67127,3.67127,3.6611,3.66719,7520000.0
2007-11-26 14:59:00,3.67132,3.67132,3.66418,3.66864,7150000.0
2007-11-26 15:00:00,3.66878,3.67092,3.65816,3.67092,4890000.0
2007-11-26 15:01:00,3.66142,3.66998,3.66142,3.66435,7140000.0
2007-11-26 15:02:00,3.67218,3.67329,3.6632,3.6632,10140000.0
2007-11-26 15:03:00,3.66759,3.67041,3.66318,3.66318,6380000.0
2007-11-26 15:04:00,3.67,3.67024,3.66446,3.66496,4880000.0
2007-11-26 15:05:00,3.67156,3.67156,3.6618,3.66773,4890000.0
2007-11-26 15:06:00,3.67161,3.67161,3.661,3.66874,5640000.0
2007-11-26 15:07:00,3.67142,3.67174,3.66519,3.67045,4890000.0
2007-11-26 15:08:00,3.67106,3.67198,3.66504,3.66945,4520000.0
2007-11-26 15:09:00,3.66836,3.67223,3.66141,3.67223,5250000.0
2007-11-26 15:10:00,3.66356,3.67338,3.66322,3.66748,4880000.0
2007-11-26 15:11:00,3.66634,3.67341,3.66261,3.66261,5630000.0
2007-11-26 15:12:00,3.66894,3.67445,3.66459,3.67016,4510000.0
2007-11-26 15:13:00,3.67121,3.6713,3.65988,3.6697,4520000.0
2007-11-26 15:14:00,3.66769,3.67166,3.66071,3.67027,5260000.0
2007-11-26 15:15:00,3.67258,3.67312,3.66286,3.66676,4140000.0
2007-11-26 15:16:00,3.66843,3.67345,3.66843,3.67176,5640000.0
2007-11-26 15:17:00,3.67194,3.67194,3.66127,3.66664,9010000.0
2007-11-26 15:18:00,3.6705,3.67444,3.66363,3.66839,6010000.0
2007-11-26 15:19:00,3.67037,3.67156,3.66244,3.66244,4890000.0
2007-11-26 15:20:00,3.66663,3.67706,3.66422,3.66422,6770000.0
2007-11-26 15:21:00,3.67264,3.67264,3.6665,3.66764,4520000.0
2007-11-26 15:22:00,3.67211,3.67211,3.66266,3.67124,6770000.0
2007-11-26 15:23:00,3.66917,3.67272,3.66076,3.67272,5630000.0
2007-11-26 15:24:00,3.67164,3.67164,3.66484,3.66743,5260000.0
2007-11-26 15:25:00,3.6733,3.6733,3.6661,3.6663,4510000.0
2007-11-26 15:26:00,3.67204,3.67256,3.66018,3.66866,5630000.0
2007-11-26 15:27:00,3.6682,3.67293,3.66317,3.66317,6760000.0
2007-11-26 15:28:00,3.67266,3.67344,3.66775,3.66838,5640000.0
2007-11-26 15:29:00,3.67531,3.67825,3.66552,3.67417,18030000.0
2007-11-26 15:30:00,3.67262,3.67262,3.66527,3.67177,5260000.0
2007-11-26 15:31:00,3.67173,3.67421,3.66621,3.67421,4520000.0
2007-11-26 15:32:00,3.67544,3.67544,3.66546,3.67456,5630000.0
2007-11-26 15:33:00,3.66554,3.67412,3.66442,3.67007,7900000.0
2007-11-26 15:34:00,3.67024,3.67311,3.6632,3.67311,10140000.0
2007-11-26 15:35:00,3.6735,3.6735,3.66285,3.66285,6770000.0
2007-11-26 15:36:00,3.66978,3.67474,3.66632,3.6692,5260000.0
2007-11-26 15:37:00,3.67439,3.67439,3.66824,3.66824,5630000.0
2007-11-26 15:38:00,3.67418,3.67515,3.66948,3.67515,6390000.0
2007-11-26 15:39:00,3.67085,3.67327,3.66703,3.67327,5270000.0
2007-11-26 15:40:00,3.66998,3.67406,3.66612,3.67319,4140000.0
2007-11-26 15:41:00,3.67247,3.67247,3.66812,3.67209,6380000.0
2007-11-26 15:42:00,3.667,3.67398,3.66641,3.67324,4510000.0
2007-11-26 15:43:00,3.67094,3.67421,3.66842,3.66988,4140000.0
2007-11-26 15:44:00,3.67478,3.67478,3.66729,3.67447,9400000.0
2007-11-26 15:45:00,3.67474,3.67831,3.66631,3.67434,6020000.0
2007-11-26 15:46:00,3.66609,3.67252,3.66498,3.67179,4140000.0
2007-11-26 15:47:00,3.66999,3.67592,3.66999,3.67178,7130000.0
2007-11-26 15:48:00,3.6646,3.67752,3.6646,3.67752,4510000.0
2007-11-26 15:49:00,3.6744,3.67591,3.67077,3.67225,3770000.0
2007-11-26 15:50:00,3.67517,3.67668,3.66915,3.67257,5260000.0
2007-11-26 15:51:00,3.67864,3.67864,3.66628,3.67239,4140000.0
2007-11-26 15:52:00,3.67307,3.67737,3.66773,3.66773,5630000.0
2007-11-26 15:53:00,3.67353,3.67843,3.66873,3.66914,4510000.0
2007-11-26 15:54:00,3.67252,3.67623,3.67016,3.67623,4890000.0
2007-11-26 15:55:00,3.67788,3.67854,3.67338,3.67463,6010000.0
2007-11-26 15:56:00,3.67845,3.67845,3.66837,3.66837,4140000.0
2007-11-26 15:57:00,3.6788,3.67917,3.66861,3.67777,7880000.0
2007-11-26 15:58:00,3.67014,3.67788,3.66502,3.67344,7890000.0
2007-11-26 15:59:00,3.67469,3.67992,3.67199,3.67432,4880000.0
2007-11-26 16:00:00,3.67845,3.67845,3.67067,3.67534,8260000.0
2007-11-26 16:01:00,3.67291,3.67783,3.66994,3.6742,6010000.0
2007-11-26 16:02:00,3.67393,3.67425,3.66651,3.66723,6380000.0
2007-11-26 16:03:00,3.67081,3.67763,3.66989,3.67279,5250000.0
2007-11-26 16:04:00,3.67299,3.67581,3.66409,3.66976,4890000.0
2007-11-26 16:05:00,3.67154,3.67863,3.66989,3.67663,5650000.0
2007-11-26 16:06:00,3.66652,3.67667,3.66652,3.67214,7510000.0
2007-11-26 16:07:00,3.67391,3.67659,3.66943,3.67592,4880000.0
2007-11-26 16:08:00,3.67341,3.67735,3.67157,3.67681,4890000.0
2007-11-26 16:09:00,3.67299,3.67709,3.667,3.67649,5270000.0
2007-11-26 16:10:00,3.67016,3.67565,3.66797,3.67306,6010000.0
2007-11-26 16:11:00,3.67761,3.6783,3.66887,3.6783,5280000.0
2007-11-26 16:12:00,3.67981,3.67981,3.67169,3.67169,5260000.0
2007-11-26 16:13:00,3.67376,3.67826,3.67023,3.67294,6770000.0
2007-11-26 16:14:00,3.67767,3.67767,3.67177,3.67177,4880000.0
2007-11-26 16:15:00,3.67061,3.67752,3.66925,3.67274,4890000.0
2007-11-26 16:16:00,3.67362,3.67898,3.67233,3.67403,8260000.0
2007-11-26 16:17:00,3.67168,3.67732,3.67168,3.67668,4880000.0
2007-11-26 16:18:00,3.67627,3.67815,3.67066,3.67658,6010000.0
2007-11-26 16:19:00,3.66861,3.67668,3.66861,3.67236,4510000.0
2007-11-26 16:20:00,3.67725,3.67725,3.6707,3.67236,4510000.0
2007-11-26 16:21:00,3.67668,3.67668,3.6652,3.67642,5260000.0
2007-11-26 16:22:00,3.67755,3.67829,3.67267,3.67771,7130000.0
2007-11-26 16:23:00,3.67766,3.67766,3.66832,3.67437,7890000.0
2007-11-26 16:24:00,3.67667,3.67689,3.67046,3.67458,5640000.0
2007-11-26 16:25:00,3.67323,3.67695,3.66812,3.67457,3770000.0
2007-11-26 16:26:00,3.67696,3.67784,3.66814,3.67784,5270000.0
2007-11-26 16:27:00,3.67195,3.67728,3.66751,3.67643,6770000.0
2007-11-26 16:28:00,3.67708,3.67708,3.66816,3.66817,4880000.0
2007-11-26 16:29:00,3.66442,3.67352,3.66442,3.67275,5640000.0
2007-11-26 16:30:00,3.67462,3.67827,3.67102,3.67102,10890000.0
2007-11-26 16:31:00,3.6767,3.6767,3.66775,3.67221,6760000.0
2007-11-26 16:32:00,3.6778,3.6778,3.67016,3.67403,6390000.0
2007-11-26 16:33:00,3.67782,3.67782,3.6714,3.6732,4510000.0
2007-11-26 16:34:00,3.67882,3.67882,3.66861,3.67171,5640000.0
2007-11-26 16:35:00,3.67348,3.67954,3.66895,3.67222,4150000.0
2007-11-26 16:36:00,3.67527,3.67585,3.66692,3.67492,5250000.0
2007-11-26 16:37:00,3.67653,3.67687,3.67415,3.67683,6020000.0
2007-11-26 16:38:00,3.67471,3.67587,3.66338,3.67126,7140000.0
2007-11-26 16:39:00,3.67658,3.67703,3.66458,3.66458,4140000.0
2007-11-26 16:40:00,3.67795,3.67795,3.66857,3.66857,4880000.0
2007-11-26 16:41:00,3.67775,3.67775,3.66915,3.67605,4880000.0
2007-11-26 16:42:00,3.67151,3.6798,3.67151,3.67829,4880000.0
2007-11-26 16:43:00,3.6717,3.67712,3.66607,3.6709,4890000.0
2007-11-26 16:44:00,3.67428,3.6754,3.67065,3.67067,5260000.0
2007-11-26 16:45:00,3.67548,3.67548,3.66375,3.67346,10910000.0
2007-11-26 16:46:00,3.67155,3.67563,3.66689,3.67226,5630000.0
2007-11-26 16:47:00,3.67416,3.67481,3.66451,3.67481,7890000.0
2007-11-26 16:48:00,3.67408,3.67477,3.66459,3.67477,7510000.0
2007-11-26 16:49:00,3.66953,3.67506,3.66391,3.6704,6010000.0
2007-11-26 16:50:00,3.67431,3.67431,3.66295,3.67416,5630000.0
2007-11-26 16:51:00,3.67476,3.6754,3.66407,3.67441,6010000.0
2007-11-26 16:52:00,3.67068,3.67675,3.66636,3.66636,4890000.0
2007-11-26 16:53:00,3.67712,3.67712,3.66391,3.67417,6020000.0
2007-11-26 16:54:00,3.67361,3.67594,3.66628,3.67043,7130000.0
2007-11-26 16:55:00,3.6708,3.67482,3.66568,3.67132,4880000.0
2007-11-26 16:56:00,3.67204,3.67592,3.66356,3.67055,5280000.0
2007-11-26 16:57:00,3.66583,3.67953,3.66583,3.6679,6760000.0
2007-11-26 16:58:00,3.67557,3.67565,3.67029,3.67558,6000000.0
2007-11-26 16:59:00,3.6658,3.67648,3.6658,3.67192,14270000.0
2007-11-26 17:00:00,3.67676,3.67676,3.66572,3.67596,6010000.0
2007-11-26 17:01:00,3.67483,3.6757,3.66977,3.67535,4140000.0
2007-11-26 17:02:00,3.6745,3.67509,3.66956,3.67013,6010000.0
2007-11-26 17:03:00,3.66904,3.67514,3.66591,3.67208,6770000.0
2007-11-26 17:04:00,3.67445,3.67458,3.66902,3.67458,6770000.0
2007-11-26 17:05:00,3.67662,3.67662,3.66641,3.67244,5630000.0
2007-11-26 17:06:00,3.67548,3.67739,3.66657,3.66758,5640000.0
2007-11-26 17:07:00,3.67634,3.67634,3.6698,3.67409,4890000.0
2007-11-26 17:08:00,3.6704,3.67599,3.66181,3.67037,4900000.0
2007-11-26 17:09:00,3.67456,3.67638,3.67115,3.67574,7880000.0
2007-11-26 17:10:00,3.6686,3.67351,3.66664,3.66953,7140000.0
2007-11-26 17:11:00,3.67082,3.67577,3.66694,3.67577,6020000.0
2007-11-26 17:12:00,3.67453,3.67453,3.668,3.66875,4880000.0
2007-11-26 17:13:00,3.67201,3.67253,3.66184,3.67253,5630000.0
2007-11-26 17:14:00,3.67274,3.67274,3.66496,3.67237,6010000.0
2007-11-26 17:15:00,3.67013,3.67311,3.66538,3.66642,5640000.0
2007-11-26 17:16:00,3.66762,3.67369,3.66436,3.66989,6390000.0
2007-11-26 17:17:00,3.66773,3.6745,3.66463,3.66858,6760000.0
2007-11-26 17:18:00,3.67436,3.67436,3.66505,3.66885,4890000.0
2007-11-26 17:19:00,3.67483,3.67514,3.66393,3.67514,6010000.0
2007-11-26 17:20:00,3.67066,3.67375,3.66272,3.66272,4510000.0
2007-11-26 17:21:00,3.67163,3.67472,3.66827,3.67127,6010000.0
2007-11-26 17:22:00,3.67478,3.67478,3.66796,3.67136,6770000.0
2007-11-26 17:23:00,3.67162,3.67582,3.66994,3.67469,5270000.0
2007-11-26 17:24:00,3.66642,3.67418,3.66642,3.66819,4890000.0
2007-11-26 17:25:00,3.66582,3.67577,3.66582,3.67264,7510000.0
2007-11-26 17:26:00,3.67172,3.67455,3.66514,3.6707,4520000.0
2007-11-26 17:27:00,3.67239,3.67487,3.66528,3.67297,5630000.0
2007-11-26 17:28:00,3.67106,3.67661,3.66336,3.67172,7540000.0
2007-11-26 17:29:00,3.67325,3.67565,3.66778,3.67565,7140000.0
2007-11-26 17:30:00,3.67433,3.67535,3.66347,3.67111,16910000.0
2007-11-26 17:31:00,3.66999,3.67266,3.66684,3.66938,4140000.0
2007-11-26 17:32:00,3.67458,3.67513,3.6662,3.67235,5260000.0
2007-11-26 17:33:00,3.67228,3.67832,3.66843,3.67418,6760000.0
2007-11-26 17:34:00,3.66557,3.66969,3.66415,3.66531,4520000.0
2007-11-26 17:35:00,3.67495,3.67495,3.66317,3.67375,6770000.0
2007-11-26 17:36:00,3.67093,3.67545,3.66659,3.66659,4510000.0
2007-11-26 17:37:00,3.67078,3.67338,3.66447,3.67309,5650000.0
2007-11-26 17:38:00,3.67148,3.67542,3.66483,3.67542,10150000.0
2007-11-26 17:39:00,3.67134,3.67552,3.6654,3.67552,8650000.0
2007-11-26 17:40:00,3.67105,3.6756,3.66557,3.67434,6020000.0
2007-11-26 17:41:00,3.67038,3.67572,3.66575,3.67077,4140000.0
2007-11-26 17:42:00,3.66957,3.67656,3.6677,3.67182,5260000.0
2007-11-26 17:43:00,3.6749,3.67679,3.66992,3.67679,3770000.0
2007-11-26 17:44:00,3.67572,3.67572,3.66658,3.67114,7130000.0
2007-11-26 17:45:00,3.66947,3.67423,3.66447,3.67197,12770000.0
2007-11-26 17:46:00,3.6723,3.67669,3.67066,3.67669,6010000.0
2007-11-26 17:47:00,3.67251,3.67609,3.66674,3.67609,6020000.0
2007-11-26 17:48:00,3.67587,3.67603,3.66545,3.67503,11640000.0
2007-11-26 17:49:00,3.67632,3.67632,3.66251,3.66672,6770000.0
2007-11-26 17:50:00,3.67521,3.67521,3.66216,3.67313,7140000.0
2007-11-26 17:51:00,3.67616,3.6772,3.67153,3.67596,8270000.0
2007-11-26 17:52:00,3.66617,3.67602,3.66508,3.67602,5630000.0
2007-11-26 17:53:00,3.67239,3.67587,3.66601,3.67572,5630000.0
2007-11-26 17:54:00,3.67047,3.67442,3.66488,3.67442,4150000.0
2007-11-26 17:55:00,3.67441,3.67718,3.66987,3.67706,5650000.0
2007-11-26 17:56:00,3.67588,3.67596,3.66376,3.67308,10890000.0
2007-11-26 17:57:00,3.67786,3.67805,3.66737,3.67805,7140000.0
2007-11-26 17:58:00,3.67803,3.67964,3.67353,3.67543,4140000.0
2007-11-26 17:59:00,3.67655,3.67913,3.66963,3.6789,6000000.0
2007-11-26 18:00:00,3.67889,3.67904,3.66769,3.6768,12760000.0
2007-11-26 18:01:00,3.6792,3.68043,3.66914,3.67819,7140000.0
2007-11-26 18:02:00,3.67174,3.67898,3.67086,3.67379,4140000.0
2007-11-26 18:03:00,3.67223,3.67867,3.66976,3.67758,4530000.0
2007-11-26 18:04:00,3.67131,3.68177,3.67131,3.68002,3770000.0
2007-11-26 18:05:00,3.67593,3.67828,3.66951,3.67238,4510000.0
2007-11-26 18:06:00,3.66866,3.67822,3.66815,3.67151,7140000.0
2007-11-26 18:07:00,3.67735,3.6776,3.67114,3.67354,5640000.0
2007-11-26 18:08:00,3.6759,3.67879,3.6734,3.67741,3770000.0
2007-11-26 18:09:00,3.6787,3.6787,3.66767,3.66795,6760000.0
2007-11-26 18:10:00,3.67919,3.68055,3.67134,3.67134,4510000.0
2007-11-26 18:11:00,3.68069,3.68134,3.67417,3.67951,6000000.0
2007-11-26 18:12:00,3.67724,3.68012,3.66934,3.67852,7130000.0
2007-11-26 18:13:00,3.68157,3.68248,3.66987,3.68116,7900000.0
2007-11-26 18:14:00,3.68046,3.68422,3.67408,3.67697,5260000.0
2007-11-26 18:15:00,3.68182,3.68443,3.6773,3.68259,12020000.0
2007-11-26 18:16:00,3.68209,3.68708,3.67808,3.68337,4510000.0
2007-11-26 18:17:00,3.68227,3.68536,3.67874,3.67939,6390000.0
2007-11-26 18:18:00,3.67473,3.68334,3.67066,3.67957,6380000.0
2007-11-26 18:19:00,3.67665,3.68535,3.67665,3.68455,7140000.0
2007-11-26 18:20:00,3.68536,3.68681,3.67503,3.68681,6760000.0
2007-11-26 18:21:00,3.68728,3.68728,3.67958,3.68432,4510000.0
2007-11-26 18:22:00,3.68556,3.68569,3.68007,3.68569,5250000.0
2007-11-26 18:23:00,3.68495,3.68495,3.67563,3.67692,6410000.0
2007-11-26 18:24:00,3.68463,3.68598,3.67867,3.68554,5260000.0
2007-11-26 18:25:00,3.68191,3.68609,3.68013,3.68211,6020000.0
2007-11-26 18:26:00,3.68607,3.68611,3.67544,3.68611,5270000.0
2007-11-26 18:27:00,3.68649,3.68649,3.67945,3.67945,4510000.0
2007-11-26 18:28:00,3.67923,3.68595,3.67923,3.68505,5630000.0
2007-11-26 18:29:00,3.68129,3.68635,3.67932,3.68605,6020000.0
2007-11-26 18:30:00,3.67594,3.68787,3.67594,3.68404,11290000.0
2007-11-26 18:31:00,3.68588,3.69149,3.67961,3.68396,10510000.0
2007-11-26 18:32:00,3.68778,3.68784,3.68107,3.68107,4510000.0
2007-11-26 18:33:00,3.68858,3.68949,3.67805,3.68803,9010000.0
2007-11-26 18:34:00,3.68822,3.68822,3.67758,3.68478,7140000.0
2007-11-26 18:35:00,3.68806,3.68954,3.68047,3.68893,5270000.0
2007-11-26 18:36:00,3.6872,3.6884,3.68119,3.68168,4510000.0
2007-11-26 18:37:00,3.68832,3.69105,3.67824,3.68313,9770000.0
2007-11-26 18:38:00,3.6825,3.6895,3.67975,3.67975,6760000.0
2007-11-26 18:39:00,3.68371,3.6895,3.68219,3.68411,6010000.0
2007-11-26 18:40:00,3.69026,3.69072,3.68088,3.68132,5260000.0
2007-11-26 18:41:00,3.68568,3.68858,3.6822,3.68405,4520000.0
2007-11-26 18:42:00,3.67853,3.68973,3.67778,3.68566,4510000.0
2007-11-26 18:43:00,3.69068,3.6912,3.68387,3.6912,7510000.0
2007-11-26 18:44:00,3.67691,3.69229,3.67691,3.68651,9380000.0
2007-11-26 18:45:00,3.68533,3.69104,3.67608,3.68393,15050000.0
2007-11-26 18:46:00,3.68916,3.69302,3.6802,3.69189,9770000.0
2007-11-26 18:47:00,3.68876,3.69104,3.68224,3.68224,7130000.0
2007-11-26 18:48:00,3.68123,3.68667,3.67742,3.68575,10890000.0
2007-11-26 18:49:00,3.69016,3.69148,3.6839,3.68902,10140000.0
2007-11-26 18:50:00,3.68485,3.68819,3.68151,3.68151,6010000.0
2007-11-26 18:51:00,3.69032,3.69032,3.67702,3.68781,5630000.0
2007-11-26 18:52:00,3.68871,3.68871,3.67743,3.67743,5630000.0
2007-11-26 18:53:00,3.68997,3.69241,3.68226,3.6834,11270000.0
2007-11-26 18:54:00,3.69029,3.6903,3.67888,3.67888,3770000.0
2007-11-26 18:55:00,3.68194,3.6905,3.68194,3.68301,4510000.0
2007-11-26 18:56:00,3.68242,3.68968,3.67926,3.68469,7140000.0
2007-11-26 18:57:00,3.68309,3.68899,3.68133,3.68705,5640000.0
2007-11-26 18:58:00,3.68664,3.69335,3.68496,3.68679,6770000.0
2007-11-26 18:59:00,3.68889,3.68889,3.67829,3.6796,8270000.0
2007-11-26 19:00:00,3.68564,3.68893,3.67974,3.68681,5260000.0
2007-11-26 19:01:00,3.69,3.69,3.67785,3.68604,6770000.0
2007-11-26 19:02:00,3.69047,3.69047,3.68307,3.68307,5260000.0
2007-11-26 19:03:00,3.68421,3.68985,3.68074,3.68074,5250000.0
2007-11-26 19:04:00,3.68198,3.69108,3.67884,3.68167,5260000.0
2007-11-26 19:05:00,3.68288,3.69379,3.68266,3.69285,6390000.0
2007-11-26 19:06:00,3.68868,3.69132,3.68042,3.69009,6760000.0
2007-11-26 19:07:00,3.68545,3.69062,3.68209,3.68659,4510000.0
2007-11-26 19:08:00,3.69123,3.69123,3.68282,3.68282,3770000.0
2007-11-26 19:09:00,3.67891,3.68883,3.67499,3.68649,8250000.0
2007-11-26 19:10:00,3.68736,3.68937,3.67737,3.68838,7890000.0
2007-11-26 19:11:00,3.69114,3.69114,3.68243,3.68385,4150000.0
2007-11-26 19:12:00,3.68997,3.68997,3.67758,3.68283,6400000.0
2007-11-26 19:13:00,3.68506,3.68771,3.67818,3.68037,5640000.0
2007-11-26 19:14:00,3.68884,3.68969,3.6805,3.68864,6770000.0
2007-11-26 19:15:00,3.69148,3.69148,3.67782,3.68579,9780000.0
2007-11-26 19:16:00,3.69006,3.69018,3.68302,3.68757,5280000.0
2007-11-26 19:17:00,3.68884,3.68907,3.68004,3.6882,7880000.0
2007-11-26 19:18:00,3.68796,3.69026,3.68015,3.68264,5250000.0
2007-11-26 19:19:00,3.68594,3.68883,3.67678,3.67678,4140000.0
2007-11-26 19:20:00,3.68382,3.6876,3.68036,3.6876,4140000.0
2007-11-26 19:21:00,3.68698,3.6871,3.67889,3.68635,6400000.0
2007-11-26 19:22:00,3.68543,3.69029,3.67977,3.68413,7140000.0
2007-11-26 19:23:00,3.68888,3.68888,3.6795,3.6795,6380000.0
2007-11-26 19:24:00,3.687,3.68988,3.68032,3.68988,6380000.0
2007-11-26 19:25:00,3.68177,3.69292,3.68177,3.68957,6770000.0
2007-11-26 19:26:00,3.68041,3.68814,3.67518,3.68053,7140000.0
2007-11-26 19:28:00,3.68292,3.68744,3.67982,3.6859,6770000.0
2007-11-26 19:29:00,3.68299,3.68741,3.68052,3.6824,4510000.0
2007-11-26 19:30:00,3.68668,3.68876,3.68485,3.68742,4880000.0
2007-11-26 19:31:00,3.6784,3.68782,3.6784,3.68217,5260000.0
2007-11-26 19:32:00,3.68586,3.68586,3.68029,3.68029,5630000.0
2007-11-26 19:33:00,3.68234,3.68631,3.68049,3.68216,6390000.0
2007-11-26 19:34:00,3.68429,3.68662,3.67577,3.68662,7130000.0
2007-11-26 19:35:00,3.68733,3.68839,3.68072,3.68612,3770000.0
2007-11-26 19:36:00,3.68569,3.68757,3.67712,3.68693,5270000.0
2007-11-26 19:37:00,3.68791,3.68899,3.68344,3.68674,6770000.0
2007-11-26 19:38:00,3.68579,3.68904,3.68412,3.68412,5640000.0
2007-11-26 19:39:00,3.68144,3.68621,3.67591,3.68594,5650000.0
2007-11-26 19:40:00,3.68115,3.68677,3.67631,3.67966,5260000.0
2007-11-26 19:41:00,3.68554,3.68597,3.67614,3.68597,4890000.0
2007-11-26 19:42:00,3.68051,3.68675,3.68051,3.68651,5260000.0
2007-11-26 19:43:00,3.68669,3.68688,3.68156,3.68156,4510000.0
2007-11-26 19:44:00,3.6874,3.6874,3.6826,3.68618,7130000.0
2007-11-26 19:45:00,3.68368,3.69185,3.68368,3.68927,4880000.0
2007-11-26 19:46:00,3.67892,3.6863,3.67892,3.68199,1880000.0
2007-11-26 19:47:00,3.67978,3.67978,3.67978,3.67978,750000.0
2007-11-26 19:48:00,3.68764,3.68913,3.68197,3.68692,5650000.0
2007-11-26 19:49:00,3.68556,3.68556,3.67502,3.68528,4510000.0
2007-11-26 19:50:00,3.68096,3.69033,3.68096,3.68703,4520000.0
2007-11-26 19:51:00,3.68735,3.68735,3.6773,3.68525,4890000.0
2007-11-26 19:52:00,3.68442,3.68559,3.67811,3.68252,4510000.0
2007-11-26 19:53:00,3.68587,3.68587,3.67578,3.68019,8640000.0
2007-11-26 19:54:00,3.68687,3.68695,3.683,3.68695,6390000.0
2007-11-26 19:55:00,3.68529,3.68672,3.68142,3.68142,6380000.0
2007-11-26 19:56:00,3.68206,3.68652,3.67712,3.67712,6770000.0
2007-11-26 19:57:00,3.68883,3.69237,3.67872,3.67872,6380000.0
2007-11-26 19:59:00,3.68394,3.6861,3.67666,3.67666,4900000.0
2007-11-26 20:00:00,3.68853,3.68853,3.67755,3.678,4540000.0
2007-11-26 20:01:00,3.68266,3.68937,3.67904,3.68772,6020000.0
2007-11-26 20:02:00,3.68227,3.68721,3.68227,3.6863,5640000.0
2007-11-26 20:03:00,3.67908,3.68492,3.6761,3.68492,4530000.0
2007-11-26 20:04:00,3.68323,3.68843,3.68236,3.68257,4140000.0
2007-11-26 20:05:00,3.68617,3.68617,3.67733,3.67752,5630000.0
2007-11-26 20:06:00,3.68516,3.68916,3.67861,3.67861,6010000.0
2007-11-26 20:07:00,3.68314,3.68567,3.67654,3.68567,5260000.0
2007-11-26 20:08:00,3.68481,3.68869,3.6781,3.6781,4890000.0
2007-11-26 20:09:00,3.6837,3.68598,3.68134,3.68598,3770000.0
2007-11-26 20:10:00,3.68498,3.68676,3.67726,3.68617,4510000.0
2007-11-26 20:11:00,3.67742,3.68641,3.67742,3.68138,4520000.0
2007-11-26 20:12:00,3.68692,3.68776,3.68018,3.68023,3380000.0
2007-11-26 20:13:00,3.68083,3.68568,3.67594,3.68068,4510000.0
2007-11-26 20:14:00,3.68542,3.68547,3.67402,3.67679,10530000.0
2007-11-26 20:15:00,3.68925,3.68925,3.68306,3.68326,4520000.0
2007-11-26 20:16:00,3.68629,3.68814,3.68098,3.68643,6010000.0
2007-11-26 20:17:00,3.68721,3.68721,3.67579,3.67685,3750000.0
2007-11-26 20:18:00,3.68789,3.69048,3.67925,3.6882,8640000.0
2007-11-26 20:19:00,3.68468,3.6879,3.67736,3.68783,6020000.0
2007-11-26 20:20:00,3.68979,3.68979,3.68223,3.68223,3380000.0
2007-11-26 20:21:00,3.6815,3.69198,3.68091,3.68091,3010000.0
2007-11-26 20:22:00,3.67876,3.68682,3.67494,3.68433,7510000.0
2007-11-26 20:23:00,3.6882,3.6899,3.68026,3.68905,3410000.0
2007-11-26 20:24:00,3.68743,3.68795,3.67807,3.68014,4140000.0
2007-11-26 20:25:00,3.68562,3.6868,3.67788,3.68606,2640000.0
2007-11-26 20:26:00,3.68295,3.68827,3.67919,3.68355,4140000.0
2007-11-26 20:27:00,3.68105,3.68665,3.67883,3.68665,4500000.0
2007-11-26 20:28:00,3.6873,3.68821,3.68667,3.68713,5640000.0
2007-11-26 20:30:00,3.68658,3.68781,3.68129,3.68407,3380000.0
2007-11-26 20:31:00,3.68094,3.6918,3.6787,3.68315,6770000.0
2007-11-26 20:32:00,3.68086,3.68874,3.67874,3.68836,6010000.0
2007-11-26 20:33:00,3.67706,3.68661,3.67394,3.68087,4910000.0
2007-11-26 20:34:00,3.68141,3.68607,3.67681,3.68604,7140000.0
2007-11-26 20:35:00,3.67876,3.68897,3.67876,3.68352,5630000.0
2007-11-26 20:36:00,3.68116,3.68629,3.6785,3.68391,3770000.0
2007-11-26 20:37:00,3.68682,3.68724,3.67773,3.68724,6400000.0
2007-11-26 20:38:00,3.6866,3.6866,3.68154,3.68563,4510000.0
2007-11-26 20:39:00,3.68607,3.68742,3.6823,3.68742,2260000.0
2007-11-26 20:40:00,3.68255,3.68706,3.68255,3.68706,3380000.0
2007-11-26 20:41:00,3.6784,3.68647,3.6784,3.68647,4890000.0
2007-11-26 20:42:00,3.68195,3.69095,3.67921,3.67921,3770000.0
2007-11-26 20:43:00,3.68473,3.68721,3.67741,3.68576,6010000.0
2007-11-26 20:44:00,3.67719,3.68584,3.67599,3.68516,4900000.0
2007-11-26 20:45:00,3.67849,3.68924,3.67849,3.68654,4880000.0
2007-11-26 20:47:00,3.68256,3.68884,3.68256,3.68558,4150000.0
2007-11-26 20:48:00,3.67884,3.68846,3.67884,3.68788,3010000.0
2007-11-26 20:49:00,3.68207,3.68528,3.67518,3.68336,4510000.0
2007-11-26 20:50:00,3.67739,3.6873,3.67739,3.6873,5640000.0
2007-11-26 20:51:00,3.68733,3.68733,3.67776,3.68016,6000000.0
2007-11-26 20:52:00,3.68434,3.68569,3.68241,3.685,3770000.0
2007-11-26 20:53:00,3.68008,3.68574,3.67585,3.68551,5630000.0
2007-11-26 20:54:00,3.68449,3.68717,3.67757,3.67757,4140000.0
2007-11-26 20:55:00,3.685,3.6879,3.6761,3.6879,5260000.0
2007-11-26 20:56:00,3.68756,3.68897,3.68361,3.68361,4150000.0
2007-11-26 20:57:00,3.68787,3.6879,3.67798,3.68231,5650000.0
2007-11-26 20:58:00,3.68697,3.68916,3.68287,3.689,5260000.0
2007-11-26 20:59:00,3.68794,3.68842,3.67962,3.68383,5640000.0
2007-11-26 21:00:00,3.68719,3.68802,3.67862,3.68798,6760000.0
2007-11-26 21:01:00,3.68293,3.68819,3.6787,3.6787,6010000.0
2007-11-26 21:02:00,3.68291,3.68841,3.67966,3.68841,6020000.0
2007-11-26 21:03:00,3.68184,3.68782,3.68184,3.68279,6390000.0
2007-11-26 21:04:00,3.68796,3.68796,3.68102,3.68368,5260000.0
2007-11-26 21:05:00,3.67854,3.6881,3.67854,3.68554,3750000.0
2007-11-26 21:06:00,3.68721,3.68721,3.67693,3.67693,7890000.0
2007-11-26 21:07:00,3.68866,3.68929,3.68045,3.68511,4510000.0
2007-11-26 21:08:00,3.68752,3.6909,3.68078,3.68946,4510000.0
2007-11-26 21:09:00,3.68803,3.68803,3.68339,3.68728,4140000.0
2007-11-26 21:10:00,3.6845,3.68818,3.67839,3.6871,5270000.0
2007-11-26 21:11:00,3.68767,3.68922,3.67959,3.68355,3010000.0
2007-11-26 21:12:00,3.68604,3.68724,3.68118,3.68265,3400000.0
2007-11-26 21:13:00,3.67835,3.68823,3.67835,3.68227,4890000.0
2007-11-26 21:14:00,3.68304,3.68771,3.678,3.68764,9030000.0
2007-11-26 21:15:00,3.68463,3.69095,3.68463,3.68736,7510000.0
2007-11-26 21:16:00,3.68646,3.68646,3.67643,3.6857,9020000.0
2007-11-26 21:17:00,3.68137,3.68699,3.67707,3.67932,6010000.0
2007-11-26 21:18:00,3.6818,3.68747,3.6818,3.68638,6030000.0
2007-11-26 21:19:00,3.68582,3.68756,3.67759,3.68747,6400000.0
2007-11-26 21:20:00,3.68754,3.69038,3.68015,3.6823,8280000.0
2007-11-26 21:21:00,3.68745,3.69269,3.67781,3.67781,7140000.0
2007-11-26 21:22:00,3.68451,3.68702,3.68451,3.68541,3390000.0
2007-11-26 21:23:00,3.68071,3.68752,3.68061,3.68234,3020000.0
2007-11-26 21:24:00,3.68372,3.68752,3.67765,3.68245,3400000.0
2007-11-26 21:25:00,3.68382,3.68788,3.67806,3.68265,4130000.0
2007-11-26 21:26:00,3.68578,3.68781,3.68247,3.68725,5640000.0
2007-11-26 21:27:00,3.67876,3.68781,3.67821,3.68675,5260000.0
2007-11-26 21:28:00,3.68412,3.6891,3.6788,3.68384,6770000.0
2007-11-26 21:30:00,3.6821,3.69082,3.6807,3.6807,6010000.0
2007-11-26 21:33:00,3.6822,3.68741,3.67827,3.68683,7520000.0
2007-11-26 21:34:00,3.68719,3.68719,3.67558,3.68152,4890000.0
2007-11-26 21:35:00,3.68269,3.68627,3.6804,3.6804,3010000.0
2007-11-26 21:36:00,3.6814,3.68784,3.6814,3.68195,6760000.0
2007-11-26 21:37:00,3.68246,3.68697,3.67751,3.68697,11640000.0
2007-11-26 21:38:00,3.68307,3.68672,3.67777,3.6864,7510000.0
2007-11-26 21:39:00,3.68204,3.688,3.68134,3.68531,6390000.0
2007-11-26 21:40:00,3.68832,3.68832,3.6785,3.68212,4140000.0
2007-11-26 21:41:00,3.68697,3.68822,3.68097,3.68725,5260000.0
2007-11-26 21:42:00,3.68674,3.68712,3.67611,3.68495,9390000.0
2007-11-26 21:43:00,3.68576,3.68576,3.67713,3.67725,4510000.0
2007-11-26 21:44:00,3.68756,3.68806,3.67916,3.67916,4510000.0
2007-11-26 21:45:00,3.68928,3.68928,3.67578,3.68133,9010000.0
2007-11-26 21:46:00,3.67964,3.68895,3.67964,3.68188,4130000.0
2007-11-26 21:47:00,3.68283,3.6887,3.67828,3.67828,5260000.0
2007-11-26 21:48:00,3.68724,3.68724,3.68239,3.68614,4880000.0
2007-11-26 21:49:00,3.68661,3.68735,3.68194,3.68574,5260000.0
2007-11-26 21:50:00,3.68504,3.68788,3.68354,3.68785,4880000.0
2007-11-26 21:51:00,3.68693,3.68693,3.6763,3.68516,6030000.0
2007-11-26 21:52:00,3.68699,3.68699,3.67716,3.68253,6020000.0
2007-11-26 21:53:00,3.68711,3.68746,3.68651,3.68733,6010000.0
2007-11-26 21:54:00,3.68484,3.68484,3.67911,3.67911,3390000.0
2007-11-26 21:55:00,3.68238,3.68664,3.67803,3.68362,5260000.0
2007-11-26 21:58:00,3.68223,3.68871,3.68223,3.6837,5630000.0
2007-11-26 21:59:00,3.68597,3.68791,3.67869,3.68252,7130000.0
2007-11-26 22:00:00,3.68812,3.68933,3.68269,3.68663,4510000.0
2007-11-26 22:01:00,3.6859,3.68825,3.68078,3.68078,6770000.0
2007-11-26 22:03:00,3.687,3.68832,3.68171,3.68512,7900000.0
2007-11-26 22:04:00,3.68691,3.68822,3.67918,3.6854,3770000.0
2007-11-26 22:05:00,3.68129,3.68785,3.68129,3.68744,4880000.0
2007-11-26 22:06:00,3.68503,3.693,3.68158,3.68418,6750000.0
2007-11-26 22:07:00,3.68198,3.6908,3.68004,3.68829,4880000.0
2007-11-26 22:08:00,3.68757,3.68804,3.67789,3.67807,6010000.0
2007-11-26 22:09:00,3.68191,3.68585,3.67735,3.6805,6760000.0
2007-11-26 22:10:00,3.6805,3.68776,3.6805,3.68638,4510000.0
2007-11-26 22:11:00,3.68291,3.68908,3.67894,3.68387,4880000.0
2007-11-26 22:12:00,3.67946,3.68591,3.67946,3.68086,4890000.0
2007-11-26 22:13:00,3.68783,3.6886,3.67817,3.67849,5260000.0
2007-11-26 22:14:00,3.67943,3.69171,3.67943,3.69009,5640000.0
2007-11-26 22:15:00,3.67895,3.68984,3.67895,3.68831,4130000.0
2007-11-26 22:16:00,3.68845,3.68845,3.67819,3.68765,5640000.0
2007-11-26 22:17:00,3.68819,3.68866,3.67875,3.67875,9000000.0
2007-11-26 22:18:00,3.68862,3.68862,3.67907,3.68844,7510000.0
2007-11-26 22:19:00,3.68662,3.69005,3.68429,3.68848,4140000.0
2007-11-26 22:20:00,3.68422,3.69207,3.68395,3.68835,12410000.0
2007-11-26 22:21:00,3.68357,3.68819,3.68357,3.68819,3390000.0
2007-11-26 22:22:00,3.68747,3.68935,3.67953,3.68831,7140000.0
2007-11-26 22:23:00,3.68665,3.68727,3.67707,3.68727,4500000.0
2007-11-26 22:24:00,3.68749,3.68865,3.6836,3.68494,4880000.0
2007-11-26 22:25:00,3.68786,3.68815,3.67914,3.67914,5640000.0
2007-11-26 22:26:00,3.68597,3.68597,3.67736,3.68222,3010000.0
2007-11-26 22:27:00,3.67805,3.68728,3.67805,3.68562,6010000.0
2007-11-26 22:28:00,3.67855,3.68711,3.67855,3.6868,3390000.0
2007-11-26 22:29:00,3.68204,3.68683,3.68047,3.68683,4890000.0
2007-11-26 22:30:00,3.67932,3.69057,3.67932,3.68433,6760000.0
2007-11-26 22:31:00,3.68324,3.68766,3.67808,3.68309,6020000.0
2007-11-26 22:32:00,3.68285,3.68746,3.67833,3.67833,6020000.0
2007-11-26 22:34:00,3.68715,3.68885,3.67928,3.68779,6760000.0
2007-11-26 22:35:00,3.68403,3.68859,3.67918,3.68414,4880000.0
2007-11-26 22:36:00,3.68327,3.68561,3.67675,3.67675,4880000.0
2007-11-26 22:37:00,3.68491,3.68939,3.67902,3.67902,9400000.0
2007-11-26 22:38:00,3.67787,3.6867,3.67599,3.68254,4140000.0
2007-11-26 22:39:00,3.68605,3.68933,3.6818,3.68714,5260000.0
2007-11-26 22:40:00,3.6868,3.68801,3.67987,3.68392,4140000.0
2007-11-26 22:41:00,3.68689,3.68689,3.6772,3.68479,5640000.0
2007-11-26 22:42:00,3.68209,3.68936,3.68091,3.68391,4880000.0
2007-11-26 22:43:00,3.68678,3.68848,3.6787,3.68649,7880000.0
2007-11-26 22:44:00,3.68458,3.68708,3.67571,3.67827,8650000.0
2007-11-26 22:45:00,3.68266,3.69249,3.68128,3.68968,6400000.0
2007-11-26 22:46:00,3.68616,3.68616,3.67425,3.67736,5640000.0
2007-11-26 22:47:00,3.68833,3.68833,3.67837,3.68743,4890000.0
2007-11-26 22:48:00,3.67769,3.68688,3.67769,3.68174,4890000.0
2007-11-26 22:49:00,3.68726,3.68726,3.68128,3.68365,4890000.0
2007-11-26 22:50:00,3.68236,3.68699,3.67763,3.68269,4510000.0
2007-11-26 22:51:00,3.68646,3.68697,3.67623,3.68697,6010000.0
2007-11-26 22:52:00,3.68872,3.69081,3.68057,3.68894,5650000.0
2007-11-26 22:53:00,3.68825,3.68861,3.67893,3.68711,5260000.0
2007-11-26 22:54:00,3.68892,3.6899,3.68004,3.6803,6770000.0
2007-11-26 22:55:00,3.68009,3.68865,3.68009,3.68865,5270000.0
2007-11-26 22:56:00,3.68529,3.68985,3.67956,3.68846,5260000.0
2007-11-26 22:57:00,3.68537,3.69092,3.68462,3.68926,7890000.0
2007-11-26 22:58:00,3.68192,3.68701,3.68192,3.68323,5260000.0
2007-11-26 22:59:00,3.67725,3.6902,3.67725,3.68298,4520000.0
2007-11-26 23:00:00,3.68892,3.69183,3.68287,3.68287,6030000.0
2007-11-26 23:01:00,3.68719,3.68842,3.67866,3.68842,3780000.0
2007-11-26 23:02:00,3.68481,3.68712,3.68028,3.68388,4890000.0
2007-11-26 23:03:00,3.68801,3.69014,3.67806,3.6896,9010000.0
2007-11-26 23:04:00,3.69187,3.69187,3.6828,3.6891,4520000.0
2007-11-26 23:05:00,3.68293,3.6879,3.67773,3.6879,6030000.0
2007-11-26 23:06:00,3.68949,3.68949,3.684,3.6891,6400000.0
2007-11-26 23:07:00,3.6891,3.6891,3.67899,3.68772,5260000.0
2007-11-26 23:08:00,3.68841,3.68867,3.68409,3.68587,6400000.0
2007-11-26 23:09:00,3.68758,3.69028,3.67882,3.68488,3380000.0
2007-11-26 23:10:00,3.68884,3.69047,3.68245,3.68961,6770000.0
2007-11-26 23:11:00,3.69217,3.69217,3.68893,3.69104,3750000.0
2007-11-26 23:12:00,3.69062,3.69142,3.68223,3.68866,4140000.0
2007-11-26 23:13:00,3.69058,3.69308,3.68287,3.69062,6770000.0
2007-11-26 23:14:00,3.68907,3.68907,3.67765,3.68809,6020000.0
2007-11-26 23:15:00,3.69225,3.69225,3.68039,3.68039,2640000.0
2007-11-26 23:16:00,3.68976,3.68976,3.68333,3.68333,3760000.0
2007-11-26 23:17:00,3.68983,3.68983,3.68458,3.68458,2640000.0
2007-11-26 23:18:00,3.68889,3.69018,3.68448,3.69018,5250000.0
2007-11-26 23:19:00,3.68607,3.69081,3.68441,3.68792,5270000.0
2007-11-26 23:20:00,3.68323,3.68885,3.68323,3.68674,6400000.0
2007-11-26 23:21:00,3.68835,3.68978,3.6822,3.6892,10520000.0
2007-11-26 23:22:00,3.68953,3.68953,3.68594,3.68594,4500000.0
2007-11-26 23:23:00,3.68345,3.69193,3.68165,3.69156,7890000.0
2007-11-26 23:24:00,3.68532,3.6924,3.67869,3.67869,4900000.0
2007-11-26 23:25:00,3.68958,3.68992,3.68591,3.68992,3380000.0
2007-11-26 23:26:00,3.68285,3.69071,3.67875,3.6803,6390000.0
2007-11-26 23:27:00,3.6884,3.69005,3.67901,3.68936,6020000.0
2007-11-26 23:28:00,3.68989,3.69099,3.68073,3.68073,8640000.0
2007-11-26 23:29:00,3.68671,3.68893,3.68221,3.68802,7520000.0
2007-11-26 23:30:00,3.68595,3.69118,3.68158,3.68687,3770000.0
2007-11-26 23:31:00,3.68965,3.69145,3.68092,3.69106,7140000.0
2007-11-26 23:32:00,3.6915,3.69217,3.68724,3.68724,4900000.0
2007-11-26 23:33:00,3.68291,3.69151,3.68291,3.69071,6770000.0
2007-11-26 23:34:00,3.68815,3.69186,3.68123,3.6831,5630000.0
2007-11-26 23:35:00,3.68565,3.68863,3.67879,3.68359,5650000.0
2007-11-26 23:36:00,3.68052,3.68976,3.67948,3.67948,2260000.0
2007-11-26 23:37:00,3.68803,3.68844,3.67865,3.68414,8270000.0
2007-11-26 23:38:00,3.68484,3.68984,3.68027,3.6884,3750000.0
2007-11-26 23:39:00,3.68846,3.69014,3.68846,3.69014,2250000.0
2007-11-26 23:40:00,3.68988,3.68992,3.68458,3.68458,4880000.0
2007-11-26 23:41:00,3.68435,3.6889,3.67973,3.67973,4890000.0
2007-11-26 23:42:00,3.68862,3.68967,3.68452,3.68853,4880000.0
2007-11-26 23:43:00,3.6861,3.69124,3.68105,3.68493,5630000.0
2007-11-26 23:44:00,3.68978,3.69098,3.68525,3.69041,5260000.0
2007-11-26 23:45:00,3.69219,3.69219,3.69006,3.69006,3750000.0
2007-11-26 23:46:00,3.68577,3.69041,3.68577,3.68649,5650000.0
2007-11-26 23:47:00,3.68559,3.69111,3.68134,3.69111,2250000.0
2007-11-26 23:48:00,3.68512,3.69005,3.68512,3.69005,3750000.0
2007-11-26 23:49:00,3.68966,3.68966,3.68166,3.6888,11660000.0
2007-11-26 23:50:00,3.68504,3.6895,3.6823,3.6895,5270000.0
2007-11-26 23:51:00,3.68119,3.68911,3.68119,3.68911,5250000.0
2007-11-26 23:52:00,3.69055,3.6914,3.68577,3.68992,4890000.0
2007-11-26 23:53:00,3.68677,3.68978,3.6853,3.6853,4890000.0
2007-11-26 23:54:00,3.6889,3.69022,3.68318,3.68492,5260000.0
2007-11-26 23:55:00,3.68431,3.68822,3.68431,3.68758,4510000.0
2007-11-26 23:56:00,3.68365,3.68941,3.68338,3.68569,6390000.0
2007-11-26 23:57:00,3.68892,3.68892,3.68208,3.68418,2640000.0
2007-11-26 23:59:00,3.69028,3.69123,3.68158,3.68551,4500000.0
2007-11-27 00:00:00,3.69072,3.69072,3.67932,3.68609,4890000.0
2007-11-27 00:01:00,3.68125,3.69118,3.67524,3.69118,4140000.0
2007-11-27 00:02:00,3.68337,3.68909,3.6778,3.68721,5650000.0
2007-11-27 00:03:00,3.69088,3.69212,3.68297,3.69044,4890000.0
2007-11-27 00:04:00,3.67562,3.67562,3.66858,3.66862,6770000.0
2007-11-27 00:05:00,3.68841,3.68929,3.67408,3.67419,6400000.0
2007-11-27 00:06:00,3.68565,3.69195,3.6767,3.69195,4510000.0
2007-11-27 00:07:00,3.67823,3.68601,3.66988,3.66988,3380000.0
2007-11-27 00:08:00,3.69043,3.69108,3.66736,3.66736,6390000.0
2007-11-27 00:09:00,3.68648,3.6882,3.67578,3.6882,4140000.0
2007-11-27 00:10:00,3.6843,3.68921,3.67871,3.68921,3760000.0
2007-11-27 00:11:00,3.6839,3.68604,3.67069,3.68604,7140000.0
2007-11-27 00:12:00,3.68736,3.68736,3.67227,3.67227,3760000.0
2007-11-27 00:13:00,3.68587,3.69104,3.68387,3.69012,5630000.0
2007-11-27 00:14:00,3.68893,3.69077,3.68137,3.69033,7150000.0
2007-11-27 00:15:00,3.69056,3.69056,3.6814,3.68591,6010000.0
2007-11-27 00:16:00,3.68826,3.68995,3.67887,3.68995,9400000.0
2007-11-27 00:17:00,3.68116,3.68768,3.68102,3.68408,7140000.0
2007-11-27 00:18:00,3.68448,3.68896,3.67433,3.67433,3750000.0
2007-11-27 00:20:00,3.68728,3.68728,3.67553,3.67553,4510000.0
2007-11-27 00:21:00,3.69016,3.69035,3.68137,3.68909,6020000.0
2007-11-27 00:24:00,3.68853,3.68997,3.67986,3.67986,5640000.0
2007-11-27 00:25:00,3.68793,3.68793,3.68487,3.68487,2630000.0
2007-11-27 00:26:00,3.68312,3.68684,3.67256,3.676,4520000.0
2007-11-27 00:27:00,3.68463,3.68938,3.67982,3.68938,4510000.0
2007-11-27 00:30:00,3.68486,3.68831,3.67196,3.68831,6400000.0
2007-11-27 00:31:00,3.66532,3.68678,3.66532,3.68639,4150000.0
2007-11-27 00:32:00,3.68374,3.68931,3.67942,3.67942,4150000.0
2007-11-27 00:33:00,3.66932,3.67511,3.66928,3.67019,3020000.0
2007-11-27 00:34:00,3.6865,3.6865,3.67101,3.67101,4140000.0
2007-11-27 00:35:00,3.68417,3.688,3.68172,3.68784,6020000.0
2007-11-27 00:36:00,3.68343,3.68343,3.67828,3.67828,1500000.0
2007-11-27 00:37:00,3.68466,3.69029,3.68466,3.68542,3400000.0
2007-11-27 00:38:00,3.67008,3.68518,3.66922,3.67811,4890000.0
2007-11-27 00:39:00,3.68439,3.68559,3.68378,3.68378,2640000.0
2007-11-27 00:40:00,3.6796,3.68549,3.67365,3.68197,6770000.0
2007-11-27 00:41:00,3.68175,3.6884,3.68141,3.68603,5640000.0
2007-11-27 00:43:00,3.68782,3.68782,3.67842,3.68692,5650000.0
2007-11-27 00:45:00,3.68528,3.68528,3.67758,3.68402,4890000.0
2007-11-27 00:46:00,3.68309,3.68624,3.67752,3.68104,4890000.0
2007-11-27 00:47:00,3.68354,3.68656,3.67382,3.67685,4880000.0
2007-11-27 00:49:00,3.68428,3.68684,3.67982,3.6848,4140000.0
2007-11-27 00:50:00,3.67128,3.67397,3.66452,3.67397,6400000.0
2007-11-27 00:51:00,3.68824,3.68926,3.68304,3.68492,6390000.0
2007-11-27 00:52:00,3.68756,3.6889,3.68429,3.68429,3770000.0
2007-11-27 00:53:00,3.68907,3.68907,3.67962,3.67962,1130000.0
2007-11-27 00:54:00,3.68811,3.68882,3.67975,3.68882,6390000.0
2007-11-27 00:55:00,3.68971,3.69187,3.68136,3.68136,4520000.0
2007-11-27 00:57:00,3.68249,3.68249,3.67029,3.68164,3780000.0
2007-11-27 00:58:00,3.67962,3.68812,3.67962,3.68812,6400000.0
2007-11-27 00:59:00,3.68439,3.68865,3.67735,3.68865,4890000.0
2007-11-27 01:00:00,3.69089,3.69089,3.67784,3.68306,6790000.0
2007-11-27 01:01:00,3.66989,3.68597,3.66989,3.68106,5280000.0
2007-11-27 01:02:00,3.68756,3.68756,3.6775,3.68615,4510000.0
2007-11-27 01:03:00,3.68221,3.68847,3.67474,3.68847,5650000.0
2007-11-27 01:04:00,3.68784,3.69023,3.68014,3.68847,6780000.0
2007-11-27 01:05:00,3.67224,3.68603,3.67224,3.67846,3770000.0
2007-11-27 01:06:00,3.68652,3.68662,3.67583,3.67692,4890000.0
2007-11-27 01:07:00,3.68624,3.6902,3.67954,3.68689,4900000.0
2007-11-27 01:08:00,3.68513,3.68812,3.67482,3.68812,6030000.0
2007-11-27 01:10:00,3.66934,3.67398,3.66738,3.67398,6770000.0
2007-11-27 01:11:00,3.68937,3.69004,3.68484,3.68484,3780000.0
2007-11-27 01:12:00,3.68928,3.68928,3.67996,3.67996,7520000.0
2007-11-27 01:13:00,3.6769,3.68602,3.67656,3.68602,4140000.0
2007-11-27 01:14:00,3.68992,3.6927,3.68128,3.68128,7900000.0
2007-11-27 01:15:00,3.68511,3.68546,3.67813,3.67813,4520000.0
2007-11-27 01:16:00,3.67906,3.689,3.67906,3.68775,5260000.0
2007-11-27 01:17:00,3.68761,3.68796,3.67776,3.68796,5650000.0
2007-11-27 01:18:00,3.67816,3.68299,3.67387,3.67887,4890000.0
2007-11-27 01:19:00,3.68819,3.69146,3.68193,3.68359,4880000.0
2007-11-27 01:20:00,3.68375,3.68804,3.6833,3.68804,5630000.0
2007-11-27 01:21:00,3.67337,3.67418,3.66472,3.66472,4150000.0
2007-11-27 01:22:00,3.68372,3.68948,3.67962,3.68948,3770000.0
2007-11-27 01:23:00,3.68913,3.68913,3.68023,3.68773,4520000.0
2007-11-27 01:24:00,3.67269,3.67398,3.66433,3.67201,6380000.0
2007-11-27 01:26:00,3.66501,3.67974,3.66501,3.67974,6760000.0
2007-11-27 01:27:00,3.68346,3.68592,3.68219,3.68592,5260000.0
2007-11-27 01:28:00,3.67946,3.68858,3.67056,3.67444,4510000.0
2007-11-27 01:29:00,3.68843,3.68927,3.68353,3.68677,5270000.0
2007-11-27 01:30:00,3.68373,3.69332,3.68373,3.68824,8270000.0
2007-11-27 01:31:00,3.66689,3.68778,3.66689,3.68778,6770000.0
2007-11-27 01:32:00,3.68458,3.68896,3.6823,3.6823,7510000.0
2007-11-27 01:35:00,3.68353,3.6894,3.68353,3.68775,3010000.0
2007-11-27 01:36:00,3.68143,3.68769,3.6811,3.68769,4140000.0
2007-11-27 01:37:00,3.68908,3.68908,3.66883,3.68667,4900000.0
2007-11-27 01:38:00,3.68704,3.68704,3.66987,3.6751,3760000.0
2007-11-27 01:39:00,3.68783,3.68922,3.68404,3.68916,4510000.0
2007-11-27 01:40:00,3.68555,3.6861,3.67845,3.68605,6380000.0
2007-11-27 01:41:00,3.68887,3.6904,3.68173,3.68914,4910000.0
2007-11-27 01:42:00,3.68737,3.68803,3.68032,3.68308,4910000.0
2007-11-27 01:43:00,3.68306,3.68732,3.67731,3.68699,6030000.0
2007-11-27 01:44:00,3.68589,3.68589,3.66896,3.68117,4890000.0
2007-11-27 01:45:00,3.68732,3.69243,3.68667,3.68973,5260000.0
2007-11-27 01:46:00,3.6684,3.6741,3.6684,3.67399,5250000.0
2007-11-27 01:47:00,3.68834,3.6887,3.68225,3.6887,4140000.0
2007-11-27 01:48:00,3.68112,3.68659,3.67302,3.67302,3410000.0
2007-11-27 01:49:00,3.68788,3.68867,3.67956,3.68372,5260000.0
2007-11-27 01:50:00,3.68321,3.68746,3.67635,3.67635,6390000.0
2007-11-27 01:51:00,3.6821,3.6821,3.67972,3.67972,1880000.0
2007-11-27 01:52:00,3.68278,3.68278,3.67117,3.67191,2630000.0
2007-11-27 01:53:00,3.68032,3.69055,3.68032,3.6887,6400000.0
2007-11-27 01:54:00,3.68439,3.68825,3.67651,3.68825,4900000.0
2007-11-27 01:55:00,3.68996,3.68996,3.67809,3.68674,6030000.0
2007-11-27 01:56:00,3.68843,3.68843,3.67246,3.67849,5640000.0
2007-11-27 01:57:00,3.68305,3.68727,3.68269,3.68507,6020000.0
2007-11-27 01:58:00,3.6897,3.69154,3.68112,3.69027,9030000.0
2007-11-27 02:00:00,3.68581,3.68658,3.68168,3.68168,3000000.0
2007-11-27 02:01:00,3.68647,3.68663,3.67434,3.6782,5260000.0
2007-11-27 02:02:00,3.69048,3.69048,3.68073,3.68161,4140000.0
2007-11-27 02:03:00,3.68839,3.69179,3.68402,3.68947,6390000.0
2007-11-27 02:04:00,3.68321,3.6857,3.67246,3.67246,6020000.0
2007-11-27 02:05:00,3.68928,3.68928,3.6797,3.68766,3380000.0
2007-11-27 02:06:00,3.68701,3.68909,3.67887,3.68833,3770000.0
2007-11-27 02:07:00,3.68022,3.68469,3.67818,3.68243,6020000.0
2007-11-27 02:08:00,3.68804,3.69068,3.68465,3.68871,6400000.0
2007-11-27 02:09:00,3.68627,3.68627,3.66839,3.6848,5630000.0
2007-11-27 02:10:00,3.68908,3.6906,3.68033,3.68878,6020000.0
2007-11-27 02:11:00,3.69029,3.69204,3.68129,3.68701,7130000.0
2007-11-27 02:12:00,3.68742,3.68742,3.67187,3.68105,5260000.0
2007-11-27 02:13:00,3.6844,3.68966,3.68114,3.68937,6390000.0
2007-11-27 02:14:00,3.68311,3.68773,3.67678,3.68773,10530000.0
2007-11-27 02:15:00,3.69119,3.69119,3.68321,3.68944,4880000.0
2007-11-27 02:16:00,3.68525,3.68824,3.68183,3.6872,5650000.0
2007-11-27 02:17:00,3.68509,3.68747,3.67792,3.68359,4520000.0
2007-11-27 02:18:00,3.68871,3.68871,3.67922,3.68833,5640000.0
2007-11-27 02:19:00,3.68367,3.69095,3.68367,3.68443,9400000.0
2007-11-27 02:20:00,3.68942,3.68968,3.68039,3.68968,6400000.0
2007-11-27 02:21:00,3.68398,3.68612,3.67113,3.67113,7890000.0
2007-11-27 02:22:00,3.6834,3.68809,3.67915,3.6853,8260000.0
2007-11-27 02:23:00,3.68521,3.68987,3.68427,3.68799,7880000.0
2007-11-27 02:24:00,3.68405,3.68854,3.67881,3.68854,5260000.0
2007-11-27 02:25:00,3.68832,3.68832,3.68318,3.68318,4890000.0
2007-11-27 02:26:00,3.68103,3.68607,3.67529,3.67529,5260000.0
2007-11-27 02:27:00,3.68887,3.68887,3.67793,3.68864,4140000.0
2007-11-27 02:28:00,3.68915,3.68964,3.67987,3.68778,8270000.0
2007-11-27 02:29:00,3.68496,3.68674,3.6665,3.68674,17660000.0
2007-11-27 02:30:00,3.69282,3.69282,3.68342,3.69282,9400000.0
2007-11-27 02:31:00,3.68748,3.68879,3.67941,3.68863,5260000.0
2007-11-27 02:32:00,3.6703,3.67562,3.66622,3.67032,6770000.0
2007-11-27 02:33:00,3.68817,3.69096,3.6807,3.69,5640000.0
2007-11-27 02:34:00,3.68958,3.69138,3.68386,3.69047,5260000.0
2007-11-27 02:35:00,3.67826,3.68712,3.67826,3.68444,5640000.0
2007-11-27 02:36:00,3.68988,3.69107,3.68117,3.68447,5640000.0
2007-11-27 02:37:00,3.682,3.68758,3.67678,3.68758,7150000.0
2007-11-27 02:38:00,3.68393,3.68927,3.67913,3.68826,4520000.0
2007-11-27 02:39:00,3.676,3.68855,3.676,3.68189,4520000.0
2007-11-27 02:40:00,3.68788,3.69157,3.68071,3.68568,6780000.0
2007-11-27 02:41:00,3.6676,3.68772,3.6676,3.68772,5260000.0
2007-11-27 02:42:00,3.68924,3.68924,3.68366,3.68913,6770000.0
2007-11-27 02:43:00,3.67115,3.68488,3.67115,3.68488,4890000.0
2007-11-27 02:44:00,3.68472,3.68885,3.68148,3.68851,4880000.0
2007-11-27 02:45:00,3.6851,3.68946,3.6778,3.68946,6390000.0
2007-11-27 02:46:00,3.68807,3.68807,3.67309,3.67309,4900000.0
2007-11-27 02:48:00,3.6847,3.68882,3.68266,3.68479,6770000.0
2007-11-27 02:49:00,3.6729,3.68271,3.6729,3.67975,4510000.0
2007-11-27 02:50:00,3.68699,3.6887,3.67983,3.68856,4510000.0
2007-11-27 02:51:00,3.6849,3.6891,3.68145,3.68145,5260000.0
2007-11-27 02:52:00,3.68405,3.68602,3.67613,3.68602,7140000.0
2007-11-27 02:53:00,3.68629,3.6876,3.67574,3.68706,12400000.0
2007-11-27 02:54:00,3.68869,3.68987,3.68316,3.68784,6380000.0
2007-11-27 02:55:00,3.68135,3.68792,3.67828,3.68354,4880000.0
2007-11-27 02:56:00,3.67624,3.68551,3.67624,3.67879,6010000.0
2007-11-27 02:57:00,3.67729,3.68218,3.67548,3.68137,5260000.0
2007-11-27 02:58:00,3.67772,3.68545,3.67772,3.68125,5270000.0
2007-11-27 02:59:00,3.68387,3.685,3.67138,3.67683,8270000.0
2007-11-27 03:00:00,3.68744,3.68744,3.67616,3.68449,4880000.0
2007-11-27 03:01:00,3.6867,3.6867,3.67609,3.68594,4500000.0
2007-11-27 03:02:00,3.68546,3.68685,3.67959,3.67959,5270000.0
2007-11-27 03:03:00,3.68609,3.68663,3.67699,3.67743,7530000.0
2007-11-27 03:04:00,3.67724,3.68602,3.67724,3.6841,5630000.0
2007-11-27 03:05:00,3.6794,3.68573,3.67631,3.67631,3760000.0
2007-11-27 03:06:00,3.67494,3.68489,3.67494,3.68371,4130000.0
2007-11-27 03:07:00,3.68137,3.68665,3.67564,3.68359,6380000.0
2007-11-27 03:08:00,3.67997,3.68502,3.67557,3.68394,3010000.0
2007-11-27 03:09:00,3.68476,3.68554,3.67635,3.67635,5270000.0
2007-11-27 03:10:00,3.68616,3.68711,3.67616,3.68577,6010000.0
2007-11-27 03:11:00,3.67105,3.68434,3.67057,3.68434,5630000.0
2007-11-27 03:12:00,3.68132,3.68582,3.68067,3.68538,4130000.0
2007-11-27 03:13:00,3.68208,3.6858,3.68048,3.68423,6400000.0
2007-11-27 03:14:00,3.67581,3.68492,3.67581,3.67955,8640000.0
2007-11-27 03:15:00,3.6858,3.6858,3.68095,3.68398,4520000.0
2007-11-27 03:16:00,3.68564,3.68569,3.67794,3.68399,7520000.0
2007-11-27 03:17:00,3.68484,3.68539,3.6763,3.6763,5260000.0
2007-11-27 03:18:00,3.67951,3.67951,3.67656,3.67656,1130000.0
2007-11-27 03:19:00,3.67246,3.68283,3.67246,3.67533,4880000.0
2007-11-27 03:20:00,3.68483,3.6859,3.68057,3.68057,4130000.0
2007-11-27 03:21:00,3.68566,3.68572,3.68052,3.68466,6770000.0
2007-11-27 03:22:00,3.68398,3.68497,3.68051,3.68051,3010000.0
2007-11-27 03:23:00,3.68143,3.68829,3.67713,3.6802,4890000.0
2007-11-27 03:24:00,3.67675,3.68561,3.67675,3.68156,4150000.0
2007-11-27 03:25:00,3.68567,3.68569,3.68115,3.68569,3010000.0
2007-11-27 03:26:00,3.68608,3.68608,3.67689,3.68515,4890000.0
2007-11-27 03:27:00,3.67776,3.68834,3.67776,3.68607,7510000.0
2007-11-27 03:28:00,3.68407,3.68407,3.67412,3.68369,4520000.0
2007-11-27 03:29:00,3.6843,3.68526,3.67968,3.68526,5250000.0
2007-11-27 03:30:00,3.68366,3.68602,3.68347,3.68602,3760000.0
2007-11-27 03:31:00,3.68022,3.68554,3.68022,3.68023,4160000.0
2007-11-27 03:32:00,3.68457,3.68457,3.68013,3.6816,3380000.0
2007-11-27 03:33:00,3.68537,3.68881,3.67566,3.68258,6770000.0
2007-11-27 03:34:00,3.6833,3.68339,3.67606,3.68339,4510000.0
2007-11-27 03:35:00,3.68503,3.68567,3.67653,3.68547,2640000.0
2007-11-27 03:36:00,3.66946,3.68454,3.66946,3.68409,3750000.0
2007-11-27 03:37:00,3.68159,3.68446,3.67899,3.6816,4890000.0
2007-11-27 03:38:00,3.6844,3.68554,3.6802,3.6802,6770000.0
2007-11-27 03:39:00,3.68483,3.68541,3.67643,3.67643,4880000.0
2007-11-27 03:40:00,3.68295,3.68458,3.6706,3.68234,5260000.0
2007-11-27 03:41:00,3.68161,3.68571,3.68086,3.68086,6010000.0
2007-11-27 03:42:00,3.67918,3.68459,3.67363,3.6809,9780000.0
2007-11-27 03:43:00,3.68517,3.68664,3.67885,3.68664,4140000.0
2007-11-27 03:44:00,3.67624,3.68196,3.67384,3.68196,5250000.0
2007-11-27 03:45:00,3.68306,3.68871,3.67656,3.68462,3020000.0
2007-11-27 03:46:00,3.67919,3.68703,3.67919,3.68258,6390000.0
2007-11-27 03:47:00,3.68034,3.68466,3.67935,3.67966,6010000.0
2007-11-27 03:48:00,3.66992,3.68347,3.66992,3.68347,4500000.0
2007-11-27 03:49:00,3.6808,3.68639,3.6808,3.68513,3770000.0
2007-11-27 03:50:00,3.68012,3.68531,3.67771,3.68248,4520000.0
2007-11-27 03:51:00,3.68564,3.68927,3.67917,3.68617,5630000.0
2007-11-27 03:52:00,3.68238,3.68615,3.67964,3.68236,3760000.0
2007-11-27 03:53:00,3.68111,3.68343,3.67519,3.68247,4140000.0
2007-11-27 03:54:00,3.67837,3.68379,3.6713,3.68379,5260000.0
2007-11-27 03:55:00,3.6771,3.6876,3.6771,3.68577,4140000.0
2007-11-27 03:58:00,3.67559,3.68658,3.67499,3.6752,6030000.0
2007-11-27 03:59:00,3.68287,3.68287,3.66979,3.67606,8660000.0
2007-11-27 04:00:00,3.68314,3.68314,3.67589,3.6776,4880000.0
2007-11-27 04:01:00,3.67931,3.68401,3.67397,3.68401,4880000.0
2007-11-27 04:02:00,3.68434,3.68478,3.67935,3.68075,4880000.0
2007-11-27 04:03:00,3.68503,3.68503,3.67349,3.67664,6020000.0
2007-11-27 04:04:00,3.67919,3.68626,3.67581,3.68605,3770000.0
2007-11-27 04:05:00,3.66899,3.67342,3.66808,3.67342,4880000.0
2007-11-27 04:06:00,3.68156,3.68605,3.68098,3.68098,3010000.0
2007-11-27 04:07:00,3.68048,3.68339,3.67566,3.67812,3770000.0
2007-11-27 04:08:00,3.68443,3.68671,3.67618,3.6863,12420000.0
2007-11-27 04:09:00,3.67189,3.68057,3.67189,3.67974,3760000.0
2007-11-27 04:10:00,3.67843,3.68951,3.67843,3.68585,3770000.0
2007-11-27 04:11:00,3.67867,3.68884,3.67762,3.6857,6020000.0
2007-11-27 04:12:00,3.67988,3.68496,3.67512,3.68141,6380000.0
2007-11-27 04:13:00,3.66937,3.67328,3.66783,3.66937,4510000.0
2007-11-27 04:14:00,3.68317,3.68444,3.67879,3.68054,6400000.0
2007-11-27 04:15:00,3.68643,3.68643,3.67782,3.6858,6030000.0
2007-11-27 04:16:00,3.6802,3.68182,3.67393,3.68182,4150000.0
2007-11-27 04:17:00,3.67978,3.68409,3.67533,3.67595,4510000.0
2007-11-27 04:18:00,3.68637,3.68673,3.67811,3.6858,6400000.0
2007-11-27 04:19:00,3.67382,3.67769,3.6716,3.67769,4510000.0
2007-11-27 04:20:00,3.67916,3.68716,3.67689,3.6821,4140000.0
2007-11-27 04:21:00,3.68519,3.68672,3.68208,3.68558,3770000.0
2007-11-27 04:22:00,3.68319,3.68319,3.67155,3.67552,6760000.0
2007-11-27 04:23:00,3.68034,3.68562,3.67978,3.68366,4530000.0
2007-11-27 04:24:00,3.68464,3.68598,3.68073,3.68073,4510000.0
2007-11-27 04:25:00,3.68426,3.68432,3.67392,3.6756,8650000.0
2007-11-27 04:26:00,3.68053,3.68154,3.66683,3.6715,5270000.0
2007-11-27 04:27:00,3.68598,3.6867,3.67675,3.68537,4510000.0
2007-11-27 04:28:00,3.67754,3.68624,3.67754,3.68001,4520000.0
2007-11-27 04:29:00,3.68274,3.68531,3.67544,3.6829,4880000.0
2007-11-27 04:30:00,3.67807,3.68876,3.67807,3.6857,4520000.0
2007-11-27 04:31:00,3.68486,3.68486,3.67769,3.67812,4510000.0
2007-11-27 04:32:00,3.67553,3.6859,3.67553,3.67671,4140000.0
2007-11-27 04:33:00,3.67723,3.68041,3.67187,3.67896,4510000.0
2007-11-27 04:34:00,3.67517,3.68344,3.67517,3.67896,2630000.0
2007-11-27 04:35:00,3.68639,3.68668,3.67754,3.68146,5650000.0
2007-11-27 04:36:00,3.6845,3.68858,3.6773,3.68242,8650000.0
2007-11-27 04:37:00,3.67516,3.6848,3.67405,3.6848,4510000.0
2007-11-27 04:38:00,3.68155,3.68155,3.67314,3.67949,4510000.0
2007-11-27 04:39:00,3.68497,3.68643,3.67744,3.68464,4890000.0
2007-11-27 04:40:00,3.67945,3.68427,3.67513,3.68427,5260000.0
2007-11-27 04:41:00,3.68358,3.68358,3.66989,3.68251,5640000.0
2007-11-27 04:42:00,3.67517,3.68448,3.67498,3.67977,2270000.0
2007-11-27 04:43:00,3.67758,3.67904,3.66806,3.67904,4510000.0
2007-11-27 04:44:00,3.68045,3.68361,3.67771,3.68322,6010000.0
2007-11-27 04:45:00,3.68556,3.68974,3.67891,3.68264,6010000.0
2007-11-27 04:46:00,3.67559,3.6832,3.67232,3.67958,5270000.0
2007-11-27 04:47:00,3.68371,3.68537,3.68132,3.68537,1890000.0
2007-11-27 04:48:00,3.68172,3.6858,3.67987,3.68009,5650000.0
2007-11-27 04:49:00,3.68037,3.68133,3.67312,3.67952,4890000.0
2007-11-27 04:50:00,3.68599,3.68728,3.6768,3.68556,5640000.0
2007-11-27 04:51:00,3.68067,3.68309,3.66794,3.68309,4910000.0
2007-11-27 04:52:00,3.68508,3.68563,3.68062,3.68558,3010000.0
2007-11-27 04:53:00,3.68584,3.68626,3.67884,3.67884,6410000.0
2007-11-27 04:54:00,3.66518,3.68196,3.66518,3.68196,7150000.0
2007-11-27 04:55:00,3.68167,3.68577,3.67954,3.68387,3400000.0
2007-11-27 04:56:00,3.68507,3.69055,3.67829,3.68247,5650000.0
2007-11-27 04:57:00,3.68557,3.68562,3.68078,3.68478,6020000.0
2007-11-27 04:58:00,3.68582,3.68621,3.67336,3.67981,6400000.0
2007-11-27 04:59:00,3.6758,3.68401,3.6758,3.68144,6800000.0
2007-11-27 05:00:00,3.6885,3.6885,3.68365,3.68365,4520000.0
2007-11-27 05:01:00,3.68032,3.68594,3.68032,3.68594,5640000.0
2007-11-27 05:03:00,3.68617,3.68617,3.67846,3.68097,5260000.0
2007-11-27 05:04:00,3.6811,3.68605,3.68065,3.68207,5640000.0
2007-11-27 05:05:00,3.68216,3.68888,3.6815,3.68165,7140000.0
2007-11-27 05:06:00,3.68092,3.68632,3.67538,3.68632,4520000.0
2007-11-27 05:07:00,3.68669,3.68669,3.68114,3.68599,5640000.0
2007-11-27 05:08:00,3.68007,3.6891,3.68007,3.68559,5270000.0
2007-11-27 05:09:00,3.68559,3.68744,3.68154,3.68744,3380000.0
2007-11-27 05:10:00,3.68692,3.68692,3.67691,3.6852,6390000.0
2007-11-27 05:11:00,3.68391,3.6866,3.68148,3.68148,5260000.0
2007-11-27 05:12:00,3.68143,3.68672,3.68143,3.68571,5650000.0
2007-11-27 05:13:00,3.67627,3.68536,3.67627,3.68139,10890000.0
2007-11-27 05:14:00,3.68152,3.68386,3.67009,3.68386,7540000.0
2007-11-27 05:15:00,3.68645,3.68832,3.67911,3.68715,4520000.0
2007-11-27 05:16:00,3.68271,3.68721,3.68114,3.68694,6770000.0
2007-11-27 05:17:00,3.68115,3.68593,3.67866,3.68089,5260000.0
2007-11-27 05:18:00,3.68515,3.68657,3.68128,3.68603,4510000.0
2007-11-27 05:19:00,3.68618,3.6865,3.68014,3.68581,4510000.0
2007-11-27 05:20:00,3.68371,3.6873,3.68195,3.68247,4150000.0
2007-11-27 05:21:00,3.68155,3.68767,3.68155,3.68603,7530000.0
2007-11-27 05:22:00,3.68088,3.68513,3.67498,3.67698,4510000.0
2007-11-27 05:23:00,3.68176,3.68632,3.67648,3.68632,3750000.0
2007-11-27 05:24:00,3.68405,3.68405,3.67471,3.67553,6390000.0
2007-11-27 05:25:00,3.68269,3.68684,3.67745,3.68128,5260000.0
2007-11-27 05:26:00,3.68584,3.68644,3.682,3.68627,6000000.0
2007-11-27 05:27:00,3.68499,3.68658,3.68143,3.68581,3010000.0
2007-11-27 05:28:00,3.67813,3.68867,3.67813,3.68636,3380000.0
2007-11-27 05:29:00,3.68306,3.68756,3.68168,3.68168,4880000.0
2007-11-27 05:30:00,3.68087,3.68726,3.6788,3.68146,5630000.0
2007-11-27 05:31:00,3.68519,3.68713,3.67953,3.67953,4140000.0
2007-11-27 05:32:00,3.68148,3.68582,3.67586,3.68582,4900000.0
2007-11-27 05:33:00,3.68628,3.68628,3.67659,3.68066,4510000.0
2007-11-27 05:34:00,3.68128,3.6851,3.67697,3.6812,6020000.0
2007-11-27 05:35:00,3.68594,3.68594,3.68074,3.68568,4150000.0
2007-11-27 05:36:00,3.68433,3.68669,3.68017,3.68334,7130000.0
2007-11-27 05:37:00,3.6864,3.6864,3.68037,3.68201,4520000.0
2007-11-27 05:38:00,3.67399,3.68323,3.67272,3.68231,3750000.0
2007-11-27 05:39:00,3.68138,3.6875,3.68138,3.68143,4140000.0
2007-11-27 05:40:00,3.67783,3.68631,3.67711,3.68499,6390000.0
2007-11-27 05:41:00,3.68147,3.68739,3.67401,3.67401,7510000.0
2007-11-27 05:42:00,3.6851,3.68622,3.6816,3.68594,4880000.0
2007-11-27 05:43:00,3.68642,3.68642,3.68222,3.68441,4140000.0
2007-11-27 05:44:00,3.677,3.68855,3.677,3.68237,4890000.0
2007-11-27 05:45:00,3.68896,3.68896,3.67647,3.68474,6020000.0
2007-11-27 05:46:00,3.6834,3.6848,3.67958,3.68378,5650000.0
2007-11-27 05:47:00,3.68478,3.68495,3.67497,3.67515,4520000.0
2007-11-27 05:48:00,3.68166,3.68272,3.66954,3.68087,6020000.0
2007-11-27 05:49:00,3.68426,3.68693,3.67668,3.68435,6390000.0
2007-11-27 05:50:00,3.68414,3.68482,3.6795,3.68482,4890000.0
2007-11-27 05:51:00,3.68363,3.68363,3.67499,3.68363,5260000.0
2007-11-27 05:52:00,3.68459,3.68471,3.67986,3.6843,3770000.0
2007-11-27 05:53:00,3.67826,3.68494,3.67445,3.68494,4880000.0
2007-11-27 05:54:00,3.6848,3.68544,3.67755,3.68489,7510000.0
2007-11-27 05:55:00,3.67949,3.68668,3.67949,3.6855,5630000.0
2007-11-27 05:56:00,3.68445,3.68473,3.68008,3.6831,4900000.0
2007-11-27 05:57:00,3.67487,3.68108,3.67487,3.67752,1880000.0
2007-11-27 05:58:00,3.67883,3.68509,3.67883,3.684,4520000.0
2007-11-27 05:59:00,3.68287,3.68362,3.67672,3.67805,7510000.0
2007-11-27 06:00:00,3.68752,3.68752,3.67573,3.6841,10140000.0
2007-11-27 06:01:00,3.68311,3.68437,3.67521,3.68434,4510000.0
2007-11-27 06:02:00,3.68439,3.68456,3.68224,3.68267,3760000.0
2007-11-27 06:03:00,3.68326,3.68457,3.67524,3.67524,5640000.0
2007-11-27 06:04:00,3.67775,3.68433,3.66986,3.68433,6390000.0
2007-11-27 06:05:00,3.68494,3.68494,3.67564,3.68418,1890000.0
2007-11-27 06:06:00,3.67943,3.68555,3.67837,3.68506,4890000.0
2007-11-27 06:07:00,3.68408,3.68548,3.67825,3.68457,2270000.0
2007-11-27 06:08:00,3.6855,3.6855,3.67593,3.68365,4510000.0
2007-11-27 06:09:00,3.67863,3.68324,3.67863,3.6827,4140000.0
2007-11-27 06:10:00,3.68007,3.68601,3.67926,3.68344,6390000.0
2007-11-27 06:11:00,3.68402,3.6842,3.67458,3.68393,4520000.0
2007-11-27 06:12:00,3.68413,3.68573,3.68082,3.68237,4880000.0
2007-11-27 06:13:00,3.68378,3.68445,3.67891,3.67891,3770000.0
2007-11-27 06:14:00,3.68306,3.68432,3.6749,3.6749,3390000.0
2007-11-27 06:15:00,3.68699,3.68699,3.67808,3.67975,9020000.0
2007-11-27 06:16:00,3.68472,3.68493,3.68329,3.68401,6020000.0
2007-11-27 06:17:00,3.67915,3.68441,3.67915,3.68317,5630000.0
2007-11-27 06:18:00,3.68451,3.68451,3.6832,3.6832,1130000.0
2007-11-27 06:19:00,3.68293,3.68465,3.67478,3.6801,6780000.0
2007-11-27 06:20:00,3.67419,3.68344,3.67247,3.68213,4530000.0
2007-11-27 06:21:00,3.68457,3.68537,3.67572,3.67572,6010000.0
2007-11-27 06:22:00,3.68314,3.68693,3.67665,3.68088,7520000.0
2007-11-27 06:23:00,3.67502,3.68368,3.67493,3.67937,4520000.0
2007-11-27 06:24:00,3.67985,3.6844,3.67985,3.68114,4510000.0
2007-11-27 06:25:00,3.68447,3.68463,3.67905,3.684,4510000.0
2007-11-27 06:26:00,3.67511,3.68368,3.66905,3.68368,6760000.0
2007-11-27 06:27:00,3.68377,3.68377,3.67958,3.67958,3760000.0
2007-11-27 06:28:00,3.67945,3.68417,3.67763,3.67947,6010000.0
2007-11-27 06:29:00,3.68333,3.68504,3.67944,3.67944,5260000.0
2007-11-27 06:30:00,3.68175,3.68336,3.68109,3.68336,2640000.0
2007-11-27 06:31:00,3.68407,3.68839,3.6748,3.68502,7900000.0
2007-11-27 06:32:00,3.67905,3.68218,3.675,3.68218,4510000.0
2007-11-27 06:33:00,3.68091,3.68475,3.67995,3.68445,4520000.0
2007-11-27 06:34:00,3.68336,3.68512,3.6755,3.68512,9420000.0
2007-11-27 06:35:00,3.68225,3.68474,3.68008,3.68358,4890000.0
2007-11-27 06:36:00,3.67998,3.68133,3.67353,3.67647,3750000.0
2007-11-27 06:38:00,3.68307,3.68841,3.67735,3.68316,4890000.0
2007-11-27 06:39:00,3.6798,3.68439,3.67499,3.6831,4140000.0
2007-11-27 06:40:00,3.68444,3.68498,3.68135,3.68135,4510000.0
2007-11-27 06:41:00,3.68444,3.68489,3.67926,3.68453,4520000.0
2007-11-27 06:42:00,3.68345,3.68345,3.67376,3.67856,4880000.0
2007-11-27 06:43:00,3.68015,3.68534,3.67881,3.6838,3770000.0
2007-11-27 06:44:00,3.68181,3.68311,3.67572,3.6768,6780000.0
2007-11-27 06:45:00,3.68085,3.68085,3.67465,3.67469,3010000.0
2007-11-27 06:46:00,3.68236,3.68371,3.67355,3.67355,4900000.0
2007-11-27 06:47:00,3.68086,3.68691,3.67997,3.67997,10140000.0
2007-11-27 06:48:00,3.68472,3.68472,3.67765,3.68455,5260000.0
2007-11-27 06:49:00,3.67862,3.68256,3.66995,3.68256,6760000.0
2007-11-27 06:50:00,3.67932,3.68337,3.67495,3.68279,4880000.0
2007-11-27 06:51:00,3.67292,3.68225,3.67292,3.67297,5650000.0
2007-11-27 06:52:00,3.68084,3.68796,3.67733,3.68418,7140000.0
2007-11-27 06:53:00,3.6845,3.6845,3.67654,3.67867,9780000.0
2007-11-27 06:54:00,3.68271,3.68364,3.67372,3.67859,6390000.0
2007-11-27 06:55:00,3.68086,3.68395,3.67439,3.68213,5660000.0
2007-11-27 06:56:00,3.67862,3.68295,3.67193,3.68295,6390000.0
2007-11-27 06:58:00,3.67652,3.68934,3.67652,3.686,5260000.0
2007-11-27 06:59:00,3.68271,3.6845,3.67535,3.68345,9000000.0
2007-11-27 07:00:00,3.68093,3.68748,3.68093,3.68391,5260000.0
2007-11-27 07:01:00,3.68343,3.68397,3.67352,3.68397,9380000.0
2007-11-27 07:02:00,3.68251,3.68251,3.67242,3.67765,4520000.0
2007-11-27 07:03:00,3.68348,3.68365,3.67455,3.68275,4880000.0
2007-11-27 07:04:00,3.68093,3.68651,3.67837,3.68493,7130000.0
2007-11-27 07:05:00,3.68395,3.68672,3.67646,3.68542,7140000.0
2007-11-27 07:06:00,3.67896,3.68669,3.67638,3.68118,8650000.0
2007-11-27 07:08:00,3.68432,3.68432,3.67758,3.68199,3770000.0
2007-11-27 07:10:00,3.67921,3.68229,3.67361,3.68229,4520000.0
2007-11-27 07:11:00,3.6753,3.68367,3.67456,3.68318,4510000.0
2007-11-27 07:12:00,3.67842,3.68389,3.67606,3.67881,4140000.0
2007-11-27 07:13:00,3.68437,3.68491,3.67557,3.67565,5270000.0
2007-11-27 07:14:00,3.67376,3.6821,3.67024,3.6821,6770000.0
2007-11-27 07:15:00,3.68613,3.68613,3.67446,3.67878,9770000.0
2007-11-27 07:16:00,3.67497,3.68307,3.67261,3.67992,3760000.0
2007-11-27 07:17:00,3.68364,3.68677,3.67349,3.67737,7130000.0
2007-11-27 07:18:00,3.68097,3.68568,3.67305,3.68355,5640000.0
2007-11-27 07:19:00,3.67529,3.68438,3.67529,3.68046,4510000.0
2007-11-27 07:21:00,3.68451,3.68539,3.67474,3.68286,7140000.0
2007-11-27 07:22:00,3.67836,3.68277,3.67313,3.68231,7510000.0
2007-11-27 07:23:00,3.68317,3.68364,3.67431,3.67458,5270000.0
2007-11-27 07:24:00,3.68234,3.68417,3.67789,3.68289,7140000.0
2007-11-27 07:25:00,3.66377,3.68031,3.66299,3.67707,9770000.0
2007-11-27 07:26:00,3.68442,3.68493,3.67536,3.6831,4900000.0
2007-11-27 07:27:00,3.68204,3.68231,3.67339,3.68209,4890000.0
2007-11-27 07:28:00,3.67387,3.68328,3.67387,3.68015,5270000.0
2007-11-27 07:29:00,3.68371,3.68371,3.67372,3.67926,7500000.0
2007-11-27 07:30:00,3.67932,3.68268,3.6748,3.67764,4140000.0
2007-11-27 07:31:00,3.67735,3.68451,3.67588,3.67588,6010000.0
2007-11-27 07:32:00,3.68597,3.68604,3.67899,3.68,7140000.0
2007-11-27 07:33:00,3.68328,3.68328,3.67759,3.67978,7140000.0
2007-11-27 07:34:00,3.6756,3.68116,3.66946,3.68116,4520000.0
2007-11-27 07:35:00,3.68437,3.68437,3.67378,3.67825,6010000.0
2007-11-27 07:36:00,3.67528,3.68414,3.67528,3.67763,4880000.0
2007-11-27 07:37:00,3.68034,3.68118,3.67035,3.67035,6010000.0
2007-11-27 07:38:00,3.68335,3.68446,3.67508,3.68442,5250000.0
2007-11-27 07:39:00,3.67869,3.68362,3.67491,3.68341,4900000.0
2007-11-27 07:40:00,3.68436,3.68436,3.67471,3.68406,4900000.0
2007-11-27 07:41:00,3.67822,3.6818,3.67156,3.6818,4140000.0
2007-11-27 07:42:00,3.67998,3.68485,3.67998,3.68485,2640000.0
2007-11-27 07:43:00,3.68264,3.68499,3.67522,3.68499,5270000.0
2007-11-27 07:44:00,3.68471,3.68471,3.67521,3.68414,6390000.0
2007-11-27 07:45:00,3.68751,3.68751,3.67389,3.67957,10530000.0
2007-11-27 07:46:00,3.67665,3.68211,3.67274,3.67348,4520000.0
2007-11-27 07:47:00,3.67762,3.68293,3.67448,3.6777,4890000.0
2007-11-27 07:48:00,3.68451,3.68456,3.67775,3.67775,3760000.0
2007-11-27 07:50:00,3.68381,3.68381,3.67185,3.68139,4880000.0
2007-11-27 07:51:00,3.68376,3.68498,3.67734,3.67734,4880000.0
2007-11-27 07:52:00,3.6814,3.68367,3.66816,3.68367,4520000.0
2007-11-27 07:53:00,3.68242,3.68383,3.6746,3.6826,6390000.0
2007-11-27 07:54:00,3.68421,3.68436,3.67708,3.67708,5260000.0
2007-11-27 07:55:00,3.68479,3.68618,3.67896,3.68501,6030000.0
2007-11-27 07:56:00,3.67833,3.6837,3.6715,3.6837,7520000.0
2007-11-27 07:57:00,3.68287,3.68454,3.67556,3.68454,6390000.0
2007-11-27 07:58:00,3.68137,3.68291,3.67627,3.68092,5630000.0
2007-11-27 07:59:00,3.68144,3.68147,3.67222,3.68011,6770000.0
2007-11-27 08:00:00,3.67979,3.68431,3.67857,3.68431,5260000.0
2007-11-27 08:01:00,3.6669,3.68266,3.6669,3.68266,6380000.0
2007-11-27 08:02:00,3.67876,3.68678,3.677,3.6848,5260000.0
2007-11-27 08:03:00,3.68403,3.6848,3.67798,3.6848,6000000.0
2007-11-27 08:04:00,3.6795,3.68348,3.67467,3.68264,4150000.0
2007-11-27 08:05:00,3.68245,3.68399,3.67852,3.67877,5630000.0
2007-11-27 08:06:00,3.67888,3.68442,3.67888,3.68072,4140000.0
2007-11-27 08:07:00,3.68527,3.68527,3.67915,3.67927,5260000.0
2007-11-27 08:08:00,3.68377,3.68377,3.66988,3.673,3390000.0
2007-11-27 08:09:00,3.67426,3.68226,3.67364,3.67614,4880000.0
2007-11-27 08:10:00,3.67512,3.68713,3.67512,3.67631,3760000.0
2007-11-27 08:11:00,3.68372,3.68529,3.67988,3.68493,6010000.0
2007-11-27 08:12:00,3.67735,3.68549,3.67735,3.68354,6390000.0
2007-11-27 08:13:00,3.68418,3.68418,3.67451,3.67481,8640000.0
2007-11-27 08:14:00,3.68193,3.68362,3.6727,3.67299,12820000.0
2007-11-27 08:15:00,3.6811,3.6811,3.67319,3.6759,6770000.0
2007-11-27 08:16:00,3.6804,3.68174,3.67646,3.68174,5250000.0
2007-11-27 08:17:00,3.67808,3.68404,3.67765,3.68256,6770000.0
2007-11-27 08:18:00,3.68152,3.6823,3.67289,3.6823,4520000.0
2007-11-27 08:19:00,3.6807,3.6807,3.66598,3.66598,5270000.0
2007-11-27 08:20:00,3.67149,3.68124,3.67091,3.67621,4880000.0
2007-11-27 08:21:00,3.67725,3.68244,3.67654,3.67928,4510000.0
2007-11-27 08:22:00,3.68133,3.68201,3.67248,3.67693,5270000.0
2007-11-27 08:23:00,3.6779,3.68392,3.67774,3.67812,8260000.0
2007-11-27 08:24:00,3.67678,3.68334,3.6728,3.67818,5650000.0
2007-11-27 08:25:00,3.68161,3.68224,3.68128,3.68199,4510000.0
2007-11-27 08:26:00,3.67657,3.6808,3.67508,3.6808,4520000.0
2007-11-27 08:27:00,3.68143,3.68375,3.67709,3.67709,6000000.0
2007-11-27 08:28:00,3.68294,3.68392,3.67701,3.68215,5630000.0
2007-11-27 08:29:00,3.68274,3.68309,3.67343,3.67665,12020000.0
2007-11-27 08:30:00,3.67589,3.68147,3.66976,3.67954,8260000.0
2007-11-27 08:31:00,3.68098,3.68176,3.67641,3.67798,5260000.0
2007-11-27 08:32:00,3.67786,3.68152,3.67422,3.68152,4510000.0
2007-11-27 08:33:00,3.68118,3.68118,3.67027,3.67524,7890000.0
2007-11-27 08:34:00,3.67739,3.68575,3.67616,3.67976,5640000.0
2007-11-27 08:35:00,3.68056,3.68289,3.67261,3.68289,6020000.0
2007-11-27 08:36:00,3.67853,3.68397,3.67319,3.67479,5640000.0
2007-11-27 08:37:00,3.68302,3.68482,3.67538,3.68414,9010000.0
2007-11-27 08:38:00,3.67912,3.6844,3.67888,3.67903,7130000.0
2007-11-27 08:39:00,3.68028,3.68252,3.67478,3.67724,6770000.0
2007-11-27 08:40:00,3.67897,3.68335,3.67693,3.6821,4510000.0
2007-11-27 08:41:00,3.67475,3.68255,3.67249,3.6775,5250000.0
2007-11-27 08:42:00,3.68334,3.68394,3.67495,3.67495,3750000.0
2007-11-27 08:43:00,3.67424,3.68397,3.67334,3.67735,6770000.0
2007-11-27 08:44:00,3.68057,3.6871,3.67602,3.68438,5640000.0
2007-11-27 08:45:00,3.68649,3.69135,3.68018,3.68247,4880000.0
2007-11-27 08:46:00,3.68225,3.68442,3.67909,3.68413,6000000.0
2007-11-27 08:47:00,3.67292,3.68251,3.66742,3.68251,8650000.0
2007-11-27 08:48:00,3.6785,3.68228,3.67375,3.67891,4890000.0
2007-11-27 08:49:00,3.68163,3.68543,3.67531,3.6807,5640000.0
2007-11-27 08:50:00,3.68067,3.68541,3.67641,3.68361,4880000.0
2007-11-27 08:51:00,3.67909,3.68511,3.67707,3.68492,7500000.0
2007-11-27 08:52:00,3.6877,3.68957,3.67896,3.68421,7140000.0
2007-11-27 08:53:00,3.68403,3.68642,3.67666,3.68609,4140000.0
2007-11-27 08:54:00,3.68498,3.68682,3.67685,3.68682,6000000.0
2007-11-27 08:55:00,3.67689,3.68424,3.67347,3.68424,6400000.0
2007-11-27 08:56:00,3.68471,3.68512,3.67819,3.67819,5630000.0
2007-11-27 08:57:00,3.68437,3.68437,3.6784,3.68029,6760000.0
2007-11-27 08:58:00,3.68088,3.68473,3.67562,3.68366,5630000.0
2007-11-27 08:59:00,3.68481,3.68503,3.67509,3.68503,10140000.0
2007-11-27 09:00:00,3.68062,3.68542,3.67812,3.68045,6390000.0
2007-11-27 09:01:00,3.68412,3.68811,3.67726,3.68498,7510000.0
2007-11-27 09:02:00,3.68065,3.68764,3.67875,3.68764,3770000.0
2007-11-27 09:03:00,3.68579,3.69117,3.68294,3.6842,5260000.0
2007-11-27 09:04:00,3.68509,3.68975,3.67934,3.67934,5630000.0
2007-11-27 09:05:00,3.68743,3.69213,3.68527,3.68909,10130000.0
2007-11-27 09:06:00,3.67947,3.68922,3.67827,3.68375,8280000.0
2007-11-27 09:07:00,3.69001,3.69001,3.67992,3.68346,7880000.0
2007-11-27 09:08:00,3.67982,3.68729,3.67484,3.68583,5260000.0
2007-11-27 09:09:00,3.68533,3.69017,3.68067,3.68594,8640000.0
2007-11-27 09:10:00,3.68776,3.68902,3.67722,3.68236,5640000.0
2007-11-27 09:11:00,3.6887,3.68913,3.68289,3.68289,7140000.0
2007-11-27 09:12:00,3.68831,3.68888,3.67927,3.68729,6380000.0
2007-11-27 09:13:00,3.6852,3.68763,3.6781,3.68166,7140000.0
2007-11-27 09:14:00,3.68601,3.68601,3.67562,3.68125,5660000.0
2007-11-27 09:15:00,3.68499,3.68763,3.67697,3.68472,4510000.0
2007-11-27 09:16:00,3.68176,3.686,3.67783,3.686,4510000.0
2007-11-27 09:17:00,3.68283,3.68764,3.67883,3.68129,7890000.0
2007-11-27 09:18:00,3.68648,3.68648,3.67933,3.68333,6000000.0
2007-11-27 09:19:00,3.68369,3.68574,3.67876,3.67876,5260000.0
2007-11-27 09:20:00,3.68501,3.68501,3.67281,3.68465,6400000.0
2007-11-27 09:21:00,3.67978,3.68638,3.67903,3.68025,10150000.0
2007-11-27 09:22:00,3.68232,3.68665,3.67659,3.67805,10900000.0
2007-11-27 09:23:00,3.68533,3.68533,3.67431,3.6787,4880000.0
2007-11-27 09:24:00,3.68397,3.68397,3.67691,3.67691,9020000.0
2007-11-27 09:25:00,3.68528,3.68779,3.67681,3.67681,4890000.0
2007-11-27 09:26:00,3.68235,3.68311,3.67303,3.67896,7510000.0
2007-11-27 09:27:00,3.67366,3.68512,3.67366,3.68489,4150000.0
2007-11-27 09:28:00,3.6839,3.68455,3.67658,3.67658,5260000.0
2007-11-27 09:29:00,3.68293,3.68321,3.67578,3.68179,6020000.0
2007-11-27 09:30:00,3.68399,3.68399,3.67429,3.68334,7520000.0
2007-11-27 09:31:00,3.68184,3.68261,3.67769,3.68195,4510000.0
2007-11-27 09:32:00,3.68356,3.68356,3.67636,3.67636,4510000.0
2007-11-27 09:33:00,3.67582,3.68242,3.67107,3.68105,9030000.0
2007-11-27 09:34:00,3.67484,3.68202,3.67238,3.67678,7140000.0
2007-11-27 09:35:00,3.68137,3.68146,3.67121,3.68118,15410000.0
2007-11-27 09:36:00,3.67747,3.6828,3.67737,3.68112,4140000.0
2007-11-27 09:37:00,3.68075,3.68214,3.67445,3.68196,7130000.0
2007-11-27 09:38:00,3.6783,3.68087,3.67152,3.67843,11640000.0
2007-11-27 09:39:00,3.67423,3.68271,3.67423,3.67738,4510000.0
2007-11-27 09:40:00,3.67761,3.68231,3.67277,3.6777,7130000.0
2007-11-27 09:41:00,3.68243,3.68265,3.67662,3.68053,4880000.0
2007-11-27 09:42:00,3.68202,3.68428,3.67763,3.68236,5250000.0
2007-11-27 09:43:00,3.67782,3.68403,3.67441,3.67441,9020000.0
2007-11-27 09:44:00,3.68329,3.68435,3.67321,3.6773,9000000.0
2007-11-27 09:45:00,3.686,3.68665,3.67657,3.68471,10890000.0
2007-11-27 09:46:00,3.67872,3.68662,3.67872,3.68662,5260000.0
2007-11-27 09:47:00,3.68286,3.68556,3.67631,3.68556,10520000.0
2007-11-27 09:48:00,3.68101,3.68529,3.68078,3.68529,4510000.0
2007-11-27 09:49:00,3.6843,3.68499,3.67549,3.68499,5630000.0
2007-11-27 09:50:00,3.68486,3.68603,3.68045,3.68364,4140000.0
2007-11-27 09:51:00,3.68516,3.68927,3.6802,3.68314,7140000.0
2007-11-27 09:52:00,3.68023,3.6871,3.67972,3.68057,5260000.0
2007-11-27 09:53:00,3.68574,3.68821,3.67869,3.68111,7510000.0
2007-11-27 09:54:00,3.6861,3.68729,3.67585,3.6839,9770000.0
2007-11-27 09:55:00,3.67867,3.68724,3.67657,3.68467,10150000.0
2007-11-27 09:56:00,3.67885,3.68961,3.67885,3.68884,4520000.0
2007-11-27 09:57:00,3.6876,3.68928,3.67563,3.68742,11640000.0
2007-11-27 09:58:00,3.6835,3.69086,3.68196,3.69086,4140000.0
2007-11-27 09:59:00,3.68177,3.69042,3.67744,3.68992,13530000.0
2007-11-27 10:00:00,3.69112,3.69154,3.67944,3.68844,10900000.0
2007-11-27 10:01:00,3.68762,3.68828,3.67136,3.68637,10140000.0
2007-11-27 10:02:00,3.68394,3.68805,3.67949,3.68428,9390000.0
2007-11-27 10:03:00,3.68443,3.68982,3.67774,3.68772,5650000.0
2007-11-27 10:04:00,3.69076,3.69076,3.67958,3.68623,9010000.0
2007-11-27 10:05:00,3.69017,3.69183,3.68212,3.68925,5270000.0
2007-11-27 10:06:00,3.69129,3.69134,3.68306,3.69134,6390000.0
2007-11-27 10:07:00,3.69213,3.69213,3.68566,3.69096,6770000.0
2007-11-27 10:08:00,3.68834,3.69443,3.68347,3.68347,7510000.0
2007-11-27 10:09:00,3.68784,3.69328,3.68294,3.68294,6770000.0
2007-11-27 10:10:00,3.68966,3.69076,3.68353,3.68843,4890000.0
2007-11-27 10:11:00,3.68466,3.69176,3.6837,3.69176,4510000.0
2007-11-27 10:12:00,3.68996,3.68996,3.68388,3.68645,8250000.0
2007-11-27 10:13:00,3.69122,3.69122,3.68051,3.68347,5260000.0
2007-11-27 10:14:00,3.68951,3.68951,3.67892,3.68519,9010000.0
2007-11-27 10:15:00,3.68484,3.69073,3.68396,3.69061,4880000.0
2007-11-27 10:16:00,3.68516,3.68749,3.67824,3.68533,13530000.0
2007-11-27 10:17:00,3.68765,3.69219,3.68188,3.68195,11650000.0
2007-11-27 10:18:00,3.68615,3.69184,3.68145,3.69168,6400000.0
2007-11-27 10:19:00,3.68746,3.69138,3.67957,3.6856,9780000.0
2007-11-27 10:20:00,3.68627,3.69085,3.68087,3.68834,8640000.0
2007-11-27 10:21:00,3.68893,3.68975,3.67728,3.68335,13540000.0
2007-11-27 10:22:00,3.68211,3.6864,3.67621,3.68008,7130000.0
2007-11-27 10:23:00,3.6829,3.6876,3.67978,3.68273,4880000.0
2007-11-27 10:24:00,3.68837,3.68837,3.67659,3.68636,9390000.0
2007-11-27 10:25:00,3.68276,3.68729,3.67888,3.68729,5250000.0
2007-11-27 10:26:00,3.68689,3.68689,3.67351,3.68401,10170000.0
2007-11-27 10:27:00,3.68564,3.68599,3.6818,3.68226,7140000.0
2007-11-27 10:28:00,3.68059,3.68455,3.66682,3.68455,7510000.0
2007-11-27 10:29:00,3.6776,3.68782,3.67605,3.68782,5270000.0
2007-11-27 10:30:00,3.68797,3.68797,3.67765,3.68695,8260000.0
2007-11-27 10:31:00,3.68602,3.68602,3.67661,3.67904,6770000.0
2007-11-27 10:32:00,3.68293,3.68867,3.68142,3.68867,7900000.0
2007-11-27 10:33:00,3.68576,3.69006,3.68377,3.68979,5640000.0
2007-11-27 10:34:00,3.67878,3.68934,3.67878,3.6839,6770000.0
2007-11-27 10:35:00,3.68507,3.68987,3.68166,3.6847,10150000.0
2007-11-27 10:36:00,3.69005,3.69005,3.68282,3.68875,4890000.0
2007-11-27 10:37:00,3.68778,3.68778,3.67668,3.68315,12390000.0
2007-11-27 10:38:00,3.68523,3.69114,3.68052,3.68844,6020000.0
2007-11-27 10:39:00,3.68844,3.68844,3.6782,3.68659,4510000.0
2007-11-27 10:40:00,3.68807,3.6893,3.6784,3.6784,3780000.0
2007-11-27 10:41:00,3.6798,3.68834,3.67595,3.68604,4880000.0
2007-11-27 10:42:00,3.689,3.689,3.68144,3.68858,4900000.0
2007-11-27 10:43:00,3.68805,3.6918,3.68277,3.68382,6770000.0
2007-11-27 10:44:00,3.68648,3.68998,3.68032,3.68987,9790000.0
2007-11-27 10:45:00,3.68556,3.68895,3.68007,3.68557,12020000.0
2007-11-27 10:46:00,3.68637,3.69047,3.68459,3.68959,5630000.0
2007-11-27 10:47:00,3.68632,3.68917,3.6819,3.68785,6010000.0
2007-11-27 10:48:00,3.68737,3.68753,3.67699,3.68322,6390000.0
2007-11-27 10:49:00,3.68877,3.68877,3.67924,3.68828,5630000.0
2007-11-27 10:50:00,3.68586,3.68905,3.67677,3.68905,9010000.0
2007-11-27 10:51:00,3.68786,3.68786,3.67385,3.68027,5270000.0
2007-11-27 10:52:00,3.68698,3.68698,3.67934,3.6847,7530000.0
2007-11-27 10:53:00,3.67849,3.68673,3.67699,3.68673,7510000.0
2007-11-27 10:54:00,3.68351,3.68861,3.68194,3.68247,5630000.0
2007-11-27 10:55:00,3.67657,3.68283,3.66654,3.68196,5650000.0
2007-11-27 10:56:00,3.68293,3.6853,3.67711,3.68341,4880000.0
2007-11-27 10:57:00,3.6825,3.68663,3.68078,3.68079,4900000.0
2007-11-27 10:58:00,3.6855,3.68705,3.6765,3.68705,7140000.0
2007-11-27 10:59:00,3.6785,3.68792,3.6785,3.68792,7520000.0
2007-11-27 11:00:00,3.68299,3.68519,3.66901,3.68519,9770000.0
2007-11-27 11:01:00,3.68525,3.68563,3.67999,3.68042,5280000.0
2007-11-27 11:02:00,3.67648,3.68645,3.67648,3.68294,4880000.0
2007-11-27 11:03:00,3.6769,3.68575,3.6769,3.6815,5640000.0
2007-11-27 11:04:00,3.68419,3.68636,3.67457,3.68636,4150000.0
2007-11-27 11:05:00,3.68102,3.68531,3.67647,3.67647,7130000.0
2007-11-27 11:06:00,3.68062,3.6853,3.68059,3.68497,4520000.0
2007-11-27 11:07:00,3.68397,3.68397,3.67419,3.67543,7510000.0
2007-11-27 11:08:00,3.68422,3.68599,3.67537,3.68405,6020000.0
2007-11-27 11:09:00,3.68479,3.68611,3.68043,3.68611,4880000.0
2007-11-27 11:10:00,3.68261,3.68663,3.67542,3.68063,7890000.0
2007-11-27 11:11:00,3.68398,3.68425,3.6749,3.6749,4880000.0
2007-11-27 11:12:00,3.67918,3.68255,3.67148,3.67945,7130000.0
2007-11-27 11:13:00,3.68404,3.68404,3.67474,3.67474,7140000.0
2007-11-27 11:14:00,3.68034,3.68448,3.67447,3.67864,6390000.0
2007-11-27 11:15:00,3.6856,3.6871,3.67694,3.68206,5630000.0
2007-11-27 11:16:00,3.68579,3.68579,3.67819,3.67936,4880000.0
2007-11-27 11:17:00,3.68148,3.68527,3.67577,3.68138,5260000.0
2007-11-27 11:18:00,3.68503,3.68503,3.67543,3.6803,6020000.0
2007-11-27 11:19:00,3.68645,3.68645,3.67498,3.6852,5260000.0
2007-11-27 11:20:00,3.68529,3.68577,3.67703,3.68233,6400000.0
2007-11-27 11:21:00,3.68684,3.68769,3.67845,3.68176,11260000.0
2007-11-27 11:22:00,3.68009,3.685,3.68006,3.68123,6380000.0
2007-11-27 11:23:00,3.67656,3.68522,3.67656,3.68522,6400000.0
2007-11-27 11:24:00,3.67692,3.68796,3.67662,3.68642,13510000.0
2007-11-27 11:25:00,3.6868,3.68707,3.67689,3.68623,4890000.0
2007-11-27 11:26:00,3.6873,3.6873,3.68077,3.68381,6750000.0
2007-11-27 11:27:00,3.68437,3.68694,3.67964,3.68694,4520000.0
2007-11-27 11:28:00,3.68128,3.68692,3.67939,3.68523,10900000.0
2007-11-27 11:29:00,3.68304,3.68721,3.67966,3.68721,6020000.0
2007-11-27 11:30:00,3.68381,3.68624,3.68021,3.68624,5260000.0
2007-11-27 11:31:00,3.68501,3.68725,3.68014,3.68725,7510000.0
2007-11-27 11:32:00,3.68531,3.68617,3.67447,3.68149,11660000.0
2007-11-27 11:33:00,3.68264,3.68728,3.67755,3.68728,4520000.0
2007-11-27 11:34:00,3.68737,3.68737,3.68011,3.68546,3770000.0
2007-11-27 11:35:00,3.68656,3.68656,3.67045,3.68064,7140000.0
2007-11-27 11:36:00,3.68755,3.68773,3.68609,3.68619,5650000.0
2007-11-27 11:37:00,3.68536,3.68608,3.67712,3.68505,5250000.0
2007-11-27 11:38:00,3.6836,3.68881,3.68065,3.68509,6010000.0
2007-11-27 11:39:00,3.68397,3.68551,3.67659,3.6815,5650000.0
2007-11-27 11:40:00,3.68673,3.68673,3.68252,3.68653,6390000.0
2007-11-27 11:41:00,3.68765,3.68887,3.6788,3.6817,8650000.0
2007-11-27 11:42:00,3.68657,3.68657,3.68102,3.68306,4880000.0
2007-11-27 11:43:00,3.68589,3.68589,3.67721,3.68584,5650000.0
2007-11-27 11:44:00,3.68025,3.68589,3.68025,3.68385,5250000.0
2007-11-27 11:45:00,3.68682,3.68887,3.67656,3.68795,4880000.0
2007-11-27 11:46:00,3.68713,3.68713,3.67984,3.68512,5640000.0
2007-11-27 11:47:00,3.68614,3.68724,3.6773,3.68036,7900000.0
2007-11-27 11:48:00,3.68573,3.68786,3.68241,3.68241,6770000.0
2007-11-27 11:49:00,3.68716,3.68716,3.66418,3.68664,10900000.0
2007-11-27 11:50:00,3.68818,3.68953,3.68214,3.68468,7140000.0
2007-11-27 11:51:00,3.68658,3.68801,3.67754,3.68452,7130000.0
2007-11-27 11:52:00,3.68913,3.68913,3.68138,3.68703,4510000.0
2007-11-27 11:53:00,3.68233,3.6866,3.67543,3.6832,9020000.0
2007-11-27 11:54:00,3.68561,3.68561,3.67861,3.67861,5270000.0
2007-11-27 11:55:00,3.68773,3.68773,3.67733,3.68366,6010000.0
2007-11-27 11:56:00,3.68652,3.68652,3.68014,3.68014,5260000.0
2007-11-27 11:57:00,3.68644,3.68666,3.67984,3.67984,6000000.0
2007-11-27 11:58:00,3.68168,3.68693,3.6744,3.6803,10140000.0
2007-11-27 11:59:00,3.6863,3.68677,3.68033,3.68461,6000000.0
2007-11-27 12:00:00,3.68792,3.68792,3.68033,3.68385,10150000.0
2007-11-27 12:01:00,3.68452,3.68748,3.68253,3.68592,7140000.0
2007-11-27 12:02:00,3.68729,3.68729,3.67875,3.68089,5630000.0
2007-11-27 12:03:00,3.68582,3.68688,3.68063,3.68688,5260000.0
2007-11-27 12:04:00,3.68723,3.68796,3.67955,3.68641,4140000.0
2007-11-27 12:05:00,3.68365,3.68672,3.6799,3.68316,7140000.0
2007-11-27 12:06:00,3.67798,3.68847,3.67798,3.6841,7140000.0
2007-11-27 12:07:00,3.68724,3.68751,3.68121,3.68401,6760000.0
2007-11-27 12:08:00,3.68475,3.68726,3.6813,3.68234,6770000.0
2007-11-27 12:09:00,3.68583,3.68628,3.67904,3.68628,5260000.0
2007-11-27 12:10:00,3.68082,3.68443,3.67396,3.68093,4510000.0
2007-11-27 12:11:00,3.68742,3.68897,3.68058,3.68518,6390000.0
2007-11-27 12:12:00,3.68326,3.68702,3.67848,3.67848,7130000.0
2007-11-27 12:13:00,3.68588,3.68918,3.68016,3.68918,4890000.0
2007-11-27 12:14:00,3.68829,3.68829,3.67954,3.68549,4140000.0
2007-11-27 12:15:00,3.68816,3.68816,3.67419,3.68498,7140000.0
2007-11-27 12:16:00,3.68695,3.68695,3.67806,3.67806,4880000.0
2007-11-27 12:17:00,3.68154,3.68772,3.68154,3.68156,4890000.0
2007-11-27 12:18:00,3.6884,3.6884,3.67522,3.68397,9010000.0
2007-11-27 12:19:00,3.68659,3.68768,3.6777,3.68663,6760000.0
2007-11-27 12:20:00,3.68736,3.68736,3.68078,3.68709,4520000.0
2007-11-27 12:21:00,3.68776,3.68776,3.67581,3.6817,6390000.0
2007-11-27 12:22:00,3.67732,3.686,3.67732,3.68556,5630000.0
2007-11-27 12:23:00,3.68197,3.68516,3.67441,3.68413,6020000.0
2007-11-27 12:24:00,3.67906,3.68455,3.67906,3.67954,6390000.0
2007-11-27 12:25:00,3.68345,3.6888,3.67885,3.68516,6770000.0
2007-11-27 12:26:00,3.68452,3.68556,3.67857,3.68556,4510000.0
2007-11-27 12:27:00,3.68345,3.68345,3.67531,3.68311,4140000.0
2007-11-27 12:28:00,3.67854,3.6853,3.67498,3.68289,6400000.0
2007-11-27 12:29:00,3.68197,3.68699,3.68152,3.68699,8270000.0
2007-11-27 12:30:00,3.67861,3.68635,3.67861,3.68219,6000000.0
2007-11-27 12:31:00,3.68231,3.68589,3.68068,3.68201,4510000.0
2007-11-27 12:32:00,3.68179,3.68636,3.67443,3.68042,10140000.0
2007-11-27 12:33:00,3.6856,3.6856,3.67381,3.68413,6390000.0
2007-11-27 12:34:00,3.67971,3.68593,3.67971,3.68593,4510000.0
2007-11-27 12:35:00,3.68279,3.68321,3.67189,3.67979,4910000.0
2007-11-27 12:36:00,3.68695,3.68695,3.6759,3.68503,7880000.0
2007-11-27 12:37:00,3.68613,3.68613,3.67709,3.67709,4510000.0
2007-11-27 12:38:00,3.68204,3.68644,3.67338,3.67639,8270000.0
2007-11-27 12:39:00,3.68235,3.68624,3.67797,3.68624,5260000.0
2007-11-27 12:40:00,3.67645,3.68415,3.67645,3.67812,4880000.0
2007-11-27 12:41:00,3.68574,3.68574,3.67272,3.6834,6020000.0
2007-11-27 12:42:00,3.68473,3.68569,3.67587,3.68267,9390000.0
2007-11-27 12:43:00,3.68637,3.68671,3.67682,3.68096,6010000.0
2007-11-27 12:44:00,3.67607,3.68341,3.67607,3.67905,4510000.0
2007-11-27 12:45:00,3.68329,3.68646,3.67537,3.68544,13900000.0
2007-11-27 12:46:00,3.67461,3.68443,3.67278,3.68443,4140000.0
2007-11-27 12:47:00,3.68545,3.68546,3.68026,3.68026,4890000.0
2007-11-27 12:48:00,3.68197,3.6845,3.67551,3.67551,4520000.0
2007-11-27 12:49:00,3.68243,3.68501,3.67376,3.68456,7140000.0
2007-11-27 12:50:00,3.67472,3.68478,3.67472,3.68478,6390000.0
2007-11-27 12:51:00,3.68001,3.68402,3.67879,3.68358,6000000.0
2007-11-27 12:52:00,3.68447,3.68447,3.67556,3.67556,4890000.0
2007-11-27 12:53:00,3.68243,3.68243,3.66915,3.67785,6780000.0
2007-11-27 12:54:00,3.68563,3.68563,3.6764,3.67851,5260000.0
2007-11-27 12:55:00,3.68302,3.68361,3.67106,3.68361,10140000.0
2007-11-27 12:56:00,3.67778,3.68459,3.67496,3.68459,5270000.0
2007-11-27 12:57:00,3.68461,3.68461,3.67278,3.67915,7900000.0
2007-11-27 12:58:00,3.68496,3.68496,3.67369,3.68375,7150000.0
2007-11-27 12:59:00,3.68146,3.68559,3.67842,3.68559,9400000.0
2007-11-27 13:00:00,3.67563,3.68461,3.67258,3.68262,10910000.0
2007-11-27 13:01:00,3.67561,3.68448,3.6697,3.67437,4150000.0
2007-11-27 13:02:00,3.68441,3.68441,3.67511,3.67995,6020000.0
2007-11-27 13:03:00,3.67504,3.68242,3.6736,3.67488,6010000.0
2007-11-27 13:04:00,3.68167,3.68251,3.67115,3.68251,6760000.0
2007-11-27 13:05:00,3.68503,3.68503,3.67721,3.67826,5270000.0
2007-11-27 13:06:00,3.67973,3.68595,3.67973,3.68213,6010000.0
2007-11-27 13:07:00,3.6753,3.6846,3.67464,3.6846,5260000.0
2007-11-27 13:08:00,3.67934,3.68509,3.67934,3.6796,4890000.0
2007-11-27 13:09:00,3.68574,3.68633,3.67933,3.68069,8650000.0
2007-11-27 13:10:00,3.68381,3.68593,3.67958,3.68593,6760000.0
2007-11-27 13:11:00,3.68353,3.68388,3.67629,3.68388,4890000.0
2007-11-27 13:12:00,3.68433,3.68433,3.67517,3.67517,7880000.0
2007-11-27 13:13:00,3.67791,3.68837,3.67717,3.68581,6750000.0
2007-11-27 13:14:00,3.68687,3.68687,3.67494,3.68365,6770000.0
2007-11-27 13:15:00,3.68304,3.68496,3.67515,3.68489,8270000.0
2007-11-27 13:16:00,3.68611,3.68611,3.67832,3.68538,6760000.0
2007-11-27 13:17:00,3.68275,3.68715,3.67675,3.68663,6400000.0
2007-11-27 13:18:00,3.68522,3.68698,3.67703,3.68263,4880000.0
2007-11-27 13:19:00,3.6857,3.6857,3.67999,3.68143,5250000.0
2007-11-27 13:20:00,3.6858,3.68654,3.67888,3.67888,4890000.0
2007-11-27 13:21:00,3.68559,3.68559,3.67504,3.68428,6020000.0
2007-11-27 13:22:00,3.68158,3.68664,3.68158,3.68245,4140000.0
2007-11-27 13:23:00,3.68341,3.68584,3.67515,3.68584,7130000.0
2007-11-27 13:24:00,3.68638,3.68638,3.67396,3.68337,5260000.0
2007-11-27 13:25:00,3.68442,3.68442,3.67642,3.67642,5250000.0
2007-11-27 13:26:00,3.67992,3.68452,3.67596,3.67639,4880000.0
2007-11-27 13:27:00,3.68577,3.68611,3.67497,3.67664,7520000.0
2007-11-27 13:28:00,3.68044,3.68509,3.67773,3.68339,6760000.0
2007-11-27 13:29:00,3.68218,3.68565,3.6776,3.68337,7890000.0
2007-11-27 13:30:00,3.68479,3.68479,3.6784,3.68466,4140000.0
2007-11-27 13:31:00,3.68117,3.68761,3.67872,3.68089,6400000.0
2007-11-27 13:32:00,3.68335,3.68632,3.67631,3.68632,5640000.0
2007-11-27 13:33:00,3.68086,3.68594,3.67857,3.68132,5260000.0
2007-11-27 13:34:00,3.68134,3.68555,3.67637,3.68412,11260000.0
2007-11-27 13:35:00,3.68341,3.68624,3.67314,3.68046,9390000.0
2007-11-27 13:36:00,3.68268,3.68833,3.68268,3.68271,7520000.0
2007-11-27 13:37:00,3.68322,3.68783,3.67676,3.68359,7520000.0
2007-11-27 13:38:00,3.68398,3.6864,3.67836,3.6831,6010000.0
2007-11-27 13:39:00,3.67917,3.68776,3.67864,3.67864,4510000.0
2007-11-27 13:40:00,3.68616,3.68832,3.6814,3.68832,5260000.0
2007-11-27 13:41:00,3.68577,3.68707,3.67883,3.68345,5640000.0
2007-11-27 13:42:00,3.68491,3.68834,3.67828,3.68695,5270000.0
2007-11-27 13:43:00,3.68819,3.68819,3.67618,3.68753,6760000.0
2007-11-27 13:44:00,3.68462,3.68601,3.67812,3.68547,8650000.0
2007-11-27 13:45:00,3.68517,3.68776,3.67554,3.68776,4880000.0
2007-11-27 13:46:00,3.68691,3.68726,3.67667,3.68356,7510000.0
2007-11-27 13:47:00,3.68705,3.6882,3.67791,3.68207,6760000.0
2007-11-27 13:48:00,3.68489,3.68909,3.67911,3.68777,7140000.0
2007-11-27 13:49:00,3.6842,3.68915,3.67841,3.68881,6020000.0
2007-11-27 13:50:00,3.68436,3.68655,3.67906,3.68102,5260000.0
2007-11-27 13:51:00,3.68738,3.68777,3.67807,3.67849,4890000.0
2007-11-27 13:52:00,3.68935,3.68935,3.67913,3.68843,7130000.0
2007-11-27 13:53:00,3.68324,3.68709,3.67856,3.68703,9020000.0
2007-11-27 13:54:00,3.68626,3.68889,3.67807,3.68285,5640000.0
2007-11-27 13:55:00,3.6798,3.68845,3.67953,3.68845,4880000.0
2007-11-27 13:56:00,3.68758,3.689,3.67935,3.68743,12400000.0
2007-11-27 13:57:00,3.6861,3.68934,3.67378,3.68303,6390000.0
2007-11-27 13:58:00,3.69042,3.69042,3.67943,3.68357,4880000.0
2007-11-27 13:59:00,3.68883,3.68883,3.67699,3.68732,11280000.0
2007-11-27 14:00:00,3.68567,3.68925,3.68195,3.68925,6030000.0
2007-11-27 14:01:00,3.68768,3.69065,3.68119,3.6835,4890000.0
2007-11-27 14:02:00,3.68383,3.68819,3.67868,3.68395,6760000.0
2007-11-27 14:03:00,3.68843,3.68843,3.6787,3.68771,4880000.0
2007-11-27 14:04:00,3.68945,3.68945,3.68426,3.68482,6020000.0
2007-11-27 14:05:00,3.68125,3.69187,3.68125,3.68612,14640000.0
2007-11-27 14:06:00,3.68178,3.68763,3.67885,3.67979,9400000.0
2007-11-27 14:07:00,3.68206,3.68819,3.68038,3.68331,7130000.0
2007-11-27 14:08:00,3.68561,3.68914,3.68306,3.68651,3770000.0
2007-11-27 14:09:00,3.6883,3.6883,3.67704,3.68316,7880000.0
2007-11-27 14:10:00,3.68635,3.68732,3.678,3.678,5260000.0
2007-11-27 14:11:00,3.69057,3.69292,3.68105,3.6836,6010000.0
2007-11-27 14:12:00,3.6807,3.68844,3.68014,3.68737,4520000.0
2007-11-27 14:13:00,3.68542,3.68832,3.67868,3.68197,8650000.0
2007-11-27 14:14:00,3.68632,3.69146,3.68095,3.68932,6770000.0
2007-11-27 14:15:00,3.68402,3.68923,3.67802,3.68921,9030000.0
2007-11-27 14:16:00,3.68635,3.68841,3.67889,3.68304,6380000.0
2007-11-27 14:17:00,3.68827,3.6901,3.67923,3.68698,6010000.0
2007-11-27 14:18:00,3.68055,3.68993,3.68055,3.68993,6380000.0
2007-11-27 14:19:00,3.68949,3.68949,3.67718,3.67961,6770000.0
2007-11-27 14:20:00,3.68221,3.68985,3.68221,3.68985,4140000.0
2007-11-27 14:21:00,3.68844,3.68844,3.68408,3.6857,5630000.0
2007-11-27 14:22:00,3.69067,3.69302,3.6827,3.69191,6390000.0
2007-11-27 14:23:00,3.69029,3.69029,3.67894,3.68511,6760000.0
2007-11-27 14:24:00,3.68818,3.6893,3.67695,3.6878,5260000.0
2007-11-27 14:25:00,3.68549,3.69175,3.68382,3.68977,7510000.0
2007-11-27 14:26:00,3.68581,3.69214,3.6825,3.68633,10530000.0
2007-11-27 14:27:00,3.68908,3.68995,3.68392,3.68995,5260000.0
2007-11-27 14:28:00,3.68818,3.69068,3.68216,3.68608,5250000.0
2007-11-27 14:29:00,3.68739,3.68987,3.68426,3.68426,6770000.0
2007-11-27 14:30:00,3.68967,3.69087,3.68312,3.6902,4880000.0
2007-11-27 14:31:00,3.69144,3.69144,3.68298,3.68657,6770000.0
2007-11-27 14:32:00,3.68679,3.69263,3.68679,3.69024,6010000.0
2007-11-27 14:33:00,3.69071,3.69173,3.68628,3.69158,5260000.0
2007-11-27 14:34:00,3.69229,3.69262,3.68351,3.69021,5640000.0
2007-11-27 14:35:00,3.69165,3.69165,3.68063,3.68416,4880000.0
2007-11-27 14:36:00,3.68937,3.6945,3.68481,3.68795,6760000.0
2007-11-27 14:37:00,3.68823,3.69138,3.68172,3.68172,4900000.0
2007-11-27 14:38:00,3.68845,3.69137,3.68183,3.69137,7510000.0
2007-11-27 14:39:00,3.68483,3.68794,3.68041,3.68718,5260000.0
2007-11-27 14:40:00,3.69036,3.69092,3.68027,3.68569,5640000.0
2007-11-27 14:41:00,3.69138,3.69292,3.6813,3.69098,7130000.0
2007-11-27 14:42:00,3.68989,3.69166,3.68293,3.68707,6380000.0
2007-11-27 14:43:00,3.68751,3.68939,3.67934,3.68544,4890000.0
2007-11-27 14:44:00,3.68595,3.69164,3.6856,3.68612,7510000.0
2007-11-27 14:45:00,3.69061,3.69319,3.68202,3.68621,7530000.0
2007-11-27 14:46:00,3.69166,3.69166,3.68169,3.69078,6390000.0
2007-11-27 14:47:00,3.68804,3.69065,3.68185,3.69065,6770000.0
2007-11-27 14:48:00,3.69178,3.69282,3.68278,3.69143,4510000.0
2007-11-27 14:49:00,3.69035,3.69234,3.68708,3.68766,4510000.0
2007-11-27 14:50:00,3.69254,3.69283,3.68119,3.68727,12410000.0
2007-11-27 14:51:00,3.69239,3.69408,3.68819,3.69201,5630000.0
2007-11-27 14:52:00,3.68586,3.69236,3.68586,3.68849,4890000.0
2007-11-27 14:53:00,3.69283,3.69297,3.68334,3.68963,6010000.0
2007-11-27 14:54:00,3.69346,3.69431,3.68393,3.68534,5630000.0
2007-11-27 14:55:00,3.68884,3.69349,3.68282,3.69002,5630000.0
2007-11-27 14:56:00,3.69259,3.69259,3.68075,3.68778,7520000.0
2007-11-27 14:57:00,3.69005,3.69212,3.68196,3.68742,5630000.0
2007-11-27 14:58:00,3.69249,3.69249,3.68156,3.68806,8270000.0
2007-11-27 14:59:00,3.69201,3.69209,3.68623,3.69152,8630000.0
2007-11-27 15:00:00,3.68749,3.69087,3.67682,3.69087,5630000.0
2007-11-27 15:01:00,3.68255,3.69173,3.68255,3.68822,7140000.0
2007-11-27 15:02:00,3.69177,3.69605,3.68333,3.68333,10880000.0
2007-11-27 15:03:00,3.68863,3.69222,3.68715,3.6876,5270000.0
2007-11-27 15:04:00,3.6909,3.6909,3.68575,3.68714,5250000.0
2007-11-27 15:05:00,3.69211,3.69211,3.68128,3.69066,5630000.0
2007-11-27 15:06:00,3.69156,3.69165,3.68191,3.69165,6010000.0
2007-11-27 15:07:00,3.69225,3.69251,3.6854,3.69191,4520000.0
2007-11-27 15:08:00,3.69133,3.69149,3.68571,3.69149,5630000.0
2007-11-27 15:09:00,3.68688,3.69225,3.68146,3.69225,4140000.0
2007-11-27 15:10:00,3.68477,3.6916,3.68167,3.68618,4880000.0
2007-11-27 15:11:00,3.68923,3.69446,3.68439,3.68439,5630000.0
2007-11-27 15:12:00,3.68998,3.69261,3.68675,3.68842,3770000.0
2007-11-27 15:13:00,3.69004,3.69004,3.67866,3.68892,6000000.0
2007-11-27 15:14:00,3.68708,3.69217,3.68095,3.6903,4150000.0
2007-11-27 15:15:00,3.6902,3.69118,3.68277,3.68591,5250000.0
2007-11-27 15:16:00,3.6855,3.69084,3.6855,3.69013,6010000.0
2007-11-27 15:17:00,3.69226,3.69226,3.68191,3.68594,9020000.0
2007-11-27 15:18:00,3.69203,3.69335,3.67688,3.686,5640000.0
2007-11-27 15:19:00,3.69334,3.69341,3.68297,3.68297,4890000.0
2007-11-27 15:20:00,3.69052,3.69214,3.68123,3.68177,7140000.0
2007-11-27 15:21:00,3.69084,3.6911,3.68515,3.68667,4520000.0
2007-11-27 15:22:00,3.69131,3.69155,3.6809,3.69094,6780000.0
2007-11-27 15:23:00,3.68721,3.69081,3.67803,3.69081,4510000.0
2007-11-27 15:24:00,3.68834,3.69133,3.68417,3.68635,5260000.0
2007-11-27 15:25:00,3.68912,3.68932,3.68222,3.68487,4510000.0
2007-11-27 15:26:00,3.6904,3.6904,3.67739,3.68715,5260000.0
2007-11-27 15:27:00,3.6866,3.69283,3.68042,3.68042,6390000.0
2007-11-27 15:28:00,3.69083,3.69083,3.68453,3.68578,6760000.0
2007-11-27 15:29:00,3.6889,3.69184,3.6804,3.69117,16920000.0
2007-11-27 15:30:00,3.69061,3.6912,3.68442,3.68804,6010000.0
2007-11-27 15:31:00,3.69087,3.69156,3.68498,3.69156,4150000.0
2007-11-27 15:32:00,3.69206,3.69206,3.68168,3.69065,4890000.0
2007-11-27 15:33:00,3.68036,3.69,3.67838,3.68638,9380000.0
2007-11-27 15:34:00,3.68722,3.69132,3.68111,3.69132,9770000.0
2007-11-27 15:35:00,3.6913,3.69162,3.68025,3.68025,6770000.0
2007-11-27 15:36:00,3.68537,3.69045,3.6823,3.6823,3780000.0
2007-11-27 15:37:00,3.69205,3.69205,3.68655,3.68655,5640000.0
2007-11-27 15:38:00,3.69148,3.69263,3.68622,3.69263,5650000.0
2007-11-27 15:39:00,3.68494,3.691,3.68367,3.691,4890000.0
2007-11-27 15:40:00,3.6842,3.69102,3.68166,3.68794,4140000.0
2007-11-27 15:41:00,3.69112,3.69135,3.68663,3.69025,5640000.0
2007-11-27 15:42:00,3.68268,3.68931,3.68268,3.68897,3770000.0
2007-11-27 15:43:00,3.68617,3.69067,3.68374,3.68448,4510000.0
2007-11-27 15:44:00,3.6876,3.6907,3.68376,3.6907,9030000.0
2007-11-27 15:45:00,3.69027,3.69027,3.67798,3.68934,7140000.0
2007-11-27 15:46:00,3.68532,3.68878,3.67953,3.68611,4890000.0
2007-11-27 15:47:00,3.6851,3.69197,3.68377,3.68987,5650000.0
2007-11-27 15:48:00,3.6802,3.69081,3.6802,3.69081,4510000.0
2007-11-27 15:49:00,3.68756,3.6895,3.68326,3.68637,4510000.0
2007-11-27 15:50:00,3.69036,3.69036,3.68289,3.68401,4890000.0
2007-11-27 15:51:00,3.68913,3.68913,3.67775,3.68464,4510000.0
2007-11-27 15:52:00,3.68555,3.69043,3.68038,3.68125,5630000.0
2007-11-27 15:53:00,3.67987,3.68951,3.67987,3.68071,4510000.0
2007-11-27 15:54:00,3.68467,3.69007,3.68342,3.69007,5260000.0
2007-11-27 15:55:00,3.69034,3.69057,3.68336,3.69057,6010000.0
2007-11-27 15:56:00,3.68715,3.68959,3.68483,3.685,4140000.0
2007-11-27 15:57:00,3.68979,3.68979,3.6781,3.68915,7150000.0
2007-11-27 15:58:00,3.68728,3.68922,3.68108,3.68612,5660000.0
2007-11-27 15:59:00,3.69015,3.69015,3.68416,3.68567,5250000.0
2007-11-27 16:00:00,3.69082,3.69129,3.68391,3.68746,8630000.0
2007-11-27 16:01:00,3.68398,3.68818,3.68066,3.68505,4530000.0
2007-11-27 16:02:00,3.68528,3.68676,3.67761,3.6787,6380000.0
2007-11-27 16:03:00,3.68383,3.68737,3.68359,3.68359,4510000.0
2007-11-27 16:04:00,3.68495,3.68684,3.67796,3.68278,4150000.0
2007-11-27 16:05:00,3.6825,3.68965,3.68165,3.6879,6390000.0
2007-11-27 16:06:00,3.67754,3.68648,3.67754,3.68216,7510000.0
2007-11-27 16:07:00,3.68665,3.68814,3.68027,3.68675,4510000.0
2007-11-27 16:08:00,3.68302,3.68758,3.6801,3.68758,5630000.0
2007-11-27 16:09:00,3.683,3.68772,3.6776,3.68772,5270000.0
2007-11-27 16:10:00,3.68169,3.68667,3.67895,3.68361,6380000.0
2007-11-27 16:11:00,3.68703,3.68941,3.67873,3.6886,6020000.0
2007-11-27 16:12:00,3.68952,3.68952,3.68013,3.68033,4890000.0
2007-11-27 16:13:00,3.68725,3.68847,3.67981,3.68189,7140000.0
2007-11-27 16:14:00,3.68724,3.68802,3.68291,3.68291,4510000.0
2007-11-27 16:15:00,3.67968,3.68617,3.67968,3.68327,5260000.0
2007-11-27 16:16:00,3.6812,3.68354,3.67415,3.6802,7520000.0
2007-11-27 16:17:00,3.68048,3.68502,3.68048,3.68414,4140000.0
2007-11-27 16:18:00,3.68521,3.68589,3.67966,3.68589,5640000.0
2007-11-27 16:19:00,3.67478,3.68616,3.67478,3.68157,4510000.0
2007-11-27 16:20:00,3.68704,3.68704,3.68057,3.68216,4140000.0
2007-11-27 16:21:00,3.68835,3.68835,3.67816,3.68678,4890000.0
2007-11-27 16:22:00,3.68835,3.68835,3.68056,3.68722,6390000.0
2007-11-27 16:23:00,3.68804,3.68804,3.67655,3.68693,7520000.0
2007-11-27 16:24:00,3.68568,3.68683,3.67988,3.68172,5640000.0
2007-11-27 16:25:00,3.68396,3.6877,3.67949,3.6877,5250000.0
2007-11-27 16:26:00,3.68879,3.68979,3.68277,3.68872,5270000.0
2007-11-27 16:27:00,3.68024,3.68922,3.67697,3.68808,7140000.0
2007-11-27 16:28:00,3.68737,3.68737,3.67633,3.67904,4140000.0
2007-11-27 16:29:00,3.67834,3.68664,3.67834,3.68664,6380000.0
2007-11-27 16:30:00,3.68492,3.68793,3.68104,3.68104,9410000.0
2007-11-27 16:31:00,3.6839,3.68824,3.67802,3.68186,6390000.0
2007-11-27 16:32:00,3.68646,3.68721,3.67941,3.68721,6020000.0
2007-11-27 16:33:00,3.68553,3.68573,3.68026,3.68321,4140000.0
2007-11-27 16:34:00,3.68804,3.68804,3.67893,3.68208,6010000.0
2007-11-27 16:35:00,3.68124,3.68542,3.67455,3.68101,4140000.0
2007-11-27 16:36:00,3.68483,3.68761,3.68068,3.68735,4510000.0
2007-11-27 16:37:00,3.68654,3.68726,3.6844,3.68671,5650000.0
2007-11-27 16:38:00,3.68214,3.68247,3.67058,3.67746,6030000.0
2007-11-27 16:39:00,3.68539,3.68539,3.67373,3.67373,4510000.0
2007-11-27 16:40:00,3.68186,3.68466,3.67926,3.68032,4510000.0
2007-11-27 16:41:00,3.68379,3.68453,3.67567,3.68029,4880000.0
2007-11-27 16:42:00,3.67839,3.68565,3.67745,3.68331,4880000.0
2007-11-27 16:43:00,3.68368,3.68605,3.67614,3.67859,5630000.0
2007-11-27 16:44:00,3.68462,3.68462,3.67901,3.67971,6010000.0
2007-11-27 16:45:00,3.68576,3.68871,3.67573,3.6829,11270000.0
2007-11-27 16:46:00,3.68311,3.68462,3.67634,3.68196,4890000.0
2007-11-27 16:47:00,3.68582,3.68582,3.67524,3.68518,6030000.0
2007-11-27 16:48:00,3.68476,3.68559,3.67423,3.68559,7140000.0
2007-11-27 16:49:00,3.6832,3.68591,3.6742,3.68075,5640000.0
2007-11-27 16:50:00,3.68446,3.6845,3.67371,3.6845,5260000.0
2007-11-27 16:51:00,3.68458,3.68503,3.67264,3.68402,4900000.0
2007-11-27 16:52:00,3.67909,3.68536,3.67642,3.67642,6380000.0
2007-11-27 16:53:00,3.68532,3.68532,3.6728,3.68273,6390000.0
2007-11-27 16:54:00,3.68483,3.68483,3.67172,3.67908,6760000.0
2007-11-27 16:55:00,3.67984,3.68421,3.67483,3.68029,4890000.0
2007-11-27 16:56:00,3.68141,3.68483,3.67452,3.68011,6390000.0
2007-11-27 16:57:00,3.67418,3.68577,3.67418,3.67559,6390000.0
2007-11-27 16:58:00,3.68385,3.68419,3.67816,3.68419,5630000.0
2007-11-27 16:59:00,3.67545,3.68615,3.67351,3.68181,11300000.0
2007-11-27 17:00:00,3.68522,3.68623,3.67705,3.68623,5650000.0
2007-11-27 17:01:00,3.6865,3.6865,3.67797,3.68501,4510000.0
2007-11-27 17:02:00,3.68375,3.68784,3.681,3.68271,6010000.0
2007-11-27 17:03:00,3.68047,3.68705,3.67624,3.68414,7150000.0
2007-11-27 17:04:00,3.68601,3.68864,3.67972,3.68799,7520000.0
2007-11-27 17:05:00,3.68686,3.6875,3.67627,3.68397,4890000.0
2007-11-27 17:06:00,3.68562,3.68662,3.67748,3.67816,5270000.0
2007-11-27 17:07:00,3.6881,3.6881,3.68147,3.68685,6010000.0
2007-11-27 17:08:00,3.68574,3.68663,3.67583,3.67935,5630000.0
2007-11-27 17:09:00,3.68698,3.6894,3.6814,3.68511,7880000.0
2007-11-27 17:10:00,3.68196,3.68808,3.68158,3.6825,7890000.0
2007-11-27 17:11:00,3.67904,3.68814,3.67752,3.68814,7140000.0
2007-11-27 17:12:00,3.6858,3.68787,3.68247,3.68247,4140000.0
2007-11-27 17:13:00,3.68775,3.68775,3.67741,3.68742,4140000.0
2007-11-27 17:14:00,3.6878,3.6878,3.6791,3.68776,6380000.0
2007-11-27 17:15:00,3.68602,3.68816,3.6833,3.68488,5270000.0
2007-11-27 17:16:00,3.68236,3.68904,3.67889,3.68506,5650000.0
2007-11-27 17:17:00,3.67779,3.68789,3.67757,3.6823,5640000.0
2007-11-27 17:18:00,3.68795,3.68795,3.67738,3.68506,5260000.0
2007-11-27 17:19:00,3.6873,3.68811,3.67821,3.68811,6380000.0
2007-11-27 17:20:00,3.68408,3.69006,3.683,3.683,4140000.0
2007-11-27 17:21:00,3.68745,3.68946,3.68506,3.68577,6380000.0
2007-11-27 17:22:00,3.68941,3.68941,3.68293,3.68836,7150000.0
2007-11-27 17:23:00,3.68472,3.68936,3.6837,3.68857,4900000.0
2007-11-27 17:24:00,3.68431,3.68953,3.68328,3.68495,4890000.0
2007-11-27 17:25:00,3.67929,3.68663,3.67757,3.68619,7510000.0
2007-11-27 17:26:00,3.68813,3.68864,3.6794,3.68485,5260000.0
2007-11-27 17:27:00,3.6891,3.6891,3.67753,3.68634,6000000.0
2007-11-27 17:28:00,3.68652,3.68997,3.67703,3.68425,10130000.0
2007-11-27 17:29:00,3.68781,3.68781,3.67829,3.68562,7510000.0
2007-11-27 17:30:00,3.68434,3.68538,3.67347,3.68066,15050000.0
2007-11-27 17:31:00,3.68087,3.68582,3.67917,3.68094,4880000.0
2007-11-27 17:32:00,3.68528,3.68735,3.6767,3.68731,4150000.0
2007-11-27 17:33:00,3.68212,3.68707,3.67789,3.68394,5280000.0
2007-11-27 17:34:00,3.67852,3.68282,3.67567,3.67603,4890000.0
2007-11-27 17:35:00,3.6868,3.6868,3.67435,3.68474,7890000.0
2007-11-27 17:36:00,3.68071,3.68617,3.67695,3.67695,4510000.0
2007-11-27 17:37:00,3.6826,3.6838,3.67324,3.6838,4530000.0
2007-11-27 17:38:00,3.68554,3.68605,3.67389,3.68522,10150000.0
2007-11-27 17:39:00,3.68227,3.68702,3.6765,3.68702,8280000.0
2007-11-27 17:40:00,3.68229,3.68566,3.67491,3.68308,6390000.0
2007-11-27 17:41:00,3.67951,3.6838,3.67313,3.67925,4880000.0
2007-11-27 17:42:00,3.67995,3.68193,3.67471,3.67965,6000000.0
2007-11-27 17:43:00,3.68451,3.68453,3.67712,3.68453,4510000.0
2007-11-27 17:44:00,3.68473,3.68473,3.6779,3.68298,5650000.0
2007-11-27 17:45:00,3.68029,3.68488,3.67255,3.67991,12770000.0
2007-11-27 17:46:00,3.68109,3.68502,3.67953,3.68502,5270000.0
2007-11-27 17:47:00,3.6802,3.6848,3.67727,3.68344,7500000.0
2007-11-27 17:48:00,3.68374,3.68423,3.67252,3.68284,11650000.0
2007-11-27 17:49:00,3.68275,3.68275,3.66947,3.66947,7510000.0
2007-11-27 17:50:00,3.68369,3.68369,3.67107,3.68092,7510000.0
2007-11-27 17:51:00,3.6817,3.68291,3.67591,3.68169,7900000.0
2007-11-27 17:52:00,3.67376,3.68395,3.67347,3.68327,5260000.0
2007-11-27 17:53:00,3.68049,3.68184,3.67212,3.6813,5630000.0
2007-11-27 17:54:00,3.67697,3.68069,3.67559,3.67972,4890000.0
2007-11-27 17:55:00,3.6767,3.68192,3.67605,3.67935,6390000.0
2007-11-27 17:56:00,3.67697,3.68311,3.67276,3.67723,10890000.0
2007-11-27 17:57:00,3.68128,3.68168,3.67062,3.67827,7520000.0
2007-11-27 17:58:00,3.67719,3.67719,3.67271,3.67271,4140000.0
2007-11-27 17:59:00,3.67414,3.67825,3.6677,3.67801,5270000.0
2007-11-27 18:00:00,3.67829,3.67865,3.66733,3.67781,12020000.0
2007-11-27 18:01:00,3.67774,3.67965,3.66906,3.67806,6760000.0
2007-11-27 18:02:00,3.67263,3.68077,3.67263,3.67764,4510000.0
2007-11-27 18:03:00,3.67061,3.67632,3.66695,3.67624,5640000.0
2007-11-27 18:04:00,3.66704,3.67775,3.66704,3.67775,4140000.0
2007-11-27 18:05:00,3.67579,3.67901,3.6703,3.67575,4510000.0
2007-11-27 18:06:00,3.66494,3.67783,3.66494,3.67315,6770000.0
2007-11-27 18:07:00,3.67654,3.67767,3.67135,3.6725,6020000.0
2007-11-27 18:08:00,3.67341,3.67808,3.67177,3.67704,4510000.0
2007-11-27 18:09:00,3.67772,3.6795,3.66735,3.66966,6390000.0
2007-11-27 18:10:00,3.67742,3.67838,3.66945,3.66996,5630000.0
2007-11-27 18:11:00,3.67779,3.67835,3.66972,3.67784,5260000.0
2007-11-27 18:12:00,3.67917,3.67917,3.66463,3.67739,6390000.0
2007-11-27 18:13:00,3.67967,3.68002,3.66955,3.67977,7900000.0
2007-11-27 18:14:00,3.67906,3.67927,3.66788,3.67258,5630000.0
2007-11-27 18:15:00,3.6764,3.6794,3.67119,3.67813,10910000.0
2007-11-27 18:16:00,3.6751,3.68054,3.67166,3.67687,4880000.0
2007-11-27 18:17:00,3.67404,3.67812,3.66927,3.67812,6020000.0
2007-11-27 18:18:00,3.67352,3.68136,3.66877,3.67493,6390000.0
2007-11-27 18:19:00,3.6697,3.67889,3.6697,3.67738,7510000.0
2007-11-27 18:20:00,3.67631,3.67801,3.66573,3.67801,6760000.0
2007-11-27 18:21:00,3.67959,3.67959,3.67172,3.67726,4510000.0
2007-11-27 18:22:00,3.67992,3.68005,3.67483,3.67681,4880000.0
2007-11-27 18:23:00,3.67793,3.67937,3.66969,3.66988,7890000.0
2007-11-27 18:24:00,3.6781,3.67827,3.67206,3.67723,4890000.0
2007-11-27 18:25:00,3.67461,3.6757,3.66935,3.67291,6390000.0
2007-11-27 18:26:00,3.67853,3.68122,3.66956,3.67933,4900000.0
2007-11-27 18:27:00,3.67816,3.67816,3.67246,3.67246,3770000.0
2007-11-27 18:28:00,3.67353,3.6787,3.67104,3.67647,5260000.0
2007-11-27 18:29:00,3.67515,3.67702,3.67013,3.67605,5650000.0
2007-11-27 18:30:00,3.66707,3.67649,3.66474,3.67172,11290000.0
2007-11-27 18:31:00,3.67207,3.67709,3.65926,3.67101,9770000.0
2007-11-27 18:32:00,3.67467,3.67483,3.66634,3.66634,4890000.0
2007-11-27 18:33:00,3.6757,3.67709,3.66595,3.67529,8280000.0
2007-11-27 18:34:00,3.6748,3.67716,3.66566,3.67287,7140000.0
2007-11-27 18:35:00,3.6757,3.6757,3.66617,3.67502,6010000.0
2007-11-27 18:36:00,3.67217,3.67475,3.66872,3.66967,4140000.0
2007-11-27 18:37:00,3.67621,3.68014,3.66752,3.67512,9030000.0
2007-11-27 18:38:00,3.67279,3.67636,3.66768,3.66768,6390000.0
2007-11-27 18:39:00,3.67393,3.67575,3.6707,3.67091,6010000.0
2007-11-27 18:40:00,3.67346,3.6763,3.66572,3.67109,5640000.0
2007-11-27 18:41:00,3.67732,3.67732,3.6687,3.67,5270000.0
2007-11-27 18:42:00,3.66636,3.67635,3.66636,3.67493,4510000.0
2007-11-27 18:43:00,3.6737,3.67682,3.67002,3.67682,6020000.0
2007-11-27 18:44:00,3.66653,3.67556,3.66653,3.67202,8640000.0
2007-11-27 18:45:00,3.6735,3.68264,3.66611,3.67236,15410000.0
2007-11-27 18:46:00,3.67321,3.6768,3.66629,3.67662,10880000.0
2007-11-27 18:47:00,3.67329,3.677,3.67206,3.67206,6760000.0
2007-11-27 18:48:00,3.67253,3.67813,3.6693,3.67482,12000000.0
2007-11-27 18:49:00,3.67593,3.67713,3.66847,3.67713,10880000.0
2007-11-27 18:50:00,3.67393,3.68014,3.67062,3.67172,4530000.0
2007-11-27 18:51:00,3.67577,3.6761,3.66212,3.67044,4890000.0
2007-11-27 18:52:00,3.66992,3.67389,3.6636,3.6636,4140000.0
2007-11-27 18:53:00,3.6728,3.67439,3.66163,3.67124,10530000.0
2007-11-27 18:54:00,3.67197,3.6735,3.666,3.666,4880000.0
2007-11-27 18:55:00,3.66612,3.67244,3.66557,3.6679,5250000.0
2007-11-27 18:56:00,3.66798,3.67355,3.66216,3.66566,6770000.0
2007-11-27 18:57:00,3.66598,3.66952,3.66252,3.66743,6750000.0
2007-11-27 18:58:00,3.6664,3.67177,3.66302,3.66302,7140000.0
2007-11-27 18:59:00,3.67117,3.67117,3.65829,3.65954,8640000.0
2007-11-27 19:00:00,3.66354,3.67215,3.65848,3.66982,5630000.0
2007-11-27 19:01:00,3.66948,3.67027,3.65945,3.66483,6760000.0
2007-11-27 19:02:00,3.67311,3.67311,3.66765,3.67081,6000000.0
2007-11-27 19:03:00,3.66405,3.67158,3.66395,3.66395,4140000.0
2007-11-27 19:04:00,3.65898,3.66932,3.65681,3.66459,4890000.0
2007-11-27 19:05:00,3.66046,3.67258,3.66046,3.66996,7130000.0
2007-11-27 19:06:00,3.66675,3.66931,3.65829,3.66807,6760000.0
2007-11-27 19:07:00,3.66512,3.67141,3.66355,3.6646,4140000.0
2007-11-27 19:08:00,3.66995,3.66995,3.66076,3.66096,4890000.0
2007-11-27 19:09:00,3.65783,3.67294,3.65783,3.66883,7510000.0
2007-11-27 19:10:00,3.66887,3.67072,3.66031,3.66827,7510000.0
2007-11-27 19:11:00,3.67032,3.67211,3.66667,3.66924,4520000.0
2007-11-27 19:12:00,3.67028,3.67028,3.65898,3.66543,7140000.0
2007-11-27 19:13:00,3.66597,3.67498,3.66362,3.6653,5640000.0
2007-11-27 19:14:00,3.67075,3.67178,3.66161,3.67093,7510000.0
2007-11-27 19:15:00,3.67059,3.67358,3.66229,3.66623,11260000.0
2007-11-27 19:16:00,3.66999,3.67234,3.66576,3.67002,6020000.0
2007-11-27 19:17:00,3.66946,3.67289,3.66199,3.67289,6770000.0
2007-11-27 19:18:00,3.67021,3.67028,3.66178,3.66569,4880000.0
2007-11-27 19:19:00,3.67055,3.6733,3.6605,3.66452,4150000.0
2007-11-27 19:20:00,3.66678,3.67062,3.66339,3.67062,4510000.0
2007-11-27 19:21:00,3.67109,3.67143,3.66403,3.67095,6770000.0
2007-11-27 19:22:00,3.66953,3.67195,3.66168,3.66652,6770000.0
2007-11-27 19:23:00,3.67104,3.67104,3.66108,3.66108,5270000.0
2007-11-27 19:24:00,3.66895,3.67105,3.66349,3.67105,6010000.0
2007-11-27 19:25:00,3.66367,3.67493,3.66367,3.67179,7510000.0
2007-11-27 19:26:00,3.66464,3.67001,3.65852,3.66543,7510000.0
2007-11-27 19:28:00,3.66644,3.67344,3.66572,3.67025,7880000.0
2007-11-27 19:29:00,3.66746,3.67112,3.66559,3.6663,3770000.0
2007-11-27 19:30:00,3.67049,3.67195,3.66749,3.67032,4510000.0
2007-11-27 19:31:00,3.66315,3.67354,3.66315,3.66727,4520000.0
2007-11-27 19:32:00,3.67129,3.67195,3.66623,3.66623,4890000.0
2007-11-27 19:33:00,3.66794,3.67201,3.6667,3.66823,5280000.0
2007-11-27 19:34:00,3.66997,3.67104,3.66166,3.67089,5280000.0
2007-11-27 19:35:00,3.67106,3.67106,3.66263,3.66853,4880000.0
2007-11-27 19:36:00,3.66997,3.67472,3.6633,3.67212,6750000.0
2007-11-27 19:37:00,3.67124,3.67124,3.66564,3.6698,6400000.0
2007-11-27 19:38:00,3.66964,3.6712,3.66755,3.66755,6020000.0
2007-11-27 19:39:00,3.66722,3.67298,3.66238,3.67015,6390000.0
2007-11-27 19:40:00,3.66541,3.66828,3.66148,3.66546,4520000.0
2007-11-27 19:41:00,3.66712,3.67255,3.65833,3.67255,4890000.0
2007-11-27 19:42:00,3.66354,3.66979,3.66354,3.66915,4890000.0
2007-11-27 19:43:00,3.66751,3.66987,3.6638,3.6638,4880000.0
2007-11-27 19:44:00,3.67056,3.67056,3.66542,3.66846,5650000.0
2007-11-27 19:45:00,3.66258,3.66944,3.66258,3.66664,4510000.0
2007-11-27 19:46:00,3.66848,3.66969,3.6644,3.6644,3390000.0
2007-11-27 19:47:00,3.66976,3.67148,3.66618,3.66721,3770000.0
2007-11-27 19:48:00,3.66843,3.66843,3.66478,3.66478,3380000.0
2007-11-27 19:49:00,3.66536,3.66536,3.65596,3.66526,4880000.0
2007-11-27 19:50:00,3.65687,3.66412,3.65687,3.66333,4150000.0
2007-11-27 19:51:00,3.66572,3.66572,3.6555,3.66362,6000000.0
2007-11-27 19:52:00,3.66276,3.66301,3.65585,3.66069,3770000.0
2007-11-27 19:53:00,3.66483,3.66483,3.65552,3.6596,8270000.0
2007-11-27 19:54:00,3.66517,3.6654,3.66155,3.66529,7130000.0
2007-11-27 19:55:00,3.66334,3.664,3.65886,3.65933,5650000.0
2007-11-27 19:56:00,3.66091,3.66517,3.65533,3.65578,7510000.0
2007-11-27 19:57:00,3.66535,3.66535,3.65594,3.65594,5270000.0
2007-11-27 19:58:00,3.66431,3.66601,3.65742,3.66601,6020000.0
2007-11-27 19:59:00,3.66298,3.66596,3.65532,3.65532,4520000.0
2007-11-27 20:00:00,3.66565,3.6671,3.65549,3.65549,6400000.0
2007-11-27 20:01:00,3.6599,3.66508,3.65542,3.66489,6390000.0
2007-11-27 20:02:00,3.66083,3.66576,3.66083,3.66399,4520000.0
2007-11-27 20:03:00,3.66046,3.67032,3.65657,3.66429,6010000.0
2007-11-27 20:04:00,3.66203,3.66532,3.66018,3.66024,4140000.0
2007-11-27 20:05:00,3.6643,3.6643,3.65569,3.65569,4890000.0
2007-11-27 20:06:00,3.66224,3.66445,3.65524,3.6553,4530000.0
2007-11-27 20:07:00,3.66524,3.66996,3.65965,3.66594,5630000.0
2007-11-27 20:08:00,3.6623,3.66469,3.65575,3.65575,3020000.0
2007-11-27 20:09:00,3.6621,3.66464,3.66023,3.66464,4140000.0
2007-11-27 20:10:00,3.66447,3.67201,3.65954,3.67201,4510000.0
2007-11-27 20:11:00,3.65791,3.66608,3.65791,3.66608,4510000.0
2007-11-27 20:12:00,3.66625,3.66759,3.65868,3.65868,3380000.0
2007-11-27 20:13:00,3.65987,3.66499,3.65462,3.65915,4510000.0
2007-11-27 20:14:00,3.66554,3.66963,3.6573,3.66303,10530000.0
2007-11-27 20:15:00,3.6682,3.6682,3.66395,3.6641,5270000.0
2007-11-27 20:16:00,3.66384,3.66648,3.65878,3.66468,5640000.0
2007-11-27 20:17:00,3.66693,3.66693,3.65577,3.65631,3380000.0
2007-11-27 20:18:00,3.65594,3.66709,3.65496,3.66709,7150000.0
2007-11-27 20:19:00,3.66335,3.66943,3.65745,3.66526,6390000.0
2007-11-27 20:20:00,3.66423,3.66672,3.65662,3.6664,6020000.0
2007-11-27 20:21:00,3.65676,3.66723,3.65676,3.65834,3010000.0
2007-11-27 20:22:00,3.65696,3.66624,3.65331,3.66446,7140000.0
2007-11-27 20:23:00,3.6673,3.6673,3.65584,3.6649,4150000.0
2007-11-27 20:24:00,3.66548,3.66548,3.65609,3.6607,5260000.0
2007-11-27 20:25:00,3.66489,3.66696,3.66149,3.66299,3400000.0
2007-11-27 20:26:00,3.66008,3.66577,3.65726,3.66122,5250000.0
2007-11-27 20:27:00,3.66051,3.66656,3.65699,3.66627,6390000.0
2007-11-27 20:28:00,3.66526,3.66681,3.66494,3.66626,4890000.0
2007-11-27 20:29:00,3.66461,3.66591,3.65478,3.66591,3020000.0
2007-11-27 20:30:00,3.66699,3.66699,3.66234,3.66547,4150000.0
2007-11-27 20:31:00,3.65602,3.66648,3.65602,3.66155,5660000.0
2007-11-27 20:32:00,3.65853,3.66827,3.65621,3.66595,5270000.0
2007-11-27 20:33:00,3.65494,3.66297,3.65163,3.6595,5280000.0
2007-11-27 20:34:00,3.66151,3.67,3.66036,3.66727,6770000.0
2007-11-27 20:35:00,3.65736,3.6667,3.655,3.66069,4520000.0
2007-11-27 20:36:00,3.66278,3.66739,3.66097,3.66507,3770000.0
2007-11-27 20:37:00,3.66519,3.66605,3.65639,3.66531,7520000.0
2007-11-27 20:38:00,3.66656,3.6673,3.66078,3.66589,4140000.0
2007-11-27 20:39:00,3.66323,3.66752,3.66323,3.66752,2260000.0
2007-11-27 20:40:00,3.66073,3.66836,3.66073,3.66743,5270000.0
2007-11-27 20:41:00,3.65714,3.66593,3.65714,3.66593,4520000.0
2007-11-27 20:42:00,3.66315,3.66781,3.65744,3.65744,4880000.0
2007-11-27 20:43:00,3.66325,3.66836,3.65664,3.66441,5640000.0
2007-11-27 20:44:00,3.65538,3.66605,3.65538,3.6653,4900000.0
2007-11-27 20:45:00,3.65848,3.66841,3.65848,3.6652,3770000.0
2007-11-27 20:46:00,3.66232,3.66651,3.65505,3.66084,4910000.0
2007-11-27 20:47:00,3.65975,3.66817,3.65975,3.66817,4520000.0
2007-11-27 20:48:00,3.65474,3.66342,3.65474,3.66342,3380000.0
2007-11-27 20:50:00,3.65528,3.67182,3.65528,3.67182,6010000.0
2007-11-27 20:51:00,3.6648,3.67013,3.65538,3.65853,4890000.0
2007-11-27 20:52:00,3.66067,3.66171,3.65743,3.66171,3400000.0
2007-11-27 20:53:00,3.65795,3.66412,3.65393,3.6632,4150000.0
2007-11-27 20:54:00,3.66363,3.66919,3.65534,3.65534,4140000.0
2007-11-27 20:56:00,3.66387,3.66557,3.65939,3.66313,5630000.0
2007-11-27 20:57:00,3.66574,3.66775,3.66254,3.66715,6760000.0
2007-11-27 20:58:00,3.66259,3.66639,3.65918,3.66525,4890000.0
2007-11-27 20:59:00,3.66365,3.66365,3.65233,3.6579,5640000.0
2007-11-27 21:00:00,3.66365,3.66958,3.66009,3.66528,7130000.0
2007-11-27 21:01:00,3.6674,3.6674,3.65619,3.65619,6010000.0
2007-11-27 21:02:00,3.6584,3.66317,3.6542,3.66259,6390000.0
2007-11-27 21:03:00,3.65926,3.66923,3.65926,3.65939,5650000.0
2007-11-27 21:04:00,3.66405,3.66444,3.65802,3.66047,5260000.0
2007-11-27 21:05:00,3.65482,3.66494,3.65482,3.66248,2640000.0
2007-11-27 21:06:00,3.66544,3.67153,3.6553,3.6553,7150000.0
2007-11-27 21:07:00,3.66539,3.66576,3.6567,3.66133,4140000.0
2007-11-27 21:08:00,3.6648,3.66768,3.65889,3.66487,4140000.0
2007-11-27 21:09:00,3.66347,3.66459,3.65343,3.66016,5640000.0
2007-11-27 21:10:00,3.65929,3.66631,3.65565,3.66525,4900000.0
2007-11-27 21:11:00,3.66557,3.66951,3.65867,3.66126,5280000.0
2007-11-27 21:12:00,3.66372,3.66372,3.65863,3.65863,4880000.0
2007-11-27 21:13:00,3.65644,3.66774,3.65644,3.65944,6010000.0
2007-11-27 21:14:00,3.65968,3.66428,3.6531,3.66319,10140000.0
2007-11-27 21:15:00,3.661,3.66943,3.661,3.66375,7140000.0
2007-11-27 21:16:00,3.66457,3.67339,3.66084,3.66497,7540000.0
2007-11-27 21:17:00,3.65778,3.6623,3.6519,3.6577,4160000.0
2007-11-27 21:18:00,3.65941,3.66509,3.65941,3.66337,6390000.0
2007-11-27 21:19:00,3.66322,3.6643,3.65468,3.66411,6400000.0
2007-11-27 21:20:00,3.66533,3.66607,3.65522,3.65948,9760000.0
2007-11-27 21:21:00,3.66429,3.66697,3.65574,3.65574,7140000.0
2007-11-27 21:22:00,3.6649,3.665,3.66379,3.665,3010000.0
2007-11-27 21:23:00,3.65688,3.66232,3.6565,3.65818,3760000.0
2007-11-27 21:24:00,3.65748,3.66499,3.65538,3.65946,7510000.0
2007-11-27 21:25:00,3.66,3.66353,3.65407,3.65851,3760000.0
2007-11-27 21:26:00,3.66299,3.66431,3.65858,3.66409,5270000.0
2007-11-27 21:27:00,3.65475,3.66376,3.65421,3.66209,5630000.0
2007-11-27 21:28:00,3.65952,3.66403,3.6531,3.65998,6030000.0
2007-11-27 21:29:00,3.65924,3.66432,3.65492,3.66357,8650000.0
2007-11-27 21:30:00,3.65604,3.66545,3.65604,3.65693,5640000.0
2007-11-27 21:31:00,3.66097,3.66598,3.65851,3.66473,7140000.0
2007-11-27 21:33:00,3.65875,3.66411,3.65456,3.66346,8260000.0
2007-11-27 21:34:00,3.66563,3.66575,3.65703,3.66028,5260000.0
2007-11-27 21:35:00,3.66456,3.66479,3.65759,3.66042,4890000.0
2007-11-27 21:36:00,3.65879,3.66491,3.65879,3.65903,6760000.0
2007-11-27 21:37:00,3.66029,3.671,3.65652,3.66538,11270000.0
2007-11-27 21:38:00,3.65982,3.66456,3.6542,3.66407,7510000.0
2007-11-27 21:39:00,3.65841,3.66356,3.65528,3.66122,6390000.0
2007-11-27 21:40:00,3.67014,3.67014,3.65583,3.65941,4140000.0
2007-11-27 21:41:00,3.66334,3.66342,3.65664,3.66342,5630000.0
2007-11-27 21:42:00,3.66494,3.66781,3.65517,3.66316,9020000.0
2007-11-27 21:43:00,3.6592,3.66345,3.65511,3.65511,4140000.0
2007-11-27 21:44:00,3.66476,3.67043,3.6632,3.6632,4880000.0
2007-11-27 21:45:00,3.66568,3.67178,3.65663,3.6615,9380000.0
2007-11-27 21:46:00,3.6581,3.67076,3.6581,3.66621,7510000.0
2007-11-27 21:47:00,3.66004,3.66522,3.65577,3.65577,4890000.0
2007-11-27 21:48:00,3.6654,3.6654,3.66049,3.66434,4880000.0
2007-11-27 21:49:00,3.66619,3.67213,3.66209,3.6649,4520000.0
2007-11-27 21:50:00,3.66248,3.6652,3.66248,3.6652,3380000.0
2007-11-27 21:51:00,3.66563,3.66703,3.65701,3.6644,6400000.0
2007-11-27 21:52:00,3.66523,3.66523,3.65565,3.6606,6760000.0
2007-11-27 21:53:00,3.66532,3.66532,3.6643,3.66515,6010000.0
2007-11-27 21:54:00,3.66482,3.66717,3.65929,3.65929,3390000.0
2007-11-27 21:56:00,3.6644,3.6644,3.65512,3.66399,4140000.0
2007-11-27 21:57:00,3.66004,3.66421,3.65471,3.66375,5260000.0
2007-11-27 21:58:00,3.65966,3.66436,3.65966,3.66037,4510000.0
2007-11-27 21:59:00,3.6641,3.66671,3.65963,3.661,4880000.0
2007-11-27 22:00:00,3.66446,3.66713,3.65666,3.65666,4880000.0
2007-11-27 22:01:00,3.66577,3.66727,3.66046,3.66432,7140000.0
2007-11-27 22:02:00,3.65939,3.66453,3.65939,3.6599,6380000.0
2007-11-27 22:03:00,3.6662,3.66766,3.6595,3.66512,7900000.0
2007-11-27 22:04:00,3.66436,3.66525,3.65806,3.66382,4140000.0
2007-11-27 22:05:00,3.66498,3.66498,3.65614,3.66397,2260000.0
2007-11-27 22:06:00,3.65554,3.66436,3.65554,3.66272,4890000.0
2007-11-27 22:07:00,3.65748,3.66366,3.65376,3.66366,4880000.0
2007-11-27 22:08:00,3.66522,3.66695,3.65609,3.65609,5640000.0
2007-11-27 22:09:00,3.65986,3.66486,3.6563,3.65974,6020000.0
2007-11-27 22:10:00,3.65799,3.66519,3.65799,3.6637,4510000.0
2007-11-27 22:11:00,3.66036,3.66616,3.65641,3.66135,4880000.0
2007-11-27 22:12:00,3.65841,3.66514,3.65841,3.65921,5260000.0
2007-11-27 22:13:00,3.66593,3.66769,3.65688,3.65688,6000000.0
2007-11-27 22:14:00,3.6571,3.66746,3.6571,3.66562,5270000.0
2007-11-27 22:15:00,3.65577,3.66736,3.65577,3.66536,4890000.0
2007-11-27 22:16:00,3.66437,3.6673,3.65711,3.66548,6010000.0
2007-11-27 22:17:00,3.66313,3.66313,3.65227,3.65308,7150000.0
2007-11-27 22:18:00,3.66545,3.66956,3.65726,3.66551,7140000.0
2007-11-27 22:19:00,3.66113,3.6661,3.66027,3.6645,4510000.0
2007-11-27 22:20:00,3.65889,3.66429,3.65757,3.66301,12780000.0
2007-11-27 22:21:00,3.66293,3.66401,3.65797,3.66401,6770000.0
2007-11-27 22:22:00,3.66321,3.66485,3.65494,3.66341,7880000.0
2007-11-27 22:23:00,3.66197,3.66424,3.65463,3.6591,4130000.0
2007-11-27 22:24:00,3.66283,3.66324,3.6591,3.66078,3770000.0
2007-11-27 22:25:00,3.66314,3.66899,3.65455,3.65455,6750000.0
2007-11-27 22:26:00,3.66166,3.66382,3.65423,3.66316,4880000.0
2007-11-27 22:27:00,3.65213,3.66112,3.65191,3.66006,6380000.0
2007-11-27 22:28:00,3.6556,3.66909,3.6556,3.66425,4130000.0
2007-11-27 22:29:00,3.66334,3.66818,3.65993,3.65993,6000000.0
2007-11-27 22:30:00,3.65883,3.66865,3.65883,3.66164,6020000.0
2007-11-27 22:31:00,3.65987,3.67112,3.65987,3.66723,7130000.0
2007-11-27 22:32:00,3.65734,3.6635,3.65316,3.65316,6020000.0
2007-11-27 22:33:00,3.65831,3.66328,3.65393,3.66181,4140000.0
2007-11-27 22:34:00,3.66146,3.66298,3.65317,3.66234,6390000.0
2007-11-27 22:35:00,3.66077,3.66805,3.65886,3.65995,4880000.0
2007-11-27 22:36:00,3.65993,3.67311,3.65989,3.6639,4140000.0
2007-11-27 22:37:00,3.66251,3.66365,3.65323,3.65376,10140000.0
2007-11-27 22:38:00,3.65448,3.66464,3.65448,3.66103,4510000.0
2007-11-27 22:39:00,3.66104,3.67355,3.66104,3.67323,5630000.0
2007-11-27 22:40:00,3.66094,3.66241,3.65308,3.65704,4880000.0
2007-11-27 22:41:00,3.66092,3.66211,3.65695,3.65695,6390000.0
2007-11-27 22:42:00,3.65544,3.66176,3.65105,3.65603,4140000.0
2007-11-27 22:43:00,3.65347,3.66329,3.65347,3.6618,6020000.0
2007-11-27 22:44:00,3.65818,3.65944,3.65004,3.65198,6800000.0
2007-11-27 22:45:00,3.65833,3.66779,3.65587,3.66402,6390000.0
2007-11-27 22:46:00,3.66129,3.6654,3.65125,3.654,6010000.0
2007-11-27 22:47:00,3.66221,3.66237,3.65876,3.66125,3760000.0
2007-11-27 22:49:00,3.65918,3.66534,3.65918,3.66534,4510000.0
2007-11-27 22:50:00,3.6542,3.66516,3.65384,3.66247,4510000.0
2007-11-27 22:51:00,3.65875,3.66908,3.65317,3.66908,5270000.0
2007-11-27 22:52:00,3.66069,3.66764,3.65044,3.66764,6390000.0
2007-11-27 22:53:00,3.65765,3.65849,3.64851,3.65666,4900000.0
2007-11-27 22:54:00,3.65651,3.65651,3.64473,3.64976,6400000.0
2007-11-27 22:55:00,3.64749,3.65622,3.64749,3.65622,4500000.0
2007-11-27 22:56:00,3.65514,3.65831,3.64955,3.65807,5260000.0
2007-11-27 22:57:00,3.65411,3.65885,3.65172,3.65723,8630000.0
2007-11-27 22:58:00,3.65304,3.65884,3.65304,3.65403,6000000.0
2007-11-27 22:59:00,3.65116,3.66337,3.65116,3.65284,4520000.0
2007-11-27 23:00:00,3.6595,3.66398,3.64936,3.64936,6040000.0
2007-11-27 23:01:00,3.65639,3.66711,3.65209,3.66711,5630000.0
2007-11-27 23:02:00,3.65336,3.66007,3.65322,3.65483,5630000.0
2007-11-27 23:03:00,3.65655,3.65673,3.64724,3.65567,7900000.0
2007-11-27 23:04:00,3.65674,3.65674,3.65028,3.65646,4520000.0
2007-11-27 23:05:00,3.65216,3.65799,3.64662,3.65557,7140000.0
2007-11-27 23:06:00,3.65897,3.66655,3.65897,3.66461,7880000.0
2007-11-27 23:07:00,3.66694,3.66965,3.65997,3.66042,4150000.0
2007-11-27 23:08:00,3.65933,3.66065,3.65551,3.65678,7510000.0
2007-11-27 23:09:00,3.65674,3.65885,3.6477,3.65666,4140000.0
2007-11-27 23:10:00,3.65891,3.66143,3.65164,3.65801,6400000.0
2007-11-27 23:11:00,3.65822,3.66819,3.65822,3.66819,2640000.0
2007-11-27 23:14:00,3.65958,3.65997,3.65077,3.65958,7130000.0
2007-11-27 23:15:00,3.66173,3.66173,3.64977,3.64977,3380000.0
2007-11-27 23:16:00,3.65936,3.65936,3.6528,3.6528,3760000.0
2007-11-27 23:17:00,3.65906,3.66299,3.65869,3.66299,3750000.0
2007-11-27 23:18:00,3.66027,3.66027,3.65466,3.65466,4880000.0
2007-11-27 23:19:00,3.65561,3.65848,3.65166,3.6568,5640000.0
2007-11-27 23:22:00,3.65151,3.66039,3.65151,3.65528,7140000.0
2007-11-27 23:23:00,3.65444,3.6674,3.65444,3.6617,7150000.0
2007-11-27 23:24:00,3.65555,3.66115,3.64949,3.64949,4890000.0
2007-11-27 23:25:00,3.66439,3.66693,3.6541,3.66345,6390000.0
2007-11-27 23:26:00,3.65678,3.66766,3.6557,3.6557,6020000.0
2007-11-27 23:27:00,3.66311,3.66366,3.6525,3.66195,6770000.0
2007-11-27 23:28:00,3.66244,3.66295,3.65353,3.6538,8640000.0
2007-11-27 23:29:00,3.65977,3.66736,3.65586,3.66163,7520000.0
2007-11-27 23:30:00,3.66139,3.67131,3.66139,3.66353,4880000.0
2007-11-27 23:31:00,3.66297,3.6637,3.65461,3.66259,7510000.0
2007-11-27 23:32:00,3.66236,3.66293,3.65844,3.65844,6010000.0
2007-11-27 23:33:00,3.65328,3.6641,3.65286,3.6641,6760000.0
2007-11-27 23:34:00,3.66212,3.66887,3.66137,3.66137,5640000.0
2007-11-27 23:35:00,3.65914,3.66238,3.65264,3.65724,6760000.0
2007-11-27 23:36:00,3.65813,3.66241,3.65568,3.65568,3760000.0
2007-11-27 23:37:00,3.66242,3.66386,3.65432,3.65853,8640000.0
2007-11-27 23:38:00,3.65844,3.66376,3.65477,3.66239,6380000.0
2007-11-27 23:39:00,3.65988,3.66371,3.6592,3.6592,4510000.0
2007-11-27 23:40:00,3.66421,3.66659,3.65958,3.65958,4880000.0
2007-11-27 23:41:00,3.65797,3.66342,3.65392,3.65392,4890000.0
2007-11-27 23:42:00,3.6649,3.66933,3.66179,3.66179,4140000.0
2007-11-27 23:43:00,3.65677,3.65744,3.65662,3.65676,3380000.0
2007-11-27 23:44:00,3.66138,3.66267,3.65737,3.66239,5260000.0
2007-11-27 23:45:00,3.66558,3.66558,3.66558,3.66558,1880000.0
2007-11-27 23:46:00,3.65732,3.66266,3.65732,3.65846,6760000.0
2007-11-27 23:49:00,3.66198,3.66286,3.65551,3.66153,12770000.0
2007-11-27 23:50:00,3.65714,3.66181,3.6546,3.66181,5640000.0
2007-11-27 23:51:00,3.65184,3.66195,3.65184,3.66195,4880000.0
2007-11-27 23:52:00,3.66214,3.66265,3.65749,3.66177,5630000.0
2007-11-27 23:53:00,3.65855,3.66133,3.65703,3.65703,4890000.0
2007-11-27 23:54:00,3.65937,3.66035,3.65238,3.65602,4520000.0
2007-11-27 23:55:00,3.65687,3.66126,3.65687,3.65971,5260000.0
2007-11-27 23:56:00,3.65577,3.66227,3.65572,3.65802,6390000.0
2007-11-27 23:57:00,3.66081,3.66081,3.65342,3.65946,6770000.0
2007-11-27 23:58:00,3.66119,3.66235,3.6539,3.6539,4510000.0
2007-11-27 23:59:00,3.66006,3.66928,3.65647,3.65765,6770000.0
2007-11-28 00:00:00,3.66089,3.66089,3.65419,3.66037,4890000.0
2007-11-28 00:01:00,3.65767,3.66257,3.65616,3.66257,4880000.0
2007-11-28 00:02:00,3.65618,3.66229,3.65194,3.65507,5280000.0
2007-11-28 00:03:00,3.66296,3.66617,3.65593,3.65975,4890000.0
2007-11-28 00:04:00,3.66297,3.66297,3.65121,3.65553,6400000.0
2007-11-28 00:05:00,3.6574,3.66255,3.65223,3.65901,6400000.0
2007-11-28 00:06:00,3.66066,3.66321,3.65188,3.66321,5250000.0
2007-11-28 00:07:00,3.65669,3.65828,3.64902,3.64902,2640000.0
2007-11-28 00:08:00,3.66258,3.66552,3.65535,3.65535,6760000.0
2007-11-28 00:09:00,3.66328,3.66328,3.65695,3.65886,4510000.0
2007-11-28 00:10:00,3.6584,3.66346,3.65315,3.66309,5650000.0
2007-11-28 00:11:00,3.65822,3.66137,3.65335,3.66095,7140000.0
2007-11-28 00:12:00,3.66282,3.66282,3.65553,3.65704,4130000.0
2007-11-28 00:13:00,3.659,3.6649,3.65702,3.6631,4890000.0
2007-11-28 00:14:00,3.66166,3.66223,3.64966,3.66195,8260000.0
2007-11-28 00:15:00,3.66442,3.66442,3.65543,3.65947,5640000.0
2007-11-28 00:16:00,3.66155,3.66299,3.65174,3.66299,11250000.0
2007-11-28 00:17:00,3.65852,3.66442,3.65847,3.65886,6400000.0
2007-11-28 00:18:00,3.65802,3.66221,3.65341,3.65427,3380000.0
2007-11-28 00:19:00,3.65871,3.66527,3.65471,3.66246,10520000.0
2007-11-28 00:20:00,3.66225,3.66378,3.65854,3.66214,4510000.0
2007-11-28 00:21:00,3.66245,3.66265,3.65318,3.66166,3750000.0
2007-11-28 00:22:00,3.65767,3.66497,3.65718,3.65937,7140000.0
2007-11-28 00:23:00,3.66286,3.66286,3.65342,3.65342,4510000.0
2007-11-28 00:24:00,3.66422,3.66759,3.65562,3.66073,4530000.0
2007-11-28 00:25:00,3.65858,3.66261,3.65405,3.65405,4510000.0
2007-11-28 00:26:00,3.65915,3.66409,3.65356,3.6622,4890000.0
2007-11-28 00:27:00,3.65855,3.66317,3.65348,3.66317,4140000.0
2007-11-28 00:28:00,3.66306,3.66306,3.65352,3.6629,6020000.0
2007-11-28 00:29:00,3.66176,3.66176,3.64857,3.6526,12790000.0
2007-11-28 00:30:00,3.6606,3.66637,3.65506,3.66449,6770000.0
2007-11-28 00:31:00,3.65515,3.66615,3.65515,3.66297,4150000.0
2007-11-28 00:32:00,3.6588,3.66469,3.65397,3.65397,4890000.0
2007-11-28 00:33:00,3.65842,3.66488,3.6583,3.65962,4130000.0
2007-11-28 00:35:00,3.66363,3.66436,3.65762,3.66436,6390000.0
2007-11-28 00:36:00,3.66088,3.66129,3.65589,3.66129,4510000.0
2007-11-28 00:37:00,3.65843,3.66396,3.65843,3.65994,4140000.0
2007-11-28 00:38:00,3.66431,3.66431,3.65479,3.65479,1510000.0
2007-11-28 00:39:00,3.65927,3.66008,3.65817,3.65817,3010000.0
2007-11-28 00:40:00,3.65848,3.66399,3.65457,3.65886,3380000.0
2007-11-28 00:41:00,3.65725,3.66124,3.65275,3.66124,5640000.0
2007-11-28 00:42:00,3.65632,3.66895,3.65632,3.66391,3400000.0
2007-11-28 00:43:00,3.66353,3.66353,3.65374,3.66234,6390000.0
2007-11-28 00:44:00,3.66401,3.66709,3.65756,3.66496,10890000.0
2007-11-28 00:45:00,3.66285,3.66401,3.65853,3.66115,4890000.0
2007-11-28 00:46:00,3.65852,3.66373,3.65613,3.65783,4130000.0
2007-11-28 00:47:00,3.65817,3.66202,3.65384,3.65917,4880000.0
2007-11-28 00:48:00,3.66327,3.66389,3.654,3.66314,4520000.0
2007-11-28 00:49:00,3.65838,3.66116,3.65381,3.65894,3770000.0
2007-11-28 00:50:00,3.66027,3.66312,3.6528,3.66312,7130000.0
2007-11-28 00:51:00,3.66191,3.66191,3.65555,3.65826,6390000.0
2007-11-28 00:52:00,3.66084,3.66323,3.65889,3.65889,4510000.0
2007-11-28 00:54:00,3.66308,3.66405,3.65484,3.66359,4910000.0
2007-11-28 00:55:00,3.66217,3.66217,3.65207,3.65404,4150000.0
2007-11-28 00:56:00,3.6543,3.66359,3.65385,3.65491,5280000.0
2007-11-28 00:57:00,3.65916,3.66303,3.65397,3.65834,4150000.0
2007-11-28 00:58:00,3.65273,3.66139,3.65186,3.66139,6410000.0
2007-11-28 00:59:00,3.66378,3.66434,3.65865,3.66409,4140000.0
2007-11-28 01:00:00,3.66532,3.66717,3.65587,3.65947,7530000.0
2007-11-28 01:01:00,3.65926,3.66366,3.65343,3.65618,6400000.0
2007-11-28 01:02:00,3.66193,3.66195,3.65082,3.6617,3400000.0
2007-11-28 01:03:00,3.65857,3.66254,3.65798,3.66197,4150000.0
2007-11-28 01:05:00,3.65352,3.65882,3.64942,3.64942,3770000.0
2007-11-28 01:06:00,3.66351,3.66351,3.65098,3.65379,4520000.0
2007-11-28 01:07:00,3.66238,3.66363,3.65382,3.66194,4900000.0
2007-11-28 01:09:00,3.66247,3.66371,3.65301,3.65983,4510000.0
2007-11-28 01:10:00,3.65864,3.66328,3.65668,3.66328,6400000.0
2007-11-28 01:11:00,3.66251,3.66251,3.65735,3.65814,4520000.0
2007-11-28 01:12:00,3.66314,3.66314,3.65181,3.65391,7150000.0
2007-11-28 01:13:00,3.66249,3.6627,3.65423,3.66249,4140000.0
2007-11-28 01:14:00,3.66326,3.66326,3.65433,3.65452,7160000.0
2007-11-28 01:15:00,3.66208,3.66255,3.65363,3.65363,4890000.0
2007-11-28 01:16:00,3.65368,3.66291,3.65323,3.66212,3780000.0
2007-11-28 01:17:00,3.66443,3.66443,3.65378,3.66425,6760000.0
2007-11-28 01:18:00,3.66508,3.66729,3.65617,3.65617,3780000.0
2007-11-28 01:20:00,3.65911,3.66328,3.65749,3.66085,5260000.0
2007-11-28 01:21:00,3.66284,3.66318,3.65412,3.65412,4890000.0
2007-11-28 01:22:00,3.66197,3.66344,3.65345,3.66163,3770000.0
2007-11-28 01:23:00,3.66369,3.66369,3.65461,3.66223,4520000.0
2007-11-28 01:25:00,3.65303,3.66057,3.65303,3.65365,3770000.0
2007-11-28 01:26:00,3.65428,3.66374,3.65428,3.65781,5650000.0
2007-11-28 01:27:00,3.65731,3.66016,3.6557,3.66016,3780000.0
2007-11-28 01:29:00,3.66003,3.66331,3.65594,3.66098,4900000.0
2007-11-28 01:30:00,3.65813,3.66756,3.65813,3.66061,7530000.0
2007-11-28 01:31:00,3.65261,3.66201,3.64943,3.66201,6030000.0
2007-11-28 01:32:00,3.65893,3.66348,3.6568,3.6568,5660000.0
2007-11-28 01:33:00,3.65809,3.6637,3.65809,3.6637,3010000.0
2007-11-28 01:34:00,3.66339,3.66518,3.65539,3.66078,7500000.0
2007-11-28 01:35:00,3.65885,3.66495,3.65885,3.66282,3010000.0
2007-11-28 01:36:00,3.65893,3.66284,3.65699,3.66284,3770000.0
2007-11-28 01:37:00,3.65877,3.66125,3.65354,3.66125,4510000.0
2007-11-28 01:38:00,3.66155,3.66302,3.65412,3.66156,4130000.0
2007-11-28 01:39:00,3.66193,3.66334,3.65815,3.66334,3770000.0
2007-11-28 01:40:00,3.65728,3.66032,3.65707,3.65959,6380000.0
2007-11-28 01:41:00,3.66351,3.66897,3.65944,3.66456,6020000.0
2007-11-28 01:42:00,3.66202,3.66373,3.65832,3.65833,6020000.0
2007-11-28 01:43:00,3.65784,3.66473,3.65488,3.66245,7140000.0
2007-11-28 01:44:00,3.65423,3.66359,3.65423,3.65838,3400000.0
2007-11-28 01:45:00,3.66132,3.66345,3.65911,3.66322,5630000.0
2007-11-28 01:46:00,3.65847,3.66517,3.65847,3.66333,3770000.0
2007-11-28 01:47:00,3.66358,3.66463,3.65823,3.66409,4510000.0
2007-11-28 01:48:00,3.65691,3.66268,3.65527,3.65527,5630000.0
2007-11-28 01:49:00,3.66261,3.66322,3.65432,3.65842,4520000.0
2007-11-28 01:50:00,3.65574,3.6608,3.65574,3.65971,4910000.0
2007-11-28 01:51:00,3.65679,3.65687,3.65444,3.65444,2250000.0
2007-11-28 01:52:00,3.65844,3.66281,3.65638,3.65638,2640000.0
2007-11-28 01:53:00,3.66281,3.6644,3.65988,3.66389,4880000.0
2007-11-28 01:54:00,3.66215,3.66219,3.66215,3.66219,1130000.0
2007-11-28 01:55:00,3.66368,3.66772,3.65551,3.66365,5290000.0
2007-11-28 01:56:00,3.66069,3.66474,3.65474,3.65474,4530000.0
2007-11-28 01:57:00,3.65855,3.66324,3.65855,3.6603,6020000.0
2007-11-28 01:58:00,3.65959,3.66435,3.65263,3.66402,8290000.0
2007-11-28 02:00:00,3.66156,3.66559,3.6596,3.66369,5260000.0
2007-11-28 02:01:00,3.65386,3.66793,3.65386,3.66008,5260000.0
2007-11-28 02:02:00,3.65616,3.6617,3.65462,3.6574,4520000.0
2007-11-28 02:03:00,3.66212,3.66401,3.65687,3.66343,5280000.0
2007-11-28 02:04:00,3.65572,3.66133,3.65558,3.65659,8250000.0
2007-11-28 02:05:00,3.65872,3.66539,3.6536,3.66277,4510000.0
2007-11-28 02:06:00,3.6621,3.66356,3.65139,3.66193,5270000.0
2007-11-28 02:07:00,3.65797,3.66292,3.65704,3.65846,6770000.0
2007-11-28 02:08:00,3.66237,3.66389,3.65424,3.65424,5260000.0
2007-11-28 02:09:00,3.663,3.66317,3.65704,3.66229,2640000.0
2007-11-28 02:10:00,3.6622,3.66279,3.65368,3.66096,6020000.0
2007-11-28 02:13:00,3.65807,3.66344,3.65495,3.66344,5640000.0
2007-11-28 02:14:00,3.65791,3.66327,3.65688,3.66327,11270000.0
2007-11-28 02:15:00,3.667,3.667,3.667,3.667,750000.0
2007-11-28 02:17:00,3.66212,3.6644,3.65687,3.6637,7150000.0
2007-11-28 02:19:00,3.65975,3.66533,3.65663,3.65895,10130000.0
2007-11-28 02:23:00,3.65912,3.66366,3.65697,3.66366,7510000.0
2007-11-28 02:24:00,3.65826,3.6626,3.6524,3.6626,4880000.0
2007-11-28 02:25:00,3.66219,3.66219,3.65621,3.65621,3400000.0
2007-11-28 02:26:00,3.65663,3.66297,3.65663,3.66192,4890000.0
2007-11-28 02:27:00,3.65986,3.66293,3.65871,3.65871,3750000.0
2007-11-28 02:28:00,3.6636,3.66434,3.65448,3.6623,7890000.0
2007-11-28 02:29:00,3.66156,3.66371,3.65137,3.66371,17280000.0
2007-11-28 02:30:00,3.66725,3.66725,3.65524,3.66231,7910000.0
2007-11-28 02:31:00,3.6619,3.66322,3.65383,3.66304,4890000.0
2007-11-28 02:32:00,3.65573,3.66201,3.65123,3.65742,7880000.0
2007-11-28 02:33:00,3.66176,3.6637,3.65404,3.66117,5640000.0
2007-11-28 02:34:00,3.66313,3.66313,3.65578,3.66278,4890000.0
2007-11-28 02:35:00,3.65698,3.66033,3.65698,3.65756,3380000.0
2007-11-28 02:36:00,3.66374,3.66374,3.65404,3.65855,5640000.0
2007-11-28 02:37:00,3.65882,3.66375,3.65416,3.66295,7150000.0
2007-11-28 02:38:00,3.66235,3.6656,3.65856,3.65996,4890000.0
2007-11-28 02:39:00,3.65568,3.66612,3.65568,3.65821,4510000.0
2007-11-28 02:40:00,3.66271,3.66458,3.65396,3.65965,7520000.0
2007-11-28 02:41:00,3.65679,3.66372,3.65679,3.66372,1880000.0
2007-11-28 02:42:00,3.66351,3.66351,3.65648,3.6631,7880000.0
2007-11-28 02:43:00,3.66069,3.66498,3.65916,3.66283,5630000.0
2007-11-28 02:44:00,3.65882,3.66331,3.65567,3.66131,4140000.0
2007-11-28 02:45:00,3.66325,3.66932,3.65554,3.66494,6760000.0
2007-11-28 02:46:00,3.66219,3.6636,3.65422,3.65987,5640000.0
2007-11-28 02:47:00,3.66062,3.66405,3.65433,3.66144,5270000.0
2007-11-28 02:48:00,3.65814,3.66237,3.65727,3.65938,6770000.0
2007-11-28 02:49:00,3.66369,3.66369,3.66321,3.66321,1500000.0
2007-11-28 02:50:00,3.6624,3.66369,3.65257,3.66047,5250000.0
2007-11-28 02:51:00,3.66039,3.66418,3.66039,3.66287,3750000.0
2007-11-28 02:52:00,3.65951,3.66461,3.65735,3.65735,3010000.0
2007-11-28 02:53:00,3.66377,3.67031,3.65961,3.6614,12030000.0
2007-11-28 02:54:00,3.66777,3.67283,3.66129,3.66915,6020000.0
2007-11-28 02:55:00,3.66373,3.6739,3.66373,3.67254,7140000.0
2007-11-28 02:56:00,3.65619,3.67142,3.65619,3.6564,5640000.0
2007-11-28 02:57:00,3.65981,3.66356,3.65824,3.66355,4890000.0
2007-11-28 02:58:00,3.65553,3.66648,3.65553,3.66409,5640000.0
2007-11-28 02:59:00,3.66416,3.66416,3.65401,3.65456,8640000.0
2007-11-28 03:00:00,3.66468,3.66594,3.65784,3.66421,4510000.0
2007-11-28 03:01:00,3.66402,3.66497,3.65525,3.66255,5640000.0
2007-11-28 03:02:00,3.66279,3.66405,3.65742,3.6575,5270000.0
2007-11-28 03:03:00,3.66359,3.66361,3.6539,3.65514,7890000.0
2007-11-28 03:04:00,3.65618,3.66853,3.65618,3.66401,4520000.0
2007-11-28 03:05:00,3.65729,3.66523,3.6559,3.6559,3760000.0
2007-11-28 03:06:00,3.66362,3.66514,3.66354,3.66354,2270000.0
2007-11-28 03:07:00,3.65997,3.66674,3.65761,3.66463,4900000.0
2007-11-28 03:08:00,3.65927,3.66434,3.65488,3.66337,3380000.0
2007-11-28 03:09:00,3.65965,3.66389,3.65965,3.66389,2250000.0
2007-11-28 03:10:00,3.66562,3.66562,3.65547,3.66509,7520000.0
2007-11-28 03:11:00,3.66112,3.66501,3.6584,3.66501,4890000.0
2007-11-28 03:12:00,3.66121,3.66498,3.66058,3.66498,3760000.0
2007-11-28 03:13:00,3.66297,3.66684,3.66141,3.6649,6020000.0
2007-11-28 03:14:00,3.65558,3.66737,3.65428,3.66068,7160000.0
2007-11-28 03:15:00,3.66839,3.66839,3.66109,3.66109,5260000.0
2007-11-28 03:16:00,3.66363,3.66512,3.65907,3.66512,3760000.0
2007-11-28 03:17:00,3.66495,3.66577,3.65666,3.65666,5260000.0
2007-11-28 03:18:00,3.65873,3.66317,3.65421,3.66317,3380000.0
2007-11-28 03:19:00,3.66094,3.66561,3.65668,3.65668,4510000.0
2007-11-28 03:20:00,3.66527,3.66527,3.65995,3.66015,3000000.0
2007-11-28 03:21:00,3.66532,3.66532,3.65942,3.6601,7140000.0
2007-11-28 03:22:00,3.66457,3.6653,3.66078,3.66078,3010000.0
2007-11-28 03:23:00,3.66037,3.66491,3.65585,3.65848,5630000.0
2007-11-28 03:24:00,3.65614,3.66417,3.65534,3.6598,3780000.0
2007-11-28 03:25:00,3.66561,3.66561,3.65746,3.66098,3010000.0
2007-11-28 03:26:00,3.66592,3.66603,3.65682,3.66527,5260000.0
2007-11-28 03:27:00,3.65622,3.66389,3.65459,3.66389,6770000.0
2007-11-28 03:28:00,3.65834,3.66586,3.65791,3.66343,6770000.0
2007-11-28 03:29:00,3.66526,3.66526,3.65561,3.66393,4510000.0
2007-11-28 03:30:00,3.66161,3.66826,3.66161,3.66491,7890000.0
2007-11-28 03:31:00,3.66583,3.6662,3.66072,3.66081,4900000.0
2007-11-28 03:32:00,3.66489,3.66489,3.65604,3.65604,3010000.0
2007-11-28 03:33:00,3.66578,3.66586,3.65455,3.66575,7140000.0
2007-11-28 03:34:00,3.66344,3.66344,3.65578,3.66321,5250000.0
2007-11-28 03:35:00,3.65625,3.66419,3.65453,3.65926,6380000.0
2007-11-28 03:36:00,3.66208,3.66573,3.65553,3.65984,6390000.0
2007-11-28 03:37:00,3.66233,3.66577,3.66059,3.66212,4520000.0
2007-11-28 03:38:00,3.66321,3.66321,3.65273,3.65273,6030000.0
2007-11-28 03:39:00,3.66498,3.66548,3.65639,3.65639,4880000.0
2007-11-28 03:40:00,3.66349,3.66528,3.65924,3.66528,4890000.0
2007-11-28 03:41:00,3.66209,3.66351,3.66047,3.66351,4520000.0
2007-11-28 03:42:00,3.65809,3.66284,3.65154,3.66049,8660000.0
2007-11-28 03:43:00,3.66565,3.66633,3.65906,3.66633,4880000.0
2007-11-28 03:44:00,3.657,3.66531,3.657,3.66436,4510000.0
2007-11-28 03:45:00,3.66317,3.66835,3.65611,3.65611,3760000.0
2007-11-28 03:46:00,3.65873,3.66371,3.65536,3.6577,5650000.0
2007-11-28 03:47:00,3.66168,3.66633,3.66053,3.66119,4520000.0
2007-11-28 03:48:00,3.66616,3.66728,3.6573,3.6654,3390000.0
2007-11-28 03:49:00,3.65872,3.66334,3.65534,3.65534,1880000.0
2007-11-28 03:50:00,3.65909,3.66385,3.65497,3.66253,4130000.0
2007-11-28 03:51:00,3.66568,3.66825,3.65773,3.66609,4520000.0
2007-11-28 03:52:00,3.66137,3.66509,3.65821,3.66179,3760000.0
2007-11-28 03:53:00,3.66003,3.66599,3.65569,3.66483,4890000.0
2007-11-28 03:54:00,3.65837,3.66385,3.65441,3.66385,4150000.0
2007-11-28 03:55:00,3.6557,3.66507,3.6557,3.66386,4880000.0
2007-11-28 03:56:00,3.66122,3.66445,3.65615,3.66328,4140000.0
2007-11-28 03:57:00,3.66439,3.66439,3.65631,3.65631,3760000.0
2007-11-28 03:58:00,3.65673,3.66134,3.65113,3.65475,7140000.0
2007-11-28 03:59:00,3.66391,3.6661,3.65484,3.6661,9770000.0
2007-11-28 04:00:00,3.66015,3.66618,3.6559,3.65889,4510000.0
2007-11-28 04:01:00,3.66029,3.66608,3.65696,3.66488,5250000.0
2007-11-28 04:02:00,3.66465,3.66507,3.65945,3.6611,4510000.0
2007-11-28 04:03:00,3.66455,3.66455,3.65414,3.65797,6760000.0
2007-11-28 04:04:00,3.65236,3.66395,3.65124,3.66395,4510000.0
2007-11-28 04:05:00,3.66242,3.66724,3.66229,3.66668,4510000.0
2007-11-28 04:07:00,3.66103,3.6638,3.65599,3.65842,3770000.0
2007-11-28 04:08:00,3.65691,3.66491,3.65029,3.66491,12050000.0
2007-11-28 04:09:00,3.66089,3.66242,3.65916,3.66098,3390000.0
2007-11-28 04:10:00,3.65785,3.66757,3.65785,3.66516,3400000.0
2007-11-28 04:11:00,3.65899,3.66521,3.6515,3.65865,6020000.0
2007-11-28 04:12:00,3.6601,3.66523,3.65458,3.66141,5640000.0
2007-11-28 04:13:00,3.66213,3.66588,3.66093,3.66221,4510000.0
2007-11-28 04:14:00,3.6617,3.6617,3.65288,3.65288,6030000.0
2007-11-28 04:15:00,3.66602,3.66641,3.65811,3.66549,5290000.0
2007-11-28 04:17:00,3.66049,3.66438,3.6538,3.65556,4880000.0
2007-11-28 04:18:00,3.66034,3.6648,3.6584,3.6648,3380000.0
2007-11-28 04:19:00,3.65726,3.66565,3.65726,3.65951,4880000.0
2007-11-28 04:20:00,3.65849,3.66463,3.65421,3.66075,4880000.0
2007-11-28 04:21:00,3.6648,3.66602,3.66155,3.66524,4140000.0
2007-11-28 04:29:00,3.66394,3.66394,3.65653,3.66214,4140000.0
2007-11-28 04:30:00,3.6602,3.66926,3.65281,3.65857,4520000.0
2007-11-28 04:31:00,3.6661,3.6663,3.65925,3.65925,4140000.0
2007-11-28 04:32:00,3.65972,3.66686,3.65669,3.65669,4880000.0
2007-11-28 04:33:00,3.66529,3.66571,3.65636,3.66035,3780000.0
2007-11-28 04:35:00,3.66378,3.66531,3.65321,3.6608,5650000.0
2007-11-28 04:36:00,3.66247,3.66247,3.64788,3.65234,7540000.0
2007-11-28 04:37:00,3.66477,3.66606,3.65691,3.66606,4140000.0
2007-11-28 04:38:00,3.66495,3.66521,3.64913,3.65776,3770000.0
2007-11-28 04:39:00,3.66161,3.6632,3.64716,3.6632,5630000.0
2007-11-28 04:40:00,3.66206,3.66581,3.66041,3.66581,3380000.0
2007-11-28 04:41:00,3.66549,3.66549,3.65658,3.6651,4900000.0
2007-11-28 04:42:00,3.65548,3.66275,3.65297,3.66234,6770000.0
2007-11-28 04:43:00,3.6589,3.66233,3.65642,3.66233,3030000.0
2007-11-28 04:44:00,3.66013,3.66182,3.65103,3.66182,5640000.0
2007-11-28 04:45:00,3.66893,3.66893,3.66186,3.66476,3760000.0
2007-11-28 04:46:00,3.65607,3.66066,3.65607,3.66066,1510000.0
2007-11-28 04:47:00,3.66627,3.66627,3.65264,3.66393,5650000.0
2007-11-28 04:48:00,3.6627,3.66612,3.66191,3.66612,1510000.0
2007-11-28 04:49:00,3.66045,3.66511,3.65943,3.66158,4890000.0
2007-11-28 04:50:00,3.65667,3.66407,3.64904,3.66407,5270000.0
2007-11-28 04:51:00,3.66243,3.66243,3.66083,3.66083,760000.0
2007-11-28 04:52:00,3.66354,3.66354,3.65597,3.65644,3380000.0
2007-11-28 04:53:00,3.66587,3.66614,3.65913,3.65913,6780000.0
2007-11-28 04:54:00,3.65585,3.66468,3.65569,3.65569,7520000.0
2007-11-28 04:55:00,3.66632,3.66714,3.66141,3.6648,3770000.0
2007-11-28 04:56:00,3.66581,3.66706,3.65844,3.65844,4510000.0
2007-11-28 04:57:00,3.66324,3.664,3.65392,3.664,6390000.0
2007-11-28 04:58:00,3.66606,3.66606,3.66056,3.66056,1900000.0
2007-11-28 05:00:00,3.6669,3.6669,3.6532,3.6601,5630000.0
2007-11-28 05:01:00,3.66447,3.66579,3.66061,3.66567,5640000.0
2007-11-28 05:02:00,3.66306,3.66655,3.66134,3.66295,5630000.0
2007-11-28 05:03:00,3.66527,3.66527,3.65759,3.65984,4150000.0
2007-11-28 05:04:00,3.65943,3.66143,3.65334,3.65928,6010000.0
2007-11-28 05:05:00,3.66132,3.66537,3.65878,3.66027,7140000.0
2007-11-28 05:06:00,3.66433,3.66746,3.66195,3.66658,5630000.0
2007-11-28 05:07:00,3.65679,3.66414,3.65386,3.66414,4520000.0
2007-11-28 05:08:00,3.65824,3.6662,3.65824,3.66403,6010000.0
2007-11-28 05:11:00,3.66377,3.66389,3.65499,3.65947,5270000.0
2007-11-28 05:12:00,3.65181,3.66306,3.65181,3.66306,2640000.0
2007-11-28 05:13:00,3.65692,3.67069,3.65692,3.66167,8300000.0
2007-11-28 05:14:00,3.65606,3.66267,3.65261,3.65858,8650000.0
2007-11-28 05:15:00,3.66691,3.66691,3.65724,3.66601,4880000.0
2007-11-28 05:18:00,3.66338,3.66535,3.65956,3.66459,4510000.0
2007-11-28 05:19:00,3.66256,3.6626,3.65386,3.6626,4510000.0
2007-11-28 05:21:00,3.65858,3.66365,3.65607,3.65615,7890000.0
2007-11-28 05:22:00,3.66023,3.66676,3.66023,3.66609,5250000.0
2007-11-28 05:23:00,3.66185,3.66185,3.6495,3.6613,4510000.0
2007-11-28 05:24:00,3.66432,3.66432,3.65618,3.65618,5640000.0
2007-11-28 05:25:00,3.65911,3.66039,3.64779,3.65097,4890000.0
2007-11-28 05:26:00,3.66437,3.66443,3.66004,3.6644,5260000.0
2007-11-28 05:27:00,3.6625,3.6625,3.65329,3.65659,2640000.0
2007-11-28 05:28:00,3.66234,3.66546,3.65542,3.65542,4510000.0
2007-11-28 05:29:00,3.66058,3.66623,3.66031,3.66031,4880000.0
2007-11-28 05:30:00,3.65786,3.66437,3.65359,3.65967,5630000.0
2007-11-28 05:31:00,3.66309,3.66345,3.65704,3.65704,5250000.0
2007-11-28 05:32:00,3.66091,3.66709,3.65666,3.66544,6010000.0
2007-11-28 05:33:00,3.66428,3.66428,3.65447,3.65851,4510000.0
2007-11-28 05:34:00,3.65852,3.66235,3.65463,3.65943,6390000.0
2007-11-28 05:35:00,3.6646,3.66462,3.65954,3.66414,4890000.0
2007-11-28 05:36:00,3.66296,3.66326,3.65565,3.66139,6390000.0
2007-11-28 05:37:00,3.66532,3.66633,3.66121,3.66141,5260000.0
2007-11-28 05:38:00,3.64994,3.66065,3.64994,3.66029,3380000.0
2007-11-28 05:39:00,3.6572,3.66438,3.65453,3.65957,4880000.0
2007-11-28 05:40:00,3.66536,3.66783,3.65686,3.65686,6390000.0
2007-11-28 05:41:00,3.65933,3.66298,3.65652,3.6589,5660000.0
2007-11-28 05:42:00,3.66347,3.66374,3.65931,3.66374,4510000.0
2007-11-28 05:43:00,3.65814,3.66337,3.65726,3.66258,4510000.0
2007-11-28 05:44:00,3.65332,3.6626,3.65169,3.65996,4520000.0
2007-11-28 05:45:00,3.66846,3.66915,3.66005,3.66896,6020000.0
2007-11-28 05:46:00,3.66327,3.66327,3.65411,3.66314,6760000.0
2007-11-28 05:47:00,3.66589,3.66788,3.65637,3.65637,4890000.0
2007-11-28 05:48:00,3.66368,3.66544,3.65328,3.66359,7130000.0
2007-11-28 05:49:00,3.66303,3.66303,3.64762,3.66163,5650000.0
2007-11-28 05:50:00,3.66488,3.66511,3.65972,3.66511,4890000.0
2007-11-28 05:51:00,3.66418,3.66418,3.65091,3.6627,5630000.0
2007-11-28 05:52:00,3.65571,3.66729,3.65571,3.66465,3770000.0
2007-11-28 05:53:00,3.65862,3.66456,3.65396,3.66456,5250000.0
2007-11-28 05:54:00,3.6642,3.6642,3.65421,3.6572,6770000.0
2007-11-28 05:55:00,3.65945,3.66712,3.65945,3.66592,4520000.0
2007-11-28 05:56:00,3.66463,3.665,3.66027,3.66363,5270000.0
2007-11-28 05:57:00,3.66505,3.66505,3.6496,3.66283,4510000.0
2007-11-28 05:59:00,3.66495,3.66663,3.65983,3.66053,7140000.0
2007-11-28 06:00:00,3.66803,3.66803,3.65245,3.66334,9770000.0
2007-11-28 06:01:00,3.66318,3.66466,3.65499,3.66444,4140000.0
2007-11-28 06:02:00,3.66511,3.66558,3.6605,3.6638,6020000.0
2007-11-28 06:03:00,3.66107,3.66154,3.65451,3.65875,7140000.0
2007-11-28 06:04:00,3.6651,3.6651,3.65567,3.66501,6020000.0
2007-11-28 06:05:00,3.6611,3.66578,3.6611,3.66402,2260000.0
2007-11-28 06:06:00,3.65169,3.66427,3.65169,3.66427,4890000.0
2007-11-28 06:07:00,3.66366,3.66469,3.6571,3.66416,3010000.0
2007-11-28 06:08:00,3.66555,3.66716,3.65702,3.66437,4510000.0
2007-11-28 06:09:00,3.65054,3.65567,3.65054,3.65496,5250000.0
2007-11-28 06:12:00,3.65699,3.6646,3.65564,3.65564,4880000.0
2007-11-28 06:13:00,3.66466,3.66475,3.65967,3.66475,2630000.0
2007-11-28 06:14:00,3.66302,3.66399,3.64745,3.64745,3020000.0
2007-11-28 06:15:00,3.66949,3.66949,3.66238,3.66434,8280000.0
2007-11-28 06:16:00,3.66476,3.66516,3.66342,3.66425,6760000.0
2007-11-28 06:17:00,3.6588,3.66252,3.65447,3.66239,6010000.0
2007-11-28 06:18:00,3.66258,3.66313,3.655,3.66313,5260000.0
2007-11-28 06:19:00,3.663,3.66521,3.65523,3.66085,8260000.0
2007-11-28 06:20:00,3.65479,3.66395,3.65302,3.65695,5640000.0
2007-11-28 06:22:00,3.65419,3.65591,3.64622,3.65142,7150000.0
2007-11-28 06:23:00,3.65671,3.66588,3.65671,3.66031,4150000.0
2007-11-28 06:24:00,3.6644,3.66499,3.66238,3.66499,1510000.0
2007-11-28 06:25:00,3.66451,3.66527,3.6605,3.66527,4140000.0
2007-11-28 06:26:00,3.65638,3.66276,3.65177,3.65851,3390000.0
2007-11-28 06:27:00,3.66425,3.66425,3.66016,3.66016,3760000.0
2007-11-28 06:28:00,3.65965,3.66455,3.65781,3.65984,5270000.0
2007-11-28 06:29:00,3.66321,3.66516,3.66069,3.66069,3010000.0
2007-11-28 06:30:00,3.66043,3.66173,3.65684,3.66173,3010000.0
2007-11-28 06:31:00,3.65668,3.66392,3.65522,3.6632,5270000.0
2007-11-28 06:32:00,3.65958,3.66237,3.65582,3.66237,3770000.0
2007-11-28 06:33:00,3.65392,3.66239,3.65392,3.65999,3010000.0
2007-11-28 06:34:00,3.66303,3.66493,3.65468,3.66493,9410000.0
2007-11-28 06:35:00,3.66163,3.66269,3.65551,3.65551,3030000.0
2007-11-28 06:36:00,3.66193,3.66516,3.6611,3.66516,3760000.0
2007-11-28 06:37:00,3.65205,3.66227,3.65205,3.66227,3770000.0
2007-11-28 06:38:00,3.65359,3.65571,3.64572,3.65176,4150000.0
2007-11-28 06:40:00,3.66436,3.66436,3.65313,3.65313,4880000.0
2007-11-28 06:41:00,3.66489,3.66586,3.66028,3.66518,4890000.0
2007-11-28 06:42:00,3.65769,3.66322,3.65769,3.66322,3750000.0
2007-11-28 06:43:00,3.65793,3.66353,3.65585,3.66353,3010000.0
2007-11-28 06:44:00,3.663,3.6641,3.65412,3.65747,7520000.0
2007-11-28 06:45:00,3.66314,3.66314,3.65712,3.65712,1130000.0
2007-11-28 06:46:00,3.66324,3.66485,3.65526,3.65526,5270000.0
2007-11-28 06:47:00,3.65926,3.65995,3.65212,3.65779,9400000.0
2007-11-28 06:48:00,3.66499,3.66499,3.65783,3.66491,5260000.0
2007-11-28 06:49:00,3.65889,3.66338,3.65201,3.66338,5650000.0
2007-11-28 06:50:00,3.65257,3.66325,3.6515,3.66255,5250000.0
2007-11-28 06:51:00,3.65551,3.66518,3.65498,3.66478,6390000.0
2007-11-28 06:52:00,3.65931,3.66357,3.64914,3.66174,7880000.0
2007-11-28 06:53:00,3.66479,3.66479,3.65409,3.65935,9030000.0
2007-11-28 06:54:00,3.66302,3.66391,3.6545,3.6593,5270000.0
2007-11-28 06:55:00,3.66382,3.6653,3.659,3.6653,4880000.0
2007-11-28 06:56:00,3.65965,3.66479,3.65364,3.65939,7510000.0
2007-11-28 06:57:00,3.66415,3.66508,3.6558,3.6635,6400000.0
2007-11-28 06:58:00,3.65507,3.66378,3.65106,3.66378,5630000.0
2007-11-28 06:59:00,3.66362,3.66549,3.65593,3.66389,6780000.0
2007-11-28 07:00:00,3.66283,3.66588,3.6548,3.66279,5260000.0
2007-11-28 07:01:00,3.66476,3.66497,3.65552,3.66492,8270000.0
2007-11-28 07:02:00,3.66428,3.66529,3.6557,3.65968,5630000.0
2007-11-28 07:03:00,3.65412,3.65686,3.65412,3.65686,1500000.0
2007-11-28 07:04:00,3.65916,3.66399,3.65626,3.66399,7510000.0
2007-11-28 07:05:00,3.65703,3.66504,3.65614,3.66504,3380000.0
2007-11-28 07:06:00,3.66055,3.66638,3.65479,3.65832,9020000.0
2007-11-28 07:07:00,3.65021,3.66227,3.65021,3.65649,9770000.0
2007-11-28 07:08:00,3.66456,3.66456,3.65366,3.65548,5250000.0
2007-11-28 07:09:00,3.66506,3.66506,3.65985,3.66233,3010000.0
2007-11-28 07:10:00,3.66136,3.66272,3.65508,3.65838,2260000.0
2007-11-28 07:11:00,3.6558,3.66686,3.6558,3.66521,4510000.0
2007-11-28 07:12:00,3.65788,3.66065,3.6562,3.65987,4140000.0
2007-11-28 07:13:00,3.6596,3.66447,3.65548,3.6596,6770000.0
2007-11-28 07:14:00,3.65555,3.66491,3.65421,3.66378,7140000.0
2007-11-28 07:15:00,3.66736,3.66736,3.65085,3.65797,9400000.0
2007-11-28 07:16:00,3.66351,3.66541,3.65693,3.65895,4900000.0
2007-11-28 07:17:00,3.65595,3.66525,3.65177,3.66412,6390000.0
2007-11-28 07:18:00,3.65998,3.66394,3.65166,3.66308,5640000.0
2007-11-28 07:19:00,3.65012,3.66109,3.65012,3.65859,4140000.0
2007-11-28 07:20:00,3.66491,3.66491,3.65542,3.65542,7140000.0
2007-11-28 07:21:00,3.64958,3.65472,3.64958,3.65472,1130000.0
2007-11-28 07:22:00,3.65807,3.66337,3.6527,3.66194,6030000.0
2007-11-28 07:23:00,3.65546,3.65609,3.65207,3.65546,3760000.0
2007-11-28 07:24:00,3.66377,3.6648,3.6586,3.66457,3390000.0
2007-11-28 07:26:00,3.66493,3.66493,3.65513,3.66337,4890000.0
2007-11-28 07:27:00,3.66287,3.66287,3.65377,3.65872,4890000.0
2007-11-28 07:28:00,3.65662,3.66588,3.65573,3.65989,7130000.0
2007-11-28 07:30:00,3.66422,3.66886,3.66248,3.66316,4510000.0
2007-11-28 07:31:00,3.65641,3.66529,3.65518,3.65518,5650000.0
2007-11-28 07:32:00,3.66523,3.66523,3.65808,3.65953,6770000.0
2007-11-28 07:36:00,3.65516,3.66379,3.65516,3.65607,4510000.0
2007-11-28 07:37:00,3.66011,3.66167,3.65527,3.66006,6380000.0
2007-11-28 07:38:00,3.66359,3.66359,3.65208,3.66293,4510000.0
2007-11-28 07:39:00,3.65934,3.66402,3.65622,3.66388,4900000.0
2007-11-28 07:40:00,3.66474,3.66474,3.65506,3.66355,4150000.0
2007-11-28 07:41:00,3.65538,3.65538,3.65471,3.65471,1130000.0
2007-11-28 07:42:00,3.66072,3.66587,3.66072,3.66587,3380000.0
2007-11-28 07:43:00,3.66292,3.66371,3.65658,3.65658,3010000.0
2007-11-28 07:44:00,3.6647,3.66502,3.65541,3.66456,6760000.0
2007-11-28 07:45:00,3.66364,3.66796,3.65383,3.65383,11640000.0
2007-11-28 07:46:00,3.6595,3.66653,3.65786,3.66459,5630000.0
2007-11-28 07:47:00,3.65951,3.66545,3.65652,3.65886,4520000.0
2007-11-28 07:48:00,3.65885,3.6656,3.65474,3.66388,6770000.0
2007-11-28 07:49:00,3.65593,3.66491,3.65384,3.65384,4130000.0
2007-11-28 07:50:00,3.6643,3.6643,3.65675,3.66318,4510000.0
2007-11-28 07:51:00,3.66447,3.66546,3.65789,3.65789,3770000.0
2007-11-28 07:52:00,3.66521,3.66591,3.65688,3.66565,4140000.0
2007-11-28 07:53:00,3.66328,3.66453,3.65767,3.65974,4520000.0
2007-11-28 07:55:00,3.66479,3.66671,3.65927,3.66542,7890000.0
2007-11-28 07:56:00,3.65847,3.66435,3.65777,3.66435,7520000.0
2007-11-28 07:57:00,3.66271,3.66372,3.65019,3.66372,7510000.0
2007-11-28 07:58:00,3.66349,3.66509,3.65715,3.66203,5260000.0
2007-11-28 07:59:00,3.65647,3.66312,3.6534,3.66076,6390000.0
2007-11-28 08:00:00,3.66513,3.66887,3.6621,3.66625,5630000.0
2007-11-28 08:01:00,3.66121,3.66791,3.66121,3.6679,5630000.0
2007-11-28 08:02:00,3.66109,3.66845,3.65905,3.66722,5250000.0
2007-11-28 08:03:00,3.66643,3.66739,3.66042,3.66739,5260000.0
2007-11-28 08:04:00,3.66245,3.66874,3.66245,3.6676,3380000.0
2007-11-28 08:05:00,3.66268,3.66696,3.65773,3.66199,5260000.0
2007-11-28 08:06:00,3.66204,3.66761,3.66204,3.6635,4510000.0
2007-11-28 08:07:00,3.65693,3.66234,3.65588,3.66131,5630000.0
2007-11-28 08:08:00,3.66234,3.6722,3.65833,3.66777,7900000.0
2007-11-28 08:09:00,3.64572,3.65462,3.64572,3.64838,4500000.0
2007-11-28 08:10:00,3.66628,3.66658,3.65741,3.65741,3380000.0
2007-11-28 08:11:00,3.66331,3.66673,3.65594,3.66673,5260000.0
2007-11-28 08:14:00,3.66417,3.66417,3.6471,3.6471,16150000.0
2007-11-28 08:15:00,3.67062,3.67062,3.66428,3.66568,6020000.0
2007-11-28 08:16:00,3.66567,3.66584,3.65408,3.65746,4510000.0
2007-11-28 08:17:00,3.66271,3.66756,3.66039,3.66188,7510000.0
2007-11-28 08:18:00,3.6668,3.6668,3.65387,3.6588,5260000.0
2007-11-28 08:19:00,3.66835,3.66974,3.66342,3.66401,5270000.0
2007-11-28 08:20:00,3.65849,3.66807,3.65849,3.66293,4880000.0
2007-11-28 08:21:00,3.6525,3.66343,3.6525,3.662,4880000.0
2007-11-28 08:22:00,3.6655,3.66623,3.65655,3.66113,4890000.0
2007-11-28 08:23:00,3.65993,3.66704,3.65946,3.65946,7140000.0
2007-11-28 08:24:00,3.65784,3.66386,3.65112,3.66013,6760000.0
2007-11-28 08:25:00,3.66494,3.66713,3.66494,3.66673,4510000.0
2007-11-28 08:26:00,3.6643,3.66675,3.66174,3.66675,4890000.0
2007-11-28 08:27:00,3.65633,3.66577,3.65633,3.66177,6000000.0
2007-11-28 08:28:00,3.66849,3.66873,3.66172,3.6674,6000000.0
2007-11-28 08:29:00,3.66776,3.66812,3.65849,3.66269,12020000.0
2007-11-28 08:30:00,3.66184,3.66869,3.65737,3.6664,7890000.0
2007-11-28 08:31:00,3.66746,3.66823,3.66276,3.66421,6000000.0
2007-11-28 08:32:00,3.66636,3.66935,3.66284,3.66873,3770000.0
2007-11-28 08:33:00,3.66871,3.67087,3.6624,3.66581,7140000.0
2007-11-28 08:34:00,3.6561,3.66733,3.6561,3.6632,6380000.0
2007-11-28 08:35:00,3.66645,3.66868,3.66126,3.66848,7130000.0
2007-11-28 08:36:00,3.66188,3.66721,3.66143,3.66279,5280000.0
2007-11-28 08:37:00,3.66494,3.66612,3.65043,3.66612,9010000.0
2007-11-28 08:38:00,3.66175,3.66691,3.66144,3.66175,3380000.0
2007-11-28 08:39:00,3.6638,3.66943,3.65897,3.6682,4890000.0
2007-11-28 08:40:00,3.66218,3.66624,3.65528,3.65774,4880000.0
2007-11-28 08:41:00,3.66708,3.66821,3.65936,3.6616,4510000.0
2007-11-28 08:42:00,3.66577,3.66745,3.65872,3.6617,5640000.0
2007-11-28 08:43:00,3.65311,3.66148,3.65052,3.65606,6400000.0
2007-11-28 08:44:00,3.66192,3.6698,3.65983,3.66846,6380000.0
2007-11-28 08:45:00,3.66959,3.66959,3.65755,3.66303,4880000.0
2007-11-28 08:46:00,3.66617,3.66617,3.65859,3.66548,5630000.0
2007-11-28 08:48:00,3.65988,3.66404,3.65371,3.65476,5260000.0
2007-11-28 08:49:00,3.66398,3.66625,3.65705,3.66329,5640000.0
2007-11-28 08:50:00,3.66571,3.66904,3.6624,3.66653,7140000.0
2007-11-28 08:51:00,3.65812,3.6667,3.65402,3.6667,6760000.0
2007-11-28 08:52:00,3.66809,3.6687,3.65706,3.66467,6770000.0
2007-11-28 08:53:00,3.66637,3.66766,3.65934,3.66725,4880000.0
2007-11-28 08:54:00,3.66496,3.66636,3.65449,3.66636,5260000.0
2007-11-28 08:55:00,3.66353,3.6703,3.65794,3.66899,6770000.0
2007-11-28 08:56:00,3.66743,3.66754,3.66079,3.66079,4890000.0
2007-11-28 08:57:00,3.66891,3.66957,3.66468,3.66468,6020000.0
2007-11-28 08:58:00,3.66417,3.6678,3.65862,3.66666,5260000.0
2007-11-28 08:59:00,3.66584,3.66678,3.6526,3.66678,9770000.0
2007-11-28 09:00:00,3.66217,3.66924,3.66183,3.66317,6760000.0
2007-11-28 09:01:00,3.66615,3.66837,3.65803,3.66512,7520000.0
2007-11-28 09:02:00,3.66358,3.66897,3.6597,3.66897,4510000.0
2007-11-28 09:03:00,3.66848,3.67043,3.66323,3.66434,5260000.0
2007-11-28 09:04:00,3.66456,3.66761,3.65637,3.65637,5260000.0
2007-11-28 09:05:00,3.66614,3.67136,3.66378,3.67037,6800000.0
2007-11-28 09:06:00,3.66148,3.67221,3.66148,3.66669,9020000.0
2007-11-28 09:07:00,3.6688,3.6688,3.65893,3.66317,8260000.0
2007-11-28 09:08:00,3.6601,3.66879,3.65588,3.66725,5260000.0
2007-11-28 09:09:00,3.66433,3.67133,3.66167,3.66504,7890000.0
2007-11-28 09:10:00,3.6666,3.66845,3.65769,3.66321,5640000.0
2007-11-28 09:11:00,3.66914,3.66995,3.66117,3.66117,6390000.0
2007-11-28 09:12:00,3.66725,3.66828,3.65801,3.6646,6760000.0
2007-11-28 09:13:00,3.66723,3.66966,3.65897,3.6629,6400000.0
2007-11-28 09:14:00,3.66371,3.66371,3.65393,3.6604,7140000.0
2007-11-28 09:15:00,3.66433,3.66713,3.65704,3.66476,4510000.0
2007-11-28 09:16:00,3.6623,3.66364,3.65621,3.66364,4880000.0
2007-11-28 09:17:00,3.66078,3.66592,3.6548,3.66097,6780000.0
2007-11-28 09:18:00,3.661,3.66922,3.65879,3.66584,4520000.0
2007-11-28 09:19:00,3.66565,3.6675,3.6603,3.6603,4890000.0
2007-11-28 09:20:00,3.6684,3.66973,3.66072,3.66783,7150000.0
2007-11-28 09:21:00,3.66203,3.6681,3.6611,3.66168,10150000.0
2007-11-28 09:22:00,3.66094,3.66516,3.65478,3.65899,12010000.0
2007-11-28 09:23:00,3.66707,3.66713,3.65949,3.66222,3770000.0
2007-11-28 09:24:00,3.66791,3.66989,3.6604,3.6604,9020000.0
2007-11-28 09:25:00,3.66681,3.66846,3.65737,3.65737,5630000.0
2007-11-28 09:26:00,3.66594,3.66825,3.65787,3.6637,6770000.0
2007-11-28 09:27:00,3.65425,3.66738,3.65425,3.66715,4890000.0
2007-11-28 09:28:00,3.66196,3.66298,3.65696,3.65696,5260000.0
2007-11-28 09:29:00,3.6655,3.66682,3.65907,3.66668,6760000.0
2007-11-28 09:30:00,3.66357,3.66689,3.6568,3.66441,7510000.0
2007-11-28 09:31:00,3.66131,3.66285,3.65778,3.66285,5260000.0
2007-11-28 09:32:00,3.66335,3.66564,3.65992,3.66038,4880000.0
2007-11-28 09:33:00,3.65843,3.66497,3.65445,3.66272,10150000.0
2007-11-28 09:34:00,3.65736,3.66437,3.65506,3.65842,6770000.0
2007-11-28 09:35:00,3.66243,3.66523,3.65341,3.66419,16520000.0
2007-11-28 09:36:00,3.65851,3.66324,3.65791,3.66267,5250000.0
2007-11-28 09:37:00,3.66308,3.66574,3.65693,3.66411,6020000.0
2007-11-28 09:38:00,3.66006,3.66578,3.65484,3.66344,10540000.0
2007-11-28 09:39:00,3.65701,3.6643,3.65701,3.65876,4880000.0
2007-11-28 09:40:00,3.659,3.66424,3.65617,3.66007,7130000.0
2007-11-28 09:41:00,3.66357,3.66357,3.6576,3.66257,5250000.0
2007-11-28 09:42:00,3.66385,3.66385,3.6594,3.66077,4510000.0
2007-11-28 09:43:00,3.65816,3.66906,3.65763,3.65809,9020000.0
2007-11-28 09:44:00,3.66463,3.66742,3.65529,3.66094,6040000.0
2007-11-28 09:45:00,3.66533,3.66783,3.6573,3.66542,11640000.0
2007-11-28 09:46:00,3.6577,3.66457,3.6577,3.66457,4880000.0
2007-11-28 09:47:00,3.66124,3.66395,3.65464,3.66395,10890000.0
2007-11-28 09:48:00,3.65864,3.66442,3.65787,3.66442,4880000.0
2007-11-28 09:49:00,3.66214,3.66424,3.65336,3.66424,6000000.0
2007-11-28 09:50:00,3.66405,3.66405,3.6553,3.6553,4880000.0
2007-11-28 09:51:00,3.66343,3.66343,3.65273,3.65871,6770000.0
2007-11-28 09:52:00,3.65718,3.66396,3.65622,3.65989,5640000.0
2007-11-28 09:53:00,3.66466,3.66466,3.65102,3.65893,7140000.0
2007-11-28 09:54:00,3.66355,3.66628,3.6548,3.66552,9770000.0
2007-11-28 09:55:00,3.66187,3.6668,3.65642,3.66064,9770000.0
2007-11-28 09:56:00,3.65399,3.66464,3.65176,3.66464,4890000.0
2007-11-28 09:57:00,3.66498,3.66526,3.65607,3.66348,9780000.0
2007-11-28 09:58:00,3.65949,3.66633,3.65805,3.66633,4510000.0
2007-11-28 09:59:00,3.6588,3.66922,3.65868,3.66579,12420000.0
2007-11-28 10:00:00,3.66548,3.66589,3.65398,3.66353,10530000.0
2007-11-28 10:01:00,3.66383,3.66654,3.65755,3.66654,9390000.0
2007-11-28 10:02:00,3.66277,3.66653,3.6571,3.662,9020000.0
2007-11-28 10:03:00,3.66049,3.66938,3.65924,3.66719,5280000.0
2007-11-28 10:04:00,3.66985,3.66985,3.65873,3.66519,8270000.0
2007-11-28 10:05:00,3.66933,3.67029,3.66049,3.66728,6770000.0
2007-11-28 10:06:00,3.66856,3.66928,3.66172,3.66928,4900000.0
2007-11-28 10:07:00,3.66772,3.66772,3.66059,3.66746,7130000.0
2007-11-28 10:08:00,3.66465,3.6682,3.65537,3.65889,6770000.0
2007-11-28 10:09:00,3.66509,3.66802,3.65843,3.65843,7510000.0
2007-11-28 10:10:00,3.66719,3.66775,3.66138,3.66674,4510000.0
2007-11-28 10:11:00,3.66263,3.66823,3.66084,3.66823,4510000.0
2007-11-28 10:12:00,3.66691,3.66833,3.66167,3.66421,7880000.0
2007-11-28 10:13:00,3.66997,3.67005,3.65873,3.65873,5260000.0
2007-11-28 10:14:00,3.66632,3.66632,3.65699,3.65876,8650000.0
2007-11-28 10:15:00,3.66142,3.66628,3.65575,3.66314,4510000.0
2007-11-28 10:16:00,3.65868,3.66469,3.65457,3.65838,13900000.0
2007-11-28 10:17:00,3.66309,3.6634,3.65295,3.65365,11280000.0
2007-11-28 10:18:00,3.6574,3.66396,3.65148,3.66396,6010000.0
2007-11-28 10:19:00,3.64946,3.66286,3.64337,3.6591,10890000.0
2007-11-28 10:20:00,3.66109,3.66475,3.65587,3.66347,9380000.0
2007-11-28 10:21:00,3.66417,3.66456,3.65259,3.65811,14280000.0
2007-11-28 10:22:00,3.66016,3.66456,3.65577,3.6579,6760000.0
2007-11-28 10:23:00,3.65709,3.66274,3.65306,3.65924,4140000.0
2007-11-28 10:24:00,3.66437,3.66437,3.6516,3.66157,10130000.0
2007-11-28 10:25:00,3.65848,3.66187,3.65246,3.66187,4510000.0
2007-11-28 10:26:00,3.66342,3.66612,3.65554,3.66181,12020000.0
2007-11-28 10:27:00,3.66199,3.66274,3.6584,3.6584,7880000.0
2007-11-28 10:28:00,3.65455,3.66235,3.65092,3.66235,6770000.0
2007-11-28 10:29:00,3.65421,3.6645,3.65262,3.66396,6380000.0
2007-11-28 10:30:00,3.66365,3.66365,3.65041,3.6618,6400000.0
2007-11-28 10:31:00,3.65949,3.66332,3.65105,3.65382,7510000.0
2007-11-28 10:32:00,3.65894,3.6663,3.65894,3.66539,8270000.0
2007-11-28 10:33:00,3.665,3.66508,3.65708,3.66454,5640000.0
2007-11-28 10:34:00,3.65476,3.66553,3.65476,3.65946,7140000.0
2007-11-28 10:35:00,3.66283,3.6635,3.65532,3.65835,10150000.0
2007-11-28 10:36:00,3.66431,3.66431,3.65675,3.66136,4520000.0
2007-11-28 10:37:00,3.66315,3.66315,3.65145,3.65552,12400000.0
2007-11-28 10:38:00,3.65748,3.66628,3.65256,3.66176,6760000.0
2007-11-28 10:39:00,3.6612,3.6612,3.65082,3.65973,4140000.0
2007-11-28 10:40:00,3.65963,3.66142,3.6525,3.6525,4890000.0
2007-11-28 10:41:00,3.64929,3.66019,3.64913,3.66019,4510000.0
2007-11-28 10:42:00,3.65514,3.66025,3.64049,3.66025,6380000.0
2007-11-28 10:43:00,3.65935,3.66414,3.65629,3.65629,7510000.0
2007-11-28 10:44:00,3.65947,3.66256,3.65469,3.66256,9790000.0
2007-11-28 10:45:00,3.65836,3.66118,3.65029,3.65756,12760000.0
2007-11-28 10:46:00,3.66021,3.66235,3.65482,3.66235,4890000.0
2007-11-28 10:47:00,3.65831,3.66413,3.65628,3.66347,5270000.0
2007-11-28 10:48:00,3.6605,3.66243,3.65298,3.65661,6390000.0
2007-11-28 10:49:00,3.66108,3.66216,3.65307,3.66216,4520000.0
2007-11-28 10:50:00,3.65951,3.66307,3.65016,3.66246,9750000.0
2007-11-28 10:51:00,3.66329,3.66329,3.65327,3.65815,4900000.0
2007-11-28 10:52:00,3.66249,3.66249,3.65373,3.66119,8640000.0
2007-11-28 10:53:00,3.65435,3.66466,3.65435,3.66466,6400000.0
2007-11-28 10:54:00,3.65944,3.66333,3.65681,3.65793,4890000.0
2007-11-28 10:55:00,3.65553,3.66221,3.64989,3.65932,6010000.0
2007-11-28 10:56:00,3.65948,3.66225,3.65383,3.65883,5250000.0
2007-11-28 10:57:00,3.6578,3.66691,3.6578,3.66013,6010000.0
2007-11-28 10:58:00,3.66463,3.66958,3.65912,3.66543,6400000.0
2007-11-28 10:59:00,3.65462,3.66552,3.65462,3.66552,7150000.0
2007-11-28 11:00:00,3.66451,3.66689,3.65577,3.66574,9030000.0
2007-11-28 11:01:00,3.66347,3.6648,3.65978,3.65978,6030000.0
2007-11-28 11:02:00,3.65449,3.66456,3.65449,3.66179,3770000.0
2007-11-28 11:03:00,3.65557,3.66414,3.65494,3.65864,6390000.0
2007-11-28 11:04:00,3.66354,3.66564,3.65375,3.66564,5630000.0
2007-11-28 11:05:00,3.66254,3.66464,3.65561,3.65561,6020000.0
2007-11-28 11:06:00,3.65848,3.66375,3.65782,3.66374,6000000.0
2007-11-28 11:07:00,3.66358,3.66453,3.65485,3.65537,7140000.0
2007-11-28 11:08:00,3.66317,3.66472,3.654,3.66333,6390000.0
2007-11-28 11:09:00,3.66332,3.66332,3.65608,3.66233,3400000.0
2007-11-28 11:10:00,3.66165,3.6641,3.65277,3.65721,7890000.0
2007-11-28 11:11:00,3.65969,3.66264,3.65329,3.65329,5250000.0
2007-11-28 11:12:00,3.65747,3.66241,3.65467,3.65705,7130000.0
2007-11-28 11:13:00,3.66136,3.66144,3.65221,3.65221,7140000.0
2007-11-28 11:14:00,3.65811,3.66182,3.65295,3.65987,6390000.0
2007-11-28 11:15:00,3.66111,3.6614,3.65234,3.65731,5260000.0
2007-11-28 11:16:00,3.6621,3.6621,3.65354,3.65354,4510000.0
2007-11-28 11:17:00,3.66097,3.66175,3.65203,3.65673,5260000.0
2007-11-28 11:18:00,3.66062,3.66062,3.65161,3.65567,7130000.0
2007-11-28 11:19:00,3.66131,3.66131,3.64985,3.66042,5630000.0
2007-11-28 11:20:00,3.66102,3.66102,3.65218,3.65612,6760000.0
2007-11-28 11:21:00,3.66156,3.6623,3.65243,3.65751,10890000.0
2007-11-28 11:22:00,3.65594,3.6616,3.65594,3.65751,4900000.0
2007-11-28 11:23:00,3.65351,3.66229,3.65351,3.66069,6400000.0
2007-11-28 11:24:00,3.65164,3.66151,3.64897,3.66032,12770000.0
2007-11-28 11:25:00,3.66269,3.66366,3.6543,3.65905,5260000.0
2007-11-28 11:26:00,3.66128,3.66128,3.65379,3.65784,6010000.0
2007-11-28 11:27:00,3.65859,3.66134,3.65486,3.65878,5630000.0
2007-11-28 11:28:00,3.65754,3.66317,3.65517,3.66135,9790000.0
2007-11-28 11:29:00,3.65652,3.66309,3.65623,3.66265,7130000.0
2007-11-28 11:30:00,3.65832,3.66158,3.65487,3.66158,5640000.0
2007-11-28 11:31:00,3.66089,3.66297,3.65669,3.66274,7140000.0
2007-11-28 11:32:00,3.65812,3.66389,3.65215,3.65759,11650000.0
2007-11-28 11:33:00,3.66017,3.66441,3.65408,3.66327,4890000.0
2007-11-28 11:34:00,3.66271,3.66271,3.65645,3.66023,4510000.0
2007-11-28 11:35:00,3.66097,3.66386,3.65369,3.65909,7140000.0
2007-11-28 11:36:00,3.66328,3.66328,3.66041,3.66229,6390000.0
2007-11-28 11:37:00,3.66201,3.66201,3.65121,3.6596,4880000.0
2007-11-28 11:38:00,3.65783,3.66208,3.65596,3.66208,5270000.0
2007-11-28 11:39:00,3.65853,3.65915,3.65172,3.65548,7130000.0
2007-11-28 11:40:00,3.66085,3.66101,3.65584,3.66101,6000000.0
2007-11-28 11:41:00,3.65974,3.662,3.65064,3.65643,8280000.0
2007-11-28 11:42:00,3.6608,3.6608,3.65394,3.65615,4880000.0
2007-11-28 11:43:00,3.65919,3.66114,3.65562,3.66099,6770000.0
2007-11-28 11:44:00,3.65359,3.66052,3.65359,3.65918,4510000.0
2007-11-28 11:45:00,3.65876,3.6599,3.64809,3.6599,5630000.0
2007-11-28 11:46:00,3.66185,3.66185,3.65653,3.65924,6380000.0
2007-11-28 11:47:00,3.65992,3.66006,3.65292,3.65292,7520000.0
2007-11-28 11:48:00,3.65969,3.65969,3.65364,3.65364,6770000.0
2007-11-28 11:49:00,3.65937,3.66084,3.64851,3.66038,12390000.0
2007-11-28 11:50:00,3.65945,3.65945,3.65349,3.65549,7880000.0
2007-11-28 11:51:00,3.65892,3.65919,3.65022,3.65617,6020000.0
2007-11-28 11:52:00,3.65976,3.65976,3.65084,3.65824,4510000.0
2007-11-28 11:53:00,3.65595,3.66292,3.65138,3.6613,8280000.0
2007-11-28 11:54:00,3.66062,3.66106,3.65222,3.6545,6760000.0
2007-11-28 11:55:00,3.65915,3.66037,3.65161,3.65734,6010000.0
2007-11-28 11:56:00,3.66067,3.66067,3.65666,3.65666,4520000.0
2007-11-28 11:57:00,3.66063,3.66063,3.65477,3.65477,5260000.0
2007-11-28 11:58:00,3.65608,3.66208,3.65034,3.65815,9020000.0
2007-11-28 11:59:00,3.66041,3.66159,3.65536,3.66159,5270000.0
2007-11-28 12:00:00,3.66023,3.66058,3.65164,3.65743,9780000.0
2007-11-28 12:01:00,3.66144,3.66144,3.6575,3.66,7880000.0
2007-11-28 12:02:00,3.66188,3.66188,3.6545,3.65633,4890000.0
2007-11-28 12:03:00,3.66056,3.66147,3.6563,3.66138,4520000.0
2007-11-28 12:04:00,3.65999,3.65999,3.652,3.65936,4510000.0
2007-11-28 12:05:00,3.65749,3.66118,3.65234,3.65671,7510000.0
2007-11-28 12:06:00,3.65129,3.66316,3.65129,3.65834,6400000.0
2007-11-28 12:07:00,3.66102,3.66128,3.65415,3.6578,5640000.0
2007-11-28 12:08:00,3.65795,3.65981,3.65341,3.65369,7140000.0
2007-11-28 12:09:00,3.6608,3.6608,3.6539,3.66063,5270000.0
2007-11-28 12:10:00,3.65543,3.65977,3.64789,3.65359,4880000.0
2007-11-28 12:11:00,3.65869,3.66011,3.65115,3.6551,6390000.0
2007-11-28 12:12:00,3.65564,3.66039,3.65096,3.65096,5650000.0
2007-11-28 12:13:00,3.66076,3.66133,3.65256,3.65841,5260000.0
2007-11-28 12:14:00,3.66173,3.66173,3.6509,3.65783,4520000.0
2007-11-28 12:15:00,3.66202,3.66202,3.6506,3.65879,7150000.0
2007-11-28 12:16:00,3.65635,3.6604,3.65144,3.65144,4510000.0
2007-11-28 12:17:00,3.65092,3.65911,3.65092,3.6552,5260000.0
2007-11-28 12:18:00,3.66109,3.66109,3.64701,3.65583,8640000.0
2007-11-28 12:19:00,3.65937,3.66442,3.65409,3.6615,6760000.0
2007-11-28 12:20:00,3.6612,3.66214,3.65644,3.66214,5260000.0
2007-11-28 12:21:00,3.66229,3.66229,3.6525,3.65725,7500000.0
2007-11-28 12:22:00,3.64909,3.66197,3.64909,3.66197,5630000.0
2007-11-28 12:23:00,3.66,3.66432,3.65532,3.66212,7130000.0
2007-11-28 12:24:00,3.65641,3.66202,3.65572,3.65722,5280000.0
2007-11-28 12:25:00,3.66044,3.66245,3.65478,3.65787,7510000.0
2007-11-28 12:26:00,3.66421,3.66421,3.65543,3.66318,4510000.0
2007-11-28 12:27:00,3.66193,3.66193,3.65269,3.66021,4150000.0
2007-11-28 12:28:00,3.65685,3.6635,3.65379,3.65981,7520000.0
2007-11-28 12:29:00,3.65374,3.66178,3.65374,3.66178,8650000.0
2007-11-28 12:30:00,3.65404,3.66342,3.65399,3.65872,5260000.0
2007-11-28 12:31:00,3.65769,3.65874,3.65396,3.65639,4510000.0
2007-11-28 12:32:00,3.65803,3.66261,3.64941,3.65663,9770000.0
2007-11-28 12:33:00,3.65982,3.66109,3.64782,3.66109,6760000.0
2007-11-28 12:34:00,3.65595,3.66158,3.65595,3.66158,4890000.0
2007-11-28 12:35:00,3.65974,3.66424,3.65177,3.65741,5650000.0
2007-11-28 12:36:00,3.66211,3.66495,3.65286,3.66261,7140000.0
2007-11-28 12:37:00,3.66184,3.66184,3.65515,3.65761,3400000.0
2007-11-28 12:38:00,3.65811,3.66293,3.65004,3.65703,9380000.0
2007-11-28 12:39:00,3.65785,3.66155,3.64977,3.66043,4890000.0
2007-11-28 12:40:00,3.653,3.66102,3.65215,3.65359,4510000.0
2007-11-28 12:41:00,3.6625,3.66609,3.65524,3.66409,6020000.0
2007-11-28 12:42:00,3.66345,3.66379,3.65277,3.66309,9020000.0
2007-11-28 12:43:00,3.66201,3.66201,3.65275,3.65744,5260000.0
2007-11-28 12:44:00,3.65536,3.66242,3.65536,3.65938,4140000.0
2007-11-28 12:45:00,3.66065,3.66159,3.64882,3.66159,13910000.0
2007-11-28 12:46:00,3.65485,3.6612,3.65251,3.6605,4510000.0
2007-11-28 12:47:00,3.66296,3.66353,3.6585,3.6585,4890000.0
2007-11-28 12:48:00,3.65881,3.66319,3.65377,3.65377,5630000.0
2007-11-28 12:49:00,3.6627,3.66274,3.65188,3.66274,7140000.0
2007-11-28 12:50:00,3.6541,3.66398,3.6541,3.66014,6390000.0
2007-11-28 12:51:00,3.65838,3.66277,3.65816,3.66163,4890000.0
2007-11-28 12:52:00,3.66125,3.66184,3.65376,3.65376,4890000.0
2007-11-28 12:53:00,3.66145,3.66145,3.64969,3.65617,6780000.0
2007-11-28 12:54:00,3.66195,3.66214,3.65306,3.65601,4520000.0
2007-11-28 12:55:00,3.66087,3.66698,3.65498,3.66107,9020000.0
2007-11-28 12:56:00,3.65619,3.66277,3.65345,3.6625,6380000.0
2007-11-28 12:57:00,3.65893,3.66135,3.65268,3.65397,6770000.0
2007-11-28 12:58:00,3.66151,3.66151,3.65274,3.6607,8260000.0
2007-11-28 12:59:00,3.65758,3.66184,3.65352,3.66184,9780000.0
2007-11-28 13:00:00,3.65273,3.66113,3.6493,3.65937,11650000.0
2007-11-28 13:01:00,3.65204,3.66084,3.64737,3.65151,5630000.0
2007-11-28 13:02:00,3.66145,3.66145,3.65045,3.65561,6390000.0
2007-11-28 13:03:00,3.65212,3.6597,3.65131,3.65131,4900000.0
2007-11-28 13:04:00,3.65919,3.66142,3.65104,3.66142,6390000.0
2007-11-28 13:05:00,3.66108,3.66145,3.65293,3.65624,6380000.0
2007-11-28 13:06:00,3.65542,3.65914,3.65292,3.65711,6010000.0
2007-11-28 13:07:00,3.64994,3.6612,3.64994,3.6612,4900000.0
2007-11-28 13:08:00,3.6556,3.66085,3.6544,3.6544,5260000.0
2007-11-28 13:09:00,3.66109,3.66138,3.6549,3.65591,9020000.0
2007-11-28 13:10:00,3.66064,3.66176,3.65413,3.66112,6020000.0
2007-11-28 13:11:00,3.65624,3.66022,3.65032,3.65954,5260000.0
2007-11-28 13:12:00,3.66065,3.66185,3.65211,3.6604,7140000.0
2007-11-28 13:13:00,3.65587,3.66118,3.65218,3.66028,6380000.0
2007-11-28 13:14:00,3.66067,3.66067,3.64585,3.65806,7140000.0
2007-11-28 13:15:00,3.65966,3.66424,3.65325,3.66198,9010000.0
2007-11-28 13:16:00,3.66158,3.66158,3.6535,3.66019,6400000.0
2007-11-28 13:17:00,3.65812,3.66154,3.65064,3.65974,7150000.0
2007-11-28 13:18:00,3.65849,3.6606,3.65195,3.65811,4880000.0
2007-11-28 13:19:00,3.65916,3.65948,3.6528,3.65583,4140000.0
2007-11-28 13:20:00,3.6585,3.6585,3.65083,3.65083,5260000.0
2007-11-28 13:21:00,3.659,3.659,3.65119,3.65836,6390000.0
2007-11-28 13:22:00,3.65333,3.6567,3.65262,3.65412,3400000.0
2007-11-28 13:23:00,3.65653,3.65754,3.64685,3.65742,6390000.0
2007-11-28 13:24:00,3.65807,3.65807,3.64737,3.65693,4520000.0
2007-11-28 13:25:00,3.65758,3.65758,3.65155,3.65336,4880000.0
2007-11-28 13:26:00,3.65846,3.65904,3.65022,3.65904,7130000.0
2007-11-28 13:27:00,3.65892,3.65892,3.64822,3.64947,8640000.0
2007-11-28 13:28:00,3.65238,3.65797,3.64957,3.65605,7130000.0
2007-11-28 13:29:00,3.65946,3.65946,3.64902,3.65797,7520000.0
2007-11-28 13:30:00,3.65795,3.65795,3.65069,3.65783,4140000.0
2007-11-28 13:31:00,3.65615,3.65974,3.65403,3.65411,7880000.0
2007-11-28 13:32:00,3.65838,3.65838,3.64738,3.65806,6010000.0
2007-11-28 13:33:00,3.65369,3.6596,3.65293,3.65293,6000000.0
2007-11-28 13:34:00,3.65202,3.65675,3.64622,3.65448,10890000.0
2007-11-28 13:35:00,3.65599,3.65781,3.64506,3.65295,9020000.0
2007-11-28 13:36:00,3.65235,3.65652,3.65227,3.65227,6770000.0
2007-11-28 13:37:00,3.65516,3.65627,3.64611,3.65206,7510000.0
2007-11-28 13:38:00,3.65498,3.65498,3.64618,3.64999,5270000.0
2007-11-28 13:39:00,3.6444,3.65271,3.64013,3.64013,3770000.0
2007-11-28 13:40:00,3.65156,3.65293,3.64604,3.65293,5260000.0
2007-11-28 13:41:00,3.65191,3.6543,3.64422,3.65029,5640000.0
2007-11-28 13:42:00,3.65474,3.65542,3.6456,3.65277,5640000.0
2007-11-28 13:43:00,3.65403,3.65403,3.64348,3.65236,6020000.0
2007-11-28 13:44:00,3.64619,3.65322,3.64619,3.65011,9390000.0
2007-11-28 13:45:00,3.65038,3.6523,3.64132,3.6523,3770000.0
2007-11-28 13:46:00,3.65074,3.65074,3.63952,3.64441,6760000.0
2007-11-28 13:47:00,3.6495,3.64972,3.63847,3.64444,6390000.0
2007-11-28 13:48:00,3.6459,3.65139,3.64117,3.64961,7150000.0
2007-11-28 13:49:00,3.64447,3.64805,3.63644,3.64805,5280000.0
2007-11-28 13:50:00,3.64532,3.64826,3.64213,3.64425,5260000.0
2007-11-28 13:51:00,3.65042,3.65042,3.64002,3.64075,4890000.0
2007-11-28 13:52:00,3.64972,3.65078,3.63851,3.65059,6390000.0
2007-11-28 13:53:00,3.64466,3.64938,3.63837,3.64839,7910000.0
2007-11-28 13:54:00,3.64805,3.65065,3.64058,3.64398,4890000.0
2007-11-28 13:55:00,3.64001,3.64896,3.63882,3.64896,4510000.0
2007-11-28 13:56:00,3.64813,3.6496,3.63925,3.64803,12760000.0
2007-11-28 13:57:00,3.6454,3.65042,3.64041,3.64617,7130000.0
2007-11-28 13:58:00,3.65167,3.65167,3.63968,3.64473,4510000.0
2007-11-28 13:59:00,3.65166,3.65166,3.6421,3.6463,10900000.0
2007-11-28 14:00:00,3.6483,3.65009,3.64257,3.65003,7520000.0
2007-11-28 14:01:00,3.65117,3.65117,3.64269,3.64317,4520000.0
2007-11-28 14:02:00,3.64582,3.65421,3.64439,3.64948,5270000.0
2007-11-28 14:03:00,3.6523,3.6523,3.64448,3.65087,4510000.0
2007-11-28 14:04:00,3.65241,3.65321,3.64575,3.65127,6390000.0
2007-11-28 14:05:00,3.64236,3.65552,3.64048,3.65238,12420000.0
2007-11-28 14:06:00,3.64405,3.64915,3.64027,3.64547,9020000.0
2007-11-28 14:07:00,3.64322,3.65095,3.64322,3.64476,5640000.0
2007-11-28 14:08:00,3.64594,3.65091,3.64422,3.65091,4880000.0
2007-11-28 14:09:00,3.64954,3.64978,3.63762,3.64839,7140000.0
2007-11-28 14:10:00,3.64885,3.64885,3.64358,3.64395,5260000.0
2007-11-28 14:11:00,3.65004,3.6524,3.63887,3.64481,6380000.0
2007-11-28 14:12:00,3.64581,3.65041,3.64462,3.64916,6000000.0
2007-11-28 14:13:00,3.64991,3.64991,3.63658,3.64114,8650000.0
2007-11-28 14:14:00,3.64146,3.64933,3.64017,3.64724,7520000.0
2007-11-28 14:15:00,3.64295,3.649,3.63822,3.64829,8650000.0
2007-11-28 14:16:00,3.64711,3.64711,3.634,3.64147,6390000.0
2007-11-28 14:17:00,3.64623,3.64623,3.63398,3.64202,6010000.0
2007-11-28 14:18:00,3.63706,3.64674,3.63706,3.64611,6380000.0
2007-11-28 14:19:00,3.64612,3.64612,3.63448,3.63623,5650000.0
2007-11-28 14:20:00,3.63853,3.64458,3.63757,3.64458,4140000.0
2007-11-28 14:21:00,3.64441,3.64559,3.635,3.64559,5250000.0
2007-11-28 14:22:00,3.64373,3.64471,3.6321,3.64471,6760000.0
2007-11-28 14:23:00,3.64412,3.64412,3.63562,3.64348,6020000.0
2007-11-28 14:24:00,3.64512,3.64663,3.63451,3.64443,4890000.0
2007-11-28 14:25:00,3.64189,3.65089,3.6404,3.64376,7890000.0
2007-11-28 14:26:00,3.64189,3.64639,3.6362,3.63769,10160000.0
2007-11-28 14:27:00,3.64706,3.64765,3.64254,3.64765,5260000.0
2007-11-28 14:28:00,3.64351,3.64626,3.64111,3.64193,4880000.0
2007-11-28 14:29:00,3.64148,3.64632,3.64099,3.64099,7140000.0
2007-11-28 14:30:00,3.64312,3.64516,3.63902,3.64439,5250000.0
2007-11-28 14:31:00,3.64448,3.64457,3.63825,3.64193,6400000.0
2007-11-28 14:32:00,3.64098,3.64556,3.63916,3.64556,6750000.0
2007-11-28 14:33:00,3.64514,3.64807,3.64183,3.64276,5630000.0
2007-11-28 14:34:00,3.64663,3.64763,3.63647,3.64582,5640000.0
2007-11-28 14:35:00,3.64865,3.65018,3.63952,3.64144,4510000.0
2007-11-28 14:36:00,3.64573,3.65027,3.64027,3.6446,7130000.0
2007-11-28 14:37:00,3.64841,3.64896,3.64006,3.64006,4900000.0
2007-11-28 14:38:00,3.64868,3.64979,3.63968,3.6477,6400000.0
2007-11-28 14:39:00,3.64369,3.64505,3.63714,3.64505,4520000.0
2007-11-28 14:40:00,3.64831,3.64904,3.63916,3.64311,5640000.0
2007-11-28 14:41:00,3.64677,3.64677,3.63587,3.64576,6390000.0
2007-11-28 14:42:00,3.64668,3.64861,3.63968,3.64407,5260000.0
2007-11-28 14:43:00,3.64454,3.64746,3.63827,3.64175,5260000.0
2007-11-28 14:44:00,3.64008,3.6454,3.63964,3.6401,7880000.0
2007-11-28 14:45:00,3.64447,3.64872,3.63727,3.64276,8640000.0
2007-11-28 14:46:00,3.64446,3.64695,3.63546,3.64379,6390000.0
2007-11-28 14:47:00,3.64014,3.64522,3.63605,3.64351,7140000.0
2007-11-28 14:48:00,3.645,3.64618,3.63485,3.64618,4510000.0
2007-11-28 14:49:00,3.64484,3.64484,3.63913,3.64034,5250000.0
2007-11-28 14:50:00,3.64734,3.64978,3.63703,3.64134,12410000.0
2007-11-28 14:51:00,3.64425,3.64452,3.63958,3.64271,4890000.0
2007-11-28 14:52:00,3.63664,3.64396,3.63664,3.63943,4880000.0
2007-11-28 14:53:00,3.64382,3.64383,3.63447,3.6411,5640000.0
2007-11-28 14:54:00,3.64347,3.64433,3.63466,3.63949,5260000.0
2007-11-28 14:55:00,3.64531,3.64531,3.6341,3.64166,5630000.0
2007-11-28 14:56:00,3.64725,3.64725,3.63519,3.64198,7890000.0
2007-11-28 14:57:00,3.64322,3.64426,3.63469,3.6396,5630000.0
2007-11-28 14:58:00,3.64598,3.64598,3.63573,3.64149,6780000.0
2007-11-28 14:59:00,3.64632,3.64822,3.64161,3.64656,6780000.0
2007-11-28 15:00:00,3.64488,3.64877,3.6381,3.64877,5260000.0
2007-11-28 15:01:00,3.64016,3.64886,3.64016,3.64465,7510000.0
2007-11-28 15:02:00,3.64869,3.64905,3.63776,3.63776,8660000.0
2007-11-28 15:03:00,3.64178,3.6461,3.63909,3.64166,5270000.0
2007-11-28 15:04:00,3.64542,3.64542,3.63994,3.6421,5250000.0
2007-11-28 15:05:00,3.64692,3.64692,3.63707,3.64624,4520000.0
2007-11-28 15:06:00,3.6477,3.6477,3.63717,3.64618,6750000.0
2007-11-28 15:07:00,3.64601,3.64601,3.6394,3.64428,5260000.0
2007-11-28 15:08:00,3.64373,3.64523,3.6386,3.64523,5260000.0
2007-11-28 15:09:00,3.64151,3.64526,3.63438,3.64493,4880000.0
2007-11-28 15:10:00,3.63636,3.64511,3.635,3.6387,4510000.0
2007-11-28 15:11:00,3.64131,3.64694,3.6369,3.6369,6000000.0
2007-11-28 15:12:00,3.64441,3.64533,3.63868,3.63868,3400000.0
2007-11-28 15:13:00,3.64566,3.64697,3.63626,3.64575,5260000.0
2007-11-28 15:14:00,3.63947,3.64544,3.63603,3.6447,4890000.0
2007-11-28 15:15:00,3.64647,3.6474,3.63597,3.63951,4880000.0
2007-11-28 15:16:00,3.64136,3.64708,3.64136,3.6454,6010000.0
2007-11-28 15:17:00,3.64648,3.64821,3.63851,3.64169,8640000.0
2007-11-28 15:18:00,3.64557,3.64625,3.63583,3.64124,6760000.0
2007-11-28 15:19:00,3.6461,3.64626,3.63698,3.63698,4890000.0
2007-11-28 15:20:00,3.64421,3.64574,3.63607,3.63612,6770000.0
2007-11-28 15:21:00,3.64555,3.64589,3.64091,3.64182,4150000.0
2007-11-28 15:22:00,3.64502,3.64511,3.63389,3.64496,6770000.0
2007-11-28 15:23:00,3.64224,3.64613,3.6336,3.64613,4880000.0
2007-11-28 15:24:00,3.64593,3.64623,3.63834,3.64162,5260000.0
2007-11-28 15:25:00,3.64715,3.64749,3.64064,3.64263,4140000.0
2007-11-28 15:26:00,3.64857,3.64857,3.63558,3.64591,5630000.0
2007-11-28 15:27:00,3.64422,3.64827,3.63793,3.63793,5650000.0
2007-11-28 15:28:00,3.64823,3.65006,3.64423,3.64516,4900000.0
2007-11-28 15:29:00,3.65041,3.65204,3.64183,3.65055,18400000.0
2007-11-28 15:30:00,3.64946,3.65037,3.64334,3.64836,5260000.0
2007-11-28 15:31:00,3.64931,3.65046,3.64267,3.65046,4890000.0
2007-11-28 15:32:00,3.65079,3.65079,3.64164,3.65071,4890000.0
2007-11-28 15:33:00,3.64239,3.65186,3.64239,3.64709,8270000.0
2007-11-28 15:34:00,3.64452,3.65205,3.64042,3.65149,9770000.0
2007-11-28 15:35:00,3.65198,3.65198,3.64082,3.64082,6400000.0
2007-11-28 15:36:00,3.64687,3.65148,3.64439,3.64576,5260000.0
2007-11-28 15:37:00,3.65016,3.6508,3.64567,3.64567,5260000.0
2007-11-28 15:38:00,3.64988,3.65125,3.64541,3.65074,7130000.0
2007-11-28 15:39:00,3.64674,3.64956,3.64296,3.64956,5260000.0
2007-11-28 15:40:00,3.64786,3.65282,3.64462,3.65282,4140000.0
2007-11-28 15:41:00,3.65271,3.65271,3.64482,3.64827,5640000.0
2007-11-28 15:42:00,3.64771,3.65249,3.64588,3.65025,4140000.0
2007-11-28 15:43:00,3.64925,3.65198,3.64593,3.64593,4880000.0
2007-11-28 15:44:00,3.64911,3.65286,3.64516,3.65222,10150000.0
2007-11-28 15:45:00,3.65128,3.65128,3.63824,3.65051,7510000.0
2007-11-28 15:46:00,3.64681,3.65059,3.64547,3.65005,4510000.0
2007-11-28 15:47:00,3.64586,3.6528,3.64548,3.65161,6390000.0
2007-11-28 15:48:00,3.63826,3.65089,3.63826,3.65089,4510000.0
2007-11-28 15:49:00,3.64964,3.64964,3.64637,3.64657,4880000.0
2007-11-28 15:50:00,3.65141,3.65141,3.64585,3.64625,5630000.0
2007-11-28 15:51:00,3.65016,3.65197,3.64268,3.64749,4510000.0
2007-11-28 15:52:00,3.64403,3.65206,3.64002,3.64235,5260000.0
2007-11-28 15:53:00,3.64269,3.65204,3.64247,3.647,4880000.0
2007-11-28 15:54:00,3.64732,3.65252,3.64586,3.65252,5260000.0
2007-11-28 15:55:00,3.65169,3.65249,3.64373,3.65249,5640000.0
2007-11-28 15:56:00,3.64978,3.6533,3.64798,3.64799,4510000.0
2007-11-28 15:57:00,3.6521,3.6521,3.64171,3.65079,7140000.0
2007-11-28 15:58:00,3.64936,3.65358,3.64377,3.64835,7880000.0
2007-11-28 15:59:00,3.64951,3.65338,3.64645,3.64799,4140000.0
2007-11-28 16:00:00,3.65177,3.65412,3.64684,3.65016,7890000.0
2007-11-28 16:01:00,3.64684,3.6491,3.64334,3.64653,6010000.0
2007-11-28 16:02:00,3.64722,3.65205,3.64166,3.64166,6380000.0
2007-11-28 16:03:00,3.64468,3.64869,3.64317,3.64509,4880000.0
2007-11-28 16:04:00,3.64659,3.64993,3.63976,3.64499,5630000.0
2007-11-28 16:05:00,3.64607,3.65333,3.64482,3.65136,6760000.0
2007-11-28 16:06:00,3.64151,3.65117,3.64151,3.64476,6400000.0
2007-11-28 16:07:00,3.64919,3.64919,3.64062,3.64842,4510000.0
2007-11-28 16:08:00,3.64675,3.64958,3.64263,3.64882,5640000.0
2007-11-28 16:09:00,3.64657,3.65011,3.63999,3.64962,6010000.0
2007-11-28 16:10:00,3.64485,3.65154,3.6433,3.6474,6390000.0
2007-11-28 16:11:00,3.64879,3.65191,3.64122,3.65163,6390000.0
2007-11-28 16:12:00,3.65232,3.65232,3.64406,3.64406,5260000.0
2007-11-28 16:13:00,3.64968,3.64968,3.64032,3.64389,7880000.0
2007-11-28 16:14:00,3.65017,3.65017,3.6447,3.6447,4510000.0
2007-11-28 16:15:00,3.64482,3.65072,3.64482,3.64731,4890000.0
2007-11-28 16:16:00,3.64756,3.64983,3.64119,3.64575,6410000.0
2007-11-28 16:17:00,3.64472,3.65,3.64472,3.64932,5250000.0
2007-11-28 16:18:00,3.64942,3.65016,3.644,3.65016,6380000.0
2007-11-28 16:19:00,3.64088,3.64706,3.64088,3.64356,4880000.0
2007-11-28 16:20:00,3.65027,3.65027,3.64375,3.64544,3770000.0
2007-11-28 16:21:00,3.6491,3.6491,3.63835,3.64862,5260000.0
2007-11-28 16:22:00,3.65099,3.65099,3.64344,3.65038,6760000.0
2007-11-28 16:23:00,3.64832,3.6486,3.63707,3.6486,7150000.0
2007-11-28 16:24:00,3.64803,3.64922,3.64426,3.6481,6380000.0
2007-11-28 16:25:00,3.64564,3.64971,3.64176,3.64971,4510000.0
2007-11-28 16:26:00,3.64934,3.65046,3.64282,3.64984,6010000.0
2007-11-28 16:27:00,3.64494,3.64896,3.63825,3.64688,7510000.0
2007-11-28 16:28:00,3.64857,3.64908,3.63845,3.64114,4880000.0
2007-11-28 16:29:00,3.63921,3.64967,3.63921,3.64926,5640000.0
2007-11-28 16:30:00,3.64601,3.6487,3.64253,3.64253,10520000.0
2007-11-28 16:31:00,3.64775,3.64775,3.63874,3.64213,6760000.0
2007-11-28 16:32:00,3.64797,3.64797,3.63908,3.64343,5280000.0
2007-11-28 16:33:00,3.64673,3.64673,3.64135,3.64409,4140000.0
2007-11-28 16:34:00,3.64797,3.6482,3.6404,3.64282,5640000.0
2007-11-28 16:35:00,3.64244,3.64706,3.63727,3.64233,4880000.0
2007-11-28 16:36:00,3.64597,3.64882,3.64153,3.64775,4140000.0
2007-11-28 16:37:00,3.64871,3.64912,3.64645,3.64883,6760000.0
2007-11-28 16:38:00,3.64703,3.6483,3.63413,3.64307,7140000.0
2007-11-28 16:39:00,3.64787,3.64787,3.63699,3.63699,5250000.0
2007-11-28 16:40:00,3.6434,3.64451,3.63735,3.64045,4880000.0
2007-11-28 16:41:00,3.64504,3.64504,3.63657,3.64364,5250000.0
2007-11-28 16:42:00,3.63888,3.64606,3.63687,3.64367,4880000.0
2007-11-28 16:43:00,3.64243,3.6435,3.63326,3.63804,5260000.0
2007-11-28 16:44:00,3.64534,3.64534,3.63927,3.63953,5260000.0
2007-11-28 16:45:00,3.64478,3.64478,3.63257,3.64242,10530000.0
2007-11-28 16:46:00,3.64661,3.64661,3.64125,3.64377,5260000.0
2007-11-28 16:47:00,3.64763,3.64809,3.63831,3.64778,7880000.0
2007-11-28 16:48:00,3.64809,3.64809,3.63785,3.64777,6770000.0
2007-11-28 16:49:00,3.64344,3.64536,3.63157,3.64129,6380000.0
2007-11-28 16:50:00,3.64646,3.64646,3.63574,3.64501,4890000.0
2007-11-28 16:51:00,3.64349,3.64556,3.63647,3.64556,6380000.0
2007-11-28 16:52:00,3.64295,3.6491,3.63752,3.63752,4150000.0
2007-11-28 16:53:00,3.64656,3.64656,3.63347,3.64222,6390000.0
2007-11-28 16:54:00,3.64221,3.64358,3.63573,3.64009,6020000.0
2007-11-28 16:55:00,3.64013,3.64578,3.63436,3.63967,4140000.0
2007-11-28 16:56:00,3.64003,3.64509,3.63752,3.64102,6390000.0
2007-11-28 16:57:00,3.63397,3.64568,3.63397,3.63522,7140000.0
2007-11-28 16:58:00,3.64376,3.64478,3.64061,3.64478,4520000.0
2007-11-28 16:59:00,3.63566,3.6454,3.63516,3.64074,12780000.0
2007-11-28 17:00:00,3.64514,3.64514,3.6354,3.64444,6010000.0
2007-11-28 17:01:00,3.64248,3.64361,3.63715,3.64361,5250000.0
2007-11-28 17:02:00,3.64324,3.64324,3.63728,3.6381,5640000.0
2007-11-28 17:03:00,3.63855,3.64403,3.63435,3.64054,6400000.0
2007-11-28 17:04:00,3.64408,3.64408,3.63711,3.6433,6400000.0
2007-11-28 17:05:00,3.6429,3.6436,3.6327,3.64001,5260000.0
2007-11-28 17:06:00,3.64191,3.64257,3.63232,3.63414,5640000.0
2007-11-28 17:07:00,3.64261,3.64348,3.6381,3.6423,5630000.0
2007-11-28 17:08:00,3.64097,3.64305,3.63004,3.638,5260000.0
2007-11-28 17:09:00,3.64168,3.64278,3.63526,3.64278,6030000.0
2007-11-28 17:10:00,3.63725,3.64254,3.63632,3.63832,7890000.0
2007-11-28 17:11:00,3.63799,3.6448,3.63458,3.64392,6760000.0
2007-11-28 17:12:00,3.64393,3.64484,3.63978,3.64055,4510000.0
2007-11-28 17:13:00,3.64412,3.64412,3.63335,3.64168,5250000.0
2007-11-28 17:14:00,3.64368,3.64549,3.63552,3.64277,6010000.0
2007-11-28 17:15:00,3.64041,3.64486,3.6382,3.63895,6010000.0
2007-11-28 17:16:00,3.63749,3.64427,3.63427,3.63975,6760000.0
2007-11-28 17:17:00,3.63753,3.64512,3.63523,3.63906,6380000.0
2007-11-28 17:18:00,3.64368,3.64368,3.6323,3.63963,5630000.0
2007-11-28 17:19:00,3.6436,3.6436,3.63279,3.64012,6010000.0
2007-11-28 17:20:00,3.63714,3.64522,3.63677,3.63839,4140000.0
2007-11-28 17:21:00,3.64226,3.64226,3.63723,3.63952,6380000.0
2007-11-28 17:22:00,3.64386,3.64386,3.63799,3.642,6770000.0
2007-11-28 17:23:00,3.63941,3.64266,3.63435,3.6412,5640000.0
2007-11-28 17:24:00,3.63695,3.64412,3.63695,3.63888,4890000.0
2007-11-28 17:25:00,3.63009,3.6407,3.63009,3.6407,7140000.0
2007-11-28 17:26:00,3.64298,3.64298,3.63322,3.63892,5260000.0
2007-11-28 17:27:00,3.64321,3.64321,3.6335,3.64081,6010000.0
2007-11-28 17:28:00,3.63889,3.64286,3.63098,3.64141,7910000.0
2007-11-28 17:29:00,3.64198,3.6422,3.6346,3.6422,6770000.0
2007-11-28 17:30:00,3.64115,3.64262,3.63063,3.63844,16160000.0
2007-11-28 17:31:00,3.63609,3.63976,3.63414,3.63692,4510000.0
2007-11-28 17:32:00,3.64049,3.6412,3.63155,3.64035,6000000.0
2007-11-28 17:33:00,3.63743,3.64494,3.63534,3.64123,6020000.0
2007-11-28 17:34:00,3.63193,3.63625,3.63079,3.63125,4150000.0
2007-11-28 17:35:00,3.6412,3.6412,3.63101,3.63956,7880000.0
2007-11-28 17:36:00,3.6372,3.64143,3.63265,3.63265,4510000.0
2007-11-28 17:37:00,3.63635,3.64124,3.63123,3.64006,6750000.0
2007-11-28 17:38:00,3.64128,3.64199,3.63079,3.64072,9780000.0
2007-11-28 17:39:00,3.636,3.64044,3.62893,3.64044,8650000.0
2007-11-28 17:40:00,3.63718,3.64003,3.62922,3.63912,6390000.0
2007-11-28 17:41:00,3.63414,3.63869,3.6287,3.63462,4880000.0
2007-11-28 17:42:00,3.63353,3.63694,3.62881,3.634,4890000.0
2007-11-28 17:43:00,3.6382,3.63942,3.63203,3.63942,3770000.0
2007-11-28 17:44:00,3.6406,3.6406,3.63164,3.63812,6390000.0
2007-11-28 17:45:00,3.63434,3.63951,3.62704,3.63478,10920000.0
2007-11-28 17:46:00,3.63645,3.63981,3.63376,3.63981,6010000.0
2007-11-28 17:47:00,3.63526,3.63898,3.6316,3.63835,6390000.0
2007-11-28 17:48:00,3.6396,3.63965,3.62813,3.63559,10150000.0
2007-11-28 17:49:00,3.6385,3.63934,3.62991,3.62991,6030000.0
2007-11-28 17:50:00,3.63952,3.63952,3.62941,3.63915,6400000.0
2007-11-28 17:51:00,3.63777,3.63835,3.62452,3.63835,9010000.0
2007-11-28 17:52:00,3.62901,3.63911,3.62901,3.63909,4520000.0
2007-11-28 17:53:00,3.638,3.63913,3.62959,3.63847,4520000.0
2007-11-28 17:54:00,3.63388,3.63911,3.6314,3.63911,5630000.0
2007-11-28 17:55:00,3.63859,3.64118,3.63483,3.64057,6390000.0
2007-11-28 17:56:00,3.6399,3.6399,3.62851,3.63471,10900000.0
2007-11-28 17:57:00,3.63918,3.63966,3.6291,3.63717,7880000.0
2007-11-28 17:58:00,3.63936,3.63936,3.6318,3.6318,4510000.0
2007-11-28 17:59:00,3.63705,3.63972,3.63052,3.63887,5630000.0
2007-11-28 18:00:00,3.63599,3.64114,3.62871,3.63718,12020000.0
2007-11-28 18:01:00,3.63645,3.63665,3.62416,3.63532,7130000.0
2007-11-28 18:02:00,3.62904,3.63598,3.62904,3.63351,4140000.0
2007-11-28 18:03:00,3.62864,3.63447,3.62559,3.6337,5640000.0
2007-11-28 18:04:00,3.626,3.63711,3.626,3.63711,5630000.0
2007-11-28 18:05:00,3.63606,3.63848,3.62967,3.63083,4880000.0
2007-11-28 18:06:00,3.62972,3.6396,3.62818,3.62951,6030000.0
2007-11-28 18:07:00,3.63665,3.63756,3.63167,3.6329,6010000.0
2007-11-28 18:08:00,3.63518,3.6378,3.63119,3.63366,3770000.0
2007-11-28 18:09:00,3.63719,3.63749,3.6244,3.628,6760000.0
2007-11-28 18:10:00,3.63579,3.63579,3.62609,3.62635,5250000.0
2007-11-28 18:11:00,3.63535,3.63818,3.63316,3.63818,5260000.0
2007-11-28 18:12:00,3.63416,3.63774,3.62553,3.63543,7130000.0
2007-11-28 18:13:00,3.63599,3.63679,3.62604,3.63679,7160000.0
2007-11-28 18:14:00,3.63717,3.63732,3.62738,3.63013,4880000.0
2007-11-28 18:15:00,3.63421,3.63589,3.62843,3.63459,11650000.0
2007-11-28 18:16:00,3.6336,3.6353,3.62652,3.63267,4880000.0
2007-11-28 18:17:00,3.63406,3.63644,3.62929,3.6305,6760000.0
2007-11-28 18:18:00,3.63182,3.63886,3.62818,3.63323,5640000.0
2007-11-28 18:19:00,3.62337,3.63492,3.62337,3.63444,7880000.0
2007-11-28 18:20:00,3.63574,3.63714,3.6265,3.6361,6020000.0
2007-11-28 18:21:00,3.63604,3.6364,3.62843,3.63551,4140000.0
2007-11-28 18:22:00,3.63616,3.63616,3.63024,3.6356,4880000.0
2007-11-28 18:23:00,3.63408,3.63696,3.6273,3.62753,7150000.0
2007-11-28 18:24:00,3.63174,3.6352,3.62911,3.6352,5260000.0
2007-11-28 18:25:00,3.63277,3.63543,3.62907,3.63177,6390000.0
2007-11-28 18:26:00,3.63255,3.63599,3.6264,3.63554,5270000.0
2007-11-28 18:27:00,3.63554,3.63554,3.63006,3.63006,4140000.0
2007-11-28 18:28:00,3.63218,3.63777,3.63031,3.63512,4890000.0
2007-11-28 18:29:00,3.63389,3.63588,3.62924,3.63072,6390000.0
2007-11-28 18:30:00,3.63652,3.64126,3.62795,3.63377,13520000.0
2007-11-28 18:31:00,3.63416,3.63416,3.62063,3.62924,10510000.0
2007-11-28 18:32:00,3.63556,3.6357,3.62961,3.62961,4140000.0
2007-11-28 18:33:00,3.63591,3.63591,3.62282,3.63489,7900000.0
2007-11-28 18:34:00,3.63483,3.63833,3.62657,3.63326,8250000.0
2007-11-28 18:35:00,3.63465,3.63583,3.62646,3.63484,5270000.0
2007-11-28 18:36:00,3.63215,3.63517,3.62819,3.62979,5250000.0
2007-11-28 18:37:00,3.63445,3.63695,3.62305,3.63394,10140000.0
2007-11-28 18:38:00,3.63333,3.63711,3.6264,3.6264,5650000.0
2007-11-28 18:39:00,3.63676,3.63676,3.63104,3.63104,6750000.0
2007-11-28 18:40:00,3.63618,3.63754,3.62662,3.63264,5260000.0
2007-11-28 18:41:00,3.63819,3.63819,3.6314,3.63308,5260000.0
2007-11-28 18:42:00,3.629,3.64001,3.629,3.63734,4880000.0
2007-11-28 18:43:00,3.63841,3.63939,3.63242,3.63939,6390000.0
2007-11-28 18:44:00,3.62933,3.63795,3.62933,3.63288,8640000.0
2007-11-28 18:45:00,3.63822,3.63885,3.62777,3.63242,16890000.0
2007-11-28 18:46:00,3.63794,3.63882,3.62963,3.63745,8660000.0
2007-11-28 18:47:00,3.63402,3.63756,3.63228,3.63228,6390000.0
2007-11-28 18:48:00,3.63407,3.63935,3.62984,3.63827,11640000.0
2007-11-28 18:49:00,3.63748,3.63909,3.63179,3.63763,10890000.0
2007-11-28 18:50:00,3.63337,3.63799,3.63154,3.63216,4890000.0
2007-11-28 18:51:00,3.6372,3.6372,3.6249,3.63427,4150000.0
2007-11-28 18:52:00,3.63723,3.63875,3.6258,3.62591,4510000.0
2007-11-28 18:53:00,3.63994,3.64053,3.62897,3.63405,11640000.0
2007-11-28 18:54:00,3.64092,3.64161,3.63223,3.63267,4510000.0
2007-11-28 18:55:00,3.63601,3.64158,3.63324,3.63724,4880000.0
2007-11-28 18:56:00,3.63574,3.64164,3.63126,3.63577,6770000.0
2007-11-28 18:57:00,3.63681,3.63894,3.63057,3.63737,5640000.0
2007-11-28 18:58:00,3.64082,3.64082,3.63194,3.63536,7510000.0
2007-11-28 18:59:00,3.63645,3.64155,3.63136,3.6314,8270000.0
2007-11-28 19:00:00,3.63548,3.63791,3.62938,3.63666,5260000.0
2007-11-28 19:01:00,3.6409,3.6409,3.632,3.63733,6020000.0
2007-11-28 19:02:00,3.64107,3.64107,3.63867,3.63867,4890000.0
2007-11-28 19:03:00,3.63415,3.64167,3.63415,3.6361,4140000.0
2007-11-28 19:04:00,3.63015,3.63925,3.63015,3.63558,4520000.0
2007-11-28 19:05:00,3.62956,3.63943,3.62956,3.63943,6400000.0
2007-11-28 19:06:00,3.63692,3.63918,3.62894,3.63843,6760000.0
2007-11-28 19:07:00,3.63498,3.63869,3.63311,3.63397,4140000.0
2007-11-28 19:08:00,3.63957,3.63957,3.63018,3.63018,4880000.0
2007-11-28 19:09:00,3.62716,3.63722,3.62523,3.63512,7880000.0
2007-11-28 19:10:00,3.63715,3.63812,3.62823,3.63697,7510000.0
2007-11-28 19:11:00,3.6384,3.6384,3.63207,3.63607,4140000.0
2007-11-28 19:12:00,3.63915,3.63962,3.63038,3.63579,7520000.0
2007-11-28 19:13:00,3.63229,3.63588,3.6269,3.6295,6010000.0
2007-11-28 19:14:00,3.63855,3.6405,3.62985,3.6389,6770000.0
2007-11-28 19:15:00,3.63806,3.63806,3.62793,3.63346,10900000.0
2007-11-28 19:16:00,3.63668,3.63769,3.63061,3.63611,6770000.0
2007-11-28 19:17:00,3.63866,3.63873,3.6315,3.63862,7140000.0
2007-11-28 19:18:00,3.63792,3.64007,3.62989,3.63405,3770000.0
2007-11-28 19:19:00,3.63855,3.64339,3.63109,3.63121,4880000.0
2007-11-28 19:20:00,3.63531,3.63926,3.63199,3.63926,4140000.0
2007-11-28 19:21:00,3.63816,3.63816,3.62988,3.63801,6400000.0
2007-11-28 19:22:00,3.63626,3.63841,3.62819,3.63238,6770000.0
2007-11-28 19:23:00,3.63798,3.63798,3.62803,3.62803,6760000.0
2007-11-28 19:24:00,3.63726,3.6397,3.63187,3.63806,6010000.0
2007-11-28 19:25:00,3.62758,3.63726,3.62758,3.63577,6770000.0
2007-11-28 19:26:00,3.63185,3.63716,3.62595,3.63262,6020000.0
2007-11-28 19:27:00,3.63627,3.63886,3.62778,3.63314,7890000.0
2007-11-28 19:28:00,3.63255,3.63758,3.63078,3.63617,6400000.0
2007-11-28 19:29:00,3.63461,3.63784,3.63277,3.63277,4140000.0
2007-11-28 19:30:00,3.6377,3.63818,3.63379,3.63645,4880000.0
2007-11-28 19:31:00,3.63035,3.64138,3.63035,3.63378,5260000.0
2007-11-28 19:32:00,3.6381,3.6381,3.63268,3.63268,5630000.0
2007-11-28 19:33:00,3.63484,3.63855,3.63306,3.63446,6390000.0
2007-11-28 19:34:00,3.63624,3.63653,3.62657,3.63653,6770000.0
2007-11-28 19:35:00,3.63885,3.63891,3.63331,3.63693,4510000.0
2007-11-28 19:36:00,3.63741,3.63862,3.62777,3.63804,6010000.0
2007-11-28 19:37:00,3.63743,3.63766,3.63098,3.63413,7140000.0
2007-11-28 19:38:00,3.63387,3.6357,3.63163,3.63163,5640000.0
2007-11-28 19:39:00,3.63113,3.63688,3.62565,3.63474,7500000.0
2007-11-28 19:40:00,3.62974,3.63394,3.62608,3.62982,5630000.0
2007-11-28 19:41:00,3.63278,3.63461,3.62377,3.63461,5260000.0
2007-11-28 19:43:00,3.63457,3.63498,3.62939,3.62939,2660000.0
2007-11-28 19:45:00,3.63162,3.63811,3.63162,3.63652,4140000.0
2007-11-28 19:46:00,3.63399,3.63968,3.62647,3.62647,7510000.0
2007-11-28 19:47:00,3.63451,3.63451,3.62492,3.62492,3010000.0
2007-11-28 19:48:00,3.63507,3.63507,3.62791,3.63398,4890000.0
2007-11-28 19:49:00,3.6339,3.6339,3.62342,3.63348,5250000.0
2007-11-28 19:50:00,3.62806,3.63515,3.62806,3.63373,4890000.0
2007-11-28 19:51:00,3.63507,3.63585,3.6267,3.63462,4890000.0
2007-11-28 19:52:00,3.63294,3.6341,3.62822,3.63128,4140000.0
2007-11-28 19:53:00,3.63392,3.63564,3.626,3.6294,7900000.0
2007-11-28 19:54:00,3.63464,3.63464,3.63079,3.63431,7130000.0
2007-11-28 19:55:00,3.63401,3.63575,3.63015,3.63015,5270000.0
2007-11-28 19:56:00,3.63013,3.63477,3.62502,3.62502,6770000.0
2007-11-28 19:57:00,3.63452,3.6349,3.62502,3.62502,5640000.0
2007-11-28 19:59:00,3.632,3.63606,3.62536,3.62536,4890000.0
2007-11-28 20:00:00,3.63694,3.63771,3.62625,3.62625,6390000.0
2007-11-28 20:01:00,3.628,3.63348,3.6224,3.63348,5280000.0
2007-11-28 20:02:00,3.6289,3.63355,3.6289,3.63298,5630000.0
2007-11-28 20:03:00,3.62779,3.63459,3.62497,3.63317,5270000.0
2007-11-28 20:05:00,3.63258,3.63258,3.62242,3.62402,4520000.0
2007-11-28 20:06:00,3.63026,3.63169,3.62208,3.624,6380000.0
2007-11-28 20:07:00,3.6309,3.63266,3.62358,3.63266,4900000.0
2007-11-28 20:08:00,3.63254,3.63478,3.62491,3.62491,3020000.0
2007-11-28 20:09:00,3.63262,3.63555,3.62941,3.63387,4880000.0
2007-11-28 20:10:00,3.63283,3.63386,3.62445,3.63344,4510000.0
2007-11-28 20:11:00,3.62723,3.63615,3.62723,3.63615,4130000.0
2007-11-28 20:12:00,3.63652,3.63736,3.62978,3.62983,2640000.0
2007-11-28 20:13:00,3.62912,3.63423,3.62424,3.629,4140000.0
2007-11-28 20:14:00,3.63255,3.63255,3.62002,3.62335,9800000.0
2007-11-28 20:15:00,3.63778,3.63778,3.6337,3.6337,5260000.0
2007-11-28 20:16:00,3.63301,3.6357,3.62847,3.63343,5270000.0
2007-11-28 20:17:00,3.63507,3.63507,3.62423,3.62453,3380000.0
2007-11-28 20:18:00,3.63221,3.63547,3.62172,3.63547,8260000.0
2007-11-28 20:19:00,3.63023,3.63475,3.625,3.6337,6390000.0
2007-11-28 20:20:00,3.6348,3.6348,3.63064,3.63064,3380000.0
2007-11-28 20:21:00,3.62634,3.63653,3.62634,3.62719,3010000.0
2007-11-28 20:22:00,3.62756,3.63802,3.62756,3.63408,6770000.0
2007-11-28 20:23:00,3.63497,3.63498,3.62656,3.6334,4150000.0
2007-11-28 20:24:00,3.63248,3.63392,3.62552,3.63057,4140000.0
2007-11-28 20:25:00,3.62731,3.63513,3.62605,3.63513,5260000.0
2007-11-28 20:26:00,3.62985,3.63483,3.62528,3.6287,4140000.0
2007-11-28 20:27:00,3.62554,3.6332,3.62214,3.6332,4130000.0
2007-11-28 20:29:00,3.63192,3.63552,3.62454,3.63451,6770000.0
2007-11-28 20:30:00,3.63597,3.63597,3.62428,3.63228,4880000.0
2007-11-28 20:31:00,3.62542,3.63736,3.62542,3.62965,6770000.0
2007-11-28 20:32:00,3.62593,3.63345,3.62361,3.63337,5640000.0
2007-11-28 20:33:00,3.62469,3.63762,3.62469,3.63016,6390000.0
2007-11-28 20:34:00,3.62868,3.63435,3.62159,3.63087,7510000.0
2007-11-28 20:35:00,3.62342,3.63268,3.62331,3.62782,4890000.0
2007-11-28 20:36:00,3.63037,3.63524,3.62854,3.6327,4880000.0
2007-11-28 20:37:00,3.63365,3.63484,3.6237,3.63484,6030000.0
2007-11-28 20:38:00,3.63209,3.63545,3.62742,3.63257,4510000.0
2007-11-28 20:39:00,3.62804,3.63268,3.62233,3.62353,5270000.0
2007-11-28 20:40:00,3.63203,3.63509,3.62893,3.63509,4890000.0
2007-11-28 20:41:00,3.62723,3.63242,3.62723,3.63242,5630000.0
2007-11-28 20:43:00,3.63049,3.63174,3.62301,3.63094,5640000.0
2007-11-28 20:44:00,3.62197,3.6314,3.62045,3.62981,5270000.0
2007-11-28 20:45:00,3.62699,3.63464,3.62699,3.6327,4140000.0
2007-11-28 20:46:00,3.62781,3.6345,3.62781,3.62818,5650000.0
2007-11-28 20:47:00,3.62721,3.63193,3.62703,3.62982,4520000.0
2007-11-28 20:48:00,3.62191,3.6318,3.62191,3.6318,3380000.0
2007-11-28 20:49:00,3.62926,3.63276,3.62142,3.62943,4510000.0
2007-11-28 20:50:00,3.62479,3.63445,3.62479,3.63412,6380000.0
2007-11-28 20:51:00,3.63383,3.6354,3.62541,3.62634,5260000.0
2007-11-28 20:52:00,3.62946,3.6309,3.62688,3.6306,4140000.0
2007-11-28 20:53:00,3.62842,3.63496,3.62454,3.63288,4890000.0
2007-11-28 20:54:00,3.63039,3.63259,3.62308,3.62308,4510000.0
2007-11-28 20:55:00,3.63253,3.637,3.62492,3.63508,5630000.0
2007-11-28 20:56:00,3.63166,3.63172,3.62693,3.63028,6380000.0
2007-11-28 20:57:00,3.63286,3.63307,3.62405,3.62789,6390000.0
2007-11-28 20:58:00,3.63046,3.63446,3.62756,3.63318,5630000.0
2007-11-28 20:59:00,3.63534,3.63534,3.62453,3.6284,5640000.0
2007-11-28 21:00:00,3.63386,3.63573,3.62359,3.63336,6760000.0
2007-11-28 21:01:00,3.62792,3.63303,3.62324,3.62324,6010000.0
2007-11-28 21:02:00,3.62717,3.63187,3.62293,3.63135,6020000.0
2007-11-28 21:03:00,3.62759,3.63383,3.62759,3.62759,7130000.0
2007-11-28 21:04:00,3.63242,3.63263,3.62663,3.62844,5260000.0
2007-11-28 21:05:00,3.62045,3.63059,3.62045,3.62879,2640000.0
2007-11-28 21:06:00,3.63389,3.63887,3.62505,3.62505,7890000.0
2007-11-28 21:07:00,3.63253,3.63253,3.62201,3.62819,4140000.0
2007-11-28 21:08:00,3.63216,3.63397,3.62558,3.63303,4510000.0
2007-11-28 21:09:00,3.62424,3.63254,3.62424,3.63206,3770000.0
2007-11-28 21:10:00,3.62824,3.63418,3.62412,3.6329,6380000.0
2007-11-28 21:11:00,3.63089,3.63162,3.62174,3.62634,2640000.0
2007-11-28 21:12:00,3.63191,3.63343,3.62799,3.62965,4140000.0
2007-11-28 21:13:00,3.62296,3.63339,3.62296,3.62797,5260000.0
2007-11-28 21:14:00,3.62783,3.63204,3.62126,3.63126,10140000.0
2007-11-28 21:15:00,3.62552,3.636,3.62552,3.63151,6770000.0
2007-11-28 21:16:00,3.63156,3.63427,3.62493,3.63057,9760000.0
2007-11-28 21:17:00,3.62504,3.63111,3.62072,3.62489,6380000.0
2007-11-28 21:18:00,3.62852,3.63428,3.62826,3.63094,5280000.0
2007-11-28 21:19:00,3.62987,3.63376,3.62185,3.63121,7510000.0
2007-11-28 21:20:00,3.63141,3.63299,3.62299,3.62713,8280000.0
2007-11-28 21:21:00,3.63283,3.63283,3.62188,3.62188,6770000.0
2007-11-28 21:22:00,3.62995,3.63143,3.62194,3.63118,6020000.0
2007-11-28 21:23:00,3.62401,3.62906,3.62352,3.62492,4130000.0
2007-11-28 21:24:00,3.6301,3.63211,3.62207,3.62997,7140000.0
2007-11-28 21:25:00,3.62516,3.63024,3.62026,3.62528,4140000.0
2007-11-28 21:26:00,3.62972,3.63105,3.62508,3.63061,4900000.0
2007-11-28 21:27:00,3.61988,3.62818,3.61857,3.62818,5260000.0
2007-11-28 21:28:00,3.62719,3.63205,3.62153,3.62716,7140000.0
2007-11-28 21:29:00,3.62693,3.63274,3.62308,3.63087,9390000.0
2007-11-28 21:30:00,3.62131,3.63199,3.62131,3.62277,4530000.0
2007-11-28 21:31:00,3.62693,3.63084,3.62346,3.6305,7140000.0
2007-11-28 21:32:00,3.62179,3.63087,3.62179,3.62458,7890000.0
2007-11-28 21:33:00,3.62476,3.63181,3.62295,3.63181,7150000.0
2007-11-28 21:34:00,3.62934,3.62934,3.61881,3.62373,4890000.0
2007-11-28 21:35:00,3.62704,3.63124,3.62491,3.63124,5250000.0
2007-11-28 21:36:00,3.62719,3.63136,3.62611,3.62611,6390000.0
2007-11-28 21:37:00,3.6285,3.63366,3.62334,3.63244,12010000.0
2007-11-28 21:38:00,3.6283,3.63215,3.62176,3.63039,6770000.0
2007-11-28 21:39:00,3.62784,3.63263,3.62585,3.63065,7130000.0
2007-11-28 21:40:00,3.63385,3.63385,3.62373,3.62807,4140000.0
2007-11-28 21:41:00,3.63081,3.63214,3.62533,3.63049,5260000.0
2007-11-28 21:42:00,3.63033,3.63279,3.62095,3.62972,9390000.0
2007-11-28 21:43:00,3.63055,3.63061,3.62207,3.62207,3770000.0
2007-11-28 21:44:00,3.63225,3.63255,3.62256,3.62256,4510000.0
2007-11-28 21:45:00,3.63403,3.63403,3.62138,3.6261,8270000.0
2007-11-28 21:46:00,3.63134,3.63224,3.62241,3.6257,7140000.0
2007-11-28 21:47:00,3.6271,3.63318,3.62274,3.62274,4890000.0
2007-11-28 21:48:00,3.63209,3.63209,3.62624,3.63067,4510000.0
2007-11-28 21:49:00,3.63153,3.63224,3.62669,3.6306,4520000.0
2007-11-28 21:50:00,3.62913,3.63185,3.62913,3.63185,3380000.0
2007-11-28 21:51:00,3.63247,3.63272,3.62323,3.63117,6030000.0
2007-11-28 21:52:00,3.63212,3.63307,3.62154,3.6268,6020000.0
2007-11-28 21:53:00,3.63214,3.63262,3.63127,3.63192,5640000.0
2007-11-28 21:54:00,3.63042,3.63173,3.62511,3.62511,4130000.0
2007-11-28 21:55:00,3.62931,3.63118,3.62206,3.62922,5640000.0
2007-11-28 21:56:00,3.63131,3.63131,3.62151,3.62875,3010000.0
2007-11-28 21:57:00,3.62611,3.63158,3.622,3.63079,5630000.0
2007-11-28 21:58:00,3.62725,3.6331,3.62718,3.62776,4510000.0
2007-11-28 21:59:00,3.6312,3.63192,3.62578,3.62709,4510000.0
2007-11-28 22:00:00,3.63252,3.63421,3.62681,3.63134,4890000.0
2007-11-28 22:01:00,3.62782,3.63085,3.62688,3.6306,3380000.0
2007-11-28 22:02:00,3.62666,3.63216,3.62666,3.62804,6010000.0
2007-11-28 22:03:00,3.63312,3.63444,3.62615,3.63275,9380000.0
2007-11-28 22:04:00,3.6308,3.63175,3.62474,3.63055,4140000.0
2007-11-28 22:05:00,3.63189,3.63283,3.62266,3.63053,5630000.0
2007-11-28 22:06:00,3.63018,3.63151,3.62621,3.62786,3380000.0
2007-11-28 22:07:00,3.62457,3.63078,3.62083,3.63045,4510000.0
2007-11-28 22:08:00,3.6302,3.6302,3.6182,3.62082,5270000.0
2007-11-28 22:09:00,3.62733,3.63329,3.62403,3.62738,6020000.0
2007-11-28 22:10:00,3.62373,3.63056,3.62373,3.62939,4880000.0
2007-11-28 22:11:00,3.62654,3.63318,3.62255,3.62809,4140000.0
2007-11-28 22:12:00,3.62438,3.63208,3.62438,3.62658,4890000.0
2007-11-28 22:13:00,3.63189,3.63264,3.62245,3.62247,5630000.0
2007-11-28 22:14:00,3.62271,3.63324,3.62271,3.63267,5270000.0
2007-11-28 22:15:00,3.62509,3.63357,3.62509,3.63357,3390000.0
2007-11-28 22:16:00,3.63169,3.63255,3.62253,3.63151,4900000.0
2007-11-28 22:17:00,3.63331,3.63552,3.62504,3.62504,6780000.0
2007-11-28 22:18:00,3.63239,3.63239,3.62113,3.63194,6770000.0
2007-11-28 22:19:00,3.62893,3.63227,3.62709,3.63199,4880000.0
2007-11-28 22:21:00,3.62848,3.63325,3.62848,3.63325,3760000.0
2007-11-28 22:23:00,3.63096,3.63097,3.62255,3.62603,5290000.0
2007-11-28 22:24:00,3.63176,3.63248,3.62779,3.62927,4140000.0
2007-11-28 22:25:00,3.63194,3.63219,3.62317,3.62317,5270000.0
2007-11-28 22:26:00,3.63042,3.63053,3.62078,3.63047,6760000.0
2007-11-28 22:27:00,3.62245,3.63105,3.62241,3.63013,5270000.0
2007-11-28 22:28:00,3.62391,3.63425,3.62391,3.63417,3390000.0
2007-11-28 22:29:00,3.62826,3.63315,3.62815,3.62815,4520000.0
2007-11-28 22:30:00,3.62654,3.63626,3.62654,3.62953,5650000.0
2007-11-28 22:31:00,3.6276,3.633,3.62349,3.62824,6020000.0
2007-11-28 22:32:00,3.62685,3.63391,3.62428,3.62428,6020000.0
2007-11-28 22:34:00,3.63132,3.63274,3.62301,3.63229,6020000.0
2007-11-28 22:35:00,3.62818,3.6331,3.62369,3.62894,4880000.0
2007-11-28 22:36:00,3.62826,3.63132,3.62281,3.62281,4140000.0
2007-11-28 22:37:00,3.63294,3.63694,3.62501,3.62939,8660000.0
2007-11-28 22:38:00,3.62246,3.63136,3.62032,3.62708,3400000.0
2007-11-28 22:39:00,3.63035,3.63291,3.62678,3.63191,4520000.0
2007-11-28 22:40:00,3.63281,3.63506,3.62483,3.62866,4140000.0
2007-11-28 22:41:00,3.63101,3.63201,3.62279,3.623,5280000.0
2007-11-28 22:42:00,3.62702,3.63474,3.6251,3.62852,4140000.0
2007-11-28 22:43:00,3.62194,3.63124,3.62194,3.63124,2640000.0
2007-11-28 22:44:00,3.63149,3.63651,3.62448,3.62448,9390000.0
2007-11-28 22:45:00,3.62668,3.63922,3.62649,3.63468,7130000.0
2007-11-28 22:46:00,3.63466,3.637,3.62482,3.62482,4530000.0
2007-11-28 22:47:00,3.6272,3.63221,3.62236,3.63188,3410000.0
2007-11-28 22:48:00,3.62392,3.63272,3.62392,3.62713,4520000.0
2007-11-28 22:49:00,3.63229,3.63229,3.62732,3.62915,4140000.0
2007-11-28 22:50:00,3.62713,3.63215,3.62252,3.62779,3770000.0
2007-11-28 22:51:00,3.63161,3.63161,3.62087,3.63154,5270000.0
2007-11-28 22:52:00,3.63144,3.63144,3.62141,3.63108,5650000.0
2007-11-28 22:53:00,3.63282,3.63296,3.62323,3.63159,5630000.0
2007-11-28 22:55:00,3.6226,3.63192,3.6226,3.63192,4140000.0
2007-11-28 22:56:00,3.62961,3.63291,3.6227,3.63264,6380000.0
2007-11-28 22:57:00,3.62816,3.63247,3.62547,3.63247,7520000.0
2007-11-28 22:58:00,3.6278,3.63391,3.6278,3.62954,4890000.0
2007-11-28 22:59:00,3.62354,3.63274,3.62354,3.62643,4890000.0
2007-11-28 23:00:00,3.63377,3.63509,3.62526,3.62604,7140000.0
2007-11-28 23:01:00,3.63188,3.63263,3.62311,3.63263,4890000.0
2007-11-28 23:02:00,3.62993,3.63248,3.62567,3.62902,5260000.0
2007-11-28 23:03:00,3.63328,3.63384,3.62436,3.63226,7900000.0
2007-11-28 23:05:00,3.62853,3.63434,3.62455,3.63268,6400000.0
2007-11-28 23:06:00,3.63266,3.63266,3.62677,3.63201,7880000.0
2007-11-28 23:07:00,3.63443,3.63486,3.62481,3.63333,5630000.0
2007-11-28 23:08:00,3.63125,3.63125,3.62656,3.62868,7510000.0
2007-11-28 23:09:00,3.63083,3.63318,3.62206,3.62788,3010000.0
2007-11-28 23:10:00,3.63179,3.63335,3.62365,3.63039,7140000.0
2007-11-28 23:11:00,3.63378,3.63474,3.62429,3.63346,4900000.0
2007-11-28 23:12:00,3.63277,3.63288,3.62449,3.6314,4510000.0
2007-11-28 23:13:00,3.63317,3.63334,3.62375,3.63187,6400000.0
2007-11-28 23:14:00,3.63313,3.63313,3.62362,3.63252,6020000.0
2007-11-28 23:15:00,3.63533,3.63533,3.62378,3.62378,3380000.0
2007-11-28 23:16:00,3.63296,3.63296,3.6266,3.6266,3390000.0
2007-11-28 23:17:00,3.63311,3.63311,3.62722,3.62722,6010000.0
2007-11-28 23:18:00,3.63463,3.63463,3.62691,3.62691,5250000.0
2007-11-28 23:19:00,3.62946,3.63387,3.62776,3.63122,5640000.0
2007-11-28 23:20:00,3.62843,3.63507,3.62843,3.63127,7510000.0
2007-11-28 23:21:00,3.63167,3.63445,3.62683,3.63291,10890000.0
2007-11-28 23:22:00,3.63197,3.63197,3.62719,3.62787,4500000.0
2007-11-28 23:23:00,3.62527,3.63248,3.62234,3.63248,7890000.0
2007-11-28 23:24:00,3.6279,3.6332,3.62147,3.62147,4520000.0
2007-11-28 23:25:00,3.63269,3.63289,3.62872,3.63289,3380000.0
2007-11-28 23:27:00,3.63386,3.63485,3.62393,3.63247,6760000.0
2007-11-28 23:28:00,3.63385,3.63385,3.62322,3.62347,9020000.0
2007-11-28 23:29:00,3.63005,3.63282,3.62559,3.63123,7890000.0
2007-11-28 23:30:00,3.6283,3.63444,3.62824,3.63197,4880000.0
2007-11-28 23:31:00,3.63125,3.63165,3.62198,3.63132,6410000.0
2007-11-28 23:32:00,3.63185,3.63248,3.62771,3.62771,5650000.0
2007-11-28 23:33:00,3.62504,3.63646,3.62504,3.63264,6760000.0
2007-11-28 23:34:00,3.62851,3.63361,3.62821,3.62821,4150000.0
2007-11-28 23:35:00,3.63015,3.63439,3.62631,3.63038,6760000.0
2007-11-28 23:36:00,3.63255,3.63508,3.62874,3.63392,5630000.0
2007-11-28 23:37:00,3.63247,3.63537,3.62582,3.62869,9010000.0
2007-11-28 23:38:00,3.62659,3.63315,3.62338,3.63208,3010000.0
2007-11-28 23:39:00,3.6308,3.63299,3.6308,3.63269,4130000.0
2007-11-28 23:40:00,3.63394,3.63511,3.62876,3.62876,4880000.0
2007-11-28 23:41:00,3.62848,3.63191,3.62298,3.62298,4150000.0
2007-11-28 23:42:00,3.63244,3.63363,3.62909,3.63167,4510000.0
2007-11-28 23:43:00,3.62948,3.62948,3.62793,3.62793,3750000.0
2007-11-28 23:44:00,3.63128,3.63189,3.62526,3.63189,4890000.0
2007-11-28 23:45:00,3.63557,3.63557,3.63078,3.63297,3750000.0
2007-11-28 23:46:00,3.62864,3.63334,3.62864,3.62931,6760000.0
2007-11-28 23:47:00,3.62751,3.63355,3.62321,3.62321,5640000.0
2007-11-28 23:48:00,3.62782,3.63233,3.62782,3.63233,3010000.0
2007-11-28 23:49:00,3.63231,3.63231,3.62352,3.63173,11290000.0
2007-11-28 23:50:00,3.62897,3.63341,3.62681,3.63295,6380000.0
2007-11-28 23:51:00,3.62319,3.63253,3.62319,3.63253,3770000.0
2007-11-28 23:52:00,3.63299,3.63365,3.62829,3.63277,5630000.0
2007-11-28 23:53:00,3.6298,3.63232,3.62816,3.62816,5630000.0
2007-11-28 23:56:00,3.62554,3.63132,3.62501,3.62784,6390000.0
2007-11-28 23:57:00,3.63166,3.63166,3.62425,3.62688,3010000.0
2007-11-28 23:58:00,3.63142,3.633,3.62851,3.62851,3380000.0
2007-11-28 23:59:00,3.62547,3.63189,3.62547,3.63132,3750000.0
2007-11-29 00:00:00,3.63226,3.63226,3.62514,3.6307,5630000.0
2007-11-29 00:01:00,3.62877,3.6326,3.62877,3.6326,4510000.0
2007-11-29 00:02:00,3.62623,3.63226,3.62374,3.62871,6020000.0
2007-11-29 00:03:00,3.63145,3.63197,3.62369,3.63083,5260000.0
2007-11-29 00:04:00,3.63243,3.63243,3.62388,3.62523,6030000.0
2007-11-29 00:05:00,3.63181,3.63401,3.62274,3.62858,5660000.0
2007-11-29 00:06:00,3.63117,3.6337,3.62451,3.63367,3770000.0
2007-11-29 00:07:00,3.63288,3.63404,3.62447,3.62447,3010000.0
2007-11-29 00:08:00,3.6328,3.63971,3.6261,3.6261,6760000.0
2007-11-29 00:09:00,3.63288,3.63299,3.62765,3.63299,4880000.0
2007-11-29 00:10:00,3.62729,3.6329,3.62336,3.6329,4500000.0
2007-11-29 00:11:00,3.63011,3.63658,3.62696,3.63208,7510000.0
2007-11-29 00:12:00,3.63295,3.63295,3.62601,3.62702,4130000.0
2007-11-29 00:13:00,3.6274,3.63218,3.62488,3.63218,5630000.0
2007-11-29 00:14:00,3.63142,3.63316,3.62378,3.63309,9380000.0
2007-11-29 00:15:00,3.63409,3.63409,3.62598,3.63025,6750000.0
2007-11-29 00:16:00,3.63117,3.63288,3.61445,3.63287,9400000.0
2007-11-29 00:19:00,3.62734,3.6332,3.62257,3.63224,11630000.0
2007-11-29 00:20:00,3.62997,3.63026,3.6215,3.63008,4140000.0
2007-11-29 00:22:00,3.63257,3.63257,3.62218,3.63148,7140000.0
2007-11-29 00:23:00,3.63266,3.63323,3.62367,3.62401,7520000.0
2007-11-29 00:24:00,3.62296,3.63353,3.62268,3.62782,10160000.0
2007-11-29 00:25:00,3.63349,3.63349,3.62032,3.62032,3380000.0
2007-11-29 00:26:00,3.62948,3.63554,3.62415,3.6341,10910000.0
2007-11-29 00:28:00,3.63217,3.63519,3.62614,3.6324,5650000.0
2007-11-29 00:29:00,3.63017,3.63017,3.61467,3.62168,12790000.0
2007-11-29 00:30:00,3.62925,3.63574,3.62356,3.63381,6030000.0
2007-11-29 00:31:00,3.62407,3.63578,3.62407,3.63356,5260000.0
2007-11-29 00:32:00,3.62964,3.63442,3.62263,3.62263,5260000.0
2007-11-29 00:33:00,3.6269,3.6329,3.62338,3.62819,5280000.0
2007-11-29 00:34:00,3.6332,3.63549,3.62853,3.62853,3400000.0
2007-11-29 00:35:00,3.63448,3.63612,3.62938,3.63252,7140000.0
2007-11-29 00:36:00,3.63396,3.63522,3.63291,3.63377,4880000.0
2007-11-29 00:37:00,3.62828,3.63426,3.62828,3.63059,3770000.0
2007-11-29 00:38:00,3.62743,3.63263,3.62037,3.62246,5640000.0
2007-11-29 00:39:00,3.63026,3.63231,3.62784,3.62876,4510000.0
2007-11-29 00:40:00,3.62924,3.63475,3.62446,3.62991,2270000.0
2007-11-29 00:41:00,3.62584,3.63294,3.62584,3.63101,6010000.0
2007-11-29 00:42:00,3.62415,3.63524,3.62415,3.63199,3770000.0
2007-11-29 00:43:00,3.63309,3.63309,3.62119,3.632,6020000.0
2007-11-29 00:44:00,3.633,3.63379,3.6237,3.63172,10150000.0
2007-11-29 00:45:00,3.62952,3.6346,3.62649,3.63269,4520000.0
2007-11-29 00:46:00,3.62974,3.63467,3.62394,3.62567,5660000.0
2007-11-29 00:47:00,3.62837,3.63319,3.62473,3.63319,3770000.0
2007-11-29 00:48:00,3.63292,3.63292,3.62352,3.63226,5260000.0
2007-11-29 00:49:00,3.62849,3.63089,3.62317,3.62734,4510000.0
2007-11-29 00:50:00,3.63044,3.63481,3.62352,3.63481,5650000.0
2007-11-29 00:51:00,3.63231,3.63231,3.62492,3.62671,4910000.0
2007-11-29 00:52:00,3.63297,3.63347,3.6272,3.6272,4140000.0
2007-11-29 00:53:00,3.63354,3.63354,3.62659,3.62659,2630000.0
2007-11-29 00:54:00,3.63117,3.63341,3.62299,3.63341,6020000.0
2007-11-29 00:55:00,3.63276,3.6381,3.62661,3.62723,4890000.0
2007-11-29 00:56:00,3.62316,3.6315,3.62154,3.62403,6010000.0
2007-11-29 00:57:00,3.62988,3.63414,3.62426,3.6274,4520000.0
2007-11-29 00:58:00,3.62474,3.63414,3.62474,3.63401,6770000.0
2007-11-29 00:59:00,3.63189,3.63382,3.62782,3.63333,4510000.0
2007-11-29 01:00:00,3.63265,3.63419,3.6235,3.62818,7530000.0
2007-11-29 01:01:00,3.62705,3.63247,3.62091,3.62597,5650000.0
2007-11-29 01:02:00,3.63299,3.63299,3.62319,3.63112,3770000.0
2007-11-29 01:03:00,3.62372,3.62372,3.62372,3.62372,380000.0
2007-11-29 01:04:00,3.63203,3.63209,3.62413,3.63209,5660000.0
2007-11-29 01:05:00,3.62963,3.63348,3.6251,3.62518,3770000.0
2007-11-29 01:06:00,3.63344,3.63369,3.62251,3.62251,5630000.0
2007-11-29 01:07:00,3.63323,3.63333,3.62476,3.63092,5640000.0
2007-11-29 01:08:00,3.63228,3.63292,3.62848,3.63226,6400000.0
2007-11-29 01:09:00,3.63229,3.63425,3.62427,3.63155,3400000.0
2007-11-29 01:10:00,3.62928,3.6346,3.62766,3.63232,7140000.0
2007-11-29 01:11:00,3.63333,3.63333,3.62598,3.62727,4890000.0
2007-11-29 01:12:00,3.63531,3.63619,3.62468,3.62468,6780000.0
2007-11-29 01:13:00,3.63173,3.63182,3.62351,3.63177,4510000.0
2007-11-29 01:14:00,3.6324,3.63267,3.6234,3.62394,7160000.0
2007-11-29 01:15:00,3.62746,3.63254,3.6219,3.6219,5260000.0
2007-11-29 01:16:00,3.62376,3.63388,3.62336,3.63208,4890000.0
2007-11-29 01:17:00,3.63308,3.63347,3.62406,3.63264,6020000.0
2007-11-29 01:18:00,3.63393,3.63393,3.62465,3.62465,5630000.0
2007-11-29 01:19:00,3.63228,3.6345,3.62502,3.62711,3400000.0
2007-11-29 01:20:00,3.62852,3.63224,3.62726,3.63193,5260000.0
2007-11-29 01:21:00,3.63169,3.63378,3.62431,3.62431,5260000.0
2007-11-29 01:22:00,3.63155,3.63396,3.62418,3.63272,4140000.0
2007-11-29 01:23:00,3.63332,3.63332,3.62334,3.6311,4520000.0
2007-11-29 01:24:00,3.632,3.63341,3.62352,3.63112,5640000.0
2007-11-29 01:25:00,3.62586,3.63523,3.6247,3.6247,3770000.0
2007-11-29 01:26:00,3.62454,3.63463,3.62454,3.62831,5280000.0
2007-11-29 01:27:00,3.62761,3.63072,3.62738,3.63002,4520000.0
2007-11-29 01:28:00,3.62396,3.63457,3.62396,3.63285,4880000.0
2007-11-29 01:30:00,3.62772,3.63848,3.62772,3.62932,7160000.0
2007-11-29 01:31:00,3.6228,3.63271,3.62197,3.63271,6770000.0
2007-11-29 01:32:00,3.62798,3.63236,3.6257,3.6257,7140000.0
2007-11-29 01:33:00,3.62782,3.63297,3.62782,3.63297,3380000.0
2007-11-29 01:34:00,3.63201,3.63431,3.62442,3.63169,6020000.0
2007-11-29 01:35:00,3.6312,3.63631,3.6312,3.63383,2270000.0
2007-11-29 01:36:00,3.62577,3.63169,3.62577,3.63169,4880000.0
2007-11-29 01:37:00,3.63278,3.63278,3.6229,3.63138,5650000.0
2007-11-29 01:38:00,3.631,3.63242,3.62363,3.63108,4130000.0
2007-11-29 01:39:00,3.63165,3.63321,3.62821,3.63321,4880000.0
2007-11-29 01:40:00,3.62955,3.63306,3.62955,3.63191,6010000.0
2007-11-29 01:41:00,3.63248,3.63248,3.62342,3.6322,6390000.0
2007-11-29 01:42:00,3.63176,3.63327,3.62801,3.62801,7500000.0
2007-11-29 01:43:00,3.62784,3.63601,3.62328,3.63269,6770000.0
2007-11-29 01:44:00,3.63255,3.63301,3.62712,3.62808,4510000.0
2007-11-29 01:45:00,3.63116,3.63615,3.62993,3.6333,5630000.0
2007-11-29 01:46:00,3.62685,3.63358,3.62685,3.63218,3770000.0
2007-11-29 01:47:00,3.6334,3.63448,3.62773,3.63346,4140000.0
2007-11-29 01:48:00,3.62773,3.63481,3.62773,3.62877,4890000.0
2007-11-29 01:49:00,3.63256,3.63346,3.6245,3.62841,4150000.0
2007-11-29 01:50:00,3.62843,3.63344,3.62826,3.63177,5650000.0
2007-11-29 01:51:00,3.62608,3.62608,3.62356,3.62356,2250000.0
2007-11-29 01:52:00,3.62869,3.63272,3.62859,3.63262,3400000.0
2007-11-29 01:53:00,3.63289,3.63289,3.63093,3.63127,4140000.0
2007-11-29 01:55:00,3.63274,3.63274,3.62294,3.63119,5660000.0
2007-11-29 01:56:00,3.63079,3.63079,3.61935,3.62257,4530000.0
2007-11-29 01:57:00,3.62772,3.6332,3.62772,3.62955,5280000.0
2007-11-29 01:58:00,3.63174,3.63432,3.6236,3.63373,6810000.0
2007-11-29 02:00:00,3.63363,3.63363,3.62417,3.63085,3020000.0
2007-11-29 02:01:00,3.63314,3.63333,3.62771,3.63285,6770000.0
2007-11-29 02:02:00,3.62834,3.63562,3.62578,3.6334,4140000.0
2007-11-29 02:03:00,3.62854,3.63377,3.62594,3.63377,9790000.0
2007-11-29 02:04:00,3.62738,3.63281,3.6266,3.62834,6410000.0
2007-11-29 02:05:00,3.62988,3.63382,3.62523,3.63134,4520000.0
2007-11-29 02:06:00,3.62933,3.63069,3.61909,3.63068,7890000.0
2007-11-29 02:07:00,3.62931,3.63477,3.62784,3.62836,6780000.0
2007-11-29 02:08:00,3.62777,3.63354,3.62377,3.62795,6010000.0
2007-11-29 02:09:00,3.6298,3.63374,3.6298,3.63211,4150000.0
2007-11-29 02:10:00,3.63276,3.63494,3.62458,3.63247,6760000.0
2007-11-29 02:11:00,3.63106,3.63264,3.62462,3.63242,3770000.0
2007-11-29 02:13:00,3.62692,3.63164,3.62226,3.63164,5640000.0
2007-11-29 02:14:00,3.62851,3.63445,3.62837,3.63351,11270000.0
2007-11-29 02:15:00,3.63154,3.63154,3.63154,3.63154,750000.0
2007-11-29 02:16:00,3.63147,3.63192,3.61923,3.62679,5640000.0
2007-11-29 02:17:00,3.63318,3.63318,3.62364,3.62364,4140000.0
2007-11-29 02:18:00,3.63278,3.63366,3.62364,3.6334,4900000.0
2007-11-29 02:19:00,3.62967,3.63395,3.62531,3.62779,10130000.0
2007-11-29 02:20:00,3.63372,3.63441,3.62534,3.63413,7510000.0
2007-11-29 02:21:00,3.62993,3.63484,3.62806,3.62806,6400000.0
2007-11-29 02:22:00,3.62813,3.63427,3.625,3.63011,7140000.0
2007-11-29 02:23:00,3.62874,3.63351,3.62825,3.63278,7140000.0
2007-11-29 02:24:00,3.62716,3.63323,3.62398,3.63323,4140000.0
2007-11-29 02:25:00,3.63216,3.6328,3.62738,3.62738,4880000.0
2007-11-29 02:26:00,3.62445,3.63073,3.62445,3.63073,4890000.0
2007-11-29 02:27:00,3.63367,3.63515,3.6245,3.62849,4880000.0
2007-11-29 02:28:00,3.63292,3.63292,3.62323,3.63119,8640000.0
2007-11-29 02:29:00,3.63303,3.6349,3.62265,3.63361,16920000.0
2007-11-29 02:30:00,3.6364,3.6364,3.62543,3.63354,9390000.0
2007-11-29 02:31:00,3.63213,3.63459,3.6249,3.63304,4890000.0
2007-11-29 02:32:00,3.62702,3.63174,3.62116,3.62722,7510000.0
2007-11-29 02:33:00,3.63183,3.63487,3.62439,3.63372,5640000.0
2007-11-29 02:34:00,3.63277,3.63277,3.62475,3.63171,5260000.0
2007-11-29 02:35:00,3.63299,3.63334,3.62822,3.62822,1880000.0
2007-11-29 02:36:00,3.63306,3.63321,3.62357,3.62783,6010000.0
2007-11-29 02:37:00,3.62898,3.63544,3.62547,3.63294,6780000.0
2007-11-29 02:38:00,3.63145,3.63283,3.63145,3.63163,4890000.0
2007-11-29 02:39:00,3.62109,3.63267,3.62109,3.62592,4140000.0
2007-11-29 02:40:00,3.63241,3.6344,3.62424,3.62919,8270000.0
2007-11-29 02:41:00,3.63291,3.63317,3.62796,3.63302,3760000.0
2007-11-29 02:42:00,3.63283,3.63321,3.62754,3.63286,6400000.0
2007-11-29 02:43:00,3.62937,3.63312,3.62773,3.63169,6010000.0
2007-11-29 02:44:00,3.62829,3.63287,3.62426,3.63257,5630000.0
2007-11-29 02:45:00,3.63269,3.63866,3.62497,3.63421,7130000.0
2007-11-29 02:46:00,3.63199,3.63464,3.6244,3.62976,6010000.0
2007-11-29 02:47:00,3.63078,3.63407,3.62482,3.63305,4890000.0
2007-11-29 02:48:00,3.62822,3.63387,3.62822,3.62973,6770000.0
2007-11-29 02:49:00,3.62831,3.63322,3.6281,3.6281,4880000.0
2007-11-29 02:50:00,3.63115,3.63234,3.6224,3.63227,4510000.0
2007-11-29 02:51:00,3.62952,3.63261,3.6232,3.63245,4520000.0
2007-11-29 02:53:00,3.63108,3.63141,3.62051,3.63141,11650000.0
2007-11-29 02:54:00,3.63427,3.63427,3.62515,3.63297,6750000.0
2007-11-29 02:55:00,3.63393,3.63393,3.62777,3.63198,5640000.0
2007-11-29 02:56:00,3.62474,3.63503,3.62474,3.62853,6390000.0
2007-11-29 02:57:00,3.6286,3.63359,3.62756,3.63224,5260000.0
2007-11-29 02:58:00,3.62914,3.63344,3.62824,3.63344,2250000.0
2007-11-29 02:59:00,3.63131,3.63131,3.62148,3.62303,8640000.0
2007-11-29 03:00:00,3.63406,3.63406,3.62287,3.63052,3030000.0
2007-11-29 03:01:00,3.63183,3.63613,3.62499,3.63432,6020000.0
2007-11-29 03:02:00,3.63101,3.63259,3.62591,3.62591,6010000.0
2007-11-29 03:03:00,3.63221,3.63221,3.62288,3.62371,7890000.0
2007-11-29 03:04:00,3.62155,3.63161,3.62155,3.63006,5630000.0
2007-11-29 03:05:00,3.62662,3.63306,3.62356,3.63306,4510000.0
2007-11-29 03:06:00,3.62879,3.63022,3.62861,3.62861,3010000.0
2007-11-29 03:07:00,3.62705,3.63217,3.62227,3.63108,5270000.0
2007-11-29 03:08:00,3.62814,3.6331,3.62373,3.63205,3010000.0
2007-11-29 03:09:00,3.62772,3.63194,3.62248,3.62248,7140000.0
2007-11-29 03:10:00,3.62936,3.63212,3.62119,3.63212,4500000.0
2007-11-29 03:11:00,3.62927,3.63357,3.627,3.63286,6000000.0
2007-11-29 03:12:00,3.6288,3.63265,3.62799,3.63265,4500000.0
2007-11-29 03:13:00,3.62936,3.63359,3.62765,3.6315,7130000.0
2007-11-29 03:14:00,3.62437,3.63481,3.62437,3.62812,8270000.0
2007-11-29 03:15:00,3.6314,3.63497,3.62661,3.63254,4510000.0
2007-11-29 03:16:00,3.6328,3.63288,3.62775,3.63288,3000000.0
2007-11-29 03:17:00,3.63258,3.63328,3.62396,3.62396,4890000.0
2007-11-29 03:18:00,3.62289,3.63196,3.62224,3.62762,6380000.0
2007-11-29 03:19:00,3.62821,3.63248,3.62299,3.62299,4510000.0
2007-11-29 03:20:00,3.62792,3.63198,3.62176,3.63175,5630000.0
2007-11-29 03:21:00,3.63326,3.63326,3.62799,3.63221,6020000.0
2007-11-29 03:22:00,3.6322,3.63255,3.62809,3.62809,3380000.0
2007-11-29 03:23:00,3.62621,3.63101,3.61993,3.6254,5630000.0
2007-11-29 03:24:00,3.62338,3.6317,3.62338,3.62859,5260000.0
2007-11-29 03:25:00,3.63263,3.63272,3.62538,3.63254,7880000.0
2007-11-29 03:26:00,3.6326,3.63389,3.62333,3.63208,5630000.0
2007-11-29 03:27:00,3.62503,3.63554,3.62503,3.63339,6400000.0
2007-11-29 03:28:00,3.63236,3.63236,3.62956,3.62956,3380000.0
2007-11-29 03:29:00,3.63253,3.63313,3.62809,3.63303,3770000.0
2007-11-29 03:30:00,3.63475,3.63475,3.63304,3.63304,1890000.0
2007-11-29 03:31:00,3.63282,3.63284,3.62752,3.62753,6010000.0
2007-11-29 03:34:00,3.63092,3.63092,3.62353,3.63092,4140000.0
2007-11-29 03:35:00,3.62319,3.63366,3.62319,3.63256,3780000.0
2007-11-29 03:36:00,3.62658,3.63392,3.62427,3.63038,4150000.0
2007-11-29 03:37:00,3.62975,3.63253,3.6262,3.62854,4890000.0
2007-11-29 03:38:00,3.63084,3.63119,3.62584,3.62725,6770000.0
2007-11-29 03:39:00,3.63238,3.63288,3.62359,3.62359,5250000.0
2007-11-29 03:40:00,3.63138,3.63381,3.62761,3.63006,4890000.0
2007-11-29 03:41:00,3.62908,3.63087,3.62908,3.63087,3010000.0
2007-11-29 03:42:00,3.6271,3.63237,3.62213,3.62867,8290000.0
2007-11-29 03:43:00,3.6332,3.6338,3.62681,3.6338,4520000.0
2007-11-29 03:44:00,3.62402,3.63504,3.62402,3.63305,4510000.0
2007-11-29 03:45:00,3.62816,3.63286,3.62564,3.62678,4890000.0
2007-11-29 03:46:00,3.62659,3.63255,3.62585,3.62585,3010000.0
2007-11-29 03:47:00,3.62406,3.62848,3.62323,3.62323,5260000.0
2007-11-29 03:48:00,3.63101,3.6312,3.62716,3.63099,4880000.0
2007-11-29 03:49:00,3.62301,3.63181,3.62301,3.62755,5270000.0
2007-11-29 03:50:00,3.62781,3.63055,3.62062,3.62766,5270000.0
2007-11-29 03:51:00,3.63015,3.63148,3.62166,3.63148,4890000.0
2007-11-29 03:52:00,3.62955,3.63304,3.62615,3.63147,6400000.0
2007-11-29 03:53:00,3.62458,3.63374,3.62282,3.6323,5250000.0
2007-11-29 03:54:00,3.62874,3.63337,3.62771,3.63308,4150000.0
2007-11-29 03:55:00,3.62363,3.63219,3.62363,3.63219,5260000.0
2007-11-29 03:56:00,3.62863,3.63167,3.62399,3.63095,4140000.0
2007-11-29 03:57:00,3.63105,3.63375,3.62409,3.62409,4890000.0
2007-11-29 03:58:00,3.62457,3.63374,3.62387,3.62481,7510000.0
2007-11-29 03:59:00,3.63288,3.63702,3.62469,3.63454,9770000.0
2007-11-29 04:00:00,3.62783,3.6338,3.62359,3.62634,4510000.0
2007-11-29 04:01:00,3.62764,3.63167,3.62286,3.63167,4140000.0
2007-11-29 04:02:00,3.63166,3.63166,3.62618,3.62759,3770000.0
2007-11-29 04:03:00,3.63223,3.63294,3.62376,3.62613,6770000.0
2007-11-29 04:04:00,3.62701,3.63396,3.62354,3.63376,4140000.0
2007-11-29 04:05:00,3.62915,3.63345,3.62809,3.63345,4880000.0
2007-11-29 04:06:00,3.62895,3.63275,3.62661,3.62719,2640000.0
2007-11-29 04:07:00,3.62736,3.6309,3.62307,3.62563,4880000.0
2007-11-29 04:08:00,3.63313,3.63666,3.62499,3.6352,11310000.0
2007-11-29 04:09:00,3.62785,3.6293,3.62579,3.62805,4140000.0
2007-11-29 04:10:00,3.62339,3.63279,3.62339,3.63167,4140000.0
2007-11-29 04:11:00,3.6276,3.63552,3.62417,3.6319,6020000.0
2007-11-29 04:13:00,3.62917,3.63287,3.62782,3.62943,4510000.0
2007-11-29 04:14:00,3.63092,3.63338,3.62797,3.62878,6400000.0
2007-11-29 04:15:00,3.63391,3.63391,3.62457,3.63312,6030000.0
2007-11-29 04:16:00,3.63179,3.63205,3.6272,3.63051,4890000.0
2007-11-29 04:17:00,3.62855,3.63302,3.62214,3.62301,3770000.0
2007-11-29 04:18:00,3.63329,3.63329,3.62805,3.63248,4510000.0
2007-11-29 04:19:00,3.62473,3.63376,3.62473,3.62747,3400000.0
2007-11-29 04:20:00,3.62573,3.63235,3.62324,3.62819,4510000.0
2007-11-29 04:21:00,3.63239,3.6332,3.62864,3.63253,4140000.0
2007-11-29 04:22:00,3.63228,3.63372,3.62465,3.63349,6760000.0
2007-11-29 04:23:00,3.62719,3.6332,3.62719,3.63217,4160000.0
2007-11-29 04:24:00,3.63151,3.63289,3.62656,3.62797,4510000.0
2007-11-29 04:25:00,3.63186,3.63186,3.62245,3.62334,8280000.0
2007-11-29 04:26:00,3.62986,3.63371,3.6249,3.63082,4530000.0
2007-11-29 04:27:00,3.63281,3.63281,3.62319,3.63253,3010000.0
2007-11-29 04:28:00,3.62401,3.63139,3.62401,3.6268,5260000.0
2007-11-29 04:29:00,3.63331,3.63392,3.62807,3.63112,4140000.0
2007-11-29 04:30:00,3.62378,3.63397,3.62366,3.63182,4520000.0
2007-11-29 04:31:00,3.63312,3.63312,3.62602,3.62602,4510000.0
2007-11-29 04:32:00,3.62671,3.63432,3.6237,3.62419,3770000.0
2007-11-29 04:33:00,3.63006,3.63246,3.62214,3.62723,4890000.0
2007-11-29 04:34:00,3.62412,3.63369,3.62412,3.62813,3770000.0
2007-11-29 04:35:00,3.63305,3.6346,3.62404,3.62946,6020000.0
2007-11-29 04:36:00,3.63309,3.63832,3.62603,3.63054,9390000.0
2007-11-29 04:38:00,3.63335,3.6344,3.62539,3.62876,3770000.0
2007-11-29 04:39:00,3.63292,3.63516,3.62516,3.63307,5260000.0
2007-11-29 04:40:00,3.63431,3.6361,3.62499,3.62499,4140000.0
2007-11-29 04:41:00,3.63177,3.63177,3.62302,3.63152,4530000.0
2007-11-29 04:42:00,3.62634,3.63495,3.62634,3.63454,1520000.0
2007-11-29 04:43:00,3.62652,3.6298,3.62381,3.6298,3030000.0
2007-11-29 04:44:00,3.62836,3.63134,3.62582,3.63096,4900000.0
2007-11-29 04:45:00,3.62984,3.6349,3.62851,3.63236,3010000.0
2007-11-29 04:47:00,3.62866,3.63178,3.62303,3.63178,4140000.0
2007-11-29 04:48:00,3.62967,3.63342,3.62896,3.63342,2250000.0
2007-11-29 04:49:00,3.62883,3.63412,3.62835,3.63012,4890000.0
2007-11-29 04:50:00,3.63333,3.63333,3.62302,3.63242,4530000.0
2007-11-29 04:51:00,3.62784,3.63155,3.62701,3.63108,5260000.0
2007-11-29 04:52:00,3.63309,3.63369,3.62869,3.63333,3380000.0
2007-11-29 04:53:00,3.633,3.633,3.62589,3.62619,6410000.0
2007-11-29 04:54:00,3.6223,3.63269,3.6223,3.63269,6780000.0
2007-11-29 04:55:00,3.63368,3.63484,3.6284,3.63259,4140000.0
2007-11-29 04:56:00,3.63251,3.63295,3.62689,3.63295,3770000.0
2007-11-29 04:57:00,3.632,3.63414,3.62818,3.63218,5650000.0
2007-11-29 04:58:00,3.63393,3.63393,3.62427,3.63242,3400000.0
2007-11-29 04:59:00,3.62183,3.62922,3.62183,3.62829,7910000.0
2007-11-29 05:00:00,3.63578,3.63578,3.63045,3.63045,5260000.0
2007-11-29 05:01:00,3.6283,3.63347,3.6283,3.63332,4530000.0
2007-11-29 05:02:00,3.63295,3.63295,3.62809,3.63242,3760000.0
2007-11-29 05:03:00,3.63323,3.63323,3.62575,3.62796,4890000.0
2007-11-29 05:07:00,3.63423,3.63426,3.62959,3.63395,5630000.0
2007-11-29 05:09:00,3.63219,3.63426,3.6281,3.63426,3010000.0
2007-11-29 05:10:00,3.62732,3.63346,3.62732,3.62824,2630000.0
2007-11-29 05:12:00,3.62849,3.63359,3.6269,3.63359,3380000.0
2007-11-29 05:13:00,3.62331,3.63192,3.62331,3.62759,11630000.0
2007-11-29 05:14:00,3.63253,3.634,3.6264,3.6275,8280000.0
2007-11-29 05:15:00,3.63508,3.63508,3.62559,3.634,4510000.0
2007-11-29 05:16:00,3.62982,3.63379,3.62896,3.63379,6010000.0
2007-11-29 05:17:00,3.62879,3.63403,3.62758,3.62878,5630000.0
2007-11-29 05:18:00,3.63149,3.63424,3.62879,3.63326,4880000.0
2007-11-29 05:19:00,3.63308,3.63324,3.62678,3.63248,4880000.0
2007-11-29 05:20:00,3.63081,3.6341,3.62348,3.6332,6760000.0
2007-11-29 05:21:00,3.62859,3.63561,3.62859,3.6326,8260000.0
2007-11-29 05:22:00,3.6278,3.63332,3.6274,3.63332,4880000.0
2007-11-29 05:23:00,3.63486,3.63548,3.62727,3.63475,5260000.0
2007-11-29 05:24:00,3.63268,3.63279,3.62463,3.62463,6380000.0
2007-11-29 05:25:00,3.63003,3.63389,3.6248,3.62855,5630000.0
2007-11-29 05:26:00,3.63314,3.63314,3.62841,3.63304,5630000.0
2007-11-29 05:27:00,3.6327,3.63417,3.62876,3.63287,3380000.0
2007-11-29 05:28:00,3.63326,3.63326,3.62359,3.62359,6770000.0
2007-11-29 05:29:00,3.6291,3.63365,3.62822,3.62822,4880000.0
2007-11-29 05:30:00,3.63256,3.63595,3.62943,3.62943,4520000.0
2007-11-29 05:32:00,3.62756,3.63249,3.62188,3.63249,4530000.0
2007-11-29 05:34:00,3.62884,3.63302,3.6239,3.62742,7500000.0
2007-11-29 05:35:00,3.63359,3.63427,3.62896,3.6339,6000000.0
2007-11-29 05:37:00,3.63394,3.63496,3.63006,3.63006,5630000.0
2007-11-29 05:38:00,3.62858,3.63256,3.62433,3.63049,3750000.0
2007-11-29 05:39:00,3.62814,3.63322,3.62792,3.62814,4510000.0
2007-11-29 05:40:00,3.62466,3.63383,3.62455,3.63246,7130000.0
2007-11-29 05:42:00,3.63208,3.63268,3.62792,3.63268,5250000.0
2007-11-29 05:43:00,3.63382,3.63564,3.63074,3.63228,4140000.0
2007-11-29 05:44:00,3.62275,3.63212,3.62244,3.62888,5630000.0
2007-11-29 05:45:00,3.63239,3.63525,3.6244,3.63329,6760000.0
2007-11-29 05:46:00,3.63254,3.63386,3.62848,3.63288,6390000.0
2007-11-29 05:47:00,3.63213,3.63213,3.61992,3.62278,4890000.0
2007-11-29 05:48:00,3.63231,3.63408,3.62181,3.63215,6020000.0
2007-11-29 05:49:00,3.63175,3.63351,3.62354,3.63173,5650000.0
2007-11-29 05:50:00,3.63362,3.63386,3.62843,3.63373,4520000.0
2007-11-29 05:51:00,3.63309,3.63309,3.62455,3.63282,4520000.0
2007-11-29 05:52:00,3.63201,3.63304,3.6316,3.6319,2640000.0
2007-11-29 05:53:00,3.62836,3.63602,3.62587,3.63448,3770000.0
2007-11-29 05:54:00,3.63367,3.63551,3.62784,3.63436,6030000.0
2007-11-29 05:55:00,3.62694,3.63366,3.62694,3.63248,4890000.0
2007-11-29 05:56:00,3.63337,3.63347,3.62856,3.63212,4900000.0
2007-11-29 05:57:00,3.62992,3.63412,3.62395,3.63269,6390000.0
2007-11-29 05:58:00,3.63311,3.6335,3.6322,3.6335,3010000.0
2007-11-29 05:59:00,3.63322,3.63569,3.62746,3.62932,7140000.0
2007-11-29 06:00:00,3.63612,3.63612,3.62403,3.63267,7920000.0
2007-11-29 06:01:00,3.63217,3.63369,3.62447,3.63355,5250000.0
2007-11-29 06:02:00,3.63367,3.63445,3.63247,3.63247,3760000.0
2007-11-29 06:03:00,3.62999,3.63047,3.62961,3.62979,3010000.0
2007-11-29 06:05:00,3.63341,3.63354,3.62681,3.63331,3010000.0
2007-11-29 06:06:00,3.62796,3.63344,3.62569,3.63344,4890000.0
2007-11-29 06:07:00,3.63263,3.63358,3.62633,3.63302,3010000.0
2007-11-29 06:08:00,3.63362,3.63362,3.62364,3.63177,4140000.0
2007-11-29 06:10:00,3.62537,3.6317,3.62329,3.63111,6390000.0
2007-11-29 06:11:00,3.6341,3.63489,3.62533,3.63302,5260000.0
2007-11-29 06:12:00,3.63215,3.63215,3.6241,3.6241,1500000.0
2007-11-29 06:13:00,3.62773,3.62793,3.62307,3.62793,3750000.0
2007-11-29 06:14:00,3.63345,3.63647,3.62555,3.62555,4130000.0
2007-11-29 06:15:00,3.63582,3.63582,3.62571,3.62729,8650000.0
2007-11-29 06:16:00,3.63367,3.63441,3.63263,3.63313,6390000.0
2007-11-29 06:17:00,3.62855,3.63514,3.62855,3.63311,5630000.0
2007-11-29 06:18:00,3.63352,3.63352,3.63229,3.63229,1500000.0
2007-11-29 06:19:00,3.63138,3.63424,3.624,3.62896,8260000.0
2007-11-29 06:20:00,3.62598,3.63775,3.62598,3.63485,6380000.0
2007-11-29 06:21:00,3.63259,3.63259,3.6226,3.6226,5270000.0
2007-11-29 06:22:00,3.63165,3.63165,3.62254,3.62891,8630000.0
2007-11-29 06:23:00,3.62274,3.63126,3.62274,3.62744,5260000.0
2007-11-29 06:24:00,3.62885,3.63381,3.62759,3.63363,2640000.0
2007-11-29 06:25:00,3.63367,3.63381,3.62868,3.6336,4140000.0
2007-11-29 06:26:00,3.62352,3.62931,3.61774,3.62651,3760000.0
2007-11-29 06:27:00,3.62915,3.63341,3.62441,3.62897,6760000.0
2007-11-29 06:28:00,3.62848,3.63363,3.62715,3.62895,5270000.0
2007-11-29 06:29:00,3.63174,3.63332,3.62165,3.63194,5260000.0
2007-11-29 06:30:00,3.63132,3.63314,3.63065,3.63314,3010000.0
2007-11-29 06:31:00,3.62797,3.63331,3.62377,3.63331,6390000.0
2007-11-29 06:32:00,3.62895,3.63168,3.62585,3.63148,4140000.0
2007-11-29 06:33:00,3.63011,3.63341,3.62842,3.62842,3380000.0
2007-11-29 06:34:00,3.63162,3.63324,3.6223,3.63324,9410000.0
2007-11-29 06:35:00,3.6297,3.63255,3.62716,3.63225,5250000.0
2007-11-29 06:36:00,3.63045,3.63385,3.62975,3.63385,3750000.0
2007-11-29 06:37:00,3.62862,3.63423,3.62862,3.63227,4140000.0
2007-11-29 06:38:00,3.63311,3.63472,3.62559,3.63048,4890000.0
2007-11-29 06:39:00,3.6289,3.63456,3.62506,3.63283,4510000.0
2007-11-29 06:40:00,3.63344,3.63418,3.63002,3.63002,4140000.0
2007-11-29 06:41:00,3.63352,3.6345,3.62845,3.63428,5260000.0
2007-11-29 06:42:00,3.62537,3.63391,3.62537,3.63391,5250000.0
2007-11-29 06:43:00,3.62865,3.63314,3.62756,3.62952,6390000.0
2007-11-29 06:44:00,3.63178,3.63319,3.62328,3.62523,7900000.0
2007-11-29 06:45:00,3.63571,3.63571,3.6263,3.62848,3390000.0
2007-11-29 06:46:00,3.63206,3.63375,3.62435,3.62435,6380000.0
2007-11-29 06:47:00,3.62835,3.63182,3.62675,3.62764,8660000.0
2007-11-29 06:48:00,3.63321,3.63321,3.6246,3.63287,5260000.0
2007-11-29 06:49:00,3.62892,3.6346,3.62715,3.63407,5280000.0
2007-11-29 06:50:00,3.6279,3.63252,3.62387,3.63186,5250000.0
2007-11-29 06:51:00,3.62418,3.63413,3.62418,3.62441,6390000.0
2007-11-29 06:52:00,3.63037,3.63715,3.62542,3.63226,7880000.0
2007-11-29 06:53:00,3.63156,3.63471,3.62729,3.62842,10140000.0
2007-11-29 06:54:00,3.63269,3.63524,3.62487,3.62887,6010000.0
2007-11-29 06:55:00,3.63434,3.63546,3.62525,3.63368,5630000.0
2007-11-29 06:56:00,3.63189,3.63289,3.62854,3.62932,2640000.0
2007-11-29 06:57:00,3.63159,3.6325,3.62296,3.63169,7150000.0
2007-11-29 06:58:00,3.62306,3.63222,3.62175,3.63222,4890000.0
2007-11-29 06:59:00,3.6295,3.63286,3.62279,3.63191,7890000.0
2007-11-29 07:00:00,3.62895,3.63525,3.62895,3.63341,4890000.0
2007-11-29 07:01:00,3.63217,3.63264,3.62267,3.63264,8270000.0
2007-11-29 07:02:00,3.63288,3.63342,3.62402,3.62812,4520000.0
2007-11-29 07:03:00,3.63408,3.63422,3.62711,3.63305,5630000.0
2007-11-29 07:04:00,3.62887,3.6341,3.62669,3.63367,6760000.0
2007-11-29 07:05:00,3.62933,3.63402,3.62699,3.63387,3380000.0
2007-11-29 07:06:00,3.62728,3.63322,3.62332,3.62901,9020000.0
2007-11-29 07:07:00,3.62648,3.63331,3.623,3.6277,9400000.0
2007-11-29 07:08:00,3.6341,3.63562,3.62882,3.63185,5250000.0
2007-11-29 07:09:00,3.63342,3.63342,3.62802,3.63049,3380000.0
2007-11-29 07:10:00,3.632,3.63417,3.62871,3.63334,3010000.0
2007-11-29 07:11:00,3.62436,3.63282,3.623,3.63282,4510000.0
2007-11-29 07:12:00,3.62861,3.63466,3.62759,3.62947,3770000.0
2007-11-29 07:13:00,3.6296,3.6296,3.6266,3.6266,1500000.0
2007-11-29 07:14:00,3.6248,3.63379,3.6248,3.63325,7510000.0
2007-11-29 07:15:00,3.63564,3.63564,3.62311,3.62778,9410000.0
2007-11-29 07:16:00,3.6327,3.63695,3.62619,3.63337,6390000.0
2007-11-29 07:17:00,3.62272,3.63214,3.61997,3.63214,4910000.0
2007-11-29 07:18:00,3.62614,3.63022,3.61848,3.62916,6380000.0
2007-11-29 07:19:00,3.6241,3.6337,3.6239,3.62972,5250000.0
2007-11-29 07:20:00,3.63344,3.63344,3.62393,3.62393,6770000.0
2007-11-29 07:21:00,3.63292,3.63361,3.62677,3.62826,4510000.0
2007-11-29 07:22:00,3.62881,3.63439,3.62332,3.6321,6770000.0
2007-11-29 07:23:00,3.63315,3.63353,3.6296,3.63294,4130000.0
2007-11-29 07:24:00,3.63219,3.63371,3.62823,3.63371,4880000.0
2007-11-29 07:25:00,3.62423,3.63369,3.62407,3.6296,8650000.0
2007-11-29 07:26:00,3.63124,3.63301,3.62279,3.63171,5260000.0
2007-11-29 07:27:00,3.63148,3.63164,3.62297,3.62757,5260000.0
2007-11-29 07:28:00,3.62468,3.63532,3.62468,3.63084,6760000.0
2007-11-29 07:29:00,3.6343,3.63441,3.62536,3.62986,6390000.0
2007-11-29 07:30:00,3.63134,3.63562,3.62871,3.62871,4510000.0
2007-11-29 07:31:00,3.62692,3.63342,3.62098,3.62098,4900000.0
2007-11-29 07:32:00,3.63405,3.63405,3.62715,3.62835,8260000.0
2007-11-29 07:33:00,3.63178,3.63178,3.62467,3.6282,6770000.0
2007-11-29 07:34:00,3.62617,3.63469,3.62602,3.63231,5260000.0
2007-11-29 07:35:00,3.62849,3.63233,3.62821,3.63233,5630000.0
2007-11-29 07:36:00,3.62501,3.63467,3.62501,3.62741,4520000.0
2007-11-29 07:37:00,3.63075,3.63258,3.62819,3.62986,6390000.0
2007-11-29 07:38:00,3.63217,3.63344,3.62362,3.63344,4510000.0
2007-11-29 07:39:00,3.62518,3.63148,3.62411,3.63148,5650000.0
2007-11-29 07:40:00,3.63373,3.63393,3.62475,3.63393,5260000.0
2007-11-29 07:41:00,3.62901,3.63504,3.62893,3.62956,4510000.0
2007-11-29 07:42:00,3.62823,3.63352,3.62823,3.63352,3750000.0
2007-11-29 07:43:00,3.63155,3.63282,3.62743,3.63207,3030000.0
2007-11-29 07:44:00,3.63359,3.63359,3.6238,3.63291,7130000.0
2007-11-29 07:45:00,3.63638,3.63638,3.62423,3.62931,10540000.0
2007-11-29 07:46:00,3.62602,3.63246,3.62223,3.62964,4520000.0
2007-11-29 07:47:00,3.62636,3.63171,3.62333,3.62676,4520000.0
2007-11-29 07:48:00,3.63366,3.63366,3.62429,3.62429,4520000.0
2007-11-29 07:49:00,3.62347,3.63169,3.62321,3.62567,4130000.0
2007-11-29 07:50:00,3.63335,3.63377,3.62669,3.63325,4880000.0
2007-11-29 07:51:00,3.63217,3.63325,3.62649,3.62649,4510000.0
2007-11-29 07:52:00,3.63081,3.63284,3.62268,3.63284,4140000.0
2007-11-29 07:53:00,3.6276,3.63229,3.62588,3.62588,4880000.0
2007-11-29 07:54:00,3.63436,3.6351,3.62707,3.62707,5630000.0
2007-11-29 07:55:00,3.63312,3.6335,3.62459,3.63082,6030000.0
2007-11-29 07:56:00,3.62863,3.63491,3.6284,3.63308,6040000.0
2007-11-29 07:57:00,3.63343,3.63709,3.62827,3.63471,6390000.0
2007-11-29 07:58:00,3.63161,3.63301,3.62589,3.63047,4890000.0
2007-11-29 07:59:00,3.6316,3.63209,3.62304,3.62925,6020000.0
2007-11-29 08:00:00,3.62971,3.6347,3.62759,3.63406,4900000.0
2007-11-29 08:01:00,3.62696,3.63295,3.62583,3.63295,4890000.0
2007-11-29 08:02:00,3.62753,3.63532,3.62592,3.63389,4880000.0
2007-11-29 08:03:00,3.63289,3.63289,3.62637,3.63147,5630000.0
2007-11-29 08:04:00,3.62686,3.63388,3.62264,3.63331,5630000.0
2007-11-29 08:05:00,3.632,3.63543,3.62907,3.6291,5630000.0
2007-11-29 08:06:00,3.62772,3.63342,3.62772,3.62933,4880000.0
2007-11-29 08:07:00,3.63291,3.63302,3.62846,3.62867,4890000.0
2007-11-29 08:08:00,3.62881,3.63386,3.6275,3.6305,4510000.0
2007-11-29 08:09:00,3.6233,3.63127,3.6233,3.62539,4130000.0
2007-11-29 08:10:00,3.6326,3.63322,3.62387,3.62387,4510000.0
2007-11-29 08:11:00,3.63233,3.63382,3.62864,3.6337,5260000.0
2007-11-29 08:12:00,3.62642,3.63227,3.62642,3.63227,6390000.0
2007-11-29 08:13:00,3.63311,3.63422,3.62463,3.62463,7530000.0
2007-11-29 08:14:00,3.63362,3.63416,3.6242,3.6242,16150000.0
2007-11-29 08:15:00,3.63299,3.63642,3.62911,3.62911,6390000.0
2007-11-29 08:16:00,3.63258,3.63375,3.62848,3.63375,4510000.0
2007-11-29 08:17:00,3.62665,3.63268,3.62539,3.63268,7140000.0
2007-11-29 08:18:00,3.633,3.63408,3.62475,3.63408,5260000.0
2007-11-29 08:19:00,3.63386,3.63483,3.62833,3.62922,4900000.0
2007-11-29 08:20:00,3.62258,3.63282,3.62258,3.62823,4510000.0
2007-11-29 08:21:00,3.62681,3.6335,3.62681,3.63088,4140000.0
2007-11-29 08:22:00,3.63231,3.63249,3.62315,3.62771,4890000.0
2007-11-29 08:23:00,3.62908,3.6356,3.62844,3.62973,7890000.0
2007-11-29 08:24:00,3.62747,3.63173,3.61782,3.62719,6760000.0
2007-11-29 08:25:00,3.63252,3.63255,3.63141,3.63255,5250000.0
2007-11-29 08:26:00,3.62788,3.63205,3.62609,3.63205,5630000.0
2007-11-29 08:27:00,3.63244,3.63379,3.62856,3.62856,5630000.0
2007-11-29 08:28:00,3.63292,3.63292,3.62464,3.63203,5260000.0
2007-11-29 08:29:00,3.63171,3.6364,3.62534,3.62896,11280000.0
2007-11-29 08:30:00,3.62502,3.63468,3.62502,3.63182,8640000.0
2007-11-29 08:31:00,3.63178,3.63229,3.62675,3.62915,5630000.0
2007-11-29 08:32:00,3.62877,3.63275,3.62578,3.63275,4140000.0
2007-11-29 08:33:00,3.63371,3.63426,3.62527,3.62829,7510000.0
2007-11-29 08:34:00,3.62762,3.63062,3.62182,3.62306,6390000.0
2007-11-29 08:35:00,3.63041,3.63459,3.62464,3.63459,6390000.0
2007-11-29 08:36:00,3.62806,3.63333,3.62327,3.63333,5250000.0
2007-11-29 08:37:00,3.63072,3.63232,3.62292,3.63192,8640000.0
2007-11-29 08:38:00,3.6274,3.63402,3.6274,3.62837,2270000.0
2007-11-29 08:39:00,3.62785,3.63267,3.62561,3.63267,1140000.0
2007-11-29 08:40:00,3.62903,3.63465,3.62706,3.63201,4510000.0
2007-11-29 08:41:00,3.63194,3.63194,3.62353,3.62607,4880000.0
2007-11-29 08:42:00,3.63195,3.6346,3.62401,3.62401,6770000.0
2007-11-29 08:43:00,3.62332,3.636,3.62332,3.62663,7140000.0
2007-11-29 08:44:00,3.62815,3.63843,3.62765,3.63429,6380000.0
2007-11-29 08:45:00,3.63486,3.63486,3.62162,3.62669,4510000.0
2007-11-29 08:46:00,3.63063,3.63292,3.62744,3.63252,4520000.0
2007-11-29 08:47:00,3.63184,3.63184,3.61976,3.63144,9390000.0
2007-11-29 08:48:00,3.62875,3.63295,3.62332,3.62769,6000000.0
2007-11-29 08:49:00,3.62804,3.6315,3.62162,3.62846,5640000.0
2007-11-29 08:50:00,3.63132,3.63143,3.62433,3.63061,5650000.0
2007-11-29 08:51:00,3.62528,3.63145,3.62287,3.63097,6760000.0
2007-11-29 08:52:00,3.63379,3.63667,3.62586,3.63038,7140000.0
2007-11-29 08:53:00,3.63029,3.63254,3.6236,3.6318,4510000.0
2007-11-29 08:54:00,3.62942,3.6322,3.62154,3.6322,5260000.0
2007-11-29 08:55:00,3.62664,3.63193,3.62041,3.63143,6400000.0
2007-11-29 08:56:00,3.63156,3.63185,3.62522,3.62522,6000000.0
2007-11-29 08:57:00,3.6329,3.6329,3.6275,3.62919,7130000.0
2007-11-29 08:58:00,3.62803,3.63178,3.62206,3.63056,4520000.0
2007-11-29 08:59:00,3.6327,3.63277,3.62313,3.63277,8660000.0
2007-11-29 09:00:00,3.62631,3.63338,3.62631,3.62747,6760000.0
2007-11-29 09:01:00,3.63029,3.63321,3.62243,3.62991,7510000.0
2007-11-29 09:02:00,3.62759,3.63304,3.62385,3.63304,5250000.0
2007-11-29 09:03:00,3.63092,3.6335,3.62646,3.62722,6010000.0
2007-11-29 09:04:00,3.6265,3.63263,3.62329,3.62329,4520000.0
2007-11-29 09:05:00,3.62901,3.63424,3.62616,3.63156,7540000.0
2007-11-29 09:06:00,3.62025,3.63079,3.62025,3.62897,8270000.0
2007-11-29 09:07:00,3.63322,3.63409,3.62307,3.62725,7140000.0
2007-11-29 09:08:00,3.62683,3.63245,3.6231,3.63098,5630000.0
2007-11-29 09:09:00,3.62806,3.63305,3.62387,3.62857,7520000.0
2007-11-29 09:10:00,3.63077,3.63297,3.62134,3.62649,6010000.0
2007-11-29 09:11:00,3.63061,3.63276,3.62687,3.62687,6390000.0
2007-11-29 09:12:00,3.63311,3.63391,3.62327,3.63125,5270000.0
2007-11-29 09:13:00,3.633,3.63426,3.62427,3.62877,7140000.0
2007-11-29 09:14:00,3.63179,3.63179,3.62322,3.6278,7880000.0
2007-11-29 09:15:00,3.63522,3.63522,3.62266,3.63111,4880000.0
2007-11-29 09:16:00,3.63089,3.63219,3.62837,3.63201,4510000.0
2007-11-29 09:17:00,3.62775,3.63142,3.62119,3.62623,7890000.0
2007-11-29 09:18:00,3.63285,3.63285,3.6266,3.63023,5260000.0
2007-11-29 09:19:00,3.63121,3.63417,3.62605,3.62605,4890000.0
2007-11-29 09:20:00,3.63389,3.63535,3.62606,3.63333,6030000.0
2007-11-29 09:21:00,3.62995,3.63639,3.62898,3.63108,9780000.0
2007-11-29 09:22:00,3.62885,3.63424,3.62648,3.62854,11270000.0
2007-11-29 09:23:00,3.63361,3.63361,3.62355,3.62711,4880000.0
2007-11-29 09:24:00,3.63242,3.63441,3.62756,3.62756,9020000.0
2007-11-29 09:25:00,3.63444,3.63476,3.62316,3.62316,5630000.0
2007-11-29 09:26:00,3.63197,3.63275,3.62411,3.62781,7140000.0
2007-11-29 09:27:00,3.62326,3.63422,3.62326,3.63422,5630000.0
2007-11-29 09:28:00,3.63061,3.63161,3.62497,3.62497,4890000.0
2007-11-29 09:29:00,3.63331,3.63363,3.62589,3.63277,6390000.0
2007-11-29 09:30:00,3.63141,3.63605,3.62358,3.63451,7140000.0
2007-11-29 09:31:00,3.63112,3.63215,3.62721,3.63172,4510000.0
2007-11-29 09:32:00,3.6307,3.63224,3.62449,3.62646,4880000.0
2007-11-29 09:33:00,3.62898,3.63624,3.62708,3.63241,8290000.0
2007-11-29 09:34:00,3.62539,3.63242,3.62243,3.62724,7140000.0
2007-11-29 09:35:00,3.63259,3.63303,3.6211,3.63303,15410000.0
2007-11-29 09:36:00,3.62992,3.63539,3.62825,3.63539,4140000.0
2007-11-29 09:37:00,3.63142,3.63316,3.62495,3.63258,6020000.0
2007-11-29 09:38:00,3.62837,3.63163,3.6202,3.6289,11650000.0
2007-11-29 09:39:00,3.62568,3.63353,3.62568,3.62793,4510000.0
2007-11-29 09:40:00,3.62671,3.63232,3.62226,3.62769,6760000.0
2007-11-29 09:41:00,3.6326,3.6326,3.6271,3.63226,4510000.0
2007-11-29 09:42:00,3.63254,3.63254,3.62761,3.62995,4140000.0
2007-11-29 09:43:00,3.62634,3.63053,3.62148,3.62148,9390000.0
2007-11-29 09:44:00,3.63199,3.63199,3.6207,3.62657,7890000.0
2007-11-29 09:45:00,3.63446,3.63575,3.62456,3.6323,10520000.0
2007-11-29 09:46:00,3.62815,3.63425,3.62747,3.6328,3770000.0
2007-11-29 09:47:00,3.63052,3.63621,3.62474,3.63621,10890000.0
2007-11-29 09:48:00,3.62942,3.63328,3.62801,3.63328,4880000.0
2007-11-29 09:49:00,3.63206,3.63314,3.62325,3.63314,4520000.0
2007-11-29 09:50:00,3.63388,3.63435,3.63005,3.63155,4140000.0
2007-11-29 09:51:00,3.63201,3.63234,3.62352,3.62787,6770000.0
2007-11-29 09:52:00,3.62594,3.63318,3.62594,3.62877,5260000.0
2007-11-29 09:53:00,3.6327,3.63284,3.6204,3.62778,6770000.0
2007-11-29 09:54:00,3.63289,3.63662,3.62501,3.63319,9770000.0
2007-11-29 09:55:00,3.62721,3.63734,3.62641,3.63321,10520000.0
2007-11-29 09:56:00,3.63045,3.63994,3.62931,3.63624,4890000.0
2007-11-29 09:57:00,3.63501,3.63967,3.62834,3.63589,10150000.0
2007-11-29 09:58:00,3.62924,3.63668,3.62924,3.63582,4880000.0
2007-11-29 09:59:00,3.63011,3.63622,3.62534,3.63465,13900000.0
2007-11-29 10:00:00,3.63537,3.64162,3.6282,3.63581,11280000.0
2007-11-29 10:01:00,3.63676,3.63778,3.6291,3.63778,8650000.0
2007-11-29 10:02:00,3.63383,3.64001,3.63037,3.63501,9760000.0
2007-11-29 10:03:00,3.63231,3.63812,3.62709,3.63499,6390000.0
2007-11-29 10:04:00,3.63807,3.63831,3.62854,3.63356,9020000.0
2007-11-29 10:05:00,3.63901,3.63901,3.62578,3.63392,5640000.0
2007-11-29 10:06:00,3.6367,3.63845,3.63147,3.63627,5640000.0
2007-11-29 10:07:00,3.63508,3.63953,3.63088,3.63915,6390000.0
2007-11-29 10:08:00,3.63537,3.64196,3.63108,3.63359,6770000.0
2007-11-29 10:09:00,3.63599,3.64159,3.6301,3.6301,7140000.0
2007-11-29 10:10:00,3.63739,3.64019,3.63484,3.63822,4880000.0
2007-11-29 10:11:00,3.63379,3.64179,3.63379,3.64179,4880000.0
2007-11-29 10:12:00,3.64024,3.64198,3.63523,3.63829,7880000.0
2007-11-29 10:13:00,3.6423,3.6423,3.6317,3.63529,4520000.0
2007-11-29 10:14:00,3.64173,3.64173,3.63032,3.63679,7160000.0
2007-11-29 10:15:00,3.63616,3.64155,3.63381,3.64155,3770000.0
2007-11-29 10:16:00,3.63824,3.64233,3.63328,3.63643,13530000.0
2007-11-29 10:17:00,3.63678,3.64297,3.63201,3.63304,11280000.0
2007-11-29 10:18:00,3.6371,3.64232,3.63204,3.64076,5270000.0
2007-11-29 10:19:00,3.63776,3.64244,3.62966,3.6375,10910000.0
2007-11-29 10:20:00,3.63884,3.64246,3.63352,3.64059,8640000.0
2007-11-29 10:21:00,3.64195,3.64386,3.6311,3.63629,12810000.0
2007-11-29 10:22:00,3.63424,3.63887,3.62724,3.63239,6020000.0
2007-11-29 10:23:00,3.63487,3.63876,3.63169,3.63411,4880000.0
2007-11-29 10:24:00,3.64012,3.64012,3.62738,3.63848,9390000.0
2007-11-29 10:25:00,3.6356,3.63957,3.63038,3.63957,5270000.0
2007-11-29 10:26:00,3.64144,3.64144,3.62998,3.63625,11280000.0
2007-11-29 10:27:00,3.64077,3.64129,3.63495,3.6364,6780000.0
2007-11-29 10:28:00,3.63614,3.64266,3.63381,3.64151,7510000.0
2007-11-29 10:29:00,3.63167,3.64021,3.62979,3.64021,5640000.0
2007-11-29 10:30:00,3.64059,3.64163,3.63056,3.6377,6400000.0
2007-11-29 10:31:00,3.63907,3.64156,3.62955,3.63206,7140000.0
2007-11-29 10:32:00,3.6364,3.64168,3.63375,3.64105,9380000.0
2007-11-29 10:33:00,3.64281,3.64292,3.63466,3.64201,6380000.0
2007-11-29 10:34:00,3.63242,3.64309,3.63242,3.63697,7520000.0
2007-11-29 10:35:00,3.64112,3.64204,3.63282,3.63686,10890000.0
2007-11-29 10:36:00,3.64076,3.64099,3.63223,3.64099,5260000.0
2007-11-29 10:37:00,3.64103,3.64103,3.63014,3.63614,9800000.0
2007-11-29 10:38:00,3.63805,3.64434,3.63236,3.64147,6760000.0
2007-11-29 10:39:00,3.64061,3.64061,3.63009,3.63971,4510000.0
2007-11-29 10:40:00,3.63984,3.64081,3.63222,3.63222,5260000.0
2007-11-29 10:41:00,3.63132,3.64199,3.63132,3.64154,4890000.0
2007-11-29 10:42:00,3.64215,3.64215,3.63519,3.64042,4900000.0
2007-11-29 10:43:00,3.64017,3.64017,3.63048,3.633,7880000.0
2007-11-29 10:44:00,3.63754,3.64172,3.63364,3.64172,11270000.0
2007-11-29 10:45:00,3.63825,3.64069,3.63349,3.63659,12020000.0
2007-11-29 10:46:00,3.63661,3.64264,3.63661,3.64185,5630000.0
2007-11-29 10:47:00,3.63721,3.64083,3.63359,3.64083,5270000.0
2007-11-29 10:48:00,3.64069,3.64069,3.63096,3.63556,6390000.0
2007-11-29 10:49:00,3.6408,3.6408,3.63133,3.64025,4890000.0
2007-11-29 10:50:00,3.63801,3.64026,3.62572,3.64026,7530000.0
2007-11-29 10:51:00,3.64029,3.64029,3.62996,3.6351,6020000.0
2007-11-29 10:52:00,3.64009,3.64009,3.63359,3.63915,7530000.0
2007-11-29 10:53:00,3.6321,3.64205,3.6321,3.6415,6400000.0
2007-11-29 10:54:00,3.63555,3.64032,3.63379,3.63559,5640000.0
2007-11-29 10:55:00,3.63266,3.63738,3.62735,3.63427,5640000.0
2007-11-29 10:56:00,3.63613,3.6401,3.63149,3.63591,4150000.0
2007-11-29 10:57:00,3.63737,3.64289,3.63396,3.63396,4900000.0
2007-11-29 10:58:00,3.63816,3.64112,3.6311,3.64112,7140000.0
2007-11-29 10:59:00,3.63114,3.64106,3.63114,3.64106,7890000.0
2007-11-29 11:00:00,3.63854,3.63995,3.62803,3.63964,9400000.0
2007-11-29 11:01:00,3.63877,3.64016,3.63494,3.63494,7130000.0
2007-11-29 11:02:00,3.63071,3.64061,3.63071,3.63736,4140000.0
2007-11-29 11:03:00,3.63147,3.6397,3.63037,3.6358,5270000.0
2007-11-29 11:04:00,3.63821,3.64036,3.62803,3.64036,4890000.0
2007-11-29 11:05:00,3.63749,3.64002,3.63112,3.63112,6390000.0
2007-11-29 11:06:00,3.63565,3.64168,3.63565,3.64136,4520000.0
2007-11-29 11:07:00,3.64134,3.64235,3.63177,3.63357,7510000.0
2007-11-29 11:08:00,3.64153,3.64247,3.63055,3.64197,6390000.0
2007-11-29 11:09:00,3.64003,3.64261,3.63684,3.64261,4510000.0
2007-11-29 11:10:00,3.63916,3.64266,3.63064,3.63531,7150000.0
2007-11-29 11:11:00,3.63863,3.64061,3.63158,3.63158,4880000.0
2007-11-29 11:12:00,3.63536,3.64002,3.63471,3.63697,6770000.0
2007-11-29 11:13:00,3.64246,3.64415,3.63313,3.63313,7510000.0
2007-11-29 11:14:00,3.63841,3.64239,3.6332,3.6401,5650000.0
2007-11-29 11:15:00,3.6418,3.64217,3.63222,3.63751,5630000.0
2007-11-29 11:16:00,3.64089,3.64089,3.63274,3.63274,5250000.0
2007-11-29 11:17:00,3.64065,3.64123,3.63174,3.63673,5260000.0
2007-11-29 11:18:00,3.64024,3.64024,3.62928,3.63506,6390000.0
2007-11-29 11:19:00,3.6379,3.63984,3.63065,3.63984,4890000.0
2007-11-29 11:20:00,3.63957,3.63957,3.62933,3.63593,6020000.0
2007-11-29 11:21:00,3.63846,3.63846,3.62759,3.63376,10520000.0
2007-11-29 11:22:00,3.63279,3.63881,3.63279,3.63512,6010000.0
2007-11-29 11:23:00,3.62475,3.63935,3.62475,3.63935,6770000.0
2007-11-29 11:24:00,3.63142,3.64132,3.63142,3.63875,12400000.0
2007-11-29 11:25:00,3.63857,3.63857,3.62931,3.63739,4890000.0
2007-11-29 11:26:00,3.63881,3.63881,3.63156,3.63626,6010000.0
2007-11-29 11:27:00,3.63276,3.6394,3.63205,3.6394,4520000.0
2007-11-29 11:28:00,3.63518,3.63968,3.63217,3.63906,10900000.0
2007-11-29 11:29:00,3.63789,3.64086,3.6335,3.64086,6760000.0
2007-11-29 11:30:00,3.63594,3.64045,3.63186,3.64045,5630000.0
2007-11-29 11:31:00,3.63981,3.64097,3.63362,3.64097,6780000.0
2007-11-29 11:32:00,3.63825,3.64056,3.62785,3.63519,12020000.0
2007-11-29 11:33:00,3.63895,3.64146,3.63123,3.641,4520000.0
2007-11-29 11:34:00,3.63926,3.64045,3.63411,3.63988,4510000.0
2007-11-29 11:35:00,3.64034,3.64034,3.63315,3.63656,7880000.0
2007-11-29 11:36:00,3.64099,3.64099,3.63744,3.63934,6760000.0
2007-11-29 11:37:00,3.63927,3.63927,3.62869,3.63644,4890000.0
2007-11-29 11:38:00,3.63533,3.63939,3.63279,3.63804,5270000.0
2007-11-29 11:39:00,3.63683,3.63798,3.62863,3.63357,6020000.0
2007-11-29 11:40:00,3.6378,3.63828,3.63414,3.63828,4520000.0
2007-11-29 11:41:00,3.63616,3.6401,3.63028,3.63468,9020000.0
2007-11-29 11:42:00,3.63857,3.63857,3.63041,3.63446,4140000.0
2007-11-29 11:43:00,3.63942,3.63954,3.63179,3.63954,6020000.0
2007-11-29 11:44:00,3.62802,3.63494,3.62802,3.63474,4140000.0
2007-11-29 11:45:00,3.6379,3.63857,3.62487,3.63857,4510000.0
2007-11-29 11:46:00,3.63924,3.63924,3.63376,3.63589,5270000.0
2007-11-29 11:47:00,3.63639,3.63906,3.63071,3.63163,7150000.0
2007-11-29 11:48:00,3.63859,3.6392,3.63198,3.63724,6770000.0
2007-11-29 11:49:00,3.63947,3.63971,3.62782,3.63971,11270000.0
2007-11-29 11:50:00,3.63915,3.63948,3.63197,3.63496,6770000.0
2007-11-29 11:51:00,3.63955,3.63978,3.63068,3.63604,5650000.0
2007-11-29 11:52:00,3.6401,3.6401,3.62997,3.6377,3770000.0
2007-11-29 11:53:00,3.63523,3.64245,3.62894,3.64095,10130000.0
2007-11-29 11:54:00,3.6398,3.64042,3.63131,3.63131,6010000.0
2007-11-29 11:55:00,3.6405,3.6405,3.63139,3.63713,5270000.0
2007-11-29 11:56:00,3.63956,3.63956,3.63463,3.63509,6010000.0
2007-11-29 11:57:00,3.63973,3.63973,3.63391,3.63472,5630000.0
2007-11-29 11:58:00,3.63539,3.64052,3.62964,3.63671,9030000.0
2007-11-29 11:59:00,3.63945,3.64005,3.63239,3.64005,5640000.0
2007-11-29 12:00:00,3.6387,3.64137,3.63319,3.63791,10520000.0
2007-11-29 12:01:00,3.63965,3.64247,3.63775,3.64123,6400000.0
2007-11-29 12:02:00,3.64066,3.64116,3.63511,3.63733,4890000.0
2007-11-29 12:03:00,3.63894,3.64232,3.63866,3.64232,5260000.0
2007-11-29 12:04:00,3.64241,3.64314,3.63644,3.64214,4880000.0
2007-11-29 12:05:00,3.63838,3.64197,3.63558,3.63842,7140000.0
2007-11-29 12:06:00,3.6333,3.6426,3.63318,3.63816,7510000.0
2007-11-29 12:07:00,3.63955,3.64299,3.63571,3.63854,6010000.0
2007-11-29 12:08:00,3.64055,3.64253,3.63649,3.63681,7140000.0
2007-11-29 12:09:00,3.64274,3.64343,3.636,3.64343,5260000.0
2007-11-29 12:10:00,3.63755,3.64326,3.63413,3.63834,4140000.0
2007-11-29 12:11:00,3.64105,3.64194,3.63442,3.63897,6770000.0
2007-11-29 12:12:00,3.64029,3.64499,3.63473,3.63473,7880000.0
2007-11-29 12:13:00,3.63927,3.64311,3.6335,3.64311,5630000.0
2007-11-29 12:14:00,3.64114,3.64114,3.62984,3.6371,4880000.0
2007-11-29 12:15:00,3.64232,3.64232,3.62943,3.63901,6030000.0
2007-11-29 12:16:00,3.63983,3.63983,3.63194,3.63194,4510000.0
2007-11-29 12:17:00,3.63543,3.64159,3.63543,3.63587,4520000.0
2007-11-29 12:18:00,3.64237,3.64308,3.6314,3.63909,9020000.0
2007-11-29 12:19:00,3.64113,3.64113,3.62906,3.63968,6390000.0
2007-11-29 12:20:00,3.64109,3.64198,3.63645,3.64198,4890000.0
2007-11-29 12:21:00,3.64174,3.64215,3.63065,3.63543,6760000.0
2007-11-29 12:22:00,3.63281,3.6429,3.63281,3.64102,6010000.0
2007-11-29 12:23:00,3.6341,3.64335,3.63248,3.64196,6390000.0
2007-11-29 12:24:00,3.63576,3.64184,3.63569,3.63724,6760000.0
2007-11-29 12:25:00,3.63881,3.64397,3.6349,3.64096,7880000.0
2007-11-29 12:26:00,3.64201,3.64201,3.63403,3.64167,4510000.0
2007-11-29 12:27:00,3.64091,3.64091,3.63299,3.63981,4510000.0
2007-11-29 12:28:00,3.63431,3.6402,3.62955,3.63779,7510000.0
2007-11-29 12:29:00,3.63603,3.64203,3.63532,3.64203,8640000.0
2007-11-29 12:30:00,3.63315,3.64192,3.63315,3.63835,4520000.0
2007-11-29 12:31:00,3.63873,3.64217,3.63697,3.63786,5250000.0
2007-11-29 12:32:00,3.63652,3.64171,3.62784,3.63381,10150000.0
2007-11-29 12:33:00,3.64164,3.64486,3.63341,3.64356,6390000.0
2007-11-29 12:34:00,3.63698,3.64116,3.63527,3.63928,5260000.0
2007-11-29 12:35:00,3.64012,3.64292,3.63097,3.63779,7140000.0
2007-11-29 12:36:00,3.6441,3.6441,3.63381,3.64094,7510000.0
2007-11-29 12:37:00,3.64344,3.64344,3.63782,3.63795,4880000.0
2007-11-29 12:38:00,3.6362,3.64026,3.62832,3.63548,8640000.0
2007-11-29 12:39:00,3.63766,3.6429,3.63361,3.6429,5630000.0
2007-11-29 12:40:00,3.63314,3.64193,3.63314,3.637,4510000.0
2007-11-29 12:41:00,3.64235,3.64235,3.63058,3.64181,6390000.0
2007-11-29 12:42:00,3.64227,3.64237,3.63081,3.64237,8280000.0
2007-11-29 12:43:00,3.64121,3.64121,3.62927,3.63329,4890000.0
2007-11-29 12:44:00,3.63556,3.64232,3.63556,3.63832,4140000.0
2007-11-29 12:45:00,3.64102,3.64224,3.63182,3.64114,14640000.0
2007-11-29 12:46:00,3.63457,3.63982,3.62952,3.63982,4140000.0
2007-11-29 12:47:00,3.64107,3.64107,3.6354,3.6354,5270000.0
2007-11-29 12:48:00,3.63739,3.64102,3.63149,3.63149,5260000.0
2007-11-29 12:49:00,3.6408,3.6408,3.63042,3.63988,7140000.0
2007-11-29 12:50:00,3.63319,3.64327,3.63319,3.64238,6020000.0
2007-11-29 12:51:00,3.63588,3.6396,3.6341,3.6392,5630000.0
2007-11-29 12:52:00,3.64069,3.64069,3.63141,3.63141,5630000.0
2007-11-29 12:53:00,3.64073,3.64117,3.63033,3.6356,7890000.0
2007-11-29 12:54:00,3.64102,3.64121,3.6325,3.63421,5260000.0
2007-11-29 12:55:00,3.63937,3.64042,3.63061,3.63976,9020000.0
2007-11-29 12:56:00,3.62784,3.63912,3.62784,3.63912,6010000.0
2007-11-29 12:57:00,3.6398,3.6425,3.63131,3.63585,8630000.0
2007-11-29 12:58:00,3.64044,3.64144,3.63358,3.63957,7520000.0
2007-11-29 12:59:00,3.63174,3.63883,3.63174,3.63883,10510000.0
2007-11-29 13:00:00,3.63001,3.63886,3.62751,3.6364,11660000.0
2007-11-29 13:01:00,3.62957,3.63809,3.6228,3.62816,5630000.0
2007-11-29 13:02:00,3.63994,3.63994,3.63006,3.6352,7130000.0
2007-11-29 13:03:00,3.63028,3.63838,3.62914,3.63079,5640000.0
2007-11-29 13:04:00,3.63705,3.63996,3.62963,3.63996,7500000.0
2007-11-29 13:05:00,3.63971,3.64368,3.63423,3.63669,6380000.0
2007-11-29 13:06:00,3.63519,3.64098,3.63519,3.63729,4900000.0
2007-11-29 13:07:00,3.63053,3.64112,3.63053,3.64112,4890000.0
2007-11-29 13:08:00,3.63568,3.64153,3.63568,3.63632,5260000.0
2007-11-29 13:09:00,3.6419,3.64379,3.63712,3.63712,8650000.0
2007-11-29 13:10:00,3.64084,3.64203,3.63446,3.64163,7130000.0
2007-11-29 13:11:00,3.63876,3.64049,3.6312,3.63626,4150000.0
2007-11-29 13:12:00,3.6403,3.64068,3.63223,3.6347,6770000.0
2007-11-29 13:13:00,3.63715,3.64158,3.63258,3.63992,6010000.0
2007-11-29 13:14:00,3.64196,3.64196,3.62949,3.63994,7140000.0
2007-11-29 13:15:00,3.63914,3.64144,3.63152,3.64131,8650000.0
2007-11-29 13:16:00,3.64155,3.64155,3.63509,3.63982,6390000.0
2007-11-29 13:17:00,3.63662,3.64085,3.63167,3.63974,8260000.0
2007-11-29 13:18:00,3.6403,3.64036,3.62984,3.63782,5250000.0
2007-11-29 13:19:00,3.64035,3.64044,3.63536,3.63626,4880000.0
2007-11-29 13:20:00,3.63982,3.64114,3.63377,3.63377,5630000.0
2007-11-29 13:21:00,3.64208,3.64208,3.63324,3.64108,6020000.0
2007-11-29 13:22:00,3.6364,3.64041,3.6364,3.63758,4510000.0
2007-11-29 13:23:00,3.64058,3.6408,3.63121,3.64048,6390000.0
2007-11-29 13:24:00,3.64249,3.64249,3.63349,3.64168,4520000.0
2007-11-29 13:25:00,3.64132,3.64132,3.63632,3.63634,4880000.0
2007-11-29 13:26:00,3.64079,3.64079,3.63643,3.63643,1500000.0
2007-11-29 13:27:00,3.63976,3.63976,3.62667,3.62805,8260000.0
2007-11-29 13:28:00,3.63662,3.64265,3.63577,3.63868,5650000.0
2007-11-29 13:29:00,3.64146,3.64192,3.63469,3.63895,7520000.0
2007-11-29 13:30:00,3.64109,3.64109,3.63355,3.63955,4140000.0
2007-11-29 13:31:00,3.63813,3.64021,3.63116,3.63116,7510000.0
2007-11-29 13:32:00,3.64026,3.64076,3.63039,3.64076,6020000.0
2007-11-29 13:33:00,3.63617,3.64054,3.63458,3.63583,5630000.0
2007-11-29 13:34:00,3.63612,3.64026,3.63056,3.639,10520000.0
2007-11-29 13:35:00,3.64028,3.64291,3.63023,3.63641,9020000.0
2007-11-29 13:36:00,3.63665,3.64094,3.63579,3.63579,6770000.0
2007-11-29 13:37:00,3.63538,3.64117,3.63063,3.63748,6400000.0
2007-11-29 13:38:00,3.64049,3.64097,3.63387,3.6375,6750000.0
2007-11-29 13:39:00,3.63256,3.64226,3.63256,3.63404,4140000.0
2007-11-29 13:40:00,3.63927,3.6405,3.63276,3.6405,5630000.0
2007-11-29 13:41:00,3.63931,3.64094,3.63245,3.63691,5270000.0
2007-11-29 13:42:00,3.64062,3.64072,3.63195,3.63985,6390000.0
2007-11-29 13:43:00,3.64098,3.64165,3.6313,3.64165,5650000.0
2007-11-29 13:44:00,3.63576,3.63967,3.63412,3.63845,7910000.0
2007-11-29 13:45:00,3.63866,3.64101,3.62893,3.64101,3770000.0
2007-11-29 13:46:00,3.64111,3.64258,3.63083,3.63718,5650000.0
2007-11-29 13:47:00,3.63691,3.64236,3.63167,3.63644,6020000.0
2007-11-29 13:48:00,3.63708,3.64,3.62942,3.64,6400000.0
2007-11-29 13:49:00,3.63313,3.64075,3.62933,3.64055,6390000.0
2007-11-29 13:50:00,3.63663,3.64247,3.6337,3.63688,5630000.0
2007-11-29 13:51:00,3.64016,3.64016,3.63066,3.63134,5630000.0
2007-11-29 13:52:00,3.64139,3.64139,3.62882,3.64041,6390000.0
2007-11-29 13:53:00,3.6361,3.64022,3.63141,3.63954,9400000.0
2007-11-29 13:54:00,3.63885,3.64387,3.63361,3.63675,5260000.0
2007-11-29 13:55:00,3.63239,3.64099,3.63204,3.64099,4140000.0
2007-11-29 13:56:00,3.64053,3.64075,3.63103,3.63828,10910000.0
2007-11-29 13:57:00,3.63578,3.64195,3.63114,3.63727,7880000.0
2007-11-29 13:58:00,3.64119,3.64119,3.62956,3.63565,4880000.0
2007-11-29 13:59:00,3.64076,3.64165,3.63134,3.63976,9050000.0
2007-11-29 14:00:00,3.63713,3.63938,3.63352,3.63783,8250000.0
2007-11-29 14:01:00,3.64118,3.64118,3.63292,3.63388,4890000.0
2007-11-29 14:02:00,3.63588,3.64086,3.63038,3.63523,6010000.0
2007-11-29 14:03:00,3.63897,3.63897,3.63279,3.63853,4140000.0
2007-11-29 14:04:00,3.63796,3.63843,3.63196,3.63815,6760000.0
2007-11-29 14:05:00,3.63258,3.64272,3.62955,3.64168,13160000.0
2007-11-29 14:06:00,3.63248,3.63876,3.62892,3.63458,7540000.0
2007-11-29 14:07:00,3.63275,3.63964,3.63204,3.63389,6380000.0
2007-11-29 14:08:00,3.63327,3.63937,3.62909,3.63937,5260000.0
2007-11-29 14:09:00,3.64019,3.64152,3.63114,3.63622,6400000.0
2007-11-29 14:10:00,3.63696,3.63872,3.6336,3.6336,5260000.0
2007-11-29 14:11:00,3.63923,3.63923,3.62658,3.6307,6380000.0
2007-11-29 14:12:00,3.63373,3.63783,3.63,3.63783,4520000.0
2007-11-29 14:13:00,3.6395,3.64241,3.63008,3.63301,9020000.0
2007-11-29 14:14:00,3.63385,3.63997,3.63239,3.63997,7880000.0
2007-11-29 14:15:00,3.6367,3.64317,3.63333,3.64162,8280000.0
2007-11-29 14:16:00,3.63742,3.64067,3.63102,3.63547,5640000.0
2007-11-29 14:17:00,3.63655,3.63988,3.62881,3.63656,5640000.0
2007-11-29 14:18:00,3.63018,3.64056,3.63018,3.64056,5270000.0
2007-11-29 14:19:00,3.64058,3.64058,3.62874,3.63069,6760000.0
2007-11-29 14:20:00,3.63009,3.64091,3.63009,3.64091,3770000.0
2007-11-29 14:21:00,3.63998,3.63998,3.63049,3.63049,3750000.0
2007-11-29 14:22:00,3.63819,3.64299,3.63269,3.6416,7500000.0
2007-11-29 14:23:00,3.64069,3.64069,3.63121,3.63527,7140000.0
2007-11-29 14:24:00,3.63718,3.6392,3.62831,3.63835,4520000.0
2007-11-29 14:25:00,3.63582,3.64088,3.6323,3.63935,7510000.0
2007-11-29 14:26:00,3.63472,3.63936,3.62759,3.63521,12380000.0
2007-11-29 14:27:00,3.63921,3.64059,3.63428,3.64059,6380000.0
2007-11-29 14:28:00,3.63931,3.64139,3.63295,3.63679,4510000.0
2007-11-29 14:29:00,3.63882,3.63907,3.63313,3.6344,8250000.0
2007-11-29 14:30:00,3.64035,3.64035,3.63291,3.63901,5260000.0
2007-11-29 14:31:00,3.64147,3.64147,3.63455,3.63819,6770000.0
2007-11-29 14:32:00,3.6373,3.64085,3.63468,3.64079,6010000.0
2007-11-29 14:33:00,3.64006,3.64175,3.63533,3.64173,4890000.0
2007-11-29 14:34:00,3.64165,3.64254,3.63316,3.64136,6760000.0
2007-11-29 14:35:00,3.64297,3.64297,3.63321,3.63641,4880000.0
2007-11-29 14:36:00,3.63938,3.64621,3.63522,3.63771,7140000.0
2007-11-29 14:37:00,3.63795,3.64152,3.63096,3.64084,5640000.0
2007-11-29 14:38:00,3.64133,3.64201,3.63072,3.6403,6030000.0
2007-11-29 14:39:00,3.63707,3.63913,3.63143,3.63913,5630000.0
2007-11-29 14:40:00,3.64313,3.64313,3.63071,3.63701,5270000.0
2007-11-29 14:41:00,3.64183,3.64183,3.63108,3.6407,7510000.0
2007-11-29 14:42:00,3.64085,3.64157,3.63393,3.63724,5630000.0
2007-11-29 14:43:00,3.63651,3.64009,3.63041,3.63519,5630000.0
2007-11-29 14:44:00,3.63644,3.64161,3.63595,3.63683,7140000.0
2007-11-29 14:45:00,3.63992,3.6421,3.63081,3.63563,8640000.0
2007-11-29 14:46:00,3.63899,3.63899,3.62529,3.63759,6020000.0
2007-11-29 14:47:00,3.63754,3.64118,3.63112,3.64118,7880000.0
2007-11-29 14:48:00,3.6412,3.64144,3.62908,3.64144,4510000.0
2007-11-29 14:49:00,3.6413,3.6413,3.63424,3.63555,4890000.0
2007-11-29 14:50:00,3.64354,3.64529,3.63409,3.638,12410000.0
2007-11-29 14:51:00,3.64088,3.64088,3.63286,3.63868,5630000.0
2007-11-29 14:52:00,3.63577,3.64229,3.63577,3.63597,4510000.0
2007-11-29 14:53:00,3.64202,3.64202,3.63214,3.63892,5270000.0
2007-11-29 14:54:00,3.64065,3.64065,3.62908,3.63241,5630000.0
2007-11-29 14:55:00,3.63906,3.64198,3.63278,3.64177,5260000.0
2007-11-29 14:56:00,3.64152,3.64152,3.629,3.63796,7890000.0
2007-11-29 14:57:00,3.64068,3.64224,3.63301,3.63467,4890000.0
2007-11-29 14:58:00,3.64283,3.64283,3.63278,3.6358,6410000.0
2007-11-29 14:59:00,3.6435,3.64375,3.63793,3.64293,6780000.0
2007-11-29 15:00:00,3.6371,3.64418,3.63348,3.64418,5630000.0
2007-11-29 15:01:00,3.62925,3.63975,3.62925,3.63736,6770000.0
2007-11-29 15:02:00,3.639,3.6413,3.63204,3.63284,8660000.0
2007-11-29 15:03:00,3.63502,3.64123,3.63391,3.6368,5640000.0
2007-11-29 15:04:00,3.63819,3.64009,3.63446,3.63742,4880000.0
2007-11-29 15:05:00,3.64227,3.64227,3.63114,3.6407,4520000.0
2007-11-29 15:06:00,3.64273,3.64273,3.63145,3.64221,6010000.0
2007-11-29 15:07:00,3.63958,3.64382,3.63751,3.64333,4150000.0
2007-11-29 15:08:00,3.6423,3.64271,3.63709,3.64271,6000000.0
2007-11-29 15:09:00,3.63771,3.64225,3.63104,3.64225,4140000.0
2007-11-29 15:10:00,3.63446,3.64197,3.63233,3.63725,3770000.0
2007-11-29 15:11:00,3.63419,3.6451,3.63419,3.63529,5260000.0
2007-11-29 15:12:00,3.64147,3.64337,3.63769,3.63896,4510000.0
2007-11-29 15:13:00,3.63995,3.64198,3.62937,3.64019,4900000.0
2007-11-29 15:14:00,3.63798,3.64274,3.63331,3.642,5630000.0
2007-11-29 15:15:00,3.6416,3.64316,3.6352,3.63881,4880000.0
2007-11-29 15:16:00,3.63862,3.64396,3.63805,3.64283,5640000.0
2007-11-29 15:17:00,3.6397,3.64505,3.63504,3.63943,7530000.0
2007-11-29 15:18:00,3.64245,3.64375,3.63054,3.63762,6010000.0
2007-11-29 15:19:00,3.64246,3.64403,3.63414,3.63414,5260000.0
2007-11-29 15:20:00,3.64091,3.64414,3.63309,3.63309,8260000.0
2007-11-29 15:21:00,3.64344,3.64392,3.63823,3.64037,5640000.0
2007-11-29 15:22:00,3.64388,3.64388,3.63325,3.64279,6400000.0
2007-11-29 15:23:00,3.64078,3.64438,3.63308,3.64438,4140000.0
2007-11-29 15:24:00,3.64298,3.64474,3.63857,3.63917,5260000.0
2007-11-29 15:25:00,3.64225,3.64279,3.63571,3.6383,4880000.0
2007-11-29 15:26:00,3.64015,3.64015,3.62653,3.63847,4520000.0
2007-11-29 15:27:00,3.63859,3.64458,3.63324,3.63324,7130000.0
2007-11-29 15:28:00,3.64371,3.64371,3.63683,3.63763,4900000.0
2007-11-29 15:29:00,3.64272,3.64329,3.6334,3.64313,16180000.0
2007-11-29 15:30:00,3.64235,3.64332,3.63605,3.64274,4890000.0
2007-11-29 15:31:00,3.64245,3.64429,3.63588,3.64429,5630000.0
2007-11-29 15:32:00,3.64356,3.6451,3.63666,3.6451,5260000.0
2007-11-29 15:33:00,3.63576,3.6447,3.63454,3.64054,7530000.0
2007-11-29 15:34:00,3.64205,3.64627,3.63674,3.64586,9400000.0
2007-11-29 15:35:00,3.64483,3.64483,3.63211,3.63211,7140000.0
2007-11-29 15:36:00,3.63909,3.64628,3.63823,3.63988,6000000.0
2007-11-29 15:37:00,3.64539,3.64539,3.63912,3.63912,5260000.0
2007-11-29 15:38:00,3.64356,3.64536,3.63748,3.64536,6760000.0
2007-11-29 15:39:00,3.64067,3.64458,3.63782,3.64349,5260000.0
2007-11-29 15:40:00,3.63896,3.64613,3.63383,3.64613,4880000.0
2007-11-29 15:41:00,3.64501,3.64501,3.63902,3.64282,6010000.0
2007-11-29 15:42:00,3.63968,3.64491,3.63968,3.64378,4140000.0
2007-11-29 15:43:00,3.64045,3.64603,3.63832,3.63953,3770000.0
2007-11-29 15:44:00,3.64593,3.64593,3.63958,3.64546,10140000.0
2007-11-29 15:45:00,3.64474,3.64474,3.63083,3.64212,6760000.0
2007-11-29 15:46:00,3.63951,3.64382,3.63505,3.64078,5250000.0
2007-11-29 15:47:00,3.6386,3.64447,3.63584,3.64447,6020000.0
2007-11-29 15:48:00,3.63551,3.64592,3.63551,3.64422,4510000.0
2007-11-29 15:49:00,3.64405,3.64481,3.6415,3.6415,4880000.0
2007-11-29 15:50:00,3.64562,3.64562,3.63781,3.64049,4890000.0
2007-11-29 15:51:00,3.64632,3.64686,3.63336,3.64003,4880000.0
2007-11-29 15:52:00,3.64134,3.64491,3.63582,3.63628,6000000.0
2007-11-29 15:53:00,3.63657,3.6436,3.63583,3.63583,4510000.0
2007-11-29 15:54:00,3.6395,3.64343,3.63566,3.64343,5260000.0
2007-11-29 15:55:00,3.64042,3.64568,3.63711,3.64568,6380000.0
2007-11-29 15:56:00,3.64118,3.64353,3.63733,3.64007,4880000.0
2007-11-29 15:57:00,3.64576,3.64576,3.63372,3.64366,7140000.0
2007-11-29 15:58:00,3.64218,3.64432,3.63544,3.64051,7150000.0
2007-11-29 15:59:00,3.64475,3.64475,3.63866,3.63958,4880000.0
2007-11-29 16:00:00,3.64471,3.64471,3.63687,3.6428,6410000.0
2007-11-29 16:01:00,3.64045,3.64219,3.63589,3.63977,6010000.0
2007-11-29 16:02:00,3.64116,3.64279,3.63304,3.63363,4900000.0
2007-11-29 16:03:00,3.63852,3.64366,3.63852,3.63915,3400000.0
2007-11-29 16:04:00,3.64003,3.64308,3.63522,3.6387,4520000.0
2007-11-29 16:05:00,3.63887,3.64191,3.63307,3.64094,6760000.0
2007-11-29 16:06:00,3.63524,3.645,3.63524,3.63948,7510000.0
2007-11-29 16:07:00,3.64246,3.64472,3.63694,3.64354,4140000.0
2007-11-29 16:08:00,3.64268,3.64671,3.63898,3.64305,5260000.0
2007-11-29 16:09:00,3.64235,3.64591,3.63636,3.64591,5640000.0
2007-11-29 16:10:00,3.64106,3.64741,3.63813,3.64325,5270000.0
2007-11-29 16:11:00,3.64399,3.64495,3.63401,3.64358,6390000.0
2007-11-29 16:12:00,3.64783,3.64783,3.64048,3.64048,5260000.0
2007-11-29 16:13:00,3.64579,3.64594,3.63964,3.64225,7510000.0
2007-11-29 16:14:00,3.64555,3.64578,3.64045,3.64045,4880000.0
2007-11-29 16:15:00,3.64035,3.64714,3.63908,3.64266,5260000.0
2007-11-29 16:16:00,3.64392,3.64765,3.63922,3.64275,7520000.0
2007-11-29 16:17:00,3.64242,3.64816,3.64242,3.64684,4140000.0
2007-11-29 16:18:00,3.64692,3.64702,3.64046,3.64702,6010000.0
2007-11-29 16:19:00,3.63834,3.64558,3.63834,3.63934,4510000.0
2007-11-29 16:20:00,3.64831,3.64831,3.64145,3.64256,4140000.0
2007-11-29 16:21:00,3.64678,3.64678,3.63535,3.64598,5260000.0
2007-11-29 16:22:00,3.64893,3.6513,3.64511,3.64875,7130000.0
2007-11-29 16:23:00,3.64792,3.64828,3.63744,3.64828,6780000.0
2007-11-29 16:24:00,3.64739,3.64874,3.64401,3.64695,6380000.0
2007-11-29 16:25:00,3.64387,3.64872,3.64096,3.64872,4880000.0
2007-11-29 16:26:00,3.64649,3.64857,3.63891,3.64857,6010000.0
2007-11-29 16:27:00,3.64145,3.64747,3.63783,3.64363,7510000.0
2007-11-29 16:28:00,3.64848,3.64848,3.63861,3.63861,5260000.0
2007-11-29 16:29:00,3.63885,3.64789,3.63885,3.64603,6750000.0
2007-11-29 16:30:00,3.64311,3.64806,3.64099,3.64099,11270000.0
2007-11-29 16:31:00,3.64679,3.64679,3.63783,3.64197,5280000.0
2007-11-29 16:32:00,3.64702,3.64707,3.63971,3.64687,7140000.0
2007-11-29 16:33:00,3.64745,3.64745,3.6423,3.64312,4880000.0
2007-11-29 16:34:00,3.6483,3.6483,3.63815,3.63915,6380000.0
2007-11-29 16:35:00,3.64201,3.64869,3.63885,3.64233,4510000.0
2007-11-29 16:36:00,3.64616,3.64852,3.64138,3.64731,4510000.0
2007-11-29 16:37:00,3.64828,3.64862,3.6454,3.6481,6390000.0
2007-11-29 16:38:00,3.64607,3.64859,3.63479,3.64301,6030000.0
2007-11-29 16:39:00,3.64637,3.64637,3.63575,3.63575,4510000.0
2007-11-29 16:40:00,3.6464,3.6464,3.63891,3.63994,4510000.0
2007-11-29 16:41:00,3.64601,3.64601,3.63728,3.64441,3400000.0
2007-11-29 16:42:00,3.63977,3.64666,3.63768,3.64494,3770000.0
2007-11-29 16:43:00,3.64401,3.64582,3.63647,3.63915,6000000.0
2007-11-29 16:44:00,3.6443,3.6443,3.638,3.64032,4890000.0
2007-11-29 16:45:00,3.64573,3.64613,3.63358,3.64351,10160000.0
2007-11-29 16:46:00,3.64477,3.64541,3.63811,3.64244,5630000.0
2007-11-29 16:47:00,3.6451,3.64621,3.63613,3.64621,7510000.0
2007-11-29 16:48:00,3.64633,3.64633,3.63464,3.64613,6770000.0
2007-11-29 16:49:00,3.64351,3.64559,3.63587,3.63968,5640000.0
2007-11-29 16:50:00,3.64634,3.64634,3.63689,3.64583,4520000.0
2007-11-29 16:51:00,3.64576,3.64674,3.6348,3.64588,6760000.0
2007-11-29 16:52:00,3.64129,3.64712,3.63717,3.63717,6000000.0
2007-11-29 16:53:00,3.64607,3.64607,3.6338,3.64414,6760000.0
2007-11-29 16:54:00,3.64652,3.64652,3.63495,3.64084,6020000.0
2007-11-29 16:55:00,3.64243,3.64682,3.63724,3.64194,4510000.0
2007-11-29 16:56:00,3.64176,3.64501,3.63715,3.64156,5280000.0
2007-11-29 16:57:00,3.63482,3.64647,3.63482,3.6355,6760000.0
2007-11-29 16:58:00,3.6455,3.6455,3.64039,3.64396,5630000.0
2007-11-29 16:59:00,3.63418,3.64441,3.63346,3.63955,13520000.0
2007-11-29 17:00:00,3.64506,3.64506,3.63572,3.64438,6750000.0
2007-11-29 17:01:00,3.64299,3.64346,3.63758,3.64346,4510000.0
2007-11-29 17:02:00,3.64274,3.64274,3.63374,3.63806,5270000.0
2007-11-29 17:03:00,3.63775,3.64305,3.63299,3.64003,7140000.0
2007-11-29 17:04:00,3.64246,3.6431,3.63671,3.6431,7140000.0
2007-11-29 17:05:00,3.64406,3.64435,3.63416,3.64045,5260000.0
2007-11-29 17:06:00,3.64049,3.64322,3.63298,3.63475,6010000.0
2007-11-29 17:07:00,3.645,3.645,3.6382,3.64322,5630000.0
2007-11-29 17:08:00,3.64284,3.64284,3.6323,3.63789,5260000.0
2007-11-29 17:09:00,3.64331,3.64466,3.63788,3.64466,7510000.0
2007-11-29 17:10:00,3.63938,3.64495,3.63723,3.63948,6030000.0
2007-11-29 17:11:00,3.64033,3.64766,3.63616,3.64506,6760000.0
2007-11-29 17:12:00,3.6445,3.6445,3.63885,3.63914,4140000.0
2007-11-29 17:13:00,3.64323,3.64323,3.63298,3.64246,4510000.0
2007-11-29 17:14:00,3.64317,3.64529,3.63573,3.64461,6010000.0
2007-11-29 17:15:00,3.64136,3.64365,3.63828,3.6394,5640000.0
2007-11-29 17:16:00,3.63788,3.64493,3.6347,3.6402,6390000.0
2007-11-29 17:17:00,3.63659,3.64273,3.63311,3.63553,5640000.0
2007-11-29 17:18:00,3.64443,3.64443,3.63392,3.6406,4520000.0
2007-11-29 17:19:00,3.64538,3.64551,3.63408,3.64551,5640000.0
2007-11-29 17:20:00,3.64101,3.64474,3.63743,3.63743,5260000.0
2007-11-29 17:21:00,3.64281,3.6435,3.63754,3.63947,6010000.0
2007-11-29 17:22:00,3.64355,3.6445,3.63758,3.64435,7510000.0
2007-11-29 17:23:00,3.64167,3.64542,3.63745,3.64299,5640000.0
2007-11-29 17:24:00,3.6382,3.64476,3.63737,3.64025,6000000.0
2007-11-29 17:25:00,3.63494,3.64428,3.63494,3.64242,7150000.0
2007-11-29 17:26:00,3.64099,3.64467,3.63526,3.64076,5260000.0
2007-11-29 17:27:00,3.64424,3.64532,3.63425,3.64324,5640000.0
2007-11-29 17:28:00,3.64333,3.64435,3.63137,3.64435,9390000.0
2007-11-29 17:29:00,3.64371,3.64472,3.63672,3.64472,7880000.0
2007-11-29 17:30:00,3.64187,3.64419,3.63303,3.64004,15790000.0
2007-11-29 17:31:00,3.63934,3.64456,3.63746,3.63993,4140000.0
2007-11-29 17:32:00,3.64488,3.6455,3.63651,3.6455,6000000.0
2007-11-29 17:33:00,3.64053,3.64818,3.63908,3.64245,6760000.0
2007-11-29 17:34:00,3.63619,3.64157,3.63619,3.6371,6010000.0
2007-11-29 17:35:00,3.64479,3.64479,3.63318,3.6434,7140000.0
2007-11-29 17:36:00,3.64207,3.64511,3.63568,3.63568,5250000.0
2007-11-29 17:37:00,3.6413,3.64238,3.63236,3.64233,6380000.0
2007-11-29 17:38:00,3.64467,3.64536,3.6348,3.64536,11640000.0
2007-11-29 17:39:00,3.64239,3.6462,3.63546,3.64582,10130000.0
2007-11-29 17:40:00,3.639,3.64334,3.63288,3.6427,7130000.0
2007-11-29 17:41:00,3.63802,3.64139,3.63023,3.63669,4880000.0
2007-11-29 17:42:00,3.63716,3.63933,3.63132,3.63516,4520000.0
2007-11-29 17:43:00,3.63853,3.64147,3.63164,3.64147,4880000.0
2007-11-29 17:44:00,3.64114,3.64114,3.63427,3.63984,5650000.0
2007-11-29 17:45:00,3.6349,3.63967,3.63052,3.63597,12400000.0
2007-11-29 17:46:00,3.63515,3.64098,3.63438,3.64049,5270000.0
2007-11-29 17:47:00,3.63737,3.64274,3.63504,3.63935,6760000.0
2007-11-29 17:48:00,3.63759,3.64138,3.63126,3.63945,10520000.0
2007-11-29 17:49:00,3.64125,3.64125,3.62945,3.62967,7140000.0
2007-11-29 17:50:00,3.64195,3.64195,3.62803,3.63894,7510000.0
2007-11-29 17:51:00,3.64097,3.64265,3.63361,3.63789,9010000.0
2007-11-29 17:52:00,3.63401,3.64256,3.63149,3.64249,5630000.0
2007-11-29 17:53:00,3.64192,3.6426,3.63217,3.63887,4890000.0
2007-11-29 17:54:00,3.6374,3.64313,3.63377,3.64313,5260000.0
2007-11-29 17:55:00,3.63783,3.64414,3.63519,3.64363,6390000.0
2007-11-29 17:56:00,3.64301,3.64301,3.63254,3.63788,9410000.0
2007-11-29 17:57:00,3.63814,3.64179,3.63112,3.63912,7510000.0
2007-11-29 17:58:00,3.64195,3.64195,3.63463,3.63463,4880000.0
2007-11-29 17:59:00,3.63732,3.64182,3.63153,3.63842,4520000.0
2007-11-29 18:00:00,3.64137,3.64202,3.63006,3.63841,11650000.0
2007-11-29 18:01:00,3.64085,3.64085,3.62882,3.64074,6760000.0
2007-11-29 18:02:00,3.63383,3.64045,3.63383,3.64039,4890000.0
2007-11-29 18:03:00,3.63536,3.64389,3.63324,3.64075,5650000.0
2007-11-29 18:04:00,3.63002,3.64119,3.63002,3.64119,4510000.0
2007-11-29 18:05:00,3.63996,3.64541,3.63553,3.63802,4510000.0
2007-11-29 18:06:00,3.63136,3.64059,3.62986,3.63568,7140000.0
2007-11-29 18:07:00,3.63948,3.63948,3.63189,3.6347,5640000.0
2007-11-29 18:08:00,3.63524,3.63885,3.6332,3.63688,4510000.0
2007-11-29 18:09:00,3.63825,3.63972,3.62737,3.63,7130000.0
2007-11-29 18:10:00,3.63652,3.63851,3.629,3.629,4880000.0
2007-11-29 18:11:00,3.63751,3.63751,3.63134,3.63714,5630000.0
2007-11-29 18:12:00,3.63622,3.63733,3.62796,3.63733,6020000.0
2007-11-29 18:13:00,3.63787,3.63787,3.62679,3.63785,8640000.0
2007-11-29 18:14:00,3.63742,3.63786,3.62696,3.63106,4510000.0
2007-11-29 18:15:00,3.63604,3.64017,3.63166,3.63811,10910000.0
2007-11-29 18:16:00,3.6349,3.63848,3.62939,3.63542,3400000.0
2007-11-29 18:17:00,3.63586,3.63865,3.63182,3.63258,7130000.0
2007-11-29 18:18:00,3.63051,3.63528,3.62379,3.63232,6380000.0
2007-11-29 18:19:00,3.62846,3.63835,3.62846,3.63642,7140000.0
2007-11-29 18:20:00,3.63583,3.6388,3.62846,3.63555,6760000.0
2007-11-29 18:21:00,3.63425,3.63791,3.62972,3.63742,4880000.0
2007-11-29 18:22:00,3.63762,3.63778,3.62791,3.63254,4140000.0
2007-11-29 18:23:00,3.63546,3.63592,3.62749,3.62834,7150000.0
2007-11-29 18:24:00,3.63422,3.6355,3.6287,3.63238,5260000.0
2007-11-29 18:25:00,3.63404,3.63704,3.63057,3.63099,7510000.0
2007-11-29 18:26:00,3.63277,3.6335,3.62305,3.63317,6390000.0
2007-11-29 18:27:00,3.63547,3.63607,3.62489,3.62489,3770000.0
2007-11-29 18:28:00,3.62645,3.63394,3.62645,3.63335,6000000.0
2007-11-29 18:29:00,3.63348,3.63574,3.62895,3.63011,6760000.0
2007-11-29 18:30:00,3.62667,3.63972,3.62667,3.62909,12030000.0
2007-11-29 18:31:00,3.63305,3.63488,3.62192,3.62944,8660000.0
2007-11-29 18:32:00,3.63287,3.63449,3.62625,3.62789,4510000.0
2007-11-29 18:33:00,3.63337,3.63676,3.62437,3.6359,9380000.0
2007-11-29 18:34:00,3.63403,3.63443,3.62473,3.63112,7140000.0
2007-11-29 18:35:00,3.63495,3.63555,3.6264,3.63434,6020000.0
2007-11-29 18:36:00,3.63073,3.63158,3.62466,3.62469,5250000.0
2007-11-29 18:37:00,3.63338,3.63361,3.62041,3.63159,10510000.0
2007-11-29 18:38:00,3.63044,3.63471,3.62261,3.62261,6390000.0
2007-11-29 18:39:00,3.63372,3.63516,3.63022,3.63022,6010000.0
2007-11-29 18:40:00,3.63328,3.6352,3.62331,3.63061,6000000.0
2007-11-29 18:41:00,3.63164,3.6332,3.62536,3.62755,5630000.0
2007-11-29 18:42:00,3.62202,3.63686,3.62202,3.63311,4880000.0
2007-11-29 18:43:00,3.62985,3.63443,3.62672,3.63245,6390000.0
2007-11-29 18:44:00,3.62322,3.63455,3.6228,3.62835,9010000.0
2007-11-29 18:45:00,3.63263,3.6359,3.62359,3.62804,15410000.0
2007-11-29 18:46:00,3.63045,3.63429,3.61976,3.6299,10150000.0
2007-11-29 18:47:00,3.62514,3.63325,3.62514,3.62951,6390000.0
2007-11-29 18:48:00,3.62112,3.63186,3.62112,3.62986,10150000.0
2007-11-29 18:49:00,3.62968,3.63416,3.62104,3.63416,10510000.0
2007-11-29 18:50:00,3.62705,3.63332,3.62428,3.62622,5640000.0
2007-11-29 18:51:00,3.63146,3.63146,3.61908,3.62815,5640000.0
2007-11-29 18:52:00,3.63041,3.6319,3.62105,3.62181,4140000.0
2007-11-29 18:53:00,3.62852,3.62907,3.61912,3.62432,12750000.0
2007-11-29 18:54:00,3.63107,3.63107,3.62385,3.62477,4520000.0
2007-11-29 18:55:00,3.62701,3.63343,3.6238,3.62708,4140000.0
2007-11-29 18:56:00,3.62551,3.6339,3.62239,3.62561,7880000.0
2007-11-29 18:57:00,3.62445,3.63289,3.62445,3.62823,6380000.0
2007-11-29 18:58:00,3.62862,3.63201,3.62387,3.62387,7150000.0
2007-11-29 18:59:00,3.62843,3.62908,3.61753,3.62001,8640000.0
2007-11-29 19:00:00,3.62299,3.62836,3.61773,3.62494,4890000.0
2007-11-29 19:01:00,3.62885,3.62885,3.61773,3.62347,6400000.0
2007-11-29 19:02:00,3.62895,3.6297,3.62715,3.62715,5260000.0
2007-11-29 19:04:00,3.61767,3.62721,3.6155,3.62319,4890000.0
2007-11-29 19:05:00,3.61872,3.63175,3.61872,3.62942,6760000.0
2007-11-29 19:06:00,3.62576,3.62787,3.61692,3.62662,6390000.0
2007-11-29 19:07:00,3.62694,3.63287,3.62443,3.62443,4510000.0
2007-11-29 19:08:00,3.62845,3.63126,3.62278,3.62278,3770000.0
2007-11-29 19:09:00,3.61917,3.6344,3.61917,3.63165,6780000.0
2007-11-29 19:10:00,3.62912,3.63564,3.62279,3.62912,6770000.0
2007-11-29 19:11:00,3.62936,3.62958,3.62354,3.62721,4140000.0
2007-11-29 19:12:00,3.62825,3.62825,3.61629,3.62404,7510000.0
2007-11-29 19:13:00,3.62304,3.63053,3.61988,3.62225,6010000.0
2007-11-29 19:14:00,3.63426,3.63426,3.62241,3.62937,7140000.0
2007-11-29 19:15:00,3.62832,3.62832,3.61724,3.62332,10520000.0
2007-11-29 19:16:00,3.62898,3.63015,3.62397,3.6269,6390000.0
2007-11-29 19:17:00,3.63273,3.63325,3.62593,3.63045,7140000.0
2007-11-29 19:18:00,3.6293,3.6311,3.62119,3.62539,4880000.0
2007-11-29 19:19:00,3.62938,3.62938,3.61704,3.61848,4880000.0
2007-11-29 19:20:00,3.62587,3.62993,3.62227,3.62993,4510000.0
2007-11-29 19:21:00,3.62935,3.63691,3.62326,3.63166,7510000.0
2007-11-29 19:22:00,3.62999,3.63279,3.61955,3.62526,6770000.0
2007-11-29 19:23:00,3.63056,3.63334,3.62563,3.62563,6010000.0
2007-11-29 19:24:00,3.62846,3.63037,3.62302,3.63037,6010000.0
2007-11-29 19:25:00,3.6219,3.63418,3.6219,3.62965,7510000.0
2007-11-29 19:26:00,3.63032,3.63583,3.62454,3.63119,6020000.0
2007-11-29 19:27:00,3.62857,3.62941,3.61947,3.62505,6400000.0
2007-11-29 19:28:00,3.62659,3.63167,3.62521,3.62945,7880000.0
2007-11-29 19:29:00,3.62619,3.62919,3.62454,3.62454,5250000.0
2007-11-29 19:30:00,3.62895,3.63065,3.62619,3.6289,4890000.0
2007-11-29 19:31:00,3.6218,3.63213,3.6218,3.6271,5260000.0
2007-11-29 19:32:00,3.6297,3.6297,3.62367,3.62367,5260000.0
2007-11-29 19:33:00,3.62654,3.63053,3.62479,3.62648,7130000.0
2007-11-29 19:34:00,3.62925,3.63179,3.61948,3.62913,6760000.0
2007-11-29 19:35:00,3.62819,3.62819,3.6195,3.62448,4510000.0
2007-11-29 19:36:00,3.62561,3.62679,3.61587,3.62635,6380000.0
2007-11-29 19:37:00,3.62652,3.62682,3.62055,3.62682,6400000.0
2007-11-29 19:38:00,3.62559,3.62774,3.62356,3.62356,6380000.0
2007-11-29 19:39:00,3.6208,3.62675,3.61559,3.62625,5280000.0
2007-11-29 19:40:00,3.62282,3.62687,3.61875,3.62213,4520000.0
2007-11-29 19:41:00,3.62701,3.62701,3.61694,3.62681,5640000.0
2007-11-29 19:42:00,3.62208,3.63049,3.62208,3.62815,6010000.0
2007-11-29 19:44:00,3.62723,3.62728,3.62274,3.62597,6760000.0
2007-11-29 19:45:00,3.62318,3.62869,3.62318,3.62633,4140000.0
2007-11-29 19:46:00,3.6268,3.62696,3.61616,3.62482,4140000.0
2007-11-29 19:47:00,3.62481,3.62536,3.61507,3.62408,3780000.0
2007-11-29 19:48:00,3.62762,3.6293,3.62762,3.6293,2640000.0
2007-11-29 19:49:00,3.62911,3.62966,3.621,3.62845,4510000.0
2007-11-29 19:50:00,3.62145,3.63116,3.62145,3.6277,4520000.0
2007-11-29 19:51:00,3.62833,3.62833,3.61854,3.62633,5260000.0
2007-11-29 19:52:00,3.62561,3.62645,3.61823,3.62287,4510000.0
2007-11-29 19:53:00,3.62643,3.62667,3.61688,3.62143,9010000.0
2007-11-29 19:54:00,3.62799,3.62804,3.62421,3.62785,5650000.0
2007-11-29 19:55:00,3.62663,3.62798,3.62265,3.62265,6010000.0
2007-11-29 19:56:00,3.6233,3.62985,3.61959,3.61959,7900000.0
2007-11-29 19:57:00,3.6279,3.6279,3.61833,3.61833,4900000.0
2007-11-29 19:58:00,3.62618,3.62747,3.61745,3.62747,5650000.0
2007-11-29 19:59:00,3.62564,3.62816,3.61876,3.61876,5260000.0
2007-11-29 20:00:00,3.62865,3.62975,3.61737,3.61737,5650000.0
2007-11-29 20:01:00,3.62083,3.62604,3.6154,3.62586,7880000.0
2007-11-29 20:02:00,3.6208,3.62499,3.62049,3.62485,5260000.0
2007-11-29 20:03:00,3.61876,3.62681,3.61679,3.62521,4900000.0
2007-11-29 20:04:00,3.62313,3.6287,3.62313,3.62441,3770000.0
2007-11-29 20:05:00,3.62679,3.62679,3.61725,3.61789,4890000.0
2007-11-29 20:06:00,3.62572,3.62797,3.61806,3.61817,4900000.0
2007-11-29 20:07:00,3.62705,3.62918,3.62032,3.62918,5630000.0
2007-11-29 20:08:00,3.62581,3.62794,3.61843,3.61855,4130000.0
2007-11-29 20:09:00,3.62459,3.62742,3.62284,3.62742,4510000.0
2007-11-29 20:10:00,3.62604,3.62604,3.61675,3.626,4140000.0
2007-11-29 20:11:00,3.61934,3.62838,3.61934,3.62838,4500000.0
2007-11-29 20:12:00,3.62683,3.62703,3.61946,3.6202,3010000.0
2007-11-29 20:13:00,3.62287,3.62817,3.61952,3.62303,4140000.0
2007-11-29 20:14:00,3.62617,3.62617,3.6148,3.61721,10910000.0
2007-11-29 20:15:00,3.63022,3.63022,3.62621,3.62653,4520000.0
2007-11-29 20:16:00,3.62595,3.62712,3.62027,3.62637,5630000.0
2007-11-29 20:18:00,3.62763,3.62777,3.61688,3.6277,9000000.0
2007-11-29 20:19:00,3.62391,3.62987,3.61953,3.6277,6390000.0
2007-11-29 20:20:00,3.62779,3.62779,3.62359,3.62359,3750000.0
2007-11-29 20:22:00,3.61862,3.62802,3.61862,3.62659,7510000.0
2007-11-29 20:23:00,3.62846,3.62846,3.61915,3.62701,5260000.0
2007-11-29 20:24:00,3.62653,3.62659,3.61855,3.62334,3770000.0
2007-11-29 20:25:00,3.62226,3.62226,3.61804,3.61817,1510000.0
2007-11-29 20:26:00,3.62184,3.62519,3.61692,3.62166,4140000.0
2007-11-29 20:27:00,3.62074,3.62615,3.61721,3.62615,2650000.0
2007-11-29 20:28:00,3.62766,3.62809,3.62657,3.62717,4150000.0
2007-11-29 20:29:00,3.62788,3.62788,3.61822,3.62707,3020000.0
2007-11-29 20:30:00,3.62244,3.63105,3.62034,3.62034,3390000.0
2007-11-29 20:32:00,3.61944,3.62604,3.61514,3.62604,6380000.0
2007-11-29 20:33:00,3.61914,3.62921,3.61785,3.62516,6020000.0
2007-11-29 20:34:00,3.62335,3.62795,3.61504,3.62795,6770000.0
2007-11-29 20:35:00,3.61849,3.6275,3.61708,3.62246,5260000.0
2007-11-29 20:36:00,3.62438,3.63001,3.6238,3.62708,4880000.0
2007-11-29 20:37:00,3.62837,3.63042,3.6196,3.62853,7140000.0
2007-11-29 20:38:00,3.62674,3.62674,3.6201,3.62607,4140000.0
2007-11-29 20:39:00,3.62676,3.6283,3.62331,3.62777,4890000.0
2007-11-29 20:40:00,3.62805,3.62805,3.62251,3.62509,5640000.0
2007-11-29 20:41:00,3.62164,3.6284,3.62164,3.6284,3410000.0
2007-11-29 20:42:00,3.62254,3.62719,3.61774,3.61774,4510000.0
2007-11-29 20:43:00,3.62633,3.62942,3.61958,3.62735,4900000.0
2007-11-29 20:44:00,3.61738,3.62624,3.61438,3.62462,6010000.0
2007-11-29 20:45:00,3.62168,3.63141,3.62168,3.6286,4510000.0
2007-11-29 20:46:00,3.62905,3.62938,3.61925,3.62938,4880000.0
2007-11-29 20:47:00,3.62265,3.62763,3.62245,3.62496,5260000.0
2007-11-29 20:48:00,3.61811,3.62683,3.61691,3.62606,5650000.0
2007-11-29 20:49:00,3.62421,3.62782,3.61847,3.62565,5250000.0
2007-11-29 20:50:00,3.61882,3.62953,3.61882,3.62953,5270000.0
2007-11-29 20:51:00,3.62788,3.62797,3.61844,3.62089,4520000.0
2007-11-29 20:52:00,3.62454,3.62595,3.62144,3.62595,4510000.0
2007-11-29 20:53:00,3.6243,3.63072,3.61974,3.62812,4890000.0
2007-11-29 20:54:00,3.62554,3.62805,3.61835,3.61835,4140000.0
2007-11-29 20:55:00,3.62616,3.62916,3.61892,3.6288,4520000.0
2007-11-29 20:56:00,3.62786,3.62851,3.62354,3.62686,4150000.0
2007-11-29 20:57:00,3.62896,3.63028,3.62133,3.6254,6020000.0
2007-11-29 20:58:00,3.6284,3.63127,3.62402,3.62967,5260000.0
2007-11-29 20:59:00,3.62873,3.62873,3.61897,3.6231,6010000.0
2007-11-29 21:00:00,3.63082,3.63082,3.62057,3.62899,6390000.0
2007-11-29 21:01:00,3.62426,3.62985,3.61988,3.61988,4900000.0
2007-11-29 21:02:00,3.62238,3.62661,3.61768,3.62661,6390000.0
2007-11-29 21:03:00,3.62262,3.6274,3.62248,3.62248,6020000.0
2007-11-29 21:04:00,3.62882,3.63039,3.6248,3.62548,5260000.0
2007-11-29 21:05:00,3.61854,3.62781,3.61854,3.62528,3010000.0
2007-11-29 21:06:00,3.62748,3.62847,3.61742,3.61742,7150000.0
2007-11-29 21:08:00,3.62597,3.62816,3.61755,3.62816,4880000.0
2007-11-29 21:09:00,3.62247,3.62869,3.62121,3.6242,4890000.0
2007-11-29 21:10:00,3.62337,3.6297,3.61832,3.62898,5640000.0
2007-11-29 21:11:00,3.62699,3.62846,3.6195,3.62344,3010000.0
2007-11-29 21:12:00,3.62766,3.62766,3.62255,3.62255,4140000.0
2007-11-29 21:13:00,3.61897,3.62681,3.61897,3.62208,5260000.0
2007-11-29 21:14:00,3.62397,3.62936,3.61819,3.62817,9030000.0
2007-11-29 21:15:00,3.62618,3.63309,3.62618,3.62839,7140000.0
2007-11-29 21:17:00,3.62299,3.62952,3.61983,3.62344,6010000.0
2007-11-29 21:18:00,3.62244,3.62694,3.6202,3.62694,6020000.0
2007-11-29 21:19:00,3.62798,3.62988,3.62012,3.62905,7140000.0
2007-11-29 21:21:00,3.62846,3.63015,3.61949,3.61949,8250000.0
2007-11-29 21:22:00,3.62739,3.62864,3.62716,3.62716,5260000.0
2007-11-29 21:23:00,3.6212,3.62641,3.62071,3.62241,4500000.0
2007-11-29 21:24:00,3.61908,3.6281,3.61908,3.62585,1880000.0
2007-11-29 21:25:00,3.62507,3.62898,3.61931,3.62384,4130000.0
2007-11-29 21:26:00,3.62686,3.62824,3.62259,3.62824,6380000.0
2007-11-29 21:27:00,3.61825,3.62701,3.61732,3.6262,4150000.0
2007-11-29 21:28:00,3.62436,3.62958,3.61851,3.62433,7880000.0
2007-11-29 21:29:00,3.62365,3.629,3.61965,3.62787,9020000.0
2007-11-29 21:30:00,3.62295,3.63026,3.62105,3.62105,6010000.0
2007-11-29 21:31:00,3.62227,3.62643,3.61918,3.62643,6400000.0
2007-11-29 21:32:00,3.6159,3.62343,3.61474,3.61883,6780000.0
2007-11-29 21:33:00,3.6216,3.62649,3.61745,3.62635,7520000.0
2007-11-29 21:34:00,3.62719,3.62719,3.61612,3.62177,5260000.0
2007-11-29 21:35:00,3.62275,3.62657,3.6206,3.6206,3380000.0
2007-11-29 21:36:00,3.62245,3.62867,3.62245,3.62323,7500000.0
2007-11-29 21:37:00,3.62188,3.62644,3.61653,3.62644,10160000.0
2007-11-29 21:38:00,3.62325,3.62722,3.61783,3.62665,7140000.0
2007-11-29 21:39:00,3.62143,3.62629,3.61931,3.62438,5650000.0
2007-11-29 21:40:00,3.62738,3.62738,3.61683,3.62137,5250000.0
2007-11-29 21:41:00,3.62617,3.62662,3.62001,3.62621,4520000.0
2007-11-29 21:42:00,3.62698,3.62725,3.61607,3.62493,9760000.0
2007-11-29 21:43:00,3.62699,3.63011,3.61912,3.61912,4880000.0
2007-11-29 21:45:00,3.63072,3.63088,3.62132,3.62564,9380000.0
2007-11-29 21:46:00,3.61907,3.62887,3.61907,3.62161,3390000.0
2007-11-29 21:47:00,3.62188,3.62716,3.6177,3.6177,5260000.0
2007-11-29 21:50:00,3.6253,3.62768,3.6253,3.62768,3380000.0
2007-11-29 21:51:00,3.62683,3.62683,3.61665,3.62534,6770000.0
2007-11-29 21:52:00,3.6275,3.6275,3.61782,3.62273,7130000.0
2007-11-29 21:53:00,3.6273,3.6273,3.62642,3.62709,6010000.0
2007-11-29 21:54:00,3.62476,3.62677,3.61831,3.61831,4880000.0
2007-11-29 21:55:00,3.62424,3.62574,3.61995,3.62157,4890000.0
2007-11-29 21:56:00,3.62476,3.62498,3.61934,3.62498,4140000.0
2007-11-29 21:57:00,3.61935,3.62497,3.61528,3.62413,5260000.0
2007-11-29 21:58:00,3.62042,3.62595,3.62035,3.62142,4510000.0
2007-11-29 21:59:00,3.62388,3.62666,3.61944,3.62078,4880000.0
2007-11-29 22:00:00,3.61644,3.62678,3.61644,3.62348,4510000.0
2007-11-29 22:01:00,3.6211,3.62403,3.62012,3.62374,3380000.0
2007-11-29 22:02:00,3.61982,3.6254,3.61982,3.62132,6750000.0
2007-11-29 22:03:00,3.62638,3.62707,3.62009,3.62552,8640000.0
2007-11-29 22:04:00,3.62458,3.62518,3.61805,3.62377,4510000.0
2007-11-29 22:05:00,3.62421,3.62564,3.62114,3.62442,4510000.0
2007-11-29 22:06:00,3.62402,3.62544,3.61862,3.61862,4130000.0
2007-11-29 22:07:00,3.6173,3.62369,3.6139,3.62369,4880000.0
2007-11-29 22:09:00,3.61903,3.62371,3.61399,3.61899,6390000.0
2007-11-29 22:10:00,3.61915,3.62903,3.61915,3.62527,4510000.0
2007-11-29 22:11:00,3.61925,3.62422,3.61506,3.62037,4140000.0
2007-11-29 22:12:00,3.61714,3.62373,3.61714,3.61864,4150000.0
2007-11-29 22:13:00,3.62595,3.62639,3.61611,3.61611,4150000.0
2007-11-29 22:14:00,3.6143,3.6229,3.61354,3.6229,5640000.0
2007-11-29 22:15:00,3.61901,3.62713,3.61901,3.62677,3760000.0
2007-11-29 22:16:00,3.62306,3.62326,3.61316,3.62319,6380000.0
2007-11-29 22:17:00,3.62422,3.62482,3.61542,3.61556,7520000.0
2007-11-29 22:18:00,3.62549,3.62592,3.6163,3.62523,6770000.0
2007-11-29 22:20:00,3.62066,3.62711,3.61956,3.62465,11300000.0
2007-11-29 22:21:00,3.62037,3.62494,3.62037,3.62494,3760000.0
2007-11-29 22:22:00,3.62333,3.62544,3.61673,3.62469,6770000.0
2007-11-29 22:23:00,3.62401,3.62518,3.61985,3.61985,3770000.0
2007-11-29 22:24:00,3.62368,3.62414,3.61939,3.62108,4510000.0
2007-11-29 22:25:00,3.62419,3.62443,3.61543,3.61543,5640000.0
2007-11-29 22:26:00,3.62342,3.62349,3.61562,3.61973,3010000.0
2007-11-29 22:29:00,3.62121,3.62624,3.6206,3.625,4520000.0
2007-11-29 22:30:00,3.61882,3.62833,3.61882,3.62414,7130000.0
2007-11-29 22:32:00,3.62253,3.62833,3.61682,3.61682,4910000.0
2007-11-29 22:35:00,3.62038,3.62572,3.61559,3.62106,3770000.0
2007-11-29 22:36:00,3.62066,3.62471,3.61545,3.61545,4140000.0
2007-11-29 22:37:00,3.62337,3.62337,3.61336,3.61949,7920000.0
2007-11-29 22:39:00,3.62183,3.62493,3.61949,3.62414,5260000.0
2007-11-29 22:40:00,3.62341,3.62473,3.61529,3.61962,4140000.0
2007-11-29 22:41:00,3.62208,3.6248,3.61545,3.6248,4520000.0
2007-11-29 22:42:00,3.618,3.6252,3.61555,3.61976,4140000.0
2007-11-29 22:43:00,3.61475,3.62273,3.61465,3.62255,3010000.0
2007-11-29 22:45:00,3.61887,3.63198,3.61887,3.62704,6020000.0
2007-11-29 22:46:00,3.62364,3.62364,3.61393,3.61464,6010000.0
2007-11-29 22:47:00,3.62516,3.62578,3.61606,3.62459,5260000.0
2007-11-29 22:48:00,3.61724,3.6272,3.61724,3.62084,3780000.0
2007-11-29 22:49:00,3.62457,3.62457,3.6205,3.62174,4510000.0
2007-11-29 22:50:00,3.61959,3.62169,3.61396,3.61828,4510000.0
2007-11-29 22:51:00,3.62381,3.62381,3.61275,3.62324,4900000.0
2007-11-29 22:52:00,3.62373,3.6238,3.61291,3.62189,6020000.0
2007-11-29 22:53:00,3.62273,3.62273,3.61224,3.62224,5630000.0
2007-11-29 22:54:00,3.6152,3.62448,3.6152,3.62419,6400000.0
2007-11-29 22:55:00,3.61597,3.62572,3.61597,3.62572,3760000.0
2007-11-29 22:56:00,3.62202,3.62549,3.61604,3.6251,5630000.0
2007-11-29 22:57:00,3.62028,3.62673,3.61936,3.6254,6780000.0
2007-11-29 22:59:00,3.61502,3.62338,3.61502,3.61702,5630000.0
2007-11-29 23:00:00,3.62822,3.62822,3.62118,3.62122,6030000.0
2007-11-29 23:01:00,3.62339,3.62339,3.61361,3.62334,4150000.0
2007-11-29 23:02:00,3.61998,3.62392,3.61658,3.62392,5260000.0
2007-11-29 23:03:00,3.62473,3.62473,3.61491,3.62341,7530000.0
2007-11-29 23:04:00,3.6247,3.6247,3.61742,3.62392,5630000.0
2007-11-29 23:05:00,3.6187,3.62327,3.61303,3.62327,7510000.0
2007-11-29 23:07:00,3.62417,3.62417,3.61412,3.62417,3780000.0
2007-11-29 23:09:00,3.62256,3.62577,3.6143,3.61998,3380000.0
2007-11-29 23:10:00,3.62404,3.62754,3.61673,3.62292,6770000.0
2007-11-29 23:14:00,3.62489,3.62489,3.61517,3.62415,6390000.0
2007-11-29 23:15:00,3.62708,3.62708,3.61533,3.61533,3380000.0
2007-11-29 23:18:00,3.62458,3.62458,3.61884,3.61884,4140000.0
2007-11-29 23:19:00,3.62136,3.62627,3.61934,3.62504,5640000.0
2007-11-29 23:20:00,3.62171,3.62692,3.62083,3.62445,7140000.0
2007-11-29 23:21:00,3.62613,3.62771,3.61939,3.62665,10520000.0
2007-11-29 23:22:00,3.62661,3.62661,3.62291,3.62308,4130000.0
2007-11-29 23:23:00,3.61959,3.62764,3.61587,3.62738,7520000.0
2007-11-29 23:25:00,3.62728,3.62748,3.62358,3.62748,2640000.0
2007-11-29 23:26:00,3.62238,3.6306,3.61783,3.6187,7130000.0
2007-11-29 23:27:00,3.62702,3.62702,3.61549,3.62618,6390000.0
2007-11-29 23:29:00,3.62487,3.62846,3.62058,3.62597,8260000.0
2007-11-29 23:30:00,3.62448,3.62909,3.62227,3.62609,4880000.0
2007-11-29 23:31:00,3.62656,3.62718,3.61784,3.62668,7140000.0
2007-11-29 23:32:00,3.62566,3.62586,3.62135,3.62162,6020000.0
2007-11-29 23:35:00,3.62397,3.62774,3.61825,3.62212,7500000.0
2007-11-29 23:36:00,3.62139,3.62535,3.61665,3.6195,4890000.0
2007-11-29 23:38:00,3.62249,3.62816,3.61926,3.62659,3750000.0
2007-11-29 23:40:00,3.62655,3.62655,3.61942,3.62071,4520000.0
2007-11-29 23:42:00,3.62607,3.6273,3.62192,3.626,4140000.0
2007-11-29 23:43:00,3.62214,3.62286,3.62193,3.62196,3380000.0
2007-11-29 23:44:00,3.62734,3.62901,3.62326,3.62795,5630000.0
2007-11-29 23:45:00,3.62928,3.62955,3.6231,3.62722,4890000.0
2007-11-29 23:46:00,3.62377,3.6293,3.62377,3.6242,6390000.0
2007-11-29 23:47:00,3.62197,3.62932,3.61749,3.61749,6030000.0
2007-11-29 23:48:00,3.62244,3.63093,3.61905,3.62792,6390000.0
2007-11-29 23:49:00,3.62739,3.62749,3.62027,3.62651,13140000.0
2007-11-29 23:50:00,3.6239,3.62902,3.62218,3.62795,5640000.0
2007-11-29 23:51:00,3.61715,3.62614,3.61715,3.62614,4880000.0
2007-11-29 23:52:00,3.62731,3.62731,3.62187,3.62648,5630000.0
2007-11-29 23:53:00,3.62492,3.62825,3.62324,3.62324,5260000.0
2007-11-29 23:54:00,3.62526,3.62634,3.61857,3.6206,5630000.0
2007-11-29 23:55:00,3.62314,3.62862,3.62314,3.6255,4880000.0
2007-11-29 23:58:00,3.62532,3.62613,3.62146,3.62218,3010000.0
2007-11-29 23:59:00,3.62176,3.62553,3.62176,3.62553,1500000.0
2007-11-30 00:00:00,3.62725,3.62725,3.6148,3.62149,5630000.0
2007-11-30 00:01:00,3.61983,3.62389,3.61865,3.62389,4880000.0
2007-11-30 00:02:00,3.6197,3.62623,3.61629,3.62226,6020000.0
2007-11-30 00:03:00,3.625,3.625,3.61554,3.62478,4890000.0
2007-11-30 00:04:00,3.62609,3.62609,3.61737,3.61876,7890000.0
2007-11-30 00:05:00,3.62439,3.62604,3.61672,3.62207,7140000.0
2007-11-30 00:06:00,3.62499,3.62767,3.61879,3.62726,4880000.0
2007-11-30 00:07:00,3.62638,3.62638,3.61568,3.61604,6760000.0
2007-11-30 00:08:00,3.62626,3.62817,3.61846,3.61846,6760000.0
2007-11-30 00:09:00,3.62699,3.62718,3.62176,3.62718,4880000.0
2007-11-30 00:10:00,3.62193,3.62722,3.61785,3.62722,4130000.0
2007-11-30 00:11:00,3.62352,3.62791,3.62128,3.62608,6030000.0
2007-11-30 00:12:00,3.62659,3.62659,3.61961,3.62091,3760000.0
2007-11-30 00:13:00,3.62059,3.62591,3.61861,3.62579,5260000.0
2007-11-30 00:15:00,3.62869,3.63036,3.62192,3.62659,6750000.0
2007-11-30 00:16:00,3.62597,3.62739,3.61652,3.62737,10140000.0
2007-11-30 00:17:00,3.62139,3.62815,3.62139,3.6226,6400000.0
2007-11-30 00:18:00,3.62215,3.62776,3.6201,3.62187,3380000.0
2007-11-30 00:19:00,3.6201,3.62623,3.61513,3.62559,8670000.0
2007-11-30 00:20:00,3.62628,3.62777,3.6217,3.62644,4140000.0
2007-11-30 00:21:00,3.62798,3.62854,3.61913,3.62695,2270000.0
2007-11-30 00:24:00,3.62765,3.62765,3.61512,3.62157,5270000.0
2007-11-30 00:25:00,3.62947,3.62947,3.61782,3.62261,4520000.0
2007-11-30 00:26:00,3.62407,3.62912,3.61848,3.62717,5260000.0
2007-11-30 00:27:00,3.62367,3.62868,3.61833,3.62868,3770000.0
2007-11-30 00:28:00,3.62713,3.62886,3.62012,3.62875,5280000.0
2007-11-30 00:29:00,3.62704,3.62856,3.61749,3.61836,13160000.0
2007-11-30 00:30:00,3.62554,3.62981,3.61867,3.62804,6400000.0
2007-11-30 00:31:00,3.61889,3.62828,3.61889,3.62626,4150000.0
2007-11-30 00:32:00,3.62194,3.62751,3.61762,3.61762,4520000.0
2007-11-30 00:33:00,3.62232,3.6275,3.62207,3.62273,3390000.0
2007-11-30 00:34:00,3.62628,3.62652,3.6193,3.6225,4880000.0
2007-11-30 00:35:00,3.62348,3.62827,3.62245,3.62804,6390000.0
2007-11-30 00:36:00,3.6274,3.6274,3.62601,3.62601,1130000.0
2007-11-30 00:37:00,3.62218,3.62771,3.62218,3.62328,4510000.0
2007-11-30 00:38:00,3.62732,3.62732,3.61792,3.61792,1140000.0
2007-11-30 00:39:00,3.62239,3.62332,3.62148,3.62148,1900000.0
2007-11-30 00:41:00,3.62328,3.6298,3.62328,3.62628,5640000.0
2007-11-30 00:43:00,3.62745,3.62793,3.61814,3.6257,5280000.0
2007-11-30 00:44:00,3.62663,3.63039,3.61985,3.62719,9780000.0
2007-11-30 00:45:00,3.62794,3.63142,3.62495,3.62878,5260000.0
2007-11-30 00:46:00,3.62107,3.62426,3.6157,3.61963,4890000.0
2007-11-30 00:47:00,3.62209,3.62726,3.61771,3.62726,4140000.0
2007-11-30 00:48:00,3.62703,3.62784,3.61842,3.62706,3780000.0
2007-11-30 00:49:00,3.62219,3.62508,3.61782,3.62333,4140000.0
2007-11-30 00:50:00,3.62448,3.62738,3.617,3.62738,5280000.0
2007-11-30 00:51:00,3.62647,3.6286,3.62127,3.62345,6390000.0
2007-11-30 00:52:00,3.62643,3.62777,3.62329,3.62329,5250000.0
2007-11-30 00:55:00,3.62597,3.62597,3.61665,3.61748,4520000.0
2007-11-30 00:56:00,3.61739,3.62895,3.61739,3.61953,5280000.0
2007-11-30 00:57:00,3.62393,3.62819,3.61927,3.62276,4900000.0
2007-11-30 00:58:00,3.61921,3.62913,3.61921,3.62716,6780000.0
2007-11-30 00:59:00,3.62778,3.62817,3.6225,3.62783,4140000.0
2007-11-30 01:00:00,3.62796,3.62796,3.61468,3.62141,7530000.0
2007-11-30 01:01:00,3.62315,3.62777,3.61753,3.61958,6390000.0
2007-11-30 01:02:00,3.62706,3.62706,3.61613,3.62466,3770000.0
2007-11-30 01:03:00,3.62873,3.62904,3.61901,3.62236,3390000.0
2007-11-30 01:05:00,3.62262,3.62832,3.61851,3.61851,3770000.0
2007-11-30 01:06:00,3.62766,3.6281,3.61929,3.61929,4890000.0
2007-11-30 01:07:00,3.62556,3.62677,3.61688,3.62496,6380000.0
2007-11-30 01:08:00,3.62774,3.62785,3.6231,3.62785,6770000.0
2007-11-30 01:09:00,3.62649,3.62722,3.61832,3.62649,4510000.0
2007-11-30 01:10:00,3.62308,3.62811,3.62273,3.62792,7140000.0
2007-11-30 01:11:00,3.62733,3.62733,3.62207,3.62239,6000000.0
2007-11-30 01:12:00,3.62739,3.62739,3.61796,3.61806,6410000.0
2007-11-30 01:14:00,3.6269,3.6269,3.61771,3.61817,8640000.0
2007-11-30 01:15:00,3.62643,3.63043,3.61917,3.61917,4890000.0
2007-11-30 01:17:00,3.62698,3.62774,3.61771,3.62774,5650000.0
2007-11-30 01:18:00,3.62922,3.63145,3.62066,3.62066,5260000.0
2007-11-30 01:20:00,3.62234,3.62667,3.62212,3.62667,4890000.0
2007-11-30 01:21:00,3.62557,3.62557,3.61681,3.61681,5260000.0
2007-11-30 01:22:00,3.62153,3.62895,3.61861,3.62895,4880000.0
2007-11-30 01:23:00,3.62725,3.62725,3.61737,3.62558,5260000.0
2007-11-30 01:24:00,3.62626,3.62712,3.61658,3.6248,5640000.0
2007-11-30 01:29:00,3.62749,3.62852,3.62282,3.62552,6010000.0
2007-11-30 01:30:00,3.62256,3.63485,3.62227,3.62361,7900000.0
2007-11-30 01:31:00,3.61659,3.62689,3.6136,3.62689,7140000.0
2007-11-30 01:32:00,3.62399,3.62873,3.62063,3.62063,8250000.0
2007-11-30 01:33:00,3.62174,3.62645,3.61963,3.62645,5260000.0
2007-11-30 01:34:00,3.62618,3.6273,3.61748,3.62579,6020000.0
2007-11-30 01:35:00,3.62211,3.62778,3.61788,3.62761,5630000.0
2007-11-30 01:36:00,3.62202,3.62829,3.62202,3.62804,4140000.0
2007-11-30 01:37:00,3.6277,3.6277,3.61824,3.61824,1500000.0
2007-11-30 01:38:00,3.62504,3.62624,3.61763,3.6252,3390000.0
2007-11-30 01:39:00,3.62612,3.62785,3.62227,3.62738,4510000.0
2007-11-30 01:41:00,3.62729,3.62854,3.61984,3.62748,5280000.0
2007-11-30 01:42:00,3.62526,3.62629,3.62039,3.62133,5280000.0
2007-11-30 01:43:00,3.62127,3.62723,3.6161,3.62555,6400000.0
2007-11-30 01:44:00,3.6226,3.62731,3.62232,3.62232,3380000.0
2007-11-30 01:45:00,3.62311,3.62966,3.62311,3.6271,5630000.0
2007-11-30 01:46:00,3.62143,3.62797,3.62143,3.62722,4140000.0
2007-11-30 01:47:00,3.62742,3.62802,3.62187,3.62777,4510000.0
2007-11-30 01:48:00,3.6212,3.62747,3.6212,3.62268,4520000.0
2007-11-30 01:49:00,3.62579,3.62579,3.61674,3.62105,5260000.0
2007-11-30 01:50:00,3.62179,3.62641,3.62024,3.62557,6390000.0
2007-11-30 01:51:00,3.62771,3.62771,3.61631,3.61694,6020000.0
2007-11-30 01:52:00,3.62585,3.62585,3.61413,3.62122,4520000.0
2007-11-30 01:53:00,3.62226,3.62701,3.61643,3.62701,3760000.0
2007-11-30 01:54:00,3.62473,3.62775,3.62252,3.62775,2270000.0
2007-11-30 01:55:00,3.6268,3.6268,3.61658,3.62526,6770000.0
2007-11-30 01:56:00,3.62704,3.62721,3.61818,3.61818,5640000.0
2007-11-30 01:57:00,3.62268,3.62786,3.62268,3.62405,6020000.0
2007-11-30 01:58:00,3.62596,3.62869,3.61693,3.62869,7550000.0
2007-11-30 02:00:00,3.63028,3.63028,3.62114,3.62693,3030000.0
2007-11-30 02:01:00,3.62251,3.62668,3.62213,3.62252,5260000.0
2007-11-30 02:02:00,3.62807,3.6286,3.61826,3.61826,6010000.0
2007-11-30 02:03:00,3.62708,3.6329,3.61963,3.62843,8280000.0
2007-11-30 02:04:00,3.62229,3.62793,3.61823,3.62207,10140000.0
2007-11-30 02:05:00,3.62765,3.62765,3.62217,3.627,2270000.0
2007-11-30 02:06:00,3.62592,3.62806,3.61636,3.62601,7150000.0
2007-11-30 02:07:00,3.62119,3.62629,3.6198,3.62101,9400000.0
2007-11-30 02:08:00,3.62637,3.62761,3.62225,3.62306,5260000.0
2007-11-30 02:11:00,3.62213,3.62609,3.62213,3.62301,4890000.0
2007-11-30 02:12:00,3.6271,3.6271,3.62325,3.62356,2260000.0
2007-11-30 02:13:00,3.62208,3.62681,3.61802,3.62681,5640000.0
2007-11-30 02:14:00,3.62328,3.62842,3.6218,3.6276,11640000.0
2007-11-30 02:15:00,3.6175,3.62735,3.6175,3.62724,4510000.0
2007-11-30 02:16:00,3.62171,3.62696,3.62088,3.62165,7140000.0
2007-11-30 02:17:00,3.62663,3.62764,3.62234,3.62456,7880000.0
2007-11-30 02:18:00,3.62767,3.62778,3.6182,3.62767,4900000.0
2007-11-30 02:19:00,3.62403,3.62783,3.62035,3.62137,7540000.0
2007-11-30 02:20:00,3.62648,3.62679,3.6165,3.62679,6030000.0
2007-11-30 02:21:00,3.62325,3.62585,3.61984,3.62172,6030000.0
2007-11-30 02:22:00,3.62299,3.63258,3.6191,3.62542,7150000.0
2007-11-30 02:23:00,3.62331,3.62818,3.62177,3.62787,7140000.0
2007-11-30 02:24:00,3.62095,3.62965,3.6164,3.62965,4510000.0
2007-11-30 02:25:00,3.62632,3.62665,3.62147,3.62147,4510000.0
2007-11-30 02:26:00,3.62173,3.62898,3.62173,3.62685,5270000.0
2007-11-30 02:27:00,3.62686,3.62771,3.62173,3.62742,6380000.0
2007-11-30 02:28:00,3.62797,3.63076,3.61957,3.6303,7520000.0
2007-11-30 02:29:00,3.62513,3.62734,3.61586,3.62734,16540000.0
2007-11-30 02:30:00,3.63062,3.63062,3.61896,3.62778,9030000.0
2007-11-30 02:31:00,3.62617,3.62865,3.61839,3.62734,4890000.0
2007-11-30 02:32:00,3.62225,3.62947,3.61986,3.62184,7510000.0
2007-11-30 02:33:00,3.625,3.62693,3.61715,3.62693,4900000.0
2007-11-30 02:34:00,3.62818,3.62854,3.62212,3.62795,4520000.0
2007-11-30 02:35:00,3.62449,3.62551,3.61524,3.61697,4890000.0
2007-11-30 02:36:00,3.62734,3.62741,3.61768,3.62213,6010000.0
2007-11-30 02:37:00,3.62288,3.62869,3.61926,3.62734,7890000.0
2007-11-30 02:38:00,3.62251,3.62831,3.61781,3.61878,3760000.0
2007-11-30 02:39:00,3.61818,3.62773,3.61818,3.61976,3770000.0
2007-11-30 02:40:00,3.62649,3.62981,3.62057,3.62283,7890000.0
2007-11-30 02:41:00,3.61818,3.62832,3.61818,3.62764,5280000.0
2007-11-30 02:42:00,3.6275,3.6275,3.62194,3.62728,7140000.0
2007-11-30 02:43:00,3.62344,3.62726,3.62175,3.62579,4890000.0
2007-11-30 02:44:00,3.62207,3.62539,3.61665,3.62539,4510000.0
2007-11-30 02:45:00,3.62704,3.63267,3.61481,3.62607,6760000.0
2007-11-30 02:46:00,3.62561,3.62721,3.6175,3.62365,5640000.0
2007-11-30 02:47:00,3.6244,3.62742,3.61787,3.62734,5260000.0
2007-11-30 02:48:00,3.62135,3.62578,3.62027,3.62279,7140000.0
2007-11-30 02:49:00,3.6223,3.62754,3.6223,3.62754,5250000.0
2007-11-30 02:50:00,3.62473,3.62673,3.61636,3.62673,4510000.0
2007-11-30 02:51:00,3.62287,3.62845,3.61913,3.62294,5630000.0
2007-11-30 02:52:00,3.62318,3.62991,3.62199,3.62816,5630000.0
2007-11-30 02:53:00,3.6248,3.62663,3.61474,3.62624,12030000.0
2007-11-30 02:54:00,3.62709,3.63109,3.62481,3.63033,4880000.0
2007-11-30 02:55:00,3.62969,3.62969,3.6223,3.6223,2640000.0
2007-11-30 02:56:00,3.61782,3.62688,3.61685,3.62178,5270000.0
2007-11-30 02:57:00,3.62242,3.62679,3.62097,3.62605,5260000.0
2007-11-30 02:58:00,3.62664,3.62665,3.62104,3.62665,6010000.0
2007-11-30 02:59:00,3.62545,3.62545,3.61279,3.61628,8270000.0
2007-11-30 03:00:00,3.62815,3.62815,3.61728,3.62476,4880000.0
2007-11-30 03:01:00,3.62675,3.62744,3.61791,3.62737,4130000.0
2007-11-30 03:02:00,3.62558,3.62699,3.61997,3.61997,5270000.0
2007-11-30 03:03:00,3.62737,3.62887,3.61901,3.61901,6780000.0
2007-11-30 03:04:00,3.61827,3.62673,3.61827,3.62469,4520000.0
2007-11-30 03:05:00,3.61951,3.62569,3.61691,3.61691,4140000.0
2007-11-30 03:06:00,3.62664,3.62738,3.62572,3.62572,5630000.0
2007-11-30 03:07:00,3.62186,3.62706,3.61583,3.62483,6760000.0
2007-11-30 03:08:00,3.62287,3.62789,3.61856,3.6266,3380000.0
2007-11-30 03:09:00,3.62188,3.62651,3.62021,3.62021,6390000.0
2007-11-30 03:10:00,3.6257,3.62674,3.61574,3.62594,6410000.0
2007-11-30 03:11:00,3.62418,3.6291,3.62248,3.62768,4890000.0
2007-11-30 03:12:00,3.6276,3.62942,3.61904,3.61904,7890000.0
2007-11-30 03:13:00,3.62149,3.62508,3.62054,3.62506,7130000.0
2007-11-30 03:14:00,3.61908,3.62966,3.61908,3.62329,8270000.0
2007-11-30 03:15:00,3.62413,3.62963,3.62335,3.62335,3760000.0
2007-11-30 03:16:00,3.62315,3.62716,3.62166,3.62716,3760000.0
2007-11-30 03:17:00,3.62837,3.63034,3.6193,3.6193,4890000.0
2007-11-30 03:18:00,3.61765,3.62778,3.61765,3.62778,4890000.0
2007-11-30 03:19:00,3.62277,3.62953,3.61947,3.61947,4140000.0
2007-11-30 03:20:00,3.62733,3.62733,3.62231,3.62231,3000000.0
2007-11-30 03:21:00,3.62724,3.62751,3.6222,3.62644,6390000.0
2007-11-30 03:22:00,3.62268,3.62701,3.62229,3.62229,4140000.0
2007-11-30 03:23:00,3.62247,3.62731,3.61797,3.62019,4150000.0
2007-11-30 03:24:00,3.61855,3.62773,3.61855,3.62316,5630000.0
2007-11-30 03:25:00,3.62695,3.62695,3.61973,3.62675,5260000.0
2007-11-30 03:26:00,3.62745,3.62745,3.61798,3.62652,4890000.0
2007-11-30 03:27:00,3.61855,3.62722,3.61855,3.62684,6770000.0
2007-11-30 03:28:00,3.62568,3.62777,3.62222,3.62222,8250000.0
2007-11-30 03:29:00,3.62613,3.62706,3.62162,3.62696,4510000.0
2007-11-30 03:30:00,3.62085,3.62795,3.62085,3.62136,3010000.0
2007-11-30 03:31:00,3.62221,3.62755,3.62194,3.62714,5270000.0
2007-11-30 03:32:00,3.62803,3.62832,3.62086,3.6281,6770000.0
2007-11-30 03:33:00,3.62747,3.62747,3.61594,3.62362,6770000.0
2007-11-30 03:34:00,3.62545,3.62554,3.61825,3.62554,4510000.0
2007-11-30 03:35:00,3.62515,3.62681,3.62118,3.62681,6380000.0
2007-11-30 03:36:00,3.62076,3.62875,3.61953,3.62721,3380000.0
2007-11-30 03:37:00,3.62406,3.62731,3.62215,3.62364,4520000.0
2007-11-30 03:38:00,3.62557,3.62704,3.62175,3.62202,7890000.0
2007-11-30 03:39:00,3.62675,3.62701,3.61811,3.61811,3770000.0
2007-11-30 03:40:00,3.62489,3.62693,3.62107,3.62657,5260000.0
2007-11-30 03:41:00,3.62277,3.62474,3.62277,3.62474,3010000.0
2007-11-30 03:42:00,3.62335,3.63038,3.62081,3.6247,8290000.0
2007-11-30 03:43:00,3.62726,3.62807,3.62033,3.62807,4880000.0
2007-11-30 03:44:00,3.61918,3.63067,3.61918,3.62664,4140000.0
2007-11-30 03:45:00,3.62537,3.6294,3.6223,3.62292,5260000.0
2007-11-30 03:46:00,3.62167,3.62695,3.62025,3.62025,3010000.0
2007-11-30 03:47:00,3.6232,3.6291,3.62208,3.62315,4890000.0
2007-11-30 03:48:00,3.62301,3.62744,3.623,3.62636,2640000.0
2007-11-30 03:49:00,3.62681,3.62681,3.61742,3.62679,7510000.0
2007-11-30 03:50:00,3.62674,3.62674,3.61615,3.62192,6770000.0
2007-11-30 03:51:00,3.62566,3.62744,3.61772,3.62648,5270000.0
2007-11-30 03:52:00,3.62391,3.62787,3.6216,3.62424,3390000.0
2007-11-30 03:53:00,3.62347,3.6286,3.61873,3.62696,4510000.0
2007-11-30 03:54:00,3.62213,3.62699,3.62101,3.62658,4890000.0
2007-11-30 03:55:00,3.61898,3.6296,3.61898,3.62783,4140000.0
2007-11-30 03:57:00,3.62643,3.62775,3.61856,3.62775,5640000.0
2007-11-30 03:58:00,3.61638,3.62455,3.61435,3.61682,6030000.0
2007-11-30 03:59:00,3.62463,3.62659,3.61516,3.62659,9400000.0
2007-11-30 04:00:00,3.62487,3.62496,3.61755,3.61974,5250000.0
2007-11-30 04:01:00,3.62278,3.62803,3.61868,3.62733,4510000.0
2007-11-30 04:02:00,3.62561,3.62561,3.61962,3.62165,5250000.0
2007-11-30 04:03:00,3.62675,3.62678,3.61676,3.62051,6020000.0
2007-11-30 04:04:00,3.62058,3.62744,3.61702,3.62738,4140000.0
2007-11-30 04:05:00,3.62298,3.62747,3.6219,3.62747,4510000.0
2007-11-30 04:06:00,3.62213,3.6258,3.62057,3.62141,3010000.0
2007-11-30 04:07:00,3.62212,3.62602,3.61782,3.62044,4510000.0
2007-11-30 04:09:00,3.62231,3.62384,3.62024,3.6225,3760000.0
2007-11-30 04:10:00,3.61733,3.62653,3.61733,3.62605,4510000.0
2007-11-30 04:11:00,3.62111,3.62888,3.61939,3.62751,6390000.0
2007-11-30 04:12:00,3.62309,3.62881,3.61969,3.6244,5640000.0
2007-11-30 04:13:00,3.62363,3.6275,3.62224,3.62365,3400000.0
2007-11-30 04:14:00,3.6247,3.62597,3.61959,3.62182,6400000.0
2007-11-30 04:15:00,3.62765,3.62765,3.6188,3.62713,6400000.0
2007-11-30 04:16:00,3.62501,3.62651,3.62091,3.62538,4890000.0
2007-11-30 04:17:00,3.62206,3.62765,3.61813,3.61891,4140000.0
2007-11-30 04:18:00,3.62793,3.62793,3.62322,3.62743,3010000.0
2007-11-30 04:19:00,3.61852,3.62663,3.61852,3.62083,4880000.0
2007-11-30 04:20:00,3.62081,3.62791,3.61946,3.62223,4140000.0
2007-11-30 04:21:00,3.62641,3.62748,3.62274,3.62657,4140000.0
2007-11-30 04:22:00,3.62596,3.62814,3.61864,3.62772,5650000.0
2007-11-30 04:23:00,3.62192,3.62736,3.62192,3.62612,4900000.0
2007-11-30 04:24:00,3.62631,3.62773,3.62247,3.62247,4510000.0
2007-11-30 04:25:00,3.62675,3.62738,3.61747,3.61776,8650000.0
2007-11-30 04:26:00,3.62386,3.62803,3.61914,3.62491,6010000.0
2007-11-30 04:27:00,3.62768,3.62768,3.61845,3.62697,3010000.0
2007-11-30 04:28:00,3.61822,3.62486,3.61769,3.62049,3040000.0
2007-11-30 04:29:00,3.6276,3.62889,3.62348,3.62564,4510000.0
2007-11-30 04:30:00,3.61826,3.6295,3.61826,3.6266,5260000.0
2007-11-30 04:31:00,3.62771,3.62771,3.62093,3.62093,4880000.0
2007-11-30 04:32:00,3.62021,3.62693,3.61741,3.61793,3030000.0
2007-11-30 04:33:00,3.62749,3.6275,3.62078,3.6269,6020000.0
2007-11-30 04:35:00,3.62874,3.62903,3.62,3.62356,4910000.0
2007-11-30 04:36:00,3.62465,3.62766,3.61529,3.61679,7910000.0
2007-11-30 04:37:00,3.62521,3.62655,3.61632,3.62655,3400000.0
2007-11-30 04:38:00,3.62777,3.62881,3.61872,3.62239,4140000.0
2007-11-30 04:39:00,3.62771,3.6301,3.62047,3.62753,4150000.0
2007-11-30 04:40:00,3.62273,3.62935,3.61846,3.62173,3770000.0
2007-11-30 04:41:00,3.62544,3.62642,3.61726,3.62622,4530000.0
2007-11-30 04:42:00,3.62138,3.62777,3.62105,3.62777,5260000.0
2007-11-30 04:44:00,3.62223,3.62692,3.61964,3.62584,5640000.0
2007-11-30 04:45:00,3.62717,3.62717,3.62137,3.62466,4150000.0
2007-11-30 04:46:00,3.62187,3.62711,3.62187,3.62315,3770000.0
2007-11-30 04:47:00,3.62681,3.62714,3.62161,3.62261,3780000.0
2007-11-30 04:48:00,3.62701,3.62701,3.62137,3.62137,3770000.0
2007-11-30 04:49:00,3.62326,3.62882,3.62317,3.62444,5630000.0
2007-11-30 04:50:00,3.62736,3.62736,3.61764,3.62647,4530000.0
2007-11-30 04:51:00,3.62159,3.62592,3.62082,3.62189,3770000.0
2007-11-30 04:52:00,3.6266,3.6266,3.62193,3.62518,3010000.0
2007-11-30 04:53:00,3.62752,3.62773,3.62064,3.62064,7150000.0
2007-11-30 04:54:00,3.61892,3.62952,3.61892,3.62581,7150000.0
2007-11-30 04:55:00,3.62717,3.62717,3.62058,3.62504,4510000.0
2007-11-30 04:56:00,3.62683,3.62683,3.6222,3.62601,4150000.0
2007-11-30 04:57:00,3.62644,3.62732,3.62156,3.62591,6020000.0
2007-11-30 04:58:00,3.62749,3.62788,3.62288,3.6274,5650000.0
2007-11-30 04:59:00,3.616,3.62417,3.616,3.62177,8280000.0
2007-11-30 05:00:00,3.63011,3.63093,3.62662,3.62722,5260000.0
2007-11-30 05:01:00,3.6253,3.62656,3.62073,3.62656,3790000.0
2007-11-30 05:02:00,3.6245,3.62782,3.61873,3.62765,3410000.0
2007-11-30 05:03:00,3.62657,3.62736,3.62124,3.62272,4520000.0
2007-11-30 05:04:00,3.62173,3.62639,3.62039,3.62218,5270000.0
2007-11-30 05:05:00,3.62313,3.62701,3.61882,3.6202,7140000.0
2007-11-30 05:06:00,3.62544,3.62944,3.62431,3.62817,4520000.0
2007-11-30 05:07:00,3.6267,3.6267,3.62007,3.62597,4890000.0
2007-11-30 05:08:00,3.62064,3.63015,3.62064,3.62713,5270000.0
2007-11-30 05:12:00,3.62346,3.62936,3.62291,3.62664,4510000.0
2007-11-30 05:13:00,3.61958,3.63222,3.61958,3.62413,9780000.0
2007-11-30 05:14:00,3.62445,3.62658,3.61882,3.62144,8650000.0
2007-11-30 05:15:00,3.6284,3.6284,3.61822,3.62771,4510000.0
2007-11-30 05:16:00,3.62715,3.62715,3.62152,3.6268,2270000.0
2007-11-30 05:17:00,3.62117,3.6257,3.61852,3.62117,4890000.0
2007-11-30 05:19:00,3.62088,3.62691,3.62025,3.62691,4880000.0
2007-11-30 05:20:00,3.62516,3.62847,3.62392,3.62755,2640000.0
2007-11-30 05:21:00,3.61905,3.62555,3.61905,3.62474,7890000.0
2007-11-30 05:23:00,3.62633,3.62633,3.62111,3.62395,5630000.0
2007-11-30 05:24:00,3.62397,3.62397,3.6141,3.61476,6010000.0
2007-11-30 05:25:00,3.62352,3.6281,3.61889,3.62238,5630000.0
2007-11-30 05:26:00,3.6247,3.62683,3.62141,3.62677,5260000.0
2007-11-30 05:27:00,3.62623,3.62761,3.62238,3.62662,3380000.0
2007-11-30 05:28:00,3.62579,3.62579,3.62361,3.62361,1500000.0
2007-11-30 05:29:00,3.62345,3.62868,3.62246,3.62246,4880000.0
2007-11-30 05:30:00,3.62594,3.63027,3.62402,3.62567,6000000.0
2007-11-30 05:31:00,3.62647,3.6291,3.62126,3.62126,4880000.0
2007-11-30 05:32:00,3.61998,3.62635,3.61622,3.62635,6750000.0
2007-11-30 05:33:00,3.62646,3.6283,3.61798,3.62231,3400000.0
2007-11-30 05:34:00,3.62211,3.62614,3.61802,3.62207,7500000.0
2007-11-30 05:35:00,3.6274,3.6274,3.62215,3.6268,6000000.0
2007-11-30 05:36:00,3.62449,3.62593,3.61981,3.62372,7500000.0
2007-11-30 05:37:00,3.62732,3.62732,3.62224,3.62312,6000000.0
2007-11-30 05:39:00,3.62249,3.62712,3.62214,3.62214,4510000.0
2007-11-30 05:40:00,3.61738,3.62673,3.61628,3.62578,7130000.0
2007-11-30 05:41:00,3.62738,3.62778,3.61845,3.62603,5630000.0
2007-11-30 05:42:00,3.62441,3.62744,3.62147,3.62691,5250000.0
2007-11-30 05:43:00,3.6269,3.6269,3.62249,3.62514,4880000.0
2007-11-30 05:44:00,3.61809,3.62969,3.61802,3.62521,6000000.0
2007-11-30 05:45:00,3.62869,3.62869,3.61811,3.62737,6020000.0
2007-11-30 05:46:00,3.62651,3.62734,3.62214,3.62636,6390000.0
2007-11-30 05:47:00,3.6254,3.6254,3.6146,3.6157,4520000.0
2007-11-30 05:48:00,3.62578,3.62657,3.61437,3.62369,6020000.0
2007-11-30 05:49:00,3.62565,3.62741,3.61764,3.62584,5650000.0
2007-11-30 05:50:00,3.62502,3.62737,3.62151,3.62737,4520000.0
2007-11-30 05:51:00,3.62665,3.62673,3.61816,3.62673,5630000.0
2007-11-30 05:52:00,3.62382,3.62608,3.62212,3.62212,3380000.0
2007-11-30 05:53:00,3.62322,3.6293,3.6204,3.62843,3030000.0
2007-11-30 05:54:00,3.62572,3.62746,3.62063,3.62746,6770000.0
2007-11-30 05:55:00,3.62065,3.62686,3.62065,3.62564,6000000.0
2007-11-30 05:56:00,3.62718,3.62766,3.62304,3.62612,5640000.0
2007-11-30 05:57:00,3.62645,3.6274,3.62095,3.62668,3750000.0
2007-11-30 05:58:00,3.62642,3.62747,3.62237,3.62544,2640000.0
2007-11-30 06:00:00,3.63009,3.63009,3.61637,3.6245,10140000.0
2007-11-30 06:03:00,3.62628,3.62667,3.62574,3.6259,3380000.0
2007-11-30 06:04:00,3.62752,3.62752,3.61798,3.6273,5650000.0
2007-11-30 06:06:00,3.62405,3.63053,3.62202,3.62865,4890000.0
2007-11-30 06:07:00,3.62701,3.6286,3.62116,3.62749,2640000.0
2007-11-30 06:09:00,3.62122,3.62582,3.62122,3.62575,4880000.0
2007-11-30 06:10:00,3.62319,3.62997,3.6229,3.62671,6390000.0
2007-11-30 06:11:00,3.62678,3.62678,3.61677,3.62648,5630000.0
2007-11-30 06:12:00,3.62772,3.62772,3.62675,3.62675,1130000.0
2007-11-30 06:13:00,3.62414,3.62624,3.62231,3.62624,2640000.0
2007-11-30 06:15:00,3.63119,3.63119,3.62408,3.62604,8650000.0
2007-11-30 06:16:00,3.6273,3.62803,3.62626,3.62678,5650000.0
2007-11-30 06:17:00,3.6221,3.62875,3.6221,3.62535,4520000.0
2007-11-30 06:19:00,3.62521,3.62698,3.61613,3.62268,7150000.0
2007-11-30 06:20:00,3.61896,3.63121,3.61896,3.62727,5280000.0
2007-11-30 06:21:00,3.62756,3.62885,3.61875,3.61875,3790000.0
2007-11-30 06:22:00,3.62339,3.62511,3.61542,3.62062,6780000.0
2007-11-30 06:24:00,3.62706,3.62706,3.62167,3.62549,4520000.0
2007-11-30 06:26:00,3.61721,3.62553,3.61358,3.62002,3390000.0
2007-11-30 06:27:00,3.62664,3.62664,3.62196,3.62196,3390000.0
2007-11-30 06:28:00,3.6231,3.62694,3.62184,3.62311,5640000.0
2007-11-30 06:29:00,3.62552,3.62721,3.62217,3.62721,2640000.0
2007-11-30 06:30:00,3.6293,3.63009,3.62794,3.62794,3010000.0
2007-11-30 06:31:00,3.62176,3.62639,3.61778,3.62578,3380000.0
2007-11-30 06:32:00,3.62166,3.62439,3.61722,3.62439,4140000.0
2007-11-30 06:33:00,3.62338,3.62669,3.61446,3.62321,6390000.0
2007-11-30 06:34:00,3.62434,3.6264,3.61445,3.6264,10150000.0
2007-11-30 06:35:00,3.625,3.62849,3.62339,3.62714,5630000.0
2007-11-30 06:38:00,3.62574,3.6277,3.61727,3.62385,4520000.0
2007-11-30 06:39:00,3.62125,3.62604,3.61603,3.62511,4510000.0
2007-11-30 06:40:00,3.62726,3.62759,3.62375,3.62375,3400000.0
2007-11-30 06:41:00,3.62729,3.62729,3.62165,3.62726,6030000.0
2007-11-30 06:42:00,3.62636,3.62636,3.61608,3.62432,7900000.0
2007-11-30 06:43:00,3.62571,3.62648,3.6187,3.62648,4890000.0
2007-11-30 06:44:00,3.62628,3.62857,3.62094,3.62094,8270000.0
2007-11-30 06:45:00,3.62529,3.63114,3.62439,3.62439,3010000.0
2007-11-30 06:47:00,3.62296,3.62802,3.62151,3.62266,7920000.0
2007-11-30 06:52:00,3.61923,3.62507,3.61512,3.62341,7140000.0
2007-11-30 06:53:00,3.62669,3.62669,3.61632,3.61843,9400000.0
2007-11-30 06:54:00,3.62594,3.62682,3.61709,3.6218,6380000.0
2007-11-30 06:55:00,3.62668,3.62668,3.62061,3.62322,5260000.0
2007-11-30 06:57:00,3.62687,3.62779,3.61807,3.62589,7510000.0
2007-11-30 06:58:00,3.62008,3.62898,3.61793,3.62719,5260000.0
2007-11-30 06:59:00,3.62592,3.62771,3.61808,3.62647,7890000.0
2007-11-30 07:00:00,3.62631,3.63167,3.62391,3.62684,6000000.0
2007-11-30 07:01:00,3.62698,3.62734,3.61779,3.62734,7900000.0
2007-11-30 07:06:00,3.61863,3.62736,3.61609,3.62191,9020000.0
2007-11-30 07:07:00,3.62016,3.6289,3.61755,3.62264,9400000.0
2007-11-30 07:08:00,3.62797,3.62861,3.62144,3.62531,4880000.0
2007-11-30 07:09:00,3.62725,3.62725,3.61645,3.62403,4510000.0
2007-11-30 07:10:00,3.62409,3.62709,3.6144,3.62506,5260000.0
2007-11-30 07:12:00,3.62112,3.62647,3.6186,3.62157,4510000.0
2007-11-30 07:13:00,3.62432,3.62432,3.61258,3.61258,1500000.0
2007-11-30 07:14:00,3.61678,3.6253,3.61296,3.6253,6770000.0
2007-11-30 07:15:00,3.63422,3.63424,3.62463,3.62892,9400000.0
2007-11-30 07:16:00,3.62509,3.62643,3.6208,3.62643,3380000.0
2007-11-30 07:17:00,3.62751,3.62751,3.61549,3.62655,6390000.0
2007-11-30 07:18:00,3.62296,3.62711,3.61426,3.62337,6010000.0
2007-11-30 07:20:00,3.62382,3.62382,3.61442,3.61442,7140000.0
2007-11-30 07:21:00,3.62222,3.62337,3.61692,3.61692,3020000.0
2007-11-30 07:22:00,3.62337,3.62896,3.61813,3.62604,7520000.0
2007-11-30 07:23:00,3.62595,3.62608,3.62128,3.62608,4130000.0
2007-11-30 07:24:00,3.62479,3.62728,3.61366,3.62728,5660000.0
2007-11-30 07:25:00,3.61709,3.62658,3.61498,3.61919,10140000.0
2007-11-30 07:26:00,3.6268,3.6268,3.61638,3.62476,6020000.0
2007-11-30 07:27:00,3.61779,3.62783,3.61779,3.6227,3770000.0
2007-11-30 07:28:00,3.61713,3.63047,3.61713,3.62508,7130000.0
2007-11-30 07:29:00,3.62844,3.62936,3.61925,3.62427,6020000.0
2007-11-30 07:30:00,3.62448,3.62787,3.62167,3.62167,4880000.0
2007-11-30 07:31:00,3.6197,3.62587,3.61755,3.61755,6750000.0
2007-11-30 07:32:00,3.62726,3.62726,3.61945,3.62134,7140000.0
2007-11-30 07:33:00,3.62624,3.62624,3.62044,3.62259,7520000.0
2007-11-30 07:34:00,3.61867,3.62626,3.61754,3.62489,4890000.0
2007-11-30 07:35:00,3.62561,3.62639,3.62102,3.62533,6400000.0
2007-11-30 07:36:00,3.61669,3.62599,3.61669,3.61877,4880000.0
2007-11-30 07:37:00,3.62463,3.62633,3.62182,3.62357,6380000.0
2007-11-30 07:38:00,3.62594,3.62746,3.61776,3.62736,4880000.0
2007-11-30 07:39:00,3.62263,3.62589,3.61775,3.62589,6010000.0
2007-11-30 07:40:00,3.62712,3.62712,3.61733,3.62693,4890000.0
2007-11-30 07:41:00,3.62775,3.62775,3.62221,3.62553,7140000.0
2007-11-30 07:42:00,3.6189,3.62641,3.6189,3.62641,2640000.0
2007-11-30 07:45:00,3.62814,3.62814,3.61378,3.62136,12010000.0
2007-11-30 07:46:00,3.6217,3.63008,3.61916,3.62732,4890000.0
2007-11-30 07:47:00,3.61945,3.6246,3.61667,3.62073,5260000.0
2007-11-30 07:48:00,3.62074,3.62712,3.62074,3.62712,3010000.0
2007-11-30 07:49:00,3.617,3.6251,3.61669,3.62073,4130000.0
2007-11-30 07:50:00,3.62719,3.62749,3.62104,3.62706,4880000.0
2007-11-30 07:51:00,3.62568,3.62787,3.62003,3.62003,3770000.0
2007-11-30 07:52:00,3.62629,3.62629,3.61657,3.62564,4510000.0
2007-11-30 07:53:00,3.62678,3.62755,3.61794,3.61794,4140000.0
2007-11-30 07:54:00,3.62754,3.62802,3.62041,3.62041,5630000.0
2007-11-30 07:55:00,3.62704,3.62876,3.62154,3.62776,6770000.0
2007-11-30 07:56:00,3.62212,3.62697,3.62136,3.62697,7890000.0
2007-11-30 07:57:00,3.62691,3.62752,3.61934,3.62752,5650000.0
2007-11-30 07:58:00,3.62689,3.62863,3.62122,3.62499,6390000.0
2007-11-30 07:59:00,3.6253,3.6253,3.61639,3.62299,6020000.0
2007-11-30 08:00:00,3.62549,3.62749,3.62216,3.62749,5260000.0
2007-11-30 08:01:00,3.62172,3.62764,3.62164,3.62764,5630000.0
2007-11-30 08:02:00,3.62051,3.62676,3.61799,3.62659,4140000.0
2007-11-30 08:03:00,3.62691,3.62756,3.62086,3.62756,5260000.0
2007-11-30 08:04:00,3.6221,3.6221,3.61784,3.61784,1500000.0
2007-11-30 08:05:00,3.62643,3.62849,3.62258,3.62258,5630000.0
2007-11-30 08:06:00,3.622,3.62732,3.622,3.62301,4140000.0
2007-11-30 08:07:00,3.62729,3.6278,3.62294,3.62294,5260000.0
2007-11-30 08:08:00,3.62771,3.62896,3.62307,3.62742,4890000.0
2007-11-30 08:09:00,3.61892,3.6282,3.61892,3.62141,3020000.0
2007-11-30 08:10:00,3.61935,3.62642,3.61738,3.61738,3010000.0
2007-11-30 08:11:00,3.62557,3.62741,3.62187,3.62741,4520000.0
2007-11-30 08:12:00,3.61982,3.62749,3.61982,3.62617,6020000.0
2007-11-30 08:13:00,3.62724,3.62824,3.61754,3.61847,8280000.0
2007-11-30 08:14:00,3.62786,3.62948,3.61854,3.61854,16150000.0
2007-11-30 08:15:00,3.62997,3.62997,3.62049,3.6219,6390000.0
2007-11-30 08:16:00,3.62583,3.62739,3.62202,3.62739,4880000.0
2007-11-30 08:17:00,3.62301,3.62773,3.62055,3.62209,7880000.0
2007-11-30 08:18:00,3.62649,3.6267,3.61691,3.62485,5260000.0
2007-11-30 08:19:00,3.62748,3.62831,3.62072,3.62269,6020000.0
2007-11-30 08:20:00,3.61838,3.62971,3.61838,3.62307,4880000.0
2007-11-30 08:22:00,3.62631,3.62631,3.61641,3.62147,5260000.0
2007-11-30 08:23:00,3.62317,3.62846,3.62169,3.62306,7140000.0
2007-11-30 08:24:00,3.62361,3.63024,3.61942,3.62275,6760000.0
2007-11-30 08:25:00,3.62665,3.62861,3.6261,3.6277,4510000.0
2007-11-30 08:26:00,3.61895,3.62547,3.61895,3.62547,4520000.0
2007-11-30 08:28:00,3.6261,3.6261,3.61858,3.62554,5630000.0
2007-11-30 08:29:00,3.62821,3.63018,3.62038,3.62804,12760000.0
2007-11-30 08:30:00,3.62156,3.63065,3.62122,3.62355,8630000.0
2007-11-30 08:31:00,3.62622,3.62633,3.62073,3.62273,5640000.0
2007-11-30 08:32:00,3.62366,3.62793,3.62175,3.62793,4140000.0
2007-11-30 08:33:00,3.6282,3.62857,3.62008,3.62282,7880000.0
2007-11-30 08:34:00,3.62198,3.62522,3.61575,3.61932,5270000.0
2007-11-30 08:35:00,3.62491,3.62596,3.61654,3.62596,6020000.0
2007-11-30 08:36:00,3.6259,3.62763,3.61807,3.6261,6380000.0
2007-11-30 08:37:00,3.62962,3.63253,3.62328,3.63039,7910000.0
2007-11-30 08:38:00,3.61701,3.62713,3.61262,3.62713,5650000.0
2007-11-30 08:39:00,3.62649,3.62713,3.62266,3.62306,5630000.0
2007-11-30 08:40:00,3.62338,3.62795,3.61993,3.6258,3770000.0
2007-11-30 08:41:00,3.62888,3.62888,3.62099,3.62393,4510000.0
2007-11-30 08:42:00,3.62756,3.62822,3.61927,3.62822,6020000.0
2007-11-30 08:43:00,3.61991,3.62834,3.61936,3.6221,6770000.0
2007-11-30 08:44:00,3.62412,3.62962,3.61981,3.62902,7130000.0
2007-11-30 08:45:00,3.63084,3.63084,3.61431,3.61594,4890000.0
2007-11-30 08:46:00,3.62614,3.62833,3.62303,3.62825,5260000.0
2007-11-30 08:47:00,3.6304,3.63393,3.62137,3.62947,9020000.0
2007-11-30 08:48:00,3.62422,3.62852,3.61977,3.62455,4890000.0
2007-11-30 08:49:00,3.62552,3.62744,3.61731,3.62396,6010000.0
2007-11-30 08:50:00,3.62257,3.62652,3.61685,3.62583,6380000.0
2007-11-30 08:51:00,3.62349,3.6307,3.62349,3.62968,6390000.0
2007-11-30 08:52:00,3.62845,3.62845,3.61767,3.62433,7140000.0
2007-11-30 08:53:00,3.62695,3.62849,3.61995,3.62123,4140000.0
2007-11-30 08:54:00,3.62512,3.62699,3.61678,3.62699,6000000.0
2007-11-30 08:55:00,3.62166,3.63001,3.62071,3.62942,7140000.0
2007-11-30 08:56:00,3.62878,3.62925,3.62186,3.62186,4520000.0
2007-11-30 08:57:00,3.62913,3.63019,3.62517,3.62592,7130000.0
2007-11-30 08:58:00,3.62427,3.62731,3.61892,3.62722,4890000.0
2007-11-30 08:59:00,3.62955,3.62995,3.62075,3.62995,10140000.0
2007-11-30 09:00:00,3.62721,3.63014,3.62314,3.62489,6020000.0
2007-11-30 09:01:00,3.62775,3.62982,3.61939,3.62645,6030000.0
2007-11-30 09:02:00,3.62435,3.6287,3.61998,3.6287,4890000.0
2007-11-30 09:03:00,3.6253,3.62644,3.61576,3.61576,4890000.0
2007-11-30 09:04:00,3.62303,3.62879,3.61858,3.61858,5260000.0
2007-11-30 09:05:00,3.62639,3.62999,3.62447,3.62809,7540000.0
2007-11-30 09:06:00,3.61732,3.62775,3.61339,3.62554,8270000.0
2007-11-30 09:07:00,3.6289,3.6289,3.61897,3.62351,6770000.0
2007-11-30 09:08:00,3.62243,3.62758,3.61877,3.62557,5260000.0
2007-11-30 09:09:00,3.62189,3.63009,3.62008,3.62462,7520000.0
2007-11-30 09:10:00,3.62777,3.6299,3.62096,3.62401,4530000.0
2007-11-30 09:11:00,3.62706,3.62754,3.6213,3.6213,6760000.0
2007-11-30 09:12:00,3.62739,3.62742,3.61683,3.62469,6010000.0
2007-11-30 09:13:00,3.6252,3.62816,3.61827,3.62218,7510000.0
2007-11-30 09:14:00,3.62424,3.62424,3.61284,3.62002,6770000.0
2007-11-30 09:15:00,3.62942,3.62942,3.61647,3.6248,3400000.0
2007-11-30 09:16:00,3.62467,3.62549,3.62028,3.62549,4140000.0
2007-11-30 09:17:00,3.62154,3.62541,3.61566,3.61978,9000000.0
2007-11-30 09:18:00,3.61961,3.62631,3.61837,3.62366,5270000.0
2007-11-30 09:19:00,3.62437,3.62461,3.61832,3.61832,5630000.0
2007-11-30 09:20:00,3.62467,3.62467,3.61285,3.62431,7520000.0
2007-11-30 09:21:00,3.62111,3.62831,3.62109,3.62113,11270000.0
2007-11-30 09:22:00,3.62065,3.62489,3.61451,3.61857,10160000.0
2007-11-30 09:23:00,3.62477,3.62477,3.61608,3.62099,4880000.0
2007-11-30 09:24:00,3.62631,3.62651,3.61885,3.61885,9770000.0
2007-11-30 09:25:00,3.62516,3.62594,3.61646,3.61646,4520000.0
2007-11-30 09:26:00,3.62539,3.62581,3.61645,3.62161,7510000.0
2007-11-30 09:27:00,3.61663,3.6284,3.61663,3.6284,4890000.0
2007-11-30 09:28:00,3.62598,3.62777,3.61968,3.61968,6000000.0
2007-11-30 09:29:00,3.62569,3.62731,3.61952,3.62602,6760000.0
2007-11-30 09:30:00,3.62502,3.62809,3.6171,3.62675,6770000.0
2007-11-30 09:31:00,3.62551,3.62667,3.6223,3.62628,4520000.0
2007-11-30 09:32:00,3.62657,3.62657,3.61911,3.61911,4880000.0
2007-11-30 09:33:00,3.62202,3.63062,3.62055,3.62625,10140000.0
2007-11-30 09:34:00,3.62021,3.62675,3.61809,3.62322,7510000.0
2007-11-30 09:35:00,3.62548,3.62558,3.61297,3.62558,15040000.0
2007-11-30 09:36:00,3.62279,3.62812,3.62165,3.62578,4510000.0
2007-11-30 09:37:00,3.62505,3.62703,3.61861,3.62601,6020000.0
2007-11-30 09:38:00,3.62186,3.62857,3.61649,3.62288,10900000.0
2007-11-30 09:39:00,3.61949,3.62661,3.61949,3.62326,4140000.0
2007-11-30 09:40:00,3.62202,3.62666,3.61762,3.62234,5650000.0
2007-11-30 09:41:00,3.62629,3.62629,3.62091,3.6259,5250000.0
2007-11-30 09:42:00,3.62707,3.62707,3.62334,3.62401,5260000.0
2007-11-30 09:43:00,3.61988,3.62405,3.61542,3.61542,8650000.0
2007-11-30 09:44:00,3.62873,3.62873,3.61873,3.62458,7520000.0
2007-11-30 09:45:00,3.63031,3.63086,3.62112,3.62928,9410000.0
2007-11-30 09:46:00,3.62317,3.62868,3.62289,3.62847,4880000.0
2007-11-30 09:47:00,3.6251,3.62806,3.61884,3.62741,10520000.0
2007-11-30 09:48:00,3.62288,3.62853,3.62178,3.62853,4890000.0
2007-11-30 09:49:00,3.62736,3.62804,3.61948,3.62804,5630000.0
2007-11-30 09:50:00,3.62713,3.62713,3.62249,3.62561,4140000.0
2007-11-30 09:51:00,3.62649,3.62731,3.61803,3.62208,6770000.0
2007-11-30 09:52:00,3.62124,3.62821,3.62124,3.62285,5630000.0
2007-11-30 09:53:00,3.6268,3.632,3.62261,3.62707,6770000.0
2007-11-30 09:54:00,3.63127,3.63155,3.62015,3.63021,9030000.0
2007-11-30 09:55:00,3.62442,3.6328,3.62341,3.62879,9030000.0
2007-11-30 09:56:00,3.62221,3.63265,3.62036,3.63265,5260000.0
2007-11-30 09:57:00,3.63217,3.63246,3.62314,3.63164,9040000.0
2007-11-30 09:58:00,3.62271,3.63099,3.62271,3.63099,4510000.0
2007-11-30 09:59:00,3.62722,3.6335,3.62312,3.63225,13160000.0
2007-11-30 10:00:00,3.63058,3.63058,3.61804,3.62996,11650000.0
2007-11-30 10:01:00,3.6301,3.63079,3.62013,3.6285,8650000.0
2007-11-30 10:02:00,3.62677,3.63104,3.62208,3.6266,9390000.0
2007-11-30 10:03:00,3.6271,3.63208,3.61942,3.62954,6390000.0
2007-11-30 10:04:00,3.63349,3.6341,3.62457,3.62906,8640000.0
2007-11-30 10:05:00,3.63095,3.63095,3.61874,3.62833,4900000.0
2007-11-30 10:06:00,3.62954,3.62954,3.62019,3.62925,6010000.0
2007-11-30 10:07:00,3.62795,3.62932,3.62359,3.6289,7130000.0
2007-11-30 10:08:00,3.62413,3.62708,3.61346,3.61923,7510000.0
2007-11-30 10:09:00,3.6264,3.62967,3.61741,3.62059,7510000.0
2007-11-30 10:10:00,3.61939,3.62734,3.61939,3.62675,5250000.0
2007-11-30 10:11:00,3.62303,3.62964,3.62275,3.62964,4880000.0
2007-11-30 10:12:00,3.62924,3.62961,3.62496,3.6251,7140000.0
2007-11-30 10:13:00,3.62875,3.63037,3.6236,3.62546,5630000.0
2007-11-30 10:14:00,3.63128,3.63129,3.62217,3.62492,8270000.0
2007-11-30 10:15:00,3.62295,3.62872,3.62188,3.62872,4510000.0
2007-11-30 10:16:00,3.62503,3.62903,3.61841,3.62125,13900000.0
2007-11-30 10:17:00,3.6277,3.6277,3.61335,3.61478,12770000.0
2007-11-30 10:18:00,3.62448,3.62968,3.62034,3.62629,6380000.0
2007-11-30 10:19:00,3.62194,3.62845,3.61428,3.6238,9040000.0
2007-11-30 10:20:00,3.62279,3.62795,3.61579,3.6233,7900000.0
2007-11-30 10:21:00,3.62842,3.62864,3.6164,3.62242,15020000.0
2007-11-30 10:22:00,3.62415,3.62894,3.62011,3.62307,6390000.0
2007-11-30 10:23:00,3.62222,3.62782,3.61933,3.62317,3770000.0
2007-11-30 10:24:00,3.62954,3.62954,3.61842,3.62624,9390000.0
2007-11-30 10:25:00,3.62275,3.62515,3.61566,3.62469,4140000.0
2007-11-30 10:26:00,3.62618,3.62858,3.61679,3.62421,11660000.0
2007-11-30 10:27:00,3.62608,3.62767,3.62321,3.62324,7510000.0
2007-11-30 10:28:00,3.62062,3.62832,3.61713,3.62832,8250000.0
2007-11-30 10:29:00,3.61642,3.62857,3.61642,3.62716,5640000.0
2007-11-30 10:30:00,3.62825,3.62861,3.61597,3.62579,7520000.0
2007-11-30 10:31:00,3.62543,3.62648,3.61697,3.61922,6770000.0
2007-11-30 10:32:00,3.62244,3.62762,3.62008,3.62762,8640000.0
2007-11-30 10:33:00,3.62645,3.63071,3.62428,3.62994,5640000.0
2007-11-30 10:34:00,3.61944,3.62962,3.61944,3.62392,7880000.0
2007-11-30 10:35:00,3.6286,3.62984,3.62233,3.62415,12020000.0
2007-11-30 10:36:00,3.62809,3.6288,3.61959,3.6288,5630000.0
2007-11-30 10:37:00,3.6282,3.62828,3.61609,3.62345,12020000.0
2007-11-30 10:38:00,3.62405,3.6284,3.61618,3.62802,6390000.0
2007-11-30 10:39:00,3.63033,3.6308,3.62219,3.6307,4510000.0
2007-11-30 10:40:00,3.62964,3.63054,3.62012,3.62012,6010000.0
2007-11-30 10:41:00,3.61922,3.62848,3.61701,3.62848,5250000.0
2007-11-30 10:42:00,3.63091,3.63129,3.62477,3.63097,5270000.0
2007-11-30 10:43:00,3.62915,3.62933,3.62177,3.62326,8250000.0
2007-11-30 10:44:00,3.62521,3.63165,3.62382,3.63162,10900000.0
2007-11-30 10:45:00,3.6285,3.63044,3.62138,3.62697,11280000.0
2007-11-30 10:46:00,3.6245,3.63147,3.6245,3.63102,5260000.0
2007-11-30 10:47:00,3.62707,3.63304,3.62485,3.63217,6380000.0
2007-11-30 10:48:00,3.63095,3.63095,3.61858,3.62518,6760000.0
2007-11-30 10:49:00,3.63043,3.63043,3.62133,3.62999,4890000.0
2007-11-30 10:50:00,3.62831,3.63051,3.61725,3.62944,7160000.0
2007-11-30 10:51:00,3.6306,3.6306,3.61913,3.62394,5640000.0
2007-11-30 10:52:00,3.63018,3.63052,3.62459,3.62895,9010000.0
2007-11-30 10:53:00,3.62301,3.63403,3.62225,3.63091,7140000.0
2007-11-30 10:54:00,3.6238,3.62862,3.62184,3.62378,5260000.0
2007-11-30 10:55:00,3.62216,3.6258,3.61605,3.62452,4900000.0
2007-11-30 10:56:00,3.62535,3.62882,3.62052,3.62465,4510000.0
2007-11-30 10:57:00,3.62357,3.62775,3.62191,3.62261,6380000.0
2007-11-30 10:58:00,3.62757,3.62976,3.61873,3.62976,8250000.0
2007-11-30 10:59:00,3.61959,3.63031,3.61959,3.63031,7520000.0
2007-11-30 11:00:00,3.62726,3.6306,3.61897,3.62909,10520000.0
2007-11-30 11:01:00,3.62755,3.62774,3.6222,3.62287,6760000.0
2007-11-30 11:02:00,3.61875,3.62864,3.61875,3.62401,4880000.0
2007-11-30 11:03:00,3.61975,3.62887,3.61921,3.62414,5650000.0
2007-11-30 11:04:00,3.62647,3.62706,3.61572,3.62706,5260000.0
2007-11-30 11:05:00,3.62569,3.62938,3.61977,3.61977,7130000.0
2007-11-30 11:06:00,3.62348,3.62872,3.62348,3.62782,5630000.0
2007-11-30 11:07:00,3.62626,3.62707,3.61754,3.61782,7520000.0
2007-11-30 11:08:00,3.62569,3.62708,3.6174,3.62647,6760000.0
2007-11-30 11:09:00,3.62714,3.62787,3.62141,3.62787,3770000.0
2007-11-30 11:10:00,3.62649,3.62886,3.61759,3.62304,7890000.0
2007-11-30 11:11:00,3.62405,3.62405,3.61542,3.61542,5250000.0
2007-11-30 11:12:00,3.62012,3.62457,3.61926,3.62186,7130000.0
2007-11-30 11:13:00,3.62666,3.62777,3.61877,3.61877,7510000.0
2007-11-30 11:14:00,3.62387,3.62538,3.61812,3.62441,6400000.0
2007-11-30 11:15:00,3.62646,3.62671,3.61671,3.62141,6000000.0
2007-11-30 11:16:00,3.62421,3.62514,3.61723,3.61723,4510000.0
2007-11-30 11:17:00,3.62598,3.62598,3.6164,3.62077,6000000.0
2007-11-30 11:18:00,3.62276,3.62448,3.61617,3.62037,6760000.0
2007-11-30 11:19:00,3.62593,3.62669,3.6176,3.62669,5260000.0
2007-11-30 11:20:00,3.62598,3.62913,3.61781,3.62408,6020000.0
2007-11-30 11:21:00,3.62386,3.62591,3.61623,3.62125,10150000.0
2007-11-30 11:22:00,3.61731,3.6245,3.61731,3.62112,5640000.0
2007-11-30 11:23:00,3.61759,3.62753,3.61759,3.62728,6770000.0
2007-11-30 11:24:00,3.61775,3.62697,3.61775,3.6253,12770000.0
2007-11-30 11:25:00,3.62601,3.62601,3.61741,3.62557,5630000.0
2007-11-30 11:26:00,3.62364,3.62715,3.62056,3.62255,6010000.0
2007-11-30 11:27:00,3.62217,3.62621,3.61856,3.62608,5260000.0
2007-11-30 11:28:00,3.62152,3.62696,3.61764,3.62553,11640000.0
2007-11-30 11:29:00,3.61987,3.62656,3.61938,3.62656,5650000.0
2007-11-30 11:30:00,3.62322,3.62675,3.62005,3.62675,5260000.0
2007-11-30 11:31:00,3.62514,3.62574,3.61816,3.62574,7510000.0
2007-11-30 11:32:00,3.62476,3.62476,3.61571,3.62176,9800000.0
2007-11-30 11:33:00,3.62574,3.62781,3.61764,3.6278,4890000.0
2007-11-30 11:34:00,3.62489,3.62698,3.62151,3.62554,4880000.0
2007-11-30 11:35:00,3.62697,3.62922,3.61965,3.62486,6770000.0
2007-11-30 11:36:00,3.62764,3.62764,3.62505,3.6265,6770000.0
2007-11-30 11:37:00,3.62625,3.62625,3.61534,3.62349,4140000.0
2007-11-30 11:38:00,3.62289,3.62688,3.62,3.62688,5640000.0
2007-11-30 11:39:00,3.62342,3.62464,3.61693,3.62144,6770000.0
2007-11-30 11:40:00,3.62597,3.62649,3.62079,3.62649,4890000.0
2007-11-30 11:41:00,3.62699,3.62699,3.61394,3.62085,9390000.0
2007-11-30 11:42:00,3.62747,3.62821,3.62305,3.62441,4510000.0
2007-11-30 11:43:00,3.62747,3.62747,3.61906,3.62718,6760000.0
2007-11-30 11:44:00,3.62174,3.62801,3.62174,3.62688,4880000.0
2007-11-30 11:45:00,3.62638,3.62794,3.61553,3.62794,4510000.0
2007-11-30 11:46:00,3.62772,3.62772,3.62139,3.62611,6380000.0
2007-11-30 11:47:00,3.62731,3.62801,3.62007,3.62007,8630000.0
2007-11-30 11:48:00,3.62558,3.62619,3.62024,3.62558,7140000.0
2007-11-30 11:49:00,3.62585,3.62585,3.61163,3.62442,12010000.0
2007-11-30 11:50:00,3.62236,3.62286,3.61536,3.61961,7140000.0
2007-11-30 11:51:00,3.62353,3.62417,3.61483,3.61918,6020000.0
2007-11-30 11:52:00,3.62329,3.62329,3.61556,3.62309,4880000.0
2007-11-30 11:53:00,3.61751,3.62373,3.61002,3.62268,9020000.0
2007-11-30 11:54:00,3.62399,3.62462,3.61669,3.6167,6010000.0
2007-11-30 11:55:00,3.62194,3.62236,3.61272,3.61819,5270000.0
2007-11-30 11:56:00,3.62112,3.62239,3.61662,3.61772,3780000.0
2007-11-30 11:57:00,3.62131,3.62203,3.61678,3.61678,6000000.0
2007-11-30 11:58:00,3.61707,3.62168,3.60909,3.61679,8650000.0
2007-11-30 11:59:00,3.61851,3.61879,3.61264,3.61879,4890000.0
2007-11-30 12:00:00,3.61881,3.61881,3.6118,3.6151,11260000.0
2007-11-30 12:01:00,3.61839,3.61839,3.61445,3.61648,6770000.0
2007-11-30 12:02:00,3.61923,3.61923,3.61354,3.6162,5260000.0
2007-11-30 12:03:00,3.6205,3.62124,3.6181,3.62016,4520000.0
2007-11-30 12:04:00,3.61865,3.62064,3.61244,3.61989,4510000.0
2007-11-30 12:05:00,3.61587,3.62044,3.61346,3.61646,7510000.0
2007-11-30 12:06:00,3.6072,3.62008,3.6072,3.61629,6030000.0
2007-11-30 12:07:00,3.62122,3.62122,3.61255,3.61677,6010000.0
2007-11-30 12:08:00,3.61969,3.62099,3.61585,3.61673,6400000.0
2007-11-30 12:09:00,3.62183,3.62195,3.61386,3.62195,5630000.0
2007-11-30 12:10:00,3.61453,3.62058,3.61033,3.61477,4510000.0
2007-11-30 12:11:00,3.62009,3.62235,3.61475,3.61875,7130000.0
2007-11-30 12:12:00,3.61746,3.62162,3.61066,3.61066,5280000.0
2007-11-30 12:13:00,3.62066,3.6229,3.61185,3.6229,5630000.0
2007-11-30 12:14:00,3.62165,3.62165,3.61185,3.61815,4140000.0
2007-11-30 12:15:00,3.61988,3.62166,3.60907,3.62035,6770000.0
2007-11-30 12:16:00,3.61945,3.62058,3.61137,3.61137,5250000.0
2007-11-30 12:17:00,3.61439,3.62065,3.61439,3.61593,4520000.0
2007-11-30 12:18:00,3.62419,3.62443,3.6116,3.61878,8640000.0
2007-11-30 12:19:00,3.62149,3.62149,3.61179,3.621,6390000.0
2007-11-30 12:20:00,3.62026,3.62026,3.6127,3.61939,5630000.0
2007-11-30 12:21:00,3.61771,3.61771,3.6093,3.6142,6390000.0
2007-11-30 12:22:00,3.60804,3.61971,3.60804,3.61971,5260000.0
2007-11-30 12:23:00,3.62059,3.62449,3.6142,3.62038,6020000.0
2007-11-30 12:24:00,3.61407,3.61997,3.61407,3.61447,7130000.0
2007-11-30 12:25:00,3.61846,3.62232,3.6147,3.61919,7140000.0
2007-11-30 12:26:00,3.62108,3.62108,3.61206,3.61996,4510000.0
2007-11-30 12:27:00,3.61883,3.61883,3.61001,3.61773,4510000.0
2007-11-30 12:28:00,3.61536,3.62293,3.61165,3.61656,6030000.0
2007-11-30 12:29:00,3.6158,3.62134,3.61556,3.62134,6790000.0
2007-11-30 12:30:00,3.61126,3.62118,3.61091,3.61758,6010000.0
2007-11-30 12:31:00,3.61773,3.62034,3.61554,3.61701,3770000.0
2007-11-30 12:32:00,3.61775,3.62303,3.60863,3.61689,10880000.0
2007-11-30 12:33:00,3.62018,3.62237,3.6132,3.62129,6770000.0
2007-11-30 12:34:00,3.61653,3.62124,3.61608,3.62124,5630000.0
2007-11-30 12:35:00,3.61635,3.61711,3.60595,3.61327,6760000.0
2007-11-30 12:36:00,3.61867,3.6191,3.60726,3.61603,6400000.0
2007-11-30 12:37:00,3.6191,3.6191,3.61177,3.61177,4140000.0
2007-11-30 12:38:00,3.6134,3.61753,3.60736,3.6131,9010000.0
2007-11-30 12:39:00,3.61354,3.61884,3.61025,3.61884,5260000.0
2007-11-30 12:40:00,3.6157,3.61843,3.60928,3.60928,4880000.0
2007-11-30 12:41:00,3.61833,3.61833,3.60692,3.6183,6760000.0
2007-11-30 12:42:00,3.61542,3.61898,3.60803,3.61898,9020000.0
2007-11-30 12:43:00,3.6194,3.6194,3.60885,3.61341,6000000.0
2007-11-30 12:44:00,3.61175,3.6172,3.61175,3.6118,4880000.0
2007-11-30 12:45:00,3.61676,3.61777,3.60659,3.61764,13530000.0
2007-11-30 12:46:00,3.61172,3.61889,3.60953,3.61889,3770000.0
2007-11-30 12:47:00,3.61573,3.61982,3.61541,3.61541,5260000.0
2007-11-30 12:48:00,3.61468,3.61916,3.60968,3.60968,6010000.0
2007-11-30 12:49:00,3.61913,3.62047,3.60961,3.61896,7520000.0
2007-11-30 12:50:00,3.60969,3.61839,3.60969,3.61839,5650000.0
2007-11-30 12:51:00,3.61398,3.61772,3.61256,3.61685,4520000.0
2007-11-30 12:52:00,3.61725,3.61829,3.60842,3.60842,6380000.0
2007-11-30 12:53:00,3.61885,3.61885,3.60857,3.61351,7520000.0
2007-11-30 12:54:00,3.61759,3.61759,3.60798,3.61105,4520000.0
2007-11-30 12:55:00,3.61675,3.61816,3.60795,3.61704,8650000.0
2007-11-30 12:56:00,3.60936,3.61729,3.60742,3.61729,5640000.0
2007-11-30 12:57:00,3.61629,3.61864,3.60738,3.61294,6770000.0
2007-11-30 12:58:00,3.61784,3.61784,3.60956,3.61766,7520000.0
2007-11-30 12:59:00,3.61527,3.61992,3.61142,3.61791,7550000.0
2007-11-30 13:00:00,3.6085,3.61693,3.60564,3.61602,11650000.0
2007-11-30 13:01:00,3.60676,3.61531,3.60214,3.60658,5260000.0
2007-11-30 13:02:00,3.61682,3.61682,3.60805,3.61205,6020000.0
2007-11-30 13:03:00,3.61089,3.6202,3.60881,3.60881,6380000.0
2007-11-30 13:04:00,3.61422,3.6172,3.60562,3.6172,6020000.0
2007-11-30 13:05:00,3.61746,3.61785,3.60925,3.6109,6380000.0
2007-11-30 13:06:00,3.61221,3.61865,3.61221,3.61345,6750000.0
2007-11-30 13:07:00,3.60736,3.61585,3.60552,3.61585,5260000.0
2007-11-30 13:08:00,3.61163,3.61618,3.60954,3.60954,5260000.0
2007-11-30 13:09:00,3.61644,3.6173,3.61028,3.61028,10130000.0
2007-11-30 13:10:00,3.61532,3.61656,3.61001,3.61614,7130000.0
2007-11-30 13:11:00,3.61328,3.61499,3.60554,3.61439,4520000.0
2007-11-30 13:12:00,3.61572,3.61586,3.60746,3.60929,7510000.0
2007-11-30 13:13:00,3.61101,3.61664,3.60666,3.61528,5270000.0
2007-11-30 13:14:00,3.61603,3.61603,3.60258,3.61388,6030000.0
2007-11-30 13:15:00,3.61307,3.61505,3.60487,3.6149,7900000.0
2007-11-30 13:16:00,3.61605,3.61641,3.60857,3.61429,6760000.0
2007-11-30 13:17:00,3.61362,3.61697,3.60591,3.61589,7880000.0
2007-11-30 13:18:00,3.61373,3.61508,3.60603,3.61237,4510000.0
2007-11-30 13:19:00,3.61562,3.61562,3.60967,3.61115,4880000.0
2007-11-30 13:20:00,3.616,3.61675,3.60921,3.60921,5630000.0
2007-11-30 13:21:00,3.61579,3.61579,3.60874,3.61489,6390000.0
2007-11-30 13:22:00,3.61216,3.61654,3.61006,3.61006,4140000.0
2007-11-30 13:23:00,3.61578,3.61656,3.60637,3.61656,6390000.0
2007-11-30 13:24:00,3.61735,3.61735,3.60682,3.6164,5260000.0
2007-11-30 13:25:00,3.61573,3.61573,3.60953,3.61126,4140000.0
2007-11-30 13:26:00,3.6165,3.6165,3.6086,3.61551,4140000.0
2007-11-30 13:27:00,3.61618,3.6173,3.60505,3.60505,7150000.0
2007-11-30 13:28:00,3.61167,3.61716,3.61001,3.61166,6030000.0
2007-11-30 13:29:00,3.61682,3.61682,3.60724,3.61239,8260000.0
2007-11-30 13:30:00,3.61698,3.61752,3.61115,3.61526,4880000.0
2007-11-30 13:31:00,3.61292,3.61715,3.61037,3.61037,6400000.0
2007-11-30 13:32:00,3.61323,3.61702,3.60598,3.61683,5640000.0
2007-11-30 13:33:00,3.60878,3.61561,3.60878,3.611,6010000.0
2007-11-30 13:34:00,3.60727,3.61396,3.60324,3.61336,10150000.0
2007-11-30 13:35:00,3.61134,3.61635,3.60478,3.61107,7910000.0
2007-11-30 13:36:00,3.61204,3.61722,3.61181,3.61181,6770000.0
2007-11-30 13:37:00,3.6134,3.61596,3.60772,3.61276,7510000.0
2007-11-30 13:38:00,3.61303,3.61566,3.60754,3.61276,5640000.0
2007-11-30 13:39:00,3.60847,3.61807,3.60847,3.61059,4510000.0
2007-11-30 13:40:00,3.61587,3.61742,3.61053,3.61742,4890000.0
2007-11-30 13:41:00,3.61635,3.61733,3.60631,3.6131,6380000.0
2007-11-30 13:42:00,3.6172,3.6172,3.60781,3.61612,5640000.0
2007-11-30 13:43:00,3.61496,3.61699,3.60799,3.61691,6390000.0
2007-11-30 13:44:00,3.6153,3.61726,3.61169,3.61633,9400000.0
2007-11-30 13:45:00,3.61543,3.61827,3.60581,3.61827,4880000.0
2007-11-30 13:46:00,3.61836,3.61836,3.60706,3.6133,6390000.0
2007-11-30 13:47:00,3.61754,3.61754,3.60675,3.61225,6390000.0
2007-11-30 13:48:00,3.61568,3.61806,3.60762,3.61806,6770000.0
2007-11-30 13:49:00,3.614,3.61888,3.60637,3.61888,6390000.0
2007-11-30 13:50:00,3.61477,3.61945,3.61209,3.61452,4890000.0
2007-11-30 13:51:00,3.61991,3.61991,3.61011,3.61062,5260000.0
2007-11-30 13:52:00,3.61974,3.61974,3.60858,3.61906,6020000.0
2007-11-30 13:53:00,3.61389,3.61671,3.60766,3.61671,9390000.0
2007-11-30 13:54:00,3.61777,3.61777,3.60482,3.61215,5630000.0
2007-11-30 13:55:00,3.60973,3.61956,3.60822,3.61956,4880000.0
2007-11-30 13:56:00,3.61818,3.61926,3.60952,3.61774,11280000.0
2007-11-30 13:57:00,3.61603,3.62009,3.60898,3.61432,6390000.0
2007-11-30 13:58:00,3.61876,3.61876,3.60635,3.61267,4880000.0
2007-11-30 13:59:00,3.61849,3.61849,3.60791,3.61699,10900000.0
2007-11-30 14:00:00,3.61635,3.61828,3.61057,3.61828,7510000.0
2007-11-30 14:01:00,3.61838,3.61838,3.60857,3.61157,5260000.0
2007-11-30 14:02:00,3.61416,3.61821,3.61002,3.61551,6380000.0
2007-11-30 14:03:00,3.6175,3.6181,3.60901,3.61775,4510000.0
2007-11-30 14:04:00,3.61801,3.61801,3.61161,3.61723,7130000.0
2007-11-30 14:05:00,3.60768,3.6163,3.60171,3.6163,13530000.0
2007-11-30 14:06:00,3.6118,3.62042,3.60906,3.6137,9760000.0
2007-11-30 14:07:00,3.61047,3.61685,3.60911,3.60986,4900000.0
2007-11-30 14:08:00,3.60966,3.61429,3.60615,3.61316,5630000.0
2007-11-30 14:09:00,3.61515,3.61588,3.60304,3.61382,7140000.0
2007-11-30 14:10:00,3.61495,3.61521,3.60872,3.60959,4890000.0
2007-11-30 14:11:00,3.61679,3.61942,3.6062,3.61021,5640000.0
2007-11-30 14:12:00,3.61332,3.61774,3.60991,3.61242,4890000.0
2007-11-30 14:13:00,3.61479,3.61479,3.60154,3.60451,9030000.0
2007-11-30 14:14:00,3.611,3.61578,3.60929,3.61262,6400000.0
2007-11-30 14:15:00,3.61235,3.61885,3.60992,3.61754,9020000.0
2007-11-30 14:16:00,3.61335,3.61513,3.60604,3.61005,6010000.0
2007-11-30 14:17:00,3.61593,3.61593,3.60414,3.61178,6010000.0
2007-11-30 14:18:00,3.60752,3.61695,3.60752,3.61603,5270000.0
2007-11-30 14:19:00,3.61303,3.61603,3.60583,3.60685,7130000.0
2007-11-30 14:20:00,3.60681,3.61485,3.60681,3.61485,4510000.0
2007-11-30 14:21:00,3.61194,3.61507,3.60705,3.6114,3750000.0
2007-11-30 14:22:00,3.6171,3.6171,3.60693,3.61219,7510000.0
2007-11-30 14:23:00,3.61629,3.61629,3.60662,3.61142,6400000.0
2007-11-30 14:24:00,3.61392,3.61392,3.60285,3.6139,4890000.0
2007-11-30 14:25:00,3.61128,3.61658,3.60842,3.61178,7510000.0
2007-11-30 14:26:00,3.60783,3.61832,3.60737,3.61289,12010000.0
2007-11-30 14:27:00,3.61539,3.61582,3.60769,3.61582,4520000.0
2007-11-30 14:28:00,3.61634,3.61634,3.61126,3.61126,4140000.0
2007-11-30 14:29:00,3.61425,3.61614,3.61183,3.61183,7510000.0
2007-11-30 14:30:00,3.61689,3.61689,3.60962,3.61467,4140000.0
2007-11-30 14:31:00,3.61564,3.61564,3.60786,3.6111,7510000.0
2007-11-30 14:32:00,3.61042,3.61514,3.60852,3.61275,4900000.0
2007-11-30 14:33:00,3.61042,3.61371,3.6061,3.6124,5260000.0
2007-11-30 14:34:00,3.61368,3.61431,3.60501,3.61248,4900000.0
2007-11-30 14:35:00,3.61336,3.61389,3.60526,3.60659,4880000.0
2007-11-30 14:36:00,3.61063,3.61341,3.60448,3.60771,6390000.0
2007-11-30 14:37:00,3.60936,3.61297,3.60197,3.60197,5270000.0
2007-11-30 14:38:00,3.61055,3.61357,3.60443,3.61093,7890000.0
2007-11-30 14:39:00,3.60736,3.60897,3.60221,3.60897,5630000.0
2007-11-30 14:40:00,3.6118,3.6118,3.59933,3.60556,6010000.0
2007-11-30 14:41:00,3.61158,3.61526,3.60321,3.61093,6760000.0
2007-11-30 14:42:00,3.60876,3.61066,3.60107,3.60239,4520000.0
2007-11-30 14:43:00,3.60679,3.60945,3.60037,3.6033,5630000.0
2007-11-30 14:44:00,3.60289,3.60896,3.60243,3.60284,6770000.0
2007-11-30 14:45:00,3.60474,3.60766,3.59344,3.6037,8640000.0
2007-11-30 14:46:00,3.60642,3.60681,3.59521,3.60468,6760000.0
2007-11-30 14:47:00,3.60468,3.60861,3.59956,3.60761,7140000.0
2007-11-30 14:48:00,3.60851,3.60953,3.59994,3.60953,4880000.0
2007-11-30 14:49:00,3.60832,3.6091,3.60402,3.60414,3770000.0
2007-11-30 14:50:00,3.60833,3.60833,3.59419,3.6025,12780000.0
2007-11-30 14:51:00,3.60659,3.60843,3.60287,3.60697,4890000.0
2007-11-30 14:52:00,3.60399,3.61055,3.60399,3.60683,4880000.0
2007-11-30 14:53:00,3.61174,3.61184,3.60156,3.60814,5640000.0
2007-11-30 14:54:00,3.61239,3.61362,3.60313,3.60496,4890000.0
2007-11-30 14:55:00,3.60835,3.61271,3.60266,3.61271,5260000.0
2007-11-30 14:56:00,3.61212,3.61212,3.60148,3.60477,7900000.0
2007-11-30 14:57:00,3.6104,3.61187,3.60084,3.60602,5630000.0
2007-11-30 14:58:00,3.61098,3.61108,3.60059,3.60661,8260000.0
2007-11-30 14:59:00,3.60916,3.61229,3.60695,3.61208,7520000.0
2007-11-30 15:00:00,3.60995,3.613,3.60213,3.613,5630000.0
2007-11-30 15:01:00,3.59982,3.6112,3.59982,3.60818,7880000.0
2007-11-30 15:02:00,3.61164,3.61364,3.60258,3.60322,9770000.0
2007-11-30 15:03:00,3.60534,3.61165,3.60486,3.60687,5640000.0
2007-11-30 15:04:00,3.6081,3.61128,3.60784,3.60867,4880000.0
2007-11-30 15:05:00,3.61222,3.61222,3.60103,3.61034,5270000.0
2007-11-30 15:06:00,3.61142,3.61142,3.60219,3.61126,6010000.0
2007-11-30 15:07:00,3.61247,3.61257,3.60544,3.61176,4890000.0
2007-11-30 15:08:00,3.61028,3.61145,3.60613,3.61145,5260000.0
2007-11-30 15:09:00,3.60732,3.61079,3.59935,3.61065,5250000.0
2007-11-30 15:10:00,3.60257,3.61323,3.60257,3.60726,4140000.0
2007-11-30 15:11:00,3.60161,3.60951,3.60015,3.60015,5260000.0
2007-11-30 15:12:00,3.60639,3.61091,3.60236,3.60698,4140000.0
2007-11-30 15:13:00,3.60636,3.60816,3.59543,3.60738,4890000.0
2007-11-30 15:14:00,3.60524,3.61033,3.59822,3.60781,4530000.0
2007-11-30 15:15:00,3.60771,3.60888,3.60032,3.60335,4510000.0
2007-11-30 15:16:00,3.60464,3.60882,3.60217,3.60686,6010000.0
2007-11-30 15:17:00,3.60696,3.60696,3.59767,3.60236,6050000.0
2007-11-30 15:18:00,3.60618,3.60618,3.59699,3.60215,6380000.0
2007-11-30 15:19:00,3.60742,3.60814,3.59708,3.59708,5630000.0
2007-11-30 15:20:00,3.60552,3.60726,3.59633,3.59754,6770000.0
2007-11-30 15:21:00,3.60769,3.60772,3.60268,3.60389,4520000.0
2007-11-30 15:22:00,3.60726,3.60729,3.59649,3.60612,7140000.0
2007-11-30 15:23:00,3.60478,3.60777,3.59715,3.60569,4140000.0
2007-11-30 15:24:00,3.60553,3.60621,3.59969,3.6012,4890000.0
2007-11-30 15:25:00,3.60763,3.60763,3.60108,3.60113,4510000.0
2007-11-30 15:26:00,3.59902,3.60493,3.59214,3.60065,6000000.0
2007-11-30 15:27:00,3.60022,3.60362,3.5913,3.5913,6390000.0
2007-11-30 15:28:00,3.60648,3.60695,3.60099,3.60197,5640000.0
2007-11-30 15:29:00,3.60572,3.60588,3.59586,3.605,16550000.0
2007-11-30 15:30:00,3.60666,3.60709,3.60022,3.60505,5630000.0
2007-11-30 15:31:00,3.60752,3.60864,3.5998,3.60632,5630000.0
2007-11-30 15:32:00,3.60641,3.60654,3.59741,3.60597,6000000.0
2007-11-30 15:33:00,3.59745,3.60588,3.59475,3.60159,8270000.0
2007-11-30 15:34:00,3.6019,3.6058,3.59485,3.6058,10140000.0
2007-11-30 15:35:00,3.60676,3.60725,3.59668,3.59668,7140000.0
2007-11-30 15:36:00,3.60289,3.60686,3.59904,3.60199,4890000.0
2007-11-30 15:37:00,3.60741,3.60741,3.60121,3.60121,5630000.0
2007-11-30 15:38:00,3.60611,3.60699,3.601,3.60697,6390000.0
2007-11-30 15:39:00,3.6029,3.60509,3.59888,3.60362,4890000.0
2007-11-30 15:40:00,3.60016,3.60525,3.59491,3.60525,4510000.0
2007-11-30 15:41:00,3.60486,3.60486,3.59959,3.60363,6010000.0
2007-11-30 15:42:00,3.59845,3.60505,3.59751,3.60357,4510000.0
2007-11-30 15:43:00,3.60063,3.60646,3.59866,3.59904,4140000.0
2007-11-30 15:44:00,3.60488,3.60488,3.59732,3.60467,9770000.0
2007-11-30 15:45:00,3.60456,3.60456,3.5917,3.60269,6760000.0
2007-11-30 15:46:00,3.59904,3.60232,3.5946,3.60058,5250000.0
2007-11-30 15:47:00,3.59828,3.60448,3.59628,3.60448,7500000.0
2007-11-30 15:48:00,3.59536,3.60602,3.59536,3.60602,5260000.0
2007-11-30 15:49:00,3.60603,3.60625,3.59877,3.59877,4880000.0
2007-11-30 15:50:00,3.60694,3.60694,3.59972,3.60124,4890000.0
2007-11-30 15:51:00,3.60733,3.60733,3.59516,3.60217,3770000.0
2007-11-30 15:52:00,3.60372,3.60927,3.59959,3.60002,5630000.0
2007-11-30 15:53:00,3.59522,3.60858,3.59522,3.6027,4880000.0
2007-11-30 15:54:00,3.60101,3.60864,3.60101,3.60838,4890000.0
2007-11-30 15:55:00,3.60795,3.60963,3.60325,3.60963,6010000.0
2007-11-30 15:56:00,3.60806,3.60806,3.60216,3.60293,5250000.0
2007-11-30 15:57:00,3.609,3.609,3.59851,3.60767,7510000.0
2007-11-30 15:58:00,3.6005,3.6069,3.59566,3.60325,7140000.0
2007-11-30 15:59:00,3.6073,3.608,3.60089,3.6022,4140000.0
2007-11-30 16:00:00,3.61001,3.61188,3.60331,3.60655,7150000.0
2007-11-30 16:01:00,3.60524,3.60998,3.60382,3.60639,5640000.0
2007-11-30 16:02:00,3.60655,3.60765,3.59887,3.59954,6010000.0
2007-11-30 16:03:00,3.60387,3.6091,3.60227,3.60517,4140000.0
2007-11-30 16:04:00,3.60524,3.60755,3.60083,3.60544,5630000.0
2007-11-30 16:05:00,3.60459,3.61038,3.60243,3.60949,6400000.0
2007-11-30 16:06:00,3.59763,3.60627,3.59763,3.60275,6770000.0
2007-11-30 16:07:00,3.60839,3.60991,3.60264,3.60873,4880000.0
2007-11-30 16:08:00,3.60456,3.60909,3.60228,3.60909,5630000.0
2007-11-30 16:09:00,3.60259,3.60896,3.59866,3.60896,5270000.0
2007-11-30 16:10:00,3.60075,3.60904,3.60075,3.60497,5640000.0
2007-11-30 16:11:00,3.60709,3.60905,3.59707,3.60905,7510000.0
2007-11-30 16:12:00,3.61079,3.61079,3.60263,3.60263,5260000.0
2007-11-30 16:13:00,3.60797,3.60866,3.59826,3.60244,7880000.0
2007-11-30 16:14:00,3.60841,3.6088,3.60376,3.60376,5250000.0
2007-11-30 16:15:00,3.60412,3.61003,3.60412,3.60635,5260000.0
2007-11-30 16:16:00,3.60619,3.61097,3.6026,3.60539,7520000.0
2007-11-30 16:17:00,3.60446,3.60948,3.60446,3.60819,5260000.0
2007-11-30 16:18:00,3.60817,3.60865,3.60203,3.60865,6760000.0
2007-11-30 16:19:00,3.59855,3.60882,3.59855,3.60409,4510000.0
2007-11-30 16:20:00,3.60912,3.60912,3.60219,3.6049,4880000.0
2007-11-30 16:21:00,3.60724,3.60724,3.59661,3.60628,4890000.0
2007-11-30 16:22:00,3.60779,3.60868,3.60275,3.60846,6390000.0
2007-11-30 16:23:00,3.60964,3.60999,3.6005,3.60825,7890000.0
2007-11-30 16:24:00,3.60609,3.60759,3.60276,3.60625,6380000.0
2007-11-30 16:25:00,3.60404,3.60857,3.60122,3.60857,4140000.0
2007-11-30 16:26:00,3.6072,3.60801,3.5989,3.60801,5640000.0
2007-11-30 16:27:00,3.60311,3.60876,3.59618,3.60809,6400000.0
2007-11-30 16:28:00,3.60553,3.60682,3.59746,3.59858,3770000.0
2007-11-30 16:29:00,3.5996,3.60866,3.5996,3.60777,5640000.0
2007-11-30 16:30:00,3.60493,3.60866,3.60131,3.60131,10520000.0
2007-11-30 16:31:00,3.60674,3.60871,3.59976,3.60119,6390000.0
2007-11-30 16:32:00,3.60711,3.60796,3.59954,3.60796,5650000.0
2007-11-30 16:33:00,3.60892,3.61119,3.6054,3.60579,4880000.0
2007-11-30 16:34:00,3.60856,3.60906,3.60108,3.60332,6380000.0
2007-11-30 16:35:00,3.60187,3.60832,3.59769,3.60363,4140000.0
2007-11-30 16:36:00,3.60514,3.60859,3.60174,3.60843,4510000.0
2007-11-30 16:37:00,3.60809,3.60954,3.60711,3.60954,6390000.0
2007-11-30 16:38:00,3.6049,3.60924,3.59788,3.60352,7510000.0
2007-11-30 16:39:00,3.60932,3.60932,3.59873,3.59873,5250000.0
2007-11-30 16:40:00,3.60468,3.60909,3.60192,3.60192,4880000.0
2007-11-30 16:41:00,3.60814,3.60873,3.59808,3.60776,4140000.0
2007-11-30 16:42:00,3.60183,3.60842,3.60124,3.60842,5260000.0
2007-11-30 16:43:00,3.60678,3.60884,3.59967,3.60204,5270000.0
2007-11-30 16:44:00,3.60798,3.60798,3.60076,3.60346,5260000.0
2007-11-30 16:45:00,3.60637,3.60991,3.59843,3.60684,10900000.0
2007-11-30 16:46:00,3.60784,3.60855,3.60111,3.60445,4520000.0
2007-11-30 16:47:00,3.6079,3.6081,3.59789,3.6081,6770000.0
2007-11-30 16:48:00,3.60896,3.60896,3.59815,3.60801,6770000.0
2007-11-30 16:49:00,3.60512,3.60753,3.59779,3.6029,6380000.0
2007-11-30 16:50:00,3.60945,3.6111,3.60172,3.60916,6010000.0
2007-11-30 16:51:00,3.60837,3.60874,3.59964,3.60861,6010000.0
2007-11-30 16:52:00,3.60454,3.61033,3.59938,3.59938,5260000.0
2007-11-30 16:53:00,3.60916,3.60916,3.59752,3.60747,6390000.0
2007-11-30 16:54:00,3.60887,3.60887,3.59716,3.60345,6390000.0
2007-11-30 16:55:00,3.60471,3.60953,3.59967,3.60423,5250000.0
2007-11-30 16:56:00,3.60493,3.60823,3.60054,3.60548,6760000.0
2007-11-30 16:57:00,3.59887,3.6105,3.59887,3.59908,6760000.0
2007-11-30 16:58:00,3.60923,3.60958,3.60232,3.60958,5260000.0
2007-11-30 16:59:00,3.60007,3.60972,3.59927,3.60559,12780000.0
2007-11-30 17:00:00,3.61049,3.61049,3.59926,3.61005,6760000.0
2007-11-30 17:01:00,3.611,3.611,3.60328,3.60989,4880000.0
2007-11-30 17:02:00,3.60707,3.61141,3.60477,3.60633,6750000.0
2007-11-30 17:03:00,3.60374,3.60923,3.59984,3.60747,7140000.0
2007-11-30 17:04:00,3.61091,3.61091,3.60218,3.61029,7140000.0
2007-11-30 17:05:00,3.60986,3.61014,3.60117,3.60592,5630000.0
2007-11-30 17:06:00,3.61093,3.61213,3.60181,3.60294,5270000.0
2007-11-30 17:07:00,3.61043,3.61107,3.60444,3.61107,5630000.0
2007-11-30 17:08:00,3.61043,3.61043,3.59979,3.6058,5260000.0
2007-11-30 17:09:00,3.61058,3.61202,3.60561,3.61202,7520000.0
2007-11-30 17:10:00,3.60511,3.61,3.60245,3.60521,7880000.0
2007-11-30 17:11:00,3.6053,3.61025,3.59981,3.61025,6760000.0
2007-11-30 17:12:00,3.61111,3.61111,3.60564,3.60712,4880000.0
2007-11-30 17:13:00,3.60832,3.61127,3.6026,3.61127,3770000.0
2007-11-30 17:14:00,3.61086,3.61224,3.60347,3.61143,5640000.0
2007-11-30 17:15:00,3.60951,3.6123,3.60695,3.60818,4530000.0
2007-11-30 17:16:00,3.60743,3.61417,3.60187,3.60829,6390000.0
2007-11-30 17:17:00,3.60419,3.61105,3.60179,3.60652,5640000.0
2007-11-30 17:18:00,3.61239,3.61239,3.60197,3.60832,4890000.0
2007-11-30 17:19:00,3.61118,3.61166,3.59893,3.61166,5640000.0
2007-11-30 17:20:00,3.60785,3.61227,3.60526,3.60526,4880000.0
2007-11-30 17:21:00,3.60967,3.61163,3.60649,3.60849,6010000.0
2007-11-30 17:22:00,3.61173,3.61173,3.60515,3.61058,7510000.0
2007-11-30 17:23:00,3.60478,3.61138,3.60478,3.61023,5640000.0
2007-11-30 17:24:00,3.60614,3.61136,3.60522,3.60688,5260000.0
2007-11-30 17:25:00,3.59944,3.60867,3.59944,3.60789,6770000.0
2007-11-30 17:26:00,3.61143,3.61143,3.60154,3.6071,6000000.0
2007-11-30 17:27:00,3.61331,3.61375,3.60336,3.60525,4520000.0
2007-11-30 17:28:00,3.60806,3.60806,3.59438,3.60307,9760000.0
2007-11-30 17:29:00,3.60877,3.60905,3.60189,3.60905,6770000.0
2007-11-30 17:30:00,3.60706,3.60877,3.59936,3.60524,15050000.0
2007-11-30 17:31:00,3.60371,3.60638,3.60038,3.60335,4140000.0
2007-11-30 17:32:00,3.60855,3.60855,3.59995,3.60778,5260000.0
2007-11-30 17:33:00,3.60399,3.60898,3.59884,3.60486,6020000.0
2007-11-30 17:34:00,3.59834,3.60323,3.59783,3.59815,5630000.0
2007-11-30 17:35:00,3.60806,3.60812,3.59996,3.60594,6770000.0
2007-11-30 17:36:00,3.60253,3.60761,3.59875,3.59875,4140000.0
2007-11-30 17:37:00,3.60284,3.61012,3.59713,3.60731,5270000.0
2007-11-30 17:38:00,3.61006,3.61169,3.60021,3.60919,10900000.0
2007-11-30 17:39:00,3.60311,3.60772,3.5958,3.60772,9020000.0
2007-11-30 17:40:00,3.60505,3.60861,3.59898,3.60725,6390000.0
2007-11-30 17:41:00,3.60325,3.60754,3.59747,3.60266,4510000.0
2007-11-30 17:42:00,3.60401,3.60753,3.59961,3.60392,6010000.0
2007-11-30 17:43:00,3.6075,3.60811,3.60145,3.60811,3400000.0
2007-11-30 17:44:00,3.6087,3.6087,3.60139,3.60688,6020000.0
2007-11-30 17:45:00,3.60319,3.60875,3.59907,3.60526,13160000.0
2007-11-30 17:46:00,3.60468,3.60847,3.60308,3.60842,5640000.0
2007-11-30 17:47:00,3.60412,3.60754,3.59902,3.60749,6020000.0
2007-11-30 17:48:00,3.60863,3.60881,3.59888,3.60732,10150000.0
2007-11-30 17:49:00,3.60852,3.60852,3.59718,3.59749,7510000.0
2007-11-30 17:50:00,3.60962,3.61464,3.6001,3.61075,7140000.0
2007-11-30 17:51:00,3.60951,3.60993,3.6042,3.6086,7900000.0
2007-11-30 17:52:00,3.59967,3.60912,3.59943,3.60858,4520000.0
2007-11-30 17:53:00,3.60765,3.60846,3.59905,3.60727,5260000.0
2007-11-30 17:54:00,3.60244,3.60831,3.60046,3.60831,5630000.0
2007-11-30 17:55:00,3.60725,3.6093,3.6034,3.60879,6760000.0
2007-11-30 17:56:00,3.60789,3.60789,3.59624,3.60268,9780000.0
2007-11-30 17:57:00,3.60812,3.60958,3.59999,3.6093,6400000.0
2007-11-30 17:58:00,3.60897,3.60947,3.60421,3.60421,3400000.0
2007-11-30 17:59:00,3.60653,3.6099,3.60056,3.60768,4890000.0
2007-11-30 18:00:00,3.60779,3.60788,3.59668,3.60723,10910000.0
2007-11-30 18:01:00,3.60844,3.6093,3.59876,3.60875,6020000.0
2007-11-30 18:02:00,3.60183,3.60973,3.60183,3.60754,4880000.0
2007-11-30 18:03:00,3.60251,3.60991,3.60043,3.60794,5270000.0
2007-11-30 18:04:00,3.6004,3.6098,3.6004,3.60927,4140000.0
2007-11-30 18:05:00,3.60696,3.60839,3.59922,3.60544,4880000.0
2007-11-30 18:06:00,3.59921,3.61144,3.59921,3.60576,7140000.0
2007-11-30 18:07:00,3.6088,3.60908,3.60431,3.60457,5270000.0
2007-11-30 18:08:00,3.60493,3.60916,3.60347,3.60757,4140000.0
2007-11-30 18:09:00,3.60806,3.61119,3.59854,3.60121,7130000.0
2007-11-30 18:10:00,3.60735,3.60735,3.59736,3.59783,3770000.0
2007-11-30 18:11:00,3.60871,3.60905,3.60326,3.608,5260000.0
2007-11-30 18:12:00,3.60762,3.60948,3.59953,3.60846,6020000.0
2007-11-30 18:13:00,3.60961,3.61017,3.60084,3.61017,8640000.0
2007-11-30 18:14:00,3.60901,3.61115,3.6012,3.60368,4510000.0
2007-11-30 18:15:00,3.60668,3.60878,3.60191,3.60869,12020000.0
2007-11-30 18:16:00,3.60454,3.60768,3.59873,3.60475,4880000.0
2007-11-30 18:17:00,3.60646,3.60902,3.60322,3.60902,6760000.0
2007-11-30 18:18:00,3.60145,3.60865,3.59688,3.60467,4900000.0
2007-11-30 18:19:00,3.60096,3.60954,3.60096,3.60821,7880000.0
2007-11-30 18:20:00,3.60711,3.60881,3.5979,3.60863,6760000.0
2007-11-30 18:21:00,3.61012,3.61012,3.60383,3.60731,4140000.0
2007-11-30 18:22:00,3.60999,3.61043,3.60562,3.61036,4140000.0
2007-11-30 18:23:00,3.60952,3.61028,3.60082,3.60118,8260000.0
2007-11-30 18:24:00,3.61043,3.61119,3.60592,3.60955,4890000.0
2007-11-30 18:25:00,3.60618,3.61187,3.60545,3.60545,6020000.0
2007-11-30 18:26:00,3.60953,3.61084,3.60071,3.6094,6010000.0
2007-11-30 18:27:00,3.61015,3.61025,3.6037,3.6037,5260000.0
2007-11-30 18:28:00,3.60525,3.61048,3.6052,3.6092,6390000.0
2007-11-30 18:29:00,3.60797,3.61158,3.60547,3.60908,7510000.0
2007-11-30 18:30:00,3.60949,3.61047,3.60045,3.6072,12770000.0
2007-11-30 18:31:00,3.60982,3.61138,3.59989,3.60513,8660000.0
2007-11-30 18:32:00,3.60932,3.6101,3.60373,3.60373,4880000.0
2007-11-30 18:33:00,3.61042,3.61237,3.60049,3.60996,8270000.0
2007-11-30 18:34:00,3.60979,3.61096,3.6015,3.6073,6770000.0
2007-11-30 18:35:00,3.61135,3.61153,3.60187,3.60961,6020000.0
2007-11-30 18:36:00,3.60735,3.60978,3.60419,3.60468,5250000.0
2007-11-30 18:37:00,3.60938,3.61103,3.59881,3.60789,10880000.0
2007-11-30 18:38:00,3.60848,3.61413,3.60437,3.60437,6400000.0
2007-11-30 18:39:00,3.61176,3.61197,3.60754,3.60771,5640000.0
2007-11-30 18:40:00,3.6138,3.61488,3.60374,3.60894,5260000.0
2007-11-30 18:41:00,3.6131,3.6131,3.60706,3.60753,4890000.0
2007-11-30 18:42:00,3.60255,3.61489,3.60255,3.61138,4510000.0
2007-11-30 18:43:00,3.61281,3.6133,3.60791,3.61324,6390000.0
2007-11-30 18:44:00,3.60314,3.61305,3.60314,3.60788,7900000.0
2007-11-30 18:45:00,3.61176,3.61586,3.60263,3.60722,15780000.0
2007-11-30 18:46:00,3.61202,3.61207,3.60265,3.61038,9030000.0
2007-11-30 18:47:00,3.60841,3.61215,3.60749,3.60749,6390000.0
2007-11-30 18:48:00,3.60695,3.61226,3.60276,3.61139,9410000.0
2007-11-30 18:49:00,3.61137,3.61454,3.60662,3.61141,9030000.0
2007-11-30 18:50:00,3.60553,3.61024,3.60187,3.60315,5630000.0
2007-11-30 18:51:00,3.60795,3.61002,3.59796,3.60562,4890000.0
2007-11-30 18:52:00,3.60777,3.60943,3.60025,3.60027,3770000.0
2007-11-30 18:53:00,3.6086,3.6093,3.59891,3.60515,11270000.0
2007-11-30 18:54:00,3.6092,3.61037,3.60327,3.6036,3770000.0
2007-11-30 18:55:00,3.60429,3.61036,3.60229,3.60364,4140000.0
2007-11-30 18:56:00,3.60175,3.60785,3.59782,3.60205,6400000.0
2007-11-30 18:57:00,3.60363,3.61003,3.60296,3.60691,4900000.0
2007-11-30 18:58:00,3.60926,3.60978,3.60283,3.60431,7890000.0
2007-11-30 18:59:00,3.6107,3.61392,3.60126,3.60126,8270000.0
2007-11-30 19:00:00,3.6041,3.60949,3.59955,3.60555,4150000.0
2007-11-30 19:01:00,3.6095,3.6095,3.59947,3.60554,6760000.0
2007-11-30 19:02:00,3.6095,3.60968,3.60755,3.60755,5630000.0
2007-11-30 19:03:00,3.60312,3.61072,3.60312,3.60641,4140000.0
2007-11-30 19:04:00,3.5996,3.60846,3.59628,3.60416,5260000.0
2007-11-30 19:05:00,3.60038,3.61056,3.60038,3.60989,6760000.0
2007-11-30 19:06:00,3.60667,3.60804,3.59802,3.60792,7500000.0
2007-11-30 19:07:00,3.60588,3.61018,3.60459,3.60527,4880000.0
2007-11-30 19:08:00,3.6092,3.6092,3.60246,3.60259,4890000.0
2007-11-30 19:09:00,3.59667,3.60713,3.59667,3.60581,7140000.0
2007-11-30 19:10:00,3.60749,3.60749,3.59698,3.60594,7510000.0
2007-11-30 19:11:00,3.60993,3.60993,3.60443,3.60755,4880000.0
2007-11-30 19:12:00,3.60963,3.60963,3.59939,3.60552,7140000.0
2007-11-30 19:13:00,3.60418,3.61086,3.60064,3.60346,5640000.0
2007-11-30 19:14:00,3.60981,3.61076,3.60203,3.60976,7510000.0
2007-11-30 19:15:00,3.61022,3.61022,3.59979,3.60474,10890000.0
2007-11-30 19:16:00,3.60912,3.61128,3.60483,3.60888,6020000.0
2007-11-30 19:17:00,3.60944,3.60956,3.60237,3.60956,6400000.0
2007-11-30 19:18:00,3.60925,3.60925,3.60066,3.60331,4880000.0
2007-11-30 19:19:00,3.60787,3.60915,3.59839,3.59992,5250000.0
2007-11-30 19:20:00,3.60558,3.60907,3.60183,3.60907,5630000.0
2007-11-30 19:21:00,3.60924,3.61031,3.60263,3.61024,7520000.0
2007-11-30 19:22:00,3.60816,3.60981,3.59951,3.60433,6770000.0
2007-11-30 19:23:00,3.60989,3.60989,3.60034,3.60034,6010000.0
2007-11-30 19:24:00,3.60818,3.61014,3.60281,3.60951,5270000.0
2007-11-30 19:25:00,3.6018,3.61266,3.6018,3.60936,7140000.0
2007-11-30 19:26:00,3.60413,3.61032,3.59836,3.60564,6390000.0
2007-11-30 19:27:00,3.60677,3.60677,3.59771,3.60316,7510000.0
2007-11-30 19:28:00,3.60529,3.61,3.60325,3.60867,6770000.0
2007-11-30 19:29:00,3.60615,3.60931,3.60397,3.60476,4510000.0
2007-11-30 19:30:00,3.60924,3.61061,3.60624,3.60897,4890000.0
2007-11-30 19:31:00,3.60239,3.61286,3.60239,3.60714,5630000.0
2007-11-30 19:32:00,3.61042,3.61042,3.60507,3.60507,5260000.0
2007-11-30 19:33:00,3.60628,3.61044,3.6045,3.60635,6390000.0
2007-11-30 19:34:00,3.61029,3.61301,3.60345,3.61064,6020000.0
2007-11-30 19:35:00,3.61007,3.61007,3.60157,3.60722,4880000.0
2007-11-30 19:36:00,3.61051,3.61397,3.60228,3.61032,6390000.0
2007-11-30 19:37:00,3.61021,3.61048,3.60505,3.60905,6780000.0
2007-11-30 19:38:00,3.6053,3.60699,3.60327,3.60327,6010000.0
2007-11-30 19:39:00,3.60137,3.60784,3.59736,3.60627,6020000.0
2007-11-30 19:40:00,3.60158,3.60556,3.59777,3.60156,5260000.0
2007-11-30 19:41:00,3.60507,3.60635,3.59709,3.60623,4520000.0
2007-11-30 19:42:00,3.60026,3.60664,3.60026,3.60662,5630000.0
2007-11-30 19:43:00,3.60634,3.60691,3.60168,3.60168,4510000.0
2007-11-30 19:44:00,3.60691,3.60691,3.60146,3.60528,6020000.0
2007-11-30 19:45:00,3.60301,3.60965,3.60301,3.60667,5260000.0
2007-11-30 19:46:00,3.6047,3.60692,3.59436,3.6056,6010000.0
2007-11-30 19:47:00,3.59875,3.60498,3.59679,3.60107,3770000.0
2007-11-30 19:48:00,3.6024,3.60651,3.59664,3.60547,7510000.0
2007-11-30 19:49:00,3.60567,3.60567,3.59492,3.60486,4510000.0
2007-11-30 19:50:00,3.59982,3.60702,3.59982,3.60505,6000000.0
2007-11-30 19:51:00,3.60718,3.60824,3.59874,3.60572,6010000.0
2007-11-30 19:52:00,3.60379,3.60434,3.59695,3.60185,4140000.0
2007-11-30 19:53:00,3.6056,3.6056,3.59595,3.60005,9380000.0
2007-11-30 19:56:00,3.60182,3.60938,3.5976,3.5976,6030000.0
2007-11-30 19:57:00,3.60658,3.60699,3.59721,3.59721,6010000.0
2007-11-30 19:58:00,3.60538,3.60662,3.5972,3.60662,6030000.0
2007-11-30 19:59:00,3.60426,3.60597,3.59668,3.59668,4890000.0
2007-11-30 20:00:00,3.609,3.609,3.59656,3.597,6760000.0
2007-11-30 20:01:00,3.60221,3.60805,3.59837,3.60732,6390000.0
2007-11-30 20:02:00,3.60091,3.6058,3.60091,3.6053,4150000.0
2007-11-30 20:03:00,3.59997,3.60679,3.5971,3.60528,4530000.0
2007-11-30 20:04:00,3.60287,3.6097,3.60287,3.60391,5260000.0
2007-11-30 20:06:00,3.60381,3.60677,3.59722,3.59722,5640000.0
2007-11-30 20:07:00,3.60536,3.60835,3.59889,3.60706,5260000.0
2007-11-30 20:08:00,3.60737,3.60804,3.59807,3.59873,6030000.0
2007-11-30 20:09:00,3.60563,3.60751,3.60192,3.60651,4880000.0
2007-11-30 20:10:00,3.6075,3.60823,3.59917,3.60783,3770000.0
2007-11-30 20:11:00,3.59979,3.60817,3.59979,3.60808,4900000.0
2007-11-30 20:12:00,3.60755,3.60774,3.60023,3.60161,3380000.0
2007-11-30 20:13:00,3.603,3.60824,3.59839,3.60362,4510000.0
2007-11-30 20:14:00,3.6057,3.6057,3.59495,3.59664,10900000.0
2007-11-30 20:15:00,3.61071,3.61071,3.60648,3.60771,5260000.0
2007-11-30 20:16:00,3.60616,3.6084,3.60215,3.60814,4890000.0
2007-11-30 20:17:00,3.60879,3.60879,3.59912,3.59912,3010000.0
2007-11-30 20:18:00,3.60698,3.6097,3.5988,3.60785,7520000.0
2007-11-30 20:19:00,3.60266,3.60801,3.59733,3.60628,6020000.0
2007-11-30 20:20:00,3.60932,3.60935,3.59932,3.59932,6390000.0
2007-11-30 20:21:00,3.59929,3.60898,3.59873,3.59873,3750000.0
2007-11-30 20:22:00,3.59696,3.60616,3.59611,3.60525,6770000.0
2007-11-30 20:23:00,3.60827,3.60827,3.59953,3.6081,4890000.0
2007-11-30 20:24:00,3.60679,3.60768,3.59955,3.60457,4510000.0
2007-11-30 20:25:00,3.5985,3.60686,3.5985,3.60686,4510000.0
2007-11-30 20:26:00,3.60335,3.60873,3.59965,3.60462,4510000.0
2007-11-30 20:27:00,3.60083,3.60737,3.59677,3.60737,3760000.0
2007-11-30 20:28:00,3.60803,3.60922,3.60705,3.60705,5630000.0
2007-11-30 20:29:00,3.60869,3.61081,3.60136,3.6096,3390000.0
2007-11-30 20:30:00,3.60624,3.60897,3.60305,3.60305,3020000.0
2007-11-30 20:31:00,3.59607,3.60576,3.59361,3.60115,6400000.0
2007-11-30 20:32:00,3.59993,3.60798,3.59653,3.60798,6760000.0
2007-11-30 20:33:00,3.59862,3.60864,3.59803,3.60327,7500000.0
2007-11-30 20:34:00,3.60362,3.60931,3.59918,3.607,7140000.0
2007-11-30 20:35:00,3.59786,3.60809,3.59602,3.60117,4520000.0
2007-11-30 20:36:00,3.60162,3.60692,3.5999,3.60428,4140000.0
2007-11-30 20:37:00,3.60529,3.60529,3.59451,3.60407,7510000.0
2007-11-30 20:38:00,3.60675,3.60858,3.60219,3.60629,4880000.0
2007-11-30 20:39:00,3.60229,3.60602,3.60127,3.6048,4140000.0
2007-11-30 20:40:00,3.6017,3.60665,3.6017,3.60665,2270000.0
2007-11-30 20:41:00,3.60086,3.6076,3.60086,3.60741,5260000.0
2007-11-30 20:42:00,3.60198,3.60713,3.59743,3.59743,4510000.0
2007-11-30 20:43:00,3.60446,3.606,3.5968,3.60522,6010000.0
2007-11-30 20:44:00,3.59907,3.61049,3.59907,3.60707,5640000.0
2007-11-30 20:45:00,3.60101,3.61166,3.60101,3.60784,4510000.0
2007-11-30 20:46:00,3.60441,3.60441,3.59748,3.60194,3020000.0
2007-11-30 20:47:00,3.60498,3.60856,3.60463,3.60591,4150000.0
2007-11-30 20:48:00,3.5973,3.6063,3.5973,3.6063,3010000.0
2007-11-30 20:49:00,3.60369,3.60721,3.59532,3.60349,3770000.0
2007-11-30 20:50:00,3.59712,3.60727,3.59712,3.60727,6380000.0
2007-11-30 20:51:00,3.60743,3.60746,3.5978,3.60015,5260000.0
2007-11-30 20:52:00,3.60448,3.61065,3.60369,3.60827,4880000.0
2007-11-30 20:53:00,3.6028,3.60865,3.59913,3.60742,4150000.0
2007-11-30 20:54:00,3.60554,3.60759,3.59757,3.59757,4510000.0
2007-11-30 20:55:00,3.60553,3.6086,3.59857,3.60794,4890000.0
2007-11-30 20:56:00,3.60701,3.60852,3.60394,3.60618,5640000.0
2007-11-30 20:57:00,3.60714,3.60714,3.59759,3.60171,5280000.0
2007-11-30 20:58:00,3.6053,3.60787,3.60079,3.60787,6000000.0
2007-11-30 20:59:00,3.60804,3.60804,3.59743,3.60123,4900000.0
2007-11-30 21:00:00,3.60569,3.60776,3.597,3.60626,5280000.0
2007-11-30 21:01:00,3.6007,3.60673,3.59651,3.59651,6760000.0
2007-11-30 21:02:00,3.60122,3.60594,3.598,3.60494,5650000.0
2007-11-30 21:03:00,3.60063,3.60662,3.60063,3.60113,6760000.0
2007-11-30 21:04:00,3.6045,3.60585,3.59955,3.60046,4890000.0
2007-11-30 21:05:00,3.60601,3.60629,3.5957,3.60237,6010000.0
2007-11-30 21:06:00,3.60141,3.60179,3.59137,3.59137,8260000.0
2007-11-30 21:07:00,3.60258,3.60258,3.59217,3.59871,4510000.0
2007-11-30 21:08:00,3.6033,3.60878,3.59852,3.6048,4140000.0
2007-11-30 21:09:00,3.59913,3.60223,3.59296,3.60174,4890000.0
2007-11-30 21:10:00,3.60239,3.60588,3.59693,3.60294,5640000.0
2007-11-30 21:11:00,3.60147,3.60579,3.59523,3.59845,6020000.0
2007-11-30 21:12:00,3.60404,3.60726,3.59905,3.59905,4880000.0
2007-11-30 21:13:00,3.59219,3.60101,3.59219,3.59633,4150000.0
2007-11-30 21:14:00,3.59888,3.60647,3.59333,3.60647,9400000.0
2007-11-30 21:15:00,3.59926,3.60819,3.59854,3.60286,6400000.0
2007-11-30 21:16:00,3.60208,3.60263,3.59337,3.60139,9020000.0
2007-11-30 21:17:00,3.59738,3.6034,3.59307,3.59739,5270000.0
2007-11-30 21:18:00,3.60205,3.60636,3.60087,3.60268,5280000.0
2007-11-30 21:19:00,3.6014,3.60259,3.5929,3.6023,7510000.0
2007-11-30 21:20:00,3.60454,3.60597,3.59445,3.60044,7540000.0
2007-11-30 21:22:00,3.596,3.60246,3.596,3.60211,3390000.0
2007-11-30 21:23:00,3.59652,3.60417,3.59652,3.59695,4510000.0
2007-11-30 21:24:00,3.60153,3.60304,3.59455,3.59484,4510000.0
2007-11-30 21:25:00,3.59777,3.60157,3.59195,3.59675,4520000.0
2007-11-30 21:26:00,3.60061,3.6026,3.59713,3.60163,6380000.0
2007-11-30 21:27:00,3.59306,3.60285,3.59224,3.59635,7130000.0
2007-11-30 21:28:00,3.59007,3.60049,3.59007,3.59766,8650000.0
2007-11-30 21:30:00,3.59636,3.60681,3.59617,3.59617,6380000.0
2007-11-30 21:31:00,3.60275,3.60626,3.59586,3.60237,6030000.0
2007-11-30 21:32:00,3.59269,3.6018,3.59269,3.59564,7150000.0
2007-11-30 21:33:00,3.59666,3.60203,3.59295,3.60155,7520000.0
2007-11-30 21:34:00,3.60394,3.60534,3.59598,3.5981,4520000.0
2007-11-30 21:35:00,3.59662,3.60031,3.59149,3.59477,7140000.0
2007-11-30 21:36:00,3.59654,3.601,3.59628,3.59704,7130000.0
2007-11-30 21:37:00,3.5972,3.60171,3.59229,3.60171,11640000.0
2007-11-30 21:38:00,3.59846,3.60318,3.59428,3.60164,8250000.0
2007-11-30 21:39:00,3.59756,3.60327,3.59705,3.60035,6390000.0
2007-11-30 21:40:00,3.60256,3.60256,3.59434,3.59752,4510000.0
2007-11-30 21:41:00,3.60153,3.60197,3.59537,3.60153,5630000.0
2007-11-30 21:42:00,3.60143,3.60247,3.59112,3.59987,9390000.0
2007-11-30 21:43:00,3.59573,3.59968,3.59135,3.59196,4510000.0
2007-11-30 21:44:00,3.60265,3.60461,3.59402,3.59402,4140000.0
2007-11-30 21:45:00,3.60485,3.60485,3.59316,3.59716,9380000.0
2007-11-30 21:46:00,3.59225,3.60185,3.59225,3.59506,7510000.0
2007-11-30 21:47:00,3.59667,3.60193,3.59258,3.59264,4890000.0
2007-11-30 21:48:00,3.60114,3.60114,3.59585,3.60037,4510000.0
2007-11-30 21:49:00,3.60086,3.60193,3.5963,3.60042,5630000.0
2007-11-30 21:50:00,3.5997,3.60262,3.5997,3.60203,3010000.0
2007-11-30 21:51:00,3.6016,3.6016,3.59273,3.60054,6770000.0
2007-11-30 21:52:00,3.60183,3.60201,3.59261,3.59753,5280000.0
2007-11-30 21:53:00,3.6025,3.60744,3.6025,3.60744,5640000.0
2007-11-30 21:54:00,3.60198,3.60538,3.5926,3.60263,6020000.0
2007-11-30 21:55:00,3.60336,3.60582,3.59472,3.59871,7510000.0
2007-11-30 21:56:00,3.60165,3.60445,3.59963,3.60322,6380000.0
2007-11-30 21:57:00,3.59741,3.60283,3.59374,3.60155,6000000.0
2007-11-30 21:58:00,3.59734,3.60256,3.59734,3.59826,5250000.0
2007-11-30 21:59:00,3.6024,3.60362,3.59705,3.59798,4140000.0
2007-11-30 22:00:00,3.60081,3.60378,3.5984,3.60245,3770000.0
2007-11-30 22:01:00,3.59773,3.60455,3.59374,3.60092,4890000.0
2007-11-30 22:02:00,3.59824,3.6049,3.59824,3.60002,6010000.0
2007-11-30 22:03:00,3.60261,3.60282,3.59721,3.6025,8270000.0
2007-11-30 22:04:00,3.6023,3.60593,3.59971,3.60593,4140000.0
2007-11-30 22:05:00,3.60248,3.60248,3.59233,3.59685,3020000.0
2007-11-30 22:06:00,3.60294,3.60329,3.59478,3.60111,7130000.0
2007-11-30 22:07:00,3.59717,3.6053,3.59493,3.6034,3400000.0
2007-11-30 22:08:00,3.60292,3.60584,3.59513,3.59747,5640000.0
2007-11-30 22:09:00,3.59885,3.60638,3.59639,3.60051,6020000.0
2007-11-30 22:10:00,3.59988,3.60731,3.59988,3.60322,5250000.0
2007-11-30 22:11:00,3.59688,3.60165,3.59267,3.5974,5250000.0
2007-11-30 22:12:00,3.59551,3.60216,3.59551,3.59711,5260000.0
2007-11-30 22:13:00,3.60443,3.60574,3.59566,3.5969,4150000.0
2007-11-30 22:14:00,3.5935,3.60625,3.5933,3.60625,4900000.0
2007-11-30 22:15:00,3.59885,3.60999,3.59885,3.60501,3020000.0
2007-11-30 22:16:00,3.59885,3.6001,3.58898,3.6001,5640000.0
2007-11-30 22:17:00,3.60208,3.60443,3.59267,3.59416,8260000.0
2007-11-30 22:18:00,3.60316,3.60386,3.5953,3.60321,7510000.0
2007-11-30 22:19:00,3.5981,3.6016,3.59629,3.6016,4880000.0
2007-11-30 22:20:00,3.5977,3.60341,3.5967,3.60156,13150000.0
2007-11-30 22:21:00,3.59802,3.60231,3.59802,3.60231,3760000.0
2007-11-30 22:22:00,3.60175,3.60418,3.59513,3.60272,6030000.0
2007-11-30 22:23:00,3.60369,3.6057,3.59453,3.59607,2640000.0
2007-11-30 22:24:00,3.60124,3.60192,3.59706,3.59857,4880000.0
2007-11-30 22:25:00,3.60144,3.60481,3.59339,3.59339,6380000.0
2007-11-30 22:26:00,3.60145,3.60248,3.5945,3.59816,3380000.0
2007-11-30 22:27:00,3.5943,3.60436,3.5943,3.60212,6380000.0
2007-11-30 22:28:00,3.59342,3.60418,3.59342,3.60371,4130000.0
2007-11-30 22:29:00,3.59861,3.60154,3.59638,3.60124,4520000.0
2007-11-30 22:30:00,3.59636,3.60672,3.59636,3.59751,6020000.0
2007-11-30 22:31:00,3.59604,3.60297,3.5937,3.59689,6760000.0
2007-11-30 22:32:00,3.59689,3.60409,3.5921,3.5921,6390000.0
2007-11-30 22:33:00,3.59179,3.60003,3.59179,3.59991,4130000.0
2007-11-30 22:35:00,3.59736,3.60055,3.59249,3.59762,3400000.0
2007-11-30 22:36:00,3.59855,3.60291,3.59352,3.59352,3400000.0
2007-11-30 22:38:00,3.59204,3.60054,3.5897,3.59654,3770000.0
2007-11-30 22:39:00,3.59976,3.60251,3.59715,3.60176,4890000.0
2007-11-30 22:40:00,3.60045,3.60089,3.59127,3.59676,4140000.0
2007-11-30 22:41:00,3.60185,3.60185,3.60136,3.60136,1500000.0
2007-11-30 22:42:00,3.59662,3.60393,3.59546,3.5984,4510000.0
2007-11-30 22:43:00,3.592,3.59997,3.59088,3.59997,3380000.0
2007-11-30 22:44:00,3.59926,3.60037,3.58888,3.59121,8290000.0
2007-11-30 22:45:00,3.59801,3.6077,3.59589,3.60417,7500000.0
2007-11-30 22:46:00,3.60204,3.60204,3.58958,3.59183,4900000.0
2007-11-30 22:47:00,3.60237,3.60237,3.59988,3.60192,1880000.0
2007-11-30 22:48:00,3.59219,3.60145,3.59219,3.59661,4890000.0
2007-11-30 22:49:00,3.60168,3.60168,3.59612,3.59823,4140000.0
2007-11-30 22:50:00,3.59751,3.60055,3.59215,3.59657,4880000.0
2007-11-30 22:51:00,3.6025,3.6032,3.59348,3.60274,6380000.0
2007-11-30 22:52:00,3.60366,3.60672,3.59561,3.60367,6760000.0
2007-11-30 22:53:00,3.60091,3.60091,3.59072,3.60008,6010000.0
2007-11-30 22:54:00,3.60165,3.60249,3.59294,3.59542,7140000.0
2007-11-30 22:55:00,3.59221,3.60159,3.59221,3.60159,3760000.0
2007-11-30 22:56:00,3.60001,3.60334,3.59389,3.60279,4150000.0
2007-11-30 22:57:00,3.59941,3.60468,3.59861,3.60329,7150000.0
2007-11-30 22:58:00,3.59956,3.60564,3.59956,3.60117,4890000.0
2007-11-30 22:59:00,3.59518,3.60348,3.59518,3.59551,4890000.0
2007-11-30 23:00:00,3.60496,3.60496,3.59428,3.5947,7520000.0
2007-11-30 23:01:00,3.60298,3.60351,3.59527,3.60351,4890000.0
2007-11-30 23:02:00,3.59913,3.60168,3.5948,3.59832,5630000.0
2007-11-30 23:03:00,3.60238,3.60267,3.59314,3.60167,9010000.0
2007-11-30 23:04:00,3.60202,3.60202,3.59519,3.60184,4520000.0
2007-11-30 23:05:00,3.59847,3.60525,3.59556,3.60264,6770000.0
2007-11-30 23:06:00,3.60202,3.60202,3.59641,3.60154,6770000.0
2007-11-30 23:07:00,3.60206,3.60206,3.5921,3.60186,6000000.0
2007-11-30 23:08:00,3.60062,3.60103,3.59614,3.59839,7140000.0
2007-11-30 23:09:00,3.60002,3.60159,3.59079,3.59668,3010000.0
2007-11-30 23:10:00,3.60129,3.60237,3.59294,3.59982,6770000.0
2007-11-30 23:11:00,3.6013,3.60284,3.6013,3.60271,2640000.0
2007-11-30 23:12:00,3.60217,3.60217,3.59364,3.60062,5250000.0
2007-11-30 23:13:00,3.60246,3.60246,3.59275,3.601,7890000.0
2007-11-30 23:14:00,3.60283,3.60283,3.59311,3.60206,6020000.0
2007-11-30 23:15:00,3.60381,3.60381,3.5917,3.5917,3010000.0
2007-11-30 23:16:00,3.60172,3.60172,3.59472,3.59505,3760000.0
2007-11-30 23:17:00,3.60202,3.60273,3.59736,3.59736,3380000.0
2007-11-30 23:18:00,3.60299,3.60299,3.5975,3.5975,3770000.0
2007-11-30 23:19:00,3.59785,3.60181,3.59565,3.6001,5270000.0
2007-11-30 23:20:00,3.59689,3.60235,3.59646,3.60004,7140000.0
2007-11-30 23:23:00,3.59407,3.6009,3.58993,3.6009,9000000.0
2007-11-30 23:26:00,3.59408,3.60093,3.59171,3.59321,6760000.0
2007-11-30 23:28:00,3.60234,3.6037,3.59371,3.59371,8640000.0
2007-11-30 23:29:00,3.59937,3.60166,3.59434,3.60042,8630000.0
2007-11-30 23:30:00,3.60116,3.60475,3.59963,3.60228,5260000.0
2007-11-30 23:32:00,3.60184,3.60247,3.59758,3.59758,5640000.0
2007-11-30 23:33:00,3.5918,3.59965,3.59121,3.59953,6760000.0
2007-11-30 23:36:00,3.60135,3.60282,3.59629,3.6023,7140000.0
2007-11-30 23:38:00,3.59794,3.6032,3.59392,3.60179,4510000.0
2007-11-30 23:39:00,3.60129,3.60282,3.60129,3.60282,2250000.0
2007-11-30 23:40:00,3.60235,3.60235,3.59593,3.59611,5630000.0
2007-11-30 23:41:00,3.59766,3.60331,3.5936,3.5936,4890000.0
2007-11-30 23:42:00,3.60117,3.60243,3.59717,3.60144,4510000.0
2007-11-30 23:43:00,3.59869,3.59932,3.59849,3.59858,3010000.0
2007-11-30 23:44:00,3.6035,3.60422,3.59893,3.60403,5630000.0
2007-11-30 23:45:00,3.60748,3.60748,3.60748,3.60748,1880000.0
2007-11-30 23:46:00,3.60044,3.60597,3.60044,3.60098,6020000.0
2007-11-30 23:48:00,3.59788,3.60293,3.59744,3.60271,5260000.0
2007-11-30 23:49:00,3.60421,3.60451,3.59727,3.6034,12770000.0
2007-11-30 23:50:00,3.6005,3.60642,3.59879,3.60437,6010000.0
2007-11-30 23:51:00,3.5948,3.60406,3.5948,3.60406,4880000.0
2007-11-30 23:52:00,3.60434,3.60456,3.5995,3.6037,5260000.0
2007-11-30 23:53:00,3.6006,3.60378,3.59934,3.59934,5630000.0
2007-11-30 23:54:00,3.60243,3.60327,3.596,3.59827,5260000.0
2007-11-30 23:55:00,3.59911,3.6033,3.59911,3.60234,4880000.0
2007-11-30 23:56:00,3.59628,3.60226,3.59576,3.60017,6760000.0
2007-11-30 23:57:00,3.60321,3.60321,3.5952,3.59719,2640000.0
2007-11-30 23:58:00,3.60155,3.6032,3.59851,3.59869,3380000.0
2007-11-30 23:59:00,3.59758,3.59758,3.59758,3.59758,750000.0
2007-12-03 00:00:00,3.60333,3.60333,3.5961,3.60127,5260000.0
2007-12-03 00:01:00,3.59261,3.5978,3.59261,3.59551,4880000.0
2007-12-03 00:02:00,3.59628,3.60342,3.59422,3.59889,6020000.0
2007-12-03 00:03:00,3.60181,3.60181,3.59374,3.59483,4890000.0
2007-12-03 00:04:00,3.60408,3.60617,3.59753,3.59753,7510000.0
2007-12-03 00:05:00,3.60049,3.60056,3.58756,3.59169,7140000.0
2007-12-03 00:07:00,3.59751,3.60069,3.59155,3.592,6760000.0
2007-12-03 00:08:00,3.59399,3.59558,3.58632,3.58632,5650000.0
2007-12-03 00:09:00,3.60372,3.60372,3.5984,3.60358,4880000.0
2007-12-03 00:10:00,3.59826,3.60323,3.58808,3.60012,6020000.0
2007-12-03 00:11:00,3.59963,3.60299,3.59588,3.60196,7880000.0
2007-12-03 00:12:00,3.5968,3.60054,3.5949,3.59744,7520000.0
2007-12-03 00:13:00,3.60011,3.60594,3.59816,3.60402,5640000.0
2007-12-03 00:15:00,3.60383,3.60383,3.59046,3.59286,4900000.0
2007-12-03 00:16:00,3.60238,3.60311,3.58823,3.6031,8290000.0
2007-12-03 00:17:00,3.59829,3.60213,3.59235,3.59687,6770000.0
2007-12-03 00:19:00,3.59914,3.60432,3.59482,3.6029,7930000.0
2007-12-03 00:20:00,3.60262,3.60404,3.59867,3.60255,4510000.0
2007-12-03 00:21:00,3.59864,3.60351,3.59485,3.60351,3010000.0
2007-12-03 00:22:00,3.60061,3.60125,3.59132,3.60125,3760000.0
2007-12-03 00:23:00,3.60561,3.60561,3.59726,3.59726,3400000.0
2007-12-03 00:24:00,3.60377,3.60377,3.59431,3.59495,5270000.0
2007-12-03 00:25:00,3.60189,3.60556,3.60114,3.60556,4130000.0
2007-12-03 00:26:00,3.60039,3.60524,3.59125,3.60297,5630000.0
2007-12-03 00:27:00,3.60039,3.60531,3.59536,3.60531,4880000.0
2007-12-03 00:28:00,3.6003,3.60601,3.59645,3.60601,6020000.0
2007-12-03 00:29:00,3.60362,3.60362,3.59126,3.59474,11310000.0
2007-12-03 00:30:00,3.60305,3.60652,3.5963,3.60652,4920000.0
2007-12-03 00:31:00,3.59669,3.60856,3.59669,3.60548,4520000.0
2007-12-03 00:32:00,3.60167,3.60745,3.59729,3.59729,5260000.0
2007-12-03 00:33:00,3.59467,3.6032,3.59467,3.59951,3020000.0
2007-12-03 00:34:00,3.60534,3.60595,3.59877,3.60111,3770000.0
2007-12-03 00:35:00,3.60609,3.60841,3.60129,3.60796,6020000.0
2007-12-03 00:36:00,3.59581,3.60597,3.59581,3.60482,2640000.0
2007-12-03 00:37:00,3.60172,3.60793,3.60172,3.60361,4880000.0
2007-12-03 00:38:00,3.60618,3.60618,3.59758,3.59758,3010000.0
2007-12-03 00:39:00,3.60135,3.6046,3.60065,3.60092,5640000.0
2007-12-03 00:40:00,3.60011,3.60639,3.59654,3.60144,3010000.0
2007-12-03 00:41:00,3.60228,3.60511,3.59643,3.60324,5280000.0
2007-12-03 00:42:00,3.5977,3.60774,3.5977,3.60673,4140000.0
2007-12-03 00:43:00,3.6038,3.60576,3.59215,3.60519,5280000.0
2007-12-03 00:44:00,3.59589,3.59736,3.58792,3.59598,10150000.0
2007-12-03 00:45:00,3.60594,3.60908,3.60195,3.60432,3780000.0
2007-12-03 00:46:00,3.59982,3.60356,3.58981,3.59691,4520000.0
2007-12-03 00:47:00,3.60128,3.60623,3.59648,3.60619,4510000.0
2007-12-03 00:48:00,3.60593,3.60593,3.59362,3.59829,4520000.0
2007-12-03 00:49:00,3.60019,3.6026,3.59524,3.60064,4510000.0
2007-12-03 00:50:00,3.60464,3.60824,3.59871,3.60671,5280000.0
2007-12-03 00:51:00,3.60416,3.60416,3.59136,3.59862,6020000.0
2007-12-03 00:52:00,3.60422,3.60656,3.602,3.602,4880000.0
2007-12-03 00:53:00,3.59225,3.60363,3.59225,3.60363,1890000.0
2007-12-03 00:54:00,3.60692,3.60997,3.59819,3.6069,6020000.0
2007-12-03 00:55:00,3.6062,3.6062,3.59684,3.59733,5260000.0
2007-12-03 00:56:00,3.58955,3.60104,3.58955,3.59462,5640000.0
2007-12-03 00:57:00,3.60192,3.60779,3.597,3.60151,4890000.0
2007-12-03 00:58:00,3.59605,3.60449,3.59605,3.60376,7510000.0
2007-12-03 00:59:00,3.60314,3.60651,3.59794,3.60651,3400000.0
2007-12-03 01:00:00,3.60836,3.60836,3.59513,3.60116,8270000.0
2007-12-03 01:01:00,3.60215,3.60647,3.59141,3.59883,6390000.0
2007-12-03 01:02:00,3.60519,3.60519,3.59473,3.604,3770000.0
2007-12-03 01:03:00,3.59615,3.60639,3.59615,3.6013,6400000.0
2007-12-03 01:04:00,3.60385,3.60541,3.59514,3.60475,7140000.0
2007-12-03 01:05:00,3.60012,3.60466,3.59271,3.59423,4510000.0
2007-12-03 01:06:00,3.60359,3.6046,3.59411,3.59449,5260000.0
2007-12-03 01:07:00,3.60422,3.6051,3.59581,3.60316,5270000.0
2007-12-03 01:08:00,3.60659,3.60659,3.60212,3.6033,6030000.0
2007-12-03 01:09:00,3.60363,3.60363,3.59161,3.59784,4140000.0
2007-12-03 01:10:00,3.60198,3.60699,3.60103,3.60628,6770000.0
2007-12-03 01:11:00,3.60511,3.60641,3.6015,3.6015,3780000.0
2007-12-03 01:12:00,3.6084,3.60892,3.598,3.598,6780000.0
2007-12-03 01:13:00,3.60481,3.60481,3.5956,3.60433,4140000.0
2007-12-03 01:14:00,3.60404,3.60474,3.59591,3.59643,7900000.0
2007-12-03 01:15:00,3.60216,3.60318,3.59583,3.59583,5260000.0
2007-12-03 01:17:00,3.60622,3.60637,3.59701,3.60637,6020000.0
2007-12-03 01:18:00,3.60251,3.60251,3.58845,3.58845,4150000.0
2007-12-03 01:19:00,3.60257,3.60458,3.59417,3.59779,3770000.0
2007-12-03 01:20:00,3.60134,3.60612,3.60134,3.60483,4150000.0
2007-12-03 01:21:00,3.60392,3.60546,3.59486,3.59486,5630000.0
2007-12-03 01:23:00,3.60473,3.60473,3.59583,3.60333,4150000.0
2007-12-03 01:24:00,3.59684,3.60406,3.59529,3.60348,4160000.0
2007-12-03 01:25:00,3.59554,3.6053,3.59554,3.59564,3770000.0
2007-12-03 01:26:00,3.59399,3.60456,3.59399,3.59911,5280000.0
2007-12-03 01:27:00,3.60174,3.60362,3.60071,3.60362,4520000.0
2007-12-03 01:28:00,3.59326,3.6046,3.59326,3.60354,4140000.0
2007-12-03 01:29:00,3.60455,3.60635,3.59967,3.60274,6010000.0
2007-12-03 01:30:00,3.59851,3.60777,3.59273,3.59371,7900000.0
2007-12-03 01:31:00,3.59455,3.60354,3.59308,3.6028,6400000.0
2007-12-03 01:32:00,3.60372,3.60606,3.5987,3.5987,6030000.0
2007-12-03 01:33:00,3.59945,3.60469,3.59945,3.60469,3010000.0
2007-12-03 01:34:00,3.60293,3.60409,3.59473,3.59805,6020000.0
2007-12-03 01:35:00,3.60424,3.60439,3.59927,3.60186,5640000.0
2007-12-03 01:36:00,3.59779,3.60555,3.59661,3.60555,3770000.0
2007-12-03 01:37:00,3.60407,3.60407,3.59807,3.59807,1500000.0
2007-12-03 01:39:00,3.60208,3.60632,3.60022,3.60632,4140000.0
2007-12-03 01:40:00,3.60196,3.60594,3.60196,3.60492,5270000.0
2007-12-03 01:41:00,3.60518,3.60704,3.59897,3.6062,6390000.0
2007-12-03 01:42:00,3.59602,3.59773,3.59232,3.59233,6020000.0
2007-12-03 01:43:00,3.60126,3.60938,3.59857,3.60543,7140000.0
2007-12-03 01:44:00,3.60061,3.60516,3.60013,3.60101,5630000.0
2007-12-03 01:45:00,3.60219,3.60383,3.59859,3.60351,4890000.0
2007-12-03 01:46:00,3.59778,3.60399,3.59778,3.6028,4510000.0
2007-12-03 01:47:00,3.60449,3.60499,3.59662,3.60499,3770000.0
2007-12-03 01:48:00,3.59777,3.60394,3.59515,3.59515,4150000.0
2007-12-03 01:49:00,3.6052,3.6052,3.59531,3.59992,5260000.0
2007-12-03 01:50:00,3.5988,3.60267,3.59547,3.60267,6020000.0
2007-12-03 01:51:00,3.60463,3.6055,3.5961,3.5961,4880000.0
2007-12-03 01:52:00,3.60311,3.60518,3.59986,3.60487,6010000.0
2007-12-03 01:53:00,3.59945,3.60107,3.59478,3.59641,3770000.0
2007-12-03 01:54:00,3.6007,3.6068,3.6007,3.60089,3760000.0
2007-12-03 01:55:00,3.60559,3.60559,3.59364,3.60251,6770000.0
2007-12-03 01:57:00,3.59502,3.59971,3.59502,3.59678,4170000.0
2007-12-03 01:58:00,3.60434,3.60703,3.59618,3.60633,7550000.0
2007-12-03 02:00:00,3.60042,3.60653,3.60042,3.60131,4530000.0
2007-12-03 02:01:00,3.60592,3.60656,3.59517,3.60378,6810000.0
2007-12-03 02:02:00,3.60165,3.60584,3.60014,3.60014,5650000.0
2007-12-03 02:03:00,3.59401,3.60475,3.59148,3.60475,4900000.0
2007-12-03 02:04:00,3.60396,3.60613,3.59601,3.60535,4550000.0
2007-12-03 02:05:00,3.60579,3.60579,3.60495,3.60495,760000.0
2007-12-03 02:08:00,3.58992,3.5923,3.58992,3.5923,1880000.0
2007-12-03 02:09:00,3.6049,3.60635,3.60051,3.60051,5650000.0
2007-12-03 02:10:00,3.59374,3.60279,3.59242,3.60279,5260000.0
2007-12-03 02:11:00,3.60049,3.60669,3.60042,3.60042,4890000.0
2007-12-03 02:12:00,3.6049,3.60596,3.59833,3.60596,3400000.0
2007-12-03 02:13:00,3.60478,3.60514,3.59684,3.59684,4880000.0
2007-12-03 02:14:00,3.60609,3.60719,3.60154,3.60184,4890000.0
2007-12-03 02:15:00,3.60287,3.60622,3.602,3.602,1510000.0
2007-12-03 02:16:00,3.6019,3.60489,3.59543,3.60125,7510000.0
2007-12-03 02:17:00,3.59958,3.60619,3.59945,3.60462,6760000.0
2007-12-03 02:18:00,3.60571,3.60571,3.59506,3.60493,6020000.0
2007-12-03 02:19:00,3.59639,3.59712,3.59387,3.59408,5640000.0
2007-12-03 02:20:00,3.60561,3.6069,3.60056,3.60555,4880000.0
2007-12-03 02:21:00,3.60353,3.60585,3.59675,3.60454,4130000.0
2007-12-03 02:22:00,3.59782,3.59782,3.59782,3.59782,380000.0
2007-12-03 02:23:00,3.60536,3.60567,3.60056,3.60056,4510000.0
2007-12-03 02:24:00,3.59877,3.60506,3.59877,3.60161,3380000.0
2007-12-03 02:25:00,3.60447,3.60721,3.5976,3.60595,6020000.0
2007-12-03 02:26:00,3.60064,3.60614,3.60064,3.60255,2640000.0
2007-12-03 02:27:00,3.59945,3.60624,3.59945,3.60212,7880000.0
2007-12-03 02:28:00,3.60422,3.60454,3.59291,3.59491,7510000.0
2007-12-03 02:29:00,3.60051,3.60389,3.59282,3.59505,6790000.0
2007-12-03 02:30:00,3.60628,3.60683,3.59615,3.59982,6010000.0
2007-12-03 02:31:00,3.60316,3.60316,3.59442,3.59442,4140000.0
2007-12-03 02:32:00,3.60311,3.60435,3.60083,3.60175,4520000.0
2007-12-03 02:33:00,3.59861,3.60521,3.59601,3.59601,5650000.0
2007-12-03 02:34:00,3.59857,3.60434,3.5953,3.5953,4140000.0
2007-12-03 02:35:00,3.60178,3.60453,3.592,3.60449,4900000.0
2007-12-03 02:36:00,3.60513,3.60805,3.5983,3.60805,5260000.0
2007-12-03 02:37:00,3.60665,3.60964,3.59992,3.60622,4140000.0
2007-12-03 02:38:00,3.59388,3.60526,3.59388,3.60526,5630000.0
2007-12-03 02:39:00,3.60538,3.60538,3.59849,3.59849,4890000.0
2007-12-03 02:40:00,3.59818,3.6051,3.59532,3.60434,4140000.0
2007-12-03 02:41:00,3.59539,3.60381,3.58928,3.60381,4890000.0
2007-12-03 02:42:00,3.60567,3.6059,3.59577,3.6059,5280000.0
2007-12-03 02:43:00,3.60591,3.60962,3.597,3.59914,4890000.0
2007-12-03 02:44:00,3.59733,3.60586,3.59733,3.60187,5260000.0
2007-12-03 02:45:00,3.59882,3.60619,3.59316,3.60619,7900000.0
2007-12-03 02:46:00,3.6047,3.60583,3.59716,3.60432,4140000.0
2007-12-03 02:47:00,3.59637,3.6067,3.59637,3.60622,7150000.0
2007-12-03 02:48:00,3.60017,3.60517,3.59663,3.60517,5260000.0
2007-12-03 02:49:00,3.60446,3.60453,3.59799,3.60074,6770000.0
2007-12-03 02:50:00,3.60442,3.60561,3.59634,3.60561,4140000.0
2007-12-03 02:51:00,3.603,3.60539,3.59767,3.60539,6770000.0
2007-12-03 02:52:00,3.60436,3.60676,3.59702,3.60578,6010000.0
2007-12-03 02:53:00,3.59632,3.60585,3.59632,3.60582,4890000.0
2007-12-03 02:54:00,3.5956,3.60615,3.59553,3.60153,3770000.0
2007-12-03 02:55:00,3.5974,3.60477,3.5934,3.60386,6400000.0
2007-12-03 02:57:00,3.60367,3.60578,3.59551,3.60466,3400000.0
2007-12-03 02:58:00,3.59843,3.60614,3.59734,3.60079,4540000.0
2007-12-03 02:59:00,3.60039,3.60684,3.59627,3.60557,6050000.0
2007-12-03 03:00:00,3.60613,3.60613,3.59366,3.60298,3770000.0
2007-12-03 03:01:00,3.60394,3.60467,3.59615,3.59615,6400000.0
2007-12-03 03:02:00,3.6006,3.60606,3.59778,3.60273,6380000.0
2007-12-03 03:03:00,3.5961,3.60457,3.59387,3.59502,4900000.0
2007-12-03 03:04:00,3.5958,3.60545,3.59435,3.60426,5640000.0
2007-12-03 03:05:00,3.60531,3.60531,3.59532,3.60464,5280000.0
2007-12-03 03:07:00,3.60012,3.6059,3.60012,3.60438,3770000.0
2007-12-03 03:08:00,3.60048,3.60438,3.59795,3.60422,5650000.0
2007-12-03 03:09:00,3.60557,3.60655,3.59673,3.60352,7130000.0
2007-12-03 03:10:00,3.60108,3.60505,3.5928,3.59424,4510000.0
2007-12-03 03:11:00,3.60481,3.60517,3.59388,3.60307,3780000.0
2007-12-03 03:12:00,3.60444,3.60553,3.59616,3.59991,4510000.0
2007-12-03 03:13:00,3.59819,3.60443,3.59673,3.59956,3760000.0
2007-12-03 03:14:00,3.59947,3.60337,3.59418,3.60092,4150000.0
2007-12-03 03:15:00,3.60338,3.60582,3.59557,3.60431,9040000.0
2007-12-03 03:16:00,3.60353,3.60785,3.59774,3.6067,6390000.0
2007-12-03 03:17:00,3.60323,3.60593,3.59478,3.59478,4140000.0
2007-12-03 03:18:00,3.603,3.6057,3.59913,3.59961,4900000.0
2007-12-03 03:19:00,3.59821,3.601,3.59275,3.5981,3750000.0
2007-12-03 03:20:00,3.5998,3.60165,3.5998,3.60075,3380000.0
2007-12-03 03:21:00,3.5974,3.60621,3.5974,3.60621,1510000.0
2007-12-03 03:22:00,3.60212,3.60612,3.60064,3.60064,3770000.0
2007-12-03 03:23:00,3.6037,3.60521,3.6037,3.60521,1500000.0
2007-12-03 03:24:00,3.60669,3.60754,3.60168,3.60682,6390000.0
2007-12-03 03:25:00,3.60207,3.6064,3.59892,3.60586,3400000.0
2007-12-03 03:26:00,3.60043,3.60599,3.60017,3.60017,3390000.0
2007-12-03 03:27:00,3.59734,3.60615,3.59734,3.60075,4150000.0
2007-12-03 03:28:00,3.60391,3.60494,3.5924,3.59432,4520000.0
2007-12-03 03:29:00,3.60744,3.60874,3.59871,3.60203,7140000.0
2007-12-03 03:30:00,3.59995,3.61318,3.59969,3.60705,13530000.0
2007-12-03 03:31:00,3.60561,3.60591,3.59638,3.60591,6390000.0
2007-12-03 03:32:00,3.60552,3.60552,3.59502,3.60077,3770000.0
2007-12-03 03:33:00,3.60619,3.60965,3.5984,3.60364,5260000.0
2007-12-03 03:35:00,3.59997,3.60587,3.59362,3.60587,5270000.0
2007-12-03 03:36:00,3.59538,3.60442,3.59176,3.60442,4140000.0
2007-12-03 03:38:00,3.60321,3.60459,3.59523,3.60421,3010000.0
2007-12-03 03:39:00,3.60524,3.60635,3.60072,3.6043,4880000.0
2007-12-03 03:40:00,3.60388,3.60676,3.59672,3.60173,10150000.0
2007-12-03 03:41:00,3.60079,3.60499,3.59618,3.59618,3750000.0
2007-12-03 03:42:00,3.60095,3.60719,3.60095,3.60096,7140000.0
2007-12-03 03:43:00,3.60543,3.60581,3.59458,3.6041,9400000.0
2007-12-03 03:44:00,3.59913,3.6024,3.59215,3.60139,4900000.0
2007-12-03 03:45:00,3.60746,3.60746,3.59529,3.60385,7520000.0
2007-12-03 03:46:00,3.60519,3.60602,3.59881,3.60124,5260000.0
2007-12-03 03:47:00,3.59757,3.60492,3.59613,3.60492,3760000.0
2007-12-03 03:48:00,3.6036,3.60414,3.59707,3.60086,6030000.0
2007-12-03 03:49:00,3.6043,3.6043,3.59399,3.5988,4510000.0
2007-12-03 03:50:00,3.60549,3.60549,3.59983,3.60515,4140000.0
2007-12-03 03:51:00,3.59643,3.60476,3.59643,3.60355,6390000.0
2007-12-03 03:52:00,3.59805,3.60759,3.59805,3.60497,3750000.0
2007-12-03 03:53:00,3.60621,3.60631,3.59702,3.6036,5250000.0
2007-12-03 03:54:00,3.6018,3.6062,3.59682,3.60487,6400000.0
2007-12-03 03:55:00,3.59897,3.6085,3.59897,3.60591,7510000.0
2007-12-03 03:56:00,3.60557,3.60945,3.59864,3.60519,5260000.0
2007-12-03 03:57:00,3.6005,3.6062,3.59655,3.59826,6760000.0
2007-12-03 03:58:00,3.60474,3.60474,3.60095,3.60095,4880000.0
2007-12-03 03:59:00,3.60228,3.60451,3.59683,3.60451,5260000.0
2007-12-03 04:00:00,3.60388,3.60388,3.60388,3.60388,380000.0
2007-12-03 04:01:00,3.60145,3.60616,3.60145,3.60404,3750000.0
2007-12-03 04:02:00,3.6,3.60474,3.59851,3.60474,3380000.0
2007-12-03 04:03:00,3.60079,3.60481,3.59803,3.59858,6760000.0
2007-12-03 04:04:00,3.5997,3.60428,3.59874,3.60006,4510000.0
2007-12-03 04:05:00,3.59969,3.60481,3.59677,3.6031,5260000.0
2007-12-03 04:06:00,3.60069,3.60543,3.60069,3.60251,4520000.0
2007-12-03 04:07:00,3.60495,3.60601,3.6008,3.6057,4520000.0
2007-12-03 04:08:00,3.60511,3.60511,3.59587,3.59587,4510000.0
2007-12-03 04:09:00,3.6046,3.6046,3.5961,3.59955,6750000.0
2007-12-03 04:10:00,3.60437,3.60521,3.5967,3.60521,11660000.0
2007-12-03 04:11:00,3.60494,3.60494,3.59991,3.59991,3010000.0
2007-12-03 04:12:00,3.59634,3.60628,3.59634,3.60023,1880000.0
2007-12-03 04:13:00,3.60071,3.60464,3.59871,3.60062,6760000.0
2007-12-03 04:14:00,3.6052,3.60526,3.6052,3.60526,2250000.0
2007-12-03 04:15:00,3.60866,3.60866,3.60147,3.60501,5260000.0
2007-12-03 04:16:00,3.60068,3.6021,3.60068,3.6021,3380000.0
2007-12-03 04:17:00,3.60464,3.60464,3.59936,3.60364,5250000.0
2007-12-03 04:18:00,3.59751,3.60802,3.59751,3.60142,4520000.0
2007-12-03 04:19:00,3.601,3.60681,3.601,3.60631,4890000.0
2007-12-03 04:20:00,3.60565,3.60565,3.60412,3.60412,1880000.0
2007-12-03 04:21:00,3.60344,3.60347,3.59337,3.5991,3750000.0
2007-12-03 04:22:00,3.59917,3.60322,3.59342,3.60322,8640000.0
2007-12-03 04:24:00,3.59938,3.60391,3.594,3.6016,7130000.0
2007-12-03 04:25:00,3.6,3.60589,3.6,3.60167,5260000.0
2007-12-03 04:26:00,3.60403,3.60403,3.59494,3.59494,6760000.0
2007-12-03 04:27:00,3.59891,3.60348,3.59891,3.60348,5640000.0
2007-12-03 04:28:00,3.6038,3.6038,3.5941,3.6002,6040000.0
2007-12-03 04:29:00,3.60467,3.60685,3.60096,3.60113,4880000.0
2007-12-03 04:30:00,3.6071,3.6071,3.60088,3.60329,7890000.0
2007-12-03 04:31:00,3.5964,3.60579,3.59453,3.60527,8650000.0
2007-12-03 04:32:00,3.60431,3.60539,3.59425,3.60524,5650000.0
2007-12-03 04:33:00,3.59545,3.60223,3.59301,3.59697,6390000.0
2007-12-03 04:34:00,3.60411,3.60411,3.59777,3.6038,3010000.0
2007-12-03 04:35:00,3.59236,3.60305,3.59236,3.59873,5260000.0
2007-12-03 04:36:00,3.60435,3.60435,3.59271,3.59696,7890000.0
2007-12-03 04:37:00,3.60128,3.60497,3.60086,3.60497,4130000.0
2007-12-03 04:38:00,3.60447,3.6059,3.59693,3.60439,10890000.0
2007-12-03 04:39:00,3.60189,3.60565,3.59902,3.5997,6400000.0
2007-12-03 04:40:00,3.60311,3.6046,3.59782,3.60049,6010000.0
2007-12-03 04:41:00,3.60027,3.60585,3.60027,3.60585,4510000.0
2007-12-03 04:42:00,3.60071,3.60545,3.60071,3.60545,2640000.0
2007-12-03 04:43:00,3.59969,3.60502,3.59969,3.60175,4500000.0
2007-12-03 04:44:00,3.59512,3.60524,3.59512,3.60524,3010000.0
2007-12-03 04:45:00,3.60821,3.60821,3.59846,3.60665,6020000.0
2007-12-03 04:46:00,3.60447,3.60575,3.59643,3.60557,7140000.0
2007-12-03 04:47:00,3.60387,3.60387,3.59669,3.60132,4140000.0
2007-12-03 04:48:00,3.60553,3.60553,3.60354,3.60354,3010000.0
2007-12-03 04:49:00,3.60231,3.60483,3.59536,3.60396,7140000.0
2007-12-03 04:50:00,3.60051,3.60564,3.59468,3.60334,3380000.0
2007-12-03 04:51:00,3.60231,3.60569,3.60098,3.60456,7880000.0
2007-12-03 04:52:00,3.60568,3.60568,3.59597,3.60541,4520000.0
2007-12-03 04:53:00,3.60477,3.60597,3.60074,3.60597,7510000.0
2007-12-03 04:54:00,3.60076,3.60477,3.59572,3.59948,7510000.0
2007-12-03 04:55:00,3.60565,3.60629,3.60001,3.60583,4520000.0
2007-12-03 04:56:00,3.60504,3.60504,3.59339,3.60438,7900000.0
2007-12-03 04:57:00,3.60286,3.6069,3.59947,3.6022,5270000.0
2007-12-03 04:58:00,3.59997,3.59997,3.59073,3.59942,3780000.0
2007-12-03 04:59:00,3.59957,3.60667,3.59925,3.60597,7140000.0
2007-12-03 05:00:00,3.59788,3.606,3.59669,3.59669,6000000.0
2007-12-03 05:01:00,3.6017,3.60579,3.59971,3.59971,5260000.0
2007-12-03 05:02:00,3.60622,3.60755,3.60151,3.60217,8270000.0
2007-12-03 05:03:00,3.60452,3.60452,3.5944,3.59789,4890000.0
2007-12-03 05:04:00,3.60511,3.60511,3.5951,3.5951,3760000.0
2007-12-03 05:05:00,3.59663,3.60673,3.59663,3.60578,6030000.0
2007-12-03 05:06:00,3.60383,3.60453,3.5929,3.60453,4890000.0
2007-12-03 05:07:00,3.60477,3.60507,3.59375,3.60419,6760000.0
2007-12-03 05:08:00,3.60457,3.60466,3.5937,3.60145,4530000.0
2007-12-03 05:09:00,3.59984,3.6042,3.5946,3.59975,3770000.0
2007-12-03 05:10:00,3.60248,3.60486,3.60043,3.60486,5250000.0
2007-12-03 05:11:00,3.59844,3.60064,3.59126,3.59126,4520000.0
2007-12-03 05:12:00,3.6048,3.60567,3.60292,3.60567,1510000.0
2007-12-03 05:13:00,3.59662,3.60949,3.59662,3.60785,6010000.0
2007-12-03 05:14:00,3.60554,3.60554,3.59529,3.59529,5650000.0
2007-12-03 05:15:00,3.60018,3.60916,3.59744,3.60411,7540000.0
2007-12-03 05:16:00,3.60351,3.60351,3.59486,3.59507,3380000.0
2007-12-03 05:17:00,3.59763,3.60553,3.59147,3.60003,4140000.0
2007-12-03 05:19:00,3.60216,3.60773,3.59847,3.60574,4510000.0
2007-12-03 05:20:00,3.59827,3.59902,3.59368,3.59638,4520000.0
2007-12-03 05:21:00,3.60008,3.60127,3.59296,3.59469,4140000.0
2007-12-03 05:22:00,3.60189,3.60788,3.59741,3.60546,9030000.0
2007-12-03 05:23:00,3.58973,3.59867,3.58973,3.59486,4140000.0
2007-12-03 05:24:00,3.60112,3.60591,3.5969,3.60221,3400000.0
2007-12-03 05:25:00,3.60517,3.6059,3.59602,3.60439,5650000.0
2007-12-03 05:26:00,3.60095,3.60317,3.60095,3.60317,1500000.0
2007-12-03 05:27:00,3.59512,3.60518,3.59512,3.60082,5280000.0
2007-12-03 05:28:00,3.60035,3.60596,3.59658,3.60157,6390000.0
2007-12-03 05:29:00,3.60426,3.60938,3.59907,3.59907,6760000.0
2007-12-03 05:30:00,3.60299,3.60546,3.59878,3.60261,4520000.0
2007-12-03 05:31:00,3.60535,3.60535,3.5946,3.5946,4500000.0
2007-12-03 05:32:00,3.60248,3.60467,3.59588,3.59712,6010000.0
2007-12-03 05:33:00,3.60146,3.60578,3.59788,3.60482,3010000.0
2007-12-03 05:34:00,3.59446,3.60453,3.59446,3.6034,5270000.0
2007-12-03 05:35:00,3.6022,3.60571,3.60076,3.6048,3770000.0
2007-12-03 05:37:00,3.59954,3.60485,3.59367,3.60356,6770000.0
2007-12-03 05:38:00,3.60571,3.60571,3.6014,3.6014,4130000.0
2007-12-03 05:39:00,3.60369,3.60456,3.59413,3.59413,12040000.0
2007-12-03 05:40:00,3.6067,3.6067,3.60045,3.60161,4510000.0
2007-12-03 05:41:00,3.60512,3.60573,3.59328,3.60573,7140000.0
2007-12-03 05:42:00,3.59528,3.60454,3.59499,3.60454,6780000.0
2007-12-03 05:43:00,3.60452,3.60543,3.59573,3.60424,6750000.0
2007-12-03 05:44:00,3.60593,3.60601,3.59641,3.59641,3760000.0
2007-12-03 05:45:00,3.6075,3.6075,3.59563,3.59587,5640000.0
2007-12-03 05:46:00,3.59513,3.6055,3.59513,3.60528,5260000.0
2007-12-03 05:47:00,3.59907,3.60389,3.59753,3.59753,5260000.0
2007-12-03 05:48:00,3.60174,3.60723,3.59735,3.60098,4510000.0
2007-12-03 05:49:00,3.60529,3.60854,3.59984,3.59984,4510000.0
2007-12-03 05:50:00,3.59896,3.60312,3.59534,3.60182,6760000.0
2007-12-03 05:51:00,3.59771,3.60791,3.59745,3.60791,6010000.0
2007-12-03 05:52:00,3.60663,3.60663,3.59662,3.59732,4140000.0
2007-12-03 05:55:00,3.60249,3.60405,3.59478,3.60401,4510000.0
2007-12-03 05:56:00,3.60649,3.6086,3.60172,3.60609,8640000.0
2007-12-03 05:57:00,3.6014,3.60504,3.59956,3.59956,6010000.0
2007-12-03 05:58:00,3.60408,3.60418,3.60015,3.60105,3380000.0
2007-12-03 06:00:00,3.60354,3.6067,3.60096,3.60533,4880000.0
2007-12-03 06:01:00,3.60048,3.60424,3.59611,3.59843,5250000.0
2007-12-03 06:02:00,3.6031,3.6031,3.59141,3.59483,6000000.0
2007-12-03 06:05:00,3.5999,3.60798,3.5999,3.60511,4500000.0
2007-12-03 06:06:00,3.60528,3.60528,3.60078,3.60497,5640000.0
2007-12-03 06:07:00,3.6029,3.60536,3.5952,3.60536,7130000.0
2007-12-03 06:08:00,3.60285,3.6058,3.5947,3.6058,6770000.0
2007-12-03 06:09:00,3.60525,3.60525,3.59861,3.59861,3010000.0
2007-12-03 06:10:00,3.60455,3.60612,3.6006,3.60497,5630000.0
2007-12-03 06:11:00,3.60456,3.606,3.60101,3.606,3770000.0
2007-12-03 06:12:00,3.59434,3.60193,3.59105,3.59504,5630000.0
2007-12-03 06:13:00,3.59857,3.6065,3.5963,3.59672,3760000.0
2007-12-03 06:14:00,3.59948,3.60483,3.59488,3.60483,8270000.0
2007-12-03 06:15:00,3.5988,3.6105,3.5988,3.60781,5250000.0
2007-12-03 06:16:00,3.59575,3.60414,3.59575,3.60121,5250000.0
2007-12-03 06:17:00,3.60292,3.60512,3.59395,3.60461,9020000.0
2007-12-03 06:18:00,3.60072,3.60608,3.59905,3.60493,5260000.0
2007-12-03 06:19:00,3.60053,3.60573,3.59659,3.60573,4140000.0
2007-12-03 06:20:00,3.59833,3.60335,3.59663,3.59885,6760000.0
2007-12-03 06:21:00,3.60546,3.60601,3.5981,3.60219,7510000.0
2007-12-03 06:22:00,3.60149,3.60454,3.59335,3.60053,11270000.0
2007-12-03 06:23:00,3.59996,3.60446,3.59822,3.59961,6390000.0
2007-12-03 06:24:00,3.59911,3.60474,3.59911,3.60092,3010000.0
2007-12-03 06:25:00,3.59514,3.60449,3.59037,3.60449,5630000.0
2007-12-03 06:26:00,3.60538,3.60709,3.59738,3.60082,7520000.0
2007-12-03 06:27:00,3.59362,3.60324,3.59362,3.59491,7520000.0
2007-12-03 06:28:00,3.60635,3.60938,3.60069,3.60281,7140000.0
2007-12-03 06:29:00,3.59607,3.60468,3.5942,3.5942,6010000.0
2007-12-03 06:30:00,3.60713,3.60713,3.59449,3.5993,9390000.0
2007-12-03 06:31:00,3.60256,3.6088,3.59718,3.60416,6770000.0
2007-12-03 06:32:00,3.60469,3.60469,3.59178,3.59417,4890000.0
2007-12-03 06:33:00,3.60562,3.60709,3.60135,3.60578,6010000.0
2007-12-03 06:34:00,3.6007,3.60658,3.59698,3.60307,3390000.0
2007-12-03 06:36:00,3.60077,3.60564,3.59941,3.59941,3020000.0
2007-12-03 06:38:00,3.59669,3.60655,3.59669,3.60655,7140000.0
2007-12-03 06:39:00,3.6019,3.61139,3.59895,3.60665,9390000.0
2007-12-03 06:40:00,3.60612,3.60707,3.59732,3.60511,7510000.0
2007-12-03 06:41:00,3.60559,3.60559,3.59961,3.59995,6020000.0
2007-12-03 06:42:00,3.60109,3.60792,3.59732,3.6011,6010000.0
2007-12-03 06:43:00,3.604,3.60535,3.59567,3.60448,8280000.0
2007-12-03 06:44:00,3.60372,3.6051,3.59737,3.59831,7510000.0
2007-12-03 06:45:00,3.60889,3.60889,3.59933,3.60487,7920000.0
2007-12-03 06:46:00,3.59963,3.60466,3.59553,3.59553,5260000.0
2007-12-03 06:47:00,3.60038,3.60474,3.60023,3.60474,4510000.0
2007-12-03 06:48:00,3.59992,3.60515,3.59563,3.60399,3380000.0
2007-12-03 06:49:00,3.60489,3.60489,3.59373,3.59929,4900000.0
2007-12-03 06:51:00,3.60209,3.60495,3.59618,3.60398,4880000.0
2007-12-03 06:52:00,3.60173,3.60553,3.59498,3.60463,4140000.0
2007-12-03 06:53:00,3.58841,3.60191,3.58841,3.60191,7150000.0
2007-12-03 06:54:00,3.60253,3.60447,3.59476,3.59476,2640000.0
2007-12-03 06:55:00,3.59877,3.60557,3.59877,3.60557,4890000.0
2007-12-03 06:56:00,3.5994,3.60627,3.5994,3.60069,6020000.0
2007-12-03 06:57:00,3.60083,3.60414,3.59537,3.5998,6760000.0
2007-12-03 06:58:00,3.59488,3.60329,3.59488,3.59882,6380000.0
2007-12-03 06:59:00,3.60422,3.60422,3.59447,3.60388,6020000.0
2007-12-03 07:00:00,3.60029,3.60595,3.59756,3.60182,5640000.0
2007-12-03 07:01:00,3.60546,3.60546,3.59953,3.60343,5260000.0
2007-12-03 07:02:00,3.60029,3.60548,3.59625,3.60504,6020000.0
2007-12-03 07:03:00,3.60282,3.6064,3.60162,3.60526,4160000.0
2007-12-03 07:04:00,3.60618,3.60621,3.59592,3.60313,5260000.0
2007-12-03 07:05:00,3.59506,3.60436,3.59506,3.60267,4880000.0
2007-12-03 07:06:00,3.60516,3.60654,3.59713,3.60017,4150000.0
2007-12-03 07:07:00,3.6038,3.6038,3.59694,3.59863,4140000.0
2007-12-03 07:08:00,3.59677,3.60461,3.59392,3.60461,5260000.0
2007-12-03 07:09:00,3.60456,3.60456,3.59375,3.59375,6010000.0
2007-12-03 07:10:00,3.60235,3.60366,3.59281,3.60078,5250000.0
2007-12-03 07:11:00,3.6046,3.6046,3.59598,3.59598,3010000.0
2007-12-03 07:12:00,3.60342,3.60674,3.59719,3.59719,4890000.0
2007-12-03 07:14:00,3.60362,3.60382,3.59166,3.59166,4880000.0
2007-12-03 07:15:00,3.6053,3.6053,3.59445,3.59519,6010000.0
2007-12-03 07:16:00,3.60282,3.60282,3.59227,3.59983,4900000.0
2007-12-03 07:17:00,3.59236,3.60054,3.59236,3.59688,3770000.0
2007-12-03 07:18:00,3.60229,3.60273,3.59604,3.59604,4520000.0
2007-12-03 07:19:00,3.60096,3.60096,3.59598,3.59634,3010000.0
2007-12-03 07:21:00,3.60143,3.60282,3.59638,3.6016,4140000.0
2007-12-03 07:22:00,3.60201,3.60201,3.59209,3.60082,6400000.0
2007-12-03 07:23:00,3.59952,3.60053,3.59512,3.59607,4140000.0
2007-12-03 07:24:00,3.59634,3.60139,3.59183,3.59202,4520000.0
2007-12-03 07:25:00,3.60081,3.60163,3.59121,3.59717,7140000.0
2007-12-03 07:26:00,3.59777,3.60191,3.589,3.59077,6390000.0
2007-12-03 07:27:00,3.60282,3.60312,3.59352,3.59574,6380000.0
2007-12-03 07:28:00,3.59578,3.60021,3.58833,3.59011,6030000.0
2007-12-03 07:30:00,3.60294,3.60294,3.59122,3.60157,4130000.0
2007-12-03 07:31:00,3.60183,3.60255,3.6011,3.6021,4520000.0
2007-12-03 07:32:00,3.60105,3.60105,3.59078,3.5944,4130000.0
2007-12-03 07:33:00,3.59802,3.60183,3.59267,3.59665,4510000.0
2007-12-03 07:35:00,3.59861,3.60236,3.59458,3.60191,4880000.0
2007-12-03 07:36:00,3.60109,3.60289,3.5927,3.60289,5260000.0
2007-12-03 07:37:00,3.60148,3.60458,3.59479,3.59479,6400000.0
2007-12-03 07:38:00,3.59394,3.60385,3.59394,3.59404,3010000.0
2007-12-03 07:39:00,3.59832,3.60242,3.59832,3.60242,1900000.0
2007-12-03 07:40:00,3.60161,3.60161,3.58981,3.597,6760000.0
2007-12-03 07:41:00,3.6026,3.60334,3.59238,3.60168,7890000.0
2007-12-03 07:42:00,3.59368,3.60303,3.59368,3.60303,2270000.0
2007-12-03 07:43:00,3.6017,3.60391,3.59678,3.60138,4890000.0
2007-12-03 07:44:00,3.60127,3.60267,3.60082,3.60245,5630000.0
2007-12-03 07:45:00,3.59455,3.60413,3.59213,3.60187,10900000.0
2007-12-03 07:46:00,3.598,3.60355,3.5942,3.59803,4140000.0
2007-12-03 07:47:00,3.59444,3.60406,3.59444,3.60298,3390000.0
2007-12-03 07:48:00,3.60154,3.60154,3.59101,3.59101,3760000.0
2007-12-03 07:49:00,3.60122,3.60286,3.59297,3.602,4140000.0
2007-12-03 07:50:00,3.60163,3.60163,3.59635,3.59904,3770000.0
2007-12-03 07:51:00,3.59326,3.60229,3.59326,3.59992,4510000.0
2007-12-03 07:52:00,3.60211,3.60425,3.59483,3.60131,4520000.0
2007-12-03 07:53:00,3.59283,3.60184,3.59216,3.59997,4900000.0
2007-12-03 07:54:00,3.5956,3.60562,3.59543,3.60299,5260000.0
2007-12-03 07:55:00,3.59693,3.60184,3.59569,3.5981,4140000.0
2007-12-03 07:56:00,3.60107,3.60251,3.59285,3.59581,5640000.0
2007-12-03 07:57:00,3.60147,3.60299,3.59793,3.59793,4520000.0
2007-12-03 07:58:00,3.6025,3.603,3.59347,3.59764,7140000.0
2007-12-03 07:59:00,3.59313,3.60334,3.59313,3.6027,5280000.0
2007-12-03 08:00:00,3.59717,3.60578,3.59717,3.60181,4890000.0
2007-12-03 08:01:00,3.60254,3.60254,3.59353,3.60139,5650000.0
2007-12-03 08:02:00,3.5913,3.60041,3.5913,3.60026,4900000.0
2007-12-03 08:03:00,3.59317,3.60291,3.59317,3.59829,7510000.0
2007-12-03 08:04:00,3.59781,3.60352,3.59781,3.60173,5270000.0
2007-12-03 08:05:00,3.60226,3.60248,3.59858,3.60248,6020000.0
2007-12-03 08:06:00,3.5972,3.60335,3.59394,3.60225,6790000.0
2007-12-03 08:07:00,3.5983,3.60086,3.59386,3.60022,4510000.0
2007-12-03 08:08:00,3.60071,3.6028,3.59282,3.6028,5260000.0
2007-12-03 08:09:00,3.60019,3.60149,3.59468,3.59468,4890000.0
2007-12-03 08:10:00,3.60266,3.60266,3.59296,3.60248,4510000.0
2007-12-03 08:11:00,3.60214,3.60307,3.60214,3.60307,3750000.0
2007-12-03 08:14:00,3.60145,3.60285,3.5959,3.5959,4510000.0
2007-12-03 08:15:00,3.60437,3.60437,3.59806,3.60256,6760000.0
2007-12-03 08:16:00,3.5982,3.60442,3.5982,3.60323,4140000.0
2007-12-03 08:17:00,3.60226,3.60226,3.59605,3.59624,6010000.0
2007-12-03 08:18:00,3.60237,3.60237,3.59097,3.60099,4520000.0
2007-12-03 08:19:00,3.59852,3.6029,3.59537,3.59797,4520000.0
2007-12-03 08:20:00,3.60152,3.60242,3.59134,3.59734,6390000.0
2007-12-03 08:21:00,3.5953,3.60152,3.5953,3.60101,6010000.0
2007-12-03 08:22:00,3.60184,3.60301,3.59773,3.60301,6770000.0
2007-12-03 08:23:00,3.60318,3.60663,3.59532,3.60311,6380000.0
2007-12-03 08:24:00,3.60094,3.60375,3.59718,3.60375,4510000.0
2007-12-03 08:25:00,3.60314,3.60831,3.59721,3.60394,6760000.0
2007-12-03 08:26:00,3.5992,3.60349,3.59781,3.59952,6020000.0
2007-12-03 08:27:00,3.59931,3.60594,3.59931,3.60389,4890000.0
2007-12-03 08:28:00,3.59667,3.6022,3.59277,3.59277,6010000.0
2007-12-03 08:29:00,3.60145,3.60311,3.59857,3.60165,4880000.0
2007-12-03 08:30:00,3.60106,3.606,3.60001,3.60062,4880000.0
2007-12-03 08:31:00,3.59999,3.60289,3.59615,3.59919,7140000.0
2007-12-03 08:32:00,3.59751,3.60064,3.59107,3.60064,7140000.0
2007-12-03 08:33:00,3.59892,3.60637,3.59414,3.59902,6020000.0
2007-12-03 08:34:00,3.6037,3.60532,3.59479,3.59479,7510000.0
2007-12-03 08:35:00,3.60337,3.60453,3.59739,3.60287,5270000.0
2007-12-03 08:36:00,3.59489,3.60637,3.59489,3.60543,5650000.0
2007-12-03 08:37:00,3.60059,3.60719,3.59605,3.60268,8260000.0
2007-12-03 08:38:00,3.6027,3.60332,3.59589,3.60304,7880000.0
2007-12-03 08:39:00,3.60179,3.60179,3.59383,3.59862,4510000.0
2007-12-03 08:40:00,3.59149,3.60139,3.58961,3.60139,4140000.0
2007-12-03 08:41:00,3.59793,3.60275,3.59382,3.60228,4510000.0
2007-12-03 08:42:00,3.6033,3.6033,3.59617,3.60313,7510000.0
2007-12-03 08:43:00,3.60149,3.60671,3.60026,3.60614,6760000.0
2007-12-03 08:44:00,3.60101,3.60542,3.59353,3.60414,10890000.0
2007-12-03 08:45:00,3.60725,3.60725,3.59503,3.60531,7520000.0
2007-12-03 08:46:00,3.59818,3.60686,3.59641,3.60021,6380000.0
2007-12-03 08:47:00,3.60198,3.60751,3.59747,3.60589,6770000.0
2007-12-03 08:48:00,3.60368,3.60713,3.60204,3.60536,4510000.0
2007-12-03 08:49:00,3.60395,3.60482,3.59501,3.60267,6770000.0
2007-12-03 08:50:00,3.60387,3.60968,3.59411,3.59411,6770000.0
2007-12-03 08:51:00,3.59886,3.60651,3.59886,3.60438,4140000.0
2007-12-03 08:52:00,3.59775,3.60144,3.59775,3.60097,3770000.0
2007-12-03 08:53:00,3.60358,3.60469,3.59327,3.60125,6390000.0
2007-12-03 08:54:00,3.60198,3.60206,3.59026,3.59264,6760000.0
2007-12-03 08:55:00,3.60044,3.6046,3.59363,3.59525,5260000.0
2007-12-03 08:56:00,3.59974,3.6031,3.59633,3.59633,4510000.0
2007-12-03 08:57:00,3.60273,3.6046,3.60136,3.60333,4890000.0
2007-12-03 08:58:00,3.59999,3.60463,3.59486,3.60463,6390000.0
2007-12-03 08:59:00,3.60056,3.60403,3.59426,3.59837,5260000.0
2007-12-03 09:00:00,3.59708,3.6123,3.59708,3.60644,7530000.0
2007-12-03 09:01:00,3.60039,3.60777,3.59818,3.60392,7520000.0
2007-12-03 09:02:00,3.60269,3.60523,3.59846,3.601,6010000.0
2007-12-03 09:03:00,3.59926,3.60228,3.59483,3.59753,7890000.0
2007-12-03 09:04:00,3.60186,3.6052,3.59452,3.59452,4880000.0
2007-12-03 09:05:00,3.59799,3.60504,3.59787,3.6044,3770000.0
2007-12-03 09:06:00,3.59993,3.60426,3.59369,3.60426,12380000.0
2007-12-03 09:07:00,3.59596,3.60466,3.59596,3.6032,4140000.0
2007-12-03 09:08:00,3.60047,3.60564,3.59342,3.60314,4890000.0
2007-12-03 09:09:00,3.59797,3.60394,3.59634,3.59813,4890000.0
2007-12-03 09:10:00,3.6037,3.60557,3.59702,3.60181,10140000.0
2007-12-03 09:11:00,3.60268,3.60692,3.59699,3.60054,10160000.0
2007-12-03 09:12:00,3.59942,3.60609,3.59942,3.60084,7500000.0
2007-12-03 09:13:00,3.60325,3.6045,3.59262,3.60406,10140000.0
2007-12-03 09:14:00,3.59796,3.60453,3.59254,3.60204,15410000.0
2007-12-03 09:15:00,3.60235,3.60771,3.59496,3.59496,9380000.0
2007-12-03 09:16:00,3.60547,3.60547,3.59751,3.60212,6760000.0
2007-12-03 09:17:00,3.60053,3.60193,3.58991,3.58991,3770000.0
2007-12-03 09:18:00,3.59814,3.60334,3.598,3.60306,5260000.0
2007-12-03 09:19:00,3.5962,3.60295,3.59257,3.60295,5260000.0
2007-12-03 09:20:00,3.59745,3.60476,3.59745,3.60153,6010000.0
2007-12-03 09:21:00,3.5925,3.60282,3.5925,3.59896,6770000.0
2007-12-03 09:22:00,3.60182,3.60748,3.59493,3.60243,8660000.0
2007-12-03 09:23:00,3.5973,3.60511,3.59728,3.60317,4140000.0
2007-12-03 09:24:00,3.60568,3.60659,3.5965,3.6049,6750000.0
2007-12-03 09:25:00,3.60253,3.60896,3.59898,3.60478,7520000.0
2007-12-03 09:26:00,3.60547,3.60923,3.59692,3.60581,8640000.0
2007-12-03 09:27:00,3.59881,3.60521,3.59871,3.6042,4510000.0
2007-12-03 09:28:00,3.60103,3.60939,3.59737,3.60742,9770000.0
2007-12-03 09:29:00,3.60076,3.60396,3.59395,3.59526,12770000.0
2007-12-03 09:30:00,3.60659,3.60659,3.59949,3.60317,6390000.0
2007-12-03 09:31:00,3.60445,3.60525,3.59962,3.60016,4150000.0
2007-12-03 09:32:00,3.59871,3.60535,3.59871,3.60533,4510000.0
2007-12-03 09:33:00,3.60455,3.60636,3.59587,3.60414,5650000.0
2007-12-03 09:34:00,3.602,3.60661,3.60049,3.60172,6760000.0
2007-12-03 09:35:00,3.60448,3.60583,3.60033,3.60481,5260000.0
2007-12-03 09:36:00,3.59657,3.60696,3.59657,3.60445,7520000.0
2007-12-03 09:37:00,3.60529,3.60584,3.60078,3.60557,5250000.0
2007-12-03 09:38:00,3.60401,3.60531,3.59707,3.60397,4510000.0
2007-12-03 09:39:00,3.60443,3.60498,3.59554,3.60295,6030000.0
2007-12-03 09:40:00,3.604,3.60696,3.59637,3.59637,7140000.0
2007-12-03 09:41:00,3.59946,3.60408,3.59219,3.59728,6010000.0
2007-12-03 09:42:00,3.59857,3.60535,3.59857,3.60094,7130000.0
2007-12-03 09:43:00,3.60016,3.6046,3.59403,3.60218,4140000.0
2007-12-03 09:44:00,3.60813,3.60856,3.60073,3.60433,12020000.0
2007-12-03 09:45:00,3.60209,3.60822,3.59766,3.60602,4880000.0
2007-12-03 09:46:00,3.60539,3.60625,3.596,3.6056,7900000.0
2007-12-03 09:47:00,3.60526,3.61233,3.59837,3.60609,6390000.0
2007-12-03 09:48:00,3.60603,3.60747,3.59959,3.60747,4900000.0
2007-12-03 09:49:00,3.59924,3.60804,3.59843,3.60778,4880000.0
2007-12-03 09:50:00,3.60003,3.61094,3.59616,3.6093,6390000.0
2007-12-03 09:51:00,3.60765,3.60859,3.60204,3.60538,4140000.0
2007-12-03 09:52:00,3.60442,3.60814,3.6021,3.60814,6010000.0
2007-12-03 09:53:00,3.60448,3.60811,3.5981,3.59923,7520000.0
2007-12-03 09:54:00,3.60523,3.60732,3.59818,3.6032,4140000.0
2007-12-03 09:55:00,3.60891,3.60891,3.59881,3.59881,4520000.0
2007-12-03 09:56:00,3.60508,3.60618,3.59495,3.5974,6010000.0
2007-12-03 09:57:00,3.6073,3.6073,3.59791,3.59791,4510000.0
2007-12-03 09:58:00,3.60895,3.60921,3.59878,3.60545,6760000.0
2007-12-03 09:59:00,3.60793,3.60815,3.59714,3.60504,12770000.0
2007-12-03 10:00:00,3.60748,3.60748,3.59826,3.60473,5630000.0
2007-12-03 10:01:00,3.60358,3.6078,3.60336,3.6078,4140000.0
2007-12-03 10:02:00,3.60825,3.60825,3.59723,3.60437,7510000.0
2007-12-03 10:03:00,3.60291,3.60913,3.59761,3.60538,10890000.0
2007-12-03 10:04:00,3.60894,3.6092,3.60042,3.6034,6760000.0
2007-12-03 10:05:00,3.60908,3.60908,3.60176,3.60432,5630000.0
2007-12-03 10:06:00,3.60569,3.60917,3.59903,3.60859,5630000.0
2007-12-03 10:07:00,3.60654,3.60962,3.59916,3.60035,5260000.0
2007-12-03 10:08:00,3.60785,3.60975,3.60286,3.60964,7160000.0
2007-12-03 10:09:00,3.60959,3.60996,3.59528,3.60894,6400000.0
2007-12-03 10:10:00,3.59868,3.60865,3.59607,3.60865,7140000.0
2007-12-03 10:11:00,3.6077,3.60941,3.59809,3.60941,9410000.0
2007-12-03 10:12:00,3.61,3.61005,3.6,3.60656,6390000.0
2007-12-03 10:13:00,3.61064,3.61073,3.6049,3.60716,5640000.0
2007-12-03 10:14:00,3.60443,3.61169,3.59985,3.60543,12030000.0
2007-12-03 10:15:00,3.60887,3.60973,3.60171,3.60973,6760000.0
2007-12-03 10:16:00,3.61076,3.61076,3.60371,3.60985,4140000.0
2007-12-03 10:17:00,3.60223,3.61075,3.60223,3.6068,5630000.0
2007-12-03 10:18:00,3.60595,3.61103,3.5999,3.60659,4880000.0
2007-12-03 10:19:00,3.61063,3.61095,3.60076,3.60799,6020000.0
2007-12-03 10:20:00,3.61135,3.61135,3.59797,3.60673,9020000.0
2007-12-03 10:21:00,3.61084,3.61086,3.60038,3.61086,9780000.0
2007-12-03 10:22:00,3.60755,3.60755,3.59829,3.60629,5270000.0
2007-12-03 10:23:00,3.60246,3.61117,3.60246,3.60734,4510000.0
2007-12-03 10:24:00,3.61016,3.61328,3.60368,3.61208,7140000.0
2007-12-03 10:25:00,3.60268,3.60602,3.6,3.60187,5260000.0
2007-12-03 10:26:00,3.60913,3.61047,3.60284,3.60558,7130000.0
2007-12-03 10:27:00,3.60897,3.60963,3.60077,3.60915,5260000.0
2007-12-03 10:28:00,3.60493,3.61036,3.60415,3.60547,4880000.0
2007-12-03 10:29:00,3.60626,3.60972,3.59904,3.60848,15790000.0
2007-12-03 10:30:00,3.61255,3.61345,3.60573,3.61295,6400000.0
2007-12-03 10:31:00,3.60945,3.61321,3.59995,3.61098,9760000.0
2007-12-03 10:32:00,3.61123,3.6131,3.60239,3.60933,5630000.0
2007-12-03 10:33:00,3.60901,3.61164,3.60299,3.61164,4890000.0
2007-12-03 10:34:00,3.60945,3.61217,3.60307,3.60356,6410000.0
2007-12-03 10:35:00,3.60755,3.61261,3.60378,3.60378,4890000.0
2007-12-03 10:36:00,3.60466,3.61232,3.60466,3.60878,6010000.0
2007-12-03 10:37:00,3.61266,3.61289,3.60619,3.61289,7510000.0
2007-12-03 10:38:00,3.60873,3.61164,3.60593,3.60752,4900000.0
2007-12-03 10:39:00,3.6064,3.6142,3.6064,3.61021,4140000.0
2007-12-03 10:40:00,3.61342,3.61376,3.60494,3.61376,4900000.0
2007-12-03 10:41:00,3.60826,3.61359,3.60324,3.61359,6000000.0
2007-12-03 10:42:00,3.6097,3.61721,3.60631,3.61008,5640000.0
2007-12-03 10:43:00,3.61165,3.61446,3.60352,3.61003,6020000.0
2007-12-03 10:44:00,3.6129,3.61811,3.61114,3.61534,6380000.0
2007-12-03 10:45:00,3.61601,3.61761,3.60985,3.6164,6010000.0
2007-12-03 10:46:00,3.61671,3.61671,3.60005,3.60005,4880000.0
2007-12-03 10:47:00,3.61308,3.61915,3.6125,3.61799,4140000.0
2007-12-03 10:48:00,3.61865,3.61865,3.6097,3.61377,6390000.0
2007-12-03 10:49:00,3.61401,3.61883,3.61214,3.61214,6770000.0
2007-12-03 10:50:00,3.61857,3.61857,3.6114,3.6176,7510000.0
2007-12-03 10:51:00,3.60996,3.61794,3.60739,3.61783,4520000.0
2007-12-03 10:52:00,3.61452,3.61846,3.61265,3.61832,4520000.0
2007-12-03 10:53:00,3.60992,3.61837,3.60759,3.61749,6380000.0
2007-12-03 10:54:00,3.61519,3.61845,3.60887,3.61845,4150000.0
2007-12-03 10:55:00,3.61801,3.61803,3.61242,3.61683,6400000.0
2007-12-03 10:56:00,3.61495,3.61838,3.60855,3.61196,7140000.0
2007-12-03 10:57:00,3.61228,3.61711,3.60897,3.61686,5270000.0
2007-12-03 10:58:00,3.61677,3.61677,3.61069,3.6156,4880000.0
2007-12-03 10:59:00,3.61677,3.61763,3.60733,3.61735,5640000.0
2007-12-03 11:00:00,3.6113,3.61596,3.60286,3.60706,12420000.0
2007-12-03 11:01:00,3.6158,3.61677,3.61277,3.61677,4890000.0
2007-12-03 11:02:00,3.60605,3.61467,3.60331,3.60331,5650000.0
2007-12-03 11:03:00,3.61106,3.6135,3.59832,3.60966,7130000.0
2007-12-03 11:04:00,3.60919,3.61584,3.60286,3.61117,4510000.0
2007-12-03 11:05:00,3.61106,3.61726,3.60647,3.61645,6390000.0
2007-12-03 11:06:00,3.61367,3.6153,3.60567,3.6153,5650000.0
2007-12-03 11:07:00,3.60642,3.61559,3.60642,3.60898,4520000.0
2007-12-03 11:08:00,3.61324,3.61354,3.60382,3.61278,6750000.0
2007-12-03 11:09:00,3.61411,3.61498,3.60596,3.6138,5260000.0
2007-12-03 11:10:00,3.61114,3.61633,3.60284,3.61216,5270000.0
2007-12-03 11:11:00,3.61594,3.61594,3.60317,3.61418,6770000.0
2007-12-03 11:12:00,3.61663,3.61663,3.60705,3.61654,7140000.0
2007-12-03 11:13:00,3.61279,3.6151,3.60914,3.6151,4890000.0
2007-12-03 11:14:00,3.6129,3.61487,3.60319,3.61487,10900000.0
2007-12-03 11:15:00,3.61053,3.61535,3.60737,3.61535,6000000.0
2007-12-03 11:16:00,3.60867,3.61453,3.60402,3.61252,4890000.0
2007-12-03 11:17:00,3.61508,3.61508,3.60716,3.60716,4890000.0
2007-12-03 11:18:00,3.61395,3.61501,3.6059,3.61501,4140000.0
2007-12-03 11:19:00,3.61029,3.61629,3.60862,3.61629,4140000.0
2007-12-03 11:20:00,3.6066,3.61422,3.6066,3.61413,4510000.0
2007-12-03 11:21:00,3.61098,3.61733,3.60534,3.61499,7890000.0
2007-12-03 11:22:00,3.61387,3.61576,3.61084,3.61564,6390000.0
2007-12-03 11:23:00,3.61522,3.61692,3.60961,3.61451,4510000.0
2007-12-03 11:24:00,3.60992,3.61501,3.60477,3.60944,4880000.0
2007-12-03 11:25:00,3.60673,3.61485,3.60005,3.61485,6380000.0
2007-12-03 11:26:00,3.61198,3.61553,3.60924,3.61287,4880000.0
2007-12-03 11:27:00,3.61464,3.61559,3.60841,3.61559,6760000.0
2007-12-03 11:28:00,3.61106,3.61769,3.60791,3.61247,6390000.0
2007-12-03 11:29:00,3.6091,3.61831,3.60901,3.60901,10890000.0
2007-12-03 11:30:00,3.61352,3.61352,3.60317,3.60317,6010000.0
2007-12-03 11:31:00,3.60776,3.61666,3.6066,3.61488,5630000.0
2007-12-03 11:32:00,3.6161,3.61656,3.60587,3.60873,7510000.0
2007-12-03 11:33:00,3.61694,3.61694,3.60798,3.61619,6020000.0
2007-12-03 11:34:00,3.61748,3.61748,3.61105,3.6132,4140000.0
2007-12-03 11:35:00,3.61503,3.61741,3.61007,3.61613,6750000.0
2007-12-03 11:36:00,3.61532,3.61645,3.60589,3.61553,8260000.0
2007-12-03 11:37:00,3.6151,3.61663,3.60947,3.61663,6020000.0
2007-12-03 11:38:00,3.61569,3.61569,3.60562,3.6129,5260000.0
2007-12-03 11:39:00,3.61114,3.61607,3.60964,3.61607,3770000.0
2007-12-03 11:40:00,3.6101,3.61407,3.60702,3.60702,5630000.0
2007-12-03 11:41:00,3.61398,3.61406,3.60643,3.61321,6750000.0
2007-12-03 11:42:00,3.61223,3.61522,3.61052,3.61052,5250000.0
2007-12-03 11:43:00,3.61094,3.6149,3.60598,3.61272,8260000.0
2007-12-03 11:44:00,3.61131,3.61491,3.60812,3.60812,4890000.0
2007-12-03 11:45:00,3.6109,3.61482,3.6109,3.61181,3400000.0
2007-12-03 11:46:00,3.60698,3.61405,3.60513,3.61374,7140000.0
2007-12-03 11:47:00,3.60868,3.61547,3.608,3.61547,4890000.0
2007-12-03 11:48:00,3.61291,3.614,3.60422,3.61187,6390000.0
2007-12-03 11:49:00,3.60894,3.6124,3.60612,3.60783,6380000.0
2007-12-03 11:50:00,3.61406,3.61406,3.60478,3.60983,6390000.0
2007-12-03 11:51:00,3.60929,3.61261,3.59876,3.61016,5270000.0
2007-12-03 11:52:00,3.61201,3.61395,3.60539,3.61395,4140000.0
2007-12-03 11:53:00,3.61035,3.61539,3.60506,3.60506,7140000.0
2007-12-03 11:54:00,3.61488,3.6155,3.60506,3.6101,6760000.0
2007-12-03 11:55:00,3.61093,3.61708,3.60655,3.61337,5260000.0
2007-12-03 11:56:00,3.61,3.61297,3.61,3.61053,4880000.0
2007-12-03 11:57:00,3.60624,3.61481,3.60624,3.61132,6760000.0
2007-12-03 11:58:00,3.60991,3.61355,3.60641,3.60918,5640000.0
2007-12-03 11:59:00,3.61445,3.61654,3.60885,3.61588,7150000.0
2007-12-03 12:00:00,3.61105,3.61503,3.6078,3.61467,4880000.0
2007-12-03 12:01:00,3.61046,3.61484,3.60436,3.61192,7510000.0
2007-12-03 12:02:00,3.61497,3.61591,3.60481,3.61591,7880000.0
2007-12-03 12:03:00,3.61069,3.61591,3.60937,3.61591,4140000.0
2007-12-03 12:04:00,3.61523,3.61579,3.61043,3.61528,6010000.0
2007-12-03 12:05:00,3.61459,3.61459,3.60706,3.6099,6000000.0
2007-12-03 12:06:00,3.61025,3.61495,3.60447,3.60447,4510000.0
2007-12-03 12:07:00,3.60621,3.61547,3.60595,3.61066,5630000.0
2007-12-03 12:08:00,3.61002,3.61636,3.60358,3.61623,3770000.0
2007-12-03 12:09:00,3.61026,3.61494,3.60911,3.61448,5630000.0
2007-12-03 12:10:00,3.61027,3.61399,3.61027,3.61373,4520000.0
2007-12-03 12:11:00,3.61445,3.61445,3.6,3.6,4140000.0
2007-12-03 12:12:00,3.61312,3.61367,3.60894,3.60944,6760000.0
2007-12-03 12:13:00,3.61111,3.6128,3.60435,3.6092,4890000.0
2007-12-03 12:14:00,3.61376,3.61444,3.60374,3.61079,6390000.0
2007-12-03 12:15:00,3.61491,3.61491,3.60806,3.61167,9400000.0
2007-12-03 12:16:00,3.61042,3.61827,3.60812,3.60812,4140000.0
2007-12-03 12:17:00,3.61356,3.61513,3.60932,3.60932,4140000.0
2007-12-03 12:18:00,3.6104,3.61401,3.60707,3.61381,5270000.0
2007-12-03 12:19:00,3.61424,3.61424,3.60568,3.60953,4890000.0
2007-12-03 12:20:00,3.61351,3.61473,3.60855,3.61167,4890000.0
2007-12-03 12:21:00,3.61183,3.61457,3.6091,3.61412,6760000.0
2007-12-03 12:22:00,3.60944,3.61461,3.60944,3.61434,5630000.0
2007-12-03 12:23:00,3.60856,3.61439,3.60701,3.60821,5260000.0
2007-12-03 12:24:00,3.60422,3.61619,3.60422,3.6159,6400000.0
2007-12-03 12:25:00,3.61388,3.61388,3.60221,3.60958,9770000.0
2007-12-03 12:26:00,3.61157,3.61583,3.60457,3.60529,8270000.0
2007-12-03 12:27:00,3.61173,3.61491,3.6048,3.61491,4890000.0
2007-12-03 12:28:00,3.6151,3.6151,3.60786,3.61339,5630000.0
2007-12-03 12:29:00,3.61159,3.61385,3.60704,3.61385,4890000.0
2007-12-03 12:30:00,3.61655,3.6188,3.60805,3.61527,17670000.0
2007-12-03 12:31:00,3.6055,3.61499,3.6055,3.61499,5640000.0
2007-12-03 12:32:00,3.60458,3.6145,3.60458,3.61109,7500000.0
2007-12-03 12:33:00,3.61025,3.61309,3.59816,3.61309,5260000.0
2007-12-03 12:34:00,3.60982,3.61571,3.60857,3.61571,5630000.0
2007-12-03 12:35:00,3.60972,3.61436,3.60904,3.61407,4890000.0
2007-12-03 12:36:00,3.61426,3.61426,3.60315,3.61095,4510000.0
2007-12-03 12:37:00,3.61456,3.61478,3.60527,3.61478,7140000.0
2007-12-03 12:38:00,3.61056,3.61478,3.60899,3.61442,5630000.0
2007-12-03 12:39:00,3.60497,3.61463,3.60452,3.61192,7140000.0
2007-12-03 12:40:00,3.60543,3.6162,3.60543,3.61583,4520000.0
2007-12-03 12:41:00,3.61001,3.61662,3.60421,3.61473,6010000.0
2007-12-03 12:42:00,3.6107,3.61696,3.60684,3.61583,7900000.0
2007-12-03 12:43:00,3.61267,3.61318,3.60854,3.60968,4530000.0
2007-12-03 12:44:00,3.60933,3.61405,3.60617,3.61308,4510000.0
2007-12-03 12:45:00,3.61369,3.61497,3.60334,3.61031,5630000.0
2007-12-03 12:46:00,3.61458,3.61524,3.60268,3.61311,4150000.0
2007-12-03 12:47:00,3.61135,3.6145,3.60835,3.61283,5260000.0
2007-12-03 12:48:00,3.60529,3.61538,3.60529,3.61065,4520000.0
2007-12-03 12:49:00,3.60943,3.61266,3.60051,3.60448,5260000.0
2007-12-03 12:50:00,3.6153,3.6153,3.60492,3.61003,4510000.0
2007-12-03 12:51:00,3.61554,3.61554,3.60958,3.61351,5260000.0
2007-12-03 12:52:00,3.61423,3.61446,3.60534,3.61335,5260000.0
2007-12-03 12:53:00,3.61372,3.61372,3.6044,3.61134,5280000.0
2007-12-03 12:54:00,3.61268,3.61404,3.60148,3.61404,6000000.0
2007-12-03 12:55:00,3.61084,3.61354,3.60942,3.60942,4880000.0
2007-12-03 12:56:00,3.60952,3.61423,3.60809,3.61006,5270000.0
2007-12-03 12:57:00,3.60511,3.61475,3.60441,3.61366,10880000.0
2007-12-03 12:58:00,3.60961,3.61273,3.60346,3.60346,7510000.0
2007-12-03 12:59:00,3.61475,3.61475,3.60251,3.61182,5260000.0
2007-12-03 13:00:00,3.6135,3.61355,3.60756,3.61114,7890000.0
2007-12-03 13:01:00,3.60887,3.61375,3.60321,3.61364,7520000.0
2007-12-03 13:02:00,3.60886,3.614,3.6042,3.61001,4890000.0
2007-12-03 13:03:00,3.61156,3.61613,3.60615,3.61613,6780000.0
2007-12-03 13:04:00,3.61284,3.61291,3.60382,3.61024,4890000.0
2007-12-03 13:05:00,3.60881,3.61101,3.60123,3.61101,4900000.0
2007-12-03 13:06:00,3.61014,3.61453,3.6024,3.61453,5640000.0
2007-12-03 13:07:00,3.60821,3.61311,3.60739,3.60739,4880000.0
2007-12-03 13:08:00,3.61147,3.61452,3.60991,3.61385,4890000.0
2007-12-03 13:09:00,3.60576,3.61424,3.60118,3.614,13150000.0
2007-12-03 13:10:00,3.60633,3.61364,3.60633,3.61364,5640000.0
2007-12-03 13:11:00,3.61594,3.61594,3.60319,3.61371,4140000.0
2007-12-03 13:12:00,3.61347,3.61347,3.60186,3.60661,7510000.0
2007-12-03 13:13:00,3.61126,3.61927,3.60437,3.61524,6760000.0
2007-12-03 13:14:00,3.61096,3.61463,3.60033,3.61292,9010000.0
2007-12-03 13:15:00,3.6112,3.61372,3.60892,3.60892,7520000.0
2007-12-03 13:16:00,3.61036,3.61382,3.60373,3.611,4520000.0
2007-12-03 13:17:00,3.61043,3.61508,3.60506,3.6123,4520000.0
2007-12-03 13:18:00,3.61328,3.615,3.60474,3.615,6020000.0
2007-12-03 13:19:00,3.60984,3.61503,3.60363,3.61503,5640000.0
2007-12-03 13:20:00,3.6124,3.6124,3.60607,3.61033,5630000.0
2007-12-03 13:21:00,3.61421,3.61669,3.60657,3.61427,7510000.0
2007-12-03 13:22:00,3.61381,3.61653,3.60395,3.61162,5640000.0
2007-12-03 13:23:00,3.61008,3.61545,3.60646,3.61171,6390000.0
2007-12-03 13:24:00,3.608,3.614,3.60201,3.614,4140000.0
2007-12-03 13:25:00,3.61235,3.61476,3.60535,3.61445,5640000.0
2007-12-03 13:26:00,3.61398,3.61398,3.6074,3.61323,5260000.0
2007-12-03 13:27:00,3.61409,3.61508,3.60948,3.61091,5270000.0
2007-12-03 13:28:00,3.61089,3.61473,3.60796,3.61366,7520000.0
2007-12-03 13:29:00,3.61395,3.61465,3.60826,3.61465,3770000.0
2007-12-03 13:30:00,3.60916,3.6142,3.60916,3.61282,8630000.0
2007-12-03 13:31:00,3.61069,3.61513,3.6095,3.61209,4510000.0
2007-12-03 13:32:00,3.61409,3.61409,3.60573,3.61318,5260000.0
2007-12-03 13:33:00,3.60783,3.6143,3.6032,3.60891,11640000.0
2007-12-03 13:34:00,3.61238,3.61354,3.60574,3.60782,6400000.0
2007-12-03 13:35:00,3.61338,3.61409,3.6053,3.61237,4890000.0
2007-12-03 13:36:00,3.61037,3.61526,3.60692,3.61182,7140000.0
2007-12-03 13:37:00,3.61518,3.61532,3.60563,3.61532,6030000.0
2007-12-03 13:39:00,3.61513,3.61549,3.60838,3.60889,4510000.0
2007-12-03 13:40:00,3.6047,3.61438,3.60423,3.61117,7130000.0
2007-12-03 13:41:00,3.60987,3.61414,3.6017,3.6017,6010000.0
2007-12-03 13:42:00,3.60979,3.61308,3.60237,3.61241,6010000.0
2007-12-03 13:43:00,3.60936,3.61383,3.60267,3.61366,5640000.0
2007-12-03 13:44:00,3.61467,3.61701,3.60478,3.61061,8650000.0
2007-12-03 13:45:00,3.61369,3.61468,3.60754,3.61012,7140000.0
2007-12-03 13:46:00,3.60921,3.61557,3.60661,3.61557,9390000.0
2007-12-03 13:47:00,3.61288,3.61453,3.60824,3.61055,6010000.0
2007-12-03 13:48:00,3.60821,3.61407,3.60272,3.61189,6380000.0
2007-12-03 13:49:00,3.60424,3.61186,3.60424,3.61186,4890000.0
2007-12-03 13:50:00,3.61069,3.61416,3.60518,3.61333,6770000.0
2007-12-03 13:51:00,3.614,3.614,3.60876,3.61138,4510000.0
2007-12-03 13:52:00,3.60868,3.6149,3.60802,3.60802,5640000.0
2007-12-03 13:53:00,3.609,3.61842,3.60718,3.60939,10140000.0
2007-12-03 13:54:00,3.61389,3.61389,3.59909,3.60137,15010000.0
2007-12-03 13:55:00,3.61375,3.61526,3.60999,3.61526,5280000.0
2007-12-03 13:56:00,3.6123,3.6131,3.60756,3.61241,4510000.0
2007-12-03 13:57:00,3.61003,3.61377,3.60443,3.60967,6380000.0
2007-12-03 13:58:00,3.60839,3.61323,3.60368,3.61216,5260000.0
2007-12-03 13:59:00,3.61313,3.61667,3.60951,3.61172,6400000.0
2007-12-03 14:00:00,3.61315,3.61546,3.60424,3.61373,11270000.0
2007-12-03 14:01:00,3.60884,3.61444,3.60285,3.61444,4140000.0
2007-12-03 14:02:00,3.60913,3.61261,3.59971,3.61037,7140000.0
2007-12-03 14:03:00,3.61337,3.61438,3.60454,3.61422,10540000.0
2007-12-03 14:04:00,3.61534,3.61534,3.6054,3.60583,5250000.0
2007-12-03 14:05:00,3.60971,3.61359,3.60222,3.61359,4890000.0
2007-12-03 14:06:00,3.61014,3.61686,3.60684,3.60914,10140000.0
2007-12-03 14:07:00,3.61567,3.61567,3.60283,3.61355,5650000.0
2007-12-03 14:08:00,3.60806,3.61867,3.60806,3.61755,6000000.0
2007-12-03 14:09:00,3.60981,3.61372,3.60546,3.60974,4150000.0
2007-12-03 14:10:00,3.61385,3.61385,3.5993,3.60825,6390000.0
2007-12-03 14:11:00,3.61139,3.61357,3.60524,3.61116,7140000.0
2007-12-03 14:12:00,3.60989,3.6142,3.60269,3.61372,7130000.0
2007-12-03 14:13:00,3.61088,3.61418,3.60497,3.61411,6760000.0
2007-12-03 14:14:00,3.61423,3.61474,3.60452,3.61288,4140000.0
2007-12-03 14:15:00,3.61283,3.61445,3.60599,3.61248,9760000.0
2007-12-03 14:16:00,3.61543,3.61543,3.60676,3.61386,6020000.0
2007-12-03 14:17:00,3.61374,3.61429,3.60527,3.61429,5640000.0
2007-12-03 14:18:00,3.61088,3.61627,3.60474,3.61377,4900000.0
2007-12-03 14:19:00,3.61467,3.61467,3.60816,3.61259,4520000.0
2007-12-03 14:20:00,3.60566,3.61321,3.60522,3.60522,4140000.0
2007-12-03 14:21:00,3.61065,3.61311,3.60495,3.61075,4900000.0
2007-12-03 14:22:00,3.61046,3.61309,3.60148,3.60703,7140000.0
2007-12-03 14:23:00,3.61026,3.61715,3.61023,3.61023,6770000.0
2007-12-03 14:24:00,3.60943,3.61436,3.60259,3.61282,8280000.0
2007-12-03 14:25:00,3.61134,3.61237,3.60238,3.60881,10890000.0
2007-12-03 14:26:00,3.60614,3.61465,3.60614,3.60957,5260000.0
2007-12-03 14:27:00,3.61204,3.6144,3.60385,3.612,4900000.0
2007-12-03 14:28:00,3.60817,3.61465,3.60724,3.61093,7140000.0
2007-12-03 14:29:00,3.61305,3.61484,3.60652,3.61484,4510000.0
2007-12-03 14:30:00,3.61514,3.61626,3.60891,3.61541,7150000.0
2007-12-03 14:31:00,3.61275,3.61418,3.60649,3.60727,7130000.0
2007-12-03 14:32:00,3.60587,3.61777,3.60356,3.61251,7890000.0
2007-12-03 14:34:00,3.60935,3.6148,3.60935,3.6148,4880000.0
2007-12-03 14:35:00,3.6142,3.61502,3.60553,3.61149,5630000.0
2007-12-03 14:36:00,3.6151,3.61522,3.60551,3.61398,6760000.0
2007-12-03 14:37:00,3.61148,3.61556,3.60988,3.60988,4140000.0
2007-12-03 14:38:00,3.61135,3.61435,3.60708,3.61435,6390000.0
2007-12-03 14:39:00,3.608,3.615,3.60797,3.61345,5630000.0
2007-12-03 14:40:00,3.6075,3.61324,3.6075,3.61324,4880000.0
2007-12-03 14:41:00,3.61121,3.61256,3.60239,3.61214,4880000.0
2007-12-03 14:42:00,3.61286,3.61286,3.60118,3.6091,7890000.0
2007-12-03 14:43:00,3.61431,3.61765,3.6104,3.61591,5650000.0
2007-12-03 14:44:00,3.61261,3.61607,3.60535,3.61273,9020000.0
2007-12-03 14:45:00,3.61119,3.61333,3.5987,3.61333,6770000.0
2007-12-03 14:46:00,3.61307,3.61307,3.60131,3.60669,6380000.0
2007-12-03 14:47:00,3.60602,3.61249,3.60149,3.6109,7880000.0
2007-12-03 14:48:00,3.61192,3.61192,3.6035,3.61083,5630000.0
2007-12-03 14:49:00,3.61356,3.61356,3.6046,3.61169,6020000.0
2007-12-03 14:50:00,3.60814,3.61338,3.60789,3.61329,8650000.0
2007-12-03 14:51:00,3.60844,3.61362,3.60732,3.60732,4890000.0
2007-12-03 14:52:00,3.61337,3.61337,3.6028,3.60474,4890000.0
2007-12-03 14:53:00,3.61016,3.61159,3.6048,3.60802,6010000.0
2007-12-03 14:54:00,3.6091,3.61408,3.60735,3.61306,6010000.0
2007-12-03 14:55:00,3.6123,3.61268,3.60392,3.61041,6390000.0
2007-12-03 14:56:00,3.6026,3.61228,3.60237,3.60237,6380000.0
2007-12-03 14:57:00,3.60783,3.61291,3.60346,3.61291,6390000.0
2007-12-03 14:58:00,3.60353,3.61394,3.60126,3.6048,5260000.0
2007-12-03 14:59:00,3.61008,3.61165,3.5999,3.60176,11280000.0
2007-12-03 15:00:00,3.6137,3.6137,3.60637,3.60899,10150000.0
2007-12-03 15:01:00,3.61237,3.61237,3.60458,3.61201,7530000.0
2007-12-03 15:02:00,3.6076,3.61275,3.60061,3.61168,6770000.0
2007-12-03 15:03:00,3.6141,3.6141,3.6047,3.60706,5640000.0
2007-12-03 15:04:00,3.61251,3.61331,3.60055,3.61188,8650000.0
2007-12-03 15:05:00,3.60736,3.61251,3.60087,3.61251,5630000.0
2007-12-03 15:06:00,3.6071,3.61377,3.60438,3.61377,7520000.0
2007-12-03 15:07:00,3.60632,3.61545,3.60632,3.61347,6000000.0
2007-12-03 15:08:00,3.61222,3.61319,3.60794,3.60851,5630000.0
2007-12-03 15:09:00,3.61251,3.61251,3.60409,3.60409,6760000.0
2007-12-03 15:10:00,3.61327,3.61375,3.60132,3.61034,7510000.0
2007-12-03 15:11:00,3.60424,3.61399,3.60424,3.61022,5630000.0
2007-12-03 15:12:00,3.60953,3.61391,3.60953,3.61035,4520000.0
2007-12-03 15:13:00,3.61309,3.61309,3.60005,3.60412,4140000.0
2007-12-03 15:14:00,3.61409,3.61419,3.60405,3.61277,14270000.0
2007-12-03 15:15:00,3.61028,3.6136,3.60307,3.60307,4510000.0
2007-12-03 15:16:00,3.60901,3.61467,3.60485,3.61404,5260000.0
2007-12-03 15:17:00,3.61471,3.61532,3.60549,3.61469,8650000.0
2007-12-03 15:18:00,3.61357,3.61362,3.60224,3.61362,6760000.0
2007-12-03 15:19:00,3.60618,3.60891,3.59985,3.59985,4880000.0
2007-12-03 15:20:00,3.61379,3.61379,3.60247,3.60908,5630000.0
2007-12-03 15:21:00,3.60833,3.61272,3.60219,3.60651,9020000.0
2007-12-03 15:22:00,3.61039,3.61539,3.60719,3.61148,4510000.0
2007-12-03 15:23:00,3.61238,3.6141,3.60344,3.6141,6770000.0
2007-12-03 15:24:00,3.60564,3.6121,3.6018,3.61108,6390000.0
2007-12-03 15:25:00,3.61447,3.61447,3.60803,3.60845,4150000.0
2007-12-03 15:26:00,3.61322,3.61322,3.60136,3.61067,6760000.0
2007-12-03 15:27:00,3.60637,3.61045,3.59685,3.60748,9030000.0
2007-12-03 15:28:00,3.60452,3.61176,3.60452,3.61004,4880000.0
2007-12-03 15:29:00,3.60854,3.61144,3.60276,3.60335,4520000.0
2007-12-03 15:30:00,3.6137,3.6137,3.60806,3.60808,9010000.0
2007-12-03 15:31:00,3.60682,3.61233,3.60308,3.6033,6770000.0
2007-12-03 15:32:00,3.61122,3.61126,3.60398,3.61126,4510000.0
2007-12-03 15:33:00,3.6131,3.61381,3.60509,3.61381,4510000.0
2007-12-03 15:34:00,3.61053,3.61311,3.60559,3.61083,7510000.0
2007-12-03 15:35:00,3.60854,3.61203,3.6071,3.6071,6020000.0
2007-12-03 15:36:00,3.61293,3.61293,3.60216,3.6098,6760000.0
2007-12-03 15:37:00,3.6135,3.6135,3.60371,3.60371,4520000.0
2007-12-03 15:38:00,3.60891,3.61394,3.60444,3.61394,7500000.0
2007-12-03 15:39:00,3.61387,3.61387,3.60633,3.61275,5260000.0
2007-12-03 15:40:00,3.61223,3.61322,3.6036,3.61322,6760000.0
2007-12-03 15:41:00,3.6091,3.61314,3.60073,3.61314,8270000.0
2007-12-03 15:42:00,3.60818,3.61281,3.60535,3.60535,5260000.0
2007-12-03 15:43:00,3.60275,3.61151,3.60275,3.61116,4890000.0
2007-12-03 15:44:00,3.61011,3.61331,3.60274,3.61206,6770000.0
2007-12-03 15:45:00,3.60875,3.61243,3.60243,3.61243,4510000.0
2007-12-03 15:46:00,3.61376,3.61376,3.60351,3.61269,6000000.0
2007-12-03 15:47:00,3.60409,3.61244,3.60409,3.6084,6760000.0
2007-12-03 15:48:00,3.60633,3.61386,3.60633,3.61138,6390000.0
2007-12-03 15:49:00,3.60728,3.60801,3.59982,3.60055,4880000.0
2007-12-03 15:50:00,3.61452,3.61455,3.60762,3.611,5260000.0
2007-12-03 15:51:00,3.60758,3.61074,3.60375,3.61074,6770000.0
2007-12-03 15:52:00,3.60611,3.61397,3.60532,3.61397,6010000.0
2007-12-03 15:53:00,3.61152,3.61542,3.60536,3.60536,7880000.0
2007-12-03 15:54:00,3.61033,3.61349,3.60615,3.60676,7510000.0
2007-12-03 15:55:00,3.61295,3.61384,3.60624,3.60949,4140000.0
2007-12-03 15:56:00,3.61386,3.61406,3.61038,3.61366,5260000.0
2007-12-03 15:57:00,3.60735,3.61312,3.60426,3.61312,5630000.0
2007-12-03 15:58:00,3.61169,3.61346,3.60852,3.61346,6770000.0
2007-12-03 15:59:00,3.60948,3.61294,3.60708,3.61173,9780000.0
2007-12-03 16:00:00,3.61291,3.61291,3.60315,3.60961,4520000.0
2007-12-03 16:01:00,3.60943,3.61327,3.59949,3.60831,9020000.0
2007-12-03 16:02:00,3.60815,3.61294,3.60815,3.61064,5630000.0
2007-12-03 16:03:00,3.60841,3.6133,3.60841,3.6098,6010000.0
2007-12-03 16:04:00,3.60939,3.61211,3.60349,3.6097,5640000.0
2007-12-03 16:05:00,3.60768,3.61204,3.60605,3.61186,6010000.0
2007-12-03 16:06:00,3.61161,3.61161,3.5993,3.60386,9390000.0
2007-12-03 16:07:00,3.61148,3.61325,3.60657,3.61325,4510000.0
2007-12-03 16:08:00,3.60938,3.6134,3.60124,3.60904,6020000.0
2007-12-03 16:09:00,3.60871,3.61279,3.6066,3.61279,7510000.0
2007-12-03 16:10:00,3.61346,3.61379,3.60264,3.61349,10530000.0
2007-12-03 16:11:00,3.61326,3.61326,3.60722,3.6122,6770000.0
2007-12-03 16:12:00,3.60202,3.61119,3.60202,3.61119,7520000.0
2007-12-03 16:13:00,3.61081,3.61252,3.60739,3.61252,6380000.0
2007-12-03 16:14:00,3.61125,3.61192,3.60173,3.61086,4510000.0
2007-12-03 16:15:00,3.61076,3.61142,3.60574,3.60574,4510000.0
2007-12-03 16:16:00,3.61168,3.6121,3.60387,3.6121,6020000.0
2007-12-03 16:17:00,3.60881,3.61252,3.60578,3.61252,5250000.0
2007-12-03 16:18:00,3.60748,3.61286,3.6021,3.60987,9020000.0
2007-12-03 16:19:00,3.61285,3.61285,3.6085,3.61283,4520000.0
2007-12-03 16:20:00,3.60774,3.61015,3.59972,3.61015,7130000.0
2007-12-03 16:21:00,3.61413,3.61413,3.60581,3.60822,5650000.0
2007-12-03 16:22:00,3.61008,3.61327,3.60289,3.61327,5250000.0
2007-12-03 16:23:00,3.61317,3.61366,3.61039,3.61314,6390000.0
2007-12-03 16:24:00,3.60821,3.61154,3.60264,3.60851,7510000.0
2007-12-03 16:25:00,3.61168,3.61375,3.60649,3.61375,4880000.0
2007-12-03 16:26:00,3.61358,3.61358,3.60205,3.61123,5630000.0
2007-12-03 16:27:00,3.60658,3.60948,3.5984,3.60898,11280000.0
2007-12-03 16:28:00,3.61233,3.61233,3.6063,3.61129,7150000.0
2007-12-03 16:29:00,3.61287,3.61287,3.60694,3.60958,4890000.0
2007-12-03 16:30:00,3.61205,3.61205,3.60367,3.6089,6020000.0
2007-12-03 16:31:00,3.61149,3.61318,3.60605,3.60753,10530000.0
2007-12-03 16:32:00,3.61134,3.6115,3.60563,3.60911,5630000.0
2007-12-03 16:33:00,3.60873,3.61202,3.60531,3.61202,5640000.0
2007-12-03 16:34:00,3.61005,3.61202,3.5994,3.61202,5260000.0
2007-12-03 16:35:00,3.61106,3.61115,3.60066,3.60269,13510000.0
2007-12-03 16:36:00,3.61095,3.61171,3.60278,3.60278,7510000.0
2007-12-03 16:37:00,3.60771,3.61147,3.60641,3.6072,6010000.0
2007-12-03 16:38:00,3.60811,3.61318,3.60301,3.61305,9780000.0
2007-12-03 16:39:00,3.60873,3.61253,3.60299,3.60944,6020000.0
2007-12-03 16:40:00,3.61255,3.61255,3.60321,3.61223,4520000.0
2007-12-03 16:41:00,3.6083,3.6105,3.59928,3.6105,5650000.0
2007-12-03 16:42:00,3.60796,3.61238,3.60262,3.6089,4890000.0
2007-12-03 16:43:00,3.60689,3.613,3.60635,3.61296,4880000.0
2007-12-03 16:44:00,3.6076,3.61222,3.60236,3.61222,4520000.0
2007-12-03 16:45:00,3.60963,3.60976,3.60107,3.60786,6390000.0
2007-12-03 16:46:00,3.60382,3.61322,3.60382,3.61322,6400000.0
2007-12-03 16:47:00,3.6079,3.60935,3.60339,3.60578,6760000.0
2007-12-03 16:48:00,3.60245,3.61103,3.60245,3.6072,4880000.0
2007-12-03 16:49:00,3.60781,3.61382,3.60297,3.6101,8280000.0
2007-12-03 16:50:00,3.61267,3.61267,3.60682,3.60835,4880000.0
2007-12-03 16:51:00,3.61114,3.61114,3.59968,3.60987,6390000.0
2007-12-03 16:52:00,3.60213,3.61167,3.60119,3.61108,7140000.0
2007-12-03 16:53:00,3.6107,3.61135,3.60571,3.60615,5630000.0
2007-12-03 16:54:00,3.60222,3.61138,3.60222,3.60504,6020000.0
2007-12-03 16:55:00,3.61251,3.61251,3.60267,3.61067,5260000.0
2007-12-03 16:56:00,3.60335,3.60985,3.5995,3.5995,6010000.0
2007-12-03 16:57:00,3.60772,3.61237,3.60161,3.60161,4510000.0
2007-12-03 16:58:00,3.60604,3.61043,3.60519,3.61042,6760000.0
2007-12-03 16:59:00,3.61314,3.6142,3.60312,3.61013,9400000.0
2007-12-03 17:00:00,3.61223,3.6128,3.6029,3.6029,8260000.0
2007-12-03 17:01:00,3.61125,3.61341,3.60313,3.61016,7140000.0
2007-12-03 17:02:00,3.60461,3.61248,3.60461,3.607,4900000.0
2007-12-03 17:03:00,3.6063,3.61045,3.60185,3.60676,3770000.0
2007-12-03 17:04:00,3.60681,3.6102,3.60012,3.60405,5640000.0
2007-12-03 17:05:00,3.60616,3.61196,3.60557,3.60652,5630000.0
2007-12-03 17:06:00,3.61096,3.61096,3.60159,3.60159,7140000.0
2007-12-03 17:07:00,3.60851,3.61039,3.60352,3.61039,8270000.0
2007-12-03 17:08:00,3.60433,3.61216,3.59827,3.61146,5270000.0
2007-12-03 17:09:00,3.61097,3.6116,3.59913,3.6091,7160000.0
2007-12-03 17:10:00,3.61112,3.61112,3.60295,3.60915,5260000.0
2007-12-03 17:11:00,3.60574,3.61115,3.5999,3.61115,6760000.0
2007-12-03 17:12:00,3.61017,3.61175,3.60599,3.60761,5640000.0
2007-12-03 17:13:00,3.6121,3.6121,3.60559,3.60941,5640000.0
2007-12-03 17:14:00,3.60872,3.61144,3.60183,3.60867,13140000.0
2007-12-03 17:15:00,3.61338,3.61338,3.60447,3.61012,10900000.0
2007-12-03 17:16:00,3.60499,3.61116,3.60309,3.61116,7510000.0
2007-12-03 17:17:00,3.61171,3.61358,3.60678,3.61305,5270000.0
2007-12-03 17:18:00,3.61258,3.61351,3.60416,3.60416,4510000.0
2007-12-03 17:19:00,3.60367,3.6132,3.60367,3.61209,5260000.0
2007-12-03 17:20:00,3.6116,3.61222,3.60238,3.61222,4880000.0
2007-12-03 17:21:00,3.61119,3.61283,3.60209,3.60876,6760000.0
2007-12-03 17:22:00,3.60712,3.61231,3.6016,3.61231,12760000.0
2007-12-03 17:23:00,3.61254,3.61325,3.60637,3.61325,4890000.0
2007-12-03 17:24:00,3.60774,3.61356,3.60474,3.61236,9780000.0
2007-12-03 17:25:00,3.60601,3.61132,3.60057,3.60146,7150000.0
2007-12-03 17:26:00,3.61333,3.61333,3.60566,3.61266,5640000.0
2007-12-03 17:27:00,3.61162,3.61255,3.60598,3.60721,10130000.0
2007-12-03 17:28:00,3.60303,3.61357,3.60119,3.60999,7140000.0
2007-12-03 17:29:00,3.61069,3.61221,3.60144,3.61194,7140000.0
2007-12-03 17:30:00,3.61141,3.61149,3.59886,3.60081,6010000.0
2007-12-03 17:31:00,3.61333,3.61456,3.60487,3.60717,6770000.0
2007-12-03 17:32:00,3.60805,3.61217,3.60513,3.61042,7880000.0
2007-12-03 17:33:00,3.61073,3.61306,3.60336,3.60954,11650000.0
2007-12-03 17:34:00,3.60935,3.60982,3.60004,3.60661,4880000.0
2007-12-03 17:35:00,3.61042,3.61213,3.59994,3.61213,8280000.0
2007-12-03 17:36:00,3.60638,3.60999,3.59933,3.60198,4880000.0
2007-12-03 17:37:00,3.60421,3.60957,3.60009,3.60382,6390000.0
2007-12-03 17:38:00,3.60657,3.61306,3.60133,3.6125,14650000.0
2007-12-03 17:39:00,3.61062,3.61216,3.60297,3.60808,9020000.0
2007-12-03 17:40:00,3.60667,3.61234,3.59904,3.60744,10520000.0
2007-12-03 17:41:00,3.60875,3.6096,3.59955,3.60336,6010000.0
2007-12-03 17:42:00,3.60165,3.61495,3.60165,3.60664,10910000.0
2007-12-03 17:43:00,3.60416,3.60959,3.59928,3.6041,12790000.0
2007-12-03 17:44:00,3.60941,3.60964,3.60188,3.60465,4510000.0
2007-12-03 17:45:00,3.60238,3.60834,3.59836,3.60834,9750000.0
2007-12-03 17:46:00,3.60067,3.60717,3.59949,3.60717,5630000.0
2007-12-03 17:47:00,3.60449,3.60951,3.60392,3.6073,7140000.0
2007-12-03 17:48:00,3.60715,3.60715,3.60005,3.60139,4510000.0
2007-12-03 17:49:00,3.60664,3.60825,3.60066,3.60481,5250000.0
2007-12-03 17:50:00,3.5965,3.60436,3.59471,3.60117,7510000.0
2007-12-03 17:51:00,3.59713,3.60958,3.59655,3.60356,7510000.0
2007-12-03 17:52:00,3.6049,3.60579,3.60109,3.60518,6390000.0
2007-12-03 17:53:00,3.60612,3.60673,3.59954,3.6064,6010000.0
2007-12-03 17:54:00,3.60486,3.60711,3.59575,3.60711,5270000.0
2007-12-03 17:55:00,3.60274,3.60887,3.59626,3.60887,9380000.0
2007-12-03 17:56:00,3.60589,3.60885,3.59802,3.60295,6390000.0
2007-12-03 17:57:00,3.60301,3.60857,3.59661,3.60391,8650000.0
2007-12-03 17:58:00,3.60553,3.60774,3.59798,3.60597,8280000.0
2007-12-03 17:59:00,3.60622,3.61038,3.59769,3.60788,10530000.0
2007-12-03 18:00:00,3.60762,3.61131,3.60031,3.60324,13900000.0
2007-12-03 18:01:00,3.60482,3.60482,3.59534,3.59809,4140000.0
2007-12-03 18:02:00,3.60473,3.60813,3.59855,3.60603,9780000.0
2007-12-03 18:03:00,3.60316,3.60702,3.59534,3.59751,4890000.0
2007-12-03 18:04:00,3.60104,3.60395,3.59487,3.59789,9040000.0
2007-12-03 18:05:00,3.60362,3.60503,3.59406,3.60407,9410000.0
2007-12-03 18:06:00,3.60103,3.60571,3.59331,3.60399,7140000.0
2007-12-03 18:07:00,3.59961,3.60423,3.59775,3.59775,5260000.0
2007-12-03 18:08:00,3.59968,3.60586,3.5964,3.60507,7140000.0
2007-12-03 18:09:00,3.6037,3.60467,3.59969,3.60467,4880000.0
2007-12-03 18:10:00,3.60545,3.60545,3.59412,3.60321,5260000.0
2007-12-03 18:11:00,3.60459,3.60459,3.5982,3.60153,4880000.0
2007-12-03 18:12:00,3.60605,3.60605,3.59457,3.60239,10150000.0
2007-12-03 18:13:00,3.60596,3.60596,3.60096,3.60096,4880000.0
2007-12-03 18:14:00,3.6066,3.6071,3.5957,3.60549,11260000.0
2007-12-03 18:15:00,3.60336,3.60931,3.60043,3.60931,8260000.0
2007-12-03 18:16:00,3.59789,3.60674,3.59789,3.60194,8650000.0
2007-12-03 18:17:00,3.60594,3.60838,3.60212,3.60705,4890000.0
2007-12-03 18:18:00,3.6063,3.60767,3.60176,3.60767,4150000.0
2007-12-03 18:19:00,3.60328,3.60619,3.59634,3.60194,6390000.0
2007-12-03 18:20:00,3.60339,3.60668,3.60009,3.60009,4140000.0
2007-12-03 18:21:00,3.60456,3.60743,3.59704,3.602,10160000.0
2007-12-03 18:22:00,3.60753,3.6089,3.59948,3.60647,6390000.0
2007-12-03 18:23:00,3.60607,3.60635,3.6004,3.60217,4880000.0
2007-12-03 18:24:00,3.60617,3.60617,3.59445,3.60614,13560000.0
2007-12-03 18:25:00,3.6006,3.60428,3.59408,3.59676,6400000.0
2007-12-03 18:26:00,3.60613,3.60699,3.59718,3.60167,9410000.0
2007-12-03 18:27:00,3.60013,3.60712,3.60013,3.60447,4890000.0
2007-12-03 18:28:00,3.60607,3.60607,3.59971,3.60559,3770000.0
2007-12-03 18:29:00,3.60741,3.61051,3.59903,3.60623,7510000.0
2007-12-03 18:30:00,3.60687,3.60793,3.5999,3.60793,6390000.0
2007-12-03 18:31:00,3.60114,3.60675,3.60114,3.60427,4890000.0
2007-12-03 18:32:00,3.60741,3.60749,3.59815,3.59815,5260000.0
2007-12-03 18:33:00,3.59878,3.60675,3.59703,3.60641,7880000.0
2007-12-03 18:34:00,3.59882,3.6068,3.59882,3.60658,5630000.0
2007-12-03 18:35:00,3.59644,3.60616,3.59644,3.6044,9020000.0
2007-12-03 18:36:00,3.60054,3.60542,3.59458,3.60542,4140000.0
2007-12-03 18:37:00,3.59512,3.60399,3.59193,3.6007,11640000.0
2007-12-03 18:38:00,3.60047,3.60543,3.59895,3.60096,10520000.0
2007-12-03 18:39:00,3.60371,3.60715,3.59679,3.60675,6400000.0
2007-12-03 18:40:00,3.5986,3.60519,3.5985,3.60419,5260000.0
2007-12-03 18:41:00,3.60384,3.60438,3.59571,3.60438,4520000.0
2007-12-03 18:42:00,3.59753,3.60416,3.59496,3.59903,8630000.0
2007-12-03 18:43:00,3.60276,3.60383,3.59883,3.60383,4880000.0
2007-12-03 18:44:00,3.60465,3.60616,3.59538,3.60616,4510000.0
2007-12-03 18:45:00,3.6011,3.60523,3.59475,3.60523,7140000.0
2007-12-03 18:46:00,3.60074,3.60756,3.59773,3.60636,7510000.0
2007-12-03 18:47:00,3.60393,3.60586,3.59536,3.60586,4160000.0
2007-12-03 18:48:00,3.60042,3.60481,3.60042,3.60448,7130000.0
2007-12-03 18:49:00,3.60113,3.60826,3.59714,3.6051,5640000.0
2007-12-03 18:50:00,3.60193,3.60453,3.59589,3.60027,7890000.0
2007-12-03 18:51:00,3.60349,3.60379,3.59362,3.59945,5630000.0
2007-12-03 18:52:00,3.59903,3.60406,3.59278,3.60406,7140000.0
2007-12-03 18:53:00,3.60134,3.6056,3.59466,3.59466,9380000.0
2007-12-03 18:54:00,3.60207,3.6035,3.5966,3.6029,8650000.0
2007-12-03 18:55:00,3.59408,3.60477,3.59408,3.60039,4890000.0
2007-12-03 18:56:00,3.5998,3.60533,3.59895,3.60405,4150000.0
2007-12-03 18:57:00,3.60327,3.60327,3.593,3.59773,4510000.0
2007-12-03 18:58:00,3.60057,3.60269,3.59333,3.60203,7140000.0
2007-12-03 18:59:00,3.5998,3.60716,3.59839,3.60014,5280000.0
2007-12-03 19:00:00,3.60392,3.60392,3.59139,3.60348,10510000.0
2007-12-03 19:01:00,3.60327,3.60506,3.59522,3.60107,6010000.0
2007-12-03 19:02:00,3.60043,3.60404,3.59785,3.60404,6020000.0
2007-12-03 19:03:00,3.59674,3.60331,3.59674,3.60331,4150000.0
2007-12-03 19:04:00,3.60407,3.60893,3.59606,3.59995,7890000.0
2007-12-03 19:05:00,3.60509,3.60509,3.59499,3.60327,5270000.0
2007-12-03 19:06:00,3.60458,3.60489,3.59519,3.60254,3400000.0
2007-12-03 19:07:00,3.60128,3.60497,3.59561,3.60467,7510000.0
2007-12-03 19:08:00,3.60466,3.60466,3.59774,3.59802,5650000.0
2007-12-03 19:09:00,3.60438,3.60578,3.60012,3.60012,3390000.0
2007-12-03 19:10:00,3.60117,3.60489,3.59623,3.60188,6010000.0
2007-12-03 19:11:00,3.60111,3.60496,3.59651,3.59998,5260000.0
2007-12-03 19:12:00,3.60341,3.6045,3.59278,3.6045,9390000.0
2007-12-03 19:13:00,3.60482,3.60549,3.5998,3.60284,5630000.0
2007-12-03 19:14:00,3.60102,3.60632,3.59717,3.60568,4510000.0
2007-12-03 19:15:00,3.60499,3.60604,3.5969,3.6002,5650000.0
2007-12-03 19:16:00,3.59827,3.60662,3.59547,3.59547,7510000.0
2007-12-03 19:17:00,3.59327,3.60201,3.59327,3.60201,3750000.0
2007-12-03 19:18:00,3.59863,3.60465,3.59596,3.60407,4880000.0
2007-12-03 19:19:00,3.6037,3.60526,3.59861,3.60034,5250000.0
2007-12-03 19:21:00,3.59968,3.6047,3.59945,3.59945,2640000.0
2007-12-03 19:22:00,3.60421,3.60486,3.59544,3.60304,7530000.0
2007-12-03 19:24:00,3.60553,3.60554,3.5985,3.60385,7130000.0
2007-12-03 19:25:00,3.59967,3.60504,3.59522,3.60084,5640000.0
2007-12-03 19:26:00,3.59899,3.60422,3.59502,3.60336,7880000.0
2007-12-03 19:27:00,3.60554,3.60899,3.59985,3.60292,5250000.0
2007-12-03 19:28:00,3.60228,3.60648,3.60099,3.60503,4890000.0
2007-12-03 19:29:00,3.6027,3.60345,3.59172,3.59243,6780000.0
2007-12-03 19:30:00,3.59836,3.60482,3.59251,3.60319,12390000.0
2007-12-03 19:31:00,3.60153,3.60246,3.59422,3.60246,6000000.0
2007-12-03 19:32:00,3.59816,3.60278,3.59816,3.60129,5630000.0
2007-12-03 19:33:00,3.60116,3.60116,3.5951,3.59668,4520000.0
2007-12-03 19:34:00,3.60266,3.60272,3.60163,3.60195,4510000.0
2007-12-03 19:35:00,3.59732,3.60035,3.58974,3.59423,6390000.0
2007-12-03 19:36:00,3.59567,3.60007,3.59411,3.59588,7510000.0
2007-12-03 19:37:00,3.5958,3.60097,3.59058,3.59919,5260000.0
2007-12-03 19:38:00,3.5979,3.59964,3.59275,3.59275,4510000.0
2007-12-03 19:39:00,3.59472,3.59906,3.58884,3.58935,4140000.0
2007-12-03 19:40:00,3.5951,3.59932,3.5915,3.59884,5640000.0
2007-12-03 19:41:00,3.60205,3.60275,3.5938,3.60083,5630000.0
2007-12-03 19:42:00,3.59616,3.60302,3.59548,3.59572,6770000.0
2007-12-03 19:43:00,3.59973,3.59973,3.5948,3.59935,4140000.0
2007-12-03 19:44:00,3.59483,3.59978,3.59321,3.59978,7130000.0
2007-12-03 19:45:00,3.58958,3.59925,3.58705,3.59925,13930000.0
2007-12-03 19:46:00,3.59213,3.60387,3.59213,3.59901,9380000.0
2007-12-03 19:47:00,3.59769,3.60141,3.59189,3.59189,6390000.0
2007-12-03 19:48:00,3.59704,3.59704,3.59164,3.59579,6000000.0
2007-12-03 19:49:00,3.58909,3.59812,3.58909,3.59812,1880000.0
2007-12-03 19:50:00,3.5915,3.59877,3.58863,3.58863,4130000.0
2007-12-03 19:51:00,3.59261,3.59828,3.59261,3.59352,2630000.0
2007-12-03 19:52:00,3.59221,3.59822,3.59203,3.59822,5260000.0
2007-12-03 19:53:00,3.59457,3.59946,3.59225,3.59225,4880000.0
2007-12-03 19:54:00,3.5924,3.59775,3.59188,3.59768,5260000.0
2007-12-03 19:56:00,3.59759,3.59786,3.59101,3.59704,6390000.0
2007-12-03 19:57:00,3.59859,3.6014,3.59197,3.59341,4520000.0
2007-12-03 19:58:00,3.59743,3.59743,3.59176,3.59193,4890000.0
2007-12-03 19:59:00,3.5993,3.60212,3.59593,3.59593,5630000.0
2007-12-03 20:00:00,3.59705,3.60067,3.59183,3.59783,7140000.0
2007-12-03 20:01:00,3.59518,3.5988,3.59028,3.59847,4890000.0
2007-12-03 20:02:00,3.60041,3.60189,3.59593,3.59943,6760000.0
2007-12-03 20:03:00,3.59904,3.59917,3.59359,3.5937,8260000.0
2007-12-03 20:04:00,3.59866,3.59876,3.59146,3.5983,6770000.0
2007-12-03 20:05:00,3.59197,3.59945,3.59197,3.599,5260000.0
2007-12-03 20:07:00,3.59842,3.59842,3.58942,3.59842,4880000.0
2007-12-03 20:08:00,3.59142,3.59757,3.59142,3.59708,5250000.0
2007-12-03 20:09:00,3.59794,3.59828,3.59077,3.59828,4140000.0
2007-12-03 20:10:00,3.59415,3.5989,3.58988,3.58988,3760000.0
2007-12-03 20:12:00,3.5925,3.59883,3.59051,3.59292,4150000.0
2007-12-03 20:13:00,3.598,3.60225,3.5921,3.59322,4150000.0
2007-12-03 20:14:00,3.59464,3.60338,3.59192,3.59975,12010000.0
2007-12-03 20:15:00,3.60048,3.60048,3.59093,3.59843,6020000.0
2007-12-03 20:16:00,3.59662,3.59736,3.59621,3.59631,3750000.0
2007-12-03 20:17:00,3.59842,3.59842,3.59327,3.59327,3380000.0
2007-12-03 20:18:00,3.59333,3.59333,3.59176,3.59176,1130000.0
2007-12-03 20:19:00,3.5983,3.5983,3.58911,3.59823,4520000.0
2007-12-03 20:20:00,3.59693,3.59816,3.58978,3.59379,6750000.0
2007-12-03 20:21:00,3.598,3.598,3.58833,3.59674,3400000.0
2007-12-03 20:22:00,3.59417,3.59682,3.5925,3.59526,6010000.0
2007-12-03 20:23:00,3.59157,3.5977,3.58825,3.58825,4510000.0
2007-12-03 20:25:00,3.59717,3.59943,3.59207,3.59207,5260000.0
2007-12-03 20:26:00,3.59303,3.59688,3.59078,3.59688,8640000.0
2007-12-03 20:27:00,3.59283,3.59853,3.59138,3.59853,6030000.0
2007-12-03 20:28:00,3.58877,3.59868,3.58877,3.59176,6010000.0
2007-12-03 20:29:00,3.59049,3.59701,3.59049,3.59281,5630000.0
2007-12-03 20:30:00,3.59772,3.60212,3.59272,3.60212,7130000.0
2007-12-03 20:31:00,3.59589,3.59979,3.58886,3.58886,6020000.0
2007-12-03 20:32:00,3.59595,3.59996,3.59124,3.59923,5630000.0
2007-12-03 20:33:00,3.59974,3.60151,3.59209,3.60113,5260000.0
2007-12-03 20:34:00,3.59579,3.59856,3.58504,3.58891,9030000.0
2007-12-03 20:35:00,3.60095,3.60095,3.59508,3.59935,4130000.0
2007-12-03 20:36:00,3.6001,3.6001,3.59627,3.59991,4500000.0
2007-12-03 20:37:00,3.59933,3.60017,3.5906,3.59534,6030000.0
2007-12-03 20:39:00,3.59291,3.60406,3.59291,3.60194,6400000.0
2007-12-03 20:40:00,3.59674,3.6001,3.59127,3.59129,3400000.0
2007-12-03 20:41:00,3.60259,3.60406,3.59337,3.59901,5270000.0
2007-12-03 20:42:00,3.6021,3.60351,3.59195,3.6025,6390000.0
2007-12-03 20:44:00,3.59558,3.60069,3.59033,3.60069,9030000.0
2007-12-03 20:45:00,3.60276,3.60361,3.59275,3.59349,7880000.0
2007-12-03 20:47:00,3.59717,3.60285,3.59518,3.59668,4510000.0
2007-12-03 20:48:00,3.60113,3.60177,3.59267,3.59291,5250000.0
2007-12-03 20:49:00,3.60231,3.60345,3.59818,3.59989,2630000.0
2007-12-03 20:50:00,3.59994,3.60502,3.59878,3.60496,2640000.0
2007-12-03 20:51:00,3.59965,3.60136,3.59411,3.60136,4510000.0
2007-12-03 20:52:00,3.59491,3.60147,3.5911,3.59494,9770000.0
2007-12-03 20:53:00,3.59547,3.59917,3.58746,3.5929,9020000.0
2007-12-03 20:54:00,3.60057,3.60058,3.5957,3.59928,3380000.0
2007-12-03 20:55:00,3.60164,3.60398,3.59514,3.59806,6020000.0
2007-12-03 20:57:00,3.59645,3.60221,3.59316,3.60113,4520000.0
2007-12-03 20:58:00,3.60015,3.60015,3.58888,3.59928,7530000.0
2007-12-03 20:59:00,3.59959,3.6006,3.59491,3.59541,5260000.0
2007-12-03 21:00:00,3.60297,3.60297,3.59297,3.59974,8630000.0
2007-12-03 21:01:00,3.60088,3.60088,3.59112,3.59164,5260000.0
2007-12-03 21:02:00,3.5984,3.59922,3.59037,3.59775,7880000.0
2007-12-03 21:03:00,3.59799,3.60169,3.59624,3.59945,3750000.0
2007-12-03 21:05:00,3.59645,3.60159,3.59263,3.5995,6010000.0
2007-12-03 21:06:00,3.59425,3.60159,3.59025,3.60159,9770000.0
2007-12-03 21:07:00,3.59907,3.59964,3.5888,3.59444,6770000.0
2007-12-03 21:08:00,3.59115,3.60333,3.59115,3.59211,6760000.0
2007-12-03 21:09:00,3.59805,3.59944,3.58989,3.59412,4880000.0
2007-12-03 21:10:00,3.60012,3.60012,3.59338,3.59538,6760000.0
2007-12-03 21:11:00,3.59988,3.59988,3.59278,3.59969,4890000.0
2007-12-03 21:12:00,3.59442,3.59979,3.59442,3.59529,8290000.0
2007-12-03 21:13:00,3.5916,3.6013,3.5916,3.59976,5640000.0
2007-12-03 21:15:00,3.59856,3.60548,3.59856,3.60153,7160000.0
2007-12-03 21:16:00,3.59949,3.59949,3.59347,3.59347,2260000.0
2007-12-03 21:17:00,3.59932,3.60105,3.59932,3.60105,1140000.0
2007-12-03 21:18:00,3.60114,3.60114,3.59519,3.60093,4520000.0
2007-12-03 21:19:00,3.59804,3.60199,3.59804,3.60141,4510000.0
2007-12-03 21:20:00,3.59945,3.60046,3.59051,3.59508,3770000.0
2007-12-03 21:21:00,3.59804,3.60246,3.59241,3.59977,5270000.0
2007-12-03 21:22:00,3.5999,3.60111,3.59583,3.59583,4510000.0
2007-12-03 21:23:00,3.6013,3.6013,3.59695,3.59756,3010000.0
2007-12-03 21:24:00,3.60083,3.60227,3.59563,3.59746,4520000.0
2007-12-03 21:25:00,3.60257,3.60504,3.59395,3.60097,10520000.0
2007-12-03 21:26:00,3.59677,3.60098,3.59661,3.59732,3380000.0
2007-12-03 21:27:00,3.59818,3.59818,3.58989,3.59408,4880000.0
2007-12-03 21:28:00,3.60001,3.60272,3.59326,3.59621,2270000.0
2007-12-03 21:29:00,3.59994,3.59994,3.59599,3.59599,2640000.0
2007-12-03 21:30:00,3.60526,3.60526,3.60389,3.60389,1510000.0
2007-12-03 21:31:00,3.59677,3.6023,3.59553,3.59655,4900000.0
2007-12-03 21:32:00,3.59625,3.60344,3.59625,3.60344,3760000.0
2007-12-03 21:33:00,3.59887,3.60386,3.59243,3.5949,3390000.0
2007-12-03 21:34:00,3.60229,3.60259,3.59801,3.60217,4140000.0
2007-12-03 21:35:00,3.60197,3.60197,3.59916,3.60112,1510000.0
2007-12-03 21:36:00,3.59793,3.60085,3.59188,3.59188,6390000.0
2007-12-03 21:37:00,3.59847,3.60453,3.59456,3.60107,5670000.0
2007-12-03 21:38:00,3.59176,3.60263,3.59176,3.60225,6390000.0
2007-12-03 21:39:00,3.60086,3.60268,3.5923,3.5923,4530000.0
2007-12-03 21:40:00,3.59823,3.60495,3.59331,3.60072,8630000.0
2007-12-03 21:41:00,3.6006,3.60191,3.6006,3.60191,1500000.0
2007-12-03 21:42:00,3.60068,3.6018,3.59671,3.59678,4890000.0
2007-12-03 21:43:00,3.60114,3.60194,3.60033,3.60179,6020000.0
2007-12-03 21:44:00,3.59765,3.60506,3.59638,3.60258,9400000.0
2007-12-03 21:45:00,3.59657,3.60476,3.59657,3.60129,3760000.0
2007-12-03 21:48:00,3.60191,3.6021,3.59254,3.60197,5260000.0
2007-12-03 21:49:00,3.59946,3.60026,3.59375,3.596,5650000.0
2007-12-03 21:50:00,3.60266,3.60414,3.59717,3.59717,4510000.0
2007-12-03 21:51:00,3.60049,3.60198,3.59271,3.60181,4880000.0
2007-12-03 21:52:00,3.60169,3.60381,3.59577,3.60381,2640000.0
2007-12-03 21:53:00,3.60388,3.60388,3.59473,3.59661,4890000.0
2007-12-03 21:55:00,3.60305,3.60305,3.59352,3.60287,6390000.0
2007-12-03 21:56:00,3.60157,3.60282,3.60157,3.60204,2640000.0
2007-12-03 21:57:00,3.60185,3.60321,3.60135,3.6028,3390000.0
2007-12-03 21:58:00,3.60237,3.60237,3.5916,3.60046,4140000.0
2007-12-03 21:59:00,3.60203,3.60295,3.59336,3.60274,10140000.0
2007-12-03 22:00:00,3.59809,3.60392,3.59777,3.60308,7140000.0
2007-12-03 22:01:00,3.60263,3.60302,3.60263,3.60302,1500000.0
2007-12-03 22:03:00,3.60106,3.60249,3.5976,3.60249,5270000.0
2007-12-03 22:04:00,3.60303,3.60303,3.59643,3.59643,5260000.0
2007-12-03 22:05:00,3.60341,3.6043,3.59751,3.60333,7140000.0
2007-12-03 22:06:00,3.60208,3.60208,3.59236,3.59676,4140000.0
2007-12-03 22:08:00,3.60198,3.60219,3.59361,3.60219,4890000.0
2007-12-03 22:09:00,3.60296,3.60437,3.59754,3.60437,4150000.0
2007-12-03 22:10:00,3.60156,3.60473,3.59487,3.60193,6760000.0
2007-12-03 22:11:00,3.60135,3.6036,3.59088,3.6036,6760000.0
2007-12-03 22:12:00,3.59631,3.60802,3.59631,3.60404,4890000.0
2007-12-03 22:13:00,3.60179,3.60223,3.59699,3.60157,6020000.0
2007-12-03 22:14:00,3.60266,3.60285,3.59375,3.60216,6760000.0
2007-12-03 22:15:00,3.60187,3.60461,3.5933,3.5933,4520000.0
2007-12-03 22:16:00,3.60131,3.60317,3.59885,3.60268,3400000.0
2007-12-03 22:17:00,3.60217,3.60217,3.59743,3.60133,5250000.0
2007-12-03 22:19:00,3.59303,3.60299,3.59303,3.60296,6390000.0
2007-12-03 22:20:00,3.59847,3.60412,3.59801,3.59949,4140000.0
2007-12-03 22:21:00,3.60014,3.60245,3.59437,3.59864,3010000.0
2007-12-03 22:22:00,3.59922,3.60342,3.59834,3.60342,6000000.0
2007-12-03 22:23:00,3.60221,3.60532,3.59832,3.60265,6390000.0
2007-12-03 22:24:00,3.60234,3.60331,3.59748,3.60331,6000000.0
2007-12-03 22:25:00,3.59699,3.60154,3.59108,3.59597,7130000.0
2007-12-03 22:26:00,3.59632,3.6022,3.59219,3.60171,4510000.0
2007-12-03 22:27:00,3.60169,3.60192,3.59235,3.59715,5270000.0
2007-12-03 22:28:00,3.59456,3.60094,3.59456,3.60017,4140000.0
2007-12-03 22:29:00,3.59665,3.6011,3.59478,3.59664,5260000.0
2007-12-03 22:30:00,3.59685,3.60334,3.59685,3.59826,5250000.0
2007-12-03 22:32:00,3.60146,3.60211,3.59703,3.60085,3750000.0
2007-12-03 22:33:00,3.60153,3.60204,3.59685,3.60176,5630000.0
2007-12-03 22:34:00,3.59744,3.60284,3.59235,3.59847,5630000.0
2007-12-03 22:35:00,3.59233,3.60051,3.59233,3.60028,6750000.0
2007-12-03 22:37:00,3.60237,3.60237,3.59698,3.59698,4510000.0
2007-12-03 22:38:00,3.59962,3.60121,3.59533,3.59533,7520000.0
2007-12-03 22:39:00,3.6008,3.60148,3.59697,3.59804,3010000.0
2007-12-03 22:40:00,3.60044,3.60051,3.59549,3.59987,4140000.0
2007-12-03 22:41:00,3.59956,3.60159,3.59551,3.60036,4880000.0
2007-12-03 22:42:00,3.59435,3.59902,3.59171,3.59444,4890000.0
2007-12-03 22:43:00,3.60028,3.60028,3.5948,3.60014,3750000.0
2007-12-03 22:44:00,3.60156,3.60211,3.59192,3.59993,4510000.0
2007-12-03 22:45:00,3.599,3.60274,3.59321,3.60025,8650000.0
2007-12-03 22:46:00,3.59619,3.60062,3.59103,3.59103,9410000.0
2007-12-03 22:47:00,3.60074,3.60074,3.59552,3.59552,1130000.0
2007-12-03 22:50:00,3.60214,3.60214,3.59634,3.59981,3380000.0
2007-12-03 22:51:00,3.60026,3.60163,3.59518,3.59544,6010000.0
2007-12-03 22:52:00,3.60024,3.60117,3.5963,3.60076,4520000.0
2007-12-03 22:53:00,3.60104,3.6019,3.59636,3.59785,3780000.0
2007-12-03 22:54:00,3.59488,3.60035,3.59309,3.59505,6770000.0
2007-12-03 22:55:00,3.59454,3.60061,3.59427,3.59518,6380000.0
2007-12-03 22:56:00,3.59505,3.60148,3.59394,3.60148,4520000.0
2007-12-03 22:58:00,3.60042,3.60042,3.59468,3.59884,5640000.0
2007-12-03 22:59:00,3.59663,3.60193,3.59663,3.59995,4890000.0
2007-12-03 23:00:00,3.59637,3.60229,3.5915,3.5915,7170000.0
2007-12-03 23:01:00,3.59558,3.60081,3.59558,3.6007,1510000.0
2007-12-03 23:02:00,3.60108,3.60349,3.59708,3.60119,6390000.0
2007-12-03 23:03:00,3.59753,3.6011,3.59753,3.6011,1130000.0
2007-12-03 23:04:00,3.6,3.60158,3.59492,3.60143,4510000.0
2007-12-03 23:05:00,3.60091,3.60112,3.59243,3.59243,6780000.0
2007-12-03 23:06:00,3.59395,3.60079,3.59386,3.60065,6410000.0
2007-12-03 23:07:00,3.60186,3.60204,3.59698,3.60134,3010000.0
2007-12-03 23:09:00,3.60088,3.60176,3.59213,3.60176,4530000.0
2007-12-03 23:10:00,3.59901,3.60394,3.59664,3.59712,4520000.0
2007-12-03 23:11:00,3.60214,3.60214,3.59785,3.59847,1510000.0
2007-12-03 23:15:00,3.60413,3.60418,3.59522,3.59692,4900000.0
2007-12-03 23:16:00,3.59796,3.59796,3.59377,3.59483,3400000.0
2007-12-03 23:18:00,3.59976,3.60008,3.59103,3.60008,4900000.0
2007-12-03 23:19:00,3.59917,3.59917,3.59917,3.59917,750000.0
2007-12-03 23:20:00,3.59944,3.59991,3.58894,3.59824,4890000.0
2007-12-03 23:21:00,3.59611,3.60353,3.59283,3.60161,3400000.0
2007-12-03 23:22:00,3.60113,3.60113,3.59246,3.59972,4510000.0
2007-12-03 23:23:00,3.59986,3.60525,3.5951,3.6018,8650000.0
2007-12-03 23:24:00,3.59581,3.60016,3.58951,3.60016,6760000.0
2007-12-03 23:25:00,3.59486,3.6007,3.59134,3.59134,3000000.0
2007-12-03 23:27:00,3.59024,3.59864,3.58848,3.5924,4140000.0
2007-12-03 23:28:00,3.59396,3.6008,3.59396,3.6008,4140000.0
2007-12-03 23:29:00,3.59971,3.601,3.59139,3.59139,4520000.0
2007-12-03 23:30:00,3.60095,3.60397,3.59727,3.60095,3770000.0
2007-12-03 23:31:00,3.59515,3.60081,3.59247,3.59247,5630000.0
2007-12-03 23:32:00,3.60035,3.60094,3.59142,3.60087,2640000.0
2007-12-03 23:33:00,3.59919,3.60283,3.59201,3.598,5270000.0
2007-12-03 23:34:00,3.58939,3.59928,3.58749,3.59928,9020000.0
2007-12-03 23:35:00,3.59527,3.60046,3.59527,3.59915,4880000.0
2007-12-03 23:36:00,3.59939,3.60004,3.59525,3.59525,6010000.0
2007-12-03 23:37:00,3.60139,3.60141,3.58852,3.5984,6390000.0
2007-12-03 23:38:00,3.60047,3.60246,3.59753,3.60074,4140000.0
2007-12-03 23:39:00,3.59667,3.60101,3.59241,3.59453,5250000.0
2007-12-03 23:40:00,3.59424,3.59942,3.5917,3.5917,4880000.0
2007-12-03 23:41:00,3.60025,3.601,3.59553,3.601,2640000.0
2007-12-03 23:42:00,3.59319,3.60188,3.59217,3.59498,4140000.0
2007-12-03 23:43:00,3.59866,3.60111,3.59446,3.60111,5260000.0
2007-12-03 23:44:00,3.6021,3.6021,3.592,3.59923,6400000.0
2007-12-03 23:45:00,3.59995,3.60172,3.59454,3.5999,6770000.0
2007-12-03 23:46:00,3.59773,3.60082,3.59553,3.59738,4140000.0
2007-12-03 23:47:00,3.59623,3.60013,3.59037,3.59536,5640000.0
2007-12-03 23:48:00,3.60025,3.60058,3.59119,3.59423,6020000.0
2007-12-03 23:49:00,3.59916,3.59916,3.59012,3.59012,4510000.0
2007-12-03 23:50:00,3.59668,3.59797,3.59495,3.59683,3020000.0
2007-12-03 23:51:00,3.60236,3.60236,3.59115,3.6001,12420000.0
2007-12-03 23:52:00,3.59398,3.59916,3.59161,3.59638,4140000.0
2007-12-03 23:53:00,3.59627,3.60273,3.59627,3.59791,3380000.0
2007-12-03 23:54:00,3.60157,3.60157,3.59536,3.59666,4140000.0
2007-12-03 23:55:00,3.60141,3.60141,3.59031,3.59442,4510000.0
2007-12-03 23:56:00,3.59461,3.60162,3.59222,3.60162,5650000.0
2007-12-03 23:57:00,3.59663,3.60049,3.5949,3.60033,4510000.0
2007-12-03 23:58:00,3.60207,3.60433,3.59485,3.59735,4880000.0
2007-12-03 23:59:00,3.59559,3.60236,3.59476,3.59777,4140000.0
2007-12-04 00:00:00,3.60423,3.60423,3.58827,3.59887,9400000.0
2007-12-04 00:01:00,3.59236,3.60194,3.59148,3.59166,6030000.0
2007-12-04 00:02:00,3.59281,3.60181,3.59281,3.60116,3020000.0
2007-12-04 00:03:00,3.59985,3.60135,3.59281,3.5995,4140000.0
2007-12-04 00:04:00,3.60033,3.60323,3.59265,3.59265,3400000.0
2007-12-04 00:05:00,3.60418,3.60418,3.59628,3.59692,4890000.0
2007-12-04 00:06:00,3.60244,3.6048,3.59266,3.59673,3770000.0
2007-12-04 00:07:00,3.59842,3.60339,3.59564,3.60095,4130000.0
2007-12-04 00:08:00,3.60125,3.60217,3.5926,3.60051,4520000.0
2007-12-04 00:09:00,3.59884,3.60044,3.59606,3.59606,1880000.0
2007-12-04 00:11:00,3.60099,3.60099,3.60099,3.60099,750000.0
2007-12-04 00:12:00,3.59749,3.60361,3.59749,3.598,4890000.0
2007-12-04 00:13:00,3.59447,3.59972,3.59447,3.5947,3380000.0
2007-12-04 00:14:00,3.59548,3.59548,3.59548,3.59548,750000.0
2007-12-04 00:15:00,3.60277,3.60277,3.59487,3.59487,4510000.0
2007-12-04 00:16:00,3.60193,3.60193,3.59458,3.60123,3770000.0
2007-12-04 00:17:00,3.59801,3.60322,3.5922,3.5968,10140000.0
2007-12-04 00:18:00,3.5996,3.5996,3.59786,3.59786,2640000.0
2007-12-04 00:19:00,3.60226,3.60264,3.59788,3.60007,4890000.0
2007-12-04 00:20:00,3.59652,3.60684,3.59584,3.6032,5630000.0
2007-12-04 00:21:00,3.59673,3.60201,3.59673,3.60087,7520000.0
2007-12-04 00:22:00,3.59832,3.60512,3.59832,3.60052,4890000.0
2007-12-04 00:23:00,3.60004,3.60022,3.59046,3.5935,3010000.0
2007-12-04 00:25:00,3.59855,3.59891,3.59187,3.59891,4520000.0
2007-12-04 00:26:00,3.59747,3.60085,3.59033,3.60052,7900000.0
2007-12-04 00:27:00,3.59629,3.59947,3.59473,3.59947,3750000.0
2007-12-04 00:28:00,3.60042,3.60076,3.59523,3.59532,5270000.0
2007-12-04 00:30:00,3.60387,3.60387,3.59575,3.5996,5250000.0
2007-12-04 00:31:00,3.60057,3.60057,3.59992,3.59998,2250000.0
2007-12-04 00:32:00,3.60107,3.60501,3.59297,3.59297,7140000.0
2007-12-04 00:33:00,3.60023,3.60083,3.5918,3.60071,4890000.0
2007-12-04 00:34:00,3.60161,3.60322,3.59888,3.60185,2270000.0
2007-12-04 00:35:00,3.59716,3.60588,3.59713,3.59762,6000000.0
2007-12-04 00:36:00,3.59291,3.59933,3.58944,3.59472,6000000.0
2007-12-04 00:37:00,3.59574,3.60017,3.59574,3.59939,3010000.0
2007-12-04 00:38:00,3.59962,3.60063,3.59544,3.60063,6390000.0
2007-12-04 00:39:00,3.59586,3.60484,3.59586,3.60484,2630000.0
2007-12-04 00:40:00,3.59397,3.60466,3.59397,3.59726,4510000.0
2007-12-04 00:41:00,3.59143,3.59444,3.59143,3.59444,1130000.0
2007-12-04 00:42:00,3.59693,3.60476,3.59693,3.6022,5260000.0
2007-12-04 00:43:00,3.60035,3.60065,3.59534,3.60065,2630000.0
2007-12-04 00:45:00,3.59799,3.60327,3.59139,3.59139,8270000.0
2007-12-04 00:46:00,3.59932,3.60152,3.59545,3.59724,4910000.0
2007-12-04 00:47:00,3.6002,3.6002,3.59553,3.59623,3760000.0
2007-12-04 00:48:00,3.6001,3.60057,3.59416,3.59662,4890000.0
2007-12-04 00:49:00,3.60096,3.60361,3.59182,3.60079,3760000.0
2007-12-04 00:50:00,3.5999,3.5999,3.59904,3.59904,1510000.0
2007-12-04 00:51:00,3.59913,3.60057,3.59113,3.59548,3010000.0
2007-12-04 00:52:00,3.59905,3.60209,3.59141,3.59616,5640000.0
2007-12-04 00:53:00,3.59954,3.60269,3.59954,3.60269,3380000.0
2007-12-04 00:54:00,3.59134,3.6015,3.59134,3.59383,4130000.0
2007-12-04 00:55:00,3.59812,3.59996,3.59131,3.59131,5260000.0
2007-12-04 00:56:00,3.59097,3.59914,3.5896,3.59914,7520000.0
2007-12-04 00:57:00,3.59322,3.60245,3.59322,3.59931,6010000.0
2007-12-04 00:58:00,3.60205,3.60205,3.59278,3.60014,3760000.0
2007-12-04 00:59:00,3.59914,3.59983,3.59103,3.59922,5260000.0
2007-12-04 01:00:00,3.59098,3.60126,3.58951,3.60126,7160000.0
2007-12-04 01:02:00,3.60068,3.60352,3.59816,3.59985,5260000.0
2007-12-04 01:03:00,3.59613,3.60186,3.59155,3.59155,6010000.0
2007-12-04 01:06:00,3.60066,3.60148,3.59192,3.59972,12390000.0
2007-12-04 01:09:00,3.60197,3.60197,3.59391,3.59982,4140000.0
2007-12-04 01:11:00,3.60087,3.60257,3.59545,3.59545,6770000.0
2007-12-04 01:12:00,3.60039,3.60284,3.59462,3.6001,4890000.0
2007-12-04 01:13:00,3.59697,3.60075,3.5905,3.59919,5270000.0
2007-12-04 01:14:00,3.60435,3.60435,3.58985,3.59514,6390000.0
2007-12-04 01:15:00,3.60231,3.60231,3.59218,3.59607,4890000.0
2007-12-04 01:16:00,3.59989,3.6023,3.59576,3.60045,4890000.0
2007-12-04 01:17:00,3.60091,3.60108,3.5956,3.60108,7520000.0
2007-12-04 01:18:00,3.60082,3.60082,3.60082,3.60082,380000.0
2007-12-04 01:19:00,3.59649,3.60103,3.59133,3.59969,6780000.0
2007-12-04 01:20:00,3.59981,3.6061,3.59071,3.59071,4880000.0
2007-12-04 01:22:00,3.59997,3.59997,3.58949,3.59551,5670000.0
2007-12-04 01:23:00,3.59658,3.60447,3.59309,3.60181,4900000.0
2007-12-04 01:25:00,3.60102,3.60107,3.59428,3.60098,5260000.0
2007-12-04 01:26:00,3.60082,3.60104,3.59142,3.59904,4530000.0
2007-12-04 01:27:00,3.59597,3.6045,3.5945,3.59634,8250000.0
2007-12-04 01:28:00,3.5998,3.60001,3.59078,3.5991,5630000.0
2007-12-04 01:29:00,3.59952,3.60359,3.59071,3.60044,9020000.0
2007-12-04 01:30:00,3.60388,3.60388,3.59026,3.59895,16540000.0
2007-12-04 01:31:00,3.59906,3.6031,3.59256,3.6031,7890000.0
2007-12-04 01:33:00,3.59951,3.60032,3.59382,3.59382,4890000.0
2007-12-04 01:34:00,3.59508,3.60034,3.59508,3.59958,4140000.0
2007-12-04 01:35:00,3.60512,3.60512,3.59572,3.59982,4880000.0
2007-12-04 01:36:00,3.60134,3.60272,3.59699,3.59699,6770000.0
2007-12-04 01:37:00,3.59812,3.60226,3.59278,3.59585,7510000.0
2007-12-04 01:38:00,3.59497,3.59911,3.59373,3.59659,7150000.0
2007-12-04 01:39:00,3.60171,3.60184,3.59302,3.60174,6770000.0
2007-12-04 01:40:00,3.59553,3.60134,3.5939,3.59755,9020000.0
2007-12-04 01:41:00,3.60424,3.60424,3.59224,3.60122,5280000.0
2007-12-04 01:45:00,3.60115,3.60392,3.59627,3.59627,11270000.0
2007-12-04 01:46:00,3.60085,3.60174,3.59291,3.59605,6380000.0
2007-12-04 01:49:00,3.59993,3.60132,3.59169,3.60032,3040000.0
2007-12-04 01:52:00,3.59613,3.60104,3.59483,3.59588,6760000.0
2007-12-04 01:53:00,3.59926,3.6007,3.58939,3.59894,4880000.0
2007-12-04 01:55:00,3.60049,3.60523,3.59948,3.59962,7520000.0
2007-12-04 01:56:00,3.6,3.6008,3.59393,3.59912,6770000.0
2007-12-04 02:00:00,3.59668,3.59724,3.59591,3.59591,1510000.0
2007-12-04 02:01:00,3.60274,3.60637,3.5945,3.60073,8660000.0
2007-12-04 02:02:00,3.59801,3.60033,3.59576,3.59663,4910000.0
2007-12-04 02:03:00,3.59252,3.603,3.59252,3.60129,4900000.0
2007-12-04 02:04:00,3.60063,3.60233,3.59287,3.60203,5660000.0
2007-12-04 02:05:00,3.60174,3.60366,3.59788,3.59788,5260000.0
2007-12-04 02:06:00,3.60104,3.60125,3.59735,3.60064,2270000.0
2007-12-04 02:07:00,3.59178,3.59981,3.59178,3.59981,2640000.0
2007-12-04 02:08:00,3.59281,3.60094,3.59281,3.59548,4880000.0
2007-12-04 02:09:00,3.60129,3.60353,3.59771,3.59771,5650000.0
2007-12-04 02:10:00,3.5968,3.60322,3.59456,3.60203,4520000.0
2007-12-04 02:11:00,3.59648,3.60017,3.59405,3.59405,2650000.0
2007-12-04 02:12:00,3.60229,3.60229,3.59608,3.60116,3770000.0
2007-12-04 02:14:00,3.60155,3.60405,3.59746,3.59746,6010000.0
2007-12-04 02:15:00,3.60068,3.60323,3.59437,3.60235,5260000.0
2007-12-04 02:16:00,3.6007,3.60264,3.59288,3.59687,6030000.0
2007-12-04 02:17:00,3.59853,3.60177,3.59672,3.59672,4130000.0
2007-12-04 02:18:00,3.60099,3.60172,3.59693,3.60157,3380000.0
2007-12-04 02:19:00,3.60092,3.60161,3.5985,3.59865,4900000.0
2007-12-04 02:20:00,3.60193,3.6021,3.59703,3.60063,3770000.0
2007-12-04 02:21:00,3.60254,3.60254,3.60046,3.60046,1130000.0
2007-12-04 02:22:00,3.60071,3.60104,3.59158,3.60104,6400000.0
2007-12-04 02:23:00,3.60142,3.60142,3.5954,3.5954,4880000.0
2007-12-04 02:24:00,3.59717,3.60321,3.59715,3.59715,5270000.0
2007-12-04 02:25:00,3.60017,3.60096,3.58989,3.59943,6760000.0
2007-12-04 02:26:00,3.60154,3.60154,3.594,3.59664,6010000.0
2007-12-04 02:27:00,3.6005,3.60212,3.59528,3.60075,5270000.0
2007-12-04 02:28:00,3.60164,3.60164,3.59077,3.5919,7510000.0
2007-12-04 02:29:00,3.59747,3.60557,3.59327,3.59327,7900000.0
2007-12-04 02:30:00,3.60412,3.60451,3.59772,3.60221,4530000.0
2007-12-04 02:31:00,3.60185,3.60484,3.59399,3.59399,5250000.0
2007-12-04 02:32:00,3.59979,3.60097,3.59741,3.59741,5630000.0
2007-12-04 02:33:00,3.59686,3.60247,3.59285,3.59285,5650000.0
2007-12-04 02:34:00,3.59317,3.6026,3.59317,3.59358,4880000.0
2007-12-04 02:35:00,3.60029,3.60052,3.5944,3.59887,4140000.0
2007-12-04 02:36:00,3.60146,3.60331,3.59391,3.60331,4150000.0
2007-12-04 02:37:00,3.6026,3.60304,3.59356,3.60089,4510000.0
2007-12-04 02:38:00,3.59133,3.60033,3.59133,3.60033,4890000.0
2007-12-04 02:39:00,3.60178,3.60178,3.59733,3.59748,5260000.0
2007-12-04 02:40:00,3.59543,3.60214,3.59186,3.60007,4140000.0
2007-12-04 02:41:00,3.59229,3.60108,3.59077,3.60108,4890000.0
2007-12-04 02:42:00,3.60223,3.60223,3.59317,3.60197,5650000.0
2007-12-04 02:43:00,3.6011,3.6017,3.59215,3.59215,5260000.0
2007-12-04 02:44:00,3.59292,3.60232,3.59292,3.59756,4890000.0
2007-12-04 02:45:00,3.59691,3.60737,3.59689,3.6032,7530000.0
2007-12-04 02:46:00,3.60104,3.60268,3.59305,3.60143,4510000.0
2007-12-04 02:47:00,3.59366,3.6048,3.59366,3.60457,7890000.0
2007-12-04 02:48:00,3.59822,3.60297,3.59786,3.60276,4520000.0
2007-12-04 02:49:00,3.60214,3.60311,3.59738,3.59846,7510000.0
2007-12-04 02:50:00,3.60214,3.60272,3.59386,3.60194,4510000.0
2007-12-04 02:51:00,3.60316,3.60316,3.59771,3.60292,7510000.0
2007-12-04 02:52:00,3.59772,3.60498,3.59454,3.60335,5630000.0
2007-12-04 02:53:00,3.59555,3.60344,3.59449,3.60344,5260000.0
2007-12-04 02:54:00,3.59633,3.6063,3.59633,3.6002,4140000.0
2007-12-04 02:55:00,3.60308,3.60476,3.59396,3.60186,6030000.0
2007-12-04 02:56:00,3.60124,3.60247,3.59563,3.59761,4510000.0
2007-12-04 02:57:00,3.60153,3.60329,3.59785,3.60329,3400000.0
2007-12-04 02:58:00,3.59546,3.60069,3.59152,3.59702,6020000.0
2007-12-04 02:59:00,3.59837,3.60448,3.59433,3.60374,8640000.0
2007-12-04 03:00:00,3.60555,3.60555,3.59815,3.60301,4880000.0
2007-12-04 03:01:00,3.59731,3.60073,3.59543,3.59774,5270000.0
2007-12-04 03:02:00,3.59689,3.60054,3.59221,3.59795,5630000.0
2007-12-04 03:03:00,3.59527,3.60528,3.59527,3.59543,5270000.0
2007-12-04 03:04:00,3.593,3.60148,3.5916,3.60148,4890000.0
2007-12-04 03:05:00,3.60329,3.60329,3.5941,3.60237,6390000.0
2007-12-04 03:06:00,3.60027,3.60346,3.59422,3.59793,5260000.0
2007-12-04 03:07:00,3.59919,3.6047,3.59919,3.60257,4880000.0
2007-12-04 03:08:00,3.59936,3.60311,3.59653,3.60251,6020000.0
2007-12-04 03:09:00,3.60027,3.60027,3.59253,3.59758,3390000.0
2007-12-04 03:10:00,3.59903,3.6015,3.5944,3.59899,4880000.0
2007-12-04 03:11:00,3.60317,3.60382,3.59442,3.60382,4520000.0
2007-12-04 03:12:00,3.59898,3.60406,3.59898,3.60401,3390000.0
2007-12-04 03:13:00,3.59922,3.60545,3.59462,3.60468,5640000.0
2007-12-04 03:14:00,3.60069,3.60347,3.5971,3.60028,5260000.0
2007-12-04 03:15:00,3.60634,3.60634,3.59737,3.60291,10150000.0
2007-12-04 03:16:00,3.60268,3.60349,3.59385,3.60349,6020000.0
2007-12-04 03:17:00,3.60337,3.60423,3.5948,3.5948,4500000.0
2007-12-04 03:18:00,3.60306,3.60485,3.59935,3.59955,5640000.0
2007-12-04 03:19:00,3.59751,3.60232,3.59389,3.5982,3010000.0
2007-12-04 03:20:00,3.60242,3.60259,3.59429,3.59429,4140000.0
2007-12-04 03:21:00,3.59788,3.60328,3.59388,3.60269,6390000.0
2007-12-04 03:22:00,3.60011,3.60422,3.59862,3.59862,4880000.0
2007-12-04 03:23:00,3.59728,3.60228,3.59728,3.59916,3010000.0
2007-12-04 03:24:00,3.60328,3.60328,3.59485,3.60265,6020000.0
2007-12-04 03:25:00,3.59981,3.60458,3.59732,3.6036,4140000.0
2007-12-04 03:26:00,3.60105,3.60438,3.59634,3.59796,6760000.0
2007-12-04 03:27:00,3.59594,3.60692,3.59594,3.59837,4890000.0
2007-12-04 03:28:00,3.60229,3.60388,3.59432,3.59432,5630000.0
2007-12-04 03:29:00,3.60429,3.60577,3.59476,3.59951,6400000.0
2007-12-04 03:30:00,3.59838,3.60955,3.59703,3.60407,12790000.0
2007-12-04 03:31:00,3.60387,3.60404,3.59506,3.60404,6390000.0
2007-12-04 03:32:00,3.60431,3.60468,3.59577,3.60014,4140000.0
2007-12-04 03:33:00,3.60172,3.60293,3.5928,3.59736,4150000.0
2007-12-04 03:34:00,3.60475,3.6059,3.5949,3.60264,9770000.0
2007-12-04 03:35:00,3.5988,3.60347,3.59158,3.60311,5270000.0
2007-12-04 03:36:00,3.59413,3.6024,3.59273,3.6024,4510000.0
2007-12-04 03:37:00,3.60184,3.60247,3.59483,3.60219,4520000.0
2007-12-04 03:38:00,3.59996,3.60495,3.59578,3.59947,5630000.0
2007-12-04 03:39:00,3.60284,3.60454,3.59793,3.59793,4880000.0
2007-12-04 03:40:00,3.6031,3.60622,3.59618,3.5996,8670000.0
2007-12-04 03:41:00,3.59841,3.60207,3.59508,3.60192,5270000.0
2007-12-04 03:42:00,3.59869,3.60505,3.59813,3.5991,6770000.0
2007-12-04 03:43:00,3.60335,3.60335,3.59219,3.60047,8660000.0
2007-12-04 03:44:00,3.59968,3.6024,3.59418,3.59984,5270000.0
2007-12-04 03:45:00,3.6074,3.6074,3.59603,3.60281,7890000.0
2007-12-04 03:46:00,3.60311,3.60311,3.59656,3.59901,3380000.0
2007-12-04 03:47:00,3.59842,3.60388,3.59842,3.6037,3390000.0
2007-12-04 03:48:00,3.60241,3.60402,3.60241,3.60402,3000000.0
2007-12-04 03:49:00,3.60307,3.60307,3.59864,3.59864,1500000.0
2007-12-04 03:50:00,3.6037,3.6037,3.59286,3.59286,2640000.0
2007-12-04 03:51:00,3.59508,3.60443,3.59508,3.60283,6760000.0
2007-12-04 03:52:00,3.596,3.60772,3.596,3.6028,3380000.0
2007-12-04 03:53:00,3.6034,3.6034,3.59296,3.60083,4510000.0
2007-12-04 03:54:00,3.60021,3.60383,3.59439,3.60193,6770000.0
2007-12-04 03:55:00,3.59578,3.60283,3.59529,3.60283,6770000.0
2007-12-04 03:56:00,3.5978,3.6033,3.59329,3.60193,5640000.0
2007-12-04 03:57:00,3.59869,3.60275,3.59245,3.59453,6020000.0
2007-12-04 03:58:00,3.59923,3.60057,3.59923,3.60057,1130000.0
2007-12-04 04:00:00,3.60448,3.60448,3.59798,3.59929,4880000.0
2007-12-04 04:01:00,3.60028,3.6055,3.59963,3.60363,5640000.0
2007-12-04 04:02:00,3.60206,3.60224,3.59227,3.60224,5630000.0
2007-12-04 04:05:00,3.60361,3.60361,3.59079,3.60117,7920000.0
2007-12-04 04:07:00,3.60282,3.60348,3.59756,3.60348,5630000.0
2007-12-04 04:09:00,3.60335,3.60379,3.59707,3.59946,5640000.0
2007-12-04 04:10:00,3.6031,3.60416,3.59682,3.60388,12770000.0
2007-12-04 04:11:00,3.60291,3.60291,3.59802,3.59802,4890000.0
2007-12-04 04:12:00,3.60376,3.60422,3.59778,3.60422,6760000.0
2007-12-04 04:13:00,3.59708,3.59708,3.59708,3.59708,380000.0
2007-12-04 04:14:00,3.60357,3.60375,3.60118,3.60368,3760000.0
2007-12-04 04:15:00,3.60692,3.60692,3.5972,3.60285,4150000.0
2007-12-04 04:16:00,3.60377,3.60427,3.5971,3.60382,6770000.0
2007-12-04 04:18:00,3.59233,3.60188,3.59233,3.59662,4890000.0
2007-12-04 04:19:00,3.59808,3.60305,3.5966,3.60299,4510000.0
2007-12-04 04:20:00,3.60247,3.60247,3.59387,3.59387,1130000.0
2007-12-04 04:21:00,3.60218,3.60251,3.59257,3.59627,3750000.0
2007-12-04 04:22:00,3.59838,3.60407,3.59322,3.60238,7160000.0
2007-12-04 04:24:00,3.59824,3.60378,3.59364,3.60019,6760000.0
2007-12-04 04:25:00,3.59863,3.60319,3.598,3.59869,4150000.0
2007-12-04 04:27:00,3.59833,3.60455,3.59833,3.60298,6020000.0
2007-12-04 04:28:00,3.60389,3.60455,3.59241,3.60158,6030000.0
2007-12-04 04:29:00,3.60209,3.60323,3.59738,3.59873,5250000.0
2007-12-04 04:30:00,3.60533,3.60533,3.59819,3.60098,8270000.0
2007-12-04 04:31:00,3.59405,3.60328,3.59303,3.60273,7530000.0
2007-12-04 04:32:00,3.60292,3.60524,3.59388,3.60397,6390000.0
2007-12-04 04:33:00,3.59374,3.60168,3.59228,3.59589,6020000.0
2007-12-04 04:35:00,3.59158,3.60292,3.59158,3.59811,6000000.0
2007-12-04 04:39:00,3.60101,3.60365,3.59784,3.59784,7880000.0
2007-12-04 04:40:00,3.60162,3.60294,3.59603,3.60229,5640000.0
2007-12-04 04:41:00,3.59977,3.60562,3.59977,3.60512,3010000.0
2007-12-04 04:42:00,3.59873,3.60402,3.59873,3.60402,3750000.0
2007-12-04 04:44:00,3.59386,3.60339,3.59333,3.60339,5650000.0
2007-12-04 04:45:00,3.60621,3.60621,3.595,3.60424,7890000.0
2007-12-04 04:46:00,3.60288,3.6056,3.59482,3.60489,7140000.0
2007-12-04 04:47:00,3.60266,3.60456,3.59588,3.60421,5250000.0
2007-12-04 04:48:00,3.60302,3.60302,3.60018,3.60018,3010000.0
2007-12-04 04:49:00,3.6007,3.60395,3.59389,3.60222,6770000.0
2007-12-04 04:51:00,3.60086,3.60506,3.60002,3.60292,6030000.0
2007-12-04 04:52:00,3.6026,3.60412,3.59467,3.60399,4890000.0
2007-12-04 04:53:00,3.60346,3.60404,3.59899,3.60404,5660000.0
2007-12-04 04:55:00,3.59765,3.60224,3.59765,3.60224,3000000.0
2007-12-04 04:56:00,3.60285,3.60346,3.59376,3.60232,9750000.0
2007-12-04 04:57:00,3.60401,3.60401,3.59764,3.60047,6000000.0
2007-12-04 04:58:00,3.60229,3.60229,3.59217,3.60177,5260000.0
2007-12-04 04:59:00,3.59636,3.60335,3.59553,3.60335,7880000.0
2007-12-04 05:00:00,3.59915,3.6039,3.59503,3.59503,5630000.0
2007-12-04 05:01:00,3.60001,3.60486,3.59919,3.59919,5630000.0
2007-12-04 05:02:00,3.60262,3.60477,3.59808,3.60018,8630000.0
2007-12-04 05:04:00,3.59763,3.60363,3.59708,3.59985,4880000.0
2007-12-04 05:05:00,3.59442,3.60382,3.59442,3.6038,7880000.0
2007-12-04 05:06:00,3.60365,3.60572,3.59527,3.60279,5260000.0
2007-12-04 05:07:00,3.60327,3.60398,3.59417,3.60363,6760000.0
2007-12-04 05:08:00,3.60382,3.60382,3.59442,3.60382,5640000.0
2007-12-04 05:09:00,3.59788,3.60223,3.59421,3.59877,4880000.0
2007-12-04 05:11:00,3.59846,3.60553,3.59514,3.59514,4890000.0
2007-12-04 05:12:00,3.59389,3.60132,3.59389,3.60132,1130000.0
2007-12-04 05:13:00,3.59633,3.60625,3.59633,3.60479,5640000.0
2007-12-04 05:14:00,3.5957,3.60501,3.59509,3.59509,2640000.0
2007-12-04 05:15:00,3.59526,3.60433,3.59217,3.60194,9760000.0
2007-12-04 05:16:00,3.60333,3.60487,3.59565,3.59565,2640000.0
2007-12-04 05:19:00,3.59732,3.60252,3.59211,3.60176,3400000.0
2007-12-04 05:20:00,3.60308,3.60385,3.59817,3.60121,3780000.0
2007-12-04 05:21:00,3.59838,3.60125,3.59176,3.59218,4510000.0
2007-12-04 05:23:00,3.59509,3.60411,3.59509,3.5998,5250000.0
2007-12-04 05:24:00,3.59771,3.60227,3.59313,3.59847,3770000.0
2007-12-04 05:25:00,3.60277,3.6032,3.59396,3.60179,5650000.0
2007-12-04 05:26:00,3.602,3.60302,3.602,3.60302,1500000.0
2007-12-04 05:30:00,3.60193,3.60538,3.59926,3.59926,5260000.0
2007-12-04 05:31:00,3.60282,3.60282,3.59856,3.59856,7880000.0
2007-12-04 05:33:00,3.59737,3.6017,3.59364,3.6016,3380000.0
2007-12-04 05:34:00,3.59925,3.60514,3.59611,3.6036,4510000.0
2007-12-04 05:35:00,3.60017,3.60233,3.59834,3.6014,4140000.0
2007-12-04 05:36:00,3.59423,3.60307,3.59423,3.60118,3010000.0
2007-12-04 05:37:00,3.60269,3.60308,3.59317,3.60176,6400000.0
2007-12-04 05:40:00,3.60306,3.60306,3.5978,3.59968,4140000.0
2007-12-04 05:41:00,3.60407,3.60428,3.59496,3.60415,7140000.0
2007-12-04 05:42:00,3.59265,3.60187,3.59114,3.60187,6780000.0
2007-12-04 05:43:00,3.6018,3.60368,3.5936,3.60251,5640000.0
2007-12-04 05:44:00,3.6038,3.6038,3.59393,3.59393,3760000.0
2007-12-04 05:45:00,3.60564,3.60564,3.59311,3.59321,5640000.0
2007-12-04 05:46:00,3.59274,3.60316,3.59274,3.60316,5630000.0
2007-12-04 05:47:00,3.59907,3.60368,3.59679,3.59679,5630000.0
2007-12-04 05:48:00,3.59958,3.60388,3.59438,3.59849,4880000.0
2007-12-04 05:49:00,3.60278,3.60443,3.59709,3.59709,5250000.0
2007-12-04 05:50:00,3.59793,3.60296,3.59208,3.59763,5650000.0
2007-12-04 05:51:00,3.59405,3.60342,3.593,3.60342,5270000.0
2007-12-04 05:52:00,3.60192,3.60273,3.59283,3.59595,4510000.0
2007-12-04 05:55:00,3.60293,3.60293,3.59881,3.59881,1510000.0
2007-12-04 05:56:00,3.59954,3.60311,3.59731,3.60311,3760000.0
2007-12-04 05:57:00,3.59987,3.60362,3.59823,3.59823,4140000.0
2007-12-04 05:58:00,3.60247,3.60376,3.59798,3.59798,3760000.0
2007-12-04 06:00:00,3.60196,3.60538,3.5995,3.60284,4510000.0
2007-12-04 06:01:00,3.59936,3.59936,3.59877,3.59877,1130000.0
2007-12-04 06:02:00,3.60289,3.6037,3.59432,3.59833,5260000.0
2007-12-04 06:03:00,3.59422,3.60289,3.59422,3.6019,1880000.0
2007-12-04 06:05:00,3.59678,3.60345,3.59678,3.60209,4130000.0
2007-12-04 06:06:00,3.60368,3.60368,3.6028,3.60362,3760000.0
2007-12-04 06:08:00,3.60088,3.60088,3.60088,3.60088,760000.0
2007-12-04 06:09:00,3.59833,3.59833,3.59833,3.59833,750000.0
2007-12-04 06:10:00,3.59823,3.60331,3.5978,3.59868,4510000.0
2007-12-04 06:11:00,3.60289,3.60383,3.59879,3.60383,3770000.0
2007-12-04 06:12:00,3.59375,3.60347,3.59375,3.59784,4520000.0
2007-12-04 06:13:00,3.59605,3.6034,3.59353,3.59375,4880000.0
2007-12-04 06:14:00,3.59876,3.60406,3.5941,3.60262,9010000.0
2007-12-04 06:15:00,3.60513,3.60513,3.59421,3.60336,3010000.0
2007-12-04 06:16:00,3.59247,3.60103,3.58981,3.60103,4510000.0
2007-12-04 06:17:00,3.60189,3.60449,3.59317,3.60348,8650000.0
2007-12-04 06:18:00,3.6029,3.60348,3.5961,3.602,5260000.0
2007-12-04 06:19:00,3.59832,3.60407,3.59467,3.60407,4880000.0
2007-12-04 06:20:00,3.60153,3.60376,3.59608,3.59731,6020000.0
2007-12-04 06:21:00,3.60326,3.60326,3.59429,3.59967,3750000.0
2007-12-04 06:23:00,3.60041,3.60522,3.59961,3.59961,6760000.0
2007-12-04 06:24:00,3.59698,3.60183,3.59698,3.59846,3380000.0
2007-12-04 06:25:00,3.60012,3.60568,3.59608,3.6049,6000000.0
2007-12-04 06:26:00,3.60266,3.60266,3.59305,3.59787,8630000.0
2007-12-04 06:27:00,3.59593,3.60137,3.59335,3.59335,6780000.0
2007-12-04 06:28:00,3.60365,3.60365,3.59685,3.5988,6770000.0
2007-12-04 06:29:00,3.5971,3.606,3.59558,3.59558,6010000.0
2007-12-04 06:30:00,3.60531,3.60531,3.59388,3.5981,9020000.0
2007-12-04 06:31:00,3.59902,3.60367,3.59302,3.59944,7510000.0
2007-12-04 06:32:00,3.60374,3.60744,3.59605,3.59605,5260000.0
2007-12-04 06:34:00,3.59831,3.60263,3.59327,3.59946,4510000.0
2007-12-04 06:35:00,3.59923,3.60787,3.59594,3.59594,8670000.0
2007-12-04 06:36:00,3.59813,3.60184,3.59646,3.59697,3390000.0
2007-12-04 06:37:00,3.60297,3.60401,3.5984,3.60354,5650000.0
2007-12-04 06:38:00,3.60258,3.60362,3.59817,3.59817,3390000.0
2007-12-04 06:39:00,3.5987,3.60574,3.59537,3.60421,8280000.0
2007-12-04 06:40:00,3.6038,3.60445,3.59467,3.60309,7140000.0
2007-12-04 06:41:00,3.60295,3.60363,3.59795,3.5982,6760000.0
2007-12-04 06:42:00,3.59891,3.60472,3.59344,3.59839,5270000.0
2007-12-04 06:43:00,3.60319,3.60435,3.59503,3.60342,8650000.0
2007-12-04 06:44:00,3.60283,3.60642,3.59832,3.59832,7140000.0
2007-12-04 06:45:00,3.6067,3.6067,3.59414,3.6001,9410000.0
2007-12-04 06:46:00,3.59926,3.6051,3.5951,3.5951,4890000.0
2007-12-04 06:47:00,3.59913,3.60355,3.59913,3.60355,3770000.0
2007-12-04 06:48:00,3.5986,3.60442,3.59457,3.60306,2650000.0
2007-12-04 06:49:00,3.60437,3.60576,3.59635,3.59935,5270000.0
2007-12-04 06:50:00,3.59711,3.60392,3.59458,3.59458,5640000.0
2007-12-04 06:51:00,3.60393,3.60429,3.59514,3.60255,4880000.0
2007-12-04 06:52:00,3.60075,3.60452,3.59534,3.60411,4140000.0
2007-12-04 06:53:00,3.59096,3.60157,3.59096,3.60157,7520000.0
2007-12-04 06:54:00,3.60198,3.60427,3.59897,3.60347,5630000.0
2007-12-04 06:55:00,3.6009,3.60575,3.59958,3.60426,4890000.0
2007-12-04 06:56:00,3.59911,3.60489,3.59911,3.60458,5650000.0
2007-12-04 06:57:00,3.60307,3.60618,3.59567,3.59918,5650000.0
2007-12-04 06:58:00,3.59608,3.60696,3.59608,3.59969,5640000.0
2007-12-04 06:59:00,3.60332,3.6034,3.59727,3.6034,6400000.0
2007-12-04 07:00:00,3.59895,3.60473,3.5949,3.60352,5270000.0
2007-12-04 07:01:00,3.60403,3.60443,3.59907,3.60245,5260000.0
2007-12-04 07:02:00,3.59868,3.60538,3.59446,3.60449,6760000.0
2007-12-04 07:03:00,3.60214,3.60402,3.59874,3.60315,4520000.0
2007-12-04 07:04:00,3.60449,3.60449,3.59407,3.60134,4890000.0
2007-12-04 07:05:00,3.59368,3.60234,3.59368,3.59964,5250000.0
2007-12-04 07:06:00,3.60281,3.60337,3.59344,3.5983,5630000.0
2007-12-04 07:07:00,3.60268,3.60361,3.59868,3.60055,3770000.0
2007-12-04 07:08:00,3.59493,3.60288,3.59134,3.60288,5630000.0
2007-12-04 07:09:00,3.60463,3.60463,3.59369,3.59369,6380000.0
2007-12-04 07:10:00,3.60132,3.60434,3.59474,3.60045,5250000.0
2007-12-04 07:11:00,3.6037,3.6037,3.59449,3.59449,3770000.0
2007-12-04 07:12:00,3.60129,3.60362,3.59854,3.59854,5260000.0
2007-12-04 07:13:00,3.59861,3.60374,3.59811,3.59839,4890000.0
2007-12-04 07:14:00,3.6025,3.60327,3.59416,3.59416,3770000.0
2007-12-04 07:15:00,3.60395,3.60395,3.59308,3.59429,6020000.0
2007-12-04 07:16:00,3.60237,3.60401,3.59469,3.6018,6010000.0
2007-12-04 07:17:00,3.59404,3.60397,3.59404,3.59873,4140000.0
2007-12-04 07:18:00,3.60398,3.60398,3.59679,3.59679,6000000.0
2007-12-04 07:19:00,3.60358,3.60358,3.59891,3.59891,3380000.0
2007-12-04 07:20:00,3.60265,3.60342,3.59594,3.60342,7890000.0
2007-12-04 07:21:00,3.60279,3.60447,3.59848,3.60447,4890000.0
2007-12-04 07:22:00,3.60567,3.60785,3.59649,3.60498,7890000.0
2007-12-04 07:23:00,3.60162,3.60444,3.59787,3.59884,3770000.0
2007-12-04 07:24:00,3.59874,3.60379,3.59423,3.59442,6000000.0
2007-12-04 07:25:00,3.6011,3.60167,3.58987,3.59695,7880000.0
2007-12-04 07:26:00,3.59747,3.60398,3.59191,3.59462,6020000.0
2007-12-04 07:27:00,3.6041,3.6041,3.59316,3.59629,4530000.0
2007-12-04 07:28:00,3.59871,3.60373,3.5945,3.5945,6400000.0
2007-12-04 07:29:00,3.59358,3.60124,3.59358,3.60003,4520000.0
2007-12-04 07:30:00,3.59932,3.60717,3.59708,3.59708,2630000.0
2007-12-04 07:31:00,3.60321,3.60421,3.60265,3.60386,4520000.0
2007-12-04 07:33:00,3.59846,3.60297,3.5945,3.59968,4140000.0
2007-12-04 07:34:00,3.60386,3.60514,3.59627,3.59627,2650000.0
2007-12-04 07:35:00,3.59936,3.60259,3.59442,3.60259,3770000.0
2007-12-04 07:37:00,3.60269,3.60412,3.59472,3.59472,6030000.0
2007-12-04 07:38:00,3.59442,3.60424,3.59442,3.59442,3380000.0
2007-12-04 07:39:00,3.60073,3.60446,3.60073,3.60357,3000000.0
2007-12-04 07:40:00,3.60383,3.60779,3.59517,3.60052,6760000.0
2007-12-04 07:41:00,3.60387,3.60387,3.59251,3.60241,6780000.0
2007-12-04 07:42:00,3.59439,3.60524,3.59439,3.60524,3010000.0
2007-12-04 07:43:00,3.60325,3.60599,3.59835,3.60323,4890000.0
2007-12-04 07:44:00,3.60251,3.60487,3.60191,3.60487,4520000.0
2007-12-04 07:45:00,3.59731,3.60575,3.59474,3.60495,10160000.0
2007-12-04 07:46:00,3.59866,3.60375,3.59461,3.59872,4510000.0
2007-12-04 07:47:00,3.60562,3.60562,3.60562,3.60562,750000.0
2007-12-04 07:50:00,3.60391,3.60497,3.60053,3.6021,4880000.0
2007-12-04 07:51:00,3.59304,3.60169,3.59194,3.60023,4130000.0
2007-12-04 07:52:00,3.6031,3.6031,3.5933,3.60067,5630000.0
2007-12-04 07:54:00,3.59532,3.60408,3.59532,3.60408,5630000.0
2007-12-04 07:56:00,3.60469,3.60599,3.59652,3.59918,6750000.0
2007-12-04 07:58:00,3.60322,3.60322,3.59262,3.59791,5280000.0
2007-12-04 07:59:00,3.59504,3.60758,3.59497,3.60541,6020000.0
2007-12-04 08:00:00,3.59469,3.6058,3.59469,3.60347,5630000.0
2007-12-04 08:01:00,3.60505,3.60505,3.59504,3.60229,6760000.0
2007-12-04 08:02:00,3.59751,3.60907,3.59751,3.60552,4160000.0
2007-12-04 08:03:00,3.59694,3.60677,3.59694,3.60139,6770000.0
2007-12-04 08:04:00,3.59994,3.60525,3.59994,3.60386,5270000.0
2007-12-04 08:05:00,3.60495,3.6051,3.60124,3.60509,6020000.0
2007-12-04 08:06:00,3.60022,3.60749,3.59778,3.60537,7530000.0
2007-12-04 08:07:00,3.60003,3.60429,3.59563,3.60306,4140000.0
2007-12-04 08:08:00,3.60333,3.6056,3.59522,3.6056,4150000.0
2007-12-04 08:09:00,3.6047,3.60739,3.59939,3.59939,4890000.0
2007-12-04 08:10:00,3.60012,3.60518,3.60012,3.60518,5250000.0
2007-12-04 08:11:00,3.60461,3.60461,3.59785,3.60296,6400000.0
2007-12-04 08:12:00,3.59745,3.60514,3.59745,3.60138,4520000.0
2007-12-04 08:13:00,3.60339,3.60339,3.60107,3.60107,1130000.0
2007-12-04 08:14:00,3.60386,3.60522,3.59829,3.59829,3030000.0
2007-12-04 08:15:00,3.60772,3.60772,3.60099,3.60553,6020000.0
2007-12-04 08:16:00,3.60016,3.60604,3.60016,3.60492,4140000.0
2007-12-04 08:17:00,3.60566,3.60758,3.59921,3.59921,4520000.0
2007-12-04 08:18:00,3.60462,3.60462,3.59522,3.60385,4150000.0
2007-12-04 08:20:00,3.60453,3.60711,3.59572,3.60108,5650000.0
2007-12-04 08:21:00,3.60155,3.6054,3.60155,3.60382,5640000.0
2007-12-04 08:22:00,3.60461,3.60653,3.6006,3.60529,7150000.0
2007-12-04 08:23:00,3.60533,3.60823,3.59673,3.60489,6010000.0
2007-12-04 08:24:00,3.60268,3.60572,3.59901,3.60572,3780000.0
2007-12-04 08:25:00,3.60367,3.60432,3.59492,3.60289,7130000.0
2007-12-04 08:26:00,3.60199,3.60742,3.60107,3.60223,7510000.0
2007-12-04 08:27:00,3.59951,3.60506,3.59951,3.60506,4520000.0
2007-12-04 08:28:00,3.60218,3.60914,3.59689,3.59689,4890000.0
2007-12-04 08:29:00,3.60378,3.60537,3.60098,3.60388,4510000.0
2007-12-04 08:30:00,3.60299,3.60739,3.60178,3.60262,5630000.0
2007-12-04 08:31:00,3.60375,3.60699,3.59953,3.60132,7880000.0
2007-12-04 08:32:00,3.59986,3.60262,3.5928,3.60262,7140000.0
2007-12-04 08:33:00,3.60143,3.60634,3.59418,3.59997,6390000.0
2007-12-04 08:34:00,3.60304,3.6035,3.59462,3.59462,6400000.0
2007-12-04 08:35:00,3.60445,3.60445,3.60362,3.60362,1130000.0
2007-12-04 08:36:00,3.59681,3.60774,3.59681,3.60774,6750000.0
2007-12-04 08:38:00,3.60506,3.60546,3.5973,3.60493,7890000.0
2007-12-04 08:39:00,3.60583,3.60606,3.59924,3.60201,5250000.0
2007-12-04 08:40:00,3.59435,3.60379,3.59354,3.60353,4140000.0
2007-12-04 08:41:00,3.5998,3.60417,3.59544,3.60401,4140000.0
2007-12-04 08:42:00,3.60398,3.6043,3.59609,3.6043,7140000.0
2007-12-04 08:43:00,3.60397,3.60572,3.60013,3.60462,6390000.0
2007-12-04 08:44:00,3.60044,3.60594,3.59406,3.60459,11640000.0
2007-12-04 08:45:00,3.60839,3.60839,3.59768,3.60573,7140000.0
2007-12-04 08:46:00,3.59799,3.6039,3.59423,3.59926,6010000.0
2007-12-04 08:47:00,3.60198,3.60593,3.59699,3.60547,7140000.0
2007-12-04 08:48:00,3.60366,3.60627,3.60108,3.606,4880000.0
2007-12-04 08:49:00,3.60319,3.60612,3.59511,3.60444,7510000.0
2007-12-04 08:50:00,3.60114,3.60366,3.59176,3.59176,7880000.0
2007-12-04 08:51:00,3.59796,3.60652,3.59796,3.60573,4880000.0
2007-12-04 08:53:00,3.60281,3.60393,3.59365,3.60182,6760000.0
2007-12-04 08:54:00,3.60619,3.60717,3.59508,3.59508,6020000.0
2007-12-04 08:56:00,3.59918,3.60373,3.59733,3.59733,4140000.0
2007-12-04 08:57:00,3.60254,3.60505,3.60254,3.60462,5640000.0
2007-12-04 08:58:00,3.59912,3.60321,3.59317,3.60321,6760000.0
2007-12-04 08:59:00,3.60048,3.60456,3.59497,3.59898,4150000.0
2007-12-04 09:00:00,3.59702,3.60975,3.59504,3.60447,9010000.0
2007-12-04 09:01:00,3.60305,3.6086,3.59989,3.60579,7510000.0
2007-12-04 09:02:00,3.60241,3.60465,3.59731,3.59968,6010000.0
2007-12-04 09:03:00,3.60137,3.60743,3.59774,3.60108,7510000.0
2007-12-04 09:04:00,3.60292,3.6072,3.60078,3.60205,5250000.0
2007-12-04 09:05:00,3.59851,3.60529,3.59842,3.60469,4510000.0
2007-12-04 09:06:00,3.60168,3.60764,3.59791,3.6055,11270000.0
2007-12-04 09:07:00,3.59583,3.60379,3.59583,3.60286,4510000.0
2007-12-04 09:08:00,3.60065,3.60503,3.59319,3.6043,6000000.0
2007-12-04 09:09:00,3.59909,3.60431,3.59683,3.59909,4890000.0
2007-12-04 09:10:00,3.60533,3.60657,3.59888,3.60426,9770000.0
2007-12-04 09:11:00,3.60447,3.60985,3.60042,3.60317,10150000.0
2007-12-04 09:12:00,3.60128,3.60702,3.60128,3.60215,6020000.0
2007-12-04 09:13:00,3.60552,3.60637,3.5947,3.60489,9400000.0
2007-12-04 09:14:00,3.59922,3.60802,3.59441,3.60471,14670000.0
2007-12-04 09:15:00,3.60661,3.61075,3.59807,3.59807,9010000.0
2007-12-04 09:16:00,3.60651,3.60886,3.60291,3.60886,6400000.0
2007-12-04 09:17:00,3.60794,3.60839,3.59652,3.59652,4880000.0
2007-12-04 09:18:00,3.60146,3.60682,3.60146,3.60682,5630000.0
2007-12-04 09:19:00,3.60107,3.60858,3.59917,3.60858,5260000.0
2007-12-04 09:20:00,3.60371,3.60888,3.60371,3.60834,4530000.0
2007-12-04 09:21:00,3.59835,3.60837,3.59835,3.60542,6770000.0
2007-12-04 09:22:00,3.60678,3.61037,3.59909,3.60653,10140000.0
2007-12-04 09:23:00,3.59993,3.60635,3.59955,3.6021,4880000.0
2007-12-04 09:24:00,3.60554,3.60774,3.59846,3.60587,6390000.0
2007-12-04 09:25:00,3.6015,3.60533,3.59416,3.60332,6030000.0
2007-12-04 09:26:00,3.6043,3.60598,3.59325,3.60345,8650000.0
2007-12-04 09:27:00,3.59815,3.60459,3.59713,3.60323,4510000.0
2007-12-04 09:28:00,3.60087,3.60938,3.59699,3.60579,11270000.0
2007-12-04 09:29:00,3.60287,3.60683,3.59577,3.59577,12040000.0
2007-12-04 09:30:00,3.60373,3.61047,3.60005,3.60492,7130000.0
2007-12-04 09:31:00,3.6058,3.60713,3.60146,3.60146,5260000.0
2007-12-04 09:32:00,3.60067,3.60669,3.60067,3.60608,3770000.0
2007-12-04 09:33:00,3.60624,3.60724,3.59832,3.6049,4900000.0
2007-12-04 09:34:00,3.60002,3.60588,3.59847,3.60112,7130000.0
2007-12-04 09:35:00,3.60531,3.60686,3.60189,3.60659,4520000.0
2007-12-04 09:36:00,3.59626,3.60624,3.59599,3.60547,7890000.0
2007-12-04 09:37:00,3.60314,3.60613,3.60139,3.606,4510000.0
2007-12-04 09:38:00,3.60377,3.60377,3.59692,3.60305,3400000.0
2007-12-04 09:39:00,3.60389,3.60389,3.59309,3.60157,6760000.0
2007-12-04 09:40:00,3.60046,3.60389,3.59218,3.59218,7140000.0
2007-12-04 09:41:00,3.59768,3.6065,3.59338,3.59685,6020000.0
2007-12-04 09:42:00,3.59798,3.60369,3.59604,3.59728,6020000.0
2007-12-04 09:43:00,3.59956,3.60345,3.59445,3.59915,4140000.0
2007-12-04 09:44:00,3.60255,3.60548,3.59614,3.5999,11660000.0
2007-12-04 09:45:00,3.5994,3.60547,3.59437,3.60389,4510000.0
2007-12-04 09:46:00,3.60243,3.60258,3.59267,3.60216,8640000.0
2007-12-04 09:47:00,3.60153,3.60153,3.59034,3.60025,7130000.0
2007-12-04 09:48:00,3.60365,3.60419,3.59933,3.60236,5260000.0
2007-12-04 09:49:00,3.59312,3.60383,3.59312,3.60203,4880000.0
2007-12-04 09:50:00,3.59347,3.60421,3.59347,3.60239,6020000.0
2007-12-04 09:51:00,3.60025,3.60219,3.59653,3.59904,3400000.0
2007-12-04 09:52:00,3.59702,3.60385,3.59702,3.60158,5270000.0
2007-12-04 09:53:00,3.59962,3.60432,3.5926,3.5926,7880000.0
2007-12-04 09:54:00,3.59819,3.6017,3.59433,3.60136,4880000.0
2007-12-04 09:55:00,3.60245,3.60329,3.59137,3.59137,4510000.0
2007-12-04 09:56:00,3.60096,3.60656,3.59475,3.59686,6760000.0
2007-12-04 09:57:00,3.60068,3.6023,3.59484,3.59484,5250000.0
2007-12-04 09:58:00,3.60232,3.60232,3.5929,3.60057,6760000.0
2007-12-04 09:59:00,3.60001,3.60446,3.59152,3.60446,10910000.0
2007-12-04 10:00:00,3.60264,3.60425,3.59297,3.59869,5260000.0
2007-12-04 10:01:00,3.59795,3.60287,3.59686,3.60104,5250000.0
2007-12-04 10:02:00,3.60299,3.60591,3.59444,3.60268,6400000.0
2007-12-04 10:03:00,3.59698,3.60184,3.5897,3.60083,11260000.0
2007-12-04 10:04:00,3.60218,3.60272,3.59529,3.59933,6020000.0
2007-12-04 10:05:00,3.60183,3.60195,3.59418,3.59632,4890000.0
2007-12-04 10:06:00,3.60264,3.60416,3.59513,3.60301,6010000.0
2007-12-04 10:07:00,3.60199,3.60279,3.59172,3.59541,4890000.0
2007-12-04 10:08:00,3.60189,3.60286,3.59782,3.60195,8650000.0
2007-12-04 10:09:00,3.60299,3.6062,3.59518,3.60393,7510000.0
2007-12-04 10:10:00,3.59338,3.60455,3.59338,3.60455,7510000.0
2007-12-04 10:11:00,3.60224,3.60828,3.59541,3.60453,10150000.0
2007-12-04 10:12:00,3.60306,3.60576,3.5985,3.59972,7130000.0
2007-12-04 10:13:00,3.60294,3.60595,3.59769,3.60281,6380000.0
2007-12-04 10:14:00,3.60059,3.60613,3.597,3.60086,12770000.0
2007-12-04 10:15:00,3.60641,3.60641,3.59626,3.60596,6760000.0
2007-12-04 10:16:00,3.60598,3.60598,3.59832,3.60486,4510000.0
2007-12-04 10:17:00,3.60053,3.60314,3.5935,3.60024,4150000.0
2007-12-04 10:18:00,3.60135,3.60528,3.59635,3.60073,4510000.0
2007-12-04 10:19:00,3.60463,3.60602,3.59538,3.60309,6400000.0
2007-12-04 10:20:00,3.60623,3.60684,3.59594,3.60131,9030000.0
2007-12-04 10:21:00,3.60613,3.60613,3.59531,3.60579,11270000.0
2007-12-04 10:22:00,3.6046,3.60515,3.59412,3.60153,6380000.0
2007-12-04 10:23:00,3.59693,3.60721,3.59693,3.60277,4510000.0
2007-12-04 10:24:00,3.60729,3.60767,3.59944,3.6064,7140000.0
2007-12-04 10:25:00,3.59709,3.60121,3.59503,3.59644,5630000.0
2007-12-04 10:26:00,3.60581,3.60924,3.60013,3.60344,6390000.0
2007-12-04 10:27:00,3.60724,3.60724,3.59531,3.60308,6000000.0
2007-12-04 10:28:00,3.60224,3.60692,3.60224,3.60249,4510000.0
2007-12-04 10:29:00,3.60245,3.60555,3.59495,3.60544,17650000.0
2007-12-04 10:30:00,3.60645,3.60645,3.59806,3.6064,7140000.0
2007-12-04 10:31:00,3.60579,3.60579,3.59324,3.60512,9020000.0
2007-12-04 10:32:00,3.60787,3.60787,3.59783,3.60448,6010000.0
2007-12-04 10:33:00,3.60344,3.60455,3.59132,3.60455,5630000.0
2007-12-04 10:34:00,3.60444,3.60597,3.59547,3.59742,7140000.0
2007-12-04 10:35:00,3.60104,3.60506,3.59699,3.59699,5260000.0
2007-12-04 10:36:00,3.60275,3.60763,3.6009,3.60307,6380000.0
2007-12-04 10:37:00,3.60227,3.60647,3.59806,3.60647,7510000.0
2007-12-04 10:38:00,3.60196,3.60465,3.60017,3.60395,5640000.0
2007-12-04 10:39:00,3.60005,3.60709,3.60005,3.60105,4880000.0
2007-12-04 10:40:00,3.60712,3.60712,3.59565,3.60612,5270000.0
2007-12-04 10:41:00,3.60021,3.60721,3.59715,3.60721,6380000.0
2007-12-04 10:42:00,3.59974,3.61097,3.59897,3.60345,4900000.0
2007-12-04 10:43:00,3.60373,3.616,3.60146,3.60591,6760000.0
2007-12-04 10:44:00,3.60602,3.61025,3.6039,3.60676,5640000.0
2007-12-04 10:45:00,3.60845,3.60946,3.60225,3.60936,5270000.0
2007-12-04 10:46:00,3.61023,3.61023,3.60101,3.60833,5250000.0
2007-12-04 10:47:00,3.60624,3.61085,3.60624,3.61085,5260000.0
2007-12-04 10:48:00,3.61173,3.61369,3.60427,3.60696,7140000.0
2007-12-04 10:49:00,3.60874,3.61343,3.60531,3.60698,7880000.0
2007-12-04 10:50:00,3.61201,3.61201,3.60425,3.61056,6030000.0
2007-12-04 10:51:00,3.60676,3.61114,3.59927,3.61021,5260000.0
2007-12-04 10:52:00,3.61127,3.61304,3.6079,3.61304,5260000.0
2007-12-04 10:53:00,3.60519,3.61436,3.60394,3.61141,6010000.0
2007-12-04 10:54:00,3.60829,3.6117,3.60192,3.61103,4890000.0
2007-12-04 10:55:00,3.61047,3.61097,3.60497,3.61072,5660000.0
2007-12-04 10:56:00,3.60792,3.61116,3.60072,3.6048,7510000.0
2007-12-04 10:57:00,3.60381,3.60987,3.60169,3.60987,6020000.0
2007-12-04 10:58:00,3.60998,3.6114,3.60513,3.61125,4140000.0
2007-12-04 10:59:00,3.60987,3.6108,3.60022,3.6108,4900000.0
2007-12-04 11:00:00,3.6069,3.61318,3.59769,3.60179,12420000.0
2007-12-04 11:01:00,3.60814,3.61078,3.60275,3.61078,5260000.0
2007-12-04 11:02:00,3.6021,3.6117,3.60042,3.60042,6020000.0
2007-12-04 11:03:00,3.60586,3.6094,3.60059,3.60581,6760000.0
2007-12-04 11:04:00,3.60623,3.60982,3.60194,3.60612,4880000.0
2007-12-04 11:05:00,3.60583,3.6111,3.60063,3.6111,6770000.0
2007-12-04 11:06:00,3.61096,3.61237,3.60324,3.61237,7130000.0
2007-12-04 11:07:00,3.6031,3.61226,3.6031,3.60633,4890000.0
2007-12-04 11:08:00,3.61158,3.61327,3.60229,3.61205,5640000.0
2007-12-04 11:09:00,3.61158,3.61253,3.59976,3.61088,6000000.0
2007-12-04 11:10:00,3.60836,3.61323,3.60306,3.61038,4900000.0
2007-12-04 11:11:00,3.61245,3.61369,3.60144,3.61232,7140000.0
2007-12-04 11:12:00,3.61225,3.61256,3.6016,3.61202,6770000.0
2007-12-04 11:13:00,3.6088,3.61251,3.6058,3.61126,5260000.0
2007-12-04 11:14:00,3.60912,3.61157,3.59977,3.61153,12390000.0
2007-12-04 11:15:00,3.60558,3.61182,3.60424,3.61182,5260000.0
2007-12-04 11:16:00,3.60606,3.61364,3.60484,3.6114,4890000.0
2007-12-04 11:17:00,3.61131,3.61331,3.60386,3.60647,4880000.0
2007-12-04 11:18:00,3.61077,3.6126,3.60387,3.6126,4510000.0
2007-12-04 11:19:00,3.60725,3.61247,3.60521,3.61247,4510000.0
2007-12-04 11:20:00,3.6039,3.61374,3.6039,3.61264,4140000.0
2007-12-04 11:21:00,3.60738,3.61477,3.60282,3.61087,7140000.0
2007-12-04 11:22:00,3.61383,3.61383,3.61112,3.61308,6020000.0
2007-12-04 11:23:00,3.60895,3.61263,3.60519,3.61068,4510000.0
2007-12-04 11:24:00,3.60349,3.61175,3.60083,3.60702,4510000.0
2007-12-04 11:25:00,3.60819,3.61346,3.60474,3.61346,5640000.0
2007-12-04 11:26:00,3.60539,3.61265,3.60078,3.61265,4880000.0
2007-12-04 11:27:00,3.61132,3.61298,3.60529,3.61298,6390000.0
2007-12-04 11:28:00,3.60842,3.61513,3.60372,3.61271,6390000.0
2007-12-04 11:29:00,3.60555,3.6121,3.60555,3.6082,9410000.0
2007-12-04 11:30:00,3.61208,3.6124,3.6043,3.6043,6380000.0
2007-12-04 11:31:00,3.6104,3.61225,3.60123,3.61225,4890000.0
2007-12-04 11:32:00,3.60987,3.61259,3.60335,3.60857,7140000.0
2007-12-04 11:33:00,3.61252,3.61483,3.60497,3.6133,5640000.0
2007-12-04 11:34:00,3.61352,3.61352,3.60629,3.60799,4510000.0
2007-12-04 11:35:00,3.61023,3.61193,3.60531,3.61111,6010000.0
2007-12-04 11:36:00,3.61054,3.611,3.59715,3.611,6780000.0
2007-12-04 11:37:00,3.61283,3.61283,3.60541,3.61271,4910000.0
2007-12-04 11:38:00,3.61096,3.61245,3.60073,3.61245,4520000.0
2007-12-04 11:39:00,3.60807,3.61298,3.60752,3.61298,4880000.0
2007-12-04 11:40:00,3.60718,3.6123,3.60263,3.60263,3770000.0
2007-12-04 11:41:00,3.61217,3.61256,3.60551,3.61256,6010000.0
2007-12-04 11:42:00,3.61216,3.61468,3.60987,3.60987,4510000.0
2007-12-04 11:43:00,3.61165,3.6159,3.60956,3.61251,8630000.0
2007-12-04 11:44:00,3.61238,3.61696,3.60942,3.60942,3780000.0
2007-12-04 11:45:00,3.60901,3.61471,3.60901,3.61471,4140000.0
2007-12-04 11:46:00,3.61119,3.61692,3.60941,3.61502,6400000.0
2007-12-04 11:47:00,3.60744,3.61564,3.60712,3.61564,5260000.0
2007-12-04 11:48:00,3.61496,3.61496,3.60266,3.61226,5280000.0
2007-12-04 11:49:00,3.6101,3.61278,3.60658,3.60852,6020000.0
2007-12-04 11:50:00,3.61322,3.61322,3.59878,3.59878,6010000.0
2007-12-04 11:51:00,3.61396,3.61396,3.60762,3.60949,4890000.0
2007-12-04 11:52:00,3.61263,3.61373,3.60489,3.61217,5250000.0
2007-12-04 11:53:00,3.60872,3.61351,3.60351,3.60351,6770000.0
2007-12-04 11:54:00,3.61309,3.61379,3.60327,3.60763,6760000.0
2007-12-04 11:55:00,3.6086,3.61349,3.60453,3.61031,5260000.0
2007-12-04 11:56:00,3.60903,3.61248,3.60838,3.6084,5250000.0
2007-12-04 11:57:00,3.60347,3.6128,3.603,3.60703,6390000.0
2007-12-04 11:58:00,3.60677,3.61052,3.60416,3.60544,6010000.0
2007-12-04 11:59:00,3.61147,3.61576,3.60924,3.61452,8630000.0
2007-12-04 12:00:00,3.60912,3.61302,3.60586,3.61241,4510000.0
2007-12-04 12:01:00,3.60841,3.61278,3.60268,3.60997,7510000.0
2007-12-04 12:02:00,3.61178,3.61339,3.60244,3.61339,7510000.0
2007-12-04 12:03:00,3.60862,3.61347,3.60756,3.61226,4880000.0
2007-12-04 12:04:00,3.61402,3.61402,3.60731,3.60934,6750000.0
2007-12-04 12:05:00,3.61259,3.61259,3.6041,3.6041,4530000.0
2007-12-04 12:06:00,3.60726,3.61202,3.60243,3.60243,4140000.0
2007-12-04 12:07:00,3.60347,3.61256,3.6026,3.6071,4890000.0
2007-12-04 12:08:00,3.60668,3.61085,3.60213,3.6098,4510000.0
2007-12-04 12:09:00,3.60784,3.6128,3.60732,3.61272,6000000.0
2007-12-04 12:10:00,3.60446,3.61122,3.60446,3.61122,4150000.0
2007-12-04 12:11:00,3.61294,3.61329,3.60303,3.60303,4880000.0
2007-12-04 12:12:00,3.61303,3.61385,3.60601,3.60803,7510000.0
2007-12-04 12:13:00,3.60842,3.61463,3.60712,3.60821,4510000.0
2007-12-04 12:14:00,3.61183,3.6125,3.60133,3.6125,6390000.0
2007-12-04 12:15:00,3.61377,3.61378,3.60625,3.61378,10510000.0
2007-12-04 12:16:00,3.60739,3.61434,3.60739,3.60959,4880000.0
2007-12-04 12:17:00,3.61174,3.61365,3.60849,3.60849,4880000.0
2007-12-04 12:18:00,3.61246,3.61457,3.60952,3.61457,6750000.0
2007-12-04 12:19:00,3.6153,3.6153,3.60532,3.6097,4510000.0
2007-12-04 12:20:00,3.61364,3.61374,3.60599,3.60971,6000000.0
2007-12-04 12:21:00,3.61573,3.61573,3.60865,3.61388,6760000.0
2007-12-04 12:22:00,3.60921,3.61508,3.60921,3.61508,4890000.0
2007-12-04 12:23:00,3.6052,3.61373,3.6052,3.60898,5630000.0
2007-12-04 12:24:00,3.60452,3.61478,3.60452,3.61422,7890000.0
2007-12-04 12:25:00,3.60827,3.61441,3.60441,3.61099,9030000.0
2007-12-04 12:26:00,3.61093,3.61583,3.60447,3.6061,8650000.0
2007-12-04 12:27:00,3.61442,3.61483,3.60477,3.61483,5260000.0
2007-12-04 12:28:00,3.61483,3.61483,3.60707,3.61422,4890000.0
2007-12-04 12:29:00,3.61331,3.61392,3.60719,3.61392,5260000.0
2007-12-04 12:30:00,3.61379,3.61467,3.60373,3.61467,16550000.0
2007-12-04 12:31:00,3.60859,3.61526,3.60859,3.61526,5640000.0
2007-12-04 12:32:00,3.60288,3.61267,3.60288,3.60917,7150000.0
2007-12-04 12:33:00,3.611,3.61507,3.60409,3.61405,6000000.0
2007-12-04 12:34:00,3.60976,3.61603,3.60862,3.61603,4510000.0
2007-12-04 12:35:00,3.61116,3.61659,3.61094,3.6145,5260000.0
2007-12-04 12:36:00,3.61612,3.61774,3.60626,3.61355,5250000.0
2007-12-04 12:37:00,3.61631,3.61694,3.60718,3.61674,6770000.0
2007-12-04 12:38:00,3.61226,3.6163,3.61092,3.61608,5260000.0
2007-12-04 12:39:00,3.6072,3.61881,3.6072,3.61618,7510000.0
2007-12-04 12:40:00,3.61024,3.61853,3.61024,3.61679,4890000.0
2007-12-04 12:41:00,3.61103,3.61392,3.60291,3.61295,6010000.0
2007-12-04 12:42:00,3.61176,3.61734,3.60744,3.61718,9380000.0
2007-12-04 12:43:00,3.61563,3.61651,3.61161,3.61204,6010000.0
2007-12-04 12:44:00,3.61118,3.61551,3.6078,3.61551,4510000.0
2007-12-04 12:45:00,3.61579,3.61715,3.60658,3.61202,4150000.0
2007-12-04 12:46:00,3.61695,3.61786,3.60548,3.61601,5260000.0
2007-12-04 12:47:00,3.61367,3.6182,3.60936,3.61158,4150000.0
2007-12-04 12:48:00,3.60663,3.61594,3.60663,3.61225,5260000.0
2007-12-04 12:49:00,3.6123,3.61752,3.60728,3.60918,4880000.0
2007-12-04 12:50:00,3.61669,3.61722,3.60606,3.61297,4510000.0
2007-12-04 12:51:00,3.61634,3.61634,3.61018,3.616,4520000.0
2007-12-04 12:52:00,3.61691,3.6174,3.60895,3.61597,6000000.0
2007-12-04 12:53:00,3.61564,3.61564,3.60496,3.61227,6010000.0
2007-12-04 12:54:00,3.61448,3.61738,3.60825,3.61566,5260000.0
2007-12-04 12:55:00,3.61227,3.6157,3.61178,3.61397,5260000.0
2007-12-04 12:56:00,3.61025,3.61456,3.60715,3.60828,5640000.0
2007-12-04 12:57:00,3.60731,3.61956,3.60648,3.61571,9780000.0
2007-12-04 12:58:00,3.61109,3.61414,3.60464,3.60464,6400000.0
2007-12-04 12:59:00,3.6145,3.6145,3.60579,3.61027,5260000.0
2007-12-04 13:00:00,3.61502,3.61502,3.61045,3.6127,7890000.0
2007-12-04 13:01:00,3.60771,3.61316,3.60248,3.61155,7520000.0
2007-12-04 13:02:00,3.6076,3.61431,3.60465,3.61225,5260000.0
2007-12-04 13:03:00,3.60833,3.6134,3.59961,3.6134,7150000.0
2007-12-04 13:04:00,3.61314,3.61314,3.60208,3.60919,6000000.0
2007-12-04 13:05:00,3.60807,3.61154,3.60097,3.61154,4520000.0
2007-12-04 13:06:00,3.61005,3.61306,3.60382,3.61306,5640000.0
2007-12-04 13:07:00,3.60889,3.61264,3.60664,3.60664,3400000.0
2007-12-04 13:08:00,3.61029,3.61214,3.60498,3.61166,5630000.0
2007-12-04 13:09:00,3.60789,3.61319,3.60141,3.61319,12780000.0
2007-12-04 13:10:00,3.60701,3.61388,3.60543,3.61321,4140000.0
2007-12-04 13:11:00,3.61408,3.61408,3.60184,3.61233,5630000.0
2007-12-04 13:12:00,3.61142,3.6161,3.60419,3.61019,6770000.0
2007-12-04 13:13:00,3.60975,3.61174,3.59956,3.61047,6020000.0
2007-12-04 13:14:00,3.60624,3.61307,3.60235,3.6126,8270000.0
2007-12-04 13:15:00,3.60774,3.612,3.60623,3.60782,6400000.0
2007-12-04 13:16:00,3.60739,3.61204,3.60109,3.60968,5630000.0
2007-12-04 13:17:00,3.61004,3.61457,3.60446,3.61179,5260000.0
2007-12-04 13:18:00,3.61268,3.61406,3.60347,3.6139,7500000.0
2007-12-04 13:19:00,3.60923,3.61388,3.60245,3.61388,6390000.0
2007-12-04 13:20:00,3.61066,3.61066,3.60432,3.6086,4890000.0
2007-12-04 13:21:00,3.61202,3.61768,3.60459,3.61334,7150000.0
2007-12-04 13:22:00,3.61238,3.6133,3.60273,3.60981,5270000.0
2007-12-04 13:23:00,3.60847,3.61367,3.60465,3.6103,6020000.0
2007-12-04 13:24:00,3.60556,3.61325,3.60271,3.61325,4140000.0
2007-12-04 13:25:00,3.61209,3.61209,3.60148,3.61128,6380000.0
2007-12-04 13:26:00,3.61164,3.61256,3.6067,3.61244,4890000.0
2007-12-04 13:27:00,3.61318,3.61399,3.60889,3.60972,6750000.0
2007-12-04 13:28:00,3.60895,3.61266,3.60627,3.61266,7510000.0
2007-12-04 13:29:00,3.61268,3.61347,3.60692,3.6132,4880000.0
2007-12-04 13:30:00,3.60876,3.61298,3.60807,3.61236,7510000.0
2007-12-04 13:31:00,3.60903,3.61357,3.60903,3.61356,4510000.0
2007-12-04 13:32:00,3.61297,3.61297,3.60546,3.61234,4520000.0
2007-12-04 13:33:00,3.60691,3.61197,3.60155,3.60458,10540000.0
2007-12-04 13:34:00,3.6127,3.61362,3.6058,3.60857,7140000.0
2007-12-04 13:35:00,3.61218,3.61347,3.60242,3.61159,5630000.0
2007-12-04 13:36:00,3.60787,3.61102,3.60035,3.61102,5280000.0
2007-12-04 13:37:00,3.6129,3.61333,3.60316,3.61333,6020000.0
2007-12-04 13:38:00,3.61235,3.61336,3.60918,3.60918,4880000.0
2007-12-04 13:39:00,3.61315,3.61315,3.60714,3.60757,5630000.0
2007-12-04 13:40:00,3.60303,3.61298,3.60187,3.61298,6020000.0
2007-12-04 13:41:00,3.61123,3.61123,3.5987,3.5987,6750000.0
2007-12-04 13:42:00,3.60887,3.61105,3.60108,3.6107,6380000.0
2007-12-04 13:43:00,3.6062,3.61315,3.60256,3.61315,5640000.0
2007-12-04 13:44:00,3.61221,3.61221,3.60271,3.60388,8650000.0
2007-12-04 13:45:00,3.61249,3.61344,3.60679,3.60854,6030000.0
2007-12-04 13:46:00,3.60574,3.61307,3.60238,3.61307,8280000.0
2007-12-04 13:47:00,3.60889,3.61311,3.60642,3.60789,5260000.0
2007-12-04 13:48:00,3.60376,3.61446,3.60376,3.61446,5640000.0
2007-12-04 13:49:00,3.60313,3.61161,3.60313,3.61053,5260000.0
2007-12-04 13:50:00,3.61148,3.61164,3.6013,3.61164,7140000.0
2007-12-04 13:51:00,3.61263,3.61263,3.60377,3.60802,3770000.0
2007-12-04 13:52:00,3.60382,3.61122,3.60382,3.6058,5640000.0
2007-12-04 13:53:00,3.6091,3.61415,3.60381,3.60738,10130000.0
2007-12-04 13:54:00,3.61407,3.61514,3.60508,3.60513,14270000.0
2007-12-04 13:55:00,3.61319,3.61534,3.60966,3.61534,6760000.0
2007-12-04 13:56:00,3.61392,3.61482,3.60843,3.61482,5250000.0
2007-12-04 13:57:00,3.61152,3.61396,3.60645,3.61048,5640000.0
2007-12-04 13:58:00,3.60831,3.61574,3.60831,3.61513,5260000.0
2007-12-04 13:59:00,3.61055,3.61553,3.60687,3.61162,7530000.0
2007-12-04 14:00:00,3.61424,3.61687,3.6066,3.61132,10900000.0
2007-12-04 14:01:00,3.60986,3.61549,3.60407,3.61549,4140000.0
2007-12-04 14:02:00,3.60956,3.61318,3.6014,3.60874,5650000.0
2007-12-04 14:03:00,3.61317,3.61436,3.60243,3.6122,11650000.0
2007-12-04 14:04:00,3.61452,3.61452,3.6035,3.60432,4510000.0
2007-12-04 14:05:00,3.60893,3.61489,3.60577,3.61416,4890000.0
2007-12-04 14:06:00,3.61026,3.61143,3.60089,3.60805,8650000.0
2007-12-04 14:07:00,3.61251,3.61583,3.60505,3.61508,6020000.0
2007-12-04 14:08:00,3.60541,3.61436,3.60518,3.61436,4890000.0
2007-12-04 14:09:00,3.6083,3.61199,3.60234,3.60734,6000000.0
2007-12-04 14:10:00,3.61337,3.61413,3.60382,3.60892,5650000.0
2007-12-04 14:11:00,3.61167,3.61167,3.60068,3.60868,7140000.0
2007-12-04 14:12:00,3.6085,3.61294,3.60208,3.61217,6390000.0
2007-12-04 14:13:00,3.60852,3.61222,3.59932,3.6114,6760000.0
2007-12-04 14:14:00,3.61276,3.61276,3.60103,3.6094,4880000.0
2007-12-04 14:15:00,3.61145,3.61215,3.60682,3.61008,9390000.0
2007-12-04 14:16:00,3.61326,3.61326,3.59909,3.61135,5650000.0
2007-12-04 14:17:00,3.61144,3.61207,3.60281,3.61207,5270000.0
2007-12-04 14:18:00,3.60781,3.61088,3.60258,3.61041,5270000.0
2007-12-04 14:19:00,3.61216,3.61216,3.60278,3.60546,5260000.0
2007-12-04 14:20:00,3.60294,3.61118,3.60198,3.60198,4880000.0
2007-12-04 14:21:00,3.60502,3.61005,3.60208,3.61005,5270000.0
2007-12-04 14:22:00,3.60697,3.6109,3.60114,3.60741,6770000.0
2007-12-04 14:23:00,3.60578,3.61108,3.60578,3.60689,6770000.0
2007-12-04 14:24:00,3.60486,3.61075,3.59937,3.6093,7540000.0
2007-12-04 14:25:00,3.60816,3.61016,3.60092,3.60522,10520000.0
2007-12-04 14:26:00,3.60655,3.61104,3.60359,3.60515,4890000.0
2007-12-04 14:27:00,3.61185,3.61185,3.60112,3.6113,6380000.0
2007-12-04 14:28:00,3.6058,3.61085,3.60389,3.60572,6780000.0
2007-12-04 14:29:00,3.60985,3.61211,3.60404,3.61211,4140000.0
2007-12-04 14:30:00,3.6101,3.61146,3.60367,3.61047,8260000.0
2007-12-04 14:31:00,3.60848,3.60995,3.60308,3.60308,6020000.0
2007-12-04 14:32:00,3.6017,3.61077,3.5979,3.6099,6780000.0
2007-12-04 14:33:00,3.61102,3.61297,3.60643,3.6113,7890000.0
2007-12-04 14:34:00,3.60459,3.61058,3.60459,3.61058,4510000.0
2007-12-04 14:35:00,3.60972,3.61177,3.60035,3.61177,4890000.0
2007-12-04 14:36:00,3.60903,3.61194,3.60156,3.61078,7130000.0
2007-12-04 14:37:00,3.60849,3.61308,3.60733,3.60733,4510000.0
2007-12-04 14:38:00,3.61164,3.61215,3.60431,3.61215,6390000.0
2007-12-04 14:39:00,3.60584,3.61291,3.60584,3.61175,4520000.0
2007-12-04 14:40:00,3.60856,3.61268,3.6069,3.61197,4140000.0
2007-12-04 14:41:00,3.60946,3.61356,3.60382,3.61135,4890000.0
2007-12-04 14:42:00,3.61257,3.61315,3.6027,3.6096,7510000.0
2007-12-04 14:43:00,3.61207,3.61542,3.60897,3.61349,6020000.0
2007-12-04 14:44:00,3.61148,3.61556,3.60512,3.61178,8640000.0
2007-12-04 14:45:00,3.61108,3.61291,3.59868,3.61291,7140000.0
2007-12-04 14:46:00,3.61067,3.61263,3.60392,3.60781,5640000.0
2007-12-04 14:47:00,3.60613,3.61362,3.60444,3.61235,6770000.0
2007-12-04 14:48:00,3.60757,3.61087,3.60319,3.6103,4890000.0
2007-12-04 14:49:00,3.6123,3.6123,3.60404,3.61102,6020000.0
2007-12-04 14:50:00,3.60749,3.61252,3.60404,3.61204,8650000.0
2007-12-04 14:51:00,3.60781,3.61303,3.60649,3.60649,5630000.0
2007-12-04 14:52:00,3.61255,3.61255,3.60221,3.60235,4890000.0
2007-12-04 14:53:00,3.60923,3.61059,3.60498,3.60498,5270000.0
2007-12-04 14:54:00,3.60762,3.61435,3.60699,3.61373,6750000.0
2007-12-04 14:55:00,3.61409,3.61559,3.60661,3.61317,7520000.0
2007-12-04 14:56:00,3.60349,3.61214,3.60335,3.60443,6010000.0
2007-12-04 14:57:00,3.6093,3.61785,3.6083,3.61628,6390000.0
2007-12-04 14:58:00,3.6066,3.61441,3.60181,3.60478,5630000.0
2007-12-04 14:59:00,3.61086,3.61641,3.60425,3.60486,12020000.0
2007-12-04 15:00:00,3.614,3.61463,3.60878,3.60994,10150000.0
2007-12-04 15:01:00,3.6137,3.61639,3.60909,3.61572,6780000.0
2007-12-04 15:02:00,3.60946,3.61416,3.60514,3.61322,7140000.0
2007-12-04 15:03:00,3.61362,3.61362,3.60323,3.60446,6010000.0
2007-12-04 15:04:00,3.61408,3.61408,3.60284,3.61277,7920000.0
2007-12-04 15:05:00,3.60799,3.61593,3.60651,3.61584,5260000.0
2007-12-04 15:06:00,3.6109,3.61546,3.60587,3.61222,8630000.0
2007-12-04 15:07:00,3.60641,3.61489,3.60641,3.61373,5260000.0
2007-12-04 15:08:00,3.61438,3.61543,3.61042,3.61042,4890000.0
2007-12-04 15:09:00,3.61421,3.61435,3.60552,3.60552,6760000.0
2007-12-04 15:10:00,3.61459,3.61459,3.60325,3.61231,7140000.0
2007-12-04 15:11:00,3.60701,3.61798,3.60701,3.60978,5630000.0
2007-12-04 15:12:00,3.60709,3.61152,3.60709,3.61152,5630000.0
2007-12-04 15:13:00,3.61407,3.61407,3.60188,3.60549,5630000.0
2007-12-04 15:14:00,3.61444,3.61444,3.60458,3.61347,13530000.0
2007-12-04 15:15:00,3.61099,3.61348,3.60821,3.60821,4880000.0
2007-12-04 15:16:00,3.60628,3.61447,3.60277,3.61447,4890000.0
2007-12-04 15:17:00,3.61265,3.61601,3.6058,3.61601,9030000.0
2007-12-04 15:18:00,3.61248,3.61594,3.60583,3.61594,6390000.0
2007-12-04 15:19:00,3.61097,3.61628,3.6072,3.6072,4510000.0
2007-12-04 15:20:00,3.61706,3.61706,3.60667,3.61192,4890000.0
2007-12-04 15:21:00,3.60927,3.61327,3.60328,3.6081,8640000.0
2007-12-04 15:22:00,3.61156,3.61609,3.61023,3.61609,4140000.0
2007-12-04 15:23:00,3.61375,3.6155,3.60395,3.61538,6770000.0
2007-12-04 15:24:00,3.61154,3.61601,3.60303,3.6131,6390000.0
2007-12-04 15:25:00,3.61569,3.61569,3.61013,3.61055,3770000.0
2007-12-04 15:26:00,3.61584,3.61584,3.60223,3.61425,5650000.0
2007-12-04 15:27:00,3.60995,3.61434,3.59994,3.61084,10510000.0
2007-12-04 15:28:00,3.61077,3.61326,3.60783,3.61233,4880000.0
2007-12-04 15:29:00,3.61207,3.61536,3.60539,3.60604,5260000.0
2007-12-04 15:30:00,3.61607,3.61607,3.60888,3.61025,9010000.0
2007-12-04 15:31:00,3.612,3.61499,3.60527,3.60904,7510000.0
2007-12-04 15:32:00,3.61289,3.61405,3.60457,3.61405,4510000.0
2007-12-04 15:33:00,3.6162,3.6162,3.6091,3.61549,4140000.0
2007-12-04 15:34:00,3.61318,3.61552,3.60827,3.61317,5660000.0
2007-12-04 15:35:00,3.60953,3.61438,3.60726,3.60772,5650000.0
2007-12-04 15:36:00,3.61458,3.61458,3.60404,3.61176,6020000.0
2007-12-04 15:37:00,3.6152,3.61526,3.60525,3.60525,5630000.0
2007-12-04 15:38:00,3.60949,3.61508,3.60155,3.61505,6390000.0
2007-12-04 15:39:00,3.61418,3.61418,3.60886,3.61315,5260000.0
2007-12-04 15:40:00,3.61367,3.61444,3.60489,3.61411,6760000.0
2007-12-04 15:41:00,3.6124,3.618,3.60604,3.61641,9010000.0
2007-12-04 15:42:00,3.6095,3.61425,3.60851,3.60851,5260000.0
2007-12-04 15:43:00,3.60619,3.61262,3.60619,3.61236,4880000.0
2007-12-04 15:44:00,3.61177,3.6147,3.60324,3.6147,7510000.0
2007-12-04 15:45:00,3.61026,3.61318,3.60348,3.61318,4880000.0
2007-12-04 15:46:00,3.61581,3.61581,3.6028,3.6141,4890000.0
2007-12-04 15:47:00,3.60428,3.61338,3.60428,3.61002,6390000.0
2007-12-04 15:48:00,3.61054,3.61491,3.61,3.61378,7140000.0
2007-12-04 15:49:00,3.60594,3.61363,3.60183,3.60959,4880000.0
2007-12-04 15:50:00,3.6147,3.6147,3.60552,3.61425,5260000.0
2007-12-04 15:51:00,3.61003,3.61231,3.6077,3.61212,7510000.0
2007-12-04 15:52:00,3.6109,3.61489,3.60785,3.61489,6010000.0
2007-12-04 15:53:00,3.61195,3.61531,3.60585,3.60585,6400000.0
2007-12-04 15:54:00,3.61144,3.61417,3.6053,3.61051,7140000.0
2007-12-04 15:55:00,3.61374,3.6148,3.6075,3.61063,4510000.0
2007-12-04 15:56:00,3.61473,3.61473,3.60886,3.61347,4520000.0
2007-12-04 15:57:00,3.60884,3.61409,3.60611,3.61409,5260000.0
2007-12-04 15:58:00,3.61269,3.61399,3.60925,3.61154,7510000.0
2007-12-04 15:59:00,3.61093,3.61521,3.60913,3.61192,10150000.0
2007-12-04 16:00:00,3.61368,3.61389,3.60791,3.6129,4890000.0
2007-12-04 16:01:00,3.61044,3.61498,3.60428,3.60962,8650000.0
2007-12-04 16:02:00,3.60978,3.61476,3.60969,3.61413,5640000.0
2007-12-04 16:03:00,3.60896,3.61376,3.60896,3.61376,6010000.0
2007-12-04 16:04:00,3.61,3.6132,3.60462,3.6132,6020000.0
2007-12-04 16:05:00,3.60871,3.61419,3.60668,3.61381,5270000.0
2007-12-04 16:06:00,3.61442,3.61647,3.60656,3.61009,8650000.0
2007-12-04 16:07:00,3.61326,3.61379,3.60739,3.61107,4140000.0
2007-12-04 16:08:00,3.60994,3.61402,3.60476,3.61402,6390000.0
2007-12-04 16:09:00,3.60959,3.61355,3.60612,3.61355,7890000.0
2007-12-04 16:10:00,3.61252,3.61334,3.59761,3.61334,11640000.0
2007-12-04 16:11:00,3.61465,3.61465,3.6089,3.61287,5290000.0
2007-12-04 16:12:00,3.60641,3.61331,3.6046,3.61262,7890000.0
2007-12-04 16:13:00,3.61313,3.61485,3.60979,3.61485,6390000.0
2007-12-04 16:14:00,3.61311,3.6136,3.60351,3.61302,3770000.0
2007-12-04 16:15:00,3.61069,3.61267,3.6068,3.6068,5260000.0
2007-12-04 16:16:00,3.61334,3.61334,3.60423,3.61301,7130000.0
2007-12-04 16:17:00,3.60977,3.61345,3.60701,3.61343,4880000.0
2007-12-04 16:18:00,3.60934,3.6151,3.60314,3.61301,7540000.0
2007-12-04 16:19:00,3.61258,3.61323,3.60944,3.61323,5260000.0
2007-12-04 16:20:00,3.60936,3.6126,3.60234,3.61033,7130000.0
2007-12-04 16:21:00,3.61318,3.61318,3.605,3.6091,5270000.0
2007-12-04 16:22:00,3.61134,3.61271,3.60255,3.61271,4510000.0
2007-12-04 16:23:00,3.6132,3.61367,3.6103,3.61359,6400000.0
2007-12-04 16:24:00,3.61048,3.61393,3.60615,3.61263,8640000.0
2007-12-04 16:25:00,3.61122,3.61317,3.60563,3.61317,4510000.0
2007-12-04 16:26:00,3.61307,3.61307,3.60102,3.61077,5260000.0
2007-12-04 16:27:00,3.60834,3.6142,3.60273,3.61203,10910000.0
2007-12-04 16:28:00,3.6117,3.61203,3.6044,3.61121,6770000.0
2007-12-04 16:29:00,3.6115,3.61154,3.60475,3.60916,4890000.0
2007-12-04 16:30:00,3.61434,3.61434,3.60441,3.61021,7500000.0
2007-12-04 16:31:00,3.61228,3.61375,3.60624,3.60849,10530000.0
2007-12-04 16:32:00,3.6127,3.61278,3.60441,3.60887,6000000.0
2007-12-04 16:33:00,3.60854,3.61313,3.60642,3.61313,6010000.0
2007-12-04 16:34:00,3.61395,3.61617,3.6069,3.61571,4890000.0
2007-12-04 16:35:00,3.61238,3.61313,3.60176,3.60407,13510000.0
2007-12-04 16:36:00,3.61475,3.61514,3.60405,3.60405,7510000.0
2007-12-04 16:37:00,3.60847,3.61191,3.60671,3.60813,6750000.0
2007-12-04 16:38:00,3.60936,3.61391,3.60363,3.6132,9040000.0
2007-12-04 16:39:00,3.60997,3.61437,3.60602,3.61437,6020000.0
2007-12-04 16:40:00,3.6032,3.61348,3.6032,3.61256,4910000.0
2007-12-04 16:41:00,3.60913,3.61494,3.60143,3.61494,6390000.0
2007-12-04 16:42:00,3.61088,3.61447,3.60438,3.61447,5260000.0
2007-12-04 16:43:00,3.60964,3.61469,3.60806,3.61397,4880000.0
2007-12-04 16:44:00,3.61004,3.61481,3.60555,3.61481,3780000.0
2007-12-04 16:45:00,3.6102,3.6152,3.60551,3.61045,6020000.0
2007-12-04 16:46:00,3.60112,3.61191,3.60112,3.61187,6780000.0
2007-12-04 16:47:00,3.60977,3.61447,3.6074,3.60916,6390000.0
2007-12-04 16:48:00,3.60513,3.61328,3.60513,3.61204,4880000.0
2007-12-04 16:49:00,3.60921,3.61542,3.60402,3.61289,6410000.0
2007-12-04 16:50:00,3.61347,3.61362,3.60633,3.61362,3770000.0
2007-12-04 16:51:00,3.61337,3.61722,3.6055,3.61344,7500000.0
2007-12-04 16:52:00,3.60375,3.61202,3.59964,3.61109,7140000.0
2007-12-04 16:53:00,3.61305,3.61305,3.60646,3.60646,5260000.0
2007-12-04 16:54:00,3.60263,3.6118,3.60263,3.60964,6390000.0
2007-12-04 16:55:00,3.61332,3.61332,3.6024,3.6118,5260000.0
2007-12-04 16:56:00,3.60889,3.61319,3.60361,3.60361,5640000.0
2007-12-04 16:57:00,3.6088,3.61318,3.60297,3.60297,5260000.0
2007-12-04 16:58:00,3.60627,3.61143,3.60511,3.61121,6760000.0
2007-12-04 16:59:00,3.61239,3.61271,3.6006,3.61043,9400000.0
2007-12-04 17:00:00,3.61203,3.61203,3.60297,3.60297,8260000.0
2007-12-04 17:01:00,3.61251,3.61251,3.6024,3.60914,6780000.0
2007-12-04 17:02:00,3.60646,3.61209,3.60324,3.61209,6010000.0
2007-12-04 17:03:00,3.60786,3.6114,3.60303,3.60785,4520000.0
2007-12-04 17:04:00,3.60785,3.61135,3.60137,3.60619,4900000.0
2007-12-04 17:05:00,3.60897,3.6142,3.6062,3.60901,5260000.0
2007-12-04 17:06:00,3.61265,3.61311,3.60324,3.60413,7880000.0
2007-12-04 17:07:00,3.61109,3.61254,3.60441,3.61158,8270000.0
2007-12-04 17:08:00,3.60629,3.61142,3.60014,3.61142,6010000.0
2007-12-04 17:09:00,3.61227,3.61227,3.60025,3.60668,8640000.0
2007-12-04 17:10:00,3.61139,3.61175,3.60236,3.61175,4890000.0
2007-12-04 17:11:00,3.60814,3.61215,3.60254,3.6087,6760000.0
2007-12-04 17:12:00,3.61191,3.61191,3.60519,3.6088,6380000.0
2007-12-04 17:13:00,3.61432,3.61493,3.60645,3.6099,6000000.0
2007-12-04 17:14:00,3.60959,3.61247,3.60442,3.61041,10540000.0
2007-12-04 17:15:00,3.61358,3.61358,3.60471,3.60945,10900000.0
2007-12-04 17:16:00,3.60594,3.61445,3.60594,3.6116,7140000.0
2007-12-04 17:17:00,3.6119,3.61299,3.60657,3.61299,5640000.0
2007-12-04 17:18:00,3.6124,3.61327,3.60366,3.60366,4510000.0
2007-12-04 17:19:00,3.6028,3.61175,3.6028,3.61175,4890000.0
2007-12-04 17:20:00,3.61098,3.61216,3.60041,3.61216,4510000.0
2007-12-04 17:21:00,3.61176,3.61277,3.60203,3.60853,6760000.0
2007-12-04 17:22:00,3.60888,3.61333,3.60123,3.61267,11650000.0
2007-12-04 17:23:00,3.61413,3.61496,3.60583,3.61016,4890000.0
2007-12-04 17:24:00,3.60682,3.61167,3.60181,3.61167,10900000.0
2007-12-04 17:25:00,3.60691,3.60711,3.59848,3.59848,7140000.0
2007-12-04 17:26:00,3.61259,3.61259,3.60317,3.61221,6010000.0
2007-12-04 17:27:00,3.61272,3.61272,3.60549,3.60813,9020000.0
2007-12-04 17:28:00,3.60346,3.60931,3.59996,3.60931,6030000.0
2007-12-04 17:29:00,3.61052,3.61213,3.60108,3.61203,7140000.0
2007-12-04 17:30:00,3.61283,3.61283,3.59868,3.60176,5270000.0
2007-12-04 17:31:00,3.61186,3.61186,3.59991,3.60219,5290000.0
2007-12-04 17:32:00,3.60812,3.61378,3.60812,3.60861,7510000.0
2007-12-04 17:33:00,3.61031,3.61477,3.60423,3.61063,11280000.0
2007-12-04 17:34:00,3.61162,3.61162,3.60344,3.60536,4880000.0
2007-12-04 17:35:00,3.60806,3.60851,3.59777,3.60805,9400000.0
2007-12-04 17:36:00,3.60408,3.60893,3.60012,3.60305,4140000.0
2007-12-04 17:37:00,3.603,3.60964,3.59928,3.60437,6390000.0
2007-12-04 17:38:00,3.60305,3.60863,3.59634,3.60797,14650000.0
2007-12-04 17:39:00,3.60448,3.60448,3.58809,3.60104,9380000.0
2007-12-04 17:40:00,3.60457,3.61014,3.59748,3.60586,9410000.0
2007-12-04 17:41:00,3.60651,3.60957,3.59913,3.60345,6010000.0
2007-12-04 17:42:00,3.60061,3.61331,3.60061,3.6056,12390000.0
2007-12-04 17:43:00,3.60451,3.61062,3.59943,3.60461,14650000.0
2007-12-04 17:44:00,3.60668,3.60668,3.59503,3.60207,4510000.0
2007-12-04 17:45:00,3.60563,3.60999,3.60137,3.6092,8270000.0
2007-12-04 17:46:00,3.60373,3.60929,3.60216,3.60929,5260000.0
2007-12-04 17:47:00,3.6042,3.60759,3.60123,3.6075,7140000.0
2007-12-04 17:48:00,3.608,3.60905,3.60462,3.60496,4140000.0
2007-12-04 17:49:00,3.60526,3.60532,3.5951,3.60532,4510000.0
2007-12-04 17:50:00,3.6001,3.60824,3.59595,3.60532,7510000.0
2007-12-04 17:51:00,3.60015,3.60957,3.59741,3.60537,7510000.0
2007-12-04 17:52:00,3.60854,3.6097,3.6054,3.60952,6020000.0
2007-12-04 17:53:00,3.61015,3.61015,3.60195,3.60999,5640000.0
2007-12-04 17:54:00,3.60753,3.60968,3.59575,3.6067,6750000.0
2007-12-04 17:55:00,3.60496,3.60902,3.59847,3.60902,7530000.0
2007-12-04 17:56:00,3.60648,3.60708,3.5958,3.5993,5650000.0
2007-12-04 17:57:00,3.60362,3.60982,3.60042,3.60535,10130000.0
2007-12-04 17:58:00,3.60616,3.60784,3.59834,3.60619,8650000.0
2007-12-04 17:59:00,3.60587,3.60814,3.59187,3.60814,9420000.0
2007-12-04 18:00:00,3.60721,3.60911,3.59335,3.60316,12790000.0
2007-12-04 18:01:00,3.60986,3.60986,3.60111,3.60311,5250000.0
2007-12-04 18:02:00,3.60996,3.61009,3.5972,3.60985,10150000.0
2007-12-04 18:03:00,3.60959,3.61033,3.60086,3.60093,5260000.0
2007-12-04 18:04:00,3.60308,3.60655,3.59047,3.59977,9770000.0
2007-12-04 18:05:00,3.60852,3.61,3.5987,3.60984,8660000.0
2007-12-04 18:06:00,3.60562,3.61003,3.60031,3.60705,7510000.0
2007-12-04 18:07:00,3.60725,3.61106,3.60283,3.60331,4520000.0
2007-12-04 18:08:00,3.60425,3.61019,3.59862,3.61019,7140000.0
2007-12-04 18:09:00,3.60562,3.61039,3.60013,3.61039,4140000.0
2007-12-04 18:10:00,3.61096,3.61096,3.60059,3.60962,4890000.0
2007-12-04 18:11:00,3.6104,3.6104,3.60504,3.60651,4510000.0
2007-12-04 18:12:00,3.61162,3.61162,3.60185,3.6086,10890000.0
2007-12-04 18:13:00,3.61033,3.61033,3.60345,3.60541,4140000.0
2007-12-04 18:14:00,3.60869,3.60869,3.59445,3.60787,10890000.0
2007-12-04 18:15:00,3.60577,3.61124,3.60168,3.60942,8630000.0
2007-12-04 18:16:00,3.59958,3.61091,3.59958,3.60749,8280000.0
2007-12-04 18:17:00,3.60735,3.60871,3.60176,3.60546,4880000.0
2007-12-04 18:18:00,3.60797,3.60915,3.60219,3.60915,3770000.0
2007-12-04 18:19:00,3.60503,3.60503,3.59052,3.60129,7500000.0
2007-12-04 18:20:00,3.60411,3.6071,3.59752,3.59752,4140000.0
2007-12-04 18:21:00,3.60604,3.60869,3.59597,3.60092,11640000.0
2007-12-04 18:22:00,3.60964,3.60982,3.60229,3.60499,6020000.0
2007-12-04 18:23:00,3.60889,3.61012,3.6047,3.6054,4510000.0
2007-12-04 18:24:00,3.60522,3.60709,3.59793,3.59936,15040000.0
2007-12-04 18:25:00,3.59978,3.60733,3.59793,3.60142,7140000.0
2007-12-04 18:26:00,3.6083,3.60949,3.59981,3.604,9400000.0
2007-12-04 18:27:00,3.60117,3.6088,3.60117,3.6088,4510000.0
2007-12-04 18:28:00,3.60821,3.60821,3.60131,3.60661,4140000.0
2007-12-04 18:29:00,3.60474,3.60531,3.59109,3.59729,6030000.0
2007-12-04 18:30:00,3.60863,3.60904,3.60144,3.60904,6020000.0
2007-12-04 18:31:00,3.5981,3.60694,3.5981,3.60687,5260000.0
2007-12-04 18:32:00,3.60676,3.61042,3.6015,3.6015,4890000.0
2007-12-04 18:33:00,3.60651,3.61066,3.60214,3.61066,7880000.0
2007-12-04 18:34:00,3.5972,3.60826,3.5972,3.60783,4890000.0
2007-12-04 18:35:00,3.58998,3.60777,3.58998,3.60777,9390000.0
2007-12-04 18:36:00,3.60453,3.61047,3.59883,3.61047,4890000.0
2007-12-04 18:37:00,3.60424,3.60997,3.60081,3.60456,12750000.0
2007-12-04 18:38:00,3.60484,3.61032,3.60345,3.60552,10900000.0
2007-12-04 18:39:00,3.60887,3.60927,3.59761,3.60927,7140000.0
2007-12-04 18:40:00,3.59185,3.60865,3.59185,3.60865,5260000.0
2007-12-04 18:41:00,3.60862,3.6108,3.60113,3.60436,4890000.0
2007-12-04 18:42:00,3.6037,3.60766,3.59407,3.60227,7890000.0
2007-12-04 18:43:00,3.60925,3.60925,3.60312,3.60832,4510000.0
2007-12-04 18:44:00,3.60975,3.61028,3.60142,3.60993,3400000.0
2007-12-04 18:45:00,3.6056,3.61082,3.59485,3.61082,7510000.0
2007-12-04 18:46:00,3.60613,3.61038,3.59633,3.60949,7880000.0
2007-12-04 18:47:00,3.6092,3.61017,3.59937,3.61017,6380000.0
2007-12-04 18:48:00,3.60554,3.61057,3.60554,3.60901,6760000.0
2007-12-04 18:49:00,3.60631,3.61362,3.60321,3.61007,6010000.0
2007-12-04 18:50:00,3.59527,3.60738,3.5924,3.60319,7890000.0
2007-12-04 18:51:00,3.60909,3.60993,3.60133,3.60557,4150000.0
2007-12-04 18:52:00,3.60613,3.61075,3.60016,3.61075,6400000.0
2007-12-04 18:53:00,3.60765,3.61169,3.60204,3.60204,7900000.0
2007-12-04 18:54:00,3.61069,3.61164,3.60601,3.6086,8280000.0
2007-12-04 18:55:00,3.58882,3.60729,3.58882,3.6028,6380000.0
2007-12-04 18:56:00,3.60419,3.60871,3.60146,3.60871,5630000.0
2007-12-04 18:57:00,3.61004,3.61004,3.59977,3.60579,4510000.0
2007-12-04 18:58:00,3.60454,3.60968,3.60006,3.6088,7140000.0
2007-12-04 18:59:00,3.60553,3.61057,3.60162,3.60162,5280000.0
2007-12-04 19:00:00,3.61155,3.61155,3.60096,3.61105,10520000.0
2007-12-04 19:01:00,3.60988,3.61116,3.60129,3.60774,5260000.0
2007-12-04 19:03:00,3.60541,3.6126,3.60541,3.61206,5630000.0
2007-12-04 19:04:00,3.61104,3.61181,3.6015,3.60452,6770000.0
2007-12-04 19:05:00,3.61052,3.61052,3.5967,3.60641,5260000.0
2007-12-04 19:06:00,3.60971,3.60971,3.59954,3.60722,4510000.0
2007-12-04 19:07:00,3.60646,3.61019,3.60055,3.60997,7880000.0
2007-12-04 19:08:00,3.60224,3.61063,3.60224,3.60408,3750000.0
2007-12-04 19:09:00,3.60831,3.60831,3.60318,3.60373,3750000.0
2007-12-04 19:10:00,3.60501,3.60755,3.59038,3.59342,6380000.0
2007-12-04 19:12:00,3.60954,3.61017,3.59933,3.61003,8650000.0
2007-12-04 19:13:00,3.60953,3.60953,3.60423,3.6075,5640000.0
2007-12-04 19:14:00,3.606,3.61094,3.6021,3.61094,4880000.0
2007-12-04 19:15:00,3.60777,3.60777,3.59219,3.59219,6380000.0
2007-12-04 19:16:00,3.60128,3.60825,3.59825,3.5995,7520000.0
2007-12-04 19:17:00,3.59873,3.60725,3.59873,3.60725,3380000.0
2007-12-04 19:18:00,3.60377,3.61054,3.60126,3.60944,4880000.0
2007-12-04 19:19:00,3.60796,3.60871,3.60315,3.60399,3760000.0
2007-12-04 19:20:00,3.60323,3.60494,3.58923,3.58923,5270000.0
2007-12-04 19:21:00,3.60404,3.60887,3.60376,3.60383,3390000.0
2007-12-04 19:22:00,3.60818,3.60818,3.59744,3.60613,7160000.0
2007-12-04 19:23:00,3.60511,3.61201,3.60175,3.61111,6770000.0
2007-12-04 19:24:00,3.61066,3.61066,3.60303,3.60856,5280000.0
2007-12-04 19:25:00,3.60397,3.60648,3.59507,3.59507,6750000.0
2007-12-04 19:26:00,3.60536,3.61196,3.60285,3.6106,7520000.0
2007-12-04 19:27:00,3.60961,3.60961,3.60171,3.60496,4510000.0
2007-12-04 19:28:00,3.6067,3.611,3.60581,3.60984,4890000.0
2007-12-04 19:29:00,3.60839,3.61102,3.60117,3.60118,7150000.0
2007-12-04 19:30:00,3.60219,3.60733,3.59412,3.59412,12020000.0
2007-12-04 19:31:00,3.60952,3.61008,3.60352,3.60992,5630000.0
2007-12-04 19:32:00,3.60541,3.61101,3.60541,3.60957,4890000.0
2007-12-04 19:33:00,3.60917,3.60917,3.60436,3.60516,4520000.0
2007-12-04 19:34:00,3.61012,3.61012,3.60902,3.60902,3760000.0
2007-12-04 19:35:00,3.60318,3.6051,3.5919,3.5919,3380000.0
2007-12-04 19:36:00,3.60863,3.61163,3.605,3.60562,6780000.0
2007-12-04 19:37:00,3.60502,3.61017,3.60049,3.6094,4890000.0
2007-12-04 19:38:00,3.60335,3.60497,3.60335,3.60497,1500000.0
2007-12-04 19:39:00,3.60538,3.61305,3.60188,3.60188,3770000.0
2007-12-04 19:40:00,3.60429,3.60911,3.59435,3.59727,5640000.0
2007-12-04 19:41:00,3.61051,3.61108,3.60186,3.61,6010000.0
2007-12-04 19:42:00,3.60452,3.61004,3.60308,3.60539,6400000.0
2007-12-04 19:43:00,3.60986,3.60986,3.60415,3.60832,3770000.0
2007-12-04 19:44:00,3.60431,3.60978,3.60372,3.60798,6390000.0
2007-12-04 19:45:00,3.60027,3.61001,3.59724,3.59904,16520000.0
2007-12-04 19:46:00,3.59941,3.60932,3.59941,3.60841,7900000.0
2007-12-04 19:47:00,3.60955,3.612,3.60365,3.60365,6760000.0
2007-12-04 19:48:00,3.61008,3.61171,3.60644,3.60991,6000000.0
2007-12-04 19:49:00,3.60464,3.6086,3.60377,3.60377,3750000.0
2007-12-04 19:50:00,3.60479,3.60985,3.60467,3.60985,3010000.0
2007-12-04 19:51:00,3.60475,3.60866,3.59953,3.60279,6390000.0
2007-12-04 19:52:00,3.60678,3.60756,3.59958,3.59958,4890000.0
2007-12-04 19:53:00,3.60243,3.60691,3.60049,3.60049,4140000.0
2007-12-04 19:54:00,3.59742,3.60579,3.59742,3.6028,3750000.0
2007-12-04 19:55:00,3.603,3.61107,3.59913,3.60588,7140000.0
2007-12-04 19:56:00,3.59768,3.59768,3.59078,3.59687,4890000.0
2007-12-04 19:57:00,3.60644,3.60957,3.59891,3.60276,4880000.0
2007-12-04 19:59:00,3.60686,3.60686,3.60059,3.60163,5630000.0
2007-12-04 20:00:00,3.60335,3.60928,3.59795,3.6073,7140000.0
2007-12-04 20:01:00,3.59385,3.59652,3.58951,3.59491,5260000.0
2007-12-04 20:02:00,3.60774,3.60774,3.59932,3.60531,7130000.0
2007-12-04 20:03:00,3.60628,3.60628,3.59819,3.60047,7520000.0
2007-12-04 20:04:00,3.60692,3.60756,3.60079,3.60646,7510000.0
2007-12-04 20:05:00,3.59986,3.60666,3.59986,3.60629,5630000.0
2007-12-04 20:06:00,3.59265,3.60405,3.59265,3.599,3010000.0
2007-12-04 20:07:00,3.60607,3.60607,3.5958,3.60554,4880000.0
2007-12-04 20:08:00,3.5983,3.60374,3.59755,3.60374,4510000.0
2007-12-04 20:10:00,3.60705,3.60725,3.60694,3.60694,2640000.0
2007-12-04 20:11:00,3.60453,3.60453,3.59193,3.59835,3760000.0
2007-12-04 20:13:00,3.60566,3.60696,3.59718,3.60013,4150000.0
2007-12-04 20:14:00,3.6035,3.61074,3.5996,3.60636,9050000.0
2007-12-04 20:15:00,3.60932,3.60987,3.60023,3.60987,6020000.0
2007-12-04 20:16:00,3.58924,3.60221,3.58924,3.60221,4150000.0
2007-12-04 20:17:00,3.60752,3.60752,3.60244,3.60244,3380000.0
2007-12-04 20:20:00,3.6038,3.6038,3.59452,3.59981,6010000.0
2007-12-04 20:21:00,3.60301,3.60301,3.59014,3.60263,4510000.0
2007-12-04 20:25:00,3.60188,3.60431,3.59868,3.59868,4890000.0
2007-12-04 20:26:00,3.59821,3.60382,3.59574,3.60382,7140000.0
2007-12-04 20:27:00,3.6009,3.6062,3.59956,3.6062,7520000.0
2007-12-04 20:28:00,3.59643,3.60664,3.59643,3.59864,6380000.0
2007-12-04 20:29:00,3.59903,3.60473,3.59748,3.59996,4510000.0
2007-12-04 20:30:00,3.60552,3.60992,3.60052,3.60992,6030000.0
2007-12-04 20:31:00,3.60043,3.60206,3.58779,3.58779,5650000.0
2007-12-04 20:32:00,3.60001,3.60437,3.59975,3.60066,4520000.0
2007-12-04 20:34:00,3.60264,3.60771,3.59691,3.59691,8650000.0
2007-12-04 20:35:00,3.60826,3.60826,3.60207,3.60613,3760000.0
2007-12-04 20:36:00,3.59386,3.59449,3.59047,3.59386,3020000.0
2007-12-04 20:37:00,3.60469,3.60502,3.59604,3.60415,3020000.0
2007-12-04 20:38:00,3.60504,3.60749,3.59871,3.60554,4150000.0
2007-12-04 20:41:00,3.60709,3.60709,3.59325,3.60045,6020000.0
2007-12-04 20:42:00,3.60831,3.60835,3.60307,3.60688,3760000.0
2007-12-04 20:43:00,3.59955,3.60641,3.59955,3.60561,7130000.0
2007-12-04 20:44:00,3.60013,3.60522,3.59436,3.60522,9030000.0
2007-12-04 20:45:00,3.60955,3.60955,3.59782,3.59782,7140000.0
2007-12-04 20:46:00,3.59977,3.6039,3.596,3.6035,3390000.0
2007-12-04 20:47:00,3.59791,3.60802,3.59791,3.60735,4130000.0
2007-12-04 20:48:00,3.60629,3.60725,3.598,3.598,4880000.0
2007-12-04 20:49:00,3.60238,3.60238,3.60238,3.60238,750000.0
2007-12-04 20:50:00,3.60319,3.60597,3.60084,3.60596,3010000.0
2007-12-04 20:51:00,3.60421,3.60462,3.5958,3.60462,4510000.0
2007-12-04 20:52:00,3.60036,3.60539,3.59444,3.59913,9030000.0
2007-12-04 20:53:00,3.60332,3.60851,3.59752,3.6006,8650000.0
2007-12-04 20:54:00,3.60722,3.60768,3.60315,3.60705,3380000.0
2007-12-04 20:55:00,3.60668,3.60784,3.59984,3.60623,7510000.0
2007-12-04 20:56:00,3.60594,3.60594,3.59141,3.59854,4890000.0
2007-12-04 20:57:00,3.60253,3.60777,3.5993,3.60653,5260000.0
2007-12-04 20:58:00,3.60668,3.60695,3.59739,3.60658,7900000.0
2007-12-04 20:59:00,3.60629,3.60792,3.60217,3.60217,5630000.0
2007-12-04 21:00:00,3.60665,3.60889,3.59871,3.60589,6780000.0
2007-12-04 21:01:00,3.60468,3.60468,3.5887,3.5887,5630000.0
2007-12-04 21:02:00,3.5995,3.60989,3.5995,3.6076,3750000.0
2007-12-04 21:03:00,3.60327,3.60683,3.60225,3.60557,2640000.0
2007-12-04 21:04:00,3.6072,3.60836,3.60233,3.60729,9050000.0
2007-12-04 21:05:00,3.60213,3.60742,3.59807,3.6057,6390000.0
2007-12-04 21:07:00,3.60526,3.60571,3.58935,3.60012,7140000.0
2007-12-04 21:08:00,3.59744,3.60806,3.59744,3.5982,6760000.0
2007-12-04 21:09:00,3.60517,3.60656,3.59699,3.60123,5250000.0
2007-12-04 21:11:00,3.60706,3.60706,3.60235,3.60669,2630000.0
2007-12-04 21:12:00,3.60165,3.60731,3.59363,3.59363,9400000.0
2007-12-04 21:13:00,3.6055,3.60927,3.60063,3.60063,4140000.0
2007-12-04 21:14:00,3.60544,3.60729,3.60154,3.606,7900000.0
2007-12-04 21:15:00,3.60009,3.60836,3.59981,3.60552,6430000.0
2007-12-04 21:16:00,3.60224,3.60403,3.59857,3.59996,4520000.0
2007-12-04 21:17:00,3.59501,3.60482,3.59501,3.6012,3010000.0
2007-12-04 21:18:00,3.60674,3.60716,3.60149,3.60673,4890000.0
2007-12-04 21:19:00,3.60265,3.60634,3.60265,3.60634,4140000.0
2007-12-04 21:20:00,3.6027,3.60385,3.60222,3.60226,2640000.0
2007-12-04 21:21:00,3.60154,3.60471,3.59585,3.60404,4520000.0
2007-12-04 21:22:00,3.59223,3.59223,3.59223,3.59223,380000.0
2007-12-04 21:23:00,3.60385,3.60746,3.60193,3.60193,3390000.0
2007-12-04 21:24:00,3.60578,3.60655,3.60181,3.60394,5250000.0
2007-12-04 21:25:00,3.60722,3.60722,3.59734,3.60527,9040000.0
2007-12-04 21:26:00,3.60229,3.60558,3.60129,3.60243,3010000.0
2007-12-04 21:27:00,3.60377,3.60377,3.59241,3.5936,3400000.0
2007-12-04 21:29:00,3.60562,3.60562,3.60173,3.60173,3390000.0
2007-12-04 21:30:00,3.60081,3.60769,3.60081,3.60158,3010000.0
2007-12-04 21:31:00,3.60281,3.60929,3.60191,3.60191,6760000.0
2007-12-04 21:32:00,3.5987,3.60194,3.59606,3.6013,3010000.0
2007-12-04 21:33:00,3.60324,3.60715,3.59516,3.60415,6770000.0
2007-12-04 21:35:00,3.6067,3.6067,3.60409,3.60609,2250000.0
2007-12-04 21:36:00,3.60195,3.60408,3.59577,3.59577,6000000.0
2007-12-04 21:38:00,3.59755,3.60662,3.59755,3.60646,5270000.0
2007-12-04 21:39:00,3.60584,3.60642,3.59582,3.59582,5640000.0
2007-12-04 21:40:00,3.60277,3.60815,3.59863,3.60603,7520000.0
2007-12-04 21:41:00,3.60768,3.60999,3.59906,3.59995,4150000.0
2007-12-04 21:42:00,3.59745,3.59746,3.59222,3.59222,4890000.0
2007-12-04 21:43:00,3.60652,3.60818,3.60641,3.60734,6020000.0
2007-12-04 21:44:00,3.60306,3.61006,3.60225,3.60773,7910000.0
2007-12-04 21:45:00,3.6012,3.60954,3.6012,3.60654,4500000.0
2007-12-04 21:46:00,3.60665,3.60775,3.60239,3.60723,4520000.0
2007-12-04 21:47:00,3.60102,3.60568,3.58954,3.59792,7520000.0
2007-12-04 21:48:00,3.60674,3.60674,3.59624,3.60621,4520000.0
2007-12-04 21:49:00,3.60528,3.60746,3.60007,3.60162,6020000.0
2007-12-04 21:50:00,3.60584,3.60584,3.60111,3.60111,4140000.0
2007-12-04 21:51:00,3.60721,3.60774,3.59806,3.59821,4890000.0
2007-12-04 21:52:00,3.60475,3.60516,3.5947,3.60516,4510000.0
2007-12-04 21:53:00,3.60754,3.60754,3.60007,3.60191,4890000.0
2007-12-04 21:54:00,3.6065,3.60888,3.60406,3.60406,5260000.0
2007-12-04 21:55:00,3.60725,3.60727,3.59782,3.60727,6390000.0
2007-12-04 21:56:00,3.60585,3.60734,3.60319,3.60608,5640000.0
2007-12-04 21:57:00,3.6063,3.60663,3.5973,3.5973,4520000.0
2007-12-04 21:58:00,3.6077,3.60959,3.60018,3.60682,4140000.0
2007-12-04 21:59:00,3.60737,3.60968,3.59889,3.60787,10140000.0
2007-12-04 22:00:00,3.6027,3.6087,3.60049,3.60659,7510000.0
2007-12-04 22:02:00,3.59232,3.59652,3.59232,3.59652,1500000.0
2007-12-04 22:06:00,3.60788,3.60788,3.59621,3.6015,4140000.0
2007-12-04 22:07:00,3.59952,3.59994,3.59817,3.59952,5250000.0
2007-12-04 22:08:00,3.60705,3.60705,3.59838,3.60701,4150000.0
2007-12-04 22:10:00,3.60598,3.60722,3.59762,3.60609,5280000.0
2007-12-04 22:11:00,3.60606,3.609,3.59636,3.6078,7140000.0
2007-12-04 22:12:00,3.59901,3.60846,3.59587,3.59901,6010000.0
2007-12-04 22:13:00,3.60668,3.60837,3.60228,3.60575,6400000.0
2007-12-04 22:14:00,3.60746,3.61057,3.59925,3.60715,7140000.0
2007-12-04 22:15:00,3.60678,3.60917,3.59795,3.59795,4520000.0
2007-12-04 22:16:00,3.60597,3.60705,3.6029,3.60664,5250000.0
2007-12-04 22:17:00,3.59478,3.59481,3.59022,3.59409,4880000.0
2007-12-04 22:18:00,3.60242,3.60894,3.60242,3.60363,5640000.0
2007-12-04 22:19:00,3.60561,3.60794,3.59818,3.60619,6020000.0
2007-12-04 22:20:00,3.59876,3.6101,3.59876,3.60685,6010000.0
2007-12-04 22:21:00,3.60101,3.60481,3.60101,3.60113,1880000.0
2007-12-04 22:22:00,3.60269,3.60701,3.60203,3.60681,5260000.0
2007-12-04 22:23:00,3.59376,3.60298,3.59376,3.60219,7130000.0
2007-12-04 22:24:00,3.60702,3.60824,3.60175,3.60677,5260000.0
2007-12-04 22:25:00,3.60093,3.6048,3.59614,3.60064,6020000.0
2007-12-04 22:26:00,3.60034,3.60582,3.59575,3.60582,5250000.0
2007-12-04 22:27:00,3.60766,3.61013,3.59939,3.6044,5640000.0
2007-12-04 22:28:00,3.59109,3.59552,3.59109,3.59552,1500000.0
2007-12-04 22:30:00,3.60467,3.60978,3.60351,3.60351,4880000.0
2007-12-04 22:31:00,3.60155,3.60647,3.59692,3.59692,5630000.0
2007-12-04 22:32:00,3.60679,3.60894,3.59855,3.60785,4130000.0
2007-12-04 22:33:00,3.60495,3.60495,3.5975,3.59828,6000000.0
2007-12-04 22:34:00,3.60172,3.60705,3.59762,3.60342,5630000.0
2007-12-04 22:35:00,3.59795,3.60576,3.59795,3.60576,6380000.0
2007-12-04 22:38:00,3.59807,3.60304,3.59807,3.60004,8260000.0
2007-12-04 22:40:00,3.60522,3.60581,3.5991,3.60581,4510000.0
2007-12-04 22:41:00,3.60633,3.60704,3.60049,3.60704,1900000.0
2007-12-04 22:42:00,3.60124,3.60779,3.5994,3.60231,4520000.0
2007-12-04 22:43:00,3.60665,3.60665,3.59544,3.60442,5630000.0
2007-12-04 22:44:00,3.60596,3.60596,3.59518,3.60437,4140000.0
2007-12-04 22:45:00,3.60458,3.60849,3.60108,3.60708,9020000.0
2007-12-04 22:46:00,3.60195,3.60662,3.59502,3.59742,9780000.0
2007-12-04 22:47:00,3.60097,3.60499,3.59902,3.59993,4510000.0
2007-12-04 22:48:00,3.60373,3.60373,3.59576,3.60336,3010000.0
2007-12-04 22:50:00,3.60799,3.60799,3.60049,3.60458,3010000.0
2007-12-04 22:51:00,3.60059,3.60506,3.59996,3.60035,6000000.0
2007-12-04 22:52:00,3.60569,3.60631,3.60117,3.60631,4530000.0
2007-12-04 22:53:00,3.60308,3.60594,3.59695,3.60347,4150000.0
2007-12-04 22:54:00,3.60128,3.60797,3.59941,3.60284,5660000.0
2007-12-04 22:55:00,3.60103,3.60522,3.59872,3.60075,4900000.0
2007-12-04 22:56:00,3.60111,3.60625,3.59942,3.60625,4890000.0
2007-12-04 22:58:00,3.60028,3.60399,3.59768,3.60399,4900000.0
2007-12-04 22:59:00,3.60214,3.60598,3.60162,3.60517,4890000.0
2007-12-04 23:00:00,3.60186,3.60763,3.5962,3.5962,7170000.0
2007-12-04 23:01:00,3.59982,3.60551,3.59982,3.60551,1510000.0
2007-12-04 23:02:00,3.60445,3.607,3.60049,3.60449,4900000.0
2007-12-04 23:03:00,3.60092,3.60384,3.59813,3.59813,2640000.0
2007-12-04 23:04:00,3.60477,3.60631,3.60056,3.60256,4140000.0
2007-12-04 23:05:00,3.60543,3.60634,3.59671,3.59671,6780000.0
2007-12-04 23:06:00,3.59813,3.6047,3.59785,3.6047,7520000.0
2007-12-04 23:07:00,3.60613,3.60613,3.60071,3.60509,3010000.0
2007-12-04 23:08:00,3.59288,3.60383,3.59288,3.60383,2640000.0
2007-12-04 23:09:00,3.60436,3.60488,3.59412,3.60457,5640000.0
2007-12-04 23:10:00,3.6029,3.60685,3.60118,3.60153,4520000.0
2007-12-04 23:11:00,3.60129,3.60677,3.59629,3.60495,4900000.0
2007-12-04 23:12:00,3.60524,3.60675,3.60129,3.60129,3010000.0
2007-12-04 23:13:00,3.60378,3.60378,3.59117,3.59867,3770000.0
2007-12-04 23:14:00,3.59575,3.60592,3.59575,3.60123,3010000.0
2007-12-04 23:15:00,3.6067,3.60679,3.59925,3.60093,5270000.0
2007-12-04 23:16:00,3.6019,3.605,3.59633,3.60064,4150000.0
2007-12-04 23:18:00,3.60422,3.60422,3.59043,3.59627,5270000.0
2007-12-04 23:19:00,3.60529,3.60529,3.60081,3.60081,1130000.0
2007-12-04 23:20:00,3.60364,3.60502,3.59558,3.60407,4520000.0
2007-12-04 23:21:00,3.60049,3.60905,3.59694,3.6071,4510000.0
2007-12-04 23:22:00,3.60608,3.60608,3.59815,3.60496,4140000.0
2007-12-04 23:23:00,3.60064,3.60466,3.5937,3.60353,9020000.0
2007-12-04 23:25:00,3.60582,3.60582,3.59617,3.59617,3770000.0
2007-12-04 23:26:00,3.59707,3.60631,3.59707,3.60012,4130000.0
2007-12-04 23:27:00,3.59457,3.60516,3.59457,3.59929,5260000.0
2007-12-04 23:28:00,3.59922,3.60453,3.59491,3.5989,4140000.0
2007-12-04 23:29:00,3.60539,3.60679,3.59963,3.60441,4510000.0
2007-12-04 23:30:00,3.60373,3.60858,3.60307,3.60858,4890000.0
2007-12-04 23:32:00,3.60651,3.60718,3.59696,3.60635,4880000.0
2007-12-04 23:33:00,3.59644,3.60237,3.59625,3.5995,4130000.0
2007-12-04 23:34:00,3.59468,3.60404,3.59322,3.60404,7540000.0
2007-12-04 23:37:00,3.60619,3.60619,3.59626,3.60446,6390000.0
2007-12-04 23:38:00,3.60545,3.60629,3.60167,3.60492,4510000.0
2007-12-04 23:39:00,3.59453,3.60545,3.59453,3.60545,3760000.0
2007-12-04 23:40:00,3.5988,3.60298,3.59611,3.59611,4880000.0
2007-12-04 23:44:00,3.60327,3.60327,3.58742,3.59842,6400000.0
2007-12-04 23:45:00,3.60421,3.60637,3.60172,3.60428,6030000.0
2007-12-04 23:46:00,3.60237,3.60628,3.60083,3.60237,4140000.0
2007-12-04 23:47:00,3.60116,3.60461,3.59565,3.59992,4900000.0
2007-12-04 23:48:00,3.60205,3.60761,3.60146,3.60351,4520000.0
2007-12-04 23:49:00,3.60226,3.60313,3.59469,3.59469,4510000.0
2007-12-04 23:50:00,3.60026,3.60179,3.5985,3.60039,2650000.0
2007-12-04 23:51:00,3.60615,3.60671,3.59651,3.60503,12050000.0
2007-12-04 23:53:00,3.60039,3.60483,3.59975,3.60066,3010000.0
2007-12-04 23:54:00,3.603,3.603,3.59592,3.59965,3770000.0
2007-12-04 23:55:00,3.60504,3.60504,3.59429,3.59429,4130000.0
2007-12-04 23:56:00,3.59857,3.60432,3.59346,3.60432,7530000.0
2007-12-04 23:57:00,3.60079,3.60557,3.59497,3.60134,7510000.0
2007-12-04 23:58:00,3.60528,3.60727,3.59799,3.60105,5650000.0
2007-12-04 23:59:00,3.59775,3.60062,3.59228,3.59934,4890000.0
2007-12-05 00:00:00,3.60474,3.60474,3.59415,3.60347,9410000.0
2007-12-05 00:01:00,3.59948,3.608,3.59459,3.59459,6030000.0
2007-12-05 00:02:00,3.5957,3.60858,3.5957,3.6042,6380000.0
2007-12-05 00:03:00,3.60098,3.60899,3.60098,3.60694,6010000.0
2007-12-05 00:04:00,3.59569,3.60893,3.59528,3.59685,6010000.0
2007-12-05 00:05:00,3.60413,3.60489,3.59889,3.59978,5640000.0
2007-12-05 00:06:00,3.6051,3.61026,3.59725,3.6008,4140000.0
2007-12-05 00:07:00,3.60353,3.6108,3.6018,3.60337,4510000.0
2007-12-05 00:08:00,3.60125,3.60741,3.59689,3.60416,6390000.0
2007-12-05 00:09:00,3.60513,3.60727,3.59643,3.60252,3400000.0
2007-12-05 00:10:00,3.60096,3.60593,3.59838,3.60017,5270000.0
2007-12-05 00:11:00,3.59847,3.61046,3.59847,3.60242,6770000.0
2007-12-05 00:13:00,3.60112,3.60569,3.59867,3.59888,6400000.0
2007-12-05 00:14:00,3.60104,3.60776,3.60104,3.60394,3760000.0
2007-12-05 00:15:00,3.607,3.60855,3.60399,3.60741,2640000.0
2007-12-05 00:16:00,3.60465,3.61208,3.60259,3.60809,8650000.0
2007-12-05 00:17:00,3.6056,3.60734,3.59766,3.60145,13550000.0
2007-12-05 00:18:00,3.61133,3.61133,3.59786,3.59786,3020000.0
2007-12-05 00:19:00,3.60409,3.60456,3.59922,3.60316,4530000.0
2007-12-05 00:20:00,3.6058,3.60638,3.59652,3.60602,7910000.0
2007-12-05 00:22:00,3.60301,3.60756,3.60301,3.60351,6020000.0
2007-12-05 00:23:00,3.6059,3.60667,3.59711,3.59955,8660000.0
2007-12-05 00:24:00,3.60096,3.60415,3.59399,3.59686,4890000.0
2007-12-05 00:25:00,3.60403,3.60403,3.59599,3.60373,5260000.0
2007-12-05 00:26:00,3.60674,3.60943,3.59858,3.60757,7150000.0
2007-12-05 00:28:00,3.60218,3.60736,3.6015,3.6015,5640000.0
2007-12-05 00:29:00,3.6063,3.60658,3.60122,3.60494,3020000.0
2007-12-05 00:30:00,3.60786,3.61181,3.59769,3.61181,4880000.0
2007-12-05 00:31:00,3.60652,3.60748,3.60635,3.60635,5630000.0
2007-12-05 00:32:00,3.60657,3.60657,3.5992,3.60543,6020000.0
2007-12-05 00:33:00,3.60536,3.60598,3.59643,3.60598,4890000.0
2007-12-05 00:34:00,3.59953,3.60793,3.59892,3.60793,3010000.0
2007-12-05 00:35:00,3.59998,3.60416,3.59832,3.60416,2630000.0
2007-12-05 00:36:00,3.59974,3.61008,3.59974,3.60216,6010000.0
2007-12-05 00:37:00,3.60123,3.60657,3.60123,3.60538,3750000.0
2007-12-05 00:38:00,3.60542,3.60643,3.60124,3.60643,6770000.0
2007-12-05 00:40:00,3.60498,3.61222,3.59753,3.59753,4510000.0
2007-12-05 00:44:00,3.60694,3.61195,3.60579,3.61195,1880000.0
2007-12-05 00:45:00,3.60372,3.60372,3.58995,3.58995,7900000.0
2007-12-05 00:46:00,3.60509,3.60668,3.60123,3.60292,5650000.0
2007-12-05 00:47:00,3.6028,3.60964,3.6028,3.60305,6390000.0
2007-12-05 00:49:00,3.60758,3.61114,3.59729,3.6066,5250000.0
2007-12-05 00:50:00,3.60493,3.60598,3.60031,3.60547,6770000.0
2007-12-05 00:51:00,3.60041,3.60896,3.60041,3.60588,4510000.0
2007-12-05 00:52:00,3.60438,3.6054,3.59573,3.60034,5270000.0
2007-12-05 00:53:00,3.60497,3.6064,3.60497,3.60511,2640000.0
2007-12-05 00:54:00,3.60664,3.61106,3.59784,3.60173,6760000.0
2007-12-05 00:55:00,3.60377,3.60629,3.59768,3.59768,4150000.0
2007-12-05 00:56:00,3.58896,3.61174,3.58896,3.61174,9010000.0
2007-12-05 00:57:00,3.60082,3.60719,3.60082,3.60483,6010000.0
2007-12-05 00:58:00,3.60575,3.60682,3.5975,3.60674,3760000.0
2007-12-05 00:59:00,3.60595,3.61123,3.60376,3.60653,6000000.0
2007-12-05 01:00:00,3.60215,3.61071,3.60098,3.60624,9010000.0
2007-12-05 01:01:00,3.59866,3.60367,3.59718,3.60068,4890000.0
2007-12-05 01:02:00,3.60735,3.60864,3.60251,3.60343,4890000.0
2007-12-05 01:03:00,3.59504,3.60436,3.59446,3.60436,5640000.0
2007-12-05 01:05:00,3.60664,3.61195,3.59706,3.61195,7130000.0
2007-12-05 01:06:00,3.6042,3.6042,3.59414,3.60377,9060000.0
2007-12-05 01:07:00,3.60501,3.60636,3.5967,3.60571,6020000.0
2007-12-05 01:08:00,3.60783,3.61452,3.60493,3.61408,7510000.0
2007-12-05 01:10:00,3.61097,3.61472,3.60562,3.61349,5640000.0
2007-12-05 01:11:00,3.59077,3.59387,3.58918,3.58918,7510000.0
2007-12-05 01:13:00,3.60401,3.61051,3.59803,3.60587,6380000.0
2007-12-05 01:14:00,3.60558,3.60626,3.59566,3.60123,5650000.0
2007-12-05 01:15:00,3.60749,3.6122,3.60224,3.60224,4140000.0
2007-12-05 01:16:00,3.60429,3.60702,3.60018,3.60321,4890000.0
2007-12-05 01:17:00,3.6095,3.6095,3.6019,3.60713,7140000.0
2007-12-05 01:18:00,3.60342,3.60735,3.59629,3.60735,1510000.0
2007-12-05 01:19:00,3.60929,3.61383,3.60413,3.61249,7520000.0
2007-12-05 01:21:00,3.60136,3.60136,3.59576,3.59899,4520000.0
2007-12-05 01:22:00,3.60646,3.60693,3.5973,3.602,7520000.0
2007-12-05 01:23:00,3.60194,3.6102,3.59767,3.60708,4530000.0
2007-12-05 01:25:00,3.61052,3.61057,3.60378,3.61048,5260000.0
2007-12-05 01:26:00,3.59552,3.59574,3.58612,3.59374,4900000.0
2007-12-05 01:27:00,3.60872,3.61402,3.60462,3.6087,6770000.0
2007-12-05 01:28:00,3.60683,3.60919,3.59895,3.60623,4520000.0
2007-12-05 01:29:00,3.60717,3.61097,3.60061,3.60267,8650000.0
2007-12-05 01:30:00,3.6081,3.61043,3.59871,3.60619,16170000.0
2007-12-05 01:31:00,3.59709,3.59894,3.58912,3.59852,8260000.0
2007-12-05 01:32:00,3.60222,3.60524,3.59993,3.59993,4510000.0
2007-12-05 01:33:00,3.60632,3.60641,3.59981,3.59981,5630000.0
2007-12-05 01:34:00,3.6065,3.61003,3.59989,3.60284,4880000.0
2007-12-05 01:35:00,3.60711,3.60711,3.59704,3.60105,4880000.0
2007-12-05 01:36:00,3.60702,3.60778,3.59757,3.6048,7890000.0
2007-12-05 01:38:00,3.60189,3.60845,3.60157,3.60385,6030000.0
2007-12-05 01:39:00,3.60813,3.61281,3.59975,3.61281,4920000.0
2007-12-05 01:40:00,3.60128,3.60723,3.59991,3.60332,9020000.0
2007-12-05 01:41:00,3.60669,3.60669,3.58875,3.5969,5640000.0
2007-12-05 01:42:00,3.61402,3.61402,3.60959,3.61397,4130000.0
2007-12-05 01:45:00,3.60917,3.60917,3.60024,3.60192,11270000.0
2007-12-05 01:46:00,3.60456,3.60456,3.59351,3.59578,6770000.0
2007-12-05 01:47:00,3.60836,3.61221,3.60259,3.60719,7130000.0
2007-12-05 01:48:00,3.61422,3.61422,3.60914,3.61332,4140000.0
2007-12-05 01:51:00,3.59018,3.59552,3.58612,3.59023,6750000.0
2007-12-05 01:52:00,3.60141,3.6069,3.59907,3.60185,6760000.0
2007-12-05 01:53:00,3.60571,3.60697,3.5958,3.60514,4880000.0
2007-12-05 01:56:00,3.60017,3.60073,3.59378,3.59891,6770000.0
2007-12-05 02:00:00,3.607,3.60875,3.60257,3.6062,4510000.0
2007-12-05 02:01:00,3.60875,3.61434,3.60148,3.60692,10140000.0
2007-12-05 02:02:00,3.59524,3.60999,3.59524,3.60159,5650000.0
2007-12-05 02:03:00,3.60487,3.61278,3.60023,3.60735,5270000.0
2007-12-05 02:04:00,3.61082,3.61082,3.59903,3.60729,6770000.0
2007-12-05 02:05:00,3.60267,3.60849,3.60267,3.60701,4130000.0
2007-12-05 02:06:00,3.60463,3.60826,3.59742,3.60592,5650000.0
2007-12-05 02:07:00,3.592,3.60865,3.592,3.60729,3380000.0
2007-12-05 02:08:00,3.59801,3.6102,3.59801,3.60307,6760000.0
2007-12-05 02:09:00,3.61088,3.61088,3.60229,3.60229,7130000.0
2007-12-05 02:10:00,3.60163,3.61036,3.60051,3.61036,5260000.0
2007-12-05 02:11:00,3.60217,3.60821,3.60109,3.60109,3390000.0
2007-12-05 02:12:00,3.608,3.608,3.5959,3.60403,4140000.0
2007-12-05 02:13:00,3.60571,3.60636,3.60034,3.60034,4510000.0
2007-12-05 02:14:00,3.61133,3.61133,3.60175,3.60175,4890000.0
2007-12-05 02:15:00,3.60184,3.60714,3.60136,3.60552,4140000.0
2007-12-05 02:16:00,3.61073,3.61073,3.59648,3.60092,7140000.0
2007-12-05 02:17:00,3.6055,3.60767,3.60068,3.60227,7140000.0
2007-12-05 02:18:00,3.60146,3.60946,3.59855,3.6058,6400000.0
2007-12-05 02:19:00,3.60601,3.60666,3.60351,3.60353,4900000.0
2007-12-05 02:20:00,3.60667,3.60692,3.60156,3.60547,4140000.0
2007-12-05 02:21:00,3.60582,3.6072,3.60398,3.60398,1510000.0
2007-12-05 02:22:00,3.59514,3.60434,3.59254,3.60358,4890000.0
2007-12-05 02:23:00,3.60693,3.60732,3.60123,3.60123,4140000.0
2007-12-05 02:24:00,3.60489,3.6061,3.60115,3.60115,3750000.0
2007-12-05 02:25:00,3.60584,3.60685,3.59751,3.60555,6390000.0
2007-12-05 02:26:00,3.60652,3.6088,3.60364,3.6065,4890000.0
2007-12-05 02:27:00,3.60394,3.60394,3.59987,3.60211,3380000.0
2007-12-05 02:28:00,3.60683,3.60744,3.59781,3.59795,6770000.0
2007-12-05 02:29:00,3.60295,3.60875,3.59801,3.59801,8270000.0
2007-12-05 02:30:00,3.60577,3.60876,3.60208,3.60675,4900000.0
2007-12-05 02:31:00,3.60556,3.60696,3.59726,3.59726,4510000.0
2007-12-05 02:32:00,3.60434,3.60434,3.59648,3.60048,4520000.0
2007-12-05 02:33:00,3.60153,3.60711,3.59749,3.59749,5650000.0
2007-12-05 02:34:00,3.59757,3.60294,3.59584,3.59584,4510000.0
2007-12-05 02:35:00,3.60139,3.60787,3.60139,3.60672,5660000.0
2007-12-05 02:36:00,3.60482,3.60658,3.59709,3.60658,4890000.0
2007-12-05 02:37:00,3.60822,3.60822,3.59256,3.60272,4140000.0
2007-12-05 02:38:00,3.59852,3.60907,3.59852,3.6069,4150000.0
2007-12-05 02:39:00,3.60656,3.6073,3.60224,3.60224,4890000.0
2007-12-05 02:40:00,3.60027,3.60704,3.59745,3.6053,4140000.0
2007-12-05 02:41:00,3.59693,3.60585,3.59564,3.60585,5630000.0
2007-12-05 02:42:00,3.60677,3.60677,3.59195,3.60472,6020000.0
2007-12-05 02:43:00,3.60543,3.60691,3.59719,3.60154,4520000.0
2007-12-05 02:44:00,3.59851,3.60839,3.59851,3.60258,4520000.0
2007-12-05 02:45:00,3.60062,3.60896,3.59954,3.6064,7530000.0
2007-12-05 02:46:00,3.6053,3.60545,3.59707,3.60534,4510000.0
2007-12-05 02:47:00,3.58762,3.60436,3.58762,3.60436,6780000.0
2007-12-05 02:48:00,3.60168,3.60671,3.60126,3.60656,5260000.0
2007-12-05 02:49:00,3.60608,3.60608,3.59948,3.60144,7510000.0
2007-12-05 02:51:00,3.60644,3.61002,3.60042,3.61002,7140000.0
2007-12-05 02:52:00,3.59874,3.61082,3.59874,3.60685,3760000.0
2007-12-05 02:53:00,3.59544,3.60467,3.59461,3.60467,4520000.0
2007-12-05 02:54:00,3.59864,3.60927,3.59864,3.60217,4140000.0
2007-12-05 02:55:00,3.60758,3.60856,3.59868,3.60618,6770000.0
2007-12-05 02:56:00,3.60504,3.60629,3.6013,3.6013,3380000.0
2007-12-05 02:57:00,3.60402,3.60466,3.5939,3.60466,6770000.0
2007-12-05 02:58:00,3.60028,3.60852,3.59819,3.60208,6020000.0
2007-12-05 02:59:00,3.60211,3.60745,3.59815,3.60699,8270000.0
2007-12-05 03:00:00,3.61024,3.61024,3.60236,3.60635,3400000.0
2007-12-05 03:01:00,3.60093,3.6053,3.59613,3.60259,5630000.0
2007-12-05 03:02:00,3.59909,3.60198,3.59456,3.60198,4150000.0
2007-12-05 03:03:00,3.59498,3.60416,3.59445,3.59564,6010000.0
2007-12-05 03:05:00,3.60697,3.60897,3.60092,3.60734,6020000.0
2007-12-05 03:06:00,3.60305,3.60889,3.59806,3.59806,4150000.0
2007-12-05 03:07:00,3.60223,3.60656,3.59505,3.59505,4880000.0
2007-12-05 03:08:00,3.60282,3.6071,3.60046,3.60564,6390000.0
2007-12-05 03:09:00,3.60716,3.60861,3.60136,3.60861,4130000.0
2007-12-05 03:10:00,3.60161,3.60288,3.59549,3.60085,4510000.0
2007-12-05 03:11:00,3.6052,3.60771,3.59692,3.6073,4890000.0
2007-12-05 03:12:00,3.60557,3.60557,3.5981,3.60281,5260000.0
2007-12-05 03:13:00,3.59629,3.60404,3.59594,3.59594,4510000.0
2007-12-05 03:14:00,3.60444,3.60987,3.60216,3.60439,5260000.0
2007-12-05 03:15:00,3.60826,3.60884,3.59961,3.6057,9410000.0
2007-12-05 03:16:00,3.60538,3.6063,3.59585,3.6063,6390000.0
2007-12-05 03:17:00,3.60557,3.60588,3.59735,3.59735,3760000.0
2007-12-05 03:18:00,3.60533,3.60533,3.59443,3.60042,6010000.0
2007-12-05 03:19:00,3.60156,3.60668,3.59735,3.60133,3010000.0
2007-12-05 03:20:00,3.60679,3.60679,3.59706,3.60634,5260000.0
2007-12-05 03:21:00,3.60682,3.60682,3.60011,3.6035,2650000.0
2007-12-05 03:22:00,3.6045,3.60986,3.6018,3.6018,4880000.0
2007-12-05 03:23:00,3.59618,3.60645,3.59618,3.60151,4140000.0
2007-12-05 03:25:00,3.60335,3.60841,3.60144,3.60661,4140000.0
2007-12-05 03:27:00,3.60652,3.61218,3.60203,3.60907,3780000.0
2007-12-05 03:28:00,3.60453,3.60453,3.59466,3.59637,4150000.0
2007-12-05 03:29:00,3.60692,3.60724,3.59639,3.6012,6400000.0
2007-12-05 03:30:00,3.60029,3.60919,3.59671,3.60919,11310000.0
2007-12-05 03:31:00,3.60707,3.60707,3.59756,3.60684,5280000.0
2007-12-05 03:32:00,3.60711,3.60711,3.59753,3.60238,3030000.0
2007-12-05 03:33:00,3.60807,3.60807,3.59229,3.60217,3040000.0
2007-12-05 03:34:00,3.606,3.606,3.59329,3.60413,7920000.0
2007-12-05 03:35:00,3.60049,3.60602,3.59385,3.60602,5270000.0
2007-12-05 03:37:00,3.6056,3.60901,3.60024,3.60901,5260000.0
2007-12-05 03:38:00,3.60115,3.60115,3.59184,3.59876,5260000.0
2007-12-05 03:39:00,3.60558,3.60722,3.60191,3.60583,4890000.0
2007-12-05 03:40:00,3.60904,3.60904,3.59804,3.60189,11260000.0
2007-12-05 03:42:00,3.601,3.60619,3.60062,3.60133,7140000.0
2007-12-05 03:43:00,3.59753,3.60471,3.58881,3.60406,10510000.0
2007-12-05 03:44:00,3.60259,3.60636,3.59792,3.60469,5270000.0
2007-12-05 03:45:00,3.61036,3.61039,3.60102,3.60882,7150000.0
2007-12-05 03:46:00,3.60637,3.60637,3.6002,3.60234,3010000.0
2007-12-05 03:47:00,3.60142,3.60707,3.60142,3.60707,3390000.0
2007-12-05 03:48:00,3.59915,3.60551,3.59822,3.60551,4500000.0
2007-12-05 03:50:00,3.60647,3.60716,3.60647,3.60702,2630000.0
2007-12-05 03:51:00,3.59792,3.60718,3.59792,3.60559,5280000.0
2007-12-05 03:52:00,3.59762,3.60688,3.59762,3.60529,3380000.0
2007-12-05 03:53:00,3.60454,3.60782,3.59216,3.6074,4880000.0
2007-12-05 03:54:00,3.60325,3.6096,3.59925,3.609,7510000.0
2007-12-05 03:55:00,3.59982,3.60682,3.59978,3.60682,6770000.0
2007-12-05 03:56:00,3.60634,3.60895,3.60094,3.60641,4890000.0
2007-12-05 03:57:00,3.60652,3.6083,3.59994,3.59994,6390000.0
2007-12-05 03:58:00,3.60095,3.60781,3.59373,3.60028,5260000.0
2007-12-05 03:59:00,3.60349,3.60559,3.59742,3.60559,4890000.0
2007-12-05 04:00:00,3.60319,3.61003,3.60319,3.61003,1130000.0
2007-12-05 04:01:00,3.60562,3.60562,3.6024,3.6024,1130000.0
2007-12-05 04:02:00,3.60271,3.61097,3.60271,3.60606,5630000.0
2007-12-05 04:03:00,3.60198,3.60209,3.59337,3.59885,6020000.0
2007-12-05 04:04:00,3.60878,3.60878,3.60285,3.60285,4510000.0
2007-12-05 04:05:00,3.60154,3.60957,3.60154,3.60483,5260000.0
2007-12-05 04:06:00,3.60417,3.6092,3.60417,3.60518,5640000.0
2007-12-05 04:07:00,3.60623,3.6077,3.6017,3.60739,4890000.0
2007-12-05 04:08:00,3.60384,3.60384,3.58782,3.58782,4880000.0
2007-12-05 04:09:00,3.60633,3.60633,3.59919,3.60188,6380000.0
2007-12-05 04:10:00,3.6057,3.6067,3.59884,3.60667,11290000.0
2007-12-05 04:11:00,3.60631,3.60631,3.60146,3.60146,3010000.0
2007-12-05 04:12:00,3.60583,3.60583,3.59902,3.59902,3000000.0
2007-12-05 04:13:00,3.60759,3.60759,3.59887,3.60342,3390000.0
2007-12-05 04:14:00,3.60709,3.61091,3.60709,3.61091,3010000.0
2007-12-05 04:15:00,3.60895,3.61108,3.60188,3.61108,5260000.0
2007-12-05 04:16:00,3.60546,3.60616,3.59741,3.60525,3390000.0
2007-12-05 04:17:00,3.60543,3.60697,3.60134,3.60539,4140000.0
2007-12-05 04:18:00,3.602,3.60872,3.59387,3.59958,5630000.0
2007-12-05 04:19:00,3.60152,3.60693,3.60151,3.60673,4510000.0
2007-12-05 04:20:00,3.6062,3.60683,3.6062,3.60683,1130000.0
2007-12-05 04:21:00,3.60572,3.60983,3.59951,3.6016,7130000.0
2007-12-05 04:22:00,3.60251,3.60841,3.5989,3.60602,7530000.0
2007-12-05 04:23:00,3.60307,3.60366,3.59702,3.60366,4510000.0
2007-12-05 04:25:00,3.61043,3.61043,3.6028,3.6028,4890000.0
2007-12-05 04:26:00,3.60565,3.60622,3.59714,3.59714,7130000.0
2007-12-05 04:27:00,3.60157,3.60541,3.60144,3.6051,6010000.0
2007-12-05 04:28:00,3.60551,3.60654,3.59727,3.60592,6400000.0
2007-12-05 04:29:00,3.60574,3.60583,3.59702,3.60038,4510000.0
2007-12-05 04:30:00,3.60963,3.60975,3.60489,3.60568,7900000.0
2007-12-05 04:31:00,3.59742,3.60637,3.59477,3.60528,8640000.0
2007-12-05 04:32:00,3.60383,3.60571,3.59251,3.60571,6390000.0
2007-12-05 04:33:00,3.59776,3.6093,3.59646,3.60067,7510000.0
2007-12-05 04:34:00,3.59997,3.60663,3.59997,3.60663,3380000.0
2007-12-05 04:35:00,3.59421,3.6049,3.59421,3.60039,4520000.0
2007-12-05 04:36:00,3.60631,3.60631,3.59686,3.59931,6410000.0
2007-12-05 04:37:00,3.60281,3.60994,3.60258,3.60314,6000000.0
2007-12-05 04:38:00,3.60607,3.60689,3.59771,3.60541,10910000.0
2007-12-05 04:39:00,3.6047,3.60816,3.60192,3.60192,7150000.0
2007-12-05 04:40:00,3.6053,3.60785,3.6012,3.60746,6020000.0
2007-12-05 04:41:00,3.6022,3.60766,3.6022,3.60766,4520000.0
2007-12-05 04:42:00,3.60206,3.60729,3.60206,3.60729,2640000.0
2007-12-05 04:43:00,3.60104,3.60801,3.59753,3.59753,6770000.0
2007-12-05 04:44:00,3.59035,3.60626,3.59035,3.60626,3010000.0
2007-12-05 04:45:00,3.60871,3.60871,3.59724,3.60694,6770000.0
2007-12-05 04:47:00,3.60579,3.60725,3.59927,3.6068,4140000.0
2007-12-05 04:48:00,3.60692,3.60708,3.60539,3.60539,3010000.0
2007-12-05 04:49:00,3.59734,3.6109,3.5937,3.60629,6770000.0
2007-12-05 04:50:00,3.60158,3.60699,3.60147,3.60634,6020000.0
2007-12-05 04:51:00,3.60357,3.60693,3.60222,3.60598,6780000.0
2007-12-05 04:52:00,3.60745,3.61358,3.6025,3.61358,4890000.0
2007-12-05 04:53:00,3.60566,3.60607,3.59979,3.60607,6780000.0
2007-12-05 04:54:00,3.60408,3.60408,3.5939,3.5939,6770000.0
2007-12-05 04:55:00,3.6023,3.60962,3.6023,3.60454,2250000.0
2007-12-05 04:56:00,3.60636,3.60733,3.59773,3.60708,7900000.0
2007-12-05 04:57:00,3.60631,3.60631,3.59896,3.60333,6000000.0
2007-12-05 04:58:00,3.60808,3.60814,3.60344,3.60804,5260000.0
2007-12-05 04:59:00,3.59911,3.60418,3.59691,3.59707,6770000.0
2007-12-05 05:00:00,3.60262,3.6107,3.59885,3.59885,5260000.0
2007-12-05 05:01:00,3.603,3.60712,3.60139,3.60139,5260000.0
2007-12-05 05:02:00,3.60738,3.60873,3.60271,3.60421,7900000.0
2007-12-05 05:04:00,3.59723,3.60592,3.59723,3.60592,7880000.0
2007-12-05 05:05:00,3.59908,3.61297,3.59908,3.6089,6770000.0
2007-12-05 05:06:00,3.60613,3.61241,3.59726,3.61241,4890000.0
2007-12-05 05:08:00,3.60823,3.60951,3.59907,3.60951,5640000.0
2007-12-05 05:09:00,3.59901,3.60114,3.59381,3.60114,3770000.0
2007-12-05 05:10:00,3.61031,3.61031,3.60578,3.60809,4880000.0
2007-12-05 05:13:00,3.59815,3.60783,3.59523,3.60686,5270000.0
2007-12-05 05:14:00,3.5973,3.60593,3.5912,3.5912,2640000.0
2007-12-05 05:15:00,3.60008,3.61354,3.59845,3.60692,9020000.0
2007-12-05 05:17:00,3.60224,3.60224,3.59802,3.59802,760000.0
2007-12-05 05:19:00,3.59247,3.60508,3.58929,3.60502,4510000.0
2007-12-05 05:20:00,3.61264,3.61264,3.6046,3.60565,5260000.0
2007-12-05 05:21:00,3.60365,3.60569,3.59621,3.59722,4510000.0
2007-12-05 05:22:00,3.59842,3.60849,3.59842,3.60358,9770000.0
2007-12-05 05:23:00,3.59884,3.60811,3.59884,3.60396,4140000.0
2007-12-05 05:24:00,3.60116,3.60151,3.58806,3.59239,4880000.0
2007-12-05 05:26:00,3.60682,3.6073,3.60682,3.6073,1130000.0
2007-12-05 05:27:00,3.59854,3.61058,3.59854,3.60721,6760000.0
2007-12-05 05:28:00,3.6031,3.61075,3.60173,3.60288,4910000.0
2007-12-05 05:29:00,3.60092,3.60843,3.59657,3.5974,5280000.0
2007-12-05 05:30:00,3.6085,3.61063,3.60246,3.60312,4890000.0
2007-12-05 05:31:00,3.60483,3.61147,3.60166,3.60826,7140000.0
2007-12-05 05:32:00,3.60601,3.60747,3.59834,3.59834,4130000.0
2007-12-05 05:33:00,3.60341,3.60767,3.59946,3.60662,2270000.0
2007-12-05 05:34:00,3.60346,3.6062,3.59754,3.5989,5260000.0
2007-12-05 05:35:00,3.6045,3.60775,3.60336,3.60646,4140000.0
2007-12-05 05:36:00,3.59658,3.604,3.59658,3.60333,3010000.0
2007-12-05 05:37:00,3.60794,3.6118,3.60357,3.60845,6400000.0
2007-12-05 05:39:00,3.59709,3.59852,3.59205,3.59323,13890000.0
2007-12-05 05:43:00,3.60824,3.61147,3.60081,3.60873,6380000.0
2007-12-05 05:45:00,3.60039,3.60706,3.59807,3.59817,5640000.0
2007-12-05 05:46:00,3.59894,3.60909,3.59894,3.60844,4520000.0
2007-12-05 05:47:00,3.60107,3.60629,3.59984,3.59984,4150000.0
2007-12-05 05:48:00,3.60459,3.60994,3.5988,3.6027,4140000.0
2007-12-05 05:49:00,3.61323,3.61464,3.60748,3.60748,4140000.0
2007-12-05 05:50:00,3.60176,3.60652,3.59196,3.60002,6390000.0
2007-12-05 05:51:00,3.60531,3.61257,3.60002,3.60896,6380000.0
2007-12-05 05:53:00,3.60605,3.6067,3.60209,3.6067,3380000.0
2007-12-05 05:54:00,3.60279,3.60646,3.60116,3.6033,3380000.0
2007-12-05 05:55:00,3.59846,3.607,3.59793,3.607,4500000.0
2007-12-05 05:56:00,3.60301,3.60663,3.60031,3.60663,3760000.0
2007-12-05 05:57:00,3.60429,3.6088,3.6029,3.6029,4510000.0
2007-12-05 05:58:00,3.6047,3.61128,3.59863,3.60537,7140000.0
2007-12-05 05:59:00,3.60224,3.60555,3.59762,3.60517,15010000.0
2007-12-05 06:00:00,3.60291,3.61148,3.59681,3.61148,4510000.0
2007-12-05 06:01:00,3.60301,3.60325,3.60194,3.60325,3390000.0
2007-12-05 06:02:00,3.60811,3.61257,3.6015,3.60407,5260000.0
2007-12-05 06:03:00,3.59783,3.60864,3.59783,3.60241,3760000.0
2007-12-05 06:04:00,3.60427,3.61208,3.60421,3.60782,6390000.0
2007-12-05 06:05:00,3.59878,3.60492,3.59878,3.60492,4130000.0
2007-12-05 06:06:00,3.6041,3.60788,3.6041,3.60777,5630000.0
2007-12-05 06:07:00,3.60398,3.6112,3.60079,3.60819,6760000.0
2007-12-05 06:08:00,3.607,3.60924,3.60336,3.60336,6760000.0
2007-12-05 06:09:00,3.60272,3.60772,3.59797,3.60772,4880000.0
2007-12-05 06:10:00,3.60366,3.60963,3.59322,3.60762,6020000.0
2007-12-05 06:11:00,3.60594,3.60713,3.60146,3.60713,4880000.0
2007-12-05 06:12:00,3.59983,3.61188,3.59983,3.60392,5630000.0
2007-12-05 06:13:00,3.60818,3.61492,3.60533,3.60552,3760000.0
2007-12-05 06:14:00,3.60331,3.61098,3.60017,3.60859,8640000.0
2007-12-05 06:15:00,3.60736,3.60736,3.59635,3.60523,5250000.0
2007-12-05 06:16:00,3.59868,3.60772,3.59868,3.60756,4140000.0
2007-12-05 06:18:00,3.60732,3.61281,3.6034,3.60839,4890000.0
2007-12-05 06:19:00,3.6025,3.60748,3.59803,3.60748,4140000.0
2007-12-05 06:20:00,3.60372,3.61086,3.59525,3.60776,5280000.0
2007-12-05 06:23:00,3.60368,3.61267,3.60298,3.60298,6020000.0
2007-12-05 06:24:00,3.60115,3.60603,3.60115,3.60249,3010000.0
2007-12-05 06:25:00,3.60169,3.60549,3.59608,3.60113,5260000.0
2007-12-05 06:27:00,3.60183,3.61259,3.59867,3.59867,8260000.0
2007-12-05 06:28:00,3.60818,3.61266,3.60153,3.60481,7510000.0
2007-12-05 06:29:00,3.60001,3.60767,3.59891,3.59891,6010000.0
2007-12-05 06:30:00,3.60906,3.61014,3.59419,3.60262,9020000.0
2007-12-05 06:31:00,3.60387,3.60828,3.59803,3.60387,7510000.0
2007-12-05 06:32:00,3.61379,3.61399,3.60432,3.60582,4890000.0
2007-12-05 06:35:00,3.59542,3.60618,3.59542,3.59631,10520000.0
2007-12-05 06:36:00,3.60296,3.6109,3.60296,3.60426,4510000.0
2007-12-05 06:37:00,3.61416,3.61522,3.60983,3.61482,6020000.0
2007-12-05 06:38:00,3.60732,3.6117,3.60362,3.60362,3760000.0
2007-12-05 06:39:00,3.60207,3.6129,3.59825,3.6129,9390000.0
2007-12-05 06:40:00,3.60645,3.60645,3.59163,3.59888,6770000.0
2007-12-05 06:41:00,3.60913,3.61445,3.60894,3.60894,7880000.0
2007-12-05 06:42:00,3.60255,3.60877,3.59893,3.60227,6010000.0
2007-12-05 06:43:00,3.6072,3.61286,3.60139,3.60852,9760000.0
2007-12-05 06:44:00,3.60576,3.61052,3.60168,3.60168,7140000.0
2007-12-05 06:45:00,3.60807,3.60807,3.58824,3.60083,10890000.0
2007-12-05 06:46:00,3.60839,3.61096,3.59978,3.603,6000000.0
2007-12-05 06:47:00,3.60263,3.60749,3.60263,3.60749,4510000.0
2007-12-05 06:48:00,3.60311,3.60903,3.59903,3.60606,3770000.0
2007-12-05 06:49:00,3.60756,3.60772,3.59813,3.60264,5270000.0
2007-12-05 06:50:00,3.60025,3.60536,3.59697,3.59697,5640000.0
2007-12-05 06:51:00,3.60912,3.61051,3.59911,3.60639,3400000.0
2007-12-05 06:52:00,3.60326,3.60737,3.59743,3.60737,4140000.0
2007-12-05 06:53:00,3.59463,3.60513,3.59463,3.60504,7520000.0
2007-12-05 06:54:00,3.60493,3.61106,3.59932,3.60308,5640000.0
2007-12-05 06:55:00,3.60328,3.60682,3.60054,3.60054,4520000.0
2007-12-05 06:56:00,3.60397,3.61104,3.60362,3.60767,6390000.0
2007-12-05 06:57:00,3.60653,3.60793,3.59886,3.60256,6760000.0
2007-12-05 06:58:00,3.59841,3.60766,3.59841,3.6025,6380000.0
2007-12-05 06:59:00,3.61116,3.61116,3.60217,3.60719,3010000.0
2007-12-05 07:00:00,3.60302,3.60964,3.60087,3.6077,5640000.0
2007-12-05 07:01:00,3.59976,3.60748,3.59976,3.60587,4890000.0
2007-12-05 07:02:00,3.60246,3.60888,3.59825,3.60805,6390000.0
2007-12-05 07:03:00,3.6062,3.60763,3.60265,3.60688,5260000.0
2007-12-05 07:04:00,3.60653,3.60653,3.59485,3.60344,4150000.0
2007-12-05 07:05:00,3.59818,3.60743,3.59818,3.60462,4510000.0
2007-12-05 07:06:00,3.5988,3.6095,3.59253,3.603,5640000.0
2007-12-05 07:07:00,3.60555,3.60683,3.60162,3.60378,4880000.0
2007-12-05 07:08:00,3.60113,3.61125,3.60049,3.60893,4520000.0
2007-12-05 07:09:00,3.6072,3.60761,3.59792,3.59792,5640000.0
2007-12-05 07:10:00,3.60485,3.60753,3.59755,3.60375,4140000.0
2007-12-05 07:11:00,3.60453,3.60453,3.59606,3.59606,3380000.0
2007-12-05 07:12:00,3.60556,3.6084,3.6028,3.6028,4520000.0
2007-12-05 07:13:00,3.60668,3.61135,3.60368,3.60368,5260000.0
2007-12-05 07:15:00,3.60841,3.60844,3.59715,3.59715,6010000.0
2007-12-05 07:16:00,3.59807,3.60397,3.59514,3.60397,6010000.0
2007-12-05 07:17:00,3.59877,3.60978,3.59877,3.60274,3770000.0
2007-12-05 07:18:00,3.60745,3.60745,3.60048,3.60048,5280000.0
2007-12-05 07:19:00,3.60872,3.60947,3.60253,3.60253,4520000.0
2007-12-05 07:20:00,3.60581,3.60608,3.59915,3.60608,8260000.0
2007-12-05 07:21:00,3.60303,3.60466,3.59546,3.60466,4880000.0
2007-12-05 07:22:00,3.61256,3.61256,3.60313,3.61206,6400000.0
2007-12-05 07:23:00,3.60447,3.605,3.59826,3.60074,4140000.0
2007-12-05 07:24:00,3.60377,3.60626,3.59847,3.60073,4150000.0
2007-12-05 07:25:00,3.60628,3.60937,3.5996,3.60323,7880000.0
2007-12-05 07:26:00,3.59013,3.59573,3.58428,3.58612,6390000.0
2007-12-05 07:27:00,3.60828,3.61047,3.60345,3.60556,6010000.0
2007-12-05 07:28:00,3.60013,3.60299,3.59389,3.59631,7890000.0
2007-12-05 07:29:00,3.5989,3.60899,3.5989,3.60596,5630000.0
2007-12-05 07:30:00,3.60192,3.61057,3.60192,3.61057,1130000.0
2007-12-05 07:31:00,3.59684,3.60989,3.59684,3.60989,6010000.0
2007-12-05 07:33:00,3.60289,3.60666,3.59812,3.60217,4140000.0
2007-12-05 07:34:00,3.60759,3.60996,3.59992,3.59992,6400000.0
2007-12-05 07:35:00,3.60238,3.60549,3.59727,3.60549,3770000.0
2007-12-05 07:36:00,3.60526,3.60629,3.59227,3.60629,4890000.0
2007-12-05 07:37:00,3.60667,3.60867,3.5983,3.5983,6400000.0
2007-12-05 07:38:00,3.59901,3.60898,3.59874,3.59874,3010000.0
2007-12-05 07:39:00,3.60336,3.60718,3.60336,3.60667,2260000.0
2007-12-05 07:40:00,3.60736,3.6105,3.59959,3.60366,5280000.0
2007-12-05 07:41:00,3.59729,3.59858,3.58773,3.59852,7150000.0
2007-12-05 07:42:00,3.59855,3.60837,3.59855,3.60837,2640000.0
2007-12-05 07:43:00,3.60923,3.60923,3.60104,3.60624,4890000.0
2007-12-05 07:44:00,3.60646,3.6079,3.6061,3.60739,5260000.0
2007-12-05 07:45:00,3.59903,3.60872,3.59577,3.60872,10160000.0
2007-12-05 07:46:00,3.60088,3.60422,3.59358,3.59454,4140000.0
2007-12-05 07:47:00,3.60706,3.60786,3.60349,3.60733,4520000.0
2007-12-05 07:48:00,3.60044,3.60044,3.59814,3.59814,1500000.0
2007-12-05 07:49:00,3.6076,3.6076,3.60088,3.60088,2250000.0
2007-12-05 07:50:00,3.60724,3.6076,3.60318,3.60508,4510000.0
2007-12-05 07:51:00,3.59601,3.60656,3.59359,3.60479,4130000.0
2007-12-05 07:52:00,3.60678,3.60678,3.59792,3.60465,5260000.0
2007-12-05 07:53:00,3.59932,3.60949,3.59932,3.6056,5270000.0
2007-12-05 07:54:00,3.59933,3.60815,3.59924,3.60741,4520000.0
2007-12-05 07:55:00,3.60397,3.61148,3.60397,3.60695,4140000.0
2007-12-05 07:56:00,3.60626,3.60626,3.59776,3.59948,5270000.0
2007-12-05 07:57:00,3.60614,3.60797,3.60182,3.60182,4150000.0
2007-12-05 07:59:00,3.59635,3.60575,3.59476,3.60575,5280000.0
2007-12-05 08:00:00,3.60042,3.60806,3.60042,3.60683,4150000.0
2007-12-05 08:01:00,3.60556,3.6069,3.59128,3.6069,5280000.0
2007-12-05 08:02:00,3.59929,3.61132,3.59929,3.60891,4160000.0
2007-12-05 08:03:00,3.59732,3.60667,3.5959,3.60257,6400000.0
2007-12-05 08:05:00,3.6078,3.60829,3.60395,3.60706,7130000.0
2007-12-05 08:06:00,3.60037,3.60632,3.59667,3.60632,7900000.0
2007-12-05 08:07:00,3.60355,3.60573,3.59947,3.60509,3770000.0
2007-12-05 08:08:00,3.60522,3.60742,3.59692,3.60742,6000000.0
2007-12-05 08:09:00,3.60797,3.61111,3.60302,3.60302,5260000.0
2007-12-05 08:10:00,3.60742,3.60784,3.60229,3.60622,3770000.0
2007-12-05 08:11:00,3.60648,3.60648,3.60035,3.60035,2270000.0
2007-12-05 08:12:00,3.60134,3.60998,3.60078,3.60563,4150000.0
2007-12-05 08:13:00,3.60709,3.60709,3.60345,3.60345,3010000.0
2007-12-05 08:14:00,3.60694,3.61231,3.60451,3.60451,4140000.0
2007-12-05 08:15:00,3.60948,3.60948,3.60296,3.60783,6390000.0
2007-12-05 08:16:00,3.60277,3.60798,3.60277,3.60708,3770000.0
2007-12-05 08:17:00,3.60062,3.6072,3.59808,3.601,4890000.0
2007-12-05 08:18:00,3.60867,3.60981,3.60023,3.60721,4520000.0
2007-12-05 08:20:00,3.60769,3.60979,3.59806,3.60374,6390000.0
2007-12-05 08:21:00,3.60394,3.60778,3.60394,3.60607,5640000.0
2007-12-05 08:22:00,3.60549,3.60614,3.59655,3.60614,7140000.0
2007-12-05 08:23:00,3.60586,3.60737,3.59592,3.60555,5640000.0
2007-12-05 08:24:00,3.60642,3.60776,3.60037,3.60776,4510000.0
2007-12-05 08:25:00,3.60773,3.61119,3.60076,3.60787,6020000.0
2007-12-05 08:26:00,3.60356,3.60731,3.60172,3.60368,6020000.0
2007-12-05 08:27:00,3.59995,3.60764,3.59995,3.60764,5270000.0
2007-12-05 08:28:00,3.60309,3.60656,3.59719,3.59719,5630000.0
2007-12-05 08:29:00,3.60553,3.60685,3.60276,3.6057,4880000.0
2007-12-05 08:30:00,3.60523,3.60883,3.60363,3.60467,4140000.0
2007-12-05 08:31:00,3.60853,3.60853,3.60089,3.60277,7150000.0
2007-12-05 08:32:00,3.59323,3.59787,3.58762,3.59674,6400000.0
2007-12-05 08:33:00,3.60316,3.60728,3.59636,3.60209,6390000.0
2007-12-05 08:34:00,3.60667,3.60764,3.59619,3.59619,7880000.0
2007-12-05 08:35:00,3.6066,3.6066,3.60587,3.60587,1880000.0
2007-12-05 08:36:00,3.60127,3.61185,3.60127,3.60927,6380000.0
2007-12-05 08:37:00,3.59223,3.59756,3.58722,3.59609,6410000.0
2007-12-05 08:38:00,3.60757,3.6079,3.60043,3.60737,6770000.0
2007-12-05 08:40:00,3.60112,3.61052,3.60093,3.61052,4880000.0
2007-12-05 08:42:00,3.60582,3.60582,3.59015,3.60556,7150000.0
2007-12-05 08:43:00,3.60582,3.60817,3.60211,3.60676,6760000.0
2007-12-05 08:44:00,3.60222,3.61028,3.59892,3.60797,10890000.0
2007-12-05 08:45:00,3.61052,3.61052,3.59899,3.60763,7140000.0
2007-12-05 08:46:00,3.59918,3.6058,3.5958,3.6006,5270000.0
2007-12-05 08:47:00,3.60112,3.60608,3.59511,3.60608,6400000.0
2007-12-05 08:48:00,3.60484,3.60783,3.60205,3.60783,4880000.0
2007-12-05 08:49:00,3.6032,3.60577,3.59645,3.60526,7140000.0
2007-12-05 08:50:00,3.60516,3.60937,3.59567,3.59823,7510000.0
2007-12-05 08:51:00,3.59975,3.60716,3.59886,3.60716,4140000.0
2007-12-05 08:52:00,3.60052,3.60404,3.60052,3.60404,4510000.0
2007-12-05 08:53:00,3.60663,3.60835,3.59797,3.60639,6760000.0
2007-12-05 08:54:00,3.60928,3.61025,3.59722,3.59788,6760000.0
2007-12-05 08:55:00,3.60262,3.60708,3.59593,3.59778,5630000.0
2007-12-05 08:56:00,3.60289,3.60967,3.60191,3.60191,4140000.0
2007-12-05 08:57:00,3.60269,3.60785,3.60067,3.60785,5260000.0
2007-12-05 08:58:00,3.60439,3.60796,3.59828,3.6074,6020000.0
2007-12-05 09:00:00,3.6016,3.61293,3.60048,3.60725,7530000.0
2007-12-05 09:01:00,3.60075,3.60568,3.59832,3.60506,6030000.0
2007-12-05 09:02:00,3.60132,3.60132,3.59255,3.59988,6380000.0
2007-12-05 09:03:00,3.60189,3.60889,3.59844,3.5995,7510000.0
2007-12-05 09:04:00,3.60113,3.60483,3.59697,3.59967,4510000.0
2007-12-05 09:05:00,3.59806,3.60471,3.59782,3.60426,4510000.0
2007-12-05 09:06:00,3.59906,3.60306,3.59384,3.60293,12020000.0
2007-12-05 09:07:00,3.59391,3.60466,3.59151,3.60322,3770000.0
2007-12-05 09:08:00,3.60135,3.60482,3.59355,3.60427,5260000.0
2007-12-05 09:09:00,3.60289,3.6063,3.6007,3.6007,5260000.0
2007-12-05 09:10:00,3.60429,3.60429,3.59509,3.60257,9400000.0
2007-12-05 09:11:00,3.60397,3.60549,3.59543,3.59878,9410000.0
2007-12-05 09:12:00,3.59737,3.60204,3.59554,3.59912,7130000.0
2007-12-05 09:13:00,3.60602,3.60825,3.59755,3.60598,10150000.0
2007-12-05 09:14:00,3.59929,3.60509,3.59299,3.60246,15040000.0
2007-12-05 09:15:00,3.60098,3.60579,3.59433,3.59433,9010000.0
2007-12-05 09:16:00,3.60333,3.60498,3.59766,3.6022,5650000.0
2007-12-05 09:17:00,3.60004,3.60259,3.58927,3.58927,4510000.0
2007-12-05 09:18:00,3.59726,3.60322,3.59726,3.60235,4520000.0
2007-12-05 09:19:00,3.59835,3.60453,3.59409,3.60339,5260000.0
2007-12-05 09:20:00,3.59556,3.60117,3.59531,3.60014,5270000.0
2007-12-05 09:21:00,3.59314,3.60097,3.59314,3.59799,5650000.0
2007-12-05 09:22:00,3.59685,3.60061,3.58344,3.60061,9770000.0
2007-12-05 09:23:00,3.59523,3.6014,3.59461,3.5985,4510000.0
2007-12-05 09:24:00,3.5999,3.60255,3.59164,3.60059,6400000.0
2007-12-05 09:25:00,3.59988,3.6068,3.59593,3.60285,7510000.0
2007-12-05 09:26:00,3.6001,3.60342,3.59046,3.60217,8640000.0
2007-12-05 09:27:00,3.59669,3.60372,3.59669,3.60214,4140000.0
2007-12-05 09:28:00,3.59964,3.60611,3.58776,3.60034,10140000.0
2007-12-05 09:29:00,3.60063,3.60691,3.5943,3.5943,12770000.0
2007-12-05 09:30:00,3.60277,3.60277,3.59619,3.59947,6390000.0
2007-12-05 09:31:00,3.60317,3.60435,3.5963,3.5963,4520000.0
2007-12-05 09:32:00,3.59426,3.60066,3.59426,3.60066,3770000.0
2007-12-05 09:33:00,3.59964,3.60199,3.58749,3.59152,5270000.0
2007-12-05 09:34:00,3.59927,3.60441,3.59734,3.60016,6760000.0
2007-12-05 09:35:00,3.59847,3.5991,3.59348,3.59905,5260000.0
2007-12-05 09:36:00,3.59125,3.60156,3.59053,3.60156,8260000.0
2007-12-05 09:37:00,3.60187,3.60187,3.59662,3.60023,4510000.0
2007-12-05 09:38:00,3.59886,3.6016,3.59582,3.6016,4510000.0
2007-12-05 09:39:00,3.59847,3.5986,3.58892,3.59782,5650000.0
2007-12-05 09:40:00,3.5991,3.60091,3.59143,3.59143,8260000.0
2007-12-05 09:41:00,3.5962,3.60161,3.58926,3.59342,6380000.0
2007-12-05 09:42:00,3.59593,3.60155,3.59392,3.59696,6760000.0
2007-12-05 09:43:00,3.59619,3.60335,3.5909,3.59951,4880000.0
2007-12-05 09:44:00,3.59914,3.60057,3.58942,3.59992,11280000.0
2007-12-05 09:45:00,3.5964,3.60218,3.59019,3.59995,4140000.0
2007-12-05 09:46:00,3.59884,3.6002,3.59,3.6002,7530000.0
2007-12-05 09:47:00,3.59949,3.60171,3.59223,3.59935,7140000.0
2007-12-05 09:48:00,3.60063,3.60113,3.59447,3.60113,4890000.0
2007-12-05 09:49:00,3.58865,3.59956,3.58587,3.59934,4140000.0
2007-12-05 09:50:00,3.592,3.60159,3.58913,3.59852,7130000.0
2007-12-05 09:51:00,3.59885,3.60086,3.59542,3.59768,4510000.0
2007-12-05 09:52:00,3.59626,3.60116,3.59626,3.59983,6010000.0
2007-12-05 09:53:00,3.59687,3.60003,3.58974,3.59055,7890000.0
2007-12-05 09:54:00,3.59444,3.59933,3.59046,3.59933,4510000.0
2007-12-05 09:55:00,3.59964,3.59964,3.58881,3.58881,4140000.0
2007-12-05 09:56:00,3.59802,3.59965,3.58867,3.59169,4900000.0
2007-12-05 09:57:00,3.59971,3.60166,3.59496,3.59496,4510000.0
2007-12-05 09:58:00,3.60227,3.60648,3.59422,3.60198,6760000.0
2007-12-05 09:59:00,3.60012,3.60143,3.5867,3.59969,11650000.0
2007-12-05 10:00:00,3.60268,3.60268,3.59222,3.5985,6010000.0
2007-12-05 10:01:00,3.59547,3.59997,3.59384,3.59787,5250000.0
2007-12-05 10:02:00,3.59823,3.60026,3.58956,3.59779,7140000.0
2007-12-05 10:03:00,3.59531,3.60441,3.59183,3.60056,10520000.0
2007-12-05 10:04:00,3.59917,3.60015,3.58698,3.59548,6020000.0
2007-12-05 10:05:00,3.59906,3.59928,3.59131,3.59489,4890000.0
2007-12-05 10:06:00,3.60266,3.60409,3.59453,3.60282,5630000.0
2007-12-05 10:07:00,3.60227,3.60227,3.58974,3.59256,4520000.0
2007-12-05 10:08:00,3.6019,3.60288,3.59612,3.60288,7900000.0
2007-12-05 10:09:00,3.59945,3.60274,3.5911,3.60274,7880000.0
2007-12-05 10:10:00,3.59471,3.60334,3.59219,3.60334,7140000.0
2007-12-05 10:11:00,3.60222,3.60355,3.59307,3.60254,9410000.0
2007-12-05 10:12:00,3.604,3.60422,3.59617,3.59942,6760000.0
2007-12-05 10:13:00,3.60297,3.60297,3.59642,3.59991,5270000.0
2007-12-05 10:14:00,3.59823,3.6003,3.587,3.59879,11290000.0
2007-12-05 10:15:00,3.60294,3.6053,3.59732,3.6053,7500000.0
2007-12-05 10:16:00,3.60498,3.60498,3.59854,3.60324,3770000.0
2007-12-05 10:17:00,3.59901,3.60132,3.5913,3.59845,4890000.0
2007-12-05 10:18:00,3.59969,3.6026,3.59451,3.59886,4880000.0
2007-12-05 10:19:00,3.60009,3.60306,3.58835,3.60056,6760000.0
2007-12-05 10:20:00,3.60411,3.60411,3.59426,3.60073,8280000.0
2007-12-05 10:21:00,3.60377,3.60377,3.59382,3.60258,10150000.0
2007-12-05 10:22:00,3.59703,3.60305,3.59261,3.59893,6010000.0
2007-12-05 10:23:00,3.59457,3.6032,3.59457,3.59961,3030000.0
2007-12-05 10:24:00,3.59983,3.60255,3.59174,3.60255,7140000.0
2007-12-05 10:25:00,3.5935,3.59774,3.59147,3.59411,4890000.0
2007-12-05 10:26:00,3.60313,3.60392,3.59466,3.59899,5650000.0
2007-12-05 10:27:00,3.60353,3.60353,3.59337,3.6023,5630000.0
2007-12-05 10:28:00,3.59911,3.60339,3.59597,3.598,4140000.0
2007-12-05 10:29:00,3.59838,3.60158,3.58669,3.60158,15420000.0
2007-12-05 10:30:00,3.60274,3.60274,3.59437,3.60272,8250000.0
2007-12-05 10:31:00,3.60412,3.60412,3.58996,3.60003,9390000.0
2007-12-05 10:32:00,3.60215,3.60347,3.59519,3.6034,4890000.0
2007-12-05 10:33:00,3.60056,3.60322,3.59513,3.6021,5630000.0
2007-12-05 10:34:00,3.59814,3.60032,3.58873,3.59288,6400000.0
2007-12-05 10:35:00,3.59809,3.60253,3.59658,3.59816,5260000.0
2007-12-05 10:36:00,3.6005,3.60354,3.59597,3.59916,5640000.0
2007-12-05 10:37:00,3.60301,3.60407,3.598,3.60391,7880000.0
2007-12-05 10:38:00,3.60037,3.60123,3.59685,3.60123,6380000.0
2007-12-05 10:39:00,3.59467,3.60288,3.59467,3.60001,4140000.0
2007-12-05 10:40:00,3.60412,3.60416,3.59437,3.60416,6380000.0
2007-12-05 10:41:00,3.60079,3.6008,3.59461,3.6008,5260000.0
2007-12-05 10:42:00,3.59803,3.60365,3.59352,3.5971,5640000.0
2007-12-05 10:43:00,3.59941,3.60168,3.58966,3.5962,6390000.0
2007-12-05 10:44:00,3.60021,3.60065,3.59188,3.60057,4900000.0
2007-12-05 10:45:00,3.60238,3.60507,3.59747,3.60374,4900000.0
2007-12-05 10:46:00,3.60323,3.60323,3.5947,3.60276,4890000.0
2007-12-05 10:47:00,3.5982,3.60408,3.59676,3.60408,5250000.0
2007-12-05 10:48:00,3.60414,3.60414,3.59463,3.59962,6390000.0
2007-12-05 10:49:00,3.59938,3.60388,3.58941,3.59343,7510000.0
2007-12-05 10:50:00,3.60403,3.60403,3.59803,3.60287,7890000.0
2007-12-05 10:51:00,3.59674,3.60417,3.59234,3.60303,4890000.0
2007-12-05 10:52:00,3.60312,3.60431,3.59829,3.60431,4890000.0
2007-12-05 10:53:00,3.59507,3.60404,3.59427,3.60346,5640000.0
2007-12-05 10:54:00,3.60211,3.60586,3.59637,3.6054,4890000.0
2007-12-05 10:55:00,3.59228,3.6033,3.59228,3.6033,7510000.0
2007-12-05 10:56:00,3.59786,3.60484,3.59548,3.59898,7140000.0
2007-12-05 10:57:00,3.59776,3.60481,3.59636,3.60481,6010000.0
2007-12-05 10:58:00,3.60431,3.60455,3.59901,3.60419,4880000.0
2007-12-05 10:59:00,3.60271,3.60417,3.59251,3.60417,6010000.0
2007-12-05 11:00:00,3.59922,3.60468,3.58594,3.59548,12780000.0
2007-12-05 11:01:00,3.60315,3.60509,3.6002,3.60509,5260000.0
2007-12-05 11:02:00,3.59589,3.60523,3.59375,3.59375,6390000.0
2007-12-05 11:03:00,3.5982,3.60208,3.59076,3.59911,7130000.0
2007-12-05 11:04:00,3.60071,3.6047,3.59632,3.59939,5250000.0
2007-12-05 11:05:00,3.59795,3.60397,3.59112,3.60397,6030000.0
2007-12-05 11:06:00,3.60394,3.60512,3.59304,3.60512,7140000.0
2007-12-05 11:07:00,3.5969,3.60617,3.5969,3.59909,5630000.0
2007-12-05 11:08:00,3.60453,3.60493,3.59545,3.60438,5640000.0
2007-12-05 11:09:00,3.60533,3.60627,3.59411,3.60131,5260000.0
2007-12-05 11:10:00,3.59803,3.60616,3.59545,3.60375,6010000.0
2007-12-05 11:11:00,3.60704,3.60704,3.59232,3.60459,7140000.0
2007-12-05 11:12:00,3.60552,3.60552,3.59432,3.60525,8250000.0
2007-12-05 11:13:00,3.60295,3.60538,3.59956,3.60538,5640000.0
2007-12-05 11:14:00,3.60315,3.60476,3.59357,3.60425,11640000.0
2007-12-05 11:15:00,3.59763,3.60455,3.59425,3.60455,6000000.0
2007-12-05 11:16:00,3.5994,3.60652,3.59762,3.60426,5260000.0
2007-12-05 11:17:00,3.60557,3.60557,3.59696,3.59842,4890000.0
2007-12-05 11:18:00,3.6044,3.60556,3.59491,3.60446,4880000.0
2007-12-05 11:19:00,3.60002,3.60525,3.59799,3.60525,3400000.0
2007-12-05 11:20:00,3.59319,3.60355,3.59319,3.60355,5250000.0
2007-12-05 11:21:00,3.59742,3.60251,3.58768,3.60087,7140000.0
2007-12-05 11:22:00,3.60445,3.60503,3.60207,3.60449,6020000.0
2007-12-05 11:23:00,3.60299,3.60421,3.59701,3.60205,4510000.0
2007-12-05 11:24:00,3.5993,3.60573,3.59504,3.59976,4510000.0
2007-12-05 11:25:00,3.59972,3.60293,3.58991,3.60293,6380000.0
2007-12-05 11:26:00,3.59981,3.60322,3.59814,3.60322,5250000.0
2007-12-05 11:27:00,3.60379,3.60379,3.59677,3.60282,7140000.0
2007-12-05 11:28:00,3.59726,3.60308,3.59333,3.60224,6760000.0
2007-12-05 11:29:00,3.59531,3.60532,3.59531,3.60141,10150000.0
2007-12-05 11:30:00,3.6043,3.60502,3.59522,3.59522,6760000.0
2007-12-05 11:31:00,3.59108,3.60476,3.59108,3.60476,5630000.0
2007-12-05 11:32:00,3.60462,3.60574,3.5928,3.59981,7140000.0
2007-12-05 11:33:00,3.60546,3.6068,3.5984,3.60462,6010000.0
2007-12-05 11:34:00,3.60136,3.60427,3.59616,3.60087,4510000.0
2007-12-05 11:35:00,3.59946,3.60117,3.59202,3.59825,6010000.0
2007-12-05 11:36:00,3.60255,3.60443,3.59256,3.60443,6780000.0
2007-12-05 11:37:00,3.60229,3.60641,3.60007,3.6055,6020000.0
2007-12-05 11:38:00,3.5997,3.60453,3.59311,3.60453,5260000.0
2007-12-05 11:39:00,3.59984,3.60356,3.59774,3.60356,3400000.0
2007-12-05 11:40:00,3.59444,3.59968,3.59012,3.59012,3770000.0
2007-12-05 11:41:00,3.60024,3.60562,3.59606,3.60312,4900000.0
2007-12-05 11:42:00,3.6023,3.6038,3.59898,3.59898,4510000.0
2007-12-05 11:43:00,3.59911,3.60232,3.5954,3.60135,7890000.0
2007-12-05 11:44:00,3.60123,3.60554,3.59828,3.59828,5260000.0
2007-12-05 11:45:00,3.59922,3.60341,3.59922,3.60289,5250000.0
2007-12-05 11:46:00,3.59933,3.60334,3.59557,3.60325,7510000.0
2007-12-05 11:47:00,3.59619,3.60501,3.59619,3.60501,5640000.0
2007-12-05 11:48:00,3.60109,3.60473,3.59522,3.60339,6020000.0
2007-12-05 11:49:00,3.60047,3.60368,3.5952,3.59835,5640000.0
2007-12-05 11:50:00,3.60425,3.60439,3.5941,3.60019,5640000.0
2007-12-05 11:51:00,3.60358,3.60358,3.59638,3.60059,4520000.0
2007-12-05 11:52:00,3.60274,3.60387,3.59545,3.60387,4140000.0
2007-12-05 11:53:00,3.59915,3.60489,3.5954,3.5954,6770000.0
2007-12-05 11:54:00,3.60105,3.60379,3.5973,3.59924,6390000.0
2007-12-05 11:55:00,3.59937,3.60503,3.59504,3.60111,4890000.0
2007-12-05 11:56:00,3.59908,3.60213,3.59689,3.59726,4510000.0
2007-12-05 11:57:00,3.59341,3.6029,3.59291,3.59834,6010000.0
2007-12-05 11:58:00,3.5981,3.60179,3.59653,3.59765,6380000.0
2007-12-05 11:59:00,3.60061,3.60455,3.59708,3.60294,7150000.0
2007-12-05 12:00:00,3.59726,3.60107,3.59371,3.59986,3030000.0
2007-12-05 12:01:00,3.59726,3.60112,3.59194,3.59763,6400000.0
2007-12-05 12:02:00,3.59937,3.60131,3.59029,3.60131,7140000.0
2007-12-05 12:03:00,3.59651,3.60148,3.59546,3.60148,4880000.0
2007-12-05 12:04:00,3.60281,3.60281,3.59359,3.60008,6380000.0
2007-12-05 12:05:00,3.6003,3.6003,3.59254,3.59518,4150000.0
2007-12-05 12:06:00,3.59467,3.60026,3.58954,3.58954,4880000.0
2007-12-05 12:07:00,3.59158,3.60076,3.59155,3.59642,4150000.0
2007-12-05 12:08:00,3.59459,3.60059,3.58843,3.60059,4880000.0
2007-12-05 12:09:00,3.59294,3.60025,3.59294,3.60025,4890000.0
2007-12-05 12:10:00,3.59679,3.60001,3.5948,3.59875,4140000.0
2007-12-05 12:11:00,3.60221,3.60221,3.59112,3.59112,4880000.0
2007-12-05 12:12:00,3.59949,3.59949,3.59299,3.59323,6760000.0
2007-12-05 12:13:00,3.59719,3.59876,3.59159,3.59563,4510000.0
2007-12-05 12:14:00,3.6003,3.60194,3.59167,3.60119,6390000.0
2007-12-05 12:15:00,3.60196,3.60196,3.59422,3.60142,9770000.0
2007-12-05 12:16:00,3.59457,3.60008,3.59457,3.5979,4140000.0
2007-12-05 12:17:00,3.60036,3.60098,3.59288,3.59288,4140000.0
2007-12-05 12:18:00,3.59989,3.60122,3.59516,3.60048,6010000.0
2007-12-05 12:19:00,3.60111,3.60159,3.59313,3.59705,4880000.0
2007-12-05 12:20:00,3.60105,3.60105,3.59526,3.59713,5640000.0
2007-12-05 12:21:00,3.60234,3.60234,3.59414,3.59845,7130000.0
2007-12-05 12:22:00,3.59694,3.60204,3.59694,3.59927,3780000.0
2007-12-05 12:23:00,3.59816,3.60291,3.59564,3.59721,4890000.0
2007-12-05 12:24:00,3.59244,3.6036,3.59244,3.6036,7880000.0
2007-12-05 12:25:00,3.5967,3.60332,3.59331,3.59921,10140000.0
2007-12-05 12:26:00,3.59916,3.60362,3.59417,3.5943,8640000.0
2007-12-05 12:27:00,3.60056,3.6035,3.59333,3.6035,5630000.0
2007-12-05 12:28:00,3.60303,3.60303,3.59479,3.60247,5260000.0
2007-12-05 12:29:00,3.6015,3.60225,3.59515,3.60225,4890000.0
2007-12-05 12:30:00,3.60205,3.60205,3.58961,3.60194,16190000.0
2007-12-05 12:31:00,3.59558,3.60317,3.59558,3.60317,5640000.0
2007-12-05 12:32:00,3.59411,3.60593,3.59411,3.60006,6760000.0
2007-12-05 12:33:00,3.59911,3.60457,3.59168,3.60201,5630000.0
2007-12-05 12:34:00,3.59692,3.60214,3.59548,3.60214,3770000.0
2007-12-05 12:35:00,3.59813,3.60319,3.59661,3.60211,5630000.0
2007-12-05 12:36:00,3.60243,3.60349,3.59243,3.60012,4880000.0
2007-12-05 12:37:00,3.60307,3.60364,3.59405,3.60348,6400000.0
2007-12-05 12:38:00,3.5988,3.60188,3.59709,3.60188,4890000.0
2007-12-05 12:39:00,3.59177,3.6034,3.59177,3.60117,7880000.0
2007-12-05 12:40:00,3.59301,3.60263,3.59301,3.60263,5640000.0
2007-12-05 12:41:00,3.59732,3.60184,3.58867,3.60125,6010000.0
2007-12-05 12:42:00,3.59675,3.60301,3.59301,3.60272,9010000.0
2007-12-05 12:43:00,3.60004,3.60153,3.59667,3.59792,5270000.0
2007-12-05 12:44:00,3.59781,3.60248,3.59352,3.60233,4510000.0
2007-12-05 12:45:00,3.60152,3.60152,3.59242,3.59566,4520000.0
2007-12-05 12:46:00,3.60102,3.60211,3.59091,3.60144,4890000.0
2007-12-05 12:47:00,3.59759,3.60172,3.59705,3.59978,4880000.0
2007-12-05 12:48:00,3.59032,3.60064,3.59032,3.59502,4890000.0
2007-12-05 12:49:00,3.59689,3.6012,3.59084,3.59378,3400000.0
2007-12-05 12:50:00,3.60059,3.6016,3.59042,3.59792,4510000.0
2007-12-05 12:51:00,3.60136,3.60136,3.59436,3.59838,5630000.0
2007-12-05 12:52:00,3.59985,3.60033,3.59401,3.59994,4520000.0
2007-12-05 12:53:00,3.59901,3.59995,3.59022,3.59995,4530000.0
2007-12-05 12:54:00,3.59902,3.60162,3.59209,3.60033,5260000.0
2007-12-05 12:55:00,3.595,3.59586,3.59113,3.59586,4140000.0
2007-12-05 12:56:00,3.59405,3.59846,3.59295,3.59461,6010000.0
2007-12-05 12:57:00,3.58814,3.59708,3.58795,3.59689,10140000.0
2007-12-05 12:58:00,3.59026,3.5959,3.58526,3.58526,7140000.0
2007-12-05 12:59:00,3.59806,3.59806,3.58717,3.59612,4890000.0
2007-12-05 13:00:00,3.59516,3.59708,3.58925,3.5967,8630000.0
2007-12-05 13:01:00,3.59258,3.59702,3.58497,3.59702,7520000.0
2007-12-05 13:02:00,3.59185,3.59662,3.58563,3.59545,5260000.0
2007-12-05 13:03:00,3.59472,3.59877,3.58779,3.59877,7150000.0
2007-12-05 13:04:00,3.59765,3.59765,3.58834,3.59405,4520000.0
2007-12-05 13:05:00,3.59238,3.59784,3.58781,3.59685,5260000.0
2007-12-05 13:06:00,3.59575,3.59903,3.58917,3.59903,5640000.0
2007-12-05 13:07:00,3.59518,3.59821,3.59142,3.59142,4510000.0
2007-12-05 13:08:00,3.59798,3.60013,3.59265,3.59831,6010000.0
2007-12-05 13:09:00,3.59383,3.59848,3.58703,3.59547,13150000.0
2007-12-05 13:10:00,3.59357,3.59874,3.59337,3.59827,4880000.0
2007-12-05 13:11:00,3.5992,3.5992,3.58828,3.59485,4880000.0
2007-12-05 13:12:00,3.59562,3.59562,3.58649,3.5933,7140000.0
2007-12-05 13:13:00,3.59711,3.59843,3.58819,3.59679,6760000.0
2007-12-05 13:14:00,3.59415,3.6009,3.59093,3.59828,9380000.0
2007-12-05 13:15:00,3.59425,3.59876,3.59319,3.59354,6400000.0
2007-12-05 13:16:00,3.5897,3.59697,3.58752,3.59486,5630000.0
2007-12-05 13:17:00,3.59392,3.59851,3.58927,3.59638,5260000.0
2007-12-05 13:18:00,3.59657,3.59925,3.58945,3.5992,5650000.0
2007-12-05 13:19:00,3.59085,3.5991,3.59085,3.59562,3380000.0
2007-12-05 13:20:00,3.59461,3.59461,3.58674,3.59291,5630000.0
2007-12-05 13:21:00,3.59397,3.5981,3.58855,3.59687,7140000.0
2007-12-05 13:22:00,3.5975,3.59954,3.58773,3.5951,6010000.0
2007-12-05 13:23:00,3.59342,3.59864,3.59025,3.59596,7140000.0
2007-12-05 13:24:00,3.58699,3.59675,3.58345,3.59675,4140000.0
2007-12-05 13:25:00,3.59296,3.59838,3.58869,3.5983,6390000.0
2007-12-05 13:26:00,3.59686,3.59771,3.59172,3.59728,5630000.0
2007-12-05 13:27:00,3.5969,3.59724,3.59022,3.59118,6020000.0
2007-12-05 13:28:00,3.59484,3.59895,3.59182,3.59895,7890000.0
2007-12-05 13:29:00,3.59794,3.59855,3.59217,3.59852,5260000.0
2007-12-05 13:30:00,3.59531,3.60182,3.59531,3.59803,6780000.0
2007-12-05 13:31:00,3.59488,3.5997,3.59177,3.59765,4510000.0
2007-12-05 13:32:00,3.5985,3.5985,3.58967,3.59714,4150000.0
2007-12-05 13:33:00,3.59315,3.60001,3.58948,3.59351,10530000.0
2007-12-05 13:34:00,3.59917,3.60059,3.59252,3.59536,6400000.0
2007-12-05 13:35:00,3.59727,3.5973,3.58669,3.59644,4520000.0
2007-12-05 13:36:00,3.59429,3.59911,3.58738,3.59911,6390000.0
2007-12-05 13:37:00,3.59883,3.59967,3.58901,3.59967,6760000.0
2007-12-05 13:38:00,3.60007,3.60007,3.59464,3.59464,4510000.0
2007-12-05 13:39:00,3.59961,3.59961,3.59214,3.59287,4140000.0
2007-12-05 13:40:00,3.59142,3.60559,3.59142,3.60178,6390000.0
2007-12-05 13:41:00,3.59737,3.59737,3.58528,3.58528,5640000.0
2007-12-05 13:42:00,3.59407,3.5972,3.58642,3.5972,5640000.0
2007-12-05 13:43:00,3.59328,3.5988,3.5869,3.5988,4900000.0
2007-12-05 13:44:00,3.59915,3.59915,3.58744,3.59356,9020000.0
2007-12-05 13:45:00,3.599,3.599,3.58973,3.59442,6400000.0
2007-12-05 13:46:00,3.5934,3.60029,3.59061,3.60029,8650000.0
2007-12-05 13:47:00,3.59816,3.60063,3.59387,3.59653,4890000.0
2007-12-05 13:48:00,3.5938,3.60393,3.59247,3.60241,5640000.0
2007-12-05 13:49:00,3.5932,3.60092,3.5932,3.59931,6000000.0
2007-12-05 13:50:00,3.60025,3.60154,3.5894,3.60089,6400000.0
2007-12-05 13:51:00,3.60086,3.60086,3.59233,3.59624,4510000.0
2007-12-05 13:52:00,3.59453,3.60041,3.5939,3.5939,6010000.0
2007-12-05 13:53:00,3.5974,3.60501,3.59385,3.59523,8650000.0
2007-12-05 13:54:00,3.59965,3.59965,3.58909,3.58954,13900000.0
2007-12-05 13:55:00,3.59949,3.59949,3.5923,3.59712,5650000.0
2007-12-05 13:56:00,3.59972,3.59975,3.59208,3.59728,4880000.0
2007-12-05 13:57:00,3.59568,3.59855,3.59021,3.59202,5270000.0
2007-12-05 13:58:00,3.59297,3.59933,3.59232,3.59918,5260000.0
2007-12-05 13:59:00,3.59175,3.59827,3.59175,3.59683,7880000.0
2007-12-05 14:00:00,3.59832,3.60005,3.58982,3.59991,10160000.0
2007-12-05 14:01:00,3.5916,3.59987,3.58841,3.59987,4510000.0
2007-12-05 14:02:00,3.59542,3.60568,3.59182,3.59854,5650000.0
2007-12-05 14:03:00,3.59822,3.60038,3.59101,3.59924,10540000.0
2007-12-05 14:04:00,3.60041,3.60222,3.59237,3.59237,4510000.0
2007-12-05 14:05:00,3.59244,3.60214,3.59195,3.59886,5630000.0
2007-12-05 14:06:00,3.59587,3.60034,3.59106,3.5948,8280000.0
2007-12-05 14:07:00,3.60007,3.60007,3.58813,3.59891,6780000.0
2007-12-05 14:08:00,3.59056,3.59958,3.58961,3.59958,4900000.0
2007-12-05 14:09:00,3.59307,3.59714,3.58799,3.59289,5260000.0
2007-12-05 14:10:00,3.59771,3.59771,3.5847,3.59325,5280000.0
2007-12-05 14:11:00,3.59452,3.59755,3.58718,3.5938,6770000.0
2007-12-05 14:12:00,3.59264,3.5978,3.58763,3.59758,6760000.0
2007-12-05 14:13:00,3.59367,3.59895,3.58995,3.59895,7130000.0
2007-12-05 14:14:00,3.59867,3.59867,3.58625,3.59469,4140000.0
2007-12-05 14:15:00,3.59657,3.59807,3.59132,3.59588,9020000.0
2007-12-05 14:16:00,3.5978,3.5978,3.58499,3.59663,6760000.0
2007-12-05 14:17:00,3.59727,3.5975,3.58816,3.5975,6380000.0
2007-12-05 14:18:00,3.59253,3.59837,3.588,3.59577,5270000.0
2007-12-05 14:19:00,3.59782,3.59782,3.59131,3.59311,5260000.0
2007-12-05 14:20:00,3.58859,3.59777,3.58859,3.58892,4140000.0
2007-12-05 14:21:00,3.59421,3.59812,3.58989,3.59812,6010000.0
2007-12-05 14:22:00,3.59431,3.59854,3.58798,3.59445,6770000.0
2007-12-05 14:23:00,3.59202,3.59865,3.59202,3.59423,6770000.0
2007-12-05 14:24:00,3.59532,3.60055,3.58944,3.59805,9020000.0
2007-12-05 14:25:00,3.59566,3.59794,3.58865,3.59426,10150000.0
2007-12-05 14:26:00,3.59422,3.59998,3.59399,3.59469,4520000.0
2007-12-05 14:27:00,3.5995,3.59961,3.58991,3.59936,5640000.0
2007-12-05 14:28:00,3.59036,3.59875,3.59036,3.59553,7140000.0
2007-12-05 14:29:00,3.59748,3.59835,3.59074,3.59835,4510000.0
2007-12-05 14:30:00,3.59762,3.59884,3.58743,3.59884,9010000.0
2007-12-05 14:31:00,3.59619,3.59813,3.59193,3.59193,6020000.0
2007-12-05 14:32:00,3.58875,3.59858,3.58766,3.59858,8260000.0
2007-12-05 14:33:00,3.59346,3.5967,3.59184,3.5967,7140000.0
2007-12-05 14:34:00,3.59326,3.59684,3.59136,3.59684,4510000.0
2007-12-05 14:35:00,3.59617,3.59734,3.588,3.5943,4520000.0
2007-12-05 14:36:00,3.59809,3.59872,3.58928,3.59413,7500000.0
2007-12-05 14:37:00,3.59241,3.59717,3.59218,3.59218,4880000.0
2007-12-05 14:38:00,3.59627,3.59634,3.58809,3.59499,6760000.0
2007-12-05 14:39:00,3.5897,3.59711,3.5897,3.59603,4890000.0
2007-12-05 14:40:00,3.59207,3.59688,3.58932,3.59308,4510000.0
2007-12-05 14:41:00,3.59117,3.59674,3.58599,3.59566,4150000.0
2007-12-05 14:42:00,3.59738,3.59856,3.58802,3.5909,6770000.0
2007-12-05 14:43:00,3.59621,3.59726,3.59029,3.59346,7140000.0
2007-12-05 14:44:00,3.59603,3.59746,3.58751,3.59153,7160000.0
2007-12-05 14:45:00,3.59512,3.59642,3.58323,3.59616,7510000.0
2007-12-05 14:46:00,3.59482,3.59492,3.58372,3.59054,5270000.0
2007-12-05 14:47:00,3.58562,3.59591,3.58562,3.5943,7510000.0
2007-12-05 14:48:00,3.59516,3.59516,3.58734,3.59401,4890000.0
2007-12-05 14:49:00,3.59556,3.59556,3.58681,3.59487,6760000.0
2007-12-05 14:50:00,3.59069,3.59765,3.59069,3.59665,9760000.0
2007-12-05 14:51:00,3.59165,3.59754,3.59165,3.59182,5260000.0
2007-12-05 14:52:00,3.5962,3.5962,3.58575,3.58731,5260000.0
2007-12-05 14:53:00,3.58898,3.59523,3.58868,3.59099,6010000.0
2007-12-05 14:54:00,3.5913,3.59698,3.5901,3.59614,5640000.0
2007-12-05 14:55:00,3.59561,3.59561,3.58608,3.59364,6760000.0
2007-12-05 14:56:00,3.58673,3.59634,3.58673,3.58754,6750000.0
2007-12-05 14:57:00,3.58772,3.59803,3.58772,3.59732,6760000.0
2007-12-05 14:58:00,3.58822,3.59892,3.58672,3.58698,4890000.0
2007-12-05 14:59:00,3.59312,3.59401,3.58204,3.58547,10910000.0
2007-12-05 15:00:00,3.59565,3.59653,3.58814,3.59247,9770000.0
2007-12-05 15:01:00,3.59469,3.5962,3.58686,3.5962,8270000.0
2007-12-05 15:02:00,3.58781,3.59643,3.58577,3.59618,6400000.0
2007-12-05 15:03:00,3.59644,3.59644,3.58629,3.58895,6010000.0
2007-12-05 15:04:00,3.59617,3.59702,3.58767,3.59558,9020000.0
2007-12-05 15:05:00,3.58938,3.59689,3.58588,3.59689,4520000.0
2007-12-05 15:06:00,3.59011,3.59544,3.58448,3.59544,8630000.0
2007-12-05 15:07:00,3.58701,3.59538,3.58701,3.59538,5260000.0
2007-12-05 15:08:00,3.59447,3.5948,3.58899,3.58989,5270000.0
2007-12-05 15:09:00,3.59582,3.59691,3.58714,3.59563,6760000.0
2007-12-05 15:10:00,3.5959,3.59682,3.58695,3.5965,7880000.0
2007-12-05 15:11:00,3.58771,3.59719,3.58771,3.59047,4890000.0
2007-12-05 15:12:00,3.58861,3.5967,3.58861,3.5967,5260000.0
2007-12-05 15:13:00,3.59636,3.59636,3.58497,3.58855,4140000.0
2007-12-05 15:14:00,3.59641,3.5971,3.58503,3.59453,13530000.0
2007-12-05 15:15:00,3.59337,3.59718,3.58915,3.58915,4510000.0
2007-12-05 15:16:00,3.59246,3.59797,3.58875,3.59725,4890000.0
2007-12-05 15:17:00,3.59661,3.59689,3.58727,3.59655,9020000.0
2007-12-05 15:18:00,3.59546,3.59546,3.58435,3.59527,6760000.0
2007-12-05 15:19:00,3.5893,3.59432,3.58669,3.58669,3770000.0
2007-12-05 15:20:00,3.59495,3.59495,3.58385,3.58994,5260000.0
2007-12-05 15:21:00,3.5898,3.59643,3.58605,3.59073,9010000.0
2007-12-05 15:22:00,3.59002,3.59493,3.58938,3.59493,4510000.0
2007-12-05 15:23:00,3.59248,3.59485,3.58423,3.59485,7510000.0
2007-12-05 15:24:00,3.59019,3.59464,3.5821,3.59193,6020000.0
2007-12-05 15:25:00,3.59536,3.59536,3.59007,3.59007,4880000.0
2007-12-05 15:26:00,3.59587,3.59826,3.58789,3.59505,7140000.0
2007-12-05 15:27:00,3.59094,3.59719,3.58361,3.59144,10510000.0
2007-12-05 15:28:00,3.59029,3.59416,3.58901,3.59205,4510000.0
2007-12-05 15:29:00,3.59284,3.59692,3.58651,3.58651,4520000.0
2007-12-05 15:30:00,3.59611,3.59611,3.59072,3.59072,8640000.0
2007-12-05 15:31:00,3.5928,3.59655,3.58699,3.59012,6400000.0
2007-12-05 15:32:00,3.59063,3.59491,3.58529,3.59491,4510000.0
2007-12-05 15:33:00,3.59633,3.59633,3.58869,3.59389,4880000.0
2007-12-05 15:34:00,3.59308,3.59636,3.58676,3.59277,7140000.0
2007-12-05 15:35:00,3.58992,3.59669,3.58928,3.59014,6390000.0
2007-12-05 15:36:00,3.59424,3.5955,3.58393,3.59058,7510000.0
2007-12-05 15:37:00,3.59469,3.59528,3.58261,3.58261,4900000.0
2007-12-05 15:38:00,3.58913,3.59326,3.58357,3.59326,6390000.0
2007-12-05 15:39:00,3.59384,3.59384,3.5885,3.59276,5260000.0
2007-12-05 15:40:00,3.59421,3.59456,3.58407,3.59348,7130000.0
2007-12-05 15:41:00,3.58951,3.59442,3.58092,3.59442,7900000.0
2007-12-05 15:42:00,3.58726,3.59381,3.58726,3.58738,4520000.0
2007-12-05 15:43:00,3.58407,3.59266,3.58407,3.59216,5250000.0
2007-12-05 15:44:00,3.59138,3.59524,3.58435,3.59095,6770000.0
2007-12-05 15:45:00,3.58945,3.59369,3.58204,3.59369,4140000.0
2007-12-05 15:46:00,3.59377,3.59377,3.58042,3.59099,4890000.0
2007-12-05 15:47:00,3.58383,3.59201,3.58383,3.58935,6760000.0
2007-12-05 15:48:00,3.58913,3.59265,3.5859,3.59145,6390000.0
2007-12-05 15:49:00,3.588,3.59346,3.58306,3.5868,4880000.0
2007-12-05 15:50:00,3.59296,3.59373,3.58798,3.59336,5630000.0
2007-12-05 15:51:00,3.588,3.59307,3.58647,3.59023,7510000.0
2007-12-05 15:52:00,3.58781,3.59293,3.58657,3.59293,6380000.0
2007-12-05 15:53:00,3.58892,3.59181,3.58208,3.58208,6030000.0
2007-12-05 15:54:00,3.58766,3.59629,3.58674,3.58992,6400000.0
2007-12-05 15:55:00,3.59168,3.59245,3.58405,3.59084,4880000.0
2007-12-05 15:56:00,3.59187,3.592,3.58758,3.59194,5630000.0
2007-12-05 15:57:00,3.58742,3.59164,3.58563,3.59164,6000000.0
2007-12-05 15:58:00,3.58978,3.59152,3.58861,3.59152,6030000.0
2007-12-05 15:59:00,3.58687,3.59108,3.58363,3.59108,10150000.0
2007-12-05 16:00:00,3.59201,3.59201,3.58568,3.58967,5630000.0
2007-12-05 16:01:00,3.58837,3.59253,3.5813,3.58649,9020000.0
2007-12-05 16:02:00,3.58658,3.59194,3.58634,3.59194,4890000.0
2007-12-05 16:03:00,3.58612,3.59125,3.58564,3.58927,6000000.0
2007-12-05 16:04:00,3.5851,3.58945,3.57821,3.58914,5650000.0
2007-12-05 16:05:00,3.5825,3.58821,3.58,3.58821,5640000.0
2007-12-05 16:06:00,3.58679,3.58679,3.57464,3.58117,7910000.0
2007-12-05 16:07:00,3.58566,3.58772,3.58031,3.58772,4880000.0
2007-12-05 16:08:00,3.58155,3.58647,3.57538,3.58356,6770000.0
2007-12-05 16:09:00,3.58041,3.58592,3.57895,3.58592,7520000.0
2007-12-05 16:10:00,3.5864,3.58642,3.57533,3.58574,11270000.0
2007-12-05 16:11:00,3.58458,3.5849,3.57795,3.58425,7140000.0
2007-12-05 16:12:00,3.57824,3.58466,3.57608,3.58379,9000000.0
2007-12-05 16:13:00,3.583,3.58551,3.5798,3.58551,6760000.0
2007-12-05 16:14:00,3.58426,3.58426,3.57079,3.58254,4140000.0
2007-12-05 16:15:00,3.58273,3.58484,3.57862,3.57862,4880000.0
2007-12-05 16:16:00,3.58217,3.58404,3.57857,3.58204,7130000.0
2007-12-05 16:17:00,3.58122,3.58385,3.57851,3.58374,4510000.0
2007-12-05 16:18:00,3.57793,3.58577,3.57528,3.57952,9020000.0
2007-12-05 16:19:00,3.58324,3.58358,3.57917,3.58304,4890000.0
2007-12-05 16:20:00,3.57559,3.58127,3.57398,3.57994,6760000.0
2007-12-05 16:21:00,3.58138,3.58347,3.57661,3.57927,5270000.0
2007-12-05 16:22:00,3.58006,3.58351,3.57328,3.58273,4880000.0
2007-12-05 16:23:00,3.58416,3.58473,3.58115,3.58411,7510000.0
2007-12-05 16:24:00,3.58046,3.58379,3.57534,3.58284,7510000.0
2007-12-05 16:25:00,3.58262,3.58475,3.57749,3.58475,4880000.0
2007-12-05 16:26:00,3.58413,3.58413,3.57469,3.58343,5260000.0
2007-12-05 16:27:00,3.57956,3.58524,3.57269,3.58307,11280000.0
2007-12-05 16:28:00,3.58461,3.58461,3.57643,3.58353,6770000.0
2007-12-05 16:29:00,3.58412,3.58412,3.57815,3.58254,4890000.0
2007-12-05 16:30:00,3.58535,3.58535,3.57682,3.58236,6770000.0
2007-12-05 16:31:00,3.58421,3.58576,3.57713,3.58059,11270000.0
2007-12-05 16:32:00,3.58494,3.58506,3.57644,3.58058,6010000.0
2007-12-05 16:33:00,3.58098,3.58504,3.57873,3.58504,5270000.0
2007-12-05 16:34:00,3.58398,3.5863,3.57573,3.5863,5630000.0
2007-12-05 16:35:00,3.58409,3.58575,3.57255,3.57457,12400000.0
2007-12-05 16:36:00,3.58733,3.58865,3.57794,3.57794,6400000.0
2007-12-05 16:37:00,3.57981,3.58434,3.57732,3.57931,6010000.0
2007-12-05 16:38:00,3.57929,3.58497,3.57391,3.58497,10150000.0
2007-12-05 16:39:00,3.58129,3.58577,3.57811,3.58577,6390000.0
2007-12-05 16:40:00,3.57495,3.58466,3.57495,3.58466,3760000.0
2007-12-05 16:41:00,3.57957,3.58488,3.57268,3.58488,7130000.0
2007-12-05 16:42:00,3.57941,3.58412,3.57273,3.58412,5630000.0
2007-12-05 16:43:00,3.57969,3.58603,3.57899,3.58603,5250000.0
2007-12-05 16:44:00,3.58034,3.58515,3.57481,3.58393,5260000.0
2007-12-05 16:45:00,3.58208,3.58267,3.57382,3.57994,6390000.0
2007-12-05 16:46:00,3.57757,3.58605,3.57757,3.58604,7140000.0
2007-12-05 16:47:00,3.58096,3.58546,3.57564,3.58017,6390000.0
2007-12-05 16:48:00,3.57585,3.58425,3.57585,3.58268,4880000.0
2007-12-05 16:49:00,3.58041,3.58557,3.57318,3.58329,6780000.0
2007-12-05 16:50:00,3.58602,3.58602,3.57906,3.58491,3770000.0
2007-12-05 16:51:00,3.58755,3.58835,3.57887,3.58257,6760000.0
2007-12-05 16:52:00,3.57657,3.58515,3.57409,3.58404,8250000.0
2007-12-05 16:53:00,3.58645,3.58726,3.58142,3.58142,5630000.0
2007-12-05 16:54:00,3.57548,3.58663,3.57548,3.58401,7130000.0
2007-12-05 16:55:00,3.58825,3.5893,3.57997,3.58665,5260000.0
2007-12-05 16:56:00,3.58168,3.58349,3.57551,3.57595,6380000.0
2007-12-05 16:57:00,3.58194,3.58529,3.5761,3.5761,4140000.0
2007-12-05 16:58:00,3.58131,3.58676,3.58087,3.58566,6760000.0
2007-12-05 16:59:00,3.5858,3.5869,3.57676,3.58509,9770000.0
2007-12-05 17:00:00,3.58871,3.58893,3.5785,3.5785,7890000.0
2007-12-05 17:01:00,3.58625,3.58657,3.57579,3.58484,7510000.0
2007-12-05 17:02:00,3.58208,3.58728,3.58048,3.58687,6380000.0
2007-12-05 17:03:00,3.58193,3.58647,3.57778,3.58259,4510000.0
2007-12-05 17:04:00,3.58347,3.58728,3.57705,3.58073,5650000.0
2007-12-05 17:05:00,3.57968,3.58682,3.57968,3.58196,4150000.0
2007-12-05 17:06:00,3.58434,3.58971,3.57778,3.57997,6780000.0
2007-12-05 17:07:00,3.58285,3.5875,3.57974,3.5875,9020000.0
2007-12-05 17:08:00,3.5779,3.58804,3.57225,3.58804,6750000.0
2007-12-05 17:09:00,3.58979,3.59026,3.57889,3.58746,7910000.0
2007-12-05 17:10:00,3.58883,3.58883,3.58036,3.58825,5630000.0
2007-12-05 17:11:00,3.58352,3.59015,3.5805,3.58539,6390000.0
2007-12-05 17:12:00,3.5894,3.58961,3.58305,3.58606,6380000.0
2007-12-05 17:13:00,3.58936,3.58936,3.58303,3.58786,5270000.0
2007-12-05 17:14:00,3.58557,3.59031,3.5832,3.58797,11650000.0
2007-12-05 17:15:00,3.59054,3.59124,3.58147,3.58801,11640000.0
2007-12-05 17:16:00,3.58348,3.59002,3.58279,3.58904,6770000.0
2007-12-05 17:17:00,3.59061,3.59061,3.58382,3.59045,5640000.0
2007-12-05 17:18:00,3.59125,3.59126,3.57998,3.58233,4140000.0
2007-12-05 17:19:00,3.58225,3.59245,3.58225,3.59179,4890000.0
2007-12-05 17:20:00,3.59076,3.59284,3.58222,3.59219,4140000.0
2007-12-05 17:21:00,3.59151,3.59375,3.58264,3.58951,6760000.0
2007-12-05 17:22:00,3.58743,3.59227,3.58097,3.59227,12390000.0
2007-12-05 17:23:00,3.59227,3.59227,3.58562,3.59186,4890000.0
2007-12-05 17:24:00,3.5858,3.59209,3.5832,3.59139,8670000.0
2007-12-05 17:25:00,3.58696,3.59399,3.58261,3.58338,6400000.0
2007-12-05 17:26:00,3.59144,3.59144,3.58244,3.5912,5280000.0
2007-12-05 17:27:00,3.5922,3.5922,3.58334,3.58495,8270000.0
2007-12-05 17:28:00,3.58123,3.58811,3.5737,3.58811,6780000.0
2007-12-05 17:29:00,3.58907,3.5903,3.57744,3.5903,6770000.0
2007-12-05 17:30:00,3.5909,3.59245,3.58164,3.58164,5640000.0
2007-12-05 17:31:00,3.58934,3.58952,3.58013,3.58336,7510000.0
2007-12-05 17:32:00,3.58673,3.59071,3.58277,3.58886,7140000.0
2007-12-05 17:33:00,3.58774,3.59007,3.57808,3.58959,12400000.0
2007-12-05 17:34:00,3.58888,3.58888,3.57914,3.58134,4520000.0
2007-12-05 17:35:00,3.58854,3.5898,3.57943,3.5898,10130000.0
2007-12-05 17:36:00,3.58543,3.58943,3.58135,3.58466,3770000.0
2007-12-05 17:37:00,3.58167,3.59027,3.57972,3.58443,6020000.0
2007-12-05 17:38:00,3.58588,3.59464,3.5806,3.59156,14660000.0
2007-12-05 17:39:00,3.58937,3.58975,3.58164,3.58573,9020000.0
2007-12-05 17:40:00,3.58684,3.59109,3.57645,3.58458,9780000.0
2007-12-05 17:41:00,3.59162,3.59235,3.58289,3.58672,6010000.0
2007-12-05 17:42:00,3.58137,3.58983,3.57804,3.58514,11650000.0
2007-12-05 17:43:00,3.58643,3.59166,3.5812,3.58739,14640000.0
2007-12-05 17:44:00,3.59098,3.59098,3.58261,3.5856,4880000.0
2007-12-05 17:45:00,3.58714,3.59182,3.58349,3.59182,8270000.0
2007-12-05 17:46:00,3.58495,3.59156,3.58344,3.59039,5630000.0
2007-12-05 17:47:00,3.58725,3.59143,3.58492,3.5882,7140000.0
2007-12-05 17:48:00,3.58905,3.58905,3.58408,3.58461,4880000.0
2007-12-05 17:49:00,3.5888,3.58987,3.58292,3.58496,4140000.0
2007-12-05 17:50:00,3.58049,3.58978,3.57796,3.58227,7510000.0
2007-12-05 17:51:00,3.58135,3.59212,3.58135,3.58505,7510000.0
2007-12-05 17:52:00,3.58874,3.58966,3.58158,3.58505,6390000.0
2007-12-05 17:53:00,3.59012,3.59012,3.58214,3.58881,6760000.0
2007-12-05 17:54:00,3.58825,3.59044,3.58052,3.58935,6380000.0
2007-12-05 17:55:00,3.58435,3.5891,3.57834,3.5891,7900000.0
2007-12-05 17:56:00,3.58655,3.59032,3.57911,3.58505,6760000.0
2007-12-05 17:57:00,3.58388,3.58954,3.57851,3.58611,9770000.0
2007-12-05 17:58:00,3.58557,3.58958,3.57828,3.58885,9770000.0
2007-12-05 17:59:00,3.58875,3.59003,3.5798,3.59003,11270000.0
2007-12-05 18:00:00,3.58925,3.58967,3.57955,3.58475,13530000.0
2007-12-05 18:01:00,3.58936,3.58936,3.58055,3.58326,5250000.0
2007-12-05 18:02:00,3.59028,3.59239,3.58188,3.59091,9780000.0
2007-12-05 18:03:00,3.58895,3.59049,3.58038,3.58038,4520000.0
2007-12-05 18:04:00,3.58559,3.58864,3.5783,3.58336,10140000.0
2007-12-05 18:05:00,3.58721,3.58844,3.5772,3.58775,9400000.0
2007-12-05 18:06:00,3.5849,3.58941,3.57719,3.589,7510000.0
2007-12-05 18:07:00,3.58438,3.58859,3.57973,3.57973,4520000.0
2007-12-05 18:08:00,3.58375,3.58691,3.57611,3.58691,6770000.0
2007-12-05 18:09:00,3.58699,3.58833,3.58287,3.58833,5250000.0
2007-12-05 18:10:00,3.58739,3.58739,3.57371,3.58435,5260000.0
2007-12-05 18:11:00,3.5861,3.5861,3.5787,3.58274,4510000.0
2007-12-05 18:12:00,3.58617,3.58654,3.5757,3.58312,10890000.0
2007-12-05 18:13:00,3.58635,3.58635,3.57871,3.57871,4510000.0
2007-12-05 18:14:00,3.58369,3.58369,3.57185,3.58233,10890000.0
2007-12-05 18:15:00,3.57841,3.5832,3.57062,3.58267,8630000.0
2007-12-05 18:16:00,3.57565,3.58569,3.57565,3.58371,9760000.0
2007-12-05 18:17:00,3.58131,3.58529,3.58046,3.58529,4510000.0
2007-12-05 18:18:00,3.58402,3.58424,3.57834,3.58417,4510000.0
2007-12-05 18:19:00,3.57916,3.58662,3.57735,3.57893,6770000.0
2007-12-05 18:20:00,3.57873,3.58347,3.5758,3.5758,4140000.0
2007-12-05 18:21:00,3.58059,3.58464,3.57294,3.58011,10900000.0
2007-12-05 18:22:00,3.58344,3.58344,3.57436,3.58174,6760000.0
2007-12-05 18:23:00,3.58324,3.58409,3.5767,3.57866,3770000.0
2007-12-05 18:24:00,3.58381,3.58598,3.57486,3.5841,15420000.0
2007-12-05 18:25:00,3.57801,3.58058,3.57254,3.57589,7510000.0
2007-12-05 18:26:00,3.58136,3.58136,3.56911,3.57665,9770000.0
2007-12-05 18:27:00,3.57571,3.58225,3.57571,3.57934,4890000.0
2007-12-05 18:28:00,3.58214,3.58258,3.57739,3.58077,4510000.0
2007-12-05 18:29:00,3.58241,3.58338,3.57292,3.58055,6400000.0
2007-12-05 18:30:00,3.58104,3.58276,3.57276,3.58276,7140000.0
2007-12-05 18:31:00,3.57656,3.58401,3.57656,3.58232,5630000.0
2007-12-05 18:32:00,3.58215,3.58215,3.57207,3.57207,5260000.0
2007-12-05 18:33:00,3.57665,3.58122,3.57204,3.58122,7510000.0
2007-12-05 18:34:00,3.57296,3.5826,3.57296,3.58182,5630000.0
2007-12-05 18:35:00,3.57546,3.58436,3.57546,3.5798,10130000.0
2007-12-05 18:36:00,3.57865,3.58215,3.57476,3.58215,4880000.0
2007-12-05 18:37:00,3.57665,3.58496,3.57514,3.579,10160000.0
2007-12-05 18:38:00,3.57679,3.58199,3.57381,3.57681,10520000.0
2007-12-05 18:39:00,3.58143,3.58229,3.57082,3.58229,7510000.0
2007-12-05 18:40:00,3.57513,3.58202,3.57513,3.58123,6010000.0
2007-12-05 18:41:00,3.58158,3.58289,3.57318,3.58113,6380000.0
2007-12-05 18:42:00,3.57748,3.58266,3.57155,3.57701,8640000.0
2007-12-05 18:43:00,3.58098,3.58098,3.57324,3.57865,4510000.0
2007-12-05 18:44:00,3.58096,3.58271,3.57189,3.58271,4140000.0
2007-12-05 18:45:00,3.57632,3.58092,3.56862,3.58092,7140000.0
2007-12-05 18:46:00,3.57721,3.58313,3.57359,3.58293,7880000.0
2007-12-05 18:47:00,3.58115,3.58252,3.5715,3.58222,4530000.0
2007-12-05 18:48:00,3.5773,3.58208,3.5773,3.58065,7130000.0
2007-12-05 18:49:00,3.57652,3.58174,3.57094,3.58077,6010000.0
2007-12-05 18:50:00,3.57859,3.58223,3.57128,3.57779,8630000.0
2007-12-05 18:51:00,3.58104,3.58145,3.57069,3.57666,5260000.0
2007-12-05 18:52:00,3.57711,3.58216,3.57234,3.58011,6770000.0
2007-12-05 18:53:00,3.57882,3.5831,3.57207,3.57311,8270000.0
2007-12-05 18:54:00,3.58221,3.58378,3.57684,3.58052,8650000.0
2007-12-05 18:55:00,3.57253,3.58231,3.57253,3.57882,4520000.0
2007-12-05 18:56:00,3.57685,3.58218,3.57445,3.58137,5260000.0
2007-12-05 18:57:00,3.58219,3.58219,3.57197,3.57756,4510000.0
2007-12-05 18:58:00,3.5777,3.57889,3.5699,3.57889,7140000.0
2007-12-05 18:59:00,3.57397,3.57886,3.57242,3.57537,6020000.0
2007-12-05 19:00:00,3.58172,3.58244,3.57121,3.58244,9400000.0
2007-12-05 19:01:00,3.58084,3.58232,3.57318,3.57826,4520000.0
2007-12-05 19:02:00,3.57736,3.58195,3.57625,3.58142,6760000.0
2007-12-05 19:03:00,3.57625,3.58419,3.57625,3.58262,5260000.0
2007-12-05 19:04:00,3.58269,3.58561,3.57531,3.5758,6400000.0
2007-12-05 19:05:00,3.58211,3.58211,3.57168,3.58004,5630000.0
2007-12-05 19:06:00,3.58196,3.58196,3.57238,3.57967,5250000.0
2007-12-05 19:07:00,3.57686,3.58106,3.57137,3.58106,6770000.0
2007-12-05 19:08:00,3.57456,3.58162,3.57456,3.57523,3010000.0
2007-12-05 19:09:00,3.58041,3.58041,3.57457,3.57465,3380000.0
2007-12-05 19:10:00,3.57622,3.58121,3.57211,3.57784,6390000.0
2007-12-05 19:11:00,3.57562,3.58027,3.57305,3.57906,3380000.0
2007-12-05 19:12:00,3.57891,3.57891,3.56529,3.57847,9760000.0
2007-12-05 19:13:00,3.58096,3.5814,3.57484,3.57829,6000000.0
2007-12-05 19:14:00,3.57652,3.58135,3.57054,3.58135,4510000.0
2007-12-05 19:15:00,3.58045,3.58045,3.56785,3.57415,6010000.0
2007-12-05 19:16:00,3.57579,3.58305,3.5723,3.5723,7880000.0
2007-12-05 19:17:00,3.57097,3.57872,3.57097,3.57872,3760000.0
2007-12-05 19:18:00,3.5741,3.57975,3.5697,3.57975,4880000.0
2007-12-05 19:19:00,3.58047,3.58047,3.57566,3.57566,4130000.0
2007-12-05 19:20:00,3.5751,3.5812,3.5751,3.58115,3760000.0
2007-12-05 19:21:00,3.57672,3.58439,3.57672,3.57781,6400000.0
2007-12-05 19:22:00,3.58142,3.58209,3.57265,3.58042,9390000.0
2007-12-05 19:23:00,3.57665,3.5843,3.57266,3.58324,7510000.0
2007-12-05 19:24:00,3.58274,3.58274,3.57554,3.58115,6390000.0
2007-12-05 19:25:00,3.57874,3.58226,3.57211,3.5766,6010000.0
2007-12-05 19:26:00,3.57676,3.58464,3.5736,3.58311,6400000.0
2007-12-05 19:27:00,3.58202,3.58202,3.57313,3.57696,4140000.0
2007-12-05 19:28:00,3.57819,3.58186,3.57638,3.58076,5260000.0
2007-12-05 19:29:00,3.5818,3.58427,3.57345,3.57352,7520000.0
2007-12-05 19:30:00,3.57564,3.58202,3.57238,3.57704,11280000.0
2007-12-05 19:31:00,3.58057,3.58122,3.57448,3.58117,4520000.0
2007-12-05 19:32:00,3.57596,3.58079,3.57564,3.58047,6000000.0
2007-12-05 19:33:00,3.58079,3.58079,3.57486,3.57639,5260000.0
2007-12-05 19:34:00,3.58229,3.58229,3.58124,3.58124,4500000.0
2007-12-05 19:36:00,3.58095,3.58313,3.57705,3.57762,7140000.0
2007-12-05 19:37:00,3.57618,3.58068,3.57114,3.58068,4890000.0
2007-12-05 19:38:00,3.58078,3.58078,3.57754,3.57754,1500000.0
2007-12-05 19:40:00,3.5762,3.5813,3.57377,3.5813,6390000.0
2007-12-05 19:41:00,3.58241,3.58241,3.57249,3.58127,5630000.0
2007-12-05 19:42:00,3.57356,3.58025,3.57295,3.57447,7880000.0
2007-12-05 19:43:00,3.57841,3.57841,3.57281,3.57698,4140000.0
2007-12-05 19:45:00,3.57336,3.58363,3.57336,3.58128,16540000.0
2007-12-05 19:46:00,3.57175,3.5835,3.57175,3.57962,7900000.0
2007-12-05 19:47:00,3.57712,3.57712,3.56975,3.57076,5650000.0
2007-12-05 19:48:00,3.57934,3.5804,3.57484,3.57834,5640000.0
2007-12-05 19:49:00,3.57876,3.57876,3.56709,3.57241,4900000.0
2007-12-05 19:50:00,3.57896,3.58148,3.57114,3.57824,4130000.0
2007-12-05 19:51:00,3.57418,3.57934,3.57418,3.57481,2630000.0
2007-12-05 19:52:00,3.57902,3.57902,3.57395,3.57395,4880000.0
2007-12-05 19:53:00,3.57584,3.58137,3.57584,3.57624,4520000.0
2007-12-05 19:54:00,3.57844,3.57844,3.57395,3.57395,1500000.0
2007-12-05 19:55:00,3.57526,3.58228,3.57163,3.57872,7520000.0
2007-12-05 19:56:00,3.57928,3.57928,3.57238,3.57847,6000000.0
2007-12-05 19:57:00,3.57819,3.57871,3.56973,3.57239,4510000.0
2007-12-05 19:58:00,3.57885,3.57885,3.57266,3.57315,5630000.0
2007-12-05 19:59:00,3.57894,3.57894,3.5726,3.57413,4520000.0
2007-12-05 20:00:00,3.57761,3.58052,3.57167,3.57806,6760000.0
2007-12-05 20:01:00,3.57613,3.57878,3.57141,3.57721,5260000.0
2007-12-05 20:02:00,3.57971,3.57971,3.57225,3.57847,6390000.0
2007-12-05 20:03:00,3.57927,3.58157,3.57562,3.57619,8630000.0
2007-12-05 20:04:00,3.58177,3.58177,3.57477,3.57994,7140000.0
2007-12-05 20:05:00,3.57277,3.58181,3.57277,3.58176,6010000.0
2007-12-05 20:06:00,3.57584,3.58333,3.57251,3.57442,6390000.0
2007-12-05 20:07:00,3.58072,3.58072,3.57018,3.5792,4880000.0
2007-12-05 20:08:00,3.57257,3.5785,3.57257,3.57803,3770000.0
2007-12-05 20:09:00,3.57929,3.58032,3.57505,3.58032,4880000.0
2007-12-05 20:10:00,3.58065,3.58065,3.57138,3.57952,3390000.0
2007-12-05 20:11:00,3.57824,3.57979,3.57002,3.57884,4500000.0
2007-12-05 20:12:00,3.58121,3.58194,3.57544,3.58064,4140000.0
2007-12-05 20:13:00,3.57848,3.58043,3.56986,3.57358,5630000.0
2007-12-05 20:14:00,3.57705,3.58571,3.57253,3.58514,11650000.0
2007-12-05 20:15:00,3.58467,3.58467,3.57463,3.58465,6390000.0
2007-12-05 20:16:00,3.58154,3.58446,3.58154,3.58319,3760000.0
2007-12-05 20:17:00,3.58303,3.58424,3.57856,3.57962,7510000.0
2007-12-05 20:18:00,3.57786,3.57786,3.57623,3.57623,1500000.0
2007-12-05 20:19:00,3.5831,3.5831,3.5734,3.58268,6000000.0
2007-12-05 20:20:00,3.58173,3.58173,3.5717,3.57831,5640000.0
2007-12-05 20:23:00,3.57643,3.58358,3.57419,3.57419,4140000.0
2007-12-05 20:24:00,3.57882,3.58333,3.57803,3.57887,4890000.0
2007-12-05 20:25:00,3.57836,3.58255,3.57263,3.57552,6000000.0
2007-12-05 20:27:00,3.57777,3.58279,3.57645,3.58279,7150000.0
2007-12-05 20:28:00,3.57316,3.58246,3.57316,3.57494,7890000.0
2007-12-05 20:30:00,3.58056,3.58492,3.57576,3.58329,5650000.0
2007-12-05 20:31:00,3.5797,3.58446,3.57417,3.57417,5270000.0
2007-12-05 20:32:00,3.58198,3.58198,3.5726,3.5726,1130000.0
2007-12-05 20:33:00,3.58083,3.58222,3.57276,3.58197,4520000.0
2007-12-05 20:34:00,3.57709,3.58148,3.57179,3.57219,9020000.0
2007-12-05 20:36:00,3.57759,3.58251,3.57759,3.58066,4890000.0
2007-12-05 20:37:00,3.58067,3.58067,3.57583,3.57583,1130000.0
2007-12-05 20:38:00,3.58025,3.58128,3.57206,3.57991,5630000.0
2007-12-05 20:39:00,3.57016,3.58013,3.57016,3.58013,4890000.0
2007-12-05 20:40:00,3.58016,3.58114,3.58016,3.58114,1130000.0
2007-12-05 20:41:00,3.58006,3.58006,3.57691,3.57723,1510000.0
2007-12-05 20:42:00,3.5803,3.58089,3.57567,3.58089,3760000.0
2007-12-05 20:43:00,3.5744,3.58114,3.5744,3.58034,5280000.0
2007-12-05 20:44:00,3.5765,3.58364,3.57253,3.58364,9400000.0
2007-12-05 20:45:00,3.58496,3.58562,3.57622,3.57652,6770000.0
2007-12-05 20:47:00,3.58438,3.58438,3.57362,3.58232,5700000.0
2007-12-05 20:50:00,3.57961,3.58196,3.57708,3.5819,2270000.0
2007-12-05 20:51:00,3.57927,3.58156,3.57467,3.58156,4510000.0
2007-12-05 20:52:00,3.57682,3.58363,3.57202,3.57534,7550000.0
2007-12-05 20:53:00,3.5764,3.58081,3.56886,3.57443,8650000.0
2007-12-05 20:54:00,3.58113,3.58113,3.5758,3.5799,3380000.0
2007-12-05 20:55:00,3.58208,3.58256,3.57512,3.58135,5650000.0
2007-12-05 20:56:00,3.58216,3.58392,3.57477,3.5829,3400000.0
2007-12-05 20:57:00,3.5758,3.58018,3.57142,3.58018,4890000.0
2007-12-05 20:59:00,3.58085,3.58302,3.57727,3.5773,5260000.0
2007-12-05 21:00:00,3.58318,3.58318,3.57286,3.58062,7520000.0
2007-12-05 21:01:00,3.58053,3.58053,3.56799,3.57098,5260000.0
2007-12-05 21:02:00,3.57404,3.58383,3.57404,3.58167,3380000.0
2007-12-05 21:03:00,3.57822,3.58195,3.57689,3.58027,3380000.0
2007-12-05 21:05:00,3.57634,3.58192,3.57194,3.58067,6020000.0
2007-12-05 21:06:00,3.57554,3.58128,3.57203,3.58128,10140000.0
2007-12-05 21:07:00,3.58061,3.5819,3.57065,3.57584,6400000.0
2007-12-05 21:08:00,3.57444,3.5838,3.57393,3.57393,7510000.0
2007-12-05 21:10:00,3.5824,3.58268,3.57586,3.58254,6020000.0
2007-12-05 21:11:00,3.58365,3.58477,3.57758,3.57837,4890000.0
2007-12-05 21:12:00,3.57708,3.58229,3.57672,3.57672,9770000.0
2007-12-05 21:13:00,3.57659,3.58241,3.57659,3.58101,4880000.0
2007-12-05 21:14:00,3.58103,3.58242,3.57684,3.58095,8660000.0
2007-12-05 21:15:00,3.57929,3.58593,3.57764,3.58214,6790000.0
2007-12-05 21:16:00,3.58153,3.58201,3.5756,3.57568,6390000.0
2007-12-05 21:17:00,3.58237,3.58237,3.57672,3.58064,4510000.0
2007-12-05 21:18:00,3.58185,3.58204,3.57531,3.58204,4890000.0
2007-12-05 21:19:00,3.57953,3.5849,3.57953,3.58266,4510000.0
2007-12-05 21:20:00,3.57261,3.58283,3.57261,3.58283,6760000.0
2007-12-05 21:21:00,3.57833,3.58248,3.573,3.58002,5630000.0
2007-12-05 21:22:00,3.58093,3.58093,3.57391,3.58075,4890000.0
2007-12-05 21:23:00,3.58018,3.58018,3.57702,3.57702,1880000.0
2007-12-05 21:24:00,3.58068,3.58197,3.57568,3.57739,4140000.0
2007-12-05 21:25:00,3.58098,3.58263,3.57171,3.57922,9780000.0
2007-12-05 21:26:00,3.57632,3.58023,3.57482,3.57932,5280000.0
2007-12-05 21:27:00,3.57828,3.57885,3.57331,3.57646,3030000.0
2007-12-05 21:28:00,3.57998,3.5814,3.57175,3.57463,4140000.0
2007-12-05 21:29:00,3.57989,3.57989,3.57533,3.57533,3380000.0
2007-12-05 21:30:00,3.58186,3.58203,3.57223,3.57965,4890000.0
2007-12-05 21:31:00,3.57597,3.58001,3.57409,3.57559,5640000.0
2007-12-05 21:32:00,3.57548,3.58077,3.57548,3.57963,5270000.0
2007-12-05 21:33:00,3.58037,3.58161,3.56892,3.57673,4890000.0
2007-12-05 21:34:00,3.5824,3.5824,3.57579,3.58129,4140000.0
2007-12-05 21:35:00,3.58153,3.58153,3.57372,3.58083,6780000.0
2007-12-05 21:36:00,3.57662,3.58135,3.57233,3.57233,4890000.0
2007-12-05 21:37:00,3.57976,3.58335,3.57472,3.58165,6780000.0
2007-12-05 21:38:00,3.57412,3.58362,3.57412,3.58327,5270000.0
2007-12-05 21:39:00,3.58342,3.58509,3.57306,3.57306,5270000.0
2007-12-05 21:40:00,3.57633,3.58115,3.57143,3.5793,6780000.0
2007-12-05 21:41:00,3.57951,3.581,3.57635,3.57842,4880000.0
2007-12-05 21:42:00,3.58072,3.58121,3.57573,3.57573,5260000.0
2007-12-05 21:43:00,3.58055,3.58157,3.57974,3.58085,7140000.0
2007-12-05 21:44:00,3.57628,3.58185,3.57474,3.58093,8280000.0
2007-12-05 21:45:00,3.57489,3.58329,3.57489,3.5804,4500000.0
2007-12-05 21:46:00,3.57966,3.58076,3.5753,3.58068,5630000.0
2007-12-05 21:47:00,3.57524,3.57989,3.56921,3.5711,7520000.0
2007-12-05 21:48:00,3.57982,3.57988,3.57013,3.57988,5260000.0
2007-12-05 21:49:00,3.57881,3.58202,3.57389,3.57389,6020000.0
2007-12-05 21:50:00,3.57739,3.57848,3.57331,3.57331,4140000.0
2007-12-05 21:51:00,3.56898,3.57874,3.56898,3.57768,4880000.0
2007-12-05 21:52:00,3.57966,3.58035,3.57182,3.5759,4530000.0
2007-12-05 21:53:00,3.57973,3.57976,3.5727,3.57446,4520000.0
2007-12-05 21:54:00,3.57788,3.57905,3.57489,3.57542,4520000.0
2007-12-05 21:55:00,3.57998,3.58096,3.571,3.58002,6760000.0
2007-12-05 21:56:00,3.57798,3.57891,3.57794,3.57834,3750000.0
2007-12-05 21:57:00,3.57914,3.57934,3.56967,3.57511,6020000.0
2007-12-05 21:58:00,3.57972,3.58107,3.57163,3.57865,3400000.0
2007-12-05 21:59:00,3.5788,3.5802,3.57033,3.5795,9400000.0
2007-12-05 22:00:00,3.57545,3.58076,3.57377,3.57915,6410000.0
2007-12-05 22:01:00,3.57009,3.57987,3.57009,3.57416,3780000.0
2007-12-05 22:02:00,3.57926,3.57926,3.57464,3.57777,3010000.0
2007-12-05 22:03:00,3.57811,3.57919,3.57429,3.57897,6010000.0
2007-12-05 22:05:00,3.58006,3.58153,3.5738,3.57966,6770000.0
2007-12-05 22:06:00,3.58085,3.58187,3.57269,3.57537,4140000.0
2007-12-05 22:07:00,3.57919,3.57949,3.57788,3.57944,4880000.0
2007-12-05 22:08:00,3.57912,3.57941,3.57122,3.57941,4530000.0
2007-12-05 22:09:00,3.57982,3.57982,3.5743,3.57936,4890000.0
2007-12-05 22:10:00,3.57791,3.5802,3.57018,3.5784,5650000.0
2007-12-05 22:11:00,3.57765,3.58017,3.56649,3.57763,6760000.0
2007-12-05 22:12:00,3.56972,3.57847,3.56867,3.57847,5630000.0
2007-12-05 22:13:00,3.57926,3.58105,3.57557,3.57919,6390000.0
2007-12-05 22:14:00,3.57894,3.57894,3.56937,3.57801,6760000.0
2007-12-05 22:15:00,3.57519,3.58092,3.56962,3.56964,5260000.0
2007-12-05 22:16:00,3.57799,3.58091,3.57585,3.57915,4510000.0
2007-12-05 22:17:00,3.57784,3.5782,3.57349,3.57728,4510000.0
2007-12-05 22:18:00,3.5736,3.57902,3.5736,3.57524,5270000.0
2007-12-05 22:19:00,3.57309,3.58215,3.57221,3.57945,6760000.0
2007-12-05 22:20:00,3.57758,3.5798,3.56979,3.57382,3770000.0
2007-12-05 22:21:00,3.57537,3.57858,3.57342,3.57348,6010000.0
2007-12-05 22:22:00,3.57459,3.58092,3.57459,3.57913,5630000.0
2007-12-05 22:23:00,3.57558,3.58019,3.57316,3.57717,6390000.0
2007-12-05 22:24:00,3.5787,3.57943,3.57412,3.57943,4890000.0
2007-12-05 22:25:00,3.57468,3.57967,3.57246,3.57491,7140000.0
2007-12-05 22:26:00,3.57656,3.58221,3.57179,3.58046,3770000.0
2007-12-05 22:27:00,3.57965,3.58063,3.5704,3.57514,5640000.0
2007-12-05 22:28:00,3.57486,3.5796,3.57486,3.57895,2640000.0
2007-12-05 22:29:00,3.57328,3.57758,3.57135,3.57375,5630000.0
2007-12-05 22:30:00,3.57482,3.58102,3.57452,3.57452,4140000.0
2007-12-05 22:32:00,3.57846,3.57879,3.57791,3.57877,6000000.0
2007-12-05 22:33:00,3.57902,3.57902,3.57443,3.5787,5630000.0
2007-12-05 22:35:00,3.56856,3.57651,3.56745,3.57651,5270000.0
2007-12-05 22:36:00,3.5746,3.5802,3.5697,3.57416,3020000.0
2007-12-05 22:37:00,3.57927,3.57927,3.57251,3.57369,4140000.0
2007-12-05 22:38:00,3.57867,3.57955,3.57354,3.57354,7150000.0
2007-12-05 22:39:00,3.57812,3.58092,3.5734,3.57677,6020000.0
2007-12-05 22:40:00,3.57715,3.57851,3.57071,3.57778,4140000.0
2007-12-05 22:41:00,3.5704,3.58039,3.5704,3.57639,4520000.0
2007-12-05 22:42:00,3.57369,3.57937,3.57142,3.57315,5260000.0
2007-12-05 22:43:00,3.57841,3.57881,3.57046,3.57452,6400000.0
2007-12-05 22:44:00,3.57866,3.57943,3.5701,3.57772,4510000.0
2007-12-05 22:45:00,3.57641,3.58043,3.57434,3.57877,8280000.0
2007-12-05 22:46:00,3.57329,3.57885,3.56842,3.56842,9040000.0
2007-12-05 22:47:00,3.57575,3.5792,3.57337,3.57337,4520000.0
2007-12-05 22:48:00,3.57737,3.57737,3.57102,3.57713,3010000.0
2007-12-05 22:49:00,3.57302,3.57818,3.56835,3.56835,3760000.0
2007-12-05 22:50:00,3.57956,3.57956,3.57373,3.57736,2640000.0
2007-12-05 22:51:00,3.57218,3.57705,3.57218,3.57605,4130000.0
2007-12-05 22:52:00,3.57752,3.57802,3.57272,3.57802,4890000.0
2007-12-05 22:53:00,3.57906,3.58092,3.57669,3.57765,4150000.0
2007-12-05 22:54:00,3.57425,3.58019,3.57256,3.57468,7140000.0
2007-12-05 22:55:00,3.57389,3.5788,3.57342,3.574,5640000.0
2007-12-05 22:56:00,3.57508,3.57947,3.57249,3.57947,4520000.0
2007-12-05 22:57:00,3.57433,3.57906,3.57425,3.57425,4140000.0
2007-12-05 22:58:00,3.57402,3.57863,3.57318,3.57763,6380000.0
2007-12-05 22:59:00,3.57626,3.58031,3.57563,3.57917,4890000.0
2007-12-05 23:00:00,3.57662,3.58402,3.57193,3.57193,7910000.0
2007-12-05 23:01:00,3.57438,3.57988,3.57438,3.57502,6390000.0
2007-12-05 23:02:00,3.57908,3.58011,3.5752,3.57913,4140000.0
2007-12-05 23:03:00,3.57941,3.57941,3.57294,3.57452,4890000.0
2007-12-05 23:04:00,3.57828,3.5804,3.57321,3.57612,4900000.0
2007-12-05 23:05:00,3.57821,3.57871,3.56977,3.56977,7520000.0
2007-12-05 23:06:00,3.57191,3.57877,3.57191,3.57877,7150000.0
2007-12-05 23:07:00,3.57981,3.57981,3.57026,3.57529,5260000.0
2007-12-05 23:08:00,3.57776,3.57937,3.56811,3.57937,5640000.0
2007-12-05 23:09:00,3.57878,3.58092,3.57063,3.5799,5640000.0
2007-12-05 23:10:00,3.57502,3.57876,3.57276,3.57383,4890000.0
2007-12-05 23:11:00,3.57792,3.57999,3.57507,3.57507,5270000.0
2007-12-05 23:12:00,3.58041,3.5829,3.57116,3.57116,5640000.0
2007-12-05 23:13:00,3.57783,3.57891,3.57182,3.57447,4880000.0
2007-12-05 23:14:00,3.57057,3.57912,3.57057,3.57419,3010000.0
2007-12-05 23:15:00,3.58133,3.58167,3.57587,3.5765,6010000.0
2007-12-05 23:16:00,3.57702,3.58012,3.57098,3.58012,3770000.0
2007-12-05 23:17:00,3.57856,3.57899,3.5745,3.57899,4520000.0
2007-12-05 23:18:00,3.58012,3.58035,3.57123,3.58013,6380000.0
2007-12-05 23:19:00,3.58026,3.58026,3.57576,3.57576,4890000.0
2007-12-05 23:20:00,3.57849,3.57989,3.57066,3.57973,5630000.0
2007-12-05 23:21:00,3.57532,3.58048,3.57132,3.58011,4510000.0
2007-12-05 23:22:00,3.58142,3.58142,3.57305,3.58013,4140000.0
2007-12-05 23:23:00,3.57718,3.58234,3.57114,3.57904,8650000.0
2007-12-05 23:24:00,3.57616,3.58108,3.57122,3.58067,6020000.0
2007-12-05 23:25:00,3.57553,3.58087,3.57142,3.57142,2260000.0
2007-12-05 23:26:00,3.57971,3.58174,3.57119,3.57419,4140000.0
2007-12-05 23:27:00,3.56898,3.57926,3.56898,3.57279,3770000.0
2007-12-05 23:28:00,3.57161,3.58215,3.57161,3.58215,3770000.0
2007-12-05 23:29:00,3.57929,3.57929,3.56944,3.57674,5640000.0
2007-12-05 23:30:00,3.58022,3.58331,3.57778,3.58179,4140000.0
2007-12-05 23:31:00,3.57865,3.57952,3.57381,3.57867,6400000.0
2007-12-05 23:32:00,3.57815,3.5785,3.56851,3.57815,2640000.0
2007-12-05 23:33:00,3.57495,3.58108,3.56986,3.579,7880000.0
2007-12-05 23:34:00,3.57098,3.58224,3.57098,3.5789,7910000.0
2007-12-05 23:35:00,3.57313,3.57835,3.57308,3.57712,3770000.0
2007-12-05 23:36:00,3.57803,3.57892,3.57362,3.57414,5270000.0
2007-12-05 23:37:00,3.57904,3.57904,3.56952,3.57749,5650000.0
2007-12-05 23:38:00,3.57799,3.57924,3.57461,3.57779,3400000.0
2007-12-05 23:39:00,3.57224,3.57916,3.56958,3.57838,6030000.0
2007-12-05 23:40:00,3.57224,3.57705,3.56953,3.56953,3030000.0
2007-12-05 23:41:00,3.57809,3.5789,3.57338,3.5789,2270000.0
2007-12-05 23:42:00,3.56975,3.57821,3.56942,3.57353,4510000.0
2007-12-05 23:43:00,3.57648,3.57769,3.57242,3.57679,5260000.0
2007-12-05 23:44:00,3.57379,3.57947,3.57089,3.57689,7510000.0
2007-12-05 23:45:00,3.57757,3.57901,3.5743,3.57702,6770000.0
2007-12-05 23:46:00,3.57467,3.57979,3.57334,3.5756,4510000.0
2007-12-05 23:48:00,3.57535,3.58081,3.57109,3.57865,6760000.0
2007-12-05 23:49:00,3.57802,3.5792,3.56968,3.56968,5250000.0
2007-12-05 23:50:00,3.5718,3.57518,3.5718,3.57199,6000000.0
2007-12-05 23:51:00,3.5788,3.5788,3.56684,3.57694,11680000.0
2007-12-05 23:52:00,3.57209,3.57747,3.5691,3.57382,4130000.0
2007-12-05 23:53:00,3.57445,3.57859,3.57373,3.57433,2640000.0
2007-12-05 23:54:00,3.57914,3.57914,3.57345,3.57441,4140000.0
2007-12-05 23:55:00,3.57491,3.57981,3.57,3.57981,4510000.0
2007-12-05 23:56:00,3.57371,3.58251,3.57304,3.58018,6390000.0
2007-12-05 23:57:00,3.57868,3.58018,3.57412,3.57412,6030000.0
2007-12-05 23:58:00,3.57718,3.57867,3.56904,3.57337,4510000.0
2007-12-05 23:59:00,3.57179,3.57868,3.56822,3.57219,4510000.0
2007-12-06 00:00:00,3.58007,3.58108,3.57019,3.57821,9030000.0
2007-12-06 00:01:00,3.57683,3.57683,3.57218,3.57651,2640000.0
2007-12-06 00:02:00,3.56798,3.57646,3.56798,3.57646,3390000.0
2007-12-06 00:03:00,3.57433,3.57746,3.56792,3.57746,6020000.0
2007-12-06 00:04:00,3.57289,3.57722,3.56811,3.57435,3770000.0
2007-12-06 00:05:00,3.57636,3.57756,3.57131,3.57287,4520000.0
2007-12-06 00:06:00,3.57731,3.57731,3.56952,3.57416,1900000.0
2007-12-06 00:07:00,3.57784,3.57784,3.56972,3.57394,7510000.0
2007-12-06 00:08:00,3.57788,3.57867,3.56906,3.57712,4890000.0
2007-12-06 00:09:00,3.57866,3.57866,3.57337,3.57337,3380000.0
2007-12-06 00:10:00,3.57566,3.57875,3.57263,3.57344,4900000.0
2007-12-06 00:11:00,3.57078,3.57974,3.56962,3.56962,4520000.0
2007-12-06 00:12:00,3.57818,3.57967,3.57424,3.57441,4520000.0
2007-12-06 00:13:00,3.57084,3.57644,3.57084,3.57122,3380000.0
2007-12-06 00:15:00,3.58096,3.58096,3.57451,3.57595,6010000.0
2007-12-06 00:16:00,3.57937,3.57997,3.57283,3.57882,5260000.0
2007-12-06 00:17:00,3.57471,3.57897,3.56858,3.57363,9770000.0
2007-12-06 00:18:00,3.5773,3.57822,3.57242,3.57822,4510000.0
2007-12-06 00:19:00,3.57776,3.57879,3.57373,3.57645,5630000.0
2007-12-06 00:20:00,3.56924,3.57822,3.56924,3.57813,4510000.0
2007-12-06 00:21:00,3.57587,3.57807,3.57326,3.57687,3380000.0
2007-12-06 00:22:00,3.57395,3.57775,3.57219,3.57444,5260000.0
2007-12-06 00:24:00,3.57298,3.57822,3.57283,3.57822,6770000.0
2007-12-06 00:25:00,3.57616,3.57616,3.5682,3.57598,4890000.0
2007-12-06 00:27:00,3.5742,3.5806,3.5742,3.57538,6770000.0
2007-12-06 00:28:00,3.57855,3.57855,3.57258,3.57258,6390000.0
2007-12-06 00:29:00,3.57834,3.57873,3.57332,3.57706,3770000.0
2007-12-06 00:30:00,3.57843,3.5825,3.57436,3.57436,6010000.0
2007-12-06 00:31:00,3.5785,3.5785,3.57669,3.57774,6390000.0
2007-12-06 00:32:00,3.5779,3.5779,3.57067,3.57749,5260000.0
2007-12-06 00:33:00,3.57587,3.57663,3.56742,3.57652,5640000.0
2007-12-06 00:34:00,3.57821,3.57853,3.57365,3.57853,3010000.0
2007-12-06 00:35:00,3.57612,3.58035,3.57275,3.57707,3390000.0
2007-12-06 00:36:00,3.57924,3.57924,3.57001,3.57438,6770000.0
2007-12-06 00:37:00,3.5784,3.5784,3.57405,3.57768,4130000.0
2007-12-06 00:38:00,3.57792,3.57916,3.57248,3.5783,11260000.0
2007-12-06 00:39:00,3.57773,3.57773,3.57129,3.57129,5640000.0
2007-12-06 00:42:00,3.57843,3.57918,3.57414,3.57912,3380000.0
2007-12-06 00:43:00,3.57487,3.58002,3.57096,3.57478,4510000.0
2007-12-06 00:44:00,3.57342,3.57914,3.57057,3.57396,5260000.0
2007-12-06 00:45:00,3.57812,3.58332,3.57153,3.57153,7900000.0
2007-12-06 00:46:00,3.57675,3.57735,3.57236,3.57435,6020000.0
2007-12-06 00:47:00,3.57843,3.57843,3.57368,3.57431,3390000.0
2007-12-06 00:48:00,3.57719,3.57732,3.57122,3.57407,2260000.0
2007-12-06 00:49:00,3.57827,3.57876,3.56862,3.57821,3390000.0
2007-12-06 00:50:00,3.57807,3.57807,3.57807,3.57807,750000.0
2007-12-06 00:52:00,3.5762,3.57853,3.5679,3.57366,6380000.0
2007-12-06 00:53:00,3.57715,3.57916,3.56934,3.57749,7130000.0
2007-12-06 00:54:00,3.56882,3.57822,3.56882,3.57148,3770000.0
2007-12-06 00:55:00,3.57535,3.57535,3.56733,3.56733,5260000.0
2007-12-06 00:56:00,3.56839,3.577,3.56508,3.577,7890000.0
2007-12-06 00:57:00,3.57081,3.57712,3.57081,3.57645,7510000.0
2007-12-06 00:58:00,3.57704,3.57749,3.56665,3.57742,4130000.0
2007-12-06 00:59:00,3.57731,3.57896,3.57731,3.57764,3760000.0
2007-12-06 01:00:00,3.55974,3.57502,3.55974,3.57502,8640000.0
2007-12-06 01:01:00,3.57386,3.57868,3.57386,3.574,5630000.0
2007-12-06 01:02:00,3.577,3.57844,3.57071,3.57182,5260000.0
2007-12-06 01:03:00,3.56922,3.57901,3.56693,3.57688,4530000.0
2007-12-06 01:04:00,3.57766,3.57884,3.57219,3.57765,6010000.0
2007-12-06 01:05:00,3.57862,3.57862,3.5687,3.57662,6020000.0
2007-12-06 01:06:00,3.5779,3.58169,3.57005,3.57806,13150000.0
2007-12-06 01:07:00,3.57635,3.57839,3.56796,3.57839,6390000.0
2007-12-06 01:08:00,3.57301,3.58319,3.57166,3.5792,6770000.0
2007-12-06 01:09:00,3.57902,3.57902,3.56898,3.57712,3400000.0
2007-12-06 01:10:00,3.57556,3.5824,3.56936,3.57945,6010000.0
2007-12-06 01:13:00,3.57507,3.5788,3.56942,3.57739,4160000.0
2007-12-06 01:14:00,3.57831,3.57947,3.56768,3.57384,6760000.0
2007-12-06 01:15:00,3.57303,3.58133,3.57303,3.57942,2640000.0
2007-12-06 01:16:00,3.57783,3.57973,3.57263,3.57444,4890000.0
2007-12-06 01:17:00,3.57869,3.57869,3.57282,3.57844,7510000.0
2007-12-06 01:18:00,3.5768,3.5768,3.56766,3.57666,4880000.0
2007-12-06 01:19:00,3.57509,3.5808,3.57061,3.57809,7520000.0
2007-12-06 01:20:00,3.57111,3.57808,3.56888,3.56888,4880000.0
2007-12-06 01:23:00,3.5731,3.57856,3.56858,3.57856,6010000.0
2007-12-06 01:24:00,3.56748,3.57605,3.56748,3.57605,5640000.0
2007-12-06 01:25:00,3.57912,3.57917,3.57238,3.57908,4890000.0
2007-12-06 01:26:00,3.57879,3.57893,3.56933,3.57699,6010000.0
2007-12-06 01:27:00,3.57261,3.57738,3.5676,3.57308,6400000.0
2007-12-06 01:28:00,3.57885,3.57974,3.57021,3.57787,5260000.0
2007-12-06 01:29:00,3.57947,3.58044,3.57026,3.57492,8280000.0
2007-12-06 01:30:00,3.58137,3.58137,3.56732,3.57702,16540000.0
2007-12-06 01:32:00,3.5729,3.57687,3.5718,3.5718,4140000.0
2007-12-06 01:33:00,3.57697,3.57807,3.5716,3.57505,4520000.0
2007-12-06 01:34:00,3.57713,3.58135,3.57338,3.576,6010000.0
2007-12-06 01:35:00,3.57852,3.57852,3.56656,3.57217,4140000.0
2007-12-06 01:36:00,3.57864,3.57984,3.57361,3.57467,6030000.0
2007-12-06 01:37:00,3.57428,3.57714,3.56691,3.57609,6770000.0
2007-12-06 01:38:00,3.57403,3.57884,3.57325,3.57513,6770000.0
2007-12-06 01:39:00,3.57777,3.57975,3.56985,3.57975,6770000.0
2007-12-06 01:40:00,3.57297,3.57869,3.57215,3.57573,8660000.0
2007-12-06 01:41:00,3.57758,3.5782,3.56814,3.5782,5640000.0
2007-12-06 01:42:00,3.57893,3.57893,3.57311,3.57636,3760000.0
2007-12-06 01:43:00,3.57745,3.57745,3.57288,3.57335,6380000.0
2007-12-06 01:44:00,3.57842,3.57842,3.57507,3.57507,4140000.0
2007-12-06 01:45:00,3.57954,3.58192,3.57469,3.57469,10160000.0
2007-12-06 01:46:00,3.57901,3.57901,3.57058,3.5742,6010000.0
2007-12-06 01:47:00,3.57828,3.57828,3.56571,3.5757,5650000.0
2007-12-06 01:48:00,3.57878,3.57878,3.57357,3.57732,5280000.0
2007-12-06 01:49:00,3.57771,3.57902,3.56976,3.57839,4890000.0
2007-12-06 01:50:00,3.57761,3.57761,3.57171,3.57185,3010000.0
2007-12-06 01:52:00,3.57345,3.5769,3.57156,3.57341,7140000.0
2007-12-06 01:53:00,3.57709,3.57825,3.56685,3.57659,4510000.0
2007-12-06 01:54:00,3.57842,3.57842,3.5677,3.57146,3010000.0
2007-12-06 01:55:00,3.57422,3.57887,3.57184,3.57297,6390000.0
2007-12-06 01:56:00,3.5783,3.57889,3.57178,3.57708,6770000.0
2007-12-06 01:57:00,3.57356,3.57866,3.5725,3.5725,4150000.0
2007-12-06 01:58:00,3.57757,3.57809,3.56803,3.57753,4140000.0
2007-12-06 02:00:00,3.57812,3.57906,3.57124,3.57746,4140000.0
2007-12-06 02:01:00,3.57974,3.5809,3.57034,3.57773,7180000.0
2007-12-06 02:02:00,3.57575,3.5791,3.57378,3.57378,4910000.0
2007-12-06 02:03:00,3.56826,3.57732,3.56546,3.57732,4530000.0
2007-12-06 02:04:00,3.57725,3.57954,3.56944,3.57891,6400000.0
2007-12-06 02:05:00,3.57823,3.57904,3.57047,3.57417,4900000.0
2007-12-06 02:06:00,3.56953,3.58071,3.56953,3.57494,5650000.0
2007-12-06 02:07:00,3.57017,3.58003,3.57017,3.57488,4520000.0
2007-12-06 02:08:00,3.56965,3.58024,3.56965,3.57101,3400000.0
2007-12-06 02:09:00,3.57709,3.57714,3.57248,3.5727,5280000.0
2007-12-06 02:11:00,3.57271,3.57764,3.57121,3.57121,3390000.0
2007-12-06 02:12:00,3.57814,3.57814,3.57141,3.57697,4140000.0
2007-12-06 02:13:00,3.57753,3.57753,3.57129,3.57129,4140000.0
2007-12-06 02:14:00,3.57909,3.58091,3.57467,3.57467,5630000.0
2007-12-06 02:15:00,3.57699,3.5816,3.56985,3.57573,4520000.0
2007-12-06 02:16:00,3.57735,3.57966,3.57004,3.57378,7140000.0
2007-12-06 02:17:00,3.57344,3.57893,3.57344,3.57348,3390000.0
2007-12-06 02:18:00,3.57687,3.57812,3.57289,3.57812,3380000.0
2007-12-06 02:19:00,3.57769,3.57843,3.57524,3.57546,6010000.0
2007-12-06 02:20:00,3.57844,3.57861,3.5733,3.5771,3770000.0
2007-12-06 02:21:00,3.57357,3.5787,3.57357,3.57381,3770000.0
2007-12-06 02:22:00,3.57777,3.57935,3.5725,3.57822,4510000.0
2007-12-06 02:23:00,3.57709,3.57709,3.57098,3.57104,4140000.0
2007-12-06 02:24:00,3.57737,3.57939,3.57377,3.57377,3750000.0
2007-12-06 02:25:00,3.57678,3.57813,3.56818,3.57723,7130000.0
2007-12-06 02:26:00,3.57894,3.57894,3.57386,3.57386,2640000.0
2007-12-06 02:27:00,3.57788,3.57788,3.57558,3.5757,3010000.0
2007-12-06 02:28:00,3.57901,3.57962,3.57,3.57006,6770000.0
2007-12-06 02:29:00,3.57434,3.5798,3.56971,3.56971,8270000.0
2007-12-06 02:30:00,3.57999,3.57999,3.57352,3.57871,6380000.0
2007-12-06 02:32:00,3.57663,3.57816,3.57437,3.57437,4150000.0
2007-12-06 02:33:00,3.57374,3.57974,3.56991,3.56991,4540000.0
2007-12-06 02:34:00,3.5696,3.57846,3.5696,3.56966,3770000.0
2007-12-06 02:35:00,3.57637,3.57842,3.57092,3.57634,7510000.0
2007-12-06 02:36:00,3.57629,3.57756,3.56697,3.57756,4890000.0
2007-12-06 02:37:00,3.57901,3.57901,3.56842,3.5768,4510000.0
2007-12-06 02:38:00,3.5695,3.57939,3.5695,3.57825,5630000.0
2007-12-06 02:39:00,3.57745,3.57745,3.57185,3.57319,5260000.0
2007-12-06 02:40:00,3.57305,3.57992,3.57089,3.57799,4140000.0
2007-12-06 02:41:00,3.57092,3.57991,3.57092,3.57991,4520000.0
2007-12-06 02:42:00,3.57895,3.57895,3.56895,3.57826,6020000.0
2007-12-06 02:43:00,3.57798,3.58192,3.56968,3.57473,4150000.0
2007-12-06 02:44:00,3.57015,3.58178,3.57015,3.57507,6000000.0
2007-12-06 02:45:00,3.57425,3.58618,3.57425,3.58026,8640000.0
2007-12-06 02:46:00,3.57743,3.57749,3.56913,3.57729,4140000.0
2007-12-06 02:47:00,3.57097,3.58068,3.57097,3.58032,8260000.0
2007-12-06 02:48:00,3.57387,3.57729,3.57271,3.57729,5640000.0
2007-12-06 02:49:00,3.57828,3.57828,3.57168,3.57364,6770000.0
2007-12-06 02:50:00,3.57759,3.57815,3.56934,3.5767,4880000.0
2007-12-06 02:51:00,3.57901,3.57901,3.5736,3.57864,7510000.0
2007-12-06 02:52:00,3.56876,3.57677,3.56867,3.57651,3760000.0
2007-12-06 02:53:00,3.56993,3.58154,3.56993,3.57826,5630000.0
2007-12-06 02:54:00,3.57219,3.58345,3.57167,3.57494,4140000.0
2007-12-06 02:55:00,3.57765,3.57982,3.56924,3.57712,6770000.0
2007-12-06 02:56:00,3.57757,3.57793,3.57332,3.57422,4140000.0
2007-12-06 02:57:00,3.57503,3.57985,3.57448,3.57448,4500000.0
2007-12-06 02:58:00,3.57183,3.57838,3.56958,3.57359,6390000.0
2007-12-06 02:59:00,3.57407,3.58072,3.56987,3.57921,6790000.0
2007-12-06 03:00:00,3.58088,3.58088,3.57128,3.57739,4510000.0
2007-12-06 03:01:00,3.5727,3.57627,3.56831,3.56865,6390000.0
2007-12-06 03:02:00,3.57372,3.57888,3.56813,3.57364,5260000.0
2007-12-06 03:03:00,3.57051,3.58055,3.57051,3.57093,4900000.0
2007-12-06 03:04:00,3.56979,3.57888,3.56956,3.57821,4150000.0
2007-12-06 03:05:00,3.57755,3.57755,3.56723,3.57707,6390000.0
2007-12-06 03:06:00,3.57568,3.57848,3.56947,3.56947,2270000.0
2007-12-06 03:07:00,3.57438,3.58065,3.57438,3.57832,4140000.0
2007-12-06 03:08:00,3.5745,3.57936,3.57264,3.57767,7500000.0
2007-12-06 03:09:00,3.57947,3.58006,3.57277,3.57702,3390000.0
2007-12-06 03:10:00,3.57453,3.57754,3.56987,3.57492,3770000.0
2007-12-06 03:11:00,3.5797,3.58058,3.56969,3.57896,4890000.0
2007-12-06 03:12:00,3.569,3.57697,3.56861,3.57397,5260000.0
2007-12-06 03:13:00,3.57966,3.58116,3.57115,3.57488,6380000.0
2007-12-06 03:14:00,3.57638,3.57809,3.5721,3.57537,4520000.0
2007-12-06 03:15:00,3.58127,3.58202,3.57237,3.57826,10890000.0
2007-12-06 03:16:00,3.57673,3.57842,3.56855,3.57842,7140000.0
2007-12-06 03:18:00,3.57836,3.58097,3.57508,3.57508,5640000.0
2007-12-06 03:19:00,3.57393,3.57895,3.56949,3.57895,5640000.0
2007-12-06 03:20:00,3.57289,3.57836,3.56966,3.57228,4520000.0
2007-12-06 03:21:00,3.57928,3.58027,3.56821,3.56821,4510000.0
2007-12-06 03:22:00,3.57493,3.57853,3.57336,3.57336,4510000.0
2007-12-06 03:23:00,3.57792,3.57948,3.57402,3.57402,4130000.0
2007-12-06 03:24:00,3.57946,3.57988,3.57395,3.57923,6390000.0
2007-12-06 03:25:00,3.57392,3.57823,3.57071,3.5779,4140000.0
2007-12-06 03:26:00,3.57718,3.57937,3.57207,3.57698,6760000.0
2007-12-06 03:27:00,3.57005,3.58103,3.57005,3.57494,5630000.0
2007-12-06 03:28:00,3.57812,3.57937,3.57026,3.57026,5260000.0
2007-12-06 03:29:00,3.57929,3.58004,3.56992,3.57465,6030000.0
2007-12-06 03:30:00,3.56911,3.5816,3.56823,3.57852,13530000.0
2007-12-06 03:31:00,3.57847,3.57869,3.56831,3.57869,6390000.0
2007-12-06 03:32:00,3.57887,3.57887,3.56843,3.57375,4510000.0
2007-12-06 03:33:00,3.57749,3.57946,3.56911,3.57452,4890000.0
2007-12-06 03:34:00,3.57801,3.57801,3.56361,3.57583,10140000.0
2007-12-06 03:35:00,3.57184,3.57727,3.56578,3.57727,5270000.0
2007-12-06 03:36:00,3.57032,3.5792,3.57032,3.5792,3400000.0
2007-12-06 03:37:00,3.57795,3.57953,3.5712,3.57803,4520000.0
2007-12-06 03:38:00,3.5746,3.57885,3.57094,3.57405,5270000.0
2007-12-06 03:39:00,3.57787,3.57963,3.5746,3.57773,5650000.0
2007-12-06 03:40:00,3.57725,3.57882,3.56901,3.57363,9040000.0
2007-12-06 03:41:00,3.57194,3.57694,3.56977,3.57326,7140000.0
2007-12-06 03:42:00,3.57366,3.58011,3.57366,3.5743,6400000.0
2007-12-06 03:43:00,3.58115,3.58275,3.57162,3.57895,9030000.0
2007-12-06 03:44:00,3.57509,3.5781,3.57011,3.57696,5640000.0
2007-12-06 03:45:00,3.58189,3.58189,3.57037,3.5773,7150000.0
2007-12-06 03:46:00,3.5788,3.5788,3.57265,3.57477,3010000.0
2007-12-06 03:47:00,3.57295,3.57948,3.57295,3.57948,4130000.0
2007-12-06 03:48:00,3.5784,3.57877,3.57332,3.57877,5270000.0
2007-12-06 03:49:00,3.57302,3.57676,3.5673,3.56856,3380000.0
2007-12-06 03:50:00,3.57263,3.57932,3.57263,3.57818,3780000.0
2007-12-06 03:51:00,3.57006,3.57939,3.57006,3.57765,5650000.0
2007-12-06 03:52:00,3.57804,3.57909,3.56894,3.5741,6010000.0
2007-12-06 03:53:00,3.57857,3.5795,3.56967,3.57703,4510000.0
2007-12-06 03:54:00,3.57572,3.58035,3.5712,3.57722,7140000.0
2007-12-06 03:55:00,3.57129,3.57818,3.57122,3.57818,6770000.0
2007-12-06 03:56:00,3.57598,3.57992,3.57598,3.57819,2630000.0
2007-12-06 03:57:00,3.57223,3.58157,3.57081,3.57312,5650000.0
2007-12-06 03:58:00,3.57922,3.57922,3.56997,3.57596,4150000.0
2007-12-06 03:59:00,3.57653,3.57859,3.57058,3.57859,4150000.0
2007-12-06 04:00:00,3.5803,3.5803,3.58014,3.58014,760000.0
2007-12-06 04:01:00,3.57711,3.57791,3.57222,3.57609,5270000.0
2007-12-06 04:02:00,3.57483,3.57865,3.57435,3.57435,6000000.0
2007-12-06 04:03:00,3.57423,3.57759,3.57021,3.57165,6760000.0
2007-12-06 04:04:00,3.57683,3.57847,3.57405,3.57405,4510000.0
2007-12-06 04:05:00,3.57752,3.57899,3.57194,3.57829,4520000.0
2007-12-06 04:06:00,3.57057,3.57742,3.57057,3.57565,4890000.0
2007-12-06 04:07:00,3.57871,3.57941,3.57417,3.57903,4520000.0
2007-12-06 04:08:00,3.57964,3.57964,3.56968,3.56968,3030000.0
2007-12-06 04:09:00,3.57985,3.58072,3.5736,3.57549,5640000.0
2007-12-06 04:10:00,3.57905,3.58012,3.5725,3.57936,11290000.0
2007-12-06 04:11:00,3.57718,3.57718,3.57132,3.57217,2640000.0
2007-12-06 04:12:00,3.56942,3.57813,3.56942,3.57272,6390000.0
2007-12-06 04:13:00,3.57555,3.57972,3.56988,3.56988,6760000.0
2007-12-06 04:14:00,3.57904,3.57925,3.57789,3.57789,3010000.0
2007-12-06 04:15:00,3.58102,3.58102,3.57231,3.5782,5630000.0
2007-12-06 04:16:00,3.57757,3.57938,3.57492,3.57735,3770000.0
2007-12-06 04:17:00,3.57738,3.57965,3.57364,3.57769,4510000.0
2007-12-06 04:18:00,3.56874,3.57704,3.56874,3.57367,4890000.0
2007-12-06 04:19:00,3.57433,3.57991,3.57433,3.57965,3770000.0
2007-12-06 04:20:00,3.57343,3.57811,3.56618,3.57493,4890000.0
2007-12-06 04:21:00,3.57795,3.58033,3.57226,3.57448,7510000.0
2007-12-06 04:22:00,3.57468,3.58056,3.57079,3.57838,8640000.0
2007-12-06 04:23:00,3.57492,3.57897,3.57114,3.57872,4140000.0
2007-12-06 04:24:00,3.57492,3.58015,3.57033,3.57499,6770000.0
2007-12-06 04:25:00,3.57484,3.58055,3.57484,3.57495,4890000.0
2007-12-06 04:26:00,3.5763,3.57754,3.56867,3.56867,6760000.0
2007-12-06 04:27:00,3.57376,3.57897,3.57376,3.57756,5270000.0
2007-12-06 04:28:00,3.57491,3.57491,3.56067,3.57448,7510000.0
2007-12-06 04:29:00,3.5778,3.5802,3.57394,3.574,4880000.0
2007-12-06 04:30:00,3.5793,3.5793,3.57222,3.57567,6410000.0
2007-12-06 04:31:00,3.56779,3.57949,3.56779,3.57838,7530000.0
2007-12-06 04:32:00,3.57889,3.5794,3.56765,3.57876,6390000.0
2007-12-06 04:33:00,3.56851,3.5772,3.56704,3.57088,7130000.0
2007-12-06 04:34:00,3.57891,3.57891,3.57529,3.57863,3010000.0
2007-12-06 04:35:00,3.56699,3.57717,3.56699,3.57238,4150000.0
2007-12-06 04:36:00,3.57886,3.57908,3.56885,3.57058,8630000.0
2007-12-06 04:37:00,3.57356,3.57767,3.57315,3.57342,4890000.0
2007-12-06 04:38:00,3.57767,3.57835,3.57063,3.5767,9410000.0
2007-12-06 04:39:00,3.57833,3.5801,3.57269,3.57295,5660000.0
2007-12-06 04:40:00,3.57549,3.5778,3.57072,3.57283,6010000.0
2007-12-06 04:41:00,3.57431,3.57951,3.57431,3.57938,3380000.0
2007-12-06 04:42:00,3.57256,3.57837,3.57256,3.57837,3380000.0
2007-12-06 04:43:00,3.57188,3.57836,3.57143,3.57708,4900000.0
2007-12-06 04:44:00,3.57053,3.57959,3.57053,3.57959,3010000.0
2007-12-06 04:45:00,3.57641,3.5774,3.56651,3.57716,6390000.0
2007-12-06 04:46:00,3.57713,3.57866,3.56896,3.57846,6400000.0
2007-12-06 04:47:00,3.57663,3.57886,3.57021,3.57855,4510000.0
2007-12-06 04:48:00,3.57821,3.5787,3.57367,3.57831,3770000.0
2007-12-06 04:49:00,3.57533,3.57737,3.56818,3.57638,5660000.0
2007-12-06 04:50:00,3.5767,3.57825,3.57614,3.57702,3010000.0
2007-12-06 04:51:00,3.57709,3.5806,3.5757,3.5791,6770000.0
2007-12-06 04:52:00,3.57837,3.57934,3.56998,3.57897,4890000.0
2007-12-06 04:53:00,3.5777,3.5785,3.57348,3.5785,6770000.0
2007-12-06 04:54:00,3.57695,3.57695,3.56684,3.57175,6400000.0
2007-12-06 04:55:00,3.56216,3.5755,3.56216,3.56798,4880000.0
2007-12-06 04:56:00,3.57833,3.58037,3.57099,3.57929,7900000.0
2007-12-06 04:57:00,3.57639,3.58092,3.57374,3.57571,4890000.0
2007-12-06 04:58:00,3.57824,3.57824,3.56933,3.57802,6010000.0
2007-12-06 04:59:00,3.57312,3.58147,3.57312,3.57982,6400000.0
2007-12-06 05:00:00,3.57513,3.58072,3.56921,3.56921,5260000.0
2007-12-06 05:01:00,3.57374,3.57717,3.56856,3.56856,5260000.0
2007-12-06 05:02:00,3.57802,3.57802,3.57097,3.57452,8630000.0
2007-12-06 05:03:00,3.57917,3.57917,3.56978,3.57565,4890000.0
2007-12-06 05:04:00,3.57288,3.57552,3.57288,3.57464,2260000.0
2007-12-06 05:05:00,3.56896,3.57772,3.56705,3.57772,6770000.0
2007-12-06 05:06:00,3.57703,3.57847,3.56838,3.57847,6000000.0
2007-12-06 05:07:00,3.57774,3.57856,3.56883,3.57829,6020000.0
2007-12-06 05:08:00,3.57883,3.57883,3.56926,3.57867,6010000.0
2007-12-06 05:09:00,3.57157,3.57556,3.56542,3.57194,4510000.0
2007-12-06 05:12:00,3.57897,3.57897,3.56929,3.56936,5260000.0
2007-12-06 05:13:00,3.5705,3.58349,3.5705,3.58016,6750000.0
2007-12-06 05:14:00,3.56962,3.57869,3.56962,3.56992,3010000.0
2007-12-06 05:15:00,3.57324,3.58103,3.57114,3.57214,8650000.0
2007-12-06 05:16:00,3.57764,3.57811,3.56953,3.56953,3380000.0
2007-12-06 05:17:00,3.57402,3.5796,3.56984,3.57859,5250000.0
2007-12-06 05:18:00,3.57623,3.57808,3.56907,3.57801,4880000.0
2007-12-06 05:19:00,3.57334,3.57842,3.56902,3.57719,4510000.0
2007-12-06 05:20:00,3.57725,3.57778,3.57211,3.57485,5260000.0
2007-12-06 05:21:00,3.57562,3.57875,3.56926,3.56938,4880000.0
2007-12-06 05:22:00,3.56968,3.58017,3.5673,3.57375,8290000.0
2007-12-06 05:24:00,3.5736,3.5771,3.56781,3.57307,3770000.0
2007-12-06 05:25:00,3.58009,3.58356,3.5717,3.57805,6390000.0
2007-12-06 05:26:00,3.57252,3.57929,3.57252,3.57882,4880000.0
2007-12-06 05:27:00,3.56802,3.57761,3.56802,3.57314,6020000.0
2007-12-06 05:28:00,3.57334,3.57792,3.56902,3.57313,6020000.0
2007-12-06 05:29:00,3.57415,3.57769,3.56877,3.56877,5650000.0
2007-12-06 05:30:00,3.57604,3.57969,3.5707,3.57302,5260000.0
2007-12-06 05:31:00,3.57723,3.57723,3.56618,3.56771,5260000.0
2007-12-06 05:32:00,3.57709,3.57803,3.56941,3.57803,3760000.0
2007-12-06 05:33:00,3.57366,3.57756,3.56909,3.57352,2640000.0
2007-12-06 05:34:00,3.57446,3.5783,3.57147,3.57766,3010000.0
2007-12-06 05:35:00,3.57455,3.57719,3.57308,3.57667,3770000.0
2007-12-06 05:36:00,3.56956,3.57973,3.56956,3.57827,5650000.0
2007-12-06 05:37:00,3.57695,3.57695,3.56437,3.57501,6030000.0
2007-12-06 05:38:00,3.57901,3.57908,3.5736,3.5736,7130000.0
2007-12-06 05:39:00,3.5771,3.58204,3.57374,3.57374,13520000.0
2007-12-06 05:40:00,3.57692,3.57692,3.57045,3.57131,4140000.0
2007-12-06 05:41:00,3.57855,3.57886,3.56921,3.57886,6770000.0
2007-12-06 05:42:00,3.5713,3.5816,3.5713,3.57934,7150000.0
2007-12-06 05:43:00,3.57922,3.58167,3.57166,3.5791,5270000.0
2007-12-06 05:44:00,3.5779,3.5779,3.56495,3.56495,4130000.0
2007-12-06 05:45:00,3.58142,3.58142,3.56935,3.56935,4530000.0
2007-12-06 05:46:00,3.56897,3.57917,3.56897,3.57917,6000000.0
2007-12-06 05:47:00,3.57443,3.57978,3.57188,3.57188,4890000.0
2007-12-06 05:48:00,3.57379,3.57774,3.56793,3.57262,4880000.0
2007-12-06 05:49:00,3.57724,3.5782,3.57104,3.57104,4880000.0
2007-12-06 05:50:00,3.57377,3.58007,3.57137,3.57409,6020000.0
2007-12-06 05:51:00,3.57106,3.58272,3.57106,3.58068,4900000.0
2007-12-06 05:52:00,3.57727,3.57727,3.56685,3.56977,4140000.0
2007-12-06 05:53:00,3.57735,3.57965,3.57482,3.57946,5630000.0
2007-12-06 05:54:00,3.57389,3.57829,3.5702,3.57498,4140000.0
2007-12-06 05:55:00,3.57806,3.57864,3.57344,3.57808,4520000.0
2007-12-06 05:56:00,3.57241,3.57774,3.57021,3.57725,4900000.0
2007-12-06 05:57:00,3.57505,3.579,3.57347,3.57347,3770000.0
2007-12-06 05:58:00,3.57779,3.58223,3.56917,3.58027,6770000.0
2007-12-06 06:00:00,3.57644,3.57959,3.57386,3.5785,5250000.0
2007-12-06 06:01:00,3.57449,3.57916,3.57084,3.57499,6010000.0
2007-12-06 06:02:00,3.57783,3.57873,3.56922,3.57327,4520000.0
2007-12-06 06:04:00,3.57303,3.57801,3.57303,3.57801,3020000.0
2007-12-06 06:05:00,3.57197,3.5789,3.57197,3.57736,4130000.0
2007-12-06 06:06:00,3.5782,3.57946,3.56934,3.5786,7880000.0
2007-12-06 06:07:00,3.57421,3.57992,3.56946,3.57943,7130000.0
2007-12-06 06:08:00,3.57679,3.57712,3.56696,3.57677,5260000.0
2007-12-06 06:09:00,3.57539,3.57832,3.57539,3.57832,4500000.0
2007-12-06 06:10:00,3.57305,3.57712,3.57273,3.57622,4880000.0
2007-12-06 06:11:00,3.57722,3.5782,3.57269,3.5782,4880000.0
2007-12-06 06:12:00,3.56786,3.57553,3.56584,3.57001,5260000.0
2007-12-06 06:13:00,3.57188,3.57857,3.5692,3.56922,4500000.0
2007-12-06 06:14:00,3.57024,3.57548,3.56592,3.57532,9750000.0
2007-12-06 06:15:00,3.57293,3.57293,3.57293,3.57293,750000.0
2007-12-06 06:17:00,3.57704,3.58002,3.56841,3.5785,9020000.0
2007-12-06 06:18:00,3.57822,3.57872,3.57198,3.57807,4890000.0
2007-12-06 06:20:00,3.57533,3.57923,3.57186,3.57293,6760000.0
2007-12-06 06:21:00,3.5771,3.5771,3.56766,3.57361,3380000.0
2007-12-06 06:22:00,3.57883,3.57904,3.56964,3.57443,9050000.0
2007-12-06 06:23:00,3.57427,3.57787,3.57334,3.57373,6390000.0
2007-12-06 06:24:00,3.57165,3.57657,3.57165,3.57318,3010000.0
2007-12-06 06:25:00,3.57363,3.57977,3.56691,3.57977,6000000.0
2007-12-06 06:26:00,3.57857,3.58049,3.57049,3.57419,7890000.0
2007-12-06 06:27:00,3.57163,3.5779,3.56786,3.56879,7890000.0
2007-12-06 06:28:00,3.57866,3.57893,3.57188,3.57434,7510000.0
2007-12-06 06:29:00,3.57098,3.57827,3.56923,3.56923,6010000.0
2007-12-06 06:30:00,3.58075,3.58075,3.57054,3.57392,8650000.0
2007-12-06 06:31:00,3.57247,3.57688,3.56663,3.57247,7510000.0
2007-12-06 06:32:00,3.57636,3.57966,3.56915,3.57075,4890000.0
2007-12-06 06:33:00,3.57866,3.57905,3.57366,3.57742,5640000.0
2007-12-06 06:34:00,3.57378,3.58047,3.57007,3.57555,3760000.0
2007-12-06 06:35:00,3.57262,3.5771,3.56736,3.5685,11260000.0
2007-12-06 06:36:00,3.5731,3.57706,3.57082,3.57308,4510000.0
2007-12-06 06:37:00,3.57745,3.57878,3.57326,3.57816,7130000.0
2007-12-06 06:38:00,3.57693,3.57788,3.57293,3.57293,4130000.0
2007-12-06 06:39:00,3.57638,3.58143,3.57091,3.57949,8280000.0
2007-12-06 06:40:00,3.57841,3.57841,3.56917,3.57758,6400000.0
2007-12-06 06:41:00,3.57775,3.57793,3.57217,3.57279,6390000.0
2007-12-06 06:42:00,3.57739,3.58324,3.57306,3.57422,5640000.0
2007-12-06 06:43:00,3.57784,3.57814,3.56892,3.5776,9390000.0
2007-12-06 06:44:00,3.57632,3.58078,3.57223,3.57223,8250000.0
2007-12-06 06:45:00,3.57847,3.57876,3.56835,3.57452,9770000.0
2007-12-06 06:46:00,3.57421,3.58078,3.57369,3.57369,5260000.0
2007-12-06 06:47:00,3.57374,3.57902,3.57374,3.57809,4140000.0
2007-12-06 06:48:00,3.57324,3.57753,3.56864,3.5767,3380000.0
2007-12-06 06:49:00,3.57968,3.5829,3.57375,3.57995,4530000.0
2007-12-06 06:50:00,3.57292,3.57935,3.56957,3.56957,6010000.0
2007-12-06 06:51:00,3.58029,3.58269,3.57331,3.57854,4140000.0
2007-12-06 06:52:00,3.57481,3.57862,3.56819,3.57788,3770000.0
2007-12-06 06:53:00,3.56962,3.58504,3.56962,3.57975,7150000.0
2007-12-06 06:55:00,3.57487,3.57897,3.57266,3.57795,4150000.0
2007-12-06 06:56:00,3.57438,3.58338,3.57438,3.57837,6760000.0
2007-12-06 06:57:00,3.57749,3.57807,3.56915,3.57324,4910000.0
2007-12-06 06:58:00,3.57079,3.58117,3.57079,3.57828,5640000.0
2007-12-06 06:59:00,3.57973,3.57973,3.57443,3.57898,2640000.0
2007-12-06 07:00:00,3.57484,3.58249,3.57256,3.58032,5640000.0
2007-12-06 07:01:00,3.57866,3.579,3.57361,3.57721,6000000.0
2007-12-06 07:02:00,3.57343,3.58049,3.5691,3.57911,6390000.0
2007-12-06 07:04:00,3.58441,3.58441,3.57423,3.58149,4890000.0
2007-12-06 07:05:00,3.56895,3.57818,3.56895,3.57607,4140000.0
2007-12-06 07:06:00,3.57793,3.57937,3.56945,3.5734,5260000.0
2007-12-06 07:08:00,3.57667,3.58333,3.57107,3.57978,4520000.0
2007-12-06 07:10:00,3.58048,3.58312,3.57353,3.57937,4890000.0
2007-12-06 07:11:00,3.57818,3.57818,3.56942,3.56942,3750000.0
2007-12-06 07:12:00,3.57735,3.58128,3.57486,3.57486,4900000.0
2007-12-06 07:13:00,3.57395,3.58284,3.57395,3.57734,4890000.0
2007-12-06 07:14:00,3.5772,3.57799,3.56907,3.56907,4890000.0
2007-12-06 07:15:00,3.58048,3.58103,3.56961,3.56961,6380000.0
2007-12-06 07:16:00,3.57778,3.58185,3.57122,3.57758,6380000.0
2007-12-06 07:17:00,3.57028,3.58124,3.57028,3.57479,4880000.0
2007-12-06 07:18:00,3.57998,3.5815,3.57276,3.57276,5260000.0
2007-12-06 07:19:00,3.57378,3.57828,3.57058,3.57249,6390000.0
2007-12-06 07:20:00,3.57957,3.57957,3.57034,3.57731,8260000.0
2007-12-06 07:21:00,3.57653,3.57782,3.57071,3.57662,4140000.0
2007-12-06 07:22:00,3.57943,3.58335,3.57102,3.57986,6400000.0
2007-12-06 07:23:00,3.5756,3.57925,3.57137,3.57429,5260000.0
2007-12-06 07:24:00,3.57446,3.57979,3.56983,3.56983,5640000.0
2007-12-06 07:25:00,3.57586,3.57649,3.56509,3.57279,7140000.0
2007-12-06 07:26:00,3.57264,3.57685,3.56449,3.56842,6020000.0
2007-12-06 07:27:00,3.57741,3.57741,3.56598,3.57026,5270000.0
2007-12-06 07:28:00,3.57443,3.58184,3.57051,3.57051,7150000.0
2007-12-06 07:30:00,3.57108,3.57958,3.57025,3.5751,4130000.0
2007-12-06 07:31:00,3.57804,3.57883,3.57702,3.57792,5260000.0
2007-12-06 07:32:00,3.57839,3.57839,3.57081,3.57256,4500000.0
2007-12-06 07:33:00,3.57415,3.57798,3.56866,3.57297,4880000.0
2007-12-06 07:34:00,3.57668,3.57668,3.56651,3.56801,3390000.0
2007-12-06 07:36:00,3.57739,3.57912,3.56947,3.57912,5260000.0
2007-12-06 07:37:00,3.5793,3.58082,3.57013,3.57013,6400000.0
2007-12-06 07:38:00,3.56992,3.57974,3.56992,3.56992,3010000.0
2007-12-06 07:40:00,3.57781,3.57852,3.56912,3.57406,6390000.0
2007-12-06 07:41:00,3.57643,3.57643,3.56285,3.57514,7150000.0
2007-12-06 07:42:00,3.56927,3.57916,3.5692,3.57448,6390000.0
2007-12-06 07:43:00,3.57823,3.58083,3.57372,3.57768,5260000.0
2007-12-06 07:44:00,3.57728,3.57858,3.57675,3.57844,4150000.0
2007-12-06 07:45:00,3.57082,3.58345,3.5676,3.57967,9790000.0
2007-12-06 07:46:00,3.573,3.57814,3.56912,3.57322,3400000.0
2007-12-06 07:47:00,3.57781,3.5788,3.56929,3.57872,3010000.0
2007-12-06 07:48:00,3.57069,3.58215,3.56933,3.57077,6390000.0
2007-12-06 07:51:00,3.56874,3.57596,3.56853,3.57473,3020000.0
2007-12-06 07:52:00,3.57789,3.57789,3.56781,3.57444,3780000.0
2007-12-06 07:53:00,3.57046,3.58011,3.5704,3.57661,5640000.0
2007-12-06 07:54:00,3.56785,3.57632,3.56468,3.57632,3780000.0
2007-12-06 07:55:00,3.5745,3.57986,3.5745,3.57584,3400000.0
2007-12-06 07:56:00,3.57705,3.5782,3.56867,3.5709,6380000.0
2007-12-06 07:57:00,3.57765,3.57979,3.57443,3.57443,4890000.0
2007-12-06 07:58:00,3.57871,3.57938,3.56974,3.57388,7130000.0
2007-12-06 07:59:00,3.56992,3.57973,3.56992,3.57954,6020000.0
2007-12-06 08:00:00,3.57333,3.58618,3.57333,3.5802,4520000.0
2007-12-06 08:01:00,3.57807,3.57807,3.56787,3.5763,5650000.0
2007-12-06 08:02:00,3.57146,3.58328,3.57146,3.58051,5270000.0
2007-12-06 08:03:00,3.56802,3.57638,3.56802,3.57286,6030000.0
2007-12-06 08:04:00,3.57314,3.57935,3.57314,3.57749,4900000.0
2007-12-06 08:05:00,3.57852,3.57858,3.57477,3.57852,5280000.0
2007-12-06 08:06:00,3.57281,3.5793,3.56951,3.57798,7160000.0
2007-12-06 08:07:00,3.57293,3.57649,3.5682,3.5756,4510000.0
2007-12-06 08:08:00,3.57745,3.57941,3.57009,3.57915,4150000.0
2007-12-06 08:09:00,3.57741,3.57863,3.57184,3.57184,5260000.0
2007-12-06 08:11:00,3.57942,3.57942,3.57835,3.57905,2640000.0
2007-12-06 08:12:00,3.57065,3.57954,3.57065,3.5756,5260000.0
2007-12-06 08:13:00,3.57921,3.57982,3.57543,3.57543,3760000.0
2007-12-06 08:15:00,3.58058,3.58058,3.57365,3.57868,6760000.0
2007-12-06 08:16:00,3.57445,3.58066,3.57445,3.57854,5250000.0
2007-12-06 08:18:00,3.57791,3.57819,3.5673,3.5761,6380000.0
2007-12-06 08:19:00,3.57302,3.5769,3.5688,3.57318,4890000.0
2007-12-06 08:20:00,3.57913,3.58168,3.57084,3.5759,7140000.0
2007-12-06 08:21:00,3.57468,3.57823,3.57468,3.57724,5640000.0
2007-12-06 08:22:00,3.5781,3.58046,3.57366,3.57881,7140000.0
2007-12-06 08:23:00,3.58012,3.58161,3.57007,3.57924,6010000.0
2007-12-06 08:25:00,3.57908,3.58211,3.57202,3.57871,7130000.0
2007-12-06 08:26:00,3.57484,3.57894,3.57321,3.57491,6390000.0
2007-12-06 08:27:00,3.57301,3.57859,3.57301,3.57859,5630000.0
2007-12-06 08:28:00,3.57506,3.5803,3.57006,3.57006,5260000.0
2007-12-06 08:29:00,3.57593,3.57814,3.57264,3.57695,4140000.0
2007-12-06 08:30:00,3.57695,3.58124,3.57383,3.57516,4140000.0
2007-12-06 08:31:00,3.57787,3.58057,3.57357,3.57463,7510000.0
2007-12-06 08:32:00,3.57622,3.58226,3.57063,3.57928,5660000.0
2007-12-06 08:34:00,3.57875,3.58475,3.57222,3.57222,6770000.0
2007-12-06 08:35:00,3.57811,3.57811,3.57716,3.57716,1130000.0
2007-12-06 08:36:00,3.56855,3.58017,3.56855,3.58017,6380000.0
2007-12-06 08:37:00,3.57446,3.57982,3.56926,3.57709,6400000.0
2007-12-06 08:38:00,3.57857,3.58016,3.57129,3.57753,7140000.0
2007-12-06 08:39:00,3.57992,3.57992,3.57219,3.57624,4140000.0
2007-12-06 08:40:00,3.57092,3.58077,3.57073,3.58007,4510000.0
2007-12-06 08:41:00,3.57328,3.57738,3.56875,3.57738,4140000.0
2007-12-06 08:42:00,3.57953,3.58225,3.57368,3.57969,7510000.0
2007-12-06 08:43:00,3.57761,3.57999,3.57417,3.57835,6390000.0
2007-12-06 08:44:00,3.57453,3.58028,3.57161,3.57946,9780000.0
2007-12-06 08:45:00,3.58154,3.58154,3.57056,3.57907,6770000.0
2007-12-06 08:46:00,3.5719,3.58166,3.5719,3.57613,6010000.0
2007-12-06 08:47:00,3.5746,3.58232,3.57368,3.58151,6770000.0
2007-12-06 08:48:00,3.57814,3.57937,3.57331,3.57897,4140000.0
2007-12-06 08:49:00,3.57716,3.57808,3.56843,3.57716,7140000.0
2007-12-06 08:50:00,3.57585,3.5781,3.56626,3.56626,6770000.0
2007-12-06 08:51:00,3.57326,3.58201,3.57326,3.57836,3030000.0
2007-12-06 08:52:00,3.57333,3.5784,3.57333,3.57665,4510000.0
2007-12-06 08:53:00,3.57923,3.58236,3.56875,3.57646,6390000.0
2007-12-06 08:54:00,3.57913,3.57913,3.56672,3.56951,6390000.0
2007-12-06 08:55:00,3.57545,3.57984,3.56809,3.57,4520000.0
2007-12-06 08:56:00,3.57363,3.57806,3.57096,3.57096,4140000.0
2007-12-06 08:57:00,3.57777,3.58011,3.57757,3.57896,5630000.0
2007-12-06 08:58:00,3.57573,3.57829,3.56939,3.57818,6390000.0
2007-12-06 08:59:00,3.57601,3.57998,3.57048,3.57052,4890000.0
2007-12-06 09:00:00,3.57049,3.58082,3.57029,3.57873,7900000.0
2007-12-06 09:01:00,3.57387,3.58199,3.57387,3.57966,7140000.0
2007-12-06 09:02:00,3.57503,3.58003,3.5727,3.57522,6010000.0
2007-12-06 09:03:00,3.57337,3.57732,3.56897,3.57248,7880000.0
2007-12-06 09:04:00,3.57469,3.58173,3.57182,3.5764,4140000.0
2007-12-06 09:05:00,3.56568,3.57564,3.56568,3.57564,3770000.0
2007-12-06 09:06:00,3.57487,3.57992,3.57043,3.57894,11640000.0
2007-12-06 09:07:00,3.56936,3.58131,3.56936,3.57815,4880000.0
2007-12-06 09:08:00,3.57419,3.57975,3.56778,3.57517,4890000.0
2007-12-06 09:09:00,3.57201,3.57849,3.57084,3.57237,6010000.0
2007-12-06 09:10:00,3.57744,3.5788,3.57124,3.5788,9770000.0
2007-12-06 09:11:00,3.57958,3.57982,3.5699,3.57268,9780000.0
2007-12-06 09:12:00,3.57309,3.57988,3.57309,3.57459,6390000.0
2007-12-06 09:13:00,3.57526,3.57763,3.56791,3.57763,9030000.0
2007-12-06 09:14:00,3.57112,3.57726,3.56529,3.57562,16150000.0
2007-12-06 09:15:00,3.57734,3.58246,3.56908,3.56908,7530000.0
2007-12-06 09:16:00,3.57849,3.5795,3.57375,3.57931,7130000.0
2007-12-06 09:17:00,3.57963,3.58261,3.57056,3.57056,3770000.0
2007-12-06 09:18:00,3.57384,3.57893,3.57312,3.57775,4520000.0
2007-12-06 09:19:00,3.5741,3.58041,3.57036,3.57888,4890000.0
2007-12-06 09:20:00,3.57201,3.57864,3.57193,3.57672,6750000.0
2007-12-06 09:21:00,3.56872,3.57998,3.56872,3.57645,6390000.0
2007-12-06 09:22:00,3.57538,3.57924,3.56472,3.57801,10510000.0
2007-12-06 09:23:00,3.57062,3.57584,3.57045,3.57368,4510000.0
2007-12-06 09:24:00,3.57581,3.57768,3.56737,3.57768,6010000.0
2007-12-06 09:25:00,3.57428,3.57879,3.56792,3.57643,6770000.0
2007-12-06 09:26:00,3.5771,3.58113,3.56847,3.57775,7540000.0
2007-12-06 09:27:00,3.57413,3.57976,3.57283,3.5777,5260000.0
2007-12-06 09:28:00,3.57409,3.58172,3.57086,3.57886,9400000.0
2007-12-06 09:29:00,3.5759,3.57908,3.56858,3.56858,12790000.0
2007-12-06 09:30:00,3.58087,3.58087,3.57318,3.57627,6390000.0
2007-12-06 09:31:00,3.57333,3.5783,3.56295,3.57338,4150000.0
2007-12-06 09:32:00,3.57224,3.58083,3.57224,3.57941,4890000.0
2007-12-06 09:33:00,3.57839,3.57914,3.57027,3.57826,6760000.0
2007-12-06 09:34:00,3.57523,3.58052,3.57351,3.57464,6020000.0
2007-12-06 09:35:00,3.57495,3.57827,3.57091,3.57593,4520000.0
2007-12-06 09:36:00,3.57091,3.58025,3.57078,3.57647,8630000.0
2007-12-06 09:37:00,3.57607,3.5767,3.57146,3.5766,4880000.0
2007-12-06 09:38:00,3.57599,3.57715,3.56991,3.57672,4510000.0
2007-12-06 09:39:00,3.57775,3.57879,3.56864,3.57599,6770000.0
2007-12-06 09:40:00,3.57568,3.57568,3.56645,3.56645,7140000.0
2007-12-06 09:41:00,3.57202,3.57658,3.56487,3.56945,6010000.0
2007-12-06 09:42:00,3.57601,3.57601,3.56866,3.57171,7130000.0
2007-12-06 09:43:00,3.57112,3.57692,3.56659,3.57292,4140000.0
2007-12-06 09:44:00,3.57794,3.58038,3.57214,3.58038,11650000.0
2007-12-06 09:45:00,3.57318,3.58172,3.57138,3.57856,3770000.0
2007-12-06 09:46:00,3.57695,3.57905,3.56777,3.57671,9020000.0
2007-12-06 09:47:00,3.57716,3.57716,3.5634,3.57634,6390000.0
2007-12-06 09:48:00,3.57664,3.5795,3.57388,3.57778,4890000.0
2007-12-06 09:49:00,3.56853,3.57843,3.56853,3.57701,4140000.0
2007-12-06 09:50:00,3.56763,3.57885,3.56535,3.57809,7140000.0
2007-12-06 09:51:00,3.57693,3.57782,3.57328,3.57438,3400000.0
2007-12-06 09:52:00,3.57442,3.57952,3.57434,3.57936,5270000.0
2007-12-06 09:53:00,3.57432,3.57904,3.56854,3.56854,5660000.0
2007-12-06 09:54:00,3.57495,3.57773,3.57006,3.57697,4880000.0
2007-12-06 09:55:00,3.5774,3.57893,3.56923,3.56923,4510000.0
2007-12-06 09:56:00,3.57577,3.57795,3.56813,3.57002,5270000.0
2007-12-06 09:57:00,3.57009,3.57615,3.56138,3.56913,4510000.0
2007-12-06 09:58:00,3.57467,3.5771,3.56472,3.5723,7140000.0
2007-12-06 09:59:00,3.57218,3.57573,3.56352,3.57515,12020000.0
2007-12-06 10:00:00,3.57453,3.5759,3.56667,3.57272,5270000.0
2007-12-06 10:01:00,3.57064,3.57455,3.57027,3.57417,4510000.0
2007-12-06 10:02:00,3.57526,3.57526,3.56449,3.57359,7140000.0
2007-12-06 10:03:00,3.57104,3.57685,3.56689,3.5752,11640000.0
2007-12-06 10:04:00,3.57549,3.57587,3.56774,3.57347,5280000.0
2007-12-06 10:05:00,3.57539,3.57539,3.56506,3.56907,5270000.0
2007-12-06 10:06:00,3.57473,3.57473,3.56377,3.5745,5630000.0
2007-12-06 10:07:00,3.57471,3.57471,3.56206,3.56441,5260000.0
2007-12-06 10:08:00,3.57384,3.57541,3.56826,3.57506,8270000.0
2007-12-06 10:09:00,3.57557,3.57617,3.5634,3.5748,8270000.0
2007-12-06 10:10:00,3.56858,3.57961,3.56517,3.57604,7150000.0
2007-12-06 10:11:00,3.57411,3.57548,3.56437,3.57546,10150000.0
2007-12-06 10:12:00,3.57517,3.57517,3.56551,3.57168,5650000.0
2007-12-06 10:13:00,3.5755,3.57566,3.56968,3.57188,5270000.0
2007-12-06 10:14:00,3.57251,3.57574,3.56496,3.57026,12410000.0
2007-12-06 10:15:00,3.57615,3.57615,3.56698,3.57554,6020000.0
2007-12-06 10:16:00,3.57529,3.57529,3.56928,3.57431,4510000.0
2007-12-06 10:17:00,3.56991,3.573,3.56276,3.56872,4890000.0
2007-12-06 10:18:00,3.57187,3.57249,3.5527,3.5527,4520000.0
2007-12-06 10:19:00,3.57594,3.57727,3.56693,3.57341,7500000.0
2007-12-06 10:20:00,3.57521,3.57521,3.56232,3.56993,9020000.0
2007-12-06 10:21:00,3.57484,3.57584,3.56621,3.57205,10520000.0
2007-12-06 10:22:00,3.5741,3.5741,3.56353,3.56843,5640000.0
2007-12-06 10:23:00,3.56601,3.57491,3.56601,3.56876,4880000.0
2007-12-06 10:24:00,3.57429,3.57532,3.56353,3.57532,6770000.0
2007-12-06 10:25:00,3.56729,3.57223,3.56729,3.56745,4890000.0
2007-12-06 10:26:00,3.57359,3.57541,3.56523,3.56756,6760000.0
2007-12-06 10:27:00,3.57644,3.577,3.56765,3.57574,5260000.0
2007-12-06 10:28:00,3.57269,3.57736,3.56927,3.56927,4880000.0
2007-12-06 10:29:00,3.57367,3.57929,3.56856,3.57629,17650000.0
2007-12-06 10:30:00,3.57639,3.57639,3.56804,3.57529,7140000.0
2007-12-06 10:31:00,3.57433,3.57836,3.56545,3.57669,10130000.0
2007-12-06 10:32:00,3.57266,3.57683,3.56775,3.57592,5260000.0
2007-12-06 10:33:00,3.57191,3.57533,3.56674,3.57533,4890000.0
2007-12-06 10:34:00,3.57469,3.57605,3.56499,3.56734,7880000.0
2007-12-06 10:35:00,3.56997,3.57024,3.55642,3.56874,4520000.0
2007-12-06 10:36:00,3.57427,3.57729,3.56947,3.57379,5640000.0
2007-12-06 10:37:00,3.57532,3.57916,3.57322,3.57841,6400000.0
2007-12-06 10:38:00,3.57415,3.57566,3.57198,3.57566,6010000.0
2007-12-06 10:39:00,3.57186,3.57974,3.57186,3.57204,4890000.0
2007-12-06 10:40:00,3.57873,3.57877,3.56892,3.57877,6010000.0
2007-12-06 10:41:00,3.57448,3.57801,3.56744,3.57801,5630000.0
2007-12-06 10:42:00,3.57344,3.57923,3.56845,3.57289,6010000.0
2007-12-06 10:43:00,3.57449,3.58228,3.57049,3.574,6020000.0
2007-12-06 10:44:00,3.57485,3.57849,3.57337,3.57603,7140000.0
2007-12-06 10:45:00,3.57875,3.57875,3.57171,3.57843,6380000.0
2007-12-06 10:46:00,3.57857,3.57857,3.56845,3.57664,4140000.0
2007-12-06 10:47:00,3.57357,3.57791,3.57337,3.57791,4510000.0
2007-12-06 10:48:00,3.57899,3.57899,3.56959,3.57372,6760000.0
2007-12-06 10:49:00,3.57296,3.57749,3.56989,3.56989,7140000.0
2007-12-06 10:50:00,3.57802,3.57802,3.56969,3.57588,7520000.0
2007-12-06 10:51:00,3.57331,3.57868,3.56537,3.5764,4520000.0
2007-12-06 10:52:00,3.57778,3.57778,3.57194,3.57684,5270000.0
2007-12-06 10:53:00,3.56765,3.57813,3.56765,3.57672,5640000.0
2007-12-06 10:54:00,3.57397,3.57808,3.56801,3.57762,5260000.0
2007-12-06 10:55:00,3.57073,3.57571,3.56402,3.57571,7150000.0
2007-12-06 10:56:00,3.57438,3.57755,3.56727,3.57175,8270000.0
2007-12-06 10:57:00,3.57378,3.57961,3.57033,3.57961,6010000.0
2007-12-06 10:58:00,3.57966,3.58009,3.57339,3.57924,4510000.0
2007-12-06 10:59:00,3.57931,3.58048,3.56844,3.58048,6760000.0
2007-12-06 11:00:00,3.57751,3.58379,3.57239,3.57239,13900000.0
2007-12-06 11:01:00,3.5804,3.5804,3.57609,3.57895,6380000.0
2007-12-06 11:02:00,3.56873,3.57726,3.56334,3.56334,6390000.0
2007-12-06 11:03:00,3.57462,3.58068,3.5703,3.57659,6020000.0
2007-12-06 11:04:00,3.57664,3.58132,3.5722,3.5759,5630000.0
2007-12-06 11:05:00,3.57449,3.58026,3.56808,3.57977,6390000.0
2007-12-06 11:06:00,3.5777,3.57847,3.56741,3.57847,6760000.0
2007-12-06 11:07:00,3.57008,3.57953,3.57008,3.5738,4150000.0
2007-12-06 11:08:00,3.57844,3.57962,3.56973,3.57619,6010000.0
2007-12-06 11:09:00,3.57838,3.57901,3.56849,3.57308,5260000.0
2007-12-06 11:10:00,3.57452,3.57994,3.57024,3.5764,6010000.0
2007-12-06 11:11:00,3.57679,3.57768,3.55269,3.57768,7890000.0
2007-12-06 11:12:00,3.57769,3.57906,3.56734,3.57875,6400000.0
2007-12-06 11:13:00,3.57443,3.5792,3.57224,3.57809,5260000.0
2007-12-06 11:14:00,3.57665,3.58075,3.5673,3.57924,10540000.0
2007-12-06 11:15:00,3.57382,3.57919,3.5697,3.57919,6000000.0
2007-12-06 11:16:00,3.57341,3.58032,3.57128,3.5785,5630000.0
2007-12-06 11:17:00,3.57897,3.58032,3.57151,3.57345,4140000.0
2007-12-06 11:18:00,3.5785,3.57991,3.57121,3.57991,4880000.0
2007-12-06 11:19:00,3.575,3.57929,3.572,3.57925,4880000.0
2007-12-06 11:20:00,3.56792,3.57893,3.56792,3.57893,4140000.0
2007-12-06 11:21:00,3.57355,3.5781,3.5627,3.57713,7510000.0
2007-12-06 11:22:00,3.58088,3.58141,3.57863,3.58049,7130000.0
2007-12-06 11:23:00,3.57724,3.58022,3.57283,3.57826,4510000.0
2007-12-06 11:25:00,3.57578,3.58154,3.57393,3.58135,6010000.0
2007-12-06 11:26:00,3.57067,3.5795,3.56323,3.5795,4880000.0
2007-12-06 11:27:00,3.58,3.58,3.5727,3.57969,6390000.0
2007-12-06 11:28:00,3.57007,3.5781,3.56874,3.57775,6020000.0
2007-12-06 11:29:00,3.57311,3.5803,3.57311,3.57678,10150000.0
2007-12-06 11:30:00,3.57763,3.57915,3.57114,3.57114,5270000.0
2007-12-06 11:31:00,3.5715,3.58007,3.57015,3.58007,4880000.0
2007-12-06 11:32:00,3.57897,3.5795,3.57056,3.57512,6030000.0
2007-12-06 11:33:00,3.57966,3.58111,3.57201,3.57983,6010000.0
2007-12-06 11:34:00,3.57923,3.57923,3.5705,3.5747,4880000.0
2007-12-06 11:35:00,3.57781,3.57937,3.57429,3.57429,6380000.0
2007-12-06 11:36:00,3.57993,3.58179,3.57297,3.58119,7890000.0
2007-12-06 11:37:00,3.5792,3.5792,3.57238,3.57903,6020000.0
2007-12-06 11:38:00,3.57773,3.57799,3.56793,3.57799,4890000.0
2007-12-06 11:39:00,3.57376,3.57975,3.57287,3.57975,4140000.0
2007-12-06 11:40:00,3.57547,3.5803,3.57101,3.57101,4880000.0
2007-12-06 11:41:00,3.57978,3.57978,3.57361,3.57906,6750000.0
2007-12-06 11:42:00,3.57809,3.57934,3.57374,3.57374,3770000.0
2007-12-06 11:43:00,3.57494,3.57792,3.56043,3.57246,7520000.0
2007-12-06 11:44:00,3.57677,3.57887,3.573,3.573,5260000.0
2007-12-06 11:45:00,3.57509,3.57911,3.57509,3.57881,4880000.0
2007-12-06 11:46:00,3.57427,3.57872,3.57063,3.57847,8260000.0
2007-12-06 11:47:00,3.57297,3.57982,3.57222,3.57982,5630000.0
2007-12-06 11:48:00,3.57888,3.58006,3.57074,3.57848,6760000.0
2007-12-06 11:49:00,3.57656,3.58043,3.57075,3.57075,5640000.0
2007-12-06 11:50:00,3.57882,3.57882,3.56922,3.57203,5640000.0
2007-12-06 11:51:00,3.57773,3.57773,3.57066,3.57076,5260000.0
2007-12-06 11:52:00,3.57821,3.57958,3.57196,3.57482,4520000.0
2007-12-06 11:53:00,3.57224,3.57859,3.56868,3.56868,7140000.0
2007-12-06 11:54:00,3.57426,3.57834,3.57108,3.57385,6760000.0
2007-12-06 11:55:00,3.57392,3.57719,3.56924,3.57398,5630000.0
2007-12-06 11:56:00,3.57191,3.57529,3.57191,3.57345,4880000.0
2007-12-06 11:57:00,3.56432,3.57411,3.56339,3.5733,6010000.0
2007-12-06 11:58:00,3.5744,3.57827,3.57203,3.5728,6010000.0
2007-12-06 11:59:00,3.57452,3.5771,3.57075,3.57647,7150000.0
2007-12-06 12:00:00,3.56948,3.57448,3.56796,3.5739,4140000.0
2007-12-06 12:01:00,3.57,3.57595,3.56416,3.57222,6770000.0
2007-12-06 12:02:00,3.57498,3.57637,3.56562,3.57635,7140000.0
2007-12-06 12:03:00,3.57077,3.57652,3.57077,3.57652,4140000.0
2007-12-06 12:04:00,3.57672,3.57672,3.56838,3.57523,6010000.0
2007-12-06 12:05:00,3.5752,3.5752,3.56903,3.57038,4890000.0
2007-12-06 12:06:00,3.57071,3.57579,3.56621,3.56621,5250000.0
2007-12-06 12:07:00,3.56693,3.57502,3.56674,3.57162,6000000.0
2007-12-06 12:08:00,3.57075,3.5768,3.56439,3.57608,4510000.0
2007-12-06 12:09:00,3.56912,3.57537,3.56661,3.57537,4890000.0
2007-12-06 12:10:00,3.57153,3.57512,3.57153,3.57466,3770000.0
2007-12-06 12:11:00,3.57687,3.57687,3.56416,3.56443,5250000.0
2007-12-06 12:12:00,3.57437,3.57449,3.56958,3.57029,6390000.0
2007-12-06 12:13:00,3.57289,3.5736,3.5675,3.56974,4890000.0
2007-12-06 12:14:00,3.57147,3.57502,3.56454,3.57412,5650000.0
2007-12-06 12:15:00,3.57525,3.57581,3.56743,3.57581,10140000.0
2007-12-06 12:16:00,3.56939,3.5759,3.56939,3.57282,5260000.0
2007-12-06 12:17:00,3.57476,3.57593,3.57037,3.57037,5250000.0
2007-12-06 12:18:00,3.57496,3.57536,3.57122,3.57536,6380000.0
2007-12-06 12:19:00,3.57469,3.57517,3.56666,3.57044,4510000.0
2007-12-06 12:20:00,3.57485,3.57591,3.57021,3.57269,5260000.0
2007-12-06 12:21:00,3.57553,3.57553,3.56832,3.57347,6760000.0
2007-12-06 12:22:00,3.56873,3.57568,3.56873,3.57568,4890000.0
2007-12-06 12:23:00,3.57237,3.57808,3.56951,3.57071,5260000.0
2007-12-06 12:24:00,3.56464,3.57575,3.56464,3.57575,6770000.0
2007-12-06 12:25:00,3.56864,3.57742,3.5651,3.57055,10140000.0
2007-12-06 12:26:00,3.56923,3.57258,3.56245,3.56407,8640000.0
2007-12-06 12:27:00,3.57352,3.57513,3.56424,3.57513,4890000.0
2007-12-06 12:28:00,3.5751,3.5751,3.56719,3.57323,5260000.0
2007-12-06 12:29:00,3.57269,3.57354,3.56634,3.57354,5260000.0
2007-12-06 12:30:00,3.57377,3.57457,3.56575,3.57439,18040000.0
2007-12-06 12:31:00,3.56826,3.57502,3.56796,3.57502,5270000.0
2007-12-06 12:32:00,3.5636,3.57437,3.5636,3.56928,7130000.0
2007-12-06 12:33:00,3.5706,3.57184,3.55682,3.57184,4890000.0
2007-12-06 12:34:00,3.56784,3.57285,3.56589,3.57176,4510000.0
2007-12-06 12:35:00,3.56961,3.57426,3.56825,3.57126,5260000.0
2007-12-06 12:36:00,3.57193,3.57373,3.56155,3.56855,4510000.0
2007-12-06 12:37:00,3.57011,3.57206,3.56205,3.57206,7510000.0
2007-12-06 12:38:00,3.56711,3.57176,3.56598,3.57176,4890000.0
2007-12-06 12:39:00,3.55805,3.57072,3.55805,3.56607,6770000.0
2007-12-06 12:40:00,3.56395,3.57385,3.56395,3.5735,4890000.0
2007-12-06 12:41:00,3.56298,3.57134,3.5576,3.57066,7130000.0
2007-12-06 12:42:00,3.56718,3.57452,3.56407,3.57297,8270000.0
2007-12-06 12:43:00,3.56808,3.57308,3.56808,3.56893,5640000.0
2007-12-06 12:44:00,3.56677,3.57206,3.56397,3.57103,4510000.0
2007-12-06 12:45:00,3.57143,3.57388,3.56285,3.5689,5630000.0
2007-12-06 12:46:00,3.57081,3.5711,3.5593,3.57071,5260000.0
2007-12-06 12:47:00,3.56987,3.57307,3.56811,3.57086,4880000.0
2007-12-06 12:48:00,3.56357,3.57153,3.56357,3.56719,5260000.0
2007-12-06 12:49:00,3.5685,3.57357,3.56287,3.56558,4140000.0
2007-12-06 12:50:00,3.57122,3.57391,3.56225,3.57002,4880000.0
2007-12-06 12:51:00,3.57215,3.57223,3.56572,3.57215,4520000.0
2007-12-06 12:52:00,3.57425,3.57448,3.56537,3.573,5260000.0
2007-12-06 12:53:00,3.5726,3.57345,3.56227,3.57345,5270000.0
2007-12-06 12:54:00,3.57289,3.57472,3.56521,3.57472,5640000.0
2007-12-06 12:55:00,3.57096,3.57395,3.57053,3.57302,4140000.0
2007-12-06 12:56:00,3.56516,3.57293,3.56516,3.56967,5640000.0
2007-12-06 12:57:00,3.56337,3.57307,3.56072,3.57307,9400000.0
2007-12-06 12:58:00,3.569,3.57234,3.5651,3.5651,7880000.0
2007-12-06 12:59:00,3.57385,3.57385,3.56301,3.57161,5640000.0
2007-12-06 13:00:00,3.5745,3.57476,3.56728,3.57418,8260000.0
2007-12-06 13:01:00,3.5717,3.57624,3.56653,3.57564,6780000.0
2007-12-06 13:02:00,3.56938,3.57768,3.56663,3.57531,4520000.0
2007-12-06 13:03:00,3.57028,3.57439,3.56341,3.57439,7890000.0
2007-12-06 13:04:00,3.57485,3.57485,3.5654,3.57151,5260000.0
2007-12-06 13:05:00,3.56936,3.57294,3.56169,3.57294,5630000.0
2007-12-06 13:06:00,3.57212,3.57499,3.56559,3.57499,5640000.0
2007-12-06 13:07:00,3.57228,3.57479,3.56821,3.56821,4880000.0
2007-12-06 13:08:00,3.57396,3.57542,3.56996,3.57374,5260000.0
2007-12-06 13:09:00,3.569,3.57504,3.56212,3.57504,13150000.0
2007-12-06 13:10:00,3.56862,3.57427,3.56703,3.57427,4890000.0
2007-12-06 13:11:00,3.57329,3.57408,3.56355,3.57402,5250000.0
2007-12-06 13:12:00,3.57395,3.57395,3.56219,3.5687,7140000.0
2007-12-06 13:13:00,3.57285,3.57515,3.56335,3.57515,6760000.0
2007-12-06 13:14:00,3.57135,3.57676,3.5659,3.57205,7530000.0
2007-12-06 13:15:00,3.56943,3.57164,3.56684,3.56836,7150000.0
2007-12-06 13:16:00,3.56837,3.57127,3.56051,3.57012,4150000.0
2007-12-06 13:17:00,3.56965,3.5742,3.56282,3.56912,5630000.0
2007-12-06 13:18:00,3.57349,3.57472,3.56448,3.57472,6020000.0
2007-12-06 13:19:00,3.56817,3.57394,3.56817,3.571,4510000.0
2007-12-06 13:20:00,3.5701,3.5714,3.56277,3.56602,5640000.0
2007-12-06 13:21:00,3.57241,3.57553,3.56482,3.57157,7140000.0
2007-12-06 13:22:00,3.57376,3.57376,3.56387,3.56733,5640000.0
2007-12-06 13:23:00,3.56886,3.57455,3.56728,3.57224,6390000.0
2007-12-06 13:24:00,3.56472,3.57398,3.5645,3.57349,4140000.0
2007-12-06 13:25:00,3.56906,3.57083,3.56112,3.57002,5640000.0
2007-12-06 13:26:00,3.57054,3.57492,3.56898,3.5725,5630000.0
2007-12-06 13:27:00,3.57346,3.57373,3.56784,3.56967,6010000.0
2007-12-06 13:28:00,3.56584,3.57206,3.56258,3.57206,7890000.0
2007-12-06 13:29:00,3.57248,3.57452,3.56893,3.57452,4510000.0
2007-12-06 13:30:00,3.56727,3.57309,3.56727,3.57128,7140000.0
2007-12-06 13:31:00,3.56978,3.57431,3.56613,3.57232,4880000.0
2007-12-06 13:32:00,3.57311,3.57311,3.5644,3.57213,6010000.0
2007-12-06 13:33:00,3.56815,3.57227,3.56154,3.56807,8310000.0
2007-12-06 13:34:00,3.5713,3.57312,3.56465,3.56773,6770000.0
2007-12-06 13:35:00,3.57295,3.57295,3.56317,3.57125,5640000.0
2007-12-06 13:36:00,3.5691,3.57382,3.56139,3.57382,7130000.0
2007-12-06 13:37:00,3.57266,3.57443,3.56432,3.57443,5650000.0
2007-12-06 13:38:00,3.56895,3.57187,3.5676,3.5676,4510000.0
2007-12-06 13:39:00,3.57288,3.57288,3.56386,3.56507,4510000.0
2007-12-06 13:40:00,3.56239,3.57302,3.56152,3.57302,6760000.0
2007-12-06 13:41:00,3.57234,3.57305,3.56369,3.56369,4900000.0
2007-12-06 13:42:00,3.56889,3.57142,3.56145,3.57115,6020000.0
2007-12-06 13:43:00,3.567,3.57274,3.56256,3.57274,6750000.0
2007-12-06 13:44:00,3.57213,3.5724,3.5587,3.5671,9770000.0
2007-12-06 13:45:00,3.5719,3.57204,3.56356,3.56752,7880000.0
2007-12-06 13:46:00,3.56484,3.57172,3.55998,3.57172,8280000.0
2007-12-06 13:47:00,3.57139,3.57139,3.56405,3.56776,4150000.0
2007-12-06 13:48:00,3.5654,3.57558,3.56532,3.57469,6020000.0
2007-12-06 13:49:00,3.56769,3.57214,3.56752,3.57214,5630000.0
2007-12-06 13:50:00,3.57173,3.57173,3.55987,3.57049,6770000.0
2007-12-06 13:51:00,3.57301,3.57301,3.56654,3.56855,4510000.0
2007-12-06 13:52:00,3.5672,3.57135,3.56245,3.56245,5640000.0
2007-12-06 13:53:00,3.56605,3.57254,3.5602,3.56465,10500000.0
2007-12-06 13:54:00,3.57419,3.57622,3.56452,3.56452,12050000.0
2007-12-06 13:55:00,3.5712,3.57192,3.56632,3.57192,6020000.0
2007-12-06 13:56:00,3.57183,3.57208,3.56375,3.57149,4510000.0
2007-12-06 13:57:00,3.56718,3.5704,3.56092,3.56675,5270000.0
2007-12-06 13:58:00,3.5649,3.57175,3.56362,3.57129,4150000.0
2007-12-06 13:59:00,3.56699,3.57161,3.56596,3.56891,7520000.0
2007-12-06 14:00:00,3.56647,3.57232,3.56079,3.57076,11270000.0
2007-12-06 14:01:00,3.56402,3.57216,3.56122,3.57216,4510000.0
2007-12-06 14:02:00,3.56542,3.57003,3.55853,3.56715,6390000.0
2007-12-06 14:03:00,3.56991,3.57112,3.56029,3.57112,13140000.0
2007-12-06 14:04:00,3.57122,3.57277,3.56424,3.56459,3770000.0
2007-12-06 14:05:00,3.56828,3.57181,3.56253,3.5714,5630000.0
2007-12-06 14:06:00,3.56994,3.57074,3.55991,3.56542,9760000.0
2007-12-06 14:07:00,3.57167,3.57495,3.56644,3.57495,7140000.0
2007-12-06 14:08:00,3.56523,3.57417,3.56422,3.57393,5270000.0
2007-12-06 14:09:00,3.56929,3.57407,3.56461,3.56936,4150000.0
2007-12-06 14:10:00,3.57308,3.57308,3.56004,3.56815,6390000.0
2007-12-06 14:11:00,3.57165,3.57176,3.56047,3.56719,6770000.0
2007-12-06 14:12:00,3.56617,3.57167,3.56127,3.57143,5650000.0
2007-12-06 14:13:00,3.56498,3.57365,3.56435,3.57365,6020000.0
2007-12-06 14:14:00,3.57128,3.57357,3.5632,3.57144,4140000.0
2007-12-06 14:15:00,3.57222,3.57389,3.56576,3.57108,8280000.0
2007-12-06 14:16:00,3.57322,3.57434,3.56099,3.57434,5650000.0
2007-12-06 14:17:00,3.57424,3.57424,3.56341,3.57321,5650000.0
2007-12-06 14:18:00,3.56923,3.57249,3.56378,3.57175,5650000.0
2007-12-06 14:19:00,3.5747,3.5747,3.56702,3.57025,4890000.0
2007-12-06 14:20:00,3.56573,3.57313,3.56449,3.56449,4510000.0
2007-12-06 14:21:00,3.57102,3.57485,3.56781,3.57485,6010000.0
2007-12-06 14:22:00,3.57202,3.57378,3.56485,3.57115,6400000.0
2007-12-06 14:23:00,3.56948,3.57587,3.56948,3.57009,6770000.0
2007-12-06 14:24:00,3.56939,3.57677,3.56399,3.57677,9390000.0
2007-12-06 14:25:00,3.57592,3.5768,3.56703,3.57163,10150000.0
2007-12-06 14:26:00,3.5731,3.57758,3.57007,3.572,5630000.0
2007-12-06 14:27:00,3.57764,3.57913,3.56911,3.57803,5640000.0
2007-12-06 14:28:00,3.5729,3.57834,3.57252,3.57464,7510000.0
2007-12-06 14:29:00,3.57645,3.57892,3.56993,3.57892,3770000.0
2007-12-06 14:30:00,3.57763,3.57856,3.57099,3.57802,8260000.0
2007-12-06 14:31:00,3.57789,3.58075,3.57307,3.57468,6020000.0
2007-12-06 14:32:00,3.56871,3.57881,3.56673,3.57783,8260000.0
2007-12-06 14:33:00,3.57559,3.58187,3.5743,3.5794,6400000.0
2007-12-06 14:34:00,3.57559,3.57942,3.574,3.57942,4510000.0
2007-12-06 14:35:00,3.57953,3.57953,3.5684,3.57952,5260000.0
2007-12-06 14:36:00,3.57895,3.57895,3.56752,3.57706,6760000.0
2007-12-06 14:37:00,3.57303,3.5772,3.57199,3.57199,4880000.0
2007-12-06 14:38:00,3.57544,3.57709,3.56863,3.57709,6390000.0
2007-12-06 14:39:00,3.57107,3.57806,3.57072,3.57613,5260000.0
2007-12-06 14:40:00,3.57455,3.57719,3.57163,3.57719,4510000.0
2007-12-06 14:41:00,3.57469,3.57697,3.56646,3.57566,4510000.0
2007-12-06 14:42:00,3.57855,3.57933,3.56656,3.57344,6770000.0
2007-12-06 14:43:00,3.57725,3.5793,3.57282,3.57886,6760000.0
2007-12-06 14:44:00,3.57777,3.58018,3.57146,3.57715,9760000.0
2007-12-06 14:45:00,3.57822,3.57978,3.56729,3.57931,5290000.0
2007-12-06 14:46:00,3.5732,3.57876,3.57042,3.57096,4900000.0
2007-12-06 14:47:00,3.57228,3.58206,3.57202,3.57944,7880000.0
2007-12-06 14:48:00,3.57357,3.57938,3.57162,3.57851,5260000.0
2007-12-06 14:49:00,3.58172,3.58172,3.57192,3.57864,7130000.0
2007-12-06 14:50:00,3.57716,3.58389,3.57716,3.58149,8280000.0
2007-12-06 14:51:00,3.57556,3.58222,3.57556,3.57563,5630000.0
2007-12-06 14:52:00,3.5799,3.5799,3.56919,3.57194,5260000.0
2007-12-06 14:53:00,3.57643,3.5801,3.57431,3.57538,6010000.0
2007-12-06 14:54:00,3.57452,3.57961,3.57037,3.57961,6010000.0
2007-12-06 14:55:00,3.58044,3.58044,3.56835,3.57735,6770000.0
2007-12-06 14:56:00,3.57119,3.57898,3.5706,3.57098,6010000.0
2007-12-06 14:57:00,3.57402,3.57823,3.56631,3.57823,6760000.0
2007-12-06 14:58:00,3.57019,3.57936,3.56788,3.57078,4890000.0
2007-12-06 14:59:00,3.57802,3.5792,3.56714,3.57032,11650000.0
2007-12-06 15:00:00,3.58042,3.58171,3.57452,3.57748,10140000.0
2007-12-06 15:01:00,3.57661,3.58106,3.57222,3.58106,7890000.0
2007-12-06 15:02:00,3.57433,3.57987,3.57033,3.57987,6030000.0
2007-12-06 15:03:00,3.5799,3.5799,3.56924,3.57357,5640000.0
2007-12-06 15:04:00,3.57702,3.58275,3.57213,3.57744,9020000.0
2007-12-06 15:05:00,3.57381,3.58007,3.57081,3.57721,5630000.0
2007-12-06 15:06:00,3.57657,3.58065,3.57041,3.58065,7150000.0
2007-12-06 15:07:00,3.57086,3.57947,3.57086,3.57518,4150000.0
2007-12-06 15:08:00,3.5789,3.57933,3.57336,3.57522,5630000.0
2007-12-06 15:09:00,3.58061,3.58089,3.5709,3.57923,5650000.0
2007-12-06 15:10:00,3.57909,3.58034,3.57029,3.58034,7510000.0
2007-12-06 15:11:00,3.57032,3.5793,3.57032,3.57697,4900000.0
2007-12-06 15:12:00,3.57616,3.58039,3.57588,3.57929,4890000.0
2007-12-06 15:13:00,3.57825,3.57825,3.56508,3.57083,4140000.0
2007-12-06 15:14:00,3.57868,3.57868,3.56419,3.57571,13900000.0
2007-12-06 15:15:00,3.5747,3.57784,3.56915,3.56915,4880000.0
2007-12-06 15:16:00,3.57109,3.57725,3.5662,3.5772,5260000.0
2007-12-06 15:17:00,3.57728,3.57728,3.56453,3.57593,9020000.0
2007-12-06 15:18:00,3.57729,3.57729,3.56598,3.57408,5280000.0
2007-12-06 15:19:00,3.57402,3.57965,3.56786,3.56786,4880000.0
2007-12-06 15:20:00,3.57746,3.57746,3.56716,3.57354,4520000.0
2007-12-06 15:21:00,3.5743,3.57934,3.5686,3.57222,8640000.0
2007-12-06 15:22:00,3.57308,3.57634,3.57004,3.57634,5250000.0
2007-12-06 15:23:00,3.57391,3.57651,3.56729,3.57651,7880000.0
2007-12-06 15:24:00,3.57218,3.5767,3.56506,3.57474,6760000.0
2007-12-06 15:25:00,3.5756,3.5759,3.56866,3.57181,5250000.0
2007-12-06 15:26:00,3.57784,3.57806,3.56616,3.57357,6760000.0
2007-12-06 15:27:00,3.57093,3.57572,3.56176,3.57237,10520000.0
2007-12-06 15:28:00,3.57169,3.57677,3.57127,3.57447,4510000.0
2007-12-06 15:29:00,3.5715,3.57377,3.56377,3.56386,5630000.0
2007-12-06 15:30:00,3.57792,3.57792,3.57204,3.57224,8270000.0
2007-12-06 15:31:00,3.57432,3.57706,3.5662,3.57023,7880000.0
2007-12-06 15:32:00,3.57451,3.57596,3.56612,3.57596,4140000.0
2007-12-06 15:33:00,3.57755,3.57755,3.57058,3.57695,4510000.0
2007-12-06 15:34:00,3.57488,3.57648,3.5664,3.57396,7140000.0
2007-12-06 15:35:00,3.56854,3.57586,3.56854,3.5697,6390000.0
2007-12-06 15:36:00,3.57688,3.57714,3.56506,3.57203,7130000.0
2007-12-06 15:37:00,3.57643,3.57718,3.56731,3.56731,3410000.0
2007-12-06 15:38:00,3.57116,3.57531,3.5638,3.57531,6760000.0
2007-12-06 15:39:00,3.57579,3.57579,3.5695,3.57499,4520000.0
2007-12-06 15:40:00,3.57518,3.5761,3.56485,3.5761,6760000.0
2007-12-06 15:41:00,3.57319,3.57733,3.56436,3.57733,8640000.0
2007-12-06 15:42:00,3.57271,3.57748,3.56858,3.56858,5630000.0
2007-12-06 15:43:00,3.56644,3.5746,3.56644,3.57433,4520000.0
2007-12-06 15:44:00,3.57492,3.57683,3.56692,3.57683,6770000.0
2007-12-06 15:45:00,3.57283,3.57644,3.56721,3.57644,4510000.0
2007-12-06 15:46:00,3.57781,3.57781,3.56788,3.57617,5630000.0
2007-12-06 15:47:00,3.56902,3.57778,3.56902,3.57386,6760000.0
2007-12-06 15:48:00,3.57307,3.57777,3.57227,3.57652,6020000.0
2007-12-06 15:49:00,3.5726,3.5782,3.56928,3.57221,3770000.0
2007-12-06 15:50:00,3.5765,3.57708,3.57112,3.57708,4890000.0
2007-12-06 15:51:00,3.57195,3.57557,3.57038,3.5748,7510000.0
2007-12-06 15:52:00,3.57412,3.57751,3.5703,3.57751,6760000.0
2007-12-06 15:53:00,3.5706,3.57864,3.56873,3.56873,7520000.0
2007-12-06 15:54:00,3.57277,3.58012,3.57132,3.57445,7510000.0
2007-12-06 15:55:00,3.57609,3.57662,3.56891,3.57636,4510000.0
2007-12-06 15:56:00,3.57726,3.5776,3.57189,3.57651,5630000.0
2007-12-06 15:57:00,3.57316,3.57762,3.57068,3.57762,4890000.0
2007-12-06 15:58:00,3.57543,3.57728,3.57405,3.57728,8250000.0
2007-12-06 15:59:00,3.57508,3.57936,3.57177,3.57713,10150000.0
2007-12-06 16:00:00,3.57666,3.57666,3.56797,3.57499,4890000.0
2007-12-06 16:01:00,3.57372,3.5779,3.56559,3.57239,9760000.0
2007-12-06 16:02:00,3.57246,3.57977,3.57246,3.57977,4150000.0
2007-12-06 16:03:00,3.57439,3.5795,3.57439,3.5795,5630000.0
2007-12-06 16:04:00,3.57523,3.57937,3.56828,3.57937,5640000.0
2007-12-06 16:05:00,3.57379,3.57915,3.57309,3.57897,5270000.0
2007-12-06 16:06:00,3.57671,3.57913,3.56809,3.57409,9390000.0
2007-12-06 16:07:00,3.57834,3.57964,3.57164,3.57964,3770000.0
2007-12-06 16:08:00,3.57685,3.57954,3.56969,3.57896,6390000.0
2007-12-06 16:09:00,3.57648,3.5802,3.57364,3.5802,6780000.0
2007-12-06 16:10:00,3.57948,3.58134,3.56872,3.58134,11640000.0
2007-12-06 16:11:00,3.58126,3.58126,3.57552,3.57925,7140000.0
2007-12-06 16:12:00,3.57365,3.58044,3.57351,3.58044,7520000.0
2007-12-06 16:13:00,3.5791,3.58079,3.57524,3.58079,5270000.0
2007-12-06 16:14:00,3.58024,3.58024,3.56969,3.57973,4140000.0
2007-12-06 16:15:00,3.57883,3.58057,3.57412,3.57412,5250000.0
2007-12-06 16:16:00,3.57768,3.58128,3.57587,3.58128,6020000.0
2007-12-06 16:17:00,3.57668,3.58152,3.57554,3.58121,5260000.0
2007-12-06 16:18:00,3.57723,3.58392,3.57157,3.5817,9390000.0
2007-12-06 16:19:00,3.58201,3.58203,3.57693,3.58203,4520000.0
2007-12-06 16:20:00,3.57745,3.5834,3.57172,3.58062,6760000.0
2007-12-06 16:21:00,3.58013,3.58271,3.57614,3.5786,6020000.0
2007-12-06 16:22:00,3.5796,3.58176,3.57026,3.58176,4140000.0
2007-12-06 16:23:00,3.58257,3.5831,3.57937,3.58238,6760000.0
2007-12-06 16:24:00,3.57959,3.58284,3.57393,3.58135,7510000.0
2007-12-06 16:25:00,3.58133,3.58321,3.57593,3.58321,3770000.0
2007-12-06 16:26:00,3.58229,3.58273,3.57278,3.58019,4890000.0
2007-12-06 16:27:00,3.57293,3.58015,3.56771,3.579,10540000.0
2007-12-06 16:28:00,3.58254,3.58254,3.57546,3.58167,7510000.0
2007-12-06 16:29:00,3.58214,3.58214,3.57361,3.57723,3780000.0
2007-12-06 16:30:00,3.58178,3.5818,3.57605,3.57869,6020000.0
2007-12-06 16:31:00,3.5798,3.58176,3.57418,3.57438,10530000.0
2007-12-06 16:32:00,3.57974,3.57974,3.57168,3.57604,4890000.0
2007-12-06 16:33:00,3.57569,3.57926,3.57287,3.57926,6010000.0
2007-12-06 16:34:00,3.5793,3.58212,3.57272,3.58212,4890000.0
2007-12-06 16:35:00,3.58095,3.58212,3.57196,3.573,11660000.0
2007-12-06 16:36:00,3.58222,3.58222,3.57307,3.57307,7140000.0
2007-12-06 16:37:00,3.57871,3.58266,3.57694,3.57805,6390000.0
2007-12-06 16:38:00,3.57874,3.58342,3.57387,3.58311,10520000.0
2007-12-06 16:39:00,3.57768,3.58324,3.57584,3.58324,7140000.0
2007-12-06 16:40:00,3.5767,3.58177,3.57104,3.57729,7140000.0
2007-12-06 16:41:00,3.5776,3.58484,3.57449,3.58359,6020000.0
2007-12-06 16:42:00,3.57827,3.58223,3.57292,3.58223,5260000.0
2007-12-06 16:43:00,3.57576,3.58242,3.5751,3.58242,3770000.0
2007-12-06 16:44:00,3.57651,3.58109,3.57161,3.58109,5260000.0
2007-12-06 16:45:00,3.57754,3.58242,3.57362,3.57914,5650000.0
2007-12-06 16:46:00,3.57541,3.58459,3.57541,3.5836,7140000.0
2007-12-06 16:47:00,3.57812,3.57988,3.57347,3.57625,6760000.0
2007-12-06 16:48:00,3.57261,3.58169,3.57261,3.58012,4140000.0
2007-12-06 16:49:00,3.57686,3.58202,3.57056,3.57705,7150000.0
2007-12-06 16:50:00,3.58202,3.58202,3.57513,3.58157,4140000.0
2007-12-06 16:51:00,3.58107,3.58107,3.56929,3.57953,7140000.0
2007-12-06 16:52:00,3.57174,3.5813,3.57046,3.58023,7140000.0
2007-12-06 16:53:00,3.58298,3.58298,3.5764,3.5764,4890000.0
2007-12-06 16:54:00,3.57426,3.5838,3.57426,3.58076,5650000.0
2007-12-06 16:55:00,3.58296,3.58296,3.57248,3.58185,5260000.0
2007-12-06 16:56:00,3.57512,3.5808,3.57214,3.57283,6010000.0
2007-12-06 16:57:00,3.57755,3.58295,3.57272,3.57272,4510000.0
2007-12-06 16:58:00,3.57698,3.58194,3.57678,3.58194,6760000.0
2007-12-06 16:59:00,3.58317,3.58416,3.57422,3.58074,9770000.0
2007-12-06 17:00:00,3.58289,3.58289,3.57275,3.57275,8630000.0
2007-12-06 17:01:00,3.58293,3.58293,3.56883,3.57851,7150000.0
2007-12-06 17:02:00,3.57572,3.58121,3.57291,3.58121,4900000.0
2007-12-06 17:03:00,3.57796,3.58234,3.57356,3.57792,4880000.0
2007-12-06 17:04:00,3.57463,3.5797,3.56944,3.57475,5640000.0
2007-12-06 17:05:00,3.57668,3.58218,3.57584,3.57693,6000000.0
2007-12-06 17:06:00,3.58121,3.58121,3.57127,3.57135,7880000.0
2007-12-06 17:07:00,3.57975,3.58147,3.57396,3.58147,8640000.0
2007-12-06 17:08:00,3.57543,3.58154,3.56892,3.58154,7140000.0
2007-12-06 17:09:00,3.58029,3.58029,3.56664,3.57881,8270000.0
2007-12-06 17:10:00,3.58102,3.58127,3.57119,3.58073,5260000.0
2007-12-06 17:11:00,3.57721,3.58149,3.57186,3.57749,6390000.0
2007-12-06 17:12:00,3.58161,3.58161,3.57464,3.57777,6380000.0
2007-12-06 17:13:00,3.58127,3.58249,3.57704,3.57956,5630000.0
2007-12-06 17:14:00,3.57711,3.58061,3.57297,3.57891,10910000.0
2007-12-06 17:15:00,3.58249,3.58293,3.57519,3.57942,10530000.0
2007-12-06 17:16:00,3.57422,3.58047,3.57277,3.58005,6400000.0
2007-12-06 17:17:00,3.58001,3.58001,3.57282,3.57946,6010000.0
2007-12-06 17:18:00,3.57949,3.57949,3.568,3.57091,4510000.0
2007-12-06 17:19:00,3.57017,3.57952,3.57017,3.57659,6010000.0
2007-12-06 17:20:00,3.57951,3.58001,3.56928,3.58001,5630000.0
2007-12-06 17:21:00,3.57894,3.58006,3.5686,3.57607,6020000.0
2007-12-06 17:22:00,3.57326,3.58002,3.56942,3.58002,11650000.0
2007-12-06 17:23:00,3.58016,3.58016,3.57117,3.57979,4890000.0
2007-12-06 17:24:00,3.57394,3.58146,3.57386,3.57959,10150000.0
2007-12-06 17:25:00,3.57526,3.58383,3.57117,3.57253,6770000.0
2007-12-06 17:26:00,3.58092,3.58092,3.57241,3.58016,6010000.0
2007-12-06 17:27:00,3.5793,3.58027,3.57488,3.5752,9020000.0
2007-12-06 17:28:00,3.56784,3.5757,3.56746,3.5757,6770000.0
2007-12-06 17:29:00,3.57871,3.57959,3.56772,3.57952,6780000.0
2007-12-06 17:30:00,3.57922,3.57922,3.56682,3.56927,6010000.0
2007-12-06 17:31:00,3.57867,3.57921,3.5699,3.573,6780000.0
2007-12-06 17:32:00,3.57478,3.57865,3.57155,3.57751,7510000.0
2007-12-06 17:33:00,3.57667,3.58019,3.56855,3.58019,12390000.0
2007-12-06 17:34:00,3.5791,3.5791,3.57099,3.57431,4510000.0
2007-12-06 17:35:00,3.57795,3.58027,3.56796,3.58027,8650000.0
2007-12-06 17:36:00,3.57427,3.57789,3.56958,3.57266,4510000.0
2007-12-06 17:37:00,3.57449,3.57969,3.57003,3.57459,6020000.0
2007-12-06 17:38:00,3.57693,3.58132,3.56852,3.57986,13170000.0
2007-12-06 17:39:00,3.57781,3.58069,3.5686,3.57538,9380000.0
2007-12-06 17:40:00,3.57477,3.57822,3.56463,3.57224,11260000.0
2007-12-06 17:41:00,3.57942,3.57942,3.56731,3.57335,5640000.0
2007-12-06 17:42:00,3.56981,3.57917,3.5668,3.57112,12020000.0
2007-12-06 17:43:00,3.57403,3.57795,3.56938,3.57077,12790000.0
2007-12-06 17:44:00,3.57892,3.57927,3.57049,3.57482,4140000.0
2007-12-06 17:45:00,3.574,3.57889,3.56874,3.57889,8640000.0
2007-12-06 17:46:00,3.57512,3.58039,3.57356,3.57695,5630000.0
2007-12-06 17:47:00,3.57602,3.58121,3.57584,3.57948,7140000.0
2007-12-06 17:48:00,3.5765,3.5785,3.57302,3.57384,4510000.0
2007-12-06 17:49:00,3.57525,3.57838,3.57336,3.57779,4880000.0
2007-12-06 17:50:00,3.56968,3.57676,3.5658,3.57414,6770000.0
2007-12-06 17:51:00,3.56985,3.57979,3.56867,3.57536,7510000.0
2007-12-06 17:52:00,3.57789,3.57919,3.57369,3.57919,6760000.0
2007-12-06 17:53:00,3.58025,3.58086,3.57492,3.58086,5640000.0
2007-12-06 17:54:00,3.5793,3.58189,3.57195,3.581,5270000.0
2007-12-06 17:55:00,3.57372,3.58072,3.56922,3.58072,8270000.0
2007-12-06 17:56:00,3.57824,3.58023,3.56857,3.57412,7130000.0
2007-12-06 17:57:00,3.57297,3.57836,3.56627,3.57466,9770000.0
2007-12-06 17:58:00,3.57793,3.5791,3.56929,3.57545,10130000.0
2007-12-06 17:59:00,3.57772,3.57772,3.5668,3.57768,12380000.0
2007-12-06 18:00:00,3.57817,3.57921,3.56781,3.57434,13160000.0
2007-12-06 18:01:00,3.57951,3.57951,3.57193,3.57193,4510000.0
2007-12-06 18:02:00,3.58055,3.58135,3.57114,3.58035,10520000.0
2007-12-06 18:03:00,3.57741,3.58001,3.57047,3.57073,6000000.0
2007-12-06 18:04:00,3.5753,3.57835,3.569,3.57235,10140000.0
2007-12-06 18:05:00,3.57744,3.57908,3.56798,3.57851,10880000.0
2007-12-06 18:06:00,3.57077,3.57555,3.56612,3.57549,8250000.0
2007-12-06 18:07:00,3.57514,3.57872,3.57147,3.5721,3780000.0
2007-12-06 18:08:00,3.57423,3.57834,3.56706,3.57834,7510000.0
2007-12-06 18:09:00,3.57839,3.57894,3.57384,3.57894,4510000.0
2007-12-06 18:10:00,3.57924,3.58,3.57058,3.57953,5260000.0
2007-12-06 18:11:00,3.57703,3.57877,3.57377,3.57546,4880000.0
2007-12-06 18:12:00,3.57952,3.57952,3.56896,3.57577,10890000.0
2007-12-06 18:13:00,3.57842,3.57907,3.57199,3.57389,4510000.0
2007-12-06 18:14:00,3.57897,3.57897,3.56733,3.57703,10520000.0
2007-12-06 18:15:00,3.57313,3.57915,3.5647,3.57915,7890000.0
2007-12-06 18:16:00,3.57159,3.58355,3.57159,3.57918,9020000.0
2007-12-06 18:17:00,3.57692,3.57928,3.57356,3.5787,4140000.0
2007-12-06 18:18:00,3.57775,3.57906,3.57176,3.57906,4880000.0
2007-12-06 18:19:00,3.5749,3.58077,3.57057,3.57558,7130000.0
2007-12-06 18:20:00,3.57297,3.57617,3.57086,3.57086,5260000.0
2007-12-06 18:21:00,3.57608,3.58046,3.5701,3.57627,11270000.0
2007-12-06 18:22:00,3.57957,3.57957,3.56886,3.57895,6020000.0
2007-12-06 18:23:00,3.57931,3.57953,3.57295,3.57506,4510000.0
2007-12-06 18:24:00,3.57738,3.57738,3.56457,3.57673,15410000.0
2007-12-06 18:25:00,3.57405,3.57619,3.56913,3.57219,7140000.0
2007-12-06 18:26:00,3.5784,3.57847,3.56834,3.57372,9770000.0
2007-12-06 18:27:00,3.57222,3.5787,3.57222,3.5787,4510000.0
2007-12-06 18:28:00,3.57743,3.57824,3.57241,3.57739,4880000.0
2007-12-06 18:29:00,3.57966,3.57995,3.56994,3.5778,7510000.0
2007-12-06 18:30:00,3.57844,3.57855,3.57157,3.57524,6020000.0
2007-12-06 18:31:00,3.57206,3.5782,3.57206,3.57639,5260000.0
2007-12-06 18:32:00,3.58001,3.58177,3.56899,3.56899,5260000.0
2007-12-06 18:33:00,3.57384,3.57849,3.56909,3.5778,7140000.0
2007-12-06 18:34:00,3.56885,3.57857,3.56885,3.57768,5260000.0
2007-12-06 18:35:00,3.57032,3.57784,3.56912,3.57784,10510000.0
2007-12-06 18:36:00,3.57023,3.57905,3.56815,3.57905,4140000.0
2007-12-06 18:37:00,3.57274,3.5778,3.57057,3.57437,11270000.0
2007-12-06 18:38:00,3.57318,3.57716,3.5708,3.57314,8670000.0
2007-12-06 18:39:00,3.57533,3.5788,3.56777,3.5788,6400000.0
2007-12-06 18:40:00,3.57144,3.57835,3.57144,3.5773,5260000.0
2007-12-06 18:41:00,3.57687,3.57816,3.57201,3.57816,5260000.0
2007-12-06 18:42:00,3.57339,3.57757,3.56874,3.57365,7150000.0
2007-12-06 18:43:00,3.578,3.578,3.57106,3.57351,5260000.0
2007-12-06 18:44:00,3.57699,3.57867,3.56741,3.57867,4140000.0
2007-12-06 18:45:00,3.57428,3.57786,3.5665,3.57786,6770000.0
2007-12-06 18:46:00,3.57243,3.57944,3.57037,3.57944,7510000.0
2007-12-06 18:47:00,3.57715,3.57994,3.57,3.57946,6380000.0
2007-12-06 18:48:00,3.57432,3.57924,3.57432,3.57766,6390000.0
2007-12-06 18:49:00,3.57406,3.58181,3.56964,3.57843,5640000.0
2007-12-06 18:50:00,3.57445,3.58029,3.57015,3.57512,7520000.0
2007-12-06 18:51:00,3.57777,3.5792,3.56878,3.57515,4890000.0
2007-12-06 18:52:00,3.5742,3.5793,3.56621,3.5793,6770000.0
2007-12-06 18:53:00,3.57638,3.57954,3.56865,3.56939,8270000.0
2007-12-06 18:54:00,3.5795,3.58091,3.57348,3.57767,9400000.0
2007-12-06 18:55:00,3.57185,3.58165,3.57185,3.57784,6000000.0
2007-12-06 18:56:00,3.57477,3.58027,3.5726,3.57952,5630000.0
2007-12-06 18:57:00,3.5796,3.5796,3.56931,3.57439,4880000.0
2007-12-06 18:58:00,3.57863,3.5806,3.56711,3.56948,7510000.0
2007-12-06 18:59:00,3.57382,3.57712,3.57063,3.57226,6390000.0
2007-12-06 19:00:00,3.57959,3.58076,3.56994,3.58068,9030000.0
2007-12-06 19:01:00,3.57866,3.57975,3.57058,3.57622,5640000.0
2007-12-06 19:02:00,3.57494,3.57949,3.57363,3.57949,6760000.0
2007-12-06 19:03:00,3.57078,3.57875,3.57078,3.57875,4890000.0
2007-12-06 19:04:00,3.58066,3.58186,3.57246,3.57416,6770000.0
2007-12-06 19:06:00,3.57994,3.57994,3.56967,3.57742,3770000.0
2007-12-06 19:07:00,3.5767,3.57958,3.5696,3.57941,6030000.0
2007-12-06 19:08:00,3.57358,3.58052,3.57358,3.5739,3010000.0
2007-12-06 19:09:00,3.57869,3.57869,3.57299,3.57344,2640000.0
2007-12-06 19:10:00,3.57642,3.58066,3.57099,3.5761,5270000.0
2007-12-06 19:11:00,3.57458,3.57724,3.56932,3.57707,7140000.0
2007-12-06 19:12:00,3.57904,3.57987,3.56915,3.5787,8650000.0
2007-12-06 19:13:00,3.57971,3.57981,3.57421,3.57745,5260000.0
2007-12-06 19:14:00,3.57564,3.58033,3.57105,3.58033,4140000.0
2007-12-06 19:15:00,3.57677,3.57861,3.56845,3.57396,5640000.0
2007-12-06 19:16:00,3.57361,3.57884,3.56956,3.57099,7140000.0
2007-12-06 19:17:00,3.57042,3.57929,3.57042,3.57793,3750000.0
2007-12-06 19:18:00,3.57187,3.57777,3.56848,3.57777,5250000.0
2007-12-06 19:19:00,3.57869,3.57985,3.57404,3.57404,4130000.0
2007-12-06 19:20:00,3.56868,3.578,3.56623,3.57335,4880000.0
2007-12-06 19:21:00,3.57463,3.57992,3.57453,3.57463,3750000.0
2007-12-06 19:22:00,3.57971,3.58002,3.57056,3.57838,8640000.0
2007-12-06 19:23:00,3.57399,3.57874,3.56934,3.57874,7510000.0
2007-12-06 19:24:00,3.57979,3.57979,3.57211,3.57787,7130000.0
2007-12-06 19:25:00,3.57386,3.57826,3.56884,3.57353,5640000.0
2007-12-06 19:26:00,3.57513,3.58218,3.57207,3.5805,6770000.0
2007-12-06 19:27:00,3.57964,3.57964,3.57147,3.57464,5250000.0
2007-12-06 19:28:00,3.57635,3.57954,3.57357,3.57855,5630000.0
2007-12-06 19:29:00,3.57829,3.5806,3.57104,3.57108,8260000.0
2007-12-06 19:30:00,3.57615,3.58362,3.57339,3.57653,11650000.0
2007-12-06 19:31:00,3.58009,3.58161,3.57464,3.58078,5630000.0
2007-12-06 19:33:00,3.57906,3.57906,3.57394,3.57476,5260000.0
2007-12-06 19:34:00,3.57985,3.58006,3.57934,3.57934,3760000.0
2007-12-06 19:35:00,3.57498,3.57933,3.57448,3.57448,3380000.0
2007-12-06 19:36:00,3.57571,3.58024,3.57279,3.57458,6770000.0
2007-12-06 19:37:00,3.57482,3.57991,3.57041,3.57931,4520000.0
2007-12-06 19:38:00,3.57961,3.57961,3.57435,3.57881,4510000.0
2007-12-06 19:39:00,3.5754,3.58052,3.57123,3.57123,4510000.0
2007-12-06 19:40:00,3.57575,3.58176,3.57413,3.58077,6390000.0
2007-12-06 19:41:00,3.58016,3.58016,3.57038,3.57922,5630000.0
2007-12-06 19:42:00,3.57497,3.58076,3.57225,3.57524,6410000.0
2007-12-06 19:43:00,3.58006,3.5803,3.57495,3.57887,5250000.0
2007-12-06 19:44:00,3.57364,3.57861,3.57125,3.57861,6760000.0
2007-12-06 19:45:00,3.57248,3.58226,3.56977,3.57944,15780000.0
2007-12-06 19:46:00,3.57296,3.58624,3.57296,3.58202,9010000.0
2007-12-06 19:47:00,3.5788,3.57989,3.57286,3.57286,6030000.0
2007-12-06 19:48:00,3.57995,3.57995,3.57398,3.57815,4890000.0
2007-12-06 19:49:00,3.58,3.58059,3.57116,3.57956,4890000.0
2007-12-06 19:50:00,3.57486,3.58013,3.57486,3.57998,7130000.0
2007-12-06 19:51:00,3.57499,3.57933,3.57426,3.5792,4510000.0
2007-12-06 19:52:00,3.57359,3.58071,3.57359,3.5753,4520000.0
2007-12-06 19:53:00,3.57596,3.57911,3.57367,3.57367,4140000.0
2007-12-06 19:54:00,3.56968,3.57755,3.56968,3.57614,8250000.0
2007-12-06 19:55:00,3.57084,3.57724,3.56731,3.57535,7880000.0
2007-12-06 19:56:00,3.57798,3.57798,3.57061,3.57642,5640000.0
2007-12-06 19:57:00,3.5759,3.57596,3.56706,3.56983,4510000.0
2007-12-06 19:58:00,3.57742,3.57742,3.57184,3.57184,4890000.0
2007-12-06 19:59:00,3.57729,3.57729,3.57061,3.57159,4890000.0
2007-12-06 20:00:00,3.57616,3.58098,3.5695,3.57676,6020000.0
2007-12-06 20:01:00,3.57397,3.57668,3.56863,3.57386,4890000.0
2007-12-06 20:02:00,3.57727,3.57727,3.56934,3.57589,6760000.0
2007-12-06 20:03:00,3.57683,3.57873,3.57158,3.57158,6780000.0
2007-12-06 20:04:00,3.57663,3.57678,3.57002,3.57625,6770000.0
2007-12-06 20:05:00,3.56935,3.5756,3.56935,3.5756,4520000.0
2007-12-06 20:06:00,3.57117,3.57729,3.56957,3.56957,3020000.0
2007-12-06 20:07:00,3.57554,3.57554,3.56571,3.5754,4510000.0
2007-12-06 20:08:00,3.56948,3.57798,3.56948,3.57609,4890000.0
2007-12-06 20:09:00,3.57715,3.57842,3.57314,3.57736,4140000.0
2007-12-06 20:10:00,3.57566,3.57566,3.5667,3.5667,4140000.0
2007-12-06 20:11:00,3.57426,3.57814,3.56672,3.57814,3390000.0
2007-12-06 20:12:00,3.57028,3.57524,3.56582,3.56582,6020000.0
2007-12-06 20:13:00,3.57532,3.57672,3.5683,3.57003,5630000.0
2007-12-06 20:14:00,3.57053,3.57649,3.56349,3.57649,10900000.0
2007-12-06 20:15:00,3.57619,3.57864,3.56834,3.57708,7500000.0
2007-12-06 20:16:00,3.57428,3.57601,3.5704,3.57393,6010000.0
2007-12-06 20:17:00,3.57583,3.57583,3.57064,3.57064,3010000.0
2007-12-06 20:18:00,3.57538,3.58043,3.56823,3.56823,7150000.0
2007-12-06 20:19:00,3.57622,3.57622,3.56649,3.57582,5260000.0
2007-12-06 20:20:00,3.57385,3.57385,3.56524,3.57033,6010000.0
2007-12-06 20:21:00,3.57592,3.57625,3.56668,3.57494,4140000.0
2007-12-06 20:22:00,3.57229,3.57482,3.57052,3.57314,6750000.0
2007-12-06 20:23:00,3.56754,3.57348,3.56515,3.56515,4520000.0
2007-12-06 20:24:00,3.57162,3.57602,3.57072,3.57159,5630000.0
2007-12-06 20:25:00,3.57049,3.57049,3.56917,3.56917,1130000.0
2007-12-06 20:26:00,3.57043,3.57475,3.56791,3.57475,8630000.0
2007-12-06 20:27:00,3.56943,3.57558,3.56683,3.57558,7880000.0
2007-12-06 20:28:00,3.56633,3.57527,3.56633,3.56836,6010000.0
2007-12-06 20:29:00,3.56909,3.57451,3.56809,3.57031,4880000.0
2007-12-06 20:30:00,3.57522,3.57944,3.56947,3.57678,5650000.0
2007-12-06 20:31:00,3.57226,3.57538,3.56607,3.56607,6010000.0
2007-12-06 20:32:00,3.5729,3.57599,3.57143,3.57143,5260000.0
2007-12-06 20:33:00,3.57459,3.57599,3.56605,3.57574,5260000.0
2007-12-06 20:34:00,3.57073,3.57386,3.56296,3.56582,9020000.0
2007-12-06 20:35:00,3.57614,3.57614,3.56999,3.57425,3390000.0
2007-12-06 20:36:00,3.57585,3.57673,3.57266,3.57599,6010000.0
2007-12-06 20:37:00,3.57647,3.57691,3.56773,3.57036,5280000.0
2007-12-06 20:38:00,3.57462,3.57462,3.56489,3.57402,4890000.0
2007-12-06 20:40:00,3.56759,3.57754,3.56616,3.56806,2270000.0
2007-12-06 20:41:00,3.57514,3.57613,3.56676,3.57204,3770000.0
2007-12-06 20:42:00,3.57599,3.57689,3.57112,3.57617,6010000.0
2007-12-06 20:43:00,3.5694,3.57613,3.5694,3.57533,6760000.0
2007-12-06 20:44:00,3.57062,3.57685,3.56621,3.57538,8660000.0
2007-12-06 20:45:00,3.57865,3.57865,3.56739,3.56739,8260000.0
2007-12-06 20:46:00,3.57218,3.57673,3.5713,3.57469,3390000.0
2007-12-06 20:47:00,3.57606,3.57606,3.56642,3.57092,3380000.0
2007-12-06 20:48:00,3.57485,3.57582,3.56637,3.56681,4510000.0
2007-12-06 20:49:00,3.57498,3.57498,3.56539,3.57119,3010000.0
2007-12-06 20:50:00,3.57339,3.57643,3.57139,3.57611,4530000.0
2007-12-06 20:51:00,3.57333,3.57555,3.5681,3.57555,4880000.0
2007-12-06 20:52:00,3.56974,3.5731,3.5642,3.56887,8660000.0
2007-12-06 20:53:00,3.5708,3.57561,3.56493,3.56903,9390000.0
2007-12-06 20:54:00,3.57564,3.57564,3.56986,3.57409,4510000.0
2007-12-06 20:55:00,3.57603,3.57673,3.56913,3.57537,7500000.0
2007-12-06 20:56:00,3.57631,3.57751,3.56864,3.57706,4510000.0
2007-12-06 20:57:00,3.57175,3.57748,3.56844,3.57571,5260000.0
2007-12-06 20:58:00,3.57645,3.57886,3.57078,3.57725,7900000.0
2007-12-06 20:59:00,3.57611,3.57886,3.57195,3.57195,4520000.0
2007-12-06 21:00:00,3.57844,3.57844,3.56826,3.57521,8260000.0
2007-12-06 21:01:00,3.57493,3.57493,3.5618,3.56554,5260000.0
2007-12-06 21:02:00,3.56701,3.5779,3.56701,3.57751,3750000.0
2007-12-06 21:03:00,3.57262,3.57612,3.57116,3.57473,3760000.0
2007-12-06 21:04:00,3.5773,3.57983,3.57304,3.57728,10150000.0
2007-12-06 21:05:00,3.57171,3.57779,3.56793,3.57542,5640000.0
2007-12-06 21:06:00,3.57273,3.57908,3.57136,3.57786,9400000.0
2007-12-06 21:07:00,3.57521,3.57687,3.56692,3.57103,7150000.0
2007-12-06 21:08:00,3.56776,3.57981,3.56776,3.56987,7140000.0
2007-12-06 21:09:00,3.57603,3.5767,3.56741,3.57122,5250000.0
2007-12-06 21:11:00,3.57652,3.57652,3.5712,3.57154,2640000.0
2007-12-06 21:12:00,3.57161,3.57869,3.57161,3.5722,8660000.0
2007-12-06 21:14:00,3.57508,3.57688,3.57118,3.57507,8650000.0
2007-12-06 21:15:00,3.57428,3.58202,3.57428,3.57609,7150000.0
2007-12-06 21:16:00,3.5722,3.57685,3.56947,3.56947,2640000.0
2007-12-06 21:17:00,3.57348,3.57348,3.57104,3.57104,1500000.0
2007-12-06 21:18:00,3.57615,3.57615,3.57021,3.57585,5260000.0
2007-12-06 21:19:00,3.57247,3.5763,3.57247,3.57607,4510000.0
2007-12-06 21:20:00,3.57204,3.57695,3.57202,3.57674,3020000.0
2007-12-06 21:21:00,3.57353,3.57759,3.56702,3.57472,5260000.0
2007-12-06 21:22:00,3.57207,3.57592,3.57002,3.5755,4140000.0
2007-12-06 21:23:00,3.57556,3.57596,3.56611,3.57027,6050000.0
2007-12-06 21:24:00,3.575,3.57687,3.57221,3.57375,4530000.0
2007-12-06 21:25:00,3.57724,3.5779,3.56789,3.57552,9780000.0
2007-12-06 21:26:00,3.57235,3.5762,3.5718,3.5726,3380000.0
2007-12-06 21:27:00,3.57294,3.57381,3.56811,3.57156,3400000.0
2007-12-06 21:28:00,3.57427,3.57592,3.56669,3.57065,3010000.0
2007-12-06 21:29:00,3.57484,3.57484,3.57096,3.57096,3750000.0
2007-12-06 21:30:00,3.57637,3.57685,3.5717,3.5717,3010000.0
2007-12-06 21:32:00,3.57028,3.57407,3.57028,3.57372,5630000.0
2007-12-06 21:33:00,3.57211,3.57614,3.56442,3.56912,2630000.0
2007-12-06 21:34:00,3.57559,3.57559,3.5693,3.57493,4880000.0
2007-12-06 21:35:00,3.57593,3.57593,3.57075,3.57591,3380000.0
2007-12-06 21:36:00,3.571,3.5772,3.56732,3.56739,5270000.0
2007-12-06 21:37:00,3.57261,3.57737,3.56751,3.57525,7890000.0
2007-12-06 21:38:00,3.56695,3.57597,3.56695,3.57572,4530000.0
2007-12-06 21:39:00,3.57525,3.57525,3.56442,3.56502,5640000.0
2007-12-06 21:40:00,3.57159,3.57621,3.56657,3.57459,8260000.0
2007-12-06 21:41:00,3.57253,3.57666,3.56797,3.57666,2260000.0
2007-12-06 21:42:00,3.57595,3.57595,3.57024,3.57055,4890000.0
2007-12-06 21:43:00,3.57569,3.57662,3.57502,3.57617,6020000.0
2007-12-06 21:44:00,3.57089,3.57648,3.56929,3.57628,9390000.0
2007-12-06 21:45:00,3.56816,3.57915,3.56816,3.57124,6760000.0
2007-12-06 21:46:00,3.57519,3.57599,3.57077,3.57599,4890000.0
2007-12-06 21:47:00,3.57003,3.576,3.56625,3.56625,7520000.0
2007-12-06 21:48:00,3.57638,3.57752,3.56765,3.57663,4890000.0
2007-12-06 21:49:00,3.57412,3.5749,3.56776,3.56988,7130000.0
2007-12-06 21:50:00,3.57546,3.5761,3.57087,3.57087,4880000.0
2007-12-06 21:51:00,3.56567,3.57507,3.56567,3.575,3020000.0
2007-12-06 21:52:00,3.57268,3.5765,3.57005,3.5765,2630000.0
2007-12-06 21:53:00,3.57627,3.57627,3.56911,3.57096,5260000.0
2007-12-06 21:54:00,3.57537,3.57998,3.57444,3.57564,4900000.0
2007-12-06 21:55:00,3.57655,3.57911,3.56932,3.57911,5650000.0
2007-12-06 21:57:00,3.57528,3.57705,3.57528,3.57705,1500000.0
2007-12-06 21:58:00,3.57815,3.57815,3.56837,3.57583,4140000.0
2007-12-06 21:59:00,3.57605,3.57728,3.56755,3.5767,9030000.0
2007-12-06 22:00:00,3.57146,3.57871,3.56985,3.57545,7510000.0
2007-12-06 22:01:00,3.57253,3.57659,3.57091,3.57091,4130000.0
2007-12-06 22:02:00,3.57671,3.57671,3.57243,3.57243,1500000.0
2007-12-06 22:03:00,3.57571,3.57743,3.57268,3.57679,5270000.0
2007-12-06 22:04:00,3.57648,3.57648,3.5698,3.5698,2630000.0
2007-12-06 22:05:00,3.57742,3.57878,3.57143,3.57726,6770000.0
2007-12-06 22:06:00,3.5761,3.5761,3.565,3.57047,4140000.0
2007-12-06 22:07:00,3.57648,3.57722,3.57564,3.57722,3770000.0
2007-12-06 22:08:00,3.57491,3.57491,3.56527,3.57483,5260000.0
2007-12-06 22:09:00,3.57691,3.57691,3.57131,3.57647,5260000.0
2007-12-06 22:10:00,3.57543,3.57733,3.56733,3.57549,6760000.0
2007-12-06 22:11:00,3.57533,3.57713,3.56498,3.57565,6760000.0
2007-12-06 22:12:00,3.56773,3.58032,3.56773,3.5788,5260000.0
2007-12-06 22:13:00,3.57608,3.57728,3.57207,3.57608,6390000.0
2007-12-06 22:14:00,3.57646,3.57665,3.56755,3.57597,6390000.0
2007-12-06 22:15:00,3.57574,3.57739,3.56575,3.56645,5260000.0
2007-12-06 22:16:00,3.57535,3.57794,3.57333,3.57684,4510000.0
2007-12-06 22:17:00,3.57584,3.57584,3.57107,3.57501,4510000.0
2007-12-06 22:18:00,3.57129,3.57688,3.57129,3.57305,6010000.0
2007-12-06 22:19:00,3.5735,3.57429,3.56468,3.57429,7140000.0
2007-12-06 22:20:00,3.5702,3.57805,3.5702,3.57802,1880000.0
2007-12-06 22:21:00,3.57188,3.57572,3.57174,3.57174,1880000.0
2007-12-06 22:22:00,3.5731,3.57685,3.57184,3.57656,5640000.0
2007-12-06 22:23:00,3.57439,3.57798,3.57186,3.57623,6760000.0
2007-12-06 22:24:00,3.5762,3.57663,3.57104,3.57629,4890000.0
2007-12-06 22:25:00,3.57035,3.57444,3.56553,3.57074,6390000.0
2007-12-06 22:26:00,3.57128,3.57708,3.56722,3.57662,4510000.0
2007-12-06 22:28:00,3.57255,3.57778,3.57009,3.57778,3750000.0
2007-12-06 22:29:00,3.57168,3.57713,3.5703,3.57209,6760000.0
2007-12-06 22:30:00,3.57635,3.58115,3.57286,3.57286,5630000.0
2007-12-06 22:31:00,3.57205,3.57792,3.57205,3.57792,3000000.0
2007-12-06 22:32:00,3.57572,3.57718,3.57337,3.57337,4510000.0
2007-12-06 22:34:00,3.57222,3.57662,3.56774,3.57313,6000000.0
2007-12-06 22:36:00,3.57174,3.57174,3.57174,3.57174,380000.0
2007-12-06 22:37:00,3.57707,3.57707,3.57168,3.57168,5250000.0
2007-12-06 22:38:00,3.576,3.5773,3.57169,3.57169,7890000.0
2007-12-06 22:39:00,3.57723,3.57797,3.57342,3.5746,3380000.0
2007-12-06 22:40:00,3.57645,3.57681,3.57064,3.5767,4510000.0
2007-12-06 22:42:00,3.57232,3.5782,3.5709,3.57262,4890000.0
2007-12-06 22:43:00,3.57631,3.57655,3.57099,3.57655,3380000.0
2007-12-06 22:44:00,3.57716,3.57716,3.56568,3.57492,3400000.0
2007-12-06 22:45:00,3.57592,3.58142,3.57341,3.5782,8650000.0
2007-12-06 22:46:00,3.57192,3.57612,3.56586,3.56679,8670000.0
2007-12-06 22:47:00,3.57109,3.57704,3.57109,3.57162,4510000.0
2007-12-06 22:48:00,3.57657,3.57886,3.57062,3.57886,4510000.0
2007-12-06 22:49:00,3.57262,3.57938,3.56862,3.56862,3390000.0
2007-12-06 22:50:00,3.57531,3.57752,3.57115,3.57583,5650000.0
2007-12-06 22:51:00,3.57567,3.57666,3.57039,3.57479,3760000.0
2007-12-06 22:52:00,3.57603,3.57638,3.5704,3.57638,5630000.0
2007-12-06 22:53:00,3.57721,3.5773,3.57217,3.57464,4150000.0
2007-12-06 22:54:00,3.57187,3.57702,3.57109,3.57275,6780000.0
2007-12-06 22:55:00,3.57164,3.57548,3.57001,3.57096,5270000.0
2007-12-06 22:56:00,3.57299,3.57726,3.57041,3.57726,3780000.0
2007-12-06 22:57:00,3.5754,3.5795,3.5729,3.5729,4510000.0
2007-12-06 22:58:00,3.57752,3.57752,3.57185,3.57599,5270000.0
2007-12-06 22:59:00,3.57432,3.57821,3.57368,3.57722,4520000.0
2007-12-06 23:00:00,3.57646,3.5788,3.56851,3.56851,7540000.0
2007-12-06 23:01:00,3.57462,3.57762,3.57113,3.57762,4130000.0
2007-12-06 23:02:00,3.57233,3.57717,3.57233,3.57563,5640000.0
2007-12-06 23:03:00,3.56922,3.57693,3.56922,3.57281,3010000.0
2007-12-06 23:05:00,3.57492,3.57492,3.56713,3.56713,7150000.0
2007-12-06 23:06:00,3.57133,3.57907,3.5711,3.5773,7150000.0
2007-12-06 23:07:00,3.57292,3.57862,3.57292,3.57433,3770000.0
2007-12-06 23:08:00,3.56741,3.57869,3.56741,3.57861,3750000.0
2007-12-06 23:09:00,3.57571,3.57611,3.56564,3.57608,5270000.0
2007-12-06 23:10:00,3.57361,3.57652,3.57046,3.57191,4520000.0
2007-12-06 23:11:00,3.57014,3.57637,3.56547,3.56547,3770000.0
2007-12-06 23:12:00,3.57788,3.57788,3.5731,3.57741,3020000.0
2007-12-06 23:13:00,3.57559,3.57702,3.56998,3.57194,4140000.0
2007-12-06 23:15:00,3.57968,3.57981,3.57094,3.57246,4530000.0
2007-12-06 23:16:00,3.57374,3.57599,3.56781,3.56781,3380000.0
2007-12-06 23:17:00,3.57512,3.57763,3.56886,3.57117,7140000.0
2007-12-06 23:18:00,3.57558,3.57624,3.56741,3.57603,6010000.0
2007-12-06 23:19:00,3.57608,3.57608,3.56711,3.56711,4500000.0
2007-12-06 23:20:00,3.57739,3.57984,3.56606,3.57537,5260000.0
2007-12-06 23:21:00,3.57052,3.576,3.56589,3.57582,5250000.0
2007-12-06 23:22:00,3.57677,3.57677,3.56762,3.57529,4140000.0
2007-12-06 23:23:00,3.57352,3.57899,3.56875,3.57606,9020000.0
2007-12-06 23:25:00,3.57369,3.57781,3.56737,3.56737,1520000.0
2007-12-06 23:27:00,3.56742,3.57676,3.56742,3.57013,4140000.0
2007-12-06 23:28:00,3.57004,3.57688,3.57004,3.57688,4140000.0
2007-12-06 23:29:00,3.57527,3.57719,3.56747,3.57203,4900000.0
2007-12-06 23:30:00,3.57417,3.57748,3.57146,3.57738,4140000.0
2007-12-06 23:31:00,3.56605,3.5747,3.56605,3.5739,4510000.0
2007-12-06 23:32:00,3.57621,3.5768,3.56716,3.57651,3010000.0
2007-12-06 23:33:00,3.57559,3.57675,3.57176,3.57675,4880000.0
2007-12-06 23:34:00,3.56861,3.58101,3.56861,3.57731,9760000.0
2007-12-06 23:35:00,3.57111,3.57631,3.5698,3.5744,4140000.0
2007-12-06 23:36:00,3.57461,3.57514,3.57041,3.57041,5640000.0
2007-12-06 23:37:00,3.57549,3.57549,3.56348,3.57331,7130000.0
2007-12-06 23:38:00,3.57572,3.57659,3.572,3.57518,4880000.0
2007-12-06 23:39:00,3.57132,3.57132,3.57132,3.57132,750000.0
2007-12-06 23:40:00,3.5694,3.57386,3.56641,3.56641,5250000.0
2007-12-06 23:41:00,3.57601,3.57678,3.57154,3.57678,2260000.0
2007-12-06 23:42:00,3.56668,3.57472,3.56614,3.57472,4140000.0
2007-12-06 23:43:00,3.57362,3.5742,3.56853,3.57372,5260000.0
2007-12-06 23:45:00,3.57179,3.57726,3.57179,3.5746,6770000.0
2007-12-06 23:46:00,3.57222,3.57615,3.57053,3.57239,4140000.0
2007-12-06 23:47:00,3.57358,3.57842,3.56859,3.57242,6010000.0
2007-12-06 23:49:00,3.57555,3.57681,3.56714,3.56714,4510000.0
2007-12-06 23:50:00,3.57183,3.57318,3.56947,3.57133,3760000.0
2007-12-06 23:51:00,3.57534,3.57534,3.56151,3.57329,14270000.0
2007-12-06 23:52:00,3.56908,3.57428,3.5663,3.57086,3390000.0
2007-12-06 23:53:00,3.57165,3.57678,3.57158,3.57226,3010000.0
2007-12-06 23:54:00,3.57713,3.57773,3.57238,3.57278,4140000.0
2007-12-06 23:55:00,3.56966,3.57781,3.56696,3.56696,3760000.0
2007-12-06 23:56:00,3.57087,3.57981,3.57025,3.57869,6020000.0
2007-12-06 23:57:00,3.56904,3.5768,3.56796,3.57339,3010000.0
2007-12-06 23:58:00,3.57689,3.57751,3.56824,3.57211,4510000.0
2007-12-06 23:59:00,3.57001,3.57618,3.56813,3.57192,4510000.0
2007-12-07 00:00:00,3.5778,3.5778,3.5677,3.57548,9400000.0
2007-12-07 00:01:00,3.57214,3.5823,3.57214,3.5785,5640000.0
2007-12-07 00:02:00,3.56969,3.57984,3.56969,3.57705,3760000.0
2007-12-07 00:03:00,3.57152,3.57559,3.57152,3.57239,1510000.0
2007-12-07 00:04:00,3.56637,3.57859,3.56637,3.57729,4890000.0
2007-12-07 00:05:00,3.57576,3.58115,3.57277,3.57277,4890000.0
2007-12-07 00:06:00,3.57521,3.57521,3.56742,3.57206,1900000.0
2007-12-07 00:07:00,3.57285,3.5785,3.56672,3.57318,5660000.0
2007-12-07 00:08:00,3.57633,3.58279,3.57025,3.58205,4520000.0
2007-12-07 00:09:00,3.57361,3.57551,3.5658,3.57551,4520000.0
2007-12-07 00:10:00,3.58087,3.58462,3.57793,3.57923,4530000.0
2007-12-07 00:11:00,3.57555,3.57715,3.57555,3.57715,1510000.0
2007-12-07 00:12:00,3.57355,3.57973,3.57348,3.57348,5640000.0
2007-12-07 00:13:00,3.56897,3.57417,3.56897,3.56928,3010000.0
2007-12-07 00:14:00,3.57568,3.58356,3.57123,3.57123,6770000.0
2007-12-07 00:15:00,3.5722,3.57891,3.5722,3.57653,4150000.0
2007-12-07 00:16:00,3.58231,3.58231,3.57,3.57654,3770000.0
2007-12-07 00:17:00,3.57305,3.57822,3.56841,3.57202,7550000.0
2007-12-07 00:18:00,3.56985,3.5769,3.56933,3.56933,2640000.0
2007-12-07 00:19:00,3.58372,3.58462,3.57932,3.58242,5260000.0
2007-12-07 00:21:00,3.57368,3.57616,3.57124,3.575,3750000.0
2007-12-07 00:22:00,3.57472,3.58006,3.57046,3.57152,5630000.0
2007-12-07 00:23:00,3.57494,3.57655,3.56671,3.56965,4880000.0
2007-12-07 00:24:00,3.57229,3.577,3.57229,3.577,4510000.0
2007-12-07 00:25:00,3.57505,3.58137,3.57036,3.58137,4140000.0
2007-12-07 00:26:00,3.57221,3.57618,3.56415,3.57618,8250000.0
2007-12-07 00:27:00,3.57259,3.57577,3.57102,3.57577,3380000.0
2007-12-07 00:28:00,3.57309,3.58048,3.57209,3.57209,7890000.0
2007-12-07 00:29:00,3.57259,3.57846,3.57259,3.57585,4510000.0
2007-12-07 00:30:00,3.57611,3.57972,3.57028,3.57626,7140000.0
2007-12-07 00:31:00,3.5757,3.5818,3.57231,3.5818,6000000.0
2007-12-07 00:32:00,3.5747,3.57825,3.56714,3.57249,5250000.0
2007-12-07 00:33:00,3.57587,3.57647,3.56699,3.57647,6010000.0
2007-12-07 00:34:00,3.57722,3.57726,3.57277,3.57726,3380000.0
2007-12-07 00:35:00,3.57326,3.57595,3.57097,3.57595,3000000.0
2007-12-07 00:36:00,3.57672,3.58143,3.56854,3.57251,5630000.0
2007-12-07 00:38:00,3.57602,3.57703,3.57184,3.57703,7130000.0
2007-12-07 00:39:00,3.57215,3.57745,3.57142,3.57745,3380000.0
2007-12-07 00:40:00,3.56733,3.5755,3.56733,3.57084,5250000.0
2007-12-07 00:41:00,3.57056,3.57531,3.57056,3.57531,1500000.0
2007-12-07 00:43:00,3.57584,3.5771,3.57205,3.57205,4130000.0
2007-12-07 00:44:00,3.57612,3.57682,3.5681,3.57681,4140000.0
2007-12-07 00:45:00,3.57281,3.57977,3.56897,3.56897,8640000.0
2007-12-07 00:46:00,3.57747,3.5816,3.57397,3.57397,5650000.0
2007-12-07 00:47:00,3.57663,3.57663,3.57176,3.5724,3020000.0
2007-12-07 00:48:00,3.5761,3.57641,3.56987,3.57242,2260000.0
2007-12-07 00:49:00,3.576,3.57681,3.56655,3.57617,3020000.0
2007-12-07 00:50:00,3.57656,3.57656,3.57656,3.57656,380000.0
2007-12-07 00:51:00,3.58417,3.58417,3.58417,3.58417,1130000.0
2007-12-07 00:52:00,3.57579,3.57666,3.56644,3.57124,6020000.0
2007-12-07 00:53:00,3.5756,3.5772,3.57007,3.57556,6020000.0
2007-12-07 00:54:00,3.56653,3.57646,3.56653,3.5701,3020000.0
2007-12-07 00:55:00,3.5753,3.58154,3.57451,3.57451,4890000.0
2007-12-07 00:57:00,3.57016,3.57809,3.57016,3.57613,5640000.0
2007-12-07 01:00:00,3.57913,3.58082,3.56685,3.58082,7900000.0
2007-12-07 01:01:00,3.57197,3.57755,3.57147,3.57163,4520000.0
2007-12-07 01:02:00,3.57511,3.57522,3.56928,3.5711,4890000.0
2007-12-07 01:03:00,3.57218,3.5776,3.56823,3.57683,4160000.0
2007-12-07 01:04:00,3.57928,3.58105,3.5729,3.57658,6010000.0
2007-12-07 01:05:00,3.57761,3.57832,3.56876,3.57685,6390000.0
2007-12-07 01:06:00,3.57718,3.57828,3.56747,3.57491,9800000.0
2007-12-07 01:07:00,3.57528,3.58292,3.56759,3.58292,6390000.0
2007-12-07 01:08:00,3.56847,3.57528,3.56512,3.56512,6400000.0
2007-12-07 01:09:00,3.57658,3.57694,3.56714,3.57525,4150000.0
2007-12-07 01:10:00,3.57334,3.57729,3.56904,3.57422,6380000.0
2007-12-07 01:11:00,3.57217,3.58156,3.57217,3.57246,6030000.0
2007-12-07 01:12:00,3.57616,3.57673,3.5677,3.5737,5630000.0
2007-12-07 01:13:00,3.57291,3.57775,3.56766,3.57491,4900000.0
2007-12-07 01:14:00,3.57633,3.58028,3.56669,3.57297,5650000.0
2007-12-07 01:15:00,3.5788,3.5788,3.56767,3.56767,1880000.0
2007-12-07 01:16:00,3.58311,3.58311,3.57204,3.57235,4520000.0
2007-12-07 01:17:00,3.57597,3.57613,3.5704,3.57572,7510000.0
2007-12-07 01:18:00,3.57542,3.5775,3.56728,3.57091,5640000.0
2007-12-07 01:19:00,3.57169,3.57605,3.56611,3.57477,7890000.0
2007-12-07 01:21:00,3.57627,3.57627,3.57093,3.5743,4520000.0
2007-12-07 01:22:00,3.57415,3.57647,3.56645,3.57001,7150000.0
2007-12-07 01:23:00,3.57958,3.58011,3.56853,3.57739,6010000.0
2007-12-07 01:24:00,3.56701,3.57711,3.56701,3.57453,4530000.0
2007-12-07 01:25:00,3.57601,3.57604,3.56922,3.57588,5260000.0
2007-12-07 01:26:00,3.57569,3.57603,3.56632,3.57399,6010000.0
2007-12-07 01:28:00,3.57612,3.57792,3.5675,3.57454,4890000.0
2007-12-07 01:29:00,3.57515,3.57515,3.56493,3.57031,9390000.0
2007-12-07 01:30:00,3.58162,3.58286,3.56868,3.58286,15430000.0
2007-12-07 01:31:00,3.57459,3.57644,3.56662,3.57602,7150000.0
2007-12-07 01:32:00,3.57135,3.57536,3.56987,3.56987,4140000.0
2007-12-07 01:33:00,3.56926,3.57605,3.56926,3.57424,4520000.0
2007-12-07 01:34:00,3.56868,3.57667,3.56526,3.5704,4890000.0
2007-12-07 01:35:00,3.57636,3.57636,3.5674,3.57156,3770000.0
2007-12-07 01:37:00,3.57172,3.57482,3.56499,3.56972,7140000.0
2007-12-07 01:40:00,3.57239,3.57777,3.56933,3.57171,8280000.0
2007-12-07 01:41:00,3.5768,3.5771,3.56539,3.57527,6010000.0
2007-12-07 01:42:00,3.5716,3.58293,3.5716,3.57637,4510000.0
2007-12-07 01:43:00,3.57545,3.57646,3.57181,3.57181,5640000.0
2007-12-07 01:44:00,3.57586,3.57709,3.57437,3.5748,4140000.0
2007-12-07 01:45:00,3.58089,3.58384,3.57137,3.57137,11280000.0
2007-12-07 01:46:00,3.57611,3.57629,3.56773,3.57085,5640000.0
2007-12-07 01:47:00,3.5755,3.5755,3.56467,3.57378,7130000.0
2007-12-07 01:48:00,3.57757,3.58228,3.57287,3.57825,6380000.0
2007-12-07 01:49:00,3.57505,3.57631,3.56687,3.57572,5260000.0
2007-12-07 01:50:00,3.57648,3.57649,3.57228,3.57292,6770000.0
2007-12-07 01:51:00,3.57221,3.57833,3.56858,3.5725,6380000.0
2007-12-07 01:52:00,3.57528,3.57692,3.57138,3.57138,7130000.0
2007-12-07 01:54:00,3.57593,3.57593,3.56602,3.57119,2270000.0
2007-12-07 01:55:00,3.57314,3.58142,3.57314,3.57997,6760000.0
2007-12-07 01:56:00,3.57686,3.57836,3.57238,3.5776,7140000.0
2007-12-07 01:57:00,3.57355,3.57879,3.5703,3.5703,5630000.0
2007-12-07 01:58:00,3.577,3.58176,3.57093,3.57948,4890000.0
2007-12-07 02:00:00,3.57683,3.57802,3.56929,3.5757,6020000.0
2007-12-07 02:01:00,3.57696,3.57696,3.566,3.57474,9400000.0
2007-12-07 02:02:00,3.57387,3.57703,3.57188,3.57188,6020000.0
2007-12-07 02:03:00,3.56524,3.57594,3.56515,3.57457,5270000.0
2007-12-07 02:04:00,3.57496,3.58317,3.56755,3.57736,6400000.0
2007-12-07 02:05:00,3.56863,3.57935,3.56863,3.57542,4150000.0
2007-12-07 02:06:00,3.57682,3.57828,3.56752,3.57549,4890000.0
2007-12-07 02:07:00,3.56713,3.57614,3.56713,3.57505,6400000.0
2007-12-07 02:08:00,3.56662,3.57671,3.56662,3.57062,3390000.0
2007-12-07 02:09:00,3.57619,3.57755,3.57189,3.57189,5650000.0
2007-12-07 02:10:00,3.57189,3.57862,3.56855,3.57627,5630000.0
2007-12-07 02:11:00,3.57171,3.57668,3.57019,3.57019,3390000.0
2007-12-07 02:12:00,3.57587,3.57587,3.5687,3.57426,4140000.0
2007-12-07 02:13:00,3.57513,3.58062,3.57283,3.57344,3770000.0
2007-12-07 02:14:00,3.57767,3.57768,3.57167,3.57167,4520000.0
2007-12-07 02:15:00,3.57517,3.57839,3.57341,3.57776,4500000.0
2007-12-07 02:16:00,3.57323,3.57324,3.56371,3.57007,5290000.0
2007-12-07 02:17:00,3.57529,3.57765,3.57175,3.5721,3770000.0
2007-12-07 02:18:00,3.57512,3.57601,3.57114,3.5759,3010000.0
2007-12-07 02:19:00,3.57569,3.57603,3.57312,3.57312,5270000.0
2007-12-07 02:20:00,3.57639,3.57677,3.57149,3.57512,4140000.0
2007-12-07 02:21:00,3.57427,3.57724,3.57225,3.57322,4880000.0
2007-12-07 02:24:00,3.57485,3.57616,3.5708,3.5708,2640000.0
2007-12-07 02:26:00,3.57794,3.57794,3.57265,3.57265,3380000.0
2007-12-07 02:27:00,3.57592,3.57592,3.57378,3.57378,3380000.0
2007-12-07 02:28:00,3.58217,3.58217,3.56604,3.56676,7140000.0
2007-12-07 02:29:00,3.57134,3.57642,3.56683,3.56683,9010000.0
2007-12-07 02:30:00,3.57704,3.57704,3.57117,3.57611,5270000.0
2007-12-07 02:31:00,3.57427,3.57427,3.56478,3.56478,4510000.0
2007-12-07 02:32:00,3.57367,3.57435,3.57106,3.57131,4890000.0
2007-12-07 02:33:00,3.57217,3.58129,3.56852,3.56852,5650000.0
2007-12-07 02:34:00,3.56699,3.57766,3.56699,3.56738,5250000.0
2007-12-07 02:35:00,3.56744,3.57552,3.56744,3.57195,2270000.0
2007-12-07 02:36:00,3.57698,3.5787,3.57124,3.5787,5260000.0
2007-12-07 02:37:00,3.57743,3.57815,3.56853,3.57558,4140000.0
2007-12-07 02:38:00,3.56695,3.57511,3.56695,3.57511,5260000.0
2007-12-07 02:39:00,3.57817,3.58228,3.57305,3.57305,5630000.0
2007-12-07 02:40:00,3.56937,3.57614,3.56656,3.5745,4510000.0
2007-12-07 02:41:00,3.56855,3.5779,3.56855,3.5779,4890000.0
2007-12-07 02:42:00,3.58478,3.58478,3.57503,3.58422,6390000.0
2007-12-07 02:43:00,3.57497,3.57613,3.56586,3.56657,4890000.0
2007-12-07 02:44:00,3.56818,3.57744,3.56818,3.57204,5630000.0
2007-12-07 02:45:00,3.57101,3.58176,3.57028,3.57696,8270000.0
2007-12-07 02:46:00,3.57504,3.57504,3.56649,3.57471,3770000.0
2007-12-07 02:47:00,3.56636,3.5757,3.56617,3.5757,7890000.0
2007-12-07 02:48:00,3.57178,3.5806,3.57153,3.57767,5630000.0
2007-12-07 02:49:00,3.57586,3.57586,3.56879,3.57082,6770000.0
2007-12-07 02:50:00,3.57542,3.57606,3.56718,3.57524,4510000.0
2007-12-07 02:51:00,3.58568,3.58568,3.58044,3.58552,7140000.0
2007-12-07 02:53:00,3.56776,3.57642,3.56663,3.57595,4150000.0
2007-12-07 02:54:00,3.56946,3.58067,3.56946,3.57205,4510000.0
2007-12-07 02:55:00,3.57461,3.57635,3.56656,3.57476,6770000.0
2007-12-07 02:56:00,3.57697,3.58136,3.57198,3.57328,4530000.0
2007-12-07 02:57:00,3.56925,3.57366,3.56694,3.57366,3380000.0
2007-12-07 02:58:00,3.57136,3.57998,3.57026,3.57269,6020000.0
2007-12-07 02:59:00,3.57089,3.57632,3.56612,3.57632,8650000.0
2007-12-07 03:00:00,3.57993,3.57993,3.57314,3.57661,3030000.0
2007-12-07 03:01:00,3.57388,3.57909,3.57222,3.57222,2270000.0
2007-12-07 03:02:00,3.57256,3.57912,3.5686,3.57287,3780000.0
2007-12-07 03:03:00,3.56918,3.57873,3.56808,3.56808,4900000.0
2007-12-07 03:04:00,3.56869,3.58358,3.56869,3.58358,5260000.0
2007-12-07 03:05:00,3.5766,3.57681,3.56784,3.57603,5280000.0
2007-12-07 03:06:00,3.57418,3.57527,3.56729,3.56977,3390000.0
2007-12-07 03:07:00,3.57228,3.57763,3.57228,3.57581,3030000.0
2007-12-07 03:08:00,3.57327,3.58008,3.57327,3.57581,6020000.0
2007-12-07 03:10:00,3.58209,3.58388,3.57693,3.58144,4510000.0
2007-12-07 03:11:00,3.57701,3.57876,3.56875,3.57717,5630000.0
2007-12-07 03:12:00,3.57324,3.58173,3.5684,3.58173,3380000.0
2007-12-07 03:13:00,3.57266,3.57497,3.57069,3.57366,3000000.0
2007-12-07 03:14:00,3.57387,3.57585,3.56975,3.57293,4890000.0
2007-12-07 03:15:00,3.57557,3.57919,3.56797,3.5758,9780000.0
2007-12-07 03:16:00,3.57585,3.57825,3.56834,3.57726,6760000.0
2007-12-07 03:17:00,3.57717,3.57915,3.56871,3.56871,3760000.0
2007-12-07 03:18:00,3.57539,3.57708,3.57113,3.57187,6010000.0
2007-12-07 03:19:00,3.57209,3.57998,3.57209,3.57918,3380000.0
2007-12-07 03:21:00,3.57204,3.5779,3.57204,3.57564,2630000.0
2007-12-07 03:22:00,3.57277,3.57652,3.57113,3.57113,3400000.0
2007-12-07 03:28:00,3.57876,3.58213,3.56687,3.56687,4520000.0
2007-12-07 03:29:00,3.57895,3.58419,3.57105,3.57208,6770000.0
2007-12-07 03:30:00,3.57091,3.58249,3.56958,3.57733,12420000.0
2007-12-07 03:31:00,3.57563,3.57563,3.56459,3.57559,5280000.0
2007-12-07 03:33:00,3.57715,3.58048,3.5718,3.57305,4890000.0
2007-12-07 03:34:00,3.58381,3.58381,3.56866,3.57579,9770000.0
2007-12-07 03:35:00,3.57349,3.58064,3.56867,3.5771,6380000.0
2007-12-07 03:36:00,3.5669,3.57527,3.56562,3.57527,3770000.0
2007-12-07 03:37:00,3.57455,3.57576,3.56872,3.57546,5260000.0
2007-12-07 03:39:00,3.57676,3.57991,3.57676,3.5773,4130000.0
2007-12-07 03:40:00,3.57596,3.58101,3.56916,3.57267,11260000.0
2007-12-07 03:41:00,3.57269,3.58676,3.57269,3.57436,6760000.0
2007-12-07 03:42:00,3.57088,3.57658,3.5697,3.57164,7880000.0
2007-12-07 03:44:00,3.57233,3.57592,3.5675,3.5743,5640000.0
2007-12-07 03:45:00,3.57961,3.57961,3.56747,3.5749,8630000.0
2007-12-07 03:47:00,3.57112,3.57658,3.57112,3.5764,3760000.0
2007-12-07 03:48:00,3.57533,3.57677,3.57533,3.57677,2630000.0
2007-12-07 03:50:00,3.56871,3.5812,3.56871,3.57682,6000000.0
2007-12-07 03:51:00,3.57618,3.58355,3.57247,3.57575,6760000.0
2007-12-07 03:52:00,3.56712,3.57638,3.56712,3.57479,3010000.0
2007-12-07 03:53:00,3.57845,3.58345,3.57236,3.58186,5250000.0
2007-12-07 03:55:00,3.56942,3.57642,3.56938,3.57642,6400000.0
2007-12-07 03:56:00,3.57666,3.58002,3.5717,3.58002,3380000.0
2007-12-07 03:57:00,3.57345,3.57986,3.56817,3.57043,7130000.0
2007-12-07 03:58:00,3.58019,3.58151,3.58019,3.58151,1130000.0
2007-12-07 03:59:00,3.57276,3.57493,3.56606,3.57493,4890000.0
2007-12-07 04:00:00,3.57418,3.58165,3.57269,3.57704,7510000.0
2007-12-07 04:01:00,3.57124,3.57903,3.57045,3.57715,6010000.0
2007-12-07 04:02:00,3.58417,3.58417,3.58417,3.58417,750000.0
2007-12-07 04:03:00,3.57378,3.58154,3.57378,3.57769,6760000.0
2007-12-07 04:04:00,3.57403,3.57604,3.57145,3.57145,5250000.0
2007-12-07 04:05:00,3.57411,3.57522,3.57001,3.57412,3380000.0
2007-12-07 04:06:00,3.57279,3.57763,3.57279,3.57458,4520000.0
2007-12-07 04:07:00,3.57625,3.58309,3.57246,3.58309,5260000.0
2007-12-07 04:08:00,3.57662,3.57662,3.56722,3.56722,4880000.0
2007-12-07 04:09:00,3.57645,3.57657,3.56973,3.57202,6380000.0
2007-12-07 04:11:00,3.57037,3.57869,3.57037,3.57237,5270000.0
2007-12-07 04:12:00,3.58175,3.58175,3.57027,3.57027,2640000.0
2007-12-07 04:13:00,3.5754,3.57827,3.5754,3.57758,1510000.0
2007-12-07 04:15:00,3.57981,3.57981,3.57284,3.57643,4150000.0
2007-12-07 04:16:00,3.57512,3.57529,3.57512,3.57529,1500000.0
2007-12-07 04:17:00,3.57525,3.58,3.57398,3.57672,3030000.0
2007-12-07 04:18:00,3.56713,3.57668,3.56713,3.57142,4150000.0
2007-12-07 04:19:00,3.57789,3.58177,3.57436,3.5777,3770000.0
2007-12-07 04:21:00,3.57448,3.57574,3.56593,3.57089,3380000.0
2007-12-07 04:22:00,3.57055,3.5743,3.5646,3.5743,7160000.0
2007-12-07 04:25:00,3.5722,3.57983,3.5722,3.5779,4890000.0
2007-12-07 04:26:00,3.57529,3.57652,3.56712,3.56712,6390000.0
2007-12-07 04:27:00,3.5736,3.57986,3.57323,3.57599,6010000.0
2007-12-07 04:28:00,3.57549,3.57902,3.56827,3.57511,6030000.0
2007-12-07 04:29:00,3.57675,3.57879,3.57212,3.57225,4510000.0
2007-12-07 04:30:00,3.57892,3.58094,3.57269,3.57448,7520000.0
2007-12-07 04:31:00,3.56598,3.57487,3.56368,3.57475,8270000.0
2007-12-07 04:33:00,3.56889,3.57957,3.56889,3.57409,7880000.0
2007-12-07 04:34:00,3.57813,3.57837,3.57664,3.57814,3760000.0
2007-12-07 04:35:00,3.56626,3.57778,3.56626,3.57179,6010000.0
2007-12-07 04:36:00,3.57674,3.57674,3.56682,3.56952,8640000.0
2007-12-07 04:38:00,3.57582,3.57609,3.56777,3.57483,10160000.0
2007-12-07 04:39:00,3.57464,3.5779,3.57189,3.57214,7520000.0
2007-12-07 04:40:00,3.5737,3.5763,3.56874,3.5763,6010000.0
2007-12-07 04:41:00,3.57756,3.58222,3.57756,3.57842,3010000.0
2007-12-07 04:42:00,3.57223,3.57846,3.57223,3.57646,3390000.0
2007-12-07 04:43:00,3.5715,3.57844,3.5715,3.57729,4130000.0
2007-12-07 04:44:00,3.56907,3.5781,3.56907,3.5781,3750000.0
2007-12-07 04:45:00,3.57865,3.57865,3.56805,3.57736,7130000.0
2007-12-07 04:46:00,3.5755,3.57703,3.5675,3.57683,8280000.0
2007-12-07 04:47:00,3.57496,3.57671,3.56844,3.57648,5250000.0
2007-12-07 04:48:00,3.57663,3.57663,3.5749,3.5749,3750000.0
2007-12-07 04:50:00,3.57237,3.57871,3.57005,3.57447,6020000.0
2007-12-07 04:51:00,3.57273,3.5794,3.5714,3.5794,6030000.0
2007-12-07 04:52:00,3.57652,3.57699,3.56764,3.57674,4150000.0
2007-12-07 04:53:00,3.57627,3.57871,3.57459,3.57731,6030000.0
2007-12-07 04:54:00,3.5753,3.5753,3.56529,3.5704,7510000.0
2007-12-07 04:55:00,3.57071,3.57506,3.57029,3.57506,2630000.0
2007-12-07 04:56:00,3.57564,3.57648,3.56686,3.57648,7530000.0
2007-12-07 04:57:00,3.57263,3.57613,3.56956,3.57365,4150000.0
2007-12-07 04:58:00,3.58207,3.58207,3.57283,3.58152,5260000.0
2007-12-07 05:00:00,3.573,3.57822,3.56748,3.56748,5260000.0
2007-12-07 05:01:00,3.57437,3.58024,3.57223,3.57223,6000000.0
2007-12-07 05:02:00,3.57745,3.57873,3.57299,3.57357,6780000.0
2007-12-07 05:03:00,3.57713,3.58039,3.56869,3.57868,5630000.0
2007-12-07 05:04:00,3.57126,3.57708,3.57126,3.57339,3750000.0
2007-12-07 05:05:00,3.56545,3.58056,3.56545,3.58056,7140000.0
2007-12-07 05:06:00,3.57519,3.57656,3.56683,3.57642,4150000.0
2007-12-07 05:07:00,3.57685,3.57905,3.569,3.57716,7130000.0
2007-12-07 05:08:00,3.57752,3.58129,3.56942,3.57809,5640000.0
2007-12-07 05:09:00,3.57085,3.57655,3.5681,3.57191,4140000.0
2007-12-07 05:10:00,3.57436,3.57727,3.57436,3.5772,4880000.0
2007-12-07 05:11:00,3.57162,3.57709,3.5673,3.5673,5630000.0
2007-12-07 05:12:00,3.56741,3.57657,3.56741,3.57129,2630000.0
2007-12-07 05:13:00,3.57435,3.58528,3.57216,3.57832,6010000.0
2007-12-07 05:14:00,3.56782,3.57672,3.56696,3.56696,3010000.0
2007-12-07 05:15:00,3.57222,3.58133,3.57075,3.57999,9390000.0
2007-12-07 05:16:00,3.57564,3.57736,3.5683,3.5683,3010000.0
2007-12-07 05:19:00,3.57164,3.57672,3.56732,3.57549,5250000.0
2007-12-07 05:20:00,3.57577,3.57652,3.57118,3.57388,4520000.0
2007-12-07 05:21:00,3.57206,3.57456,3.56549,3.56624,4140000.0
2007-12-07 05:22:00,3.56801,3.58158,3.56801,3.57653,9030000.0
2007-12-07 05:23:00,3.56851,3.57908,3.56851,3.57341,4140000.0
2007-12-07 05:24:00,3.57735,3.57883,3.56835,3.57253,4880000.0
2007-12-07 05:25:00,3.5758,3.57632,3.56666,3.57488,6760000.0
2007-12-07 05:26:00,3.57644,3.57979,3.56927,3.57507,4520000.0
2007-12-07 05:28:00,3.57854,3.58312,3.57422,3.57833,6020000.0
2007-12-07 05:29:00,3.57264,3.57683,3.56732,3.56732,6020000.0
2007-12-07 05:30:00,3.57388,3.57965,3.57305,3.57305,5260000.0
2007-12-07 05:31:00,3.57745,3.57811,3.57745,3.57811,1130000.0
2007-12-07 05:32:00,3.57655,3.57742,3.56784,3.56784,2650000.0
2007-12-07 05:33:00,3.57615,3.57759,3.56786,3.57495,2640000.0
2007-12-07 05:34:00,3.57521,3.57706,3.57163,3.57185,4500000.0
2007-12-07 05:35:00,3.57287,3.57911,3.57147,3.5773,4140000.0
2007-12-07 05:36:00,3.56718,3.57505,3.56718,3.57342,3380000.0
2007-12-07 05:37:00,3.58217,3.58323,3.57352,3.58149,7510000.0
2007-12-07 05:43:00,3.57746,3.57885,3.56751,3.57535,5640000.0
2007-12-07 05:44:00,3.57698,3.57733,3.56744,3.56744,3390000.0
2007-12-07 05:45:00,3.58202,3.58232,3.57365,3.57378,4160000.0
2007-12-07 05:46:00,3.56729,3.57713,3.56625,3.57621,4520000.0
2007-12-07 05:47:00,3.57208,3.5848,3.57208,3.57753,5260000.0
2007-12-07 05:48:00,3.57209,3.57579,3.56588,3.57054,4510000.0
2007-12-07 05:49:00,3.57627,3.58349,3.57627,3.57684,4510000.0
2007-12-07 05:50:00,3.57085,3.57599,3.56586,3.57067,6390000.0
2007-12-07 05:51:00,3.56788,3.58202,3.56788,3.57729,6380000.0
2007-12-07 05:52:00,3.57698,3.57957,3.56904,3.57103,4880000.0
2007-12-07 05:54:00,3.5731,3.57985,3.57248,3.57273,3770000.0
2007-12-07 05:55:00,3.57523,3.57523,3.57209,3.57209,1880000.0
2007-12-07 05:58:00,3.57143,3.57927,3.56955,3.57655,5260000.0
2007-12-07 05:59:00,3.57108,3.57629,3.56655,3.57572,12420000.0
2007-12-07 06:00:00,3.57519,3.58052,3.57289,3.58052,4880000.0
2007-12-07 06:01:00,3.57149,3.57613,3.56983,3.57613,3380000.0
2007-12-07 06:02:00,3.57689,3.57884,3.56862,3.57203,5260000.0
2007-12-07 06:03:00,3.56823,3.5794,3.56823,3.57651,4500000.0
2007-12-07 06:05:00,3.56889,3.57414,3.56889,3.57388,3760000.0
2007-12-07 06:06:00,3.57308,3.58061,3.57308,3.57719,5630000.0
2007-12-07 06:07:00,3.57132,3.57586,3.56516,3.57586,6760000.0
2007-12-07 06:08:00,3.57208,3.57285,3.57108,3.57158,2630000.0
2007-12-07 06:09:00,3.57039,3.57538,3.57026,3.57538,2260000.0
2007-12-07 06:10:00,3.5704,3.57618,3.5704,3.57618,1510000.0
2007-12-07 06:11:00,3.57243,3.57849,3.57206,3.57512,4510000.0
2007-12-07 06:12:00,3.56805,3.57766,3.56761,3.57152,5260000.0
2007-12-07 06:13:00,3.56834,3.58029,3.56692,3.56842,7510000.0
2007-12-07 06:14:00,3.57109,3.57596,3.56434,3.57596,7900000.0
2007-12-07 06:15:00,3.57107,3.57984,3.57107,3.57903,5260000.0
2007-12-07 06:16:00,3.56862,3.57933,3.56862,3.57245,4510000.0
2007-12-07 06:17:00,3.57491,3.57789,3.5664,3.57636,10130000.0
2007-12-07 06:18:00,3.58108,3.58108,3.57059,3.57628,5260000.0
2007-12-07 06:19:00,3.5714,3.57694,3.56753,3.57694,4510000.0
2007-12-07 06:20:00,3.57469,3.58034,3.5723,3.5723,6020000.0
2007-12-07 06:21:00,3.57573,3.57573,3.56725,3.57252,3750000.0
2007-12-07 06:22:00,3.57758,3.58134,3.56968,3.57685,10160000.0
2007-12-07 06:23:00,3.57271,3.57849,3.57263,3.57263,5650000.0
2007-12-07 06:24:00,3.57003,3.57608,3.56704,3.57146,7880000.0
2007-12-07 06:25:00,3.57309,3.57924,3.56981,3.57872,5630000.0
2007-12-07 06:26:00,3.57545,3.57623,3.56649,3.57107,7520000.0
2007-12-07 06:27:00,3.56976,3.57707,3.56577,3.56577,7150000.0
2007-12-07 06:28:00,3.57717,3.57778,3.57089,3.57314,6770000.0
2007-12-07 06:29:00,3.568,3.57559,3.56666,3.56666,6020000.0
2007-12-07 06:30:00,3.57678,3.57955,3.56828,3.57246,8650000.0
2007-12-07 06:31:00,3.5739,3.58019,3.56839,3.56839,7510000.0
2007-12-07 06:32:00,3.57657,3.57778,3.5665,3.56891,5260000.0
2007-12-07 06:33:00,3.57646,3.57646,3.57091,3.57525,6380000.0
2007-12-07 06:34:00,3.57149,3.57679,3.5669,3.57332,6400000.0
2007-12-07 06:35:00,3.57115,3.57593,3.56578,3.56696,9410000.0
2007-12-07 06:36:00,3.57067,3.57601,3.56863,3.57601,3770000.0
2007-12-07 06:37:00,3.57598,3.57815,3.57249,3.57686,6020000.0
2007-12-07 06:38:00,3.57524,3.57701,3.57163,3.57163,5260000.0
2007-12-07 06:39:00,3.57094,3.57663,3.56676,3.57619,8650000.0
2007-12-07 06:40:00,3.57744,3.57796,3.5678,3.57584,7140000.0
2007-12-07 06:41:00,3.5757,3.5763,3.56995,3.57055,6760000.0
2007-12-07 06:42:00,3.57127,3.57685,3.56708,3.57125,5640000.0
2007-12-07 06:43:00,3.57488,3.57563,3.56572,3.57563,10130000.0
2007-12-07 06:44:00,3.57483,3.57629,3.56879,3.56974,6770000.0
2007-12-07 06:45:00,3.5765,3.5765,3.56496,3.57181,8660000.0
2007-12-07 06:46:00,3.57082,3.57613,3.56571,3.56571,4890000.0
2007-12-07 06:47:00,3.57138,3.57716,3.57138,3.57601,3770000.0
2007-12-07 06:48:00,3.57072,3.57751,3.56687,3.57578,3010000.0
2007-12-07 06:49:00,3.576,3.576,3.56637,3.57108,6380000.0
2007-12-07 06:50:00,3.56799,3.57398,3.56531,3.56531,6010000.0
2007-12-07 06:51:00,3.57779,3.5779,3.5661,3.57401,4880000.0
2007-12-07 06:52:00,3.57205,3.57618,3.56628,3.57618,4880000.0
2007-12-07 06:53:00,3.56736,3.58226,3.56736,3.57721,7890000.0
2007-12-07 06:54:00,3.57442,3.57607,3.56716,3.57528,4530000.0
2007-12-07 06:55:00,3.57189,3.57604,3.57003,3.57534,5630000.0
2007-12-07 06:56:00,3.57157,3.57772,3.57157,3.57665,6020000.0
2007-12-07 06:57:00,3.5747,3.5747,3.5663,3.57054,6390000.0
2007-12-07 06:58:00,3.56826,3.5793,3.56826,3.5721,5640000.0
2007-12-07 06:59:00,3.57661,3.57661,3.57139,3.57625,2640000.0
2007-12-07 07:00:00,3.57251,3.57875,3.56926,3.57686,5270000.0
2007-12-07 07:01:00,3.57622,3.57627,3.57092,3.57461,4890000.0
2007-12-07 07:03:00,3.57451,3.5759,3.57098,3.57562,4520000.0
2007-12-07 07:04:00,3.57669,3.57688,3.56646,3.57352,4890000.0
2007-12-07 07:05:00,3.56627,3.57607,3.56627,3.57321,4510000.0
2007-12-07 07:06:00,3.5758,3.57777,3.56797,3.57127,4520000.0
2007-12-07 07:07:00,3.57491,3.57552,3.57079,3.57269,4140000.0
2007-12-07 07:08:00,3.56808,3.5749,3.56388,3.5749,5260000.0
2007-12-07 07:09:00,3.57673,3.57673,3.56668,3.56668,6380000.0
2007-12-07 07:10:00,3.5731,3.57465,3.56445,3.57159,3770000.0
2007-12-07 07:11:00,3.57086,3.57627,3.56674,3.56674,3400000.0
2007-12-07 07:12:00,3.57392,3.57654,3.57123,3.57123,5630000.0
2007-12-07 07:14:00,3.57489,3.57545,3.5665,3.5665,4140000.0
2007-12-07 07:15:00,3.57845,3.57932,3.56706,3.56706,6020000.0
2007-12-07 07:16:00,3.57441,3.57488,3.56558,3.57321,4900000.0
2007-12-07 07:17:00,3.56743,3.57702,3.56743,3.57194,3770000.0
2007-12-07 07:18:00,3.5762,3.5762,3.56933,3.56933,4520000.0
2007-12-07 07:19:00,3.57498,3.57498,3.57186,3.5727,3760000.0
2007-12-07 07:20:00,3.57711,3.57711,3.56872,3.57607,7890000.0
2007-12-07 07:21:00,3.57487,3.57637,3.56923,3.57474,4140000.0
2007-12-07 07:22:00,3.57612,3.57612,3.56304,3.57458,7880000.0
2007-12-07 07:23:00,3.57455,3.57668,3.57021,3.57118,4140000.0
2007-12-07 07:24:00,3.57199,3.57724,3.56747,3.56747,5260000.0
2007-12-07 07:26:00,3.56905,3.57414,3.56353,3.56602,6760000.0
2007-12-07 07:27:00,3.57639,3.57639,3.56405,3.56834,4900000.0
2007-12-07 07:28:00,3.57029,3.57477,3.56585,3.56649,6400000.0
2007-12-07 07:29:00,3.56591,3.57297,3.56591,3.57218,4890000.0
2007-12-07 07:30:00,3.56991,3.577,3.56991,3.577,760000.0
2007-12-07 07:31:00,3.57573,3.57685,3.57533,3.57597,4890000.0
2007-12-07 07:32:00,3.57506,3.57506,3.56651,3.56942,2650000.0
2007-12-07 07:33:00,3.57123,3.5753,3.56712,3.57144,3770000.0
2007-12-07 07:35:00,3.57283,3.57609,3.56829,3.57548,4510000.0
2007-12-07 07:36:00,3.57539,3.57704,3.56722,3.57704,4890000.0
2007-12-07 07:38:00,3.56715,3.57728,3.56694,3.56699,5640000.0
2007-12-07 07:39:00,3.57196,3.5755,3.57196,3.57537,2260000.0
2007-12-07 07:40:00,3.57564,3.57684,3.5649,3.57148,6390000.0
2007-12-07 07:41:00,3.57705,3.57756,3.56684,3.57576,6780000.0
2007-12-07 07:42:00,3.5668,3.5776,3.56652,3.5776,2640000.0
2007-12-07 07:43:00,3.57546,3.57771,3.57048,3.57555,4520000.0
2007-12-07 07:44:00,3.57504,3.57638,3.57451,3.57638,4520000.0
2007-12-07 07:45:00,3.56993,3.57785,3.56649,3.57667,11270000.0
2007-12-07 07:46:00,3.57044,3.57484,3.56529,3.57044,4140000.0
2007-12-07 07:47:00,3.57548,3.57659,3.57251,3.57659,1510000.0
2007-12-07 07:48:00,3.57325,3.57708,3.5675,3.57661,5260000.0
2007-12-07 07:49:00,3.57604,3.57604,3.56898,3.56913,1880000.0
2007-12-07 07:50:00,3.57551,3.57616,3.57161,3.57383,3770000.0
2007-12-07 07:51:00,3.56679,3.57723,3.56664,3.56738,4140000.0
2007-12-07 07:52:00,3.57588,3.57588,3.56702,3.57375,4520000.0
2007-12-07 07:53:00,3.56751,3.57634,3.56748,3.57373,6750000.0
2007-12-07 07:54:00,3.56536,3.57461,3.5645,3.57461,4520000.0
2007-12-07 07:55:00,3.57171,3.57674,3.56976,3.57221,3770000.0
2007-12-07 07:56:00,3.57549,3.57709,3.56724,3.56995,6380000.0
2007-12-07 07:57:00,3.57668,3.57668,3.57013,3.571,4900000.0
2007-12-07 07:58:00,3.57618,3.57618,3.56601,3.57186,6760000.0
2007-12-07 07:59:00,3.56639,3.57603,3.56586,3.57603,6760000.0
2007-12-07 08:00:00,3.57183,3.58068,3.57183,3.57688,4520000.0
2007-12-07 08:01:00,3.57762,3.57762,3.56885,3.57568,6410000.0
2007-12-07 08:02:00,3.56549,3.57545,3.56488,3.57545,6010000.0
2007-12-07 08:03:00,3.56768,3.57959,3.56768,3.5728,7140000.0
2007-12-07 08:04:00,3.57212,3.5769,3.57212,3.57564,5270000.0
2007-12-07 08:05:00,3.57667,3.57667,3.5728,3.57647,6020000.0
2007-12-07 08:06:00,3.57149,3.57757,3.56791,3.57622,8650000.0
2007-12-07 08:08:00,3.57632,3.57797,3.5685,3.57755,5260000.0
2007-12-07 08:09:00,3.57628,3.57922,3.5707,3.5707,5260000.0
2007-12-07 08:10:00,3.57669,3.5768,3.56798,3.57506,5260000.0
2007-12-07 08:11:00,3.576,3.57726,3.56547,3.57142,5630000.0
2007-12-07 08:12:00,3.56776,3.5764,3.56767,3.57326,5260000.0
2007-12-07 08:13:00,3.57507,3.57653,3.56983,3.57288,4520000.0
2007-12-07 08:14:00,3.57559,3.57988,3.57166,3.57166,4880000.0
2007-12-07 08:15:00,3.57523,3.576,3.57055,3.576,6390000.0
2007-12-07 08:16:00,3.57196,3.57802,3.57196,3.57676,4880000.0
2007-12-07 08:17:00,3.57748,3.57818,3.57056,3.57056,5270000.0
2007-12-07 08:18:00,3.57571,3.57571,3.56495,3.57489,6000000.0
2007-12-07 08:19:00,3.57107,3.5757,3.56718,3.57159,4890000.0
2007-12-07 08:20:00,3.57587,3.5785,3.5674,3.57288,6760000.0
2007-12-07 08:21:00,3.57319,3.57712,3.57319,3.57537,5640000.0
2007-12-07 08:22:00,3.57557,3.57749,3.57151,3.5767,6770000.0
2007-12-07 08:23:00,3.57605,3.57605,3.56519,3.57485,5640000.0
2007-12-07 08:24:00,3.57444,3.57592,3.56835,3.57592,3770000.0
2007-12-07 08:25:00,3.57767,3.57767,3.56566,3.57452,6400000.0
2007-12-07 08:26:00,3.5724,3.57641,3.57106,3.57301,6020000.0
2007-12-07 08:27:00,3.57206,3.57797,3.57206,3.57644,5630000.0
2007-12-07 08:28:00,3.57024,3.57491,3.56592,3.56592,4520000.0
2007-12-07 08:29:00,3.57492,3.57655,3.57209,3.57509,4140000.0
2007-12-07 08:30:00,3.57461,3.57863,3.57303,3.57395,4880000.0
2007-12-07 08:31:00,3.57485,3.57856,3.5707,3.57253,7880000.0
2007-12-07 08:33:00,3.57308,3.57745,3.56546,3.57083,5650000.0
2007-12-07 08:34:00,3.57658,3.58,3.56829,3.56829,7510000.0
2007-12-07 08:35:00,3.56707,3.57668,3.56705,3.56711,6760000.0
2007-12-07 08:36:00,3.56181,3.57691,3.56181,3.57648,5640000.0
2007-12-07 08:37:00,3.57145,3.57717,3.56676,3.57533,7140000.0
2007-12-07 08:38:00,3.57617,3.57695,3.56864,3.57625,7140000.0
2007-12-07 08:39:00,3.57659,3.57659,3.56927,3.57261,4140000.0
2007-12-07 08:40:00,3.56145,3.57346,3.55878,3.57346,4880000.0
2007-12-07 08:41:00,3.5715,3.57649,3.56742,3.57571,4880000.0
2007-12-07 08:42:00,3.57595,3.57595,3.56789,3.57555,7510000.0
2007-12-07 08:43:00,3.57536,3.5773,3.57155,3.57599,6760000.0
2007-12-07 08:44:00,3.57075,3.57575,3.56493,3.57575,10520000.0
2007-12-07 08:45:00,3.57978,3.57978,3.56856,3.57732,7510000.0
2007-12-07 08:46:00,3.5686,3.5759,3.56556,3.57063,6010000.0
2007-12-07 08:47:00,3.57343,3.57737,3.56861,3.57699,7510000.0
2007-12-07 08:48:00,3.5739,3.57916,3.57207,3.57804,4880000.0
2007-12-07 08:49:00,3.57528,3.577,3.56763,3.57531,7880000.0
2007-12-07 08:50:00,3.57423,3.57741,3.56674,3.56674,6400000.0
2007-12-07 08:51:00,3.56862,3.57693,3.56862,3.57693,4510000.0
2007-12-07 08:52:00,3.57131,3.57639,3.57131,3.57448,4880000.0
2007-12-07 08:53:00,3.57474,3.57601,3.56488,3.57315,6760000.0
2007-12-07 08:54:00,3.57639,3.57718,3.56658,3.56658,7140000.0
2007-12-07 08:55:00,3.57109,3.57543,3.56443,3.56627,5260000.0
2007-12-07 08:56:00,3.57115,3.57538,3.5691,3.5691,3770000.0
2007-12-07 08:57:00,3.57447,3.57699,3.57447,3.57645,4890000.0
2007-12-07 08:58:00,3.57326,3.57788,3.56504,3.57788,7500000.0
2007-12-07 08:59:00,3.57328,3.57695,3.56721,3.56721,4520000.0
2007-12-07 09:00:00,3.56862,3.5768,3.56517,3.57468,8640000.0
2007-12-07 09:01:00,3.57061,3.57953,3.57061,3.57662,6770000.0
2007-12-07 09:02:00,3.57349,3.57621,3.56921,3.57218,6010000.0
2007-12-07 09:03:00,3.57116,3.58172,3.56771,3.57113,7890000.0
2007-12-07 09:04:00,3.57225,3.57831,3.57126,3.57229,3770000.0
2007-12-07 09:05:00,3.57033,3.57717,3.56952,3.57582,4880000.0
2007-12-07 09:06:00,3.57249,3.58189,3.5696,3.57592,11640000.0
2007-12-07 09:07:00,3.56676,3.57761,3.56676,3.57455,5250000.0
2007-12-07 09:08:00,3.57488,3.57806,3.56615,3.5759,5630000.0
2007-12-07 09:09:00,3.57098,3.5768,3.56988,3.57096,5640000.0
2007-12-07 09:10:00,3.57586,3.57688,3.56983,3.57516,9030000.0
2007-12-07 09:11:00,3.57494,3.57591,3.56514,3.57015,10150000.0
2007-12-07 09:12:00,3.57006,3.57695,3.57006,3.57227,6760000.0
2007-12-07 09:13:00,3.57497,3.57601,3.56642,3.57601,10150000.0
2007-12-07 09:14:00,3.56929,3.5755,3.56378,3.57433,15410000.0
2007-12-07 09:15:00,3.57404,3.57795,3.56687,3.56687,7530000.0
2007-12-07 09:16:00,3.57635,3.57647,3.57114,3.57591,6020000.0
2007-12-07 09:17:00,3.57519,3.57801,3.56571,3.56571,5250000.0
2007-12-07 09:18:00,3.57089,3.57644,3.57089,3.5764,5260000.0
2007-12-07 09:19:00,3.57135,3.57701,3.56726,3.57644,6010000.0
2007-12-07 09:20:00,3.57358,3.57758,3.57313,3.57758,5640000.0
2007-12-07 09:21:00,3.56771,3.57765,3.56771,3.57293,6760000.0
2007-12-07 09:22:00,3.57546,3.58178,3.56948,3.57546,9770000.0
2007-12-07 09:23:00,3.56894,3.57408,3.56845,3.57183,5250000.0
2007-12-07 09:24:00,3.574,3.57583,3.56596,3.57489,4900000.0
2007-12-07 09:25:00,3.57304,3.57864,3.56994,3.57521,7140000.0
2007-12-07 09:26:00,3.57404,3.57596,3.5646,3.57508,7530000.0
2007-12-07 09:27:00,3.56934,3.57592,3.56926,3.57482,4140000.0
2007-12-07 09:28:00,3.57376,3.58024,3.56786,3.57578,9770000.0
2007-12-07 09:29:00,3.57342,3.57825,3.56762,3.56763,10560000.0
2007-12-07 09:30:00,3.57562,3.57919,3.57064,3.57312,6390000.0
2007-12-07 09:31:00,3.57374,3.57724,3.57012,3.57086,4150000.0
2007-12-07 09:32:00,3.57032,3.57622,3.57032,3.5762,4510000.0
2007-12-07 09:33:00,3.57564,3.5776,3.56828,3.57558,5270000.0
2007-12-07 09:34:00,3.5701,3.57433,3.56869,3.57118,6760000.0
2007-12-07 09:35:00,3.57336,3.57456,3.56836,3.57399,4890000.0
2007-12-07 09:36:00,3.56661,3.57589,3.56657,3.57473,7150000.0
2007-12-07 09:37:00,3.5742,3.57502,3.56948,3.57502,4880000.0
2007-12-07 09:38:00,3.57341,3.57504,3.56745,3.57504,3770000.0
2007-12-07 09:39:00,3.57527,3.57527,3.5656,3.57376,6760000.0
2007-12-07 09:40:00,3.57439,3.57717,3.56723,3.56723,7140000.0
2007-12-07 09:41:00,3.56942,3.57381,3.56271,3.56755,6010000.0
2007-12-07 09:42:00,3.57022,3.57552,3.56878,3.57204,6020000.0
2007-12-07 09:43:00,3.57165,3.57482,3.56615,3.57119,4520000.0
2007-12-07 09:44:00,3.57451,3.57641,3.56901,3.57347,12760000.0
2007-12-07 09:45:00,3.56964,3.57802,3.5692,3.57577,4890000.0
2007-12-07 09:46:00,3.57803,3.57803,3.56627,3.57517,9760000.0
2007-12-07 09:47:00,3.57695,3.58298,3.57026,3.57702,6760000.0
2007-12-07 09:48:00,3.57588,3.57668,3.57126,3.5753,5630000.0
2007-12-07 09:49:00,3.56616,3.57557,3.56616,3.57456,4140000.0
2007-12-07 09:50:00,3.56542,3.57468,3.56149,3.57468,6020000.0
2007-12-07 09:51:00,3.57326,3.57518,3.56947,3.57203,4880000.0
2007-12-07 09:52:00,3.56966,3.57578,3.56966,3.57578,4900000.0
2007-12-07 09:53:00,3.57197,3.57783,3.56835,3.56835,7510000.0
2007-12-07 09:54:00,3.57092,3.57533,3.56617,3.5737,3400000.0
2007-12-07 09:55:00,3.57743,3.57743,3.56943,3.56943,4880000.0
2007-12-07 09:56:00,3.57396,3.57711,3.56823,3.57057,5640000.0
2007-12-07 09:57:00,3.57524,3.57524,3.56784,3.56784,4510000.0
2007-12-07 09:58:00,3.57565,3.57565,3.5637,3.57395,5650000.0
2007-12-07 09:59:00,3.57543,3.57662,3.56705,3.57602,12020000.0
2007-12-07 10:00:00,3.57785,3.57785,3.5662,3.57217,5260000.0
2007-12-07 10:01:00,3.57158,3.5763,3.57158,3.5763,4140000.0
2007-12-07 10:02:00,3.57778,3.57793,3.56755,3.57793,8250000.0
2007-12-07 10:03:00,3.57526,3.58001,3.56987,3.57422,10890000.0
2007-12-07 10:04:00,3.57705,3.58142,3.57542,3.57849,7140000.0
2007-12-07 10:05:00,3.57792,3.57792,3.5682,3.57125,6000000.0
2007-12-07 10:06:00,3.57839,3.57887,3.56923,3.57866,5630000.0
2007-12-07 10:07:00,3.57765,3.57767,3.5669,3.56851,4890000.0
2007-12-07 10:08:00,3.5768,3.57873,3.57146,3.57873,8640000.0
2007-12-07 10:09:00,3.57783,3.58071,3.57044,3.57976,6030000.0
2007-12-07 10:10:00,3.57031,3.57776,3.5659,3.57776,7510000.0
2007-12-07 10:11:00,3.57768,3.57886,3.56772,3.57886,9410000.0
2007-12-07 10:12:00,3.57858,3.57979,3.57221,3.5757,6760000.0
2007-12-07 10:13:00,3.57893,3.57893,3.57159,3.57222,6380000.0
2007-12-07 10:14:00,3.57589,3.58036,3.57022,3.57436,11290000.0
2007-12-07 10:15:00,3.57989,3.57989,3.57161,3.57931,6390000.0
2007-12-07 10:16:00,3.57844,3.57844,3.57057,3.57718,4880000.0
2007-12-07 10:17:00,3.574,3.57852,3.57095,3.57527,5630000.0
2007-12-07 10:18:00,3.57393,3.57944,3.5679,3.57324,5250000.0
2007-12-07 10:19:00,3.57829,3.57905,3.56917,3.57557,5650000.0
2007-12-07 10:20:00,3.57962,3.57971,3.56972,3.57478,9390000.0
2007-12-07 10:21:00,3.57833,3.57833,3.56477,3.57785,10150000.0
2007-12-07 10:22:00,3.57555,3.57764,3.56602,3.57102,6380000.0
2007-12-07 10:23:00,3.5669,3.57845,3.5669,3.57204,6010000.0
2007-12-07 10:24:00,3.57668,3.57808,3.56779,3.57808,7150000.0
2007-12-07 10:25:00,3.57117,3.57505,3.56803,3.56803,4520000.0
2007-12-07 10:26:00,3.57825,3.57825,3.56861,3.57105,6390000.0
2007-12-07 10:27:00,3.58019,3.58019,3.57064,3.57928,5260000.0
2007-12-07 10:28:00,3.57525,3.58007,3.57525,3.57577,4880000.0
2007-12-07 10:29:00,3.57666,3.58129,3.56953,3.5763,14310000.0
2007-12-07 10:30:00,3.58123,3.58123,3.57426,3.57743,7140000.0
2007-12-07 10:31:00,3.57565,3.58064,3.5697,3.57836,10510000.0
2007-12-07 10:32:00,3.58012,3.58233,3.57212,3.58169,5260000.0
2007-12-07 10:33:00,3.57605,3.58015,3.56997,3.57995,5260000.0
2007-12-07 10:34:00,3.57844,3.58035,3.57055,3.57101,7510000.0
2007-12-07 10:35:00,3.5742,3.57902,3.57204,3.57389,4890000.0
2007-12-07 10:36:00,3.57638,3.57966,3.57185,3.57583,5270000.0
2007-12-07 10:37:00,3.57946,3.58086,3.57521,3.58076,6400000.0
2007-12-07 10:38:00,3.57638,3.57862,3.57494,3.57746,4160000.0
2007-12-07 10:39:00,3.57035,3.58002,3.57035,3.57543,4510000.0
2007-12-07 10:40:00,3.58063,3.58063,3.56901,3.57857,4900000.0
2007-12-07 10:41:00,3.57611,3.57946,3.56876,3.57946,5630000.0
2007-12-07 10:42:00,3.57067,3.578,3.56861,3.57219,5640000.0
2007-12-07 10:43:00,3.57581,3.5789,3.56744,3.57324,6760000.0
2007-12-07 10:44:00,3.57543,3.57852,3.57363,3.57744,6010000.0
2007-12-07 10:45:00,3.58039,3.58039,3.5734,3.58017,6380000.0
2007-12-07 10:46:00,3.57838,3.57908,3.56969,3.57908,4880000.0
2007-12-07 10:47:00,3.57583,3.58035,3.57583,3.58035,4510000.0
2007-12-07 10:48:00,3.57996,3.57996,3.56864,3.57473,6760000.0
2007-12-07 10:49:00,3.575,3.57979,3.57307,3.57407,7880000.0
2007-12-07 10:50:00,3.58014,3.58014,3.57244,3.57845,6030000.0
2007-12-07 10:51:00,3.57495,3.5801,3.56871,3.5791,5640000.0
2007-12-07 10:52:00,3.58011,3.58046,3.5754,3.58046,5260000.0
2007-12-07 10:53:00,3.57433,3.58489,3.57218,3.58033,5640000.0
2007-12-07 10:54:00,3.57693,3.58025,3.57045,3.58006,5260000.0
2007-12-07 10:55:00,3.57905,3.57945,3.57362,3.57945,7140000.0
2007-12-07 10:56:00,3.57622,3.57913,3.56868,3.57347,7510000.0
2007-12-07 10:57:00,3.57427,3.5787,3.5721,3.5787,6380000.0
2007-12-07 10:58:00,3.57958,3.57979,3.57326,3.57819,4890000.0
2007-12-07 10:59:00,3.58005,3.58223,3.57071,3.58211,6380000.0
2007-12-07 11:00:00,3.5761,3.58225,3.57002,3.5723,12780000.0
2007-12-07 11:01:00,3.58003,3.58014,3.57506,3.58014,5630000.0
2007-12-07 11:02:00,3.5719,3.58124,3.5693,3.5693,5650000.0
2007-12-07 11:03:00,3.5763,3.5833,3.57141,3.57768,6020000.0
2007-12-07 11:04:00,3.57503,3.58064,3.5692,3.57598,4140000.0
2007-12-07 11:05:00,3.57428,3.57975,3.5694,3.57975,7140000.0
2007-12-07 11:06:00,3.57928,3.58039,3.571,3.5775,6390000.0
2007-12-07 11:07:00,3.57024,3.57954,3.57024,3.57085,6000000.0
2007-12-07 11:08:00,3.57772,3.57782,3.56684,3.57782,5640000.0
2007-12-07 11:09:00,3.57877,3.57906,3.56793,3.57547,4890000.0
2007-12-07 11:10:00,3.57304,3.57937,3.56766,3.5765,5270000.0
2007-12-07 11:11:00,3.58036,3.58036,3.56619,3.57969,7140000.0
2007-12-07 11:12:00,3.57887,3.57894,3.56871,3.5762,7140000.0
2007-12-07 11:13:00,3.57525,3.57835,3.57196,3.57835,4150000.0
2007-12-07 11:14:00,3.57632,3.57892,3.56637,3.57451,11270000.0
2007-12-07 11:15:00,3.57367,3.57848,3.57216,3.57848,5630000.0
2007-12-07 11:16:00,3.56927,3.57867,3.56916,3.57658,6000000.0
2007-12-07 11:17:00,3.5752,3.57984,3.57047,3.57279,4510000.0
2007-12-07 11:18:00,3.57479,3.57828,3.56913,3.57828,4890000.0
2007-12-07 11:19:00,3.57079,3.57888,3.57079,3.57888,4140000.0
2007-12-07 11:20:00,3.56633,3.57841,3.56633,3.57841,4140000.0
2007-12-07 11:21:00,3.57314,3.58305,3.57116,3.57858,7510000.0
2007-12-07 11:22:00,3.57868,3.57898,3.57526,3.57777,6020000.0
2007-12-07 11:23:00,3.5794,3.5794,3.57013,3.57636,4140000.0
2007-12-07 11:24:00,3.57353,3.5784,3.56749,3.5721,4880000.0
2007-12-07 11:25:00,3.57424,3.57975,3.57141,3.57975,5640000.0
2007-12-07 11:26:00,3.57476,3.57739,3.57231,3.57727,4140000.0
2007-12-07 11:27:00,3.57841,3.58284,3.57325,3.58284,7130000.0
2007-12-07 11:28:00,3.57315,3.58044,3.5714,3.57951,6760000.0
2007-12-07 11:29:00,3.57662,3.5838,3.57662,3.57879,9410000.0
2007-12-07 11:30:00,3.58249,3.58275,3.57307,3.57307,4900000.0
2007-12-07 11:31:00,3.57799,3.58112,3.57186,3.57186,4510000.0
2007-12-07 11:32:00,3.58144,3.58261,3.57006,3.57623,6400000.0
2007-12-07 11:33:00,3.5819,3.58361,3.5746,3.58256,5270000.0
2007-12-07 11:34:00,3.58213,3.58213,3.57359,3.5779,3030000.0
2007-12-07 11:35:00,3.58036,3.58266,3.5763,3.58154,5640000.0
2007-12-07 11:36:00,3.58199,3.58437,3.57532,3.58415,8260000.0
2007-12-07 11:37:00,3.58475,3.58475,3.57613,3.58343,6760000.0
2007-12-07 11:38:00,3.58093,3.58289,3.57091,3.58289,6000000.0
2007-12-07 11:39:00,3.57896,3.58433,3.57735,3.58146,5250000.0
2007-12-07 11:40:00,3.57713,3.58177,3.57259,3.57259,4510000.0
2007-12-07 11:41:00,3.58194,3.58256,3.57533,3.58125,6010000.0
2007-12-07 11:42:00,3.58148,3.58292,3.5775,3.5775,4880000.0
2007-12-07 11:43:00,3.57999,3.58469,3.57676,3.57977,8260000.0
2007-12-07 11:44:00,3.57812,3.58239,3.57548,3.57583,5630000.0
2007-12-07 11:45:00,3.57812,3.58314,3.57812,3.5827,4880000.0
2007-12-07 11:46:00,3.5784,3.58466,3.576,3.58319,6770000.0
2007-12-07 11:47:00,3.57567,3.58315,3.57567,3.58315,5260000.0
2007-12-07 11:48:00,3.57759,3.58,3.56985,3.58,6020000.0
2007-12-07 11:49:00,3.57718,3.58147,3.57527,3.57745,6390000.0
2007-12-07 11:50:00,3.58205,3.58205,3.57141,3.57759,6010000.0
2007-12-07 11:51:00,3.58296,3.58296,3.57617,3.57856,5630000.0
2007-12-07 11:52:00,3.58119,3.58238,3.5744,3.58159,4890000.0
2007-12-07 11:53:00,3.57515,3.57877,3.56868,3.56868,6400000.0
2007-12-07 11:54:00,3.58169,3.58169,3.5736,3.57473,6760000.0
2007-12-07 11:55:00,3.57677,3.58214,3.57217,3.57912,5630000.0
2007-12-07 11:56:00,3.57692,3.58046,3.57625,3.57625,4140000.0
2007-12-07 11:57:00,3.57165,3.58015,3.57081,3.57742,6380000.0
2007-12-07 11:58:00,3.57772,3.58095,3.57312,3.57397,6380000.0
2007-12-07 11:59:00,3.57876,3.58063,3.57357,3.5788,7520000.0
2007-12-07 12:00:00,3.57638,3.5795,3.57474,3.57878,4510000.0
2007-12-07 12:01:00,3.57532,3.58056,3.56992,3.57575,7140000.0
2007-12-07 12:02:00,3.57902,3.58313,3.57136,3.58122,6770000.0
2007-12-07 12:03:00,3.57399,3.58174,3.57399,3.58174,4140000.0
2007-12-07 12:04:00,3.57944,3.58132,3.57554,3.58088,5270000.0
2007-12-07 12:05:00,3.58256,3.58256,3.57479,3.57608,4890000.0
2007-12-07 12:06:00,3.57364,3.58041,3.57046,3.57085,4880000.0
2007-12-07 12:07:00,3.56804,3.57992,3.56804,3.57617,4890000.0
2007-12-07 12:08:00,3.57428,3.58179,3.57015,3.58179,4510000.0
2007-12-07 12:09:00,3.57713,3.58186,3.57549,3.58186,5630000.0
2007-12-07 12:10:00,3.57734,3.58044,3.57734,3.58025,3770000.0
2007-12-07 12:11:00,3.57994,3.58046,3.56994,3.56994,4880000.0
2007-12-07 12:12:00,3.58139,3.58203,3.57516,3.57647,6020000.0
2007-12-07 12:13:00,3.57826,3.5804,3.57363,3.57537,4510000.0
2007-12-07 12:14:00,3.58165,3.58309,3.57237,3.58071,7500000.0
2007-12-07 12:15:00,3.5811,3.5811,3.57379,3.58107,9780000.0
2007-12-07 12:16:00,3.5745,3.58074,3.5745,3.57626,5630000.0
2007-12-07 12:17:00,3.57967,3.58053,3.57528,3.57528,4140000.0
2007-12-07 12:18:00,3.57753,3.58102,3.57462,3.57967,6010000.0
2007-12-07 12:19:00,3.58073,3.58104,3.57268,3.57659,4140000.0
2007-12-07 12:20:00,3.57815,3.5801,3.57318,3.57684,5260000.0
2007-12-07 12:21:00,3.5827,3.5827,3.57528,3.58068,6760000.0
2007-12-07 12:22:00,3.57558,3.58108,3.57558,3.58093,4890000.0
2007-12-07 12:23:00,3.57584,3.58103,3.5737,3.57564,4890000.0
2007-12-07 12:24:00,3.56948,3.58057,3.56948,3.58026,6770000.0
2007-12-07 12:25:00,3.57413,3.5814,3.57197,3.57778,9400000.0
2007-12-07 12:26:00,3.57682,3.58076,3.57134,3.57138,8270000.0
2007-12-07 12:27:00,3.58077,3.58077,3.57151,3.58052,5270000.0
2007-12-07 12:28:00,3.58122,3.58149,3.5766,3.57969,5630000.0
2007-12-07 12:29:00,3.57942,3.57999,3.573,3.57999,5260000.0
2007-12-07 12:30:00,3.57936,3.57967,3.56813,3.57967,17660000.0
2007-12-07 12:31:00,3.57625,3.58157,3.57534,3.58157,6010000.0
2007-12-07 12:32:00,3.57159,3.58475,3.57159,3.57824,5650000.0
2007-12-07 12:33:00,3.57857,3.58014,3.56566,3.58014,5630000.0
2007-12-07 12:34:00,3.57591,3.581,3.5746,3.581,4140000.0
2007-12-07 12:35:00,3.57666,3.5806,3.57555,3.57991,4520000.0
2007-12-07 12:36:00,3.58144,3.5839,3.57215,3.57904,5260000.0
2007-12-07 12:37:00,3.58147,3.58202,3.57183,3.58154,6400000.0
2007-12-07 12:38:00,3.57756,3.58182,3.57608,3.581,4520000.0
2007-12-07 12:39:00,3.57,3.58151,3.57,3.57851,6770000.0
2007-12-07 12:40:00,3.57116,3.58107,3.57116,3.58107,5630000.0
2007-12-07 12:41:00,3.57806,3.5842,3.57415,3.57825,6380000.0
2007-12-07 12:42:00,3.57548,3.58101,3.57067,3.58101,7900000.0
2007-12-07 12:43:00,3.57943,3.57984,3.57187,3.57187,6380000.0
2007-12-07 12:44:00,3.57604,3.58086,3.57266,3.57868,4510000.0
2007-12-07 12:45:00,3.57966,3.57966,3.56997,3.57356,5630000.0
2007-12-07 12:46:00,3.57926,3.58278,3.57117,3.57861,5630000.0
2007-12-07 12:47:00,3.57682,3.581,3.57471,3.57819,4140000.0
2007-12-07 12:48:00,3.56864,3.5809,3.56864,3.57671,4520000.0
2007-12-07 12:49:00,3.57428,3.58095,3.57209,3.57303,4510000.0
2007-12-07 12:50:00,3.58149,3.58149,3.57107,3.57719,4510000.0
2007-12-07 12:51:00,3.58118,3.58118,3.57536,3.58009,5260000.0
2007-12-07 12:52:00,3.57958,3.58164,3.57662,3.58142,4520000.0
2007-12-07 12:53:00,3.58059,3.58116,3.57157,3.58116,5640000.0
2007-12-07 12:54:00,3.57921,3.57999,3.56909,3.57999,5270000.0
2007-12-07 12:55:00,3.57586,3.57948,3.57339,3.57948,5250000.0
2007-12-07 12:56:00,3.57543,3.58078,3.5752,3.57701,6390000.0
2007-12-07 12:57:00,3.57115,3.58062,3.57115,3.58024,9770000.0
2007-12-07 12:58:00,3.57401,3.57823,3.56921,3.56921,6770000.0
2007-12-07 12:59:00,3.57873,3.57873,3.56901,3.5776,5630000.0
2007-12-07 13:00:00,3.57878,3.57882,3.57132,3.57868,8260000.0
2007-12-07 13:01:00,3.57639,3.58246,3.57175,3.58011,8260000.0
2007-12-07 13:02:00,3.57349,3.57785,3.5683,3.57731,5260000.0
2007-12-07 13:03:00,3.57279,3.57858,3.5673,3.57858,7900000.0
2007-12-07 13:04:00,3.57962,3.57962,3.56792,3.5749,4890000.0
2007-12-07 13:05:00,3.57186,3.57912,3.57039,3.57859,5260000.0
2007-12-07 13:06:00,3.57538,3.58019,3.56916,3.58019,6750000.0
2007-12-07 13:07:00,3.57546,3.57928,3.57293,3.57293,4880000.0
2007-12-07 13:08:00,3.57723,3.57885,3.57351,3.57556,4890000.0
2007-12-07 13:09:00,3.57441,3.58095,3.56929,3.58021,13520000.0
2007-12-07 13:10:00,3.57474,3.58034,3.5731,3.57955,4510000.0
2007-12-07 13:11:00,3.57948,3.58088,3.57102,3.58023,4140000.0
2007-12-07 13:12:00,3.57909,3.57909,3.56914,3.57474,7880000.0
2007-12-07 13:13:00,3.57851,3.579,3.56889,3.579,7130000.0
2007-12-07 13:14:00,3.57453,3.57882,3.56797,3.57752,8270000.0
2007-12-07 13:15:00,3.57512,3.58081,3.57499,3.57526,7140000.0
2007-12-07 13:16:00,3.57454,3.57866,3.56959,3.57326,5260000.0
2007-12-07 13:17:00,3.57623,3.58067,3.57032,3.57714,6380000.0
2007-12-07 13:18:00,3.57752,3.57922,3.56838,3.57804,6390000.0
2007-12-07 13:19:00,3.57147,3.57772,3.57147,3.57472,3010000.0
2007-12-07 13:20:00,3.57401,3.57458,3.56586,3.5717,5260000.0
2007-12-07 13:21:00,3.57643,3.57913,3.56995,3.5751,7140000.0
2007-12-07 13:22:00,3.57723,3.57723,3.56701,3.57251,5270000.0
2007-12-07 13:23:00,3.57235,3.57754,3.56952,3.57513,7130000.0
2007-12-07 13:24:00,3.57132,3.5785,3.56871,3.5785,4140000.0
2007-12-07 13:25:00,3.57716,3.5791,3.56946,3.57851,6380000.0
2007-12-07 13:26:00,3.57817,3.57817,3.57159,3.57715,5630000.0
2007-12-07 13:27:00,3.57788,3.57788,3.57082,3.57152,6750000.0
2007-12-07 13:28:00,3.57388,3.57822,3.57009,3.57822,7510000.0
2007-12-07 13:29:00,3.57642,3.57821,3.5716,3.57821,4140000.0
2007-12-07 13:30:00,3.57364,3.5792,3.57364,3.57456,5660000.0
2007-12-07 13:31:00,3.57459,3.57989,3.57459,3.57782,5260000.0
2007-12-07 13:32:00,3.57529,3.57739,3.57122,3.57739,5260000.0
2007-12-07 13:33:00,3.57296,3.57866,3.56683,3.57324,12010000.0
2007-12-07 13:34:00,3.57341,3.57774,3.56899,3.57301,7510000.0
2007-12-07 13:35:00,3.57448,3.57922,3.56935,3.57712,4890000.0
2007-12-07 13:36:00,3.57069,3.57881,3.56952,3.5788,7130000.0
2007-12-07 13:37:00,3.57907,3.57911,3.56785,3.57911,6760000.0
2007-12-07 13:38:00,3.57585,3.5786,3.57383,3.57383,4880000.0
2007-12-07 13:39:00,3.57851,3.57851,3.57274,3.57296,5260000.0
2007-12-07 13:40:00,3.56506,3.57685,3.56506,3.57573,6390000.0
2007-12-07 13:41:00,3.57699,3.57797,3.56888,3.56888,6010000.0
2007-12-07 13:42:00,3.57462,3.57708,3.5669,3.57708,5650000.0
2007-12-07 13:43:00,3.56976,3.57813,3.56858,3.57813,6380000.0
2007-12-07 13:44:00,3.57975,3.58116,3.5705,3.57479,10130000.0
2007-12-07 13:45:00,3.57747,3.57889,3.57137,3.57425,7140000.0
2007-12-07 13:46:00,3.57142,3.57893,3.56819,3.57893,8650000.0
2007-12-07 13:47:00,3.57792,3.57838,3.57117,3.57426,4890000.0
2007-12-07 13:48:00,3.57333,3.57986,3.56537,3.57788,5640000.0
2007-12-07 13:49:00,3.57252,3.57895,3.57252,3.57795,5260000.0
2007-12-07 13:50:00,3.57807,3.57807,3.56729,3.57746,7140000.0
2007-12-07 13:51:00,3.57908,3.57908,3.57101,3.57437,4140000.0
2007-12-07 13:52:00,3.57331,3.57846,3.57206,3.57206,6380000.0
2007-12-07 13:53:00,3.57525,3.58143,3.57172,3.57388,8280000.0
2007-12-07 13:54:00,3.58003,3.58287,3.57159,3.57159,13530000.0
2007-12-07 13:55:00,3.57878,3.57952,3.57287,3.57868,5650000.0
2007-12-07 13:56:00,3.57839,3.57879,3.57047,3.57879,4510000.0
2007-12-07 13:57:00,3.57655,3.57886,3.5715,3.57524,6010000.0
2007-12-07 13:58:00,3.57353,3.57944,3.56926,3.57867,5630000.0
2007-12-07 13:59:00,3.5743,3.57909,3.57288,3.57735,7530000.0
2007-12-07 14:00:00,3.57867,3.58074,3.57083,3.58074,10900000.0
2007-12-07 14:01:00,3.57487,3.57978,3.56846,3.57978,4140000.0
2007-12-07 14:02:00,3.57476,3.57932,3.56883,3.57459,6390000.0
2007-12-07 14:03:00,3.57941,3.58252,3.57332,3.58096,12020000.0
2007-12-07 14:04:00,3.58133,3.58133,3.57087,3.57163,4880000.0
2007-12-07 14:05:00,3.57447,3.58147,3.57224,3.58074,5260000.0
2007-12-07 14:06:00,3.57608,3.58079,3.57148,3.57553,8650000.0
2007-12-07 14:07:00,3.58032,3.58076,3.56907,3.57973,7130000.0
2007-12-07 14:08:00,3.57133,3.58133,3.57032,3.58133,5260000.0
2007-12-07 14:09:00,3.57452,3.57842,3.57109,3.57518,5260000.0
2007-12-07 14:10:00,3.57876,3.57876,3.56485,3.57396,6390000.0
2007-12-07 14:11:00,3.57924,3.58015,3.5703,3.57376,7140000.0
2007-12-07 14:12:00,3.57535,3.57986,3.56897,3.5794,7130000.0
2007-12-07 14:13:00,3.5753,3.57888,3.56645,3.57807,6760000.0
2007-12-07 14:14:00,3.57941,3.57992,3.56944,3.57761,4140000.0
2007-12-07 14:15:00,3.57888,3.5818,3.5743,3.5743,9390000.0
2007-12-07 14:16:00,3.58017,3.58046,3.57084,3.57746,6020000.0
2007-12-07 14:17:00,3.57926,3.57926,3.56916,3.57701,6010000.0
2007-12-07 14:18:00,3.57631,3.5815,3.57113,3.57895,6010000.0
2007-12-07 14:19:00,3.58036,3.58036,3.57305,3.57563,4150000.0
2007-12-07 14:20:00,3.57267,3.58031,3.57034,3.57034,4510000.0
2007-12-07 14:21:00,3.57593,3.57942,3.57222,3.57942,5640000.0
2007-12-07 14:22:00,3.57645,3.57871,3.56958,3.57565,6780000.0
2007-12-07 14:23:00,3.57322,3.57851,3.57322,3.57503,8630000.0
2007-12-07 14:24:00,3.57148,3.57667,3.56439,3.5765,9020000.0
2007-12-07 14:25:00,3.57759,3.57873,3.56881,3.57385,10890000.0
2007-12-07 14:26:00,3.57545,3.5787,3.57154,3.57227,5640000.0
2007-12-07 14:27:00,3.5798,3.5802,3.56902,3.57894,5640000.0
2007-12-07 14:28:00,3.57514,3.58003,3.57392,3.57627,6400000.0
2007-12-07 14:29:00,3.57885,3.58116,3.57271,3.58116,4510000.0
2007-12-07 14:30:00,3.57935,3.58167,3.57292,3.58167,8260000.0
2007-12-07 14:31:00,3.57923,3.58128,3.57129,3.57539,6390000.0
2007-12-07 14:32:00,3.57099,3.58047,3.56691,3.577,8260000.0
2007-12-07 14:33:00,3.58079,3.58273,3.57673,3.58086,7510000.0
2007-12-07 14:34:00,3.57445,3.58032,3.57445,3.58032,4890000.0
2007-12-07 14:35:00,3.57888,3.58066,3.56979,3.58066,4890000.0
2007-12-07 14:36:00,3.58126,3.58448,3.57218,3.58168,6390000.0
2007-12-07 14:37:00,3.57777,3.58032,3.57552,3.57552,4880000.0
2007-12-07 14:38:00,3.57902,3.58054,3.57098,3.58054,6760000.0
2007-12-07 14:39:00,3.57437,3.58136,3.57437,3.58001,5260000.0
2007-12-07 14:40:00,3.57633,3.58012,3.5742,3.58012,5250000.0
2007-12-07 14:41:00,3.57728,3.57818,3.56857,3.57781,4140000.0
2007-12-07 14:42:00,3.5804,3.58144,3.57159,3.57773,7510000.0
2007-12-07 14:43:00,3.57956,3.581,3.57356,3.581,6760000.0
2007-12-07 14:44:00,3.57986,3.58276,3.57066,3.57997,8640000.0
2007-12-07 14:45:00,3.57922,3.58076,3.56607,3.58076,7510000.0
2007-12-07 14:46:00,3.57929,3.58043,3.56951,3.57488,5640000.0
2007-12-07 14:47:00,3.57585,3.5844,3.57368,3.58111,6770000.0
2007-12-07 14:48:00,3.57945,3.58082,3.572,3.579,5260000.0
2007-12-07 14:49:00,3.58108,3.58108,3.57354,3.58024,6760000.0
2007-12-07 14:50:00,3.57615,3.58174,3.57393,3.58174,9770000.0
2007-12-07 14:51:00,3.57724,3.58238,3.57556,3.57556,4890000.0
2007-12-07 14:52:00,3.58191,3.58191,3.57151,3.57215,3410000.0
2007-12-07 14:53:00,3.57767,3.58304,3.57654,3.57752,5640000.0
2007-12-07 14:54:00,3.57692,3.58167,3.57535,3.58136,5640000.0
2007-12-07 14:55:00,3.58145,3.58248,3.57361,3.57831,6760000.0
2007-12-07 14:56:00,3.57186,3.58013,3.57186,3.57189,6750000.0
2007-12-07 14:57:00,3.57631,3.58114,3.56876,3.58114,6020000.0
2007-12-07 14:58:00,3.57288,3.58213,3.57111,3.57292,5630000.0
2007-12-07 14:59:00,3.57662,3.58029,3.56915,3.57165,11280000.0
2007-12-07 15:00:00,3.58155,3.58264,3.57527,3.57858,9400000.0
2007-12-07 15:01:00,3.58147,3.5835,3.57648,3.57987,7890000.0
2007-12-07 15:02:00,3.57606,3.58176,3.57113,3.58018,6770000.0
2007-12-07 15:03:00,3.58234,3.58234,3.57284,3.57523,5270000.0
2007-12-07 15:04:00,3.58123,3.58203,3.57207,3.58048,8650000.0
2007-12-07 15:05:00,3.57363,3.58153,3.57211,3.58004,5270000.0
2007-12-07 15:06:00,3.57505,3.58414,3.57298,3.58054,8260000.0
2007-12-07 15:07:00,3.57123,3.58045,3.57123,3.58045,5260000.0
2007-12-07 15:08:00,3.58039,3.58209,3.57658,3.57658,4520000.0
2007-12-07 15:09:00,3.5809,3.5809,3.57157,3.57157,6390000.0
2007-12-07 15:10:00,3.58,3.58068,3.57055,3.58018,6770000.0
2007-12-07 15:11:00,3.56787,3.57935,3.56787,3.5771,5260000.0
2007-12-07 15:12:00,3.57681,3.58188,3.57681,3.58181,5630000.0
2007-12-07 15:13:00,3.58064,3.58064,3.56794,3.57206,4510000.0
2007-12-07 15:14:00,3.58115,3.58155,3.57082,3.57989,12790000.0
2007-12-07 15:15:00,3.57768,3.58074,3.57289,3.57289,4510000.0
2007-12-07 15:16:00,3.576,3.58163,3.57096,3.58163,4890000.0
2007-12-07 15:17:00,3.5815,3.5815,3.57073,3.58141,10130000.0
2007-12-07 15:18:00,3.57961,3.58004,3.56956,3.5798,6020000.0
2007-12-07 15:19:00,3.57615,3.5822,3.5713,3.5713,4880000.0
2007-12-07 15:20:00,3.58074,3.58302,3.57109,3.57773,6010000.0
2007-12-07 15:21:00,3.57421,3.57916,3.56872,3.57512,7900000.0
2007-12-07 15:22:00,3.57594,3.58115,3.57534,3.58115,4880000.0
2007-12-07 15:23:00,3.5787,3.58046,3.56932,3.58046,7880000.0
2007-12-07 15:24:00,3.57579,3.57921,3.56934,3.57871,6760000.0
2007-12-07 15:25:00,3.58011,3.58087,3.57332,3.57659,4880000.0
2007-12-07 15:26:00,3.58147,3.58147,3.56682,3.57986,6760000.0
2007-12-07 15:27:00,3.57589,3.58355,3.57128,3.57838,11640000.0
2007-12-07 15:28:00,3.57742,3.58046,3.57465,3.57698,4880000.0
2007-12-07 15:29:00,3.5743,3.58095,3.57084,3.57227,5630000.0
2007-12-07 15:30:00,3.58196,3.58196,3.57493,3.57493,8270000.0
2007-12-07 15:31:00,3.57927,3.58212,3.57149,3.57297,7140000.0
2007-12-07 15:32:00,3.57887,3.57943,3.57293,3.57943,4880000.0
2007-12-07 15:33:00,3.58099,3.58117,3.5743,3.58045,4510000.0
2007-12-07 15:34:00,3.57996,3.5838,3.57528,3.57616,7510000.0
2007-12-07 15:35:00,3.57211,3.57875,3.57193,3.57193,6760000.0
2007-12-07 15:36:00,3.57713,3.5785,3.56937,3.57438,7130000.0
2007-12-07 15:37:00,3.57887,3.57887,3.56848,3.56848,4890000.0
2007-12-07 15:38:00,3.57381,3.57897,3.56835,3.57897,6390000.0
2007-12-07 15:39:00,3.57826,3.57826,3.57224,3.57823,4890000.0
2007-12-07 15:40:00,3.57748,3.57902,3.56923,3.57826,7510000.0
2007-12-07 15:41:00,3.5744,3.57746,3.56578,3.57746,8640000.0
2007-12-07 15:42:00,3.57502,3.5806,3.57162,3.57162,4150000.0
2007-12-07 15:43:00,3.56576,3.57745,3.56576,3.57621,4510000.0
2007-12-07 15:44:00,3.57637,3.57663,3.5659,3.57663,7520000.0
2007-12-07 15:45:00,3.57292,3.57497,3.56695,3.57492,4510000.0
2007-12-07 15:46:00,3.57723,3.57766,3.5694,3.57561,5630000.0
2007-12-07 15:47:00,3.56643,3.57679,3.56643,3.57261,6020000.0
2007-12-07 15:48:00,3.57361,3.57771,3.56961,3.57332,5650000.0
2007-12-07 15:49:00,3.57227,3.57676,3.56771,3.57198,5250000.0
2007-12-07 15:50:00,3.5769,3.57697,3.57125,3.57697,5260000.0
2007-12-07 15:51:00,3.57112,3.57564,3.56977,3.5735,8260000.0
2007-12-07 15:52:00,3.57221,3.57551,3.56682,3.57483,6760000.0
2007-12-07 15:53:00,3.57092,3.57409,3.56528,3.56528,8260000.0
2007-12-07 15:54:00,3.57086,3.57392,3.56524,3.56957,7140000.0
2007-12-07 15:55:00,3.57427,3.57553,3.5692,3.57415,4510000.0
2007-12-07 15:56:00,3.57479,3.57479,3.56766,3.57337,4520000.0
2007-12-07 15:57:00,3.56973,3.57538,3.56813,3.57538,5640000.0
2007-12-07 15:58:00,3.57073,3.57508,3.57073,3.57508,7140000.0
2007-12-07 15:59:00,3.57212,3.57544,3.56807,3.57456,10150000.0
2007-12-07 16:00:00,3.57154,3.57411,3.56696,3.57037,6380000.0
2007-12-07 16:01:00,3.57139,3.57571,3.56416,3.57043,8660000.0
2007-12-07 16:02:00,3.57086,3.57562,3.56956,3.57373,4890000.0
2007-12-07 16:03:00,3.5659,3.57344,3.5659,3.57117,5630000.0
2007-12-07 16:04:00,3.56966,3.57516,3.56299,3.57417,6380000.0
2007-12-07 16:05:00,3.56864,3.57479,3.56864,3.57415,6760000.0
2007-12-07 16:06:00,3.571,3.57425,3.56497,3.56943,9390000.0
2007-12-07 16:07:00,3.5714,3.57382,3.56645,3.57382,4510000.0
2007-12-07 16:08:00,3.56959,3.57313,3.56333,3.57251,6390000.0
2007-12-07 16:09:00,3.57071,3.57507,3.57013,3.57507,6770000.0
2007-12-07 16:10:00,3.57472,3.57476,3.56036,3.57471,10900000.0
2007-12-07 16:11:00,3.57302,3.57452,3.56776,3.57357,8250000.0
2007-12-07 16:12:00,3.56282,3.57243,3.56282,3.57243,7150000.0
2007-12-07 16:13:00,3.57251,3.5733,3.56657,3.5733,6010000.0
2007-12-07 16:14:00,3.57401,3.57401,3.56281,3.57286,4880000.0
2007-12-07 16:15:00,3.57098,3.57154,3.56532,3.56532,4880000.0
2007-12-07 16:16:00,3.57399,3.57425,3.56701,3.5733,6760000.0
2007-12-07 16:17:00,3.56938,3.57428,3.56672,3.57428,4880000.0
2007-12-07 16:18:00,3.56902,3.57704,3.56243,3.5744,9020000.0
2007-12-07 16:19:00,3.57561,3.57561,3.56806,3.57243,4890000.0
2007-12-07 16:20:00,3.56808,3.57173,3.56287,3.57173,7130000.0
2007-12-07 16:21:00,3.57423,3.57459,3.56667,3.57157,6380000.0
2007-12-07 16:22:00,3.57089,3.5743,3.56378,3.57328,5250000.0
2007-12-07 16:23:00,3.57484,3.57533,3.57049,3.5713,6390000.0
2007-12-07 16:24:00,3.57164,3.57502,3.56704,3.5745,7140000.0
2007-12-07 16:25:00,3.57427,3.57649,3.56886,3.57649,4880000.0
2007-12-07 16:26:00,3.5751,3.5751,3.56523,3.57443,4890000.0
2007-12-07 16:27:00,3.56815,3.57674,3.56469,3.57481,11650000.0
2007-12-07 16:28:00,3.57564,3.57564,3.56761,3.57079,6770000.0
2007-12-07 16:29:00,3.57572,3.57572,3.5695,3.57244,4890000.0
2007-12-07 16:30:00,3.57377,3.57417,3.56612,3.56875,6760000.0
2007-12-07 16:31:00,3.57387,3.57512,3.56788,3.56992,10530000.0
2007-12-07 16:32:00,3.57532,3.57532,3.56619,3.57175,6010000.0
2007-12-07 16:33:00,3.57019,3.57554,3.56832,3.57554,6010000.0
2007-12-07 16:34:00,3.57478,3.57666,3.56682,3.57666,4890000.0
2007-12-07 16:35:00,3.57403,3.57536,3.56512,3.56647,12400000.0
2007-12-07 16:36:00,3.57612,3.57612,3.56697,3.56697,6770000.0
2007-12-07 16:37:00,3.56813,3.57467,3.56813,3.57045,5640000.0
2007-12-07 16:38:00,3.56729,3.57548,3.56479,3.57548,11270000.0
2007-12-07 16:39:00,3.57134,3.5768,3.56669,3.5768,5280000.0
2007-12-07 16:40:00,3.56628,3.57638,3.56628,3.57638,3760000.0
2007-12-07 16:41:00,3.57157,3.57525,3.56407,3.57525,7130000.0
2007-12-07 16:42:00,3.5731,3.57673,3.56692,3.57673,5260000.0
2007-12-07 16:43:00,3.57028,3.57712,3.56979,3.57712,4880000.0
2007-12-07 16:44:00,3.57259,3.57709,3.56657,3.57709,5640000.0
2007-12-07 16:45:00,3.57483,3.57759,3.56757,3.57348,6760000.0
2007-12-07 16:46:00,3.56725,3.57693,3.56725,3.57693,7140000.0
2007-12-07 16:47:00,3.57316,3.57316,3.56683,3.57014,7130000.0
2007-12-07 16:48:00,3.56697,3.57636,3.56697,3.57566,4880000.0
2007-12-07 16:49:00,3.57262,3.57797,3.56807,3.57576,8260000.0
2007-12-07 16:50:00,3.57777,3.57777,3.57204,3.57515,4140000.0
2007-12-07 16:51:00,3.576,3.57871,3.56882,3.57666,7130000.0
2007-12-07 16:52:00,3.56567,3.57627,3.56503,3.57376,5660000.0
2007-12-07 16:53:00,3.57577,3.57577,3.56999,3.56999,5260000.0
2007-12-07 16:54:00,3.56702,3.57553,3.56702,3.57305,7130000.0
2007-12-07 16:55:00,3.57556,3.57556,3.56357,3.57258,4890000.0
2007-12-07 16:56:00,3.57156,3.57622,3.56693,3.56693,6010000.0
2007-12-07 16:57:00,3.57249,3.57799,3.56738,3.56738,4880000.0
2007-12-07 16:58:00,3.56968,3.57652,3.56968,3.57508,7130000.0
2007-12-07 16:59:00,3.57481,3.57631,3.566,3.57348,9030000.0
2007-12-07 17:00:00,3.57682,3.57766,3.56722,3.56722,7520000.0
2007-12-07 17:01:00,3.57398,3.57688,3.56648,3.5731,7880000.0
2007-12-07 17:02:00,3.5692,3.57374,3.5661,3.57346,6010000.0
2007-12-07 17:03:00,3.57192,3.57525,3.56688,3.57158,4510000.0
2007-12-07 17:04:00,3.56835,3.57388,3.56406,3.56827,6380000.0
2007-12-07 17:05:00,3.56977,3.57432,3.5667,3.56926,6000000.0
2007-12-07 17:06:00,3.575,3.575,3.56619,3.56619,7880000.0
2007-12-07 17:07:00,3.57345,3.5757,3.56918,3.57563,7530000.0
2007-12-07 17:08:00,3.57058,3.57706,3.56516,3.57706,6390000.0
2007-12-07 17:09:00,3.57718,3.57807,3.56594,3.5754,8640000.0
2007-12-07 17:10:00,3.57664,3.57664,3.56706,3.5757,4150000.0
2007-12-07 17:11:00,3.57165,3.57623,3.5645,3.57594,6020000.0
2007-12-07 17:12:00,3.57722,3.57808,3.57232,3.57433,4900000.0
2007-12-07 17:13:00,3.57683,3.57683,3.57037,3.57494,5630000.0
2007-12-07 17:14:00,3.57484,3.57896,3.57187,3.57539,11280000.0
2007-12-07 17:15:00,3.57802,3.57852,3.57042,3.5758,12400000.0
2007-12-07 17:16:00,3.571,3.57952,3.571,3.57808,6400000.0
2007-12-07 17:17:00,3.57773,3.57889,3.57188,3.57786,5640000.0
2007-12-07 17:18:00,3.57827,3.57901,3.56693,3.56693,3770000.0
2007-12-07 17:19:00,3.5686,3.57716,3.5686,3.57423,4890000.0
2007-12-07 17:20:00,3.57624,3.57687,3.56717,3.57637,4510000.0
2007-12-07 17:21:00,3.57353,3.57708,3.56733,3.57373,7130000.0
2007-12-07 17:22:00,3.57004,3.57897,3.5669,3.57888,12410000.0
2007-12-07 17:23:00,3.57675,3.57901,3.57255,3.57901,6000000.0
2007-12-07 17:24:00,3.57302,3.57814,3.56928,3.57745,10150000.0
2007-12-07 17:25:00,3.57401,3.58138,3.56957,3.57014,7140000.0
2007-12-07 17:26:00,3.57865,3.57865,3.57058,3.57779,5650000.0
2007-12-07 17:27:00,3.57573,3.57779,3.57186,3.5723,7530000.0
2007-12-07 17:28:00,3.56723,3.57847,3.56577,3.5756,6770000.0
2007-12-07 17:29:00,3.5766,3.57844,3.56726,3.57759,7890000.0
2007-12-07 17:30:00,3.57701,3.57825,3.56846,3.56846,5270000.0
2007-12-07 17:31:00,3.57589,3.57589,3.5668,3.56996,7510000.0
2007-12-07 17:32:00,3.57125,3.57782,3.57125,3.57656,6030000.0
2007-12-07 17:33:00,3.57164,3.57655,3.56594,3.57655,12770000.0
2007-12-07 17:34:00,3.57485,3.57485,3.56518,3.57142,5250000.0
2007-12-07 17:35:00,3.57605,3.57698,3.56588,3.57698,9390000.0
2007-12-07 17:36:00,3.57197,3.57547,3.56505,3.56783,4510000.0
2007-12-07 17:37:00,3.56526,3.5731,3.56369,3.56766,7130000.0
2007-12-07 17:38:00,3.56969,3.5771,3.5642,3.57533,16510000.0
2007-12-07 17:39:00,3.57598,3.57963,3.56978,3.57503,8270000.0
2007-12-07 17:40:00,3.57426,3.57963,3.56736,3.57496,9780000.0
2007-12-07 17:41:00,3.57708,3.57713,3.56715,3.57247,6010000.0
2007-12-07 17:42:00,3.56741,3.57609,3.56484,3.57229,10910000.0
2007-12-07 17:43:00,3.57182,3.57713,3.56713,3.57333,14270000.0
2007-12-07 17:44:00,3.57804,3.57804,3.57085,3.57234,4140000.0
2007-12-07 17:45:00,3.57315,3.57686,3.56873,3.57515,7900000.0
2007-12-07 17:46:00,3.5724,3.57762,3.5708,3.57762,6380000.0
2007-12-07 17:47:00,3.57317,3.57811,3.57309,3.57709,6400000.0
2007-12-07 17:48:00,3.57664,3.57664,3.56929,3.57156,4880000.0
2007-12-07 17:49:00,3.57574,3.57818,3.57325,3.57714,4140000.0
2007-12-07 17:50:00,3.56803,3.57597,3.56503,3.57328,6770000.0
2007-12-07 17:51:00,3.56905,3.58169,3.56754,3.57424,7510000.0
2007-12-07 17:52:00,3.5764,3.5767,3.5723,3.5767,7130000.0
2007-12-07 17:53:00,3.57698,3.57698,3.56804,3.57659,6010000.0
2007-12-07 17:54:00,3.57468,3.58048,3.56652,3.57896,6750000.0
2007-12-07 17:55:00,3.57377,3.57712,3.56691,3.57304,8640000.0
2007-12-07 17:56:00,3.57346,3.57597,3.56419,3.56848,7130000.0
2007-12-07 17:57:00,3.57092,3.57744,3.56462,3.57043,9390000.0
2007-12-07 17:58:00,3.57155,3.57522,3.56441,3.57378,8280000.0
2007-12-07 17:59:00,3.57513,3.5757,3.564,3.57298,9800000.0
2007-12-07 18:00:00,3.57186,3.57468,3.56229,3.56847,13910000.0
2007-12-07 18:01:00,3.57384,3.57384,3.5664,3.56707,4140000.0
2007-12-07 18:02:00,3.57341,3.5745,3.56263,3.57095,10520000.0
2007-12-07 18:03:00,3.57265,3.57307,3.56328,3.56328,5630000.0
2007-12-07 18:04:00,3.56681,3.56969,3.56091,3.56456,10530000.0
2007-12-07 18:05:00,3.5713,3.57243,3.56101,3.57197,10140000.0
2007-12-07 18:06:00,3.56785,3.57307,3.56279,3.5723,7510000.0
2007-12-07 18:07:00,3.56813,3.57353,3.56593,3.56593,5260000.0
2007-12-07 18:08:00,3.5648,3.57447,3.56156,3.57369,8250000.0
2007-12-07 18:09:00,3.57089,3.57161,3.56621,3.57095,4880000.0
2007-12-07 18:10:00,3.57288,3.57288,3.56378,3.57141,5260000.0
2007-12-07 18:11:00,3.57006,3.57156,3.56687,3.56835,4510000.0
2007-12-07 18:12:00,3.5726,3.5726,3.56162,3.56936,10520000.0
2007-12-07 18:13:00,3.57106,3.57106,3.56608,3.56608,5250000.0
2007-12-07 18:14:00,3.57162,3.57162,3.56182,3.57029,11280000.0
2007-12-07 18:15:00,3.56719,3.57254,3.56278,3.57254,7890000.0
2007-12-07 18:16:00,3.56214,3.5716,3.56214,3.57034,8290000.0
2007-12-07 18:17:00,3.56905,3.57183,3.56635,3.5714,4140000.0
2007-12-07 18:18:00,3.57136,3.57153,3.56555,3.56986,4510000.0
2007-12-07 18:19:00,3.56444,3.57135,3.5617,3.56742,6390000.0
2007-12-07 18:20:00,3.56797,3.5715,3.56576,3.56576,4140000.0
2007-12-07 18:21:00,3.56935,3.57194,3.56182,3.56876,10160000.0
2007-12-07 18:22:00,3.57154,3.57154,3.56144,3.5706,6390000.0
2007-12-07 18:23:00,3.56936,3.57301,3.56626,3.56853,5260000.0
2007-12-07 18:24:00,3.57208,3.57294,3.56067,3.57294,15780000.0
2007-12-07 18:25:00,3.56737,3.57154,3.56275,3.56587,7140000.0
2007-12-07 18:26:00,3.57194,3.57323,3.56207,3.56717,8660000.0
2007-12-07 18:27:00,3.56497,3.57269,3.56497,3.57269,4510000.0
2007-12-07 18:28:00,3.572,3.57251,3.56727,3.57071,4880000.0
2007-12-07 18:29:00,3.57162,3.57318,3.56269,3.57067,6400000.0
2007-12-07 18:30:00,3.57297,3.57451,3.5669,3.56996,6770000.0
2007-12-07 18:31:00,3.56176,3.56972,3.56176,3.56957,5630000.0
2007-12-07 18:32:00,3.57135,3.57225,3.56157,3.56157,4890000.0
2007-12-07 18:33:00,3.56765,3.57178,3.56264,3.57178,7520000.0
2007-12-07 18:34:00,3.56306,3.57148,3.56306,3.57148,4520000.0
2007-12-07 18:35:00,3.56704,3.57469,3.56704,3.57238,8280000.0
2007-12-07 18:36:00,3.56694,3.57205,3.56302,3.57205,4140000.0
2007-12-07 18:37:00,3.56683,3.57444,3.56524,3.56924,11270000.0
2007-12-07 18:38:00,3.56696,3.57231,3.56579,3.56769,10150000.0
2007-12-07 18:39:00,3.57275,3.57528,3.56425,3.57118,7880000.0
2007-12-07 18:40:00,3.56559,3.57154,3.56559,3.57154,6000000.0
2007-12-07 18:41:00,3.57157,3.57269,3.56423,3.56866,5260000.0
2007-12-07 18:42:00,3.56876,3.57254,3.56507,3.56822,7150000.0
2007-12-07 18:43:00,3.57233,3.57233,3.56483,3.57124,4510000.0
2007-12-07 18:44:00,3.57315,3.57335,3.56458,3.57205,3770000.0
2007-12-07 18:45:00,3.56823,3.57237,3.56354,3.57072,7140000.0
2007-12-07 18:46:00,3.56866,3.57276,3.55942,3.57276,7510000.0
2007-12-07 18:47:00,3.57144,3.57372,3.56381,3.57372,5640000.0
2007-12-07 18:48:00,3.56838,3.57417,3.56838,3.57188,7130000.0
2007-12-07 18:49:00,3.56725,3.57127,3.56109,3.57127,5640000.0
2007-12-07 18:50:00,3.57064,3.57573,3.56606,3.56964,7890000.0
2007-12-07 18:51:00,3.5704,3.57391,3.56566,3.56654,6010000.0
2007-12-07 18:52:00,3.56904,3.57468,3.56479,3.57441,7510000.0
2007-12-07 18:53:00,3.56718,3.57408,3.56456,3.56456,9380000.0
2007-12-07 18:54:00,3.57255,3.57277,3.56627,3.57093,9760000.0
2007-12-07 18:55:00,3.5607,3.57246,3.5607,3.56846,5260000.0
2007-12-07 18:56:00,3.56827,3.57268,3.56682,3.57181,5630000.0
2007-12-07 18:57:00,3.57257,3.57257,3.56265,3.56882,4510000.0
2007-12-07 18:58:00,3.57134,3.57406,3.56163,3.57228,6770000.0
2007-12-07 18:59:00,3.56792,3.57248,3.56431,3.56828,7130000.0
2007-12-07 19:00:00,3.57444,3.57444,3.56038,3.57317,10530000.0
2007-12-07 19:01:00,3.57059,3.57238,3.56235,3.56818,5260000.0
2007-12-07 19:02:00,3.56905,3.57328,3.56784,3.57251,7140000.0
2007-12-07 19:03:00,3.56736,3.57394,3.56736,3.57394,4890000.0
2007-12-07 19:04:00,3.5718,3.57252,3.55943,3.56405,7510000.0
2007-12-07 19:05:00,3.57294,3.57316,3.56316,3.57146,5260000.0
2007-12-07 19:06:00,3.57321,3.57321,3.56304,3.57101,4890000.0
2007-12-07 19:07:00,3.57102,3.57552,3.56632,3.57443,6770000.0
2007-12-07 19:08:00,3.56597,3.57448,3.56597,3.56789,4130000.0
2007-12-07 19:09:00,3.56688,3.57208,3.56688,3.5674,3770000.0
2007-12-07 19:10:00,3.56941,3.57211,3.56336,3.56965,6380000.0
2007-12-07 19:11:00,3.56696,3.57235,3.56404,3.57235,4510000.0
2007-12-07 19:12:00,3.57151,3.57189,3.55806,3.57189,8650000.0
2007-12-07 19:13:00,3.57304,3.57363,3.56825,3.57134,5260000.0
2007-12-07 19:14:00,3.56964,3.57472,3.56547,3.57472,3400000.0
2007-12-07 19:15:00,3.57279,3.57416,3.56472,3.56819,6010000.0
2007-12-07 19:16:00,3.56661,3.5721,3.5618,3.5631,7890000.0
2007-12-07 19:17:00,3.5666,3.57701,3.5666,3.57395,3760000.0
2007-12-07 19:18:00,3.5662,3.5715,3.56221,3.5715,4880000.0
2007-12-07 19:19:00,3.57234,3.57557,3.56898,3.56982,3390000.0
2007-12-07 19:20:00,3.57265,3.57365,3.56369,3.57235,6770000.0
2007-12-07 19:21:00,3.56684,3.57395,3.56684,3.56916,6400000.0
2007-12-07 19:22:00,3.57249,3.57337,3.56391,3.57158,9010000.0
2007-12-07 19:23:00,3.56751,3.57295,3.56279,3.57295,7510000.0
2007-12-07 19:24:00,3.57386,3.57386,3.56646,3.57176,7130000.0
2007-12-07 19:27:00,3.57286,3.57286,3.56484,3.56892,4140000.0
2007-12-07 19:28:00,3.56963,3.57363,3.56866,3.57261,5260000.0
2007-12-07 19:29:00,3.56964,3.57362,3.56389,3.56389,7890000.0
2007-12-07 19:30:00,3.56886,3.57449,3.56265,3.56778,12760000.0
2007-12-07 19:31:00,3.57207,3.57339,3.56609,3.573,4520000.0
2007-12-07 19:32:00,3.56838,3.57353,3.56838,3.5721,4890000.0
2007-12-07 19:33:00,3.57078,3.57078,3.56372,3.56637,4520000.0
2007-12-07 19:34:00,3.57237,3.57259,3.57175,3.57175,4130000.0
2007-12-07 19:35:00,3.5671,3.57191,3.5666,3.5666,3750000.0
2007-12-07 19:36:00,3.5718,3.57512,3.56843,3.56857,7140000.0
2007-12-07 19:37:00,3.56598,3.57221,3.56218,3.57087,5260000.0
2007-12-07 19:38:00,3.56688,3.57062,3.56428,3.57043,6770000.0
2007-12-07 19:39:00,3.56641,3.57082,3.56062,3.56185,4880000.0
2007-12-07 19:40:00,3.56782,3.57253,3.56541,3.57253,5640000.0
2007-12-07 19:41:00,3.57249,3.57261,3.56315,3.57182,5630000.0
2007-12-07 19:42:00,3.57161,3.57161,3.56221,3.56453,7140000.0
2007-12-07 19:43:00,3.57182,3.57182,3.56588,3.57061,4510000.0
2007-12-07 19:44:00,3.56348,3.56869,3.56039,3.56869,7130000.0
2007-12-07 19:45:00,3.56542,3.57482,3.56542,3.57482,16520000.0
2007-12-07 19:46:00,3.55887,3.5706,3.55887,3.56939,8270000.0
2007-12-07 19:47:00,3.56999,3.57223,3.56396,3.56396,6770000.0
2007-12-07 19:48:00,3.57006,3.57006,3.5641,3.56824,5260000.0
2007-12-07 19:49:00,3.56548,3.57088,3.56548,3.57075,1880000.0
2007-12-07 19:50:00,3.56392,3.5696,3.56059,3.56478,5260000.0
2007-12-07 19:51:00,3.56485,3.57051,3.56433,3.57051,4130000.0
2007-12-07 19:52:00,3.56306,3.56471,3.56306,3.56471,1500000.0
2007-12-07 19:54:00,3.5666,3.57058,3.56607,3.57058,5650000.0
2007-12-07 19:55:00,3.56461,3.57164,3.56117,3.56894,7530000.0
2007-12-07 19:56:00,3.5712,3.57159,3.56522,3.57076,4900000.0
2007-12-07 19:57:00,3.57003,3.57029,3.56122,3.56393,3770000.0
2007-12-07 19:58:00,3.57075,3.57126,3.56544,3.56544,4890000.0
2007-12-07 19:59:00,3.57143,3.57156,3.56617,3.56628,3780000.0
2007-12-07 20:00:00,3.56964,3.57317,3.56517,3.56992,5650000.0
2007-12-07 20:01:00,3.56852,3.57292,3.56602,3.57059,5630000.0
2007-12-07 20:03:00,3.57165,3.5735,3.56673,3.56673,8270000.0
2007-12-07 20:04:00,3.57326,3.57363,3.56675,3.57282,7520000.0
2007-12-07 20:08:00,3.56299,3.56862,3.56269,3.56862,4140000.0
2007-12-07 20:09:00,3.57063,3.57109,3.56462,3.57109,4510000.0
2007-12-07 20:10:00,3.56992,3.57295,3.56543,3.57023,6390000.0
2007-12-07 20:11:00,3.57002,3.5726,3.56279,3.57154,4130000.0
2007-12-07 20:12:00,3.57006,3.57006,3.565,3.565,2630000.0
2007-12-07 20:13:00,3.57051,3.571,3.56285,3.56632,5260000.0
2007-12-07 20:14:00,3.5669,3.57361,3.56242,3.57173,10900000.0
2007-12-07 20:15:00,3.57351,3.57351,3.56389,3.57117,6020000.0
2007-12-07 20:16:00,3.5705,3.57216,3.56335,3.56975,3010000.0
2007-12-07 20:17:00,3.57256,3.57256,3.56572,3.56572,3750000.0
2007-12-07 20:18:00,3.56976,3.56976,3.55961,3.56729,3760000.0
2007-12-07 20:19:00,3.57073,3.57093,3.56169,3.57093,6000000.0
2007-12-07 20:22:00,3.56636,3.56894,3.56414,3.56735,5660000.0
2007-12-07 20:23:00,3.56282,3.56882,3.55914,3.55914,4510000.0
2007-12-07 20:24:00,3.56595,3.57008,3.56468,3.56578,4520000.0
2007-12-07 20:25:00,3.5653,3.5653,3.56396,3.56396,1500000.0
2007-12-07 20:26:00,3.56682,3.57145,3.56556,3.57008,6770000.0
2007-12-07 20:27:00,3.56533,3.57067,3.56396,3.57067,7520000.0
2007-12-07 20:28:00,3.56223,3.57345,3.56223,3.56334,6010000.0
2007-12-07 20:29:00,3.56458,3.56983,3.56204,3.56438,4510000.0
2007-12-07 20:30:00,3.56994,3.5721,3.56317,3.5713,6760000.0
2007-12-07 20:31:00,3.56788,3.57414,3.56264,3.56264,4900000.0
2007-12-07 20:32:00,3.57056,3.57056,3.56491,3.5678,3380000.0
2007-12-07 20:34:00,3.56749,3.5725,3.56176,3.56182,9390000.0
2007-12-07 20:35:00,3.57179,3.57179,3.56638,3.56913,3390000.0
2007-12-07 20:36:00,3.56923,3.56923,3.56527,3.5689,3760000.0
2007-12-07 20:37:00,3.56558,3.5676,3.55984,3.56339,6770000.0
2007-12-07 20:38:00,3.56889,3.57,3.56084,3.56883,6000000.0
2007-12-07 20:39:00,3.56001,3.56835,3.56001,3.56835,4140000.0
2007-12-07 20:40:00,3.56381,3.56935,3.56277,3.56935,3010000.0
2007-12-07 20:41:00,3.56906,3.56937,3.56194,3.56633,3400000.0
2007-12-07 20:42:00,3.5691,3.57002,3.56479,3.5699,3760000.0
2007-12-07 20:43:00,3.56315,3.57,3.56315,3.56928,6020000.0
2007-12-07 20:44:00,3.56373,3.56932,3.55892,3.56932,9400000.0
2007-12-07 20:45:00,3.57142,3.57142,3.55804,3.55966,6410000.0
2007-12-07 20:46:00,3.56584,3.57189,3.56578,3.57069,3760000.0
2007-12-07 20:47:00,3.56345,3.57011,3.56345,3.56593,4140000.0
2007-12-07 20:50:00,3.56853,3.57094,3.56604,3.57077,3750000.0
2007-12-07 20:51:00,3.56902,3.57168,3.56489,3.57128,4510000.0
2007-12-07 20:58:00,3.5707,3.57084,3.5614,3.57067,8640000.0
2007-12-07 20:59:00,3.56988,3.57141,3.56555,3.56586,6380000.0
2007-12-07 21:00:00,3.57362,3.57452,3.56542,3.57318,7890000.0
2007-12-07 21:01:00,3.57054,3.57093,3.56146,3.56158,5630000.0
2007-12-07 21:02:00,3.55957,3.57078,3.55957,3.56998,3380000.0
2007-12-07 21:05:00,3.56495,3.57039,3.56003,3.56933,4900000.0
2007-12-07 21:06:00,3.56603,3.57187,3.56499,3.5715,9030000.0
2007-12-07 21:10:00,3.57066,3.57106,3.56425,3.57077,5650000.0
2007-12-07 21:11:00,3.57033,3.57033,3.56463,3.56463,3400000.0
2007-12-07 21:12:00,3.56501,3.56924,3.56421,3.56561,10530000.0
2007-12-07 21:13:00,3.57072,3.57072,3.5652,3.56954,3010000.0
2007-12-07 21:14:00,3.56991,3.57143,3.56589,3.56995,7160000.0
2007-12-07 21:15:00,3.56795,3.57516,3.56588,3.5722,7150000.0
2007-12-07 21:16:00,3.57267,3.57267,3.56525,3.57133,4530000.0
2007-12-07 21:17:00,3.56613,3.5751,3.56591,3.573,6040000.0
2007-12-07 21:18:00,3.57265,3.57265,3.56604,3.57265,5640000.0
2007-12-07 21:19:00,3.56876,3.57283,3.56876,3.57283,3770000.0
2007-12-07 21:20:00,3.57015,3.57053,3.56534,3.57034,2260000.0
2007-12-07 21:21:00,3.56716,3.57111,3.56112,3.56899,4520000.0
2007-12-07 21:22:00,3.56576,3.57036,3.56576,3.57036,3380000.0
2007-12-07 21:23:00,3.56934,3.57011,3.56634,3.56634,5260000.0
2007-12-07 21:24:00,3.56948,3.5698,3.56458,3.56714,4890000.0
2007-12-07 21:26:00,3.56565,3.5697,3.5651,3.56643,4510000.0
2007-12-07 21:27:00,3.56743,3.56743,3.56079,3.56473,4880000.0
2007-12-07 21:28:00,3.56909,3.57055,3.56142,3.56518,3380000.0
2007-12-07 21:29:00,3.56972,3.56972,3.56497,3.56886,6010000.0
2007-12-07 21:30:00,3.56839,3.57369,3.5677,3.5696,3760000.0
2007-12-07 21:31:00,3.56702,3.57215,3.56615,3.56676,5270000.0
2007-12-07 21:32:00,3.56569,3.57146,3.56569,3.57146,4500000.0
2007-12-07 21:33:00,3.5675,3.57147,3.55906,3.56332,3010000.0
2007-12-07 21:34:00,3.57005,3.57036,3.5652,3.57026,4140000.0
2007-12-07 21:35:00,3.56902,3.57045,3.56774,3.56948,4520000.0
2007-12-07 21:36:00,3.56501,3.57019,3.56063,3.56122,5630000.0
2007-12-07 21:37:00,3.56634,3.57117,3.56099,3.569,7520000.0
2007-12-07 21:38:00,3.56125,3.57095,3.56125,3.56963,6390000.0
2007-12-07 21:39:00,3.57202,3.57486,3.56251,3.56251,6010000.0
2007-12-07 21:40:00,3.56621,3.57261,3.5625,3.56944,8650000.0
2007-12-07 21:41:00,3.57046,3.57046,3.57046,3.57046,380000.0
2007-12-07 21:42:00,3.57036,3.57056,3.56522,3.56522,5270000.0
2007-12-07 21:43:00,3.57001,3.57105,3.56935,3.57049,6390000.0
2007-12-07 21:44:00,3.56634,3.57317,3.5652,3.57109,8280000.0
2007-12-07 21:45:00,3.56452,3.57392,3.56452,3.57249,3760000.0
2007-12-07 21:46:00,3.56987,3.57074,3.56561,3.57046,5260000.0
2007-12-07 21:50:00,3.56941,3.56942,3.56466,3.56466,4880000.0
2007-12-07 21:51:00,3.56994,3.57046,3.5609,3.56889,4510000.0
2007-12-07 21:52:00,3.56899,3.57031,3.56899,3.57031,4130000.0
2007-12-07 21:53:00,3.57007,3.57007,3.5609,3.56411,5630000.0
2007-12-07 21:54:00,3.56891,3.57029,3.56553,3.56691,6000000.0
2007-12-07 21:55:00,3.57047,3.57056,3.5611,3.57056,7130000.0
2007-12-07 21:56:00,3.5688,3.56944,3.56851,3.56898,3380000.0
2007-12-07 22:00:00,3.56899,3.57572,3.56694,3.57061,5290000.0
2007-12-07 22:04:00,3.56896,3.56896,3.56293,3.56293,2630000.0
2007-12-07 22:05:00,3.56954,3.56954,3.56112,3.56928,6030000.0
2007-12-07 22:06:00,3.57098,3.57098,3.56112,3.56523,4510000.0
2007-12-07 22:07:00,3.57051,3.57103,3.56921,3.57046,4140000.0
2007-12-07 22:08:00,3.56975,3.56975,3.56107,3.5697,5260000.0
2007-12-07 22:09:00,3.57072,3.57072,3.56523,3.57022,5260000.0
2007-12-07 22:10:00,3.56904,3.57009,3.56044,3.56878,7130000.0
2007-12-07 22:11:00,3.56929,3.57101,3.55929,3.56925,6760000.0
2007-12-07 22:12:00,3.55982,3.56842,3.5566,3.56805,3780000.0
2007-12-07 22:13:00,3.56943,3.57138,3.56616,3.57007,6390000.0
2007-12-07 22:15:00,3.57002,3.57275,3.56056,3.56056,4890000.0
2007-12-07 22:16:00,3.56818,3.56998,3.56596,3.56998,4880000.0
2007-12-07 22:17:00,3.56978,3.56981,3.56522,3.56909,4880000.0
2007-12-07 22:18:00,3.56474,3.56986,3.5647,3.56617,6380000.0
2007-12-07 22:19:00,3.56336,3.57299,3.56273,3.56994,5650000.0
2007-12-07 22:20:00,3.56012,3.56012,3.56012,3.56012,750000.0
2007-12-07 22:21:00,3.56422,3.56817,3.56422,3.56438,1880000.0
2007-12-07 22:24:00,3.56912,3.56996,3.56455,3.56938,5640000.0
2007-12-07 22:25:00,3.56356,3.56745,3.55804,3.56376,8260000.0
2007-12-07 22:26:00,3.5645,3.56961,3.56024,3.56961,4880000.0
2007-12-07 22:27:00,3.5689,3.5689,3.55779,3.56395,5640000.0
2007-12-07 22:28:00,3.56782,3.56928,3.55962,3.55985,5630000.0
2007-12-07 22:30:00,3.56771,3.57281,3.56771,3.56859,5250000.0
2007-12-07 22:31:00,3.56881,3.56881,3.56519,3.56519,2250000.0
2007-12-07 22:32:00,3.56854,3.56963,3.56854,3.56885,4500000.0
2007-12-07 22:33:00,3.56797,3.56846,3.56353,3.56846,6000000.0
2007-12-07 22:34:00,3.56428,3.56892,3.55957,3.56537,5630000.0
2007-12-07 22:37:00,3.5709,3.57197,3.56515,3.56515,4510000.0
2007-12-07 22:38:00,3.56842,3.56932,3.56405,3.56414,7890000.0
2007-12-07 22:39:00,3.56464,3.57131,3.56464,3.56705,4910000.0
2007-12-07 22:40:00,3.5682,3.56882,3.56235,3.56882,4510000.0
2007-12-07 22:41:00,3.56315,3.56913,3.56315,3.56417,5630000.0
2007-12-07 22:42:00,3.56443,3.56975,3.56272,3.56464,4890000.0
2007-12-07 22:43:00,3.56952,3.56952,3.56444,3.56952,2640000.0
2007-12-07 22:45:00,3.56568,3.57138,3.56148,3.57138,8650000.0
2007-12-07 22:46:00,3.56379,3.56822,3.55863,3.55863,10150000.0
2007-12-07 22:47:00,3.56362,3.56948,3.56315,3.56336,4880000.0
2007-12-07 22:53:00,3.56798,3.56864,3.5635,3.56585,3780000.0
2007-12-07 22:55:00,3.56252,3.56797,3.56186,3.56254,6390000.0
2007-12-07 22:56:00,3.56277,3.56733,3.55994,3.56733,4890000.0
2007-12-07 22:57:00,3.56332,3.56823,3.56304,3.56304,4510000.0
2007-12-07 22:59:00,3.56507,3.56994,3.56502,3.56922,4890000.0
2007-12-07 23:00:00,3.56806,3.57122,3.56089,3.56089,9390000.0
2007-12-07 23:04:00,3.56635,3.56635,3.56193,3.56414,2250000.0
2007-12-07 23:05:00,3.56828,3.57219,3.56314,3.56314,7150000.0
2007-12-07 23:06:00,3.55975,3.5667,3.55967,3.5667,6780000.0
2007-12-07 23:08:00,3.55912,3.57176,3.55912,3.56957,2270000.0
2007-12-07 23:10:00,3.56484,3.56825,3.56183,3.56262,4890000.0
2007-12-07 23:11:00,3.56403,3.56874,3.56328,3.56476,2650000.0
2007-12-07 23:12:00,3.56753,3.56753,3.56753,3.56753,380000.0
2007-12-07 23:15:00,3.57029,3.57152,3.56448,3.56644,5640000.0
2007-12-07 23:16:00,3.5645,3.5645,3.55945,3.56307,4130000.0
2007-12-07 23:17:00,3.5586,3.5609,3.5586,3.5609,1500000.0
2007-12-07 23:18:00,3.56723,3.56746,3.55871,3.56734,4530000.0
2007-12-07 23:19:00,3.56655,3.56734,3.56329,3.56329,4500000.0
2007-12-07 23:20:00,3.56585,3.56611,3.55605,3.56568,4890000.0
2007-12-07 23:21:00,3.5635,3.56937,3.56049,3.56789,4510000.0
2007-12-07 23:22:00,3.56798,3.56798,3.55829,3.5663,3770000.0
2007-12-07 23:23:00,3.5635,3.57049,3.55795,3.57047,7910000.0
2007-12-07 23:25:00,3.563,3.56838,3.55882,3.55882,2630000.0
2007-12-07 23:26:00,3.55962,3.56907,3.55962,3.56725,3010000.0
2007-12-07 23:27:00,3.55832,3.56726,3.55819,3.55819,5250000.0
2007-12-07 23:28:00,3.56093,3.56738,3.56093,3.56738,4880000.0
2007-12-07 23:29:00,3.56636,3.56779,3.5583,3.5583,5640000.0
2007-12-07 23:30:00,3.56963,3.5725,3.56589,3.56877,4140000.0
2007-12-07 23:31:00,3.5633,3.56818,3.56267,3.56267,4140000.0
2007-12-07 23:32:00,3.56715,3.56742,3.55776,3.56742,3010000.0
2007-12-07 23:33:00,3.56281,3.56854,3.55869,3.55869,2640000.0
2007-12-07 23:34:00,3.55852,3.56798,3.55852,3.56717,8650000.0
2007-12-07 23:35:00,3.56188,3.56684,3.56103,3.56561,3770000.0
2007-12-07 23:36:00,3.56332,3.56811,3.56237,3.56237,6750000.0
2007-12-07 23:39:00,3.56781,3.56781,3.55682,3.56573,7550000.0
2007-12-07 23:41:00,3.5672,3.56782,3.56276,3.56782,1890000.0
2007-12-07 23:42:00,3.55677,3.56553,3.55492,3.56553,4140000.0
2007-12-07 23:44:00,3.56179,3.56609,3.55637,3.56435,6400000.0
2007-12-07 23:45:00,3.56313,3.56836,3.56122,3.56602,7510000.0
2007-12-07 23:46:00,3.5651,3.56994,3.5651,3.56816,4140000.0
2007-12-07 23:47:00,3.56434,3.56975,3.55972,3.56539,6380000.0
2007-12-07 23:48:00,3.57073,3.57073,3.56378,3.56378,1500000.0
2007-12-07 23:49:00,3.56888,3.56888,3.55839,3.55839,4140000.0
2007-12-07 23:51:00,3.56728,3.56728,3.55571,3.56495,12420000.0
2007-12-07 23:52:00,3.56555,3.5707,3.56227,3.56319,4130000.0
2007-12-07 23:54:00,3.56692,3.5691,3.56335,3.56375,4510000.0
2007-12-07 23:55:00,3.5613,3.5613,3.5564,3.5564,760000.0
2007-12-07 23:56:00,3.56001,3.56702,3.55762,3.56702,5650000.0
2007-12-07 23:57:00,3.56957,3.56957,3.56957,3.56957,750000.0
2007-12-07 23:58:00,3.57277,3.57344,3.56402,3.56812,3770000.0
2007-12-07 23:59:00,3.56642,3.57276,3.56402,3.56834,3400000.0
2007-12-10 00:00:00,3.57048,3.57244,3.56025,3.56758,7180000.0
2007-12-10 00:01:00,3.56515,3.56515,3.55843,3.55843,3760000.0
2007-12-10 00:02:00,3.55867,3.56898,3.55867,3.56898,3020000.0
2007-12-10 00:03:00,3.56662,3.57069,3.56662,3.56749,1880000.0
2007-12-10 00:05:00,3.56689,3.56782,3.56185,3.56298,5260000.0
2007-12-10 00:06:00,3.56981,3.56981,3.56202,3.56666,3380000.0
2007-12-10 00:07:00,3.56492,3.56852,3.56178,3.56477,4130000.0
2007-12-10 00:08:00,3.56761,3.56854,3.55892,3.56689,4520000.0
2007-12-10 00:09:00,3.56597,3.56787,3.56323,3.56323,2250000.0
2007-12-10 00:12:00,3.57069,3.57069,3.56746,3.56746,1520000.0
2007-12-10 00:14:00,3.56498,3.56498,3.56498,3.56498,750000.0
2007-12-10 00:15:00,3.56169,3.567,3.55647,3.55647,3020000.0
2007-12-10 00:16:00,3.56653,3.56976,3.56049,3.56515,4880000.0
2007-12-10 00:17:00,3.55912,3.56258,3.55208,3.55699,10140000.0
2007-12-10 00:18:00,3.5705,3.5705,3.56177,3.56297,4130000.0
2007-12-10 00:19:00,3.57132,3.57222,3.56692,3.57002,5630000.0
2007-12-10 00:20:00,3.55356,3.56574,3.55356,3.56574,5630000.0
2007-12-10 00:21:00,3.56022,3.56339,3.55771,3.56293,6770000.0
2007-12-10 00:22:00,3.56014,3.56794,3.55989,3.56034,4890000.0
2007-12-10 00:23:00,3.5624,3.56663,3.5566,3.56491,4500000.0
2007-12-10 00:24:00,3.56425,3.56531,3.56064,3.56469,3760000.0
2007-12-10 00:25:00,3.56148,3.56179,3.55474,3.56179,4510000.0
2007-12-10 00:26:00,3.56709,3.56952,3.55922,3.56513,7140000.0
2007-12-10 00:27:00,3.56221,3.56272,3.55886,3.56272,3770000.0
2007-12-10 00:28:00,3.56329,3.56364,3.55816,3.55824,6760000.0
2007-12-10 00:29:00,3.56809,3.5688,3.56251,3.5688,4500000.0
2007-12-10 00:30:00,3.569,3.57232,3.56719,3.56719,6000000.0
2007-12-10 00:31:00,3.57093,3.57093,3.57017,3.57021,2630000.0
2007-12-10 00:33:00,3.56872,3.57039,3.56037,3.56757,6000000.0
2007-12-10 00:34:00,3.56973,3.57106,3.56526,3.56628,7140000.0
2007-12-10 00:35:00,3.56498,3.56906,3.56318,3.56906,4130000.0
2007-12-10 00:37:00,3.56704,3.57091,3.56704,3.56832,3380000.0
2007-12-10 00:38:00,3.56806,3.57042,3.5643,3.56974,7130000.0
2007-12-10 00:39:00,3.57152,3.57152,3.57152,3.57152,750000.0
2007-12-10 00:41:00,3.56055,3.56342,3.56055,3.56342,1500000.0
2007-12-10 00:42:00,3.56243,3.57047,3.5608,3.56538,5650000.0
2007-12-10 00:43:00,3.56423,3.5697,3.56225,3.5697,6400000.0
2007-12-10 00:44:00,3.56994,3.56994,3.56547,3.56944,2250000.0
2007-12-10 00:45:00,3.56719,3.57108,3.56191,3.56191,8640000.0
2007-12-10 00:46:00,3.56809,3.56968,3.56423,3.56592,5650000.0
2007-12-10 00:48:00,3.56851,3.56922,3.56275,3.56517,2630000.0
2007-12-10 00:49:00,3.56858,3.57057,3.55989,3.56502,6390000.0
2007-12-10 00:50:00,3.56473,3.57201,3.56473,3.57127,6030000.0
2007-12-10 00:51:00,3.56823,3.57188,3.56435,3.57067,4900000.0
2007-12-10 00:53:00,3.57011,3.57172,3.57011,3.57029,2640000.0
2007-12-10 00:56:00,3.56183,3.57045,3.56099,3.57037,7150000.0
2007-12-10 00:57:00,3.56391,3.57122,3.56391,3.56912,6010000.0
2007-12-10 00:58:00,3.56885,3.57031,3.55777,3.56851,5640000.0
2007-12-10 00:59:00,3.56763,3.57067,3.56639,3.56959,3760000.0
2007-12-10 01:00:00,3.56347,3.57172,3.56267,3.57053,7530000.0
2007-12-10 01:01:00,3.56451,3.57054,3.56451,3.56576,5260000.0
2007-12-10 01:02:00,3.56863,3.5698,3.56451,3.56594,5630000.0
2007-12-10 01:03:00,3.55973,3.56977,3.55801,3.56963,6380000.0
2007-12-10 01:04:00,3.57145,3.57145,3.56401,3.57,7130000.0
2007-12-10 01:05:00,3.57208,3.57327,3.56359,3.57118,7130000.0
2007-12-10 01:06:00,3.56914,3.57292,3.56305,3.56807,12410000.0
2007-12-10 01:07:00,3.56567,3.57431,3.56087,3.5704,6020000.0
2007-12-10 01:08:00,3.56924,3.57345,3.56184,3.57134,6770000.0
2007-12-10 01:09:00,3.56911,3.57083,3.55846,3.56957,3770000.0
2007-12-10 01:10:00,3.56753,3.57202,3.56086,3.56997,5640000.0
2007-12-10 01:11:00,3.5666,3.57086,3.56644,3.56644,7510000.0
2007-12-10 01:12:00,3.57055,3.57055,3.56181,3.56694,4150000.0
2007-12-10 01:13:00,3.56536,3.57027,3.56265,3.57027,5270000.0
2007-12-10 01:14:00,3.57222,3.57689,3.56366,3.56709,5280000.0
2007-12-10 01:15:00,3.56447,3.5719,3.56447,3.57136,1510000.0
2007-12-10 01:16:00,3.56864,3.57141,3.56425,3.56675,4520000.0
2007-12-10 01:17:00,3.56996,3.57092,3.5649,3.57092,6400000.0
2007-12-10 01:18:00,3.5664,3.57116,3.5664,3.56728,3760000.0
2007-12-10 01:19:00,3.5681,3.57427,3.56255,3.56921,7520000.0
2007-12-10 01:20:00,3.56445,3.57078,3.56056,3.56056,3400000.0
2007-12-10 01:22:00,3.56931,3.57172,3.56156,3.56512,6780000.0
2007-12-10 01:23:00,3.56393,3.56923,3.55905,3.56923,5270000.0
2007-12-10 01:24:00,3.55846,3.56804,3.55846,3.56671,4530000.0
2007-12-10 01:27:00,3.56523,3.57149,3.56329,3.56599,8250000.0
2007-12-10 01:28:00,3.57042,3.5723,3.56282,3.57052,5260000.0
2007-12-10 01:29:00,3.57054,3.57114,3.56121,3.56656,8650000.0
2007-12-10 01:30:00,3.57148,3.57148,3.5613,3.57015,16170000.0
2007-12-10 01:31:00,3.56918,3.5707,3.56004,3.57015,6780000.0
2007-12-10 01:32:00,3.5648,3.56946,3.56428,3.56428,4510000.0
2007-12-10 01:33:00,3.57054,3.57276,3.56655,3.56841,4520000.0
2007-12-10 01:34:00,3.56548,3.57173,3.56548,3.57173,7130000.0
2007-12-10 01:35:00,3.57059,3.57059,3.56123,3.5657,4510000.0
2007-12-10 01:37:00,3.56621,3.57055,3.56034,3.56532,7140000.0
2007-12-10 01:38:00,3.56456,3.5697,3.56405,3.56634,6030000.0
2007-12-10 01:39:00,3.57105,3.57135,3.56165,3.57135,7140000.0
2007-12-10 01:41:00,3.57217,3.57217,3.56308,3.57209,5640000.0
2007-12-10 01:42:00,3.56512,3.57217,3.56512,3.57207,4510000.0
2007-12-10 01:43:00,3.57074,3.57088,3.56571,3.56623,6380000.0
2007-12-10 01:44:00,3.56931,3.57159,3.56769,3.56958,4140000.0
2007-12-10 01:45:00,3.57378,3.57382,3.56843,3.56874,11280000.0
2007-12-10 01:46:00,3.57164,3.57342,3.56265,3.56555,6010000.0
2007-12-10 01:47:00,3.5694,3.5694,3.55827,3.56732,7130000.0
2007-12-10 01:48:00,3.57,3.57,3.56481,3.5691,4130000.0
2007-12-10 01:50:00,3.57202,3.57202,3.56744,3.56782,3380000.0
2007-12-10 01:51:00,3.56457,3.57161,3.56028,3.566,6380000.0
2007-12-10 01:53:00,3.56865,3.57074,3.55886,3.56865,4880000.0
2007-12-10 01:54:00,3.57062,3.57062,3.56152,3.56584,3380000.0
2007-12-10 01:55:00,3.56546,3.57014,3.56329,3.56411,6400000.0
2007-12-10 01:56:00,3.57145,3.57145,3.56385,3.56872,6400000.0
2007-12-10 01:57:00,3.56416,3.56922,3.5627,3.5627,5260000.0
2007-12-10 01:58:00,3.56862,3.56862,3.55819,3.56784,5250000.0
2007-12-10 02:00:00,3.56971,3.56971,3.56421,3.5696,1510000.0
2007-12-10 02:01:00,3.56837,3.56837,3.55484,3.56627,6070000.0
2007-12-10 02:02:00,3.56624,3.56979,3.5647,3.5647,4910000.0
2007-12-10 02:03:00,3.55826,3.56788,3.55686,3.56788,4900000.0
2007-12-10 02:04:00,3.5684,3.57142,3.56158,3.57008,5660000.0
2007-12-10 02:05:00,3.56908,3.57149,3.56522,3.56587,3790000.0
2007-12-10 02:06:00,3.56687,3.56939,3.55974,3.56939,2270000.0
2007-12-10 02:09:00,3.56884,3.56905,3.56364,3.56443,6020000.0
2007-12-10 02:10:00,3.56492,3.56972,3.56082,3.56911,4890000.0
2007-12-10 02:11:00,3.56516,3.57021,3.56328,3.56328,4130000.0
2007-12-10 02:12:00,3.56997,3.57111,3.56403,3.57034,4140000.0
2007-12-10 02:13:00,3.56987,3.57136,3.56435,3.56435,4510000.0
2007-12-10 02:14:00,3.5693,3.57056,3.56492,3.56492,3780000.0
2007-12-10 02:15:00,3.56862,3.57269,3.56862,3.56862,2250000.0
2007-12-10 02:18:00,3.56907,3.56973,3.56497,3.56946,3010000.0
2007-12-10 02:19:00,3.56871,3.56987,3.56631,3.56665,4530000.0
2007-12-10 02:22:00,3.57033,3.57217,3.57033,3.57186,2630000.0
2007-12-10 02:23:00,3.56864,3.56864,3.56226,3.56238,4140000.0
2007-12-10 02:24:00,3.56733,3.56799,3.56422,3.56422,3010000.0
2007-12-10 02:25:00,3.56864,3.56976,3.56032,3.56858,7130000.0
2007-12-10 02:26:00,3.57007,3.57007,3.56514,3.56514,3380000.0
2007-12-10 02:27:00,3.56923,3.56946,3.5675,3.5675,3380000.0
2007-12-10 02:28:00,3.56948,3.56948,3.55983,3.55983,6400000.0
2007-12-10 02:30:00,3.571,3.57228,3.56548,3.56966,5640000.0
2007-12-10 02:31:00,3.56862,3.57005,3.56065,3.56065,4510000.0
2007-12-10 02:32:00,3.56735,3.56735,3.56397,3.56471,4520000.0
2007-12-10 02:33:00,3.56417,3.56985,3.56021,3.56021,6020000.0
2007-12-10 02:35:00,3.56,3.56488,3.55885,3.56488,4140000.0
2007-12-10 02:36:00,3.56903,3.57043,3.56154,3.57043,5260000.0
2007-12-10 02:37:00,3.5709,3.57246,3.56277,3.5694,4140000.0
2007-12-10 02:38:00,3.55945,3.56799,3.55945,3.56799,5260000.0
2007-12-10 02:41:00,3.5595,3.56908,3.55805,3.56908,6000000.0
2007-12-10 02:42:00,3.57098,3.57116,3.5624,3.57083,6760000.0
2007-12-10 02:43:00,3.56846,3.56903,3.55923,3.5644,5260000.0
2007-12-10 02:44:00,3.55915,3.56753,3.55915,3.564,5260000.0
2007-12-10 02:45:00,3.56517,3.57227,3.56343,3.56977,7900000.0
2007-12-10 02:46:00,3.56803,3.56836,3.55932,3.56836,4520000.0
2007-12-10 02:47:00,3.56066,3.57103,3.56066,3.57028,7890000.0
2007-12-10 02:48:00,3.56502,3.56774,3.56499,3.56738,5630000.0
2007-12-10 02:49:00,3.56934,3.56934,3.56227,3.56364,7140000.0
2007-12-10 02:50:00,3.56884,3.56972,3.56079,3.56876,4140000.0
2007-12-10 02:51:00,3.56901,3.56901,3.56203,3.56869,7150000.0
2007-12-10 02:52:00,3.5642,3.57471,3.5642,3.57037,4130000.0
2007-12-10 02:53:00,3.5595,3.56904,3.55929,3.56675,4890000.0
2007-12-10 02:54:00,3.56002,3.56929,3.55982,3.56473,4510000.0
2007-12-10 02:55:00,3.5689,3.57062,3.56003,3.56718,6770000.0
2007-12-10 02:56:00,3.57432,3.57432,3.56524,3.56524,3010000.0
2007-12-10 02:57:00,3.57637,3.57637,3.56873,3.56873,4500000.0
2007-12-10 02:58:00,3.56416,3.57466,3.56328,3.56592,5650000.0
2007-12-10 02:59:00,3.56576,3.57631,3.56182,3.57193,7900000.0
2007-12-10 03:00:00,3.57278,3.57491,3.56721,3.57126,3400000.0
2007-12-10 03:01:00,3.57272,3.57642,3.57098,3.57128,3010000.0
2007-12-10 03:04:00,3.56051,3.57563,3.56051,3.57563,4520000.0
2007-12-10 03:05:00,3.56996,3.57458,3.56117,3.56919,6390000.0
2007-12-10 03:06:00,3.56947,3.57092,3.56148,3.56148,3400000.0
2007-12-10 03:07:00,3.56477,3.5746,3.56477,3.57458,4510000.0
2007-12-10 03:08:00,3.57215,3.57492,3.56448,3.57492,6020000.0
2007-12-10 03:09:00,3.57468,3.57468,3.56222,3.56738,3760000.0
2007-12-10 03:10:00,3.56659,3.5701,3.5609,3.5701,4510000.0
2007-12-10 03:11:00,3.57365,3.57481,3.56054,3.57481,5260000.0
2007-12-10 03:12:00,3.56746,3.57529,3.56715,3.57478,6020000.0
2007-12-10 03:13:00,3.5742,3.5742,3.56535,3.57002,5270000.0
2007-12-10 03:14:00,3.5738,3.5738,3.56483,3.56721,4150000.0
2007-12-10 03:15:00,3.57471,3.57471,3.5624,3.57463,9040000.0
2007-12-10 03:16:00,3.56935,3.57657,3.56643,3.57657,6020000.0
2007-12-10 03:17:00,3.56598,3.5665,3.55712,3.55712,3390000.0
2007-12-10 03:18:00,3.56994,3.57525,3.56723,3.57226,4900000.0
2007-12-10 03:19:00,3.57022,3.57705,3.56658,3.57212,4520000.0
2007-12-10 03:20:00,3.57202,3.57202,3.57202,3.57202,750000.0
2007-12-10 03:21:00,3.56913,3.56913,3.55993,3.56273,4890000.0
2007-12-10 03:22:00,3.56524,3.56928,3.5624,3.5624,3400000.0
2007-12-10 03:23:00,3.56549,3.56865,3.56012,3.56377,4520000.0
2007-12-10 03:24:00,3.57058,3.57093,3.56484,3.56894,6760000.0
2007-12-10 03:25:00,3.56399,3.56842,3.56138,3.56771,4510000.0
2007-12-10 03:26:00,3.56634,3.57217,3.56447,3.56485,3400000.0
2007-12-10 03:27:00,3.55892,3.56881,3.55892,3.56324,4520000.0
2007-12-10 03:28:00,3.56908,3.57085,3.55838,3.55838,4890000.0
2007-12-10 03:29:00,3.56911,3.57123,3.56022,3.56386,7510000.0
2007-12-10 03:30:00,3.5635,3.5721,3.56137,3.56895,13160000.0
2007-12-10 03:31:00,3.57058,3.57121,3.56347,3.57098,6020000.0
2007-12-10 03:33:00,3.56942,3.56946,3.56028,3.5638,4890000.0
2007-12-10 03:34:00,3.57175,3.57287,3.56253,3.57014,8660000.0
2007-12-10 03:35:00,3.56492,3.57265,3.56205,3.56979,6010000.0
2007-12-10 03:36:00,3.56144,3.56732,3.55857,3.56732,4880000.0
2007-12-10 03:37:00,3.56633,3.56708,3.5593,3.56671,6000000.0
2007-12-10 03:38:00,3.56899,3.56917,3.56442,3.56741,2630000.0
2007-12-10 03:39:00,3.5691,3.56921,3.56905,3.56905,1880000.0
2007-12-10 03:40:00,3.56735,3.57074,3.56068,3.56374,10520000.0
2007-12-10 03:42:00,3.56365,3.57024,3.56365,3.56475,5660000.0
2007-12-10 03:43:00,3.56903,3.56973,3.55871,3.56766,9770000.0
2007-12-10 03:44:00,3.56693,3.57111,3.56181,3.56699,5640000.0
2007-12-10 03:45:00,3.57345,3.57345,3.56285,3.56689,7890000.0
2007-12-10 03:46:00,3.56916,3.56916,3.56204,3.56374,3380000.0
2007-12-10 03:47:00,3.56463,3.57024,3.56463,3.56944,4130000.0
2007-12-10 03:48:00,3.56851,3.57079,3.5648,3.57079,5630000.0
2007-12-10 03:51:00,3.56122,3.57083,3.56122,3.56926,6020000.0
2007-12-10 03:52:00,3.56064,3.57024,3.56064,3.56893,2640000.0
2007-12-10 03:53:00,3.56983,3.56983,3.56085,3.56639,4880000.0
2007-12-10 03:54:00,3.5683,3.57576,3.56345,3.5716,6770000.0
2007-12-10 03:55:00,3.56293,3.56946,3.56199,3.56913,7140000.0
2007-12-10 03:56:00,3.57146,3.57146,3.56666,3.56995,2250000.0
2007-12-10 03:57:00,3.56649,3.56838,3.55835,3.56151,6390000.0
2007-12-10 03:58:00,3.56948,3.57056,3.565,3.56845,4510000.0
2007-12-10 03:59:00,3.56767,3.56793,3.5599,3.56793,5260000.0
2007-12-10 04:00:00,3.57108,3.57108,3.56145,3.56994,6020000.0
2007-12-10 04:01:00,3.56992,3.56992,3.5665,3.5665,1880000.0
2007-12-10 04:02:00,3.57054,3.57054,3.56456,3.56844,2630000.0
2007-12-10 04:03:00,3.56437,3.56946,3.56276,3.56363,6760000.0
2007-12-10 04:04:00,3.5683,3.56936,3.56369,3.56369,4880000.0
2007-12-10 04:05:00,3.56985,3.57137,3.5601,3.5601,5630000.0
2007-12-10 04:06:00,3.56546,3.57054,3.56546,3.56815,6000000.0
2007-12-10 04:07:00,3.56788,3.57069,3.56412,3.56949,4890000.0
2007-12-10 04:08:00,3.57054,3.57054,3.56132,3.56132,4880000.0
2007-12-10 04:09:00,3.56933,3.57097,3.56296,3.56595,5270000.0
2007-12-10 04:10:00,3.56958,3.57467,3.56531,3.56983,11660000.0
2007-12-10 04:11:00,3.57017,3.57017,3.5639,3.5639,5630000.0
2007-12-10 04:12:00,3.56984,3.56984,3.56565,3.5694,3750000.0
2007-12-10 04:13:00,3.57034,3.57034,3.56394,3.5663,2260000.0
2007-12-10 04:14:00,3.56923,3.56923,3.56094,3.56461,4520000.0
2007-12-10 04:15:00,3.57208,3.57208,3.56361,3.56972,5260000.0
2007-12-10 04:16:00,3.57105,3.57105,3.56354,3.56581,4510000.0
2007-12-10 04:17:00,3.56967,3.5714,3.56555,3.57012,3770000.0
2007-12-10 04:18:00,3.56418,3.57322,3.56418,3.56801,4150000.0
2007-12-10 04:20:00,3.56635,3.57052,3.55935,3.56181,4520000.0
2007-12-10 04:21:00,3.56916,3.57239,3.56298,3.56714,3380000.0
2007-12-10 04:22:00,3.5655,3.57267,3.56243,3.571,9010000.0
2007-12-10 04:23:00,3.56499,3.5701,3.56168,3.56992,4880000.0
2007-12-10 04:24:00,3.56644,3.57217,3.56159,3.56865,5280000.0
2007-12-10 04:25:00,3.56478,3.57082,3.56433,3.56433,5260000.0
2007-12-10 04:26:00,3.56807,3.57206,3.5627,3.5627,6770000.0
2007-12-10 04:27:00,3.56765,3.57413,3.56765,3.57163,5640000.0
2007-12-10 04:28:00,3.57099,3.57172,3.56263,3.57116,7140000.0
2007-12-10 04:29:00,3.56847,3.57266,3.56545,3.56545,4880000.0
2007-12-10 04:30:00,3.57339,3.57339,3.56557,3.56695,7530000.0
2007-12-10 04:31:00,3.5609,3.5723,3.5609,3.57118,8270000.0
2007-12-10 04:32:00,3.56899,3.57016,3.56014,3.56719,7140000.0
2007-12-10 04:34:00,3.57254,3.57254,3.56565,3.57146,4140000.0
2007-12-10 04:35:00,3.56034,3.57049,3.56034,3.56438,4900000.0
2007-12-10 04:36:00,3.57206,3.57206,3.56178,3.56531,9000000.0
2007-12-10 04:37:00,3.57214,3.57214,3.56689,3.56851,3770000.0
2007-12-10 04:38:00,3.57132,3.57132,3.56336,3.56814,10530000.0
2007-12-10 04:39:00,3.56985,3.57167,3.56346,3.56346,6030000.0
2007-12-10 04:40:00,3.56935,3.57237,3.56482,3.57237,6760000.0
2007-12-10 04:41:00,3.56435,3.57091,3.56435,3.5696,3760000.0
2007-12-10 04:42:00,3.56709,3.57025,3.56218,3.5674,4150000.0
2007-12-10 04:43:00,3.56646,3.57363,3.56646,3.57306,3760000.0
2007-12-10 04:44:00,3.563,3.57002,3.563,3.56991,3750000.0
2007-12-10 04:45:00,3.57335,3.57335,3.56237,3.5724,6770000.0
2007-12-10 04:46:00,3.56792,3.57109,3.56067,3.5691,8640000.0
2007-12-10 04:47:00,3.57075,3.57112,3.5639,3.57112,5260000.0
2007-12-10 04:48:00,3.57213,3.57221,3.56382,3.56776,4150000.0
2007-12-10 04:49:00,3.57009,3.57355,3.56363,3.57142,7890000.0
2007-12-10 04:50:00,3.5629,3.5697,3.5629,3.56395,6760000.0
2007-12-10 04:51:00,3.56833,3.57085,3.56452,3.56772,6400000.0
2007-12-10 04:52:00,3.57183,3.57183,3.55899,3.56694,6010000.0
2007-12-10 04:53:00,3.57177,3.57242,3.56713,3.57242,7890000.0
2007-12-10 04:54:00,3.57119,3.57125,3.56152,3.56645,7160000.0
2007-12-10 04:55:00,3.5722,3.5722,3.56677,3.5695,3380000.0
2007-12-10 04:58:00,3.57112,3.57112,3.56146,3.56882,4890000.0
2007-12-10 05:00:00,3.56823,3.57312,3.55864,3.55864,4890000.0
2007-12-10 05:01:00,3.56437,3.56809,3.56232,3.56232,5260000.0
2007-12-10 05:03:00,3.57302,3.57302,3.56271,3.56815,5630000.0
2007-12-10 05:04:00,3.56408,3.56791,3.56408,3.56777,1880000.0
2007-12-10 05:05:00,3.56193,3.57163,3.5609,3.57163,7510000.0
2007-12-10 05:06:00,3.57102,3.5725,3.56281,3.56952,5260000.0
2007-12-10 05:08:00,3.56862,3.56862,3.55922,3.56862,6010000.0
2007-12-10 05:09:00,3.56763,3.57155,3.56314,3.56722,4880000.0
2007-12-10 05:10:00,3.56928,3.57183,3.56809,3.57183,3770000.0
2007-12-10 05:13:00,3.56186,3.57153,3.55843,3.57153,5640000.0
2007-12-10 05:15:00,3.56842,3.57829,3.56842,3.57202,7170000.0
2007-12-10 05:16:00,3.5702,3.5702,3.56163,3.56175,3010000.0
2007-12-10 05:17:00,3.56358,3.57307,3.56358,3.57274,5630000.0
2007-12-10 05:18:00,3.57179,3.57179,3.57147,3.57147,1130000.0
2007-12-10 05:19:00,3.56699,3.57355,3.56238,3.57181,4510000.0
2007-12-10 05:20:00,3.57162,3.57291,3.56759,3.56945,6000000.0
2007-12-10 05:21:00,3.56765,3.57114,3.56157,3.56193,4510000.0
2007-12-10 05:23:00,3.56173,3.57115,3.56173,3.5674,4140000.0
2007-12-10 05:24:00,3.56776,3.57127,3.56262,3.56743,4140000.0
2007-12-10 05:25:00,3.57135,3.57182,3.56211,3.57015,6390000.0
2007-12-10 05:26:00,3.57089,3.57089,3.56633,3.56633,3380000.0
2007-12-10 05:27:00,3.55801,3.57094,3.55801,3.5661,6390000.0
2007-12-10 05:29:00,3.56908,3.57502,3.56458,3.56461,10910000.0
2007-12-10 05:30:00,3.56679,3.57482,3.56679,3.57302,6400000.0
2007-12-10 05:31:00,3.56331,3.57295,3.56331,3.57063,4150000.0
2007-12-10 05:32:00,3.57144,3.57406,3.56389,3.56389,7910000.0
2007-12-10 05:33:00,3.56766,3.57289,3.56381,3.57143,7160000.0
2007-12-10 05:34:00,3.57115,3.57195,3.57115,3.57195,1880000.0
2007-12-10 05:38:00,3.57237,3.57237,3.56856,3.56856,3020000.0
2007-12-10 05:39:00,3.57116,3.5758,3.5678,3.5678,12780000.0
2007-12-10 05:40:00,3.57156,3.57282,3.56754,3.56906,4880000.0
2007-12-10 05:41:00,3.57286,3.57374,3.56547,3.57374,7140000.0
2007-12-10 05:42:00,3.56485,3.57599,3.56485,3.57232,6780000.0
2007-12-10 05:43:00,3.57247,3.57273,3.56317,3.57149,6750000.0
2007-12-10 05:44:00,3.57015,3.57218,3.56249,3.56249,4130000.0
2007-12-10 05:45:00,3.57542,3.57542,3.56602,3.56602,5640000.0
2007-12-10 05:54:00,3.56729,3.57095,3.56567,3.56773,2640000.0
2007-12-10 05:55:00,3.56727,3.57131,3.56496,3.56956,3010000.0
2007-12-10 05:56:00,3.56769,3.57064,3.56381,3.57064,2650000.0
2007-12-10 05:57:00,3.56576,3.57071,3.56559,3.56559,3770000.0
2007-12-10 05:59:00,3.56799,3.579,3.56498,3.57342,14270000.0
2007-12-10 06:00:00,3.56671,3.57116,3.56479,3.57008,4510000.0
2007-12-10 06:01:00,3.57153,3.57153,3.56568,3.56866,3380000.0
2007-12-10 06:02:00,3.57069,3.57085,3.56096,3.56546,6000000.0
2007-12-10 06:04:00,3.56804,3.57303,3.56804,3.57145,4130000.0
2007-12-10 06:05:00,3.56501,3.57083,3.56501,3.56818,4130000.0
2007-12-10 06:06:00,3.57172,3.57172,3.57106,3.57172,3760000.0
2007-12-10 06:07:00,3.56759,3.57204,3.56262,3.57202,6760000.0
2007-12-10 06:09:00,3.57188,3.57223,3.56075,3.56962,7550000.0
2007-12-10 06:15:00,3.57117,3.57117,3.56223,3.56223,1500000.0
2007-12-10 06:16:00,3.56178,3.57064,3.56178,3.57064,4140000.0
2007-12-10 06:17:00,3.56989,3.57284,3.56111,3.57184,7540000.0
2007-12-10 06:18:00,3.57168,3.57201,3.56512,3.5711,4520000.0
2007-12-10 06:19:00,3.56738,3.57068,3.56358,3.57068,3770000.0
2007-12-10 06:20:00,3.57013,3.57275,3.56555,3.56696,7130000.0
2007-12-10 06:22:00,3.57163,3.57173,3.56206,3.56698,11640000.0
2007-12-10 06:23:00,3.56772,3.57213,3.56702,3.56702,6390000.0
2007-12-10 06:24:00,3.5651,3.57085,3.55955,3.56798,5650000.0
2007-12-10 06:25:00,3.56523,3.57155,3.56019,3.57155,4890000.0
2007-12-10 06:26:00,3.57062,3.57062,3.56103,3.56553,7890000.0
2007-12-10 06:27:00,3.56525,3.57172,3.56232,3.56232,9000000.0
2007-12-10 06:28:00,3.57126,3.57147,3.56374,3.56799,7140000.0
2007-12-10 06:29:00,3.56003,3.5699,3.56003,3.56055,5640000.0
2007-12-10 06:30:00,3.5706,3.57108,3.56064,3.56602,10130000.0
2007-12-10 06:31:00,3.5678,3.57104,3.56094,3.56755,7510000.0
2007-12-10 06:32:00,3.56917,3.56917,3.5571,3.55869,5260000.0
2007-12-10 06:33:00,3.57164,3.57164,3.56535,3.56842,6010000.0
2007-12-10 06:34:00,3.56659,3.57013,3.56117,3.56743,3770000.0
2007-12-10 06:35:00,3.56615,3.56936,3.55871,3.55905,11260000.0
2007-12-10 06:36:00,3.56569,3.56872,3.56232,3.56254,4130000.0
2007-12-10 06:37:00,3.57089,3.57199,3.56668,3.57137,6760000.0
2007-12-10 06:38:00,3.57026,3.57145,3.5655,3.56613,4880000.0
2007-12-10 06:39:00,3.56451,3.57002,3.55917,3.57002,9390000.0
2007-12-10 06:40:00,3.57085,3.57302,3.56213,3.57051,7880000.0
2007-12-10 06:43:00,3.57118,3.57421,3.56417,3.57163,9390000.0
2007-12-10 06:44:00,3.56941,3.57023,3.56309,3.56445,6030000.0
2007-12-10 06:45:00,3.57481,3.57481,3.56132,3.56817,9770000.0
2007-12-10 06:46:00,3.56636,3.5717,3.56218,3.56218,5630000.0
2007-12-10 06:47:00,3.56713,3.57301,3.56713,3.57155,4140000.0
2007-12-10 06:48:00,3.56747,3.57618,3.56446,3.57199,6390000.0
2007-12-10 06:49:00,3.57136,3.57189,3.56222,3.56683,4900000.0
2007-12-10 06:50:00,3.56458,3.57017,3.56077,3.56077,5640000.0
2007-12-10 06:51:00,3.57213,3.57401,3.56528,3.57123,4880000.0
2007-12-10 06:52:00,3.56763,3.57128,3.56081,3.57075,4880000.0
2007-12-10 06:53:00,3.56113,3.57325,3.56113,3.57125,8630000.0
2007-12-10 06:54:00,3.57122,3.57213,3.56301,3.56555,4510000.0
2007-12-10 06:55:00,3.56767,3.57201,3.56612,3.57142,5260000.0
2007-12-10 06:56:00,3.56641,3.57125,3.56561,3.56561,6390000.0
2007-12-10 06:57:00,3.57034,3.57078,3.56134,3.56574,6760000.0
2007-12-10 06:59:00,3.57192,3.57192,3.56642,3.57152,3750000.0
2007-12-10 07:00:00,3.57044,3.57665,3.56734,3.5731,6010000.0
2007-12-10 07:01:00,3.57194,3.57194,3.56569,3.56964,5260000.0
2007-12-10 07:02:00,3.56684,3.57248,3.56299,3.57185,6020000.0
2007-12-10 07:04:00,3.57218,3.57218,3.5609,3.5687,4890000.0
2007-12-10 07:05:00,3.56245,3.57131,3.56245,3.56864,3770000.0
2007-12-10 07:06:00,3.57147,3.57231,3.5615,3.56686,4890000.0
2007-12-10 07:07:00,3.56966,3.56979,3.56444,3.56759,4510000.0
2007-12-10 07:08:00,3.56573,3.57294,3.56033,3.57093,5630000.0
2007-12-10 07:09:00,3.57179,3.57179,3.56158,3.56158,5640000.0
2007-12-10 07:10:00,3.56889,3.57015,3.56085,3.56601,5250000.0
2007-12-10 07:11:00,3.56986,3.56986,3.56049,3.56891,4150000.0
2007-12-10 07:12:00,3.56862,3.57044,3.56471,3.56606,5260000.0
2007-12-10 07:13:00,3.56668,3.57108,3.56524,3.56597,4520000.0
2007-12-10 07:14:00,3.57036,3.57065,3.56168,3.56168,4880000.0
2007-12-10 07:15:00,3.57126,3.57311,3.56183,3.56211,5640000.0
2007-12-10 07:16:00,3.57075,3.57321,3.56358,3.5704,6010000.0
2007-12-10 07:17:00,3.56176,3.57289,3.56176,3.56577,4510000.0
2007-12-10 07:20:00,3.57188,3.57372,3.56712,3.5719,8260000.0
2007-12-10 07:21:00,3.56998,3.57011,3.56104,3.56888,4140000.0
2007-12-10 07:22:00,3.5715,3.5715,3.5605,3.56897,7140000.0
2007-12-10 07:24:00,3.56708,3.57163,3.56126,3.56269,4520000.0
2007-12-10 07:25:00,3.56995,3.57004,3.55857,3.56491,6780000.0
2007-12-10 07:26:00,3.5661,3.57021,3.55801,3.56029,5650000.0
2007-12-10 07:27:00,3.57051,3.57051,3.55949,3.56381,4530000.0
2007-12-10 07:28:00,3.56528,3.57104,3.56177,3.56177,7140000.0
2007-12-10 07:30:00,3.57198,3.57198,3.56122,3.56992,6810000.0
2007-12-10 07:33:00,3.56725,3.57094,3.56204,3.56692,3770000.0
2007-12-10 07:34:00,3.57066,3.57168,3.56281,3.56314,3390000.0
2007-12-10 07:35:00,3.56744,3.57119,3.5635,3.57066,4140000.0
2007-12-10 07:36:00,3.57014,3.57174,3.5607,3.57174,4890000.0
2007-12-10 07:37:00,3.57088,3.57223,3.56036,3.56242,6030000.0
2007-12-10 07:38:00,3.56157,3.57106,3.56111,3.56168,4890000.0
2007-12-10 07:39:00,3.57179,3.57276,3.56217,3.5632,6770000.0
2007-12-10 07:40:00,3.57143,3.57179,3.56158,3.56762,6760000.0
2007-12-10 07:41:00,3.5717,3.57239,3.56065,3.56977,6410000.0
2007-12-10 07:42:00,3.56273,3.5733,3.56273,3.56877,7510000.0
2007-12-10 07:43:00,3.57082,3.57355,3.56631,3.57114,5260000.0
2007-12-10 07:44:00,3.5716,3.57244,3.57095,3.57201,5260000.0
2007-12-10 07:45:00,3.56483,3.57416,3.56213,3.57225,11270000.0
2007-12-10 07:46:00,3.56641,3.5721,3.56271,3.56723,4140000.0
2007-12-10 07:47:00,3.57181,3.57278,3.5705,3.57278,3390000.0
2007-12-10 07:49:00,3.57285,3.57285,3.56565,3.5658,2650000.0
2007-12-10 07:50:00,3.57187,3.57187,3.56806,3.56947,3400000.0
2007-12-10 07:51:00,3.56113,3.57199,3.55991,3.56972,4140000.0
2007-12-10 07:52:00,3.57154,3.57218,3.5634,3.57003,4520000.0
2007-12-10 07:53:00,3.56446,3.5724,3.56366,3.57,6010000.0
2007-12-10 07:54:00,3.5641,3.57456,3.5641,3.57246,5270000.0
2007-12-10 07:55:00,3.56781,3.57281,3.56781,3.56928,4140000.0
2007-12-10 07:56:00,3.57016,3.57253,3.56261,3.56534,6380000.0
2007-12-10 07:57:00,3.57106,3.57119,3.56608,3.56665,4890000.0
2007-12-10 07:58:00,3.57237,3.57268,3.56308,3.56763,6760000.0
2007-12-10 07:59:00,3.56071,3.57206,3.55901,3.57206,5650000.0
2007-12-10 08:00:00,3.56075,3.57218,3.56075,3.57153,4890000.0
2007-12-10 08:01:00,3.57283,3.57283,3.56406,3.57237,5280000.0
2007-12-10 08:02:00,3.56222,3.57203,3.56222,3.57162,4900000.0
2007-12-10 08:03:00,3.5659,3.5762,3.56485,3.57038,7510000.0
2007-12-10 08:04:00,3.56849,3.57441,3.56849,3.57201,6010000.0
2007-12-10 08:05:00,3.57221,3.57375,3.56968,3.57228,6390000.0
2007-12-10 08:06:00,3.56902,3.57489,3.56561,3.57347,9390000.0
2007-12-10 08:07:00,3.56816,3.57099,3.56392,3.57068,4140000.0
2007-12-10 08:08:00,3.57016,3.57194,3.56238,3.57194,4520000.0
2007-12-10 08:09:00,3.57052,3.57242,3.5651,3.5651,4150000.0
2007-12-10 08:10:00,3.57363,3.57444,3.56877,3.57195,6400000.0
2007-12-10 08:11:00,3.57096,3.57161,3.56094,3.56094,6760000.0
2007-12-10 08:12:00,3.56389,3.57158,3.56375,3.56822,4890000.0
2007-12-10 08:13:00,3.56852,3.57305,3.56852,3.56997,4520000.0
2007-12-10 08:14:00,3.57097,3.57252,3.56514,3.56514,4140000.0
2007-12-10 08:15:00,3.57346,3.57346,3.56755,3.57267,5280000.0
2007-12-10 08:17:00,3.57175,3.57256,3.5663,3.5663,5260000.0
2007-12-10 08:18:00,3.57161,3.57161,3.56112,3.57052,5260000.0
2007-12-10 08:19:00,3.56628,3.57107,3.5624,3.5672,4520000.0
2007-12-10 08:20:00,3.57146,3.57359,3.56298,3.56812,6760000.0
2007-12-10 08:21:00,3.56776,3.57182,3.56776,3.57089,6010000.0
2007-12-10 08:22:00,3.57056,3.57241,3.56649,3.57241,6770000.0
2007-12-10 08:23:00,3.57249,3.5737,3.56227,3.57159,6010000.0
2007-12-10 08:24:00,3.5707,3.57282,3.56736,3.57174,4140000.0
2007-12-10 08:25:00,3.57131,3.57131,3.56043,3.57002,5650000.0
2007-12-10 08:26:00,3.56913,3.57412,3.56805,3.56947,7130000.0
2007-12-10 08:27:00,3.569,3.57527,3.569,3.5727,5630000.0
2007-12-10 08:28:00,3.56676,3.57021,3.55718,3.55718,4520000.0
2007-12-10 08:29:00,3.57104,3.57367,3.56848,3.57242,5630000.0
2007-12-10 08:30:00,3.57038,3.57457,3.569,3.56989,4880000.0
2007-12-10 08:32:00,3.5694,3.57368,3.55838,3.5663,7140000.0
2007-12-10 08:34:00,3.57153,3.57229,3.5628,3.5628,7510000.0
2007-12-10 08:35:00,3.5716,3.5716,3.56186,3.56526,4510000.0
2007-12-10 08:36:00,3.5633,3.57276,3.5633,3.57276,6380000.0
2007-12-10 08:37:00,3.5681,3.57481,3.5638,3.57138,6770000.0
2007-12-10 08:38:00,3.57225,3.57256,3.56426,3.5721,7880000.0
2007-12-10 08:39:00,3.57243,3.57243,3.56424,3.56803,4510000.0
2007-12-10 08:40:00,3.56001,3.57277,3.56001,3.57194,3400000.0
2007-12-10 08:41:00,3.56732,3.57288,3.56314,3.57161,4880000.0
2007-12-10 08:42:00,3.57282,3.57282,3.56546,3.57262,6770000.0
2007-12-10 08:43:00,3.57173,3.57345,3.56785,3.57224,6020000.0
2007-12-10 08:44:00,3.56682,3.57171,3.56111,3.57171,10150000.0
2007-12-10 08:45:00,3.57433,3.57433,3.56005,3.57164,6400000.0
2007-12-10 08:46:00,3.56934,3.57593,3.56543,3.56907,6010000.0
2007-12-10 08:49:00,3.57178,3.57303,3.56336,3.57136,7510000.0
2007-12-10 08:50:00,3.56833,3.56932,3.55778,3.55778,7880000.0
2007-12-10 08:52:00,3.56874,3.57386,3.56779,3.56908,4510000.0
2007-12-10 08:54:00,3.57076,3.57076,3.55964,3.5617,6390000.0
2007-12-10 08:55:00,3.56769,3.57178,3.55949,3.56274,4150000.0
2007-12-10 08:56:00,3.56764,3.57108,3.56523,3.56523,3400000.0
2007-12-10 08:57:00,3.57143,3.57435,3.57064,3.57264,4520000.0
2007-12-10 08:58:00,3.57032,3.57393,3.56409,3.57365,6390000.0
2007-12-10 09:00:00,3.56227,3.57363,3.56108,3.57185,8270000.0
2007-12-10 09:01:00,3.56658,3.57147,3.56402,3.57052,7510000.0
2007-12-10 09:02:00,3.56848,3.57354,3.56731,3.56861,5640000.0
2007-12-10 09:03:00,3.56686,3.57217,3.56226,3.56699,7510000.0
2007-12-10 09:04:00,3.57008,3.5751,3.5676,3.56774,4510000.0
2007-12-10 09:05:00,3.56598,3.57486,3.56598,3.57391,4510000.0
2007-12-10 09:06:00,3.56817,3.57344,3.56002,3.57344,10530000.0
2007-12-10 09:07:00,3.56483,3.57668,3.56483,3.57517,4140000.0
2007-12-10 09:08:00,3.57083,3.57815,3.56547,3.5756,4150000.0
2007-12-10 09:09:00,3.56849,3.57303,3.56679,3.56854,5260000.0
2007-12-10 09:10:00,3.57463,3.57573,3.56852,3.57335,10510000.0
2007-12-10 09:11:00,3.57305,3.57349,3.56358,3.56522,9040000.0
2007-12-10 09:12:00,3.5685,3.57516,3.5685,3.56996,6390000.0
2007-12-10 09:13:00,3.57309,3.57556,3.56587,3.57458,9770000.0
2007-12-10 09:14:00,3.56825,3.57745,3.56373,3.57386,15780000.0
2007-12-10 09:15:00,3.57462,3.57952,3.56682,3.56682,9010000.0
2007-12-10 09:16:00,3.57508,3.57508,3.56919,3.57468,7130000.0
2007-12-10 09:17:00,3.57393,3.57543,3.56416,3.56416,4510000.0
2007-12-10 09:18:00,3.56895,3.57464,3.56846,3.57464,5260000.0
2007-12-10 09:19:00,3.57054,3.57663,3.56722,3.57623,5260000.0
2007-12-10 09:20:00,3.57281,3.57652,3.57281,3.57526,6380000.0
2007-12-10 09:21:00,3.56541,3.5748,3.56541,3.57183,6390000.0
2007-12-10 09:22:00,3.57356,3.58022,3.56593,3.57414,9400000.0
2007-12-10 09:23:00,3.5701,3.57526,3.56935,3.57344,4510000.0
2007-12-10 09:24:00,3.57597,3.57597,3.56746,3.57422,6010000.0
2007-12-10 09:25:00,3.57377,3.57729,3.56751,3.57386,7140000.0
2007-12-10 09:26:00,3.57316,3.57467,3.56284,3.57361,8650000.0
2007-12-10 09:27:00,3.56799,3.57579,3.56799,3.57579,4510000.0
2007-12-10 09:28:00,3.56851,3.57888,3.56405,3.57498,9030000.0
2007-12-10 09:29:00,3.57193,3.57728,3.56566,3.56566,12410000.0
2007-12-10 09:30:00,3.57579,3.57579,3.5695,3.57161,6390000.0
2007-12-10 09:31:00,3.57143,3.57524,3.56731,3.56966,4520000.0
2007-12-10 09:32:00,3.56781,3.57453,3.56781,3.5745,4140000.0
2007-12-10 09:33:00,3.57346,3.57496,3.56383,3.57309,6010000.0
2007-12-10 09:34:00,3.57031,3.57537,3.56836,3.57329,6390000.0
2007-12-10 09:35:00,3.57282,3.57436,3.56861,3.57368,5260000.0
2007-12-10 09:36:00,3.56605,3.57415,3.56535,3.57415,7890000.0
2007-12-10 09:37:00,3.57486,3.57495,3.57063,3.57495,4510000.0
2007-12-10 09:38:00,3.5726,3.57497,3.56901,3.57497,4880000.0
2007-12-10 09:39:00,3.57518,3.57745,3.56767,3.57304,6760000.0
2007-12-10 09:40:00,3.57361,3.57585,3.56599,3.56599,7150000.0
2007-12-10 09:41:00,3.5683,3.57408,3.56219,3.56663,6380000.0
2007-12-10 09:42:00,3.57012,3.57609,3.5689,3.57172,6390000.0
2007-12-10 09:43:00,3.57119,3.57381,3.56434,3.56994,4880000.0
2007-12-10 09:44:00,3.57669,3.57669,3.56758,3.57149,10540000.0
2007-12-10 09:45:00,3.57215,3.5798,3.57017,3.57587,5260000.0
2007-12-10 09:46:00,3.57633,3.57829,3.56678,3.57547,7900000.0
2007-12-10 09:47:00,3.57361,3.57528,3.56386,3.57382,6020000.0
2007-12-10 09:48:00,3.57402,3.57477,3.56959,3.5744,4520000.0
2007-12-10 09:49:00,3.56454,3.57302,3.56454,3.57201,4510000.0
2007-12-10 09:50:00,3.56658,3.57534,3.56133,3.57194,5650000.0
2007-12-10 09:51:00,3.57356,3.57679,3.57063,3.57425,4880000.0
2007-12-10 09:52:00,3.5706,3.57604,3.56797,3.57604,5270000.0
2007-12-10 09:53:00,3.57219,3.57847,3.56879,3.56899,7510000.0
2007-12-10 09:54:00,3.5739,3.57688,3.56819,3.57435,4140000.0
2007-12-10 09:55:00,3.57542,3.57698,3.5675,3.5675,4140000.0
2007-12-10 09:56:00,3.57682,3.57933,3.56903,3.57136,6380000.0
2007-12-10 09:57:00,3.574,3.57737,3.56893,3.56893,5250000.0
2007-12-10 09:58:00,3.57409,3.57409,3.56263,3.57349,6770000.0
2007-12-10 09:59:00,3.57445,3.57612,3.56546,3.57506,12770000.0
2007-12-10 10:00:00,3.57805,3.57805,3.56592,3.57188,5630000.0
2007-12-10 10:01:00,3.57127,3.57612,3.57041,3.57441,3770000.0
2007-12-10 10:02:00,3.57444,3.57546,3.5653,3.57328,7510000.0
2007-12-10 10:03:00,3.56992,3.5761,3.56409,3.5761,10520000.0
2007-12-10 10:04:00,3.57376,3.57376,3.5649,3.5724,6760000.0
2007-12-10 10:05:00,3.57478,3.57478,3.56754,3.56896,4890000.0
2007-12-10 10:06:00,3.57459,3.57744,3.56745,3.57744,5260000.0
2007-12-10 10:07:00,3.57707,3.5803,3.56796,3.56972,4520000.0
2007-12-10 10:08:00,3.57619,3.57719,3.57107,3.57586,7900000.0
2007-12-10 10:09:00,3.5766,3.57768,3.5679,3.57738,7140000.0
2007-12-10 10:10:00,3.56731,3.5774,3.56731,3.5774,7880000.0
2007-12-10 10:11:00,3.57593,3.57713,3.56618,3.57662,10520000.0
2007-12-10 10:12:00,3.57705,3.57705,3.56737,3.57248,6760000.0
2007-12-10 10:13:00,3.57703,3.57703,3.57009,3.57311,6380000.0
2007-12-10 10:14:00,3.57316,3.57504,3.56514,3.56999,12030000.0
2007-12-10 10:15:00,3.57649,3.57649,3.56964,3.57245,7130000.0
2007-12-10 10:16:00,3.5735,3.5737,3.56619,3.5737,3770000.0
2007-12-10 10:17:00,3.56883,3.57469,3.56657,3.57039,5260000.0
2007-12-10 10:18:00,3.57002,3.5739,3.56513,3.56963,4880000.0
2007-12-10 10:19:00,3.57405,3.57482,3.56571,3.5685,6020000.0
2007-12-10 10:20:00,3.57503,3.57503,3.56108,3.56649,9760000.0
2007-12-10 10:21:00,3.5748,3.57487,3.56478,3.57187,9780000.0
2007-12-10 10:22:00,3.57396,3.57631,3.56694,3.57169,5270000.0
2007-12-10 10:23:00,3.56541,3.57325,3.56541,3.57112,4140000.0
2007-12-10 10:24:00,3.57346,3.57469,3.56388,3.57469,6400000.0
2007-12-10 10:25:00,3.56648,3.57009,3.56211,3.56211,5630000.0
2007-12-10 10:26:00,3.56788,3.57218,3.56329,3.56844,6760000.0
2007-12-10 10:27:00,3.57313,3.57376,3.56474,3.57309,4520000.0
2007-12-10 10:28:00,3.57009,3.57463,3.56637,3.56637,4140000.0
2007-12-10 10:29:00,3.56793,3.57341,3.56213,3.57283,16540000.0
2007-12-10 10:30:00,3.57613,3.57613,3.56804,3.57201,7140000.0
2007-12-10 10:31:00,3.57463,3.57463,3.56148,3.57069,9020000.0
2007-12-10 10:32:00,3.5756,3.5756,3.56479,3.57121,4520000.0
2007-12-10 10:33:00,3.56851,3.57584,3.56469,3.57508,5630000.0
2007-12-10 10:34:00,3.56988,3.57538,3.56613,3.56613,6770000.0
2007-12-10 10:35:00,3.57189,3.57578,3.56825,3.56884,5260000.0
2007-12-10 10:36:00,3.57094,3.57533,3.5687,3.57137,6010000.0
2007-12-10 10:37:00,3.57136,3.57521,3.56917,3.57521,6780000.0
2007-12-10 10:38:00,3.5712,3.57261,3.56914,3.57207,6380000.0
2007-12-10 10:39:00,3.56389,3.57466,3.56389,3.57099,4140000.0
2007-12-10 10:40:00,3.57527,3.57527,3.56341,3.57434,6380000.0
2007-12-10 10:41:00,3.57114,3.57409,3.56346,3.57409,4890000.0
2007-12-10 10:42:00,3.56917,3.57317,3.56325,3.56718,6010000.0
2007-12-10 10:43:00,3.57033,3.57222,3.55894,3.56608,7500000.0
2007-12-10 10:44:00,3.57037,3.57367,3.56779,3.57155,6380000.0
2007-12-10 10:45:00,3.57333,3.57339,3.56588,3.57304,6010000.0
2007-12-10 10:46:00,3.57274,3.57274,3.56308,3.57085,4880000.0
2007-12-10 10:47:00,3.56754,3.5726,3.56754,3.5726,4880000.0
2007-12-10 10:48:00,3.5728,3.5728,3.56175,3.5673,6020000.0
2007-12-10 10:49:00,3.56703,3.57204,3.56594,3.567,9010000.0
2007-12-10 10:50:00,3.57266,3.57266,3.56723,3.57171,6770000.0
2007-12-10 10:51:00,3.56716,3.57298,3.55986,3.57063,5260000.0
2007-12-10 10:52:00,3.56843,3.57017,3.56394,3.57017,5630000.0
2007-12-10 10:53:00,3.56145,3.57004,3.55952,3.56856,6380000.0
2007-12-10 10:54:00,3.56828,3.57182,3.56107,3.57057,6000000.0
2007-12-10 10:55:00,3.57107,3.5717,3.56507,3.57004,7510000.0
2007-12-10 10:56:00,3.56788,3.57134,3.56146,3.56518,7140000.0
2007-12-10 10:57:00,3.56611,3.57145,3.56464,3.57145,5640000.0
2007-12-10 10:58:00,3.57028,3.57028,3.56296,3.56968,4510000.0
2007-12-10 10:59:00,3.57122,3.57164,3.56272,3.57164,6010000.0
2007-12-10 11:00:00,3.56606,3.57023,3.55917,3.56158,13150000.0
2007-12-10 11:01:00,3.57061,3.57067,3.56687,3.57067,5260000.0
2007-12-10 11:02:00,3.56035,3.56985,3.55767,3.55767,6390000.0
2007-12-10 11:03:00,3.56508,3.56885,3.56115,3.5652,6390000.0
2007-12-10 11:04:00,3.56632,3.57154,3.56177,3.56681,4510000.0
2007-12-10 11:05:00,3.56669,3.57274,3.56348,3.57008,6020000.0
2007-12-10 11:06:00,3.56998,3.57081,3.56117,3.56994,6760000.0
2007-12-10 11:07:00,3.56097,3.57013,3.56097,3.56281,5260000.0
2007-12-10 11:08:00,3.56962,3.56973,3.55928,3.56927,6020000.0
2007-12-10 11:09:00,3.56865,3.56971,3.55675,3.5644,5640000.0
2007-12-10 11:10:00,3.56505,3.57148,3.56052,3.56845,5640000.0
2007-12-10 11:11:00,3.56999,3.57228,3.56149,3.57136,7140000.0
2007-12-10 11:12:00,3.56937,3.57105,3.55953,3.57105,7520000.0
2007-12-10 11:13:00,3.56796,3.57009,3.56397,3.57009,5260000.0
2007-12-10 11:14:00,3.5686,3.57145,3.56022,3.56947,11270000.0
2007-12-10 11:15:00,3.56686,3.57161,3.56617,3.56966,5630000.0
2007-12-10 11:16:00,3.56437,3.57052,3.56199,3.56743,4520000.0
2007-12-10 11:17:00,3.56964,3.57192,3.56315,3.56493,4520000.0
2007-12-10 11:18:00,3.56771,3.57007,3.55985,3.56948,4140000.0
2007-12-10 11:19:00,3.5641,3.57062,3.5641,3.56951,4510000.0
2007-12-10 11:20:00,3.55968,3.56895,3.55968,3.56895,4880000.0
2007-12-10 11:21:00,3.56796,3.57507,3.56219,3.57176,6770000.0
2007-12-10 11:22:00,3.57115,3.57146,3.56922,3.57116,6020000.0
2007-12-10 11:23:00,3.5708,3.57106,3.5634,3.56913,4880000.0
2007-12-10 11:24:00,3.56375,3.5708,3.55992,3.56564,4510000.0
2007-12-10 11:25:00,3.5641,3.57089,3.56257,3.57089,6380000.0
2007-12-10 11:26:00,3.56549,3.57102,3.56462,3.57089,5250000.0
2007-12-10 11:27:00,3.57029,3.57029,3.56353,3.56959,7140000.0
2007-12-10 11:28:00,3.5638,3.56854,3.56015,3.56839,6770000.0
2007-12-10 11:29:00,3.56176,3.56987,3.56176,3.56649,11630000.0
2007-12-10 11:30:00,3.56906,3.56977,3.55946,3.55946,5640000.0
2007-12-10 11:31:00,3.56005,3.57126,3.56005,3.57126,5250000.0
2007-12-10 11:32:00,3.56992,3.57121,3.55702,3.56282,7140000.0
2007-12-10 11:33:00,3.57171,3.57171,3.56429,3.57099,4160000.0
2007-12-10 11:34:00,3.57236,3.57236,3.56515,3.56693,4140000.0
2007-12-10 11:35:00,3.56985,3.57141,3.56563,3.57027,5640000.0
2007-12-10 11:36:00,3.5703,3.5707,3.55954,3.5707,8260000.0
2007-12-10 11:37:00,3.57112,3.57112,3.5642,3.57037,5650000.0
2007-12-10 11:38:00,3.56973,3.56973,3.56133,3.56934,4890000.0
2007-12-10 11:39:00,3.56598,3.57114,3.56466,3.57114,4880000.0
2007-12-10 11:40:00,3.56472,3.56998,3.55978,3.55978,4510000.0
2007-12-10 11:41:00,3.56959,3.56959,3.5625,3.56881,6010000.0
2007-12-10 11:42:00,3.56833,3.56981,3.56417,3.56417,4880000.0
2007-12-10 11:43:00,3.56564,3.5687,3.56149,3.56752,6780000.0
2007-12-10 11:44:00,3.56599,3.56917,3.56277,3.56277,5260000.0
2007-12-10 11:45:00,3.56398,3.56919,3.56398,3.56919,4880000.0
2007-12-10 11:46:00,3.56524,3.56973,3.55997,3.5694,6770000.0
2007-12-10 11:47:00,3.56249,3.57052,3.56249,3.57052,5260000.0
2007-12-10 11:48:00,3.56954,3.56954,3.55989,3.56858,6390000.0
2007-12-10 11:49:00,3.56526,3.56892,3.56284,3.56457,6380000.0
2007-12-10 11:50:00,3.57056,3.57056,3.56151,3.56565,6010000.0
2007-12-10 11:51:00,3.57026,3.57026,3.56371,3.56643,5260000.0
2007-12-10 11:52:00,3.5692,3.57054,3.56114,3.56847,4510000.0
2007-12-10 11:53:00,3.56442,3.56988,3.56032,3.56032,7140000.0
2007-12-10 11:54:00,3.56882,3.57049,3.56361,3.56524,6390000.0
2007-12-10 11:55:00,3.56505,3.56828,3.56089,3.56458,4150000.0
2007-12-10 11:56:00,3.56497,3.56822,3.56177,3.56177,4510000.0
2007-12-10 11:57:00,3.56056,3.56969,3.56056,3.56586,6010000.0
2007-12-10 11:58:00,3.56572,3.56904,3.56139,3.56329,5270000.0
2007-12-10 11:59:00,3.56839,3.57047,3.56418,3.57005,7530000.0
2007-12-10 12:00:00,3.56689,3.57106,3.56285,3.56681,4140000.0
2007-12-10 12:01:00,3.56558,3.57106,3.55899,3.56469,7140000.0
2007-12-10 12:02:00,3.56954,3.57097,3.55999,3.57075,6770000.0
2007-12-10 12:03:00,3.56378,3.57046,3.56378,3.57023,4140000.0
2007-12-10 12:04:00,3.56916,3.57123,3.56543,3.57102,6750000.0
2007-12-10 12:05:00,3.57049,3.57049,3.56281,3.56463,5270000.0
2007-12-10 12:06:00,3.56561,3.57064,3.56124,3.56124,4510000.0
2007-12-10 12:07:00,3.56215,3.57123,3.56183,3.56675,5260000.0
2007-12-10 12:08:00,3.56629,3.57154,3.55985,3.57154,5250000.0
2007-12-10 12:09:00,3.56536,3.57188,3.56534,3.57188,5630000.0
2007-12-10 12:10:00,3.56761,3.57031,3.56761,3.5699,4880000.0
2007-12-10 12:11:00,3.57042,3.57266,3.56205,3.56205,5250000.0
2007-12-10 12:12:00,3.57228,3.57304,3.56697,3.56697,7140000.0
2007-12-10 12:13:00,3.56838,3.56997,3.5623,3.56564,3770000.0
2007-12-10 12:14:00,3.57155,3.5735,3.56368,3.57177,6390000.0
2007-12-10 12:15:00,3.57221,3.57221,3.56436,3.57202,8660000.0
2007-12-10 12:16:00,3.5651,3.57049,3.5651,3.56804,4510000.0
2007-12-10 12:17:00,3.57036,3.57148,3.5645,3.5645,4510000.0
2007-12-10 12:18:00,3.56914,3.57109,3.56512,3.57109,5270000.0
2007-12-10 12:19:00,3.57184,3.57184,3.56145,3.56575,4510000.0
2007-12-10 12:20:00,3.56998,3.57023,3.56388,3.56702,5260000.0
2007-12-10 12:21:00,3.57114,3.57154,3.56585,3.57075,5650000.0
2007-12-10 12:22:00,3.56623,3.57117,3.56623,3.56938,6000000.0
2007-12-10 12:23:00,3.56503,3.57025,3.56243,3.56329,4890000.0
2007-12-10 12:24:00,3.56022,3.57088,3.56022,3.57075,7510000.0
2007-12-10 12:25:00,3.56506,3.57325,3.56301,3.56838,10150000.0
2007-12-10 12:26:00,3.56657,3.57062,3.5564,3.55808,8280000.0
2007-12-10 12:27:00,3.57078,3.57078,3.56112,3.5706,6000000.0
2007-12-10 12:28:00,3.57064,3.57254,3.56487,3.57174,4520000.0
2007-12-10 12:29:00,3.57065,3.57066,3.56358,3.57049,6000000.0
2007-12-10 12:30:00,3.57138,3.57153,3.56162,3.57153,16180000.0
2007-12-10 12:31:00,3.56659,3.57267,3.56659,3.56973,6010000.0
2007-12-10 12:32:00,3.56104,3.57146,3.56104,3.56742,6400000.0
2007-12-10 12:33:00,3.56829,3.57225,3.56096,3.57182,5630000.0
2007-12-10 12:34:00,3.56611,3.57172,3.56511,3.57172,3400000.0
2007-12-10 12:35:00,3.56518,3.56915,3.56336,3.56915,4890000.0
2007-12-10 12:36:00,3.57036,3.57155,3.56046,3.56806,4880000.0
2007-12-10 12:37:00,3.57156,3.5721,3.56025,3.56915,6770000.0
2007-12-10 12:38:00,3.56673,3.57086,3.5648,3.56964,6000000.0
2007-12-10 12:39:00,3.56095,3.57103,3.55958,3.56891,7880000.0
2007-12-10 12:40:00,3.56176,3.57101,3.56176,3.57101,4150000.0
2007-12-10 12:41:00,3.56558,3.56893,3.55833,3.56793,6380000.0
2007-12-10 12:42:00,3.56493,3.57022,3.55953,3.57022,8270000.0
2007-12-10 12:43:00,3.56894,3.56894,3.56236,3.56248,6770000.0
2007-12-10 12:44:00,3.56446,3.56898,3.56066,3.56823,4510000.0
2007-12-10 12:45:00,3.56896,3.56983,3.55868,3.56536,5260000.0
2007-12-10 12:46:00,3.5694,3.57058,3.55715,3.56544,5640000.0
2007-12-10 12:47:00,3.56792,3.5728,3.56553,3.5697,4510000.0
2007-12-10 12:48:00,3.55818,3.57191,3.55818,3.56765,4150000.0
2007-12-10 12:49:00,3.56674,3.57202,3.56092,3.56316,4510000.0
2007-12-10 12:50:00,3.57207,3.57207,3.5615,3.56675,5250000.0
2007-12-10 12:51:00,3.56896,3.57128,3.56433,3.57126,5260000.0
2007-12-10 12:52:00,3.57215,3.57252,3.56443,3.57127,5630000.0
2007-12-10 12:53:00,3.56899,3.57173,3.56192,3.57173,5640000.0
2007-12-10 12:54:00,3.57106,3.57273,3.56339,3.57237,5630000.0
2007-12-10 12:55:00,3.56582,3.57151,3.56582,3.57042,3770000.0
2007-12-10 12:56:00,3.56802,3.57286,3.56431,3.56538,5650000.0
2007-12-10 12:57:00,3.56138,3.57324,3.56138,3.57152,8660000.0
2007-12-10 12:58:00,3.56922,3.57228,3.56287,3.56287,6770000.0
2007-12-10 12:59:00,3.57114,3.57114,3.55783,3.56988,4890000.0
2007-12-10 13:00:00,3.57336,3.57386,3.56783,3.57215,7520000.0
2007-12-10 13:01:00,3.56961,3.57363,3.56185,3.57218,8260000.0
2007-12-10 13:02:00,3.56629,3.577,3.56609,3.57381,4520000.0
2007-12-10 13:03:00,3.56879,3.57249,3.56081,3.57249,7150000.0
2007-12-10 13:04:00,3.5717,3.5717,3.5627,3.56901,4520000.0
2007-12-10 13:05:00,3.56699,3.57107,3.55988,3.56947,5630000.0
2007-12-10 13:06:00,3.56886,3.57055,3.56187,3.5705,5270000.0
2007-12-10 13:07:00,3.56717,3.57161,3.56538,3.56538,4520000.0
2007-12-10 13:08:00,3.57015,3.57145,3.56454,3.57035,4890000.0
2007-12-10 13:09:00,3.56637,3.57294,3.56205,3.57268,12780000.0
2007-12-10 13:10:00,3.56652,3.57165,3.56634,3.57089,4880000.0
2007-12-10 13:11:00,3.57106,3.57109,3.56058,3.57044,5250000.0
2007-12-10 13:12:00,3.57035,3.57035,3.55933,3.56545,7880000.0
2007-12-10 13:13:00,3.57045,3.57264,3.56183,3.57264,6760000.0
2007-12-10 13:14:00,3.56631,3.57051,3.55976,3.57051,8650000.0
2007-12-10 13:15:00,3.56712,3.57194,3.56609,3.56716,6400000.0
2007-12-10 13:16:00,3.56732,3.57207,3.56128,3.56914,5260000.0
2007-12-10 13:17:00,3.56859,3.57337,3.56318,3.57067,5260000.0
2007-12-10 13:18:00,3.57136,3.57315,3.5632,3.57276,5650000.0
2007-12-10 13:19:00,3.56709,3.57302,3.56434,3.57228,8640000.0
2007-12-10 13:20:00,3.56899,3.56899,3.56077,3.56664,4890000.0
2007-12-10 13:21:00,3.57057,3.57269,3.56273,3.5707,6030000.0
2007-12-10 13:22:00,3.57232,3.57232,3.56335,3.56837,6750000.0
2007-12-10 13:23:00,3.56521,3.57231,3.56509,3.5707,5650000.0
2007-12-10 13:24:00,3.56705,3.57493,3.56561,3.57356,4880000.0
2007-12-10 13:25:00,3.57092,3.57365,3.5639,3.57289,6010000.0
2007-12-10 13:26:00,3.57165,3.57377,3.56641,3.57163,5630000.0
2007-12-10 13:27:00,3.57118,3.57135,3.56477,3.56855,6380000.0
2007-12-10 13:28:00,3.56914,3.57374,3.56619,3.57367,6400000.0
2007-12-10 13:29:00,3.57241,3.57288,3.56573,3.57068,4520000.0
2007-12-10 13:30:00,3.56757,3.57145,3.56757,3.56844,7880000.0
2007-12-10 13:31:00,3.56895,3.57378,3.56862,3.57274,4880000.0
2007-12-10 13:32:00,3.5707,3.57242,3.56711,3.57242,4890000.0
2007-12-10 13:33:00,3.56413,3.57162,3.56049,3.56578,10530000.0
2007-12-10 13:34:00,3.56925,3.57167,3.56324,3.56674,7510000.0
2007-12-10 13:35:00,3.57085,3.57126,3.56067,3.57051,6010000.0
2007-12-10 13:36:00,3.5658,3.57087,3.55954,3.57087,7510000.0
2007-12-10 13:37:00,3.57036,3.57306,3.56236,3.57306,5650000.0
2007-12-10 13:38:00,3.56952,3.56952,3.56509,3.56509,5250000.0
2007-12-10 13:39:00,3.56994,3.57143,3.56513,3.56583,4510000.0
2007-12-10 13:41:00,3.56942,3.57214,3.56049,3.56049,5270000.0
2007-12-10 13:42:00,3.56532,3.57203,3.5606,3.5716,5270000.0
2007-12-10 13:43:00,3.56867,3.57503,3.56466,3.57011,6390000.0
2007-12-10 13:44:00,3.56992,3.5736,3.56359,3.56781,9390000.0
2007-12-10 13:45:00,3.57107,3.57169,3.56474,3.56737,7510000.0
2007-12-10 13:46:00,3.5615,3.57115,3.55846,3.57099,8280000.0
2007-12-10 13:47:00,3.57118,3.57155,3.56469,3.5677,4520000.0
2007-12-10 13:48:00,3.56508,3.57253,3.55956,3.57253,6380000.0
2007-12-10 13:49:00,3.56247,3.57224,3.56247,3.57103,4520000.0
2007-12-10 13:50:00,3.56737,3.57165,3.56275,3.57122,6770000.0
2007-12-10 13:51:00,3.57189,3.57189,3.56332,3.5658,4510000.0
2007-12-10 13:52:00,3.56494,3.57186,3.56482,3.56482,6380000.0
2007-12-10 13:53:00,3.56503,3.56974,3.55746,3.56342,9390000.0
2007-12-10 13:54:00,3.57232,3.57373,3.56304,3.56304,13160000.0
2007-12-10 13:55:00,3.56875,3.57135,3.56569,3.57135,6390000.0
2007-12-10 13:56:00,3.57088,3.571,3.56383,3.56927,4880000.0
2007-12-10 13:57:00,3.56722,3.57044,3.56236,3.56661,5640000.0
2007-12-10 13:58:00,3.56447,3.57205,3.56447,3.57115,4890000.0
2007-12-10 13:59:00,3.56556,3.57067,3.56467,3.56743,7140000.0
2007-12-10 14:00:00,3.56896,3.56967,3.55912,3.56375,11280000.0
2007-12-10 14:01:00,3.56273,3.56982,3.55766,3.56982,4880000.0
2007-12-10 14:02:00,3.56497,3.57173,3.55957,3.56744,6390000.0
2007-12-10 14:03:00,3.56936,3.57178,3.5617,3.5706,12390000.0
2007-12-10 14:04:00,3.57059,3.5706,3.56162,3.56176,4510000.0
2007-12-10 14:05:00,3.56704,3.57534,3.56386,3.56908,5630000.0
2007-12-10 14:06:00,3.56871,3.57125,3.56088,3.56414,9390000.0
2007-12-10 14:07:00,3.56884,3.56936,3.55801,3.56936,4910000.0
2007-12-10 14:08:00,3.56163,3.57152,3.56051,3.57152,6000000.0
2007-12-10 14:09:00,3.56579,3.57066,3.56407,3.56687,5260000.0
2007-12-10 14:10:00,3.57174,3.57301,3.5628,3.56854,5650000.0
2007-12-10 14:11:00,3.56871,3.57052,3.56221,3.56816,8260000.0
2007-12-10 14:12:00,3.56754,3.5736,3.56362,3.56938,6760000.0
2007-12-10 14:13:00,3.56677,3.57155,3.56037,3.57155,6390000.0
2007-12-10 14:14:00,3.57222,3.57222,3.56141,3.56986,3770000.0
2007-12-10 14:15:00,3.56789,3.57264,3.56547,3.56857,8650000.0
2007-12-10 14:16:00,3.57253,3.5733,3.56389,3.5733,6390000.0
2007-12-10 14:17:00,3.57,3.57173,3.56254,3.57105,5640000.0
2007-12-10 14:18:00,3.56659,3.57094,3.56246,3.57094,6020000.0
2007-12-10 14:19:00,3.57319,3.57319,3.56582,3.56841,5260000.0
2007-12-10 14:20:00,3.56141,3.57035,3.56141,3.56228,4510000.0
2007-12-10 14:21:00,3.56756,3.57244,3.563,3.57244,5270000.0
2007-12-10 14:22:00,3.57001,3.57126,3.56323,3.56942,8260000.0
2007-12-10 14:23:00,3.56879,3.57412,3.56879,3.56884,6030000.0
2007-12-10 14:24:00,3.56789,3.57222,3.55881,3.56989,8280000.0
2007-12-10 14:25:00,3.57015,3.5721,3.56393,3.56832,9410000.0
2007-12-10 14:26:00,3.56797,3.5736,3.56797,3.5683,4150000.0
2007-12-10 14:27:00,3.57218,3.5733,3.56353,3.5733,6010000.0
2007-12-10 14:28:00,3.56654,3.57373,3.56554,3.56948,6770000.0
2007-12-10 14:29:00,3.57163,3.57324,3.56485,3.57324,5250000.0
2007-12-10 14:30:00,3.57213,3.57324,3.5653,3.57264,7150000.0
2007-12-10 14:31:00,3.57105,3.57359,3.5672,3.57359,6020000.0
2007-12-10 14:32:00,3.56503,3.57611,3.56491,3.57468,6780000.0
2007-12-10 14:33:00,3.5723,3.57298,3.5666,3.57191,6770000.0
2007-12-10 14:34:00,3.56755,3.57253,3.56699,3.57253,4880000.0
2007-12-10 14:35:00,3.57222,3.57331,3.56115,3.57331,6000000.0
2007-12-10 14:36:00,3.57283,3.57291,3.56289,3.56857,6770000.0
2007-12-10 14:37:00,3.57046,3.57145,3.56741,3.56741,4510000.0
2007-12-10 14:38:00,3.57139,3.57253,3.56458,3.57225,6760000.0
2007-12-10 14:39:00,3.56093,3.5727,3.56093,3.57226,6000000.0
2007-12-10 14:40:00,3.56967,3.5723,3.56678,3.5723,4140000.0
2007-12-10 14:41:00,3.5683,3.57484,3.56475,3.57297,4510000.0
2007-12-10 14:42:00,3.57276,3.57354,3.56251,3.56958,6770000.0
2007-12-10 14:43:00,3.57117,3.57342,3.56715,3.5718,6020000.0
2007-12-10 14:44:00,3.57177,3.57368,3.56408,3.57106,8640000.0
2007-12-10 14:45:00,3.56986,3.5722,3.55656,3.5722,7510000.0
2007-12-10 14:46:00,3.57116,3.57222,3.56149,3.56718,6010000.0
2007-12-10 14:47:00,3.56804,3.57642,3.56535,3.57301,7890000.0
2007-12-10 14:48:00,3.57176,3.5721,3.56361,3.57021,5630000.0
2007-12-10 14:49:00,3.5726,3.57302,3.56659,3.57205,5650000.0
2007-12-10 14:50:00,3.56782,3.57359,3.56626,3.57341,9390000.0
2007-12-10 14:51:00,3.56674,3.57398,3.56674,3.56817,5260000.0
2007-12-10 14:52:00,3.57288,3.57288,3.56367,3.56452,4890000.0
2007-12-10 14:53:00,3.56965,3.5706,3.56442,3.56733,5640000.0
2007-12-10 14:54:00,3.56753,3.57176,3.5615,3.57107,5640000.0
2007-12-10 14:55:00,3.57006,3.57136,3.56077,3.56683,5650000.0
2007-12-10 14:56:00,3.56523,3.57356,3.56321,3.56321,5640000.0
2007-12-10 14:57:00,3.56917,3.57461,3.56617,3.57461,6390000.0
2007-12-10 14:58:00,3.56381,3.5719,3.55951,3.5625,5630000.0
2007-12-10 14:59:00,3.57025,3.57241,3.56098,3.56265,13520000.0
2007-12-10 15:00:00,3.57092,3.57428,3.56759,3.56998,8660000.0
2007-12-10 15:01:00,3.56954,3.57428,3.56651,3.57428,7520000.0
2007-12-10 15:02:00,3.56417,3.5721,3.56219,3.57208,7140000.0
2007-12-10 15:03:00,3.57351,3.57351,3.56401,3.56604,5640000.0
2007-12-10 15:04:00,3.57149,3.57175,3.56024,3.57072,9760000.0
2007-12-10 15:05:00,3.56568,3.57258,3.56004,3.57258,5630000.0
2007-12-10 15:06:00,3.56617,3.57297,3.55935,3.56918,7890000.0
2007-12-10 15:07:00,3.56288,3.57137,3.56288,3.57109,6010000.0
2007-12-10 15:08:00,3.56783,3.57131,3.56593,3.5666,5630000.0
2007-12-10 15:09:00,3.57113,3.57195,3.56221,3.57099,6390000.0
2007-12-10 15:10:00,3.57103,3.57184,3.56171,3.57184,6770000.0
2007-12-10 15:11:00,3.56287,3.57347,3.56287,3.56735,5260000.0
2007-12-10 15:12:00,3.56643,3.57167,3.56643,3.57167,4890000.0
2007-12-10 15:13:00,3.57048,3.57048,3.5593,3.5633,5250000.0
2007-12-10 15:14:00,3.57232,3.5736,3.56128,3.57046,12790000.0
2007-12-10 15:15:00,3.56839,3.5716,3.56349,3.56349,4510000.0
2007-12-10 15:16:00,3.56615,3.5709,3.5617,3.57059,4520000.0
2007-12-10 15:17:00,3.57182,3.57182,3.56037,3.57134,8280000.0
2007-12-10 15:18:00,3.57161,3.57289,3.56257,3.57182,6390000.0
2007-12-10 15:19:00,3.5669,3.57178,3.56172,3.56172,4880000.0
2007-12-10 15:20:00,3.57025,3.57259,3.55942,3.56753,5260000.0
2007-12-10 15:21:00,3.56545,3.57279,3.56228,3.56802,8650000.0
2007-12-10 15:22:00,3.56682,3.57186,3.56608,3.57186,4510000.0
2007-12-10 15:23:00,3.56975,3.57135,3.5607,3.57052,7140000.0
2007-12-10 15:24:00,3.56703,3.57162,3.5592,3.56906,6760000.0
2007-12-10 15:25:00,3.57108,3.57108,3.56418,3.56644,5250000.0
2007-12-10 15:26:00,3.57175,3.57457,3.56418,3.57255,6760000.0
2007-12-10 15:27:00,3.56651,3.57146,3.55971,3.56706,10140000.0
2007-12-10 15:28:00,3.56562,3.57097,3.56519,3.56802,4880000.0
2007-12-10 15:29:00,3.56684,3.57015,3.56081,3.56143,4890000.0
2007-12-10 15:30:00,3.57164,3.57164,3.56463,3.566,8270000.0
2007-12-10 15:31:00,3.56759,3.57117,3.56137,3.56468,7140000.0
2007-12-10 15:32:00,3.56939,3.56981,3.56228,3.56981,5250000.0
2007-12-10 15:33:00,3.57165,3.57165,3.56448,3.5708,4880000.0
2007-12-10 15:34:00,3.56842,3.57081,3.56293,3.56585,6770000.0
2007-12-10 15:35:00,3.56537,3.57009,3.56246,3.56331,6760000.0
2007-12-10 15:36:00,3.56812,3.56925,3.56049,3.56649,7130000.0
2007-12-10 15:37:00,3.56555,3.56555,3.55566,3.55566,5630000.0
2007-12-10 15:38:00,3.56461,3.56976,3.5569,3.56976,6390000.0
2007-12-10 15:39:00,3.56995,3.56995,3.56398,3.56909,5630000.0
2007-12-10 15:40:00,3.57028,3.57121,3.56041,3.56982,6020000.0
2007-12-10 15:41:00,3.5689,3.57356,3.56149,3.57166,7530000.0
2007-12-10 15:42:00,3.56673,3.5718,3.56399,3.56399,5630000.0
2007-12-10 15:43:00,3.56135,3.57141,3.56135,3.5695,3770000.0
2007-12-10 15:44:00,3.56694,3.57134,3.5603,3.56996,7880000.0
2007-12-10 15:45:00,3.5655,3.57171,3.56216,3.57171,4510000.0
2007-12-10 15:46:00,3.57034,3.57311,3.56404,3.57227,4890000.0
2007-12-10 15:47:00,3.56381,3.57445,3.56381,3.56957,5650000.0
2007-12-10 15:48:00,3.56446,3.57094,3.56446,3.56958,6020000.0
2007-12-10 15:49:00,3.56484,3.57185,3.56242,3.56595,4880000.0
2007-12-10 15:50:00,3.57089,3.57089,3.56277,3.57051,4890000.0
2007-12-10 15:51:00,3.56559,3.57124,3.56435,3.56897,7890000.0
2007-12-10 15:52:00,3.56465,3.57021,3.56354,3.57021,6010000.0
2007-12-10 15:53:00,3.56796,3.57229,3.56229,3.56229,7510000.0
2007-12-10 15:54:00,3.56752,3.57034,3.56063,3.56577,7510000.0
2007-12-10 15:55:00,3.57063,3.57147,3.56342,3.5699,4880000.0
2007-12-10 15:56:00,3.57054,3.57117,3.56723,3.57086,6000000.0
2007-12-10 15:57:00,3.56347,3.57003,3.56199,3.57003,5630000.0
2007-12-10 15:58:00,3.56834,3.57207,3.56753,3.57207,7140000.0
2007-12-10 15:59:00,3.5684,3.57247,3.56731,3.57217,10520000.0
2007-12-10 16:00:00,3.5711,3.5711,3.56211,3.56947,5260000.0
2007-12-10 16:01:00,3.56462,3.57034,3.55709,3.56585,8650000.0
2007-12-10 16:02:00,3.56744,3.57223,3.56692,3.57189,5260000.0
2007-12-10 16:03:00,3.56581,3.57127,3.56581,3.57127,5270000.0
2007-12-10 16:04:00,3.56792,3.56973,3.56223,3.56964,5640000.0
2007-12-10 16:05:00,3.56541,3.57134,3.5649,3.57048,5640000.0
2007-12-10 16:06:00,3.57114,3.57233,3.56019,3.56719,10130000.0
2007-12-10 16:07:00,3.57119,3.57203,3.56465,3.57203,3770000.0
2007-12-10 16:08:00,3.56846,3.57163,3.56224,3.57129,5650000.0
2007-12-10 16:09:00,3.56753,3.57165,3.56498,3.57165,6770000.0
2007-12-10 16:10:00,3.57247,3.57293,3.56078,3.57156,11270000.0
2007-12-10 16:11:00,3.57197,3.57207,3.56658,3.57161,6770000.0
2007-12-10 16:12:00,3.56648,3.57427,3.56648,3.57246,7890000.0
2007-12-10 16:13:00,3.57087,3.57338,3.56788,3.57338,4900000.0
2007-12-10 16:14:00,3.57197,3.57197,3.55972,3.57058,4890000.0
2007-12-10 16:15:00,3.57028,3.57188,3.56584,3.56584,4140000.0
2007-12-10 16:16:00,3.57231,3.57457,3.56876,3.57332,5650000.0
2007-12-10 16:17:00,3.56853,3.5715,3.56478,3.57119,4880000.0
2007-12-10 16:18:00,3.56676,3.57185,3.56094,3.5667,9020000.0
2007-12-10 16:19:00,3.57204,3.57215,3.56681,3.56858,4150000.0
2007-12-10 16:20:00,3.56577,3.56924,3.56044,3.56924,6760000.0
2007-12-10 16:21:00,3.57171,3.5721,3.56571,3.56866,5640000.0
2007-12-10 16:22:00,3.56942,3.57089,3.56131,3.5702,4510000.0
2007-12-10 16:23:00,3.57146,3.57265,3.56987,3.57265,6760000.0
2007-12-10 16:24:00,3.56875,3.57264,3.56433,3.56991,6400000.0
2007-12-10 16:25:00,3.57136,3.57334,3.56629,3.57334,4140000.0
2007-12-10 16:26:00,3.57233,3.57233,3.56259,3.57163,5260000.0
2007-12-10 16:27:00,3.56652,3.57118,3.55797,3.57057,11280000.0
2007-12-10 16:28:00,3.57181,3.57181,3.56474,3.57112,7880000.0
2007-12-10 16:29:00,3.57234,3.57234,3.56474,3.56837,6380000.0
2007-12-10 16:30:00,3.56926,3.57208,3.56616,3.56982,6760000.0
2007-12-10 16:31:00,3.56297,3.57152,3.56196,3.56632,11640000.0
2007-12-10 16:32:00,3.57138,3.57309,3.56583,3.5699,5260000.0
2007-12-10 16:33:00,3.56514,3.5716,3.56443,3.5716,6380000.0
2007-12-10 16:34:00,3.57085,3.57093,3.55917,3.57093,4150000.0
2007-12-10 16:35:00,3.57005,3.57005,3.55897,3.56155,12030000.0
2007-12-10 16:36:00,3.57046,3.57267,3.56329,3.56329,6400000.0
2007-12-10 16:37:00,3.56733,3.57097,3.56551,3.56619,4900000.0
2007-12-10 16:38:00,3.56824,3.573,3.56202,3.57284,10890000.0
2007-12-10 16:39:00,3.56909,3.57242,3.56384,3.57242,5650000.0
2007-12-10 16:40:00,3.56175,3.572,3.56077,3.572,6760000.0
2007-12-10 16:41:00,3.56688,3.57457,3.56354,3.57322,5650000.0
2007-12-10 16:42:00,3.56808,3.57153,3.56098,3.57153,5260000.0
2007-12-10 16:43:00,3.56574,3.57195,3.56574,3.57195,3770000.0
2007-12-10 16:44:00,3.56651,3.5698,3.56024,3.5698,5630000.0
2007-12-10 16:45:00,3.56854,3.56854,3.56038,3.56678,6760000.0
2007-12-10 16:46:00,3.56276,3.57136,3.56276,3.57031,5660000.0
2007-12-10 16:47:00,3.56625,3.57092,3.56286,3.56447,6390000.0
2007-12-10 16:48:00,3.56039,3.56929,3.56039,3.56813,3030000.0
2007-12-10 16:49:00,3.57022,3.57022,3.5572,3.56715,7520000.0
2007-12-10 16:50:00,3.56994,3.56994,3.563,3.56964,3770000.0
2007-12-10 16:51:00,3.56977,3.57239,3.56176,3.56972,6760000.0
2007-12-10 16:52:00,3.56173,3.57081,3.55822,3.56888,7140000.0
2007-12-10 16:53:00,3.56984,3.56984,3.56474,3.56474,5260000.0
2007-12-10 16:54:00,3.56114,3.56999,3.56114,3.56759,6760000.0
2007-12-10 16:55:00,3.57101,3.57101,3.56112,3.56976,6000000.0
2007-12-10 16:56:00,3.56637,3.56959,3.56165,3.56202,6010000.0
2007-12-10 16:57:00,3.56685,3.57247,3.56145,3.56145,4880000.0
2007-12-10 16:58:00,3.56507,3.5694,3.56341,3.56915,7130000.0
2007-12-10 16:59:00,3.57226,3.57331,3.56217,3.56944,9030000.0
2007-12-10 17:00:00,3.57031,3.57031,3.56043,3.56043,7150000.0
2007-12-10 17:01:00,3.57024,3.57024,3.5569,3.56612,8250000.0
2007-12-10 17:02:00,3.56316,3.56907,3.55981,3.56907,6380000.0
2007-12-10 17:03:00,3.56307,3.56798,3.56004,3.56505,4510000.0
2007-12-10 17:04:00,3.56537,3.56858,3.55869,3.56289,6380000.0
2007-12-10 17:05:00,3.56407,3.56921,3.56273,3.56442,5260000.0
2007-12-10 17:06:00,3.56975,3.57009,3.56048,3.56161,6410000.0
2007-12-10 17:07:00,3.56896,3.57078,3.56275,3.56957,8270000.0
2007-12-10 17:08:00,3.56322,3.5691,3.55688,3.5691,6010000.0
2007-12-10 17:09:00,3.5691,3.5691,3.55575,3.56405,7900000.0
2007-12-10 17:10:00,3.56938,3.56938,3.55989,3.56904,4890000.0
2007-12-10 17:11:00,3.56441,3.5686,3.55614,3.56486,5650000.0
2007-12-10 17:12:00,3.56942,3.56942,3.56092,3.56168,6010000.0
2007-12-10 17:13:00,3.56954,3.56961,3.56329,3.56329,5630000.0
2007-12-10 17:14:00,3.56601,3.5696,3.56181,3.56341,12390000.0
2007-12-10 17:15:00,3.56921,3.57041,3.56186,3.56758,10530000.0
2007-12-10 17:16:00,3.55841,3.57084,3.55841,3.56865,7140000.0
2007-12-10 17:17:00,3.56584,3.56889,3.56265,3.56889,5270000.0
2007-12-10 17:18:00,3.56576,3.5674,3.55555,3.55919,5250000.0
2007-12-10 17:19:00,3.55881,3.5694,3.55881,3.56813,6000000.0
2007-12-10 17:20:00,3.5679,3.56842,3.55977,3.56842,5250000.0
2007-12-10 17:21:00,3.56675,3.5678,3.55653,3.56399,6390000.0
2007-12-10 17:22:00,3.56284,3.56768,3.55651,3.56768,12390000.0
2007-12-10 17:23:00,3.56458,3.56784,3.56028,3.56724,4890000.0
2007-12-10 17:24:00,3.56239,3.56734,3.55795,3.56652,9410000.0
2007-12-10 17:25:00,3.56374,3.57033,3.55951,3.55951,6770000.0
2007-12-10 17:26:00,3.56696,3.56696,3.55654,3.56528,5640000.0
2007-12-10 17:27:00,3.56587,3.56624,3.55727,3.55948,9010000.0
2007-12-10 17:28:00,3.55636,3.5626,3.55237,3.56214,7510000.0
2007-12-10 17:29:00,3.56374,3.56499,3.5541,3.56499,6770000.0
2007-12-10 17:30:00,3.56549,3.56549,3.55186,3.55508,4900000.0
2007-12-10 17:31:00,3.56477,3.56477,3.55447,3.55729,6770000.0
2007-12-10 17:32:00,3.5601,3.56473,3.55922,3.56405,6400000.0
2007-12-10 17:33:00,3.56075,3.56581,3.5565,3.56448,10910000.0
2007-12-10 17:34:00,3.56414,3.56414,3.5556,3.55923,5260000.0
2007-12-10 17:35:00,3.56517,3.56674,3.55719,3.56556,8650000.0
2007-12-10 17:36:00,3.55544,3.55987,3.55093,3.55378,5250000.0
2007-12-10 17:37:00,3.5558,3.56605,3.55535,3.55939,6760000.0
2007-12-10 17:38:00,3.55849,3.56434,3.55236,3.56434,14280000.0
2007-12-10 17:39:00,3.56292,3.56292,3.55317,3.55987,7160000.0
2007-12-10 17:40:00,3.56154,3.56611,3.55321,3.56137,10900000.0
2007-12-10 17:41:00,3.56657,3.56722,3.5567,3.56051,5270000.0
2007-12-10 17:42:00,3.55522,3.56499,3.55484,3.56044,12030000.0
2007-12-10 17:43:00,3.55801,3.56435,3.55061,3.55904,12790000.0
2007-12-10 17:44:00,3.56343,3.56343,3.55469,3.55688,3770000.0
2007-12-10 17:45:00,3.55719,3.56343,3.5521,3.56343,8640000.0
2007-12-10 17:46:00,3.55873,3.56289,3.5563,3.56252,5630000.0
2007-12-10 17:47:00,3.56001,3.56325,3.55592,3.56065,7510000.0
2007-12-10 17:48:00,3.56318,3.56318,3.55667,3.55755,4880000.0
2007-12-10 17:49:00,3.56228,3.56372,3.55582,3.56017,4140000.0
2007-12-10 17:50:00,3.55255,3.56063,3.55212,3.55591,7510000.0
2007-12-10 17:51:00,3.553,3.56093,3.54977,3.55684,7510000.0
2007-12-10 17:52:00,3.56132,3.56238,3.55542,3.55977,6390000.0
2007-12-10 17:53:00,3.56163,3.56163,3.55501,3.56038,6380000.0
2007-12-10 17:54:00,3.55756,3.5619,3.55195,3.56014,6380000.0
2007-12-10 17:55:00,3.5563,3.5607,3.54846,3.5607,8650000.0
2007-12-10 17:56:00,3.56071,3.56258,3.55088,3.55498,6020000.0
2007-12-10 17:57:00,3.55519,3.5609,3.55141,3.55733,7540000.0
2007-12-10 17:58:00,3.5599,3.56137,3.5513,3.55743,9760000.0
2007-12-10 17:59:00,3.56132,3.56454,3.55448,3.56266,10530000.0
2007-12-10 18:00:00,3.56086,3.56227,3.54892,3.55369,13910000.0
2007-12-10 18:01:00,3.56038,3.56038,3.55369,3.55419,4880000.0
2007-12-10 18:02:00,3.55722,3.56268,3.55146,3.56089,10520000.0
2007-12-10 18:03:00,3.55753,3.5602,3.55065,3.55117,5630000.0
2007-12-10 18:04:00,3.55287,3.56076,3.54891,3.55221,9030000.0
2007-12-10 18:05:00,3.55792,3.56567,3.55241,3.56142,9030000.0
2007-12-10 18:06:00,3.5551,3.55944,3.54948,3.55868,6400000.0
2007-12-10 18:07:00,3.55543,3.55941,3.5523,3.55322,5630000.0
2007-12-10 18:08:00,3.55471,3.55937,3.54802,3.55937,6400000.0
2007-12-10 18:09:00,3.55932,3.55995,3.55443,3.55995,4510000.0
2007-12-10 18:10:00,3.56059,3.56061,3.55106,3.56061,5260000.0
2007-12-10 18:11:00,3.56106,3.56106,3.55428,3.55749,4880000.0
2007-12-10 18:12:00,3.56261,3.56261,3.55271,3.55929,9040000.0
2007-12-10 18:13:00,3.56171,3.56221,3.55514,3.55704,4140000.0
2007-12-10 18:14:00,3.56218,3.56218,3.55076,3.56098,9040000.0
2007-12-10 18:15:00,3.55592,3.56242,3.55284,3.56123,9010000.0
2007-12-10 18:16:00,3.55234,3.56145,3.55234,3.56004,9020000.0
2007-12-10 18:17:00,3.55738,3.56086,3.5558,3.56039,4140000.0
2007-12-10 18:18:00,3.56156,3.56164,3.55548,3.56164,4890000.0
2007-12-10 18:19:00,3.55812,3.56437,3.55366,3.55891,5650000.0
2007-12-10 18:20:00,3.55645,3.55953,3.55403,3.55425,4510000.0
2007-12-10 18:21:00,3.55644,3.55818,3.54629,3.55556,10530000.0
2007-12-10 18:22:00,3.56308,3.56308,3.55246,3.56163,6020000.0
2007-12-10 18:23:00,3.56191,3.56191,3.55377,3.5567,5250000.0
2007-12-10 18:24:00,3.56234,3.56234,3.55021,3.56217,15780000.0
2007-12-10 18:25:00,3.55727,3.56117,3.55335,3.55617,6400000.0
2007-12-10 18:26:00,3.56099,3.56099,3.55098,3.55681,10140000.0
2007-12-10 18:27:00,3.55632,3.56211,3.55632,3.56211,4510000.0
2007-12-10 18:28:00,3.56215,3.56279,3.5571,3.56198,4140000.0
2007-12-10 18:29:00,3.56212,3.56212,3.5516,3.56102,6770000.0
2007-12-10 18:30:00,3.56389,3.56389,3.55437,3.56243,6760000.0
2007-12-10 18:31:00,3.5575,3.56331,3.5575,3.5628,5260000.0
2007-12-10 18:32:00,3.56386,3.56387,3.55171,3.55171,5260000.0
2007-12-10 18:33:00,3.56043,3.5644,3.55433,3.56351,7510000.0
2007-12-10 18:34:00,3.55436,3.56345,3.55436,3.563,5630000.0
2007-12-10 18:35:00,3.5571,3.56481,3.5571,3.56481,8650000.0
2007-12-10 18:36:00,3.55949,3.56436,3.55474,3.56436,4510000.0
2007-12-10 18:37:00,3.55904,3.56547,3.55692,3.56082,11270000.0
2007-12-10 18:38:00,3.55513,3.56052,3.55416,3.55523,10150000.0
2007-12-10 18:39:00,3.5625,3.56455,3.55243,3.56455,7510000.0
2007-12-10 18:40:00,3.55843,3.56569,3.55818,3.56085,4150000.0
2007-12-10 18:41:00,3.56393,3.56575,3.55782,3.56132,4520000.0
2007-12-10 18:42:00,3.55977,3.56479,3.55539,3.56061,8260000.0
2007-12-10 18:43:00,3.5644,3.5644,3.55625,3.56133,3770000.0
2007-12-10 18:44:00,3.56381,3.56587,3.55642,3.56587,5250000.0
2007-12-10 18:45:00,3.56,3.56656,3.55563,3.56656,6770000.0
2007-12-10 18:46:00,3.56353,3.56809,3.55954,3.56465,7510000.0
2007-12-10 18:47:00,3.56592,3.56699,3.55554,3.56699,4900000.0
2007-12-10 18:48:00,3.55841,3.56691,3.55841,3.56199,5650000.0
2007-12-10 18:49:00,3.56241,3.56722,3.55859,3.56314,6010000.0
2007-12-10 18:50:00,3.56373,3.56738,3.55886,3.56225,7150000.0
2007-12-10 18:51:00,3.56254,3.56666,3.55798,3.56237,5260000.0
2007-12-10 18:52:00,3.56293,3.56956,3.55929,3.56874,7510000.0
2007-12-10 18:53:00,3.56073,3.56538,3.55589,3.5576,8270000.0
2007-12-10 18:54:00,3.56742,3.56787,3.55869,3.56074,9390000.0
2007-12-10 18:55:00,3.5537,3.56531,3.5537,3.56237,4150000.0
2007-12-10 18:56:00,3.55892,3.56597,3.55861,3.56581,5630000.0
2007-12-10 18:57:00,3.56795,3.56795,3.55872,3.56252,4880000.0
2007-12-10 18:58:00,3.56698,3.57045,3.55857,3.56712,7510000.0
2007-12-10 18:59:00,3.56319,3.56704,3.56087,3.56209,7130000.0
2007-12-10 19:00:00,3.56653,3.568,3.55613,3.568,10140000.0
2007-12-10 19:01:00,3.56617,3.56678,3.55767,3.56367,4890000.0
2007-12-10 19:02:00,3.56447,3.5696,3.5642,3.56838,5650000.0
2007-12-10 19:03:00,3.56177,3.57019,3.56177,3.56628,5260000.0
2007-12-10 19:04:00,3.56708,3.56708,3.55683,3.56017,7510000.0
2007-12-10 19:05:00,3.56798,3.56798,3.55628,3.56438,4520000.0
2007-12-10 19:06:00,3.56693,3.56693,3.55648,3.56397,4140000.0
2007-12-10 19:07:00,3.56114,3.56675,3.55665,3.56675,7510000.0
2007-12-10 19:08:00,3.55981,3.56627,3.55981,3.56027,2640000.0
2007-12-10 19:09:00,3.56645,3.56645,3.56052,3.56071,3010000.0
2007-12-10 19:10:00,3.56161,3.56635,3.5582,3.56411,6010000.0
2007-12-10 19:11:00,3.56675,3.56675,3.55679,3.55679,4510000.0
2007-12-10 19:12:00,3.56778,3.57095,3.55971,3.56837,9030000.0
2007-12-10 19:13:00,3.56598,3.56634,3.5591,3.56244,6000000.0
2007-12-10 19:14:00,3.56238,3.56741,3.55746,3.56636,4510000.0
2007-12-10 19:15:00,3.56345,3.56487,3.55495,3.55838,6390000.0
2007-12-10 19:16:00,3.55976,3.56589,3.55613,3.55693,6400000.0
2007-12-10 19:17:00,3.556,3.56476,3.556,3.56462,3750000.0
2007-12-10 19:18:00,3.55887,3.56409,3.5545,3.56409,4140000.0
2007-12-10 19:19:00,3.56502,3.56686,3.56152,3.56157,4130000.0
2007-12-10 19:20:00,3.56597,3.56597,3.55483,3.56415,4510000.0
2007-12-10 19:21:00,3.56108,3.56628,3.56108,3.56128,6010000.0
2007-12-10 19:22:00,3.56561,3.56598,3.55637,3.56421,6420000.0
2007-12-10 19:23:00,3.55987,3.56839,3.55806,3.56777,7510000.0
2007-12-10 19:24:00,3.56806,3.56806,3.56091,3.56635,6390000.0
2007-12-10 19:25:00,3.56378,3.57089,3.55876,3.56279,6010000.0
2007-12-10 19:26:00,3.56237,3.56917,3.55876,3.56777,7140000.0
2007-12-10 19:27:00,3.56647,3.56647,3.55841,3.56194,4510000.0
2007-12-10 19:28:00,3.56226,3.5657,3.56002,3.56537,4150000.0
2007-12-10 19:29:00,3.56186,3.56555,3.55527,3.55562,8270000.0
2007-12-10 19:30:00,3.5624,3.56786,3.55858,3.56537,10910000.0
2007-12-10 19:32:00,3.56092,3.56621,3.56092,3.56529,4520000.0
2007-12-10 19:33:00,3.56558,3.56558,3.56048,3.56142,5630000.0
2007-12-10 19:34:00,3.5662,3.56634,3.56564,3.56564,4130000.0
2007-12-10 19:35:00,3.56205,3.56789,3.56135,3.56135,3380000.0
2007-12-10 19:36:00,3.56517,3.56724,3.56128,3.56192,6770000.0
2007-12-10 19:37:00,3.56117,3.56629,3.55684,3.56573,5260000.0
2007-12-10 19:38:00,3.56598,3.56598,3.55899,3.56537,3010000.0
2007-12-10 19:39:00,3.56159,3.56627,3.55835,3.55835,4890000.0
2007-12-10 19:40:00,3.55982,3.56571,3.55745,3.56571,6380000.0
2007-12-10 19:41:00,3.56585,3.56585,3.55538,3.56466,4150000.0
2007-12-10 19:42:00,3.56064,3.56602,3.5586,3.56107,7150000.0
2007-12-10 19:43:00,3.56568,3.56598,3.56064,3.56456,4140000.0
2007-12-10 19:44:00,3.55737,3.56338,3.55721,3.56217,7140000.0
2007-12-10 19:45:00,3.55622,3.56603,3.55599,3.56268,15050000.0
2007-12-10 19:46:00,3.55547,3.5649,3.55547,3.56456,9020000.0
2007-12-10 19:47:00,3.56476,3.56564,3.55868,3.55868,7130000.0
2007-12-10 19:48:00,3.56338,3.56393,3.55858,3.56177,5260000.0
2007-12-10 19:49:00,3.55779,3.5626,3.55779,3.5626,1500000.0
2007-12-10 19:50:00,3.56314,3.56314,3.55721,3.56182,3390000.0
2007-12-10 19:51:00,3.55771,3.56324,3.55771,3.55865,2630000.0
2007-12-10 19:52:00,3.55724,3.5606,3.55723,3.5606,3380000.0
2007-12-10 19:53:00,3.55853,3.56224,3.557,3.557,4140000.0
2007-12-10 19:54:00,3.56112,3.56372,3.55789,3.56343,4510000.0
2007-12-10 19:55:00,3.55669,3.56227,3.55349,3.56115,6400000.0
2007-12-10 19:56:00,3.56531,3.56531,3.5584,3.56462,4900000.0
2007-12-10 19:57:00,3.56353,3.56537,3.55585,3.55915,3770000.0
2007-12-10 19:58:00,3.56387,3.56476,3.5587,3.5587,5260000.0
2007-12-10 19:59:00,3.56362,3.56405,3.55853,3.55919,5260000.0
2007-12-10 20:00:00,3.56283,3.56561,3.55568,3.56268,6760000.0
2007-12-10 20:01:00,3.56253,3.56472,3.55731,3.56173,5260000.0
2007-12-10 20:02:00,3.56374,3.56374,3.55637,3.5627,7510000.0
2007-12-10 20:03:00,3.56423,3.56741,3.56167,3.56167,8650000.0
2007-12-10 20:04:00,3.56412,3.56475,3.55769,3.56371,6770000.0
2007-12-10 20:05:00,3.55715,3.56528,3.55715,3.56528,5630000.0
2007-12-10 20:08:00,3.55783,3.56503,3.55783,3.56336,4880000.0
2007-12-10 20:09:00,3.56415,3.56494,3.55973,3.56494,4880000.0
2007-12-10 20:13:00,3.56187,3.56277,3.55282,3.55665,5260000.0
2007-12-10 20:14:00,3.56029,3.56572,3.55597,3.5648,11270000.0
2007-12-10 20:15:00,3.56727,3.56727,3.55771,3.56514,4170000.0
2007-12-10 20:18:00,3.56289,3.56721,3.55716,3.56721,9390000.0
2007-12-10 20:20:00,3.5634,3.56384,3.55431,3.55803,6010000.0
2007-12-10 20:21:00,3.5647,3.5647,3.55495,3.5633,4510000.0
2007-12-10 20:22:00,3.56125,3.56395,3.55982,3.56217,6380000.0
2007-12-10 20:23:00,3.55833,3.56563,3.5554,3.5554,4510000.0
2007-12-10 20:24:00,3.5592,3.56342,3.55768,3.55946,5260000.0
2007-12-10 20:25:00,3.56198,3.5639,3.55795,3.5639,4890000.0
2007-12-10 20:26:00,3.55897,3.56419,3.55618,3.56419,6780000.0
2007-12-10 20:27:00,3.55965,3.56636,3.5591,3.56499,7510000.0
2007-12-10 20:28:00,3.55453,3.56337,3.55453,3.55666,4900000.0
2007-12-10 20:29:00,3.55864,3.56473,3.55832,3.55925,3400000.0
2007-12-10 20:30:00,3.56222,3.56651,3.55665,3.5641,6020000.0
2007-12-10 20:31:00,3.55928,3.56254,3.5532,3.5532,6010000.0
2007-12-10 20:32:00,3.55813,3.56356,3.5563,3.56205,7500000.0
2007-12-10 20:33:00,3.56221,3.56376,3.55392,3.56376,5260000.0
2007-12-10 20:34:00,3.55967,3.56372,3.55413,3.55432,10140000.0
2007-12-10 20:35:00,3.56547,3.56635,3.56109,3.56357,6020000.0
2007-12-10 20:36:00,3.56396,3.56474,3.56079,3.56363,3400000.0
2007-12-10 20:38:00,3.5626,3.56369,3.55426,3.56271,4150000.0
2007-12-10 20:39:00,3.55308,3.56434,3.55308,3.56434,3030000.0
2007-12-10 20:40:00,3.56078,3.5647,3.55515,3.56328,4910000.0
2007-12-10 20:41:00,3.56329,3.56378,3.55352,3.56155,3780000.0
2007-12-10 20:44:00,3.55815,3.56516,3.55238,3.56516,9770000.0
2007-12-10 20:45:00,3.56666,3.56732,3.55792,3.55822,8260000.0
2007-12-10 20:48:00,3.56284,3.56421,3.55338,3.55381,4510000.0
2007-12-10 20:49:00,3.56063,3.56349,3.5556,3.56133,6010000.0
2007-12-10 20:50:00,3.56116,3.56484,3.55941,3.56378,3380000.0
2007-12-10 20:51:00,3.56119,3.56367,3.55579,3.56367,4510000.0
2007-12-10 20:52:00,3.55939,3.56534,3.55582,3.55877,10510000.0
2007-12-10 20:53:00,3.55705,3.56311,3.55246,3.55824,8280000.0
2007-12-10 20:55:00,3.56232,3.5645,3.55571,3.56169,7130000.0
2007-12-10 20:56:00,3.56225,3.56225,3.55274,3.56207,4510000.0
2007-12-10 20:58:00,3.5644,3.5644,3.55324,3.56218,9020000.0
2007-12-10 20:59:00,3.56224,3.56477,3.55824,3.55824,5630000.0
2007-12-10 21:00:00,3.56411,3.56411,3.55366,3.56085,8640000.0
2007-12-10 21:01:00,3.56277,3.56525,3.55551,3.55551,5260000.0
2007-12-10 21:03:00,3.5592,3.56298,3.55759,3.56078,3010000.0
2007-12-10 21:04:00,3.56473,3.566,3.55888,3.56468,10890000.0
2007-12-10 21:05:00,3.55861,3.5651,3.55485,3.56219,5270000.0
2007-12-10 21:06:00,3.55812,3.5661,3.55682,3.5661,9030000.0
2007-12-10 21:07:00,3.5628,3.56289,3.55183,3.55799,7140000.0
2007-12-10 21:08:00,3.55656,3.56839,3.55357,3.55357,6020000.0
2007-12-10 21:10:00,3.56492,3.56492,3.55818,3.56018,6770000.0
2007-12-10 21:12:00,3.55775,3.56358,3.55775,3.558,10150000.0
2007-12-10 21:13:00,3.56134,3.56523,3.55821,3.56253,4890000.0
2007-12-10 21:14:00,3.56193,3.56354,3.55794,3.56218,7900000.0
2007-12-10 21:15:00,3.55615,3.56426,3.55615,3.56231,7150000.0
2007-12-10 21:16:00,3.56135,3.56135,3.55576,3.55576,1510000.0
2007-12-10 21:17:00,3.55628,3.55628,3.55628,3.55628,750000.0
2007-12-10 21:18:00,3.56329,3.56378,3.5582,3.56309,4150000.0
2007-12-10 21:19:00,3.55959,3.56426,3.55959,3.56328,4520000.0
2007-12-10 21:20:00,3.56072,3.56439,3.55896,3.5636,3770000.0
2007-12-10 21:21:00,3.55955,3.56354,3.5543,3.56207,4520000.0
2007-12-10 21:23:00,3.56578,3.56578,3.56262,3.56262,1510000.0
2007-12-10 21:24:00,3.56304,3.56391,3.55929,3.56112,3400000.0
2007-12-10 21:25:00,3.56495,3.56668,3.55676,3.56308,10530000.0
2007-12-10 21:26:00,3.5598,3.56513,3.5598,3.5607,2640000.0
2007-12-10 21:27:00,3.55992,3.55992,3.55275,3.55719,3780000.0
2007-12-10 21:28:00,3.56371,3.56371,3.55508,3.5575,3760000.0
2007-12-10 21:30:00,3.56408,3.56408,3.55848,3.55848,1510000.0
2007-12-10 21:31:00,3.55885,3.56248,3.55681,3.55708,4160000.0
2007-12-10 21:33:00,3.56086,3.56378,3.55167,3.56263,3420000.0
2007-12-10 21:35:00,3.56304,3.56304,3.56031,3.56234,2250000.0
2007-12-10 21:36:00,3.55807,3.56417,3.55565,3.55574,4890000.0
2007-12-10 21:37:00,3.55933,3.56418,3.55529,3.56207,8260000.0
2007-12-10 21:38:00,3.55523,3.56487,3.55523,3.56297,6010000.0
2007-12-10 21:40:00,3.55777,3.5622,3.55182,3.56007,8260000.0
2007-12-10 21:42:00,3.56382,3.56382,3.55758,3.55758,4520000.0
2007-12-10 21:43:00,3.56159,3.56284,3.56097,3.56227,6020000.0
2007-12-10 21:45:00,3.55549,3.56365,3.55549,3.56273,3390000.0
2007-12-10 21:47:00,3.55691,3.56289,3.55315,3.55363,7890000.0
2007-12-10 21:48:00,3.56299,3.56587,3.55521,3.56364,4520000.0
2007-12-10 21:49:00,3.56058,3.56328,3.55667,3.55737,6390000.0
2007-12-10 21:50:00,3.56184,3.56238,3.5571,3.5571,4880000.0
2007-12-10 21:54:00,3.56019,3.5618,3.5572,3.55872,4890000.0
2007-12-10 21:55:00,3.56224,3.56247,3.55304,3.56247,6760000.0
2007-12-10 21:56:00,3.56077,3.56216,3.55291,3.55693,5640000.0
2007-12-10 21:57:00,3.56064,3.56259,3.56064,3.56259,1130000.0
2007-12-10 21:58:00,3.56203,3.56264,3.55333,3.56094,4140000.0
2007-12-10 21:59:00,3.56192,3.56248,3.55323,3.56227,8660000.0
2007-12-10 22:00:00,3.55743,3.56457,3.55639,3.56162,6030000.0
2007-12-10 22:02:00,3.55768,3.56304,3.55768,3.56278,3010000.0
2007-12-10 22:03:00,3.56149,3.56334,3.55842,3.56262,5270000.0
2007-12-10 22:04:00,3.56161,3.56161,3.55526,3.55526,2260000.0
2007-12-10 22:05:00,3.56233,3.56233,3.55501,3.56207,7140000.0
2007-12-10 22:06:00,3.5628,3.5628,3.55247,3.55679,4510000.0
2007-12-10 22:07:00,3.56308,3.56416,3.56082,3.56213,4880000.0
2007-12-10 22:08:00,3.56143,3.56149,3.55246,3.56149,4150000.0
2007-12-10 22:10:00,3.56096,3.5632,3.55377,3.56135,7130000.0
2007-12-10 22:11:00,3.56072,3.56201,3.55013,3.56083,6390000.0
2007-12-10 22:13:00,3.56095,3.56125,3.55636,3.56098,6760000.0
2007-12-10 22:14:00,3.56218,3.56227,3.55308,3.56153,5280000.0
2007-12-10 22:15:00,3.56221,3.56443,3.55378,3.55378,5260000.0
2007-12-10 22:17:00,3.56162,3.56162,3.55683,3.56073,4140000.0
2007-12-10 22:19:00,3.56107,3.56239,3.55343,3.56163,7130000.0
2007-12-10 22:20:00,3.55985,3.55985,3.55985,3.55985,750000.0
2007-12-10 22:21:00,3.55286,3.56157,3.55286,3.55856,3010000.0
2007-12-10 22:22:00,3.55814,3.56386,3.55798,3.56268,4890000.0
2007-12-10 22:23:00,3.55879,3.56255,3.55494,3.55934,7140000.0
2007-12-10 22:24:00,3.56185,3.56396,3.55759,3.56396,5640000.0
2007-12-10 22:25:00,3.55722,3.56215,3.55399,3.55752,6770000.0
2007-12-10 22:26:00,3.55636,3.5617,3.55207,3.5617,4880000.0
2007-12-10 22:27:00,3.56222,3.56222,3.55254,3.55728,5270000.0
2007-12-10 22:28:00,3.55426,3.56471,3.55426,3.56319,3760000.0
2007-12-10 22:30:00,3.56077,3.56612,3.56068,3.56169,6010000.0
2007-12-10 22:31:00,3.56168,3.56168,3.55481,3.55974,4510000.0
2007-12-10 22:32:00,3.5563,3.56179,3.5563,3.56179,4500000.0
2007-12-10 22:35:00,3.55417,3.56358,3.55417,3.5623,6010000.0
2007-12-10 22:38:00,3.56094,3.56094,3.55515,3.55614,7890000.0
2007-12-10 22:39:00,3.56188,3.56418,3.56024,3.56184,5260000.0
2007-12-10 22:40:00,3.56146,3.56146,3.55458,3.56121,4140000.0
2007-12-10 22:41:00,3.56209,3.56376,3.5575,3.5629,5630000.0
2007-12-10 22:42:00,3.55777,3.56257,3.55648,3.55734,4520000.0
2007-12-10 22:43:00,3.56252,3.56273,3.55794,3.56273,3010000.0
2007-12-10 22:44:00,3.56397,3.56397,3.55148,3.56037,4140000.0
2007-12-10 22:45:00,3.55631,3.56355,3.55337,3.56355,7540000.0
2007-12-10 22:47:00,3.56207,3.56207,3.55709,3.55709,1130000.0
2007-12-10 22:50:00,3.56307,3.56307,3.55623,3.56056,3750000.0
2007-12-10 22:52:00,3.56137,3.56201,3.55647,3.56201,3410000.0
2007-12-10 22:53:00,3.56264,3.5646,3.55874,3.56103,3410000.0
2007-12-10 22:55:00,3.55697,3.56235,3.55647,3.55655,6020000.0
2007-12-10 22:56:00,3.55802,3.56245,3.55554,3.56245,4890000.0
2007-12-10 22:57:00,3.55742,3.56248,3.55704,3.55704,3400000.0
2007-12-10 22:58:00,3.5621,3.56236,3.55701,3.56108,5650000.0
2007-12-10 22:59:00,3.5596,3.56386,3.55907,3.56198,4160000.0
2007-12-10 23:00:00,3.56043,3.5655,3.55121,3.55121,7910000.0
2007-12-10 23:01:00,3.55712,3.56242,3.55712,3.56242,1510000.0
2007-12-10 23:02:00,3.55979,3.56212,3.55979,3.56212,1880000.0
2007-12-10 23:03:00,3.55764,3.55797,3.55764,3.55797,1130000.0
2007-12-10 23:04:00,3.56065,3.56065,3.55649,3.55862,1510000.0
2007-12-10 23:07:00,3.55931,3.56205,3.55645,3.56141,4510000.0
2007-12-10 23:08:00,3.55865,3.56238,3.55127,3.5623,4900000.0
2007-12-10 23:09:00,3.56077,3.56196,3.55068,3.561,5640000.0
2007-12-10 23:10:00,3.5593,3.56358,3.55796,3.56293,7910000.0
2007-12-10 23:11:00,3.55824,3.56576,3.55512,3.5595,6390000.0
2007-12-10 23:12:00,3.56179,3.56182,3.55727,3.56096,2640000.0
2007-12-10 23:15:00,3.5629,3.5629,3.55476,3.55705,5640000.0
2007-12-10 23:16:00,3.55812,3.55812,3.55235,3.55235,1510000.0
2007-12-10 23:19:00,3.56173,3.56173,3.55726,3.5616,2630000.0
2007-12-10 23:20:00,3.56185,3.56399,3.5543,3.56156,5630000.0
2007-12-10 23:22:00,3.56218,3.56218,3.55248,3.5605,4140000.0
2007-12-10 23:23:00,3.55883,3.56415,3.55393,3.56105,8650000.0
2007-12-10 23:24:00,3.5578,3.56277,3.5531,3.5627,6020000.0
2007-12-10 23:25:00,3.55727,3.56155,3.55223,3.55223,2260000.0
2007-12-10 23:26:00,3.55225,3.56089,3.55225,3.55647,2260000.0
2007-12-10 23:27:00,3.55321,3.56275,3.55321,3.55329,4510000.0
2007-12-10 23:28:00,3.55719,3.56631,3.55719,3.56378,4510000.0
2007-12-10 23:29:00,3.56108,3.56176,3.56108,3.56176,1500000.0
2007-12-10 23:30:00,3.56257,3.5641,3.55782,3.56299,4140000.0
2007-12-10 23:31:00,3.56056,3.56261,3.55533,3.55675,5260000.0
2007-12-10 23:35:00,3.55587,3.56146,3.55539,3.56146,4510000.0
2007-12-10 23:37:00,3.56174,3.56174,3.55222,3.56019,6760000.0
2007-12-10 23:38:00,3.56072,3.56262,3.55724,3.56262,4140000.0
2007-12-10 23:40:00,3.5552,3.56055,3.55294,3.55294,4880000.0
2007-12-10 23:41:00,3.56112,3.5618,3.55435,3.5618,4150000.0
2007-12-10 23:43:00,3.55982,3.56184,3.55563,3.56184,3780000.0
2007-12-10 23:45:00,3.56071,3.56337,3.55799,3.56094,7140000.0
2007-12-10 23:46:00,3.55867,3.56258,3.55713,3.55867,3770000.0
2007-12-10 23:47:00,3.55873,3.56233,3.55363,3.55701,5640000.0
2007-12-10 23:48:00,3.55877,3.56241,3.55877,3.56097,3380000.0
2007-12-10 23:50:00,3.55708,3.55828,3.55515,3.55711,3760000.0
2007-12-10 23:51:00,3.56442,3.56867,3.55691,3.56233,12420000.0
2007-12-10 23:52:00,3.55737,3.56383,3.55518,3.5589,3020000.0
2007-12-10 23:53:00,3.5589,3.56468,3.55768,3.55768,6770000.0
2007-12-10 23:54:00,3.56368,3.56368,3.55723,3.5585,4140000.0
2007-12-10 23:55:00,3.55781,3.56154,3.55274,3.56148,4510000.0
2007-12-10 23:56:00,3.55889,3.56462,3.55358,3.56443,6390000.0
2007-12-10 23:57:00,3.55438,3.56015,3.55332,3.55337,6020000.0
2007-12-10 23:58:00,3.56186,3.56229,3.55301,3.55709,4140000.0
2007-12-10 23:59:00,3.55463,3.5605,3.55062,3.55622,5250000.0
2007-12-11 00:00:00,3.56584,3.56584,3.5529,3.56119,8660000.0
2007-12-11 00:01:00,3.55313,3.55912,3.54717,3.55605,6020000.0
2007-12-11 00:02:00,3.55229,3.55796,3.54417,3.55796,4140000.0
2007-12-11 00:03:00,3.55885,3.55885,3.54862,3.54862,2270000.0
2007-12-11 00:04:00,3.56197,3.56197,3.54643,3.55032,4150000.0
2007-12-11 00:05:00,3.56096,3.56189,3.55567,3.55708,4150000.0
2007-12-11 00:06:00,3.56051,3.56051,3.5478,3.5478,2640000.0
2007-12-11 00:09:00,3.55814,3.55814,3.54862,3.54862,4520000.0
2007-12-11 00:10:00,3.5575,3.5575,3.54462,3.54462,5270000.0
2007-12-11 00:11:00,3.56001,3.56001,3.54993,3.55889,4150000.0
2007-12-11 00:12:00,3.56182,3.56182,3.55863,3.55863,1890000.0
2007-12-11 00:15:00,3.56738,3.56738,3.55662,3.56532,7550000.0
2007-12-11 00:17:00,3.55799,3.56148,3.55139,3.56147,9400000.0
2007-12-11 00:18:00,3.55342,3.55342,3.55342,3.55342,380000.0
2007-12-11 00:19:00,3.56182,3.56272,3.55742,3.56052,4890000.0
2007-12-11 00:20:00,3.55873,3.5704,3.55873,3.5674,4510000.0
2007-12-11 00:21:00,3.56088,3.56336,3.55844,3.5622,3750000.0
2007-12-11 00:23:00,3.56257,3.56257,3.54626,3.54626,3380000.0
2007-12-11 00:25:00,3.55939,3.55939,3.54369,3.54973,4510000.0
2007-12-11 00:26:00,3.55897,3.56272,3.55148,3.56272,7890000.0
2007-12-11 00:27:00,3.55565,3.55913,3.55015,3.55913,3760000.0
2007-12-11 00:29:00,3.5593,3.56083,3.54919,3.56083,6010000.0
2007-12-11 00:30:00,3.56359,3.56359,3.55084,3.55197,3000000.0
2007-12-11 00:32:00,3.55947,3.55947,3.55145,3.55901,3380000.0
2007-12-11 00:33:00,3.56257,3.56333,3.55412,3.56322,5260000.0
2007-12-11 00:34:00,3.56348,3.56348,3.55166,3.56189,6760000.0
2007-12-11 00:35:00,3.55947,3.56315,3.55793,3.56292,3390000.0
2007-12-11 00:36:00,3.55764,3.56452,3.55389,3.55861,6000000.0
2007-12-11 00:37:00,3.55761,3.5618,3.55761,3.5618,3750000.0
2007-12-11 00:38:00,3.56241,3.56365,3.5582,3.56365,6760000.0
2007-12-11 00:40:00,3.54185,3.55076,3.54185,3.54601,4140000.0
2007-12-11 00:41:00,3.55008,3.55008,3.54979,3.54979,1130000.0
2007-12-11 00:42:00,3.56372,3.56372,3.56372,3.56372,750000.0
2007-12-11 00:43:00,3.56269,3.56269,3.56269,3.56269,380000.0
2007-12-11 00:44:00,3.55857,3.56233,3.55333,3.55357,4890000.0
2007-12-11 00:45:00,3.55902,3.56129,3.5461,3.5461,7530000.0
2007-12-11 00:46:00,3.56293,3.56482,3.55889,3.56056,6760000.0
2007-12-11 00:47:00,3.56316,3.56316,3.54962,3.54962,3390000.0
2007-12-11 00:48:00,3.55965,3.56434,3.55813,3.56051,3380000.0
2007-12-11 00:49:00,3.56264,3.56275,3.55061,3.55143,5260000.0
2007-12-11 00:52:00,3.56259,3.56382,3.54898,3.54898,5640000.0
2007-12-11 00:54:00,3.56352,3.56375,3.55276,3.5579,7140000.0
2007-12-11 00:55:00,3.56224,3.56471,3.5556,3.5556,5630000.0
2007-12-11 00:56:00,3.54239,3.56298,3.5416,3.56298,9000000.0
2007-12-11 00:57:00,3.55767,3.56323,3.55767,3.56227,5640000.0
2007-12-11 00:58:00,3.56291,3.56291,3.54882,3.55248,3020000.0
2007-12-11 01:00:00,3.55843,3.56755,3.55843,3.56473,7900000.0
2007-12-11 01:01:00,3.55785,3.56072,3.55435,3.55678,4520000.0
2007-12-11 01:02:00,3.56144,3.56216,3.55562,3.55742,4890000.0
2007-12-11 01:04:00,3.55072,3.55072,3.54398,3.54949,6010000.0
2007-12-11 01:05:00,3.56328,3.56328,3.55373,3.56251,6760000.0
2007-12-11 01:06:00,3.56187,3.56321,3.55375,3.56162,10540000.0
2007-12-11 01:07:00,3.55105,3.5615,3.54962,3.5615,6390000.0
2007-12-11 01:08:00,3.55653,3.56322,3.55363,3.56278,7140000.0
2007-12-11 01:09:00,3.55228,3.56083,3.54615,3.56068,4890000.0
2007-12-11 01:10:00,3.56033,3.56442,3.55558,3.56261,6010000.0
2007-12-11 01:11:00,3.55785,3.55818,3.54621,3.54621,8260000.0
2007-12-11 01:12:00,3.56297,3.56297,3.5518,3.55901,4890000.0
2007-12-11 01:13:00,3.54697,3.5507,3.54132,3.54929,6010000.0
2007-12-11 01:14:00,3.56311,3.56427,3.55248,3.55864,7130000.0
2007-12-11 01:15:00,3.55755,3.55755,3.55144,3.55144,760000.0
2007-12-11 01:16:00,3.56194,3.56442,3.55908,3.56005,4890000.0
2007-12-11 01:17:00,3.56321,3.56338,3.55792,3.56338,5290000.0
2007-12-11 01:22:00,3.56091,3.56091,3.54524,3.55681,6040000.0
2007-12-11 01:23:00,3.55653,3.56095,3.54971,3.56095,4900000.0
2007-12-11 01:24:00,3.5517,3.56032,3.5517,3.56032,5270000.0
2007-12-11 01:25:00,3.5619,3.5619,3.54807,3.55201,5260000.0
2007-12-11 01:27:00,3.55869,3.56444,3.5535,3.55813,5660000.0
2007-12-11 01:28:00,3.56326,3.56443,3.55485,3.56241,5260000.0
2007-12-11 01:29:00,3.55268,3.56281,3.55267,3.55797,9390000.0
2007-12-11 01:30:00,3.56611,3.56611,3.55336,3.5616,15810000.0
2007-12-11 01:31:00,3.55935,3.56101,3.54837,3.56057,7520000.0
2007-12-11 01:32:00,3.558,3.56236,3.5567,3.5567,4140000.0
2007-12-11 01:33:00,3.55185,3.56241,3.55185,3.55616,4520000.0
2007-12-11 01:34:00,3.55759,3.56575,3.55759,3.55888,4520000.0
2007-12-11 01:35:00,3.56113,3.56113,3.54423,3.54507,4140000.0
2007-12-11 01:36:00,3.56322,3.56328,3.55814,3.55879,5660000.0
2007-12-11 01:37:00,3.55952,3.56307,3.55354,3.55772,6400000.0
2007-12-11 01:38:00,3.54335,3.54847,3.54273,3.54492,6770000.0
2007-12-11 01:41:00,3.56322,3.56322,3.55363,3.56306,5640000.0
2007-12-11 01:42:00,3.56118,3.56118,3.5491,3.54979,3390000.0
2007-12-11 01:44:00,3.56207,3.56272,3.56039,3.56081,5250000.0
2007-12-11 01:45:00,3.56438,3.56438,3.54496,3.55524,12010000.0
2007-12-11 01:46:00,3.56216,3.56216,3.5534,3.55695,6390000.0
2007-12-11 01:49:00,3.5467,3.548,3.53862,3.54736,5630000.0
2007-12-11 01:50:00,3.55148,3.55994,3.55148,3.55813,3750000.0
2007-12-11 01:51:00,3.54218,3.54752,3.53812,3.54223,5270000.0
2007-12-11 01:53:00,3.55708,3.5621,3.5431,3.56,4520000.0
2007-12-11 01:54:00,3.56408,3.56408,3.54689,3.55589,4890000.0
2007-12-11 01:55:00,3.55725,3.563,3.55576,3.55844,7130000.0
2007-12-11 01:56:00,3.56113,3.56379,3.55707,3.56254,6760000.0
2007-12-11 01:57:00,3.54304,3.56122,3.54304,3.5569,4890000.0
2007-12-11 01:58:00,3.56267,3.56442,3.55595,3.56219,4510000.0
2007-12-11 02:00:00,3.56542,3.56542,3.55896,3.56248,1900000.0
2007-12-11 02:01:00,3.56216,3.56216,3.55086,3.5601,7920000.0
2007-12-11 02:02:00,3.54348,3.54641,3.54172,3.54172,4910000.0
2007-12-11 02:04:00,3.56002,3.56158,3.55167,3.56158,4920000.0
2007-12-11 02:05:00,3.55697,3.55697,3.55346,3.55346,760000.0
2007-12-11 02:07:00,3.55232,3.56172,3.55232,3.56107,2270000.0
2007-12-11 02:08:00,3.53762,3.54,3.53762,3.54,1880000.0
2007-12-11 02:11:00,3.55644,3.55987,3.54266,3.54266,4130000.0
2007-12-11 02:12:00,3.5621,3.56319,3.55698,3.56319,3770000.0
2007-12-11 02:13:00,3.54991,3.56111,3.54991,3.55639,4510000.0
2007-12-11 02:15:00,3.55729,3.55729,3.54699,3.54699,1510000.0
2007-12-11 02:16:00,3.54502,3.54668,3.53703,3.54133,7140000.0
2007-12-11 02:17:00,3.55665,3.56306,3.55665,3.55717,4130000.0
2007-12-11 02:18:00,3.5586,3.5586,3.54574,3.54833,3380000.0
2007-12-11 02:19:00,3.56029,3.56102,3.55777,3.55798,5640000.0
2007-12-11 02:20:00,3.54657,3.54662,3.54154,3.54519,3770000.0
2007-12-11 02:21:00,3.55833,3.56034,3.55833,3.55985,1510000.0
2007-12-11 02:22:00,3.54799,3.55731,3.54671,3.55731,2630000.0
2007-12-11 02:23:00,3.5606,3.5606,3.55443,3.55443,4880000.0
2007-12-11 02:24:00,3.55594,3.55609,3.55233,3.55574,3010000.0
2007-12-11 02:25:00,3.55808,3.55992,3.54833,3.55868,6760000.0
2007-12-11 02:26:00,3.5645,3.5645,3.55692,3.55692,3010000.0
2007-12-11 02:29:00,3.55608,3.56066,3.55133,3.55133,8640000.0
2007-12-11 02:30:00,3.56213,3.56213,3.54767,3.55923,6380000.0
2007-12-11 02:31:00,3.5574,3.5574,3.53739,3.53739,4880000.0
2007-12-11 02:34:00,3.5512,3.56119,3.5512,3.55126,4140000.0
2007-12-11 02:35:00,3.54877,3.56046,3.54457,3.5516,4150000.0
2007-12-11 02:36:00,3.5579,3.5579,3.54387,3.54894,4150000.0
2007-12-11 02:39:00,3.56068,3.56068,3.54556,3.55701,4150000.0
2007-12-11 02:40:00,3.55485,3.56345,3.55485,3.56344,4140000.0
2007-12-11 02:41:00,3.53755,3.54674,3.53722,3.54674,4890000.0
2007-12-11 02:42:00,3.56193,3.56411,3.55355,3.56411,6020000.0
2007-12-11 02:43:00,3.56225,3.56464,3.55363,3.55363,5260000.0
2007-12-11 02:44:00,3.55185,3.55877,3.54886,3.55461,4150000.0
2007-12-11 02:45:00,3.55177,3.56287,3.55146,3.56114,8640000.0
2007-12-11 02:46:00,3.55697,3.55998,3.54434,3.55998,4140000.0
2007-12-11 02:47:00,3.55148,3.561,3.5484,3.561,8270000.0
2007-12-11 02:48:00,3.55596,3.56076,3.55443,3.56076,5630000.0
2007-12-11 02:49:00,3.55752,3.55752,3.54633,3.55384,6770000.0
2007-12-11 02:50:00,3.56058,3.56146,3.55251,3.56074,3770000.0
2007-12-11 02:51:00,3.55973,3.56047,3.54566,3.56047,6030000.0
2007-12-11 02:52:00,3.55293,3.56101,3.55281,3.5605,4140000.0
2007-12-11 02:53:00,3.55454,3.56568,3.55454,3.5625,6000000.0
2007-12-11 02:54:00,3.55131,3.56052,3.55027,3.55605,3770000.0
2007-12-11 02:55:00,3.55683,3.55853,3.54669,3.55853,6400000.0
2007-12-11 02:56:00,3.56134,3.56441,3.55946,3.55946,2270000.0
2007-12-11 02:57:00,3.55318,3.55936,3.54682,3.55936,5260000.0
2007-12-11 02:58:00,3.55496,3.56176,3.55224,3.55625,6760000.0
2007-12-11 02:59:00,3.55683,3.56238,3.55275,3.56194,7160000.0
2007-12-11 03:00:00,3.5616,3.5616,3.54611,3.55878,4510000.0
2007-12-11 03:01:00,3.55643,3.56059,3.55526,3.55526,2270000.0
2007-12-11 03:02:00,3.55582,3.5599,3.55139,3.55712,5260000.0
2007-12-11 03:04:00,3.54975,3.55857,3.54449,3.55857,4150000.0
2007-12-11 03:05:00,3.56202,3.56202,3.55295,3.56131,4910000.0
2007-12-11 03:06:00,3.5594,3.5594,3.54488,3.55084,3010000.0
2007-12-11 03:07:00,3.55725,3.56186,3.55725,3.56073,3770000.0
2007-12-11 03:09:00,3.56309,3.56309,3.54815,3.54815,4130000.0
2007-12-11 03:10:00,3.55829,3.56008,3.55313,3.55764,3770000.0
2007-12-11 03:11:00,3.56186,3.56262,3.55294,3.56262,4890000.0
2007-12-11 03:12:00,3.55312,3.55312,3.55312,3.55312,750000.0
2007-12-11 03:13:00,3.56038,3.5623,3.55662,3.5623,4130000.0
2007-12-11 03:14:00,3.55809,3.55809,3.54391,3.54562,5260000.0
2007-12-11 03:15:00,3.5644,3.56495,3.55472,3.56108,9410000.0
2007-12-11 03:16:00,3.56164,3.56272,3.55314,3.56241,6390000.0
2007-12-11 03:17:00,3.56198,3.5625,3.55312,3.55312,3760000.0
2007-12-11 03:18:00,3.56162,3.56439,3.5581,3.5581,4160000.0
2007-12-11 03:19:00,3.55733,3.56237,3.55312,3.55721,3010000.0
2007-12-11 03:20:00,3.55221,3.56009,3.55221,3.55745,2630000.0
2007-12-11 03:21:00,3.55714,3.55714,3.55192,3.55192,1130000.0
2007-12-11 03:22:00,3.55817,3.56021,3.54385,3.54385,4510000.0
2007-12-11 03:23:00,3.55126,3.56125,3.55126,3.56125,2630000.0
2007-12-11 03:24:00,3.55958,3.56034,3.54596,3.56034,5650000.0
2007-12-11 03:25:00,3.5544,3.56001,3.54925,3.56001,4140000.0
2007-12-11 03:26:00,3.55779,3.56271,3.55688,3.55692,4500000.0
2007-12-11 03:27:00,3.55186,3.56069,3.55186,3.55634,4890000.0
2007-12-11 03:28:00,3.55785,3.55785,3.54419,3.55135,4520000.0
2007-12-11 03:29:00,3.56286,3.56286,3.54624,3.54624,6400000.0
2007-12-11 03:30:00,3.55736,3.56754,3.55636,3.56484,12420000.0
2007-12-11 03:31:00,3.56015,3.56252,3.54975,3.56252,5650000.0
2007-12-11 03:32:00,3.56463,3.5661,3.55561,3.55987,3770000.0
2007-12-11 03:33:00,3.56253,3.56514,3.55452,3.55985,4150000.0
2007-12-11 03:34:00,3.5618,3.5618,3.54251,3.5484,9770000.0
2007-12-11 03:35:00,3.55855,3.56456,3.55495,3.56341,4900000.0
2007-12-11 03:36:00,3.55305,3.56176,3.5518,3.56176,4880000.0
2007-12-11 03:37:00,3.54722,3.55923,3.54442,3.55923,4150000.0
2007-12-11 03:38:00,3.55754,3.56238,3.5575,3.56238,1510000.0
2007-12-11 03:39:00,3.562,3.56244,3.562,3.56244,1510000.0
2007-12-11 03:40:00,3.5479,3.54932,3.53982,3.54414,10520000.0
2007-12-11 03:41:00,3.55975,3.56367,3.55629,3.55854,3010000.0
2007-12-11 03:42:00,3.54394,3.54852,3.54372,3.54373,7140000.0
2007-12-11 03:45:00,3.56666,3.56669,3.55732,3.56512,8630000.0
2007-12-11 03:46:00,3.56255,3.56255,3.55552,3.5584,3010000.0
2007-12-11 03:47:00,3.55533,3.56075,3.54844,3.56075,3020000.0
2007-12-11 03:48:00,3.55872,3.56135,3.54963,3.55095,3770000.0
2007-12-11 03:49:00,3.56248,3.56248,3.56248,3.56248,750000.0
2007-12-11 03:50:00,3.55663,3.5577,3.54693,3.54693,4890000.0
2007-12-11 03:54:00,3.55997,3.56394,3.55462,3.56229,7880000.0
2007-12-11 03:55:00,3.55598,3.56077,3.55019,3.55044,7880000.0
2007-12-11 03:56:00,3.55883,3.56231,3.55883,3.56231,2630000.0
2007-12-11 03:57:00,3.55954,3.56484,3.5559,3.55701,6390000.0
2007-12-11 03:58:00,3.56049,3.56049,3.55002,3.55556,4130000.0
2007-12-11 03:59:00,3.5603,3.5626,3.55365,3.5626,5630000.0
2007-12-11 04:00:00,3.56033,3.56456,3.56033,3.5615,3000000.0
2007-12-11 04:01:00,3.54832,3.56043,3.54832,3.56043,2250000.0
2007-12-11 04:02:00,3.55583,3.55844,3.55366,3.55844,3380000.0
2007-12-11 04:03:00,3.54459,3.54831,3.54228,3.54255,5650000.0
2007-12-11 04:04:00,3.56121,3.56257,3.55817,3.55817,4510000.0
2007-12-11 04:05:00,3.55113,3.55763,3.55113,3.55763,1510000.0
2007-12-11 04:06:00,3.55743,3.55743,3.54784,3.54784,4520000.0
2007-12-11 04:07:00,3.56287,3.56381,3.55821,3.56381,4890000.0
2007-12-11 04:09:00,3.56044,3.56216,3.55084,3.55883,6010000.0
2007-12-11 04:10:00,3.563,3.56411,3.55688,3.56379,10920000.0
2007-12-11 04:11:00,3.55081,3.55697,3.55081,3.55697,3010000.0
2007-12-11 04:12:00,3.55535,3.55696,3.5498,3.55643,3380000.0
2007-12-11 04:13:00,3.56458,3.56473,3.55903,3.55903,1890000.0
2007-12-11 04:14:00,3.56395,3.56408,3.55874,3.56396,3760000.0
2007-12-11 04:15:00,3.56613,3.56613,3.55784,3.56277,4890000.0
2007-12-11 04:16:00,3.55221,3.564,3.55221,3.564,3020000.0
2007-12-11 04:17:00,3.55923,3.56107,3.55352,3.56107,3770000.0
2007-12-11 04:18:00,3.55387,3.5622,3.55387,3.55845,3780000.0
2007-12-11 04:19:00,3.55764,3.5635,3.55677,3.5635,3770000.0
2007-12-11 04:20:00,3.55943,3.56355,3.55839,3.56235,4130000.0
2007-12-11 04:24:00,3.55908,3.56442,3.55502,3.56082,6020000.0
2007-12-11 04:25:00,3.56257,3.56257,3.55072,3.55729,5630000.0
2007-12-11 04:26:00,3.56325,3.56437,3.55498,3.55498,4170000.0
2007-12-11 04:27:00,3.56012,3.56587,3.56012,3.5638,4900000.0
2007-12-11 04:28:00,3.54829,3.54902,3.53993,3.54846,7140000.0
2007-12-11 04:30:00,3.56526,3.56656,3.5597,3.56408,7890000.0
2007-12-11 04:31:00,3.55339,3.56284,3.54553,3.56284,9010000.0
2007-12-11 04:32:00,3.56286,3.56397,3.55293,3.56397,7140000.0
2007-12-11 04:35:00,3.55368,3.56297,3.55353,3.55806,5630000.0
2007-12-11 04:36:00,3.5631,3.56454,3.54969,3.55812,8660000.0
2007-12-11 04:37:00,3.54978,3.56394,3.54978,3.56394,4880000.0
2007-12-11 04:38:00,3.56492,3.5657,3.55753,3.56421,10890000.0
2007-12-11 04:40:00,3.56218,3.56225,3.55056,3.55221,6390000.0
2007-12-11 04:42:00,3.55707,3.56416,3.55299,3.56416,6010000.0
2007-12-11 04:43:00,3.55598,3.56357,3.55095,3.56357,4130000.0
2007-12-11 04:44:00,3.55583,3.56227,3.55224,3.55457,3750000.0
2007-12-11 04:45:00,3.56622,3.5665,3.55727,3.56644,6390000.0
2007-12-11 04:46:00,3.5646,3.5646,3.55269,3.56389,7510000.0
2007-12-11 04:48:00,3.55092,3.55108,3.54939,3.54939,3390000.0
2007-12-11 04:49:00,3.56298,3.56576,3.55622,3.56439,6770000.0
2007-12-11 04:50:00,3.5632,3.5632,3.55324,3.55754,5630000.0
2007-12-11 04:51:00,3.56243,3.56596,3.56109,3.56492,7510000.0
2007-12-11 04:52:00,3.56539,3.56556,3.55589,3.56556,5260000.0
2007-12-11 04:53:00,3.56335,3.56335,3.55224,3.55224,7140000.0
2007-12-11 04:54:00,3.56495,3.56639,3.5576,3.56049,7140000.0
2007-12-11 04:55:00,3.55576,3.56021,3.54732,3.56021,6760000.0
2007-12-11 04:56:00,3.56374,3.56393,3.55287,3.56373,8650000.0
2007-12-11 04:57:00,3.56109,3.56465,3.5575,3.56181,4890000.0
2007-12-11 04:58:00,3.56332,3.56332,3.54685,3.56086,3780000.0
2007-12-11 04:59:00,3.55848,3.56805,3.55848,3.56567,6030000.0
2007-12-11 05:00:00,3.56112,3.56829,3.55586,3.55586,4890000.0
2007-12-11 05:01:00,3.56067,3.56488,3.55912,3.55912,4890000.0
2007-12-11 05:04:00,3.55854,3.55944,3.55108,3.55607,5640000.0
2007-12-11 05:05:00,3.55499,3.56455,3.55499,3.56413,7880000.0
2007-12-11 05:06:00,3.56106,3.56141,3.54385,3.56141,5260000.0
2007-12-11 05:07:00,3.56235,3.56298,3.55283,3.56298,6020000.0
2007-12-11 05:09:00,3.55921,3.56341,3.54715,3.54715,4510000.0
2007-12-11 05:10:00,3.55971,3.56291,3.55733,3.56291,4880000.0
2007-12-11 05:11:00,3.55908,3.56442,3.55532,3.55532,5260000.0
2007-12-11 05:13:00,3.55463,3.56446,3.55463,3.56433,6010000.0
2007-12-11 05:14:00,3.55109,3.55673,3.54157,3.54157,3010000.0
2007-12-11 05:15:00,3.55829,3.57002,3.55829,3.56401,9390000.0
2007-12-11 05:17:00,3.54373,3.54373,3.53943,3.53943,760000.0
2007-12-11 05:20:00,3.56317,3.56392,3.55858,3.56128,5260000.0
2007-12-11 05:21:00,3.5608,3.56543,3.55509,3.55509,4510000.0
2007-12-11 05:22:00,3.5539,3.56177,3.54589,3.54589,9770000.0
2007-12-11 05:23:00,3.55456,3.56357,3.55456,3.55991,4880000.0
2007-12-11 05:24:00,3.54512,3.54881,3.53993,3.54477,4880000.0
2007-12-11 05:26:00,3.56392,3.5644,3.56392,3.5644,1500000.0
2007-12-11 05:27:00,3.55269,3.56168,3.55269,3.55831,5650000.0
2007-12-11 05:28:00,3.56018,3.56518,3.55459,3.55911,6020000.0
2007-12-11 05:29:00,3.55805,3.56164,3.5431,3.5431,5650000.0
2007-12-11 05:30:00,3.55828,3.55952,3.54761,3.54761,4890000.0
2007-12-11 05:31:00,3.5649,3.5649,3.5649,3.5649,380000.0
2007-12-11 05:32:00,3.56307,3.56307,3.54261,3.54261,3390000.0
2007-12-11 05:33:00,3.55938,3.56351,3.55566,3.56351,3750000.0
2007-12-11 05:34:00,3.56352,3.56436,3.56352,3.56436,1500000.0
2007-12-11 05:36:00,3.55376,3.5608,3.55376,3.56036,3010000.0
2007-12-11 05:37:00,3.56207,3.56207,3.5468,3.56149,7510000.0
2007-12-11 05:38:00,3.55054,3.55054,3.54599,3.54599,3020000.0
2007-12-11 05:39:00,3.56211,3.56211,3.54953,3.55835,12410000.0
2007-12-11 05:40:00,3.54962,3.55038,3.54514,3.54647,4510000.0
2007-12-11 05:41:00,3.56208,3.5626,3.54561,3.5626,7510000.0
2007-12-11 05:42:00,3.54132,3.55069,3.54113,3.54997,9000000.0
2007-12-11 05:43:00,3.56343,3.56366,3.55184,3.56235,5640000.0
2007-12-11 05:44:00,3.56558,3.56558,3.55583,3.55583,3760000.0
2007-12-11 05:45:00,3.56682,3.56682,3.55742,3.55742,5270000.0
2007-12-11 05:46:00,3.55624,3.56616,3.54603,3.55332,4520000.0
2007-12-11 05:47:00,3.55676,3.55676,3.54458,3.54458,5630000.0
2007-12-11 05:48:00,3.56041,3.56374,3.55447,3.55904,4140000.0
2007-12-11 05:49:00,3.5602,3.56171,3.55485,3.55615,4510000.0
2007-12-11 05:50:00,3.55926,3.56423,3.55515,3.55939,5650000.0
2007-12-11 05:51:00,3.55753,3.57094,3.55753,3.56683,6380000.0
2007-12-11 05:52:00,3.56492,3.56567,3.55578,3.559,4880000.0
2007-12-11 05:53:00,3.56415,3.56415,3.56082,3.56082,1500000.0
2007-12-11 05:54:00,3.55679,3.55849,3.549,3.55849,7510000.0
2007-12-11 05:55:00,3.56019,3.56575,3.56019,3.56575,2250000.0
2007-12-11 05:56:00,3.54894,3.56319,3.54891,3.56319,3390000.0
2007-12-11 05:57:00,3.56183,3.56376,3.54838,3.54838,4880000.0
2007-12-11 06:00:00,3.55774,3.56262,3.55159,3.56262,5250000.0
2007-12-11 06:02:00,3.55009,3.5509,3.54152,3.54553,5260000.0
2007-12-11 06:04:00,3.56084,3.56585,3.56084,3.56552,4130000.0
2007-12-11 06:05:00,3.55888,3.56555,3.55888,3.56419,4500000.0
2007-12-11 06:06:00,3.56374,3.56374,3.55234,3.55234,4500000.0
2007-12-11 06:09:00,3.55816,3.55912,3.54866,3.54866,2630000.0
2007-12-11 06:10:00,3.55738,3.56286,3.55738,3.56286,2250000.0
2007-12-11 06:11:00,3.55305,3.56451,3.55305,3.56451,5250000.0
2007-12-11 06:12:00,3.55699,3.56948,3.55699,3.56179,6000000.0
2007-12-11 06:13:00,3.55725,3.55911,3.54385,3.54385,4130000.0
2007-12-11 06:14:00,3.56054,3.56578,3.55622,3.56562,8640000.0
2007-12-11 06:15:00,3.56002,3.56002,3.55554,3.55554,1500000.0
2007-12-11 06:16:00,3.55648,3.56577,3.55648,3.56559,5250000.0
2007-12-11 06:18:00,3.55192,3.56256,3.55186,3.56256,4890000.0
2007-12-11 06:20:00,3.5605,3.5605,3.54666,3.54666,6020000.0
2007-12-11 06:21:00,3.56481,3.56481,3.55602,3.56134,3010000.0
2007-12-11 06:24:00,3.55773,3.56016,3.54887,3.54887,3750000.0
2007-12-11 06:26:00,3.55239,3.5619,3.54623,3.55818,7890000.0
2007-12-11 06:30:00,3.56617,3.56692,3.55752,3.56184,8280000.0
2007-12-11 06:33:00,3.56588,3.56599,3.56063,3.56463,6010000.0
2007-12-11 06:34:00,3.56051,3.56472,3.55554,3.56172,4130000.0
2007-12-11 06:35:00,3.55774,3.56242,3.55342,3.55342,9410000.0
2007-12-11 06:36:00,3.55472,3.56005,3.55189,3.55519,5270000.0
2007-12-11 06:37:00,3.56005,3.56141,3.55005,3.56141,4540000.0
2007-12-11 06:39:00,3.55516,3.56043,3.5446,3.56043,10130000.0
2007-12-11 06:41:00,3.56218,3.56282,3.55753,3.55753,6390000.0
2007-12-11 06:43:00,3.55989,3.56018,3.54703,3.56018,7910000.0
2007-12-11 06:44:00,3.55233,3.56137,3.55233,3.5556,7140000.0
2007-12-11 06:45:00,3.56462,3.56462,3.54578,3.55821,10510000.0
2007-12-11 06:46:00,3.54943,3.55855,3.54943,3.55195,4520000.0
2007-12-11 06:47:00,3.55733,3.56119,3.55325,3.55325,4140000.0
2007-12-11 06:48:00,3.56242,3.56242,3.54428,3.56161,7140000.0
2007-12-11 06:49:00,3.56292,3.5652,3.5557,3.55878,6750000.0
2007-12-11 06:50:00,3.55582,3.56246,3.55196,3.55196,5640000.0
2007-12-11 06:51:00,3.5628,3.5628,3.54822,3.55187,4880000.0
2007-12-11 06:55:00,3.55935,3.56416,3.55894,3.56346,5260000.0
2007-12-11 06:56:00,3.55722,3.56252,3.55722,3.55723,4910000.0
2007-12-11 06:57:00,3.56149,3.56207,3.55332,3.55743,7140000.0
2007-12-11 06:58:00,3.5501,3.55771,3.5501,3.55518,5650000.0
2007-12-11 06:59:00,3.56366,3.56366,3.55648,3.56121,4140000.0
2007-12-11 07:00:00,3.54885,3.5624,3.54885,3.5624,5270000.0
2007-12-11 07:01:00,3.55142,3.55147,3.54612,3.54981,4520000.0
2007-12-11 07:02:00,3.54718,3.56142,3.54468,3.56142,6390000.0
2007-12-11 07:03:00,3.55847,3.56244,3.55561,3.5622,5270000.0
2007-12-11 07:04:00,3.56361,3.56361,3.55343,3.56069,4150000.0
2007-12-11 07:05:00,3.54121,3.55793,3.54121,3.55793,4880000.0
2007-12-11 07:06:00,3.55895,3.56061,3.54631,3.5563,5260000.0
2007-12-11 07:08:00,3.55273,3.56253,3.55143,3.56253,4520000.0
2007-12-11 07:09:00,3.56328,3.56328,3.55309,3.55309,4530000.0
2007-12-11 07:10:00,3.55915,3.55915,3.54449,3.5561,4140000.0
2007-12-11 07:12:00,3.54909,3.55142,3.54634,3.54634,5260000.0
2007-12-11 07:13:00,3.55773,3.56302,3.55763,3.55773,6010000.0
2007-12-11 07:14:00,3.55273,3.56029,3.55263,3.55263,4880000.0
2007-12-11 07:15:00,3.56327,3.56327,3.54569,3.55204,6010000.0
2007-12-11 07:16:00,3.56157,3.56315,3.55393,3.56095,5640000.0
2007-12-11 07:17:00,3.55202,3.56035,3.55202,3.55636,5250000.0
2007-12-11 07:18:00,3.56149,3.56149,3.54599,3.54599,4150000.0
2007-12-11 07:19:00,3.5621,3.5621,3.5576,3.5576,2640000.0
2007-12-11 07:20:00,3.55939,3.56052,3.54653,3.56052,7520000.0
2007-12-11 07:21:00,3.56116,3.56262,3.55558,3.56138,4510000.0
2007-12-11 07:22:00,3.56147,3.56147,3.54464,3.55233,8260000.0
2007-12-11 07:23:00,3.55934,3.56263,3.55497,3.55745,4140000.0
2007-12-11 07:24:00,3.55689,3.56169,3.55188,3.55297,6000000.0
2007-12-11 07:25:00,3.5609,3.5609,3.5472,3.5472,6400000.0
2007-12-11 07:26:00,3.5577,3.56255,3.55196,3.55279,7510000.0
2007-12-11 07:27:00,3.56341,3.56432,3.5546,3.55636,6010000.0
2007-12-11 07:28:00,3.55719,3.56154,3.55152,3.55323,6770000.0
2007-12-11 07:29:00,3.55326,3.5618,3.55326,3.55998,4150000.0
2007-12-11 07:30:00,3.55777,3.56135,3.54727,3.54727,3380000.0
2007-12-11 07:31:00,3.56174,3.56254,3.56119,3.5621,5260000.0
2007-12-11 07:32:00,3.56098,3.56098,3.55082,3.55468,4130000.0
2007-12-11 07:33:00,3.55748,3.56172,3.55329,3.55778,4880000.0
2007-12-11 07:34:00,3.56253,3.56364,3.55484,3.55484,3760000.0
2007-12-11 07:36:00,3.561,3.56299,3.55247,3.56299,4150000.0
2007-12-11 07:37:00,3.56147,3.56463,3.55351,3.55351,7510000.0
2007-12-11 07:38:00,3.55228,3.5622,3.55228,3.55273,3380000.0
2007-12-11 07:39:00,3.5585,3.56262,3.5585,3.56211,2630000.0
2007-12-11 07:40:00,3.56013,3.56013,3.54365,3.55592,6390000.0
2007-12-11 07:41:00,3.56097,3.56097,3.54379,3.55086,7890000.0
2007-12-11 07:42:00,3.55352,3.56376,3.55352,3.56376,3010000.0
2007-12-11 07:43:00,3.56136,3.56136,3.54718,3.5587,4890000.0
2007-12-11 07:44:00,3.5611,3.56242,3.55249,3.55249,4890000.0
2007-12-11 07:45:00,3.55533,3.56554,3.55341,3.56218,10530000.0
2007-12-11 07:46:00,3.55699,3.56149,3.54699,3.54699,4140000.0
2007-12-11 07:47:00,3.56207,3.56207,3.54865,3.55484,4140000.0
2007-12-11 07:48:00,3.55449,3.56243,3.55259,3.55324,4890000.0
2007-12-11 07:49:00,3.55998,3.55998,3.54888,3.55414,7880000.0
2007-12-11 07:50:00,3.5625,3.56311,3.55873,3.56053,4510000.0
2007-12-11 07:51:00,3.55271,3.56025,3.5512,3.55774,4140000.0
2007-12-11 07:52:00,3.56203,3.56203,3.55205,3.5595,4520000.0
2007-12-11 07:54:00,3.5514,3.56061,3.54861,3.56061,4890000.0
2007-12-11 07:55:00,3.55844,3.56286,3.55694,3.55867,4140000.0
2007-12-11 07:56:00,3.55991,3.55991,3.5493,3.55426,4900000.0
2007-12-11 07:57:00,3.54988,3.56017,3.54914,3.55706,4520000.0
2007-12-11 07:58:00,3.56403,3.56662,3.55587,3.55915,5280000.0
2007-12-11 07:59:00,3.55165,3.56165,3.55014,3.56165,6390000.0
2007-12-11 08:00:00,3.55838,3.56753,3.55838,3.5637,4520000.0
2007-12-11 08:01:00,3.56056,3.56056,3.545,3.55972,6020000.0
2007-12-11 08:02:00,3.55217,3.56181,3.55014,3.56181,4900000.0
2007-12-11 08:04:00,3.55846,3.56435,3.55846,3.56201,7520000.0
2007-12-11 08:06:00,3.55626,3.56086,3.54679,3.55198,8640000.0
2007-12-11 08:07:00,3.55839,3.56197,3.55391,3.56086,4140000.0
2007-12-11 08:09:00,3.55824,3.56123,3.55462,3.55551,5260000.0
2007-12-11 08:10:00,3.55901,3.55901,3.55898,3.55898,1130000.0
2007-12-11 08:12:00,3.55771,3.56535,3.55771,3.55818,4520000.0
2007-12-11 08:13:00,3.56414,3.56414,3.54951,3.54951,3390000.0
2007-12-11 08:14:00,3.56249,3.5633,3.55733,3.55733,4510000.0
2007-12-11 08:15:00,3.56458,3.56458,3.55223,3.56335,6020000.0
2007-12-11 08:16:00,3.55584,3.56393,3.55273,3.56344,4880000.0
2007-12-11 08:17:00,3.56522,3.56632,3.55905,3.55905,4520000.0
2007-12-11 08:18:00,3.55183,3.56226,3.54917,3.56226,5630000.0
2007-12-11 08:20:00,3.56325,3.56325,3.55009,3.55899,6390000.0
2007-12-11 08:21:00,3.54934,3.56254,3.54934,3.56205,6010000.0
2007-12-11 08:22:00,3.55109,3.56375,3.55109,3.56375,7140000.0
2007-12-11 08:24:00,3.55999,3.56222,3.54821,3.56222,4510000.0
2007-12-11 08:25:00,3.56311,3.56311,3.54991,3.56164,5660000.0
2007-12-11 08:26:00,3.56194,3.56522,3.55971,3.56143,6030000.0
2007-12-11 08:27:00,3.55825,3.5634,3.55252,3.55265,5640000.0
2007-12-11 08:28:00,3.55766,3.56176,3.54292,3.54292,5640000.0
2007-12-11 08:29:00,3.56316,3.56502,3.56072,3.56358,4510000.0
2007-12-11 08:30:00,3.56111,3.56367,3.54936,3.54936,4510000.0
2007-12-11 08:31:00,3.56288,3.56741,3.55974,3.56075,7510000.0
2007-12-11 08:32:00,3.55974,3.56522,3.55495,3.56372,6400000.0
2007-12-11 08:33:00,3.55888,3.56283,3.543,3.5473,7140000.0
2007-12-11 08:34:00,3.56295,3.56552,3.55543,3.55543,7150000.0
2007-12-11 08:35:00,3.56396,3.56396,3.56291,3.56291,1130000.0
2007-12-11 08:36:00,3.55661,3.56691,3.55661,3.56489,6010000.0
2007-12-11 08:37:00,3.55484,3.56129,3.55009,3.56129,6400000.0
2007-12-11 08:38:00,3.56166,3.56486,3.55699,3.56423,6770000.0
2007-12-11 08:39:00,3.56446,3.56512,3.55801,3.56113,5260000.0
2007-12-11 08:40:00,3.55514,3.56419,3.54672,3.56135,4880000.0
2007-12-11 08:41:00,3.55582,3.56173,3.55292,3.56173,4510000.0
2007-12-11 08:43:00,3.56312,3.56487,3.55924,3.56379,6020000.0
2007-12-11 08:44:00,3.55773,3.56263,3.55025,3.56263,10150000.0
2007-12-11 08:45:00,3.56551,3.56551,3.54786,3.56219,7140000.0
2007-12-11 08:46:00,3.55465,3.56001,3.55073,3.55529,4900000.0
2007-12-11 08:47:00,3.56064,3.5617,3.54557,3.5617,6400000.0
2007-12-11 08:48:00,3.56226,3.56477,3.5581,3.56387,4140000.0
2007-12-11 08:49:00,3.56311,3.56356,3.55358,3.56077,7880000.0
2007-12-11 08:50:00,3.56159,3.56177,3.54536,3.55221,6770000.0
2007-12-11 08:51:00,3.55718,3.56462,3.55692,3.56462,4880000.0
2007-12-11 08:52:00,3.55854,3.5635,3.55777,3.56033,4890000.0
2007-12-11 08:53:00,3.56264,3.56488,3.55338,3.56173,7130000.0
2007-12-11 08:54:00,3.56499,3.56894,3.55659,3.55659,6400000.0
2007-12-11 08:55:00,3.55998,3.56725,3.55523,3.55706,5630000.0
2007-12-11 08:56:00,3.5599,3.56364,3.55738,3.55738,4510000.0
2007-12-11 08:57:00,3.56042,3.56392,3.55317,3.56392,4890000.0
2007-12-11 08:58:00,3.56015,3.56223,3.5519,3.55314,7140000.0
2007-12-11 08:59:00,3.55974,3.56436,3.55444,3.55918,5260000.0
2007-12-11 09:00:00,3.5529,3.56435,3.54904,3.56275,7900000.0
2007-12-11 09:01:00,3.55961,3.56696,3.5592,3.56492,7890000.0
2007-12-11 09:02:00,3.56222,3.56334,3.55023,3.55829,6010000.0
2007-12-11 09:03:00,3.56013,3.56886,3.55641,3.56001,7520000.0
2007-12-11 09:04:00,3.55803,3.56169,3.54769,3.55799,4510000.0
2007-12-11 09:05:00,3.55816,3.56431,3.55792,3.56348,3770000.0
2007-12-11 09:06:00,3.56118,3.57022,3.5569,3.56529,10160000.0
2007-12-11 09:07:00,3.55497,3.56144,3.5514,3.5514,4510000.0
2007-12-11 09:08:00,3.55789,3.5665,3.55365,3.56446,5640000.0
2007-12-11 09:09:00,3.55687,3.56292,3.55553,3.55842,4890000.0
2007-12-11 09:10:00,3.56362,3.56436,3.55714,3.56291,10140000.0
2007-12-11 09:11:00,3.56177,3.56203,3.54759,3.55731,10890000.0
2007-12-11 09:12:00,3.56033,3.56522,3.55996,3.55996,6390000.0
2007-12-11 09:13:00,3.56367,3.56693,3.55558,3.5647,10140000.0
2007-12-11 09:14:00,3.55779,3.56622,3.55333,3.56262,15050000.0
2007-12-11 09:15:00,3.56099,3.56217,3.55304,3.55304,10130000.0
2007-12-11 09:16:00,3.56305,3.56305,3.55725,3.56249,6390000.0
2007-12-11 09:17:00,3.56135,3.56621,3.55452,3.55452,4510000.0
2007-12-11 09:18:00,3.55776,3.56423,3.5571,3.56275,5640000.0
2007-12-11 09:19:00,3.55821,3.56366,3.55442,3.56363,5260000.0
2007-12-11 09:20:00,3.55842,3.5639,3.55842,3.56172,6010000.0
2007-12-11 09:21:00,3.55345,3.56316,3.55345,3.55913,6020000.0
2007-12-11 09:22:00,3.55958,3.56247,3.54788,3.55588,8300000.0
2007-12-11 09:23:00,3.55635,3.56216,3.55567,3.55879,4140000.0
2007-12-11 09:24:00,3.56118,3.56181,3.55278,3.56141,6010000.0
2007-12-11 09:25:00,3.55955,3.56421,3.55509,3.56209,7520000.0
2007-12-11 09:26:00,3.56084,3.56146,3.54983,3.56075,9010000.0
2007-12-11 09:27:00,3.55846,3.56437,3.55768,3.56257,5250000.0
2007-12-11 09:28:00,3.55826,3.56566,3.55489,3.56336,9780000.0
2007-12-11 09:29:00,3.56021,3.56402,3.55389,3.55389,11660000.0
2007-12-11 09:30:00,3.56212,3.5674,3.55847,3.56193,6770000.0
2007-12-11 09:31:00,3.56192,3.56396,3.55768,3.55768,4890000.0
2007-12-11 09:32:00,3.55685,3.56302,3.55685,3.56302,4510000.0
2007-12-11 09:33:00,3.56265,3.5638,3.55406,3.56225,6010000.0
2007-12-11 09:34:00,3.55793,3.56259,3.55664,3.55844,7140000.0
2007-12-11 09:35:00,3.56083,3.56222,3.55623,3.56116,5260000.0
2007-12-11 09:36:00,3.55113,3.55983,3.54878,3.55983,7890000.0
2007-12-11 09:37:00,3.56088,3.56279,3.55674,3.56268,4510000.0
2007-12-11 09:38:00,3.5612,3.56212,3.55618,3.56194,5250000.0
2007-12-11 09:39:00,3.56195,3.56332,3.55357,3.56205,6760000.0
2007-12-11 09:40:00,3.56022,3.56295,3.55138,3.55138,7140000.0
2007-12-11 09:41:00,3.55758,3.56205,3.55137,3.5557,4900000.0
2007-12-11 09:42:00,3.56169,3.56246,3.55697,3.56246,6390000.0
2007-12-11 09:43:00,3.55711,3.56126,3.55103,3.55971,4510000.0
2007-12-11 09:44:00,3.5646,3.56761,3.56005,3.56296,10170000.0
2007-12-11 09:45:00,3.55875,3.56731,3.55827,3.56623,4890000.0
2007-12-11 09:46:00,3.56576,3.56752,3.55707,3.56563,8270000.0
2007-12-11 09:47:00,3.56496,3.5691,3.55629,3.56398,7500000.0
2007-12-11 09:48:00,3.5639,3.56584,3.56079,3.56397,5270000.0
2007-12-11 09:49:00,3.55447,3.56401,3.55447,3.56264,5250000.0
2007-12-11 09:50:00,3.55582,3.57003,3.55582,3.56349,5650000.0
2007-12-11 09:51:00,3.56351,3.56647,3.5602,3.56407,4140000.0
2007-12-11 09:52:00,3.55977,3.56621,3.55977,3.56388,6380000.0
2007-12-11 09:53:00,3.56138,3.56612,3.55535,3.55713,6770000.0
2007-12-11 09:54:00,3.56246,3.56764,3.55926,3.56522,4880000.0
2007-12-11 09:55:00,3.56686,3.56686,3.55554,3.55554,4510000.0
2007-12-11 09:56:00,3.56328,3.56569,3.55517,3.55768,5640000.0
2007-12-11 09:57:00,3.56308,3.56598,3.55748,3.55748,3400000.0
2007-12-11 09:58:00,3.56394,3.56502,3.55432,3.56316,6020000.0
2007-12-11 09:59:00,3.56238,3.56504,3.55251,3.56504,12400000.0
2007-12-11 10:00:00,3.56293,3.56597,3.55483,3.56009,6000000.0
2007-12-11 10:01:00,3.55779,3.56492,3.55779,3.56492,4880000.0
2007-12-11 10:02:00,3.56565,3.57105,3.5561,3.5643,7890000.0
2007-12-11 10:03:00,3.55803,3.56279,3.55214,3.56185,10520000.0
2007-12-11 10:04:00,3.56391,3.56463,3.54687,3.56134,6390000.0
2007-12-11 10:05:00,3.5639,3.56414,3.55552,3.5573,5270000.0
2007-12-11 10:06:00,3.56275,3.56471,3.55379,3.56471,5260000.0
2007-12-11 10:07:00,3.56501,3.56501,3.55353,3.55562,6000000.0
2007-12-11 10:08:00,3.56222,3.56536,3.55854,3.56488,8640000.0
2007-12-11 10:09:00,3.56216,3.56569,3.55457,3.56345,7510000.0
2007-12-11 10:10:00,3.55226,3.56172,3.55152,3.56154,6770000.0
2007-12-11 10:11:00,3.56159,3.5645,3.55331,3.56217,11260000.0
2007-12-11 10:12:00,3.56188,3.56303,3.55391,3.55749,7130000.0
2007-12-11 10:13:00,3.56291,3.56349,3.55681,3.5579,6380000.0
2007-12-11 10:14:00,3.55822,3.56242,3.55276,3.55662,12400000.0
2007-12-11 10:15:00,3.56219,3.56449,3.55737,3.56449,7130000.0
2007-12-11 10:16:00,3.56241,3.56333,3.55569,3.56333,4880000.0
2007-12-11 10:17:00,3.55606,3.56012,3.55147,3.55674,4520000.0
2007-12-11 10:18:00,3.55629,3.56276,3.55089,3.55692,4140000.0
2007-12-11 10:19:00,3.56308,3.56311,3.55281,3.55802,7130000.0
2007-12-11 10:20:00,3.56376,3.56376,3.55165,3.55755,9390000.0
2007-12-11 10:21:00,3.56146,3.56686,3.55681,3.56232,10520000.0
2007-12-11 10:22:00,3.5602,3.56161,3.55213,3.55958,6010000.0
2007-12-11 10:23:00,3.55488,3.56366,3.55488,3.55691,4510000.0
2007-12-11 10:24:00,3.56185,3.56185,3.55226,3.5613,7150000.0
2007-12-11 10:25:00,3.55532,3.56052,3.55393,3.55642,5260000.0
2007-12-11 10:26:00,3.56242,3.56242,3.54703,3.55797,6390000.0
2007-12-11 10:27:00,3.56533,3.56533,3.55591,3.56421,6000000.0
2007-12-11 10:28:00,3.56068,3.5662,3.55953,3.56112,4880000.0
2007-12-11 10:29:00,3.56267,3.5675,3.55661,3.56508,18390000.0
2007-12-11 10:30:00,3.56743,3.56743,3.56085,3.56699,7140000.0
2007-12-11 10:31:00,3.5656,3.5656,3.55404,3.56184,9770000.0
2007-12-11 10:32:00,3.56629,3.56969,3.56067,3.56902,4890000.0
2007-12-11 10:33:00,3.56265,3.56513,3.55691,3.56513,5630000.0
2007-12-11 10:34:00,3.56347,3.5639,3.55379,3.55385,7880000.0
2007-12-11 10:35:00,3.56126,3.5649,3.55771,3.55771,4520000.0
2007-12-11 10:36:00,3.56273,3.5662,3.56038,3.56237,6760000.0
2007-12-11 10:37:00,3.565,3.56608,3.55931,3.56536,7510000.0
2007-12-11 10:38:00,3.56239,3.56424,3.56025,3.56378,6010000.0
2007-12-11 10:39:00,3.55932,3.5664,3.55932,3.56117,5250000.0
2007-12-11 10:40:00,3.56602,3.56602,3.55614,3.56505,5640000.0
2007-12-11 10:41:00,3.56182,3.56482,3.55464,3.56482,5630000.0
2007-12-11 10:42:00,3.55677,3.56546,3.55605,3.55966,5640000.0
2007-12-11 10:43:00,3.56189,3.56666,3.55658,3.56,6760000.0
2007-12-11 10:44:00,3.56272,3.56571,3.55934,3.56427,5640000.0
2007-12-11 10:45:00,3.56514,3.56547,3.55849,3.56547,6380000.0
2007-12-11 10:46:00,3.56451,3.56451,3.55339,3.5642,5630000.0
2007-12-11 10:47:00,3.56097,3.5668,3.55979,3.5668,4510000.0
2007-12-11 10:48:00,3.5512,3.56349,3.54917,3.55988,6390000.0
2007-12-11 10:49:00,3.5591,3.5659,3.5591,3.56095,7880000.0
2007-12-11 10:50:00,3.56653,3.56653,3.55753,3.56377,6400000.0
2007-12-11 10:51:00,3.55895,3.56417,3.55314,3.56381,5630000.0
2007-12-11 10:52:00,3.56547,3.56568,3.56047,3.56568,4520000.0
2007-12-11 10:53:00,3.55494,3.56523,3.55494,3.56523,6010000.0
2007-12-11 10:54:00,3.56323,3.56652,3.55656,3.56625,5260000.0
2007-12-11 10:55:00,3.56564,3.5658,3.55958,3.56522,7510000.0
2007-12-11 10:56:00,3.56182,3.56535,3.55493,3.55905,6770000.0
2007-12-11 10:57:00,3.56038,3.56519,3.55651,3.56404,6390000.0
2007-12-11 10:58:00,3.56497,3.56497,3.55824,3.56398,4140000.0
2007-12-11 10:59:00,3.56516,3.56557,3.55576,3.56557,5640000.0
2007-12-11 11:00:00,3.56051,3.5677,3.55589,3.556,11670000.0
2007-12-11 11:01:00,3.55985,3.56404,3.55889,3.56404,4890000.0
2007-12-11 11:02:00,3.5534,3.56342,3.55237,3.55237,6390000.0
2007-12-11 11:03:00,3.55941,3.56401,3.5538,3.56006,7130000.0
2007-12-11 11:04:00,3.55984,3.56486,3.55459,3.56004,4510000.0
2007-12-11 11:05:00,3.55599,3.5634,3.5553,3.5634,7130000.0
2007-12-11 11:06:00,3.56275,3.56463,3.55519,3.5642,6020000.0
2007-12-11 11:07:00,3.55484,3.56522,3.55484,3.55933,5630000.0
2007-12-11 11:08:00,3.56412,3.56412,3.55381,3.56316,6010000.0
2007-12-11 11:09:00,3.56342,3.56516,3.55405,3.56101,4890000.0
2007-12-11 11:10:00,3.56054,3.56583,3.5555,3.56339,6380000.0
2007-12-11 11:11:00,3.56603,3.56624,3.55476,3.56339,6780000.0
2007-12-11 11:12:00,3.56542,3.5662,3.55547,3.56475,7150000.0
2007-12-11 11:13:00,3.56271,3.56645,3.55962,3.56502,5630000.0
2007-12-11 11:14:00,3.56389,3.56738,3.55628,3.56717,12390000.0
2007-12-11 11:15:00,3.56298,3.56747,3.55923,3.56651,5260000.0
2007-12-11 11:16:00,3.56031,3.56576,3.55568,3.56455,5260000.0
2007-12-11 11:17:00,3.56202,3.56426,3.55041,3.55705,5260000.0
2007-12-11 11:18:00,3.56563,3.567,3.55522,3.56341,5250000.0
2007-12-11 11:19:00,3.56129,3.56659,3.5595,3.56659,4510000.0
2007-12-11 11:20:00,3.55839,3.5706,3.55839,3.56508,4880000.0
2007-12-11 11:21:00,3.56066,3.56553,3.55255,3.56431,7140000.0
2007-12-11 11:22:00,3.56408,3.56694,3.56258,3.56618,6030000.0
2007-12-11 11:23:00,3.56385,3.56581,3.558,3.56236,4880000.0
2007-12-11 11:24:00,3.55643,3.56467,3.55394,3.55997,4510000.0
2007-12-11 11:25:00,3.56128,3.56616,3.5591,3.56616,5640000.0
2007-12-11 11:26:00,3.56227,3.56633,3.56081,3.56601,4510000.0
2007-12-11 11:27:00,3.56436,3.56552,3.55867,3.56552,6030000.0
2007-12-11 11:28:00,3.55951,3.5697,3.55762,3.56453,6020000.0
2007-12-11 11:29:00,3.55789,3.56519,3.55789,3.56167,9780000.0
2007-12-11 11:30:00,3.56331,3.56374,3.55581,3.55581,5640000.0
2007-12-11 11:31:00,3.56315,3.56315,3.55225,3.55407,4510000.0
2007-12-11 11:32:00,3.56477,3.56578,3.55237,3.55901,5660000.0
2007-12-11 11:33:00,3.5644,3.56466,3.55676,3.56465,6010000.0
2007-12-11 11:34:00,3.56409,3.56409,3.55556,3.55964,4880000.0
2007-12-11 11:35:00,3.56222,3.56369,3.55768,3.56304,6020000.0
2007-12-11 11:36:00,3.56276,3.56708,3.55795,3.56645,8260000.0
2007-12-11 11:37:00,3.56633,3.56633,3.55826,3.56592,7140000.0
2007-12-11 11:38:00,3.56481,3.56556,3.55611,3.56556,5260000.0
2007-12-11 11:39:00,3.56064,3.56569,3.55973,3.56569,4510000.0
2007-12-11 11:40:00,3.5574,3.56401,3.55527,3.55527,4880000.0
2007-12-11 11:41:00,3.56156,3.56276,3.5506,3.56276,5640000.0
2007-12-11 11:42:00,3.56394,3.56572,3.56093,3.56093,4510000.0
2007-12-11 11:43:00,3.55906,3.56527,3.55874,3.563,7890000.0
2007-12-11 11:44:00,3.56154,3.5662,3.55845,3.55931,5260000.0
2007-12-11 11:45:00,3.56166,3.56743,3.56166,3.5653,4510000.0
2007-12-11 11:46:00,3.55998,3.56584,3.55624,3.56584,7140000.0
2007-12-11 11:47:00,3.55967,3.56729,3.55907,3.56729,4520000.0
2007-12-11 11:48:00,3.56583,3.56583,3.55415,3.56397,5660000.0
2007-12-11 11:49:00,3.56078,3.56368,3.55628,3.55716,5640000.0
2007-12-11 11:50:00,3.56249,3.56249,3.55312,3.55809,6010000.0
2007-12-11 11:51:00,3.56608,3.56608,3.56041,3.56268,4520000.0
2007-12-11 11:52:00,3.56339,3.5648,3.55628,3.5648,4880000.0
2007-12-11 11:53:00,3.56044,3.56514,3.55576,3.55576,7880000.0
2007-12-11 11:54:00,3.56518,3.56593,3.55837,3.56069,6390000.0
2007-12-11 11:55:00,3.56035,3.56617,3.55683,3.56289,4520000.0
2007-12-11 11:56:00,3.56003,3.565,3.56003,3.5602,4880000.0
2007-12-11 11:57:00,3.5561,3.56657,3.55577,3.56286,6010000.0
2007-12-11 11:58:00,3.56296,3.56646,3.55682,3.55924,6010000.0
2007-12-11 11:59:00,3.56164,3.5642,3.55703,3.56399,7150000.0
2007-12-11 12:00:00,3.56162,3.56551,3.55909,3.56551,3770000.0
2007-12-11 12:01:00,3.56034,3.56484,3.55462,3.56185,6770000.0
2007-12-11 12:02:00,3.56513,3.56615,3.55482,3.56539,7510000.0
2007-12-11 12:03:00,3.55975,3.56548,3.55937,3.56548,4510000.0
2007-12-11 12:04:00,3.56207,3.56503,3.55952,3.56459,6380000.0
2007-12-11 12:05:00,3.56214,3.56339,3.5558,3.56003,5260000.0
2007-12-11 12:06:00,3.56005,3.56505,3.55552,3.55552,4140000.0
2007-12-11 12:07:00,3.5579,3.56737,3.55777,3.56236,4890000.0
2007-12-11 12:08:00,3.56124,3.56556,3.55415,3.56556,4510000.0
2007-12-11 12:09:00,3.56019,3.56582,3.5594,3.56582,5260000.0
2007-12-11 12:10:00,3.56224,3.56502,3.56224,3.56498,4880000.0
2007-12-11 12:11:00,3.56572,3.56572,3.55495,3.55495,5250000.0
2007-12-11 12:12:00,3.5659,3.56643,3.55909,3.5605,7130000.0
2007-12-11 12:13:00,3.56207,3.56327,3.55497,3.55959,4510000.0
2007-12-11 12:14:00,3.56527,3.56683,3.55589,3.56621,6390000.0
2007-12-11 12:15:00,3.56633,3.56682,3.56064,3.56682,10510000.0
2007-12-11 12:16:00,3.55928,3.56565,3.55928,3.56167,4880000.0
2007-12-11 12:17:00,3.56518,3.56678,3.5612,3.5612,4880000.0
2007-12-11 12:18:00,3.56438,3.56584,3.55989,3.5646,5270000.0
2007-12-11 12:19:00,3.56563,3.56621,3.55779,3.56154,4880000.0
2007-12-11 12:20:00,3.56492,3.56522,3.55906,3.5615,5270000.0
2007-12-11 12:21:00,3.56674,3.56674,3.56004,3.56506,6390000.0
2007-12-11 12:22:00,3.56102,3.56623,3.56102,3.56579,5630000.0
2007-12-11 12:23:00,3.56072,3.56628,3.55907,3.5606,4520000.0
2007-12-11 12:24:00,3.55479,3.56517,3.55479,3.56517,7510000.0
2007-12-11 12:25:00,3.55883,3.56811,3.55805,3.56341,10880000.0
2007-12-11 12:26:00,3.56189,3.56772,3.55715,3.55732,7900000.0
2007-12-11 12:27:00,3.56647,3.56647,3.55827,3.56566,5260000.0
2007-12-11 12:28:00,3.56553,3.56553,3.55691,3.56382,5630000.0
2007-12-11 12:29:00,3.56308,3.56389,3.55699,3.56389,5260000.0
2007-12-11 12:30:00,3.56366,3.56519,3.55322,3.56519,16920000.0
2007-12-11 12:31:00,3.55977,3.56495,3.55894,3.5647,6010000.0
2007-12-11 12:32:00,3.55486,3.56501,3.55486,3.56111,7130000.0
2007-12-11 12:33:00,3.56148,3.56634,3.55415,3.56516,6000000.0
2007-12-11 12:34:00,3.55989,3.56551,3.55897,3.56551,4510000.0
2007-12-11 12:35:00,3.55994,3.56361,3.55887,3.56336,4890000.0
2007-12-11 12:36:00,3.56394,3.56592,3.55478,3.56247,4890000.0
2007-12-11 12:37:00,3.56559,3.5663,3.55659,3.5663,6400000.0
2007-12-11 12:38:00,3.5621,3.5676,3.56084,3.5676,5260000.0
2007-12-11 12:39:00,3.55876,3.56876,3.5579,3.56586,7510000.0
2007-12-11 12:40:00,3.56136,3.57145,3.56136,3.56775,5630000.0
2007-12-11 12:41:00,3.56365,3.56694,3.55614,3.56679,5640000.0
2007-12-11 12:42:00,3.56492,3.5704,3.56084,3.56918,8640000.0
2007-12-11 12:43:00,3.56824,3.56959,3.56386,3.5646,4900000.0
2007-12-11 12:44:00,3.56443,3.57039,3.56028,3.56954,4520000.0
2007-12-11 12:45:00,3.56849,3.56849,3.55923,3.56292,6000000.0
2007-12-11 12:46:00,3.56878,3.56994,3.55896,3.56887,5260000.0
2007-12-11 12:47:00,3.5656,3.56984,3.56181,3.56646,4510000.0
2007-12-11 12:48:00,3.56063,3.57,3.56063,3.56127,4890000.0
2007-12-11 12:49:00,3.56333,3.56868,3.55733,3.56195,4880000.0
2007-12-11 12:50:00,3.56917,3.56917,3.55846,3.56504,3770000.0
2007-12-11 12:51:00,3.56721,3.56895,3.56273,3.56846,5260000.0
2007-12-11 12:52:00,3.56697,3.56915,3.56434,3.56915,4890000.0
2007-12-11 12:53:00,3.56907,3.56953,3.56031,3.56953,6010000.0
2007-12-11 12:54:00,3.56824,3.56961,3.56012,3.56941,5630000.0
2007-12-11 12:55:00,3.5651,3.56656,3.56392,3.56656,4510000.0
2007-12-11 12:56:00,3.56298,3.56771,3.56224,3.56429,6010000.0
2007-12-11 12:57:00,3.55725,3.56798,3.55554,3.56798,10520000.0
2007-12-11 12:58:00,3.56316,3.56705,3.55831,3.55831,6770000.0
2007-12-11 12:59:00,3.56608,3.56836,3.55942,3.56701,5260000.0
2007-12-11 13:00:00,3.5683,3.57058,3.563,3.56916,8260000.0
2007-12-11 13:01:00,3.56442,3.56941,3.55928,3.5688,7150000.0
2007-12-11 13:02:00,3.56294,3.57062,3.5601,3.56848,5630000.0
2007-12-11 13:03:00,3.56053,3.56998,3.55845,3.56998,9000000.0
2007-12-11 13:04:00,3.56907,3.56907,3.55748,3.56481,5260000.0
2007-12-11 13:05:00,3.56332,3.57176,3.56167,3.5694,3780000.0
2007-12-11 13:06:00,3.56613,3.56872,3.55999,3.56848,6750000.0
2007-12-11 13:07:00,3.56498,3.56889,3.5628,3.5628,4510000.0
2007-12-11 13:08:00,3.56731,3.56833,3.56146,3.56764,5260000.0
2007-12-11 13:09:00,3.56372,3.56903,3.55709,3.56854,12410000.0
2007-12-11 13:10:00,3.56245,3.56782,3.56061,3.5677,4140000.0
2007-12-11 13:11:00,3.56864,3.56864,3.55636,3.56619,4880000.0
2007-12-11 13:12:00,3.56668,3.56915,3.56028,3.56513,6770000.0
2007-12-11 13:13:00,3.56759,3.569,3.55787,3.569,6400000.0
2007-12-11 13:14:00,3.56473,3.57245,3.56041,3.56775,9380000.0
2007-12-11 13:15:00,3.56254,3.56716,3.56171,3.56297,7880000.0
2007-12-11 13:16:00,3.56289,3.56962,3.55972,3.5655,6380000.0
2007-12-11 13:17:00,3.56468,3.56936,3.55908,3.56636,5260000.0
2007-12-11 13:18:00,3.56659,3.5684,3.55827,3.5684,5650000.0
2007-12-11 13:19:00,3.56621,3.56998,3.56347,3.56545,7500000.0
2007-12-11 13:20:00,3.56507,3.56507,3.55701,3.56291,5630000.0
2007-12-11 13:21:00,3.56577,3.56719,3.55653,3.56691,6030000.0
2007-12-11 13:22:00,3.56828,3.56828,3.55947,3.5643,4900000.0
2007-12-11 13:23:00,3.56342,3.56881,3.56078,3.56615,6390000.0
2007-12-11 13:24:00,3.56264,3.56883,3.55875,3.56883,4140000.0
2007-12-11 13:25:00,3.5671,3.56902,3.5587,3.56746,6010000.0
2007-12-11 13:26:00,3.56825,3.56869,3.56283,3.56821,5630000.0
2007-12-11 13:27:00,3.56994,3.57089,3.56493,3.56596,6760000.0
2007-12-11 13:28:00,3.5657,3.56941,3.56239,3.56941,6400000.0
2007-12-11 13:29:00,3.56728,3.56889,3.56249,3.56889,3770000.0
2007-12-11 13:30:00,3.5652,3.57018,3.56398,3.5683,8250000.0
2007-12-11 13:31:00,3.56499,3.56977,3.562,3.56467,3770000.0
2007-12-11 13:32:00,3.56861,3.56861,3.56025,3.56295,5630000.0
2007-12-11 13:33:00,3.5613,3.56646,3.55564,3.5609,10900000.0
2007-12-11 13:34:00,3.56263,3.56646,3.55816,3.56151,7140000.0
2007-12-11 13:35:00,3.56517,3.56517,3.55528,3.5632,5260000.0
2007-12-11 13:36:00,3.55589,3.56687,3.55589,3.56645,6020000.0
2007-12-11 13:37:00,3.56452,3.56488,3.5553,3.56456,6760000.0
2007-12-11 13:38:00,3.56638,3.56638,3.55908,3.55908,4890000.0
2007-12-11 13:39:00,3.56357,3.56357,3.55683,3.55712,4510000.0
2007-12-11 13:40:00,3.55414,3.565,3.55299,3.565,6390000.0
2007-12-11 13:41:00,3.56529,3.56537,3.55592,3.55592,4900000.0
2007-12-11 13:42:00,3.56256,3.56793,3.55641,3.56582,6010000.0
2007-12-11 13:43:00,3.56056,3.56542,3.55512,3.56497,7140000.0
2007-12-11 13:44:00,3.56543,3.56543,3.55328,3.56016,9760000.0
2007-12-11 13:45:00,3.56418,3.56591,3.5583,3.56114,7140000.0
2007-12-11 13:46:00,3.55843,3.56693,3.55607,3.56693,9020000.0
2007-12-11 13:47:00,3.56493,3.56856,3.56079,3.5634,5630000.0
2007-12-11 13:48:00,3.56026,3.56699,3.55455,3.56608,5270000.0
2007-12-11 13:49:00,3.56073,3.56579,3.56073,3.56568,5630000.0
2007-12-11 13:50:00,3.56455,3.56469,3.55242,3.56469,7140000.0
2007-12-11 13:51:00,3.56665,3.56665,3.5605,3.5631,4510000.0
2007-12-11 13:52:00,3.56072,3.56637,3.55887,3.55907,6010000.0
2007-12-11 13:53:00,3.56016,3.56559,3.55215,3.55861,9770000.0
2007-12-11 13:54:00,3.56571,3.56571,3.55421,3.5555,14290000.0
2007-12-11 13:55:00,3.56552,3.5663,3.55904,3.56601,5650000.0
2007-12-11 13:56:00,3.56541,3.56654,3.55846,3.56654,4880000.0
2007-12-11 13:57:00,3.56127,3.56504,3.55462,3.56102,5640000.0
2007-12-11 13:58:00,3.56026,3.56739,3.56025,3.56584,5260000.0
2007-12-11 13:59:00,3.56223,3.56634,3.56021,3.5634,7140000.0
2007-12-11 14:00:00,3.56475,3.56773,3.55775,3.56146,10900000.0
2007-12-11 14:01:00,3.56013,3.56566,3.55424,3.56566,3770000.0
2007-12-11 14:02:00,3.55886,3.56512,3.5508,3.56191,6390000.0
2007-12-11 14:03:00,3.56412,3.56751,3.55679,3.56281,10920000.0
2007-12-11 14:04:00,3.56545,3.56545,3.55501,3.5561,5630000.0
2007-12-11 14:05:00,3.56007,3.56604,3.55678,3.56569,5630000.0
2007-12-11 14:06:00,3.56333,3.56333,3.5509,3.55859,9020000.0
2007-12-11 14:07:00,3.56469,3.56595,3.556,3.56323,6760000.0
2007-12-11 14:08:00,3.55318,3.56574,3.55318,3.56574,4520000.0
2007-12-11 14:09:00,3.56101,3.56638,3.5593,3.56273,5630000.0
2007-12-11 14:10:00,3.56499,3.56537,3.55321,3.55728,6020000.0
2007-12-11 14:11:00,3.56515,3.56515,3.55271,3.55798,6770000.0
2007-12-11 14:12:00,3.56108,3.56546,3.55512,3.56546,7140000.0
2007-12-11 14:13:00,3.56159,3.56609,3.55706,3.56609,6760000.0
2007-12-11 14:14:00,3.56561,3.56561,3.55236,3.55999,4510000.0
2007-12-11 14:15:00,3.56437,3.56437,3.55743,3.55927,9020000.0
2007-12-11 14:16:00,3.5645,3.56652,3.55373,3.56652,5280000.0
2007-12-11 14:17:00,3.56567,3.56712,3.55775,3.56712,4900000.0
2007-12-11 14:18:00,3.55925,3.56783,3.5576,3.56608,5640000.0
2007-12-11 14:19:00,3.56546,3.56776,3.56172,3.56374,4520000.0
2007-12-11 14:20:00,3.55533,3.56455,3.55533,3.55762,4880000.0
2007-12-11 14:21:00,3.56036,3.56849,3.55985,3.56849,6380000.0
2007-12-11 14:22:00,3.56157,3.56885,3.55793,3.56417,7890000.0
2007-12-11 14:23:00,3.5587,3.56744,3.5587,3.56385,7140000.0
2007-12-11 14:24:00,3.56265,3.56797,3.55665,3.56666,9020000.0
2007-12-11 14:25:00,3.56604,3.56786,3.55881,3.5641,10530000.0
2007-12-11 14:26:00,3.56433,3.5683,3.56128,3.5634,5260000.0
2007-12-11 14:27:00,3.56654,3.56988,3.55972,3.56988,6010000.0
2007-12-11 14:28:00,3.56385,3.57068,3.56269,3.56626,6770000.0
2007-12-11 14:29:00,3.56968,3.57138,3.56451,3.57138,3770000.0
2007-12-11 14:30:00,3.57034,3.57268,3.56508,3.57179,7890000.0
2007-12-11 14:31:00,3.56819,3.57029,3.56497,3.56528,6390000.0
2007-12-11 14:32:00,3.56112,3.57106,3.55996,3.57098,7890000.0
2007-12-11 14:33:00,3.56534,3.57049,3.56317,3.56917,7510000.0
2007-12-11 14:34:00,3.5653,3.57102,3.5653,3.57102,4880000.0
2007-12-11 14:35:00,3.5688,3.57074,3.55934,3.57074,4890000.0
2007-12-11 14:36:00,3.57237,3.57237,3.56177,3.57092,5280000.0
2007-12-11 14:37:00,3.5685,3.57025,3.56633,3.5668,4510000.0
2007-12-11 14:38:00,3.57135,3.57202,3.56471,3.56917,7130000.0
2007-12-11 14:39:00,3.56589,3.57331,3.56589,3.57148,5260000.0
2007-12-11 14:40:00,3.56895,3.572,3.56631,3.5711,4890000.0
2007-12-11 14:41:00,3.56844,3.57209,3.56172,3.57088,4880000.0
2007-12-11 14:42:00,3.5711,3.57155,3.56118,3.56852,5660000.0
2007-12-11 14:43:00,3.57048,3.57148,3.56433,3.57148,7130000.0
2007-12-11 14:44:00,3.57104,3.57104,3.55953,3.56873,8270000.0
2007-12-11 14:45:00,3.57028,3.57177,3.56005,3.56974,7520000.0
2007-12-11 14:46:00,3.57081,3.57252,3.56375,3.56739,6010000.0
2007-12-11 14:47:00,3.56592,3.57229,3.56102,3.57039,6030000.0
2007-12-11 14:48:00,3.56739,3.56982,3.56271,3.56982,6000000.0
2007-12-11 14:49:00,3.57101,3.5754,3.56536,3.57209,6020000.0
2007-12-11 14:50:00,3.56715,3.57332,3.56654,3.57165,9390000.0
2007-12-11 14:51:00,3.56648,3.57098,3.56546,3.56546,4520000.0
2007-12-11 14:52:00,3.57166,3.57166,3.56183,3.56207,4890000.0
2007-12-11 14:53:00,3.5681,3.57248,3.5659,3.5673,5640000.0
2007-12-11 14:54:00,3.56636,3.57452,3.56581,3.57324,6020000.0
2007-12-11 14:55:00,3.57158,3.57158,3.56286,3.56847,5650000.0
2007-12-11 14:56:00,3.56193,3.57291,3.56193,3.56388,4900000.0
2007-12-11 14:57:00,3.5662,3.57153,3.56039,3.57153,6390000.0
2007-12-11 14:58:00,3.56239,3.57207,3.56049,3.56279,4890000.0
2007-12-11 14:59:00,3.56931,3.57066,3.55985,3.56092,12770000.0
2007-12-11 15:00:00,3.57072,3.57072,3.56382,3.56469,10520000.0
2007-12-11 15:01:00,3.57076,3.573,3.5665,3.57017,7520000.0
2007-12-11 15:02:00,3.5668,3.57159,3.56138,3.57046,7520000.0
2007-12-11 15:03:00,3.56915,3.57085,3.56049,3.56456,6750000.0
2007-12-11 15:04:00,3.56833,3.57144,3.56145,3.57011,9760000.0
2007-12-11 15:05:00,3.56531,3.57212,3.56179,3.57212,4520000.0
2007-12-11 15:06:00,3.56432,3.57077,3.5613,3.57077,7520000.0
2007-12-11 15:07:00,3.56389,3.57354,3.56389,3.57079,4520000.0
2007-12-11 15:08:00,3.56764,3.57076,3.56498,3.56662,4520000.0
2007-12-11 15:09:00,3.57004,3.5718,3.56247,3.57124,6760000.0
2007-12-11 15:10:00,3.57066,3.57152,3.56153,3.57152,7510000.0
2007-12-11 15:11:00,3.56128,3.57102,3.56128,3.56701,5630000.0
2007-12-11 15:12:00,3.56654,3.57138,3.56654,3.57027,5640000.0
2007-12-11 15:13:00,3.57029,3.57029,3.55923,3.56344,4510000.0
2007-12-11 15:14:00,3.56974,3.56974,3.55873,3.56852,14270000.0
2007-12-11 15:15:00,3.56749,3.57034,3.56455,3.56455,4510000.0
2007-12-11 15:16:00,3.56584,3.57036,3.56134,3.56984,5630000.0
2007-12-11 15:17:00,3.5695,3.57034,3.55836,3.57034,9760000.0
2007-12-11 15:18:00,3.57103,3.57347,3.56277,3.57201,6770000.0
2007-12-11 15:19:00,3.56463,3.56971,3.56206,3.56207,5630000.0
2007-12-11 15:20:00,3.57153,3.57153,3.56196,3.56522,6000000.0
2007-12-11 15:21:00,3.56548,3.56941,3.55906,3.56246,7530000.0
2007-12-11 15:22:00,3.56474,3.56968,3.56423,3.56967,4510000.0
2007-12-11 15:23:00,3.5685,3.56999,3.55761,3.56955,5660000.0
2007-12-11 15:24:00,3.5652,3.56971,3.55744,3.56721,6390000.0
2007-12-11 15:25:00,3.5684,3.5684,3.56128,3.5647,5250000.0
2007-12-11 15:26:00,3.56966,3.5703,3.56043,3.56948,6020000.0
2007-12-11 15:27:00,3.56417,3.56803,3.55544,3.56455,9030000.0
2007-12-11 15:28:00,3.56524,3.56875,3.56313,3.566,4880000.0
2007-12-11 15:29:00,3.56352,3.56629,3.55649,3.55671,4520000.0
2007-12-11 15:30:00,3.56966,3.56966,3.56372,3.56372,7530000.0
2007-12-11 15:31:00,3.56415,3.5699,3.55924,3.56196,7140000.0
2007-12-11 15:32:00,3.56684,3.56727,3.55966,3.56727,4510000.0
2007-12-11 15:33:00,3.56843,3.56892,3.55987,3.56892,3400000.0
2007-12-11 15:34:00,3.56615,3.56966,3.56231,3.56575,7880000.0
2007-12-11 15:35:00,3.56418,3.56736,3.56188,3.56297,6030000.0
2007-12-11 15:36:00,3.5692,3.5692,3.55735,3.56493,5650000.0
2007-12-11 15:37:00,3.56896,3.57007,3.56024,3.56024,4890000.0
2007-12-11 15:38:00,3.5621,3.56773,3.5593,3.56773,7500000.0
2007-12-11 15:39:00,3.5688,3.5688,3.5629,3.56867,6000000.0
2007-12-11 15:40:00,3.56889,3.56893,3.55799,3.56862,7510000.0
2007-12-11 15:41:00,3.56549,3.56724,3.5566,3.56724,8270000.0
2007-12-11 15:42:00,3.56296,3.56977,3.56208,3.56208,5260000.0
2007-12-11 15:43:00,3.56068,3.57112,3.56068,3.5656,4510000.0
2007-12-11 15:44:00,3.56744,3.56942,3.55906,3.56654,8250000.0
2007-12-11 15:45:00,3.56631,3.56992,3.56036,3.56992,4510000.0
2007-12-11 15:46:00,3.5693,3.5693,3.55711,3.56819,4890000.0
2007-12-11 15:47:00,3.55877,3.56743,3.55877,3.56494,7500000.0
2007-12-11 15:48:00,3.56126,3.56955,3.56126,3.56814,6760000.0
2007-12-11 15:49:00,3.56434,3.56762,3.55664,3.56387,4510000.0
2007-12-11 15:50:00,3.56883,3.56883,3.56109,3.56853,5630000.0
2007-12-11 15:51:00,3.56297,3.56783,3.56137,3.56667,7880000.0
2007-12-11 15:52:00,3.56605,3.56904,3.56,3.56904,6380000.0
2007-12-11 15:53:00,3.56246,3.57137,3.56104,3.5664,7510000.0
2007-12-11 15:54:00,3.56444,3.56978,3.56415,3.56566,7140000.0
2007-12-11 15:55:00,3.56768,3.56871,3.56129,3.56824,5250000.0
2007-12-11 15:56:00,3.56892,3.56892,3.5629,3.56768,4890000.0
2007-12-11 15:57:00,3.56293,3.5686,3.56157,3.5686,5630000.0
2007-12-11 15:58:00,3.56803,3.56911,3.56412,3.56897,7140000.0
2007-12-11 15:59:00,3.56461,3.568,3.5602,3.568,10890000.0
2007-12-11 16:00:00,3.5692,3.5692,3.56001,3.56697,5260000.0
2007-12-11 16:01:00,3.56552,3.57034,3.55745,3.56426,9020000.0
2007-12-11 16:02:00,3.56334,3.56955,3.56334,3.56955,5630000.0
2007-12-11 16:03:00,3.56467,3.56966,3.56467,3.56813,5260000.0
2007-12-11 16:04:00,3.56543,3.5686,3.5598,3.5686,6750000.0
2007-12-11 16:05:00,3.56318,3.5682,3.5607,3.56801,6010000.0
2007-12-11 16:06:00,3.56845,3.56941,3.55622,3.56362,9390000.0
2007-12-11 16:07:00,3.56724,3.56792,3.56091,3.56792,4140000.0
2007-12-11 16:08:00,3.56162,3.56746,3.5579,3.56745,7130000.0
2007-12-11 16:09:00,3.56312,3.56766,3.56162,3.56766,7140000.0
2007-12-11 16:10:00,3.569,3.56927,3.55685,3.56927,10530000.0
2007-12-11 16:11:00,3.56953,3.56953,3.56374,3.56802,7510000.0
2007-12-11 16:12:00,3.56214,3.56808,3.5614,3.56808,8260000.0
2007-12-11 16:13:00,3.56622,3.56786,3.56205,3.56786,5640000.0
2007-12-11 16:14:00,3.56774,3.56774,3.55336,3.56562,4510000.0
2007-12-11 16:15:00,3.56435,3.56728,3.56144,3.56144,4880000.0
2007-12-11 16:16:00,3.56834,3.56834,3.55849,3.56765,6020000.0
2007-12-11 16:17:00,3.56326,3.56695,3.55982,3.56683,3770000.0
2007-12-11 16:18:00,3.56223,3.56941,3.55806,3.56578,8280000.0
2007-12-11 16:19:00,3.56549,3.56647,3.56265,3.56647,5260000.0
2007-12-11 16:20:00,3.56102,3.56657,3.55587,3.56457,7140000.0
2007-12-11 16:21:00,3.56787,3.56787,3.55958,3.56128,5640000.0
2007-12-11 16:22:00,3.56233,3.56544,3.55565,3.5645,4510000.0
2007-12-11 16:23:00,3.56431,3.56506,3.56347,3.56492,7130000.0
2007-12-11 16:24:00,3.56093,3.56518,3.55606,3.56131,7510000.0
2007-12-11 16:25:00,3.56411,3.56469,3.55929,3.56266,4510000.0
2007-12-11 16:26:00,3.56547,3.56547,3.55408,3.56346,6000000.0
2007-12-11 16:27:00,3.55892,3.56523,3.5523,3.56321,13140000.0
2007-12-11 16:28:00,3.5645,3.5645,3.5571,3.55987,6400000.0
2007-12-11 16:29:00,3.56461,3.56461,3.55726,3.55916,4520000.0
2007-12-11 16:30:00,3.56609,3.56609,3.55869,3.56253,6390000.0
2007-12-11 16:31:00,3.56126,3.56747,3.55857,3.5601,10910000.0
2007-12-11 16:32:00,3.56223,3.56604,3.55877,3.56154,5630000.0
2007-12-11 16:33:00,3.55792,3.56329,3.55708,3.56329,6010000.0
2007-12-11 16:34:00,3.5632,3.56423,3.55278,3.56423,5260000.0
2007-12-11 16:35:00,3.55992,3.56457,3.5531,3.55545,12030000.0
2007-12-11 16:36:00,3.56505,3.56505,3.55581,3.55581,7520000.0
2007-12-11 16:37:00,3.56089,3.56541,3.55962,3.56058,5640000.0
2007-12-11 16:38:00,3.55878,3.5638,3.55167,3.5638,9780000.0
2007-12-11 16:39:00,3.56086,3.56543,3.5577,3.56543,7130000.0
2007-12-11 16:40:00,3.55564,3.56534,3.55564,3.56534,5250000.0
2007-12-11 16:41:00,3.56002,3.5645,3.5566,3.56411,6020000.0
2007-12-11 16:42:00,3.5613,3.56392,3.55522,3.56392,4520000.0
2007-12-11 16:43:00,3.5597,3.56464,3.5577,3.56411,4880000.0
2007-12-11 16:44:00,3.55927,3.56444,3.55445,3.56444,4890000.0
2007-12-11 16:45:00,3.56117,3.56117,3.55302,3.55997,7140000.0
2007-12-11 16:46:00,3.55481,3.56407,3.55481,3.56407,6770000.0
2007-12-11 16:47:00,3.56116,3.56344,3.55793,3.55964,6020000.0
2007-12-11 16:48:00,3.55479,3.56499,3.55479,3.56426,4140000.0
2007-12-11 16:49:00,3.56021,3.56541,3.55335,3.56327,7520000.0
2007-12-11 16:50:00,3.56235,3.56569,3.55666,3.56569,4880000.0
2007-12-11 16:51:00,3.56091,3.56164,3.55193,3.55991,6020000.0
2007-12-11 16:52:00,3.55643,3.56395,3.5531,3.5638,7880000.0
2007-12-11 16:53:00,3.56512,3.56512,3.56003,3.56008,5270000.0
2007-12-11 16:54:00,3.55693,3.56562,3.55693,3.56289,6390000.0
2007-12-11 16:55:00,3.56579,3.56579,3.55503,3.56358,5630000.0
2007-12-11 16:56:00,3.55982,3.56399,3.55524,3.55524,6010000.0
2007-12-11 16:57:00,3.56037,3.56546,3.55515,3.55515,5630000.0
2007-12-11 16:58:00,3.56005,3.56366,3.55766,3.56364,6400000.0
2007-12-11 16:59:00,3.56626,3.56744,3.55765,3.56442,10880000.0
2007-12-11 17:00:00,3.56458,3.56483,3.55564,3.55564,8630000.0
2007-12-11 17:01:00,3.56417,3.56417,3.55073,3.56133,6030000.0
2007-12-11 17:02:00,3.56044,3.5665,3.55924,3.5665,5270000.0
2007-12-11 17:03:00,3.561,3.5632,3.55531,3.56038,4150000.0
2007-12-11 17:04:00,3.56092,3.5648,3.55216,3.55656,6380000.0
2007-12-11 17:05:00,3.55802,3.56258,3.55502,3.55548,4890000.0
2007-12-11 17:06:00,3.56251,3.56251,3.5501,3.5501,6400000.0
2007-12-11 17:07:00,3.56187,3.56285,3.55619,3.56044,8650000.0
2007-12-11 17:08:00,3.54716,3.55339,3.54178,3.55339,5640000.0
2007-12-11 17:09:00,3.56311,3.56311,3.55045,3.55853,6790000.0
2007-12-11 17:10:00,3.56343,3.56343,3.55418,3.5629,5260000.0
2007-12-11 17:11:00,3.55423,3.55968,3.54993,3.55952,6390000.0
2007-12-11 17:12:00,3.55952,3.55952,3.55422,3.55577,6380000.0
2007-12-11 17:13:00,3.56357,3.56357,3.55741,3.56158,5260000.0
2007-12-11 17:14:00,3.56106,3.5653,3.55662,3.56111,12390000.0
2007-12-11 17:15:00,3.56388,3.56454,3.55627,3.56065,10900000.0
2007-12-11 17:16:00,3.55673,3.56369,3.55625,3.55976,7520000.0
2007-12-11 17:17:00,3.56274,3.56384,3.55729,3.56361,5640000.0
2007-12-11 17:18:00,3.56533,3.56614,3.55176,3.55176,4880000.0
2007-12-11 17:19:00,3.55487,3.56433,3.55487,3.56366,4900000.0
2007-12-11 17:20:00,3.56008,3.56428,3.55236,3.56428,4510000.0
2007-12-11 17:21:00,3.561,3.56537,3.55533,3.56175,5280000.0
2007-12-11 17:22:00,3.55563,3.56436,3.5529,3.56436,11660000.0
2007-12-11 17:23:00,3.56546,3.56546,3.55589,3.56482,4890000.0
2007-12-11 17:24:00,3.55736,3.56599,3.55653,3.56477,10150000.0
2007-12-11 17:25:00,3.55997,3.56398,3.55401,3.55449,6770000.0
2007-12-11 17:26:00,3.5654,3.56567,3.55921,3.56536,5270000.0
2007-12-11 17:27:00,3.56552,3.56552,3.55814,3.56014,9010000.0
2007-12-11 17:28:00,3.55682,3.56622,3.55532,3.56355,6400000.0
2007-12-11 17:29:00,3.56468,3.56589,3.55419,3.56556,6770000.0
2007-12-11 17:30:00,3.56662,3.56841,3.55813,3.55826,5270000.0
2007-12-11 17:31:00,3.56571,3.56571,3.55616,3.55915,7140000.0
2007-12-11 17:32:00,3.56065,3.56523,3.56065,3.56447,7890000.0
2007-12-11 17:33:00,3.56474,3.56774,3.55541,3.56613,12400000.0
2007-12-11 17:34:00,3.56404,3.56404,3.55386,3.55995,4880000.0
2007-12-11 17:35:00,3.56429,3.56612,3.5555,3.56612,9760000.0
2007-12-11 17:36:00,3.56137,3.56494,3.55477,3.55826,3770000.0
2007-12-11 17:37:00,3.56084,3.56647,3.55617,3.55972,6390000.0
2007-12-11 17:38:00,3.55827,3.56539,3.55299,3.56539,13540000.0
2007-12-11 17:39:00,3.56334,3.56539,3.55578,3.55994,8640000.0
2007-12-11 17:40:00,3.56141,3.5662,3.55432,3.5625,10150000.0
2007-12-11 17:41:00,3.56652,3.56656,3.55601,3.56083,6010000.0
2007-12-11 17:42:00,3.55519,3.56367,3.55236,3.56041,12390000.0
2007-12-11 17:43:00,3.55968,3.56519,3.55448,3.56106,14270000.0
2007-12-11 17:44:00,3.56585,3.56585,3.55869,3.56032,3770000.0
2007-12-11 17:45:00,3.56126,3.56674,3.55371,3.56674,8270000.0
2007-12-11 17:46:00,3.56221,3.56676,3.55735,3.56545,4520000.0
2007-12-11 17:47:00,3.56233,3.56737,3.56233,3.56643,7140000.0
2007-12-11 17:48:00,3.56704,3.56704,3.55842,3.55842,4510000.0
2007-12-11 17:49:00,3.56612,3.56734,3.56029,3.56542,4510000.0
2007-12-11 17:50:00,3.55726,3.56806,3.55726,3.56413,8250000.0
2007-12-11 17:51:00,3.558,3.5645,3.55328,3.56238,7510000.0
2007-12-11 17:52:00,3.5663,3.56695,3.55897,3.56547,7500000.0
2007-12-11 17:53:00,3.56731,3.56731,3.5589,3.56663,6010000.0
2007-12-11 17:54:00,3.56511,3.56674,3.55605,3.56674,6010000.0
2007-12-11 17:55:00,3.56465,3.56851,3.55835,3.56546,9020000.0
2007-12-11 17:56:00,3.56648,3.56943,3.55879,3.56329,6760000.0
2007-12-11 17:57:00,3.56301,3.56715,3.55795,3.56374,7910000.0
2007-12-11 17:58:00,3.56597,3.56597,3.55753,3.56488,9400000.0
2007-12-11 17:59:00,3.56477,3.56652,3.55629,3.56652,11270000.0
2007-12-11 18:00:00,3.56448,3.56663,3.55735,3.56126,13900000.0
2007-12-11 18:01:00,3.56482,3.56781,3.55773,3.55773,4510000.0
2007-12-11 18:02:00,3.56638,3.56638,3.55323,3.56625,10900000.0
2007-12-11 18:03:00,3.56606,3.56621,3.55654,3.55745,5260000.0
2007-12-11 18:04:00,3.562,3.56817,3.55872,3.55945,8660000.0
2007-12-11 18:05:00,3.56279,3.56691,3.55643,3.56651,9400000.0
2007-12-11 18:06:00,3.55772,3.56594,3.55378,3.56594,7140000.0
2007-12-11 18:07:00,3.56137,3.56752,3.55885,3.55885,4150000.0
2007-12-11 18:08:00,3.56151,3.56762,3.55845,3.56647,7140000.0
2007-12-11 18:09:00,3.56542,3.5667,3.56146,3.5667,4140000.0
2007-12-11 18:10:00,3.56757,3.56757,3.55359,3.5641,4890000.0
2007-12-11 18:11:00,3.56505,3.56628,3.56185,3.56314,4140000.0
2007-12-11 18:12:00,3.56719,3.56719,3.5579,3.56447,10520000.0
2007-12-11 18:13:00,3.56578,3.56825,3.55969,3.56299,4510000.0
2007-12-11 18:14:00,3.56723,3.56723,3.55697,3.56591,10520000.0
2007-12-11 18:15:00,3.56367,3.57056,3.55946,3.56535,7890000.0
2007-12-11 18:16:00,3.56082,3.57234,3.56082,3.56826,10130000.0
2007-12-11 18:17:00,3.5649,3.56858,3.56395,3.56858,5260000.0
2007-12-11 18:18:00,3.56618,3.56773,3.55962,3.56773,5250000.0
2007-12-11 18:19:00,3.56391,3.57195,3.5631,3.56414,5650000.0
2007-12-11 18:20:00,3.56296,3.56708,3.56232,3.56232,4510000.0
2007-12-11 18:21:00,3.56574,3.5697,3.55941,3.56502,10530000.0
2007-12-11 18:22:00,3.56757,3.57003,3.55892,3.56836,6760000.0
2007-12-11 18:23:00,3.56783,3.56802,3.56182,3.56383,3400000.0
2007-12-11 18:24:00,3.56902,3.57087,3.55865,3.56973,15040000.0
2007-12-11 18:25:00,3.56323,3.56723,3.55853,3.56178,6770000.0
2007-12-11 18:26:00,3.56827,3.56938,3.55944,3.56419,9770000.0
2007-12-11 18:27:00,3.56119,3.56903,3.56119,3.56903,4140000.0
2007-12-11 18:28:00,3.56755,3.56815,3.5625,3.5668,5260000.0
2007-12-11 18:29:00,3.56764,3.56764,3.55683,3.56628,7140000.0
2007-12-11 18:30:00,3.56828,3.56843,3.56164,3.56521,4910000.0
2007-12-11 18:31:00,3.56091,3.56804,3.56091,3.56696,5640000.0
2007-12-11 18:32:00,3.56718,3.56718,3.55855,3.55855,5260000.0
2007-12-11 18:33:00,3.56362,3.56706,3.55767,3.56627,7140000.0
2007-12-11 18:34:00,3.55651,3.56524,3.55651,3.56237,5630000.0
2007-12-11 18:35:00,3.55841,3.56564,3.55752,3.56564,10140000.0
2007-12-11 18:36:00,3.56034,3.56618,3.5539,3.56618,5260000.0
2007-12-11 18:37:00,3.56035,3.56566,3.55677,3.56241,10160000.0
2007-12-11 18:38:00,3.56169,3.5669,3.5607,3.56178,10520000.0
2007-12-11 18:39:00,3.56538,3.56538,3.55159,3.56393,8250000.0
2007-12-11 18:40:00,3.56068,3.56645,3.55935,3.56241,5630000.0
2007-12-11 18:41:00,3.56528,3.56712,3.55787,3.56568,6000000.0
2007-12-11 18:42:00,3.5608,3.56587,3.55502,3.55893,7890000.0
2007-12-11 18:43:00,3.56628,3.56628,3.55892,3.56082,4880000.0
2007-12-11 18:44:00,3.56622,3.5669,3.55786,3.56412,4140000.0
2007-12-11 18:45:00,3.56266,3.56597,3.55725,3.56462,7520000.0
2007-12-11 18:46:00,3.56315,3.56766,3.55609,3.56678,6040000.0
2007-12-11 18:47:00,3.56683,3.56904,3.55904,3.56822,6010000.0
2007-12-11 18:48:00,3.55912,3.56643,3.55912,3.56539,6030000.0
2007-12-11 18:49:00,3.56398,3.56894,3.55962,3.56682,6380000.0
2007-12-11 18:50:00,3.5645,3.5705,3.5602,3.56248,7890000.0
2007-12-11 18:51:00,3.56625,3.56869,3.55948,3.56395,5260000.0
2007-12-11 18:52:00,3.56089,3.56524,3.55335,3.56524,7880000.0
2007-12-11 18:53:00,3.55878,3.56535,3.55577,3.55679,7530000.0
2007-12-11 18:54:00,3.56254,3.56758,3.56013,3.56392,8280000.0
2007-12-11 18:55:00,3.55592,3.56533,3.55592,3.5617,6010000.0
2007-12-11 18:56:00,3.56085,3.56573,3.55963,3.56429,4890000.0
2007-12-11 18:57:00,3.56569,3.56569,3.5557,3.56183,4880000.0
2007-12-11 18:58:00,3.56082,3.56556,3.55572,3.56416,7140000.0
2007-12-11 18:59:00,3.56039,3.56353,3.55682,3.55779,5650000.0
2007-12-11 19:00:00,3.56761,3.56761,3.55504,3.56729,9400000.0
2007-12-11 19:01:00,3.56691,3.56829,3.55873,3.56431,5260000.0
2007-12-11 19:02:00,3.56339,3.56736,3.56127,3.56736,6020000.0
2007-12-11 19:03:00,3.56022,3.56715,3.56022,3.56715,4150000.0
2007-12-11 19:04:00,3.56735,3.56735,3.55689,3.56004,7510000.0
2007-12-11 19:05:00,3.56863,3.56863,3.55823,3.56663,5630000.0
2007-12-11 19:06:00,3.5683,3.56856,3.55908,3.56628,5250000.0
2007-12-11 19:07:00,3.56436,3.56818,3.55863,3.56798,7880000.0
2007-12-11 19:08:00,3.56273,3.56709,3.56006,3.56053,6760000.0
2007-12-11 19:09:00,3.56693,3.56693,3.56178,3.56216,3010000.0
2007-12-11 19:10:00,3.5639,3.56718,3.55913,3.56502,5270000.0
2007-12-11 19:11:00,3.56466,3.56944,3.56466,3.56614,4520000.0
2007-12-11 19:12:00,3.56718,3.56719,3.55524,3.56719,8650000.0
2007-12-11 19:13:00,3.56712,3.56712,3.56177,3.56503,4890000.0
2007-12-11 19:14:00,3.56247,3.56717,3.55643,3.56717,5260000.0
2007-12-11 19:15:00,3.56733,3.56733,3.55531,3.56168,6010000.0
2007-12-11 19:16:00,3.56108,3.56648,3.556,3.55738,7140000.0
2007-12-11 19:17:00,3.55866,3.5684,3.55866,3.5662,6770000.0
2007-12-11 19:18:00,3.55998,3.56523,3.55573,3.56523,4510000.0
2007-12-11 19:19:00,3.56563,3.56694,3.56171,3.5623,3760000.0
2007-12-11 19:20:00,3.56723,3.56752,3.55878,3.56587,5260000.0
2007-12-11 19:21:00,3.56137,3.56846,3.56137,3.56165,5640000.0
2007-12-11 19:22:00,3.5669,3.56705,3.55756,3.56561,7530000.0
2007-12-11 19:23:00,3.56211,3.56632,3.55611,3.56632,6770000.0
2007-12-11 19:24:00,3.56725,3.56725,3.55946,3.56503,6760000.0
2007-12-11 19:25:00,3.56236,3.56682,3.55729,3.56259,5640000.0
2007-12-11 19:26:00,3.56065,3.56635,3.55478,3.56635,7510000.0
2007-12-11 19:27:00,3.56819,3.57031,3.5621,3.56497,4510000.0
2007-12-11 19:28:00,3.56304,3.56657,3.55937,3.5653,4520000.0
2007-12-11 19:29:00,3.56494,3.56612,3.55689,3.55767,8640000.0
2007-12-11 19:30:00,3.56172,3.56723,3.55646,3.56291,10910000.0
2007-12-11 19:31:00,3.5664,3.56714,3.56018,3.56714,3780000.0
2007-12-11 19:32:00,3.56229,3.56735,3.56229,3.56729,5640000.0
2007-12-11 19:33:00,3.56779,3.56779,3.56356,3.56489,6010000.0
2007-12-11 19:34:00,3.56928,3.56936,3.55782,3.56575,7510000.0
2007-12-11 19:35:00,3.5606,3.56995,3.5606,3.56441,4890000.0
2007-12-11 19:36:00,3.56978,3.57241,3.56612,3.56657,6770000.0
2007-12-11 19:37:00,3.56503,3.5697,3.56024,3.56963,4150000.0
2007-12-11 19:38:00,3.56975,3.56975,3.55968,3.56451,5260000.0
2007-12-11 19:39:00,3.56386,3.56812,3.5569,3.55851,4510000.0
2007-12-11 19:40:00,3.56247,3.56962,3.56079,3.567,6010000.0
2007-12-11 19:41:00,3.56751,3.56829,3.55773,3.56829,4890000.0
2007-12-11 19:42:00,3.56302,3.56901,3.56189,3.56523,7140000.0
2007-12-11 19:43:00,3.56837,3.56837,3.56357,3.56796,4880000.0
2007-12-11 19:44:00,3.56274,3.57024,3.56274,3.5677,6390000.0
2007-12-11 19:45:00,3.55815,3.57157,3.55815,3.56931,16530000.0
2007-12-11 19:46:00,3.55797,3.56765,3.55797,3.56719,8640000.0
2007-12-11 19:47:00,3.56762,3.56946,3.56011,3.56011,6390000.0
2007-12-11 19:48:00,3.56374,3.56374,3.55767,3.56189,4890000.0
2007-12-11 19:49:00,3.56329,3.56387,3.55837,3.56316,6380000.0
2007-12-11 19:50:00,3.56434,3.56699,3.56041,3.56154,5250000.0
2007-12-11 19:51:00,3.56274,3.56339,3.55804,3.56198,6010000.0
2007-12-11 19:52:00,3.55933,3.56592,3.55932,3.55932,7140000.0
2007-12-11 19:53:00,3.56152,3.56558,3.55883,3.55883,4880000.0
2007-12-11 19:54:00,3.56268,3.56268,3.55812,3.55812,1130000.0
2007-12-11 19:55:00,3.55962,3.56586,3.55727,3.5658,6400000.0
2007-12-11 19:56:00,3.56577,3.56748,3.56045,3.56748,6000000.0
2007-12-11 19:57:00,3.5672,3.56896,3.55799,3.56278,5250000.0
2007-12-11 19:58:00,3.57011,3.57011,3.56144,3.56144,4520000.0
2007-12-11 19:59:00,3.56857,3.56857,3.55961,3.56139,5270000.0
2007-12-11 20:00:00,3.564,3.56959,3.55984,3.56837,6760000.0
2007-12-11 20:01:00,3.56372,3.56815,3.55858,3.56679,6000000.0
2007-12-11 20:02:00,3.56829,3.56969,3.56142,3.56607,5650000.0
2007-12-11 20:03:00,3.56666,3.56683,3.5612,3.56128,7890000.0
2007-12-11 20:04:00,3.56656,3.56693,3.56005,3.56612,7140000.0
2007-12-11 20:06:00,3.56301,3.56732,3.56075,3.56131,2640000.0
2007-12-11 20:07:00,3.56622,3.56654,3.55829,3.56654,4880000.0
2007-12-11 20:08:00,3.55986,3.5689,3.55986,3.56578,4880000.0
2007-12-11 20:09:00,3.56715,3.56769,3.5598,3.56635,4890000.0
2007-12-11 20:10:00,3.56521,3.56833,3.56303,3.56441,4880000.0
2007-12-11 20:11:00,3.56244,3.5693,3.5583,3.55945,4900000.0
2007-12-11 20:12:00,3.56707,3.56707,3.56421,3.56513,2250000.0
2007-12-11 20:13:00,3.56361,3.56471,3.55535,3.55789,5630000.0
2007-12-11 20:14:00,3.55943,3.56566,3.55442,3.56554,10900000.0
2007-12-11 20:15:00,3.56749,3.56749,3.55679,3.56569,6390000.0
2007-12-11 20:16:00,3.55991,3.56633,3.55991,3.56348,5270000.0
2007-12-11 20:17:00,3.55817,3.5645,3.55576,3.55918,6770000.0
2007-12-11 20:18:00,3.56659,3.56664,3.55718,3.56664,4890000.0
2007-12-11 20:19:00,3.56681,3.56714,3.55823,3.56714,5630000.0
2007-12-11 20:20:00,3.56582,3.56656,3.55884,3.5622,5270000.0
2007-12-11 20:21:00,3.56629,3.56643,3.55681,3.56517,4510000.0
2007-12-11 20:22:00,3.56162,3.56489,3.5602,3.56454,6010000.0
2007-12-11 20:23:00,3.55889,3.566,3.55633,3.55633,4880000.0
2007-12-11 20:24:00,3.56229,3.56604,3.56053,3.56183,4890000.0
2007-12-11 20:25:00,3.5647,3.5647,3.55992,3.56075,2640000.0
2007-12-11 20:26:00,3.56036,3.56489,3.55687,3.56489,6030000.0
2007-12-11 20:28:00,3.55548,3.56473,3.55548,3.55715,4530000.0
2007-12-11 20:29:00,3.55917,3.56542,3.55904,3.56057,4510000.0
2007-12-11 20:30:00,3.56346,3.5672,3.55802,3.5672,6020000.0
2007-12-11 20:31:00,3.56125,3.56802,3.55831,3.55831,5270000.0
2007-12-11 20:32:00,3.56571,3.56696,3.56143,3.56143,4520000.0
2007-12-11 20:33:00,3.5649,3.56672,3.5573,3.56645,4890000.0
2007-12-11 20:34:00,3.5636,3.57254,3.55966,3.55966,9020000.0
2007-12-11 20:35:00,3.56568,3.56568,3.5558,3.56148,7140000.0
2007-12-11 20:36:00,3.5631,3.56594,3.5617,3.56351,3760000.0
2007-12-11 20:37:00,3.56257,3.56257,3.55491,3.55827,3390000.0
2007-12-11 20:38:00,3.56128,3.56128,3.5516,3.56081,4150000.0
2007-12-11 20:39:00,3.55663,3.56564,3.55663,3.56451,4510000.0
2007-12-11 20:40:00,3.56254,3.56415,3.55423,3.56415,5270000.0
2007-12-11 20:41:00,3.56177,3.56177,3.5581,3.55844,3380000.0
2007-12-11 20:42:00,3.56195,3.56293,3.55741,3.56293,3020000.0
2007-12-11 20:43:00,3.5581,3.56504,3.55773,3.5623,6020000.0
2007-12-11 20:44:00,3.5565,3.56241,3.55012,3.56241,8290000.0
2007-12-11 20:45:00,3.56567,3.56567,3.5547,3.55636,7140000.0
2007-12-11 20:46:00,3.56007,3.5643,3.55886,3.56217,3020000.0
2007-12-11 20:47:00,3.55782,3.56315,3.55627,3.55832,4880000.0
2007-12-11 20:49:00,3.56339,3.56339,3.55202,3.56115,6810000.0
2007-12-11 20:51:00,3.56067,3.56645,3.55711,3.56625,4520000.0
2007-12-11 20:52:00,3.56073,3.56695,3.5553,3.55928,9030000.0
2007-12-11 20:53:00,3.56088,3.56849,3.55787,3.56034,7910000.0
2007-12-11 20:54:00,3.56658,3.56658,3.56123,3.56499,3390000.0
2007-12-11 20:55:00,3.56572,3.56649,3.5587,3.56526,5650000.0
2007-12-11 20:56:00,3.56578,3.56649,3.55671,3.5657,4140000.0
2007-12-11 20:57:00,3.56008,3.56519,3.55579,3.56472,4520000.0
2007-12-11 20:58:00,3.56553,3.56553,3.55563,3.56513,8280000.0
2007-12-11 20:59:00,3.56491,3.56747,3.56149,3.56149,5260000.0
2007-12-11 21:00:00,3.56531,3.56746,3.55794,3.56412,6780000.0
2007-12-11 21:01:00,3.56572,3.56572,3.55605,3.55641,4890000.0
2007-12-11 21:02:00,3.55602,3.56472,3.55602,3.56341,3750000.0
2007-12-11 21:03:00,3.56256,3.56629,3.56123,3.56449,2640000.0
2007-12-11 21:04:00,3.56556,3.56604,3.56026,3.56548,9800000.0
2007-12-11 21:05:00,3.56043,3.5657,3.5561,3.56382,5270000.0
2007-12-11 21:06:00,3.55929,3.56542,3.55595,3.56542,10520000.0
2007-12-11 21:07:00,3.56407,3.56641,3.55695,3.55897,7510000.0
2007-12-11 21:08:00,3.55609,3.5657,3.55387,3.55387,6760000.0
2007-12-11 21:09:00,3.56304,3.56409,3.5551,3.55898,4140000.0
2007-12-11 21:10:00,3.56424,3.56432,3.55743,3.55947,5650000.0
2007-12-11 21:11:00,3.56322,3.56526,3.55919,3.56212,5280000.0
2007-12-11 21:12:00,3.55924,3.56506,3.55886,3.55972,10140000.0
2007-12-11 21:13:00,3.56013,3.56657,3.55947,3.56335,5640000.0
2007-12-11 21:14:00,3.5625,3.56697,3.55894,3.56402,7900000.0
2007-12-11 21:15:00,3.55843,3.5687,3.55843,3.56419,7150000.0
2007-12-11 21:16:00,3.56394,3.56394,3.55879,3.56155,4140000.0
2007-12-11 21:17:00,3.56875,3.56875,3.56584,3.56584,4880000.0
2007-12-11 21:18:00,3.56901,3.56901,3.56112,3.5667,6010000.0
2007-12-11 21:19:00,3.56343,3.56729,3.56343,3.56711,4140000.0
2007-12-11 21:20:00,3.56738,3.57153,3.55784,3.56837,5650000.0
2007-12-11 21:21:00,3.56266,3.56627,3.55733,3.56505,6020000.0
2007-12-11 21:22:00,3.56558,3.56651,3.56124,3.5664,7140000.0
2007-12-11 21:23:00,3.56575,3.56758,3.56078,3.56078,5640000.0
2007-12-11 21:24:00,3.567,3.56812,3.56394,3.56615,4510000.0
2007-12-11 21:25:00,3.56962,3.57338,3.55899,3.57101,10150000.0
2007-12-11 21:26:00,3.56928,3.57209,3.56305,3.56307,4520000.0
2007-12-11 21:27:00,3.56521,3.5656,3.55986,3.56215,4510000.0
2007-12-11 21:28:00,3.56511,3.56697,3.55771,3.56141,3010000.0
2007-12-11 21:29:00,3.56546,3.56779,3.5629,3.5629,5640000.0
2007-12-11 21:30:00,3.56283,3.56831,3.55816,3.56221,6400000.0
2007-12-11 21:31:00,3.56213,3.56993,3.56213,3.56402,4900000.0
2007-12-11 21:32:00,3.56587,3.57127,3.56451,3.56477,5270000.0
2007-12-11 21:33:00,3.5699,3.57003,3.55792,3.56257,4510000.0
2007-12-11 21:34:00,3.56976,3.57069,3.56591,3.5697,4510000.0
2007-12-11 21:35:00,3.56849,3.57094,3.56435,3.56973,5260000.0
2007-12-11 21:36:00,3.56567,3.57367,3.56277,3.56277,4520000.0
2007-12-11 21:37:00,3.56714,3.57309,3.56218,3.56992,8260000.0
2007-12-11 21:38:00,3.56212,3.57208,3.56212,3.57198,5640000.0
2007-12-11 21:39:00,3.57051,3.57186,3.56164,3.56382,6760000.0
2007-12-11 21:40:00,3.56727,3.57336,3.56398,3.57018,7150000.0
2007-12-11 21:41:00,3.56876,3.57301,3.56546,3.57134,5280000.0
2007-12-11 21:42:00,3.5706,3.57235,3.56479,3.56511,4900000.0
2007-12-11 21:43:00,3.571,3.57292,3.57054,3.57199,6760000.0
2007-12-11 21:44:00,3.56673,3.57529,3.56477,3.573,7540000.0
2007-12-11 21:45:00,3.56307,3.57395,3.56307,3.57232,4150000.0
2007-12-11 21:46:00,3.57359,3.57537,3.57,3.57467,4890000.0
2007-12-11 21:47:00,3.56841,3.57332,3.56352,3.56475,6780000.0
2007-12-11 21:48:00,3.57404,3.57596,3.56634,3.57569,5630000.0
2007-12-11 21:49:00,3.57347,3.5787,3.56937,3.56982,6390000.0
2007-12-11 21:50:00,3.57543,3.57768,3.57231,3.57231,4140000.0
2007-12-11 21:51:00,3.57527,3.57585,3.56661,3.57166,5260000.0
2007-12-11 21:52:00,3.57128,3.57244,3.57002,3.57244,2640000.0
2007-12-11 21:53:00,3.57643,3.57702,3.56752,3.57284,4520000.0
2007-12-11 21:54:00,3.57597,3.57921,3.57381,3.5753,5270000.0
2007-12-11 21:55:00,3.5787,3.58098,3.57116,3.58098,7140000.0
2007-12-11 21:56:00,3.57534,3.58387,3.57448,3.57908,6030000.0
2007-12-11 21:57:00,3.57871,3.58002,3.57373,3.57373,2270000.0
2007-12-11 21:58:00,3.57948,3.58051,3.5717,3.57824,4510000.0
2007-12-11 21:59:00,3.57882,3.58132,3.5704,3.57935,9030000.0
2007-12-11 22:00:00,3.57496,3.58172,3.57496,3.5798,6400000.0
2007-12-11 22:01:00,3.57845,3.58327,3.57713,3.58143,5650000.0
2007-12-11 22:02:00,3.58225,3.58403,3.57772,3.57828,6770000.0
2007-12-11 22:03:00,3.58155,3.58405,3.57806,3.58227,5640000.0
2007-12-11 22:04:00,3.58194,3.58393,3.57603,3.57603,7510000.0
2007-12-11 22:05:00,3.58351,3.58529,3.57707,3.58406,6400000.0
2007-12-11 22:06:00,3.58579,3.5862,3.57412,3.58071,4880000.0
2007-12-11 22:07:00,3.58621,3.59115,3.58587,3.59115,4880000.0
2007-12-11 22:08:00,3.58552,3.58916,3.57919,3.58916,4890000.0
2007-12-11 22:09:00,3.59113,3.59253,3.58674,3.5925,5260000.0
2007-12-11 22:10:00,3.59046,3.59046,3.57972,3.58823,6390000.0
2007-12-11 22:11:00,3.58799,3.59039,3.57764,3.58867,6760000.0
2007-12-11 22:12:00,3.57912,3.59332,3.57912,3.59222,5630000.0
2007-12-11 22:13:00,3.59013,3.5913,3.58186,3.58688,7510000.0
2007-12-11 22:14:00,3.58766,3.58831,3.57907,3.58534,6030000.0
2007-12-11 22:15:00,3.58233,3.58814,3.5787,3.5787,4520000.0
2007-12-11 22:16:00,3.58584,3.58807,3.58366,3.58737,3400000.0
2007-12-11 22:17:00,3.58643,3.58661,3.58228,3.58626,5250000.0
2007-12-11 22:18:00,3.58262,3.58888,3.58262,3.58436,5640000.0
2007-12-11 22:19:00,3.57751,3.58509,3.57649,3.58425,6020000.0
2007-12-11 22:20:00,3.5794,3.58468,3.5794,3.58184,1890000.0
2007-12-11 22:21:00,3.57881,3.58287,3.57852,3.57874,4130000.0
2007-12-11 22:22:00,3.57968,3.5839,3.57849,3.5839,5260000.0
2007-12-11 22:23:00,3.58104,3.58422,3.57761,3.58181,6020000.0
2007-12-11 22:24:00,3.58305,3.58331,3.57729,3.58331,4890000.0
2007-12-11 22:25:00,3.57849,3.5814,3.57306,3.57689,6020000.0
2007-12-11 22:26:00,3.57757,3.58425,3.57363,3.58304,4140000.0
2007-12-11 22:27:00,3.58361,3.58372,3.57493,3.57864,4900000.0
2007-12-11 22:28:00,3.57616,3.58616,3.57616,3.57999,6030000.0
2007-12-11 22:29:00,3.58018,3.58552,3.57883,3.58024,5630000.0
2007-12-11 22:30:00,3.58252,3.58696,3.58157,3.58157,3770000.0
2007-12-11 22:31:00,3.57771,3.58448,3.57771,3.58438,4150000.0
2007-12-11 22:32:00,3.58422,3.58485,3.57952,3.58485,5630000.0
2007-12-11 22:33:00,3.58433,3.58599,3.58187,3.58519,4890000.0
2007-12-11 22:34:00,3.58037,3.5864,3.57639,3.58246,5630000.0
2007-12-11 22:35:00,3.57551,3.58412,3.57551,3.58316,5640000.0
2007-12-11 22:36:00,3.5784,3.58364,3.57218,3.58322,6770000.0
2007-12-11 22:37:00,3.58207,3.58265,3.57584,3.5775,4510000.0
2007-12-11 22:38:00,3.58131,3.58131,3.57655,3.57655,8640000.0
2007-12-11 22:39:00,3.58273,3.58371,3.57908,3.58026,2640000.0
2007-12-11 22:40:00,3.58278,3.58312,3.57716,3.58294,4140000.0
2007-12-11 22:41:00,3.58245,3.58257,3.57303,3.58257,4890000.0
2007-12-11 22:42:00,3.57687,3.58266,3.57442,3.57773,4890000.0
2007-12-11 22:43:00,3.58304,3.58329,3.57793,3.57808,4890000.0
2007-12-11 22:44:00,3.58333,3.58333,3.57146,3.58065,3770000.0
2007-12-11 22:45:00,3.57965,3.58454,3.57708,3.58285,8280000.0
2007-12-11 22:46:00,3.5783,3.58444,3.57368,3.57368,10520000.0
2007-12-11 22:47:00,3.58299,3.58299,3.57797,3.57797,1130000.0
2007-12-11 22:48:00,3.58263,3.58263,3.57619,3.58225,2640000.0
2007-12-11 22:49:00,3.57729,3.5825,3.57299,3.57299,3390000.0
2007-12-11 22:50:00,3.5836,3.5836,3.57714,3.58136,3770000.0
2007-12-11 22:51:00,3.58371,3.5841,3.57852,3.58276,5640000.0
2007-12-11 22:52:00,3.58264,3.58296,3.5776,3.58296,4520000.0
2007-12-11 22:53:00,3.58389,3.5846,3.57944,3.58128,5630000.0
2007-12-11 22:54:00,3.57732,3.58272,3.57473,3.57772,6770000.0
2007-12-11 22:55:00,3.57817,3.58149,3.57499,3.57726,6760000.0
2007-12-11 22:56:00,3.57909,3.58329,3.57649,3.58329,5630000.0
2007-12-11 22:57:00,3.57899,3.58415,3.57781,3.57781,4140000.0
2007-12-11 22:58:00,3.58359,3.58371,3.57832,3.58217,5270000.0
2007-12-11 22:59:00,3.57937,3.58293,3.57857,3.58215,4520000.0
2007-12-11 23:00:00,3.57966,3.58398,3.57339,3.57339,7910000.0
2007-12-11 23:01:00,3.57758,3.58349,3.57758,3.58309,3390000.0
2007-12-11 23:02:00,3.58048,3.58305,3.57768,3.5789,4510000.0
2007-12-11 23:03:00,3.57854,3.58318,3.57374,3.57634,4880000.0
2007-12-11 23:04:00,3.58173,3.58276,3.5768,3.57932,4520000.0
2007-12-11 23:05:00,3.58251,3.58352,3.57361,3.57361,7520000.0
2007-12-11 23:06:00,3.5748,3.5821,3.57472,3.58206,8260000.0
2007-12-11 23:07:00,3.58309,3.58309,3.57392,3.5816,4890000.0
2007-12-11 23:08:00,3.57196,3.58342,3.57196,3.58342,6010000.0
2007-12-11 23:09:00,3.58304,3.58435,3.57435,3.58435,5270000.0
2007-12-11 23:10:00,3.57834,3.58169,3.57619,3.57736,4150000.0
2007-12-11 23:11:00,3.58205,3.58287,3.57332,3.57903,4890000.0
2007-12-11 23:12:00,3.57394,3.58293,3.57394,3.57923,4880000.0
2007-12-11 23:13:00,3.58194,3.5835,3.57652,3.57713,3770000.0
2007-12-11 23:14:00,3.57358,3.58262,3.57358,3.58261,6000000.0
2007-12-11 23:15:00,3.58422,3.58422,3.57669,3.5783,6010000.0
2007-12-11 23:16:00,3.57919,3.58369,3.57314,3.57836,6770000.0
2007-12-11 23:17:00,3.58314,3.58314,3.57591,3.57632,3400000.0
2007-12-11 23:18:00,3.58226,3.58236,3.57338,3.58236,6390000.0
2007-12-11 23:19:00,3.58269,3.58269,3.57596,3.58212,4520000.0
2007-12-11 23:20:00,3.5806,3.58115,3.57203,3.58109,5260000.0
2007-12-11 23:21:00,3.57867,3.58482,3.57552,3.58348,4140000.0
2007-12-11 23:22:00,3.58342,3.58342,3.57565,3.58247,4510000.0
2007-12-11 23:23:00,3.57756,3.58214,3.57045,3.58087,7910000.0
2007-12-11 23:24:00,3.57782,3.58254,3.57245,3.58254,6390000.0
2007-12-11 23:26:00,3.57991,3.58335,3.57441,3.58172,6380000.0
2007-12-11 23:27:00,3.57482,3.58576,3.57482,3.57811,3770000.0
2007-12-11 23:28:00,3.57684,3.58368,3.57684,3.58352,4880000.0
2007-12-11 23:29:00,3.58175,3.58249,3.58175,3.58249,1130000.0
2007-12-11 23:30:00,3.58179,3.58381,3.5777,3.58381,3770000.0
2007-12-11 23:31:00,3.58157,3.58279,3.57593,3.58207,3760000.0
2007-12-11 23:32:00,3.5821,3.58278,3.57302,3.58278,3380000.0
2007-12-11 23:33:00,3.58275,3.58277,3.58275,3.58277,1130000.0
2007-12-11 23:34:00,3.57358,3.58326,3.57358,3.58247,7540000.0
2007-12-11 23:35:00,3.57664,3.58106,3.57561,3.58106,3770000.0
2007-12-11 23:36:00,3.58168,3.58511,3.5785,3.57888,5640000.0
2007-12-11 23:37:00,3.58285,3.58285,3.57277,3.58118,5280000.0
2007-12-11 23:38:00,3.58251,3.58329,3.57869,3.58186,4880000.0
2007-12-11 23:39:00,3.58361,3.58504,3.57807,3.58126,5260000.0
2007-12-11 23:40:00,3.57657,3.57987,3.57337,3.57337,3770000.0
2007-12-11 23:41:00,3.58269,3.58288,3.5776,3.58288,5270000.0
2007-12-11 23:42:00,3.57565,3.58666,3.5749,3.58492,4880000.0
2007-12-11 23:43:00,3.58186,3.58318,3.57828,3.58267,4520000.0
2007-12-11 23:44:00,3.57992,3.58523,3.57628,3.58218,6400000.0
2007-12-11 23:45:00,3.58258,3.58534,3.57906,3.58294,6400000.0
2007-12-11 23:46:00,3.58033,3.58513,3.57946,3.58088,4510000.0
2007-12-11 23:47:00,3.581,3.58616,3.57577,3.57996,6010000.0
2007-12-11 23:48:00,3.57714,3.58342,3.57714,3.57875,4520000.0
2007-12-11 23:49:00,3.58225,3.58328,3.57406,3.57406,4510000.0
2007-12-11 23:50:00,3.57832,3.57985,3.57198,3.57618,5260000.0
2007-12-11 23:51:00,3.58435,3.585,3.57434,3.58243,12420000.0
2007-12-11 23:52:00,3.57546,3.58041,3.57268,3.57825,4130000.0
2007-12-11 23:53:00,3.57793,3.58306,3.57789,3.57884,2640000.0
2007-12-11 23:54:00,3.5837,3.5837,3.57823,3.57925,4140000.0
2007-12-11 23:55:00,3.58421,3.58423,3.57387,3.57387,4880000.0
2007-12-11 23:56:00,3.57801,3.58473,3.57513,3.58458,6390000.0
2007-12-11 23:57:00,3.58238,3.58367,3.5743,3.57861,3760000.0
2007-12-11 23:58:00,3.58308,3.58356,3.57427,3.57831,4140000.0
2007-12-11 23:59:00,3.57726,3.58399,3.57643,3.57953,4510000.0
2007-12-12 00:00:00,3.58679,3.58679,3.57377,3.58202,9030000.0
2007-12-12 00:01:00,3.57854,3.57854,3.56489,3.56995,4510000.0
2007-12-12 00:02:00,3.57583,3.58434,3.57583,3.58288,3020000.0
2007-12-12 00:03:00,3.57824,3.58335,3.56245,3.56245,4510000.0
2007-12-12 00:04:00,3.58304,3.58304,3.56759,3.58126,5650000.0
2007-12-12 00:05:00,3.56594,3.57735,3.5654,3.57693,5260000.0
2007-12-12 00:06:00,3.58303,3.58303,3.56678,3.56678,2640000.0
2007-12-12 00:07:00,3.57871,3.57965,3.56494,3.56494,3390000.0
2007-12-12 00:08:00,3.58332,3.58401,3.57442,3.58228,5630000.0
2007-12-12 00:09:00,3.57829,3.57976,3.57132,3.57304,5270000.0
2007-12-12 00:10:00,3.57877,3.5832,3.57572,3.57796,6380000.0
2007-12-12 00:11:00,3.56971,3.58169,3.56971,3.58169,4510000.0
2007-12-12 00:12:00,3.5795,3.5795,3.56944,3.57844,4140000.0
2007-12-12 00:13:00,3.57691,3.58335,3.57553,3.57768,5260000.0
2007-12-12 00:14:00,3.57865,3.58029,3.5609,3.58029,4880000.0
2007-12-12 00:15:00,3.58395,3.58578,3.58014,3.58469,4140000.0
2007-12-12 00:16:00,3.5839,3.5839,3.57519,3.58238,3770000.0
2007-12-12 00:17:00,3.57864,3.57972,3.56184,3.57668,9400000.0
2007-12-12 00:18:00,3.58293,3.58372,3.57836,3.57836,3760000.0
2007-12-12 00:19:00,3.58329,3.58329,3.57748,3.58114,5260000.0
2007-12-12 00:21:00,3.56877,3.58281,3.56877,3.58215,3380000.0
2007-12-12 00:22:00,3.57924,3.58297,3.57726,3.57951,4890000.0
2007-12-12 00:23:00,3.57927,3.58397,3.57483,3.57686,4130000.0
2007-12-12 00:24:00,3.57421,3.58246,3.57274,3.58246,6760000.0
2007-12-12 00:25:00,3.58178,3.58187,3.57488,3.58187,4880000.0
2007-12-12 00:26:00,3.57963,3.58295,3.57191,3.58271,7140000.0
2007-12-12 00:27:00,3.58349,3.58607,3.5759,3.58468,5280000.0
2007-12-12 00:28:00,3.58193,3.58193,3.57005,3.57602,6750000.0
2007-12-12 00:29:00,3.58357,3.5844,3.57878,3.58299,6380000.0
2007-12-12 00:30:00,3.58158,3.58453,3.57794,3.57908,6400000.0
2007-12-12 00:31:00,3.58362,3.5838,3.58237,3.58303,4510000.0
2007-12-12 00:32:00,3.58375,3.5863,3.57424,3.57424,7150000.0
2007-12-12 00:33:00,3.5839,3.58542,3.57581,3.58486,5630000.0
2007-12-12 00:34:00,3.58372,3.58372,3.57906,3.58364,3010000.0
2007-12-12 00:35:00,3.57928,3.58348,3.57744,3.58348,6770000.0
2007-12-12 00:36:00,3.57783,3.58533,3.57494,3.57904,5270000.0
2007-12-12 00:37:00,3.57426,3.58225,3.57391,3.58225,3760000.0
2007-12-12 00:38:00,3.58062,3.58163,3.57644,3.58163,6020000.0
2007-12-12 00:40:00,3.57675,3.58577,3.57675,3.58117,4510000.0
2007-12-12 00:41:00,3.5811,3.5811,3.57696,3.57989,3010000.0
2007-12-12 00:42:00,3.58599,3.58599,3.5853,3.5853,1500000.0
2007-12-12 00:43:00,3.58469,3.58469,3.58469,3.58469,380000.0
2007-12-12 00:44:00,3.58489,3.58536,3.58101,3.58536,2250000.0
2007-12-12 00:45:00,3.58468,3.59054,3.57878,3.57878,9380000.0
2007-12-12 00:46:00,3.56602,3.58244,3.56602,3.58113,6020000.0
2007-12-12 00:47:00,3.58541,3.58559,3.58092,3.58153,3390000.0
2007-12-12 00:49:00,3.58072,3.58181,3.56525,3.58181,4130000.0
2007-12-12 00:50:00,3.5846,3.5846,3.58018,3.58018,2250000.0
2007-12-12 00:51:00,3.58471,3.58603,3.57939,3.58603,3390000.0
2007-12-12 00:52:00,3.56761,3.58453,3.5674,3.57962,6760000.0
2007-12-12 00:53:00,3.58361,3.58522,3.58361,3.58379,3010000.0
2007-12-12 00:54:00,3.56161,3.58343,3.56161,3.57827,3020000.0
2007-12-12 00:55:00,3.58319,3.58843,3.57671,3.57671,5260000.0
2007-12-12 00:56:00,3.57632,3.58564,3.57602,3.58488,6780000.0
2007-12-12 00:57:00,3.57496,3.583,3.56606,3.58264,6390000.0
2007-12-12 00:59:00,3.58344,3.5838,3.58344,3.5838,2250000.0
2007-12-12 01:00:00,3.57951,3.58687,3.56653,3.56653,7160000.0
2007-12-12 01:01:00,3.57723,3.58418,3.57723,3.57933,4520000.0
2007-12-12 01:04:00,3.5829,3.5829,3.5683,3.58109,4530000.0
2007-12-12 01:05:00,3.58541,3.5857,3.57617,3.58528,6390000.0
2007-12-12 01:06:00,3.56701,3.58244,3.56022,3.58244,12020000.0
2007-12-12 01:07:00,3.58579,3.58925,3.5789,3.58679,5650000.0
2007-12-12 01:08:00,3.56033,3.56702,3.55743,3.56658,6770000.0
2007-12-12 01:11:00,3.58267,3.58576,3.58108,3.58108,6780000.0
2007-12-12 01:12:00,3.58483,3.58483,3.56704,3.56704,4890000.0
2007-12-12 01:15:00,3.58841,3.58841,3.58212,3.58694,1880000.0
2007-12-12 01:16:00,3.56832,3.58559,3.56832,3.58187,5630000.0
2007-12-12 01:17:00,3.58412,3.58412,3.56412,3.56806,7510000.0
2007-12-12 01:18:00,3.58554,3.58554,3.58417,3.58417,1500000.0
2007-12-12 01:22:00,3.58468,3.58542,3.57583,3.58034,6780000.0
2007-12-12 01:24:00,3.57617,3.58577,3.57617,3.58456,6010000.0
2007-12-12 01:25:00,3.58282,3.58302,3.56429,3.58302,4520000.0
2007-12-12 01:26:00,3.58079,3.58247,3.57402,3.58247,6380000.0
2007-12-12 01:27:00,3.58008,3.58503,3.57482,3.57947,6770000.0
2007-12-12 01:29:00,3.58552,3.58552,3.57612,3.58044,8280000.0
2007-12-12 01:30:00,3.58795,3.58795,3.56434,3.56781,16910000.0
2007-12-12 01:31:00,3.58228,3.58346,3.56596,3.58346,7520000.0
2007-12-12 01:32:00,3.58033,3.5843,3.57893,3.57893,4880000.0
2007-12-12 01:33:00,3.58499,3.58509,3.57865,3.57865,5630000.0
2007-12-12 01:34:00,3.58052,3.58288,3.57074,3.58288,6760000.0
2007-12-12 01:35:00,3.58526,3.58526,3.57531,3.57987,4520000.0
2007-12-12 01:36:00,3.58411,3.58411,3.56419,3.56419,6400000.0
2007-12-12 01:37:00,3.58134,3.58467,3.57521,3.58382,7510000.0
2007-12-12 01:38:00,3.58023,3.58541,3.57962,3.58189,7890000.0
2007-12-12 01:39:00,3.57026,3.58455,3.56464,3.58455,7890000.0
2007-12-12 01:40:00,3.57866,3.58503,3.57828,3.58201,8280000.0
2007-12-12 01:41:00,3.58602,3.58615,3.57637,3.58565,6010000.0
2007-12-12 01:42:00,3.58069,3.58278,3.56864,3.58024,7510000.0
2007-12-12 01:43:00,3.58434,3.58434,3.57951,3.57987,5640000.0
2007-12-12 01:44:00,3.58484,3.58562,3.58331,3.5836,4510000.0
2007-12-12 01:45:00,3.58655,3.58655,3.56411,3.56411,10160000.0
2007-12-12 01:46:00,3.58484,3.58555,3.57605,3.58035,6380000.0
2007-12-12 01:47:00,3.58568,3.58568,3.57622,3.58401,7140000.0
2007-12-12 01:48:00,3.58551,3.58551,3.58052,3.58469,3760000.0
2007-12-12 01:49:00,3.56867,3.58381,3.56867,3.58381,4890000.0
2007-12-12 01:51:00,3.57912,3.58425,3.57459,3.57925,6380000.0
2007-12-12 01:52:00,3.58193,3.5854,3.57792,3.58065,7510000.0
2007-12-12 01:53:00,3.58423,3.58423,3.56855,3.56855,4510000.0
2007-12-12 01:54:00,3.58612,3.58612,3.57729,3.58145,3010000.0
2007-12-12 01:55:00,3.58021,3.58613,3.58021,3.58023,6390000.0
2007-12-12 01:56:00,3.5823,3.5823,3.56903,3.5815,6390000.0
2007-12-12 01:57:00,3.58099,3.5873,3.57927,3.57927,5630000.0
2007-12-12 01:58:00,3.58596,3.58699,3.57756,3.58542,4880000.0
2007-12-12 02:00:00,3.57964,3.58273,3.57022,3.58273,4530000.0
2007-12-12 02:01:00,3.58442,3.58442,3.57163,3.5826,6440000.0
2007-12-12 02:02:00,3.58138,3.58435,3.57954,3.57971,4910000.0
2007-12-12 02:04:00,3.56562,3.56722,3.55782,3.56718,7140000.0
2007-12-12 02:05:00,3.58135,3.58514,3.58135,3.58514,2260000.0
2007-12-12 02:06:00,3.57662,3.58508,3.57662,3.58431,2270000.0
2007-12-12 02:07:00,3.57422,3.58364,3.57422,3.58364,3380000.0
2007-12-12 02:08:00,3.57476,3.58454,3.57476,3.58454,3390000.0
2007-12-12 02:09:00,3.5849,3.58598,3.58066,3.58066,5650000.0
2007-12-12 02:10:00,3.57549,3.58404,3.57238,3.58404,4150000.0
2007-12-12 02:11:00,3.57946,3.58415,3.57796,3.57796,3760000.0
2007-12-12 02:12:00,3.58571,3.58637,3.57954,3.58515,4880000.0
2007-12-12 02:13:00,3.57028,3.58244,3.57028,3.57756,4510000.0
2007-12-12 02:14:00,3.58562,3.58846,3.58107,3.58107,3780000.0
2007-12-12 02:15:00,3.57871,3.57871,3.5689,3.57835,4510000.0
2007-12-12 02:16:00,3.58666,3.58764,3.57658,3.58054,6030000.0
2007-12-12 02:17:00,3.57963,3.57963,3.56373,3.56373,3020000.0
2007-12-12 02:18:00,3.58052,3.58766,3.58052,3.58572,5650000.0
2007-12-12 02:19:00,3.58399,3.5848,3.5814,3.58163,5270000.0
2007-12-12 02:20:00,3.58087,3.58367,3.57058,3.58367,4510000.0
2007-12-12 02:21:00,3.57871,3.5848,3.57507,3.58355,4510000.0
2007-12-12 02:22:00,3.58308,3.58386,3.57381,3.57893,6770000.0
2007-12-12 02:23:00,3.58501,3.58501,3.57089,3.57476,3770000.0
2007-12-12 02:24:00,3.57619,3.58585,3.57619,3.58014,4520000.0
2007-12-12 02:25:00,3.58366,3.58468,3.57453,3.58356,6760000.0
2007-12-12 02:26:00,3.58518,3.58518,3.58009,3.58009,2640000.0
2007-12-12 02:27:00,3.58474,3.58474,3.58266,3.58275,3380000.0
2007-12-12 02:28:00,3.58638,3.58918,3.5771,3.5771,7880000.0
2007-12-12 02:29:00,3.57795,3.57956,3.56017,3.5734,7900000.0
2007-12-12 02:30:00,3.58611,3.58611,3.57977,3.58481,6750000.0
2007-12-12 02:31:00,3.58411,3.58557,3.57606,3.57606,4880000.0
2007-12-12 02:33:00,3.58026,3.58643,3.57669,3.57669,6390000.0
2007-12-12 02:34:00,3.57545,3.58428,3.57545,3.57606,4140000.0
2007-12-12 02:35:00,3.58414,3.58415,3.57594,3.58415,2270000.0
2007-12-12 02:36:00,3.58082,3.58188,3.564,3.58188,5260000.0
2007-12-12 02:37:00,3.58616,3.58812,3.57828,3.58116,3770000.0
2007-12-12 02:38:00,3.57452,3.58328,3.57452,3.58328,4890000.0
2007-12-12 02:39:00,3.58505,3.58505,3.58063,3.58066,4890000.0
2007-12-12 02:40:00,3.5744,3.58126,3.56722,3.58126,4880000.0
2007-12-12 02:41:00,3.57489,3.58415,3.57114,3.58415,5260000.0
2007-12-12 02:42:00,3.58565,3.58565,3.57514,3.58477,6020000.0
2007-12-12 02:43:00,3.58333,3.58333,3.5673,3.57648,5260000.0
2007-12-12 02:45:00,3.57992,3.58867,3.57973,3.58867,7160000.0
2007-12-12 02:46:00,3.56673,3.56679,3.55843,3.56659,3770000.0
2007-12-12 02:47:00,3.57782,3.5873,3.57782,3.58694,6780000.0
2007-12-12 02:48:00,3.58016,3.58393,3.57928,3.58393,4890000.0
2007-12-12 02:49:00,3.58072,3.58072,3.56764,3.57798,7140000.0
2007-12-12 02:50:00,3.58449,3.58499,3.57616,3.58431,4510000.0
2007-12-12 02:51:00,3.58078,3.58363,3.57173,3.58363,7510000.0
2007-12-12 02:52:00,3.57663,3.58652,3.57663,3.58458,3760000.0
2007-12-12 02:53:00,3.55832,3.56772,3.55813,3.56697,4150000.0
2007-12-12 02:54:00,3.57658,3.58559,3.57658,3.58014,3400000.0
2007-12-12 02:55:00,3.58167,3.58192,3.56181,3.56836,6770000.0
2007-12-12 02:56:00,3.58341,3.58341,3.57491,3.58305,6030000.0
2007-12-12 02:57:00,3.58355,3.58629,3.57667,3.58545,5630000.0
2007-12-12 02:58:00,3.56342,3.58145,3.56342,3.57851,6390000.0
2007-12-12 02:59:00,3.58045,3.58441,3.57647,3.58427,9010000.0
2007-12-12 03:00:00,3.58418,3.58418,3.56925,3.58306,4520000.0
2007-12-12 03:01:00,3.58056,3.58485,3.57931,3.58393,4510000.0
2007-12-12 03:02:00,3.57737,3.57979,3.56428,3.56669,4150000.0
2007-12-12 03:03:00,3.57597,3.58703,3.57597,3.5775,5270000.0
2007-12-12 03:04:00,3.57637,3.58546,3.57613,3.58474,6000000.0
2007-12-12 03:05:00,3.58544,3.58544,3.57605,3.58459,5650000.0
2007-12-12 03:06:00,3.58309,3.58531,3.57688,3.58125,3020000.0
2007-12-12 03:07:00,3.57633,3.58459,3.57407,3.58365,4140000.0
2007-12-12 03:08:00,3.58033,3.58567,3.57878,3.58441,5650000.0
2007-12-12 03:09:00,3.58553,3.58553,3.57807,3.58304,3760000.0
2007-12-12 03:10:00,3.5803,3.5814,3.57382,3.57947,4880000.0
2007-12-12 03:12:00,3.58319,3.58319,3.57524,3.57524,2250000.0
2007-12-12 03:13:00,3.58405,3.58488,3.57226,3.58088,5630000.0
2007-12-12 03:14:00,3.58315,3.58609,3.57945,3.58224,4890000.0
2007-12-12 03:15:00,3.58798,3.58936,3.57992,3.58789,11260000.0
2007-12-12 03:17:00,3.58068,3.58117,3.56561,3.57408,5280000.0
2007-12-12 03:18:00,3.58492,3.58802,3.58117,3.58157,8650000.0
2007-12-12 03:19:00,3.57931,3.58425,3.56555,3.56941,4910000.0
2007-12-12 03:20:00,3.58424,3.58559,3.58292,3.58559,4510000.0
2007-12-12 03:21:00,3.58106,3.58294,3.57038,3.57929,4910000.0
2007-12-12 03:22:00,3.58197,3.58613,3.58033,3.58613,5640000.0
2007-12-12 03:23:00,3.57488,3.57513,3.56806,3.56806,2250000.0
2007-12-12 03:25:00,3.56329,3.56772,3.56068,3.56701,3400000.0
2007-12-12 03:26:00,3.5814,3.58648,3.58022,3.58022,3020000.0
2007-12-12 03:27:00,3.57776,3.58785,3.57776,3.58141,4520000.0
2007-12-12 03:28:00,3.58396,3.58511,3.57543,3.57543,3410000.0
2007-12-12 03:29:00,3.58584,3.58584,3.57595,3.58006,5660000.0
2007-12-12 03:30:00,3.57847,3.58379,3.5679,3.58379,12050000.0
2007-12-12 03:31:00,3.5853,3.5853,3.57541,3.58514,6390000.0
2007-12-12 03:33:00,3.58114,3.58114,3.565,3.57767,4890000.0
2007-12-12 03:34:00,3.58451,3.58451,3.57207,3.5828,10140000.0
2007-12-12 03:35:00,3.57981,3.58494,3.56821,3.57057,6010000.0
2007-12-12 03:36:00,3.57598,3.58497,3.57598,3.58497,3400000.0
2007-12-12 03:37:00,3.58293,3.58298,3.56626,3.57983,5630000.0
2007-12-12 03:38:00,3.58534,3.58556,3.58111,3.58111,3380000.0
2007-12-12 03:39:00,3.57881,3.58078,3.56406,3.58078,5260000.0
2007-12-12 03:40:00,3.58467,3.58831,3.57811,3.58102,10890000.0
2007-12-12 03:41:00,3.58079,3.58585,3.57824,3.58066,3010000.0
2007-12-12 03:42:00,3.58033,3.58432,3.57932,3.5797,7510000.0
2007-12-12 03:43:00,3.58571,3.586,3.5751,3.58426,7920000.0
2007-12-12 03:44:00,3.57829,3.58103,3.56478,3.58103,5640000.0
2007-12-12 03:45:00,3.58897,3.58897,3.57895,3.58443,8630000.0
2007-12-12 03:46:00,3.58068,3.58068,3.56934,3.57701,3380000.0
2007-12-12 03:47:00,3.57665,3.58243,3.56861,3.58243,4130000.0
2007-12-12 03:48:00,3.58016,3.58554,3.58015,3.58015,7500000.0
2007-12-12 03:49:00,3.56349,3.56433,3.55388,3.55388,3000000.0
2007-12-12 03:54:00,3.58227,3.58722,3.57759,3.58494,7880000.0
2007-12-12 03:55:00,3.57706,3.58399,3.57471,3.58399,7140000.0
2007-12-12 03:56:00,3.58336,3.58386,3.56515,3.57412,4880000.0
2007-12-12 03:57:00,3.57662,3.58305,3.57096,3.5779,7130000.0
2007-12-12 03:58:00,3.58087,3.58223,3.58087,3.58223,1130000.0
2007-12-12 04:00:00,3.58988,3.58988,3.57912,3.58782,6810000.0
2007-12-12 04:02:00,3.57167,3.58276,3.56946,3.56946,6380000.0
2007-12-12 04:04:00,3.58358,3.58531,3.58059,3.58059,4890000.0
2007-12-12 04:05:00,3.57505,3.57505,3.57059,3.57059,1130000.0
2007-12-12 04:06:00,3.58109,3.58552,3.58109,3.58297,5260000.0
2007-12-12 04:07:00,3.58259,3.58259,3.56845,3.58239,5630000.0
2007-12-12 04:08:00,3.56702,3.56702,3.55762,3.55762,4880000.0
2007-12-12 04:09:00,3.58362,3.58362,3.56167,3.5632,6010000.0
2007-12-12 04:10:00,3.58449,3.58566,3.57827,3.5853,13140000.0
2007-12-12 04:11:00,3.56884,3.57761,3.56884,3.57761,2640000.0
2007-12-12 04:12:00,3.5805,3.5805,3.56333,3.57754,3390000.0
2007-12-12 04:13:00,3.57989,3.58773,3.57989,3.58533,5250000.0
2007-12-12 04:14:00,3.58528,3.58528,3.58384,3.5852,4130000.0
2007-12-12 04:15:00,3.58838,3.58838,3.58135,3.58501,6010000.0
2007-12-12 04:16:00,3.58478,3.58478,3.56777,3.57015,6010000.0
2007-12-12 04:17:00,3.58387,3.58534,3.57979,3.5839,4510000.0
2007-12-12 04:18:00,3.57566,3.58468,3.56626,3.57602,4150000.0
2007-12-12 04:19:00,3.57995,3.58388,3.56792,3.58101,4510000.0
2007-12-12 04:20:00,3.5854,3.586,3.57875,3.58102,5260000.0
2007-12-12 04:21:00,3.569,3.58466,3.569,3.58009,3750000.0
2007-12-12 04:22:00,3.57782,3.5794,3.56617,3.56663,9400000.0
2007-12-12 04:23:00,3.58141,3.58423,3.57784,3.58375,3770000.0
2007-12-12 04:24:00,3.57999,3.5848,3.57583,3.58147,7130000.0
2007-12-12 04:25:00,3.58061,3.58549,3.58054,3.58054,5630000.0
2007-12-12 04:26:00,3.58277,3.58277,3.55725,3.55725,6390000.0
2007-12-12 04:27:00,3.58042,3.5854,3.58042,3.58458,6010000.0
2007-12-12 04:28:00,3.57885,3.58264,3.56334,3.58264,7140000.0
2007-12-12 04:29:00,3.58378,3.58378,3.57814,3.58002,3770000.0
2007-12-12 04:30:00,3.58341,3.58341,3.5697,3.57996,7160000.0
2007-12-12 04:31:00,3.57376,3.58386,3.57278,3.58386,6420000.0
2007-12-12 04:32:00,3.58449,3.58603,3.57493,3.58569,5280000.0
2007-12-12 04:33:00,3.57574,3.58343,3.57398,3.57777,7130000.0
2007-12-12 04:34:00,3.58092,3.58133,3.5697,3.58133,3010000.0
2007-12-12 04:35:00,3.57179,3.58349,3.57179,3.57901,5630000.0
2007-12-12 04:36:00,3.5828,3.5828,3.56084,3.57646,6040000.0
2007-12-12 04:37:00,3.58118,3.58457,3.5807,3.58457,4500000.0
2007-12-12 04:38:00,3.58285,3.58285,3.56633,3.58213,11260000.0
2007-12-12 04:39:00,3.58259,3.58485,3.57881,3.5801,6770000.0
2007-12-12 04:40:00,3.58279,3.58555,3.57791,3.58555,6020000.0
2007-12-12 04:41:00,3.57566,3.58172,3.57338,3.58172,3010000.0
2007-12-12 04:42:00,3.57508,3.5851,3.56966,3.5851,5630000.0
2007-12-12 04:43:00,3.57948,3.58671,3.57948,3.58654,3760000.0
2007-12-12 04:44:00,3.57728,3.58611,3.57728,3.58611,3760000.0
2007-12-12 04:45:00,3.58627,3.58627,3.56498,3.58362,6390000.0
2007-12-12 04:46:00,3.564,3.56548,3.55592,3.56538,7520000.0
2007-12-12 04:48:00,3.58074,3.58074,3.5726,3.57971,2270000.0
2007-12-12 04:49:00,3.58342,3.58605,3.57682,3.58489,7160000.0
2007-12-12 04:50:00,3.57384,3.57642,3.56503,3.56503,3000000.0
2007-12-12 04:51:00,3.58169,3.58495,3.5802,3.58428,6770000.0
2007-12-12 04:52:00,3.56988,3.58531,3.56988,3.58531,5630000.0
2007-12-12 04:53:00,3.58411,3.58411,3.56905,3.56905,5290000.0
2007-12-12 04:54:00,3.58457,3.58532,3.57592,3.58002,6400000.0
2007-12-12 04:56:00,3.58328,3.58381,3.57187,3.58381,8640000.0
2007-12-12 04:57:00,3.58471,3.58471,3.57722,3.58155,4890000.0
2007-12-12 04:58:00,3.58497,3.58497,3.56535,3.58009,5260000.0
2007-12-12 04:59:00,3.57785,3.58505,3.57772,3.58489,8250000.0
2007-12-12 05:00:00,3.56187,3.58451,3.56187,3.57588,5630000.0
2007-12-12 05:01:00,3.58177,3.58598,3.58022,3.58022,4890000.0
2007-12-12 05:02:00,3.58616,3.58819,3.58148,3.58284,7520000.0
2007-12-12 05:03:00,3.58529,3.58529,3.56728,3.57887,5630000.0
2007-12-12 05:04:00,3.58373,3.5868,3.58284,3.58414,2640000.0
2007-12-12 05:06:00,3.58313,3.58332,3.57033,3.57033,5630000.0
2007-12-12 05:09:00,3.58023,3.58472,3.57588,3.58028,4140000.0
2007-12-12 05:10:00,3.57724,3.58148,3.56641,3.58148,4510000.0
2007-12-12 05:11:00,3.57663,3.58024,3.56075,3.56075,5630000.0
2007-12-12 05:12:00,3.57664,3.58496,3.57529,3.57909,4880000.0
2007-12-12 05:13:00,3.57105,3.58596,3.57105,3.5858,4530000.0
2007-12-12 05:14:00,3.57754,3.5868,3.57693,3.57693,3380000.0
2007-12-12 05:15:00,3.58197,3.59316,3.58197,3.58514,9390000.0
2007-12-12 05:16:00,3.58098,3.58098,3.55955,3.55955,3750000.0
2007-12-12 05:18:00,3.57575,3.58402,3.57034,3.57034,3380000.0
2007-12-12 05:19:00,3.57848,3.57848,3.56574,3.56721,4880000.0
2007-12-12 05:20:00,3.58464,3.58628,3.58059,3.58335,5630000.0
2007-12-12 05:22:00,3.57629,3.58714,3.57612,3.58249,10510000.0
2007-12-12 05:24:00,3.56262,3.56631,3.55743,3.56227,4510000.0
2007-12-12 05:25:00,3.5849,3.58513,3.57537,3.58352,6390000.0
2007-12-12 05:26:00,3.58484,3.58499,3.56455,3.56455,3770000.0
2007-12-12 05:27:00,3.57711,3.58826,3.57711,3.5822,5650000.0
2007-12-12 05:28:00,3.5783,3.58199,3.56345,3.56345,6390000.0
2007-12-12 05:29:00,3.58074,3.58449,3.57572,3.57572,5280000.0
2007-12-12 05:30:00,3.58309,3.58645,3.58208,3.58208,5260000.0
2007-12-12 05:31:00,3.5815,3.58546,3.57703,3.58546,2630000.0
2007-12-12 05:32:00,3.57903,3.57984,3.56985,3.57334,4130000.0
2007-12-12 05:33:00,3.5801,3.58326,3.5697,3.5697,3010000.0
2007-12-12 05:34:00,3.56529,3.56529,3.56529,3.56529,750000.0
2007-12-12 05:35:00,3.58149,3.58171,3.56743,3.56743,4510000.0
2007-12-12 05:36:00,3.57769,3.58639,3.57769,3.58375,2640000.0
2007-12-12 05:37:00,3.57979,3.58249,3.5687,3.58224,6770000.0
2007-12-12 05:38:00,3.58547,3.58547,3.56484,3.56484,4130000.0
2007-12-12 05:39:00,3.5842,3.58632,3.5795,3.58037,11670000.0
2007-12-12 05:41:00,3.58496,3.58496,3.57496,3.58444,6400000.0
2007-12-12 05:42:00,3.57274,3.58328,3.56583,3.58328,7150000.0
2007-12-12 05:43:00,3.58452,3.58535,3.57581,3.58422,4900000.0
2007-12-12 05:44:00,3.58401,3.58401,3.57466,3.57466,3390000.0
2007-12-12 05:45:00,3.58676,3.58676,3.57452,3.57524,6380000.0
2007-12-12 05:46:00,3.56004,3.58386,3.56004,3.58386,4520000.0
2007-12-12 05:47:00,3.57496,3.58414,3.56965,3.57774,4150000.0
2007-12-12 05:48:00,3.58164,3.58731,3.57744,3.58104,4880000.0
2007-12-12 05:49:00,3.58256,3.58256,3.56079,3.56079,4880000.0
2007-12-12 05:50:00,3.5808,3.58698,3.57814,3.58086,6020000.0
2007-12-12 05:51:00,3.57486,3.58662,3.57274,3.58662,5640000.0
2007-12-12 05:54:00,3.5797,3.58288,3.57763,3.58068,3750000.0
2007-12-12 05:55:00,3.56524,3.58348,3.56524,3.58017,3760000.0
2007-12-12 05:56:00,3.57906,3.58521,3.56805,3.58521,5250000.0
2007-12-12 05:57:00,3.58166,3.58328,3.57162,3.5756,4140000.0
2007-12-12 05:58:00,3.58457,3.58468,3.57816,3.58355,4520000.0
2007-12-12 05:59:00,3.57853,3.58345,3.56063,3.58345,13530000.0
2007-12-12 06:00:00,3.58397,3.58865,3.58193,3.58525,4880000.0
2007-12-12 06:01:00,3.58453,3.58508,3.56799,3.58269,6770000.0
2007-12-12 06:02:00,3.58416,3.58426,3.5746,3.57943,4520000.0
2007-12-12 06:03:00,3.58065,3.58065,3.56537,3.57764,3760000.0
2007-12-12 06:04:00,3.58068,3.58652,3.58068,3.58602,3390000.0
2007-12-12 06:05:00,3.5786,3.58536,3.5786,3.58404,4140000.0
2007-12-12 06:06:00,3.56763,3.58286,3.56763,3.58286,3760000.0
2007-12-12 06:07:00,3.58149,3.58693,3.57667,3.58606,7130000.0
2007-12-12 06:08:00,3.58439,3.58562,3.58439,3.58562,1130000.0
2007-12-12 06:10:00,3.57564,3.57863,3.57286,3.5731,4130000.0
2007-12-12 06:11:00,3.58012,3.58533,3.58012,3.58425,5250000.0
2007-12-12 06:12:00,3.5734,3.57799,3.57066,3.57799,4890000.0
2007-12-12 06:13:00,3.57884,3.58331,3.57457,3.5748,4130000.0
2007-12-12 06:14:00,3.57987,3.58471,3.57348,3.58468,7900000.0
2007-12-12 06:15:00,3.58439,3.58439,3.56008,3.5728,4150000.0
2007-12-12 06:16:00,3.57498,3.58286,3.57376,3.5793,4510000.0
2007-12-12 06:17:00,3.58176,3.58176,3.56861,3.56861,7910000.0
2007-12-12 06:18:00,3.58488,3.58549,3.57877,3.58487,5630000.0
2007-12-12 06:19:00,3.58127,3.58654,3.57832,3.58654,4880000.0
2007-12-12 06:20:00,3.58224,3.58333,3.56347,3.56347,6020000.0
2007-12-12 06:21:00,3.57948,3.58523,3.57448,3.58075,6760000.0
2007-12-12 06:22:00,3.58629,3.58864,3.57739,3.58171,10530000.0
2007-12-12 06:23:00,3.58186,3.58646,3.58087,3.58087,7130000.0
2007-12-12 06:24:00,3.57364,3.5826,3.57209,3.5796,4880000.0
2007-12-12 06:25:00,3.57999,3.58571,3.57534,3.58571,6000000.0
2007-12-12 06:26:00,3.58544,3.58761,3.57712,3.58081,7530000.0
2007-12-12 06:27:00,3.58103,3.58826,3.57725,3.57725,7150000.0
2007-12-12 06:28:00,3.58535,3.58535,3.56726,3.58051,6030000.0
2007-12-12 06:29:00,3.57608,3.58477,3.57517,3.57517,5270000.0
2007-12-12 06:30:00,3.58517,3.58755,3.5773,3.58094,9390000.0
2007-12-12 06:31:00,3.58154,3.58587,3.57548,3.58148,5660000.0
2007-12-12 06:32:00,3.58415,3.58415,3.57453,3.57604,4520000.0
2007-12-12 06:33:00,3.58532,3.58532,3.57067,3.5825,5640000.0
2007-12-12 06:34:00,3.58001,3.58408,3.57488,3.58119,4500000.0
2007-12-12 06:35:00,3.58097,3.58652,3.57635,3.57635,9410000.0
2007-12-12 06:36:00,3.58061,3.58558,3.57926,3.57926,4130000.0
2007-12-12 06:37:00,3.58456,3.58562,3.58023,3.58522,6020000.0
2007-12-12 06:38:00,3.58418,3.5856,3.58033,3.58033,3760000.0
2007-12-12 06:39:00,3.5607,3.58136,3.56027,3.58136,9390000.0
2007-12-12 06:40:00,3.58503,3.58503,3.57558,3.58419,7140000.0
2007-12-12 06:41:00,3.58261,3.58261,3.56588,3.57776,6390000.0
2007-12-12 06:42:00,3.58045,3.58577,3.57599,3.58025,6010000.0
2007-12-12 06:43:00,3.58242,3.58284,3.56812,3.56857,9760000.0
2007-12-12 06:44:00,3.58353,3.58529,3.57805,3.57862,8250000.0
2007-12-12 06:45:00,3.58909,3.58909,3.57953,3.58507,9770000.0
2007-12-12 06:46:00,3.5782,3.57972,3.56954,3.57346,5260000.0
2007-12-12 06:47:00,3.58014,3.58482,3.58014,3.58482,5260000.0
2007-12-12 06:48:00,3.57563,3.58095,3.56856,3.57836,7130000.0
2007-12-12 06:49:00,3.58432,3.58432,3.57363,3.57961,6750000.0
2007-12-12 06:50:00,3.57745,3.58133,3.56109,3.56109,5640000.0
2007-12-12 06:51:00,3.5856,3.58775,3.57859,3.58478,4510000.0
2007-12-12 06:52:00,3.58094,3.58546,3.57531,3.58546,4880000.0
2007-12-12 06:53:00,3.55649,3.58241,3.55649,3.58241,7520000.0
2007-12-12 06:54:00,3.58432,3.58526,3.57554,3.58526,4890000.0
2007-12-12 06:55:00,3.56543,3.5853,3.56543,3.5853,5260000.0
2007-12-12 06:56:00,3.58064,3.58582,3.58064,3.58582,7140000.0
2007-12-12 06:57:00,3.57934,3.58209,3.56845,3.57918,7130000.0
2007-12-12 06:58:00,3.57469,3.58257,3.57469,3.57893,5270000.0
2007-12-12 06:59:00,3.5862,3.5862,3.58094,3.58577,3380000.0
2007-12-12 07:00:00,3.58392,3.58922,3.57982,3.58922,5640000.0
2007-12-12 07:01:00,3.58531,3.58531,3.5794,3.58358,4520000.0
2007-12-12 07:04:00,3.58627,3.5871,3.57685,3.58356,5630000.0
2007-12-12 07:08:00,3.57797,3.58489,3.57377,3.58445,4150000.0
2007-12-12 07:09:00,3.58575,3.58575,3.56669,3.57322,5270000.0
2007-12-12 07:10:00,3.58236,3.58267,3.57229,3.58012,4140000.0
2007-12-12 07:12:00,3.58361,3.58574,3.58083,3.58083,6000000.0
2007-12-12 07:13:00,3.57855,3.58007,3.56264,3.56264,5630000.0
2007-12-12 07:15:00,3.58734,3.58759,3.57662,3.57662,5640000.0
2007-12-12 07:16:00,3.58214,3.58214,3.56063,3.56614,6020000.0
2007-12-12 07:17:00,3.57119,3.57741,3.57033,3.57741,4510000.0
2007-12-12 07:18:00,3.58526,3.58526,3.57038,3.57518,5260000.0
2007-12-12 07:19:00,3.58436,3.58436,3.57901,3.57927,2640000.0
2007-12-12 07:20:00,3.58181,3.58306,3.56806,3.58306,8630000.0
2007-12-12 07:21:00,3.56459,3.56602,3.55928,3.56479,4510000.0
2007-12-12 07:23:00,3.58304,3.58304,3.5636,3.5636,4140000.0
2007-12-12 07:24:00,3.58125,3.58694,3.57675,3.57675,4520000.0
2007-12-12 07:25:00,3.58409,3.58409,3.55781,3.57676,6400000.0
2007-12-12 07:26:00,3.57976,3.58458,3.57367,3.57562,6760000.0
2007-12-12 07:27:00,3.5853,3.5853,3.56635,3.57526,5270000.0
2007-12-12 07:28:00,3.58037,3.58575,3.57591,3.57591,6030000.0
2007-12-12 07:29:00,3.56037,3.58244,3.56037,3.58146,5630000.0
2007-12-12 07:30:00,3.58413,3.58675,3.57757,3.57757,4140000.0
2007-12-12 07:31:00,3.58473,3.58545,3.584,3.58497,5630000.0
2007-12-12 07:32:00,3.58465,3.58465,3.56245,3.5749,5660000.0
2007-12-12 07:33:00,3.57926,3.58522,3.57641,3.58097,4140000.0
2007-12-12 07:34:00,3.58353,3.58353,3.57232,3.5745,3390000.0
2007-12-12 07:35:00,3.58065,3.58541,3.57681,3.585,3030000.0
2007-12-12 07:36:00,3.58215,3.58215,3.56727,3.57178,5630000.0
2007-12-12 07:37:00,3.58389,3.58726,3.57695,3.57695,7520000.0
2007-12-12 07:38:00,3.5846,3.58663,3.57588,3.57613,5630000.0
2007-12-12 07:39:00,3.58253,3.58701,3.58253,3.58613,4880000.0
2007-12-12 07:40:00,3.58502,3.58605,3.57633,3.58112,6030000.0
2007-12-12 07:41:00,3.58339,3.58339,3.56549,3.57486,7520000.0
2007-12-12 07:42:00,3.57669,3.58664,3.57669,3.58664,2270000.0
2007-12-12 07:43:00,3.58462,3.58795,3.58043,3.58467,4150000.0
2007-12-12 07:44:00,3.58429,3.5859,3.58386,3.58572,5630000.0
2007-12-12 07:45:00,3.58012,3.5905,3.57756,3.5849,9050000.0
2007-12-12 07:46:00,3.58058,3.58531,3.57637,3.58027,3030000.0
2007-12-12 07:47:00,3.58238,3.58506,3.57569,3.58259,4880000.0
2007-12-12 07:48:00,3.58203,3.58491,3.57656,3.58491,3380000.0
2007-12-12 07:49:00,3.57302,3.58212,3.57293,3.57753,4890000.0
2007-12-12 07:50:00,3.58476,3.58476,3.57958,3.58173,4140000.0
2007-12-12 07:51:00,3.57547,3.58311,3.57533,3.58171,3400000.0
2007-12-12 07:52:00,3.58551,3.58648,3.5772,3.58333,4890000.0
2007-12-12 07:53:00,3.57585,3.58423,3.57536,3.58244,6770000.0
2007-12-12 07:54:00,3.57689,3.5854,3.57688,3.58505,4150000.0
2007-12-12 07:55:00,3.58036,3.58514,3.57933,3.58136,3400000.0
2007-12-12 07:56:00,3.58463,3.58602,3.57656,3.5789,5640000.0
2007-12-12 07:57:00,3.58354,3.58438,3.57921,3.57958,4150000.0
2007-12-12 07:58:00,3.58424,3.58424,3.57368,3.58086,5650000.0
2007-12-12 07:59:00,3.5717,3.58263,3.5712,3.58263,5650000.0
2007-12-12 08:00:00,3.57909,3.58843,3.57909,3.58473,5630000.0
2007-12-12 08:01:00,3.58381,3.58381,3.5698,3.58206,7140000.0
2007-12-12 08:02:00,3.57637,3.58665,3.57637,3.58409,5270000.0
2007-12-12 08:03:00,3.57364,3.58313,3.57298,3.57862,5290000.0
2007-12-12 08:04:00,3.57708,3.5824,3.57686,3.58163,6010000.0
2007-12-12 08:06:00,3.5788,3.58586,3.57681,3.58414,7160000.0
2007-12-12 08:07:00,3.58048,3.58247,3.57662,3.58157,4140000.0
2007-12-12 08:08:00,3.58243,3.58436,3.57451,3.58436,5630000.0
2007-12-12 08:09:00,3.57913,3.58255,3.57513,3.57662,5260000.0
2007-12-12 08:10:00,3.5821,3.58363,3.5821,3.58363,760000.0
2007-12-12 08:12:00,3.57571,3.58423,3.57571,3.5805,5630000.0
2007-12-12 08:13:00,3.58366,3.58477,3.58042,3.58042,5260000.0
2007-12-12 08:14:00,3.58206,3.58344,3.57663,3.57663,4880000.0
2007-12-12 08:15:00,3.57873,3.58155,3.57174,3.57825,7130000.0
2007-12-12 08:16:00,3.57816,3.58328,3.57816,3.58276,4880000.0
2007-12-12 08:17:00,3.58456,3.5858,3.57751,3.57751,4890000.0
2007-12-12 08:18:00,3.58488,3.58533,3.57569,3.58339,5630000.0
2007-12-12 08:19:00,3.57901,3.58349,3.57581,3.57891,4520000.0
2007-12-12 08:20:00,3.58259,3.58545,3.5739,3.57961,6760000.0
2007-12-12 08:21:00,3.58006,3.58421,3.58006,3.58223,6010000.0
2007-12-12 08:22:00,3.58035,3.58205,3.5684,3.58205,7510000.0
2007-12-12 08:24:00,3.58108,3.58421,3.5775,3.58421,4520000.0
2007-12-12 08:27:00,3.57828,3.58354,3.57828,3.58345,5260000.0
2007-12-12 08:28:00,3.5779,3.57985,3.55709,3.55709,5260000.0
2007-12-12 08:29:00,3.58217,3.58385,3.57918,3.58227,4140000.0
2007-12-12 08:30:00,3.58107,3.58463,3.5781,3.57904,3770000.0
2007-12-12 08:31:00,3.57143,3.5776,3.56899,3.57704,6770000.0
2007-12-12 08:32:00,3.57712,3.58086,3.57131,3.58086,7880000.0
2007-12-12 08:33:00,3.57972,3.58524,3.57275,3.5782,7130000.0
2007-12-12 08:34:00,3.58095,3.58348,3.57373,3.57373,7140000.0
2007-12-12 08:35:00,3.58219,3.58219,3.58138,3.58138,1130000.0
2007-12-12 08:36:00,3.57507,3.58349,3.57507,3.58301,6380000.0
2007-12-12 08:37:00,3.56755,3.58042,3.56755,3.58042,7520000.0
2007-12-12 08:38:00,3.58299,3.5834,3.57517,3.5827,7140000.0
2007-12-12 08:39:00,3.58405,3.58405,3.57574,3.57876,4510000.0
2007-12-12 08:40:00,3.57446,3.58558,3.57446,3.58412,4880000.0
2007-12-12 08:41:00,3.57638,3.58164,3.57259,3.58063,4510000.0
2007-12-12 08:42:00,3.58083,3.58402,3.57595,3.57716,7140000.0
2007-12-12 08:43:00,3.57963,3.58028,3.57209,3.57936,6390000.0
2007-12-12 08:44:00,3.57546,3.58038,3.56911,3.58038,9790000.0
2007-12-12 08:45:00,3.58367,3.58367,3.57386,3.58158,7890000.0
2007-12-12 08:46:00,3.57489,3.58149,3.57244,3.57633,6010000.0
2007-12-12 08:47:00,3.57743,3.58143,3.57223,3.58139,6770000.0
2007-12-12 08:48:00,3.5792,3.5811,3.57524,3.58096,3770000.0
2007-12-12 08:49:00,3.58106,3.58106,3.56984,3.57919,6400000.0
2007-12-12 08:50:00,3.57778,3.58068,3.56915,3.57126,6770000.0
2007-12-12 08:51:00,3.57487,3.58144,3.57487,3.58144,4140000.0
2007-12-12 08:52:00,3.57611,3.58094,3.57611,3.57766,4140000.0
2007-12-12 08:53:00,3.57995,3.58118,3.57067,3.5787,6020000.0
2007-12-12 08:54:00,3.57995,3.58286,3.57167,3.57167,6020000.0
2007-12-12 08:55:00,3.57473,3.5774,3.56221,3.5695,4890000.0
2007-12-12 08:56:00,3.57595,3.58059,3.57222,3.57222,4140000.0
2007-12-12 08:57:00,3.57865,3.5817,3.57865,3.58133,4520000.0
2007-12-12 08:58:00,3.57584,3.58002,3.56863,3.58002,6390000.0
2007-12-12 08:59:00,3.57794,3.58337,3.57274,3.57274,4890000.0
2007-12-12 09:00:00,3.57104,3.58284,3.57079,3.58159,7900000.0
2007-12-12 09:01:00,3.57478,3.57966,3.57228,3.57901,6770000.0
2007-12-12 09:02:00,3.57982,3.58583,3.57861,3.58118,6010000.0
2007-12-12 09:03:00,3.57802,3.58451,3.57303,3.58006,6410000.0
2007-12-12 09:04:00,3.58087,3.58503,3.57711,3.57953,4880000.0
2007-12-12 09:05:00,3.57646,3.58277,3.5761,3.58277,4880000.0
2007-12-12 09:06:00,3.57999,3.58448,3.57454,3.5843,12770000.0
2007-12-12 09:07:00,3.57445,3.58491,3.57445,3.58283,3770000.0
2007-12-12 09:08:00,3.58027,3.58305,3.5675,3.58151,4890000.0
2007-12-12 09:09:00,3.57975,3.5854,3.57934,3.57983,4520000.0
2007-12-12 09:10:00,3.58421,3.58486,3.57756,3.58307,8660000.0
2007-12-12 09:11:00,3.58451,3.58701,3.57744,3.58104,10520000.0
2007-12-12 09:12:00,3.57967,3.58476,3.57967,3.58184,6770000.0
2007-12-12 09:13:00,3.58304,3.58444,3.57246,3.58165,10140000.0
2007-12-12 09:14:00,3.57453,3.58158,3.5706,3.58107,14670000.0
2007-12-12 09:15:00,3.57955,3.58197,3.57182,3.57182,8640000.0
2007-12-12 09:16:00,3.58143,3.58245,3.57633,3.58245,7130000.0
2007-12-12 09:17:00,3.57875,3.583,3.57017,3.57017,3030000.0
2007-12-12 09:18:00,3.57455,3.58039,3.57388,3.57819,4520000.0
2007-12-12 09:19:00,3.57397,3.5805,3.56999,3.57868,4520000.0
2007-12-12 09:20:00,3.57296,3.57732,3.57296,3.5758,5640000.0
2007-12-12 09:21:00,3.5682,3.5789,3.5682,3.57422,7130000.0
2007-12-12 09:22:00,3.57627,3.58364,3.57026,3.5775,9400000.0
2007-12-12 09:23:00,3.57122,3.57836,3.57107,3.5749,4880000.0
2007-12-12 09:24:00,3.57799,3.58177,3.57134,3.57948,5650000.0
2007-12-12 09:25:00,3.57608,3.58093,3.56975,3.57941,7510000.0
2007-12-12 09:26:00,3.57749,3.57972,3.56861,3.57937,9020000.0
2007-12-12 09:27:00,3.57039,3.57706,3.57039,3.57627,4510000.0
2007-12-12 09:28:00,3.57273,3.57995,3.56964,3.57808,10890000.0
2007-12-12 09:29:00,3.57504,3.57961,3.56882,3.56882,13160000.0
2007-12-12 09:30:00,3.57837,3.58324,3.57363,3.57709,7130000.0
2007-12-12 09:31:00,3.57833,3.58031,3.57337,3.57337,5630000.0
2007-12-12 09:32:00,3.57251,3.57867,3.57251,3.57818,4510000.0
2007-12-12 09:33:00,3.57775,3.58149,3.57064,3.57792,6380000.0
2007-12-12 09:34:00,3.57433,3.58005,3.57351,3.57514,6400000.0
2007-12-12 09:35:00,3.57665,3.57916,3.57215,3.57734,5630000.0
2007-12-12 09:36:00,3.57082,3.58265,3.57082,3.57855,6780000.0
2007-12-12 09:37:00,3.57795,3.57859,3.57404,3.57822,4140000.0
2007-12-12 09:38:00,3.57722,3.57893,3.57073,3.57718,4880000.0
2007-12-12 09:39:00,3.57817,3.58029,3.57055,3.57601,5650000.0
2007-12-12 09:40:00,3.57635,3.57987,3.56924,3.56924,6400000.0
2007-12-12 09:41:00,3.57276,3.57873,3.56733,3.5717,5640000.0
2007-12-12 09:42:00,3.57219,3.58059,3.57219,3.58008,5650000.0
2007-12-12 09:43:00,3.57323,3.57923,3.56884,3.57503,4880000.0
2007-12-12 09:44:00,3.57771,3.57936,3.57197,3.57637,12030000.0
2007-12-12 09:45:00,3.57324,3.58192,3.57232,3.57909,5630000.0
2007-12-12 09:46:00,3.57911,3.58174,3.57054,3.57936,8270000.0
2007-12-12 09:47:00,3.57763,3.58158,3.57043,3.5791,6020000.0
2007-12-12 09:48:00,3.5781,3.5781,3.57271,3.57737,4150000.0
2007-12-12 09:49:00,3.5672,3.57721,3.5672,3.57641,5250000.0
2007-12-12 09:50:00,3.57014,3.58017,3.56521,3.57683,6390000.0
2007-12-12 09:51:00,3.57644,3.57878,3.57266,3.57386,4510000.0
2007-12-12 09:52:00,3.57257,3.57891,3.57257,3.57644,5270000.0
2007-12-12 09:53:00,3.57426,3.57903,3.56812,3.56818,7520000.0
2007-12-12 09:54:00,3.57463,3.57897,3.56995,3.57612,4510000.0
2007-12-12 09:55:00,3.57737,3.57823,3.5672,3.5672,5250000.0
2007-12-12 09:56:00,3.57727,3.57746,3.56801,3.57007,6010000.0
2007-12-12 09:57:00,3.57527,3.57855,3.56997,3.56997,4880000.0
2007-12-12 09:58:00,3.57704,3.58229,3.56717,3.57923,6020000.0
2007-12-12 09:59:00,3.57734,3.57801,3.56078,3.57681,12020000.0
2007-12-12 10:00:00,3.57665,3.57781,3.56796,3.5737,5260000.0
2007-12-12 10:01:00,3.57377,3.57744,3.5702,3.57534,4140000.0
2007-12-12 10:02:00,3.57742,3.57849,3.56728,3.57437,7140000.0
2007-12-12 10:03:00,3.57084,3.57626,3.55997,3.57626,10890000.0
2007-12-12 10:04:00,3.57764,3.57952,3.57312,3.57648,6020000.0
2007-12-12 10:05:00,3.57693,3.57693,3.56608,3.57059,5260000.0
2007-12-12 10:06:00,3.5773,3.57817,3.56802,3.57644,5630000.0
2007-12-12 10:07:00,3.57578,3.57578,3.5651,3.56598,5260000.0
2007-12-12 10:08:00,3.57538,3.57565,3.56931,3.57565,8640000.0
2007-12-12 10:09:00,3.57393,3.57393,3.56226,3.57257,6400000.0
2007-12-12 10:10:00,3.56422,3.57308,3.56142,3.57308,6770000.0
2007-12-12 10:11:00,3.57171,3.57285,3.56167,3.57265,10890000.0
2007-12-12 10:12:00,3.57208,3.57328,3.56559,3.56977,6400000.0
2007-12-12 10:13:00,3.57367,3.57367,3.56826,3.57028,5270000.0
2007-12-12 10:14:00,3.56988,3.57365,3.56271,3.56833,12780000.0
2007-12-12 10:15:00,3.57095,3.57329,3.56436,3.57329,6020000.0
2007-12-12 10:16:00,3.57455,3.57455,3.56823,3.5729,5260000.0
2007-12-12 10:17:00,3.56823,3.56886,3.56106,3.56801,4520000.0
2007-12-12 10:18:00,3.56776,3.57345,3.56257,3.56757,4510000.0
2007-12-12 10:19:00,3.57157,3.57157,3.56113,3.56834,6020000.0
2007-12-12 10:20:00,3.57157,3.57178,3.56059,3.56784,9760000.0
2007-12-12 10:21:00,3.57238,3.57421,3.56397,3.57361,11260000.0
2007-12-12 10:22:00,3.57138,3.57462,3.5657,3.57016,4900000.0
2007-12-12 10:23:00,3.56395,3.57333,3.56395,3.56904,4510000.0
2007-12-12 10:24:00,3.57154,3.57274,3.5645,3.57067,7510000.0
2007-12-12 10:25:00,3.5646,3.56793,3.56031,3.56031,5270000.0
2007-12-12 10:26:00,3.57218,3.57342,3.56519,3.56792,6390000.0
2007-12-12 10:27:00,3.57052,3.57284,3.56206,3.56949,5630000.0
2007-12-12 10:28:00,3.56913,3.57432,3.56913,3.56928,5250000.0
2007-12-12 10:29:00,3.5676,3.57109,3.56019,3.57092,15790000.0
2007-12-12 10:30:00,3.57373,3.57373,3.56667,3.57252,6770000.0
2007-12-12 10:31:00,3.57139,3.57269,3.5617,3.56765,9400000.0
2007-12-12 10:32:00,3.57228,3.57527,3.56638,3.57483,5630000.0
2007-12-12 10:33:00,3.56932,3.57282,3.56408,3.57248,4890000.0
2007-12-12 10:34:00,3.57023,3.57184,3.5627,3.56316,7510000.0
2007-12-12 10:35:00,3.56543,3.57289,3.56543,3.56606,5640000.0
2007-12-12 10:36:00,3.5697,3.57337,3.56557,3.56997,5640000.0
2007-12-12 10:37:00,3.57253,3.57346,3.567,3.57346,8630000.0
2007-12-12 10:38:00,3.56678,3.57232,3.56633,3.57095,6010000.0
2007-12-12 10:39:00,3.56693,3.57436,3.56693,3.57039,3770000.0
2007-12-12 10:40:00,3.57155,3.57405,3.565,3.57405,6380000.0
2007-12-12 10:41:00,3.5701,3.57317,3.56399,3.57317,5260000.0
2007-12-12 10:42:00,3.56896,3.57371,3.56359,3.56656,6010000.0
2007-12-12 10:43:00,3.56832,3.5707,3.56003,3.56481,6760000.0
2007-12-12 10:44:00,3.56822,3.57087,3.56575,3.56983,5640000.0
2007-12-12 10:45:00,3.5717,3.5717,3.56373,3.57133,5270000.0
2007-12-12 10:46:00,3.5713,3.5713,3.56216,3.57122,3400000.0
2007-12-12 10:47:00,3.56795,3.5725,3.56795,3.5725,4880000.0
2007-12-12 10:48:00,3.5712,3.57161,3.56057,3.56715,7130000.0
2007-12-12 10:49:00,3.56707,3.57194,3.56568,3.56733,7140000.0
2007-12-12 10:50:00,3.57206,3.57211,3.56584,3.57185,7890000.0
2007-12-12 10:51:00,3.56801,3.5733,3.55998,3.56935,4520000.0
2007-12-12 10:52:00,3.57276,3.57287,3.56768,3.57287,5630000.0
2007-12-12 10:53:00,3.5637,3.57439,3.5637,3.57307,6010000.0
2007-12-12 10:54:00,3.56904,3.5737,3.56401,3.57329,5260000.0
2007-12-12 10:55:00,3.57143,3.57196,3.56502,3.57153,7880000.0
2007-12-12 10:56:00,3.56914,3.57201,3.56284,3.5669,7140000.0
2007-12-12 10:57:00,3.56604,3.57199,3.56455,3.57199,5270000.0
2007-12-12 10:58:00,3.57203,3.57231,3.56612,3.57211,4140000.0
2007-12-12 10:59:00,3.57175,3.57175,3.56286,3.57168,6010000.0
2007-12-12 11:00:00,3.56901,3.57672,3.56486,3.56486,13530000.0
2007-12-12 11:01:00,3.57181,3.57237,3.56828,3.57237,5260000.0
2007-12-12 11:02:00,3.56402,3.57203,3.56074,3.56074,6760000.0
2007-12-12 11:03:00,3.56812,3.57275,3.56148,3.56825,6390000.0
2007-12-12 11:04:00,3.5673,3.574,3.56314,3.56497,4510000.0
2007-12-12 11:05:00,3.56856,3.57568,3.56293,3.57314,6390000.0
2007-12-12 11:06:00,3.57067,3.57267,3.56237,3.57267,6760000.0
2007-12-12 11:07:00,3.56133,3.5733,3.56133,3.56748,4150000.0
2007-12-12 11:08:00,3.57219,3.57445,3.56265,3.57298,6010000.0
2007-12-12 11:09:00,3.57181,3.57181,3.5632,3.56787,6010000.0
2007-12-12 11:10:00,3.56852,3.57362,3.56081,3.56972,5640000.0
2007-12-12 11:11:00,3.57166,3.57294,3.56154,3.57257,7510000.0
2007-12-12 11:12:00,3.57351,3.57351,3.56391,3.57312,7880000.0
2007-12-12 11:13:00,3.56838,3.57204,3.56537,3.57176,4890000.0
2007-12-12 11:14:00,3.57137,3.57793,3.56427,3.57323,13130000.0
2007-12-12 11:15:00,3.5677,3.57246,3.56608,3.57246,5260000.0
2007-12-12 11:16:00,3.56243,3.57148,3.56243,3.56959,5630000.0
2007-12-12 11:17:00,3.57212,3.57212,3.56498,3.56537,4890000.0
2007-12-12 11:18:00,3.57039,3.57211,3.56332,3.57211,4880000.0
2007-12-12 11:19:00,3.56402,3.57237,3.56402,3.57237,4140000.0
2007-12-12 11:20:00,3.56238,3.57279,3.56238,3.57279,5250000.0
2007-12-12 11:21:00,3.56856,3.57594,3.56355,3.5738,8630000.0
2007-12-12 11:22:00,3.56922,3.57264,3.56802,3.57195,7130000.0
2007-12-12 11:23:00,3.56927,3.57215,3.56485,3.56979,4880000.0
2007-12-12 11:24:00,3.56664,3.57238,3.56168,3.56675,5260000.0
2007-12-12 11:25:00,3.5682,3.57388,3.56593,3.57379,5270000.0
2007-12-12 11:26:00,3.5688,3.5717,3.56653,3.5717,4510000.0
2007-12-12 11:27:00,3.56784,3.56802,3.56205,3.56802,6020000.0
2007-12-12 11:28:00,3.56432,3.57052,3.56142,3.56909,6390000.0
2007-12-12 11:29:00,3.56541,3.57217,3.56541,3.56861,10150000.0
2007-12-12 11:30:00,3.57158,3.57184,3.56334,3.56334,6010000.0
2007-12-12 11:31:00,3.56243,3.57288,3.56243,3.57288,4880000.0
2007-12-12 11:32:00,3.57279,3.57389,3.55972,3.56749,7140000.0
2007-12-12 11:33:00,3.57244,3.57337,3.56489,3.57209,5640000.0
2007-12-12 11:34:00,3.57236,3.57236,3.56371,3.56882,4510000.0
2007-12-12 11:35:00,3.57135,3.57436,3.56876,3.57114,5650000.0
2007-12-12 11:36:00,3.57218,3.5741,3.56344,3.57375,7150000.0
2007-12-12 11:37:00,3.5721,3.57341,3.56591,3.57341,6760000.0
2007-12-12 11:38:00,3.57177,3.57354,3.56376,3.57354,5270000.0
2007-12-12 11:39:00,3.56884,3.57269,3.56683,3.57269,4510000.0
2007-12-12 11:40:00,3.56877,3.57394,3.56297,3.56297,4140000.0
2007-12-12 11:41:00,3.57333,3.57333,3.5664,3.57228,6380000.0
2007-12-12 11:42:00,3.5724,3.57393,3.56898,3.56898,4510000.0
2007-12-12 11:43:00,3.56925,3.57426,3.5673,3.57118,7150000.0
2007-12-12 11:44:00,3.56886,3.57278,3.56593,3.56593,4890000.0
2007-12-12 11:45:00,3.56879,3.5718,3.56879,3.56959,4510000.0
2007-12-12 11:46:00,3.56834,3.57386,3.56468,3.57334,7890000.0
2007-12-12 11:47:00,3.56724,3.57413,3.567,3.57413,4890000.0
2007-12-12 11:48:00,3.57303,3.57354,3.5627,3.57263,6020000.0
2007-12-12 11:49:00,3.57094,3.5742,3.56683,3.56898,4900000.0
2007-12-12 11:50:00,3.5733,3.5733,3.56372,3.56763,6010000.0
2007-12-12 11:51:00,3.57349,3.57349,3.56651,3.57026,5630000.0
2007-12-12 11:52:00,3.57186,3.57369,3.56608,3.57367,4140000.0
2007-12-12 11:53:00,3.56912,3.57374,3.56349,3.56349,8270000.0
2007-12-12 11:54:00,3.57299,3.57477,3.56782,3.56926,6390000.0
2007-12-12 11:55:00,3.56791,3.5707,3.56236,3.56555,4520000.0
2007-12-12 11:56:00,3.56933,3.57385,3.56529,3.56531,4880000.0
2007-12-12 11:57:00,3.56206,3.5721,3.56133,3.56768,5270000.0
2007-12-12 11:58:00,3.56987,3.5735,3.56759,3.56852,4900000.0
2007-12-12 11:59:00,3.57109,3.57306,3.56429,3.5692,7900000.0
2007-12-12 12:00:00,3.5678,3.57273,3.5678,3.57272,4140000.0
2007-12-12 12:01:00,3.56914,3.57259,3.56326,3.56855,7890000.0
2007-12-12 12:02:00,3.568,3.57281,3.56189,3.57281,6770000.0
2007-12-12 12:03:00,3.56515,3.57195,3.56515,3.57195,4880000.0
2007-12-12 12:04:00,3.57044,3.57304,3.56703,3.57255,5280000.0
2007-12-12 12:05:00,3.57136,3.57136,3.56252,3.56677,4520000.0
2007-12-12 12:06:00,3.56778,3.57183,3.56254,3.56388,4880000.0
2007-12-12 12:07:00,3.56364,3.57331,3.56347,3.5684,5630000.0
2007-12-12 12:08:00,3.56778,3.57223,3.56058,3.57223,4140000.0
2007-12-12 12:09:00,3.5659,3.57282,3.5659,3.57282,5630000.0
2007-12-12 12:10:00,3.56836,3.57218,3.5672,3.57116,5250000.0
2007-12-12 12:11:00,3.57416,3.57416,3.56298,3.56298,4880000.0
2007-12-12 12:12:00,3.57378,3.57437,3.56632,3.56838,6760000.0
2007-12-12 12:13:00,3.56985,3.57163,3.56319,3.56773,5250000.0
2007-12-12 12:14:00,3.57253,3.57335,3.5616,3.57308,6020000.0
2007-12-12 12:15:00,3.57351,3.57351,3.56678,3.57319,9400000.0
2007-12-12 12:16:00,3.56577,3.57265,3.56577,3.56755,5250000.0
2007-12-12 12:17:00,3.5712,3.57244,3.56376,3.56376,4510000.0
2007-12-12 12:18:00,3.57136,3.57305,3.56649,3.57284,6380000.0
2007-12-12 12:19:00,3.57396,3.57396,3.56327,3.56782,5250000.0
2007-12-12 12:20:00,3.57236,3.57385,3.56798,3.57005,3780000.0
2007-12-12 12:21:00,3.57397,3.57474,3.56941,3.57447,7130000.0
2007-12-12 12:22:00,3.56979,3.57488,3.56979,3.57475,4890000.0
2007-12-12 12:23:00,3.56844,3.57415,3.56712,3.56878,5260000.0
2007-12-12 12:24:00,3.56357,3.57483,3.56357,3.57483,6780000.0
2007-12-12 12:25:00,3.56897,3.57746,3.56642,3.57113,9030000.0
2007-12-12 12:26:00,3.56803,3.57329,3.56333,3.56459,9020000.0
2007-12-12 12:27:00,3.57431,3.57458,3.5664,3.57458,6000000.0
2007-12-12 12:28:00,3.57464,3.57478,3.56768,3.57441,4890000.0
2007-12-12 12:29:00,3.57292,3.57385,3.56549,3.57098,4890000.0
2007-12-12 12:30:00,3.57268,3.57311,3.56172,3.57311,17300000.0
2007-12-12 12:31:00,3.56862,3.57384,3.56862,3.57084,5640000.0
2007-12-12 12:32:00,3.56316,3.57495,3.56316,3.57023,6020000.0
2007-12-12 12:33:00,3.57005,3.57254,3.55815,3.57254,5260000.0
2007-12-12 12:34:00,3.56872,3.57431,3.5675,3.57431,4140000.0
2007-12-12 12:35:00,3.56976,3.57475,3.56766,3.57221,5630000.0
2007-12-12 12:36:00,3.57324,3.57324,3.56264,3.57068,4510000.0
2007-12-12 12:37:00,3.57361,3.5746,3.56498,3.5746,7140000.0
2007-12-12 12:38:00,3.56974,3.57355,3.56794,3.57355,6380000.0
2007-12-12 12:39:00,3.56257,3.57394,3.56257,3.56896,5660000.0
2007-12-12 12:40:00,3.56495,3.57504,3.56495,3.57156,4890000.0
2007-12-12 12:41:00,3.56951,3.57336,3.56432,3.57018,6010000.0
2007-12-12 12:42:00,3.56811,3.57321,3.56219,3.57321,7530000.0
2007-12-12 12:43:00,3.57409,3.57573,3.57017,3.5704,5640000.0
2007-12-12 12:44:00,3.56691,3.57335,3.56482,3.57328,4880000.0
2007-12-12 12:45:00,3.57321,3.5758,3.5658,3.56978,5630000.0
2007-12-12 12:46:00,3.57132,3.57446,3.5629,3.57346,4900000.0
2007-12-12 12:47:00,3.57158,3.57615,3.56851,3.57194,4890000.0
2007-12-12 12:48:00,3.56422,3.57285,3.56422,3.56924,4520000.0
2007-12-12 12:49:00,3.5681,3.57536,3.56387,3.56814,5260000.0
2007-12-12 12:50:00,3.57386,3.57558,3.56227,3.57187,4510000.0
2007-12-12 12:51:00,3.57465,3.57465,3.56852,3.57405,5630000.0
2007-12-12 12:52:00,3.57386,3.57397,3.56608,3.57397,5260000.0
2007-12-12 12:53:00,3.57412,3.57464,3.56364,3.57464,6010000.0
2007-12-12 12:54:00,3.57281,3.5757,3.5662,3.57509,4520000.0
2007-12-12 12:55:00,3.56972,3.57178,3.56678,3.57178,4510000.0
2007-12-12 12:56:00,3.56928,3.57398,3.56791,3.56974,5270000.0
2007-12-12 12:57:00,3.5644,3.574,3.56399,3.5732,10520000.0
2007-12-12 12:58:00,3.57054,3.57389,3.56439,3.56439,7510000.0
2007-12-12 12:59:00,3.57393,3.57393,3.56104,3.56909,5630000.0
2007-12-12 13:00:00,3.57209,3.57262,3.5651,3.57262,9020000.0
2007-12-12 13:01:00,3.56979,3.5737,3.56318,3.57112,7150000.0
2007-12-12 13:02:00,3.56884,3.57531,3.56533,3.56938,5260000.0
2007-12-12 13:03:00,3.56743,3.57528,3.56355,3.57528,6780000.0
2007-12-12 13:04:00,3.57432,3.57506,3.56468,3.57033,6010000.0
2007-12-12 13:05:00,3.56605,3.57453,3.56535,3.57294,5270000.0
2007-12-12 13:06:00,3.56885,3.5731,3.5609,3.5731,6020000.0
2007-12-12 13:07:00,3.56896,3.57323,3.56711,3.56711,5250000.0
2007-12-12 13:08:00,3.57303,3.57482,3.56703,3.57255,4890000.0
2007-12-12 13:09:00,3.5688,3.57411,3.56324,3.57388,14640000.0
2007-12-12 13:10:00,3.56816,3.57358,3.56816,3.57268,4140000.0
2007-12-12 13:11:00,3.57384,3.57498,3.56498,3.57415,4510000.0
2007-12-12 13:12:00,3.57225,3.57673,3.56552,3.57075,7150000.0
2007-12-12 13:13:00,3.57179,3.57339,3.56248,3.57339,7140000.0
2007-12-12 13:14:00,3.56925,3.57601,3.56618,3.57256,8270000.0
2007-12-12 13:15:00,3.57148,3.57566,3.56935,3.57096,6770000.0
2007-12-12 13:16:00,3.5717,3.57573,3.56574,3.57133,4890000.0
2007-12-12 13:17:00,3.57144,3.57563,3.56414,3.57032,5260000.0
2007-12-12 13:18:00,3.5745,3.57586,3.56465,3.57492,6770000.0
2007-12-12 13:19:00,3.56933,3.57472,3.5688,3.5688,2640000.0
2007-12-12 13:20:00,3.57242,3.57387,3.56662,3.57073,5260000.0
2007-12-12 13:21:00,3.5762,3.57657,3.56699,3.5748,7520000.0
2007-12-12 13:22:00,3.5719,3.57518,3.56464,3.57125,6750000.0
2007-12-12 13:23:00,3.56838,3.57497,3.56776,3.5726,5280000.0
2007-12-12 13:24:00,3.56915,3.57582,3.56569,3.57582,4510000.0
2007-12-12 13:25:00,3.57324,3.57464,3.56481,3.57387,5270000.0
2007-12-12 13:26:00,3.57386,3.5751,3.56872,3.57146,5630000.0
2007-12-12 13:27:00,3.57383,3.57469,3.56696,3.56758,5270000.0
2007-12-12 13:28:00,3.57238,3.575,3.569,3.5724,6770000.0
2007-12-12 13:29:00,3.57465,3.57536,3.56805,3.57287,4140000.0
2007-12-12 13:30:00,3.57091,3.57576,3.57091,3.57421,7880000.0
2007-12-12 13:31:00,3.5712,3.57533,3.57081,3.57503,3400000.0
2007-12-12 13:32:00,3.57351,3.57387,3.56717,3.57387,5260000.0
2007-12-12 13:33:00,3.56574,3.57547,3.56516,3.56994,10160000.0
2007-12-12 13:34:00,3.57287,3.57356,3.56497,3.5678,6770000.0
2007-12-12 13:35:00,3.57332,3.57516,3.56417,3.57239,6010000.0
2007-12-12 13:36:00,3.56955,3.57485,3.56634,3.57485,6020000.0
2007-12-12 13:37:00,3.57507,3.5753,3.5643,3.5753,6760000.0
2007-12-12 13:38:00,3.57516,3.57516,3.57011,3.57011,4880000.0
2007-12-12 13:39:00,3.57534,3.57534,3.56842,3.56842,4880000.0
2007-12-12 13:40:00,3.56399,3.57501,3.5629,3.57501,7130000.0
2007-12-12 13:41:00,3.57479,3.57479,3.56473,3.56473,6760000.0
2007-12-12 13:42:00,3.57289,3.5762,3.56579,3.57411,6390000.0
2007-12-12 13:43:00,3.57086,3.57592,3.56685,3.57367,5270000.0
2007-12-12 13:44:00,3.57571,3.57823,3.56612,3.57127,10890000.0
2007-12-12 13:45:00,3.57437,3.57437,3.56526,3.56936,7140000.0
2007-12-12 13:46:00,3.56856,3.57617,3.56588,3.57282,9400000.0
2007-12-12 13:47:00,3.57285,3.57285,3.56597,3.56978,4520000.0
2007-12-12 13:48:00,3.56804,3.57458,3.56175,3.57421,6020000.0
2007-12-12 13:49:00,3.56921,3.57329,3.56921,3.57194,5630000.0
2007-12-12 13:50:00,3.57163,3.57193,3.56098,3.57193,7140000.0
2007-12-12 13:51:00,3.57372,3.57372,3.56465,3.56881,4510000.0
2007-12-12 13:52:00,3.56865,3.57352,3.5649,3.56657,6010000.0
2007-12-12 13:53:00,3.57021,3.57739,3.5646,3.56842,8650000.0
2007-12-12 13:54:00,3.57589,3.57964,3.56632,3.56632,12420000.0
2007-12-12 13:55:00,3.57405,3.57405,3.56637,3.57117,7140000.0
2007-12-12 13:56:00,3.57324,3.57434,3.56611,3.57434,4890000.0
2007-12-12 13:57:00,3.57054,3.57388,3.56529,3.56964,5640000.0
2007-12-12 13:58:00,3.56754,3.57356,3.56423,3.57314,5630000.0
2007-12-12 13:59:00,3.56944,3.57398,3.56563,3.57031,6770000.0
2007-12-12 14:00:00,3.57348,3.57569,3.56481,3.56894,11270000.0
2007-12-12 14:01:00,3.56827,3.57251,3.56139,3.57106,4510000.0
2007-12-12 14:02:00,3.56766,3.57098,3.55804,3.56478,7130000.0
2007-12-12 14:03:00,3.56979,3.57275,3.56292,3.57267,12020000.0
2007-12-12 14:04:00,3.57396,3.57396,3.56496,3.56507,4510000.0
2007-12-12 14:05:00,3.56925,3.57401,3.56375,3.56975,4520000.0
2007-12-12 14:06:00,3.56902,3.57488,3.56552,3.56925,8650000.0
2007-12-12 14:07:00,3.5725,3.5725,3.55987,3.57195,6760000.0
2007-12-12 14:08:00,3.56427,3.57322,3.56397,3.57322,5260000.0
2007-12-12 14:09:00,3.56858,3.57353,3.56698,3.56906,5260000.0
2007-12-12 14:10:00,3.57152,3.57152,3.55747,3.56705,6020000.0
2007-12-12 14:11:00,3.57167,3.57198,3.56085,3.56877,7520000.0
2007-12-12 14:12:00,3.56752,3.5736,3.56391,3.57304,6020000.0
2007-12-12 14:13:00,3.56979,3.57471,3.56485,3.57094,7130000.0
2007-12-12 14:14:00,3.57338,3.57338,3.56174,3.57046,4510000.0
2007-12-12 14:15:00,3.57106,3.57106,3.56235,3.56647,10510000.0
2007-12-12 14:16:00,3.57404,3.57532,3.56599,3.57499,6020000.0
2007-12-12 14:17:00,3.57028,3.5718,3.56203,3.56997,6380000.0
2007-12-12 14:18:00,3.56936,3.57257,3.56382,3.57153,6010000.0
2007-12-12 14:19:00,3.56807,3.57274,3.5667,3.57048,5630000.0
2007-12-12 14:20:00,3.56491,3.57279,3.56397,3.56397,3770000.0
2007-12-12 14:21:00,3.57008,3.57339,3.56658,3.57339,6380000.0
2007-12-12 14:22:00,3.56888,3.57393,3.5642,3.56995,7150000.0
2007-12-12 14:23:00,3.5685,3.57364,3.5685,3.56861,5660000.0
2007-12-12 14:24:00,3.56869,3.574,3.5629,3.57188,10510000.0
2007-12-12 14:25:00,3.57041,3.5719,3.56125,3.56665,10520000.0
2007-12-12 14:26:00,3.5677,3.57314,3.56754,3.56754,5260000.0
2007-12-12 14:27:00,3.57333,3.57474,3.56476,3.57407,5270000.0
2007-12-12 14:28:00,3.56468,3.57408,3.56468,3.56966,7140000.0
2007-12-12 14:29:00,3.57291,3.57367,3.56575,3.57367,4510000.0
2007-12-12 14:30:00,3.57342,3.57342,3.56448,3.5698,8260000.0
2007-12-12 14:31:00,3.57109,3.57226,3.56555,3.56725,5650000.0
2007-12-12 14:32:00,3.55892,3.57003,3.55735,3.56868,6780000.0
2007-12-12 14:33:00,3.56714,3.57197,3.56462,3.57122,7880000.0
2007-12-12 14:34:00,3.56747,3.57166,3.56616,3.57166,4140000.0
2007-12-12 14:35:00,3.57273,3.57273,3.56104,3.57201,4520000.0
2007-12-12 14:36:00,3.57186,3.57186,3.56017,3.57168,7130000.0
2007-12-12 14:37:00,3.56559,3.57154,3.56559,3.56782,4880000.0
2007-12-12 14:38:00,3.56948,3.57337,3.56691,3.56996,7130000.0
2007-12-12 14:39:00,3.56617,3.57316,3.56617,3.57158,5630000.0
2007-12-12 14:40:00,3.56883,3.57206,3.56652,3.57176,4900000.0
2007-12-12 14:41:00,3.56857,3.57361,3.56389,3.57206,4140000.0
2007-12-12 14:42:00,3.57295,3.57369,3.56225,3.56895,7510000.0
2007-12-12 14:43:00,3.56682,3.57232,3.56521,3.57223,7880000.0
2007-12-12 14:44:00,3.57098,3.57238,3.56176,3.57003,7910000.0
2007-12-12 14:45:00,3.57124,3.57353,3.56114,3.57067,6770000.0
2007-12-12 14:46:00,3.57214,3.57303,3.56262,3.5682,5640000.0
2007-12-12 14:47:00,3.56465,3.57164,3.5624,3.57127,6030000.0
2007-12-12 14:48:00,3.56841,3.57141,3.56315,3.56998,4890000.0
2007-12-12 14:49:00,3.57238,3.57275,3.56648,3.57195,5650000.0
2007-12-12 14:50:00,3.5679,3.57313,3.56508,3.57297,9390000.0
2007-12-12 14:51:00,3.56771,3.5735,3.56732,3.56732,4890000.0
2007-12-12 14:52:00,3.57232,3.57232,3.56277,3.56306,5260000.0
2007-12-12 14:53:00,3.56971,3.57065,3.56438,3.56646,6380000.0
2007-12-12 14:54:00,3.56658,3.57138,3.56159,3.57134,5270000.0
2007-12-12 14:55:00,3.57305,3.57305,3.56107,3.56996,6760000.0
2007-12-12 14:56:00,3.56385,3.57354,3.56385,3.56477,6380000.0
2007-12-12 14:57:00,3.56503,3.57227,3.5626,3.57227,7130000.0
2007-12-12 14:58:00,3.56007,3.57086,3.56007,3.56204,6010000.0
2007-12-12 14:59:00,3.56951,3.56951,3.55696,3.55975,12390000.0
2007-12-12 15:00:00,3.57242,3.57242,3.56459,3.5686,9770000.0
2007-12-12 15:01:00,3.57203,3.57275,3.56286,3.57109,7900000.0
2007-12-12 15:02:00,3.56672,3.57497,3.56396,3.57449,8250000.0
2007-12-12 15:03:00,3.57411,3.57411,3.56349,3.56701,6010000.0
2007-12-12 15:04:00,3.57251,3.57371,3.56211,3.56948,9390000.0
2007-12-12 15:05:00,3.56732,3.57619,3.56713,3.57586,4520000.0
2007-12-12 15:06:00,3.56866,3.57339,3.56238,3.57322,7520000.0
2007-12-12 15:07:00,3.5597,3.57231,3.5597,3.57034,5260000.0
2007-12-12 15:08:00,3.5724,3.57274,3.5654,3.5654,5630000.0
2007-12-12 15:09:00,3.57475,3.57475,3.5653,3.57398,6760000.0
2007-12-12 15:10:00,3.57412,3.57464,3.56443,3.57464,7510000.0
2007-12-12 15:11:00,3.56568,3.5741,3.56568,3.57112,5260000.0
2007-12-12 15:12:00,3.57052,3.57499,3.57038,3.57435,5260000.0
2007-12-12 15:13:00,3.57583,3.57583,3.56651,3.56931,4880000.0
2007-12-12 15:14:00,3.57482,3.57482,3.56274,3.57396,15030000.0
2007-12-12 15:15:00,3.57187,3.57533,3.56807,3.56807,4140000.0
2007-12-12 15:16:00,3.56995,3.57447,3.56454,3.57447,4520000.0
2007-12-12 15:17:00,3.57442,3.57469,3.56243,3.57469,9390000.0
2007-12-12 15:18:00,3.57255,3.57379,3.56095,3.57379,6390000.0
2007-12-12 15:19:00,3.56821,3.57342,3.56366,3.56587,4510000.0
2007-12-12 15:20:00,3.57509,3.57509,3.56613,3.57066,5630000.0
2007-12-12 15:21:00,3.56896,3.57504,3.56201,3.57106,9010000.0
2007-12-12 15:22:00,3.57053,3.57487,3.5689,3.57487,4880000.0
2007-12-12 15:23:00,3.57318,3.57454,3.5633,3.57421,7520000.0
2007-12-12 15:24:00,3.57047,3.57504,3.56206,3.57163,6390000.0
2007-12-12 15:25:00,3.57461,3.57461,3.56803,3.56803,4880000.0
2007-12-12 15:26:00,3.57343,3.57607,3.56614,3.57315,6020000.0
2007-12-12 15:27:00,3.56834,3.57186,3.55893,3.5684,9040000.0
2007-12-12 15:28:00,3.57013,3.57247,3.56683,3.56982,4880000.0
2007-12-12 15:29:00,3.57069,3.57482,3.56465,3.56465,4890000.0
2007-12-12 15:30:00,3.57389,3.57389,3.56779,3.56779,8270000.0
2007-12-12 15:31:00,3.56951,3.57257,3.56145,3.56577,7510000.0
2007-12-12 15:32:00,3.57141,3.57141,3.56461,3.5682,4880000.0
2007-12-12 15:33:00,3.57461,3.57461,3.56707,3.5735,4510000.0
2007-12-12 15:34:00,3.57308,3.57851,3.56888,3.57048,7880000.0
2007-12-12 15:35:00,3.5691,3.57306,3.56685,3.56697,6390000.0
2007-12-12 15:36:00,3.57252,3.57252,3.56344,3.56949,6390000.0
2007-12-12 15:37:00,3.57225,3.57279,3.56238,3.56238,4890000.0
2007-12-12 15:38:00,3.56882,3.57497,3.56372,3.57457,6390000.0
2007-12-12 15:39:00,3.57041,3.57327,3.56699,3.57327,5260000.0
2007-12-12 15:40:00,3.5733,3.57419,3.56221,3.56939,6760000.0
2007-12-12 15:41:00,3.56874,3.57269,3.56007,3.57269,7530000.0
2007-12-12 15:42:00,3.5684,3.57463,3.56685,3.56685,5630000.0
2007-12-12 15:43:00,3.56235,3.57034,3.56235,3.57034,4140000.0
2007-12-12 15:44:00,3.57139,3.5733,3.56284,3.5733,6770000.0
2007-12-12 15:45:00,3.56824,3.57186,3.56236,3.57186,4140000.0
2007-12-12 15:46:00,3.57267,3.57267,3.55902,3.56975,5260000.0
2007-12-12 15:47:00,3.56232,3.57157,3.56232,3.56779,7130000.0
2007-12-12 15:48:00,3.56993,3.57346,3.56569,3.57059,6390000.0
2007-12-12 15:49:00,3.56528,3.57086,3.56012,3.56648,5630000.0
2007-12-12 15:50:00,3.57287,3.57385,3.56738,3.57385,4520000.0
2007-12-12 15:51:00,3.56737,3.57192,3.56519,3.56961,7510000.0
2007-12-12 15:52:00,3.56886,3.57194,3.56319,3.57116,5640000.0
2007-12-12 15:53:00,3.56339,3.57129,3.56217,3.56217,6400000.0
2007-12-12 15:54:00,3.56912,3.57536,3.56734,3.56915,6400000.0
2007-12-12 15:55:00,3.57169,3.57307,3.56624,3.57202,4510000.0
2007-12-12 15:56:00,3.57088,3.57155,3.56705,3.57135,6000000.0
2007-12-12 15:57:00,3.56593,3.57082,3.5633,3.57082,5260000.0
2007-12-12 15:58:00,3.57015,3.57205,3.56847,3.57112,7880000.0
2007-12-12 15:59:00,3.56734,3.57071,3.56344,3.57071,12010000.0
2007-12-12 16:00:00,3.57074,3.57075,3.56489,3.56868,4890000.0
2007-12-12 16:01:00,3.56541,3.56948,3.55931,3.56238,9390000.0
2007-12-12 16:02:00,3.56198,3.56961,3.56198,3.56544,5260000.0
2007-12-12 16:03:00,3.55975,3.56888,3.55975,3.56817,5630000.0
2007-12-12 16:04:00,3.56336,3.56942,3.55653,3.56506,6010000.0
2007-12-12 16:05:00,3.55872,3.57124,3.55872,3.56658,5640000.0
2007-12-12 16:06:00,3.56438,3.56931,3.55683,3.56125,9020000.0
2007-12-12 16:07:00,3.56545,3.56826,3.56346,3.56798,3400000.0
2007-12-12 16:08:00,3.56231,3.56743,3.55744,3.56635,6760000.0
2007-12-12 16:09:00,3.56404,3.56869,3.56318,3.56789,6770000.0
2007-12-12 16:10:00,3.56796,3.56796,3.55618,3.56761,11640000.0
2007-12-12 16:11:00,3.56887,3.56991,3.56441,3.56651,7140000.0
2007-12-12 16:12:00,3.56075,3.56942,3.56064,3.56542,8280000.0
2007-12-12 16:13:00,3.56534,3.56857,3.55943,3.56477,6390000.0
2007-12-12 16:14:00,3.56576,3.56791,3.55806,3.56593,5250000.0
2007-12-12 16:15:00,3.56551,3.56595,3.55776,3.55776,5260000.0
2007-12-12 16:16:00,3.56559,3.56559,3.55428,3.56427,6390000.0
2007-12-12 16:17:00,3.56241,3.56591,3.56054,3.56549,4510000.0
2007-12-12 16:18:00,3.56086,3.56769,3.5584,3.56341,10130000.0
2007-12-12 16:19:00,3.56485,3.56607,3.56226,3.56512,5260000.0
2007-12-12 16:20:00,3.56033,3.56421,3.55431,3.56345,5650000.0
2007-12-12 16:21:00,3.56599,3.56599,3.55962,3.56078,6010000.0
2007-12-12 16:22:00,3.56237,3.56552,3.55595,3.56425,4880000.0
2007-12-12 16:23:00,3.56407,3.56607,3.56407,3.56547,4910000.0
2007-12-12 16:24:00,3.56117,3.56551,3.55654,3.56242,7140000.0
2007-12-12 16:25:00,3.56228,3.56435,3.55812,3.56435,4520000.0
2007-12-12 16:26:00,3.56405,3.56405,3.55458,3.56296,5260000.0
2007-12-12 16:27:00,3.55945,3.5649,3.55492,3.56304,9430000.0
2007-12-12 16:28:00,3.56262,3.56262,3.55449,3.56178,6770000.0
2007-12-12 16:29:00,3.56426,3.56426,3.55769,3.56191,5630000.0
2007-12-12 16:30:00,3.56412,3.5643,3.55797,3.56167,7130000.0
2007-12-12 16:31:00,3.56405,3.56638,3.55878,3.5598,10900000.0
2007-12-12 16:32:00,3.56468,3.56668,3.56042,3.56164,5640000.0
2007-12-12 16:33:00,3.5608,3.56747,3.5598,3.56747,5270000.0
2007-12-12 16:34:00,3.56347,3.56623,3.55587,3.56623,5630000.0
2007-12-12 16:35:00,3.5633,3.56759,3.55529,3.55533,11660000.0
2007-12-12 16:36:00,3.56586,3.56591,3.55571,3.55571,7880000.0
2007-12-12 16:37:00,3.56164,3.56667,3.56099,3.56101,5640000.0
2007-12-12 16:38:00,3.56106,3.5672,3.55711,3.56656,10900000.0
2007-12-12 16:39:00,3.56236,3.56613,3.55734,3.5657,6390000.0
2007-12-12 16:40:00,3.56497,3.56607,3.55631,3.56599,6750000.0
2007-12-12 16:41:00,3.56048,3.56989,3.55858,3.56835,6390000.0
2007-12-12 16:42:00,3.56119,3.56469,3.55521,3.56469,4520000.0
2007-12-12 16:43:00,3.56059,3.5658,3.55965,3.56556,4510000.0
2007-12-12 16:44:00,3.55917,3.5649,3.55452,3.5649,5630000.0
2007-12-12 16:45:00,3.5634,3.56659,3.55736,3.56302,6020000.0
2007-12-12 16:46:00,3.55375,3.56517,3.55375,3.56517,7510000.0
2007-12-12 16:47:00,3.56127,3.56763,3.5587,3.56259,6020000.0
2007-12-12 16:48:00,3.55725,3.56735,3.55725,3.56591,4510000.0
2007-12-12 16:49:00,3.56165,3.56831,3.55782,3.56613,7150000.0
2007-12-12 16:50:00,3.56686,3.56686,3.55906,3.56596,4510000.0
2007-12-12 16:51:00,3.56658,3.5697,3.55967,3.56688,6400000.0
2007-12-12 16:52:00,3.55675,3.56654,3.55659,3.56557,6770000.0
2007-12-12 16:53:00,3.5655,3.5655,3.55942,3.55942,5260000.0
2007-12-12 16:54:00,3.55712,3.56685,3.55712,3.56334,6390000.0
2007-12-12 16:55:00,3.56557,3.56557,3.55416,3.56353,4890000.0
2007-12-12 16:56:00,3.56005,3.56296,3.5552,3.55564,6010000.0
2007-12-12 16:57:00,3.55982,3.57107,3.55716,3.55716,4880000.0
2007-12-12 16:58:00,3.5583,3.56465,3.5583,3.56299,6390000.0
2007-12-12 16:59:00,3.56614,3.56714,3.5549,3.56353,9780000.0
2007-12-12 17:00:00,3.56677,3.56786,3.55684,3.55684,9020000.0
2007-12-12 17:01:00,3.56484,3.56484,3.55264,3.56158,6400000.0
2007-12-12 17:02:00,3.55988,3.56492,3.55782,3.56492,6010000.0
2007-12-12 17:03:00,3.56122,3.56358,3.55475,3.55903,4510000.0
2007-12-12 17:04:00,3.56067,3.56551,3.55417,3.55859,6380000.0
2007-12-12 17:05:00,3.55989,3.56556,3.55884,3.56056,5630000.0
2007-12-12 17:06:00,3.56537,3.56537,3.55325,3.55325,7150000.0
2007-12-12 17:07:00,3.56475,3.56579,3.55986,3.56553,7900000.0
2007-12-12 17:08:00,3.55819,3.5653,3.55096,3.5653,5640000.0
2007-12-12 17:09:00,3.56659,3.56697,3.5553,3.56416,7900000.0
2007-12-12 17:10:00,3.56078,3.56552,3.5532,3.5651,5640000.0
2007-12-12 17:11:00,3.56208,3.56996,3.55956,3.56599,6390000.0
2007-12-12 17:12:00,3.56475,3.56606,3.55934,3.55934,6020000.0
2007-12-12 17:13:00,3.56494,3.56494,3.55847,3.56028,3410000.0
2007-12-12 17:14:00,3.56185,3.56477,3.55784,3.56196,12030000.0
2007-12-12 17:15:00,3.56606,3.56606,3.55606,3.56245,12020000.0
2007-12-12 17:16:00,3.55713,3.56625,3.55713,3.56384,6400000.0
2007-12-12 17:17:00,3.5646,3.5647,3.55782,3.5647,6750000.0
2007-12-12 17:18:00,3.56014,3.56014,3.54883,3.55434,4140000.0
2007-12-12 17:19:00,3.55382,3.56446,3.55382,3.56345,4520000.0
2007-12-12 17:20:00,3.56446,3.56446,3.55464,3.56336,4880000.0
2007-12-12 17:21:00,3.56451,3.56645,3.55583,3.56218,7130000.0
2007-12-12 17:22:00,3.55721,3.56432,3.55352,3.56432,12020000.0
2007-12-12 17:23:00,3.56414,3.56571,3.55916,3.56571,4520000.0
2007-12-12 17:24:00,3.55869,3.56437,3.55613,3.5639,10150000.0
2007-12-12 17:25:00,3.5583,3.56295,3.55156,3.55156,7880000.0
2007-12-12 17:26:00,3.56442,3.56549,3.55932,3.56393,5640000.0
2007-12-12 17:27:00,3.56404,3.56588,3.55876,3.56001,7530000.0
2007-12-12 17:28:00,3.55616,3.56473,3.5545,3.56236,7880000.0
2007-12-12 17:29:00,3.56415,3.56415,3.55219,3.56287,6400000.0
2007-12-12 17:30:00,3.56522,3.56668,3.55693,3.55693,6010000.0
2007-12-12 17:31:00,3.56453,3.56558,3.55577,3.5581,7140000.0
2007-12-12 17:32:00,3.56114,3.56577,3.56063,3.56422,7140000.0
2007-12-12 17:33:00,3.56232,3.56479,3.55021,3.56479,10910000.0
2007-12-12 17:34:00,3.56492,3.56492,3.55667,3.55968,4510000.0
2007-12-12 17:35:00,3.56495,3.56714,3.55719,3.56694,9760000.0
2007-12-12 17:36:00,3.55824,3.56308,3.55567,3.55926,4140000.0
2007-12-12 17:37:00,3.55805,3.5648,3.55495,3.56051,7140000.0
2007-12-12 17:38:00,3.56194,3.57135,3.55721,3.56765,14650000.0
2007-12-12 17:39:00,3.56605,3.56605,3.55894,3.56261,8640000.0
2007-12-12 17:40:00,3.56013,3.56659,3.5546,3.56279,9790000.0
2007-12-12 17:41:00,3.56615,3.56653,3.55546,3.56078,5270000.0
2007-12-12 17:42:00,3.55652,3.56534,3.55377,3.56084,12020000.0
2007-12-12 17:43:00,3.56098,3.56471,3.55466,3.55731,12790000.0
2007-12-12 17:44:00,3.56668,3.56668,3.55938,3.56072,4890000.0
2007-12-12 17:45:00,3.56304,3.56903,3.55896,3.56818,7530000.0
2007-12-12 17:46:00,3.55923,3.56534,3.55397,3.56534,5270000.0
2007-12-12 17:47:00,3.56241,3.56605,3.55998,3.56458,7880000.0
2007-12-12 17:48:00,3.56714,3.56714,3.55976,3.56125,4510000.0
2007-12-12 17:49:00,3.56591,3.56719,3.56196,3.56614,4140000.0
2007-12-12 17:50:00,3.55698,3.56763,3.55698,3.56383,6770000.0
2007-12-12 17:51:00,3.55641,3.56521,3.55261,3.56206,7510000.0
2007-12-12 17:52:00,3.56721,3.56764,3.5622,3.56623,5650000.0
2007-12-12 17:53:00,3.56673,3.56776,3.56173,3.56776,5640000.0
2007-12-12 17:54:00,3.56727,3.57204,3.55913,3.56978,5650000.0
2007-12-12 17:55:00,3.55316,3.56718,3.54856,3.56718,9760000.0
2007-12-12 17:56:00,3.56513,3.56634,3.55541,3.56146,6760000.0
2007-12-12 17:57:00,3.55614,3.56632,3.55254,3.56212,9390000.0
2007-12-12 17:58:00,3.56494,3.56669,3.55653,3.56515,9020000.0
2007-12-12 17:59:00,3.5649,3.56605,3.55307,3.5657,11640000.0
2007-12-12 18:00:00,3.56657,3.56695,3.55434,3.56245,12790000.0
2007-12-12 18:01:00,3.56909,3.56919,3.56153,3.56153,3770000.0
2007-12-12 18:02:00,3.5679,3.57064,3.56023,3.56861,10530000.0
2007-12-12 18:03:00,3.56653,3.56653,3.55564,3.55777,6000000.0
2007-12-12 18:04:00,3.56494,3.56846,3.55786,3.56155,9770000.0
2007-12-12 18:05:00,3.56278,3.57015,3.5594,3.56798,10510000.0
2007-12-12 18:06:00,3.56297,3.56686,3.55623,3.56505,6770000.0
2007-12-12 18:07:00,3.56178,3.56832,3.56161,3.56161,4520000.0
2007-12-12 18:08:00,3.56264,3.56823,3.55648,3.56823,6400000.0
2007-12-12 18:09:00,3.56615,3.56806,3.5634,3.56806,4890000.0
2007-12-12 18:10:00,3.56783,3.56783,3.55509,3.56546,5270000.0
2007-12-12 18:11:00,3.56676,3.56676,3.55876,3.56222,4510000.0
2007-12-12 18:12:00,3.56801,3.56801,3.55764,3.56485,8300000.0
2007-12-12 18:13:00,3.56649,3.56654,3.55999,3.56087,4140000.0
2007-12-12 18:14:00,3.56675,3.5683,3.5581,3.5661,10890000.0
2007-12-12 18:15:00,3.56324,3.57021,3.55987,3.5673,6780000.0
2007-12-12 18:16:00,3.55556,3.56617,3.55556,3.56518,8280000.0
2007-12-12 18:17:00,3.56361,3.56699,3.56251,3.56699,4510000.0
2007-12-12 18:18:00,3.56641,3.56641,3.55929,3.56583,5250000.0
2007-12-12 18:19:00,3.56001,3.56374,3.55527,3.55881,6760000.0
2007-12-12 18:20:00,3.55874,3.56494,3.55874,3.56024,4880000.0
2007-12-12 18:21:00,3.563,3.56542,3.55479,3.56219,12010000.0
2007-12-12 18:22:00,3.56589,3.56746,3.55664,3.56643,6760000.0
2007-12-12 18:23:00,3.56595,3.56681,3.55918,3.56286,4880000.0
2007-12-12 18:24:00,3.56668,3.56668,3.55084,3.56145,14670000.0
2007-12-12 18:25:00,3.56147,3.56427,3.55647,3.5599,7140000.0
2007-12-12 18:26:00,3.56738,3.5724,3.56148,3.564,10890000.0
2007-12-12 18:27:00,3.56002,3.56823,3.55986,3.56823,4880000.0
2007-12-12 18:28:00,3.56679,3.56679,3.55979,3.56666,4880000.0
2007-12-12 18:29:00,3.56308,3.56899,3.5581,3.56667,7510000.0
2007-12-12 18:30:00,3.56831,3.56831,3.55805,3.5646,6400000.0
2007-12-12 18:31:00,3.56112,3.56627,3.56112,3.56234,6000000.0
2007-12-12 18:32:00,3.56882,3.56938,3.55943,3.55943,5260000.0
2007-12-12 18:33:00,3.56199,3.56762,3.55834,3.56742,7140000.0
2007-12-12 18:34:00,3.55758,3.56713,3.55758,3.56677,4890000.0
2007-12-12 18:35:00,3.56229,3.57013,3.56084,3.56709,9390000.0
2007-12-12 18:36:00,3.56136,3.56475,3.55747,3.56426,4140000.0
2007-12-12 18:37:00,3.55896,3.56738,3.55761,3.56124,11640000.0
2007-12-12 18:38:00,3.55944,3.56519,3.55683,3.55976,10150000.0
2007-12-12 18:39:00,3.56485,3.56518,3.55283,3.56518,6770000.0
2007-12-12 18:40:00,3.55901,3.56451,3.55901,3.56451,4520000.0
2007-12-12 18:41:00,3.56233,3.56539,3.55943,3.56539,5630000.0
2007-12-12 18:42:00,3.56089,3.56639,3.55468,3.5615,8260000.0
2007-12-12 18:43:00,3.5643,3.5643,3.55726,3.55958,3770000.0
2007-12-12 18:44:00,3.56369,3.56444,3.55541,3.56444,4140000.0
2007-12-12 18:45:00,3.55934,3.56298,3.55065,3.56298,7140000.0
2007-12-12 18:46:00,3.56047,3.5652,3.55389,3.5652,7140000.0
2007-12-12 18:47:00,3.56352,3.56555,3.55476,3.56555,6400000.0
2007-12-12 18:48:00,3.55936,3.56568,3.55833,3.56516,6760000.0
2007-12-12 18:49:00,3.55936,3.56242,3.55263,3.56164,6010000.0
2007-12-12 18:50:00,3.56242,3.56453,3.55736,3.55829,8270000.0
2007-12-12 18:51:00,3.56268,3.56659,3.55746,3.56226,5270000.0
2007-12-12 18:52:00,3.56197,3.56784,3.55763,3.56706,6400000.0
2007-12-12 18:53:00,3.56133,3.56349,3.55147,3.55534,8270000.0
2007-12-12 18:54:00,3.56454,3.5657,3.55929,3.56223,9020000.0
2007-12-12 18:55:00,3.55574,3.56562,3.55574,3.56226,4890000.0
2007-12-12 18:56:00,3.56194,3.56576,3.55844,3.56185,6010000.0
2007-12-12 18:57:00,3.56654,3.56654,3.55731,3.55977,4880000.0
2007-12-12 18:58:00,3.56374,3.56613,3.555,3.56294,7510000.0
2007-12-12 18:59:00,3.55892,3.56605,3.55659,3.56112,6390000.0
2007-12-12 19:00:00,3.56877,3.56926,3.55834,3.56926,9030000.0
2007-12-12 19:01:00,3.56418,3.56658,3.55753,3.56438,4520000.0
2007-12-12 19:02:00,3.56471,3.56776,3.56108,3.56388,7500000.0
2007-12-12 19:03:00,3.56035,3.56712,3.55979,3.56605,5270000.0
2007-12-12 19:04:00,3.56618,3.56648,3.55511,3.56046,6770000.0
2007-12-12 19:05:00,3.56794,3.56794,3.55607,3.56621,4900000.0
2007-12-12 19:06:00,3.56666,3.56679,3.55839,3.56606,4880000.0
2007-12-12 19:07:00,3.56432,3.56746,3.55551,3.56746,7140000.0
2007-12-12 19:08:00,3.55889,3.56422,3.55787,3.55885,5640000.0
2007-12-12 19:09:00,3.56088,3.5658,3.55973,3.56154,6390000.0
2007-12-12 19:10:00,3.56351,3.56529,3.55653,3.56358,6010000.0
2007-12-12 19:11:00,3.56447,3.56839,3.56165,3.56165,5640000.0
2007-12-12 19:12:00,3.56965,3.56965,3.5569,3.56835,9020000.0
2007-12-12 19:13:00,3.56808,3.56828,3.56148,3.56519,5260000.0
2007-12-12 19:14:00,3.56259,3.56744,3.55646,3.56744,4880000.0
2007-12-12 19:15:00,3.56876,3.56971,3.56022,3.56413,5270000.0
2007-12-12 19:16:00,3.56311,3.56864,3.55924,3.55962,7880000.0
2007-12-12 19:17:00,3.55909,3.56849,3.55899,3.56718,6760000.0
2007-12-12 19:18:00,3.56236,3.56929,3.55977,3.56834,4880000.0
2007-12-12 19:19:00,3.5686,3.57275,3.56455,3.56611,7140000.0
2007-12-12 19:20:00,3.56003,3.56707,3.56003,3.56707,1880000.0
2007-12-12 19:21:00,3.56473,3.57018,3.56071,3.56494,6020000.0
2007-12-12 19:22:00,3.56881,3.56881,3.55744,3.56615,8640000.0
2007-12-12 19:23:00,3.56446,3.57211,3.5607,3.57082,6400000.0
2007-12-12 19:24:00,3.56936,3.56936,3.56143,3.56679,6020000.0
2007-12-12 19:25:00,3.56505,3.57043,3.56126,3.56516,6380000.0
2007-12-12 19:26:00,3.56354,3.57095,3.55999,3.56895,8250000.0
2007-12-12 19:27:00,3.5687,3.5687,3.56167,3.56305,5250000.0
2007-12-12 19:28:00,3.56313,3.56828,3.56264,3.56595,5260000.0
2007-12-12 19:29:00,3.56504,3.56659,3.55659,3.55737,7150000.0
2007-12-12 19:30:00,3.5613,3.5667,3.5574,3.56224,11660000.0
2007-12-12 19:31:00,3.56672,3.56712,3.56065,3.56706,4890000.0
2007-12-12 19:32:00,3.56123,3.56608,3.56023,3.56517,5630000.0
2007-12-12 19:33:00,3.56585,3.56585,3.56045,3.56106,5260000.0
2007-12-12 19:34:00,3.56806,3.56806,3.56741,3.56742,4130000.0
2007-12-12 19:35:00,3.56261,3.56723,3.56091,3.56091,3760000.0
2007-12-12 19:36:00,3.56636,3.56695,3.56095,3.56268,7510000.0
2007-12-12 19:37:00,3.5621,3.56715,3.55709,3.56664,4890000.0
2007-12-12 19:38:00,3.56819,3.56819,3.55672,3.55818,5250000.0
2007-12-12 19:39:00,3.56121,3.5662,3.55591,3.55761,4140000.0
2007-12-12 19:40:00,3.56229,3.5682,3.55983,3.56769,5270000.0
2007-12-12 19:41:00,3.56798,3.56925,3.55931,3.5674,5630000.0
2007-12-12 19:42:00,3.56443,3.56974,3.56016,3.562,7140000.0
2007-12-12 19:43:00,3.56538,3.56576,3.56044,3.56576,5250000.0
2007-12-12 19:44:00,3.5597,3.56444,3.55836,3.56444,6390000.0
2007-12-12 19:45:00,3.56143,3.57156,3.55446,3.56423,16160000.0
2007-12-12 19:46:00,3.55513,3.56447,3.55343,3.56415,7900000.0
2007-12-12 19:47:00,3.56357,3.56391,3.55709,3.55709,6020000.0
2007-12-12 19:48:00,3.56584,3.56584,3.55971,3.56424,4520000.0
2007-12-12 19:49:00,3.56658,3.56998,3.55986,3.56764,4150000.0
2007-12-12 19:50:00,3.56781,3.56781,3.56149,3.56596,4510000.0
2007-12-12 19:51:00,3.56109,3.56681,3.56102,3.56102,4140000.0
2007-12-12 19:52:00,3.56558,3.56809,3.55751,3.56601,3390000.0
2007-12-12 19:53:00,3.56301,3.56852,3.56301,3.56312,4880000.0
2007-12-12 19:54:00,3.56512,3.5694,3.56073,3.56073,4540000.0
2007-12-12 19:55:00,3.56254,3.56856,3.55869,3.56685,7140000.0
2007-12-12 19:56:00,3.56962,3.56991,3.56177,3.56733,6010000.0
2007-12-12 19:57:00,3.56685,3.5673,3.55819,3.56099,4140000.0
2007-12-12 19:58:00,3.56866,3.5687,3.56305,3.56305,6380000.0
2007-12-12 19:59:00,3.5683,3.5683,3.56017,3.56305,4890000.0
2007-12-12 20:00:00,3.56464,3.57113,3.55825,3.56746,6020000.0
2007-12-12 20:01:00,3.56423,3.56733,3.55955,3.56534,4520000.0
2007-12-12 20:02:00,3.56831,3.56831,3.5605,3.56632,6390000.0
2007-12-12 20:03:00,3.56906,3.57083,3.56321,3.56321,7150000.0
2007-12-12 20:04:00,3.56801,3.57013,3.56167,3.56854,6400000.0
2007-12-12 20:05:00,3.56077,3.56844,3.56077,3.56808,5630000.0
2007-12-12 20:06:00,3.56376,3.56953,3.56271,3.56731,6770000.0
2007-12-12 20:07:00,3.56769,3.56769,3.55861,3.56755,4140000.0
2007-12-12 20:08:00,3.5613,3.56733,3.5613,3.56653,4140000.0
2007-12-12 20:09:00,3.56856,3.56928,3.56343,3.5684,4880000.0
2007-12-12 20:10:00,3.56655,3.56782,3.56247,3.56643,6380000.0
2007-12-12 20:11:00,3.56286,3.56825,3.55858,3.56825,5270000.0
2007-12-12 20:12:00,3.56458,3.56933,3.56127,3.56676,4890000.0
2007-12-12 20:13:00,3.5668,3.56761,3.55696,3.56061,4890000.0
2007-12-12 20:14:00,3.56292,3.56792,3.5568,3.56792,10160000.0
2007-12-12 20:15:00,3.57067,3.57067,3.56109,3.56861,7130000.0
2007-12-12 20:16:00,3.56684,3.56964,3.56445,3.56809,4140000.0
2007-12-12 20:17:00,3.5686,3.56874,3.56511,3.56511,3010000.0
2007-12-12 20:18:00,3.56291,3.56755,3.5615,3.56632,3760000.0
2007-12-12 20:19:00,3.56783,3.56783,3.55824,3.56771,5630000.0
2007-12-12 20:20:00,3.56642,3.56686,3.55812,3.56304,4900000.0
2007-12-12 20:21:00,3.56799,3.56812,3.55843,3.56674,5630000.0
2007-12-12 20:22:00,3.5654,3.5685,3.56431,3.56634,6010000.0
2007-12-12 20:23:00,3.56128,3.57133,3.56128,3.56186,4880000.0
2007-12-12 20:24:00,3.56347,3.56809,3.56147,3.56217,6010000.0
2007-12-12 20:25:00,3.56623,3.56943,3.56012,3.56293,6760000.0
2007-12-12 20:26:00,3.56307,3.56815,3.563,3.56773,7510000.0
2007-12-12 20:27:00,3.56373,3.56967,3.56321,3.56921,6770000.0
2007-12-12 20:28:00,3.55841,3.56768,3.55841,3.56014,5640000.0
2007-12-12 20:29:00,3.56076,3.5674,3.56065,3.5629,4140000.0
2007-12-12 20:30:00,3.56435,3.56875,3.55983,3.5684,6780000.0
2007-12-12 20:31:00,3.56356,3.56685,3.55762,3.55762,5640000.0
2007-12-12 20:32:00,3.56793,3.56793,3.55843,3.56676,4130000.0
2007-12-12 20:33:00,3.56625,3.56794,3.55852,3.56771,5630000.0
2007-12-12 20:34:00,3.56251,3.56869,3.5582,3.55851,8650000.0
2007-12-12 20:35:00,3.5701,3.5701,3.56295,3.56679,3390000.0
2007-12-12 20:36:00,3.56731,3.56731,3.56305,3.56693,3760000.0
2007-12-12 20:37:00,3.56817,3.56894,3.56057,3.56894,3760000.0
2007-12-12 20:38:00,3.56669,3.56786,3.55808,3.56703,5260000.0
2007-12-12 20:39:00,3.55867,3.56817,3.55867,3.5681,4510000.0
2007-12-12 20:40:00,3.56567,3.56567,3.5538,3.56093,4880000.0
2007-12-12 20:41:00,3.5694,3.57173,3.56206,3.56549,5270000.0
2007-12-12 20:42:00,3.56715,3.56791,3.56251,3.56791,4510000.0
2007-12-12 20:43:00,3.56745,3.56944,3.56219,3.56944,6020000.0
2007-12-12 20:44:00,3.56319,3.56784,3.55712,3.56784,9770000.0
2007-12-12 20:45:00,3.56747,3.5721,3.56043,3.56043,7140000.0
2007-12-12 20:46:00,3.56397,3.56861,3.56306,3.56702,3390000.0
2007-12-12 20:47:00,3.56371,3.57052,3.5604,3.56392,4520000.0
2007-12-12 20:48:00,3.56679,3.56814,3.55793,3.55852,4140000.0
2007-12-12 20:49:00,3.56966,3.56966,3.5677,3.5677,2250000.0
2007-12-12 20:50:00,3.56575,3.56859,3.56336,3.56839,3750000.0
2007-12-12 20:51:00,3.56625,3.56852,3.56205,3.56767,4140000.0
2007-12-12 20:52:00,3.56354,3.56998,3.56065,3.56205,10140000.0
2007-12-12 20:53:00,3.56115,3.56744,3.55527,3.5608,9020000.0
2007-12-12 20:54:00,3.56815,3.56905,3.56233,3.56625,5640000.0
2007-12-12 20:55:00,3.56867,3.56973,3.56188,3.56805,6390000.0
2007-12-12 20:56:00,3.56762,3.56774,3.55728,3.56774,4140000.0
2007-12-12 20:57:00,3.56234,3.56755,3.55805,3.56721,5260000.0
2007-12-12 20:58:00,3.56813,3.56813,3.55859,3.56779,8270000.0
2007-12-12 20:59:00,3.56747,3.57059,3.56402,3.56402,4890000.0
2007-12-12 21:00:00,3.56933,3.56933,3.55963,3.56645,8260000.0
2007-12-12 21:01:00,3.56587,3.56587,3.55359,3.55717,5630000.0
2007-12-12 21:02:00,3.56296,3.56886,3.5592,3.56729,6010000.0
2007-12-12 21:03:00,3.56371,3.56747,3.56364,3.56747,3760000.0
2007-12-12 21:04:00,3.56857,3.56916,3.56271,3.56801,10910000.0
2007-12-12 21:05:00,3.56285,3.56776,3.55903,3.56562,6380000.0
2007-12-12 21:06:00,3.5621,3.56796,3.56083,3.56764,9410000.0
2007-12-12 21:07:00,3.56627,3.56734,3.5566,3.56203,7510000.0
2007-12-12 21:08:00,3.55777,3.56891,3.55777,3.55891,6390000.0
2007-12-12 21:09:00,3.56646,3.56922,3.55878,3.56276,4880000.0
2007-12-12 21:10:00,3.5678,3.56803,3.56125,3.5632,5280000.0
2007-12-12 21:11:00,3.56829,3.56829,3.56361,3.56796,1140000.0
2007-12-12 21:12:00,3.56295,3.56857,3.56279,3.56368,9030000.0
2007-12-12 21:13:00,3.55886,3.56853,3.55886,3.56853,6380000.0
2007-12-12 21:14:00,3.56655,3.56785,3.5621,3.56673,8270000.0
2007-12-12 21:15:00,3.56031,3.56813,3.55978,3.56599,7150000.0
2007-12-12 21:16:00,3.56797,3.56845,3.56151,3.5683,5250000.0
2007-12-12 21:17:00,3.56686,3.56915,3.55774,3.56915,5260000.0
2007-12-12 21:18:00,3.56776,3.56793,3.56246,3.5677,5640000.0
2007-12-12 21:19:00,3.56422,3.56747,3.56422,3.56716,4140000.0
2007-12-12 21:20:00,3.56766,3.56841,3.55584,3.56696,4890000.0
2007-12-12 21:21:00,3.56391,3.56788,3.55993,3.56665,4890000.0
2007-12-12 21:22:00,3.5671,3.5671,3.56265,3.56664,3760000.0
2007-12-12 21:23:00,3.56676,3.56676,3.56349,3.56553,3390000.0
2007-12-12 21:24:00,3.5662,3.56704,3.5622,3.56439,4140000.0
2007-12-12 21:25:00,3.56932,3.57505,3.56296,3.56807,10520000.0
2007-12-12 21:26:00,3.5676,3.57008,3.55865,3.56503,6020000.0
2007-12-12 21:27:00,3.56553,3.56553,3.55876,3.56265,4510000.0
2007-12-12 21:28:00,3.56666,3.56763,3.55896,3.56249,6750000.0
2007-12-12 21:29:00,3.56031,3.56898,3.56031,3.56318,6760000.0
2007-12-12 21:30:00,3.56844,3.57023,3.56441,3.56441,4150000.0
2007-12-12 21:31:00,3.56694,3.56967,3.56259,3.56259,6010000.0
2007-12-12 21:32:00,3.56513,3.56953,3.56513,3.56713,3380000.0
2007-12-12 21:33:00,3.5642,3.57375,3.56146,3.56511,6750000.0
2007-12-12 21:34:00,3.56878,3.56972,3.56396,3.56972,5260000.0
2007-12-12 21:35:00,3.56745,3.56907,3.55719,3.56803,4900000.0
2007-12-12 21:36:00,3.56355,3.57324,3.56134,3.56134,5260000.0
2007-12-12 21:37:00,3.56492,3.56972,3.56076,3.56754,7150000.0
2007-12-12 21:38:00,3.55963,3.57078,3.55963,3.57078,6380000.0
2007-12-12 21:39:00,3.56966,3.56966,3.5578,3.5578,6750000.0
2007-12-12 21:40:00,3.5633,3.56688,3.55584,3.56613,7520000.0
2007-12-12 21:41:00,3.56975,3.57034,3.5619,3.56633,5270000.0
2007-12-12 21:42:00,3.56905,3.56929,3.56409,3.56409,4890000.0
2007-12-12 21:43:00,3.56848,3.56895,3.56725,3.56892,6390000.0
2007-12-12 21:44:00,3.56491,3.57091,3.56347,3.56984,9020000.0
2007-12-12 21:45:00,3.56523,3.57583,3.56523,3.56915,3390000.0
2007-12-12 21:46:00,3.56802,3.56902,3.56364,3.56902,5260000.0
2007-12-12 21:47:00,3.5648,3.57138,3.56066,3.56066,7150000.0
2007-12-12 21:48:00,3.57023,3.57187,3.56146,3.57014,4890000.0
2007-12-12 21:49:00,3.56801,3.57076,3.56396,3.56447,6020000.0
2007-12-12 21:51:00,3.55932,3.56917,3.55932,3.56387,7150000.0
2007-12-12 21:52:00,3.56892,3.57194,3.56536,3.56702,3760000.0
2007-12-12 21:54:00,3.568,3.56923,3.56471,3.56552,4530000.0
2007-12-12 21:55:00,3.56941,3.5697,3.56029,3.5697,7500000.0
2007-12-12 21:56:00,3.56843,3.56865,3.56763,3.56763,3760000.0
2007-12-12 21:57:00,3.56073,3.57102,3.56073,3.56511,4890000.0
2007-12-12 21:58:00,3.56797,3.56962,3.55952,3.56855,4510000.0
2007-12-12 21:59:00,3.56728,3.56821,3.55861,3.56798,7920000.0
2007-12-12 22:00:00,3.56342,3.57035,3.5625,3.56863,6770000.0
2007-12-12 22:01:00,3.56853,3.56965,3.56467,3.56866,4890000.0
2007-12-12 22:02:00,3.57076,3.57212,3.56745,3.57176,4890000.0
2007-12-12 22:03:00,3.56996,3.57241,3.56714,3.57129,6010000.0
2007-12-12 22:04:00,3.57061,3.57089,3.56137,3.56567,4520000.0
2007-12-12 22:05:00,3.57103,3.57103,3.56389,3.57056,6400000.0
2007-12-12 22:06:00,3.57116,3.57116,3.56093,3.56539,4140000.0
2007-12-12 22:07:00,3.57062,3.57108,3.56948,3.57087,4140000.0
2007-12-12 22:08:00,3.57058,3.57164,3.56336,3.57088,5630000.0
2007-12-12 22:09:00,3.5712,3.57139,3.566,3.5711,4520000.0
2007-12-12 22:10:00,3.57052,3.57416,3.56269,3.57119,6400000.0
2007-12-12 22:11:00,3.57032,3.57441,3.56214,3.57065,5650000.0
2007-12-12 22:12:00,3.56172,3.57081,3.56064,3.5703,5260000.0
2007-12-12 22:13:00,3.57091,3.57184,3.5667,3.57083,6390000.0
2007-12-12 22:14:00,3.57085,3.57085,3.56119,3.56985,6390000.0
2007-12-12 22:15:00,3.56837,3.57534,3.56386,3.56386,4520000.0
2007-12-12 22:16:00,3.57036,3.57191,3.56781,3.57159,4140000.0
2007-12-12 22:17:00,3.57058,3.57058,3.56579,3.56984,4140000.0
2007-12-12 22:18:00,3.56604,3.57168,3.56604,3.56792,6020000.0
2007-12-12 22:19:00,3.56313,3.57077,3.56229,3.5706,6760000.0
2007-12-12 22:20:00,3.56615,3.57155,3.56244,3.56452,7140000.0
2007-12-12 22:21:00,3.56609,3.57473,3.56609,3.569,3750000.0
2007-12-12 22:22:00,3.57145,3.57461,3.56943,3.57425,5260000.0
2007-12-12 22:23:00,3.57071,3.57384,3.56716,3.5713,7130000.0
2007-12-12 22:24:00,3.57333,3.57366,3.5681,3.5735,4890000.0
2007-12-12 22:25:00,3.56902,3.57357,3.56542,3.56856,5280000.0
2007-12-12 22:26:00,3.56895,3.57621,3.56561,3.57449,4510000.0
2007-12-12 22:27:00,3.57392,3.57392,3.56424,3.56898,6010000.0
2007-12-12 22:28:00,3.57002,3.57433,3.56991,3.57409,3380000.0
2007-12-12 22:29:00,3.56836,3.57298,3.56663,3.56869,5260000.0
2007-12-12 22:30:00,3.56877,3.57494,3.56877,3.57008,4140000.0
2007-12-12 22:31:00,3.57215,3.57365,3.56789,3.56999,6760000.0
2007-12-12 22:33:00,3.57323,3.57323,3.56854,3.57299,5630000.0
2007-12-12 22:34:00,3.56761,3.57212,3.56247,3.56908,5630000.0
2007-12-12 22:36:00,3.57021,3.57171,3.56785,3.56976,3380000.0
2007-12-12 22:37:00,3.57307,3.57336,3.5676,3.5682,4880000.0
2007-12-12 22:38:00,3.57293,3.57369,3.56853,3.56853,7520000.0
2007-12-12 22:39:00,3.57371,3.57464,3.57002,3.57117,3380000.0
2007-12-12 22:40:00,3.57314,3.57343,3.56729,3.57331,4140000.0
2007-12-12 22:42:00,3.5692,3.5757,3.56748,3.56995,4890000.0
2007-12-12 22:43:00,3.57466,3.57558,3.5697,3.57333,6010000.0
2007-12-12 22:44:00,3.57409,3.57409,3.56411,3.57261,4880000.0
2007-12-12 22:45:00,3.5713,3.5756,3.56626,3.5727,9020000.0
2007-12-12 22:46:00,3.56934,3.57164,3.56045,3.56288,9410000.0
2007-12-12 22:47:00,3.56979,3.57482,3.56837,3.56837,6020000.0
2007-12-12 22:48:00,3.57352,3.57352,3.56728,3.57319,3010000.0
2007-12-12 22:49:00,3.56869,3.57515,3.565,3.565,6770000.0
2007-12-12 22:50:00,3.57528,3.57528,3.56923,3.57292,3010000.0
2007-12-12 22:51:00,3.56435,3.57224,3.56435,3.5706,3380000.0
2007-12-12 22:52:00,3.57277,3.57305,3.56826,3.57305,4150000.0
2007-12-12 22:53:00,3.57258,3.57268,3.56743,3.56981,4150000.0
2007-12-12 22:54:00,3.56683,3.57359,3.56631,3.56807,5660000.0
2007-12-12 22:55:00,3.56682,3.57141,3.56434,3.56693,5270000.0
2007-12-12 22:56:00,3.56828,3.57257,3.56591,3.57257,5260000.0
2007-12-12 22:57:00,3.56724,3.57229,3.56724,3.56728,4140000.0
2007-12-12 22:58:00,3.57232,3.57261,3.5673,3.57124,5270000.0
2007-12-12 22:59:00,3.57204,3.57625,3.57131,3.57429,4520000.0
2007-12-12 23:00:00,3.56813,3.5736,3.56262,3.56262,8650000.0
2007-12-12 23:02:00,3.57038,3.57262,3.57038,3.57262,1880000.0
2007-12-12 23:03:00,3.57104,3.57117,3.56782,3.57117,1890000.0
2007-12-12 23:04:00,3.57004,3.57141,3.56013,3.56721,6030000.0
2007-12-12 23:05:00,3.57111,3.57133,3.56267,3.56267,7150000.0
2007-12-12 23:06:00,3.56403,3.57105,3.56303,3.57105,6410000.0
2007-12-12 23:07:00,3.57199,3.57212,3.56701,3.57134,2640000.0
2007-12-12 23:08:00,3.56072,3.57173,3.56072,3.57173,2270000.0
2007-12-12 23:09:00,3.5723,3.57409,3.56447,3.57358,6010000.0
2007-12-12 23:10:00,3.56771,3.57153,3.56551,3.5666,4520000.0
2007-12-12 23:11:00,3.5672,3.57305,3.5672,3.57092,4140000.0
2007-12-12 23:12:00,3.57304,3.57304,3.56761,3.57198,4520000.0
2007-12-12 23:14:00,3.56383,3.57249,3.56383,3.56583,6000000.0
2007-12-12 23:15:00,3.56985,3.57053,3.56395,3.56977,5640000.0
2007-12-12 23:16:00,3.56862,3.56862,3.56282,3.56282,2250000.0
2007-12-12 23:17:00,3.56394,3.57089,3.56271,3.56471,3750000.0
2007-12-12 23:18:00,3.57108,3.57164,3.56276,3.57154,6010000.0
2007-12-12 23:22:00,3.57224,3.57224,3.5636,3.5709,4510000.0
2007-12-12 23:23:00,3.56965,3.5762,3.5649,3.57177,9020000.0
2007-12-12 23:24:00,3.5672,3.57247,3.56369,3.57231,6020000.0
2007-12-12 23:26:00,3.56151,3.56996,3.56151,3.566,3000000.0
2007-12-12 23:27:00,3.56215,3.57063,3.55997,3.56388,4880000.0
2007-12-12 23:28:00,3.56693,3.57428,3.56693,3.57417,4880000.0
2007-12-12 23:29:00,3.57093,3.57367,3.56866,3.56903,3760000.0
2007-12-12 23:30:00,3.56856,3.57157,3.56444,3.57079,4880000.0
2007-12-12 23:31:00,3.56924,3.56975,3.56367,3.56367,3770000.0
2007-12-12 23:32:00,3.56925,3.56976,3.55972,3.56902,6010000.0
2007-12-12 23:33:00,3.56842,3.56943,3.56681,3.56911,4880000.0
2007-12-12 23:34:00,3.56034,3.5713,3.56034,3.56803,9760000.0
2007-12-12 23:35:00,3.56327,3.56849,3.5623,3.56578,5250000.0
2007-12-12 23:36:00,3.56782,3.57071,3.56437,3.56497,5270000.0
2007-12-12 23:37:00,3.56902,3.56902,3.55886,3.56727,6760000.0
2007-12-12 23:38:00,3.56861,3.57043,3.56537,3.5688,4510000.0
2007-12-12 23:39:00,3.56925,3.5695,3.56634,3.5695,2260000.0
2007-12-12 23:40:00,3.56208,3.56739,3.55942,3.55942,4140000.0
2007-12-12 23:41:00,3.5686,3.56922,3.56416,3.56922,2260000.0
2007-12-12 23:44:00,3.5685,3.56961,3.56086,3.56664,7140000.0
2007-12-12 23:45:00,3.56759,3.56874,3.56423,3.56673,6030000.0
2007-12-12 23:46:00,3.56494,3.56911,3.56341,3.56521,4140000.0
2007-12-12 23:47:00,3.5659,3.57224,3.56099,3.56557,4160000.0
2007-12-12 23:48:00,3.56745,3.56745,3.55958,3.56358,3750000.0
2007-12-12 23:49:00,3.56599,3.56599,3.55766,3.55766,4140000.0
2007-12-12 23:50:00,3.56342,3.56435,3.56144,3.56144,3020000.0
2007-12-12 23:51:00,3.56817,3.56817,3.55447,3.56609,12050000.0
2007-12-12 23:52:00,3.56131,3.56696,3.55968,3.56055,3760000.0
2007-12-12 23:53:00,3.56182,3.56771,3.56182,3.5631,2640000.0
2007-12-12 23:55:00,3.55687,3.5653,3.55582,3.55582,4510000.0
2007-12-12 23:56:00,3.56151,3.56961,3.56016,3.56788,6390000.0
2007-12-12 23:57:00,3.56661,3.56663,3.55803,3.56595,5260000.0
2007-12-12 23:58:00,3.56617,3.56617,3.556,3.56115,4510000.0
2007-12-12 23:59:00,3.56005,3.56685,3.55904,3.5626,4510000.0
2007-12-13 00:00:00,3.56874,3.56874,3.55412,3.5644,10510000.0
2007-12-13 00:01:00,3.55455,3.56451,3.55455,3.5636,3770000.0
2007-12-13 00:02:00,3.55538,3.56209,3.55538,3.56131,4500000.0
2007-12-13 00:03:00,3.55775,3.56677,3.55775,3.56583,5260000.0
2007-12-13 00:04:00,3.56744,3.56744,3.55366,3.55936,6020000.0
2007-12-13 00:05:00,3.56518,3.56599,3.55973,3.56146,4890000.0
2007-12-13 00:06:00,3.56404,3.56461,3.55631,3.56234,4510000.0
2007-12-13 00:07:00,3.56155,3.56593,3.55569,3.56247,3400000.0
2007-12-13 00:08:00,3.56611,3.56619,3.55646,3.56291,4890000.0
2007-12-13 00:09:00,3.56513,3.56724,3.56229,3.56229,2250000.0
2007-12-13 00:10:00,3.56242,3.56568,3.55748,3.55847,5270000.0
2007-12-13 00:12:00,3.5636,3.5636,3.56215,3.56238,1520000.0
2007-12-13 00:13:00,3.56029,3.56634,3.56029,3.56079,2640000.0
2007-12-13 00:15:00,3.56968,3.56968,3.5555,3.56304,7180000.0
2007-12-13 00:17:00,3.56352,3.5673,3.55781,3.56183,10890000.0
2007-12-13 00:18:00,3.56462,3.56952,3.55712,3.56218,7140000.0
2007-12-13 00:19:00,3.56678,3.56678,3.56096,3.56462,5270000.0
2007-12-13 00:20:00,3.55787,3.56741,3.55753,3.56694,4510000.0
2007-12-13 00:21:00,3.56472,3.56741,3.56234,3.56608,3380000.0
2007-12-13 00:22:00,3.56288,3.56558,3.56038,3.56314,5260000.0
2007-12-13 00:23:00,3.56221,3.56574,3.55454,3.56574,6750000.0
2007-12-13 00:24:00,3.5619,3.56693,3.56174,3.56693,4130000.0
2007-12-13 00:25:00,3.56549,3.56549,3.55799,3.56535,4890000.0
2007-12-13 00:26:00,3.56036,3.5666,3.55278,3.5666,7520000.0
2007-12-13 00:30:00,3.56913,3.56913,3.5545,3.56474,8660000.0
2007-12-13 00:33:00,3.56697,3.56773,3.55852,3.56762,5260000.0
2007-12-13 00:35:00,3.56252,3.56576,3.56017,3.56576,2630000.0
2007-12-13 00:36:00,3.55992,3.56744,3.55798,3.5627,5630000.0
2007-12-13 00:37:00,3.56127,3.56563,3.56127,3.56563,3380000.0
2007-12-13 00:38:00,3.56529,3.56651,3.55868,3.56651,6390000.0
2007-12-13 00:40:00,3.56428,3.56754,3.55606,3.56283,7140000.0
2007-12-13 00:41:00,3.56469,3.56469,3.55491,3.55962,7140000.0
2007-12-13 00:42:00,3.55512,3.56563,3.55512,3.56557,4140000.0
2007-12-13 00:43:00,3.56395,3.56714,3.55814,3.56508,4500000.0
2007-12-13 00:45:00,3.56593,3.56946,3.55476,3.55476,8640000.0
2007-12-13 00:46:00,3.56619,3.56778,3.56233,3.56402,6020000.0
2007-12-13 00:47:00,3.56355,3.56817,3.56256,3.56709,5660000.0
2007-12-13 00:48:00,3.56571,3.56744,3.5611,3.56363,4520000.0
2007-12-13 00:49:00,3.56596,3.56634,3.55539,3.56572,3410000.0
2007-12-13 00:50:00,3.5674,3.56775,3.56706,3.56775,2250000.0
2007-12-13 00:51:00,3.56632,3.5677,3.55744,3.5583,3770000.0
2007-12-13 00:52:00,3.56591,3.56748,3.55798,3.56054,5640000.0
2007-12-13 00:56:00,3.55776,3.56635,3.55513,3.56635,7530000.0
2007-12-13 00:57:00,3.56153,3.56923,3.56153,3.56721,6020000.0
2007-12-13 00:58:00,3.56805,3.57045,3.56013,3.56858,4140000.0
2007-12-13 00:59:00,3.56625,3.56625,3.56533,3.56607,3750000.0
2007-12-13 01:00:00,3.56148,3.57004,3.56148,3.568,7900000.0
2007-12-13 01:01:00,3.56386,3.56907,3.56338,3.56338,5260000.0
2007-12-13 01:02:00,3.56399,3.56502,3.55868,3.56013,5640000.0
2007-12-13 01:05:00,3.56743,3.56757,3.55757,3.56757,6390000.0
2007-12-13 01:06:00,3.5667,3.56708,3.55695,3.56605,11280000.0
2007-12-13 01:07:00,3.56185,3.56483,3.55409,3.56483,5650000.0
2007-12-13 01:08:00,3.56029,3.56641,3.55617,3.56641,6030000.0
2007-12-13 01:09:00,3.56811,3.56811,3.55831,3.5664,4140000.0
2007-12-13 01:10:00,3.56339,3.56492,3.55612,3.55907,4900000.0
2007-12-13 01:12:00,3.56865,3.57012,3.55922,3.56417,5630000.0
2007-12-13 01:13:00,3.56358,3.56751,3.55708,3.56568,4900000.0
2007-12-13 01:14:00,3.56726,3.57241,3.56003,3.56467,5650000.0
2007-12-13 01:15:00,3.56577,3.56577,3.55824,3.55824,1130000.0
2007-12-13 01:16:00,3.56629,3.56732,3.56136,3.56374,4890000.0
2007-12-13 01:18:00,3.56336,3.56714,3.56121,3.56264,4520000.0
2007-12-13 01:19:00,3.56326,3.56767,3.55759,3.56628,7150000.0
2007-12-13 01:20:00,3.55956,3.56744,3.5581,3.5581,4140000.0
2007-12-13 01:21:00,3.56088,3.56645,3.55753,3.56584,6000000.0
2007-12-13 01:22:00,3.5645,3.56704,3.55657,3.56243,7520000.0
2007-12-13 01:23:00,3.56224,3.56683,3.55576,3.56486,5270000.0
2007-12-13 01:24:00,3.55825,3.5684,3.55825,3.56627,6380000.0
2007-12-13 01:25:00,3.56731,3.56764,3.56187,3.56564,5630000.0
2007-12-13 01:26:00,3.55852,3.55874,3.54912,3.55674,5640000.0
2007-12-13 01:27:00,3.56242,3.56772,3.55832,3.5624,6030000.0
2007-12-13 01:28:00,3.56625,3.56625,3.55634,3.56517,4890000.0
2007-12-13 01:29:00,3.5678,3.56797,3.55848,3.56274,9020000.0
2007-12-13 01:30:00,3.57086,3.57086,3.55612,3.56387,16540000.0
2007-12-13 01:31:00,3.55528,3.56603,3.55332,3.56603,7890000.0
2007-12-13 01:32:00,3.56212,3.56576,3.56062,3.56062,4140000.0
2007-12-13 01:33:00,3.56516,3.56641,3.56037,3.56037,5260000.0
2007-12-13 01:34:00,3.56341,3.56834,3.56111,3.56111,2250000.0
2007-12-13 01:35:00,3.56782,3.56782,3.55834,3.56102,3770000.0
2007-12-13 01:36:00,3.5594,3.56648,3.5594,3.56272,6770000.0
2007-12-13 01:37:00,3.56375,3.5666,3.55629,3.56533,6400000.0
2007-12-13 01:38:00,3.56233,3.56615,3.55955,3.56357,7140000.0
2007-12-13 01:39:00,3.56867,3.56867,3.55999,3.56843,6400000.0
2007-12-13 01:40:00,3.56223,3.56816,3.56103,3.56436,9020000.0
2007-12-13 01:41:00,3.55852,3.55852,3.54893,3.55836,5270000.0
2007-12-13 01:44:00,3.56427,3.56492,3.56259,3.56301,4890000.0
2007-12-13 01:45:00,3.56994,3.56994,3.56206,3.56254,11270000.0
2007-12-13 01:46:00,3.5598,3.56572,3.55299,3.5616,6010000.0
2007-12-13 01:47:00,3.56784,3.56784,3.55773,3.566,6020000.0
2007-12-13 01:48:00,3.56724,3.56724,3.56133,3.5663,3390000.0
2007-12-13 01:49:00,3.56669,3.56809,3.55864,3.56728,4520000.0
2007-12-13 01:50:00,3.56797,3.56873,3.5645,3.5645,3380000.0
2007-12-13 01:51:00,3.56142,3.56647,3.55577,3.56212,6020000.0
2007-12-13 01:52:00,3.56405,3.56405,3.55694,3.56046,6390000.0
2007-12-13 01:53:00,3.56338,3.56503,3.55348,3.56311,4510000.0
2007-12-13 01:55:00,3.56316,3.56771,3.56222,3.56288,7510000.0
2007-12-13 01:56:00,3.56433,3.56553,3.55963,3.56553,7140000.0
2007-12-13 01:57:00,3.56243,3.567,3.56049,3.56049,5630000.0
2007-12-13 01:58:00,3.56701,3.56929,3.55944,3.56776,5630000.0
2007-12-13 02:00:00,3.56802,3.56853,3.55748,3.56479,4520000.0
2007-12-13 02:01:00,3.5667,3.5667,3.55375,3.56479,9770000.0
2007-12-13 02:02:00,3.56358,3.5659,3.55909,3.55909,5280000.0
2007-12-13 02:03:00,3.55837,3.56723,3.55837,3.56708,4530000.0
2007-12-13 02:04:00,3.5656,3.56768,3.55756,3.56768,7140000.0
2007-12-13 02:05:00,3.55818,3.56747,3.55818,3.56231,5260000.0
2007-12-13 02:06:00,3.56325,3.56402,3.55748,3.56402,5250000.0
2007-12-13 02:07:00,3.55728,3.56573,3.55728,3.56573,3380000.0
2007-12-13 02:08:00,3.56563,3.5674,3.55758,3.56715,3770000.0
2007-12-13 02:09:00,3.5671,3.5671,3.56204,3.56204,5650000.0
2007-12-13 02:10:00,3.56287,3.56811,3.55949,3.56734,4890000.0
2007-12-13 02:11:00,3.56232,3.56578,3.55177,3.55895,6770000.0
2007-12-13 02:12:00,3.56744,3.56744,3.56118,3.5667,4510000.0
2007-12-13 02:13:00,3.56613,3.56663,3.5608,3.5608,4140000.0
2007-12-13 02:14:00,3.56712,3.56785,3.56248,3.56248,4520000.0
2007-12-13 02:15:00,3.56396,3.56926,3.56396,3.56791,2640000.0
2007-12-13 02:16:00,3.56558,3.56617,3.55457,3.55457,7880000.0
2007-12-13 02:17:00,3.56656,3.57043,3.56224,3.5638,4170000.0
2007-12-13 02:18:00,3.56715,3.56841,3.55935,3.56322,3780000.0
2007-12-13 02:19:00,3.56645,3.56736,3.56407,3.56436,6010000.0
2007-12-13 02:20:00,3.56768,3.56768,3.56274,3.56627,4140000.0
2007-12-13 02:21:00,3.55472,3.56443,3.55163,3.56046,5650000.0
2007-12-13 02:22:00,3.55771,3.56769,3.55771,3.56769,3010000.0
2007-12-13 02:23:00,3.56703,3.56703,3.56065,3.56065,4510000.0
2007-12-13 02:24:00,3.56654,3.56817,3.5625,3.5625,2640000.0
2007-12-13 02:25:00,3.56667,3.56782,3.55848,3.56649,4910000.0
2007-12-13 02:26:00,3.56715,3.56715,3.55475,3.55475,3010000.0
2007-12-13 02:27:00,3.56072,3.56713,3.56072,3.56602,6390000.0
2007-12-13 02:28:00,3.56593,3.56593,3.55307,3.55653,6030000.0
2007-12-13 02:29:00,3.56266,3.56729,3.55791,3.55791,9010000.0
2007-12-13 02:30:00,3.56632,3.56951,3.56325,3.56771,6010000.0
2007-12-13 02:31:00,3.56611,3.56738,3.55809,3.55809,4510000.0
2007-12-13 02:32:00,3.55783,3.56487,3.55783,3.56181,4890000.0
2007-12-13 02:33:00,3.56306,3.56841,3.55867,3.55867,6020000.0
2007-12-13 02:34:00,3.55832,3.56715,3.55832,3.55844,4140000.0
2007-12-13 02:35:00,3.5667,3.5667,3.5665,3.5665,1500000.0
2007-12-13 02:36:00,3.56563,3.56719,3.55707,3.56719,5630000.0
2007-12-13 02:37:00,3.56781,3.56781,3.55633,3.56519,5250000.0
2007-12-13 02:38:00,3.55872,3.57176,3.55872,3.56841,4150000.0
2007-12-13 02:39:00,3.56657,3.56657,3.56174,3.56211,4520000.0
2007-12-13 02:40:00,3.56123,3.56801,3.55677,3.5655,3770000.0
2007-12-13 02:41:00,3.5602,3.57037,3.5602,3.56927,4890000.0
2007-12-13 02:42:00,3.56631,3.56631,3.54965,3.56505,6390000.0
2007-12-13 02:43:00,3.56646,3.56694,3.55763,3.5623,4150000.0
2007-12-13 02:44:00,3.55751,3.56524,3.55751,3.56175,4520000.0
2007-12-13 02:45:00,3.56162,3.57036,3.56143,3.57036,8270000.0
2007-12-13 02:47:00,3.54851,3.56439,3.54851,3.56439,7520000.0
2007-12-13 02:48:00,3.56343,3.56854,3.56343,3.56793,5260000.0
2007-12-13 02:49:00,3.56695,3.56695,3.55979,3.56209,7140000.0
2007-12-13 02:51:00,3.56785,3.56804,3.56325,3.56804,5660000.0
2007-12-13 02:52:00,3.55982,3.56411,3.55286,3.56411,5650000.0
2007-12-13 02:53:00,3.55816,3.56743,3.55783,3.56675,4890000.0
2007-12-13 02:54:00,3.55878,3.56824,3.55878,3.56259,5260000.0
2007-12-13 02:55:00,3.56556,3.56751,3.55759,3.56601,6030000.0
2007-12-13 02:56:00,3.56651,3.5672,3.56228,3.56228,3010000.0
2007-12-13 02:57:00,3.5569,3.56715,3.55334,3.56715,3390000.0
2007-12-13 02:58:00,3.56165,3.56842,3.56018,3.56358,6400000.0
2007-12-13 02:59:00,3.56239,3.56655,3.55762,3.56655,8640000.0
2007-12-13 03:00:00,3.5687,3.57159,3.56625,3.56853,4510000.0
2007-12-13 03:01:00,3.56211,3.566,3.56062,3.56087,3020000.0
2007-12-13 03:02:00,3.55707,3.56744,3.55639,3.56218,4900000.0
2007-12-13 03:04:00,3.55809,3.5664,3.55602,3.5661,4890000.0
2007-12-13 03:05:00,3.56773,3.56773,3.55829,3.56688,6020000.0
2007-12-13 03:07:00,3.56307,3.56742,3.55738,3.55738,4880000.0
2007-12-13 03:08:00,3.56346,3.56853,3.56252,3.56672,7130000.0
2007-12-13 03:09:00,3.56763,3.56763,3.56017,3.56514,4130000.0
2007-12-13 03:10:00,3.56345,3.5671,3.55923,3.56352,4510000.0
2007-12-13 03:11:00,3.56697,3.56762,3.55822,3.56762,5260000.0
2007-12-13 03:12:00,3.56533,3.56539,3.5555,3.56153,6390000.0
2007-12-13 03:13:00,3.5591,3.57013,3.5591,3.56276,4880000.0
2007-12-13 03:14:00,3.56483,3.56747,3.56089,3.56396,4520000.0
2007-12-13 03:15:00,3.56831,3.56831,3.55732,3.56604,9780000.0
2007-12-13 03:16:00,3.5673,3.56936,3.55933,3.5683,6020000.0
2007-12-13 03:17:00,3.56718,3.56737,3.54961,3.54961,3760000.0
2007-12-13 03:18:00,3.5667,3.56864,3.56318,3.56343,6380000.0
2007-12-13 03:19:00,3.56207,3.56696,3.557,3.56166,4520000.0
2007-12-13 03:20:00,3.56627,3.56822,3.55797,3.5669,4890000.0
2007-12-13 03:21:00,3.5584,3.56772,3.55754,3.56158,6010000.0
2007-12-13 03:22:00,3.56169,3.56561,3.56116,3.56116,4140000.0
2007-12-13 03:23:00,3.56252,3.56741,3.56252,3.56741,2640000.0
2007-12-13 03:24:00,3.56706,3.56706,3.55913,3.56636,6760000.0
2007-12-13 03:26:00,3.56409,3.56935,3.56251,3.56251,3390000.0
2007-12-13 03:27:00,3.55643,3.56562,3.55592,3.55592,3780000.0
2007-12-13 03:28:00,3.56644,3.56773,3.55767,3.55767,3780000.0
2007-12-13 03:29:00,3.56699,3.56699,3.55573,3.56135,5290000.0
2007-12-13 03:30:00,3.56173,3.5738,3.56085,3.56851,10940000.0
2007-12-13 03:31:00,3.56722,3.5676,3.55804,3.5676,5650000.0
2007-12-13 03:32:00,3.56721,3.56721,3.55013,3.55402,3770000.0
2007-12-13 03:34:00,3.56799,3.56799,3.55653,3.56573,9030000.0
2007-12-13 03:35:00,3.56213,3.56742,3.55712,3.56742,6010000.0
2007-12-13 03:36:00,3.55781,3.56711,3.55781,3.56711,4880000.0
2007-12-13 03:37:00,3.56385,3.56385,3.55362,3.55757,4150000.0
2007-12-13 03:38:00,3.55905,3.56843,3.55905,3.56843,2260000.0
2007-12-13 03:40:00,3.5653,3.56732,3.55746,3.56222,10520000.0
2007-12-13 03:41:00,3.56212,3.56824,3.56021,3.56308,3750000.0
2007-12-13 03:42:00,3.56285,3.56679,3.56091,3.56109,7510000.0
2007-12-13 03:43:00,3.55998,3.56673,3.55077,3.56562,10140000.0
2007-12-13 03:44:00,3.56244,3.56613,3.55715,3.56472,6380000.0
2007-12-13 03:45:00,3.57052,3.57052,3.56014,3.56617,6780000.0
2007-12-13 03:46:00,3.56686,3.56686,3.56025,3.56264,2640000.0
2007-12-13 03:47:00,3.5629,3.56835,3.56249,3.56763,3020000.0
2007-12-13 03:48:00,3.56629,3.56782,3.5582,3.56328,6000000.0
2007-12-13 03:49:00,3.55763,3.56811,3.55763,3.56651,3010000.0
2007-12-13 03:50:00,3.56262,3.56761,3.56155,3.56612,4880000.0
2007-12-13 03:51:00,3.55689,3.56577,3.55689,3.56474,6760000.0
2007-12-13 03:52:00,3.55789,3.56727,3.55789,3.56584,3010000.0
2007-12-13 03:53:00,3.56748,3.56748,3.55383,3.56344,4880000.0
2007-12-13 03:54:00,3.56488,3.56938,3.5598,3.56716,6770000.0
2007-12-13 03:55:00,3.55976,3.56803,3.55976,3.56769,7140000.0
2007-12-13 03:56:00,3.56639,3.56783,3.55856,3.56639,5630000.0
2007-12-13 03:57:00,3.56244,3.56844,3.55751,3.56038,6760000.0
2007-12-13 03:58:00,3.55889,3.56343,3.55242,3.56317,4140000.0
2007-12-13 03:59:00,3.56438,3.56675,3.55894,3.56675,4520000.0
2007-12-13 04:00:00,3.56904,3.56904,3.55902,3.56727,5630000.0
2007-12-13 04:01:00,3.56768,3.57209,3.56004,3.56004,5640000.0
2007-12-13 04:02:00,3.56281,3.56663,3.56281,3.56594,4130000.0
2007-12-13 04:03:00,3.56264,3.56264,3.55066,3.55879,6760000.0
2007-12-13 04:04:00,3.56513,3.56669,3.5624,3.5624,5250000.0
2007-12-13 04:05:00,3.56686,3.56686,3.56194,3.5633,3760000.0
2007-12-13 04:06:00,3.56385,3.57001,3.56385,3.56593,5260000.0
2007-12-13 04:07:00,3.56706,3.56763,3.56236,3.56763,5630000.0
2007-12-13 04:08:00,3.56563,3.56563,3.55662,3.55668,4510000.0
2007-12-13 04:09:00,3.56775,3.56803,3.56128,3.56343,5270000.0
2007-12-13 04:10:00,3.56793,3.57088,3.5624,3.56874,12030000.0
2007-12-13 04:11:00,3.56699,3.56699,3.56202,3.56202,3750000.0
2007-12-13 04:12:00,3.56781,3.56781,3.56618,3.56761,3020000.0
2007-12-13 04:13:00,3.56459,3.56656,3.55392,3.56656,6380000.0
2007-12-13 04:14:00,3.56843,3.56897,3.56326,3.56804,3760000.0
2007-12-13 04:15:00,3.57043,3.57043,3.56199,3.56648,5260000.0
2007-12-13 04:16:00,3.56275,3.56815,3.56137,3.5622,4520000.0
2007-12-13 04:17:00,3.56642,3.56754,3.56205,3.566,4510000.0
2007-12-13 04:18:00,3.55746,3.56628,3.55448,3.55448,5260000.0
2007-12-13 04:19:00,3.56347,3.57039,3.56347,3.5682,4880000.0
2007-12-13 04:20:00,3.56268,3.56772,3.55946,3.55946,1510000.0
2007-12-13 04:21:00,3.5672,3.56925,3.56001,3.56334,4150000.0
2007-12-13 04:22:00,3.56284,3.57102,3.56134,3.5669,7160000.0
2007-12-13 04:23:00,3.56392,3.56657,3.56078,3.56595,4510000.0
2007-12-13 04:24:00,3.56208,3.56606,3.55791,3.56347,6760000.0
2007-12-13 04:25:00,3.5615,3.56646,3.56125,3.56316,4520000.0
2007-12-13 04:26:00,3.56603,3.56715,3.55798,3.55798,6390000.0
2007-12-13 04:28:00,3.56484,3.56495,3.55196,3.56495,7890000.0
2007-12-13 04:29:00,3.56592,3.56715,3.56175,3.56248,4140000.0
2007-12-13 04:30:00,3.56678,3.56898,3.56183,3.56548,7520000.0
2007-12-13 04:31:00,3.55919,3.57133,3.55919,3.56862,8640000.0
2007-12-13 04:32:00,3.56734,3.56783,3.55696,3.56753,5650000.0
2007-12-13 04:33:00,3.55601,3.56633,3.55222,3.56039,6400000.0
2007-12-13 04:36:00,3.56762,3.5679,3.55857,3.56073,7890000.0
2007-12-13 04:37:00,3.56295,3.56659,3.56275,3.56659,4130000.0
2007-12-13 04:38:00,3.56668,3.56769,3.55842,3.56626,10890000.0
2007-12-13 04:39:00,3.56602,3.57007,3.56252,3.56252,7140000.0
2007-12-13 04:40:00,3.56585,3.56821,3.56204,3.56821,6010000.0
2007-12-13 04:41:00,3.56247,3.56802,3.56247,3.56802,3750000.0
2007-12-13 04:42:00,3.56291,3.56822,3.56291,3.56723,3380000.0
2007-12-13 04:43:00,3.55897,3.56524,3.55533,3.56524,4140000.0
2007-12-13 04:44:00,3.55725,3.56742,3.55725,3.56742,4130000.0
2007-12-13 04:45:00,3.56794,3.56919,3.56044,3.56864,6020000.0
2007-12-13 04:48:00,3.55852,3.55868,3.55699,3.55699,3380000.0
2007-12-13 04:49:00,3.56535,3.5679,3.55861,3.56669,7900000.0
2007-12-13 04:52:00,3.56757,3.56784,3.55835,3.56778,6000000.0
2007-12-13 04:53:00,3.56592,3.56592,3.55771,3.55935,6030000.0
2007-12-13 04:54:00,3.56687,3.56762,3.55822,3.56232,7140000.0
2007-12-13 04:55:00,3.55705,3.56642,3.55705,3.56568,1510000.0
2007-12-13 04:56:00,3.56652,3.5675,3.55776,3.5675,9010000.0
2007-12-13 04:57:00,3.56367,3.56726,3.5604,3.56431,4890000.0
2007-12-13 04:58:00,3.56721,3.56721,3.55824,3.56686,5630000.0
2007-12-13 04:59:00,3.55152,3.55852,3.55148,3.55852,7880000.0
2007-12-13 05:00:00,3.56065,3.56717,3.55772,3.55772,4890000.0
2007-12-13 05:01:00,3.56302,3.56685,3.5618,3.5618,5260000.0
2007-12-13 05:02:00,3.56762,3.56762,3.56228,3.56387,7890000.0
2007-12-13 05:03:00,3.56699,3.56699,3.5569,3.56382,4520000.0
2007-12-13 05:04:00,3.55297,3.56691,3.55297,3.56691,3380000.0
2007-12-13 05:05:00,3.55942,3.57087,3.55942,3.5692,7510000.0
2007-12-13 05:06:00,3.56651,3.56791,3.55835,3.56785,4890000.0
2007-12-13 05:07:00,3.56757,3.56926,3.55979,3.56774,5650000.0
2007-12-13 05:08:00,3.5677,3.568,3.55839,3.568,5640000.0
2007-12-13 05:09:00,3.55525,3.56223,3.55361,3.56076,4140000.0
2007-12-13 05:10:00,3.56383,3.56721,3.56246,3.56721,4140000.0
2007-12-13 05:11:00,3.56158,3.56726,3.55829,3.55829,5630000.0
2007-12-13 05:12:00,3.56752,3.56935,3.56352,3.56838,4890000.0
2007-12-13 05:13:00,3.55574,3.56677,3.55252,3.56677,6010000.0
2007-12-13 05:14:00,3.55025,3.56406,3.55025,3.55731,3380000.0
2007-12-13 05:15:00,3.55919,3.57161,3.55919,3.56619,10130000.0
2007-12-13 05:16:00,3.56549,3.56549,3.55735,3.55748,3380000.0
2007-12-13 05:17:00,3.56293,3.56714,3.55854,3.56264,3380000.0
2007-12-13 05:18:00,3.5595,3.56973,3.5587,3.5587,7510000.0
2007-12-13 05:19:00,3.55432,3.56504,3.55088,3.56504,4140000.0
2007-12-13 05:21:00,3.56511,3.56925,3.55931,3.55931,4140000.0
2007-12-13 05:22:00,3.55737,3.56579,3.55434,3.56579,9770000.0
2007-12-13 05:23:00,3.55903,3.56827,3.55903,3.56352,3400000.0
2007-12-13 05:24:00,3.56097,3.56494,3.55759,3.56272,4510000.0
2007-12-13 05:25:00,3.56652,3.56652,3.55677,3.565,4910000.0
2007-12-13 05:26:00,3.56071,3.56974,3.55918,3.55918,3760000.0
2007-12-13 05:27:00,3.55757,3.56676,3.55603,3.56123,6390000.0
2007-12-13 05:28:00,3.56254,3.56712,3.55822,3.56233,6020000.0
2007-12-13 05:29:00,3.56111,3.56431,3.55619,3.55619,6020000.0
2007-12-13 05:30:00,3.56201,3.56651,3.56162,3.56267,5630000.0
2007-12-13 05:31:00,3.55637,3.56739,3.55637,3.56739,4880000.0
2007-12-13 05:32:00,3.56601,3.56728,3.55826,3.55826,3760000.0
2007-12-13 05:33:00,3.56143,3.56641,3.55753,3.56641,3010000.0
2007-12-13 05:34:00,3.56434,3.56599,3.55017,3.55017,3010000.0
2007-12-13 05:35:00,3.56334,3.56629,3.56138,3.56602,4510000.0
2007-12-13 05:36:00,3.55851,3.56863,3.55851,3.56611,3010000.0
2007-12-13 05:37:00,3.56739,3.56974,3.56053,3.56725,6770000.0
2007-12-13 05:38:00,3.56781,3.56781,3.56344,3.56344,3390000.0
2007-12-13 05:39:00,3.56471,3.56563,3.55441,3.55441,13150000.0
2007-12-13 05:41:00,3.5684,3.5684,3.55814,3.56797,7140000.0
2007-12-13 05:42:00,3.5601,3.57223,3.5601,3.56836,8260000.0
2007-12-13 05:43:00,3.56765,3.56802,3.55839,3.56657,6010000.0
2007-12-13 05:44:00,3.55868,3.55868,3.54893,3.54893,3760000.0
2007-12-13 05:45:00,3.56857,3.56857,3.5584,3.55894,6010000.0
2007-12-13 05:48:00,3.56342,3.56832,3.55871,3.56264,4880000.0
2007-12-13 05:49:00,3.55723,3.55864,3.55148,3.55148,5250000.0
2007-12-13 05:50:00,3.56333,3.56862,3.55952,3.56332,7500000.0
2007-12-13 05:53:00,3.56647,3.56837,3.56275,3.56275,4880000.0
2007-12-13 05:54:00,3.55985,3.56022,3.55145,3.56022,3760000.0
2007-12-13 05:55:00,3.5582,3.56881,3.5582,3.56881,3760000.0
2007-12-13 05:57:00,3.56356,3.56697,3.56157,3.56157,3400000.0
2007-12-13 05:59:00,3.55344,3.55852,3.54912,3.55798,15750000.0
2007-12-13 06:00:00,3.57086,3.57086,3.5652,3.56793,5250000.0
2007-12-13 06:02:00,3.56683,3.56926,3.55937,3.56294,5630000.0
2007-12-13 06:03:00,3.55802,3.56702,3.55802,3.56613,1510000.0
2007-12-13 06:04:00,3.56186,3.56596,3.55963,3.55963,3760000.0
2007-12-13 06:05:00,3.56027,3.56589,3.56027,3.56541,3760000.0
2007-12-13 06:06:00,3.56746,3.56746,3.56656,3.56731,3760000.0
2007-12-13 06:08:00,3.55871,3.57013,3.55871,3.55922,4510000.0
2007-12-13 06:09:00,3.5611,3.56261,3.55805,3.5582,3760000.0
2007-12-13 06:10:00,3.55536,3.56704,3.55411,3.56704,3010000.0
2007-12-13 06:11:00,3.56592,3.56681,3.56059,3.56681,4510000.0
2007-12-13 06:12:00,3.5569,3.56454,3.55619,3.56104,5630000.0
2007-12-13 06:13:00,3.5605,3.56489,3.55634,3.55652,3760000.0
2007-12-13 06:14:00,3.56148,3.56635,3.55554,3.56635,8640000.0
2007-12-13 06:15:00,3.56349,3.56349,3.55509,3.56072,1510000.0
2007-12-13 06:18:00,3.56748,3.56915,3.56176,3.56738,5260000.0
2007-12-13 06:20:00,3.55425,3.56427,3.55425,3.56075,5650000.0
2007-12-13 06:22:00,3.56727,3.5676,3.55802,3.56302,11640000.0
2007-12-13 06:23:00,3.56307,3.56759,3.56147,3.56197,5280000.0
2007-12-13 06:24:00,3.56585,3.56872,3.5617,3.5629,6760000.0
2007-12-13 06:25:00,3.55993,3.56641,3.55176,3.56641,5260000.0
2007-12-13 06:26:00,3.56698,3.56698,3.55734,3.56155,8630000.0
2007-12-13 06:27:00,3.56408,3.56984,3.5591,3.5591,6780000.0
2007-12-13 06:28:00,3.56772,3.56772,3.56087,3.56298,6770000.0
2007-12-13 06:29:00,3.56071,3.56992,3.55916,3.55916,6010000.0
2007-12-13 06:30:00,3.56964,3.56964,3.55876,3.56252,9390000.0
2007-12-13 06:31:00,3.56391,3.56776,3.55793,3.56428,7140000.0
2007-12-13 06:34:00,3.56281,3.56909,3.55905,3.56438,3760000.0
2007-12-13 06:35:00,3.56162,3.56351,3.55268,3.55714,9040000.0
2007-12-13 06:36:00,3.56178,3.56667,3.56071,3.56087,4130000.0
2007-12-13 06:37:00,3.56621,3.56752,3.56174,3.56738,6760000.0
2007-12-13 06:38:00,3.5658,3.56859,3.56315,3.56315,4500000.0
2007-12-13 06:40:00,3.5601,3.5664,3.55705,3.5664,7510000.0
2007-12-13 06:41:00,3.56662,3.56835,3.56247,3.56247,6760000.0
2007-12-13 06:42:00,3.56303,3.56832,3.55873,3.56302,5640000.0
2007-12-13 06:43:00,3.56515,3.56515,3.55477,3.56316,9760000.0
2007-12-13 06:44:00,3.5637,3.56918,3.56157,3.56208,6770000.0
2007-12-13 06:45:00,3.57247,3.57247,3.55089,3.55543,10510000.0
2007-12-13 06:47:00,3.55764,3.56255,3.55705,3.56255,3400000.0
2007-12-13 06:48:00,3.55934,3.56499,3.55571,3.56327,3380000.0
2007-12-13 06:49:00,3.56763,3.56763,3.55528,3.55894,5270000.0
2007-12-13 06:50:00,3.54552,3.55252,3.54312,3.54312,6010000.0
2007-12-13 06:51:00,3.56472,3.56611,3.55707,3.56316,4880000.0
2007-12-13 06:52:00,3.56073,3.56548,3.55702,3.56473,4140000.0
2007-12-13 06:53:00,3.55184,3.56585,3.55184,3.56257,7890000.0
2007-12-13 06:54:00,3.56323,3.56323,3.55436,3.5587,4500000.0
2007-12-13 06:55:00,3.56358,3.5663,3.55481,3.55481,5260000.0
2007-12-13 06:58:00,3.55518,3.56553,3.55518,3.55916,4900000.0
2007-12-13 06:59:00,3.55867,3.56447,3.55867,3.56447,4880000.0
2007-12-13 07:00:00,3.56017,3.57026,3.55297,3.55566,5640000.0
2007-12-13 07:01:00,3.56324,3.56324,3.55682,3.56155,5260000.0
2007-12-13 07:04:00,3.56404,3.56404,3.55302,3.56109,5260000.0
2007-12-13 07:05:00,3.55791,3.5667,3.55281,3.55394,4510000.0
2007-12-13 07:06:00,3.56615,3.56765,3.55721,3.56094,4890000.0
2007-12-13 07:07:00,3.56598,3.56598,3.56062,3.56251,4140000.0
2007-12-13 07:08:00,3.56128,3.56842,3.55892,3.56842,4890000.0
2007-12-13 07:10:00,3.56217,3.56217,3.55095,3.55432,4510000.0
2007-12-13 07:11:00,3.56381,3.56381,3.55468,3.55468,3010000.0
2007-12-13 07:12:00,3.56325,3.56594,3.56106,3.56106,6000000.0
2007-12-13 07:15:00,3.56582,3.56582,3.5478,3.5478,5640000.0
2007-12-13 07:16:00,3.56392,3.56417,3.55495,3.56277,4900000.0
2007-12-13 07:18:00,3.56699,3.56996,3.56195,3.56195,4900000.0
2007-12-13 07:19:00,3.56565,3.5664,3.55662,3.55662,7160000.0
2007-12-13 07:20:00,3.5662,3.5662,3.55932,3.55947,6410000.0
2007-12-13 07:21:00,3.56472,3.56613,3.55968,3.5649,4880000.0
2007-12-13 07:22:00,3.5658,3.56581,3.55659,3.56537,7150000.0
2007-12-13 07:23:00,3.56289,3.56507,3.55829,3.56009,4140000.0
2007-12-13 07:24:00,3.56043,3.56181,3.55403,3.55503,6010000.0
2007-12-13 07:25:00,3.56389,3.56426,3.5535,3.56028,7510000.0
2007-12-13 07:27:00,3.56645,3.56721,3.55774,3.55952,6010000.0
2007-12-13 07:28:00,3.56051,3.56618,3.55623,3.55623,6400000.0
2007-12-13 07:30:00,3.56849,3.56849,3.56032,3.56032,1500000.0
2007-12-13 07:31:00,3.55287,3.55374,3.55229,3.55305,5260000.0
2007-12-13 07:32:00,3.56598,3.56598,3.55869,3.56013,4130000.0
2007-12-13 07:33:00,3.56213,3.5662,3.55802,3.56234,5250000.0
2007-12-13 07:34:00,3.56579,3.56579,3.55721,3.55721,3760000.0
2007-12-13 07:35:00,3.56151,3.56507,3.55649,3.56404,3770000.0
2007-12-13 07:36:00,3.55533,3.56585,3.55237,3.56585,5260000.0
2007-12-13 07:37:00,3.56518,3.56518,3.55472,3.55569,7510000.0
2007-12-13 07:38:00,3.55766,3.56746,3.55728,3.55728,3010000.0
2007-12-13 07:41:00,3.56573,3.56573,3.55255,3.56442,7150000.0
2007-12-13 07:42:00,3.55479,3.56543,3.55333,3.56543,3750000.0
2007-12-13 07:43:00,3.56471,3.56642,3.55903,3.56468,4520000.0
2007-12-13 07:44:00,3.56453,3.56604,3.56424,3.56602,4520000.0
2007-12-13 07:45:00,3.56022,3.56962,3.56003,3.56887,9420000.0
2007-12-13 07:46:00,3.55118,3.55648,3.54712,3.55144,4140000.0
2007-12-13 07:47:00,3.56641,3.56641,3.56459,3.56612,2270000.0
2007-12-13 07:48:00,3.55773,3.56709,3.556,3.55606,3400000.0
2007-12-13 07:51:00,3.54412,3.55348,3.54412,3.55119,4500000.0
2007-12-13 07:53:00,3.55804,3.56789,3.55744,3.56319,4900000.0
2007-12-13 07:54:00,3.55711,3.5659,3.55596,3.56497,4150000.0
2007-12-13 07:55:00,3.56274,3.56767,3.56274,3.56379,4140000.0
2007-12-13 07:56:00,3.56506,3.56506,3.55702,3.55775,5640000.0
2007-12-13 07:57:00,3.56568,3.56764,3.56265,3.56265,4520000.0
2007-12-13 07:59:00,3.55567,3.56485,3.55398,3.56465,5280000.0
2007-12-13 08:00:00,3.56491,3.57107,3.56357,3.56803,4890000.0
2007-12-13 08:01:00,3.56493,3.56493,3.55269,3.55623,5650000.0
2007-12-13 08:03:00,3.55847,3.56856,3.55847,3.56257,5660000.0
2007-12-13 08:04:00,3.56143,3.56632,3.56143,3.56505,6390000.0
2007-12-13 08:06:00,3.54932,3.56387,3.54932,3.56387,6790000.0
2007-12-13 08:07:00,3.56193,3.56261,3.55603,3.56261,4510000.0
2007-12-13 08:08:00,3.56464,3.5665,3.55673,3.5665,5260000.0
2007-12-13 08:09:00,3.56591,3.56622,3.55948,3.55948,4520000.0
2007-12-13 08:10:00,3.55744,3.56612,3.55744,3.56254,4520000.0
2007-12-13 08:11:00,3.563,3.56412,3.56021,3.56412,3380000.0
2007-12-13 08:12:00,3.5593,3.56745,3.5591,3.56362,4890000.0
2007-12-13 08:13:00,3.56632,3.56632,3.56237,3.56237,4510000.0
2007-12-13 08:15:00,3.56777,3.56777,3.56154,3.56636,7130000.0
2007-12-13 08:16:00,3.55839,3.56368,3.55623,3.56368,4140000.0
2007-12-13 08:17:00,3.56522,3.56522,3.55774,3.5581,5630000.0
2007-12-13 08:19:00,3.56046,3.56528,3.55681,3.56066,4890000.0
2007-12-13 08:20:00,3.56676,3.57048,3.55741,3.5635,6760000.0
2007-12-13 08:21:00,3.56231,3.56425,3.55813,3.56317,5640000.0
2007-12-13 08:22:00,3.56393,3.56518,3.55926,3.56518,7520000.0
2007-12-13 08:23:00,3.56518,3.56596,3.55506,3.56432,6750000.0
2007-12-13 08:24:00,3.56319,3.56515,3.55734,3.56515,5250000.0
2007-12-13 08:25:00,3.5634,3.5634,3.55125,3.56272,6390000.0
2007-12-13 08:26:00,3.56147,3.56253,3.55213,3.55341,6020000.0
2007-12-13 08:27:00,3.55999,3.5649,3.55999,3.5649,5630000.0
2007-12-13 08:28:00,3.56088,3.56536,3.55548,3.55548,4890000.0
2007-12-13 08:29:00,3.56459,3.56592,3.56165,3.5645,4510000.0
2007-12-13 08:30:00,3.56355,3.56713,3.56201,3.56303,4140000.0
2007-12-13 08:31:00,3.56332,3.56338,3.55233,3.55244,7140000.0
2007-12-13 08:32:00,3.56124,3.5675,3.55632,3.56493,7510000.0
2007-12-13 08:33:00,3.56172,3.5702,3.55714,3.56206,7130000.0
2007-12-13 08:34:00,3.56499,3.5684,3.55777,3.55777,8250000.0
2007-12-13 08:35:00,3.5651,3.56694,3.56326,3.56524,4890000.0
2007-12-13 08:36:00,3.55573,3.5657,3.55573,3.5657,5640000.0
2007-12-13 08:37:00,3.55352,3.566,3.55352,3.56375,7510000.0
2007-12-13 08:38:00,3.56606,3.56606,3.5588,3.56606,7510000.0
2007-12-13 08:39:00,3.5658,3.56639,3.55968,3.56275,4140000.0
2007-12-13 08:40:00,3.55662,3.56602,3.55643,3.56602,4140000.0
2007-12-13 08:41:00,3.56111,3.56629,3.55778,3.56601,4140000.0
2007-12-13 08:42:00,3.55865,3.56751,3.55865,3.56327,7140000.0
2007-12-13 08:43:00,3.56676,3.56852,3.56295,3.56741,7500000.0
2007-12-13 08:44:00,3.56387,3.56976,3.56071,3.56885,9410000.0
2007-12-13 08:45:00,3.57096,3.57096,3.56088,3.56871,7510000.0
2007-12-13 08:46:00,3.56021,3.56584,3.5558,3.56168,6010000.0
2007-12-13 08:47:00,3.56285,3.56381,3.55417,3.55951,6400000.0
2007-12-13 08:48:00,3.56502,3.56692,3.56041,3.56692,4140000.0
2007-12-13 08:49:00,3.56706,3.56812,3.55754,3.56628,7880000.0
2007-12-13 08:50:00,3.56532,3.56964,3.55808,3.55808,7140000.0
2007-12-13 08:51:00,3.56105,3.5678,3.56105,3.5678,4140000.0
2007-12-13 08:52:00,3.55541,3.56361,3.55541,3.56224,4140000.0
2007-12-13 08:53:00,3.56668,3.56781,3.55714,3.56538,6020000.0
2007-12-13 08:54:00,3.56846,3.57001,3.55931,3.56019,6760000.0
2007-12-13 08:55:00,3.5654,3.56589,3.55452,3.55688,5630000.0
2007-12-13 08:56:00,3.56228,3.56638,3.56027,3.56027,5250000.0
2007-12-13 08:57:00,3.56282,3.56684,3.56125,3.56684,5260000.0
2007-12-13 08:58:00,3.5647,3.56945,3.56106,3.56793,5650000.0
2007-12-13 08:59:00,3.56419,3.56753,3.55814,3.55814,4520000.0
2007-12-13 09:00:00,3.55847,3.56843,3.55847,3.56715,7900000.0
2007-12-13 09:01:00,3.56275,3.56915,3.56253,3.56807,7510000.0
2007-12-13 09:02:00,3.5624,3.56491,3.55792,3.5623,6010000.0
2007-12-13 09:03:00,3.56333,3.57031,3.55869,3.56134,6770000.0
2007-12-13 09:04:00,3.56501,3.57004,3.56283,3.56454,5630000.0
2007-12-13 09:05:00,3.56239,3.57161,3.56239,3.56868,4880000.0
2007-12-13 09:06:00,3.56233,3.56953,3.55852,3.56715,10530000.0
2007-12-13 09:07:00,3.55958,3.56274,3.55958,3.56189,3770000.0
2007-12-13 09:08:00,3.56201,3.57006,3.55775,3.56695,5630000.0
2007-12-13 09:09:00,3.56037,3.56485,3.55776,3.5607,6000000.0
2007-12-13 09:10:00,3.56634,3.56647,3.55943,3.5651,9400000.0
2007-12-13 09:11:00,3.56467,3.56604,3.5557,3.56038,10520000.0
2007-12-13 09:12:00,3.55805,3.56353,3.55484,3.56143,6760000.0
2007-12-13 09:13:00,3.56301,3.56505,3.55363,3.56505,9780000.0
2007-12-13 09:14:00,3.55965,3.56562,3.55372,3.56401,17630000.0
2007-12-13 09:15:00,3.56455,3.56992,3.55624,3.55624,7900000.0
2007-12-13 09:16:00,3.56654,3.56654,3.5593,3.56497,6020000.0
2007-12-13 09:17:00,3.56194,3.56194,3.54312,3.54312,4880000.0
2007-12-13 09:18:00,3.55876,3.56386,3.55846,3.56386,5260000.0
2007-12-13 09:19:00,3.55913,3.56644,3.55757,3.56572,5630000.0
2007-12-13 09:20:00,3.55875,3.56499,3.5587,3.56339,4160000.0
2007-12-13 09:21:00,3.55567,3.56772,3.55567,3.56193,6390000.0
2007-12-13 09:22:00,3.56071,3.56281,3.54679,3.56055,8660000.0
2007-12-13 09:23:00,3.55769,3.56303,3.55707,3.5605,4140000.0
2007-12-13 09:24:00,3.56209,3.56354,3.55412,3.56262,5640000.0
2007-12-13 09:25:00,3.56275,3.56968,3.56017,3.56682,6400000.0
2007-12-13 09:26:00,3.56596,3.56809,3.55513,3.56797,8640000.0
2007-12-13 09:27:00,3.55638,3.56523,3.5549,3.56523,4140000.0
2007-12-13 09:28:00,3.56191,3.5675,3.5551,3.56549,9770000.0
2007-12-13 09:29:00,3.56109,3.56373,3.55236,3.55384,11660000.0
2007-12-13 09:30:00,3.56638,3.56671,3.56027,3.5625,5650000.0
2007-12-13 09:31:00,3.56353,3.56694,3.55967,3.56176,4150000.0
2007-12-13 09:32:00,3.55889,3.56792,3.55889,3.56792,5250000.0
2007-12-13 09:33:00,3.56586,3.5691,3.55913,3.56721,6010000.0
2007-12-13 09:34:00,3.56221,3.5661,3.56065,3.56346,6760000.0
2007-12-13 09:35:00,3.56572,3.56654,3.56078,3.56637,5260000.0
2007-12-13 09:36:00,3.55832,3.56823,3.55736,3.56646,8260000.0
2007-12-13 09:37:00,3.5689,3.5689,3.5576,3.56505,4510000.0
2007-12-13 09:38:00,3.5657,3.56713,3.56176,3.56713,5260000.0
2007-12-13 09:39:00,3.56802,3.57004,3.55946,3.56651,6760000.0
2007-12-13 09:40:00,3.56573,3.56966,3.55871,3.55871,7890000.0
2007-12-13 09:41:00,3.56298,3.56792,3.55549,3.56041,6010000.0
2007-12-13 09:42:00,3.56683,3.56688,3.55367,3.56671,6770000.0
2007-12-13 09:43:00,3.56518,3.57323,3.56331,3.56709,3770000.0
2007-12-13 09:44:00,3.57214,3.57249,3.56453,3.56987,13140000.0
2007-12-13 09:45:00,3.56572,3.5732,3.5637,3.56952,4140000.0
2007-12-13 09:46:00,3.56916,3.56959,3.55978,3.56889,9010000.0
2007-12-13 09:47:00,3.56782,3.56782,3.55709,3.55883,6020000.0
2007-12-13 09:48:00,3.56828,3.56858,3.56351,3.56789,6000000.0
2007-12-13 09:49:00,3.55979,3.57027,3.55979,3.57027,4510000.0
2007-12-13 09:50:00,3.56064,3.57143,3.55754,3.56993,6390000.0
2007-12-13 09:51:00,3.56741,3.57011,3.56452,3.56733,4510000.0
2007-12-13 09:52:00,3.56514,3.57149,3.56514,3.57091,6380000.0
2007-12-13 09:53:00,3.55662,3.57176,3.55662,3.56328,7510000.0
2007-12-13 09:54:00,3.56984,3.57456,3.56434,3.57456,3770000.0
2007-12-13 09:55:00,3.57647,3.57674,3.56231,3.56231,4880000.0
2007-12-13 09:56:00,3.57084,3.57266,3.56309,3.56514,5640000.0
2007-12-13 09:57:00,3.57016,3.57438,3.56597,3.56597,4140000.0
2007-12-13 09:58:00,3.57308,3.57408,3.56398,3.57218,6020000.0
2007-12-13 09:59:00,3.57248,3.57329,3.56217,3.57189,10540000.0
2007-12-13 10:00:00,3.57439,3.57439,3.56351,3.56934,4890000.0
2007-12-13 10:01:00,3.56884,3.57331,3.56786,3.57211,4510000.0
2007-12-13 10:02:00,3.57354,3.57639,3.56541,3.57337,7880000.0
2007-12-13 10:03:00,3.56872,3.57657,3.56479,3.57426,10520000.0
2007-12-13 10:04:00,3.56371,3.57266,3.56371,3.57121,7130000.0
2007-12-13 10:05:00,3.57195,3.57195,3.56477,3.56712,5260000.0
2007-12-13 10:06:00,3.57165,3.57474,3.56461,3.57275,5260000.0
2007-12-13 10:07:00,3.57389,3.5761,3.56447,3.56629,5630000.0
2007-12-13 10:08:00,3.57326,3.57624,3.56935,3.57481,7900000.0
2007-12-13 10:09:00,3.57102,3.57398,3.56384,3.57398,6770000.0
2007-12-13 10:10:00,3.56478,3.57626,3.56478,3.57626,7520000.0
2007-12-13 10:11:00,3.57285,3.57544,3.56398,3.57356,10150000.0
2007-12-13 10:12:00,3.57326,3.5758,3.56839,3.57059,6390000.0
2007-12-13 10:13:00,3.57392,3.57392,3.56848,3.57006,5640000.0
2007-12-13 10:14:00,3.57056,3.57367,3.56058,3.57031,10180000.0
2007-12-13 10:15:00,3.57817,3.57817,3.56912,3.57793,5280000.0
2007-12-13 10:16:00,3.5779,3.5779,3.5672,3.57415,4880000.0
2007-12-13 10:17:00,3.57314,3.57473,3.56733,3.57215,4890000.0
2007-12-13 10:18:00,3.57193,3.5757,3.56684,3.56773,4510000.0
2007-12-13 10:19:00,3.575,3.575,3.55907,3.57181,6760000.0
2007-12-13 10:20:00,3.57658,3.57658,3.56311,3.57071,9020000.0
2007-12-13 10:21:00,3.57581,3.57581,3.56517,3.57164,9410000.0
2007-12-13 10:22:00,3.57323,3.57512,3.5673,3.57274,6380000.0
2007-12-13 10:23:00,3.56547,3.57566,3.56547,3.57243,4140000.0
2007-12-13 10:24:00,3.575,3.575,3.5565,3.57424,7140000.0
2007-12-13 10:25:00,3.56536,3.57051,3.56536,3.56579,4520000.0
2007-12-13 10:26:00,3.57163,3.57312,3.56632,3.56807,7510000.0
2007-12-13 10:27:00,3.57368,3.57368,3.56372,3.57237,5630000.0
2007-12-13 10:28:00,3.56857,3.57387,3.56756,3.56828,4880000.0
2007-12-13 10:29:00,3.56976,3.57426,3.56137,3.57237,17640000.0
2007-12-13 10:30:00,3.57532,3.57532,3.56834,3.57438,7510000.0
2007-12-13 10:31:00,3.57269,3.57303,3.55944,3.57303,9020000.0
2007-12-13 10:32:00,3.57408,3.57454,3.56264,3.57454,4890000.0
2007-12-13 10:33:00,3.57079,3.57463,3.5654,3.57463,5630000.0
2007-12-13 10:34:00,3.56925,3.57073,3.56105,3.56198,7140000.0
2007-12-13 10:35:00,3.57006,3.57376,3.56657,3.56845,4900000.0
2007-12-13 10:36:00,3.57116,3.5741,3.56705,3.56993,5270000.0
2007-12-13 10:37:00,3.57311,3.57311,3.56494,3.5726,6400000.0
2007-12-13 10:38:00,3.5671,3.57173,3.5642,3.56983,6010000.0
2007-12-13 10:39:00,3.56525,3.57185,3.55715,3.55715,4510000.0
2007-12-13 10:40:00,3.57069,3.57269,3.56435,3.57255,6010000.0
2007-12-13 10:41:00,3.56784,3.57125,3.56043,3.57125,5260000.0
2007-12-13 10:42:00,3.56582,3.57239,3.56183,3.56612,5640000.0
2007-12-13 10:43:00,3.56592,3.56842,3.55377,3.56539,7140000.0
2007-12-13 10:44:00,3.56852,3.56852,3.56019,3.56785,6020000.0
2007-12-13 10:45:00,3.57294,3.57383,3.56535,3.57236,5640000.0
2007-12-13 10:46:00,3.57251,3.57251,3.56184,3.57134,5630000.0
2007-12-13 10:47:00,3.56816,3.57299,3.56696,3.57299,4140000.0
2007-12-13 10:48:00,3.57357,3.57357,3.56349,3.56779,6760000.0
2007-12-13 10:49:00,3.56814,3.57217,3.55403,3.55403,7140000.0
2007-12-13 10:50:00,3.57342,3.57342,3.56484,3.5718,6770000.0
2007-12-13 10:51:00,3.56874,3.5731,3.56082,3.57178,6010000.0
2007-12-13 10:52:00,3.57314,3.57314,3.56779,3.57295,5630000.0
2007-12-13 10:53:00,3.56319,3.57305,3.56319,3.57305,5280000.0
2007-12-13 10:54:00,3.56898,3.57206,3.55397,3.56108,5260000.0
2007-12-13 10:55:00,3.57215,3.57215,3.56467,3.57042,6770000.0
2007-12-13 10:56:00,3.56988,3.57186,3.56195,3.56534,6400000.0
2007-12-13 10:57:00,3.56805,3.57291,3.5651,3.57291,5640000.0
2007-12-13 10:58:00,3.5722,3.5722,3.56501,3.57053,4510000.0
2007-12-13 10:59:00,3.57175,3.57175,3.56224,3.56224,4900000.0
2007-12-13 11:00:00,3.56615,3.56837,3.55654,3.55989,13150000.0
2007-12-13 11:01:00,3.57142,3.57142,3.56492,3.5709,4890000.0
2007-12-13 11:02:00,3.56091,3.57153,3.56024,3.56024,6390000.0
2007-12-13 11:03:00,3.56574,3.56876,3.56068,3.56538,7140000.0
2007-12-13 11:04:00,3.56761,3.56997,3.5628,3.5662,4510000.0
2007-12-13 11:05:00,3.55473,3.56764,3.55473,3.56739,6390000.0
2007-12-13 11:06:00,3.56909,3.57215,3.56239,3.57215,6760000.0
2007-12-13 11:07:00,3.56244,3.5722,3.56244,3.56665,5260000.0
2007-12-13 11:08:00,3.57195,3.57241,3.56328,3.5717,6380000.0
2007-12-13 11:09:00,3.57206,3.57264,3.55563,3.56387,5640000.0
2007-12-13 11:10:00,3.55542,3.56997,3.55542,3.56861,4900000.0
2007-12-13 11:11:00,3.57283,3.57283,3.55965,3.57187,7140000.0
2007-12-13 11:12:00,3.5729,3.57347,3.56344,3.57321,7510000.0
2007-12-13 11:13:00,3.57011,3.57307,3.56714,3.57245,4890000.0
2007-12-13 11:14:00,3.56806,3.57011,3.55771,3.56977,12010000.0
2007-12-13 11:15:00,3.5673,3.57144,3.5598,3.57033,5260000.0
2007-12-13 11:16:00,3.5653,3.57317,3.56443,3.5708,5630000.0
2007-12-13 11:17:00,3.57218,3.57218,3.56369,3.56508,4150000.0
2007-12-13 11:18:00,3.57094,3.57256,3.563,3.57183,4880000.0
2007-12-13 11:19:00,3.56386,3.57183,3.56386,3.57183,4510000.0
2007-12-13 11:20:00,3.55627,3.57198,3.55627,3.57198,4880000.0
2007-12-13 11:21:00,3.56752,3.57386,3.562,3.57251,6770000.0
2007-12-13 11:22:00,3.57064,3.57224,3.56771,3.57113,6760000.0
2007-12-13 11:23:00,3.57251,3.57366,3.56673,3.57104,4890000.0
2007-12-13 11:24:00,3.56594,3.57104,3.56088,3.56619,4880000.0
2007-12-13 11:25:00,3.56388,3.572,3.55813,3.572,6010000.0
2007-12-13 11:26:00,3.56728,3.57215,3.5652,3.57204,5250000.0
2007-12-13 11:27:00,3.57176,3.57176,3.56488,3.5715,6390000.0
2007-12-13 11:28:00,3.5656,3.57171,3.56231,3.57071,6390000.0
2007-12-13 11:29:00,3.5661,3.57308,3.5661,3.56843,9780000.0
2007-12-13 11:30:00,3.56867,3.57033,3.56286,3.56331,5270000.0
2007-12-13 11:31:00,3.56071,3.57247,3.56071,3.57247,4880000.0
2007-12-13 11:32:00,3.57205,3.57324,3.55872,3.56637,7140000.0
2007-12-13 11:33:00,3.57258,3.57258,3.56199,3.57128,6010000.0
2007-12-13 11:34:00,3.57093,3.57236,3.56511,3.56869,4510000.0
2007-12-13 11:35:00,3.57162,3.57276,3.56166,3.57028,5640000.0
2007-12-13 11:36:00,3.57177,3.57383,3.56129,3.57383,8260000.0
2007-12-13 11:37:00,3.57237,3.57483,3.56763,3.57303,6760000.0
2007-12-13 11:38:00,3.57071,3.57259,3.56126,3.57259,5260000.0
2007-12-13 11:39:00,3.56893,3.57308,3.56705,3.57308,4510000.0
2007-12-13 11:40:00,3.56521,3.56809,3.56407,3.56407,4510000.0
2007-12-13 11:41:00,3.57422,3.57422,3.56219,3.5724,6010000.0
2007-12-13 11:42:00,3.57421,3.57529,3.56832,3.56832,4510000.0
2007-12-13 11:43:00,3.56937,3.57242,3.56209,3.56712,6780000.0
2007-12-13 11:44:00,3.56994,3.57468,3.56627,3.56791,5640000.0
2007-12-13 11:45:00,3.56656,3.57459,3.56616,3.57459,4510000.0
2007-12-13 11:46:00,3.56997,3.5757,3.567,3.5746,5660000.0
2007-12-13 11:47:00,3.5692,3.57927,3.5692,3.57927,5630000.0
2007-12-13 11:48:00,3.57927,3.57938,3.56843,3.57743,6020000.0
2007-12-13 11:49:00,3.57516,3.57706,3.57046,3.57285,6020000.0
2007-12-13 11:50:00,3.57816,3.57816,3.56855,3.57348,6390000.0
2007-12-13 11:51:00,3.57889,3.57889,3.57282,3.57526,4520000.0
2007-12-13 11:52:00,3.57751,3.57891,3.57053,3.57648,3770000.0
2007-12-13 11:53:00,3.57147,3.57443,3.56447,3.56447,7520000.0
2007-12-13 11:54:00,3.57776,3.57822,3.56897,3.57234,7130000.0
2007-12-13 11:55:00,3.57329,3.57538,3.56681,3.56935,5260000.0
2007-12-13 11:56:00,3.57474,3.57923,3.57228,3.57228,4880000.0
2007-12-13 11:57:00,3.56856,3.57815,3.56853,3.57515,6750000.0
2007-12-13 11:58:00,3.5751,3.57867,3.57314,3.57434,6010000.0
2007-12-13 11:59:00,3.57641,3.57864,3.56926,3.57372,7890000.0
2007-12-13 12:00:00,3.57334,3.57484,3.56805,3.57484,4510000.0
2007-12-13 12:01:00,3.57472,3.58071,3.56916,3.57521,6770000.0
2007-12-13 12:02:00,3.57847,3.58103,3.56822,3.57682,7140000.0
2007-12-13 12:03:00,3.57408,3.57882,3.57359,3.57579,4510000.0
2007-12-13 12:04:00,3.57907,3.57907,3.57231,3.57506,5270000.0
2007-12-13 12:05:00,3.57633,3.57633,3.56334,3.57127,4520000.0
2007-12-13 12:06:00,3.57324,3.57889,3.56927,3.56996,4140000.0
2007-12-13 12:07:00,3.56939,3.57819,3.569,3.57389,4520000.0
2007-12-13 12:08:00,3.57346,3.58006,3.5679,3.57958,4880000.0
2007-12-13 12:09:00,3.56969,3.57782,3.56969,3.57782,5260000.0
2007-12-13 12:10:00,3.56916,3.57839,3.56916,3.57839,4880000.0
2007-12-13 12:11:00,3.57952,3.57952,3.56801,3.56801,4880000.0
2007-12-13 12:12:00,3.57712,3.57804,3.57327,3.5738,6760000.0
2007-12-13 12:13:00,3.57504,3.5779,3.56886,3.57407,3770000.0
2007-12-13 12:14:00,3.58047,3.58265,3.57243,3.58103,6760000.0
2007-12-13 12:15:00,3.57777,3.57814,3.56505,3.56768,9770000.0
2007-12-13 12:16:00,3.57198,3.57727,3.57198,3.57387,4510000.0
2007-12-13 12:17:00,3.57694,3.57836,3.57318,3.57353,3770000.0
2007-12-13 12:18:00,3.57705,3.57838,3.57381,3.57813,6380000.0
2007-12-13 12:19:00,3.57805,3.57819,3.56672,3.57112,4880000.0
2007-12-13 12:20:00,3.57667,3.57805,3.57172,3.57477,5630000.0
2007-12-13 12:21:00,3.56814,3.57481,3.56808,3.57285,5650000.0
2007-12-13 12:22:00,3.57169,3.5778,3.57169,3.5778,5260000.0
2007-12-13 12:23:00,3.57298,3.57784,3.57066,3.57247,5630000.0
2007-12-13 12:24:00,3.5671,3.57789,3.5671,3.57789,6400000.0
2007-12-13 12:25:00,3.57184,3.58127,3.57101,3.57618,10140000.0
2007-12-13 12:26:00,3.56112,3.57539,3.56112,3.56746,8270000.0
2007-12-13 12:27:00,3.57815,3.57815,3.5688,3.57783,4520000.0
2007-12-13 12:28:00,3.57677,3.57858,3.57089,3.57804,5270000.0
2007-12-13 12:29:00,3.57533,3.57782,3.5704,3.57658,3780000.0
2007-12-13 12:30:00,3.57722,3.57722,3.56558,3.57652,17660000.0
2007-12-13 12:31:00,3.56915,3.57871,3.56849,3.57871,5270000.0
2007-12-13 12:32:00,3.56743,3.57949,3.56743,3.57436,6760000.0
2007-12-13 12:33:00,3.57721,3.57934,3.56534,3.56894,4520000.0
2007-12-13 12:34:00,3.57295,3.57996,3.57164,3.57996,4510000.0
2007-12-13 12:35:00,3.57364,3.57986,3.57364,3.57986,5630000.0
2007-12-13 12:36:00,3.56907,3.58152,3.56907,3.57771,3770000.0
2007-12-13 12:37:00,3.57847,3.58206,3.57227,3.58142,7140000.0
2007-12-13 12:38:00,3.57703,3.58132,3.57539,3.57861,6000000.0
2007-12-13 12:39:00,3.57103,3.583,3.57103,3.57936,7880000.0
2007-12-13 12:40:00,3.57263,3.58116,3.57263,3.58073,5260000.0
2007-12-13 12:41:00,3.57549,3.57684,3.55911,3.5761,6380000.0
2007-12-13 12:42:00,3.57562,3.58174,3.57214,3.57967,8270000.0
2007-12-13 12:43:00,3.58027,3.58054,3.57564,3.57564,5640000.0
2007-12-13 12:44:00,3.57532,3.58069,3.57254,3.57999,4510000.0
2007-12-13 12:45:00,3.57987,3.5828,3.57018,3.57755,4520000.0
2007-12-13 12:46:00,3.57876,3.57908,3.56441,3.57908,4520000.0
2007-12-13 12:47:00,3.57755,3.58161,3.57665,3.57983,4140000.0
2007-12-13 12:48:00,3.57199,3.58104,3.57199,3.5745,5260000.0
2007-12-13 12:49:00,3.57347,3.58005,3.56997,3.57067,4140000.0
2007-12-13 12:50:00,3.58134,3.58209,3.57019,3.57789,4890000.0
2007-12-13 12:51:00,3.58221,3.58221,3.57167,3.57804,5630000.0
2007-12-13 12:52:00,3.58126,3.58176,3.57675,3.58161,5260000.0
2007-12-13 12:53:00,3.58224,3.58254,3.57335,3.58254,6750000.0
2007-12-13 12:54:00,3.58044,3.5829,3.57342,3.5828,5630000.0
2007-12-13 12:55:00,3.57878,3.58028,3.5776,3.58028,5250000.0
2007-12-13 12:56:00,3.57747,3.58192,3.57328,3.57581,6010000.0
2007-12-13 12:57:00,3.57172,3.58118,3.57004,3.58113,9400000.0
2007-12-13 12:58:00,3.57569,3.5803,3.57074,3.57074,6400000.0
2007-12-13 12:59:00,3.58039,3.58039,3.57118,3.57966,4890000.0
2007-12-13 13:00:00,3.57938,3.58064,3.57354,3.57985,7890000.0
2007-12-13 13:01:00,3.57583,3.57951,3.56739,3.57934,8260000.0
2007-12-13 13:02:00,3.57586,3.58168,3.57203,3.57964,4890000.0
2007-12-13 13:03:00,3.5784,3.5828,3.57149,3.58254,8260000.0
2007-12-13 13:04:00,3.58303,3.58344,3.57458,3.57967,5630000.0
2007-12-13 13:05:00,3.57667,3.58075,3.5695,3.58075,5260000.0
2007-12-13 13:06:00,3.57818,3.58139,3.56894,3.58139,5270000.0
2007-12-13 13:07:00,3.57781,3.58168,3.5756,3.5756,4880000.0
2007-12-13 13:08:00,3.57969,3.58026,3.57449,3.58026,5640000.0
2007-12-13 13:09:00,3.57808,3.58343,3.57213,3.58269,13900000.0
2007-12-13 13:10:00,3.5775,3.58231,3.57678,3.58121,4890000.0
2007-12-13 13:11:00,3.57939,3.57939,3.56551,3.57903,5250000.0
2007-12-13 13:12:00,3.58017,3.58017,3.56951,3.57674,6770000.0
2007-12-13 13:13:00,3.58077,3.58194,3.57087,3.58194,6760000.0
2007-12-13 13:14:00,3.57736,3.58174,3.56881,3.57975,7530000.0
2007-12-13 13:15:00,3.57757,3.58244,3.57656,3.57729,7890000.0
2007-12-13 13:16:00,3.57426,3.58167,3.56869,3.57799,5630000.0
2007-12-13 13:17:00,3.57547,3.58054,3.57212,3.57965,4890000.0
2007-12-13 13:18:00,3.58088,3.58179,3.57205,3.58088,6760000.0
2007-12-13 13:19:00,3.57386,3.58059,3.56929,3.5759,4140000.0
2007-12-13 13:20:00,3.57744,3.58006,3.57324,3.57653,4890000.0
2007-12-13 13:21:00,3.57788,3.57994,3.56856,3.56856,7510000.0
2007-12-13 13:22:00,3.58097,3.58271,3.57129,3.57749,6380000.0
2007-12-13 13:23:00,3.57598,3.58122,3.57328,3.57782,6760000.0
2007-12-13 13:24:00,3.5732,3.58094,3.56939,3.58094,4510000.0
2007-12-13 13:25:00,3.58011,3.58118,3.5712,3.58011,6380000.0
2007-12-13 13:26:00,3.57751,3.57979,3.56829,3.57968,4520000.0
2007-12-13 13:27:00,3.57928,3.58018,3.574,3.57614,5270000.0
2007-12-13 13:28:00,3.57685,3.5804,3.57271,3.5804,7140000.0
2007-12-13 13:29:00,3.57966,3.58165,3.57484,3.57977,4510000.0
2007-12-13 13:30:00,3.57669,3.58121,3.57603,3.57997,7510000.0
2007-12-13 13:31:00,3.57666,3.58152,3.56975,3.5698,4880000.0
2007-12-13 13:32:00,3.58103,3.58103,3.57419,3.57779,4530000.0
2007-12-13 13:33:00,3.57749,3.58396,3.57506,3.5773,11640000.0
2007-12-13 13:34:00,3.58094,3.58273,3.57474,3.57665,7140000.0
2007-12-13 13:35:00,3.58022,3.58248,3.5715,3.5796,4890000.0
2007-12-13 13:36:00,3.57677,3.58189,3.57316,3.58051,6760000.0
2007-12-13 13:37:00,3.58099,3.58099,3.56273,3.58081,6020000.0
2007-12-13 13:38:00,3.58239,3.58239,3.57733,3.57733,4140000.0
2007-12-13 13:39:00,3.5825,3.5825,3.57588,3.5764,4880000.0
2007-12-13 13:40:00,3.56856,3.58211,3.56817,3.58211,7130000.0
2007-12-13 13:41:00,3.58187,3.58187,3.57014,3.57014,6010000.0
2007-12-13 13:42:00,3.56856,3.58117,3.56856,3.58117,6010000.0
2007-12-13 13:43:00,3.57749,3.58178,3.57248,3.58178,5270000.0
2007-12-13 13:44:00,3.58307,3.58562,3.57431,3.57864,9020000.0
2007-12-13 13:45:00,3.58131,3.5826,3.57605,3.57724,7140000.0
2007-12-13 13:46:00,3.57536,3.58215,3.57164,3.58215,8650000.0
2007-12-13 13:47:00,3.57715,3.58012,3.57053,3.57753,5630000.0
2007-12-13 13:48:00,3.57521,3.58342,3.57103,3.58342,6380000.0
2007-12-13 13:49:00,3.57803,3.58429,3.57694,3.58335,5260000.0
2007-12-13 13:50:00,3.58279,3.5877,3.57794,3.58547,7140000.0
2007-12-13 13:51:00,3.58645,3.58645,3.58088,3.58225,4510000.0
2007-12-13 13:52:00,3.57737,3.5845,3.57737,3.57806,6010000.0
2007-12-13 13:53:00,3.58264,3.5875,3.57766,3.58023,9020000.0
2007-12-13 13:54:00,3.58572,3.58594,3.57611,3.57666,14640000.0
2007-12-13 13:55:00,3.58382,3.58546,3.57996,3.58546,7140000.0
2007-12-13 13:56:00,3.58357,3.58357,3.57568,3.58261,4880000.0
2007-12-13 13:57:00,3.57667,3.58263,3.56888,3.57875,6010000.0
2007-12-13 13:58:00,3.57766,3.58397,3.57506,3.58293,5260000.0
2007-12-13 13:59:00,3.57933,3.58385,3.57536,3.58084,7140000.0
2007-12-13 14:00:00,3.58317,3.58551,3.57397,3.58353,12010000.0
2007-12-13 14:01:00,3.57843,3.58433,3.57296,3.58433,5250000.0
2007-12-13 14:02:00,3.57622,3.58091,3.57088,3.57846,7130000.0
2007-12-13 14:03:00,3.58093,3.58284,3.57347,3.58226,13140000.0
2007-12-13 14:04:00,3.58261,3.58321,3.57459,3.57499,4520000.0
2007-12-13 14:05:00,3.5782,3.58266,3.57243,3.58266,5630000.0
2007-12-13 14:06:00,3.58154,3.58154,3.57018,3.57763,9760000.0
2007-12-13 14:07:00,3.58174,3.58231,3.56458,3.58231,6390000.0
2007-12-13 14:08:00,3.57543,3.58466,3.57455,3.58466,5270000.0
2007-12-13 14:09:00,3.57878,3.58354,3.5754,3.57842,6010000.0
2007-12-13 14:10:00,3.58215,3.58267,3.57008,3.5775,6020000.0
2007-12-13 14:11:00,3.58366,3.58366,3.57322,3.58025,7510000.0
2007-12-13 14:12:00,3.57457,3.57827,3.56691,3.57827,5650000.0
2007-12-13 14:13:00,3.58048,3.58374,3.57234,3.58343,6390000.0
2007-12-13 14:14:00,3.58389,3.58389,3.56978,3.57767,6010000.0
2007-12-13 14:15:00,3.58154,3.583,3.5768,3.57717,9020000.0
2007-12-13 14:16:00,3.58339,3.58513,3.57602,3.58492,6390000.0
2007-12-13 14:17:00,3.57857,3.58339,3.57244,3.58339,5640000.0
2007-12-13 14:18:00,3.58102,3.58456,3.57466,3.58249,6760000.0
2007-12-13 14:19:00,3.58522,3.58616,3.5805,3.58079,4890000.0
2007-12-13 14:20:00,3.57602,3.58305,3.57206,3.57206,4510000.0
2007-12-13 14:21:00,3.57977,3.58347,3.57594,3.58347,5640000.0
2007-12-13 14:22:00,3.58099,3.58221,3.5729,3.58044,7510000.0
2007-12-13 14:23:00,3.57555,3.5829,3.57555,3.57822,7140000.0
2007-12-13 14:24:00,3.57637,3.58149,3.56946,3.58149,9390000.0
2007-12-13 14:25:00,3.58111,3.58167,3.57111,3.57843,11260000.0
2007-12-13 14:26:00,3.57457,3.58315,3.57457,3.57845,4890000.0
2007-12-13 14:27:00,3.58476,3.58476,3.57016,3.58326,6010000.0
2007-12-13 14:28:00,3.57848,3.58418,3.57744,3.58113,6770000.0
2007-12-13 14:29:00,3.58324,3.58427,3.57697,3.58427,5250000.0
2007-12-13 14:30:00,3.58379,3.58403,3.57383,3.58403,8260000.0
2007-12-13 14:31:00,3.57847,3.58453,3.57803,3.58453,6390000.0
2007-12-13 14:32:00,3.57538,3.58412,3.57217,3.58412,7890000.0
2007-12-13 14:33:00,3.58232,3.58424,3.57801,3.5818,7140000.0
2007-12-13 14:34:00,3.57799,3.58455,3.57799,3.58455,4510000.0
2007-12-13 14:35:00,3.58483,3.58539,3.57531,3.58539,5260000.0
2007-12-13 14:36:00,3.58685,3.58885,3.57792,3.58487,6760000.0
2007-12-13 14:37:00,3.58161,3.58315,3.57548,3.57726,3770000.0
2007-12-13 14:38:00,3.58642,3.58782,3.58126,3.58782,6020000.0
2007-12-13 14:39:00,3.57855,3.5886,3.57855,3.58776,5260000.0
2007-12-13 14:40:00,3.58292,3.58746,3.58121,3.58746,4510000.0
2007-12-13 14:41:00,3.58393,3.58952,3.57968,3.58734,4880000.0
2007-12-13 14:42:00,3.58638,3.58638,3.57084,3.57253,7140000.0
2007-12-13 14:43:00,3.58676,3.58708,3.57865,3.58708,5280000.0
2007-12-13 14:44:00,3.58625,3.58696,3.57547,3.58516,7900000.0
2007-12-13 14:45:00,3.58505,3.58552,3.57309,3.58552,6400000.0
2007-12-13 14:46:00,3.58599,3.58654,3.57569,3.58183,5640000.0
2007-12-13 14:47:00,3.57974,3.58763,3.57633,3.58348,6030000.0
2007-12-13 14:48:00,3.57232,3.58424,3.57232,3.58415,5260000.0
2007-12-13 14:49:00,3.58766,3.58968,3.58238,3.58654,6760000.0
2007-12-13 14:50:00,3.58162,3.5873,3.57933,3.58695,9400000.0
2007-12-13 14:51:00,3.5793,3.58736,3.5793,3.58128,5260000.0
2007-12-13 14:52:00,3.58724,3.58724,3.57695,3.57695,5260000.0
2007-12-13 14:53:00,3.5782,3.5827,3.57439,3.57901,6010000.0
2007-12-13 14:54:00,3.57933,3.58516,3.57897,3.58465,5640000.0
2007-12-13 14:55:00,3.58475,3.58533,3.57651,3.58307,6020000.0
2007-12-13 14:56:00,3.57673,3.58484,3.57522,3.57559,6380000.0
2007-12-13 14:57:00,3.5799,3.58347,3.57344,3.58347,7510000.0
2007-12-13 14:58:00,3.56658,3.58087,3.56658,3.57202,5260000.0
2007-12-13 14:59:00,3.58272,3.58573,3.5754,3.57562,12020000.0
2007-12-13 15:00:00,3.58228,3.58285,3.57459,3.57891,8290000.0
2007-12-13 15:01:00,3.57986,3.58149,3.57414,3.58118,8260000.0
2007-12-13 15:02:00,3.57608,3.58269,3.57344,3.5821,7510000.0
2007-12-13 15:03:00,3.57953,3.58017,3.56752,3.57499,6760000.0
2007-12-13 15:04:00,3.58089,3.58156,3.56901,3.57947,8280000.0
2007-12-13 15:05:00,3.57647,3.58303,3.57204,3.58303,5640000.0
2007-12-13 15:06:00,3.57702,3.58205,3.56987,3.58205,8260000.0
2007-12-13 15:07:00,3.57407,3.58233,3.57407,3.58211,4890000.0
2007-12-13 15:08:00,3.57876,3.57997,3.57083,3.57727,4890000.0
2007-12-13 15:09:00,3.58249,3.5833,3.57399,3.58259,7140000.0
2007-12-13 15:10:00,3.58225,3.58298,3.57305,3.58298,7140000.0
2007-12-13 15:11:00,3.57299,3.58323,3.57299,3.5781,5260000.0
2007-12-13 15:12:00,3.5788,3.58282,3.5788,3.58282,5630000.0
2007-12-13 15:13:00,3.58086,3.58086,3.56725,3.57577,4510000.0
2007-12-13 15:14:00,3.58225,3.58225,3.57071,3.58103,14270000.0
2007-12-13 15:15:00,3.57928,3.58265,3.57628,3.57628,4510000.0
2007-12-13 15:16:00,3.57698,3.58288,3.57211,3.58251,5260000.0
2007-12-13 15:17:00,3.58237,3.58237,3.57085,3.58217,9760000.0
2007-12-13 15:18:00,3.58034,3.58034,3.56624,3.57845,6760000.0
2007-12-13 15:19:00,3.57575,3.58013,3.57264,3.57264,4880000.0
2007-12-13 15:20:00,3.5829,3.5829,3.57141,3.57836,5260000.0
2007-12-13 15:21:00,3.57926,3.58654,3.57592,3.5781,7530000.0
2007-12-13 15:22:00,3.57851,3.58211,3.57585,3.58174,3400000.0
2007-12-13 15:23:00,3.58149,3.58276,3.5691,3.58237,6770000.0
2007-12-13 15:24:00,3.57743,3.58122,3.57132,3.58036,7130000.0
2007-12-13 15:25:00,3.58007,3.5828,3.57539,3.57539,4510000.0
2007-12-13 15:26:00,3.58303,3.58303,3.56748,3.57953,6760000.0
2007-12-13 15:27:00,3.57869,3.58399,3.57132,3.57775,9780000.0
2007-12-13 15:28:00,3.5778,3.57886,3.57072,3.5765,4510000.0
2007-12-13 15:29:00,3.57852,3.58292,3.57318,3.5738,4890000.0
2007-12-13 15:30:00,3.58388,3.58388,3.57811,3.57834,8280000.0
2007-12-13 15:31:00,3.58103,3.58491,3.57507,3.57699,8270000.0
2007-12-13 15:32:00,3.58144,3.58253,3.57473,3.58253,3770000.0
2007-12-13 15:33:00,3.58418,3.58418,3.5715,3.58121,4150000.0
2007-12-13 15:34:00,3.5814,3.58403,3.57622,3.58069,7140000.0
2007-12-13 15:35:00,3.57797,3.5833,3.57623,3.57694,5650000.0
2007-12-13 15:36:00,3.58248,3.58353,3.57176,3.57992,7130000.0
2007-12-13 15:37:00,3.58256,3.58433,3.57436,3.57436,5630000.0
2007-12-13 15:38:00,3.57643,3.58098,3.57121,3.58098,6020000.0
2007-12-13 15:39:00,3.58337,3.58337,3.57772,3.58256,5630000.0
2007-12-13 15:40:00,3.58175,3.58267,3.57305,3.58241,7130000.0
2007-12-13 15:41:00,3.57997,3.58389,3.57189,3.5832,8280000.0
2007-12-13 15:42:00,3.5776,3.5822,3.57582,3.57582,6000000.0
2007-12-13 15:43:00,3.57381,3.57934,3.57381,3.5793,4880000.0
2007-12-13 15:44:00,3.58114,3.58251,3.57285,3.58251,7140000.0
2007-12-13 15:45:00,3.5799,3.58139,3.57401,3.5806,4140000.0
2007-12-13 15:46:00,3.58371,3.58371,3.57377,3.58268,4150000.0
2007-12-13 15:47:00,3.57536,3.58466,3.57536,3.57978,6760000.0
2007-12-13 15:48:00,3.57632,3.58045,3.57371,3.58012,6390000.0
2007-12-13 15:49:00,3.57686,3.58504,3.57442,3.57734,3770000.0
2007-12-13 15:50:00,3.5816,3.5816,3.57258,3.58003,5260000.0
2007-12-13 15:51:00,3.5762,3.58042,3.57391,3.57801,7520000.0
2007-12-13 15:52:00,3.57694,3.58155,3.57447,3.58155,6020000.0
2007-12-13 15:53:00,3.57074,3.57902,3.57026,3.57026,7890000.0
2007-12-13 15:54:00,3.57733,3.58448,3.57556,3.57771,7880000.0
2007-12-13 15:55:00,3.57918,3.58068,3.5746,3.5797,4510000.0
2007-12-13 15:56:00,3.58035,3.58035,3.57536,3.57936,4890000.0
2007-12-13 15:57:00,3.57602,3.58086,3.57423,3.58086,5260000.0
2007-12-13 15:58:00,3.57871,3.5798,3.56834,3.56967,7140000.0
2007-12-13 15:59:00,3.57642,3.58038,3.57422,3.58038,9780000.0
2007-12-13 16:00:00,3.58036,3.58036,3.57381,3.5791,5260000.0
2007-12-13 16:01:00,3.57807,3.58553,3.57135,3.57652,9390000.0
2007-12-13 16:02:00,3.57552,3.58043,3.57552,3.57924,4520000.0
2007-12-13 16:03:00,3.57674,3.5824,3.57674,3.58044,4890000.0
2007-12-13 16:04:00,3.56649,3.58017,3.5632,3.58017,6750000.0
2007-12-13 16:05:00,3.57447,3.58277,3.57437,3.58183,5640000.0
2007-12-13 16:06:00,3.57967,3.58088,3.56942,3.57581,8650000.0
2007-12-13 16:07:00,3.5801,3.58168,3.57476,3.58168,4510000.0
2007-12-13 16:08:00,3.57637,3.58112,3.57148,3.58025,7140000.0
2007-12-13 16:09:00,3.57526,3.57928,3.56795,3.57928,6400000.0
2007-12-13 16:10:00,3.58063,3.58063,3.56627,3.57957,11280000.0
2007-12-13 16:11:00,3.57916,3.58022,3.5727,3.57915,7510000.0
2007-12-13 16:12:00,3.57365,3.58106,3.57295,3.58009,6780000.0
2007-12-13 16:13:00,3.57819,3.58065,3.57263,3.57729,6010000.0
2007-12-13 16:14:00,3.5809,3.5809,3.56177,3.57673,4880000.0
2007-12-13 16:15:00,3.57878,3.57915,3.57359,3.57359,4880000.0
2007-12-13 16:16:00,3.58017,3.58017,3.57095,3.57902,7520000.0
2007-12-13 16:17:00,3.57798,3.58184,3.5764,3.58158,4510000.0
2007-12-13 16:18:00,3.57727,3.58491,3.57345,3.58212,9390000.0
2007-12-13 16:19:00,3.57919,3.57919,3.57038,3.57847,6010000.0
2007-12-13 16:20:00,3.57546,3.57794,3.56758,3.57794,5650000.0
2007-12-13 16:21:00,3.58064,3.58064,3.57365,3.5766,6010000.0
2007-12-13 16:22:00,3.5765,3.58015,3.57038,3.58015,4140000.0
2007-12-13 16:23:00,3.58055,3.58113,3.57855,3.57983,6760000.0
2007-12-13 16:24:00,3.57588,3.57954,3.56735,3.57954,6400000.0
2007-12-13 16:25:00,3.57995,3.5805,3.57356,3.5805,4140000.0
2007-12-13 16:26:00,3.5811,3.5811,3.57007,3.57795,4890000.0
2007-12-13 16:27:00,3.57562,3.58124,3.57039,3.57803,10540000.0
2007-12-13 16:28:00,3.58063,3.58063,3.57319,3.57858,7510000.0
2007-12-13 16:29:00,3.58038,3.58038,3.56699,3.5751,5630000.0
2007-12-13 16:30:00,3.58159,3.58159,3.57364,3.57744,7500000.0
2007-12-13 16:31:00,3.57803,3.5791,3.57136,3.57286,11270000.0
2007-12-13 16:32:00,3.58029,3.58029,3.5745,3.57765,5260000.0
2007-12-13 16:33:00,3.577,3.57966,3.57373,3.57966,5270000.0
2007-12-13 16:34:00,3.57408,3.57859,3.56602,3.57859,5260000.0
2007-12-13 16:35:00,3.57984,3.5801,3.56981,3.5716,13150000.0
2007-12-13 16:36:00,3.58071,3.58071,3.57034,3.57034,7880000.0
2007-12-13 16:37:00,3.57631,3.58043,3.57443,3.57443,6010000.0
2007-12-13 16:38:00,3.57527,3.58135,3.57112,3.58091,9410000.0
2007-12-13 16:39:00,3.57278,3.57915,3.56918,3.57915,6760000.0
2007-12-13 16:40:00,3.58019,3.58026,3.56991,3.58026,6010000.0
2007-12-13 16:41:00,3.5754,3.58399,3.57334,3.58289,6760000.0
2007-12-13 16:42:00,3.57645,3.57949,3.57129,3.57854,4890000.0
2007-12-13 16:43:00,3.57657,3.58331,3.57657,3.5825,3770000.0
2007-12-13 16:44:00,3.57389,3.57829,3.56329,3.57829,4890000.0
2007-12-13 16:45:00,3.57691,3.58074,3.57141,3.57686,7130000.0
2007-12-13 16:46:00,3.57134,3.58062,3.57134,3.57599,6400000.0
2007-12-13 16:47:00,3.57574,3.58204,3.57321,3.57589,6760000.0
2007-12-13 16:48:00,3.5709,3.58252,3.5709,3.5805,4510000.0
2007-12-13 16:49:00,3.57461,3.58062,3.56778,3.57723,7890000.0
2007-12-13 16:50:00,3.58116,3.58146,3.57304,3.58146,4140000.0
2007-12-13 16:51:00,3.57846,3.58126,3.57176,3.57816,6390000.0
2007-12-13 16:52:00,3.57185,3.58238,3.57131,3.58123,6770000.0
2007-12-13 16:53:00,3.58174,3.58174,3.57491,3.57491,5260000.0
2007-12-13 16:54:00,3.5728,3.57964,3.5728,3.57776,7130000.0
2007-12-13 16:55:00,3.5825,3.5825,3.57286,3.58173,5260000.0
2007-12-13 16:56:00,3.57689,3.58224,3.57295,3.57344,5640000.0
2007-12-13 16:57:00,3.57768,3.58306,3.57292,3.57292,4140000.0
2007-12-13 16:58:00,3.5771,3.58169,3.57551,3.58117,7130000.0
2007-12-13 16:59:00,3.5813,3.5813,3.56482,3.57809,10140000.0
2007-12-13 17:00:00,3.58176,3.58283,3.57161,3.57161,6780000.0
2007-12-13 17:01:00,3.58088,3.58088,3.56941,3.57771,7510000.0
2007-12-13 17:02:00,3.57393,3.58001,3.57308,3.5798,5650000.0
2007-12-13 17:03:00,3.57586,3.57993,3.57174,3.5767,4510000.0
2007-12-13 17:04:00,3.57756,3.58114,3.57146,3.57557,7130000.0
2007-12-13 17:05:00,3.57621,3.58298,3.57621,3.57741,5630000.0
2007-12-13 17:06:00,3.58172,3.58172,3.57281,3.57281,6030000.0
2007-12-13 17:07:00,3.57812,3.58142,3.57477,3.58142,9380000.0
2007-12-13 17:08:00,3.57532,3.58413,3.56883,3.5837,6380000.0
2007-12-13 17:09:00,3.58136,3.58366,3.56941,3.56979,8270000.0
2007-12-13 17:10:00,3.58378,3.58378,3.57393,3.58319,6010000.0
2007-12-13 17:11:00,3.57322,3.58385,3.56934,3.58385,7140000.0
2007-12-13 17:12:00,3.58112,3.58422,3.57853,3.57985,6380000.0
2007-12-13 17:13:00,3.58251,3.58415,3.57684,3.58119,5260000.0
2007-12-13 17:14:00,3.57518,3.58507,3.57518,3.58227,10540000.0
2007-12-13 17:15:00,3.5811,3.58303,3.56818,3.58064,12010000.0
2007-12-13 17:16:00,3.5782,3.58701,3.5782,3.5841,8250000.0
2007-12-13 17:17:00,3.58357,3.5837,3.57588,3.5837,6010000.0
2007-12-13 17:18:00,3.58355,3.58355,3.57163,3.5737,5250000.0
2007-12-13 17:19:00,3.57258,3.58493,3.57258,3.58348,4150000.0
2007-12-13 17:20:00,3.58015,3.58137,3.56584,3.58137,4880000.0
2007-12-13 17:21:00,3.58303,3.58458,3.5751,3.57966,6020000.0
2007-12-13 17:22:00,3.57935,3.58558,3.57495,3.58427,13150000.0
2007-12-13 17:23:00,3.58369,3.5843,3.57775,3.5843,4890000.0
2007-12-13 17:24:00,3.57845,3.58382,3.57665,3.58165,9410000.0
2007-12-13 17:25:00,3.56496,3.57971,3.56226,3.57302,7880000.0
2007-12-13 17:26:00,3.58247,3.58492,3.57918,3.58444,4530000.0
2007-12-13 17:27:00,3.58423,3.58539,3.58065,3.58162,8640000.0
2007-12-13 17:28:00,3.57696,3.58349,3.57318,3.58349,6770000.0
2007-12-13 17:29:00,3.58591,3.58591,3.57407,3.58328,7140000.0
2007-12-13 17:30:00,3.58778,3.58778,3.56467,3.57405,6010000.0
2007-12-13 17:31:00,3.58473,3.58661,3.57704,3.58026,6770000.0
2007-12-13 17:32:00,3.58211,3.58636,3.57736,3.5859,7140000.0
2007-12-13 17:33:00,3.58392,3.58669,3.57601,3.58669,11650000.0
2007-12-13 17:34:00,3.58459,3.58459,3.57421,3.58138,4880000.0
2007-12-13 17:35:00,3.57935,3.58697,3.57361,3.58697,9020000.0
2007-12-13 17:36:00,3.58076,3.58595,3.57752,3.58061,4140000.0
2007-12-13 17:37:00,3.57921,3.58647,3.57578,3.58101,6390000.0
2007-12-13 17:38:00,3.58075,3.58856,3.57565,3.5872,13540000.0
2007-12-13 17:39:00,3.58659,3.58711,3.57911,3.58337,8640000.0
2007-12-13 17:40:00,3.58357,3.58792,3.5718,3.58214,10900000.0
2007-12-13 17:41:00,3.58726,3.58774,3.57811,3.58109,5640000.0
2007-12-13 17:42:00,3.5763,3.58891,3.5763,3.58453,12400000.0
2007-12-13 17:43:00,3.58346,3.58887,3.57771,3.58416,13160000.0
2007-12-13 17:44:00,3.58808,3.58841,3.58044,3.58384,4890000.0
2007-12-13 17:45:00,3.58229,3.58738,3.57187,3.58738,9020000.0
2007-12-13 17:46:00,3.58378,3.58864,3.57906,3.58683,4520000.0
2007-12-13 17:47:00,3.58368,3.58743,3.58013,3.58627,6770000.0
2007-12-13 17:48:00,3.58853,3.58853,3.58391,3.58397,4140000.0
2007-12-13 17:49:00,3.58804,3.58936,3.58021,3.58656,4510000.0
2007-12-13 17:50:00,3.58003,3.58729,3.5711,3.58424,8260000.0
2007-12-13 17:51:00,3.5796,3.59238,3.57839,3.58613,7510000.0
2007-12-13 17:52:00,3.58664,3.58909,3.58309,3.58655,7130000.0
2007-12-13 17:53:00,3.58965,3.59065,3.58475,3.59065,5640000.0
2007-12-13 17:54:00,3.58883,3.59079,3.58033,3.59075,6020000.0
2007-12-13 17:55:00,3.58454,3.59134,3.57148,3.59134,8640000.0
2007-12-13 17:56:00,3.58924,3.59112,3.57749,3.58383,7130000.0
2007-12-13 17:57:00,3.58489,3.5899,3.58021,3.58461,10500000.0
2007-12-13 17:58:00,3.58841,3.58929,3.57955,3.58657,8280000.0
2007-12-13 17:59:00,3.58772,3.59029,3.57938,3.58763,10530000.0
2007-12-13 18:00:00,3.58589,3.58822,3.57619,3.58255,13530000.0
2007-12-13 18:01:00,3.58617,3.58617,3.57912,3.58135,4880000.0
2007-12-13 18:02:00,3.58871,3.59024,3.57895,3.58857,9780000.0
2007-12-13 18:03:00,3.58825,3.58825,3.57837,3.57892,5630000.0
2007-12-13 18:04:00,3.58314,3.58976,3.57862,3.58241,10520000.0
2007-12-13 18:05:00,3.58647,3.58647,3.57085,3.58502,10510000.0
2007-12-13 18:06:00,3.5823,3.58844,3.57653,3.58824,8260000.0
2007-12-13 18:07:00,3.58201,3.58673,3.57983,3.57983,5260000.0
2007-12-13 18:08:00,3.58207,3.58617,3.57299,3.58617,5660000.0
2007-12-13 18:09:00,3.58678,3.58808,3.58348,3.58791,4140000.0
2007-12-13 18:10:00,3.58829,3.58829,3.56956,3.58531,4520000.0
2007-12-13 18:11:00,3.58679,3.58679,3.57934,3.58308,4880000.0
2007-12-13 18:12:00,3.58872,3.58953,3.57944,3.58569,10150000.0
2007-12-13 18:13:00,3.58551,3.58776,3.58136,3.58247,3770000.0
2007-12-13 18:14:00,3.58724,3.58724,3.57544,3.58575,10530000.0
2007-12-13 18:15:00,3.58204,3.58539,3.5705,3.57289,7900000.0
2007-12-13 18:16:00,3.57808,3.5872,3.57808,3.58629,9020000.0
2007-12-13 18:17:00,3.58536,3.58771,3.58292,3.58771,4140000.0
2007-12-13 18:18:00,3.58634,3.58709,3.57905,3.58709,4140000.0
2007-12-13 18:19:00,3.58314,3.58561,3.57373,3.58229,6390000.0
2007-12-13 18:20:00,3.58348,3.58575,3.56857,3.56857,4140000.0
2007-12-13 18:21:00,3.58043,3.59068,3.57744,3.58517,10540000.0
2007-12-13 18:22:00,3.58951,3.58951,3.57725,3.58723,6020000.0
2007-12-13 18:23:00,3.58942,3.58942,3.58183,3.58517,4510000.0
2007-12-13 18:24:00,3.58988,3.59059,3.57886,3.59019,15040000.0
2007-12-13 18:25:00,3.58512,3.59074,3.58168,3.58547,7890000.0
2007-12-13 18:26:00,3.59106,3.59106,3.57373,3.587,10510000.0
2007-12-13 18:27:00,3.58492,3.59427,3.58354,3.59427,3770000.0
2007-12-13 18:28:00,3.59411,3.59411,3.58372,3.59029,4140000.0
2007-12-13 18:29:00,3.59428,3.59428,3.58288,3.59185,7140000.0
2007-12-13 18:30:00,3.59216,3.59603,3.58366,3.59603,6760000.0
2007-12-13 18:31:00,3.59144,3.59367,3.58411,3.59367,5260000.0
2007-12-13 18:32:00,3.59542,3.59542,3.58539,3.58883,4890000.0
2007-12-13 18:33:00,3.58293,3.59777,3.58293,3.59702,7520000.0
2007-12-13 18:34:00,3.57765,3.59807,3.57765,3.59774,5260000.0
2007-12-13 18:35:00,3.5896,3.59653,3.58002,3.59653,9020000.0
2007-12-13 18:36:00,3.59333,3.5944,3.57957,3.5944,4510000.0
2007-12-13 18:37:00,3.58015,3.59422,3.57891,3.59184,11650000.0
2007-12-13 18:38:00,3.58782,3.5944,3.58484,3.59038,10900000.0
2007-12-13 18:39:00,3.5973,3.5973,3.58641,3.59536,7510000.0
2007-12-13 18:40:00,3.58901,3.59344,3.58719,3.59117,5630000.0
2007-12-13 18:41:00,3.59214,3.59386,3.58734,3.59386,4150000.0
2007-12-13 18:42:00,3.59047,3.59792,3.58607,3.58803,7150000.0
2007-12-13 18:43:00,3.59228,3.59311,3.58773,3.59311,4140000.0
2007-12-13 18:44:00,3.5946,3.59653,3.58749,3.59529,4510000.0
2007-12-13 18:45:00,3.59219,3.59594,3.58622,3.59581,7140000.0
2007-12-13 18:46:00,3.59113,3.59476,3.57678,3.59476,7140000.0
2007-12-13 18:47:00,3.59504,3.59711,3.58244,3.58713,6380000.0
2007-12-13 18:48:00,3.59094,3.59676,3.58897,3.59652,6020000.0
2007-12-13 18:49:00,3.58963,3.59594,3.58697,3.59594,5640000.0
2007-12-13 18:50:00,3.58786,3.59551,3.5835,3.59146,8270000.0
2007-12-13 18:51:00,3.58928,3.59443,3.58253,3.59053,6380000.0
2007-12-13 18:52:00,3.59043,3.5964,3.58496,3.5964,7510000.0
2007-12-13 18:53:00,3.59332,3.59993,3.58794,3.58982,7530000.0
2007-12-13 18:54:00,3.59544,3.59778,3.59031,3.5931,9020000.0
2007-12-13 18:55:00,3.58575,3.59696,3.58575,3.59417,5260000.0
2007-12-13 18:56:00,3.59136,3.59467,3.58423,3.59467,6000000.0
2007-12-13 18:57:00,3.59628,3.59628,3.5857,3.59115,4880000.0
2007-12-13 18:58:00,3.5951,3.5973,3.5859,3.5955,7140000.0
2007-12-13 18:59:00,3.58787,3.59576,3.58671,3.59207,5650000.0
2007-12-13 19:00:00,3.59751,3.59751,3.58609,3.59623,9410000.0
2007-12-13 19:01:00,3.59295,3.59644,3.58036,3.59407,5270000.0
2007-12-13 19:02:00,3.59416,3.59861,3.59291,3.59861,7130000.0
2007-12-13 19:03:00,3.59353,3.60101,3.59353,3.59951,4890000.0
2007-12-13 19:04:00,3.59779,3.59779,3.58619,3.59099,7140000.0
2007-12-13 19:05:00,3.59945,3.59945,3.58896,3.59732,5260000.0
2007-12-13 19:06:00,3.58355,3.58357,3.57412,3.58147,4510000.0
2007-12-13 19:07:00,3.59601,3.5989,3.58942,3.59859,6400000.0
2007-12-13 19:08:00,3.59993,3.59993,3.59041,3.59355,6390000.0
2007-12-13 19:09:00,3.59881,3.59983,3.59468,3.59468,4140000.0
2007-12-13 19:10:00,3.59624,3.59893,3.59097,3.59581,6390000.0
2007-12-13 19:11:00,3.59103,3.59504,3.59008,3.59504,3750000.0
2007-12-13 19:12:00,3.59817,3.60067,3.59014,3.59858,9020000.0
2007-12-13 19:13:00,3.59816,3.59838,3.59301,3.59616,5260000.0
2007-12-13 19:14:00,3.59446,3.5994,3.59051,3.5994,4510000.0
2007-12-13 19:15:00,3.59925,3.59952,3.59053,3.59368,6010000.0
2007-12-13 19:16:00,3.58889,3.59145,3.58035,3.58533,6400000.0
2007-12-13 19:17:00,3.5864,3.59552,3.5864,3.59494,2640000.0
2007-12-13 19:18:00,3.58872,3.59465,3.58584,3.59465,4510000.0
2007-12-13 19:19:00,3.59511,3.59665,3.59148,3.59148,3770000.0
2007-12-13 19:20:00,3.59642,3.59642,3.58677,3.58677,4510000.0
2007-12-13 19:21:00,3.59067,3.59079,3.58317,3.5904,5260000.0
2007-12-13 19:22:00,3.59676,3.59769,3.588,3.5957,8640000.0
2007-12-13 19:23:00,3.59202,3.59775,3.58758,3.59771,7890000.0
2007-12-13 19:24:00,3.59839,3.59839,3.59139,3.59698,7130000.0
2007-12-13 19:25:00,3.59302,3.5991,3.59011,3.59398,6390000.0
2007-12-13 19:26:00,3.59028,3.59564,3.5864,3.59564,6770000.0
2007-12-13 19:27:00,3.59742,3.59742,3.58371,3.58371,4880000.0
2007-12-13 19:28:00,3.59307,3.59719,3.59082,3.5967,5260000.0
2007-12-13 19:29:00,3.59595,3.59754,3.587,3.58731,7520000.0
2007-12-13 19:30:00,3.59153,3.59707,3.58732,3.58925,11650000.0
2007-12-13 19:31:00,3.59343,3.59345,3.58717,3.59345,5630000.0
2007-12-13 19:32:00,3.59046,3.59477,3.5869,3.5869,4890000.0
2007-12-13 19:33:00,3.59242,3.59242,3.58659,3.58879,5270000.0
2007-12-13 19:34:00,3.59378,3.59397,3.59309,3.59311,4890000.0
2007-12-13 19:35:00,3.58954,3.59437,3.58877,3.58877,3380000.0
2007-12-13 19:36:00,3.58942,3.59367,3.58763,3.58896,7520000.0
2007-12-13 19:37:00,3.58812,3.5933,3.58358,3.593,4520000.0
2007-12-13 19:38:00,3.58608,3.59011,3.58608,3.59011,1510000.0
2007-12-13 19:39:00,3.58845,3.59219,3.58509,3.58509,4900000.0
2007-12-13 19:40:00,3.58812,3.59385,3.58623,3.59346,4900000.0
2007-12-13 19:41:00,3.59423,3.59423,3.58435,3.59328,3780000.0
2007-12-13 19:42:00,3.58988,3.5972,3.58897,3.59066,7890000.0
2007-12-13 19:43:00,3.59183,3.59183,3.58339,3.5913,4880000.0
2007-12-13 19:44:00,3.58909,3.59451,3.58828,3.59451,6030000.0
2007-12-13 19:45:00,3.59042,3.60223,3.58907,3.59577,15050000.0
2007-12-13 19:46:00,3.58488,3.59452,3.58488,3.5941,8640000.0
2007-12-13 19:47:00,3.59374,3.59426,3.58751,3.58751,7130000.0
2007-12-13 19:48:00,3.59196,3.59411,3.5847,3.5929,6000000.0
2007-12-13 19:49:00,3.59428,3.59428,3.5851,3.58998,5260000.0
2007-12-13 19:50:00,3.59355,3.59374,3.58512,3.59065,4510000.0
2007-12-13 19:51:00,3.58838,3.59326,3.58838,3.58931,3000000.0
2007-12-13 19:52:00,3.59346,3.59423,3.58903,3.59423,3390000.0
2007-12-13 19:53:00,3.58983,3.59372,3.58811,3.58811,4880000.0
2007-12-13 19:54:00,3.58479,3.59415,3.58479,3.59415,1500000.0
2007-12-13 19:55:00,3.58772,3.59266,3.58378,3.59205,7140000.0
2007-12-13 19:57:00,3.59334,3.5936,3.58478,3.58737,4140000.0
2007-12-13 19:58:00,3.59224,3.59224,3.58326,3.58749,4890000.0
2007-12-13 19:59:00,3.59418,3.59418,3.58685,3.58899,4890000.0
2007-12-13 20:00:00,3.59057,3.59502,3.58585,3.59274,6020000.0
2007-12-13 20:01:00,3.59056,3.59296,3.5859,3.59197,4520000.0
2007-12-13 20:02:00,3.59461,3.59461,3.58705,3.5928,6760000.0
2007-12-13 20:03:00,3.58585,3.59224,3.58568,3.58769,7530000.0
2007-12-13 20:04:00,3.59414,3.59483,3.58778,3.5941,6410000.0
2007-12-13 20:05:00,3.58723,3.59534,3.58723,3.59419,4150000.0
2007-12-13 20:06:00,3.58773,3.59332,3.58618,3.58649,6010000.0
2007-12-13 20:07:00,3.59171,3.59202,3.58265,3.59202,5260000.0
2007-12-13 20:08:00,3.58427,3.59212,3.58427,3.59099,4510000.0
2007-12-13 20:09:00,3.59136,3.59136,3.58392,3.59134,4880000.0
2007-12-13 20:10:00,3.58598,3.59172,3.585,3.585,3380000.0
2007-12-13 20:11:00,3.59115,3.59255,3.58298,3.59255,3390000.0
2007-12-13 20:12:00,3.59204,3.59204,3.58648,3.59198,4150000.0
2007-12-13 20:13:00,3.58828,3.58978,3.57921,3.58459,4890000.0
2007-12-13 20:14:00,3.58825,3.59431,3.58359,3.59307,10530000.0
2007-12-13 20:15:00,3.59203,3.59358,3.58296,3.5929,6390000.0
2007-12-13 20:16:00,3.58768,3.59106,3.58371,3.58968,6390000.0
2007-12-13 20:17:00,3.59243,3.59243,3.58737,3.58737,3380000.0
2007-12-13 20:18:00,3.5867,3.58939,3.57834,3.58204,3020000.0
2007-12-13 20:19:00,3.59312,3.59517,3.58567,3.59517,5260000.0
2007-12-13 20:20:00,3.59164,3.59164,3.58285,3.58769,4530000.0
2007-12-13 20:22:00,3.58946,3.59209,3.58753,3.59045,6380000.0
2007-12-13 20:23:00,3.58403,3.5921,3.58366,3.58366,4510000.0
2007-12-13 20:24:00,3.58898,3.59413,3.58807,3.58918,4150000.0
2007-12-13 20:25:00,3.59064,3.59352,3.58529,3.59278,6010000.0
2007-12-13 20:26:00,3.58832,3.59207,3.58637,3.59207,6040000.0
2007-12-13 20:27:00,3.5887,3.59401,3.5877,3.59397,7140000.0
2007-12-13 20:28:00,3.58121,3.595,3.58121,3.58821,5270000.0
2007-12-13 20:29:00,3.58897,3.59484,3.58763,3.58907,3770000.0
2007-12-13 20:30:00,3.59423,3.59666,3.5885,3.59588,6760000.0
2007-12-13 20:31:00,3.5908,3.59452,3.58509,3.58509,5640000.0
2007-12-13 20:32:00,3.58861,3.59359,3.5843,3.58757,6770000.0
2007-12-13 20:33:00,3.59059,3.59433,3.5838,3.59433,6010000.0
2007-12-13 20:34:00,3.58979,3.59433,3.58414,3.58485,7910000.0
2007-12-13 20:35:00,3.58827,3.5937,3.58813,3.58837,6760000.0
2007-12-13 20:36:00,3.59315,3.59412,3.58996,3.59307,3760000.0
2007-12-13 20:37:00,3.59266,3.59266,3.58937,3.5916,2250000.0
2007-12-13 20:38:00,3.59005,3.59199,3.58197,3.59156,5630000.0
2007-12-13 20:39:00,3.58409,3.59338,3.58409,3.59338,4140000.0
2007-12-13 20:40:00,3.59147,3.59306,3.58465,3.59306,7150000.0
2007-12-13 20:41:00,3.59476,3.59578,3.58837,3.59326,4880000.0
2007-12-13 20:42:00,3.59621,3.59621,3.59074,3.59589,3760000.0
2007-12-13 20:43:00,3.58903,3.59631,3.58579,3.58579,6020000.0
2007-12-13 20:44:00,3.58801,3.59277,3.58212,3.59277,10140000.0
2007-12-13 20:45:00,3.59556,3.59556,3.58425,3.5846,6770000.0
2007-12-13 20:46:00,3.59361,3.59622,3.58973,3.59404,6760000.0
2007-12-13 20:47:00,3.59059,3.59619,3.5897,3.5897,5630000.0
2007-12-13 20:48:00,3.59202,3.59202,3.57587,3.57587,3770000.0
2007-12-13 20:49:00,3.59339,3.59384,3.58226,3.59268,7140000.0
2007-12-13 20:50:00,3.59243,3.59548,3.59023,3.59504,2640000.0
2007-12-13 20:51:00,3.59328,3.59648,3.58928,3.59534,4140000.0
2007-12-13 20:52:00,3.58801,3.59338,3.58322,3.58665,9400000.0
2007-12-13 20:53:00,3.58573,3.59053,3.57876,3.57974,9390000.0
2007-12-13 20:54:00,3.5944,3.5944,3.58879,3.59269,3380000.0
2007-12-13 20:55:00,3.59412,3.59412,3.58673,3.59304,6020000.0
2007-12-13 20:56:00,3.59392,3.59478,3.58424,3.59352,4140000.0
2007-12-13 20:57:00,3.58994,3.59759,3.58625,3.59519,5260000.0
2007-12-13 20:58:00,3.59344,3.59374,3.58354,3.59374,8640000.0
2007-12-13 20:59:00,3.58591,3.59469,3.58591,3.58935,3780000.0
2007-12-13 21:00:00,3.5968,3.5968,3.58675,3.59348,7150000.0
2007-12-13 21:01:00,3.59514,3.59871,3.58919,3.58919,4890000.0
2007-12-13 21:02:00,3.5882,3.59727,3.5882,3.59533,3750000.0
2007-12-13 21:03:00,3.5925,3.59643,3.59174,3.59483,3380000.0
2007-12-13 21:04:00,3.59564,3.59593,3.58317,3.59445,11270000.0
2007-12-13 21:05:00,3.59122,3.59626,3.58696,3.59477,5640000.0
2007-12-13 21:06:00,3.58926,3.59553,3.58819,3.59553,8290000.0
2007-12-13 21:07:00,3.59412,3.59751,3.5888,3.59102,6780000.0
2007-12-13 21:08:00,3.58683,3.59655,3.58566,3.58566,5650000.0
2007-12-13 21:09:00,3.59194,3.5925,3.58492,3.59115,4520000.0
2007-12-13 21:10:00,3.59623,3.59648,3.58972,3.59159,6390000.0
2007-12-13 21:11:00,3.59654,3.59657,3.59195,3.59605,4890000.0
2007-12-13 21:12:00,3.59097,3.59645,3.59085,3.59173,9400000.0
2007-12-13 21:13:00,3.59014,3.59467,3.59014,3.5945,3380000.0
2007-12-13 21:14:00,3.59335,3.59451,3.58702,3.59419,9020000.0
2007-12-13 21:15:00,3.59293,3.599,3.59081,3.59597,7160000.0
2007-12-13 21:16:00,3.5954,3.59682,3.58982,3.59136,5260000.0
2007-12-13 21:17:00,3.59601,3.59601,3.58646,3.59376,5630000.0
2007-12-13 21:18:00,3.59645,3.59668,3.59101,3.59624,5260000.0
2007-12-13 21:19:00,3.58389,3.59495,3.58389,3.59495,4510000.0
2007-12-13 21:20:00,3.58938,3.59635,3.58938,3.59602,3010000.0
2007-12-13 21:21:00,3.59249,3.59639,3.58714,3.59504,4150000.0
2007-12-13 21:22:00,3.59322,3.59786,3.58788,3.5969,4900000.0
2007-12-13 21:23:00,3.59602,3.59602,3.58646,3.59057,6010000.0
2007-12-13 21:24:00,3.59344,3.59382,3.58808,3.59271,4140000.0
2007-12-13 21:25:00,3.59734,3.59839,3.58787,3.59541,10890000.0
2007-12-13 21:26:00,3.59211,3.59586,3.59167,3.59246,3380000.0
2007-12-13 21:27:00,3.59415,3.59415,3.58775,3.59124,3400000.0
2007-12-13 21:28:00,3.5944,3.59607,3.58685,3.5907,3010000.0
2007-12-13 21:29:00,3.5958,3.5958,3.5835,3.5835,3010000.0
2007-12-13 21:30:00,3.59705,3.59726,3.59187,3.59662,6390000.0
2007-12-13 21:31:00,3.59178,3.5967,3.59013,3.59139,6760000.0
2007-12-13 21:32:00,3.59151,3.59713,3.59151,3.59171,3390000.0
2007-12-13 21:33:00,3.59375,3.59821,3.58583,3.59008,3000000.0
2007-12-13 21:34:00,3.59619,3.59619,3.58563,3.59368,4880000.0
2007-12-13 21:35:00,3.59643,3.59695,3.59304,3.59628,5260000.0
2007-12-13 21:36:00,3.59168,3.59562,3.58656,3.58656,5270000.0
2007-12-13 21:37:00,3.59285,3.59739,3.58834,3.59541,9010000.0
2007-12-13 21:38:00,3.58555,3.59416,3.58555,3.59416,7140000.0
2007-12-13 21:39:00,3.58983,3.59677,3.58698,3.58698,6010000.0
2007-12-13 21:40:00,3.59252,3.59783,3.58823,3.59483,7520000.0
2007-12-13 21:41:00,3.59492,3.59648,3.59072,3.59072,4140000.0
2007-12-13 21:42:00,3.59617,3.59654,3.59101,3.59101,3780000.0
2007-12-13 21:43:00,3.59542,3.5964,3.5946,3.59617,6390000.0
2007-12-13 21:44:00,3.59037,3.5946,3.58565,3.58665,7540000.0
2007-12-13 21:45:00,3.58694,3.59829,3.58694,3.593,6390000.0
2007-12-13 21:46:00,3.59533,3.59546,3.59071,3.59546,4520000.0
2007-12-13 21:47:00,3.59041,3.5965,3.5868,3.58693,7520000.0
2007-12-13 21:48:00,3.59567,3.59581,3.58591,3.59581,3780000.0
2007-12-13 21:49:00,3.59262,3.59463,3.58715,3.58993,7140000.0
2007-12-13 21:50:00,3.59604,3.59681,3.59112,3.59112,4880000.0
2007-12-13 21:51:00,3.59563,3.5964,3.58683,3.59558,3760000.0
2007-12-13 21:52:00,3.59554,3.59688,3.59028,3.59497,7510000.0
2007-12-13 21:53:00,3.59646,3.59646,3.58948,3.59122,5260000.0
2007-12-13 21:54:00,3.59375,3.59378,3.58435,3.58435,4520000.0
2007-12-13 21:55:00,3.59632,3.59632,3.58678,3.5962,6030000.0
2007-12-13 21:56:00,3.59093,3.59461,3.58547,3.59455,6390000.0
2007-12-13 21:57:00,3.59479,3.59648,3.58664,3.59648,4510000.0
2007-12-13 21:58:00,3.59628,3.59646,3.5873,3.59483,4140000.0
2007-12-13 21:59:00,3.59479,3.59498,3.58568,3.59498,9400000.0
2007-12-13 22:00:00,3.59137,3.59813,3.58998,3.59547,6030000.0
2007-12-13 22:01:00,3.59117,3.59488,3.58701,3.59479,6000000.0
2007-12-13 22:02:00,3.59593,3.59593,3.59181,3.59181,1130000.0
2007-12-13 22:03:00,3.59493,3.59637,3.59169,3.59616,5640000.0
2007-12-13 22:04:00,3.5961,3.5961,3.58139,3.58778,4140000.0
2007-12-13 22:05:00,3.59677,3.59811,3.59204,3.59721,7510000.0
2007-12-13 22:06:00,3.59658,3.59658,3.58627,3.59071,3770000.0
2007-12-13 22:07:00,3.5963,3.59665,3.59488,3.59618,3770000.0
2007-12-13 22:08:00,3.59557,3.59559,3.58691,3.59559,5630000.0
2007-12-13 22:09:00,3.59564,3.59564,3.58832,3.58847,5260000.0
2007-12-13 22:10:00,3.59561,3.60036,3.58818,3.59593,6020000.0
2007-12-13 22:11:00,3.59451,3.59632,3.58441,3.59492,6760000.0
2007-12-13 22:12:00,3.58819,3.60067,3.58819,3.59844,4520000.0
2007-12-13 22:14:00,3.58636,3.58655,3.57745,3.58587,6760000.0
2007-12-13 22:15:00,3.59378,3.59607,3.58619,3.58778,5640000.0
2007-12-13 22:16:00,3.59582,3.59683,3.59284,3.59653,4150000.0
2007-12-13 22:17:00,3.59578,3.59603,3.59133,3.59499,4890000.0
2007-12-13 22:18:00,3.59103,3.59629,3.59103,3.59269,6380000.0
2007-12-13 22:19:00,3.58582,3.59427,3.58479,3.59421,6020000.0
2007-12-13 22:20:00,3.5837,3.59532,3.5837,3.59532,4890000.0
2007-12-13 22:21:00,3.59182,3.59567,3.5916,3.5916,2250000.0
2007-12-13 22:22:00,3.59093,3.59565,3.58881,3.59565,5260000.0
2007-12-13 22:23:00,3.59396,3.59808,3.58974,3.59394,6760000.0
2007-12-13 22:24:00,3.59575,3.59595,3.5893,3.59544,5260000.0
2007-12-13 22:25:00,3.58218,3.58623,3.57812,3.58217,6400000.0
2007-12-13 22:26:00,3.59213,3.59937,3.58862,3.59738,4510000.0
2007-12-13 22:27:00,3.5963,3.59658,3.58699,3.5917,5640000.0
2007-12-13 22:28:00,3.59396,3.59732,3.59265,3.59606,4510000.0
2007-12-13 22:29:00,3.59094,3.59584,3.5887,3.59062,5270000.0
2007-12-13 22:30:00,3.58863,3.59672,3.58792,3.59201,4880000.0
2007-12-13 22:31:00,3.59097,3.59178,3.59066,3.59086,3000000.0
2007-12-13 22:33:00,3.59507,3.59514,3.59076,3.59514,6000000.0
2007-12-13 22:34:00,3.59154,3.59722,3.58758,3.59309,5630000.0
2007-12-13 22:35:00,3.57754,3.59245,3.57754,3.59245,5640000.0
2007-12-13 22:36:00,3.58981,3.59521,3.5894,3.59417,4150000.0
2007-12-13 22:37:00,3.59506,3.59506,3.58784,3.58972,4880000.0
2007-12-13 22:38:00,3.59532,3.59622,3.59083,3.59083,8260000.0
2007-12-13 22:39:00,3.59086,3.59882,3.59086,3.59549,6010000.0
2007-12-13 22:40:00,3.58362,3.58402,3.57778,3.58402,4880000.0
2007-12-13 22:41:00,3.59182,3.59618,3.58894,3.59043,5650000.0
2007-12-13 22:42:00,3.59223,3.59753,3.59164,3.59206,5260000.0
2007-12-13 22:43:00,3.59691,3.5978,3.59009,3.59009,7130000.0
2007-12-13 22:44:00,3.59678,3.59861,3.58899,3.59643,4880000.0
2007-12-13 22:45:00,3.59079,3.59687,3.58814,3.58904,9760000.0
2007-12-13 22:46:00,3.5921,3.59653,3.58681,3.58681,9410000.0
2007-12-13 22:47:00,3.59653,3.59779,3.59243,3.59267,5270000.0
2007-12-13 22:48:00,3.59715,3.59715,3.58879,3.59514,3380000.0
2007-12-13 22:49:00,3.58951,3.59544,3.584,3.584,4880000.0
2007-12-13 22:50:00,3.59576,3.59576,3.58795,3.59398,4890000.0
2007-12-13 22:51:00,3.59438,3.5946,3.59438,3.5946,1500000.0
2007-12-13 22:53:00,3.5972,3.5972,3.59067,3.59345,5640000.0
2007-12-13 22:54:00,3.59017,3.5952,3.58971,3.59068,5670000.0
2007-12-13 22:55:00,3.58786,3.59049,3.58114,3.58786,4160000.0
2007-12-13 22:57:00,3.59092,3.59571,3.5909,3.5909,4140000.0
2007-12-13 22:59:00,3.59275,3.59748,3.59275,3.59705,4890000.0
2007-12-13 23:00:00,3.5914,3.59505,3.5852,3.58569,9390000.0
2007-12-13 23:01:00,3.59184,3.59722,3.59184,3.59692,1510000.0
2007-12-13 23:02:00,3.59417,3.5986,3.59417,3.59448,5290000.0
2007-12-13 23:03:00,3.59486,3.59578,3.59117,3.59117,5260000.0
2007-12-13 23:04:00,3.59465,3.59465,3.59022,3.59245,1510000.0
2007-12-13 23:05:00,3.58547,3.59251,3.58512,3.58512,6780000.0
2007-12-13 23:06:00,3.58983,3.59708,3.58983,3.59557,7520000.0
2007-12-13 23:07:00,3.59392,3.59694,3.59123,3.5922,6770000.0
2007-12-13 23:08:00,3.58537,3.5967,3.58537,3.59591,3010000.0
2007-12-13 23:10:00,3.59056,3.59391,3.57947,3.57947,4890000.0
2007-12-13 23:11:00,3.5954,3.5954,3.58966,3.59138,3010000.0
2007-12-13 23:12:00,3.59083,3.59584,3.58877,3.59045,3390000.0
2007-12-13 23:13:00,3.59329,3.59472,3.58768,3.58964,3770000.0
2007-12-13 23:14:00,3.58589,3.59485,3.58589,3.59042,4890000.0
2007-12-13 23:15:00,3.59346,3.59346,3.57836,3.58801,5640000.0
2007-12-13 23:17:00,3.589,3.59621,3.58814,3.58849,3380000.0
2007-12-13 23:18:00,3.59402,3.59427,3.58552,3.59427,6380000.0
2007-12-13 23:19:00,3.59457,3.59469,3.58765,3.58765,2250000.0
2007-12-13 23:20:00,3.59172,3.59299,3.57995,3.59299,4890000.0
2007-12-13 23:21:00,3.58925,3.59493,3.58379,3.59442,4880000.0
2007-12-13 23:22:00,3.59471,3.59471,3.5842,3.59272,4140000.0
2007-12-13 23:23:00,3.58987,3.5975,3.58359,3.59376,9390000.0
2007-12-13 23:24:00,3.58907,3.59408,3.58314,3.59408,6760000.0
2007-12-13 23:25:00,3.59173,3.59173,3.57321,3.57321,5260000.0
2007-12-13 23:26:00,3.5936,3.59409,3.58556,3.58922,6390000.0
2007-12-13 23:27:00,3.58466,3.59397,3.58466,3.58475,4140000.0
2007-12-13 23:28:00,3.58828,3.59526,3.58828,3.59517,4510000.0
2007-12-13 23:29:00,3.59406,3.59406,3.58553,3.5865,6010000.0
2007-12-13 23:30:00,3.59313,3.59691,3.58624,3.58801,5250000.0
2007-12-13 23:31:00,3.59441,3.59628,3.58702,3.59628,3760000.0
2007-12-13 23:32:00,3.59418,3.59509,3.58582,3.59509,3380000.0
2007-12-13 23:33:00,3.58465,3.59588,3.58436,3.58436,4890000.0
2007-12-13 23:34:00,3.5838,3.59384,3.58363,3.59322,9020000.0
2007-12-13 23:35:00,3.59007,3.5954,3.59007,3.59339,4510000.0
2007-12-13 23:36:00,3.59281,3.59355,3.58824,3.58905,5640000.0
2007-12-13 23:37:00,3.59416,3.59426,3.58495,3.59279,6760000.0
2007-12-13 23:38:00,3.59244,3.59408,3.58905,3.59317,4510000.0
2007-12-13 23:39:00,3.58948,3.59295,3.58927,3.59177,2640000.0
2007-12-13 23:40:00,3.58673,3.59156,3.58409,3.58409,4880000.0
2007-12-13 23:41:00,3.58636,3.59365,3.58491,3.59365,3380000.0
2007-12-13 23:43:00,3.59159,3.59375,3.58859,3.59234,4150000.0
2007-12-13 23:44:00,3.59321,3.59327,3.58452,3.58862,7150000.0
2007-12-13 23:45:00,3.59164,3.59364,3.58757,3.59185,6400000.0
2007-12-13 23:46:00,3.58137,3.59182,3.58137,3.58891,4510000.0
2007-12-13 23:47:00,3.59158,3.59677,3.58686,3.59039,6760000.0
2007-12-13 23:48:00,3.5897,3.59311,3.58432,3.58678,4900000.0
2007-12-13 23:49:00,3.59316,3.59424,3.58466,3.58466,5250000.0
2007-12-13 23:50:00,3.58884,3.59325,3.58634,3.58865,3770000.0
2007-12-13 23:51:00,3.59209,3.59209,3.57363,3.58992,13910000.0
2007-12-13 23:52:00,3.58602,3.59117,3.58398,3.58914,3390000.0
2007-12-13 23:53:00,3.5912,3.5955,3.58932,3.58932,3380000.0
2007-12-13 23:54:00,3.59524,3.59524,3.58955,3.59056,4880000.0
2007-12-13 23:55:00,3.58882,3.59332,3.58385,3.58523,5260000.0
2007-12-13 23:56:00,3.58671,3.59467,3.58295,3.59467,6760000.0
2007-12-13 23:57:00,3.59523,3.59523,3.59064,3.59064,3010000.0
2007-12-13 23:58:00,3.59479,3.59557,3.58633,3.59014,4890000.0
2007-12-13 23:59:00,3.58731,3.59332,3.58437,3.5892,5260000.0
2007-12-14 00:00:00,3.59661,3.59661,3.58233,3.59253,9770000.0
2007-12-14 00:01:00,3.59232,3.59566,3.5865,3.58917,5250000.0
2007-12-14 00:02:00,3.58599,3.59464,3.58599,3.59274,4130000.0
2007-12-14 00:03:00,3.59074,3.59189,3.58328,3.58897,4880000.0
2007-12-14 00:04:00,3.58302,3.58302,3.58302,3.58302,750000.0
2007-12-14 00:05:00,3.5929,3.59349,3.58725,3.58907,5260000.0
2007-12-14 00:06:00,3.59129,3.59129,3.57946,3.58678,3750000.0
2007-12-14 00:07:00,3.59162,3.59631,3.58897,3.59213,3760000.0
2007-12-14 00:08:00,3.59402,3.59498,3.58534,3.5933,4520000.0
2007-12-14 00:09:00,3.58793,3.59465,3.58793,3.59011,4880000.0
2007-12-14 00:10:00,3.58791,3.59281,3.58591,3.58788,5280000.0
2007-12-14 00:11:00,3.59083,3.59083,3.58162,3.58256,5640000.0
2007-12-14 00:12:00,3.5907,3.59552,3.58563,3.58999,6780000.0
2007-12-14 00:13:00,3.58604,3.59207,3.58604,3.58674,3010000.0
2007-12-14 00:14:00,3.59419,3.59419,3.585,3.59009,4510000.0
2007-12-14 00:15:00,3.59126,3.59333,3.59043,3.59333,3390000.0
2007-12-14 00:16:00,3.59418,3.59418,3.58157,3.58915,4510000.0
2007-12-14 00:17:00,3.58973,3.59496,3.58397,3.58851,9400000.0
2007-12-14 00:18:00,3.59369,3.59486,3.58775,3.59043,4890000.0
2007-12-14 00:19:00,3.59258,3.59471,3.58989,3.59256,6000000.0
2007-12-14 00:20:00,3.58451,3.59387,3.5841,3.59387,4140000.0
2007-12-14 00:21:00,3.59196,3.59196,3.58742,3.59091,4140000.0
2007-12-14 00:22:00,3.58972,3.5942,3.58864,3.59071,3780000.0
2007-12-14 00:23:00,3.59297,3.59297,3.58269,3.58652,3380000.0
2007-12-14 00:24:00,3.59005,3.5947,3.59004,3.5947,4500000.0
2007-12-14 00:25:00,3.59209,3.59209,3.58295,3.58995,4140000.0
2007-12-14 00:26:00,3.59128,3.59171,3.58395,3.59171,7510000.0
2007-12-14 00:27:00,3.59038,3.59322,3.58823,3.59322,3010000.0
2007-12-14 00:28:00,3.58813,3.59337,3.58812,3.58812,5640000.0
2007-12-14 00:29:00,3.59394,3.59405,3.58781,3.59002,4130000.0
2007-12-14 00:30:00,3.59336,3.59479,3.59017,3.59017,4510000.0
2007-12-14 00:31:00,3.5919,3.59271,3.58757,3.59067,6400000.0
2007-12-14 00:32:00,3.58975,3.59617,3.58975,3.59129,4130000.0
2007-12-14 00:33:00,3.59495,3.59594,3.58665,3.59548,4890000.0
2007-12-14 00:34:00,3.5944,3.59596,3.58824,3.59596,3400000.0
2007-12-14 00:35:00,3.59067,3.59537,3.58797,3.58826,3770000.0
2007-12-14 00:36:00,3.57778,3.58463,3.57542,3.58006,5640000.0
2007-12-14 00:38:00,3.59438,3.59438,3.58621,3.5908,7500000.0
2007-12-14 00:39:00,3.59958,3.59958,3.59239,3.59587,7500000.0
2007-12-14 00:41:00,3.58298,3.58298,3.57745,3.58032,2640000.0
2007-12-14 00:42:00,3.59573,3.59573,3.58491,3.59292,6760000.0
2007-12-14 00:43:00,3.58666,3.59613,3.58666,3.58681,6390000.0
2007-12-14 00:44:00,3.59427,3.59495,3.58409,3.59495,3390000.0
2007-12-14 00:45:00,3.59282,3.59436,3.58706,3.58706,9030000.0
2007-12-14 00:46:00,3.59274,3.59486,3.58538,3.58538,7140000.0
2007-12-14 00:47:00,3.59749,3.59811,3.5919,3.59268,4520000.0
2007-12-14 00:48:00,3.59064,3.59668,3.59034,3.59301,3780000.0
2007-12-14 00:49:00,3.59558,3.59558,3.58284,3.5952,6020000.0
2007-12-14 00:50:00,3.59884,3.59884,3.58878,3.58878,3390000.0
2007-12-14 00:51:00,3.59049,3.59547,3.58717,3.5903,5640000.0
2007-12-14 00:52:00,3.59435,3.59528,3.58566,3.58982,7170000.0
2007-12-14 00:53:00,3.59062,3.59754,3.59062,3.59426,7890000.0
2007-12-14 00:54:00,3.59028,3.59319,3.58339,3.58932,5260000.0
2007-12-14 00:55:00,3.58673,3.59328,3.58455,3.58455,6010000.0
2007-12-14 00:57:00,3.57851,3.58552,3.57851,3.58409,6380000.0
2007-12-14 00:58:00,3.59132,3.59488,3.58488,3.59452,6030000.0
2007-12-14 00:59:00,3.58858,3.59289,3.58689,3.58945,3020000.0
2007-12-14 01:00:00,3.58629,3.59513,3.58629,3.59463,8650000.0
2007-12-14 01:01:00,3.58846,3.59384,3.58846,3.58927,5260000.0
2007-12-14 01:02:00,3.59156,3.59156,3.58192,3.58396,4520000.0
2007-12-14 01:06:00,3.59303,3.59303,3.58299,3.5923,11280000.0
2007-12-14 01:07:00,3.58808,3.59348,3.58031,3.59348,6390000.0
2007-12-14 01:08:00,3.5892,3.59813,3.58713,3.5955,5660000.0
2007-12-14 01:09:00,3.59532,3.59532,3.58503,3.5934,4880000.0
2007-12-14 01:10:00,3.59183,3.5969,3.58708,3.59442,6010000.0
2007-12-14 01:11:00,3.59137,3.59447,3.58978,3.58978,7140000.0
2007-12-14 01:12:00,3.59452,3.59528,3.58617,3.59317,5630000.0
2007-12-14 01:13:00,3.58807,3.59261,3.58284,3.59261,6020000.0
2007-12-14 01:14:00,3.59475,3.59568,3.58499,3.58991,6020000.0
2007-12-14 01:15:00,3.59793,3.59793,3.59287,3.59431,2630000.0
2007-12-14 01:16:00,3.58969,3.59112,3.58573,3.58737,4150000.0
2007-12-14 01:17:00,3.58664,3.5939,3.58431,3.5939,6770000.0
2007-12-14 01:18:00,3.58922,3.5952,3.5842,3.59082,4520000.0
2007-12-14 01:19:00,3.58699,3.59153,3.58183,3.59019,7150000.0
2007-12-14 01:21:00,3.59528,3.59528,3.58818,3.59276,5630000.0
2007-12-14 01:22:00,3.59211,3.59211,3.57452,3.58876,7890000.0
2007-12-14 01:23:00,3.58991,3.59587,3.58603,3.59541,6010000.0
2007-12-14 01:24:00,3.58433,3.59234,3.58404,3.59234,6010000.0
2007-12-14 01:25:00,3.59591,3.59654,3.58949,3.59347,5260000.0
2007-12-14 01:26:00,3.59512,3.59593,3.58609,3.5935,5650000.0
2007-12-14 01:27:00,3.58079,3.59203,3.58079,3.58823,6400000.0
2007-12-14 01:28:00,3.5933,3.5933,3.58329,3.59231,5260000.0
2007-12-14 01:29:00,3.59466,3.59466,3.58235,3.58682,8280000.0
2007-12-14 01:30:00,3.59709,3.59709,3.58362,3.59312,14690000.0
2007-12-14 01:31:00,3.59239,3.59386,3.5836,3.59386,7890000.0
2007-12-14 01:32:00,3.58203,3.59095,3.58203,3.58555,4880000.0
2007-12-14 01:33:00,3.59444,3.59444,3.58804,3.58804,4890000.0
2007-12-14 01:34:00,3.58734,3.58734,3.58734,3.58734,380000.0
2007-12-14 01:35:00,3.59406,3.59406,3.58186,3.58684,4140000.0
2007-12-14 01:36:00,3.59447,3.59447,3.58781,3.58974,7510000.0
2007-12-14 01:37:00,3.59071,3.5933,3.58385,3.58943,7140000.0
2007-12-14 01:38:00,3.59017,3.59462,3.58856,3.59126,7510000.0
2007-12-14 01:39:00,3.59453,3.59453,3.58467,3.59398,5290000.0
2007-12-14 01:40:00,3.59021,3.59794,3.59021,3.5925,9390000.0
2007-12-14 01:41:00,3.59372,3.59469,3.58507,3.59469,6380000.0
2007-12-14 01:42:00,3.58546,3.59312,3.58427,3.59281,4890000.0
2007-12-14 01:43:00,3.59256,3.59379,3.58817,3.58978,5270000.0
2007-12-14 01:45:00,3.59777,3.59777,3.58984,3.58997,10530000.0
2007-12-14 01:46:00,3.59436,3.59492,3.58588,3.58974,6010000.0
2007-12-14 01:47:00,3.59363,3.59363,3.57734,3.58977,6020000.0
2007-12-14 01:48:00,3.59498,3.59498,3.59008,3.59422,3760000.0
2007-12-14 01:50:00,3.59439,3.59439,3.59016,3.59073,3380000.0
2007-12-14 01:51:00,3.58978,3.59512,3.58572,3.58983,6030000.0
2007-12-14 01:52:00,3.59107,3.59171,3.5829,3.5829,6760000.0
2007-12-14 01:53:00,3.59211,3.59602,3.58327,3.59382,5630000.0
2007-12-14 01:55:00,3.58787,3.5938,3.58787,3.58904,6770000.0
2007-12-14 01:56:00,3.59453,3.59492,3.58789,3.59319,7130000.0
2007-12-14 01:57:00,3.58774,3.59192,3.57764,3.57764,5270000.0
2007-12-14 01:58:00,3.59392,3.59392,3.5831,3.59288,4140000.0
2007-12-14 02:00:00,3.59599,3.59599,3.58334,3.59284,2270000.0
2007-12-14 02:01:00,3.59397,3.59397,3.58009,3.59167,7920000.0
2007-12-14 02:02:00,3.59007,3.59075,3.58275,3.58875,4540000.0
2007-12-14 02:03:00,3.5856,3.59446,3.5856,3.5943,4900000.0
2007-12-14 02:04:00,3.59322,3.59482,3.58542,3.59478,5660000.0
2007-12-14 02:06:00,3.59461,3.59712,3.58504,3.59418,6400000.0
2007-12-14 02:07:00,3.57612,3.58552,3.57612,3.58487,2640000.0
2007-12-14 02:08:00,3.59172,3.59556,3.58605,3.59556,3010000.0
2007-12-14 02:09:00,3.59017,3.59509,3.58863,3.59024,6390000.0
2007-12-14 02:10:00,3.5908,3.59486,3.58699,3.5948,4890000.0
2007-12-14 02:11:00,3.58931,3.59385,3.58795,3.58795,3020000.0
2007-12-14 02:12:00,3.59404,3.59404,3.58553,3.58652,4510000.0
2007-12-14 02:13:00,3.59427,3.59461,3.5884,3.5884,4140000.0
2007-12-14 02:14:00,3.58857,3.58933,3.58393,3.58393,4520000.0
2007-12-14 02:15:00,3.59377,3.59701,3.58656,3.58656,3380000.0
2007-12-14 02:16:00,3.59387,3.59574,3.58615,3.59036,6770000.0
2007-12-14 02:17:00,3.59238,3.59397,3.58618,3.59397,6760000.0
2007-12-14 02:18:00,3.58935,3.59358,3.58211,3.59358,7140000.0
2007-12-14 02:19:00,3.59423,3.5947,3.59174,3.59179,4900000.0
2007-12-14 02:20:00,3.5941,3.5941,3.58723,3.5929,4880000.0
2007-12-14 02:21:00,3.59045,3.59483,3.58881,3.59034,3400000.0
2007-12-14 02:22:00,3.59429,3.59495,3.58488,3.58488,3770000.0
2007-12-14 02:23:00,3.58809,3.59071,3.58765,3.58784,4140000.0
2007-12-14 02:24:00,3.59322,3.59492,3.58987,3.58987,3380000.0
2007-12-14 02:25:00,3.59311,3.5932,3.58179,3.58811,6390000.0
2007-12-14 02:26:00,3.59519,3.59519,3.58981,3.58981,2640000.0
2007-12-14 02:27:00,3.59267,3.5957,3.58987,3.5957,4890000.0
2007-12-14 02:28:00,3.5884,3.59155,3.57835,3.58313,7140000.0
2007-12-14 02:29:00,3.58888,3.59559,3.58337,3.58337,7160000.0
2007-12-14 02:30:00,3.59599,3.5965,3.5902,3.59469,5640000.0
2007-12-14 02:31:00,3.59366,3.59518,3.58538,3.58538,5250000.0
2007-12-14 02:32:00,3.59229,3.5926,3.58954,3.58971,4890000.0
2007-12-14 02:33:00,3.58045,3.59587,3.58045,3.58596,6020000.0
2007-12-14 02:34:00,3.58593,3.59769,3.58562,3.58562,4510000.0
2007-12-14 02:35:00,3.59326,3.59343,3.58467,3.58467,3760000.0
2007-12-14 02:36:00,3.59342,3.59479,3.58546,3.59479,4150000.0
2007-12-14 02:37:00,3.59391,3.59391,3.58055,3.58758,4880000.0
2007-12-14 02:38:00,3.58516,3.59527,3.58516,3.58651,5260000.0
2007-12-14 02:39:00,3.59441,3.59482,3.59014,3.59014,4520000.0
2007-12-14 02:40:00,3.58363,3.59221,3.58287,3.59221,4510000.0
2007-12-14 02:41:00,3.58527,3.59438,3.58488,3.59438,4890000.0
2007-12-14 02:42:00,3.59452,3.59452,3.58136,3.59339,6390000.0
2007-12-14 02:43:00,3.59358,3.59358,3.58169,3.58751,4890000.0
2007-12-14 02:44:00,3.58558,3.59481,3.58558,3.58999,4150000.0
2007-12-14 02:45:00,3.5852,3.59499,3.58391,3.59367,7900000.0
2007-12-14 02:46:00,3.59334,3.59334,3.58479,3.59312,4510000.0
2007-12-14 02:47:00,3.58476,3.5941,3.58432,3.5941,7520000.0
2007-12-14 02:48:00,3.57844,3.58286,3.57808,3.58286,5630000.0
2007-12-14 02:49:00,3.59411,3.59479,3.58643,3.59007,5660000.0
2007-12-14 02:52:00,3.58383,3.59296,3.58223,3.59296,3770000.0
2007-12-14 02:53:00,3.58544,3.59342,3.58046,3.59246,5270000.0
2007-12-14 02:54:00,3.58649,3.59687,3.58649,3.58986,3770000.0
2007-12-14 02:55:00,3.59311,3.59467,3.58489,3.593,5660000.0
2007-12-14 02:56:00,3.59106,3.59106,3.58223,3.58831,6030000.0
2007-12-14 02:57:00,3.59082,3.5944,3.58666,3.5944,5270000.0
2007-12-14 02:58:00,3.58742,3.59308,3.58104,3.58908,5650000.0
2007-12-14 02:59:00,3.58967,3.59439,3.58436,3.59439,7530000.0
2007-12-14 03:00:00,3.59734,3.59734,3.58789,3.59358,3770000.0
2007-12-14 03:01:00,3.58954,3.59399,3.58562,3.59399,5270000.0
2007-12-14 03:02:00,3.5888,3.59301,3.58445,3.59019,4150000.0
2007-12-14 03:03:00,3.5825,3.58956,3.57385,3.57385,6010000.0
2007-12-14 03:04:00,3.58373,3.59275,3.58266,3.59275,5260000.0
2007-12-14 03:05:00,3.59457,3.59481,3.58577,3.59399,6760000.0
2007-12-14 03:06:00,3.59388,3.59388,3.58397,3.59303,4520000.0
2007-12-14 03:07:00,3.59071,3.5961,3.59071,3.59393,4140000.0
2007-12-14 03:08:00,3.58968,3.59306,3.58309,3.59306,5280000.0
2007-12-14 03:09:00,3.59124,3.59316,3.58634,3.59194,4130000.0
2007-12-14 03:10:00,3.59079,3.59303,3.58615,3.59013,4520000.0
2007-12-14 03:11:00,3.59235,3.59348,3.58366,3.59348,4150000.0
2007-12-14 03:12:00,3.58603,3.59463,3.58455,3.59069,3010000.0
2007-12-14 03:13:00,3.58742,3.58902,3.58276,3.58276,1880000.0
2007-12-14 03:14:00,3.59192,3.5937,3.58687,3.58956,4890000.0
2007-12-14 03:15:00,3.59622,3.59704,3.58741,3.59378,9040000.0
2007-12-14 03:16:00,3.59394,3.598,3.58807,3.59706,6020000.0
2007-12-14 03:17:00,3.59087,3.59308,3.57994,3.59308,5290000.0
2007-12-14 03:18:00,3.59326,3.59326,3.58196,3.58812,5640000.0
2007-12-14 03:19:00,3.58932,3.59433,3.58481,3.58922,4900000.0
2007-12-14 03:20:00,3.59309,3.59518,3.59122,3.59518,3380000.0
2007-12-14 03:21:00,3.59355,3.59496,3.59006,3.59364,4140000.0
2007-12-14 03:22:00,3.5906,3.59333,3.58772,3.58772,4510000.0
2007-12-14 03:23:00,3.59143,3.59143,3.58324,3.58625,1510000.0
2007-12-14 03:24:00,3.59416,3.59416,3.58583,3.58907,6020000.0
2007-12-14 03:25:00,3.5908,3.59587,3.58912,3.59469,4140000.0
2007-12-14 03:26:00,3.59046,3.59541,3.58418,3.58418,2650000.0
2007-12-14 03:27:00,3.58326,3.59519,3.58326,3.58978,4520000.0
2007-12-14 03:28:00,3.59064,3.59144,3.57385,3.57385,5630000.0
2007-12-14 03:29:00,3.59505,3.59586,3.58532,3.59014,5660000.0
2007-12-14 03:30:00,3.5853,3.59438,3.58525,3.59438,13530000.0
2007-12-14 03:32:00,3.59474,3.59499,3.58538,3.5902,4510000.0
2007-12-14 03:33:00,3.59281,3.59383,3.58174,3.58957,5630000.0
2007-12-14 03:34:00,3.58728,3.59485,3.58319,3.59257,10140000.0
2007-12-14 03:35:00,3.58868,3.59303,3.58246,3.59297,6010000.0
2007-12-14 03:36:00,3.58432,3.59414,3.58432,3.59414,4140000.0
2007-12-14 03:37:00,3.59326,3.59402,3.5857,3.59291,5630000.0
2007-12-14 03:38:00,3.59447,3.59764,3.58664,3.59558,5260000.0
2007-12-14 03:39:00,3.59339,3.59451,3.58293,3.59174,5630000.0
2007-12-14 03:40:00,3.59284,3.59555,3.58423,3.58933,10150000.0
2007-12-14 03:41:00,3.59019,3.59399,3.58653,3.58904,3380000.0
2007-12-14 03:42:00,3.58949,3.59337,3.58756,3.58921,6770000.0
2007-12-14 03:43:00,3.59316,3.59316,3.58006,3.59168,10140000.0
2007-12-14 03:44:00,3.58583,3.59191,3.58282,3.59191,6010000.0
2007-12-14 03:45:00,3.59706,3.59706,3.5854,3.59312,7520000.0
2007-12-14 03:46:00,3.59459,3.59597,3.58872,3.5911,6010000.0
2007-12-14 03:47:00,3.59309,3.59557,3.58756,3.58965,6760000.0
2007-12-14 03:48:00,3.59434,3.59434,3.58926,3.59413,4500000.0
2007-12-14 03:49:00,3.5923,3.59451,3.58798,3.58947,4880000.0
2007-12-14 03:50:00,3.59143,3.59389,3.58427,3.59211,6770000.0
2007-12-14 03:51:00,3.58465,3.59371,3.58465,3.59288,6020000.0
2007-12-14 03:52:00,3.58484,3.59385,3.58484,3.59258,3380000.0
2007-12-14 03:53:00,3.59473,3.59473,3.58356,3.59144,4510000.0
2007-12-14 03:54:00,3.58983,3.5931,3.58114,3.59228,6770000.0
2007-12-14 03:55:00,3.58842,3.59702,3.58842,3.59558,7880000.0
2007-12-14 03:56:00,3.59238,3.59303,3.59106,3.59289,6760000.0
2007-12-14 03:58:00,3.5947,3.59698,3.58663,3.58667,5640000.0
2007-12-14 03:59:00,3.59184,3.59291,3.58027,3.58439,7900000.0
2007-12-14 04:00:00,3.59293,3.59772,3.59293,3.59727,3750000.0
2007-12-14 04:01:00,3.59045,3.59449,3.58493,3.59449,3390000.0
2007-12-14 04:02:00,3.59423,3.59423,3.58544,3.59414,3380000.0
2007-12-14 04:04:00,3.58563,3.5926,3.58563,3.58884,4140000.0
2007-12-14 04:06:00,3.59124,3.59625,3.59124,3.59313,4890000.0
2007-12-14 04:07:00,3.59371,3.59372,3.5869,3.59372,5630000.0
2007-12-14 04:08:00,3.59481,3.59481,3.58561,3.58561,4880000.0
2007-12-14 04:09:00,3.58701,3.5929,3.58389,3.58953,6010000.0
2007-12-14 04:10:00,3.59427,3.59541,3.58818,3.59492,11290000.0
2007-12-14 04:11:00,3.5904,3.59244,3.58893,3.58898,3750000.0
2007-12-14 04:13:00,3.59477,3.59477,3.5933,3.5933,1130000.0
2007-12-14 04:14:00,3.59452,3.59452,3.57933,3.57933,3780000.0
2007-12-14 04:15:00,3.59832,3.59832,3.59298,3.59767,5260000.0
2007-12-14 04:17:00,3.59366,3.5949,3.58971,3.59356,4140000.0
2007-12-14 04:18:00,3.58529,3.59485,3.58529,3.58923,3410000.0
2007-12-14 04:19:00,3.5891,3.59353,3.58228,3.58522,3030000.0
2007-12-14 04:20:00,3.58991,3.59555,3.58991,3.59148,1520000.0
2007-12-14 04:22:00,3.59017,3.59602,3.58659,3.59391,9010000.0
2007-12-14 04:23:00,3.59097,3.59436,3.58756,3.59323,4510000.0
2007-12-14 04:24:00,3.58018,3.58552,3.57612,3.58192,5650000.0
2007-12-14 04:25:00,3.58879,3.59351,3.58879,3.59017,5260000.0
2007-12-14 04:26:00,3.59427,3.59656,3.58639,3.58639,6760000.0
2007-12-14 04:28:00,3.59203,3.59245,3.58245,3.59245,7510000.0
2007-12-14 04:29:00,3.59051,3.59285,3.58374,3.58925,3770000.0
2007-12-14 04:30:00,3.5964,3.59685,3.58997,3.5924,7150000.0
2007-12-14 04:31:00,3.58552,3.59492,3.58533,3.59442,8650000.0
2007-12-14 04:32:00,3.59265,3.593,3.58133,3.593,7130000.0
2007-12-14 04:33:00,3.58577,3.59874,3.58449,3.58933,6760000.0
2007-12-14 04:34:00,3.58568,3.58568,3.58178,3.58548,3010000.0
2007-12-14 04:35:00,3.58419,3.59752,3.58419,3.59124,5630000.0
2007-12-14 04:36:00,3.59487,3.59487,3.58348,3.58762,8630000.0
2007-12-14 04:37:00,3.58924,3.59311,3.58742,3.59311,4130000.0
2007-12-14 04:38:00,3.59416,3.5954,3.58702,3.59378,9790000.0
2007-12-14 04:39:00,3.58765,3.59115,3.57828,3.57828,6400000.0
2007-12-14 04:40:00,3.5929,3.59516,3.58906,3.59516,6010000.0
2007-12-14 04:42:00,3.58897,3.59385,3.58804,3.59385,3380000.0
2007-12-14 04:43:00,3.58843,3.59357,3.58731,3.58883,7520000.0
2007-12-14 04:44:00,3.58544,3.59239,3.58472,3.58721,3380000.0
2007-12-14 04:45:00,3.59693,3.59693,3.58502,3.59468,6390000.0
2007-12-14 04:46:00,3.59348,3.59496,3.58517,3.59485,6770000.0
2007-12-14 04:47:00,3.59351,3.59461,3.58679,3.5945,4880000.0
2007-12-14 04:48:00,3.5926,3.59501,3.5926,3.59334,3380000.0
2007-12-14 04:49:00,3.59159,3.59172,3.58392,3.58591,6770000.0
2007-12-14 04:51:00,3.59083,3.5937,3.58904,3.59102,7880000.0
2007-12-14 04:52:00,3.59428,3.59428,3.58395,3.59407,4890000.0
2007-12-14 04:53:00,3.59437,3.59437,3.58752,3.59397,5660000.0
2007-12-14 04:54:00,3.59427,3.59666,3.5857,3.58996,7510000.0
2007-12-14 04:55:00,3.58695,3.59179,3.58652,3.59179,3000000.0
2007-12-14 04:56:00,3.59447,3.59971,3.58893,3.59612,7900000.0
2007-12-14 04:58:00,3.59427,3.59427,3.58503,3.59372,4150000.0
2007-12-14 04:59:00,3.58392,3.59092,3.58388,3.59092,6030000.0
2007-12-14 05:00:00,3.59125,3.59532,3.58493,3.58493,5630000.0
2007-12-14 05:01:00,3.59089,3.59502,3.58863,3.58863,5260000.0
2007-12-14 05:02:00,3.59421,3.59421,3.58748,3.59027,7150000.0
2007-12-14 05:03:00,3.59162,3.59313,3.58414,3.59077,4890000.0
2007-12-14 05:04:00,3.58867,3.59346,3.58867,3.591,3750000.0
2007-12-14 05:05:00,3.58386,3.59339,3.58146,3.59339,7510000.0
2007-12-14 05:06:00,3.59335,3.59477,3.58471,3.59477,5260000.0
2007-12-14 05:07:00,3.59398,3.59461,3.58425,3.59396,6390000.0
2007-12-14 05:08:00,3.59449,3.59449,3.58301,3.59414,4900000.0
2007-12-14 05:09:00,3.59042,3.59405,3.58487,3.58954,4880000.0
2007-12-14 05:10:00,3.59173,3.59464,3.5906,3.59464,4510000.0
2007-12-14 05:11:00,3.58578,3.59112,3.58202,3.58202,5260000.0
2007-12-14 05:12:00,3.59402,3.59402,3.5882,3.5882,760000.0
2007-12-14 05:13:00,3.5847,3.59412,3.58337,3.59167,6010000.0
2007-12-14 05:14:00,3.58441,3.59306,3.58441,3.5847,3380000.0
2007-12-14 05:15:00,3.58661,3.59352,3.58224,3.59196,9020000.0
2007-12-14 05:16:00,3.59121,3.59121,3.58021,3.58343,3010000.0
2007-12-14 05:17:00,3.59557,3.59622,3.58686,3.59486,5630000.0
2007-12-14 05:18:00,3.5942,3.5942,3.59396,3.59396,760000.0
2007-12-14 05:19:00,3.58964,3.59472,3.58532,3.59349,4510000.0
2007-12-14 05:20:00,3.5937,3.59423,3.58892,3.59177,4520000.0
2007-12-14 05:21:00,3.58794,3.5923,3.57931,3.58433,4510000.0
2007-12-14 05:22:00,3.58252,3.59234,3.58233,3.59117,8660000.0
2007-12-14 05:23:00,3.58452,3.59392,3.58452,3.59053,4880000.0
2007-12-14 05:24:00,3.59004,3.59343,3.58409,3.58941,4880000.0
2007-12-14 05:25:00,3.59157,3.59423,3.58387,3.59292,6760000.0
2007-12-14 05:26:00,3.59002,3.59446,3.5854,3.58998,5260000.0
2007-12-14 05:27:00,3.58222,3.59203,3.58222,3.58654,6020000.0
2007-12-14 05:28:00,3.58946,3.59426,3.58527,3.58946,6020000.0
2007-12-14 05:29:00,3.5893,3.59328,3.58475,3.58475,6760000.0
2007-12-14 05:30:00,3.59313,3.59759,3.59313,3.59396,5260000.0
2007-12-14 05:31:00,3.58614,3.59595,3.58614,3.59365,4510000.0
2007-12-14 05:32:00,3.58409,3.59373,3.58409,3.58476,5260000.0
2007-12-14 05:33:00,3.58583,3.58959,3.58172,3.58952,3380000.0
2007-12-14 05:35:00,3.59038,3.59287,3.58848,3.59274,4880000.0
2007-12-14 05:36:00,3.5772,3.58939,3.5772,3.58776,3010000.0
2007-12-14 05:37:00,3.59367,3.59575,3.58606,3.59372,6770000.0
2007-12-14 05:38:00,3.59468,3.59468,3.58971,3.58971,5640000.0
2007-12-14 05:40:00,3.59343,3.59343,3.58786,3.59044,4880000.0
2007-12-14 05:41:00,3.58552,3.58583,3.57612,3.58583,6770000.0
2007-12-14 05:42:00,3.58172,3.59109,3.58153,3.59037,8260000.0
2007-12-14 05:43:00,3.5953,3.59823,3.58762,3.59557,5270000.0
2007-12-14 05:44:00,3.59374,3.59374,3.5805,3.5805,3760000.0
2007-12-14 05:45:00,3.59819,3.59819,3.58584,3.58584,6380000.0
2007-12-14 05:46:00,3.58336,3.59449,3.58044,3.58809,4890000.0
2007-12-14 05:48:00,3.59007,3.59417,3.58489,3.58912,4880000.0
2007-12-14 05:49:00,3.59402,3.5957,3.58751,3.58751,4880000.0
2007-12-14 05:50:00,3.58698,3.59249,3.58288,3.58855,6760000.0
2007-12-14 05:51:00,3.5853,3.59301,3.57715,3.59284,5640000.0
2007-12-14 05:52:00,3.59424,3.59512,3.58523,3.58824,4880000.0
2007-12-14 05:53:00,3.59036,3.59384,3.58867,3.59272,5630000.0
2007-12-14 05:54:00,3.59016,3.59385,3.58854,3.59092,3010000.0
2007-12-14 05:55:00,3.59286,3.59286,3.58198,3.58823,4890000.0
2007-12-14 05:56:00,3.58824,3.59199,3.5807,3.59199,3760000.0
2007-12-14 05:57:00,3.59089,3.59495,3.58925,3.58925,4510000.0
2007-12-14 05:58:00,3.58419,3.59045,3.58274,3.5868,4880000.0
2007-12-14 05:59:00,3.5904,3.59745,3.58722,3.59512,12790000.0
2007-12-14 06:00:00,3.59315,3.59619,3.59046,3.59471,5250000.0
2007-12-14 06:01:00,3.5864,3.5864,3.58283,3.58283,1500000.0
2007-12-14 06:02:00,3.59296,3.59323,3.584,3.58866,4890000.0
2007-12-14 06:03:00,3.58975,3.5948,3.58577,3.59455,5630000.0
2007-12-14 06:04:00,3.5901,3.59524,3.5901,3.59456,4130000.0
2007-12-14 06:05:00,3.58732,3.59261,3.58732,3.59261,3760000.0
2007-12-14 06:06:00,3.59493,3.59493,3.58537,3.58537,4130000.0
2007-12-14 06:07:00,3.59006,3.59434,3.58492,3.59434,6390000.0
2007-12-14 06:08:00,3.59352,3.59499,3.59352,3.59499,1500000.0
2007-12-14 06:09:00,3.58629,3.59633,3.58629,3.59536,4520000.0
2007-12-14 06:10:00,3.58487,3.59289,3.58487,3.59289,5260000.0
2007-12-14 06:11:00,3.59339,3.59424,3.58857,3.59424,5250000.0
2007-12-14 06:12:00,3.57672,3.59048,3.57672,3.58753,4520000.0
2007-12-14 06:13:00,3.58791,3.59388,3.58356,3.59305,6010000.0
2007-12-14 06:15:00,3.59842,3.59842,3.59827,3.59827,1500000.0
2007-12-14 06:16:00,3.58448,3.59259,3.58317,3.59259,4880000.0
2007-12-14 06:17:00,3.59173,3.59433,3.58134,3.59433,8650000.0
2007-12-14 06:18:00,3.59426,3.5947,3.58802,3.59413,4890000.0
2007-12-14 06:20:00,3.58829,3.59062,3.58388,3.58533,6760000.0
2007-12-14 06:21:00,3.59384,3.59438,3.58623,3.59155,3750000.0
2007-12-14 06:22:00,3.59156,3.59451,3.58156,3.58976,10530000.0
2007-12-14 06:23:00,3.58599,3.59036,3.58534,3.58534,6760000.0
2007-12-14 06:24:00,3.58759,3.5935,3.58759,3.58951,3750000.0
2007-12-14 06:27:00,3.59033,3.59193,3.58284,3.58284,9000000.0
2007-12-14 06:28:00,3.59338,3.59338,3.58592,3.58885,7510000.0
2007-12-14 06:29:00,3.58223,3.58995,3.58223,3.58295,5270000.0
2007-12-14 06:30:00,3.59534,3.59534,3.58423,3.58894,9390000.0
2007-12-14 06:31:00,3.5907,3.59678,3.58545,3.59086,7880000.0
2007-12-14 06:32:00,3.58468,3.59039,3.58034,3.58159,4520000.0
2007-12-14 06:33:00,3.5941,3.5958,3.58978,3.59226,5640000.0
2007-12-14 06:35:00,3.58604,3.59072,3.58172,3.58172,9040000.0
2007-12-14 06:37:00,3.58146,3.58252,3.57713,3.58212,6020000.0
2007-12-14 06:38:00,3.59278,3.59313,3.58894,3.58894,4500000.0
2007-12-14 06:39:00,3.58986,3.59807,3.58749,3.59264,8280000.0
2007-12-14 06:40:00,3.5948,3.59593,3.58535,3.59382,6770000.0
2007-12-14 06:41:00,3.59404,3.59404,3.58707,3.58899,6390000.0
2007-12-14 06:42:00,3.588,3.58915,3.57738,3.57918,6010000.0
2007-12-14 06:44:00,3.5938,3.59679,3.58867,3.58867,7510000.0
2007-12-14 06:45:00,3.59751,3.59751,3.58302,3.59069,10510000.0
2007-12-14 06:47:00,3.59065,3.59554,3.58999,3.59107,4880000.0
2007-12-14 06:48:00,3.58874,3.59406,3.58398,3.59328,3750000.0
2007-12-14 06:49:00,3.59281,3.59281,3.583,3.58853,6380000.0
2007-12-14 06:50:00,3.58236,3.59133,3.58236,3.58335,5270000.0
2007-12-14 06:51:00,3.59421,3.59421,3.58308,3.59254,4880000.0
2007-12-14 06:52:00,3.58891,3.59158,3.58179,3.59087,4880000.0
2007-12-14 06:53:00,3.5849,3.59687,3.5849,3.59494,8260000.0
2007-12-14 06:55:00,3.58647,3.59081,3.58492,3.59022,4890000.0
2007-12-14 06:56:00,3.5895,3.59418,3.58926,3.58926,6390000.0
2007-12-14 06:57:00,3.59214,3.59214,3.57624,3.57986,5280000.0
2007-12-14 06:58:00,3.58017,3.59016,3.58017,3.58783,6010000.0
2007-12-14 06:59:00,3.58525,3.59444,3.58489,3.59387,6780000.0
2007-12-14 07:00:00,3.5921,3.59485,3.5849,3.59485,6010000.0
2007-12-14 07:01:00,3.59468,3.59468,3.58913,3.59312,5630000.0
2007-12-14 07:02:00,3.58926,3.59062,3.58433,3.58491,6390000.0
2007-12-14 07:03:00,3.58961,3.59419,3.58912,3.59409,5260000.0
2007-12-14 07:04:00,3.59354,3.59354,3.58328,3.59127,5260000.0
2007-12-14 07:05:00,3.5852,3.59515,3.5852,3.59227,4510000.0
2007-12-14 07:06:00,3.59005,3.59542,3.58256,3.58993,5630000.0
2007-12-14 07:07:00,3.59107,3.59107,3.58574,3.59045,4140000.0
2007-12-14 07:08:00,3.58778,3.59492,3.58542,3.59492,4890000.0
2007-12-14 07:09:00,3.59613,3.59676,3.58668,3.58668,5650000.0
2007-12-14 07:10:00,3.59211,3.59296,3.58131,3.59007,3030000.0
2007-12-14 07:11:00,3.59456,3.59456,3.58586,3.58586,3380000.0
2007-12-14 07:12:00,3.59126,3.59126,3.58329,3.5882,4520000.0
2007-12-14 07:13:00,3.58968,3.59503,3.58964,3.58978,3780000.0
2007-12-14 07:14:00,3.59279,3.59279,3.58383,3.58383,3400000.0
2007-12-14 07:15:00,3.5943,3.5943,3.58033,3.58399,6010000.0
2007-12-14 07:16:00,3.59341,3.59484,3.58471,3.5922,5270000.0
2007-12-14 07:17:00,3.5847,3.59175,3.57916,3.57916,3770000.0
2007-12-14 07:18:00,3.59365,3.59365,3.58393,3.58393,5260000.0
2007-12-14 07:19:00,3.58844,3.59595,3.58844,3.58996,6770000.0
2007-12-14 07:20:00,3.59428,3.59436,3.58792,3.5942,7160000.0
2007-12-14 07:21:00,3.59403,3.59558,3.58917,3.59426,4510000.0
2007-12-14 07:22:00,3.59231,3.59231,3.57402,3.59139,6400000.0
2007-12-14 07:23:00,3.59263,3.59474,3.58857,3.58959,4140000.0
2007-12-14 07:24:00,3.58936,3.59411,3.58439,3.58499,6380000.0
2007-12-14 07:25:00,3.59335,3.59335,3.58291,3.58859,6400000.0
2007-12-14 07:26:00,3.58978,3.60062,3.58536,3.58775,5650000.0
2007-12-14 07:27:00,3.58574,3.58574,3.57612,3.5785,6010000.0
2007-12-14 07:28:00,3.59083,3.59829,3.58682,3.58682,7140000.0
2007-12-14 07:29:00,3.58381,3.59389,3.58381,3.59219,5260000.0
2007-12-14 07:30:00,3.59637,3.59637,3.59637,3.59637,380000.0
2007-12-14 07:32:00,3.59474,3.59474,3.58713,3.58894,3760000.0
2007-12-14 07:33:00,3.58095,3.59135,3.5803,3.58863,4510000.0
2007-12-14 07:34:00,3.59282,3.5946,3.58282,3.58643,4510000.0
2007-12-14 07:35:00,3.59083,3.59404,3.58537,3.59045,3770000.0
2007-12-14 07:36:00,3.59514,3.59751,3.58841,3.59663,6000000.0
2007-12-14 07:37:00,3.5921,3.59392,3.58114,3.58114,6770000.0
2007-12-14 07:39:00,3.59324,3.5938,3.58771,3.59373,4510000.0
2007-12-14 07:40:00,3.59428,3.59666,3.58501,3.59035,4910000.0
2007-12-14 07:41:00,3.59455,3.59455,3.58218,3.59427,6410000.0
2007-12-14 07:42:00,3.58743,3.59743,3.58743,3.59743,3010000.0
2007-12-14 07:43:00,3.58539,3.59477,3.58298,3.59326,4150000.0
2007-12-14 07:44:00,3.59014,3.59447,3.59014,3.59447,5630000.0
2007-12-14 07:45:00,3.58946,3.59763,3.58569,3.59483,9420000.0
2007-12-14 07:46:00,3.58886,3.5944,3.58418,3.58956,3770000.0
2007-12-14 07:48:00,3.57883,3.57883,3.57645,3.57645,1500000.0
2007-12-14 07:49:00,3.59441,3.59441,3.58744,3.58766,1510000.0
2007-12-14 07:50:00,3.59447,3.59536,3.5907,3.5928,3030000.0
2007-12-14 07:51:00,3.586,3.59552,3.586,3.59293,3390000.0
2007-12-14 07:52:00,3.59132,3.59608,3.58638,3.5934,4890000.0
2007-12-14 07:53:00,3.57667,3.59042,3.57667,3.59019,4160000.0
2007-12-14 07:54:00,3.58674,3.59539,3.58674,3.59509,5270000.0
2007-12-14 07:55:00,3.5866,3.59328,3.5866,3.59087,4510000.0
2007-12-14 07:56:00,3.59399,3.59534,3.58568,3.5884,6010000.0
2007-12-14 07:57:00,3.59337,3.59409,3.58958,3.5898,4520000.0
2007-12-14 07:58:00,3.5921,3.59365,3.58134,3.58929,6020000.0
2007-12-14 07:59:00,3.58449,3.59381,3.58312,3.59381,6390000.0
2007-12-14 08:00:00,3.5854,3.59733,3.5854,3.59503,4890000.0
2007-12-14 08:01:00,3.59401,3.59401,3.58527,3.59339,5280000.0
2007-12-14 08:02:00,3.58471,3.59537,3.58471,3.59354,5270000.0
2007-12-14 08:03:00,3.58245,3.59278,3.58181,3.58933,6780000.0
2007-12-14 08:04:00,3.58976,3.59514,3.58976,3.59372,4900000.0
2007-12-14 08:05:00,3.59486,3.59532,3.59153,3.59492,4910000.0
2007-12-14 08:06:00,3.58898,3.59419,3.58385,3.59371,7160000.0
2007-12-14 08:07:00,3.59072,3.59446,3.58619,3.59317,4140000.0
2007-12-14 08:08:00,3.59035,3.59456,3.57905,3.59456,5260000.0
2007-12-14 08:09:00,3.59296,3.59495,3.58736,3.58736,5630000.0
2007-12-14 08:10:00,3.593,3.59356,3.58871,3.58982,4130000.0
2007-12-14 08:12:00,3.58581,3.59452,3.58581,3.59063,5260000.0
2007-12-14 08:13:00,3.58993,3.58993,3.57835,3.58849,4880000.0
2007-12-14 08:14:00,3.59269,3.59399,3.58718,3.58718,4880000.0
2007-12-14 08:15:00,3.59231,3.59426,3.58831,3.59352,6030000.0
2007-12-14 08:16:00,3.58906,3.59545,3.58906,3.59416,4510000.0
2007-12-14 08:17:00,3.59418,3.5954,3.5879,3.5879,4890000.0
2007-12-14 08:18:00,3.58352,3.58352,3.57412,3.58275,5630000.0
2007-12-14 08:19:00,3.58921,3.59327,3.58565,3.589,5260000.0
2007-12-14 08:20:00,3.59283,3.59417,3.58398,3.58891,7500000.0
2007-12-14 08:21:00,3.59031,3.59463,3.59031,3.59236,5640000.0
2007-12-14 08:22:00,3.59222,3.594,3.58811,3.594,6770000.0
2007-12-14 08:23:00,3.59257,3.59257,3.57534,3.58989,6020000.0
2007-12-14 08:24:00,3.59068,3.59297,3.58535,3.59297,3400000.0
2007-12-14 08:25:00,3.59387,3.59695,3.58644,3.59379,6390000.0
2007-12-14 08:26:00,3.59,3.59386,3.58826,3.59008,7130000.0
2007-12-14 08:27:00,3.58841,3.59381,3.58841,3.59381,4890000.0
2007-12-14 08:28:00,3.58617,3.59218,3.57962,3.58344,5630000.0
2007-12-14 08:29:00,3.592,3.59397,3.58915,3.59252,4140000.0
2007-12-14 08:30:00,3.59231,3.59588,3.59023,3.5911,4510000.0
2007-12-14 08:31:00,3.59244,3.59646,3.58829,3.59003,7520000.0
2007-12-14 08:32:00,3.58928,3.59562,3.58404,3.59268,7520000.0
2007-12-14 08:33:00,3.58717,3.59318,3.58255,3.58845,5650000.0
2007-12-14 08:34:00,3.59191,3.59345,3.58404,3.58404,7520000.0
2007-12-14 08:35:00,3.59328,3.5939,3.59002,3.5939,3750000.0
2007-12-14 08:36:00,3.58352,3.59266,3.58352,3.59266,6010000.0
2007-12-14 08:37:00,3.58873,3.59407,3.58376,3.59242,7520000.0
2007-12-14 08:38:00,3.59183,3.59183,3.57827,3.58278,6770000.0
2007-12-14 08:39:00,3.59349,3.59349,3.58608,3.58955,4510000.0
2007-12-14 08:40:00,3.58307,3.59362,3.58281,3.59362,4140000.0
2007-12-14 08:41:00,3.58736,3.59275,3.58272,3.59125,5630000.0
2007-12-14 08:42:00,3.59263,3.59263,3.58383,3.59199,7510000.0
2007-12-14 08:43:00,3.59189,3.59307,3.58227,3.59081,6760000.0
2007-12-14 08:44:00,3.58765,3.59394,3.58145,3.59172,9410000.0
2007-12-14 08:45:00,3.593,3.59661,3.5874,3.5957,6400000.0
2007-12-14 08:46:00,3.58587,3.5934,3.58255,3.58696,6380000.0
2007-12-14 08:47:00,3.58971,3.59414,3.58396,3.59362,6400000.0
2007-12-14 08:48:00,3.59161,3.59369,3.58274,3.58274,4510000.0
2007-12-14 08:49:00,3.59532,3.59905,3.58873,3.59453,7140000.0
2007-12-14 08:50:00,3.59171,3.59494,3.58371,3.58371,7510000.0
2007-12-14 08:51:00,3.5889,3.59532,3.58718,3.59355,4510000.0
2007-12-14 08:52:00,3.58839,3.59255,3.58839,3.58995,4140000.0
2007-12-14 08:53:00,3.59167,3.59438,3.58323,3.59097,6390000.0
2007-12-14 08:54:00,3.58675,3.5934,3.58263,3.58277,6760000.0
2007-12-14 08:55:00,3.58814,3.59317,3.58239,3.58356,4890000.0
2007-12-14 08:56:00,3.58806,3.59213,3.58586,3.58586,5250000.0
2007-12-14 08:57:00,3.59062,3.59308,3.59062,3.59285,5630000.0
2007-12-14 08:58:00,3.58914,3.59368,3.5826,3.59368,6760000.0
2007-12-14 08:59:00,3.58917,3.58917,3.58106,3.58618,5630000.0
2007-12-14 09:00:00,3.58547,3.59576,3.58512,3.59256,8270000.0
2007-12-14 09:01:00,3.58923,3.59634,3.58839,3.59241,7520000.0
2007-12-14 09:02:00,3.58902,3.59077,3.58477,3.58734,5270000.0
2007-12-14 09:03:00,3.58826,3.59866,3.58494,3.58972,7890000.0
2007-12-14 09:04:00,3.58312,3.59308,3.58312,3.58783,4140000.0
2007-12-14 09:05:00,3.58589,3.59381,3.58538,3.59278,4510000.0
2007-12-14 09:06:00,3.58791,3.5924,3.58182,3.59224,11280000.0
2007-12-14 09:07:00,3.58301,3.59286,3.58248,3.59144,5260000.0
2007-12-14 09:08:00,3.58884,3.59361,3.58184,3.59265,4890000.0
2007-12-14 09:09:00,3.58742,3.58772,3.58466,3.58569,5630000.0
2007-12-14 09:10:00,3.59234,3.59328,3.58583,3.59079,10150000.0
2007-12-14 09:11:00,3.59049,3.59094,3.58091,3.58869,8670000.0
2007-12-14 09:12:00,3.58598,3.59208,3.58598,3.58746,7130000.0
2007-12-14 09:13:00,3.59148,3.59264,3.5809,3.5903,9770000.0
2007-12-14 09:14:00,3.58274,3.5881,3.57542,3.58722,16520000.0
2007-12-14 09:15:00,3.5889,3.59276,3.58111,3.58111,9390000.0
2007-12-14 09:16:00,3.59039,3.59106,3.5857,3.59106,6390000.0
2007-12-14 09:17:00,3.58783,3.58816,3.57754,3.57754,4510000.0
2007-12-14 09:18:00,3.58503,3.59096,3.58503,3.58962,5260000.0
2007-12-14 09:19:00,3.58234,3.58788,3.57449,3.58788,4890000.0
2007-12-14 09:20:00,3.58311,3.5894,3.58301,3.58787,5640000.0
2007-12-14 09:21:00,3.58084,3.59006,3.58084,3.5855,5280000.0
2007-12-14 09:22:00,3.58641,3.5911,3.57864,3.58933,8660000.0
2007-12-14 09:23:00,3.58143,3.5871,3.5805,3.5842,4880000.0
2007-12-14 09:24:00,3.58799,3.58799,3.57868,3.58638,5270000.0
2007-12-14 09:25:00,3.58392,3.58817,3.57641,3.58537,6400000.0
2007-12-14 09:26:00,3.58584,3.5885,3.57733,3.58702,9010000.0
2007-12-14 09:27:00,3.58109,3.58856,3.58109,3.5869,4880000.0
2007-12-14 09:28:00,3.58262,3.58978,3.57852,3.58802,7920000.0
2007-12-14 09:29:00,3.58297,3.585,3.57218,3.57712,12770000.0
2007-12-14 09:30:00,3.58667,3.59116,3.58272,3.58613,5280000.0
2007-12-14 09:31:00,3.58776,3.5897,3.5836,3.5836,4520000.0
2007-12-14 09:32:00,3.58153,3.58751,3.58153,3.5854,4140000.0
2007-12-14 09:33:00,3.58642,3.58642,3.57745,3.58604,5640000.0
2007-12-14 09:34:00,3.58239,3.58661,3.57835,3.58311,6020000.0
2007-12-14 09:35:00,3.58563,3.58846,3.58177,3.58463,6010000.0
2007-12-14 09:36:00,3.57802,3.58726,3.57784,3.5858,7890000.0
2007-12-14 09:37:00,3.58669,3.58766,3.58218,3.58724,4880000.0
2007-12-14 09:38:00,3.58435,3.58684,3.58091,3.58684,3770000.0
2007-12-14 09:39:00,3.58389,3.58516,3.5755,3.58286,6760000.0
2007-12-14 09:40:00,3.58372,3.58895,3.5771,3.5771,7510000.0
2007-12-14 09:41:00,3.58386,3.58778,3.57599,3.57967,6380000.0
2007-12-14 09:42:00,3.58606,3.58684,3.57885,3.58242,7510000.0
2007-12-14 09:43:00,3.58322,3.58968,3.58051,3.58269,4520000.0
2007-12-14 09:44:00,3.58539,3.58539,3.57228,3.58103,11280000.0
2007-12-14 09:45:00,3.58231,3.58807,3.57532,3.58489,4880000.0
2007-12-14 09:46:00,3.58477,3.58706,3.57499,3.58706,8640000.0
2007-12-14 09:47:00,3.58528,3.59137,3.57761,3.58704,6390000.0
2007-12-14 09:48:00,3.5859,3.58859,3.5833,3.58545,5260000.0
2007-12-14 09:49:00,3.57365,3.58493,3.57052,3.58448,4880000.0
2007-12-14 09:50:00,3.57626,3.58625,3.57188,3.58625,6390000.0
2007-12-14 09:51:00,3.58588,3.5879,3.58158,3.58334,4510000.0
2007-12-14 09:52:00,3.58147,3.58844,3.58147,3.58633,5640000.0
2007-12-14 09:53:00,3.58357,3.58853,3.57817,3.57966,7510000.0
2007-12-14 09:54:00,3.58261,3.58313,3.57077,3.58313,4510000.0
2007-12-14 09:55:00,3.58841,3.5894,3.58049,3.58049,3770000.0
2007-12-14 09:56:00,3.5887,3.5887,3.5806,3.5834,6380000.0
2007-12-14 09:57:00,3.5897,3.5897,3.58302,3.58302,4510000.0
2007-12-14 09:58:00,3.58796,3.58808,3.57702,3.58808,6770000.0
2007-12-14 09:59:00,3.58553,3.58895,3.5758,3.58895,11650000.0
2007-12-14 10:00:00,3.5882,3.59009,3.58096,3.58706,5630000.0
2007-12-14 10:01:00,3.58254,3.5891,3.58254,3.5891,4510000.0
2007-12-14 10:02:00,3.59012,3.59038,3.57921,3.59021,7510000.0
2007-12-14 10:03:00,3.58392,3.59018,3.57713,3.59018,9780000.0
2007-12-14 10:04:00,3.59179,3.59179,3.57614,3.5783,6390000.0
2007-12-14 10:05:00,3.59136,3.59136,3.58553,3.58678,5630000.0
2007-12-14 10:06:00,3.59013,3.59013,3.57957,3.58972,4890000.0
2007-12-14 10:07:00,3.59178,3.59178,3.57728,3.58031,5260000.0
2007-12-14 10:08:00,3.5889,3.59087,3.58406,3.59039,8640000.0
2007-12-14 10:09:00,3.59136,3.59239,3.57295,3.58072,6400000.0
2007-12-14 10:10:00,3.58291,3.59063,3.57805,3.58992,6770000.0
2007-12-14 10:11:00,3.59028,3.59149,3.58052,3.59069,9780000.0
2007-12-14 10:12:00,3.59035,3.5908,3.5838,3.58664,6390000.0
2007-12-14 10:13:00,3.59136,3.59147,3.58539,3.58807,6020000.0
2007-12-14 10:14:00,3.58845,3.59337,3.58381,3.58805,11660000.0
2007-12-14 10:15:00,3.58998,3.59186,3.58132,3.59186,6390000.0
2007-12-14 10:16:00,3.59305,3.59305,3.58657,3.5912,5640000.0
2007-12-14 10:17:00,3.58756,3.58795,3.5793,3.58527,4890000.0
2007-12-14 10:18:00,3.5868,3.59071,3.58206,3.5869,4510000.0
2007-12-14 10:19:00,3.59172,3.59375,3.58333,3.59027,6390000.0
2007-12-14 10:20:00,3.58867,3.59048,3.57671,3.5851,9390000.0
2007-12-14 10:21:00,3.59322,3.59322,3.58305,3.59121,10150000.0
2007-12-14 10:22:00,3.59019,3.59088,3.57829,3.58667,6390000.0
2007-12-14 10:23:00,3.58236,3.59281,3.58236,3.58739,4510000.0
2007-12-14 10:24:00,3.59337,3.59491,3.58425,3.59491,7140000.0
2007-12-14 10:25:00,3.58368,3.58771,3.57508,3.58386,4520000.0
2007-12-14 10:26:00,3.59271,3.59519,3.58343,3.58425,6020000.0
2007-12-14 10:27:00,3.59438,3.59444,3.58521,3.59364,4520000.0
2007-12-14 10:28:00,3.58985,3.5951,3.58854,3.58873,4510000.0
2007-12-14 10:29:00,3.5915,3.59475,3.58399,3.59377,15420000.0
2007-12-14 10:30:00,3.59641,3.59641,3.58385,3.59437,7510000.0
2007-12-14 10:31:00,3.59584,3.59584,3.58093,3.58833,9760000.0
2007-12-14 10:32:00,3.5959,3.59827,3.58809,3.59403,4890000.0
2007-12-14 10:33:00,3.58933,3.59636,3.58503,3.59614,5630000.0
2007-12-14 10:34:00,3.59478,3.59607,3.58525,3.58762,7140000.0
2007-12-14 10:35:00,3.58985,3.59572,3.58464,3.58953,5630000.0
2007-12-14 10:36:00,3.59335,3.59692,3.58825,3.59283,4900000.0
2007-12-14 10:37:00,3.59819,3.59902,3.5928,3.59883,6770000.0
2007-12-14 10:38:00,3.59401,3.59644,3.59286,3.59547,5640000.0
2007-12-14 10:39:00,3.59095,3.5985,3.59095,3.59325,4510000.0
2007-12-14 10:40:00,3.59655,3.59655,3.57914,3.59581,5270000.0
2007-12-14 10:41:00,3.59211,3.59613,3.58474,3.59613,5260000.0
2007-12-14 10:42:00,3.59092,3.59618,3.58617,3.59043,5270000.0
2007-12-14 10:43:00,3.59306,3.59626,3.58524,3.58905,6760000.0
2007-12-14 10:44:00,3.59061,3.59473,3.58884,3.59334,5640000.0
2007-12-14 10:45:00,3.59648,3.59648,3.58377,3.59522,5270000.0
2007-12-14 10:46:00,3.59648,3.59648,3.58644,3.59571,4510000.0
2007-12-14 10:47:00,3.59177,3.59649,3.59029,3.59649,4880000.0
2007-12-14 10:48:00,3.59675,3.59675,3.58761,3.59126,6760000.0
2007-12-14 10:49:00,3.59146,3.59649,3.5904,3.59177,7140000.0
2007-12-14 10:50:00,3.59424,3.59526,3.58552,3.59526,7890000.0
2007-12-14 10:51:00,3.59152,3.59708,3.58363,3.59425,4890000.0
2007-12-14 10:52:00,3.59387,3.59658,3.58902,3.59658,5630000.0
2007-12-14 10:53:00,3.58653,3.59618,3.58653,3.59618,6750000.0
2007-12-14 10:54:00,3.59264,3.59617,3.58614,3.5961,6000000.0
2007-12-14 10:55:00,3.59147,3.59385,3.5872,3.59385,7880000.0
2007-12-14 10:56:00,3.59075,3.59335,3.58332,3.58583,6770000.0
2007-12-14 10:57:00,3.58989,3.59587,3.58677,3.59587,6010000.0
2007-12-14 10:58:00,3.59424,3.5954,3.58758,3.5954,5250000.0
2007-12-14 10:59:00,3.5966,3.59832,3.58706,3.59809,6380000.0
2007-12-14 11:00:00,3.58931,3.59259,3.57243,3.58496,13890000.0
2007-12-14 11:01:00,3.59593,3.59594,3.5919,3.59594,4890000.0
2007-12-14 11:02:00,3.58712,3.59662,3.58503,3.58503,6760000.0
2007-12-14 11:03:00,3.59229,3.59229,3.57683,3.58987,6760000.0
2007-12-14 11:04:00,3.59158,3.59779,3.5857,3.59304,4880000.0
2007-12-14 11:05:00,3.59274,3.59712,3.58166,3.59712,6760000.0
2007-12-14 11:06:00,3.59657,3.5973,3.58802,3.59671,6020000.0
2007-12-14 11:07:00,3.58599,3.5965,3.58599,3.59072,5630000.0
2007-12-14 11:08:00,3.59539,3.59655,3.58632,3.59604,5270000.0
2007-12-14 11:09:00,3.59537,3.59652,3.58254,3.58939,5260000.0
2007-12-14 11:10:00,3.5902,3.59568,3.57976,3.59236,5270000.0
2007-12-14 11:11:00,3.59589,3.59589,3.58146,3.59427,7510000.0
2007-12-14 11:12:00,3.59614,3.59614,3.5866,3.59538,7880000.0
2007-12-14 11:13:00,3.59259,3.59546,3.58972,3.59546,4520000.0
2007-12-14 11:14:00,3.59315,3.59629,3.58415,3.59553,11270000.0
2007-12-14 11:15:00,3.59031,3.59489,3.58332,3.59404,5630000.0
2007-12-14 11:16:00,3.59066,3.59481,3.58371,3.59326,4890000.0
2007-12-14 11:17:00,3.59631,3.59634,3.58927,3.58927,4510000.0
2007-12-14 11:18:00,3.59553,3.59676,3.58652,3.59528,4510000.0
2007-12-14 11:19:00,3.59146,3.59549,3.58933,3.59441,3770000.0
2007-12-14 11:20:00,3.58718,3.59165,3.58026,3.58842,4880000.0
2007-12-14 11:21:00,3.59132,3.59628,3.58382,3.59495,7140000.0
2007-12-14 11:22:00,3.59348,3.5969,3.59249,3.59631,6390000.0
2007-12-14 11:23:00,3.59714,3.59848,3.59109,3.59473,4140000.0
2007-12-14 11:24:00,3.59277,3.59891,3.58873,3.59244,4140000.0
2007-12-14 11:25:00,3.59159,3.59709,3.5869,3.5869,6010000.0
2007-12-14 11:26:00,3.59371,3.59655,3.5914,3.59655,3400000.0
2007-12-14 11:27:00,3.59693,3.59754,3.59143,3.59754,7130000.0
2007-12-14 11:28:00,3.59282,3.59905,3.58967,3.59655,6760000.0
2007-12-14 11:29:00,3.59063,3.59749,3.59063,3.59381,10150000.0
2007-12-14 11:30:00,3.59707,3.59774,3.58833,3.58833,5270000.0
2007-12-14 11:31:00,3.58888,3.59626,3.58312,3.5943,4140000.0
2007-12-14 11:32:00,3.59623,3.59827,3.58945,3.59356,7140000.0
2007-12-14 11:33:00,3.59766,3.59999,3.59001,3.59812,6010000.0
2007-12-14 11:34:00,3.59739,3.59739,3.58886,3.59343,4140000.0
2007-12-14 11:35:00,3.59621,3.59758,3.59039,3.59605,6010000.0
2007-12-14 11:36:00,3.5935,3.59495,3.57397,3.59495,7520000.0
2007-12-14 11:37:00,3.5978,3.5978,3.58981,3.5973,6760000.0
2007-12-14 11:38:00,3.59503,3.59751,3.5874,3.59751,5270000.0
2007-12-14 11:39:00,3.59184,3.59739,3.59177,3.59739,4880000.0
2007-12-14 11:40:00,3.59213,3.59692,3.58689,3.58689,4140000.0
2007-12-14 11:41:00,3.59353,3.59452,3.58374,3.59452,4530000.0
2007-12-14 11:42:00,3.59596,3.59725,3.59188,3.59188,3770000.0
2007-12-14 11:43:00,3.59259,3.59621,3.58967,3.59415,7520000.0
2007-12-14 11:44:00,3.59484,3.59862,3.59142,3.59142,6380000.0
2007-12-14 11:45:00,3.59198,3.59729,3.59198,3.59729,5250000.0
2007-12-14 11:46:00,3.59236,3.59506,3.58246,3.59506,7140000.0
2007-12-14 11:47:00,3.59054,3.59805,3.59004,3.59805,5260000.0
2007-12-14 11:48:00,3.59675,3.59709,3.58757,3.59644,7140000.0
2007-12-14 11:49:00,3.59413,3.59707,3.58872,3.59155,5270000.0
2007-12-14 11:50:00,3.59651,3.59651,3.58578,3.5917,5640000.0
2007-12-14 11:51:00,3.5981,3.5981,3.58502,3.59239,5260000.0
2007-12-14 11:52:00,3.597,3.5987,3.59136,3.59864,4510000.0
2007-12-14 11:53:00,3.5936,3.60109,3.59071,3.59071,7150000.0
2007-12-14 11:54:00,3.59791,3.59865,3.58963,3.59387,6760000.0
2007-12-14 11:55:00,3.59199,3.59429,3.58593,3.59246,4520000.0
2007-12-14 11:56:00,3.59151,3.59444,3.58918,3.59295,5640000.0
2007-12-14 11:57:00,3.59002,3.59977,3.59002,3.59625,5650000.0
2007-12-14 11:58:00,3.59472,3.59866,3.58977,3.59242,5640000.0
2007-12-14 11:59:00,3.59575,3.59828,3.59013,3.59828,7520000.0
2007-12-14 12:00:00,3.59425,3.59966,3.59291,3.59966,4510000.0
2007-12-14 12:01:00,3.59116,3.5974,3.58182,3.59518,6400000.0
2007-12-14 12:02:00,3.59788,3.59939,3.58838,3.59939,7510000.0
2007-12-14 12:03:00,3.59419,3.60036,3.59287,3.60036,5260000.0
2007-12-14 12:04:00,3.59959,3.60137,3.59603,3.59979,6380000.0
2007-12-14 12:05:00,3.60191,3.60272,3.59604,3.5982,5630000.0
2007-12-14 12:06:00,3.59457,3.59915,3.58586,3.59357,3770000.0
2007-12-14 12:07:00,3.59457,3.60365,3.59179,3.5965,5640000.0
2007-12-14 12:08:00,3.59528,3.60118,3.59075,3.60118,4140000.0
2007-12-14 12:09:00,3.59711,3.60162,3.59576,3.60138,5630000.0
2007-12-14 12:10:00,3.59732,3.60073,3.59732,3.60055,4880000.0
2007-12-14 12:11:00,3.59707,3.60089,3.59053,3.59053,4880000.0
2007-12-14 12:12:00,3.60051,3.60141,3.59511,3.59636,6390000.0
2007-12-14 12:13:00,3.59757,3.60431,3.59667,3.59754,3770000.0
2007-12-14 12:14:00,3.60158,3.60296,3.59256,3.60236,6390000.0
2007-12-14 12:15:00,3.6011,3.60179,3.59567,3.60128,8660000.0
2007-12-14 12:16:00,3.59257,3.59874,3.59257,3.59711,4880000.0
2007-12-14 12:17:00,3.60113,3.6016,3.59596,3.59596,4880000.0
2007-12-14 12:18:00,3.59764,3.60174,3.59476,3.60146,6010000.0
2007-12-14 12:19:00,3.60152,3.60152,3.59211,3.59552,4510000.0
2007-12-14 12:20:00,3.60005,3.60108,3.59478,3.59824,4520000.0
2007-12-14 12:21:00,3.5996,3.60018,3.59242,3.60018,5280000.0
2007-12-14 12:22:00,3.59661,3.6018,3.59661,3.60154,4890000.0
2007-12-14 12:23:00,3.59597,3.60217,3.59508,3.5968,5630000.0
2007-12-14 12:24:00,3.59109,3.60258,3.59109,3.60209,7140000.0
2007-12-14 12:25:00,3.59438,3.6001,3.58847,3.59562,10510000.0
2007-12-14 12:26:00,3.59669,3.60042,3.58949,3.59204,7530000.0
2007-12-14 12:27:00,3.60459,3.60459,3.59525,3.60379,4520000.0
2007-12-14 12:28:00,3.60347,3.60444,3.59735,3.60411,4890000.0
2007-12-14 12:29:00,3.60157,3.60411,3.59725,3.60385,5630000.0
2007-12-14 12:30:00,3.60344,3.60416,3.59276,3.60416,16190000.0
2007-12-14 12:31:00,3.59989,3.60486,3.59254,3.60397,5640000.0
2007-12-14 12:32:00,3.59152,3.60233,3.59152,3.5975,6390000.0
2007-12-14 12:33:00,3.59806,3.60287,3.58803,3.60287,4520000.0
2007-12-14 12:34:00,3.59902,3.60348,3.59706,3.60317,4510000.0
2007-12-14 12:35:00,3.6008,3.60553,3.59785,3.60314,4520000.0
2007-12-14 12:36:00,3.60427,3.60427,3.58854,3.59834,4510000.0
2007-12-14 12:37:00,3.60361,3.60441,3.59439,3.60441,6770000.0
2007-12-14 12:38:00,3.60062,3.60397,3.59977,3.60397,5630000.0
2007-12-14 12:39:00,3.59656,3.60952,3.59624,3.60331,7140000.0
2007-12-14 12:40:00,3.59593,3.60578,3.59593,3.60558,5260000.0
2007-12-14 12:41:00,3.59824,3.60113,3.59071,3.59109,5640000.0
2007-12-14 12:42:00,3.59921,3.60462,3.59449,3.60462,8270000.0
2007-12-14 12:43:00,3.60517,3.60768,3.60044,3.60305,6010000.0
2007-12-14 12:44:00,3.60188,3.60745,3.59713,3.60682,4880000.0
2007-12-14 12:45:00,3.6045,3.60591,3.59615,3.60128,4890000.0
2007-12-14 12:46:00,3.60515,3.60606,3.59546,3.6041,6010000.0
2007-12-14 12:47:00,3.60059,3.60706,3.59829,3.6059,3030000.0
2007-12-14 12:48:00,3.59879,3.60811,3.59879,3.60367,5260000.0
2007-12-14 12:49:00,3.59985,3.60801,3.59707,3.60098,4140000.0
2007-12-14 12:50:00,3.6075,3.60902,3.59575,3.60508,4510000.0
2007-12-14 12:51:00,3.60707,3.60748,3.60068,3.60748,4890000.0
2007-12-14 12:52:00,3.60487,3.60487,3.5952,3.60011,4890000.0
2007-12-14 12:53:00,3.60917,3.60917,3.59876,3.60838,6380000.0
2007-12-14 12:54:00,3.60379,3.6059,3.59447,3.6059,5630000.0
2007-12-14 12:55:00,3.60068,3.60493,3.59929,3.60393,5630000.0
2007-12-14 12:56:00,3.60155,3.60585,3.59962,3.60129,5640000.0
2007-12-14 12:57:00,3.59616,3.60404,3.58697,3.60403,9410000.0
2007-12-14 12:58:00,3.60028,3.60493,3.59679,3.59679,6400000.0
2007-12-14 12:59:00,3.60702,3.60702,3.59438,3.60326,4520000.0
2007-12-14 13:00:00,3.60522,3.6068,3.59892,3.60632,7520000.0
2007-12-14 13:01:00,3.60128,3.6051,3.59494,3.60487,7520000.0
2007-12-14 13:02:00,3.60045,3.60299,3.58753,3.60299,4520000.0
2007-12-14 13:03:00,3.60193,3.60599,3.59535,3.60599,6410000.0
2007-12-14 13:04:00,3.60531,3.60531,3.59373,3.60073,6000000.0
2007-12-14 13:05:00,3.60087,3.60842,3.59862,3.60527,4520000.0
2007-12-14 13:06:00,3.59839,3.60421,3.59254,3.60401,5270000.0
2007-12-14 13:07:00,3.59742,3.6043,3.59639,3.59834,4140000.0
2007-12-14 13:08:00,3.60366,3.60509,3.59766,3.60139,5260000.0
2007-12-14 13:09:00,3.5996,3.60489,3.59228,3.60489,12780000.0
2007-12-14 13:10:00,3.60042,3.60557,3.60041,3.60429,4880000.0
2007-12-14 13:11:00,3.60331,3.60595,3.59623,3.60511,5630000.0
2007-12-14 13:12:00,3.60439,3.60439,3.58463,3.59691,6030000.0
2007-12-14 13:13:00,3.60357,3.60477,3.59449,3.60477,6760000.0
2007-12-14 13:14:00,3.60022,3.60471,3.59247,3.60154,9380000.0
2007-12-14 13:15:00,3.59811,3.60406,3.59683,3.59907,7880000.0
2007-12-14 13:16:00,3.59962,3.60271,3.5937,3.59954,5640000.0
2007-12-14 13:17:00,3.59841,3.60333,3.59188,3.6006,6010000.0
2007-12-14 13:18:00,3.60186,3.60415,3.59375,3.60415,7130000.0
2007-12-14 13:19:00,3.59854,3.60291,3.59854,3.60004,3010000.0
2007-12-14 13:20:00,3.59918,3.59973,3.59143,3.59726,5260000.0
2007-12-14 13:21:00,3.60268,3.60691,3.59568,3.6041,6770000.0
2007-12-14 13:22:00,3.60114,3.6031,3.58911,3.59935,6380000.0
2007-12-14 13:23:00,3.59957,3.6052,3.59688,3.60171,6400000.0
2007-12-14 13:24:00,3.59815,3.60699,3.59677,3.60658,4140000.0
2007-12-14 13:25:00,3.60481,3.60497,3.59442,3.60427,6750000.0
2007-12-14 13:26:00,3.60497,3.60497,3.59803,3.60376,6000000.0
2007-12-14 13:27:00,3.60291,3.60291,3.59096,3.60063,6750000.0
2007-12-14 13:28:00,3.60238,3.60579,3.59937,3.60579,6400000.0
2007-12-14 13:29:00,3.60355,3.60619,3.60035,3.60619,4140000.0
2007-12-14 13:30:00,3.60097,3.60536,3.59955,3.60384,7140000.0
2007-12-14 13:31:00,3.60067,3.60566,3.60067,3.60566,4510000.0
2007-12-14 13:32:00,3.60212,3.60527,3.59289,3.60516,4150000.0
2007-12-14 13:33:00,3.60084,3.60651,3.59457,3.6021,11640000.0
2007-12-14 13:34:00,3.60327,3.60964,3.60097,3.60227,7140000.0
2007-12-14 13:35:00,3.60355,3.60688,3.59593,3.60508,4520000.0
2007-12-14 13:36:00,3.60052,3.60748,3.59895,3.60531,6390000.0
2007-12-14 13:37:00,3.60505,3.606,3.59037,3.606,7130000.0
2007-12-14 13:38:00,3.60552,3.60634,3.60246,3.60246,4880000.0
2007-12-14 13:39:00,3.60419,3.60629,3.5995,3.60031,4510000.0
2007-12-14 13:40:00,3.59826,3.6091,3.59738,3.6091,7130000.0
2007-12-14 13:41:00,3.6094,3.6094,3.59924,3.59924,5270000.0
2007-12-14 13:42:00,3.60187,3.60851,3.59073,3.60851,5640000.0
2007-12-14 13:43:00,3.60606,3.61221,3.60213,3.61112,6380000.0
2007-12-14 13:44:00,3.6101,3.6107,3.60154,3.60407,8650000.0
2007-12-14 13:45:00,3.61013,3.61046,3.60203,3.60625,6780000.0
2007-12-14 13:46:00,3.60468,3.61158,3.6012,3.61127,9760000.0
2007-12-14 13:47:00,3.60685,3.61136,3.59934,3.60764,5260000.0
2007-12-14 13:48:00,3.60432,3.61503,3.60432,3.61387,6010000.0
2007-12-14 13:49:00,3.60498,3.6119,3.6044,3.6112,5260000.0
2007-12-14 13:50:00,3.61108,3.61119,3.59982,3.61119,7520000.0
2007-12-14 13:51:00,3.61314,3.61314,3.60738,3.60962,4890000.0
2007-12-14 13:52:00,3.60728,3.61112,3.59601,3.60324,6010000.0
2007-12-14 13:53:00,3.60829,3.61477,3.6044,3.60649,7540000.0
2007-12-14 13:54:00,3.61209,3.61209,3.59971,3.60156,13900000.0
2007-12-14 13:55:00,3.61107,3.61185,3.60539,3.61169,6020000.0
2007-12-14 13:56:00,3.6113,3.61228,3.60571,3.61228,3400000.0
2007-12-14 13:57:00,3.60536,3.60636,3.59736,3.60482,6380000.0
2007-12-14 13:58:00,3.60394,3.61256,3.60394,3.61167,6380000.0
2007-12-14 13:59:00,3.60652,3.61113,3.60255,3.60705,6770000.0
2007-12-14 14:00:00,3.60856,3.6106,3.59915,3.60936,12010000.0
2007-12-14 14:01:00,3.6024,3.61061,3.59926,3.61061,5250000.0
2007-12-14 14:02:00,3.60525,3.6094,3.59694,3.60608,6020000.0
2007-12-14 14:03:00,3.61009,3.6119,3.59591,3.61078,12020000.0
2007-12-14 14:04:00,3.61269,3.61269,3.60241,3.60328,4510000.0
2007-12-14 14:05:00,3.6077,3.61229,3.60232,3.61228,5630000.0
2007-12-14 14:06:00,3.61046,3.61046,3.59792,3.60491,9390000.0
2007-12-14 14:07:00,3.61079,3.6131,3.60378,3.61309,6400000.0
2007-12-14 14:08:00,3.6028,3.6086,3.60217,3.6086,4520000.0
2007-12-14 14:09:00,3.60584,3.6106,3.60174,3.60642,5640000.0
2007-12-14 14:10:00,3.60982,3.60982,3.59647,3.60436,6030000.0
2007-12-14 14:11:00,3.60888,3.60995,3.59862,3.60633,7510000.0
2007-12-14 14:12:00,3.60505,3.60988,3.59938,3.60988,6020000.0
2007-12-14 14:13:00,3.60593,3.6082,3.59341,3.6082,5280000.0
2007-12-14 14:14:00,3.61044,3.61095,3.6007,3.60903,4140000.0
2007-12-14 14:15:00,3.60959,3.60975,3.60455,3.60478,9020000.0
2007-12-14 14:16:00,3.61128,3.61272,3.60379,3.61272,4910000.0
2007-12-14 14:17:00,3.61152,3.61152,3.60221,3.61136,6010000.0
2007-12-14 14:18:00,3.6016,3.61195,3.59813,3.6097,6750000.0
2007-12-14 14:19:00,3.61186,3.61186,3.60455,3.60678,5260000.0
2007-12-14 14:20:00,3.60039,3.60877,3.60039,3.60049,4510000.0
2007-12-14 14:21:00,3.60745,3.61323,3.60502,3.61202,6020000.0
2007-12-14 14:22:00,3.60574,3.6133,3.60125,3.60674,6400000.0
2007-12-14 14:23:00,3.60555,3.6087,3.60018,3.60492,7140000.0
2007-12-14 14:24:00,3.60568,3.61052,3.59928,3.60908,9760000.0
2007-12-14 14:25:00,3.60992,3.61147,3.60214,3.60249,10540000.0
2007-12-14 14:26:00,3.60297,3.60922,3.60282,3.60473,4520000.0
2007-12-14 14:27:00,3.61109,3.61156,3.60174,3.61156,5270000.0
2007-12-14 14:28:00,3.60403,3.60898,3.59956,3.60624,6770000.0
2007-12-14 14:29:00,3.60942,3.61109,3.60436,3.61109,3770000.0
2007-12-14 14:30:00,3.61073,3.61117,3.60299,3.6109,8630000.0
2007-12-14 14:31:00,3.60718,3.61196,3.6054,3.60642,5650000.0
2007-12-14 14:32:00,3.60166,3.61129,3.60048,3.61129,7890000.0
2007-12-14 14:33:00,3.60853,3.60853,3.59696,3.60745,7510000.0
2007-12-14 14:34:00,3.60471,3.61024,3.60471,3.61024,5260000.0
2007-12-14 14:35:00,3.60871,3.60939,3.59858,3.60939,5270000.0
2007-12-14 14:36:00,3.60854,3.60854,3.59822,3.60637,6390000.0
2007-12-14 14:37:00,3.60471,3.6091,3.60448,3.60448,4510000.0
2007-12-14 14:38:00,3.60681,3.60832,3.59719,3.60832,6390000.0
2007-12-14 14:39:00,3.60318,3.61023,3.60318,3.60881,4890000.0
2007-12-14 14:40:00,3.60597,3.60865,3.60328,3.60865,4510000.0
2007-12-14 14:41:00,3.60554,3.61124,3.60038,3.61032,4880000.0
2007-12-14 14:42:00,3.61074,3.61137,3.60151,3.60828,7880000.0
2007-12-14 14:43:00,3.61079,3.61079,3.59437,3.60887,6390000.0
2007-12-14 14:44:00,3.61105,3.61374,3.6026,3.61077,9770000.0
2007-12-14 14:45:00,3.60915,3.61047,3.59719,3.61047,7510000.0
2007-12-14 14:46:00,3.61139,3.6121,3.59874,3.60558,4530000.0
2007-12-14 14:47:00,3.60419,3.6109,3.59999,3.60916,7510000.0
2007-12-14 14:48:00,3.61148,3.61148,3.60026,3.60822,4150000.0
2007-12-14 14:49:00,3.61247,3.61247,3.60349,3.6102,7140000.0
2007-12-14 14:50:00,3.60587,3.61102,3.60454,3.61102,9030000.0
2007-12-14 14:51:00,3.60622,3.61135,3.60558,3.60558,5260000.0
2007-12-14 14:52:00,3.61137,3.61137,3.60161,3.60161,5260000.0
2007-12-14 14:53:00,3.60481,3.61176,3.60091,3.60667,6010000.0
2007-12-14 14:54:00,3.60611,3.60994,3.59964,3.60877,6010000.0
2007-12-14 14:55:00,3.60999,3.61059,3.60173,3.60855,5650000.0
2007-12-14 14:56:00,3.60085,3.60748,3.5986,3.59998,6010000.0
2007-12-14 14:57:00,3.60698,3.61241,3.60397,3.60959,5650000.0
2007-12-14 14:58:00,3.59879,3.60833,3.59502,3.6,5630000.0
2007-12-14 14:59:00,3.60877,3.61134,3.60087,3.60141,12020000.0
2007-12-14 15:00:00,3.60951,3.61031,3.60257,3.60591,9770000.0
2007-12-14 15:01:00,3.6087,3.60987,3.60306,3.60718,9000000.0
2007-12-14 15:02:00,3.60336,3.6104,3.59991,3.60571,7510000.0
2007-12-14 15:03:00,3.60988,3.60988,3.60022,3.60033,6010000.0
2007-12-14 15:04:00,3.60765,3.61184,3.60127,3.60889,10130000.0
2007-12-14 15:05:00,3.59838,3.60839,3.5969,3.60839,4890000.0
2007-12-14 15:06:00,3.6014,3.60955,3.59888,3.60955,8630000.0
2007-12-14 15:07:00,3.60069,3.60893,3.60069,3.60752,4520000.0
2007-12-14 15:08:00,3.60505,3.60629,3.59531,3.60437,5640000.0
2007-12-14 15:09:00,3.60896,3.60896,3.59867,3.59867,5650000.0
2007-12-14 15:10:00,3.60573,3.60973,3.59986,3.60973,7140000.0
2007-12-14 15:11:00,3.59897,3.60808,3.59897,3.60595,5260000.0
2007-12-14 15:12:00,3.60541,3.60998,3.60485,3.60849,5260000.0
2007-12-14 15:13:00,3.60903,3.60903,3.59749,3.59959,4510000.0
2007-12-14 15:14:00,3.60906,3.60955,3.59921,3.60687,14270000.0
2007-12-14 15:15:00,3.60521,3.6083,3.60108,3.60108,3770000.0
2007-12-14 15:16:00,3.60294,3.60856,3.59903,3.60693,5260000.0
2007-12-14 15:17:00,3.60844,3.60844,3.59799,3.6081,10130000.0
2007-12-14 15:18:00,3.60663,3.60745,3.5917,3.60745,7130000.0
2007-12-14 15:19:00,3.60444,3.60995,3.59923,3.59923,3770000.0
2007-12-14 15:20:00,3.60846,3.60908,3.59869,3.60488,5260000.0
2007-12-14 15:21:00,3.60249,3.60783,3.59411,3.60364,7530000.0
2007-12-14 15:22:00,3.6032,3.60694,3.60048,3.60694,4880000.0
2007-12-14 15:23:00,3.60452,3.605,3.59385,3.605,7510000.0
2007-12-14 15:24:00,3.59406,3.60516,3.59406,3.6037,6760000.0
2007-12-14 15:25:00,3.6053,3.6053,3.59812,3.60084,4880000.0
2007-12-14 15:26:00,3.60511,3.60528,3.59215,3.60448,7130000.0
2007-12-14 15:27:00,3.60138,3.60658,3.59397,3.60025,9400000.0
2007-12-14 15:28:00,3.60146,3.60219,3.59775,3.60154,4510000.0
2007-12-14 15:29:00,3.60184,3.60582,3.59521,3.59521,5630000.0
2007-12-14 15:30:00,3.60475,3.60475,3.59345,3.59791,8640000.0
2007-12-14 15:31:00,3.60215,3.60509,3.59008,3.59753,7510000.0
2007-12-14 15:32:00,3.60255,3.60489,3.59416,3.60489,4510000.0
2007-12-14 15:33:00,3.60355,3.60629,3.59364,3.60629,4510000.0
2007-12-14 15:34:00,3.60209,3.6042,3.59475,3.60253,7510000.0
2007-12-14 15:35:00,3.59667,3.59983,3.59114,3.59753,6020000.0
2007-12-14 15:36:00,3.60578,3.60709,3.59858,3.60219,6390000.0
2007-12-14 15:37:00,3.60815,3.60895,3.59987,3.59987,4890000.0
2007-12-14 15:38:00,3.60437,3.6085,3.59835,3.6085,6390000.0
2007-12-14 15:39:00,3.6085,3.6085,3.59942,3.60708,5260000.0
2007-12-14 15:40:00,3.60818,3.60833,3.59271,3.60739,6760000.0
2007-12-14 15:41:00,3.60526,3.6093,3.597,3.6093,8270000.0
2007-12-14 15:42:00,3.60257,3.60763,3.60155,3.60195,5260000.0
2007-12-14 15:43:00,3.59997,3.60755,3.59997,3.60706,3770000.0
2007-12-14 15:44:00,3.60247,3.60854,3.597,3.60732,7880000.0
2007-12-14 15:45:00,3.60546,3.60645,3.59395,3.60645,4880000.0
2007-12-14 15:46:00,3.60998,3.60998,3.59693,3.60911,6010000.0
2007-12-14 15:47:00,3.60227,3.611,3.60227,3.60851,5280000.0
2007-12-14 15:48:00,3.60753,3.61146,3.60645,3.61104,6760000.0
2007-12-14 15:49:00,3.60789,3.6099,3.60266,3.60306,5250000.0
2007-12-14 15:50:00,3.60873,3.61038,3.59741,3.61038,4520000.0
2007-12-14 15:51:00,3.60715,3.61144,3.60561,3.60986,6410000.0
2007-12-14 15:52:00,3.60718,3.61135,3.60496,3.61135,5640000.0
2007-12-14 15:53:00,3.60402,3.6129,3.60254,3.60254,7880000.0
2007-12-14 15:54:00,3.60344,3.60895,3.60344,3.60649,7510000.0
2007-12-14 15:55:00,3.608,3.61177,3.6013,3.61151,4890000.0
2007-12-14 15:56:00,3.60959,3.61052,3.60621,3.61052,4150000.0
2007-12-14 15:57:00,3.60747,3.61234,3.60589,3.61234,4890000.0
2007-12-14 15:58:00,3.6102,3.61174,3.60715,3.61174,7140000.0
2007-12-14 15:59:00,3.60941,3.61383,3.6068,3.61181,10890000.0
2007-12-14 16:00:00,3.61181,3.61181,3.59657,3.60702,4520000.0
2007-12-14 16:01:00,3.60633,3.61297,3.59986,3.6066,9390000.0
2007-12-14 16:02:00,3.6053,3.61073,3.6053,3.60989,4890000.0
2007-12-14 16:03:00,3.60813,3.61323,3.60806,3.60997,5630000.0
2007-12-14 16:04:00,3.60737,3.61181,3.60228,3.61181,5270000.0
2007-12-14 16:05:00,3.60764,3.61067,3.60084,3.61067,5640000.0
2007-12-14 16:06:00,3.61212,3.61342,3.60428,3.60882,9390000.0
2007-12-14 16:07:00,3.6115,3.61224,3.6052,3.61224,5260000.0
2007-12-14 16:08:00,3.60949,3.61315,3.60275,3.61089,6400000.0
2007-12-14 16:09:00,3.60713,3.61182,3.60569,3.61182,6770000.0
2007-12-14 16:10:00,3.61185,3.61207,3.58948,3.61207,10910000.0
2007-12-14 16:11:00,3.61307,3.61307,3.60653,3.612,7140000.0
2007-12-14 16:12:00,3.60439,3.61319,3.60439,3.61237,6790000.0
2007-12-14 16:13:00,3.61108,3.6138,3.6075,3.6138,5640000.0
2007-12-14 16:14:00,3.61298,3.61405,3.59939,3.61014,5250000.0
2007-12-14 16:15:00,3.61342,3.61342,3.60563,3.60563,5260000.0
2007-12-14 16:16:00,3.61442,3.61592,3.61034,3.61564,6030000.0
2007-12-14 16:17:00,3.61152,3.61481,3.60808,3.61377,4880000.0
2007-12-14 16:18:00,3.60585,3.61673,3.59959,3.613,9760000.0
2007-12-14 16:19:00,3.61516,3.61542,3.60822,3.61344,4890000.0
2007-12-14 16:20:00,3.6108,3.61106,3.59841,3.61106,6020000.0
2007-12-14 16:21:00,3.61629,3.61629,3.60554,3.61004,5640000.0
2007-12-14 16:22:00,3.61111,3.61478,3.60454,3.61441,4140000.0
2007-12-14 16:23:00,3.6156,3.61624,3.61241,3.61539,6390000.0
2007-12-14 16:24:00,3.61272,3.61615,3.60767,3.61481,6780000.0
2007-12-14 16:25:00,3.60991,3.61686,3.60286,3.61686,4890000.0
2007-12-14 16:26:00,3.61612,3.61791,3.60848,3.6126,5630000.0
2007-12-14 16:27:00,3.60997,3.61785,3.60646,3.61588,12020000.0
2007-12-14 16:28:00,3.61483,3.61483,3.60782,3.61442,7510000.0
2007-12-14 16:29:00,3.6155,3.6155,3.60901,3.61166,4890000.0
2007-12-14 16:30:00,3.61563,3.61563,3.60739,3.61232,7130000.0
2007-12-14 16:31:00,3.6015,3.61355,3.59947,3.60892,10530000.0
2007-12-14 16:32:00,3.61492,3.61501,3.60689,3.61103,5630000.0
2007-12-14 16:33:00,3.61076,3.61551,3.6085,3.61551,5640000.0
2007-12-14 16:34:00,3.61398,3.61608,3.60595,3.61608,4890000.0
2007-12-14 16:35:00,3.61279,3.61622,3.60418,3.60612,12400000.0
2007-12-14 16:36:00,3.61422,3.61422,3.59972,3.60437,7880000.0
2007-12-14 16:37:00,3.61174,3.61578,3.60909,3.60909,4530000.0
2007-12-14 16:38:00,3.60946,3.6125,3.60227,3.61241,9780000.0
2007-12-14 16:39:00,3.60883,3.61381,3.60646,3.61381,7890000.0
2007-12-14 16:40:00,3.60899,3.61346,3.60361,3.61346,6010000.0
2007-12-14 16:41:00,3.60743,3.61315,3.60195,3.61315,7130000.0
2007-12-14 16:42:00,3.61094,3.6156,3.60596,3.61193,4520000.0
2007-12-14 16:43:00,3.60882,3.6154,3.60882,3.61502,4140000.0
2007-12-14 16:44:00,3.61042,3.61468,3.60495,3.61468,5260000.0
2007-12-14 16:45:00,3.61161,3.61401,3.60494,3.61035,7500000.0
2007-12-14 16:46:00,3.60516,3.61436,3.60516,3.61436,5660000.0
2007-12-14 16:47:00,3.61096,3.61536,3.60884,3.60991,7500000.0
2007-12-14 16:48:00,3.60466,3.61471,3.60466,3.61332,3770000.0
2007-12-14 16:49:00,3.60937,3.61456,3.60186,3.61248,7150000.0
2007-12-14 16:50:00,3.61599,3.61599,3.61022,3.61391,5250000.0
2007-12-14 16:51:00,3.61123,3.61466,3.60334,3.61405,6390000.0
2007-12-14 16:52:00,3.60621,3.61578,3.60525,3.61475,7140000.0
2007-12-14 16:53:00,3.6139,3.61513,3.60936,3.60936,5270000.0
2007-12-14 16:54:00,3.60485,3.61548,3.60485,3.61096,5650000.0
2007-12-14 16:55:00,3.61513,3.61513,3.60477,3.61381,4890000.0
2007-12-14 16:56:00,3.61036,3.61194,3.60504,3.60598,6010000.0
2007-12-14 16:57:00,3.61173,3.61611,3.60581,3.60581,3770000.0
2007-12-14 16:58:00,3.6105,3.61589,3.61001,3.61499,6760000.0
2007-12-14 16:59:00,3.6152,3.61623,3.60472,3.6146,8290000.0
2007-12-14 17:00:00,3.61603,3.61741,3.60617,3.6077,7150000.0
2007-12-14 17:01:00,3.61678,3.61678,3.59699,3.61208,7510000.0
2007-12-14 17:02:00,3.6147,3.61624,3.60734,3.61122,6010000.0
2007-12-14 17:03:00,3.61106,3.61644,3.60758,3.61214,4880000.0
2007-12-14 17:04:00,3.61112,3.61434,3.60445,3.6088,6380000.0
2007-12-14 17:05:00,3.60923,3.61351,3.60725,3.60914,5260000.0
2007-12-14 17:06:00,3.61177,3.61177,3.59963,3.60394,7890000.0
2007-12-14 17:07:00,3.61379,3.61534,3.60864,3.61317,9010000.0
2007-12-14 17:08:00,3.60864,3.61363,3.60339,3.61113,5640000.0
2007-12-14 17:09:00,3.61445,3.61474,3.60279,3.61238,8270000.0
2007-12-14 17:10:00,3.61419,3.61419,3.60526,3.61325,5270000.0
2007-12-14 17:11:00,3.60804,3.61027,3.59254,3.61027,6760000.0
2007-12-14 17:12:00,3.61318,3.61471,3.60965,3.61114,5640000.0
2007-12-14 17:13:00,3.61564,3.61668,3.61025,3.61272,4890000.0
2007-12-14 17:14:00,3.60961,3.61366,3.60499,3.61105,10540000.0
2007-12-14 17:15:00,3.616,3.61641,3.60833,3.61259,11640000.0
2007-12-14 17:16:00,3.60556,3.61411,3.60414,3.61345,7140000.0
2007-12-14 17:17:00,3.61529,3.61529,3.60807,3.61494,5640000.0
2007-12-14 17:18:00,3.61593,3.61701,3.60575,3.60575,4890000.0
2007-12-14 17:19:00,3.60443,3.6131,3.60443,3.61298,5260000.0
2007-12-14 17:20:00,3.61465,3.6159,3.60681,3.61426,4880000.0
2007-12-14 17:21:00,3.6092,3.61166,3.60042,3.60875,7140000.0
2007-12-14 17:22:00,3.60766,3.61106,3.60014,3.60978,12400000.0
2007-12-14 17:23:00,3.61026,3.61026,3.6036,3.60873,5260000.0
2007-12-14 17:24:00,3.60257,3.60768,3.59922,3.60768,9040000.0
2007-12-14 17:25:00,3.60426,3.60969,3.59836,3.59836,7880000.0
2007-12-14 17:26:00,3.60605,3.60629,3.59962,3.60462,5270000.0
2007-12-14 17:27:00,3.60555,3.60555,3.59887,3.60042,9380000.0
2007-12-14 17:28:00,3.5955,3.60616,3.59381,3.60303,7510000.0
2007-12-14 17:29:00,3.60334,3.60511,3.59454,3.60456,7510000.0
2007-12-14 17:30:00,3.60462,3.60462,3.59238,3.59502,6010000.0
2007-12-14 17:31:00,3.60454,3.6055,3.59606,3.59895,6770000.0
2007-12-14 17:32:00,3.60002,3.60467,3.59907,3.60467,6770000.0
2007-12-14 17:33:00,3.60183,3.60532,3.59516,3.60532,12020000.0
2007-12-14 17:34:00,3.60463,3.60552,3.59636,3.59941,4140000.0
2007-12-14 17:35:00,3.6008,3.60405,3.58971,3.60405,9390000.0
2007-12-14 17:36:00,3.60068,3.60401,3.58999,3.59431,4140000.0
2007-12-14 17:37:00,3.59753,3.60517,3.59587,3.59957,6760000.0
2007-12-14 17:38:00,3.59644,3.60474,3.59188,3.60408,13540000.0
2007-12-14 17:39:00,3.60332,3.60406,3.5947,3.60028,8640000.0
2007-12-14 17:40:00,3.60157,3.60607,3.59273,3.60113,10160000.0
2007-12-14 17:41:00,3.60179,3.60473,3.59441,3.59848,6010000.0
2007-12-14 17:42:00,3.59355,3.60392,3.59264,3.59977,12020000.0
2007-12-14 17:43:00,3.59968,3.60422,3.5941,3.59892,12060000.0
2007-12-14 17:44:00,3.60458,3.60458,3.59527,3.59527,4510000.0
2007-12-14 17:45:00,3.60021,3.60427,3.59458,3.60427,9380000.0
2007-12-14 17:46:00,3.60004,3.60577,3.59822,3.60541,4890000.0
2007-12-14 17:47:00,3.60041,3.60347,3.59791,3.60268,7890000.0
2007-12-14 17:48:00,3.60313,3.60313,3.59679,3.59679,3770000.0
2007-12-14 17:49:00,3.6025,3.60382,3.59795,3.60339,4510000.0
2007-12-14 17:50:00,3.59614,3.60464,3.59563,3.59638,6770000.0
2007-12-14 17:51:00,3.59536,3.60478,3.59391,3.59868,7880000.0
2007-12-14 17:52:00,3.60202,3.60211,3.59782,3.60206,7130000.0
2007-12-14 17:53:00,3.60335,3.60451,3.59891,3.60451,6010000.0
2007-12-14 17:54:00,3.60162,3.60382,3.59439,3.60382,6010000.0
2007-12-14 17:55:00,3.59798,3.60412,3.5908,3.60412,9010000.0
2007-12-14 17:56:00,3.60229,3.60428,3.59139,3.59709,6030000.0
2007-12-14 17:57:00,3.59823,3.60364,3.59338,3.59636,8660000.0
2007-12-14 17:58:00,3.60183,3.60321,3.59328,3.60264,10140000.0
2007-12-14 17:59:00,3.602,3.60379,3.5929,3.60379,11280000.0
2007-12-14 18:00:00,3.60389,3.60799,3.5962,3.5971,14270000.0
2007-12-14 18:01:00,3.60261,3.60313,3.59734,3.59816,4880000.0
2007-12-14 18:02:00,3.60171,3.60398,3.58957,3.60398,9790000.0
2007-12-14 18:03:00,3.60226,3.60468,3.59528,3.59549,4900000.0
2007-12-14 18:04:00,3.60177,3.60461,3.59383,3.59814,10520000.0
2007-12-14 18:05:00,3.60349,3.60411,3.59306,3.60407,11250000.0
2007-12-14 18:06:00,3.6009,3.60605,3.59437,3.60566,7510000.0
2007-12-14 18:07:00,3.60089,3.60495,3.59033,3.59567,4900000.0
2007-12-14 18:08:00,3.59942,3.60386,3.59057,3.60386,6770000.0
2007-12-14 18:09:00,3.60244,3.60441,3.59982,3.60409,4510000.0
2007-12-14 18:10:00,3.60481,3.60581,3.59595,3.60508,5260000.0
2007-12-14 18:11:00,3.60358,3.60358,3.59649,3.59954,4510000.0
2007-12-14 18:12:00,3.60021,3.60192,3.58922,3.6012,10900000.0
2007-12-14 18:13:00,3.60371,3.60485,3.59676,3.59968,4880000.0
2007-12-14 18:14:00,3.60479,3.60479,3.59402,3.60315,9410000.0
2007-12-14 18:15:00,3.59718,3.60316,3.58884,3.60316,7520000.0
2007-12-14 18:16:00,3.59464,3.60387,3.59464,3.60265,9020000.0
2007-12-14 18:17:00,3.59915,3.60504,3.5955,3.60504,4140000.0
2007-12-14 18:18:00,3.60373,3.60382,3.59596,3.60382,4510000.0
2007-12-14 18:19:00,3.59657,3.60498,3.59525,3.59829,7500000.0
2007-12-14 18:20:00,3.59522,3.60212,3.59522,3.59629,4510000.0
2007-12-14 18:21:00,3.59898,3.60023,3.58925,3.59778,12020000.0
2007-12-14 18:22:00,3.6022,3.6022,3.58588,3.60156,6760000.0
2007-12-14 18:23:00,3.60287,3.60287,3.59657,3.59867,4880000.0
2007-12-14 18:24:00,3.60217,3.60217,3.58992,3.60204,16520000.0
2007-12-14 18:25:00,3.5997,3.60347,3.59512,3.59808,7880000.0
2007-12-14 18:26:00,3.60442,3.60526,3.59474,3.59967,10510000.0
2007-12-14 18:27:00,3.5984,3.60207,3.59651,3.60149,3400000.0
2007-12-14 18:28:00,3.60382,3.60402,3.5974,3.6025,4510000.0
2007-12-14 18:29:00,3.60521,3.60805,3.5962,3.60433,7510000.0
2007-12-14 18:30:00,3.60503,3.60533,3.59775,3.60489,6390000.0
2007-12-14 18:31:00,3.59916,3.60468,3.59916,3.60347,6010000.0
2007-12-14 18:32:00,3.604,3.60431,3.59295,3.59295,4890000.0
2007-12-14 18:33:00,3.60062,3.6046,3.59457,3.60378,7510000.0
2007-12-14 18:34:00,3.59652,3.60542,3.59652,3.60514,6010000.0
2007-12-14 18:35:00,3.5986,3.60507,3.59797,3.60507,9390000.0
2007-12-14 18:36:00,3.60036,3.60345,3.59235,3.60345,3770000.0
2007-12-14 18:37:00,3.59882,3.60223,3.59315,3.59977,10530000.0
2007-12-14 18:38:00,3.59979,3.60456,3.59793,3.59985,10160000.0
2007-12-14 18:39:00,3.60427,3.60427,3.59216,3.60386,7510000.0
2007-12-14 18:40:00,3.59773,3.60436,3.59679,3.60003,5260000.0
2007-12-14 18:41:00,3.60426,3.6064,3.59955,3.60511,4520000.0
2007-12-14 18:42:00,3.59881,3.60314,3.59342,3.59971,9000000.0
2007-12-14 18:43:00,3.60462,3.60462,3.59796,3.60335,4880000.0
2007-12-14 18:44:00,3.60547,3.60559,3.59665,3.60382,3400000.0
2007-12-14 18:45:00,3.60004,3.60496,3.59455,3.60496,7140000.0
2007-12-14 18:46:00,3.60198,3.60811,3.59796,3.60644,8250000.0
2007-12-14 18:47:00,3.604,3.60512,3.58998,3.60363,5270000.0
2007-12-14 18:48:00,3.59907,3.60446,3.59862,3.60384,5650000.0
2007-12-14 18:49:00,3.59835,3.60313,3.59255,3.60313,5640000.0
2007-12-14 18:50:00,3.59858,3.60592,3.59518,3.59985,7890000.0
2007-12-14 18:51:00,3.60374,3.60413,3.59405,3.59998,4150000.0
2007-12-14 18:52:00,3.6006,3.60458,3.59152,3.60458,7880000.0
2007-12-14 18:53:00,3.60388,3.60851,3.59684,3.59684,9390000.0
2007-12-14 18:54:00,3.60312,3.60921,3.6018,3.60529,9760000.0
2007-12-14 18:55:00,3.59293,3.60375,3.59293,3.60101,5260000.0
2007-12-14 18:56:00,3.59943,3.60454,3.59679,3.60394,6020000.0
2007-12-14 18:57:00,3.6058,3.6058,3.59174,3.59174,4510000.0
2007-12-14 18:58:00,3.6019,3.60669,3.59598,3.60407,7880000.0
2007-12-14 18:59:00,3.60162,3.60858,3.60132,3.60503,6760000.0
2007-12-14 19:00:00,3.61113,3.61113,3.59938,3.61068,10520000.0
2007-12-14 19:01:00,3.61018,3.61077,3.60207,3.60735,4890000.0
2007-12-14 19:02:00,3.60755,3.61153,3.60506,3.61053,5650000.0
2007-12-14 19:03:00,3.59005,3.61096,3.59005,3.61096,4890000.0
2007-12-14 19:04:00,3.60999,3.60999,3.59752,3.60231,6400000.0
2007-12-14 19:05:00,3.61087,3.61087,3.60067,3.60889,4890000.0
2007-12-14 19:06:00,3.60867,3.60923,3.60015,3.60776,4510000.0
2007-12-14 19:07:00,3.60631,3.61004,3.6006,3.61004,7530000.0
2007-12-14 19:08:00,3.59394,3.60781,3.59394,3.60242,3380000.0
2007-12-14 19:09:00,3.60939,3.60992,3.60516,3.60539,4510000.0
2007-12-14 19:10:00,3.60687,3.61134,3.60085,3.60689,6380000.0
2007-12-14 19:11:00,3.6069,3.60869,3.6013,3.60869,3390000.0
2007-12-14 19:12:00,3.60976,3.6102,3.59886,3.6102,9020000.0
2007-12-14 19:13:00,3.59972,3.60944,3.59972,3.60787,4890000.0
2007-12-14 19:14:00,3.60638,3.6115,3.60259,3.6115,4880000.0
2007-12-14 19:15:00,3.61015,3.61073,3.60046,3.60434,5640000.0
2007-12-14 19:17:00,3.60164,3.61017,3.60164,3.60896,3750000.0
2007-12-14 19:18:00,3.60296,3.60603,3.59199,3.60603,4510000.0
2007-12-14 19:19:00,3.60952,3.61098,3.60293,3.61098,6010000.0
2007-12-14 19:20:00,3.60519,3.61089,3.60131,3.60131,4520000.0
2007-12-14 19:21:00,3.60471,3.60997,3.60451,3.60493,3010000.0
2007-12-14 19:22:00,3.60932,3.61059,3.60051,3.60902,7900000.0
2007-12-14 19:23:00,3.60504,3.60665,3.5895,3.60665,6400000.0
2007-12-14 19:24:00,3.61155,3.61155,3.60445,3.60967,6390000.0
2007-12-14 19:25:00,3.60546,3.60944,3.59858,3.60446,6010000.0
2007-12-14 19:26:00,3.60481,3.61433,3.60133,3.61095,6400000.0
2007-12-14 19:27:00,3.61064,3.61064,3.60373,3.60657,4510000.0
2007-12-14 19:28:00,3.60657,3.61001,3.5964,3.60685,5630000.0
2007-12-14 19:29:00,3.6084,3.61027,3.60052,3.60091,7150000.0
2007-12-14 19:30:00,3.60491,3.61236,3.60006,3.60634,10540000.0
2007-12-14 19:31:00,3.60867,3.60987,3.60185,3.60987,5260000.0
2007-12-14 19:32:00,3.60467,3.61056,3.60467,3.6094,5630000.0
2007-12-14 19:33:00,3.60685,3.60685,3.59339,3.60218,6380000.0
2007-12-14 19:34:00,3.61015,3.61015,3.60931,3.60931,3760000.0
2007-12-14 19:35:00,3.60457,3.60973,3.60248,3.60375,7140000.0
2007-12-14 19:36:00,3.60912,3.60977,3.60296,3.60535,6770000.0
2007-12-14 19:37:00,3.60536,3.6102,3.59902,3.60733,4890000.0
2007-12-14 19:38:00,3.60792,3.60794,3.59627,3.60371,6780000.0
2007-12-14 19:39:00,3.60533,3.61181,3.60198,3.60198,4880000.0
2007-12-14 19:40:00,3.60469,3.60965,3.60129,3.60965,5640000.0
2007-12-14 19:41:00,3.60931,3.61078,3.60005,3.60967,4150000.0
2007-12-14 19:42:00,3.60608,3.61265,3.60526,3.60655,7140000.0
2007-12-14 19:43:00,3.61169,3.61169,3.59984,3.60743,4140000.0
2007-12-14 19:44:00,3.60643,3.61133,3.6052,3.61096,7130000.0
2007-12-14 19:45:00,3.60446,3.61752,3.60446,3.61312,15410000.0
2007-12-14 19:46:00,3.60194,3.6105,3.6008,3.61002,8270000.0
2007-12-14 19:47:00,3.60816,3.61251,3.60369,3.60369,5650000.0
2007-12-14 19:48:00,3.60648,3.60648,3.59628,3.60497,4890000.0
2007-12-14 19:49:00,3.6007,3.60722,3.5986,3.60257,4150000.0
2007-12-14 19:50:00,3.60387,3.60387,3.60387,3.60387,750000.0
2007-12-14 19:51:00,3.60245,3.60922,3.59861,3.59861,5270000.0
2007-12-14 19:52:00,3.60274,3.6092,3.59846,3.60204,4510000.0
2007-12-14 19:53:00,3.60104,3.60755,3.60023,3.60211,4140000.0
2007-12-14 19:54:00,3.60511,3.60741,3.59885,3.60061,5260000.0
2007-12-14 19:55:00,3.60524,3.61225,3.60033,3.60704,8630000.0
2007-12-14 19:56:00,3.60844,3.60884,3.60207,3.60884,4150000.0
2007-12-14 19:57:00,3.6077,3.61004,3.59932,3.60236,4510000.0
2007-12-14 19:58:00,3.6046,3.60542,3.5939,3.60209,5630000.0
2007-12-14 19:59:00,3.60886,3.60886,3.60233,3.60328,6760000.0
2007-12-14 20:00:00,3.60545,3.61034,3.60226,3.60732,6760000.0
2007-12-14 20:01:00,3.6046,3.60681,3.60004,3.60571,4890000.0
2007-12-14 20:02:00,3.60902,3.60902,3.59977,3.60647,6760000.0
2007-12-14 20:03:00,3.60618,3.60618,3.59466,3.59466,9010000.0
2007-12-14 20:04:00,3.60747,3.60794,3.60101,3.6068,7520000.0
2007-12-14 20:05:00,3.59918,3.60724,3.59918,3.60702,5260000.0
2007-12-14 20:06:00,3.60258,3.60784,3.6008,3.6008,3750000.0
2007-12-14 20:07:00,3.60695,3.60727,3.59885,3.60727,5630000.0
2007-12-14 20:08:00,3.59975,3.60327,3.59635,3.60325,5260000.0
2007-12-14 20:09:00,3.60574,3.60719,3.60077,3.60719,5260000.0
2007-12-14 20:10:00,3.60681,3.60689,3.60087,3.60199,6750000.0
2007-12-14 20:12:00,3.60734,3.60805,3.6014,3.6014,3010000.0
2007-12-14 20:13:00,3.60405,3.60573,3.59565,3.6002,4890000.0
2007-12-14 20:14:00,3.60252,3.60774,3.59547,3.60774,9420000.0
2007-12-14 20:15:00,3.60952,3.60986,3.60022,3.60887,6760000.0
2007-12-14 20:16:00,3.60669,3.60736,3.60614,3.60614,3390000.0
2007-12-14 20:17:00,3.60744,3.60744,3.60235,3.60235,3380000.0
2007-12-14 20:18:00,3.60444,3.60713,3.602,3.60713,4130000.0
2007-12-14 20:19:00,3.59718,3.60689,3.59565,3.60689,4890000.0
2007-12-14 20:20:00,3.60698,3.60948,3.6001,3.60484,5650000.0
2007-12-14 20:21:00,3.60806,3.60878,3.59848,3.60878,4140000.0
2007-12-14 20:22:00,3.60605,3.60812,3.60317,3.6051,5270000.0
2007-12-14 20:23:00,3.59994,3.60656,3.59769,3.59769,5250000.0
2007-12-14 20:24:00,3.59369,3.60173,3.59319,3.60072,5260000.0
2007-12-14 20:25:00,3.60007,3.60591,3.59757,3.59955,6400000.0
2007-12-14 20:26:00,3.60208,3.60628,3.59973,3.60628,7140000.0
2007-12-14 20:27:00,3.6007,3.60639,3.59833,3.60639,7520000.0
2007-12-14 20:28:00,3.59634,3.60398,3.59634,3.59855,5640000.0
2007-12-14 20:29:00,3.59175,3.60193,3.59175,3.60072,4510000.0
2007-12-14 20:30:00,3.60634,3.60974,3.60116,3.60833,6770000.0
2007-12-14 20:31:00,3.60324,3.60598,3.59685,3.59685,6010000.0
2007-12-14 20:32:00,3.60769,3.60904,3.59894,3.59894,2260000.0
2007-12-14 20:33:00,3.60556,3.60719,3.59758,3.60707,4890000.0
2007-12-14 20:34:00,3.60228,3.60598,3.59309,3.59734,8280000.0
2007-12-14 20:35:00,3.60696,3.60696,3.59905,3.6053,4890000.0
2007-12-14 20:36:00,3.60615,3.60672,3.60273,3.60638,3390000.0
2007-12-14 20:37:00,3.6044,3.60644,3.60232,3.60329,4510000.0
2007-12-14 20:38:00,3.60634,3.60893,3.5997,3.60715,4890000.0
2007-12-14 20:39:00,3.5947,3.60668,3.5947,3.60668,5250000.0
2007-12-14 20:40:00,3.60552,3.60643,3.60056,3.60096,6400000.0
2007-12-14 20:41:00,3.60627,3.60627,3.60201,3.60546,3760000.0
2007-12-14 20:42:00,3.60843,3.60907,3.60381,3.60832,5640000.0
2007-12-14 20:43:00,3.60155,3.6112,3.60155,3.60936,4910000.0
2007-12-14 20:44:00,3.60471,3.60953,3.59611,3.60932,8660000.0
2007-12-14 20:45:00,3.61001,3.61001,3.59967,3.59986,7510000.0
2007-12-14 20:46:00,3.60942,3.61327,3.60336,3.61206,6390000.0
2007-12-14 20:47:00,3.61281,3.61645,3.60941,3.61521,3770000.0
2007-12-14 20:48:00,3.60978,3.61076,3.60201,3.60201,4140000.0
2007-12-14 20:49:00,3.60376,3.61097,3.60187,3.61097,3760000.0
2007-12-14 20:50:00,3.60172,3.61048,3.60046,3.61048,7140000.0
2007-12-14 20:51:00,3.60811,3.6131,3.6058,3.61226,4880000.0
2007-12-14 20:52:00,3.60633,3.61454,3.60406,3.6052,10510000.0
2007-12-14 20:53:00,3.60473,3.60904,3.59603,3.60293,9020000.0
2007-12-14 20:54:00,3.61139,3.61139,3.59785,3.60786,5270000.0
2007-12-14 20:55:00,3.61112,3.61221,3.60433,3.61046,6390000.0
2007-12-14 20:56:00,3.61175,3.61308,3.60364,3.61179,5250000.0
2007-12-14 20:57:00,3.60725,3.61215,3.60184,3.61079,4890000.0
2007-12-14 20:58:00,3.61192,3.61271,3.60364,3.61153,7160000.0
2007-12-14 20:59:00,3.61038,3.61038,3.59924,3.60483,4520000.0
2007-12-14 21:00:00,3.61371,3.61371,3.60479,3.61088,7150000.0
2007-12-14 21:01:00,3.61301,3.61523,3.60631,3.60631,4150000.0
2007-12-14 21:02:00,3.60408,3.61346,3.60408,3.61156,6760000.0
2007-12-14 21:03:00,3.60858,3.61256,3.60713,3.61017,3010000.0
2007-12-14 21:04:00,3.61023,3.61152,3.60008,3.60381,9410000.0
2007-12-14 21:05:00,3.60696,3.61413,3.60377,3.61077,5640000.0
2007-12-14 21:06:00,3.60471,3.61128,3.60215,3.61128,9770000.0
2007-12-14 21:07:00,3.61026,3.61135,3.6012,3.60571,7150000.0
2007-12-14 21:08:00,3.60181,3.61176,3.60119,3.60119,4910000.0
2007-12-14 21:09:00,3.60994,3.61043,3.59763,3.60339,4520000.0
2007-12-14 21:10:00,3.61147,3.61147,3.604,3.61078,6390000.0
2007-12-14 21:11:00,3.60994,3.61169,3.5973,3.61,7880000.0
2007-12-14 21:12:00,3.6062,3.61273,3.60579,3.60579,8290000.0
2007-12-14 21:13:00,3.60507,3.61245,3.60507,3.61111,3390000.0
2007-12-14 21:14:00,3.61082,3.61155,3.60317,3.61104,6790000.0
2007-12-14 21:15:00,3.60753,3.61383,3.60651,3.61047,7520000.0
2007-12-14 21:16:00,3.61156,3.61249,3.60608,3.60781,6390000.0
2007-12-14 21:17:00,3.60663,3.61284,3.60663,3.60692,3400000.0
2007-12-14 21:18:00,3.61141,3.61141,3.60554,3.61091,4890000.0
2007-12-14 21:19:00,3.60729,3.60999,3.60232,3.60234,4510000.0
2007-12-14 21:20:00,3.60457,3.6116,3.60251,3.608,4510000.0
2007-12-14 21:21:00,3.60791,3.61196,3.60153,3.60936,4520000.0
2007-12-14 21:22:00,3.61009,3.61009,3.60071,3.60539,4130000.0
2007-12-14 21:23:00,3.60949,3.61075,3.60554,3.60731,3390000.0
2007-12-14 21:24:00,3.6084,3.60871,3.60325,3.6074,3400000.0
2007-12-14 21:25:00,3.61001,3.61001,3.59893,3.60819,9780000.0
2007-12-14 21:26:00,3.6073,3.61342,3.6073,3.60972,3750000.0
2007-12-14 21:27:00,3.60927,3.60979,3.6025,3.60542,4140000.0
2007-12-14 21:28:00,3.60822,3.60866,3.59977,3.60385,7890000.0
2007-12-14 21:29:00,3.60847,3.60847,3.5977,3.5977,3010000.0
2007-12-14 21:30:00,3.60767,3.61117,3.60767,3.60935,2270000.0
2007-12-14 21:31:00,3.60509,3.60883,3.60349,3.60506,4530000.0
2007-12-14 21:32:00,3.60568,3.61089,3.60189,3.61089,3020000.0
2007-12-14 21:33:00,3.60689,3.61287,3.60164,3.60264,4510000.0
2007-12-14 21:34:00,3.60977,3.60977,3.60092,3.60092,5630000.0
2007-12-14 21:35:00,3.61082,3.61082,3.60815,3.61016,1880000.0
2007-12-14 21:36:00,3.60588,3.61012,3.60137,3.60137,4890000.0
2007-12-14 21:37:00,3.60658,3.61198,3.60158,3.60968,7890000.0
2007-12-14 21:38:00,3.60157,3.61062,3.60157,3.61043,6020000.0
2007-12-14 21:39:00,3.61042,3.61093,3.60137,3.60137,5640000.0
2007-12-14 21:40:00,3.6041,3.60815,3.59223,3.60654,7520000.0
2007-12-14 21:41:00,3.61149,3.61209,3.60671,3.60671,2640000.0
2007-12-14 21:42:00,3.61032,3.61032,3.60541,3.60541,4890000.0
2007-12-14 21:43:00,3.60959,3.61071,3.60904,3.6105,6020000.0
2007-12-14 21:44:00,3.60456,3.60944,3.60224,3.60944,8290000.0
2007-12-14 21:45:00,3.60215,3.61232,3.60114,3.60666,4140000.0
2007-12-14 21:46:00,3.6099,3.61049,3.60558,3.61049,4890000.0
2007-12-14 21:47:00,3.60457,3.61406,3.60246,3.60322,7520000.0
2007-12-14 21:48:00,3.61007,3.61007,3.59946,3.60947,5260000.0
2007-12-14 21:49:00,3.60839,3.61008,3.60286,3.60464,6400000.0
2007-12-14 21:50:00,3.61038,3.61178,3.60558,3.60558,4510000.0
2007-12-14 21:51:00,3.60618,3.61182,3.60206,3.61012,3380000.0
2007-12-14 21:52:00,3.60582,3.61092,3.60154,3.60866,5640000.0
2007-12-14 21:53:00,3.61088,3.61088,3.60323,3.60537,4890000.0
2007-12-14 21:54:00,3.60898,3.61118,3.60671,3.60761,4520000.0
2007-12-14 21:55:00,3.61048,3.61048,3.59863,3.60911,6020000.0
2007-12-14 21:56:00,3.60957,3.61084,3.60607,3.60978,6010000.0
2007-12-14 21:57:00,3.60943,3.60943,3.60015,3.60905,6030000.0
2007-12-14 21:58:00,3.6105,3.61162,3.60246,3.60902,4890000.0
2007-12-14 21:59:00,3.60962,3.61052,3.60093,3.61046,9030000.0
2007-12-14 22:00:00,3.60628,3.61199,3.60556,3.61056,6770000.0
2007-12-14 22:01:00,3.60918,3.60971,3.60522,3.60522,3750000.0
2007-12-14 22:02:00,3.61039,3.61039,3.60615,3.60615,1130000.0
2007-12-14 22:03:00,3.60925,3.61081,3.60622,3.61045,4900000.0
2007-12-14 22:04:00,3.61003,3.6102,3.59913,3.60338,7140000.0
2007-12-14 22:05:00,3.60977,3.60977,3.59861,3.60907,6030000.0
2007-12-14 22:06:00,3.61092,3.61092,3.60154,3.60533,3770000.0
2007-12-14 22:07:00,3.61043,3.61067,3.60887,3.61026,4140000.0
2007-12-14 22:08:00,3.61103,3.61275,3.60382,3.61273,4890000.0
2007-12-14 22:09:00,3.61247,3.61247,3.60639,3.61077,4890000.0
2007-12-14 22:10:00,3.60691,3.61006,3.59636,3.61006,6020000.0
2007-12-14 22:11:00,3.60951,3.61295,3.60096,3.61139,6780000.0
2007-12-14 22:12:00,3.60348,3.61454,3.60348,3.6131,5260000.0
2007-12-14 22:13:00,3.61048,3.61141,3.60583,3.60973,6020000.0
2007-12-14 22:15:00,3.60959,3.60959,3.59843,3.60176,4520000.0
2007-12-14 22:16:00,3.60989,3.61282,3.60801,3.61152,4140000.0
2007-12-14 22:17:00,3.61067,3.61067,3.60596,3.60995,4510000.0
2007-12-14 22:18:00,3.60601,3.61164,3.60601,3.6075,5640000.0
2007-12-14 22:19:00,3.60226,3.61188,3.60205,3.61043,5650000.0
2007-12-14 22:20:00,3.60885,3.60885,3.59996,3.6047,3380000.0
2007-12-14 22:21:00,3.61169,3.61371,3.60711,3.60711,4880000.0
2007-12-14 22:22:00,3.60797,3.61393,3.60755,3.61393,5630000.0
2007-12-14 22:23:00,3.60904,3.61214,3.60551,3.60993,6020000.0
2007-12-14 22:24:00,3.6122,3.61292,3.60803,3.61274,4890000.0
2007-12-14 22:25:00,3.60479,3.60768,3.59677,3.60502,6020000.0
2007-12-14 22:26:00,3.60721,3.61396,3.60375,3.61396,3770000.0
2007-12-14 22:27:00,3.61203,3.6129,3.6024,3.60826,6380000.0
2007-12-14 22:28:00,3.6109,3.6109,3.5979,3.60422,4510000.0
2007-12-14 22:30:00,3.60873,3.61237,3.60509,3.60567,5250000.0
2007-12-14 22:31:00,3.61022,3.61099,3.60238,3.61019,4130000.0
2007-12-14 22:32:00,3.61111,3.61111,3.61023,3.61023,1880000.0
2007-12-14 22:33:00,3.61106,3.61107,3.60685,3.61099,5630000.0
2007-12-14 22:34:00,3.60688,3.61271,3.60289,3.60791,5630000.0
2007-12-14 22:35:00,3.60187,3.60939,3.60041,3.60939,5640000.0
2007-12-14 22:37:00,3.61181,3.61181,3.60505,3.60572,4140000.0
2007-12-14 22:38:00,3.6115,3.61392,3.60603,3.60737,7150000.0
2007-12-14 22:39:00,3.61146,3.61146,3.60704,3.60892,3030000.0
2007-12-14 22:40:00,3.59362,3.59402,3.58778,3.59402,5250000.0
2007-12-14 22:41:00,3.61189,3.61189,3.60705,3.60705,1130000.0
2007-12-14 22:42:00,3.60603,3.61046,3.60385,3.60596,4890000.0
2007-12-14 22:43:00,3.61238,3.61238,3.60813,3.60984,4880000.0
2007-12-14 22:45:00,3.60914,3.61051,3.59448,3.59448,8650000.0
2007-12-14 22:46:00,3.60603,3.61031,3.59989,3.60099,10150000.0
2007-12-14 22:48:00,3.61086,3.61086,3.60408,3.61032,3750000.0
2007-12-14 22:50:00,3.61205,3.61205,3.59667,3.59667,2640000.0
2007-12-14 22:51:00,3.61134,3.61142,3.61134,3.61142,1130000.0
2007-12-14 22:52:00,3.61088,3.61119,3.60569,3.61119,4890000.0
2007-12-14 22:53:00,3.6128,3.61484,3.61004,3.61042,4890000.0
2007-12-14 22:54:00,3.60784,3.61234,3.60598,3.60726,6030000.0
2007-12-14 22:55:00,3.60493,3.60849,3.59265,3.59265,6380000.0
2007-12-14 22:56:00,3.60389,3.60932,3.60118,3.60387,5260000.0
2007-12-14 22:57:00,3.6023,3.60736,3.60197,3.60197,4890000.0
2007-12-14 22:58:00,3.60689,3.60744,3.60204,3.60589,4900000.0
2007-12-14 22:59:00,3.60344,3.60737,3.60296,3.6064,6020000.0
2007-12-14 23:00:00,3.60644,3.612,3.59896,3.59896,8280000.0
2007-12-14 23:01:00,3.59653,3.60666,3.59653,3.60666,3020000.0
2007-12-14 23:02:00,3.60453,3.607,3.60453,3.607,1510000.0
2007-12-14 23:04:00,3.60536,3.60701,3.5983,3.60394,3010000.0
2007-12-14 23:05:00,3.60536,3.60536,3.59393,3.59393,6780000.0
2007-12-14 23:06:00,3.58701,3.60502,3.58701,3.60502,7150000.0
2007-12-14 23:07:00,3.60372,3.60372,3.59864,3.60301,2640000.0
2007-12-14 23:08:00,3.60055,3.60415,3.59222,3.59822,4900000.0
2007-12-14 23:09:00,3.60513,3.60664,3.59612,3.60521,5640000.0
2007-12-14 23:10:00,3.60367,3.60797,3.6023,3.60247,4890000.0
2007-12-14 23:11:00,3.60168,3.60432,3.58569,3.602,6020000.0
2007-12-14 23:12:00,3.60585,3.60599,3.60106,3.60492,5650000.0
2007-12-14 23:13:00,3.60538,3.6075,3.60057,3.60121,3770000.0
2007-12-14 23:14:00,3.59562,3.60484,3.59562,3.60072,2270000.0
2007-12-14 23:15:00,3.60722,3.60722,3.59868,3.60074,5270000.0
2007-12-14 23:16:00,3.60221,3.60221,3.58557,3.59514,4510000.0
2007-12-14 23:17:00,3.59858,3.59858,3.59858,3.59858,750000.0
2007-12-14 23:18:00,3.60478,3.60492,3.59614,3.60492,6380000.0
2007-12-14 23:21:00,3.58603,3.59147,3.58212,3.59086,3770000.0
2007-12-14 23:22:00,3.6065,3.6065,3.59758,3.60345,4510000.0
2007-12-14 23:23:00,3.60198,3.60739,3.59639,3.60507,8650000.0
2007-12-14 23:24:00,3.60163,3.6057,3.59434,3.60467,6760000.0
2007-12-14 23:25:00,3.60174,3.60725,3.59763,3.60628,4880000.0
2007-12-14 23:26:00,3.59239,3.60365,3.58475,3.60114,4140000.0
2007-12-14 23:27:00,3.59774,3.60704,3.59738,3.60018,4140000.0
2007-12-14 23:28:00,3.60062,3.6076,3.60062,3.60738,5250000.0
2007-12-14 23:29:00,3.60557,3.60689,3.59728,3.60008,5630000.0
2007-12-14 23:30:00,3.60746,3.60858,3.60108,3.60612,4880000.0
2007-12-14 23:31:00,3.60087,3.60623,3.59446,3.59446,4500000.0
2007-12-14 23:32:00,3.60508,3.60591,3.59614,3.60591,3770000.0
2007-12-14 23:33:00,3.59667,3.60446,3.59667,3.60083,1880000.0
2007-12-14 23:34:00,3.5987,3.61044,3.5987,3.60704,9390000.0
2007-12-14 23:35:00,3.6017,3.60772,3.6017,3.60546,4140000.0
2007-12-14 23:36:00,3.60189,3.60189,3.59015,3.59932,4900000.0
2007-12-14 23:37:00,3.60486,3.60486,3.59314,3.60314,5650000.0
2007-12-14 23:38:00,3.60883,3.61155,3.60626,3.60958,4510000.0
2007-12-14 23:39:00,3.61092,3.61092,3.60093,3.61055,4140000.0
2007-12-14 23:40:00,3.60379,3.60943,3.60141,3.60141,3770000.0
2007-12-14 23:41:00,3.60951,3.61006,3.60479,3.61006,3010000.0
2007-12-14 23:43:00,3.60795,3.60912,3.6039,3.60838,4150000.0
2007-12-14 23:44:00,3.60585,3.61107,3.60254,3.60846,6770000.0
2007-12-14 23:45:00,3.60898,3.61113,3.60597,3.60903,6770000.0
2007-12-14 23:46:00,3.6052,3.6052,3.59415,3.6015,3770000.0
2007-12-14 23:47:00,3.60559,3.60865,3.60002,3.60374,5640000.0
2007-12-14 23:49:00,3.60819,3.60954,3.60002,3.60002,4140000.0
2007-12-14 23:50:00,3.60454,3.60587,3.60261,3.60261,3020000.0
2007-12-14 23:51:00,3.61152,3.61626,3.60257,3.60946,12050000.0
2007-12-14 23:52:00,3.60247,3.60797,3.60013,3.60446,3020000.0
2007-12-14 23:53:00,3.60372,3.60629,3.60048,3.60048,2640000.0
2007-12-14 23:54:00,3.60978,3.60978,3.6043,3.60533,4880000.0
2007-12-14 23:55:00,3.60471,3.60471,3.59969,3.59969,1130000.0
2007-12-14 23:56:00,3.60207,3.60286,3.59039,3.60286,5280000.0
2007-12-14 23:57:00,3.60419,3.60888,3.59936,3.60432,4520000.0
2007-12-14 23:58:00,3.60854,3.60854,3.59853,3.60367,3400000.0
2007-12-14 23:59:00,3.60318,3.60976,3.60125,3.60507,4140000.0
2007-12-17 00:00:00,3.60808,3.60808,3.59732,3.60602,8660000.0
2007-12-17 00:01:00,3.59409,3.59409,3.59409,3.59409,750000.0
2007-12-17 00:06:00,3.59691,3.59691,3.58912,3.59376,2640000.0
2007-12-17 00:11:00,3.60077,3.60689,3.60077,3.60689,3770000.0
2007-12-17 00:12:00,3.60661,3.60661,3.60278,3.60278,4510000.0
2007-12-17 00:13:00,3.60058,3.60619,3.60058,3.60093,3010000.0
2007-12-17 00:14:00,3.60108,3.60108,3.60108,3.60108,1130000.0
2007-12-17 00:15:00,3.60977,3.60977,3.60222,3.60222,3000000.0
2007-12-17 00:16:00,3.60397,3.60679,3.59255,3.60679,4890000.0
2007-12-17 00:17:00,3.6036,3.60655,3.59682,3.60161,10140000.0
2007-12-17 00:18:00,3.60777,3.60777,3.6004,3.60534,4510000.0
2007-12-17 00:19:00,3.60683,3.60804,3.60239,3.60565,6380000.0
2007-12-17 00:20:00,3.59816,3.60715,3.59816,3.60691,5260000.0
2007-12-17 00:21:00,3.59487,3.60445,3.59397,3.60445,3760000.0
2007-12-17 00:22:00,3.60484,3.60844,3.60346,3.60468,4520000.0
2007-12-17 00:23:00,3.6043,3.60729,3.59767,3.60042,4900000.0
2007-12-17 00:24:00,3.59815,3.60778,3.59815,3.60778,4880000.0
2007-12-17 00:25:00,3.60554,3.60554,3.59806,3.60544,4140000.0
2007-12-17 00:26:00,3.60406,3.60704,3.59634,3.60704,7510000.0
2007-12-17 00:27:00,3.60306,3.60783,3.60178,3.60662,5630000.0
2007-12-17 00:28:00,3.6013,3.60784,3.6013,3.60199,5640000.0
2007-12-17 00:29:00,3.60204,3.60639,3.60025,3.60507,4510000.0
2007-12-17 00:30:00,3.60637,3.60858,3.60298,3.60464,4130000.0
2007-12-17 00:31:00,3.60803,3.60871,3.59979,3.59979,4140000.0
2007-12-17 00:32:00,3.60697,3.60697,3.60088,3.60088,1500000.0
2007-12-17 00:35:00,3.60262,3.60587,3.60026,3.60587,2260000.0
2007-12-17 00:36:00,3.58778,3.59463,3.58542,3.59006,5260000.0
2007-12-17 00:37:00,3.60335,3.60812,3.60335,3.60593,3750000.0
2007-12-17 00:38:00,3.60793,3.60793,3.60195,3.6074,6760000.0
2007-12-17 00:39:00,3.60736,3.6083,3.60286,3.60286,2260000.0
2007-12-17 00:40:00,3.59897,3.60581,3.5789,3.59307,5250000.0
2007-12-17 00:41:00,3.60498,3.60604,3.5928,3.60604,3790000.0
2007-12-17 00:42:00,3.60652,3.60751,3.59734,3.60619,6020000.0
2007-12-17 00:43:00,3.57922,3.58996,3.57922,3.58996,1130000.0
2007-12-17 00:44:00,3.60562,3.60636,3.59756,3.60636,6010000.0
2007-12-17 00:45:00,3.60488,3.60716,3.59811,3.59811,8270000.0
2007-12-17 00:46:00,3.60504,3.60504,3.59517,3.59517,6390000.0
2007-12-17 00:47:00,3.6072,3.6072,3.60248,3.60316,4510000.0
2007-12-17 00:48:00,3.607,3.60728,3.60077,3.6034,5630000.0
2007-12-17 00:49:00,3.60745,3.60958,3.59791,3.60785,6020000.0
2007-12-17 00:50:00,3.60314,3.6087,3.60314,3.60709,4150000.0
2007-12-17 00:51:00,3.60089,3.60552,3.59352,3.60552,6000000.0
2007-12-17 00:52:00,3.60581,3.60684,3.59652,3.60212,5270000.0
2007-12-17 00:54:00,3.59694,3.60579,3.59694,3.59947,4130000.0
2007-12-17 00:55:00,3.60486,3.60643,3.59812,3.59812,6010000.0
2007-12-17 00:56:00,3.59748,3.6058,3.5963,3.59924,8640000.0
2007-12-17 00:58:00,3.57502,3.60692,3.57502,3.60656,3760000.0
2007-12-17 00:59:00,3.60614,3.60668,3.60278,3.60649,5250000.0
2007-12-17 01:00:00,3.59759,3.60684,3.59614,3.60684,9010000.0
2007-12-17 01:01:00,3.60171,3.60591,3.59442,3.59442,4890000.0
2007-12-17 01:02:00,3.60581,3.60704,3.60069,3.60226,5260000.0
2007-12-17 01:03:00,3.59719,3.6065,3.5966,3.6057,6390000.0
2007-12-17 01:04:00,3.60681,3.60707,3.60051,3.60537,5640000.0
2007-12-17 01:05:00,3.57326,3.60225,3.57326,3.60225,5280000.0
2007-12-17 01:06:00,3.60811,3.61131,3.5999,3.6068,10540000.0
2007-12-17 01:07:00,3.59562,3.60507,3.59208,3.60506,6760000.0
2007-12-17 01:08:00,3.59942,3.60636,3.59496,3.60636,7140000.0
2007-12-17 01:09:00,3.60702,3.6072,3.59679,3.60618,5250000.0
2007-12-17 01:10:00,3.60303,3.60476,3.59594,3.60476,5640000.0
2007-12-17 01:11:00,3.60386,3.60666,3.60191,3.60191,7520000.0
2007-12-17 01:12:00,3.56536,3.56548,3.55612,3.56288,5630000.0
2007-12-17 01:13:00,3.60419,3.60882,3.59856,3.60638,6380000.0
2007-12-17 01:14:00,3.60864,3.61056,3.59794,3.60325,7510000.0
2007-12-17 01:15:00,3.60586,3.60875,3.6004,3.60875,2250000.0
2007-12-17 01:17:00,3.5996,3.60677,3.59735,3.60677,6400000.0
2007-12-17 01:18:00,3.60215,3.60693,3.60132,3.60672,4890000.0
2007-12-17 01:19:00,3.60396,3.60996,3.59911,3.60688,7890000.0
2007-12-17 01:20:00,3.59002,3.60562,3.57794,3.59735,4510000.0
2007-12-17 01:21:00,3.60867,3.60867,3.60343,3.60633,5630000.0
2007-12-17 01:22:00,3.59938,3.604,3.5729,3.59547,8270000.0
2007-12-17 01:23:00,3.60316,3.60976,3.59952,3.60851,6010000.0
2007-12-17 01:24:00,3.59643,3.60516,3.59643,3.60516,6010000.0
2007-12-17 01:25:00,3.60843,3.60945,3.60263,3.60852,6000000.0
2007-12-17 01:26:00,3.59732,3.60538,3.58297,3.60538,6010000.0
2007-12-17 01:27:00,3.59406,3.60486,3.59341,3.60126,7140000.0
2007-12-17 01:28:00,3.60739,3.60812,3.59865,3.60662,5260000.0
2007-12-17 01:29:00,3.60699,3.60699,3.56501,3.56501,9390000.0
2007-12-17 01:30:00,3.6095,3.61171,3.60077,3.60747,17290000.0
2007-12-17 01:31:00,3.60732,3.6096,3.59971,3.60852,7530000.0
2007-12-17 01:32:00,3.59556,3.60635,3.59556,3.60098,3770000.0
2007-12-17 01:33:00,3.60706,3.60709,3.6007,3.6007,4150000.0
2007-12-17 01:34:00,3.60697,3.60697,3.60697,3.60697,750000.0
2007-12-17 01:35:00,3.56652,3.56652,3.55712,3.56122,3770000.0
2007-12-17 01:36:00,3.60742,3.6078,3.60257,3.60326,7140000.0
2007-12-17 01:37:00,3.60395,3.6045,3.59152,3.59864,6770000.0
2007-12-17 01:38:00,3.59196,3.6019,3.57994,3.6019,7520000.0
2007-12-17 01:39:00,3.60772,3.60775,3.59817,3.60775,7510000.0
2007-12-17 01:40:00,3.60163,3.6072,3.60015,3.60403,9020000.0
2007-12-17 01:41:00,3.60057,3.60248,3.57161,3.60248,6380000.0
2007-12-17 01:42:00,3.60389,3.60662,3.59327,3.60662,6760000.0
2007-12-17 01:43:00,3.6059,3.6059,3.60002,3.6015,6010000.0
2007-12-17 01:44:00,3.57582,3.60691,3.57582,3.60559,3400000.0
2007-12-17 01:45:00,3.60915,3.60915,3.60114,3.60252,10900000.0
2007-12-17 01:46:00,3.60716,3.60825,3.59841,3.60271,6010000.0
2007-12-17 01:47:00,3.5734,3.605,3.5734,3.6046,6390000.0
2007-12-17 01:48:00,3.60771,3.60771,3.60272,3.60689,3760000.0
2007-12-17 01:49:00,3.60354,3.60354,3.56471,3.56998,5260000.0
2007-12-17 01:50:00,3.60772,3.60786,3.60058,3.60396,6380000.0
2007-12-17 01:51:00,3.60173,3.6068,3.59713,3.60166,5640000.0
2007-12-17 01:52:00,3.6013,3.60339,3.59509,3.60054,6020000.0
2007-12-17 01:53:00,3.56618,3.56783,3.55628,3.56591,4510000.0
2007-12-17 01:56:00,3.60709,3.60738,3.60041,3.6057,7510000.0
2007-12-17 01:57:00,3.59402,3.60473,3.59402,3.59952,4890000.0
2007-12-17 01:58:00,3.5975,3.60553,3.57389,3.60553,4510000.0
2007-12-17 02:00:00,3.59465,3.59866,3.57745,3.59866,4880000.0
2007-12-17 02:01:00,3.60632,3.60775,3.59841,3.60775,4880000.0
2007-12-17 02:02:00,3.59079,3.59875,3.57902,3.59318,5630000.0
2007-12-17 02:03:00,3.60592,3.60733,3.60072,3.60705,6770000.0
2007-12-17 02:04:00,3.60232,3.60365,3.57404,3.59817,6770000.0
2007-12-17 02:05:00,3.6028,3.60771,3.598,3.60771,3010000.0
2007-12-17 02:06:00,3.60603,3.60811,3.59737,3.60679,4510000.0
2007-12-17 02:07:00,3.60225,3.60477,3.57454,3.59942,6760000.0
2007-12-17 02:08:00,3.60176,3.60684,3.59785,3.60204,6750000.0
2007-12-17 02:09:00,3.60422,3.60793,3.60422,3.6078,3020000.0
2007-12-17 02:10:00,3.60004,3.60075,3.57409,3.60075,4520000.0
2007-12-17 02:11:00,3.60645,3.60712,3.60168,3.60712,4510000.0
2007-12-17 02:12:00,3.6061,3.60955,3.59963,3.60837,6020000.0
2007-12-17 02:13:00,3.5983,3.60083,3.57144,3.60083,6760000.0
2007-12-17 02:14:00,3.60296,3.60824,3.60269,3.6076,11270000.0
2007-12-17 02:15:00,3.60807,3.60841,3.60609,3.60748,4880000.0
2007-12-17 02:16:00,3.60205,3.60205,3.57435,3.60058,4900000.0
2007-12-17 02:17:00,3.60687,3.60687,3.60158,3.60653,3760000.0
2007-12-17 02:18:00,3.60704,3.60704,3.59749,3.60634,5640000.0
2007-12-17 02:19:00,3.60406,3.60823,3.60062,3.6022,9390000.0
2007-12-17 02:20:00,3.60774,3.60817,3.5988,3.60817,6770000.0
2007-12-17 02:21:00,3.59398,3.60044,3.58101,3.60034,6400000.0
2007-12-17 02:22:00,3.60085,3.60595,3.59457,3.59681,6770000.0
2007-12-17 02:23:00,3.60425,3.60959,3.60425,3.60809,7140000.0
2007-12-17 02:24:00,3.60293,3.60838,3.59964,3.60838,5260000.0
2007-12-17 02:26:00,3.6014,3.6086,3.6014,3.60714,5260000.0
2007-12-17 02:27:00,3.59124,3.60151,3.58195,3.60151,4140000.0
2007-12-17 02:28:00,3.6085,3.6096,3.59994,3.60655,6780000.0
2007-12-17 02:29:00,3.60748,3.61286,3.60064,3.60986,16910000.0
2007-12-17 02:30:00,3.60637,3.61101,3.60094,3.60777,8650000.0
2007-12-17 02:31:00,3.60604,3.60711,3.59771,3.60691,4520000.0
2007-12-17 02:32:00,3.60172,3.60649,3.59628,3.60168,7140000.0
2007-12-17 02:33:00,3.59829,3.60624,3.5929,3.60624,6010000.0
2007-12-17 02:34:00,3.60804,3.60804,3.60105,3.6075,4890000.0
2007-12-17 02:35:00,3.60633,3.60821,3.59822,3.59822,6010000.0
2007-12-17 02:36:00,3.60768,3.60768,3.59797,3.60228,5640000.0
2007-12-17 02:37:00,3.60166,3.60658,3.5962,3.60618,6410000.0
2007-12-17 02:38:00,3.59861,3.60742,3.59861,3.60742,4890000.0
2007-12-17 02:39:00,3.59679,3.60602,3.59679,3.59881,4510000.0
2007-12-17 02:40:00,3.60682,3.60862,3.59914,3.60348,6780000.0
2007-12-17 02:42:00,3.60797,3.60797,3.60247,3.60773,7140000.0
2007-12-17 02:43:00,3.60108,3.60535,3.59791,3.60535,4890000.0
2007-12-17 02:45:00,3.60571,3.61133,3.6004,3.60844,6390000.0
2007-12-17 02:46:00,3.60657,3.61035,3.59866,3.60469,5270000.0
2007-12-17 02:47:00,3.60487,3.60763,3.59773,3.60763,5270000.0
2007-12-17 02:48:00,3.6002,3.60442,3.59782,3.60243,7510000.0
2007-12-17 02:49:00,3.60607,3.60732,3.59836,3.60381,6010000.0
2007-12-17 02:50:00,3.5976,3.60297,3.58095,3.60297,4510000.0
2007-12-17 02:51:00,3.60741,3.60774,3.59814,3.6011,7140000.0
2007-12-17 02:52:00,3.60693,3.60768,3.59802,3.606,5280000.0
2007-12-17 02:53:00,3.60459,3.60526,3.59023,3.60471,11650000.0
2007-12-17 02:54:00,3.60654,3.60748,3.59797,3.60748,4910000.0
2007-12-17 02:55:00,3.60654,3.60767,3.60061,3.60766,6750000.0
2007-12-17 02:56:00,3.60694,3.60727,3.59752,3.59786,5640000.0
2007-12-17 02:57:00,3.60319,3.61007,3.60261,3.60698,5630000.0
2007-12-17 02:58:00,3.6017,3.606,3.59992,3.60203,4520000.0
2007-12-17 02:59:00,3.60692,3.60791,3.59848,3.59848,7900000.0
2007-12-17 03:00:00,3.60873,3.60873,3.60706,3.60706,2630000.0
2007-12-17 03:01:00,3.6068,3.60762,3.59797,3.60762,3390000.0
2007-12-17 03:02:00,3.60632,3.60763,3.60109,3.60109,5640000.0
2007-12-17 03:03:00,3.59798,3.59874,3.58912,3.58942,8270000.0
2007-12-17 03:04:00,3.59979,3.60939,3.59979,3.60614,5260000.0
2007-12-17 03:05:00,3.59177,3.59667,3.58214,3.59226,4130000.0
2007-12-17 03:06:00,3.60658,3.60845,3.60658,3.60677,2640000.0
2007-12-17 03:07:00,3.60292,3.60801,3.59709,3.60621,6390000.0
2007-12-17 03:09:00,3.57126,3.57126,3.57126,3.57126,750000.0
2007-12-17 03:10:00,3.60876,3.6095,3.59933,3.60875,3760000.0
2007-12-17 03:11:00,3.60435,3.6086,3.60184,3.60816,1520000.0
2007-12-17 03:12:00,3.60452,3.60918,3.60389,3.60875,3390000.0
2007-12-17 03:13:00,3.60488,3.60747,3.60278,3.60706,6390000.0
2007-12-17 03:14:00,3.59757,3.60786,3.59757,3.60369,7900000.0
2007-12-17 03:15:00,3.60139,3.60139,3.58092,3.58092,1880000.0
2007-12-17 03:16:00,3.60779,3.60779,3.60779,3.60779,380000.0
2007-12-17 03:17:00,3.60922,3.60922,3.60922,3.60922,380000.0
2007-12-17 03:18:00,3.60321,3.60321,3.60026,3.60026,1500000.0
2007-12-17 03:19:00,3.60416,3.60784,3.56788,3.56788,4880000.0
2007-12-17 03:21:00,3.60946,3.60946,3.60396,3.6082,6760000.0
2007-12-17 03:22:00,3.57129,3.57206,3.56764,3.56764,3010000.0
2007-12-17 03:23:00,3.60334,3.60533,3.59296,3.60073,5630000.0
2007-12-17 03:24:00,3.60707,3.60707,3.60137,3.60394,2630000.0
2007-12-17 03:25:00,3.59948,3.60031,3.5855,3.60031,3750000.0
2007-12-17 03:26:00,3.60854,3.60875,3.59947,3.60789,5260000.0
2007-12-17 03:27:00,3.60198,3.60807,3.60198,3.60807,1130000.0
2007-12-17 03:28:00,3.57819,3.59228,3.57819,3.59228,1880000.0
2007-12-17 03:30:00,3.60954,3.61048,3.60416,3.60848,4510000.0
2007-12-17 03:31:00,3.60241,3.60789,3.60238,3.60789,6380000.0
2007-12-17 03:32:00,3.60788,3.60788,3.60416,3.60503,3750000.0
2007-12-17 03:33:00,3.59852,3.59852,3.58728,3.59477,7520000.0
2007-12-17 03:34:00,3.60596,3.60596,3.59834,3.6058,4900000.0
2007-12-17 03:35:00,3.60905,3.60925,3.60413,3.60413,4500000.0
2007-12-17 03:36:00,3.6005,3.60709,3.59765,3.60709,3380000.0
2007-12-17 03:37:00,3.60102,3.60102,3.57782,3.59913,5640000.0
2007-12-17 03:38:00,3.60522,3.60522,3.60008,3.6043,3750000.0
2007-12-17 03:39:00,3.60831,3.60831,3.5853,3.59141,5250000.0
2007-12-17 03:40:00,3.60624,3.60863,3.60339,3.60799,5630000.0
2007-12-17 03:42:00,3.60283,3.60687,3.57807,3.6016,8290000.0
2007-12-17 03:43:00,3.6087,3.60943,3.60216,3.60943,4510000.0
2007-12-17 03:45:00,3.60428,3.60428,3.60428,3.60428,750000.0
2007-12-17 03:46:00,3.6028,3.60804,3.60121,3.60121,2640000.0
2007-12-17 03:47:00,3.56726,3.57049,3.56726,3.57049,1890000.0
2007-12-17 03:48:00,3.59729,3.59729,3.59729,3.59729,750000.0
2007-12-17 03:49:00,3.60333,3.60872,3.60203,3.60497,5640000.0
2007-12-17 03:50:00,3.56663,3.57127,3.56663,3.56937,2250000.0
2007-12-17 03:51:00,3.60186,3.60186,3.57141,3.60173,5630000.0
2007-12-17 03:52:00,3.60454,3.60805,3.60103,3.60457,4130000.0
2007-12-17 03:53:00,3.60319,3.60549,3.59694,3.59956,3010000.0
2007-12-17 03:54:00,3.60233,3.60722,3.60094,3.60679,4890000.0
2007-12-17 03:56:00,3.595,3.595,3.57542,3.57542,1140000.0
2007-12-17 03:57:00,3.60794,3.60794,3.5999,3.5999,3390000.0
2007-12-17 03:58:00,3.56829,3.56829,3.56829,3.56829,380000.0
2007-12-17 03:59:00,3.59805,3.60762,3.59139,3.60762,9030000.0
2007-12-17 04:00:00,3.6058,3.60901,3.59978,3.60216,4510000.0
2007-12-17 04:01:00,3.60347,3.60793,3.59901,3.60756,4140000.0
2007-12-17 04:03:00,3.59991,3.60412,3.57739,3.60054,5650000.0
2007-12-17 04:04:00,3.59885,3.60375,3.59885,3.60375,1500000.0
2007-12-17 04:05:00,3.60464,3.60919,3.60361,3.60919,3770000.0
2007-12-17 04:06:00,3.59559,3.59595,3.58173,3.59595,2640000.0
2007-12-17 04:07:00,3.59437,3.59577,3.57831,3.5953,3390000.0
2007-12-17 04:08:00,3.60693,3.60919,3.59787,3.60919,11680000.0
2007-12-17 04:09:00,3.60072,3.6028,3.59528,3.60272,3390000.0
2007-12-17 04:10:00,3.59955,3.60778,3.5854,3.59973,4880000.0
2007-12-17 04:12:00,3.57029,3.60102,3.57029,3.60102,6010000.0
2007-12-17 04:13:00,3.60472,3.60837,3.60326,3.60498,4140000.0
2007-12-17 04:14:00,3.59378,3.60516,3.59378,3.60243,6030000.0
2007-12-17 04:15:00,3.60346,3.60346,3.57292,3.59996,6400000.0
2007-12-17 04:16:00,3.60607,3.60679,3.60148,3.60558,4520000.0
2007-12-17 04:17:00,3.60782,3.60782,3.59899,3.59938,3770000.0
2007-12-17 04:18:00,3.60855,3.60855,3.6035,3.60795,2260000.0
2007-12-17 04:19:00,3.59589,3.6023,3.59589,3.60076,4140000.0
2007-12-17 04:21:00,3.59827,3.60262,3.58205,3.60262,4880000.0
2007-12-17 04:22:00,3.60637,3.60801,3.59791,3.60801,7130000.0
2007-12-17 04:23:00,3.60317,3.60683,3.5746,3.5746,6380000.0
2007-12-17 04:24:00,3.60315,3.6047,3.59428,3.6011,4510000.0
2007-12-17 04:25:00,3.60402,3.60402,3.57453,3.59565,8650000.0
2007-12-17 04:27:00,3.60819,3.60819,3.58019,3.58019,3750000.0
2007-12-17 04:29:00,3.60104,3.60104,3.57366,3.57366,4140000.0
2007-12-17 04:30:00,3.60924,3.60924,3.6078,3.6078,1500000.0
2007-12-17 04:31:00,3.60823,3.60823,3.58308,3.59335,4880000.0
2007-12-17 04:32:00,3.60131,3.61017,3.59898,3.59978,4140000.0
2007-12-17 04:33:00,3.59591,3.59591,3.5681,3.5681,2630000.0
2007-12-17 04:34:00,3.59891,3.60943,3.59891,3.6034,1520000.0
2007-12-17 04:35:00,3.60819,3.60893,3.59968,3.60367,5650000.0
2007-12-17 04:36:00,3.57321,3.59907,3.57321,3.59907,8280000.0
2007-12-17 04:37:00,3.60643,3.60825,3.59847,3.60825,4880000.0
2007-12-17 04:38:00,3.57106,3.57167,3.56232,3.56623,4140000.0
2007-12-17 04:39:00,3.60498,3.60609,3.59065,3.60603,5260000.0
2007-12-17 04:40:00,3.57177,3.57177,3.57177,3.57177,380000.0
2007-12-17 04:41:00,3.60866,3.60881,3.60005,3.60862,6380000.0
2007-12-17 04:42:00,3.60268,3.60268,3.60268,3.60268,750000.0
2007-12-17 04:43:00,3.57284,3.5974,3.57284,3.5974,1880000.0
2007-12-17 04:44:00,3.60217,3.60811,3.59733,3.60776,5270000.0
2007-12-17 04:45:00,3.60563,3.6093,3.60108,3.60108,3380000.0
2007-12-17 04:46:00,3.6061,3.61174,3.6053,3.60967,3770000.0
2007-12-17 04:48:00,3.60654,3.61007,3.60583,3.61007,1510000.0
2007-12-17 04:49:00,3.57406,3.60433,3.57406,3.59608,4520000.0
2007-12-17 04:50:00,3.60972,3.60972,3.60032,3.60897,4900000.0
2007-12-17 04:51:00,3.60981,3.60981,3.59863,3.59863,2270000.0
2007-12-17 04:52:00,3.60031,3.60204,3.58542,3.60204,3010000.0
2007-12-17 04:53:00,3.61022,3.61068,3.60348,3.60348,6780000.0
2007-12-17 04:54:00,3.59898,3.6079,3.59534,3.6079,7150000.0
2007-12-17 04:55:00,3.57062,3.57271,3.56843,3.57271,2250000.0
2007-12-17 04:57:00,3.60131,3.60131,3.58026,3.58026,1140000.0
2007-12-17 04:58:00,3.61077,3.61101,3.60543,3.60543,2250000.0
2007-12-17 04:59:00,3.59888,3.60492,3.59506,3.60437,8650000.0
2007-12-17 05:00:00,3.61092,3.61144,3.60698,3.6076,4890000.0
2007-12-17 05:01:00,3.61009,3.61129,3.6059,3.61123,5270000.0
2007-12-17 05:02:00,3.60676,3.61066,3.57567,3.57567,4520000.0
2007-12-17 05:03:00,3.61244,3.61244,3.60566,3.60832,5260000.0
2007-12-17 05:04:00,3.60532,3.61097,3.60495,3.60613,6020000.0
2007-12-17 05:05:00,3.60752,3.61153,3.60502,3.60597,6770000.0
2007-12-17 05:06:00,3.57877,3.61082,3.57877,3.61082,3780000.0
2007-12-17 05:07:00,3.61172,3.61172,3.60642,3.61122,4890000.0
2007-12-17 05:09:00,3.57609,3.59253,3.57609,3.59253,3380000.0
2007-12-17 05:10:00,3.60188,3.61338,3.60188,3.60756,3390000.0
2007-12-17 05:11:00,3.61101,3.61101,3.58418,3.58418,3380000.0
2007-12-17 05:12:00,3.60757,3.61259,3.60757,3.61259,1130000.0
2007-12-17 05:13:00,3.60391,3.61637,3.60391,3.60942,10890000.0
2007-12-17 05:14:00,3.60617,3.60799,3.59626,3.59626,8280000.0
2007-12-17 05:15:00,3.61128,3.61269,3.60284,3.61269,4510000.0
2007-12-17 05:16:00,3.61289,3.61289,3.60808,3.61275,2640000.0
2007-12-17 05:17:00,3.60762,3.61291,3.60605,3.60727,3780000.0
2007-12-17 05:19:00,3.60204,3.60204,3.58096,3.59368,4510000.0
2007-12-17 05:20:00,3.609,3.61234,3.60787,3.61167,3750000.0
2007-12-17 05:21:00,3.60278,3.60278,3.57641,3.57641,7520000.0
2007-12-17 05:22:00,3.60747,3.61404,3.60747,3.61191,4510000.0
2007-12-17 05:24:00,3.6011,3.6011,3.58671,3.58995,6010000.0
2007-12-17 05:25:00,3.60719,3.61094,3.60151,3.60584,6000000.0
2007-12-17 05:26:00,3.57387,3.57397,3.56954,3.57397,5630000.0
2007-12-17 05:29:00,3.60462,3.60937,3.60301,3.60301,4880000.0
2007-12-17 05:30:00,3.60482,3.60482,3.59794,3.60153,6010000.0
2007-12-17 05:31:00,3.59584,3.59584,3.58277,3.58277,1500000.0
2007-12-17 05:32:00,3.60388,3.60862,3.59922,3.60862,6390000.0
2007-12-17 05:33:00,3.60821,3.60821,3.59836,3.60239,4890000.0
2007-12-17 05:34:00,3.59456,3.60258,3.58223,3.60195,6390000.0
2007-12-17 05:35:00,3.5975,3.59752,3.59244,3.59704,5260000.0
2007-12-17 05:36:00,3.60567,3.60804,3.60107,3.60531,6030000.0
2007-12-17 05:37:00,3.57994,3.60587,3.57994,3.60352,5260000.0
2007-12-17 05:38:00,3.6029,3.60658,3.6029,3.60298,2250000.0
2007-12-17 05:40:00,3.59677,3.59745,3.58845,3.58845,6020000.0
2007-12-17 05:41:00,3.6027,3.60437,3.57166,3.57166,5640000.0
2007-12-17 05:42:00,3.60702,3.6074,3.60289,3.6074,4140000.0
2007-12-17 05:43:00,3.57372,3.57413,3.56997,3.57211,3770000.0
2007-12-17 05:44:00,3.59831,3.60687,3.59501,3.60451,5260000.0
2007-12-17 05:45:00,3.60881,3.60881,3.58364,3.60476,6390000.0
2007-12-17 05:46:00,3.60762,3.6087,3.60357,3.60753,5650000.0
2007-12-17 05:47:00,3.6085,3.60866,3.59895,3.59895,6000000.0
2007-12-17 05:48:00,3.60748,3.60924,3.59708,3.60739,6760000.0
2007-12-17 05:49:00,3.60731,3.60888,3.59938,3.60739,6390000.0
2007-12-17 05:50:00,3.59564,3.60835,3.59564,3.60835,4890000.0
2007-12-17 05:51:00,3.60788,3.60788,3.59932,3.60766,5630000.0
2007-12-17 05:52:00,3.60538,3.60538,3.57715,3.57715,4880000.0
2007-12-17 05:53:00,3.59453,3.60812,3.57793,3.60812,3770000.0
2007-12-17 05:54:00,3.60764,3.60764,3.60089,3.6076,7140000.0
2007-12-17 05:55:00,3.57192,3.59346,3.57192,3.59346,2630000.0
2007-12-17 05:56:00,3.60245,3.60307,3.58036,3.60307,5640000.0
2007-12-17 05:57:00,3.60427,3.60837,3.60427,3.60837,1500000.0
2007-12-17 05:58:00,3.57423,3.57423,3.57392,3.57392,1500000.0
2007-12-17 05:59:00,3.60812,3.61087,3.60383,3.60425,6030000.0
2007-12-17 06:00:00,3.61011,3.61011,3.57991,3.60525,10140000.0
2007-12-17 06:01:00,3.58194,3.60756,3.58194,3.60756,3400000.0
2007-12-17 06:02:00,3.60907,3.60907,3.60716,3.60716,1130000.0
2007-12-17 06:03:00,3.58252,3.60622,3.58252,3.60622,3010000.0
2007-12-17 06:04:00,3.60398,3.60442,3.57735,3.60442,5650000.0
2007-12-17 06:05:00,3.59714,3.6063,3.59714,3.60581,4520000.0
2007-12-17 06:06:00,3.60134,3.60325,3.578,3.578,5630000.0
2007-12-17 06:08:00,3.60252,3.60252,3.57141,3.57141,2260000.0
2007-12-17 06:09:00,3.60234,3.60695,3.60234,3.60695,4880000.0
2007-12-17 06:10:00,3.59309,3.60563,3.59292,3.60563,5650000.0
2007-12-17 06:11:00,3.60439,3.60439,3.57897,3.60289,4890000.0
2007-12-17 06:12:00,3.59562,3.6073,3.59513,3.60256,7150000.0
2007-12-17 06:13:00,3.60891,3.60984,3.60425,3.60822,4520000.0
2007-12-17 06:14:00,3.60865,3.61196,3.60091,3.60091,3760000.0
2007-12-17 06:15:00,3.60987,3.60987,3.59022,3.59095,9400000.0
2007-12-17 06:16:00,3.60848,3.60889,3.60729,3.60776,6020000.0
2007-12-17 06:17:00,3.60312,3.60836,3.60312,3.60835,4890000.0
2007-12-17 06:19:00,3.60087,3.60702,3.57399,3.60385,7890000.0
2007-12-17 06:20:00,3.5953,3.60328,3.57239,3.60328,5270000.0
2007-12-17 06:21:00,3.60804,3.60845,3.59924,3.59924,6010000.0
2007-12-17 06:22:00,3.6033,3.6033,3.57343,3.57343,6410000.0
2007-12-17 06:23:00,3.59913,3.6082,3.59913,3.60283,5260000.0
2007-12-17 06:24:00,3.59947,3.59947,3.58282,3.58282,2250000.0
2007-12-17 06:25:00,3.59536,3.59552,3.59044,3.59552,3770000.0
2007-12-17 06:26:00,3.60259,3.61049,3.59875,3.60587,1890000.0
2007-12-17 06:27:00,3.60664,3.60664,3.60299,3.60299,1880000.0
2007-12-17 06:28:00,3.59554,3.60696,3.58499,3.60374,5270000.0
2007-12-17 06:30:00,3.59733,3.59981,3.58564,3.59981,3380000.0
2007-12-17 06:31:00,3.59449,3.59982,3.58646,3.59982,3390000.0
2007-12-17 06:32:00,3.60228,3.60523,3.5985,3.60523,3770000.0
2007-12-17 06:33:00,3.60528,3.60899,3.604,3.60415,3010000.0
2007-12-17 06:34:00,3.60437,3.60437,3.57519,3.57838,10170000.0
2007-12-17 06:35:00,3.60554,3.60764,3.60046,3.60046,4510000.0
2007-12-17 06:36:00,3.60558,3.60858,3.60558,3.60848,2630000.0
2007-12-17 06:38:00,3.60166,3.60166,3.57621,3.59989,3780000.0
2007-12-17 06:40:00,3.60025,3.60025,3.58171,3.59031,4140000.0
2007-12-17 06:41:00,3.60629,3.60629,3.57856,3.57856,4520000.0
2007-12-17 06:43:00,3.56838,3.57389,3.56838,3.57389,2250000.0
2007-12-17 06:44:00,3.60512,3.60595,3.57162,3.57162,6780000.0
2007-12-17 06:45:00,3.60978,3.60978,3.59917,3.60614,7910000.0
2007-12-17 06:46:00,3.60689,3.60689,3.60253,3.60253,1880000.0
2007-12-17 06:47:00,3.60378,3.60977,3.60324,3.60384,8660000.0
2007-12-17 06:48:00,3.60864,3.60867,3.60415,3.60867,2250000.0
2007-12-17 06:49:00,3.60353,3.60726,3.58346,3.60509,6400000.0
2007-12-17 06:50:00,3.60334,3.61033,3.59925,3.60773,4890000.0
2007-12-17 06:51:00,3.59241,3.60353,3.57917,3.59482,5650000.0
2007-12-17 06:52:00,3.60238,3.60792,3.59667,3.60587,7880000.0
2007-12-17 06:53:00,3.60596,3.60596,3.57637,3.60003,9030000.0
2007-12-17 06:54:00,3.60639,3.60733,3.59749,3.60237,6390000.0
2007-12-17 06:55:00,3.6061,3.6061,3.57664,3.57664,9780000.0
2007-12-17 06:56:00,3.60027,3.60795,3.5998,3.60447,3380000.0
2007-12-17 06:57:00,3.60757,3.60847,3.599,3.599,3750000.0
2007-12-17 06:58:00,3.59294,3.60325,3.5723,3.60325,4520000.0
2007-12-17 06:59:00,3.60712,3.60842,3.59917,3.60736,7530000.0
2007-12-17 07:00:00,3.60386,3.61046,3.57783,3.57783,5630000.0
2007-12-17 07:01:00,3.59905,3.60817,3.59665,3.60817,9020000.0
2007-12-17 07:02:00,3.60518,3.60518,3.56979,3.57137,5260000.0
2007-12-17 07:03:00,3.60798,3.60798,3.59766,3.60683,4880000.0
2007-12-17 07:04:00,3.60787,3.60917,3.60162,3.60854,6020000.0
2007-12-17 07:05:00,3.57269,3.57428,3.56893,3.57428,2640000.0
2007-12-17 07:06:00,3.60021,3.60202,3.58903,3.60202,8650000.0
2007-12-17 07:07:00,3.57052,3.60303,3.57052,3.60121,9770000.0
2007-12-17 07:08:00,3.60919,3.61053,3.60375,3.60683,4140000.0
2007-12-17 07:09:00,3.60819,3.60819,3.57989,3.57989,3010000.0
2007-12-17 07:11:00,3.59942,3.60757,3.59916,3.60165,5250000.0
2007-12-17 07:13:00,3.59861,3.59861,3.57996,3.59815,3020000.0
2007-12-17 07:14:00,3.59759,3.60656,3.59492,3.60656,7510000.0
2007-12-17 07:15:00,3.60873,3.60873,3.57215,3.6,10520000.0
2007-12-17 07:16:00,3.59967,3.60644,3.59967,3.60075,6390000.0
2007-12-17 07:17:00,3.58255,3.60733,3.58255,3.60733,4130000.0
2007-12-17 07:18:00,3.6039,3.60709,3.60355,3.60709,1510000.0
2007-12-17 07:20:00,3.60827,3.60836,3.59886,3.59886,3400000.0
2007-12-17 07:21:00,3.59768,3.60547,3.59223,3.60547,3040000.0
2007-12-17 07:23:00,3.60798,3.60839,3.60446,3.60776,3390000.0
2007-12-17 07:24:00,3.59862,3.60284,3.57985,3.60284,4500000.0
2007-12-17 07:25:00,3.59731,3.60595,3.59538,3.60298,9020000.0
2007-12-17 07:26:00,3.60719,3.60719,3.59083,3.59216,4890000.0
2007-12-17 07:28:00,3.59554,3.60226,3.57524,3.57524,4530000.0
2007-12-17 07:29:00,3.60819,3.60982,3.59957,3.60502,6020000.0
2007-12-17 07:30:00,3.5944,3.60729,3.5861,3.60197,4140000.0
2007-12-17 07:31:00,3.58497,3.59389,3.57197,3.59389,5640000.0
2007-12-17 07:32:00,3.60908,3.60908,3.60105,3.60279,9010000.0
2007-12-17 07:33:00,3.59849,3.60189,3.5833,3.60189,6780000.0
2007-12-17 07:34:00,3.60174,3.60312,3.60174,3.60312,1500000.0
2007-12-17 07:35:00,3.60293,3.60744,3.60174,3.60349,5630000.0
2007-12-17 07:36:00,3.59019,3.5994,3.58267,3.59684,3770000.0
2007-12-17 07:37:00,3.60556,3.60739,3.60299,3.60466,5270000.0
2007-12-17 07:38:00,3.59845,3.60765,3.58009,3.60765,4140000.0
2007-12-17 07:39:00,3.60353,3.60784,3.59879,3.60746,6750000.0
2007-12-17 07:40:00,3.57685,3.60804,3.57401,3.60804,5260000.0
2007-12-17 07:41:00,3.58311,3.58311,3.57798,3.57798,1130000.0
2007-12-17 07:42:00,3.60314,3.60822,3.60314,3.60822,3010000.0
2007-12-17 07:43:00,3.60668,3.60774,3.60668,3.60682,1890000.0
2007-12-17 07:44:00,3.57871,3.60597,3.57871,3.60597,6020000.0
2007-12-17 07:45:00,3.61113,3.61113,3.59581,3.60341,10160000.0
2007-12-17 07:46:00,3.59734,3.59734,3.57987,3.59454,5630000.0
2007-12-17 07:48:00,3.60916,3.61107,3.6009,3.60816,3390000.0
2007-12-17 07:50:00,3.60587,3.60587,3.57709,3.57709,4880000.0
2007-12-17 07:51:00,3.60582,3.60587,3.59319,3.59319,4880000.0
2007-12-17 07:52:00,3.60723,3.60723,3.59704,3.60637,3400000.0
2007-12-17 07:53:00,3.60087,3.60762,3.60078,3.60253,3380000.0
2007-12-17 07:54:00,3.59929,3.60423,3.58137,3.60056,5260000.0
2007-12-17 07:55:00,3.6074,3.60795,3.60074,3.60776,7890000.0
2007-12-17 07:56:00,3.60266,3.60816,3.60189,3.60816,8260000.0
2007-12-17 07:57:00,3.60777,3.61156,3.60264,3.60986,6770000.0
2007-12-17 07:58:00,3.6072,3.61068,3.603,3.60702,4150000.0
2007-12-17 07:59:00,3.60666,3.60666,3.57824,3.60056,6770000.0
2007-12-17 08:00:00,3.60395,3.60974,3.60395,3.60974,6010000.0
2007-12-17 08:01:00,3.6018,3.60641,3.59939,3.60183,4890000.0
2007-12-17 08:02:00,3.60098,3.60682,3.59746,3.60667,4520000.0
2007-12-17 08:03:00,3.60781,3.60853,3.60176,3.60853,5640000.0
2007-12-17 08:04:00,3.60741,3.60969,3.60044,3.60343,6780000.0
2007-12-17 08:06:00,3.60285,3.60807,3.59474,3.59474,4510000.0
2007-12-17 08:08:00,3.57494,3.59708,3.57494,3.59708,2260000.0
2007-12-17 08:11:00,3.60684,3.60776,3.59682,3.60642,6000000.0
2007-12-17 08:12:00,3.59576,3.60518,3.58052,3.60518,6760000.0
2007-12-17 08:13:00,3.60791,3.6094,3.59821,3.59821,8650000.0
2007-12-17 08:14:00,3.57602,3.60298,3.57602,3.59543,16150000.0
2007-12-17 08:15:00,3.61059,3.61059,3.60131,3.60285,6020000.0
2007-12-17 08:16:00,3.5982,3.5982,3.57797,3.59493,4510000.0
2007-12-17 08:17:00,3.60419,3.6094,3.60238,3.60362,6400000.0
2007-12-17 08:18:00,3.60806,3.60902,3.59948,3.60863,5260000.0
2007-12-17 08:19:00,3.59922,3.60581,3.58103,3.60216,6760000.0
2007-12-17 08:20:00,3.59949,3.60997,3.59949,3.60339,5250000.0
2007-12-17 08:22:00,3.60129,3.60129,3.58353,3.59716,4520000.0
2007-12-17 08:23:00,3.60386,3.60911,3.60312,3.60713,7510000.0
2007-12-17 08:24:00,3.59373,3.5955,3.58365,3.5955,3380000.0
2007-12-17 08:25:00,3.60754,3.60809,3.60748,3.60748,4130000.0
2007-12-17 08:26:00,3.60289,3.6072,3.60134,3.6072,4890000.0
2007-12-17 08:27:00,3.59977,3.60692,3.59932,3.60236,5260000.0
2007-12-17 08:28:00,3.6087,3.60871,3.60057,3.60705,4150000.0
2007-12-17 08:29:00,3.60415,3.60799,3.59639,3.60247,12760000.0
2007-12-17 08:30:00,3.6031,3.61132,3.60272,3.6078,7520000.0
2007-12-17 08:31:00,3.60773,3.60828,3.60299,3.60436,4890000.0
2007-12-17 08:32:00,3.60351,3.60827,3.60033,3.60827,4880000.0
2007-12-17 08:33:00,3.60734,3.60734,3.59638,3.60161,6400000.0
2007-12-17 08:34:00,3.60238,3.60715,3.59828,3.60321,6010000.0
2007-12-17 08:35:00,3.60708,3.60905,3.60163,3.60905,6760000.0
2007-12-17 08:36:00,3.60849,3.60881,3.59943,3.60332,6030000.0
2007-12-17 08:37:00,3.59825,3.60667,3.59342,3.60667,7530000.0
2007-12-17 08:38:00,3.59456,3.5954,3.58685,3.5954,2270000.0
2007-12-17 08:40:00,3.60302,3.60775,3.6017,3.60613,3390000.0
2007-12-17 08:41:00,3.60637,3.60637,3.59721,3.60056,5250000.0
2007-12-17 08:42:00,3.60049,3.60712,3.5987,3.5987,3010000.0
2007-12-17 08:43:00,3.59865,3.60161,3.57898,3.59773,7510000.0
2007-12-17 08:44:00,3.60372,3.61124,3.60129,3.60866,6010000.0
2007-12-17 08:45:00,3.61107,3.61107,3.599,3.60356,4510000.0
2007-12-17 08:46:00,3.60649,3.60874,3.60342,3.60758,5630000.0
2007-12-17 08:47:00,3.60812,3.60812,3.59715,3.60751,9020000.0
2007-12-17 08:48:00,3.60768,3.60768,3.60385,3.60385,1130000.0
2007-12-17 08:49:00,3.60398,3.60626,3.59867,3.60348,5270000.0
2007-12-17 08:50:00,3.60101,3.60701,3.60101,3.60489,3010000.0
2007-12-17 08:51:00,3.6008,3.6078,3.6008,3.60254,3750000.0
2007-12-17 08:52:00,3.6077,3.60784,3.59252,3.60574,7510000.0
2007-12-17 08:53:00,3.60895,3.61118,3.60146,3.61118,4880000.0
2007-12-17 08:54:00,3.60858,3.61106,3.60065,3.61106,5260000.0
2007-12-17 08:55:00,3.60388,3.61113,3.60071,3.61077,7140000.0
2007-12-17 08:56:00,3.61119,3.61119,3.60427,3.60427,5630000.0
2007-12-17 08:57:00,3.60949,3.60949,3.5994,3.60559,6020000.0
2007-12-17 08:58:00,3.6046,3.60936,3.60102,3.60936,5260000.0
2007-12-17 08:59:00,3.61109,3.61162,3.60129,3.61162,8660000.0
2007-12-17 09:00:00,3.60776,3.60977,3.60154,3.60455,5650000.0
2007-12-17 09:01:00,3.60819,3.60983,3.59985,3.60719,7140000.0
2007-12-17 09:02:00,3.60216,3.60925,3.59928,3.60925,3770000.0
2007-12-17 09:03:00,3.60787,3.60787,3.60125,3.60288,5260000.0
2007-12-17 09:04:00,3.60567,3.61179,3.60074,3.60074,5630000.0
2007-12-17 09:05:00,3.60655,3.60972,3.60317,3.60773,9760000.0
2007-12-17 09:06:00,3.59971,3.6093,3.59958,3.60577,8270000.0
2007-12-17 09:07:00,3.60664,3.60664,3.59585,3.60315,6770000.0
2007-12-17 09:08:00,3.60374,3.6099,3.59819,3.60844,5260000.0
2007-12-17 09:09:00,3.60436,3.61027,3.59945,3.60509,8260000.0
2007-12-17 09:10:00,3.61018,3.61278,3.60455,3.60955,5640000.0
2007-12-17 09:11:00,3.61078,3.61335,3.60483,3.60483,6390000.0
2007-12-17 09:12:00,3.60979,3.60979,3.59838,3.60727,6010000.0
2007-12-17 09:13:00,3.60914,3.60914,3.5992,3.60475,7880000.0
2007-12-17 09:14:00,3.60864,3.61261,3.60202,3.60488,7140000.0
2007-12-17 09:15:00,3.61363,3.61363,3.59965,3.60776,3770000.0
2007-12-17 09:16:00,3.60652,3.60742,3.60256,3.60742,4510000.0
2007-12-17 09:17:00,3.60316,3.60651,3.59657,3.60242,7150000.0
2007-12-17 09:18:00,3.60823,3.61125,3.60257,3.60731,5630000.0
2007-12-17 09:19:00,3.60709,3.60852,3.60178,3.60178,5260000.0
2007-12-17 09:20:00,3.60956,3.60956,3.60073,3.6086,6770000.0
2007-12-17 09:21:00,3.60115,3.60607,3.59987,3.60188,9780000.0
2007-12-17 09:22:00,3.60258,3.60635,3.59315,3.59952,11270000.0
2007-12-17 09:23:00,3.60733,3.60764,3.60061,3.60416,4890000.0
2007-12-17 09:24:00,3.60834,3.60925,3.60145,3.60145,8280000.0
2007-12-17 09:25:00,3.60819,3.60911,3.59924,3.59924,6010000.0
2007-12-17 09:26:00,3.60753,3.60922,3.59913,3.60371,7880000.0
2007-12-17 09:27:00,3.59603,3.60796,3.59603,3.6075,4150000.0
2007-12-17 09:28:00,3.60583,3.60715,3.59985,3.59985,5260000.0
2007-12-17 09:29:00,3.60896,3.60896,3.59972,3.60809,6020000.0
2007-12-17 09:30:00,3.60684,3.60719,3.59762,3.60719,6770000.0
2007-12-17 09:31:00,3.60266,3.60356,3.59482,3.60011,4140000.0
2007-12-17 09:32:00,3.60006,3.60144,3.59492,3.59492,4880000.0
2007-12-17 09:33:00,3.59573,3.60104,3.59128,3.60019,10510000.0
2007-12-17 09:34:00,3.5959,3.60413,3.5943,3.5978,6770000.0
2007-12-17 09:35:00,3.60391,3.60632,3.59466,3.60352,14680000.0
2007-12-17 09:36:00,3.60007,3.60639,3.59996,3.60639,4880000.0
2007-12-17 09:37:00,3.60182,3.60408,3.59568,3.60408,6020000.0
2007-12-17 09:38:00,3.60133,3.60687,3.59691,3.60425,10160000.0
2007-12-17 09:39:00,3.59764,3.60526,3.59764,3.59955,5250000.0
2007-12-17 09:40:00,3.59995,3.6049,3.59526,3.5996,6020000.0
2007-12-17 09:41:00,3.60573,3.60626,3.6005,3.60446,4510000.0
2007-12-17 09:42:00,3.60651,3.60651,3.59962,3.60414,4510000.0
2007-12-17 09:43:00,3.60563,3.60563,3.59551,3.59551,9390000.0
2007-12-17 09:44:00,3.60651,3.6101,3.5983,3.60114,8260000.0
2007-12-17 09:45:00,3.60784,3.60784,3.59764,3.60673,10520000.0
2007-12-17 09:46:00,3.6008,3.60608,3.59982,3.60578,4880000.0
2007-12-17 09:47:00,3.60334,3.60788,3.59785,3.60692,10890000.0
2007-12-17 09:48:00,3.60048,3.60395,3.59467,3.60395,4140000.0
2007-12-17 09:49:00,3.60546,3.60697,3.5977,3.60697,4890000.0
2007-12-17 09:50:00,3.60625,3.60625,3.6015,3.60448,4880000.0
2007-12-17 09:51:00,3.60552,3.60552,3.59722,3.60122,6770000.0
2007-12-17 09:52:00,3.60093,3.60877,3.60093,3.60371,4890000.0
2007-12-17 09:53:00,3.60736,3.60828,3.59161,3.60347,7880000.0
2007-12-17 09:54:00,3.60791,3.60966,3.59728,3.60815,9030000.0
2007-12-17 09:55:00,3.6019,3.61111,3.59922,3.60419,9030000.0
2007-12-17 09:56:00,3.59959,3.61086,3.59932,3.61086,5630000.0
2007-12-17 09:57:00,3.61344,3.61582,3.60264,3.61076,9780000.0
2007-12-17 09:58:00,3.60444,3.60952,3.59732,3.60952,5260000.0
2007-12-17 09:59:00,3.60601,3.61501,3.60434,3.61025,15020000.0
2007-12-17 10:00:00,3.61117,3.61352,3.60268,3.61024,10530000.0
2007-12-17 10:01:00,3.60963,3.61204,3.60116,3.6091,8280000.0
2007-12-17 10:02:00,3.60565,3.61097,3.59942,3.60415,9770000.0
2007-12-17 10:03:00,3.60255,3.60903,3.59847,3.60744,7880000.0
2007-12-17 10:04:00,3.6114,3.61286,3.60351,3.60913,7900000.0
2007-12-17 10:05:00,3.61194,3.61356,3.60159,3.61162,6010000.0
2007-12-17 10:06:00,3.61251,3.6128,3.60728,3.61201,5270000.0
2007-12-17 10:07:00,3.61327,3.61327,3.60794,3.61241,7140000.0
2007-12-17 10:08:00,3.60476,3.60907,3.59539,3.60375,7510000.0
2007-12-17 10:09:00,3.61122,3.61544,3.60484,3.60484,6770000.0
2007-12-17 10:10:00,3.61257,3.61492,3.60897,3.61431,4140000.0
2007-12-17 10:11:00,3.61022,3.61554,3.609,3.61554,5250000.0
2007-12-17 10:12:00,3.61464,3.617,3.61033,3.61212,7880000.0
2007-12-17 10:13:00,3.61524,3.61524,3.60022,3.6097,5260000.0
2007-12-17 10:14:00,3.61942,3.62108,3.60872,3.61403,9010000.0
2007-12-17 10:15:00,3.61257,3.61767,3.61032,3.61767,5250000.0
2007-12-17 10:16:00,3.61554,3.62239,3.6111,3.6151,14640000.0
2007-12-17 10:17:00,3.61328,3.61776,3.60607,3.60829,11650000.0
2007-12-17 10:18:00,3.61009,3.61727,3.60154,3.61727,6390000.0
2007-12-17 10:19:00,3.61393,3.61952,3.60562,3.61411,10150000.0
2007-12-17 10:20:00,3.61476,3.61957,3.61047,3.61762,8640000.0
2007-12-17 10:21:00,3.61772,3.61772,3.6057,3.61186,13910000.0
2007-12-17 10:22:00,3.61204,3.6169,3.60742,3.61006,6390000.0
2007-12-17 10:23:00,3.61203,3.61566,3.60883,3.60965,4510000.0
2007-12-17 10:24:00,3.61833,3.61833,3.60671,3.61699,9760000.0
2007-12-17 10:25:00,3.61262,3.61792,3.6097,3.61792,4510000.0
2007-12-17 10:26:00,3.61895,3.61995,3.61025,3.61364,12400000.0
2007-12-17 10:27:00,3.61741,3.61791,3.61197,3.61241,6770000.0
2007-12-17 10:28:00,3.6095,3.61722,3.60506,3.61722,7890000.0
2007-12-17 10:29:00,3.61007,3.62005,3.60829,3.61896,5270000.0
2007-12-17 10:30:00,3.61771,3.62017,3.61008,3.61785,6770000.0
2007-12-17 10:31:00,3.6158,3.6164,3.60691,3.60847,6400000.0
2007-12-17 10:32:00,3.61277,3.61857,3.61247,3.61857,9750000.0
2007-12-17 10:33:00,3.61265,3.61783,3.60847,3.61783,5270000.0
2007-12-17 10:34:00,3.60743,3.61619,3.60531,3.61332,6770000.0
2007-12-17 10:35:00,3.61725,3.61917,3.61041,3.61452,9780000.0
2007-12-17 10:36:00,3.61959,3.62031,3.61342,3.62031,5260000.0
2007-12-17 10:37:00,3.6189,3.6189,3.60811,3.61583,12390000.0
2007-12-17 10:38:00,3.61364,3.62141,3.60686,3.62094,6390000.0
2007-12-17 10:39:00,3.6221,3.62304,3.61456,3.623,5250000.0
2007-12-17 10:40:00,3.6193,3.62289,3.61397,3.61397,5260000.0
2007-12-17 10:41:00,3.61373,3.62494,3.61373,3.62366,4140000.0
2007-12-17 10:42:00,3.62328,3.6264,3.61623,3.62288,6010000.0
2007-12-17 10:43:00,3.61992,3.62249,3.61254,3.61665,7510000.0
2007-12-17 10:44:00,3.62199,3.6274,3.61734,3.62395,11650000.0
2007-12-17 10:45:00,3.62,3.62291,3.61327,3.61954,13150000.0
2007-12-17 10:46:00,3.62,3.62457,3.61879,3.62378,5630000.0
2007-12-17 10:47:00,3.6182,3.61964,3.60561,3.60561,5640000.0
2007-12-17 10:48:00,3.61859,3.61993,3.61054,3.61685,6390000.0
2007-12-17 10:49:00,3.62176,3.62176,3.61248,3.6216,5260000.0
2007-12-17 10:50:00,3.6197,3.62342,3.61029,3.62342,7900000.0
2007-12-17 10:51:00,3.62187,3.62187,3.6106,3.61516,6380000.0
2007-12-17 10:52:00,3.62077,3.62087,3.61469,3.61981,9380000.0
2007-12-17 10:53:00,3.61254,3.61914,3.60506,3.61846,6400000.0
2007-12-17 10:54:00,3.61763,3.62332,3.61526,3.61526,5260000.0
2007-12-17 10:55:00,3.61502,3.62037,3.61102,3.61601,4530000.0
2007-12-17 10:56:00,3.61462,3.61719,3.60891,3.61466,4510000.0
2007-12-17 10:57:00,3.61776,3.61776,3.61015,3.61325,6380000.0
2007-12-17 10:58:00,3.61688,3.61857,3.60247,3.61857,8250000.0
2007-12-17 10:59:00,3.61111,3.62159,3.61111,3.62086,7520000.0
2007-12-17 11:00:00,3.61924,3.62129,3.61204,3.61992,10140000.0
2007-12-17 11:01:00,3.61978,3.62118,3.61533,3.61533,7130000.0
2007-12-17 11:02:00,3.61036,3.62004,3.61036,3.61561,4510000.0
2007-12-17 11:03:00,3.60917,3.6176,3.60382,3.60382,4900000.0
2007-12-17 11:04:00,3.61884,3.61975,3.61029,3.61975,4150000.0
2007-12-17 11:05:00,3.61755,3.61958,3.61097,3.61097,6390000.0
2007-12-17 11:06:00,3.615,3.62022,3.615,3.61952,5640000.0
2007-12-17 11:07:00,3.61823,3.6186,3.60967,3.61076,6770000.0
2007-12-17 11:08:00,3.61789,3.6192,3.60917,3.6192,6020000.0
2007-12-17 11:09:00,3.6161,3.62027,3.61144,3.62027,5260000.0
2007-12-17 11:10:00,3.61934,3.62112,3.61095,3.61595,8640000.0
2007-12-17 11:11:00,3.61834,3.61985,3.61062,3.61062,4140000.0
2007-12-17 11:12:00,3.61499,3.61951,3.61383,3.61663,6760000.0
2007-12-17 11:13:00,3.61885,3.61885,3.61031,3.61031,7510000.0
2007-12-17 11:14:00,3.61586,3.6166,3.6067,3.6166,6760000.0
2007-12-17 11:15:00,3.61918,3.61918,3.60911,3.61339,4890000.0
2007-12-17 11:16:00,3.62125,3.62125,3.61114,3.61114,4880000.0
2007-12-17 11:17:00,3.61996,3.62061,3.61086,3.6156,5260000.0
2007-12-17 11:18:00,3.61953,3.62,3.61027,3.61512,7130000.0
2007-12-17 11:19:00,3.61107,3.61785,3.60886,3.61047,4130000.0
2007-12-17 11:20:00,3.61942,3.61963,3.611,3.61663,6390000.0
2007-12-17 11:21:00,3.62009,3.62009,3.60864,3.61437,10520000.0
2007-12-17 11:22:00,3.61371,3.61892,3.61371,3.61515,6010000.0
2007-12-17 11:23:00,3.60849,3.61804,3.60849,3.61804,6770000.0
2007-12-17 11:24:00,3.60882,3.61709,3.60458,3.61703,11290000.0
2007-12-17 11:25:00,3.62104,3.62104,3.61035,3.61877,5260000.0
2007-12-17 11:26:00,3.61842,3.61842,3.61095,3.61584,6010000.0
2007-12-17 11:27:00,3.61429,3.61873,3.609,3.61873,4890000.0
2007-12-17 11:28:00,3.61436,3.6195,3.61219,3.61874,11270000.0
2007-12-17 11:29:00,3.61359,3.61884,3.60833,3.61884,6390000.0
2007-12-17 11:30:00,3.61558,3.61895,3.61233,3.61895,4890000.0
2007-12-17 11:31:00,3.61824,3.61986,3.61245,3.61986,7140000.0
2007-12-17 11:32:00,3.61864,3.61902,3.60849,3.61469,10910000.0
2007-12-17 11:33:00,3.61748,3.61801,3.60633,3.61801,4150000.0
2007-12-17 11:34:00,3.6204,3.6204,3.6084,3.61635,3780000.0
2007-12-17 11:35:00,3.61944,3.61944,3.6125,3.61582,7510000.0
2007-12-17 11:36:00,3.62015,3.62015,3.61725,3.61941,7130000.0
2007-12-17 11:37:00,3.61677,3.61677,3.60302,3.61557,5260000.0
2007-12-17 11:38:00,3.61566,3.61927,3.61191,3.61826,5270000.0
2007-12-17 11:39:00,3.615,3.61515,3.60765,3.61381,7130000.0
2007-12-17 11:40:00,3.62041,3.62048,3.61682,3.61949,4890000.0
2007-12-17 11:41:00,3.61694,3.62029,3.61,3.61413,9400000.0
2007-12-17 11:42:00,3.61965,3.61965,3.61384,3.61583,5630000.0
2007-12-17 11:43:00,3.62075,3.62075,3.61197,3.62026,6020000.0
2007-12-17 11:44:00,3.61392,3.61912,3.60956,3.61483,4510000.0
2007-12-17 11:45:00,3.61737,3.61947,3.60629,3.61947,4510000.0
2007-12-17 11:46:00,3.61703,3.61919,3.61326,3.61722,5640000.0
2007-12-17 11:47:00,3.61896,3.61944,3.61244,3.61244,7890000.0
2007-12-17 11:48:00,3.62,3.62062,3.61479,3.62062,7880000.0
2007-12-17 11:49:00,3.61962,3.61962,3.60017,3.61948,9050000.0
2007-12-17 11:50:00,3.61954,3.61977,3.61232,3.61636,6770000.0
2007-12-17 11:51:00,3.61972,3.62002,3.61096,3.61586,7880000.0
2007-12-17 11:52:00,3.62095,3.62095,3.61459,3.61666,3770000.0
2007-12-17 11:53:00,3.61542,3.61991,3.6091,3.61928,7910000.0
2007-12-17 11:54:00,3.6211,3.62138,3.60828,3.6134,5640000.0
2007-12-17 11:55:00,3.61869,3.61917,3.61065,3.61646,5640000.0
2007-12-17 11:56:00,3.61929,3.61929,3.61121,3.61121,4520000.0
2007-12-17 11:57:00,3.62066,3.62102,3.61518,3.61518,4520000.0
2007-12-17 11:58:00,3.61446,3.61693,3.60032,3.61087,9760000.0
2007-12-17 11:59:00,3.61868,3.61868,3.60904,3.61795,5260000.0
2007-12-17 12:00:00,3.61833,3.61833,3.61005,3.61066,10160000.0
2007-12-17 12:01:00,3.6192,3.6192,3.61454,3.61454,7890000.0
2007-12-17 12:02:00,3.61844,3.61844,3.6091,3.61051,4520000.0
2007-12-17 12:03:00,3.61932,3.61981,3.61486,3.61867,4150000.0
2007-12-17 12:04:00,3.61883,3.61947,3.60578,3.61642,4510000.0
2007-12-17 12:05:00,3.61631,3.62111,3.61404,3.61702,7510000.0
2007-12-17 12:06:00,3.60725,3.62086,3.60725,3.61743,7140000.0
2007-12-17 12:07:00,3.62031,3.62205,3.61481,3.61744,4900000.0
2007-12-17 12:08:00,3.6179,3.61821,3.61303,3.61428,7140000.0
2007-12-17 12:09:00,3.61604,3.61871,3.60585,3.61871,5260000.0
2007-12-17 12:10:00,3.61645,3.621,3.61218,3.61654,4880000.0
2007-12-17 12:11:00,3.61983,3.62057,3.61287,3.61739,6760000.0
2007-12-17 12:12:00,3.61632,3.61996,3.61059,3.61059,6020000.0
2007-12-17 12:13:00,3.62102,3.62274,3.6123,3.62274,5630000.0
2007-12-17 12:14:00,3.61774,3.61815,3.60732,3.61815,4510000.0
2007-12-17 12:15:00,3.62305,3.62442,3.61235,3.62099,6400000.0
2007-12-17 12:16:00,3.62154,3.62154,3.61276,3.61276,4890000.0
2007-12-17 12:17:00,3.61602,3.62217,3.61602,3.61721,4520000.0
2007-12-17 12:18:00,3.62333,3.62399,3.61187,3.61985,7900000.0
2007-12-17 12:19:00,3.62195,3.62195,3.60703,3.62078,7130000.0
2007-12-17 12:20:00,3.62173,3.62173,3.61319,3.6207,4520000.0
2007-12-17 12:21:00,3.62147,3.6215,3.61141,3.61654,5650000.0
2007-12-17 12:22:00,3.61454,3.6259,3.61454,3.62238,4520000.0
2007-12-17 12:23:00,3.61799,3.62486,3.61379,3.62181,6390000.0
2007-12-17 12:24:00,3.61373,3.61933,3.60842,3.61635,7500000.0
2007-12-17 12:25:00,3.61867,3.62102,3.61153,3.61893,7510000.0
2007-12-17 12:26:00,3.62064,3.62096,3.61371,3.62055,4140000.0
2007-12-17 12:27:00,3.61844,3.61873,3.61145,3.61873,4880000.0
2007-12-17 12:28:00,3.61383,3.6206,3.61008,3.61642,7140000.0
2007-12-17 12:29:00,3.61403,3.61901,3.60684,3.61021,8640000.0
2007-12-17 12:30:00,3.61251,3.62357,3.61251,3.61881,5630000.0
2007-12-17 12:31:00,3.61666,3.61799,3.61226,3.61674,4140000.0
2007-12-17 12:32:00,3.61438,3.61899,3.60584,3.61516,9400000.0
2007-12-17 12:33:00,3.6196,3.62096,3.60782,3.62096,7500000.0
2007-12-17 12:34:00,3.61556,3.62046,3.61296,3.62046,4510000.0
2007-12-17 12:35:00,3.61506,3.61613,3.60162,3.61329,7130000.0
2007-12-17 12:36:00,3.62078,3.62078,3.60831,3.61879,7880000.0
2007-12-17 12:37:00,3.6209,3.6209,3.61484,3.61642,3770000.0
2007-12-17 12:38:00,3.61707,3.62121,3.60932,3.61401,9020000.0
2007-12-17 12:39:00,3.61428,3.61795,3.60613,3.61739,4890000.0
2007-12-17 12:40:00,3.60957,3.61687,3.60432,3.61135,5250000.0
2007-12-17 12:41:00,3.61767,3.61767,3.60529,3.61572,6390000.0
2007-12-17 12:42:00,3.61731,3.61731,3.60651,3.61642,10140000.0
2007-12-17 12:43:00,3.61864,3.61864,3.60844,3.61269,6380000.0
2007-12-17 12:44:00,3.61125,3.61658,3.61091,3.61091,4140000.0
2007-12-17 12:45:00,3.6162,3.61736,3.60189,3.61621,14270000.0
2007-12-17 12:46:00,3.61006,3.61739,3.6054,3.61739,4510000.0
2007-12-17 12:47:00,3.61896,3.61896,3.61445,3.61445,6000000.0
2007-12-17 12:48:00,3.61192,3.61985,3.60943,3.61006,5260000.0
2007-12-17 12:49:00,3.6182,3.6182,3.60786,3.61561,6770000.0
2007-12-17 12:50:00,3.61574,3.61665,3.60749,3.61665,6020000.0
2007-12-17 12:51:00,3.60742,3.61657,3.60742,3.61606,4520000.0
2007-12-17 12:52:00,3.61269,3.61703,3.60697,3.60697,4890000.0
2007-12-17 12:53:00,3.61659,3.61802,3.60741,3.612,7520000.0
2007-12-17 12:54:00,3.61581,3.61788,3.60936,3.61136,4900000.0
2007-12-17 12:55:00,3.61403,3.61433,3.59664,3.61399,9760000.0
2007-12-17 12:56:00,3.60921,3.61717,3.60773,3.61717,5640000.0
2007-12-17 12:57:00,3.61657,3.6182,3.60761,3.61253,7140000.0
2007-12-17 12:58:00,3.61771,3.61771,3.60815,3.61602,6780000.0
2007-12-17 12:59:00,3.61382,3.61796,3.61091,3.61796,8660000.0
2007-12-17 13:00:00,3.60642,3.61417,3.60061,3.61414,11650000.0
2007-12-17 13:01:00,3.60805,3.61699,3.60153,3.60553,3780000.0
2007-12-17 13:02:00,3.61793,3.61793,3.60802,3.61277,5280000.0
2007-12-17 13:03:00,3.60855,3.61582,3.6073,3.6073,6010000.0
2007-12-17 13:04:00,3.61423,3.61708,3.60701,3.61708,6020000.0
2007-12-17 13:05:00,3.61671,3.6168,3.60161,3.611,4900000.0
2007-12-17 13:06:00,3.61349,3.6177,3.61152,3.61494,6380000.0
2007-12-17 13:07:00,3.60806,3.61724,3.60806,3.61724,5260000.0
2007-12-17 13:08:00,3.61157,3.61857,3.61157,3.61324,4520000.0
2007-12-17 13:09:00,3.61753,3.61753,3.60991,3.6125,9390000.0
2007-12-17 13:10:00,3.61711,3.61795,3.6041,3.61676,6760000.0
2007-12-17 13:11:00,3.61342,3.61612,3.60788,3.61593,4890000.0
2007-12-17 13:12:00,3.61471,3.61763,3.60583,3.61093,7140000.0
2007-12-17 13:13:00,3.61274,3.61708,3.60767,3.61644,4900000.0
2007-12-17 13:14:00,3.61695,3.61695,3.60361,3.61498,7890000.0
2007-12-17 13:15:00,3.61496,3.61594,3.59853,3.61467,8640000.0
2007-12-17 13:16:00,3.61735,3.61735,3.60853,3.61482,6020000.0
2007-12-17 13:17:00,3.61321,3.61759,3.60719,3.61717,6400000.0
2007-12-17 13:18:00,3.61426,3.61453,3.60483,3.61391,4510000.0
2007-12-17 13:19:00,3.61758,3.61758,3.61145,3.61283,4510000.0
2007-12-17 13:20:00,3.6145,3.61778,3.60593,3.61106,5260000.0
2007-12-17 13:21:00,3.61719,3.61719,3.61041,3.61692,7140000.0
2007-12-17 13:22:00,3.61268,3.61532,3.6115,3.61332,4510000.0
2007-12-17 13:23:00,3.61489,3.61696,3.60657,3.61696,6390000.0
2007-12-17 13:24:00,3.6165,3.6165,3.60628,3.6161,5630000.0
2007-12-17 13:25:00,3.61739,3.61739,3.60432,3.60866,4510000.0
2007-12-17 13:26:00,3.6161,3.61724,3.61126,3.61509,7880000.0
2007-12-17 13:27:00,3.61637,3.61677,3.60469,3.60657,6780000.0
2007-12-17 13:28:00,3.61195,3.61955,3.61195,3.6165,6390000.0
2007-12-17 13:29:00,3.61674,3.61674,3.60788,3.61566,8630000.0
2007-12-17 13:30:00,3.6172,3.6172,3.60391,3.60986,4510000.0
2007-12-17 13:31:00,3.61307,3.61688,3.60778,3.60778,6770000.0
2007-12-17 13:32:00,3.61664,3.61668,3.6068,3.61327,6010000.0
2007-12-17 13:33:00,3.61233,3.61755,3.60836,3.60836,4890000.0
2007-12-17 13:34:00,3.60811,3.61528,3.60428,3.61348,10520000.0
2007-12-17 13:35:00,3.60901,3.61198,3.59935,3.60928,8280000.0
2007-12-17 13:36:00,3.61126,3.61493,3.61066,3.61066,7140000.0
2007-12-17 13:37:00,3.6125,3.61699,3.60593,3.61299,6770000.0
2007-12-17 13:38:00,3.61679,3.61679,3.60779,3.612,5640000.0
2007-12-17 13:39:00,3.60675,3.61496,3.60675,3.60765,4510000.0
2007-12-17 13:40:00,3.6078,3.61498,3.60549,3.61498,5630000.0
2007-12-17 13:41:00,3.61381,3.61502,3.60712,3.61235,6010000.0
2007-12-17 13:42:00,3.61563,3.61563,3.60669,3.61468,6750000.0
2007-12-17 13:43:00,3.61686,3.61686,3.6043,3.61619,7140000.0
2007-12-17 13:44:00,3.61257,3.61482,3.6066,3.61482,9020000.0
2007-12-17 13:45:00,3.61137,3.61684,3.59906,3.61684,4140000.0
2007-12-17 13:46:00,3.61725,3.61725,3.6046,3.61236,6390000.0
2007-12-17 13:47:00,3.61686,3.62026,3.60936,3.61401,6760000.0
2007-12-17 13:48:00,3.61507,3.61803,3.60804,3.61803,7140000.0
2007-12-17 13:49:00,3.6142,3.61991,3.609,3.61877,5280000.0
2007-12-17 13:50:00,3.6104,3.61716,3.6057,3.61333,4520000.0
2007-12-17 13:51:00,3.61856,3.61856,3.60736,3.6084,5260000.0
2007-12-17 13:52:00,3.61809,3.61809,3.60581,3.61724,6760000.0
2007-12-17 13:53:00,3.61163,3.61645,3.60493,3.61386,9020000.0
2007-12-17 13:54:00,3.61658,3.61867,3.60783,3.61306,5630000.0
2007-12-17 13:55:00,3.60949,3.61781,3.60915,3.61694,4140000.0
2007-12-17 13:56:00,3.60717,3.61692,3.60243,3.61598,10170000.0
2007-12-17 13:57:00,3.61394,3.61666,3.60573,3.61262,5650000.0
2007-12-17 13:58:00,3.61763,3.61763,3.60528,3.61217,4510000.0
2007-12-17 13:59:00,3.61367,3.61941,3.60752,3.61601,11650000.0
2007-12-17 14:00:00,3.61546,3.6171,3.60956,3.61145,7520000.0
2007-12-17 14:01:00,3.61465,3.61817,3.60689,3.61203,5260000.0
2007-12-17 14:02:00,3.61248,3.61665,3.6071,3.61211,5640000.0
2007-12-17 14:03:00,3.61851,3.61851,3.60974,3.61676,5260000.0
2007-12-17 14:04:00,3.61772,3.61907,3.61095,3.61847,6760000.0
2007-12-17 14:05:00,3.60792,3.61619,3.60218,3.61611,13160000.0
2007-12-17 14:06:00,3.61185,3.61724,3.60593,3.61203,8650000.0
2007-12-17 14:07:00,3.61113,3.61852,3.61087,3.6133,6380000.0
2007-12-17 14:08:00,3.61435,3.61876,3.61172,3.61876,4880000.0
2007-12-17 14:09:00,3.617,3.617,3.60585,3.61681,7880000.0
2007-12-17 14:10:00,3.61606,3.61744,3.61235,3.61235,6010000.0
2007-12-17 14:11:00,3.61557,3.62017,3.60214,3.61312,5640000.0
2007-12-17 14:12:00,3.61493,3.61868,3.6121,3.61725,5640000.0
2007-12-17 14:13:00,3.6184,3.62175,3.60978,3.61282,9030000.0
2007-12-17 14:14:00,3.61406,3.61929,3.60868,3.61751,7880000.0
2007-12-17 14:15:00,3.61458,3.6208,3.61092,3.62051,9030000.0
2007-12-17 14:16:00,3.61927,3.61927,3.60219,3.61421,6010000.0
2007-12-17 14:17:00,3.62025,3.62025,3.60797,3.61443,6380000.0
2007-12-17 14:18:00,3.61075,3.62028,3.61075,3.61893,6010000.0
2007-12-17 14:19:00,3.62196,3.62196,3.61132,3.61132,6020000.0
2007-12-17 14:20:00,3.61491,3.6216,3.61414,3.6216,4510000.0
2007-12-17 14:21:00,3.61412,3.62219,3.613,3.62219,4510000.0
2007-12-17 14:22:00,3.61944,3.62202,3.61235,3.62171,7130000.0
2007-12-17 14:23:00,3.62077,3.62077,3.61168,3.61609,7500000.0
2007-12-17 14:24:00,3.61874,3.62158,3.61387,3.62158,6000000.0
2007-12-17 14:25:00,3.61328,3.62088,3.61138,3.62029,7520000.0
2007-12-17 14:26:00,3.61215,3.61881,3.60448,3.61446,11640000.0
2007-12-17 14:27:00,3.621,3.6215,3.61498,3.6215,4890000.0
2007-12-17 14:28:00,3.62105,3.62241,3.61496,3.61787,5250000.0
2007-12-17 14:29:00,3.61998,3.62115,3.6165,3.6165,7890000.0
2007-12-17 14:30:00,3.62213,3.62213,3.61673,3.62063,4510000.0
2007-12-17 14:31:00,3.62292,3.62292,3.61507,3.61885,7890000.0
2007-12-17 14:32:00,3.61816,3.62157,3.61527,3.62156,6020000.0
2007-12-17 14:33:00,3.61801,3.6219,3.61516,3.6219,5630000.0
2007-12-17 14:34:00,3.62254,3.62254,3.61365,3.62083,5640000.0
2007-12-17 14:35:00,3.62272,3.62272,3.61169,3.6133,4890000.0
2007-12-17 14:36:00,3.61618,3.62254,3.61219,3.6173,6020000.0
2007-12-17 14:37:00,3.61788,3.62134,3.61,3.61997,6390000.0
2007-12-17 14:38:00,3.62117,3.62163,3.61073,3.61985,6400000.0
2007-12-17 14:39:00,3.61648,3.61902,3.61217,3.61864,4890000.0
2007-12-17 14:40:00,3.61842,3.62093,3.61664,3.61664,3380000.0
2007-12-17 14:41:00,3.62153,3.62281,3.6108,3.6204,6020000.0
2007-12-17 14:42:00,3.62143,3.6248,3.61479,3.61938,4520000.0
2007-12-17 14:43:00,3.6186,3.62178,3.61111,3.61667,4890000.0
2007-12-17 14:44:00,3.61716,3.62192,3.61625,3.61688,6030000.0
2007-12-17 14:45:00,3.62118,3.62118,3.60857,3.616,9390000.0
2007-12-17 14:46:00,3.62181,3.62181,3.61144,3.61919,5280000.0
2007-12-17 14:47:00,3.61563,3.61979,3.61087,3.61975,7140000.0
2007-12-17 14:48:00,3.61971,3.62147,3.60984,3.62147,4510000.0
2007-12-17 14:49:00,3.62086,3.62086,3.61115,3.61115,4140000.0
2007-12-17 14:50:00,3.62189,3.62264,3.61178,3.61738,13900000.0
2007-12-17 14:51:00,3.62048,3.62193,3.61472,3.62072,5260000.0
2007-12-17 14:52:00,3.61478,3.62113,3.61478,3.61795,4880000.0
2007-12-17 14:53:00,3.62177,3.62177,3.6076,3.61356,5640000.0
2007-12-17 14:54:00,3.6202,3.62022,3.6098,3.61566,4150000.0
2007-12-17 14:55:00,3.61678,3.62082,3.61159,3.61911,6380000.0
2007-12-17 14:56:00,3.62175,3.62175,3.61042,3.61722,8260000.0
2007-12-17 14:57:00,3.61852,3.61852,3.60841,3.61551,5260000.0
2007-12-17 14:58:00,3.6207,3.6207,3.60615,3.61643,7890000.0
2007-12-17 14:59:00,3.61947,3.61947,3.61201,3.61916,6780000.0
2007-12-17 15:00:00,3.61797,3.61797,3.60567,3.61754,6010000.0
2007-12-17 15:01:00,3.60932,3.61845,3.60932,3.6144,7510000.0
2007-12-17 15:02:00,3.61554,3.61554,3.60392,3.60392,8660000.0
2007-12-17 15:03:00,3.61438,3.61639,3.61093,3.61093,6380000.0
2007-12-17 15:04:00,3.61442,3.6166,3.61283,3.61337,4510000.0
2007-12-17 15:05:00,3.61674,3.61709,3.60744,3.61521,5260000.0
2007-12-17 15:06:00,3.61701,3.61701,3.60732,3.61625,5640000.0
2007-12-17 15:07:00,3.61699,3.61722,3.61029,3.61553,5260000.0
2007-12-17 15:08:00,3.61327,3.61327,3.60678,3.6123,4890000.0
2007-12-17 15:09:00,3.61054,3.61445,3.60357,3.6136,4510000.0
2007-12-17 15:10:00,3.6069,3.61407,3.60084,3.60637,4520000.0
2007-12-17 15:11:00,3.60764,3.61282,3.60324,3.60324,5630000.0
2007-12-17 15:12:00,3.61012,3.61521,3.60665,3.61067,4510000.0
2007-12-17 15:13:00,3.61174,3.61402,3.60258,3.61325,5630000.0
2007-12-17 15:14:00,3.60781,3.6124,3.6027,3.6124,5260000.0
2007-12-17 15:15:00,3.61475,3.61538,3.60557,3.60895,3400000.0
2007-12-17 15:16:00,3.60963,3.61447,3.6086,3.61305,5640000.0
2007-12-17 15:17:00,3.61335,3.6135,3.60408,3.60856,9010000.0
2007-12-17 15:18:00,3.61405,3.61551,3.60062,3.60812,5640000.0
2007-12-17 15:19:00,3.61423,3.6146,3.60566,3.60566,5270000.0
2007-12-17 15:20:00,3.61303,3.61428,3.60295,3.60439,6400000.0
2007-12-17 15:21:00,3.61438,3.61438,3.60874,3.61005,5260000.0
2007-12-17 15:22:00,3.61469,3.61477,3.60417,3.61452,7140000.0
2007-12-17 15:23:00,3.61127,3.61475,3.60268,3.61475,4880000.0
2007-12-17 15:24:00,3.61394,3.61437,3.60769,3.61021,5640000.0
2007-12-17 15:25:00,3.61422,3.61437,3.60765,3.60934,5250000.0
2007-12-17 15:26:00,3.61497,3.61497,3.60208,3.61172,5260000.0
2007-12-17 15:27:00,3.61029,3.61517,3.60418,3.60418,6760000.0
2007-12-17 15:28:00,3.61641,3.61641,3.60888,3.61024,5270000.0
2007-12-17 15:29:00,3.6157,3.6157,3.60186,3.61367,16550000.0
2007-12-17 15:30:00,3.61522,3.61572,3.60873,3.61498,4890000.0
2007-12-17 15:31:00,3.61494,3.61494,3.60824,3.61479,4890000.0
2007-12-17 15:32:00,3.61524,3.61564,3.60599,3.61355,4520000.0
2007-12-17 15:33:00,3.60864,3.62119,3.60691,3.61406,8640000.0
2007-12-17 15:34:00,3.61201,3.61623,3.60592,3.60916,9400000.0
2007-12-17 15:35:00,3.61472,3.61472,3.60452,3.60452,7510000.0
2007-12-17 15:36:00,3.60962,3.61543,3.60828,3.61076,5260000.0
2007-12-17 15:37:00,3.61413,3.61428,3.6088,3.6088,5260000.0
2007-12-17 15:38:00,3.61251,3.61603,3.60732,3.61603,6020000.0
2007-12-17 15:39:00,3.61206,3.61402,3.60759,3.61402,5630000.0
2007-12-17 15:40:00,3.61069,3.61511,3.60685,3.61511,4880000.0
2007-12-17 15:41:00,3.61418,3.61418,3.60934,3.61287,6380000.0
2007-12-17 15:42:00,3.60944,3.61614,3.60944,3.61109,4140000.0
2007-12-17 15:43:00,3.60839,3.61394,3.60839,3.60891,4880000.0
2007-12-17 15:44:00,3.61565,3.61565,3.60852,3.6131,10150000.0
2007-12-17 15:45:00,3.61481,3.61481,3.60314,3.61394,6390000.0
2007-12-17 15:46:00,3.61004,3.6131,3.60422,3.60989,4510000.0
2007-12-17 15:47:00,3.60775,3.61285,3.60613,3.61002,6020000.0
2007-12-17 15:48:00,3.60056,3.61373,3.60056,3.61373,4890000.0
2007-12-17 15:49:00,3.61211,3.61378,3.60983,3.60993,4510000.0
2007-12-17 15:50:00,3.61432,3.61432,3.60786,3.60901,5630000.0
2007-12-17 15:51:00,3.61473,3.61543,3.60357,3.60909,4140000.0
2007-12-17 15:52:00,3.6084,3.61317,3.60255,3.60433,4150000.0
2007-12-17 15:53:00,3.60113,3.61445,3.60113,3.60885,4510000.0
2007-12-17 15:54:00,3.60807,3.61237,3.60378,3.61237,5260000.0
2007-12-17 15:55:00,3.61108,3.61535,3.60924,3.61535,6380000.0
2007-12-17 15:56:00,3.6156,3.6156,3.60813,3.60874,3770000.0
2007-12-17 15:57:00,3.61326,3.61834,3.60235,3.61609,7510000.0
2007-12-17 15:58:00,3.61391,3.61688,3.60746,3.61214,7140000.0
2007-12-17 15:59:00,3.61614,3.61659,3.60979,3.61294,4140000.0
2007-12-17 16:00:00,3.61884,3.62014,3.61263,3.61606,9000000.0
2007-12-17 16:01:00,3.61232,3.61889,3.61008,3.61408,6380000.0
2007-12-17 16:02:00,3.61299,3.61482,3.60637,3.60698,5640000.0
2007-12-17 16:03:00,3.61099,3.61762,3.61031,3.61324,4880000.0
2007-12-17 16:04:00,3.61349,3.61666,3.6061,3.61119,5260000.0
2007-12-17 16:05:00,3.61099,3.61709,3.60909,3.61631,6020000.0
2007-12-17 16:06:00,3.60756,3.61709,3.60756,3.61153,7140000.0
2007-12-17 16:07:00,3.61558,3.61625,3.60881,3.6155,4510000.0
2007-12-17 16:08:00,3.61418,3.61692,3.61106,3.61614,5260000.0
2007-12-17 16:09:00,3.61046,3.61589,3.60565,3.61589,6380000.0
2007-12-17 16:10:00,3.6101,3.61528,3.60774,3.61159,6380000.0
2007-12-17 16:11:00,3.61424,3.61452,3.60437,3.61422,6020000.0
2007-12-17 16:12:00,3.61777,3.61777,3.60981,3.61,4890000.0
2007-12-17 16:13:00,3.61479,3.61479,3.60564,3.61051,7140000.0
2007-12-17 16:14:00,3.61596,3.61596,3.61061,3.61061,4140000.0
2007-12-17 16:15:00,3.61069,3.61839,3.61069,3.61316,5260000.0
2007-12-17 16:16:00,3.61361,3.61535,3.60677,3.61139,8260000.0
2007-12-17 16:17:00,3.61093,3.6159,3.61093,3.61478,4140000.0
2007-12-17 16:18:00,3.61528,3.61604,3.61004,3.61604,4900000.0
2007-12-17 16:19:00,3.60717,3.61536,3.60717,3.61082,4880000.0
2007-12-17 16:20:00,3.61605,3.61605,3.60952,3.61156,4510000.0
2007-12-17 16:21:00,3.61669,3.61669,3.6065,3.61534,4890000.0
2007-12-17 16:22:00,3.61589,3.61613,3.60867,3.61613,5650000.0
2007-12-17 16:23:00,3.61746,3.61746,3.60734,3.61608,7890000.0
2007-12-17 16:24:00,3.61533,3.61664,3.60976,3.61477,6010000.0
2007-12-17 16:25:00,3.61224,3.61715,3.60942,3.61715,4510000.0
2007-12-17 16:26:00,3.61581,3.61762,3.61028,3.61762,5270000.0
2007-12-17 16:27:00,3.61143,3.61817,3.60641,3.61689,7510000.0
2007-12-17 16:28:00,3.61689,3.61689,3.6064,3.60807,4140000.0
2007-12-17 16:29:00,3.60747,3.61594,3.60747,3.61336,6010000.0
2007-12-17 16:30:00,3.61386,3.61833,3.60976,3.60976,10150000.0
2007-12-17 16:31:00,3.61516,3.61689,3.60658,3.60981,6390000.0
2007-12-17 16:32:00,3.61624,3.61671,3.61023,3.61409,6390000.0
2007-12-17 16:33:00,3.61699,3.61746,3.61237,3.61368,4510000.0
2007-12-17 16:34:00,3.61538,3.61815,3.61088,3.61258,6750000.0
2007-12-17 16:35:00,3.6106,3.61727,3.60662,3.61219,4880000.0
2007-12-17 16:36:00,3.61393,3.61704,3.60796,3.61702,5250000.0
2007-12-17 16:37:00,3.61668,3.61762,3.61498,3.61762,6760000.0
2007-12-17 16:38:00,3.61506,3.61835,3.60608,3.61171,7510000.0
2007-12-17 16:39:00,3.61674,3.61687,3.60801,3.60801,5250000.0
2007-12-17 16:40:00,3.61691,3.61691,3.60974,3.6113,4140000.0
2007-12-17 16:41:00,3.61505,3.61754,3.60557,3.61626,4890000.0
2007-12-17 16:42:00,3.60974,3.61665,3.60958,3.61621,4880000.0
2007-12-17 16:43:00,3.61427,3.61614,3.60604,3.61026,4890000.0
2007-12-17 16:44:00,3.61737,3.61737,3.60994,3.61268,5640000.0
2007-12-17 16:45:00,3.6175,3.6175,3.6068,3.61529,11270000.0
2007-12-17 16:46:00,3.61769,3.61793,3.61222,3.61445,4890000.0
2007-12-17 16:47:00,3.61825,3.61825,3.60837,3.61809,6770000.0
2007-12-17 16:48:00,3.61752,3.61796,3.60751,3.61796,6770000.0
2007-12-17 16:49:00,3.61525,3.61735,3.60572,3.61195,5270000.0
2007-12-17 16:50:00,3.61349,3.61886,3.60886,3.61781,5630000.0
2007-12-17 16:51:00,3.61434,3.61703,3.60751,3.61703,6010000.0
2007-12-17 16:52:00,3.61274,3.6186,3.60854,3.60854,5260000.0
2007-12-17 16:53:00,3.61632,3.61632,3.60423,3.61467,6020000.0
2007-12-17 16:54:00,3.61739,3.61739,3.60519,3.61171,6020000.0
2007-12-17 16:55:00,3.61232,3.61701,3.60849,3.61317,4890000.0
2007-12-17 16:56:00,3.61295,3.61783,3.60443,3.61176,5650000.0
2007-12-17 16:57:00,3.60823,3.62036,3.60823,3.61002,6760000.0
2007-12-17 16:58:00,3.61837,3.61837,3.61236,3.61823,4520000.0
2007-12-17 16:59:00,3.61017,3.61961,3.60723,3.61438,13530000.0
2007-12-17 17:00:00,3.61914,3.61914,3.60809,3.61808,6380000.0
2007-12-17 17:01:00,3.61816,3.61863,3.61214,3.61846,4510000.0
2007-12-17 17:02:00,3.61864,3.61864,3.60849,3.61141,5640000.0
2007-12-17 17:03:00,3.61263,3.61778,3.60738,3.615,6770000.0
2007-12-17 17:04:00,3.6169,3.61751,3.61092,3.61719,7510000.0
2007-12-17 17:05:00,3.61876,3.61876,3.60879,3.61243,5640000.0
2007-12-17 17:06:00,3.61748,3.61748,3.60794,3.60794,5650000.0
2007-12-17 17:07:00,3.61693,3.61769,3.61089,3.6167,6020000.0
2007-12-17 17:08:00,3.6157,3.61788,3.60443,3.61273,4890000.0
2007-12-17 17:09:00,3.61739,3.61882,3.61175,3.61575,6400000.0
2007-12-17 17:10:00,3.61259,3.61764,3.61091,3.6126,6770000.0
2007-12-17 17:11:00,3.61324,3.61904,3.60946,3.61904,6770000.0
2007-12-17 17:12:00,3.61792,3.61792,3.61293,3.61376,4510000.0
2007-12-17 17:13:00,3.6159,3.61615,3.60692,3.61615,4880000.0
2007-12-17 17:14:00,3.6162,3.61689,3.60911,3.61689,5270000.0
2007-12-17 17:15:00,3.61588,3.61748,3.611,3.61377,6010000.0
2007-12-17 17:16:00,3.61204,3.61578,3.60303,3.61341,5650000.0
2007-12-17 17:17:00,3.61182,3.61697,3.60677,3.61272,5640000.0
2007-12-17 17:18:00,3.61575,3.61575,3.60579,3.61362,4900000.0
2007-12-17 17:19:00,3.61566,3.61902,3.60979,3.61902,5270000.0
2007-12-17 17:20:00,3.61324,3.6202,3.61237,3.61237,4140000.0
2007-12-17 17:21:00,3.61542,3.61697,3.6122,3.61449,4900000.0
2007-12-17 17:22:00,3.61926,3.61926,3.61158,3.6169,6770000.0
2007-12-17 17:23:00,3.6152,3.61944,3.61099,3.61448,6390000.0
2007-12-17 17:24:00,3.61012,3.61966,3.61012,3.61492,4890000.0
2007-12-17 17:25:00,3.60979,3.6186,3.60778,3.61653,7510000.0
2007-12-17 17:26:00,3.61731,3.61787,3.60874,3.61427,4150000.0
2007-12-17 17:27:00,3.61823,3.61823,3.60721,3.61792,5630000.0
2007-12-17 17:28:00,3.6094,3.61582,3.60322,3.61582,9020000.0
2007-12-17 17:29:00,3.61509,3.61542,3.60764,3.61542,7510000.0
2007-12-17 17:30:00,3.61555,3.61906,3.6073,3.61351,13940000.0
2007-12-17 17:31:00,3.61162,3.61521,3.61006,3.61155,4140000.0
2007-12-17 17:32:00,3.61532,3.617,3.606,3.617,5260000.0
2007-12-17 17:33:00,3.61021,3.61561,3.60574,3.6143,6020000.0
2007-12-17 17:34:00,3.60879,3.61329,3.60712,3.60811,5630000.0
2007-12-17 17:35:00,3.61848,3.61848,3.60617,3.61634,6770000.0
2007-12-17 17:36:00,3.61383,3.61805,3.60921,3.60921,4510000.0
2007-12-17 17:37:00,3.61343,3.62003,3.60743,3.61774,5640000.0
2007-12-17 17:38:00,3.61789,3.61789,3.60796,3.61506,10150000.0
2007-12-17 17:39:00,3.6164,3.62246,3.61155,3.62061,9760000.0
2007-12-17 17:40:00,3.61677,3.61938,3.61009,3.61882,6770000.0
2007-12-17 17:41:00,3.61475,3.61864,3.60746,3.61356,4880000.0
2007-12-17 17:42:00,3.61508,3.61719,3.60855,3.61423,5630000.0
2007-12-17 17:43:00,3.61773,3.61899,3.61222,3.61899,4510000.0
2007-12-17 17:44:00,3.61886,3.62043,3.61418,3.61979,6760000.0
2007-12-17 17:45:00,3.61432,3.61931,3.6099,3.61523,12770000.0
2007-12-17 17:46:00,3.61376,3.6183,3.61237,3.6183,6010000.0
2007-12-17 17:47:00,3.61557,3.62004,3.61209,3.61747,6760000.0
2007-12-17 17:48:00,3.61756,3.62006,3.60899,3.61753,10520000.0
2007-12-17 17:49:00,3.62065,3.62074,3.60933,3.61093,6770000.0
2007-12-17 17:50:00,3.62054,3.62322,3.61134,3.61769,6770000.0
2007-12-17 17:51:00,3.61891,3.61891,3.61123,3.61733,9010000.0
2007-12-17 17:52:00,3.60818,3.61852,3.60777,3.616,4890000.0
2007-12-17 17:53:00,3.61822,3.61847,3.60818,3.61847,5630000.0
2007-12-17 17:54:00,3.61446,3.61918,3.61083,3.61918,4520000.0
2007-12-17 17:55:00,3.61811,3.61954,3.61334,3.61625,7500000.0
2007-12-17 17:56:00,3.61791,3.61855,3.60721,3.613,12010000.0
2007-12-17 17:57:00,3.61698,3.61785,3.60709,3.61785,7880000.0
2007-12-17 17:58:00,3.61766,3.61766,3.61333,3.61333,4880000.0
2007-12-17 17:59:00,3.61574,3.62048,3.61103,3.6194,4890000.0
2007-12-17 18:00:00,3.61508,3.62149,3.60986,3.62149,11650000.0
2007-12-17 18:01:00,3.61929,3.62209,3.61108,3.62209,6760000.0
2007-12-17 18:02:00,3.61646,3.62355,3.61646,3.62124,4880000.0
2007-12-17 18:03:00,3.61394,3.62215,3.61097,3.61872,6020000.0
2007-12-17 18:04:00,3.60809,3.61904,3.60809,3.61904,4520000.0
2007-12-17 18:05:00,3.61775,3.61916,3.60955,3.61608,4510000.0
2007-12-17 18:06:00,3.61264,3.62324,3.6118,3.61726,6400000.0
2007-12-17 18:07:00,3.61691,3.61814,3.61129,3.61403,6010000.0
2007-12-17 18:08:00,3.61665,3.61933,3.61245,3.61763,5260000.0
2007-12-17 18:09:00,3.61708,3.61803,3.6033,3.60924,7130000.0
2007-12-17 18:10:00,3.61943,3.62422,3.61256,3.61256,5260000.0
2007-12-17 18:11:00,3.6173,3.6214,3.61624,3.62107,4890000.0
2007-12-17 18:12:00,3.6169,3.62081,3.61,3.61989,6390000.0
2007-12-17 18:13:00,3.61748,3.62064,3.60898,3.62064,8270000.0
2007-12-17 18:14:00,3.6207,3.62336,3.61312,3.61573,4140000.0
2007-12-17 18:15:00,3.62033,3.62328,3.61566,3.62168,12020000.0
2007-12-17 18:16:00,3.61828,3.62135,3.61267,3.61803,5250000.0
2007-12-17 18:17:00,3.61883,3.62076,3.61384,3.61591,6760000.0
2007-12-17 18:18:00,3.614,3.62119,3.6091,3.61689,6380000.0
2007-12-17 18:19:00,3.61384,3.62545,3.61384,3.62115,6030000.0
2007-12-17 18:20:00,3.61944,3.62103,3.61007,3.62103,7500000.0
2007-12-17 18:21:00,3.62195,3.62195,3.61513,3.62027,4510000.0
2007-12-17 18:22:00,3.62188,3.62188,3.61648,3.62056,4140000.0
2007-12-17 18:23:00,3.62029,3.62029,3.61013,3.61058,9020000.0
2007-12-17 18:24:00,3.61824,3.61942,3.61192,3.61901,4520000.0
2007-12-17 18:25:00,3.61701,3.61987,3.61313,3.61449,5650000.0
2007-12-17 18:26:00,3.6209,3.62555,3.61339,3.62168,5640000.0
2007-12-17 18:27:00,3.62025,3.62025,3.61285,3.61285,4140000.0
2007-12-17 18:28:00,3.61607,3.62104,3.6124,3.6172,6010000.0
2007-12-17 18:29:00,3.61705,3.6189,3.61197,3.61779,6390000.0
2007-12-17 18:30:00,3.61127,3.62387,3.61004,3.61643,10920000.0
2007-12-17 18:31:00,3.61748,3.61863,3.60658,3.61373,9030000.0
2007-12-17 18:32:00,3.61755,3.61755,3.60818,3.60818,3770000.0
2007-12-17 18:33:00,3.61974,3.62209,3.61042,3.61953,9010000.0
2007-12-17 18:34:00,3.61707,3.61729,3.60628,3.61476,7510000.0
2007-12-17 18:35:00,3.61808,3.61808,3.60836,3.61676,5650000.0
2007-12-17 18:36:00,3.61412,3.6161,3.61024,3.61031,4510000.0
2007-12-17 18:37:00,3.61623,3.61623,3.60367,3.61449,10890000.0
2007-12-17 18:38:00,3.61308,3.6156,3.60806,3.60806,7500000.0
2007-12-17 18:39:00,3.61578,3.61641,3.61174,3.61229,6010000.0
2007-12-17 18:40:00,3.61787,3.61787,3.60772,3.60772,4520000.0
2007-12-17 18:41:00,3.61698,3.61698,3.60947,3.61101,5260000.0
2007-12-17 18:42:00,3.60464,3.6139,3.60431,3.6139,4880000.0
2007-12-17 18:43:00,3.61808,3.61862,3.61267,3.61855,6390000.0
2007-12-17 18:44:00,3.608,3.61656,3.608,3.60997,8280000.0
2007-12-17 18:45:00,3.61678,3.61678,3.60592,3.61088,15780000.0
2007-12-17 18:46:00,3.61783,3.61783,3.6069,3.61481,10140000.0
2007-12-17 18:47:00,3.61418,3.61752,3.61299,3.61299,6760000.0
2007-12-17 18:48:00,3.6097,3.61888,3.60694,3.61797,11630000.0
2007-12-17 18:49:00,3.61413,3.61826,3.61001,3.61826,9770000.0
2007-12-17 18:50:00,3.6101,3.61685,3.6101,3.61229,4890000.0
2007-12-17 18:51:00,3.61629,3.61714,3.60564,3.61401,5270000.0
2007-12-17 18:52:00,3.61718,3.61838,3.60881,3.6089,4140000.0
2007-12-17 18:53:00,3.61505,3.6178,3.6069,3.61397,12010000.0
2007-12-17 18:54:00,3.61777,3.61809,3.61145,3.61183,5250000.0
2007-12-17 18:55:00,3.61412,3.61934,3.60978,3.61511,4510000.0
2007-12-17 18:56:00,3.61335,3.61858,3.60844,3.61304,6780000.0
2007-12-17 18:57:00,3.61431,3.61661,3.60852,3.61541,5270000.0
2007-12-17 18:58:00,3.6186,3.6186,3.60936,3.61326,6400000.0
2007-12-17 18:59:00,3.6144,3.61853,3.60797,3.60947,8640000.0
2007-12-17 19:00:00,3.61368,3.61655,3.6082,3.61508,4520000.0
2007-12-17 19:01:00,3.61854,3.61854,3.60625,3.6135,6020000.0
2007-12-17 19:02:00,3.6187,3.61871,3.61648,3.61663,4150000.0
2007-12-17 19:03:00,3.61225,3.61849,3.61225,3.61404,4510000.0
2007-12-17 19:04:00,3.60928,3.61837,3.60928,3.61501,4890000.0
2007-12-17 19:05:00,3.60869,3.61882,3.60797,3.61776,6390000.0
2007-12-17 19:06:00,3.61593,3.61963,3.60785,3.61686,6760000.0
2007-12-17 19:07:00,3.61486,3.61812,3.61334,3.61334,4880000.0
2007-12-17 19:08:00,3.61872,3.62047,3.61272,3.61272,4510000.0
2007-12-17 19:09:00,3.60822,3.61985,3.60822,3.61473,8250000.0
2007-12-17 19:10:00,3.61617,3.61617,3.60562,3.61554,6030000.0
2007-12-17 19:11:00,3.61879,3.61946,3.61372,3.61684,4880000.0
2007-12-17 19:12:00,3.6164,3.6164,3.60421,3.61339,7520000.0
2007-12-17 19:13:00,3.61247,3.61669,3.60744,3.61006,6010000.0
2007-12-17 19:14:00,3.61729,3.61729,3.60788,3.61703,8260000.0
2007-12-17 19:15:00,3.61797,3.618,3.60811,3.61323,10520000.0
2007-12-17 19:16:00,3.61688,3.61786,3.61155,3.61629,5280000.0
2007-12-17 19:17:00,3.61828,3.61845,3.61136,3.61827,7140000.0
2007-12-17 19:18:00,3.61668,3.61861,3.60889,3.61353,4510000.0
2007-12-17 19:19:00,3.61674,3.61674,3.60366,3.60643,4880000.0
2007-12-17 19:20:00,3.61493,3.61883,3.61177,3.61883,4880000.0
2007-12-17 19:21:00,3.61846,3.61894,3.61153,3.61838,7510000.0
2007-12-17 19:22:00,3.61479,3.61628,3.6055,3.6107,7510000.0
2007-12-17 19:23:00,3.61843,3.61845,3.60889,3.60889,6760000.0
2007-12-17 19:24:00,3.61688,3.61769,3.61688,3.61769,1130000.0
2007-12-17 19:25:00,3.60939,3.61925,3.60939,3.61743,7510000.0
2007-12-17 19:26:00,3.61163,3.61906,3.60665,3.61298,7140000.0
2007-12-17 19:27:00,3.61832,3.61976,3.61052,3.61437,7510000.0
2007-12-17 19:28:00,3.61396,3.61864,3.61225,3.6172,7890000.0
2007-12-17 19:29:00,3.61442,3.61708,3.61246,3.61246,4140000.0
2007-12-17 19:30:00,3.61715,3.61774,3.61282,3.61516,4510000.0
2007-12-17 19:31:00,3.6083,3.61783,3.6083,3.61249,4520000.0
2007-12-17 19:32:00,3.61715,3.61732,3.61205,3.61205,6000000.0
2007-12-17 19:33:00,3.61241,3.616,3.61002,3.61049,5280000.0
2007-12-17 19:34:00,3.61523,3.61573,3.6063,3.61573,6020000.0
2007-12-17 19:35:00,3.61732,3.61732,3.61058,3.61513,4520000.0
2007-12-17 19:36:00,3.6157,3.61679,3.6061,3.61668,6750000.0
2007-12-17 19:37:00,3.61732,3.61807,3.61229,3.61614,7880000.0
2007-12-17 19:38:00,3.61546,3.61769,3.61389,3.61389,5640000.0
2007-12-17 19:39:00,3.6129,3.6187,3.60842,3.61724,6770000.0
2007-12-17 19:40:00,3.61264,3.61664,3.60888,3.61271,5260000.0
2007-12-17 19:41:00,3.61317,3.61432,3.60457,3.61337,5260000.0
2007-12-17 19:42:00,3.60709,3.61436,3.60709,3.61328,4150000.0
2007-12-17 19:43:00,3.61333,3.61379,3.60865,3.60865,5250000.0
2007-12-17 19:44:00,3.61371,3.61371,3.60881,3.61248,6760000.0
2007-12-17 19:45:00,3.61016,3.61743,3.61016,3.61407,4140000.0
2007-12-17 19:46:00,3.61014,3.61242,3.61014,3.61242,1130000.0
2007-12-17 19:47:00,3.60892,3.61195,3.60324,3.60397,5260000.0
2007-12-17 19:48:00,3.61413,3.61413,3.6132,3.6132,2640000.0
2007-12-17 19:50:00,3.60555,3.61199,3.60555,3.61137,4520000.0
2007-12-17 19:51:00,3.61428,3.61428,3.60459,3.61235,4150000.0
2007-12-17 19:52:00,3.61105,3.61151,3.60414,3.60904,3770000.0
2007-12-17 19:53:00,3.61345,3.61569,3.60573,3.6103,9010000.0
2007-12-17 19:54:00,3.61389,3.6143,3.61046,3.61392,6760000.0
2007-12-17 19:55:00,3.61329,3.61454,3.60948,3.60948,6770000.0
2007-12-17 19:56:00,3.60873,3.61409,3.60511,3.60511,6030000.0
2007-12-17 19:57:00,3.61717,3.61756,3.60605,3.60605,5640000.0
2007-12-17 19:58:00,3.61385,3.61539,3.60663,3.61539,5280000.0
2007-12-17 19:59:00,3.61484,3.61735,3.60653,3.60653,4150000.0
2007-12-17 20:00:00,3.6176,3.61849,3.6069,3.6069,6020000.0
2007-12-17 20:01:00,3.60934,3.61563,3.60479,3.61563,5650000.0
2007-12-17 20:02:00,3.61202,3.61423,3.60917,3.61423,4890000.0
2007-12-17 20:03:00,3.61044,3.61693,3.60576,3.61393,6010000.0
2007-12-17 20:04:00,3.61112,3.6169,3.6104,3.61087,3030000.0
2007-12-17 20:05:00,3.61421,3.61421,3.60553,3.60554,4890000.0
2007-12-17 20:06:00,3.61028,3.61291,3.60363,3.605,4530000.0
2007-12-17 20:07:00,3.61236,3.61447,3.60573,3.61438,4890000.0
2007-12-17 20:08:00,3.6125,3.61465,3.60554,3.60562,4130000.0
2007-12-17 20:09:00,3.61212,3.61427,3.60905,3.61427,4510000.0
2007-12-17 20:10:00,3.60761,3.61456,3.60751,3.61456,1510000.0
2007-12-17 20:11:00,3.60596,3.60842,3.60596,3.60842,1130000.0
2007-12-17 20:12:00,3.61492,3.61492,3.61492,3.61492,380000.0
2007-12-17 20:13:00,3.61083,3.61606,3.60709,3.61047,4880000.0
2007-12-17 20:14:00,3.61584,3.62073,3.60715,3.60715,9790000.0
2007-12-17 20:15:00,3.61784,3.61784,3.61276,3.61288,6000000.0
2007-12-17 20:16:00,3.61336,3.61611,3.60816,3.6142,4150000.0
2007-12-17 20:17:00,3.61742,3.61742,3.60694,3.60694,2640000.0
2007-12-17 20:18:00,3.61349,3.61479,3.60358,3.61479,7520000.0
2007-12-17 20:19:00,3.61234,3.61783,3.60769,3.61522,5650000.0
2007-12-17 20:20:00,3.61469,3.61586,3.61173,3.61173,2630000.0
2007-12-17 20:21:00,3.60581,3.61601,3.60581,3.60595,3380000.0
2007-12-17 20:22:00,3.60557,3.61661,3.60457,3.61387,6770000.0
2007-12-17 20:23:00,3.61483,3.61483,3.60456,3.61312,5260000.0
2007-12-17 20:24:00,3.61485,3.6156,3.60646,3.61123,3400000.0
2007-12-17 20:25:00,3.60731,3.61692,3.60731,3.61692,4130000.0
2007-12-17 20:26:00,3.61236,3.61666,3.60834,3.61088,4510000.0
2007-12-17 20:27:00,3.60931,3.61545,3.60713,3.61545,3760000.0
2007-12-17 20:28:00,3.6165,3.61748,3.61578,3.61578,5260000.0
2007-12-17 20:30:00,3.61737,3.61862,3.60725,3.60725,4890000.0
2007-12-17 20:31:00,3.60659,3.61643,3.60653,3.6109,6400000.0
2007-12-17 20:32:00,3.61058,3.61833,3.60926,3.61687,5640000.0
2007-12-17 20:33:00,3.60579,3.61534,3.60239,3.60975,5650000.0
2007-12-17 20:34:00,3.61184,3.61921,3.60861,3.61613,7520000.0
2007-12-17 20:35:00,3.60832,3.61769,3.60813,3.61264,5640000.0
2007-12-17 20:36:00,3.61324,3.61817,3.61146,3.61397,3770000.0
2007-12-17 20:37:00,3.61559,3.61664,3.60698,3.616,7520000.0
2007-12-17 20:38:00,3.6155,3.61655,3.61136,3.61443,4510000.0
2007-12-17 20:39:00,3.61471,3.61708,3.61033,3.61542,7890000.0
2007-12-17 20:40:00,3.6106,3.61478,3.61059,3.61478,3390000.0
2007-12-17 20:41:00,3.60926,3.61639,3.60926,3.61639,4890000.0
2007-12-17 20:42:00,3.61075,3.61673,3.60608,3.60608,4510000.0
2007-12-17 20:43:00,3.61105,3.61322,3.603,3.61214,6010000.0
2007-12-17 20:44:00,3.60527,3.61493,3.60527,3.61367,5640000.0
2007-12-17 20:45:00,3.60727,3.61737,3.60727,3.61574,4510000.0
2007-12-17 20:46:00,3.60903,3.61467,3.60842,3.61032,5630000.0
2007-12-17 20:47:00,3.60934,3.61476,3.60934,3.6123,5260000.0
2007-12-17 20:48:00,3.60328,3.6147,3.60328,3.6147,2640000.0
2007-12-17 20:49:00,3.61175,3.61471,3.60405,3.61161,5250000.0
2007-12-17 20:50:00,3.60495,3.61636,3.60495,3.61636,5270000.0
2007-12-17 20:51:00,3.61634,3.61889,3.60823,3.61186,4150000.0
2007-12-17 20:52:00,3.61208,3.61411,3.60937,3.61411,3770000.0
2007-12-17 20:53:00,3.61104,3.61778,3.6074,3.61572,4150000.0
2007-12-17 20:54:00,3.61406,3.61851,3.60728,3.60728,4510000.0
2007-12-17 20:55:00,3.61429,3.6188,3.60703,3.61622,5630000.0
2007-12-17 20:56:00,3.61427,3.61604,3.61064,3.61392,4890000.0
2007-12-17 20:57:00,3.61431,3.61456,3.60516,3.6093,6760000.0
2007-12-17 20:58:00,3.61319,3.61522,3.60962,3.61469,5640000.0
2007-12-17 20:59:00,3.61458,3.61458,3.60492,3.60914,5640000.0
2007-12-17 21:00:00,3.6159,3.61656,3.61207,3.61549,2640000.0
2007-12-17 21:01:00,3.61108,3.61601,3.60666,3.60666,5270000.0
2007-12-17 21:02:00,3.6112,3.61687,3.60699,3.61628,5650000.0
2007-12-17 21:03:00,3.61109,3.61686,3.61083,3.61083,6390000.0
2007-12-17 21:04:00,3.61616,3.61758,3.61187,3.61347,4890000.0
2007-12-17 21:06:00,3.61588,3.62214,3.60594,3.60594,7520000.0
2007-12-17 21:07:00,3.61617,3.61725,3.60877,3.61264,5250000.0
2007-12-17 21:08:00,3.61482,3.61823,3.6082,3.61663,4880000.0
2007-12-17 21:09:00,3.60647,3.61674,3.60647,3.61159,6380000.0
2007-12-17 21:10:00,3.61253,3.62041,3.60886,3.61773,6380000.0
2007-12-17 21:11:00,3.61474,3.61564,3.6055,3.61001,3010000.0
2007-12-17 21:12:00,3.6156,3.61682,3.61132,3.61132,4140000.0
2007-12-17 21:13:00,3.60614,3.61563,3.60614,3.6102,5260000.0
2007-12-17 21:14:00,3.61188,3.61577,3.60566,3.61577,9400000.0
2007-12-17 21:15:00,3.60826,3.6158,3.60826,3.6142,7510000.0
2007-12-17 21:16:00,3.61861,3.61912,3.61032,3.6165,9390000.0
2007-12-17 21:17:00,3.61048,3.61735,3.60628,3.61041,4900000.0
2007-12-17 21:18:00,3.61033,3.61762,3.61032,3.61616,6760000.0
2007-12-17 21:19:00,3.61499,3.61605,3.60653,3.61605,7140000.0
2007-12-17 21:20:00,3.61679,3.61926,3.60836,3.61306,9760000.0
2007-12-17 21:21:00,3.61329,3.61851,3.61329,3.61668,3760000.0
2007-12-17 21:22:00,3.61777,3.61804,3.6113,3.61681,6020000.0
2007-12-17 21:23:00,3.61237,3.61897,3.61199,3.61401,3390000.0
2007-12-17 21:24:00,3.61074,3.62042,3.60993,3.61401,9040000.0
2007-12-17 21:25:00,3.61434,3.61797,3.60849,3.61305,4500000.0
2007-12-17 21:26:00,3.61662,3.61782,3.61144,3.61782,5640000.0
2007-12-17 21:27:00,3.60667,3.61456,3.60492,3.61377,4890000.0
2007-12-17 21:28:00,3.61204,3.61651,3.60545,3.61167,7880000.0
2007-12-17 21:29:00,3.61176,3.61734,3.60772,3.61571,7910000.0
2007-12-17 21:30:00,3.60667,3.61747,3.60667,3.60796,6750000.0
2007-12-17 21:31:00,3.61173,3.61578,3.60851,3.61557,7510000.0
2007-12-17 21:32:00,3.60505,3.61343,3.60458,3.60843,8260000.0
2007-12-17 21:33:00,3.61023,3.61497,3.60587,3.61497,8260000.0
2007-12-17 21:34:00,3.61742,3.61755,3.60877,3.6122,4890000.0
2007-12-17 21:35:00,3.6111,3.61486,3.60936,3.60936,3750000.0
2007-12-17 21:36:00,3.61132,3.61799,3.61132,3.61242,5650000.0
2007-12-17 21:37:00,3.6119,3.61652,3.607,3.61629,11640000.0
2007-12-17 21:38:00,3.61183,3.61544,3.60641,3.61544,3010000.0
2007-12-17 21:39:00,3.60989,3.61463,3.60806,3.61333,6020000.0
2007-12-17 21:40:00,3.61661,3.61661,3.60841,3.61209,4510000.0
2007-12-17 21:41:00,3.61554,3.61618,3.60952,3.61572,4520000.0
2007-12-17 21:42:00,3.61563,3.61674,3.60534,3.61409,9020000.0
2007-12-17 21:43:00,3.61502,3.61615,3.60708,3.60708,4510000.0
2007-12-17 21:45:00,3.61881,3.61881,3.6074,3.61127,9010000.0
2007-12-17 21:46:00,3.60767,3.61747,3.60767,3.6102,3760000.0
2007-12-17 21:47:00,3.60972,3.61421,3.60491,3.60605,6000000.0
2007-12-17 21:48:00,3.61584,3.61584,3.61054,3.6148,4880000.0
2007-12-17 21:49:00,3.6168,3.6168,3.61134,3.61134,1880000.0
2007-12-17 21:52:00,3.616,3.61653,3.60702,3.6118,6390000.0
2007-12-17 21:53:00,3.61597,3.61618,3.61561,3.61618,4130000.0
2007-12-17 21:54:00,3.61484,3.61726,3.60961,3.60961,4130000.0
2007-12-17 21:55:00,3.61579,3.61587,3.61094,3.61094,3760000.0
2007-12-17 21:56:00,3.61578,3.61705,3.60759,3.60759,1510000.0
2007-12-17 21:57:00,3.60965,3.61465,3.6049,3.61442,5260000.0
2007-12-17 21:58:00,3.61085,3.61158,3.61085,3.61158,1130000.0
2007-12-17 21:59:00,3.61428,3.61428,3.6079,3.61019,5250000.0
2007-12-17 22:00:00,3.61776,3.62226,3.61147,3.61305,14270000.0
2007-12-17 22:02:00,3.61006,3.6181,3.61006,3.61316,4140000.0
2007-12-17 22:03:00,3.61645,3.61681,3.61155,3.61285,3390000.0
2007-12-17 22:05:00,3.61374,3.61673,3.61111,3.61273,2270000.0
2007-12-17 22:06:00,3.61563,3.62024,3.61563,3.62024,1500000.0
2007-12-17 22:07:00,3.6161,3.62314,3.61275,3.62272,4880000.0
2007-12-17 22:08:00,3.62279,3.62279,3.61084,3.6122,5270000.0
2007-12-17 22:09:00,3.61621,3.62136,3.6113,3.61392,6020000.0
2007-12-17 22:10:00,3.61131,3.61872,3.61131,3.61618,4880000.0
2007-12-17 22:11:00,3.61491,3.62157,3.60994,3.61512,5250000.0
2007-12-17 22:12:00,3.61064,3.61934,3.61064,3.61473,4520000.0
2007-12-17 22:13:00,3.62203,3.62203,3.60989,3.60989,5260000.0
2007-12-17 22:14:00,3.61239,3.62272,3.61239,3.62074,5270000.0
2007-12-17 22:15:00,3.61314,3.62143,3.61314,3.62143,3760000.0
2007-12-17 22:16:00,3.61971,3.62402,3.61373,3.62099,6010000.0
2007-12-17 22:17:00,3.61822,3.61822,3.60721,3.60941,7150000.0
2007-12-17 22:18:00,3.61998,3.61998,3.60853,3.6193,7140000.0
2007-12-17 22:19:00,3.61695,3.62109,3.61579,3.61998,4510000.0
2007-12-17 22:20:00,3.61404,3.61863,3.61193,3.61777,12780000.0
2007-12-17 22:21:00,3.61565,3.62027,3.61565,3.62027,3760000.0
2007-12-17 22:22:00,3.61956,3.62157,3.61013,3.61746,7140000.0
2007-12-17 22:23:00,3.61502,3.61808,3.60912,3.60912,3380000.0
2007-12-17 22:24:00,3.61756,3.61882,3.61244,3.61377,4510000.0
2007-12-17 22:26:00,3.61632,3.61834,3.61072,3.61397,2270000.0
2007-12-17 22:27:00,3.61034,3.62109,3.61034,3.61953,2650000.0
2007-12-17 22:29:00,3.61645,3.62019,3.61578,3.61578,4890000.0
2007-12-17 22:30:00,3.6121,3.62464,3.6121,3.61857,6760000.0
2007-12-17 22:31:00,3.61539,3.62067,3.61169,3.61593,6020000.0
2007-12-17 22:32:00,3.61547,3.62049,3.61127,3.61127,6390000.0
2007-12-17 22:33:00,3.62131,3.62131,3.62091,3.62091,760000.0
2007-12-17 22:34:00,3.61965,3.62108,3.61133,3.62058,6390000.0
2007-12-17 22:35:00,3.61621,3.62045,3.6114,3.61699,4880000.0
2007-12-17 22:36:00,3.61734,3.62207,3.61265,3.61265,4510000.0
2007-12-17 22:37:00,3.61672,3.62096,3.61082,3.6116,10140000.0
2007-12-17 22:38:00,3.61309,3.62397,3.61309,3.61745,4140000.0
2007-12-17 22:39:00,3.61914,3.62192,3.61648,3.62102,5630000.0
2007-12-17 22:40:00,3.62115,3.62313,3.61312,3.61702,3770000.0
2007-12-17 22:41:00,3.62062,3.62084,3.62062,3.62084,1500000.0
2007-12-17 22:42:00,3.6118,3.61616,3.6118,3.61616,760000.0
2007-12-17 22:43:00,3.61307,3.62276,3.61307,3.62175,3010000.0
2007-12-17 22:44:00,3.61839,3.62046,3.60866,3.61134,9020000.0
2007-12-17 22:45:00,3.61667,3.62343,3.61362,3.61362,2640000.0
2007-12-17 22:46:00,3.62465,3.62537,3.61224,3.61284,6010000.0
2007-12-17 22:48:00,3.61356,3.62324,3.61356,3.61738,5260000.0
2007-12-17 22:49:00,3.62266,3.62281,3.6172,3.61872,4140000.0
2007-12-17 22:50:00,3.61652,3.62151,3.61269,3.61611,4880000.0
2007-12-17 22:51:00,3.6233,3.62838,3.61624,3.6254,5270000.0
2007-12-17 22:52:00,3.62233,3.62739,3.61546,3.62301,6390000.0
2007-12-17 22:53:00,3.62261,3.6239,3.61326,3.62148,5260000.0
2007-12-17 22:54:00,3.62251,3.62392,3.61341,3.61341,7140000.0
2007-12-17 22:55:00,3.61881,3.61917,3.61639,3.61639,2250000.0
2007-12-17 22:56:00,3.61872,3.62243,3.61386,3.62243,4890000.0
2007-12-17 22:57:00,3.61812,3.62275,3.6169,3.62198,9000000.0
2007-12-17 22:58:00,3.61644,3.6219,3.61644,3.61776,5260000.0
2007-12-17 22:59:00,3.6137,3.62283,3.6137,3.61508,4890000.0
2007-12-17 23:00:00,3.62396,3.62396,3.61303,3.61405,8250000.0
2007-12-17 23:01:00,3.62034,3.62116,3.61152,3.62116,5260000.0
2007-12-17 23:02:00,3.61831,3.62074,3.61323,3.61698,5260000.0
2007-12-17 23:03:00,3.62154,3.62154,3.61157,3.62052,7900000.0
2007-12-17 23:05:00,3.6174,3.62347,3.61463,3.62167,6770000.0
2007-12-17 23:06:00,3.62171,3.62171,3.61696,3.62121,6030000.0
2007-12-17 23:07:00,3.62156,3.62156,3.61133,3.62123,4520000.0
2007-12-17 23:08:00,3.62094,3.62232,3.61692,3.61806,6030000.0
2007-12-17 23:10:00,3.62114,3.62301,3.61301,3.61936,7150000.0
2007-12-17 23:11:00,3.61948,3.62121,3.61948,3.62112,3760000.0
2007-12-17 23:12:00,3.62139,3.62174,3.6136,3.62,4880000.0
2007-12-17 23:13:00,3.62155,3.62156,3.61183,3.62,6770000.0
2007-12-17 23:14:00,3.62256,3.62325,3.61355,3.62153,6760000.0
2007-12-17 23:15:00,3.62195,3.62195,3.61217,3.61217,3380000.0
2007-12-17 23:16:00,3.6213,3.6213,3.61494,3.61494,3760000.0
2007-12-17 23:17:00,3.6213,3.6213,3.616,3.616,3380000.0
2007-12-17 23:18:00,3.62094,3.62094,3.61551,3.61551,2640000.0
2007-12-17 23:19:00,3.62155,3.6224,3.61627,3.62042,6760000.0
2007-12-17 23:20:00,3.61636,3.62302,3.61636,3.61928,6770000.0
2007-12-17 23:21:00,3.61966,3.62103,3.61246,3.61993,10160000.0
2007-12-17 23:22:00,3.61999,3.61999,3.61556,3.61604,4130000.0
2007-12-17 23:23:00,3.61258,3.61879,3.6088,3.61879,9020000.0
2007-12-17 23:24:00,3.61556,3.62079,3.60896,3.60896,6000000.0
2007-12-17 23:25:00,3.62068,3.62088,3.61698,3.62088,2640000.0
2007-12-17 23:26:00,3.61362,3.62062,3.60983,3.61122,6020000.0
2007-12-17 23:27:00,3.62067,3.6209,3.60987,3.61941,6760000.0
2007-12-17 23:28:00,3.61853,3.61908,3.60756,3.6105,9030000.0
2007-12-17 23:29:00,3.61713,3.61954,3.61228,3.61839,7520000.0
2007-12-17 23:30:00,3.61635,3.62207,3.61613,3.62093,4510000.0
2007-12-17 23:31:00,3.61936,3.62004,3.61109,3.61948,6400000.0
2007-12-17 23:32:00,3.61924,3.62009,3.61519,3.61519,4900000.0
2007-12-17 23:33:00,3.61182,3.62198,3.61182,3.62133,6760000.0
2007-12-17 23:34:00,3.61627,3.61927,3.6142,3.61444,5630000.0
2007-12-17 23:35:00,3.61766,3.62285,3.61349,3.61658,5280000.0
2007-12-17 23:36:00,3.61913,3.62052,3.61417,3.61725,4510000.0
2007-12-17 23:37:00,3.61967,3.62227,3.61262,3.61589,8270000.0
2007-12-17 23:38:00,3.6152,3.62013,3.61058,3.61904,3760000.0
2007-12-17 23:40:00,3.62096,3.62331,3.61651,3.61651,4140000.0
2007-12-17 23:41:00,3.61573,3.62199,3.61196,3.61196,3780000.0
2007-12-17 23:42:00,3.61917,3.62059,3.61527,3.61942,3400000.0
2007-12-17 23:44:00,3.61977,3.62042,3.61508,3.62042,4150000.0
2007-12-17 23:45:00,3.62375,3.62375,3.62166,3.62166,1880000.0
2007-12-17 23:48:00,3.61438,3.6193,3.61403,3.6193,3010000.0
2007-12-17 23:49:00,3.62042,3.62091,3.61368,3.61977,12030000.0
2007-12-17 23:50:00,3.61657,3.6221,3.61439,3.62126,6010000.0
2007-12-17 23:51:00,3.61138,3.62109,3.61138,3.62109,4880000.0
2007-12-17 23:52:00,3.62073,3.62164,3.6161,3.62026,5630000.0
2007-12-17 23:53:00,3.61874,3.62183,3.61658,3.61658,5260000.0
2007-12-17 23:55:00,3.61557,3.61989,3.61497,3.61775,4140000.0
2007-12-17 23:56:00,3.61453,3.61957,3.61393,3.61658,6760000.0
2007-12-17 23:57:00,3.61836,3.61836,3.61836,3.61836,750000.0
2007-12-18 00:00:00,3.62117,3.62117,3.60902,3.61645,4890000.0
2007-12-18 00:01:00,3.6175,3.6175,3.6161,3.6161,1130000.0
2007-12-18 00:02:00,3.61412,3.62126,3.61251,3.61623,6390000.0
2007-12-18 00:04:00,3.62072,3.62072,3.61368,3.61372,7510000.0
2007-12-18 00:05:00,3.61913,3.62208,3.61353,3.61764,7510000.0
2007-12-18 00:06:00,3.61908,3.62191,3.61261,3.62089,4880000.0
2007-12-18 00:07:00,3.61692,3.62012,3.61104,3.61104,3380000.0
2007-12-18 00:08:00,3.61909,3.61909,3.60889,3.60889,6760000.0
2007-12-18 00:11:00,3.62042,3.62042,3.61857,3.61866,3000000.0
2007-12-18 00:12:00,3.61956,3.61956,3.61198,3.61373,3390000.0
2007-12-18 00:13:00,3.616,3.62005,3.61368,3.62005,3010000.0
2007-12-18 00:14:00,3.61755,3.61964,3.60925,3.61964,7520000.0
2007-12-18 00:15:00,3.61849,3.62079,3.61162,3.61444,6010000.0
2007-12-18 00:16:00,3.61835,3.62015,3.60876,3.62015,9400000.0
2007-12-18 00:17:00,3.61347,3.61815,3.61079,3.61079,7510000.0
2007-12-18 00:18:00,3.60968,3.61494,3.60768,3.6111,3750000.0
2007-12-18 00:19:00,3.61339,3.6212,3.60971,3.61558,11260000.0
2007-12-18 00:20:00,3.61426,3.61449,3.61426,3.61439,1880000.0
2007-12-18 00:22:00,3.61394,3.61435,3.60661,3.61367,5260000.0
2007-12-18 00:23:00,3.61427,3.61427,3.60553,3.60653,3770000.0
2007-12-18 00:24:00,3.61751,3.61808,3.60987,3.61195,6010000.0
2007-12-18 00:25:00,3.61599,3.62409,3.61039,3.61826,9400000.0
2007-12-18 00:26:00,3.61205,3.61942,3.60811,3.61942,4150000.0
2007-12-18 00:27:00,3.61116,3.61688,3.60658,3.6162,3400000.0
2007-12-18 00:28:00,3.62119,3.62122,3.61182,3.62122,5280000.0
2007-12-18 00:29:00,3.61543,3.61762,3.60617,3.6066,12050000.0
2007-12-18 00:30:00,3.60861,3.61653,3.60461,3.61511,6030000.0
2007-12-18 00:31:00,3.6052,3.61256,3.60496,3.61256,4150000.0
2007-12-18 00:32:00,3.61146,3.61792,3.60736,3.60736,4520000.0
2007-12-18 00:33:00,3.61092,3.61707,3.61074,3.61194,3390000.0
2007-12-18 00:34:00,3.61553,3.61736,3.60956,3.61296,4140000.0
2007-12-18 00:35:00,3.61617,3.61684,3.60775,3.61637,4540000.0
2007-12-18 00:37:00,3.61022,3.61581,3.61022,3.61266,3770000.0
2007-12-18 00:40:00,3.61086,3.61615,3.60679,3.61133,3750000.0
2007-12-18 00:41:00,3.61105,3.6161,3.60997,3.61478,5640000.0
2007-12-18 00:42:00,3.60669,3.61697,3.60669,3.61629,3020000.0
2007-12-18 00:43:00,3.61673,3.61673,3.60709,3.6157,6760000.0
2007-12-18 00:44:00,3.61485,3.61522,3.60675,3.61517,10150000.0
2007-12-18 00:45:00,3.61706,3.62025,3.61113,3.61304,6000000.0
2007-12-18 00:48:00,3.61495,3.61648,3.60692,3.61588,4890000.0
2007-12-18 00:49:00,3.61202,3.61405,3.60708,3.61213,4140000.0
2007-12-18 00:50:00,3.61436,3.61671,3.60985,3.61571,3390000.0
2007-12-18 00:51:00,3.615,3.61558,3.60857,3.61153,6390000.0
2007-12-18 00:52:00,3.61448,3.61542,3.61154,3.61154,4880000.0
2007-12-18 00:53:00,3.6083,3.61459,3.6083,3.61459,1510000.0
2007-12-18 00:54:00,3.61577,3.61651,3.60752,3.61534,4910000.0
2007-12-18 00:55:00,3.61636,3.61743,3.60822,3.60822,4890000.0
2007-12-18 00:56:00,3.60721,3.61818,3.60721,3.60876,5270000.0
2007-12-18 00:57:00,3.61239,3.61769,3.60725,3.61088,4900000.0
2007-12-18 00:58:00,3.61031,3.61532,3.6098,3.61157,2640000.0
2007-12-18 00:59:00,3.61609,3.61676,3.61087,3.61673,3770000.0
2007-12-18 01:00:00,3.61647,3.61647,3.60773,3.61182,8280000.0
2007-12-18 01:01:00,3.6112,3.6163,3.60773,3.60896,5650000.0
2007-12-18 01:03:00,3.61183,3.61689,3.61183,3.61567,3380000.0
2007-12-18 01:04:00,3.6155,3.61702,3.60775,3.61532,7140000.0
2007-12-18 01:05:00,3.6118,3.6173,3.60757,3.60757,4510000.0
2007-12-18 01:06:00,3.61534,3.61534,3.60338,3.6044,4520000.0
2007-12-18 01:07:00,3.61399,3.61399,3.60508,3.60599,3020000.0
2007-12-18 01:08:00,3.61712,3.61808,3.6122,3.61793,7880000.0
2007-12-18 01:09:00,3.61581,3.61661,3.60773,3.61571,3770000.0
2007-12-18 01:10:00,3.61141,3.6157,3.60783,3.61556,6400000.0
2007-12-18 01:11:00,3.61578,3.61578,3.60941,3.61079,5260000.0
2007-12-18 01:12:00,3.61674,3.61674,3.60746,3.60746,7890000.0
2007-12-18 01:13:00,3.61508,3.61517,3.60663,3.61512,4880000.0
2007-12-18 01:14:00,3.61596,3.61603,3.60733,3.60733,8640000.0
2007-12-18 01:15:00,3.61591,3.61844,3.60757,3.60757,4890000.0
2007-12-18 01:16:00,3.61127,3.61673,3.60619,3.61493,5260000.0
2007-12-18 01:17:00,3.61734,3.61839,3.60828,3.61783,6760000.0
2007-12-18 01:18:00,3.61549,3.61549,3.60538,3.60624,4890000.0
2007-12-18 01:19:00,3.61462,3.61573,3.60626,3.60933,4510000.0
2007-12-18 01:20:00,3.6123,3.61601,3.61163,3.61596,4520000.0
2007-12-18 01:21:00,3.61528,3.61528,3.60673,3.60673,4890000.0
2007-12-18 01:22:00,3.61332,3.61538,3.60552,3.61538,3770000.0
2007-12-18 01:23:00,3.61666,3.61666,3.60684,3.61493,5260000.0
2007-12-18 01:25:00,3.6057,3.6136,3.6057,3.60609,3770000.0
2007-12-18 01:26:00,3.60628,3.61524,3.60628,3.61026,6020000.0
2007-12-18 01:27:00,3.61111,3.61399,3.61064,3.61372,4890000.0
2007-12-18 01:28:00,3.60635,3.6162,3.60635,3.61529,3770000.0
2007-12-18 01:29:00,3.61608,3.61682,3.61135,3.61451,6010000.0
2007-12-18 01:30:00,3.61219,3.62129,3.61219,3.61303,8270000.0
2007-12-18 01:31:00,3.60762,3.61893,3.60757,3.61848,6770000.0
2007-12-18 01:32:00,3.61332,3.61536,3.61239,3.61536,3750000.0
2007-12-18 01:33:00,3.61112,3.61636,3.61112,3.61636,2640000.0
2007-12-18 01:34:00,3.6158,3.61961,3.60832,3.61658,6390000.0
2007-12-18 01:35:00,3.611,3.61598,3.611,3.61465,3380000.0
2007-12-18 01:36:00,3.6098,3.61452,3.6098,3.61434,4510000.0
2007-12-18 01:39:00,3.61556,3.61679,3.61184,3.6167,4510000.0
2007-12-18 01:40:00,3.61073,3.61494,3.61073,3.61467,5270000.0
2007-12-18 01:41:00,3.61606,3.61606,3.61134,3.61549,3010000.0
2007-12-18 01:42:00,3.61155,3.6172,3.61155,3.61194,4500000.0
2007-12-18 01:43:00,3.61223,3.62015,3.60861,3.61655,6770000.0
2007-12-18 01:44:00,3.60992,3.61449,3.60992,3.61081,1510000.0
2007-12-18 01:45:00,3.61205,3.6193,3.6112,3.61424,4150000.0
2007-12-18 01:46:00,3.6079,3.61307,3.60753,3.61307,5250000.0
2007-12-18 01:47:00,3.61473,3.6154,3.60896,3.6154,4140000.0
2007-12-18 01:48:00,3.60684,3.61502,3.60684,3.61054,3390000.0
2007-12-18 01:49:00,3.61533,3.61859,3.60771,3.61176,4520000.0
2007-12-18 01:50:00,3.61042,3.61568,3.61042,3.61498,6020000.0
2007-12-18 01:51:00,3.6085,3.6085,3.60613,3.60613,2250000.0
2007-12-18 01:52:00,3.61488,3.61538,3.60629,3.60629,2270000.0
2007-12-18 01:53:00,3.61429,3.61429,3.61429,3.61429,750000.0
2007-12-18 01:55:00,3.61519,3.61532,3.60548,3.61372,4920000.0
2007-12-18 01:56:00,3.61529,3.61593,3.60616,3.60633,6010000.0
2007-12-18 01:57:00,3.61076,3.61543,3.61074,3.61237,4540000.0
2007-12-18 01:58:00,3.61401,3.6162,3.60514,3.6162,7180000.0
2007-12-18 02:00:00,3.61804,3.61804,3.60883,3.61067,7140000.0
2007-12-18 02:01:00,3.61563,3.61725,3.61012,3.61071,8640000.0
2007-12-18 02:02:00,3.61081,3.61548,3.60589,3.60928,6760000.0
2007-12-18 02:03:00,3.61372,3.61479,3.61027,3.61479,6010000.0
2007-12-18 02:04:00,3.60778,3.61593,3.60778,3.61593,2630000.0
2007-12-18 02:05:00,3.61491,3.61536,3.60394,3.60948,5270000.0
2007-12-18 02:06:00,3.6149,3.6158,3.61032,3.61508,8260000.0
2007-12-18 02:07:00,3.61062,3.61513,3.60559,3.61043,6400000.0
2007-12-18 02:08:00,3.6154,3.6154,3.60498,3.61433,6410000.0
2007-12-18 02:09:00,3.607,3.61862,3.60634,3.60634,3760000.0
2007-12-18 02:10:00,3.61242,3.61688,3.60681,3.61375,5260000.0
2007-12-18 02:11:00,3.61135,3.61714,3.60683,3.60683,6020000.0
2007-12-18 02:12:00,3.61299,3.61426,3.60718,3.60718,4510000.0
2007-12-18 02:13:00,3.6157,3.6157,3.61038,3.61396,4890000.0
2007-12-18 02:14:00,3.61311,3.61666,3.60571,3.61494,10530000.0
2007-12-18 02:15:00,3.61419,3.61871,3.60827,3.61678,7500000.0
2007-12-18 02:16:00,3.61286,3.61317,3.60837,3.6084,5250000.0
2007-12-18 02:17:00,3.60658,3.61713,3.60658,3.60769,6020000.0
2007-12-18 02:18:00,3.61557,3.61881,3.60829,3.61206,3390000.0
2007-12-18 02:19:00,3.61309,3.61478,3.60214,3.61478,6760000.0
2007-12-18 02:20:00,3.60967,3.61313,3.60303,3.61313,5260000.0
2007-12-18 02:21:00,3.60529,3.61481,3.60473,3.61481,6380000.0
2007-12-18 02:22:00,3.60764,3.61358,3.60764,3.61218,4140000.0
2007-12-18 02:23:00,3.61109,3.61557,3.60878,3.61552,6020000.0
2007-12-18 02:24:00,3.61013,3.61654,3.60885,3.60997,7150000.0
2007-12-18 02:25:00,3.61518,3.6158,3.60439,3.61563,6770000.0
2007-12-18 02:26:00,3.60182,3.61323,3.59974,3.61271,6030000.0
2007-12-18 02:27:00,3.61569,3.61575,3.60971,3.61077,4900000.0
2007-12-18 02:28:00,3.61171,3.61678,3.60709,3.61591,4880000.0
2007-12-18 02:29:00,3.61338,3.61577,3.60378,3.61577,13160000.0
2007-12-18 02:30:00,3.61207,3.61694,3.60678,3.60678,6390000.0
2007-12-18 02:31:00,3.61283,3.61627,3.60682,3.61055,6770000.0
2007-12-18 02:32:00,3.60869,3.61729,3.60769,3.61566,8260000.0
2007-12-18 02:33:00,3.61061,3.6144,3.60564,3.6144,7510000.0
2007-12-18 02:34:00,3.6162,3.6162,3.60513,3.61402,7140000.0
2007-12-18 02:35:00,3.61373,3.6151,3.60989,3.6119,4880000.0
2007-12-18 02:36:00,3.61021,3.61489,3.60234,3.60234,6000000.0
2007-12-18 02:37:00,3.61178,3.61554,3.60385,3.61383,7140000.0
2007-12-18 02:38:00,3.60794,3.61349,3.60308,3.60308,3770000.0
2007-12-18 02:39:00,3.60185,3.61063,3.60153,3.60555,4890000.0
2007-12-18 02:40:00,3.6073,3.61392,3.60722,3.61251,6380000.0
2007-12-18 02:41:00,3.61,3.61128,3.60747,3.61128,6010000.0
2007-12-18 02:42:00,3.61042,3.61146,3.60204,3.60776,6760000.0
2007-12-18 02:43:00,3.61078,3.61185,3.60993,3.61185,3000000.0
2007-12-18 02:45:00,3.61384,3.61384,3.60194,3.60998,4520000.0
2007-12-18 02:46:00,3.60961,3.61025,3.59866,3.60793,4880000.0
2007-12-18 02:47:00,3.61236,3.61236,3.6052,3.60761,4510000.0
2007-12-18 02:48:00,3.60125,3.61024,3.60125,3.61012,6390000.0
2007-12-18 02:49:00,3.60571,3.60956,3.60108,3.60553,4520000.0
2007-12-18 02:50:00,3.60956,3.60956,3.60006,3.60422,4150000.0
2007-12-18 02:51:00,3.60548,3.61329,3.60501,3.61329,7140000.0
2007-12-18 02:52:00,3.61389,3.61434,3.60997,3.6112,4130000.0
2007-12-18 02:54:00,3.61532,3.61573,3.60858,3.61018,4880000.0
2007-12-18 02:55:00,3.60904,3.61514,3.60904,3.61266,4510000.0
2007-12-18 02:56:00,3.61581,3.61588,3.60615,3.61588,9410000.0
2007-12-18 02:57:00,3.60985,3.61503,3.60805,3.60805,3750000.0
2007-12-18 02:59:00,3.61405,3.6147,3.60602,3.61433,8280000.0
2007-12-18 03:00:00,3.60988,3.61969,3.60936,3.60936,5640000.0
2007-12-18 03:01:00,3.61076,3.61515,3.61076,3.61099,3770000.0
2007-12-18 03:02:00,3.60967,3.60967,3.60379,3.60379,3010000.0
2007-12-18 03:04:00,3.61475,3.61564,3.60614,3.61174,4500000.0
2007-12-18 03:05:00,3.61497,3.61578,3.60622,3.61515,4510000.0
2007-12-18 03:06:00,3.61563,3.61821,3.61052,3.61052,4130000.0
2007-12-18 03:07:00,3.61662,3.61797,3.61092,3.61092,4510000.0
2007-12-18 03:08:00,3.61422,3.61477,3.60736,3.61477,5650000.0
2007-12-18 03:09:00,3.60891,3.61482,3.60866,3.60982,5640000.0
2007-12-18 03:10:00,3.61086,3.61642,3.61074,3.61274,4140000.0
2007-12-18 03:11:00,3.6137,3.61398,3.60426,3.60771,5640000.0
2007-12-18 03:12:00,3.61551,3.61583,3.60602,3.61583,1510000.0
2007-12-18 03:13:00,3.6101,3.61561,3.6098,3.60995,10520000.0
2007-12-18 03:14:00,3.6124,3.61765,3.60765,3.61518,14280000.0
2007-12-18 03:15:00,3.61763,3.61825,3.60909,3.61559,8260000.0
2007-12-18 03:16:00,3.60895,3.61437,3.60482,3.61437,6390000.0
2007-12-18 03:17:00,3.61476,3.61573,3.60849,3.60891,5270000.0
2007-12-18 03:18:00,3.60725,3.6202,3.60725,3.61224,6010000.0
2007-12-18 03:19:00,3.61453,3.61552,3.60562,3.60613,4880000.0
2007-12-18 03:20:00,3.61145,3.61467,3.60976,3.61457,5260000.0
2007-12-18 03:21:00,3.61509,3.61509,3.60935,3.61406,7520000.0
2007-12-18 03:22:00,3.61377,3.61547,3.60568,3.61227,9770000.0
2007-12-18 03:23:00,3.61,3.61518,3.60892,3.61024,5280000.0
2007-12-18 03:24:00,3.6151,3.6158,3.60963,3.61292,4880000.0
2007-12-18 03:25:00,3.60834,3.61513,3.60638,3.60638,2640000.0
2007-12-18 03:26:00,3.61551,3.61602,3.60679,3.61384,11650000.0
2007-12-18 03:27:00,3.61676,3.61736,3.60771,3.61736,4890000.0
2007-12-18 03:28:00,3.61506,3.61665,3.60654,3.61099,6760000.0
2007-12-18 03:29:00,3.61639,3.61677,3.60672,3.61272,10530000.0
2007-12-18 03:30:00,3.61879,3.61879,3.61048,3.61167,4890000.0
2007-12-18 03:31:00,3.61452,3.61761,3.61104,3.61182,7520000.0
2007-12-18 03:32:00,3.6115,3.61529,3.60723,3.61494,4510000.0
2007-12-18 03:33:00,3.61229,3.61673,3.6096,3.61308,3770000.0
2007-12-18 03:35:00,3.61537,3.61849,3.61158,3.61283,7880000.0
2007-12-18 03:36:00,3.61615,3.61888,3.61164,3.6175,6380000.0
2007-12-18 03:37:00,3.61261,3.61663,3.61209,3.61309,4130000.0
2007-12-18 03:38:00,3.61499,3.61576,3.60656,3.61576,4510000.0
2007-12-18 03:39:00,3.61682,3.61688,3.60743,3.60743,5260000.0
2007-12-18 03:40:00,3.61528,3.61636,3.61063,3.61636,6760000.0
2007-12-18 03:41:00,3.61113,3.61452,3.60683,3.60683,4880000.0
2007-12-18 03:42:00,3.61207,3.61413,3.60418,3.61413,3770000.0
2007-12-18 03:43:00,3.61499,3.61499,3.60874,3.61174,5250000.0
2007-12-18 03:45:00,3.61493,3.62174,3.61375,3.61375,4140000.0
2007-12-18 03:47:00,3.61582,3.61582,3.61074,3.61543,2630000.0
2007-12-18 03:48:00,3.61073,3.61618,3.60684,3.61431,3750000.0
2007-12-18 03:49:00,3.60693,3.61513,3.60411,3.61076,3390000.0
2007-12-18 03:50:00,3.61273,3.61522,3.60597,3.60597,3760000.0
2007-12-18 03:51:00,3.60643,3.6088,3.60643,3.6088,760000.0
2007-12-18 03:52:00,3.6107,3.61589,3.6107,3.61589,2250000.0
2007-12-18 03:53:00,3.60974,3.61333,3.6044,3.61088,3400000.0
2007-12-18 03:54:00,3.61452,3.61485,3.61356,3.61485,2260000.0
2007-12-18 03:55:00,3.6165,3.6165,3.60687,3.60687,4520000.0
2007-12-18 03:56:00,3.61598,3.61619,3.61157,3.61544,7130000.0
2007-12-18 03:57:00,3.60615,3.6152,3.60615,3.6152,5260000.0
2007-12-18 03:58:00,3.61103,3.61382,3.6065,3.6065,5260000.0
2007-12-18 03:59:00,3.61438,3.61639,3.60571,3.61624,13140000.0
2007-12-18 04:00:00,3.61474,3.62005,3.61474,3.62005,3380000.0
2007-12-18 04:01:00,3.6108,3.61621,3.6062,3.61077,5260000.0
2007-12-18 04:02:00,3.61161,3.61411,3.61161,3.61411,2250000.0
2007-12-18 04:04:00,3.61246,3.6168,3.6093,3.6093,4510000.0
2007-12-18 04:05:00,3.61113,3.61555,3.6035,3.61429,4520000.0
2007-12-18 04:06:00,3.60726,3.61886,3.60726,3.6171,6390000.0
2007-12-18 04:07:00,3.60998,3.6136,3.60634,3.61229,6020000.0
2007-12-18 04:08:00,3.61354,3.61547,3.60312,3.61434,16920000.0
2007-12-18 04:09:00,3.612,3.61444,3.60684,3.61085,7900000.0
2007-12-18 04:10:00,3.61559,3.61644,3.60548,3.61168,5660000.0
2007-12-18 04:12:00,3.61025,3.61531,3.60662,3.61208,5640000.0
2007-12-18 04:13:00,3.61078,3.61078,3.60533,3.60687,4510000.0
2007-12-18 04:15:00,3.61688,3.61886,3.61012,3.61422,6770000.0
2007-12-18 04:18:00,3.61138,3.61138,3.60633,3.60633,1500000.0
2007-12-18 04:19:00,3.61257,3.6143,3.61033,3.61033,4880000.0
2007-12-18 04:20:00,3.61176,3.61541,3.61176,3.61333,3380000.0
2007-12-18 04:21:00,3.61182,3.61471,3.60976,3.6144,4880000.0
2007-12-18 04:22:00,3.61456,3.61593,3.60689,3.61569,7500000.0
2007-12-18 04:23:00,3.61008,3.61469,3.60842,3.61116,6380000.0
2007-12-18 04:24:00,3.61288,3.61288,3.61044,3.61044,1880000.0
2007-12-18 04:25:00,3.61476,3.61537,3.6059,3.60623,9390000.0
2007-12-18 04:26:00,3.61275,3.61467,3.61275,3.61467,1130000.0
2007-12-18 04:27:00,3.61235,3.61499,3.60379,3.6148,3750000.0
2007-12-18 04:28:00,3.61062,3.6212,3.60622,3.61766,6760000.0
2007-12-18 04:29:00,3.61304,3.61553,3.60961,3.61293,5250000.0
2007-12-18 04:30:00,3.61932,3.61932,3.61699,3.61699,1500000.0
2007-12-18 04:31:00,3.61196,3.61196,3.61196,3.61196,380000.0
2007-12-18 04:36:00,3.61329,3.61478,3.60406,3.60871,7910000.0
2007-12-18 04:37:00,3.61658,3.61902,3.61051,3.61902,3400000.0
2007-12-18 04:38:00,3.61614,3.61755,3.60866,3.61222,4510000.0
2007-12-18 04:40:00,3.6124,3.61477,3.61,3.6128,5250000.0
2007-12-18 04:41:00,3.6164,3.61751,3.60792,3.61656,8270000.0
2007-12-18 04:42:00,3.60408,3.61363,3.60408,3.61363,1500000.0
2007-12-18 04:43:00,3.61521,3.61521,3.60184,3.61176,6020000.0
2007-12-18 04:44:00,3.61218,3.61781,3.61055,3.61754,9390000.0
2007-12-18 04:45:00,3.61921,3.61928,3.61001,3.61782,8270000.0
2007-12-18 04:46:00,3.60843,3.61505,3.60596,3.61505,4510000.0
2007-12-18 04:47:00,3.6149,3.6149,3.60183,3.60573,12040000.0
2007-12-18 04:48:00,3.61734,3.6178,3.61214,3.6178,4510000.0
2007-12-18 04:49:00,3.6058,3.61423,3.6058,3.61295,3380000.0
2007-12-18 04:50:00,3.61594,3.61646,3.60569,3.6161,5640000.0
2007-12-18 04:51:00,3.61731,3.61731,3.61452,3.61603,3380000.0
2007-12-18 04:52:00,3.61062,3.61062,3.60122,3.60588,2640000.0
2007-12-18 04:55:00,3.61368,3.61722,3.61102,3.61722,2630000.0
2007-12-18 04:56:00,3.61525,3.61761,3.61084,3.61583,9020000.0
2007-12-18 04:57:00,3.61186,3.61628,3.60377,3.61515,6770000.0
2007-12-18 04:58:00,3.61681,3.61681,3.60809,3.61666,4510000.0
2007-12-18 04:59:00,3.6062,3.61525,3.6062,3.61228,9030000.0
2007-12-18 05:00:00,3.62075,3.62075,3.61193,3.61563,3390000.0
2007-12-18 05:01:00,3.61644,3.61898,3.61256,3.61308,2640000.0
2007-12-18 05:02:00,3.61125,3.61675,3.60894,3.61675,4510000.0
2007-12-18 05:03:00,3.6089,3.61465,3.60644,3.61308,4510000.0
2007-12-18 05:04:00,3.61228,3.61671,3.61008,3.6116,6410000.0
2007-12-18 05:05:00,3.6117,3.61535,3.60578,3.61458,11660000.0
2007-12-18 05:06:00,3.61367,3.61641,3.60603,3.61641,7520000.0
2007-12-18 05:07:00,3.61642,3.61642,3.6102,3.61612,9020000.0
2007-12-18 05:08:00,3.61525,3.61525,3.61067,3.61436,4140000.0
2007-12-18 05:09:00,3.61737,3.61737,3.61391,3.61391,1130000.0
2007-12-18 05:10:00,3.61481,3.61505,3.61079,3.61196,2630000.0
2007-12-18 05:11:00,3.61569,3.61706,3.61239,3.61404,3380000.0
2007-12-18 05:12:00,3.61318,3.61498,3.6096,3.61158,6390000.0
2007-12-18 05:13:00,3.60886,3.62238,3.60886,3.61436,8660000.0
2007-12-18 05:14:00,3.61376,3.61673,3.60735,3.61444,7140000.0
2007-12-18 05:15:00,3.61755,3.61755,3.60764,3.60764,1880000.0
2007-12-18 05:16:00,3.6167,3.6172,3.61226,3.6172,1880000.0
2007-12-18 05:17:00,3.61526,3.61526,3.61111,3.61111,1510000.0
2007-12-18 05:18:00,3.61708,3.61729,3.61162,3.61209,4520000.0
2007-12-18 05:20:00,3.61218,3.61475,3.60634,3.61071,4900000.0
2007-12-18 05:21:00,3.6124,3.61258,3.60866,3.60866,4150000.0
2007-12-18 05:22:00,3.61382,3.61611,3.61054,3.61611,2280000.0
2007-12-18 05:23:00,3.61006,3.61735,3.60692,3.61136,10200000.0
2007-12-18 05:25:00,3.61135,3.61533,3.60395,3.60624,8260000.0
2007-12-18 05:26:00,3.61643,3.61714,3.61223,3.61682,7140000.0
2007-12-18 05:27:00,3.60934,3.61445,3.60934,3.61445,1130000.0
2007-12-18 05:28:00,3.61735,3.61821,3.60792,3.61241,5270000.0
2007-12-18 05:30:00,3.61633,3.62172,3.61633,3.61797,3770000.0
2007-12-18 05:32:00,3.61112,3.61614,3.60581,3.61614,5640000.0
2007-12-18 05:33:00,3.61768,3.61877,3.60851,3.61266,4880000.0
2007-12-18 05:34:00,3.61675,3.61675,3.60867,3.61573,7880000.0
2007-12-18 05:35:00,3.61636,3.61636,3.61111,3.61621,4890000.0
2007-12-18 05:36:00,3.61444,3.61651,3.6098,3.61407,6390000.0
2007-12-18 05:37:00,3.6123,3.61824,3.6118,3.61786,4510000.0
2007-12-18 05:38:00,3.61474,3.6172,3.61161,3.61161,5270000.0
2007-12-18 05:39:00,3.61096,3.61096,3.61096,3.61096,380000.0
2007-12-18 05:40:00,3.61642,3.62167,3.60923,3.61016,6400000.0
2007-12-18 05:41:00,3.61318,3.61671,3.61181,3.61181,4900000.0
2007-12-18 05:42:00,3.61566,3.61673,3.61188,3.61448,4150000.0
2007-12-18 05:43:00,3.61733,3.6179,3.61362,3.61578,4890000.0
2007-12-18 05:44:00,3.60933,3.61806,3.60899,3.61253,4150000.0
2007-12-18 05:45:00,3.61859,3.61859,3.60997,3.61692,4500000.0
2007-12-18 05:46:00,3.61674,3.61787,3.61268,3.61668,6020000.0
2007-12-18 05:47:00,3.61191,3.61659,3.60536,3.61643,4530000.0
2007-12-18 05:48:00,3.61589,3.61718,3.60507,3.61434,7130000.0
2007-12-18 05:49:00,3.6148,3.61591,3.60434,3.61465,6020000.0
2007-12-18 05:50:00,3.61686,3.61748,3.61193,3.61748,4890000.0
2007-12-18 05:52:00,3.61722,3.61773,3.61599,3.61727,4510000.0
2007-12-18 05:53:00,3.61122,3.61694,3.60627,3.61694,5250000.0
2007-12-18 05:54:00,3.61544,3.61707,3.60986,3.61707,4140000.0
2007-12-18 05:55:00,3.61663,3.62094,3.61201,3.61847,6030000.0
2007-12-18 05:56:00,3.61658,3.61705,3.61162,3.61588,5640000.0
2007-12-18 05:57:00,3.61656,3.61656,3.61203,3.61203,2260000.0
2007-12-18 05:58:00,3.61582,3.61582,3.60802,3.60802,1130000.0
2007-12-18 05:59:00,3.61728,3.61922,3.61149,3.61307,7140000.0
2007-12-18 06:00:00,3.62042,3.62042,3.60817,3.61667,7920000.0
2007-12-18 06:01:00,3.61574,3.61666,3.61206,3.61384,5260000.0
2007-12-18 06:02:00,3.60924,3.62047,3.60924,3.61693,3770000.0
2007-12-18 06:03:00,3.61038,3.61038,3.61038,3.61038,750000.0
2007-12-18 06:04:00,3.61674,3.6169,3.60748,3.61657,5280000.0
2007-12-18 06:05:00,3.61419,3.61788,3.61344,3.61617,5260000.0
2007-12-18 06:06:00,3.61184,3.61718,3.60992,3.61718,4890000.0
2007-12-18 06:07:00,3.61168,3.61743,3.60772,3.60772,6770000.0
2007-12-18 06:08:00,3.6162,3.6167,3.60703,3.6167,6400000.0
2007-12-18 06:09:00,3.61139,3.61601,3.61139,3.61526,4510000.0
2007-12-18 06:10:00,3.61133,3.61614,3.60955,3.61481,6390000.0
2007-12-18 06:11:00,3.61675,3.61675,3.60725,3.61625,4150000.0
2007-12-18 06:12:00,3.60793,3.61613,3.60627,3.61129,7890000.0
2007-12-18 06:13:00,3.61728,3.61762,3.61253,3.61684,5630000.0
2007-12-18 06:14:00,3.6164,3.61824,3.6084,3.6084,3020000.0
2007-12-18 06:15:00,3.62101,3.62101,3.61128,3.61271,9020000.0
2007-12-18 06:16:00,3.617,3.61723,3.6151,3.61624,6760000.0
2007-12-18 06:17:00,3.61247,3.6184,3.61247,3.61759,5630000.0
2007-12-18 06:18:00,3.61642,3.61756,3.60729,3.61571,5270000.0
2007-12-18 06:19:00,3.61579,3.61724,3.606,3.61643,4140000.0
2007-12-18 06:20:00,3.60674,3.61609,3.60631,3.61609,3780000.0
2007-12-18 06:21:00,3.61688,3.61688,3.60753,3.60753,2640000.0
2007-12-18 06:22:00,3.61537,3.616,3.6096,3.61261,4900000.0
2007-12-18 06:23:00,3.61631,3.61738,3.6121,3.61738,4890000.0
2007-12-18 06:24:00,3.61162,3.6168,3.60768,3.61582,2640000.0
2007-12-18 06:25:00,3.61757,3.61757,3.61557,3.61664,3380000.0
2007-12-18 06:26:00,3.61707,3.61728,3.61577,3.61719,6010000.0
2007-12-18 06:27:00,3.61437,3.6154,3.60575,3.6154,1900000.0
2007-12-18 06:28:00,3.6164,3.61804,3.60892,3.61761,3380000.0
2007-12-18 06:29:00,3.6128,3.61837,3.61025,3.61521,5260000.0
2007-12-18 06:30:00,3.61999,3.61999,3.61727,3.61727,3010000.0
2007-12-18 06:32:00,3.61547,3.61664,3.61317,3.61641,2260000.0
2007-12-18 06:33:00,3.61524,3.61678,3.61136,3.61154,3380000.0
2007-12-18 06:34:00,3.6133,3.62037,3.60997,3.61812,14660000.0
2007-12-18 06:35:00,3.61696,3.61696,3.61204,3.6154,3010000.0
2007-12-18 06:36:00,3.61545,3.61641,3.61032,3.61318,4130000.0
2007-12-18 06:37:00,3.61694,3.61708,3.61037,3.61669,6390000.0
2007-12-18 06:38:00,3.61638,3.61741,3.60736,3.61359,4900000.0
2007-12-18 06:39:00,3.61716,3.61737,3.61177,3.6127,6390000.0
2007-12-18 06:40:00,3.61662,3.61662,3.6092,3.613,6020000.0
2007-12-18 06:41:00,3.61687,3.61752,3.61084,3.61752,5640000.0
2007-12-18 06:42:00,3.61743,3.61771,3.61134,3.61538,4510000.0
2007-12-18 06:43:00,3.61551,3.61624,3.60706,3.61142,4150000.0
2007-12-18 06:44:00,3.61522,3.61674,3.60908,3.61005,8650000.0
2007-12-18 06:45:00,3.61965,3.61994,3.61095,3.61537,9010000.0
2007-12-18 06:46:00,3.61188,3.61699,3.60671,3.61263,5270000.0
2007-12-18 06:47:00,3.61483,3.61587,3.60763,3.60763,7910000.0
2007-12-18 06:48:00,3.61735,3.61805,3.60822,3.61725,4510000.0
2007-12-18 06:49:00,3.6079,3.6218,3.60739,3.61765,5270000.0
2007-12-18 06:50:00,3.61328,3.61738,3.60774,3.60774,6020000.0
2007-12-18 06:51:00,3.61662,3.61662,3.61047,3.61047,5640000.0
2007-12-18 06:52:00,3.61715,3.61743,3.60786,3.61684,7140000.0
2007-12-18 06:53:00,3.61194,3.61758,3.60603,3.61095,7520000.0
2007-12-18 06:54:00,3.61667,3.61674,3.61108,3.61674,4880000.0
2007-12-18 06:55:00,3.61736,3.61827,3.61224,3.61596,6750000.0
2007-12-18 06:56:00,3.60868,3.62015,3.60868,3.61753,4130000.0
2007-12-18 06:57:00,3.61277,3.61751,3.60719,3.61751,3750000.0
2007-12-18 06:58:00,3.61568,3.61758,3.60801,3.60801,6010000.0
2007-12-18 06:59:00,3.61629,3.61746,3.60811,3.61715,7510000.0
2007-12-18 07:00:00,3.61888,3.61888,3.61142,3.61196,3010000.0
2007-12-18 07:01:00,3.61676,3.61708,3.60751,3.61698,10890000.0
2007-12-18 07:02:00,3.61671,3.61698,3.6074,3.61176,6020000.0
2007-12-18 07:03:00,3.6146,3.61689,3.60817,3.61227,3380000.0
2007-12-18 07:04:00,3.61304,3.61802,3.61224,3.61432,4510000.0
2007-12-18 07:05:00,3.61669,3.61669,3.60709,3.61662,4130000.0
2007-12-18 07:06:00,3.61335,3.61729,3.60806,3.61048,9790000.0
2007-12-18 07:07:00,3.60488,3.61183,3.60222,3.60627,10140000.0
2007-12-18 07:09:00,3.61589,3.61589,3.61575,3.61575,1880000.0
2007-12-18 07:10:00,3.61257,3.61281,3.60202,3.60202,4880000.0
2007-12-18 07:11:00,3.60805,3.61604,3.60636,3.61604,5250000.0
2007-12-18 07:13:00,3.60723,3.61586,3.60539,3.61238,4520000.0
2007-12-18 07:14:00,3.60924,3.61897,3.60924,3.61837,5630000.0
2007-12-18 07:15:00,3.62082,3.62084,3.61123,3.61552,5640000.0
2007-12-18 07:16:00,3.61623,3.61705,3.61033,3.61033,3010000.0
2007-12-18 07:18:00,3.61706,3.61706,3.61557,3.61561,2250000.0
2007-12-18 07:19:00,3.61074,3.61563,3.6107,3.61152,5260000.0
2007-12-18 07:20:00,3.61293,3.61669,3.60484,3.61585,6770000.0
2007-12-18 07:21:00,3.61031,3.61143,3.60202,3.61019,7880000.0
2007-12-18 07:22:00,3.61681,3.61681,3.6054,3.6054,3010000.0
2007-12-18 07:23:00,3.61587,3.61772,3.60796,3.61736,3390000.0
2007-12-18 07:24:00,3.60726,3.61562,3.60726,3.61562,3390000.0
2007-12-18 07:25:00,3.61615,3.61615,3.60754,3.61116,5630000.0
2007-12-18 07:26:00,3.60698,3.60898,3.60698,3.60898,2250000.0
2007-12-18 07:27:00,3.61129,3.6211,3.60912,3.61793,7150000.0
2007-12-18 07:28:00,3.60658,3.61568,3.60526,3.60907,6010000.0
2007-12-18 07:29:00,3.61661,3.61661,3.60634,3.60878,8640000.0
2007-12-18 07:30:00,3.61572,3.61907,3.61281,3.61592,4510000.0
2007-12-18 07:31:00,3.60879,3.61084,3.60686,3.60686,4140000.0
2007-12-18 07:32:00,3.61207,3.61598,3.60869,3.61114,6010000.0
2007-12-18 07:33:00,3.61221,3.61221,3.61199,3.61199,1130000.0
2007-12-18 07:34:00,3.61586,3.61742,3.61277,3.61585,3010000.0
2007-12-18 07:35:00,3.61582,3.61648,3.60657,3.61648,7520000.0
2007-12-18 07:36:00,3.60788,3.61562,3.60788,3.60991,2630000.0
2007-12-18 07:37:00,3.61203,3.61667,3.60741,3.60961,5650000.0
2007-12-18 07:38:00,3.61172,3.61481,3.61056,3.61072,3380000.0
2007-12-18 07:39:00,3.61597,3.61749,3.61256,3.61568,5260000.0
2007-12-18 07:40:00,3.60794,3.61616,3.60794,3.61616,3760000.0
2007-12-18 07:42:00,3.60704,3.61212,3.60704,3.61212,3750000.0
2007-12-18 07:45:00,3.62004,3.62004,3.60303,3.60773,7180000.0
2007-12-18 07:47:00,3.6147,3.61755,3.6084,3.61735,8250000.0
2007-12-18 07:48:00,3.61726,3.61906,3.60911,3.61402,4130000.0
2007-12-18 07:49:00,3.61807,3.61887,3.61338,3.6178,5630000.0
2007-12-18 07:50:00,3.61673,3.61673,3.60923,3.61561,4510000.0
2007-12-18 07:51:00,3.61389,3.61507,3.60745,3.61327,3380000.0
2007-12-18 07:52:00,3.61706,3.61706,3.60813,3.61623,4510000.0
2007-12-18 07:53:00,3.60972,3.61637,3.60951,3.61125,3010000.0
2007-12-18 07:54:00,3.61387,3.61563,3.6096,3.6096,5640000.0
2007-12-18 07:55:00,3.61661,3.61709,3.60978,3.6167,6400000.0
2007-12-18 07:56:00,3.61294,3.6207,3.61294,3.61789,7530000.0
2007-12-18 07:57:00,3.61636,3.61927,3.61109,3.6188,7130000.0
2007-12-18 07:58:00,3.61497,3.61792,3.6095,3.61488,4900000.0
2007-12-18 07:59:00,3.61516,3.61615,3.60599,3.6127,6760000.0
2007-12-18 08:00:00,3.61615,3.61952,3.61316,3.61853,6380000.0
2007-12-18 08:01:00,3.60637,3.61641,3.60573,3.61641,4520000.0
2007-12-18 08:02:00,3.61029,3.61659,3.60759,3.61628,4880000.0
2007-12-18 08:03:00,3.61629,3.61736,3.61035,3.61736,6000000.0
2007-12-18 08:04:00,3.61619,3.61768,3.60865,3.61212,7150000.0
2007-12-18 08:05:00,3.61225,3.61686,3.60882,3.61224,5260000.0
2007-12-18 08:06:00,3.60831,3.6153,3.60831,3.6153,3380000.0
2007-12-18 08:08:00,3.61262,3.61737,3.61185,3.61709,4880000.0
2007-12-18 08:09:00,3.6143,3.61648,3.60618,3.61372,9400000.0
2007-12-18 08:10:00,3.61589,3.61751,3.61221,3.61725,6760000.0
2007-12-18 08:12:00,3.60979,3.6166,3.60979,3.61595,7510000.0
2007-12-18 08:14:00,3.61577,3.61839,3.60855,3.60855,13560000.0
2007-12-18 08:15:00,3.61974,3.61974,3.60998,3.61176,6390000.0
2007-12-18 08:16:00,3.61615,3.6174,3.61207,3.6174,4510000.0
2007-12-18 08:17:00,3.61215,3.61507,3.60818,3.60948,7520000.0
2007-12-18 08:18:00,3.61556,3.61653,3.60472,3.61653,4150000.0
2007-12-18 08:19:00,3.61665,3.61665,3.60899,3.61192,6010000.0
2007-12-18 08:20:00,3.60722,3.6162,3.60718,3.61221,4510000.0
2007-12-18 08:21:00,3.61559,3.61559,3.61373,3.61373,1500000.0
2007-12-18 08:22:00,3.60685,3.6165,3.60685,3.61513,2640000.0
2007-12-18 08:23:00,3.61318,3.61318,3.61171,3.61171,1130000.0
2007-12-18 08:24:00,3.61129,3.61565,3.61019,3.61565,4130000.0
2007-12-18 08:25:00,3.612,3.61697,3.6078,3.61643,4140000.0
2007-12-18 08:26:00,3.61181,3.61342,3.61059,3.6106,5250000.0
2007-12-18 08:27:00,3.61109,3.61428,3.60352,3.60352,4890000.0
2007-12-18 08:28:00,3.60963,3.6153,3.60712,3.60712,4880000.0
2007-12-18 08:29:00,3.6147,3.61569,3.60632,3.61031,9030000.0
2007-12-18 08:30:00,3.60887,3.6203,3.60887,3.61541,6770000.0
2007-12-18 08:31:00,3.61383,3.61383,3.60431,3.61047,6380000.0
2007-12-18 08:32:00,3.61282,3.61656,3.60957,3.61616,4880000.0
2007-12-18 08:33:00,3.61529,3.61529,3.60324,3.60751,5260000.0
2007-12-18 08:34:00,3.61619,3.61649,3.6111,3.61649,4880000.0
2007-12-18 08:35:00,3.6166,3.6166,3.61062,3.61182,6760000.0
2007-12-18 08:36:00,3.61637,3.61637,3.60769,3.61165,7880000.0
2007-12-18 08:37:00,3.61392,3.61715,3.60682,3.61684,7510000.0
2007-12-18 08:38:00,3.61643,3.61643,3.61384,3.61384,1500000.0
2007-12-18 08:39:00,3.61511,3.61657,3.6083,3.61316,6020000.0
2007-12-18 08:40:00,3.6163,3.61659,3.61141,3.61659,5630000.0
2007-12-18 08:41:00,3.61464,3.61464,3.60568,3.60921,5260000.0
2007-12-18 08:42:00,3.61637,3.61816,3.60757,3.61439,7510000.0
2007-12-18 08:43:00,3.6064,3.61652,3.60558,3.60909,7140000.0
2007-12-18 08:44:00,3.61071,3.61624,3.60652,3.61624,5270000.0
2007-12-18 08:45:00,3.61651,3.61757,3.61112,3.61717,5270000.0
2007-12-18 08:46:00,3.61364,3.6169,3.61069,3.61666,5260000.0
2007-12-18 08:47:00,3.61673,3.61673,3.60505,3.61572,9760000.0
2007-12-18 08:48:00,3.61599,3.61606,3.60989,3.61066,7130000.0
2007-12-18 08:49:00,3.61543,3.61595,3.60631,3.60631,6390000.0
2007-12-18 08:50:00,3.61245,3.61772,3.61043,3.6159,3000000.0
2007-12-18 08:51:00,3.61119,3.61668,3.61119,3.61668,4510000.0
2007-12-18 08:52:00,3.6149,3.61748,3.60648,3.6164,4510000.0
2007-12-18 08:53:00,3.61555,3.61555,3.60559,3.60572,6760000.0
2007-12-18 08:54:00,3.61322,3.61926,3.61257,3.61257,6750000.0
2007-12-18 08:55:00,3.61334,3.61595,3.61154,3.61444,3380000.0
2007-12-18 08:56:00,3.61272,3.61693,3.61272,3.61349,3020000.0
2007-12-18 08:57:00,3.61768,3.61769,3.61125,3.61173,6020000.0
2007-12-18 08:58:00,3.61387,3.6174,3.60778,3.61582,5260000.0
2007-12-18 08:59:00,3.61723,3.61759,3.60764,3.61759,9030000.0
2007-12-18 09:00:00,3.61075,3.61849,3.61075,3.61232,6760000.0
2007-12-18 09:01:00,3.61524,3.61524,3.60393,3.6134,7140000.0
2007-12-18 09:02:00,3.61128,3.61671,3.60738,3.61671,3770000.0
2007-12-18 09:03:00,3.61542,3.61566,3.60934,3.61075,5630000.0
2007-12-18 09:04:00,3.61058,3.61457,3.60388,3.60388,5260000.0
2007-12-18 09:05:00,3.61388,3.6166,3.61073,3.61571,9760000.0
2007-12-18 09:06:00,3.60617,3.61479,3.60442,3.61172,7530000.0
2007-12-18 09:07:00,3.61642,3.61732,3.60752,3.61117,6770000.0
2007-12-18 09:08:00,3.61489,3.61489,3.60945,3.60945,4880000.0
2007-12-18 09:09:00,3.61013,3.61529,3.60423,3.61048,8640000.0
2007-12-18 09:10:00,3.61364,3.61588,3.60469,3.6095,5640000.0
2007-12-18 09:11:00,3.61413,3.61555,3.60982,3.60982,6390000.0
2007-12-18 09:12:00,3.61642,3.61786,3.60713,3.6152,6380000.0
2007-12-18 09:13:00,3.61634,3.61838,3.60778,3.61188,7140000.0
2007-12-18 09:14:00,3.6174,3.61812,3.60755,3.61098,6030000.0
2007-12-18 09:15:00,3.61807,3.61807,3.6054,3.61372,4510000.0
2007-12-18 09:16:00,3.61189,3.61341,3.60605,3.61341,5250000.0
2007-12-18 09:17:00,3.60885,3.61199,3.59959,3.60769,7150000.0
2007-12-18 09:18:00,3.60874,3.61483,3.60646,3.61319,5260000.0
2007-12-18 09:19:00,3.61309,3.61452,3.60778,3.60778,5640000.0
2007-12-18 09:20:00,3.61574,3.61618,3.60718,3.61602,7510000.0
2007-12-18 09:21:00,3.60858,3.61469,3.60623,3.60746,10520000.0
2007-12-18 09:22:00,3.60737,3.61542,3.60434,3.6088,12390000.0
2007-12-18 09:23:00,3.61249,3.61249,3.60417,3.6089,4510000.0
2007-12-18 09:24:00,3.61286,3.61422,3.60483,3.60483,9760000.0
2007-12-18 09:25:00,3.61114,3.61171,3.60217,3.60217,5260000.0
2007-12-18 09:26:00,3.61115,3.61221,3.60214,3.60746,7140000.0
2007-12-18 09:27:00,3.60277,3.61519,3.60277,3.61519,5630000.0
2007-12-18 09:28:00,3.61133,3.61248,3.60571,3.60571,5260000.0
2007-12-18 09:29:00,3.61249,3.61488,3.60724,3.61488,7130000.0
2007-12-18 09:30:00,3.6133,3.6133,3.60377,3.61175,6770000.0
2007-12-18 09:31:00,3.60995,3.61086,3.60603,3.61068,4880000.0
2007-12-18 09:32:00,3.61192,3.61195,3.60508,3.60508,4140000.0
2007-12-18 09:33:00,3.60652,3.61182,3.6015,3.61003,10140000.0
2007-12-18 09:34:00,3.60546,3.6134,3.60317,3.60742,7140000.0
2007-12-18 09:35:00,3.61111,3.61143,3.60133,3.61143,16520000.0
2007-12-18 09:36:00,3.60835,3.61319,3.60662,3.61129,4510000.0
2007-12-18 09:37:00,3.61116,3.61253,3.60455,3.61201,5650000.0
2007-12-18 09:38:00,3.60804,3.61342,3.60279,3.60859,11280000.0
2007-12-18 09:39:00,3.60481,3.60982,3.60481,3.6061,4880000.0
2007-12-18 09:40:00,3.60784,3.61344,3.60517,3.61082,6390000.0
2007-12-18 09:41:00,3.60331,3.61369,3.60331,3.61033,3760000.0
2007-12-18 09:42:00,3.61305,3.61305,3.60961,3.61019,4140000.0
2007-12-18 09:43:00,3.61343,3.61515,3.60372,3.60372,9760000.0
2007-12-18 09:44:00,3.61194,3.61348,3.60395,3.60615,7890000.0
2007-12-18 09:45:00,3.61272,3.6135,3.60228,3.61101,10150000.0
2007-12-18 09:46:00,3.60495,3.61198,3.60495,3.61198,4880000.0
2007-12-18 09:47:00,3.60736,3.61186,3.60054,3.60995,10520000.0
2007-12-18 09:48:00,3.60504,3.60941,3.60415,3.60941,4880000.0
2007-12-18 09:49:00,3.61029,3.61167,3.60343,3.61081,5630000.0
2007-12-18 09:50:00,3.61047,3.61185,3.60723,3.61083,4880000.0
2007-12-18 09:51:00,3.61173,3.6122,3.603,3.60736,7140000.0
2007-12-18 09:52:00,3.60471,3.61166,3.60451,3.60545,5260000.0
2007-12-18 09:53:00,3.61101,3.61101,3.59871,3.60373,6770000.0
2007-12-18 09:54:00,3.60723,3.60994,3.59938,3.60671,9030000.0
2007-12-18 09:55:00,3.60163,3.61188,3.59906,3.60568,10510000.0
2007-12-18 09:56:00,3.60029,3.61008,3.59866,3.61008,5260000.0
2007-12-18 09:57:00,3.60821,3.61121,3.60028,3.61121,10520000.0
2007-12-18 09:58:00,3.60373,3.6122,3.60373,3.60998,4510000.0
2007-12-18 09:59:00,3.60584,3.61464,3.60367,3.61202,15010000.0
2007-12-18 10:00:00,3.61171,3.61313,3.60013,3.6108,10900000.0
2007-12-18 10:01:00,3.60916,3.61165,3.60337,3.61165,8650000.0
2007-12-18 10:02:00,3.60848,3.61359,3.60432,3.60727,7540000.0
2007-12-18 10:03:00,3.60757,3.61277,3.60358,3.61021,7130000.0
2007-12-18 10:04:00,3.61231,3.61231,3.60049,3.60851,9380000.0
2007-12-18 10:05:00,3.61258,3.61258,3.59926,3.60582,5640000.0
2007-12-18 10:06:00,3.6104,3.61204,3.60526,3.61072,5270000.0
2007-12-18 10:07:00,3.60825,3.61015,3.60352,3.60858,6770000.0
2007-12-18 10:08:00,3.60656,3.61203,3.59991,3.59991,6770000.0
2007-12-18 10:09:00,3.60496,3.60966,3.5987,3.59935,7150000.0
2007-12-18 10:10:00,3.6096,3.6111,3.60432,3.61024,5250000.0
2007-12-18 10:11:00,3.60319,3.61105,3.6022,3.61105,3770000.0
2007-12-18 10:12:00,3.61084,3.61353,3.60713,3.60914,7880000.0
2007-12-18 10:13:00,3.61208,3.6126,3.60587,3.60782,5270000.0
2007-12-18 10:14:00,3.61262,3.61268,3.60468,3.60896,9380000.0
2007-12-18 10:15:00,3.60813,3.61299,3.60546,3.61299,4140000.0
2007-12-18 10:16:00,3.60794,3.61235,3.60193,3.60773,13900000.0
2007-12-18 10:17:00,3.60909,3.61531,3.60385,3.60385,12390000.0
2007-12-18 10:18:00,3.60845,3.61378,3.60249,3.61368,6010000.0
2007-12-18 10:19:00,3.60112,3.61302,3.60112,3.60926,10150000.0
2007-12-18 10:20:00,3.60842,3.61365,3.60574,3.61267,9380000.0
2007-12-18 10:21:00,3.61338,3.61531,3.60236,3.60763,14280000.0
2007-12-18 10:22:00,3.60643,3.61039,3.60032,3.60398,6770000.0
2007-12-18 10:23:00,3.6075,3.61325,3.60338,3.60964,4880000.0
2007-12-18 10:24:00,3.61548,3.61548,3.60485,3.61343,7910000.0
2007-12-18 10:25:00,3.60839,3.61122,3.60199,3.61122,5250000.0
2007-12-18 10:26:00,3.61266,3.61266,3.60055,3.61047,12030000.0
2007-12-18 10:27:00,3.6119,3.61264,3.60814,3.60835,7890000.0
2007-12-18 10:28:00,3.60664,3.61284,3.60338,3.60896,6770000.0
2007-12-18 10:29:00,3.60304,3.6143,3.60304,3.6143,6010000.0
2007-12-18 10:30:00,3.61363,3.61363,3.60331,3.61256,7880000.0
2007-12-18 10:31:00,3.60964,3.61227,3.59997,3.60353,7880000.0
2007-12-18 10:32:00,3.60835,3.61377,3.60701,3.61002,8640000.0
2007-12-18 10:33:00,3.61424,3.61451,3.60815,3.61439,6010000.0
2007-12-18 10:34:00,3.6045,3.61562,3.6045,3.60925,7880000.0
2007-12-18 10:35:00,3.61361,3.61484,3.60644,3.60843,11260000.0
2007-12-18 10:36:00,3.61314,3.61314,3.60374,3.61279,5630000.0
2007-12-18 10:37:00,3.61067,3.61313,3.6032,3.60883,11280000.0
2007-12-18 10:38:00,3.61034,3.61656,3.6038,3.61406,6390000.0
2007-12-18 10:39:00,3.61315,3.61367,3.60471,3.61238,4140000.0
2007-12-18 10:40:00,3.61274,3.61349,3.60363,3.60363,5630000.0
2007-12-18 10:41:00,3.60366,3.61243,3.60133,3.61151,5630000.0
2007-12-18 10:42:00,3.6074,3.61354,3.6074,3.61354,5640000.0
2007-12-18 10:43:00,3.61145,3.61502,3.60387,3.61005,3760000.0
2007-12-18 10:44:00,3.61104,3.61313,3.60315,3.61313,11640000.0
2007-12-18 10:45:00,3.60702,3.61288,3.6037,3.60986,12390000.0
2007-12-18 10:46:00,3.61177,3.61409,3.60715,3.61398,5630000.0
2007-12-18 10:47:00,3.61055,3.61374,3.60599,3.61374,6380000.0
2007-12-18 10:48:00,3.61493,3.61516,3.60452,3.60957,7130000.0
2007-12-18 10:49:00,3.61317,3.6141,3.60529,3.61406,5260000.0
2007-12-18 10:50:00,3.61099,3.61361,3.60042,3.61361,8640000.0
2007-12-18 10:51:00,3.61249,3.61249,3.59974,3.60464,4900000.0
2007-12-18 10:52:00,3.61339,3.61353,3.6053,3.61297,9750000.0
2007-12-18 10:53:00,3.60585,3.61389,3.60396,3.61336,7140000.0
2007-12-18 10:54:00,3.60878,3.61289,3.60649,3.60812,5260000.0
2007-12-18 10:55:00,3.60878,3.61897,3.60465,3.61263,6010000.0
2007-12-18 10:56:00,3.61017,3.61308,3.60464,3.61051,4140000.0
2007-12-18 10:57:00,3.61541,3.61586,3.60879,3.61076,6380000.0
2007-12-18 10:58:00,3.61132,3.61401,3.60464,3.61392,7510000.0
2007-12-18 10:59:00,3.60443,3.61224,3.60443,3.61224,9010000.0
2007-12-18 11:00:00,3.61161,3.61345,3.60367,3.61345,9030000.0
2007-12-18 11:01:00,3.61287,3.61359,3.60836,3.6086,5650000.0
2007-12-18 11:02:00,3.60392,3.61402,3.60392,3.60642,4880000.0
2007-12-18 11:03:00,3.60436,3.61199,3.60283,3.60896,6010000.0
2007-12-18 11:04:00,3.61283,3.6155,3.60527,3.6155,5260000.0
2007-12-18 11:05:00,3.61166,3.61449,3.60537,3.60537,6770000.0
2007-12-18 11:06:00,3.60914,3.61395,3.60912,3.61362,5630000.0
2007-12-18 11:07:00,3.61169,3.61169,3.59994,3.60047,8260000.0
2007-12-18 11:08:00,3.6132,3.61457,3.60312,3.61409,6760000.0
2007-12-18 11:09:00,3.61425,3.61487,3.60843,3.61487,3770000.0
2007-12-18 11:10:00,3.61217,3.61487,3.60205,3.60992,7900000.0
2007-12-18 11:11:00,3.61298,3.61348,3.6015,3.6015,5260000.0
2007-12-18 11:12:00,3.60949,3.61449,3.60717,3.6104,6770000.0
2007-12-18 11:13:00,3.61349,3.61349,3.60102,3.60102,6400000.0
2007-12-18 11:14:00,3.61054,3.61351,3.60459,3.6111,7130000.0
2007-12-18 11:15:00,3.6133,3.6133,3.60262,3.60649,4890000.0
2007-12-18 11:16:00,3.61428,3.61428,3.60687,3.60789,4880000.0
2007-12-18 11:17:00,3.6127,3.6127,3.60083,3.60601,4890000.0
2007-12-18 11:18:00,3.61436,3.61436,3.604,3.60875,6390000.0
2007-12-18 11:19:00,3.61262,3.61262,3.60373,3.60373,3380000.0
2007-12-18 11:20:00,3.61291,3.61291,3.60299,3.60854,6760000.0
2007-12-18 11:21:00,3.60912,3.61177,3.60229,3.60743,8670000.0
2007-12-18 11:22:00,3.60671,3.61193,3.60671,3.60804,4900000.0
2007-12-18 11:23:00,3.59805,3.60971,3.59805,3.60971,7510000.0
2007-12-18 11:24:00,3.60303,3.61266,3.60303,3.61105,12400000.0
2007-12-18 11:25:00,3.6124,3.6124,3.60228,3.61126,5270000.0
2007-12-18 11:26:00,3.61205,3.61367,3.60674,3.60968,5640000.0
2007-12-18 11:27:00,3.60898,3.61113,3.60396,3.6088,4520000.0
2007-12-18 11:28:00,3.6059,3.61221,3.60497,3.61097,11640000.0
2007-12-18 11:29:00,3.60985,3.61268,3.6049,3.61268,7140000.0
2007-12-18 11:30:00,3.6088,3.61333,3.60542,3.61333,5260000.0
2007-12-18 11:31:00,3.611,3.611,3.60392,3.60984,7520000.0
2007-12-18 11:32:00,3.60847,3.60943,3.59755,3.60469,12020000.0
2007-12-18 11:33:00,3.60801,3.60914,3.59675,3.60914,5260000.0
2007-12-18 11:34:00,3.60738,3.60986,3.60397,3.60953,4510000.0
2007-12-18 11:35:00,3.60944,3.61285,3.60196,3.60803,6030000.0
2007-12-18 11:36:00,3.61107,3.61114,3.60826,3.61083,5650000.0
2007-12-18 11:37:00,3.61137,3.61137,3.60174,3.60879,3770000.0
2007-12-18 11:38:00,3.6052,3.61055,3.60392,3.61055,6010000.0
2007-12-18 11:39:00,3.60721,3.60721,3.59859,3.60465,6760000.0
2007-12-18 11:40:00,3.60833,3.61005,3.60611,3.61005,5260000.0
2007-12-18 11:41:00,3.60328,3.61031,3.59913,3.61031,9390000.0
2007-12-18 11:42:00,3.61082,3.61125,3.6054,3.60673,5250000.0
2007-12-18 11:43:00,3.61103,3.61103,3.60289,3.61071,6390000.0
2007-12-18 11:44:00,3.60401,3.60987,3.60401,3.60832,4520000.0
2007-12-18 11:45:00,3.6094,3.61053,3.59773,3.61053,4510000.0
2007-12-18 11:46:00,3.60966,3.60978,3.60327,3.60934,5640000.0
2007-12-18 11:47:00,3.60643,3.61083,3.60097,3.6037,7520000.0
2007-12-18 11:48:00,3.60994,3.61085,3.60465,3.61085,6400000.0
2007-12-18 11:49:00,3.61119,3.61119,3.59915,3.61051,11650000.0
2007-12-18 11:50:00,3.6101,3.61146,3.60282,3.60754,6770000.0
2007-12-18 11:51:00,3.61074,3.61106,3.60193,3.60745,7500000.0
2007-12-18 11:52:00,3.61187,3.612,3.60596,3.61134,4880000.0
2007-12-18 11:53:00,3.60743,3.61217,3.60131,3.61146,9400000.0
2007-12-18 11:54:00,3.61198,3.61317,3.60544,3.60724,5270000.0
2007-12-18 11:55:00,3.61332,3.61332,3.60261,3.60902,5640000.0
2007-12-18 11:56:00,3.61198,3.61198,3.60421,3.60421,5260000.0
2007-12-18 11:57:00,3.61231,3.61231,3.60355,3.60355,4890000.0
2007-12-18 11:58:00,3.609,3.61478,3.60331,3.61009,8650000.0
2007-12-18 11:59:00,3.61222,3.61315,3.60606,3.61315,6000000.0
2007-12-18 12:00:00,3.61288,3.61288,3.60474,3.60474,11270000.0
2007-12-18 12:01:00,3.6135,3.6135,3.60871,3.61186,7510000.0
2007-12-18 12:02:00,3.61323,3.61323,3.60589,3.60809,5630000.0
2007-12-18 12:03:00,3.60733,3.61368,3.60683,3.61356,4890000.0
2007-12-18 12:04:00,3.6129,3.61357,3.60485,3.61188,3770000.0
2007-12-18 12:05:00,3.60928,3.61046,3.60351,3.60783,7140000.0
2007-12-18 12:06:00,3.60317,3.61439,3.60317,3.6088,6400000.0
2007-12-18 12:07:00,3.61122,3.61151,3.6045,3.60792,6010000.0
2007-12-18 12:08:00,3.60782,3.61181,3.6055,3.60703,7880000.0
2007-12-18 12:09:00,3.60961,3.61128,3.60649,3.60649,5650000.0
2007-12-18 12:10:00,3.60198,3.60771,3.59802,3.60397,5250000.0
2007-12-18 12:11:00,3.60857,3.60935,3.60307,3.60663,6760000.0
2007-12-18 12:12:00,3.60744,3.61102,3.60196,3.60196,6760000.0
2007-12-18 12:13:00,3.61063,3.61109,3.59929,3.61109,4150000.0
2007-12-18 12:14:00,3.60933,3.60933,3.59748,3.60632,4890000.0
2007-12-18 12:15:00,3.61058,3.61058,3.59981,3.6066,6400000.0
2007-12-18 12:16:00,3.60979,3.60979,3.60078,3.60078,4880000.0
2007-12-18 12:17:00,3.60417,3.61042,3.60417,3.60478,6000000.0
2007-12-18 12:18:00,3.61356,3.61628,3.60209,3.60943,9020000.0
2007-12-18 12:19:00,3.61102,3.61118,3.60096,3.61118,7500000.0
2007-12-18 12:20:00,3.61138,3.61147,3.60406,3.61147,5640000.0
2007-12-18 12:21:00,3.61176,3.61176,3.60272,3.6071,6390000.0
2007-12-18 12:22:00,3.60085,3.61105,3.60085,3.61105,5260000.0
2007-12-18 12:23:00,3.60745,3.61006,3.59816,3.60917,6760000.0
2007-12-18 12:24:00,3.60595,3.61525,3.60595,3.6076,6760000.0
2007-12-18 12:25:00,3.60913,3.61233,3.60373,3.6092,6400000.0
2007-12-18 12:26:00,3.61189,3.61189,3.6037,3.61045,4880000.0
2007-12-18 12:27:00,3.6094,3.6094,3.60084,3.6085,5250000.0
2007-12-18 12:28:00,3.60353,3.61041,3.59991,3.60735,7510000.0
2007-12-18 12:29:00,3.60539,3.61201,3.60539,3.61201,9750000.0
2007-12-18 12:30:00,3.60121,3.60967,3.59999,3.60662,5630000.0
2007-12-18 12:31:00,3.60737,3.60927,3.60398,3.60617,3400000.0
2007-12-18 12:32:00,3.60692,3.61075,3.59887,3.60597,10510000.0
2007-12-18 12:33:00,3.60992,3.60998,3.59776,3.60998,6020000.0
2007-12-18 12:34:00,3.60637,3.61105,3.60426,3.61105,4140000.0
2007-12-18 12:35:00,3.61151,3.61236,3.60328,3.60645,6390000.0
2007-12-18 12:36:00,3.61196,3.61213,3.60174,3.60807,7510000.0
2007-12-18 12:37:00,3.6098,3.6113,3.60536,3.6073,5640000.0
2007-12-18 12:38:00,3.60686,3.61074,3.59916,3.60684,8640000.0
2007-12-18 12:39:00,3.6072,3.61087,3.5993,3.61008,5630000.0
2007-12-18 12:40:00,3.60034,3.61329,3.60034,3.60747,5250000.0
2007-12-18 12:41:00,3.61151,3.61453,3.60385,3.6105,6020000.0
2007-12-18 12:42:00,3.61141,3.61141,3.60186,3.61138,8280000.0
2007-12-18 12:43:00,3.61097,3.61097,3.60053,3.60532,5260000.0
2007-12-18 12:44:00,3.60384,3.60959,3.60381,3.60381,4510000.0
2007-12-18 12:45:00,3.60957,3.6099,3.59963,3.60672,14290000.0
2007-12-18 12:46:00,3.6058,3.61278,3.60347,3.61017,4880000.0
2007-12-18 12:47:00,3.61108,3.61108,3.60629,3.60629,5630000.0
2007-12-18 12:48:00,3.60384,3.61271,3.60127,3.60229,5260000.0
2007-12-18 12:49:00,3.60762,3.61121,3.59911,3.60936,7140000.0
2007-12-18 12:50:00,3.60616,3.61066,3.59855,3.6104,6390000.0
2007-12-18 12:51:00,3.60492,3.60998,3.60462,3.60878,5630000.0
2007-12-18 12:52:00,3.60964,3.6103,3.60219,3.60219,5260000.0
2007-12-18 12:53:00,3.60845,3.61377,3.60311,3.60599,7890000.0
2007-12-18 12:54:00,3.60999,3.61037,3.5997,3.6035,5630000.0
2007-12-18 12:55:00,3.60556,3.60968,3.59808,3.6096,10130000.0
2007-12-18 12:56:00,3.6025,3.60989,3.60035,3.60989,6380000.0
2007-12-18 12:57:00,3.60823,3.61185,3.60052,3.60626,7510000.0
2007-12-18 12:58:00,3.61266,3.6136,3.60568,3.61267,8630000.0
2007-12-18 12:59:00,3.6099,3.61456,3.60771,3.61194,9030000.0
2007-12-18 13:00:00,3.60127,3.61135,3.59801,3.60911,11650000.0
2007-12-18 13:01:00,3.60416,3.61235,3.60079,3.60355,4890000.0
2007-12-18 13:02:00,3.61246,3.61246,3.60101,3.60747,6400000.0
2007-12-18 13:03:00,3.60241,3.6106,3.60241,3.60314,6010000.0
2007-12-18 13:04:00,3.61057,3.61238,3.60114,3.61238,6770000.0
2007-12-18 13:05:00,3.6117,3.61231,3.60286,3.60768,5270000.0
2007-12-18 13:06:00,3.60672,3.61475,3.60672,3.6099,6010000.0
2007-12-18 13:07:00,3.60326,3.61338,3.60326,3.61338,4150000.0
2007-12-18 13:08:00,3.607,3.61179,3.60656,3.60656,6010000.0
2007-12-18 13:09:00,3.61241,3.61241,3.60569,3.60669,7910000.0
2007-12-18 13:10:00,3.61114,3.61181,3.60515,3.61181,6760000.0
2007-12-18 13:11:00,3.61001,3.6108,3.60334,3.61017,4890000.0
2007-12-18 13:12:00,3.61152,3.61254,3.60333,3.60598,6770000.0
2007-12-18 13:13:00,3.6089,3.6146,3.60278,3.61111,5640000.0
2007-12-18 13:14:00,3.61271,3.61271,3.59957,3.61007,7140000.0
2007-12-18 13:15:00,3.61043,3.6133,3.60268,3.61184,7900000.0
2007-12-18 13:16:00,3.61133,3.61133,3.60471,3.61021,6390000.0
2007-12-18 13:17:00,3.60813,3.61204,3.60098,3.61118,7140000.0
2007-12-18 13:18:00,3.61233,3.61393,3.60285,3.60752,4880000.0
2007-12-18 13:19:00,3.61146,3.61146,3.60567,3.60715,4510000.0
2007-12-18 13:20:00,3.61076,3.61151,3.60452,3.60452,4150000.0
2007-12-18 13:21:00,3.6126,3.6126,3.60334,3.61082,6760000.0
2007-12-18 13:22:00,3.60625,3.61182,3.60625,3.60875,4140000.0
2007-12-18 13:23:00,3.60965,3.61113,3.60085,3.61052,6760000.0
2007-12-18 13:24:00,3.6113,3.6113,3.60156,3.61091,5260000.0
2007-12-18 13:25:00,3.61173,3.61173,3.6069,3.60726,4510000.0
2007-12-18 13:26:00,3.60743,3.60863,3.60314,3.60724,7140000.0
2007-12-18 13:27:00,3.61184,3.61184,3.60064,3.6021,7890000.0
2007-12-18 13:28:00,3.60535,3.61122,3.60129,3.60829,7130000.0
2007-12-18 13:29:00,3.61176,3.61176,3.60393,3.60958,6780000.0
2007-12-18 13:30:00,3.61111,3.61111,3.60332,3.60827,4880000.0
2007-12-18 13:31:00,3.60534,3.60872,3.60131,3.60131,6780000.0
2007-12-18 13:32:00,3.6093,3.6093,3.59775,3.60535,4900000.0
2007-12-18 13:33:00,3.60576,3.61139,3.60487,3.60487,5630000.0
2007-12-18 13:34:00,3.60271,3.60906,3.59714,3.60672,11260000.0
2007-12-18 13:35:00,3.61058,3.61507,3.60178,3.60563,9760000.0
2007-12-18 13:36:00,3.6063,3.61271,3.6063,3.60665,6400000.0
2007-12-18 13:37:00,3.60836,3.61147,3.60296,3.60752,6030000.0
2007-12-18 13:38:00,3.6108,3.6108,3.60336,3.60726,5640000.0
2007-12-18 13:39:00,3.60075,3.6096,3.60075,3.60245,4880000.0
2007-12-18 13:40:00,3.60726,3.61154,3.60516,3.61154,5260000.0
2007-12-18 13:41:00,3.60662,3.61054,3.60091,3.60687,6380000.0
2007-12-18 13:42:00,3.61045,3.61134,3.60136,3.61134,5640000.0
2007-12-18 13:43:00,3.6119,3.61206,3.60125,3.61206,6760000.0
2007-12-18 13:44:00,3.60742,3.61209,3.60683,3.6105,9390000.0
2007-12-18 13:45:00,3.60989,3.61217,3.60171,3.61195,4140000.0
2007-12-18 13:46:00,3.60913,3.6107,3.60133,3.60621,6760000.0
2007-12-18 13:47:00,3.61183,3.61367,3.60326,3.60694,6760000.0
2007-12-18 13:48:00,3.6071,3.6104,3.60097,3.6097,8260000.0
2007-12-18 13:49:00,3.60571,3.60864,3.59583,3.60864,7500000.0
2007-12-18 13:50:00,3.60482,3.61177,3.6036,3.60626,4890000.0
2007-12-18 13:51:00,3.61082,3.61277,3.60352,3.60352,4520000.0
2007-12-18 13:52:00,3.61159,3.61223,3.60092,3.61223,6760000.0
2007-12-18 13:53:00,3.60777,3.61232,3.60276,3.61027,7910000.0
2007-12-18 13:54:00,3.60924,3.61134,3.60099,3.60627,4890000.0
2007-12-18 13:55:00,3.60282,3.61096,3.6025,3.61096,4510000.0
2007-12-18 13:56:00,3.61174,3.61436,3.60436,3.60907,12390000.0
2007-12-18 13:57:00,3.6083,3.61199,3.59931,3.60787,5650000.0
2007-12-18 13:58:00,3.61424,3.61424,3.6035,3.60868,4880000.0
2007-12-18 13:59:00,3.60446,3.61352,3.60338,3.61274,10900000.0
2007-12-18 14:00:00,3.61089,3.61408,3.60741,3.60964,6770000.0
2007-12-18 14:01:00,3.61341,3.61341,3.60387,3.60779,5630000.0
2007-12-18 14:02:00,3.60884,3.61397,3.60423,3.60983,5640000.0
2007-12-18 14:03:00,3.61423,3.61444,3.60577,3.61444,3770000.0
2007-12-18 14:04:00,3.61544,3.61668,3.61022,3.61538,6020000.0
2007-12-18 14:05:00,3.604,3.61355,3.599,3.61355,13910000.0
2007-12-18 14:06:00,3.60823,3.61512,3.60565,3.6096,9390000.0
2007-12-18 14:07:00,3.60761,3.61358,3.60562,3.60857,6010000.0
2007-12-18 14:08:00,3.61061,3.61433,3.60734,3.61433,4880000.0
2007-12-18 14:09:00,3.61482,3.61672,3.60672,3.61431,7140000.0
2007-12-18 14:10:00,3.61268,3.61431,3.60472,3.60472,4900000.0
2007-12-18 14:11:00,3.61488,3.61722,3.60396,3.60964,6010000.0
2007-12-18 14:12:00,3.61007,3.61341,3.60653,3.6122,5640000.0
2007-12-18 14:13:00,3.61289,3.61289,3.59942,3.60245,9020000.0
2007-12-18 14:14:00,3.60873,3.61344,3.60661,3.60899,8630000.0
2007-12-18 14:15:00,3.60862,3.61502,3.60423,3.61002,8660000.0
2007-12-18 14:16:00,3.61269,3.61323,3.60411,3.60558,6390000.0
2007-12-18 14:17:00,3.61194,3.61231,3.60069,3.60616,6760000.0
2007-12-18 14:18:00,3.60424,3.61455,3.60424,3.61338,6010000.0
2007-12-18 14:19:00,3.61322,3.61322,3.60161,3.60161,7130000.0
2007-12-18 14:20:00,3.60384,3.61162,3.60272,3.61162,4140000.0
2007-12-18 14:21:00,3.60698,3.61153,3.60698,3.61153,4140000.0
2007-12-18 14:22:00,3.60978,3.61405,3.60285,3.61126,6020000.0
2007-12-18 14:23:00,3.61044,3.61044,3.60142,3.60588,6760000.0
2007-12-18 14:24:00,3.60655,3.60806,3.5969,3.60772,4520000.0
2007-12-18 14:25:00,3.60468,3.60895,3.60136,3.60777,7140000.0
2007-12-18 14:26:00,3.60622,3.61336,3.60184,3.60548,10900000.0
2007-12-18 14:27:00,3.60979,3.61005,3.6032,3.61005,5260000.0
2007-12-18 14:28:00,3.60747,3.61055,3.60532,3.60612,4890000.0
2007-12-18 14:29:00,3.60981,3.611,3.60536,3.60536,7140000.0
2007-12-18 14:30:00,3.61122,3.61122,3.60553,3.60825,4880000.0
2007-12-18 14:31:00,3.60933,3.60963,3.60298,3.60652,6770000.0
2007-12-18 14:32:00,3.60287,3.61029,3.60287,3.61016,5270000.0
2007-12-18 14:33:00,3.60865,3.61208,3.60641,3.61067,4520000.0
2007-12-18 14:34:00,3.60983,3.61031,3.59955,3.60959,6380000.0
2007-12-18 14:35:00,3.61126,3.61142,3.60257,3.60505,4880000.0
2007-12-18 14:36:00,3.60937,3.61178,3.60339,3.60648,6760000.0
2007-12-18 14:37:00,3.60687,3.61109,3.60235,3.61044,6750000.0
2007-12-18 14:38:00,3.60853,3.61039,3.59865,3.60724,7140000.0
2007-12-18 14:39:00,3.60558,3.60845,3.6007,3.60756,5270000.0
2007-12-18 14:40:00,3.61014,3.61086,3.60095,3.61086,4140000.0
2007-12-18 14:41:00,3.61164,3.61395,3.60202,3.61152,6760000.0
2007-12-18 14:42:00,3.60973,3.61005,3.60345,3.60999,5260000.0
2007-12-18 14:43:00,3.60656,3.60981,3.6003,3.6062,4890000.0
2007-12-18 14:44:00,3.60484,3.61018,3.60407,3.60548,7510000.0
2007-12-18 14:45:00,3.60793,3.60838,3.59447,3.6045,8270000.0
2007-12-18 14:46:00,3.61031,3.61031,3.60007,3.60822,6760000.0
2007-12-18 14:47:00,3.60462,3.60963,3.6004,3.60856,7150000.0
2007-12-18 14:48:00,3.60757,3.60845,3.59576,3.60845,4880000.0
2007-12-18 14:49:00,3.60955,3.60999,3.6048,3.6048,4510000.0
2007-12-18 14:50:00,3.61041,3.6145,3.60158,3.60574,14630000.0
2007-12-18 14:51:00,3.60663,3.61,3.60475,3.60806,4890000.0
2007-12-18 14:52:00,3.60276,3.60889,3.60243,3.60243,4140000.0
2007-12-18 14:53:00,3.61005,3.61005,3.59966,3.60637,5650000.0
2007-12-18 14:54:00,3.60864,3.60869,3.59816,3.60314,3780000.0
2007-12-18 14:55:00,3.60666,3.61048,3.6008,3.60755,4890000.0
2007-12-18 14:56:00,3.60809,3.60809,3.59844,3.60441,8260000.0
2007-12-18 14:57:00,3.60797,3.60928,3.59739,3.60044,4890000.0
2007-12-18 14:58:00,3.6094,3.6094,3.59753,3.60573,6780000.0
2007-12-18 14:59:00,3.60968,3.61007,3.60223,3.60624,8630000.0
2007-12-18 15:00:00,3.60767,3.60767,3.59952,3.60721,6000000.0
2007-12-18 15:01:00,3.59951,3.60624,3.59951,3.60201,7510000.0
2007-12-18 15:02:00,3.60864,3.60864,3.59532,3.59828,9030000.0
2007-12-18 15:03:00,3.60468,3.60882,3.60149,3.60149,5640000.0
2007-12-18 15:04:00,3.60728,3.60732,3.60242,3.60351,4880000.0
2007-12-18 15:05:00,3.60647,3.60827,3.59886,3.60774,6010000.0
2007-12-18 15:06:00,3.60628,3.60911,3.59952,3.60911,6010000.0
2007-12-18 15:07:00,3.61041,3.61045,3.6027,3.60957,4520000.0
2007-12-18 15:08:00,3.60507,3.60978,3.60182,3.60978,5630000.0
2007-12-18 15:09:00,3.6065,3.61073,3.59833,3.60933,4140000.0
2007-12-18 15:10:00,3.6004,3.60811,3.59846,3.60359,5260000.0
2007-12-18 15:11:00,3.6058,3.61001,3.59989,3.59989,5260000.0
2007-12-18 15:12:00,3.60656,3.60683,3.59953,3.60363,5250000.0
2007-12-18 15:13:00,3.60704,3.60768,3.5965,3.60666,4890000.0
2007-12-18 15:14:00,3.60259,3.6063,3.59629,3.60511,5260000.0
2007-12-18 15:15:00,3.60695,3.60849,3.60035,3.60372,4880000.0
2007-12-18 15:16:00,3.60435,3.60829,3.60248,3.60727,5640000.0
2007-12-18 15:17:00,3.60913,3.60913,3.59991,3.60393,8640000.0
2007-12-18 15:18:00,3.60688,3.61128,3.60075,3.60573,4900000.0
2007-12-18 15:19:00,3.60995,3.60995,3.59987,3.59987,5630000.0
2007-12-18 15:20:00,3.60761,3.6096,3.59918,3.59918,7140000.0
2007-12-18 15:21:00,3.60878,3.60878,3.60323,3.60472,4150000.0
2007-12-18 15:22:00,3.60991,3.61023,3.60048,3.60544,6770000.0
2007-12-18 15:23:00,3.60661,3.60932,3.599,3.6088,5250000.0
2007-12-18 15:24:00,3.60693,3.60917,3.60187,3.60486,5260000.0
2007-12-18 15:25:00,3.61029,3.61029,3.60157,3.60157,4880000.0
2007-12-18 15:26:00,3.61093,3.61093,3.59851,3.60295,6000000.0
2007-12-18 15:27:00,3.60604,3.61121,3.59875,3.59875,6390000.0
2007-12-18 15:28:00,3.61152,3.61152,3.60348,3.60448,6380000.0
2007-12-18 15:29:00,3.60953,3.61029,3.59975,3.61029,17290000.0
2007-12-18 15:30:00,3.61031,3.61082,3.60389,3.60934,4890000.0
2007-12-18 15:31:00,3.61095,3.6118,3.60588,3.6118,5260000.0
2007-12-18 15:32:00,3.61173,3.61247,3.60423,3.61247,4890000.0
2007-12-18 15:33:00,3.60295,3.61241,3.60208,3.60834,9010000.0
2007-12-18 15:34:00,3.60798,3.61112,3.60145,3.60363,10140000.0
2007-12-18 15:35:00,3.60983,3.61043,3.59893,3.59893,7140000.0
2007-12-18 15:36:00,3.60641,3.6114,3.60251,3.60459,4890000.0
2007-12-18 15:37:00,3.61057,3.61095,3.60566,3.60566,5260000.0
2007-12-18 15:38:00,3.61051,3.61088,3.60545,3.61088,6390000.0
2007-12-18 15:39:00,3.60617,3.60914,3.60251,3.60904,4150000.0
2007-12-18 15:40:00,3.60515,3.61113,3.601,3.61113,4510000.0
2007-12-18 15:41:00,3.6069,3.61028,3.6048,3.6085,5640000.0
2007-12-18 15:42:00,3.60175,3.60778,3.60175,3.60766,5260000.0
2007-12-18 15:43:00,3.60561,3.61133,3.60459,3.60459,4140000.0
2007-12-18 15:44:00,3.61016,3.61043,3.60268,3.61043,9780000.0
2007-12-18 15:45:00,3.61089,3.61135,3.60141,3.61012,6020000.0
2007-12-18 15:46:00,3.60208,3.60781,3.6002,3.60707,4140000.0
2007-12-18 15:47:00,3.60392,3.61123,3.60392,3.61072,6390000.0
2007-12-18 15:48:00,3.60106,3.61134,3.60106,3.61131,4140000.0
2007-12-18 15:49:00,3.60899,3.61052,3.60637,3.60637,4880000.0
2007-12-18 15:50:00,3.60533,3.60992,3.59945,3.59945,6010000.0
2007-12-18 15:51:00,3.61042,3.61049,3.59856,3.60495,4510000.0
2007-12-18 15:52:00,3.60419,3.61012,3.5994,3.6012,4890000.0
2007-12-18 15:53:00,3.60147,3.6094,3.60078,3.60528,5250000.0
2007-12-18 15:54:00,3.60591,3.61061,3.60444,3.61061,4890000.0
2007-12-18 15:55:00,3.60632,3.61136,3.60519,3.61136,5640000.0
2007-12-18 15:56:00,3.61152,3.61152,3.60468,3.60468,4880000.0
2007-12-18 15:57:00,3.60977,3.6106,3.59962,3.60998,7880000.0
2007-12-18 15:58:00,3.60654,3.61023,3.59947,3.60544,6400000.0
2007-12-18 15:59:00,3.61106,3.61106,3.60574,3.60702,3770000.0
2007-12-18 16:00:00,3.61053,3.61053,3.60159,3.60829,6410000.0
2007-12-18 16:01:00,3.60475,3.61296,3.60308,3.60797,6010000.0
2007-12-18 16:02:00,3.60569,3.61153,3.60214,3.60219,5270000.0
2007-12-18 16:03:00,3.60594,3.6103,3.6048,3.60617,4510000.0
2007-12-18 16:04:00,3.60761,3.61116,3.60066,3.60612,5260000.0
2007-12-18 16:05:00,3.60661,3.61181,3.60233,3.61002,6760000.0
2007-12-18 16:06:00,3.60384,3.61376,3.60384,3.60852,6770000.0
2007-12-18 16:07:00,3.61217,3.61351,3.60557,3.61243,4880000.0
2007-12-18 16:08:00,3.60824,3.61212,3.60442,3.61212,4890000.0
2007-12-18 16:09:00,3.60775,3.61278,3.60278,3.61278,6380000.0
2007-12-18 16:10:00,3.61342,3.61342,3.60582,3.61274,5260000.0
2007-12-18 16:11:00,3.60725,3.6121,3.60309,3.61112,6760000.0
2007-12-18 16:12:00,3.6119,3.61317,3.60702,3.60702,6000000.0
2007-12-18 16:13:00,3.61178,3.61305,3.60578,3.60794,8250000.0
2007-12-18 16:14:00,3.61046,3.61139,3.60665,3.60665,5260000.0
2007-12-18 16:15:00,3.60653,3.61267,3.60653,3.60905,4890000.0
2007-12-18 16:16:00,3.60817,3.61078,3.60246,3.60606,8260000.0
2007-12-18 16:17:00,3.60621,3.61211,3.60621,3.61108,4510000.0
2007-12-18 16:18:00,3.61089,3.61163,3.60564,3.61163,5270000.0
2007-12-18 16:19:00,3.60113,3.6102,3.60113,3.60566,4510000.0
2007-12-18 16:20:00,3.61147,3.61147,3.60519,3.60727,4880000.0
2007-12-18 16:21:00,3.61103,3.61103,3.59932,3.60898,5630000.0
2007-12-18 16:22:00,3.61082,3.61191,3.60627,3.61191,6760000.0
2007-12-18 16:23:00,3.61173,3.61173,3.59956,3.61079,7890000.0
2007-12-18 16:24:00,3.61086,3.61174,3.60484,3.60969,5270000.0
2007-12-18 16:25:00,3.60749,3.61155,3.60361,3.61155,4520000.0
2007-12-18 16:26:00,3.61107,3.61273,3.60549,3.61273,5270000.0
2007-12-18 16:27:00,3.60826,3.61345,3.60414,3.60911,6030000.0
2007-12-18 16:28:00,3.61112,3.61112,3.59811,3.59811,4880000.0
2007-12-18 16:29:00,3.60412,3.61414,3.60412,3.61135,6380000.0
2007-12-18 16:30:00,3.60714,3.61146,3.60506,3.60506,10520000.0
2007-12-18 16:31:00,3.6097,3.6097,3.59879,3.60233,6760000.0
2007-12-18 16:32:00,3.61211,3.61216,3.60515,3.60905,6390000.0
2007-12-18 16:33:00,3.61161,3.61233,3.60651,3.60778,4140000.0
2007-12-18 16:34:00,3.61205,3.61214,3.60399,3.60717,5650000.0
2007-12-18 16:35:00,3.60628,3.61218,3.60562,3.60924,5630000.0
2007-12-18 16:36:00,3.61024,3.61316,3.60585,3.61248,4140000.0
2007-12-18 16:37:00,3.61254,3.61273,3.61031,3.61273,6760000.0
2007-12-18 16:38:00,3.61194,3.61304,3.60366,3.60767,5640000.0
2007-12-18 16:39:00,3.61269,3.61269,3.60254,3.60254,3770000.0
2007-12-18 16:40:00,3.61146,3.61146,3.60448,3.60726,5250000.0
2007-12-18 16:41:00,3.61156,3.61231,3.60135,3.61063,4510000.0
2007-12-18 16:42:00,3.60529,3.61282,3.60529,3.61275,4510000.0
2007-12-18 16:43:00,3.61018,3.61205,3.60153,3.60643,4890000.0
2007-12-18 16:44:00,3.61329,3.61329,3.6067,3.60861,5630000.0
2007-12-18 16:45:00,3.6131,3.61612,3.60415,3.61203,9420000.0
2007-12-18 16:46:00,3.61139,3.61419,3.60656,3.61065,5630000.0
2007-12-18 16:47:00,3.6134,3.6134,3.60318,3.61339,7140000.0
2007-12-18 16:48:00,3.61473,3.61479,3.60452,3.61477,7140000.0
2007-12-18 16:49:00,3.6121,3.61518,3.60332,3.61005,6380000.0
2007-12-18 16:50:00,3.60908,3.61401,3.60391,3.6139,5260000.0
2007-12-18 16:51:00,3.61505,3.61574,3.60571,3.61512,5270000.0
2007-12-18 16:52:00,3.61067,3.61642,3.60525,3.60525,4890000.0
2007-12-18 16:53:00,3.61563,3.61563,3.60348,3.61329,6760000.0
2007-12-18 16:54:00,3.61511,3.61608,3.60687,3.61122,6020000.0
2007-12-18 16:55:00,3.60984,3.61271,3.60478,3.61027,4140000.0
2007-12-18 16:56:00,3.61049,3.61443,3.60272,3.60919,7130000.0
2007-12-18 16:57:00,3.60381,3.61548,3.60381,3.60494,6760000.0
2007-12-18 16:58:00,3.61498,3.61498,3.61107,3.6143,4890000.0
2007-12-18 16:59:00,3.60652,3.61912,3.60652,3.61203,13150000.0
2007-12-18 17:00:00,3.61753,3.61753,3.60508,3.614,6010000.0
2007-12-18 17:01:00,3.6159,3.61675,3.60906,3.61461,4880000.0
2007-12-18 17:02:00,3.6152,3.6152,3.60853,3.6103,6760000.0
2007-12-18 17:03:00,3.60903,3.6148,3.60301,3.60869,6770000.0
2007-12-18 17:04:00,3.61449,3.61519,3.60745,3.61519,7140000.0
2007-12-18 17:05:00,3.61604,3.61604,3.60637,3.61254,4520000.0
2007-12-18 17:06:00,3.61489,3.61821,3.60523,3.60813,6010000.0
2007-12-18 17:07:00,3.61604,3.61604,3.61055,3.61463,5630000.0
2007-12-18 17:08:00,3.61425,3.61425,3.6038,3.60957,5260000.0
2007-12-18 17:09:00,3.61456,3.6148,3.60691,3.6148,6030000.0
2007-12-18 17:10:00,3.61045,3.61556,3.60952,3.61061,7510000.0
2007-12-18 17:11:00,3.6107,3.61681,3.6074,3.61433,6760000.0
2007-12-18 17:12:00,3.61701,3.61701,3.61071,3.61137,4510000.0
2007-12-18 17:13:00,3.61609,3.61609,3.60547,3.61516,4510000.0
2007-12-18 17:14:00,3.61481,3.61627,3.60744,3.61547,4530000.0
2007-12-18 17:15:00,3.61212,3.6145,3.60819,3.60886,6010000.0
2007-12-18 17:16:00,3.60919,3.6145,3.6044,3.60936,6760000.0
2007-12-18 17:17:00,3.60937,3.61625,3.60632,3.61058,5270000.0
2007-12-18 17:18:00,3.61336,3.61336,3.60352,3.61127,5630000.0
2007-12-18 17:19:00,3.61563,3.61666,3.60737,3.61666,5640000.0
2007-12-18 17:20:00,3.61082,3.61454,3.60825,3.60825,4510000.0
2007-12-18 17:21:00,3.61172,3.61307,3.60659,3.60751,6020000.0
2007-12-18 17:22:00,3.61288,3.61493,3.60775,3.61493,6400000.0
2007-12-18 17:23:00,3.61156,3.61512,3.60574,3.61196,4160000.0
2007-12-18 17:24:00,3.61093,3.61747,3.61076,3.6124,4520000.0
2007-12-18 17:25:00,3.60703,3.61587,3.60442,3.61381,6780000.0
2007-12-18 17:26:00,3.61488,3.61488,3.60458,3.61017,4900000.0
2007-12-18 17:27:00,3.61379,3.61379,3.60378,3.61208,5630000.0
2007-12-18 17:28:00,3.61014,3.61381,3.60032,3.61381,9760000.0
2007-12-18 17:29:00,3.61437,3.61485,3.60621,3.61466,6770000.0
2007-12-18 17:30:00,3.61307,3.61443,3.60375,3.61043,16530000.0
2007-12-18 17:31:00,3.6108,3.61571,3.6108,3.6108,4510000.0
2007-12-18 17:32:00,3.61353,3.61485,3.60419,3.61485,5260000.0
2007-12-18 17:33:00,3.60826,3.61369,3.60436,3.61186,6760000.0
2007-12-18 17:34:00,3.60399,3.60947,3.60399,3.60562,5630000.0
2007-12-18 17:35:00,3.61466,3.61466,3.60502,3.61351,7880000.0
2007-12-18 17:36:00,3.61132,3.61536,3.60594,3.60594,5250000.0
2007-12-18 17:37:00,3.6095,3.61513,3.60394,3.6132,5270000.0
2007-12-18 17:38:00,3.6148,3.6148,3.60434,3.61471,10150000.0
2007-12-18 17:39:00,3.61166,3.61528,3.6015,3.615,9760000.0
2007-12-18 17:40:00,3.61382,3.61752,3.60771,3.61638,7130000.0
2007-12-18 17:41:00,3.61277,3.61803,3.60825,3.61331,4880000.0
2007-12-18 17:42:00,3.61413,3.61623,3.60862,3.61406,5630000.0
2007-12-18 17:43:00,3.61714,3.61889,3.612,3.61889,5250000.0
2007-12-18 17:44:00,3.619,3.619,3.61286,3.61783,6390000.0
2007-12-18 17:45:00,3.61384,3.62161,3.61,3.61565,13900000.0
2007-12-18 17:46:00,3.61409,3.61723,3.61167,3.61713,5640000.0
2007-12-18 17:47:00,3.61422,3.61796,3.60634,3.61597,6760000.0
2007-12-18 17:48:00,3.61556,3.6159,3.60487,3.6159,10520000.0
2007-12-18 17:49:00,3.61682,3.61682,3.60436,3.60663,7510000.0
2007-12-18 17:50:00,3.61627,3.61627,3.60389,3.61364,6400000.0
2007-12-18 17:51:00,3.61438,3.6154,3.60892,3.61472,7900000.0
2007-12-18 17:52:00,3.60569,3.61588,3.60518,3.61588,4890000.0
2007-12-18 17:53:00,3.61528,3.61528,3.60452,3.61482,6000000.0
2007-12-18 17:54:00,3.61017,3.61515,3.60634,3.61515,4890000.0
2007-12-18 17:55:00,3.61341,3.61629,3.60921,3.61568,5650000.0
2007-12-18 17:56:00,3.61489,3.61645,3.60568,3.61042,9780000.0
2007-12-18 17:57:00,3.6139,3.61528,3.60519,3.61528,7150000.0
2007-12-18 17:58:00,3.61493,3.61493,3.60662,3.60662,5640000.0
2007-12-18 17:59:00,3.61111,3.61649,3.60417,3.61586,5260000.0
2007-12-18 18:00:00,3.6156,3.6156,3.6012,3.60947,10540000.0
2007-12-18 18:01:00,3.61339,3.6141,3.60262,3.61137,5650000.0
2007-12-18 18:02:00,3.60733,3.61468,3.60678,3.60975,4140000.0
2007-12-18 18:03:00,3.60743,3.61408,3.60458,3.61322,6750000.0
2007-12-18 18:04:00,3.60568,3.61432,3.60568,3.61432,4880000.0
2007-12-18 18:05:00,3.61177,3.61363,3.60534,3.61162,4880000.0
2007-12-18 18:06:00,3.60498,3.6161,3.60494,3.6119,6770000.0
2007-12-18 18:07:00,3.60917,3.61314,3.60644,3.60888,5270000.0
2007-12-18 18:08:00,3.60996,3.61179,3.60564,3.61179,4140000.0
2007-12-18 18:09:00,3.60974,3.61451,3.6017,3.60497,6390000.0
2007-12-18 18:10:00,3.60935,3.61181,3.60302,3.60342,3400000.0
2007-12-18 18:11:00,3.60865,3.61328,3.60744,3.61328,5260000.0
2007-12-18 18:12:00,3.61182,3.61264,3.59889,3.61138,6020000.0
2007-12-18 18:13:00,3.61311,3.61311,3.59914,3.60993,9020000.0
2007-12-18 18:14:00,3.6122,3.6122,3.601,3.60463,4880000.0
2007-12-18 18:15:00,3.61063,3.61257,3.6028,3.61207,12400000.0
2007-12-18 18:16:00,3.60674,3.61191,3.60268,3.6091,4880000.0
2007-12-18 18:17:00,3.60855,3.61179,3.60492,3.60618,6390000.0
2007-12-18 18:18:00,3.606,3.6125,3.60117,3.60722,6010000.0
2007-12-18 18:19:00,3.60196,3.61182,3.60196,3.60873,6770000.0
2007-12-18 18:20:00,3.60899,3.61051,3.60178,3.60979,7500000.0
2007-12-18 18:21:00,3.6095,3.6095,3.60121,3.60523,4510000.0
2007-12-18 18:22:00,3.60712,3.61102,3.60178,3.61102,4140000.0
2007-12-18 18:23:00,3.60909,3.60921,3.59966,3.60056,7150000.0
2007-12-18 18:24:00,3.60878,3.61023,3.60419,3.60908,4890000.0
2007-12-18 18:25:00,3.60803,3.61134,3.60371,3.60862,6760000.0
2007-12-18 18:26:00,3.61221,3.61296,3.60228,3.61296,6750000.0
2007-12-18 18:27:00,3.61282,3.61282,3.60591,3.60591,4140000.0
2007-12-18 18:28:00,3.60829,3.61375,3.60707,3.61214,4890000.0
2007-12-18 18:29:00,3.60985,3.61204,3.60631,3.61155,6760000.0
2007-12-18 18:30:00,3.60336,3.61235,3.60181,3.60948,13510000.0
2007-12-18 18:31:00,3.61195,3.61448,3.60192,3.60795,10520000.0
2007-12-18 18:32:00,3.61131,3.61135,3.60531,3.60531,4880000.0
2007-12-18 18:33:00,3.61189,3.61228,3.5988,3.61079,9380000.0
2007-12-18 18:34:00,3.61142,3.61142,3.60096,3.60815,7510000.0
2007-12-18 18:35:00,3.61107,3.61267,3.60305,3.61139,5640000.0
2007-12-18 18:36:00,3.60954,3.61188,3.60633,3.60633,4510000.0
2007-12-18 18:37:00,3.61076,3.6113,3.59794,3.60918,10140000.0
2007-12-18 18:38:00,3.60715,3.6105,3.59989,3.59989,6020000.0
2007-12-18 18:39:00,3.61215,3.61276,3.6085,3.6087,6010000.0
2007-12-18 18:40:00,3.61252,3.61252,3.60147,3.60716,5270000.0
2007-12-18 18:41:00,3.61337,3.61337,3.60757,3.60825,4520000.0
2007-12-18 18:42:00,3.6014,3.61262,3.6014,3.61145,4510000.0
2007-12-18 18:43:00,3.61406,3.6157,3.60908,3.61449,6760000.0
2007-12-18 18:44:00,3.60305,3.61187,3.60305,3.60493,9010000.0
2007-12-18 18:45:00,3.61201,3.61306,3.60139,3.60759,13930000.0
2007-12-18 18:46:00,3.61371,3.61428,3.60518,3.61071,9770000.0
2007-12-18 18:47:00,3.60785,3.61109,3.60365,3.60365,5650000.0
2007-12-18 18:48:00,3.60845,3.61588,3.60641,3.61227,10150000.0
2007-12-18 18:49:00,3.60769,3.61309,3.60441,3.611,9400000.0
2007-12-18 18:50:00,3.60699,3.61141,3.60542,3.60695,5630000.0
2007-12-18 18:51:00,3.61338,3.61678,3.60486,3.61073,6010000.0
2007-12-18 18:52:00,3.61025,3.61266,3.60324,3.60324,4510000.0
2007-12-18 18:53:00,3.61242,3.61242,3.59957,3.60843,10900000.0
2007-12-18 18:54:00,3.61003,3.61219,3.60598,3.60647,4510000.0
2007-12-18 18:55:00,3.60717,3.61211,3.60511,3.60921,4880000.0
2007-12-18 18:56:00,3.60619,3.61248,3.60293,3.60778,6400000.0
2007-12-18 18:57:00,3.60903,3.61275,3.60523,3.61083,6010000.0
2007-12-18 18:58:00,3.61353,3.61353,3.60511,3.60818,7880000.0
2007-12-18 18:59:00,3.61064,3.61524,3.6041,3.6048,7900000.0
2007-12-18 19:00:00,3.61099,3.61342,3.60393,3.61212,5260000.0
2007-12-18 19:01:00,3.61114,3.61377,3.61111,3.61111,3380000.0
2007-12-18 19:02:00,3.6137,3.61393,3.60761,3.60815,6030000.0
2007-12-18 19:03:00,3.60651,3.61257,3.60651,3.60769,4140000.0
2007-12-18 19:04:00,3.60331,3.61253,3.60103,3.60817,5260000.0
2007-12-18 19:05:00,3.60241,3.61186,3.60166,3.61081,3770000.0
2007-12-18 19:06:00,3.60916,3.61183,3.59998,3.61183,7130000.0
2007-12-18 19:07:00,3.60903,3.61207,3.60745,3.60745,4510000.0
2007-12-18 19:08:00,3.61176,3.61191,3.60506,3.60506,4880000.0
2007-12-18 19:09:00,3.60205,3.61582,3.60205,3.6096,7880000.0
2007-12-18 19:10:00,3.60957,3.60957,3.5992,3.60921,6400000.0
2007-12-18 19:11:00,3.6125,3.6125,3.60556,3.60924,4510000.0
2007-12-18 19:12:00,3.61167,3.61229,3.5996,3.60959,6410000.0
2007-12-18 19:13:00,3.60924,3.61006,3.60099,3.60528,6020000.0
2007-12-18 19:14:00,3.6107,3.6107,3.59976,3.61013,6410000.0
2007-12-18 19:15:00,3.61205,3.61205,3.60234,3.60682,11630000.0
2007-12-18 19:17:00,3.61148,3.61293,3.60576,3.61189,6400000.0
2007-12-18 19:18:00,3.61105,3.61309,3.60302,3.60715,4880000.0
2007-12-18 19:19:00,3.61296,3.61366,3.6022,3.6022,4510000.0
2007-12-18 19:20:00,3.61066,3.61157,3.60228,3.60228,6390000.0
2007-12-18 19:21:00,3.61153,3.61209,3.60471,3.61199,7510000.0
2007-12-18 19:22:00,3.61034,3.61187,3.60161,3.60659,7510000.0
2007-12-18 19:23:00,3.61245,3.61245,3.60277,3.60277,5270000.0
2007-12-18 19:24:00,3.61182,3.61195,3.60671,3.61195,5260000.0
2007-12-18 19:25:00,3.60351,3.61394,3.60351,3.61223,7880000.0
2007-12-18 19:26:00,3.60707,3.61317,3.60194,3.60834,6390000.0
2007-12-18 19:27:00,3.61118,3.61568,3.60216,3.60793,7140000.0
2007-12-18 19:28:00,3.60763,3.6123,3.60564,3.61063,7880000.0
2007-12-18 19:29:00,3.60883,3.61202,3.60715,3.60715,4510000.0
2007-12-18 19:30:00,3.61095,3.61278,3.60704,3.61005,4510000.0
2007-12-18 19:31:00,3.60184,3.61151,3.60184,3.60694,5630000.0
2007-12-18 19:32:00,3.61105,3.61105,3.60543,3.60543,5260000.0
2007-12-18 19:33:00,3.60925,3.61385,3.6081,3.60864,6390000.0
2007-12-18 19:34:00,3.61025,3.61084,3.6014,3.61084,6760000.0
2007-12-18 19:35:00,3.61217,3.61217,3.60465,3.60969,4880000.0
2007-12-18 19:36:00,3.61087,3.61215,3.60137,3.61166,4530000.0
2007-12-18 19:37:00,3.61208,3.61232,3.60682,3.61079,7510000.0
2007-12-18 19:38:00,3.61122,3.61322,3.60914,3.60914,6010000.0
2007-12-18 19:39:00,3.60632,3.61068,3.59848,3.60687,6760000.0
2007-12-18 19:40:00,3.60735,3.61169,3.60311,3.60694,5640000.0
2007-12-18 19:41:00,3.61006,3.61284,3.60036,3.61284,5260000.0
2007-12-18 19:42:00,3.60452,3.61212,3.60452,3.61212,4520000.0
2007-12-18 19:43:00,3.61221,3.61361,3.60762,3.60762,4880000.0
2007-12-18 19:44:00,3.61174,3.61174,3.6055,3.61017,6760000.0
2007-12-18 19:45:00,3.60645,3.61412,3.60645,3.60875,4880000.0
2007-12-18 19:46:00,3.60808,3.60866,3.60205,3.60702,5630000.0
2007-12-18 19:47:00,3.60692,3.60839,3.60301,3.60303,7150000.0
2007-12-18 19:48:00,3.60908,3.61038,3.60561,3.60851,4880000.0
2007-12-18 19:49:00,3.60016,3.60949,3.60016,3.60949,5630000.0
2007-12-18 19:50:00,3.60117,3.60773,3.60117,3.60747,3400000.0
2007-12-18 19:51:00,3.60774,3.60935,3.60028,3.60794,4880000.0
2007-12-18 19:52:00,3.60826,3.60826,3.60306,3.60716,3760000.0
2007-12-18 19:53:00,3.60808,3.60908,3.59792,3.60381,7140000.0
2007-12-18 19:54:00,3.60948,3.60948,3.60806,3.60926,4890000.0
2007-12-18 19:55:00,3.60786,3.60816,3.60397,3.6066,3030000.0
2007-12-18 19:57:00,3.60991,3.60991,3.60029,3.60956,3390000.0
2007-12-18 19:58:00,3.60914,3.60914,3.59783,3.60526,5270000.0
2007-12-18 19:59:00,3.60858,3.60901,3.59965,3.60901,9030000.0
2007-12-18 20:00:00,3.61008,3.6119,3.6011,3.60833,3760000.0
2007-12-18 20:01:00,3.60447,3.60974,3.60004,3.60004,6780000.0
2007-12-18 20:02:00,3.60329,3.60836,3.60259,3.60759,8270000.0
2007-12-18 20:03:00,3.60939,3.60939,3.6004,3.60936,4140000.0
2007-12-18 20:04:00,3.60542,3.6095,3.59932,3.59976,7910000.0
2007-12-18 20:05:00,3.6045,3.6084,3.59814,3.60757,10140000.0
2007-12-18 20:06:00,3.60633,3.60846,3.59937,3.60395,13150000.0
2007-12-18 20:08:00,3.60113,3.60748,3.60113,3.60748,2260000.0
2007-12-18 20:09:00,3.60734,3.60956,3.60412,3.60884,5260000.0
2007-12-18 20:10:00,3.60903,3.60998,3.6037,3.60745,5260000.0
2007-12-18 20:11:00,3.60996,3.61319,3.60996,3.61319,1130000.0
2007-12-18 20:12:00,3.606,3.60889,3.60595,3.60889,3010000.0
2007-12-18 20:13:00,3.60348,3.6104,3.59918,3.59951,4520000.0
2007-12-18 20:14:00,3.60913,3.61356,3.60042,3.60042,7530000.0
2007-12-18 20:15:00,3.61194,3.61194,3.60658,3.60768,5250000.0
2007-12-18 20:16:00,3.60927,3.61246,3.60617,3.60923,4500000.0
2007-12-18 20:17:00,3.60687,3.60687,3.59884,3.59884,2260000.0
2007-12-18 20:18:00,3.60989,3.61138,3.5993,3.61058,6760000.0
2007-12-18 20:19:00,3.60372,3.60787,3.59832,3.59896,5270000.0
2007-12-18 20:20:00,3.60804,3.60884,3.59946,3.59984,4130000.0
2007-12-18 20:21:00,3.60758,3.60919,3.60758,3.60919,4140000.0
2007-12-18 20:22:00,3.59939,3.6053,3.59588,3.6053,4890000.0
2007-12-18 20:23:00,3.60966,3.60966,3.60036,3.60821,4520000.0
2007-12-18 20:24:00,3.60814,3.60896,3.60114,3.60533,3390000.0
2007-12-18 20:25:00,3.60819,3.61311,3.60244,3.61311,2640000.0
2007-12-18 20:26:00,3.60441,3.60965,3.60072,3.60498,4880000.0
2007-12-18 20:27:00,3.6086,3.61183,3.6006,3.60882,7150000.0
2007-12-18 20:28:00,3.60997,3.61104,3.60256,3.61038,4890000.0
2007-12-18 20:29:00,3.60747,3.61168,3.60492,3.60606,7130000.0
2007-12-18 20:30:00,3.60583,3.60889,3.59917,3.59917,5630000.0
2007-12-18 20:31:00,3.60007,3.60918,3.60007,3.60697,3760000.0
2007-12-18 20:32:00,3.60645,3.6142,3.60282,3.61173,5640000.0
2007-12-18 20:33:00,3.59859,3.60798,3.59485,3.60185,7130000.0
2007-12-18 20:34:00,3.60389,3.6117,3.59937,3.6117,7890000.0
2007-12-18 20:35:00,3.59882,3.61175,3.59882,3.60265,6010000.0
2007-12-18 20:36:00,3.60199,3.60748,3.60159,3.60493,4520000.0
2007-12-18 20:37:00,3.6029,3.60537,3.59508,3.60537,3380000.0
2007-12-18 20:38:00,3.6068,3.61112,3.60101,3.60569,6770000.0
2007-12-18 20:39:00,3.60599,3.60599,3.59857,3.60497,7150000.0
2007-12-18 20:40:00,3.60511,3.60828,3.59747,3.59747,6770000.0
2007-12-18 20:41:00,3.60894,3.61217,3.6017,3.60654,6390000.0
2007-12-18 20:42:00,3.60306,3.61315,3.60306,3.60335,4880000.0
2007-12-18 20:43:00,3.60814,3.60977,3.60128,3.60714,6760000.0
2007-12-18 20:44:00,3.59844,3.60834,3.59844,3.60571,5640000.0
2007-12-18 20:45:00,3.59951,3.60803,3.59951,3.60662,4880000.0
2007-12-18 20:47:00,3.60703,3.60703,3.60182,3.60646,2250000.0
2007-12-18 20:48:00,3.6064,3.61129,3.60285,3.60768,6010000.0
2007-12-18 20:49:00,3.60674,3.61244,3.60037,3.60637,4140000.0
2007-12-18 20:50:00,3.59626,3.60697,3.59626,3.60697,3380000.0
2007-12-18 20:51:00,3.60923,3.6109,3.60102,3.60167,5260000.0
2007-12-18 20:52:00,3.60408,3.6064,3.6017,3.60609,4140000.0
2007-12-18 20:53:00,3.60191,3.60824,3.59847,3.60732,4890000.0
2007-12-18 20:54:00,3.60575,3.61287,3.60069,3.60069,3770000.0
2007-12-18 20:55:00,3.60786,3.61475,3.59985,3.61141,4890000.0
2007-12-18 20:56:00,3.60673,3.61224,3.60241,3.61163,4890000.0
2007-12-18 20:57:00,3.60873,3.60873,3.59915,3.60324,7130000.0
2007-12-18 20:58:00,3.60566,3.60863,3.60424,3.60611,4130000.0
2007-12-18 20:59:00,3.60863,3.61177,3.60234,3.60472,6010000.0
2007-12-18 21:00:00,3.61242,3.61242,3.60472,3.60802,3010000.0
2007-12-18 21:01:00,3.60648,3.60648,3.60648,3.60648,380000.0
2007-12-18 21:02:00,3.608,3.60964,3.60061,3.60819,4510000.0
2007-12-18 21:03:00,3.60666,3.61072,3.60324,3.60324,7130000.0
2007-12-18 21:04:00,3.60828,3.60828,3.60281,3.60366,4520000.0
2007-12-18 21:05:00,3.60143,3.6072,3.60143,3.60264,2640000.0
2007-12-18 21:06:00,3.60637,3.60721,3.59622,3.59622,6390000.0
2007-12-18 21:07:00,3.60732,3.60732,3.59792,3.60357,3760000.0
2007-12-18 21:08:00,3.60522,3.60749,3.60522,3.60528,1880000.0
2007-12-18 21:09:00,3.60384,3.61115,3.60112,3.6024,4510000.0
2007-12-18 21:10:00,3.60787,3.60912,3.60525,3.60912,3760000.0
2007-12-18 21:11:00,3.60881,3.61173,3.60067,3.60377,6010000.0
2007-12-18 21:12:00,3.60107,3.60895,3.60107,3.6055,4890000.0
2007-12-18 21:13:00,3.60034,3.60937,3.60034,3.60475,4880000.0
2007-12-18 21:14:00,3.60489,3.6115,3.60021,3.60846,9390000.0
2007-12-18 21:15:00,3.60937,3.61012,3.60851,3.60851,2630000.0
2007-12-18 21:16:00,3.60617,3.607,3.59737,3.60569,7510000.0
2007-12-18 21:17:00,3.60532,3.60639,3.60094,3.60125,4130000.0
2007-12-18 21:18:00,3.60089,3.60595,3.60066,3.60595,5270000.0
2007-12-18 21:19:00,3.60266,3.60653,3.60266,3.60405,2630000.0
2007-12-18 21:20:00,3.6062,3.6062,3.59954,3.60065,5640000.0
2007-12-18 21:21:00,3.60474,3.61023,3.60474,3.61023,3380000.0
2007-12-18 21:22:00,3.60507,3.60507,3.59947,3.60419,4520000.0
2007-12-18 21:23:00,3.59813,3.60408,3.59813,3.6012,3010000.0
2007-12-18 21:24:00,3.60362,3.61262,3.60362,3.60773,8270000.0
2007-12-18 21:25:00,3.6003,3.60652,3.59785,3.60194,4890000.0
2007-12-18 21:26:00,3.60699,3.61227,3.59744,3.61227,5260000.0
2007-12-18 21:27:00,3.61233,3.61233,3.60499,3.60829,2630000.0
2007-12-18 21:28:00,3.60408,3.61011,3.59872,3.60399,7140000.0
2007-12-18 21:29:00,3.60227,3.60976,3.59912,3.607,8640000.0
2007-12-18 21:30:00,3.61112,3.61112,3.60983,3.60983,1130000.0
2007-12-18 21:31:00,3.60378,3.61185,3.60378,3.60608,6760000.0
2007-12-18 21:32:00,3.60564,3.60682,3.59988,3.60055,6010000.0
2007-12-18 21:33:00,3.59909,3.60508,3.596,3.596,3770000.0
2007-12-18 21:34:00,3.6064,3.60813,3.59907,3.60157,6390000.0
2007-12-18 21:35:00,3.60559,3.60658,3.59754,3.59754,2640000.0
2007-12-18 21:36:00,3.59959,3.60279,3.59781,3.59888,4520000.0
2007-12-18 21:38:00,3.59911,3.60869,3.59394,3.60859,3400000.0
2007-12-18 21:39:00,3.60485,3.60533,3.59334,3.60244,9780000.0
2007-12-18 21:40:00,3.60088,3.60512,3.60088,3.60361,2270000.0
2007-12-18 21:41:00,3.60625,3.61049,3.60599,3.60606,1890000.0
2007-12-18 21:43:00,3.59984,3.60907,3.59544,3.59915,6770000.0
2007-12-18 21:44:00,3.60077,3.6099,3.5954,3.60446,8270000.0
2007-12-18 21:45:00,3.60648,3.60855,3.59819,3.60392,8260000.0
2007-12-18 21:48:00,3.59848,3.60696,3.59848,3.60292,6760000.0
2007-12-18 21:49:00,3.59592,3.60584,3.59592,3.59918,6400000.0
2007-12-18 21:50:00,3.59778,3.60267,3.5924,3.6021,3020000.0
2007-12-18 21:51:00,3.60058,3.60249,3.59792,3.59792,4130000.0
2007-12-18 21:52:00,3.60587,3.61198,3.60031,3.60121,8650000.0
2007-12-18 21:53:00,3.6031,3.6031,3.59503,3.59816,7150000.0
2007-12-18 21:54:00,3.60581,3.60581,3.59865,3.60554,5630000.0
2007-12-18 21:55:00,3.60412,3.60487,3.60412,3.60434,2630000.0
2007-12-18 21:57:00,3.60032,3.60996,3.59797,3.6047,9390000.0
2007-12-18 21:58:00,3.59505,3.6104,3.59505,3.60392,4510000.0
2007-12-18 21:59:00,3.60392,3.60413,3.59602,3.59602,7520000.0
2007-12-18 22:00:00,3.60589,3.60701,3.59694,3.60571,15410000.0
2007-12-18 22:01:00,3.60226,3.60556,3.59337,3.60522,11640000.0
2007-12-18 22:02:00,3.59798,3.60744,3.59791,3.59791,4510000.0
2007-12-18 22:03:00,3.6032,3.60665,3.6014,3.60665,2250000.0
2007-12-18 22:04:00,3.60618,3.60679,3.60186,3.60269,5260000.0
2007-12-18 22:05:00,3.59659,3.6062,3.59656,3.6009,5630000.0
2007-12-18 22:06:00,3.60153,3.60487,3.59722,3.60487,3760000.0
2007-12-18 22:07:00,3.60472,3.605,3.59616,3.6031,5250000.0
2007-12-18 22:08:00,3.60612,3.60678,3.59672,3.59672,4510000.0
2007-12-18 22:09:00,3.60169,3.60749,3.59754,3.60102,8260000.0
2007-12-18 22:10:00,3.60373,3.60433,3.59212,3.60433,7130000.0
2007-12-18 22:13:00,3.60748,3.6089,3.59811,3.59811,4520000.0
2007-12-18 22:14:00,3.59567,3.60517,3.59472,3.60517,5260000.0
2007-12-18 22:15:00,3.60788,3.60788,3.60686,3.60686,1130000.0
2007-12-18 22:16:00,3.60284,3.60526,3.59797,3.60399,4900000.0
2007-12-18 22:17:00,3.60342,3.60569,3.59518,3.59518,7500000.0
2007-12-18 22:18:00,3.59349,3.60371,3.59349,3.59403,2630000.0
2007-12-18 22:19:00,3.59973,3.60389,3.59848,3.60288,3390000.0
2007-12-18 22:21:00,3.59758,3.60324,3.59758,3.59779,4530000.0
2007-12-18 22:22:00,3.60319,3.60353,3.60185,3.60307,3010000.0
2007-12-18 22:24:00,3.6012,3.60269,3.59718,3.60229,4890000.0
2007-12-18 22:25:00,3.60086,3.60283,3.59145,3.60283,6400000.0
2007-12-18 22:26:00,3.60105,3.6014,3.59237,3.59671,5270000.0
2007-12-18 22:27:00,3.59252,3.60106,3.59252,3.60007,3760000.0
2007-12-18 22:28:00,3.60082,3.60148,3.59299,3.59716,2270000.0
2007-12-18 22:29:00,3.59777,3.60129,3.59686,3.59711,4150000.0
2007-12-18 22:30:00,3.60124,3.60583,3.59958,3.60344,4150000.0
2007-12-18 22:31:00,3.59813,3.60317,3.59364,3.59782,5280000.0
2007-12-18 22:33:00,3.60239,3.60239,3.59789,3.59789,1880000.0
2007-12-18 22:34:00,3.60139,3.6027,3.59219,3.60201,4910000.0
2007-12-18 22:35:00,3.59853,3.60249,3.5944,3.59853,3770000.0
2007-12-18 22:36:00,3.59985,3.6034,3.59459,3.59935,3390000.0
2007-12-18 22:37:00,3.59868,3.60457,3.59362,3.59371,9400000.0
2007-12-18 22:38:00,3.59398,3.60372,3.59391,3.59941,3770000.0
2007-12-18 22:39:00,3.59993,3.60339,3.59803,3.60254,3780000.0
2007-12-18 22:40:00,3.60187,3.60324,3.59351,3.59779,4140000.0
2007-12-18 22:41:00,3.59923,3.60255,3.59416,3.59416,4880000.0
2007-12-18 22:42:00,3.60153,3.60153,3.59177,3.59784,3390000.0
2007-12-18 22:43:00,3.60166,3.60312,3.59392,3.60205,3390000.0
2007-12-18 22:44:00,3.59983,3.60236,3.59258,3.59345,7170000.0
2007-12-18 22:45:00,3.60621,3.60621,3.60621,3.60621,750000.0
2007-12-18 22:47:00,3.60043,3.60409,3.59385,3.60409,4520000.0
2007-12-18 22:48:00,3.59803,3.60219,3.59268,3.59843,5630000.0
2007-12-18 22:49:00,3.60242,3.60242,3.60242,3.60242,750000.0
2007-12-18 22:50:00,3.6014,3.60334,3.5921,3.5921,7140000.0
2007-12-18 22:51:00,3.60232,3.60232,3.59292,3.60232,4520000.0
2007-12-18 22:52:00,3.59705,3.60686,3.5926,3.59488,4140000.0
2007-12-18 22:53:00,3.60267,3.60269,3.59466,3.60197,5250000.0
2007-12-18 22:55:00,3.59776,3.60363,3.59602,3.59602,3030000.0
2007-12-18 22:56:00,3.6032,3.60548,3.59564,3.5981,3770000.0
2007-12-18 22:58:00,3.60217,3.60395,3.59411,3.60355,4520000.0
2007-12-18 22:59:00,3.5939,3.60304,3.59375,3.59375,5630000.0
2007-12-18 23:00:00,3.60306,3.60493,3.59594,3.59594,6400000.0
2007-12-18 23:01:00,3.59582,3.6011,3.59582,3.6011,1880000.0
2007-12-18 23:02:00,3.59947,3.60367,3.5965,3.59954,4880000.0
2007-12-18 23:03:00,3.60351,3.6054,3.59734,3.60197,5660000.0
2007-12-18 23:05:00,3.60066,3.60066,3.58811,3.60015,12400000.0
2007-12-18 23:06:00,3.59988,3.60206,3.59427,3.60206,10150000.0
2007-12-18 23:07:00,3.60278,3.60304,3.59155,3.60116,8640000.0
2007-12-18 23:08:00,3.60113,3.60158,3.59679,3.60158,5270000.0
2007-12-18 23:09:00,3.59764,3.60284,3.59324,3.59324,2630000.0
2007-12-18 23:10:00,3.60076,3.6019,3.5956,3.6008,5260000.0
2007-12-18 23:11:00,3.60102,3.60243,3.59736,3.60098,4140000.0
2007-12-18 23:12:00,3.60218,3.60218,3.59249,3.59249,4880000.0
2007-12-18 23:15:00,3.60138,3.60433,3.59972,3.59972,4130000.0
2007-12-18 23:16:00,3.59775,3.60353,3.59775,3.60076,3400000.0
2007-12-18 23:17:00,3.59811,3.60186,3.59673,3.59673,4520000.0
2007-12-18 23:18:00,3.59554,3.60223,3.59554,3.60215,5280000.0
2007-12-18 23:19:00,3.59572,3.60286,3.59358,3.60196,4150000.0
2007-12-18 23:20:00,3.59649,3.60151,3.59603,3.60092,3760000.0
2007-12-18 23:21:00,3.60015,3.6012,3.59138,3.6012,9800000.0
2007-12-18 23:22:00,3.59876,3.60261,3.59804,3.60212,2650000.0
2007-12-18 23:23:00,3.59542,3.60254,3.59302,3.59708,6400000.0
2007-12-18 23:24:00,3.59636,3.60115,3.59543,3.60057,8650000.0
2007-12-18 23:27:00,3.60229,3.60229,3.5997,3.60095,2250000.0
2007-12-18 23:28:00,3.60067,3.60067,3.58775,3.59197,8640000.0
2007-12-18 23:29:00,3.59917,3.60146,3.59519,3.60035,6020000.0
2007-12-18 23:30:00,3.59893,3.60361,3.59404,3.59404,4880000.0
2007-12-18 23:31:00,3.60191,3.603,3.59447,3.60182,5630000.0
2007-12-18 23:32:00,3.59673,3.59971,3.59595,3.59614,4880000.0
2007-12-18 23:33:00,3.60122,3.6022,3.59257,3.60092,5260000.0
2007-12-18 23:34:00,3.59702,3.60098,3.59529,3.59614,4140000.0
2007-12-18 23:35:00,3.59519,3.60158,3.59311,3.59713,5630000.0
2007-12-18 23:36:00,3.59747,3.60295,3.59515,3.59515,2640000.0
2007-12-18 23:37:00,3.6002,3.60105,3.58984,3.59385,7140000.0
2007-12-18 23:38:00,3.59565,3.60354,3.59554,3.60128,4900000.0
2007-12-18 23:39:00,3.6025,3.60522,3.59636,3.59636,9390000.0
2007-12-18 23:40:00,3.59292,3.59531,3.59292,3.59531,1130000.0
2007-12-18 23:41:00,3.59728,3.60408,3.59376,3.59376,4890000.0
2007-12-18 23:42:00,3.60097,3.6023,3.59683,3.60089,5250000.0
2007-12-18 23:43:00,3.59261,3.60284,3.59261,3.59769,9400000.0
2007-12-18 23:45:00,3.60295,3.60295,3.5977,3.60172,4510000.0
2007-12-18 23:46:00,3.59967,3.60102,3.59131,3.59551,7130000.0
2007-12-18 23:47:00,3.59697,3.60206,3.59638,3.60206,4880000.0
2007-12-18 23:48:00,3.59542,3.6,3.59542,3.6,3760000.0
2007-12-18 23:49:00,3.59592,3.60116,3.59077,3.60053,13520000.0
2007-12-18 23:50:00,3.60131,3.60148,3.59631,3.59763,4530000.0
2007-12-18 23:51:00,3.59132,3.60084,3.59132,3.60084,4880000.0
2007-12-18 23:52:00,3.60143,3.60183,3.59638,3.60086,5260000.0
2007-12-18 23:53:00,3.60071,3.60167,3.59622,3.59696,7880000.0
2007-12-18 23:54:00,3.59994,3.60187,3.59526,3.60187,6770000.0
2007-12-18 23:55:00,3.59517,3.60223,3.59517,3.60055,5270000.0
2007-12-18 23:56:00,3.59704,3.60213,3.59524,3.59758,5270000.0
2007-12-18 23:57:00,3.59447,3.60302,3.59447,3.60225,7880000.0
2007-12-18 23:59:00,3.59794,3.60259,3.59137,3.60092,6750000.0
2007-12-19 00:00:00,3.60451,3.60451,3.59752,3.60355,4520000.0
2007-12-19 00:01:00,3.59522,3.60648,3.59522,3.60174,4130000.0
2007-12-19 00:02:00,3.59977,3.60679,3.59817,3.60255,6390000.0
2007-12-19 00:03:00,3.59773,3.60474,3.59317,3.59579,4880000.0
2007-12-19 00:04:00,3.60169,3.60395,3.59565,3.59565,7510000.0
2007-12-19 00:05:00,3.60101,3.6044,3.59204,3.59728,7140000.0
2007-12-19 00:06:00,3.5998,3.60348,3.59459,3.60216,4510000.0
2007-12-19 00:07:00,3.59973,3.60343,3.59357,3.59982,6380000.0
2007-12-19 00:08:00,3.60395,3.6058,3.59851,3.59851,3380000.0
2007-12-19 00:09:00,3.59787,3.60829,3.59787,3.60536,5630000.0
2007-12-19 00:10:00,3.60507,3.60507,3.59966,3.60459,5250000.0
2007-12-19 00:11:00,3.60586,3.60586,3.5968,3.5968,1130000.0
2007-12-19 00:12:00,3.60513,3.60558,3.59622,3.59663,7140000.0
2007-12-19 00:13:00,3.60021,3.60609,3.59984,3.60527,4890000.0
2007-12-19 00:14:00,3.60166,3.60532,3.59601,3.60488,5260000.0
2007-12-19 00:15:00,3.60501,3.60501,3.5949,3.6003,4510000.0
2007-12-19 00:16:00,3.60344,3.60495,3.59541,3.60495,4890000.0
2007-12-19 00:17:00,3.6031,3.60382,3.59902,3.60361,5630000.0
2007-12-19 00:18:00,3.60056,3.6051,3.59883,3.60347,6380000.0
2007-12-19 00:19:00,3.60024,3.60657,3.59679,3.59986,6770000.0
2007-12-19 00:20:00,3.60421,3.60421,3.59517,3.59517,6000000.0
2007-12-19 00:21:00,3.60371,3.60532,3.60002,3.60002,6000000.0
2007-12-19 00:23:00,3.6051,3.60575,3.59604,3.60014,4160000.0
2007-12-19 00:24:00,3.59563,3.60402,3.59366,3.5995,3030000.0
2007-12-19 00:25:00,3.60433,3.60654,3.59662,3.60654,10900000.0
2007-12-19 00:26:00,3.60477,3.60477,3.59451,3.5951,3010000.0
2007-12-19 00:27:00,3.6,3.6051,3.59449,3.6051,4140000.0
2007-12-19 00:29:00,3.60415,3.60416,3.5935,3.59547,13530000.0
2007-12-19 00:30:00,3.6037,3.60823,3.59716,3.59716,3760000.0
2007-12-19 00:31:00,3.59477,3.60314,3.59459,3.60284,6000000.0
2007-12-19 00:32:00,3.60091,3.60676,3.59661,3.59661,4520000.0
2007-12-19 00:33:00,3.60005,3.60478,3.59928,3.60025,3390000.0
2007-12-19 00:34:00,3.60551,3.60652,3.59971,3.6012,4130000.0
2007-12-19 00:35:00,3.60459,3.60529,3.59828,3.60529,5650000.0
2007-12-19 00:36:00,3.60004,3.60447,3.60004,3.60447,760000.0
2007-12-19 00:37:00,3.60576,3.60576,3.59966,3.60077,2630000.0
2007-12-19 00:38:00,3.59588,3.6052,3.59588,3.59953,2640000.0
2007-12-19 00:39:00,3.60077,3.60562,3.60077,3.60234,2260000.0
2007-12-19 00:40:00,3.59732,3.60395,3.59153,3.60395,3770000.0
2007-12-19 00:41:00,3.59963,3.60382,3.59553,3.60382,2250000.0
2007-12-19 00:42:00,3.60482,3.60482,3.59438,3.59438,6380000.0
2007-12-19 00:43:00,3.59765,3.6012,3.5944,3.60093,4140000.0
2007-12-19 00:44:00,3.60231,3.60263,3.59303,3.60263,5650000.0
2007-12-19 00:45:00,3.60083,3.60553,3.59498,3.60353,6020000.0
2007-12-19 00:46:00,3.59722,3.60187,3.59312,3.59809,4900000.0
2007-12-19 00:48:00,3.60232,3.60232,3.59292,3.60167,4890000.0
2007-12-19 00:51:00,3.6018,3.60197,3.596,3.59676,5280000.0
2007-12-19 00:55:00,3.59643,3.60182,3.59643,3.59807,3770000.0
2007-12-19 00:58:00,3.60029,3.60391,3.59125,3.60391,5630000.0
2007-12-19 01:00:00,3.60672,3.60672,3.59732,3.60164,9760000.0
2007-12-19 01:02:00,3.60255,3.60649,3.59465,3.59465,5630000.0
2007-12-19 01:06:00,3.60426,3.60426,3.59324,3.5953,4890000.0
2007-12-19 01:07:00,3.60211,3.60487,3.59437,3.59437,4130000.0
2007-12-19 01:09:00,3.59764,3.60222,3.59743,3.60222,2630000.0
2007-12-19 01:10:00,3.59754,3.60218,3.59558,3.60218,6770000.0
2007-12-19 01:15:00,3.60146,3.60622,3.59682,3.59682,5260000.0
2007-12-19 01:17:00,3.60232,3.60288,3.59313,3.60288,6390000.0
2007-12-19 01:18:00,3.60514,3.60514,3.59562,3.59595,4520000.0
2007-12-19 01:20:00,3.59756,3.6019,3.59737,3.6018,4150000.0
2007-12-19 01:21:00,3.60329,3.60707,3.59612,3.59612,4520000.0
2007-12-19 01:22:00,3.60112,3.60318,3.59332,3.60318,4880000.0
2007-12-19 01:23:00,3.60206,3.60206,3.59245,3.60201,4890000.0
2007-12-19 01:25:00,3.59843,3.60412,3.59843,3.60412,3010000.0
2007-12-19 01:26:00,3.60279,3.60279,3.59767,3.59767,1130000.0
2007-12-19 01:27:00,3.59697,3.60007,3.59663,3.59973,4520000.0
2007-12-19 01:28:00,3.5908,3.60232,3.5908,3.60232,4880000.0
2007-12-19 01:29:00,3.60164,3.60297,3.59606,3.6018,6010000.0
2007-12-19 01:30:00,3.59727,3.60721,3.59727,3.59919,6770000.0
2007-12-19 01:31:00,3.59658,3.60785,3.59658,3.60456,6400000.0
2007-12-19 01:33:00,3.59848,3.60312,3.59848,3.60312,3380000.0
2007-12-19 01:34:00,3.60157,3.60281,3.59336,3.60154,5280000.0
2007-12-19 01:36:00,3.59555,3.60075,3.59555,3.60075,3390000.0
2007-12-19 01:37:00,3.60536,3.60537,3.59625,3.59625,5650000.0
2007-12-19 01:38:00,3.60327,3.60398,3.5938,3.60398,7900000.0
2007-12-19 01:39:00,3.6015,3.60433,3.59882,3.60433,4510000.0
2007-12-19 01:40:00,3.59908,3.60212,3.59887,3.60139,6010000.0
2007-12-19 01:41:00,3.60175,3.60175,3.59228,3.59762,5260000.0
2007-12-19 01:42:00,3.59993,3.60073,3.5973,3.60073,1880000.0
2007-12-19 01:43:00,3.5985,3.60797,3.59728,3.60313,7880000.0
2007-12-19 01:44:00,3.59739,3.60384,3.59739,3.60231,5640000.0
2007-12-19 01:45:00,3.60057,3.60495,3.59982,3.60319,4890000.0
2007-12-19 01:47:00,3.60243,3.60437,3.59613,3.60247,4140000.0
2007-12-19 01:48:00,3.59507,3.60255,3.59507,3.59791,3020000.0
2007-12-19 01:49:00,3.59794,3.60194,3.59336,3.5972,3390000.0
2007-12-19 01:50:00,3.59775,3.60337,3.59775,3.60189,4140000.0
2007-12-19 01:51:00,3.59777,3.60222,3.59288,3.59288,4520000.0
2007-12-19 01:52:00,3.60316,3.60514,3.59424,3.59424,2270000.0
2007-12-19 01:53:00,3.59149,3.60108,3.59149,3.60108,2260000.0
2007-12-19 01:54:00,3.59838,3.60327,3.59419,3.60327,3780000.0
2007-12-19 01:55:00,3.60249,3.6032,3.59336,3.60126,7510000.0
2007-12-19 01:56:00,3.60098,3.60098,3.58994,3.59248,5640000.0
2007-12-19 01:57:00,3.59843,3.60437,3.59843,3.60364,5650000.0
2007-12-19 01:58:00,3.59961,3.60159,3.58841,3.60159,7920000.0
2007-12-19 02:00:00,3.59926,3.60185,3.59926,3.60185,1130000.0
2007-12-19 02:01:00,3.60583,3.60583,3.60451,3.60451,1500000.0
2007-12-19 02:02:00,3.59759,3.60308,3.59759,3.59914,4510000.0
2007-12-19 02:03:00,3.60078,3.60244,3.60078,3.60244,1500000.0
2007-12-19 02:05:00,3.60364,3.60617,3.5931,3.59777,9410000.0
2007-12-19 02:06:00,3.60061,3.60061,3.594,3.594,3760000.0
2007-12-19 02:07:00,3.59513,3.60175,3.59063,3.60175,4880000.0
2007-12-19 02:08:00,3.6029,3.60647,3.5985,3.60365,6010000.0
2007-12-19 02:09:00,3.60196,3.60309,3.5932,3.60267,4520000.0
2007-12-19 02:10:00,3.60207,3.6029,3.5934,3.59783,7520000.0
2007-12-19 02:11:00,3.6063,3.6063,3.59419,3.60256,6030000.0
2007-12-19 02:13:00,3.60263,3.60802,3.60263,3.60427,4140000.0
2007-12-19 02:15:00,3.60113,3.60652,3.60113,3.60277,4510000.0
2007-12-19 02:17:00,3.60228,3.60246,3.59756,3.60211,4890000.0
2007-12-19 02:18:00,3.60087,3.60647,3.59935,3.60124,5640000.0
2007-12-19 02:19:00,3.59875,3.60327,3.59456,3.59691,5630000.0
2007-12-19 02:20:00,3.60612,3.60612,3.59317,3.60101,4890000.0
2007-12-19 02:21:00,3.59849,3.6035,3.59463,3.60075,4130000.0
2007-12-19 02:22:00,3.6051,3.60525,3.60075,3.60291,4510000.0
2007-12-19 02:23:00,3.59874,3.60139,3.59342,3.59342,3010000.0
2007-12-19 02:24:00,3.59794,3.60415,3.59407,3.60326,4130000.0
2007-12-19 02:25:00,3.59569,3.60232,3.59534,3.59534,3380000.0
2007-12-19 02:26:00,3.59871,3.60395,3.59443,3.60395,4140000.0
2007-12-19 02:27:00,3.60582,3.60582,3.59401,3.60175,4890000.0
2007-12-19 02:28:00,3.5987,3.60423,3.59482,3.60373,9030000.0
2007-12-19 02:29:00,3.601,3.60313,3.5917,3.60313,13150000.0
2007-12-19 02:30:00,3.60515,3.60515,3.59867,3.60301,4510000.0
2007-12-19 02:31:00,3.59806,3.60342,3.5933,3.60342,4510000.0
2007-12-19 02:32:00,3.59958,3.60368,3.5941,3.602,6010000.0
2007-12-19 02:33:00,3.59892,3.6003,3.59261,3.6003,3760000.0
2007-12-19 02:34:00,3.59368,3.60553,3.59368,3.60517,4130000.0
2007-12-19 02:35:00,3.60042,3.606,3.59379,3.59764,5260000.0
2007-12-19 02:36:00,3.59984,3.60612,3.59465,3.60382,7510000.0
2007-12-19 02:38:00,3.60296,3.60296,3.60296,3.60296,750000.0
2007-12-19 02:39:00,3.59759,3.59765,3.59759,3.59765,1500000.0
2007-12-19 02:40:00,3.5967,3.60462,3.5967,3.59993,4140000.0
2007-12-19 02:41:00,3.60345,3.60345,3.59853,3.59979,2630000.0
2007-12-19 02:43:00,3.5985,3.5985,3.59828,3.59828,1500000.0
2007-12-19 02:44:00,3.60353,3.60478,3.59786,3.60305,5640000.0
2007-12-19 02:45:00,3.60157,3.6028,3.60157,3.6028,1130000.0
2007-12-19 02:47:00,3.5986,3.60427,3.59395,3.60051,4510000.0
2007-12-19 02:48:00,3.60247,3.60308,3.59294,3.59873,7880000.0
2007-12-19 02:49:00,3.60061,3.60491,3.59555,3.59811,7140000.0
2007-12-19 02:50:00,3.59784,3.60586,3.59269,3.59269,6010000.0
2007-12-19 02:51:00,3.60037,3.6037,3.59259,3.60189,9020000.0
2007-12-19 02:52:00,3.60485,3.60485,3.59262,3.59586,7520000.0
2007-12-19 02:53:00,3.60266,3.60528,3.5932,3.60528,9020000.0
2007-12-19 02:54:00,3.59331,3.60181,3.59331,3.60181,6010000.0
2007-12-19 02:55:00,3.60067,3.60373,3.59208,3.60282,6030000.0
2007-12-19 02:56:00,3.60388,3.60513,3.59596,3.5993,5640000.0
2007-12-19 02:57:00,3.6006,3.60577,3.59505,3.60111,8270000.0
2007-12-19 02:58:00,3.60352,3.60377,3.59967,3.59967,2630000.0
2007-12-19 02:59:00,3.60433,3.60433,3.59372,3.60175,9010000.0
2007-12-19 03:00:00,3.59959,3.60724,3.59735,3.60219,9390000.0
2007-12-19 03:01:00,3.59836,3.60251,3.59813,3.59935,3380000.0
2007-12-19 03:02:00,3.59576,3.60656,3.59576,3.60414,6390000.0
2007-12-19 03:03:00,3.5975,3.60423,3.59437,3.60336,7890000.0
2007-12-19 03:04:00,3.59989,3.60259,3.59653,3.60259,5260000.0
2007-12-19 03:05:00,3.59476,3.60424,3.59438,3.60247,8270000.0
2007-12-19 03:06:00,3.59948,3.60459,3.59436,3.59436,5270000.0
2007-12-19 03:07:00,3.59294,3.60171,3.59294,3.60057,5270000.0
2007-12-19 03:08:00,3.59777,3.60264,3.5972,3.602,4130000.0
2007-12-19 03:09:00,3.59685,3.60607,3.59646,3.60349,7510000.0
2007-12-19 03:11:00,3.60131,3.6034,3.59402,3.59402,4890000.0
2007-12-19 03:12:00,3.60147,3.60151,3.59653,3.59985,5260000.0
2007-12-19 03:13:00,3.60443,3.60443,3.59625,3.60241,7510000.0
2007-12-19 03:14:00,3.6032,3.60391,3.5966,3.5966,6410000.0
2007-12-19 03:15:00,3.59745,3.60587,3.59712,3.59983,3760000.0
2007-12-19 03:16:00,3.59752,3.60191,3.59744,3.60191,3760000.0
2007-12-19 03:18:00,3.59836,3.604,3.59504,3.60303,5640000.0
2007-12-19 03:19:00,3.59696,3.60168,3.59696,3.60168,1880000.0
2007-12-19 03:20:00,3.60484,3.60484,3.59432,3.60266,3390000.0
2007-12-19 03:21:00,3.60367,3.60532,3.5978,3.5978,9760000.0
2007-12-19 03:22:00,3.6011,3.60207,3.59767,3.59767,4890000.0
2007-12-19 03:23:00,3.59752,3.60651,3.59752,3.59916,3010000.0
2007-12-19 03:24:00,3.59849,3.59849,3.59849,3.59849,380000.0
2007-12-19 03:25:00,3.59888,3.60275,3.59156,3.60275,4510000.0
2007-12-19 03:26:00,3.60342,3.60342,3.5949,3.60263,5260000.0
2007-12-19 03:27:00,3.5995,3.6051,3.59472,3.60105,4140000.0
2007-12-19 03:29:00,3.59858,3.60175,3.59585,3.60155,10160000.0
2007-12-19 03:30:00,3.60273,3.60379,3.59797,3.60375,4130000.0
2007-12-19 03:31:00,3.6017,3.60616,3.59859,3.59859,6010000.0
2007-12-19 03:32:00,3.60037,3.60401,3.59839,3.59839,3380000.0
2007-12-19 03:33:00,3.60295,3.60429,3.5991,3.5991,3010000.0
2007-12-19 03:34:00,3.59859,3.60339,3.59859,3.60176,3010000.0
2007-12-19 03:35:00,3.60204,3.60304,3.59433,3.60259,5260000.0
2007-12-19 03:36:00,3.59456,3.60483,3.59456,3.59885,3770000.0
2007-12-19 03:37:00,3.59692,3.60632,3.59692,3.60497,2260000.0
2007-12-19 03:38:00,3.60253,3.60284,3.59823,3.60194,3380000.0
2007-12-19 03:39:00,3.59706,3.60212,3.59101,3.60071,3760000.0
2007-12-19 03:41:00,3.59834,3.60494,3.59339,3.60246,4890000.0
2007-12-19 03:42:00,3.59752,3.6027,3.59752,3.59778,4890000.0
2007-12-19 03:43:00,3.60052,3.60131,3.59786,3.60082,3010000.0
2007-12-19 03:44:00,3.59772,3.60348,3.59362,3.60348,7150000.0
2007-12-19 03:45:00,3.59993,3.60662,3.59993,3.60662,4520000.0
2007-12-19 03:46:00,3.5976,3.6041,3.59396,3.60167,4130000.0
2007-12-19 03:47:00,3.60213,3.60213,3.5933,3.5933,3750000.0
2007-12-19 03:48:00,3.60206,3.60206,3.60155,3.60155,1500000.0
2007-12-19 03:49:00,3.60197,3.60258,3.60077,3.60258,1880000.0
2007-12-19 03:50:00,3.59876,3.60314,3.59843,3.60067,6000000.0
2007-12-19 03:55:00,3.59469,3.6042,3.59406,3.59406,4880000.0
2007-12-19 03:56:00,3.59799,3.59905,3.59799,3.59905,1500000.0
2007-12-19 03:57:00,3.60147,3.60147,3.59696,3.59741,4880000.0
2007-12-19 03:58:00,3.60162,3.60162,3.59172,3.59182,7140000.0
2007-12-19 03:59:00,3.60144,3.60415,3.59325,3.60013,11640000.0
2007-12-19 04:00:00,3.60282,3.60567,3.59702,3.59702,3750000.0
2007-12-19 04:02:00,3.60285,3.60509,3.59897,3.59897,7130000.0
2007-12-19 04:03:00,3.60406,3.60514,3.59516,3.59948,4890000.0
2007-12-19 04:05:00,3.60225,3.60492,3.60138,3.60138,2250000.0
2007-12-19 04:06:00,3.60091,3.60091,3.59839,3.59839,2250000.0
2007-12-19 04:07:00,3.59759,3.59759,3.59355,3.59355,1500000.0
2007-12-19 04:08:00,3.60176,3.60456,3.59394,3.60383,9030000.0
2007-12-19 04:09:00,3.59584,3.59768,3.59584,3.59751,3380000.0
2007-12-19 04:10:00,3.59608,3.59608,3.59608,3.59608,1500000.0
2007-12-19 04:11:00,3.5986,3.60512,3.59553,3.59679,6390000.0
2007-12-19 04:12:00,3.59825,3.60462,3.5959,3.60023,5270000.0
2007-12-19 04:13:00,3.60575,3.60575,3.59785,3.59924,4510000.0
2007-12-19 04:14:00,3.59992,3.60127,3.5958,3.59765,6030000.0
2007-12-19 04:15:00,3.60283,3.60283,3.59395,3.59728,7140000.0
2007-12-19 04:16:00,3.59997,3.59997,3.59483,3.59957,5630000.0
2007-12-19 04:17:00,3.6028,3.60319,3.5948,3.5948,3030000.0
2007-12-19 04:18:00,3.59984,3.60158,3.59984,3.60052,1140000.0
2007-12-19 04:19:00,3.60036,3.60151,3.60036,3.60151,1130000.0
2007-12-19 04:25:00,3.60419,3.60782,3.59465,3.59465,9020000.0
2007-12-19 04:26:00,3.60193,3.60293,3.60193,3.60293,2250000.0
2007-12-19 04:27:00,3.60304,3.60304,3.59346,3.60234,3010000.0
2007-12-19 04:30:00,3.60379,3.60385,3.59838,3.59947,4910000.0
2007-12-19 04:31:00,3.60192,3.60403,3.59834,3.60019,4520000.0
2007-12-19 04:33:00,3.60153,3.60554,3.59972,3.60245,4520000.0
2007-12-19 04:34:00,3.60162,3.60483,3.5986,3.60321,4510000.0
2007-12-19 04:35:00,3.60266,3.60266,3.59264,3.59308,12790000.0
2007-12-19 04:36:00,3.6008,3.60514,3.59123,3.60234,13910000.0
2007-12-19 04:37:00,3.59753,3.60282,3.59334,3.60275,7890000.0
2007-12-19 04:38:00,3.59892,3.60554,3.59314,3.59725,8640000.0
2007-12-19 04:39:00,3.60208,3.60458,3.5971,3.60458,4890000.0
2007-12-19 04:40:00,3.60354,3.60354,3.5975,3.60134,4150000.0
2007-12-19 04:41:00,3.60277,3.60701,3.59463,3.59925,10140000.0
2007-12-19 04:42:00,3.59955,3.60294,3.59759,3.60294,4500000.0
2007-12-19 04:43:00,3.60175,3.60304,3.60147,3.60147,2650000.0
2007-12-19 04:44:00,3.60613,3.60613,3.59565,3.60164,8650000.0
2007-12-19 04:45:00,3.60381,3.60444,3.5949,3.60277,4510000.0
2007-12-19 04:46:00,3.60509,3.6062,3.59715,3.6025,5630000.0
2007-12-19 04:48:00,3.60197,3.60241,3.59536,3.60109,4500000.0
2007-12-19 04:49:00,3.60263,3.60263,3.5933,3.60127,3010000.0
2007-12-19 04:50:00,3.59919,3.6068,3.59643,3.6044,7140000.0
2007-12-19 04:51:00,3.59915,3.60262,3.59515,3.60262,3770000.0
2007-12-19 04:52:00,3.60272,3.60529,3.60272,3.60368,3760000.0
2007-12-19 04:54:00,3.60264,3.60584,3.59984,3.60215,5260000.0
2007-12-19 04:55:00,3.59683,3.60024,3.59683,3.59745,3000000.0
2007-12-19 04:56:00,3.59774,3.60159,3.59774,3.59836,3390000.0
2007-12-19 04:59:00,3.59279,3.60603,3.59279,3.60318,7170000.0
2007-12-19 05:00:00,3.60349,3.60349,3.59304,3.59798,2270000.0
2007-12-19 05:01:00,3.59758,3.60108,3.59758,3.60108,760000.0
2007-12-19 05:03:00,3.59776,3.60049,3.59776,3.60049,1130000.0
2007-12-19 05:04:00,3.5964,3.6001,3.59506,3.59778,5270000.0
2007-12-19 05:05:00,3.60359,3.60802,3.60128,3.60273,7140000.0
2007-12-19 05:06:00,3.60104,3.60413,3.59934,3.60334,4150000.0
2007-12-19 05:10:00,3.60451,3.60451,3.60366,3.60366,1880000.0
2007-12-19 05:11:00,3.60213,3.60253,3.59593,3.60142,3760000.0
2007-12-19 05:12:00,3.59969,3.60689,3.59457,3.59457,4130000.0
2007-12-19 05:13:00,3.59893,3.60852,3.59893,3.60409,10890000.0
2007-12-19 05:14:00,3.59992,3.60348,3.59651,3.60242,6010000.0
2007-12-19 05:15:00,3.59978,3.60607,3.59978,3.60607,1130000.0
2007-12-19 05:16:00,3.59751,3.60635,3.59751,3.60635,3010000.0
2007-12-19 05:18:00,3.59479,3.60593,3.59479,3.60263,3760000.0
2007-12-19 05:19:00,3.60148,3.60272,3.59597,3.59597,3380000.0
2007-12-19 05:20:00,3.60117,3.60159,3.59533,3.60159,3380000.0
2007-12-19 05:21:00,3.59741,3.60279,3.59741,3.60279,1500000.0
2007-12-19 05:22:00,3.6018,3.6032,3.5978,3.60059,9760000.0
2007-12-19 05:24:00,3.60138,3.609,3.59803,3.60508,7130000.0
2007-12-19 05:25:00,3.60191,3.60493,3.59602,3.60078,5640000.0
2007-12-19 05:26:00,3.60607,3.60607,3.60166,3.60549,5270000.0
2007-12-19 05:27:00,3.60578,3.60783,3.60252,3.60568,5260000.0
2007-12-19 05:28:00,3.60652,3.60657,3.60559,3.60657,2250000.0
2007-12-19 05:30:00,3.60819,3.60819,3.60167,3.6054,3390000.0
2007-12-19 05:31:00,3.60642,3.60642,3.59609,3.59687,3010000.0
2007-12-19 05:32:00,3.60228,3.60807,3.59826,3.60705,7890000.0
2007-12-19 05:33:00,3.60637,3.60637,3.59691,3.60072,9390000.0
2007-12-19 05:34:00,3.60682,3.60682,3.60077,3.60155,3380000.0
2007-12-19 05:35:00,3.60453,3.60708,3.60171,3.60599,10890000.0
2007-12-19 05:36:00,3.6033,3.60602,3.59602,3.60061,11650000.0
2007-12-19 05:37:00,3.59701,3.60784,3.59701,3.60784,4880000.0
2007-12-19 05:38:00,3.60558,3.60707,3.59634,3.60681,5640000.0
2007-12-19 05:41:00,3.60179,3.60726,3.6016,3.6016,6760000.0
2007-12-19 05:42:00,3.60554,3.60663,3.60417,3.60572,3750000.0
2007-12-19 05:44:00,3.59712,3.60683,3.59712,3.60292,4890000.0
2007-12-19 05:45:00,3.60956,3.61025,3.60375,3.61006,2280000.0
2007-12-19 05:50:00,3.60666,3.60829,3.60263,3.60829,4890000.0
2007-12-19 05:51:00,3.6058,3.606,3.59753,3.606,4890000.0
2007-12-19 05:52:00,3.60632,3.60695,3.6051,3.60644,4510000.0
2007-12-19 05:53:00,3.60003,3.60568,3.59466,3.60568,4510000.0
2007-12-19 05:58:00,3.60139,3.60718,3.59803,3.60541,4140000.0
2007-12-19 05:59:00,3.60575,3.61015,3.6015,3.6039,8250000.0
2007-12-19 06:00:00,3.60714,3.6113,3.59952,3.60754,9040000.0
2007-12-19 06:01:00,3.60284,3.60788,3.59804,3.60678,2640000.0
2007-12-19 06:02:00,3.59767,3.6069,3.59767,3.60571,6010000.0
2007-12-19 06:03:00,3.60063,3.6057,3.60063,3.6057,4140000.0
2007-12-19 06:04:00,3.60572,3.60572,3.59589,3.60563,5650000.0
2007-12-19 06:05:00,3.60295,3.60624,3.60055,3.60416,5270000.0
2007-12-19 06:06:00,3.60178,3.60718,3.59996,3.60688,4890000.0
2007-12-19 06:07:00,3.60188,3.61107,3.59922,3.59922,5650000.0
2007-12-19 06:08:00,3.5979,3.60655,3.5979,3.60555,2630000.0
2007-12-19 06:09:00,3.60116,3.60659,3.60116,3.60588,3400000.0
2007-12-19 06:10:00,3.60121,3.60898,3.60017,3.60562,5650000.0
2007-12-19 06:11:00,3.6065,3.60782,3.59748,3.60702,4890000.0
2007-12-19 06:12:00,3.60085,3.61181,3.60085,3.60433,7890000.0
2007-12-19 06:13:00,3.60636,3.60653,3.60148,3.60576,4890000.0
2007-12-19 06:14:00,3.60711,3.61097,3.59889,3.59889,3390000.0
2007-12-19 06:15:00,3.6088,3.6088,3.59836,3.60059,7920000.0
2007-12-19 06:16:00,3.60637,3.60694,3.60529,3.60583,7140000.0
2007-12-19 06:17:00,3.60092,3.60616,3.60092,3.60615,4890000.0
2007-12-19 06:18:00,3.60568,3.60614,3.59612,3.60455,5270000.0
2007-12-19 06:19:00,3.60477,3.60637,3.59665,3.6062,4880000.0
2007-12-19 06:20:00,3.59702,3.60673,3.59702,3.60642,4150000.0
2007-12-19 06:21:00,3.60648,3.60695,3.59743,3.59743,3760000.0
2007-12-19 06:22:00,3.60559,3.60698,3.60093,3.60263,5640000.0
2007-12-19 06:23:00,3.6052,3.6052,3.60136,3.60136,1510000.0
2007-12-19 06:24:00,3.59715,3.60619,3.59715,3.60401,3020000.0
2007-12-19 06:25:00,3.60688,3.60688,3.60105,3.60105,3770000.0
2007-12-19 06:26:00,3.60779,3.60779,3.60475,3.60643,1890000.0
2007-12-19 06:27:00,3.60465,3.60801,3.59827,3.60723,3770000.0
2007-12-19 06:28:00,3.60655,3.6068,3.6012,3.6012,4520000.0
2007-12-19 06:29:00,3.60162,3.60532,3.59894,3.60532,4520000.0
2007-12-19 06:30:00,3.60241,3.6086,3.59839,3.59839,3770000.0
2007-12-19 06:31:00,3.60622,3.60622,3.60479,3.60479,1130000.0
2007-12-19 06:32:00,3.60731,3.60731,3.60624,3.60624,1130000.0
2007-12-19 06:35:00,3.60102,3.60675,3.60102,3.60254,3770000.0
2007-12-19 06:37:00,3.60659,3.60787,3.60058,3.6077,3780000.0
2007-12-19 06:39:00,3.60588,3.60668,3.60099,3.60177,4510000.0
2007-12-19 06:40:00,3.59764,3.60392,3.59764,3.6003,3760000.0
2007-12-19 06:41:00,3.60405,3.60474,3.59918,3.60429,5270000.0
2007-12-19 06:42:00,3.60415,3.60415,3.59767,3.60198,2640000.0
2007-12-19 06:43:00,3.59737,3.6031,3.59543,3.6031,1890000.0
2007-12-19 06:44:00,3.60158,3.60324,3.5949,3.59689,7520000.0
2007-12-19 06:45:00,3.60569,3.60692,3.59911,3.60286,6030000.0
2007-12-19 06:47:00,3.59945,3.60587,3.59945,3.59967,5630000.0
2007-12-19 06:48:00,3.60702,3.60702,3.60042,3.60433,2250000.0
2007-12-19 06:49:00,3.59929,3.60414,3.59456,3.60414,3750000.0
2007-12-19 06:50:00,3.60291,3.60758,3.60042,3.60758,3000000.0
2007-12-19 06:51:00,3.60344,3.60344,3.59388,3.59834,2250000.0
2007-12-19 06:52:00,3.59956,3.60752,3.5963,3.60499,7140000.0
2007-12-19 06:53:00,3.59954,3.60525,3.59904,3.59915,6390000.0
2007-12-19 06:54:00,3.60444,3.60444,3.59969,3.60368,3750000.0
2007-12-19 06:55:00,3.6051,3.60914,3.60189,3.60429,5640000.0
2007-12-19 06:56:00,3.60412,3.60552,3.59872,3.60552,4890000.0
2007-12-19 06:58:00,3.59492,3.60402,3.59492,3.60402,2650000.0
2007-12-19 06:59:00,3.60419,3.60513,3.59596,3.60177,3030000.0
2007-12-19 07:00:00,3.60782,3.60782,3.60782,3.60782,380000.0
2007-12-19 07:04:00,3.59958,3.60627,3.59627,3.60045,6760000.0
2007-12-19 07:05:00,3.60317,3.60317,3.59789,3.59789,2260000.0
2007-12-19 07:15:00,3.60752,3.60754,3.59793,3.60222,5270000.0
2007-12-19 07:17:00,3.59833,3.60372,3.59833,3.59997,4140000.0
2007-12-19 07:18:00,3.60265,3.60665,3.60105,3.6043,4150000.0
2007-12-19 07:20:00,3.59777,3.6032,3.59777,3.59984,3030000.0
2007-12-19 07:24:00,3.59812,3.60585,3.59812,3.60061,3400000.0
2007-12-19 07:25:00,3.60427,3.60427,3.60427,3.60427,750000.0
2007-12-19 07:27:00,3.59739,3.60534,3.59497,3.59497,4880000.0
2007-12-19 07:28:00,3.59476,3.6054,3.59476,3.6006,5260000.0
2007-12-19 07:29:00,3.60443,3.60531,3.59619,3.60009,6750000.0
2007-12-19 07:30:00,3.60524,3.60619,3.60039,3.60238,3760000.0
2007-12-19 07:32:00,3.59732,3.60528,3.59615,3.59806,7510000.0
2007-12-19 07:33:00,3.60427,3.60448,3.59977,3.60308,5630000.0
2007-12-19 07:34:00,3.60294,3.60464,3.60048,3.60464,4500000.0
2007-12-19 07:35:00,3.59859,3.60604,3.59859,3.60242,7890000.0
2007-12-19 07:36:00,3.59853,3.60605,3.59641,3.5997,6010000.0
2007-12-19 07:37:00,3.59971,3.60746,3.59486,3.60087,4510000.0
2007-12-19 07:38:00,3.59366,3.60564,3.59366,3.60564,2260000.0
2007-12-19 07:39:00,3.59771,3.6019,3.59252,3.60033,5630000.0
2007-12-19 07:40:00,3.60188,3.60507,3.60092,3.60507,1880000.0
2007-12-19 07:41:00,3.60773,3.60773,3.60609,3.60617,1880000.0
2007-12-19 07:43:00,3.60412,3.60412,3.59472,3.59472,1130000.0
2007-12-19 07:44:00,3.6049,3.6049,3.59484,3.59484,4900000.0
2007-12-19 07:45:00,3.6067,3.6067,3.59254,3.59902,9790000.0
2007-12-19 07:46:00,3.59775,3.60528,3.59594,3.60292,4880000.0
2007-12-19 07:47:00,3.60012,3.60376,3.59345,3.60376,6770000.0
2007-12-19 07:48:00,3.60582,3.60858,3.59712,3.60495,6770000.0
2007-12-19 07:49:00,3.60355,3.60355,3.59733,3.60285,6010000.0
2007-12-19 07:50:00,3.60485,3.60701,3.60111,3.60539,3400000.0
2007-12-19 07:55:00,3.60404,3.6048,3.59772,3.60415,6770000.0
2007-12-19 07:56:00,3.59855,3.60408,3.59826,3.60394,6780000.0
2007-12-19 07:57:00,3.60352,3.60481,3.59748,3.60457,7140000.0
2007-12-19 07:58:00,3.60328,3.606,3.5977,3.60165,5260000.0
2007-12-19 07:59:00,3.60346,3.60661,3.59659,3.60129,6400000.0
2007-12-19 08:00:00,3.60167,3.60739,3.59811,3.60739,4530000.0
2007-12-19 08:01:00,3.60333,3.60431,3.59917,3.60389,4510000.0
2007-12-19 08:02:00,3.59656,3.60209,3.59232,3.6018,4140000.0
2007-12-19 08:03:00,3.60357,3.60656,3.59792,3.60337,5260000.0
2007-12-19 08:04:00,3.60119,3.60151,3.59283,3.59668,6770000.0
2007-12-19 08:06:00,3.59793,3.60332,3.59793,3.59957,3770000.0
2007-12-19 08:08:00,3.59859,3.60302,3.59773,3.59773,3380000.0
2007-12-19 08:09:00,3.60054,3.60304,3.59787,3.60029,5270000.0
2007-12-19 08:10:00,3.59803,3.60332,3.59803,3.60189,3010000.0
2007-12-19 08:11:00,3.60307,3.60326,3.59871,3.60326,3380000.0
2007-12-19 08:14:00,3.6056,3.6088,3.59572,3.59572,15780000.0
2007-12-19 08:15:00,3.60474,3.60474,3.59556,3.59701,6390000.0
2007-12-19 08:16:00,3.60326,3.60626,3.59979,3.604,4510000.0
2007-12-19 08:17:00,3.60223,3.60629,3.59821,3.59843,6780000.0
2007-12-19 08:18:00,3.60285,3.60367,3.59421,3.60365,5260000.0
2007-12-19 08:19:00,3.6049,3.60597,3.5994,3.59975,5650000.0
2007-12-19 08:20:00,3.59757,3.60437,3.5974,3.59793,4880000.0
2007-12-19 08:21:00,3.60631,3.60631,3.60497,3.60497,1130000.0
2007-12-19 08:22:00,3.60125,3.60651,3.59384,3.60195,6020000.0
2007-12-19 08:23:00,3.60098,3.60366,3.5942,3.5942,7130000.0
2007-12-19 08:25:00,3.60573,3.60573,3.60573,3.60573,380000.0
2007-12-19 08:26:00,3.5988,3.60209,3.59681,3.59681,4880000.0
2007-12-19 08:27:00,3.60358,3.60639,3.59641,3.60264,7140000.0
2007-12-19 08:28:00,3.59922,3.60557,3.59922,3.60335,4510000.0
2007-12-19 08:29:00,3.60514,3.60919,3.59901,3.59962,10510000.0
2007-12-19 08:30:00,3.59784,3.60814,3.59784,3.60364,7140000.0
2007-12-19 08:31:00,3.60405,3.60604,3.59996,3.60005,4890000.0
2007-12-19 08:32:00,3.59943,3.60319,3.59525,3.60319,4140000.0
2007-12-19 08:33:00,3.60535,3.60897,3.60025,3.60115,4520000.0
2007-12-19 08:34:00,3.60342,3.60342,3.60342,3.60342,750000.0
2007-12-19 08:35:00,3.59376,3.604,3.59376,3.6028,3770000.0
2007-12-19 08:36:00,3.60402,3.6048,3.59653,3.59933,6770000.0
2007-12-19 08:37:00,3.602,3.60596,3.59627,3.60376,6770000.0
2007-12-19 08:38:00,3.5983,3.60428,3.59517,3.59517,3750000.0
2007-12-19 08:39:00,3.60435,3.60807,3.59708,3.60726,7140000.0
2007-12-19 08:40:00,3.59361,3.60657,3.59361,3.59578,5630000.0
2007-12-19 08:41:00,3.60472,3.60525,3.59666,3.5988,4510000.0
2007-12-19 08:42:00,3.60562,3.6081,3.60346,3.6081,3380000.0
2007-12-19 08:43:00,3.59879,3.60515,3.59589,3.59927,7510000.0
2007-12-19 08:44:00,3.59897,3.60411,3.59477,3.60411,6380000.0
2007-12-19 08:45:00,3.60217,3.60598,3.59575,3.60182,5270000.0
2007-12-19 08:46:00,3.60223,3.60576,3.59896,3.60576,4890000.0
2007-12-19 08:47:00,3.60478,3.60519,3.59443,3.60438,8280000.0
2007-12-19 08:48:00,3.60382,3.60499,3.59548,3.6035,4140000.0
2007-12-19 08:49:00,3.59862,3.6043,3.59805,3.60288,7130000.0
2007-12-19 08:50:00,3.6049,3.60667,3.59958,3.60454,4140000.0
2007-12-19 08:51:00,3.6055,3.60598,3.59469,3.60197,6400000.0
2007-12-19 08:52:00,3.59526,3.60371,3.59526,3.60371,4130000.0
2007-12-19 08:53:00,3.60572,3.60632,3.59477,3.60089,6010000.0
2007-12-19 08:54:00,3.60422,3.60422,3.59628,3.59977,4510000.0
2007-12-19 08:55:00,3.59963,3.60696,3.59886,3.59886,4150000.0
2007-12-19 08:56:00,3.59972,3.60729,3.59941,3.60432,4140000.0
2007-12-19 08:57:00,3.60257,3.60257,3.59542,3.59976,7510000.0
2007-12-19 08:58:00,3.60057,3.60401,3.59439,3.60301,5630000.0
2007-12-19 08:59:00,3.60594,3.60727,3.59724,3.6059,10140000.0
2007-12-19 09:00:00,3.59955,3.60702,3.59877,3.60022,7140000.0
2007-12-19 09:01:00,3.60385,3.60669,3.59505,3.60251,7510000.0
2007-12-19 09:02:00,3.60038,3.60519,3.59618,3.60504,4140000.0
2007-12-19 09:03:00,3.60249,3.60569,3.59769,3.60072,6000000.0
2007-12-19 09:04:00,3.59825,3.60203,3.59222,3.5939,6380000.0
2007-12-19 09:05:00,3.60209,3.60507,3.59886,3.60412,9020000.0
2007-12-19 09:06:00,3.59452,3.60196,3.58949,3.60021,9020000.0
2007-12-19 09:07:00,3.60574,3.60763,3.59773,3.60054,6400000.0
2007-12-19 09:08:00,3.60732,3.60805,3.60059,3.60585,6760000.0
2007-12-19 09:09:00,3.59964,3.60472,3.59406,3.60044,7150000.0
2007-12-19 09:10:00,3.60398,3.60751,3.59652,3.60028,5270000.0
2007-12-19 09:11:00,3.60375,3.60527,3.59983,3.59983,7500000.0
2007-12-19 09:12:00,3.60468,3.6057,3.59556,3.60377,5640000.0
2007-12-19 09:13:00,3.6053,3.60727,3.59736,3.60294,7510000.0
2007-12-19 09:14:00,3.60785,3.60785,3.59675,3.60098,6770000.0
2007-12-19 09:15:00,3.60965,3.60965,3.59772,3.60584,4140000.0
2007-12-19 09:16:00,3.60355,3.60651,3.59964,3.60651,4140000.0
2007-12-19 09:17:00,3.60315,3.60686,3.59657,3.60111,8260000.0
2007-12-19 09:18:00,3.60542,3.60732,3.59864,3.60631,6000000.0
2007-12-19 09:19:00,3.60402,3.60631,3.59928,3.59928,4890000.0
2007-12-19 09:20:00,3.60462,3.60629,3.59319,3.60436,6770000.0
2007-12-19 09:21:00,3.60059,3.60701,3.59821,3.6009,10520000.0
2007-12-19 09:22:00,3.60211,3.60748,3.59564,3.60006,11650000.0
2007-12-19 09:23:00,3.60813,3.60813,3.599,3.60425,5250000.0
2007-12-19 09:24:00,3.6094,3.60955,3.60263,3.6035,9390000.0
2007-12-19 09:25:00,3.61132,3.61211,3.60059,3.60059,4520000.0
2007-12-19 09:26:00,3.60952,3.6104,3.60173,3.60557,7140000.0
2007-12-19 09:27:00,3.60041,3.61012,3.60041,3.60989,5630000.0
2007-12-19 09:28:00,3.61038,3.6107,3.60479,3.60479,5260000.0
2007-12-19 09:29:00,3.60942,3.60983,3.60268,3.60967,4910000.0
2007-12-19 09:30:00,3.61119,3.61119,3.60153,3.61008,6770000.0
2007-12-19 09:31:00,3.60875,3.60944,3.60463,3.60939,4140000.0
2007-12-19 09:32:00,3.61228,3.61228,3.60384,3.60384,4880000.0
2007-12-19 09:33:00,3.60423,3.61021,3.59877,3.60799,8660000.0
2007-12-19 09:34:00,3.60234,3.60962,3.59954,3.60401,6770000.0
2007-12-19 09:35:00,3.6069,3.6079,3.5974,3.6079,16530000.0
2007-12-19 09:36:00,3.60549,3.61173,3.60549,3.60986,4140000.0
2007-12-19 09:37:00,3.60785,3.61164,3.6035,3.61164,5650000.0
2007-12-19 09:38:00,3.60507,3.60991,3.59978,3.6056,10900000.0
2007-12-19 09:39:00,3.60241,3.60826,3.60241,3.60398,5250000.0
2007-12-19 09:40:00,3.60407,3.60851,3.59867,3.60505,6760000.0
2007-12-19 09:41:00,3.60558,3.60708,3.60088,3.60708,3750000.0
2007-12-19 09:42:00,3.60854,3.60854,3.60322,3.60627,4140000.0
2007-12-19 09:43:00,3.60282,3.6082,3.59871,3.59871,8280000.0
2007-12-19 09:44:00,3.60851,3.61039,3.60044,3.60367,7150000.0
2007-12-19 09:45:00,3.61082,3.6115,3.60091,3.60937,10160000.0
2007-12-19 09:46:00,3.60353,3.60961,3.60353,3.60945,4140000.0
2007-12-19 09:47:00,3.60687,3.611,3.60123,3.60962,9410000.0
2007-12-19 09:48:00,3.60429,3.6107,3.60376,3.6107,4140000.0
2007-12-19 09:49:00,3.6107,3.6107,3.59946,3.60888,5260000.0
2007-12-19 09:50:00,3.6097,3.6109,3.60576,3.61016,4510000.0
2007-12-19 09:51:00,3.6105,3.61323,3.60252,3.60556,7140000.0
2007-12-19 09:52:00,3.60131,3.60832,3.60131,3.60416,5260000.0
2007-12-19 09:53:00,3.61001,3.61245,3.60302,3.60539,7880000.0
2007-12-19 09:54:00,3.60862,3.60978,3.60007,3.60807,9400000.0
2007-12-19 09:55:00,3.60234,3.61103,3.60185,3.60656,9030000.0
2007-12-19 09:56:00,3.60031,3.60998,3.60031,3.6083,5630000.0
2007-12-19 09:57:00,3.61001,3.61081,3.5991,3.61081,10150000.0
2007-12-19 09:58:00,3.60447,3.6087,3.60152,3.6087,4880000.0
2007-12-19 09:59:00,3.60583,3.61111,3.59971,3.61111,12790000.0
2007-12-19 10:00:00,3.61045,3.6126,3.59878,3.60916,10530000.0
2007-12-19 10:01:00,3.60829,3.61036,3.60074,3.6084,9770000.0
2007-12-19 10:02:00,3.60504,3.61028,3.59999,3.6044,9390000.0
2007-12-19 10:03:00,3.60492,3.61085,3.59972,3.60767,6020000.0
2007-12-19 10:04:00,3.61028,3.61028,3.59726,3.60451,8640000.0
2007-12-19 10:05:00,3.60698,3.61069,3.60086,3.60878,6760000.0
2007-12-19 10:06:00,3.61009,3.61053,3.60405,3.61053,6010000.0
2007-12-19 10:07:00,3.60968,3.61203,3.60464,3.61123,7130000.0
2007-12-19 10:08:00,3.60754,3.61066,3.60067,3.60283,7140000.0
2007-12-19 10:09:00,3.60846,3.61119,3.60226,3.60226,7880000.0
2007-12-19 10:10:00,3.61038,3.61258,3.60595,3.6112,4140000.0
2007-12-19 10:11:00,3.60681,3.61155,3.60676,3.61155,4880000.0
2007-12-19 10:12:00,3.61052,3.61163,3.60538,3.60798,7140000.0
2007-12-19 10:13:00,3.61281,3.61435,3.60651,3.60742,6010000.0
2007-12-19 10:14:00,3.61203,3.61203,3.59832,3.60337,9010000.0
2007-12-19 10:15:00,3.6079,3.61268,3.60428,3.61191,4140000.0
2007-12-19 10:16:00,3.60784,3.61235,3.60342,3.60759,12790000.0
2007-12-19 10:17:00,3.60854,3.61264,3.60283,3.6035,12390000.0
2007-12-19 10:18:00,3.60712,3.61192,3.60207,3.61192,5270000.0
2007-12-19 10:19:00,3.60112,3.61318,3.60112,3.6087,10520000.0
2007-12-19 10:20:00,3.60854,3.61119,3.60343,3.61119,8640000.0
2007-12-19 10:21:00,3.61308,3.61462,3.602,3.60691,15020000.0
2007-12-19 10:22:00,3.60509,3.60958,3.59866,3.60394,6390000.0
2007-12-19 10:23:00,3.60551,3.61051,3.60137,3.60727,4880000.0
2007-12-19 10:24:00,3.61195,3.61195,3.59924,3.60981,9760000.0
2007-12-19 10:25:00,3.60669,3.61017,3.60092,3.61017,4140000.0
2007-12-19 10:26:00,3.61122,3.61122,3.59828,3.60954,12020000.0
2007-12-19 10:27:00,3.60817,3.61102,3.60658,3.60718,8250000.0
2007-12-19 10:28:00,3.59827,3.61063,3.59172,3.61063,6410000.0
2007-12-19 10:29:00,3.60465,3.61585,3.60465,3.61111,6380000.0
2007-12-19 10:30:00,3.61198,3.61198,3.60131,3.61086,7510000.0
2007-12-19 10:31:00,3.60781,3.60936,3.59497,3.59821,7140000.0
2007-12-19 10:32:00,3.60799,3.61567,3.60799,3.61412,9760000.0
2007-12-19 10:33:00,3.61285,3.61316,3.60715,3.61316,6380000.0
2007-12-19 10:34:00,3.59837,3.60978,3.59837,3.60619,6400000.0
2007-12-19 10:35:00,3.61202,3.61391,3.60554,3.60756,10890000.0
2007-12-19 10:36:00,3.61318,3.61318,3.60529,3.61233,5260000.0
2007-12-19 10:37:00,3.61077,3.61505,3.60494,3.60839,12020000.0
2007-12-19 10:38:00,3.60844,3.61206,3.60031,3.61056,6020000.0
2007-12-19 10:39:00,3.61178,3.6124,3.60275,3.6124,4510000.0
2007-12-19 10:40:00,3.61257,3.61308,3.60404,3.60404,5630000.0
2007-12-19 10:41:00,3.60057,3.6113,3.59875,3.61113,4880000.0
2007-12-19 10:42:00,3.60456,3.61358,3.60456,3.61187,5640000.0
2007-12-19 10:43:00,3.60833,3.61361,3.60694,3.61022,3380000.0
2007-12-19 10:44:00,3.6094,3.6128,3.60386,3.6128,11270000.0
2007-12-19 10:45:00,3.61053,3.61281,3.60376,3.60882,11280000.0
2007-12-19 10:46:00,3.61009,3.61487,3.60845,3.61389,5260000.0
2007-12-19 10:47:00,3.60894,3.61206,3.60597,3.61206,5270000.0
2007-12-19 10:48:00,3.61228,3.61228,3.60147,3.60688,6760000.0
2007-12-19 10:49:00,3.61096,3.61184,3.60318,3.61184,5630000.0
2007-12-19 10:50:00,3.60974,3.61267,3.60118,3.61251,8270000.0
2007-12-19 10:51:00,3.61235,3.61235,3.59927,3.60582,5640000.0
2007-12-19 10:52:00,3.6124,3.61416,3.60786,3.61283,8640000.0
2007-12-19 10:53:00,3.60461,3.61305,3.6035,3.61305,6400000.0
2007-12-19 10:54:00,3.60887,3.6136,3.60784,3.60784,5260000.0
2007-12-19 10:55:00,3.58868,3.60589,3.58868,3.60589,6750000.0
2007-12-19 10:56:00,3.60925,3.61306,3.60455,3.60743,4880000.0
2007-12-19 10:57:00,3.61305,3.61305,3.6023,3.60441,6760000.0
2007-12-19 10:58:00,3.61179,3.61375,3.60399,3.61346,7140000.0
2007-12-19 10:59:00,3.60538,3.61537,3.60538,3.6139,7890000.0
2007-12-19 11:00:00,3.61208,3.6157,3.60591,3.61453,9770000.0
2007-12-19 11:01:00,3.61142,3.61244,3.60754,3.60754,5650000.0
2007-12-19 11:02:00,3.6031,3.61309,3.6031,3.60946,4510000.0
2007-12-19 11:03:00,3.60346,3.61197,3.60242,3.608,6010000.0
2007-12-19 11:04:00,3.60901,3.61156,3.59892,3.61156,4890000.0
2007-12-19 11:05:00,3.61001,3.61269,3.60353,3.60353,6760000.0
2007-12-19 11:06:00,3.60744,3.61363,3.60683,3.61363,5260000.0
2007-12-19 11:07:00,3.61219,3.61412,3.60335,3.60335,7510000.0
2007-12-19 11:08:00,3.61135,3.6121,3.59856,3.6121,6760000.0
2007-12-19 11:09:00,3.61367,3.61367,3.60698,3.61352,4880000.0
2007-12-19 11:10:00,3.61186,3.61364,3.60381,3.61092,8260000.0
2007-12-19 11:11:00,3.61262,3.61265,3.59979,3.59979,5250000.0
2007-12-19 11:12:00,3.60771,3.61326,3.60764,3.60941,6390000.0
2007-12-19 11:13:00,3.61495,3.61511,3.60646,3.60646,6400000.0
2007-12-19 11:14:00,3.6101,3.61375,3.60388,3.61041,6020000.0
2007-12-19 11:15:00,3.61528,3.61528,3.60505,3.60937,6000000.0
2007-12-19 11:16:00,3.6125,3.61341,3.60677,3.60827,5250000.0
2007-12-19 11:17:00,3.61317,3.61317,3.60249,3.60887,5260000.0
2007-12-19 11:18:00,3.61344,3.61344,3.60319,3.60763,6020000.0
2007-12-19 11:19:00,3.61139,3.61539,3.60508,3.6094,6000000.0
2007-12-19 11:20:00,3.61279,3.61279,3.60208,3.60826,7130000.0
2007-12-19 11:21:00,3.61349,3.61349,3.60008,3.60712,11640000.0
2007-12-19 11:22:00,3.60669,3.61148,3.60602,3.60795,5270000.0
2007-12-19 11:23:00,3.60303,3.6122,3.60303,3.6122,6400000.0
2007-12-19 11:24:00,3.60078,3.60975,3.59191,3.60938,13150000.0
2007-12-19 11:25:00,3.61379,3.61379,3.60109,3.61035,5260000.0
2007-12-19 11:26:00,3.61172,3.61172,3.60408,3.60942,6380000.0
2007-12-19 11:27:00,3.60951,3.61192,3.60366,3.61192,6010000.0
2007-12-19 11:28:00,3.60801,3.61327,3.60542,3.6119,10160000.0
2007-12-19 11:29:00,3.6093,3.61319,3.60577,3.61319,5280000.0
2007-12-19 11:30:00,3.60844,3.61293,3.6041,3.61293,5260000.0
2007-12-19 11:31:00,3.61153,3.61327,3.60462,3.61327,6770000.0
2007-12-19 11:32:00,3.61088,3.61198,3.59967,3.60642,12020000.0
2007-12-19 11:33:00,3.61023,3.61272,3.60272,3.61272,5260000.0
2007-12-19 11:34:00,3.61326,3.61326,3.60549,3.61093,4880000.0
2007-12-19 11:35:00,3.61237,3.61404,3.60541,3.60918,7140000.0
2007-12-19 11:36:00,3.61219,3.61219,3.60993,3.61199,6390000.0
2007-12-19 11:37:00,3.61134,3.61152,3.60218,3.6105,4510000.0
2007-12-19 11:38:00,3.60866,3.61249,3.6054,3.61249,5640000.0
2007-12-19 11:39:00,3.6096,3.61009,3.6003,3.60646,6390000.0
2007-12-19 11:40:00,3.61036,3.61067,3.6043,3.61067,4890000.0
2007-12-19 11:41:00,3.60512,3.61244,3.60199,3.61176,8650000.0
2007-12-19 11:42:00,3.61005,3.61165,3.60447,3.60828,3770000.0
2007-12-19 11:43:00,3.61185,3.61185,3.60312,3.6102,6390000.0
2007-12-19 11:44:00,3.60477,3.61076,3.60477,3.61044,4510000.0
2007-12-19 11:45:00,3.61112,3.61345,3.60112,3.61304,4880000.0
2007-12-19 11:46:00,3.6077,3.60958,3.59692,3.60958,6010000.0
2007-12-19 11:47:00,3.6121,3.61227,3.60549,3.60549,7890000.0
2007-12-19 11:48:00,3.6111,3.61224,3.60606,3.61224,6400000.0
2007-12-19 11:49:00,3.61289,3.61289,3.6019,3.61259,12020000.0
2007-12-19 11:50:00,3.61242,3.61248,3.60595,3.60771,8260000.0
2007-12-19 11:51:00,3.61103,3.6118,3.60164,3.60787,7130000.0
2007-12-19 11:52:00,3.61202,3.61202,3.60531,3.61131,4510000.0
2007-12-19 11:53:00,3.608,3.61209,3.60189,3.61154,9390000.0
2007-12-19 11:54:00,3.60938,3.61195,3.60699,3.60724,5270000.0
2007-12-19 11:55:00,3.61151,3.61325,3.60341,3.60914,4900000.0
2007-12-19 11:56:00,3.60867,3.61208,3.60738,3.60747,6380000.0
2007-12-19 11:57:00,3.60969,3.61302,3.60806,3.60806,5260000.0
2007-12-19 11:58:00,3.60872,3.61345,3.60085,3.6094,8650000.0
2007-12-19 11:59:00,3.61145,3.61337,3.60676,3.61337,5260000.0
2007-12-19 12:00:00,3.61283,3.61283,3.60486,3.60934,10520000.0
2007-12-19 12:01:00,3.61333,3.61333,3.60902,3.61103,7510000.0
2007-12-19 12:02:00,3.61395,3.61395,3.60737,3.60959,5260000.0
2007-12-19 12:03:00,3.61334,3.61359,3.6105,3.61302,5260000.0
2007-12-19 12:04:00,3.6117,3.61313,3.60616,3.61231,4880000.0
2007-12-19 12:05:00,3.60811,3.61027,3.60271,3.607,8250000.0
2007-12-19 12:06:00,3.60328,3.61486,3.60328,3.60933,7140000.0
2007-12-19 12:07:00,3.61171,3.61171,3.60393,3.60727,6010000.0
2007-12-19 12:08:00,3.60503,3.6074,3.60155,3.60316,7510000.0
2007-12-19 12:09:00,3.61069,3.61069,3.60321,3.60982,7130000.0
2007-12-19 12:10:00,3.60734,3.61334,3.60355,3.60695,4140000.0
2007-12-19 12:11:00,3.60572,3.6108,3.60393,3.6076,6020000.0
2007-12-19 12:12:00,3.60322,3.61049,3.60085,3.60085,6020000.0
2007-12-19 12:13:00,3.60848,3.60971,3.59831,3.60971,4890000.0
2007-12-19 12:14:00,3.61048,3.61048,3.5995,3.60677,4510000.0
2007-12-19 12:15:00,3.61254,3.61254,3.60151,3.60943,7520000.0
2007-12-19 12:16:00,3.60962,3.60962,3.6016,3.6016,4510000.0
2007-12-19 12:17:00,3.60432,3.61063,3.60432,3.60547,6000000.0
2007-12-19 12:18:00,3.61185,3.61242,3.60051,3.60809,8270000.0
2007-12-19 12:19:00,3.60934,3.60991,3.59659,3.60991,7500000.0
2007-12-19 12:20:00,3.60992,3.61273,3.60554,3.61273,5630000.0
2007-12-19 12:21:00,3.61163,3.61163,3.60237,3.60668,6020000.0
2007-12-19 12:22:00,3.60226,3.61211,3.60226,3.60762,5260000.0
2007-12-19 12:23:00,3.60777,3.61388,3.60237,3.61195,6390000.0
2007-12-19 12:24:00,3.60568,3.61198,3.60568,3.60685,7130000.0
2007-12-19 12:25:00,3.60829,3.61055,3.60442,3.6083,7880000.0
2007-12-19 12:26:00,3.61179,3.61232,3.60499,3.61232,4880000.0
2007-12-19 12:27:00,3.61123,3.61123,3.60256,3.60983,4140000.0
2007-12-19 12:28:00,3.60482,3.61182,3.60209,3.60865,7140000.0
2007-12-19 12:29:00,3.60707,3.61217,3.60706,3.61217,8650000.0
2007-12-19 12:30:00,3.60255,3.6113,3.60203,3.60787,5260000.0
2007-12-19 12:31:00,3.60904,3.61124,3.60661,3.60776,4140000.0
2007-12-19 12:32:00,3.60692,3.61076,3.59841,3.60557,9770000.0
2007-12-19 12:33:00,3.6109,3.61459,3.60331,3.61342,6020000.0
2007-12-19 12:34:00,3.60656,3.6117,3.60564,3.6117,4510000.0
2007-12-19 12:35:00,3.60982,3.61025,3.59974,3.60658,6020000.0
2007-12-19 12:36:00,3.61222,3.61222,3.60107,3.60703,7140000.0
2007-12-19 12:37:00,3.61168,3.61168,3.60503,3.60777,5260000.0
2007-12-19 12:38:00,3.60688,3.60968,3.59974,3.60358,8270000.0
2007-12-19 12:39:00,3.60765,3.61163,3.60287,3.60997,4520000.0
2007-12-19 12:40:00,3.60271,3.6114,3.60271,3.60583,4880000.0
2007-12-19 12:41:00,3.6124,3.61264,3.60291,3.61181,6770000.0
2007-12-19 12:42:00,3.61202,3.61202,3.60195,3.60952,7910000.0
2007-12-19 12:43:00,3.61178,3.61178,3.60139,3.60602,4890000.0
2007-12-19 12:44:00,3.60452,3.6091,3.6037,3.6037,4510000.0
2007-12-19 12:45:00,3.60924,3.61041,3.59721,3.61041,12050000.0
2007-12-19 12:46:00,3.60497,3.61195,3.60321,3.61195,4140000.0
2007-12-19 12:47:00,3.61172,3.61172,3.60577,3.60577,5260000.0
2007-12-19 12:48:00,3.60681,3.61026,3.59761,3.59761,4890000.0
2007-12-19 12:49:00,3.61164,3.61199,3.6014,3.61138,7510000.0
2007-12-19 12:50:00,3.60801,3.61212,3.60037,3.60914,6390000.0
2007-12-19 12:51:00,3.60313,3.60812,3.60313,3.60709,4520000.0
2007-12-19 12:52:00,3.61064,3.61142,3.60269,3.60269,5270000.0
2007-12-19 12:53:00,3.61087,3.61087,3.60015,3.60479,8260000.0
2007-12-19 12:54:00,3.6098,3.61403,3.60437,3.60645,5260000.0
2007-12-19 12:55:00,3.61036,3.61193,3.60096,3.61166,9400000.0
2007-12-19 12:56:00,3.6015,3.60852,3.59912,3.60852,6380000.0
2007-12-19 12:57:00,3.61089,3.61242,3.60235,3.60587,8260000.0
2007-12-19 12:58:00,3.60988,3.61015,3.60242,3.60921,7520000.0
2007-12-19 12:59:00,3.60578,3.60963,3.60275,3.60926,10140000.0
2007-12-19 13:00:00,3.60055,3.60941,3.5985,3.60732,12030000.0
2007-12-19 13:01:00,3.59952,3.60802,3.5933,3.59813,4890000.0
2007-12-19 13:02:00,3.61107,3.61107,3.59606,3.60236,6390000.0
2007-12-19 13:03:00,3.59922,3.60742,3.59819,3.5988,4900000.0
2007-12-19 13:04:00,3.60831,3.6129,3.60308,3.61032,6760000.0
2007-12-19 13:05:00,3.60975,3.61005,3.59968,3.60379,6380000.0
2007-12-19 13:06:00,3.60448,3.611,3.60448,3.60651,6390000.0
2007-12-19 13:07:00,3.60096,3.6113,3.60096,3.6113,4520000.0
2007-12-19 13:08:00,3.60445,3.60891,3.60207,3.60207,5630000.0
2007-12-19 13:09:00,3.60761,3.60943,3.6006,3.60302,9020000.0
2007-12-19 13:10:00,3.60677,3.60807,3.60024,3.60665,5650000.0
2007-12-19 13:11:00,3.604,3.60568,3.5978,3.60509,6000000.0
2007-12-19 13:12:00,3.60488,3.60688,3.59584,3.60012,6400000.0
2007-12-19 13:13:00,3.60298,3.60788,3.59567,3.6033,6010000.0
2007-12-19 13:14:00,3.60702,3.60733,3.59416,3.60588,8250000.0
2007-12-19 13:15:00,3.60562,3.60781,3.59867,3.60758,9390000.0
2007-12-19 13:16:00,3.60699,3.60699,3.6001,3.60625,6770000.0
2007-12-19 13:17:00,3.60474,3.60844,3.59723,3.60659,7880000.0
2007-12-19 13:18:00,3.60728,3.60807,3.59746,3.60152,4140000.0
2007-12-19 13:19:00,3.60831,3.60831,3.60248,3.60391,4880000.0
2007-12-19 13:20:00,3.60758,3.60965,3.60222,3.60222,4890000.0
2007-12-19 13:21:00,3.60929,3.61072,3.6035,3.60957,6390000.0
2007-12-19 13:22:00,3.60443,3.61064,3.60443,3.60701,4510000.0
2007-12-19 13:23:00,3.60864,3.60929,3.5994,3.60929,6390000.0
2007-12-19 13:24:00,3.60891,3.60891,3.59877,3.6084,5630000.0
2007-12-19 13:25:00,3.60858,3.60858,3.60027,3.60027,4140000.0
2007-12-19 13:26:00,3.60539,3.60868,3.60153,3.60153,6030000.0
2007-12-19 13:27:00,3.60963,3.60963,3.59892,3.60037,8630000.0
2007-12-19 13:28:00,3.60271,3.60863,3.60014,3.60727,6760000.0
2007-12-19 13:29:00,3.60988,3.60988,3.60015,3.60979,8270000.0
2007-12-19 13:30:00,3.61124,3.61124,3.60225,3.60634,3770000.0
2007-12-19 13:31:00,3.60674,3.60991,3.60086,3.60098,6400000.0
2007-12-19 13:32:00,3.61087,3.61087,3.60169,3.60743,6380000.0
2007-12-19 13:33:00,3.60416,3.60915,3.60164,3.60164,5260000.0
2007-12-19 13:34:00,3.60557,3.60966,3.60122,3.60833,10530000.0
2007-12-19 13:35:00,3.60893,3.61235,3.59814,3.60631,9760000.0
2007-12-19 13:36:00,3.602,3.61017,3.602,3.6022,7150000.0
2007-12-19 13:37:00,3.60733,3.61095,3.60113,3.60778,6770000.0
2007-12-19 13:38:00,3.61049,3.61049,3.60321,3.60531,6760000.0
2007-12-19 13:39:00,3.60081,3.60973,3.60081,3.60241,3400000.0
2007-12-19 13:40:00,3.60412,3.61172,3.60278,3.61172,4890000.0
2007-12-19 13:41:00,3.60835,3.61081,3.60268,3.6076,4900000.0
2007-12-19 13:42:00,3.61147,3.61147,3.60257,3.61075,6380000.0
2007-12-19 13:43:00,3.61067,3.612,3.60094,3.612,6760000.0
2007-12-19 13:44:00,3.60868,3.61329,3.60654,3.61081,9390000.0
2007-12-19 13:45:00,3.60967,3.61105,3.60036,3.61105,4510000.0
2007-12-19 13:46:00,3.61018,3.61325,3.60289,3.6082,6020000.0
2007-12-19 13:47:00,3.61113,3.61228,3.60206,3.60698,7500000.0
2007-12-19 13:48:00,3.60828,3.61135,3.60095,3.61135,7890000.0
2007-12-19 13:49:00,3.60661,3.61003,3.59724,3.61003,7880000.0
2007-12-19 13:50:00,3.6073,3.61303,3.60497,3.60675,5630000.0
2007-12-19 13:51:00,3.61093,3.61093,3.60165,3.60229,4890000.0
2007-12-19 13:52:00,3.61041,3.61065,3.59803,3.61065,6760000.0
2007-12-19 13:53:00,3.60656,3.60946,3.59872,3.60906,9030000.0
2007-12-19 13:54:00,3.61156,3.61156,3.60136,3.60669,4890000.0
2007-12-19 13:55:00,3.6016,3.61044,3.6016,3.61016,4140000.0
2007-12-19 13:56:00,3.60839,3.61035,3.59872,3.60934,12020000.0
2007-12-19 13:57:00,3.60623,3.61005,3.59655,3.60535,6760000.0
2007-12-19 13:58:00,3.61063,3.61063,3.59857,3.60573,4510000.0
2007-12-19 13:59:00,3.6058,3.61065,3.59854,3.60964,10900000.0
2007-12-19 14:00:00,3.60703,3.60962,3.60319,3.60542,6770000.0
2007-12-19 14:01:00,3.6097,3.61038,3.60112,3.6044,4890000.0
2007-12-19 14:02:00,3.60578,3.61058,3.60125,3.60659,6010000.0
2007-12-19 14:03:00,3.6103,3.61048,3.60143,3.61048,5250000.0
2007-12-19 14:04:00,3.61188,3.61363,3.60658,3.61152,6390000.0
2007-12-19 14:05:00,3.60207,3.61163,3.60004,3.61096,13900000.0
2007-12-19 14:06:00,3.6032,3.60929,3.5982,3.60598,9020000.0
2007-12-19 14:07:00,3.60389,3.61272,3.60335,3.60335,6010000.0
2007-12-19 14:08:00,3.60563,3.61119,3.60092,3.61119,4510000.0
2007-12-19 14:09:00,3.61024,3.61024,3.59779,3.6091,7880000.0
2007-12-19 14:10:00,3.60944,3.6107,3.60521,3.60521,5260000.0
2007-12-19 14:11:00,3.61188,3.61434,3.60121,3.60704,6760000.0
2007-12-19 14:12:00,3.60829,3.61149,3.605,3.61103,4520000.0
2007-12-19 14:13:00,3.61337,3.61337,3.60331,3.60569,9030000.0
2007-12-19 14:14:00,3.60558,3.61113,3.60434,3.61066,6770000.0
2007-12-19 14:15:00,3.60688,3.61226,3.60177,3.60941,9760000.0
2007-12-19 14:16:00,3.61125,3.61235,3.60271,3.60704,4530000.0
2007-12-19 14:17:00,3.61156,3.61296,3.6024,3.60962,5640000.0
2007-12-19 14:18:00,3.60254,3.61212,3.60254,3.60913,4530000.0
2007-12-19 14:19:00,3.61066,3.61066,3.59855,3.5987,6390000.0
2007-12-19 14:20:00,3.60637,3.61077,3.60577,3.61077,5250000.0
2007-12-19 14:21:00,3.60515,3.61189,3.60515,3.61189,4880000.0
2007-12-19 14:22:00,3.61255,3.61255,3.59854,3.61093,6390000.0
2007-12-19 14:23:00,3.61184,3.61184,3.60194,3.60643,6390000.0
2007-12-19 14:24:00,3.60849,3.6124,3.60413,3.61194,6010000.0
2007-12-19 14:25:00,3.60732,3.61181,3.60324,3.61066,6770000.0
2007-12-19 14:26:00,3.60339,3.6111,3.60006,3.60658,10900000.0
2007-12-19 14:27:00,3.6092,3.61236,3.60736,3.61236,6000000.0
2007-12-19 14:28:00,3.61118,3.61118,3.60594,3.60606,5250000.0
2007-12-19 14:29:00,3.6105,3.61114,3.60376,3.60491,7140000.0
2007-12-19 14:30:00,3.61088,3.61088,3.60372,3.61055,4510000.0
2007-12-19 14:31:00,3.61008,3.61054,3.60432,3.60802,6770000.0
2007-12-19 14:32:00,3.60839,3.6137,3.60777,3.61211,6010000.0
2007-12-19 14:33:00,3.61084,3.6112,3.60387,3.61071,5270000.0
2007-12-19 14:34:00,3.61176,3.61176,3.6017,3.61087,6380000.0
2007-12-19 14:35:00,3.61216,3.61216,3.60052,3.60432,3400000.0
2007-12-19 14:36:00,3.60876,3.61102,3.60291,3.60621,6760000.0
2007-12-19 14:37:00,3.60809,3.61213,3.60369,3.61213,6010000.0
2007-12-19 14:38:00,3.61091,3.61163,3.60099,3.60986,7140000.0
2007-12-19 14:39:00,3.60625,3.60887,3.60197,3.60845,5630000.0
2007-12-19 14:40:00,3.61229,3.61229,3.60329,3.61093,7510000.0
2007-12-19 14:41:00,3.61159,3.61159,3.59976,3.60948,6020000.0
2007-12-19 14:42:00,3.61125,3.61237,3.60439,3.61077,6010000.0
2007-12-19 14:43:00,3.60838,3.61206,3.60276,3.60704,6010000.0
2007-12-19 14:44:00,3.6059,3.61131,3.60559,3.60624,7510000.0
2007-12-19 14:45:00,3.6122,3.61444,3.60356,3.60874,8280000.0
2007-12-19 14:46:00,3.61253,3.61589,3.60378,3.61148,7130000.0
2007-12-19 14:47:00,3.60736,3.61167,3.60225,3.6108,7510000.0
2007-12-19 14:48:00,3.61079,3.61283,3.60285,3.61269,3770000.0
2007-12-19 14:49:00,3.61059,3.61095,3.60551,3.60629,4890000.0
2007-12-19 14:50:00,3.6109,3.6109,3.59548,3.60104,12040000.0
2007-12-19 14:51:00,3.60819,3.609,3.60056,3.60856,5260000.0
2007-12-19 14:52:00,3.60476,3.61097,3.60476,3.60579,4140000.0
2007-12-19 14:53:00,3.6103,3.6103,3.60084,3.60767,6010000.0
2007-12-19 14:54:00,3.60858,3.60858,3.59577,3.60433,3780000.0
2007-12-19 14:55:00,3.60729,3.60973,3.60142,3.60731,5260000.0
2007-12-19 14:56:00,3.61033,3.61033,3.59894,3.60344,7150000.0
2007-12-19 14:57:00,3.60877,3.61006,3.59978,3.60557,4890000.0
2007-12-19 14:58:00,3.61073,3.61073,3.59879,3.6074,7520000.0
2007-12-19 14:59:00,3.61116,3.61192,3.60529,3.61049,8260000.0
2007-12-19 15:00:00,3.60893,3.61001,3.59661,3.61001,5260000.0
2007-12-19 15:01:00,3.6015,3.60921,3.6015,3.60651,7150000.0
2007-12-19 15:02:00,3.61073,3.61288,3.60192,3.60273,10880000.0
2007-12-19 15:03:00,3.60684,3.60792,3.60208,3.60208,4900000.0
2007-12-19 15:04:00,3.60976,3.60976,3.60281,3.60318,5250000.0
2007-12-19 15:05:00,3.61128,3.61128,3.60086,3.60957,5270000.0
2007-12-19 15:06:00,3.60727,3.61068,3.59959,3.61068,5270000.0
2007-12-19 15:07:00,3.60742,3.61141,3.60536,3.61117,5260000.0
2007-12-19 15:08:00,3.61007,3.61007,3.60194,3.6064,4900000.0
2007-12-19 15:09:00,3.60338,3.6107,3.59981,3.6107,4880000.0
2007-12-19 15:10:00,3.6012,3.60929,3.59872,3.60397,4510000.0
2007-12-19 15:11:00,3.60511,3.61341,3.60149,3.60149,5630000.0
2007-12-19 15:12:00,3.60613,3.61166,3.60547,3.60754,4140000.0
2007-12-19 15:13:00,3.60883,3.61043,3.59748,3.60947,5260000.0
2007-12-19 15:14:00,3.60318,3.60945,3.59993,3.60945,6000000.0
2007-12-19 15:15:00,3.60949,3.6108,3.60275,3.6062,4510000.0
2007-12-19 15:16:00,3.60595,3.61174,3.60595,3.60981,5640000.0
2007-12-19 15:17:00,3.61,3.61,3.60108,3.60421,7900000.0
2007-12-19 15:18:00,3.60913,3.61214,3.60185,3.60695,6380000.0
2007-12-19 15:19:00,3.60601,3.61024,3.60118,3.60118,5630000.0
2007-12-19 15:20:00,3.60865,3.61017,3.5993,3.60012,7140000.0
2007-12-19 15:21:00,3.60577,3.60617,3.60123,3.60209,4890000.0
2007-12-19 15:22:00,3.60731,3.61048,3.5989,3.61012,7510000.0
2007-12-19 15:23:00,3.6067,3.61009,3.59756,3.61009,4520000.0
2007-12-19 15:24:00,3.61002,3.61168,3.60484,3.60688,5260000.0
2007-12-19 15:25:00,3.61,3.61172,3.60323,3.60642,4140000.0
2007-12-19 15:26:00,3.61033,3.61033,3.59727,3.60596,4890000.0
2007-12-19 15:27:00,3.60625,3.60731,3.59868,3.59868,6760000.0
2007-12-19 15:28:00,3.61011,3.61014,3.60493,3.60554,5640000.0
2007-12-19 15:29:00,3.60953,3.60953,3.59648,3.60935,17660000.0
2007-12-19 15:30:00,3.60951,3.60951,3.6019,3.6094,6390000.0
2007-12-19 15:31:00,3.61101,3.61193,3.60225,3.61013,5260000.0
2007-12-19 15:32:00,3.61106,3.61131,3.60239,3.61131,5630000.0
2007-12-19 15:33:00,3.60164,3.61038,3.59988,3.6063,8270000.0
2007-12-19 15:34:00,3.60614,3.60897,3.59845,3.59956,9400000.0
2007-12-19 15:35:00,3.61045,3.61259,3.60118,3.60118,7140000.0
2007-12-19 15:36:00,3.60409,3.61108,3.60074,3.60642,5630000.0
2007-12-19 15:37:00,3.61024,3.61024,3.60117,3.60117,6010000.0
2007-12-19 15:38:00,3.61077,3.61108,3.60588,3.61108,7130000.0
2007-12-19 15:39:00,3.6075,3.60977,3.60382,3.60973,5630000.0
2007-12-19 15:40:00,3.60593,3.61043,3.6021,3.6075,4510000.0
2007-12-19 15:41:00,3.61008,3.61008,3.60452,3.60872,6010000.0
2007-12-19 15:42:00,3.60505,3.61228,3.60505,3.60851,4880000.0
2007-12-19 15:43:00,3.60566,3.60995,3.60341,3.60384,4880000.0
2007-12-19 15:44:00,3.61071,3.61087,3.60465,3.61087,10140000.0
2007-12-19 15:45:00,3.60712,3.61189,3.60169,3.60915,6760000.0
2007-12-19 15:46:00,3.60584,3.61066,3.60452,3.60869,5630000.0
2007-12-19 15:47:00,3.60175,3.61058,3.60175,3.61018,7140000.0
2007-12-19 15:48:00,3.59824,3.61078,3.59824,3.61078,5250000.0
2007-12-19 15:49:00,3.60582,3.60965,3.60582,3.60629,3770000.0
2007-12-19 15:50:00,3.60575,3.61063,3.60299,3.61063,4890000.0
2007-12-19 15:51:00,3.60882,3.61062,3.60084,3.60593,4880000.0
2007-12-19 15:52:00,3.60308,3.60816,3.59959,3.59959,5630000.0
2007-12-19 15:53:00,3.60135,3.60906,3.60022,3.60454,5250000.0
2007-12-19 15:54:00,3.6052,3.61044,3.60379,3.61044,6000000.0
2007-12-19 15:55:00,3.6088,3.61054,3.60384,3.61054,4900000.0
2007-12-19 15:56:00,3.60981,3.6099,3.60371,3.60425,4880000.0
2007-12-19 15:57:00,3.61089,3.61207,3.60034,3.61036,7880000.0
2007-12-19 15:58:00,3.60716,3.60961,3.60081,3.60544,7140000.0
2007-12-19 15:59:00,3.61029,3.61029,3.6037,3.60527,4880000.0
2007-12-19 16:00:00,3.60992,3.60992,3.60179,3.60726,7890000.0
2007-12-19 16:01:00,3.60471,3.61089,3.60229,3.60578,5270000.0
2007-12-19 16:02:00,3.60685,3.61009,3.60095,3.6013,4900000.0
2007-12-19 16:03:00,3.60558,3.61098,3.60484,3.60655,4140000.0
2007-12-19 16:04:00,3.60434,3.60879,3.60179,3.60587,4890000.0
2007-12-19 16:05:00,3.60646,3.61286,3.60525,3.611,6390000.0
2007-12-19 16:06:00,3.60199,3.61078,3.60199,3.60632,7140000.0
2007-12-19 16:07:00,3.61056,3.6116,3.6032,3.61076,5250000.0
2007-12-19 16:08:00,3.60738,3.61134,3.6046,3.61134,5260000.0
2007-12-19 16:09:00,3.60788,3.61236,3.60302,3.61236,6010000.0
2007-12-19 16:10:00,3.60341,3.6092,3.59962,3.60515,7890000.0
2007-12-19 16:11:00,3.60655,3.61114,3.60179,3.61028,6390000.0
2007-12-19 16:12:00,3.61203,3.61203,3.60467,3.60467,4890000.0
2007-12-19 16:13:00,3.61077,3.61097,3.60051,3.60555,6770000.0
2007-12-19 16:14:00,3.61107,3.61107,3.60493,3.60493,4140000.0
2007-12-19 16:15:00,3.60614,3.61392,3.60614,3.60849,5260000.0
2007-12-19 16:16:00,3.60875,3.61096,3.60455,3.60724,7890000.0
2007-12-19 16:17:00,3.6066,3.61132,3.6066,3.61019,5250000.0
2007-12-19 16:18:00,3.61076,3.61136,3.60536,3.61136,6010000.0
2007-12-19 16:19:00,3.60207,3.61045,3.60207,3.60595,5250000.0
2007-12-19 16:20:00,3.61124,3.61124,3.60504,3.60677,4510000.0
2007-12-19 16:21:00,3.61131,3.61131,3.60094,3.60773,4890000.0
2007-12-19 16:22:00,3.61202,3.61202,3.60515,3.61183,7130000.0
2007-12-19 16:23:00,3.61091,3.61091,3.59902,3.60979,8640000.0
2007-12-19 16:24:00,3.61009,3.61189,3.60507,3.61011,5270000.0
2007-12-19 16:25:00,3.60824,3.61201,3.60381,3.6104,3400000.0
2007-12-19 16:26:00,3.61167,3.61227,3.60258,3.61227,5640000.0
2007-12-19 16:27:00,3.60768,3.614,3.60247,3.6124,6770000.0
2007-12-19 16:28:00,3.61149,3.61149,3.59984,3.59984,4890000.0
2007-12-19 16:29:00,3.6049,3.61425,3.6049,3.6131,6010000.0
2007-12-19 16:30:00,3.60852,3.61125,3.60147,3.60147,10160000.0
2007-12-19 16:31:00,3.61117,3.61117,3.60205,3.60576,6760000.0
2007-12-19 16:32:00,3.6121,3.6128,3.60568,3.61157,6390000.0
2007-12-19 16:33:00,3.61047,3.61139,3.60344,3.60411,4880000.0
2007-12-19 16:34:00,3.61206,3.61309,3.60493,3.60649,6380000.0
2007-12-19 16:35:00,3.60359,3.61185,3.60359,3.60799,4510000.0
2007-12-19 16:36:00,3.60786,3.61266,3.6055,3.61142,4880000.0
2007-12-19 16:37:00,3.61325,3.61325,3.6091,3.61187,7510000.0
2007-12-19 16:38:00,3.60825,3.61048,3.60142,3.60705,7880000.0
2007-12-19 16:39:00,3.61266,3.61266,3.60242,3.60242,5250000.0
2007-12-19 16:40:00,3.61251,3.61251,3.60552,3.60719,4880000.0
2007-12-19 16:41:00,3.61133,3.61244,3.60122,3.61132,4140000.0
2007-12-19 16:42:00,3.60645,3.61339,3.60451,3.61191,4510000.0
2007-12-19 16:43:00,3.60663,3.61236,3.60107,3.60637,6000000.0
2007-12-19 16:44:00,3.61217,3.61217,3.60558,3.60737,5630000.0
2007-12-19 16:45:00,3.6113,3.6113,3.59676,3.60911,10900000.0
2007-12-19 16:46:00,3.61289,3.61289,3.60699,3.6095,4890000.0
2007-12-19 16:47:00,3.6123,3.6123,3.60121,3.61192,6770000.0
2007-12-19 16:48:00,3.61304,3.61304,3.60136,3.61262,7140000.0
2007-12-19 16:49:00,3.61035,3.61262,3.60237,3.60712,6020000.0
2007-12-19 16:50:00,3.6086,3.61263,3.60117,3.61195,5260000.0
2007-12-19 16:51:00,3.61229,3.61289,3.60013,3.61058,6020000.0
2007-12-19 16:52:00,3.60642,3.6126,3.60364,3.60364,5260000.0
2007-12-19 16:53:00,3.61271,3.61271,3.59948,3.60908,6390000.0
2007-12-19 16:54:00,3.613,3.613,3.60117,3.60737,6020000.0
2007-12-19 16:55:00,3.60692,3.6104,3.60241,3.60759,4510000.0
2007-12-19 16:56:00,3.60755,3.61201,3.60417,3.60705,7130000.0
2007-12-19 16:57:00,3.60152,3.61326,3.60152,3.60355,6760000.0
2007-12-19 16:58:00,3.61243,3.61316,3.60859,3.61284,4520000.0
2007-12-19 16:59:00,3.60351,3.6132,3.60137,3.60806,13900000.0
2007-12-19 17:00:00,3.61309,3.61309,3.6016,3.61166,6010000.0
2007-12-19 17:01:00,3.61148,3.61148,3.6061,3.61085,4510000.0
2007-12-19 17:02:00,3.61186,3.61388,3.60719,3.60845,5640000.0
2007-12-19 17:03:00,3.60675,3.61303,3.6037,3.6073,7140000.0
2007-12-19 17:04:00,3.61242,3.61401,3.60877,3.61175,6770000.0
2007-12-19 17:05:00,3.6127,3.61286,3.60293,3.60933,4890000.0
2007-12-19 17:06:00,3.61115,3.61289,3.60134,3.60388,5640000.0
2007-12-19 17:07:00,3.61181,3.61214,3.60608,3.61201,6000000.0
2007-12-19 17:08:00,3.61098,3.61225,3.59968,3.60722,5260000.0
2007-12-19 17:09:00,3.61211,3.61373,3.60766,3.61328,8250000.0
2007-12-19 17:10:00,3.60405,3.61048,3.60378,3.60671,7890000.0
2007-12-19 17:11:00,3.60745,3.61306,3.60299,3.61306,7510000.0
2007-12-19 17:12:00,3.61118,3.61136,3.60742,3.60774,4140000.0
2007-12-19 17:13:00,3.60847,3.61168,3.60285,3.61168,4510000.0
2007-12-19 17:14:00,3.61239,3.61239,3.60402,3.61134,5640000.0
2007-12-19 17:15:00,3.60977,3.61257,3.60724,3.60885,6380000.0
2007-12-19 17:16:00,3.60784,3.61502,3.6067,3.61012,7130000.0
2007-12-19 17:17:00,3.60544,3.61205,3.60153,3.60352,6010000.0
2007-12-19 17:18:00,3.61244,3.61244,3.60089,3.6082,5260000.0
2007-12-19 17:19:00,3.61133,3.61223,3.601,3.61223,4530000.0
2007-12-19 17:20:00,3.60785,3.61228,3.60485,3.60485,3400000.0
2007-12-19 17:21:00,3.60653,3.61118,3.60514,3.60848,5640000.0
2007-12-19 17:22:00,3.6129,3.6129,3.60457,3.6122,8250000.0
2007-12-19 17:23:00,3.60612,3.61336,3.60612,3.60947,6010000.0
2007-12-19 17:24:00,3.60656,3.61286,3.6055,3.60854,5630000.0
2007-12-19 17:25:00,3.59966,3.6102,3.59966,3.6102,8250000.0
2007-12-19 17:26:00,3.6116,3.61202,3.60286,3.60837,4890000.0
2007-12-19 17:27:00,3.61096,3.61096,3.59779,3.60977,4890000.0
2007-12-19 17:28:00,3.60548,3.61,3.59486,3.61,7540000.0
2007-12-19 17:29:00,3.61137,3.61256,3.605,3.61256,6400000.0
2007-12-19 17:30:00,3.61149,3.61391,3.60346,3.60858,15420000.0
2007-12-19 17:31:00,3.60738,3.61296,3.60576,3.60805,5250000.0
2007-12-19 17:32:00,3.61163,3.61163,3.6032,3.61162,5260000.0
2007-12-19 17:33:00,3.60542,3.6107,3.60081,3.6096,6770000.0
2007-12-19 17:34:00,3.60314,3.60727,3.60123,3.6028,4520000.0
2007-12-19 17:35:00,3.61025,3.61025,3.59986,3.6101,7510000.0
2007-12-19 17:36:00,3.60759,3.6118,3.60321,3.60321,4880000.0
2007-12-19 17:37:00,3.60755,3.60818,3.60055,3.60818,6380000.0
2007-12-19 17:38:00,3.61172,3.61216,3.60124,3.61216,10520000.0
2007-12-19 17:39:00,3.60907,3.61348,3.60331,3.61248,9390000.0
2007-12-19 17:40:00,3.60638,3.61095,3.60084,3.61004,7500000.0
2007-12-19 17:41:00,3.60571,3.6098,3.598,3.60307,3770000.0
2007-12-19 17:42:00,3.60618,3.60874,3.60124,3.60643,4890000.0
2007-12-19 17:43:00,3.61047,3.61117,3.60449,3.61117,4510000.0
2007-12-19 17:44:00,3.61165,3.61201,3.60368,3.61201,6760000.0
2007-12-19 17:45:00,3.6069,3.61057,3.5998,3.60856,13510000.0
2007-12-19 17:46:00,3.60829,3.61117,3.6045,3.61117,6010000.0
2007-12-19 17:47:00,3.60804,3.61202,3.60481,3.61168,4910000.0
2007-12-19 17:48:00,3.61195,3.61213,3.60137,3.61075,10520000.0
2007-12-19 17:49:00,3.61143,3.61143,3.59927,3.60311,7510000.0
2007-12-19 17:50:00,3.61212,3.61212,3.599,3.61106,6400000.0
2007-12-19 17:51:00,3.61227,3.61248,3.60687,3.61142,7900000.0
2007-12-19 17:52:00,3.60324,3.61189,3.60118,3.61141,5630000.0
2007-12-19 17:53:00,3.61175,3.6132,3.60349,3.61242,5630000.0
2007-12-19 17:54:00,3.60627,3.61166,3.6035,3.61166,5640000.0
2007-12-19 17:55:00,3.61024,3.61227,3.60571,3.61198,7140000.0
2007-12-19 17:56:00,3.6126,3.61449,3.60366,3.60807,11260000.0
2007-12-19 17:57:00,3.61199,3.61199,3.60197,3.61176,7140000.0
2007-12-19 17:58:00,3.61012,3.61212,3.60526,3.60848,5250000.0
2007-12-19 17:59:00,3.60946,3.61267,3.60356,3.61034,5630000.0
2007-12-19 18:00:00,3.61093,3.61192,3.60141,3.61136,12020000.0
2007-12-19 18:01:00,3.61148,3.61234,3.60296,3.61234,6390000.0
2007-12-19 18:02:00,3.60537,3.61166,3.60537,3.61153,4880000.0
2007-12-19 18:03:00,3.60471,3.6101,3.60096,3.61002,5640000.0
2007-12-19 18:04:00,3.60159,3.6123,3.60159,3.6123,4880000.0
2007-12-19 18:05:00,3.61004,3.61101,3.60191,3.60764,4510000.0
2007-12-19 18:06:00,3.60289,3.61393,3.60289,3.6078,6770000.0
2007-12-19 18:07:00,3.60891,3.61006,3.60418,3.60601,6010000.0
2007-12-19 18:08:00,3.60767,3.61063,3.60328,3.60916,4140000.0
2007-12-19 18:09:00,3.61089,3.61183,3.60091,3.60236,6760000.0
2007-12-19 18:10:00,3.61118,3.61193,3.60258,3.60258,5260000.0
2007-12-19 18:11:00,3.61149,3.61222,3.60728,3.61222,4520000.0
2007-12-19 18:12:00,3.61071,3.61181,3.60201,3.61181,6390000.0
2007-12-19 18:13:00,3.61222,3.6123,3.59987,3.6123,8640000.0
2007-12-19 18:14:00,3.61284,3.61284,3.60037,3.60464,4510000.0
2007-12-19 18:15:00,3.60998,3.61374,3.60579,3.61201,10540000.0
2007-12-19 18:16:00,3.60872,3.61144,3.60238,3.60883,4890000.0
2007-12-19 18:17:00,3.60867,3.61207,3.60518,3.60677,6020000.0
2007-12-19 18:18:00,3.60354,3.60931,3.59801,3.60626,6010000.0
2007-12-19 18:19:00,3.60444,3.61341,3.60444,3.61005,7140000.0
2007-12-19 18:20:00,3.61024,3.61184,3.60116,3.61184,7130000.0
2007-12-19 18:21:00,3.61145,3.61145,3.60391,3.61105,4510000.0
2007-12-19 18:22:00,3.61226,3.61226,3.60764,3.61175,4140000.0
2007-12-19 18:23:00,3.61092,3.61411,3.6039,3.60516,7150000.0
2007-12-19 18:24:00,3.61475,3.6152,3.61013,3.61387,4890000.0
2007-12-19 18:25:00,3.6099,3.61374,3.60787,3.60966,6390000.0
2007-12-19 18:26:00,3.61394,3.61556,3.60569,3.61422,6750000.0
2007-12-19 18:27:00,3.61319,3.61319,3.60797,3.60797,4510000.0
2007-12-19 18:28:00,3.60847,3.61257,3.60736,3.6101,5630000.0
2007-12-19 18:29:00,3.6113,3.61506,3.60827,3.61231,7500000.0
2007-12-19 18:30:00,3.60267,3.61284,3.60267,3.60896,12790000.0
2007-12-19 18:31:00,3.61194,3.61706,3.60294,3.6075,9030000.0
2007-12-19 18:32:00,3.60918,3.61132,3.60287,3.60503,4880000.0
2007-12-19 18:33:00,3.61031,3.61289,3.59797,3.60874,9010000.0
2007-12-19 18:34:00,3.60954,3.60967,3.60042,3.60679,7880000.0
2007-12-19 18:35:00,3.60994,3.61101,3.60152,3.60983,6010000.0
2007-12-19 18:36:00,3.60831,3.61056,3.6053,3.6053,3400000.0
2007-12-19 18:37:00,3.61098,3.61566,3.60297,3.61031,10510000.0
2007-12-19 18:38:00,3.60742,3.61264,3.60379,3.60379,6760000.0
2007-12-19 18:39:00,3.6095,3.61129,3.60641,3.60678,6390000.0
2007-12-19 18:40:00,3.61327,3.61561,3.6044,3.60914,5630000.0
2007-12-19 18:41:00,3.61004,3.61339,3.607,3.607,4520000.0
2007-12-19 18:42:00,3.60229,3.61425,3.60229,3.61215,4140000.0
2007-12-19 18:43:00,3.61165,3.61355,3.60557,3.61314,7130000.0
2007-12-19 18:44:00,3.60258,3.61184,3.60258,3.60756,8270000.0
2007-12-19 18:45:00,3.61161,3.61271,3.60158,3.60588,16150000.0
2007-12-19 18:46:00,3.6142,3.61706,3.60559,3.61314,10880000.0
2007-12-19 18:47:00,3.60805,3.61151,3.60724,3.60724,6760000.0
2007-12-19 18:48:00,3.60762,3.61353,3.60394,3.60888,11270000.0
2007-12-19 18:49:00,3.61019,3.61188,3.60433,3.61188,9770000.0
2007-12-19 18:50:00,3.60684,3.6114,3.60393,3.60578,5270000.0
2007-12-19 18:51:00,3.61068,3.61195,3.60103,3.60836,5630000.0
2007-12-19 18:52:00,3.60941,3.61077,3.60079,3.60149,5630000.0
2007-12-19 18:53:00,3.61169,3.61234,3.60241,3.60774,10900000.0
2007-12-19 18:54:00,3.61039,3.61063,3.6045,3.60491,5250000.0
2007-12-19 18:55:00,3.60614,3.6109,3.6043,3.60798,4140000.0
2007-12-19 18:56:00,3.60665,3.61249,3.60315,3.60663,7510000.0
2007-12-19 18:57:00,3.60729,3.61099,3.60393,3.60894,6010000.0
2007-12-19 18:58:00,3.61194,3.61194,3.60419,3.60661,6400000.0
2007-12-19 18:59:00,3.60986,3.60986,3.59886,3.60163,9390000.0
2007-12-19 19:00:00,3.60867,3.61327,3.60672,3.60708,6750000.0
2007-12-19 19:01:00,3.61005,3.61211,3.60249,3.61169,7510000.0
2007-12-19 19:02:00,3.60679,3.61155,3.60469,3.6108,7510000.0
2007-12-19 19:03:00,3.60543,3.61157,3.60543,3.60719,4900000.0
2007-12-19 19:04:00,3.60458,3.61452,3.60398,3.60913,5630000.0
2007-12-19 19:05:00,3.61081,3.61253,3.60703,3.61234,5250000.0
2007-12-19 19:06:00,3.60917,3.61114,3.60072,3.61041,7130000.0
2007-12-19 19:07:00,3.60813,3.61126,3.60624,3.60681,4880000.0
2007-12-19 19:08:00,3.61226,3.61244,3.60545,3.60545,4880000.0
2007-12-19 19:09:00,3.60281,3.61578,3.60281,3.61088,7140000.0
2007-12-19 19:10:00,3.61037,3.61037,3.60066,3.60948,7150000.0
2007-12-19 19:11:00,3.61232,3.61232,3.60614,3.60984,4140000.0
2007-12-19 19:12:00,3.61206,3.61206,3.60218,3.60817,6770000.0
2007-12-19 19:13:00,3.61064,3.61339,3.60698,3.60742,4510000.0
2007-12-19 19:14:00,3.61199,3.61199,3.60224,3.61106,7140000.0
2007-12-19 19:15:00,3.61258,3.61258,3.6022,3.60725,11260000.0
2007-12-19 19:16:00,3.61194,3.61304,3.60719,3.61102,7130000.0
2007-12-19 19:17:00,3.61321,3.61458,3.60687,3.61338,6770000.0
2007-12-19 19:18:00,3.61195,3.61382,3.60424,3.60778,4890000.0
2007-12-19 19:19:00,3.61104,3.61104,3.60124,3.60182,4510000.0
2007-12-19 19:20:00,3.61,3.61112,3.60174,3.61055,7140000.0
2007-12-19 19:21:00,3.61245,3.61287,3.60549,3.61224,7140000.0
2007-12-19 19:22:00,3.61089,3.61263,3.60245,3.60729,6770000.0
2007-12-19 19:23:00,3.61262,3.61262,3.60246,3.60246,5270000.0
2007-12-19 19:24:00,3.61168,3.6127,3.60649,3.60649,4510000.0
2007-12-19 19:25:00,3.60326,3.61354,3.60326,3.61104,6770000.0
2007-12-19 19:26:00,3.60729,3.61247,3.60105,3.60803,6760000.0
2007-12-19 19:27:00,3.61062,3.61159,3.60123,3.60648,7140000.0
2007-12-19 19:28:00,3.60813,3.61298,3.60635,3.61153,7880000.0
2007-12-19 19:29:00,3.6094,3.61267,3.60784,3.60784,4510000.0
2007-12-19 19:30:00,3.61025,3.61027,3.60648,3.61027,4140000.0
2007-12-19 19:31:00,3.60139,3.6108,3.60139,3.60766,4890000.0
2007-12-19 19:32:00,3.61303,3.61303,3.60733,3.60733,4890000.0
2007-12-19 19:33:00,3.61002,3.61412,3.6086,3.60952,6390000.0
2007-12-19 19:34:00,3.61099,3.61099,3.59954,3.60788,6390000.0
2007-12-19 19:35:00,3.60983,3.61023,3.60439,3.60808,4890000.0
2007-12-19 19:36:00,3.60664,3.61196,3.59991,3.61016,5640000.0
2007-12-19 19:37:00,3.60958,3.61028,3.60452,3.60829,7140000.0
2007-12-19 19:38:00,3.60786,3.60908,3.60565,3.60565,6020000.0
2007-12-19 19:39:00,3.60392,3.60905,3.59833,3.60871,7130000.0
2007-12-19 19:40:00,3.60376,3.60734,3.59946,3.60372,6000000.0
2007-12-19 19:41:00,3.60865,3.60907,3.59965,3.60907,4890000.0
2007-12-19 19:42:00,3.60287,3.60918,3.60287,3.60873,4890000.0
2007-12-19 19:43:00,3.60882,3.6096,3.60432,3.60432,4140000.0
2007-12-19 19:44:00,3.60934,3.60934,3.60415,3.60797,6020000.0
2007-12-19 19:45:00,3.60664,3.61365,3.60664,3.60978,5630000.0
2007-12-19 19:46:00,3.60512,3.61023,3.60512,3.60781,4510000.0
2007-12-19 19:47:00,3.60925,3.60925,3.60076,3.6092,3760000.0
2007-12-19 19:48:00,3.60643,3.61015,3.60119,3.61015,4130000.0
2007-12-19 19:49:00,3.60953,3.60996,3.60691,3.60691,2640000.0
2007-12-19 19:50:00,3.60275,3.61058,3.60275,3.60776,5260000.0
2007-12-19 19:51:00,3.60787,3.60975,3.59988,3.60728,4140000.0
2007-12-19 19:52:00,3.60696,3.60754,3.59828,3.60668,4140000.0
2007-12-19 19:53:00,3.60763,3.6091,3.59935,3.60245,7890000.0
2007-12-19 19:54:00,3.60847,3.60854,3.60725,3.60854,5630000.0
2007-12-19 19:55:00,3.60737,3.60905,3.60427,3.60658,5250000.0
2007-12-19 19:56:00,3.60306,3.60392,3.60306,3.60392,3010000.0
2007-12-19 19:57:00,3.60857,3.60912,3.60233,3.60233,4510000.0
2007-12-19 19:58:00,3.59857,3.60737,3.59857,3.60737,5260000.0
2007-12-19 19:59:00,3.60919,3.61365,3.6011,3.6011,4510000.0
2007-12-19 20:00:00,3.60181,3.61065,3.59887,3.60313,6010000.0
2007-12-19 20:01:00,3.60283,3.60796,3.59809,3.60796,4890000.0
2007-12-19 20:02:00,3.60259,3.60682,3.60227,3.60675,4890000.0
2007-12-19 20:04:00,3.6049,3.60887,3.60329,3.60374,6760000.0
2007-12-19 20:05:00,3.60784,3.60857,3.59879,3.59912,7140000.0
2007-12-19 20:06:00,3.60596,3.60865,3.5992,3.60366,6390000.0
2007-12-19 20:07:00,3.60472,3.60667,3.59784,3.60667,6380000.0
2007-12-19 20:08:00,3.6075,3.60854,3.59903,3.60765,4510000.0
2007-12-19 20:09:00,3.60525,3.60829,3.59879,3.60829,6020000.0
2007-12-19 20:10:00,3.6064,3.6078,3.60331,3.6078,4140000.0
2007-12-19 20:11:00,3.60459,3.60658,3.60094,3.60457,3390000.0
2007-12-19 20:12:00,3.60835,3.60888,3.59962,3.59962,4500000.0
2007-12-19 20:13:00,3.6077,3.6078,3.60285,3.60355,6000000.0
2007-12-19 20:14:00,3.60777,3.61007,3.59816,3.59862,8270000.0
2007-12-19 20:15:00,3.61236,3.61236,3.60754,3.60754,5650000.0
2007-12-19 20:16:00,3.60721,3.60852,3.60103,3.60649,4510000.0
2007-12-19 20:17:00,3.60728,3.60827,3.60164,3.60827,5270000.0
2007-12-19 20:18:00,3.6086,3.6086,3.59776,3.60325,10910000.0
2007-12-19 20:19:00,3.60296,3.60793,3.59677,3.60616,7520000.0
2007-12-19 20:20:00,3.60594,3.60818,3.60293,3.60752,3010000.0
2007-12-19 20:21:00,3.60879,3.60921,3.59931,3.59931,7140000.0
2007-12-19 20:22:00,3.60741,3.60741,3.59637,3.60596,8640000.0
2007-12-19 20:23:00,3.60915,3.61073,3.60133,3.60827,6390000.0
2007-12-19 20:25:00,3.60413,3.61085,3.60413,3.60943,3390000.0
2007-12-19 20:26:00,3.6052,3.60993,3.60129,3.60507,3770000.0
2007-12-19 20:27:00,3.60369,3.60397,3.60369,3.60397,1130000.0
2007-12-19 20:28:00,3.60857,3.60904,3.59931,3.60899,4140000.0
2007-12-19 20:29:00,3.60785,3.60933,3.60442,3.6069,6020000.0
2007-12-19 20:30:00,3.60798,3.60798,3.59932,3.59932,4900000.0
2007-12-19 20:31:00,3.59943,3.6089,3.59943,3.60726,3390000.0
2007-12-19 20:32:00,3.60288,3.61058,3.60134,3.60989,5640000.0
2007-12-19 20:33:00,3.60037,3.61092,3.5978,3.60424,6760000.0
2007-12-19 20:34:00,3.60663,3.61576,3.60371,3.60868,7140000.0
2007-12-19 20:35:00,3.59858,3.6067,3.59856,3.60388,5260000.0
2007-12-19 20:36:00,3.60731,3.61213,3.6057,3.60842,4140000.0
2007-12-19 20:37:00,3.60518,3.6094,3.60485,3.60485,3380000.0
2007-12-19 20:38:00,3.6113,3.61677,3.60168,3.61135,6390000.0
2007-12-19 20:39:00,3.60823,3.60823,3.60109,3.6081,7520000.0
2007-12-19 20:40:00,3.60972,3.60972,3.60553,3.60916,3010000.0
2007-12-19 20:41:00,3.60023,3.60996,3.60023,3.60996,3760000.0
2007-12-19 20:42:00,3.60469,3.61005,3.5996,3.5996,4510000.0
2007-12-19 20:43:00,3.60758,3.60894,3.60021,3.60792,5270000.0
2007-12-19 20:44:00,3.6019,3.61301,3.6019,3.60945,5270000.0
2007-12-19 20:45:00,3.60456,3.61347,3.60456,3.61,4880000.0
2007-12-19 20:46:00,3.60454,3.60946,3.60378,3.6047,6000000.0
2007-12-19 20:47:00,3.60612,3.60772,3.60382,3.60447,3010000.0
2007-12-19 20:48:00,3.60737,3.60737,3.6055,3.6055,1130000.0
2007-12-19 20:49:00,3.60596,3.60938,3.59792,3.60616,4510000.0
2007-12-19 20:50:00,3.60166,3.61081,3.60166,3.61081,3010000.0
2007-12-19 20:51:00,3.60931,3.60931,3.59791,3.60139,5640000.0
2007-12-19 20:52:00,3.60622,3.6076,3.60326,3.6076,4880000.0
2007-12-19 20:53:00,3.60334,3.60874,3.59887,3.60853,5630000.0
2007-12-19 20:54:00,3.60744,3.6103,3.60063,3.60063,3770000.0
2007-12-19 20:55:00,3.60749,3.61041,3.60023,3.61041,5630000.0
2007-12-19 20:56:00,3.60973,3.61008,3.60512,3.60836,5260000.0
2007-12-19 20:57:00,3.61004,3.61004,3.60064,3.60479,6020000.0
2007-12-19 20:58:00,3.60723,3.61018,3.59809,3.60703,6770000.0
2007-12-19 20:59:00,3.60982,3.60982,3.60042,3.60452,5640000.0
2007-12-19 21:00:00,3.60998,3.61143,3.60186,3.61066,5250000.0
2007-12-19 21:01:00,3.59844,3.60766,3.59844,3.60409,1880000.0
2007-12-19 21:02:00,3.59992,3.60695,3.59992,3.60417,2250000.0
2007-12-19 21:03:00,3.60535,3.61206,3.60535,3.60539,6760000.0
2007-12-19 21:04:00,3.60948,3.60948,3.60255,3.60515,5260000.0
2007-12-19 21:05:00,3.60572,3.61081,3.6003,3.60559,4510000.0
2007-12-19 21:06:00,3.60907,3.60982,3.59892,3.59892,6020000.0
2007-12-19 21:07:00,3.6091,3.6091,3.59886,3.60539,4130000.0
2007-12-19 21:08:00,3.61007,3.61034,3.60687,3.61009,3760000.0
2007-12-19 21:09:00,3.60195,3.61039,3.60195,3.61039,2260000.0
2007-12-19 21:10:00,3.60954,3.61039,3.60075,3.61039,3760000.0
2007-12-19 21:11:00,3.60202,3.61209,3.60202,3.60703,5260000.0
2007-12-19 21:12:00,3.61205,3.61343,3.61205,3.61343,1500000.0
2007-12-19 21:13:00,3.60117,3.61134,3.60117,3.60745,4510000.0
2007-12-19 21:14:00,3.60432,3.61118,3.59987,3.60937,9390000.0
2007-12-19 21:15:00,3.60618,3.61417,3.60536,3.60709,6020000.0
2007-12-19 21:16:00,3.60885,3.60909,3.60046,3.60861,7520000.0
2007-12-19 21:17:00,3.60565,3.60953,3.60398,3.60886,3770000.0
2007-12-19 21:18:00,3.60457,3.611,3.60457,3.60985,6010000.0
2007-12-19 21:19:00,3.60851,3.60927,3.60851,3.60927,1880000.0
2007-12-19 21:21:00,3.6101,3.6101,3.60473,3.60983,6380000.0
2007-12-19 21:22:00,3.6094,3.6103,3.60307,3.60879,7520000.0
2007-12-19 21:23:00,3.60917,3.60988,3.60336,3.60485,6400000.0
2007-12-19 21:24:00,3.60541,3.61388,3.60099,3.60099,13150000.0
2007-12-19 21:25:00,3.60938,3.60953,3.59972,3.60953,3760000.0
2007-12-19 21:26:00,3.60272,3.60946,3.60272,3.60946,2250000.0
2007-12-19 21:27:00,3.5997,3.60807,3.5997,3.60402,3000000.0
2007-12-19 21:28:00,3.60442,3.61103,3.6004,3.60662,9390000.0
2007-12-19 21:29:00,3.6045,3.60946,3.5999,3.60904,9790000.0
2007-12-19 21:30:00,3.61267,3.61267,3.60193,3.60961,3760000.0
2007-12-19 21:31:00,3.60534,3.61233,3.60401,3.60401,8280000.0
2007-12-19 21:32:00,3.60868,3.60994,3.60288,3.60333,6380000.0
2007-12-19 21:33:00,3.60444,3.61246,3.60027,3.60275,10520000.0
2007-12-19 21:34:00,3.60422,3.61137,3.60322,3.6102,4140000.0
2007-12-19 21:35:00,3.60447,3.6089,3.59933,3.6089,6390000.0
2007-12-19 21:36:00,3.60646,3.6111,3.60121,3.6054,7150000.0
2007-12-19 21:37:00,3.60631,3.61073,3.60271,3.60451,13890000.0
2007-12-19 21:38:00,3.6058,3.60931,3.6058,3.60612,2640000.0
2007-12-19 21:39:00,3.61074,3.61074,3.60147,3.60824,8270000.0
2007-12-19 21:40:00,3.60884,3.61005,3.60499,3.61005,5640000.0
2007-12-19 21:41:00,3.60954,3.60954,3.60497,3.60559,5270000.0
2007-12-19 21:42:00,3.60995,3.61304,3.6003,3.60844,9770000.0
2007-12-19 21:43:00,3.60954,3.61056,3.60618,3.6101,3010000.0
2007-12-19 21:44:00,3.60556,3.61007,3.59924,3.60839,9400000.0
2007-12-19 21:45:00,3.61223,3.61223,3.60004,3.60555,9760000.0
2007-12-19 21:46:00,3.60736,3.60938,3.60036,3.60871,4130000.0
2007-12-19 21:47:00,3.61024,3.61024,3.60484,3.61022,4890000.0
2007-12-19 21:48:00,3.60357,3.6101,3.60357,3.60552,3000000.0
2007-12-19 21:49:00,3.60978,3.61016,3.60482,3.61016,3760000.0
2007-12-19 21:50:00,3.6058,3.61049,3.60494,3.60933,4140000.0
2007-12-19 21:51:00,3.60752,3.60976,3.60483,3.60619,4500000.0
2007-12-19 21:52:00,3.60605,3.60993,3.60042,3.60937,11280000.0
2007-12-19 21:53:00,3.61003,3.6104,3.60129,3.6049,10150000.0
2007-12-19 21:54:00,3.60453,3.61124,3.6009,3.60624,5640000.0
2007-12-19 21:55:00,3.60418,3.61059,3.60402,3.60597,4510000.0
2007-12-19 21:56:00,3.60836,3.60916,3.60836,3.60916,2260000.0
2007-12-19 21:57:00,3.59832,3.60839,3.5975,3.60839,9010000.0
2007-12-19 21:58:00,3.60484,3.61053,3.60058,3.60642,4880000.0
2007-12-19 21:59:00,3.60888,3.61064,3.60357,3.60519,5650000.0
2007-12-19 22:00:00,3.6116,3.61956,3.60426,3.60713,15040000.0
2007-12-19 22:01:00,3.61012,3.61079,3.59884,3.60129,10130000.0
2007-12-19 22:02:00,3.61105,3.61105,3.6041,3.60555,4500000.0
2007-12-19 22:03:00,3.60805,3.61499,3.60413,3.6108,4510000.0
2007-12-19 22:04:00,3.60494,3.61051,3.60271,3.60902,6020000.0
2007-12-19 22:05:00,3.60915,3.60956,3.60241,3.60849,5630000.0
2007-12-19 22:06:00,3.60952,3.60952,3.59897,3.60845,5250000.0
2007-12-19 22:07:00,3.60756,3.61287,3.60413,3.61287,3750000.0
2007-12-19 22:08:00,3.61112,3.61372,3.60255,3.60977,9400000.0
2007-12-19 22:09:00,3.6054,3.6132,3.60242,3.60638,7520000.0
2007-12-19 22:10:00,3.61007,3.61128,3.6065,3.61064,4140000.0
2007-12-19 22:11:00,3.60977,3.61199,3.60643,3.61021,4130000.0
2007-12-19 22:12:00,3.6092,3.60963,3.6023,3.60948,13150000.0
2007-12-19 22:13:00,3.61103,3.61128,3.60122,3.61067,7520000.0
2007-12-19 22:14:00,3.61071,3.61146,3.60104,3.61131,8640000.0
2007-12-19 22:15:00,3.61301,3.61301,3.60338,3.60341,6010000.0
2007-12-19 22:16:00,3.60967,3.61172,3.60509,3.61089,6380000.0
2007-12-19 22:17:00,3.61147,3.61497,3.60279,3.61319,10540000.0
2007-12-19 22:18:00,3.61131,3.61131,3.60202,3.61037,5630000.0
2007-12-19 22:19:00,3.60506,3.61029,3.60103,3.60103,8280000.0
2007-12-19 22:20:00,3.60683,3.61387,3.60635,3.60704,16530000.0
2007-12-19 22:21:00,3.60037,3.60949,3.60037,3.60382,3010000.0
2007-12-19 22:22:00,3.60552,3.6116,3.60183,3.60183,3750000.0
2007-12-19 22:23:00,3.60644,3.61208,3.60616,3.60988,4890000.0
2007-12-19 22:25:00,3.6096,3.61173,3.60095,3.61121,7510000.0
2007-12-19 22:26:00,3.60895,3.60895,3.60007,3.60488,3010000.0
2007-12-19 22:27:00,3.59993,3.60832,3.59993,3.60832,3760000.0
2007-12-19 22:28:00,3.60873,3.61033,3.60123,3.60555,3010000.0
2007-12-19 22:29:00,3.60623,3.6109,3.6055,3.6055,3410000.0
2007-12-19 22:30:00,3.60936,3.6119,3.60169,3.60572,5640000.0
2007-12-19 22:31:00,3.60605,3.61219,3.60345,3.60647,5280000.0
2007-12-19 22:32:00,3.60572,3.61458,3.60244,3.60244,6390000.0
2007-12-19 22:33:00,3.60951,3.60951,3.59958,3.60727,3760000.0
2007-12-19 22:34:00,3.6093,3.61145,3.60271,3.61051,6760000.0
2007-12-19 22:35:00,3.6065,3.61097,3.60172,3.60668,4140000.0
2007-12-19 22:36:00,3.61076,3.61089,3.60595,3.6093,4150000.0
2007-12-19 22:37:00,3.60553,3.60916,3.59761,3.59953,9770000.0
2007-12-19 22:38:00,3.60059,3.60964,3.60007,3.6057,4880000.0
2007-12-19 22:39:00,3.60848,3.61144,3.60643,3.61038,5260000.0
2007-12-19 22:41:00,3.60663,3.61271,3.60273,3.60795,7910000.0
2007-12-19 22:42:00,3.607,3.61088,3.60536,3.60548,3760000.0
2007-12-19 22:45:00,3.60947,3.61113,3.602,3.602,3380000.0
2007-12-19 22:46:00,3.61167,3.61221,3.60048,3.60291,6010000.0
2007-12-19 22:47:00,3.61031,3.61364,3.60337,3.61364,6000000.0
2007-12-19 22:48:00,3.60544,3.61274,3.60544,3.61204,4520000.0
2007-12-19 22:49:00,3.60672,3.61198,3.60672,3.60718,3390000.0
2007-12-19 22:50:00,3.61101,3.61196,3.60217,3.61196,3000000.0
2007-12-19 22:51:00,3.61232,3.61232,3.60268,3.6121,4520000.0
2007-12-19 22:52:00,3.60641,3.61102,3.60121,3.61062,4140000.0
2007-12-19 22:53:00,3.61203,3.61203,3.60043,3.60554,5640000.0
2007-12-19 22:54:00,3.6107,3.6107,3.59996,3.60113,8260000.0
2007-12-19 22:55:00,3.60663,3.61321,3.60663,3.61321,3760000.0
2007-12-19 22:56:00,3.61249,3.61264,3.60295,3.61264,3380000.0
2007-12-19 22:57:00,3.61018,3.61458,3.60779,3.60781,7520000.0
2007-12-19 22:59:00,3.60402,3.61398,3.60402,3.60714,5260000.0
2007-12-19 23:00:00,3.61272,3.6137,3.60666,3.60666,6770000.0
2007-12-19 23:01:00,3.61255,3.61304,3.6109,3.61223,4130000.0
2007-12-19 23:02:00,3.60986,3.61383,3.60698,3.60991,4880000.0
2007-12-19 23:03:00,3.61307,3.61326,3.6064,3.61228,6770000.0
2007-12-19 23:05:00,3.60662,3.61159,3.60141,3.61159,6030000.0
2007-12-19 23:06:00,3.61414,3.61439,3.60912,3.61323,6770000.0
2007-12-19 23:07:00,3.613,3.61311,3.60351,3.6131,4890000.0
2007-12-19 23:08:00,3.61265,3.61284,3.60853,3.60983,3380000.0
2007-12-19 23:09:00,3.60915,3.61199,3.60748,3.60764,4510000.0
2007-12-19 23:10:00,3.60672,3.6103,3.60672,3.60984,2630000.0
2007-12-19 23:12:00,3.60731,3.6125,3.60731,3.60886,3030000.0
2007-12-19 23:13:00,3.61356,3.61415,3.61004,3.61004,2260000.0
2007-12-19 23:15:00,3.61555,3.61555,3.60383,3.60383,4510000.0
2007-12-19 23:16:00,3.61185,3.61222,3.60318,3.60318,2250000.0
2007-12-19 23:17:00,3.60777,3.6135,3.60383,3.61226,6770000.0
2007-12-19 23:19:00,3.60377,3.61295,3.60377,3.6117,2250000.0
2007-12-19 23:20:00,3.61329,3.61407,3.60416,3.60416,5260000.0
2007-12-19 23:21:00,3.6116,3.61236,3.60727,3.60773,6400000.0
2007-12-19 23:22:00,3.61325,3.61511,3.60473,3.61219,4890000.0
2007-12-19 23:23:00,3.60664,3.61398,3.60497,3.61192,6400000.0
2007-12-19 23:24:00,3.60908,3.61457,3.6061,3.612,4150000.0
2007-12-19 23:25:00,3.61292,3.61292,3.60762,3.60762,1130000.0
2007-12-19 23:26:00,3.60598,3.61362,3.60361,3.60937,8280000.0
2007-12-19 23:27:00,3.61335,3.61391,3.60891,3.6117,4150000.0
2007-12-19 23:30:00,3.60577,3.61532,3.60577,3.61024,5290000.0
2007-12-19 23:32:00,3.60888,3.61402,3.60756,3.60756,5250000.0
2007-12-19 23:34:00,3.61391,3.61391,3.60752,3.60852,3010000.0
2007-12-19 23:35:00,3.60675,3.61436,3.60536,3.60878,4150000.0
2007-12-19 23:36:00,3.60781,3.60792,3.60619,3.60619,2250000.0
2007-12-19 23:37:00,3.61256,3.61618,3.60664,3.60748,8260000.0
2007-12-19 23:38:00,3.60854,3.61517,3.60585,3.60704,3770000.0
2007-12-19 23:39:00,3.61174,3.61174,3.60421,3.60421,9390000.0
2007-12-19 23:41:00,3.60572,3.61098,3.60152,3.60152,4890000.0
2007-12-19 23:42:00,3.61,3.61146,3.60588,3.60998,5250000.0
2007-12-19 23:43:00,3.60328,3.61575,3.60328,3.60881,9400000.0
2007-12-19 23:44:00,3.61027,3.61102,3.60546,3.61102,5260000.0
2007-12-19 23:45:00,3.60952,3.61261,3.60762,3.60762,3760000.0
2007-12-19 23:46:00,3.61081,3.61466,3.60275,3.60816,4890000.0
2007-12-19 23:47:00,3.60648,3.61151,3.60648,3.61151,2250000.0
2007-12-19 23:48:00,3.60591,3.61055,3.60591,3.61055,3380000.0
2007-12-19 23:49:00,3.61094,3.61094,3.60262,3.60979,12030000.0
2007-12-19 23:50:00,3.60781,3.61256,3.60744,3.61092,4510000.0
2007-12-19 23:51:00,3.60338,3.61293,3.60338,3.61242,4510000.0
2007-12-19 23:52:00,3.61102,3.61102,3.60553,3.61011,4890000.0
2007-12-19 23:53:00,3.60592,3.61097,3.60585,3.61097,6010000.0
2007-12-19 23:54:00,3.60944,3.61004,3.60547,3.61004,6380000.0
2007-12-19 23:55:00,3.60961,3.60961,3.60655,3.60655,760000.0
2007-12-19 23:56:00,3.60637,3.61163,3.60446,3.6071,5260000.0
2007-12-19 23:57:00,3.60936,3.61136,3.60636,3.60636,6020000.0
2007-12-19 23:58:00,3.60445,3.61004,3.60258,3.60871,2630000.0
2007-12-19 23:59:00,3.605,3.60987,3.60041,3.60987,6010000.0
2007-12-20 00:00:00,3.6118,3.6118,3.60174,3.607,5260000.0
2007-12-20 00:01:00,3.60361,3.6105,3.60361,3.6104,3010000.0
2007-12-20 00:02:00,3.60418,3.61166,3.60369,3.60792,6760000.0
2007-12-20 00:03:00,3.60517,3.61341,3.60406,3.60648,3770000.0
2007-12-20 00:04:00,3.61157,3.6129,3.60497,3.60497,7510000.0
2007-12-20 00:05:00,3.61003,3.61065,3.60064,3.6067,6770000.0
2007-12-20 00:06:00,3.61029,3.61215,3.60281,3.61166,3770000.0
2007-12-20 00:07:00,3.60198,3.61247,3.60198,3.61031,6030000.0
2007-12-20 00:08:00,3.60961,3.61243,3.60593,3.60593,5630000.0
2007-12-20 00:09:00,3.60663,3.60999,3.60111,3.60111,1880000.0
2007-12-20 00:10:00,3.61113,3.61246,3.60586,3.61246,4880000.0
2007-12-20 00:11:00,3.60024,3.61002,3.60024,3.61002,2250000.0
2007-12-20 00:12:00,3.61056,3.61057,3.60324,3.60324,3010000.0
2007-12-20 00:14:00,3.60807,3.61178,3.60227,3.61095,5260000.0
2007-12-20 00:15:00,3.61229,3.61396,3.60552,3.61019,4140000.0
2007-12-20 00:16:00,3.61048,3.61062,3.60133,3.61061,4520000.0
2007-12-20 00:17:00,3.60988,3.6114,3.6065,3.6114,4890000.0
2007-12-20 00:18:00,3.60485,3.61069,3.60098,3.61069,4140000.0
2007-12-20 00:19:00,3.60578,3.61063,3.60104,3.60534,7140000.0
2007-12-20 00:20:00,3.60938,3.61058,3.6021,3.6094,5260000.0
2007-12-20 00:23:00,3.60537,3.61107,3.60537,3.6066,3770000.0
2007-12-20 00:26:00,3.60453,3.60992,3.60453,3.60617,3770000.0
2007-12-20 00:28:00,3.61026,3.61063,3.60105,3.61063,6020000.0
2007-12-20 00:29:00,3.60921,3.60921,3.59763,3.6001,12420000.0
2007-12-20 00:30:00,3.60841,3.61286,3.60215,3.60215,3020000.0
2007-12-20 00:31:00,3.60033,3.60941,3.60033,3.60849,5260000.0
2007-12-20 00:32:00,3.60409,3.60835,3.59925,3.59925,6000000.0
2007-12-20 00:33:00,3.60514,3.61277,3.60487,3.60565,4530000.0
2007-12-20 00:36:00,3.60538,3.61011,3.60538,3.61011,1130000.0
2007-12-20 00:37:00,3.61035,3.61035,3.60939,3.60939,1130000.0
2007-12-20 00:38:00,3.6048,3.60617,3.6048,3.60617,2640000.0
2007-12-20 00:39:00,3.61105,3.61271,3.60428,3.60868,6390000.0
2007-12-20 00:40:00,3.61041,3.61279,3.603,3.60695,3750000.0
2007-12-20 00:41:00,3.61034,3.61034,3.61034,3.61034,750000.0
2007-12-20 00:42:00,3.60815,3.61151,3.6022,3.61151,3010000.0
2007-12-20 00:43:00,3.60172,3.61107,3.60172,3.60857,2260000.0
2007-12-20 00:44:00,3.60244,3.61222,3.6011,3.60926,7510000.0
2007-12-20 00:45:00,3.61302,3.61387,3.61302,3.61387,1130000.0
2007-12-20 00:46:00,3.60336,3.60973,3.59947,3.60545,6030000.0
2007-12-20 00:48:00,3.61072,3.61072,3.60132,3.61007,4520000.0
2007-12-20 00:49:00,3.60574,3.60818,3.60123,3.60639,4510000.0
2007-12-20 00:50:00,3.60723,3.60947,3.6006,3.60947,3760000.0
2007-12-20 00:52:00,3.60843,3.60977,3.60529,3.60529,4140000.0
2007-12-20 00:53:00,3.6092,3.60985,3.60529,3.6055,4510000.0
2007-12-20 00:54:00,3.60996,3.61083,3.60154,3.60999,6020000.0
2007-12-20 00:55:00,3.60922,3.61014,3.60922,3.61014,1510000.0
2007-12-20 00:56:00,3.59979,3.61185,3.59979,3.60233,5270000.0
2007-12-20 00:57:00,3.60645,3.60928,3.60056,3.60503,3780000.0
2007-12-20 00:58:00,3.60914,3.60927,3.60002,3.60084,3770000.0
2007-12-20 00:59:00,3.61164,3.61304,3.60672,3.61069,4140000.0
2007-12-20 01:00:00,3.61449,3.61449,3.60293,3.60699,9020000.0
2007-12-20 01:01:00,3.60662,3.61086,3.60078,3.60422,5280000.0
2007-12-20 01:02:00,3.60604,3.61151,3.60083,3.60871,3410000.0
2007-12-20 01:04:00,3.61002,3.61141,3.60207,3.61009,6030000.0
2007-12-20 01:05:00,3.60653,3.61157,3.6027,3.6027,4510000.0
2007-12-20 01:06:00,3.61006,3.61124,3.60205,3.60205,5630000.0
2007-12-20 01:07:00,3.61039,3.61139,3.60242,3.60242,4130000.0
2007-12-20 01:08:00,3.60428,3.60953,3.60116,3.60693,4880000.0
2007-12-20 01:09:00,3.60648,3.61137,3.60179,3.602,6770000.0
2007-12-20 01:10:00,3.60691,3.61201,3.60628,3.61127,6400000.0
2007-12-20 01:13:00,3.60974,3.61007,3.60154,3.60979,4140000.0
2007-12-20 01:14:00,3.60919,3.60919,3.59634,3.60073,7900000.0
2007-12-20 01:15:00,3.61035,3.61366,3.60374,3.60374,4520000.0
2007-12-20 01:16:00,3.60063,3.60949,3.59864,3.6088,3770000.0
2007-12-20 01:17:00,3.61109,3.61166,3.6016,3.61166,6020000.0
2007-12-20 01:18:00,3.6119,3.6119,3.60264,3.60268,5260000.0
2007-12-20 01:19:00,3.60959,3.60991,3.60113,3.60385,4510000.0
2007-12-20 01:20:00,3.6058,3.61017,3.60437,3.61017,4520000.0
2007-12-20 01:21:00,3.61246,3.61604,3.6036,3.6036,4150000.0
2007-12-20 01:22:00,3.60982,3.61188,3.60202,3.61188,4510000.0
2007-12-20 01:23:00,3.61172,3.61172,3.60349,3.61052,4150000.0
2007-12-20 01:24:00,3.61079,3.61079,3.60057,3.60564,6390000.0
2007-12-20 01:25:00,3.61018,3.61158,3.61018,3.61158,1500000.0
2007-12-20 01:27:00,3.60579,3.60839,3.60461,3.60839,5260000.0
2007-12-20 01:28:00,3.60359,3.61432,3.60359,3.61154,4140000.0
2007-12-20 01:29:00,3.61097,3.61166,3.60623,3.60932,6750000.0
2007-12-20 01:30:00,3.60295,3.61373,3.60295,3.60718,7510000.0
2007-12-20 01:31:00,3.6012,3.61033,3.59766,3.61033,7510000.0
2007-12-20 01:32:00,3.60598,3.61066,3.60582,3.60582,1880000.0
2007-12-20 01:33:00,3.60658,3.61202,3.60658,3.61202,3380000.0
2007-12-20 01:35:00,3.60197,3.61133,3.60146,3.60959,4510000.0
2007-12-20 01:36:00,3.60388,3.60939,3.60388,3.60939,3760000.0
2007-12-20 01:37:00,3.61187,3.61187,3.60179,3.60179,7130000.0
2007-12-20 01:38:00,3.61242,3.61632,3.60334,3.61208,8270000.0
2007-12-20 01:39:00,3.60954,3.61131,3.60639,3.61101,4510000.0
2007-12-20 01:40:00,3.60708,3.61014,3.60681,3.60936,5270000.0
2007-12-20 01:41:00,3.60963,3.61055,3.60625,3.61055,2250000.0
2007-12-20 01:42:00,3.6106,3.6106,3.60002,3.60893,3760000.0
2007-12-20 01:43:00,3.60388,3.61034,3.59949,3.60866,7140000.0
2007-12-20 01:44:00,3.60692,3.60692,3.60692,3.60692,750000.0
2007-12-20 01:45:00,3.6096,3.61428,3.60709,3.61067,4890000.0
2007-12-20 01:46:00,3.6022,3.60796,3.6022,3.60796,4510000.0
2007-12-20 01:48:00,3.60388,3.61027,3.60388,3.60554,3760000.0
2007-12-20 01:49:00,3.61092,3.61171,3.60552,3.60581,5630000.0
2007-12-20 01:51:00,3.6047,3.6047,3.60232,3.60232,1140000.0
2007-12-20 01:53:00,3.60612,3.61186,3.60612,3.60701,4510000.0
2007-12-20 01:55:00,3.61056,3.61056,3.60058,3.60857,4920000.0
2007-12-20 02:00:00,3.60873,3.61397,3.60785,3.60842,6760000.0
2007-12-20 02:01:00,3.60971,3.61119,3.60325,3.61024,6030000.0
2007-12-20 02:02:00,3.60526,3.61098,3.60391,3.61034,6400000.0
2007-12-20 02:03:00,3.60958,3.60958,3.60276,3.60489,7900000.0
2007-12-20 02:04:00,3.6006,3.61185,3.60048,3.61002,5260000.0
2007-12-20 02:05:00,3.60385,3.61006,3.59979,3.61006,4900000.0
2007-12-20 02:06:00,3.60489,3.61073,3.60315,3.60875,7910000.0
2007-12-20 02:07:00,3.60468,3.61025,3.60032,3.60456,6380000.0
2007-12-20 02:08:00,3.61081,3.61107,3.60664,3.60719,4140000.0
2007-12-20 02:09:00,3.61032,3.61045,3.60535,3.61038,3010000.0
2007-12-20 02:10:00,3.60929,3.61245,3.60336,3.60336,6390000.0
2007-12-20 02:11:00,3.60515,3.61224,3.60282,3.60685,5630000.0
2007-12-20 02:12:00,3.60685,3.61066,3.60202,3.61066,6020000.0
2007-12-20 02:13:00,3.60996,3.61232,3.60742,3.60742,3390000.0
2007-12-20 02:14:00,3.60814,3.61356,3.60267,3.60906,12400000.0
2007-12-20 02:15:00,3.60933,3.61484,3.60758,3.60987,7530000.0
2007-12-20 02:16:00,3.60402,3.61083,3.60377,3.60989,3010000.0
2007-12-20 02:17:00,3.61032,3.61174,3.60598,3.61174,4510000.0
2007-12-20 02:18:00,3.60704,3.61435,3.60369,3.60793,7890000.0
2007-12-20 02:19:00,3.61175,3.61268,3.60169,3.60558,4520000.0
2007-12-20 02:20:00,3.60542,3.61093,3.60475,3.60708,5260000.0
2007-12-20 02:21:00,3.61077,3.61217,3.60748,3.61217,4130000.0
2007-12-20 02:22:00,3.60204,3.61027,3.60204,3.60974,3380000.0
2007-12-20 02:23:00,3.60898,3.6133,3.60737,3.61145,4510000.0
2007-12-20 02:25:00,3.61135,3.61153,3.60197,3.60639,4150000.0
2007-12-20 02:26:00,3.61205,3.61271,3.60759,3.60956,4520000.0
2007-12-20 02:27:00,3.60635,3.61166,3.60635,3.61166,1130000.0
2007-12-20 02:28:00,3.61015,3.61015,3.60255,3.60255,3010000.0
2007-12-20 02:29:00,3.61048,3.61239,3.6021,3.61194,11640000.0
2007-12-20 02:30:00,3.60894,3.61238,3.60296,3.60671,3770000.0
2007-12-20 02:31:00,3.60681,3.61015,3.60492,3.60973,3400000.0
2007-12-20 02:32:00,3.60638,3.61133,3.60194,3.60651,4140000.0
2007-12-20 02:33:00,3.60778,3.6114,3.60462,3.6114,2640000.0
2007-12-20 02:34:00,3.60212,3.61048,3.60212,3.60919,2630000.0
2007-12-20 02:35:00,3.60452,3.61195,3.60452,3.6118,4140000.0
2007-12-20 02:37:00,3.61169,3.61211,3.60664,3.61065,7140000.0
2007-12-20 02:38:00,3.60642,3.6116,3.60533,3.60533,5270000.0
2007-12-20 02:39:00,3.60897,3.61107,3.60528,3.61107,3760000.0
2007-12-20 02:40:00,3.60726,3.6125,3.60701,3.60701,4520000.0
2007-12-20 02:41:00,3.61165,3.61165,3.60543,3.60543,1500000.0
2007-12-20 02:42:00,3.61156,3.61156,3.60632,3.61142,5260000.0
2007-12-20 02:43:00,3.60847,3.61238,3.60282,3.60282,4130000.0
2007-12-20 02:44:00,3.61317,3.61689,3.60449,3.61287,9750000.0
2007-12-20 02:45:00,3.61478,3.61478,3.60633,3.60633,3010000.0
2007-12-20 02:46:00,3.61056,3.61164,3.60212,3.61157,6010000.0
2007-12-20 02:47:00,3.60524,3.61067,3.60398,3.61067,5640000.0
2007-12-20 02:48:00,3.61176,3.61377,3.60518,3.61156,5630000.0
2007-12-20 02:50:00,3.60602,3.61167,3.60575,3.60774,5640000.0
2007-12-20 02:51:00,3.61087,3.612,3.61087,3.61148,1510000.0
2007-12-20 02:54:00,3.61202,3.61202,3.60609,3.60694,4130000.0
2007-12-20 02:55:00,3.61033,3.61064,3.60101,3.60398,4130000.0
2007-12-20 02:56:00,3.61071,3.61238,3.60371,3.61208,6760000.0
2007-12-20 02:57:00,3.60994,3.61155,3.60649,3.61155,4140000.0
2007-12-20 02:58:00,3.61033,3.61057,3.60167,3.60451,8270000.0
2007-12-20 02:59:00,3.61033,3.61186,3.60241,3.6104,10140000.0
2007-12-20 03:00:00,3.61205,3.61436,3.60585,3.61202,7520000.0
2007-12-20 03:01:00,3.6073,3.61429,3.60313,3.60976,6390000.0
2007-12-20 03:02:00,3.60929,3.60964,3.59903,3.60964,2270000.0
2007-12-20 03:03:00,3.6113,3.6113,3.60081,3.60686,4880000.0
2007-12-20 03:04:00,3.60592,3.61067,3.60438,3.61026,7140000.0
2007-12-20 03:05:00,3.61129,3.61221,3.602,3.60215,8640000.0
2007-12-20 03:06:00,3.60543,3.61374,3.60543,3.60946,5260000.0
2007-12-20 03:07:00,3.6059,3.60873,3.60516,3.60873,4500000.0
2007-12-20 03:08:00,3.61143,3.61666,3.60463,3.61255,7510000.0
2007-12-20 03:09:00,3.60538,3.60947,3.59933,3.60941,7500000.0
2007-12-20 03:10:00,3.60929,3.61005,3.60487,3.60487,6000000.0
2007-12-20 03:11:00,3.60915,3.61142,3.60627,3.61142,3010000.0
2007-12-20 03:12:00,3.60657,3.61215,3.60559,3.61093,6030000.0
2007-12-20 03:13:00,3.61001,3.61151,3.60598,3.61151,10140000.0
2007-12-20 03:14:00,3.60689,3.61285,3.60256,3.61035,14270000.0
2007-12-20 03:15:00,3.61115,3.61464,3.60565,3.61108,8270000.0
2007-12-20 03:16:00,3.61122,3.61122,3.60014,3.61032,9770000.0
2007-12-20 03:20:00,3.60535,3.61215,3.60535,3.61215,5250000.0
2007-12-20 03:21:00,3.61166,3.61166,3.60625,3.61049,5260000.0
2007-12-20 03:22:00,3.61053,3.61206,3.60165,3.61206,6390000.0
2007-12-20 03:23:00,3.60177,3.61222,3.60177,3.60805,5640000.0
2007-12-20 03:24:00,3.61092,3.61092,3.60925,3.60925,2250000.0
2007-12-20 03:26:00,3.61155,3.61155,3.60259,3.61085,5260000.0
2007-12-20 03:27:00,3.61168,3.61206,3.60628,3.60628,2640000.0
2007-12-20 03:28:00,3.61015,3.61035,3.60635,3.60635,1140000.0
2007-12-20 03:29:00,3.61071,3.61525,3.60656,3.61115,7910000.0
2007-12-20 03:30:00,3.61522,3.61522,3.60992,3.61102,2260000.0
2007-12-20 03:31:00,3.60659,3.6123,3.60659,3.60668,5640000.0
2007-12-20 03:32:00,3.60732,3.6104,3.60409,3.60437,4130000.0
2007-12-20 03:33:00,3.61172,3.61172,3.61062,3.61062,3380000.0
2007-12-20 03:34:00,3.60878,3.61145,3.60495,3.61145,2270000.0
2007-12-20 03:35:00,3.60782,3.6124,3.60212,3.61215,4140000.0
2007-12-20 03:36:00,3.60734,3.61067,3.60006,3.60811,6020000.0
2007-12-20 03:37:00,3.61143,3.61173,3.60189,3.60707,4520000.0
2007-12-20 03:38:00,3.60786,3.61162,3.60492,3.61162,3760000.0
2007-12-20 03:39:00,3.61082,3.61082,3.60603,3.60682,3770000.0
2007-12-20 03:40:00,3.6112,3.61268,3.60835,3.6099,5270000.0
2007-12-20 03:41:00,3.60082,3.61118,3.60082,3.60596,3400000.0
2007-12-20 03:42:00,3.607,3.61267,3.607,3.61064,3010000.0
2007-12-20 03:43:00,3.60645,3.6116,3.60202,3.6115,6760000.0
2007-12-20 03:44:00,3.60612,3.61111,3.60138,3.61009,10150000.0
2007-12-20 03:45:00,3.60986,3.6119,3.60466,3.60466,3010000.0
2007-12-20 03:46:00,3.60991,3.61158,3.60625,3.60625,2270000.0
2007-12-20 03:47:00,3.60584,3.61096,3.60337,3.61096,3380000.0
2007-12-20 03:48:00,3.60985,3.61015,3.60311,3.60965,4890000.0
2007-12-20 03:49:00,3.60725,3.61125,3.60636,3.60636,3380000.0
2007-12-20 03:50:00,3.61065,3.61065,3.60104,3.60946,5260000.0
2007-12-20 03:51:00,3.61019,3.61112,3.60628,3.60787,3760000.0
2007-12-20 03:52:00,3.61054,3.61122,3.60139,3.61122,4880000.0
2007-12-20 03:53:00,3.60867,3.60873,3.5993,3.60057,3020000.0
2007-12-20 03:54:00,3.61297,3.61476,3.60404,3.60404,2640000.0
2007-12-20 03:55:00,3.61162,3.61162,3.60591,3.61061,3380000.0
2007-12-20 03:56:00,3.60831,3.6121,3.60586,3.60586,5640000.0
2007-12-20 03:57:00,3.61102,3.61102,3.60096,3.60701,3010000.0
2007-12-20 03:58:00,3.6091,3.61125,3.60174,3.6057,4500000.0
2007-12-20 03:59:00,3.61008,3.61189,3.60158,3.60599,10160000.0
2007-12-20 04:00:00,3.61334,3.61334,3.60617,3.60706,3750000.0
2007-12-20 04:01:00,3.61129,3.61162,3.60212,3.60212,4890000.0
2007-12-20 04:02:00,3.61086,3.61279,3.60712,3.61279,6010000.0
2007-12-20 04:03:00,3.61156,3.61169,3.60479,3.61066,3780000.0
2007-12-20 04:04:00,3.61144,3.61173,3.60216,3.6062,6010000.0
2007-12-20 04:05:00,3.61197,3.61197,3.60592,3.60933,3020000.0
2007-12-20 04:06:00,3.6114,3.6114,3.61065,3.61072,2250000.0
2007-12-20 04:07:00,3.61112,3.61112,3.60448,3.60448,760000.0
2007-12-20 04:08:00,3.60834,3.61125,3.59826,3.61077,12060000.0
2007-12-20 04:09:00,3.60612,3.61017,3.60421,3.60743,6380000.0
2007-12-20 04:10:00,3.60172,3.61149,3.60172,3.60984,3760000.0
2007-12-20 04:11:00,3.60674,3.61126,3.60133,3.60133,9780000.0
2007-12-20 04:12:00,3.61126,3.61353,3.60329,3.6082,7910000.0
2007-12-20 04:14:00,3.60859,3.60989,3.6044,3.60618,6770000.0
2007-12-20 04:15:00,3.61232,3.61247,3.6037,3.60674,6030000.0
2007-12-20 04:16:00,3.6095,3.61025,3.60508,3.60893,4890000.0
2007-12-20 04:17:00,3.61095,3.61095,3.60212,3.60249,3770000.0
2007-12-20 04:18:00,3.61017,3.61061,3.60418,3.60418,6020000.0
2007-12-20 04:19:00,3.60296,3.61303,3.60296,3.61047,6770000.0
2007-12-20 04:20:00,3.60714,3.61078,3.60714,3.60883,6750000.0
2007-12-20 04:21:00,3.61063,3.61158,3.60692,3.61059,4140000.0
2007-12-20 04:24:00,3.60894,3.61185,3.60154,3.60576,4130000.0
2007-12-20 04:25:00,3.60968,3.61003,3.60045,3.60103,9390000.0
2007-12-20 04:26:00,3.61125,3.61125,3.61107,3.61107,1500000.0
2007-12-20 04:27:00,3.61116,3.61116,3.60136,3.61037,3750000.0
2007-12-20 04:28:00,3.6066,3.6115,3.60087,3.6115,5280000.0
2007-12-20 04:30:00,3.61003,3.61415,3.60819,3.61137,5630000.0
2007-12-20 04:31:00,3.61246,3.61246,3.60352,3.60713,3000000.0
2007-12-20 04:32:00,3.604,3.6097,3.60072,3.6097,6750000.0
2007-12-20 04:34:00,3.60518,3.60975,3.60518,3.60686,4140000.0
2007-12-20 04:39:00,3.60708,3.613,3.60683,3.60814,3780000.0
2007-12-20 04:40:00,3.61198,3.61198,3.60623,3.60785,3020000.0
2007-12-20 04:43:00,3.60579,3.6103,3.60422,3.60587,2640000.0
2007-12-20 04:44:00,3.60627,3.60975,3.60205,3.60925,7520000.0
2007-12-20 04:45:00,3.61296,3.61296,3.60372,3.60797,3760000.0
2007-12-20 04:49:00,3.60467,3.60518,3.60467,3.60518,1500000.0
2007-12-20 04:50:00,3.61166,3.61166,3.60218,3.61083,5270000.0
2007-12-20 04:51:00,3.60696,3.61112,3.60647,3.60647,4130000.0
2007-12-20 04:52:00,3.61037,3.61037,3.60521,3.60547,5270000.0
2007-12-20 04:53:00,3.61019,3.61208,3.60252,3.61162,13160000.0
2007-12-20 04:54:00,3.61222,3.61222,3.60367,3.61197,8260000.0
2007-12-20 04:55:00,3.60242,3.6125,3.60242,3.60595,7520000.0
2007-12-20 04:56:00,3.60625,3.61027,3.60073,3.60604,7520000.0
2007-12-20 04:57:00,3.60678,3.61142,3.60278,3.60679,4520000.0
2007-12-20 04:58:00,3.61033,3.61178,3.61033,3.61096,3010000.0
2007-12-20 04:59:00,3.61207,3.61231,3.6031,3.61115,13920000.0
2007-12-20 05:00:00,3.61441,3.61441,3.60283,3.60775,4520000.0
2007-12-20 05:01:00,3.60601,3.61119,3.60583,3.60583,4520000.0
2007-12-20 05:02:00,3.61109,3.61109,3.59966,3.60732,3400000.0
2007-12-20 05:03:00,3.60974,3.61054,3.60203,3.60613,3380000.0
2007-12-20 05:04:00,3.60624,3.61247,3.60534,3.60622,7520000.0
2007-12-20 05:05:00,3.60666,3.61109,3.60315,3.6057,11280000.0
2007-12-20 05:06:00,3.60895,3.61118,3.60174,3.61118,9040000.0
2007-12-20 05:07:00,3.61252,3.61386,3.60745,3.61152,10160000.0
2007-12-20 05:08:00,3.60667,3.61011,3.60057,3.60585,4130000.0
2007-12-20 05:09:00,3.60204,3.61085,3.60204,3.61085,1130000.0
2007-12-20 05:10:00,3.61222,3.61371,3.60384,3.60589,4140000.0
2007-12-20 05:11:00,3.60335,3.60905,3.60335,3.60679,4500000.0
2007-12-20 05:13:00,3.60269,3.61367,3.60269,3.60719,7540000.0
2007-12-20 05:14:00,3.60809,3.61063,3.60448,3.60582,4140000.0
2007-12-20 05:15:00,3.61402,3.61402,3.60602,3.60602,1130000.0
2007-12-20 05:16:00,3.60639,3.61277,3.60639,3.6072,3760000.0
2007-12-20 05:18:00,3.60977,3.61132,3.60508,3.60594,3010000.0
2007-12-20 05:19:00,3.61084,3.61161,3.61084,3.61161,1130000.0
2007-12-20 05:20:00,3.61021,3.61052,3.60658,3.60658,3760000.0
2007-12-20 05:21:00,3.61026,3.61113,3.60531,3.60664,7140000.0
2007-12-20 05:22:00,3.6062,3.61246,3.6062,3.60667,4500000.0
2007-12-20 05:23:00,3.60428,3.61102,3.60162,3.61036,15430000.0
2007-12-20 05:24:00,3.6099,3.6099,3.6063,3.6063,1500000.0
2007-12-20 05:25:00,3.60833,3.61188,3.60159,3.6111,6780000.0
2007-12-20 05:26:00,3.60687,3.61254,3.60687,3.61106,7510000.0
2007-12-20 05:27:00,3.60535,3.61203,3.60535,3.6109,4880000.0
2007-12-20 05:28:00,3.61076,3.61076,3.60514,3.60996,4890000.0
2007-12-20 05:29:00,3.60693,3.61168,3.60552,3.60552,4900000.0
2007-12-20 05:30:00,3.60925,3.61275,3.60501,3.6071,3390000.0
2007-12-20 05:32:00,3.60618,3.61092,3.60152,3.61092,7910000.0
2007-12-20 05:34:00,3.61027,3.61027,3.60561,3.60953,4140000.0
2007-12-20 05:35:00,3.6112,3.61122,3.60614,3.61074,4520000.0
2007-12-20 05:40:00,3.61128,3.6156,3.60384,3.60384,6020000.0
2007-12-20 05:42:00,3.60979,3.60999,3.60979,3.60999,1130000.0
2007-12-20 05:43:00,3.61152,3.61193,3.60777,3.60991,4510000.0
2007-12-20 05:45:00,3.61427,3.61495,3.60845,3.61495,3390000.0
2007-12-20 05:47:00,3.60398,3.61114,3.60398,3.61114,1500000.0
2007-12-20 05:48:00,3.60816,3.60912,3.59661,3.60703,6760000.0
2007-12-20 05:49:00,3.61061,3.61157,3.60216,3.60982,6760000.0
2007-12-20 05:50:00,3.61067,3.61106,3.60562,3.61106,4890000.0
2007-12-20 05:51:00,3.61017,3.61028,3.60203,3.61028,4890000.0
2007-12-20 05:52:00,3.61098,3.61198,3.60954,3.61185,4140000.0
2007-12-20 05:53:00,3.60474,3.61015,3.60003,3.61015,3770000.0
2007-12-20 05:54:00,3.61117,3.61133,3.60688,3.61021,4880000.0
2007-12-20 05:55:00,3.61032,3.61148,3.60979,3.61029,3390000.0
2007-12-20 05:56:00,3.61098,3.61224,3.60681,3.61111,5640000.0
2007-12-20 05:57:00,3.60934,3.60934,3.60811,3.60811,1500000.0
2007-12-20 05:58:00,3.60752,3.61353,3.60707,3.60707,6770000.0
2007-12-20 05:59:00,3.61054,3.61054,3.60278,3.60594,7510000.0
2007-12-20 06:00:00,3.61437,3.61437,3.60276,3.61126,8660000.0
2007-12-20 06:02:00,3.61193,3.61223,3.60509,3.60846,6030000.0
2007-12-20 06:03:00,3.61107,3.61107,3.60044,3.60139,4890000.0
2007-12-20 06:04:00,3.61196,3.6129,3.60264,3.61198,6390000.0
2007-12-20 06:05:00,3.6079,3.61137,3.60617,3.61015,6000000.0
2007-12-20 06:06:00,3.60487,3.61082,3.60297,3.61082,5630000.0
2007-12-20 06:07:00,3.60618,3.61193,3.60222,3.60222,6760000.0
2007-12-20 06:08:00,3.61191,3.61399,3.60236,3.61253,7880000.0
2007-12-20 06:10:00,3.60598,3.61134,3.60458,3.60986,5650000.0
2007-12-20 06:11:00,3.61152,3.61173,3.60212,3.61164,4890000.0
2007-12-20 06:13:00,3.6114,3.61186,3.60657,3.61086,3780000.0
2007-12-20 06:14:00,3.61104,3.61461,3.60407,3.60407,3390000.0
2007-12-20 06:15:00,3.61199,3.61419,3.60576,3.6072,8280000.0
2007-12-20 06:16:00,3.61116,3.61118,3.60917,3.6106,6400000.0
2007-12-20 06:17:00,3.60542,3.61066,3.60542,3.61065,4900000.0
2007-12-20 06:18:00,3.61085,3.6115,3.60166,3.60984,4530000.0
2007-12-20 06:19:00,3.61008,3.61162,3.60191,3.61156,3770000.0
2007-12-20 06:20:00,3.60268,3.61435,3.60268,3.61279,4150000.0
2007-12-20 06:21:00,3.61249,3.61347,3.60304,3.60304,2640000.0
2007-12-20 06:22:00,3.60989,3.61082,3.60463,3.60712,6010000.0
2007-12-20 06:23:00,3.6098,3.61188,3.60672,3.60672,3030000.0
2007-12-20 06:24:00,3.60603,3.61042,3.60603,3.61042,1130000.0
2007-12-20 06:25:00,3.60895,3.60952,3.603,3.60952,4520000.0
2007-12-20 06:26:00,3.60165,3.60165,3.60165,3.60165,380000.0
2007-12-20 06:27:00,3.60438,3.61101,3.60438,3.60983,2630000.0
2007-12-20 06:28:00,3.60694,3.61146,3.60483,3.60483,1510000.0
2007-12-20 06:30:00,3.60993,3.61532,3.60993,3.61157,4510000.0
2007-12-20 06:32:00,3.60604,3.6078,3.60591,3.60623,2270000.0
2007-12-20 06:33:00,3.61071,3.61168,3.60612,3.61093,3030000.0
2007-12-20 06:34:00,3.60966,3.61157,3.6012,3.61157,7550000.0
2007-12-20 06:35:00,3.60751,3.60751,3.60615,3.60711,2260000.0
2007-12-20 06:36:00,3.6037,3.61006,3.6037,3.61006,1500000.0
2007-12-20 06:37:00,3.61248,3.61361,3.60663,3.61187,4150000.0
2007-12-20 06:38:00,3.60993,3.61186,3.60233,3.60767,4520000.0
2007-12-20 06:39:00,3.61162,3.61162,3.60719,3.60719,4510000.0
2007-12-20 06:45:00,3.61419,3.61542,3.60998,3.61407,7140000.0
2007-12-20 06:47:00,3.6074,3.61222,3.60655,3.60655,6020000.0
2007-12-20 06:48:00,3.60204,3.61079,3.60204,3.61079,1500000.0
2007-12-20 06:49:00,3.60852,3.60989,3.60016,3.60038,2640000.0
2007-12-20 06:50:00,3.60731,3.60731,3.60124,3.60353,1510000.0
2007-12-20 06:51:00,3.60486,3.60796,3.60036,3.60796,6020000.0
2007-12-20 06:52:00,3.60616,3.61409,3.60205,3.612,6390000.0
2007-12-20 06:53:00,3.60489,3.61051,3.60489,3.60522,5640000.0
2007-12-20 06:54:00,3.61186,3.61207,3.60166,3.60977,7140000.0
2007-12-20 06:55:00,3.61145,3.6118,3.60562,3.60987,9010000.0
2007-12-20 06:56:00,3.60963,3.60963,3.60627,3.60627,2250000.0
2007-12-20 06:58:00,3.60296,3.6134,3.60296,3.61143,3020000.0
2007-12-20 06:59:00,3.61088,3.61424,3.60373,3.6087,4140000.0
2007-12-20 07:00:00,3.60958,3.60958,3.60958,3.60958,380000.0
2007-12-20 07:01:00,3.61069,3.61103,3.60148,3.61103,5650000.0
2007-12-20 07:03:00,3.60579,3.61178,3.60579,3.61178,3390000.0
2007-12-20 07:04:00,3.61122,3.61158,3.6057,3.6057,1880000.0
2007-12-20 07:05:00,3.60939,3.61051,3.60315,3.60667,6030000.0
2007-12-20 07:13:00,3.60991,3.61048,3.60073,3.60547,4520000.0
2007-12-20 07:14:00,3.60361,3.6154,3.60361,3.61075,5270000.0
2007-12-20 07:15:00,3.6136,3.6136,3.60129,3.60563,7520000.0
2007-12-20 07:16:00,3.60936,3.61042,3.60314,3.60544,3380000.0
2007-12-20 07:17:00,3.61016,3.61016,3.60188,3.60606,2250000.0
2007-12-20 07:19:00,3.60675,3.61128,3.59989,3.60567,6010000.0
2007-12-20 07:20:00,3.61011,3.61011,3.60013,3.60225,7510000.0
2007-12-20 07:21:00,3.60969,3.61052,3.6007,3.60966,12410000.0
2007-12-20 07:22:00,3.60638,3.61303,3.60485,3.60934,3750000.0
2007-12-20 07:23:00,3.60874,3.60874,3.60178,3.60178,5270000.0
2007-12-20 07:26:00,3.6045,3.61061,3.6045,3.60581,3770000.0
2007-12-20 07:28:00,3.61035,3.61035,3.60051,3.60745,6760000.0
2007-12-20 07:29:00,3.61074,3.61074,3.60056,3.60577,7520000.0
2007-12-20 07:30:00,3.60896,3.61281,3.60648,3.60699,4520000.0
2007-12-20 07:31:00,3.60401,3.61084,3.60152,3.60152,5270000.0
2007-12-20 07:32:00,3.60586,3.61338,3.60534,3.60629,7520000.0
2007-12-20 07:33:00,3.60982,3.61026,3.60187,3.60596,4510000.0
2007-12-20 07:34:00,3.60627,3.61045,3.60627,3.61045,3750000.0
2007-12-20 07:35:00,3.60417,3.60784,3.59746,3.59996,7520000.0
2007-12-20 07:36:00,3.60556,3.60988,3.60403,3.60403,7140000.0
2007-12-20 07:37:00,3.6069,3.60937,3.60537,3.60937,2250000.0
2007-12-20 07:38:00,3.60707,3.61052,3.60125,3.6103,3010000.0
2007-12-20 07:40:00,3.60589,3.61241,3.60589,3.60765,3030000.0
2007-12-20 07:42:00,3.60584,3.61092,3.60584,3.61092,3380000.0
2007-12-20 07:43:00,3.60652,3.6102,3.60652,3.6102,2630000.0
2007-12-20 07:45:00,3.61262,3.61262,3.60031,3.60614,9030000.0
2007-12-20 07:48:00,3.61054,3.61054,3.59864,3.608,4130000.0
2007-12-20 07:49:00,3.61039,3.61039,3.60385,3.6098,4150000.0
2007-12-20 07:50:00,3.61113,3.61113,3.60437,3.61062,4510000.0
2007-12-20 07:51:00,3.61129,3.61159,3.60486,3.60506,5640000.0
2007-12-20 07:52:00,3.6105,3.6105,3.60098,3.60915,4140000.0
2007-12-20 07:54:00,3.61086,3.61147,3.60412,3.60412,4890000.0
2007-12-20 07:55:00,3.60942,3.61216,3.60489,3.61125,7140000.0
2007-12-20 07:57:00,3.61124,3.61184,3.60192,3.61099,6770000.0
2007-12-20 07:58:00,3.60938,3.61031,3.60314,3.60754,4520000.0
2007-12-20 07:59:00,3.60952,3.60953,3.59957,3.6053,6020000.0
2007-12-20 08:00:00,3.60974,3.61416,3.60724,3.614,6380000.0
2007-12-20 08:01:00,3.60212,3.60212,3.60212,3.60212,750000.0
2007-12-20 08:02:00,3.60454,3.61049,3.60104,3.61014,4520000.0
2007-12-20 08:03:00,3.61113,3.61184,3.60509,3.61184,5260000.0
2007-12-20 08:04:00,3.60732,3.61105,3.59994,3.60605,6770000.0
2007-12-20 08:05:00,3.60654,3.61087,3.60252,3.60628,5260000.0
2007-12-20 08:06:00,3.61049,3.61121,3.60003,3.61121,5260000.0
2007-12-20 08:07:00,3.60826,3.61169,3.60267,3.60684,8260000.0
2007-12-20 08:08:00,3.60702,3.6115,3.60645,3.60645,2630000.0
2007-12-20 08:09:00,3.60947,3.61107,3.60633,3.60892,6380000.0
2007-12-20 08:10:00,3.60673,3.61194,3.60673,3.61042,2250000.0
2007-12-20 08:11:00,3.60976,3.61381,3.60354,3.6122,7140000.0
2007-12-20 08:12:00,3.60491,3.61189,3.60491,3.61119,6390000.0
2007-12-20 08:13:00,3.61132,3.61133,3.60206,3.60207,9010000.0
2007-12-20 08:14:00,3.61235,3.61465,3.60308,3.60308,16530000.0
2007-12-20 08:15:00,3.61325,3.61325,3.60424,3.60605,7520000.0
2007-12-20 08:16:00,3.60966,3.61166,3.60502,3.61166,4520000.0
2007-12-20 08:17:00,3.60738,3.61081,3.60359,3.60548,7140000.0
2007-12-20 08:19:00,3.60618,3.61459,3.60183,3.61191,11660000.0
2007-12-20 08:20:00,3.60328,3.61714,3.60328,3.60832,5660000.0
2007-12-20 08:21:00,3.61114,3.61114,3.60637,3.61098,2260000.0
2007-12-20 08:22:00,3.60707,3.61208,3.60255,3.61043,4890000.0
2007-12-20 08:23:00,3.61006,3.61146,3.60474,3.61146,3770000.0
2007-12-20 08:24:00,3.60833,3.61194,3.60516,3.61194,4510000.0
2007-12-20 08:25:00,3.61166,3.61333,3.60215,3.61333,2640000.0
2007-12-20 08:27:00,3.61107,3.61188,3.60346,3.6116,5260000.0
2007-12-20 08:28:00,3.61105,3.61143,3.60221,3.61134,5260000.0
2007-12-20 08:29:00,3.61187,3.61378,3.60391,3.6075,8660000.0
2007-12-20 08:30:00,3.60136,3.61401,3.60136,3.60993,7140000.0
2007-12-20 08:31:00,3.61096,3.61318,3.60718,3.60883,4520000.0
2007-12-20 08:32:00,3.60783,3.61212,3.60515,3.61212,4140000.0
2007-12-20 08:34:00,3.61054,3.61164,3.60638,3.61164,3020000.0
2007-12-20 08:35:00,3.61162,3.61162,3.60206,3.60563,5250000.0
2007-12-20 08:36:00,3.61114,3.61114,3.60063,3.60619,7140000.0
2007-12-20 08:37:00,3.60988,3.61138,3.60193,3.61118,7510000.0
2007-12-20 08:38:00,3.60976,3.61084,3.60474,3.61084,5270000.0
2007-12-20 08:39:00,3.61111,3.61117,3.60079,3.6094,6770000.0
2007-12-20 08:40:00,3.6059,3.60987,3.60023,3.60958,5640000.0
2007-12-20 08:41:00,3.60979,3.60979,3.60002,3.6036,5250000.0
2007-12-20 08:42:00,3.61117,3.61117,3.60571,3.60901,4510000.0
2007-12-20 08:43:00,3.60238,3.6124,3.60238,3.60632,7510000.0
2007-12-20 08:44:00,3.60738,3.61505,3.60545,3.61278,6010000.0
2007-12-20 08:45:00,3.61033,3.61218,3.60288,3.60919,4510000.0
2007-12-20 08:46:00,3.60908,3.61182,3.60515,3.61156,5260000.0
2007-12-20 08:47:00,3.61171,3.61171,3.60057,3.61098,9390000.0
2007-12-20 08:48:00,3.61148,3.61163,3.60222,3.61163,2630000.0
2007-12-20 08:49:00,3.61231,3.61231,3.60723,3.60747,5630000.0
2007-12-20 08:50:00,3.61061,3.612,3.60235,3.61175,7890000.0
2007-12-20 08:51:00,3.60957,3.61055,3.60364,3.60907,5260000.0
2007-12-20 08:52:00,3.61074,3.61357,3.60189,3.60796,7510000.0
2007-12-20 08:53:00,3.61081,3.61288,3.60678,3.60678,5630000.0
2007-12-20 08:54:00,3.60656,3.61359,3.60656,3.61147,6770000.0
2007-12-20 08:55:00,3.60906,3.61149,3.59922,3.59922,6760000.0
2007-12-20 08:56:00,3.61046,3.61172,3.60751,3.61112,5260000.0
2007-12-20 08:57:00,3.61153,3.61222,3.60688,3.608,6760000.0
2007-12-20 08:58:00,3.6073,3.60954,3.60047,3.60954,4520000.0
2007-12-20 08:59:00,3.61053,3.61072,3.59956,3.61072,10150000.0
2007-12-20 09:00:00,3.60959,3.61234,3.6048,3.60672,6760000.0
2007-12-20 09:01:00,3.61054,3.61262,3.60266,3.60913,7140000.0
2007-12-20 09:02:00,3.60808,3.61105,3.60175,3.61105,4140000.0
2007-12-20 09:03:00,3.61004,3.61202,3.60494,3.60615,4520000.0
2007-12-20 09:04:00,3.6061,3.61037,3.60123,3.60123,5260000.0
2007-12-20 09:05:00,3.60829,3.61216,3.60593,3.60887,9020000.0
2007-12-20 09:06:00,3.6021,3.61299,3.60197,3.60674,8640000.0
2007-12-20 09:07:00,3.60931,3.61008,3.60039,3.60476,7880000.0
2007-12-20 09:08:00,3.60482,3.60936,3.59854,3.60794,6390000.0
2007-12-20 09:09:00,3.60384,3.60932,3.59852,3.60491,7520000.0
2007-12-20 09:10:00,3.60789,3.60884,3.5986,3.60379,5270000.0
2007-12-20 09:11:00,3.6058,3.6073,3.60317,3.60317,7130000.0
2007-12-20 09:12:00,3.6106,3.6134,3.6008,3.61002,6750000.0
2007-12-20 09:13:00,3.61008,3.61038,3.60139,3.60553,6770000.0
2007-12-20 09:14:00,3.61045,3.61126,3.60218,3.6057,7140000.0
2007-12-20 09:15:00,3.61269,3.61269,3.60056,3.60862,4880000.0
2007-12-20 09:16:00,3.6073,3.60959,3.60435,3.60959,4510000.0
2007-12-20 09:17:00,3.60508,3.61094,3.60036,3.60455,8270000.0
2007-12-20 09:18:00,3.60854,3.60991,3.6013,3.60807,5260000.0
2007-12-20 09:19:00,3.60806,3.60905,3.60313,3.60313,4520000.0
2007-12-20 09:20:00,3.60768,3.61086,3.60002,3.61086,8250000.0
2007-12-20 09:21:00,3.60616,3.61243,3.60597,3.60723,10520000.0
2007-12-20 09:22:00,3.60516,3.60721,3.59974,3.60282,12010000.0
2007-12-20 09:23:00,3.60965,3.60965,3.59812,3.60379,4510000.0
2007-12-20 09:24:00,3.61181,3.61388,3.60601,3.60601,9390000.0
2007-12-20 09:25:00,3.60824,3.60937,3.59989,3.59989,5260000.0
2007-12-20 09:26:00,3.60845,3.6122,3.60059,3.60555,7880000.0
2007-12-20 09:27:00,3.60202,3.61338,3.60202,3.61145,4890000.0
2007-12-20 09:28:00,3.60711,3.60711,3.60226,3.60226,4520000.0
2007-12-20 09:29:00,3.60928,3.61182,3.6037,3.60893,6390000.0
2007-12-20 09:30:00,3.61036,3.61113,3.60106,3.61113,6030000.0
2007-12-20 09:31:00,3.60755,3.60857,3.60366,3.60857,4510000.0
2007-12-20 09:32:00,3.60839,3.60839,3.60122,3.60122,5260000.0
2007-12-20 09:33:00,3.60349,3.60883,3.59908,3.6077,9030000.0
2007-12-20 09:34:00,3.60239,3.61026,3.59972,3.60462,7140000.0
2007-12-20 09:35:00,3.60991,3.60991,3.59983,3.60982,15410000.0
2007-12-20 09:36:00,3.60605,3.61095,3.60289,3.60815,5250000.0
2007-12-20 09:37:00,3.60849,3.61007,3.60191,3.60957,6020000.0
2007-12-20 09:38:00,3.607,3.61319,3.60267,3.60726,12760000.0
2007-12-20 09:39:00,3.60313,3.60946,3.60313,3.60457,5250000.0
2007-12-20 09:40:00,3.60603,3.6109,3.60149,3.60591,7130000.0
2007-12-20 09:41:00,3.60623,3.61012,3.60129,3.60908,7880000.0
2007-12-20 09:42:00,3.60969,3.60969,3.60483,3.60711,4880000.0
2007-12-20 09:43:00,3.61005,3.61116,3.6025,3.6025,9020000.0
2007-12-20 09:44:00,3.61476,3.61549,3.60645,3.60702,7890000.0
2007-12-20 09:45:00,3.61247,3.61396,3.6026,3.61158,9780000.0
2007-12-20 09:46:00,3.60672,3.61279,3.60556,3.61084,3770000.0
2007-12-20 09:47:00,3.6083,3.61174,3.60189,3.61132,11270000.0
2007-12-20 09:48:00,3.60527,3.61022,3.60408,3.61022,4510000.0
2007-12-20 09:49:00,3.60987,3.61187,3.60251,3.61187,3780000.0
2007-12-20 09:50:00,3.61185,3.61281,3.60833,3.60949,3770000.0
2007-12-20 09:51:00,3.61208,3.6128,3.60422,3.60646,7510000.0
2007-12-20 09:52:00,3.60161,3.61178,3.60029,3.60866,4890000.0
2007-12-20 09:53:00,3.61217,3.61302,3.60092,3.60627,6770000.0
2007-12-20 09:54:00,3.61092,3.61421,3.60238,3.61014,9030000.0
2007-12-20 09:55:00,3.60258,3.60955,3.5997,3.60644,9030000.0
2007-12-20 09:56:00,3.60112,3.61052,3.60112,3.61052,4520000.0
2007-12-20 09:57:00,3.61215,3.6152,3.60439,3.61019,9410000.0
2007-12-20 09:58:00,3.60482,3.61255,3.60482,3.61194,4510000.0
2007-12-20 09:59:00,3.60577,3.61181,3.60071,3.61022,12790000.0
2007-12-20 10:00:00,3.6142,3.6142,3.60161,3.61267,10900000.0
2007-12-20 10:01:00,3.61002,3.61288,3.60417,3.61269,9390000.0
2007-12-20 10:02:00,3.61024,3.6144,3.6047,3.6093,8280000.0
2007-12-20 10:03:00,3.60943,3.61409,3.60506,3.61032,6390000.0
2007-12-20 10:04:00,3.61328,3.61488,3.6051,3.6112,9020000.0
2007-12-20 10:05:00,3.61213,3.61612,3.60621,3.61303,6020000.0
2007-12-20 10:06:00,3.61432,3.61539,3.60877,3.61454,6010000.0
2007-12-20 10:07:00,3.61414,3.6147,3.60805,3.61439,5280000.0
2007-12-20 10:08:00,3.60996,3.61372,3.60285,3.60319,7520000.0
2007-12-20 10:09:00,3.61105,3.61416,3.60448,3.60646,7140000.0
2007-12-20 10:10:00,3.61449,3.61518,3.60995,3.61334,4880000.0
2007-12-20 10:11:00,3.60988,3.61672,3.60815,3.61672,3400000.0
2007-12-20 10:12:00,3.61545,3.6166,3.61035,3.61278,6030000.0
2007-12-20 10:13:00,3.61771,3.61771,3.60505,3.6116,4520000.0
2007-12-20 10:14:00,3.61937,3.62083,3.61238,3.61366,8640000.0
2007-12-20 10:15:00,3.61305,3.61917,3.6115,3.61917,3770000.0
2007-12-20 10:16:00,3.61615,3.62108,3.61169,3.61557,13160000.0
2007-12-20 10:17:00,3.61642,3.62084,3.61035,3.61059,10920000.0
2007-12-20 10:18:00,3.61364,3.61964,3.60818,3.61964,6750000.0
2007-12-20 10:19:00,3.60908,3.62164,3.60908,3.61667,10520000.0
2007-12-20 10:20:00,3.61553,3.62041,3.60889,3.61776,9010000.0
2007-12-20 10:21:00,3.6202,3.6202,3.60853,3.61399,14290000.0
2007-12-20 10:22:00,3.6158,3.62156,3.61111,3.61519,6020000.0
2007-12-20 10:23:00,3.6134,3.61964,3.61068,3.61504,4510000.0
2007-12-20 10:24:00,3.61953,3.62016,3.61039,3.6192,9020000.0
2007-12-20 10:25:00,3.615,3.6181,3.60854,3.6181,4510000.0
2007-12-20 10:26:00,3.61812,3.61812,3.60672,3.61727,12020000.0
2007-12-20 10:27:00,3.62037,3.62074,3.6127,3.61543,5660000.0
2007-12-20 10:28:00,3.61457,3.62219,3.61154,3.62061,7880000.0
2007-12-20 10:29:00,3.61019,3.62015,3.60786,3.62015,5270000.0
2007-12-20 10:30:00,3.62057,3.62275,3.61213,3.61978,7890000.0
2007-12-20 10:31:00,3.61785,3.61785,3.60872,3.61108,6030000.0
2007-12-20 10:32:00,3.6146,3.61972,3.61229,3.61934,7530000.0
2007-12-20 10:33:00,3.61775,3.61913,3.60654,3.61913,6010000.0
2007-12-20 10:34:00,3.61211,3.62363,3.61147,3.61472,6770000.0
2007-12-20 10:35:00,3.61735,3.61949,3.61017,3.61484,11260000.0
2007-12-20 10:36:00,3.61648,3.62003,3.61154,3.62003,4890000.0
2007-12-20 10:37:00,3.61933,3.62324,3.61006,3.61666,12040000.0
2007-12-20 10:38:00,3.61276,3.61979,3.6099,3.61849,7130000.0
2007-12-20 10:39:00,3.61945,3.61945,3.61001,3.6189,4510000.0
2007-12-20 10:40:00,3.61534,3.61936,3.6106,3.6106,5260000.0
2007-12-20 10:41:00,3.61082,3.62099,3.61082,3.61975,4880000.0
2007-12-20 10:42:00,3.61363,3.61993,3.61363,3.61927,5640000.0
2007-12-20 10:43:00,3.61893,3.61931,3.61024,3.61345,4520000.0
2007-12-20 10:44:00,3.61815,3.62087,3.60995,3.62052,9420000.0
2007-12-20 10:45:00,3.61415,3.61914,3.61114,3.61513,11280000.0
2007-12-20 10:46:00,3.61569,3.62012,3.61488,3.61948,5630000.0
2007-12-20 10:47:00,3.61501,3.62117,3.61394,3.62043,6010000.0
2007-12-20 10:48:00,3.62015,3.62015,3.60908,3.61423,7510000.0
2007-12-20 10:49:00,3.61893,3.61928,3.60997,3.61833,6000000.0
2007-12-20 10:50:00,3.61575,3.61945,3.60664,3.61945,8270000.0
2007-12-20 10:51:00,3.61904,3.61904,3.60469,3.61095,6010000.0
2007-12-20 10:52:00,3.61977,3.62173,3.61496,3.6192,8640000.0
2007-12-20 10:53:00,3.61072,3.61871,3.60876,3.61871,7150000.0
2007-12-20 10:54:00,3.61647,3.62179,3.61416,3.61473,4900000.0
2007-12-20 10:55:00,3.61232,3.61627,3.60612,3.61382,5640000.0
2007-12-20 10:56:00,3.61292,3.6136,3.60385,3.6136,4140000.0
2007-12-20 10:57:00,3.61988,3.62027,3.61338,3.6154,5640000.0
2007-12-20 10:58:00,3.61745,3.61964,3.61009,3.6169,7140000.0
2007-12-20 10:59:00,3.61022,3.62004,3.61022,3.62004,9010000.0
2007-12-20 11:00:00,3.6182,3.61973,3.6058,3.61857,8290000.0
2007-12-20 11:01:00,3.61648,3.61797,3.61025,3.61025,6390000.0
2007-12-20 11:02:00,3.60997,3.6202,3.60997,3.61578,4140000.0
2007-12-20 11:03:00,3.60935,3.61866,3.60847,3.61414,5640000.0
2007-12-20 11:04:00,3.61794,3.62091,3.61192,3.62091,4890000.0
2007-12-20 11:05:00,3.61651,3.62124,3.6114,3.6114,5650000.0
2007-12-20 11:06:00,3.61506,3.62096,3.61506,3.61964,5630000.0
2007-12-20 11:07:00,3.61778,3.61778,3.60735,3.60812,6400000.0
2007-12-20 11:08:00,3.62006,3.62164,3.61207,3.62101,6390000.0
2007-12-20 11:09:00,3.61958,3.62149,3.61558,3.62149,4510000.0
2007-12-20 11:10:00,3.61819,3.62047,3.60865,3.61477,8260000.0
2007-12-20 11:11:00,3.61814,3.62028,3.61047,3.61047,4880000.0
2007-12-20 11:12:00,3.61499,3.62038,3.61235,3.61309,6760000.0
2007-12-20 11:13:00,3.61888,3.61888,3.60761,3.60761,7520000.0
2007-12-20 11:14:00,3.61846,3.62183,3.6135,3.62002,5650000.0
2007-12-20 11:15:00,3.621,3.621,3.61056,3.61592,4150000.0
2007-12-20 11:16:00,3.62092,3.62092,3.61404,3.61439,4510000.0
2007-12-20 11:17:00,3.61988,3.62156,3.612,3.61741,5630000.0
2007-12-20 11:18:00,3.62204,3.62214,3.61162,3.61635,6030000.0
2007-12-20 11:19:00,3.61971,3.62147,3.61263,3.61964,6020000.0
2007-12-20 11:20:00,3.62098,3.62098,3.61236,3.61602,5280000.0
2007-12-20 11:21:00,3.61981,3.61981,3.60551,3.61343,10150000.0
2007-12-20 11:22:00,3.61452,3.61987,3.61452,3.61624,5270000.0
2007-12-20 11:23:00,3.61103,3.62101,3.61103,3.62063,6030000.0
2007-12-20 11:24:00,3.60976,3.61718,3.60714,3.61718,11660000.0
2007-12-20 11:25:00,3.62038,3.62038,3.61162,3.61871,4520000.0
2007-12-20 11:26:00,3.61861,3.61875,3.61153,3.61643,6010000.0
2007-12-20 11:27:00,3.61594,3.62058,3.61269,3.62029,5260000.0
2007-12-20 11:28:00,3.61436,3.62058,3.61361,3.6193,10160000.0
2007-12-20 11:29:00,3.61832,3.62075,3.61264,3.62052,5650000.0
2007-12-20 11:30:00,3.61685,3.62073,3.61352,3.62073,5260000.0
2007-12-20 11:31:00,3.61949,3.62063,3.61353,3.62063,7880000.0
2007-12-20 11:32:00,3.61824,3.61848,3.60831,3.61422,11650000.0
2007-12-20 11:33:00,3.61431,3.62023,3.60843,3.62023,4890000.0
2007-12-20 11:34:00,3.61928,3.62,3.61444,3.61802,4510000.0
2007-12-20 11:35:00,3.61891,3.61997,3.6112,3.61575,7510000.0
2007-12-20 11:36:00,3.62022,3.62022,3.61812,3.61847,7140000.0
2007-12-20 11:37:00,3.61891,3.61891,3.60893,3.61784,4140000.0
2007-12-20 11:38:00,3.6149,3.62021,3.61374,3.62021,6380000.0
2007-12-20 11:39:00,3.61778,3.61778,3.60762,3.61415,6020000.0
2007-12-20 11:40:00,3.61976,3.61977,3.61555,3.61927,5260000.0
2007-12-20 11:41:00,3.61342,3.62015,3.60828,3.62015,9020000.0
2007-12-20 11:42:00,3.62083,3.62099,3.61556,3.61712,4880000.0
2007-12-20 11:43:00,3.61963,3.62048,3.61378,3.62048,6390000.0
2007-12-20 11:44:00,3.61302,3.61779,3.61302,3.61779,4140000.0
2007-12-20 11:45:00,3.61762,3.61896,3.6074,3.61896,4140000.0
2007-12-20 11:46:00,3.62009,3.62009,3.61307,3.61482,5270000.0
2007-12-20 11:47:00,3.6186,3.61868,3.61142,3.61143,9000000.0
2007-12-20 11:48:00,3.61846,3.6192,3.61336,3.6192,6400000.0
2007-12-20 11:49:00,3.61953,3.62095,3.60951,3.61723,11640000.0
2007-12-20 11:50:00,3.61998,3.62088,3.61422,3.61596,6770000.0
2007-12-20 11:51:00,3.6187,3.61998,3.60858,3.61633,6020000.0
2007-12-20 11:52:00,3.62127,3.62127,3.61283,3.61892,4510000.0
2007-12-20 11:53:00,3.61268,3.61781,3.60635,3.61769,8650000.0
2007-12-20 11:54:00,3.61945,3.62009,3.61009,3.61315,4900000.0
2007-12-20 11:55:00,3.61921,3.61921,3.60942,3.61565,6380000.0
2007-12-20 11:56:00,3.61869,3.61982,3.61527,3.61527,5260000.0
2007-12-20 11:57:00,3.62009,3.62009,3.6121,3.6121,4890000.0
2007-12-20 11:58:00,3.61394,3.6192,3.60639,3.6162,7540000.0
2007-12-20 11:59:00,3.61815,3.62059,3.61424,3.62059,6000000.0
2007-12-20 12:00:00,3.62042,3.62042,3.61222,3.6159,11260000.0
2007-12-20 12:01:00,3.62037,3.62037,3.61684,3.61872,7150000.0
2007-12-20 12:02:00,3.62013,3.62013,3.61264,3.61465,4890000.0
2007-12-20 12:03:00,3.61579,3.61884,3.61565,3.61875,5260000.0
2007-12-20 12:04:00,3.61981,3.62044,3.61187,3.61884,4140000.0
2007-12-20 12:05:00,3.61572,3.61955,3.61263,3.61533,7520000.0
2007-12-20 12:06:00,3.61008,3.6208,3.61008,3.61616,7140000.0
2007-12-20 12:07:00,3.62008,3.62008,3.61142,3.61619,5640000.0
2007-12-20 12:08:00,3.61125,3.61793,3.61005,3.6141,6770000.0
2007-12-20 12:09:00,3.61884,3.61884,3.61154,3.61794,3760000.0
2007-12-20 12:10:00,3.61599,3.62126,3.61148,3.61535,4880000.0
2007-12-20 12:11:00,3.61505,3.62262,3.61377,3.61785,5650000.0
2007-12-20 12:12:00,3.61523,3.61845,3.61038,3.61038,7510000.0
2007-12-20 12:13:00,3.61854,3.62127,3.60951,3.62127,4890000.0
2007-12-20 12:14:00,3.61818,3.61818,3.60694,3.61529,4510000.0
2007-12-20 12:15:00,3.62006,3.62006,3.6082,3.61705,7510000.0
2007-12-20 12:16:00,3.61861,3.61861,3.60985,3.60985,4880000.0
2007-12-20 12:17:00,3.61253,3.61945,3.61253,3.6137,5260000.0
2007-12-20 12:18:00,3.62022,3.62022,3.60378,3.61132,7900000.0
2007-12-20 12:19:00,3.61887,3.62001,3.60966,3.61982,7140000.0
2007-12-20 12:20:00,3.61913,3.6205,3.61599,3.6205,4520000.0
2007-12-20 12:21:00,3.62066,3.62066,3.60939,3.61392,6760000.0
2007-12-20 12:22:00,3.60876,3.61923,3.60876,3.61908,5630000.0
2007-12-20 12:23:00,3.61499,3.61865,3.60687,3.61865,5280000.0
2007-12-20 12:24:00,3.61283,3.61955,3.61283,3.61489,6760000.0
2007-12-20 12:25:00,3.6165,3.61887,3.60757,3.61727,7880000.0
2007-12-20 12:26:00,3.6207,3.6207,3.61131,3.61897,4140000.0
2007-12-20 12:27:00,3.61798,3.61798,3.6105,3.6178,4880000.0
2007-12-20 12:28:00,3.61417,3.62053,3.60915,3.61536,7510000.0
2007-12-20 12:29:00,3.61289,3.6193,3.61182,3.6193,9380000.0
2007-12-20 12:30:00,3.60917,3.61815,3.60727,3.6149,4520000.0
2007-12-20 12:31:00,3.61629,3.61629,3.60989,3.61279,4510000.0
2007-12-20 12:32:00,3.61466,3.61996,3.60785,3.61449,9770000.0
2007-12-20 12:33:00,3.61779,3.61828,3.6062,3.61828,7130000.0
2007-12-20 12:34:00,3.61294,3.61915,3.61294,3.61915,3400000.0
2007-12-20 12:35:00,3.6161,3.61683,3.60745,3.60972,5650000.0
2007-12-20 12:36:00,3.61758,3.61835,3.60656,3.61665,6770000.0
2007-12-20 12:37:00,3.61892,3.61892,3.61295,3.61295,5250000.0
2007-12-20 12:38:00,3.61544,3.62022,3.6087,3.61125,8640000.0
2007-12-20 12:39:00,3.61411,3.61722,3.60697,3.61722,4890000.0
2007-12-20 12:40:00,3.60939,3.61676,3.60811,3.61134,4510000.0
2007-12-20 12:41:00,3.61865,3.61872,3.60806,3.61468,7510000.0
2007-12-20 12:42:00,3.61897,3.6195,3.60992,3.6194,9760000.0
2007-12-20 12:43:00,3.61923,3.61923,3.60611,3.60978,5630000.0
2007-12-20 12:44:00,3.6111,3.61644,3.6111,3.6117,4890000.0
2007-12-20 12:45:00,3.6184,3.62081,3.61081,3.61955,12420000.0
2007-12-20 12:46:00,3.61257,3.62028,3.611,3.62028,4150000.0
2007-12-20 12:47:00,3.61955,3.61984,3.61502,3.61502,4890000.0
2007-12-20 12:48:00,3.61209,3.61778,3.60798,3.60798,4520000.0
2007-12-20 12:49:00,3.61883,3.61883,3.60818,3.61765,8250000.0
2007-12-20 12:50:00,3.60802,3.61824,3.60802,3.61824,7130000.0
2007-12-20 12:51:00,3.61157,3.61651,3.61067,3.61583,6010000.0
2007-12-20 12:52:00,3.61794,3.61794,3.6091,3.6091,5630000.0
2007-12-20 12:53:00,3.6158,3.6175,3.60594,3.61312,8630000.0
2007-12-20 12:54:00,3.61785,3.61785,3.60688,3.61048,4520000.0
2007-12-20 12:55:00,3.61694,3.61815,3.60864,3.61663,10890000.0
2007-12-20 12:56:00,3.60911,3.61737,3.60788,3.61737,6010000.0
2007-12-20 12:57:00,3.61782,3.61782,3.60601,3.61336,8260000.0
2007-12-20 12:58:00,3.61916,3.61916,3.61025,3.61701,7520000.0
2007-12-20 12:59:00,3.61475,3.61807,3.60983,3.61705,10140000.0
2007-12-20 13:00:00,3.6081,3.61763,3.60491,3.61412,12760000.0
2007-12-20 13:01:00,3.60961,3.61958,3.60771,3.61025,4890000.0
2007-12-20 13:02:00,3.61684,3.61684,3.60593,3.61057,6020000.0
2007-12-20 13:03:00,3.60678,3.61652,3.606,3.60902,6380000.0
2007-12-20 13:04:00,3.61451,3.61805,3.60709,3.61805,6020000.0
2007-12-20 13:05:00,3.61799,3.6191,3.61141,3.61366,6750000.0
2007-12-20 13:06:00,3.61304,3.61932,3.61267,3.61514,5640000.0
2007-12-20 13:07:00,3.60906,3.61851,3.60891,3.61851,6380000.0
2007-12-20 13:08:00,3.61197,3.61816,3.61197,3.61307,5260000.0
2007-12-20 13:09:00,3.618,3.618,3.61199,3.61307,8280000.0
2007-12-20 13:10:00,3.6172,3.61891,3.61205,3.61871,7130000.0
2007-12-20 13:11:00,3.61487,3.61642,3.60688,3.61642,5260000.0
2007-12-20 13:12:00,3.61753,3.61811,3.60926,3.61175,6400000.0
2007-12-20 13:13:00,3.61179,3.61672,3.6041,3.61445,5270000.0
2007-12-20 13:14:00,3.61678,3.61722,3.60411,3.61563,7140000.0
2007-12-20 13:15:00,3.61496,3.61638,3.60509,3.61638,8270000.0
2007-12-20 13:16:00,3.61761,3.61761,3.61001,3.6168,6390000.0
2007-12-20 13:17:00,3.61507,3.61829,3.60708,3.61748,7140000.0
2007-12-20 13:18:00,3.61557,3.61644,3.60585,3.61544,4510000.0
2007-12-20 13:19:00,3.61753,3.61801,3.61175,3.61434,4510000.0
2007-12-20 13:20:00,3.61749,3.6184,3.61113,3.61113,5260000.0
2007-12-20 13:21:00,3.61822,3.61822,3.60947,3.61335,6020000.0
2007-12-20 13:22:00,3.61335,3.61573,3.61235,3.61457,5250000.0
2007-12-20 13:23:00,3.61708,3.61826,3.60734,3.61489,7130000.0
2007-12-20 13:24:00,3.61952,3.61952,3.60789,3.61769,4890000.0
2007-12-20 13:25:00,3.61708,3.61708,3.61088,3.61437,4880000.0
2007-12-20 13:26:00,3.61588,3.61647,3.61044,3.61044,6770000.0
2007-12-20 13:27:00,3.61818,3.61903,3.60601,3.60971,6790000.0
2007-12-20 13:28:00,3.6186,3.6186,3.6094,3.61532,6020000.0
2007-12-20 13:29:00,3.61797,3.61797,3.60837,3.61792,8260000.0
2007-12-20 13:30:00,3.61907,3.61907,3.61175,3.61726,3770000.0
2007-12-20 13:31:00,3.61496,3.61693,3.60977,3.60977,7510000.0
2007-12-20 13:32:00,3.61854,3.61854,3.60923,3.61417,6380000.0
2007-12-20 13:33:00,3.61244,3.61699,3.6089,3.6089,5260000.0
2007-12-20 13:34:00,3.6116,3.61671,3.60679,3.61438,10520000.0
2007-12-20 13:35:00,3.61611,3.62408,3.60739,3.61493,9390000.0
2007-12-20 13:36:00,3.61033,3.61801,3.61033,3.6125,6400000.0
2007-12-20 13:37:00,3.61266,3.61772,3.60704,3.61371,7510000.0
2007-12-20 13:38:00,3.61638,3.6165,3.60796,3.61092,5640000.0
2007-12-20 13:39:00,3.60523,3.61482,3.60523,3.60628,5250000.0
2007-12-20 13:40:00,3.61191,3.61596,3.60994,3.61596,4520000.0
2007-12-20 13:41:00,3.61241,3.61456,3.6061,3.61113,6010000.0
2007-12-20 13:42:00,3.61484,3.61484,3.60622,3.61409,4900000.0
2007-12-20 13:43:00,3.61454,3.6153,3.60437,3.6153,6760000.0
2007-12-20 13:44:00,3.61262,3.61433,3.60685,3.61337,8650000.0
2007-12-20 13:45:00,3.61312,3.61568,3.60362,3.61568,3770000.0
2007-12-20 13:46:00,3.61398,3.61398,3.6015,3.60884,6390000.0
2007-12-20 13:47:00,3.6144,3.61477,3.60448,3.60914,6390000.0
2007-12-20 13:48:00,3.61089,3.61418,3.60448,3.61418,6400000.0
2007-12-20 13:49:00,3.61,3.61451,3.6035,3.61451,6390000.0
2007-12-20 13:50:00,3.61019,3.61561,3.60763,3.61044,5260000.0
2007-12-20 13:51:00,3.61553,3.61553,3.60571,3.60595,4890000.0
2007-12-20 13:52:00,3.61479,3.61498,3.60505,3.61498,6760000.0
2007-12-20 13:53:00,3.60954,3.61418,3.60399,3.61358,10500000.0
2007-12-20 13:54:00,3.61265,3.61265,3.60155,3.60861,4150000.0
2007-12-20 13:55:00,3.606,3.61431,3.60558,3.61431,4510000.0
2007-12-20 13:56:00,3.61404,3.61437,3.60355,3.61331,12020000.0
2007-12-20 13:57:00,3.61056,3.61484,3.60523,3.61013,4910000.0
2007-12-20 13:58:00,3.61511,3.61511,3.60405,3.60859,4140000.0
2007-12-20 13:59:00,3.61476,3.61484,3.60523,3.61389,12380000.0
2007-12-20 14:00:00,3.61199,3.61406,3.6066,3.60908,7510000.0
2007-12-20 14:01:00,3.61442,3.61442,3.6054,3.60729,6380000.0
2007-12-20 14:02:00,3.60965,3.61361,3.60471,3.61009,6010000.0
2007-12-20 14:03:00,3.61518,3.61518,3.60754,3.61339,3400000.0
2007-12-20 14:04:00,3.61485,3.6167,3.60852,3.61457,6760000.0
2007-12-20 14:05:00,3.60674,3.61589,3.60513,3.61559,13160000.0
2007-12-20 14:06:00,3.60728,3.61358,3.60187,3.60967,8650000.0
2007-12-20 14:07:00,3.60883,3.61492,3.60725,3.60997,6760000.0
2007-12-20 14:08:00,3.61212,3.61655,3.60999,3.61365,4510000.0
2007-12-20 14:09:00,3.61455,3.61455,3.60635,3.6145,6770000.0
2007-12-20 14:10:00,3.61429,3.61429,3.60814,3.60906,4890000.0
2007-12-20 14:11:00,3.61564,3.61564,3.60262,3.60697,6010000.0
2007-12-20 14:12:00,3.60951,3.61469,3.60793,3.61358,5640000.0
2007-12-20 14:13:00,3.61417,3.61417,3.60075,3.60362,9390000.0
2007-12-20 14:14:00,3.61073,3.6152,3.60834,3.61389,7880000.0
2007-12-20 14:15:00,3.61087,3.6163,3.60614,3.61198,9780000.0
2007-12-20 14:16:00,3.61418,3.61418,3.60304,3.60552,5270000.0
2007-12-20 14:17:00,3.61439,3.61439,3.60185,3.60774,6390000.0
2007-12-20 14:18:00,3.60591,3.61546,3.60591,3.61162,6010000.0
2007-12-20 14:19:00,3.6154,3.6154,3.60478,3.60481,6390000.0
2007-12-20 14:20:00,3.60878,3.6142,3.60816,3.6142,4880000.0
2007-12-20 14:21:00,3.60869,3.61551,3.60869,3.61551,4140000.0
2007-12-20 14:22:00,3.61549,3.61549,3.60286,3.61517,6760000.0
2007-12-20 14:23:00,3.61189,3.61382,3.60564,3.6105,6390000.0
2007-12-20 14:24:00,3.61217,3.61341,3.6014,3.6124,4520000.0
2007-12-20 14:25:00,3.60988,3.61507,3.60678,3.61413,6030000.0
2007-12-20 14:26:00,3.60698,3.61518,3.6046,3.61052,10160000.0
2007-12-20 14:27:00,3.61475,3.6151,3.60821,3.6151,4520000.0
2007-12-20 14:28:00,3.61415,3.61551,3.60826,3.6105,4510000.0
2007-12-20 14:29:00,3.61421,3.61591,3.61065,3.61065,6030000.0
2007-12-20 14:30:00,3.61551,3.61551,3.60985,3.61339,4510000.0
2007-12-20 14:31:00,3.61524,3.61524,3.60822,3.61196,6770000.0
2007-12-20 14:32:00,3.61061,3.61494,3.60832,3.61474,5270000.0
2007-12-20 14:33:00,3.61396,3.61544,3.60926,3.61494,5260000.0
2007-12-20 14:34:00,3.61499,3.61556,3.60652,3.6147,6020000.0
2007-12-20 14:35:00,3.61622,3.61622,3.60619,3.60984,4520000.0
2007-12-20 14:36:00,3.61296,3.61641,3.60591,3.6113,5650000.0
2007-12-20 14:37:00,3.61171,3.61525,3.60473,3.61458,5270000.0
2007-12-20 14:38:00,3.6144,3.61715,3.60754,3.61483,7880000.0
2007-12-20 14:39:00,3.61158,3.61233,3.60422,3.61164,4150000.0
2007-12-20 14:40:00,3.61574,3.61643,3.60546,3.61547,5260000.0
2007-12-20 14:41:00,3.61507,3.61802,3.60488,3.61482,6390000.0
2007-12-20 14:42:00,3.61558,3.61668,3.61039,3.61173,3380000.0
2007-12-20 14:43:00,3.61292,3.61592,3.6052,3.61103,6020000.0
2007-12-20 14:44:00,3.61136,3.61597,3.61046,3.61107,8630000.0
2007-12-20 14:45:00,3.61307,3.61527,3.60326,3.61122,7900000.0
2007-12-20 14:46:00,3.61651,3.61715,3.606,3.61501,5650000.0
2007-12-20 14:47:00,3.61121,3.61434,3.60599,3.61431,6400000.0
2007-12-20 14:48:00,3.61484,3.61963,3.60848,3.61829,4510000.0
2007-12-20 14:49:00,3.61598,3.61739,3.61193,3.61193,4510000.0
2007-12-20 14:50:00,3.61609,3.61609,3.60045,3.60622,13150000.0
2007-12-20 14:51:00,3.61525,3.61738,3.60992,3.61183,4150000.0
2007-12-20 14:52:00,3.60797,3.61497,3.60797,3.61209,3770000.0
2007-12-20 14:53:00,3.61635,3.61635,3.60618,3.61269,4900000.0
2007-12-20 14:54:00,3.61588,3.61628,3.60664,3.60698,5260000.0
2007-12-20 14:55:00,3.61296,3.61678,3.60697,3.61678,5260000.0
2007-12-20 14:56:00,3.61595,3.61595,3.60176,3.61109,7150000.0
2007-12-20 14:57:00,3.61301,3.61301,3.60208,3.6064,4890000.0
2007-12-20 14:58:00,3.61629,3.61641,3.60636,3.61129,7520000.0
2007-12-20 14:59:00,3.61614,3.61614,3.61062,3.6159,7890000.0
2007-12-20 15:00:00,3.61391,3.61391,3.60691,3.61355,4520000.0
2007-12-20 15:01:00,3.6062,3.61288,3.6062,3.60805,7880000.0
2007-12-20 15:02:00,3.61554,3.61554,3.60469,3.60586,9770000.0
2007-12-20 15:03:00,3.61327,3.61676,3.61185,3.61222,6010000.0
2007-12-20 15:04:00,3.6152,3.61544,3.60856,3.60875,5250000.0
2007-12-20 15:05:00,3.61265,3.61596,3.60561,3.61521,4520000.0
2007-12-20 15:06:00,3.61806,3.61953,3.61024,3.61818,6010000.0
2007-12-20 15:07:00,3.6154,3.61627,3.60933,3.61627,5630000.0
2007-12-20 15:08:00,3.61214,3.61662,3.60896,3.61662,4890000.0
2007-12-20 15:09:00,3.61195,3.61618,3.60509,3.61618,4510000.0
2007-12-20 15:10:00,3.60826,3.61539,3.60567,3.61081,4510000.0
2007-12-20 15:11:00,3.6114,3.61548,3.60663,3.60663,5260000.0
2007-12-20 15:12:00,3.61387,3.61687,3.60848,3.6129,4510000.0
2007-12-20 15:13:00,3.61575,3.61676,3.60585,3.61517,5630000.0
2007-12-20 15:14:00,3.6118,3.61643,3.60614,3.61534,4150000.0
2007-12-20 15:15:00,3.61592,3.61644,3.60824,3.61156,4510000.0
2007-12-20 15:16:00,3.61258,3.61646,3.6118,3.6152,5640000.0
2007-12-20 15:17:00,3.61571,3.61571,3.60321,3.61037,7900000.0
2007-12-20 15:18:00,3.61604,3.61789,3.60794,3.61268,5270000.0
2007-12-20 15:19:00,3.61375,3.61623,3.60738,3.60738,5630000.0
2007-12-20 15:20:00,3.60973,3.61617,3.60407,3.60638,7880000.0
2007-12-20 15:21:00,3.61597,3.61597,3.61026,3.61173,5630000.0
2007-12-20 15:22:00,3.61375,3.61768,3.60586,3.61648,7520000.0
2007-12-20 15:23:00,3.61287,3.61616,3.60408,3.61616,5250000.0
2007-12-20 15:24:00,3.61446,3.61816,3.60984,3.61304,5270000.0
2007-12-20 15:25:00,3.61715,3.61715,3.60925,3.60967,5250000.0
2007-12-20 15:26:00,3.61629,3.61629,3.60318,3.61282,5260000.0
2007-12-20 15:27:00,3.61159,3.61687,3.60586,3.60586,7130000.0
2007-12-20 15:28:00,3.61678,3.61678,3.60926,3.6108,6390000.0
2007-12-20 15:29:00,3.61564,3.61586,3.6051,3.61586,15440000.0
2007-12-20 15:30:00,3.61546,3.61594,3.60887,3.61565,4520000.0
2007-12-20 15:31:00,3.61583,3.61583,3.60712,3.6155,5640000.0
2007-12-20 15:32:00,3.61567,3.61698,3.60865,3.61698,5630000.0
2007-12-20 15:33:00,3.60676,3.61663,3.60569,3.61245,8640000.0
2007-12-20 15:34:00,3.61289,3.6158,3.60669,3.60669,10140000.0
2007-12-20 15:35:00,3.617,3.61764,3.6069,3.6069,6400000.0
2007-12-20 15:36:00,3.60976,3.61697,3.60586,3.61211,5270000.0
2007-12-20 15:37:00,3.61679,3.61679,3.61089,3.61089,4890000.0
2007-12-20 15:38:00,3.61599,3.61741,3.61144,3.6171,6020000.0
2007-12-20 15:39:00,3.61257,3.61428,3.60822,3.61144,5630000.0
2007-12-20 15:40:00,3.61076,3.61639,3.60652,3.61639,4140000.0
2007-12-20 15:41:00,3.61509,3.61509,3.61019,3.61436,4530000.0
2007-12-20 15:42:00,3.60928,3.61346,3.60668,3.61346,4510000.0
2007-12-20 15:43:00,3.61209,3.61408,3.60864,3.60864,3770000.0
2007-12-20 15:44:00,3.61567,3.61573,3.60757,3.61573,10140000.0
2007-12-20 15:45:00,3.61566,3.61566,3.60327,3.61399,6760000.0
2007-12-20 15:46:00,3.60701,3.61374,3.60612,3.61225,4140000.0
2007-12-20 15:47:00,3.60973,3.6162,3.60862,3.61565,6020000.0
2007-12-20 15:48:00,3.60297,3.61809,3.60297,3.61783,4510000.0
2007-12-20 15:49:00,3.61359,3.61539,3.61005,3.61218,4880000.0
2007-12-20 15:50:00,3.61004,3.61246,3.60452,3.61246,4130000.0
2007-12-20 15:51:00,3.61644,3.61646,3.60379,3.61025,5250000.0
2007-12-20 15:52:00,3.60967,3.61499,3.60327,3.60627,5630000.0
2007-12-20 15:53:00,3.60672,3.61675,3.60662,3.61047,4880000.0
2007-12-20 15:54:00,3.60931,3.61569,3.60879,3.61569,4890000.0
2007-12-20 15:55:00,3.61481,3.61481,3.60796,3.6141,6020000.0
2007-12-20 15:56:00,3.61455,3.61455,3.60875,3.60992,4140000.0
2007-12-20 15:57:00,3.61415,3.61415,3.60208,3.61223,6770000.0
2007-12-20 15:58:00,3.61032,3.61422,3.60333,3.60898,6770000.0
2007-12-20 15:59:00,3.61333,3.61333,3.60752,3.60752,5250000.0
2007-12-20 16:00:00,3.61412,3.61478,3.60584,3.6132,7890000.0
2007-12-20 16:01:00,3.60966,3.61549,3.60694,3.61188,4900000.0
2007-12-20 16:02:00,3.61133,3.61606,3.606,3.606,5640000.0
2007-12-20 16:03:00,3.60908,3.61352,3.60908,3.60918,5250000.0
2007-12-20 16:04:00,3.61109,3.61334,3.6048,3.60941,4520000.0
2007-12-20 16:05:00,3.60972,3.61385,3.60424,3.61228,7130000.0
2007-12-20 16:06:00,3.60662,3.61644,3.60662,3.60935,6400000.0
2007-12-20 16:07:00,3.61384,3.61412,3.60609,3.61287,4150000.0
2007-12-20 16:08:00,3.61122,3.61434,3.60696,3.61434,4520000.0
2007-12-20 16:09:00,3.61051,3.61412,3.60481,3.61412,6750000.0
2007-12-20 16:10:00,3.61274,3.61372,3.60713,3.60893,6010000.0
2007-12-20 16:11:00,3.60587,3.61549,3.60226,3.61434,6390000.0
2007-12-20 16:12:00,3.61614,3.61614,3.60816,3.60816,5630000.0
2007-12-20 16:13:00,3.61396,3.61408,3.60434,3.60879,7140000.0
2007-12-20 16:14:00,3.61339,3.61339,3.60872,3.60872,4140000.0
2007-12-20 16:15:00,3.60853,3.61569,3.60816,3.61093,6000000.0
2007-12-20 16:16:00,3.61102,3.61453,3.60793,3.60997,7150000.0
2007-12-20 16:17:00,3.60785,3.61424,3.60785,3.61338,4880000.0
2007-12-20 16:18:00,3.61118,3.6123,3.6044,3.61171,5640000.0
2007-12-20 16:19:00,3.60398,3.613,3.60398,3.60861,4140000.0
2007-12-20 16:20:00,3.61372,3.61372,3.60481,3.60481,5630000.0
2007-12-20 16:21:00,3.6142,3.6142,3.603,3.60905,4890000.0
2007-12-20 16:22:00,3.61362,3.61367,3.60757,3.61338,6390000.0
2007-12-20 16:23:00,3.61452,3.61615,3.60645,3.61361,7520000.0
2007-12-20 16:24:00,3.61168,3.61309,3.60708,3.60838,6010000.0
2007-12-20 16:25:00,3.60897,3.61454,3.6067,3.61454,4510000.0
2007-12-20 16:26:00,3.61236,3.61538,3.6065,3.61538,6380000.0
2007-12-20 16:27:00,3.61018,3.61607,3.60481,3.61468,6400000.0
2007-12-20 16:28:00,3.61442,3.61442,3.60385,3.60579,4510000.0
2007-12-20 16:29:00,3.60651,3.61602,3.60651,3.61112,6010000.0
2007-12-20 16:30:00,3.61059,3.61328,3.60412,3.60412,11640000.0
2007-12-20 16:31:00,3.61361,3.61494,3.60632,3.60893,7510000.0
2007-12-20 16:32:00,3.61341,3.61351,3.60598,3.61351,6760000.0
2007-12-20 16:33:00,3.61353,3.61374,3.60866,3.60907,4520000.0
2007-12-20 16:34:00,3.61427,3.61517,3.60746,3.60873,5270000.0
2007-12-20 16:35:00,3.61216,3.61216,3.59781,3.61166,6020000.0
2007-12-20 16:36:00,3.60826,3.61459,3.60689,3.61407,5630000.0
2007-12-20 16:37:00,3.61171,3.61436,3.61171,3.61436,6020000.0
2007-12-20 16:38:00,3.6023,3.61172,3.6023,3.61095,4900000.0
2007-12-20 16:39:00,3.61082,3.61318,3.6041,3.6041,4880000.0
2007-12-20 16:40:00,3.61171,3.61375,3.60827,3.60925,4140000.0
2007-12-20 16:41:00,3.61412,3.61412,3.6053,3.61243,3770000.0
2007-12-20 16:42:00,3.60426,3.61314,3.60426,3.61314,5250000.0
2007-12-20 16:43:00,3.61237,3.61451,3.60502,3.60733,6010000.0
2007-12-20 16:44:00,3.61314,3.61314,3.60507,3.60822,5630000.0
2007-12-20 16:45:00,3.61196,3.61236,3.60208,3.61116,10900000.0
2007-12-20 16:46:00,3.61378,3.61378,3.60755,3.61015,4890000.0
2007-12-20 16:47:00,3.61489,3.61553,3.60527,3.61471,6030000.0
2007-12-20 16:48:00,3.61306,3.61306,3.59914,3.61286,8260000.0
2007-12-20 16:49:00,3.61217,3.6149,3.60256,3.60921,6010000.0
2007-12-20 16:50:00,3.61026,3.61453,3.60349,3.61385,5630000.0
2007-12-20 16:51:00,3.61298,3.61346,3.60199,3.61346,5640000.0
2007-12-20 16:52:00,3.60818,3.61426,3.60526,3.60526,5630000.0
2007-12-20 16:53:00,3.61392,3.61392,3.60119,3.61265,6020000.0
2007-12-20 16:54:00,3.61376,3.61376,3.60031,3.60784,5650000.0
2007-12-20 16:55:00,3.61078,3.61549,3.60432,3.6092,4510000.0
2007-12-20 16:56:00,3.60936,3.6136,3.60212,3.60785,7130000.0
2007-12-20 16:57:00,3.60245,3.61412,3.60245,3.60442,6760000.0
2007-12-20 16:58:00,3.61303,3.61303,3.60639,3.61229,4520000.0
2007-12-20 16:59:00,3.60481,3.61485,3.60481,3.60992,14270000.0
2007-12-20 17:00:00,3.61306,3.61306,3.60367,3.61306,5270000.0
2007-12-20 17:01:00,3.61246,3.613,3.60638,3.61151,4140000.0
2007-12-20 17:02:00,3.61234,3.61234,3.60246,3.60629,6010000.0
2007-12-20 17:03:00,3.60614,3.61314,3.60377,3.60905,6770000.0
2007-12-20 17:04:00,3.61144,3.61267,3.60725,3.61248,8250000.0
2007-12-20 17:05:00,3.61164,3.61319,3.60255,3.60967,5260000.0
2007-12-20 17:06:00,3.6114,3.6114,3.60101,3.60101,5270000.0
2007-12-20 17:07:00,3.60788,3.61157,3.60468,3.61141,5630000.0
2007-12-20 17:08:00,3.61102,3.61102,3.6005,3.60333,5260000.0
2007-12-20 17:09:00,3.61217,3.61337,3.60785,3.61324,6770000.0
2007-12-20 17:10:00,3.60708,3.61346,3.60708,3.6072,7880000.0
2007-12-20 17:11:00,3.60665,3.61269,3.60379,3.61198,6760000.0
2007-12-20 17:12:00,3.60798,3.61027,3.60588,3.60634,4510000.0
2007-12-20 17:13:00,3.60657,3.60923,3.60146,3.60923,4140000.0
2007-12-20 17:14:00,3.60943,3.60943,3.60257,3.60852,6010000.0
2007-12-20 17:15:00,3.60517,3.60852,3.60322,3.60461,5270000.0
2007-12-20 17:16:00,3.60254,3.60734,3.59673,3.60377,6760000.0
2007-12-20 17:17:00,3.60144,3.60731,3.59636,3.60157,6010000.0
2007-12-20 17:18:00,3.60467,3.60467,3.59432,3.60313,4520000.0
2007-12-20 17:19:00,3.60742,3.60742,3.59721,3.60741,5640000.0
2007-12-20 17:20:00,3.60346,3.60817,3.60103,3.60103,4880000.0
2007-12-20 17:21:00,3.6056,3.60763,3.60222,3.60356,5270000.0
2007-12-20 17:22:00,3.60918,3.60918,3.60256,3.60759,7510000.0
2007-12-20 17:23:00,3.60444,3.60868,3.60357,3.60756,5640000.0
2007-12-20 17:24:00,3.60297,3.60934,3.60297,3.60407,4890000.0
2007-12-20 17:25:00,3.60123,3.60987,3.59957,3.60776,6770000.0
2007-12-20 17:26:00,3.60916,3.60967,3.60032,3.60544,5630000.0
2007-12-20 17:27:00,3.60903,3.60903,3.59649,3.60574,5630000.0
2007-12-20 17:28:00,3.60546,3.61116,3.59846,3.60932,10130000.0
2007-12-20 17:29:00,3.60468,3.60921,3.60211,3.60921,6770000.0
2007-12-20 17:30:00,3.60669,3.60669,3.59648,3.60373,15050000.0
2007-12-20 17:31:00,3.60297,3.60879,3.60262,3.60409,4510000.0
2007-12-20 17:32:00,3.60827,3.60899,3.60009,3.60891,5640000.0
2007-12-20 17:33:00,3.60378,3.60916,3.60005,3.6069,6770000.0
2007-12-20 17:34:00,3.59975,3.60508,3.59894,3.60072,4890000.0
2007-12-20 17:35:00,3.60996,3.60996,3.60045,3.60773,7890000.0
2007-12-20 17:36:00,3.60454,3.60863,3.59934,3.59934,4140000.0
2007-12-20 17:37:00,3.60491,3.60491,3.59435,3.6038,5270000.0
2007-12-20 17:38:00,3.60668,3.60885,3.598,3.60885,12010000.0
2007-12-20 17:39:00,3.60477,3.60928,3.59695,3.60928,8650000.0
2007-12-20 17:40:00,3.60655,3.60994,3.59987,3.60863,6020000.0
2007-12-20 17:41:00,3.60381,3.60881,3.60005,3.6051,4880000.0
2007-12-20 17:42:00,3.60383,3.60759,3.59871,3.60343,4890000.0
2007-12-20 17:43:00,3.60579,3.60938,3.60284,3.60938,4510000.0
2007-12-20 17:44:00,3.61003,3.61003,3.59994,3.60914,7130000.0
2007-12-20 17:45:00,3.6037,3.60903,3.5959,3.60518,12770000.0
2007-12-20 17:46:00,3.60536,3.60937,3.60321,3.60836,5640000.0
2007-12-20 17:47:00,3.60519,3.60886,3.59927,3.60855,6020000.0
2007-12-20 17:48:00,3.6077,3.6077,3.59603,3.60661,10890000.0
2007-12-20 17:49:00,3.60794,3.60794,3.59757,3.59757,7140000.0
2007-12-20 17:50:00,3.60789,3.60789,3.59491,3.60642,7880000.0
2007-12-20 17:51:00,3.60717,3.60741,3.60113,3.60598,7530000.0
2007-12-20 17:52:00,3.59801,3.60809,3.59762,3.60809,4890000.0
2007-12-20 17:53:00,3.60728,3.60751,3.59639,3.60463,4890000.0
2007-12-20 17:54:00,3.6035,3.60718,3.60225,3.60467,5260000.0
2007-12-20 17:55:00,3.6071,3.60864,3.60229,3.60808,6030000.0
2007-12-20 17:56:00,3.60808,3.60808,3.59655,3.60295,10890000.0
2007-12-20 17:57:00,3.60695,3.60695,3.59561,3.60302,7510000.0
2007-12-20 17:58:00,3.60411,3.60834,3.60152,3.60451,4880000.0
2007-12-20 17:59:00,3.60512,3.60815,3.59947,3.60586,5260000.0
2007-12-20 18:00:00,3.60806,3.60829,3.59733,3.60717,11280000.0
2007-12-20 18:01:00,3.60856,3.60925,3.59866,3.60844,6020000.0
2007-12-20 18:02:00,3.60134,3.60824,3.60134,3.60751,5260000.0
2007-12-20 18:03:00,3.6015,3.60703,3.59913,3.6065,5270000.0
2007-12-20 18:04:00,3.59969,3.60777,3.59969,3.60777,5250000.0
2007-12-20 18:05:00,3.60727,3.60727,3.59562,3.60443,5630000.0
2007-12-20 18:06:00,3.59992,3.61218,3.59992,3.60653,7510000.0
2007-12-20 18:07:00,3.60891,3.60891,3.60255,3.60374,6010000.0
2007-12-20 18:08:00,3.60339,3.60894,3.60264,3.6078,4510000.0
2007-12-20 18:09:00,3.60903,3.61004,3.59862,3.60065,7130000.0
2007-12-20 18:10:00,3.60788,3.60788,3.59956,3.59991,4510000.0
2007-12-20 18:11:00,3.60916,3.60965,3.60383,3.60907,5630000.0
2007-12-20 18:12:00,3.60788,3.60826,3.59366,3.60727,7130000.0
2007-12-20 18:13:00,3.60935,3.60935,3.59593,3.60879,8640000.0
2007-12-20 18:14:00,3.61011,3.61015,3.59746,3.60188,4880000.0
2007-12-20 18:15:00,3.60747,3.61004,3.60311,3.61004,12020000.0
2007-12-20 18:16:00,3.60533,3.60873,3.6002,3.60384,4880000.0
2007-12-20 18:17:00,3.60617,3.60876,3.60119,3.60433,6760000.0
2007-12-20 18:18:00,3.60081,3.60671,3.59516,3.60303,4900000.0
2007-12-20 18:19:00,3.60124,3.61076,3.60124,3.60859,7140000.0
2007-12-20 18:20:00,3.60763,3.61002,3.59947,3.61002,7130000.0
2007-12-20 18:21:00,3.60883,3.60883,3.60059,3.60739,4510000.0
2007-12-20 18:22:00,3.6097,3.6097,3.60347,3.60917,3770000.0
2007-12-20 18:23:00,3.60872,3.60879,3.60001,3.60074,7150000.0
2007-12-20 18:24:00,3.60892,3.60917,3.60116,3.60467,5630000.0
2007-12-20 18:25:00,3.60573,3.60928,3.60337,3.60462,6390000.0
2007-12-20 18:26:00,3.60569,3.60736,3.59745,3.60587,6010000.0
2007-12-20 18:27:00,3.60792,3.60966,3.60371,3.60371,5630000.0
2007-12-20 18:28:00,3.60599,3.6113,3.60404,3.60972,6000000.0
2007-12-20 18:29:00,3.60908,3.61227,3.60568,3.61104,6390000.0
2007-12-20 18:30:00,3.60445,3.61621,3.60445,3.60856,13140000.0
2007-12-20 18:31:00,3.61007,3.61065,3.59818,3.60418,9030000.0
2007-12-20 18:32:00,3.61005,3.61156,3.60337,3.60411,4510000.0
2007-12-20 18:33:00,3.61215,3.61215,3.60045,3.60951,8270000.0
2007-12-20 18:34:00,3.61043,3.61108,3.60158,3.6078,6770000.0
2007-12-20 18:35:00,3.61047,3.61291,3.6027,3.61067,6380000.0
2007-12-20 18:36:00,3.60848,3.61122,3.60427,3.60509,4880000.0
2007-12-20 18:37:00,3.61275,3.61275,3.59905,3.61118,10510000.0
2007-12-20 18:38:00,3.6104,3.61373,3.6051,3.6051,6020000.0
2007-12-20 18:39:00,3.61222,3.61303,3.60761,3.60769,6010000.0
2007-12-20 18:40:00,3.61398,3.61398,3.60337,3.60601,6000000.0
2007-12-20 18:41:00,3.6147,3.6147,3.60547,3.60547,5630000.0
2007-12-20 18:42:00,3.60521,3.61659,3.60521,3.61062,4140000.0
2007-12-20 18:43:00,3.61495,3.61495,3.60884,3.61476,7500000.0
2007-12-20 18:44:00,3.60684,3.61709,3.60684,3.60686,9010000.0
2007-12-20 18:45:00,3.6116,3.61714,3.60315,3.6099,15790000.0
2007-12-20 18:46:00,3.61532,3.61556,3.60641,3.61354,9770000.0
2007-12-20 18:47:00,3.60732,3.61427,3.60732,3.6099,6390000.0
2007-12-20 18:48:00,3.60959,3.61459,3.60375,3.61307,9040000.0
2007-12-20 18:49:00,3.61343,3.61469,3.60451,3.61469,8660000.0
2007-12-20 18:50:00,3.61046,3.61481,3.60763,3.60971,5260000.0
2007-12-20 18:51:00,3.6109,3.61544,3.60309,3.60969,4890000.0
2007-12-20 18:52:00,3.61093,3.61509,3.60744,3.60744,3400000.0
2007-12-20 18:53:00,3.61531,3.61581,3.60398,3.61211,10530000.0
2007-12-20 18:54:00,3.61318,3.61525,3.6091,3.60967,4140000.0
2007-12-20 18:55:00,3.60717,3.61625,3.60717,3.61019,5250000.0
2007-12-20 18:56:00,3.60805,3.61764,3.60736,3.61163,6030000.0
2007-12-20 18:57:00,3.6113,3.61714,3.60993,3.61362,6380000.0
2007-12-20 18:58:00,3.61467,3.61467,3.60732,3.60969,6770000.0
2007-12-20 18:59:00,3.61445,3.61558,3.60482,3.60513,9010000.0
2007-12-20 19:00:00,3.61298,3.614,3.60682,3.60968,4520000.0
2007-12-20 19:01:00,3.61019,3.6152,3.608,3.608,6010000.0
2007-12-20 19:02:00,3.60498,3.6144,3.60436,3.61419,5640000.0
2007-12-20 19:03:00,3.60802,3.61448,3.60802,3.60978,3770000.0
2007-12-20 19:04:00,3.60454,3.61303,3.59956,3.60913,4890000.0
2007-12-20 19:05:00,3.61407,3.61572,3.60878,3.61572,3010000.0
2007-12-20 19:06:00,3.61359,3.61762,3.60552,3.61534,5650000.0
2007-12-20 19:07:00,3.60896,3.61424,3.60892,3.6096,4880000.0
2007-12-20 19:08:00,3.61518,3.61518,3.60754,3.60788,4140000.0
2007-12-20 19:09:00,3.60558,3.61834,3.60558,3.61378,7880000.0
2007-12-20 19:10:00,3.61374,3.61501,3.60554,3.61385,7510000.0
2007-12-20 19:11:00,3.6157,3.6157,3.60964,3.61299,4510000.0
2007-12-20 19:12:00,3.61206,3.61536,3.60495,3.61179,6410000.0
2007-12-20 19:13:00,3.61438,3.61535,3.60994,3.61023,4890000.0
2007-12-20 19:14:00,3.61497,3.61497,3.60522,3.61403,7140000.0
2007-12-20 19:15:00,3.61548,3.61548,3.60532,3.61031,10520000.0
2007-12-20 19:16:00,3.61396,3.61414,3.60824,3.61346,7500000.0
2007-12-20 19:17:00,3.61493,3.61493,3.60584,3.61358,6770000.0
2007-12-20 19:18:00,3.61398,3.61398,3.60527,3.60946,4520000.0
2007-12-20 19:19:00,3.61588,3.61635,3.60647,3.60647,5250000.0
2007-12-20 19:20:00,3.61331,3.61331,3.60194,3.61263,4130000.0
2007-12-20 19:21:00,3.61424,3.61431,3.60608,3.61431,7510000.0
2007-12-20 19:22:00,3.61425,3.61617,3.60532,3.61015,7140000.0
2007-12-20 19:23:00,3.61577,3.61577,3.60611,3.60611,4900000.0
2007-12-20 19:24:00,3.61415,3.61415,3.60516,3.60516,1510000.0
2007-12-20 19:25:00,3.60631,3.61706,3.60631,3.61439,7140000.0
2007-12-20 19:26:00,3.60992,3.61604,3.60388,3.61123,7130000.0
2007-12-20 19:27:00,3.61375,3.61476,3.60476,3.61004,7510000.0
2007-12-20 19:28:00,3.6112,3.61642,3.61001,3.61447,7890000.0
2007-12-20 19:29:00,3.61114,3.61556,3.60916,3.61013,4510000.0
2007-12-20 19:30:00,3.61369,3.6152,3.61072,3.61361,4510000.0
2007-12-20 19:31:00,3.60593,3.61575,3.60593,3.61116,6000000.0
2007-12-20 19:32:00,3.6153,3.61577,3.61025,3.61025,4890000.0
2007-12-20 19:33:00,3.61247,3.6173,3.61142,3.6122,7880000.0
2007-12-20 19:34:00,3.61243,3.61295,3.60142,3.61295,6020000.0
2007-12-20 19:35:00,3.61481,3.61481,3.60691,3.61243,5260000.0
2007-12-20 19:36:00,3.61329,3.61371,3.60325,3.61136,5270000.0
2007-12-20 19:37:00,3.61569,3.61638,3.611,3.61408,6030000.0
2007-12-20 19:38:00,3.61317,3.61416,3.60981,3.60981,6380000.0
2007-12-20 19:41:00,3.61255,3.61381,3.60462,3.61381,6010000.0
2007-12-20 19:42:00,3.61008,3.61846,3.61008,3.61629,4890000.0
2007-12-20 19:43:00,3.61468,3.61557,3.61041,3.61041,4510000.0
2007-12-20 19:44:00,3.61523,3.61523,3.60464,3.61334,6400000.0
2007-12-20 19:45:00,3.60681,3.61346,3.60681,3.61085,5630000.0
2007-12-20 19:46:00,3.61192,3.61198,3.60669,3.61198,3750000.0
2007-12-20 19:47:00,3.60787,3.61155,3.60139,3.6061,5270000.0
2007-12-20 19:48:00,3.61009,3.61009,3.60225,3.60903,1880000.0
2007-12-20 19:49:00,3.61118,3.61118,3.60229,3.60238,3760000.0
2007-12-20 19:50:00,3.60642,3.61515,3.60642,3.61226,4520000.0
2007-12-20 19:51:00,3.61019,3.61186,3.6024,3.61026,4890000.0
2007-12-20 19:52:00,3.61127,3.6119,3.61028,3.61033,5630000.0
2007-12-20 19:53:00,3.61155,3.61323,3.60264,3.60664,8640000.0
2007-12-20 19:54:00,3.61212,3.6142,3.61167,3.61258,5260000.0
2007-12-20 19:55:00,3.61095,3.61272,3.60715,3.60996,6010000.0
2007-12-20 19:56:00,3.6076,3.61348,3.60745,3.61258,4140000.0
2007-12-20 19:57:00,3.61093,3.61215,3.60646,3.61215,4520000.0
2007-12-20 19:58:00,3.60853,3.61247,3.60321,3.60321,3010000.0
2007-12-20 19:59:00,3.61178,3.61219,3.60281,3.60281,4890000.0
2007-12-20 20:00:00,3.61355,3.61355,3.60674,3.6106,5250000.0
2007-12-20 20:01:00,3.60684,3.6141,3.60168,3.6086,6760000.0
2007-12-20 20:02:00,3.60788,3.61505,3.60788,3.61154,6380000.0
2007-12-20 20:04:00,3.60826,3.613,3.60653,3.60763,4880000.0
2007-12-20 20:05:00,3.61167,3.61167,3.60283,3.60302,4140000.0
2007-12-20 20:06:00,3.60984,3.61305,3.60386,3.6078,5260000.0
2007-12-20 20:07:00,3.6093,3.61158,3.60216,3.61158,4510000.0
2007-12-20 20:08:00,3.61076,3.61222,3.60371,3.61222,3010000.0
2007-12-20 20:09:00,3.60978,3.61198,3.60734,3.61188,4140000.0
2007-12-20 20:10:00,3.61195,3.61195,3.60256,3.61071,5250000.0
2007-12-20 20:11:00,3.61109,3.61109,3.61109,3.61109,750000.0
2007-12-20 20:12:00,3.60298,3.61161,3.60269,3.61071,7140000.0
2007-12-20 20:13:00,3.60996,3.61121,3.6084,3.61121,3000000.0
2007-12-20 20:15:00,3.61509,3.61509,3.61097,3.61118,3030000.0
2007-12-20 20:16:00,3.61046,3.61203,3.60585,3.61145,4890000.0
2007-12-20 20:18:00,3.61093,3.61093,3.59886,3.61037,5650000.0
2007-12-20 20:19:00,3.60907,3.61559,3.60357,3.60357,5270000.0
2007-12-20 20:20:00,3.60247,3.60952,3.60231,3.60254,4140000.0
2007-12-20 20:21:00,3.61201,3.61227,3.60716,3.60844,4130000.0
2007-12-20 20:22:00,3.60156,3.61092,3.60033,3.61092,4150000.0
2007-12-20 20:24:00,3.60945,3.61118,3.60159,3.61118,3780000.0
2007-12-20 20:25:00,3.61086,3.61177,3.60278,3.61177,4150000.0
2007-12-20 20:27:00,3.61192,3.61224,3.60737,3.60737,3000000.0
2007-12-20 20:28:00,3.61176,3.61258,3.60288,3.61118,4510000.0
2007-12-20 20:29:00,3.61113,3.61305,3.60801,3.60952,6020000.0
2007-12-20 20:30:00,3.61045,3.61368,3.60376,3.60376,4890000.0
2007-12-20 20:31:00,3.60425,3.61541,3.60425,3.61262,3760000.0
2007-12-20 20:32:00,3.60482,3.61237,3.60212,3.61237,5640000.0
2007-12-20 20:33:00,3.60418,3.61293,3.60122,3.60621,6760000.0
2007-12-20 20:34:00,3.6064,3.61056,3.60057,3.61021,6400000.0
2007-12-20 20:36:00,3.60659,3.61196,3.606,3.60989,5250000.0
2007-12-20 20:37:00,3.60797,3.61345,3.60797,3.61178,1880000.0
2007-12-20 20:38:00,3.61203,3.61203,3.60672,3.61146,1510000.0
2007-12-20 20:39:00,3.61194,3.61369,3.60665,3.61205,7520000.0
2007-12-20 20:40:00,3.61224,3.61258,3.60546,3.60546,5630000.0
2007-12-20 20:41:00,3.61175,3.61235,3.60236,3.61064,4890000.0
2007-12-20 20:42:00,3.6071,3.61223,3.60258,3.60258,3770000.0
2007-12-20 20:43:00,3.60982,3.6112,3.60245,3.61011,5270000.0
2007-12-20 20:44:00,3.60439,3.61625,3.60439,3.6128,5640000.0
2007-12-20 20:45:00,3.60609,3.61406,3.60609,3.61201,4510000.0
2007-12-20 20:46:00,3.60675,3.61203,3.60633,3.60711,4150000.0
2007-12-20 20:47:00,3.61051,3.61327,3.60844,3.60877,3770000.0
2007-12-20 20:48:00,3.60273,3.61027,3.60273,3.61027,1130000.0
2007-12-20 20:49:00,3.60735,3.61067,3.60135,3.61041,3770000.0
2007-12-20 20:50:00,3.6022,3.61214,3.60198,3.61214,6750000.0
2007-12-20 20:51:00,3.61218,3.61227,3.60274,3.60519,4520000.0
2007-12-20 20:52:00,3.60936,3.61226,3.60752,3.6112,3770000.0
2007-12-20 20:54:00,3.60976,3.61186,3.60265,3.60265,4140000.0
2007-12-20 20:55:00,3.61054,3.61412,3.60356,3.61351,4520000.0
2007-12-20 20:56:00,3.6118,3.61214,3.60693,3.61075,4520000.0
2007-12-20 20:57:00,3.61227,3.61227,3.60278,3.60691,6760000.0
2007-12-20 20:58:00,3.61243,3.61243,3.61165,3.61222,1880000.0
2007-12-20 20:59:00,3.61206,3.61212,3.60303,3.607,4160000.0
2007-12-20 21:00:00,3.61199,3.61199,3.60597,3.6116,2640000.0
2007-12-20 21:01:00,3.6113,3.61214,3.60676,3.61214,2250000.0
2007-12-20 21:02:00,3.61119,3.61205,3.61109,3.61205,3020000.0
2007-12-20 21:04:00,3.61287,3.61654,3.6106,3.61186,5270000.0
2007-12-20 21:05:00,3.6109,3.61413,3.60766,3.60884,4150000.0
2007-12-20 21:06:00,3.61187,3.61498,3.60314,3.61498,8270000.0
2007-12-20 21:07:00,3.61323,3.61323,3.60232,3.60804,4880000.0
2007-12-20 21:08:00,3.61227,3.61231,3.60741,3.60813,2630000.0
2007-12-20 21:09:00,3.61203,3.6138,3.60789,3.60789,5630000.0
2007-12-20 21:10:00,3.61221,3.61418,3.60951,3.60951,3380000.0
2007-12-20 21:11:00,3.61242,3.61539,3.60498,3.60967,6000000.0
2007-12-20 21:12:00,3.61301,3.61399,3.60717,3.61313,6400000.0
2007-12-20 21:13:00,3.60463,3.61362,3.60463,3.60871,6760000.0
2007-12-20 21:14:00,3.60953,3.61518,3.60449,3.61487,9790000.0
2007-12-20 21:15:00,3.61349,3.61412,3.60945,3.61271,6390000.0
2007-12-20 21:16:00,3.61368,3.61591,3.60619,3.61329,7140000.0
2007-12-20 21:17:00,3.61091,3.61379,3.60802,3.61379,3770000.0
2007-12-20 21:22:00,3.61417,3.61524,3.6099,3.61333,5260000.0
2007-12-20 21:23:00,3.60883,3.61529,3.60883,3.6098,3000000.0
2007-12-20 21:24:00,3.60328,3.61561,3.60328,3.60924,8270000.0
2007-12-20 21:25:00,3.60421,3.6128,3.60421,3.60646,3770000.0
2007-12-20 21:26:00,3.60925,3.61389,3.6078,3.6078,4510000.0
2007-12-20 21:28:00,3.60444,3.61513,3.60444,3.61046,6030000.0
2007-12-20 21:30:00,3.60783,3.61322,3.60783,3.60947,3030000.0
2007-12-20 21:32:00,3.61236,3.6136,3.6067,3.60738,5270000.0
2007-12-20 21:33:00,3.60558,3.61157,3.60389,3.60389,3400000.0
2007-12-20 21:34:00,3.61471,3.61588,3.60633,3.6145,3750000.0
2007-12-20 21:35:00,3.60884,3.6141,3.60766,3.60766,5270000.0
2007-12-20 21:36:00,3.60999,3.61446,3.60893,3.60969,4890000.0
2007-12-20 21:37:00,3.60923,3.6136,3.60688,3.6136,9400000.0
2007-12-20 21:38:00,3.61007,3.61338,3.61007,3.61338,1500000.0
2007-12-20 21:39:00,3.60764,3.61315,3.60495,3.61061,5650000.0
2007-12-20 21:40:00,3.61088,3.61344,3.60745,3.61344,4520000.0
2007-12-20 21:41:00,3.61371,3.61371,3.60513,3.60814,3770000.0
2007-12-20 21:43:00,3.61324,3.6143,3.60477,3.61265,1890000.0
2007-12-20 21:44:00,3.61041,3.61613,3.60562,3.61301,6760000.0
2007-12-20 21:45:00,3.61677,3.61677,3.60221,3.60696,8630000.0
2007-12-20 21:46:00,3.61368,3.61392,3.60498,3.61308,6020000.0
2007-12-20 21:47:00,3.61364,3.61364,3.60277,3.60384,3390000.0
2007-12-20 21:48:00,3.60905,3.61393,3.6044,3.6044,4510000.0
2007-12-20 21:49:00,3.61293,3.61615,3.60915,3.6143,5280000.0
2007-12-20 21:50:00,3.61322,3.61322,3.60351,3.6132,3760000.0
2007-12-20 21:51:00,3.60365,3.61395,3.60365,3.61165,4510000.0
2007-12-20 21:52:00,3.61385,3.61603,3.60618,3.61138,6770000.0
2007-12-20 21:53:00,3.61592,3.61592,3.61304,3.61412,5630000.0
2007-12-20 21:54:00,3.61309,3.61474,3.60439,3.60815,4520000.0
2007-12-20 21:55:00,3.60911,3.61513,3.60911,3.60969,4510000.0
2007-12-20 21:56:00,3.60766,3.6136,3.60766,3.61326,4130000.0
2007-12-20 21:57:00,3.61019,3.61557,3.60665,3.61285,6020000.0
2007-12-20 21:58:00,3.60664,3.61172,3.60369,3.60369,2270000.0
2007-12-20 21:59:00,3.61282,3.61282,3.60672,3.6079,5260000.0
2007-12-20 22:00:00,3.61153,3.61364,3.60189,3.61316,16540000.0
2007-12-20 22:01:00,3.61302,3.61534,3.60447,3.60888,8650000.0
2007-12-20 22:02:00,3.61068,3.61316,3.60008,3.61316,4150000.0
2007-12-20 22:03:00,3.6102,3.61321,3.6041,3.61185,4890000.0
2007-12-20 22:04:00,3.61208,3.61208,3.60738,3.60943,4880000.0
2007-12-20 22:05:00,3.614,3.614,3.6041,3.60815,5250000.0
2007-12-20 22:06:00,3.61204,3.61332,3.60742,3.61332,4140000.0
2007-12-20 22:07:00,3.61185,3.61309,3.60214,3.6075,7140000.0
2007-12-20 22:08:00,3.61283,3.61357,3.60373,3.60428,5630000.0
2007-12-20 22:09:00,3.60695,3.61334,3.602,3.60825,4900000.0
2007-12-20 22:10:00,3.61184,3.61358,3.60422,3.60422,5630000.0
2007-12-20 22:11:00,3.60238,3.61366,3.60238,3.60879,5270000.0
2007-12-20 22:12:00,3.60404,3.61113,3.60404,3.60745,6010000.0
2007-12-20 22:13:00,3.61362,3.61694,3.60526,3.60542,6020000.0
2007-12-20 22:14:00,3.6068,3.61636,3.6068,3.6126,5270000.0
2007-12-20 22:15:00,3.61423,3.61423,3.60765,3.61301,5260000.0
2007-12-20 22:16:00,3.61114,3.61306,3.60636,3.61306,5250000.0
2007-12-20 22:17:00,3.61198,3.61198,3.60191,3.60242,6020000.0
2007-12-20 22:18:00,3.61113,3.61284,3.60947,3.61273,3010000.0
2007-12-20 22:19:00,3.61348,3.61539,3.60806,3.61196,4900000.0
2007-12-20 22:20:00,3.60718,3.61513,3.60718,3.61234,11320000.0
2007-12-20 22:21:00,3.60583,3.61239,3.60262,3.60688,4510000.0
2007-12-20 22:22:00,3.61008,3.61008,3.59954,3.60612,4130000.0
2007-12-20 22:23:00,3.60179,3.61261,3.60179,3.60941,4890000.0
2007-12-20 22:24:00,3.60958,3.61132,3.60291,3.6064,4890000.0
2007-12-20 22:25:00,3.60844,3.61301,3.60182,3.61096,7890000.0
2007-12-20 22:26:00,3.61182,3.61195,3.60331,3.61014,5260000.0
2007-12-20 22:27:00,3.60552,3.61562,3.60552,3.60854,6010000.0
2007-12-20 22:28:00,3.61078,3.61244,3.60478,3.60684,4130000.0
2007-12-20 22:29:00,3.61095,3.61434,3.60724,3.608,6030000.0
2007-12-20 22:30:00,3.61368,3.61368,3.60916,3.60916,1880000.0
2007-12-20 22:31:00,3.60753,3.61442,3.60513,3.60961,6030000.0
2007-12-20 22:32:00,3.60784,3.61431,3.60355,3.60355,7150000.0
2007-12-20 22:33:00,3.60827,3.61293,3.60744,3.61177,4510000.0
2007-12-20 22:34:00,3.611,3.61345,3.60355,3.61345,6780000.0
2007-12-20 22:35:00,3.60914,3.61367,3.60419,3.60872,6380000.0
2007-12-20 22:37:00,3.60869,3.61387,3.60322,3.6035,9030000.0
2007-12-20 22:38:00,3.60564,3.61512,3.60523,3.61026,4510000.0
2007-12-20 22:39:00,3.60934,3.613,3.60762,3.6121,5260000.0
2007-12-20 22:43:00,3.61169,3.61362,3.60387,3.61169,7140000.0
2007-12-20 22:44:00,3.60249,3.61483,3.60249,3.60367,12390000.0
2007-12-20 22:45:00,3.60682,3.61606,3.60682,3.61575,3010000.0
2007-12-20 22:49:00,3.60866,3.61418,3.60521,3.60521,4140000.0
2007-12-20 22:50:00,3.61238,3.61637,3.60506,3.60992,5260000.0
2007-12-20 22:51:00,3.61269,3.61269,3.60317,3.61255,5260000.0
2007-12-20 22:52:00,3.60814,3.61338,3.60419,3.60445,5250000.0
2007-12-20 22:53:00,3.61282,3.61372,3.6039,3.6134,6390000.0
2007-12-20 22:54:00,3.61296,3.61296,3.60209,3.60362,7520000.0
2007-12-20 22:55:00,3.607,3.61315,3.60648,3.60648,2640000.0
2007-12-20 22:56:00,3.61163,3.61428,3.60413,3.60832,5630000.0
2007-12-20 22:57:00,3.60888,3.61354,3.60687,3.60827,9010000.0
2007-12-20 22:58:00,3.61223,3.61223,3.60671,3.60705,4890000.0
2007-12-20 22:59:00,3.60326,3.61224,3.60326,3.60593,4890000.0
2007-12-20 23:00:00,3.61419,3.61419,3.60538,3.60574,7890000.0
2007-12-20 23:01:00,3.61335,3.61485,3.61308,3.61308,4510000.0
2007-12-20 23:02:00,3.60931,3.61284,3.6054,3.60867,7140000.0
2007-12-20 23:03:00,3.61111,3.61122,3.60259,3.61122,10140000.0
2007-12-20 23:04:00,3.60889,3.61205,3.60306,3.61194,6400000.0
2007-12-20 23:05:00,3.60712,3.61436,3.6034,3.61328,9390000.0
2007-12-20 23:06:00,3.61269,3.61308,3.60355,3.61175,10140000.0
2007-12-20 23:07:00,3.61141,3.61141,3.60002,3.60477,5270000.0
2007-12-20 23:08:00,3.61207,3.61207,3.60797,3.60934,3390000.0
2007-12-20 23:09:00,3.6112,3.6123,3.6112,3.61123,2260000.0
2007-12-20 23:10:00,3.61229,3.61315,3.60167,3.61301,4510000.0
2007-12-20 23:11:00,3.60903,3.61297,3.60321,3.60323,4890000.0
2007-12-20 23:12:00,3.60776,3.61317,3.60351,3.60736,3010000.0
2007-12-20 23:13:00,3.60732,3.61122,3.60368,3.60942,3750000.0
2007-12-20 23:14:00,3.61278,3.61278,3.60332,3.6121,5640000.0
2007-12-20 23:15:00,3.61109,3.6145,3.60748,3.61386,6000000.0
2007-12-20 23:16:00,3.61267,3.61284,3.6032,3.6032,3780000.0
2007-12-20 23:17:00,3.61215,3.6146,3.60384,3.61242,6760000.0
2007-12-20 23:18:00,3.60718,3.61134,3.60651,3.61083,4880000.0
2007-12-20 23:19:00,3.60906,3.61175,3.59785,3.61175,4890000.0
2007-12-20 23:20:00,3.61014,3.61249,3.6086,3.61249,4510000.0
2007-12-20 23:21:00,3.60962,3.61342,3.60303,3.60782,9390000.0
2007-12-20 23:22:00,3.60675,3.61149,3.60675,3.61127,3760000.0
2007-12-20 23:23:00,3.61006,3.61324,3.60419,3.61324,6780000.0
2007-12-20 23:24:00,3.60828,3.61338,3.60507,3.60507,5270000.0
2007-12-20 23:25:00,3.60753,3.61317,3.60638,3.60742,4890000.0
2007-12-20 23:26:00,3.60516,3.61173,3.60117,3.60267,6400000.0
2007-12-20 23:27:00,3.60106,3.61344,3.60106,3.61307,4140000.0
2007-12-20 23:28:00,3.61326,3.61591,3.60461,3.60461,9020000.0
2007-12-20 23:29:00,3.60981,3.6117,3.60117,3.61057,8270000.0
2007-12-20 23:30:00,3.6032,3.61498,3.60233,3.61464,5250000.0
2007-12-20 23:31:00,3.61208,3.61208,3.60129,3.60622,6400000.0
2007-12-20 23:32:00,3.61313,3.61379,3.60868,3.60868,4890000.0
2007-12-20 23:33:00,3.6079,3.61408,3.6079,3.6118,5260000.0
2007-12-20 23:34:00,3.60869,3.61373,3.60751,3.61143,5260000.0
2007-12-20 23:35:00,3.60574,3.61273,3.60266,3.60764,6760000.0
2007-12-20 23:36:00,3.60778,3.60912,3.60426,3.60692,5260000.0
2007-12-20 23:37:00,3.61176,3.61471,3.60405,3.61232,9410000.0
2007-12-20 23:38:00,3.61296,3.61296,3.60345,3.6109,5630000.0
2007-12-20 23:39:00,3.61395,3.61395,3.60557,3.61377,10140000.0
2007-12-20 23:40:00,3.61117,3.61224,3.60467,3.60467,4140000.0
2007-12-20 23:41:00,3.60893,3.61509,3.60385,3.60385,6020000.0
2007-12-20 23:42:00,3.61137,3.61457,3.60705,3.60763,6750000.0
2007-12-20 23:43:00,3.60846,3.61442,3.6043,3.61047,10890000.0
2007-12-20 23:44:00,3.60751,3.6143,3.60751,3.6143,4530000.0
2007-12-20 23:45:00,3.60907,3.6123,3.60523,3.60893,4140000.0
2007-12-20 23:46:00,3.61258,3.61529,3.60498,3.60916,7880000.0
2007-12-20 23:47:00,3.61065,3.61326,3.60871,3.61215,4140000.0
2007-12-20 23:48:00,3.60864,3.61344,3.60864,3.61344,3010000.0
2007-12-20 23:49:00,3.61455,3.61668,3.60916,3.61415,11300000.0
2007-12-20 23:50:00,3.6137,3.61521,3.60663,3.61139,4880000.0
2007-12-20 23:51:00,3.60453,3.61451,3.60453,3.61321,4520000.0
2007-12-20 23:52:00,3.61448,3.6152,3.61029,3.61479,5260000.0
2007-12-20 23:53:00,3.60853,3.61682,3.60853,3.61512,6770000.0
2007-12-20 23:54:00,3.61358,3.61358,3.60811,3.61264,7500000.0
2007-12-20 23:55:00,3.61401,3.61401,3.60995,3.61366,3010000.0
2007-12-20 23:56:00,3.60943,3.61258,3.60789,3.60995,6020000.0
2007-12-20 23:57:00,3.61483,3.61483,3.60651,3.61376,4150000.0
2007-12-20 23:58:00,3.60541,3.61482,3.60541,3.61482,4130000.0
2007-12-20 23:59:00,3.61619,3.61701,3.60653,3.61621,8260000.0
2007-12-21 00:00:00,3.6154,3.6166,3.60808,3.6166,7890000.0
2007-12-21 00:01:00,3.59026,3.61325,3.59026,3.61274,5640000.0
2007-12-21 00:02:00,3.60421,3.61219,3.60243,3.61037,7130000.0
2007-12-21 00:03:00,3.60421,3.61188,3.59945,3.61188,4890000.0
2007-12-21 00:04:00,3.61169,3.61169,3.59537,3.60417,7520000.0
2007-12-21 00:05:00,3.58939,3.60971,3.58939,3.60872,9020000.0
2007-12-21 00:06:00,3.61575,3.61689,3.60732,3.61591,7520000.0
2007-12-21 00:07:00,3.61055,3.61435,3.6085,3.61435,2270000.0
2007-12-21 00:08:00,3.60642,3.61007,3.60351,3.60688,4130000.0
2007-12-21 00:09:00,3.61299,3.61316,3.60858,3.61273,4510000.0
2007-12-21 00:10:00,3.60905,3.61219,3.59886,3.61219,6030000.0
2007-12-21 00:11:00,3.60841,3.60893,3.60447,3.60447,3380000.0
2007-12-21 00:12:00,3.6076,3.61091,3.59542,3.60777,4890000.0
2007-12-21 00:13:00,3.61405,3.61497,3.60348,3.61167,4890000.0
2007-12-21 00:14:00,3.60634,3.61222,3.59854,3.61222,6750000.0
2007-12-21 00:15:00,3.61333,3.61462,3.60111,3.61462,6390000.0
2007-12-21 00:16:00,3.60941,3.61144,3.5903,3.61144,6760000.0
2007-12-21 00:17:00,3.61017,3.61262,3.59962,3.60939,7150000.0
2007-12-21 00:18:00,3.61241,3.61385,3.61135,3.61371,2260000.0
2007-12-21 00:19:00,3.6067,3.61198,3.59698,3.60812,8630000.0
2007-12-21 00:20:00,3.6122,3.6122,3.59437,3.60504,5260000.0
2007-12-21 00:21:00,3.61065,3.6147,3.60714,3.60827,4890000.0
2007-12-21 00:22:00,3.61292,3.61292,3.59165,3.60707,7510000.0
2007-12-21 00:23:00,3.61376,3.61411,3.60818,3.60818,5640000.0
2007-12-21 00:24:00,3.60457,3.6103,3.59558,3.6103,6400000.0
2007-12-21 00:27:00,3.60972,3.61412,3.60554,3.61376,4510000.0
2007-12-21 00:28:00,3.61498,3.61498,3.59297,3.60769,6020000.0
2007-12-21 00:29:00,3.60929,3.60929,3.5961,3.59824,13900000.0
2007-12-21 00:30:00,3.60511,3.60511,3.59657,3.59842,2650000.0
2007-12-21 00:31:00,3.60095,3.61075,3.60095,3.60919,4520000.0
2007-12-21 00:32:00,3.605,3.61092,3.60078,3.60078,5260000.0
2007-12-21 00:33:00,3.59934,3.60854,3.596,3.60413,4140000.0
2007-12-21 00:34:00,3.60945,3.61078,3.60321,3.60373,3390000.0
2007-12-21 00:35:00,3.60786,3.6088,3.60172,3.6088,5280000.0
2007-12-21 00:36:00,3.60554,3.60792,3.59694,3.6015,3770000.0
2007-12-21 00:37:00,3.60278,3.60914,3.60278,3.60914,1510000.0
2007-12-21 00:38:00,3.60429,3.60798,3.59884,3.60465,2260000.0
2007-12-21 00:39:00,3.60312,3.6068,3.59804,3.59804,1880000.0
2007-12-21 00:40:00,3.59557,3.60641,3.59522,3.60641,2260000.0
2007-12-21 00:41:00,3.60393,3.60764,3.60379,3.60438,2640000.0
2007-12-21 00:42:00,3.60458,3.61027,3.59982,3.60647,4520000.0
2007-12-21 00:43:00,3.60732,3.60845,3.59863,3.60176,6390000.0
2007-12-21 00:44:00,3.59835,3.60761,3.59812,3.60689,6020000.0
2007-12-21 00:45:00,3.6027,3.60722,3.6022,3.60472,4140000.0
2007-12-21 00:46:00,3.60566,3.61009,3.60141,3.60438,6010000.0
2007-12-21 00:47:00,3.60272,3.60707,3.60272,3.60707,1510000.0
2007-12-21 00:48:00,3.60851,3.60851,3.59289,3.60585,4890000.0
2007-12-21 00:49:00,3.60388,3.60688,3.59982,3.60473,4140000.0
2007-12-21 00:51:00,3.60749,3.60872,3.60198,3.60429,5650000.0
2007-12-21 00:52:00,3.60725,3.60862,3.60384,3.60384,4510000.0
2007-12-21 00:54:00,3.61012,3.61104,3.60181,3.61045,4540000.0
2007-12-21 00:55:00,3.60803,3.60841,3.59888,3.60841,3390000.0
2007-12-21 00:56:00,3.59761,3.60736,3.59366,3.59926,3790000.0
2007-12-21 00:59:00,3.59935,3.60766,3.59935,3.60766,4510000.0
2007-12-21 01:00:00,3.61262,3.61262,3.60322,3.60754,9380000.0
2007-12-21 01:01:00,3.60262,3.6056,3.59152,3.59152,6760000.0
2007-12-21 01:03:00,3.6084,3.61102,3.60085,3.6085,4890000.0
2007-12-21 01:04:00,3.60724,3.60887,3.59918,3.60704,7880000.0
2007-12-21 01:06:00,3.61097,3.61172,3.60213,3.60232,4890000.0
2007-12-21 01:07:00,3.59547,3.60481,3.59547,3.59757,4890000.0
2007-12-21 01:08:00,3.59922,3.59922,3.59922,3.59922,1500000.0
2007-12-21 01:09:00,3.59309,3.60527,3.59309,3.60527,2630000.0
2007-12-21 01:10:00,3.60277,3.6078,3.60097,3.6078,7140000.0
2007-12-21 01:11:00,3.59847,3.60336,3.59847,3.60306,5630000.0
2007-12-21 01:12:00,3.61051,3.61168,3.60118,3.60118,7890000.0
2007-12-21 01:13:00,3.60456,3.60556,3.59589,3.60556,4880000.0
2007-12-21 01:14:00,3.60799,3.60799,3.59831,3.59901,7900000.0
2007-12-21 01:15:00,3.60509,3.60509,3.5982,3.5982,4890000.0
2007-12-21 01:16:00,3.60333,3.60737,3.60333,3.60417,3400000.0
2007-12-21 01:17:00,3.60506,3.60669,3.59264,3.60669,6390000.0
2007-12-21 01:18:00,3.61046,3.61046,3.60113,3.60113,5260000.0
2007-12-21 01:19:00,3.60837,3.61017,3.60137,3.60303,4510000.0
2007-12-21 01:20:00,3.60402,3.60686,3.59596,3.59897,5260000.0
2007-12-21 01:21:00,3.60806,3.6088,3.59918,3.59918,4890000.0
2007-12-21 01:22:00,3.60734,3.60959,3.5991,3.60959,4510000.0
2007-12-21 01:23:00,3.60805,3.60805,3.59446,3.59857,5260000.0
2007-12-21 01:24:00,3.60928,3.60928,3.60015,3.60414,5650000.0
2007-12-21 01:25:00,3.60455,3.60968,3.60273,3.60273,4140000.0
2007-12-21 01:26:00,3.6073,3.6096,3.59827,3.60904,5630000.0
2007-12-21 01:27:00,3.60389,3.60628,3.59799,3.59858,4890000.0
2007-12-21 01:28:00,3.60093,3.61058,3.60093,3.60916,4880000.0
2007-12-21 01:29:00,3.60946,3.60946,3.60343,3.60779,5640000.0
2007-12-21 01:30:00,3.6025,3.6081,3.59796,3.60473,7510000.0
2007-12-21 01:32:00,3.60902,3.60915,3.60522,3.60915,2630000.0
2007-12-21 01:33:00,3.59534,3.60036,3.59534,3.60036,2640000.0
2007-12-21 01:35:00,3.60395,3.60849,3.60395,3.60552,3770000.0
2007-12-21 01:38:00,3.60876,3.60893,3.59295,3.60893,7530000.0
2007-12-21 01:39:00,3.59899,3.60042,3.59534,3.60037,4880000.0
2007-12-21 01:40:00,3.60703,3.61056,3.60691,3.6092,5640000.0
2007-12-21 01:41:00,3.60968,3.61019,3.60964,3.61019,2250000.0
2007-12-21 01:42:00,3.60502,3.60502,3.60352,3.60352,1500000.0
2007-12-21 01:43:00,3.60559,3.61379,3.60268,3.60984,7880000.0
2007-12-21 01:44:00,3.60171,3.60887,3.60171,3.60887,4130000.0
2007-12-21 01:45:00,3.60702,3.60877,3.60395,3.60877,5260000.0
2007-12-21 01:46:00,3.60313,3.60873,3.60019,3.60061,3770000.0
2007-12-21 01:48:00,3.60447,3.61208,3.60447,3.60639,3390000.0
2007-12-21 01:49:00,3.59338,3.59962,3.59338,3.59482,1510000.0
2007-12-21 01:54:00,3.60287,3.60683,3.59706,3.60683,4150000.0
2007-12-21 01:55:00,3.6087,3.6087,3.59244,3.59914,4550000.0
2007-12-21 01:56:00,3.60681,3.60815,3.59662,3.60044,4900000.0
2007-12-21 01:57:00,3.59437,3.60699,3.59437,3.60582,5280000.0
2007-12-21 01:58:00,3.59832,3.60038,3.58962,3.60038,8290000.0
2007-12-21 02:00:00,3.61032,3.61032,3.59903,3.60759,2640000.0
2007-12-21 02:01:00,3.60529,3.61072,3.59838,3.60225,4500000.0
2007-12-21 02:02:00,3.60493,3.60872,3.60009,3.60872,5260000.0
2007-12-21 02:03:00,3.61076,3.61293,3.60563,3.60717,8650000.0
2007-12-21 02:04:00,3.59569,3.60017,3.59072,3.59852,2640000.0
2007-12-21 02:05:00,3.59839,3.60742,3.59839,3.60335,6010000.0
2007-12-21 02:06:00,3.60426,3.6062,3.59978,3.60262,2260000.0
2007-12-21 02:07:00,3.60455,3.60969,3.60423,3.60969,3760000.0
2007-12-21 02:08:00,3.60806,3.60806,3.59856,3.59856,4890000.0
2007-12-21 02:09:00,3.6026,3.60781,3.6015,3.60781,2640000.0
2007-12-21 02:10:00,3.60092,3.60092,3.59584,3.59584,4130000.0
2007-12-21 02:13:00,3.61023,3.6103,3.60551,3.6103,3770000.0
2007-12-21 02:14:00,3.59523,3.60065,3.59152,3.59968,7520000.0
2007-12-21 02:15:00,3.60402,3.61219,3.60402,3.60967,3000000.0
2007-12-21 02:16:00,3.60508,3.60729,3.59411,3.60198,4880000.0
2007-12-21 02:18:00,3.60373,3.60373,3.5944,3.60289,3380000.0
2007-12-21 02:19:00,3.59347,3.60693,3.59347,3.59938,4880000.0
2007-12-21 02:20:00,3.60536,3.61187,3.60508,3.60508,6420000.0
2007-12-21 02:21:00,3.60891,3.60891,3.593,3.59509,4520000.0
2007-12-21 02:26:00,3.60386,3.60858,3.60094,3.60701,7150000.0
2007-12-21 02:27:00,3.60871,3.61009,3.60464,3.61003,4130000.0
2007-12-21 02:30:00,3.60863,3.61402,3.60863,3.61027,3770000.0
2007-12-21 02:38:00,3.60275,3.611,3.59944,3.60933,5270000.0
2007-12-21 02:39:00,3.60716,3.61051,3.59707,3.61051,4150000.0
2007-12-21 02:40:00,3.6054,3.61109,3.6013,3.6013,3380000.0
2007-12-21 02:41:00,3.59798,3.60557,3.59656,3.60016,4510000.0
2007-12-21 02:42:00,3.60839,3.60839,3.59769,3.60017,7130000.0
2007-12-21 02:45:00,3.6133,3.6133,3.60116,3.61004,5630000.0
2007-12-21 02:46:00,3.59852,3.60012,3.59483,3.59483,2630000.0
2007-12-21 02:47:00,3.60952,3.61027,3.60809,3.60971,4510000.0
2007-12-21 02:48:00,3.5995,3.60832,3.59594,3.60832,6390000.0
2007-12-21 02:49:00,3.59463,3.59951,3.59343,3.59592,3020000.0
2007-12-21 02:50:00,3.60584,3.60932,3.59374,3.60932,4150000.0
2007-12-21 02:51:00,3.60034,3.60851,3.60034,3.60851,3760000.0
2007-12-21 02:52:00,3.60388,3.60951,3.60092,3.60951,4510000.0
2007-12-21 02:53:00,3.60852,3.61076,3.60162,3.60162,8660000.0
2007-12-21 02:54:00,3.60575,3.60869,3.60298,3.60853,7880000.0
2007-12-21 02:55:00,3.60524,3.60942,3.60316,3.60942,6390000.0
2007-12-21 02:56:00,3.61008,3.61008,3.59345,3.60788,6020000.0
2007-12-21 02:57:00,3.60036,3.60943,3.60036,3.607,5270000.0
2007-12-21 02:58:00,3.60549,3.60961,3.59987,3.60875,6030000.0
2007-12-21 02:59:00,3.6014,3.60908,3.5994,3.60507,9410000.0
2007-12-21 03:00:00,3.60069,3.61003,3.60069,3.60974,3750000.0
2007-12-21 03:01:00,3.60509,3.61008,3.60166,3.60534,4150000.0
2007-12-21 03:02:00,3.61012,3.61094,3.6013,3.60596,5630000.0
2007-12-21 03:03:00,3.60913,3.61037,3.60357,3.60822,6770000.0
2007-12-21 03:04:00,3.61045,3.61115,3.60554,3.60554,3010000.0
2007-12-21 03:05:00,3.60162,3.60162,3.59632,3.59632,1130000.0
2007-12-21 03:06:00,3.60996,3.60996,3.60671,3.60671,2260000.0
2007-12-21 03:07:00,3.6063,3.6099,3.6046,3.60941,2260000.0
2007-12-21 03:08:00,3.61008,3.61074,3.60516,3.60516,7130000.0
2007-12-21 03:09:00,3.60432,3.60996,3.60384,3.60839,4890000.0
2007-12-21 03:10:00,3.60611,3.60842,3.59712,3.60842,7880000.0
2007-12-21 03:11:00,3.60665,3.61192,3.60225,3.6063,5640000.0
2007-12-21 03:12:00,3.60562,3.60975,3.60033,3.60033,2640000.0
2007-12-21 03:13:00,3.60919,3.61052,3.60513,3.60899,8270000.0
2007-12-21 03:14:00,3.60413,3.6087,3.59878,3.6044,7520000.0
2007-12-21 03:15:00,3.61332,3.61332,3.60105,3.60105,5270000.0
2007-12-21 03:16:00,3.60797,3.60845,3.60328,3.60617,5640000.0
2007-12-21 03:17:00,3.6037,3.60588,3.60354,3.60504,3770000.0
2007-12-21 03:18:00,3.60999,3.61022,3.60003,3.60316,7140000.0
2007-12-21 03:19:00,3.61247,3.6138,3.60297,3.60297,5630000.0
2007-12-21 03:20:00,3.60936,3.60936,3.59917,3.60571,3010000.0
2007-12-21 03:21:00,3.59909,3.60818,3.59605,3.60776,11270000.0
2007-12-21 03:22:00,3.60969,3.61516,3.60215,3.60215,10150000.0
2007-12-21 03:23:00,3.60347,3.6101,3.60347,3.60529,6770000.0
2007-12-21 03:24:00,3.60966,3.60981,3.59659,3.59724,4520000.0
2007-12-21 03:25:00,3.60973,3.60973,3.60021,3.60448,2260000.0
2007-12-21 03:26:00,3.60632,3.61048,3.60008,3.60925,5280000.0
2007-12-21 03:27:00,3.60853,3.61034,3.60017,3.60934,6760000.0
2007-12-21 03:28:00,3.59513,3.60092,3.59513,3.60092,5270000.0
2007-12-21 03:29:00,3.60542,3.60936,3.6023,3.6088,6780000.0
2007-12-21 03:30:00,3.61047,3.61047,3.60451,3.60832,4510000.0
2007-12-21 03:31:00,3.60169,3.61433,3.60169,3.61002,6000000.0
2007-12-21 03:32:00,3.60806,3.60806,3.59684,3.60658,3770000.0
2007-12-21 03:35:00,3.59657,3.60945,3.59657,3.60945,6760000.0
2007-12-21 03:36:00,3.60342,3.60678,3.60285,3.60554,3400000.0
2007-12-21 03:39:00,3.60336,3.60902,3.60182,3.60902,4880000.0
2007-12-21 03:40:00,3.61092,3.61156,3.60128,3.60128,7130000.0
2007-12-21 03:41:00,3.6021,3.60836,3.6021,3.60836,4880000.0
2007-12-21 03:42:00,3.60877,3.6093,3.60425,3.6093,5260000.0
2007-12-21 03:43:00,3.59944,3.61014,3.59944,3.61014,4510000.0
2007-12-21 03:44:00,3.60508,3.61023,3.60069,3.60911,7520000.0
2007-12-21 03:45:00,3.60697,3.61284,3.60242,3.60242,3760000.0
2007-12-21 03:46:00,3.60841,3.61013,3.60073,3.61013,6380000.0
2007-12-21 03:47:00,3.60329,3.60554,3.60329,3.60554,2250000.0
2007-12-21 03:48:00,3.60908,3.61172,3.60232,3.60812,4520000.0
2007-12-21 03:49:00,3.60817,3.61022,3.60542,3.60542,2630000.0
2007-12-21 03:50:00,3.6074,3.60798,3.6008,3.60798,2640000.0
2007-12-21 03:51:00,3.60976,3.61123,3.60486,3.61015,7130000.0
2007-12-21 03:53:00,3.60527,3.61155,3.60527,3.60718,4140000.0
2007-12-21 03:54:00,3.60262,3.60262,3.59887,3.59887,1130000.0
2007-12-21 03:57:00,3.60703,3.60703,3.60538,3.60538,1130000.0
2007-12-21 03:58:00,3.60356,3.61003,3.60092,3.60092,4880000.0
2007-12-21 03:59:00,3.60811,3.61019,3.59839,3.60779,15770000.0
2007-12-21 04:00:00,3.5995,3.61024,3.5995,3.60942,4140000.0
2007-12-21 04:01:00,3.60918,3.61043,3.6037,3.61031,3010000.0
2007-12-21 04:02:00,3.60983,3.61093,3.59965,3.59965,6010000.0
2007-12-21 04:03:00,3.61088,3.61097,3.60602,3.61097,3380000.0
2007-12-21 04:04:00,3.60633,3.60861,3.60051,3.60091,4500000.0
2007-12-21 04:05:00,3.61064,3.61155,3.60601,3.60727,6390000.0
2007-12-21 04:06:00,3.60603,3.61113,3.60072,3.61113,4130000.0
2007-12-21 04:07:00,3.61015,3.61015,3.60251,3.60431,4510000.0
2007-12-21 04:08:00,3.60824,3.61028,3.59925,3.61028,12050000.0
2007-12-21 04:09:00,3.60336,3.61214,3.60336,3.60575,7510000.0
2007-12-21 04:10:00,3.60927,3.61066,3.60054,3.61066,3010000.0
2007-12-21 04:11:00,3.60657,3.61028,3.60092,3.60092,8660000.0
2007-12-21 04:12:00,3.60314,3.60697,3.59531,3.60364,9020000.0
2007-12-21 04:13:00,3.60677,3.61068,3.60112,3.60909,7890000.0
2007-12-21 04:14:00,3.61061,3.61225,3.60469,3.60733,8640000.0
2007-12-21 04:15:00,3.60907,3.61342,3.60423,3.60852,9770000.0
2007-12-21 04:16:00,3.60804,3.60926,3.60244,3.60746,8640000.0
2007-12-21 04:17:00,3.60883,3.60883,3.59839,3.59983,6010000.0
2007-12-21 04:18:00,3.61006,3.61019,3.60007,3.6093,5270000.0
2007-12-21 04:19:00,3.60628,3.61174,3.60614,3.61078,4530000.0
2007-12-21 04:20:00,3.60844,3.60844,3.60327,3.60365,5260000.0
2007-12-21 04:21:00,3.60981,3.61145,3.60503,3.60503,7530000.0
2007-12-21 04:22:00,3.60704,3.61155,3.60133,3.61083,7900000.0
2007-12-21 04:23:00,3.60489,3.60929,3.59816,3.60818,10510000.0
2007-12-21 04:24:00,3.609,3.61026,3.60547,3.60547,4880000.0
2007-12-21 04:25:00,3.59902,3.60753,3.59667,3.59912,10160000.0
2007-12-21 04:26:00,3.61018,3.61056,3.59931,3.61015,4880000.0
2007-12-21 04:27:00,3.61075,3.61271,3.60222,3.60656,5640000.0
2007-12-21 04:28:00,3.60583,3.61047,3.59906,3.61047,9770000.0
2007-12-21 04:29:00,3.60815,3.61008,3.59523,3.60773,7890000.0
2007-12-21 04:30:00,3.60851,3.61107,3.60436,3.61107,4910000.0
2007-12-21 04:31:00,3.60435,3.60925,3.60058,3.60058,3010000.0
2007-12-21 04:32:00,3.60246,3.60821,3.59937,3.59937,6760000.0
2007-12-21 04:33:00,3.60274,3.60844,3.59847,3.60844,3390000.0
2007-12-21 04:35:00,3.61111,3.61237,3.60317,3.60678,6760000.0
2007-12-21 04:36:00,3.60882,3.61088,3.60102,3.60634,9760000.0
2007-12-21 04:38:00,3.60905,3.60905,3.59712,3.60353,5640000.0
2007-12-21 04:39:00,3.61016,3.61125,3.60075,3.61079,7140000.0
2007-12-21 04:40:00,3.60065,3.60719,3.60065,3.60394,3010000.0
2007-12-21 04:41:00,3.61005,3.61005,3.60118,3.60822,7520000.0
2007-12-21 04:42:00,3.6049,3.61043,3.6049,3.61043,3390000.0
2007-12-21 04:43:00,3.60509,3.60966,3.60033,3.60891,3390000.0
2007-12-21 04:44:00,3.60576,3.61297,3.60196,3.60196,10520000.0
2007-12-21 04:45:00,3.60909,3.61264,3.60237,3.60971,4890000.0
2007-12-21 04:47:00,3.60361,3.60472,3.59532,3.59943,7530000.0
2007-12-21 04:50:00,3.61037,3.61052,3.60113,3.60973,3390000.0
2007-12-21 04:51:00,3.60416,3.61236,3.602,3.60263,4130000.0
2007-12-21 04:52:00,3.60085,3.60992,3.60085,3.60523,6400000.0
2007-12-21 04:53:00,3.60751,3.61067,3.60387,3.60387,4910000.0
2007-12-21 04:54:00,3.60901,3.60936,3.60582,3.6089,4520000.0
2007-12-21 04:56:00,3.6103,3.61034,3.60527,3.60588,7910000.0
2007-12-21 04:57:00,3.60443,3.60816,3.60294,3.60449,3380000.0
2007-12-21 04:58:00,3.60423,3.60891,3.59856,3.60838,4140000.0
2007-12-21 04:59:00,3.60053,3.61023,3.60053,3.60592,9040000.0
2007-12-21 05:00:00,3.60926,3.60926,3.60252,3.60631,6390000.0
2007-12-21 05:02:00,3.60625,3.60625,3.60093,3.60152,4150000.0
2007-12-21 05:03:00,3.60982,3.60982,3.60982,3.60982,380000.0
2007-12-21 05:04:00,3.60444,3.60792,3.60306,3.60523,5640000.0
2007-12-21 05:05:00,3.60584,3.61,3.60322,3.60478,6770000.0
2007-12-21 05:06:00,3.60766,3.6101,3.60471,3.6069,4890000.0
2007-12-21 05:07:00,3.61095,3.61095,3.60618,3.61038,4150000.0
2007-12-21 05:08:00,3.60891,3.60891,3.6021,3.60858,5270000.0
2007-12-21 05:10:00,3.59971,3.60794,3.59971,3.60085,5630000.0
2007-12-21 05:11:00,3.60161,3.61429,3.60161,3.60659,5260000.0
2007-12-21 05:12:00,3.60715,3.61129,3.60609,3.60965,4140000.0
2007-12-21 05:13:00,3.60169,3.61074,3.60169,3.60519,9770000.0
2007-12-21 05:14:00,3.60553,3.60775,3.59937,3.59937,5270000.0
2007-12-21 05:15:00,3.60862,3.61168,3.60676,3.61029,2650000.0
2007-12-21 05:16:00,3.60287,3.60868,3.59975,3.60866,4900000.0
2007-12-21 05:17:00,3.6051,3.61035,3.6051,3.61035,1500000.0
2007-12-21 05:18:00,3.60558,3.60558,3.60436,3.60436,1500000.0
2007-12-21 05:19:00,3.61071,3.61137,3.6058,3.60637,4520000.0
2007-12-21 05:20:00,3.5997,3.60975,3.5997,3.60975,4510000.0
2007-12-21 05:21:00,3.60054,3.60787,3.60054,3.60571,4130000.0
2007-12-21 05:22:00,3.6091,3.6091,3.60157,3.60785,5260000.0
2007-12-21 05:23:00,3.60363,3.60967,3.59929,3.60151,15800000.0
2007-12-21 05:24:00,3.60724,3.61125,3.60185,3.61103,4520000.0
2007-12-21 05:27:00,3.61023,3.6104,3.60611,3.60683,3010000.0
2007-12-21 05:28:00,3.60545,3.61072,3.6004,3.60904,5260000.0
2007-12-21 05:29:00,3.60733,3.61295,3.60208,3.60589,9400000.0
2007-12-21 05:30:00,3.61125,3.61125,3.60529,3.60575,3010000.0
2007-12-21 05:31:00,3.60789,3.60789,3.60395,3.60395,1880000.0
2007-12-21 05:32:00,3.60534,3.60923,3.59842,3.59842,9760000.0
2007-12-21 05:33:00,3.60991,3.61276,3.60223,3.60572,8270000.0
2007-12-21 05:34:00,3.59936,3.60941,3.59936,3.60513,3380000.0
2007-12-21 05:35:00,3.60971,3.60971,3.60008,3.60744,8270000.0
2007-12-21 05:36:00,3.6074,3.61007,3.59992,3.60687,8650000.0
2007-12-21 05:37:00,3.60087,3.60998,3.60073,3.60998,4140000.0
2007-12-21 05:38:00,3.60614,3.60814,3.5987,3.6055,6760000.0
2007-12-21 05:39:00,3.6053,3.60989,3.6053,3.60989,3750000.0
2007-12-21 05:40:00,3.60636,3.61256,3.60204,3.60204,9770000.0
2007-12-21 05:41:00,3.60262,3.60901,3.59667,3.60901,12760000.0
2007-12-21 05:42:00,3.60997,3.61052,3.60157,3.60908,4140000.0
2007-12-21 05:43:00,3.60505,3.61064,3.60505,3.60867,9760000.0
2007-12-21 05:44:00,3.60837,3.60853,3.59588,3.60463,11290000.0
2007-12-21 05:45:00,3.61211,3.61211,3.60379,3.61024,5640000.0
2007-12-21 05:46:00,3.61003,3.61279,3.60718,3.61038,6770000.0
2007-12-21 05:47:00,3.59887,3.60732,3.59864,3.59944,5260000.0
2007-12-21 05:48:00,3.606,3.613,3.60025,3.61026,9040000.0
2007-12-21 05:49:00,3.60899,3.61059,3.60051,3.61031,10900000.0
2007-12-21 05:50:00,3.6059,3.60623,3.59888,3.60623,8270000.0
2007-12-21 05:53:00,3.60838,3.6112,3.59987,3.60973,8640000.0
2007-12-21 05:54:00,3.6093,3.6093,3.60345,3.60345,1130000.0
2007-12-21 05:55:00,3.60173,3.61175,3.60173,3.60853,2250000.0
2007-12-21 05:57:00,3.60935,3.61081,3.60538,3.60666,5660000.0
2007-12-21 05:58:00,3.60689,3.60902,3.60689,3.60902,4880000.0
2007-12-21 06:00:00,3.61402,3.61407,3.60462,3.61331,9030000.0
2007-12-21 06:02:00,3.60407,3.6103,3.60407,3.60637,4140000.0
2007-12-21 06:03:00,3.60942,3.60942,3.60707,3.60707,1510000.0
2007-12-21 06:05:00,3.60615,3.6096,3.60335,3.60857,5640000.0
2007-12-21 06:06:00,3.60084,3.60618,3.59892,3.60618,4890000.0
2007-12-21 06:07:00,3.60497,3.61324,3.60248,3.60248,5280000.0
2007-12-21 06:08:00,3.60691,3.60923,3.6057,3.6057,3380000.0
2007-12-21 06:09:00,3.60084,3.60597,3.60084,3.60527,5640000.0
2007-12-21 06:10:00,3.60545,3.61366,3.60426,3.61009,6390000.0
2007-12-21 06:11:00,3.60745,3.61059,3.59988,3.61037,5260000.0
2007-12-21 06:12:00,3.59746,3.60729,3.59405,3.60235,7890000.0
2007-12-21 06:13:00,3.61026,3.61046,3.60538,3.60966,4890000.0
2007-12-21 06:14:00,3.60616,3.60958,3.60047,3.60047,3760000.0
2007-12-21 06:15:00,3.61224,3.61224,3.60134,3.60287,8280000.0
2007-12-21 06:18:00,3.60287,3.60972,3.59884,3.60848,10530000.0
2007-12-21 06:19:00,3.60909,3.61069,3.60082,3.61041,5640000.0
2007-12-21 06:20:00,3.60317,3.61168,3.59948,3.60703,8660000.0
2007-12-21 06:21:00,3.60886,3.6103,3.60092,3.60092,9410000.0
2007-12-21 06:22:00,3.6097,3.6097,3.59912,3.60437,8650000.0
2007-12-21 06:23:00,3.60061,3.61048,3.60061,3.60894,5640000.0
2007-12-21 06:24:00,3.60922,3.60922,3.60135,3.6042,6760000.0
2007-12-21 06:25:00,3.60828,3.60946,3.60625,3.60858,4150000.0
2007-12-21 06:26:00,3.60585,3.6105,3.60501,3.60501,5260000.0
2007-12-21 06:27:00,3.60964,3.61044,3.60939,3.60979,4510000.0
2007-12-21 06:28:00,3.60813,3.60813,3.60226,3.60478,2630000.0
2007-12-21 06:30:00,3.61283,3.61283,3.61283,3.61283,750000.0
2007-12-21 06:31:00,3.60662,3.60851,3.60029,3.60453,3760000.0
2007-12-21 06:32:00,3.60613,3.61254,3.60613,3.61014,6390000.0
2007-12-21 06:33:00,3.60965,3.60965,3.60097,3.60958,3010000.0
2007-12-21 06:35:00,3.60418,3.60938,3.60292,3.60292,3030000.0
2007-12-21 06:38:00,3.6079,3.6079,3.59745,3.60509,4150000.0
2007-12-21 06:39:00,3.61054,3.61107,3.60634,3.60634,4140000.0
2007-12-21 06:40:00,3.60562,3.60946,3.60283,3.60606,5650000.0
2007-12-21 06:41:00,3.61002,3.61033,3.60473,3.61018,4150000.0
2007-12-21 06:42:00,3.60907,3.60907,3.5997,3.6034,3010000.0
2007-12-21 06:43:00,3.61005,3.61016,3.61005,3.61016,1880000.0
2007-12-21 06:44:00,3.60419,3.60631,3.59898,3.59898,6030000.0
2007-12-21 06:45:00,3.61279,3.61402,3.60858,3.61267,6400000.0
2007-12-21 06:48:00,3.60412,3.60849,3.59993,3.60849,6030000.0
2007-12-21 06:49:00,3.60853,3.60853,3.60753,3.60753,1500000.0
2007-12-21 06:50:00,3.60974,3.60974,3.60032,3.60032,1510000.0
2007-12-21 06:51:00,3.60846,3.60846,3.59604,3.59604,3000000.0
2007-12-21 06:52:00,3.60473,3.61014,3.60062,3.61013,6000000.0
2007-12-21 06:53:00,3.60042,3.60572,3.60042,3.60042,5270000.0
2007-12-21 06:55:00,3.61075,3.61374,3.6064,3.61035,6770000.0
2007-12-21 06:56:00,3.6085,3.60881,3.60261,3.60564,4500000.0
2007-12-21 06:57:00,3.60726,3.61081,3.60335,3.6097,4150000.0
2007-12-21 06:58:00,3.59997,3.60897,3.59997,3.60894,5270000.0
2007-12-21 06:59:00,3.60528,3.61103,3.59646,3.60428,9400000.0
2007-12-21 07:00:00,3.60705,3.61328,3.60705,3.60967,6770000.0
2007-12-21 07:01:00,3.61003,3.61258,3.60109,3.61051,9770000.0
2007-12-21 07:02:00,3.60704,3.60878,3.5995,3.60438,11280000.0
2007-12-21 07:03:00,3.60846,3.60846,3.60034,3.60239,5270000.0
2007-12-21 07:04:00,3.60563,3.60996,3.60057,3.60057,3010000.0
2007-12-21 07:05:00,3.60583,3.60917,3.59968,3.59968,2640000.0
2007-12-21 07:07:00,3.60224,3.60953,3.59815,3.60333,8260000.0
2007-12-21 07:08:00,3.60094,3.60555,3.60094,3.6049,2250000.0
2007-12-21 07:09:00,3.60925,3.60925,3.5975,3.60547,4880000.0
2007-12-21 07:10:00,3.60424,3.60882,3.59876,3.60082,5250000.0
2007-12-21 07:11:00,3.60086,3.60794,3.59865,3.60794,4140000.0
2007-12-21 07:12:00,3.61053,3.61263,3.60207,3.60581,10130000.0
2007-12-21 07:15:00,3.61126,3.61126,3.59768,3.60138,5270000.0
2007-12-21 07:17:00,3.60978,3.60978,3.60244,3.60603,2260000.0
2007-12-21 07:18:00,3.60642,3.60642,3.60642,3.60642,750000.0
2007-12-21 07:19:00,3.60392,3.60937,3.60069,3.60937,6390000.0
2007-12-21 07:20:00,3.60817,3.60817,3.60228,3.6044,5260000.0
2007-12-21 07:21:00,3.60837,3.60925,3.60014,3.6053,6010000.0
2007-12-21 07:22:00,3.60773,3.60898,3.60492,3.60492,5270000.0
2007-12-21 07:23:00,3.60497,3.60883,3.60164,3.60369,6010000.0
2007-12-21 07:24:00,3.60445,3.60773,3.59716,3.60773,4900000.0
2007-12-21 07:25:00,3.60059,3.61071,3.60059,3.61071,1130000.0
2007-12-21 07:26:00,3.60492,3.60492,3.60492,3.60492,760000.0
2007-12-21 07:27:00,3.60338,3.61012,3.60072,3.60072,5270000.0
2007-12-21 07:28:00,3.60926,3.60926,3.59857,3.60251,4520000.0
2007-12-21 07:29:00,3.60892,3.60892,3.59832,3.60165,6010000.0
2007-12-21 07:30:00,3.60699,3.60708,3.60699,3.60708,1130000.0
2007-12-21 07:31:00,3.6032,3.60413,3.6004,3.6004,5260000.0
2007-12-21 07:32:00,3.60539,3.60843,3.6027,3.60452,4880000.0
2007-12-21 07:33:00,3.60504,3.60504,3.60483,3.60483,760000.0
2007-12-21 07:34:00,3.61037,3.61037,3.61037,3.61037,750000.0
2007-12-21 07:35:00,3.60413,3.60876,3.60288,3.60876,4890000.0
2007-12-21 07:36:00,3.60482,3.60482,3.60482,3.60482,750000.0
2007-12-21 07:37:00,3.60458,3.60912,3.59874,3.60912,3010000.0
2007-12-21 07:38:00,3.59745,3.60481,3.59745,3.60481,4520000.0
2007-12-21 07:39:00,3.60557,3.60941,3.60122,3.60218,6390000.0
2007-12-21 07:40:00,3.60773,3.60857,3.60514,3.60514,1880000.0
2007-12-21 07:41:00,3.60811,3.60898,3.60343,3.60532,4890000.0
2007-12-21 07:42:00,3.60487,3.61026,3.60487,3.61025,3390000.0
2007-12-21 07:43:00,3.60939,3.61149,3.60053,3.61081,5640000.0
2007-12-21 07:44:00,3.6102,3.6102,3.60049,3.60049,5640000.0
2007-12-21 07:45:00,3.61053,3.61053,3.59797,3.60437,7920000.0
2007-12-21 07:46:00,3.60445,3.61289,3.60217,3.60973,6020000.0
2007-12-21 07:47:00,3.60992,3.60992,3.59828,3.60934,8270000.0
2007-12-21 07:48:00,3.61016,3.61016,3.59955,3.60288,6770000.0
2007-12-21 07:49:00,3.60985,3.61033,3.60457,3.61033,4890000.0
2007-12-21 07:50:00,3.6105,3.61102,3.6049,3.61033,4520000.0
2007-12-21 07:51:00,3.60598,3.60916,3.60494,3.60494,2640000.0
2007-12-21 07:53:00,3.60253,3.60945,3.60236,3.60425,6390000.0
2007-12-21 07:55:00,3.60882,3.60965,3.60267,3.60965,8270000.0
2007-12-21 07:56:00,3.60593,3.61388,3.60593,3.61097,7900000.0
2007-12-21 07:57:00,3.60996,3.61124,3.60395,3.61113,6020000.0
2007-12-21 07:59:00,3.60797,3.60881,3.59832,3.60553,6390000.0
2007-12-21 08:00:00,3.60876,3.61243,3.60649,3.61231,5270000.0
2007-12-21 08:01:00,3.60588,3.61128,3.60588,3.61057,3010000.0
2007-12-21 08:02:00,3.60331,3.60941,3.5993,3.60759,4880000.0
2007-12-21 08:03:00,3.61004,3.61095,3.60402,3.61059,5630000.0
2007-12-21 08:04:00,3.60917,3.61106,3.60175,3.60525,6770000.0
2007-12-21 08:05:00,3.60314,3.60747,3.59912,3.60288,5640000.0
2007-12-21 08:06:00,3.60891,3.60891,3.59904,3.60395,4150000.0
2007-12-21 08:07:00,3.60745,3.61117,3.60224,3.60591,8640000.0
2007-12-21 08:08:00,3.60889,3.61184,3.60566,3.60566,3020000.0
2007-12-21 08:09:00,3.60741,3.60975,3.60484,3.60742,6390000.0
2007-12-21 08:11:00,3.60641,3.60821,3.5968,3.60821,4510000.0
2007-12-21 08:12:00,3.60338,3.61034,3.60338,3.60946,6390000.0
2007-12-21 08:13:00,3.61016,3.61035,3.60094,3.60094,7900000.0
2007-12-21 08:14:00,3.60842,3.60842,3.59902,3.59902,15410000.0
2007-12-21 08:15:00,3.61215,3.61215,3.6026,3.60471,6400000.0
2007-12-21 08:16:00,3.6085,3.61005,3.60423,3.61005,5260000.0
2007-12-21 08:17:00,3.60702,3.61191,3.60343,3.60576,7140000.0
2007-12-21 08:18:00,3.61,3.61103,3.60184,3.61096,4150000.0
2007-12-21 08:19:00,3.6105,3.61116,3.60473,3.6061,6380000.0
2007-12-21 08:20:00,3.59996,3.60893,3.59965,3.60444,4140000.0
2007-12-21 08:21:00,3.60917,3.61064,3.60894,3.61064,1880000.0
2007-12-21 08:22:00,3.59932,3.60872,3.59932,3.60711,4130000.0
2007-12-21 08:23:00,3.60189,3.61277,3.60189,3.6024,3760000.0
2007-12-21 08:24:00,3.60334,3.60334,3.60334,3.60334,750000.0
2007-12-21 08:25:00,3.6089,3.6089,3.60262,3.60411,4510000.0
2007-12-21 08:26:00,3.60488,3.60644,3.60299,3.60328,4880000.0
2007-12-21 08:27:00,3.60822,3.60822,3.60822,3.60822,380000.0
2007-12-21 08:29:00,3.61018,3.6102,3.59762,3.60305,10150000.0
2007-12-21 08:30:00,3.60424,3.61229,3.60424,3.60924,7140000.0
2007-12-21 08:31:00,3.60858,3.60876,3.60329,3.60329,4890000.0
2007-12-21 08:32:00,3.60565,3.60985,3.60172,3.60985,5250000.0
2007-12-21 08:33:00,3.61038,3.6114,3.60047,3.60409,4890000.0
2007-12-21 08:34:00,3.60914,3.60965,3.60277,3.60277,5260000.0
2007-12-21 08:35:00,3.60997,3.61036,3.6035,3.61032,3020000.0
2007-12-21 08:36:00,3.6104,3.6104,3.59963,3.60462,7510000.0
2007-12-21 08:37:00,3.60982,3.61371,3.60222,3.6111,7510000.0
2007-12-21 08:38:00,3.61176,3.6142,3.60099,3.61019,6010000.0
2007-12-21 08:39:00,3.60851,3.61019,3.60199,3.60803,5640000.0
2007-12-21 08:40:00,3.60473,3.61637,3.60473,3.61196,4900000.0
2007-12-21 08:41:00,3.60795,3.60795,3.59931,3.60281,3400000.0
2007-12-21 08:42:00,3.60718,3.61137,3.60565,3.60565,2260000.0
2007-12-21 08:43:00,3.60155,3.6115,3.60155,3.60439,6400000.0
2007-12-21 08:44:00,3.60446,3.60978,3.60029,3.60978,4900000.0
2007-12-21 08:45:00,3.6078,3.60916,3.60099,3.60602,5640000.0
2007-12-21 08:46:00,3.60801,3.61011,3.6048,3.60994,5260000.0
2007-12-21 08:47:00,3.61023,3.61058,3.59985,3.60974,8650000.0
2007-12-21 08:48:00,3.61029,3.61029,3.59904,3.60508,5260000.0
2007-12-21 08:49:00,3.60317,3.60968,3.60317,3.60911,4140000.0
2007-12-21 08:50:00,3.60882,3.61009,3.60464,3.60535,3760000.0
2007-12-21 08:51:00,3.60878,3.61015,3.60557,3.60557,3010000.0
2007-12-21 08:52:00,3.60843,3.60962,3.59967,3.60837,3760000.0
2007-12-21 08:53:00,3.60874,3.61023,3.60456,3.6087,4510000.0
2007-12-21 08:54:00,3.60468,3.61059,3.59914,3.59973,7140000.0
2007-12-21 08:55:00,3.61119,3.61119,3.60153,3.60879,4880000.0
2007-12-21 08:56:00,3.60955,3.615,3.60242,3.61399,7140000.0
2007-12-21 08:57:00,3.61199,3.61199,3.60419,3.6078,6020000.0
2007-12-21 08:58:00,3.60799,3.61269,3.60307,3.61161,5260000.0
2007-12-21 08:59:00,3.61163,3.6133,3.60086,3.6133,9770000.0
2007-12-21 09:00:00,3.60562,3.61226,3.60472,3.60804,6760000.0
2007-12-21 09:01:00,3.60956,3.61159,3.60118,3.60848,6030000.0
2007-12-21 09:02:00,3.60567,3.61169,3.60288,3.61169,4140000.0
2007-12-21 09:03:00,3.61005,3.61134,3.6028,3.60461,6010000.0
2007-12-21 09:04:00,3.60829,3.61278,3.60252,3.60252,4890000.0
2007-12-21 09:05:00,3.60733,3.61221,3.60502,3.61017,8280000.0
2007-12-21 09:06:00,3.60299,3.61506,3.60299,3.60898,6790000.0
2007-12-21 09:07:00,3.61423,3.61423,3.60279,3.60623,7510000.0
2007-12-21 09:08:00,3.60386,3.61259,3.60386,3.6124,5260000.0
2007-12-21 09:09:00,3.60917,3.61379,3.60496,3.60998,8260000.0
2007-12-21 09:10:00,3.61156,3.61186,3.60069,3.60725,6010000.0
2007-12-21 09:11:00,3.60979,3.61299,3.6079,3.6079,6020000.0
2007-12-21 09:12:00,3.61212,3.61414,3.60381,3.61264,6020000.0
2007-12-21 09:13:00,3.61142,3.61423,3.60473,3.6093,7140000.0
2007-12-21 09:14:00,3.61133,3.61133,3.59963,3.60555,7150000.0
2007-12-21 09:15:00,3.61313,3.61313,3.60151,3.60973,4140000.0
2007-12-21 09:16:00,3.60827,3.61245,3.60421,3.61245,4140000.0
2007-12-21 09:17:00,3.60924,3.61331,3.60494,3.60701,8260000.0
2007-12-21 09:18:00,3.6106,3.61253,3.60427,3.6095,5260000.0
2007-12-21 09:19:00,3.60967,3.61272,3.60508,3.60508,6000000.0
2007-12-21 09:20:00,3.60999,3.61295,3.60029,3.61102,8260000.0
2007-12-21 09:21:00,3.60681,3.61517,3.60681,3.61117,9040000.0
2007-12-21 09:22:00,3.6122,3.61633,3.60685,3.60685,9790000.0
2007-12-21 09:23:00,3.61458,3.61564,3.60773,3.60901,4880000.0
2007-12-21 09:24:00,3.61112,3.61143,3.60507,3.60507,9390000.0
2007-12-21 09:25:00,3.61239,3.61342,3.60438,3.60438,4520000.0
2007-12-21 09:26:00,3.61096,3.61289,3.60229,3.60756,8260000.0
2007-12-21 09:27:00,3.60239,3.61426,3.60239,3.6141,4520000.0
2007-12-21 09:28:00,3.61197,3.6123,3.60545,3.60545,5630000.0
2007-12-21 09:29:00,3.61316,3.61745,3.60819,3.61273,6760000.0
2007-12-21 09:30:00,3.61043,3.61383,3.60243,3.61306,8640000.0
2007-12-21 09:31:00,3.61153,3.61425,3.60876,3.61082,5630000.0
2007-12-21 09:32:00,3.61147,3.61336,3.60769,3.60778,4880000.0
2007-12-21 09:33:00,3.60778,3.61166,3.60052,3.61158,10140000.0
2007-12-21 09:34:00,3.60769,3.61402,3.60533,3.60916,6030000.0
2007-12-21 09:35:00,3.61226,3.61508,3.6047,3.61468,13930000.0
2007-12-21 09:36:00,3.60867,3.61327,3.60671,3.61123,4140000.0
2007-12-21 09:37:00,3.6121,3.61396,3.6048,3.61236,6760000.0
2007-12-21 09:38:00,3.60996,3.61813,3.60579,3.61009,11280000.0
2007-12-21 09:39:00,3.60714,3.61499,3.60714,3.60872,4140000.0
2007-12-21 09:40:00,3.60762,3.61175,3.60223,3.60826,5650000.0
2007-12-21 09:41:00,3.61223,3.61486,3.6053,3.60764,6760000.0
2007-12-21 09:42:00,3.6144,3.6144,3.61055,3.61055,4140000.0
2007-12-21 09:43:00,3.61215,3.61495,3.60384,3.60384,9020000.0
2007-12-21 09:44:00,3.61285,3.61434,3.60235,3.60891,7520000.0
2007-12-21 09:45:00,3.61419,3.61419,3.6033,3.61277,11260000.0
2007-12-21 09:46:00,3.60845,3.61436,3.60549,3.61066,4510000.0
2007-12-21 09:47:00,3.60944,3.61372,3.60168,3.61372,11260000.0
2007-12-21 09:48:00,3.60834,3.6127,3.60834,3.6127,4510000.0
2007-12-21 09:49:00,3.60984,3.61219,3.60282,3.61219,4890000.0
2007-12-21 09:50:00,3.61083,3.61142,3.60682,3.61006,4510000.0
2007-12-21 09:51:00,3.61122,3.61166,3.60161,3.60668,7150000.0
2007-12-21 09:52:00,3.60572,3.61315,3.60281,3.60716,5630000.0
2007-12-21 09:53:00,3.61201,3.61201,3.6006,3.60681,6770000.0
2007-12-21 09:54:00,3.61087,3.61087,3.59604,3.60931,9030000.0
2007-12-21 09:55:00,3.60596,3.61535,3.60525,3.60962,10510000.0
2007-12-21 09:56:00,3.60395,3.61348,3.60316,3.61265,4890000.0
2007-12-21 09:57:00,3.61355,3.61674,3.60713,3.61308,11260000.0
2007-12-21 09:58:00,3.60576,3.61534,3.6054,3.61534,4880000.0
2007-12-21 09:59:00,3.60894,3.61694,3.60623,3.61373,14270000.0
2007-12-21 10:00:00,3.61693,3.61693,3.6038,3.61525,11270000.0
2007-12-21 10:01:00,3.61074,3.61431,3.6057,3.61382,9030000.0
2007-12-21 10:02:00,3.60912,3.6149,3.60293,3.608,8650000.0
2007-12-21 10:03:00,3.60884,3.6164,3.60745,3.61338,6760000.0
2007-12-21 10:04:00,3.61579,3.61713,3.60819,3.61158,8270000.0
2007-12-21 10:05:00,3.61338,3.61338,3.60224,3.61088,4900000.0
2007-12-21 10:06:00,3.61331,3.61342,3.6075,3.61342,5640000.0
2007-12-21 10:07:00,3.61352,3.61638,3.6089,3.6141,6390000.0
2007-12-21 10:08:00,3.61138,3.61968,3.6084,3.6084,7150000.0
2007-12-21 10:09:00,3.60627,3.61087,3.6013,3.60251,7510000.0
2007-12-21 10:10:00,3.61224,3.61541,3.60807,3.61458,3770000.0
2007-12-21 10:11:00,3.60877,3.61359,3.60877,3.61313,4510000.0
2007-12-21 10:12:00,3.61205,3.6123,3.60765,3.60862,6030000.0
2007-12-21 10:13:00,3.61365,3.61419,3.60865,3.60875,5260000.0
2007-12-21 10:14:00,3.61574,3.61715,3.60671,3.61058,9010000.0
2007-12-21 10:15:00,3.60957,3.61427,3.60773,3.61427,4880000.0
2007-12-21 10:16:00,3.60973,3.61426,3.60477,3.60892,14280000.0
2007-12-21 10:17:00,3.61022,3.61488,3.60338,3.6042,11650000.0
2007-12-21 10:18:00,3.6085,3.6171,3.605,3.61613,6010000.0
2007-12-21 10:19:00,3.61267,3.61687,3.60505,3.60998,10150000.0
2007-12-21 10:20:00,3.60981,3.61565,3.6035,3.61071,9010000.0
2007-12-21 10:21:00,3.61344,3.61555,3.6025,3.60765,13540000.0
2007-12-21 10:22:00,3.60874,3.61646,3.6061,3.61014,6760000.0
2007-12-21 10:23:00,3.60695,3.6138,3.60484,3.60978,4140000.0
2007-12-21 10:24:00,3.61526,3.61526,3.60461,3.61188,9020000.0
2007-12-21 10:25:00,3.60852,3.61327,3.6033,3.61106,4510000.0
2007-12-21 10:26:00,3.61321,3.61403,3.6045,3.60865,11280000.0
2007-12-21 10:27:00,3.6111,3.61436,3.60864,3.60864,7140000.0
2007-12-21 10:28:00,3.60593,3.61449,3.60326,3.61128,7510000.0
2007-12-21 10:29:00,3.60452,3.61033,3.59589,3.61033,6010000.0
2007-12-21 10:30:00,3.6149,3.61696,3.60668,3.61442,6770000.0
2007-12-21 10:31:00,3.60993,3.6119,3.59692,3.60034,7140000.0
2007-12-21 10:32:00,3.60969,3.61451,3.60894,3.61451,8640000.0
2007-12-21 10:33:00,3.61075,3.6156,3.60928,3.6156,5270000.0
2007-12-21 10:34:00,3.60587,3.61649,3.60587,3.61056,6400000.0
2007-12-21 10:35:00,3.6134,3.6148,3.60616,3.60988,9420000.0
2007-12-21 10:36:00,3.61205,3.61503,3.60771,3.61503,4890000.0
2007-12-21 10:37:00,3.61494,3.61496,3.60498,3.60961,12770000.0
2007-12-21 10:38:00,3.60784,3.61523,3.60515,3.61389,6760000.0
2007-12-21 10:39:00,3.61336,3.6142,3.60553,3.61358,5250000.0
2007-12-21 10:40:00,3.61351,3.61589,3.60449,3.60449,6010000.0
2007-12-21 10:41:00,3.60481,3.61377,3.60311,3.61308,3770000.0
2007-12-21 10:42:00,3.60435,3.61376,3.60435,3.61376,6010000.0
2007-12-21 10:43:00,3.60956,3.61447,3.60817,3.60983,4880000.0
2007-12-21 10:44:00,3.61196,3.61526,3.60525,3.61526,11640000.0
2007-12-21 10:45:00,3.61259,3.61387,3.60653,3.61005,10540000.0
2007-12-21 10:46:00,3.61074,3.61447,3.6095,3.61367,5260000.0
2007-12-21 10:47:00,3.61064,3.61333,3.60855,3.60949,6380000.0
2007-12-21 10:48:00,3.61352,3.614,3.60462,3.60865,6760000.0
2007-12-21 10:49:00,3.61258,3.61373,3.60491,3.61373,5630000.0
2007-12-21 10:50:00,3.6121,3.6147,3.60233,3.61469,9010000.0
2007-12-21 10:51:00,3.61443,3.61443,3.60029,3.60682,6010000.0
2007-12-21 10:52:00,3.61349,3.61349,3.60569,3.60845,8640000.0
2007-12-21 10:53:00,3.60709,3.61696,3.60406,3.61172,8250000.0
2007-12-21 10:54:00,3.6096,3.61432,3.60092,3.60624,4150000.0
2007-12-21 10:55:00,3.6025,3.61114,3.59914,3.60879,6010000.0
2007-12-21 10:56:00,3.60904,3.61204,3.60358,3.60976,4510000.0
2007-12-21 10:57:00,3.61043,3.61317,3.60594,3.60864,5640000.0
2007-12-21 10:58:00,3.61157,3.61323,3.60185,3.61323,6770000.0
2007-12-21 10:59:00,3.60412,3.61351,3.60412,3.61351,7520000.0
2007-12-21 11:00:00,3.6121,3.61282,3.60149,3.61282,9030000.0
2007-12-21 11:01:00,3.61284,3.61284,3.60698,3.60844,6390000.0
2007-12-21 11:02:00,3.60336,3.61438,3.60336,3.61002,4880000.0
2007-12-21 11:03:00,3.6047,3.61316,3.6039,3.60838,4900000.0
2007-12-21 11:04:00,3.612,3.612,3.60464,3.61073,4520000.0
2007-12-21 11:05:00,3.61112,3.61315,3.60371,3.60371,6390000.0
2007-12-21 11:06:00,3.60701,3.61273,3.60701,3.61259,5630000.0
2007-12-21 11:07:00,3.61171,3.61261,3.60295,3.60379,8260000.0
2007-12-21 11:08:00,3.60791,3.60964,3.59993,3.60891,6020000.0
2007-12-21 11:09:00,3.6136,3.61417,3.60764,3.61417,4510000.0
2007-12-21 11:10:00,3.61068,3.61396,3.5944,3.60897,7520000.0
2007-12-21 11:11:00,3.61197,3.61306,3.60278,3.60278,4140000.0
2007-12-21 11:12:00,3.60805,3.61365,3.608,3.61022,6760000.0
2007-12-21 11:13:00,3.6149,3.6149,3.60578,3.60578,7140000.0
2007-12-21 11:14:00,3.61188,3.61533,3.60641,3.61329,6390000.0
2007-12-21 11:15:00,3.61421,3.61421,3.60281,3.60952,5630000.0
2007-12-21 11:16:00,3.61448,3.61448,3.60538,3.60538,4510000.0
2007-12-21 11:17:00,3.61389,3.61389,3.60418,3.60942,5630000.0
2007-12-21 11:18:00,3.61191,3.61385,3.60495,3.60941,7130000.0
2007-12-21 11:19:00,3.60515,3.6152,3.60515,3.6055,4150000.0
2007-12-21 11:20:00,3.61366,3.61376,3.60517,3.61028,7130000.0
2007-12-21 11:21:00,3.6121,3.6121,3.60142,3.60774,10520000.0
2007-12-21 11:22:00,3.60883,3.61271,3.60714,3.60911,4900000.0
2007-12-21 11:23:00,3.6044,3.61204,3.6044,3.61204,7510000.0
2007-12-21 11:24:00,3.60329,3.61541,3.60329,3.61289,12770000.0
2007-12-21 11:25:00,3.60602,3.61232,3.59804,3.61232,4520000.0
2007-12-21 11:26:00,3.61299,3.61299,3.6054,3.60959,6380000.0
2007-12-21 11:27:00,3.60803,3.61241,3.6029,3.61241,5260000.0
2007-12-21 11:28:00,3.60859,3.61383,3.6067,3.61258,11270000.0
2007-12-21 11:29:00,3.61132,3.61365,3.60541,3.61286,7130000.0
2007-12-21 11:30:00,3.60838,3.61353,3.604,3.61353,5260000.0
2007-12-21 11:31:00,3.61153,3.61286,3.60675,3.61284,6400000.0
2007-12-21 11:32:00,3.61093,3.61093,3.59829,3.60352,12770000.0
2007-12-21 11:33:00,3.61159,3.61171,3.60071,3.61171,4890000.0
2007-12-21 11:34:00,3.61272,3.61272,3.60516,3.6126,4510000.0
2007-12-21 11:35:00,3.61339,3.61339,3.60664,3.60941,7150000.0
2007-12-21 11:36:00,3.61397,3.61397,3.61072,3.61343,6400000.0
2007-12-21 11:37:00,3.61272,3.61272,3.60407,3.61111,4510000.0
2007-12-21 11:38:00,3.60802,3.61333,3.60644,3.61333,6010000.0
2007-12-21 11:39:00,3.61084,3.61168,3.60417,3.60821,7130000.0
2007-12-21 11:40:00,3.61377,3.61377,3.61002,3.61311,5260000.0
2007-12-21 11:41:00,3.61059,3.61378,3.60319,3.60865,7910000.0
2007-12-21 11:42:00,3.61291,3.61344,3.60737,3.60956,4880000.0
2007-12-21 11:43:00,3.61408,3.61408,3.60564,3.61393,6020000.0
2007-12-21 11:44:00,3.60611,3.61247,3.60611,3.61077,5250000.0
2007-12-21 11:45:00,3.61048,3.61261,3.59907,3.61253,4510000.0
2007-12-21 11:46:00,3.61254,3.61254,3.60268,3.6084,6380000.0
2007-12-21 11:47:00,3.61073,3.61191,3.60461,3.60461,8260000.0
2007-12-21 11:48:00,3.61207,3.61207,3.60687,3.60687,6400000.0
2007-12-21 11:49:00,3.61171,3.61365,3.60235,3.61111,10900000.0
2007-12-21 11:50:00,3.61291,3.61291,3.60603,3.60824,7510000.0
2007-12-21 11:51:00,3.61047,3.61047,3.60008,3.60491,6390000.0
2007-12-21 11:52:00,3.61361,3.61361,3.60544,3.61137,3770000.0
2007-12-21 11:53:00,3.60891,3.61765,3.6026,3.61477,9410000.0
2007-12-21 11:54:00,3.61374,3.615,3.60715,3.60884,6380000.0
2007-12-21 11:55:00,3.61424,3.61514,3.60539,3.61082,6010000.0
2007-12-21 11:56:00,3.61535,3.61535,3.61012,3.61012,5260000.0
2007-12-21 11:57:00,3.61512,3.61512,3.61,3.61,5260000.0
2007-12-21 11:58:00,3.60875,3.61463,3.6023,3.61089,9760000.0
2007-12-21 11:59:00,3.61476,3.61517,3.60819,3.61517,5630000.0
2007-12-21 12:00:00,3.61593,3.61676,3.61134,3.61267,10520000.0
2007-12-21 12:01:00,3.61562,3.61562,3.61125,3.61276,7140000.0
2007-12-21 12:02:00,3.61465,3.61483,3.60885,3.61101,5260000.0
2007-12-21 12:03:00,3.61445,3.61568,3.61209,3.61568,6010000.0
2007-12-21 12:04:00,3.6143,3.61646,3.60849,3.61605,4140000.0
2007-12-21 12:05:00,3.61307,3.61734,3.60998,3.61363,7140000.0
2007-12-21 12:06:00,3.61031,3.62197,3.61031,3.61384,7880000.0
2007-12-21 12:07:00,3.61597,3.61719,3.60961,3.61334,6380000.0
2007-12-21 12:08:00,3.61202,3.61599,3.61093,3.61263,7140000.0
2007-12-21 12:09:00,3.61057,3.61674,3.60842,3.61674,4140000.0
2007-12-21 12:10:00,3.61114,3.61378,3.60488,3.6093,4880000.0
2007-12-21 12:11:00,3.61297,3.61665,3.60887,3.61166,6760000.0
2007-12-21 12:12:00,3.61043,3.61287,3.60489,3.60489,7130000.0
2007-12-21 12:13:00,3.61309,3.61405,3.60261,3.61405,6000000.0
2007-12-21 12:14:00,3.61257,3.61257,3.6018,3.60925,4510000.0
2007-12-21 12:15:00,3.61421,3.61421,3.60221,3.60996,7140000.0
2007-12-21 12:16:00,3.61281,3.61351,3.60507,3.60507,4510000.0
2007-12-21 12:17:00,3.60621,3.61319,3.60621,3.60868,6010000.0
2007-12-21 12:18:00,3.61361,3.61361,3.60046,3.60904,8270000.0
2007-12-21 12:19:00,3.61134,3.61377,3.60265,3.61377,6390000.0
2007-12-21 12:20:00,3.61449,3.61457,3.60682,3.61457,4890000.0
2007-12-21 12:21:00,3.61552,3.61552,3.60562,3.6102,6020000.0
2007-12-21 12:22:00,3.60539,3.61519,3.60539,3.61331,5260000.0
2007-12-21 12:23:00,3.61004,3.61734,3.60613,3.61543,6020000.0
2007-12-21 12:24:00,3.60795,3.61323,3.60795,3.60945,6390000.0
2007-12-21 12:25:00,3.61254,3.61806,3.60607,3.61409,8630000.0
2007-12-21 12:26:00,3.61564,3.61564,3.60697,3.61487,5260000.0
2007-12-21 12:27:00,3.61351,3.61351,3.60583,3.61304,4510000.0
2007-12-21 12:28:00,3.6084,3.61513,3.60539,3.61188,6400000.0
2007-12-21 12:29:00,3.60417,3.60968,3.60408,3.60968,8640000.0
2007-12-21 12:30:00,3.60426,3.61346,3.60278,3.60974,5260000.0
2007-12-21 12:31:00,3.61023,3.61165,3.60583,3.61076,4510000.0
2007-12-21 12:32:00,3.611,3.61519,3.60291,3.6102,10510000.0
2007-12-21 12:33:00,3.61499,3.61499,3.60194,3.61434,6390000.0
2007-12-21 12:34:00,3.60943,3.61355,3.60763,3.61355,4510000.0
2007-12-21 12:35:00,3.61052,3.61174,3.60057,3.60786,7130000.0
2007-12-21 12:36:00,3.61461,3.61525,3.6056,3.6136,7140000.0
2007-12-21 12:37:00,3.61579,3.61579,3.60987,3.60987,4880000.0
2007-12-21 12:38:00,3.61168,3.61585,3.60494,3.61007,8640000.0
2007-12-21 12:39:00,3.61139,3.61641,3.60625,3.61549,5260000.0
2007-12-21 12:40:00,3.60814,3.61705,3.60607,3.60607,4510000.0
2007-12-21 12:41:00,3.61476,3.61476,3.60284,3.61221,6390000.0
2007-12-21 12:42:00,3.6148,3.61658,3.60339,3.61568,9760000.0
2007-12-21 12:43:00,3.61443,3.61512,3.60517,3.60928,5260000.0
2007-12-21 12:44:00,3.60813,3.61356,3.60813,3.6085,4510000.0
2007-12-21 12:45:00,3.6149,3.61643,3.6071,3.6157,12050000.0
2007-12-21 12:46:00,3.60725,3.61392,3.60231,3.61392,4510000.0
2007-12-21 12:47:00,3.61184,3.6156,3.61133,3.61133,4890000.0
2007-12-21 12:48:00,3.61171,3.61361,3.60483,3.60483,5260000.0
2007-12-21 12:49:00,3.61562,3.61562,3.60595,3.61396,7880000.0
2007-12-21 12:50:00,3.61468,3.61562,3.60626,3.61441,7130000.0
2007-12-21 12:51:00,3.60711,3.61292,3.60707,3.61231,5630000.0
2007-12-21 12:52:00,3.61399,3.6144,3.60588,3.60588,4150000.0
2007-12-21 12:53:00,3.61232,3.61232,3.59882,3.60708,7890000.0
2007-12-21 12:54:00,3.61421,3.61421,3.60428,3.60705,4520000.0
2007-12-21 12:55:00,3.61228,3.6134,3.60169,3.61196,9020000.0
2007-12-21 12:56:00,3.60444,3.61482,3.60444,3.61482,4900000.0
2007-12-21 12:57:00,3.61434,3.61448,3.60454,3.60959,8260000.0
2007-12-21 12:58:00,3.61448,3.61448,3.60484,3.61389,8640000.0
2007-12-21 12:59:00,3.6119,3.61558,3.60722,3.61526,10140000.0
2007-12-21 13:00:00,3.60616,3.61452,3.60326,3.61278,11280000.0
2007-12-21 13:01:00,3.60719,3.6174,3.60549,3.60698,5630000.0
2007-12-21 13:02:00,3.61471,3.61471,3.6048,3.61015,7140000.0
2007-12-21 13:03:00,3.60551,3.61352,3.60428,3.60517,6010000.0
2007-12-21 13:04:00,3.61115,3.6141,3.60379,3.6141,6390000.0
2007-12-21 13:05:00,3.61524,3.61562,3.6067,3.60865,5270000.0
2007-12-21 13:06:00,3.61053,3.61478,3.60692,3.61094,6750000.0
2007-12-21 13:07:00,3.60551,3.61387,3.60253,3.61387,4520000.0
2007-12-21 13:08:00,3.60895,3.61486,3.60895,3.60994,6000000.0
2007-12-21 13:09:00,3.61401,3.61439,3.60674,3.60784,8290000.0
2007-12-21 13:10:00,3.61247,3.61564,3.60768,3.61535,6390000.0
2007-12-21 13:11:00,3.61239,3.61389,3.6058,3.61297,5260000.0
2007-12-21 13:12:00,3.61272,3.61389,3.60329,3.60668,6400000.0
2007-12-21 13:13:00,3.60795,3.61333,3.60255,3.61056,6380000.0
2007-12-21 13:14:00,3.61406,3.61406,3.60142,3.61211,8260000.0
2007-12-21 13:15:00,3.61215,3.6143,3.60151,3.61346,8270000.0
2007-12-21 13:16:00,3.61407,3.61528,3.60855,3.61236,6760000.0
2007-12-21 13:17:00,3.61006,3.61515,3.60411,3.61444,7510000.0
2007-12-21 13:18:00,3.6126,3.61587,3.60507,3.6107,4890000.0
2007-12-21 13:19:00,3.61369,3.61369,3.60458,3.60477,4510000.0
2007-12-21 13:20:00,3.61234,3.61328,3.60369,3.60369,5260000.0
2007-12-21 13:21:00,3.61397,3.61397,3.6047,3.613,6390000.0
2007-12-21 13:22:00,3.6087,3.61182,3.60851,3.61016,4880000.0
2007-12-21 13:23:00,3.61319,3.61408,3.60178,3.60967,7140000.0
2007-12-21 13:24:00,3.61372,3.61372,3.60158,3.60915,5630000.0
2007-12-21 13:25:00,3.61241,3.61241,3.60583,3.60698,4510000.0
2007-12-21 13:26:00,3.61135,3.61368,3.60786,3.60805,6770000.0
2007-12-21 13:27:00,3.61044,3.6115,3.59841,3.59909,7890000.0
2007-12-21 13:28:00,3.60786,3.61233,3.60493,3.61053,7500000.0
2007-12-21 13:29:00,3.61079,3.6121,3.60248,3.6121,8260000.0
2007-12-21 13:30:00,3.61369,3.61369,3.6053,3.60938,3770000.0
2007-12-21 13:31:00,3.61037,3.613,3.60803,3.60822,7880000.0
2007-12-21 13:32:00,3.60921,3.61328,3.60204,3.61328,6380000.0
2007-12-21 13:33:00,3.60499,3.61269,3.60499,3.60637,4520000.0
2007-12-21 13:34:00,3.60654,3.61196,3.60266,3.60831,9780000.0
2007-12-21 13:35:00,3.60872,3.61376,3.59894,3.60848,9390000.0
2007-12-21 13:36:00,3.60774,3.61194,3.60693,3.60693,6770000.0
2007-12-21 13:37:00,3.60567,3.61241,3.6013,3.60823,7880000.0
2007-12-21 13:38:00,3.61228,3.61236,3.60449,3.60748,5650000.0
2007-12-21 13:39:00,3.60074,3.61003,3.60074,3.6028,4880000.0
2007-12-21 13:40:00,3.60766,3.61186,3.60586,3.61186,4520000.0
2007-12-21 13:41:00,3.61035,3.61314,3.60363,3.60879,5270000.0
2007-12-21 13:42:00,3.61213,3.6123,3.60373,3.6122,6380000.0
2007-12-21 13:43:00,3.61341,3.61341,3.6017,3.61206,6760000.0
2007-12-21 13:44:00,3.60979,3.61286,3.60463,3.61133,9390000.0
2007-12-21 13:45:00,3.61035,3.6125,3.60075,3.6125,4880000.0
2007-12-21 13:46:00,3.61162,3.61318,3.60315,3.60875,6020000.0
2007-12-21 13:47:00,3.61139,3.61274,3.60247,3.60669,6760000.0
2007-12-21 13:48:00,3.60983,3.61266,3.60167,3.61266,6400000.0
2007-12-21 13:49:00,3.60779,3.61202,3.59877,3.61202,6760000.0
2007-12-21 13:50:00,3.60882,3.61305,3.60622,3.60806,4890000.0
2007-12-21 13:51:00,3.61278,3.61278,3.60328,3.60377,5630000.0
2007-12-21 13:52:00,3.61273,3.61293,3.6013,3.61293,7130000.0
2007-12-21 13:53:00,3.60745,3.61209,3.60031,3.60992,9390000.0
2007-12-21 13:54:00,3.6116,3.61206,3.60165,3.60754,5260000.0
2007-12-21 13:55:00,3.60382,3.61368,3.6031,3.61368,4140000.0
2007-12-21 13:56:00,3.61296,3.61354,3.60403,3.61169,10170000.0
2007-12-21 13:57:00,3.60918,3.61179,3.6012,3.60738,6390000.0
2007-12-21 13:58:00,3.61161,3.61161,3.59924,3.60509,4510000.0
2007-12-21 13:59:00,3.60696,3.61084,3.60043,3.61067,11270000.0
2007-12-21 14:00:00,3.60876,3.61069,3.60302,3.60384,6770000.0
2007-12-21 14:01:00,3.61015,3.61015,3.59998,3.6012,5260000.0
2007-12-21 14:02:00,3.60695,3.61276,3.59876,3.603,6750000.0
2007-12-21 14:03:00,3.60855,3.60855,3.60178,3.60787,4510000.0
2007-12-21 14:04:00,3.61209,3.61209,3.60451,3.61034,7500000.0
2007-12-21 14:05:00,3.60367,3.61583,3.60367,3.60998,13910000.0
2007-12-21 14:06:00,3.60331,3.60914,3.5998,3.60563,8650000.0
2007-12-21 14:07:00,3.60537,3.61181,3.60537,3.60698,5640000.0
2007-12-21 14:08:00,3.60447,3.60883,3.60205,3.60883,5250000.0
2007-12-21 14:09:00,3.61324,3.61637,3.60543,3.61284,8260000.0
2007-12-21 14:10:00,3.60907,3.61076,3.60235,3.60235,5260000.0
2007-12-21 14:11:00,3.61138,3.61138,3.59827,3.6023,6010000.0
2007-12-21 14:12:00,3.60778,3.61273,3.60657,3.61067,4520000.0
2007-12-21 14:13:00,3.61047,3.61047,3.59714,3.60143,9020000.0
2007-12-21 14:14:00,3.60602,3.61079,3.60157,3.61079,7510000.0
2007-12-21 14:15:00,3.60622,3.61195,3.60101,3.61195,9390000.0
2007-12-21 14:16:00,3.61172,3.61172,3.60117,3.60648,5640000.0
2007-12-21 14:17:00,3.60787,3.60852,3.59893,3.60492,5270000.0
2007-12-21 14:18:00,3.60278,3.61226,3.60278,3.61098,6010000.0
2007-12-21 14:19:00,3.61217,3.61217,3.60176,3.60272,6760000.0
2007-12-21 14:20:00,3.6056,3.61321,3.6039,3.61321,4510000.0
2007-12-21 14:21:00,3.60788,3.61319,3.60788,3.61319,4140000.0
2007-12-21 14:22:00,3.61192,3.61309,3.60302,3.61216,6020000.0
2007-12-21 14:23:00,3.61137,3.61137,3.60167,3.60663,6390000.0
2007-12-21 14:24:00,3.60594,3.61074,3.60267,3.61058,5640000.0
2007-12-21 14:25:00,3.60651,3.61214,3.60268,3.61062,6770000.0
2007-12-21 14:26:00,3.6039,3.61132,3.60165,3.60686,10160000.0
2007-12-21 14:27:00,3.61093,3.61244,3.60701,3.61244,5630000.0
2007-12-21 14:28:00,3.61061,3.61173,3.60475,3.60719,5250000.0
2007-12-21 14:29:00,3.61009,3.61183,3.60742,3.60742,7880000.0
2007-12-21 14:30:00,3.61305,3.61305,3.60722,3.61065,4890000.0
2007-12-21 14:31:00,3.61171,3.61171,3.60493,3.60854,6770000.0
2007-12-21 14:32:00,3.60883,3.61157,3.60567,3.61133,5270000.0
2007-12-21 14:33:00,3.61158,3.6123,3.60575,3.61172,4520000.0
2007-12-21 14:34:00,3.60861,3.61249,3.60054,3.61054,5640000.0
2007-12-21 14:35:00,3.61246,3.61246,3.60301,3.60675,5250000.0
2007-12-21 14:36:00,3.61027,3.61268,3.60546,3.60577,6770000.0
2007-12-21 14:37:00,3.60815,3.61172,3.6015,3.61127,6010000.0
2007-12-21 14:38:00,3.61157,3.61434,3.60509,3.61141,6770000.0
2007-12-21 14:39:00,3.60675,3.60964,3.60274,3.60929,5270000.0
2007-12-21 14:40:00,3.61081,3.61081,3.59923,3.60627,6000000.0
2007-12-21 14:41:00,3.61344,3.61384,3.60344,3.6124,7130000.0
2007-12-21 14:42:00,3.60325,3.61293,3.60325,3.60992,5270000.0
2007-12-21 14:43:00,3.60968,3.61259,3.60158,3.60774,6000000.0
2007-12-21 14:44:00,3.60871,3.61343,3.60735,3.6081,7510000.0
2007-12-21 14:45:00,3.61213,3.61215,3.60261,3.60809,8270000.0
2007-12-21 14:46:00,3.61251,3.61251,3.60051,3.61107,7520000.0
2007-12-21 14:47:00,3.60985,3.61147,3.60098,3.61097,7140000.0
2007-12-21 14:48:00,3.61472,3.61576,3.60584,3.6151,4140000.0
2007-12-21 14:49:00,3.6132,3.6132,3.60463,3.60463,4510000.0
2007-12-21 14:50:00,3.61357,3.61357,3.6012,3.60692,12410000.0
2007-12-21 14:51:00,3.60843,3.61256,3.60655,3.61148,5260000.0
2007-12-21 14:52:00,3.60551,3.61257,3.60551,3.60982,4510000.0
2007-12-21 14:53:00,3.61369,3.61373,3.60314,3.60982,5270000.0
2007-12-21 14:54:00,3.61278,3.61308,3.60338,3.6082,5630000.0
2007-12-21 14:55:00,3.60897,3.6133,3.60301,3.61035,5260000.0
2007-12-21 14:56:00,3.61412,3.61412,3.60284,3.60646,7530000.0
2007-12-21 14:57:00,3.61441,3.61637,3.60655,3.60664,5260000.0
2007-12-21 14:58:00,3.61479,3.61479,3.60433,3.6108,7890000.0
2007-12-21 14:59:00,3.61482,3.61505,3.60915,3.61415,8260000.0
2007-12-21 15:00:00,3.61214,3.61553,3.60537,3.61553,6000000.0
2007-12-21 15:01:00,3.60055,3.61198,3.60055,3.60966,7880000.0
2007-12-21 15:02:00,3.61604,3.61735,3.60569,3.6068,9030000.0
2007-12-21 15:03:00,3.61205,3.6152,3.61046,3.61046,6020000.0
2007-12-21 15:04:00,3.60969,3.6132,3.60967,3.61108,3400000.0
2007-12-21 15:05:00,3.61117,3.61491,3.60483,3.61374,5630000.0
2007-12-21 15:06:00,3.61389,3.61676,3.60752,3.61676,5270000.0
2007-12-21 15:07:00,3.61588,3.61588,3.60812,3.61474,5630000.0
2007-12-21 15:08:00,3.61306,3.61591,3.60855,3.61591,5640000.0
2007-12-21 15:09:00,3.60914,3.61603,3.60526,3.61603,5250000.0
2007-12-21 15:10:00,3.60874,3.61643,3.60611,3.6114,5260000.0
2007-12-21 15:11:00,3.61403,3.61865,3.60671,3.60671,4890000.0
2007-12-21 15:12:00,3.61523,3.61803,3.60979,3.61459,5250000.0
2007-12-21 15:13:00,3.61802,3.61815,3.6068,3.61767,5630000.0
2007-12-21 15:14:00,3.61597,3.62204,3.61043,3.62029,4890000.0
2007-12-21 15:15:00,3.61961,3.6215,3.61285,3.61582,4140000.0
2007-12-21 15:16:00,3.6147,3.6201,3.6147,3.61555,6380000.0
2007-12-21 15:17:00,3.61791,3.61791,3.60869,3.61069,7900000.0
2007-12-21 15:18:00,3.61415,3.61767,3.60849,3.61406,5650000.0
2007-12-21 15:19:00,3.61815,3.61837,3.60872,3.60872,5630000.0
2007-12-21 15:20:00,3.61643,3.61798,3.60715,3.60767,7510000.0
2007-12-21 15:21:00,3.61654,3.61666,3.61113,3.61187,5630000.0
2007-12-21 15:22:00,3.61837,3.61837,3.6089,3.61652,6780000.0
2007-12-21 15:23:00,3.6144,3.61712,3.60672,3.61648,4890000.0
2007-12-21 15:24:00,3.61671,3.61813,3.61189,3.61365,4520000.0
2007-12-21 15:25:00,3.61737,3.61737,3.61032,3.61239,3770000.0
2007-12-21 15:26:00,3.61829,3.61829,3.60467,3.61478,5630000.0
2007-12-21 15:27:00,3.6124,3.61779,3.60678,3.60678,6390000.0
2007-12-21 15:28:00,3.61787,3.61787,3.60939,3.60939,6010000.0
2007-12-21 15:29:00,3.61716,3.61716,3.60389,3.6167,19150000.0
2007-12-21 15:30:00,3.6168,3.61778,3.6107,3.61496,4520000.0
2007-12-21 15:31:00,3.6177,3.61857,3.61108,3.61393,5270000.0
2007-12-21 15:32:00,3.6176,3.61865,3.61023,3.61865,5630000.0
2007-12-21 15:33:00,3.6061,3.61644,3.6061,3.61127,8640000.0
2007-12-21 15:34:00,3.61168,3.6197,3.60766,3.61055,9770000.0
2007-12-21 15:35:00,3.61787,3.61787,3.60751,3.60751,7140000.0
2007-12-21 15:36:00,3.61213,3.61726,3.60915,3.60915,5260000.0
2007-12-21 15:37:00,3.61652,3.61731,3.61207,3.61207,5630000.0
2007-12-21 15:38:00,3.61653,3.61696,3.61113,3.61696,6770000.0
2007-12-21 15:39:00,3.61244,3.6152,3.60873,3.61173,5260000.0
2007-12-21 15:40:00,3.6087,3.6147,3.60287,3.6147,4880000.0
2007-12-21 15:41:00,3.6137,3.61494,3.60882,3.6123,6010000.0
2007-12-21 15:42:00,3.60497,3.61206,3.60497,3.61119,4140000.0
2007-12-21 15:43:00,3.60772,3.61426,3.60746,3.60746,5270000.0
2007-12-21 15:44:00,3.61541,3.61541,3.60771,3.61424,9030000.0
2007-12-21 15:45:00,3.61573,3.61573,3.60302,3.6143,6760000.0
2007-12-21 15:46:00,3.61052,3.61383,3.60767,3.61328,4880000.0
2007-12-21 15:47:00,3.60695,3.61416,3.6069,3.61329,6390000.0
2007-12-21 15:48:00,3.60553,3.61704,3.60553,3.61639,5260000.0
2007-12-21 15:49:00,3.61267,3.61329,3.60972,3.60972,4510000.0
2007-12-21 15:50:00,3.61388,3.61599,3.60283,3.61001,6390000.0
2007-12-21 15:51:00,3.61487,3.61487,3.60405,3.61075,3770000.0
2007-12-21 15:52:00,3.61123,3.61615,3.60659,3.60692,5260000.0
2007-12-21 15:53:00,3.60531,3.61406,3.60511,3.60949,4510000.0
2007-12-21 15:54:00,3.611,3.61425,3.60695,3.61425,5630000.0
2007-12-21 15:55:00,3.61346,3.61489,3.60919,3.61489,5640000.0
2007-12-21 15:56:00,3.61376,3.61376,3.60741,3.60848,5260000.0
2007-12-21 15:57:00,3.61335,3.61359,3.6023,3.61148,7140000.0
2007-12-21 15:58:00,3.60909,3.6123,3.60286,3.60795,5660000.0
2007-12-21 15:59:00,3.61373,3.61373,3.60736,3.60864,4880000.0
2007-12-21 16:00:00,3.61276,3.61368,3.60681,3.61072,8640000.0
2007-12-21 16:01:00,3.60721,3.6129,3.60599,3.60805,5270000.0
2007-12-21 16:02:00,3.60766,3.61213,3.60269,3.60271,6010000.0
2007-12-21 16:03:00,3.60586,3.6125,3.60516,3.60805,4880000.0
2007-12-21 16:04:00,3.60847,3.61059,3.60336,3.60687,6010000.0
2007-12-21 16:05:00,3.60758,3.61217,3.60276,3.61102,6760000.0
2007-12-21 16:06:00,3.60272,3.6116,3.60272,3.60694,6770000.0
2007-12-21 16:07:00,3.61007,3.61288,3.6047,3.61178,4510000.0
2007-12-21 16:08:00,3.60742,3.61253,3.60479,3.61253,5630000.0
2007-12-21 16:09:00,3.60813,3.61279,3.60341,3.61279,5640000.0
2007-12-21 16:10:00,3.61324,3.6139,3.60431,3.60431,6390000.0
2007-12-21 16:11:00,3.60794,3.61317,3.60362,3.6119,6760000.0
2007-12-21 16:12:00,3.61391,3.61391,3.60521,3.60521,4520000.0
2007-12-21 16:13:00,3.61246,3.61246,3.60391,3.60799,7510000.0
2007-12-21 16:14:00,3.61317,3.61317,3.60797,3.60797,4510000.0
2007-12-21 16:15:00,3.60671,3.61302,3.60671,3.61039,5630000.0
2007-12-21 16:16:00,3.6099,3.61319,3.60382,3.60509,8260000.0
2007-12-21 16:17:00,3.60796,3.61405,3.60796,3.61307,5250000.0
2007-12-21 16:18:00,3.61266,3.6134,3.60719,3.6134,6010000.0
2007-12-21 16:19:00,3.6043,3.61212,3.6043,3.60509,4880000.0
2007-12-21 16:20:00,3.61381,3.61381,3.60677,3.6083,5260000.0
2007-12-21 16:21:00,3.61458,3.61458,3.60555,3.61319,6000000.0
2007-12-21 16:22:00,3.61449,3.61499,3.60894,3.61153,7130000.0
2007-12-21 16:23:00,3.61465,3.6153,3.60751,3.6146,9010000.0
2007-12-21 16:24:00,3.6127,3.61366,3.60681,3.61076,6380000.0
2007-12-21 16:25:00,3.61008,3.61381,3.60512,3.61157,4510000.0
2007-12-21 16:26:00,3.61401,3.61474,3.60659,3.61202,6380000.0
2007-12-21 16:27:00,3.6104,3.61501,3.60605,3.61098,7890000.0
2007-12-21 16:28:00,3.61517,3.61531,3.60638,3.61395,4140000.0
2007-12-21 16:29:00,3.60282,3.614,3.60282,3.61356,5640000.0
2007-12-21 16:30:00,3.60973,3.61386,3.60618,3.60618,9780000.0
2007-12-21 16:31:00,3.6134,3.61361,3.60438,3.60839,6400000.0
2007-12-21 16:32:00,3.61346,3.61346,3.60596,3.61316,6020000.0
2007-12-21 16:33:00,3.61424,3.61483,3.60964,3.61039,5260000.0
2007-12-21 16:34:00,3.61131,3.61431,3.60671,3.60884,6380000.0
2007-12-21 16:35:00,3.61333,3.61437,3.60731,3.61401,4140000.0
2007-12-21 16:36:00,3.6092,3.61574,3.60758,3.61453,4140000.0
2007-12-21 16:37:00,3.61468,3.61468,3.609,3.6105,6770000.0
2007-12-21 16:38:00,3.60979,3.6145,3.60194,3.61315,3760000.0
2007-12-21 16:39:00,3.61288,3.61346,3.60506,3.60506,4520000.0
2007-12-21 16:40:00,3.61264,3.61264,3.60573,3.60804,4520000.0
2007-12-21 16:41:00,3.61376,3.61481,3.6047,3.6137,5250000.0
2007-12-21 16:42:00,3.60851,3.61579,3.60851,3.61454,4510000.0
2007-12-21 16:43:00,3.60918,3.61383,3.60431,3.60775,4520000.0
2007-12-21 16:44:00,3.61284,3.61284,3.6036,3.60707,5260000.0
2007-12-21 16:45:00,3.61454,3.61454,3.60225,3.61156,12010000.0
2007-12-21 16:46:00,3.61281,3.61333,3.60538,3.60968,5630000.0
2007-12-21 16:47:00,3.6134,3.61441,3.60469,3.61441,7140000.0
2007-12-21 16:48:00,3.61355,3.61404,3.60297,3.61404,5660000.0
2007-12-21 16:49:00,3.61033,3.61237,3.60272,3.6078,5640000.0
2007-12-21 16:50:00,3.6105,3.61376,3.60328,3.61261,5630000.0
2007-12-21 16:51:00,3.61366,3.61565,3.60705,3.61462,5270000.0
2007-12-21 16:52:00,3.60892,3.61353,3.60085,3.60085,5640000.0
2007-12-21 16:53:00,3.61352,3.61511,3.60556,3.61328,6390000.0
2007-12-21 16:54:00,3.61392,3.61398,3.6019,3.60556,7510000.0
2007-12-21 16:55:00,3.60906,3.61509,3.60551,3.61011,4510000.0
2007-12-21 16:56:00,3.60965,3.61323,3.60563,3.60998,6760000.0
2007-12-21 16:57:00,3.60382,3.61575,3.60382,3.60605,6020000.0
2007-12-21 16:58:00,3.61389,3.61389,3.60918,3.60971,6000000.0
2007-12-21 16:59:00,3.60502,3.61471,3.6026,3.6094,12040000.0
2007-12-21 17:00:00,3.6137,3.6137,3.60435,3.61302,6010000.0
2007-12-21 17:01:00,3.61413,3.61445,3.60988,3.61127,5250000.0
2007-12-21 17:02:00,3.6145,3.6145,3.60597,3.60851,6010000.0
2007-12-21 17:03:00,3.60822,3.61374,3.60329,3.61108,6770000.0
2007-12-21 17:04:00,3.61312,3.6136,3.60749,3.61286,6770000.0
2007-12-21 17:05:00,3.61212,3.61284,3.6007,3.60993,4520000.0
2007-12-21 17:06:00,3.61313,3.61313,3.6035,3.6035,5640000.0
2007-12-21 17:07:00,3.6122,3.61351,3.60854,3.61337,4900000.0
2007-12-21 17:08:00,3.61227,3.61632,3.6008,3.6104,4520000.0
2007-12-21 17:09:00,3.61394,3.61394,3.6052,3.6139,7140000.0
2007-12-21 17:10:00,3.60861,3.6137,3.60727,3.60962,7140000.0
2007-12-21 17:11:00,3.60932,3.61457,3.60488,3.61457,6390000.0
2007-12-21 17:12:00,3.61185,3.61382,3.60938,3.60984,4880000.0
2007-12-21 17:13:00,3.61335,3.61418,3.6048,3.61418,4880000.0
2007-12-21 17:14:00,3.61106,3.61552,3.60598,3.61495,6750000.0
2007-12-21 17:15:00,3.61227,3.61384,3.60787,3.60939,6760000.0
2007-12-21 17:16:00,3.60848,3.6141,3.60365,3.61038,6390000.0
2007-12-21 17:17:00,3.60368,3.61302,3.60113,3.60796,5640000.0
2007-12-21 17:18:00,3.61137,3.61137,3.60443,3.61099,4890000.0
2007-12-21 17:19:00,3.61228,3.6142,3.6038,3.6142,6010000.0
2007-12-21 17:20:00,3.60956,3.6151,3.60757,3.60757,4140000.0
2007-12-21 17:21:00,3.61148,3.61424,3.60836,3.6106,6010000.0
2007-12-21 17:22:00,3.61374,3.61392,3.60763,3.6136,5660000.0
2007-12-21 17:23:00,3.61106,3.61521,3.60595,3.61252,5270000.0
2007-12-21 17:24:00,3.60942,3.61376,3.60717,3.60969,5260000.0
2007-12-21 17:25:00,3.60591,3.61523,3.60591,3.61259,7880000.0
2007-12-21 17:26:00,3.61303,3.61375,3.60407,3.60932,4520000.0
2007-12-21 17:27:00,3.61338,3.61409,3.60439,3.61409,4890000.0
2007-12-21 17:28:00,3.60994,3.61335,3.59965,3.61275,9020000.0
2007-12-21 17:29:00,3.61307,3.61392,3.6063,3.61392,6410000.0
2007-12-21 17:30:00,3.61253,3.61302,3.60329,3.60948,17270000.0
2007-12-21 17:31:00,3.60939,3.61375,3.60846,3.60846,4510000.0
2007-12-21 17:32:00,3.61354,3.61481,3.60586,3.61425,6000000.0
2007-12-21 17:33:00,3.60862,3.61618,3.6067,3.61388,6760000.0
2007-12-21 17:34:00,3.60373,3.60679,3.60294,3.60329,4890000.0
2007-12-21 17:35:00,3.61397,3.61397,3.60319,3.61249,7510000.0
2007-12-21 17:36:00,3.61026,3.6145,3.60498,3.60498,4510000.0
2007-12-21 17:37:00,3.60918,3.61228,3.60197,3.6116,4900000.0
2007-12-21 17:38:00,3.61295,3.61295,3.60277,3.61238,11640000.0
2007-12-21 17:39:00,3.61042,3.61378,3.59902,3.61217,9760000.0
2007-12-21 17:40:00,3.60928,3.61292,3.60279,3.61224,7140000.0
2007-12-21 17:41:00,3.60848,3.61321,3.60301,3.60843,3770000.0
2007-12-21 17:42:00,3.60977,3.61406,3.60566,3.60962,5260000.0
2007-12-21 17:43:00,3.6126,3.61445,3.60771,3.61445,4890000.0
2007-12-21 17:44:00,3.61419,3.61419,3.6057,3.61035,6390000.0
2007-12-21 17:45:00,3.60962,3.61608,3.60435,3.61093,12030000.0
2007-12-21 17:46:00,3.60998,3.61392,3.60852,3.61384,6010000.0
2007-12-21 17:47:00,3.60983,3.61327,3.60457,3.61247,6760000.0
2007-12-21 17:48:00,3.61355,3.61485,3.60346,3.60932,11640000.0
2007-12-21 17:49:00,3.61312,3.61312,3.59694,3.6002,7510000.0
2007-12-21 17:50:00,3.61385,3.61456,3.60371,3.61029,7140000.0
2007-12-21 17:51:00,3.61345,3.61345,3.60722,3.61273,8270000.0
2007-12-21 17:52:00,3.60609,3.6163,3.60383,3.61158,5260000.0
2007-12-21 17:53:00,3.60467,3.61328,3.60467,3.60954,5630000.0
2007-12-21 17:54:00,3.6093,3.61307,3.60804,3.61052,4520000.0
2007-12-21 17:55:00,3.6127,3.61341,3.60766,3.61137,6020000.0
2007-12-21 17:56:00,3.61437,3.61437,3.60453,3.60946,10150000.0
2007-12-21 17:57:00,3.60904,3.61357,3.60353,3.61357,7880000.0
2007-12-21 17:58:00,3.61347,3.61347,3.60887,3.60887,4880000.0
2007-12-21 17:59:00,3.61009,3.61441,3.60326,3.61441,5640000.0
2007-12-21 18:00:00,3.61463,3.61534,3.60439,3.61534,11650000.0
2007-12-21 18:01:00,3.6149,3.61594,3.60386,3.61586,7130000.0
2007-12-21 18:02:00,3.60954,3.61635,3.60954,3.61446,4510000.0
2007-12-21 18:03:00,3.60995,3.61774,3.60749,3.61562,6750000.0
2007-12-21 18:04:00,3.60735,3.61634,3.60735,3.61634,4880000.0
2007-12-21 18:05:00,3.61674,3.61674,3.60723,3.61261,4880000.0
2007-12-21 18:06:00,3.6045,3.61874,3.6045,3.61296,6400000.0
2007-12-21 18:07:00,3.61393,3.61427,3.60878,3.60992,5640000.0
2007-12-21 18:08:00,3.60909,3.61322,3.60761,3.61322,4880000.0
2007-12-21 18:09:00,3.61318,3.61527,3.60335,3.60613,7130000.0
2007-12-21 18:10:00,3.61325,3.61448,3.6048,3.6048,4140000.0
2007-12-21 18:11:00,3.60951,3.61488,3.60925,3.61442,6390000.0
2007-12-21 18:12:00,3.61246,3.61283,3.60102,3.61283,7130000.0
2007-12-21 18:13:00,3.61382,3.61382,3.60351,3.6136,9380000.0
2007-12-21 18:14:00,3.61373,3.61446,3.6044,3.60746,4510000.0
2007-12-21 18:15:00,3.61196,3.61461,3.60579,3.61265,11280000.0
2007-12-21 18:16:00,3.60739,3.60927,3.59994,3.60696,4880000.0
2007-12-21 18:17:00,3.60912,3.61115,3.60342,3.60403,6020000.0
2007-12-21 18:18:00,3.60682,3.61553,3.60261,3.60977,6380000.0
2007-12-21 18:19:00,3.60472,3.6139,3.60472,3.61335,7140000.0
2007-12-21 18:20:00,3.61305,3.61766,3.60795,3.61569,6020000.0
2007-12-21 18:21:00,3.6149,3.6149,3.60557,3.61391,4510000.0
2007-12-21 18:22:00,3.61524,3.61524,3.60978,3.61483,4140000.0
2007-12-21 18:23:00,3.61481,3.61696,3.60596,3.60617,7520000.0
2007-12-21 18:24:00,3.61601,3.61601,3.61018,3.61408,5260000.0
2007-12-21 18:25:00,3.61192,3.61579,3.60918,3.61215,6760000.0
2007-12-21 18:26:00,3.61597,3.61597,3.60657,3.61432,4900000.0
2007-12-21 18:27:00,3.6155,3.6155,3.60822,3.60822,5250000.0
2007-12-21 18:28:00,3.61085,3.6157,3.60697,3.60854,5630000.0
2007-12-21 18:29:00,3.61082,3.61497,3.6082,3.61458,5650000.0
2007-12-21 18:30:00,3.60678,3.61545,3.60486,3.61145,12030000.0
2007-12-21 18:31:00,3.61675,3.61675,3.60188,3.61046,9400000.0
2007-12-21 18:32:00,3.61316,3.61316,3.60563,3.60748,4510000.0
2007-12-21 18:33:00,3.61385,3.61514,3.60347,3.61396,9380000.0
2007-12-21 18:34:00,3.61224,3.6146,3.60432,3.61044,8260000.0
2007-12-21 18:35:00,3.61425,3.61425,3.60238,3.6098,5640000.0
2007-12-21 18:36:00,3.609,3.6136,3.60508,3.60508,3400000.0
2007-12-21 18:37:00,3.61361,3.61457,3.60328,3.61158,10510000.0
2007-12-21 18:38:00,3.61075,3.61405,3.60559,3.60559,5280000.0
2007-12-21 18:39:00,3.60969,3.61458,3.60849,3.60894,5270000.0
2007-12-21 18:40:00,3.61332,3.61332,3.60278,3.60519,5260000.0
2007-12-21 18:41:00,3.61347,3.61402,3.60663,3.60663,5640000.0
2007-12-21 18:42:00,3.60278,3.61258,3.60278,3.61222,4510000.0
2007-12-21 18:43:00,3.61153,3.61523,3.60775,3.6149,7140000.0
2007-12-21 18:44:00,3.59959,3.61234,3.59959,3.60614,8270000.0
2007-12-21 18:45:00,3.61089,3.61192,3.59967,3.60638,14300000.0
2007-12-21 18:46:00,3.6139,3.6139,3.60129,3.61181,10140000.0
2007-12-21 18:47:00,3.60558,3.61221,3.60558,3.60766,7130000.0
2007-12-21 18:48:00,3.60733,3.61271,3.60344,3.61185,10520000.0
2007-12-21 18:49:00,3.61159,3.6139,3.60591,3.61262,10510000.0
2007-12-21 18:50:00,3.60684,3.61251,3.60585,3.60699,4520000.0
2007-12-21 18:51:00,3.61067,3.61067,3.59675,3.60714,5630000.0
2007-12-21 18:52:00,3.60963,3.61114,3.60261,3.60261,4140000.0
2007-12-21 18:53:00,3.6112,3.61228,3.60272,3.60722,10900000.0
2007-12-21 18:54:00,3.61245,3.61245,3.60404,3.60482,5630000.0
2007-12-21 18:55:00,3.60799,3.61377,3.60409,3.60501,5250000.0
2007-12-21 18:56:00,3.60725,3.6129,3.60258,3.60777,7510000.0
2007-12-21 18:57:00,3.60937,3.61357,3.60653,3.61116,5640000.0
2007-12-21 18:58:00,3.61262,3.61262,3.60424,3.6085,7510000.0
2007-12-21 18:59:00,3.61204,3.61311,3.60239,3.60389,9010000.0
2007-12-21 19:00:00,3.60967,3.61182,3.60222,3.60222,3380000.0
2007-12-21 19:01:00,3.61041,3.61333,3.60623,3.60623,5260000.0
2007-12-21 19:02:00,3.61285,3.61419,3.60955,3.61252,5630000.0
2007-12-21 19:03:00,3.60449,3.61153,3.60449,3.60739,4880000.0
2007-12-21 19:04:00,3.60326,3.61212,3.60049,3.60873,5260000.0
2007-12-21 19:05:00,3.61047,3.61532,3.61047,3.6142,3380000.0
2007-12-21 19:06:00,3.6121,3.61616,3.60402,3.61371,6390000.0
2007-12-21 19:07:00,3.61009,3.61317,3.6088,3.6088,4880000.0
2007-12-21 19:08:00,3.61283,3.61283,3.60265,3.60265,4140000.0
2007-12-21 19:09:00,3.60168,3.61265,3.59826,3.60624,6030000.0
2007-12-21 19:10:00,3.60828,3.6109,3.60077,3.60971,6780000.0
2007-12-21 19:11:00,3.6102,3.61036,3.60464,3.60844,4140000.0
2007-12-21 19:12:00,3.61129,3.61175,3.60249,3.60754,6770000.0
2007-12-21 19:13:00,3.6062,3.61564,3.60338,3.61265,5250000.0
2007-12-21 19:14:00,3.61163,3.61174,3.6022,3.61018,7140000.0
2007-12-21 19:15:00,3.61506,3.61513,3.60421,3.60909,12010000.0
2007-12-21 19:16:00,3.61084,3.61087,3.60446,3.60905,6760000.0
2007-12-21 19:17:00,3.61262,3.61262,3.60421,3.61185,7510000.0
2007-12-21 19:18:00,3.61073,3.61073,3.60182,3.60581,4510000.0
2007-12-21 19:19:00,3.6129,3.61367,3.60355,3.60355,4880000.0
2007-12-21 19:20:00,3.60833,3.61268,3.60671,3.60671,5260000.0
2007-12-21 19:21:00,3.61179,3.61368,3.60454,3.61368,7510000.0
2007-12-21 19:22:00,3.61184,3.61482,3.60386,3.60842,7140000.0
2007-12-21 19:23:00,3.61153,3.61334,3.60374,3.60374,6390000.0
2007-12-21 19:24:00,3.61032,3.61538,3.60489,3.61057,6390000.0
2007-12-21 19:25:00,3.60525,3.61598,3.60525,3.61289,7510000.0
2007-12-21 19:26:00,3.60942,3.61789,3.6044,3.61389,6390000.0
2007-12-21 19:27:00,3.61415,3.61415,3.60418,3.61204,8250000.0
2007-12-21 19:28:00,3.61239,3.61672,3.60978,3.61583,7510000.0
2007-12-21 19:29:00,3.61344,3.61704,3.61058,3.61058,4510000.0
2007-12-21 19:30:00,3.61341,3.61488,3.61059,3.61334,4510000.0
2007-12-21 19:31:00,3.60782,3.61904,3.60782,3.61145,5260000.0
2007-12-21 19:32:00,3.6148,3.61517,3.60969,3.60969,5630000.0
2007-12-21 19:33:00,3.61133,3.61522,3.60963,3.61036,6400000.0
2007-12-21 19:34:00,3.60973,3.611,3.59803,3.611,7130000.0
2007-12-21 19:35:00,3.61177,3.61177,3.60403,3.60975,3400000.0
2007-12-21 19:36:00,3.61067,3.61211,3.60136,3.61173,6010000.0
2007-12-21 19:37:00,3.61225,3.61337,3.60691,3.612,7880000.0
2007-12-21 19:38:00,3.61285,3.61391,3.61077,3.61077,6380000.0
2007-12-21 19:39:00,3.60971,3.61459,3.60239,3.61419,6390000.0
2007-12-21 19:40:00,3.6094,3.61362,3.60564,3.60986,5630000.0
2007-12-21 19:41:00,3.61588,3.6189,3.60802,3.61704,5630000.0
2007-12-21 19:42:00,3.60907,3.61605,3.60907,3.61605,5260000.0
2007-12-21 19:43:00,3.61351,3.61528,3.61067,3.61067,4510000.0
2007-12-21 19:44:00,3.61479,3.61565,3.61075,3.61494,5650000.0
2007-12-21 19:45:00,3.61045,3.61639,3.61045,3.61537,4880000.0
2007-12-21 19:46:00,3.61352,3.61502,3.60457,3.61341,7510000.0
2007-12-21 19:47:00,3.61527,3.61606,3.60613,3.6146,5630000.0
2007-12-21 19:48:00,3.61552,3.61686,3.60859,3.6152,4150000.0
2007-12-21 19:49:00,3.61554,3.61651,3.60773,3.61157,4510000.0
2007-12-21 19:50:00,3.60707,3.61366,3.60707,3.61319,4140000.0
2007-12-21 19:52:00,3.61612,3.61612,3.61104,3.61104,1500000.0
2007-12-21 19:53:00,3.61421,3.61489,3.60617,3.6102,8250000.0
2007-12-21 19:54:00,3.61582,3.61582,3.61399,3.61545,5260000.0
2007-12-21 19:55:00,3.61333,3.61654,3.61124,3.61383,4140000.0
2007-12-21 19:57:00,3.61409,3.61603,3.60537,3.60655,3760000.0
2007-12-21 19:58:00,3.61087,3.6129,3.60601,3.60601,2260000.0
2007-12-21 19:59:00,3.61489,3.61809,3.60813,3.60813,5270000.0
2007-12-21 20:00:00,3.61006,3.61606,3.60525,3.61085,4510000.0
2007-12-21 20:01:00,3.60889,3.61427,3.60452,3.61418,4890000.0
2007-12-21 20:02:00,3.60924,3.61408,3.60924,3.61408,4890000.0
2007-12-21 20:03:00,3.61307,3.6153,3.60562,3.61186,7510000.0
2007-12-21 20:04:00,3.61187,3.61564,3.61086,3.61108,4510000.0
2007-12-21 20:05:00,3.61465,3.61465,3.60533,3.60614,4900000.0
2007-12-21 20:06:00,3.61254,3.61448,3.60493,3.60978,4890000.0
2007-12-21 20:07:00,3.61326,3.61591,3.60727,3.61519,4510000.0
2007-12-21 20:08:00,3.61372,3.61692,3.60667,3.61692,3380000.0
2007-12-21 20:09:00,3.61228,3.61438,3.60951,3.61438,3770000.0
2007-12-21 20:10:00,3.60823,3.60823,3.60823,3.60823,380000.0
2007-12-21 20:11:00,3.61453,3.61473,3.60579,3.61036,3400000.0
2007-12-21 20:12:00,3.60662,3.61645,3.60662,3.61447,4890000.0
2007-12-21 20:13:00,3.61397,3.61554,3.60588,3.61551,4140000.0
2007-12-21 20:14:00,3.6135,3.61536,3.60544,3.60588,9010000.0
2007-12-21 20:15:00,3.61757,3.61762,3.61602,3.61633,4510000.0
2007-12-21 20:16:00,3.61471,3.61628,3.60932,3.61443,5250000.0
2007-12-21 20:17:00,3.61561,3.61561,3.604,3.604,3760000.0
2007-12-21 20:18:00,3.6152,3.61649,3.60572,3.61531,6390000.0
2007-12-21 20:19:00,3.60895,3.61461,3.6045,3.60591,6390000.0
2007-12-21 20:20:00,3.61537,3.61537,3.60573,3.61375,5640000.0
2007-12-21 20:21:00,3.60696,3.61668,3.60696,3.61574,3390000.0
2007-12-21 20:22:00,3.60626,3.61701,3.60626,3.615,5260000.0
2007-12-21 20:23:00,3.61461,3.61464,3.60541,3.61321,5640000.0
2007-12-21 20:24:00,3.61431,3.61552,3.6059,3.61018,6760000.0
2007-12-21 20:25:00,3.6144,3.6145,3.60603,3.6089,6000000.0
2007-12-21 20:26:00,3.60936,3.6162,3.60656,3.61161,4880000.0
2007-12-21 20:27:00,3.61606,3.61606,3.60486,3.61483,7150000.0
2007-12-21 20:28:00,3.61301,3.61895,3.60424,3.60613,7140000.0
2007-12-21 20:29:00,3.61141,3.61279,3.60719,3.60915,5650000.0
2007-12-21 20:30:00,3.61186,3.61263,3.60315,3.60315,4520000.0
2007-12-21 20:31:00,3.60169,3.61098,3.60169,3.60995,2280000.0
2007-12-21 20:32:00,3.60703,3.61591,3.6042,3.61505,6010000.0
2007-12-21 20:33:00,3.60067,3.60869,3.59766,3.60509,8270000.0
2007-12-21 20:34:00,3.60707,3.61219,3.60279,3.61097,7890000.0
2007-12-21 20:36:00,3.60645,3.61161,3.60317,3.60867,4510000.0
2007-12-21 20:37:00,3.6138,3.6138,3.61289,3.61289,1500000.0
2007-12-21 20:38:00,3.60641,3.61076,3.60118,3.60605,5260000.0
2007-12-21 20:39:00,3.61553,3.61667,3.61029,3.61641,7890000.0
2007-12-21 20:40:00,3.61477,3.61719,3.60749,3.6133,5650000.0
2007-12-21 20:41:00,3.61427,3.61604,3.60609,3.61122,4150000.0
2007-12-21 20:42:00,3.60991,3.61104,3.60386,3.60386,3770000.0
2007-12-21 20:43:00,3.61304,3.61338,3.60388,3.61208,6010000.0
2007-12-21 20:44:00,3.6052,3.61505,3.60509,3.61412,5640000.0
2007-12-21 20:45:00,3.6069,3.61527,3.6069,3.61376,4510000.0
2007-12-21 20:46:00,3.60951,3.61501,3.60883,3.60883,4890000.0
2007-12-21 20:47:00,3.61272,3.61272,3.6043,3.6043,1130000.0
2007-12-21 20:48:00,3.61225,3.61324,3.60496,3.61324,3390000.0
2007-12-21 20:49:00,3.61102,3.6147,3.60388,3.61087,4880000.0
2007-12-21 20:50:00,3.60205,3.61318,3.60205,3.61318,2640000.0
2007-12-21 20:51:00,3.61437,3.6156,3.60579,3.60625,5630000.0
2007-12-21 20:52:00,3.60975,3.61297,3.60802,3.61162,4880000.0
2007-12-21 20:53:00,3.60763,3.61297,3.60326,3.61219,5630000.0
2007-12-21 20:54:00,3.60943,3.61155,3.60183,3.60183,5250000.0
2007-12-21 20:55:00,3.61306,3.61581,3.60553,3.6142,4890000.0
2007-12-21 20:56:00,3.61274,3.61359,3.60848,3.61184,4890000.0
2007-12-21 20:57:00,3.61259,3.61301,3.6034,3.60747,6390000.0
2007-12-21 20:58:00,3.61249,3.61249,3.60719,3.60719,1880000.0
2007-12-21 20:59:00,3.61295,3.61295,3.60375,3.60765,5270000.0
2007-12-21 21:00:00,3.61578,3.61578,3.60798,3.61283,3010000.0
2007-12-21 21:01:00,3.60702,3.61275,3.60224,3.60287,4890000.0
2007-12-21 21:02:00,3.61264,3.61264,3.60814,3.60814,1510000.0
2007-12-21 21:03:00,3.60704,3.61174,3.60666,3.60666,6020000.0
2007-12-21 21:04:00,3.61262,3.61262,3.60602,3.60835,4890000.0
2007-12-21 21:05:00,3.61249,3.61404,3.60629,3.61238,6020000.0
2007-12-21 21:06:00,3.61297,3.61513,3.60266,3.60266,6020000.0
2007-12-21 21:07:00,3.61227,3.61227,3.60189,3.60857,3020000.0
2007-12-21 21:08:00,3.60854,3.61242,3.60854,3.61242,1130000.0
2007-12-21 21:09:00,3.6098,3.61527,3.60504,3.60504,2630000.0
2007-12-21 21:11:00,3.60926,3.6131,3.59906,3.60623,6400000.0
2007-12-21 21:12:00,3.60778,3.61218,3.60027,3.60707,6400000.0
2007-12-21 21:13:00,3.61315,3.61335,3.60377,3.6076,9020000.0
2007-12-21 21:15:00,3.61586,3.61586,3.61203,3.61203,1890000.0
2007-12-21 21:16:00,3.61252,3.61284,3.60354,3.61183,6770000.0
2007-12-21 21:17:00,3.61219,3.61389,3.60944,3.61333,5630000.0
2007-12-21 21:19:00,3.60595,3.61106,3.60595,3.60801,3400000.0
2007-12-21 21:22:00,3.61211,3.61285,3.60751,3.61178,4150000.0
2007-12-21 21:23:00,3.61324,3.61454,3.60783,3.61198,4520000.0
2007-12-21 21:25:00,3.60952,3.61686,3.60583,3.61393,5260000.0
2007-12-21 21:26:00,3.60968,3.61249,3.60968,3.61249,2250000.0
2007-12-21 21:27:00,3.61166,3.61543,3.6076,3.6114,2640000.0
2007-12-21 21:28:00,3.61115,3.61593,3.60473,3.61035,6770000.0
2007-12-21 21:29:00,3.60792,3.61248,3.60219,3.61234,8270000.0
2007-12-21 21:30:00,3.61522,3.61522,3.60497,3.60961,1890000.0
2007-12-21 21:31:00,3.60959,3.61359,3.6066,3.6066,6020000.0
2007-12-21 21:32:00,3.61274,3.61758,3.61102,3.61102,5640000.0
2007-12-21 21:33:00,3.60797,3.61602,3.60502,3.60502,4510000.0
2007-12-21 21:34:00,3.6087,3.61527,3.6087,3.61527,1500000.0
2007-12-21 21:35:00,3.61038,3.61394,3.60853,3.60853,3010000.0
2007-12-21 21:36:00,3.61078,3.6151,3.60963,3.61043,4520000.0
2007-12-21 21:38:00,3.61174,3.61424,3.61051,3.61424,2250000.0
2007-12-21 21:39:00,3.61105,3.61696,3.60832,3.61346,10520000.0
2007-12-21 21:40:00,3.60668,3.61627,3.60668,3.61596,3750000.0
2007-12-21 21:41:00,3.61543,3.61586,3.60887,3.60887,5260000.0
2007-12-21 21:42:00,3.61473,3.61576,3.60444,3.61322,12780000.0
2007-12-21 21:43:00,3.61529,3.61529,3.61085,3.6138,2640000.0
2007-12-21 21:44:00,3.61194,3.61609,3.60607,3.61388,8270000.0
2007-12-21 21:45:00,3.61741,3.61741,3.60459,3.6103,12390000.0
2007-12-21 21:46:00,3.61408,3.61408,3.61124,3.61134,3000000.0
2007-12-21 21:47:00,3.6092,3.61536,3.60806,3.6124,5260000.0
2007-12-21 21:48:00,3.60564,3.61478,3.60481,3.61405,7130000.0
2007-12-21 21:49:00,3.61394,3.61468,3.6104,3.61073,3380000.0
2007-12-21 21:50:00,3.61465,3.61502,3.6082,3.60966,7510000.0
2007-12-21 21:51:00,3.61334,3.61471,3.61022,3.61328,4880000.0
2007-12-21 21:52:00,3.6101,3.61697,3.6076,3.61105,7900000.0
2007-12-21 21:53:00,3.61492,3.61492,3.61417,3.61417,5250000.0
2007-12-21 21:54:00,3.60762,3.61344,3.60762,3.61344,3390000.0
2007-12-21 21:55:00,3.61527,3.61527,3.6103,3.6103,6010000.0
2007-12-21 21:56:00,3.61481,3.61563,3.61107,3.61563,3380000.0
2007-12-21 21:57:00,3.61084,3.61837,3.60824,3.61513,7510000.0
2007-12-21 21:58:00,3.61017,3.61552,3.60604,3.61552,4880000.0
2007-12-21 21:59:00,3.61513,3.61722,3.60723,3.611,7150000.0
2007-12-21 22:00:00,3.61557,3.61997,3.60958,3.61134,15420000.0
2007-12-21 22:01:00,3.61659,3.62178,3.60879,3.61326,7910000.0
2007-12-21 22:02:00,3.61564,3.61731,3.61056,3.61056,5630000.0
2007-12-21 22:03:00,3.61394,3.61481,3.60992,3.61437,4510000.0
2007-12-21 22:04:00,3.61043,3.61596,3.6103,3.61427,6390000.0
2007-12-21 22:05:00,3.61548,3.61624,3.6052,3.61324,7890000.0
2007-12-21 22:06:00,3.61059,3.61409,3.6037,3.60972,3770000.0
2007-12-21 22:07:00,3.60688,3.61648,3.60688,3.61186,3380000.0
2007-12-21 22:09:00,3.61002,3.61523,3.60623,3.60986,6010000.0
2007-12-21 22:10:00,3.61106,3.6172,3.61032,3.61032,3760000.0
2007-12-21 22:11:00,3.61466,3.61648,3.61099,3.61648,4880000.0
2007-12-21 22:12:00,3.60862,3.61598,3.60862,3.6107,4510000.0
2007-12-21 22:13:00,3.61554,3.61804,3.60605,3.60723,6000000.0
2007-12-21 22:14:00,3.60457,3.61389,3.60334,3.61389,4520000.0
2007-12-21 22:15:00,3.61872,3.61922,3.61872,3.61922,760000.0
2007-12-21 22:18:00,3.61556,3.61811,3.61178,3.61566,2660000.0
2007-12-21 22:19:00,3.61423,3.61627,3.61068,3.61531,5640000.0
2007-12-21 22:20:00,3.61036,3.61792,3.61036,3.61459,10170000.0
2007-12-21 22:21:00,3.61037,3.61037,3.61012,3.61012,2250000.0
2007-12-21 22:22:00,3.61535,3.61535,3.61033,3.61377,2630000.0
2007-12-21 22:23:00,3.61513,3.61513,3.6135,3.61361,2630000.0
2007-12-21 22:24:00,3.61397,3.6148,3.60969,3.61375,4520000.0
2007-12-21 22:25:00,3.61324,3.61555,3.60501,3.61555,7140000.0
2007-12-21 22:27:00,3.60415,3.61274,3.60415,3.61272,3390000.0
2007-12-21 22:28:00,3.60607,3.61463,3.60567,3.61004,3770000.0
2007-12-21 22:29:00,3.61047,3.61438,3.60909,3.61001,4150000.0
2007-12-21 22:30:00,3.6165,3.61679,3.60709,3.61323,4140000.0
2007-12-21 22:31:00,3.60989,3.61569,3.60672,3.61034,6390000.0
2007-12-21 22:32:00,3.61132,3.62183,3.60594,3.60594,4910000.0
2007-12-21 22:33:00,3.6145,3.61554,3.6145,3.61537,1890000.0
2007-12-21 22:34:00,3.61403,3.61605,3.60626,3.61468,5280000.0
2007-12-21 22:35:00,3.6104,3.61315,3.60539,3.6103,4140000.0
2007-12-21 22:36:00,3.6055,3.61466,3.6055,3.61076,4900000.0
2007-12-21 22:38:00,3.60718,3.61815,3.60718,3.61283,5270000.0
2007-12-21 22:39:00,3.61278,3.61586,3.6089,3.61171,5640000.0
2007-12-21 22:40:00,3.61277,3.61424,3.60446,3.60894,6020000.0
2007-12-21 22:41:00,3.61337,3.61353,3.60371,3.61274,4520000.0
2007-12-21 22:43:00,3.60987,3.61297,3.60374,3.60433,5630000.0
2007-12-21 22:44:00,3.6121,3.61525,3.60504,3.60504,8650000.0
2007-12-21 22:45:00,3.61157,3.61567,3.61157,3.61567,1130000.0
2007-12-21 22:46:00,3.61396,3.61396,3.60376,3.60416,4900000.0
2007-12-21 22:47:00,3.61226,3.61525,3.60582,3.61525,4520000.0
2007-12-21 22:48:00,3.60856,3.6156,3.60856,3.61228,4890000.0
2007-12-21 22:49:00,3.61223,3.61293,3.60633,3.61221,3010000.0
2007-12-21 22:50:00,3.61461,3.61461,3.61151,3.61151,2250000.0
2007-12-21 22:51:00,3.61447,3.61449,3.60489,3.61422,4890000.0
2007-12-21 22:52:00,3.60967,3.61655,3.60529,3.60596,4140000.0
2007-12-21 22:53:00,3.61428,3.61428,3.6043,3.61293,3770000.0
2007-12-21 22:54:00,3.61358,3.61389,3.60284,3.60284,5660000.0
2007-12-21 22:55:00,3.60501,3.61343,3.60501,3.61343,1500000.0
2007-12-21 22:56:00,3.61396,3.61412,3.60472,3.61412,2270000.0
2007-12-21 22:57:00,3.61129,3.61639,3.61,3.61025,6400000.0
2007-12-21 22:58:00,3.61321,3.6145,3.60921,3.61174,3020000.0
2007-12-21 22:59:00,3.6064,3.61625,3.60638,3.60638,3780000.0
2007-12-21 23:00:00,3.61442,3.61667,3.60838,3.60838,7140000.0
2007-12-21 23:01:00,3.6135,3.61437,3.60905,3.60905,5250000.0
2007-12-21 23:02:00,3.61119,3.6151,3.60829,3.61114,4880000.0
2007-12-21 23:03:00,3.61428,3.6147,3.60769,3.61365,6770000.0
2007-12-21 23:04:00,3.61372,3.61386,3.61066,3.6137,3770000.0
2007-12-21 23:05:00,3.6092,3.61444,3.60573,3.61408,6770000.0
2007-12-21 23:06:00,3.61544,3.61569,3.61073,3.6144,7140000.0
2007-12-21 23:07:00,3.6149,3.61539,3.60569,3.61474,5260000.0
2007-12-21 23:08:00,3.61405,3.61453,3.61003,3.61119,3380000.0
2007-12-21 23:09:00,3.61135,3.6142,3.60862,3.6142,1510000.0
2007-12-21 23:10:00,3.61412,3.61517,3.60609,3.60978,4890000.0
2007-12-21 23:11:00,3.61069,3.61476,3.60944,3.61073,4510000.0
2007-12-21 23:14:00,3.61427,3.61427,3.60456,3.61161,6010000.0
2007-12-21 23:15:00,3.61721,3.61721,3.60927,3.60927,3760000.0
2007-12-21 23:16:00,3.61283,3.61355,3.60375,3.61178,5260000.0
2007-12-21 23:17:00,3.61411,3.61411,3.60352,3.61369,4900000.0
2007-12-21 23:18:00,3.60559,3.61601,3.60559,3.61367,4910000.0
2007-12-21 23:19:00,3.6097,3.61555,3.6097,3.61403,4140000.0
2007-12-21 23:20:00,3.60962,3.61303,3.60892,3.61287,3010000.0
2007-12-21 23:21:00,3.61268,3.61406,3.60879,3.6092,6020000.0
2007-12-21 23:22:00,3.61358,3.61579,3.60992,3.61519,5270000.0
2007-12-21 23:23:00,3.61308,3.61368,3.60352,3.61368,7900000.0
2007-12-21 23:24:00,3.60953,3.61458,3.60953,3.61001,4880000.0
2007-12-21 23:25:00,3.61247,3.61422,3.60523,3.60971,5650000.0
2007-12-21 23:26:00,3.60767,3.61516,3.60562,3.6057,6030000.0
2007-12-21 23:27:00,3.612,3.61361,3.612,3.61361,1140000.0
2007-12-21 23:28:00,3.61267,3.61267,3.60207,3.60354,9780000.0
2007-12-21 23:29:00,3.61197,3.61555,3.60805,3.61288,8280000.0
2007-12-21 23:30:00,3.60864,3.61636,3.60864,3.6133,6010000.0
2007-12-21 23:31:00,3.60441,3.61289,3.60344,3.61214,6770000.0
2007-12-21 23:32:00,3.61042,3.61408,3.609,3.609,4900000.0
2007-12-21 23:33:00,3.61374,3.61374,3.60338,3.60896,4880000.0
2007-12-21 23:34:00,3.61373,3.61373,3.60917,3.60924,2640000.0
2007-12-21 23:35:00,3.60655,3.613,3.60214,3.60826,6760000.0
2007-12-21 23:37:00,3.61358,3.61781,3.60827,3.60848,7880000.0
2007-12-21 23:38:00,3.61481,3.61556,3.60747,3.61464,4880000.0
2007-12-21 23:39:00,3.61485,3.61554,3.60762,3.60762,8280000.0
2007-12-21 23:40:00,3.61464,3.61488,3.60763,3.60763,4520000.0
2007-12-21 23:41:00,3.60882,3.61471,3.60497,3.60497,4890000.0
2007-12-21 23:42:00,3.61273,3.61377,3.60879,3.61289,4510000.0
2007-12-21 23:43:00,3.60384,3.61296,3.60384,3.61056,7920000.0
2007-12-21 23:44:00,3.61407,3.61472,3.60938,3.61472,4150000.0
2007-12-21 23:45:00,3.61389,3.61389,3.60671,3.60671,2260000.0
2007-12-21 23:46:00,3.61287,3.61357,3.60463,3.60914,5270000.0
2007-12-21 23:48:00,3.60936,3.61484,3.60936,3.61412,3010000.0
2007-12-21 23:49:00,3.61381,3.61413,3.60673,3.613,12030000.0
2007-12-21 23:50:00,3.6141,3.6141,3.60742,3.60742,4140000.0
2007-12-21 23:51:00,3.60298,3.61247,3.60298,3.61247,5250000.0
2007-12-21 23:52:00,3.61392,3.61392,3.60863,3.61317,4150000.0
2007-12-21 23:53:00,3.60979,3.60979,3.60979,3.60979,750000.0
2007-12-21 23:54:00,3.61298,3.61404,3.60983,3.6139,5640000.0
2007-12-21 23:55:00,3.60947,3.60947,3.60639,3.60639,1130000.0
2007-12-21 23:56:00,3.60805,3.61457,3.60805,3.61012,4890000.0
2007-12-21 23:57:00,3.60629,3.60629,3.60597,3.60597,1500000.0
2007-12-21 23:58:00,3.61307,3.61307,3.60905,3.60905,1130000.0
2007-12-24 00:00:00,3.61209,3.61209,3.60357,3.61166,4890000.0
2007-12-24 00:01:00,3.61074,3.61087,3.61074,3.61087,1130000.0
2007-12-24 00:03:00,3.60883,3.61477,3.60569,3.61012,5250000.0
2007-12-24 00:05:00,3.61389,3.61543,3.60473,3.61134,7140000.0
2007-12-24 00:06:00,3.61347,3.61583,3.60587,3.61583,4510000.0
2007-12-24 00:07:00,3.61561,3.61622,3.60689,3.61462,5260000.0
2007-12-24 00:08:00,3.61436,3.61617,3.61068,3.61068,3380000.0
2007-12-24 00:09:00,3.61528,3.61528,3.60701,3.61469,1880000.0
2007-12-24 00:10:00,3.61537,3.61632,3.61105,3.61625,4510000.0
2007-12-24 00:11:00,3.61155,3.61594,3.61091,3.61488,6000000.0
2007-12-24 00:12:00,3.61641,3.61641,3.60552,3.60556,4890000.0
2007-12-24 00:13:00,3.6115,3.61635,3.6115,3.61635,1500000.0
2007-12-24 00:14:00,3.61267,3.61611,3.60685,3.61575,5630000.0
2007-12-24 00:15:00,3.61597,3.61597,3.60585,3.61135,5250000.0
2007-12-24 00:16:00,3.61459,3.61612,3.60662,3.61612,5630000.0
2007-12-24 00:17:00,3.6146,3.61532,3.61052,3.61511,4150000.0
2007-12-24 00:18:00,3.61375,3.61375,3.61081,3.61081,1500000.0
2007-12-24 00:19:00,3.6105,3.61507,3.60511,3.60997,6770000.0
2007-12-24 00:20:00,3.61588,3.61658,3.60724,3.60724,3770000.0
2007-12-24 00:25:00,3.61403,3.6163,3.60485,3.6163,7920000.0
2007-12-24 00:26:00,3.61454,3.61454,3.60421,3.61355,3770000.0
2007-12-24 00:28:00,3.61614,3.61636,3.60685,3.61636,6020000.0
2007-12-24 00:30:00,3.61453,3.61809,3.60839,3.60839,2650000.0
2007-12-24 00:33:00,3.61082,3.61661,3.61078,3.61169,2650000.0
2007-12-24 00:37:00,3.61187,3.61736,3.61187,3.61306,3400000.0
2007-12-24 00:38:00,3.61631,3.61631,3.61619,3.61619,1500000.0
2007-12-24 00:40:00,3.60979,3.61567,3.60424,3.60424,6380000.0
2007-12-24 00:41:00,3.61635,3.61635,3.60961,3.60961,2640000.0
2007-12-24 00:42:00,3.61507,3.6161,3.61068,3.61227,6790000.0
2007-12-24 00:43:00,3.6102,3.61579,3.6102,3.61579,2250000.0
2007-12-24 00:45:00,3.61052,3.61052,3.61052,3.61052,1500000.0
2007-12-24 00:46:00,3.60492,3.61425,3.60492,3.61278,5270000.0
2007-12-24 00:51:00,3.61443,3.61552,3.60828,3.61119,5650000.0
2007-12-24 00:52:00,3.61568,3.61821,3.6125,3.6125,3030000.0
2007-12-24 00:53:00,3.61597,3.61597,3.60968,3.60968,3010000.0
2007-12-24 00:54:00,3.61534,3.61624,3.60687,3.61624,5280000.0
2007-12-24 00:56:00,3.60672,3.61537,3.60653,3.60672,3790000.0
2007-12-24 01:00:00,3.62052,3.62052,3.61112,3.61544,9030000.0
2007-12-24 01:02:00,3.6159,3.61958,3.60782,3.60782,6000000.0
2007-12-24 01:03:00,3.61091,3.61671,3.60696,3.60709,5250000.0
2007-12-24 01:04:00,3.61469,3.61612,3.60672,3.61452,7140000.0
2007-12-24 01:05:00,3.61008,3.61415,3.60555,3.60606,5250000.0
2007-12-24 01:06:00,3.61555,3.61812,3.60809,3.60881,5260000.0
2007-12-24 01:07:00,3.61571,3.61675,3.6078,3.6078,3760000.0
2007-12-24 01:09:00,3.61293,3.61733,3.61293,3.61733,1890000.0
2007-12-24 01:15:00,3.61596,3.62072,3.61132,3.61132,5260000.0
2007-12-24 01:18:00,3.61609,3.61609,3.60361,3.60669,4890000.0
2007-12-24 01:19:00,3.61505,3.61605,3.60576,3.6097,4140000.0
2007-12-24 01:20:00,3.61144,3.61631,3.61144,3.61631,4150000.0
2007-12-24 01:21:00,3.61603,3.61709,3.60763,3.60763,4890000.0
2007-12-24 01:22:00,3.61564,3.6177,3.60803,3.6177,3770000.0
2007-12-24 01:24:00,3.61778,3.61996,3.60979,3.61266,5650000.0
2007-12-24 01:30:00,3.61083,3.62042,3.61083,3.61534,6770000.0
2007-12-24 01:31:00,3.609,3.62099,3.609,3.61875,7140000.0
2007-12-24 01:33:00,3.61227,3.61736,3.61227,3.61736,3380000.0
2007-12-24 01:38:00,3.61678,3.61678,3.6075,3.61633,8650000.0
2007-12-24 01:39:00,3.61824,3.61975,3.61447,3.61927,4140000.0
2007-12-24 01:41:00,3.61215,3.61767,3.61215,3.61278,4510000.0
2007-12-24 01:43:00,3.61069,3.61702,3.60669,3.61589,4180000.0
2007-12-24 01:45:00,3.61506,3.61988,3.61209,3.61581,5260000.0
2007-12-24 01:46:00,3.61025,3.61718,3.61025,3.61579,4880000.0
2007-12-24 01:49:00,3.61107,3.6161,3.60535,3.61012,4900000.0
2007-12-24 01:50:00,3.61056,3.61684,3.61056,3.61684,8260000.0
2007-12-24 01:51:00,3.61006,3.61487,3.60603,3.60603,3390000.0
2007-12-24 01:52:00,3.61676,3.6189,3.60842,3.60842,3770000.0
2007-12-24 01:53:00,3.61775,3.61863,3.60832,3.60832,4510000.0
2007-12-24 01:55:00,3.61782,3.62019,3.60783,3.6158,5290000.0
2007-12-24 01:56:00,3.61626,3.61631,3.60752,3.60752,4160000.0
2007-12-24 01:57:00,3.61196,3.61652,3.61196,3.61392,4910000.0
2007-12-24 01:58:00,3.61429,3.61603,3.60377,3.61603,6810000.0
2007-12-24 02:00:00,3.61726,3.61726,3.608,3.61242,2640000.0
2007-12-24 02:01:00,3.61704,3.61739,3.60692,3.61496,7550000.0
2007-12-24 02:02:00,3.61327,3.61645,3.61137,3.61137,4540000.0
2007-12-24 02:03:00,3.60801,3.6187,3.60801,3.61658,5270000.0
2007-12-24 02:04:00,3.61471,3.6165,3.60676,3.61623,5660000.0
2007-12-24 02:05:00,3.61362,3.61479,3.60665,3.61102,4150000.0
2007-12-24 02:07:00,3.60594,3.61646,3.60594,3.61575,3010000.0
2007-12-24 02:08:00,3.60717,3.60949,3.60717,3.60937,1510000.0
2007-12-24 02:09:00,3.6153,3.61721,3.61171,3.61171,4500000.0
2007-12-24 02:10:00,3.60975,3.61423,3.60849,3.60849,1510000.0
2007-12-24 02:11:00,3.61042,3.61497,3.609,3.609,4130000.0
2007-12-24 02:12:00,3.61571,3.61571,3.60946,3.6153,3770000.0
2007-12-24 02:13:00,3.61505,3.61544,3.60945,3.60945,4880000.0
2007-12-24 02:14:00,3.61552,3.61626,3.61082,3.61082,5260000.0
2007-12-24 02:15:00,3.61392,3.61392,3.61392,3.61392,380000.0
2007-12-24 02:16:00,3.61479,3.61655,3.60697,3.61109,5660000.0
2007-12-24 02:19:00,3.61472,3.61558,3.61215,3.6124,6380000.0
2007-12-24 02:20:00,3.61606,3.61616,3.61093,3.61462,4510000.0
2007-12-24 02:21:00,3.61713,3.61818,3.60831,3.61738,8650000.0
2007-12-24 02:22:00,3.60715,3.61627,3.60715,3.61626,6020000.0
2007-12-24 02:23:00,3.61479,3.61479,3.60928,3.60928,3020000.0
2007-12-24 02:25:00,3.61507,3.61595,3.60658,3.61475,6020000.0
2007-12-24 02:26:00,3.61623,3.61623,3.61114,3.61114,3380000.0
2007-12-24 02:28:00,3.61573,3.61573,3.60486,3.60582,7140000.0
2007-12-24 02:29:00,3.61023,3.61555,3.60611,3.60611,6770000.0
2007-12-24 02:30:00,3.61823,3.62073,3.61513,3.61998,5270000.0
2007-12-24 02:31:00,3.61499,3.61625,3.60653,3.60653,4880000.0
2007-12-24 02:32:00,3.61346,3.61371,3.61051,3.61081,5630000.0
2007-12-24 02:35:00,3.61192,3.61774,3.60819,3.61689,6390000.0
2007-12-24 02:36:00,3.61363,3.61485,3.60434,3.61485,4520000.0
2007-12-24 02:37:00,3.61606,3.61606,3.60408,3.6133,4140000.0
2007-12-24 02:38:00,3.60762,3.61615,3.60762,3.61545,4890000.0
2007-12-24 02:39:00,3.61584,3.61636,3.61168,3.61168,4150000.0
2007-12-24 02:40:00,3.61,3.61816,3.60961,3.61563,4880000.0
2007-12-24 02:41:00,3.60715,3.61634,3.60682,3.61634,4150000.0
2007-12-24 02:42:00,3.61654,3.61654,3.6065,3.61578,6020000.0
2007-12-24 02:44:00,3.60566,3.61493,3.60566,3.6105,5260000.0
2007-12-24 02:45:00,3.60923,3.61892,3.60696,3.61534,8640000.0
2007-12-24 02:46:00,3.61514,3.61517,3.607,3.6149,4510000.0
2007-12-24 02:47:00,3.6085,3.61804,3.6085,3.61685,7890000.0
2007-12-24 02:48:00,3.61104,3.61546,3.61068,3.61546,5630000.0
2007-12-24 02:49:00,3.61578,3.61578,3.60918,3.61114,6770000.0
2007-12-24 02:50:00,3.61526,3.61526,3.60992,3.61061,2260000.0
2007-12-24 02:52:00,3.60621,3.615,3.60613,3.61443,4130000.0
2007-12-24 02:53:00,3.6067,3.61751,3.6067,3.6153,5260000.0
2007-12-24 02:54:00,3.60682,3.61622,3.60682,3.61092,4510000.0
2007-12-24 02:55:00,3.61436,3.61601,3.6062,3.61455,6400000.0
2007-12-24 02:57:00,3.60672,3.61612,3.60672,3.61483,5260000.0
2007-12-24 02:58:00,3.61024,3.6172,3.60648,3.61062,5650000.0
2007-12-24 02:59:00,3.61141,3.61768,3.60727,3.61623,9020000.0
2007-12-24 03:00:00,3.61932,3.61932,3.6123,3.61607,4880000.0
2007-12-24 03:01:00,3.61092,3.61092,3.61092,3.61092,750000.0
2007-12-24 03:02:00,3.61118,3.61665,3.60661,3.61167,4520000.0
2007-12-24 03:03:00,3.60673,3.61727,3.60568,3.60794,4160000.0
2007-12-24 03:05:00,3.61608,3.61642,3.60732,3.61557,5280000.0
2007-12-24 03:07:00,3.611,3.61547,3.611,3.61447,4510000.0
2007-12-24 03:08:00,3.61118,3.61516,3.60862,3.61455,5280000.0
2007-12-24 03:09:00,3.61616,3.61616,3.60824,3.61346,4130000.0
2007-12-24 03:10:00,3.61195,3.6146,3.6073,3.61174,3770000.0
2007-12-24 03:11:00,3.61585,3.61654,3.60719,3.61632,4890000.0
2007-12-24 03:13:00,3.61085,3.61456,3.60511,3.61022,6380000.0
2007-12-24 03:15:00,3.61908,3.62046,3.61102,3.61908,6020000.0
2007-12-24 03:24:00,3.61631,3.61631,3.60933,3.61567,6020000.0
2007-12-24 03:25:00,3.61115,3.61559,3.60808,3.61516,3020000.0
2007-12-24 03:26:00,3.61104,3.61595,3.61093,3.61093,2650000.0
2007-12-24 03:27:00,3.60814,3.61851,3.60814,3.61079,5630000.0
2007-12-24 03:28:00,3.61546,3.61716,3.60773,3.60773,5260000.0
2007-12-24 03:29:00,3.60585,3.61429,3.60585,3.60928,3020000.0
2007-12-24 03:30:00,3.61102,3.62042,3.61012,3.61978,12790000.0
2007-12-24 03:31:00,3.61604,3.61608,3.60668,3.61608,5650000.0
2007-12-24 03:32:00,3.61665,3.61765,3.60796,3.61224,3770000.0
2007-12-24 03:34:00,3.61812,3.6221,3.60943,3.61617,7920000.0
2007-12-24 03:37:00,3.61407,3.61446,3.60648,3.61379,6000000.0
2007-12-24 03:38:00,3.60987,3.61459,3.60978,3.61404,6000000.0
2007-12-24 03:40:00,3.61039,3.61403,3.60485,3.61039,6030000.0
2007-12-24 03:42:00,3.61554,3.61554,3.61082,3.61481,5260000.0
2007-12-24 03:43:00,3.61623,3.61623,3.60629,3.6146,4890000.0
2007-12-24 03:44:00,3.61235,3.61636,3.6079,3.61415,4880000.0
2007-12-24 03:45:00,3.61922,3.61968,3.61032,3.61639,5260000.0
2007-12-24 03:49:00,3.61611,3.61671,3.6125,3.61291,5250000.0
2007-12-24 03:51:00,3.61266,3.61925,3.61266,3.61544,3380000.0
2007-12-24 03:53:00,3.61581,3.61581,3.60543,3.61319,4880000.0
2007-12-24 03:54:00,3.61298,3.6215,3.60812,3.61605,7140000.0
2007-12-24 03:55:00,3.60912,3.61612,3.60908,3.61612,7510000.0
2007-12-24 03:56:00,3.61098,3.61632,3.60722,3.60932,5250000.0
2007-12-24 03:57:00,3.61199,3.61652,3.60732,3.60938,7130000.0
2007-12-24 03:59:00,3.61267,3.61484,3.60596,3.61484,4520000.0
2007-12-24 04:00:00,3.62009,3.62022,3.61082,3.61579,6380000.0
2007-12-24 04:03:00,3.61189,3.61566,3.6101,3.61195,4890000.0
2007-12-24 04:04:00,3.61187,3.61489,3.61187,3.61489,760000.0
2007-12-24 04:05:00,3.61568,3.61568,3.61142,3.61475,5640000.0
2007-12-24 04:07:00,3.61547,3.61622,3.61093,3.61622,6000000.0
2007-12-24 04:08:00,3.61642,3.61642,3.60702,3.60702,4510000.0
2007-12-24 04:09:00,3.61645,3.61645,3.612,3.612,2250000.0
2007-12-24 04:10:00,3.61559,3.61687,3.60959,3.61638,10920000.0
2007-12-24 04:11:00,3.61563,3.61563,3.61098,3.61098,3010000.0
2007-12-24 04:13:00,3.61151,3.61624,3.60837,3.61572,5630000.0
2007-12-24 04:15:00,3.61985,3.61985,3.61283,3.61632,4520000.0
2007-12-24 04:16:00,3.61257,3.61632,3.60673,3.60673,9770000.0
2007-12-24 04:17:00,3.61507,3.61633,3.61105,3.615,4140000.0
2007-12-24 04:18:00,3.60838,3.61876,3.60838,3.61118,4150000.0
2007-12-24 04:20:00,3.60965,3.6173,3.60965,3.61671,9400000.0
2007-12-24 04:21:00,3.61622,3.61622,3.61622,3.61622,380000.0
2007-12-24 04:22:00,3.60877,3.61565,3.60602,3.61473,7140000.0
2007-12-24 04:23:00,3.60921,3.61107,3.60921,3.61107,2250000.0
2007-12-24 04:24:00,3.6118,3.61632,3.60823,3.60928,5260000.0
2007-12-24 04:27:00,3.61092,3.61578,3.61092,3.61179,4880000.0
2007-12-24 04:28:00,3.60985,3.61749,3.60899,3.61662,4890000.0
2007-12-24 04:30:00,3.61886,3.61967,3.61385,3.61768,6020000.0
2007-12-24 04:31:00,3.6083,3.61998,3.6083,3.6171,9010000.0
2007-12-24 04:33:00,3.6065,3.61765,3.60442,3.61017,4530000.0
2007-12-24 04:35:00,3.61469,3.61584,3.61082,3.61094,3020000.0
2007-12-24 04:36:00,3.61599,3.61719,3.60746,3.60998,4530000.0
2007-12-24 04:38:00,3.61033,3.61618,3.61033,3.61388,4900000.0
2007-12-24 04:45:00,3.61343,3.61883,3.60932,3.61883,4140000.0
2007-12-24 04:51:00,3.61151,3.61429,3.60996,3.61429,2640000.0
2007-12-24 04:52:00,3.61468,3.61479,3.60516,3.61479,5630000.0
2007-12-24 04:53:00,3.61417,3.61433,3.60881,3.61433,6030000.0
2007-12-24 04:54:00,3.61468,3.61687,3.60734,3.60987,6030000.0
2007-12-24 04:55:00,3.61391,3.61433,3.6111,3.61407,3770000.0
2007-12-24 04:56:00,3.61354,3.61459,3.60717,3.61459,6400000.0
2007-12-24 04:57:00,3.61196,3.61585,3.60872,3.61186,4880000.0
2007-12-24 04:59:00,3.60644,3.61412,3.60595,3.61412,7140000.0
2007-12-24 05:00:00,3.61235,3.61887,3.60942,3.60942,5260000.0
2007-12-24 05:02:00,3.60993,3.61675,3.60897,3.61218,7140000.0
2007-12-24 05:03:00,3.61421,3.61421,3.60446,3.61405,2270000.0
2007-12-24 05:05:00,3.60382,3.61325,3.60207,3.61325,7880000.0
2007-12-24 05:06:00,3.61274,3.61397,3.6038,3.61397,4880000.0
2007-12-24 05:07:00,3.60379,3.61218,3.60204,3.60787,4880000.0
2007-12-24 05:08:00,3.61517,3.61552,3.60594,3.61521,5260000.0
2007-12-24 05:12:00,3.61598,3.61598,3.60696,3.61284,4520000.0
2007-12-24 05:13:00,3.60399,3.61396,3.60199,3.61396,6010000.0
2007-12-24 05:15:00,3.60949,3.62099,3.60949,3.61295,7910000.0
2007-12-24 05:19:00,3.61004,3.61615,3.6061,3.61431,3400000.0
2007-12-24 05:20:00,3.61438,3.61567,3.61039,3.61275,6000000.0
2007-12-24 05:21:00,3.6101,3.61428,3.60468,3.60503,4140000.0
2007-12-24 05:22:00,3.60582,3.61621,3.60529,3.61172,8290000.0
2007-12-24 05:24:00,3.61035,3.614,3.60499,3.60988,4140000.0
2007-12-24 05:25:00,3.61558,3.61831,3.60731,3.61479,6390000.0
2007-12-24 05:27:00,3.60609,3.61728,3.60609,3.61118,5650000.0
2007-12-24 05:28:00,3.60984,3.61442,3.60552,3.60963,6020000.0
2007-12-24 05:30:00,3.61383,3.61829,3.61383,3.61466,4520000.0
2007-12-24 05:31:00,3.60966,3.61423,3.60577,3.6131,3010000.0
2007-12-24 05:32:00,3.61338,3.61429,3.60538,3.60538,3390000.0
2007-12-24 05:33:00,3.60927,3.61266,3.60419,3.61266,3010000.0
2007-12-24 05:34:00,3.61493,3.61493,3.60357,3.61299,6030000.0
2007-12-24 05:39:00,3.61441,3.61672,3.60944,3.61019,9800000.0
2007-12-24 05:40:00,3.61438,3.61531,3.61003,3.61134,3760000.0
2007-12-24 05:42:00,3.6031,3.61274,3.6014,3.61274,6760000.0
2007-12-24 05:43:00,3.61436,3.6152,3.60829,3.61391,3390000.0
2007-12-24 05:45:00,3.61786,3.61786,3.60526,3.60532,5260000.0
2007-12-24 05:46:00,3.60377,3.61353,3.60281,3.61353,5260000.0
2007-12-24 05:47:00,3.60888,3.61287,3.60738,3.60738,3770000.0
2007-12-24 05:50:00,3.6102,3.61628,3.60757,3.61027,6380000.0
2007-12-24 05:51:00,3.60524,3.61534,3.60509,3.61463,5250000.0
2007-12-24 05:58:00,3.60707,3.61937,3.60707,3.6161,6770000.0
2007-12-24 05:59:00,3.61061,3.6178,3.60771,3.61558,14270000.0
2007-12-24 06:00:00,3.61334,3.61776,3.61168,3.61699,4880000.0
2007-12-24 06:02:00,3.61399,3.6148,3.60542,3.60943,5260000.0
2007-12-24 06:06:00,3.61483,3.61504,3.61411,3.61504,4130000.0
2007-12-24 06:07:00,3.61123,3.61606,3.60709,3.6154,6760000.0
2007-12-24 06:14:00,3.60839,3.61385,3.60215,3.61385,5640000.0
2007-12-24 06:15:00,3.61729,3.61913,3.60942,3.61474,6010000.0
2007-12-24 06:17:00,3.61314,3.61645,3.60473,3.61458,9750000.0
2007-12-24 06:20:00,3.61261,3.61513,3.60797,3.60972,5280000.0
2007-12-24 06:21:00,3.61094,3.61094,3.61094,3.61094,380000.0
2007-12-24 06:22:00,3.6152,3.61613,3.60972,3.61077,8660000.0
2007-12-24 06:23:00,3.61059,3.61496,3.60994,3.61127,5260000.0
2007-12-24 06:24:00,3.6079,3.61322,3.6079,3.60966,3010000.0
2007-12-24 06:25:00,3.61502,3.61502,3.60855,3.60855,1130000.0
2007-12-24 06:26:00,3.60556,3.61363,3.60556,3.60762,3770000.0
2007-12-24 06:27:00,3.60825,3.61502,3.60792,3.6137,6010000.0
2007-12-24 06:28:00,3.60846,3.6158,3.60846,3.61089,5650000.0
2007-12-24 06:30:00,3.61739,3.61739,3.6077,3.61091,8640000.0
2007-12-24 06:31:00,3.61084,3.6153,3.60487,3.61087,6770000.0
2007-12-24 06:35:00,3.60944,3.61495,3.60515,3.60515,9010000.0
2007-12-24 06:36:00,3.60979,3.61442,3.60846,3.60846,2630000.0
2007-12-24 06:37:00,3.61356,3.61462,3.60932,3.61422,4890000.0
2007-12-24 06:39:00,3.60887,3.61454,3.60884,3.61454,5640000.0
2007-12-24 06:41:00,3.61362,3.61384,3.60804,3.60915,6380000.0
2007-12-24 06:43:00,3.61339,3.61467,3.60522,3.61394,6770000.0
2007-12-24 06:44:00,3.61321,3.61482,3.61321,3.61407,2630000.0
2007-12-24 06:45:00,3.61737,3.61737,3.60583,3.61063,9020000.0
2007-12-24 06:46:00,3.60933,3.61432,3.60542,3.60542,4140000.0
2007-12-24 06:48:00,3.61042,3.61594,3.60674,3.61424,3380000.0
2007-12-24 06:52:00,3.61117,3.61492,3.60552,3.61492,4500000.0
2007-12-24 06:53:00,3.60207,3.61225,3.60207,3.61225,7130000.0
2007-12-24 06:55:00,3.61151,3.61633,3.61081,3.61534,6000000.0
2007-12-24 06:56:00,3.60949,3.61606,3.60949,3.60989,6020000.0
2007-12-24 06:59:00,3.61446,3.61446,3.60866,3.61419,3010000.0
2007-12-24 07:00:00,3.61321,3.61788,3.60754,3.61612,6010000.0
2007-12-24 07:02:00,3.60951,3.614,3.60551,3.614,6760000.0
2007-12-24 07:03:00,3.61392,3.61561,3.61089,3.61505,3780000.0
2007-12-24 07:04:00,3.61562,3.61562,3.60555,3.61278,5260000.0
2007-12-24 07:05:00,3.60554,3.61483,3.60554,3.61227,3400000.0
2007-12-24 07:06:00,3.61458,3.61498,3.60546,3.6096,4520000.0
2007-12-24 07:07:00,3.61349,3.615,3.60991,3.61163,4140000.0
2007-12-24 07:08:00,3.60517,3.61462,3.60359,3.61462,5630000.0
2007-12-24 07:09:00,3.61588,3.61588,3.60562,3.60562,3010000.0
2007-12-24 07:10:00,3.61218,3.61482,3.60523,3.61107,3770000.0
2007-12-24 07:13:00,3.6086,3.61349,3.60774,3.60867,4150000.0
2007-12-24 07:14:00,3.61359,3.61428,3.60523,3.60523,3770000.0
2007-12-24 07:15:00,3.61769,3.61892,3.60952,3.60952,6750000.0
2007-12-24 07:16:00,3.61319,3.61467,3.60503,3.6123,4900000.0
2007-12-24 07:17:00,3.60514,3.61499,3.60514,3.60979,4880000.0
2007-12-24 07:20:00,3.61422,3.61425,3.60795,3.61423,8260000.0
2007-12-24 07:23:00,3.61296,3.61583,3.60891,3.61013,4140000.0
2007-12-24 07:24:00,3.60878,3.61441,3.60348,3.60504,5640000.0
2007-12-24 07:25:00,3.61349,3.61468,3.60512,3.60945,6400000.0
2007-12-24 07:26:00,3.60933,3.61493,3.60348,3.60532,6390000.0
2007-12-24 07:27:00,3.61419,3.61419,3.60379,3.60702,6750000.0
2007-12-24 07:28:00,3.61368,3.61612,3.60574,3.60574,4130000.0
2007-12-24 07:29:00,3.60479,3.61266,3.60479,3.61104,3780000.0
2007-12-24 07:30:00,3.61648,3.61912,3.61404,3.61769,6390000.0
2007-12-24 07:31:00,3.61494,3.61494,3.61425,3.61425,1500000.0
2007-12-24 07:33:00,3.60953,3.6136,3.60542,3.60974,4510000.0
2007-12-24 07:35:00,3.60965,3.61296,3.60388,3.61296,3020000.0
2007-12-24 07:36:00,3.61339,3.61504,3.60522,3.61504,3410000.0
2007-12-24 07:37:00,3.61241,3.61241,3.60123,3.6041,5260000.0
2007-12-24 07:39:00,3.61249,3.61249,3.61249,3.61249,750000.0
2007-12-24 07:40:00,3.60369,3.61211,3.60246,3.60925,5270000.0
2007-12-24 07:41:00,3.61507,3.61507,3.60416,3.61487,6390000.0
2007-12-24 07:43:00,3.61358,3.61494,3.60828,3.61346,3770000.0
2007-12-24 07:44:00,3.61343,3.61477,3.61294,3.61462,4880000.0
2007-12-24 07:45:00,3.60509,3.61554,3.60448,3.61307,7910000.0
2007-12-24 07:50:00,3.61465,3.61465,3.61003,3.61192,5250000.0
2007-12-24 07:52:00,3.61448,3.61448,3.60562,3.61235,4510000.0
2007-12-24 07:53:00,3.60974,3.61407,3.60523,3.61218,5630000.0
2007-12-24 07:54:00,3.60572,3.61437,3.60553,3.61437,4880000.0
2007-12-24 07:55:00,3.61011,3.61525,3.61011,3.61164,4140000.0
2007-12-24 07:57:00,3.61396,3.61454,3.60978,3.60978,4890000.0
2007-12-24 07:58:00,3.61469,3.61499,3.60543,3.60974,3780000.0
2007-12-24 08:00:00,3.60932,3.61866,3.60932,3.61807,4510000.0
2007-12-24 08:04:00,3.61268,3.6144,3.61034,3.61369,5250000.0
2007-12-24 08:05:00,3.61473,3.61482,3.61352,3.6148,5260000.0
2007-12-24 08:06:00,3.61009,3.61849,3.60854,3.61536,6770000.0
2007-12-24 08:08:00,3.61337,3.61727,3.60706,3.61439,3400000.0
2007-12-24 08:09:00,3.61375,3.61498,3.6082,3.6082,3770000.0
2007-12-24 08:14:00,3.61436,3.61717,3.60926,3.60926,4510000.0
2007-12-24 08:15:00,3.61594,3.61594,3.61033,3.61519,6390000.0
2007-12-24 08:16:00,3.60987,3.61522,3.60987,3.61463,4510000.0
2007-12-24 08:17:00,3.61397,3.61397,3.60768,3.60772,5630000.0
2007-12-24 08:18:00,3.61709,3.6195,3.60797,3.61504,5270000.0
2007-12-24 08:19:00,3.60999,3.61521,3.60636,3.6104,5630000.0
2007-12-24 08:20:00,3.61334,3.61366,3.60282,3.60874,7130000.0
2007-12-24 08:21:00,3.61075,3.61463,3.61075,3.61337,6380000.0
2007-12-24 08:22:00,3.61335,3.61452,3.60822,3.61452,7140000.0
2007-12-24 08:23:00,3.61319,3.61465,3.60308,3.61284,5270000.0
2007-12-24 08:24:00,3.61301,3.61511,3.609,3.61511,4510000.0
2007-12-24 08:25:00,3.61422,3.61499,3.60548,3.61343,6390000.0
2007-12-24 08:26:00,3.61095,3.61485,3.60926,3.61102,6390000.0
2007-12-24 08:27:00,3.61091,3.61745,3.61091,3.61554,4890000.0
2007-12-24 08:28:00,3.61113,3.61946,3.60729,3.60729,6000000.0
2007-12-24 08:29:00,3.61328,3.61442,3.6102,3.61326,4510000.0
2007-12-24 08:30:00,3.61079,3.61651,3.60955,3.61108,5250000.0
2007-12-24 08:31:00,3.61333,3.61458,3.60822,3.60995,7510000.0
2007-12-24 08:32:00,3.61009,3.61493,3.60481,3.61346,7520000.0
2007-12-24 08:33:00,3.61102,3.61569,3.60332,3.60921,6020000.0
2007-12-24 08:34:00,3.61149,3.61237,3.60372,3.60372,7510000.0
2007-12-24 08:36:00,3.60708,3.61921,3.60708,3.6163,6380000.0
2007-12-24 08:37:00,3.61037,3.61763,3.60525,3.61486,7510000.0
2007-12-24 08:38:00,3.61447,3.61518,3.60758,3.61467,7510000.0
2007-12-24 08:40:00,3.60653,3.61781,3.60653,3.61655,3400000.0
2007-12-24 08:41:00,3.60955,3.61435,3.60524,3.61376,4510000.0
2007-12-24 08:42:00,3.61487,3.61772,3.6096,3.61575,6400000.0
2007-12-24 08:43:00,3.61313,3.61509,3.60921,3.61399,6390000.0
2007-12-24 08:44:00,3.60921,3.61397,3.60349,3.61397,8670000.0
2007-12-24 08:45:00,3.61791,3.61791,3.60706,3.61525,7510000.0
2007-12-24 08:47:00,3.61128,3.61545,3.60606,3.61524,7510000.0
2007-12-24 08:48:00,3.61247,3.61504,3.60923,3.61504,4510000.0
2007-12-24 08:49:00,3.61359,3.6148,3.60537,3.61344,7510000.0
2007-12-24 08:50:00,3.61207,3.61472,3.60442,3.60442,6400000.0
2007-12-24 08:51:00,3.60762,3.61456,3.60762,3.61456,4880000.0
2007-12-24 08:52:00,3.61032,3.61514,3.61032,3.61156,4510000.0
2007-12-24 08:53:00,3.61308,3.61442,3.6034,3.61179,6760000.0
2007-12-24 08:55:00,3.60995,3.61431,3.60098,3.60519,5630000.0
2007-12-24 08:56:00,3.60987,3.61415,3.60788,3.60788,5250000.0
2007-12-24 09:00:00,3.61081,3.62237,3.61081,3.61618,8650000.0
2007-12-24 09:01:00,3.60884,3.61673,3.60884,3.61588,7140000.0
2007-12-24 09:02:00,3.61235,3.61419,3.60699,3.60978,5640000.0
2007-12-24 09:03:00,3.60931,3.61532,3.60561,3.60923,7880000.0
2007-12-24 09:04:00,3.61128,3.61564,3.6091,3.6091,4510000.0
2007-12-24 09:05:00,3.60913,3.61611,3.60888,3.61495,4880000.0
2007-12-24 09:06:00,3.61026,3.61474,3.60498,3.61454,11280000.0
2007-12-24 09:07:00,3.60419,3.61277,3.60256,3.61078,4880000.0
2007-12-24 09:08:00,3.60705,3.61295,3.6008,3.60996,5630000.0
2007-12-24 09:09:00,3.60489,3.61214,3.60381,3.60551,6000000.0
2007-12-24 09:10:00,3.61004,3.61004,3.60277,3.60841,9770000.0
2007-12-24 09:11:00,3.60875,3.60967,3.60042,3.60423,9780000.0
2007-12-24 09:12:00,3.60472,3.60885,3.60472,3.60559,6760000.0
2007-12-24 09:13:00,3.61182,3.61209,3.6026,3.61056,10140000.0
2007-12-24 09:14:00,3.60316,3.60853,3.5974,3.60831,16150000.0
2007-12-24 09:15:00,3.60928,3.614,3.60198,3.60198,8640000.0
2007-12-24 09:16:00,3.61007,3.61011,3.60467,3.60965,7130000.0
2007-12-24 09:17:00,3.60877,3.61026,3.59896,3.59896,4510000.0
2007-12-24 09:18:00,3.60473,3.61013,3.60473,3.60936,5260000.0
2007-12-24 09:19:00,3.60418,3.60968,3.60012,3.60968,5260000.0
2007-12-24 09:20:00,3.60418,3.60946,3.60418,3.60809,5640000.0
2007-12-24 09:21:00,3.59879,3.60714,3.59879,3.60436,7130000.0
2007-12-24 09:22:00,3.60677,3.60941,3.59735,3.60753,10140000.0
2007-12-24 09:23:00,3.60324,3.6084,3.60275,3.60555,3770000.0
2007-12-24 09:24:00,3.60877,3.6112,3.60132,3.6094,6750000.0
2007-12-24 09:25:00,3.60709,3.61202,3.60133,3.60847,6030000.0
2007-12-24 09:26:00,3.60794,3.60957,3.59857,3.60915,8640000.0
2007-12-24 09:27:00,3.60253,3.60881,3.60118,3.60752,4510000.0
2007-12-24 09:28:00,3.60438,3.60981,3.59697,3.6085,9400000.0
2007-12-24 09:29:00,3.60692,3.61041,3.60028,3.60078,11290000.0
2007-12-24 09:30:00,3.60933,3.61216,3.60445,3.60714,6770000.0
2007-12-24 09:31:00,3.60829,3.60987,3.6041,3.60476,6380000.0
2007-12-24 09:32:00,3.60305,3.60952,3.60305,3.60952,4880000.0
2007-12-24 09:33:00,3.60907,3.61075,3.60085,3.60922,4900000.0
2007-12-24 09:34:00,3.60638,3.61052,3.60508,3.60653,6400000.0
2007-12-24 09:35:00,3.6085,3.60953,3.6042,3.60908,5260000.0
2007-12-24 09:36:00,3.60026,3.60925,3.59992,3.60781,8630000.0
2007-12-24 09:37:00,3.60895,3.60921,3.60431,3.60921,4880000.0
2007-12-24 09:38:00,3.60788,3.60915,3.602,3.60915,4880000.0
2007-12-24 09:39:00,3.60979,3.60979,3.59906,3.60792,6390000.0
2007-12-24 09:40:00,3.60857,3.61105,3.60081,3.60081,7140000.0
2007-12-24 09:41:00,3.60398,3.60889,3.59766,3.60269,6010000.0
2007-12-24 09:42:00,3.6041,3.61015,3.60361,3.6058,6760000.0
2007-12-24 09:43:00,3.60733,3.61067,3.6014,3.60679,3770000.0
2007-12-24 09:44:00,3.60911,3.60911,3.6017,3.60657,12020000.0
2007-12-24 09:45:00,3.60589,3.61166,3.60141,3.61056,4140000.0
2007-12-24 09:46:00,3.60863,3.61241,3.60175,3.61064,9380000.0
2007-12-24 09:47:00,3.60847,3.60847,3.59664,3.60677,6390000.0
2007-12-24 09:48:00,3.60987,3.60987,3.60268,3.60725,4520000.0
2007-12-24 09:49:00,3.59892,3.60841,3.59892,3.60682,4880000.0
2007-12-24 09:50:00,3.59877,3.60827,3.5978,3.60664,5280000.0
2007-12-24 09:51:00,3.60693,3.60823,3.60265,3.60468,4140000.0
2007-12-24 09:52:00,3.60347,3.60822,3.60314,3.60747,4900000.0
2007-12-24 09:53:00,3.60436,3.60946,3.59942,3.59942,6400000.0
2007-12-24 09:54:00,3.60532,3.6076,3.59835,3.60685,4880000.0
2007-12-24 09:55:00,3.60954,3.61033,3.59988,3.59988,4140000.0
2007-12-24 09:56:00,3.60855,3.61058,3.60094,3.60263,6010000.0
2007-12-24 09:57:00,3.60718,3.60944,3.60174,3.60174,5250000.0
2007-12-24 09:58:00,3.60882,3.60882,3.59757,3.60769,6390000.0
2007-12-24 09:59:00,3.60807,3.61144,3.60088,3.61015,12770000.0
2007-12-24 10:00:00,3.60961,3.61048,3.60027,3.606,4890000.0
2007-12-24 10:01:00,3.60563,3.61054,3.60356,3.60687,4510000.0
2007-12-24 10:02:00,3.60806,3.6112,3.60025,3.60908,6770000.0
2007-12-24 10:03:00,3.60518,3.61167,3.60055,3.61167,10150000.0
2007-12-24 10:04:00,3.61284,3.6134,3.6045,3.60743,6760000.0
2007-12-24 10:05:00,3.60993,3.61089,3.60378,3.60457,5630000.0
2007-12-24 10:06:00,3.60789,3.60966,3.59937,3.59937,6000000.0
2007-12-24 10:07:00,3.60993,3.61087,3.6004,3.6004,4890000.0
2007-12-24 10:08:00,3.61055,3.61084,3.60548,3.60938,9010000.0
2007-12-24 10:09:00,3.60761,3.61016,3.59967,3.60894,6030000.0
2007-12-24 10:10:00,3.59949,3.61073,3.59946,3.61073,7140000.0
2007-12-24 10:11:00,3.60911,3.61075,3.60031,3.60903,10150000.0
2007-12-24 10:12:00,3.60818,3.60867,3.60118,3.60461,6390000.0
2007-12-24 10:13:00,3.60793,3.60793,3.60189,3.60436,5640000.0
2007-12-24 10:14:00,3.60476,3.60817,3.59848,3.60265,12030000.0
2007-12-24 10:15:00,3.61179,3.61179,3.60356,3.60894,6390000.0
2007-12-24 10:16:00,3.60893,3.60893,3.60289,3.60806,4880000.0
2007-12-24 10:17:00,3.60366,3.609,3.60066,3.60418,5260000.0
2007-12-24 10:18:00,3.60408,3.60901,3.59991,3.60476,4140000.0
2007-12-24 10:19:00,3.60863,3.60863,3.598,3.60446,6760000.0
2007-12-24 10:20:00,3.60612,3.60832,3.59707,3.60254,8650000.0
2007-12-24 10:21:00,3.60592,3.60779,3.59797,3.60779,9780000.0
2007-12-24 10:22:00,3.60603,3.60716,3.59777,3.60225,5270000.0
2007-12-24 10:23:00,3.59573,3.6043,3.59573,3.60044,5250000.0
2007-12-24 10:24:00,3.60375,3.60574,3.59564,3.60574,6770000.0
2007-12-24 10:25:00,3.59657,3.6011,3.59549,3.59549,5260000.0
2007-12-24 10:26:00,3.60604,3.61081,3.60223,3.60383,5650000.0
2007-12-24 10:27:00,3.6066,3.60825,3.59893,3.60687,5260000.0
2007-12-24 10:28:00,3.60344,3.6085,3.60344,3.60344,4510000.0
2007-12-24 10:29:00,3.60232,3.60694,3.59712,3.60492,15420000.0
2007-12-24 10:30:00,3.61107,3.61107,3.60295,3.60671,7510000.0
2007-12-24 10:31:00,3.60838,3.60934,3.59763,3.60369,9390000.0
2007-12-24 10:32:00,3.61123,3.61123,3.60156,3.61064,4890000.0
2007-12-24 10:33:00,3.60432,3.6085,3.59912,3.60802,5260000.0
2007-12-24 10:34:00,3.60813,3.60952,3.59962,3.60124,6770000.0
2007-12-24 10:35:00,3.6061,3.61446,3.60505,3.60841,4520000.0
2007-12-24 10:36:00,3.60883,3.61226,3.60459,3.60756,6010000.0
2007-12-24 10:37:00,3.60786,3.60874,3.60318,3.60874,6770000.0
2007-12-24 10:38:00,3.60523,3.60888,3.60216,3.60364,5640000.0
2007-12-24 10:39:00,3.60301,3.61068,3.60301,3.60589,3770000.0
2007-12-24 10:40:00,3.60902,3.60902,3.59909,3.60748,6010000.0
2007-12-24 10:41:00,3.60517,3.60541,3.59857,3.60541,5630000.0
2007-12-24 10:42:00,3.60251,3.60706,3.59769,3.60139,4900000.0
2007-12-24 10:43:00,3.6033,3.60472,3.59437,3.59875,6020000.0
2007-12-24 10:44:00,3.60072,3.60481,3.59903,3.60325,6010000.0
2007-12-24 10:45:00,3.60608,3.6073,3.60043,3.60722,6010000.0
2007-12-24 10:46:00,3.60594,3.60594,3.5962,3.60288,4510000.0
2007-12-24 10:47:00,3.60279,3.60685,3.60121,3.60388,4510000.0
2007-12-24 10:48:00,3.60674,3.60674,3.59656,3.60136,6020000.0
2007-12-24 10:49:00,3.60064,3.60406,3.59746,3.59953,7140000.0
2007-12-24 10:50:00,3.60626,3.60626,3.60067,3.60514,8250000.0
2007-12-24 10:51:00,3.60049,3.60616,3.59384,3.60397,4890000.0
2007-12-24 10:52:00,3.60405,3.60569,3.59865,3.60569,6000000.0
2007-12-24 10:53:00,3.59631,3.60662,3.59631,3.60619,4900000.0
2007-12-24 10:54:00,3.60191,3.60567,3.59616,3.60567,5260000.0
2007-12-24 10:55:00,3.6045,3.60495,3.59941,3.60495,7880000.0
2007-12-24 10:56:00,3.60073,3.60366,3.59463,3.59582,6770000.0
2007-12-24 10:57:00,3.60148,3.60722,3.60036,3.60361,5270000.0
2007-12-24 10:58:00,3.60564,3.60564,3.59847,3.60402,4510000.0
2007-12-24 10:59:00,3.60447,3.60859,3.59702,3.60854,5270000.0
2007-12-24 11:00:00,3.609,3.61376,3.60073,3.60073,13150000.0
2007-12-24 11:01:00,3.60524,3.60816,3.60371,3.60816,5260000.0
2007-12-24 11:02:00,3.59581,3.60571,3.59505,3.59505,6020000.0
2007-12-24 11:03:00,3.60363,3.60955,3.59707,3.60521,6760000.0
2007-12-24 11:04:00,3.60372,3.60828,3.59787,3.60399,4880000.0
2007-12-24 11:05:00,3.60322,3.6086,3.59703,3.6086,5650000.0
2007-12-24 11:06:00,3.60745,3.60879,3.59778,3.60879,6390000.0
2007-12-24 11:07:00,3.60032,3.60996,3.60032,3.60409,6380000.0
2007-12-24 11:08:00,3.608,3.60809,3.59874,3.6078,6380000.0
2007-12-24 11:09:00,3.60697,3.60764,3.59512,3.60226,5260000.0
2007-12-24 11:10:00,3.60357,3.60903,3.59887,3.60595,6010000.0
2007-12-24 11:11:00,3.60873,3.60873,3.5971,3.60833,7140000.0
2007-12-24 11:12:00,3.60685,3.60773,3.59588,3.60773,6030000.0
2007-12-24 11:13:00,3.60329,3.60731,3.60066,3.60673,4890000.0
2007-12-24 11:14:00,3.60507,3.60708,3.5965,3.60594,11280000.0
2007-12-24 11:15:00,3.6045,3.60946,3.60408,3.60862,4150000.0
2007-12-24 11:16:00,3.6017,3.60674,3.5947,3.6029,6000000.0
2007-12-24 11:17:00,3.60658,3.60755,3.60043,3.60052,4510000.0
2007-12-24 11:18:00,3.60558,3.60717,3.597,3.60552,4510000.0
2007-12-24 11:19:00,3.60242,3.60912,3.60107,3.60858,4140000.0
2007-12-24 11:20:00,3.59803,3.60779,3.59803,3.6075,4140000.0
2007-12-24 11:22:00,3.6068,3.60694,3.6048,3.60694,6760000.0
2007-12-24 11:23:00,3.60561,3.60633,3.5974,3.60131,3400000.0
2007-12-24 11:25:00,3.60117,3.60691,3.59829,3.60691,5270000.0
2007-12-24 11:26:00,3.603,3.60564,3.60043,3.60482,4140000.0
2007-12-24 11:27:00,3.60678,3.60678,3.59869,3.60351,6390000.0
2007-12-24 11:28:00,3.60039,3.60573,3.59702,3.60455,6760000.0
2007-12-24 11:29:00,3.59952,3.60654,3.59952,3.60116,10890000.0
2007-12-24 11:30:00,3.60597,3.60718,3.59701,3.59701,5270000.0
2007-12-24 11:31:00,3.59982,3.6098,3.59928,3.60729,4510000.0
2007-12-24 11:32:00,3.60516,3.60597,3.59593,3.60093,7510000.0
2007-12-24 11:33:00,3.60663,3.60681,3.59931,3.6062,5270000.0
2007-12-24 11:34:00,3.60606,3.60606,3.59769,3.59831,4880000.0
2007-12-24 11:35:00,3.60536,3.60682,3.60075,3.60592,5270000.0
2007-12-24 11:36:00,3.60551,3.60695,3.59432,3.60695,7520000.0
2007-12-24 11:37:00,3.60798,3.60798,3.60099,3.60717,6390000.0
2007-12-24 11:38:00,3.60599,3.60759,3.59831,3.60759,6000000.0
2007-12-24 11:39:00,3.60286,3.60759,3.6008,3.60513,4140000.0
2007-12-24 11:40:00,3.60303,3.608,3.59861,3.59861,4510000.0
2007-12-24 11:41:00,3.60612,3.60639,3.59788,3.60271,6010000.0
2007-12-24 11:42:00,3.60602,3.60704,3.60139,3.60139,4510000.0
2007-12-24 11:43:00,3.6023,3.60655,3.59964,3.60444,8630000.0
2007-12-24 11:44:00,3.60352,3.60686,3.60015,3.60015,4890000.0
2007-12-24 11:45:00,3.60381,3.60928,3.60381,3.60801,5250000.0
2007-12-24 11:46:00,3.60339,3.60985,3.60161,3.60754,6770000.0
2007-12-24 11:47:00,3.60242,3.60957,3.60242,3.60952,4890000.0
2007-12-24 11:48:00,3.60523,3.60643,3.59629,3.60135,7140000.0
2007-12-24 11:50:00,3.60676,3.60676,3.59693,3.60235,6010000.0
2007-12-24 11:51:00,3.60594,3.60594,3.59992,3.60344,6000000.0
2007-12-24 11:52:00,3.60697,3.60827,3.6011,3.60621,5260000.0
2007-12-24 11:53:00,3.60139,3.6079,3.59842,3.59842,7510000.0
2007-12-24 11:54:00,3.60644,3.60703,3.59986,3.60274,7500000.0
2007-12-24 11:55:00,3.60225,3.60693,3.59654,3.60427,6000000.0
2007-12-24 11:56:00,3.60464,3.60917,3.60311,3.60311,4880000.0
2007-12-24 11:57:00,3.59724,3.60636,3.59667,3.60297,6010000.0
2007-12-24 11:58:00,3.60477,3.60852,3.60216,3.60344,6010000.0
2007-12-24 11:59:00,3.60274,3.60765,3.60159,3.60761,7520000.0
2007-12-24 12:00:00,3.60371,3.60801,3.60236,3.6072,5630000.0
2007-12-24 12:01:00,3.60391,3.60874,3.59928,3.60478,7510000.0
2007-12-24 12:02:00,3.6068,3.6078,3.59661,3.60687,8250000.0
2007-12-24 12:03:00,3.60249,3.60841,3.60229,3.60776,4510000.0
2007-12-24 12:04:00,3.60824,3.60824,3.60079,3.6072,6010000.0
2007-12-24 12:05:00,3.60664,3.60664,3.59977,3.59977,5630000.0
2007-12-24 12:06:00,3.60152,3.60644,3.59581,3.59581,4880000.0
2007-12-24 12:07:00,3.59566,3.60628,3.59538,3.60074,5630000.0
2007-12-24 12:08:00,3.59944,3.60458,3.59422,3.60452,4880000.0
2007-12-24 12:10:00,3.60504,3.60946,3.60504,3.60767,3770000.0
2007-12-24 12:11:00,3.60612,3.60767,3.59757,3.59757,4510000.0
2007-12-24 12:12:00,3.60699,3.60699,3.60204,3.60251,6390000.0
2007-12-24 12:13:00,3.60541,3.60718,3.60056,3.60289,4880000.0
2007-12-24 12:14:00,3.60837,3.60967,3.59926,3.60823,6760000.0
2007-12-24 12:15:00,3.60857,3.60857,3.59942,3.60813,10880000.0
2007-12-24 12:16:00,3.60147,3.60838,3.60147,3.60411,4880000.0
2007-12-24 12:17:00,3.60519,3.60662,3.59864,3.59864,5250000.0
2007-12-24 12:18:00,3.60565,3.60671,3.60054,3.60657,6010000.0
2007-12-24 12:19:00,3.60808,3.60808,3.5983,3.60236,4880000.0
2007-12-24 12:20:00,3.60623,3.60655,3.60045,3.603,4890000.0
2007-12-24 12:21:00,3.60663,3.60663,3.60009,3.60512,6760000.0
2007-12-24 12:22:00,3.59951,3.60671,3.59951,3.60671,4890000.0
2007-12-24 12:23:00,3.60263,3.60733,3.59879,3.59934,5630000.0
2007-12-24 12:24:00,3.59222,3.60336,3.59222,3.60268,7140000.0
2007-12-24 12:25:00,3.59988,3.60913,3.59737,3.60178,9400000.0
2007-12-24 12:26:00,3.6023,3.60651,3.59349,3.59349,8640000.0
2007-12-24 12:27:00,3.60685,3.60685,3.59842,3.60439,5260000.0
2007-12-24 12:28:00,3.60728,3.608,3.60189,3.60711,5260000.0
2007-12-24 12:29:00,3.60458,3.60532,3.59713,3.60276,4520000.0
2007-12-24 12:30:00,3.60615,3.60615,3.59306,3.60509,17310000.0
2007-12-24 12:31:00,3.59876,3.60699,3.59876,3.60699,6010000.0
2007-12-24 12:32:00,3.59162,3.60387,3.59162,3.59925,6760000.0
2007-12-24 12:33:00,3.60352,3.60717,3.59528,3.60636,4890000.0
2007-12-24 12:34:00,3.60151,3.60805,3.60142,3.60597,4510000.0
2007-12-24 12:35:00,3.59955,3.6047,3.59845,3.60385,5630000.0
2007-12-24 12:36:00,3.60413,3.60413,3.59233,3.59977,4140000.0
2007-12-24 12:37:00,3.60238,3.60397,3.59368,3.60348,8270000.0
2007-12-24 12:38:00,3.59758,3.60228,3.59625,3.60228,5260000.0
2007-12-24 12:39:00,3.5924,3.6025,3.59127,3.59974,7880000.0
2007-12-24 12:40:00,3.59425,3.60401,3.59425,3.60195,6000000.0
2007-12-24 12:41:00,3.59741,3.60235,3.59151,3.60072,6010000.0
2007-12-24 12:42:00,3.59998,3.60442,3.59374,3.60403,8650000.0
2007-12-24 12:43:00,3.60005,3.60311,3.59876,3.59917,6010000.0
2007-12-24 12:44:00,3.59889,3.6034,3.59555,3.60116,4140000.0
2007-12-24 12:45:00,3.60153,3.60277,3.59196,3.59785,5260000.0
2007-12-24 12:46:00,3.60039,3.60277,3.59194,3.60182,6010000.0
2007-12-24 12:47:00,3.59878,3.6036,3.59851,3.6018,4510000.0
2007-12-24 12:48:00,3.59424,3.6037,3.59424,3.5982,5630000.0
2007-12-24 12:49:00,3.59963,3.60477,3.59338,3.59338,4510000.0
2007-12-24 12:50:00,3.60237,3.60327,3.59122,3.59939,4890000.0
2007-12-24 12:51:00,3.59957,3.59957,3.59444,3.59877,5630000.0
2007-12-24 12:52:00,3.60025,3.60278,3.59625,3.60278,4890000.0
2007-12-24 12:53:00,3.60317,3.60344,3.59389,3.60344,5270000.0
2007-12-24 12:54:00,3.60133,3.60288,3.59299,3.60288,5260000.0
2007-12-24 12:55:00,3.59947,3.60212,3.59893,3.60022,4140000.0
2007-12-24 12:56:00,3.59864,3.6033,3.59817,3.59963,5640000.0
2007-12-24 12:57:00,3.59324,3.6026,3.59324,3.60245,10140000.0
2007-12-24 12:58:00,3.59835,3.60105,3.59109,3.59109,8630000.0
2007-12-24 12:59:00,3.60417,3.60417,3.59404,3.59779,5630000.0
2007-12-24 13:00:00,3.60218,3.60227,3.59643,3.59895,6780000.0
2007-12-24 13:01:00,3.59816,3.60225,3.59197,3.5992,6780000.0
2007-12-24 13:02:00,3.59833,3.60294,3.59334,3.60144,4520000.0
2007-12-24 13:03:00,3.59825,3.6018,3.59067,3.60136,7150000.0
2007-12-24 13:04:00,3.60038,3.60206,3.59161,3.59553,4890000.0
2007-12-24 13:05:00,3.59344,3.59816,3.58912,3.59762,5260000.0
2007-12-24 13:06:00,3.59869,3.60278,3.59287,3.6,5640000.0
2007-12-24 13:07:00,3.59821,3.60265,3.59629,3.59629,4510000.0
2007-12-24 13:08:00,3.60159,3.60235,3.59666,3.59911,4890000.0
2007-12-24 13:09:00,3.59923,3.60711,3.59505,3.60488,12040000.0
2007-12-24 13:10:00,3.5974,3.60238,3.5968,3.60238,4510000.0
2007-12-24 13:11:00,3.60424,3.60424,3.59318,3.60039,4880000.0
2007-12-24 13:12:00,3.60191,3.60191,3.59125,3.59645,7880000.0
2007-12-24 13:13:00,3.6022,3.60372,3.59364,3.60335,6760000.0
2007-12-24 13:14:00,3.59478,3.59968,3.59012,3.59774,10140000.0
2007-12-24 13:15:00,3.59817,3.60244,3.59376,3.59376,7510000.0
2007-12-24 13:16:00,3.59458,3.60076,3.59002,3.59801,5260000.0
2007-12-24 13:18:00,3.59809,3.59968,3.59012,3.59952,6390000.0
2007-12-24 13:20:00,3.59692,3.59942,3.59285,3.59837,5260000.0
2007-12-24 13:21:00,3.60278,3.6056,3.59528,3.6033,7510000.0
2007-12-24 13:22:00,3.60304,3.60304,3.59376,3.59916,6380000.0
2007-12-24 13:23:00,3.59813,3.60328,3.59403,3.60006,6020000.0
2007-12-24 13:24:00,3.59753,3.6054,3.59645,3.60346,4880000.0
2007-12-24 13:25:00,3.598,3.60169,3.59191,3.60124,6010000.0
2007-12-24 13:26:00,3.60173,3.60173,3.59474,3.60142,5260000.0
2007-12-24 13:27:00,3.61311,3.61311,3.6007,3.6007,6380000.0
2007-12-24 13:28:00,3.59677,3.6005,3.5935,3.6005,8630000.0
2007-12-24 13:29:00,3.60164,3.60384,3.5983,3.6038,4880000.0
2007-12-24 13:30:00,3.60059,3.60652,3.59982,3.60398,6770000.0
2007-12-24 13:31:00,3.59738,3.60336,3.59738,3.60336,4880000.0
2007-12-24 13:32:00,3.602,3.60424,3.59867,3.60416,4520000.0
2007-12-24 13:33:00,3.59877,3.60599,3.59489,3.59973,11640000.0
2007-12-24 13:34:00,3.60273,3.60273,3.59458,3.59839,7510000.0
2007-12-24 13:35:00,3.60178,3.60178,3.5937,3.60034,5260000.0
2007-12-24 13:36:00,3.59973,3.60604,3.59532,3.6059,6020000.0
2007-12-24 13:37:00,3.60352,3.60384,3.59395,3.60342,6390000.0
2007-12-24 13:38:00,3.60507,3.60507,3.60022,3.60022,4510000.0
2007-12-24 13:39:00,3.60443,3.60443,3.59887,3.59924,4140000.0
2007-12-24 13:40:00,3.59473,3.60486,3.59369,3.60486,6760000.0
2007-12-24 13:41:00,3.60355,3.60355,3.59094,3.59094,5640000.0
2007-12-24 13:42:00,3.59898,3.60318,3.5914,3.60318,6010000.0
2007-12-24 13:43:00,3.5989,3.60486,3.59541,3.60211,6380000.0
2007-12-24 13:44:00,3.60106,3.60388,3.59299,3.59766,9770000.0
2007-12-24 13:45:00,3.60358,3.60429,3.59688,3.59916,6400000.0
2007-12-24 13:46:00,3.59791,3.60778,3.59592,3.60512,7910000.0
2007-12-24 13:47:00,3.60146,3.60482,3.59751,3.5995,5630000.0
2007-12-24 13:48:00,3.59779,3.60452,3.59431,3.60387,6020000.0
2007-12-24 13:49:00,3.59863,3.60248,3.59863,3.60248,5260000.0
2007-12-24 13:50:00,3.60335,3.60568,3.5966,3.60337,7140000.0
2007-12-24 13:51:00,3.6036,3.6036,3.59466,3.59659,4510000.0
2007-12-24 13:52:00,3.59836,3.60301,3.59468,3.59502,6380000.0
2007-12-24 13:53:00,3.59656,3.60089,3.59209,3.59597,10140000.0
2007-12-24 13:54:00,3.60345,3.60426,3.59446,3.59446,15020000.0
2007-12-24 13:55:00,3.60286,3.60516,3.59954,3.60418,6390000.0
2007-12-24 13:56:00,3.60129,3.60438,3.59641,3.60438,5260000.0
2007-12-24 13:57:00,3.60068,3.60509,3.59603,3.59949,4530000.0
2007-12-24 13:58:00,3.59916,3.60594,3.59865,3.60389,4520000.0
2007-12-24 13:59:00,3.59951,3.60528,3.59917,3.60188,6770000.0
2007-12-24 14:00:00,3.60354,3.60786,3.59442,3.60035,10530000.0
2007-12-24 14:01:00,3.59529,3.60507,3.59263,3.60507,4880000.0
2007-12-24 14:02:00,3.60039,3.60746,3.59713,3.60293,5650000.0
2007-12-24 14:03:00,3.60226,3.60643,3.59655,3.60599,11650000.0
2007-12-24 14:04:00,3.60805,3.61046,3.59953,3.59953,4880000.0
2007-12-24 14:05:00,3.59715,3.60528,3.59484,3.60528,5260000.0
2007-12-24 14:06:00,3.60563,3.60806,3.59822,3.60224,7910000.0
2007-12-24 14:07:00,3.60614,3.60618,3.59469,3.60618,6390000.0
2007-12-24 14:08:00,3.59717,3.60555,3.59607,3.60555,5630000.0
2007-12-24 14:09:00,3.59956,3.60387,3.59473,3.6001,5640000.0
2007-12-24 14:10:00,3.60462,3.60462,3.59175,3.60068,6760000.0
2007-12-24 14:11:00,3.60695,3.60695,3.59737,3.60557,7150000.0
2007-12-24 14:12:00,3.60371,3.60821,3.5983,3.60761,6020000.0
2007-12-24 14:13:00,3.60321,3.60896,3.59955,3.60896,5650000.0
2007-12-24 14:14:00,3.60789,3.60789,3.59743,3.60578,4880000.0
2007-12-24 14:15:00,3.60724,3.60858,3.6027,3.60511,8280000.0
2007-12-24 14:16:00,3.60878,3.61039,3.60109,3.61001,7130000.0
2007-12-24 14:17:00,3.60637,3.60828,3.59925,3.60774,5640000.0
2007-12-24 14:18:00,3.60293,3.60637,3.59575,3.60498,6010000.0
2007-12-24 14:19:00,3.60712,3.60712,3.59957,3.60161,5260000.0
2007-12-24 14:20:00,3.59965,3.60823,3.5956,3.5956,4880000.0
2007-12-24 14:21:00,3.60205,3.60636,3.5992,3.60584,5640000.0
2007-12-24 14:22:00,3.602,3.60563,3.59651,3.60216,6030000.0
2007-12-24 14:23:00,3.6012,3.6058,3.6012,3.60203,8630000.0
2007-12-24 14:24:00,3.60192,3.60927,3.5972,3.60224,9410000.0
2007-12-24 14:25:00,3.60476,3.60647,3.59693,3.60165,9040000.0
2007-12-24 14:26:00,3.59983,3.60561,3.59983,3.60065,5260000.0
2007-12-24 14:27:00,3.60591,3.60591,3.5945,3.60582,6020000.0
2007-12-24 14:28:00,3.60017,3.60617,3.59908,3.60041,6770000.0
2007-12-24 14:29:00,3.60588,3.60588,3.59679,3.60332,5260000.0
2007-12-24 14:30:00,3.60403,3.6058,3.59835,3.6037,6780000.0
2007-12-24 14:31:00,3.60191,3.60376,3.59516,3.59788,6020000.0
2007-12-24 14:32:00,3.5939,3.60438,3.59082,3.60097,7890000.0
2007-12-24 14:33:00,3.60329,3.60441,3.59855,3.60345,6400000.0
2007-12-24 14:34:00,3.60036,3.6056,3.60036,3.60518,4140000.0
2007-12-24 14:35:00,3.6031,3.60479,3.59456,3.60444,6010000.0
2007-12-24 14:36:00,3.60246,3.60665,3.59566,3.60399,6390000.0
2007-12-24 14:37:00,3.60003,3.60465,3.59829,3.59829,4510000.0
2007-12-24 14:38:00,3.6034,3.60381,3.59414,3.60381,7130000.0
2007-12-24 14:39:00,3.59654,3.60256,3.59654,3.60256,4520000.0
2007-12-24 14:40:00,3.59615,3.60274,3.59569,3.60274,4880000.0
2007-12-24 14:41:00,3.60046,3.60368,3.59372,3.60262,4880000.0
2007-12-24 14:42:00,3.60064,3.60466,3.59517,3.60104,6770000.0
2007-12-24 14:43:00,3.60154,3.60262,3.59376,3.60262,7130000.0
2007-12-24 14:44:00,3.60328,3.60395,3.59369,3.60162,9390000.0
2007-12-24 14:45:00,3.60273,3.60445,3.59223,3.60432,7140000.0
2007-12-24 14:46:00,3.60192,3.60192,3.59061,3.59773,6010000.0
2007-12-24 14:47:00,3.59433,3.60192,3.59281,3.60192,7510000.0
2007-12-24 14:48:00,3.6022,3.6028,3.59396,3.60049,4890000.0
2007-12-24 14:49:00,3.60068,3.60411,3.59823,3.60308,5650000.0
2007-12-24 14:50:00,3.59513,3.60063,3.59513,3.60052,8650000.0
2007-12-24 14:51:00,3.59571,3.60354,3.59571,3.59855,4890000.0
2007-12-24 14:52:00,3.60453,3.60453,3.59422,3.59458,4890000.0
2007-12-24 14:53:00,3.60144,3.60531,3.59808,3.6003,5270000.0
2007-12-24 14:54:00,3.59982,3.60428,3.59531,3.60315,4900000.0
2007-12-24 14:55:00,3.60384,3.60492,3.59624,3.60267,6020000.0
2007-12-24 14:56:00,3.59457,3.60262,3.59406,3.59443,5640000.0
2007-12-24 14:57:00,3.59762,3.60352,3.59491,3.60352,6020000.0
2007-12-24 14:58:00,3.59356,3.60237,3.59138,3.59355,5260000.0
2007-12-24 14:59:00,3.60038,3.60199,3.591,3.59343,11650000.0
2007-12-24 15:00:00,3.60224,3.6035,3.59626,3.59925,8290000.0
2007-12-24 15:01:00,3.60112,3.60185,3.59189,3.60185,8260000.0
2007-12-24 15:02:00,3.59718,3.60256,3.59312,3.60177,7510000.0
2007-12-24 15:03:00,3.60086,3.60086,3.58942,3.59119,6010000.0
2007-12-24 15:04:00,3.60121,3.60135,3.59026,3.60069,7540000.0
2007-12-24 15:05:00,3.59568,3.60128,3.59009,3.60128,4520000.0
2007-12-24 15:06:00,3.59635,3.60166,3.59078,3.59837,7520000.0
2007-12-24 15:07:00,3.5939,3.60314,3.5939,3.5999,4890000.0
2007-12-24 15:08:00,3.60137,3.60228,3.59723,3.59723,4890000.0
2007-12-24 15:09:00,3.60236,3.60236,3.59193,3.60098,6390000.0
2007-12-24 15:10:00,3.60162,3.60289,3.59182,3.60093,6770000.0
2007-12-24 15:11:00,3.5908,3.60077,3.5908,3.59866,6000000.0
2007-12-24 15:12:00,3.59695,3.60249,3.59695,3.60249,4520000.0
2007-12-24 15:13:00,3.60128,3.60128,3.58971,3.59421,4890000.0
2007-12-24 15:14:00,3.60135,3.6027,3.59091,3.6012,12800000.0
2007-12-24 15:15:00,3.59905,3.60289,3.59655,3.59655,4140000.0
2007-12-24 15:16:00,3.60067,3.60614,3.5963,3.60262,3410000.0
2007-12-24 15:17:00,3.60573,3.60573,3.59599,3.60268,10130000.0
2007-12-24 15:18:00,3.60306,3.60465,3.59496,3.60147,7130000.0
2007-12-24 15:19:00,3.59827,3.60187,3.59079,3.59079,4510000.0
2007-12-24 15:20:00,3.60402,3.60402,3.59429,3.5972,5260000.0
2007-12-24 15:21:00,3.59843,3.60332,3.59363,3.5991,8640000.0
2007-12-24 15:22:00,3.59689,3.60378,3.59689,3.60378,4140000.0
2007-12-24 15:23:00,3.60344,3.60549,3.59585,3.60508,6030000.0
2007-12-24 15:24:00,3.5952,3.60102,3.5908,3.60102,5650000.0
2007-12-24 15:25:00,3.60484,3.60596,3.60004,3.6003,5250000.0
2007-12-24 15:26:00,3.6015,3.6041,3.59427,3.60346,5650000.0
2007-12-24 15:27:00,3.59537,3.60177,3.58886,3.59822,9400000.0
2007-12-24 15:28:00,3.59689,3.60168,3.59689,3.60054,4510000.0
2007-12-24 15:29:00,3.60005,3.6039,3.59413,3.5945,5630000.0
2007-12-24 15:30:00,3.60427,3.60427,3.59729,3.59842,8640000.0
2007-12-24 15:31:00,3.60108,3.60374,3.59278,3.59725,7510000.0
2007-12-24 15:32:00,3.60115,3.60395,3.59298,3.60395,5260000.0
2007-12-24 15:33:00,3.60152,3.60168,3.59451,3.60149,5250000.0
2007-12-24 15:34:00,3.6027,3.60474,3.59745,3.60277,7510000.0
2007-12-24 15:35:00,3.59593,3.60264,3.59525,3.59529,6390000.0
2007-12-24 15:36:00,3.60233,3.60265,3.59205,3.59524,7520000.0
2007-12-24 15:37:00,3.60157,3.60157,3.58961,3.58961,4890000.0
2007-12-24 15:38:00,3.59971,3.60645,3.59654,3.60571,7880000.0
2007-12-24 15:39:00,3.59952,3.59952,3.59403,3.59886,5260000.0
2007-12-24 15:40:00,3.6006,3.60336,3.59352,3.60333,7130000.0
2007-12-24 15:41:00,3.59643,3.60527,3.58888,3.60527,7900000.0
2007-12-24 15:42:00,3.59689,3.60234,3.59504,3.59504,5630000.0
2007-12-24 15:43:00,3.59463,3.60323,3.59463,3.60261,4140000.0
2007-12-24 15:44:00,3.59826,3.60385,3.59348,3.60385,8250000.0
2007-12-24 15:45:00,3.59967,3.60364,3.59278,3.60364,3770000.0
2007-12-24 15:46:00,3.60372,3.60372,3.5899,3.60129,5630000.0
2007-12-24 15:47:00,3.59454,3.60365,3.59454,3.60006,6760000.0
2007-12-24 15:48:00,3.59866,3.60165,3.59435,3.60074,5280000.0
2007-12-24 15:49:00,3.59766,3.60023,3.59125,3.59493,4510000.0
2007-12-24 15:51:00,3.59719,3.60156,3.5942,3.5948,7520000.0
2007-12-24 15:52:00,3.60094,3.60557,3.59941,3.60448,5650000.0
2007-12-24 15:53:00,3.59693,3.60553,3.59458,3.59583,7510000.0
2007-12-24 15:54:00,3.60054,3.60348,3.59512,3.60052,8260000.0
2007-12-24 15:55:00,3.60382,3.60436,3.59639,3.60436,5640000.0
2007-12-24 15:56:00,3.6055,3.60573,3.60214,3.60538,5260000.0
2007-12-24 15:57:00,3.60063,3.60463,3.59824,3.60463,4890000.0
2007-12-24 15:58:00,3.60726,3.61198,3.60534,3.60805,7140000.0
2007-12-24 15:59:00,3.60298,3.60619,3.60031,3.60429,10890000.0
2007-12-24 16:00:00,3.60706,3.60706,3.5992,3.60531,4150000.0
2007-12-24 16:01:00,3.60246,3.60501,3.59263,3.59726,10130000.0
2007-12-24 16:02:00,3.60131,3.60574,3.60131,3.60359,5260000.0
2007-12-24 16:03:00,3.60264,3.60844,3.60264,3.60388,5630000.0
2007-12-24 16:04:00,3.60345,3.60665,3.59779,3.60348,5640000.0
2007-12-24 16:05:00,3.60224,3.60724,3.60224,3.60387,6010000.0
2007-12-24 16:06:00,3.60765,3.60955,3.59947,3.60332,9760000.0
2007-12-24 16:07:00,3.60358,3.6075,3.60082,3.6075,5250000.0
2007-12-24 16:08:00,3.59935,3.60548,3.59569,3.60548,6030000.0
2007-12-24 16:09:00,3.6005,3.60616,3.59907,3.60616,6030000.0
2007-12-24 16:10:00,3.60464,3.61692,3.59868,3.61692,10900000.0
2007-12-24 16:11:00,3.6136,3.6136,3.60654,3.60773,6770000.0
2007-12-24 16:12:00,3.59678,3.60393,3.59651,3.60287,7150000.0
2007-12-24 16:13:00,3.6064,3.60757,3.60169,3.60742,6010000.0
2007-12-24 16:14:00,3.60355,3.60355,3.59244,3.60209,4880000.0
2007-12-24 16:15:00,3.60063,3.60283,3.5944,3.5944,4510000.0
2007-12-24 16:16:00,3.602,3.60369,3.59802,3.60249,6390000.0
2007-12-24 16:17:00,3.59765,3.60164,3.59562,3.60041,4140000.0
2007-12-24 16:18:00,3.60133,3.60133,3.59104,3.59417,10130000.0
2007-12-24 16:19:00,3.60446,3.60605,3.59989,3.60605,6000000.0
2007-12-24 16:20:00,3.60217,3.60542,3.59568,3.60294,6760000.0
2007-12-24 16:21:00,3.60533,3.60533,3.5958,3.59895,5640000.0
2007-12-24 16:22:00,3.60477,3.60705,3.59648,3.60705,4880000.0
2007-12-24 16:23:00,3.60398,3.60792,3.60398,3.60792,6020000.0
2007-12-24 16:24:00,3.6035,3.60763,3.59967,3.60671,7140000.0
2007-12-24 16:25:00,3.60663,3.60663,3.60068,3.60449,4510000.0
2007-12-24 16:26:00,3.60768,3.60768,3.59871,3.60356,5630000.0
2007-12-24 16:27:00,3.60256,3.60651,3.596,3.60609,11280000.0
2007-12-24 16:28:00,3.60802,3.60802,3.60253,3.6067,7510000.0
2007-12-24 16:29:00,3.60732,3.60732,3.5985,3.60259,6380000.0
2007-12-24 16:30:00,3.60648,3.60648,3.59793,3.60124,7130000.0
2007-12-24 16:31:00,3.60555,3.60726,3.5986,3.5986,12390000.0
2007-12-24 16:32:00,3.60692,3.60692,3.59969,3.60351,5640000.0
2007-12-24 16:33:00,3.60347,3.6068,3.59975,3.6068,6380000.0
2007-12-24 16:34:00,3.60508,3.60717,3.59615,3.60717,4520000.0
2007-12-24 16:35:00,3.60744,3.60928,3.59855,3.59858,11670000.0
2007-12-24 16:36:00,3.60504,3.60504,3.59283,3.59283,7510000.0
2007-12-24 16:37:00,3.60359,3.60762,3.60258,3.60258,6010000.0
2007-12-24 16:38:00,3.59744,3.60252,3.59312,3.60252,10150000.0
2007-12-24 16:39:00,3.60426,3.60779,3.59876,3.60779,6020000.0
2007-12-24 16:41:00,3.6011,3.60658,3.59394,3.60658,6760000.0
2007-12-24 16:42:00,3.60355,3.60565,3.59721,3.60451,4890000.0
2007-12-24 16:43:00,3.60306,3.60837,3.60224,3.60439,4510000.0
2007-12-24 16:44:00,3.60302,3.60739,3.59706,3.60739,4890000.0
2007-12-24 16:45:00,3.60788,3.61165,3.59757,3.60227,5650000.0
2007-12-24 16:46:00,3.60859,3.61741,3.60859,3.61461,5660000.0
2007-12-24 16:47:00,3.61372,3.61619,3.61053,3.61216,6020000.0
2007-12-24 16:48:00,3.60532,3.61492,3.60532,3.61279,5630000.0
2007-12-24 16:49:00,3.61244,3.61584,3.60703,3.61468,8260000.0
2007-12-24 16:50:00,3.61612,3.61744,3.61153,3.61744,4880000.0
2007-12-24 16:51:00,3.61469,3.61469,3.59833,3.60308,6390000.0
2007-12-24 16:52:00,3.60384,3.61432,3.60257,3.60536,7140000.0
2007-12-24 16:53:00,3.61267,3.61529,3.60999,3.61058,4890000.0
2007-12-24 16:54:00,3.60337,3.61391,3.60337,3.61272,6390000.0
2007-12-24 16:55:00,3.61328,3.61563,3.60722,3.61563,6020000.0
2007-12-24 16:56:00,3.61271,3.61804,3.60838,3.60838,6390000.0
2007-12-24 16:57:00,3.60986,3.60986,3.59588,3.59588,4880000.0
2007-12-24 16:58:00,3.59893,3.61479,3.59893,3.61479,6390000.0
2007-12-24 16:59:00,3.61649,3.61666,3.60423,3.6142,9410000.0
2007-12-24 17:00:00,3.61619,3.61619,3.60517,3.6059,7520000.0
2007-12-24 17:01:00,3.61624,3.61632,3.60583,3.61346,6770000.0
2007-12-24 17:02:00,3.61266,3.61768,3.61023,3.61768,5270000.0
2007-12-24 17:03:00,3.60928,3.61462,3.60499,3.61193,4510000.0
2007-12-24 17:04:00,3.61182,3.61512,3.60519,3.61001,5640000.0
2007-12-24 17:05:00,3.60612,3.61603,3.60612,3.61165,5630000.0
2007-12-24 17:06:00,3.61269,3.61505,3.60455,3.60727,6770000.0
2007-12-24 17:07:00,3.61424,3.61489,3.60753,3.60776,7900000.0
2007-12-24 17:08:00,3.59906,3.60563,3.59184,3.60563,6010000.0
2007-12-24 17:09:00,3.60656,3.60656,3.5928,3.60222,7530000.0
2007-12-24 17:10:00,3.60599,3.60599,3.59675,3.60574,6000000.0
2007-12-24 17:11:00,3.59726,3.60563,3.59389,3.60563,4540000.0
2007-12-24 17:12:00,3.6058,3.6058,3.59925,3.60004,5640000.0
2007-12-24 17:13:00,3.60471,3.60482,3.59927,3.60327,5630000.0
2007-12-24 17:14:00,3.60221,3.60767,3.59606,3.60148,11280000.0
2007-12-24 17:15:00,3.60684,3.60684,3.59677,3.59982,11270000.0
2007-12-24 17:17:00,3.60612,3.60614,3.59927,3.60032,6760000.0
2007-12-24 17:18:00,3.60489,3.60489,3.59379,3.59649,4510000.0
2007-12-24 17:19:00,3.59612,3.60433,3.59612,3.60433,6010000.0
2007-12-24 17:20:00,3.60683,3.61117,3.60032,3.60796,4880000.0
2007-12-24 17:21:00,3.60506,3.60745,3.59597,3.60359,6390000.0
2007-12-24 17:22:00,3.59785,3.6044,3.59121,3.6044,10170000.0
2007-12-24 17:23:00,3.60704,3.60704,3.60007,3.60491,3780000.0
2007-12-24 17:24:00,3.60049,3.60478,3.59093,3.59491,10150000.0
2007-12-24 17:25:00,3.59742,3.60231,3.58744,3.59465,7140000.0
2007-12-24 17:26:00,3.60718,3.60718,3.60058,3.60343,6010000.0
2007-12-24 17:27:00,3.6072,3.6089,3.60222,3.60222,8640000.0
2007-12-24 17:28:00,3.59632,3.60448,3.59384,3.6015,7140000.0
2007-12-24 17:29:00,3.59909,3.60056,3.59022,3.60002,8250000.0
2007-12-24 17:30:00,3.60376,3.60438,3.59266,3.59279,6380000.0
2007-12-24 17:31:00,3.60364,3.60364,3.59047,3.59251,8250000.0
2007-12-24 17:32:00,3.59557,3.60034,3.59557,3.5991,7140000.0
2007-12-24 17:33:00,3.59943,3.60282,3.59299,3.60137,12030000.0
2007-12-24 17:34:00,3.59529,3.59529,3.58693,3.59123,4510000.0
2007-12-24 17:35:00,3.59906,3.6012,3.59068,3.6012,10510000.0
2007-12-24 17:36:00,3.59646,3.60194,3.59263,3.59507,4140000.0
2007-12-24 17:37:00,3.59275,3.5989,3.59003,3.59557,6760000.0
2007-12-24 17:38:00,3.59059,3.59969,3.58687,3.59969,14290000.0
2007-12-24 17:39:00,3.5978,3.60166,3.59085,3.5964,7900000.0
2007-12-24 17:40:00,3.59448,3.59995,3.58791,3.59657,10150000.0
2007-12-24 17:41:00,3.59988,3.60014,3.5902,3.5952,6380000.0
2007-12-24 17:42:00,3.59341,3.61212,3.59341,3.59761,11660000.0
2007-12-24 17:43:00,3.59964,3.61372,3.59964,3.61058,13540000.0
2007-12-24 17:44:00,3.61478,3.61478,3.60611,3.60674,4140000.0
2007-12-24 17:45:00,3.60418,3.61194,3.59843,3.60472,7530000.0
2007-12-24 17:46:00,3.5937,3.60082,3.59196,3.60082,4890000.0
2007-12-24 17:47:00,3.58847,3.59281,3.58744,3.59141,7140000.0
2007-12-24 17:48:00,3.60078,3.60078,3.59251,3.59274,4880000.0
2007-12-24 17:49:00,3.61109,3.61252,3.60718,3.6112,4880000.0
2007-12-24 17:50:00,3.60125,3.60731,3.59539,3.5996,6770000.0
2007-12-24 17:51:00,3.58718,3.59841,3.58636,3.59527,7510000.0
2007-12-24 17:52:00,3.60027,3.60087,3.59343,3.59934,6760000.0
2007-12-24 17:53:00,3.60109,3.60141,3.59626,3.60141,5640000.0
2007-12-24 17:54:00,3.59596,3.60428,3.59312,3.60218,6380000.0
2007-12-24 17:55:00,3.61204,3.61513,3.59524,3.6048,9750000.0
2007-12-24 17:56:00,3.6135,3.6135,3.59836,3.60146,6020000.0
2007-12-24 17:57:00,3.60154,3.61034,3.59806,3.60207,7910000.0
2007-12-24 17:58:00,3.60507,3.61148,3.59717,3.60572,9770000.0
2007-12-24 17:59:00,3.60482,3.60776,3.59567,3.60776,12390000.0
2007-12-24 18:00:00,3.60957,3.61329,3.60303,3.60725,13170000.0
2007-12-24 18:01:00,3.6123,3.6123,3.60391,3.60422,5250000.0
2007-12-24 18:02:00,3.61128,3.61299,3.60244,3.61215,11260000.0
2007-12-24 18:03:00,3.61284,3.61625,3.60496,3.60496,5630000.0
2007-12-24 18:04:00,3.60877,3.61268,3.60312,3.60583,9030000.0
2007-12-24 18:05:00,3.61093,3.61247,3.6024,3.6115,10890000.0
2007-12-24 18:06:00,3.60747,3.61207,3.60162,3.61178,7140000.0
2007-12-24 18:07:00,3.6079,3.61309,3.60579,3.60579,6010000.0
2007-12-24 18:08:00,3.60628,3.61163,3.59981,3.61163,7880000.0
2007-12-24 18:09:00,3.61071,3.612,3.60742,3.612,4880000.0
2007-12-24 18:10:00,3.61198,3.61198,3.60092,3.61141,5260000.0
2007-12-24 18:11:00,3.61171,3.61171,3.60483,3.60708,5250000.0
2007-12-24 18:12:00,3.61209,3.61209,3.60188,3.60826,10150000.0
2007-12-24 18:13:00,3.61208,3.6132,3.60618,3.60805,4140000.0
2007-12-24 18:14:00,3.6136,3.6136,3.60365,3.61181,9410000.0
2007-12-24 18:15:00,3.60328,3.61056,3.60254,3.6103,7890000.0
2007-12-24 18:16:00,3.60634,3.61714,3.60634,3.61033,9760000.0
2007-12-24 18:17:00,3.60819,3.61052,3.60609,3.61052,4510000.0
2007-12-24 18:19:00,3.60609,3.60984,3.60093,3.60544,7140000.0
2007-12-24 18:20:00,3.60549,3.6092,3.60335,3.60563,4140000.0
2007-12-24 18:21:00,3.61044,3.61442,3.60375,3.60976,9790000.0
2007-12-24 18:22:00,3.61175,3.61175,3.59951,3.61062,6020000.0
2007-12-24 18:23:00,3.61069,3.61069,3.60312,3.60702,4880000.0
2007-12-24 18:24:00,3.6031,3.61134,3.5981,3.61134,16520000.0
2007-12-24 18:25:00,3.60666,3.60938,3.59685,3.59873,6770000.0
2007-12-24 18:26:00,3.61215,3.61215,3.60009,3.60777,10510000.0
2007-12-24 18:27:00,3.60523,3.61303,3.60411,3.61303,5250000.0
2007-12-24 18:28:00,3.61232,3.61257,3.60737,3.61257,4510000.0
2007-12-24 18:29:00,3.61462,3.61462,3.60454,3.61337,6770000.0
2007-12-24 18:30:00,3.61017,3.6149,3.60576,3.6149,6770000.0
2007-12-24 18:31:00,3.60797,3.61409,3.60797,3.61351,5640000.0
2007-12-24 18:32:00,3.61266,3.61491,3.60559,3.60559,5630000.0
2007-12-24 18:33:00,3.61119,3.61591,3.60622,3.61487,7140000.0
2007-12-24 18:34:00,3.60551,3.61396,3.60551,3.61392,4890000.0
2007-12-24 18:35:00,3.60828,3.61536,3.60828,3.61526,8280000.0
2007-12-24 18:36:00,3.6089,3.61457,3.6034,3.61457,4510000.0
2007-12-24 18:37:00,3.60545,3.6097,3.60208,3.60955,10900000.0
2007-12-24 18:38:00,3.61045,3.61583,3.60944,3.60995,10520000.0
2007-12-24 18:39:00,3.61507,3.61523,3.60577,3.61523,7140000.0
2007-12-24 18:40:00,3.60888,3.61562,3.60888,3.61419,4520000.0
2007-12-24 18:41:00,3.61382,3.61534,3.6076,3.61456,5260000.0
2007-12-24 18:42:00,3.61047,3.6155,3.60636,3.61124,8640000.0
2007-12-24 18:43:00,3.61069,3.61069,3.60478,3.60885,3770000.0
2007-12-24 18:44:00,3.61439,3.61604,3.60622,3.61562,4880000.0
2007-12-24 18:45:00,3.60495,3.60776,3.59822,3.60703,6400000.0
2007-12-24 18:46:00,3.61042,3.6151,3.60497,3.60829,7140000.0
2007-12-24 18:47:00,3.61448,3.61738,3.60676,3.61738,5270000.0
2007-12-24 18:48:00,3.60626,3.61622,3.60528,3.61607,6760000.0
2007-12-24 18:49:00,3.61055,3.61535,3.6017,3.61535,6010000.0
2007-12-24 18:50:00,3.60312,3.60732,3.59792,3.60203,7520000.0
2007-12-24 18:52:00,3.61357,3.6205,3.61082,3.61599,7880000.0
2007-12-24 18:53:00,3.60485,3.61523,3.60485,3.60821,9780000.0
2007-12-24 18:54:00,3.61735,3.61735,3.60814,3.61044,10130000.0
2007-12-24 18:55:00,3.60412,3.61356,3.60412,3.60977,4890000.0
2007-12-24 18:56:00,3.6126,3.61774,3.61045,3.61717,5630000.0
2007-12-24 18:57:00,3.61742,3.61742,3.60633,3.61208,4880000.0
2007-12-24 18:58:00,3.61555,3.61594,3.6024,3.61156,7880000.0
2007-12-24 18:59:00,3.61339,3.6172,3.61116,3.61304,6020000.0
2007-12-24 19:00:00,3.61977,3.62134,3.61158,3.61971,10150000.0
2007-12-24 19:01:00,3.61629,3.61629,3.60398,3.60398,6000000.0
2007-12-24 19:02:00,3.6144,3.61838,3.61195,3.61838,6390000.0
2007-12-24 19:12:00,3.61849,3.6192,3.60805,3.6192,7910000.0
2007-12-24 19:13:00,3.61743,3.61743,3.60996,3.61437,5260000.0
2007-12-24 19:15:00,3.61457,3.6167,3.60701,3.61195,4530000.0
2007-12-24 19:16:00,3.61082,3.61578,3.60369,3.60752,6400000.0
2007-12-24 19:18:00,3.61017,3.61593,3.60647,3.61593,5250000.0
2007-12-24 19:22:00,3.61792,3.61832,3.60892,3.61672,7880000.0
2007-12-24 19:23:00,3.61294,3.61802,3.60862,3.61802,7140000.0
2007-12-24 19:26:00,3.61223,3.61759,3.60832,3.61759,5260000.0
2007-12-24 19:27:00,3.61725,3.61725,3.6067,3.6067,4510000.0
2007-12-24 19:28:00,3.60415,3.61558,3.60415,3.60982,4520000.0
2007-12-24 19:29:00,3.60878,3.61394,3.60107,3.60107,6030000.0
2007-12-24 19:30:00,3.60739,3.61176,3.603,3.60866,9030000.0
2007-12-24 19:33:00,3.60307,3.60943,3.60307,3.60943,3770000.0
2007-12-24 19:37:00,3.61591,3.61699,3.6071,3.6071,3380000.0
2007-12-24 19:39:00,3.61244,3.61736,3.60812,3.60812,4890000.0
2007-12-24 19:40:00,3.61163,3.61666,3.60847,3.61666,6010000.0
2007-12-24 19:41:00,3.61779,3.61779,3.60783,3.61652,5630000.0
2007-12-24 19:42:00,3.61172,3.61724,3.61028,3.61259,7140000.0
2007-12-24 19:43:00,3.61698,3.61698,3.61138,3.61554,5250000.0
2007-12-24 19:44:00,3.61183,3.61672,3.61038,3.61672,6760000.0
2007-12-24 19:45:00,3.60062,3.61002,3.60062,3.61002,13930000.0
2007-12-24 19:46:00,3.60802,3.61742,3.60802,3.61726,9010000.0
2007-12-24 19:47:00,3.61593,3.61593,3.60879,3.60931,6770000.0
2007-12-24 19:49:00,3.61568,3.61709,3.61162,3.61162,2250000.0
2007-12-24 19:50:00,3.61365,3.61632,3.61124,3.61399,6020000.0
2007-12-24 19:51:00,3.61043,3.61533,3.61043,3.61159,3010000.0
2007-12-24 19:52:00,3.61118,3.6156,3.60643,3.61201,8650000.0
2007-12-24 19:54:00,3.60978,3.61437,3.60602,3.61004,5630000.0
2007-12-24 19:55:00,3.61007,3.61736,3.60717,3.61432,6770000.0
2007-12-24 19:56:00,3.61574,3.61593,3.60905,3.61507,4150000.0
2007-12-24 19:57:00,3.6147,3.61503,3.60611,3.6087,4510000.0
2007-12-24 19:59:00,3.61675,3.61689,3.61127,3.61226,5630000.0
2007-12-24 20:00:00,3.61093,3.61283,3.60204,3.61283,7880000.0
2007-12-24 20:01:00,3.61176,3.61464,3.60797,3.61272,5630000.0
2007-12-24 20:02:00,3.61456,3.61456,3.60644,3.61311,6390000.0
2007-12-24 20:03:00,3.6128,3.6128,3.60464,3.60705,9030000.0
2007-12-24 20:04:00,3.61349,3.61349,3.60075,3.60859,6770000.0
2007-12-24 20:05:00,3.60225,3.61009,3.60225,3.60938,5630000.0
2007-12-24 20:06:00,3.60473,3.61007,3.60328,3.60328,3380000.0
2007-12-24 20:07:00,3.60032,3.60032,3.59132,3.60032,4880000.0
2007-12-24 20:09:00,3.60872,3.60912,3.60276,3.60908,3770000.0
2007-12-24 20:10:00,3.60176,3.60621,3.6011,3.60286,4890000.0
2007-12-24 20:11:00,3.60729,3.60886,3.59905,3.60886,3390000.0
2007-12-24 20:12:00,3.60906,3.61026,3.60075,3.6065,7510000.0
2007-12-24 20:13:00,3.60753,3.60753,3.592,3.59457,5270000.0
2007-12-24 20:14:00,3.60499,3.61072,3.60086,3.60944,7920000.0
2007-12-24 20:15:00,3.59637,3.60671,3.59637,3.60671,5270000.0
2007-12-24 20:17:00,3.60872,3.60872,3.60364,3.60364,3380000.0
2007-12-24 20:24:00,3.60786,3.60852,3.60322,3.60322,4140000.0
2007-12-24 20:27:00,3.60382,3.60939,3.60287,3.60462,4880000.0
2007-12-24 20:28:00,3.59915,3.60323,3.59915,3.60126,4140000.0
2007-12-24 20:30:00,3.60302,3.60742,3.59802,3.60742,6750000.0
2007-12-24 20:31:00,3.60462,3.60822,3.59863,3.59863,4510000.0
2007-12-24 20:32:00,3.59912,3.60741,3.59912,3.60136,5260000.0
2007-12-24 20:38:00,3.60749,3.60872,3.59932,3.60761,3410000.0
2007-12-24 20:43:00,3.60228,3.60902,3.60228,3.60831,3750000.0
2007-12-24 20:44:00,3.6026,3.60816,3.59701,3.60816,5270000.0
2007-12-24 20:45:00,3.60934,3.61297,3.60078,3.60078,5270000.0
2007-12-24 20:47:00,3.60462,3.61134,3.60102,3.60889,10130000.0
2007-12-24 20:48:00,3.60778,3.60856,3.59932,3.59962,4880000.0
2007-12-24 20:49:00,3.59957,3.60846,3.59957,3.60563,4510000.0
2007-12-24 20:52:00,3.60367,3.60923,3.59962,3.60228,7890000.0
2007-12-24 20:53:00,3.60198,3.60872,3.59932,3.60872,4890000.0
2007-12-24 20:57:00,3.60243,3.60742,3.59749,3.60742,4520000.0
2007-12-24 20:58:00,3.60902,3.60907,3.59962,3.60886,6020000.0
2007-12-24 21:00:00,3.60454,3.60858,3.59804,3.60858,3400000.0
2007-12-24 21:01:00,3.60989,3.61076,3.60158,3.60158,2650000.0
2007-12-24 21:04:00,3.60791,3.60981,3.6036,3.60968,5630000.0
2007-12-24 21:06:00,3.60442,3.60972,3.60442,3.60442,5640000.0
2007-12-24 21:07:00,3.60963,3.60964,3.60012,3.60423,4890000.0
2007-12-24 21:12:00,3.60264,3.60772,3.60264,3.60329,5630000.0
2007-12-24 21:14:00,3.6059,3.60716,3.60151,3.60578,6770000.0
2007-12-24 21:15:00,3.60193,3.61059,3.60193,3.60734,7150000.0
2007-12-24 21:17:00,3.60437,3.60645,3.59914,3.60645,3010000.0
2007-12-24 21:18:00,3.60833,3.60833,3.60247,3.6074,4890000.0
2007-12-24 21:19:00,3.59786,3.60181,3.59786,3.60181,760000.0
2007-12-24 21:20:00,3.60196,3.60697,3.60106,3.60697,3770000.0
2007-12-24 21:21:00,3.60471,3.60882,3.59816,3.60437,3780000.0
2007-12-24 21:22:00,3.60115,3.60152,3.59478,3.60147,4150000.0
2007-12-24 21:25:00,3.60163,3.60163,3.59192,3.59989,9040000.0
2007-12-24 21:30:00,3.60422,3.60582,3.59908,3.60074,4890000.0
2007-12-24 21:37:00,3.60267,3.60581,3.59949,3.60576,5270000.0
2007-12-24 21:38:00,3.59986,3.60914,3.59986,3.60822,1900000.0
2007-12-24 21:39:00,3.60638,3.60638,3.596,3.5971,4150000.0
2007-12-24 21:40:00,3.60727,3.60727,3.59712,3.60551,4140000.0
2007-12-24 21:41:00,3.60577,3.60788,3.5976,3.60661,4900000.0
2007-12-24 21:42:00,3.60611,3.60643,3.60097,3.60105,4150000.0
2007-12-24 21:43:00,3.6051,3.60739,3.6051,3.60739,5650000.0
2007-12-24 21:44:00,3.60398,3.61156,3.60314,3.60856,7540000.0
2007-12-24 21:45:00,3.59843,3.60975,3.59843,3.6073,3770000.0
2007-12-24 21:46:00,3.60535,3.6075,3.60119,3.6075,5260000.0
2007-12-24 21:47:00,3.60242,3.60772,3.59832,3.59865,8630000.0
2007-12-24 21:48:00,3.60814,3.60823,3.59862,3.60802,4890000.0
2007-12-24 21:49:00,3.60626,3.60774,3.60098,3.60238,6030000.0
2007-12-24 21:50:00,3.60846,3.60917,3.60404,3.60404,4140000.0
2007-12-24 21:52:00,3.59757,3.60827,3.59757,3.60065,6020000.0
2007-12-24 21:53:00,3.60646,3.60767,3.60069,3.60181,6000000.0
2007-12-24 21:54:00,3.60419,3.60562,3.60142,3.60226,5260000.0
2007-12-24 21:55:00,3.60593,3.60606,3.59657,3.60595,6390000.0
2007-12-24 21:59:00,3.60484,3.60576,3.59608,3.60576,8290000.0
2007-12-24 22:00:00,3.60294,3.60802,3.60128,3.60727,7140000.0
2007-12-24 22:03:00,3.60411,3.60553,3.60059,3.60553,5640000.0
2007-12-24 22:06:00,3.6064,3.6064,3.59618,3.60061,4510000.0
2007-12-24 22:07:00,3.60642,3.60684,3.60507,3.60642,4510000.0
2007-12-24 22:08:00,3.60528,3.60555,3.59649,3.60555,5260000.0
2007-12-24 22:09:00,3.60676,3.60676,3.60119,3.60598,5260000.0
2007-12-24 22:10:00,3.60474,3.60618,3.59653,3.60472,6390000.0
2007-12-24 22:11:00,3.60489,3.60669,3.59434,3.60459,6020000.0
2007-12-24 22:13:00,3.60517,3.60623,3.60119,3.60522,6760000.0
2007-12-24 22:14:00,3.60596,3.60615,3.59965,3.60547,3760000.0
2007-12-24 22:15:00,3.60221,3.60633,3.59449,3.59534,4150000.0
2007-12-24 22:16:00,3.60429,3.60607,3.60206,3.60607,4140000.0
2007-12-24 22:17:00,3.60489,3.60489,3.60469,3.60469,1130000.0
2007-12-24 22:18:00,3.59966,3.60467,3.59966,3.60192,6010000.0
2007-12-24 22:19:00,3.5982,3.60859,3.5982,3.60639,5650000.0
2007-12-24 22:23:00,3.60236,3.6055,3.59858,3.60285,6020000.0
2007-12-24 22:24:00,3.6051,3.60575,3.60048,3.60575,4890000.0
2007-12-24 22:26:00,3.60028,3.60608,3.59622,3.60562,5250000.0
2007-12-24 22:27:00,3.60633,3.60743,3.5977,3.6017,7150000.0
2007-12-24 22:30:00,3.60257,3.60792,3.60257,3.60349,5250000.0
2007-12-24 22:33:00,3.60527,3.60527,3.60084,3.60517,4520000.0
2007-12-24 22:34:00,3.60103,3.60713,3.59641,3.60304,5260000.0
2007-12-24 22:36:00,3.59992,3.60517,3.59578,3.59832,11690000.0
2007-12-24 22:45:00,3.60273,3.60812,3.60112,3.60476,4140000.0
2007-12-24 22:46:00,3.60139,3.60582,3.59623,3.59623,8280000.0
2007-12-24 22:52:00,3.60562,3.60612,3.60082,3.60612,6010000.0
2007-12-24 22:53:00,3.60595,3.60595,3.60041,3.60347,4150000.0
2007-12-24 22:54:00,3.60131,3.60674,3.59905,3.60127,6030000.0
2007-12-24 22:55:00,3.60083,3.60547,3.59938,3.60077,6390000.0
2007-12-24 23:00:00,3.60382,3.60813,3.59843,3.59843,7540000.0
2007-12-24 23:03:00,3.59984,3.60102,3.59631,3.59631,4500000.0
2007-12-24 23:05:00,3.60499,3.60552,3.60199,3.60519,4520000.0
2007-12-24 23:06:00,3.59458,3.60178,3.59458,3.60132,5650000.0
2007-12-24 23:09:00,3.60359,3.60436,3.5947,3.60394,3390000.0
2007-12-24 23:12:00,3.60133,3.60662,3.59722,3.60551,7160000.0
2007-12-24 23:15:00,3.60549,3.60754,3.60077,3.60183,6010000.0
2007-12-24 23:18:00,3.60532,3.60557,3.59682,3.60557,4160000.0
2007-12-24 23:21:00,3.60177,3.60729,3.59865,3.60603,4140000.0
2007-12-24 23:22:00,3.60565,3.60565,3.59516,3.60226,3400000.0
2007-12-24 23:23:00,3.597,3.60399,3.59164,3.60327,8650000.0
2007-12-24 23:24:00,3.59979,3.60485,3.59535,3.60295,6760000.0
2007-12-24 23:27:00,3.59615,3.60449,3.59203,3.59466,5250000.0
2007-12-24 23:30:00,3.60147,3.60508,3.59588,3.60508,4880000.0
2007-12-24 23:31:00,3.60746,3.60938,3.59839,3.60209,6760000.0
2007-12-24 23:32:00,3.60615,3.60674,3.59722,3.60667,3750000.0
2007-12-24 23:34:00,3.59578,3.60405,3.59179,3.60405,9020000.0
2007-12-24 23:35:00,3.60089,3.60352,3.60089,3.60352,1140000.0
2007-12-24 23:36:00,3.60477,3.60612,3.60082,3.60137,6750000.0
2007-12-24 23:37:00,3.60626,3.60638,3.59712,3.6047,7130000.0
2007-12-24 23:38:00,3.60622,3.60861,3.60335,3.60618,5250000.0
2007-12-24 23:39:00,3.60371,3.60492,3.6013,3.6013,3750000.0
2007-12-24 23:40:00,3.6045,3.6045,3.60317,3.60317,1130000.0
2007-12-24 23:42:00,3.59619,3.60405,3.59561,3.60405,4140000.0
2007-12-24 23:43:00,3.60348,3.60469,3.59938,3.60397,4520000.0
2007-12-24 23:44:00,3.60077,3.60515,3.59532,3.60301,6030000.0
2007-12-24 23:45:00,3.60494,3.60879,3.60328,3.60738,7140000.0
2007-12-24 23:46:00,3.60211,3.60666,3.60098,3.6026,3770000.0
2007-12-24 23:47:00,3.60207,3.60582,3.59642,3.60052,6010000.0
2007-12-24 23:48:00,3.59614,3.60473,3.59532,3.59971,5650000.0
2007-12-24 23:50:00,3.60024,3.60024,3.59838,3.59838,1130000.0
2007-12-24 23:51:00,3.60558,3.60558,3.59482,3.60352,7550000.0
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 00:30:00,3.60517,3.60594,3.60217,3.60217,3780000.0
2007-12-25 00:33:00,3.61137,3.61231,3.603,3.61165,5260000.0
2007-12-25 00:37:00,3.60009,3.60491,3.60009,3.60373,3380000.0
2007-12-25 00:38:00,3.60022,3.60123,3.59604,3.60123,5630000.0
2007-12-25 00:45:00,3.60141,3.60665,3.60141,3.60646,4900000.0
2007-12-25 00:46:00,3.61209,3.61324,3.60823,3.61229,4140000.0
2007-12-25 01:00:00,3.60559,3.60559,3.59742,3.60559,6030000.0
2007-12-25 01:06:00,3.60952,3.60959,3.60278,3.60792,6010000.0
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 03:15:00,3.60528,3.60666,3.59722,3.60528,6760000.0
2007-12-25 03:29:00,3.59172,3.60112,3.59172,3.59578,3390000.0
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 04:45:00,3.60223,3.60763,3.59812,3.59812,4510000.0
2007-12-25 04:59:00,3.59938,3.60715,3.59938,3.60568,6770000.0
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 09:00:00,3.59824,3.61073,3.59583,3.61073,8640000.0
2007-12-25 09:01:00,3.59731,3.60254,3.59583,3.60246,6770000.0
2007-12-25 09:02:00,3.59908,3.60203,3.59538,3.598,5640000.0
2007-12-25 09:04:00,3.59892,3.60252,3.5955,3.59722,4880000.0
2007-12-25 09:05:00,3.59478,3.60152,3.5945,3.60087,5250000.0
2007-12-25 09:06:00,3.58832,3.59307,3.58312,3.59252,11640000.0
2007-12-25 09:09:00,3.59413,3.59956,3.59278,3.59444,4890000.0
2007-12-25 09:11:00,3.59775,3.59867,3.58942,3.59323,9410000.0
2007-12-25 09:13:00,3.59186,3.59254,3.58342,3.59254,9770000.0
2007-12-25 09:14:00,3.59408,3.60007,3.58873,3.59858,17290000.0
2007-12-25 09:15:00,3.59919,3.60378,3.59422,3.59422,8650000.0
2007-12-25 09:25:00,3.59477,3.59852,3.58912,3.59709,7140000.0
2007-12-25 09:27:00,3.59278,3.59952,3.59252,3.59809,4140000.0
2007-12-25 09:30:00,3.60274,3.604,3.59797,3.60019,6020000.0
2007-12-25 09:33:00,3.59787,3.59936,3.58945,3.59769,5270000.0
2007-12-25 09:34:00,3.59485,3.59948,3.59418,3.59577,7130000.0
2007-12-25 09:38:00,3.61549,3.61689,3.61045,3.61689,5260000.0
2007-12-25 09:39:00,3.59973,3.59994,3.59012,3.59809,6760000.0
2007-12-25 09:40:00,3.59791,3.60011,3.59042,3.59042,7530000.0
2007-12-25 09:41:00,3.59654,3.60061,3.5897,3.59456,6010000.0
2007-12-25 09:42:00,3.58422,3.58952,3.58278,3.58604,6760000.0
2007-12-25 09:43:00,3.59244,3.59586,3.58693,3.59277,5250000.0
2007-12-25 09:45:00,3.59788,3.60475,3.59206,3.59206,4140000.0
2007-12-25 09:48:00,3.59586,3.5965,3.59123,3.59587,4150000.0
2007-12-25 09:49:00,3.58712,3.59652,3.58712,3.59523,4140000.0
2007-12-25 09:50:00,3.58712,3.59652,3.58478,3.59586,5280000.0
2007-12-25 09:51:00,3.59506,3.59652,3.59113,3.59319,4880000.0
2007-12-25 09:53:00,3.59202,3.59557,3.58612,3.58612,7150000.0
2007-12-25 09:54:00,3.58577,3.58887,3.58042,3.5882,4880000.0
2007-12-25 09:57:00,3.5952,3.59711,3.58952,3.58952,4880000.0
2007-12-25 09:58:00,3.58952,3.58993,3.58012,3.58887,7130000.0
2007-12-25 09:59:00,3.58888,3.58952,3.58012,3.58948,12020000.0
2007-12-25 10:00:00,3.6017,3.6017,3.58119,3.58659,6000000.0
2007-12-25 10:01:00,3.58964,3.61239,3.58964,3.61239,5250000.0
2007-12-25 10:05:00,3.59636,3.59636,3.58978,3.58983,4520000.0
2007-12-25 10:07:00,3.59649,3.59652,3.58712,3.58712,4890000.0
2007-12-25 10:11:00,3.59523,3.59673,3.58712,3.59647,8670000.0
2007-12-25 10:15:00,3.60108,3.60108,3.59423,3.60092,4910000.0
2007-12-25 10:17:00,3.59002,3.59409,3.58593,3.59044,5630000.0
2007-12-25 10:19:00,3.59709,3.59839,3.58893,3.59477,7130000.0
2007-12-25 10:20:00,3.59652,3.59652,3.58693,3.59247,8650000.0
2007-12-25 10:21:00,3.59336,3.59352,3.58442,3.59312,11630000.0
2007-12-25 10:23:00,3.58312,3.59283,3.58312,3.58847,4140000.0
2007-12-25 10:24:00,3.59491,3.59652,3.58712,3.59652,7880000.0
2007-12-25 10:25:00,3.58912,3.59344,3.58912,3.58912,5630000.0
2007-12-25 10:26:00,3.59523,3.59681,3.58948,3.59108,7130000.0
2007-12-25 10:27:00,3.59602,3.59602,3.58712,3.59541,5260000.0
2007-12-25 10:29:00,3.59432,3.59894,3.58912,3.59692,16530000.0
2007-12-25 10:30:00,3.60128,3.60128,3.59346,3.5985,7880000.0
2007-12-25 10:31:00,3.59787,3.59864,3.58678,3.59388,9020000.0
2007-12-25 10:32:00,3.59648,3.59656,3.58712,3.59656,5260000.0
2007-12-25 10:33:00,3.59132,3.5955,3.58612,3.59502,5630000.0
2007-12-25 10:34:00,3.59434,3.59612,3.58712,3.58712,6770000.0
2007-12-25 10:35:00,3.59232,3.59701,3.59122,3.59123,5630000.0
2007-12-25 10:37:00,3.59586,3.59674,3.59118,3.59674,5290000.0
2007-12-25 10:39:00,3.58948,3.59712,3.58948,3.59209,4880000.0
2007-12-25 10:40:00,3.59674,3.59674,3.58742,3.59608,6380000.0
2007-12-25 10:41:00,3.59277,3.59611,3.58712,3.59611,5260000.0
2007-12-25 10:45:00,3.60041,3.60041,3.59079,3.59658,5640000.0
2007-12-25 10:47:00,3.59144,3.59652,3.59144,3.59652,4880000.0
2007-12-25 10:48:00,3.59549,3.59549,3.58612,3.59044,5650000.0
2007-12-25 10:49:00,3.59076,3.5957,3.59023,3.59023,7140000.0
2007-12-25 10:50:00,3.59546,3.59546,3.59022,3.59446,7140000.0
2007-12-25 10:51:00,3.59022,3.59562,3.58378,3.59409,5260000.0
2007-12-25 10:52:00,3.58877,3.58952,3.58478,3.58952,4890000.0
2007-12-25 10:53:00,3.58612,3.59517,3.58612,3.59469,5270000.0
2007-12-25 10:54:00,3.59292,3.59652,3.58712,3.59645,5630000.0
2007-12-25 10:55:00,3.58581,3.58652,3.58144,3.58581,6030000.0
2007-12-25 10:56:00,3.59657,3.59657,3.58712,3.59016,6030000.0
2007-12-25 10:57:00,3.59103,3.59612,3.5895,3.59612,5640000.0
2007-12-25 10:59:00,3.59787,3.59854,3.58912,3.59854,6010000.0
2007-12-25 11:00:00,3.59499,3.59887,3.5863,3.58697,12780000.0
2007-12-25 11:01:00,3.59587,3.59612,3.59177,3.59612,4150000.0
2007-12-25 11:02:00,3.58693,3.59649,3.58478,3.58478,6020000.0
2007-12-25 11:06:00,3.59529,3.59668,3.58742,3.5965,6020000.0
2007-12-25 11:07:00,3.58742,3.59693,3.58742,3.59103,5630000.0
2007-12-25 11:09:00,3.59579,3.59674,3.58712,3.59206,5260000.0
2007-12-25 11:12:00,3.59652,3.59693,3.58693,3.59652,8250000.0
2007-12-25 11:15:00,3.59739,3.6022,3.59442,3.59761,4890000.0
2007-12-25 11:17:00,3.59579,3.59648,3.58952,3.58952,4140000.0
2007-12-25 11:19:00,3.59122,3.59674,3.59032,3.59674,4510000.0
2007-12-25 11:20:00,3.58593,3.59573,3.58593,3.59552,2660000.0
2007-12-25 11:21:00,3.59123,3.59701,3.58947,3.59122,3400000.0
2007-12-25 11:22:00,3.59658,3.59694,3.59433,3.59694,6390000.0
2007-12-25 11:23:00,3.59805,3.59858,3.59152,3.59619,3770000.0
2007-12-25 11:24:00,3.58512,3.59452,3.58512,3.59309,6010000.0
2007-12-25 11:25:00,3.59122,3.59701,3.58951,3.59681,6380000.0
2007-12-25 11:29:00,3.58953,3.59659,3.58953,3.59277,10520000.0
2007-12-25 11:30:00,3.59944,3.59944,3.58457,3.58457,6380000.0
2007-12-25 11:31:00,3.58612,3.59548,3.58612,3.59548,4880000.0
2007-12-25 11:35:00,3.59339,3.59557,3.59031,3.59409,6380000.0
2007-12-25 11:39:00,3.59077,3.59568,3.59022,3.59568,3770000.0
2007-12-25 11:40:00,3.59044,3.59568,3.58612,3.58612,4510000.0
2007-12-25 11:41:00,3.59487,3.59549,3.58878,3.59409,6390000.0
2007-12-25 11:42:00,3.59548,3.59652,3.59122,3.59122,4510000.0
2007-12-25 11:45:00,3.59532,3.60062,3.59532,3.60021,5250000.0
2007-12-25 11:49:00,3.59509,3.59652,3.58951,3.59652,4140000.0
2007-12-25 11:51:00,3.59646,3.59646,3.59118,3.59277,6010000.0
2007-12-25 11:55:00,3.59118,3.59591,3.58712,3.59277,5260000.0
2007-12-25 11:57:00,3.58693,3.59657,3.58693,3.59277,5270000.0
2007-12-25 11:59:00,3.59634,3.59936,3.59308,3.59852,7150000.0
2007-12-25 12:00:00,3.59649,3.60174,3.594,3.59747,5250000.0
2007-12-25 12:03:00,3.59122,3.59656,3.59122,3.59656,4140000.0
2007-12-25 12:05:00,3.59612,3.59612,3.58983,3.59123,6000000.0
2007-12-25 12:07:00,3.58745,3.59676,3.58712,3.59176,4150000.0
2007-12-25 12:09:00,3.59109,3.59552,3.58645,3.59552,4880000.0
2007-12-25 12:11:00,3.59591,3.59683,3.58562,3.58562,5250000.0
2007-12-25 12:15:00,3.60119,3.60119,3.59337,3.5973,10510000.0
2007-12-25 12:16:00,3.58983,3.59652,3.58983,3.59244,4510000.0
2007-12-25 12:22:00,3.59118,3.5965,3.59118,3.5965,6000000.0
2007-12-25 12:24:00,3.58822,3.59936,3.58822,3.59868,7880000.0
2007-12-25 12:26:00,3.59444,3.59881,3.58912,3.58912,8640000.0
2007-12-25 12:29:00,3.59709,3.59858,3.59151,3.59787,5260000.0
2007-12-25 12:30:00,3.60071,3.60133,3.59172,3.60117,18030000.0
2007-12-25 12:31:00,3.59344,3.59868,3.59344,3.59868,5270000.0
2007-12-25 12:33:00,3.59302,3.59667,3.58478,3.59586,4890000.0
2007-12-25 12:37:00,3.59591,3.59652,3.58712,3.59652,7140000.0
2007-12-25 12:39:00,3.58622,3.59664,3.58622,3.59437,7140000.0
2007-12-25 12:41:00,3.59144,3.59657,3.58622,3.59517,6380000.0
2007-12-25 12:43:00,3.59709,3.59852,3.59373,3.59373,6010000.0
2007-12-25 12:45:00,3.59993,3.59993,3.58946,3.59317,6000000.0
2007-12-25 12:47:00,3.59492,3.59936,3.59322,3.59633,3400000.0
2007-12-25 12:48:00,3.58712,3.59663,3.58712,3.59212,4520000.0
2007-12-25 12:50:00,3.59662,3.59662,3.58622,3.59277,4880000.0
2007-12-25 12:51:00,3.59657,3.59657,3.59144,3.59577,6000000.0
2007-12-25 12:55:00,3.59277,3.59586,3.59209,3.59509,4880000.0
2007-12-25 13:00:00,3.60138,3.60197,3.59648,3.60178,8260000.0
2007-12-25 13:01:00,3.59316,3.59707,3.58712,3.59652,7890000.0
2007-12-25 13:06:00,3.59316,3.59656,3.58693,3.59656,6010000.0
2007-12-25 13:09:00,3.59122,3.59674,3.58573,3.59652,14630000.0
2007-12-25 13:11:00,3.59668,3.59675,3.58712,3.59577,4140000.0
2007-12-25 13:13:00,3.59419,3.59575,3.58544,3.59541,7130000.0
2007-12-25 13:15:00,3.59603,3.60163,3.59583,3.59598,7140000.0
2007-12-25 13:17:00,3.59232,3.59648,3.59117,3.59646,6020000.0
2007-12-25 13:21:00,3.59434,3.59662,3.58712,3.59509,7510000.0
2007-12-25 13:23:00,3.59122,3.59668,3.58952,3.59397,7500000.0
2007-12-25 13:27:00,3.59577,3.59683,3.59135,3.59232,5280000.0
2007-12-25 13:29:00,3.59517,3.59683,3.59118,3.59683,4510000.0
2007-12-25 13:30:00,3.59564,3.60103,3.59564,3.59926,7510000.0
2007-12-25 13:36:00,3.59344,3.59852,3.58912,3.59852,6020000.0
2007-12-25 13:38:00,3.59852,3.59852,3.59409,3.59409,3400000.0
2007-12-25 13:39:00,3.59662,3.59662,3.5895,3.59005,4880000.0
2007-12-25 13:40:00,3.58693,3.59668,3.58693,3.59652,7130000.0
2007-12-25 13:45:00,3.59814,3.59814,3.58938,3.59056,8630000.0
2007-12-25 13:53:00,3.59409,3.59554,3.58612,3.58905,8650000.0
2007-12-25 13:54:00,3.59652,3.59652,3.58693,3.58712,14640000.0
2007-12-25 14:00:00,3.59989,3.60147,3.59202,3.59612,11640000.0
2007-12-25 14:02:00,3.59022,3.59552,3.58428,3.59144,6760000.0
2007-12-25 14:05:00,3.59022,3.59601,3.58612,3.59486,5260000.0
2007-12-25 14:06:00,3.59492,3.59675,3.58712,3.59144,9390000.0
2007-12-25 14:15:00,3.59969,3.59969,3.59277,3.59443,10900000.0
2007-12-25 14:18:00,3.59409,3.59852,3.58945,3.59647,6750000.0
2007-12-25 14:19:00,3.59836,3.59846,3.59303,3.59372,6000000.0
2007-12-25 14:23:00,3.59122,3.59667,3.59122,3.59161,7510000.0
2007-12-25 14:24:00,3.59303,3.59787,3.58678,3.59619,8650000.0
2007-12-25 14:25:00,3.59591,3.59769,3.58912,3.59323,10520000.0
2007-12-25 14:26:00,3.59123,3.59646,3.59103,3.59103,5260000.0
2007-12-25 14:27:00,3.59852,3.59863,3.58912,3.59846,5640000.0
2007-12-25 14:28:00,3.59113,3.59694,3.59113,3.59292,7510000.0
2007-12-25 14:30:00,3.60037,3.60144,3.594,3.60102,7520000.0
2007-12-25 14:37:00,3.59502,3.59857,3.59318,3.59318,5250000.0
2007-12-25 14:39:00,3.59378,3.59857,3.5915,3.59762,5260000.0
2007-12-25 14:40:00,3.59212,3.59668,3.59118,3.59586,4140000.0
2007-12-25 14:41:00,3.59277,3.59664,3.58712,3.59506,4510000.0
2007-12-25 14:45:00,3.59888,3.60035,3.58836,3.59788,7880000.0
2007-12-25 14:47:00,3.58978,3.59657,3.58712,3.59523,6770000.0
2007-12-25 14:58:00,3.58693,3.59591,3.58478,3.58693,5630000.0
2007-12-25 14:59:00,3.59419,3.59605,3.58573,3.58712,12020000.0
2007-12-25 15:00:00,3.60238,3.60291,3.59734,3.59867,9770000.0
2007-12-25 15:02:00,3.59318,3.59856,3.58912,3.59777,8630000.0
2007-12-25 15:03:00,3.59852,3.59852,3.58912,3.5915,6750000.0
2007-12-25 15:05:00,3.59151,3.59856,3.58945,3.59856,5630000.0
2007-12-25 15:08:00,3.59709,3.59812,3.59313,3.59313,4520000.0
2007-12-25 15:15:00,3.59247,3.59577,3.58951,3.58951,4890000.0
2007-12-25 15:16:00,3.59123,3.59681,3.58712,3.59652,6010000.0
2007-12-25 15:25:00,3.59552,3.59552,3.59003,3.59044,3770000.0
2007-12-25 15:26:00,3.59668,3.59681,3.58693,3.59587,6390000.0
2007-12-25 15:30:00,3.60158,3.60158,3.59598,3.59607,9010000.0
2007-12-25 15:31:00,3.59304,3.59652,3.58712,3.58978,6030000.0
2007-12-25 15:32:00,3.59419,3.59529,3.58712,3.59529,3030000.0
2007-12-25 15:35:00,3.59118,3.59657,3.59005,3.59005,6020000.0
2007-12-25 15:36:00,3.59487,3.59567,3.58612,3.59144,6390000.0
2007-12-25 15:37:00,3.59581,3.59676,3.58693,3.58693,5260000.0
2007-12-25 15:39:00,3.59552,3.59552,3.59003,3.59486,4890000.0
2007-12-25 15:41:00,3.59177,3.59601,3.58378,3.59601,7530000.0
2007-12-25 15:45:00,3.59678,3.59678,3.59033,3.59618,4510000.0
2007-12-25 15:47:00,3.58642,3.59562,3.58642,3.59177,5650000.0
2007-12-25 15:55:00,3.59781,3.59864,3.59216,3.59787,5250000.0
2007-12-25 15:59:00,3.59277,3.59652,3.59122,3.59652,10890000.0
2007-12-25 16:00:00,3.60022,3.60022,3.59354,3.59759,4150000.0
2007-12-25 16:01:00,3.59277,3.59656,3.58528,3.59144,9770000.0
2007-12-25 16:02:00,3.59044,3.59556,3.59044,3.59556,5260000.0
2007-12-25 16:03:00,3.59177,3.59678,3.59177,3.59584,5630000.0
2007-12-25 16:08:00,3.59498,3.59873,3.58912,3.59787,6390000.0
2007-12-25 16:09:00,3.59277,3.59676,3.5912,3.59144,7880000.0
2007-12-25 16:10:00,3.59876,3.59878,3.58762,3.59878,10530000.0
2007-12-25 16:11:00,3.59674,3.59674,3.59108,3.59581,7510000.0
2007-12-25 16:15:00,3.59889,3.60057,3.5942,3.5942,4140000.0
2007-12-25 16:18:00,3.59673,3.59673,3.58693,3.58951,9020000.0
2007-12-25 16:25:00,3.59541,3.59674,3.59118,3.59674,5630000.0
2007-12-25 16:27:00,3.59144,3.59645,3.58573,3.59509,11280000.0
2007-12-25 16:29:00,3.59652,3.59652,3.58978,3.59277,4890000.0
2007-12-25 16:30:00,3.60162,3.60162,3.59526,3.59851,7130000.0
2007-12-25 16:31:00,3.59144,3.59662,3.58978,3.59517,12010000.0
2007-12-25 16:33:00,3.59277,3.59611,3.58978,3.59611,5270000.0
2007-12-25 16:34:00,3.59506,3.59652,3.58712,3.59652,4890000.0
2007-12-25 16:43:00,3.59652,3.59693,3.59118,3.5965,4510000.0
2007-12-25 16:45:00,3.59899,3.60132,3.59222,3.59784,6760000.0
2007-12-25 16:48:00,3.58693,3.59718,3.58693,3.59492,4510000.0
2007-12-25 16:52:00,3.58712,3.59683,3.58712,3.59523,7140000.0
2007-12-25 16:57:00,3.59444,3.59894,3.58822,3.58822,4510000.0
2007-12-25 17:05:00,3.59303,3.59881,3.59303,3.59364,5260000.0
2007-12-25 17:09:00,3.59848,3.59901,3.58678,3.59637,8270000.0
2007-12-25 17:19:00,3.58912,3.59883,3.58912,3.59758,4520000.0
2007-12-25 17:22:00,3.59344,3.59852,3.58912,3.59852,11660000.0
2007-12-25 17:26:00,3.59594,3.59594,3.59018,3.59566,6010000.0
2007-12-25 17:28:00,3.58612,3.59552,3.58462,3.59285,8250000.0
2007-12-25 17:31:00,3.59477,3.59552,3.58612,3.58878,8250000.0
2007-12-25 17:35:00,3.59409,3.59594,3.58612,3.59594,9760000.0
2007-12-25 17:39:00,3.59392,3.59636,3.58612,3.59109,8640000.0
2007-12-25 17:40:00,3.59109,3.59636,3.58378,3.59177,10520000.0
2007-12-25 17:41:00,3.59552,3.59552,3.58612,3.59023,6750000.0
2007-12-25 17:43:00,3.59044,3.59552,3.58612,3.59109,13530000.0
2007-12-25 17:49:00,3.59409,3.59552,3.59018,3.5942,5250000.0
2007-12-25 17:51:00,3.58645,3.59593,3.58612,3.59132,8250000.0
2007-12-25 17:53:00,3.59552,3.59552,3.59008,3.59552,6380000.0
2007-12-25 17:54:00,3.59437,3.59657,3.58712,3.59652,6010000.0
2007-12-25 17:56:00,3.59392,3.59607,3.58612,3.59044,5660000.0
2007-12-25 18:02:00,3.59498,3.59636,3.58612,3.59552,12390000.0
2007-12-25 18:04:00,3.59177,3.59568,3.58612,3.58883,9030000.0
2007-12-25 18:07:00,3.59106,3.59552,3.58878,3.58878,5630000.0
2007-12-25 18:11:00,3.59552,3.59552,3.59022,3.59109,5250000.0
2007-12-25 18:13:00,3.59552,3.59552,3.59018,3.59018,5250000.0
2007-12-25 18:15:00,3.59018,3.59552,3.58612,3.59552,7520000.0
2007-12-25 18:17:00,3.59319,3.59552,3.59109,3.59552,6400000.0
2007-12-25 18:19:00,3.59109,3.59484,3.58593,3.59044,6760000.0
2007-12-25 18:25:00,3.59044,3.59508,3.58612,3.58878,6770000.0
2007-12-25 18:29:00,3.59552,3.59556,3.58612,3.59409,6770000.0
2007-12-25 18:34:00,3.58612,3.59552,3.58612,3.59476,5260000.0
2007-12-25 18:38:00,3.59013,3.59552,3.58916,3.59023,12390000.0
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 23:52:00,3.59608,3.59608,3.58532,3.59402,9030000.0
2007-12-25 23:56:00,3.60896,3.61439,3.60348,3.60712,9010000.0
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 00:32:00,3.61235,3.61235,3.60078,3.60988,8290000.0
2007-12-26 00:34:00,3.59916,3.60504,3.59429,3.59853,5280000.0
2007-12-26 00:36:00,3.5998,3.5998,3.5998,3.5998,750000.0
2007-12-26 00:37:00,3.59969,3.60455,3.59969,3.60204,3750000.0
2007-12-26 00:38:00,3.60359,3.60456,3.59922,3.6042,6000000.0
2007-12-26 00:40:00,3.59506,3.60588,3.59506,3.59705,6000000.0
2007-12-26 00:45:00,3.60041,3.60565,3.60041,3.60546,5270000.0
2007-12-26 00:46:00,3.59409,3.59524,3.59023,3.59429,4510000.0
2007-12-26 00:50:00,3.59857,3.60328,3.59648,3.60296,4140000.0
2007-12-26 00:52:00,3.59916,3.60433,3.59599,3.604,3750000.0
2007-12-26 00:54:00,3.59668,3.60735,3.59668,3.60364,4150000.0
2007-12-26 00:55:00,3.59768,3.60317,3.59382,3.60162,6400000.0
2007-12-26 01:00:00,3.6042,3.6042,3.59571,3.60338,3770000.0
2007-12-26 01:01:00,3.59801,3.60142,3.59063,3.59283,6030000.0
2007-12-26 01:04:00,3.59926,3.60446,3.59477,3.5999,6030000.0
2007-12-26 01:06:00,3.60952,3.60959,3.60278,3.60792,5270000.0
2007-12-26 01:08:00,3.60317,3.6036,3.59383,3.6036,7130000.0
2007-12-26 01:09:00,3.60173,3.60306,3.59226,3.59822,8660000.0
2007-12-26 01:12:00,3.60423,3.60423,3.5926,3.60169,7920000.0
2007-12-26 01:15:00,3.60565,3.60612,3.59943,3.60612,5270000.0
2007-12-26 01:17:00,3.59919,3.60375,3.59827,3.60141,5280000.0
2007-12-26 01:20:00,3.60195,3.60225,3.59409,3.60167,6020000.0
2007-12-26 01:21:00,3.5963,3.5963,3.5963,3.5963,380000.0
2007-12-26 01:23:00,3.60248,3.60351,3.5962,3.59645,6390000.0
2007-12-26 01:26:00,3.59951,3.60293,3.59605,3.59605,5670000.0
2007-12-26 01:30:00,3.60678,3.60678,3.59602,3.60472,9770000.0
2007-12-26 01:37:00,3.59883,3.60003,3.59457,3.60003,1890000.0
2007-12-26 01:38:00,3.59954,3.60638,3.5956,3.60271,6030000.0
2007-12-26 01:39:00,3.60015,3.60482,3.59594,3.60451,3750000.0
2007-12-26 01:40:00,3.60295,3.60295,3.59268,3.59737,4890000.0
2007-12-26 01:41:00,3.60314,3.60314,3.59596,3.59596,1500000.0
2007-12-26 01:42:00,3.59884,3.60366,3.59319,3.5983,5630000.0
2007-12-26 01:43:00,3.60215,3.60215,3.59272,3.59272,6380000.0
2007-12-26 01:44:00,3.60298,3.60298,3.59401,3.59937,3400000.0
2007-12-26 01:45:00,3.59941,3.60427,3.59701,3.59701,4140000.0
2007-12-26 01:48:00,3.6025,3.6025,3.59132,3.59745,8300000.0
2007-12-26 01:49:00,3.60321,3.60321,3.59712,3.60103,3770000.0
2007-12-26 01:54:00,3.59944,3.60203,3.59449,3.60203,2260000.0
2007-12-26 01:55:00,3.59732,3.60401,3.59504,3.59889,6760000.0
2007-12-26 02:00:00,3.59623,3.60089,3.59623,3.60089,1140000.0
2007-12-26 02:01:00,3.60355,3.60355,3.59193,3.60101,7180000.0
2007-12-26 02:02:00,3.60005,3.60254,3.59814,3.5984,4910000.0
2007-12-26 02:03:00,3.59355,3.60256,3.59348,3.60221,4160000.0
2007-12-26 02:05:00,3.60106,3.60202,3.59369,3.59801,4520000.0
2007-12-26 02:06:00,3.60173,3.60368,3.59391,3.60176,4160000.0
2007-12-26 02:07:00,3.59552,3.60668,3.59552,3.60445,2640000.0
2007-12-26 02:09:00,3.60208,3.60208,3.59816,3.59816,1500000.0
2007-12-26 02:10:00,3.60292,3.60292,3.59622,3.60226,1880000.0
2007-12-26 02:11:00,3.5989,3.60381,3.59548,3.59548,4130000.0
2007-12-26 02:12:00,3.60219,3.60219,3.59546,3.60165,4880000.0
2007-12-26 02:14:00,3.60183,3.60183,3.59694,3.59694,5260000.0
2007-12-26 02:15:00,3.60613,3.60613,3.60613,3.60613,750000.0
2007-12-26 02:20:00,3.60355,3.60355,3.59885,3.60204,4140000.0
2007-12-26 02:30:00,3.60363,3.60613,3.60053,3.60538,5640000.0
2007-12-26 02:33:00,3.60448,3.60448,3.59373,3.60168,4140000.0
2007-12-26 02:45:00,3.59712,3.60587,3.59693,3.60587,7530000.0
2007-12-26 02:56:00,3.59343,3.6038,3.59343,3.59656,7530000.0
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 03:30:00,3.59732,3.60672,3.59642,3.60608,11310000.0
2007-12-26 03:37:00,3.59475,3.60056,3.59475,3.60056,1500000.0
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 04:30:00,3.60486,3.60567,3.59985,3.60368,7130000.0
2007-12-26 04:35:00,3.60356,3.60356,3.59075,3.59907,9770000.0
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 06:15:00,3.60389,3.60573,3.59602,3.60134,6380000.0
2007-12-26 06:26:00,3.59435,3.60369,3.59435,3.59634,3030000.0
2007-12-26 06:30:00,3.60457,3.60532,3.59592,3.60024,7900000.0
2007-12-26 06:37:00,3.60184,3.60193,3.59605,3.5997,4890000.0
2007-12-26 06:45:00,3.60439,3.60439,3.59483,3.60037,9760000.0
2007-12-26 07:00:00,3.59912,3.60442,3.59502,3.60442,5640000.0
2007-12-26 07:14:00,3.58729,3.58798,3.57893,3.57893,4880000.0
2007-12-26 07:15:00,3.60349,3.60472,3.59532,3.59532,5640000.0
2007-12-26 07:22:00,3.59067,3.59682,3.58537,3.59682,7920000.0
2007-12-26 07:24:00,3.58344,3.58849,3.57893,3.57912,4890000.0
2007-12-26 07:25:00,3.58749,3.58872,3.57932,3.58364,7510000.0
2007-12-26 07:26:00,3.58313,3.58873,3.57728,3.57912,5280000.0
2007-12-26 07:27:00,3.58314,3.58314,3.58314,3.58314,750000.0
2007-12-26 07:28:00,3.58709,3.58874,3.57893,3.57893,3020000.0
2007-12-26 07:30:00,3.60198,3.60462,3.59954,3.60319,4540000.0
2007-12-26 07:31:00,3.58825,3.58825,3.58825,3.58825,380000.0
2007-12-26 07:32:00,3.5883,3.58951,3.5858,3.5893,4520000.0
2007-12-26 07:34:00,3.58872,3.58872,3.58103,3.58103,3770000.0
2007-12-26 07:35:00,3.59806,3.60129,3.59312,3.60129,2280000.0
2007-12-26 07:36:00,3.59656,3.59656,3.57877,3.5889,4520000.0
2007-12-26 07:38:00,3.59716,3.59716,3.58069,3.59207,5260000.0
2007-12-26 07:41:00,3.58872,3.58878,3.57793,3.58872,5650000.0
2007-12-26 07:42:00,3.58779,3.5878,3.58779,3.5878,1130000.0
2007-12-26 07:44:00,3.60286,3.60402,3.60284,3.60284,2630000.0
2007-12-26 07:45:00,3.59692,3.60628,3.59673,3.60557,7530000.0
2007-12-26 07:49:00,3.58893,3.58893,3.57932,3.58872,6390000.0
2007-12-26 07:50:00,3.5881,3.5881,3.58302,3.58562,4880000.0
2007-12-26 07:51:00,3.58572,3.58748,3.57838,3.58684,7510000.0
2007-12-26 07:52:00,3.58798,3.58798,3.57912,3.58585,4140000.0
2007-12-26 07:53:00,3.58271,3.58647,3.57679,3.58515,5630000.0
2007-12-26 07:54:00,3.57691,3.58633,3.57392,3.58633,4140000.0
2007-12-26 07:58:00,3.58826,3.58826,3.57803,3.58289,4520000.0
2007-12-26 08:00:00,3.59702,3.60636,3.59702,3.60577,4140000.0
2007-12-26 08:02:00,3.60239,3.60334,3.60129,3.60297,5630000.0
2007-12-26 08:03:00,3.6029,3.6029,3.59294,3.6016,3380000.0
2007-12-26 08:09:00,3.58729,3.58859,3.58178,3.58178,4510000.0
2007-12-26 08:11:00,3.58364,3.58888,3.57932,3.58872,10150000.0
2007-12-26 08:15:00,3.60449,3.60592,3.60084,3.60592,5280000.0
2007-12-26 08:17:00,3.58902,3.58904,3.58266,3.58266,5260000.0
2007-12-26 08:18:00,3.58922,3.58922,3.57982,3.58845,5260000.0
2007-12-26 08:19:00,3.58368,3.58668,3.57951,3.58349,5260000.0
2007-12-26 08:25:00,3.58887,3.58952,3.58012,3.58809,7130000.0
2007-12-26 08:26:00,3.58562,3.58961,3.58358,3.58533,7500000.0
2007-12-26 08:28:00,3.58459,3.58863,3.57939,3.57939,5630000.0
2007-12-26 08:30:00,3.60038,3.60511,3.60033,3.60197,4520000.0
2007-12-26 08:34:00,3.58799,3.59006,3.58012,3.58012,6770000.0
2007-12-26 08:37:00,3.58373,3.58906,3.57872,3.58759,8250000.0
2007-12-26 08:41:00,3.58343,3.58825,3.57932,3.58778,4900000.0
2007-12-26 08:42:00,3.58902,3.58902,3.58197,3.58902,7510000.0
2007-12-26 08:44:00,3.59974,3.60633,3.59558,3.60308,9780000.0
2007-12-26 08:45:00,3.6056,3.60617,3.59114,3.59153,6770000.0
2007-12-26 08:49:00,3.60618,3.60618,3.58549,3.58963,7510000.0
2007-12-26 08:52:00,3.58297,3.58655,3.5827,3.58495,4140000.0
2007-12-26 08:54:00,3.57982,3.58928,3.57982,3.58922,7510000.0
2007-12-26 08:58:00,3.60874,3.61018,3.60041,3.60804,4890000.0
2007-12-26 08:59:00,3.60282,3.60663,3.59941,3.60134,6390000.0
2007-12-26 09:00:00,3.60213,3.61482,3.60213,3.60769,7900000.0
2007-12-26 09:06:00,3.58482,3.58957,3.57962,3.58902,12010000.0
2007-12-26 09:07:00,3.5984,3.60796,3.5984,3.60287,4880000.0
2007-12-26 09:10:00,3.60252,3.60273,3.59578,3.60129,10140000.0
2007-12-26 09:11:00,3.58934,3.59522,3.58401,3.59423,11260000.0
2007-12-26 09:12:00,3.59744,3.60259,3.59744,3.59877,6760000.0
2007-12-26 09:14:00,3.58378,3.58977,3.57843,3.58828,15410000.0
2007-12-26 09:15:00,3.60149,3.60234,3.58061,3.58061,9390000.0
2007-12-26 09:16:00,3.58923,3.58923,3.58394,3.58902,7130000.0
2007-12-26 09:18:00,3.59688,3.60136,3.59047,3.59123,5260000.0
2007-12-26 09:19:00,3.59618,3.60168,3.59212,3.60168,5630000.0
2007-12-26 09:21:00,3.59142,3.59689,3.58673,3.5953,7130000.0
2007-12-26 09:22:00,3.59685,3.59973,3.58828,3.59809,9770000.0
2007-12-26 09:23:00,3.59278,3.59809,3.59278,3.59577,4140000.0
2007-12-26 09:24:00,3.60227,3.60323,3.59399,3.60108,6010000.0
2007-12-26 09:27:00,3.58402,3.5928,3.58402,3.58932,4140000.0
2007-12-26 09:30:00,3.60467,3.60535,3.59914,3.60118,6760000.0
2007-12-26 09:31:00,3.59904,3.59904,3.58568,3.58568,5630000.0
2007-12-26 09:32:00,3.59491,3.59988,3.59249,3.59249,4510000.0
2007-12-26 09:34:00,3.58505,3.58968,3.58438,3.58597,7130000.0
2007-12-26 09:35:00,3.60009,3.60152,3.59608,3.60086,4890000.0
2007-12-26 09:36:00,3.59245,3.60148,3.59212,3.60058,7890000.0
2007-12-26 09:39:00,3.60173,3.60194,3.59212,3.60009,6760000.0
2007-12-26 09:40:00,3.59991,3.60211,3.59242,3.59242,7880000.0
2007-12-26 09:41:00,3.59673,3.60152,3.59044,3.59478,6380000.0
2007-12-26 09:42:00,3.58922,3.59452,3.58778,3.59104,7500000.0
2007-12-26 09:44:00,3.58986,3.59086,3.58423,3.58783,12020000.0
2007-12-26 09:45:00,3.59919,3.60664,3.59675,3.6034,3770000.0
2007-12-26 09:46:00,3.58972,3.58974,3.58032,3.58972,8270000.0
2007-12-26 09:47:00,3.59893,3.59893,3.58429,3.58947,6760000.0
2007-12-26 09:48:00,3.60187,3.6025,3.59723,3.60187,4520000.0
2007-12-26 09:50:00,3.59212,3.60152,3.58978,3.60087,6760000.0
2007-12-26 09:51:00,3.59935,3.59935,3.58768,3.58768,4510000.0
2007-12-26 09:52:00,3.58977,3.59452,3.58944,3.59377,4900000.0
2007-12-26 09:54:00,3.59596,3.59596,3.58622,3.59069,3770000.0
2007-12-26 09:58:00,3.58972,3.59013,3.58032,3.58907,7130000.0
2007-12-26 10:00:00,3.60392,3.60392,3.58219,3.58736,5260000.0
2007-12-26 10:03:00,3.58596,3.59318,3.58155,3.59084,10150000.0
2007-12-26 10:04:00,3.60168,3.60218,3.59623,3.59991,6390000.0
2007-12-26 10:05:00,3.60136,3.60136,3.59478,3.59483,4890000.0
2007-12-26 10:08:00,3.60157,3.60257,3.59722,3.60252,8640000.0
2007-12-26 10:11:00,3.60023,3.60173,3.59212,3.60147,10890000.0
2007-12-26 10:12:00,3.5998,3.5998,3.58812,3.58812,6390000.0
2007-12-26 10:14:00,3.59804,3.60152,3.59212,3.59623,13890000.0
2007-12-26 10:15:00,3.60446,3.60446,3.5965,3.60182,6390000.0
2007-12-26 10:19:00,3.60641,3.60802,3.59837,3.60416,7130000.0
2007-12-26 10:20:00,3.60624,3.60913,3.59761,3.59992,9390000.0
2007-12-26 10:21:00,3.60236,3.60252,3.59342,3.60212,11260000.0
2007-12-26 10:23:00,3.58512,3.59483,3.58512,3.59047,4880000.0
2007-12-26 10:24:00,3.59391,3.59552,3.58612,3.59552,7510000.0
2007-12-26 10:26:00,3.58923,3.59081,3.58348,3.58508,6390000.0
2007-12-26 10:27:00,3.60083,3.60083,3.58366,3.59067,4520000.0
2007-12-26 10:28:00,3.59714,3.59918,3.5923,3.59616,5250000.0
2007-12-26 10:29:00,3.59832,3.60294,3.59312,3.60092,14680000.0
2007-12-26 10:30:00,3.60636,3.60636,3.5983,3.60279,7880000.0
2007-12-26 10:31:00,3.60502,3.60502,3.59256,3.60064,9760000.0
2007-12-26 10:32:00,3.60048,3.60105,3.58988,3.60105,5260000.0
2007-12-26 10:33:00,3.586,3.59584,3.58133,3.59584,5630000.0
2007-12-26 10:34:00,3.59379,3.59379,3.58116,3.58116,7510000.0
2007-12-26 10:35:00,3.59709,3.60089,3.59329,3.59359,5630000.0
2007-12-26 10:37:00,3.58994,3.59763,3.58906,3.59763,7510000.0
2007-12-26 10:38:00,3.59696,3.59997,3.59562,3.59874,6010000.0
2007-12-26 10:39:00,3.58176,3.58885,3.58176,3.58469,4140000.0
2007-12-26 10:40:00,3.58974,3.58974,3.58042,3.58908,5640000.0
2007-12-26 10:41:00,3.59798,3.59942,3.59256,3.59942,4890000.0
2007-12-26 10:42:00,3.59323,3.59901,3.58912,3.59216,5270000.0
2007-12-26 10:43:00,3.5855,3.59291,3.58174,3.59053,6020000.0
2007-12-26 10:44:00,3.59645,3.59946,3.59345,3.59845,6010000.0
2007-12-26 10:45:00,3.60122,3.60178,3.58898,3.60053,5640000.0
2007-12-26 10:46:00,3.58896,3.58896,3.58062,3.58873,5250000.0
2007-12-26 10:47:00,3.59744,3.60252,3.59744,3.60252,5630000.0
2007-12-26 10:48:00,3.58969,3.58969,3.58032,3.58464,6770000.0
2007-12-26 10:49:00,3.58526,3.5902,3.58473,3.58473,7510000.0
2007-12-26 10:50:00,3.58947,3.58947,3.58384,3.58833,7140000.0
2007-12-26 10:51:00,3.59722,3.60262,3.59078,3.60109,5260000.0
2007-12-26 10:53:00,3.59312,3.60217,3.59312,3.60169,4900000.0
2007-12-26 10:56:00,3.6037,3.60688,3.59641,3.59739,6770000.0
2007-12-26 10:57:00,3.58453,3.58962,3.583,3.58962,5640000.0
2007-12-26 10:58:00,3.60071,3.60071,3.59056,3.59096,4510000.0
2007-12-26 10:59:00,3.60187,3.60254,3.59312,3.60254,6750000.0
2007-12-26 11:00:00,3.60257,3.60774,3.59792,3.59792,13150000.0
2007-12-26 11:01:00,3.60187,3.60212,3.59777,3.60212,5260000.0
2007-12-26 11:03:00,3.58544,3.59052,3.58112,3.58609,6390000.0
2007-12-26 11:04:00,3.59947,3.60507,3.59498,3.5998,4880000.0
2007-12-26 11:05:00,3.59744,3.60252,3.59312,3.60252,6390000.0
2007-12-26 11:07:00,3.59342,3.60293,3.59342,3.59703,5260000.0
2007-12-26 11:08:00,3.60181,3.60204,3.59143,3.59143,6750000.0
2007-12-26 11:09:00,3.59086,3.59919,3.58782,3.59615,4890000.0
2007-12-26 11:10:00,3.59678,3.60207,3.59193,3.59895,4900000.0
2007-12-26 11:11:00,3.60152,3.60168,3.59212,3.60148,7510000.0
2007-12-26 11:13:00,3.58744,3.59137,3.5849,3.59008,5270000.0
2007-12-26 11:14:00,3.58785,3.59073,3.58022,3.59012,9420000.0
2007-12-26 11:15:00,3.59781,3.59925,3.58627,3.59925,4520000.0
2007-12-26 11:16:00,3.58322,3.58799,3.5783,3.58701,4150000.0
2007-12-26 11:17:00,3.59051,3.59367,3.58493,3.58521,3770000.0
2007-12-26 11:18:00,3.59887,3.59901,3.58422,3.59153,3770000.0
2007-12-26 11:19:00,3.59622,3.60174,3.59532,3.60174,4880000.0
2007-12-26 11:20:00,3.58082,3.59793,3.58082,3.59793,4510000.0
2007-12-26 11:21:00,3.58923,3.59501,3.58747,3.58922,4510000.0
2007-12-26 11:22:00,3.60158,3.60194,3.59933,3.60194,5650000.0
2007-12-26 11:23:00,3.60017,3.60017,3.58801,3.58991,4140000.0
2007-12-26 11:29:00,3.59453,3.60159,3.59453,3.59777,10890000.0
2007-12-26 11:30:00,3.60545,3.60622,3.59712,3.59712,6020000.0
2007-12-26 11:34:00,3.59468,3.59468,3.58751,3.59009,3400000.0
2007-12-26 11:38:00,3.60303,3.60409,3.59521,3.60409,6000000.0
2007-12-26 11:40:00,3.59814,3.60338,3.59382,3.59382,2660000.0
2007-12-26 11:42:00,3.60048,3.60152,3.59622,3.59622,5630000.0
2007-12-26 11:45:00,3.60062,3.60592,3.60062,3.60551,5250000.0
2007-12-26 11:46:00,3.59535,3.60073,3.59283,3.59981,7510000.0
2007-12-26 11:48:00,3.60149,3.60152,3.59212,3.59635,5650000.0
2007-12-26 11:49:00,3.58979,3.59122,3.58421,3.59122,4140000.0
2007-12-26 11:51:00,3.60096,3.60096,3.58723,3.58763,5260000.0
2007-12-26 11:52:00,3.59074,3.59815,3.58932,3.59815,4510000.0
2007-12-26 11:55:00,3.59241,3.59288,3.5852,3.58726,5260000.0
2007-12-26 11:56:00,3.59492,3.59765,3.58605,3.58605,4880000.0
2007-12-26 11:57:00,3.58093,3.59057,3.58093,3.58677,6010000.0
2007-12-26 11:58:00,3.5882,3.5947,3.5882,3.59336,6010000.0
2007-12-26 11:59:00,3.59724,3.59737,3.58788,3.59231,6410000.0
2007-12-26 12:00:00,3.60012,3.60463,3.59934,3.60392,5260000.0
2007-12-26 12:01:00,3.59477,3.59957,3.59012,3.59577,7510000.0
2007-12-26 12:03:00,3.59522,3.60056,3.59522,3.60056,4510000.0
2007-12-26 12:06:00,3.59752,3.60298,3.59323,3.59323,4880000.0
2007-12-26 12:07:00,3.59145,3.60076,3.59112,3.59576,6000000.0
2007-12-26 12:09:00,3.58809,3.59252,3.58345,3.59252,3400000.0
2007-12-26 12:11:00,3.59983,3.59983,3.58862,3.58862,5630000.0
2007-12-26 12:12:00,3.59986,3.60052,3.59518,3.59518,6020000.0
2007-12-26 12:14:00,3.59887,3.60018,3.58993,3.59912,6390000.0
2007-12-26 12:15:00,3.60382,3.60382,3.59664,3.60099,9030000.0
2007-12-26 12:17:00,3.59809,3.59952,3.59373,3.59373,5250000.0
2007-12-26 12:20:00,3.59962,3.60036,3.59518,3.59677,4520000.0
2007-12-26 12:25:00,3.59378,3.60068,3.59112,3.59698,10510000.0
2007-12-26 12:29:00,3.59909,3.60058,3.59351,3.59987,5630000.0
2007-12-26 12:30:00,3.60351,3.60351,3.59326,3.60014,18030000.0
2007-12-26 12:31:00,3.59444,3.59968,3.59444,3.59968,6380000.0
2007-12-26 12:32:00,3.58928,3.60036,3.58928,3.59583,5650000.0
2007-12-26 12:36:00,3.59886,3.59974,3.58862,3.59604,4510000.0
2007-12-26 12:37:00,3.59991,3.60052,3.59112,3.60052,6400000.0
2007-12-26 12:38:00,3.59509,3.59917,3.59423,3.59877,4520000.0
2007-12-26 12:40:00,3.59112,3.60057,3.59112,3.60052,4520000.0
2007-12-26 12:41:00,3.59444,3.59957,3.58922,3.59817,6380000.0
2007-12-26 12:43:00,3.59909,3.60052,3.59573,3.59573,5270000.0
2007-12-26 12:45:00,3.60262,3.60262,3.59284,3.59381,4520000.0
2007-12-26 12:46:00,3.59809,3.59974,3.58862,3.59809,5640000.0
2007-12-26 12:47:00,3.59692,3.60136,3.59522,3.59833,3770000.0
2007-12-26 12:50:00,3.60272,3.60272,3.59175,3.5983,5250000.0
2007-12-26 12:51:00,3.60057,3.60057,3.59544,3.59977,5640000.0
2007-12-26 12:54:00,3.59806,3.59952,3.59012,3.59952,5260000.0
2007-12-26 12:55:00,3.59677,3.59986,3.59609,3.59909,4510000.0
2007-12-26 12:56:00,3.59473,3.59967,3.59423,3.59577,6010000.0
2007-12-26 12:58:00,3.59612,3.60008,3.59112,3.59112,6770000.0
2007-12-26 12:59:00,3.60018,3.60018,3.59012,3.59774,5630000.0
2007-12-26 13:00:00,3.60253,3.60253,3.58903,3.5998,7520000.0
2007-12-26 13:01:00,3.59776,3.60377,3.59385,3.60135,6780000.0
2007-12-26 13:02:00,3.59461,3.59925,3.58982,3.59784,5260000.0
2007-12-26 13:03:00,3.59747,3.60353,3.59294,3.6028,8260000.0
2007-12-26 13:04:00,3.60008,3.60008,3.58968,3.59628,5260000.0
2007-12-26 13:05:00,3.59653,3.60211,3.5933,3.60037,6010000.0
2007-12-26 13:06:00,3.59746,3.60086,3.59123,3.60086,4900000.0
2007-12-26 13:07:00,3.59667,3.59959,3.59352,3.59352,4510000.0
2007-12-26 13:08:00,3.60007,3.60232,3.59657,3.60032,4150000.0
2007-12-26 13:09:00,3.59499,3.60065,3.58921,3.60053,13150000.0
2007-12-26 13:10:00,3.59548,3.60062,3.5954,3.6003,5250000.0
2007-12-26 13:11:00,3.60134,3.60309,3.59317,3.60078,4510000.0
2007-12-26 13:12:00,3.5989,3.60153,3.59282,3.59675,7140000.0
2007-12-26 13:13:00,3.59997,3.60166,3.59126,3.60166,6020000.0
2007-12-26 13:14:00,3.59546,3.59987,3.58896,3.59804,8270000.0
2007-12-26 13:15:00,3.59824,3.59968,3.59475,3.59542,7140000.0
2007-12-26 13:16:00,3.5965,3.60339,3.59418,3.59785,5260000.0
2007-12-26 13:17:00,3.59601,3.60054,3.59525,3.60004,6020000.0
2007-12-26 13:18:00,3.59907,3.60081,3.59088,3.60067,6760000.0
2007-12-26 13:19:00,3.58828,3.59956,3.58828,3.59791,7140000.0
2007-12-26 13:20:00,3.59778,3.59905,3.59211,3.59582,4890000.0
2007-12-26 13:21:00,3.59918,3.60153,3.59179,3.59944,7880000.0
2007-12-26 13:22:00,3.59987,3.60009,3.59051,3.59645,5640000.0
2007-12-26 13:23:00,3.59549,3.60285,3.59474,3.59763,6390000.0
2007-12-26 13:24:00,3.59352,3.60052,3.59112,3.60052,5250000.0
2007-12-26 13:26:00,3.59979,3.6005,3.59544,3.59917,5270000.0
2007-12-26 13:27:00,3.59896,3.60124,3.5954,3.59653,3790000.0
2007-12-26 13:29:00,3.59944,3.60124,3.59549,3.60124,4880000.0
2007-12-26 13:30:00,3.59997,3.60512,3.59981,3.5999,7140000.0
2007-12-26 13:31:00,3.5975,3.60266,3.5975,3.60121,4880000.0
2007-12-26 13:32:00,3.59952,3.59952,3.59422,3.59848,5260000.0
2007-12-26 13:33:00,3.59435,3.5995,3.58948,3.59496,10160000.0
2007-12-26 13:34:00,3.60093,3.60271,3.59516,3.59662,6400000.0
2007-12-26 13:35:00,3.59909,3.60052,3.59112,3.59819,4890000.0
2007-12-26 13:36:00,3.59682,3.60258,3.59097,3.60258,7130000.0
2007-12-26 13:37:00,3.60089,3.60222,3.5923,3.60021,6020000.0
2007-12-26 13:38:00,3.59996,3.59996,3.59561,3.59561,4510000.0
2007-12-26 13:39:00,3.59962,3.59962,3.5925,3.59305,5260000.0
2007-12-26 13:40:00,3.59214,3.6048,3.59214,3.60141,6760000.0
2007-12-26 13:41:00,3.60054,3.60054,3.59093,3.59093,5640000.0
2007-12-26 13:42:00,3.59702,3.60062,3.59103,3.59997,5270000.0
2007-12-26 13:43:00,3.59419,3.59952,3.59012,3.59946,5640000.0
2007-12-26 13:44:00,3.60047,3.60098,3.59112,3.59522,8650000.0
2007-12-26 13:45:00,3.6025,3.60256,3.59359,3.59451,8260000.0
2007-12-26 13:46:00,3.59521,3.60311,3.59346,3.60174,9020000.0
2007-12-26 13:47:00,3.5985,3.5993,3.59366,3.59522,5260000.0
2007-12-26 13:48:00,3.59548,3.60428,3.59356,3.60233,5270000.0
2007-12-26 13:49:00,3.59327,3.59852,3.5926,3.59852,4890000.0
2007-12-26 13:50:00,3.59841,3.59974,3.59012,3.59886,5660000.0
2007-12-26 13:52:00,3.59418,3.59952,3.59251,3.59251,6750000.0
2007-12-26 13:53:00,3.59444,3.59954,3.59012,3.59305,10130000.0
2007-12-26 13:55:00,3.6001,3.60085,3.59546,3.60066,5280000.0
2007-12-26 13:56:00,3.59914,3.60041,3.59342,3.60041,4880000.0
2007-12-26 13:57:00,3.59617,3.60012,3.59118,3.59531,5270000.0
2007-12-26 13:58:00,3.59404,3.6014,3.5939,3.59998,4890000.0
2007-12-26 14:00:00,3.60174,3.60174,3.59086,3.59489,10530000.0
2007-12-26 14:01:00,3.59332,3.59936,3.58844,3.59936,4510000.0
2007-12-26 14:03:00,3.59892,3.60068,3.59142,3.59981,11280000.0
2007-12-26 14:04:00,3.59952,3.59952,3.59012,3.59042,4510000.0
2007-12-26 14:05:00,3.59422,3.60001,3.59012,3.59886,5630000.0
2007-12-26 14:07:00,3.5997,3.60027,3.59057,3.60027,6030000.0
2007-12-26 14:08:00,3.59121,3.60064,3.59092,3.60064,4520000.0
2007-12-26 14:09:00,3.59423,3.59912,3.59278,3.59509,5260000.0
2007-12-26 14:10:00,3.59976,3.59977,3.58918,3.59567,7500000.0
2007-12-26 14:11:00,3.59944,3.59944,3.58947,3.59612,7510000.0
2007-12-26 14:12:00,3.59518,3.6004,3.59096,3.59961,7130000.0
2007-12-26 14:13:00,3.59537,3.60129,3.59196,3.60129,6020000.0
2007-12-26 14:14:00,3.60093,3.60093,3.59047,3.59857,4890000.0
2007-12-26 14:15:00,3.60229,3.60276,3.5966,3.59761,9760000.0
2007-12-26 14:16:00,3.60078,3.60078,3.59163,3.60073,7130000.0
2007-12-26 14:17:00,3.59881,3.5995,3.59045,3.59905,5640000.0
2007-12-26 14:18:00,3.59545,3.5982,3.59048,3.5975,5650000.0
2007-12-26 14:19:00,3.59932,3.60022,3.59365,3.59482,5630000.0
2007-12-26 14:20:00,3.5911,3.60048,3.5911,3.59122,4880000.0
2007-12-26 14:21:00,3.59571,3.60199,3.59366,3.60199,6380000.0
2007-12-26 14:22:00,3.59885,3.60222,3.59272,3.59854,7140000.0
2007-12-26 14:23:00,3.59796,3.60484,3.59513,3.59513,7140000.0
2007-12-26 14:25:00,3.59791,3.59984,3.59038,3.59517,11630000.0
2007-12-26 14:26:00,3.59541,3.60058,3.59401,3.59468,4520000.0
2007-12-26 14:27:00,3.60064,3.60105,3.59147,3.60084,6380000.0
2007-12-26 14:28:00,3.59541,3.60196,3.59425,3.59593,6400000.0
2007-12-26 14:29:00,3.5999,3.60083,3.59501,3.60083,4880000.0
2007-12-26 14:30:00,3.60345,3.60345,3.59548,3.60043,9000000.0
2007-12-26 14:31:00,3.59905,3.60105,3.59351,3.60105,6020000.0
2007-12-26 14:32:00,3.59155,3.60137,3.59023,3.59023,9000000.0
2007-12-26 14:33:00,3.5992,3.60055,3.59518,3.5992,7510000.0
2007-12-26 14:34:00,3.59561,3.60111,3.59561,3.60033,4140000.0
2007-12-26 14:35:00,3.60227,3.60227,3.59248,3.60132,5630000.0
2007-12-26 14:36:00,3.60145,3.60145,3.59145,3.59945,6390000.0
2007-12-26 14:37:00,3.59662,3.60017,3.59478,3.59478,4880000.0
2007-12-26 14:38:00,3.60244,3.60246,3.59597,3.60096,6390000.0
2007-12-26 14:39:00,3.59643,3.6041,3.59643,3.60015,4890000.0
2007-12-26 14:40:00,3.59647,3.60266,3.596,3.60003,4880000.0
2007-12-26 14:41:00,3.59914,3.60044,3.59106,3.59884,4880000.0
2007-12-26 14:42:00,3.60138,3.60138,3.59059,3.59614,7510000.0
2007-12-26 14:43:00,3.60159,3.60201,3.59541,3.60063,6020000.0
2007-12-26 14:44:00,3.60003,3.6019,3.59278,3.59837,8270000.0
2007-12-26 14:45:00,3.60284,3.60416,3.5924,3.60238,7510000.0
2007-12-26 14:47:00,3.59361,3.60005,3.59105,3.60005,7150000.0
2007-12-26 14:48:00,3.60139,3.60257,3.59388,3.60056,4890000.0
2007-12-26 14:49:00,3.60337,3.60337,3.59763,3.60207,7130000.0
2007-12-26 14:50:00,3.59813,3.60363,3.59813,3.60352,8280000.0
2007-12-26 14:51:00,3.59724,3.60213,3.59671,3.59671,4890000.0
2007-12-26 14:52:00,3.60443,3.60473,3.59517,3.59517,5630000.0
2007-12-26 14:53:00,3.59977,3.60352,3.59818,3.59844,5270000.0
2007-12-26 14:54:00,3.59674,3.60176,3.59352,3.60176,6010000.0
2007-12-26 14:55:00,3.60342,3.60342,3.5937,3.60077,6390000.0
2007-12-26 14:56:00,3.5945,3.60613,3.5945,3.59603,4900000.0
2007-12-26 14:57:00,3.59882,3.60422,3.59476,3.60417,5650000.0
2007-12-26 14:58:00,3.59252,3.60509,3.59093,3.59555,6000000.0
2007-12-26 14:59:00,3.60086,3.60274,3.59125,3.5945,11280000.0
2007-12-26 15:00:00,3.60713,3.60713,3.60041,3.60193,10140000.0
2007-12-26 15:01:00,3.60629,3.60917,3.60165,3.60756,6780000.0
2007-12-26 15:02:00,3.60158,3.60732,3.597,3.60544,6400000.0
2007-12-26 15:03:00,3.60536,3.60536,3.59537,3.59564,6010000.0
2007-12-26 15:04:00,3.60711,3.60921,3.59947,3.60776,9020000.0
2007-12-26 15:05:00,3.60204,3.61001,3.59998,3.61001,5630000.0
2007-12-26 15:06:00,3.60452,3.61036,3.5958,3.61036,8270000.0
2007-12-26 15:07:00,3.60316,3.61138,3.60105,3.60396,5260000.0
2007-12-26 15:08:00,3.60926,3.60945,3.59979,3.59979,5630000.0
2007-12-26 15:09:00,3.60905,3.61013,3.60082,3.60962,6390000.0
2007-12-26 15:10:00,3.60844,3.6094,3.59924,3.6094,6400000.0
2007-12-26 15:11:00,3.5998,3.60832,3.5998,3.60611,5630000.0
2007-12-26 15:12:00,3.60629,3.61185,3.60629,3.61065,5630000.0
2007-12-26 15:13:00,3.60899,3.60899,3.59778,3.59778,4880000.0
2007-12-26 15:14:00,3.60899,3.60899,3.59456,3.60179,13900000.0
2007-12-26 15:15:00,3.60448,3.60773,3.60174,3.60174,4510000.0
2007-12-26 15:16:00,3.59815,3.60779,3.59466,3.60779,5630000.0
2007-12-26 15:17:00,3.60969,3.60997,3.60042,3.60914,8650000.0
2007-12-26 15:18:00,3.60881,3.60956,3.59978,3.60855,6760000.0
2007-12-26 15:19:00,3.604,3.60885,3.59698,3.59698,4510000.0
2007-12-26 15:20:00,3.60802,3.60807,3.59877,3.6033,4890000.0
2007-12-26 15:21:00,3.59805,3.60612,3.59666,3.60269,9380000.0
2007-12-26 15:22:00,3.59914,3.60691,3.59914,3.60691,5250000.0
2007-12-26 15:23:00,3.60226,3.60847,3.59779,3.60847,7510000.0
2007-12-26 15:24:00,3.59954,3.60505,3.5942,3.60494,6770000.0
2007-12-26 15:25:00,3.60897,3.60897,3.6037,3.60373,5260000.0
2007-12-26 15:26:00,3.60869,3.60886,3.5988,3.60835,6760000.0
2007-12-26 15:27:00,3.60384,3.60816,3.59528,3.6043,10520000.0
2007-12-26 15:28:00,3.60588,3.61112,3.60545,3.60686,4510000.0
2007-12-26 15:29:00,3.60452,3.60706,3.59879,3.59955,4520000.0
2007-12-26 15:30:00,3.60548,3.60765,3.5981,3.5981,9010000.0
2007-12-26 15:31:00,3.60708,3.61018,3.60043,3.60259,7520000.0
2007-12-26 15:32:00,3.607,3.6078,3.60015,3.6078,3770000.0
2007-12-26 15:33:00,3.60921,3.6103,3.60239,3.60928,5250000.0
2007-12-26 15:34:00,3.60649,3.60933,3.60173,3.60652,7880000.0
2007-12-26 15:35:00,3.60272,3.60806,3.60054,3.60122,6760000.0
2007-12-26 15:36:00,3.60761,3.60826,3.59911,3.60454,6390000.0
2007-12-26 15:37:00,3.60688,3.60688,3.59737,3.59737,6000000.0
2007-12-26 15:38:00,3.60554,3.61265,3.60202,3.61177,6390000.0
2007-12-26 15:39:00,3.61007,3.61007,3.60435,3.60962,6000000.0
2007-12-26 15:40:00,3.60528,3.60919,3.59726,3.60919,6390000.0
2007-12-26 15:41:00,3.60642,3.61061,3.59729,3.61061,8270000.0
2007-12-26 15:42:00,3.60638,3.6129,3.605,3.605,5630000.0
2007-12-26 15:43:00,3.60132,3.60757,3.60132,3.60757,5260000.0
2007-12-26 15:44:00,3.60776,3.60821,3.59783,3.60419,7140000.0
2007-12-26 15:45:00,3.6061,3.60816,3.597,3.60816,5250000.0
2007-12-26 15:46:00,3.61127,3.61127,3.60089,3.60486,5630000.0
2007-12-26 15:47:00,3.59432,3.60829,3.59432,3.5998,6390000.0
2007-12-26 15:48:00,3.60657,3.60994,3.60222,3.60363,7500000.0
2007-12-26 15:49:00,3.60539,3.61095,3.60157,3.6058,4140000.0
2007-12-26 15:50:00,3.60914,3.61103,3.60526,3.60891,4880000.0
2007-12-26 15:51:00,3.60611,3.61185,3.60597,3.60597,7140000.0
2007-12-26 15:52:00,3.60645,3.61017,3.60257,3.61004,6010000.0
2007-12-26 15:53:00,3.60713,3.61235,3.60146,3.60146,6770000.0
2007-12-26 15:54:00,3.60069,3.60692,3.59876,3.60564,6400000.0
2007-12-26 15:55:00,3.60281,3.60364,3.59716,3.60287,4880000.0
2007-12-26 15:56:00,3.60919,3.60919,3.60305,3.60305,4520000.0
2007-12-26 15:57:00,3.60452,3.60864,3.60237,3.60382,5260000.0
2007-12-26 15:58:00,3.60808,3.60881,3.60308,3.605,7140000.0
2007-12-26 15:59:00,3.60589,3.60931,3.60078,3.60442,10520000.0
2007-12-26 16:00:00,3.60682,3.60919,3.60084,3.60343,4890000.0
2007-12-26 16:01:00,3.60607,3.61149,3.59986,3.6045,8650000.0
2007-12-26 16:02:00,3.59898,3.61015,3.59898,3.61015,5260000.0
2007-12-26 16:03:00,3.60578,3.61018,3.60578,3.60994,5260000.0
2007-12-26 16:04:00,3.60515,3.61025,3.59709,3.61025,6390000.0
2007-12-26 16:05:00,3.59669,3.60916,3.59669,3.60916,6010000.0
2007-12-26 16:06:00,3.61225,3.61409,3.60433,3.6079,8280000.0
2007-12-26 16:07:00,3.6113,3.61172,3.60127,3.6107,4510000.0
2007-12-26 16:08:00,3.60161,3.61029,3.60039,3.61029,6760000.0
2007-12-26 16:09:00,3.60825,3.61283,3.60698,3.60722,7510000.0
2007-12-26 16:10:00,3.60277,3.61141,3.59578,3.61141,12010000.0
2007-12-26 16:11:00,3.61182,3.61182,3.60455,3.60455,7880000.0
2007-12-26 16:12:00,3.60583,3.61299,3.60583,3.61191,7890000.0
2007-12-26 16:13:00,3.61056,3.61223,3.60672,3.61223,6760000.0
2007-12-26 16:14:00,3.6121,3.6121,3.60036,3.61024,4140000.0
2007-12-26 16:15:00,3.60511,3.60659,3.60259,3.60259,4890000.0
2007-12-26 16:16:00,3.61227,3.61227,3.59751,3.61044,7140000.0
2007-12-26 16:17:00,3.60606,3.6102,3.60117,3.6102,5260000.0
2007-12-26 16:18:00,3.61132,3.61132,3.59732,3.60433,9020000.0
2007-12-26 16:19:00,3.61174,3.61238,3.60895,3.61222,5630000.0
2007-12-26 16:20:00,3.60786,3.61388,3.604,3.61106,6760000.0
2007-12-26 16:21:00,3.61147,3.61147,3.59783,3.59783,6010000.0
2007-12-26 16:22:00,3.61002,3.61275,3.6035,3.61172,4880000.0
2007-12-26 16:23:00,3.60906,3.61148,3.6052,3.61148,6760000.0
2007-12-26 16:24:00,3.60699,3.60979,3.59929,3.60979,7510000.0
2007-12-26 16:25:00,3.60831,3.61065,3.60065,3.61065,4510000.0
2007-12-26 16:27:00,3.60479,3.60941,3.59701,3.60941,10910000.0
2007-12-26 16:28:00,3.61014,3.61014,3.59974,3.60113,6770000.0
2007-12-26 16:30:00,3.60835,3.61058,3.60439,3.60809,5280000.0
2007-12-26 16:32:00,3.61018,3.61018,3.60329,3.6072,5630000.0
2007-12-26 16:33:00,3.60777,3.61111,3.60478,3.61111,6380000.0
2007-12-26 16:34:00,3.61141,3.61291,3.60419,3.61262,5260000.0
2007-12-26 16:35:00,3.61009,3.61164,3.60212,3.60212,12030000.0
2007-12-26 16:36:00,3.60901,3.60901,3.59216,3.59216,7880000.0
2007-12-26 16:37:00,3.60653,3.61137,3.60629,3.60629,5270000.0
2007-12-26 16:39:00,3.60688,3.61096,3.60241,3.61096,6390000.0
2007-12-26 16:40:00,3.60192,3.61134,3.60192,3.60602,6760000.0
2007-12-26 16:41:00,3.60613,3.60992,3.60088,3.60613,6760000.0
2007-12-26 16:42:00,3.60796,3.61326,3.60385,3.61148,5630000.0
2007-12-26 16:43:00,3.60593,3.61131,3.60482,3.61098,4510000.0
2007-12-26 16:44:00,3.60769,3.6126,3.60252,3.6126,4520000.0
2007-12-26 16:45:00,3.60597,3.60873,3.59957,3.60814,6390000.0
2007-12-26 16:46:00,3.59646,3.60607,3.59646,3.60491,7140000.0
2007-12-26 16:47:00,3.60103,3.60442,3.59882,3.59927,5650000.0
2007-12-26 16:48:00,3.59559,3.60458,3.59559,3.60312,4510000.0
2007-12-26 16:49:00,3.60102,3.60631,3.59108,3.60211,8640000.0
2007-12-26 16:50:00,3.60314,3.6046,3.5986,3.6046,5250000.0
2007-12-26 16:51:00,3.60301,3.6084,3.59792,3.60631,7500000.0
2007-12-26 16:52:00,3.59548,3.60611,3.59508,3.60578,7140000.0
2007-12-26 16:53:00,3.60684,3.60728,3.60171,3.60171,4890000.0
2007-12-26 16:54:00,3.60006,3.61036,3.60006,3.60526,7500000.0
2007-12-26 16:55:00,3.60671,3.6088,3.59492,3.6088,4520000.0
2007-12-26 16:56:00,3.60214,3.60798,3.60149,3.60229,5640000.0
2007-12-26 16:57:00,3.60614,3.61071,3.60143,3.60143,4140000.0
2007-12-26 16:58:00,3.60677,3.61369,3.60677,3.61106,6390000.0
2007-12-26 16:59:00,3.61177,3.61229,3.60228,3.61001,10510000.0
2007-12-26 17:00:00,3.61254,3.61254,3.60194,3.60194,9000000.0
2007-12-26 17:01:00,3.61133,3.61133,3.60077,3.60852,6400000.0
2007-12-26 17:02:00,3.60703,3.61166,3.60331,3.61166,6010000.0
2007-12-26 17:03:00,3.60637,3.61096,3.60225,3.60708,4510000.0
2007-12-26 17:04:00,3.60748,3.61159,3.59962,3.60497,5640000.0
2007-12-26 17:05:00,3.60426,3.60951,3.60253,3.60519,5260000.0
2007-12-26 17:06:00,3.61098,3.61098,3.60114,3.60114,6770000.0
2007-12-26 17:07:00,3.60969,3.61141,3.60546,3.61101,8270000.0
2007-12-26 17:08:00,3.60505,3.6118,3.59972,3.6118,5640000.0
2007-12-26 17:09:00,3.61039,3.61039,3.59548,3.60763,9020000.0
2007-12-26 17:10:00,3.61105,3.61105,3.60252,3.61048,5260000.0
2007-12-26 17:11:00,3.60601,3.61097,3.60047,3.61047,7140000.0
2007-12-26 17:12:00,3.6099,3.61207,3.60645,3.60862,6380000.0
2007-12-26 17:13:00,3.61115,3.61115,3.60509,3.60817,5640000.0
2007-12-26 17:14:00,3.60814,3.61183,3.60195,3.60411,10910000.0
2007-12-26 17:15:00,3.61011,3.61167,3.60333,3.6087,10900000.0
2007-12-26 17:16:00,3.60435,3.61068,3.60107,3.60972,7140000.0
2007-12-26 17:17:00,3.61105,3.61427,3.6063,3.6063,6380000.0
2007-12-26 17:18:00,3.60954,3.60956,3.60026,3.60112,4520000.0
2007-12-26 17:19:00,3.60149,3.61057,3.60149,3.61031,4150000.0
2007-12-26 17:20:00,3.61101,3.61246,3.60301,3.60932,5260000.0
2007-12-26 17:21:00,3.6098,3.61126,3.60099,3.60747,7130000.0
2007-12-26 17:22:00,3.60558,3.61149,3.60117,3.61149,12390000.0
2007-12-26 17:23:00,3.611,3.61193,3.6048,3.61193,5260000.0
2007-12-26 17:24:00,3.60795,3.61434,3.60657,3.61159,10520000.0
2007-12-26 17:25:00,3.60448,3.60965,3.59852,3.6003,7880000.0
2007-12-26 17:26:00,3.61203,3.61203,3.60463,3.61132,6390000.0
2007-12-26 17:27:00,3.61033,3.61068,3.60295,3.60301,9020000.0
2007-12-26 17:28:00,3.60169,3.61188,3.60032,3.60653,7140000.0
2007-12-26 17:29:00,3.61029,3.61184,3.60139,3.61109,7140000.0
2007-12-26 17:30:00,3.60838,3.60926,3.59477,3.59994,6380000.0
2007-12-26 17:31:00,3.60866,3.61152,3.60201,3.60481,7520000.0
2007-12-26 17:32:00,3.60408,3.60925,3.60322,3.60925,7140000.0
2007-12-26 17:33:00,3.60615,3.61041,3.59949,3.61041,12390000.0
2007-12-26 17:34:00,3.60985,3.60985,3.60069,3.60531,4880000.0
2007-12-26 17:35:00,3.60932,3.61102,3.60068,3.61102,9770000.0
2007-12-26 17:36:00,3.60379,3.6092,3.60092,3.60411,4880000.0
2007-12-26 17:37:00,3.6049,3.61022,3.60001,3.60364,7140000.0
2007-12-26 17:38:00,3.60219,3.60997,3.59773,3.60997,14280000.0
2007-12-26 17:39:00,3.60598,3.60801,3.59644,3.60338,8640000.0
2007-12-26 17:40:00,3.6028,3.60796,3.59498,3.60366,11270000.0
2007-12-26 17:41:00,3.60717,3.60717,3.59694,3.60233,6380000.0
2007-12-26 17:42:00,3.5996,3.61216,3.5996,3.60553,11280000.0
2007-12-26 17:44:00,3.60853,3.60853,3.60148,3.6031,4880000.0
2007-12-26 17:45:00,3.60343,3.60689,3.59714,3.60689,8640000.0
2007-12-26 17:46:00,3.603,3.60845,3.60161,3.60845,5260000.0
2007-12-26 17:47:00,3.60439,3.60877,3.60309,3.60712,7140000.0
2007-12-26 17:48:00,3.60848,3.60848,3.60013,3.60202,4880000.0
2007-12-26 17:49:00,3.60646,3.60703,3.60122,3.60674,5250000.0
2007-12-26 17:50:00,3.59915,3.60685,3.59858,3.60179,7520000.0
2007-12-26 17:51:00,3.59559,3.60336,3.59168,3.59947,7880000.0
2007-12-26 17:52:00,3.60219,3.60459,3.59888,3.60373,6760000.0
2007-12-26 17:53:00,3.60545,3.60615,3.6008,3.60615,6390000.0
2007-12-26 17:54:00,3.60279,3.60456,3.59474,3.60456,6760000.0
2007-12-26 17:55:00,3.60125,3.60546,3.59422,3.60546,9380000.0
2007-12-26 17:56:00,3.60308,3.60549,3.59373,3.60057,6760000.0
2007-12-26 17:57:00,3.60034,3.60563,3.59602,3.60099,9770000.0
2007-12-26 17:58:00,3.6035,3.60533,3.5954,3.6035,9760000.0
2007-12-26 17:59:00,3.60376,3.60506,3.59446,3.60506,12010000.0
2007-12-26 18:00:00,3.60312,3.6037,3.59294,3.60028,13900000.0
2007-12-26 18:01:00,3.60533,3.60533,3.59671,3.59822,4880000.0
2007-12-26 18:03:00,3.60741,3.60741,3.59604,3.59772,5260000.0
2007-12-26 18:04:00,3.60463,3.60888,3.59976,3.60241,9770000.0
2007-12-26 18:05:00,3.60658,3.60769,3.59694,3.60736,9410000.0
2007-12-26 18:06:00,3.60509,3.6108,3.60134,3.6089,6770000.0
2007-12-26 18:07:00,3.60284,3.60623,3.59786,3.59786,4520000.0
2007-12-26 18:08:00,3.60334,3.60934,3.59996,3.60901,7140000.0
2007-12-26 18:09:00,3.60593,3.60828,3.6037,3.60828,4510000.0
2007-12-26 18:10:00,3.60779,3.60779,3.5959,3.60708,4890000.0
2007-12-26 18:11:00,3.60756,3.60756,3.59946,3.60085,4140000.0
2007-12-26 18:12:00,3.60799,3.60799,3.59683,3.60221,10150000.0
2007-12-26 18:13:00,3.60454,3.60501,3.59881,3.59979,4510000.0
2007-12-26 18:14:00,3.60228,3.60447,3.59403,3.60361,10900000.0
2007-12-26 18:15:00,3.60138,3.60672,3.59732,3.60672,7520000.0
2007-12-26 18:16:00,3.59225,3.60415,3.59225,3.60259,7910000.0
2007-12-26 18:17:00,3.60008,3.6048,3.60001,3.6048,4510000.0
2007-12-26 18:18:00,3.60578,3.60698,3.59579,3.59667,6400000.0
2007-12-26 18:19:00,3.60062,3.60576,3.59632,3.60067,6390000.0
2007-12-26 18:20:00,3.59952,3.60355,3.59867,3.59867,4890000.0
2007-12-26 18:21:00,3.60196,3.60611,3.5956,3.60246,9790000.0
2007-12-26 18:22:00,3.60658,3.60762,3.59801,3.60624,7130000.0
2007-12-26 18:23:00,3.60418,3.6074,3.60086,3.60279,4510000.0
2007-12-26 18:24:00,3.60452,3.60452,3.59493,3.60452,14670000.0
2007-12-26 18:25:00,3.60121,3.60481,3.59679,3.59998,7140000.0
2007-12-26 18:26:00,3.60681,3.60759,3.59791,3.60208,9770000.0
2007-12-26 18:27:00,3.60024,3.60784,3.60024,3.60784,4140000.0
2007-12-26 18:28:00,3.60628,3.60628,3.60002,3.6033,4140000.0
2007-12-26 18:29:00,3.60351,3.60443,3.59406,3.60271,6770000.0
2007-12-26 18:30:00,3.60546,3.60608,3.59904,3.60557,7510000.0
2007-12-26 18:31:00,3.59754,3.60451,3.59754,3.60363,5260000.0
2007-12-26 18:32:00,3.60695,3.60907,3.59767,3.59767,3780000.0
2007-12-26 18:33:00,3.60161,3.60607,3.59636,3.60483,7140000.0
2007-12-26 18:34:00,3.59476,3.6048,3.59476,3.60427,4890000.0
2007-12-26 18:35:00,3.59706,3.60439,3.59679,3.60439,9020000.0
2007-12-26 18:36:00,3.60049,3.60508,3.5959,3.60508,4880000.0
2007-12-26 18:37:00,3.59835,3.6051,3.59549,3.60095,9790000.0
2007-12-26 18:38:00,3.60089,3.60615,3.59982,3.60024,10520000.0
2007-12-26 18:39:00,3.60504,3.60504,3.59394,3.60468,7140000.0
2007-12-26 18:40:00,3.59824,3.60368,3.59812,3.60368,5630000.0
2007-12-26 18:41:00,3.60371,3.60534,3.59589,3.60369,6000000.0
2007-12-26 18:42:00,3.60107,3.60725,3.597,3.60161,7890000.0
2007-12-26 18:43:00,3.60372,3.60372,3.59581,3.60184,4510000.0
2007-12-26 18:44:00,3.6045,3.60621,3.5963,3.6054,4140000.0
2007-12-26 18:45:00,3.60212,3.60706,3.59844,3.60624,7140000.0
2007-12-26 18:46:00,3.60165,3.60675,3.59663,3.60508,7140000.0
2007-12-26 18:47:00,3.60203,3.60376,3.59348,3.60245,5640000.0
2007-12-26 18:48:00,3.59631,3.60202,3.59631,3.6009,6760000.0
2007-12-26 18:49:00,3.59688,3.60259,3.59362,3.59844,4900000.0
2007-12-26 18:50:00,3.59856,3.60231,3.59301,3.59789,8260000.0
2007-12-26 18:51:00,3.59784,3.60034,3.59434,3.59903,4140000.0
2007-12-26 18:52:00,3.5966,3.60228,3.59029,3.60228,6400000.0
2007-12-26 18:53:00,3.59981,3.60452,3.59348,3.59348,9380000.0
2007-12-26 18:54:00,3.60167,3.60368,3.59635,3.59811,9030000.0
2007-12-26 18:55:00,3.59375,3.60408,3.59375,3.59765,4150000.0
2007-12-26 18:57:00,3.60232,3.60232,3.59327,3.59473,4880000.0
2007-12-26 18:58:00,3.60106,3.60395,3.59372,3.60169,6770000.0
2007-12-26 19:00:00,3.60459,3.60459,3.59382,3.60336,10520000.0
2007-12-26 19:01:00,3.60177,3.60177,3.59312,3.59869,5630000.0
2007-12-26 19:03:00,3.60272,3.60478,3.59425,3.60323,4880000.0
2007-12-26 19:04:00,3.59391,3.60244,3.59303,3.59387,6750000.0
2007-12-26 19:05:00,3.59429,3.6039,3.59429,3.5993,4880000.0
2007-12-26 19:09:00,3.59747,3.60397,3.59349,3.5992,10510000.0
2007-12-26 19:10:00,3.59378,3.60254,3.59363,3.59363,5270000.0
2007-12-26 19:11:00,3.59865,3.60295,3.59312,3.59751,7130000.0
2007-12-26 19:12:00,3.60273,3.60297,3.59179,3.60297,9020000.0
2007-12-26 19:13:00,3.60302,3.6035,3.59502,3.5979,5630000.0
2007-12-26 19:14:00,3.60217,3.60348,3.59375,3.59803,10530000.0
2007-12-26 19:15:00,3.60246,3.60246,3.59005,3.59604,6010000.0
2007-12-26 19:17:00,3.60191,3.60251,3.5973,3.60062,6390000.0
2007-12-26 19:19:00,3.59508,3.60099,3.59242,3.59653,5630000.0
2007-12-26 19:20:00,3.59409,3.60609,3.59409,3.59443,5630000.0
2007-12-26 19:21:00,3.59148,3.60241,3.59148,3.5943,5260000.0
2007-12-26 19:22:00,3.6015,3.60187,3.59268,3.60024,7510000.0
2007-12-26 19:23:00,3.59536,3.60132,3.59055,3.60132,7510000.0
2007-12-26 19:24:00,3.59669,3.6004,3.59138,3.60008,6770000.0
2007-12-26 19:25:00,3.5962,3.60292,3.59434,3.59728,5270000.0
2007-12-26 19:26:00,3.59751,3.60301,3.59391,3.59739,4520000.0
2007-12-26 19:27:00,3.60176,3.60176,3.5934,3.59641,4510000.0
2007-12-26 19:28:00,3.59891,3.60279,3.59766,3.60176,4520000.0
2007-12-26 19:29:00,3.60096,3.60297,3.59147,3.59147,6030000.0
2007-12-26 19:30:00,3.59877,3.60517,3.59536,3.60307,9400000.0
2007-12-26 19:31:00,3.6009,3.60231,3.6009,3.60146,3760000.0
2007-12-26 19:35:00,3.59481,3.5988,3.59197,3.59197,4510000.0
2007-12-26 19:36:00,3.59715,3.60177,3.59292,3.59562,4880000.0
2007-12-26 19:40:00,3.59737,3.60296,3.59538,3.60206,4530000.0
2007-12-26 19:41:00,3.60215,3.60215,3.59252,3.60121,5630000.0
2007-12-26 19:42:00,3.59335,3.59797,3.5905,3.59416,7510000.0
2007-12-26 19:43:00,3.59978,3.60015,3.59463,3.59841,4880000.0
2007-12-26 19:44:00,3.59314,3.59829,3.59015,3.59829,6760000.0
2007-12-26 19:45:00,3.59434,3.60809,3.59434,3.60179,15040000.0
2007-12-26 19:46:00,3.58912,3.6007,3.5882,3.59888,8270000.0
2007-12-26 19:47:00,3.5985,3.59958,3.59256,3.59256,7130000.0
2007-12-26 19:48:00,3.59869,3.59869,3.59,3.59,1500000.0
2007-12-26 19:51:00,3.59532,3.60011,3.59216,3.60011,3380000.0
2007-12-26 19:52:00,3.59429,3.59748,3.58896,3.59517,9770000.0
2007-12-26 19:55:00,3.59309,3.59851,3.58885,3.59711,7510000.0
2007-12-26 19:56:00,3.59978,3.59978,3.5927,3.59877,4520000.0
2007-12-26 19:58:00,3.59877,3.59877,3.5848,3.58821,11260000.0
2007-12-26 20:00:00,3.59934,3.6025,3.59374,3.59892,6020000.0
2007-12-26 20:04:00,3.5997,3.59992,3.59309,3.59888,4130000.0
2007-12-26 20:05:00,3.59684,3.60258,3.59684,3.60162,4890000.0
2007-12-26 20:06:00,3.59548,3.60079,3.59399,3.5941,4510000.0
2007-12-26 20:07:00,3.60047,3.6008,3.59245,3.6008,4520000.0
2007-12-26 20:08:00,3.60046,3.6008,3.59541,3.59736,6390000.0
2007-12-26 20:09:00,3.60062,3.60103,3.59465,3.60079,3770000.0
2007-12-26 20:10:00,3.60119,3.60283,3.59714,3.6016,4520000.0
2007-12-26 20:11:00,3.59889,3.59999,3.58956,3.59999,4140000.0
2007-12-26 20:12:00,3.60073,3.601,3.59165,3.59818,6400000.0
2007-12-26 20:13:00,3.59015,3.5984,3.59015,3.59302,4510000.0
2007-12-26 20:14:00,3.59496,3.6003,3.58799,3.6003,9770000.0
2007-12-26 20:15:00,3.59064,3.60377,3.59064,3.60111,6760000.0
2007-12-26 20:16:00,3.59914,3.60047,3.59275,3.59881,4880000.0
2007-12-26 20:17:00,3.6005,3.6005,3.59492,3.59492,3380000.0
2007-12-26 20:19:00,3.60191,3.60241,3.59682,3.59751,6390000.0
2007-12-26 20:20:00,3.59677,3.60236,3.59278,3.60007,4140000.0
2007-12-26 20:22:00,3.60049,3.60239,3.59054,3.59054,8660000.0
2007-12-26 20:23:00,3.60139,3.60406,3.59376,3.59536,6400000.0
2007-12-26 20:24:00,3.60094,3.60203,3.59612,3.59612,4510000.0
2007-12-26 20:25:00,3.59264,3.59996,3.58977,3.59996,5640000.0
2007-12-26 20:26:00,3.58969,3.59986,3.58969,3.59907,4510000.0
2007-12-26 20:27:00,3.59622,3.60175,3.59541,3.59651,4150000.0
2007-12-26 20:28:00,3.59038,3.597,3.59038,3.59314,4510000.0
2007-12-26 20:29:00,3.59671,3.59939,3.58905,3.59451,7530000.0
2007-12-26 20:30:00,3.59919,3.60267,3.59417,3.60267,7140000.0
2007-12-26 20:31:00,3.59744,3.60163,3.59259,3.59259,3770000.0
2007-12-26 20:34:00,3.59924,3.60102,3.59143,3.59594,8650000.0
2007-12-26 20:35:00,3.59076,3.59622,3.58915,3.59058,5260000.0
2007-12-26 20:36:00,3.60073,3.60096,3.59554,3.60096,5280000.0
2007-12-26 20:37:00,3.60007,3.60025,3.59132,3.59854,7510000.0
2007-12-26 20:38:00,3.59888,3.5993,3.58958,3.59888,5630000.0
2007-12-26 20:39:00,3.59392,3.60009,3.59081,3.59566,6770000.0
2007-12-26 20:40:00,3.59594,3.60286,3.59197,3.60042,4140000.0
2007-12-26 20:41:00,3.59899,3.59981,3.59341,3.59534,4510000.0
2007-12-26 20:42:00,3.59687,3.59987,3.59122,3.59987,4890000.0
2007-12-26 20:43:00,3.59419,3.60123,3.59408,3.60044,4140000.0
2007-12-26 20:44:00,3.59593,3.60212,3.59157,3.60133,5270000.0
2007-12-26 20:45:00,3.60171,3.60171,3.59079,3.59172,5260000.0
2007-12-26 20:46:00,3.60139,3.60237,3.59279,3.59688,6380000.0
2007-12-26 20:47:00,3.59533,3.60062,3.59032,3.60012,9390000.0
2007-12-26 20:49:00,3.59015,3.5971,3.58739,3.59551,3770000.0
2007-12-26 20:50:00,3.60078,3.60078,3.59111,3.59981,3020000.0
2007-12-26 20:54:00,3.60059,3.60136,3.59149,3.59444,6390000.0
2007-12-26 20:55:00,3.59964,3.60125,3.59175,3.60063,9020000.0
2007-12-26 20:58:00,3.60232,3.60232,3.59216,3.60169,6030000.0
2007-12-26 20:59:00,3.59524,3.60032,3.59092,3.59589,5280000.0
2007-12-26 21:00:00,3.60097,3.60181,3.5936,3.60142,4140000.0
2007-12-26 21:06:00,3.59435,3.59952,3.59403,3.59478,6380000.0
2007-12-26 21:07:00,3.60026,3.60026,3.59023,3.59466,6000000.0
2007-12-26 21:08:00,3.59926,3.60059,3.59343,3.599,5250000.0
2007-12-26 21:09:00,3.59503,3.60025,3.59328,3.59502,5260000.0
2007-12-26 21:11:00,3.59558,3.6001,3.59267,3.59267,5260000.0
2007-12-26 21:12:00,3.59542,3.60069,3.59542,3.59575,6380000.0
2007-12-26 21:13:00,3.59392,3.59692,3.59188,3.59188,5630000.0
2007-12-26 21:14:00,3.59849,3.60004,3.59441,3.59848,7880000.0
2007-12-26 21:15:00,3.59639,3.60301,3.59639,3.5996,7140000.0
2007-12-26 21:16:00,3.59278,3.59952,3.59248,3.59248,4520000.0
2007-12-26 21:17:00,3.59878,3.60069,3.59279,3.60069,3380000.0
2007-12-26 21:19:00,3.59799,3.59799,3.59799,3.59799,1130000.0
2007-12-26 21:20:00,3.59544,3.60076,3.59518,3.60076,4510000.0
2007-12-26 21:21:00,3.5961,3.59991,3.58942,3.59784,4520000.0
2007-12-26 21:22:00,3.59905,3.59942,3.59268,3.59937,4890000.0
2007-12-26 21:23:00,3.59442,3.59907,3.59032,3.59907,4150000.0
2007-12-26 21:24:00,3.59002,3.60001,3.59002,3.59413,4880000.0
2007-12-26 21:25:00,3.59971,3.59971,3.58962,3.5979,8660000.0
2007-12-26 21:26:00,3.59385,3.59903,3.59188,3.59196,4890000.0
2007-12-26 21:27:00,3.59916,3.60127,3.59017,3.59935,6770000.0
2007-12-26 21:29:00,3.59114,3.60442,3.59114,3.59762,5280000.0
2007-12-26 21:30:00,3.59847,3.60045,3.59477,3.59525,4150000.0
2007-12-26 21:31:00,3.59487,3.59962,3.59408,3.59468,4150000.0
2007-12-26 21:33:00,3.60009,3.60028,3.59372,3.59958,4510000.0
2007-12-26 21:35:00,3.59425,3.59856,3.59231,3.59856,3020000.0
2007-12-26 21:37:00,3.59572,3.59942,3.59323,3.59849,4900000.0
2007-12-26 21:38:00,3.60022,3.60022,3.59493,3.59493,1500000.0
2007-12-26 21:39:00,3.60174,3.60477,3.59251,3.59251,4520000.0
2007-12-26 21:40:00,3.6002,3.60116,3.59085,3.59813,4140000.0
2007-12-26 21:42:00,3.59861,3.59861,3.592,3.59343,4890000.0
2007-12-26 21:44:00,3.59585,3.60234,3.59493,3.60068,7170000.0
2007-12-26 21:45:00,3.59422,3.60362,3.59422,3.60219,3760000.0
2007-12-26 21:46:00,3.59841,3.59874,3.59366,3.59874,3780000.0
2007-12-26 21:47:00,3.59295,3.59786,3.58761,3.58968,7890000.0
2007-12-26 21:51:00,3.59935,3.59991,3.59445,3.59917,4890000.0
2007-12-26 21:52:00,3.59123,3.60229,3.59123,3.59411,6760000.0
2007-12-26 21:53:00,3.59853,3.59853,3.59026,3.5937,4890000.0
2007-12-26 21:54:00,3.59892,3.60204,3.59645,3.59757,4150000.0
2007-12-26 21:55:00,3.59958,3.59959,3.59015,3.59954,6020000.0
2007-12-26 21:56:00,3.60036,3.60375,3.59302,3.59302,3800000.0
2007-12-26 21:57:00,3.5911,3.59838,3.59092,3.59838,8660000.0
2007-12-26 21:58:00,3.59468,3.5989,3.59352,3.59778,4910000.0
2007-12-26 21:59:00,3.59908,3.60004,3.59047,3.59991,8290000.0
2007-12-26 22:00:00,3.59452,3.60187,3.59404,3.59966,5660000.0
2007-12-26 22:02:00,3.59915,3.59964,3.59288,3.59962,5260000.0
2007-12-26 22:03:00,3.59811,3.59885,3.59402,3.59885,6020000.0
2007-12-26 22:04:00,3.59297,3.59973,3.59297,3.59973,3770000.0
2007-12-26 22:05:00,3.58566,3.59685,3.58544,3.58938,8280000.0
2007-12-26 22:06:00,3.60107,3.60107,3.59183,3.59528,3400000.0
2007-12-26 22:07:00,3.59959,3.60006,3.59837,3.59977,4880000.0
2007-12-26 22:08:00,3.59904,3.59927,3.59068,3.59927,5260000.0
2007-12-26 22:10:00,3.59892,3.60101,3.59139,3.59868,5650000.0
2007-12-26 22:11:00,3.59915,3.60245,3.58914,3.59956,4910000.0
2007-12-26 22:12:00,3.5887,3.59772,3.5887,3.59712,6400000.0
2007-12-26 22:13:00,3.59956,3.60127,3.59586,3.5997,5650000.0
2007-12-26 22:15:00,3.60002,3.60393,3.59422,3.59422,4890000.0
2007-12-26 22:18:00,3.59418,3.59952,3.59418,3.59592,5640000.0
2007-12-26 22:20:00,3.59187,3.60246,3.58918,3.59906,16140000.0
2007-12-26 22:21:00,3.58909,3.59864,3.58909,3.59864,5640000.0
2007-12-26 22:22:00,3.59271,3.60067,3.5889,3.59508,8270000.0
2007-12-26 22:23:00,3.5964,3.5994,3.59278,3.59679,6760000.0
2007-12-26 22:24:00,3.59834,3.59882,3.59374,3.5988,4890000.0
2007-12-26 22:27:00,3.59872,3.59872,3.58932,3.59398,6380000.0
2007-12-26 22:30:00,3.59727,3.60262,3.59727,3.59819,4150000.0
2007-12-26 22:31:00,3.5972,3.59785,3.58735,3.5926,7140000.0
2007-12-26 22:32:00,3.59774,3.59956,3.58842,3.59257,4520000.0
2007-12-26 22:33:00,3.59815,3.59815,3.59364,3.59797,4520000.0
2007-12-26 22:36:00,3.59374,3.59882,3.58942,3.59208,13160000.0
2007-12-26 22:37:00,3.59085,3.59791,3.58733,3.59791,6020000.0
2007-12-26 22:40:00,3.59886,3.59886,3.59339,3.59367,6380000.0
2007-12-26 22:42:00,3.59782,3.5989,3.59403,3.5989,4890000.0
2007-12-26 22:43:00,3.59266,3.598,3.59067,3.59128,7900000.0
2007-12-26 22:45:00,3.59668,3.60257,3.59417,3.59688,4880000.0
2007-12-26 22:46:00,3.59485,3.599,3.58884,3.58926,7170000.0
2007-12-26 22:49:00,3.59255,3.59841,3.59255,3.59841,3380000.0
2007-12-26 22:50:00,3.59424,3.59835,3.59049,3.59797,3010000.0
2007-12-26 22:52:00,3.59887,3.59931,3.5945,3.59931,4520000.0
2007-12-26 22:53:00,3.59877,3.60033,3.59484,3.59718,4890000.0
2007-12-26 22:54:00,3.59331,3.59893,3.59276,3.59465,7520000.0
2007-12-26 22:57:00,3.59868,3.59907,3.58923,3.59783,6030000.0
2007-12-26 22:58:00,3.59688,3.59939,3.59394,3.59806,4140000.0
2007-12-26 22:59:00,3.59367,3.59514,3.59367,3.59514,1880000.0
2007-12-26 23:00:00,3.59842,3.60273,3.59303,3.59303,8280000.0
2007-12-26 23:02:00,3.59381,3.59469,3.59381,3.59444,1890000.0
2007-12-26 23:03:00,3.59382,3.5978,3.59382,3.59383,3390000.0
2007-12-26 23:04:00,3.59832,3.59919,3.59285,3.59399,4150000.0
2007-12-26 23:05:00,3.59756,3.5981,3.59443,3.59753,4890000.0
2007-12-26 23:07:00,3.59356,3.59899,3.59355,3.59867,8250000.0
2007-12-26 23:09:00,3.59793,3.59886,3.58859,3.59832,3780000.0
2007-12-26 23:10:00,3.59387,3.59818,3.59363,3.59401,3770000.0
2007-12-26 23:11:00,3.58832,3.59603,3.58519,3.59592,4520000.0
2007-12-26 23:12:00,3.59427,3.60108,3.59045,3.59865,9010000.0
2007-12-26 23:13:00,3.59064,3.60046,3.59064,3.59483,3010000.0
2007-12-26 23:14:00,3.58982,3.59892,3.58933,3.59827,12800000.0
2007-12-26 23:15:00,3.59765,3.59889,3.5942,3.5942,5650000.0
2007-12-26 23:16:00,3.59882,3.59882,3.59208,3.59522,5640000.0
2007-12-26 23:17:00,3.59889,3.60272,3.58814,3.59345,9040000.0
2007-12-26 23:18:00,3.60018,3.60018,3.59059,3.59895,6010000.0
2007-12-26 23:19:00,3.5979,3.5979,3.59393,3.59393,5250000.0
2007-12-26 23:20:00,3.59932,3.59932,3.58992,3.58992,7140000.0
2007-12-26 23:21:00,3.59288,3.59802,3.58759,3.598,4140000.0
2007-12-26 23:23:00,3.5947,3.60057,3.58889,3.59788,9390000.0
2007-12-26 23:24:00,3.59565,3.60106,3.59164,3.60015,6020000.0
2007-12-26 23:26:00,3.59908,3.59908,3.59792,3.59792,760000.0
2007-12-26 23:27:00,3.59004,3.5993,3.58968,3.59249,4510000.0
2007-12-26 23:28:00,3.59372,3.59883,3.58809,3.59315,14630000.0
2007-12-26 23:29:00,3.59725,3.599,3.59361,3.59773,6380000.0
2007-12-26 23:30:00,3.59071,3.59848,3.59071,3.59355,5250000.0
2007-12-26 23:32:00,3.60089,3.60096,3.59016,3.59915,3750000.0
2007-12-26 23:33:00,3.60255,3.60316,3.59342,3.60064,7130000.0
2007-12-26 23:34:00,3.59232,3.60178,3.59232,3.60097,9390000.0
2007-12-26 23:35:00,3.59714,3.60279,3.59299,3.59299,5260000.0
2007-12-26 23:36:00,3.60049,3.60163,3.59582,3.59688,5270000.0
2007-12-26 23:37:00,3.60207,3.60226,3.5931,3.60063,6760000.0
2007-12-26 23:38:00,3.59204,3.60127,3.59174,3.60075,7140000.0
2007-12-26 23:40:00,3.59884,3.60145,3.59501,3.59957,6770000.0
2007-12-26 23:41:00,3.6005,3.60098,3.60016,3.60098,1140000.0
2007-12-26 23:42:00,3.59111,3.59949,3.58939,3.59949,6020000.0
2007-12-26 23:43:00,3.59951,3.6014,3.59613,3.60035,4520000.0
2007-12-26 23:45:00,3.60064,3.60449,3.59898,3.60308,6770000.0
2007-12-26 23:46:00,3.59805,3.60196,3.59657,3.59802,4140000.0
2007-12-26 23:47:00,3.59871,3.60287,3.59348,3.5971,6010000.0
2007-12-26 23:48:00,3.59222,3.60347,3.59222,3.59614,5280000.0
2007-12-26 23:49:00,3.59898,3.60021,3.59035,3.60021,6040000.0
2007-12-26 23:51:00,3.59241,3.59241,3.59233,3.59233,1130000.0
2007-12-26 23:52:00,3.60176,3.60176,3.59079,3.59911,7550000.0
2007-12-26 23:54:00,3.60133,3.6015,3.5959,3.5969,4880000.0
2007-12-26 23:55:00,3.59233,3.6023,3.59233,3.59688,5640000.0
2007-12-26 23:56:00,3.59499,3.60211,3.59151,3.59697,7150000.0
2007-12-26 23:57:00,3.60078,3.60232,3.5969,3.60049,4510000.0
2007-12-26 23:58:00,3.60196,3.60196,3.59267,3.60081,4140000.0
2007-12-26 23:59:00,3.60073,3.60122,3.59378,3.60074,7890000.0
2007-12-27 00:00:00,3.59808,3.60443,3.59651,3.59752,6770000.0
2007-12-27 00:01:00,3.60072,3.60072,3.59538,3.60012,4500000.0
2007-12-27 00:02:00,3.60088,3.60088,3.59453,3.59453,9400000.0
2007-12-27 00:03:00,3.59186,3.59961,3.59159,3.59596,4510000.0
2007-12-27 00:05:00,3.60253,3.60334,3.59245,3.60055,9030000.0
2007-12-27 00:07:00,3.59504,3.59858,3.59136,3.59172,3750000.0
2007-12-27 00:08:00,3.60091,3.60091,3.58739,3.59865,7920000.0
2007-12-27 00:10:00,3.59997,3.60116,3.59354,3.59593,5630000.0
2007-12-27 00:12:00,3.59305,3.60233,3.59305,3.59319,3750000.0
2007-12-27 00:13:00,3.60084,3.60205,3.59697,3.60057,5260000.0
2007-12-27 00:14:00,3.60023,3.60119,3.5915,3.60087,6420000.0
2007-12-27 00:15:00,3.60349,3.60349,3.59289,3.59691,4890000.0
2007-12-27 00:16:00,3.60298,3.6031,3.59435,3.5972,4140000.0
2007-12-27 00:17:00,3.59407,3.60492,3.59407,3.60376,5260000.0
2007-12-27 00:18:00,3.59964,3.60096,3.58961,3.59944,4140000.0
2007-12-27 00:19:00,3.60088,3.60104,3.59088,3.59196,3390000.0
2007-12-27 00:21:00,3.59843,3.60176,3.59843,3.6017,3380000.0
2007-12-27 00:22:00,3.60194,3.6024,3.59548,3.60193,5640000.0
2007-12-27 00:25:00,3.59977,3.60137,3.59465,3.60093,3400000.0
2007-12-27 00:28:00,3.60087,3.60087,3.58855,3.59915,5290000.0
2007-12-27 00:30:00,3.60359,3.60359,3.5964,3.5964,4150000.0
2007-12-27 00:33:00,3.60106,3.60207,3.59277,3.60165,4150000.0
2007-12-27 00:34:00,3.59637,3.59966,3.59074,3.59596,6390000.0
2007-12-27 00:35:00,3.59861,3.60023,3.59179,3.59655,5260000.0
2007-12-27 00:36:00,3.60128,3.60128,3.59547,3.59677,3390000.0
2007-12-27 00:37:00,3.59721,3.60283,3.59721,3.60099,3010000.0
2007-12-27 00:38:00,3.60104,3.60205,3.59679,3.60183,5260000.0
2007-12-27 00:43:00,3.59505,3.60055,3.58948,3.60055,9080000.0
2007-12-27 00:45:00,3.60031,3.60555,3.60031,3.60536,6010000.0
2007-12-27 00:46:00,3.59846,3.60022,3.5951,3.59971,4880000.0
2007-12-27 00:47:00,3.60138,3.60138,3.59775,3.59775,1500000.0
2007-12-27 00:48:00,3.60072,3.60164,3.59203,3.59203,6390000.0
2007-12-27 00:50:00,3.59485,3.60047,3.59215,3.60047,4880000.0
2007-12-27 00:53:00,3.59682,3.60088,3.59659,3.597,2280000.0
2007-12-27 00:54:00,3.58989,3.59915,3.58989,3.59915,3780000.0
2007-12-27 00:55:00,3.59678,3.60232,3.59341,3.60201,6400000.0
2007-12-27 00:56:00,3.60211,3.60351,3.59529,3.59622,4890000.0
2007-12-27 00:57:00,3.59577,3.60067,3.59002,3.60067,4140000.0
2007-12-27 00:58:00,3.60163,3.60256,3.59751,3.60223,3770000.0
2007-12-27 01:00:00,3.60256,3.60256,3.59172,3.60004,3770000.0
2007-12-27 01:01:00,3.59582,3.59881,3.59012,3.59145,6020000.0
2007-12-27 01:02:00,3.60126,3.6023,3.59518,3.6023,4140000.0
2007-12-27 01:03:00,3.60255,3.60255,3.59282,3.59677,4880000.0
2007-12-27 01:04:00,3.5977,3.60372,3.59305,3.59775,6770000.0
2007-12-27 01:05:00,3.59212,3.60087,3.59212,3.60087,4890000.0
2007-12-27 01:06:00,3.60128,3.60128,3.59304,3.59951,5640000.0
2007-12-27 01:08:00,3.60183,3.60183,3.60183,3.60183,750000.0
2007-12-27 01:09:00,3.60117,3.60213,3.59223,3.59715,5280000.0
2007-12-27 01:11:00,3.60156,3.60216,3.59049,3.59976,8660000.0
2007-12-27 01:15:00,3.60457,3.60457,3.59773,3.60232,5250000.0
2007-12-27 01:16:00,3.59732,3.60172,3.5947,3.59818,5270000.0
2007-12-27 01:18:00,3.60131,3.60161,3.59384,3.60074,4520000.0
2007-12-27 01:19:00,3.59717,3.60122,3.59439,3.60012,3750000.0
2007-12-27 01:20:00,3.59753,3.60365,3.59716,3.60115,9760000.0
2007-12-27 01:21:00,3.59338,3.60416,3.59338,3.60121,4130000.0
2007-12-27 01:23:00,3.59979,3.60071,3.59284,3.59421,5650000.0
2007-12-27 01:24:00,3.59212,3.60009,3.59212,3.59623,3770000.0
2007-12-27 01:27:00,3.60179,3.60351,3.59347,3.59363,5640000.0
2007-12-27 01:28:00,3.59737,3.60439,3.59387,3.6009,7140000.0
2007-12-27 01:29:00,3.5927,3.60309,3.5927,3.60161,8270000.0
2007-12-27 01:30:00,3.60011,3.60444,3.59662,3.59662,5630000.0
2007-12-27 01:31:00,3.59895,3.60112,3.59246,3.59608,6770000.0
2007-12-27 01:32:00,3.60259,3.60354,3.59595,3.59595,9760000.0
2007-12-27 01:33:00,3.5964,3.60181,3.5964,3.60181,3770000.0
2007-12-27 01:34:00,3.59652,3.59652,3.59508,3.59508,1500000.0
2007-12-27 01:35:00,3.60135,3.60135,3.59641,3.60125,4510000.0
2007-12-27 01:36:00,3.60003,3.60254,3.5919,3.59681,6030000.0
2007-12-27 01:37:00,3.60175,3.60175,3.59513,3.59513,3380000.0
2007-12-27 01:40:00,3.60147,3.60147,3.59212,3.59644,4890000.0
2007-12-27 01:41:00,3.5925,3.60171,3.5925,3.60013,4140000.0
2007-12-27 01:42:00,3.59765,3.6029,3.5936,3.59796,4890000.0
2007-12-27 01:43:00,3.60085,3.60085,3.59199,3.59199,4890000.0
2007-12-27 01:44:00,3.60078,3.60078,3.59095,3.59725,4510000.0
2007-12-27 01:45:00,3.59953,3.60339,3.59675,3.59675,4140000.0
2007-12-27 01:47:00,3.60237,3.60288,3.59752,3.60244,5650000.0
2007-12-27 01:48:00,3.60152,3.60152,3.58968,3.5966,9780000.0
2007-12-27 01:50:00,3.59518,3.60065,3.59144,3.59916,6020000.0
2007-12-27 01:51:00,3.59267,3.60147,3.59267,3.59666,4900000.0
2007-12-27 01:52:00,3.59161,3.59979,3.59161,3.59407,6390000.0
2007-12-27 01:53:00,3.59524,3.60131,3.59524,3.59677,5650000.0
2007-12-27 01:54:00,3.59469,3.59469,3.59092,3.59092,1130000.0
2007-12-27 01:55:00,3.59425,3.59836,3.58979,3.59673,7910000.0
2007-12-27 01:56:00,3.59693,3.59987,3.59178,3.5959,4510000.0
2007-12-27 01:57:00,3.59739,3.60204,3.59272,3.60204,6400000.0
2007-12-27 02:00:00,3.60336,3.60336,3.59702,3.60144,4520000.0
2007-12-27 02:01:00,3.60169,3.60169,3.58793,3.59972,9030000.0
2007-12-27 02:02:00,3.59768,3.59838,3.59152,3.59152,6020000.0
2007-12-27 02:04:00,3.60017,3.60076,3.5898,3.60068,6770000.0
2007-12-27 02:05:00,3.5979,3.5979,3.58852,3.59109,4890000.0
2007-12-27 02:06:00,3.5998,3.6015,3.59188,3.60023,5270000.0
2007-12-27 02:07:00,3.59054,3.6007,3.59054,3.6007,4520000.0
2007-12-27 02:08:00,3.5999,3.60159,3.5995,3.60042,3010000.0
2007-12-27 02:09:00,3.59881,3.6055,3.59028,3.6017,7140000.0
2007-12-27 02:10:00,3.59923,3.59923,3.58692,3.59856,3400000.0
2007-12-27 02:11:00,3.59597,3.60031,3.59428,3.59428,2650000.0
2007-12-27 02:12:00,3.59658,3.6001,3.59217,3.6001,5250000.0
2007-12-27 02:13:00,3.59982,3.59982,3.59372,3.59372,5630000.0
2007-12-27 02:14:00,3.60175,3.60456,3.59732,3.59732,4890000.0
2007-12-27 02:15:00,3.60152,3.60154,3.59646,3.59646,3010000.0
2007-12-27 02:16:00,3.59602,3.60285,3.59328,3.59626,6770000.0
2007-12-27 02:17:00,3.59321,3.60026,3.59321,3.60026,5260000.0
2007-12-27 02:18:00,3.58962,3.60056,3.58962,3.59613,7900000.0
2007-12-27 02:19:00,3.59487,3.59967,3.59385,3.59776,5640000.0
2007-12-27 02:20:00,3.60149,3.60149,3.59471,3.59471,4510000.0
2007-12-27 02:21:00,3.60082,3.601,3.59104,3.60049,7900000.0
2007-12-27 02:22:00,3.59046,3.60022,3.59046,3.60022,6770000.0
2007-12-27 02:23:00,3.60054,3.60106,3.59482,3.59482,6400000.0
2007-12-27 02:24:00,3.59737,3.59737,3.58546,3.58937,6020000.0
2007-12-27 02:25:00,3.60001,3.60068,3.59099,3.59861,5660000.0
2007-12-27 02:26:00,3.59974,3.59974,3.59319,3.59319,3010000.0
2007-12-27 02:27:00,3.5898,3.60033,3.5898,3.59717,7510000.0
2007-12-27 02:28:00,3.6014,3.60347,3.59274,3.59274,7140000.0
2007-12-27 02:29:00,3.59273,3.59859,3.5868,3.58912,6400000.0
2007-12-27 02:30:00,3.59878,3.60286,3.59609,3.60017,5640000.0
2007-12-27 02:31:00,3.59832,3.59832,3.5836,3.5836,4140000.0
2007-12-27 02:32:00,3.59848,3.59848,3.5948,3.59493,5270000.0
2007-12-27 02:33:00,3.60227,3.60227,3.59028,3.59378,4510000.0
2007-12-27 02:34:00,3.59056,3.60017,3.59056,3.59889,3770000.0
2007-12-27 02:35:00,3.58878,3.59897,3.58822,3.59834,6760000.0
2007-12-27 02:37:00,3.59368,3.59368,3.58382,3.59162,4510000.0
2007-12-27 02:38:00,3.59202,3.59876,3.59202,3.59876,5260000.0
2007-12-27 02:39:00,3.60077,3.60128,3.59602,3.5969,6000000.0
2007-12-27 02:40:00,3.59285,3.6,3.58801,3.59838,4140000.0
2007-12-27 02:42:00,3.60198,3.60198,3.59223,3.60142,6020000.0
2007-12-27 02:44:00,3.59361,3.60407,3.59361,3.59778,4520000.0
2007-12-27 02:45:00,3.5899,3.60019,3.5871,3.60019,7160000.0
2007-12-27 02:47:00,3.59071,3.60062,3.58914,3.60062,8260000.0
2007-12-27 02:48:00,3.59626,3.59653,3.59424,3.59424,5630000.0
2007-12-27 02:49:00,3.59915,3.59915,3.5912,3.59433,6770000.0
2007-12-27 02:50:00,3.5958,3.59893,3.58962,3.59261,5260000.0
2007-12-27 02:51:00,3.58813,3.59342,3.58402,3.59342,4510000.0
2007-12-27 02:52:00,3.59215,3.60386,3.59215,3.59993,3390000.0
2007-12-27 02:53:00,3.59066,3.60071,3.59066,3.59946,5640000.0
2007-12-27 02:54:00,3.59099,3.60149,3.59015,3.59015,4880000.0
2007-12-27 02:55:00,3.59873,3.59994,3.58635,3.59351,7140000.0
2007-12-27 02:56:00,3.5917,3.59976,3.58571,3.59124,9750000.0
2007-12-27 02:59:00,3.59562,3.59807,3.59041,3.59471,8640000.0
2007-12-27 03:00:00,3.59883,3.59984,3.59125,3.59933,3770000.0
2007-12-27 03:01:00,3.59997,3.59997,3.58765,3.59263,4890000.0
2007-12-27 03:02:00,3.59634,3.60135,3.59121,3.59668,5260000.0
2007-12-27 03:03:00,3.58991,3.60187,3.58991,3.59291,5640000.0
2007-12-27 03:04:00,3.59783,3.60145,3.58627,3.60145,4140000.0
2007-12-27 03:05:00,3.59927,3.59989,3.58901,3.59989,6390000.0
2007-12-27 03:06:00,3.60032,3.60032,3.58788,3.58788,4900000.0
2007-12-27 03:07:00,3.59489,3.60003,3.59467,3.59959,4510000.0
2007-12-27 03:08:00,3.59711,3.60095,3.59419,3.60013,5650000.0
2007-12-27 03:09:00,3.60022,3.60026,3.59266,3.59699,2650000.0
2007-12-27 03:10:00,3.59625,3.59695,3.58699,3.59269,4510000.0
2007-12-27 03:11:00,3.59106,3.59172,3.58232,3.59172,4150000.0
2007-12-27 03:12:00,3.60006,3.60006,3.59249,3.59388,3000000.0
2007-12-27 03:13:00,3.59454,3.5988,3.58759,3.58797,5640000.0
2007-12-27 03:14:00,3.59398,3.60239,3.59398,3.59977,4510000.0
2007-12-27 03:15:00,3.60126,3.60302,3.59317,3.60089,5650000.0
2007-12-27 03:16:00,3.60106,3.60106,3.58856,3.59226,5270000.0
2007-12-27 03:17:00,3.60049,3.60563,3.59305,3.59655,7510000.0
2007-12-27 03:18:00,3.59093,3.59093,3.59093,3.59093,380000.0
2007-12-27 03:20:00,3.59906,3.59906,3.59243,3.59546,2640000.0
2007-12-27 03:21:00,3.59962,3.59962,3.58569,3.5924,3030000.0
2007-12-27 03:22:00,3.596,3.59887,3.59046,3.59046,3770000.0
2007-12-27 03:23:00,3.58897,3.59815,3.58897,3.59801,6770000.0
2007-12-27 03:24:00,3.60001,3.60067,3.59492,3.59978,4170000.0
2007-12-27 03:26:00,3.59934,3.6022,3.59328,3.59538,8270000.0
2007-12-27 03:28:00,3.59716,3.59857,3.58739,3.59291,6770000.0
2007-12-27 03:29:00,3.58932,3.59806,3.58932,3.593,3390000.0
2007-12-27 03:30:00,3.59352,3.60292,3.59262,3.60228,11680000.0
2007-12-27 03:31:00,3.59655,3.60096,3.59272,3.60056,6020000.0
2007-12-27 03:32:00,3.59968,3.59968,3.59012,3.59493,3400000.0
2007-12-27 03:36:00,3.59638,3.59772,3.58842,3.59772,7130000.0
2007-12-27 03:37:00,3.59037,3.59946,3.58958,3.59886,4510000.0
2007-12-27 03:38:00,3.59615,3.59782,3.59151,3.59729,6000000.0
2007-12-27 03:39:00,3.60164,3.60164,3.59027,3.59183,4880000.0
2007-12-27 03:40:00,3.59622,3.60162,3.59212,3.59644,6030000.0
2007-12-27 03:41:00,3.59624,3.60103,3.59336,3.59888,6770000.0
2007-12-27 03:42:00,3.59301,3.59322,3.58842,3.5925,5260000.0
2007-12-27 03:43:00,3.60094,3.60094,3.58973,3.59421,5260000.0
2007-12-27 03:44:00,3.59582,3.59616,3.58723,3.59616,4510000.0
2007-12-27 03:45:00,3.60137,3.60137,3.59007,3.59567,5260000.0
2007-12-27 03:46:00,3.598,3.59849,3.59265,3.59265,4890000.0
2007-12-27 03:47:00,3.59908,3.6031,3.59299,3.59575,5270000.0
2007-12-27 03:48:00,3.59237,3.59806,3.5845,3.5845,6010000.0
2007-12-27 03:49:00,3.59966,3.59966,3.59359,3.59554,4140000.0
2007-12-27 03:50:00,3.597,3.60235,3.59161,3.59403,12770000.0
2007-12-27 03:51:00,3.59607,3.60134,3.5937,3.5937,3750000.0
2007-12-27 03:52:00,3.59946,3.59946,3.5887,3.59375,5270000.0
2007-12-27 03:53:00,3.60111,3.60111,3.5884,3.59197,4510000.0
2007-12-27 03:54:00,3.59643,3.60105,3.58997,3.59975,7140000.0
2007-12-27 03:55:00,3.59272,3.59837,3.59044,3.59804,8250000.0
2007-12-27 03:56:00,3.58915,3.59553,3.58714,3.59135,4510000.0
2007-12-27 03:57:00,3.5894,3.59534,3.58757,3.59094,6760000.0
2007-12-27 03:58:00,3.59687,3.59818,3.59263,3.59407,3760000.0
2007-12-27 03:59:00,3.597,3.59821,3.5918,3.59821,5260000.0
2007-12-27 04:00:00,3.59738,3.59966,3.58716,3.59501,5270000.0
2007-12-27 04:01:00,3.59373,3.59518,3.59312,3.59501,3750000.0
2007-12-27 04:02:00,3.59259,3.59919,3.58888,3.59404,6020000.0
2007-12-27 04:03:00,3.59333,3.59709,3.59177,3.59391,4890000.0
2007-12-27 04:04:00,3.58929,3.59587,3.58597,3.59293,3380000.0
2007-12-27 04:05:00,3.59862,3.59905,3.59472,3.59769,5270000.0
2007-12-27 04:06:00,3.59519,3.59823,3.59369,3.59369,4130000.0
2007-12-27 04:07:00,3.59707,3.59782,3.59231,3.59542,4890000.0
2007-12-27 04:10:00,3.59811,3.60078,3.59266,3.5994,12400000.0
2007-12-27 04:11:00,3.59264,3.59739,3.59169,3.59309,6390000.0
2007-12-27 04:12:00,3.59286,3.5992,3.59278,3.59841,6380000.0
2007-12-27 04:13:00,3.5927,3.59799,3.5881,3.59799,5260000.0
2007-12-27 04:14:00,3.59374,3.60057,3.58822,3.59902,8270000.0
2007-12-27 04:15:00,3.59845,3.59989,3.59259,3.59701,4520000.0
2007-12-27 04:16:00,3.59538,3.6011,3.58786,3.58786,10140000.0
2007-12-27 04:17:00,3.59393,3.59522,3.58988,3.59387,4880000.0
2007-12-27 04:18:00,3.59743,3.59743,3.59619,3.59727,3010000.0
2007-12-27 04:19:00,3.59619,3.59619,3.58518,3.58518,4140000.0
2007-12-27 04:20:00,3.59198,3.59821,3.59179,3.59803,6400000.0
2007-12-27 04:21:00,3.59037,3.59822,3.59037,3.59822,3010000.0
2007-12-27 04:22:00,3.59757,3.59969,3.59303,3.59412,2630000.0
2007-12-27 04:24:00,3.58847,3.59818,3.58847,3.59101,3400000.0
2007-12-27 04:25:00,3.59786,3.59786,3.58935,3.59421,1510000.0
2007-12-27 04:26:00,3.59146,3.59798,3.58857,3.59678,4880000.0
2007-12-27 04:27:00,3.59272,3.59758,3.59272,3.59359,4880000.0
2007-12-27 04:28:00,3.59183,3.59939,3.59037,3.59629,5630000.0
2007-12-27 04:29:00,3.59265,3.59703,3.58856,3.59466,6760000.0
2007-12-27 04:30:00,3.596,3.59732,3.59031,3.59522,6390000.0
2007-12-27 04:31:00,3.59097,3.60289,3.59097,3.59937,8270000.0
2007-12-27 04:32:00,3.58902,3.5958,3.58885,3.5958,3390000.0
2007-12-27 04:33:00,3.58863,3.59708,3.58736,3.59033,5640000.0
2007-12-27 04:36:00,3.58872,3.59812,3.58872,3.59112,2660000.0
2007-12-27 04:38:00,3.59314,3.59822,3.59292,3.59679,4900000.0
2007-12-27 04:41:00,3.59278,3.59812,3.59278,3.59437,4900000.0
2007-12-27 04:42:00,3.59679,3.5982,3.58882,3.59699,4150000.0
2007-12-27 04:43:00,3.5976,3.59797,3.59101,3.59727,4890000.0
2007-12-27 04:44:00,3.59378,3.59883,3.59259,3.59388,7520000.0
2007-12-27 04:45:00,3.59614,3.59934,3.58915,3.59733,3770000.0
2007-12-27 04:46:00,3.59181,3.6028,3.59181,3.59998,4510000.0
2007-12-27 04:47:00,3.59738,3.59752,3.58847,3.59752,4150000.0
2007-12-27 04:48:00,3.59548,3.59791,3.59523,3.5954,4520000.0
2007-12-27 04:49:00,3.58984,3.59492,3.58552,3.59492,6770000.0
2007-12-27 04:50:00,3.59688,3.59801,3.5873,3.59801,5280000.0
2007-12-27 04:51:00,3.59615,3.59625,3.58653,3.59625,5260000.0
2007-12-27 04:52:00,3.59715,3.59737,3.58646,3.59737,4520000.0
2007-12-27 04:53:00,3.59427,3.59492,3.58963,3.59492,4920000.0
2007-12-27 04:54:00,3.5967,3.59722,3.58653,3.59228,6770000.0
2007-12-27 04:55:00,3.59644,3.59712,3.59323,3.59712,3770000.0
2007-12-27 04:56:00,3.59447,3.59742,3.58904,3.59742,6400000.0
2007-12-27 04:57:00,3.59268,3.59736,3.59108,3.595,4140000.0
2007-12-27 04:58:00,3.59044,3.59414,3.59044,3.59414,1880000.0
2007-12-27 04:59:00,3.59144,3.59958,3.59072,3.59958,6030000.0
2007-12-27 05:00:00,3.5911,3.59983,3.5911,3.59781,4890000.0
2007-12-27 05:01:00,3.59381,3.6011,3.59044,3.59909,6020000.0
2007-12-27 05:02:00,3.59205,3.5979,3.58984,3.59422,6770000.0
2007-12-27 05:04:00,3.59303,3.59303,3.59099,3.59099,1130000.0
2007-12-27 05:05:00,3.58882,3.59822,3.58882,3.5982,6770000.0
2007-12-27 05:06:00,3.59754,3.59974,3.59015,3.59943,4510000.0
2007-12-27 05:07:00,3.5959,3.59629,3.58546,3.58717,3400000.0
2007-12-27 05:08:00,3.59627,3.59718,3.5947,3.59667,2630000.0
2007-12-27 05:09:00,3.59291,3.59737,3.58723,3.59455,5260000.0
2007-12-27 05:11:00,3.59454,3.60046,3.59121,3.59888,5660000.0
2007-12-27 05:12:00,3.59829,3.59829,3.58792,3.59503,5260000.0
2007-12-27 05:13:00,3.58583,3.59566,3.58583,3.59553,3790000.0
2007-12-27 05:14:00,3.59237,3.59751,3.59177,3.59514,3400000.0
2007-12-27 05:15:00,3.59312,3.60435,3.59263,3.59824,8280000.0
2007-12-27 05:16:00,3.59618,3.59618,3.58555,3.59084,4140000.0
2007-12-27 05:17:00,3.59942,3.60076,3.59079,3.59802,4530000.0
2007-12-27 05:18:00,3.59855,3.59855,3.58876,3.59834,3760000.0
2007-12-27 05:19:00,3.59087,3.59677,3.58553,3.59629,4140000.0
2007-12-27 05:20:00,3.59725,3.59754,3.59165,3.59418,4150000.0
2007-12-27 05:22:00,3.5889,3.59927,3.58826,3.59383,9770000.0
2007-12-27 05:23:00,3.59325,3.59784,3.58893,3.59784,4140000.0
2007-12-27 05:24:00,3.59375,3.59704,3.59346,3.59346,3010000.0
2007-12-27 05:27:00,3.58988,3.60164,3.58988,3.59185,4910000.0
2007-12-27 05:28:00,3.59334,3.60021,3.5901,3.59379,6020000.0
2007-12-27 05:29:00,3.58912,3.59796,3.58912,3.59454,4150000.0
2007-12-27 05:30:00,3.59703,3.60149,3.59703,3.59786,4520000.0
2007-12-27 05:32:00,3.59608,3.59785,3.59209,3.59785,5250000.0
2007-12-27 05:33:00,3.59013,3.59389,3.58602,3.59382,3010000.0
2007-12-27 05:34:00,3.59741,3.59741,3.58579,3.59371,6400000.0
2007-12-27 05:37:00,3.59843,3.59929,3.58859,3.59806,4510000.0
2007-12-27 05:38:00,3.59161,3.59821,3.58614,3.58959,4520000.0
2007-12-27 05:40:00,3.59702,3.59702,3.59027,3.59162,4130000.0
2007-12-27 05:41:00,3.59811,3.60321,3.58872,3.59625,7910000.0
2007-12-27 05:42:00,3.5914,3.60265,3.59082,3.59638,5650000.0
2007-12-27 05:43:00,3.59673,3.59673,3.59007,3.59551,3760000.0
2007-12-27 05:44:00,3.59674,3.59791,3.58753,3.59617,7150000.0
2007-12-27 05:45:00,3.60036,3.60036,3.58585,3.58585,5260000.0
2007-12-27 05:46:00,3.58816,3.5979,3.58772,3.5977,4520000.0
2007-12-27 05:49:00,3.59358,3.5978,3.58921,3.58921,6390000.0
2007-12-27 05:50:00,3.58993,3.59522,3.58612,3.58992,6010000.0
2007-12-27 05:52:00,3.59561,3.59649,3.5861,3.59649,6770000.0
2007-12-27 05:53:00,3.59101,3.59592,3.5884,3.58987,7530000.0
2007-12-27 05:54:00,3.59599,3.59761,3.58727,3.59761,4140000.0
2007-12-27 05:55:00,3.59295,3.6021,3.59254,3.59929,9780000.0
2007-12-27 05:56:00,3.59813,3.59813,3.58862,3.59642,7510000.0
2007-12-27 05:57:00,3.59477,3.59796,3.59274,3.5937,5270000.0
2007-12-27 05:58:00,3.59,3.60159,3.58696,3.59679,6770000.0
2007-12-27 05:59:00,3.59346,3.59882,3.58891,3.59475,13530000.0
2007-12-27 06:00:00,3.59562,3.59824,3.5925,3.59323,5250000.0
2007-12-27 06:01:00,3.59385,3.60107,3.59142,3.59886,9030000.0
2007-12-27 06:02:00,3.5961,3.59766,3.58713,3.59173,5260000.0
2007-12-27 06:03:00,3.59768,3.59768,3.58951,3.59682,10520000.0
2007-12-27 06:04:00,3.59444,3.59829,3.59283,3.59749,4520000.0
2007-12-27 06:05:00,3.59862,3.59862,3.59033,3.59592,4880000.0
2007-12-27 06:06:00,3.59766,3.59889,3.59181,3.59766,6020000.0
2007-12-27 06:08:00,3.59777,3.59816,3.5901,3.5901,2640000.0
2007-12-27 06:09:00,3.5995,3.601,3.58725,3.58725,9780000.0
2007-12-27 06:10:00,3.59732,3.59732,3.58535,3.58996,8270000.0
2007-12-27 06:11:00,3.59891,3.59907,3.58948,3.59907,5270000.0
2007-12-27 06:12:00,3.59287,3.59859,3.59048,3.59859,4890000.0
2007-12-27 06:13:00,3.59059,3.60165,3.59059,3.59932,9430000.0
2007-12-27 06:15:00,3.60059,3.60243,3.59272,3.59804,5640000.0
2007-12-27 06:16:00,3.5927,3.59802,3.58522,3.59802,4880000.0
2007-12-27 06:17:00,3.59541,3.59852,3.58618,3.59852,9010000.0
2007-12-27 06:18:00,3.59775,3.59926,3.59223,3.59837,6760000.0
2007-12-27 06:19:00,3.59797,3.5985,3.5906,3.59665,4520000.0
2007-12-27 06:20:00,3.59601,3.60242,3.59387,3.59525,7130000.0
2007-12-27 06:21:00,3.59124,3.59711,3.58821,3.59294,3400000.0
2007-12-27 06:22:00,3.59728,3.59728,3.58951,3.59311,9770000.0
2007-12-27 06:23:00,3.59285,3.59843,3.59285,3.59479,5630000.0
2007-12-27 06:25:00,3.59933,3.59933,3.58927,3.59722,7550000.0
2007-12-27 06:27:00,3.59881,3.59881,3.58959,3.59417,1510000.0
2007-12-27 06:28:00,3.59688,3.59785,3.59241,3.59526,5260000.0
2007-12-27 06:29:00,3.59662,3.59822,3.58882,3.59822,6770000.0
2007-12-27 06:30:00,3.59887,3.59887,3.58738,3.59104,8270000.0
2007-12-27 06:31:00,3.59422,3.60089,3.58797,3.59479,6400000.0
2007-12-27 06:32:00,3.59306,3.59785,3.59256,3.59785,9390000.0
2007-12-27 06:33:00,3.59542,3.59542,3.59542,3.59542,750000.0
2007-12-27 06:34:00,3.58869,3.59705,3.58869,3.59705,4510000.0
2007-12-27 06:40:00,3.59796,3.59826,3.58867,3.58867,6780000.0
2007-12-27 06:41:00,3.59603,3.59825,3.59194,3.59194,6760000.0
2007-12-27 06:45:00,3.60199,3.60199,3.59243,3.59797,9390000.0
2007-12-27 06:46:00,3.592,3.59381,3.58624,3.58624,4510000.0
2007-12-27 06:47:00,3.59557,3.59816,3.58832,3.5948,4890000.0
2007-12-27 06:48:00,3.59361,3.59987,3.59018,3.59798,3010000.0
2007-12-27 06:49:00,3.596,3.5964,3.58959,3.59171,7880000.0
2007-12-27 06:55:00,3.59487,3.59921,3.59332,3.59862,6000000.0
2007-12-27 06:56:00,3.59302,3.59832,3.59302,3.59303,6390000.0
2007-12-27 06:57:00,3.59611,3.59733,3.59125,3.59125,5250000.0
2007-12-27 07:00:00,3.59672,3.60202,3.59262,3.60202,6010000.0
2007-12-27 07:01:00,3.59605,3.60018,3.59605,3.5994,3010000.0
2007-12-27 07:04:00,3.594,3.5944,3.58642,3.58645,2260000.0
2007-12-27 07:05:00,3.58891,3.5978,3.58891,3.59502,4140000.0
2007-12-27 07:06:00,3.59671,3.59671,3.58532,3.59038,5270000.0
2007-12-27 07:07:00,3.59633,3.59644,3.59094,3.59273,3400000.0
2007-12-27 07:08:00,3.59028,3.59706,3.58492,3.59706,5270000.0
2007-12-27 07:09:00,3.59737,3.59766,3.58933,3.58933,4160000.0
2007-12-27 07:10:00,3.59555,3.59858,3.58826,3.59467,4510000.0
2007-12-27 07:11:00,3.58528,3.59886,3.58528,3.59742,3410000.0
2007-12-27 07:13:00,3.59279,3.5976,3.58924,3.59243,5260000.0
2007-12-27 07:14:00,3.59715,3.59772,3.58871,3.58871,4510000.0
2007-12-27 07:15:00,3.59954,3.59954,3.58619,3.5875,6010000.0
2007-12-27 07:17:00,3.58949,3.59981,3.58949,3.59302,3770000.0
2007-12-27 07:20:00,3.59998,3.60049,3.59257,3.60049,6780000.0
2007-12-27 07:21:00,3.58658,3.59893,3.58658,3.59645,8260000.0
2007-12-27 07:25:00,3.59996,3.60041,3.59077,3.5963,7510000.0
2007-12-27 07:26:00,3.59272,3.60345,3.59028,3.59304,6760000.0
2007-12-27 07:28:00,3.59998,3.60158,3.58705,3.58705,4500000.0
2007-12-27 07:30:00,3.60031,3.6023,3.5972,3.60006,6390000.0
2007-12-27 07:31:00,3.59874,3.59874,3.58906,3.59465,5630000.0
2007-12-27 07:32:00,3.6011,3.60133,3.59627,3.60133,5260000.0
2007-12-27 07:33:00,3.5915,3.59796,3.589,3.59514,4880000.0
2007-12-27 07:34:00,3.60168,3.60168,3.58897,3.58897,3770000.0
2007-12-27 07:35:00,3.59659,3.59834,3.59117,3.59786,3760000.0
2007-12-27 07:36:00,3.5999,3.60064,3.58894,3.60064,5260000.0
2007-12-27 07:37:00,3.59918,3.60057,3.5911,3.59122,4890000.0
2007-12-27 07:38:00,3.60075,3.60332,3.59321,3.59523,5260000.0
2007-12-27 07:39:00,3.59588,3.59922,3.59076,3.59586,4140000.0
2007-12-27 07:40:00,3.59141,3.60014,3.58871,3.59601,4530000.0
2007-12-27 07:41:00,3.60047,3.60047,3.58783,3.59744,5650000.0
2007-12-27 07:42:00,3.60228,3.60415,3.59574,3.60182,4510000.0
2007-12-27 07:43:00,3.6001,3.60191,3.59525,3.60024,3760000.0
2007-12-27 07:44:00,3.59688,3.60024,3.5913,3.5913,4880000.0
2007-12-27 07:45:00,3.59353,3.60181,3.58905,3.60019,7530000.0
2007-12-27 07:46:00,3.59215,3.60115,3.59206,3.59983,6770000.0
2007-12-27 07:47:00,3.59979,3.59994,3.59135,3.59135,4540000.0
2007-12-27 07:48:00,3.59111,3.6007,3.59111,3.60046,4520000.0
2007-12-27 07:49:00,3.60249,3.60342,3.59325,3.60212,5650000.0
2007-12-27 07:50:00,3.60019,3.60033,3.59643,3.59782,4140000.0
2007-12-27 07:51:00,3.59871,3.60348,3.59283,3.60047,7510000.0
2007-12-27 07:52:00,3.60009,3.60018,3.59142,3.59815,4510000.0
2007-12-27 07:53:00,3.5948,3.59902,3.58964,3.59709,4890000.0
2007-12-27 07:54:00,3.59131,3.60012,3.59114,3.60012,3770000.0
2007-12-27 07:55:00,3.59653,3.60181,3.59653,3.59782,4510000.0
2007-12-27 07:56:00,3.5955,3.60132,3.59118,3.59666,4150000.0
2007-12-27 07:57:00,3.59989,3.60037,3.59583,3.59583,4520000.0
2007-12-27 07:58:00,3.60134,3.60137,3.59198,3.5962,4150000.0
2007-12-27 07:59:00,3.59922,3.60129,3.59144,3.59894,5640000.0
2007-12-27 08:00:00,3.59177,3.60242,3.59177,3.60073,4140000.0
2007-12-27 08:01:00,3.60187,3.60433,3.59492,3.60152,5630000.0
2007-12-27 08:03:00,3.60122,3.60122,3.59149,3.60095,3380000.0
2007-12-27 08:04:00,3.59825,3.59988,3.59539,3.59935,5250000.0
2007-12-27 08:05:00,3.60115,3.60115,3.59983,3.601,5260000.0
2007-12-27 08:06:00,3.59504,3.60169,3.59231,3.6008,7140000.0
2007-12-27 08:07:00,3.59033,3.59973,3.58852,3.59973,4880000.0
2007-12-27 08:08:00,3.60012,3.60209,3.59246,3.60009,4510000.0
2007-12-27 08:09:00,3.60009,3.60155,3.59452,3.59452,4880000.0
2007-12-27 08:10:00,3.59182,3.60149,3.59165,3.59184,6400000.0
2007-12-27 08:11:00,3.59692,3.60299,3.59334,3.60163,9410000.0
2007-12-27 08:12:00,3.60028,3.60048,3.59137,3.59927,4520000.0
2007-12-27 08:13:00,3.59612,3.6026,3.59612,3.6013,4510000.0
2007-12-27 08:14:00,3.60013,3.60318,3.59594,3.59594,4880000.0
2007-12-27 08:15:00,3.60135,3.60135,3.59589,3.601,6390000.0
2007-12-27 08:17:00,3.59989,3.60165,3.59415,3.59415,6390000.0
2007-12-27 08:18:00,3.59961,3.59961,3.5899,3.59867,6380000.0
2007-12-27 08:19:00,3.59401,3.59785,3.59006,3.59405,6010000.0
2007-12-27 08:20:00,3.60025,3.60229,3.59191,3.5973,7130000.0
2007-12-27 08:21:00,3.59674,3.60122,3.59674,3.59856,5270000.0
2007-12-27 08:22:00,3.59792,3.59792,3.58672,3.59361,6010000.0
2007-12-27 08:23:00,3.59876,3.59948,3.58859,3.59791,6010000.0
2007-12-27 08:25:00,3.59996,3.60309,3.594,3.59989,7130000.0
2007-12-27 08:26:00,3.59618,3.60114,3.59447,3.59604,7130000.0
2007-12-27 08:27:00,3.59282,3.60657,3.59282,3.60657,6000000.0
2007-12-27 08:29:00,3.59767,3.59923,3.59499,3.59785,4510000.0
2007-12-27 08:30:00,3.59799,3.60332,3.59563,3.59651,4140000.0
2007-12-27 08:31:00,3.59855,3.60147,3.59425,3.59544,6400000.0
2007-12-27 08:32:00,3.59456,3.60012,3.58951,3.59821,6400000.0
2007-12-27 08:33:00,3.59436,3.59848,3.58667,3.59318,6390000.0
2007-12-27 08:34:00,3.60015,3.60058,3.59052,3.59052,6770000.0
2007-12-27 08:35:00,3.59374,3.59895,3.59374,3.59772,1880000.0
2007-12-27 08:37:00,3.59414,3.59929,3.58881,3.59794,7510000.0
2007-12-27 08:38:00,3.59898,3.59898,3.58968,3.59879,7880000.0
2007-12-27 08:39:00,3.59528,3.60069,3.59528,3.5958,6010000.0
2007-12-27 08:40:00,3.59064,3.60207,3.59064,3.60101,4880000.0
2007-12-27 08:41:00,3.59458,3.601,3.59126,3.59926,4880000.0
2007-12-27 08:42:00,3.59917,3.59917,3.59057,3.59879,6400000.0
2007-12-27 08:43:00,3.59888,3.60155,3.59563,3.59939,6760000.0
2007-12-27 08:44:00,3.59359,3.5983,3.58731,3.5983,11630000.0
2007-12-27 08:45:00,3.60241,3.60241,3.59136,3.59985,6770000.0
2007-12-27 08:46:00,3.5987,3.59998,3.59113,3.59793,4890000.0
2007-12-27 08:47:00,3.5965,3.6005,3.59138,3.59991,6770000.0
2007-12-27 08:48:00,3.5973,3.60081,3.59463,3.60049,4880000.0
2007-12-27 08:49:00,3.5978,3.59916,3.58994,3.59823,6030000.0
2007-12-27 08:50:00,3.59632,3.59909,3.58845,3.58914,6400000.0
2007-12-27 08:51:00,3.59121,3.59811,3.58977,3.59811,4510000.0
2007-12-27 08:52:00,3.59345,3.59791,3.59246,3.59505,5250000.0
2007-12-27 08:53:00,3.59874,3.60093,3.59015,3.59843,7130000.0
2007-12-27 08:54:00,3.58627,3.59759,3.58627,3.59759,7140000.0
2007-12-27 08:55:00,3.59601,3.60108,3.59026,3.59097,5630000.0
2007-12-27 08:56:00,3.59441,3.59805,3.59212,3.59212,4880000.0
2007-12-27 08:57:00,3.60215,3.60543,3.59006,3.59006,3770000.0
2007-12-27 08:58:00,3.59963,3.60242,3.5913,3.59967,4890000.0
2007-12-27 08:59:00,3.59537,3.59858,3.59164,3.59397,6400000.0
2007-12-27 09:00:00,3.59031,3.60171,3.5901,3.59833,8650000.0
2007-12-27 09:01:00,3.59528,3.60144,3.59434,3.59905,7140000.0
2007-12-27 09:02:00,3.59683,3.59967,3.59196,3.59196,6010000.0
2007-12-27 09:03:00,3.59386,3.59935,3.58871,3.59501,7510000.0
2007-12-27 09:04:00,3.59503,3.59734,3.59097,3.59257,5260000.0
2007-12-27 09:05:00,3.59218,3.59779,3.59172,3.59779,4880000.0
2007-12-27 09:06:00,3.59371,3.59918,3.58864,3.5991,10530000.0
2007-12-27 09:07:00,3.59042,3.59839,3.59023,3.5972,4880000.0
2007-12-27 09:08:00,3.59437,3.59841,3.58597,3.59841,4890000.0
2007-12-27 09:09:00,3.59316,3.59819,3.59153,3.59417,5260000.0
2007-12-27 09:10:00,3.59976,3.60076,3.5938,3.59859,10140000.0
2007-12-27 09:11:00,3.59868,3.60152,3.59178,3.59486,9780000.0
2007-12-27 09:12:00,3.59491,3.60132,3.59491,3.59653,6390000.0
2007-12-27 09:13:00,3.59711,3.59882,3.58777,3.5988,10510000.0
2007-12-27 09:14:00,3.59417,3.6,3.589,3.59882,16520000.0
2007-12-27 09:15:00,3.5979,3.60319,3.59112,3.59112,8270000.0
2007-12-27 09:16:00,3.60001,3.60001,3.59446,3.59953,6020000.0
2007-12-27 09:17:00,3.59707,3.59816,3.58776,3.58776,4880000.0
2007-12-27 09:18:00,3.59453,3.60013,3.59453,3.60013,6000000.0
2007-12-27 09:19:00,3.59334,3.59905,3.58879,3.59905,4890000.0
2007-12-27 09:20:00,3.59361,3.59885,3.59302,3.59488,5270000.0
2007-12-27 09:21:00,3.59017,3.59944,3.59017,3.59567,6390000.0
2007-12-27 09:22:00,3.59865,3.60496,3.59107,3.60052,10510000.0
2007-12-27 09:23:00,3.59202,3.59689,3.59017,3.5944,4880000.0
2007-12-27 09:24:00,3.59856,3.60061,3.5909,3.59944,6380000.0
2007-12-27 09:25:00,3.59535,3.60024,3.58975,3.59804,7140000.0
2007-12-27 09:26:00,3.59817,3.60014,3.58864,3.59903,8640000.0
2007-12-27 09:27:00,3.59286,3.59966,3.59283,3.59836,4140000.0
2007-12-27 09:28:00,3.59475,3.60153,3.58903,3.59642,9400000.0
2007-12-27 09:29:00,3.59685,3.60143,3.5917,3.5917,12400000.0
2007-12-27 09:30:00,3.60118,3.60155,3.59545,3.59754,7130000.0
2007-12-27 09:31:00,3.59807,3.59906,3.59339,3.59339,5630000.0
2007-12-27 09:32:00,3.59293,3.59878,3.59293,3.59878,4510000.0
2007-12-27 09:33:00,3.59817,3.59989,3.58922,3.598,6010000.0
2007-12-27 09:34:00,3.59523,3.60068,3.59468,3.596,6760000.0
2007-12-27 09:35:00,3.59678,3.59885,3.59247,3.59856,5260000.0
2007-12-27 09:36:00,3.59032,3.6001,3.59032,3.59732,7520000.0
2007-12-27 09:37:00,3.59647,3.5972,3.59159,3.5972,4510000.0
2007-12-27 09:38:00,3.59693,3.59889,3.59379,3.59789,4890000.0
2007-12-27 09:39:00,3.59262,3.59808,3.58657,3.59808,6020000.0
2007-12-27 09:40:00,3.59828,3.60253,3.59345,3.59345,7140000.0
2007-12-27 09:41:00,3.59573,3.60234,3.59072,3.59475,5640000.0
2007-12-27 09:42:00,3.59606,3.60131,3.59421,3.59801,6760000.0
2007-12-27 09:43:00,3.59676,3.60279,3.59304,3.59894,4140000.0
2007-12-27 09:44:00,3.60518,3.60826,3.5994,3.60208,9800000.0
2007-12-27 09:45:00,3.60018,3.60713,3.59664,3.6033,4510000.0
2007-12-27 09:46:00,3.60273,3.60273,3.59083,3.60168,8650000.0
2007-12-27 09:47:00,3.60152,3.60696,3.59346,3.603,6390000.0
2007-12-27 09:48:00,3.60142,3.60297,3.59836,3.60175,5260000.0
2007-12-27 09:49:00,3.59054,3.60285,3.59054,3.60285,4510000.0
2007-12-27 09:50:00,3.59603,3.60556,3.59364,3.60298,6760000.0
2007-12-27 09:51:00,3.6012,3.60251,3.59669,3.59914,4510000.0
2007-12-27 09:52:00,3.59817,3.60459,3.59817,3.60459,6380000.0
2007-12-27 09:53:00,3.59978,3.60491,3.59527,3.59548,7890000.0
2007-12-27 09:54:00,3.59873,3.60364,3.5943,3.60148,3400000.0
2007-12-27 09:55:00,3.60188,3.6024,3.59316,3.59316,4880000.0
2007-12-27 09:56:00,3.60131,3.60324,3.59322,3.59575,6760000.0
2007-12-27 09:57:00,3.6022,3.60338,3.59573,3.59573,5250000.0
2007-12-27 09:58:00,3.60407,3.60625,3.59559,3.60325,7500000.0
2007-12-27 09:59:00,3.60165,3.60498,3.59369,3.60498,11650000.0
2007-12-27 10:00:00,3.60313,3.6045,3.59463,3.60055,6010000.0
2007-12-27 10:01:00,3.59832,3.60298,3.59485,3.59924,4510000.0
2007-12-27 10:02:00,3.59986,3.6024,3.59077,3.60153,8250000.0
2007-12-27 10:03:00,3.59574,3.60352,3.59085,3.60352,9410000.0
2007-12-27 10:04:00,3.60183,3.60354,3.59754,3.60083,7130000.0
2007-12-27 10:05:00,3.59975,3.60052,3.59321,3.59371,5630000.0
2007-12-27 10:06:00,3.60015,3.60157,3.59335,3.59335,5260000.0
2007-12-27 10:07:00,3.60126,3.60444,3.5913,3.59232,5260000.0
2007-12-27 10:08:00,3.601,3.60165,3.59618,3.60165,8270000.0
2007-12-27 10:09:00,3.60152,3.60436,3.59258,3.60113,6400000.0
2007-12-27 10:10:00,3.59046,3.60114,3.59046,3.60025,7140000.0
2007-12-27 10:11:00,3.60143,3.60309,3.59204,3.60121,10520000.0
2007-12-27 10:12:00,3.6015,3.60366,3.59571,3.59957,6390000.0
2007-12-27 10:13:00,3.60303,3.60303,3.59648,3.59732,6750000.0
2007-12-27 10:14:00,3.59986,3.60606,3.59532,3.5966,13140000.0
2007-12-27 10:15:00,3.60372,3.60372,3.59393,3.60247,6760000.0
2007-12-27 10:16:00,3.60235,3.60235,3.59467,3.59899,4510000.0
2007-12-27 10:17:00,3.59475,3.60014,3.59125,3.59462,4520000.0
2007-12-27 10:18:00,3.59544,3.60063,3.59056,3.59549,4880000.0
2007-12-27 10:19:00,3.6009,3.60308,3.59205,3.59892,6760000.0
2007-12-27 10:20:00,3.60357,3.60489,3.59407,3.59772,10140000.0
2007-12-27 10:21:00,3.60285,3.60772,3.59515,3.60298,10520000.0
2007-12-27 10:22:00,3.60257,3.60263,3.59373,3.60026,5640000.0
2007-12-27 10:23:00,3.59599,3.60464,3.59599,3.60025,4510000.0
2007-12-27 10:24:00,3.60353,3.60353,3.5915,3.6005,6400000.0
2007-12-27 10:25:00,3.59559,3.59994,3.59347,3.59489,5630000.0
2007-12-27 10:26:00,3.60429,3.60486,3.59633,3.60019,6760000.0
2007-12-27 10:27:00,3.60453,3.60453,3.5958,3.60426,5260000.0
2007-12-27 10:28:00,3.59712,3.60358,3.59712,3.59847,4880000.0
2007-12-27 10:29:00,3.60192,3.60633,3.5951,3.60314,17270000.0
2007-12-27 10:30:00,3.60636,3.60636,3.59883,3.60527,7510000.0
2007-12-27 10:31:00,3.60683,3.60832,3.59494,3.60257,9760000.0
2007-12-27 10:32:00,3.60584,3.60584,3.59391,3.60527,4890000.0
2007-12-27 10:33:00,3.60096,3.6057,3.5945,3.6057,4520000.0
2007-12-27 10:34:00,3.604,3.6051,3.59422,3.59676,7140000.0
2007-12-27 10:35:00,3.60329,3.60841,3.60138,3.60138,6010000.0
2007-12-27 10:36:00,3.60293,3.60609,3.59798,3.60246,6010000.0
2007-12-27 10:37:00,3.6054,3.60623,3.59815,3.60623,7510000.0
2007-12-27 10:38:00,3.60178,3.60631,3.59932,3.60408,6010000.0
2007-12-27 10:39:00,3.59954,3.60675,3.59954,3.60166,4880000.0
2007-12-27 10:40:00,3.6071,3.6071,3.59809,3.60673,5270000.0
2007-12-27 10:41:00,3.60384,3.60787,3.59832,3.60787,5260000.0
2007-12-27 10:42:00,3.60302,3.60769,3.59654,3.60134,5640000.0
2007-12-27 10:43:00,3.60379,3.6064,3.59478,3.6013,6390000.0
2007-12-27 10:44:00,3.60415,3.6085,3.60107,3.60584,6010000.0
2007-12-27 10:45:00,3.606,3.606,3.59837,3.60449,6380000.0
2007-12-27 10:46:00,3.60511,3.60605,3.59642,3.60605,4140000.0
2007-12-27 10:47:00,3.60253,3.60611,3.60167,3.60611,5630000.0
2007-12-27 10:48:00,3.60769,3.60874,3.59964,3.60274,5280000.0
2007-12-27 10:49:00,3.60226,3.6069,3.59933,3.60098,7140000.0
2007-12-27 10:50:00,3.60656,3.60656,3.59989,3.6047,7520000.0
2007-12-27 10:51:00,3.59907,3.60465,3.59336,3.60465,5260000.0
2007-12-27 10:52:00,3.60654,3.60672,3.60154,3.60672,4520000.0
2007-12-27 10:53:00,3.59765,3.60673,3.59765,3.60673,6380000.0
2007-12-27 10:54:00,3.60426,3.60758,3.59734,3.60629,5260000.0
2007-12-27 10:55:00,3.60622,3.60687,3.60172,3.6067,6770000.0
2007-12-27 10:56:00,3.60602,3.60684,3.59612,3.60059,7890000.0
2007-12-27 10:57:00,3.59871,3.60619,3.59871,3.60619,6010000.0
2007-12-27 10:58:00,3.60717,3.60717,3.60164,3.60665,3400000.0
2007-12-27 10:59:00,3.60599,3.6069,3.59536,3.6069,5270000.0
2007-12-27 11:00:00,3.60171,3.60617,3.59252,3.59538,14260000.0
2007-12-27 11:01:00,3.60684,3.60684,3.6006,3.60673,5260000.0
2007-12-27 11:02:00,3.59597,3.60488,3.59451,3.59451,6390000.0
2007-12-27 11:03:00,3.60292,3.60801,3.59675,3.60206,6760000.0
2007-12-27 11:04:00,3.60328,3.6076,3.59872,3.60275,5250000.0
2007-12-27 11:05:00,3.60162,3.60717,3.59627,3.60717,6770000.0
2007-12-27 11:06:00,3.6062,3.60725,3.59514,3.60725,7500000.0
2007-12-27 11:07:00,3.59949,3.60888,3.59949,3.60263,5260000.0
2007-12-27 11:08:00,3.60702,3.60702,3.59777,3.60558,6010000.0
2007-12-27 11:09:00,3.60758,3.60831,3.59758,3.60185,6000000.0
2007-12-27 11:10:00,3.60302,3.60796,3.59783,3.60484,6010000.0
2007-12-27 11:11:00,3.60808,3.60849,3.59819,3.60718,7140000.0
2007-12-27 11:12:00,3.60714,3.60749,3.59742,3.60749,7140000.0
2007-12-27 11:13:00,3.60388,3.6054,3.59879,3.6054,5630000.0
2007-12-27 11:14:00,3.60302,3.60699,3.59332,3.60603,10530000.0
2007-12-27 11:15:00,3.60014,3.6056,3.5991,3.6056,5260000.0
2007-12-27 11:16:00,3.59834,3.60605,3.59678,3.60466,5260000.0
2007-12-27 11:17:00,3.60307,3.60641,3.59834,3.59974,4140000.0
2007-12-27 11:18:00,3.60202,3.60568,3.59593,3.60482,5250000.0
2007-12-27 11:19:00,3.6016,3.60682,3.60042,3.6068,5250000.0
2007-12-27 11:20:00,3.59735,3.60841,3.59735,3.60608,4510000.0
2007-12-27 11:21:00,3.60029,3.60643,3.59919,3.60127,4510000.0
2007-12-27 11:22:00,3.6062,3.60682,3.60258,3.60682,6390000.0
2007-12-27 11:23:00,3.6067,3.6067,3.59677,3.60355,3770000.0
2007-12-27 11:24:00,3.59639,3.60576,3.59639,3.60483,5640000.0
2007-12-27 11:25:00,3.6012,3.60607,3.59691,3.60607,6390000.0
2007-12-27 11:26:00,3.60306,3.60823,3.60239,3.60685,5260000.0
2007-12-27 11:27:00,3.60668,3.60675,3.60065,3.60675,6760000.0
2007-12-27 11:28:00,3.59619,3.60591,3.59576,3.60398,6020000.0
2007-12-27 11:29:00,3.60126,3.60829,3.60126,3.60363,11650000.0
2007-12-27 11:30:00,3.60849,3.60876,3.59961,3.59961,6750000.0
2007-12-27 11:31:00,3.60027,3.60816,3.59802,3.60787,4510000.0
2007-12-27 11:32:00,3.60678,3.60932,3.59958,3.60502,7140000.0
2007-12-27 11:33:00,3.60889,3.60889,3.59999,3.60759,5270000.0
2007-12-27 11:34:00,3.61015,3.61015,3.60324,3.60553,4880000.0
2007-12-27 11:35:00,3.60718,3.60823,3.60272,3.60792,6010000.0
2007-12-27 11:36:00,3.60954,3.60993,3.60135,3.60993,8260000.0
2007-12-27 11:37:00,3.60863,3.60908,3.59998,3.60908,6390000.0
2007-12-27 11:38:00,3.60844,3.60844,3.59789,3.60827,4890000.0
2007-12-27 11:39:00,3.6052,3.61031,3.60474,3.61031,4140000.0
2007-12-27 11:40:00,3.60494,3.60877,3.60068,3.60068,3770000.0
2007-12-27 11:41:00,3.60974,3.60974,3.60345,3.60889,6380000.0
2007-12-27 11:42:00,3.60802,3.60955,3.60473,3.60473,4890000.0
2007-12-27 11:43:00,3.605,3.60886,3.6026,3.60666,9380000.0
2007-12-27 11:44:00,3.60522,3.60909,3.60156,3.60274,5260000.0
2007-12-27 11:45:00,3.60501,3.61141,3.60501,3.61067,4510000.0
2007-12-27 11:46:00,3.6038,3.61094,3.60069,3.6103,7520000.0
2007-12-27 11:47:00,3.60318,3.61183,3.6026,3.61183,4890000.0
2007-12-27 11:48:00,3.61072,3.61233,3.60242,3.60615,6020000.0
2007-12-27 11:49:00,3.61096,3.61144,3.60395,3.60997,3770000.0
2007-12-27 11:50:00,3.60965,3.60965,3.59907,3.60521,6010000.0
2007-12-27 11:51:00,3.61154,3.61154,3.60551,3.60776,5260000.0
2007-12-27 11:52:00,3.61142,3.61277,3.60523,3.6087,4140000.0
2007-12-27 11:53:00,3.60834,3.61279,3.60164,3.60164,7880000.0
2007-12-27 11:54:00,3.61221,3.61265,3.60298,3.60744,6760000.0
2007-12-27 11:55:00,3.60709,3.61124,3.60164,3.60858,4890000.0
2007-12-27 11:56:00,3.608,3.61221,3.60354,3.60354,4140000.0
2007-12-27 11:57:00,3.6041,3.61433,3.6041,3.60587,6010000.0
2007-12-27 11:58:00,3.60759,3.60996,3.603,3.60392,6010000.0
2007-12-27 11:59:00,3.609,3.61201,3.60541,3.61201,6780000.0
2007-12-27 12:00:00,3.60842,3.61187,3.60687,3.61181,4510000.0
2007-12-27 12:01:00,3.60823,3.61276,3.60353,3.60883,6400000.0
2007-12-27 12:02:00,3.60987,3.61322,3.60272,3.61289,6770000.0
2007-12-27 12:03:00,3.60625,3.61267,3.60615,3.61267,4880000.0
2007-12-27 12:04:00,3.61202,3.61202,3.60454,3.6111,6010000.0
2007-12-27 12:05:00,3.61242,3.61242,3.60609,3.60663,4890000.0
2007-12-27 12:06:00,3.60569,3.61108,3.6015,3.60246,4880000.0
2007-12-27 12:07:00,3.59796,3.60999,3.59796,3.60635,5260000.0
2007-12-27 12:08:00,3.60661,3.61151,3.6003,3.61151,4510000.0
2007-12-27 12:09:00,3.60786,3.61493,3.60546,3.61405,4140000.0
2007-12-27 12:10:00,3.60809,3.61174,3.60807,3.61174,5250000.0
2007-12-27 12:11:00,3.61312,3.61396,3.602,3.602,5250000.0
2007-12-27 12:12:00,3.60931,3.61192,3.60653,3.60746,6390000.0
2007-12-27 12:13:00,3.61037,3.61043,3.60488,3.60757,4880000.0
2007-12-27 12:14:00,3.61342,3.61476,3.60305,3.61347,6760000.0
2007-12-27 12:15:00,3.61273,3.61299,3.60503,3.61299,10140000.0
2007-12-27 12:16:00,3.60552,3.6118,3.60552,3.6077,3770000.0
2007-12-27 12:17:00,3.61014,3.61197,3.6067,3.60725,4880000.0
2007-12-27 12:18:00,3.61122,3.61247,3.6081,3.61247,5640000.0
2007-12-27 12:19:00,3.61259,3.61259,3.60431,3.60825,4880000.0
2007-12-27 12:20:00,3.61219,3.61261,3.60609,3.60876,5630000.0
2007-12-27 12:21:00,3.6139,3.6139,3.60448,3.60899,6020000.0
2007-12-27 12:22:00,3.608,3.61346,3.608,3.61282,5630000.0
2007-12-27 12:23:00,3.60813,3.61321,3.60602,3.60804,4150000.0
2007-12-27 12:24:00,3.60323,3.61448,3.60323,3.61139,6770000.0
2007-12-27 12:25:00,3.60593,3.61243,3.60294,3.60956,10890000.0
2007-12-27 12:26:00,3.60965,3.61389,3.60434,3.60434,8270000.0
2007-12-27 12:27:00,3.61381,3.61381,3.605,3.61354,4890000.0
2007-12-27 12:28:00,3.61409,3.61467,3.60855,3.61386,5260000.0
2007-12-27 12:30:00,3.6128,3.61301,3.60235,3.61301,17290000.0
2007-12-27 12:31:00,3.60819,3.61315,3.60819,3.61295,5640000.0
2007-12-27 12:32:00,3.599,3.60972,3.599,3.60505,6760000.0
2007-12-27 12:33:00,3.60606,3.61197,3.60134,3.60937,4890000.0
2007-12-27 12:34:00,3.6069,3.61256,3.6066,3.61218,5630000.0
2007-12-27 12:35:00,3.60726,3.61268,3.60589,3.61137,5260000.0
2007-12-27 12:36:00,3.61273,3.61273,3.60133,3.60928,4510000.0
2007-12-27 12:37:00,3.61232,3.61305,3.60224,3.61146,7140000.0
2007-12-27 12:38:00,3.60663,3.61105,3.60556,3.61105,4520000.0
2007-12-27 12:39:00,3.60148,3.6126,3.60123,3.61054,7510000.0
2007-12-27 12:40:00,3.60331,3.61246,3.60331,3.60956,5260000.0
2007-12-27 12:41:00,3.60685,3.60972,3.59972,3.60863,6390000.0
2007-12-27 12:42:00,3.60618,3.61311,3.6028,3.61188,9010000.0
2007-12-27 12:43:00,3.60986,3.61109,3.6057,3.60627,6010000.0
2007-12-27 12:44:00,3.60647,3.61123,3.60304,3.60932,4520000.0
2007-12-27 12:45:00,3.60891,3.61047,3.59799,3.60456,5630000.0
2007-12-27 12:46:00,3.60746,3.61083,3.59903,3.60857,5630000.0
2007-12-27 12:47:00,3.60729,3.61074,3.60587,3.60835,4140000.0
2007-12-27 12:48:00,3.6015,3.61072,3.6015,3.60629,4890000.0
2007-12-27 12:49:00,3.6042,3.60992,3.59956,3.60332,3770000.0
2007-12-27 12:50:00,3.60656,3.61072,3.59602,3.60742,4140000.0
2007-12-27 12:51:00,3.60751,3.6108,3.60369,3.60896,5260000.0
2007-12-27 12:52:00,3.61019,3.61215,3.60688,3.60964,4890000.0
2007-12-27 12:53:00,3.61095,3.61104,3.6001,3.61104,6010000.0
2007-12-27 12:54:00,3.61019,3.611,3.6,3.611,5260000.0
2007-12-27 12:55:00,3.60858,3.61003,3.60749,3.61003,4140000.0
2007-12-27 12:56:00,3.60756,3.61237,3.60709,3.60852,6010000.0
2007-12-27 12:57:00,3.6015,3.61082,3.60026,3.61082,10890000.0
2007-12-27 12:58:00,3.6068,3.61037,3.60174,3.60174,6400000.0
2007-12-27 12:59:00,3.61179,3.61179,3.59889,3.60784,5640000.0
2007-12-27 13:00:00,3.61048,3.6131,3.60584,3.61227,7520000.0
2007-12-27 13:01:00,3.60676,3.61263,3.60135,3.61245,8630000.0
2007-12-27 13:02:00,3.60631,3.61076,3.60131,3.60926,6000000.0
2007-12-27 13:03:00,3.60784,3.61243,3.60282,3.61243,7890000.0
2007-12-27 13:04:00,3.60802,3.61105,3.59871,3.61105,5640000.0
2007-12-27 13:05:00,3.60592,3.61069,3.59985,3.61069,5630000.0
2007-12-27 13:06:00,3.60822,3.61192,3.6004,3.61192,5640000.0
2007-12-27 13:07:00,3.60814,3.61202,3.60599,3.60599,4140000.0
2007-12-27 13:08:00,3.60975,3.61036,3.60447,3.61029,4890000.0
2007-12-27 13:09:00,3.6071,3.61318,3.60021,3.61277,12410000.0
2007-12-27 13:10:00,3.60595,3.61179,3.60512,3.61179,4890000.0
2007-12-27 13:11:00,3.61274,3.61274,3.60191,3.61128,3770000.0
2007-12-27 13:12:00,3.61173,3.61545,3.60423,3.60972,7510000.0
2007-12-27 13:13:00,3.61029,3.61033,3.59963,3.61033,6760000.0
2007-12-27 13:14:00,3.60721,3.61159,3.60076,3.60989,10130000.0
2007-12-27 13:15:00,3.60795,3.61125,3.60614,3.60614,7510000.0
2007-12-27 13:16:00,3.6044,3.61262,3.60091,3.60908,5260000.0
2007-12-27 13:17:00,3.60876,3.61298,3.60709,3.60919,6760000.0
2007-12-27 13:18:00,3.61125,3.61233,3.60211,3.61233,7130000.0
2007-12-27 13:19:00,3.60068,3.61096,3.60068,3.60776,7140000.0
2007-12-27 13:20:00,3.60844,3.60844,3.60069,3.60602,5630000.0
2007-12-27 13:21:00,3.60893,3.6099,3.6001,3.60788,7510000.0
2007-12-27 13:22:00,3.61066,3.61066,3.60231,3.60695,6010000.0
2007-12-27 13:23:00,3.60552,3.61024,3.60197,3.60607,6020000.0
2007-12-27 13:24:00,3.60657,3.61206,3.60348,3.60993,4510000.0
2007-12-27 13:25:00,3.61033,3.61201,3.60171,3.61056,6010000.0
2007-12-27 13:26:00,3.61137,3.61252,3.60602,3.60863,4520000.0
2007-12-27 13:27:00,3.61202,3.61326,3.60799,3.60845,6380000.0
2007-12-27 13:28:00,3.60704,3.61078,3.60348,3.61078,7510000.0
2007-12-27 13:29:00,3.61021,3.61196,3.60611,3.61196,4510000.0
2007-12-27 13:30:00,3.60759,3.61357,3.60759,3.61095,6770000.0
2007-12-27 13:31:00,3.60498,3.61075,3.60432,3.60956,4880000.0
2007-12-27 13:32:00,3.61244,3.61244,3.60711,3.60989,5270000.0
2007-12-27 13:33:00,3.60296,3.6095,3.59981,3.60519,11650000.0
2007-12-27 13:34:00,3.60963,3.61408,3.60468,3.60754,6770000.0
2007-12-27 13:35:00,3.60987,3.60987,3.60053,3.60772,6000000.0
2007-12-27 13:36:00,3.60513,3.61152,3.60266,3.61002,6390000.0
2007-12-27 13:37:00,3.60829,3.61044,3.59964,3.61044,7510000.0
2007-12-27 13:38:00,3.60786,3.61052,3.60516,3.60516,4510000.0
2007-12-27 13:39:00,3.61092,3.61092,3.60201,3.60329,3770000.0
2007-12-27 13:40:00,3.59693,3.60668,3.59693,3.60652,5650000.0
2007-12-27 13:41:00,3.60963,3.61027,3.601,3.601,6390000.0
2007-12-27 13:42:00,3.60754,3.61076,3.6011,3.60937,6010000.0
2007-12-27 13:43:00,3.60553,3.61021,3.59881,3.60986,6010000.0
2007-12-27 13:44:00,3.61167,3.61177,3.60179,3.60617,9400000.0
2007-12-27 13:45:00,3.61036,3.61036,3.60233,3.60477,6770000.0
2007-12-27 13:46:00,3.60326,3.61098,3.60078,3.60967,10130000.0
2007-12-27 13:47:00,3.60756,3.61025,3.6023,3.6055,5630000.0
2007-12-27 13:48:00,3.60292,3.61024,3.59741,3.61024,6020000.0
2007-12-27 13:49:00,3.6052,3.61181,3.6052,3.61032,5630000.0
2007-12-27 13:50:00,3.6075,3.6075,3.59575,3.60663,6780000.0
2007-12-27 13:51:00,3.60653,3.60906,3.6024,3.60577,4880000.0
2007-12-27 13:52:00,3.60396,3.60839,3.60157,3.60157,6390000.0
2007-12-27 13:53:00,3.60431,3.60886,3.59574,3.60218,9760000.0
2007-12-27 13:54:00,3.61016,3.61016,3.59786,3.60078,13910000.0
2007-12-27 13:55:00,3.61051,3.61109,3.60326,3.60976,6760000.0
2007-12-27 13:56:00,3.60912,3.61051,3.60267,3.61051,5250000.0
2007-12-27 13:57:00,3.60649,3.60722,3.60154,3.60182,5640000.0
2007-12-27 13:58:00,3.59894,3.60918,3.59894,3.60692,4890000.0
2007-12-27 13:59:00,3.60544,3.60928,3.60108,3.6065,7510000.0
2007-12-27 14:00:00,3.60944,3.61094,3.60145,3.6056,11270000.0
2007-12-27 14:01:00,3.60518,3.61089,3.59966,3.61089,5250000.0
2007-12-27 14:02:00,3.60498,3.60904,3.59742,3.60521,7130000.0
2007-12-27 14:03:00,3.61043,3.61243,3.60142,3.61055,10540000.0
2007-12-27 14:04:00,3.61135,3.61135,3.60023,3.60135,4880000.0
2007-12-27 14:05:00,3.60594,3.61149,3.60109,3.60835,5260000.0
2007-12-27 14:06:00,3.6078,3.6078,3.59703,3.60524,9770000.0
2007-12-27 14:07:00,3.61062,3.61062,3.60056,3.6071,6390000.0
2007-12-27 14:08:00,3.60209,3.61087,3.6015,3.61087,5630000.0
2007-12-27 14:09:00,3.60565,3.61118,3.60474,3.60697,4890000.0
2007-12-27 14:10:00,3.60907,3.6129,3.60018,3.60733,7130000.0
2007-12-27 14:11:00,3.60877,3.60877,3.59666,3.60513,6770000.0
2007-12-27 14:12:00,3.60392,3.60894,3.5976,3.60846,6020000.0
2007-12-27 14:13:00,3.6057,3.6115,3.60331,3.60871,6400000.0
2007-12-27 14:14:00,3.60956,3.61009,3.59992,3.60833,4880000.0
2007-12-27 14:15:00,3.60882,3.60932,3.60392,3.60409,9030000.0
2007-12-27 14:16:00,3.61168,3.61258,3.60362,3.61232,6390000.0
2007-12-27 14:17:00,3.60639,3.60949,3.6004,3.60887,6010000.0
2007-12-27 14:18:00,3.60693,3.6108,3.60019,3.60905,6750000.0
2007-12-27 14:19:00,3.61098,3.61098,3.6041,3.60599,6000000.0
2007-12-27 14:20:00,3.60074,3.61012,3.60074,3.60139,4140000.0
2007-12-27 14:21:00,3.60246,3.60983,3.60131,3.60983,6750000.0
2007-12-27 14:22:00,3.6064,3.61028,3.5995,3.60603,6770000.0
2007-12-27 14:23:00,3.60539,3.61052,3.60536,3.60536,7510000.0
2007-12-27 14:24:00,3.60619,3.61272,3.60038,3.60883,8650000.0
2007-12-27 14:25:00,3.60865,3.6105,3.60125,3.60538,10520000.0
2007-12-27 14:26:00,3.60454,3.60854,3.60111,3.60111,4890000.0
2007-12-27 14:27:00,3.60635,3.61012,3.60021,3.61012,6390000.0
2007-12-27 14:28:00,3.60538,3.61111,3.60538,3.607,6770000.0
2007-12-27 14:29:00,3.60851,3.61069,3.60243,3.61069,4510000.0
2007-12-27 14:30:00,3.60971,3.60987,3.60241,3.60728,7520000.0
2007-12-27 14:31:00,3.60578,3.61043,3.60416,3.6042,6390000.0
2007-12-27 14:32:00,3.60038,3.61008,3.59788,3.60809,9010000.0
2007-12-27 14:33:00,3.60815,3.60908,3.60245,3.60787,7510000.0
2007-12-27 14:34:00,3.60393,3.60874,3.60393,3.60874,4510000.0
2007-12-27 14:35:00,3.60927,3.60986,3.60049,3.60986,6000000.0
2007-12-27 14:36:00,3.60866,3.60866,3.59739,3.60735,6390000.0
2007-12-27 14:37:00,3.60504,3.60732,3.60319,3.60319,4510000.0
2007-12-27 14:38:00,3.60833,3.60954,3.60349,3.60954,6390000.0
2007-12-27 14:39:00,3.60142,3.609,3.60009,3.60755,4890000.0
2007-12-27 14:40:00,3.6045,3.60829,3.60265,3.60711,5250000.0
2007-12-27 14:41:00,3.60556,3.60679,3.59743,3.60525,4880000.0
2007-12-27 14:42:00,3.60868,3.60954,3.598,3.60536,7510000.0
2007-12-27 14:43:00,3.60811,3.6091,3.60259,3.60773,6020000.0
2007-12-27 14:44:00,3.60856,3.60967,3.59642,3.60704,8270000.0
2007-12-27 14:45:00,3.60688,3.60925,3.59604,3.60925,6400000.0
2007-12-27 14:46:00,3.6029,3.61039,3.60077,3.60495,6010000.0
2007-12-27 14:47:00,3.60435,3.61378,3.6008,3.60871,8250000.0
2007-12-27 14:48:00,3.6068,3.60724,3.59855,3.60575,5260000.0
2007-12-27 14:49:00,3.60937,3.60937,3.60023,3.60762,6390000.0
2007-12-27 14:50:00,3.60256,3.60892,3.60235,3.60892,8650000.0
2007-12-27 14:51:00,3.60293,3.60769,3.599,3.599,5630000.0
2007-12-27 14:52:00,3.60617,3.60617,3.5942,3.5957,5260000.0
2007-12-27 14:53:00,3.60325,3.60511,3.59856,3.6015,6010000.0
2007-12-27 14:54:00,3.60272,3.6093,3.6024,3.60672,6750000.0
2007-12-27 14:55:00,3.60716,3.60769,3.59725,3.60247,6390000.0
2007-12-27 14:56:00,3.59757,3.60609,3.59714,3.59714,6010000.0
2007-12-27 14:57:00,3.60271,3.60621,3.59822,3.6035,5650000.0
2007-12-27 14:58:00,3.59734,3.60551,3.5932,3.59718,5630000.0
2007-12-27 14:59:00,3.60382,3.60399,3.59107,3.59366,10910000.0
2007-12-27 15:00:00,3.608,3.60845,3.60057,3.60407,10140000.0
2007-12-27 15:01:00,3.60288,3.60775,3.60015,3.60775,7150000.0
2007-12-27 15:02:00,3.59861,3.60887,3.59779,3.60674,7510000.0
2007-12-27 15:03:00,3.60726,3.60726,3.59746,3.59962,5640000.0
2007-12-27 15:04:00,3.60618,3.60618,3.59217,3.60389,9390000.0
2007-12-27 15:05:00,3.59788,3.60782,3.59788,3.60685,4520000.0
2007-12-27 15:06:00,3.60047,3.60664,3.59593,3.60448,8630000.0
2007-12-27 15:07:00,3.59691,3.60522,3.59691,3.60422,6000000.0
2007-12-27 15:08:00,3.60693,3.60734,3.60149,3.60149,5260000.0
2007-12-27 15:09:00,3.60159,3.60433,3.59505,3.60433,6390000.0
2007-12-27 15:10:00,3.60547,3.60576,3.59563,3.60576,7140000.0
2007-12-27 15:11:00,3.59544,3.60495,3.59544,3.60183,5630000.0
2007-12-27 15:12:00,3.60156,3.60604,3.60156,3.60604,5260000.0
2007-12-27 15:13:00,3.60538,3.60538,3.5952,3.5985,4140000.0
2007-12-27 15:14:00,3.6042,3.6042,3.59178,3.60248,14280000.0
2007-12-27 15:15:00,3.60122,3.60457,3.59809,3.59809,4140000.0
2007-12-27 15:16:00,3.59895,3.60483,3.59356,3.60483,5630000.0
2007-12-27 15:17:00,3.60409,3.60482,3.59415,3.60482,10890000.0
2007-12-27 15:18:00,3.6051,3.60594,3.59524,3.60474,6760000.0
2007-12-27 15:19:00,3.60012,3.60556,3.59566,3.59566,3770000.0
2007-12-27 15:20:00,3.60369,3.60643,3.5934,3.60105,4520000.0
2007-12-27 15:21:00,3.59566,3.60257,3.59098,3.59901,7900000.0
2007-12-27 15:22:00,3.59969,3.60456,3.5987,3.60456,4880000.0
2007-12-27 15:23:00,3.6024,3.60492,3.59406,3.60492,7140000.0
2007-12-27 15:24:00,3.59964,3.6038,3.59133,3.59878,6020000.0
2007-12-27 15:25:00,3.60184,3.60256,3.59526,3.59849,4880000.0
2007-12-27 15:26:00,3.60348,3.60661,3.59643,3.60267,5660000.0
2007-12-27 15:27:00,3.59776,3.60108,3.58885,3.5974,9770000.0
2007-12-27 15:28:00,3.59801,3.59955,3.59536,3.59912,4880000.0
2007-12-27 15:29:00,3.5991,3.60228,3.59046,3.59137,5630000.0
2007-12-27 15:30:00,3.6041,3.60476,3.59865,3.59919,8650000.0
2007-12-27 15:31:00,3.60106,3.60453,3.59457,3.59757,7510000.0
2007-12-27 15:32:00,3.60113,3.60288,3.59289,3.60288,4140000.0
2007-12-27 15:33:00,3.60314,3.60376,3.59481,3.60376,4880000.0
2007-12-27 15:34:00,3.60207,3.60426,3.59702,3.60163,7140000.0
2007-12-27 15:35:00,3.59831,3.60284,3.59636,3.59731,5650000.0
2007-12-27 15:36:00,3.60366,3.60366,3.59421,3.59976,6390000.0
2007-12-27 15:37:00,3.60331,3.60331,3.59366,3.59366,5260000.0
2007-12-27 15:38:00,3.59799,3.60722,3.59545,3.60615,7130000.0
2007-12-27 15:39:00,3.604,3.604,3.59635,3.60231,5630000.0
2007-12-27 15:40:00,3.60235,3.60327,3.59366,3.60228,7140000.0
2007-12-27 15:41:00,3.59788,3.60224,3.58927,3.60224,9010000.0
2007-12-27 15:42:00,3.59547,3.60241,3.59528,3.59564,5630000.0
2007-12-27 15:43:00,3.5923,3.60163,3.5923,3.60039,5250000.0
2007-12-27 15:44:00,3.5991,3.60174,3.59176,3.60174,7510000.0
2007-12-27 15:45:00,3.5982,3.60199,3.59236,3.60199,4510000.0
2007-12-27 15:46:00,3.60073,3.60073,3.59021,3.60064,5630000.0
2007-12-27 15:47:00,3.59265,3.60074,3.59265,3.59745,6390000.0
2007-12-27 15:48:00,3.59727,3.59996,3.59432,3.59602,6390000.0
2007-12-27 15:49:00,3.59612,3.59994,3.59028,3.5962,4510000.0
2007-12-27 15:50:00,3.59981,3.60095,3.59615,3.59996,5250000.0
2007-12-27 15:51:00,3.59611,3.60133,3.59372,3.59627,6770000.0
2007-12-27 15:52:00,3.59931,3.60284,3.59408,3.60284,4900000.0
2007-12-27 15:53:00,3.59961,3.60121,3.59236,3.59239,7510000.0
2007-12-27 15:54:00,3.59943,3.60293,3.59547,3.5984,7890000.0
2007-12-27 15:55:00,3.60121,3.60311,3.59562,3.60267,5250000.0
2007-12-27 15:56:00,3.60304,3.60304,3.59706,3.60173,5630000.0
2007-12-27 15:57:00,3.59683,3.60189,3.59387,3.60189,5260000.0
2007-12-27 15:58:00,3.60025,3.60224,3.59885,3.60224,7140000.0
2007-12-27 15:59:00,3.59845,3.60247,3.59674,3.60247,10150000.0
2007-12-27 16:00:00,3.60247,3.60247,3.59418,3.60064,5630000.0
2007-12-27 16:01:00,3.59863,3.60165,3.5887,3.59707,7550000.0
2007-12-27 16:02:00,3.59704,3.60189,3.5969,3.60183,5260000.0
2007-12-27 16:03:00,3.59799,3.60263,3.59715,3.60196,5260000.0
2007-12-27 16:04:00,3.5983,3.60276,3.59132,3.60276,5640000.0
2007-12-27 16:05:00,3.59822,3.60511,3.59822,3.60312,6010000.0
2007-12-27 16:06:00,3.6007,3.6007,3.58851,3.59627,9390000.0
2007-12-27 16:07:00,3.60039,3.60304,3.59592,3.60304,4510000.0
2007-12-27 16:08:00,3.5976,3.601,3.59156,3.60068,5650000.0
2007-12-27 16:09:00,3.59772,3.60152,3.59488,3.60122,7890000.0
2007-12-27 16:10:00,3.6022,3.6022,3.58914,3.60122,12010000.0
2007-12-27 16:11:00,3.60149,3.60197,3.59489,3.60135,7140000.0
2007-12-27 16:12:00,3.59511,3.60213,3.59406,3.60104,9010000.0
2007-12-27 16:13:00,3.60079,3.60262,3.59739,3.60262,6760000.0
2007-12-27 16:14:00,3.60278,3.60278,3.59197,3.60154,3770000.0
2007-12-27 16:15:00,3.60028,3.60034,3.59377,3.59377,5250000.0
2007-12-27 16:16:00,3.59938,3.602,3.59592,3.602,6390000.0
2007-12-27 16:17:00,3.59811,3.60211,3.59631,3.60179,5250000.0
2007-12-27 16:18:00,3.60087,3.60243,3.59084,3.59561,10130000.0
2007-12-27 16:19:00,3.59892,3.60141,3.59763,3.6012,4890000.0
2007-12-27 16:20:00,3.59432,3.60499,3.59269,3.60181,7130000.0
2007-12-27 16:21:00,3.60207,3.6029,3.59535,3.59896,5270000.0
2007-12-27 16:22:00,3.59813,3.60216,3.59352,3.59979,5250000.0
2007-12-27 16:23:00,3.60345,3.60462,3.59981,3.60047,7130000.0
2007-12-27 16:24:00,3.5997,3.60394,3.59723,3.60378,7880000.0
2007-12-27 16:25:00,3.60351,3.60492,3.59882,3.60492,4880000.0
2007-12-27 16:26:00,3.60467,3.60467,3.5942,3.60272,5260000.0
2007-12-27 16:27:00,3.59956,3.60304,3.59347,3.60243,12020000.0
2007-12-27 16:28:00,3.60125,3.60403,3.5982,3.60293,7140000.0
2007-12-27 16:29:00,3.60364,3.60364,3.596,3.59966,5260000.0
2007-12-27 16:30:00,3.60427,3.60427,3.59807,3.60162,6020000.0
2007-12-27 16:31:00,3.5976,3.60134,3.59315,3.59832,11650000.0
2007-12-27 16:32:00,3.60575,3.60792,3.59975,3.60211,5260000.0
2007-12-27 16:33:00,3.59726,3.60377,3.59675,3.60377,6380000.0
2007-12-27 16:34:00,3.60233,3.60378,3.59107,3.60378,5260000.0
2007-12-27 16:35:00,3.60378,3.60535,3.59435,3.5954,11660000.0
2007-12-27 16:36:00,3.60351,3.60481,3.59516,3.59516,7510000.0
2007-12-27 16:37:00,3.5964,3.60266,3.5964,3.59839,6390000.0
2007-12-27 16:38:00,3.60003,3.6063,3.59407,3.60569,10890000.0
2007-12-27 16:39:00,3.6006,3.60472,3.59736,3.60472,6760000.0
2007-12-27 16:40:00,3.59637,3.60629,3.59612,3.59973,6760000.0
2007-12-27 16:41:00,3.59937,3.60292,3.59495,3.60219,7130000.0
2007-12-27 16:42:00,3.60022,3.60403,3.59501,3.60403,5260000.0
2007-12-27 16:43:00,3.60068,3.60524,3.59728,3.6047,4140000.0
2007-12-27 16:44:00,3.59628,3.60361,3.59285,3.60361,5630000.0
2007-12-27 16:45:00,3.60235,3.60506,3.59495,3.60083,6400000.0
2007-12-27 16:46:00,3.59459,3.60356,3.59459,3.60356,8250000.0
2007-12-27 16:47:00,3.59954,3.60164,3.59528,3.59841,6770000.0
2007-12-27 16:48:00,3.5938,3.60329,3.5938,3.60245,4880000.0
2007-12-27 16:49:00,3.59973,3.60474,3.59445,3.60132,9000000.0
2007-12-27 16:50:00,3.60528,3.60528,3.59942,3.60254,4510000.0
2007-12-27 16:51:00,3.60439,3.60594,3.59573,3.60422,6390000.0
2007-12-27 16:52:00,3.59521,3.60261,3.591,3.60231,6770000.0
2007-12-27 16:53:00,3.60438,3.60438,3.59889,3.59889,5260000.0
2007-12-27 16:54:00,3.59632,3.60673,3.59632,3.60252,7130000.0
2007-12-27 16:55:00,3.60469,3.60469,3.59315,3.59965,3780000.0
2007-12-27 16:56:00,3.59513,3.60204,3.59321,3.59437,6750000.0
2007-12-27 16:57:00,3.59851,3.60325,3.594,3.594,4140000.0
2007-12-27 16:58:00,3.59857,3.60425,3.59857,3.60371,6390000.0
2007-12-27 16:59:00,3.60395,3.60395,3.5924,3.60235,11250000.0
2007-12-27 17:00:00,3.60469,3.60469,3.59499,3.59499,8630000.0
2007-12-27 17:01:00,3.6015,3.60443,3.59478,3.60167,7140000.0
2007-12-27 17:02:00,3.59716,3.6036,3.59401,3.6036,6380000.0
2007-12-27 17:03:00,3.60026,3.60232,3.59449,3.59961,4510000.0
2007-12-27 17:04:00,3.60063,3.60473,3.5922,3.59776,5640000.0
2007-12-27 17:05:00,3.60018,3.60475,3.59807,3.59968,4890000.0
2007-12-27 17:06:00,3.60471,3.60471,3.59489,3.59537,7510000.0
2007-12-27 17:07:00,3.60421,3.6058,3.59984,3.60514,8650000.0
2007-12-27 17:08:00,3.59626,3.60395,3.59201,3.60236,5640000.0
2007-12-27 17:09:00,3.60399,3.60399,3.58864,3.60227,9010000.0
2007-12-27 17:10:00,3.60468,3.60468,3.59536,3.6003,6000000.0
2007-12-27 17:11:00,3.60019,3.60726,3.59668,3.60663,6400000.0
2007-12-27 17:12:00,3.60228,3.60492,3.59923,3.60132,6010000.0
2007-12-27 17:13:00,3.60653,3.60781,3.60234,3.60428,5630000.0
2007-12-27 17:14:00,3.59839,3.6042,3.59473,3.59909,12020000.0
2007-12-27 17:15:00,3.60593,3.60639,3.59762,3.60385,11640000.0
2007-12-27 17:16:00,3.5951,3.60398,3.59481,3.60398,7140000.0
2007-12-27 17:17:00,3.60526,3.6072,3.60017,3.60636,6760000.0
2007-12-27 17:18:00,3.60406,3.6082,3.59768,3.59768,4880000.0
2007-12-27 17:19:00,3.5965,3.60498,3.5965,3.60469,5260000.0
2007-12-27 17:20:00,3.60395,3.60524,3.59449,3.60524,4880000.0
2007-12-27 17:21:00,3.60431,3.60623,3.59515,3.6025,6390000.0
2007-12-27 17:22:00,3.6012,3.60574,3.59618,3.60574,11660000.0
2007-12-27 17:23:00,3.60218,3.60551,3.59736,3.60551,5270000.0
2007-12-27 17:24:00,3.59644,3.60157,3.59448,3.60087,10150000.0
2007-12-27 17:25:00,3.60073,3.60618,3.59631,3.59631,7140000.0
2007-12-27 17:26:00,3.60683,3.60683,3.59841,3.60669,5640000.0
2007-12-27 17:27:00,3.60684,3.60684,3.59961,3.60109,8270000.0
2007-12-27 17:28:00,3.59782,3.60311,3.5936,3.60248,7510000.0
2007-12-27 17:29:00,3.60476,3.60605,3.5954,3.60605,8260000.0
2007-12-27 17:30:00,3.60738,3.60738,3.5965,3.59686,6020000.0
2007-12-27 17:31:00,3.60532,3.60647,3.5974,3.6003,6770000.0
2007-12-27 17:32:00,3.59805,3.60462,3.59805,3.60437,6400000.0
2007-12-27 17:33:00,3.60406,3.60982,3.59982,3.60715,11650000.0
2007-12-27 17:34:00,3.60439,3.60439,3.59457,3.60102,5260000.0
2007-12-27 17:35:00,3.60666,3.60851,3.59794,3.60689,8650000.0
2007-12-27 17:36:00,3.60116,3.60458,3.59543,3.59862,5250000.0
2007-12-27 17:37:00,3.59681,3.60195,3.59336,3.59968,7130000.0
2007-12-27 17:38:00,3.60019,3.60779,3.59385,3.60464,15770000.0
2007-12-27 17:39:00,3.60425,3.60514,3.59704,3.60089,7160000.0
2007-12-27 17:40:00,3.60071,3.60498,3.59257,3.6009,10520000.0
2007-12-27 17:41:00,3.60652,3.60663,3.59567,3.5998,6380000.0
2007-12-27 17:42:00,3.59531,3.60522,3.59436,3.60026,12390000.0
2007-12-27 17:43:00,3.59803,3.60239,3.59213,3.59807,13530000.0
2007-12-27 17:44:00,3.60349,3.60419,3.5957,3.59904,4510000.0
2007-12-27 17:45:00,3.59716,3.60518,3.59183,3.60466,8640000.0
2007-12-27 17:46:00,3.59875,3.60411,3.59761,3.60143,5260000.0
2007-12-27 17:47:00,3.59475,3.60002,3.59378,3.59743,6400000.0
2007-12-27 17:48:00,3.59914,3.59917,3.59282,3.59328,4880000.0
2007-12-27 17:49:00,3.59751,3.59933,3.59427,3.59818,4140000.0
2007-12-27 17:50:00,3.5901,3.6022,3.5901,3.59629,7140000.0
2007-12-27 17:51:00,3.58998,3.59794,3.58775,3.59497,7880000.0
2007-12-27 17:52:00,3.59921,3.59984,3.59162,3.59712,6760000.0
2007-12-27 17:53:00,3.5977,3.60018,3.59482,3.60018,7130000.0
2007-12-27 17:54:00,3.59655,3.59883,3.58733,3.59883,5270000.0
2007-12-27 17:55:00,3.59671,3.6028,3.59224,3.60081,9760000.0
2007-12-27 17:56:00,3.5972,3.60055,3.59204,3.59402,7880000.0
2007-12-27 17:57:00,3.59313,3.5998,3.5885,3.59575,9760000.0
2007-12-27 17:58:00,3.60004,3.60265,3.59192,3.60062,9760000.0
2007-12-27 17:59:00,3.60134,3.60187,3.59129,3.60177,11650000.0
2007-12-27 18:00:00,3.60062,3.60477,3.59136,3.59786,12790000.0
2007-12-27 18:01:00,3.60187,3.60187,3.59453,3.59463,4140000.0
2007-12-27 18:02:00,3.60202,3.60282,3.5925,3.60282,9420000.0
2007-12-27 18:03:00,3.60401,3.60401,3.59408,3.59452,4890000.0
2007-12-27 18:04:00,3.60016,3.60556,3.59655,3.59889,10510000.0
2007-12-27 18:05:00,3.60298,3.60419,3.59251,3.60419,9030000.0
2007-12-27 18:06:00,3.5989,3.60425,3.59293,3.60425,6770000.0
2007-12-27 18:07:00,3.60061,3.60626,3.59914,3.59914,4890000.0
2007-12-27 18:08:00,3.59893,3.6002,3.59158,3.6002,6400000.0
2007-12-27 18:09:00,3.60115,3.60278,3.59741,3.60278,3770000.0
2007-12-27 18:10:00,3.60332,3.60563,3.59486,3.60468,4890000.0
2007-12-27 18:11:00,3.60317,3.60317,3.59727,3.59919,4880000.0
2007-12-27 18:12:00,3.60386,3.60386,3.59203,3.60026,10890000.0
2007-12-27 18:13:00,3.6028,3.60372,3.59621,3.59855,4880000.0
2007-12-27 18:14:00,3.60348,3.60348,3.59387,3.60215,9780000.0
2007-12-27 18:15:00,3.5994,3.60399,3.59179,3.60293,7890000.0
2007-12-27 18:16:00,3.59423,3.60414,3.59423,3.60255,10140000.0
2007-12-27 18:17:00,3.60112,3.60385,3.59938,3.60385,4140000.0
2007-12-27 18:18:00,3.60418,3.60666,3.59335,3.59529,8260000.0
2007-12-27 18:19:00,3.59992,3.60568,3.59494,3.6003,6760000.0
2007-12-27 18:20:00,3.59793,3.60151,3.59567,3.59567,4880000.0
2007-12-27 18:21:00,3.59943,3.60268,3.58983,3.59846,11280000.0
2007-12-27 18:22:00,3.60298,3.60534,3.5941,3.60217,6390000.0
2007-12-27 18:23:00,3.60338,3.60564,3.59909,3.60024,4140000.0
2007-12-27 18:24:00,3.60525,3.60867,3.59628,3.60527,15040000.0
2007-12-27 18:25:00,3.59934,3.60301,3.59467,3.59782,6770000.0
2007-12-27 18:26:00,3.6041,3.60507,3.5954,3.59975,10510000.0
2007-12-27 18:27:00,3.59803,3.60504,3.59803,3.60504,5250000.0
2007-12-27 18:28:00,3.60412,3.60412,3.59736,3.6023,5250000.0
2007-12-27 18:29:00,3.60438,3.60775,3.59636,3.60396,7140000.0
2007-12-27 18:30:00,3.60417,3.60442,3.59686,3.60442,6390000.0
2007-12-27 18:31:00,3.59794,3.6028,3.59794,3.60002,5630000.0
2007-12-27 18:32:00,3.6048,3.6049,3.59507,3.59507,4890000.0
2007-12-27 18:33:00,3.59967,3.6037,3.59198,3.60026,6770000.0
2007-12-27 18:34:00,3.59503,3.60447,3.59503,3.60326,5260000.0
2007-12-27 18:35:00,3.59738,3.60542,3.59614,3.60491,9020000.0
2007-12-27 18:36:00,3.59857,3.60386,3.59316,3.60386,4510000.0
2007-12-27 18:37:00,3.59656,3.60236,3.59321,3.59947,11270000.0
2007-12-27 18:38:00,3.59771,3.6017,3.5949,3.5956,9410000.0
2007-12-27 18:39:00,3.60411,3.60411,3.59313,3.60058,6770000.0
2007-12-27 18:40:00,3.59696,3.60309,3.59696,3.60309,4520000.0
2007-12-27 18:41:00,3.6,3.60453,3.59808,3.60448,5260000.0
2007-12-27 18:42:00,3.59545,3.60244,3.59152,3.59759,9010000.0
2007-12-27 18:43:00,3.60404,3.60404,3.59725,3.60207,5250000.0
2007-12-27 18:44:00,3.60122,3.60482,3.59423,3.60482,4880000.0
2007-12-27 18:45:00,3.5995,3.60467,3.59247,3.60467,8250000.0
2007-12-27 18:46:00,3.59945,3.60683,3.59681,3.60614,7150000.0
2007-12-27 18:47:00,3.60492,3.60831,3.59808,3.6065,6010000.0
2007-12-27 18:48:00,3.60115,3.60743,3.60115,3.60506,5280000.0
2007-12-27 18:49:00,3.60008,3.60905,3.59531,3.60612,6010000.0
2007-12-27 18:50:00,3.60241,3.605,3.5973,3.60034,7520000.0
2007-12-27 18:51:00,3.60004,3.60064,3.59318,3.60064,4880000.0
2007-12-27 18:52:00,3.60024,3.60572,3.59476,3.60572,7510000.0
2007-12-27 18:53:00,3.60157,3.60442,3.5942,3.59607,7900000.0
2007-12-27 18:54:00,3.60451,3.60469,3.59837,3.60259,9390000.0
2007-12-27 18:55:00,3.59597,3.60511,3.59597,3.60163,5270000.0
2007-12-27 18:56:00,3.60063,3.60496,3.59864,3.60496,4890000.0
2007-12-27 18:57:00,3.60356,3.6046,3.59579,3.60055,5250000.0
2007-12-27 18:58:00,3.60206,3.60311,3.59365,3.60311,6770000.0
2007-12-27 18:59:00,3.60185,3.60776,3.59969,3.60144,6390000.0
2007-12-27 19:00:00,3.60645,3.60645,3.59264,3.60566,9030000.0
2007-12-27 19:01:00,3.60521,3.60613,3.59673,3.60247,5260000.0
2007-12-27 19:02:00,3.60264,3.60681,3.60119,3.60681,6770000.0
2007-12-27 19:03:00,3.60541,3.60627,3.59647,3.60605,4510000.0
2007-12-27 19:04:00,3.59785,3.60724,3.59784,3.59814,6010000.0
2007-12-27 19:05:00,3.59729,3.60662,3.59726,3.60233,4880000.0
2007-12-27 19:06:00,3.60007,3.60526,3.59388,3.60526,11290000.0
2007-12-27 19:07:00,3.60139,3.60672,3.60139,3.60536,4510000.0
2007-12-27 19:08:00,3.60379,3.60822,3.59881,3.602,7520000.0
2007-12-27 19:09:00,3.60299,3.60881,3.59646,3.60276,11260000.0
2007-12-27 19:10:00,3.59708,3.6061,3.59661,3.59661,5640000.0
2007-12-27 19:11:00,3.60254,3.60712,3.59813,3.60156,6760000.0
2007-12-27 19:12:00,3.6055,3.60585,3.59343,3.60585,9020000.0
2007-12-27 19:13:00,3.60526,3.60628,3.60077,3.60376,4890000.0
2007-12-27 19:14:00,3.60629,3.60867,3.59827,3.60282,11650000.0
2007-12-27 19:15:00,3.60645,3.60739,3.59809,3.6018,5640000.0
2007-12-27 19:16:00,3.5997,3.60616,3.59634,3.59698,6400000.0
2007-12-27 19:17:00,3.60685,3.60777,3.60264,3.60554,6770000.0
2007-12-27 19:18:00,3.59906,3.60442,3.595,3.60442,4510000.0
2007-12-27 19:19:00,3.59839,3.60378,3.59562,3.60044,6000000.0
2007-12-27 19:20:00,3.59664,3.60701,3.59644,3.59644,4890000.0
2007-12-27 19:21:00,3.59612,3.60577,3.59612,3.59769,4890000.0
2007-12-27 19:22:00,3.6052,3.60607,3.59699,3.60415,7510000.0
2007-12-27 19:23:00,3.60036,3.60587,3.594,3.60587,6770000.0
2007-12-27 19:24:00,3.6048,3.60696,3.5972,3.60537,6400000.0
2007-12-27 19:25:00,3.601,3.60566,3.59907,3.60074,7130000.0
2007-12-27 19:26:00,3.60147,3.60774,3.59816,3.60667,4900000.0
2007-12-27 19:27:00,3.60529,3.60529,3.59666,3.60148,4510000.0
2007-12-27 19:28:00,3.59927,3.60451,3.59878,3.60391,5640000.0
2007-12-27 19:29:00,3.60171,3.60463,3.59398,3.59398,7140000.0
2007-12-27 19:30:00,3.5981,3.60327,3.59416,3.60327,9770000.0
2007-12-27 19:31:00,3.60251,3.60605,3.60251,3.60514,4130000.0
2007-12-27 19:32:00,3.59826,3.60541,3.59799,3.60214,5630000.0
2007-12-27 19:33:00,3.59655,3.60197,3.59655,3.59872,3770000.0
2007-12-27 19:34:00,3.606,3.606,3.59443,3.60345,5630000.0
2007-12-27 19:35:00,3.59735,3.60322,3.59404,3.59404,4140000.0
2007-12-27 19:36:00,3.60044,3.60538,3.5955,3.59888,5250000.0
2007-12-27 19:37:00,3.59376,3.60457,3.59376,3.59419,4520000.0
2007-12-27 19:38:00,3.59841,3.60532,3.59464,3.60532,9010000.0
2007-12-27 19:39:00,3.59806,3.60281,3.59284,3.5935,4510000.0
2007-12-27 19:40:00,3.5978,3.60408,3.59588,3.60376,6010000.0
2007-12-27 19:41:00,3.60609,3.60609,3.59601,3.60293,5630000.0
2007-12-27 19:42:00,3.59764,3.60385,3.59664,3.59991,6770000.0
2007-12-27 19:43:00,3.60535,3.60535,3.59966,3.60419,4880000.0
2007-12-27 19:44:00,3.60117,3.60583,3.59863,3.60583,6760000.0
2007-12-27 19:45:00,3.5958,3.60445,3.59365,3.60445,16160000.0
2007-12-27 19:46:00,3.5922,3.60395,3.59131,3.60395,9020000.0
2007-12-27 19:47:00,3.60579,3.60744,3.59696,3.59696,7500000.0
2007-12-27 19:48:00,3.60674,3.60674,3.60175,3.60217,5250000.0
2007-12-27 19:49:00,3.59631,3.60464,3.5959,3.60464,3750000.0
2007-12-27 19:51:00,3.60626,3.60626,3.60379,3.60379,2250000.0
2007-12-27 19:52:00,3.60165,3.60643,3.59651,3.6022,6780000.0
2007-12-27 19:53:00,3.60322,3.60832,3.59918,3.60826,6010000.0
2007-12-27 19:54:00,3.60348,3.60695,3.59803,3.60291,4520000.0
2007-12-27 19:55:00,3.60176,3.60666,3.59678,3.60615,6400000.0
2007-12-27 19:56:00,3.60931,3.60931,3.59562,3.60154,5260000.0
2007-12-27 19:57:00,3.60831,3.60831,3.59966,3.60148,4880000.0
2007-12-27 19:58:00,3.6085,3.6085,3.59675,3.59675,10540000.0
2007-12-27 19:59:00,3.60613,3.60997,3.60349,3.60506,6760000.0
2007-12-27 20:00:00,3.60599,3.60668,3.59795,3.60435,6760000.0
2007-12-27 20:01:00,3.60292,3.60685,3.59809,3.60614,5270000.0
2007-12-27 20:02:00,3.61012,3.61012,3.59902,3.60889,6020000.0
2007-12-27 20:03:00,3.60356,3.60755,3.59519,3.59519,7900000.0
2007-12-27 20:04:00,3.60782,3.60782,3.59895,3.60499,3770000.0
2007-12-27 20:05:00,3.60153,3.60835,3.60153,3.60705,4890000.0
2007-12-27 20:06:00,3.60399,3.6087,3.60169,3.60221,4900000.0
2007-12-27 20:07:00,3.60665,3.60836,3.59738,3.60836,5250000.0
2007-12-27 20:08:00,3.60904,3.60904,3.60259,3.60363,6390000.0
2007-12-27 20:09:00,3.60619,3.60861,3.60068,3.60861,4510000.0
2007-12-27 20:10:00,3.60648,3.60929,3.60388,3.60894,5630000.0
2007-12-27 20:11:00,3.60588,3.60869,3.59866,3.60718,3390000.0
2007-12-27 20:12:00,3.60727,3.60774,3.59825,3.60611,6770000.0
2007-12-27 20:13:00,3.60193,3.60833,3.59837,3.60783,6390000.0
2007-12-27 20:14:00,3.6016,3.60918,3.59615,3.60918,9770000.0
2007-12-27 20:15:00,3.60056,3.61004,3.60056,3.61004,6380000.0
2007-12-27 20:16:00,3.60859,3.61066,3.60341,3.60842,4510000.0
2007-12-27 20:17:00,3.60665,3.60665,3.59972,3.60028,3770000.0
2007-12-27 20:18:00,3.6006,3.60725,3.5976,3.6016,7530000.0
2007-12-27 20:19:00,3.60549,3.60549,3.59778,3.60073,6390000.0
2007-12-27 20:20:00,3.60294,3.60707,3.5969,3.60651,4140000.0
2007-12-27 20:21:00,3.60753,3.60854,3.5971,3.60483,16560000.0
2007-12-27 20:22:00,3.60704,3.60704,3.59472,3.59637,9390000.0
2007-12-27 20:24:00,3.60619,3.60772,3.60307,3.6035,4150000.0
2007-12-27 20:25:00,3.60173,3.60909,3.59795,3.60867,4150000.0
2007-12-27 20:26:00,3.59641,3.60764,3.59515,3.60375,4150000.0
2007-12-27 20:29:00,3.60622,3.60898,3.59819,3.60167,9770000.0
2007-12-27 20:30:00,3.60695,3.60986,3.6006,3.60986,5640000.0
2007-12-27 20:31:00,3.60378,3.60784,3.59699,3.59699,5260000.0
2007-12-27 20:32:00,3.59728,3.60709,3.59728,3.5989,4880000.0
2007-12-27 20:33:00,3.60887,3.61176,3.60241,3.60932,7130000.0
2007-12-27 20:35:00,3.59673,3.60509,3.59602,3.59692,4520000.0
2007-12-27 20:36:00,3.60603,3.60626,3.60084,3.60626,6390000.0
2007-12-27 20:37:00,3.60578,3.6089,3.59907,3.60473,5660000.0
2007-12-27 20:38:00,3.6062,3.60994,3.60057,3.60878,5270000.0
2007-12-27 20:39:00,3.60243,3.60803,3.59985,3.60391,5280000.0
2007-12-27 20:40:00,3.60432,3.60893,3.59961,3.60864,3030000.0
2007-12-27 20:42:00,3.60433,3.61044,3.59991,3.6102,5260000.0
2007-12-27 20:43:00,3.60281,3.6094,3.60078,3.60638,4880000.0
2007-12-27 20:44:00,3.6016,3.60663,3.59847,3.60662,6010000.0
2007-12-27 20:45:00,3.60964,3.60964,3.59881,3.60008,4150000.0
2007-12-27 20:46:00,3.61046,3.61084,3.60035,3.60381,6010000.0
2007-12-27 20:47:00,3.60135,3.61043,3.60021,3.60933,10510000.0
2007-12-27 20:48:00,3.6059,3.60678,3.59736,3.59781,4890000.0
2007-12-27 20:49:00,3.59722,3.60587,3.59655,3.60445,4880000.0
2007-12-27 20:50:00,3.60793,3.60985,3.60066,3.6073,7520000.0
2007-12-27 20:51:00,3.59472,3.60657,3.59472,3.60657,4520000.0
2007-12-27 20:52:00,3.60225,3.61048,3.59953,3.60155,8260000.0
2007-12-27 20:53:00,3.60219,3.60743,3.59669,3.60161,5630000.0
2007-12-27 20:54:00,3.60792,3.60792,3.59723,3.60043,6390000.0
2007-12-27 20:55:00,3.60594,3.6075,3.5981,3.60698,8270000.0
2007-12-27 20:56:00,3.60081,3.60721,3.5981,3.60307,5260000.0
2007-12-27 20:57:00,3.60253,3.60919,3.59928,3.60875,4520000.0
2007-12-27 20:58:00,3.60749,3.60856,3.59853,3.60851,6770000.0
2007-12-27 20:59:00,3.60194,3.60702,3.59762,3.60259,5650000.0
2007-12-27 21:00:00,3.60779,3.60962,3.60099,3.60962,5260000.0
2007-12-27 21:01:00,3.60611,3.60873,3.60298,3.60873,3760000.0
2007-12-27 21:02:00,3.60398,3.61195,3.60344,3.60993,7890000.0
2007-12-27 21:03:00,3.60686,3.60882,3.59889,3.60876,7530000.0
2007-12-27 21:04:00,3.60689,3.60905,3.60298,3.60844,5260000.0
2007-12-27 21:05:00,3.59707,3.60772,3.59707,3.60772,4140000.0
2007-12-27 21:06:00,3.60395,3.60952,3.60292,3.60396,6760000.0
2007-12-27 21:07:00,3.6073,3.60897,3.5984,3.60212,6010000.0
2007-12-27 21:08:00,3.60742,3.60756,3.60053,3.60564,4510000.0
2007-12-27 21:09:00,3.60352,3.60793,3.60084,3.60141,5260000.0
2007-12-27 21:10:00,3.60092,3.6072,3.59882,3.60512,4520000.0
2007-12-27 21:11:00,3.60324,3.6083,3.60217,3.60217,4890000.0
2007-12-27 21:12:00,3.60098,3.60612,3.60098,3.60276,6000000.0
2007-12-27 21:13:00,3.60111,3.60688,3.59957,3.59957,5260000.0
2007-12-27 21:14:00,3.60523,3.60667,3.60131,3.60541,7150000.0
2007-12-27 21:15:00,3.60423,3.61163,3.60396,3.60687,7510000.0
2007-12-27 21:16:00,3.60196,3.60784,3.60035,3.60035,4140000.0
2007-12-27 21:17:00,3.60512,3.60707,3.60062,3.60707,3010000.0
2007-12-27 21:18:00,3.60709,3.60754,3.602,3.6069,5260000.0
2007-12-27 21:19:00,3.60066,3.61002,3.59759,3.59759,6000000.0
2007-12-27 21:20:00,3.60167,3.60597,3.60079,3.60572,4510000.0
2007-12-27 21:22:00,3.60721,3.60936,3.60323,3.60936,4530000.0
2007-12-27 21:23:00,3.60194,3.60662,3.59775,3.60662,4150000.0
2007-12-27 21:25:00,3.6096,3.6096,3.59872,3.60609,8660000.0
2007-12-27 21:26:00,3.60208,3.6076,3.60014,3.60051,5260000.0
2007-12-27 21:27:00,3.60515,3.60734,3.59785,3.60734,2650000.0
2007-12-27 21:28:00,3.60728,3.6074,3.59828,3.60729,4880000.0
2007-12-27 21:29:00,3.59787,3.60865,3.59787,3.60296,6030000.0
2007-12-27 21:30:00,3.60972,3.61132,3.60458,3.60624,5260000.0
2007-12-27 21:31:00,3.60211,3.60752,3.60184,3.60197,4150000.0
2007-12-27 21:32:00,3.60831,3.60949,3.6036,3.60795,4890000.0
2007-12-27 21:33:00,3.60858,3.61,3.60377,3.60857,4880000.0
2007-12-27 21:34:00,3.60387,3.6104,3.60009,3.60783,6010000.0
2007-12-27 21:36:00,3.60839,3.61017,3.60124,3.60392,4510000.0
2007-12-27 21:37:00,3.60339,3.60708,3.60066,3.60596,4900000.0
2007-12-27 21:38:00,3.60613,3.60942,3.60351,3.60719,3770000.0
2007-12-27 21:39:00,3.6076,3.60881,3.59831,3.59831,4890000.0
2007-12-27 21:40:00,3.60783,3.60827,3.59868,3.60649,4140000.0
2007-12-27 21:41:00,3.6064,3.6078,3.59828,3.60766,5270000.0
2007-12-27 21:42:00,3.6068,3.6068,3.60206,3.60246,4520000.0
2007-12-27 21:43:00,3.60688,3.60792,3.60638,3.6079,6760000.0
2007-12-27 21:45:00,3.60279,3.61149,3.60279,3.60852,4130000.0
2007-12-27 21:46:00,3.60674,3.60743,3.60165,3.60743,5260000.0
2007-12-27 21:48:00,3.60764,3.60764,3.59719,3.60721,4520000.0
2007-12-27 21:49:00,3.60574,3.60751,3.59993,3.60196,4540000.0
2007-12-27 21:50:00,3.60736,3.60842,3.60315,3.60315,4140000.0
2007-12-27 21:51:00,3.60769,3.60825,3.60291,3.60762,4890000.0
2007-12-27 21:52:00,3.59877,3.60939,3.59877,3.60315,6020000.0
2007-12-27 21:53:00,3.60898,3.61093,3.60385,3.60385,4520000.0
2007-12-27 21:55:00,3.60814,3.60814,3.59857,3.60795,6020000.0
2007-12-27 21:56:00,3.60741,3.6083,3.60046,3.60046,6390000.0
2007-12-27 21:58:00,3.60337,3.60749,3.60112,3.60606,6390000.0
2007-12-27 21:59:00,3.60751,3.60856,3.59883,3.60856,8660000.0
2007-12-27 22:00:00,3.60338,3.61079,3.60184,3.60769,6770000.0
2007-12-27 22:01:00,3.60728,3.60739,3.59786,3.59786,4520000.0
2007-12-27 22:02:00,3.60776,3.60839,3.6009,3.6074,4150000.0
2007-12-27 22:03:00,3.60901,3.61026,3.60573,3.60889,4530000.0
2007-12-27 22:06:00,3.60789,3.60789,3.59656,3.60182,4880000.0
2007-12-27 22:07:00,3.60787,3.60811,3.60632,3.60777,4880000.0
2007-12-27 22:08:00,3.6072,3.60737,3.5983,3.60737,5260000.0
2007-12-27 22:09:00,3.60824,3.60824,3.60277,3.60777,4890000.0
2007-12-27 22:10:00,3.60664,3.60809,3.59837,3.60644,6020000.0
2007-12-27 22:11:00,3.6067,3.6086,3.59632,3.60664,5650000.0
2007-12-27 22:12:00,3.60001,3.61188,3.60001,3.60814,6030000.0
2007-12-27 22:13:00,3.60744,3.60863,3.60339,3.60715,6020000.0
2007-12-27 22:14:00,3.60797,3.60892,3.60204,3.60783,3020000.0
2007-12-27 22:15:00,3.60805,3.60995,3.59908,3.59921,4520000.0
2007-12-27 22:17:00,3.60835,3.60876,3.60227,3.60719,6400000.0
2007-12-27 22:18:00,3.60238,3.60711,3.60238,3.60389,7130000.0
2007-12-27 22:19:00,3.60027,3.61175,3.60027,3.60863,7130000.0
2007-12-27 22:20:00,3.60216,3.6122,3.60187,3.60907,15400000.0
2007-12-27 22:22:00,3.60171,3.61054,3.59847,3.60453,8640000.0
2007-12-27 22:23:00,3.60556,3.60923,3.60112,3.60537,6390000.0
2007-12-27 22:24:00,3.60773,3.60815,3.60317,3.60803,5260000.0
2007-12-27 22:27:00,3.60807,3.60807,3.59853,3.60333,5270000.0
2007-12-27 22:28:00,3.6061,3.60774,3.60071,3.60774,7910000.0
2007-12-27 22:29:00,3.60813,3.60879,3.59894,3.60802,8280000.0
2007-12-27 22:30:00,3.60683,3.61065,3.60338,3.60338,4880000.0
2007-12-27 22:31:00,3.60736,3.60834,3.59955,3.60243,5280000.0
2007-12-27 22:32:00,3.60718,3.60878,3.59526,3.60059,4140000.0
2007-12-27 22:33:00,3.60743,3.60743,3.60288,3.60719,5630000.0
2007-12-27 22:36:00,3.60417,3.60916,3.5969,3.60049,11680000.0
2007-12-27 22:37:00,3.6016,3.60813,3.59938,3.60813,4900000.0
2007-12-27 22:38:00,3.60251,3.61029,3.60251,3.60398,6030000.0
2007-12-27 22:39:00,3.60911,3.60911,3.60333,3.60748,6760000.0
2007-12-27 22:40:00,3.60869,3.6104,3.60377,3.60377,5640000.0
2007-12-27 22:41:00,3.60861,3.60862,3.59937,3.60388,4140000.0
2007-12-27 22:42:00,3.60746,3.60844,3.60359,3.60844,4890000.0
2007-12-27 22:43:00,3.60365,3.61,3.60202,3.60215,6040000.0
2007-12-27 22:44:00,3.60655,3.60811,3.6014,3.60811,4900000.0
2007-12-27 22:45:00,3.60345,3.60939,3.6028,3.60575,5260000.0
2007-12-27 22:46:00,3.60365,3.60784,3.59869,3.59869,7910000.0
2007-12-27 22:47:00,3.60888,3.60969,3.60218,3.60218,5260000.0
2007-12-27 22:48:00,3.60701,3.60701,3.60352,3.60701,1510000.0
2007-12-27 22:49:00,3.60313,3.60958,3.60313,3.60958,3010000.0
2007-12-27 22:50:00,3.60299,3.60606,3.5976,3.60606,3380000.0
2007-12-27 22:51:00,3.60839,3.60857,3.60338,3.60338,4520000.0
2007-12-27 22:53:00,3.60805,3.60888,3.60364,3.60595,3780000.0
2007-12-27 22:54:00,3.60318,3.60886,3.60157,3.60405,6030000.0
2007-12-27 22:55:00,3.60284,3.60773,3.60206,3.60215,6010000.0
2007-12-27 22:56:00,3.6083,3.6083,3.60115,3.60444,6770000.0
2007-12-27 22:57:00,3.60908,3.61139,3.60061,3.60825,6780000.0
2007-12-27 22:58:00,3.60678,3.60915,3.60386,3.60851,3770000.0
2007-12-27 22:59:00,3.60448,3.60855,3.60348,3.60841,7880000.0
2007-12-27 23:00:00,3.60408,3.60988,3.59917,3.59917,7910000.0
2007-12-27 23:01:00,3.60463,3.60576,3.60265,3.60285,5260000.0
2007-12-27 23:04:00,3.60693,3.6077,3.60158,3.60299,4890000.0
2007-12-27 23:05:00,3.60704,3.60761,3.60396,3.60736,4890000.0
2007-12-27 23:06:00,3.60082,3.60733,3.60054,3.60733,6390000.0
2007-12-27 23:07:00,3.60406,3.60972,3.60294,3.60833,7510000.0
2007-12-27 23:08:00,3.606,3.61102,3.59907,3.60141,6030000.0
2007-12-27 23:09:00,3.60718,3.60792,3.59834,3.60792,4140000.0
2007-12-27 23:10:00,3.60317,3.6076,3.60293,3.60359,4880000.0
2007-12-27 23:11:00,3.59721,3.60519,3.59451,3.60519,5630000.0
2007-12-27 23:12:00,3.60226,3.60774,3.59774,3.60652,8650000.0
2007-12-27 23:13:00,3.60034,3.61064,3.60034,3.60454,3380000.0
2007-12-27 23:14:00,3.59978,3.61063,3.59978,3.60808,15400000.0
2007-12-27 23:15:00,3.60925,3.60925,3.60148,3.60307,4900000.0
2007-12-27 23:16:00,3.60842,3.60842,3.60199,3.60482,6380000.0
2007-12-27 23:17:00,3.60679,3.60679,3.59631,3.5992,10890000.0
2007-12-27 23:18:00,3.60813,3.60813,3.59892,3.6032,6390000.0
2007-12-27 23:19:00,3.605,3.605,3.59571,3.59571,4140000.0
2007-12-27 23:20:00,3.60142,3.60142,3.59181,3.59181,7880000.0
2007-12-27 23:21:00,3.59506,3.60199,3.59094,3.60091,3030000.0
2007-12-27 23:22:00,3.6015,3.60309,3.59422,3.60309,4880000.0
2007-12-27 23:23:00,3.59988,3.60716,3.59359,3.60412,9020000.0
2007-12-27 23:24:00,3.60377,3.60925,3.59923,3.60576,6390000.0
2007-12-27 23:25:00,3.6031,3.60464,3.59965,3.60445,5640000.0
2007-12-27 23:26:00,3.60183,3.60184,3.5978,3.59955,2270000.0
2007-12-27 23:27:00,3.59325,3.60178,3.59176,3.5953,4890000.0
2007-12-27 23:28:00,3.60294,3.6038,3.59375,3.59782,13520000.0
2007-12-27 23:29:00,3.60111,3.60157,3.59702,3.60157,5640000.0
2007-12-27 23:30:00,3.60658,3.60658,3.60533,3.60533,1880000.0
2007-12-27 23:31:00,3.6032,3.60368,3.59227,3.59781,6020000.0
2007-12-27 23:32:00,3.60295,3.60362,3.594,3.60337,3010000.0
2007-12-27 23:33:00,3.60221,3.60221,3.59114,3.60013,7130000.0
2007-12-27 23:35:00,3.60313,3.60313,3.59058,3.60064,9400000.0
2007-12-27 23:37:00,3.60419,3.60725,3.59492,3.6023,8260000.0
2007-12-27 23:38:00,3.60192,3.60367,3.5989,3.60312,3750000.0
2007-12-27 23:39:00,3.60232,3.60235,3.59566,3.59664,5270000.0
2007-12-27 23:40:00,3.60255,3.60255,3.59866,3.5998,2260000.0
2007-12-27 23:44:00,3.59833,3.60368,3.59509,3.60116,6770000.0
2007-12-27 23:45:00,3.60291,3.60525,3.59783,3.6018,7880000.0
2007-12-27 23:46:00,3.59915,3.60269,3.59716,3.59906,4520000.0
2007-12-27 23:47:00,3.59908,3.60205,3.59335,3.59716,6380000.0
2007-12-27 23:48:00,3.59382,3.60317,3.59382,3.59792,6390000.0
2007-12-27 23:49:00,3.60228,3.60386,3.59456,3.60353,7890000.0
2007-12-27 23:50:00,3.60318,3.60318,3.59643,3.60288,3760000.0
2007-12-27 23:51:00,3.6031,3.6031,3.6031,3.6031,380000.0
2007-12-27 23:52:00,3.59395,3.60276,3.59395,3.60204,3010000.0
2007-12-27 23:53:00,3.6007,3.60433,3.59909,3.60267,4150000.0
2007-12-27 23:54:00,3.60299,3.60299,3.59615,3.59762,5260000.0
2007-12-27 23:55:00,3.59503,3.60556,3.59465,3.59882,5270000.0
2007-12-27 23:56:00,3.59656,3.60297,3.59206,3.59803,7150000.0
2007-12-27 23:57:00,3.60234,3.60347,3.59861,3.60212,4510000.0
2007-12-27 23:58:00,3.60423,3.60431,3.59533,3.6033,3770000.0
2007-12-27 23:59:00,3.60138,3.60211,3.59435,3.60153,8630000.0
2007-12-28 00:00:00,3.60109,3.6034,3.59433,3.59433,2250000.0
2007-12-28 00:01:00,3.60767,3.60767,3.60767,3.60767,750000.0
2007-12-28 00:03:00,3.5943,3.60663,3.5943,3.59939,4140000.0
2007-12-28 00:04:00,3.60255,3.60758,3.60255,3.60287,4140000.0
2007-12-28 00:05:00,3.60199,3.60729,3.59858,3.60418,4150000.0
2007-12-28 00:06:00,3.59806,3.60715,3.59806,3.60715,3770000.0
2007-12-28 00:07:00,3.60343,3.60384,3.59726,3.60384,2640000.0
2007-12-28 00:08:00,3.60241,3.60619,3.59493,3.60176,6020000.0
2007-12-28 00:09:00,3.59688,3.59688,3.59688,3.59688,750000.0
2007-12-28 00:10:00,3.59988,3.60081,3.59385,3.59551,4520000.0
2007-12-28 00:11:00,3.59679,3.60541,3.59679,3.60257,3760000.0
2007-12-28 00:12:00,3.60099,3.60099,3.60099,3.60099,750000.0
2007-12-28 00:13:00,3.60192,3.60626,3.59868,3.60576,5260000.0
2007-12-28 00:14:00,3.6016,3.606,3.59393,3.606,6430000.0
2007-12-28 00:15:00,3.60522,3.60522,3.59519,3.60121,4150000.0
2007-12-28 00:16:00,3.60306,3.60371,3.59416,3.5975,4140000.0
2007-12-28 00:17:00,3.59373,3.60564,3.59373,3.60564,4520000.0
2007-12-28 00:18:00,3.60056,3.60377,3.59187,3.60377,4880000.0
2007-12-28 00:20:00,3.60242,3.60242,3.59692,3.59692,4890000.0
2007-12-28 00:21:00,3.60041,3.60487,3.60041,3.60487,1130000.0
2007-12-28 00:22:00,3.60196,3.60483,3.59649,3.6026,4160000.0
2007-12-28 00:23:00,3.59739,3.60276,3.59308,3.60264,4140000.0
2007-12-28 00:24:00,3.60269,3.60269,3.59323,3.59705,3400000.0
2007-12-28 00:25:00,3.60116,3.60446,3.59681,3.60446,4140000.0
2007-12-28 00:26:00,3.60219,3.6023,3.59981,3.60079,3390000.0
2007-12-28 00:27:00,3.60251,3.60557,3.59472,3.6021,5660000.0
2007-12-28 00:28:00,3.60237,3.60294,3.59347,3.60138,6400000.0
2007-12-28 00:29:00,3.59966,3.6029,3.59345,3.59741,2640000.0
2007-12-28 00:30:00,3.60537,3.60537,3.59921,3.59921,5630000.0
2007-12-28 00:31:00,3.59779,3.60081,3.59092,3.59556,5290000.0
2007-12-28 00:33:00,3.60093,3.60149,3.5921,3.60149,5260000.0
2007-12-28 00:34:00,3.59867,3.60353,3.59431,3.59838,5280000.0
2007-12-28 00:35:00,3.59975,3.60081,3.59256,3.59974,4890000.0
2007-12-28 00:37:00,3.5972,3.60168,3.5972,3.60081,3010000.0
2007-12-28 00:38:00,3.60099,3.60202,3.59664,3.60202,4890000.0
2007-12-28 00:39:00,3.59871,3.60239,3.59386,3.6022,5270000.0
2007-12-28 00:40:00,3.5943,3.60369,3.5943,3.59698,6000000.0
2007-12-28 00:41:00,3.59821,3.60199,3.59319,3.59319,2640000.0
2007-12-28 00:42:00,3.60237,3.60247,3.59749,3.60083,6010000.0
2007-12-28 00:43:00,3.59726,3.60373,3.59161,3.60373,11670000.0
2007-12-28 00:44:00,3.60364,3.60638,3.60086,3.6015,4890000.0
2007-12-28 00:45:00,3.60196,3.60505,3.60016,3.60303,5270000.0
2007-12-28 00:46:00,3.60259,3.60308,3.59806,3.60155,3770000.0
2007-12-28 00:47:00,3.59747,3.59747,3.59672,3.59672,1500000.0
2007-12-28 00:48:00,3.60152,3.60244,3.59283,3.59283,6020000.0
2007-12-28 00:49:00,3.59981,3.59981,3.59798,3.59798,1500000.0
2007-12-28 00:50:00,3.59664,3.6014,3.59362,3.6014,4510000.0
2007-12-28 00:51:00,3.59866,3.60408,3.59549,3.59549,4890000.0
2007-12-28 00:52:00,3.59804,3.6036,3.59493,3.60257,3010000.0
2007-12-28 00:53:00,3.59703,3.60083,3.59684,3.59756,3760000.0
2007-12-28 00:54:00,3.5928,3.60075,3.5928,3.59991,5260000.0
2007-12-28 00:55:00,3.59905,3.60588,3.59489,3.60312,7510000.0
2007-12-28 00:56:00,3.60197,3.60198,3.59341,3.59576,4520000.0
2007-12-28 00:58:00,3.60237,3.60399,3.59904,3.60323,4140000.0
2007-12-28 00:59:00,3.60158,3.60288,3.59403,3.59841,6030000.0
2007-12-28 01:00:00,3.60269,3.60397,3.59541,3.60397,4880000.0
2007-12-28 01:01:00,3.59746,3.60103,3.59225,3.59317,5650000.0
2007-12-28 01:02:00,3.6015,3.60236,3.59509,3.60236,4140000.0
2007-12-28 01:03:00,3.60388,3.60628,3.59632,3.60019,3770000.0
2007-12-28 01:05:00,3.59464,3.60617,3.59464,3.60321,4150000.0
2007-12-28 01:06:00,3.60304,3.60395,3.59655,3.59954,5270000.0
2007-12-28 01:10:00,3.60359,3.60395,3.5978,3.60007,6390000.0
2007-12-28 01:11:00,3.60089,3.60173,3.59508,3.59675,7140000.0
2007-12-28 01:12:00,3.60047,3.60394,3.59584,3.59584,4140000.0
2007-12-28 01:13:00,3.59842,3.60357,3.59777,3.60273,5260000.0
2007-12-28 01:14:00,3.60014,3.60527,3.59582,3.60456,12400000.0
2007-12-28 01:15:00,3.6044,3.6044,3.59658,3.60226,3770000.0
2007-12-28 01:16:00,3.60132,3.60572,3.5987,3.60218,4510000.0
2007-12-28 01:18:00,3.60219,3.60435,3.59619,3.59829,4520000.0
2007-12-28 01:19:00,3.59463,3.60193,3.59463,3.60193,1880000.0
2007-12-28 01:20:00,3.60379,3.60502,3.598,3.60379,5280000.0
2007-12-28 01:21:00,3.60222,3.60222,3.60147,3.60147,1510000.0
2007-12-28 01:22:00,3.60252,3.60252,3.59552,3.59552,6400000.0
2007-12-28 01:26:00,3.59962,3.60477,3.59725,3.59854,5670000.0
2007-12-28 01:27:00,3.60289,3.60752,3.59418,3.59418,5270000.0
2007-12-28 01:28:00,3.59653,3.60117,3.59118,3.6001,6400000.0
2007-12-28 01:29:00,3.59515,3.60501,3.59515,3.60189,7160000.0
2007-12-28 01:30:00,3.60226,3.60653,3.60041,3.60041,1510000.0
2007-12-28 01:31:00,3.60238,3.60458,3.59592,3.59994,7140000.0
2007-12-28 01:34:00,3.60332,3.60332,3.5979,3.5979,4500000.0
2007-12-28 01:35:00,3.60309,3.60309,3.60256,3.60256,1500000.0
2007-12-28 01:36:00,3.60303,3.60303,3.59439,3.59878,5250000.0
2007-12-28 01:37:00,3.60518,3.60528,3.60147,3.60147,4500000.0
2007-12-28 01:39:00,3.59842,3.60326,3.59455,3.60326,3750000.0
2007-12-28 01:41:00,3.60064,3.60552,3.60064,3.60552,1130000.0
2007-12-28 01:42:00,3.60079,3.60522,3.59582,3.60076,4890000.0
2007-12-28 01:43:00,3.60293,3.60461,3.59478,3.59478,4150000.0
2007-12-28 01:44:00,3.60156,3.60156,3.59282,3.59817,4890000.0
2007-12-28 01:45:00,3.60198,3.60415,3.59797,3.59797,4520000.0
2007-12-28 01:46:00,3.60308,3.60949,3.59927,3.60729,6760000.0
2007-12-28 01:49:00,3.6028,3.6035,3.59747,3.60071,3770000.0
2007-12-28 01:51:00,3.60149,3.60222,3.59861,3.60024,4140000.0
2007-12-28 01:52:00,3.60396,3.60396,3.59489,3.59739,7530000.0
2007-12-28 01:53:00,3.59926,3.60296,3.59354,3.60282,3020000.0
2007-12-28 01:54:00,3.60176,3.60449,3.59872,3.60317,5270000.0
2007-12-28 01:55:00,3.60172,3.60201,3.59028,3.60096,11280000.0
2007-12-28 01:56:00,3.59738,3.60306,3.59264,3.59264,2650000.0
2007-12-28 01:57:00,3.60059,3.60524,3.59562,3.60438,8280000.0
2007-12-28 02:00:00,3.60738,3.60738,3.59662,3.60532,9770000.0
2007-12-28 02:02:00,3.59967,3.60255,3.59776,3.59776,5650000.0
2007-12-28 02:03:00,3.59108,3.60222,3.58904,3.60222,4530000.0
2007-12-28 02:04:00,3.60091,3.60244,3.59264,3.60233,4920000.0
2007-12-28 02:05:00,3.60155,3.60388,3.59608,3.59896,4150000.0
2007-12-28 02:06:00,3.60137,3.60442,3.59434,3.60375,3790000.0
2007-12-28 02:07:00,3.59213,3.60321,3.59213,3.60321,2270000.0
2007-12-28 02:08:00,3.60024,3.60363,3.59483,3.60152,4890000.0
2007-12-28 02:09:00,3.60101,3.60246,3.59719,3.60246,3390000.0
2007-12-28 02:11:00,3.59758,3.60087,3.59507,3.59507,3390000.0
2007-12-28 02:13:00,3.60234,3.60343,3.59628,3.59628,4140000.0
2007-12-28 02:14:00,3.60245,3.605,3.59919,3.59984,4520000.0
2007-12-28 02:15:00,3.60401,3.60401,3.6002,3.6002,3010000.0
2007-12-28 02:16:00,3.60242,3.6067,3.59476,3.59838,5660000.0
2007-12-28 02:17:00,3.59623,3.60441,3.59623,3.60195,4520000.0
2007-12-28 02:18:00,3.59357,3.60349,3.59259,3.59719,6790000.0
2007-12-28 02:19:00,3.60193,3.60448,3.5999,3.60129,6010000.0
2007-12-28 02:21:00,3.60407,3.60472,3.59513,3.60472,8640000.0
2007-12-28 02:22:00,3.59319,3.60206,3.59319,3.60203,6020000.0
2007-12-28 02:24:00,3.60308,3.6051,3.59584,3.59874,5280000.0
2007-12-28 02:25:00,3.60194,3.60396,3.59456,3.60177,6760000.0
2007-12-28 02:26:00,3.6033,3.60385,3.59998,3.59998,3380000.0
2007-12-28 02:27:00,3.59524,3.60586,3.59524,3.60172,7140000.0
2007-12-28 02:28:00,3.60578,3.60578,3.59613,3.59613,6400000.0
2007-12-28 02:29:00,3.60044,3.60552,3.59593,3.59593,6400000.0
2007-12-28 02:30:00,3.60466,3.60466,3.59723,3.60226,6020000.0
2007-12-28 02:31:00,3.60443,3.60595,3.59632,3.59632,4140000.0
2007-12-28 02:32:00,3.59973,3.60096,3.59716,3.59744,5260000.0
2007-12-28 02:33:00,3.60283,3.60466,3.59427,3.5971,4880000.0
2007-12-28 02:34:00,3.59283,3.6032,3.59283,3.60196,4510000.0
2007-12-28 02:35:00,3.59796,3.60471,3.59514,3.60471,6390000.0
2007-12-28 02:39:00,3.60289,3.60456,3.59968,3.60035,4520000.0
2007-12-28 02:40:00,3.59554,3.60323,3.59518,3.60177,4140000.0
2007-12-28 02:41:00,3.59615,3.60534,3.59582,3.60534,4520000.0
2007-12-28 02:42:00,3.60252,3.60252,3.59304,3.60216,7130000.0
2007-12-28 02:43:00,3.59798,3.60458,3.59562,3.59994,3380000.0
2007-12-28 02:44:00,3.59285,3.60358,3.59285,3.59793,4890000.0
2007-12-28 02:45:00,3.59857,3.60825,3.59837,3.60304,8640000.0
2007-12-28 02:46:00,3.60133,3.60284,3.59344,3.60284,5250000.0
2007-12-28 02:47:00,3.59195,3.6012,3.59027,3.6012,7890000.0
2007-12-28 02:48:00,3.59728,3.60294,3.59698,3.60264,6000000.0
2007-12-28 02:49:00,3.6025,3.60422,3.59747,3.59917,6400000.0
2007-12-28 02:50:00,3.60132,3.60132,3.59594,3.59655,2630000.0
2007-12-28 02:51:00,3.60162,3.60162,3.59138,3.59138,4510000.0
2007-12-28 02:52:00,3.59328,3.60241,3.59328,3.60105,2650000.0
2007-12-28 02:53:00,3.59175,3.6018,3.59093,3.6018,5630000.0
2007-12-28 02:54:00,3.59284,3.60224,3.59262,3.59693,3400000.0
2007-12-28 02:55:00,3.60087,3.60271,3.59324,3.60107,7510000.0
2007-12-28 02:56:00,3.59053,3.60452,3.59053,3.59529,7530000.0
2007-12-28 02:57:00,3.59446,3.60529,3.59446,3.60225,5630000.0
2007-12-28 02:58:00,3.59545,3.60357,3.59446,3.59842,6390000.0
2007-12-28 02:59:00,3.59807,3.60339,3.59409,3.603,7900000.0
2007-12-28 03:00:00,3.6061,3.6061,3.5986,3.6026,4140000.0
2007-12-28 03:01:00,3.60049,3.60215,3.5925,3.59283,4880000.0
2007-12-28 03:02:00,3.59668,3.6012,3.59246,3.59799,4890000.0
2007-12-28 03:03:00,3.59253,3.6026,3.59253,3.59353,6010000.0
2007-12-28 03:04:00,3.60345,3.60469,3.59493,3.60378,4880000.0
2007-12-28 03:06:00,3.6037,3.6037,3.59343,3.59343,5270000.0
2007-12-28 03:07:00,3.59863,3.60396,3.59863,3.6012,5250000.0
2007-12-28 03:08:00,3.59849,3.60257,3.59585,3.60111,6020000.0
2007-12-28 03:09:00,3.60309,3.60379,3.5962,3.60055,5260000.0
2007-12-28 03:10:00,3.59677,3.59929,3.5919,3.59697,3400000.0
2007-12-28 03:11:00,3.60387,3.60642,3.59531,3.60286,4890000.0
2007-12-28 03:12:00,3.60186,3.60249,3.59306,3.60027,3390000.0
2007-12-28 03:13:00,3.59836,3.60222,3.5944,3.59752,4900000.0
2007-12-28 03:14:00,3.5947,3.60415,3.5947,3.60251,4510000.0
2007-12-28 03:15:00,3.60423,3.60423,3.59326,3.60145,6020000.0
2007-12-28 03:16:00,3.59739,3.59739,3.59707,3.59707,760000.0
2007-12-28 03:17:00,3.60231,3.60231,3.60164,3.60164,1130000.0
2007-12-28 03:18:00,3.59681,3.60132,3.59059,3.59606,6400000.0
2007-12-28 03:19:00,3.60238,3.60238,3.59527,3.60083,3400000.0
2007-12-28 03:20:00,3.601,3.60147,3.59312,3.59312,3010000.0
2007-12-28 03:21:00,3.60243,3.60365,3.59479,3.59826,4880000.0
2007-12-28 03:22:00,3.59709,3.60438,3.59357,3.59357,6760000.0
2007-12-28 03:23:00,3.59805,3.60268,3.59689,3.60085,6400000.0
2007-12-28 03:24:00,3.60299,3.60321,3.59698,3.60241,6020000.0
2007-12-28 03:25:00,3.59669,3.60233,3.59502,3.60164,4130000.0
2007-12-28 03:26:00,3.60232,3.60232,3.59713,3.59714,6760000.0
2007-12-28 03:27:00,3.59481,3.60585,3.59481,3.59848,4520000.0
2007-12-28 03:28:00,3.60061,3.60237,3.5929,3.5929,2270000.0
2007-12-28 03:29:00,3.59378,3.6035,3.59378,3.59824,3020000.0
2007-12-28 03:30:00,3.597,3.60606,3.59517,3.60301,13900000.0
2007-12-28 03:32:00,3.60247,3.60265,3.59303,3.59783,3770000.0
2007-12-28 03:33:00,3.59803,3.59813,3.59276,3.59276,3780000.0
2007-12-28 03:35:00,3.60383,3.60976,3.59849,3.60008,6390000.0
2007-12-28 03:36:00,3.59803,3.60199,3.5938,3.60123,5280000.0
2007-12-28 03:37:00,3.59234,3.60051,3.59234,3.60037,4130000.0
2007-12-28 03:38:00,3.59689,3.60233,3.59658,3.60051,5260000.0
2007-12-28 03:39:00,3.60236,3.60236,3.59601,3.59998,4140000.0
2007-12-28 03:40:00,3.5973,3.60334,3.59164,3.5974,6770000.0
2007-12-28 03:41:00,3.59853,3.60211,3.597,3.60138,6400000.0
2007-12-28 03:43:00,3.60222,3.60222,3.59272,3.60069,5260000.0
2007-12-28 03:44:00,3.59854,3.60171,3.59337,3.60018,5250000.0
2007-12-28 03:45:00,3.60569,3.60569,3.59592,3.59962,6000000.0
2007-12-28 03:46:00,3.6002,3.60167,3.59695,3.59999,5260000.0
2007-12-28 03:47:00,3.60054,3.60507,3.59502,3.5978,6380000.0
2007-12-28 03:48:00,3.59515,3.60421,3.59363,3.59363,5640000.0
2007-12-28 03:49:00,3.60193,3.60193,3.596,3.59799,4510000.0
2007-12-28 03:50:00,3.59718,3.6024,3.5917,3.59726,12030000.0
2007-12-28 03:51:00,3.59681,3.60221,3.59681,3.60048,3010000.0
2007-12-28 03:52:00,3.60113,3.60281,3.59322,3.60184,6750000.0
2007-12-28 03:53:00,3.60241,3.60266,3.59282,3.60032,4880000.0
2007-12-28 03:54:00,3.59794,3.60274,3.59208,3.60117,7510000.0
2007-12-28 03:55:00,3.59502,3.60347,3.59502,3.60285,7510000.0
2007-12-28 03:56:00,3.59675,3.60025,3.59126,3.59494,5250000.0
2007-12-28 03:57:00,3.59714,3.5996,3.5918,3.59466,5650000.0
2007-12-28 03:58:00,3.602,3.60337,3.59717,3.59783,7140000.0
2007-12-28 03:59:00,3.59963,3.60196,3.59406,3.60196,5260000.0
2007-12-28 04:00:00,3.60391,3.60568,3.59654,3.60007,6380000.0
2007-12-28 04:01:00,3.5972,3.59919,3.5972,3.59919,3380000.0
2007-12-28 04:02:00,3.59837,3.60257,3.59291,3.59687,6760000.0
2007-12-28 04:03:00,3.59785,3.60194,3.59591,3.59826,5260000.0
2007-12-28 04:04:00,3.60246,3.60246,3.59367,3.59763,7510000.0
2007-12-28 04:05:00,3.60173,3.60217,3.59783,3.60099,5270000.0
2007-12-28 04:07:00,3.60136,3.60237,3.59688,3.60221,4520000.0
2007-12-28 04:08:00,3.603,3.60308,3.59361,3.59361,4510000.0
2007-12-28 04:09:00,3.60255,3.60255,3.59222,3.60054,4880000.0
2007-12-28 04:10:00,3.6019,3.60479,3.59661,3.60265,11660000.0
2007-12-28 04:11:00,3.60087,3.60277,3.59572,3.59572,6770000.0
2007-12-28 04:12:00,3.59406,3.60099,3.59406,3.6008,6380000.0
2007-12-28 04:13:00,3.59766,3.60258,3.59464,3.60198,4890000.0
2007-12-28 04:14:00,3.59722,3.60476,3.59384,3.6027,8270000.0
2007-12-28 04:15:00,3.60648,3.60648,3.59689,3.60263,4520000.0
2007-12-28 04:16:00,3.59907,3.6039,3.59328,3.59328,8660000.0
2007-12-28 04:17:00,3.60143,3.60263,3.59747,3.60134,4880000.0
2007-12-28 04:18:00,3.60132,3.6026,3.6013,3.6026,1880000.0
2007-12-28 04:19:00,3.60222,3.60602,3.59554,3.59554,4510000.0
2007-12-28 04:20:00,3.59449,3.60206,3.59343,3.60206,6400000.0
2007-12-28 04:21:00,3.597,3.60152,3.59293,3.59748,4130000.0
2007-12-28 04:22:00,3.59951,3.60186,3.59744,3.6018,3760000.0
2007-12-28 04:23:00,3.59788,3.60317,3.59645,3.59645,4510000.0
2007-12-28 04:24:00,3.59385,3.60304,3.59385,3.5958,4140000.0
2007-12-28 04:25:00,3.59945,3.60421,3.59438,3.59438,4510000.0
2007-12-28 04:26:00,3.59659,3.60285,3.59395,3.60179,4140000.0
2007-12-28 04:27:00,3.59753,3.60229,3.59753,3.59821,4880000.0
2007-12-28 04:28:00,3.595,3.60342,3.59499,3.60258,5260000.0
2007-12-28 04:29:00,3.59623,3.60274,3.59206,3.60113,6020000.0
2007-12-28 04:30:00,3.60457,3.60457,3.59737,3.59974,6020000.0
2007-12-28 04:31:00,3.59243,3.60487,3.59243,3.60227,9750000.0
2007-12-28 04:32:00,3.5955,3.6007,3.5955,3.6007,1130000.0
2007-12-28 04:33:00,3.59388,3.60582,3.59291,3.59769,6750000.0
2007-12-28 04:34:00,3.60108,3.60158,3.59153,3.60158,3750000.0
2007-12-28 04:35:00,3.59289,3.605,3.59289,3.59938,6390000.0
2007-12-28 04:37:00,3.59844,3.59844,3.59412,3.59412,760000.0
2007-12-28 04:38:00,3.59708,3.60129,3.59529,3.60001,5640000.0
2007-12-28 04:39:00,3.59282,3.59714,3.59282,3.59714,1130000.0
2007-12-28 04:40:00,3.603,3.60375,3.59447,3.60099,4140000.0
2007-12-28 04:41:00,3.59741,3.60359,3.59741,3.59881,5640000.0
2007-12-28 04:43:00,3.60216,3.60318,3.59647,3.60301,5260000.0
2007-12-28 04:45:00,3.60149,3.6068,3.596,3.60421,3770000.0
2007-12-28 04:46:00,3.59322,3.60221,3.59322,3.60119,3400000.0
2007-12-28 04:47:00,3.60187,3.60251,3.59293,3.60251,4520000.0
2007-12-28 04:49:00,3.59675,3.60297,3.59114,3.60297,4920000.0
2007-12-28 04:51:00,3.60346,3.60414,3.59508,3.59508,4140000.0
2007-12-28 04:52:00,3.60188,3.60255,3.59277,3.60251,4890000.0
2007-12-28 04:53:00,3.60167,3.60322,3.59723,3.60322,6030000.0
2007-12-28 04:55:00,3.6016,3.60189,3.59863,3.60153,3770000.0
2007-12-28 04:56:00,3.60163,3.60267,3.59576,3.60244,6030000.0
2007-12-28 04:57:00,3.59865,3.60204,3.59503,3.59911,4140000.0
2007-12-28 04:58:00,3.59884,3.60265,3.59772,3.59772,3390000.0
2007-12-28 05:00:00,3.5977,3.60842,3.5977,3.60319,4890000.0
2007-12-28 05:01:00,3.59664,3.6028,3.59301,3.60236,5650000.0
2007-12-28 05:03:00,3.60269,3.60269,3.59268,3.60174,2640000.0
2007-12-28 05:04:00,3.59795,3.60413,3.59574,3.59934,6760000.0
2007-12-28 05:05:00,3.60221,3.60221,3.5923,3.60206,7510000.0
2007-12-28 05:06:00,3.60092,3.60309,3.5926,3.60309,3770000.0
2007-12-28 05:07:00,3.59271,3.60155,3.59076,3.59609,4140000.0
2007-12-28 05:08:00,3.59648,3.60058,3.5924,3.5924,3380000.0
2007-12-28 05:09:00,3.60029,3.6046,3.59341,3.60015,5630000.0
2007-12-28 05:10:00,3.59462,3.60249,3.59413,3.60219,4890000.0
2007-12-28 05:15:00,3.59762,3.60702,3.59743,3.60438,6800000.0
2007-12-28 05:22:00,3.59105,3.6008,3.58934,3.59803,8290000.0
2007-12-28 05:24:00,3.59769,3.60091,3.59769,3.5983,3010000.0
2007-12-28 05:26:00,3.59984,3.6028,3.59322,3.59711,4520000.0
2007-12-28 05:30:00,3.60163,3.60564,3.59814,3.59814,4150000.0
2007-12-28 05:31:00,3.59866,3.60314,3.5935,3.60067,2640000.0
2007-12-28 05:32:00,3.59746,3.60322,3.59746,3.60154,4510000.0
2007-12-28 05:33:00,3.59733,3.60046,3.59234,3.60035,3010000.0
2007-12-28 05:34:00,3.60202,3.60202,3.59072,3.60026,5290000.0
2007-12-28 05:38:00,3.59655,3.60228,3.59047,3.59453,5260000.0
2007-12-28 05:39:00,3.60096,3.60317,3.59643,3.59809,12390000.0
2007-12-28 05:40:00,3.60172,3.60248,3.59724,3.59857,3390000.0
2007-12-28 05:43:00,3.60157,3.60284,3.59491,3.60284,3390000.0
2007-12-28 05:44:00,3.5991,3.60173,3.59016,3.60173,6780000.0
2007-12-28 05:45:00,3.60489,3.60489,3.59346,3.59394,5260000.0
2007-12-28 05:46:00,3.59186,3.60191,3.59186,3.60191,5260000.0
2007-12-28 05:47:00,3.59648,3.60163,3.59497,3.59497,4140000.0
2007-12-28 05:51:00,3.59334,3.60391,3.59334,3.60233,4510000.0
2007-12-28 05:52:00,3.60255,3.60409,3.59457,3.60248,6030000.0
2007-12-28 05:53:00,3.59746,3.60315,3.59618,3.60114,7160000.0
2007-12-28 05:54:00,3.60202,3.60372,3.5939,3.60372,4140000.0
2007-12-28 05:55:00,3.59712,3.60713,3.59447,3.60316,11260000.0
2007-12-28 05:56:00,3.60372,3.60377,3.59413,3.60229,7510000.0
2007-12-28 05:59:00,3.59776,3.60246,3.59401,3.60156,14270000.0
2007-12-28 06:00:00,3.60194,3.60636,3.60028,3.60559,4510000.0
2007-12-28 06:01:00,3.59679,3.60263,3.59296,3.6021,9030000.0
2007-12-28 06:02:00,3.60298,3.60498,3.5952,3.59874,5260000.0
2007-12-28 06:03:00,3.60228,3.60292,3.59586,3.60185,9780000.0
2007-12-28 06:04:00,3.59735,3.60232,3.59613,3.60232,6000000.0
2007-12-28 06:06:00,3.60316,3.60448,3.59894,3.59894,3760000.0
2007-12-28 06:07:00,3.59799,3.60244,3.59302,3.60242,6390000.0
2007-12-28 06:09:00,3.60398,3.60686,3.59461,3.59461,4170000.0
2007-12-28 06:10:00,3.60323,3.60355,3.59777,3.59777,4890000.0
2007-12-28 06:12:00,3.60346,3.60458,3.59233,3.60201,6020000.0
2007-12-28 06:13:00,3.59451,3.60574,3.59451,3.60046,6390000.0
2007-12-28 06:14:00,3.59844,3.60592,3.59626,3.60515,6010000.0
2007-12-28 06:15:00,3.6049,3.6049,3.59594,3.60062,5640000.0
2007-12-28 06:16:00,3.59671,3.6017,3.58987,3.60014,4510000.0
2007-12-28 06:17:00,3.59983,3.60254,3.59087,3.60254,9010000.0
2007-12-28 06:18:00,3.60061,3.60209,3.59505,3.60134,6760000.0
2007-12-28 06:25:00,3.60076,3.60076,3.59561,3.59759,1900000.0
2007-12-28 06:26:00,3.59302,3.60242,3.59302,3.59542,2660000.0
2007-12-28 06:28:00,3.60135,3.60224,3.59674,3.59845,4890000.0
2007-12-28 06:29:00,3.60097,3.60142,3.59074,3.60142,7510000.0
2007-12-28 06:30:00,3.60211,3.60576,3.59463,3.5987,7160000.0
2007-12-28 06:31:00,3.59837,3.60504,3.59232,3.59917,7510000.0
2007-12-28 06:32:00,3.6005,3.60332,3.59765,3.60242,9390000.0
2007-12-28 06:33:00,3.59799,3.59799,3.59734,3.59734,1500000.0
2007-12-28 06:34:00,3.59289,3.60125,3.59289,3.60125,4880000.0
2007-12-28 06:35:00,3.59699,3.60309,3.59251,3.59251,8640000.0
2007-12-28 06:36:00,3.59334,3.60132,3.59334,3.60132,4130000.0
2007-12-28 06:37:00,3.60251,3.60534,3.59901,3.60261,5260000.0
2007-12-28 06:38:00,3.5972,3.60059,3.59045,3.59422,5260000.0
2007-12-28 06:39:00,3.59665,3.60283,3.59587,3.6017,6010000.0
2007-12-28 06:40:00,3.60218,3.60474,3.59347,3.59347,7150000.0
2007-12-28 06:41:00,3.60119,3.60119,3.59496,3.59594,6010000.0
2007-12-28 06:42:00,3.59809,3.60233,3.59807,3.60233,3020000.0
2007-12-28 06:43:00,3.60157,3.60259,3.59335,3.60164,7880000.0
2007-12-28 06:44:00,3.60288,3.60529,3.60288,3.60322,3020000.0
2007-12-28 06:45:00,3.60255,3.60302,3.59246,3.59811,9770000.0
2007-12-28 06:46:00,3.59644,3.59996,3.5923,3.5923,4880000.0
2007-12-28 06:47:00,3.60035,3.60257,3.59336,3.60087,4890000.0
2007-12-28 06:48:00,3.5971,3.60369,3.59319,3.60205,2640000.0
2007-12-28 06:49:00,3.60009,3.6002,3.59348,3.59723,6770000.0
2007-12-28 06:50:00,3.59675,3.60121,3.59221,3.60047,7900000.0
2007-12-28 06:51:00,3.6009,3.6009,3.59631,3.59869,4510000.0
2007-12-28 06:52:00,3.59921,3.60337,3.5944,3.60293,3760000.0
2007-12-28 06:53:00,3.59342,3.60588,3.59342,3.60289,6760000.0
2007-12-28 06:54:00,3.60273,3.60273,3.59304,3.60164,10130000.0
2007-12-28 06:55:00,3.59957,3.60391,3.59802,3.60332,5630000.0
2007-12-28 06:56:00,3.59612,3.60158,3.59491,3.60158,7880000.0
2007-12-28 06:57:00,3.59842,3.60365,3.59691,3.59691,3010000.0
2007-12-28 06:58:00,3.59562,3.60251,3.59562,3.60251,4520000.0
2007-12-28 06:59:00,3.5954,3.60345,3.5954,3.60253,7510000.0
2007-12-28 07:00:00,3.60173,3.60477,3.59705,3.60319,6750000.0
2007-12-28 07:01:00,3.59909,3.60286,3.59909,3.60286,3010000.0
2007-12-28 07:02:00,3.59264,3.60194,3.59264,3.60194,4890000.0
2007-12-28 07:03:00,3.60049,3.60222,3.59738,3.60182,5260000.0
2007-12-28 07:04:00,3.59681,3.60439,3.59681,3.59774,4890000.0
2007-12-28 07:05:00,3.5927,3.6021,3.5927,3.59962,4510000.0
2007-12-28 07:06:00,3.60238,3.60357,3.59418,3.59737,5260000.0
2007-12-28 07:08:00,3.59345,3.60199,3.58974,3.60199,4520000.0
2007-12-28 07:09:00,3.60148,3.60148,3.59102,3.59102,1900000.0
2007-12-28 07:11:00,3.59394,3.60604,3.59394,3.60196,5260000.0
2007-12-28 07:12:00,3.60185,3.6044,3.59403,3.60202,4510000.0
2007-12-28 07:13:00,3.59469,3.60279,3.59469,3.59708,5640000.0
2007-12-28 07:14:00,3.60133,3.60196,3.59294,3.59294,3770000.0
2007-12-28 07:15:00,3.60374,3.60374,3.59022,3.59242,5640000.0
2007-12-28 07:16:00,3.60124,3.60255,3.59309,3.6002,5640000.0
2007-12-28 07:17:00,3.59443,3.60402,3.59443,3.59894,4890000.0
2007-12-28 07:18:00,3.59865,3.60476,3.59408,3.60351,7150000.0
2007-12-28 07:19:00,3.59385,3.60077,3.5907,3.60077,4520000.0
2007-12-28 07:20:00,3.60205,3.6024,3.59601,3.60206,7900000.0
2007-12-28 07:21:00,3.59462,3.60514,3.59462,3.6,7520000.0
2007-12-28 07:22:00,3.60201,3.60201,3.59384,3.60104,4140000.0
2007-12-28 07:23:00,3.59942,3.60172,3.59427,3.59675,4510000.0
2007-12-28 07:24:00,3.59681,3.60078,3.59114,3.59232,4890000.0
2007-12-28 07:25:00,3.60183,3.6037,3.59256,3.59935,7140000.0
2007-12-28 07:26:00,3.59654,3.60273,3.59092,3.5933,7130000.0
2007-12-28 07:27:00,3.60258,3.60258,3.59629,3.60098,6010000.0
2007-12-28 07:28:00,3.60247,3.60247,3.59123,3.59123,3390000.0
2007-12-28 07:29:00,3.59308,3.60168,3.59308,3.59976,4890000.0
2007-12-28 07:30:00,3.60363,3.60553,3.60029,3.60191,7140000.0
2007-12-28 07:32:00,3.60256,3.60361,3.60033,3.60298,4890000.0
2007-12-28 07:33:00,3.5975,3.60177,3.59322,3.59762,4510000.0
2007-12-28 07:34:00,3.60217,3.6035,3.5951,3.5951,4140000.0
2007-12-28 07:35:00,3.59864,3.60205,3.59424,3.60169,3760000.0
2007-12-28 07:36:00,3.60289,3.60289,3.59133,3.60215,5260000.0
2007-12-28 07:37:00,3.60184,3.60386,3.5935,3.5935,4890000.0
2007-12-28 07:38:00,3.59948,3.60186,3.59122,3.59539,6000000.0
2007-12-28 07:39:00,3.60329,3.60437,3.59434,3.6024,6390000.0
2007-12-28 07:40:00,3.59382,3.60417,3.59382,3.59868,5640000.0
2007-12-28 07:41:00,3.60291,3.60579,3.59252,3.60126,5650000.0
2007-12-28 07:42:00,3.60122,3.6056,3.59364,3.6056,4520000.0
2007-12-28 07:43:00,3.60291,3.60727,3.60082,3.60565,3760000.0
2007-12-28 07:44:00,3.60233,3.605,3.59798,3.60271,5270000.0
2007-12-28 07:45:00,3.59424,3.60635,3.59424,3.60258,8640000.0
2007-12-28 07:46:00,3.59167,3.59975,3.59032,3.59975,7880000.0
2007-12-28 07:47:00,3.59399,3.60376,3.59399,3.59747,4510000.0
2007-12-28 07:48:00,3.59283,3.60242,3.59283,3.60202,5260000.0
2007-12-28 07:49:00,3.60612,3.60612,3.59117,3.60204,5650000.0
2007-12-28 07:50:00,3.60164,3.60164,3.5967,3.59879,4510000.0
2007-12-28 07:51:00,3.60089,3.60244,3.59282,3.60127,7140000.0
2007-12-28 07:52:00,3.6062,3.6062,3.59659,3.60387,3770000.0
2007-12-28 07:53:00,3.59684,3.60037,3.59073,3.59826,4890000.0
2007-12-28 07:54:00,3.59369,3.60286,3.59369,3.60286,3770000.0
2007-12-28 07:55:00,3.59714,3.60203,3.59512,3.59776,4510000.0
2007-12-28 07:56:00,3.59777,3.60299,3.59425,3.59808,5260000.0
2007-12-28 07:57:00,3.60443,3.60443,3.59766,3.59766,4890000.0
2007-12-28 07:58:00,3.60276,3.60276,3.5933,3.59767,4150000.0
2007-12-28 07:59:00,3.60125,3.60472,3.59394,3.60306,6380000.0
2007-12-28 08:00:00,3.59748,3.60548,3.59748,3.60242,4510000.0
2007-12-28 08:01:00,3.60261,3.60261,3.59353,3.60221,4880000.0
2007-12-28 08:02:00,3.60114,3.60166,3.59984,3.60157,4890000.0
2007-12-28 08:03:00,3.60435,3.60615,3.59511,3.60215,6010000.0
2007-12-28 08:05:00,3.60279,3.60283,3.60153,3.60258,5630000.0
2007-12-28 08:06:00,3.59807,3.60439,3.59505,3.60276,7510000.0
2007-12-28 08:07:00,3.59322,3.6016,3.5928,3.6016,4880000.0
2007-12-28 08:08:00,3.59971,3.60078,3.59185,3.59983,4880000.0
2007-12-28 08:09:00,3.60224,3.60617,3.59669,3.59669,5250000.0
2007-12-28 08:11:00,3.59676,3.60208,3.59161,3.60208,10900000.0
2007-12-28 08:12:00,3.60252,3.60442,3.59413,3.60151,6000000.0
2007-12-28 08:13:00,3.59714,3.60383,3.59714,3.60237,3770000.0
2007-12-28 08:14:00,3.60532,3.60532,3.59642,3.59642,4880000.0
2007-12-28 08:15:00,3.60439,3.60439,3.59817,3.60298,7130000.0
2007-12-28 08:16:00,3.59712,3.60218,3.59712,3.6017,4140000.0
2007-12-28 08:17:00,3.602,3.602,3.59499,3.59499,5260000.0
2007-12-28 08:18:00,3.60228,3.60228,3.59146,3.60082,5260000.0
2007-12-28 08:19:00,3.59803,3.60483,3.59516,3.60214,5630000.0
2007-12-28 08:20:00,3.60172,3.60262,3.59154,3.59754,5650000.0
2007-12-28 08:21:00,3.59887,3.60261,3.59887,3.60077,6010000.0
2007-12-28 08:22:00,3.6012,3.60252,3.59804,3.60252,2270000.0
2007-12-28 08:23:00,3.60188,3.60199,3.59121,3.60069,5270000.0
2007-12-28 08:24:00,3.60053,3.60308,3.59681,3.60308,3770000.0
2007-12-28 08:25:00,3.60189,3.6024,3.59288,3.60082,6760000.0
2007-12-28 08:26:00,3.59886,3.60611,3.59886,3.60266,6020000.0
2007-12-28 08:27:00,3.59667,3.60661,3.59667,3.60661,5260000.0
2007-12-28 08:28:00,3.59937,3.60671,3.59733,3.59733,4890000.0
2007-12-28 08:29:00,3.59997,3.60189,3.59748,3.60079,4880000.0
2007-12-28 08:30:00,3.59725,3.60414,3.59725,3.59988,4510000.0
2007-12-28 08:31:00,3.60287,3.60731,3.60068,3.60214,7140000.0
2007-12-28 08:32:00,3.59822,3.60571,3.59476,3.60571,7140000.0
2007-12-28 08:33:00,3.59846,3.603,3.58862,3.59557,6390000.0
2007-12-28 08:34:00,3.60318,3.60897,3.59846,3.59846,7510000.0
2007-12-28 08:35:00,3.60098,3.60589,3.59922,3.59922,6750000.0
2007-12-28 08:36:00,3.59329,3.60659,3.59329,3.60595,6380000.0
2007-12-28 08:37:00,3.60137,3.60558,3.59433,3.60532,6030000.0
2007-12-28 08:38:00,3.60579,3.60617,3.59641,3.60279,7510000.0
2007-12-28 08:39:00,3.59759,3.60599,3.59759,3.59959,6760000.0
2007-12-28 08:40:00,3.59698,3.60777,3.59698,3.6074,5260000.0
2007-12-28 08:41:00,3.60126,3.6046,3.5954,3.6046,4510000.0
2007-12-28 08:42:00,3.60296,3.60718,3.59812,3.60718,6400000.0
2007-12-28 08:43:00,3.60098,3.60811,3.60037,3.60316,6390000.0
2007-12-28 08:44:00,3.59836,3.60746,3.59486,3.60719,10520000.0
2007-12-28 08:45:00,3.60607,3.60607,3.59378,3.60557,6030000.0
2007-12-28 08:46:00,3.60129,3.60415,3.59377,3.60351,5260000.0
2007-12-28 08:47:00,3.60264,3.60543,3.59487,3.60543,7510000.0
2007-12-28 08:48:00,3.60086,3.60577,3.60047,3.60389,4510000.0
2007-12-28 08:49:00,3.60435,3.60435,3.59305,3.60399,6030000.0
2007-12-28 08:50:00,3.60029,3.60502,3.59469,3.59502,7510000.0
2007-12-28 08:51:00,3.59624,3.60512,3.59624,3.60512,5250000.0
2007-12-28 08:52:00,3.60464,3.60922,3.60442,3.60597,4510000.0
2007-12-28 08:53:00,3.60379,3.60502,3.59412,3.60238,7130000.0
2007-12-28 08:56:00,3.60212,3.60765,3.60034,3.60034,4140000.0
2007-12-28 08:58:00,3.60046,3.60444,3.59307,3.6031,5260000.0
2007-12-28 08:59:00,3.59866,3.60399,3.59536,3.59708,6760000.0
2007-12-28 09:00:00,3.59592,3.60603,3.59549,3.60454,8650000.0
2007-12-28 09:01:00,3.59641,3.60569,3.59641,3.60247,6770000.0
2007-12-28 09:02:00,3.59968,3.60237,3.59454,3.60074,6390000.0
2007-12-28 09:03:00,3.60059,3.60908,3.59616,3.59885,7880000.0
2007-12-28 09:04:00,3.59998,3.604,3.59795,3.59921,4510000.0
2007-12-28 09:05:00,3.59489,3.60148,3.59479,3.60105,3770000.0
2007-12-28 09:06:00,3.60582,3.60813,3.59598,3.6023,11640000.0
2007-12-28 09:07:00,3.5928,3.60266,3.5928,3.60083,4140000.0
2007-12-28 09:08:00,3.5977,3.60394,3.59169,3.60138,5630000.0
2007-12-28 09:09:00,3.59718,3.6037,3.59686,3.59741,6000000.0
2007-12-28 09:10:00,3.60236,3.60644,3.59657,3.60046,8660000.0
2007-12-28 09:11:00,3.60099,3.60425,3.59422,3.59692,10900000.0
2007-12-28 09:12:00,3.59544,3.60059,3.59544,3.59677,6020000.0
2007-12-28 09:14:00,3.59656,3.60811,3.59385,3.60811,15410000.0
2007-12-28 09:15:00,3.59802,3.60718,3.59579,3.59579,7530000.0
2007-12-28 09:16:00,3.60151,3.60151,3.59588,3.6012,6760000.0
2007-12-28 09:17:00,3.60037,3.60201,3.59067,3.59067,3400000.0
2007-12-28 09:18:00,3.59658,3.60211,3.59658,3.60211,6000000.0
2007-12-28 09:19:00,3.59629,3.60179,3.59228,3.60166,4520000.0
2007-12-28 09:20:00,3.59662,3.60316,3.59662,3.60023,5270000.0
2007-12-28 09:21:00,3.59413,3.60609,3.59413,3.59898,7130000.0
2007-12-28 09:22:00,3.59999,3.60442,3.59266,3.60126,9770000.0
2007-12-28 09:23:00,3.59502,3.60067,3.59502,3.59823,3770000.0
2007-12-28 09:24:00,3.60357,3.60357,3.59494,3.60102,5640000.0
2007-12-28 09:25:00,3.59665,3.60364,3.59142,3.59648,6770000.0
2007-12-28 09:26:00,3.59948,3.60111,3.59008,3.60046,8640000.0
2007-12-28 09:27:00,3.5946,3.60204,3.5946,3.60032,4510000.0
2007-12-28 09:28:00,3.59452,3.5998,3.58737,3.59934,10140000.0
2007-12-28 09:29:00,3.59896,3.61005,3.59468,3.59478,12030000.0
2007-12-28 09:30:00,3.60407,3.60516,3.5957,3.59766,7500000.0
2007-12-28 09:31:00,3.59905,3.6006,3.59463,3.59558,5260000.0
2007-12-28 09:32:00,3.59563,3.60418,3.59563,3.60206,5250000.0
2007-12-28 09:33:00,3.60035,3.60159,3.59163,3.59975,6750000.0
2007-12-28 09:34:00,3.59887,3.60425,3.59688,3.59861,6020000.0
2007-12-28 09:35:00,3.60025,3.60474,3.59742,3.60304,5260000.0
2007-12-28 09:36:00,3.5959,3.60375,3.59474,3.60321,8260000.0
2007-12-28 09:37:00,3.6043,3.6043,3.59948,3.60346,4140000.0
2007-12-28 09:38:00,3.60466,3.60876,3.6035,3.60564,5630000.0
2007-12-28 09:39:00,3.60752,3.60752,3.59371,3.60221,6020000.0
2007-12-28 09:40:00,3.60302,3.60779,3.59595,3.59595,8260000.0
2007-12-28 09:41:00,3.59855,3.60421,3.59307,3.5973,6010000.0
2007-12-28 09:42:00,3.59917,3.60544,3.59838,3.59953,6760000.0
2007-12-28 09:43:00,3.59822,3.60198,3.59279,3.60093,4880000.0
2007-12-28 09:44:00,3.6021,3.60383,3.59552,3.60033,10910000.0
2007-12-28 09:45:00,3.59851,3.6074,3.59769,3.60548,4880000.0
2007-12-28 09:46:00,3.60463,3.60622,3.59429,3.6034,9750000.0
2007-12-28 09:47:00,3.60184,3.60184,3.59081,3.60003,6390000.0
2007-12-28 09:48:00,3.60192,3.60192,3.59578,3.60035,5260000.0
2007-12-28 09:49:00,3.59238,3.60272,3.59238,3.59963,4880000.0
2007-12-28 09:50:00,3.59284,3.60907,3.59284,3.60451,6760000.0
2007-12-28 09:51:00,3.59947,3.60214,3.59577,3.59723,4510000.0
2007-12-28 09:52:00,3.59577,3.60149,3.59577,3.60059,5640000.0
2007-12-28 09:53:00,3.59791,3.6034,3.59257,3.59309,7140000.0
2007-12-28 09:54:00,3.59757,3.60377,3.59487,3.60074,4510000.0
2007-12-28 09:55:00,3.60149,3.60211,3.59192,3.59192,4140000.0
2007-12-28 09:56:00,3.60022,3.60303,3.59221,3.59439,6380000.0
2007-12-28 09:57:00,3.59975,3.60089,3.59379,3.59379,3770000.0
2007-12-28 09:58:00,3.60108,3.60326,3.59214,3.60214,5290000.0
2007-12-28 09:59:00,3.60298,3.60298,3.59201,3.60089,10910000.0
2007-12-28 10:00:00,3.60186,3.60374,3.59291,3.59819,4890000.0
2007-12-28 10:01:00,3.5962,3.60217,3.5962,3.60074,3770000.0
2007-12-28 10:02:00,3.60164,3.60645,3.59385,3.60185,6770000.0
2007-12-28 10:03:00,3.59599,3.60057,3.59048,3.59979,10150000.0
2007-12-28 10:04:00,3.60209,3.60346,3.59545,3.59904,6390000.0
2007-12-28 10:05:00,3.60247,3.60412,3.5959,3.5959,6000000.0
2007-12-28 10:06:00,3.60109,3.60109,3.59147,3.59147,4520000.0
2007-12-28 10:07:00,3.60169,3.60259,3.59027,3.59108,5630000.0
2007-12-28 10:08:00,3.60096,3.60364,3.59695,3.60244,9010000.0
2007-12-28 10:09:00,3.60165,3.6037,3.59181,3.60145,7140000.0
2007-12-28 10:10:00,3.59317,3.60288,3.59219,3.60214,7520000.0
2007-12-28 10:11:00,3.60126,3.60474,3.59317,3.60284,10520000.0
2007-12-28 10:12:00,3.60413,3.60413,3.59526,3.59805,6390000.0
2007-12-28 10:13:00,3.60139,3.60377,3.59597,3.60001,6010000.0
2007-12-28 10:14:00,3.59885,3.60008,3.58886,3.59337,11660000.0
2007-12-28 10:15:00,3.60172,3.60252,3.59519,3.60077,6020000.0
2007-12-28 10:16:00,3.59955,3.60288,3.59261,3.60288,4510000.0
2007-12-28 10:17:00,3.595,3.59868,3.58983,3.59525,4520000.0
2007-12-28 10:18:00,3.59578,3.60166,3.59021,3.59651,4880000.0
2007-12-28 10:19:00,3.60207,3.60432,3.59399,3.59799,6760000.0
2007-12-28 10:20:00,3.60338,3.60338,3.59368,3.5976,9390000.0
2007-12-28 10:21:00,3.60058,3.60058,3.58742,3.59854,9040000.0
2007-12-28 10:22:00,3.59611,3.59923,3.58726,3.59215,5270000.0
2007-12-28 10:23:00,3.58889,3.59872,3.58889,3.5943,4880000.0
2007-12-28 10:24:00,3.59474,3.60096,3.59026,3.59801,7890000.0
2007-12-28 10:25:00,3.58992,3.59637,3.58992,3.59128,4890000.0
2007-12-28 10:26:00,3.60011,3.60268,3.59365,3.59653,7500000.0
2007-12-28 10:27:00,3.60052,3.60054,3.59192,3.60049,5260000.0
2007-12-28 10:28:00,3.59655,3.6009,3.59457,3.59634,4890000.0
2007-12-28 10:29:00,3.5968,3.60694,3.59133,3.60026,16160000.0
2007-12-28 10:30:00,3.60158,3.60158,3.5929,3.60011,7140000.0
2007-12-28 10:31:00,3.5982,3.60231,3.59049,3.59731,9410000.0
2007-12-28 10:32:00,3.60279,3.60279,3.58991,3.60133,4890000.0
2007-12-28 10:33:00,3.59707,3.60305,3.59099,3.6026,5630000.0
2007-12-28 10:34:00,3.59973,3.60063,3.5916,3.59225,7140000.0
2007-12-28 10:35:00,3.59739,3.60217,3.5946,3.59789,4890000.0
2007-12-28 10:36:00,3.59577,3.60001,3.59403,3.59577,5640000.0
2007-12-28 10:37:00,3.59911,3.6036,3.59754,3.60217,7140000.0
2007-12-28 10:38:00,3.59911,3.6005,3.59685,3.59989,5270000.0
2007-12-28 10:39:00,3.59604,3.60321,3.59604,3.59819,4510000.0
2007-12-28 10:40:00,3.60249,3.60249,3.5926,3.60233,5640000.0
2007-12-28 10:41:00,3.60007,3.60248,3.59232,3.60248,4890000.0
2007-12-28 10:42:00,3.59744,3.60345,3.5933,3.59659,6380000.0
2007-12-28 10:43:00,3.59747,3.59813,3.58817,3.59417,6390000.0
2007-12-28 10:44:00,3.59826,3.60125,3.59571,3.59966,5640000.0
2007-12-28 10:45:00,3.60242,3.60249,3.5951,3.60161,6750000.0
2007-12-28 10:46:00,3.60164,3.60184,3.59448,3.60184,4520000.0
2007-12-28 10:47:00,3.59631,3.60237,3.59523,3.60237,4510000.0
2007-12-28 10:48:00,3.60246,3.60267,3.59321,3.59741,7130000.0
2007-12-28 10:49:00,3.59745,3.60219,3.59512,3.59636,6770000.0
2007-12-28 10:50:00,3.6017,3.6017,3.593,3.5998,8260000.0
2007-12-28 10:51:00,3.59607,3.60127,3.58935,3.60019,4520000.0
2007-12-28 10:52:00,3.60027,3.60206,3.59533,3.60206,5630000.0
2007-12-28 10:53:00,3.59268,3.60213,3.59268,3.60213,5270000.0
2007-12-28 10:54:00,3.59962,3.60285,3.59284,3.60225,5260000.0
2007-12-28 10:55:00,3.6019,3.6019,3.59514,3.59842,7140000.0
2007-12-28 10:56:00,3.60002,3.60293,3.59375,3.59656,7510000.0
2007-12-28 10:57:00,3.59621,3.60137,3.59411,3.60137,6020000.0
2007-12-28 10:58:00,3.6014,3.6014,3.59487,3.60039,4140000.0
2007-12-28 10:59:00,3.60034,3.60081,3.59036,3.60081,6010000.0
2007-12-28 11:00:00,3.59637,3.60151,3.58774,3.58774,13890000.0
2007-12-28 11:01:00,3.6004,3.60048,3.59534,3.60048,4150000.0
2007-12-28 11:02:00,3.59184,3.59946,3.58584,3.58773,7130000.0
2007-12-28 11:03:00,3.59516,3.59679,3.589,3.59427,6020000.0
2007-12-28 11:04:00,3.59496,3.60162,3.58871,3.59684,4510000.0
2007-12-28 11:05:00,3.59669,3.60485,3.59106,3.60314,6760000.0
2007-12-28 11:06:00,3.60085,3.60257,3.59333,3.59954,5650000.0
2007-12-28 11:07:00,3.59212,3.60092,3.59212,3.59317,4890000.0
2007-12-28 11:08:00,3.60108,3.6011,3.59223,3.60053,6010000.0
2007-12-28 11:09:00,3.60276,3.60422,3.59424,3.59934,5630000.0
2007-12-28 11:10:00,3.59425,3.60066,3.58871,3.5981,5640000.0
2007-12-28 11:11:00,3.6006,3.60463,3.5932,3.60055,7510000.0
2007-12-28 11:12:00,3.59922,3.60146,3.59048,3.60121,6770000.0
2007-12-28 11:13:00,3.59743,3.60164,3.5948,3.60144,4520000.0
2007-12-28 11:14:00,3.59602,3.60127,3.58852,3.60102,12380000.0
2007-12-28 11:15:00,3.59559,3.6016,3.59405,3.6016,5630000.0
2007-12-28 11:16:00,3.59535,3.60293,3.59411,3.60077,3780000.0
2007-12-28 11:17:00,3.60116,3.60116,3.59345,3.5946,4140000.0
2007-12-28 11:18:00,3.60018,3.60195,3.5931,3.60195,4510000.0
2007-12-28 11:19:00,3.59629,3.6023,3.59421,3.6023,4510000.0
2007-12-28 11:20:00,3.59373,3.60278,3.59373,3.60278,5260000.0
2007-12-28 11:21:00,3.59698,3.60189,3.59411,3.59654,4140000.0
2007-12-28 11:22:00,3.60191,3.6065,3.59863,3.60368,6020000.0
2007-12-28 11:23:00,3.60095,3.60138,3.59324,3.59884,4880000.0
2007-12-28 11:24:00,3.59169,3.60173,3.59169,3.6007,6010000.0
2007-12-28 11:25:00,3.59724,3.6024,3.59342,3.6024,4160000.0
2007-12-28 11:26:00,3.59757,3.60178,3.59554,3.60178,4510000.0
2007-12-28 11:27:00,3.60086,3.60176,3.59496,3.60176,6390000.0
2007-12-28 11:28:00,3.59648,3.6042,3.59245,3.60172,6400000.0
2007-12-28 11:29:00,3.59518,3.602,3.59518,3.5974,10150000.0
2007-12-28 11:30:00,3.60127,3.60127,3.59286,3.59286,5650000.0
2007-12-28 11:31:00,3.59157,3.60217,3.59157,3.60217,3770000.0
2007-12-28 11:32:00,3.60139,3.6024,3.58798,3.59624,7510000.0
2007-12-28 11:33:00,3.60303,3.6055,3.59598,3.60204,6010000.0
2007-12-28 11:34:00,3.60121,3.60121,3.59303,3.5969,3400000.0
2007-12-28 11:35:00,3.59874,3.60039,3.59451,3.6002,6380000.0
2007-12-28 11:36:00,3.60132,3.60215,3.59029,3.60215,8260000.0
2007-12-28 11:37:00,3.60199,3.60324,3.59551,3.60283,6390000.0
2007-12-28 11:38:00,3.60001,3.60157,3.59062,3.60157,6000000.0
2007-12-28 11:39:00,3.59683,3.60218,3.59583,3.60218,4140000.0
2007-12-28 11:40:00,3.59623,3.60069,3.58856,3.58856,3770000.0
2007-12-28 11:41:00,3.60073,3.60073,3.59313,3.59971,6010000.0
2007-12-28 11:42:00,3.60109,3.6021,3.59534,3.59534,4140000.0
2007-12-28 11:43:00,3.59814,3.60187,3.59574,3.59882,7890000.0
2007-12-28 11:44:00,3.59769,3.60128,3.59242,3.59242,6000000.0
2007-12-28 11:45:00,3.59752,3.6017,3.59752,3.59897,4140000.0
2007-12-28 11:46:00,3.59723,3.60532,3.59495,3.59992,7880000.0
2007-12-28 11:47:00,3.59577,3.60548,3.59577,3.60548,5260000.0
2007-12-28 11:48:00,3.60252,3.60563,3.5952,3.59876,6760000.0
2007-12-28 11:49:00,3.60094,3.6019,3.59534,3.6019,5260000.0
2007-12-28 11:50:00,3.60251,3.60251,3.59315,3.59841,7130000.0
2007-12-28 11:51:00,3.59985,3.60146,3.59575,3.59575,5630000.0
2007-12-28 11:52:00,3.60069,3.60187,3.59583,3.60142,5260000.0
2007-12-28 11:53:00,3.59801,3.60279,3.59242,3.59242,7140000.0
2007-12-28 11:54:00,3.6018,3.60265,3.59265,3.59696,7880000.0
2007-12-28 11:55:00,3.59756,3.60271,3.59361,3.59926,5630000.0
2007-12-28 11:56:00,3.59739,3.60043,3.59676,3.59716,4510000.0
2007-12-28 11:57:00,3.5929,3.59966,3.59269,3.59806,5270000.0
2007-12-28 11:58:00,3.5946,3.6004,3.59364,3.59574,4900000.0
2007-12-28 11:59:00,3.59942,3.6014,3.59388,3.60045,7520000.0
2007-12-28 12:00:00,3.59859,3.60166,3.59623,3.60166,4880000.0
2007-12-28 12:01:00,3.59629,3.60164,3.59071,3.59843,7510000.0
2007-12-28 12:02:00,3.60043,3.60195,3.59081,3.60195,7510000.0
2007-12-28 12:03:00,3.59737,3.60336,3.59737,3.60316,4890000.0
2007-12-28 12:04:00,3.60309,3.60309,3.59765,3.60227,6750000.0
2007-12-28 12:05:00,3.59912,3.59912,3.59283,3.59423,5640000.0
2007-12-28 12:06:00,3.59322,3.59868,3.58893,3.58893,5630000.0
2007-12-28 12:07:00,3.58992,3.59939,3.58992,3.59577,4890000.0
2007-12-28 12:08:00,3.59717,3.60193,3.59015,3.60193,4140000.0
2007-12-28 12:09:00,3.59829,3.60442,3.5949,3.6039,4880000.0
2007-12-28 12:10:00,3.59444,3.59787,3.59444,3.59691,4510000.0
2007-12-28 12:11:00,3.60215,3.60215,3.59075,3.59101,4510000.0
2007-12-28 12:12:00,3.60171,3.60171,3.59452,3.59679,6770000.0
2007-12-28 12:13:00,3.59928,3.60001,3.59323,3.59668,5630000.0
2007-12-28 12:14:00,3.60061,3.60124,3.58937,3.60124,6020000.0
2007-12-28 12:15:00,3.60331,3.60331,3.59696,3.60209,9770000.0
2007-12-28 12:16:00,3.5947,3.60139,3.5947,3.59767,4510000.0
2007-12-28 12:17:00,3.60013,3.60144,3.59653,3.59668,4510000.0
2007-12-28 12:18:00,3.59962,3.60143,3.59504,3.6008,4900000.0
2007-12-28 12:19:00,3.60203,3.60203,3.59168,3.59605,4880000.0
2007-12-28 12:20:00,3.60076,3.60076,3.59533,3.59778,5630000.0
2007-12-28 12:21:00,3.60221,3.60221,3.59433,3.59855,6760000.0
2007-12-28 12:22:00,3.5969,3.60161,3.5969,3.6009,5260000.0
2007-12-28 12:23:00,3.59634,3.6016,3.59376,3.5938,4890000.0
2007-12-28 12:24:00,3.59136,3.60121,3.59136,3.60121,7140000.0
2007-12-28 12:25:00,3.59454,3.6031,3.59215,3.59826,9770000.0
2007-12-28 12:26:00,3.59788,3.60233,3.5903,3.59223,7530000.0
2007-12-28 12:27:00,3.60135,3.60152,3.59207,3.60152,5630000.0
2007-12-28 12:28:00,3.60189,3.60189,3.59465,3.60124,4520000.0
2007-12-28 12:29:00,3.60042,3.60152,3.59332,3.59888,5260000.0
2007-12-28 12:30:00,3.60144,3.60167,3.58914,3.60167,16550000.0
2007-12-28 12:31:00,3.59672,3.60304,3.59672,3.60304,5270000.0
2007-12-28 12:32:00,3.58598,3.59704,3.58598,3.59647,6760000.0
2007-12-28 12:33:00,3.59774,3.60137,3.59023,3.60105,5630000.0
2007-12-28 12:34:00,3.59558,3.60126,3.59482,3.60126,4510000.0
2007-12-28 12:35:00,3.59846,3.60343,3.5977,3.60145,4890000.0
2007-12-28 12:36:00,3.60065,3.60065,3.58916,3.59709,4510000.0
2007-12-28 12:37:00,3.60042,3.60179,3.59228,3.60179,7140000.0
2007-12-28 12:38:00,3.59675,3.60099,3.59475,3.60099,5260000.0
2007-12-28 12:39:00,3.59196,3.6021,3.59161,3.59956,7140000.0
2007-12-28 12:40:00,3.59215,3.60237,3.59215,3.60212,4890000.0
2007-12-28 12:41:00,3.59764,3.60389,3.59242,3.60165,6380000.0
2007-12-28 12:42:00,3.59683,3.60225,3.59231,3.60225,7900000.0
2007-12-28 12:43:00,3.59817,3.6023,3.598,3.598,6380000.0
2007-12-28 12:44:00,3.59684,3.60261,3.593,3.60205,4140000.0
2007-12-28 12:45:00,3.60135,3.60142,3.59103,3.59649,5260000.0
2007-12-28 12:46:00,3.60002,3.6037,3.59153,3.60092,5260000.0
2007-12-28 12:47:00,3.59885,3.60307,3.59503,3.59983,5250000.0
2007-12-28 12:48:00,3.60318,3.60472,3.5941,3.59944,5260000.0
2007-12-28 12:49:00,3.59933,3.60449,3.59227,3.59556,4510000.0
2007-12-28 12:50:00,3.60309,3.60309,3.59257,3.59785,5250000.0
2007-12-28 12:51:00,3.60223,3.60223,3.59604,3.60207,4890000.0
2007-12-28 12:52:00,3.6029,3.60335,3.59644,3.6032,6010000.0
2007-12-28 12:53:00,3.60116,3.60201,3.59147,3.60201,6010000.0
2007-12-28 12:54:00,3.60117,3.60149,3.59174,3.59926,5260000.0
2007-12-28 12:55:00,3.5984,3.60118,3.59622,3.60118,4510000.0
2007-12-28 12:56:00,3.59862,3.60332,3.59768,3.59948,5270000.0
2007-12-28 12:57:00,3.59522,3.60681,3.59522,3.60426,10140000.0
2007-12-28 12:58:00,3.59921,3.60244,3.59385,3.59385,7140000.0
2007-12-28 12:59:00,3.60288,3.60288,3.59279,3.59938,6000000.0
2007-12-28 13:00:00,3.60215,3.60281,3.59326,3.60142,7520000.0
2007-12-28 13:01:00,3.59992,3.6029,3.59037,3.60161,7890000.0
2007-12-28 13:02:00,3.59653,3.60378,3.59301,3.60161,5260000.0
2007-12-28 13:03:00,3.59849,3.6031,3.59176,3.6031,7520000.0
2007-12-28 13:04:00,3.60156,3.60156,3.59087,3.59771,5630000.0
2007-12-28 13:05:00,3.59769,3.60206,3.59278,3.60157,6380000.0
2007-12-28 13:06:00,3.59959,3.60355,3.59368,3.60315,6390000.0
2007-12-28 13:07:00,3.59767,3.60152,3.5953,3.5953,4140000.0
2007-12-28 13:08:00,3.59926,3.60114,3.59437,3.60073,4890000.0
2007-12-28 13:09:00,3.59663,3.60221,3.59027,3.60221,12780000.0
2007-12-28 13:10:00,3.59739,3.60222,3.59673,3.60096,4880000.0
2007-12-28 13:11:00,3.60289,3.60289,3.59078,3.60101,4510000.0
2007-12-28 13:12:00,3.59967,3.59967,3.58861,3.59672,6770000.0
2007-12-28 13:13:00,3.60066,3.60166,3.59095,3.60166,6760000.0
2007-12-28 13:14:00,3.59749,3.60238,3.59242,3.60049,9380000.0
2007-12-28 13:15:00,3.59835,3.60509,3.59783,3.59783,6030000.0
2007-12-28 13:16:00,3.59619,3.60182,3.5918,3.59879,4890000.0
2007-12-28 13:17:00,3.59687,3.6039,3.59687,3.60263,6400000.0
2007-12-28 13:18:00,3.60041,3.60146,3.592,3.60103,6760000.0
2007-12-28 13:19:00,3.59007,3.60053,3.5897,3.59762,7890000.0
2007-12-28 13:20:00,3.59686,3.59794,3.58991,3.59339,4890000.0
2007-12-28 13:21:00,3.59744,3.59875,3.58913,3.59847,7510000.0
2007-12-28 13:22:00,3.60039,3.60039,3.5916,3.59624,5270000.0
2007-12-28 13:23:00,3.59485,3.60024,3.59275,3.59698,6760000.0
2007-12-28 13:24:00,3.59504,3.6016,3.59159,3.6016,4880000.0
2007-12-28 13:25:00,3.60066,3.60203,3.59247,3.6014,5270000.0
2007-12-28 13:26:00,3.60064,3.60082,3.59579,3.60039,6000000.0
2007-12-28 13:27:00,3.60167,3.60248,3.59646,3.59802,5270000.0
2007-12-28 13:28:00,3.59477,3.60099,3.59146,3.60099,7510000.0
2007-12-28 13:29:00,3.5999,3.60241,3.59652,3.60241,4140000.0
2007-12-28 13:30:00,3.59748,3.60253,3.59714,3.60079,7510000.0
2007-12-28 13:31:00,3.59692,3.60079,3.59659,3.60073,4880000.0
2007-12-28 13:32:00,3.60116,3.60116,3.5932,3.60044,5260000.0
2007-12-28 13:33:00,3.59799,3.60424,3.59278,3.59778,10530000.0
2007-12-28 13:34:00,3.60139,3.60298,3.59565,3.5972,7140000.0
2007-12-28 13:35:00,3.59996,3.60024,3.59131,3.59907,4890000.0
2007-12-28 13:36:00,3.59649,3.59994,3.5892,3.59994,6020000.0
2007-12-28 13:37:00,3.60115,3.60191,3.59172,3.60191,7130000.0
2007-12-28 13:38:00,3.60189,3.60189,3.59622,3.59622,4510000.0
2007-12-28 13:39:00,3.60068,3.60068,3.59406,3.59442,4880000.0
2007-12-28 13:40:00,3.59235,3.60158,3.59086,3.60156,6760000.0
2007-12-28 13:41:00,3.6034,3.60473,3.59371,3.59371,5640000.0
2007-12-28 13:42:00,3.59835,3.60226,3.59149,3.60016,7510000.0
2007-12-28 13:43:00,3.59454,3.6,3.58803,3.6,5640000.0
2007-12-28 13:44:00,3.60282,3.60458,3.59369,3.5971,10140000.0
2007-12-28 13:45:00,3.59941,3.60046,3.59201,3.59514,7140000.0
2007-12-28 13:46:00,3.59334,3.59995,3.58992,3.59919,9020000.0
2007-12-28 13:47:00,3.59858,3.60043,3.59469,3.59559,4520000.0
2007-12-28 13:48:00,3.59478,3.60225,3.59208,3.60127,5640000.0
2007-12-28 13:49:00,3.59285,3.59886,3.59285,3.5948,5630000.0
2007-12-28 13:50:00,3.59782,3.59835,3.58771,3.59835,7140000.0
2007-12-28 13:51:00,3.59948,3.59948,3.59043,3.5925,4140000.0
2007-12-28 13:52:00,3.59375,3.59928,3.59298,3.59298,4900000.0
2007-12-28 13:53:00,3.59393,3.59866,3.58819,3.59193,8650000.0
2007-12-28 13:54:00,3.60037,3.60311,3.59132,3.59132,13540000.0
2007-12-28 13:55:00,3.59848,3.60074,3.59446,3.60074,5280000.0
2007-12-28 13:56:00,3.59967,3.60071,3.59288,3.60071,4880000.0
2007-12-28 13:57:00,3.59522,3.59848,3.58889,3.59457,5270000.0
2007-12-28 13:58:00,3.59399,3.59969,3.58983,3.59763,5630000.0
2007-12-28 13:59:00,3.59438,3.59897,3.59096,3.59475,7140000.0
2007-12-28 14:00:00,3.59531,3.5978,3.58566,3.59126,11270000.0
2007-12-28 14:01:00,3.59073,3.59814,3.58696,3.59814,4510000.0
2007-12-28 14:02:00,3.59139,3.59562,3.58484,3.59314,6760000.0
2007-12-28 14:03:00,3.59729,3.6014,3.59148,3.59912,10540000.0
2007-12-28 14:04:00,3.59875,3.59875,3.58909,3.58922,4140000.0
2007-12-28 14:05:00,3.59366,3.59762,3.58631,3.59729,5630000.0
2007-12-28 14:06:00,3.59538,3.59538,3.58483,3.59118,9760000.0
2007-12-28 14:07:00,3.59834,3.59834,3.5858,3.59772,6760000.0
2007-12-28 14:08:00,3.58998,3.59966,3.58976,3.59944,6000000.0
2007-12-28 14:09:00,3.5932,3.59823,3.59234,3.59526,5260000.0
2007-12-28 14:10:00,3.59854,3.60368,3.59051,3.59734,6760000.0
2007-12-28 14:11:00,3.59929,3.59932,3.58797,3.59565,7510000.0
2007-12-28 14:12:00,3.59436,3.59942,3.58975,3.59924,6390000.0
2007-12-28 14:13:00,3.59215,3.60139,3.5909,3.60139,6760000.0
2007-12-28 14:14:00,3.59796,3.60052,3.59008,3.59828,4880000.0
2007-12-28 14:15:00,3.59787,3.59928,3.59316,3.59747,9390000.0
2007-12-28 14:16:00,3.59958,3.59987,3.59121,3.59987,6020000.0
2007-12-28 14:17:00,3.59777,3.5978,3.58795,3.5978,6010000.0
2007-12-28 14:18:00,3.59388,3.59949,3.59036,3.5979,6010000.0
2007-12-28 14:19:00,3.59773,3.59773,3.59084,3.5924,5260000.0
2007-12-28 14:20:00,3.58785,3.59823,3.58785,3.58845,5250000.0
2007-12-28 14:21:00,3.59509,3.59859,3.59175,3.59859,5270000.0
2007-12-28 14:22:00,3.59226,3.59848,3.58812,3.59449,7880000.0
2007-12-28 14:23:00,3.59388,3.59906,3.59388,3.59447,7140000.0
2007-12-28 14:24:00,3.59373,3.59805,3.58539,3.59674,9030000.0
2007-12-28 14:25:00,3.59683,3.59762,3.58851,3.59356,9410000.0
2007-12-28 14:26:00,3.59314,3.59812,3.59304,3.59314,6010000.0
2007-12-28 14:27:00,3.59946,3.59946,3.58776,3.59866,6380000.0
2007-12-28 14:28:00,3.59462,3.60029,3.59323,3.59534,7510000.0
2007-12-28 14:29:00,3.59697,3.59896,3.59074,3.59896,5250000.0
2007-12-28 14:30:00,3.5992,3.6003,3.59203,3.5987,7150000.0
2007-12-28 14:31:00,3.59494,3.59689,3.58769,3.5918,6020000.0
2007-12-28 14:32:00,3.58656,3.59788,3.58656,3.59788,9030000.0
2007-12-28 14:33:00,3.59613,3.59679,3.59133,3.59628,7140000.0
2007-12-28 14:34:00,3.59336,3.59711,3.59151,3.59711,4520000.0
2007-12-28 14:35:00,3.59756,3.59843,3.58877,3.59544,4890000.0
2007-12-28 14:36:00,3.5971,3.5971,3.58597,3.59609,6390000.0
2007-12-28 14:37:00,3.59471,3.59694,3.58942,3.58942,5250000.0
2007-12-28 14:38:00,3.59692,3.59742,3.58813,3.59742,6390000.0
2007-12-28 14:39:00,3.59403,3.59752,3.59086,3.59661,4890000.0
2007-12-28 14:40:00,3.59313,3.59731,3.59125,3.59731,4510000.0
2007-12-28 14:41:00,3.59403,3.59712,3.58755,3.59567,4880000.0
2007-12-28 14:42:00,3.59667,3.59827,3.58828,3.5941,7140000.0
2007-12-28 14:43:00,3.59664,3.59951,3.59272,3.5987,7130000.0
2007-12-28 14:44:00,3.59812,3.59868,3.58843,3.59522,9390000.0
2007-12-28 14:45:00,3.59441,3.59571,3.58435,3.59561,6400000.0
2007-12-28 14:46:00,3.59565,3.59803,3.58721,3.58721,5270000.0
2007-12-28 14:47:00,3.59059,3.59733,3.58521,3.59241,6770000.0
2007-12-28 14:48:00,3.59083,3.59528,3.58655,3.59243,5260000.0
2007-12-28 14:49:00,3.59651,3.59651,3.59079,3.59261,6390000.0
2007-12-28 14:50:00,3.59181,3.59688,3.58887,3.59688,8650000.0
2007-12-28 14:51:00,3.58903,3.59782,3.58903,3.59268,4890000.0
2007-12-28 14:52:00,3.59522,3.59675,3.58728,3.58749,5630000.0
2007-12-28 14:53:00,3.59322,3.59513,3.58998,3.59145,6010000.0
2007-12-28 14:54:00,3.59196,3.59762,3.5906,3.59717,6380000.0
2007-12-28 14:55:00,3.59681,3.5975,3.58858,3.59516,6390000.0
2007-12-28 14:56:00,3.59003,3.5992,3.58879,3.5888,4900000.0
2007-12-28 14:57:00,3.59187,3.5956,3.58362,3.5956,6760000.0
2007-12-28 14:58:00,3.58751,3.59557,3.5833,3.58693,4890000.0
2007-12-28 14:59:00,3.594,3.59607,3.58412,3.58776,10540000.0
2007-12-28 15:00:00,3.59701,3.59701,3.5883,3.59239,10140000.0
2007-12-28 15:01:00,3.5962,3.5962,3.58683,3.59462,7890000.0
2007-12-28 15:02:00,3.59123,3.59539,3.58408,3.59529,7510000.0
2007-12-28 15:03:00,3.59562,3.59562,3.58477,3.58861,5270000.0
2007-12-28 15:04:00,3.59627,3.59678,3.58497,3.5947,8650000.0
2007-12-28 15:05:00,3.58939,3.59488,3.58389,3.59488,5260000.0
2007-12-28 15:06:00,3.59015,3.5948,3.58379,3.5948,7520000.0
2007-12-28 15:07:00,3.58818,3.59598,3.58818,3.59598,4520000.0
2007-12-28 15:08:00,3.59555,3.59668,3.59178,3.59178,4520000.0
2007-12-28 15:09:00,3.59359,3.59751,3.58769,3.59636,7130000.0
2007-12-28 15:10:00,3.5952,3.59765,3.5876,3.59765,6400000.0
2007-12-28 15:11:00,3.58951,3.59915,3.58951,3.59388,4890000.0
2007-12-28 15:12:00,3.592,3.59768,3.592,3.59768,5630000.0
2007-12-28 15:13:00,3.59915,3.59915,3.58905,3.59113,4510000.0
2007-12-28 15:14:00,3.59698,3.59698,3.58511,3.59567,12790000.0
2007-12-28 15:15:00,3.59402,3.59643,3.5898,3.5898,4510000.0
2007-12-28 15:16:00,3.59212,3.5966,3.58695,3.5966,5630000.0
2007-12-28 15:17:00,3.59553,3.597,3.58627,3.597,9390000.0
2007-12-28 15:18:00,3.59634,3.59634,3.58472,3.5963,5650000.0
2007-12-28 15:19:00,3.59142,3.5967,3.58742,3.58742,4510000.0
2007-12-28 15:20:00,3.59738,3.60136,3.58883,3.59522,5640000.0
2007-12-28 15:21:00,3.59242,3.60082,3.59011,3.59173,7900000.0
2007-12-28 15:22:00,3.59093,3.5973,3.59031,3.5973,5250000.0
2007-12-28 15:23:00,3.59552,3.59737,3.58666,3.59517,7150000.0
2007-12-28 15:24:00,3.59236,3.59593,3.58476,3.5919,6400000.0
2007-12-28 15:25:00,3.59678,3.59678,3.59028,3.59028,5250000.0
2007-12-28 15:26:00,3.59596,3.59705,3.58729,3.59634,6760000.0
2007-12-28 15:27:00,3.58771,3.59625,3.58303,3.59237,9400000.0
2007-12-28 15:28:00,3.59168,3.59485,3.58926,3.59329,4510000.0
2007-12-28 15:29:00,3.59285,3.59592,3.58338,3.58364,5630000.0
2007-12-28 15:30:00,3.59748,3.59748,3.59007,3.59147,9380000.0
2007-12-28 15:31:00,3.59284,3.59513,3.58614,3.59009,7510000.0
2007-12-28 15:32:00,3.59478,3.59611,3.58766,3.59611,4510000.0
2007-12-28 15:33:00,3.59749,3.59749,3.59027,3.59657,4880000.0
2007-12-28 15:34:00,3.59442,3.59679,3.5895,3.59387,7890000.0
2007-12-28 15:35:00,3.59116,3.59653,3.58998,3.58998,6020000.0
2007-12-28 15:36:00,3.59266,3.59596,3.58588,3.59207,6760000.0
2007-12-28 15:37:00,3.59636,3.59662,3.58696,3.58696,5260000.0
2007-12-28 15:38:00,3.59151,3.59844,3.58559,3.59809,6020000.0
2007-12-28 15:39:00,3.59758,3.59758,3.59015,3.59637,4890000.0
2007-12-28 15:40:00,3.59635,3.59666,3.58681,3.59649,6760000.0
2007-12-28 15:41:00,3.59012,3.59742,3.58352,3.59742,7160000.0
2007-12-28 15:42:00,3.5906,3.59735,3.5906,3.59072,4890000.0
2007-12-28 15:43:00,3.58868,3.59809,3.58868,3.59593,4880000.0
2007-12-28 15:44:00,3.59338,3.59791,3.58714,3.59718,7140000.0
2007-12-28 15:45:00,3.59425,3.59705,3.58777,3.59705,4140000.0
2007-12-28 15:46:00,3.59759,3.59759,3.58549,3.59627,4890000.0
2007-12-28 15:47:00,3.58706,3.59585,3.58706,3.59302,6760000.0
2007-12-28 15:48:00,3.59386,3.59712,3.58897,3.59179,6020000.0
2007-12-28 15:49:00,3.59058,3.59432,3.58371,3.59109,4880000.0
2007-12-28 15:50:00,3.59677,3.59714,3.59067,3.59487,4510000.0
2007-12-28 15:51:00,3.59168,3.59601,3.59054,3.5924,7890000.0
2007-12-28 15:52:00,3.59421,3.59726,3.58786,3.59701,5270000.0
2007-12-28 15:53:00,3.59387,3.59978,3.58915,3.58915,7890000.0
2007-12-28 15:54:00,3.59336,3.59815,3.59183,3.59449,8260000.0
2007-12-28 15:55:00,3.59654,3.59654,3.58866,3.59642,4890000.0
2007-12-28 15:56:00,3.59681,3.5973,3.59273,3.59723,6000000.0
2007-12-28 15:57:00,3.59145,3.59756,3.58836,3.59756,4890000.0
2007-12-28 15:58:00,3.5963,3.59739,3.5934,3.59666,7520000.0
2007-12-28 15:59:00,3.59448,3.59814,3.59153,3.59795,10900000.0
2007-12-28 16:00:00,3.5974,3.5974,3.59089,3.59654,5640000.0
2007-12-28 16:01:00,3.59482,3.59877,3.58741,3.59347,9020000.0
2007-12-28 16:02:00,3.59333,3.59923,3.59302,3.59923,5630000.0
2007-12-28 16:03:00,3.59477,3.60013,3.59455,3.59581,4520000.0
2007-12-28 16:04:00,3.59474,3.59752,3.58737,3.59752,6010000.0
2007-12-28 16:05:00,3.59316,3.59973,3.59231,3.59927,6010000.0
2007-12-28 16:06:00,3.6,3.60176,3.5899,3.59476,8280000.0
2007-12-28 16:07:00,3.5983,3.59937,3.59167,3.59937,4890000.0
2007-12-28 16:08:00,3.59515,3.59887,3.58951,3.59843,6390000.0
2007-12-28 16:09:00,3.59577,3.59972,3.59346,3.59916,7520000.0
2007-12-28 16:10:00,3.60012,3.60175,3.5894,3.5966,11270000.0
2007-12-28 16:11:00,3.5988,3.5988,3.59245,3.59777,7510000.0
2007-12-28 16:12:00,3.59196,3.59838,3.58992,3.59762,7150000.0
2007-12-28 16:13:00,3.59755,3.59894,3.59271,3.59839,6380000.0
2007-12-28 16:14:00,3.59523,3.59733,3.58729,3.59733,4880000.0
2007-12-28 16:15:00,3.59625,3.59625,3.58946,3.58946,4510000.0
2007-12-28 16:16:00,3.59837,3.59837,3.58941,3.5955,5650000.0
2007-12-28 16:17:00,3.59478,3.59819,3.59137,3.5945,4890000.0
2007-12-28 16:18:00,3.59888,3.59889,3.58909,3.59193,10130000.0
2007-12-28 16:19:00,3.59829,3.59834,3.59324,3.59786,5630000.0
2007-12-28 16:20:00,3.59345,3.60008,3.58884,3.59671,6020000.0
2007-12-28 16:21:00,3.59763,3.59807,3.59106,3.59444,6010000.0
2007-12-28 16:22:00,3.59288,3.59701,3.58707,3.59701,4510000.0
2007-12-28 16:23:00,3.59748,3.59783,3.59497,3.59783,7140000.0
2007-12-28 16:24:00,3.59408,3.59734,3.58898,3.59637,7890000.0
2007-12-28 16:25:00,3.59633,3.5981,3.59075,3.5981,4140000.0
2007-12-28 16:26:00,3.59713,3.59713,3.58521,3.59491,5260000.0
2007-12-28 16:27:00,3.59336,3.59808,3.58735,3.59733,12390000.0
2007-12-28 16:28:00,3.5986,3.5986,3.59124,3.5972,7510000.0
2007-12-28 16:29:00,3.59809,3.59809,3.59037,3.59446,5260000.0
2007-12-28 16:30:00,3.59841,3.59841,3.59253,3.59537,7130000.0
2007-12-28 16:31:00,3.59773,3.59898,3.59079,3.59314,11270000.0
2007-12-28 16:32:00,3.59803,3.59831,3.5888,3.59386,5260000.0
2007-12-28 16:33:00,3.59222,3.59824,3.59159,3.59824,5640000.0
2007-12-28 16:34:00,3.5977,3.59936,3.58968,3.59936,6000000.0
2007-12-28 16:35:00,3.59511,3.5973,3.58512,3.58809,13150000.0
2007-12-28 16:36:00,3.59862,3.59893,3.58914,3.58914,7880000.0
2007-12-28 16:37:00,3.59375,3.59713,3.59162,3.59298,5270000.0
2007-12-28 16:38:00,3.59226,3.59689,3.58672,3.59689,10890000.0
2007-12-28 16:39:00,3.59492,3.59804,3.58942,3.59804,6760000.0
2007-12-28 16:40:00,3.58801,3.59973,3.58801,3.59317,6020000.0
2007-12-28 16:41:00,3.59331,3.59725,3.58718,3.59329,6390000.0
2007-12-28 16:42:00,3.5942,3.59787,3.5893,3.59717,4520000.0
2007-12-28 16:43:00,3.59236,3.59733,3.59052,3.59641,4880000.0
2007-12-28 16:44:00,3.5913,3.59575,3.58567,3.59525,6010000.0
2007-12-28 16:45:00,3.5943,3.5943,3.58635,3.59273,6760000.0
2007-12-28 16:46:00,3.58742,3.59602,3.58742,3.59443,7140000.0
2007-12-28 16:47:00,3.59262,3.59568,3.58905,3.58905,6390000.0
2007-12-28 16:48:00,3.58644,3.59478,3.58644,3.59355,4510000.0
2007-12-28 16:49:00,3.59006,3.59513,3.58323,3.59277,7520000.0
2007-12-28 16:50:00,3.59548,3.59548,3.58955,3.59263,4880000.0
2007-12-28 16:51:00,3.59317,3.59317,3.58151,3.59194,5650000.0
2007-12-28 16:52:00,3.58534,3.59522,3.58374,3.59233,7510000.0
2007-12-28 16:53:00,3.59353,3.59367,3.58827,3.58873,5260000.0
2007-12-28 16:54:00,3.58748,3.5976,3.58748,3.59288,6760000.0
2007-12-28 16:55:00,3.59252,3.59424,3.58594,3.59424,4520000.0
2007-12-28 16:56:00,3.58758,3.59388,3.58538,3.58595,6750000.0
2007-12-28 16:57:00,3.59155,3.60099,3.58826,3.58826,4880000.0
2007-12-28 16:58:00,3.59011,3.59706,3.59011,3.59586,7130000.0
2007-12-28 16:59:00,3.59678,3.59681,3.58658,3.59462,10140000.0
2007-12-28 17:00:00,3.59693,3.59693,3.58676,3.58676,7150000.0
2007-12-28 17:01:00,3.59593,3.59593,3.58554,3.59251,7140000.0
2007-12-28 17:02:00,3.59217,3.59704,3.59023,3.59704,4900000.0
2007-12-28 17:03:00,3.59103,3.59559,3.58701,3.59194,3770000.0
2007-12-28 17:04:00,3.59302,3.59716,3.58536,3.59023,6010000.0
2007-12-28 17:05:00,3.59132,3.59685,3.59042,3.59245,5260000.0
2007-12-28 17:06:00,3.59728,3.59728,3.58832,3.58839,7140000.0
2007-12-28 17:07:00,3.59496,3.59729,3.58966,3.59707,8640000.0
2007-12-28 17:08:00,3.59223,3.59915,3.58646,3.59892,4900000.0
2007-12-28 17:09:00,3.60035,3.6014,3.58895,3.59658,9380000.0
2007-12-28 17:10:00,3.59815,3.59815,3.58962,3.59729,5630000.0
2007-12-28 17:11:00,3.59128,3.59669,3.58593,3.59669,6760000.0
2007-12-28 17:12:00,3.59803,3.59803,3.59189,3.59361,6010000.0
2007-12-28 17:13:00,3.59769,3.59769,3.59172,3.59475,5260000.0
2007-12-28 17:14:00,3.59226,3.59775,3.58893,3.59545,13150000.0
2007-12-28 17:15:00,3.59757,3.59846,3.58943,3.59527,11640000.0
2007-12-28 17:16:00,3.59137,3.59849,3.58867,3.59675,7140000.0
2007-12-28 17:17:00,3.59643,3.59829,3.59202,3.59218,5640000.0
2007-12-28 17:18:00,3.59713,3.59724,3.58691,3.58846,4510000.0
2007-12-28 17:19:00,3.58978,3.60102,3.58978,3.5981,6000000.0
2007-12-28 17:20:00,3.59841,3.59867,3.59003,3.59752,4880000.0
2007-12-28 17:21:00,3.59625,3.59767,3.58692,3.59423,7140000.0
2007-12-28 17:22:00,3.59189,3.59663,3.58543,3.59628,11280000.0
2007-12-28 17:23:00,3.59737,3.59737,3.5884,3.59692,5260000.0
2007-12-28 17:24:00,3.59261,3.59863,3.5891,3.59717,10520000.0
2007-12-28 17:25:00,3.59122,3.59597,3.58545,3.58636,7510000.0
2007-12-28 17:26:00,3.59854,3.59989,3.59375,3.59573,5640000.0
2007-12-28 17:27:00,3.59803,3.59803,3.59052,3.59207,8640000.0
2007-12-28 17:28:00,3.58842,3.59684,3.58645,3.5956,7880000.0
2007-12-28 17:29:00,3.59672,3.59725,3.58578,3.59725,6030000.0
2007-12-28 17:30:00,3.59799,3.59799,3.58368,3.58691,4900000.0
2007-12-28 17:31:00,3.59661,3.59733,3.58696,3.58977,7510000.0
2007-12-28 17:32:00,3.59307,3.59698,3.59221,3.59394,7140000.0
2007-12-28 17:33:00,3.59353,3.59655,3.58308,3.59655,12390000.0
2007-12-28 17:34:00,3.59626,3.59626,3.58724,3.59183,5250000.0
2007-12-28 17:35:00,3.60294,3.60368,3.59473,3.59757,8650000.0
2007-12-28 17:36:00,3.5915,3.59661,3.58761,3.59031,4140000.0
2007-12-28 17:37:00,3.59084,3.59942,3.58976,3.5927,7130000.0
2007-12-28 17:38:00,3.5911,3.59884,3.58469,3.59531,13540000.0
2007-12-28 17:39:00,3.59623,3.60022,3.58848,3.59288,8640000.0
2007-12-28 17:40:00,3.59335,3.59808,3.58149,3.58931,10920000.0
2007-12-28 17:41:00,3.59318,3.59678,3.58709,3.59176,6010000.0
2007-12-28 17:42:00,3.58763,3.59756,3.58655,3.59315,11650000.0
2007-12-28 17:43:00,3.59228,3.59706,3.58784,3.59267,13530000.0
2007-12-28 17:44:00,3.59776,3.59776,3.5908,3.59168,4880000.0
2007-12-28 17:45:00,3.59264,3.5989,3.58724,3.59858,7900000.0
2007-12-28 17:46:00,3.58792,3.59699,3.58792,3.59545,5630000.0
2007-12-28 17:47:00,3.5937,3.59866,3.5935,3.59723,6780000.0
2007-12-28 17:48:00,3.59752,3.59802,3.59391,3.59391,5250000.0
2007-12-28 17:49:00,3.59703,3.59843,3.5914,3.59665,3770000.0
2007-12-28 17:50:00,3.59075,3.60054,3.59075,3.59613,7140000.0
2007-12-28 17:51:00,3.58957,3.59535,3.58599,3.59273,6770000.0
2007-12-28 17:52:00,3.59649,3.59761,3.59281,3.59739,7130000.0
2007-12-28 17:53:00,3.59472,3.59928,3.59357,3.59928,5270000.0
2007-12-28 17:54:00,3.59556,3.59902,3.58747,3.59902,6010000.0
2007-12-28 17:55:00,3.59591,3.60123,3.58912,3.59985,7900000.0
2007-12-28 17:56:00,3.59746,3.59946,3.58706,3.59274,6030000.0
2007-12-28 17:57:00,3.59287,3.6003,3.58677,3.59415,8650000.0
2007-12-28 17:58:00,3.58857,3.59802,3.58857,3.59651,9390000.0
2007-12-28 17:59:00,3.59864,3.59943,3.58886,3.59892,11640000.0
2007-12-28 18:00:00,3.59931,3.59968,3.59036,3.5948,13910000.0
2007-12-28 18:01:00,3.59723,3.59723,3.5881,3.59094,3770000.0
2007-12-28 18:02:00,3.59879,3.60205,3.58892,3.59632,10890000.0
2007-12-28 18:03:00,3.5988,3.5988,3.5877,3.58854,5640000.0
2007-12-28 18:04:00,3.59381,3.59836,3.58713,3.59152,10140000.0
2007-12-28 18:05:00,3.59861,3.59979,3.58816,3.59934,10140000.0
2007-12-28 18:06:00,3.59548,3.60131,3.59011,3.60051,6400000.0
2007-12-28 18:07:00,3.59106,3.59552,3.58878,3.58878,5260000.0
2007-12-28 18:08:00,3.59475,3.59898,3.59041,3.59714,7140000.0
2007-12-28 18:09:00,3.59853,3.59871,3.59347,3.59871,4880000.0
2007-12-28 18:10:00,3.59974,3.59974,3.58986,3.59605,4890000.0
2007-12-28 18:11:00,3.59829,3.59829,3.59142,3.59418,4880000.0
2007-12-28 18:12:00,3.59964,3.59964,3.58982,3.59698,10520000.0
2007-12-28 18:13:00,3.59863,3.59897,3.59205,3.59364,4140000.0
2007-12-28 18:14:00,3.59674,3.59674,3.58457,3.59614,11260000.0
2007-12-28 18:15:00,3.59463,3.60019,3.59006,3.59967,8270000.0
2007-12-28 18:16:00,3.58952,3.59963,3.58952,3.59812,9020000.0
2007-12-28 18:17:00,3.59553,3.59891,3.59431,3.59891,4510000.0
2007-12-28 18:18:00,3.59987,3.59987,3.58817,3.58871,8250000.0
2007-12-28 18:19:00,3.59559,3.60022,3.5887,3.58982,7130000.0
2007-12-28 18:20:00,3.5925,3.59665,3.59202,3.59202,5260000.0
2007-12-28 18:21:00,3.59497,3.5974,3.58722,3.59381,10910000.0
2007-12-28 18:22:00,3.59906,3.60161,3.59171,3.59521,6020000.0
2007-12-28 18:23:00,3.59677,3.59677,3.59084,3.591,4880000.0
2007-12-28 18:24:00,3.59897,3.60013,3.59057,3.59645,15780000.0
2007-12-28 18:25:00,3.59396,3.59855,3.58978,3.59241,6770000.0
2007-12-28 18:26:00,3.59523,3.59827,3.58785,3.59342,10150000.0
2007-12-28 18:27:00,3.58953,3.59691,3.58953,3.59691,4140000.0
2007-12-28 18:28:00,3.59781,3.59781,3.5908,3.59541,4510000.0
2007-12-28 18:29:00,3.5973,3.59757,3.58776,3.5961,7140000.0
2007-12-28 18:30:00,3.59813,3.59813,3.58833,3.59752,6390000.0
2007-12-28 18:31:00,3.59156,3.59706,3.59156,3.59574,5630000.0
2007-12-28 18:32:00,3.59739,3.59739,3.58779,3.58779,4520000.0
2007-12-28 18:33:00,3.594,3.59995,3.58904,3.59713,7890000.0
2007-12-28 18:34:00,3.59011,3.60053,3.59011,3.59793,4890000.0
2007-12-28 18:35:00,3.58909,3.59618,3.58811,3.59618,9020000.0
2007-12-28 18:36:00,3.59195,3.59735,3.58739,3.59735,4140000.0
2007-12-28 18:37:00,3.58892,3.59537,3.58346,3.59143,10900000.0
2007-12-28 18:38:00,3.59238,3.59732,3.59133,3.59267,10520000.0
2007-12-28 18:39:00,3.59708,3.59815,3.58851,3.59734,7510000.0
2007-12-28 18:40:00,3.59342,3.5985,3.59225,3.59637,4890000.0
2007-12-28 18:41:00,3.59574,3.59838,3.59206,3.59728,5630000.0
2007-12-28 18:42:00,3.59121,3.59593,3.58728,3.59184,7150000.0
2007-12-28 18:43:00,3.59534,3.59534,3.58711,3.59296,4510000.0
2007-12-28 18:44:00,3.59349,3.596,3.58398,3.596,4880000.0
2007-12-28 18:45:00,3.58899,3.59536,3.58444,3.59536,6400000.0
2007-12-28 18:46:00,3.59338,3.59784,3.58511,3.596,7520000.0
2007-12-28 18:47:00,3.59445,3.59565,3.58451,3.59565,5640000.0
2007-12-28 18:48:00,3.59187,3.5991,3.59187,3.59683,6760000.0
2007-12-28 18:49:00,3.59075,3.59931,3.58687,3.59643,5270000.0
2007-12-28 18:50:00,3.59156,3.59357,3.58511,3.58959,7520000.0
2007-12-28 18:51:00,3.59148,3.59159,3.58522,3.5911,4510000.0
2007-12-28 18:52:00,3.59177,3.59783,3.58831,3.59658,7140000.0
2007-12-28 18:53:00,3.59168,3.59712,3.58549,3.58549,7900000.0
2007-12-28 18:54:00,3.5956,3.59649,3.58964,3.5932,8280000.0
2007-12-28 18:55:00,3.5862,3.5963,3.5862,3.59272,5260000.0
2007-12-28 18:56:00,3.5904,3.59572,3.58939,3.59425,5630000.0
2007-12-28 18:57:00,3.59643,3.59643,3.5876,3.59045,4510000.0
2007-12-28 18:58:00,3.59516,3.59897,3.58701,3.59479,7140000.0
2007-12-28 18:59:00,3.59251,3.59756,3.5914,3.5914,6760000.0
2007-12-28 19:00:00,3.59904,3.59904,3.58854,3.59775,9030000.0
2007-12-28 19:01:00,3.5948,3.59538,3.58572,3.59107,6010000.0
2007-12-28 19:02:00,3.59177,3.59739,3.59177,3.59619,6390000.0
2007-12-28 19:03:00,3.5951,3.59572,3.58656,3.59538,4880000.0
2007-12-28 19:04:00,3.58656,3.59618,3.58656,3.58717,6750000.0
2007-12-28 19:05:00,3.58559,3.59424,3.58559,3.5925,3780000.0
2007-12-28 19:06:00,3.59361,3.60094,3.59033,3.59676,12020000.0
2007-12-28 19:07:00,3.59205,3.59744,3.59205,3.5961,4510000.0
2007-12-28 19:08:00,3.59506,3.60288,3.59032,3.59385,7890000.0
2007-12-28 19:09:00,3.59348,3.59931,3.58896,3.59393,8660000.0
2007-12-28 19:10:00,3.58735,3.59576,3.58735,3.58789,5270000.0
2007-12-28 19:11:00,3.59428,3.59736,3.58702,3.59229,6390000.0
2007-12-28 19:12:00,3.59842,3.59879,3.58817,3.59856,8280000.0
2007-12-28 19:13:00,3.5984,3.59855,3.59261,3.59597,5630000.0
2007-12-28 19:14:00,3.59726,3.59726,3.5864,3.59315,10530000.0
2007-12-28 19:15:00,3.59966,3.59966,3.58946,3.59335,6010000.0
2007-12-28 19:16:00,3.59204,3.60265,3.58937,3.58937,6770000.0
2007-12-28 19:17:00,3.59839,3.59868,3.59442,3.59733,7130000.0
2007-12-28 19:18:00,3.59137,3.59693,3.58839,3.59572,4510000.0
2007-12-28 19:19:00,3.59674,3.59674,3.58716,3.59233,5270000.0
2007-12-28 19:20:00,3.58893,3.59825,3.58887,3.58887,5630000.0
2007-12-28 19:21:00,3.58829,3.59791,3.58829,3.58994,6000000.0
2007-12-28 19:22:00,3.59798,3.59827,3.58853,3.59671,7510000.0
2007-12-28 19:23:00,3.59343,3.59775,3.58893,3.59775,7140000.0
2007-12-28 19:24:00,3.59366,3.59815,3.58887,3.59719,6400000.0
2007-12-28 19:25:00,3.59403,3.60017,3.5932,3.59327,6010000.0
2007-12-28 19:26:00,3.59307,3.59757,3.58821,3.59741,6000000.0
2007-12-28 19:27:00,3.59848,3.59848,3.59082,3.59391,5260000.0
2007-12-28 19:28:00,3.59525,3.59955,3.59436,3.59811,6000000.0
2007-12-28 19:29:00,3.59639,3.59824,3.5885,3.5885,7520000.0
2007-12-28 19:30:00,3.59238,3.59758,3.5871,3.59758,10140000.0
2007-12-28 19:31:00,3.59723,3.59928,3.59723,3.59811,4500000.0
2007-12-28 19:32:00,3.59303,3.59802,3.59127,3.59425,6010000.0
2007-12-28 19:33:00,3.59154,3.59543,3.59154,3.59303,4510000.0
2007-12-28 19:34:00,3.59889,3.59891,3.58985,3.59889,4520000.0
2007-12-28 19:35:00,3.59332,3.59864,3.58922,3.58922,4510000.0
2007-12-28 19:36:00,3.59271,3.59618,3.58827,3.59086,4510000.0
2007-12-28 19:37:00,3.59578,3.59581,3.58757,3.58757,3380000.0
2007-12-28 19:38:00,3.59312,3.5965,3.58681,3.59575,7900000.0
2007-12-28 19:40:00,3.58993,3.59627,3.58798,3.59468,6760000.0
2007-12-28 19:41:00,3.59526,3.59526,3.58563,3.59409,5260000.0
2007-12-28 19:42:00,3.59098,3.59645,3.58837,3.59003,7150000.0
2007-12-28 19:43:00,3.59528,3.59572,3.59033,3.59421,4510000.0
2007-12-28 19:44:00,3.58981,3.59457,3.58852,3.59457,7130000.0
2007-12-28 19:45:00,3.59052,3.59992,3.59052,3.59992,15410000.0
2007-12-28 19:46:00,3.58493,3.59514,3.58493,3.595,8640000.0
2007-12-28 19:47:00,3.59491,3.5975,3.58925,3.58925,6760000.0
2007-12-28 19:48:00,3.5948,3.59521,3.58864,3.58864,7510000.0
2007-12-28 19:49:00,3.5904,3.59222,3.58465,3.58465,3380000.0
2007-12-28 19:50:00,3.59244,3.59507,3.59,3.59272,5270000.0
2007-12-28 19:51:00,3.59356,3.59395,3.58454,3.58909,6020000.0
2007-12-28 19:52:00,3.59045,3.59555,3.58647,3.59199,6770000.0
2007-12-28 19:53:00,3.59078,3.59633,3.5903,3.59163,5260000.0
2007-12-28 19:56:00,3.5953,3.5953,3.58835,3.59449,5630000.0
2007-12-28 19:57:00,3.59433,3.59452,3.58577,3.58828,4510000.0
2007-12-28 19:58:00,3.59473,3.59473,3.58092,3.58381,10890000.0
2007-12-28 19:59:00,3.59519,3.59519,3.58747,3.58982,4890000.0
2007-12-28 20:00:00,3.59484,3.59761,3.58884,3.59738,6390000.0
2007-12-28 20:02:00,3.59566,3.59567,3.58853,3.59462,6020000.0
2007-12-28 20:03:00,3.59447,3.59447,3.58875,3.58895,7150000.0
2007-12-28 20:05:00,3.58689,3.59431,3.58689,3.59431,4150000.0
2007-12-28 20:07:00,3.59485,3.59523,3.58705,3.59518,4140000.0
2007-12-28 20:08:00,3.59554,3.59704,3.59071,3.59226,5280000.0
2007-12-28 20:13:00,3.59695,3.59933,3.58798,3.59499,9770000.0
2007-12-28 20:15:00,3.59033,3.59997,3.59033,3.59997,5270000.0
2007-12-28 20:16:00,3.59336,3.59534,3.58753,3.59349,4510000.0
2007-12-28 20:17:00,3.59503,3.59503,3.59013,3.59013,2270000.0
2007-12-28 20:18:00,3.5902,3.59593,3.58696,3.59113,6790000.0
2007-12-28 20:19:00,3.59499,3.59528,3.5901,3.59138,6020000.0
2007-12-28 20:20:00,3.59,3.59631,3.58627,3.59442,3770000.0
2007-12-28 20:21:00,3.5953,3.5953,3.5857,3.5907,17310000.0
2007-12-28 20:22:00,3.59408,3.59506,3.58406,3.58406,9010000.0
2007-12-28 20:23:00,3.59429,3.59429,3.58502,3.5882,7140000.0
2007-12-28 20:24:00,3.59374,3.59431,3.58929,3.58956,4510000.0
2007-12-28 20:26:00,3.58715,3.59944,3.58715,3.59512,4900000.0
2007-12-28 20:28:00,3.58635,3.59142,3.58635,3.58827,4880000.0
2007-12-28 20:29:00,3.59491,3.59712,3.58726,3.59056,8280000.0
2007-12-28 20:30:00,3.59426,3.59622,3.58828,3.59622,6020000.0
2007-12-28 20:31:00,3.5917,3.59593,3.58592,3.58592,3770000.0
2007-12-28 20:32:00,3.58515,3.59438,3.58515,3.58762,4510000.0
2007-12-28 20:33:00,3.59603,3.59615,3.58826,3.59496,6010000.0
2007-12-28 20:34:00,3.59334,3.59512,3.58553,3.59004,9000000.0
2007-12-28 20:36:00,3.59582,3.59652,3.59107,3.59614,6390000.0
2007-12-28 20:37:00,3.59383,3.59383,3.58351,3.59109,6770000.0
2007-12-28 20:38:00,3.5942,3.59576,3.58663,3.59437,5270000.0
2007-12-28 20:39:00,3.58952,3.59498,3.58542,3.58974,6020000.0
2007-12-28 20:40:00,3.59034,3.59756,3.58668,3.59499,4140000.0
2007-12-28 20:41:00,3.59406,3.59567,3.5893,3.59064,3770000.0
2007-12-28 20:42:00,3.59117,3.59417,3.58552,3.59417,5260000.0
2007-12-28 20:43:00,3.58836,3.5952,3.58836,3.59426,3010000.0
2007-12-28 20:44:00,3.58945,3.5967,3.58544,3.59461,4530000.0
2007-12-28 20:45:00,3.59655,3.59655,3.58515,3.58515,5630000.0
2007-12-28 20:46:00,3.5964,3.59772,3.58865,3.59262,6010000.0
2007-12-28 20:48:00,3.59549,3.59919,3.58764,3.58764,4140000.0
2007-12-28 20:49:00,3.58443,3.59378,3.58443,3.59163,4520000.0
2007-12-28 20:50:00,3.59542,3.59542,3.58602,3.59467,3390000.0
2007-12-28 20:51:00,3.58477,3.59616,3.58477,3.59616,5630000.0
2007-12-28 20:52:00,3.59055,3.59642,3.58549,3.5889,7520000.0
2007-12-28 20:53:00,3.58868,3.59542,3.58602,3.59542,5630000.0
2007-12-28 20:54:00,3.59623,3.59738,3.58808,3.58941,5650000.0
2007-12-28 20:59:00,3.59051,3.59607,3.58574,3.59116,7500000.0
2007-12-28 21:00:00,3.59648,3.59896,3.58878,3.59622,4880000.0
2007-12-28 21:01:00,3.58916,3.59751,3.58916,3.59628,4880000.0
2007-12-28 21:02:00,3.59101,3.59538,3.58713,3.59538,7140000.0
2007-12-28 21:03:00,3.59414,3.59591,3.59036,3.59137,3380000.0
2007-12-28 21:04:00,3.59466,3.59682,3.5902,3.59521,4890000.0
2007-12-28 21:07:00,3.59552,3.59574,3.58619,3.59026,5630000.0
2007-12-28 21:08:00,3.59438,3.5955,3.58854,3.59412,4510000.0
2007-12-28 21:09:00,3.58941,3.5955,3.58831,3.59014,4150000.0
2007-12-28 21:10:00,3.59085,3.59789,3.58954,3.59494,4900000.0
2007-12-28 21:11:00,3.59134,3.59605,3.58939,3.58939,4900000.0
2007-12-28 21:12:00,3.59009,3.59474,3.59009,3.5904,6000000.0
2007-12-28 21:14:00,3.5939,3.59548,3.58976,3.5942,6400000.0
2007-12-28 21:15:00,3.59234,3.60014,3.59234,3.59453,7900000.0
2007-12-28 21:16:00,3.58876,3.59564,3.58798,3.58798,4510000.0
2007-12-28 21:17:00,3.59349,3.59582,3.58878,3.59582,3750000.0
2007-12-28 21:18:00,3.59571,3.59602,3.59036,3.59556,5280000.0
2007-12-28 21:20:00,3.59173,3.59709,3.59173,3.59599,4880000.0
2007-12-28 21:21:00,3.59171,3.59565,3.58626,3.59416,4890000.0
2007-12-28 21:22:00,3.59494,3.59513,3.58812,3.59508,4150000.0
2007-12-28 21:23:00,3.58958,3.59445,3.5851,3.59445,4520000.0
2007-12-28 21:24:00,3.58642,3.59641,3.58642,3.59053,3770000.0
2007-12-28 21:26:00,3.59044,3.59611,3.58878,3.58878,4890000.0
2007-12-28 21:27:00,3.59363,3.59569,3.5863,3.59569,3760000.0
2007-12-28 21:28:00,3.5955,3.5955,3.58568,3.5954,4880000.0
2007-12-28 21:29:00,3.58439,3.59516,3.58439,3.59053,6390000.0
2007-12-28 21:30:00,3.59587,3.59808,3.59097,3.59097,4520000.0
2007-12-28 21:31:00,3.59094,3.59603,3.59016,3.59016,5630000.0
2007-12-28 21:32:00,3.59567,3.59567,3.58997,3.59477,4890000.0
2007-12-28 21:33:00,3.59515,3.59582,3.58918,3.59489,3770000.0
2007-12-28 21:34:00,3.58923,3.59375,3.58474,3.59375,5270000.0
2007-12-28 21:35:00,3.59014,3.5954,3.59014,3.59485,3390000.0
2007-12-28 21:36:00,3.59469,3.59469,3.58402,3.5894,4140000.0
2007-12-28 21:37:00,3.59175,3.59578,3.58884,3.59379,5270000.0
2007-12-28 21:39:00,3.59412,3.59412,3.58165,3.58414,4520000.0
2007-12-28 21:40:00,3.59544,3.59567,3.58607,3.59403,4510000.0
2007-12-28 21:41:00,3.59365,3.59531,3.58577,3.59503,4900000.0
2007-12-28 21:42:00,3.59566,3.59567,3.5905,3.5905,4520000.0
2007-12-28 21:43:00,3.59463,3.59567,3.59408,3.59551,6770000.0
2007-12-28 21:44:00,3.58983,3.59481,3.58774,3.59458,8650000.0
2007-12-28 21:45:00,3.59068,3.60081,3.59068,3.59524,4500000.0
2007-12-28 21:46:00,3.59466,3.59538,3.59008,3.59538,5260000.0
2007-12-28 21:47:00,3.59146,3.59787,3.58687,3.58687,6410000.0
2007-12-28 21:48:00,3.59535,3.59535,3.58542,3.5951,4890000.0
2007-12-28 21:49:00,3.59364,3.59527,3.58805,3.58976,6390000.0
2007-12-28 21:50:00,3.59501,3.59565,3.59031,3.59031,3400000.0
2007-12-28 21:51:00,3.5951,3.59589,3.59041,3.59505,5630000.0
2007-12-28 21:52:00,3.58573,3.59641,3.58573,3.58976,5280000.0
2007-12-28 21:53:00,3.5958,3.59582,3.58868,3.59056,5630000.0
2007-12-28 21:54:00,3.59447,3.59593,3.59097,3.59214,4520000.0
2007-12-28 21:55:00,3.59563,3.59664,3.58679,3.59595,6020000.0
2007-12-28 21:56:00,3.59446,3.59583,3.58848,3.58848,7140000.0
2007-12-28 21:57:00,3.58998,3.59923,3.58998,3.59678,8660000.0
2007-12-28 21:58:00,3.59243,3.59884,3.59243,3.5951,6760000.0
2007-12-28 21:59:00,3.59487,3.59559,3.58607,3.59551,9400000.0
2007-12-28 22:00:00,3.59084,3.59606,3.58993,3.59562,7150000.0
2007-12-28 22:01:00,3.59507,3.59607,3.58616,3.58616,5260000.0
2007-12-28 22:02:00,3.59522,3.59562,3.58835,3.59514,4520000.0
2007-12-28 22:03:00,3.59455,3.59589,3.5911,3.59563,5640000.0
2007-12-28 22:04:00,3.58751,3.59461,3.58573,3.59461,3770000.0
2007-12-28 22:05:00,3.58523,3.59941,3.58523,3.58777,8280000.0
2007-12-28 22:06:00,3.59602,3.59602,3.58662,3.5903,4510000.0
2007-12-28 22:07:00,3.59553,3.59589,3.59413,3.59545,4140000.0
2007-12-28 22:08:00,3.59581,3.597,3.58739,3.59601,4890000.0
2007-12-28 22:10:00,3.59419,3.59574,3.58603,3.59419,6020000.0
2007-12-28 22:11:00,3.59389,3.59574,3.58358,3.59398,5650000.0
2007-12-28 22:13:00,3.5945,3.59564,3.58973,3.59564,6020000.0
2007-12-28 22:14:00,3.59588,3.59806,3.59197,3.5952,4130000.0
2007-12-28 22:15:00,3.59401,3.59554,3.58414,3.58563,5260000.0
2007-12-28 22:16:00,3.5927,3.5944,3.59026,3.5941,4880000.0
2007-12-28 22:17:00,3.59296,3.59296,3.59282,3.59282,1130000.0
2007-12-28 22:18:00,3.58853,3.59286,3.58831,3.59054,4530000.0
2007-12-28 22:19:00,3.58381,3.59238,3.58284,3.59227,6390000.0
2007-12-28 22:20:00,3.58788,3.59483,3.58522,3.59462,13550000.0
2007-12-28 22:25:00,3.59258,3.59442,3.58835,3.59442,5270000.0
2007-12-28 22:27:00,3.5941,3.5941,3.58284,3.58914,6010000.0
2007-12-28 22:29:00,3.59443,3.59493,3.58516,3.59464,7900000.0
2007-12-28 22:30:00,3.59297,3.59872,3.59297,3.5946,4880000.0
2007-12-28 22:31:00,3.59376,3.59484,3.58535,3.58907,6390000.0
2007-12-28 22:32:00,3.59308,3.59429,3.58143,3.58734,3770000.0
2007-12-28 22:33:00,3.59377,3.59377,3.58934,3.59367,4520000.0
2007-12-28 22:38:00,3.58836,3.59513,3.5877,3.58964,7140000.0
2007-12-28 22:40:00,3.59426,3.59442,3.58912,3.58934,6380000.0
2007-12-28 22:41:00,3.59432,3.59432,3.58884,3.59063,2250000.0
2007-12-28 22:43:00,3.58964,3.59472,3.58798,3.58798,6410000.0
2007-12-28 22:44:00,3.59299,3.59442,3.58768,3.59442,4150000.0
2007-12-28 22:45:00,3.59313,3.59852,3.59152,3.59516,4510000.0
2007-12-28 22:54:00,3.58997,3.59598,3.58778,3.59053,7140000.0
2007-12-28 22:55:00,3.58918,3.59464,3.58753,3.58978,5640000.0
2007-12-28 22:56:00,3.59391,3.59391,3.58602,3.58997,5280000.0
2007-12-28 22:57:00,3.59513,3.59525,3.58625,3.59356,7510000.0
2007-12-28 22:59:00,3.58937,3.59084,3.58937,3.59084,2250000.0
2007-12-28 23:00:00,3.5903,3.59509,3.58512,3.58512,6800000.0
2007-12-28 23:02:00,3.58993,3.59375,3.58993,3.59375,1890000.0
2007-12-28 23:03:00,3.58995,3.59412,3.58995,3.58996,3760000.0
2007-12-28 23:04:00,3.59226,3.59262,3.58692,3.58876,4890000.0
2007-12-28 23:05:00,3.59309,3.59393,3.5902,3.59327,4520000.0
2007-12-28 23:06:00,3.58892,3.59712,3.58892,3.59537,4910000.0
2007-12-28 23:08:00,3.59196,3.59554,3.58537,3.58859,8250000.0
2007-12-28 23:10:00,3.58967,3.59377,3.5892,3.5899,4890000.0
2007-12-28 23:11:00,3.58694,3.59713,3.58694,3.59457,5640000.0
2007-12-28 23:12:00,3.58847,3.59356,3.58381,3.59318,8270000.0
2007-12-28 23:13:00,3.58535,3.59502,3.58535,3.59033,3380000.0
2007-12-28 23:15:00,3.59699,3.59822,3.59118,3.59314,6380000.0
2007-12-28 23:17:00,3.59307,3.59307,3.58199,3.58547,9040000.0
2007-12-28 23:21:00,3.58808,3.59363,3.58255,3.59351,4510000.0
2007-12-28 23:22:00,3.59435,3.59435,3.58441,3.59274,4140000.0
2007-12-28 23:23:00,3.58941,3.59364,3.58302,3.59224,9390000.0
2007-12-28 23:24:00,3.59165,3.59737,3.58748,3.59563,6020000.0
2007-12-28 23:25:00,3.58864,3.59615,3.58552,3.59015,5640000.0
2007-12-28 23:26:00,3.58767,3.58924,3.58503,3.58924,1880000.0
2007-12-28 23:27:00,3.58507,3.59437,3.58507,3.58507,4140000.0
2007-12-28 23:30:00,3.59324,3.59324,3.59324,3.59324,750000.0
2007-12-28 23:31:00,3.59516,3.59768,3.58655,3.59076,6760000.0
2007-12-28 23:32:00,3.5932,3.5938,3.58409,3.5938,3010000.0
2007-12-28 23:33:00,3.59627,3.59846,3.58742,3.59394,7130000.0
2007-12-28 23:34:00,3.58502,3.59448,3.58502,3.59367,10130000.0
2007-12-28 23:35:00,3.59257,3.59622,3.5851,3.5944,5260000.0
2007-12-28 23:36:00,3.59303,3.59538,3.58965,3.59018,6750000.0
2007-12-28 23:37:00,3.59448,3.59448,3.58257,3.59172,6760000.0
2007-12-28 23:38:00,3.58359,3.59274,3.58359,3.58426,5630000.0
2007-12-28 23:41:00,3.58996,3.5932,3.5842,3.59117,3410000.0
2007-12-28 23:42:00,3.58478,3.59264,3.58421,3.59264,3770000.0
2007-12-28 23:43:00,3.5925,3.59479,3.58894,3.5928,4150000.0
2007-12-28 23:45:00,3.59322,3.59535,3.58957,3.59258,7880000.0
2007-12-28 23:47:00,3.59075,3.5959,3.58603,3.59009,5640000.0
2007-12-28 23:48:00,3.58427,3.59213,3.58374,3.58832,6390000.0
2007-12-28 23:49:00,3.59305,3.59363,3.58399,3.59304,7150000.0
2007-12-28 23:51:00,3.59505,3.59547,3.58452,3.59294,8290000.0
2007-12-28 23:53:00,3.59382,3.59382,3.58911,3.59276,3380000.0
2007-12-28 23:54:00,3.59442,3.59452,3.58917,3.5897,4890000.0
2007-12-28 23:55:00,3.58554,3.59736,3.58554,3.5904,4900000.0
2007-12-28 23:56:00,3.58958,3.59828,3.58687,3.59032,7900000.0
2007-12-28 23:57:00,3.59388,3.59768,3.59304,3.59768,3780000.0
2007-12-28 23:58:00,3.58873,3.59459,3.58873,3.59285,4890000.0
2007-12-28 23:59:00,3.59328,3.59576,3.58859,3.59349,8270000.0
2007-12-31 00:00:00,3.59191,3.59254,3.58076,3.58766,5270000.0
2007-12-31 00:01:00,3.59205,3.59839,3.59029,3.59029,6030000.0
2007-12-31 00:02:00,3.59525,3.60128,3.59182,3.59492,13560000.0
2007-12-31 00:03:00,3.59149,3.59951,3.58528,3.58935,5660000.0
2007-12-31 00:04:00,3.59016,3.59463,3.58926,3.58926,7150000.0
2007-12-31 00:06:00,3.58765,3.59973,3.58765,3.59554,5260000.0
2007-12-31 00:07:00,3.59077,3.59624,3.58931,3.59584,3380000.0
2007-12-31 00:08:00,3.60093,3.60093,3.59152,3.6002,3760000.0
2007-12-31 00:12:00,3.59509,3.59907,3.58966,3.59091,5280000.0
2007-12-31 00:13:00,3.5937,3.59825,3.58993,3.59486,4150000.0
2007-12-31 00:14:00,3.5945,3.60093,3.58691,3.60093,7530000.0
2007-12-31 00:15:00,3.59798,3.598,3.58922,3.58922,4520000.0
2007-12-31 00:16:00,3.5911,3.59385,3.58397,3.59385,3400000.0
2007-12-31 00:17:00,3.58749,3.599,3.58749,3.59534,3780000.0
2007-12-31 00:18:00,3.59369,3.59873,3.58543,3.59873,3770000.0
2007-12-31 00:22:00,3.59567,3.60038,3.58952,3.59523,4530000.0
2007-12-31 00:23:00,3.5891,3.59719,3.5891,3.596,3770000.0
2007-12-31 00:24:00,3.59473,3.59516,3.58528,3.58984,3770000.0
2007-12-31 00:25:00,3.59279,3.59425,3.58775,3.59372,3770000.0
2007-12-31 00:26:00,3.59498,3.59965,3.59498,3.59965,3020000.0
2007-12-31 00:27:00,3.59349,3.59354,3.58425,3.58425,4520000.0
2007-12-31 00:28:00,3.59465,3.60035,3.58669,3.60035,6400000.0
2007-12-31 00:29:00,3.59302,3.59453,3.58539,3.59126,4510000.0
2007-12-31 00:30:00,3.59664,3.59689,3.59128,3.59128,4520000.0
2007-12-31 00:31:00,3.5903,3.59814,3.58733,3.58859,6400000.0
2007-12-31 00:32:00,3.59135,3.59373,3.58791,3.59279,5260000.0
2007-12-31 00:33:00,3.59407,3.59483,3.58562,3.59472,3780000.0
2007-12-31 00:34:00,3.59669,3.59913,3.58736,3.59081,5280000.0
2007-12-31 00:35:00,3.59168,3.59342,3.58522,3.58965,4150000.0
2007-12-31 00:37:00,3.59148,3.59882,3.59148,3.59495,3010000.0
2007-12-31 00:38:00,3.59348,3.59476,3.58966,3.59465,5630000.0
2007-12-31 00:39:00,3.60202,3.60202,3.60202,3.60202,380000.0
2007-12-31 00:41:00,3.59387,3.59387,3.58922,3.58922,1130000.0
2007-12-31 00:42:00,3.59527,3.5989,3.5915,3.59303,4530000.0
2007-12-31 00:43:00,3.59061,3.59633,3.58708,3.59604,11670000.0
2007-12-31 00:44:00,3.59477,3.59927,3.5905,3.5905,4520000.0
2007-12-31 00:45:00,3.59232,3.59672,3.59168,3.59561,5270000.0
2007-12-31 00:46:00,3.5928,3.60027,3.58906,3.60027,3770000.0
2007-12-31 00:48:00,3.59189,3.59189,3.58254,3.58346,6400000.0
2007-12-31 00:49:00,3.59357,3.59357,3.59357,3.59357,750000.0
2007-12-31 00:50:00,3.58967,3.60094,3.58967,3.60094,4510000.0
2007-12-31 00:51:00,3.58889,3.59233,3.58375,3.58375,4890000.0
2007-12-31 00:52:00,3.58903,3.59402,3.58502,3.59402,3010000.0
2007-12-31 00:53:00,3.58954,3.59942,3.58954,3.59942,3020000.0
2007-12-31 00:54:00,3.58486,3.59323,3.58486,3.59213,4890000.0
2007-12-31 00:55:00,3.58994,3.60162,3.58994,3.59615,5290000.0
2007-12-31 00:56:00,3.59465,3.59668,3.5866,3.58954,4520000.0
2007-12-31 00:57:00,3.58888,3.59422,3.58482,3.59422,3770000.0
2007-12-31 00:58:00,3.59393,3.60012,3.59136,3.59693,4140000.0
2007-12-31 00:59:00,3.59408,3.59879,3.58716,3.59119,6770000.0
2007-12-31 01:00:00,3.59619,3.59619,3.58703,3.59359,5250000.0
2007-12-31 01:01:00,3.58875,3.59825,3.58875,3.59338,4910000.0
2007-12-31 01:04:00,3.58922,3.59623,3.58464,3.59092,7140000.0
2007-12-31 01:06:00,3.592,3.60211,3.592,3.60211,4160000.0
2007-12-31 01:07:00,3.59364,3.59409,3.589,3.59055,5270000.0
2007-12-31 01:08:00,3.59358,3.59367,3.58339,3.59367,4890000.0
2007-12-31 01:09:00,3.60214,3.60214,3.58528,3.58944,5650000.0
2007-12-31 01:10:00,3.58913,3.58934,3.58913,3.58934,1500000.0
2007-12-31 01:11:00,3.5997,3.5997,3.5927,3.5927,760000.0
2007-12-31 01:12:00,3.59429,3.59429,3.58766,3.58766,1500000.0
2007-12-31 01:13:00,3.59752,3.60099,3.5909,3.5909,6020000.0
2007-12-31 01:14:00,3.58895,3.59434,3.58469,3.59353,10550000.0
2007-12-31 01:15:00,3.59652,3.60237,3.58837,3.60237,4890000.0
2007-12-31 01:16:00,3.59012,3.59452,3.5875,3.59098,4140000.0
2007-12-31 01:19:00,3.58839,3.60107,3.58796,3.59101,6390000.0
2007-12-31 01:20:00,3.59318,3.59458,3.58746,3.59334,5650000.0
2007-12-31 01:21:00,3.59181,3.59454,3.58968,3.59321,2630000.0
2007-12-31 01:22:00,3.5948,3.5972,3.58855,3.58855,4910000.0
2007-12-31 01:23:00,3.59449,3.59647,3.58878,3.58878,6030000.0
2007-12-31 01:24:00,3.58721,3.59759,3.58721,3.58951,3400000.0
2007-12-31 01:25:00,3.58813,3.59343,3.58619,3.59343,6020000.0
2007-12-31 01:26:00,3.59254,3.60093,3.589,3.589,7890000.0
2007-12-31 01:27:00,3.59464,3.59634,3.58627,3.58628,5270000.0
2007-12-31 01:28:00,3.58877,3.59459,3.58477,3.59227,6030000.0
2007-12-31 01:29:00,3.59482,3.60418,3.59482,3.60327,8270000.0
2007-12-31 01:30:00,3.593,3.59519,3.5914,3.59519,2260000.0
2007-12-31 01:31:00,3.5919,3.59597,3.58618,3.58979,6400000.0
2007-12-31 01:32:00,3.60385,3.60385,3.58781,3.58781,7540000.0
2007-12-31 01:33:00,3.58825,3.59531,3.58816,3.58816,3390000.0
2007-12-31 01:34:00,3.5948,3.59952,3.59312,3.59312,4140000.0
2007-12-31 01:35:00,3.5942,3.5942,3.58281,3.58825,6770000.0
2007-12-31 01:37:00,3.60329,3.60343,3.60329,3.60343,1510000.0
2007-12-31 01:38:00,3.58926,3.59582,3.58573,3.59316,6790000.0
2007-12-31 01:39:00,3.58926,3.5944,3.58515,3.5944,3390000.0
2007-12-31 01:40:00,3.59688,3.5971,3.59047,3.59079,6010000.0
2007-12-31 01:41:00,3.59134,3.59743,3.58623,3.59743,5640000.0
2007-12-31 01:42:00,3.59209,3.5978,3.58809,3.59356,4890000.0
2007-12-31 01:43:00,3.59686,3.60121,3.58869,3.58869,5630000.0
2007-12-31 01:44:00,3.59411,3.59413,3.58713,3.59413,4140000.0
2007-12-31 01:45:00,3.59312,3.59701,3.59036,3.59036,4140000.0
2007-12-31 01:46:00,3.59247,3.59652,3.58689,3.59538,6400000.0
2007-12-31 01:47:00,3.59428,3.60059,3.58824,3.59359,6780000.0
2007-12-31 01:49:00,3.59803,3.60098,3.59339,3.59788,6770000.0
2007-12-31 01:50:00,3.58937,3.59599,3.58937,3.59599,3780000.0
2007-12-31 01:51:00,3.5899,3.59652,3.58835,3.59039,3760000.0
2007-12-31 01:52:00,3.58815,3.59674,3.58576,3.58941,7150000.0
2007-12-31 01:53:00,3.58622,3.59551,3.58622,3.59491,3750000.0
2007-12-31 01:54:00,3.59845,3.60393,3.58849,3.60393,5260000.0
2007-12-31 01:55:00,3.58748,3.59506,3.58412,3.59493,10150000.0
2007-12-31 01:56:00,3.59465,3.59656,3.58846,3.5943,5280000.0
2007-12-31 01:57:00,3.59018,3.59745,3.5844,3.5926,9790000.0
2007-12-31 01:58:00,3.58957,3.59514,3.58913,3.59413,6000000.0
2007-12-31 02:00:00,3.5979,3.5979,3.58506,3.59315,9030000.0
2007-12-31 02:02:00,3.59119,3.60282,3.59119,3.59355,5280000.0
2007-12-31 02:03:00,3.58763,3.59655,3.58638,3.59456,4530000.0
2007-12-31 02:04:00,3.59431,3.59903,3.58719,3.59498,6400000.0
2007-12-31 02:05:00,3.59269,3.59608,3.586,3.59265,4520000.0
2007-12-31 02:06:00,3.606,3.606,3.58859,3.59428,4900000.0
2007-12-31 02:08:00,3.59504,3.59739,3.58779,3.59321,5630000.0
2007-12-31 02:09:00,3.59887,3.6053,3.59406,3.6053,7180000.0
2007-12-31 02:11:00,3.59053,3.59592,3.59011,3.59011,4510000.0
2007-12-31 02:12:00,3.59627,3.59627,3.58988,3.59572,3770000.0
2007-12-31 02:13:00,3.59229,3.5924,3.5867,3.5867,4880000.0
2007-12-31 02:15:00,3.60059,3.60059,3.58624,3.59355,8660000.0
2007-12-31 02:17:00,3.58865,3.60353,3.58865,3.59538,4520000.0
2007-12-31 02:18:00,3.58966,3.59984,3.58815,3.59297,5680000.0
2007-12-31 02:19:00,3.60552,3.60552,3.59207,3.59207,5270000.0
2007-12-31 02:20:00,3.59714,3.59714,3.59104,3.59387,4510000.0
2007-12-31 02:21:00,3.60563,3.60563,3.58894,3.59831,7900000.0
2007-12-31 02:22:00,3.58657,3.60495,3.58657,3.60495,5280000.0
2007-12-31 02:23:00,3.59625,3.5988,3.58666,3.59406,6030000.0
2007-12-31 02:25:00,3.59407,3.60499,3.58893,3.60499,5650000.0
2007-12-31 02:26:00,3.59539,3.59622,3.5924,3.5924,3380000.0
2007-12-31 02:27:00,3.59842,3.60824,3.59823,3.60639,7510000.0
2007-12-31 02:28:00,3.59917,3.60648,3.58906,3.59866,6400000.0
2007-12-31 02:29:00,3.58961,3.59682,3.58582,3.58754,6770000.0
2007-12-31 02:30:00,3.59504,3.59734,3.59157,3.59677,6010000.0
2007-12-31 02:31:00,3.5967,3.60399,3.58669,3.58669,3770000.0
2007-12-31 02:32:00,3.5933,3.60042,3.59175,3.60042,5630000.0
2007-12-31 02:33:00,3.59518,3.59518,3.58532,3.58998,4510000.0
2007-12-31 02:34:00,3.59625,3.60221,3.59262,3.59693,4880000.0
2007-12-31 02:35:00,3.60199,3.60199,3.59133,3.59926,5650000.0
2007-12-31 02:36:00,3.59326,3.60237,3.58819,3.59882,4890000.0
2007-12-31 02:37:00,3.59626,3.59869,3.58941,3.59439,4140000.0
2007-12-31 02:38:00,3.58875,3.59795,3.58875,3.59461,4520000.0
2007-12-31 02:39:00,3.59581,3.6034,3.5925,3.60149,6000000.0
2007-12-31 02:40:00,3.59325,3.59792,3.58949,3.59496,4510000.0
2007-12-31 02:41:00,3.59831,3.60389,3.59279,3.59693,4520000.0
2007-12-31 02:42:00,3.59607,3.60394,3.5893,3.59828,6760000.0
2007-12-31 02:43:00,3.58828,3.60167,3.58828,3.60006,2640000.0
2007-12-31 02:44:00,3.58917,3.59963,3.58917,3.59385,4890000.0
2007-12-31 02:45:00,3.59212,3.60087,3.59193,3.60087,8270000.0
2007-12-31 02:47:00,3.58515,3.60504,3.58456,3.60504,8260000.0
2007-12-31 02:48:00,3.5896,3.59414,3.5892,3.59414,5260000.0
2007-12-31 02:49:00,3.60591,3.60591,3.59125,3.59305,7140000.0
2007-12-31 02:50:00,3.5927,3.59763,3.58514,3.5917,5640000.0
2007-12-31 02:51:00,3.59805,3.60179,3.58593,3.58593,3770000.0
2007-12-31 02:52:00,3.58504,3.6034,3.58504,3.59484,6380000.0
2007-12-31 02:53:00,3.59741,3.60274,3.5891,3.59852,3780000.0
2007-12-31 02:54:00,3.58724,3.59636,3.58615,3.59201,4140000.0
2007-12-31 02:55:00,3.59514,3.59684,3.58653,3.59554,6030000.0
2007-12-31 02:56:00,3.58822,3.60309,3.58822,3.5907,8270000.0
2007-12-31 02:57:00,3.59892,3.60832,3.59892,3.60303,5260000.0
2007-12-31 02:58:00,3.59075,3.60508,3.58941,3.60199,6770000.0
2007-12-31 03:00:00,3.60366,3.60473,3.59458,3.59726,3400000.0
2007-12-31 03:01:00,3.59499,3.60282,3.58769,3.60159,3760000.0
2007-12-31 03:02:00,3.59036,3.60063,3.59036,3.59592,4520000.0
2007-12-31 03:03:00,3.58573,3.59941,3.58573,3.58991,5270000.0
2007-12-31 03:04:00,3.60601,3.60601,3.5865,3.59498,4510000.0
2007-12-31 03:05:00,3.59453,3.59598,3.58515,3.59583,6760000.0
2007-12-31 03:06:00,3.60131,3.60342,3.5852,3.5852,4900000.0
2007-12-31 03:07:00,3.59048,3.59785,3.59048,3.59694,4140000.0
2007-12-31 03:08:00,3.59298,3.59762,3.59119,3.59657,5650000.0
2007-12-31 03:09:00,3.59828,3.60502,3.59488,3.59488,3760000.0
2007-12-31 03:10:00,3.59379,3.59558,3.58863,3.59314,3770000.0
2007-12-31 03:11:00,3.598,3.60347,3.58772,3.59739,5260000.0
2007-12-31 03:12:00,3.59269,3.59877,3.59064,3.59877,4140000.0
2007-12-31 03:13:00,3.59681,3.60354,3.58735,3.59253,4160000.0
2007-12-31 03:14:00,3.58898,3.59867,3.58761,3.59742,4510000.0
2007-12-31 03:15:00,3.59737,3.59984,3.58876,3.59531,5280000.0
2007-12-31 03:16:00,3.60105,3.60284,3.59502,3.59749,3390000.0
2007-12-31 03:17:00,3.59092,3.59581,3.58726,3.59581,6020000.0
2007-12-31 03:18:00,3.58992,3.60058,3.58761,3.59503,5270000.0
2007-12-31 03:19:00,3.59509,3.59792,3.59046,3.59698,3770000.0
2007-12-31 03:20:00,3.59174,3.59625,3.59174,3.59625,1130000.0
2007-12-31 03:21:00,3.60003,3.60456,3.58855,3.59311,4880000.0
2007-12-31 03:22:00,3.59234,3.59291,3.58523,3.58781,3770000.0
2007-12-31 03:23:00,3.59324,3.5977,3.59007,3.59368,6770000.0
2007-12-31 03:24:00,3.59773,3.59773,3.58789,3.59656,6020000.0
2007-12-31 03:25:00,3.5959,3.60186,3.58676,3.59144,7140000.0
2007-12-31 03:26:00,3.59166,3.59742,3.59041,3.59742,3770000.0
2007-12-31 03:27:00,3.58866,3.59793,3.58866,3.5926,4890000.0
2007-12-31 03:28:00,3.59617,3.59619,3.58531,3.58531,3010000.0
2007-12-31 03:29:00,3.58613,3.59739,3.58613,3.59314,4500000.0
2007-12-31 03:30:00,3.58907,3.59835,3.5884,3.59776,12050000.0
2007-12-31 03:31:00,3.58934,3.60434,3.58934,3.60134,6020000.0
2007-12-31 03:32:00,3.59864,3.59922,3.58655,3.59171,3400000.0
2007-12-31 03:33:00,3.59239,3.59248,3.58748,3.58748,4520000.0
2007-12-31 03:34:00,3.59785,3.60136,3.59163,3.59682,4150000.0
2007-12-31 03:35:00,3.59633,3.59633,3.58589,3.59191,6760000.0
2007-12-31 03:36:00,3.59233,3.59615,3.58732,3.59558,4540000.0
2007-12-31 03:37:00,3.59022,3.59523,3.58703,3.59523,2270000.0
2007-12-31 03:39:00,3.59678,3.60428,3.59588,3.60428,4880000.0
2007-12-31 03:40:00,3.59066,3.59582,3.58628,3.59102,6030000.0
2007-12-31 03:41:00,3.59285,3.59696,3.59125,3.59436,7880000.0
2007-12-31 03:43:00,3.59645,3.59645,3.58629,3.59498,4520000.0
2007-12-31 03:44:00,3.59314,3.59704,3.58833,3.59563,4510000.0
2007-12-31 03:45:00,3.59848,3.59964,3.59055,3.59323,5630000.0
2007-12-31 03:46:00,3.59604,3.59924,3.59419,3.59504,4150000.0
2007-12-31 03:47:00,3.59676,3.5991,3.58758,3.5922,5270000.0
2007-12-31 03:48:00,3.59194,3.60016,3.58873,3.58873,6380000.0
2007-12-31 03:49:00,3.59685,3.59733,3.59295,3.5936,4510000.0
2007-12-31 03:50:00,3.59342,3.60784,3.59342,3.59433,13510000.0
2007-12-31 03:51:00,3.59193,3.59748,3.59193,3.59568,3380000.0
2007-12-31 03:56:00,3.59193,3.59871,3.58955,3.59022,4880000.0
2007-12-31 03:59:00,3.597,3.60529,3.5899,3.60529,6000000.0
2007-12-31 04:00:00,3.60235,3.60235,3.5917,3.59329,5640000.0
2007-12-31 04:01:00,3.59145,3.59365,3.59145,3.59365,3380000.0
2007-12-31 04:02:00,3.59488,3.60446,3.59178,3.59393,6760000.0
2007-12-31 04:03:00,3.59259,3.59631,3.59028,3.59259,5630000.0
2007-12-31 04:04:00,3.6015,3.6015,3.59396,3.59396,2630000.0
2007-12-31 04:05:00,3.59659,3.59697,3.59266,3.59573,5640000.0
2007-12-31 04:06:00,3.59695,3.59718,3.59198,3.59198,3760000.0
2007-12-31 04:07:00,3.5992,3.60265,3.59379,3.59777,4520000.0
2007-12-31 04:08:00,3.59961,3.60351,3.59891,3.59891,5250000.0
2007-12-31 04:09:00,3.59137,3.59599,3.58812,3.59221,7510000.0
2007-12-31 04:10:00,3.59637,3.59751,3.59028,3.59702,13510000.0
2007-12-31 04:11:00,3.59647,3.59647,3.59163,3.59163,3380000.0
2007-12-31 04:12:00,3.59028,3.59702,3.59028,3.59642,5640000.0
2007-12-31 04:15:00,3.60382,3.60382,3.59848,3.60317,4520000.0
2007-12-31 04:16:00,3.59283,3.5958,3.587,3.587,8660000.0
2007-12-31 04:17:00,3.59573,3.59702,3.59168,3.59567,4140000.0
2007-12-31 04:18:00,3.59553,3.60326,3.59553,3.59861,3760000.0
2007-12-31 04:19:00,3.6074,3.60858,3.59903,3.59903,4880000.0
2007-12-31 04:21:00,3.59962,3.59962,3.5955,3.59671,1890000.0
2007-12-31 04:22:00,3.59953,3.60547,3.59091,3.60547,8660000.0
2007-12-31 04:23:00,3.59491,3.60566,3.59351,3.59351,4910000.0
2007-12-31 04:27:00,3.59233,3.60393,3.59233,3.60287,5250000.0
2007-12-31 04:28:00,3.58984,3.60604,3.5875,3.60604,5630000.0
2007-12-31 04:29:00,3.59182,3.6059,3.59182,3.59724,7130000.0
2007-12-31 04:30:00,3.60216,3.60216,3.59574,3.59574,7130000.0
2007-12-31 04:32:00,3.59607,3.5968,3.58508,3.58508,1880000.0
2007-12-31 04:33:00,3.5889,3.59924,3.5889,3.59091,3420000.0
2007-12-31 04:34:00,3.59755,3.60575,3.59722,3.598,3780000.0
2007-12-31 04:35:00,3.5952,3.59667,3.59309,3.59309,1880000.0
2007-12-31 04:40:00,3.60049,3.60497,3.59267,3.59789,4510000.0
2007-12-31 04:41:00,3.60498,3.61032,3.60498,3.60657,5640000.0
2007-12-31 04:44:00,3.59723,3.60214,3.59291,3.59626,7150000.0
2007-12-31 04:45:00,3.59542,3.59943,3.58996,3.59848,3770000.0
2007-12-31 04:46:00,3.58747,3.60591,3.58747,3.60591,3400000.0
2007-12-31 04:48:00,3.59847,3.60864,3.59847,3.60655,3780000.0
2007-12-31 04:49:00,3.59363,3.60828,3.59228,3.60828,7140000.0
2007-12-31 04:51:00,3.59891,3.60332,3.595,3.595,3010000.0
2007-12-31 04:52:00,3.59793,3.60827,3.59435,3.60827,8260000.0
2007-12-31 04:55:00,3.59619,3.60428,3.59619,3.59913,3400000.0
2007-12-31 04:56:00,3.59792,3.60573,3.59792,3.59848,7510000.0
2007-12-31 04:57:00,3.5958,3.60327,3.5953,3.59578,3770000.0
2007-12-31 04:58:00,3.59175,3.60631,3.59175,3.59184,5640000.0
2007-12-31 04:59:00,3.60149,3.60551,3.59307,3.60263,7140000.0
2007-12-31 05:00:00,3.58664,3.60758,3.58664,3.60758,5260000.0
2007-12-31 05:03:00,3.59692,3.60524,3.588,3.59902,6010000.0
2007-12-31 05:04:00,3.60524,3.60524,3.60328,3.60328,1130000.0
2007-12-31 05:05:00,3.58775,3.60543,3.58775,3.59863,6770000.0
2007-12-31 05:06:00,3.59517,3.59571,3.58586,3.59571,4510000.0
2007-12-31 05:07:00,3.59066,3.60498,3.58844,3.59245,4510000.0
2007-12-31 05:08:00,3.59645,3.60717,3.59645,3.60717,2250000.0
2007-12-31 05:09:00,3.59414,3.59709,3.58735,3.59381,5260000.0
2007-12-31 05:10:00,3.58738,3.60627,3.58738,3.60627,4890000.0
2007-12-31 05:12:00,3.5981,3.5981,3.5891,3.5949,5630000.0
2007-12-31 05:13:00,3.58779,3.60843,3.58779,3.60843,5270000.0
2007-12-31 05:14:00,3.59076,3.59549,3.59076,3.59517,3770000.0
2007-12-31 05:15:00,3.59131,3.60611,3.59131,3.60573,8650000.0
2007-12-31 05:16:00,3.59972,3.60422,3.5943,3.5943,4140000.0
2007-12-31 05:17:00,3.60902,3.60902,3.59475,3.59744,5640000.0
2007-12-31 05:18:00,3.61094,3.61094,3.60093,3.61052,3760000.0
2007-12-31 05:19:00,3.59298,3.60608,3.58999,3.60608,3770000.0
2007-12-31 05:28:00,3.5927,3.59908,3.58779,3.59273,6390000.0
2007-12-31 05:29:00,3.58949,3.60717,3.58949,3.59382,4890000.0
2007-12-31 05:30:00,3.59763,3.60662,3.59763,3.60485,5260000.0
2007-12-31 05:31:00,3.59073,3.59535,3.58687,3.5945,3750000.0
2007-12-31 05:32:00,3.59354,3.60497,3.59161,3.59595,6400000.0
2007-12-31 05:33:00,3.59157,3.60723,3.59157,3.60723,3010000.0
2007-12-31 05:34:00,3.59551,3.59794,3.58572,3.59568,6030000.0
2007-12-31 05:35:00,3.59257,3.60603,3.59257,3.59377,6010000.0
2007-12-31 05:36:00,3.59472,3.59472,3.58773,3.59349,6390000.0
2007-12-31 05:37:00,3.59682,3.60757,3.58897,3.60757,4510000.0
2007-12-31 05:38:00,3.59422,3.6063,3.59169,3.60212,5630000.0
2007-12-31 05:40:00,3.60119,3.60165,3.59634,3.59773,3020000.0
2007-12-31 05:42:00,3.58796,3.6079,3.58796,3.6079,5280000.0
2007-12-31 05:44:00,3.59527,3.59723,3.58703,3.59668,6040000.0
2007-12-31 05:45:00,3.60072,3.60072,3.59132,3.59132,4890000.0
2007-12-31 05:49:00,3.59675,3.60459,3.58931,3.58931,3380000.0
2007-12-31 05:50:00,3.59279,3.60243,3.59149,3.60243,6380000.0
2007-12-31 05:51:00,3.58779,3.60482,3.58779,3.60021,4510000.0
2007-12-31 05:52:00,3.60959,3.61168,3.60162,3.61102,6030000.0
2007-12-31 05:55:00,3.59185,3.60339,3.59185,3.60234,9780000.0
2007-12-31 05:56:00,3.60403,3.60403,3.59526,3.5965,6770000.0
2007-12-31 05:57:00,3.59642,3.6078,3.59642,3.60501,3380000.0
2007-12-31 06:00:00,3.59674,3.60116,3.59508,3.60039,4140000.0
2007-12-31 06:06:00,3.59178,3.60773,3.58698,3.60773,3760000.0
2007-12-31 06:07:00,3.59189,3.60554,3.58934,3.60112,6760000.0
2007-12-31 06:08:00,3.59887,3.60416,3.59598,3.6004,3010000.0
2007-12-31 06:09:00,3.59848,3.60256,3.58639,3.58639,5280000.0
2007-12-31 06:10:00,3.60917,3.60917,3.59182,3.59182,5630000.0
2007-12-31 06:11:00,3.60056,3.60442,3.59614,3.59713,3380000.0
2007-12-31 06:12:00,3.58879,3.60052,3.58879,3.60052,4520000.0
2007-12-31 06:13:00,3.59349,3.6051,3.59349,3.59477,6390000.0
2007-12-31 06:14:00,3.59339,3.60218,3.5908,3.59664,6010000.0
2007-12-31 06:15:00,3.60359,3.60543,3.59572,3.60104,5640000.0
2007-12-31 06:24:00,3.59929,3.60788,3.59608,3.60788,8660000.0
2007-12-31 06:27:00,3.59675,3.59675,3.58482,3.5946,9030000.0
2007-12-31 06:29:00,3.59828,3.60778,3.59095,3.59893,6400000.0
2007-12-31 06:30:00,3.60008,3.60008,3.58962,3.5928,8270000.0
2007-12-31 06:31:00,3.60564,3.60654,3.59141,3.60572,8250000.0
2007-12-31 06:32:00,3.60061,3.60362,3.59774,3.60222,8650000.0
2007-12-31 06:33:00,3.5925,3.5968,3.58708,3.58708,4890000.0
2007-12-31 06:35:00,3.59251,3.60049,3.58781,3.58781,8270000.0
2007-12-31 06:36:00,3.59136,3.60405,3.59068,3.59273,7130000.0
2007-12-31 06:37:00,3.59925,3.60534,3.59288,3.59688,5630000.0
2007-12-31 06:38:00,3.60536,3.60536,3.59185,3.60164,4520000.0
2007-12-31 06:40:00,3.59883,3.61136,3.59,3.59,8270000.0
2007-12-31 06:42:00,3.59301,3.60854,3.59301,3.60854,4130000.0
2007-12-31 06:45:00,3.60149,3.60149,3.59193,3.59747,9390000.0
2007-12-31 06:50:00,3.59218,3.6064,3.59188,3.5967,7520000.0
2007-12-31 06:51:00,3.59554,3.59554,3.59161,3.59324,5250000.0
2007-12-31 06:52:00,3.59232,3.59638,3.58592,3.59638,3760000.0
2007-12-31 06:53:00,3.58973,3.6021,3.58973,3.59825,6760000.0
2007-12-31 06:54:00,3.59946,3.60561,3.5954,3.59834,10130000.0
2007-12-31 06:55:00,3.60497,3.60733,3.59559,3.59749,4890000.0
2007-12-31 06:59:00,3.5971,3.5971,3.59177,3.59704,3010000.0
2007-12-31 07:00:00,3.59747,3.60817,3.59153,3.60817,6010000.0
2007-12-31 07:02:00,3.58818,3.60798,3.58818,3.60798,3020000.0
2007-12-31 07:03:00,3.59529,3.60583,3.59529,3.59869,4150000.0
2007-12-31 07:04:00,3.59579,3.60571,3.59437,3.59851,5280000.0
2007-12-31 07:05:00,3.58646,3.6033,3.58646,3.6033,4140000.0
2007-12-31 07:06:00,3.59572,3.59572,3.58501,3.59088,4150000.0
2007-12-31 07:07:00,3.59587,3.60458,3.59518,3.60458,4880000.0
2007-12-31 07:08:00,3.59012,3.59726,3.58769,3.59712,4520000.0
2007-12-31 07:09:00,3.61061,3.61061,3.60043,3.60043,3380000.0
2007-12-31 07:10:00,3.59861,3.59861,3.58864,3.59351,4510000.0
2007-12-31 07:11:00,3.59636,3.60583,3.58972,3.60583,4150000.0
2007-12-31 07:12:00,3.59607,3.59727,3.58735,3.59587,5630000.0
2007-12-31 07:13:00,3.60202,3.60245,3.58868,3.58868,4880000.0
2007-12-31 07:14:00,3.60859,3.60928,3.60023,3.60023,4510000.0
2007-12-31 07:15:00,3.6009,3.6009,3.58781,3.58781,5640000.0
2007-12-31 07:16:00,3.5969,3.60627,3.59384,3.60627,5650000.0
2007-12-31 07:17:00,3.59053,3.60681,3.59053,3.59663,4880000.0
2007-12-31 07:20:00,3.59786,3.60786,3.59151,3.60786,7150000.0
2007-12-31 07:21:00,3.58586,3.59404,3.58336,3.58822,7150000.0
2007-12-31 07:25:00,3.59559,3.59682,3.58742,3.59174,7140000.0
2007-12-31 07:26:00,3.59222,3.60543,3.58989,3.58989,5650000.0
2007-12-31 07:27:00,3.59081,3.60398,3.59081,3.60282,5640000.0
2007-12-31 07:29:00,3.58773,3.60613,3.58773,3.60592,4150000.0
2007-12-31 07:30:00,3.59918,3.60182,3.59674,3.60039,6390000.0
2007-12-31 07:33:00,3.59443,3.60205,3.59412,3.59412,3770000.0
2007-12-31 07:34:00,3.59982,3.60809,3.59982,3.60255,3030000.0
2007-12-31 07:35:00,3.59572,3.6026,3.59572,3.59822,3760000.0
2007-12-31 07:36:00,3.60518,3.60518,3.5876,3.5973,4890000.0
2007-12-31 07:37:00,3.60939,3.61082,3.60142,3.60142,4890000.0
2007-12-31 07:38:00,3.59942,3.60762,3.5917,3.5917,5260000.0
2007-12-31 07:39:00,3.60142,3.60142,3.60142,3.60142,750000.0
2007-12-31 07:40:00,3.58829,3.60349,3.58829,3.60349,4900000.0
2007-12-31 07:41:00,3.59833,3.6087,3.59314,3.6087,6390000.0
2007-12-31 07:43:00,3.59659,3.60713,3.5942,3.60713,3390000.0
2007-12-31 07:44:00,3.59551,3.60494,3.59476,3.59915,4520000.0
2007-12-31 07:45:00,3.59487,3.60754,3.58832,3.60754,7530000.0
2007-12-31 07:46:00,3.58729,3.60335,3.58729,3.59732,7520000.0
2007-12-31 07:47:00,3.60939,3.60939,3.60939,3.60939,380000.0
2007-12-31 07:54:00,3.58903,3.60654,3.58903,3.60654,4140000.0
2007-12-31 07:57:00,3.59617,3.59704,3.59239,3.59239,4520000.0
2007-12-31 07:59:00,3.60082,3.60211,3.59245,3.60111,6010000.0
2007-12-31 08:00:00,3.59668,3.60672,3.59668,3.59854,4880000.0
2007-12-31 08:01:00,3.59657,3.59657,3.58558,3.59554,4510000.0
2007-12-31 08:02:00,3.59559,3.59654,3.59449,3.59617,5630000.0
2007-12-31 08:03:00,3.61066,3.61066,3.60099,3.61032,3750000.0
2007-12-31 08:04:00,3.60682,3.60682,3.59691,3.59751,4140000.0
2007-12-31 08:05:00,3.61032,3.61038,3.60909,3.61032,5630000.0
2007-12-31 08:08:00,3.59526,3.60063,3.58968,3.59628,4880000.0
2007-12-31 08:09:00,3.60929,3.61059,3.60378,3.60378,4140000.0
2007-12-31 08:12:00,3.59634,3.60425,3.59235,3.59796,5630000.0
2007-12-31 08:13:00,3.60544,3.61052,3.60544,3.61005,5250000.0
2007-12-31 08:15:00,3.59949,3.60092,3.59584,3.60092,6030000.0
2007-12-31 08:16:00,3.59286,3.60833,3.59286,3.60833,4510000.0
2007-12-31 08:17:00,3.59746,3.60707,3.59265,3.60228,5630000.0
2007-12-31 08:18:00,3.59613,3.59613,3.58515,3.59501,5260000.0
2007-12-31 08:19:00,3.59184,3.60546,3.58853,3.59453,4890000.0
2007-12-31 08:20:00,3.59873,3.60707,3.59444,3.59444,6390000.0
2007-12-31 08:21:00,3.60549,3.60549,3.59689,3.59689,6020000.0
2007-12-31 08:22:00,3.6007,3.60511,3.6007,3.60511,1500000.0
2007-12-31 08:23:00,3.59724,3.60817,3.5935,3.60817,4900000.0
2007-12-31 08:25:00,3.59704,3.60232,3.59117,3.60001,6760000.0
2007-12-31 08:26:00,3.59411,3.60779,3.59411,3.60652,7500000.0
2007-12-31 08:27:00,3.59255,3.60936,3.59255,3.60936,5260000.0
2007-12-31 08:28:00,3.59637,3.60327,3.59237,3.59237,5630000.0
2007-12-31 08:29:00,3.59599,3.60737,3.59425,3.60737,4510000.0
2007-12-31 08:30:00,3.59468,3.60137,3.59468,3.59744,5250000.0
2007-12-31 08:31:00,3.60843,3.60843,3.60025,3.60186,7510000.0
2007-12-31 08:32:00,3.59874,3.60711,3.59236,3.60711,7140000.0
2007-12-31 08:34:00,3.60959,3.61166,3.60172,3.60172,7140000.0
2007-12-31 08:35:00,3.60266,3.6109,3.60266,3.60577,2260000.0
2007-12-31 08:36:00,3.59597,3.60692,3.59597,3.60672,6010000.0
2007-12-31 08:37:00,3.59492,3.60771,3.59111,3.60771,7140000.0
2007-12-31 08:38:00,3.59952,3.60011,3.59251,3.59952,8250000.0
2007-12-31 08:39:00,3.59521,3.60739,3.59521,3.59654,5640000.0
2007-12-31 08:40:00,3.58885,3.59793,3.5856,3.59793,4510000.0
2007-12-31 08:41:00,3.59449,3.60742,3.59449,3.60742,4510000.0
2007-12-31 08:42:00,3.60054,3.60234,3.59385,3.60071,6400000.0
2007-12-31 08:43:00,3.60797,3.60797,3.59519,3.5996,6390000.0
2007-12-31 08:44:00,3.59535,3.60862,3.59398,3.60862,11260000.0
2007-12-31 08:45:00,3.60042,3.60042,3.58779,3.59689,7140000.0
2007-12-31 08:46:00,3.60929,3.61005,3.60112,3.60909,4520000.0
2007-12-31 08:47:00,3.59118,3.59765,3.5862,3.59765,7140000.0
2007-12-31 08:48:00,3.59479,3.60869,3.59156,3.60869,4140000.0
2007-12-31 08:51:00,3.59096,3.59802,3.59041,3.59802,4880000.0
2007-12-31 08:52:00,3.59307,3.60346,3.59055,3.59147,4510000.0
2007-12-31 08:53:00,3.59521,3.60639,3.59301,3.60639,6020000.0
2007-12-31 08:54:00,3.58308,3.59769,3.58308,3.59564,7140000.0
2007-12-31 08:55:00,3.59612,3.60713,3.58849,3.59936,4520000.0
2007-12-31 08:57:00,3.59908,3.60298,3.58636,3.58636,4510000.0
2007-12-31 08:58:00,3.59864,3.60126,3.59068,3.60001,4150000.0
2007-12-31 08:59:00,3.59712,3.60202,3.59435,3.59677,6020000.0
2007-12-31 09:00:00,3.59158,3.60108,3.59158,3.5995,7900000.0
2007-12-31 09:01:00,3.59632,3.60108,3.58964,3.5985,6030000.0
2007-12-31 09:02:00,3.59639,3.59904,3.59213,3.59519,6750000.0
2007-12-31 09:03:00,3.59147,3.59776,3.58834,3.59115,6770000.0
2007-12-31 09:04:00,3.59213,3.59993,3.5891,3.59451,5250000.0
2007-12-31 09:05:00,3.58914,3.60047,3.589,3.60047,4520000.0
2007-12-31 09:06:00,3.59298,3.60154,3.59134,3.5995,10170000.0
2007-12-31 09:07:00,3.58976,3.5985,3.58871,3.59725,4880000.0
2007-12-31 09:08:00,3.59286,3.60136,3.58563,3.60136,6380000.0
2007-12-31 09:09:00,3.59443,3.59811,3.59279,3.59362,6000000.0
2007-12-31 09:10:00,3.59636,3.59812,3.59049,3.59812,10140000.0
2007-12-31 09:11:00,3.59879,3.60318,3.5903,3.59474,11630000.0
2007-12-31 09:12:00,3.59017,3.59772,3.59017,3.59363,7130000.0
2007-12-31 09:13:00,3.5954,3.60083,3.58814,3.59939,10140000.0
2007-12-31 09:14:00,3.59293,3.59878,3.58704,3.59733,17640000.0
2007-12-31 09:15:00,3.59485,3.60184,3.59258,3.59258,9390000.0
2007-12-31 09:16:00,3.59928,3.60069,3.59478,3.59927,6760000.0
2007-12-31 09:17:00,3.60052,3.60052,3.58696,3.58696,4510000.0
2007-12-31 09:18:00,3.5929,3.59772,3.5929,3.59772,5630000.0
2007-12-31 09:19:00,3.59121,3.59822,3.58769,3.59822,5630000.0
2007-12-31 09:20:00,3.59217,3.599,3.59217,3.5947,5270000.0
2007-12-31 09:21:00,3.58527,3.59488,3.58527,3.59124,6760000.0
2007-12-31 09:22:00,3.59421,3.5999,3.58736,3.59449,9400000.0
2007-12-31 09:23:00,3.58876,3.59511,3.58861,3.59119,5250000.0
2007-12-31 09:24:00,3.59546,3.60317,3.58962,3.59713,6020000.0
2007-12-31 09:25:00,3.59215,3.59642,3.58756,3.59431,6400000.0
2007-12-31 09:26:00,3.59549,3.60017,3.58759,3.59619,8640000.0
2007-12-31 09:27:00,3.58844,3.59503,3.58842,3.59391,4880000.0
2007-12-31 09:28:00,3.59572,3.60062,3.58993,3.59633,10510000.0
2007-12-31 09:29:00,3.59141,3.59439,3.58415,3.58502,12770000.0
2007-12-31 09:30:00,3.59489,3.59868,3.59065,3.59267,6390000.0
2007-12-31 09:31:00,3.59495,3.59664,3.58976,3.58976,5630000.0
2007-12-31 09:32:00,3.59001,3.59802,3.59001,3.5958,5260000.0
2007-12-31 09:33:00,3.60045,3.60045,3.58796,3.59446,6010000.0
2007-12-31 09:34:00,3.59137,3.59663,3.5907,3.59133,6390000.0
2007-12-31 09:35:00,3.59573,3.59833,3.59066,3.59341,5630000.0
2007-12-31 09:36:00,3.58673,3.59424,3.58562,3.59424,8630000.0
2007-12-31 09:37:00,3.58984,3.59307,3.58837,3.59305,5260000.0
2007-12-31 09:38:00,3.58879,3.59282,3.58685,3.59282,4510000.0
2007-12-31 09:39:00,3.59199,3.59431,3.58337,3.59291,5280000.0
2007-12-31 09:40:00,3.59001,3.59187,3.57927,3.57927,8260000.0
2007-12-31 09:41:00,3.58689,3.59113,3.57674,3.58087,6020000.0
2007-12-31 09:42:00,3.5823,3.58905,3.5823,3.58469,7130000.0
2007-12-31 09:43:00,3.5764,3.58271,3.5666,3.58168,4880000.0
2007-12-31 09:44:00,3.58451,3.58946,3.58038,3.58946,10540000.0
2007-12-31 09:45:00,3.585,3.59585,3.585,3.585,5250000.0
2007-12-31 09:46:00,3.58448,3.58599,3.57575,3.58599,8270000.0
2007-12-31 09:47:00,3.58494,3.59129,3.5772,3.5879,6390000.0
2007-12-31 09:48:00,3.58502,3.58711,3.58211,3.5852,4890000.0
2007-12-31 09:49:00,3.5759,3.58783,3.5759,3.58665,5250000.0
2007-12-31 09:50:00,3.57661,3.58703,3.57661,3.5851,6760000.0
2007-12-31 09:51:00,3.58438,3.58706,3.58059,3.58155,4880000.0
2007-12-31 09:52:00,3.58023,3.58501,3.5802,3.58433,6380000.0
2007-12-31 09:53:00,3.58204,3.58708,3.57647,3.57716,7510000.0
2007-12-31 09:54:00,3.58068,3.58327,3.57488,3.58304,4510000.0
2007-12-31 09:55:00,3.58507,3.58632,3.57554,3.57554,4140000.0
2007-12-31 09:56:00,3.58344,3.58653,3.57587,3.57801,5640000.0
2007-12-31 09:57:00,3.58321,3.58717,3.57977,3.57977,4510000.0
2007-12-31 09:58:00,3.58809,3.59361,3.57792,3.58623,7520000.0
2007-12-31 09:59:00,3.58668,3.58897,3.57777,3.58897,11280000.0
2007-12-31 10:00:00,3.58475,3.58804,3.57702,3.5822,5260000.0
2007-12-31 10:01:00,3.58211,3.58577,3.5808,3.58446,4140000.0
2007-12-31 10:02:00,3.58582,3.59068,3.5776,3.58732,6770000.0
2007-12-31 10:03:00,3.58073,3.58691,3.57641,3.58517,10520000.0
2007-12-31 10:04:00,3.58448,3.58506,3.57907,3.58282,6760000.0
2007-12-31 10:05:00,3.58274,3.58274,3.57542,3.57624,4890000.0
2007-12-31 10:06:00,3.58481,3.58681,3.57861,3.57861,5630000.0
2007-12-31 10:07:00,3.58521,3.58663,3.57496,3.57496,5260000.0
2007-12-31 10:08:00,3.58414,3.58542,3.57986,3.58478,9390000.0
2007-12-31 10:09:00,3.58429,3.58775,3.57644,3.58775,7510000.0
2007-12-31 10:10:00,3.57423,3.58444,3.57364,3.58418,5660000.0
2007-12-31 10:11:00,3.58439,3.58686,3.57674,3.58563,10890000.0
2007-12-31 10:12:00,3.58588,3.58741,3.5789,3.5839,7500000.0
2007-12-31 10:13:00,3.58664,3.58866,3.58144,3.58432,5640000.0
2007-12-31 10:14:00,3.58752,3.59047,3.58061,3.58202,12770000.0
2007-12-31 10:15:00,3.58763,3.58897,3.58302,3.58663,6760000.0
2007-12-31 10:16:00,3.58603,3.58685,3.57953,3.58667,5250000.0
2007-12-31 10:17:00,3.58386,3.58541,3.57814,3.58106,5260000.0
2007-12-31 10:18:00,3.57941,3.58404,3.57462,3.57897,4880000.0
2007-12-31 10:19:00,3.58364,3.58621,3.5757,3.58153,7130000.0
2007-12-31 10:20:00,3.58568,3.59144,3.57612,3.58133,9020000.0
2007-12-31 10:21:00,3.58345,3.58377,3.57415,3.58372,10520000.0
2007-12-31 10:22:00,3.58357,3.5865,3.57826,3.5818,5640000.0
2007-12-31 10:23:00,3.57533,3.58616,3.57533,3.58368,4510000.0
2007-12-31 10:24:00,3.58396,3.58581,3.57705,3.58555,7510000.0
2007-12-31 10:25:00,3.57508,3.58079,3.57508,3.57598,6000000.0
2007-12-31 10:26:00,3.58346,3.58418,3.57635,3.5786,6760000.0
2007-12-31 10:27:00,3.58417,3.58442,3.57533,3.58357,5640000.0
2007-12-31 10:28:00,3.58002,3.58579,3.57999,3.58165,4510000.0
2007-12-31 10:29:00,3.58407,3.58977,3.57751,3.58444,15420000.0
2007-12-31 10:30:00,3.58698,3.58698,3.57836,3.58361,6400000.0
2007-12-31 10:31:00,3.58338,3.5874,3.57369,3.5794,9390000.0
2007-12-31 10:32:00,3.58401,3.58404,3.57167,3.58404,4150000.0
2007-12-31 10:33:00,3.58161,3.58471,3.57646,3.58326,5260000.0
2007-12-31 10:34:00,3.58327,3.58889,3.57749,3.57857,7880000.0
2007-12-31 10:35:00,3.57796,3.58439,3.57796,3.57909,5260000.0
2007-12-31 10:36:00,3.58215,3.58675,3.58005,3.58258,6010000.0
2007-12-31 10:37:00,3.58507,3.58575,3.57994,3.58575,7140000.0
2007-12-31 10:38:00,3.58399,3.58894,3.58331,3.58425,5640000.0
2007-12-31 10:39:00,3.57667,3.58473,3.57667,3.58034,5250000.0
2007-12-31 10:40:00,3.58571,3.58571,3.57555,3.58458,5270000.0
2007-12-31 10:41:00,3.58099,3.58339,3.57294,3.58339,4520000.0
2007-12-31 10:42:00,3.57912,3.58446,3.57446,3.57774,6380000.0
2007-12-31 10:43:00,3.58067,3.58303,3.57159,3.57687,6390000.0
2007-12-31 10:44:00,3.58076,3.58422,3.57889,3.58232,4530000.0
2007-12-31 10:45:00,3.58503,3.58543,3.57835,3.58466,5270000.0
2007-12-31 10:46:00,3.58379,3.58379,3.57409,3.58315,4140000.0
2007-12-31 10:47:00,3.57916,3.5847,3.57851,3.5847,4890000.0
2007-12-31 10:48:00,3.58406,3.58406,3.57223,3.57711,6760000.0
2007-12-31 10:49:00,3.58069,3.5853,3.57875,3.57899,7890000.0
2007-12-31 10:50:00,3.5834,3.58373,3.57793,3.58339,7140000.0
2007-12-31 10:51:00,3.58015,3.58585,3.57288,3.5832,4890000.0
2007-12-31 10:52:00,3.58332,3.58526,3.57923,3.58462,5630000.0
2007-12-31 10:53:00,3.57651,3.58594,3.57651,3.58515,6750000.0
2007-12-31 10:54:00,3.58087,3.58444,3.57454,3.58444,4890000.0
2007-12-31 10:55:00,3.58343,3.58387,3.5785,3.58387,7510000.0
2007-12-31 10:56:00,3.58507,3.58587,3.57702,3.57937,6400000.0
2007-12-31 10:57:00,3.57987,3.59046,3.57987,3.58738,5640000.0
2007-12-31 10:58:00,3.58514,3.58515,3.57883,3.58447,4880000.0
2007-12-31 10:59:00,3.5842,3.5842,3.57499,3.58399,6390000.0
2007-12-31 11:00:00,3.58183,3.5902,3.57632,3.57632,12780000.0
2007-12-31 11:01:00,3.58461,3.58469,3.58015,3.58469,5260000.0
2007-12-31 11:02:00,3.57474,3.5829,3.57002,3.57002,6760000.0
2007-12-31 11:03:00,3.58043,3.58641,3.57527,3.58074,6760000.0
2007-12-31 11:04:00,3.58046,3.5832,3.57577,3.57921,4880000.0
2007-12-31 11:05:00,3.57944,3.58432,3.57561,3.58321,6770000.0
2007-12-31 11:06:00,3.58412,3.58521,3.5758,3.58309,7130000.0
2007-12-31 11:07:00,3.57635,3.58581,3.57635,3.57993,6000000.0
2007-12-31 11:08:00,3.58474,3.58558,3.57614,3.58486,5640000.0
2007-12-31 11:09:00,3.58285,3.58486,3.57623,3.58092,5630000.0
2007-12-31 11:10:00,3.57767,3.58397,3.57362,3.58181,6380000.0
2007-12-31 11:11:00,3.59256,3.59256,3.57327,3.58507,7890000.0
2007-12-31 11:12:00,3.58304,3.58521,3.57393,3.58521,7140000.0
2007-12-31 11:13:00,3.58258,3.58559,3.57971,3.58507,4890000.0
2007-12-31 11:14:00,3.58155,3.58457,3.57248,3.58383,10530000.0
2007-12-31 11:15:00,3.5815,3.58559,3.57885,3.58508,5260000.0
2007-12-31 11:16:00,3.57824,3.58568,3.57598,3.58355,5260000.0
2007-12-31 11:17:00,3.58383,3.58552,3.57687,3.57872,4880000.0
2007-12-31 11:18:00,3.58427,3.58568,3.57613,3.58497,4510000.0
2007-12-31 11:19:00,3.57979,3.5862,3.57835,3.58592,4880000.0
2007-12-31 11:20:00,3.5754,3.58504,3.5754,3.58495,4890000.0
2007-12-31 11:21:00,3.57967,3.5849,3.57725,3.5794,4510000.0
2007-12-31 11:22:00,3.58453,3.58507,3.58118,3.58507,6020000.0
2007-12-31 11:23:00,3.58453,3.58453,3.57596,3.58183,4880000.0
2007-12-31 11:24:00,3.57498,3.58434,3.57498,3.58328,4530000.0
2007-12-31 11:25:00,3.57904,3.58492,3.57659,3.58475,5270000.0
2007-12-31 11:26:00,3.58085,3.58385,3.57886,3.58385,4510000.0
2007-12-31 11:27:00,3.58441,3.58517,3.57909,3.58517,6760000.0
2007-12-31 11:28:00,3.57808,3.58383,3.57466,3.58184,6020000.0
2007-12-31 11:29:00,3.57904,3.58953,3.57904,3.58278,9780000.0
2007-12-31 11:30:00,3.58559,3.58638,3.57665,3.57665,6010000.0
2007-12-31 11:31:00,3.57763,3.58685,3.57614,3.58419,4510000.0
2007-12-31 11:32:00,3.5852,3.58604,3.5742,3.58028,7510000.0
2007-12-31 11:33:00,3.58604,3.58723,3.57895,3.58555,5640000.0
2007-12-31 11:34:00,3.58369,3.58455,3.57757,3.58106,5260000.0
2007-12-31 11:35:00,3.58243,3.58325,3.57816,3.58187,5640000.0
2007-12-31 11:36:00,3.58524,3.58658,3.57878,3.58503,8630000.0
2007-12-31 11:37:00,3.58515,3.58515,3.57825,3.58455,7130000.0
2007-12-31 11:38:00,3.58294,3.58439,3.57484,3.58439,5630000.0
2007-12-31 11:39:00,3.5904,3.5904,3.58046,3.58402,4510000.0
2007-12-31 11:40:00,3.58023,3.58571,3.57572,3.57572,4140000.0
2007-12-31 11:41:00,3.58331,3.58331,3.5772,3.58223,5640000.0
2007-12-31 11:42:00,3.58152,3.58337,3.57829,3.57829,4510000.0
2007-12-31 11:43:00,3.57834,3.58006,3.5683,3.57728,6780000.0
2007-12-31 11:44:00,3.57724,3.57888,3.57131,3.57131,4890000.0
2007-12-31 11:45:00,3.57531,3.58159,3.57531,3.58,5630000.0
2007-12-31 11:46:00,3.57331,3.58036,3.57013,3.57956,7510000.0
2007-12-31 11:47:00,3.57329,3.57927,3.57329,3.57858,5640000.0
2007-12-31 11:48:00,3.58115,3.58115,3.5719,3.57615,6760000.0
2007-12-31 11:49:00,3.57934,3.58273,3.57526,3.58004,4140000.0
2007-12-31 11:50:00,3.58428,3.58428,3.57511,3.57511,6010000.0
2007-12-31 11:51:00,3.57942,3.57942,3.574,3.57521,5260000.0
2007-12-31 11:52:00,3.57494,3.57713,3.57059,3.57653,4880000.0
2007-12-31 11:53:00,3.56973,3.57739,3.56819,3.56819,7900000.0
2007-12-31 11:54:00,3.57652,3.57666,3.57008,3.57248,6770000.0
2007-12-31 11:55:00,3.57345,3.57775,3.56972,3.57436,5260000.0
2007-12-31 11:56:00,3.57359,3.57778,3.57291,3.57291,4890000.0
2007-12-31 11:57:00,3.56852,3.58698,3.56852,3.57758,4530000.0
2007-12-31 11:58:00,3.57527,3.57847,3.57297,3.57409,6010000.0
2007-12-31 11:59:00,3.57443,3.57907,3.57175,3.57907,7890000.0
2007-12-31 12:00:00,3.57455,3.57919,3.57299,3.57839,4880000.0
2007-12-31 12:01:00,3.57447,3.57908,3.56876,3.57526,6400000.0
2007-12-31 12:02:00,3.57901,3.58114,3.5704,3.58058,7510000.0
2007-12-31 12:03:00,3.57446,3.58025,3.5735,3.57987,4140000.0
2007-12-31 12:04:00,3.58019,3.58019,3.57248,3.5789,5640000.0
2007-12-31 12:05:00,3.57883,3.57883,3.57038,3.57335,5630000.0
2007-12-31 12:06:00,3.57352,3.57851,3.56828,3.56828,4510000.0
2007-12-31 12:07:00,3.57188,3.58289,3.57188,3.57591,4890000.0
2007-12-31 12:08:00,3.57531,3.5804,3.56944,3.5804,4880000.0
2007-12-31 12:09:00,3.57589,3.58058,3.56954,3.57952,4880000.0
2007-12-31 12:10:00,3.57763,3.58017,3.57763,3.57963,4140000.0
2007-12-31 12:11:00,3.5781,3.57866,3.56697,3.56697,4140000.0
2007-12-31 12:12:00,3.5808,3.58178,3.5763,3.57649,6760000.0
2007-12-31 12:13:00,3.57732,3.57979,3.57225,3.57527,5250000.0
2007-12-31 12:14:00,3.58058,3.58184,3.57151,3.58073,7130000.0
2007-12-31 12:15:00,3.58086,3.58086,3.57158,3.5779,10140000.0
2007-12-31 12:16:00,3.57288,3.57936,3.57274,3.57429,4880000.0
2007-12-31 12:17:00,3.57824,3.57943,3.57155,3.57155,3770000.0
2007-12-31 12:18:00,3.57702,3.57741,3.57389,3.57741,5640000.0
2007-12-31 12:19:00,3.57981,3.5805,3.57194,3.57558,4140000.0
2007-12-31 12:20:00,3.57949,3.58177,3.57614,3.57734,4890000.0
2007-12-31 12:21:00,3.58111,3.58111,3.57497,3.57984,6760000.0
2007-12-31 12:22:00,3.57419,3.57941,3.57419,3.57765,6000000.0
2007-12-31 12:23:00,3.57574,3.58049,3.57303,3.57505,5260000.0
2007-12-31 12:24:00,3.57,3.58079,3.57,3.58047,6400000.0
2007-12-31 12:25:00,3.57252,3.5795,3.57058,3.57676,9030000.0
2007-12-31 12:26:00,3.57471,3.579,3.56718,3.57042,8280000.0
2007-12-31 12:27:00,3.58093,3.58093,3.57258,3.58053,5260000.0
2007-12-31 12:28:00,3.58143,3.58177,3.57656,3.58036,6000000.0
2007-12-31 12:29:00,3.57908,3.58003,3.57307,3.58003,4150000.0
2007-12-31 12:30:00,3.58085,3.58355,3.57245,3.58182,17660000.0
2007-12-31 12:31:00,3.57579,3.58081,3.57518,3.57747,5640000.0
2007-12-31 12:32:00,3.57024,3.58271,3.57024,3.57738,6390000.0
2007-12-31 12:33:00,3.57725,3.58223,3.56856,3.58015,6000000.0
2007-12-31 12:34:00,3.57723,3.58396,3.57723,3.58223,5270000.0
2007-12-31 12:35:00,3.57601,3.5806,3.57482,3.57948,4890000.0
2007-12-31 12:36:00,3.58103,3.58264,3.57131,3.57841,5250000.0
2007-12-31 12:37:00,3.58105,3.58163,3.57176,3.5811,7510000.0
2007-12-31 12:38:00,3.57262,3.57934,3.57262,3.57934,5630000.0
2007-12-31 12:39:00,3.5704,3.58078,3.5704,3.57839,6030000.0
2007-12-31 12:40:00,3.57126,3.58151,3.57126,3.58112,6000000.0
2007-12-31 12:41:00,3.57612,3.58174,3.57051,3.58006,6760000.0
2007-12-31 12:42:00,3.57632,3.58097,3.57211,3.58097,8270000.0
2007-12-31 12:43:00,3.5791,3.58069,3.5741,3.57542,5270000.0
2007-12-31 12:44:00,3.57502,3.58026,3.57206,3.57906,4140000.0
2007-12-31 12:45:00,3.57977,3.58037,3.57074,3.57537,6010000.0
2007-12-31 12:46:00,3.57663,3.58013,3.56805,3.57799,5640000.0
2007-12-31 12:47:00,3.57645,3.58074,3.57253,3.57747,5250000.0
2007-12-31 12:48:00,3.5692,3.57855,3.5692,3.5752,5260000.0
2007-12-31 12:49:00,3.57301,3.58029,3.56739,3.57364,3770000.0
2007-12-31 12:50:00,3.58079,3.58079,3.56895,3.57416,4510000.0
2007-12-31 12:51:00,3.58136,3.58136,3.57551,3.58037,4150000.0
2007-12-31 12:52:00,3.58055,3.58209,3.57534,3.5817,4520000.0
2007-12-31 12:53:00,3.58167,3.58222,3.57359,3.58222,6390000.0
2007-12-31 12:54:00,3.58013,3.58155,3.57198,3.58055,4890000.0
2007-12-31 12:55:00,3.57747,3.58081,3.57661,3.57991,4880000.0
2007-12-31 12:56:00,3.57783,3.58336,3.57666,3.57787,4900000.0
2007-12-31 12:57:00,3.57183,3.58129,3.57176,3.58022,9400000.0
2007-12-31 12:58:00,3.57662,3.57963,3.57176,3.57176,7510000.0
2007-12-31 12:59:00,3.58095,3.58095,3.56983,3.5781,4890000.0
2007-12-31 13:00:00,3.58136,3.58201,3.5766,3.58136,7890000.0
2007-12-31 13:01:00,3.57894,3.58539,3.57487,3.58128,7890000.0
2007-12-31 13:02:00,3.57525,3.57823,3.56814,3.57751,5260000.0
2007-12-31 13:03:00,3.57649,3.57895,3.56896,3.57841,7520000.0
2007-12-31 13:04:00,3.57663,3.57909,3.57056,3.57618,6380000.0
2007-12-31 13:05:00,3.57403,3.57732,3.56634,3.57652,6000000.0
2007-12-31 13:06:00,3.57566,3.57951,3.56999,3.57951,5640000.0
2007-12-31 13:07:00,3.57669,3.57947,3.57095,3.57095,4140000.0
2007-12-31 13:08:00,3.57657,3.57894,3.57232,3.57662,5260000.0
2007-12-31 13:09:00,3.57409,3.57908,3.56812,3.57903,12410000.0
2007-12-31 13:10:00,3.57271,3.5783,3.57156,3.57805,5260000.0
2007-12-31 13:11:00,3.57986,3.57986,3.56758,3.5779,4140000.0
2007-12-31 13:12:00,3.57831,3.57967,3.57115,3.57616,7880000.0
2007-12-31 13:13:00,3.57923,3.58054,3.57016,3.58054,6390000.0
2007-12-31 13:14:00,3.57716,3.5825,3.57179,3.57949,8270000.0
2007-12-31 13:15:00,3.57683,3.5827,3.57623,3.57623,6030000.0
2007-12-31 13:16:00,3.5748,3.57848,3.56833,3.57257,5260000.0
2007-12-31 13:17:00,3.57654,3.58168,3.57575,3.57806,7130000.0
2007-12-31 13:18:00,3.57923,3.58074,3.5706,3.58074,6020000.0
2007-12-31 13:19:00,3.56959,3.58113,3.56959,3.57753,7510000.0
2007-12-31 13:20:00,3.57624,3.57744,3.56916,3.57181,4890000.0
2007-12-31 13:21:00,3.57821,3.58468,3.57135,3.58034,7880000.0
2007-12-31 13:22:00,3.57994,3.57994,3.5712,3.57577,6390000.0
2007-12-31 13:23:00,3.57581,3.58117,3.57375,3.57829,5650000.0
2007-12-31 13:24:00,3.57251,3.57938,3.5673,3.57938,4880000.0
2007-12-31 13:25:00,3.57649,3.58251,3.57212,3.58101,6010000.0
2007-12-31 13:26:00,3.58092,3.58355,3.57731,3.58117,6000000.0
2007-12-31 13:27:00,3.57958,3.58151,3.575,3.5768,6750000.0
2007-12-31 13:28:00,3.57526,3.58174,3.57245,3.58051,7140000.0
2007-12-31 13:29:00,3.57944,3.58182,3.57594,3.58182,4510000.0
2007-12-31 13:30:00,3.57566,3.58105,3.57566,3.57975,6770000.0
2007-12-31 13:31:00,3.57483,3.58053,3.57483,3.5804,4880000.0
2007-12-31 13:32:00,3.58117,3.58117,3.57416,3.58074,5630000.0
2007-12-31 13:33:00,3.57575,3.58031,3.5694,3.57577,10530000.0
2007-12-31 13:34:00,3.58119,3.58275,3.5754,3.57801,6030000.0
2007-12-31 13:35:00,3.58006,3.58132,3.57196,3.57939,5630000.0
2007-12-31 13:36:00,3.57822,3.58217,3.57315,3.58217,6390000.0
2007-12-31 13:37:00,3.5834,3.5834,3.57167,3.58258,6020000.0
2007-12-31 13:38:00,3.58143,3.58208,3.5781,3.5781,4510000.0
2007-12-31 13:39:00,3.58265,3.58265,3.57384,3.57511,3770000.0
2007-12-31 13:40:00,3.57281,3.58262,3.57279,3.58262,6760000.0
2007-12-31 13:41:00,3.58247,3.58247,3.57207,3.57207,6010000.0
2007-12-31 13:42:00,3.58066,3.58632,3.57518,3.58316,5640000.0
2007-12-31 13:43:00,3.57586,3.58063,3.57002,3.58035,5270000.0
2007-12-31 13:44:00,3.58152,3.5829,3.57303,3.57709,8280000.0
2007-12-31 13:45:00,3.58186,3.58186,3.57415,3.57568,7510000.0
2007-12-31 13:46:00,3.5732,3.58027,3.56946,3.57895,8650000.0
2007-12-31 13:47:00,3.58053,3.58244,3.57674,3.5777,6000000.0
2007-12-31 13:48:00,3.57169,3.58038,3.56928,3.58038,5640000.0
2007-12-31 13:49:00,3.57517,3.58174,3.57517,3.5803,4520000.0
2007-12-31 13:50:00,3.58102,3.58429,3.57408,3.58259,8260000.0
2007-12-31 13:51:00,3.58196,3.58196,3.57366,3.57789,4880000.0
2007-12-31 13:52:00,3.57424,3.58196,3.57234,3.5746,5640000.0
2007-12-31 13:53:00,3.57751,3.5819,3.57177,3.5732,9390000.0
2007-12-31 13:54:00,3.58369,3.5844,3.57423,3.57423,13900000.0
2007-12-31 13:55:00,3.57887,3.57952,3.57422,3.57952,6020000.0
2007-12-31 13:56:00,3.58253,3.58351,3.57648,3.58351,4140000.0
2007-12-31 13:57:00,3.57939,3.58225,3.57437,3.57742,5640000.0
2007-12-31 13:58:00,3.57616,3.58238,3.5737,3.58144,6010000.0
2007-12-31 13:59:00,3.57656,3.58331,3.57655,3.58042,7520000.0
2007-12-31 14:00:00,3.58103,3.58103,3.56938,3.57349,9790000.0
2007-12-31 14:01:00,3.57741,3.58315,3.57222,3.58315,4880000.0
2007-12-31 14:02:00,3.5773,3.57952,3.56778,3.57755,6760000.0
2007-12-31 14:03:00,3.58116,3.58253,3.57115,3.57908,12020000.0
2007-12-31 14:04:00,3.58323,3.58323,3.5687,3.56915,4880000.0
2007-12-31 14:05:00,3.57682,3.58366,3.57428,3.5806,4890000.0
2007-12-31 14:06:00,3.58138,3.58329,3.57368,3.57837,10500000.0
2007-12-31 14:07:00,3.5844,3.58571,3.57558,3.58407,6760000.0
2007-12-31 14:08:00,3.56815,3.58197,3.56778,3.58197,5640000.0
2007-12-31 14:09:00,3.57771,3.58276,3.57596,3.57917,4890000.0
2007-12-31 14:10:00,3.58202,3.58202,3.57065,3.57775,5650000.0
2007-12-31 14:11:00,3.58148,3.58148,3.57124,3.57683,7140000.0
2007-12-31 14:12:00,3.57281,3.58037,3.56975,3.58037,7500000.0
2007-12-31 14:13:00,3.57642,3.58099,3.57017,3.58093,5650000.0
2007-12-31 14:14:00,3.58104,3.58155,3.57099,3.5791,3770000.0
2007-12-31 14:15:00,3.57975,3.58013,3.57228,3.57879,9390000.0
2007-12-31 14:16:00,3.57987,3.58235,3.57297,3.58235,6390000.0
2007-12-31 14:17:00,3.58227,3.58283,3.57345,3.58187,4900000.0
2007-12-31 14:18:00,3.57873,3.58386,3.57266,3.58173,6010000.0
2007-12-31 14:19:00,3.58358,3.58358,3.57579,3.58051,5630000.0
2007-12-31 14:20:00,3.57294,3.58508,3.57294,3.57483,4140000.0
2007-12-31 14:21:00,3.57736,3.58012,3.57285,3.58012,6380000.0
2007-12-31 14:22:00,3.57889,3.58148,3.57238,3.57813,7140000.0
2007-12-31 14:23:00,3.57647,3.58193,3.57647,3.5773,6770000.0
2007-12-31 14:24:00,3.57687,3.58159,3.57037,3.57994,8650000.0
2007-12-31 14:25:00,3.57986,3.58171,3.57278,3.57699,10890000.0
2007-12-31 14:26:00,3.57679,3.58264,3.57577,3.57614,5630000.0
2007-12-31 14:27:00,3.57982,3.58179,3.572,3.58176,6380000.0
2007-12-31 14:28:00,3.57637,3.58103,3.57509,3.57753,7140000.0
2007-12-31 14:29:00,3.57895,3.58189,3.57268,3.58189,4880000.0
2007-12-31 14:30:00,3.58158,3.5823,3.57479,3.58089,7540000.0
2007-12-31 14:31:00,3.5765,3.58179,3.57567,3.58127,6020000.0
2007-12-31 14:32:00,3.57139,3.5811,3.57012,3.58052,8260000.0
2007-12-31 14:33:00,3.57767,3.58018,3.57336,3.57903,6400000.0
2007-12-31 14:34:00,3.57695,3.58182,3.57531,3.57911,4510000.0
2007-12-31 14:35:00,3.58162,3.58223,3.57094,3.58223,4520000.0
2007-12-31 14:36:00,3.58456,3.58782,3.57526,3.58369,7130000.0
2007-12-31 14:37:00,3.57847,3.58067,3.57629,3.57629,4510000.0
2007-12-31 14:38:00,3.57927,3.57962,3.57137,3.57954,6760000.0
2007-12-31 14:39:00,3.573,3.58009,3.573,3.57912,5630000.0
2007-12-31 14:40:00,3.57605,3.58038,3.5747,3.57924,4510000.0
2007-12-31 14:41:00,3.57751,3.57832,3.56919,3.57552,4880000.0
2007-12-31 14:42:00,3.5785,3.5785,3.56632,3.57526,6030000.0
2007-12-31 14:43:00,3.57935,3.58205,3.57442,3.58109,6390000.0
2007-12-31 14:44:00,3.579,3.57957,3.568,3.5769,9010000.0
2007-12-31 14:45:00,3.5795,3.58063,3.56615,3.57963,7140000.0
2007-12-31 14:46:00,3.57421,3.58133,3.57075,3.57391,6010000.0
2007-12-31 14:47:00,3.57493,3.58378,3.57404,3.58163,6770000.0
2007-12-31 14:48:00,3.58123,3.58194,3.57145,3.57752,4520000.0
2007-12-31 14:49:00,3.58302,3.58302,3.57559,3.57804,6760000.0
2007-12-31 14:50:00,3.57612,3.58211,3.57475,3.58211,9390000.0
2007-12-31 14:51:00,3.57746,3.583,3.57443,3.57443,5260000.0
2007-12-31 14:52:00,3.58189,3.58189,3.57047,3.57278,5260000.0
2007-12-31 14:53:00,3.57906,3.58473,3.57787,3.57948,5640000.0
2007-12-31 14:54:00,3.57804,3.583,3.57464,3.583,5270000.0
2007-12-31 14:55:00,3.584,3.584,3.5737,3.581,6760000.0
2007-12-31 14:56:00,3.57312,3.58049,3.57265,3.57374,6380000.0
2007-12-31 14:57:00,3.57542,3.58258,3.57166,3.58243,6020000.0
2007-12-31 14:58:00,3.57654,3.58791,3.57473,3.57743,4890000.0
2007-12-31 14:59:00,3.58175,3.58175,3.56978,3.57333,12390000.0
2007-12-31 15:00:00,3.58462,3.58462,3.57744,3.57956,10140000.0
2007-12-31 15:01:00,3.5841,3.58541,3.57799,3.58541,7150000.0
2007-12-31 15:02:00,3.57922,3.58556,3.57684,3.58492,7890000.0
2007-12-31 15:03:00,3.58542,3.58824,3.57709,3.57958,5640000.0
2007-12-31 15:04:00,3.58387,3.58452,3.57493,3.58291,10880000.0
2007-12-31 15:05:00,3.57405,3.58456,3.57405,3.58456,5260000.0
2007-12-31 15:06:00,3.5801,3.58465,3.57536,3.58465,8630000.0
2007-12-31 15:07:00,3.57727,3.58607,3.57727,3.58607,5260000.0
2007-12-31 15:08:00,3.5861,3.58683,3.58072,3.58135,4900000.0
2007-12-31 15:09:00,3.58408,3.58611,3.57708,3.58585,6760000.0
2007-12-31 15:10:00,3.58674,3.58674,3.57558,3.58534,6400000.0
2007-12-31 15:11:00,3.57757,3.5878,3.57757,3.58373,4150000.0
2007-12-31 15:12:00,3.58278,3.58728,3.58278,3.58728,5260000.0
2007-12-31 15:13:00,3.58707,3.58707,3.57615,3.57896,5250000.0
2007-12-31 15:14:00,3.58839,3.58974,3.57808,3.58669,13900000.0
2007-12-31 15:15:00,3.58517,3.59061,3.57989,3.57989,4880000.0
2007-12-31 15:16:00,3.58407,3.58952,3.57897,3.58952,6000000.0
2007-12-31 15:17:00,3.58752,3.59042,3.58087,3.58991,9400000.0
2007-12-31 15:18:00,3.59023,3.59112,3.58047,3.5908,6760000.0
2007-12-31 15:19:00,3.58473,3.59013,3.57873,3.57873,4880000.0
2007-12-31 15:20:00,3.58895,3.59069,3.57752,3.58631,6010000.0
2007-12-31 15:21:00,3.58589,3.59125,3.5819,3.58631,8270000.0
2007-12-31 15:22:00,3.58597,3.5915,3.58578,3.5915,5250000.0
2007-12-31 15:23:00,3.58823,3.5912,3.58088,3.5912,6400000.0
2007-12-31 15:24:00,3.58545,3.58895,3.57907,3.58836,6390000.0
2007-12-31 15:25:00,3.59038,3.59038,3.58379,3.58485,5250000.0
2007-12-31 15:26:00,3.59118,3.59176,3.58188,3.59049,6020000.0
2007-12-31 15:27:00,3.58455,3.58838,3.57514,3.58431,10150000.0
2007-12-31 15:28:00,3.5867,3.59,3.58535,3.58742,4140000.0
2007-12-31 15:29:00,3.58546,3.58812,3.5761,3.5765,5630000.0
2007-12-31 15:30:00,3.59125,3.59125,3.58515,3.58556,8640000.0
2007-12-31 15:31:00,3.58488,3.58827,3.57832,3.58011,6770000.0
2007-12-31 15:32:00,3.58878,3.58982,3.58185,3.58982,5250000.0
2007-12-31 15:33:00,3.59071,3.59071,3.58306,3.5907,4510000.0
2007-12-31 15:34:00,3.58569,3.59116,3.58431,3.58795,7510000.0
2007-12-31 15:35:00,3.58288,3.5892,3.58038,3.58038,6760000.0
2007-12-31 15:36:00,3.58467,3.58885,3.57873,3.58543,6770000.0
2007-12-31 15:37:00,3.58656,3.58998,3.58041,3.58041,4150000.0
2007-12-31 15:38:00,3.58278,3.58902,3.58072,3.58902,6390000.0
2007-12-31 15:39:00,3.58696,3.58937,3.58407,3.58937,5630000.0
2007-12-31 15:40:00,3.58527,3.58899,3.57932,3.58899,5650000.0
2007-12-31 15:41:00,3.58438,3.58877,3.57457,3.58877,7530000.0
2007-12-31 15:42:00,3.58338,3.58888,3.583,3.583,5630000.0
2007-12-31 15:43:00,3.57599,3.58629,3.57599,3.58556,4510000.0
2007-12-31 15:44:00,3.58442,3.58975,3.5787,3.58925,7140000.0
2007-12-31 15:45:00,3.58649,3.58843,3.57988,3.58843,4510000.0
2007-12-31 15:46:00,3.59067,3.59067,3.57874,3.58895,4890000.0
2007-12-31 15:47:00,3.58032,3.58862,3.58032,3.58469,7130000.0
2007-12-31 15:48:00,3.58378,3.58749,3.5825,3.58671,6760000.0
2007-12-31 15:49:00,3.58429,3.58913,3.58076,3.58343,4890000.0
2007-12-31 15:50:00,3.58824,3.59144,3.58518,3.58851,4510000.0
2007-12-31 15:51:00,3.58429,3.58794,3.58079,3.58119,6400000.0
2007-12-31 15:52:00,3.58334,3.58662,3.57672,3.58534,5640000.0
2007-12-31 15:53:00,3.58299,3.58769,3.57671,3.57671,7880000.0
2007-12-31 15:54:00,3.58151,3.58748,3.58084,3.58337,7510000.0
2007-12-31 15:55:00,3.58579,3.58851,3.58064,3.5878,4510000.0
2007-12-31 15:56:00,3.5897,3.5897,3.58507,3.58878,4890000.0
2007-12-31 15:57:00,3.58435,3.58842,3.58221,3.586,5260000.0
2007-12-31 15:58:00,3.58412,3.58846,3.58412,3.58846,8250000.0
2007-12-31 15:59:00,3.58476,3.58848,3.58097,3.58848,10150000.0
2007-12-31 16:00:00,3.58961,3.58961,3.58189,3.58588,5630000.0
2007-12-31 16:01:00,3.58583,3.58947,3.57589,3.58453,9760000.0
2007-12-31 16:02:00,3.58309,3.58979,3.58309,3.58849,4890000.0
2007-12-31 16:03:00,3.58598,3.59005,3.58598,3.59005,5630000.0
2007-12-31 16:04:00,3.58613,3.59013,3.57963,3.59013,6380000.0
2007-12-31 16:05:00,3.585,3.5913,3.585,3.59071,6750000.0
2007-12-31 16:06:00,3.58995,3.58995,3.57803,3.58498,9020000.0
2007-12-31 16:07:00,3.58925,3.59128,3.58405,3.59128,4510000.0
2007-12-31 16:08:00,3.58727,3.58986,3.58045,3.58964,6390000.0
2007-12-31 16:09:00,3.58644,3.59081,3.58517,3.59081,6770000.0
2007-12-31 16:10:00,3.59091,3.59091,3.57911,3.5892,12010000.0
2007-12-31 16:11:00,3.58964,3.58985,3.58256,3.58985,6770000.0
2007-12-31 16:12:00,3.58316,3.58991,3.58316,3.58956,7890000.0
2007-12-31 16:13:00,3.58771,3.58896,3.57986,3.58442,6750000.0
2007-12-31 16:14:00,3.5877,3.5877,3.57366,3.58382,4140000.0
2007-12-31 16:15:00,3.58402,3.58461,3.57947,3.57947,4140000.0
2007-12-31 16:16:00,3.58663,3.58802,3.58236,3.58602,7140000.0
2007-12-31 16:17:00,3.58174,3.58442,3.57686,3.58276,4510000.0
2007-12-31 16:18:00,3.58464,3.58464,3.57258,3.57628,9020000.0
2007-12-31 16:19:00,3.58468,3.58504,3.58098,3.58504,5260000.0
2007-12-31 16:20:00,3.58053,3.58346,3.57499,3.58174,6760000.0
2007-12-31 16:21:00,3.58509,3.58509,3.57906,3.58104,6750000.0
2007-12-31 16:22:00,3.58168,3.58407,3.57328,3.58407,4510000.0
2007-12-31 16:23:00,3.58395,3.58511,3.58284,3.58511,7130000.0
2007-12-31 16:24:00,3.58117,3.5869,3.57951,3.58558,7880000.0
2007-12-31 16:25:00,3.58357,3.58598,3.57804,3.58598,4510000.0
2007-12-31 16:26:00,3.58471,3.58471,3.57495,3.5841,5630000.0
2007-12-31 16:27:00,3.58086,3.58457,3.57462,3.58394,12390000.0
2007-12-31 16:28:00,3.58364,3.5872,3.58146,3.58494,6780000.0
2007-12-31 16:29:00,3.5851,3.5851,3.57662,3.58066,5630000.0
2007-12-31 16:30:00,3.58572,3.58572,3.58,3.58294,7140000.0
2007-12-31 16:31:00,3.58422,3.58539,3.57702,3.58021,11270000.0
2007-12-31 16:32:00,3.58404,3.5843,3.57661,3.58086,5630000.0
2007-12-31 16:33:00,3.58179,3.5854,3.57868,3.5854,6390000.0
2007-12-31 16:34:00,3.58385,3.58397,3.57292,3.58397,5260000.0
2007-12-31 16:35:00,3.58563,3.58746,3.57683,3.5769,13510000.0
2007-12-31 16:36:00,3.58372,3.586,3.57554,3.57554,6780000.0
2007-12-31 16:37:00,3.58123,3.58464,3.5794,3.57999,6010000.0
2007-12-31 16:38:00,3.57788,3.58585,3.57392,3.58585,9780000.0
2007-12-31 16:39:00,3.58252,3.5867,3.57973,3.5867,6020000.0
2007-12-31 16:40:00,3.57653,3.58579,3.57251,3.5788,6760000.0
2007-12-31 16:41:00,3.58157,3.5865,3.5772,3.58152,6760000.0
2007-12-31 16:42:00,3.5805,3.58573,3.5758,3.58447,4520000.0
2007-12-31 16:43:00,3.57997,3.58431,3.57918,3.58383,3770000.0
2007-12-31 16:44:00,3.57782,3.58336,3.57336,3.58303,4520000.0
2007-12-31 16:45:00,3.58145,3.5851,3.57541,3.58069,6390000.0
2007-12-31 16:46:00,3.57509,3.58549,3.57509,3.58456,7150000.0
2007-12-31 16:47:00,3.57947,3.58304,3.57592,3.57776,6760000.0
2007-12-31 16:48:00,3.57336,3.58293,3.57336,3.58178,4510000.0
2007-12-31 16:49:00,3.57785,3.58496,3.57326,3.5773,7150000.0
2007-12-31 16:50:00,3.58256,3.58256,3.57573,3.582,3770000.0
2007-12-31 16:51:00,3.58294,3.58707,3.57442,3.58261,7130000.0
2007-12-31 16:52:00,3.57399,3.58478,3.57399,3.58218,6770000.0
2007-12-31 16:53:00,3.58254,3.58307,3.57748,3.57748,6010000.0
2007-12-31 16:54:00,3.57222,3.58116,3.57222,3.57565,6760000.0
2007-12-31 16:55:00,3.58285,3.58285,3.57244,3.58117,6010000.0
2007-12-31 16:56:00,3.57834,3.58116,3.57328,3.57361,6750000.0
2007-12-31 16:57:00,3.57895,3.5818,3.57187,3.57187,4510000.0
2007-12-31 16:58:00,3.57667,3.58237,3.57665,3.5782,6760000.0
2007-12-31 16:59:00,3.58295,3.58371,3.57385,3.57907,9400000.0
2007-12-31 17:00:00,3.58469,3.58526,3.57478,3.57478,7520000.0
2007-12-31 17:01:00,3.58288,3.58288,3.57065,3.57924,7520000.0
2007-12-31 17:02:00,3.57719,3.58232,3.57321,3.58232,6010000.0
2007-12-31 17:03:00,3.57877,3.58105,3.5731,3.57813,4510000.0
2007-12-31 17:04:00,3.57588,3.5812,3.56992,3.57563,4900000.0
2007-12-31 17:05:00,3.5735,3.58123,3.5735,3.57707,5260000.0
2007-12-31 17:06:00,3.58236,3.58236,3.57239,3.57348,6400000.0
2007-12-31 17:07:00,3.58178,3.58336,3.57742,3.58309,8270000.0
2007-12-31 17:08:00,3.57752,3.58511,3.57226,3.58458,5270000.0
2007-12-31 17:09:00,3.58354,3.58446,3.57179,3.58152,7540000.0
2007-12-31 17:10:00,3.5831,3.58379,3.57476,3.58341,5640000.0
2007-12-31 17:11:00,3.57823,3.58249,3.57019,3.58249,6020000.0
2007-12-31 17:12:00,3.5845,3.5845,3.57886,3.58034,6010000.0
2007-12-31 17:13:00,3.58294,3.58294,3.57724,3.58001,4150000.0
2007-12-31 17:14:00,3.58043,3.5844,3.57752,3.5782,11280000.0
2007-12-31 17:15:00,3.5846,3.5846,3.57485,3.58001,11270000.0
2007-12-31 17:16:00,3.57722,3.58417,3.57524,3.58417,6770000.0
2007-12-31 17:17:00,3.58447,3.58598,3.57622,3.58598,6390000.0
2007-12-31 17:18:00,3.5906,3.59172,3.58006,3.58006,4510000.0
2007-12-31 17:19:00,3.57921,3.58792,3.57921,3.58784,6000000.0
2007-12-31 17:20:00,3.58911,3.58911,3.57994,3.58787,4880000.0
2007-12-31 17:21:00,3.58612,3.58811,3.5763,3.58146,7130000.0
2007-12-31 17:22:00,3.58311,3.58802,3.57649,3.58802,11280000.0
2007-12-31 17:23:00,3.58875,3.58968,3.58238,3.58968,5630000.0
2007-12-31 17:24:00,3.58519,3.59108,3.58275,3.58674,10890000.0
2007-12-31 17:25:00,3.58493,3.59357,3.57991,3.58157,7880000.0
2007-12-31 17:26:00,3.58964,3.58964,3.58301,3.58551,5640000.0
2007-12-31 17:27:00,3.58877,3.59129,3.58371,3.58414,9390000.0
2007-12-31 17:28:00,3.57953,3.58932,3.57801,3.58653,7510000.0
2007-12-31 17:29:00,3.58834,3.58893,3.57751,3.58893,7140000.0
2007-12-31 17:30:00,3.59041,3.5915,3.58114,3.58114,5640000.0
2007-12-31 17:31:00,3.5891,3.5891,3.57935,3.58249,6030000.0
2007-12-31 17:32:00,3.58474,3.59002,3.58474,3.5853,7510000.0
2007-12-31 17:33:00,3.58598,3.58838,3.57522,3.58838,11280000.0
2007-12-31 17:34:00,3.58736,3.58736,3.57746,3.58034,4880000.0
2007-12-31 17:35:00,3.5875,3.58953,3.57712,3.58953,9020000.0
2007-12-31 17:36:00,3.58526,3.58894,3.57915,3.5825,5250000.0
2007-12-31 17:37:00,3.5818,3.5866,3.57626,3.58028,7130000.0
2007-12-31 17:38:00,3.5832,3.58983,3.57743,3.58938,14650000.0
2007-12-31 17:39:00,3.58765,3.58868,3.57602,3.58522,8640000.0
2007-12-31 17:40:00,3.58262,3.58951,3.57779,3.58622,10150000.0
2007-12-31 17:41:00,3.5892,3.5892,3.5781,3.58403,6010000.0
2007-12-31 17:42:00,3.58097,3.59269,3.58097,3.58669,12390000.0
2007-12-31 17:43:00,3.58484,3.59196,3.57889,3.58816,14280000.0
2007-12-31 17:44:00,3.59277,3.59277,3.58587,3.5879,4890000.0
2007-12-31 17:45:00,3.58817,3.59169,3.58351,3.58701,9390000.0
2007-12-31 17:46:00,3.5852,3.59412,3.5852,3.59412,5260000.0
2007-12-31 17:47:00,3.58954,3.59281,3.5861,3.59159,6770000.0
2007-12-31 17:48:00,3.58977,3.59203,3.58641,3.58734,4510000.0
2007-12-31 17:49:00,3.59135,3.59297,3.58561,3.59098,5250000.0
2007-12-31 17:50:00,3.58479,3.59563,3.58479,3.58998,6770000.0
2007-12-31 17:51:00,3.57931,3.58971,3.57912,3.58772,7880000.0
2007-12-31 17:52:00,3.5925,3.5925,3.58508,3.59115,7130000.0
2007-12-31 17:53:00,3.59342,3.59342,3.58346,3.59235,5270000.0
2007-12-31 17:54:00,3.59032,3.59238,3.58062,3.59238,5270000.0
2007-12-31 17:55:00,3.59001,3.59451,3.584,3.59451,9770000.0
2007-12-31 17:56:00,3.59191,3.59407,3.58381,3.58804,7500000.0
2007-12-31 17:57:00,3.589,3.59484,3.58516,3.58987,9390000.0
2007-12-31 17:58:00,3.59183,3.59439,3.58295,3.59203,9400000.0
2007-12-31 17:59:00,3.59227,3.59446,3.58124,3.59407,11270000.0
2007-12-31 18:00:00,3.59369,3.59601,3.58574,3.58976,13900000.0
2007-12-31 18:01:00,3.5943,3.5943,3.58637,3.5879,4520000.0
2007-12-31 18:02:00,3.5945,3.59817,3.58753,3.59565,9780000.0
2007-12-31 18:03:00,3.59515,3.59515,3.58304,3.58474,5630000.0
2007-12-31 18:04:00,3.58978,3.59321,3.58263,3.58552,10880000.0
2007-12-31 18:05:00,3.59268,3.59442,3.58439,3.59353,10140000.0
2007-12-31 18:06:00,3.58808,3.59299,3.58203,3.59299,6400000.0
2007-12-31 18:07:00,3.58946,3.59362,3.58423,3.58556,5260000.0
2007-12-31 18:08:00,3.58833,3.59287,3.58377,3.59287,6030000.0
2007-12-31 18:09:00,3.59161,3.59321,3.58808,3.59321,4140000.0
2007-12-31 18:10:00,3.59489,3.59657,3.58717,3.59532,5260000.0
2007-12-31 18:11:00,3.59424,3.59424,3.58585,3.58726,5250000.0
2007-12-31 18:12:00,3.59293,3.59293,3.58295,3.59087,10530000.0
2007-12-31 18:13:00,3.58928,3.59345,3.586,3.58841,4880000.0
2007-12-31 18:14:00,3.59331,3.59331,3.58177,3.59255,11260000.0
2007-12-31 18:15:00,3.58783,3.59293,3.58154,3.59247,8260000.0
2007-12-31 18:16:00,3.58338,3.59283,3.58338,3.59013,9020000.0
2007-12-31 18:17:00,3.58776,3.59387,3.58776,3.59387,4510000.0
2007-12-31 18:18:00,3.59544,3.59662,3.58337,3.58746,7880000.0
2007-12-31 18:19:00,3.59136,3.59578,3.58686,3.59173,6390000.0
2007-12-31 18:20:00,3.59131,3.59482,3.58891,3.58891,5250000.0
2007-12-31 18:21:00,3.59286,3.59439,3.58367,3.58863,12010000.0
2007-12-31 18:22:00,3.59252,3.59274,3.58483,3.59123,7130000.0
2007-12-31 18:23:00,3.59595,3.61287,3.59003,3.60786,4510000.0
2007-12-31 18:24:00,3.6148,3.6148,3.5877,3.61113,15040000.0
2007-12-31 18:25:00,3.59513,3.59618,3.58667,3.58912,7880000.0
2007-12-31 18:26:00,3.5993,3.5993,3.58741,3.59048,8660000.0
2007-12-31 18:27:00,3.5938,3.59975,3.5938,3.59643,4510000.0
2007-12-31 18:28:00,3.6,3.60021,3.59514,3.59884,4510000.0
2007-12-31 18:29:00,3.60111,3.60111,3.5905,3.59875,6030000.0
2007-12-31 18:30:00,3.60037,3.60037,3.59061,3.59965,6020000.0
2007-12-31 18:31:00,3.59008,3.59938,3.59008,3.59852,6000000.0
2007-12-31 18:32:00,3.60042,3.60139,3.59128,3.59128,4520000.0
2007-12-31 18:33:00,3.59014,3.59858,3.58928,3.59858,6770000.0
2007-12-31 18:34:00,3.59089,3.60038,3.59089,3.59935,5260000.0
2007-12-31 18:35:00,3.59413,3.602,3.59413,3.60122,9020000.0
2007-12-31 18:36:00,3.5967,3.60109,3.59057,3.60109,4140000.0
2007-12-31 18:37:00,3.59185,3.60012,3.58971,3.59735,10170000.0
2007-12-31 18:38:00,3.59752,3.603,3.59652,3.59748,11260000.0
2007-12-31 18:39:00,3.60343,3.60343,3.5908,3.60178,6770000.0
2007-12-31 18:40:00,3.59593,3.60276,3.59593,3.60138,6000000.0
2007-12-31 18:41:00,3.60129,3.60235,3.59353,3.60137,5630000.0
2007-12-31 18:42:00,3.59875,3.60458,3.59379,3.59945,7520000.0
2007-12-31 18:43:00,3.60204,3.60204,3.59633,3.6,5250000.0
2007-12-31 18:44:00,3.60087,3.60357,3.59347,3.60357,3770000.0
2007-12-31 18:45:00,3.59916,3.60628,3.59279,3.60555,7510000.0
2007-12-31 18:46:00,3.59988,3.6042,3.59387,3.6038,8260000.0
2007-12-31 18:47:00,3.60164,3.60326,3.5916,3.60326,5640000.0
2007-12-31 18:48:00,3.59392,3.60266,3.59392,3.60195,4910000.0
2007-12-31 18:49:00,3.59926,3.60234,3.59536,3.60234,5640000.0
2007-12-31 18:50:00,3.60057,3.60584,3.5958,3.59928,8260000.0
2007-12-31 18:51:00,3.59638,3.59899,3.59085,3.59899,4880000.0
2007-12-31 18:52:00,3.59908,3.60415,3.59276,3.60415,6770000.0
2007-12-31 18:53:00,3.59922,3.60181,3.59116,3.59377,9400000.0
2007-12-31 18:54:00,3.60324,3.60324,3.59511,3.59752,9760000.0
2007-12-31 18:55:00,3.59489,3.60345,3.59446,3.59972,6380000.0
2007-12-31 18:56:00,3.59858,3.60285,3.59706,3.60244,4520000.0
2007-12-31 18:57:00,3.6037,3.6037,3.59448,3.59735,4510000.0
2007-12-31 18:58:00,3.60193,3.60709,3.59523,3.60369,6770000.0
2007-12-31 18:59:00,3.59892,3.60291,3.59701,3.59892,5280000.0
2007-12-31 19:00:00,3.60541,3.60574,3.597,3.60503,9400000.0
2007-12-31 19:01:00,3.6007,3.60755,3.58993,3.60288,5260000.0
2007-12-31 19:02:00,3.60335,3.60749,3.60224,3.60705,6390000.0
2007-12-31 19:03:00,3.60294,3.60294,3.59042,3.59821,4880000.0
2007-12-31 19:04:00,3.58803,3.59884,3.58792,3.58918,6380000.0
2007-12-31 19:05:00,3.58947,3.59894,3.58947,3.59462,4510000.0
2007-12-31 19:06:00,3.59227,3.59795,3.58657,3.59795,12760000.0
2007-12-31 19:07:00,3.59319,3.59818,3.59319,3.59666,4510000.0
2007-12-31 19:08:00,3.59274,3.59762,3.58802,3.59167,6770000.0
2007-12-31 19:09:00,3.59344,3.60128,3.58858,3.59402,10510000.0
2007-12-31 19:10:00,3.58809,3.59681,3.58809,3.58809,5270000.0
2007-12-31 19:12:00,3.59601,3.59734,3.58544,3.59734,9390000.0
2007-12-31 19:13:00,3.59748,3.59811,3.59267,3.59571,5630000.0
2007-12-31 19:14:00,3.59738,3.59929,3.587,3.59254,10900000.0
2007-12-31 19:15:00,3.59735,3.59781,3.58834,3.59242,6380000.0
2007-12-31 19:16:00,3.59214,3.59867,3.58869,3.58869,7510000.0
2007-12-31 19:17:00,3.59816,3.60004,3.59223,3.593,6020000.0
2007-12-31 19:18:00,3.5911,3.59571,3.58584,3.59552,4510000.0
2007-12-31 19:19:00,3.59166,3.59786,3.58918,3.59289,4520000.0
2007-12-31 19:20:00,3.5862,3.59621,3.5862,3.5872,5260000.0
2007-12-31 19:21:00,3.58844,3.59874,3.58844,3.59016,4890000.0
2007-12-31 19:22:00,3.59654,3.59654,3.58628,3.59484,7140000.0
2007-12-31 19:23:00,3.59253,3.59681,3.58707,3.59681,6030000.0
2007-12-31 19:24:00,3.59522,3.59677,3.58628,3.59528,6400000.0
2007-12-31 19:25:00,3.59203,3.59836,3.59079,3.59237,5640000.0
2007-12-31 19:26:00,3.59055,3.59566,3.58624,3.59566,5260000.0
2007-12-31 19:27:00,3.59779,3.59797,3.59124,3.59389,4880000.0
2007-12-31 19:28:00,3.59247,3.59633,3.59108,3.5959,5630000.0
2007-12-31 19:29:00,3.59565,3.59843,3.58843,3.58843,6770000.0
2007-12-31 19:30:00,3.59374,3.60087,3.59092,3.59842,10510000.0
2007-12-31 19:31:00,3.59608,3.59904,3.58988,3.5975,6770000.0
2007-12-31 19:32:00,3.59306,3.59894,3.59149,3.59424,4890000.0
2007-12-31 19:33:00,3.59046,3.59388,3.59046,3.59164,4510000.0
2007-12-31 19:34:00,3.59657,3.59657,3.5852,3.5942,5260000.0
2007-12-31 19:35:00,3.58786,3.59394,3.58202,3.58202,4140000.0
2007-12-31 19:36:00,3.58654,3.59099,3.58228,3.58517,4510000.0
2007-12-31 19:37:00,3.59074,3.59234,3.58293,3.58293,3010000.0
2007-12-31 19:38:00,3.58762,3.59593,3.58485,3.59559,7160000.0
2007-12-31 19:39:00,3.5893,3.59381,3.58416,3.58471,4510000.0
2007-12-31 19:40:00,3.58908,3.59411,3.5867,3.59376,5640000.0
2007-12-31 19:41:00,3.59508,3.59763,3.58774,3.59678,4890000.0
2007-12-31 19:42:00,3.58979,3.59483,3.58699,3.5886,7150000.0
2007-12-31 19:43:00,3.59439,3.59439,3.58901,3.59305,4880000.0
2007-12-31 19:45:00,3.58682,3.59773,3.58534,3.59556,15040000.0
2007-12-31 19:46:00,3.58695,3.59791,3.58695,3.59608,7900000.0
2007-12-31 19:47:00,3.59353,3.59472,3.58772,3.58772,6020000.0
2007-12-31 19:48:00,3.59043,3.59875,3.59043,3.59069,6780000.0
2007-12-31 19:49:00,3.59569,3.59675,3.59069,3.59675,4520000.0
2007-12-31 19:50:00,3.59309,3.59672,3.59148,3.59335,5270000.0
2007-12-31 19:51:00,3.59227,3.59597,3.5866,3.59515,2640000.0
2007-12-31 19:52:00,3.59137,3.59662,3.58748,3.59252,6400000.0
2007-12-31 19:53:00,3.59569,3.59759,3.58745,3.59198,7510000.0
2007-12-31 19:54:00,3.58983,3.59573,3.58704,3.59139,4150000.0
2007-12-31 19:55:00,3.58984,3.59515,3.58483,3.59316,7140000.0
2007-12-31 19:56:00,3.59574,3.59574,3.58841,3.59453,3780000.0
2007-12-31 19:57:00,3.5936,3.5936,3.5837,3.58757,4510000.0
2007-12-31 19:58:00,3.59614,3.59791,3.58634,3.58668,9780000.0
2007-12-31 19:59:00,3.59553,3.59553,3.58961,3.59054,5270000.0
2007-12-31 20:00:00,3.59145,3.5964,3.5858,3.59436,6760000.0
2007-12-31 20:01:00,3.5941,3.59699,3.59001,3.59462,4890000.0
2007-12-31 20:02:00,3.59675,3.59829,3.59087,3.59534,6770000.0
2007-12-31 20:03:00,3.5964,3.59724,3.59113,3.59113,8260000.0
2007-12-31 20:04:00,3.59576,3.59622,3.58929,3.5953,4130000.0
2007-12-31 20:05:00,3.58883,3.59621,3.58883,3.59572,5650000.0
2007-12-31 20:06:00,3.58991,3.59532,3.58845,3.58857,3380000.0
2007-12-31 20:07:00,3.59504,3.59504,3.58608,3.59499,5250000.0
2007-12-31 20:08:00,3.59581,3.59697,3.59137,3.59294,7130000.0
2007-12-31 20:09:00,3.59558,3.59565,3.58767,3.59502,4880000.0
2007-12-31 20:10:00,3.59565,3.59565,3.59003,3.59512,5260000.0
2007-12-31 20:11:00,3.59417,3.59576,3.58593,3.59576,4130000.0
2007-12-31 20:12:00,3.59556,3.59569,3.58614,3.59286,6770000.0
2007-12-31 20:13:00,3.59567,3.59567,3.59438,3.59532,4130000.0
2007-12-31 20:14:00,3.59092,3.59576,3.58588,3.59542,10510000.0
2007-12-31 20:15:00,3.59006,3.59831,3.59006,3.59732,6010000.0
2007-12-31 20:16:00,3.59419,3.59622,3.58888,3.59419,4140000.0
2007-12-31 20:17:00,3.59566,3.59566,3.5904,3.5904,2640000.0
2007-12-31 20:20:00,3.59029,3.59533,3.58585,3.59422,4140000.0
2007-12-31 20:21:00,3.59559,3.59559,3.58427,3.59075,16930000.0
2007-12-31 20:24:00,3.59521,3.59569,3.58979,3.59034,4520000.0
2007-12-31 20:25:00,3.58885,3.59608,3.58669,3.59577,6380000.0
2007-12-31 20:26:00,3.58609,3.59674,3.58609,3.59538,4140000.0
2007-12-31 20:27:00,3.58983,3.59481,3.58815,3.59132,3400000.0
2007-12-31 20:28:00,3.58565,3.58964,3.58565,3.58804,4140000.0
2007-12-31 20:30:00,3.59471,3.59777,3.58889,3.59777,6390000.0
2007-12-31 20:31:00,3.594,3.59712,3.58772,3.58772,5260000.0
2007-12-31 20:32:00,3.58746,3.59649,3.58746,3.58978,4880000.0
2007-12-31 20:33:00,3.59759,3.59759,3.58877,3.59673,6390000.0
2007-12-31 20:34:00,3.59508,3.5965,3.58727,3.59154,8260000.0
2007-12-31 20:35:00,3.58615,3.5939,3.58535,3.58629,5260000.0
2007-12-31 20:36:00,3.59716,3.5973,3.5923,3.5973,6020000.0
2007-12-31 20:37:00,3.59635,3.59749,3.58845,3.59508,6400000.0
2007-12-31 20:38:00,3.59558,3.59575,3.58613,3.59519,5640000.0
2007-12-31 20:39:00,3.59123,3.59727,3.58724,3.59169,7520000.0
2007-12-31 20:40:00,3.59175,3.59555,3.5863,3.59555,4150000.0
2007-12-31 20:41:00,3.59543,3.59696,3.59061,3.5919,4510000.0
2007-12-31 20:42:00,3.5928,3.59571,3.58684,3.59559,5630000.0
2007-12-31 20:43:00,3.59096,3.59732,3.59096,3.59639,2640000.0
2007-12-31 20:44:00,3.59158,3.59659,3.58837,3.59659,5640000.0
2007-12-31 20:45:00,3.59712,3.59712,3.5871,3.58727,5640000.0
2007-12-31 20:46:00,3.59839,3.59909,3.589,3.59344,6020000.0
2007-12-31 20:47:00,3.59016,3.59562,3.58395,3.59562,9400000.0
2007-12-31 20:48:00,3.59631,3.5969,3.58781,3.5881,4510000.0
2007-12-31 20:49:00,3.58736,3.59623,3.58731,3.59338,5260000.0
2007-12-31 20:50:00,3.59689,3.59689,3.58716,3.5961,6390000.0
2007-12-31 20:51:00,3.58487,3.59517,3.58487,3.59517,5630000.0
2007-12-31 20:52:00,3.59077,3.59609,3.58651,3.58965,7150000.0
2007-12-31 20:53:00,3.59035,3.59707,3.58675,3.59707,4890000.0
2007-12-31 20:54:00,3.59698,3.59707,3.58743,3.59055,6770000.0
2007-12-31 20:55:00,3.59449,3.59621,3.58544,3.59621,8270000.0
2007-12-31 20:56:00,3.58951,3.59542,3.58671,3.59101,5260000.0
2007-12-31 20:57:00,3.59189,3.59736,3.58806,3.59675,4890000.0
2007-12-31 20:58:00,3.59701,3.59701,3.58594,3.59619,6020000.0
2007-12-31 20:59:00,3.59209,3.59982,3.58899,3.59353,6400000.0
2007-12-31 21:00:00,3.59722,3.59814,3.58924,3.59744,4140000.0
2007-12-31 21:01:00,3.59399,3.59707,3.5926,3.59674,3760000.0
2007-12-31 21:02:00,3.5925,3.59641,3.5893,3.59641,6030000.0
2007-12-31 21:04:00,3.59536,3.59741,3.59118,3.59683,4890000.0
2007-12-31 21:06:00,3.59037,3.59586,3.58994,3.5909,5640000.0
2007-12-31 21:07:00,3.59686,3.59686,3.58679,3.59124,5630000.0
2007-12-31 21:08:00,3.59548,3.59667,3.58997,3.59559,4880000.0
2007-12-31 21:09:00,3.59219,3.59727,3.59017,3.59182,5260000.0
2007-12-31 21:10:00,3.59212,3.59967,3.5906,3.59658,5630000.0
2007-12-31 21:11:00,3.59353,3.59844,3.59146,3.59146,6010000.0
2007-12-31 21:13:00,3.59055,3.59483,3.5892,3.5892,4890000.0
2007-12-31 21:14:00,3.59627,3.59762,3.59218,3.59639,7140000.0
2007-12-31 21:15:00,3.59378,3.60076,3.59338,3.59886,7140000.0
2007-12-31 21:16:00,3.59114,3.59773,3.59036,3.59036,4510000.0
2007-12-31 21:17:00,3.59527,3.5978,3.59102,3.59767,6400000.0
2007-12-31 21:18:00,3.59752,3.59789,3.59225,3.59758,4520000.0
2007-12-31 21:19:00,3.59739,3.59739,3.59705,3.59705,1130000.0
2007-12-31 21:21:00,3.59407,3.59795,3.58728,3.59564,5630000.0
2007-12-31 21:22:00,3.5971,3.59722,3.58946,3.59684,4890000.0
2007-12-31 21:23:00,3.5933,3.59843,3.58998,3.59789,4890000.0
2007-12-31 21:24:00,3.58899,3.59926,3.58899,3.59264,5250000.0
2007-12-31 21:25:00,3.59899,3.60084,3.59059,3.59764,9410000.0
2007-12-31 21:26:00,3.59176,3.59767,3.5902,3.59079,4890000.0
2007-12-31 21:28:00,3.59764,3.59791,3.58882,3.59786,4880000.0
2007-12-31 21:30:00,3.59842,3.59842,3.59095,3.59272,5260000.0
2007-12-31 21:31:00,3.59222,3.59667,3.59122,3.59201,4150000.0
2007-12-31 21:32:00,3.59742,3.59767,3.59228,3.59695,5630000.0
2007-12-31 21:33:00,3.59831,3.59883,3.59118,3.59797,4140000.0
2007-12-31 21:34:00,3.59521,3.60136,3.59104,3.5989,6010000.0
2007-12-31 21:35:00,3.59345,3.60133,3.59345,3.59997,2650000.0
2007-12-31 21:37:00,3.59579,3.59955,3.5936,3.59869,6010000.0
2007-12-31 21:38:00,3.59476,3.60003,3.59476,3.59915,4510000.0
2007-12-31 21:39:00,3.59932,3.59963,3.58992,3.58992,4520000.0
2007-12-31 21:40:00,3.59938,3.59972,3.59008,3.59787,3770000.0
2007-12-31 21:41:00,3.59809,3.59983,3.58993,3.59915,4530000.0
2007-12-31 21:42:00,3.59953,3.59991,3.59443,3.59443,4890000.0
2007-12-31 21:43:00,3.59853,3.59954,3.59783,3.59932,5650000.0
2007-12-31 21:44:00,3.59509,3.60076,3.59346,3.60019,7170000.0
2007-12-31 21:45:00,3.59424,3.60275,3.59424,3.59906,4130000.0
2007-12-31 21:46:00,3.59874,3.59946,3.59427,3.59935,5260000.0
2007-12-31 21:47:00,3.59317,3.59793,3.58771,3.58969,6780000.0
2007-12-31 21:49:00,3.59834,3.60119,3.59372,3.59439,6020000.0
2007-12-31 21:50:00,3.59884,3.5998,3.5946,3.5946,3770000.0
2007-12-31 21:51:00,3.59912,3.59947,3.59423,3.59876,4890000.0
2007-12-31 21:52:00,3.58985,3.59944,3.58985,3.59272,5290000.0
2007-12-31 21:53:00,3.59887,3.59887,3.5895,3.59343,4520000.0
2007-12-31 21:54:00,3.59822,3.59972,3.59468,3.59523,4890000.0
2007-12-31 21:56:00,3.59695,3.59695,3.5913,3.5913,4910000.0
2007-12-31 21:57:00,3.59129,3.59815,3.59121,3.59815,8290000.0
2007-12-31 21:58:00,3.59532,3.60117,3.59525,3.59838,6020000.0
2007-12-31 21:59:00,3.59884,3.5998,3.59019,3.59922,9780000.0
2007-12-31 22:00:00,3.59743,3.6024,3.59425,3.59916,6030000.0
2007-12-31 22:01:00,3.59804,3.59804,3.58797,3.58797,4890000.0
2007-12-31 22:02:00,3.59747,3.59859,3.59152,3.59786,4150000.0
2007-12-31 22:03:00,3.59594,3.59735,3.59271,3.59735,5640000.0
2007-12-31 22:04:00,3.58957,3.59608,3.58856,3.59608,4880000.0
2007-12-31 22:07:00,3.59794,3.59837,3.59653,3.59777,5250000.0
2007-12-31 22:08:00,3.59689,3.59693,3.58798,3.59693,5260000.0
2007-12-31 22:09:00,3.59797,3.59804,3.59282,3.59775,5260000.0
2007-12-31 22:11:00,3.596,3.59741,3.58552,3.59618,6390000.0
2007-12-31 22:14:00,3.59768,3.59768,3.5905,3.59628,3020000.0
2007-12-31 22:15:00,3.59657,3.59858,3.58741,3.58793,6000000.0
2007-12-31 22:16:00,3.59624,3.59859,3.5943,3.59795,4140000.0
2007-12-31 22:17:00,3.59617,3.59666,3.59143,3.59632,3010000.0
2007-12-31 22:20:00,3.59134,3.59895,3.58905,3.598,13170000.0
2007-12-31 22:21:00,3.58913,3.59855,3.58913,3.59855,5650000.0
2007-12-31 22:22:00,3.591,3.59786,3.58663,3.59279,8270000.0
2007-12-31 22:23:00,3.59427,3.5973,3.58994,3.59456,7140000.0
2007-12-31 22:24:00,3.59702,3.59738,3.59159,3.59738,5640000.0
2007-12-31 22:25:00,3.59579,3.59748,3.5919,3.59748,6400000.0
2007-12-31 22:26:00,3.59338,3.60029,3.5897,3.59848,4510000.0
2007-12-31 22:30:00,3.59473,3.59933,3.59394,3.59394,4520000.0
2007-12-31 22:31:00,3.59687,3.59794,3.58845,3.59217,5650000.0
2007-12-31 22:32:00,3.59513,3.59552,3.58357,3.58993,3780000.0
2007-12-31 22:33:00,3.59712,3.59712,3.59253,3.5968,4150000.0
2007-12-31 22:34:00,3.59275,3.59877,3.58923,3.59479,4150000.0
2007-12-31 22:37:00,3.59114,3.59688,3.58881,3.59688,5640000.0
2007-12-31 22:39:00,3.59763,3.59763,3.58926,3.59573,6390000.0
2007-12-31 22:40:00,3.59749,3.59787,3.59246,3.59259,5270000.0
2007-12-31 22:41:00,3.59338,3.59792,3.59103,3.59429,4130000.0
2007-12-31 22:42:00,3.59659,3.59782,3.59247,3.59782,5260000.0
2007-12-31 22:45:00,3.59503,3.60042,3.59342,3.59706,3770000.0
2007-12-31 22:46:00,3.59359,3.59802,3.58843,3.58843,6800000.0
2007-12-31 22:47:00,3.59697,3.59697,3.58963,3.59033,4890000.0
2007-12-31 22:48:00,3.5971,3.5971,3.59207,3.59632,3750000.0
2007-12-31 22:50:00,3.59307,3.59701,3.58886,3.59679,2640000.0
2007-12-31 22:51:00,3.59821,3.59821,3.5929,3.5929,4520000.0
2007-12-31 22:52:00,3.59722,3.598,3.5927,3.598,5260000.0
2007-12-31 22:53:00,3.59796,3.59796,3.59189,3.59463,5260000.0
2007-12-31 22:54:00,3.59216,3.59732,3.58938,3.59288,7520000.0
2007-12-31 22:55:00,3.59249,3.59834,3.59205,3.59205,4900000.0
2007-12-31 22:57:00,3.59841,3.59984,3.58981,3.59737,6030000.0
2007-12-31 22:58:00,3.59547,3.59768,3.59169,3.59679,3400000.0
2007-12-31 22:59:00,3.59307,3.59808,3.5925,3.59808,3770000.0
2007-12-31 23:00:00,3.5957,3.60115,3.58884,3.58884,7540000.0
2007-12-31 23:02:00,3.59565,3.59638,3.59185,3.59197,2640000.0
2007-12-31 23:03:00,3.59265,3.59678,3.59264,3.59264,4500000.0
2007-12-31 23:04:00,3.59563,3.59627,3.59018,3.59163,4890000.0
2007-12-31 23:06:00,3.58981,3.59787,3.58981,3.59628,7510000.0
2007-12-31 23:07:00,3.59114,3.59649,3.5898,3.59649,7880000.0
2007-12-31 23:08:00,3.59448,3.59688,3.58618,3.58982,7890000.0
2007-12-31 23:10:00,3.59162,3.59556,3.59131,3.59172,4890000.0
2007-12-31 23:11:00,3.58847,3.59779,3.58847,3.59584,4520000.0
2007-12-31 23:12:00,3.5906,3.59613,3.58644,3.5949,8280000.0
2007-12-31 23:15:00,3.59724,3.59724,3.58925,3.59117,5640000.0
2007-12-31 23:16:00,3.59622,3.59622,3.58948,3.59262,6010000.0
2007-12-31 23:17:00,3.59576,3.59592,3.58652,3.58823,8670000.0
2007-12-31 23:18:00,3.59531,3.59556,3.58676,3.59556,6010000.0
2007-12-31 23:20:00,3.59441,3.59441,3.58384,3.58489,7140000.0
2007-12-31 23:21:00,3.5891,3.59353,3.58441,3.59353,4140000.0
2007-12-31 23:22:00,3.59547,3.59547,3.58632,3.59399,4140000.0
2007-12-31 23:23:00,3.59164,3.59618,3.58632,3.59412,9390000.0
2007-12-31 23:25:00,3.58958,3.59529,3.58533,3.59529,6010000.0
2007-12-31 23:26:00,3.59013,3.59013,3.59013,3.59013,1500000.0
2007-12-31 23:27:00,3.58454,3.59316,3.58434,3.58791,5250000.0
2007-12-31 23:29:00,3.59382,3.59586,3.59035,3.59433,6750000.0
2007-12-31 23:30:00,3.59875,3.59875,3.5875,3.59077,4500000.0
2007-12-31 23:31:00,3.59595,3.59618,3.58493,3.59043,7130000.0
2007-12-31 23:33:00,3.59702,3.6013,3.58852,3.59518,7130000.0
2007-12-31 23:34:00,3.58602,3.59548,3.58602,3.59467,10500000.0
2007-12-31 23:35:00,3.59255,3.59362,3.59255,3.59362,1500000.0
2007-12-31 23:37:00,3.59554,3.59554,3.58602,3.59399,5650000.0
2007-12-31 23:38:00,3.59132,3.59584,3.59132,3.59584,1500000.0
2007-12-31 23:39:00,3.59267,3.59475,3.59267,3.59475,1880000.0
2007-12-31 23:40:00,3.58539,3.5956,3.58539,3.59137,4150000.0
2007-12-31 23:41:00,3.59587,3.59587,3.58572,3.5941,4890000.0
2007-12-31 23:42:00,3.58583,3.59381,3.58528,3.59381,4510000.0
2007-12-31 23:43:00,3.59278,3.59397,3.58868,3.59361,4890000.0
2007-12-31 23:44:00,3.59112,3.59577,3.58702,3.59378,7510000.0
2007-12-31 23:45:00,3.59479,3.59821,3.59205,3.59474,6770000.0
2007-12-31 23:46:00,3.59267,3.59658,3.59113,3.59267,4510000.0
2007-12-31 23:47:00,3.59247,3.59622,3.58682,3.59092,6010000.0
2007-12-31 23:48:00,3.58696,3.59932,3.58696,3.59114,6390000.0
2007-12-31 23:49:00,3.59473,3.59666,3.58738,3.59591,8260000.0
2007-12-31 23:50:00,3.59055,3.59441,3.59055,3.5924,1510000.0
2007-12-31 23:52:00,3.5956,3.596,3.58555,3.59386,8290000.0
2007-12-31 23:57:00,3.59446,3.59637,3.59085,3.59445,5250000.0
2007-12-31 23:58:00,3.59471,3.59476,3.59465,3.59465,1880000.0
2008-01-01 00:00:00,3.59307,3.59598,3.58896,3.58896,1510000.0
2008-01-01 00:01:00,3.59808,3.59808,3.58732,3.59602,9770000.0
2008-01-01 00:03:00,3.58812,3.5975,3.58812,3.59278,3400000.0
2008-01-01 00:14:00,3.59641,3.59752,3.58812,3.59711,7530000.0
2008-01-01 00:15:00,3.60059,3.60106,3.59242,3.59652,3040000.0
2008-01-01 00:24:00,3.59788,3.59788,3.58802,3.59268,4880000.0
2008-01-01 00:30:00,3.58377,3.58454,3.58077,3.58077,4890000.0
2008-01-01 00:35:00,3.59488,3.59662,3.58842,3.59285,4890000.0
2008-01-01 00:45:00,3.58032,3.59561,3.58032,3.59561,5270000.0
2008-01-01 00:46:00,3.59599,3.59714,3.59213,3.59619,4140000.0
2008-01-01 01:06:00,3.59072,3.59079,3.58398,3.58912,5640000.0
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 09:00:00,3.59531,3.60587,3.59472,3.59671,9010000.0
2008-01-01 09:01:00,3.59031,3.59554,3.58883,3.59546,7510000.0
2008-01-01 09:30:00,3.59903,3.60087,3.59515,3.59777,6760000.0
2008-01-01 09:33:00,3.59487,3.59636,3.58645,3.59469,6750000.0
2008-01-01 09:35:00,3.59409,3.59552,3.59008,3.59486,4890000.0
2008-01-01 09:37:00,3.59513,3.59552,3.59106,3.59552,3030000.0
2008-01-01 09:39:00,3.59573,3.59594,3.58612,3.59409,7500000.0
2008-01-01 09:40:00,3.59391,3.59611,3.58642,3.58642,8250000.0
2008-01-01 09:41:00,3.59073,3.59552,3.58444,3.58878,6010000.0
2008-01-01 09:43:00,3.59144,3.59486,3.58593,3.59177,4880000.0
2008-01-01 09:45:00,3.59358,3.60091,3.59092,3.60032,4880000.0
2008-01-01 09:47:00,3.59423,3.59552,3.58428,3.59409,7130000.0
2008-01-01 09:49:00,3.58612,3.59552,3.58612,3.59423,4880000.0
2008-01-01 09:54:00,3.59177,3.59487,3.58642,3.5942,3030000.0
2008-01-01 09:59:00,3.59488,3.59552,3.58612,3.59548,12020000.0
2008-01-01 10:01:00,3.59106,3.59552,3.59077,3.59488,5250000.0
2008-01-01 10:03:00,3.59077,3.59557,3.58593,3.59547,10150000.0
2008-01-01 10:05:00,3.59536,3.59536,3.58878,3.58883,4150000.0
2008-01-01 10:09:00,3.59486,3.59552,3.58593,3.59552,5660000.0
2008-01-01 10:13:00,3.59547,3.59552,3.59023,3.59177,6380000.0
2008-01-01 10:17:00,3.59002,3.59409,3.58593,3.59044,5630000.0
2008-01-01 10:19:00,3.59409,3.59539,3.58593,3.59177,7130000.0
2008-01-01 10:23:00,3.58612,3.59583,3.58612,3.59147,4140000.0
2008-01-01 10:26:00,3.59423,3.59581,3.58848,3.59008,7500000.0
2008-01-01 10:28:00,3.59044,3.5955,3.59044,3.59044,4880000.0
2008-01-01 10:32:00,3.59548,3.59556,3.58612,3.59556,5630000.0
2008-01-01 10:37:00,3.59486,3.59574,3.59018,3.59574,6030000.0
2008-01-01 10:41:00,3.59177,3.59511,3.58612,3.59511,5630000.0
2008-01-01 10:43:00,3.59132,3.59612,3.58612,3.58916,7500000.0
2008-01-01 10:45:00,3.59486,3.59549,3.5885,3.59486,6010000.0
2008-01-01 10:47:00,3.59044,3.59552,3.59044,3.59552,4880000.0
2008-01-01 10:49:00,3.59076,3.5957,3.59023,3.59023,7880000.0
2008-01-01 10:53:00,3.58612,3.59517,3.58612,3.59469,6770000.0
2008-01-01 10:57:00,3.59003,3.59512,3.5885,3.59512,6010000.0
2008-01-01 11:04:00,3.59073,3.59552,3.58612,3.59078,4140000.0
2008-01-01 11:06:00,3.59429,3.59568,3.58642,3.5955,7130000.0
2008-01-01 11:21:00,3.59023,3.59601,3.58847,3.59022,4510000.0
2008-01-01 11:27:00,3.59484,3.59502,3.58905,3.59502,7500000.0
2008-01-01 11:34:00,3.59568,3.59568,3.58851,3.59109,4140000.0
2008-01-01 11:41:00,3.59487,3.59549,3.58878,3.59409,6020000.0
2008-01-01 11:42:00,3.59448,3.59552,3.59022,3.59022,3770000.0
2008-01-01 11:43:00,3.59109,3.59515,3.58878,3.59241,7890000.0
2008-01-01 11:49:00,3.59409,3.59552,3.58851,3.59552,4510000.0
2008-01-01 11:51:00,3.59546,3.59546,3.59018,3.59177,6010000.0
2008-01-01 11:53:00,3.59022,3.59568,3.58612,3.58612,8250000.0
2008-01-01 11:55:00,3.59018,3.59491,3.58612,3.59177,4890000.0
2008-01-01 11:59:00,3.59334,3.59636,3.59008,3.59552,8660000.0
2008-01-01 12:01:00,3.59077,3.59557,3.58612,3.59177,6400000.0
2008-01-01 12:06:00,3.59022,3.59568,3.58593,3.58593,4880000.0
2008-01-01 12:08:00,3.59044,3.59558,3.58522,3.59552,4510000.0
2008-01-01 12:12:00,3.59486,3.59552,3.59018,3.59018,6400000.0
2008-01-01 12:13:00,3.59288,3.59486,3.58847,3.59022,3770000.0
2008-01-01 12:15:00,3.59557,3.59557,3.59008,3.59552,10140000.0
2008-01-01 12:17:00,3.59409,3.59552,3.58973,3.58973,5250000.0
2008-01-01 12:21:00,3.59601,3.59601,3.59018,3.59491,4540000.0
2008-01-01 12:25:00,3.58878,3.59568,3.58612,3.59198,10140000.0
2008-01-01 12:27:00,3.59566,3.59566,3.58741,3.59552,4890000.0
2008-01-01 12:29:00,3.59409,3.59558,3.58851,3.59487,5630000.0
2008-01-01 12:31:00,3.59044,3.59568,3.59044,3.59568,4530000.0
2008-01-01 12:33:00,3.59202,3.59567,3.58378,3.59486,4520000.0
2008-01-01 12:35:00,3.59088,3.59574,3.59044,3.5942,4520000.0
2008-01-01 12:42:00,3.59022,3.59552,3.58612,3.59548,6420000.0
2008-01-01 12:44:00,3.59044,3.59562,3.58741,3.59502,4510000.0
2008-01-01 12:49:00,3.59002,3.59502,3.58522,3.58741,5630000.0
2008-01-01 12:50:00,3.59562,3.59562,3.58522,3.59177,5260000.0
2008-01-01 12:53:00,3.59517,3.59548,3.58612,3.59548,6010000.0
2008-01-01 12:59:00,3.59618,3.59618,3.58612,3.59374,4520000.0
2008-01-01 13:01:00,3.59216,3.59607,3.58612,3.59552,7890000.0
2008-01-01 13:12:00,3.59423,3.59498,3.58612,3.59106,8250000.0
2008-01-01 13:13:00,3.59319,3.59475,3.58444,3.59441,7130000.0
2008-01-01 13:15:00,3.59023,3.59583,3.59003,3.59018,7510000.0
2008-01-01 13:18:00,3.59409,3.59568,3.58612,3.59552,5280000.0
2008-01-01 13:25:00,3.59406,3.59583,3.58612,3.59502,7130000.0
2008-01-01 13:26:00,3.59479,3.5955,3.59044,3.59417,4520000.0
2008-01-01 13:27:00,3.59477,3.59583,3.59035,3.59132,6770000.0
2008-01-01 13:30:00,3.59534,3.60073,3.59534,3.59896,6400000.0
2008-01-01 13:43:00,3.59019,3.59552,3.58612,3.59546,4900000.0
2008-01-01 13:45:00,3.59893,3.59893,3.58951,3.59153,7880000.0
2008-01-01 13:47:00,3.59423,3.59598,3.59013,3.59132,4890000.0
2008-01-01 13:49:00,3.58932,3.59558,3.58932,3.59409,4890000.0
2008-01-01 13:52:00,3.59018,3.59552,3.58851,3.58851,6750000.0
2008-01-01 14:03:00,3.59392,3.59568,3.58642,3.59481,10540000.0
2008-01-01 14:09:00,3.59023,3.59512,3.58878,3.59109,5260000.0
2008-01-01 14:24:00,3.59003,3.59486,3.58378,3.59319,9020000.0
2008-01-01 14:28:00,3.59013,3.59594,3.59013,3.59192,6030000.0
2008-01-01 14:30:00,3.59487,3.59594,3.5885,3.59552,7520000.0
2008-01-01 14:32:00,3.58612,3.59558,3.58473,3.58473,8260000.0
2008-01-01 14:33:00,3.5942,3.59555,3.59018,3.5942,6400000.0
2008-01-01 14:35:00,3.59462,3.59555,3.58612,3.59555,5630000.0
2008-01-01 14:39:00,3.59078,3.59557,3.5885,3.59462,4890000.0
2008-01-01 14:49:00,3.59552,3.59552,3.59023,3.59423,6020000.0
2008-01-01 14:53:00,3.59177,3.59552,3.59018,3.59044,4900000.0
2008-01-01 14:55:00,3.59549,3.59549,3.58612,3.59285,6390000.0
2008-01-01 14:58:00,3.58593,3.59491,3.58378,3.58593,5630000.0
2008-01-01 15:02:00,3.59018,3.59556,3.58612,3.59477,8260000.0
2008-01-01 15:04:00,3.59487,3.59552,3.58593,3.59391,8650000.0
2008-01-01 15:06:00,3.59018,3.59556,3.58612,3.59476,8630000.0
2008-01-01 15:08:00,3.59409,3.59512,3.59013,3.59013,4150000.0
2008-01-01 15:11:00,3.58612,3.59573,3.58612,3.59202,6000000.0
2008-01-01 15:13:00,3.59556,3.59556,3.58593,3.58848,3030000.0
2008-01-01 15:17:00,3.5957,3.59581,3.58612,3.59552,10500000.0
2008-01-01 15:19:00,3.59044,3.59581,3.58612,3.58612,4510000.0
2008-01-01 15:21:00,3.59044,3.59552,3.58612,3.59109,9010000.0
2008-01-01 15:27:00,3.59044,3.59552,3.58378,3.59109,10140000.0
2008-01-01 15:29:00,3.59177,3.59568,3.58612,3.58612,5260000.0
2008-01-01 15:30:00,3.60058,3.60058,3.59498,3.59507,8640000.0
2008-01-01 15:36:00,3.59487,3.59567,3.58612,3.59144,6390000.0
2008-01-01 15:38:00,3.59044,3.59552,3.58612,3.59552,4540000.0
2008-01-01 15:40:00,3.59487,3.59562,3.58612,3.59487,5650000.0
2008-01-01 15:42:00,3.59023,3.59547,3.58883,3.58883,6760000.0
2008-01-01 15:45:00,3.5964,3.5967,3.59012,3.59615,4510000.0
2008-01-01 15:47:00,3.58642,3.59562,3.58642,3.59177,5650000.0
2008-01-01 15:51:00,3.59044,3.59511,3.58916,3.59044,7890000.0
2008-01-01 15:53:00,3.59198,3.59557,3.58612,3.58612,7140000.0
2008-01-01 15:55:00,3.59481,3.59564,3.58916,3.59487,5250000.0
2008-01-01 16:01:00,3.59177,3.59556,3.58428,3.59044,7910000.0
2008-01-01 16:03:00,3.59077,3.59578,3.59077,3.59484,6000000.0
2008-01-01 16:14:00,3.59555,3.59555,3.58444,3.59409,4140000.0
2008-01-01 16:16:00,3.59552,3.59574,3.59022,3.59546,6020000.0
2008-01-01 16:20:00,3.59013,3.59429,3.58612,3.59297,4910000.0
2008-01-01 16:23:00,3.59491,3.59552,3.59409,3.59552,7500000.0
2008-01-01 16:25:00,3.59441,3.59574,3.59018,3.59574,5630000.0
2008-01-01 16:33:00,3.59177,3.59511,3.58878,3.59511,6010000.0
2008-01-01 16:35:00,3.59409,3.59564,3.58612,3.58612,12030000.0
2008-01-01 16:37:00,3.59109,3.59512,3.59008,3.59008,5270000.0
2008-01-01 16:39:00,3.59178,3.59562,3.58851,3.59562,7500000.0
2008-01-01 16:41:00,3.59044,3.59552,3.58612,3.59109,6760000.0
2008-01-01 16:46:00,3.58642,3.59568,3.58642,3.59568,6030000.0
2008-01-01 16:50:00,3.59607,3.59607,3.59023,3.59487,5250000.0
2008-01-01 17:00:00,3.59555,3.59555,3.58612,3.58612,7520000.0
2008-01-01 17:01:00,3.59502,3.59552,3.58612,3.59285,6400000.0
2008-01-01 17:03:00,3.59064,3.59492,3.58612,3.59064,5250000.0
2008-01-01 17:05:00,3.59003,3.59581,3.59003,3.59064,5260000.0
2008-01-01 17:09:00,3.59548,3.59601,3.58378,3.59337,9750000.0
2008-01-01 17:22:00,3.59044,3.59552,3.58612,3.59552,11660000.0
2008-01-01 17:24:00,3.59044,3.59557,3.58848,3.59486,11280000.0
2008-01-01 17:32:00,3.59078,3.59552,3.59078,3.59462,7890000.0
2008-01-01 17:33:00,3.59319,3.59557,3.58612,3.59552,12390000.0
2008-01-01 17:36:00,3.59044,3.59487,3.58593,3.58878,3030000.0
2008-01-01 17:43:00,3.59044,3.59552,3.58612,3.59109,13530000.0
2008-01-01 17:45:00,3.59044,3.59552,3.58612,3.59552,7900000.0
2008-01-01 17:47:00,3.59147,3.59581,3.59044,3.59441,7140000.0
2008-01-01 17:49:00,3.59409,3.59552,3.59018,3.5942,4880000.0
2008-01-01 17:51:00,3.58645,3.59593,3.58612,3.59132,7510000.0
2008-01-01 18:04:00,3.59177,3.59568,3.58612,3.58883,10140000.0
2008-01-01 18:06:00,3.59077,3.59555,3.58612,3.59549,7140000.0
2008-01-01 18:12:00,3.59583,3.59583,3.58612,3.59288,10890000.0
2008-01-01 18:13:00,3.59552,3.59552,3.59018,3.59018,4880000.0
2008-01-01 18:15:00,3.59018,3.59552,3.58612,3.59552,7890000.0
2008-01-01 18:19:00,3.59109,3.59484,3.58593,3.59044,6020000.0
2008-01-01 18:21:00,3.59177,3.59563,3.58462,3.59109,12410000.0
2008-01-01 18:23:00,3.59486,3.59575,3.59018,3.59109,3400000.0
2008-01-01 18:28:00,3.59504,3.59552,3.59064,3.59399,4880000.0
2008-01-01 18:30:00,3.59552,3.59593,3.58878,3.59552,6760000.0
2008-01-01 18:32:00,3.59575,3.59601,3.58612,3.58612,4890000.0
2008-01-01 18:40:00,3.58878,3.59552,3.58878,3.59409,4890000.0
2008-01-01 18:41:00,3.59409,3.59636,3.58878,3.59487,5630000.0
2008-01-01 18:57:00,3.59548,3.59548,3.58645,3.59023,4880000.0
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 20:15:00,3.58933,3.59897,3.58933,3.59897,5640000.0
2008-01-01 20:27:00,3.60423,3.60887,3.60278,3.60509,3400000.0
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 00:00:00,3.59619,3.59619,3.58651,3.59312,7880000.0
2008-01-02 00:01:00,3.59447,3.59538,3.58496,3.58539,6010000.0
2008-01-02 00:02:00,3.59511,3.59511,3.58802,3.58818,13910000.0
2008-01-02 00:03:00,3.58655,3.59708,3.58655,3.59077,7140000.0
2008-01-02 00:06:00,3.5889,3.5939,3.58658,3.5939,8660000.0
2008-01-02 00:07:00,3.59001,3.59593,3.58588,3.59553,6400000.0
2008-01-02 00:08:00,3.59351,3.59431,3.58586,3.59431,4510000.0
2008-01-02 00:09:00,3.59048,3.59681,3.58662,3.59184,6020000.0
2008-01-02 00:11:00,3.58796,3.59367,3.58796,3.58927,3020000.0
2008-01-02 00:12:00,3.59507,3.59507,3.59022,3.59022,760000.0
2008-01-02 00:13:00,3.59401,3.59517,3.59004,3.59401,5260000.0
2008-01-02 00:15:00,3.59595,3.59595,3.58645,3.58994,4890000.0
2008-01-02 00:16:00,3.59491,3.59491,3.58468,3.58931,3770000.0
2008-01-02 00:17:00,3.58451,3.59388,3.58451,3.59388,3780000.0
2008-01-02 00:19:00,3.59507,3.59512,3.58568,3.58568,3390000.0
2008-01-02 00:20:00,3.59549,3.59549,3.5894,3.5894,4890000.0
2008-01-02 00:21:00,3.59175,3.59503,3.59175,3.59503,1130000.0
2008-01-02 00:26:00,3.59492,3.59492,3.59189,3.5931,3760000.0
2008-01-02 00:27:00,3.59524,3.59697,3.58874,3.59546,4540000.0
2008-01-02 00:28:00,3.59469,3.59511,3.58547,3.59262,6770000.0
2008-01-02 00:29:00,3.58939,3.59496,3.58569,3.58841,4890000.0
2008-01-02 00:30:00,3.59594,3.59689,3.5927,3.5927,4890000.0
2008-01-02 00:31:00,3.59039,3.59497,3.58552,3.58818,4550000.0
2008-01-02 00:32:00,3.5944,3.59518,3.59049,3.59518,4130000.0
2008-01-02 00:33:00,3.59427,3.59503,3.58582,3.59492,4520000.0
2008-01-02 00:34:00,3.59026,3.59394,3.58467,3.59018,6390000.0
2008-01-02 00:35:00,3.59238,3.59412,3.58592,3.59035,4150000.0
2008-01-02 00:36:00,3.59507,3.59507,3.58569,3.58816,3380000.0
2008-01-02 00:39:00,3.58617,3.59441,3.58617,3.5904,3760000.0
2008-01-02 00:40:00,3.58595,3.59532,3.58595,3.59004,8280000.0
2008-01-02 00:42:00,3.59501,3.59501,3.58979,3.59347,4900000.0
2008-01-02 00:43:00,3.58931,3.59648,3.58429,3.59525,11670000.0
2008-01-02 00:45:00,3.59481,3.60005,3.59481,3.59986,6010000.0
2008-01-02 00:46:00,3.59409,3.59524,3.59023,3.59429,4880000.0
2008-01-02 00:47:00,3.59391,3.59497,3.58975,3.58975,2640000.0
2008-01-02 00:48:00,3.59429,3.59429,3.5835,3.58519,5650000.0
2008-01-02 00:49:00,3.59047,3.59499,3.58835,3.58975,4140000.0
2008-01-02 00:51:00,3.59115,3.59691,3.58697,3.58697,4520000.0
2008-01-02 00:52:00,3.58919,3.59369,3.58357,3.59369,5650000.0
2008-01-02 00:53:00,3.58939,3.59389,3.58939,3.5905,4500000.0
2008-01-02 00:54:00,3.5865,3.59526,3.5865,3.59313,5260000.0
2008-01-02 00:55:00,3.58815,3.59408,3.58386,3.59408,6400000.0
2008-01-02 00:56:00,3.59442,3.59442,3.58522,3.58828,4150000.0
2008-01-02 00:57:00,3.58935,3.59486,3.58545,3.59486,4510000.0
2008-01-02 00:58:00,3.59524,3.59524,3.5903,3.59503,3770000.0
2008-01-02 00:59:00,3.59342,3.59342,3.58352,3.59012,6770000.0
2008-01-02 01:00:00,3.59804,3.59804,3.58848,3.5943,3770000.0
2008-01-02 01:01:00,3.58854,3.59392,3.58577,3.5858,4910000.0
2008-01-02 01:02:00,3.59423,3.59513,3.58763,3.59513,4510000.0
2008-01-02 01:04:00,3.58921,3.59586,3.58571,3.59104,7140000.0
2008-01-02 01:05:00,3.58706,3.5967,3.58706,3.59548,5630000.0
2008-01-02 01:06:00,3.59172,3.59364,3.58727,3.59309,6010000.0
2008-01-02 01:08:00,3.58479,3.59301,3.58443,3.59301,1140000.0
2008-01-02 01:09:00,3.59322,3.59548,3.58557,3.58943,8270000.0
2008-01-02 01:10:00,3.59029,3.59029,3.58577,3.58978,2640000.0
2008-01-02 01:11:00,3.59493,3.59508,3.58957,3.59496,5270000.0
2008-01-02 01:12:00,3.58622,3.59484,3.586,3.58605,5650000.0
2008-01-02 01:13:00,3.58522,3.59571,3.58522,3.59413,5270000.0
2008-01-02 01:14:00,3.59015,3.59569,3.58612,3.59459,10550000.0
2008-01-02 01:15:00,3.59688,3.59688,3.5902,3.59541,7160000.0
2008-01-02 01:16:00,3.59062,3.59508,3.58806,3.59442,7160000.0
2008-01-02 01:17:00,3.59044,3.59401,3.5841,3.59391,10550000.0
2008-01-02 01:18:00,3.59476,3.59519,3.58978,3.59448,3380000.0
2008-01-02 01:19:00,3.58772,3.59175,3.58319,3.58928,4160000.0
2008-01-02 01:20:00,3.59297,3.59303,3.58598,3.59303,8290000.0
2008-01-02 01:21:00,3.59256,3.59435,3.58409,3.58983,5280000.0
2008-01-02 01:22:00,3.58761,3.59532,3.58245,3.58758,9030000.0
2008-01-02 01:24:00,3.58608,3.5962,3.58608,3.59019,3770000.0
2008-01-02 01:26:00,3.59237,3.59478,3.58816,3.58816,7890000.0
2008-01-02 01:27:00,3.59422,3.59502,3.58543,3.58543,5640000.0
2008-01-02 01:29:00,3.58675,3.59801,3.58675,3.59497,8640000.0
2008-01-02 01:30:00,3.59593,3.59746,3.59593,3.59746,1500000.0
2008-01-02 01:32:00,3.59376,3.59376,3.58486,3.58659,9390000.0
2008-01-02 01:36:00,3.59547,3.59547,3.59105,3.5914,3760000.0
2008-01-02 01:37:00,3.59033,3.59478,3.59033,3.59478,3000000.0
2008-01-02 01:38:00,3.59081,3.59844,3.58683,3.59405,7880000.0
2008-01-02 01:41:00,3.59282,3.59282,3.59282,3.59282,750000.0
2008-01-02 01:42:00,3.58988,3.59396,3.58382,3.58969,5640000.0
2008-01-02 01:43:00,3.59488,3.59569,3.58561,3.58561,4530000.0
2008-01-02 01:44:00,3.59446,3.59446,3.58689,3.59155,3780000.0
2008-01-02 01:45:00,3.5944,3.59769,3.58978,3.58978,4900000.0
2008-01-02 01:46:00,3.58929,3.59406,3.58333,3.59406,4900000.0
2008-01-02 01:47:00,3.59491,3.59506,3.58568,3.59506,3020000.0
2008-01-02 01:48:00,3.59411,3.59411,3.58276,3.5897,8310000.0
2008-01-02 01:49:00,3.59473,3.59473,3.58883,3.59318,3780000.0
2008-01-02 01:50:00,3.58936,3.59347,3.58756,3.59325,4150000.0
2008-01-02 01:51:00,3.5889,3.5889,3.58394,3.5886,3760000.0
2008-01-02 01:52:00,3.58556,3.5938,3.58556,3.58717,4140000.0
2008-01-02 01:53:00,3.59546,3.5957,3.59014,3.5957,6400000.0
2008-01-02 01:54:00,3.59019,3.59526,3.59004,3.59374,2640000.0
2008-01-02 01:55:00,3.58837,3.59404,3.58596,3.59017,4530000.0
2008-01-02 01:56:00,3.5936,3.595,3.58965,3.59492,4530000.0
2008-01-02 01:57:00,3.59082,3.59584,3.59082,3.59562,4890000.0
2008-01-02 01:58:00,3.59198,3.59198,3.58624,3.58624,1520000.0
2008-01-02 02:00:00,3.59328,3.59695,3.585,3.59003,4140000.0
2008-01-02 02:01:00,3.59657,3.60103,3.58828,3.59441,8660000.0
2008-01-02 02:03:00,3.58361,3.5926,3.58211,3.5926,4900000.0
2008-01-02 02:04:00,3.59309,3.59452,3.58398,3.5942,5660000.0
2008-01-02 02:05:00,3.59177,3.59221,3.58456,3.58896,4520000.0
2008-01-02 02:06:00,3.59289,3.59424,3.58299,3.59306,4530000.0
2008-01-02 02:07:00,3.58581,3.5953,3.58581,3.5945,3380000.0
2008-01-02 02:08:00,3.59327,3.59475,3.58531,3.59425,6400000.0
2008-01-02 02:09:00,3.59494,3.59494,3.58569,3.59441,2270000.0
2008-01-02 02:10:00,3.59458,3.59458,3.58902,3.58933,2270000.0
2008-01-02 02:11:00,3.59406,3.59452,3.58819,3.58819,3400000.0
2008-01-02 02:12:00,3.59437,3.59437,3.58768,3.59377,3400000.0
2008-01-02 02:13:00,3.59296,3.59569,3.58891,3.58891,4510000.0
2008-01-02 02:14:00,3.5947,3.59513,3.58976,3.58976,4150000.0
2008-01-02 02:15:00,3.59092,3.60032,3.59092,3.60032,1500000.0
2008-01-02 02:16:00,3.59348,3.59543,3.58578,3.58976,5290000.0
2008-01-02 02:18:00,3.58827,3.59982,3.58827,3.59134,8640000.0
2008-01-02 02:19:00,3.59381,3.59446,3.5912,3.59148,5270000.0
2008-01-02 02:21:00,3.59454,3.59491,3.58501,3.59491,8270000.0
2008-01-02 02:22:00,3.58575,3.59487,3.58575,3.59486,6020000.0
2008-01-02 02:23:00,3.59389,3.59389,3.58838,3.58983,4880000.0
2008-01-02 02:24:00,3.59565,3.59694,3.58771,3.59086,6020000.0
2008-01-02 02:25:00,3.59447,3.59606,3.58607,3.59357,6020000.0
2008-01-02 02:26:00,3.5944,3.5944,3.58369,3.58873,4890000.0
2008-01-02 02:27:00,3.58703,3.59901,3.58703,3.59497,7140000.0
2008-01-02 02:28:00,3.59585,3.59613,3.58645,3.58645,6030000.0
2008-01-02 02:29:00,3.59013,3.59956,3.58614,3.58614,7880000.0
2008-01-02 02:30:00,3.59427,3.59789,3.59068,3.59513,6010000.0
2008-01-02 02:31:00,3.59398,3.5952,3.58556,3.58556,4880000.0
2008-01-02 02:32:00,3.59237,3.59297,3.58959,3.58997,4890000.0
2008-01-02 02:33:00,3.59641,3.59857,3.58771,3.59191,4510000.0
2008-01-02 02:34:00,3.58474,3.595,3.58474,3.59411,4140000.0
2008-01-02 02:35:00,3.58997,3.59515,3.58595,3.59503,5650000.0
2008-01-02 02:36:00,3.59273,3.59419,3.58367,3.59419,4890000.0
2008-01-02 02:37:00,3.59526,3.59526,3.58363,3.59256,4510000.0
2008-01-02 02:38:00,3.58535,3.5944,3.58535,3.59397,4150000.0
2008-01-02 02:39:00,3.59504,3.59536,3.59065,3.59065,5260000.0
2008-01-02 02:40:00,3.5926,3.59517,3.58662,3.59375,4140000.0
2008-01-02 02:41:00,3.58746,3.59802,3.58746,3.59656,6000000.0
2008-01-02 02:42:00,3.59504,3.59504,3.5856,3.59474,4540000.0
2008-01-02 02:43:00,3.58778,3.59438,3.58542,3.58974,2640000.0
2008-01-02 02:44:00,3.58722,3.59668,3.58722,3.59111,5630000.0
2008-01-02 02:45:00,3.58992,3.6004,3.58992,3.5965,7900000.0
2008-01-02 02:46:00,3.59341,3.59458,3.58489,3.59373,4510000.0
2008-01-02 02:47:00,3.58523,3.59504,3.58523,3.59504,7150000.0
2008-01-02 02:48:00,3.5895,3.59411,3.58921,3.59411,6380000.0
2008-01-02 02:49:00,3.59475,3.59551,3.5884,3.59056,7140000.0
2008-01-02 02:50:00,3.58477,3.59417,3.58477,3.59177,5640000.0
2008-01-02 02:51:00,3.5901,3.59615,3.58606,3.58606,4890000.0
2008-01-02 02:52:00,3.58663,3.59727,3.58657,3.58657,5270000.0
2008-01-02 02:53:00,3.58605,3.59489,3.5852,3.59444,4890000.0
2008-01-02 02:54:00,3.58614,3.59603,3.58614,3.59045,4880000.0
2008-01-02 02:55:00,3.59314,3.5948,3.58512,3.59341,7140000.0
2008-01-02 02:56:00,3.5841,3.59424,3.5841,3.58781,8280000.0
2008-01-02 02:57:00,3.58574,3.59519,3.58574,3.59394,5630000.0
2008-01-02 02:58:00,3.58809,3.59472,3.5856,3.59013,6760000.0
2008-01-02 02:59:00,3.58922,3.59401,3.58425,3.59401,8270000.0
2008-01-02 03:00:00,3.59713,3.59713,3.58911,3.59437,3400000.0
2008-01-02 03:01:00,3.59507,3.59507,3.58568,3.58615,3750000.0
2008-01-02 03:03:00,3.58696,3.5963,3.58505,3.58577,5640000.0
2008-01-02 03:04:00,3.59413,3.59539,3.58549,3.59539,3770000.0
2008-01-02 03:05:00,3.59512,3.59512,3.58584,3.59428,5650000.0
2008-01-02 03:07:00,3.59033,3.59493,3.59033,3.59355,4140000.0
2008-01-02 03:08:00,3.58963,3.5939,3.58667,3.59333,6390000.0
2008-01-02 03:12:00,3.59573,3.59633,3.58561,3.59375,8660000.0
2008-01-02 03:14:00,3.58665,3.59765,3.58665,3.59529,5270000.0
2008-01-02 03:15:00,3.59319,3.60037,3.5853,3.59666,11270000.0
2008-01-02 03:16:00,3.59082,3.59736,3.59046,3.59046,7150000.0
2008-01-02 03:17:00,3.59496,3.5956,3.58585,3.58585,5630000.0
2008-01-02 03:18:00,3.59479,3.59691,3.58644,3.5908,6750000.0
2008-01-02 03:21:00,3.5938,3.5949,3.58527,3.58966,3770000.0
2008-01-02 03:28:00,3.59544,3.59907,3.58712,3.58712,2640000.0
2008-01-02 03:29:00,3.58464,3.59344,3.58464,3.58859,3020000.0
2008-01-02 03:30:00,3.58922,3.59862,3.58832,3.59798,12790000.0
2008-01-02 03:31:00,3.591,3.59652,3.58806,3.59591,5650000.0
2008-01-02 03:32:00,3.59469,3.59469,3.58472,3.5898,3770000.0
2008-01-02 03:33:00,3.59143,3.59284,3.58785,3.58785,4890000.0
2008-01-02 03:34:00,3.5954,3.5954,3.58999,3.58999,1130000.0
2008-01-02 03:35:00,3.59551,3.5982,3.58743,3.59312,6390000.0
2008-01-02 03:36:00,3.59075,3.59534,3.58662,3.59386,6390000.0
2008-01-02 03:37:00,3.59364,3.59364,3.58421,3.58934,6400000.0
2008-01-02 03:38:00,3.58903,3.59427,3.58864,3.59277,4520000.0
2008-01-02 03:39:00,3.59443,3.59443,3.58696,3.59173,4510000.0
2008-01-02 03:40:00,3.5894,3.5947,3.58393,3.58901,5290000.0
2008-01-02 03:42:00,3.59424,3.59424,3.58952,3.5933,5260000.0
2008-01-02 03:43:00,3.59483,3.59483,3.58504,3.59324,5260000.0
2008-01-02 03:45:00,3.59722,3.59768,3.58832,3.59439,4890000.0
2008-01-02 03:49:00,3.59461,3.59461,3.58847,3.59048,4880000.0
2008-01-02 03:51:00,3.58975,3.59578,3.58975,3.59381,3750000.0
2008-01-02 03:52:00,3.59372,3.59523,3.5853,3.59426,6010000.0
2008-01-02 03:53:00,3.59444,3.59444,3.58393,3.59169,5250000.0
2008-01-02 03:54:00,3.59038,3.59461,3.58481,3.59314,7510000.0
2008-01-02 03:55:00,3.58885,3.59834,3.58885,3.59587,7880000.0
2008-01-02 03:57:00,3.58969,3.59217,3.58347,3.58694,6760000.0
2008-01-02 03:58:00,3.5944,3.5951,3.59001,3.59001,3760000.0
2008-01-02 03:59:00,3.59118,3.59342,3.5845,3.59342,4890000.0
2008-01-02 04:00:00,3.59711,3.59711,3.58686,3.59022,6380000.0
2008-01-02 04:02:00,3.59052,3.59522,3.58628,3.59041,4910000.0
2008-01-02 04:03:00,3.58988,3.5935,3.58768,3.59042,4890000.0
2008-01-02 04:04:00,3.58656,3.59572,3.58656,3.5954,4510000.0
2008-01-02 04:05:00,3.59437,3.59477,3.5904,3.59349,6750000.0
2008-01-02 04:06:00,3.59483,3.59483,3.58462,3.58966,7140000.0
2008-01-02 04:09:00,3.59094,3.5951,3.58481,3.59477,4130000.0
2008-01-02 04:10:00,3.59417,3.59531,3.58808,3.59482,10550000.0
2008-01-02 04:11:00,3.59364,3.59364,3.58853,3.58884,3010000.0
2008-01-02 04:12:00,3.58886,3.59553,3.58886,3.59474,6010000.0
2008-01-02 04:13:00,3.59014,3.59457,3.58563,3.59387,4890000.0
2008-01-02 04:14:00,3.58941,3.5941,3.58445,3.5941,7900000.0
2008-01-02 04:15:00,3.5995,3.5995,3.59237,3.59527,4890000.0
2008-01-02 04:16:00,3.59032,3.59315,3.58477,3.58477,9400000.0
2008-01-02 04:17:00,3.59388,3.59517,3.58967,3.5937,4510000.0
2008-01-02 04:19:00,3.59387,3.59477,3.5853,3.5853,5250000.0
2008-01-02 04:20:00,3.58775,3.59484,3.58737,3.59484,7880000.0
2008-01-02 04:21:00,3.59517,3.59531,3.58992,3.59435,3000000.0
2008-01-02 04:22:00,3.59538,3.59538,3.58833,3.58973,3750000.0
2008-01-02 04:24:00,3.58648,3.59579,3.58648,3.5886,3030000.0
2008-01-02 04:25:00,3.59499,3.59499,3.59373,3.59373,1130000.0
2008-01-02 04:26:00,3.58897,3.59466,3.58499,3.59338,3770000.0
2008-01-02 04:27:00,3.58988,3.59389,3.58985,3.5906,4880000.0
2008-01-02 04:28:00,3.59464,3.59563,3.58532,3.58901,4890000.0
2008-01-02 04:29:00,3.58987,3.59459,3.58595,3.59312,5650000.0
2008-01-02 04:30:00,3.59727,3.59727,3.58897,3.59198,5280000.0
2008-01-02 04:31:00,3.58474,3.59335,3.58075,3.59335,8270000.0
2008-01-02 04:32:00,3.59551,3.59551,3.58884,3.59013,2640000.0
2008-01-02 04:33:00,3.58679,3.5985,3.58634,3.58964,6010000.0
2008-01-02 04:34:00,3.59347,3.59418,3.58461,3.59418,5250000.0
2008-01-02 04:35:00,3.59254,3.5941,3.5904,3.59364,4520000.0
2008-01-02 04:36:00,3.58484,3.59369,3.58484,3.58751,4140000.0
2008-01-02 04:37:00,3.58565,3.59138,3.58466,3.58479,4890000.0
2008-01-02 04:38:00,3.59033,3.5955,3.59014,3.59384,6010000.0
2008-01-02 04:40:00,3.59522,3.59522,3.58582,3.59255,3770000.0
2008-01-02 04:41:00,3.58975,3.59604,3.58975,3.59163,4900000.0
2008-01-02 04:42:00,3.59394,3.59517,3.58589,3.59381,4520000.0
2008-01-02 04:43:00,3.59481,3.5959,3.58905,3.59485,4150000.0
2008-01-02 04:44:00,3.59052,3.59524,3.58851,3.59052,6410000.0
2008-01-02 04:45:00,3.59481,3.59814,3.58831,3.59658,3770000.0
2008-01-02 04:46:00,3.58609,3.59588,3.58575,3.59321,4140000.0
2008-01-02 04:47:00,3.59443,3.595,3.58564,3.595,4890000.0
2008-01-02 04:51:00,3.59407,3.59573,3.58604,3.59573,6400000.0
2008-01-02 04:52:00,3.59488,3.59488,3.58464,3.5947,4520000.0
2008-01-02 04:53:00,3.59489,3.5954,3.59091,3.5954,6400000.0
2008-01-02 04:54:00,3.5935,3.5935,3.58328,3.58834,6030000.0
2008-01-02 04:56:00,3.59427,3.59522,3.58813,3.59457,6770000.0
2008-01-02 04:57:00,3.5918,3.59545,3.58802,3.59161,4140000.0
2008-01-02 04:58:00,3.59127,3.59436,3.59127,3.59436,1130000.0
2008-01-02 04:59:00,3.58843,3.59462,3.58794,3.59402,6770000.0
2008-01-02 05:00:00,3.59135,3.60115,3.59135,3.59562,4520000.0
2008-01-02 05:01:00,3.59007,3.59599,3.58611,3.59515,5650000.0
2008-01-02 05:02:00,3.58922,3.5944,3.589,3.59083,7510000.0
2008-01-02 05:04:00,3.59025,3.59033,3.586,3.58627,3380000.0
2008-01-02 05:05:00,3.58542,3.59482,3.58542,3.5948,6770000.0
2008-01-02 05:06:00,3.59395,3.59505,3.58586,3.59505,3770000.0
2008-01-02 05:07:00,3.58562,3.59502,3.58543,3.58994,4880000.0
2008-01-02 05:08:00,3.59494,3.59494,3.59355,3.59355,1500000.0
2008-01-02 05:12:00,3.59565,3.59565,3.58613,3.59246,4890000.0
2008-01-02 05:13:00,3.584,3.5937,3.58195,3.5937,5270000.0
2008-01-02 05:14:00,3.58925,3.59478,3.58925,3.59353,4140000.0
2008-01-02 05:15:00,3.58975,3.59872,3.58768,3.59139,8280000.0
2008-01-02 05:16:00,3.59331,3.59331,3.58354,3.58801,4140000.0
2008-01-02 05:17:00,3.59506,3.59506,3.58554,3.59379,5640000.0
2008-01-02 05:18:00,3.59456,3.59456,3.58395,3.59298,4150000.0
2008-01-02 05:19:00,3.59062,3.59593,3.5869,3.5942,4140000.0
2008-01-02 05:21:00,3.59069,3.59512,3.58553,3.58572,4140000.0
2008-01-02 05:22:00,3.58557,3.59497,3.58463,3.5894,8660000.0
2008-01-02 05:23:00,3.59054,3.59575,3.58647,3.59498,4510000.0
2008-01-02 05:24:00,3.59144,3.59468,3.59006,3.59006,3010000.0
2008-01-02 05:25:00,3.59414,3.5952,3.58516,3.59354,6390000.0
2008-01-02 05:26:00,3.59147,3.59329,3.58359,3.58868,4520000.0
2008-01-02 05:27:00,3.58463,3.59396,3.58463,3.58977,5280000.0
2008-01-02 05:28:00,3.58994,3.59465,3.5857,3.58986,6020000.0
2008-01-02 05:29:00,3.58791,3.59798,3.58791,3.59235,5630000.0
2008-01-02 05:30:00,3.59285,3.59648,3.59162,3.59162,5260000.0
2008-01-02 05:31:00,3.58948,3.59375,3.58483,3.59259,2640000.0
2008-01-02 05:32:00,3.59603,3.59603,3.58699,3.59051,4140000.0
2008-01-02 05:33:00,3.59071,3.59502,3.58715,3.59406,2640000.0
2008-01-02 05:35:00,3.59141,3.59438,3.58453,3.58453,4900000.0
2008-01-02 05:36:00,3.59511,3.59511,3.58773,3.59365,6020000.0
2008-01-02 05:37:00,3.59375,3.59471,3.58404,3.59355,4510000.0
2008-01-02 05:38:00,3.59003,3.59532,3.58453,3.58833,4890000.0
2008-01-02 05:39:00,3.59379,3.59522,3.58875,3.58993,12020000.0
2008-01-02 05:41:00,3.59343,3.59599,3.58509,3.59359,8280000.0
2008-01-02 05:43:00,3.59388,3.59469,3.58767,3.59469,3390000.0
2008-01-02 05:44:00,3.59529,3.59693,3.58693,3.59652,6780000.0
2008-01-02 05:45:00,3.59845,3.59845,3.58567,3.58567,5260000.0
2008-01-02 05:46:00,3.58702,3.59743,3.58625,3.59544,5260000.0
2008-01-02 05:47:00,3.5899,3.59536,3.58819,3.58819,3770000.0
2008-01-02 05:48:00,3.59163,3.59602,3.58686,3.59134,4150000.0
2008-01-02 05:49:00,3.59179,3.59581,3.58617,3.59442,2640000.0
2008-01-02 05:50:00,3.59011,3.59528,3.58593,3.58973,6010000.0
2008-01-02 05:51:00,3.58673,3.59722,3.58673,3.59582,4510000.0
2008-01-02 05:52:00,3.59389,3.59671,3.58659,3.59525,6400000.0
2008-01-02 05:53:00,3.58974,3.59487,3.58808,3.58974,8270000.0
2008-01-02 05:54:00,3.59351,3.5952,3.58568,3.5952,3400000.0
2008-01-02 05:55:00,3.58953,3.5972,3.58704,3.59535,9410000.0
2008-01-02 05:56:00,3.59504,3.59504,3.58539,3.5935,6400000.0
2008-01-02 05:59:00,3.58921,3.59448,3.5842,3.59413,12420000.0
2008-01-02 06:00:00,3.59188,3.59629,3.59007,3.59524,5250000.0
2008-01-02 06:01:00,3.58847,3.59407,3.58253,3.59407,9770000.0
2008-01-02 06:02:00,3.59296,3.59416,3.58389,3.58854,4520000.0
2008-01-02 06:03:00,3.59498,3.59501,3.58795,3.5942,9780000.0
2008-01-02 06:04:00,3.59026,3.59445,3.58788,3.59381,4150000.0
2008-01-02 06:05:00,3.59487,3.59513,3.58542,3.59513,4510000.0
2008-01-02 06:06:00,3.59157,3.59734,3.59157,3.59167,5260000.0
2008-01-02 06:07:00,3.58943,3.59424,3.58342,3.59424,6020000.0
2008-01-02 06:09:00,3.59418,3.59418,3.57868,3.58359,6390000.0
2008-01-02 06:10:00,3.5941,3.5941,3.58891,3.58891,5260000.0
2008-01-02 06:11:00,3.58568,3.59781,3.58568,3.59422,4510000.0
2008-01-02 06:12:00,3.58298,3.59445,3.58298,3.58613,2630000.0
2008-01-02 06:13:00,3.58411,3.59255,3.58193,3.59024,5280000.0
2008-01-02 06:14:00,3.58873,3.59421,3.58333,3.59421,6010000.0
2008-01-02 06:15:00,3.59775,3.59775,3.58846,3.59173,5640000.0
2008-01-02 06:16:00,3.5898,3.59517,3.58311,3.59326,4510000.0
2008-01-02 06:17:00,3.59227,3.5947,3.58288,3.5947,6790000.0
2008-01-02 06:18:00,3.5933,3.59484,3.58789,3.59393,7130000.0
2008-01-02 06:19:00,3.59417,3.59487,3.58761,3.59178,6000000.0
2008-01-02 06:20:00,3.59294,3.59586,3.58895,3.59003,6760000.0
2008-01-02 06:21:00,3.58798,3.58798,3.58798,3.58798,750000.0
2008-01-02 06:22:00,3.5946,3.5946,3.58719,3.59011,9400000.0
2008-01-02 06:23:00,3.59108,3.59564,3.59094,3.59164,4890000.0
2008-01-02 06:24:00,3.59574,3.5971,3.58711,3.59048,5630000.0
2008-01-02 06:25:00,3.59526,3.59526,3.59084,3.59399,1890000.0
2008-01-02 06:26:00,3.5865,3.59521,3.5865,3.58748,4880000.0
2008-01-02 06:27:00,3.58632,3.5948,3.58632,3.5948,2250000.0
2008-01-02 06:28:00,3.58855,3.58855,3.58855,3.58855,750000.0
2008-01-02 06:29:00,3.593,3.59471,3.5847,3.59471,6400000.0
2008-01-02 06:30:00,3.59797,3.59872,3.58932,3.59364,7530000.0
2008-01-02 06:31:00,3.59127,3.59569,3.58525,3.59125,7510000.0
2008-01-02 06:33:00,3.58513,3.59456,3.58513,3.59456,4130000.0
2008-01-02 06:34:00,3.58813,3.59716,3.58813,3.5959,4510000.0
2008-01-02 06:35:00,3.58973,3.59462,3.58562,3.58562,8640000.0
2008-01-02 06:36:00,3.59074,3.59607,3.58528,3.58845,4890000.0
2008-01-02 06:37:00,3.59425,3.59579,3.59101,3.59548,6010000.0
2008-01-02 06:38:00,3.5917,3.5959,3.58711,3.58879,5260000.0
2008-01-02 06:39:00,3.58893,3.59445,3.58885,3.59445,5640000.0
2008-01-02 06:40:00,3.59467,3.5985,3.58653,3.58653,8280000.0
2008-01-02 06:41:00,3.59323,3.59324,3.58776,3.58879,4530000.0
2008-01-02 06:42:00,3.59114,3.59638,3.59114,3.5958,4130000.0
2008-01-02 06:44:00,3.59374,3.59519,3.59372,3.59437,3000000.0
2008-01-02 06:45:00,3.59779,3.59779,3.58823,3.59377,9390000.0
2008-01-02 06:47:00,3.59429,3.59659,3.58722,3.59501,5630000.0
2008-01-02 06:50:00,3.58887,3.59379,3.58365,3.59271,6780000.0
2008-01-02 06:52:00,3.59352,3.59612,3.58668,3.59608,5270000.0
2008-01-02 06:53:00,3.58412,3.59502,3.58412,3.59427,5280000.0
2008-01-02 06:54:00,3.59523,3.59523,3.585,3.59406,8650000.0
2008-01-02 06:55:00,3.59174,3.59669,3.59128,3.59575,5630000.0
2008-01-02 06:56:00,3.59015,3.59574,3.59015,3.59513,7130000.0
2008-01-02 06:57:00,3.59339,3.59497,3.58947,3.58994,3750000.0
2008-01-02 06:58:00,3.58896,3.59597,3.58896,3.59551,4890000.0
2008-01-02 06:59:00,3.58988,3.59525,3.58967,3.59503,5270000.0
2008-01-02 07:00:00,3.59447,3.59841,3.58952,3.5964,5270000.0
2008-01-02 07:01:00,3.59106,3.59474,3.59106,3.59465,2640000.0
2008-01-02 07:02:00,3.58591,3.59686,3.58591,3.59686,6380000.0
2008-01-02 07:03:00,3.59361,3.59513,3.59027,3.59468,4890000.0
2008-01-02 07:04:00,3.59223,3.59499,3.58539,3.59412,4130000.0
2008-01-02 07:05:00,3.58563,3.59522,3.58563,3.59258,4140000.0
2008-01-02 07:06:00,3.59409,3.59453,3.58471,3.58911,3780000.0
2008-01-02 07:07:00,3.59347,3.59464,3.58965,3.59153,4140000.0
2008-01-02 07:08:00,3.58798,3.59512,3.58562,3.59512,4890000.0
2008-01-02 07:09:00,3.59597,3.59597,3.58595,3.58595,3750000.0
2008-01-02 07:10:00,3.59176,3.59188,3.58165,3.58947,4140000.0
2008-01-02 07:11:00,3.58442,3.59543,3.58379,3.59178,5260000.0
2008-01-02 07:12:00,3.59299,3.5947,3.58425,3.59333,4880000.0
2008-01-02 07:13:00,3.59,3.59603,3.58691,3.59023,7520000.0
2008-01-02 07:14:00,3.59298,3.59298,3.58439,3.58439,4880000.0
2008-01-02 07:15:00,3.59863,3.59911,3.58613,3.58613,6020000.0
2008-01-02 07:16:00,3.59357,3.59387,3.58424,3.59207,6380000.0
2008-01-02 07:17:00,3.58658,3.59731,3.58658,3.59107,5260000.0
2008-01-02 07:18:00,3.58838,3.59442,3.58313,3.59442,8630000.0
2008-01-02 07:20:00,3.59488,3.59565,3.58906,3.59491,6780000.0
2008-01-02 07:22:00,3.59231,3.59506,3.58953,3.59506,3020000.0
2008-01-02 07:23:00,3.59196,3.59531,3.58723,3.58992,3770000.0
2008-01-02 07:24:00,3.59051,3.59757,3.58654,3.58664,4520000.0
2008-01-02 07:25:00,3.59394,3.59442,3.58492,3.58969,7150000.0
2008-01-02 07:26:00,3.58935,3.59416,3.58327,3.58505,6760000.0
2008-01-02 07:27:00,3.59249,3.59606,3.5856,3.58624,6000000.0
2008-01-02 07:28:00,3.59339,3.59529,3.58511,3.58511,6390000.0
2008-01-02 07:29:00,3.58549,3.59405,3.58549,3.59225,4520000.0
2008-01-02 07:30:00,3.597,3.59794,3.59209,3.59491,6390000.0
2008-01-02 07:31:00,3.5933,3.5933,3.58297,3.59194,6770000.0
2008-01-02 07:32:00,3.59445,3.59521,3.59149,3.59521,5270000.0
2008-01-02 07:33:00,3.58918,3.593,3.58477,3.58952,4510000.0
2008-01-02 07:34:00,3.59538,3.59538,3.58733,3.58733,4140000.0
2008-01-02 07:35:00,3.59168,3.59632,3.5875,3.59467,6770000.0
2008-01-02 07:36:00,3.59431,3.59581,3.58616,3.59581,4890000.0
2008-01-02 07:37:00,3.59273,3.59414,3.58471,3.58483,5260000.0
2008-01-02 07:38:00,3.59427,3.59711,3.58714,3.58869,4520000.0
2008-01-02 07:39:00,3.59221,3.59902,3.58666,3.59618,6760000.0
2008-01-02 07:40:00,3.58636,3.59667,3.58636,3.59159,4900000.0
2008-01-02 07:41:00,3.59422,3.59422,3.58039,3.59358,7130000.0
2008-01-02 07:42:00,3.59505,3.59505,3.58581,3.59033,6020000.0
2008-01-02 07:43:00,3.59379,3.5948,3.58794,3.5935,3020000.0
2008-01-02 07:44:00,3.59448,3.59739,3.58687,3.59638,4520000.0
2008-01-02 07:45:00,3.58935,3.60012,3.58934,3.5958,8270000.0
2008-01-02 07:46:00,3.58594,3.59761,3.58594,3.59483,6400000.0
2008-01-02 07:47:00,3.59259,3.59543,3.58561,3.58561,5280000.0
2008-01-02 07:48:00,3.58594,3.5959,3.58594,3.595,4890000.0
2008-01-02 07:49:00,3.59545,3.59618,3.58658,3.59538,6760000.0
2008-01-02 07:50:00,3.59428,3.59428,3.58888,3.59173,4890000.0
2008-01-02 07:51:00,3.59485,3.59694,3.58651,3.59494,7880000.0
2008-01-02 07:52:00,3.59457,3.59457,3.58552,3.59225,4880000.0
2008-01-02 07:54:00,3.58531,3.59402,3.58505,3.59402,4880000.0
2008-01-02 07:55:00,3.5907,3.59605,3.5907,3.59183,4510000.0
2008-01-02 07:56:00,3.58912,3.59369,3.58495,3.58962,4890000.0
2008-01-02 07:57:00,3.59327,3.59353,3.58852,3.58899,4520000.0
2008-01-02 07:58:00,3.59468,3.59474,3.58518,3.58956,4520000.0
2008-01-02 07:59:00,3.59334,3.59518,3.58535,3.59395,5270000.0
2008-01-02 08:00:00,3.58966,3.59816,3.58966,3.59668,4140000.0
2008-01-02 08:01:00,3.59545,3.59545,3.58599,3.59465,4140000.0
2008-01-02 08:02:00,3.59406,3.59541,3.59319,3.59486,5260000.0
2008-01-02 08:03:00,3.59523,3.59523,3.58555,3.59347,4890000.0
2008-01-02 08:04:00,3.59207,3.59437,3.58969,3.59337,3400000.0
2008-01-02 08:05:00,3.59529,3.59529,3.594,3.59527,5260000.0
2008-01-02 08:06:00,3.58967,3.59502,3.58578,3.59439,7900000.0
2008-01-02 08:07:00,3.58712,3.59636,3.58712,3.59538,4880000.0
2008-01-02 08:08:00,3.59369,3.59613,3.58657,3.59399,4510000.0
2008-01-02 08:09:00,3.59398,3.59885,3.59001,3.59001,3770000.0
2008-01-02 08:10:00,3.58557,3.59495,3.58534,3.58534,7140000.0
2008-01-02 08:11:00,3.58844,3.59471,3.58237,3.59406,9410000.0
2008-01-02 08:12:00,3.59364,3.59439,3.58522,3.59289,5260000.0
2008-01-02 08:13:00,3.58778,3.59298,3.58778,3.59298,5250000.0
2008-01-02 08:14:00,3.59321,3.59513,3.58767,3.58767,3770000.0
2008-01-02 08:15:00,3.5967,3.5967,3.58935,3.59421,5650000.0
2008-01-02 08:16:00,3.58921,3.59379,3.58921,3.59319,4140000.0
2008-01-02 08:17:00,3.59369,3.59407,3.58781,3.58781,4520000.0
2008-01-02 08:18:00,3.59507,3.59745,3.58885,3.5964,6000000.0
2008-01-02 08:19:00,3.59127,3.59546,3.58788,3.59093,4520000.0
2008-01-02 08:20:00,3.59384,3.59523,3.58285,3.5904,6020000.0
2008-01-02 08:21:00,3.59177,3.59601,3.59177,3.59434,4900000.0
2008-01-02 08:22:00,3.59437,3.59495,3.58394,3.59495,3770000.0
2008-01-02 08:23:00,3.5948,3.59484,3.58311,3.59304,5650000.0
2008-01-02 08:25:00,3.5952,3.59568,3.58639,3.59422,7130000.0
2008-01-02 08:27:00,3.59025,3.59561,3.59025,3.59561,5630000.0
2008-01-02 08:28:00,3.59223,3.59824,3.58731,3.58731,5260000.0
2008-01-02 08:30:00,3.59191,3.59596,3.59148,3.59263,5630000.0
2008-01-02 08:31:00,3.59345,3.59446,3.58828,3.58979,6770000.0
2008-01-02 08:32:00,3.59077,3.5966,3.58608,3.59465,7140000.0
2008-01-02 08:33:00,3.59153,3.59927,3.58662,3.59153,6020000.0
2008-01-02 08:34:00,3.59374,3.59521,3.58583,3.58583,7510000.0
2008-01-02 08:35:00,3.5842,3.59467,3.5842,3.59453,1510000.0
2008-01-02 08:36:00,3.58522,3.59503,3.58522,3.59414,6010000.0
2008-01-02 08:37:00,3.59116,3.59707,3.58573,3.59455,7510000.0
2008-01-02 08:38:00,3.59543,3.59597,3.58802,3.59495,6400000.0
2008-01-02 08:39:00,3.59044,3.59564,3.59044,3.59121,6010000.0
2008-01-02 08:40:00,3.58553,3.5947,3.58191,3.59343,4880000.0
2008-01-02 08:41:00,3.59025,3.59472,3.58626,3.59472,4510000.0
2008-01-02 08:42:00,3.59547,3.59565,3.58858,3.59562,7140000.0
2008-01-02 08:43:00,3.59415,3.59587,3.59021,3.595,6020000.0
2008-01-02 08:44:00,3.59161,3.59773,3.58683,3.59581,9420000.0
2008-01-02 08:45:00,3.5964,3.59691,3.58775,3.59618,7140000.0
2008-01-02 08:47:00,3.59179,3.59556,3.58602,3.59556,6400000.0
2008-01-02 08:48:00,3.59353,3.59644,3.5904,3.59644,4140000.0
2008-01-02 08:49:00,3.59377,3.59486,3.58488,3.59375,7880000.0
2008-01-02 08:50:00,3.59324,3.59627,3.58553,3.58553,6030000.0
2008-01-02 08:51:00,3.58896,3.59591,3.58781,3.59293,4140000.0
2008-01-02 08:52:00,3.58829,3.59298,3.58829,3.58978,5250000.0
2008-01-02 08:53:00,3.5904,3.59153,3.57919,3.58732,6390000.0
2008-01-02 08:54:00,3.58054,3.59032,3.58054,3.58832,7880000.0
2008-01-02 08:55:00,3.58302,3.58734,3.57663,3.57853,5630000.0
2008-01-02 08:56:00,3.5844,3.58879,3.58214,3.58214,4880000.0
2008-01-02 08:57:00,3.58756,3.58756,3.57459,3.57459,5250000.0
2008-01-02 08:58:00,3.58704,3.5876,3.57619,3.58563,5630000.0
2008-01-02 08:59:00,3.58569,3.59032,3.58351,3.58528,6760000.0
2008-01-02 09:00:00,3.58058,3.59307,3.58058,3.58899,9010000.0
2008-01-02 09:01:00,3.58297,3.58816,3.58081,3.58748,7150000.0
2008-01-02 09:02:00,3.58886,3.59072,3.58282,3.58454,6010000.0
2008-01-02 09:03:00,3.58261,3.58561,3.57771,3.58132,7510000.0
2008-01-02 09:04:00,3.58591,3.58845,3.58223,3.58312,4140000.0
2008-01-02 09:05:00,3.58217,3.58881,3.58191,3.58818,4880000.0
2008-01-02 09:06:00,3.58523,3.59514,3.58287,3.58907,10160000.0
2008-01-02 09:07:00,3.57761,3.5901,3.5769,3.5887,4880000.0
2008-01-02 09:08:00,3.58529,3.58936,3.5776,3.58746,5630000.0
2008-01-02 09:09:00,3.58368,3.58921,3.58232,3.58374,4890000.0
2008-01-02 09:10:00,3.58807,3.58877,3.58151,3.58877,9030000.0
2008-01-02 09:11:00,3.58748,3.59024,3.58012,3.58354,11260000.0
2008-01-02 09:12:00,3.58253,3.58703,3.58253,3.58358,6020000.0
2008-01-02 09:13:00,3.58909,3.59082,3.57946,3.58811,10140000.0
2008-01-02 09:14:00,3.58312,3.59144,3.5784,3.58755,16530000.0
2008-01-02 09:15:00,3.5874,3.59045,3.57975,3.57975,9010000.0
2008-01-02 09:16:00,3.58875,3.59027,3.58423,3.59027,6760000.0
2008-01-02 09:17:00,3.58624,3.58777,3.57694,3.57694,4510000.0
2008-01-02 09:18:00,3.58657,3.59298,3.58657,3.58976,5260000.0
2008-01-02 09:19:00,3.58297,3.58913,3.57953,3.58897,5630000.0
2008-01-02 09:20:00,3.5827,3.5881,3.58224,3.58654,6770000.0
2008-01-02 09:21:00,3.57905,3.5891,3.57905,3.58496,6390000.0
2008-01-02 09:22:00,3.58663,3.58921,3.57751,3.58783,9770000.0
2008-01-02 09:23:00,3.58159,3.59235,3.58159,3.59235,4510000.0
2008-01-02 09:24:00,3.59198,3.59786,3.5856,3.59584,5640000.0
2008-01-02 09:25:00,3.59196,3.5951,3.58261,3.5951,6030000.0
2008-01-02 09:26:00,3.59585,3.59648,3.58104,3.58987,9380000.0
2008-01-02 09:27:00,3.59061,3.59673,3.58562,3.59024,4880000.0
2008-01-02 09:28:00,3.58997,3.59343,3.57826,3.58742,9770000.0
2008-01-02 09:29:00,3.58523,3.58807,3.57779,3.57909,11660000.0
2008-01-02 09:30:00,3.59022,3.59022,3.58307,3.58603,6400000.0
2008-01-02 09:31:00,3.58752,3.5902,3.58418,3.58426,4520000.0
2008-01-02 09:32:00,3.58345,3.59002,3.58345,3.59002,4140000.0
2008-01-02 09:33:00,3.58834,3.59231,3.58141,3.58994,6380000.0
2008-01-02 09:34:00,3.58688,3.59251,3.58631,3.58799,7130000.0
2008-01-02 09:35:00,3.59025,3.59735,3.58773,3.59735,4150000.0
2008-01-02 09:36:00,3.58625,3.59412,3.58263,3.58835,7150000.0
2008-01-02 09:37:00,3.58963,3.59182,3.58528,3.59036,4140000.0
2008-01-02 09:38:00,3.58641,3.58841,3.58168,3.58841,4510000.0
2008-01-02 09:39:00,3.58904,3.5908,3.58062,3.58761,7130000.0
2008-01-02 09:40:00,3.58747,3.59185,3.58057,3.58057,7140000.0
2008-01-02 09:41:00,3.58364,3.58839,3.57756,3.58181,5640000.0
2008-01-02 09:42:00,3.58359,3.5884,3.58127,3.5854,6390000.0
2008-01-02 09:43:00,3.58453,3.58918,3.5799,3.58538,4140000.0
2008-01-02 09:44:00,3.58759,3.58759,3.58013,3.58504,10910000.0
2008-01-02 09:45:00,3.58401,3.59021,3.58034,3.58924,3770000.0
2008-01-02 09:46:00,3.5892,3.59164,3.58107,3.59069,8270000.0
2008-01-02 09:47:00,3.58732,3.58732,3.57485,3.58668,6760000.0
2008-01-02 09:48:00,3.58795,3.58933,3.58371,3.58827,5260000.0
2008-01-02 09:49:00,3.57874,3.58826,3.57874,3.58699,4510000.0
2008-01-02 09:50:00,3.57886,3.58924,3.57841,3.58752,7130000.0
2008-01-02 09:51:00,3.58574,3.589,3.58276,3.58633,4140000.0
2008-01-02 09:52:00,3.58593,3.58923,3.58426,3.58775,5640000.0
2008-01-02 09:53:00,3.58538,3.58877,3.5758,3.57815,7140000.0
2008-01-02 09:54:00,3.58457,3.58842,3.57954,3.58705,4510000.0
2008-01-02 09:55:00,3.5885,3.58904,3.57862,3.57862,4140000.0
2008-01-02 09:56:00,3.58764,3.58833,3.57924,3.58179,5640000.0
2008-01-02 09:57:00,3.5882,3.59011,3.58239,3.58239,4880000.0
2008-01-02 09:58:00,3.58953,3.5942,3.58027,3.58969,7130000.0
2008-01-02 09:59:00,3.58849,3.58916,3.57871,3.58916,12020000.0
2008-01-02 10:00:00,3.58994,3.59157,3.58051,3.58623,5260000.0
2008-01-02 10:01:00,3.58568,3.58983,3.58492,3.58909,4140000.0
2008-01-02 10:02:00,3.59062,3.59541,3.58191,3.59088,7510000.0
2008-01-02 10:03:00,3.58391,3.58859,3.57619,3.58859,11260000.0
2008-01-02 10:04:00,3.58929,3.59174,3.5857,3.58969,6390000.0
2008-01-02 10:05:00,3.58865,3.589,3.58149,3.58163,5630000.0
2008-01-02 10:06:00,3.5885,3.59038,3.58213,3.58213,4150000.0
2008-01-02 10:07:00,3.58813,3.58816,3.57794,3.57885,4890000.0
2008-01-02 10:08:00,3.58759,3.5907,3.58318,3.59053,8650000.0
2008-01-02 10:09:00,3.5884,3.59357,3.58203,3.59087,7140000.0
2008-01-02 10:10:00,3.58085,3.59033,3.58085,3.58946,6770000.0
2008-01-02 10:11:00,3.58864,3.59355,3.58206,3.58943,10150000.0
2008-01-02 10:12:00,3.58927,3.59146,3.58382,3.58785,6390000.0
2008-01-02 10:13:00,3.58957,3.59052,3.58454,3.58518,6760000.0
2008-01-02 10:14:00,3.58143,3.58562,3.56273,3.57979,12400000.0
2008-01-02 10:15:00,3.58825,3.58919,3.58311,3.5891,7140000.0
2008-01-02 10:16:00,3.58624,3.58629,3.57966,3.58599,4140000.0
2008-01-02 10:17:00,3.58138,3.58793,3.58051,3.58354,5260000.0
2008-01-02 10:18:00,3.58218,3.58763,3.577,3.58226,4510000.0
2008-01-02 10:19:00,3.58637,3.59263,3.57997,3.58551,6020000.0
2008-01-02 10:20:00,3.58658,3.58689,3.57649,3.58263,9760000.0
2008-01-02 10:21:00,3.58703,3.58703,3.57758,3.58673,10520000.0
2008-01-02 10:22:00,3.58633,3.58874,3.57948,3.58393,6010000.0
2008-01-02 10:23:00,3.57988,3.59002,3.57988,3.58423,4510000.0
2008-01-02 10:24:00,3.58504,3.58692,3.57767,3.58692,7880000.0
2008-01-02 10:25:00,3.5784,3.58378,3.5784,3.5787,4150000.0
2008-01-02 10:26:00,3.5858,3.58803,3.57943,3.58085,6400000.0
2008-01-02 10:27:00,3.58675,3.58675,3.57761,3.58595,5260000.0
2008-01-02 10:28:00,3.58234,3.58852,3.5822,3.58326,4880000.0
2008-01-02 10:29:00,3.58317,3.58882,3.57771,3.58554,16540000.0
2008-01-02 10:30:00,3.58697,3.58843,3.57985,3.58649,8630000.0
2008-01-02 10:31:00,3.5875,3.58969,3.57786,3.58268,9020000.0
2008-01-02 10:32:00,3.58566,3.58566,3.57572,3.58553,5630000.0
2008-01-02 10:33:00,3.58292,3.58714,3.57759,3.58689,5630000.0
2008-01-02 10:34:00,3.5853,3.58743,3.57779,3.57783,7140000.0
2008-01-02 10:35:00,3.58467,3.5899,3.58157,3.58187,5630000.0
2008-01-02 10:36:00,3.58243,3.58831,3.5811,3.58435,6020000.0
2008-01-02 10:37:00,3.58812,3.58986,3.58395,3.58986,7880000.0
2008-01-02 10:38:00,3.58424,3.58781,3.58191,3.58644,4900000.0
2008-01-02 10:39:00,3.58152,3.58885,3.58152,3.58431,4880000.0
2008-01-02 10:40:00,3.56995,3.58375,3.56679,3.58375,6010000.0
2008-01-02 10:41:00,3.58396,3.58645,3.57685,3.58645,5260000.0
2008-01-02 10:42:00,3.5821,3.58874,3.57782,3.58173,6020000.0
2008-01-02 10:43:00,3.58325,3.59117,3.57849,3.58246,7140000.0
2008-01-02 10:44:00,3.58064,3.58673,3.57984,3.58519,5640000.0
2008-01-02 10:45:00,3.58774,3.58836,3.58116,3.58746,5270000.0
2008-01-02 10:46:00,3.58679,3.58679,3.57827,3.58676,4510000.0
2008-01-02 10:47:00,3.58302,3.58776,3.58302,3.58771,4880000.0
2008-01-02 10:48:00,3.58692,3.58692,3.57571,3.57899,6760000.0
2008-01-02 10:49:00,3.58436,3.59023,3.58202,3.58265,6770000.0
2008-01-02 10:50:00,3.58795,3.58795,3.57657,3.58422,7140000.0
2008-01-02 10:51:00,3.58152,3.58746,3.57344,3.58305,4520000.0
2008-01-02 10:52:00,3.587,3.58715,3.5818,3.58621,4890000.0
2008-01-02 10:53:00,3.57809,3.58874,3.57809,3.5875,5640000.0
2008-01-02 10:54:00,3.58295,3.58743,3.57781,3.58743,5260000.0
2008-01-02 10:55:00,3.58592,3.58684,3.5812,3.58684,7140000.0
2008-01-02 10:56:00,3.58831,3.58851,3.5798,3.58179,6030000.0
2008-01-02 10:57:00,3.5817,3.5868,3.57801,3.5868,6010000.0
2008-01-02 10:58:00,3.58705,3.58725,3.58156,3.58349,4510000.0
2008-01-02 10:59:00,3.58749,3.59003,3.57941,3.58866,6390000.0
2008-01-02 11:00:00,3.58324,3.58967,3.57831,3.57831,13520000.0
2008-01-02 11:01:00,3.58646,3.58689,3.58237,3.58689,4520000.0
2008-01-02 11:02:00,3.57361,3.58488,3.57361,3.57389,7510000.0
2008-01-02 11:03:00,3.57942,3.58499,3.56658,3.58154,6770000.0
2008-01-02 11:04:00,3.58131,3.58671,3.57553,3.58208,3400000.0
2008-01-02 11:05:00,3.58018,3.58555,3.57378,3.58555,7130000.0
2008-01-02 11:06:00,3.58593,3.58742,3.57804,3.58581,6390000.0
2008-01-02 11:07:00,3.57566,3.58608,3.57566,3.58021,5260000.0
2008-01-02 11:08:00,3.58472,3.58491,3.57515,3.58383,5270000.0
2008-01-02 11:09:00,3.58489,3.58615,3.5775,3.58165,5260000.0
2008-01-02 11:10:00,3.5768,3.58408,3.57263,3.58201,5640000.0
2008-01-02 11:11:00,3.58535,3.58535,3.5738,3.58449,6770000.0
2008-01-02 11:12:00,3.58554,3.58554,3.57466,3.5854,6770000.0
2008-01-02 11:13:00,3.58215,3.58534,3.57884,3.58418,4890000.0
2008-01-02 11:14:00,3.58385,3.58865,3.57668,3.58664,9420000.0
2008-01-02 11:15:00,3.58222,3.58693,3.57858,3.58562,5260000.0
2008-01-02 11:16:00,3.5789,3.58663,3.57755,3.58462,5630000.0
2008-01-02 11:17:00,3.58556,3.58556,3.57736,3.57832,4510000.0
2008-01-02 11:18:00,3.5849,3.58616,3.57723,3.58566,4880000.0
2008-01-02 11:19:00,3.58153,3.58715,3.58062,3.58715,4510000.0
2008-01-02 11:20:00,3.57817,3.58742,3.57817,3.58715,4880000.0
2008-01-02 11:21:00,3.58096,3.586,3.57828,3.58076,4880000.0
2008-01-02 11:22:00,3.58669,3.58794,3.58423,3.58688,6770000.0
2008-01-02 11:23:00,3.58661,3.58661,3.57689,3.58313,4880000.0
2008-01-02 11:24:00,3.57638,3.58615,3.57638,3.58532,4900000.0
2008-01-02 11:25:00,3.58161,3.58724,3.57901,3.58684,6010000.0
2008-01-02 11:26:00,3.5808,3.58636,3.57898,3.58611,4880000.0
2008-01-02 11:27:00,3.58609,3.58668,3.58052,3.58668,6760000.0
2008-01-02 11:28:00,3.57964,3.58553,3.57572,3.58077,7130000.0
2008-01-02 11:29:00,3.5793,3.5863,3.5793,3.58237,10520000.0
2008-01-02 11:30:00,3.58433,3.58481,3.57632,3.57632,6010000.0
2008-01-02 11:31:00,3.57741,3.59204,3.57741,3.59042,4880000.0
2008-01-02 11:32:00,3.5881,3.58949,3.57586,3.58381,6770000.0
2008-01-02 11:33:00,3.59066,3.59189,3.58388,3.58997,5270000.0
2008-01-02 11:34:00,3.58929,3.58929,3.58064,3.58565,4140000.0
2008-01-02 11:35:00,3.58387,3.59126,3.58387,3.58838,5640000.0
2008-01-02 11:36:00,3.58723,3.58995,3.57785,3.58995,7890000.0
2008-01-02 11:37:00,3.58916,3.58923,3.58073,3.58923,7130000.0
2008-01-02 11:38:00,3.58937,3.59128,3.58107,3.59128,5630000.0
2008-01-02 11:39:00,3.58484,3.5897,3.58329,3.58785,4880000.0
2008-01-02 11:40:00,3.58326,3.58792,3.5757,3.5757,4140000.0
2008-01-02 11:41:00,3.58911,3.58911,3.58177,3.58794,5650000.0
2008-01-02 11:42:00,3.58943,3.59152,3.58704,3.58704,4140000.0
2008-01-02 11:43:00,3.58681,3.59165,3.58456,3.58569,7890000.0
2008-01-02 11:44:00,3.58859,3.59155,3.58274,3.58274,6000000.0
2008-01-02 11:45:00,3.589,3.59284,3.58886,3.58886,4510000.0
2008-01-02 11:46:00,3.58831,3.59394,3.58595,3.59245,7510000.0
2008-01-02 11:47:00,3.58305,3.594,3.58305,3.594,5640000.0
2008-01-02 11:48:00,3.5888,3.59174,3.58333,3.58809,6760000.0
2008-01-02 11:49:00,3.59278,3.59358,3.58631,3.59184,4880000.0
2008-01-02 11:50:00,3.59002,3.59469,3.5824,3.5897,6390000.0
2008-01-02 11:51:00,3.5923,3.5923,3.58555,3.58767,4520000.0
2008-01-02 11:52:00,3.58957,3.59275,3.58625,3.59239,4510000.0
2008-01-02 11:53:00,3.58508,3.59209,3.58372,3.58372,7880000.0
2008-01-02 11:54:00,3.59378,3.59454,3.58719,3.5894,5650000.0
2008-01-02 11:55:00,3.58742,3.59031,3.58176,3.58871,4890000.0
2008-01-02 11:56:00,3.58904,3.59245,3.58712,3.58712,3770000.0
2008-01-02 11:57:00,3.58348,3.59139,3.58348,3.58896,6380000.0
2008-01-02 11:58:00,3.58828,3.59166,3.58439,3.58769,6010000.0
2008-01-02 11:59:00,3.59217,3.59478,3.58763,3.59321,6780000.0
2008-01-02 12:00:00,3.58831,3.5923,3.58553,3.59191,4140000.0
2008-01-02 12:01:00,3.5889,3.59303,3.58404,3.58999,7510000.0
2008-01-02 12:02:00,3.59194,3.59377,3.58287,3.59377,6030000.0
2008-01-02 12:03:00,3.5852,3.59281,3.5852,3.59281,3770000.0
2008-01-02 12:04:00,3.59365,3.59392,3.58847,3.59328,5640000.0
2008-01-02 12:05:00,3.59176,3.59292,3.5877,3.58894,4890000.0
2008-01-02 12:06:00,3.58828,3.59317,3.5832,3.5832,4140000.0
2008-01-02 12:07:00,3.58443,3.59364,3.58443,3.58933,4890000.0
2008-01-02 12:08:00,3.5884,3.59489,3.58174,3.59469,4880000.0
2008-01-02 12:09:00,3.58843,3.59377,3.58275,3.59377,5250000.0
2008-01-02 12:10:00,3.59015,3.59429,3.59015,3.59426,5250000.0
2008-01-02 12:11:00,3.59504,3.59544,3.58459,3.58459,4510000.0
2008-01-02 12:12:00,3.5948,3.59503,3.58925,3.58925,6020000.0
2008-01-02 12:13:00,3.58977,3.59252,3.58389,3.5889,3770000.0
2008-01-02 12:14:00,3.59394,3.59414,3.58345,3.59414,7500000.0
2008-01-02 12:15:00,3.5947,3.5947,3.58599,3.59016,10150000.0
2008-01-02 12:16:00,3.58782,3.59406,3.58782,3.5901,4510000.0
2008-01-02 12:17:00,3.5926,3.5937,3.58714,3.58725,4140000.0
2008-01-02 12:18:00,3.5934,3.59427,3.58868,3.59427,5270000.0
2008-01-02 12:19:00,3.5955,3.5955,3.58601,3.58984,4140000.0
2008-01-02 12:20:00,3.59454,3.59573,3.58931,3.59019,4890000.0
2008-01-02 12:21:00,3.59365,3.59447,3.58897,3.594,6020000.0
2008-01-02 12:22:00,3.58797,3.59438,3.58797,3.59438,4890000.0
2008-01-02 12:23:00,3.58926,3.59433,3.58718,3.58906,5260000.0
2008-01-02 12:24:00,3.58447,3.59509,3.58447,3.59445,7880000.0
2008-01-02 12:25:00,3.58794,3.59471,3.58435,3.59004,10140000.0
2008-01-02 12:26:00,3.59032,3.59629,3.58613,3.58613,8270000.0
2008-01-02 12:27:00,3.59383,3.59383,3.58441,3.59346,5630000.0
2008-01-02 12:28:00,3.59497,3.59497,3.5893,3.59197,4890000.0
2008-01-02 12:29:00,3.59295,3.59295,3.58477,3.59057,5260000.0
2008-01-02 12:30:00,3.59349,3.59349,3.58113,3.5933,19530000.0
2008-01-02 12:31:00,3.58953,3.59611,3.58953,3.59467,6380000.0
2008-01-02 12:32:00,3.58254,3.59297,3.58254,3.58933,6760000.0
2008-01-02 12:33:00,3.5913,3.59609,3.58209,3.59292,4150000.0
2008-01-02 12:34:00,3.58911,3.59503,3.58773,3.59503,4510000.0
2008-01-02 12:35:00,3.5896,3.59328,3.58804,3.59286,5260000.0
2008-01-02 12:36:00,3.59295,3.59373,3.58249,3.58987,4510000.0
2008-01-02 12:37:00,3.5942,3.59455,3.58446,3.59415,7510000.0
2008-01-02 12:38:00,3.58639,3.59245,3.5863,3.59235,5260000.0
2008-01-02 12:39:00,3.58431,3.59417,3.58376,3.59108,7880000.0
2008-01-02 12:40:00,3.58273,3.59423,3.58273,3.59417,5260000.0
2008-01-02 12:41:00,3.58855,3.59431,3.58361,3.59232,6020000.0
2008-01-02 12:42:00,3.58744,3.59323,3.58264,3.59322,8270000.0
2008-01-02 12:43:00,3.59172,3.59205,3.58748,3.58776,5270000.0
2008-01-02 12:44:00,3.58749,3.59287,3.58254,3.59222,4510000.0
2008-01-02 12:45:00,3.59144,3.5935,3.58245,3.58813,4890000.0
2008-01-02 12:46:00,3.59235,3.59342,3.58126,3.5919,4520000.0
2008-01-02 12:47:00,3.58932,3.59391,3.58635,3.58926,4880000.0
2008-01-02 12:48:00,3.59236,3.59243,3.58292,3.58792,5630000.0
2008-01-02 12:49:00,3.58464,3.59171,3.58247,3.58482,5250000.0
2008-01-02 12:50:00,3.59228,3.59331,3.58193,3.58941,5250000.0
2008-01-02 12:51:00,3.59383,3.59383,3.58832,3.5928,5630000.0
2008-01-02 12:52:00,3.59268,3.59567,3.58863,3.59508,4520000.0
2008-01-02 12:53:00,3.5939,3.59394,3.58432,3.59394,6380000.0
2008-01-02 12:54:00,3.59172,3.59407,3.58381,3.59332,4890000.0
2008-01-02 12:55:00,3.59002,3.593,3.58872,3.59252,5250000.0
2008-01-02 12:56:00,3.58957,3.59428,3.58799,3.58996,6380000.0
2008-01-02 12:57:00,3.58475,3.59411,3.58338,3.59411,10520000.0
2008-01-02 12:58:00,3.58967,3.59249,3.58464,3.58464,7880000.0
2008-01-02 12:59:00,3.59425,3.59425,3.5829,3.59129,5260000.0
2008-01-02 13:00:00,3.59186,3.59292,3.58613,3.59292,7890000.0
2008-01-02 13:01:00,3.59072,3.59412,3.58336,3.59399,6780000.0
2008-01-02 13:02:00,3.58867,3.59324,3.58354,3.59201,4890000.0
2008-01-02 13:03:00,3.59044,3.59594,3.58542,3.59544,6780000.0
2008-01-02 13:04:00,3.59382,3.59382,3.58203,3.58947,5260000.0
2008-01-02 13:05:00,3.58853,3.59371,3.58456,3.59318,5260000.0
2008-01-02 13:06:00,3.58974,3.59376,3.58211,3.59376,5640000.0
2008-01-02 13:07:00,3.58885,3.59321,3.587,3.587,4510000.0
2008-01-02 13:08:00,3.59265,3.59436,3.58716,3.59193,4520000.0
2008-01-02 13:09:00,3.58712,3.59253,3.58054,3.59253,12780000.0
2008-01-02 13:10:00,3.58943,3.59483,3.58943,3.5936,4510000.0
2008-01-02 13:11:00,3.5938,3.5938,3.58124,3.58909,4880000.0
2008-01-02 13:12:00,3.592,3.59203,3.58305,3.58984,7510000.0
2008-01-02 13:13:00,3.59136,3.59318,3.58212,3.59012,6390000.0
2008-01-02 13:14:00,3.59162,3.59692,3.58607,3.59186,8270000.0
2008-01-02 13:15:00,3.5894,3.59483,3.58698,3.58698,7510000.0
2008-01-02 13:16:00,3.58908,3.59213,3.58245,3.58929,5640000.0
2008-01-02 13:17:00,3.58666,3.59438,3.58666,3.59434,6760000.0
2008-01-02 13:18:00,3.593,3.59436,3.58414,3.59436,6760000.0
2008-01-02 13:19:00,3.57992,3.59357,3.57992,3.59118,7140000.0
2008-01-02 13:20:00,3.58692,3.58837,3.58112,3.58523,4890000.0
2008-01-02 13:21:00,3.58993,3.59391,3.58465,3.59236,7140000.0
2008-01-02 13:22:00,3.59335,3.59401,3.5837,3.59052,6010000.0
2008-01-02 13:23:00,3.5888,3.5934,3.58632,3.59188,6760000.0
2008-01-02 13:24:00,3.58644,3.59421,3.58315,3.59421,5250000.0
2008-01-02 13:25:00,3.59326,3.5946,3.5848,3.59397,5650000.0
2008-01-02 13:26:00,3.59271,3.59448,3.58785,3.59316,5260000.0
2008-01-02 13:27:00,3.5927,3.59327,3.58678,3.59006,6010000.0
2008-01-02 13:28:00,3.59142,3.59395,3.58797,3.59167,7140000.0
2008-01-02 13:29:00,3.59288,3.59542,3.58961,3.59542,5250000.0
2008-01-02 13:30:00,3.59104,3.59868,3.59104,3.59511,7880000.0
2008-01-02 13:31:00,3.58962,3.59427,3.58882,3.59427,4880000.0
2008-01-02 13:32:00,3.59232,3.59384,3.58822,3.59384,4520000.0
2008-01-02 13:33:00,3.58982,3.59532,3.58383,3.58929,11650000.0
2008-01-02 13:34:00,3.59299,3.59645,3.58792,3.58957,7510000.0
2008-01-02 13:35:00,3.59306,3.59687,3.58537,3.59336,6010000.0
2008-01-02 13:36:00,3.58891,3.59762,3.58803,3.59687,6770000.0
2008-01-02 13:37:00,3.59656,3.59672,3.58684,3.59541,6760000.0
2008-01-02 13:38:00,3.59721,3.59721,3.59282,3.59282,4880000.0
2008-01-02 13:39:00,3.59728,3.59728,3.58955,3.5897,5260000.0
2008-01-02 13:40:00,3.58868,3.59768,3.58648,3.59768,6760000.0
2008-01-02 13:41:00,3.59612,3.59612,3.58438,3.58438,5270000.0
2008-01-02 13:42:00,3.59268,3.59574,3.58616,3.59574,6380000.0
2008-01-02 13:43:00,3.58894,3.59424,3.58323,3.59424,4160000.0
2008-01-02 13:44:00,3.59528,3.59652,3.58537,3.59097,9020000.0
2008-01-02 13:45:00,3.59497,3.59522,3.58664,3.59026,6770000.0
2008-01-02 13:46:00,3.5845,3.59437,3.58138,3.59437,10140000.0
2008-01-02 13:47:00,3.59448,3.59448,3.58699,3.59147,5260000.0
2008-01-02 13:48:00,3.58871,3.59583,3.58313,3.59583,5270000.0
2008-01-02 13:49:00,3.58961,3.59546,3.58888,3.59367,5260000.0
2008-01-02 13:50:00,3.59422,3.59744,3.587,3.59519,6770000.0
2008-01-02 13:51:00,3.59665,3.59665,3.58993,3.59296,4140000.0
2008-01-02 13:52:00,3.59049,3.59538,3.58519,3.58519,4900000.0
2008-01-02 13:53:00,3.59155,3.59684,3.58368,3.58934,9030000.0
2008-01-02 13:54:00,3.59658,3.59658,3.58556,3.58677,14640000.0
2008-01-02 13:55:00,3.59553,3.59596,3.58781,3.59295,6390000.0
2008-01-02 13:56:00,3.59514,3.59718,3.59025,3.59718,4510000.0
2008-01-02 13:57:00,3.59264,3.59455,3.58757,3.58983,5640000.0
2008-01-02 13:58:00,3.58993,3.59712,3.58993,3.59301,6000000.0
2008-01-02 13:59:00,3.59125,3.59584,3.58812,3.59212,7140000.0
2008-01-02 14:00:00,3.59509,3.5966,3.58707,3.59067,12010000.0
2008-01-02 14:01:00,3.58603,3.5955,3.58406,3.5955,4510000.0
2008-01-02 14:02:00,3.58648,3.59334,3.5825,3.59104,6390000.0
2008-01-02 14:03:00,3.59334,3.59495,3.58531,3.59488,12020000.0
2008-01-02 14:04:00,3.59285,3.59503,3.58597,3.5861,4140000.0
2008-01-02 14:05:00,3.59111,3.59525,3.58365,3.59525,4890000.0
2008-01-02 14:06:00,3.59453,3.59453,3.58622,3.59061,8280000.0
2008-01-02 14:07:00,3.59559,3.59663,3.58657,3.59663,7130000.0
2008-01-02 14:08:00,3.58646,3.59654,3.58506,3.59654,5630000.0
2008-01-02 14:09:00,3.58978,3.59732,3.58978,3.59331,4150000.0
2008-01-02 14:10:00,3.59366,3.59366,3.58,3.58885,6390000.0
2008-01-02 14:11:00,3.59407,3.59454,3.58299,3.59139,7140000.0
2008-01-02 14:12:00,3.59036,3.59542,3.58575,3.59521,6390000.0
2008-01-02 14:13:00,3.59103,3.59443,3.58206,3.59389,5650000.0
2008-01-02 14:14:00,3.5957,3.5957,3.58489,3.59367,4510000.0
2008-01-02 14:15:00,3.59486,3.59547,3.58825,3.59272,8280000.0
2008-01-02 14:16:00,3.59588,3.59588,3.58332,3.59555,6760000.0
2008-01-02 14:17:00,3.59571,3.59571,3.58507,3.59463,6380000.0
2008-01-02 14:18:00,3.5908,3.59343,3.58556,3.59315,6010000.0
2008-01-02 14:19:00,3.5958,3.5958,3.58814,3.59493,4890000.0
2008-01-02 14:20:00,3.58862,3.59615,3.58766,3.58766,3770000.0
2008-01-02 14:21:00,3.59333,3.59891,3.58989,3.59789,6380000.0
2008-01-02 14:22:00,3.59301,3.59641,3.58528,3.59215,7140000.0
2008-01-02 14:23:00,3.59056,3.59612,3.59056,3.59222,7140000.0
2008-01-02 14:24:00,3.59214,3.59771,3.58425,3.59067,9760000.0
2008-01-02 14:25:00,3.5941,3.59528,3.58534,3.59134,9780000.0
2008-01-02 14:26:00,3.59166,3.5981,3.59166,3.59253,5630000.0
2008-01-02 14:27:00,3.59764,3.59764,3.58679,3.59573,5640000.0
2008-01-02 14:28:00,3.58985,3.59822,3.5894,3.59424,7510000.0
2008-01-02 14:29:00,3.59647,3.59647,3.58882,3.59487,3770000.0
2008-01-02 14:30:00,3.59564,3.59729,3.58775,3.59729,7150000.0
2008-01-02 14:31:00,3.59584,3.5991,3.59196,3.59196,6020000.0
2008-01-02 14:32:00,3.58707,3.5981,3.58608,3.59723,8260000.0
2008-01-02 14:33:00,3.59559,3.5961,3.59068,3.59463,6770000.0
2008-01-02 14:34:00,3.59009,3.59669,3.59009,3.59669,5250000.0
2008-01-02 14:35:00,3.59601,3.59684,3.58599,3.59684,5260000.0
2008-01-02 14:36:00,3.59826,3.60123,3.58931,3.59839,7880000.0
2008-01-02 14:37:00,3.59387,3.59774,3.59254,3.59254,4140000.0
2008-01-02 14:38:00,3.59619,3.59736,3.58863,3.59736,7500000.0
2008-01-02 14:39:00,3.59249,3.59778,3.59003,3.5947,4150000.0
2008-01-02 14:40:00,3.59374,3.59852,3.59085,3.59437,4140000.0
2008-01-02 14:41:00,3.59401,3.59541,3.5851,3.59513,4510000.0
2008-01-02 14:42:00,3.59673,3.59873,3.58918,3.59368,6770000.0
2008-01-02 14:43:00,3.5954,3.59818,3.59118,3.59414,6760000.0
2008-01-02 14:44:00,3.59796,3.60137,3.58963,3.59746,8640000.0
2008-01-02 14:45:00,3.59428,3.59735,3.58226,3.59735,7140000.0
2008-01-02 14:46:00,3.59393,3.59985,3.59047,3.5933,6010000.0
2008-01-02 14:47:00,3.59121,3.59982,3.5891,3.597,6770000.0
2008-01-02 14:48:00,3.59646,3.59646,3.5875,3.59392,4520000.0
2008-01-02 14:49:00,3.59599,3.59673,3.59012,3.59598,6760000.0
2008-01-02 14:50:00,3.59209,3.59725,3.59004,3.59725,9020000.0
2008-01-02 14:51:00,3.59338,3.59938,3.59336,3.59336,6000000.0
2008-01-02 14:52:00,3.59624,3.59718,3.58862,3.58908,5260000.0
2008-01-02 14:53:00,3.59489,3.59914,3.59348,3.59348,5640000.0
2008-01-02 14:54:00,3.59132,3.59888,3.59034,3.59689,5640000.0
2008-01-02 14:55:00,3.59724,3.59724,3.58581,3.59494,6770000.0
2008-01-02 14:56:00,3.58714,3.59482,3.58714,3.58804,6380000.0
2008-01-02 14:57:00,3.59106,3.59874,3.58894,3.59866,7130000.0
2008-01-02 14:58:00,3.58499,3.59711,3.58471,3.58765,5260000.0
2008-01-02 14:59:00,3.59652,3.59906,3.5885,3.58936,11650000.0
2008-01-02 15:00:00,3.59606,3.59907,3.59307,3.59493,9030000.0
2008-01-02 15:01:00,3.5958,3.59883,3.59067,3.59883,8630000.0
2008-01-02 15:02:00,3.59097,3.59942,3.59012,3.59847,7880000.0
2008-01-02 15:03:00,3.59519,3.5974,3.58654,3.59133,5270000.0
2008-01-02 15:04:00,3.59916,3.60063,3.58983,3.59724,9390000.0
2008-01-02 15:05:00,3.59058,3.59835,3.58909,3.59835,5630000.0
2008-01-02 15:06:00,3.5942,3.59846,3.58828,3.59846,7890000.0
2008-01-02 15:07:00,3.58991,3.59865,3.58991,3.59621,5260000.0
2008-01-02 15:08:00,3.5966,3.59699,3.59101,3.59312,4890000.0
2008-01-02 15:09:00,3.5996,3.59977,3.58983,3.5982,6390000.0
2008-01-02 15:10:00,3.59726,3.59872,3.58873,3.59872,7880000.0
2008-01-02 15:11:00,3.58853,3.59756,3.58853,3.5945,5260000.0
2008-01-02 15:12:00,3.58907,3.59922,3.58907,3.59922,4150000.0
2008-01-02 15:13:00,3.59743,3.59743,3.58626,3.59142,4890000.0
2008-01-02 15:14:00,3.59818,3.59818,3.58596,3.59746,13160000.0
2008-01-02 15:15:00,3.59343,3.59619,3.58814,3.58814,4510000.0
2008-01-02 15:16:00,3.59321,3.59873,3.58874,3.59521,5270000.0
2008-01-02 15:17:00,3.59869,3.59869,3.58663,3.59835,9020000.0
2008-01-02 15:18:00,3.59906,3.59953,3.58871,3.59953,6760000.0
2008-01-02 15:19:00,3.5944,3.60003,3.59047,3.59047,4140000.0
2008-01-02 15:20:00,3.60021,3.60104,3.59065,3.5958,5640000.0
2008-01-02 15:21:00,3.59459,3.59893,3.58833,3.59462,6790000.0
2008-01-02 15:22:00,3.59499,3.59875,3.59255,3.59875,4520000.0
2008-01-02 15:23:00,3.59469,3.5987,3.58949,3.59659,7140000.0
2008-01-02 15:24:00,3.5945,3.59891,3.58609,3.5962,6760000.0
2008-01-02 15:25:00,3.59995,3.59995,3.59073,3.59073,3770000.0
2008-01-02 15:26:00,3.59943,3.59943,3.58555,3.5975,5650000.0
2008-01-02 15:27:00,3.59129,3.60111,3.58681,3.59413,10510000.0
2008-01-02 15:28:00,3.59224,3.59987,3.59224,3.59595,4510000.0
2008-01-02 15:29:00,3.59644,3.59903,3.58963,3.59019,5260000.0
2008-01-02 15:30:00,3.60062,3.60062,3.59332,3.59332,7530000.0
2008-01-02 15:31:00,3.59762,3.60026,3.58962,3.59252,7140000.0
2008-01-02 15:32:00,3.59579,3.5984,3.58758,3.5984,5630000.0
2008-01-02 15:33:00,3.5989,3.59914,3.59238,3.59891,4140000.0
2008-01-02 15:34:00,3.59909,3.60152,3.59132,3.59518,6770000.0
2008-01-02 15:35:00,3.59548,3.60073,3.59416,3.59434,6390000.0
2008-01-02 15:36:00,3.59951,3.60003,3.59073,3.5966,7130000.0
2008-01-02 15:37:00,3.59964,3.60267,3.593,3.593,4150000.0
2008-01-02 15:38:00,3.59604,3.60074,3.58863,3.60074,7130000.0
2008-01-02 15:39:00,3.60237,3.60237,3.59504,3.6018,5260000.0
2008-01-02 15:40:00,3.59999,3.60233,3.59255,3.60232,7130000.0
2008-01-02 15:41:00,3.5989,3.60206,3.59058,3.60206,7900000.0
2008-01-02 15:42:00,3.59789,3.60176,3.59558,3.59558,5260000.0
2008-01-02 15:43:00,3.59395,3.60056,3.59395,3.60056,4510000.0
2008-01-02 15:44:00,3.59976,3.60416,3.59298,3.60416,7140000.0
2008-01-02 15:45:00,3.59857,3.60465,3.59369,3.60465,4510000.0
2008-01-02 15:46:00,3.60469,3.60517,3.59571,3.6046,4150000.0
2008-01-02 15:47:00,3.5951,3.60421,3.5951,3.60092,6020000.0
2008-01-02 15:48:00,3.6008,3.60459,3.59754,3.60348,6390000.0
2008-01-02 15:49:00,3.59874,3.60534,3.59451,3.60075,4140000.0
2008-01-02 15:50:00,3.60371,3.60496,3.59944,3.60362,4880000.0
2008-01-02 15:51:00,3.59892,3.60216,3.5966,3.59771,6770000.0
2008-01-02 15:52:00,3.60058,3.60448,3.59622,3.60448,5270000.0
2008-01-02 15:53:00,3.60106,3.6066,3.5965,3.5965,6770000.0
2008-01-02 15:54:00,3.60077,3.60406,3.59517,3.60035,7510000.0
2008-01-02 15:55:00,3.60493,3.60536,3.59901,3.60478,4880000.0
2008-01-02 15:56:00,3.60427,3.60536,3.60068,3.60528,5260000.0
2008-01-02 15:57:00,3.6008,3.6062,3.59915,3.6062,4890000.0
2008-01-02 15:58:00,3.60329,3.60484,3.6009,3.60311,8250000.0
2008-01-02 15:59:00,3.60096,3.60539,3.5983,3.60539,10520000.0
2008-01-02 16:00:00,3.60511,3.60511,3.59879,3.60459,4890000.0
2008-01-02 16:01:00,3.60287,3.60909,3.59618,3.60262,10500000.0
2008-01-02 16:02:00,3.60057,3.6053,3.60008,3.6053,4890000.0
2008-01-02 16:03:00,3.60099,3.60602,3.60099,3.60509,4890000.0
2008-01-02 16:04:00,3.60185,3.60418,3.59607,3.60139,5270000.0
2008-01-02 16:05:00,3.59956,3.60493,3.59956,3.60457,6010000.0
2008-01-02 16:06:00,3.60145,3.60263,3.59072,3.59963,9020000.0
2008-01-02 16:07:00,3.60327,3.60559,3.59817,3.60559,4890000.0
2008-01-02 16:08:00,3.60015,3.60373,3.59138,3.59957,6760000.0
2008-01-02 16:09:00,3.59933,3.60321,3.59593,3.60321,6770000.0
2008-01-02 16:10:00,3.60374,3.60412,3.59191,3.60039,12010000.0
2008-01-02 16:11:00,3.60395,3.60445,3.59795,3.6032,7510000.0
2008-01-02 16:12:00,3.59644,3.60263,3.5945,3.60263,8260000.0
2008-01-02 16:13:00,3.60245,3.60255,3.59547,3.60234,6380000.0
2008-01-02 16:14:00,3.60329,3.60329,3.59273,3.60237,4880000.0
2008-01-02 16:15:00,3.6014,3.60143,3.59492,3.59492,3770000.0
2008-01-02 16:16:00,3.60008,3.60323,3.59604,3.60323,6390000.0
2008-01-02 16:17:00,3.60012,3.60275,3.59519,3.60199,4510000.0
2008-01-02 16:18:00,3.60335,3.60335,3.5928,3.59603,9390000.0
2008-01-02 16:19:00,3.60288,3.60288,3.59763,3.60234,4520000.0
2008-01-02 16:20:00,3.5992,3.60302,3.5958,3.6007,6390000.0
2008-01-02 16:21:00,3.60117,3.60396,3.59724,3.59923,5640000.0
2008-01-02 16:22:00,3.60022,3.60291,3.59273,3.60278,4140000.0
2008-01-02 16:23:00,3.60214,3.60349,3.60073,3.60349,7130000.0
2008-01-02 16:24:00,3.59888,3.60384,3.59686,3.60322,7140000.0
2008-01-02 16:25:00,3.60254,3.60374,3.59823,3.60318,4140000.0
2008-01-02 16:26:00,3.60345,3.60345,3.5916,3.60122,5630000.0
2008-01-02 16:27:00,3.59807,3.60571,3.5924,3.60241,13140000.0
2008-01-02 16:28:00,3.60415,3.60415,3.5956,3.60115,6400000.0
2008-01-02 16:29:00,3.60257,3.60257,3.5935,3.59887,5260000.0
2008-01-02 16:30:00,3.60277,3.60307,3.597,3.60099,6020000.0
2008-01-02 16:31:00,3.60239,3.60314,3.59542,3.59881,10160000.0
2008-01-02 16:32:00,3.60333,3.60333,3.59342,3.59885,4890000.0
2008-01-02 16:33:00,3.60101,3.60416,3.59746,3.60416,6750000.0
2008-01-02 16:34:00,3.60254,3.60323,3.591,3.60323,4890000.0
2008-01-02 16:35:00,3.60311,3.60392,3.59371,3.59518,12400000.0
2008-01-02 16:36:00,3.60399,3.60399,3.59411,3.59411,7890000.0
2008-01-02 16:37:00,3.59924,3.60253,3.59487,3.59487,6380000.0
2008-01-02 16:38:00,3.60041,3.60453,3.59276,3.60453,11630000.0
2008-01-02 16:39:00,3.60107,3.60399,3.59454,3.60278,7130000.0
2008-01-02 16:40:00,3.59434,3.60447,3.59434,3.59947,6390000.0
2008-01-02 16:41:00,3.60052,3.60786,3.59493,3.60211,7130000.0
2008-01-02 16:42:00,3.60109,3.6047,3.5952,3.6047,4890000.0
2008-01-02 16:43:00,3.60581,3.60581,3.59713,3.60421,4880000.0
2008-01-02 16:44:00,3.60084,3.60491,3.59412,3.60491,4890000.0
2008-01-02 16:45:00,3.60255,3.60258,3.59417,3.60072,5650000.0
2008-01-02 16:46:00,3.59549,3.60497,3.59549,3.60497,7890000.0
2008-01-02 16:47:00,3.60089,3.60147,3.59581,3.59853,6020000.0
2008-01-02 16:48:00,3.59588,3.60569,3.59588,3.60334,4510000.0
2008-01-02 16:49:00,3.59884,3.6045,3.59355,3.60226,7890000.0
2008-01-02 16:50:00,3.60539,3.60539,3.60023,3.6018,5250000.0
2008-01-02 16:51:00,3.60588,3.60588,3.59459,3.60138,6020000.0
2008-01-02 16:52:00,3.59739,3.60777,3.59702,3.60516,6770000.0
2008-01-02 16:53:00,3.60501,3.60531,3.59731,3.59731,5260000.0
2008-01-02 16:54:00,3.59685,3.60661,3.59685,3.5997,6020000.0
2008-01-02 16:55:00,3.60615,3.60615,3.59682,3.60524,6000000.0
2008-01-02 16:56:00,3.60241,3.60806,3.59808,3.59808,6010000.0
2008-01-02 16:57:00,3.60118,3.60459,3.59478,3.59478,4510000.0
2008-01-02 16:58:00,3.59956,3.60381,3.59737,3.602,6020000.0
2008-01-02 16:59:00,3.60411,3.60411,3.59409,3.60173,10150000.0
2008-01-02 17:00:00,3.60514,3.60801,3.59715,3.59715,7520000.0
2008-01-02 17:01:00,3.60215,3.60787,3.59475,3.60481,7510000.0
2008-01-02 17:02:00,3.602,3.60687,3.59879,3.60687,6750000.0
2008-01-02 17:03:00,3.60242,3.60722,3.5982,3.60255,4510000.0
2008-01-02 17:04:00,3.60207,3.60556,3.59529,3.59928,6380000.0
2008-01-02 17:05:00,3.60085,3.6061,3.59906,3.60144,5640000.0
2008-01-02 17:06:00,3.60641,3.60641,3.59638,3.59784,7140000.0
2008-01-02 17:07:00,3.60599,3.60846,3.60127,3.60831,7530000.0
2008-01-02 17:08:00,3.60304,3.60691,3.59734,3.60691,6010000.0
2008-01-02 17:09:00,3.60924,3.61281,3.59871,3.60712,8270000.0
2008-01-02 17:10:00,3.60693,3.60782,3.5972,3.60771,5630000.0
2008-01-02 17:11:00,3.60343,3.60701,3.59476,3.60701,7130000.0
2008-01-02 17:12:00,3.60864,3.60864,3.60285,3.60432,6390000.0
2008-01-02 17:13:00,3.60829,3.60855,3.59675,3.60326,4890000.0
2008-01-02 17:14:00,3.60341,3.60687,3.59599,3.60159,11650000.0
2008-01-02 17:15:00,3.60935,3.60992,3.60139,3.60479,11270000.0
2008-01-02 17:16:00,3.6033,3.61014,3.598,3.6069,7140000.0
2008-01-02 17:17:00,3.60806,3.60806,3.60088,3.60182,6380000.0
2008-01-02 17:18:00,3.60814,3.60832,3.59696,3.59703,4510000.0
2008-01-02 17:19:00,3.5992,3.61011,3.5992,3.60851,5630000.0
2008-01-02 17:20:00,3.60863,3.61123,3.60127,3.60591,4880000.0
2008-01-02 17:21:00,3.60677,3.6083,3.59769,3.6049,7500000.0
2008-01-02 17:22:00,3.60442,3.60918,3.59908,3.60803,12030000.0
2008-01-02 17:23:00,3.60579,3.61011,3.5983,3.61011,4890000.0
2008-01-02 17:24:00,3.60545,3.61133,3.60212,3.60604,9410000.0
2008-01-02 17:25:00,3.60251,3.60758,3.59766,3.59777,7140000.0
2008-01-02 17:26:00,3.6064,3.60985,3.6034,3.60985,5270000.0
2008-01-02 17:27:00,3.60977,3.60977,3.60256,3.60445,9010000.0
2008-01-02 17:28:00,3.60092,3.60603,3.59688,3.60504,6400000.0
2008-01-02 17:29:00,3.60717,3.60717,3.59417,3.60705,6770000.0
2008-01-02 17:30:00,3.60836,3.60836,3.59372,3.59679,5270000.0
2008-01-02 17:31:00,3.60705,3.60705,3.59767,3.60075,7140000.0
2008-01-02 17:32:00,3.59978,3.60726,3.59978,3.60102,7140000.0
2008-01-02 17:33:00,3.60444,3.6062,3.59141,3.6062,11650000.0
2008-01-02 17:34:00,3.60693,3.60693,3.59847,3.60211,4140000.0
2008-01-02 17:35:00,3.6067,3.60879,3.59953,3.60775,9390000.0
2008-01-02 17:36:00,3.59972,3.60505,3.59432,3.59579,4890000.0
2008-01-02 17:37:00,3.59498,3.60206,3.59443,3.60206,7500000.0
2008-01-02 17:38:00,3.60239,3.60778,3.59349,3.60778,14280000.0
2008-01-02 17:39:00,3.60649,3.60649,3.59383,3.60187,8270000.0
2008-01-02 17:40:00,3.6038,3.60819,3.59091,3.59828,10540000.0
2008-01-02 17:41:00,3.60954,3.60954,3.59682,3.60321,5640000.0
2008-01-02 17:42:00,3.59433,3.60596,3.59392,3.59779,10170000.0
2008-01-02 17:43:00,3.60302,3.60868,3.59344,3.60485,13900000.0
2008-01-02 17:44:00,3.60953,3.60975,3.60233,3.60489,4880000.0
2008-01-02 17:45:00,3.60404,3.60923,3.59889,3.60923,8640000.0
2008-01-02 17:46:00,3.604,3.60984,3.60119,3.60984,4150000.0
2008-01-02 17:47:00,3.60659,3.60995,3.6038,3.60852,7510000.0
2008-01-02 17:48:00,3.61065,3.61065,3.59671,3.60191,4880000.0
2008-01-02 17:49:00,3.60785,3.60953,3.60289,3.60775,4510000.0
2008-01-02 17:50:00,3.59939,3.6099,3.59939,3.60614,7140000.0
2008-01-02 17:51:00,3.60112,3.61262,3.60049,3.6064,6400000.0
2008-01-02 17:52:00,3.60896,3.60896,3.60193,3.60796,7130000.0
2008-01-02 17:53:00,3.60812,3.60812,3.59402,3.60793,5640000.0
2008-01-02 17:54:00,3.60634,3.60848,3.59659,3.60848,5640000.0
2008-01-02 17:55:00,3.60538,3.60982,3.59749,3.60929,7160000.0
2008-01-02 17:56:00,3.60797,3.61094,3.5997,3.60584,6390000.0
2008-01-02 17:57:00,3.6054,3.60965,3.60029,3.60765,9390000.0
2008-01-02 17:58:00,3.60956,3.61043,3.59789,3.60819,9020000.0
2008-01-02 17:59:00,3.61063,3.61345,3.60325,3.61125,12760000.0
2008-01-02 18:00:00,3.61221,3.61323,3.6018,3.60785,14270000.0
2008-01-02 18:01:00,3.61235,3.61295,3.6064,3.6064,4880000.0
2008-01-02 18:02:00,3.61247,3.61263,3.60008,3.61229,10520000.0
2008-01-02 18:03:00,3.60831,3.6112,3.59748,3.60279,6000000.0
2008-01-02 18:04:00,3.60914,3.61256,3.60176,3.6049,9770000.0
2008-01-02 18:05:00,3.61172,3.61177,3.60108,3.61162,8660000.0
2008-01-02 18:06:00,3.60752,3.61231,3.60092,3.61136,7140000.0
2008-01-02 18:07:00,3.6068,3.61162,3.6051,3.6051,4890000.0
2008-01-02 18:08:00,3.60583,3.6074,3.59819,3.59992,7140000.0
2008-01-02 18:09:00,3.6094,3.60953,3.60458,3.60895,5630000.0
2008-01-02 18:10:00,3.60912,3.60912,3.59896,3.60813,6000000.0
2008-01-02 18:11:00,3.60884,3.60884,3.60216,3.60216,4140000.0
2008-01-02 18:12:00,3.60869,3.60897,3.59916,3.6055,10150000.0
2008-01-02 18:13:00,3.60644,3.60857,3.60222,3.60335,4880000.0
2008-01-02 18:14:00,3.60733,3.60733,3.59648,3.60613,10150000.0
2008-01-02 18:15:00,3.60428,3.61019,3.60079,3.60943,7150000.0
2008-01-02 18:16:00,3.59968,3.60982,3.59968,3.60715,9390000.0
2008-01-02 18:17:00,3.60573,3.60796,3.60352,3.6079,4510000.0
2008-01-02 18:18:00,3.60582,3.60684,3.59447,3.59656,8260000.0
2008-01-02 18:19:00,3.60103,3.60501,3.59652,3.6003,5650000.0
2008-01-02 18:20:00,3.60195,3.60489,3.59934,3.59934,5250000.0
2008-01-02 18:21:00,3.60496,3.60996,3.59948,3.60522,10900000.0
2008-01-02 18:22:00,3.60691,3.60887,3.60058,3.6075,6020000.0
2008-01-02 18:23:00,3.60798,3.61066,3.60321,3.60578,4890000.0
2008-01-02 18:24:00,3.60785,3.60809,3.58767,3.60809,17270000.0
2008-01-02 18:25:00,3.60521,3.60997,3.60073,3.60367,7140000.0
2008-01-02 18:26:00,3.60935,3.6107,3.60097,3.60496,9770000.0
2008-01-02 18:27:00,3.60399,3.60997,3.60399,3.60978,4140000.0
2008-01-02 18:28:00,3.60973,3.60973,3.60433,3.60805,4510000.0
2008-01-02 18:29:00,3.60624,3.60658,3.59544,3.60658,7140000.0
2008-01-02 18:30:00,3.60933,3.60973,3.60225,3.60971,5650000.0
2008-01-02 18:31:00,3.60349,3.60947,3.60349,3.60843,4890000.0
2008-01-02 18:32:00,3.61017,3.61152,3.60116,3.60116,5630000.0
2008-01-02 18:33:00,3.60538,3.60916,3.60023,3.609,7140000.0
2008-01-02 18:34:00,3.6006,3.60646,3.59947,3.60646,5260000.0
2008-01-02 18:35:00,3.60357,3.6106,3.60357,3.60985,8280000.0
2008-01-02 18:36:00,3.60429,3.60912,3.59985,3.60912,5250000.0
2008-01-02 18:37:00,3.60203,3.60809,3.59769,3.60416,10540000.0
2008-01-02 18:38:00,3.60397,3.6093,3.60206,3.60426,9780000.0
2008-01-02 18:39:00,3.6074,3.60776,3.59394,3.60776,7900000.0
2008-01-02 18:40:00,3.60337,3.6084,3.60337,3.60819,6000000.0
2008-01-02 18:41:00,3.60853,3.61004,3.6007,3.6083,6000000.0
2008-01-02 18:42:00,3.60394,3.61229,3.59987,3.60429,8260000.0
2008-01-02 18:43:00,3.60958,3.60958,3.60221,3.607,4880000.0
2008-01-02 18:44:00,3.60827,3.60827,3.59791,3.6069,4880000.0
2008-01-02 18:45:00,3.60425,3.60812,3.59948,3.60743,7510000.0
2008-01-02 18:46:00,3.60408,3.60922,3.5975,3.60922,7890000.0
2008-01-02 18:47:00,3.60803,3.61012,3.59915,3.61012,5640000.0
2008-01-02 18:48:00,3.60515,3.61064,3.60515,3.60825,7130000.0
2008-01-02 18:49:00,3.60047,3.60515,3.59225,3.60515,6380000.0
2008-01-02 18:50:00,3.60283,3.60566,3.59592,3.60189,8270000.0
2008-01-02 18:51:00,3.60237,3.60237,3.59535,3.60215,4880000.0
2008-01-02 18:52:00,3.60259,3.60774,3.59641,3.60774,7510000.0
2008-01-02 18:53:00,3.60259,3.60486,3.5935,3.59406,9380000.0
2008-01-02 18:54:00,3.60593,3.60593,3.5939,3.60435,8650000.0
2008-01-02 18:55:00,3.59727,3.60685,3.59727,3.60307,5630000.0
2008-01-02 18:56:00,3.60152,3.60677,3.59924,3.60619,5640000.0
2008-01-02 18:57:00,3.60676,3.60676,3.59752,3.59807,4880000.0
2008-01-02 18:58:00,3.60434,3.60644,3.59622,3.60499,6770000.0
2008-01-02 18:59:00,3.5992,3.60291,3.59401,3.59793,6020000.0
2008-01-02 19:00:00,3.60661,3.60661,3.59575,3.60594,10140000.0
2008-01-02 19:01:00,3.60569,3.60672,3.59761,3.6027,4890000.0
2008-01-02 19:02:00,3.60274,3.60657,3.60039,3.60657,6400000.0
2008-01-02 19:03:00,3.60561,3.60634,3.59673,3.60624,4140000.0
2008-01-02 19:04:00,3.59571,3.60238,3.59376,3.59704,5270000.0
2008-01-02 19:05:00,3.59817,3.60796,3.59817,3.60383,5250000.0
2008-01-02 19:06:00,3.60167,3.60682,3.59706,3.60682,13510000.0
2008-01-02 19:07:00,3.60163,3.60713,3.60163,3.60584,3770000.0
2008-01-02 19:08:00,3.60421,3.60884,3.59851,3.60235,6770000.0
2008-01-02 19:09:00,3.60195,3.60532,3.59255,3.60112,9770000.0
2008-01-02 19:10:00,3.59758,3.60487,3.59648,3.59648,6010000.0
2008-01-02 19:11:00,3.6035,3.60691,3.59602,3.60134,6760000.0
2008-01-02 19:12:00,3.60691,3.60992,3.59882,3.60856,9020000.0
2008-01-02 19:13:00,3.60776,3.60776,3.60208,3.60533,6010000.0
2008-01-02 19:14:00,3.60447,3.60447,3.58669,3.60034,11640000.0
2008-01-02 19:15:00,3.60744,3.60744,3.59639,3.60125,6010000.0
2008-01-02 19:16:00,3.60129,3.61026,3.59996,3.59996,7140000.0
2008-01-02 19:17:00,3.60881,3.60914,3.60477,3.60777,6760000.0
2008-01-02 19:18:00,3.60389,3.60991,3.60115,3.60904,4510000.0
2008-01-02 19:19:00,3.60505,3.60505,3.5926,3.60145,5260000.0
2008-01-02 19:20:00,3.59979,3.61064,3.59979,3.60043,5630000.0
2008-01-02 19:21:00,3.59966,3.60906,3.59966,3.60108,5260000.0
2008-01-02 19:22:00,3.60965,3.61155,3.60222,3.60917,6030000.0
2008-01-02 19:23:00,3.60447,3.61064,3.6004,3.61018,6400000.0
2008-01-02 19:24:00,3.60684,3.60684,3.59279,3.5985,7510000.0
2008-01-02 19:25:00,3.60459,3.61094,3.60396,3.60454,5640000.0
2008-01-02 19:26:00,3.60271,3.60815,3.59856,3.60335,4520000.0
2008-01-02 19:27:00,3.61036,3.61036,3.60361,3.60581,4510000.0
2008-01-02 19:28:00,3.60538,3.60919,3.60332,3.60813,4150000.0
2008-01-02 19:29:00,3.60723,3.60827,3.5899,3.5899,6770000.0
2008-01-02 19:30:00,3.6035,3.60964,3.59937,3.60953,9770000.0
2008-01-02 19:31:00,3.60757,3.60829,3.6026,3.60829,7510000.0
2008-01-02 19:32:00,3.60324,3.60982,3.60242,3.6058,5260000.0
2008-01-02 19:33:00,3.60159,3.60427,3.6009,3.60112,4140000.0
2008-01-02 19:34:00,3.60701,3.60876,3.59833,3.60692,4890000.0
2008-01-02 19:35:00,3.5985,3.60154,3.59586,3.59586,4140000.0
2008-01-02 19:36:00,3.60101,3.60694,3.59696,3.59996,4140000.0
2008-01-02 19:37:00,3.6041,3.60586,3.59644,3.59644,3010000.0
2008-01-02 19:38:00,3.59998,3.60486,3.59521,3.60486,8270000.0
2008-01-02 19:39:00,3.60015,3.60499,3.59482,3.59579,4510000.0
2008-01-02 19:40:00,3.60201,3.60758,3.59746,3.60469,6010000.0
2008-01-02 19:41:00,3.60624,3.6084,3.59862,3.60557,4890000.0
2008-01-02 19:42:00,3.60075,3.60725,3.60069,3.60124,7510000.0
2008-01-02 19:43:00,3.60672,3.60821,3.60219,3.60565,4880000.0
2008-01-02 19:44:00,3.60428,3.607,3.60146,3.60682,6020000.0
2008-01-02 19:45:00,3.59817,3.60718,3.59129,3.60718,15790000.0
2008-01-02 19:46:00,3.59548,3.6065,3.59548,3.60514,9390000.0
2008-01-02 19:47:00,3.60415,3.60545,3.59822,3.59822,6760000.0
2008-01-02 19:48:00,3.60072,3.60584,3.60072,3.60106,3000000.0
2008-01-02 19:49:00,3.59769,3.60438,3.59769,3.60326,4880000.0
2008-01-02 19:50:00,3.60231,3.60297,3.59619,3.60162,5640000.0
2008-01-02 19:51:00,3.6049,3.6049,3.59963,3.6005,4510000.0
2008-01-02 19:52:00,3.60074,3.60763,3.59731,3.60231,7140000.0
2008-01-02 19:53:00,3.60046,3.60485,3.60046,3.60485,1880000.0
2008-01-02 19:54:00,3.60024,3.60516,3.59706,3.60001,5630000.0
2008-01-02 19:55:00,3.59688,3.60308,3.59487,3.60293,6770000.0
2008-01-02 19:56:00,3.60527,3.60527,3.5982,3.60432,4150000.0
2008-01-02 19:57:00,3.60417,3.60461,3.59567,3.59836,4880000.0
2008-01-02 19:58:00,3.60518,3.60518,3.59458,3.59519,11260000.0
2008-01-02 19:59:00,3.60604,3.60623,3.60078,3.60112,5630000.0
2008-01-02 20:00:00,3.60183,3.60215,3.59046,3.60215,6390000.0
2008-01-02 20:01:00,3.60207,3.6052,3.59832,3.60336,5260000.0
2008-01-02 20:02:00,3.60608,3.6067,3.6002,3.60498,6390000.0
2008-01-02 20:03:00,3.60665,3.60992,3.60403,3.60425,8630000.0
2008-01-02 20:04:00,3.60386,3.60502,3.59807,3.60475,7140000.0
2008-01-02 20:05:00,3.59675,3.60737,3.59639,3.60626,5260000.0
2008-01-02 20:06:00,3.60357,3.60709,3.59948,3.59948,3380000.0
2008-01-02 20:07:00,3.60517,3.60517,3.59605,3.60497,4510000.0
2008-01-02 20:08:00,3.60546,3.60552,3.60022,3.60216,5650000.0
2008-01-02 20:09:00,3.60566,3.60628,3.59859,3.60514,4140000.0
2008-01-02 20:10:00,3.60381,3.60381,3.59274,3.60372,5640000.0
2008-01-02 20:11:00,3.60491,3.60837,3.59863,3.60689,4500000.0
2008-01-02 20:12:00,3.60613,3.60664,3.59746,3.6037,7510000.0
2008-01-02 20:13:00,3.60603,3.60659,3.59684,3.60166,5630000.0
2008-01-02 20:14:00,3.60109,3.61018,3.5979,3.60721,10140000.0
2008-01-02 20:15:00,3.60057,3.60502,3.59745,3.60502,6380000.0
2008-01-02 20:16:00,3.60428,3.60521,3.59751,3.60372,4880000.0
2008-01-02 20:18:00,3.60083,3.60653,3.59672,3.60169,8270000.0
2008-01-02 20:19:00,3.60667,3.6068,3.60153,3.60525,6770000.0
2008-01-02 20:20:00,3.60512,3.60927,3.59417,3.60376,4510000.0
2008-01-02 20:21:00,3.60768,3.61003,3.60011,3.60358,18410000.0
2008-01-02 20:22:00,3.60499,3.60499,3.59363,3.59501,8640000.0
2008-01-02 20:23:00,3.60733,3.60733,3.59509,3.59936,6400000.0
2008-01-02 20:24:00,3.6065,3.60723,3.60159,3.60159,4880000.0
2008-01-02 20:25:00,3.59961,3.60638,3.59486,3.60099,6020000.0
2008-01-02 20:26:00,3.59596,3.60612,3.59596,3.60537,5250000.0
2008-01-02 20:27:00,3.60135,3.60578,3.59981,3.60195,4510000.0
2008-01-02 20:28:00,3.59781,3.60347,3.59781,3.60045,4510000.0
2008-01-02 20:29:00,3.60645,3.60752,3.59805,3.60205,7150000.0
2008-01-02 20:30:00,3.60633,3.60764,3.59556,3.60069,6380000.0
2008-01-02 20:31:00,3.60415,3.60987,3.59921,3.59921,4890000.0
2008-01-02 20:32:00,3.59837,3.60881,3.59837,3.60132,4890000.0
2008-01-02 20:33:00,3.60591,3.60591,3.5937,3.60405,5640000.0
2008-01-02 20:34:00,3.60622,3.60837,3.59872,3.60242,8650000.0
2008-01-02 20:35:00,3.59579,3.60202,3.59062,3.59062,4520000.0
2008-01-02 20:36:00,3.60684,3.60684,3.60125,3.60676,7140000.0
2008-01-02 20:37:00,3.60708,3.61062,3.59922,3.60612,7140000.0
2008-01-02 20:38:00,3.60615,3.60732,3.59824,3.60603,6000000.0
2008-01-02 20:39:00,3.60172,3.60629,3.59717,3.6019,5280000.0
2008-01-02 20:40:00,3.60222,3.60627,3.59321,3.6006,3770000.0
2008-01-02 20:41:00,3.60549,3.60606,3.5986,3.60166,3770000.0
2008-01-02 20:42:00,3.6028,3.60568,3.5968,3.60566,6000000.0
2008-01-02 20:43:00,3.60103,3.60831,3.60103,3.6073,2270000.0
2008-01-02 20:44:00,3.60176,3.60935,3.59751,3.60796,5270000.0
2008-01-02 20:45:00,3.6087,3.6087,3.5887,3.59487,3780000.0
2008-01-02 20:46:00,3.60847,3.60912,3.59944,3.60344,5270000.0
2008-01-02 20:47:00,3.60139,3.60869,3.59748,3.60717,7910000.0
2008-01-02 20:49:00,3.59765,3.6062,3.59749,3.60366,4510000.0
2008-01-02 20:50:00,3.60657,3.60657,3.59457,3.60015,4130000.0
2008-01-02 20:51:00,3.59842,3.61052,3.59842,3.6085,5260000.0
2008-01-02 20:52:00,3.60084,3.60507,3.59459,3.59925,7150000.0
2008-01-02 20:53:00,3.60133,3.60798,3.59965,3.60798,4520000.0
2008-01-02 20:54:00,3.60715,3.6073,3.59791,3.60075,4910000.0
2008-01-02 20:55:00,3.6061,3.60895,3.59836,3.60755,6410000.0
2008-01-02 20:56:00,3.59226,3.60512,3.59226,3.60139,4150000.0
2008-01-02 20:57:00,3.60082,3.60578,3.596,3.60578,6010000.0
2008-01-02 20:58:00,3.60706,3.60706,3.59747,3.60668,6760000.0
2008-01-02 20:59:00,3.60186,3.60728,3.59846,3.6034,6760000.0
2008-01-02 21:00:00,3.60519,3.60888,3.59771,3.60664,4880000.0
2008-01-02 21:01:00,3.60679,3.6068,3.59714,3.60216,5260000.0
2008-01-02 21:02:00,3.604,3.6081,3.60103,3.60727,4920000.0
2008-01-02 21:03:00,3.60599,3.60687,3.60153,3.60567,4140000.0
2008-01-02 21:04:00,3.60564,3.60883,3.60191,3.60644,4520000.0
2008-01-02 21:05:00,3.59688,3.60913,3.59688,3.60832,6390000.0
2008-01-02 21:06:00,3.60094,3.60704,3.59755,3.5994,5270000.0
2008-01-02 21:07:00,3.60637,3.60771,3.59615,3.60032,5260000.0
2008-01-02 21:08:00,3.60488,3.60717,3.59986,3.60441,3770000.0
2008-01-02 21:09:00,3.60303,3.60825,3.60128,3.60302,5270000.0
2008-01-02 21:10:00,3.59982,3.60661,3.59808,3.604,5260000.0
2008-01-02 21:11:00,3.6006,3.6046,3.59362,3.5962,4890000.0
2008-01-02 21:12:00,3.59968,3.60525,3.59968,3.60084,4890000.0
2008-01-02 21:13:00,3.60004,3.60463,3.59839,3.59839,5270000.0
2008-01-02 21:14:00,3.60383,3.60545,3.59961,3.60545,7880000.0
2008-01-02 21:15:00,3.60311,3.61047,3.60306,3.60502,6030000.0
2008-01-02 21:16:00,3.59953,3.6074,3.59827,3.59827,4140000.0
2008-01-02 21:17:00,3.60238,3.6046,3.59735,3.6046,2640000.0
2008-01-02 21:18:00,3.60507,3.60514,3.59941,3.6048,4520000.0
2008-01-02 21:19:00,3.60114,3.60641,3.5962,3.60417,5270000.0
2008-01-02 21:20:00,3.60141,3.60604,3.60141,3.60553,4140000.0
2008-01-02 21:21:00,3.60168,3.60529,3.58989,3.60125,5260000.0
2008-01-02 21:22:00,3.60543,3.60645,3.59986,3.60572,5630000.0
2008-01-02 21:23:00,3.59959,3.60461,3.59552,3.60461,4150000.0
2008-01-02 21:24:00,3.59565,3.60567,3.59565,3.59985,3400000.0
2008-01-02 21:25:00,3.60521,3.60521,3.59499,3.60325,9410000.0
2008-01-02 21:26:00,3.598,3.60117,3.59158,3.59623,5640000.0
2008-01-02 21:27:00,3.60291,3.60497,3.59554,3.60497,4130000.0
2008-01-02 21:28:00,3.60647,3.60769,3.59884,3.60619,4140000.0
2008-01-02 21:29:00,3.59567,3.60578,3.59567,3.60028,6400000.0
2008-01-02 21:30:00,3.60648,3.60648,3.59718,3.5995,6000000.0
2008-01-02 21:31:00,3.59817,3.60553,3.59631,3.60003,5260000.0
2008-01-02 21:32:00,3.60563,3.60571,3.59994,3.60463,4150000.0
2008-01-02 21:33:00,3.60593,3.60669,3.60054,3.60544,4510000.0
2008-01-02 21:34:00,3.60141,3.60754,3.59712,3.60489,5280000.0
2008-01-02 21:35:00,3.60022,3.60539,3.59739,3.60414,6010000.0
2008-01-02 21:36:00,3.6048,3.6048,3.59116,3.59837,4880000.0
2008-01-02 21:37:00,3.60172,3.60574,3.59986,3.6044,7130000.0
2008-01-02 21:38:00,3.60582,3.60812,3.60582,3.60812,4880000.0
2008-01-02 21:39:00,3.6046,3.6046,3.59257,3.59495,5270000.0
2008-01-02 21:40:00,3.60626,3.60632,3.5966,3.6046,4140000.0
2008-01-02 21:41:00,3.60514,3.60578,3.59449,3.60461,5270000.0
2008-01-02 21:42:00,3.60602,3.60608,3.60092,3.60092,5270000.0
2008-01-02 21:43:00,3.60534,3.60619,3.60452,3.60595,6400000.0
2008-01-02 21:44:00,3.6015,3.60846,3.60004,3.60691,7170000.0
2008-01-02 21:45:00,3.60026,3.60853,3.60026,3.60509,4130000.0
2008-01-02 21:46:00,3.60427,3.6048,3.59649,3.6048,5270000.0
2008-01-02 21:47:00,3.60153,3.60782,3.59775,3.59775,7900000.0
2008-01-02 21:48:00,3.60642,3.60705,3.59734,3.60641,4520000.0
2008-01-02 21:49:00,3.60416,3.6057,3.59847,3.60032,6770000.0
2008-01-02 21:50:00,3.60525,3.60577,3.60082,3.60082,4140000.0
2008-01-02 21:51:00,3.60381,3.60523,3.59681,3.60507,5260000.0
2008-01-02 21:52:00,3.59647,3.61008,3.59647,3.60205,7140000.0
2008-01-02 21:53:00,3.6072,3.60811,3.60045,3.60184,6010000.0
2008-01-02 21:54:00,3.60363,3.60684,3.6013,3.60318,5270000.0
2008-01-02 21:55:00,3.60612,3.60681,3.5971,3.60626,6020000.0
2008-01-02 21:56:00,3.60258,3.60423,3.59824,3.59824,5650000.0
2008-01-02 21:57:00,3.59727,3.60504,3.59727,3.60504,10140000.0
2008-01-02 21:58:00,3.60268,3.60884,3.60268,3.60498,6760000.0
2008-01-02 21:59:00,3.60536,3.60634,3.59673,3.6058,9400000.0
2008-01-02 22:00:00,3.60171,3.60787,3.60043,3.60539,6400000.0
2008-01-02 22:01:00,3.60349,3.60546,3.59615,3.59615,4150000.0
2008-01-02 22:02:00,3.60568,3.60772,3.60041,3.60653,5260000.0
2008-01-02 22:03:00,3.60418,3.60555,3.60099,3.60438,6020000.0
2008-01-02 22:04:00,3.59846,3.60456,3.59787,3.60456,4510000.0
2008-01-02 22:05:00,3.59312,3.60467,3.59312,3.59554,7530000.0
2008-01-02 22:06:00,3.60615,3.60615,3.59081,3.5916,4140000.0
2008-01-02 22:07:00,3.60588,3.60647,3.60466,3.60598,4140000.0
2008-01-02 22:08:00,3.60522,3.60522,3.5968,3.60519,5640000.0
2008-01-02 22:09:00,3.60662,3.60693,3.60136,3.60642,4520000.0
2008-01-02 22:10:00,3.60472,3.60637,3.59657,3.60461,5650000.0
2008-01-02 22:11:00,3.60422,3.60598,3.59341,3.60421,6020000.0
2008-01-02 22:12:00,3.58837,3.60328,3.58837,3.60291,7510000.0
2008-01-02 22:13:00,3.60548,3.60757,3.60183,3.60586,6390000.0
2008-01-02 22:14:00,3.60598,3.60598,3.59939,3.60573,3020000.0
2008-01-02 22:15:00,3.60437,3.60588,3.59475,3.59563,4890000.0
2008-01-02 22:16:00,3.60399,3.6058,3.60197,3.6058,5250000.0
2008-01-02 22:17:00,3.59743,3.60503,3.59743,3.604,4130000.0
2008-01-02 22:18:00,3.59969,3.60579,3.59969,3.60223,7130000.0
2008-01-02 22:19:00,3.59874,3.60791,3.59874,3.60637,5280000.0
2008-01-02 22:20:00,3.59841,3.60478,3.59247,3.60478,13170000.0
2008-01-02 22:21:00,3.59703,3.60773,3.59703,3.60754,4520000.0
2008-01-02 22:22:00,3.59838,3.6068,3.592,3.60141,8640000.0
2008-01-02 22:23:00,3.60271,3.60582,3.59882,3.60315,7510000.0
2008-01-02 22:24:00,3.60529,3.60625,3.60125,3.60607,5640000.0
2008-01-02 22:25:00,3.60388,3.6052,3.59941,3.6052,7130000.0
2008-01-02 22:26:00,3.60063,3.60666,3.59686,3.60617,3770000.0
2008-01-02 22:27:00,3.60548,3.60548,3.59531,3.60062,5640000.0
2008-01-02 22:28:00,3.59599,3.59768,3.59078,3.59752,7540000.0
2008-01-02 22:29:00,3.60582,3.60597,3.59627,3.60589,6790000.0
2008-01-02 22:30:00,3.60344,3.60811,3.60281,3.60281,5630000.0
2008-01-02 22:32:00,3.60412,3.60575,3.59555,3.5997,4880000.0
2008-01-02 22:33:00,3.60464,3.60464,3.59788,3.59924,4150000.0
2008-01-02 22:34:00,3.59968,3.60493,3.59528,3.60173,4890000.0
2008-01-02 22:35:00,3.60078,3.60578,3.60012,3.60571,6030000.0
2008-01-02 22:36:00,3.60035,3.60547,3.59585,3.59901,12050000.0
2008-01-02 22:37:00,3.59822,3.60548,3.59535,3.60548,5270000.0
2008-01-02 22:38:00,3.5911,3.60122,3.59077,3.59895,6400000.0
2008-01-02 22:39:00,3.6055,3.6055,3.59758,3.60396,4540000.0
2008-01-02 22:40:00,3.60565,3.60603,3.60064,3.60078,6010000.0
2008-01-02 22:43:00,3.59244,3.59752,3.59078,3.59078,7520000.0
2008-01-02 22:44:00,3.60408,3.60512,3.59841,3.60512,4890000.0
2008-01-02 22:45:00,3.60508,3.60974,3.60133,3.6039,4140000.0
2008-01-02 22:46:00,3.59967,3.6027,3.59406,3.59501,9390000.0
2008-01-02 22:47:00,3.60606,3.60618,3.5982,3.59866,4520000.0
2008-01-02 22:48:00,3.60404,3.60404,3.59382,3.5963,4140000.0
2008-01-02 22:50:00,3.60147,3.60654,3.59808,3.60581,3010000.0
2008-01-02 22:51:00,3.60537,3.60537,3.59877,3.59951,5630000.0
2008-01-02 22:52:00,3.60556,3.60584,3.60054,3.60584,3780000.0
2008-01-02 22:53:00,3.60599,3.60599,3.59668,3.60212,5260000.0
2008-01-02 22:54:00,3.60037,3.60613,3.59977,3.60084,7510000.0
2008-01-02 22:55:00,3.60113,3.60502,3.59907,3.6006,5640000.0
2008-01-02 22:56:00,3.60627,3.60711,3.60021,3.60273,7140000.0
2008-01-02 22:57:00,3.60543,3.60543,3.59523,3.60374,5290000.0
2008-01-02 22:58:00,3.60308,3.60308,3.59769,3.59847,4510000.0
2008-01-02 23:00:00,3.60421,3.60857,3.59688,3.59688,9390000.0
2008-01-02 23:01:00,3.60206,3.60336,3.60013,3.60045,3780000.0
2008-01-02 23:02:00,3.60528,3.6062,3.5999,3.60089,4890000.0
2008-01-02 23:03:00,3.59953,3.60442,3.59953,3.60073,4510000.0
2008-01-02 23:04:00,3.6049,3.60549,3.59825,3.60016,4890000.0
2008-01-02 23:05:00,3.60441,3.60497,3.60143,3.60479,4520000.0
2008-01-02 23:07:00,3.60052,3.60592,3.60052,3.60582,6400000.0
2008-01-02 23:08:00,3.60404,3.6077,3.59528,3.59955,6030000.0
2008-01-02 23:09:00,3.60538,3.60654,3.59758,3.60654,3390000.0
2008-01-02 23:10:00,3.60127,3.60354,3.59981,3.60061,4510000.0
2008-01-02 23:11:00,3.59579,3.60347,3.59285,3.60326,5630000.0
2008-01-02 23:12:00,3.60026,3.60565,3.59564,3.6044,9380000.0
2008-01-02 23:13:00,3.59293,3.6016,3.58987,3.59899,6010000.0
2008-01-02 23:14:00,3.59419,3.60295,3.59104,3.60295,14670000.0
2008-01-02 23:15:00,3.60662,3.60687,3.59827,3.60068,5270000.0
2008-01-02 23:16:00,3.60688,3.60748,3.60085,3.60379,6380000.0
2008-01-02 23:17:00,3.60721,3.61123,3.59872,3.59996,10150000.0
2008-01-02 23:18:00,3.60435,3.60435,3.59162,3.60375,5640000.0
2008-01-02 23:19:00,3.60446,3.60446,3.59981,3.60028,4140000.0
2008-01-02 23:20:00,3.60583,3.60583,3.59623,3.5964,7520000.0
2008-01-02 23:21:00,3.60148,3.6077,3.59823,3.60643,4510000.0
2008-01-02 23:22:00,3.60586,3.60586,3.59554,3.60417,5250000.0
2008-01-02 23:23:00,3.59444,3.59898,3.58912,3.59692,9770000.0
2008-01-02 23:24:00,3.60058,3.60562,3.59553,3.60562,6760000.0
2008-01-02 23:25:00,3.60162,3.6091,3.5985,3.60691,5270000.0
2008-01-02 23:26:00,3.6004,3.60566,3.5963,3.60061,3390000.0
2008-01-02 23:27:00,3.59923,3.60586,3.59652,3.59652,3770000.0
2008-01-02 23:28:00,3.6075,3.61124,3.59858,3.60259,13890000.0
2008-01-02 23:29:00,3.59585,3.60423,3.59507,3.60419,5270000.0
2008-01-02 23:30:00,3.60011,3.60814,3.60011,3.60402,4890000.0
2008-01-02 23:31:00,3.60625,3.60648,3.59523,3.60073,6390000.0
2008-01-02 23:32:00,3.60541,3.60645,3.59715,3.60645,2640000.0
2008-01-02 23:33:00,3.60788,3.6119,3.59935,3.60621,7130000.0
2008-01-02 23:34:00,3.58521,3.60273,3.58521,3.60273,8280000.0
2008-01-02 23:35:00,3.60077,3.60681,3.59879,3.60475,4890000.0
2008-01-02 23:36:00,3.60574,3.60748,3.60202,3.60205,5270000.0
2008-01-02 23:37:00,3.60762,3.6099,3.5995,3.60617,6020000.0
2008-01-02 23:38:00,3.60537,3.60621,3.60075,3.60176,7130000.0
2008-01-02 23:39:00,3.59765,3.60462,3.59655,3.60462,3760000.0
2008-01-02 23:40:00,3.60445,3.60592,3.60209,3.60592,3390000.0
2008-01-02 23:41:00,3.60512,3.60512,3.59645,3.60481,3010000.0
2008-01-02 23:42:00,3.59695,3.60541,3.59662,3.60541,4510000.0
2008-01-02 23:43:00,3.60353,3.60466,3.59946,3.60398,4150000.0
2008-01-02 23:44:00,3.59022,3.59486,3.58612,3.59288,6400000.0
2008-01-02 23:45:00,3.60812,3.60812,3.60078,3.60456,7510000.0
2008-01-02 23:46:00,3.6019,3.60556,3.60003,3.60191,4140000.0
2008-01-02 23:47:00,3.60291,3.60653,3.59775,3.60093,5640000.0
2008-01-02 23:49:00,3.60551,3.60768,3.59796,3.60651,7150000.0
2008-01-02 23:50:00,3.60089,3.60515,3.59992,3.60015,3020000.0
2008-01-02 23:51:00,3.60382,3.60635,3.60382,3.60541,2630000.0
2008-01-02 23:52:00,3.60685,3.60771,3.59848,3.59978,6400000.0
2008-01-02 23:53:00,3.60126,3.60628,3.60126,3.60524,4510000.0
2008-01-02 23:54:00,3.5983,3.60302,3.59639,3.60012,3770000.0
2008-01-02 23:55:00,3.597,3.60669,3.59554,3.60004,4530000.0
2008-01-02 23:56:00,3.60253,3.60723,3.596,3.60104,7150000.0
2008-01-02 23:57:00,3.60484,3.6066,3.60133,3.60505,5630000.0
2008-01-02 23:58:00,3.60453,3.60635,3.60083,3.60137,6010000.0
2008-01-02 23:59:00,3.6045,3.60562,3.59511,3.60414,6790000.0
2008-01-03 00:00:00,3.60779,3.60779,3.6017,3.6017,5260000.0
2008-01-03 00:01:00,3.60155,3.60528,3.59582,3.60528,4500000.0
2008-01-03 00:02:00,3.60416,3.60416,3.59349,3.59349,7550000.0
2008-01-03 00:03:00,3.59684,3.60337,3.59549,3.59657,3030000.0
2008-01-03 00:04:00,3.60283,3.60479,3.59893,3.60078,4140000.0
2008-01-03 00:05:00,3.5949,3.59729,3.59393,3.59393,1880000.0
2008-01-03 00:06:00,3.59963,3.6062,3.59709,3.6048,4510000.0
2008-01-03 00:07:00,3.60487,3.60487,3.59647,3.5981,4150000.0
2008-01-03 00:08:00,3.60046,3.60046,3.59802,3.60042,1510000.0
2008-01-03 00:09:00,3.59829,3.60503,3.59276,3.60503,4140000.0
2008-01-03 00:10:00,3.60492,3.6051,3.59642,3.5996,4890000.0
2008-01-03 00:11:00,3.59876,3.60367,3.59876,3.6008,3760000.0
2008-01-03 00:12:00,3.59938,3.60218,3.59938,3.60218,1130000.0
2008-01-03 00:13:00,3.6052,3.60677,3.60149,3.60519,4520000.0
2008-01-03 00:14:00,3.60437,3.60536,3.59491,3.60535,8640000.0
2008-01-03 00:15:00,3.6049,3.60645,3.59626,3.60191,3780000.0
2008-01-03 00:16:00,3.607,3.607,3.59375,3.59983,3030000.0
2008-01-03 00:17:00,3.59715,3.60832,3.59715,3.60694,5260000.0
2008-01-03 00:18:00,3.60356,3.60525,3.59614,3.60525,4510000.0
2008-01-03 00:19:00,3.60711,3.60711,3.59412,3.60527,6400000.0
2008-01-03 00:20:00,3.60659,3.60725,3.60119,3.60119,5260000.0
2008-01-03 00:21:00,3.60301,3.60657,3.60301,3.60525,3010000.0
2008-01-03 00:22:00,3.60585,3.6065,3.59953,3.60604,4530000.0
2008-01-03 00:23:00,3.60008,3.60728,3.59796,3.60666,4140000.0
2008-01-03 00:24:00,3.60515,3.60515,3.59283,3.59283,3770000.0
2008-01-03 00:25:00,3.60379,3.60442,3.59853,3.60441,4140000.0
2008-01-03 00:26:00,3.60544,3.6057,3.60323,3.60412,4140000.0
2008-01-03 00:27:00,3.60446,3.60451,3.59901,3.60167,2640000.0
2008-01-03 00:29:00,3.58902,3.58944,3.58512,3.58944,2630000.0
2008-01-03 00:30:00,3.60828,3.60828,3.60164,3.60164,5630000.0
2008-01-03 00:31:00,3.60209,3.60661,3.59563,3.59765,6400000.0
2008-01-03 00:32:00,3.60062,3.6048,3.59486,3.59937,7500000.0
2008-01-03 00:33:00,3.60553,3.60705,3.59759,3.60669,5630000.0
2008-01-03 00:34:00,3.6001,3.60497,3.59503,3.59981,5650000.0
2008-01-03 00:35:00,3.60166,3.60307,3.59196,3.59926,3780000.0
2008-01-03 00:36:00,3.60725,3.60758,3.59778,3.59778,2630000.0
2008-01-03 00:37:00,3.60462,3.60462,3.59071,3.60286,6760000.0
2008-01-03 00:38:00,3.60454,3.60538,3.60015,3.60538,4890000.0
2008-01-03 00:39:00,3.605,3.605,3.59692,3.60478,3010000.0
2008-01-03 00:41:00,3.60469,3.60469,3.60038,3.60038,1500000.0
2008-01-03 00:42:00,3.60291,3.60291,3.59058,3.60098,4530000.0
2008-01-03 00:43:00,3.60417,3.60417,3.59349,3.60143,10560000.0
2008-01-03 00:44:00,3.60558,3.60568,3.60015,3.60048,4520000.0
2008-01-03 00:45:00,3.60352,3.60814,3.6035,3.60672,4160000.0
2008-01-03 00:46:00,3.60261,3.60496,3.59947,3.60383,4140000.0
2008-01-03 00:47:00,3.59629,3.59629,3.59223,3.59223,1500000.0
2008-01-03 00:49:00,3.59906,3.6053,3.59557,3.59557,4520000.0
2008-01-03 00:50:00,3.60054,3.60605,3.59824,3.60179,4140000.0
2008-01-03 00:51:00,3.60051,3.60518,3.59623,3.59623,4890000.0
2008-01-03 00:52:00,3.59704,3.60267,3.58945,3.60267,3380000.0
2008-01-03 00:53:00,3.59995,3.60364,3.59954,3.60051,3760000.0
2008-01-03 00:54:00,3.59162,3.60062,3.59162,3.59942,4890000.0
2008-01-03 00:56:00,3.60562,3.60656,3.59819,3.59948,4150000.0
2008-01-03 00:57:00,3.59964,3.60377,3.59201,3.60377,3770000.0
2008-01-03 00:58:00,3.60724,3.60724,3.60123,3.60246,3400000.0
2008-01-03 01:00:00,3.60889,3.60889,3.60072,3.60889,4140000.0
2008-01-03 01:01:00,3.59902,3.60486,3.59581,3.59581,5650000.0
2008-01-03 01:02:00,3.60418,3.60418,3.59677,3.59677,3400000.0
2008-01-03 01:03:00,3.60605,3.60805,3.59828,3.60113,4140000.0
2008-01-03 01:04:00,3.59949,3.60447,3.59432,3.59814,5660000.0
2008-01-03 01:06:00,3.60461,3.60461,3.5968,3.60191,4900000.0
2008-01-03 01:07:00,3.60164,3.6025,3.59398,3.60058,4520000.0
2008-01-03 01:08:00,3.59955,3.60156,3.59763,3.60027,4140000.0
2008-01-03 01:09:00,3.60332,3.60332,3.59362,3.5974,6390000.0
2008-01-03 01:10:00,3.60057,3.60522,3.60057,3.60287,3010000.0
2008-01-03 01:11:00,3.60359,3.60502,3.60359,3.60502,1500000.0
2008-01-03 01:12:00,3.60256,3.60256,3.5967,3.59741,2640000.0
2008-01-03 01:13:00,3.59637,3.60259,3.59222,3.59465,4900000.0
2008-01-03 01:14:00,3.6006,3.60747,3.59723,3.60482,9060000.0
2008-01-03 01:15:00,3.60702,3.60702,3.59915,3.60236,3400000.0
2008-01-03 01:16:00,3.6002,3.60366,3.59743,3.6004,4880000.0
2008-01-03 01:17:00,3.59804,3.60474,3.59804,3.60312,6410000.0
2008-01-03 01:18:00,3.59939,3.60426,3.59803,3.6024,5250000.0
2008-01-03 01:19:00,3.60501,3.60597,3.60132,3.60132,3760000.0
2008-01-03 01:20:00,3.60392,3.60547,3.59413,3.60265,5290000.0
2008-01-03 01:21:00,3.60031,3.60504,3.60031,3.60504,1130000.0
2008-01-03 01:22:00,3.60371,3.60371,3.58775,3.58775,5650000.0
2008-01-03 01:23:00,3.60528,3.60688,3.59916,3.59916,6760000.0
2008-01-03 01:24:00,3.59654,3.6052,3.59654,3.60006,4890000.0
2008-01-03 01:25:00,3.59924,3.60361,3.5976,3.60207,5280000.0
2008-01-03 01:26:00,3.6017,3.60416,3.59775,3.59775,7160000.0
2008-01-03 01:27:00,3.60286,3.60286,3.59234,3.59406,5640000.0
2008-01-03 01:29:00,3.6032,3.6032,3.59211,3.60304,10550000.0
2008-01-03 01:30:00,3.60288,3.60554,3.60288,3.60391,2640000.0
2008-01-03 01:31:00,3.60229,3.60489,3.59538,3.59878,10930000.0
2008-01-03 01:32:00,3.60419,3.60463,3.5917,3.5917,14670000.0
2008-01-03 01:33:00,3.5999,3.6023,3.59499,3.6023,5630000.0
2008-01-03 01:34:00,3.60271,3.60433,3.59665,3.59766,3390000.0
2008-01-03 01:35:00,3.60035,3.6062,3.60035,3.6055,7130000.0
2008-01-03 01:36:00,3.60428,3.60535,3.59917,3.60535,7910000.0
2008-01-03 01:37:00,3.60416,3.60416,3.59308,3.59551,4880000.0
2008-01-03 01:38:00,3.59983,3.60605,3.59546,3.60336,8290000.0
2008-01-03 01:39:00,3.60019,3.60635,3.59692,3.60567,7140000.0
2008-01-03 01:40:00,3.6003,3.60399,3.59453,3.60354,9030000.0
2008-01-03 01:41:00,3.60499,3.60826,3.59736,3.59736,5260000.0
2008-01-03 01:42:00,3.59965,3.60255,3.58961,3.59127,10140000.0
2008-01-03 01:43:00,3.60381,3.60381,3.59478,3.60305,7520000.0
2008-01-03 01:44:00,3.60479,3.60574,3.59586,3.60167,8640000.0
2008-01-03 01:45:00,3.60553,3.60984,3.60272,3.60524,7520000.0
2008-01-03 01:46:00,3.60571,3.60629,3.59766,3.60585,6400000.0
2008-01-03 01:47:00,3.60363,3.60527,3.59571,3.59831,5280000.0
2008-01-03 01:48:00,3.5956,3.60262,3.5924,3.59959,9420000.0
2008-01-03 01:49:00,3.60492,3.60558,3.59377,3.60481,9400000.0
2008-01-03 01:50:00,3.59814,3.60371,3.59375,3.60264,7890000.0
2008-01-03 01:51:00,3.59509,3.60344,3.59468,3.59963,4130000.0
2008-01-03 01:52:00,3.59559,3.60533,3.59559,3.60533,8630000.0
2008-01-03 01:53:00,3.59958,3.60536,3.5993,3.60536,3760000.0
2008-01-03 01:54:00,3.596,3.604,3.596,3.6003,1510000.0
2008-01-03 01:55:00,3.59788,3.60699,3.59476,3.60188,7900000.0
2008-01-03 01:56:00,3.60596,3.60613,3.59907,3.60471,4140000.0
2008-01-03 01:57:00,3.60164,3.6068,3.59669,3.60586,8650000.0
2008-01-03 01:58:00,3.60365,3.60383,3.59568,3.59568,4510000.0
2008-01-03 02:00:00,3.60528,3.60718,3.59645,3.59645,3770000.0
2008-01-03 02:01:00,3.60535,3.60539,3.59459,3.60323,8290000.0
2008-01-03 02:02:00,3.60241,3.60579,3.6007,3.6007,7130000.0
2008-01-03 02:03:00,3.58685,3.60371,3.58685,3.60371,4900000.0
2008-01-03 02:04:00,3.60337,3.60487,3.5948,3.60458,7140000.0
2008-01-03 02:05:00,3.60241,3.60307,3.59501,3.5996,5260000.0
2008-01-03 02:06:00,3.6034,3.60505,3.59522,3.60367,4900000.0
2008-01-03 02:07:00,3.59571,3.60495,3.59571,3.60422,3010000.0
2008-01-03 02:08:00,3.59747,3.60266,3.59399,3.60266,2640000.0
2008-01-03 02:09:00,3.60492,3.60599,3.59695,3.60024,6400000.0
2008-01-03 02:10:00,3.59509,3.60302,3.59509,3.59898,4150000.0
2008-01-03 02:11:00,3.60059,3.6064,3.59593,3.59936,5640000.0
2008-01-03 02:12:00,3.605,3.60546,3.59889,3.60468,4510000.0
2008-01-03 02:13:00,3.60186,3.60186,3.5938,3.59626,3030000.0
2008-01-03 02:14:00,3.60416,3.60502,3.59943,3.59943,4890000.0
2008-01-03 02:15:00,3.59583,3.60707,3.59583,3.60427,5260000.0
2008-01-03 02:16:00,3.60315,3.60553,3.59591,3.59983,6400000.0
2008-01-03 02:17:00,3.59741,3.60307,3.59741,3.60307,3780000.0
2008-01-03 02:18:00,3.59477,3.60405,3.58569,3.59439,6420000.0
2008-01-03 02:19:00,3.60318,3.60357,3.60029,3.60085,6010000.0
2008-01-03 02:20:00,3.60453,3.60453,3.59925,3.60306,4510000.0
2008-01-03 02:21:00,3.60404,3.60463,3.59496,3.60463,9010000.0
2008-01-03 02:22:00,3.59731,3.60764,3.59731,3.6058,6760000.0
2008-01-03 02:23:00,3.59602,3.59909,3.59602,3.5967,3760000.0
2008-01-03 02:24:00,3.60508,3.60536,3.59553,3.59987,6020000.0
2008-01-03 02:25:00,3.60386,3.60504,3.59567,3.60381,6020000.0
2008-01-03 02:26:00,3.60486,3.60486,3.59984,3.59984,2640000.0
2008-01-03 02:27:00,3.59633,3.61066,3.59633,3.60536,7140000.0
2008-01-03 02:28:00,3.60468,3.60468,3.59503,3.59503,6770000.0
2008-01-03 02:29:00,3.59974,3.60482,3.59523,3.59523,6400000.0
2008-01-03 02:30:00,3.6058,3.6058,3.59858,3.60418,5270000.0
2008-01-03 02:31:00,3.60275,3.60369,3.59404,3.59404,4140000.0
2008-01-03 02:32:00,3.60231,3.60267,3.59961,3.59987,4890000.0
2008-01-03 02:33:00,3.6029,3.6029,3.59173,3.59989,4880000.0
2008-01-03 02:34:00,3.59538,3.60558,3.59538,3.60423,4520000.0
2008-01-03 02:35:00,3.59948,3.60431,3.5948,3.60427,4910000.0
2008-01-03 02:36:00,3.60322,3.60482,3.59542,3.60482,4890000.0
2008-01-03 02:37:00,3.606,3.606,3.5962,3.60368,4520000.0
2008-01-03 02:38:00,3.59441,3.60265,3.59441,3.59845,4150000.0
2008-01-03 02:40:00,3.60207,3.60495,3.59553,3.60332,3770000.0
2008-01-03 02:41:00,3.59651,3.60555,3.59628,3.60555,5260000.0
2008-01-03 02:42:00,3.601,3.60403,3.59291,3.60403,5650000.0
2008-01-03 02:43:00,3.59813,3.60451,3.59389,3.59416,4510000.0
2008-01-03 02:44:00,3.59386,3.60186,3.59386,3.59902,4150000.0
2008-01-03 02:45:00,3.60151,3.61071,3.60151,3.6068,8270000.0
2008-01-03 02:47:00,3.59551,3.60575,3.59551,3.60575,6410000.0
2008-01-03 02:48:00,3.59834,3.60392,3.59189,3.60392,5640000.0
2008-01-03 02:49:00,3.60366,3.60366,3.59533,3.59533,6400000.0
2008-01-03 02:50:00,3.60347,3.60444,3.59944,3.59975,4880000.0
2008-01-03 02:51:00,3.60596,3.60864,3.59737,3.59737,4510000.0
2008-01-03 02:52:00,3.59715,3.60924,3.59715,3.60523,4130000.0
2008-01-03 02:53:00,3.59519,3.60381,3.59125,3.60381,4890000.0
2008-01-03 02:54:00,3.59639,3.60507,3.59639,3.59917,3770000.0
2008-01-03 02:55:00,3.59961,3.60361,3.59312,3.60237,7140000.0
2008-01-03 02:56:00,3.5943,3.60317,3.59276,3.59643,9010000.0
2008-01-03 02:57:00,3.59542,3.60468,3.59474,3.59583,5640000.0
2008-01-03 02:58:00,3.59624,3.60198,3.59103,3.59326,6760000.0
2008-01-03 02:59:00,3.59991,3.60315,3.59465,3.60121,6790000.0
2008-01-03 03:00:00,3.60967,3.60967,3.60142,3.60491,4510000.0
2008-01-03 03:02:00,3.59922,3.6029,3.59245,3.59685,4890000.0
2008-01-03 03:03:00,3.59456,3.60469,3.59456,3.5958,4900000.0
2008-01-03 03:04:00,3.60497,3.6053,3.59551,3.60487,4510000.0
2008-01-03 03:05:00,3.60343,3.60343,3.59118,3.60251,5280000.0
2008-01-03 03:06:00,3.60444,3.60444,3.59462,3.59462,5640000.0
2008-01-03 03:07:00,3.59926,3.60488,3.59926,3.60365,4510000.0
2008-01-03 03:08:00,3.60046,3.60424,3.59736,3.60285,6760000.0
2008-01-03 03:09:00,3.59755,3.60132,3.59261,3.60127,3780000.0
2008-01-03 03:10:00,3.59922,3.60193,3.59466,3.5995,4510000.0
2008-01-03 03:11:00,3.60408,3.60511,3.59528,3.60511,4520000.0
2008-01-03 03:12:00,3.59742,3.60172,3.59032,3.59369,6010000.0
2008-01-03 03:13:00,3.60079,3.60487,3.5964,3.60005,4900000.0
2008-01-03 03:14:00,3.58835,3.60137,3.58729,3.60137,4510000.0
2008-01-03 03:15:00,3.60676,3.60676,3.59675,3.60408,6760000.0
2008-01-03 03:16:00,3.60199,3.60199,3.59914,3.59914,1130000.0
2008-01-03 03:17:00,3.59768,3.60479,3.59768,3.60342,3010000.0
2008-01-03 03:19:00,3.59926,3.60369,3.59693,3.60311,3770000.0
2008-01-03 03:20:00,3.60068,3.60401,3.60068,3.60401,1500000.0
2008-01-03 03:21:00,3.60415,3.60501,3.59587,3.59992,4880000.0
2008-01-03 03:22:00,3.60002,3.60502,3.59555,3.60502,2640000.0
2008-01-03 03:23:00,3.59952,3.60466,3.5943,3.60356,6770000.0
2008-01-03 03:24:00,3.59924,3.60436,3.59583,3.60436,5650000.0
2008-01-03 03:25:00,3.60025,3.6049,3.59769,3.60433,3760000.0
2008-01-03 03:26:00,3.59758,3.60514,3.59758,3.59914,5270000.0
2008-01-03 03:27:00,3.59707,3.60688,3.59707,3.60025,4890000.0
2008-01-03 03:28:00,3.60186,3.60186,3.59375,3.59375,3380000.0
2008-01-03 03:29:00,3.58852,3.60128,3.58852,3.59786,3020000.0
2008-01-03 03:30:00,3.59705,3.60782,3.59705,3.60541,13900000.0
2008-01-03 03:31:00,3.59987,3.60561,3.59457,3.6054,6020000.0
2008-01-03 03:32:00,3.60495,3.60508,3.59542,3.60018,4880000.0
2008-01-03 03:33:00,3.59972,3.59972,3.59433,3.59433,4890000.0
2008-01-03 03:34:00,3.59882,3.60339,3.59004,3.60339,5640000.0
2008-01-03 03:35:00,3.60281,3.60281,3.59268,3.599,6020000.0
2008-01-03 03:36:00,3.60027,3.60364,3.59557,3.6036,6020000.0
2008-01-03 03:37:00,3.60247,3.60519,3.59555,3.60073,4130000.0
2008-01-03 03:38:00,3.59901,3.60437,3.59892,3.60312,5260000.0
2008-01-03 03:39:00,3.60307,3.60307,3.59685,3.60201,4140000.0
2008-01-03 03:40:00,3.59347,3.60078,3.59167,3.59788,6770000.0
2008-01-03 03:41:00,3.60059,3.6047,3.59896,3.60367,6770000.0
2008-01-03 03:42:00,3.60435,3.60454,3.59987,3.60387,4890000.0
2008-01-03 03:43:00,3.60523,3.60523,3.59615,3.60392,5260000.0
2008-01-03 03:44:00,3.59882,3.60252,3.59192,3.60252,5250000.0
2008-01-03 03:45:00,3.60632,3.60632,3.5958,3.60157,6000000.0
2008-01-03 03:46:00,3.60273,3.60433,3.59961,3.60293,5260000.0
2008-01-03 03:47:00,3.60291,3.60543,3.5946,3.59565,4900000.0
2008-01-03 03:48:00,3.59736,3.60381,3.59437,3.59437,6380000.0
2008-01-03 03:49:00,3.60333,3.60371,3.59564,3.60371,4880000.0
2008-01-03 03:50:00,3.59927,3.60472,3.59563,3.59941,12770000.0
2008-01-03 03:51:00,3.59871,3.60501,3.59871,3.60329,4890000.0
2008-01-03 03:52:00,3.60336,3.60486,3.59577,3.60445,5270000.0
2008-01-03 03:53:00,3.60512,3.60726,3.59798,3.6041,4510000.0
2008-01-03 03:54:00,3.59997,3.60256,3.59096,3.6022,6400000.0
2008-01-03 03:55:00,3.59787,3.60598,3.59787,3.60514,7510000.0
2008-01-03 03:56:00,3.5966,3.60063,3.5923,3.59666,4880000.0
2008-01-03 03:58:00,3.60498,3.60777,3.60123,3.60123,3390000.0
2008-01-03 03:59:00,3.60137,3.60137,3.59444,3.59802,6000000.0
2008-01-03 04:00:00,3.60827,3.60827,3.59682,3.60028,4530000.0
2008-01-03 04:01:00,3.5999,3.60192,3.59985,3.60167,3010000.0
2008-01-03 04:02:00,3.60068,3.60454,3.59382,3.59857,6020000.0
2008-01-03 04:03:00,3.60094,3.60485,3.59841,3.60073,4520000.0
2008-01-03 04:04:00,3.60267,3.60267,3.59675,3.59675,2250000.0
2008-01-03 04:05:00,3.59872,3.59872,3.59458,3.59779,5270000.0
2008-01-03 04:06:00,3.60503,3.60503,3.60003,3.60003,3760000.0
2008-01-03 04:07:00,3.60415,3.60467,3.59905,3.60467,4890000.0
2008-01-03 04:08:00,3.6057,3.6057,3.59666,3.59666,4510000.0
2008-01-03 04:09:00,3.6044,3.6044,3.59811,3.59818,5630000.0
2008-01-03 04:10:00,3.60321,3.60438,3.59411,3.60438,12030000.0
2008-01-03 04:11:00,3.60441,3.60441,3.59956,3.59956,3010000.0
2008-01-03 04:12:00,3.59951,3.60711,3.59951,3.60563,6380000.0
2008-01-03 04:13:00,3.59964,3.60387,3.59529,3.60374,4890000.0
2008-01-03 04:14:00,3.59983,3.6047,3.59584,3.59934,7160000.0
2008-01-03 04:15:00,3.60884,3.60884,3.5996,3.60424,5260000.0
2008-01-03 04:16:00,3.60042,3.6019,3.58868,3.58868,9030000.0
2008-01-03 04:17:00,3.60372,3.60493,3.5994,3.60345,4880000.0
2008-01-03 04:18:00,3.60007,3.60528,3.59494,3.6029,6000000.0
2008-01-03 04:19:00,3.60241,3.60241,3.5875,3.5875,4140000.0
2008-01-03 04:20:00,3.59894,3.60624,3.59853,3.60475,7510000.0
2008-01-03 04:21:00,3.59909,3.60452,3.59459,3.60452,4520000.0
2008-01-03 04:22:00,3.59577,3.60457,3.59577,3.59827,4510000.0
2008-01-03 04:23:00,3.60487,3.60497,3.6005,3.60458,3390000.0
2008-01-03 04:24:00,3.59322,3.60303,3.59322,3.59715,4510000.0
2008-01-03 04:25:00,3.58773,3.58773,3.58773,3.58773,750000.0
2008-01-03 04:26:00,3.59801,3.60665,3.59778,3.60534,4880000.0
2008-01-03 04:27:00,3.60015,3.6045,3.60015,3.60047,4880000.0
2008-01-03 04:28:00,3.59699,3.60316,3.5934,3.60273,5630000.0
2008-01-03 04:29:00,3.59951,3.60307,3.59258,3.59795,6020000.0
2008-01-03 04:30:00,3.60303,3.60462,3.59841,3.60256,6390000.0
2008-01-03 04:31:00,3.59563,3.60558,3.59563,3.60448,8270000.0
2008-01-03 04:32:00,3.59728,3.59893,3.59382,3.59382,3390000.0
2008-01-03 04:33:00,3.5954,3.60368,3.59407,3.59713,5640000.0
2008-01-03 04:34:00,3.60008,3.60549,3.60008,3.6043,4890000.0
2008-01-03 04:35:00,3.5978,3.60243,3.59501,3.60243,3000000.0
2008-01-03 04:36:00,3.59626,3.60556,3.59626,3.59837,4510000.0
2008-01-03 04:37:00,3.60636,3.60678,3.59469,3.5985,7510000.0
2008-01-03 04:38:00,3.60088,3.60717,3.60088,3.60451,6010000.0
2008-01-03 04:39:00,3.60029,3.60255,3.58975,3.60255,5630000.0
2008-01-03 04:40:00,3.60495,3.60495,3.59171,3.60066,4880000.0
2008-01-03 04:41:00,3.59961,3.60403,3.59934,3.6009,6750000.0
2008-01-03 04:42:00,3.60331,3.60431,3.59512,3.60357,4890000.0
2008-01-03 04:44:00,3.59991,3.60463,3.5987,3.59993,7150000.0
2008-01-03 04:45:00,3.60226,3.60372,3.59204,3.59985,3770000.0
2008-01-03 04:46:00,3.59816,3.60865,3.59816,3.60472,4140000.0
2008-01-03 04:47:00,3.60494,3.60529,3.59671,3.60529,4150000.0
2008-01-03 04:48:00,3.60504,3.60504,3.60237,3.60237,4520000.0
2008-01-03 04:50:00,3.59646,3.59752,3.58812,3.59752,6390000.0
2008-01-03 04:51:00,3.60496,3.60496,3.59769,3.60387,5280000.0
2008-01-03 04:52:00,3.59726,3.59732,3.58773,3.59732,4520000.0
2008-01-03 04:53:00,3.60455,3.60514,3.6001,3.60514,6400000.0
2008-01-03 04:54:00,3.60362,3.60362,3.59351,3.59881,7140000.0
2008-01-03 04:55:00,3.60241,3.60401,3.59856,3.60401,3770000.0
2008-01-03 04:56:00,3.60445,3.60566,3.59853,3.60519,6400000.0
2008-01-03 04:57:00,3.60198,3.6055,3.59803,3.60171,3400000.0
2008-01-03 04:58:00,3.59824,3.60369,3.5956,3.59937,4150000.0
2008-01-03 04:59:00,3.59777,3.6053,3.59745,3.60501,5660000.0
2008-01-03 05:00:00,3.59926,3.60351,3.59721,3.60351,4150000.0
2008-01-03 05:01:00,3.5939,3.60414,3.5939,3.60414,5650000.0
2008-01-03 05:02:00,3.59928,3.60665,3.59928,3.60187,5660000.0
2008-01-03 05:04:00,3.60003,3.60406,3.59761,3.59761,3390000.0
2008-01-03 05:05:00,3.59942,3.60452,3.59227,3.5993,6030000.0
2008-01-03 05:06:00,3.60431,3.60671,3.59691,3.60646,4140000.0
2008-01-03 05:07:00,3.59555,3.6049,3.59519,3.59975,4880000.0
2008-01-03 05:08:00,3.60419,3.60541,3.59818,3.59973,3780000.0
2008-01-03 05:09:00,3.60237,3.60481,3.59441,3.60132,5260000.0
2008-01-03 05:10:00,3.59611,3.6028,3.58897,3.5965,4890000.0
2008-01-03 05:11:00,3.59984,3.60472,3.59532,3.60472,7140000.0
2008-01-03 05:13:00,3.59385,3.60363,3.58919,3.60363,4530000.0
2008-01-03 05:14:00,3.59874,3.6038,3.59874,3.60298,4510000.0
2008-01-03 05:15:00,3.59874,3.60619,3.59709,3.59709,7170000.0
2008-01-03 05:16:00,3.59662,3.59662,3.58793,3.59244,3400000.0
2008-01-03 05:17:00,3.60605,3.60758,3.59695,3.60383,4530000.0
2008-01-03 05:18:00,3.60349,3.60349,3.59064,3.60318,3390000.0
2008-01-03 05:19:00,3.60062,3.60599,3.59674,3.60403,3770000.0
2008-01-03 05:20:00,3.59637,3.59704,3.59125,3.59452,5260000.0
2008-01-03 05:21:00,3.60013,3.60479,3.59489,3.59511,3770000.0
2008-01-03 05:22:00,3.59413,3.60439,3.59348,3.59959,7180000.0
2008-01-03 05:25:00,3.60324,3.60324,3.59257,3.59679,4910000.0
2008-01-03 05:26:00,3.6006,3.60169,3.59055,3.59251,3410000.0
2008-01-03 05:29:00,3.59594,3.60538,3.59594,3.6013,5260000.0
2008-01-03 05:30:00,3.60233,3.60503,3.5937,3.5937,4890000.0
2008-01-03 05:31:00,3.59776,3.60299,3.59354,3.60264,6770000.0
2008-01-03 05:32:00,3.604,3.604,3.60331,3.60331,1500000.0
2008-01-03 05:33:00,3.60341,3.60457,3.59283,3.60457,6380000.0
2008-01-03 05:34:00,3.59786,3.59786,3.58703,3.59604,6400000.0
2008-01-03 05:35:00,3.59957,3.60368,3.59533,3.59533,5270000.0
2008-01-03 05:36:00,3.60489,3.60489,3.59441,3.60277,7130000.0
2008-01-03 05:37:00,3.60363,3.60462,3.5939,3.60348,4880000.0
2008-01-03 05:38:00,3.59273,3.59802,3.58723,3.59103,5630000.0
2008-01-03 05:39:00,3.60242,3.60251,3.5934,3.59879,11280000.0
2008-01-03 05:40:00,3.60405,3.60405,3.59439,3.59439,3760000.0
2008-01-03 05:41:00,3.60206,3.60315,3.58893,3.60315,8280000.0
2008-01-03 05:43:00,3.60189,3.60457,3.59063,3.60442,5640000.0
2008-01-03 05:44:00,3.60379,3.60543,3.59543,3.60502,7150000.0
2008-01-03 05:45:00,3.60187,3.60187,3.589,3.589,4520000.0
2008-01-03 05:47:00,3.59163,3.59712,3.59011,3.59011,4140000.0
2008-01-03 05:48:00,3.60187,3.60657,3.59689,3.60073,4520000.0
2008-01-03 05:49:00,3.60346,3.60851,3.59626,3.59626,3010000.0
2008-01-03 05:50:00,3.59985,3.60497,3.58993,3.59259,4530000.0
2008-01-03 05:51:00,3.59579,3.6058,3.59574,3.60512,4140000.0
2008-01-03 05:52:00,3.60411,3.60555,3.59632,3.59915,7140000.0
2008-01-03 05:53:00,3.60105,3.6067,3.59982,3.6042,8640000.0
2008-01-03 05:54:00,3.59687,3.60431,3.59277,3.60431,4140000.0
2008-01-03 05:55:00,3.59723,3.60391,3.59211,3.60391,10150000.0
2008-01-03 05:56:00,3.59786,3.60302,3.58988,3.60245,7510000.0
2008-01-03 05:57:00,3.60222,3.60533,3.59538,3.60197,4520000.0
2008-01-03 05:58:00,3.59319,3.60387,3.58764,3.60387,7510000.0
2008-01-03 05:59:00,3.60074,3.60699,3.5979,3.60524,13900000.0
2008-01-03 06:00:00,3.60395,3.60902,3.60166,3.60474,4880000.0
2008-01-03 06:01:00,3.59173,3.60128,3.58872,3.59878,9770000.0
2008-01-03 06:02:00,3.60353,3.60353,3.59332,3.59887,5630000.0
2008-01-03 06:03:00,3.60457,3.60532,3.59838,3.60417,9410000.0
2008-01-03 06:04:00,3.59951,3.60309,3.59565,3.60309,4150000.0
2008-01-03 06:05:00,3.60527,3.60532,3.5958,3.60532,4140000.0
2008-01-03 06:06:00,3.59515,3.60207,3.5916,3.59858,4500000.0
2008-01-03 06:07:00,3.60217,3.61035,3.59754,3.60672,6390000.0
2008-01-03 06:08:00,3.60235,3.60377,3.59236,3.60377,7880000.0
2008-01-03 06:09:00,3.6073,3.6099,3.59698,3.59698,6760000.0
2008-01-03 06:10:00,3.60518,3.60518,3.59976,3.59976,5260000.0
2008-01-03 06:11:00,3.5989,3.60008,3.59812,3.59848,4130000.0
2008-01-03 06:13:00,3.59574,3.60681,3.59574,3.60427,6390000.0
2008-01-03 06:14:00,3.59324,3.59848,3.58892,3.59832,6750000.0
2008-01-03 06:15:00,3.60803,3.60803,3.59699,3.60171,5640000.0
2008-01-03 06:16:00,3.59935,3.60302,3.59223,3.60175,4510000.0
2008-01-03 06:17:00,3.60333,3.60666,3.59492,3.60489,8640000.0
2008-01-03 06:18:00,3.60314,3.60343,3.59511,3.59876,5650000.0
2008-01-03 06:19:00,3.60437,3.60524,3.59762,3.60231,5630000.0
2008-01-03 06:20:00,3.60179,3.60179,3.59392,3.59401,7130000.0
2008-01-03 06:21:00,3.59883,3.60362,3.59438,3.59505,4890000.0
2008-01-03 06:22:00,3.60369,3.60369,3.59335,3.59522,9770000.0
2008-01-03 06:23:00,3.60079,3.60516,3.60014,3.60147,6000000.0
2008-01-03 06:24:00,3.60402,3.60402,3.60228,3.60228,1130000.0
2008-01-03 06:26:00,3.58812,3.59752,3.58812,3.59052,4880000.0
2008-01-03 06:27:00,3.6029,3.6029,3.59227,3.59872,4150000.0
2008-01-03 06:28:00,3.6055,3.6055,3.59881,3.59881,3390000.0
2008-01-03 06:29:00,3.60502,3.60876,3.59751,3.60632,7140000.0
2008-01-03 06:30:00,3.6061,3.6061,3.59251,3.59547,7900000.0
2008-01-03 06:31:00,3.59948,3.60401,3.59255,3.60052,6400000.0
2008-01-03 06:32:00,3.60245,3.60455,3.59807,3.60455,9390000.0
2008-01-03 06:33:00,3.60114,3.60245,3.59138,3.59506,4890000.0
2008-01-03 06:36:00,3.60509,3.60509,3.60032,3.60032,3390000.0
2008-01-03 06:37:00,3.6028,3.6028,3.59681,3.60053,5260000.0
2008-01-03 06:38:00,3.60139,3.60587,3.5972,3.59905,4890000.0
2008-01-03 06:39:00,3.6005,3.60704,3.6005,3.60593,4900000.0
2008-01-03 06:40:00,3.60254,3.60306,3.59339,3.59457,7520000.0
2008-01-03 06:41:00,3.5992,3.60318,3.59779,3.59885,6010000.0
2008-01-03 06:42:00,3.60088,3.60516,3.60088,3.60515,4130000.0
2008-01-03 06:43:00,3.60254,3.60291,3.59208,3.60291,7520000.0
2008-01-03 06:44:00,3.60308,3.60484,3.59951,3.60409,3380000.0
2008-01-03 06:45:00,3.60722,3.60722,3.59414,3.60046,9400000.0
2008-01-03 06:46:00,3.59896,3.6005,3.59346,3.59346,4880000.0
2008-01-03 06:47:00,3.5971,3.60368,3.59415,3.60273,4520000.0
2008-01-03 06:48:00,3.59969,3.60501,3.59508,3.60354,6020000.0
2008-01-03 06:49:00,3.60328,3.60328,3.59669,3.59985,6400000.0
2008-01-03 06:50:00,3.59883,3.60303,3.59342,3.6028,9000000.0
2008-01-03 06:51:00,3.60202,3.60202,3.59359,3.59989,3770000.0
2008-01-03 06:52:00,3.60123,3.60505,3.59506,3.60466,4130000.0
2008-01-03 06:53:00,3.59473,3.60618,3.59473,3.60496,6760000.0
2008-01-03 06:54:00,3.60552,3.60561,3.59644,3.60457,8650000.0
2008-01-03 06:55:00,3.6019,3.6068,3.60127,3.60572,4890000.0
2008-01-03 06:57:00,3.59617,3.59752,3.59213,3.59244,3010000.0
2008-01-03 06:58:00,3.59283,3.60383,3.59283,3.60383,4520000.0
2008-01-03 06:59:00,3.60509,3.60509,3.59973,3.60495,2270000.0
2008-01-03 07:00:00,3.60488,3.6077,3.5998,3.60609,6380000.0
2008-01-03 07:01:00,3.60021,3.6043,3.60021,3.6043,3010000.0
2008-01-03 07:02:00,3.59529,3.60197,3.59529,3.59921,4130000.0
2008-01-03 07:03:00,3.60323,3.60394,3.5964,3.59925,6000000.0
2008-01-03 07:04:00,3.59969,3.60014,3.59519,3.59542,3380000.0
2008-01-03 07:06:00,3.60504,3.60766,3.59666,3.60084,4890000.0
2008-01-03 07:07:00,3.60275,3.60275,3.59308,3.59418,4510000.0
2008-01-03 07:08:00,3.59754,3.60433,3.59096,3.5994,4520000.0
2008-01-03 07:09:00,3.60618,3.60618,3.59604,3.59604,3380000.0
2008-01-03 07:11:00,3.59595,3.60901,3.59595,3.60476,5650000.0
2008-01-03 07:12:00,3.60439,3.60512,3.59475,3.59768,3780000.0
2008-01-03 07:14:00,3.60308,3.60308,3.58908,3.58908,3400000.0
2008-01-03 07:15:00,3.6049,3.60874,3.59711,3.59711,6010000.0
2008-01-03 07:16:00,3.60363,3.60494,3.59589,3.603,6010000.0
2008-01-03 07:18:00,3.591,3.59735,3.58551,3.59735,7520000.0
2008-01-03 07:19:00,3.59927,3.60809,3.59819,3.60515,5630000.0
2008-01-03 07:20:00,3.60357,3.60357,3.59486,3.59862,7890000.0
2008-01-03 07:21:00,3.59564,3.60515,3.59236,3.60028,6780000.0
2008-01-03 07:23:00,3.59546,3.59948,3.59224,3.59358,4510000.0
2008-01-03 07:26:00,3.59313,3.59873,3.58728,3.58912,6020000.0
2008-01-03 07:27:00,3.59298,3.59298,3.59298,3.59298,380000.0
2008-01-03 07:28:00,3.59609,3.59774,3.58793,3.58793,3020000.0
2008-01-03 07:29:00,3.58912,3.59775,3.58912,3.59588,4890000.0
2008-01-03 07:30:00,3.60728,3.60992,3.60484,3.60849,5650000.0
2008-01-03 07:31:00,3.59528,3.60162,3.59528,3.59851,2630000.0
2008-01-03 07:32:00,3.60285,3.60437,3.59653,3.60437,4520000.0
2008-01-03 07:33:00,3.59882,3.60206,3.59031,3.59767,4140000.0
2008-01-03 07:34:00,3.59752,3.59752,3.58983,3.58983,4140000.0
2008-01-03 07:35:00,3.60048,3.60388,3.59569,3.60383,4130000.0
2008-01-03 07:36:00,3.60298,3.60298,3.59195,3.5995,4520000.0
2008-01-03 07:38:00,3.59831,3.60289,3.59285,3.59285,5260000.0
2008-01-03 07:42:00,3.60306,3.60378,3.59516,3.60378,4140000.0
2008-01-03 07:43:00,3.60202,3.60208,3.5936,3.6019,3760000.0
2008-01-03 07:44:00,3.59653,3.59782,3.59653,3.59776,2630000.0
2008-01-03 07:45:00,3.59932,3.60868,3.59913,3.60797,9380000.0
2008-01-03 07:46:00,3.59502,3.60331,3.59198,3.59869,7880000.0
2008-01-03 07:47:00,3.60041,3.60398,3.59115,3.59888,4500000.0
2008-01-03 07:48:00,3.58793,3.59752,3.58793,3.59712,4520000.0
2008-01-03 07:49:00,3.60553,3.60553,3.59571,3.60505,6760000.0
2008-01-03 07:50:00,3.60309,3.60309,3.59411,3.60013,4510000.0
2008-01-03 07:51:00,3.60264,3.60549,3.59578,3.60401,7510000.0
2008-01-03 07:52:00,3.59984,3.6028,3.59357,3.60139,3400000.0
2008-01-03 07:53:00,3.59465,3.60073,3.58954,3.6003,4520000.0
2008-01-03 07:54:00,3.59448,3.60417,3.59315,3.60417,4510000.0
2008-01-03 07:55:00,3.59976,3.60453,3.5991,3.60114,4510000.0
2008-01-03 07:56:00,3.59992,3.60457,3.59582,3.60048,6000000.0
2008-01-03 07:57:00,3.60251,3.60251,3.59287,3.59287,5630000.0
2008-01-03 07:58:00,3.60432,3.60432,3.59313,3.59853,4900000.0
2008-01-03 07:59:00,3.6025,3.6038,3.59125,3.6038,5640000.0
2008-01-03 08:00:00,3.59942,3.60876,3.59942,3.60817,4140000.0
2008-01-03 08:01:00,3.6052,3.6052,3.59117,3.60279,5250000.0
2008-01-03 08:02:00,3.60423,3.60525,3.60319,3.60453,5260000.0
2008-01-03 08:03:00,3.59965,3.60239,3.59227,3.59981,3010000.0
2008-01-03 08:04:00,3.60226,3.60389,3.59945,3.60344,4880000.0
2008-01-03 08:05:00,3.60483,3.60483,3.60068,3.60068,4890000.0
2008-01-03 08:06:00,3.59963,3.60495,3.5942,3.60393,6770000.0
2008-01-03 08:07:00,3.59561,3.60369,3.5926,3.60293,4140000.0
2008-01-03 08:08:00,3.60383,3.60518,3.59619,3.59828,4140000.0
2008-01-03 08:09:00,3.60232,3.60435,3.59829,3.59829,4880000.0
2008-01-03 08:10:00,3.59664,3.61127,3.59664,3.60066,7140000.0
2008-01-03 08:11:00,3.60269,3.60499,3.59515,3.6048,9410000.0
2008-01-03 08:12:00,3.60486,3.60525,3.59598,3.60371,5630000.0
2008-01-03 08:13:00,3.593,3.60431,3.593,3.60431,4140000.0
2008-01-03 08:14:00,3.6026,3.60349,3.59769,3.59769,5630000.0
2008-01-03 08:15:00,3.60513,3.60656,3.59896,3.60297,6760000.0
2008-01-03 08:16:00,3.60016,3.6047,3.60016,3.60448,4880000.0
2008-01-03 08:18:00,3.60453,3.60453,3.59067,3.59595,4890000.0
2008-01-03 08:22:00,3.60065,3.60435,3.59727,3.59965,2260000.0
2008-01-03 08:23:00,3.60367,3.60385,3.59353,3.60347,6380000.0
2008-01-03 08:24:00,3.60435,3.60639,3.60024,3.60639,6010000.0
2008-01-03 08:25:00,3.6052,3.60551,3.5961,3.60423,6760000.0
2008-01-03 08:26:00,3.60285,3.60707,3.60109,3.60247,6020000.0
2008-01-03 08:27:00,3.59935,3.60443,3.59935,3.60019,5260000.0
2008-01-03 08:28:00,3.59309,3.59752,3.58812,3.58812,5260000.0
2008-01-03 08:29:00,3.60376,3.60583,3.60075,3.60443,4140000.0
2008-01-03 08:30:00,3.60555,3.61031,3.60199,3.60276,4880000.0
2008-01-03 08:31:00,3.60264,3.60382,3.59733,3.60016,7520000.0
2008-01-03 08:32:00,3.60095,3.60666,3.59576,3.60435,5660000.0
2008-01-03 08:33:00,3.59858,3.60199,3.58834,3.59327,7130000.0
2008-01-03 08:34:00,3.60414,3.60611,3.59626,3.59626,7880000.0
2008-01-03 08:35:00,3.59924,3.605,3.59717,3.60107,6380000.0
2008-01-03 08:36:00,3.58723,3.6044,3.58723,3.6044,5640000.0
2008-01-03 08:37:00,3.60223,3.60756,3.59722,3.60609,6770000.0
2008-01-03 08:38:00,3.60567,3.60596,3.59853,3.60547,6030000.0
2008-01-03 08:39:00,3.59373,3.6002,3.59373,3.6002,5640000.0
2008-01-03 08:40:00,3.59781,3.60793,3.59781,3.60693,4510000.0
2008-01-03 08:41:00,3.59999,3.60517,3.5959,3.60439,4140000.0
2008-01-03 08:42:00,3.6064,3.60793,3.59947,3.60648,7510000.0
2008-01-03 08:43:00,3.60378,3.60594,3.60001,3.60472,6020000.0
2008-01-03 08:44:00,3.59483,3.60509,3.59139,3.60509,10890000.0
2008-01-03 08:45:00,3.60848,3.60848,3.59667,3.60553,6400000.0
2008-01-03 08:46:00,3.60506,3.60737,3.5979,3.60544,4900000.0
2008-01-03 08:47:00,3.60031,3.60398,3.59343,3.60398,6770000.0
2008-01-03 08:48:00,3.60317,3.60544,3.59946,3.60544,4880000.0
2008-01-03 08:49:00,3.59872,3.60598,3.59684,3.60445,7140000.0
2008-01-03 08:50:00,3.60279,3.60621,3.59532,3.59532,7510000.0
2008-01-03 08:51:00,3.59852,3.60546,3.59852,3.60546,4880000.0
2008-01-03 08:52:00,3.60086,3.60609,3.60086,3.60512,4880000.0
2008-01-03 08:53:00,3.60602,3.60602,3.59453,3.60285,6020000.0
2008-01-03 08:54:00,3.58764,3.60455,3.58764,3.60455,7510000.0
2008-01-03 08:55:00,3.60123,3.60584,3.59469,3.59619,5630000.0
2008-01-03 08:56:00,3.60069,3.60487,3.59866,3.59866,5250000.0
2008-01-03 08:57:00,3.60593,3.60593,3.59357,3.59357,4880000.0
2008-01-03 08:58:00,3.60449,3.60851,3.59671,3.60574,4520000.0
2008-01-03 08:59:00,3.60209,3.60565,3.59799,3.60213,7510000.0
2008-01-03 09:00:00,3.59556,3.60673,3.59495,3.60479,9010000.0
2008-01-03 09:01:00,3.59972,3.6041,3.59329,3.6041,7140000.0
2008-01-03 09:02:00,3.60269,3.60631,3.59925,3.60166,6010000.0
2008-01-03 09:03:00,3.60109,3.60734,3.59882,3.60066,8250000.0
2008-01-03 09:04:00,3.59922,3.60113,3.58984,3.59765,4880000.0
2008-01-03 09:05:00,3.59855,3.60537,3.59821,3.6047,4880000.0
2008-01-03 09:06:00,3.6021,3.60794,3.59803,3.60599,11270000.0
2008-01-03 09:07:00,3.59625,3.6061,3.59625,3.60423,4140000.0
2008-01-03 09:08:00,3.60216,3.60619,3.5916,3.60384,4890000.0
2008-01-03 09:09:00,3.59826,3.60388,3.59482,3.60041,4890000.0
2008-01-03 09:10:00,3.60488,3.60488,3.59481,3.60127,9400000.0
2008-01-03 09:11:00,3.60421,3.60741,3.59757,3.60013,11260000.0
2008-01-03 09:12:00,3.60084,3.60717,3.60084,3.60235,6390000.0
2008-01-03 09:13:00,3.60424,3.60534,3.59572,3.60534,9400000.0
2008-01-03 09:14:00,3.59872,3.60356,3.59307,3.60356,17260000.0
2008-01-03 09:15:00,3.60095,3.60812,3.59639,3.59639,7910000.0
2008-01-03 09:16:00,3.6055,3.6055,3.6004,3.60542,6390000.0
2008-01-03 09:17:00,3.60461,3.60673,3.59549,3.59549,4140000.0
2008-01-03 09:18:00,3.59806,3.60579,3.59806,3.60579,5260000.0
2008-01-03 09:19:00,3.59965,3.60614,3.5926,3.60438,6000000.0
2008-01-03 09:20:00,3.60233,3.60696,3.60105,3.60364,5640000.0
2008-01-03 09:21:00,3.59492,3.604,3.59492,3.60286,6760000.0
2008-01-03 09:22:00,3.6034,3.61173,3.59762,3.60406,9770000.0
2008-01-03 09:23:00,3.59849,3.60644,3.59849,3.60271,5260000.0
2008-01-03 09:24:00,3.6019,3.60405,3.59055,3.60405,6010000.0
2008-01-03 09:25:00,3.60197,3.60593,3.59472,3.60408,8260000.0
2008-01-03 09:26:00,3.60524,3.60873,3.59667,3.60873,7530000.0
2008-01-03 09:27:00,3.59861,3.60693,3.59861,3.60693,3770000.0
2008-01-03 09:28:00,3.60205,3.60964,3.59862,3.60653,9400000.0
2008-01-03 09:29:00,3.60227,3.60395,3.59024,3.59534,12030000.0
2008-01-03 09:30:00,3.60796,3.60796,3.5999,3.60354,6020000.0
2008-01-03 09:31:00,3.60502,3.60632,3.60079,3.60122,5260000.0
2008-01-03 09:32:00,3.59936,3.6087,3.59936,3.6087,4510000.0
2008-01-03 09:33:00,3.60629,3.60983,3.59914,3.60649,6380000.0
2008-01-03 09:34:00,3.60122,3.60454,3.59498,3.60263,5650000.0
2008-01-03 09:35:00,3.60489,3.60594,3.6005,3.60584,5260000.0
2008-01-03 09:36:00,3.59138,3.60468,3.58995,3.60468,7890000.0
2008-01-03 09:37:00,3.60729,3.60958,3.60489,3.60958,4510000.0
2008-01-03 09:38:00,3.60604,3.60792,3.60099,3.60478,4510000.0
2008-01-03 09:39:00,3.60416,3.60562,3.59254,3.60562,6390000.0
2008-01-03 09:40:00,3.605,3.60762,3.59739,3.59739,6770000.0
2008-01-03 09:41:00,3.60072,3.60731,3.5955,3.59932,5640000.0
2008-01-03 09:42:00,3.6012,3.60675,3.59918,3.60337,6020000.0
2008-01-03 09:43:00,3.60034,3.604,3.59448,3.60089,5250000.0
2008-01-03 09:44:00,3.60276,3.60372,3.58967,3.59983,12020000.0
2008-01-03 09:45:00,3.5966,3.6052,3.59574,3.6052,4510000.0
2008-01-03 09:46:00,3.60477,3.60758,3.59636,3.60588,7900000.0
2008-01-03 09:47:00,3.60137,3.60525,3.59395,3.60235,6760000.0
2008-01-03 09:48:00,3.60133,3.60165,3.59639,3.60114,5260000.0
2008-01-03 09:49:00,3.59173,3.59992,3.58737,3.59224,4880000.0
2008-01-03 09:50:00,3.59022,3.59928,3.58694,3.59928,7500000.0
2008-01-03 09:51:00,3.60026,3.6025,3.59719,3.59873,5250000.0
2008-01-03 09:52:00,3.59614,3.60285,3.59614,3.60274,5270000.0
2008-01-03 09:53:00,3.59865,3.60342,3.59233,3.59233,6770000.0
2008-01-03 09:54:00,3.59493,3.60105,3.59059,3.60095,3770000.0
2008-01-03 09:55:00,3.60259,3.60367,3.59252,3.59252,4140000.0
2008-01-03 09:56:00,3.60059,3.60203,3.59281,3.59512,6380000.0
2008-01-03 09:57:00,3.60172,3.60299,3.59514,3.59514,4880000.0
2008-01-03 09:58:00,3.60258,3.60263,3.59299,3.60183,6760000.0
2008-01-03 09:59:00,3.6013,3.60386,3.58981,3.60386,11660000.0
2008-01-03 10:00:00,3.59849,3.60252,3.59269,3.59846,6000000.0
2008-01-03 10:01:00,3.59704,3.60265,3.59704,3.60122,4510000.0
2008-01-03 10:02:00,3.60438,3.60601,3.59482,3.60177,7510000.0
2008-01-03 10:03:00,3.59686,3.60237,3.58922,3.60147,10530000.0
2008-01-03 10:04:00,3.60207,3.60319,3.59742,3.60021,5650000.0
2008-01-03 10:05:00,3.58914,3.59653,3.58914,3.59643,5630000.0
2008-01-03 10:06:00,3.601,3.6032,3.59292,3.59292,4890000.0
2008-01-03 10:07:00,3.60443,3.60443,3.59308,3.59473,4520000.0
2008-01-03 10:08:00,3.60113,3.60495,3.59786,3.60273,8270000.0
2008-01-03 10:09:00,3.60082,3.60494,3.59382,3.60249,7140000.0
2008-01-03 10:10:00,3.59029,3.60152,3.59029,3.60152,7520000.0
2008-01-03 10:11:00,3.60319,3.60482,3.59335,3.60438,9780000.0
2008-01-03 10:12:00,3.60274,3.60304,3.59584,3.59798,7500000.0
2008-01-03 10:13:00,3.60167,3.60407,3.59648,3.59847,5270000.0
2008-01-03 10:14:00,3.59861,3.60731,3.59419,3.59742,12030000.0
2008-01-03 10:15:00,3.60265,3.60312,3.59034,3.60312,6390000.0
2008-01-03 10:16:00,3.60119,3.60146,3.59479,3.60088,3770000.0
2008-01-03 10:17:00,3.59664,3.60025,3.59305,3.59742,5630000.0
2008-01-03 10:18:00,3.59629,3.60334,3.59143,3.59679,4510000.0
2008-01-03 10:19:00,3.6008,3.60315,3.59369,3.59729,5650000.0
2008-01-03 10:20:00,3.60291,3.60291,3.58889,3.59773,9760000.0
2008-01-03 10:21:00,3.60377,3.60377,3.59492,3.60173,10890000.0
2008-01-03 10:22:00,3.60036,3.60223,3.59126,3.59829,6010000.0
2008-01-03 10:23:00,3.59515,3.60395,3.59515,3.59712,4510000.0
2008-01-03 10:24:00,3.60317,3.60446,3.59294,3.60446,7140000.0
2008-01-03 10:25:00,3.59349,3.59729,3.5879,3.5941,5630000.0
2008-01-03 10:26:00,3.60303,3.60458,3.59536,3.59923,6760000.0
2008-01-03 10:27:00,3.60328,3.60395,3.5954,3.60395,4890000.0
2008-01-03 10:28:00,3.60015,3.60527,3.59731,3.59731,4510000.0
2008-01-03 10:29:00,3.60104,3.60519,3.59419,3.6016,16900000.0
2008-01-03 10:30:00,3.6059,3.6059,3.59215,3.60195,7140000.0
2008-01-03 10:31:00,3.60456,3.60456,3.5896,3.59695,10130000.0
2008-01-03 10:32:00,3.6045,3.60703,3.59567,3.60587,5260000.0
2008-01-03 10:33:00,3.6019,3.60654,3.59654,3.60651,5630000.0
2008-01-03 10:34:00,3.60448,3.6057,3.59637,3.59739,8250000.0
2008-01-03 10:35:00,3.60136,3.60314,3.59272,3.59921,5630000.0
2008-01-03 10:36:00,3.60217,3.60668,3.60007,3.60296,5640000.0
2008-01-03 10:37:00,3.60564,3.6065,3.5993,3.6065,7140000.0
2008-01-03 10:38:00,3.60366,3.60621,3.60256,3.60534,6380000.0
2008-01-03 10:39:00,3.60146,3.6086,3.60146,3.60328,4520000.0
2008-01-03 10:40:00,3.60457,3.60668,3.59443,3.60668,6010000.0
2008-01-03 10:41:00,3.60403,3.60674,3.59703,3.60674,6000000.0
2008-01-03 10:42:00,3.60286,3.60733,3.59694,3.60114,4900000.0
2008-01-03 10:43:00,3.60277,3.61274,3.59996,3.60207,6760000.0
2008-01-03 10:44:00,3.60194,3.60508,3.60003,3.60343,4900000.0
2008-01-03 10:45:00,3.60682,3.60684,3.59473,3.6059,6010000.0
2008-01-03 10:46:00,3.60571,3.6065,3.59795,3.6065,4140000.0
2008-01-03 10:47:00,3.60313,3.60722,3.60299,3.60722,4140000.0
2008-01-03 10:48:00,3.60726,3.60726,3.59511,3.60218,7130000.0
2008-01-03 10:49:00,3.60493,3.6099,3.60216,3.60398,8630000.0
2008-01-03 10:50:00,3.60621,3.60807,3.59791,3.60791,6770000.0
2008-01-03 10:51:00,3.60408,3.6096,3.59776,3.60836,4890000.0
2008-01-03 10:52:00,3.60933,3.60933,3.60419,3.60909,5630000.0
2008-01-03 10:53:00,3.59887,3.60848,3.59887,3.60848,6010000.0
2008-01-03 10:54:00,3.60442,3.60794,3.59843,3.60794,6380000.0
2008-01-03 10:55:00,3.60886,3.60886,3.59516,3.60692,7510000.0
2008-01-03 10:56:00,3.60682,3.60986,3.60075,3.60252,7890000.0
2008-01-03 10:57:00,3.60398,3.60818,3.60135,3.60791,6010000.0
2008-01-03 10:58:00,3.60897,3.6104,3.60564,3.60976,4510000.0
2008-01-03 10:59:00,3.60975,3.613,3.60172,3.61168,6760000.0
2008-01-03 11:00:00,3.60339,3.60807,3.59646,3.5992,11670000.0
2008-01-03 11:01:00,3.60867,3.60881,3.60389,3.60881,5260000.0
2008-01-03 11:02:00,3.60002,3.60838,3.59717,3.59717,6760000.0
2008-01-03 11:03:00,3.6049,3.60751,3.5989,3.60368,6390000.0
2008-01-03 11:04:00,3.60451,3.60773,3.60017,3.60145,3770000.0
2008-01-03 11:05:00,3.60446,3.60739,3.591,3.60739,7510000.0
2008-01-03 11:06:00,3.60803,3.60959,3.6002,3.60959,6760000.0
2008-01-03 11:07:00,3.60063,3.60955,3.60063,3.60337,5630000.0
2008-01-03 11:08:00,3.60766,3.60774,3.59703,3.60749,5640000.0
2008-01-03 11:09:00,3.60536,3.60955,3.60088,3.60535,5630000.0
2008-01-03 11:10:00,3.60397,3.60888,3.59685,3.59692,4900000.0
2008-01-03 11:11:00,3.60923,3.60923,3.59857,3.60615,7880000.0
2008-01-03 11:12:00,3.60927,3.60936,3.59919,3.60696,8260000.0
2008-01-03 11:13:00,3.60601,3.60829,3.60219,3.60829,5260000.0
2008-01-03 11:14:00,3.6076,3.61268,3.59911,3.60887,11270000.0
2008-01-03 11:15:00,3.60461,3.6087,3.59683,3.60686,4890000.0
2008-01-03 11:16:00,3.60361,3.60904,3.60029,3.6068,5630000.0
2008-01-03 11:17:00,3.60806,3.60811,3.60021,3.60174,4880000.0
2008-01-03 11:18:00,3.60689,3.60832,3.59963,3.60832,5260000.0
2008-01-03 11:19:00,3.60381,3.61034,3.60381,3.60956,4510000.0
2008-01-03 11:20:00,3.59932,3.61139,3.59932,3.61026,4890000.0
2008-01-03 11:21:00,3.59362,3.60448,3.59362,3.60149,4140000.0
2008-01-03 11:22:00,3.60642,3.6096,3.6053,3.6096,7130000.0
2008-01-03 11:23:00,3.60826,3.60931,3.60196,3.60705,4880000.0
2008-01-03 11:24:00,3.59998,3.60792,3.59998,3.60706,6010000.0
2008-01-03 11:25:00,3.60336,3.609,3.59969,3.609,5640000.0
2008-01-03 11:26:00,3.60109,3.60812,3.5965,3.60812,4510000.0
2008-01-03 11:27:00,3.60753,3.60788,3.6016,3.60788,6760000.0
2008-01-03 11:28:00,3.60129,3.6062,3.59738,3.60581,6760000.0
2008-01-03 11:29:00,3.60253,3.61233,3.60253,3.60601,11630000.0
2008-01-03 11:30:00,3.60895,3.60895,3.59947,3.59947,4900000.0
2008-01-03 11:31:00,3.58804,3.60773,3.58804,3.60773,5250000.0
2008-01-03 11:32:00,3.60856,3.61006,3.59595,3.60353,6770000.0
2008-01-03 11:33:00,3.60686,3.6075,3.59707,3.6075,6010000.0
2008-01-03 11:34:00,3.60803,3.60803,3.59984,3.60364,5250000.0
2008-01-03 11:35:00,3.60577,3.60697,3.60086,3.6063,6010000.0
2008-01-03 11:36:00,3.60749,3.60979,3.59588,3.60979,7890000.0
2008-01-03 11:37:00,3.6098,3.61227,3.60446,3.61127,6760000.0
2008-01-03 11:38:00,3.60878,3.61013,3.59861,3.61013,4890000.0
2008-01-03 11:39:00,3.60469,3.60991,3.60377,3.60991,4510000.0
2008-01-03 11:40:00,3.60484,3.60869,3.60081,3.60081,4510000.0
2008-01-03 11:41:00,3.60942,3.60942,3.60006,3.60807,5640000.0
2008-01-03 11:42:00,3.60859,3.61006,3.60516,3.60516,4880000.0
2008-01-03 11:43:00,3.60431,3.60839,3.59981,3.60692,8260000.0
2008-01-03 11:44:00,3.6056,3.6079,3.60098,3.60098,5260000.0
2008-01-03 11:45:00,3.60438,3.60969,3.60438,3.60949,4520000.0
2008-01-03 11:46:00,3.6017,3.60747,3.59603,3.60747,8260000.0
2008-01-03 11:47:00,3.60289,3.6094,3.60148,3.6094,5630000.0
2008-01-03 11:48:00,3.60817,3.60817,3.59789,3.60322,5650000.0
2008-01-03 11:49:00,3.60936,3.61048,3.60383,3.60942,4510000.0
2008-01-03 11:50:00,3.60732,3.60732,3.59634,3.60198,4900000.0
2008-01-03 11:51:00,3.60246,3.60432,3.59211,3.6029,6000000.0
2008-01-03 11:52:00,3.60578,3.60856,3.60158,3.60826,4510000.0
2008-01-03 11:53:00,3.60191,3.60767,3.59829,3.59829,6770000.0
2008-01-03 11:54:00,3.60745,3.60821,3.5992,3.60369,6390000.0
2008-01-03 11:55:00,3.60279,3.60671,3.59711,3.60451,5260000.0
2008-01-03 11:56:00,3.60515,3.60934,3.59623,3.59961,4510000.0
2008-01-03 11:57:00,3.59859,3.60232,3.5907,3.60186,4530000.0
2008-01-03 11:58:00,3.60351,3.60706,3.60036,3.60314,6380000.0
2008-01-03 11:59:00,3.6063,3.60829,3.60062,3.60829,7890000.0
2008-01-03 12:00:00,3.60414,3.60874,3.60365,3.60874,4880000.0
2008-01-03 12:01:00,3.60025,3.6055,3.59122,3.60355,6400000.0
2008-01-03 12:02:00,3.60793,3.60915,3.59835,3.60882,6770000.0
2008-01-03 12:03:00,3.60339,3.60892,3.60238,3.60859,4140000.0
2008-01-03 12:04:00,3.60944,3.60944,3.60077,3.60673,6010000.0
2008-01-03 12:05:00,3.60588,3.6083,3.60224,3.60412,4530000.0
2008-01-03 12:06:00,3.59601,3.60548,3.59429,3.59652,4890000.0
2008-01-03 12:07:00,3.59964,3.60931,3.59954,3.60438,4890000.0
2008-01-03 12:08:00,3.60139,3.60867,3.59743,3.60867,4510000.0
2008-01-03 12:09:00,3.605,3.60952,3.60049,3.60944,4880000.0
2008-01-03 12:10:00,3.60258,3.60751,3.60258,3.60722,4890000.0
2008-01-03 12:11:00,3.60601,3.60601,3.5962,3.59648,4880000.0
2008-01-03 12:12:00,3.60829,3.60907,3.60402,3.60406,7130000.0
2008-01-03 12:13:00,3.60571,3.60571,3.59723,3.60009,4140000.0
2008-01-03 12:14:00,3.60744,3.608,3.59569,3.60733,7140000.0
2008-01-03 12:15:00,3.60365,3.60803,3.60186,3.60803,10140000.0
2008-01-03 12:16:00,3.59957,3.60317,3.59874,3.60317,4880000.0
2008-01-03 12:17:00,3.60491,3.60491,3.59809,3.59809,4510000.0
2008-01-03 12:18:00,3.60373,3.60715,3.60102,3.60703,6750000.0
2008-01-03 12:19:00,3.60794,3.60794,3.59906,3.60301,4880000.0
2008-01-03 12:20:00,3.60708,3.60726,3.6002,3.60392,5260000.0
2008-01-03 12:21:00,3.60956,3.60956,3.59665,3.60685,6770000.0
2008-01-03 12:22:00,3.60463,3.61021,3.60463,3.6092,5630000.0
2008-01-03 12:23:00,3.60292,3.60832,3.6012,3.60326,6010000.0
2008-01-03 12:24:00,3.59801,3.60861,3.59801,3.60839,6400000.0
2008-01-03 12:25:00,3.6009,3.6093,3.59747,3.60386,10510000.0
2008-01-03 12:26:00,3.60242,3.60663,3.58976,3.59866,8640000.0
2008-01-03 12:27:00,3.60959,3.60959,3.60129,3.60831,4890000.0
2008-01-03 12:28:00,3.60848,3.60968,3.60342,3.60888,6010000.0
2008-01-03 12:29:00,3.60803,3.60869,3.60204,3.60866,5630000.0
2008-01-03 12:30:00,3.60603,3.6095,3.59917,3.6095,16550000.0
2008-01-03 12:31:00,3.6043,3.60927,3.59851,3.59906,6380000.0
2008-01-03 12:32:00,3.59824,3.60975,3.59824,3.60513,6760000.0
2008-01-03 12:33:00,3.60489,3.61035,3.5977,3.60944,6000000.0
2008-01-03 12:34:00,3.60388,3.60883,3.60288,3.60867,4510000.0
2008-01-03 12:35:00,3.60399,3.60818,3.60359,3.60805,5260000.0
2008-01-03 12:36:00,3.60828,3.60925,3.59813,3.60585,3770000.0
2008-01-03 12:37:00,3.60541,3.60878,3.59728,3.60878,7520000.0
2008-01-03 12:38:00,3.60517,3.60849,3.6043,3.60849,4520000.0
2008-01-03 12:39:00,3.59705,3.60737,3.59608,3.6067,6770000.0
2008-01-03 12:40:00,3.59959,3.60922,3.59959,3.60922,5630000.0
2008-01-03 12:41:00,3.60392,3.60864,3.5972,3.60759,6010000.0
2008-01-03 12:42:00,3.60338,3.60819,3.59524,3.60819,8640000.0
2008-01-03 12:43:00,3.60462,3.61035,3.60462,3.6056,6380000.0
2008-01-03 12:44:00,3.60117,3.60808,3.5994,3.60701,4510000.0
2008-01-03 12:45:00,3.6089,3.60901,3.5998,3.60448,4890000.0
2008-01-03 12:46:00,3.60957,3.61162,3.60074,3.60996,5260000.0
2008-01-03 12:47:00,3.60696,3.61105,3.59692,3.6046,4510000.0
2008-01-03 12:48:00,3.60083,3.61045,3.60083,3.60568,4890000.0
2008-01-03 12:49:00,3.60423,3.60892,3.59692,3.6023,4140000.0
2008-01-03 12:50:00,3.6089,3.60924,3.5969,3.60592,5250000.0
2008-01-03 12:51:00,3.61049,3.61049,3.60489,3.60918,5640000.0
2008-01-03 12:52:00,3.6104,3.61047,3.59468,3.60761,5630000.0
2008-01-03 12:53:00,3.60931,3.61095,3.60003,3.61095,6010000.0
2008-01-03 12:54:00,3.60904,3.60904,3.59744,3.60837,4890000.0
2008-01-03 12:55:00,3.60724,3.61065,3.60593,3.60979,4510000.0
2008-01-03 12:56:00,3.60537,3.61103,3.60537,3.60751,6380000.0
2008-01-03 12:57:00,3.6015,3.60932,3.59354,3.60932,9400000.0
2008-01-03 12:58:00,3.60654,3.60979,3.60004,3.60004,7890000.0
2008-01-03 12:59:00,3.61014,3.61014,3.59963,3.60836,4890000.0
2008-01-03 13:00:00,3.60932,3.60995,3.60278,3.60948,7890000.0
2008-01-03 13:01:00,3.60501,3.60887,3.59766,3.60875,8260000.0
2008-01-03 13:02:00,3.60529,3.60547,3.59109,3.60532,5260000.0
2008-01-03 13:03:00,3.60735,3.612,3.60166,3.612,8640000.0
2008-01-03 13:04:00,3.61025,3.61025,3.59908,3.60659,5640000.0
2008-01-03 13:05:00,3.60548,3.60963,3.59954,3.60874,5630000.0
2008-01-03 13:06:00,3.60673,3.61006,3.59912,3.61006,5640000.0
2008-01-03 13:07:00,3.60451,3.60845,3.60215,3.60338,4510000.0
2008-01-03 13:08:00,3.60942,3.61101,3.60384,3.60938,4520000.0
2008-01-03 13:09:00,3.60553,3.61104,3.59945,3.61094,12790000.0
2008-01-03 13:10:00,3.60621,3.61116,3.6057,3.61022,4140000.0
2008-01-03 13:11:00,3.61109,3.61109,3.59891,3.60951,5250000.0
2008-01-03 13:12:00,3.60773,3.60773,3.59675,3.60485,7140000.0
2008-01-03 13:13:00,3.60685,3.60803,3.59641,3.60803,5650000.0
2008-01-03 13:14:00,3.60652,3.61181,3.60015,3.60875,7900000.0
2008-01-03 13:15:00,3.60503,3.61025,3.60389,3.60451,6770000.0
2008-01-03 13:16:00,3.60661,3.60921,3.60009,3.60629,5260000.0
2008-01-03 13:17:00,3.60692,3.61058,3.59433,3.60739,6390000.0
2008-01-03 13:18:00,3.60924,3.61048,3.59896,3.60923,6760000.0
2008-01-03 13:19:00,3.59819,3.60919,3.59819,3.6079,7880000.0
2008-01-03 13:20:00,3.60495,3.60556,3.59826,3.6029,6000000.0
2008-01-03 13:21:00,3.60572,3.60658,3.59659,3.60658,7510000.0
2008-01-03 13:22:00,3.60456,3.60562,3.59147,3.60357,6390000.0
2008-01-03 13:23:00,3.6034,3.60812,3.60128,3.6064,5650000.0
2008-01-03 13:24:00,3.60278,3.6083,3.59967,3.60599,4510000.0
2008-01-03 13:25:00,3.60801,3.60945,3.59939,3.60848,5270000.0
2008-01-03 13:26:00,3.60549,3.60837,3.60324,3.60792,5630000.0
2008-01-03 13:27:00,3.60586,3.60761,3.59906,3.60379,6380000.0
2008-01-03 13:28:00,3.6019,3.60868,3.59877,3.60868,7880000.0
2008-01-03 13:29:00,3.60813,3.60911,3.60282,3.60911,4140000.0
2008-01-03 13:30:00,3.60489,3.61204,3.60474,3.60904,7520000.0
2008-01-03 13:31:00,3.60091,3.60765,3.60091,3.60765,4510000.0
2008-01-03 13:32:00,3.60773,3.60773,3.5957,3.60693,5260000.0
2008-01-03 13:33:00,3.60439,3.60907,3.59856,3.60348,11270000.0
2008-01-03 13:34:00,3.6079,3.60895,3.60071,3.60244,7140000.0
2008-01-03 13:35:00,3.60572,3.61033,3.60021,3.60793,5260000.0
2008-01-03 13:36:00,3.60392,3.60862,3.59839,3.60862,6760000.0
2008-01-03 13:37:00,3.60639,3.60855,3.59779,3.60855,6760000.0
2008-01-03 13:38:00,3.60785,3.60785,3.60057,3.60057,4880000.0
2008-01-03 13:39:00,3.609,3.609,3.59999,3.60127,4510000.0
2008-01-03 13:40:00,3.59545,3.60755,3.59545,3.60755,6390000.0
2008-01-03 13:41:00,3.60521,3.60784,3.59861,3.59861,6380000.0
2008-01-03 13:42:00,3.60549,3.60796,3.59445,3.6061,5640000.0
2008-01-03 13:43:00,3.60263,3.60867,3.59867,3.60822,5270000.0
2008-01-03 13:44:00,3.6059,3.6059,3.5948,3.60003,9760000.0
2008-01-03 13:45:00,3.60527,3.60605,3.59713,3.60137,6030000.0
2008-01-03 13:46:00,3.59823,3.60565,3.59499,3.60565,10130000.0
2008-01-03 13:47:00,3.60527,3.60527,3.59304,3.6005,5630000.0
2008-01-03 13:48:00,3.59956,3.60509,3.59321,3.60456,4900000.0
2008-01-03 13:49:00,3.59982,3.60393,3.59982,3.60366,5270000.0
2008-01-03 13:50:00,3.6043,3.60731,3.59686,3.60575,6770000.0
2008-01-03 13:51:00,3.60593,3.60593,3.59792,3.60121,4510000.0
2008-01-03 13:52:00,3.5975,3.60249,3.59616,3.59706,6380000.0
2008-01-03 13:53:00,3.59999,3.60574,3.59628,3.59935,8650000.0
2008-01-03 13:54:00,3.60227,3.60227,3.58801,3.5939,13160000.0
2008-01-03 13:55:00,3.60372,3.60533,3.60004,3.60533,6020000.0
2008-01-03 13:56:00,3.60401,3.60401,3.59587,3.60394,4140000.0
2008-01-03 13:57:00,3.60071,3.60418,3.59577,3.59959,4530000.0
2008-01-03 13:58:00,3.58797,3.60492,3.58797,3.60398,4520000.0
2008-01-03 13:59:00,3.60056,3.60501,3.59833,3.60231,7140000.0
2008-01-03 14:00:00,3.604,3.60624,3.59551,3.60041,12010000.0
2008-01-03 14:01:00,3.59897,3.6032,3.59234,3.6032,4880000.0
2008-01-03 14:02:00,3.5978,3.60415,3.5934,3.60024,7130000.0
2008-01-03 14:03:00,3.60156,3.60342,3.5888,3.60228,12400000.0
2008-01-03 14:04:00,3.60423,3.60423,3.59442,3.59514,3400000.0
2008-01-03 14:05:00,3.59931,3.60307,3.59065,3.60152,6000000.0
2008-01-03 14:06:00,3.59984,3.60054,3.59017,3.59703,8280000.0
2008-01-03 14:07:00,3.6025,3.60258,3.59272,3.60098,6760000.0
2008-01-03 14:08:00,3.58946,3.60255,3.58655,3.60255,5640000.0
2008-01-03 14:09:00,3.59661,3.6008,3.59244,3.5971,5260000.0
2008-01-03 14:10:00,3.60261,3.60472,3.59443,3.59972,6390000.0
2008-01-03 14:11:00,3.60233,3.60254,3.59438,3.60005,6770000.0
2008-01-03 14:12:00,3.59752,3.60346,3.59404,3.60229,7130000.0
2008-01-03 14:13:00,3.5979,3.6011,3.58328,3.6011,6760000.0
2008-01-03 14:14:00,3.60293,3.60293,3.59251,3.60091,4880000.0
2008-01-03 14:15:00,3.60237,3.60382,3.59797,3.60082,9390000.0
2008-01-03 14:16:00,3.60392,3.60507,3.59546,3.60507,7880000.0
2008-01-03 14:17:00,3.60041,3.60436,3.59506,3.60349,6390000.0
2008-01-03 14:18:00,3.59918,3.60099,3.58776,3.60003,5640000.0
2008-01-03 14:19:00,3.603,3.603,3.59549,3.59813,5260000.0
2008-01-03 14:20:00,3.59405,3.60359,3.59405,3.59416,3770000.0
2008-01-03 14:21:00,3.60037,3.60448,3.59744,3.60391,6380000.0
2008-01-03 14:22:00,3.59941,3.60205,3.59214,3.59874,7520000.0
2008-01-03 14:23:00,3.5978,3.60283,3.5944,3.59746,7510000.0
2008-01-03 14:24:00,3.59733,3.602,3.59061,3.60042,10880000.0
2008-01-03 14:25:00,3.60015,3.60121,3.59186,3.59642,10150000.0
2008-01-03 14:26:00,3.59561,3.60148,3.59561,3.59649,6000000.0
2008-01-03 14:27:00,3.60162,3.60213,3.59226,3.60213,7130000.0
2008-01-03 14:28:00,3.59393,3.60165,3.59114,3.59833,7510000.0
2008-01-03 14:29:00,3.60052,3.60198,3.59445,3.60198,5250000.0
2008-01-03 14:30:00,3.60035,3.60163,3.59279,3.60163,8640000.0
2008-01-03 14:31:00,3.59959,3.60254,3.59612,3.59734,6760000.0
2008-01-03 14:32:00,3.59253,3.602,3.59104,3.602,8640000.0
2008-01-03 14:33:00,3.59811,3.59986,3.59131,3.59922,7510000.0
2008-01-03 14:34:00,3.59674,3.6017,3.59621,3.6017,5250000.0
2008-01-03 14:35:00,3.60251,3.60475,3.59521,3.60475,5630000.0
2008-01-03 14:36:00,3.603,3.60579,3.59336,3.60315,6760000.0
2008-01-03 14:37:00,3.59902,3.60327,3.59672,3.59672,4510000.0
2008-01-03 14:38:00,3.59124,3.60205,3.59109,3.60205,6770000.0
2008-01-03 14:39:00,3.59864,3.6026,3.59621,3.60069,6000000.0
2008-01-03 14:40:00,3.59802,3.60237,3.59604,3.60237,4510000.0
2008-01-03 14:41:00,3.59962,3.60127,3.5929,3.59897,4140000.0
2008-01-03 14:42:00,3.60208,3.60317,3.59329,3.59895,6770000.0
2008-01-03 14:43:00,3.59881,3.60232,3.59434,3.60232,6020000.0
2008-01-03 14:44:00,3.59992,3.60167,3.59057,3.59989,8270000.0
2008-01-03 14:45:00,3.60196,3.60305,3.58904,3.60271,7510000.0
2008-01-03 14:46:00,3.59604,3.60157,3.59238,3.59439,6750000.0
2008-01-03 14:47:00,3.59666,3.60249,3.59155,3.60083,7140000.0
2008-01-03 14:48:00,3.60161,3.60161,3.58904,3.59743,5260000.0
2008-01-03 14:49:00,3.60224,3.60224,3.59494,3.59759,6760000.0
2008-01-03 14:50:00,3.5991,3.6063,3.5991,3.60183,8650000.0
2008-01-03 14:51:00,3.59868,3.60465,3.59868,3.59933,4890000.0
2008-01-03 14:52:00,3.60406,3.60406,3.59404,3.59404,5630000.0
2008-01-03 14:53:00,3.60058,3.60058,3.58882,3.5971,6750000.0
2008-01-03 14:54:00,3.59978,3.6048,3.59843,3.60414,6750000.0
2008-01-03 14:55:00,3.60377,3.60377,3.59144,3.6,6390000.0
2008-01-03 14:56:00,3.59371,3.60202,3.5923,3.5923,6010000.0
2008-01-03 14:57:00,3.59772,3.60344,3.59198,3.60344,6020000.0
2008-01-03 14:58:00,3.59269,3.60282,3.58838,3.59456,4520000.0
2008-01-03 14:59:00,3.60168,3.60415,3.59251,3.5948,11650000.0
2008-01-03 15:00:00,3.60379,3.6038,3.59548,3.60027,8670000.0
2008-01-03 15:01:00,3.60388,3.60419,3.59664,3.60413,7890000.0
2008-01-03 15:02:00,3.60026,3.6052,3.59199,3.60216,7890000.0
2008-01-03 15:03:00,3.60064,3.60174,3.58824,3.59532,5270000.0
2008-01-03 15:04:00,3.60147,3.60266,3.59167,3.60094,7910000.0
2008-01-03 15:05:00,3.59585,3.60289,3.59267,3.60278,4890000.0
2008-01-03 15:06:00,3.59719,3.60309,3.59275,3.60309,7150000.0
2008-01-03 15:07:00,3.59445,3.60263,3.59445,3.60162,5630000.0
2008-01-03 15:08:00,3.60174,3.60244,3.59154,3.59601,4150000.0
2008-01-03 15:09:00,3.604,3.60431,3.59453,3.60355,6390000.0
2008-01-03 15:10:00,3.6031,3.60457,3.59446,3.60457,7140000.0
2008-01-03 15:11:00,3.59365,3.60472,3.59365,3.60177,5630000.0
2008-01-03 15:12:00,3.59967,3.60517,3.59967,3.60517,5260000.0
2008-01-03 15:13:00,3.60142,3.60142,3.58266,3.59411,4880000.0
2008-01-03 15:14:00,3.60339,3.60392,3.59358,3.6021,15020000.0
2008-01-03 15:15:00,3.60219,3.60556,3.59732,3.59732,4880000.0
2008-01-03 15:16:00,3.59856,3.60579,3.5943,3.60579,4520000.0
2008-01-03 15:17:00,3.60517,3.6055,3.59562,3.60505,8650000.0
2008-01-03 15:18:00,3.60484,3.60484,3.59442,3.60437,6760000.0
2008-01-03 15:19:00,3.59957,3.60534,3.59485,3.59485,4880000.0
2008-01-03 15:20:00,3.60396,3.60396,3.59227,3.59923,4890000.0
2008-01-03 15:21:00,3.59986,3.60417,3.59397,3.6001,9010000.0
2008-01-03 15:22:00,3.59976,3.60442,3.59804,3.60442,4510000.0
2008-01-03 15:23:00,3.60343,3.60508,3.59467,3.60508,6770000.0
2008-01-03 15:24:00,3.60017,3.60478,3.59341,3.60267,7500000.0
2008-01-03 15:25:00,3.60392,3.60392,3.59709,3.59974,4880000.0
2008-01-03 15:26:00,3.60132,3.60398,3.59344,3.60398,6020000.0
2008-01-03 15:27:00,3.59646,3.60498,3.59286,3.59948,10150000.0
2008-01-03 15:28:00,3.59769,3.60196,3.59653,3.59778,4510000.0
2008-01-03 15:29:00,3.60182,3.60609,3.59602,3.59602,6010000.0
2008-01-03 15:30:00,3.60408,3.60408,3.5963,3.5984,8270000.0
2008-01-03 15:31:00,3.60001,3.60411,3.59396,3.5977,6770000.0
2008-01-03 15:32:00,3.60136,3.60258,3.59257,3.60258,3770000.0
2008-01-03 15:33:00,3.60369,3.60513,3.59557,3.60513,4510000.0
2008-01-03 15:34:00,3.60268,3.60519,3.59729,3.60223,7140000.0
2008-01-03 15:35:00,3.59955,3.60432,3.59853,3.59853,6020000.0
2008-01-03 15:36:00,3.60438,3.60457,3.59289,3.60035,4910000.0
2008-01-03 15:37:00,3.60448,3.60529,3.59552,3.59552,4150000.0
2008-01-03 15:38:00,3.59997,3.60681,3.59434,3.60586,5650000.0
2008-01-03 15:39:00,3.60341,3.60448,3.598,3.60448,5630000.0
2008-01-03 15:40:00,3.60368,3.6051,3.59544,3.60487,6760000.0
2008-01-03 15:41:00,3.59982,3.60343,3.59001,3.60343,9010000.0
2008-01-03 15:42:00,3.60053,3.6055,3.59743,3.59743,5260000.0
2008-01-03 15:43:00,3.59709,3.60656,3.59709,3.60432,4510000.0
2008-01-03 15:44:00,3.60272,3.60606,3.59525,3.60606,6770000.0
2008-01-03 15:45:00,3.60245,3.60445,3.59513,3.60445,5250000.0
2008-01-03 15:46:00,3.60591,3.60758,3.59756,3.60693,5630000.0
2008-01-03 15:47:00,3.59744,3.60568,3.59744,3.60214,6020000.0
2008-01-03 15:48:00,3.60205,3.60539,3.59747,3.60346,6760000.0
2008-01-03 15:49:00,3.59898,3.60353,3.59228,3.59976,4510000.0
2008-01-03 15:50:00,3.60323,3.60456,3.59831,3.60433,5260000.0
2008-01-03 15:51:00,3.60003,3.6039,3.59753,3.6006,7880000.0
2008-01-03 15:52:00,3.60257,3.60668,3.59979,3.60623,6380000.0
2008-01-03 15:53:00,3.60219,3.60515,3.59529,3.59529,6780000.0
2008-01-03 15:54:00,3.60121,3.60414,3.59544,3.60054,7510000.0
2008-01-03 15:55:00,3.60463,3.60614,3.59886,3.60569,4140000.0
2008-01-03 15:56:00,3.60623,3.60623,3.6,3.60471,5260000.0
2008-01-03 15:57:00,3.60128,3.60573,3.59934,3.60573,5260000.0
2008-01-03 15:58:00,3.6046,3.60637,3.60119,3.60637,6030000.0
2008-01-03 15:59:00,3.60278,3.60658,3.60122,3.60658,10890000.0
2008-01-03 16:00:00,3.6063,3.6063,3.5982,3.60443,6000000.0
2008-01-03 16:01:00,3.60286,3.60624,3.59404,3.60136,8280000.0
2008-01-03 16:02:00,3.60123,3.60614,3.60025,3.60614,5640000.0
2008-01-03 16:03:00,3.60139,3.60564,3.60042,3.605,5260000.0
2008-01-03 16:04:00,3.60235,3.60601,3.5966,3.60581,5640000.0
2008-01-03 16:05:00,3.60093,3.60544,3.60063,3.60275,6380000.0
2008-01-03 16:06:00,3.6037,3.6037,3.59368,3.60064,9390000.0
2008-01-03 16:07:00,3.605,3.60642,3.59973,3.60642,4510000.0
2008-01-03 16:08:00,3.59751,3.60491,3.59557,3.60491,6390000.0
2008-01-03 16:09:00,3.60123,3.6049,3.5972,3.6049,6410000.0
2008-01-03 16:10:00,3.60621,3.60621,3.59256,3.60503,10160000.0
2008-01-03 16:11:00,3.60598,3.60598,3.59985,3.60396,7140000.0
2008-01-03 16:12:00,3.59678,3.60445,3.59517,3.60248,8280000.0
2008-01-03 16:13:00,3.60204,3.60522,3.59853,3.60522,5270000.0
2008-01-03 16:14:00,3.60456,3.60456,3.59468,3.60401,4510000.0
2008-01-03 16:15:00,3.60225,3.60429,3.59812,3.59812,4880000.0
2008-01-03 16:16:00,3.60466,3.6056,3.60007,3.60526,6390000.0
2008-01-03 16:17:00,3.60081,3.60504,3.59834,3.60489,3770000.0
2008-01-03 16:18:00,3.60578,3.60624,3.5962,3.59838,9760000.0
2008-01-03 16:19:00,3.60434,3.60434,3.59879,3.60388,4520000.0
2008-01-03 16:20:00,3.59966,3.60789,3.595,3.6043,6390000.0
2008-01-03 16:21:00,3.60434,3.60434,3.59746,3.59977,5640000.0
2008-01-03 16:22:00,3.60013,3.6038,3.59342,3.60349,4140000.0
2008-01-03 16:23:00,3.60372,3.60427,3.6013,3.60264,6390000.0
2008-01-03 16:24:00,3.59719,3.60246,3.59382,3.6013,6770000.0
2008-01-03 16:25:00,3.60001,3.6013,3.59494,3.60079,4140000.0
2008-01-03 16:26:00,3.60171,3.60171,3.59126,3.60007,5260000.0
2008-01-03 16:27:00,3.59585,3.59981,3.58755,3.59871,11650000.0
2008-01-03 16:28:00,3.60226,3.60346,3.59805,3.6012,6400000.0
2008-01-03 16:29:00,3.60119,3.60119,3.59319,3.5969,5260000.0
2008-01-03 16:30:00,3.60156,3.60156,3.59447,3.59876,6760000.0
2008-01-03 16:31:00,3.60077,3.60286,3.59499,3.59636,11650000.0
2008-01-03 16:32:00,3.60075,3.60105,3.5954,3.59716,6000000.0
2008-01-03 16:33:00,3.59539,3.60023,3.59401,3.60023,6400000.0
2008-01-03 16:34:00,3.59984,3.60077,3.58906,3.60077,4890000.0
2008-01-03 16:35:00,3.60121,3.60263,3.59235,3.59312,12770000.0
2008-01-03 16:36:00,3.60345,3.60347,3.59201,3.59201,6770000.0
2008-01-03 16:37:00,3.59811,3.60136,3.59542,3.59622,5270000.0
2008-01-03 16:38:00,3.59634,3.60151,3.59178,3.60151,10520000.0
2008-01-03 16:39:00,3.59882,3.60234,3.59375,3.60234,6760000.0
2008-01-03 16:40:00,3.59337,3.60672,3.59337,3.59774,6760000.0
2008-01-03 16:41:00,3.59551,3.59991,3.58984,3.59604,5280000.0
2008-01-03 16:42:00,3.59782,3.60064,3.59232,3.60064,4890000.0
2008-01-03 16:43:00,3.59532,3.60161,3.59452,3.60161,3770000.0
2008-01-03 16:44:00,3.5958,3.59997,3.59022,3.59997,4890000.0
2008-01-03 16:45:00,3.59843,3.6,3.59164,3.59753,5650000.0
2008-01-03 16:46:00,3.5924,3.60242,3.5924,3.60234,6770000.0
2008-01-03 16:47:00,3.59712,3.60158,3.59575,3.5962,6760000.0
2008-01-03 16:48:00,3.59214,3.60155,3.59214,3.59921,6020000.0
2008-01-03 16:49:00,3.59659,3.60143,3.58877,3.5993,7520000.0
2008-01-03 16:50:00,3.60134,3.60134,3.59465,3.60063,4510000.0
2008-01-03 16:51:00,3.60016,3.60016,3.58756,3.59837,6760000.0
2008-01-03 16:52:00,3.5917,3.59997,3.58997,3.59917,6410000.0
2008-01-03 16:53:00,3.59964,3.60075,3.59518,3.59621,5270000.0
2008-01-03 16:54:00,3.59328,3.60327,3.59328,3.59955,7130000.0
2008-01-03 16:55:00,3.59939,3.59939,3.58733,3.5989,4890000.0
2008-01-03 16:56:00,3.59751,3.60276,3.59351,3.59351,5640000.0
2008-01-03 16:57:00,3.59574,3.59891,3.58832,3.58832,3770000.0
2008-01-03 16:58:00,3.59648,3.60069,3.59457,3.60029,6760000.0
2008-01-03 16:59:00,3.60185,3.60279,3.59274,3.59889,10520000.0
2008-01-03 17:00:00,3.60123,3.60123,3.59209,3.59209,8260000.0
2008-01-03 17:01:00,3.60071,3.60071,3.58792,3.59715,8270000.0
2008-01-03 17:02:00,3.59368,3.60039,3.59033,3.60039,6010000.0
2008-01-03 17:03:00,3.59607,3.60003,3.59099,3.59555,4880000.0
2008-01-03 17:04:00,3.59488,3.59901,3.58738,3.59137,5270000.0
2008-01-03 17:05:00,3.59556,3.60127,3.59547,3.59618,4890000.0
2008-01-03 17:06:00,3.59943,3.59943,3.58853,3.58971,7520000.0
2008-01-03 17:07:00,3.59877,3.59981,3.59169,3.59981,7160000.0
2008-01-03 17:08:00,3.59337,3.59948,3.58817,3.59948,6010000.0
2008-01-03 17:09:00,3.59933,3.59933,3.5852,3.59618,9020000.0
2008-01-03 17:10:00,3.60013,3.60013,3.59158,3.59778,5630000.0
2008-01-03 17:11:00,3.59471,3.60153,3.59172,3.59966,7500000.0
2008-01-03 17:12:00,3.59803,3.59893,3.59164,3.5963,5640000.0
2008-01-03 17:13:00,3.59904,3.59941,3.59426,3.59702,6010000.0
2008-01-03 17:14:00,3.59424,3.59761,3.58928,3.59469,11660000.0
2008-01-03 17:15:00,3.59947,3.59947,3.58865,3.59551,10530000.0
2008-01-03 17:16:00,3.58984,3.59858,3.58949,3.59836,6770000.0
2008-01-03 17:17:00,3.599,3.59907,3.59057,3.59907,6750000.0
2008-01-03 17:18:00,3.5982,3.59843,3.58747,3.58997,4510000.0
2008-01-03 17:19:00,3.5923,3.60136,3.5923,3.59928,4890000.0
2008-01-03 17:20:00,3.60009,3.60102,3.59243,3.6007,3770000.0
2008-01-03 17:21:00,3.59941,3.60195,3.59164,3.59795,5650000.0
2008-01-03 17:22:00,3.59585,3.60105,3.59109,3.60105,12390000.0
2008-01-03 17:23:00,3.60142,3.60142,3.5923,3.60018,4890000.0
2008-01-03 17:24:00,3.59613,3.60242,3.59235,3.60091,10890000.0
2008-01-03 17:25:00,3.59611,3.60388,3.59181,3.59247,7520000.0
2008-01-03 17:26:00,3.60233,3.60233,3.59442,3.60116,6760000.0
2008-01-03 17:27:00,3.59998,3.59998,3.59311,3.59521,9390000.0
2008-01-03 17:28:00,3.59146,3.60117,3.58937,3.59786,6770000.0
2008-01-03 17:29:00,3.60042,3.60157,3.58997,3.60089,6770000.0
2008-01-03 17:30:00,3.59933,3.59933,3.58676,3.59034,6010000.0
2008-01-03 17:31:00,3.60056,3.60192,3.592,3.59428,7140000.0
2008-01-03 17:32:00,3.59737,3.60269,3.59707,3.60079,6770000.0
2008-01-03 17:33:00,3.59886,3.60133,3.59036,3.60133,12020000.0
2008-01-03 17:34:00,3.59942,3.59942,3.59054,3.59574,4510000.0
2008-01-03 17:35:00,3.59918,3.60155,3.5903,3.60155,10130000.0
2008-01-03 17:36:00,3.59573,3.60041,3.5917,3.59461,4510000.0
2008-01-03 17:37:00,3.59446,3.5996,3.58955,3.5945,6760000.0
2008-01-03 17:38:00,3.59589,3.60392,3.59068,3.60148,14290000.0
2008-01-03 17:39:00,3.59772,3.59772,3.58771,3.59399,9390000.0
2008-01-03 17:40:00,3.5961,3.60089,3.58915,3.59766,9410000.0
2008-01-03 17:41:00,3.60235,3.60389,3.59495,3.59772,5640000.0
2008-01-03 17:42:00,3.59105,3.59995,3.5889,3.5958,11650000.0
2008-01-03 17:43:00,3.59517,3.60053,3.59058,3.59654,15380000.0
2008-01-03 17:44:00,3.60069,3.60069,3.59292,3.59556,4880000.0
2008-01-03 17:45:00,3.59588,3.60073,3.59146,3.60073,8640000.0
2008-01-03 17:46:00,3.59289,3.60055,3.59277,3.6005,5630000.0
2008-01-03 17:47:00,3.59474,3.59991,3.59265,3.59608,7880000.0
2008-01-03 17:48:00,3.59921,3.59921,3.59417,3.59507,4880000.0
2008-01-03 17:49:00,3.59846,3.59901,3.59248,3.59487,4510000.0
2008-01-03 17:50:00,3.58937,3.59759,3.58603,3.5948,6770000.0
2008-01-03 17:51:00,3.59087,3.59912,3.58814,3.59591,8260000.0
2008-01-03 17:52:00,3.59893,3.59893,3.59406,3.59816,7510000.0
2008-01-03 17:53:00,3.59958,3.59972,3.59231,3.5992,6020000.0
2008-01-03 17:54:00,3.59607,3.60004,3.58801,3.60004,6760000.0
2008-01-03 17:55:00,3.59736,3.60338,3.59278,3.6008,9010000.0
2008-01-03 17:56:00,3.59775,3.60157,3.59002,3.59568,6770000.0
2008-01-03 17:57:00,3.59563,3.60037,3.59139,3.59698,10130000.0
2008-01-03 17:58:00,3.59593,3.60079,3.58903,3.59872,10140000.0
2008-01-03 17:59:00,3.59868,3.59979,3.58715,3.59979,10170000.0
2008-01-03 18:00:00,3.60147,3.6045,3.59336,3.59679,13530000.0
2008-01-03 18:01:00,3.60077,3.60077,3.59344,3.59394,4140000.0
2008-01-03 18:02:00,3.60043,3.6015,3.58929,3.60064,10150000.0
2008-01-03 18:03:00,3.60114,3.60114,3.59049,3.59059,5260000.0
2008-01-03 18:04:00,3.59771,3.60136,3.59022,3.59434,9770000.0
2008-01-03 18:05:00,3.59806,3.5997,3.58759,3.59799,9400000.0
2008-01-03 18:06:00,3.59482,3.59969,3.58909,3.59969,7880000.0
2008-01-03 18:07:00,3.59556,3.60139,3.59469,3.59469,4890000.0
2008-01-03 18:08:00,3.59603,3.59847,3.58875,3.59847,8250000.0
2008-01-03 18:09:00,3.59966,3.60031,3.59511,3.60031,4510000.0
2008-01-03 18:10:00,3.6006,3.60187,3.59229,3.60081,5630000.0
2008-01-03 18:11:00,3.59996,3.59996,3.59416,3.59512,4140000.0
2008-01-03 18:12:00,3.60033,3.60033,3.58878,3.59712,9410000.0
2008-01-03 18:13:00,3.60021,3.60021,3.5947,3.5947,4140000.0
2008-01-03 18:14:00,3.59981,3.59996,3.59004,3.59789,10520000.0
2008-01-03 18:15:00,3.59419,3.59963,3.58939,3.59956,8260000.0
2008-01-03 18:16:00,3.58975,3.5998,3.58975,3.59775,8280000.0
2008-01-03 18:17:00,3.5961,3.59923,3.59456,3.59923,4510000.0
2008-01-03 18:18:00,3.59958,3.60288,3.5903,3.5903,7880000.0
2008-01-03 18:19:00,3.5941,3.59767,3.5883,3.59368,5650000.0
2008-01-03 18:20:00,3.59354,3.59622,3.58955,3.58955,4510000.0
2008-01-03 18:21:00,3.5949,3.60205,3.58841,3.59506,11270000.0
2008-01-03 18:22:00,3.59508,3.59999,3.58755,3.59802,5650000.0
2008-01-03 18:23:00,3.597,3.59891,3.5914,3.59424,4880000.0
2008-01-03 18:24:00,3.59524,3.59848,3.58736,3.59848,16520000.0
2008-01-03 18:25:00,3.59328,3.59675,3.58873,3.59191,7510000.0
2008-01-03 18:26:00,3.59824,3.59854,3.58865,3.59426,10880000.0
2008-01-03 18:27:00,3.59197,3.59949,3.59192,3.59949,4880000.0
2008-01-03 18:28:00,3.5954,3.59957,3.59454,3.59786,4510000.0
2008-01-03 18:29:00,3.59878,3.59878,3.58684,3.59451,7510000.0
2008-01-03 18:30:00,3.59845,3.59853,3.58826,3.59853,6390000.0
2008-01-03 18:31:00,3.59127,3.59924,3.59127,3.59788,4520000.0
2008-01-03 18:32:00,3.59827,3.59827,3.58605,3.58605,4520000.0
2008-01-03 18:33:00,3.59109,3.59581,3.58612,3.59477,7140000.0
2008-01-03 18:34:00,3.58924,3.59913,3.58924,3.59852,5260000.0
2008-01-03 18:35:00,3.59221,3.59989,3.59221,3.59682,9770000.0
2008-01-03 18:36:00,3.59485,3.60088,3.5914,3.60088,5250000.0
2008-01-03 18:37:00,3.58975,3.59821,3.5876,3.59034,10910000.0
2008-01-03 18:38:00,3.59425,3.60041,3.59278,3.59484,10150000.0
2008-01-03 18:39:00,3.5975,3.60198,3.59083,3.60063,7140000.0
2008-01-03 18:40:00,3.59449,3.59933,3.594,3.59824,6000000.0
2008-01-03 18:41:00,3.59876,3.6009,3.59269,3.59937,5260000.0
2008-01-03 18:42:00,3.59153,3.59814,3.58898,3.59443,7520000.0
2008-01-03 18:43:00,3.59856,3.59856,3.59235,3.59772,3770000.0
2008-01-03 18:44:00,3.59549,3.59978,3.58882,3.59978,5260000.0
2008-01-03 18:45:00,3.59573,3.60208,3.59048,3.60083,7880000.0
2008-01-03 18:46:00,3.5926,3.59919,3.58925,3.59901,7890000.0
2008-01-03 18:47:00,3.59927,3.59927,3.58813,3.59908,6010000.0
2008-01-03 18:48:00,3.59253,3.59724,3.59253,3.59724,6020000.0
2008-01-03 18:49:00,3.59307,3.59978,3.58916,3.59739,6010000.0
2008-01-03 18:50:00,3.5954,3.59935,3.59066,3.59434,7160000.0
2008-01-03 18:51:00,3.59439,3.59517,3.5887,3.59433,5630000.0
2008-01-03 18:52:00,3.59368,3.60105,3.59134,3.60004,7510000.0
2008-01-03 18:53:00,3.59156,3.59827,3.5872,3.58912,8640000.0
2008-01-03 18:54:00,3.59869,3.5991,3.59213,3.59568,8650000.0
2008-01-03 18:55:00,3.5848,3.59626,3.5848,3.59406,6000000.0
2008-01-03 18:56:00,3.59107,3.59856,3.59094,3.59807,4520000.0
2008-01-03 18:57:00,3.59656,3.59765,3.58882,3.59247,4140000.0
2008-01-03 18:58:00,3.59449,3.59571,3.58649,3.59571,6770000.0
2008-01-03 18:59:00,3.59312,3.59775,3.59096,3.59359,6020000.0
2008-01-03 19:00:00,3.59908,3.59908,3.58736,3.5983,10890000.0
2008-01-03 19:01:00,3.59715,3.59807,3.58882,3.59447,5260000.0
2008-01-03 19:02:00,3.59592,3.59909,3.59301,3.59825,7130000.0
2008-01-03 19:03:00,3.59649,3.59697,3.58716,3.59667,4880000.0
2008-01-03 19:04:00,3.58801,3.59738,3.58801,3.58871,5640000.0
2008-01-03 19:05:00,3.58972,3.59888,3.58972,3.59432,5250000.0
2008-01-03 19:06:00,3.59172,3.59714,3.58608,3.59714,12390000.0
2008-01-03 19:07:00,3.59174,3.59667,3.59174,3.59525,4520000.0
2008-01-03 19:08:00,3.59312,3.5976,3.58834,3.59218,6770000.0
2008-01-03 19:09:00,3.59162,3.59502,3.58623,3.5909,9400000.0
2008-01-03 19:10:00,3.58734,3.59579,3.58734,3.58741,6380000.0
2008-01-03 19:11:00,3.59279,3.59726,3.58745,3.59133,6760000.0
2008-01-03 19:12:00,3.59612,3.5964,3.58542,3.59607,9020000.0
2008-01-03 19:13:00,3.5957,3.59711,3.59172,3.59487,5260000.0
2008-01-03 19:14:00,3.58703,3.59648,3.58655,3.59231,11640000.0
2008-01-03 19:15:00,3.59564,3.59564,3.58506,3.59048,6010000.0
2008-01-03 19:16:00,3.58812,3.59284,3.58296,3.5851,7510000.0
2008-01-03 19:17:00,3.5963,3.5963,3.59187,3.59484,6760000.0
2008-01-03 19:18:00,3.58975,3.59579,3.58712,3.59525,3770000.0
2008-01-03 19:19:00,3.58973,3.5956,3.58629,3.59055,6000000.0
2008-01-03 19:20:00,3.58547,3.5953,3.58547,3.58565,4890000.0
2008-01-03 19:21:00,3.58615,3.59552,3.58615,3.58743,4890000.0
2008-01-03 19:22:00,3.59549,3.59573,3.58613,3.59422,7140000.0
2008-01-03 19:23:00,3.58946,3.59452,3.58274,3.59452,7140000.0
2008-01-03 19:24:00,3.59381,3.59749,3.58716,3.595,7510000.0
2008-01-03 19:25:00,3.58931,3.59492,3.58803,3.58909,5640000.0
2008-01-03 19:26:00,3.58858,3.59512,3.58434,3.59512,5270000.0
2008-01-03 19:27:00,3.59658,3.59658,3.59004,3.59215,4880000.0
2008-01-03 19:28:00,3.59148,3.59517,3.58874,3.59467,5630000.0
2008-01-03 19:29:00,3.59389,3.59547,3.58641,3.58641,7510000.0
2008-01-03 19:30:00,3.59213,3.59879,3.58873,3.59646,9410000.0
2008-01-03 19:31:00,3.59457,3.59546,3.59444,3.59444,4130000.0
2008-01-03 19:32:00,3.59036,3.59477,3.58519,3.59027,5630000.0
2008-01-03 19:33:00,3.58864,3.59156,3.58827,3.59017,4880000.0
2008-01-03 19:34:00,3.59634,3.59634,3.58695,3.59612,5630000.0
2008-01-03 19:35:00,3.59067,3.59594,3.58648,3.58648,4880000.0
2008-01-03 19:36:00,3.58966,3.59189,3.5845,3.58477,5250000.0
2008-01-03 19:37:00,3.59111,3.59264,3.58311,3.58311,3020000.0
2008-01-03 19:38:00,3.58711,3.592,3.58046,3.592,9380000.0
2008-01-03 19:39:00,3.58818,3.593,3.5843,3.5843,4880000.0
2008-01-03 19:40:00,3.58629,3.59116,3.58312,3.59116,5640000.0
2008-01-03 19:41:00,3.59182,3.59182,3.58089,3.5906,4890000.0
2008-01-03 19:42:00,3.58776,3.59475,3.58725,3.5883,7510000.0
2008-01-03 19:43:00,3.59214,3.59351,3.5874,3.59149,5260000.0
2008-01-03 19:44:00,3.58616,3.59113,3.58348,3.59113,6390000.0
2008-01-03 19:45:00,3.5871,3.60011,3.5871,3.59489,17260000.0
2008-01-03 19:46:00,3.58215,3.59282,3.58215,3.59169,9390000.0
2008-01-03 19:47:00,3.59092,3.59092,3.58451,3.58451,6770000.0
2008-01-03 19:48:00,3.59041,3.59393,3.58738,3.59393,5260000.0
2008-01-03 19:49:00,3.59246,3.5956,3.58279,3.58279,4140000.0
2008-01-03 19:50:00,3.58999,3.59339,3.58781,3.59054,5270000.0
2008-01-03 19:51:00,3.59238,3.59238,3.58266,3.5905,2630000.0
2008-01-03 19:52:00,3.58777,3.59239,3.58342,3.58904,7140000.0
2008-01-03 19:53:00,3.59154,3.59234,3.58278,3.59158,4510000.0
2008-01-03 19:54:00,3.58741,3.59135,3.58322,3.58785,5260000.0
2008-01-03 19:55:00,3.58788,3.5948,3.58442,3.59149,6770000.0
2008-01-03 19:56:00,3.5925,3.5925,3.58541,3.59157,6010000.0
2008-01-03 19:57:00,3.59101,3.59101,3.58166,3.58488,4510000.0
2008-01-03 19:58:00,3.59147,3.59147,3.57872,3.58073,10160000.0
2008-01-03 19:59:00,3.59359,3.59359,3.58757,3.58833,5260000.0
2008-01-03 20:00:00,3.58968,3.59634,3.58631,3.59305,6760000.0
2008-01-03 20:01:00,3.59138,3.59496,3.58798,3.59268,5630000.0
2008-01-03 20:02:00,3.59324,3.59324,3.58416,3.59177,6390000.0
2008-01-03 20:03:00,3.59236,3.59236,3.58601,3.58731,6780000.0
2008-01-03 20:04:00,3.59346,3.59375,3.58693,3.59256,3400000.0
2008-01-03 20:05:00,3.5863,3.59414,3.5863,3.59364,3780000.0
2008-01-03 20:06:00,3.58781,3.59291,3.58612,3.5863,3380000.0
2008-01-03 20:07:00,3.59336,3.59336,3.58419,3.59308,5250000.0
2008-01-03 20:08:00,3.59322,3.59322,3.58659,3.58946,6390000.0
2008-01-03 20:11:00,3.59205,3.59365,3.58379,3.59365,3390000.0
2008-01-03 20:12:00,3.59398,3.59398,3.58417,3.59038,7140000.0
2008-01-03 20:13:00,3.5834,3.59303,3.5834,3.59115,7140000.0
2008-01-03 20:14:00,3.58793,3.5935,3.58232,3.5929,7920000.0
2008-01-03 20:15:00,3.58766,3.59608,3.58766,3.59608,5640000.0
2008-01-03 20:16:00,3.59144,3.59277,3.58502,3.59114,4140000.0
2008-01-03 20:17:00,3.59324,3.59324,3.58884,3.5922,2640000.0
2008-01-03 20:18:00,3.58875,3.59492,3.58652,3.58914,7900000.0
2008-01-03 20:19:00,3.59358,3.59404,3.58884,3.58931,6400000.0
2008-01-03 20:20:00,3.58835,3.59374,3.5837,3.59174,4140000.0
2008-01-03 20:21:00,3.59156,3.59197,3.58172,3.58773,18420000.0
2008-01-03 20:22:00,3.59207,3.59583,3.58257,3.58257,6790000.0
2008-01-03 20:23:00,3.59229,3.59229,3.58427,3.58632,7900000.0
2008-01-03 20:24:00,3.59285,3.59444,3.58769,3.58769,4510000.0
2008-01-03 20:25:00,3.58575,3.59364,3.58279,3.59197,4890000.0
2008-01-03 20:26:00,3.58317,3.59454,3.58233,3.59028,3030000.0
2008-01-03 20:27:00,3.5863,3.59052,3.58473,3.58693,4510000.0
2008-01-03 20:29:00,3.59097,3.59225,3.5825,3.58678,7900000.0
2008-01-03 20:30:00,3.59153,3.59369,3.58437,3.59369,6020000.0
2008-01-03 20:31:00,3.58852,3.59267,3.58344,3.58344,4140000.0
2008-01-03 20:32:00,3.58145,3.58979,3.58145,3.58328,4140000.0
2008-01-03 20:33:00,3.59024,3.59024,3.57858,3.58866,7140000.0
2008-01-03 20:34:00,3.59155,3.59196,3.58153,3.58758,7520000.0
2008-01-03 20:35:00,3.58125,3.58898,3.58016,3.58139,4520000.0
2008-01-03 20:36:00,3.59109,3.5912,3.58586,3.5912,5280000.0
2008-01-03 20:37:00,3.59229,3.59229,3.58326,3.58868,6030000.0
2008-01-03 20:38:00,3.58941,3.59074,3.58037,3.59074,6020000.0
2008-01-03 20:39:00,3.58651,3.59262,3.58371,3.58743,6020000.0
2008-01-03 20:40:00,3.58712,3.59219,3.58145,3.58992,4880000.0
2008-01-03 20:41:00,3.58937,3.59049,3.58361,3.5852,3770000.0
2008-01-03 20:42:00,3.58648,3.59015,3.58078,3.58867,4890000.0
2008-01-03 20:43:00,3.58399,3.59113,3.58399,3.59007,3380000.0
2008-01-03 20:44:00,3.58516,3.59011,3.58089,3.59011,4900000.0
2008-01-03 20:45:00,3.59093,3.59199,3.58181,3.58181,6000000.0
2008-01-03 20:46:00,3.59055,3.59149,3.58199,3.58613,5640000.0
2008-01-03 20:47:00,3.58567,3.59302,3.5809,3.59106,9030000.0
2008-01-03 20:48:00,3.58886,3.58886,3.57758,3.57962,4890000.0
2008-01-03 20:49:00,3.58133,3.59304,3.58133,3.58803,4510000.0
2008-01-03 20:51:00,3.57982,3.59102,3.57982,3.58971,4900000.0
2008-01-03 20:52:00,3.58254,3.58783,3.57737,3.58176,8630000.0
2008-01-03 20:53:00,3.5837,3.58982,3.58014,3.58982,4890000.0
2008-01-03 20:54:00,3.59123,3.59414,3.58299,3.58538,6390000.0
2008-01-03 20:55:00,3.58879,3.59151,3.58117,3.5899,8270000.0
2008-01-03 20:56:00,3.58262,3.58781,3.57929,3.58385,5260000.0
2008-01-03 20:57:00,3.58472,3.59001,3.58073,3.58956,5650000.0
2008-01-03 20:58:00,3.58989,3.58998,3.58008,3.5897,6020000.0
2008-01-03 20:59:00,3.58536,3.59203,3.58133,3.58662,6400000.0
2008-01-03 21:00:00,3.59022,3.59103,3.58212,3.59054,4510000.0
2008-01-03 21:01:00,3.58969,3.59046,3.58428,3.5886,4890000.0
2008-01-03 21:02:00,3.58673,3.59139,3.58381,3.59065,7150000.0
2008-01-03 21:03:00,3.58309,3.58996,3.58309,3.58732,2630000.0
2008-01-03 21:04:00,3.58939,3.59288,3.58716,3.59193,4520000.0
2008-01-03 21:05:00,3.58834,3.58983,3.58012,3.58909,7130000.0
2008-01-03 21:06:00,3.58549,3.59185,3.58549,3.58589,4900000.0
2008-01-03 21:07:00,3.5909,3.59207,3.5818,3.58559,4890000.0
2008-01-03 21:08:00,3.58924,3.59023,3.58307,3.58887,5630000.0
2008-01-03 21:09:00,3.58514,3.58953,3.58206,3.58399,5640000.0
2008-01-03 21:10:00,3.58539,3.59041,3.58302,3.58848,5630000.0
2008-01-03 21:11:00,3.58496,3.58961,3.5827,3.5827,5640000.0
2008-01-03 21:12:00,3.58521,3.5908,3.58521,3.58624,5260000.0
2008-01-03 21:13:00,3.58575,3.59179,3.58407,3.58407,4520000.0
2008-01-03 21:14:00,3.5886,3.59012,3.58429,3.58902,5660000.0
2008-01-03 21:15:00,3.58406,3.59201,3.58406,3.58845,6400000.0
2008-01-03 21:16:00,3.58232,3.58947,3.58232,3.58316,5250000.0
2008-01-03 21:17:00,3.58821,3.58991,3.58284,3.58991,3750000.0
2008-01-03 21:18:00,3.59045,3.59045,3.58461,3.59012,4890000.0
2008-01-03 21:19:00,3.58897,3.59044,3.58067,3.59044,7150000.0
2008-01-03 21:20:00,3.58556,3.58993,3.585,3.58993,4890000.0
2008-01-03 21:21:00,3.58832,3.59338,3.58355,3.59,5630000.0
2008-01-03 21:22:00,3.59207,3.59414,3.5859,3.59149,4900000.0
2008-01-03 21:23:00,3.58512,3.58977,3.58102,3.58977,5260000.0
2008-01-03 21:24:00,3.58129,3.59172,3.58129,3.58511,4520000.0
2008-01-03 21:25:00,3.58955,3.58955,3.57781,3.58754,10140000.0
2008-01-03 21:26:00,3.58476,3.5922,3.58397,3.58434,5270000.0
2008-01-03 21:27:00,3.58893,3.58893,3.57757,3.58887,7510000.0
2008-01-03 21:28:00,3.59129,3.5921,3.58207,3.59088,4510000.0
2008-01-03 21:30:00,3.59189,3.59268,3.58635,3.58692,4520000.0
2008-01-03 21:31:00,3.58643,3.59252,3.58643,3.58766,5260000.0
2008-01-03 21:33:00,3.59102,3.59118,3.58457,3.5903,4510000.0
2008-01-03 21:36:00,3.58947,3.58947,3.57929,3.58487,4510000.0
2008-01-03 21:37:00,3.58657,3.58998,3.58365,3.58916,5640000.0
2008-01-03 21:38:00,3.5907,3.59097,3.58414,3.58947,3380000.0
2008-01-03 21:39:00,3.59203,3.59485,3.58307,3.58307,4150000.0
2008-01-03 21:43:00,3.59053,3.59137,3.58961,3.59109,5280000.0
2008-01-03 21:44:00,3.58483,3.59017,3.58191,3.59017,8280000.0
2008-01-03 21:45:00,3.58227,3.59252,3.58227,3.58864,3020000.0
2008-01-03 21:46:00,3.59044,3.591,3.58614,3.59093,4150000.0
2008-01-03 21:47:00,3.58614,3.59126,3.58037,3.58144,7530000.0
2008-01-03 21:48:00,3.59073,3.59073,3.58074,3.59049,4890000.0
2008-01-03 21:49:00,3.5896,3.59317,3.58554,3.58607,5650000.0
2008-01-03 21:50:00,3.59121,3.59296,3.58694,3.58694,4880000.0
2008-01-03 21:51:00,3.59039,3.59124,3.5857,3.5905,4890000.0
2008-01-03 21:52:00,3.58065,3.58981,3.58065,3.58436,5650000.0
2008-01-03 21:54:00,3.58965,3.5921,3.58759,3.58807,5260000.0
2008-01-03 21:55:00,3.59114,3.59158,3.58196,3.59118,6770000.0
2008-01-03 21:56:00,3.59044,3.59182,3.58418,3.58418,7510000.0
2008-01-03 21:57:00,3.58405,3.59095,3.58405,3.59095,9780000.0
2008-01-03 21:58:00,3.587,3.59292,3.58643,3.59032,7150000.0
2008-01-03 21:59:00,3.59018,3.59116,3.58156,3.59102,10510000.0
2008-01-03 22:00:00,3.58669,3.59458,3.584,3.58993,6770000.0
2008-01-03 22:01:00,3.58978,3.59047,3.58118,3.58118,5260000.0
2008-01-03 22:02:00,3.59177,3.59308,3.58585,3.59169,4150000.0
2008-01-03 22:03:00,3.58966,3.59106,3.58653,3.59084,5270000.0
2008-01-03 22:04:00,3.58535,3.59346,3.58535,3.59204,4510000.0
2008-01-03 22:05:00,3.57943,3.59281,3.57943,3.5814,7530000.0
2008-01-03 22:06:00,3.59129,3.59129,3.5819,3.58579,4140000.0
2008-01-03 22:07:00,3.59084,3.59133,3.58957,3.59096,4510000.0
2008-01-03 22:08:00,3.59019,3.59161,3.58207,3.59161,6010000.0
2008-01-03 22:09:00,3.59113,3.59122,3.58584,3.591,5260000.0
2008-01-03 22:10:00,3.58864,3.58864,3.57833,3.58839,5650000.0
2008-01-03 22:11:00,3.58959,3.59111,3.57902,3.58965,5650000.0
2008-01-03 22:12:00,3.58195,3.59274,3.58195,3.59039,6770000.0
2008-01-03 22:13:00,3.59167,3.59349,3.58754,3.5912,5650000.0
2008-01-03 22:14:00,3.59204,3.59268,3.58265,3.58265,4150000.0
2008-01-03 22:15:00,3.5911,3.59355,3.58299,3.58299,4890000.0
2008-01-03 22:16:00,3.58939,3.59071,3.5867,3.59071,3400000.0
2008-01-03 22:17:00,3.59035,3.59035,3.58629,3.58964,3390000.0
2008-01-03 22:18:00,3.58545,3.59048,3.58545,3.58698,4530000.0
2008-01-03 22:19:00,3.57957,3.58873,3.57925,3.58873,6020000.0
2008-01-03 22:20:00,3.58422,3.59125,3.58162,3.5911,14290000.0
2008-01-03 22:21:00,3.58066,3.59049,3.58022,3.59049,4890000.0
2008-01-03 22:22:00,3.58324,3.59101,3.57887,3.586,9020000.0
2008-01-03 22:23:00,3.5877,3.5929,3.58537,3.59002,7130000.0
2008-01-03 22:24:00,3.59296,3.59369,3.58868,3.59355,4890000.0
2008-01-03 22:25:00,3.59258,3.59521,3.5902,3.59463,6010000.0
2008-01-03 22:26:00,3.5887,3.59476,3.58485,3.59407,4880000.0
2008-01-03 22:27:00,3.59426,3.59443,3.58503,3.58962,5270000.0
2008-01-03 22:28:00,3.59177,3.59366,3.58656,3.59324,8650000.0
2008-01-03 22:30:00,3.59168,3.5965,3.59099,3.59099,4510000.0
2008-01-03 22:31:00,3.59256,3.59256,3.58243,3.5874,5650000.0
2008-01-03 22:32:00,3.5916,3.59267,3.58058,3.58648,4140000.0
2008-01-03 22:33:00,3.59256,3.59284,3.58863,3.59243,4150000.0
2008-01-03 22:34:00,3.58746,3.59345,3.58294,3.58965,4520000.0
2008-01-03 22:35:00,3.58825,3.59376,3.58825,3.59358,2650000.0
2008-01-03 22:36:00,3.58733,3.59238,3.58376,3.58611,12790000.0
2008-01-03 22:37:00,3.58522,3.59203,3.58234,3.59203,5650000.0
2008-01-03 22:38:00,3.58687,3.59495,3.58687,3.58875,6400000.0
2008-01-03 22:39:00,3.59324,3.59324,3.58628,3.59159,6020000.0
2008-01-03 22:40:00,3.59276,3.59303,3.58768,3.58786,5270000.0
2008-01-03 22:41:00,3.59289,3.59304,3.5833,3.5833,4130000.0
2008-01-03 22:42:00,3.59199,3.59313,3.58763,3.59313,4890000.0
2008-01-03 22:43:00,3.58787,3.59311,3.5862,3.58622,6780000.0
2008-01-03 22:44:00,3.59286,3.59517,3.58891,3.59332,4890000.0
2008-01-03 22:45:00,3.58957,3.59303,3.5865,3.58959,3770000.0
2008-01-03 22:46:00,3.58693,3.59121,3.58232,3.58232,8650000.0
2008-01-03 22:47:00,3.59261,3.5929,3.5856,3.5856,4520000.0
2008-01-03 22:48:00,3.59123,3.59227,3.58466,3.58828,5640000.0
2008-01-03 22:49:00,3.58672,3.59201,3.58279,3.59196,6020000.0
2008-01-03 22:50:00,3.58581,3.59037,3.58112,3.59037,3390000.0
2008-01-03 22:51:00,3.59267,3.59358,3.58743,3.58743,4520000.0
2008-01-03 22:52:00,3.59141,3.59178,3.58625,3.59178,4150000.0
2008-01-03 22:53:00,3.59132,3.59265,3.58625,3.59046,4150000.0
2008-01-03 22:54:00,3.58671,3.59159,3.5833,3.58603,7520000.0
2008-01-03 22:55:00,3.58602,3.59102,3.58445,3.58619,4530000.0
2008-01-03 22:56:00,3.59191,3.59571,3.58728,3.59138,4910000.0
2008-01-03 22:57:00,3.59133,3.59133,3.58114,3.5899,7150000.0
2008-01-03 22:58:00,3.58991,3.59178,3.58705,3.59078,4510000.0
2008-01-03 22:59:00,3.59155,3.59226,3.58814,3.59226,2270000.0
2008-01-03 23:00:00,3.59124,3.59566,3.58317,3.58317,9400000.0
2008-01-03 23:02:00,3.58603,3.59163,3.58603,3.59163,1510000.0
2008-01-03 23:03:00,3.58744,3.59116,3.58723,3.58723,4130000.0
2008-01-03 23:04:00,3.59048,3.59142,3.58539,3.58684,4890000.0
2008-01-03 23:05:00,3.59093,3.59133,3.58766,3.59074,4890000.0
2008-01-03 23:06:00,3.58491,3.59304,3.58491,3.59189,6390000.0
2008-01-03 23:07:00,3.58731,3.59262,3.58665,3.59262,7510000.0
2008-01-03 23:08:00,3.5901,3.59138,3.58211,3.58579,5290000.0
2008-01-03 23:09:00,3.59168,3.59323,3.58392,3.59323,4510000.0
2008-01-03 23:10:00,3.58809,3.59212,3.58786,3.58812,4880000.0
2008-01-03 23:11:00,3.58491,3.59339,3.58423,3.59115,3780000.0
2008-01-03 23:12:00,3.58811,3.59411,3.58432,3.59234,7530000.0
2008-01-03 23:13:00,3.59179,3.59308,3.5837,3.58849,4520000.0
2008-01-03 23:14:00,3.58555,3.59674,3.58555,3.59369,13920000.0
2008-01-03 23:15:00,3.59478,3.59486,3.58584,3.58791,6010000.0
2008-01-03 23:16:00,3.59362,3.59473,3.58809,3.59008,4900000.0
2008-01-03 23:17:00,3.59287,3.59316,3.58376,3.58541,8300000.0
2008-01-03 23:18:00,3.59241,3.59265,3.58386,3.59265,4530000.0
2008-01-03 23:19:00,3.59231,3.59231,3.58861,3.58861,3770000.0
2008-01-03 23:20:00,3.59362,3.59566,3.58505,3.58505,9020000.0
2008-01-03 23:21:00,3.58735,3.5924,3.58203,3.59215,4140000.0
2008-01-03 23:22:00,3.59286,3.59286,3.58248,3.59101,3400000.0
2008-01-03 23:24:00,3.58846,3.59309,3.5827,3.59131,6760000.0
2008-01-03 23:25:00,3.587,3.59253,3.58278,3.58739,6010000.0
2008-01-03 23:26:00,3.5836,3.59312,3.5836,3.58938,2250000.0
2008-01-03 23:27:00,3.5858,3.5922,3.58295,3.58323,4510000.0
2008-01-03 23:28:00,3.59296,3.59386,3.58362,3.58772,12780000.0
2008-01-03 23:29:00,3.5911,3.59256,3.58742,3.59148,6010000.0
2008-01-03 23:30:00,3.58816,3.59541,3.58801,3.58801,6760000.0
2008-01-03 23:31:00,3.59288,3.59331,3.58193,3.58749,7130000.0
2008-01-03 23:32:00,3.59257,3.59322,3.58367,3.59306,3010000.0
2008-01-03 23:35:00,3.59094,3.59094,3.58631,3.58631,1500000.0
2008-01-03 23:36:00,3.59123,3.59284,3.58754,3.58821,5640000.0
2008-01-03 23:37:00,3.59314,3.5932,3.58389,3.59157,7130000.0
2008-01-03 23:38:00,3.58872,3.59324,3.58872,3.59324,1130000.0
2008-01-03 23:39:00,3.59252,3.59281,3.58906,3.59281,4130000.0
2008-01-03 23:40:00,3.58373,3.59034,3.58373,3.59034,1130000.0
2008-01-03 23:41:00,3.59201,3.59201,3.58725,3.58725,2250000.0
2008-01-03 23:42:00,3.58405,3.59251,3.58372,3.59251,4140000.0
2008-01-03 23:44:00,3.58697,3.59461,3.58538,3.59109,7140000.0
2008-01-03 23:45:00,3.59158,3.59521,3.5892,3.59176,7140000.0
2008-01-03 23:47:00,3.58955,3.59312,3.58384,3.58776,6010000.0
2008-01-03 23:48:00,3.58229,3.59104,3.58229,3.58709,5280000.0
2008-01-03 23:49:00,3.58956,3.59186,3.58146,3.59186,7150000.0
2008-01-03 23:50:00,3.59223,3.59254,3.58519,3.58687,3760000.0
2008-01-03 23:51:00,3.58269,3.59187,3.58122,3.59187,4500000.0
2008-01-03 23:52:00,3.5917,3.59427,3.58909,3.59217,3770000.0
2008-01-03 23:53:00,3.59309,3.59309,3.58822,3.59185,4520000.0
2008-01-03 23:54:00,3.593,3.59304,3.58744,3.58798,3770000.0
2008-01-03 23:55:00,3.58267,3.59388,3.58267,3.58839,5270000.0
2008-01-03 23:56:00,3.58884,3.59464,3.58531,3.58891,6780000.0
2008-01-03 23:57:00,3.59045,3.59243,3.58689,3.59116,3770000.0
2008-01-03 23:58:00,3.58915,3.59351,3.58846,3.59304,3400000.0
2008-01-03 23:59:00,3.59113,3.59113,3.58299,3.59112,7160000.0
2008-01-04 00:00:00,3.58422,3.59365,3.58422,3.59153,6760000.0
2008-01-04 00:01:00,3.58698,3.59106,3.5823,3.59106,1890000.0
2008-01-04 00:02:00,3.59283,3.59614,3.5872,3.5872,9400000.0
2008-01-04 00:03:00,3.58394,3.5947,3.58394,3.5896,4510000.0
2008-01-04 00:04:00,3.5931,3.59392,3.5885,3.58853,3770000.0
2008-01-04 00:05:00,3.59018,3.59405,3.58885,3.59335,6770000.0
2008-01-04 00:06:00,3.5874,3.59539,3.5874,3.59464,4140000.0
2008-01-04 00:07:00,3.59368,3.59391,3.58884,3.58896,3770000.0
2008-01-04 00:08:00,3.59238,3.59307,3.5844,3.59249,2270000.0
2008-01-04 00:09:00,3.59297,3.59393,3.58545,3.59077,4140000.0
2008-01-04 00:10:00,3.58982,3.5909,3.58397,3.58526,4530000.0
2008-01-04 00:11:00,3.58544,3.59261,3.58544,3.58838,3390000.0
2008-01-04 00:12:00,3.58159,3.59144,3.58159,3.59053,4520000.0
2008-01-04 00:13:00,3.59051,3.59158,3.58651,3.59037,4520000.0
2008-01-04 00:14:00,3.59163,3.5928,3.58327,3.59131,9390000.0
2008-01-04 00:15:00,3.59293,3.59293,3.58366,3.58565,4900000.0
2008-01-04 00:17:00,3.58206,3.59165,3.58206,3.5914,4150000.0
2008-01-04 00:18:00,3.58933,3.59038,3.57939,3.58927,4140000.0
2008-01-04 00:19:00,3.59264,3.5928,3.58343,3.58343,4500000.0
2008-01-04 00:20:00,3.59181,3.59331,3.58684,3.58684,4520000.0
2008-01-04 00:21:00,3.58834,3.59184,3.58624,3.59157,3770000.0
2008-01-04 00:22:00,3.59117,3.59162,3.585,3.59157,5270000.0
2008-01-04 00:23:00,3.58677,3.59336,3.58354,3.59268,3400000.0
2008-01-04 00:24:00,3.5917,3.5917,3.58089,3.58646,3030000.0
2008-01-04 00:25:00,3.59071,3.59207,3.58579,3.59145,4880000.0
2008-01-04 00:26:00,3.59208,3.59208,3.58862,3.58972,3760000.0
2008-01-04 00:27:00,3.59199,3.59349,3.58898,3.59275,3010000.0
2008-01-04 00:28:00,3.59305,3.59327,3.58409,3.5919,6400000.0
2008-01-04 00:29:00,3.58803,3.59402,3.58487,3.5883,3030000.0
2008-01-04 00:30:00,3.59535,3.59535,3.58922,3.58922,5630000.0
2008-01-04 00:31:00,3.58848,3.59292,3.58249,3.58674,6770000.0
2008-01-04 00:32:00,3.59176,3.59197,3.58447,3.59042,3770000.0
2008-01-04 00:33:00,3.59393,3.5952,3.58677,3.59478,4890000.0
2008-01-04 00:34:00,3.58883,3.5942,3.585,3.58922,7130000.0
2008-01-04 00:35:00,3.58928,3.59102,3.58282,3.58725,4890000.0
2008-01-04 00:36:00,3.59305,3.59331,3.58612,3.59331,5260000.0
2008-01-04 00:37:00,3.58766,3.59253,3.58766,3.59217,3010000.0
2008-01-04 00:38:00,3.59263,3.59385,3.58841,3.59385,4520000.0
2008-01-04 00:39:00,3.59213,3.59376,3.58393,3.58745,6770000.0
2008-01-04 00:40:00,3.58564,3.59492,3.58564,3.58724,4890000.0
2008-01-04 00:41:00,3.58942,3.59329,3.58444,3.58444,3770000.0
2008-01-04 00:43:00,3.58725,3.59256,3.58136,3.59256,12410000.0
2008-01-04 00:44:00,3.59345,3.59477,3.58778,3.58778,4150000.0
2008-01-04 00:45:00,3.59318,3.59848,3.59318,3.59628,6010000.0
2008-01-04 00:46:00,3.59268,3.59331,3.58846,3.59087,4880000.0
2008-01-04 00:47:00,3.5906,3.59493,3.5898,3.59493,4510000.0
2008-01-04 00:48:00,3.5963,3.59878,3.58812,3.58812,6020000.0
2008-01-04 00:49:00,3.59474,3.59511,3.59166,3.59511,2260000.0
2008-01-04 00:50:00,3.59114,3.59592,3.5879,3.59157,3400000.0
2008-01-04 00:51:00,3.59114,3.59621,3.58721,3.58721,4150000.0
2008-01-04 00:52:00,3.59232,3.59733,3.58816,3.59651,3010000.0
2008-01-04 00:53:00,3.58603,3.59451,3.58596,3.58917,6390000.0
2008-01-04 00:54:00,3.58521,3.59425,3.58521,3.59299,4520000.0
2008-01-04 00:55:00,3.58604,3.59117,3.58172,3.59112,6400000.0
2008-01-04 00:57:00,3.59021,3.59727,3.58673,3.59571,4140000.0
2008-01-04 00:58:00,3.59373,3.59454,3.58906,3.59454,4880000.0
2008-01-04 00:59:00,3.59295,3.59726,3.58649,3.59122,6030000.0
2008-01-04 01:00:00,3.59586,3.59586,3.58508,3.59385,3400000.0
2008-01-04 01:01:00,3.589,3.59283,3.58379,3.58495,7520000.0
2008-01-04 01:02:00,3.59046,3.59112,3.5841,3.59112,4140000.0
2008-01-04 01:03:00,3.59518,3.59518,3.58532,3.58998,3400000.0
2008-01-04 01:05:00,3.59107,3.59625,3.5838,3.59335,6770000.0
2008-01-04 01:06:00,3.59386,3.59424,3.58779,3.59317,6030000.0
2008-01-04 01:07:00,3.59243,3.59243,3.58639,3.58927,7140000.0
2008-01-04 01:08:00,3.58755,3.593,3.58733,3.5928,5640000.0
2008-01-04 01:09:00,3.59234,3.59397,3.58358,3.58899,8650000.0
2008-01-04 01:10:00,3.59096,3.59147,3.58236,3.58236,2640000.0
2008-01-04 01:12:00,3.58648,3.59216,3.58309,3.58348,6390000.0
2008-01-04 01:13:00,3.59406,3.59513,3.58333,3.59198,7920000.0
2008-01-04 01:15:00,3.59825,3.59872,3.59203,3.59872,4140000.0
2008-01-04 01:16:00,3.58497,3.59284,3.58497,3.58951,4510000.0
2008-01-04 01:17:00,3.5898,3.59493,3.58894,3.59324,5650000.0
2008-01-04 01:18:00,3.59264,3.59394,3.58904,3.5906,4890000.0
2008-01-04 01:19:00,3.59379,3.59411,3.58761,3.59362,5270000.0
2008-01-04 01:20:00,3.59374,3.5962,3.58891,3.59402,6030000.0
2008-01-04 01:21:00,3.58659,3.59299,3.58659,3.59099,1510000.0
2008-01-04 01:22:00,3.59263,3.59263,3.58232,3.58232,6390000.0
2008-01-04 01:23:00,3.59322,3.59386,3.58702,3.58702,6400000.0
2008-01-04 01:24:00,3.58477,3.5919,3.58477,3.58857,4520000.0
2008-01-04 01:25:00,3.58769,3.59322,3.58569,3.59322,7520000.0
2008-01-04 01:26:00,3.59172,3.59381,3.58695,3.58744,8660000.0
2008-01-04 01:27:00,3.5917,3.5917,3.57959,3.5804,4530000.0
2008-01-04 01:29:00,3.58424,3.59341,3.58424,3.58993,7160000.0
2008-01-04 01:30:00,3.59693,3.59693,3.58759,3.5935,4520000.0
2008-01-04 01:31:00,3.59162,3.59448,3.58532,3.5898,6770000.0
2008-01-04 01:32:00,3.59124,3.59567,3.58844,3.58844,8280000.0
2008-01-04 01:33:00,3.59048,3.59048,3.58956,3.58956,1500000.0
2008-01-04 01:36:00,3.59352,3.59352,3.58616,3.58616,3760000.0
2008-01-04 01:37:00,3.5882,3.59345,3.58772,3.59345,2630000.0
2008-01-04 01:38:00,3.58518,3.59172,3.58318,3.59161,6770000.0
2008-01-04 01:39:00,3.58484,3.58988,3.58052,3.58988,3380000.0
2008-01-04 01:40:00,3.59278,3.59278,3.58193,3.58482,6000000.0
2008-01-04 01:41:00,3.59425,3.59425,3.58904,3.58926,4510000.0
2008-01-04 01:42:00,3.58939,3.59362,3.58396,3.58716,5260000.0
2008-01-04 01:44:00,3.5933,3.5933,3.58294,3.5892,4520000.0
2008-01-04 01:45:00,3.59413,3.5972,3.58664,3.58664,4520000.0
2008-01-04 01:46:00,3.58969,3.59416,3.58483,3.59416,4910000.0
2008-01-04 01:47:00,3.58954,3.59502,3.5851,3.59318,8270000.0
2008-01-04 01:48:00,3.59405,3.59405,3.58395,3.58968,8670000.0
2008-01-04 01:50:00,3.58823,3.59236,3.58343,3.59236,6780000.0
2008-01-04 01:51:00,3.59354,3.59503,3.58392,3.58967,7150000.0
2008-01-04 01:52:00,3.5926,3.5926,3.57999,3.58561,6780000.0
2008-01-04 01:53:00,3.58798,3.5947,3.58589,3.5947,3770000.0
2008-01-04 01:54:00,3.59258,3.59395,3.5886,3.59395,1890000.0
2008-01-04 01:55:00,3.58726,3.59462,3.58404,3.58925,7160000.0
2008-01-04 01:56:00,3.59366,3.59366,3.58619,3.5913,5260000.0
2008-01-04 01:57:00,3.59154,3.59154,3.58669,3.59134,8270000.0
2008-01-04 01:58:00,3.58952,3.59496,3.58552,3.58971,3380000.0
2008-01-04 02:00:00,3.59655,3.59655,3.58557,3.59277,1880000.0
2008-01-04 02:01:00,3.59369,3.59369,3.58167,3.59173,9030000.0
2008-01-04 02:02:00,3.591,3.59252,3.58844,3.58885,6390000.0
2008-01-04 02:03:00,3.58415,3.59218,3.58062,3.59218,4900000.0
2008-01-04 02:04:00,3.58966,3.59359,3.58208,3.59359,6030000.0
2008-01-04 02:05:00,3.59159,3.59209,3.58383,3.58857,5270000.0
2008-01-04 02:06:00,3.59048,3.59348,3.5834,3.59255,6750000.0
2008-01-04 02:07:00,3.58293,3.5918,3.58293,3.5918,3010000.0
2008-01-04 02:08:00,3.58235,3.59131,3.58111,3.5913,4140000.0
2008-01-04 02:09:00,3.58634,3.59526,3.58634,3.58986,2640000.0
2008-01-04 02:10:00,3.59322,3.59322,3.59298,3.59298,1130000.0
2008-01-04 02:11:00,3.58834,3.59309,3.58694,3.58694,4140000.0
2008-01-04 02:12:00,3.59409,3.59409,3.5877,3.59258,4150000.0
2008-01-04 02:13:00,3.59301,3.59434,3.58788,3.58788,3770000.0
2008-01-04 02:14:00,3.59307,3.59321,3.58823,3.58828,4890000.0
2008-01-04 02:15:00,3.59495,3.59738,3.58617,3.58968,4150000.0
2008-01-04 02:16:00,3.59233,3.59455,3.58492,3.58898,6400000.0
2008-01-04 02:17:00,3.58753,3.59393,3.58753,3.59334,4520000.0
2008-01-04 02:18:00,3.58661,3.59764,3.58661,3.5906,7160000.0
2008-01-04 02:19:00,3.59249,3.59249,3.58832,3.58832,6010000.0
2008-01-04 02:20:00,3.5941,3.5941,3.58889,3.59259,4140000.0
2008-01-04 02:21:00,3.59334,3.59433,3.58436,3.59433,7160000.0
2008-01-04 02:22:00,3.5851,3.59425,3.5851,3.59422,5650000.0
2008-01-04 02:23:00,3.59267,3.59267,3.58696,3.58696,4130000.0
2008-01-04 02:24:00,3.59441,3.59529,3.58531,3.58957,5650000.0
2008-01-04 02:25:00,3.59267,3.59601,3.5866,3.59399,6020000.0
2008-01-04 02:26:00,3.59402,3.59402,3.58909,3.58909,3010000.0
2008-01-04 02:27:00,3.58472,3.59454,3.58453,3.59269,7150000.0
2008-01-04 02:28:00,3.59443,3.59443,3.58466,3.58478,6770000.0
2008-01-04 02:29:00,3.58812,3.5928,3.58276,3.58359,6030000.0
2008-01-04 02:30:00,3.5953,3.59752,3.59046,3.5946,4900000.0
2008-01-04 02:31:00,3.59288,3.59452,3.58482,3.58482,4510000.0
2008-01-04 02:32:00,3.59127,3.59179,3.58826,3.58883,4520000.0
2008-01-04 02:33:00,3.59398,3.59398,3.58254,3.58864,5250000.0
2008-01-04 02:35:00,3.58801,3.59342,3.58365,3.59342,4910000.0
2008-01-04 02:36:00,3.59303,3.59478,3.58571,3.59478,4150000.0
2008-01-04 02:37:00,3.59508,3.59698,3.58725,3.59364,4510000.0
2008-01-04 02:38:00,3.58178,3.59242,3.58178,3.59242,5630000.0
2008-01-04 02:39:00,3.59397,3.59429,3.5897,3.5897,4890000.0
2008-01-04 02:40:00,3.59187,3.59446,3.58588,3.59311,4510000.0
2008-01-04 02:41:00,3.58651,3.59545,3.58651,3.59545,4890000.0
2008-01-04 02:42:00,3.59306,3.59306,3.57996,3.59233,6760000.0
2008-01-04 02:43:00,3.58674,3.59294,3.58381,3.58846,3380000.0
2008-01-04 02:45:00,3.58872,3.59747,3.58853,3.59747,8270000.0
2008-01-04 02:47:00,3.58617,3.59762,3.58617,3.59318,7520000.0
2008-01-04 02:49:00,3.59384,3.59384,3.58787,3.58921,7510000.0
2008-01-04 02:50:00,3.59357,3.59357,3.58661,3.58799,2640000.0
2008-01-04 02:51:00,3.59415,3.59457,3.58497,3.58497,4140000.0
2008-01-04 02:52:00,3.58428,3.59199,3.58412,3.59199,4130000.0
2008-01-04 02:54:00,3.58459,3.59342,3.58459,3.58825,4140000.0
2008-01-04 02:55:00,3.59307,3.59463,3.58518,3.59296,7880000.0
2008-01-04 02:56:00,3.585,3.59506,3.585,3.58735,7900000.0
2008-01-04 02:57:00,3.58382,3.59441,3.58382,3.59191,5260000.0
2008-01-04 02:58:00,3.58789,3.59442,3.58519,3.58967,5650000.0
2008-01-04 02:59:00,3.59006,3.59612,3.58615,3.5958,8270000.0
2008-01-04 03:00:00,3.59723,3.59723,3.58838,3.59422,4140000.0
2008-01-04 03:01:00,3.59434,3.59434,3.58543,3.58543,1130000.0
2008-01-04 03:02:00,3.58981,3.5947,3.58441,3.5899,4890000.0
2008-01-04 03:03:00,3.58549,3.59671,3.58549,3.58711,4900000.0
2008-01-04 03:04:00,3.59491,3.59539,3.58558,3.59507,3770000.0
2008-01-04 03:05:00,3.59415,3.59415,3.58368,3.59363,6390000.0
2008-01-04 03:06:00,3.59492,3.59492,3.58552,3.58552,5270000.0
2008-01-04 03:07:00,3.59071,3.59641,3.59071,3.59417,3400000.0
2008-01-04 03:08:00,3.58986,3.59369,3.58581,3.59358,6020000.0
2008-01-04 03:09:00,3.59436,3.59436,3.58637,3.59204,4880000.0
2008-01-04 03:10:00,3.5895,3.59102,3.58321,3.58638,4880000.0
2008-01-04 03:11:00,3.59492,3.59492,3.58405,3.59443,5270000.0
2008-01-04 03:12:00,3.58891,3.59413,3.58891,3.58992,4510000.0
2008-01-04 03:13:00,3.59065,3.5925,3.58516,3.58962,6010000.0
2008-01-04 03:14:00,3.58537,3.5932,3.58469,3.5932,4880000.0
2008-01-04 03:15:00,3.59685,3.59685,3.5862,3.59376,5650000.0
2008-01-04 03:16:00,3.59047,3.59398,3.59047,3.59398,1890000.0
2008-01-04 03:17:00,3.58911,3.59338,3.58416,3.588,5650000.0
2008-01-04 03:18:00,3.5917,3.59251,3.58234,3.59251,3010000.0
2008-01-04 03:19:00,3.59477,3.59477,3.58815,3.59367,4510000.0
2008-01-04 03:20:00,3.59406,3.59558,3.58625,3.59441,5260000.0
2008-01-04 03:21:00,3.59054,3.59343,3.58366,3.58891,3770000.0
2008-01-04 03:22:00,3.58719,3.5962,3.58658,3.59314,4520000.0
2008-01-04 03:23:00,3.58971,3.59401,3.58871,3.59308,7510000.0
2008-01-04 03:24:00,3.59485,3.59488,3.58822,3.59469,5280000.0
2008-01-04 03:25:00,3.59079,3.59378,3.58747,3.59178,4500000.0
2008-01-04 03:26:00,3.59079,3.59595,3.5859,3.5859,5270000.0
2008-01-04 03:28:00,3.59049,3.59208,3.58252,3.58252,3380000.0
2008-01-04 03:29:00,3.58711,3.59813,3.58711,3.5897,4130000.0
2008-01-04 03:30:00,3.58962,3.60063,3.58625,3.59324,12050000.0
2008-01-04 03:32:00,3.59432,3.59432,3.58222,3.58713,4510000.0
2008-01-04 03:33:00,3.5906,3.59067,3.5855,3.5855,4520000.0
2008-01-04 03:34:00,3.58673,3.59687,3.58673,3.59501,4890000.0
2008-01-04 03:35:00,3.59296,3.59659,3.58616,3.59107,4910000.0
2008-01-04 03:36:00,3.5896,3.5934,3.58371,3.59301,5650000.0
2008-01-04 03:37:00,3.58478,3.59003,3.58478,3.59003,1500000.0
2008-01-04 03:39:00,3.59477,3.59478,3.58808,3.59215,3400000.0
2008-01-04 03:40:00,3.58952,3.59562,3.58618,3.58988,8250000.0
2008-01-04 03:41:00,3.58837,3.59223,3.58682,3.59122,6770000.0
2008-01-04 03:42:00,3.59435,3.59435,3.58973,3.59379,4890000.0
2008-01-04 03:43:00,3.5949,3.5949,3.585,3.5936,4520000.0
2008-01-04 03:45:00,3.59768,3.59768,3.58775,3.59169,5260000.0
2008-01-04 03:47:00,3.59151,3.59416,3.58407,3.58886,6010000.0
2008-01-04 03:48:00,3.58751,3.59405,3.58479,3.58479,5270000.0
2008-01-04 03:49:00,3.5935,3.59608,3.59079,3.59199,4140000.0
2008-01-04 03:50:00,3.58946,3.59438,3.5847,3.58952,12400000.0
2008-01-04 03:51:00,3.58974,3.5953,3.58798,3.58965,4510000.0
2008-01-04 03:52:00,3.59291,3.5944,3.58533,3.5944,6010000.0
2008-01-04 03:53:00,3.59397,3.59566,3.58725,3.59298,5250000.0
2008-01-04 03:54:00,3.59041,3.59559,3.58463,3.59346,7140000.0
2008-01-04 03:55:00,3.58839,3.59682,3.58839,3.5942,6770000.0
2008-01-04 03:56:00,3.59001,3.59655,3.58698,3.58838,5250000.0
2008-01-04 03:57:00,3.59081,3.59791,3.5869,3.58942,6760000.0
2008-01-04 03:58:00,3.59389,3.59389,3.58865,3.58865,3760000.0
2008-01-04 03:59:00,3.59079,3.59278,3.58391,3.59278,4890000.0
2008-01-04 04:00:00,3.5971,3.5971,3.58618,3.59076,5640000.0
2008-01-04 04:01:00,3.58899,3.59125,3.58879,3.59125,3010000.0
2008-01-04 04:02:00,3.59024,3.594,3.58553,3.58959,6760000.0
2008-01-04 04:04:00,3.59512,3.59512,3.59389,3.59389,760000.0
2008-01-04 04:05:00,3.59422,3.59422,3.59008,3.59329,6750000.0
2008-01-04 04:06:00,3.59467,3.59467,3.58914,3.58914,3390000.0
2008-01-04 04:07:00,3.59444,3.59531,3.58997,3.59493,5260000.0
2008-01-04 04:08:00,3.59477,3.59477,3.58567,3.58567,4880000.0
2008-01-04 04:09:00,3.58766,3.59462,3.58641,3.58775,4510000.0
2008-01-04 04:10:00,3.59507,3.597,3.58931,3.58969,10920000.0
2008-01-04 04:11:00,3.59489,3.59489,3.59,3.59,3380000.0
2008-01-04 04:12:00,3.58792,3.59448,3.58612,3.59194,5640000.0
2008-01-04 04:13:00,3.5891,3.59354,3.5836,3.5927,4890000.0
2008-01-04 04:14:00,3.59077,3.59621,3.58723,3.59544,9380000.0
2008-01-04 04:15:00,3.59755,3.59755,3.58771,3.59389,5260000.0
2008-01-04 04:16:00,3.59096,3.59462,3.58497,3.58497,9400000.0
2008-01-04 04:17:00,3.59362,3.59497,3.58941,3.59347,4510000.0
2008-01-04 04:18:00,3.5945,3.59654,3.58541,3.59412,7510000.0
2008-01-04 04:19:00,3.59384,3.59502,3.58541,3.58541,4140000.0
2008-01-04 04:20:00,3.58704,3.59435,3.58411,3.59435,7510000.0
2008-01-04 04:21:00,3.58977,3.5937,3.58977,3.59031,3760000.0
2008-01-04 04:22:00,3.59487,3.59487,3.58533,3.59214,3010000.0
2008-01-04 04:23:00,3.59515,3.59588,3.58941,3.59429,4140000.0
2008-01-04 04:24:00,3.58638,3.59565,3.58638,3.58837,3770000.0
2008-01-04 04:25:00,3.59247,3.594,3.59247,3.594,760000.0
2008-01-04 04:26:00,3.58842,3.5959,3.58643,3.59295,4510000.0
2008-01-04 04:27:00,3.59042,3.59457,3.59042,3.59045,4510000.0
2008-01-04 04:28:00,3.58681,3.59289,3.58296,3.59289,5260000.0
2008-01-04 04:29:00,3.59093,3.59614,3.58785,3.59284,6760000.0
2008-01-04 04:30:00,3.59581,3.59581,3.58766,3.59256,6020000.0
2008-01-04 04:32:00,3.59335,3.59369,3.58538,3.5888,3390000.0
2008-01-04 04:33:00,3.58503,3.59345,3.58287,3.58808,4900000.0
2008-01-04 04:34:00,3.59412,3.59418,3.58609,3.59418,5270000.0
2008-01-04 04:35:00,3.59245,3.59494,3.58848,3.58848,4160000.0
2008-01-04 04:36:00,3.58635,3.59478,3.58635,3.58792,4140000.0
2008-01-04 04:37:00,3.58469,3.59322,3.58469,3.59322,1880000.0
2008-01-04 04:38:00,3.58682,3.59291,3.58682,3.59268,4530000.0
2008-01-04 04:39:00,3.58533,3.58973,3.58533,3.58973,1500000.0
2008-01-04 04:40:00,3.59508,3.59508,3.58547,3.59223,3770000.0
2008-01-04 04:41:00,3.58939,3.59397,3.58799,3.59122,4900000.0
2008-01-04 04:42:00,3.59305,3.5947,3.58519,3.59351,3410000.0
2008-01-04 04:44:00,3.58963,3.59405,3.58806,3.58985,6780000.0
2008-01-04 04:45:00,3.58986,3.59601,3.587,3.59601,4140000.0
2008-01-04 04:46:00,3.58507,3.59363,3.58464,3.59301,3400000.0
2008-01-04 04:47:00,3.59447,3.59471,3.5855,3.59471,4520000.0
2008-01-04 04:50:00,3.59286,3.59669,3.58604,3.5957,6390000.0
2008-01-04 04:51:00,3.58625,3.59323,3.58625,3.58902,2260000.0
2008-01-04 04:52:00,3.59186,3.59192,3.58233,3.59192,5260000.0
2008-01-04 04:54:00,3.59267,3.59461,3.58325,3.58779,7140000.0
2008-01-04 04:58:00,3.59195,3.59318,3.58679,3.59318,4130000.0
2008-01-04 04:59:00,3.58754,3.59446,3.58732,3.59446,7510000.0
2008-01-04 05:00:00,3.58858,3.59625,3.58858,3.59544,5630000.0
2008-01-04 05:02:00,3.59008,3.59557,3.589,3.589,7140000.0
2008-01-04 05:03:00,3.59507,3.59507,3.5856,3.59477,3010000.0
2008-01-04 05:04:00,3.58854,3.59266,3.58182,3.58193,4130000.0
2008-01-04 05:05:00,3.59468,3.59486,3.58538,3.59486,7140000.0
2008-01-04 05:06:00,3.59324,3.59467,3.58463,3.59467,4140000.0
2008-01-04 05:09:00,3.59235,3.5947,3.58477,3.59163,4150000.0
2008-01-04 05:10:00,3.58481,3.59446,3.58481,3.5936,4890000.0
2008-01-04 05:11:00,3.58887,3.59359,3.58157,3.59359,6400000.0
2008-01-04 05:12:00,3.59553,3.59553,3.58575,3.59254,5260000.0
2008-01-04 05:13:00,3.58233,3.59216,3.58233,3.59203,4530000.0
2008-01-04 05:14:00,3.589,3.59412,3.589,3.5933,4510000.0
2008-01-04 05:15:00,3.58611,3.59734,3.58611,3.59419,7170000.0
2008-01-04 05:16:00,3.5956,3.5956,3.58581,3.59175,3770000.0
2008-01-04 05:17:00,3.59352,3.59911,3.5889,3.59708,4900000.0
2008-01-04 05:18:00,3.59709,3.59709,3.58438,3.59295,3760000.0
2008-01-04 05:19:00,3.59167,3.59608,3.58563,3.59538,4510000.0
2008-01-04 05:20:00,3.59682,3.59749,3.59057,3.59347,4150000.0
2008-01-04 05:21:00,3.59349,3.59881,3.5885,3.5885,3770000.0
2008-01-04 05:22:00,3.58152,3.59134,3.58133,3.58649,7920000.0
2008-01-04 05:26:00,3.59417,3.59485,3.58485,3.59094,5260000.0
2008-01-04 05:27:00,3.5875,3.59726,3.58727,3.59112,6020000.0
2008-01-04 05:28:00,3.58584,3.59042,3.58152,3.58563,7130000.0
2008-01-04 05:29:00,3.58678,3.59608,3.58678,3.58861,4520000.0
2008-01-04 05:30:00,3.59488,3.59983,3.59366,3.59366,4520000.0
2008-01-04 05:31:00,3.59225,3.59689,3.58792,3.59522,1900000.0
2008-01-04 05:32:00,3.59371,3.59454,3.58306,3.58577,4530000.0
2008-01-04 05:33:00,3.59094,3.59645,3.58842,3.59645,3010000.0
2008-01-04 05:34:00,3.59651,3.59651,3.58401,3.59493,6030000.0
2008-01-04 05:36:00,3.59142,3.59142,3.58443,3.59019,6020000.0
2008-01-04 05:37:00,3.59551,3.5964,3.58595,3.59098,5250000.0
2008-01-04 05:39:00,3.59481,3.59763,3.58975,3.5923,10910000.0
2008-01-04 05:40:00,3.59602,3.59602,3.5891,3.58972,3390000.0
2008-01-04 05:41:00,3.59451,3.59704,3.5859,3.59555,7540000.0
2008-01-04 05:42:00,3.58673,3.59564,3.58428,3.59564,6390000.0
2008-01-04 05:43:00,3.59627,3.59684,3.58944,3.59684,3390000.0
2008-01-04 05:44:00,3.59118,3.59604,3.58374,3.59604,7890000.0
2008-01-04 05:45:00,3.59937,3.59937,3.58757,3.58757,4520000.0
2008-01-04 05:46:00,3.58991,3.60132,3.5867,3.59674,4520000.0
2008-01-04 05:48:00,3.59144,3.59438,3.58514,3.59049,4890000.0
2008-01-04 05:50:00,3.59133,3.59585,3.58351,3.58585,5270000.0
2008-01-04 05:51:00,3.58762,3.59768,3.58762,3.59702,4510000.0
2008-01-04 05:52:00,3.59569,3.59778,3.58772,3.59712,7880000.0
2008-01-04 05:54:00,3.59544,3.59715,3.58758,3.59715,3770000.0
2008-01-04 05:55:00,3.58388,3.59083,3.58122,3.59083,10520000.0
2008-01-04 05:56:00,3.59575,3.59575,3.58456,3.59398,7140000.0
2008-01-04 05:57:00,3.59482,3.5977,3.59275,3.59275,3010000.0
2008-01-04 05:58:00,3.58639,3.59828,3.58559,3.59741,6400000.0
2008-01-04 05:59:00,3.5922,3.59798,3.58821,3.59683,13900000.0
2008-01-04 06:00:00,3.59344,3.59551,3.58883,3.59551,4510000.0
2008-01-04 06:01:00,3.59105,3.59524,3.58603,3.59114,8290000.0
2008-01-04 06:03:00,3.59599,3.59599,3.58372,3.59473,10890000.0
2008-01-04 06:04:00,3.59205,3.59599,3.58959,3.59125,5260000.0
2008-01-04 06:05:00,3.59629,3.59671,3.58647,3.59671,4880000.0
2008-01-04 06:06:00,3.59725,3.59894,3.59115,3.59115,3000000.0
2008-01-04 06:07:00,3.5857,3.59544,3.58284,3.59544,5280000.0
2008-01-04 06:08:00,3.59443,3.59543,3.58748,3.5917,4520000.0
2008-01-04 06:09:00,3.59891,3.60171,3.58867,3.58867,6020000.0
2008-01-04 06:10:00,3.59593,3.59593,3.58806,3.59142,6000000.0
2008-01-04 06:11:00,3.59286,3.59676,3.59086,3.59142,4130000.0
2008-01-04 06:12:00,3.59476,3.59499,3.58692,3.58919,6390000.0
2008-01-04 06:13:00,3.58533,3.59516,3.58533,3.59228,7500000.0
2008-01-04 06:14:00,3.59084,3.59703,3.58767,3.59633,6010000.0
2008-01-04 06:15:00,3.59602,3.59602,3.5865,3.59116,5270000.0
2008-01-04 06:16:00,3.58599,3.59316,3.58054,3.59208,4510000.0
2008-01-04 06:17:00,3.5931,3.59564,3.58447,3.59455,7900000.0
2008-01-04 06:18:00,3.59306,3.59457,3.58757,3.59391,6390000.0
2008-01-04 06:19:00,3.59487,3.59579,3.58835,3.59312,5260000.0
2008-01-04 06:20:00,3.58915,3.59529,3.58807,3.58949,5650000.0
2008-01-04 06:21:00,3.58994,3.59391,3.58994,3.59391,1500000.0
2008-01-04 06:22:00,3.59138,3.59387,3.58737,3.59014,9400000.0
2008-01-04 06:23:00,3.59012,3.5939,3.58877,3.59073,5260000.0
2008-01-04 06:24:00,3.59429,3.59429,3.58809,3.59079,4880000.0
2008-01-04 06:25:00,3.59118,3.59678,3.58953,3.59031,5260000.0
2008-01-04 06:26:00,3.58542,3.59482,3.58542,3.58782,3770000.0
2008-01-04 06:27:00,3.5868,3.59605,3.58454,3.58626,4140000.0
2008-01-04 06:28:00,3.59391,3.59426,3.58712,3.59426,3760000.0
2008-01-04 06:29:00,3.59252,3.59372,3.58293,3.59372,6400000.0
2008-01-04 06:30:00,3.59644,3.59644,3.58279,3.58636,8270000.0
2008-01-04 06:32:00,3.59312,3.59624,3.59085,3.5953,9390000.0
2008-01-04 06:33:00,3.59435,3.59435,3.5848,3.59326,7140000.0
2008-01-04 06:34:00,3.58454,3.59477,3.58454,3.59473,4880000.0
2008-01-04 06:35:00,3.58914,3.59293,3.58362,3.58502,8270000.0
2008-01-04 06:36:00,3.59264,3.59379,3.59264,3.5933,1880000.0
2008-01-04 06:37:00,3.59347,3.59347,3.58724,3.59077,4890000.0
2008-01-04 06:43:00,3.59299,3.5938,3.584,3.5937,8250000.0
2008-01-04 06:44:00,3.59347,3.59528,3.58944,3.59072,4890000.0
2008-01-04 06:45:00,3.59754,3.59754,3.58516,3.59091,8650000.0
2008-01-04 06:46:00,3.58543,3.59042,3.58152,3.58152,5250000.0
2008-01-04 06:47:00,3.59039,3.59479,3.58481,3.59031,5260000.0
2008-01-04 06:48:00,3.59052,3.59574,3.58672,3.59419,3380000.0
2008-01-04 06:49:00,3.59268,3.59311,3.58538,3.58922,7140000.0
2008-01-04 06:50:00,3.58987,3.59582,3.58546,3.5907,7520000.0
2008-01-04 06:51:00,3.59357,3.59357,3.58884,3.59106,4880000.0
2008-01-04 06:52:00,3.58737,3.59112,3.58172,3.59112,4500000.0
2008-01-04 06:54:00,3.59405,3.59405,3.5831,3.59324,9020000.0
2008-01-04 06:55:00,3.59165,3.59641,3.59105,3.5955,4520000.0
2008-01-04 06:56:00,3.58627,3.59518,3.58627,3.5898,7880000.0
2008-01-04 06:57:00,3.59357,3.59492,3.58953,3.58984,3380000.0
2008-01-04 06:58:00,3.5865,3.59399,3.58471,3.59399,6380000.0
2008-01-04 06:59:00,3.59471,3.59485,3.58949,3.59485,4510000.0
2008-01-04 07:00:00,3.58829,3.59474,3.58351,3.59435,7130000.0
2008-01-04 07:01:00,3.58856,3.59415,3.58856,3.59395,7140000.0
2008-01-04 07:03:00,3.59342,3.5948,3.58834,3.59397,3780000.0
2008-01-04 07:04:00,3.59511,3.59511,3.59053,3.59511,3760000.0
2008-01-04 07:05:00,3.58493,3.59385,3.58493,3.59146,4510000.0
2008-01-04 07:06:00,3.5947,3.59691,3.58571,3.59091,5270000.0
2008-01-04 07:07:00,3.59236,3.59271,3.58904,3.59145,4140000.0
2008-01-04 07:08:00,3.58863,3.59786,3.58761,3.59637,4520000.0
2008-01-04 07:09:00,3.59585,3.59585,3.58608,3.59093,5650000.0
2008-01-04 07:10:00,3.5928,3.59361,3.58566,3.5883,4140000.0
2008-01-04 07:11:00,3.58335,3.59365,3.58287,3.59149,4520000.0
2008-01-04 07:12:00,3.59419,3.59481,3.58504,3.59358,4140000.0
2008-01-04 07:13:00,3.586,3.59516,3.586,3.5897,3010000.0
2008-01-04 07:14:00,3.59232,3.59232,3.58364,3.58364,4140000.0
2008-01-04 07:15:00,3.59631,3.59631,3.58235,3.585,6020000.0
2008-01-04 07:16:00,3.59392,3.59519,3.58577,3.59284,6010000.0
2008-01-04 07:17:00,3.58542,3.59503,3.58542,3.58994,3770000.0
2008-01-04 07:18:00,3.59124,3.59743,3.58721,3.5958,7150000.0
2008-01-04 07:19:00,3.58818,3.59497,3.58552,3.59417,4150000.0
2008-01-04 07:20:00,3.59307,3.59323,3.58378,3.59323,8640000.0
2008-01-04 07:21:00,3.5851,3.59421,3.58386,3.59094,8270000.0
2008-01-04 07:22:00,3.59,3.59634,3.58883,3.58883,4510000.0
2008-01-04 07:23:00,3.59193,3.59485,3.58673,3.58965,4890000.0
2008-01-04 07:24:00,3.58458,3.59333,3.5806,3.58473,5260000.0
2008-01-04 07:25:00,3.59397,3.59511,3.58554,3.59005,6770000.0
2008-01-04 07:26:00,3.58909,3.5947,3.58131,3.58572,6390000.0
2008-01-04 07:27:00,3.58346,3.59128,3.58346,3.59128,1130000.0
2008-01-04 07:28:00,3.59381,3.59533,3.58511,3.58511,3390000.0
2008-01-04 07:29:00,3.5874,3.59766,3.5874,3.5932,4890000.0
2008-01-04 07:30:00,3.59544,3.59791,3.59214,3.5945,6760000.0
2008-01-04 07:31:00,3.5931,3.59389,3.58266,3.5878,4890000.0
2008-01-04 07:32:00,3.59471,3.59539,3.59131,3.59532,4150000.0
2008-01-04 07:33:00,3.58982,3.59447,3.58588,3.59036,3770000.0
2008-01-04 07:34:00,3.59495,3.59495,3.58693,3.58693,4880000.0
2008-01-04 07:35:00,3.58999,3.59304,3.58443,3.59304,4130000.0
2008-01-04 07:36:00,3.5922,3.59317,3.57908,3.59317,4890000.0
2008-01-04 07:37:00,3.59359,3.59502,3.58562,3.58562,4890000.0
2008-01-04 07:38:00,3.59295,3.59409,3.58341,3.58677,4150000.0
2008-01-04 07:39:00,3.59514,3.59514,3.58852,3.59302,4510000.0
2008-01-04 07:40:00,3.5851,3.59363,3.58312,3.58996,6010000.0
2008-01-04 07:41:00,3.59517,3.59557,3.58479,3.59517,7510000.0
2008-01-04 07:42:00,3.59294,3.59328,3.58399,3.58714,6010000.0
2008-01-04 07:43:00,3.59353,3.59353,3.58475,3.59229,4510000.0
2008-01-04 07:44:00,3.5941,3.5951,3.59342,3.59487,5260000.0
2008-01-04 07:45:00,3.58932,3.59868,3.58913,3.59797,8270000.0
2008-01-04 07:46:00,3.57963,3.58882,3.57963,3.58799,7510000.0
2008-01-04 07:47:00,3.59307,3.59568,3.5856,3.58984,4520000.0
2008-01-04 07:48:00,3.58392,3.59352,3.58392,3.59352,3410000.0
2008-01-04 07:49:00,3.59358,3.59358,3.58094,3.59308,6030000.0
2008-01-04 07:50:00,3.59428,3.59428,3.58935,3.59175,5250000.0
2008-01-04 07:51:00,3.5921,3.5921,3.58027,3.5916,7510000.0
2008-01-04 07:52:00,3.59393,3.59408,3.58532,3.59195,4880000.0
2008-01-04 07:53:00,3.58978,3.59456,3.58518,3.59241,4890000.0
2008-01-04 07:54:00,3.58052,3.58917,3.58033,3.58917,4510000.0
2008-01-04 07:56:00,3.58934,3.59479,3.58574,3.58979,5260000.0
2008-01-04 07:57:00,3.59195,3.59238,3.58482,3.58482,5630000.0
2008-01-04 07:58:00,3.59598,3.59764,3.58814,3.58814,5260000.0
2008-01-04 07:59:00,3.59289,3.59473,3.58492,3.59366,5640000.0
2008-01-04 08:00:00,3.58881,3.59701,3.58881,3.5955,4880000.0
2008-01-04 08:01:00,3.59386,3.59562,3.58369,3.59562,4140000.0
2008-01-04 08:02:00,3.59556,3.59556,3.59319,3.59431,5260000.0
2008-01-04 08:03:00,3.59517,3.59517,3.58549,3.59496,3380000.0
2008-01-04 08:04:00,3.59242,3.59363,3.58707,3.58853,5250000.0
2008-01-04 08:05:00,3.59519,3.5952,3.59392,3.59497,4890000.0
2008-01-04 08:06:00,3.59133,3.59768,3.588,3.59528,6770000.0
2008-01-04 08:07:00,3.5874,3.597,3.5874,3.59559,4510000.0
2008-01-04 08:08:00,3.59149,3.59167,3.57992,3.59153,4140000.0
2008-01-04 08:09:00,3.59616,3.59616,3.58767,3.58767,4140000.0
2008-01-04 08:10:00,3.58504,3.59479,3.58278,3.58632,6030000.0
2008-01-04 08:11:00,3.59088,3.59721,3.58618,3.59629,9780000.0
2008-01-04 08:12:00,3.58977,3.59352,3.58503,3.59352,5630000.0
2008-01-04 08:13:00,3.58909,3.59539,3.58815,3.59539,4510000.0
2008-01-04 08:14:00,3.59462,3.59604,3.58922,3.58922,4510000.0
2008-01-04 08:15:00,3.59637,3.59637,3.5873,3.59507,6390000.0
2008-01-04 08:16:00,3.58897,3.59517,3.58751,3.59493,4140000.0
2008-01-04 08:17:00,3.59664,3.598,3.59074,3.59074,5260000.0
2008-01-04 08:18:00,3.59513,3.59513,3.58502,3.59446,5260000.0
2008-01-04 08:19:00,3.59031,3.59265,3.5852,3.5899,4520000.0
2008-01-04 08:20:00,3.59469,3.59523,3.58357,3.59055,5650000.0
2008-01-04 08:21:00,3.59207,3.59499,3.58839,3.58839,5640000.0
2008-01-04 08:23:00,3.59535,3.59601,3.58513,3.59449,6380000.0
2008-01-04 08:24:00,3.59317,3.59445,3.58559,3.59443,5250000.0
2008-01-04 08:25:00,3.59481,3.59528,3.5842,3.59372,7140000.0
2008-01-04 08:26:00,3.59043,3.59427,3.58925,3.59167,7140000.0
2008-01-04 08:27:00,3.59048,3.59605,3.59048,3.59605,6390000.0
2008-01-04 08:28:00,3.59197,3.59778,3.58772,3.58772,6380000.0
2008-01-04 08:29:00,3.59228,3.59486,3.58713,3.59431,4880000.0
2008-01-04 08:30:00,3.59056,3.59722,3.59056,3.59234,4510000.0
2008-01-04 08:31:00,3.59349,3.59486,3.58846,3.59011,6770000.0
2008-01-04 08:32:00,3.58147,3.59222,3.58147,3.59222,6030000.0
2008-01-04 08:33:00,3.5905,3.59653,3.58487,3.59024,6760000.0
2008-01-04 08:34:00,3.59359,3.59741,3.58675,3.58675,6770000.0
2008-01-04 08:35:00,3.59291,3.59544,3.58499,3.58992,6750000.0
2008-01-04 08:36:00,3.58514,3.59395,3.58514,3.59395,6380000.0
2008-01-04 08:37:00,3.58961,3.59472,3.58421,3.59335,8250000.0
2008-01-04 08:38:00,3.58906,3.59525,3.58714,3.59397,7150000.0
2008-01-04 08:39:00,3.58951,3.59459,3.58951,3.59063,5640000.0
2008-01-04 08:42:00,3.59488,3.59523,3.58584,3.59484,7880000.0
2008-01-04 08:43:00,3.59392,3.59571,3.59009,3.59469,6390000.0
2008-01-04 08:44:00,3.59095,3.59715,3.58737,3.59551,9410000.0
2008-01-04 08:45:00,3.59778,3.59778,3.58685,3.59538,6030000.0
2008-01-04 08:46:00,3.59349,3.59461,3.58552,3.59363,5260000.0
2008-01-04 08:47:00,3.59141,3.59498,3.5856,3.59498,7510000.0
2008-01-04 08:48:00,3.59239,3.59551,3.589,3.59513,4510000.0
2008-01-04 08:49:00,3.59381,3.5949,3.58358,3.59276,6400000.0
2008-01-04 08:50:00,3.5906,3.5922,3.58177,3.58259,7520000.0
2008-01-04 08:51:00,3.58603,3.59383,3.5839,3.59383,4880000.0
2008-01-04 08:52:00,3.58956,3.59422,3.58956,3.59132,4880000.0
2008-01-04 08:53:00,3.59357,3.59471,3.58434,3.59243,6390000.0
2008-01-04 08:54:00,3.58674,3.60054,3.58674,3.59585,7140000.0
2008-01-04 08:55:00,3.59045,3.59432,3.58365,3.58495,6000000.0
2008-01-04 08:56:00,3.58951,3.59381,3.58768,3.58768,4880000.0
2008-01-04 08:57:00,3.59399,3.59399,3.58153,3.58153,4140000.0
2008-01-04 08:58:00,3.5916,3.59269,3.58251,3.59173,5260000.0
2008-01-04 08:59:00,3.59104,3.59488,3.58855,3.59007,6760000.0
2008-01-04 09:00:00,3.58606,3.59676,3.58606,3.59277,9750000.0
2008-01-04 09:01:00,3.5874,3.59833,3.5874,3.59593,7890000.0
2008-01-04 09:02:00,3.59365,3.59579,3.58919,3.59177,6380000.0
2008-01-04 09:03:00,3.58978,3.59492,3.58436,3.58932,7140000.0
2008-01-04 09:04:00,3.59154,3.5945,3.58755,3.5898,5250000.0
2008-01-04 09:05:00,3.58919,3.59509,3.58888,3.59481,4880000.0
2008-01-04 09:06:00,3.59256,3.59943,3.58917,3.59661,12010000.0
2008-01-04 09:07:00,3.58517,3.59215,3.58517,3.59215,4880000.0
2008-01-04 09:08:00,3.59164,3.6014,3.58579,3.59804,5260000.0
2008-01-04 09:09:00,3.59013,3.59515,3.58867,3.59044,5630000.0
2008-01-04 09:10:00,3.59572,3.59668,3.58947,3.59471,9770000.0
2008-01-04 09:11:00,3.5938,3.59554,3.58587,3.59048,10160000.0
2008-01-04 09:12:00,3.58757,3.59544,3.58696,3.5913,6020000.0
2008-01-04 09:13:00,3.59584,3.59804,3.5878,3.59591,10510000.0
2008-01-04 09:14:00,3.59153,3.59807,3.58632,3.59566,15040000.0
2008-01-04 09:15:00,3.59398,3.59692,3.5871,3.5871,9010000.0
2008-01-04 09:16:00,3.59612,3.59622,3.59091,3.59591,6020000.0
2008-01-04 09:17:00,3.59535,3.59641,3.58539,3.58539,4880000.0
2008-01-04 09:18:00,3.59123,3.59737,3.59123,3.59663,5630000.0
2008-01-04 09:19:00,3.59092,3.59612,3.58517,3.59548,4890000.0
2008-01-04 09:20:00,3.59169,3.59674,3.59169,3.59522,6750000.0
2008-01-04 09:21:00,3.58689,3.59659,3.58689,3.59278,7500000.0
2008-01-04 09:22:00,3.59562,3.60319,3.58886,3.59693,9770000.0
2008-01-04 09:23:00,3.58695,3.59281,3.58463,3.59047,4510000.0
2008-01-04 09:24:00,3.5958,3.5958,3.58666,3.59417,6010000.0
2008-01-04 09:25:00,3.59159,3.59498,3.58428,3.59362,7140000.0
2008-01-04 09:26:00,3.59279,3.59549,3.58231,3.59549,7530000.0
2008-01-04 09:27:00,3.58913,3.59702,3.58913,3.59702,4140000.0
2008-01-04 09:28:00,3.59251,3.59928,3.58632,3.5965,9770000.0
2008-01-04 09:29:00,3.59126,3.59539,3.58536,3.58595,12770000.0
2008-01-04 09:30:00,3.59735,3.59754,3.59072,3.59347,7130000.0
2008-01-04 09:31:00,3.59427,3.5971,3.59064,3.59247,5630000.0
2008-01-04 09:32:00,3.5885,3.59787,3.5885,3.59787,4510000.0
2008-01-04 09:33:00,3.59434,3.59727,3.5863,3.59553,6380000.0
2008-01-04 09:34:00,3.58997,3.59557,3.5893,3.59107,6760000.0
2008-01-04 09:35:00,3.59286,3.59545,3.58858,3.59333,5260000.0
2008-01-04 09:36:00,3.58521,3.5944,3.58485,3.59283,7520000.0
2008-01-04 09:37:00,3.5944,3.59591,3.59067,3.59591,4510000.0
2008-01-04 09:38:00,3.59511,3.59511,3.58727,3.59364,4880000.0
2008-01-04 09:39:00,3.59298,3.59298,3.58241,3.59168,7130000.0
2008-01-04 09:40:00,3.5906,3.59161,3.58266,3.58266,7140000.0
2008-01-04 09:41:00,3.5879,3.59413,3.58123,3.58566,6010000.0
2008-01-04 09:42:00,3.5892,3.59462,3.58809,3.59145,4910000.0
2008-01-04 09:43:00,3.58805,3.59197,3.58213,3.58929,4880000.0
2008-01-04 09:44:00,3.59231,3.59444,3.58596,3.59179,12760000.0
2008-01-04 09:45:00,3.58847,3.59618,3.58542,3.59397,4880000.0
2008-01-04 09:46:00,3.5951,3.5951,3.58057,3.59394,7530000.0
2008-01-04 09:47:00,3.59073,3.59388,3.58349,3.59232,6760000.0
2008-01-04 09:48:00,3.59276,3.59276,3.58651,3.59112,4890000.0
2008-01-04 09:49:00,3.58267,3.59301,3.58267,3.5903,4880000.0
2008-01-04 09:50:00,3.58023,3.59074,3.57667,3.59049,5650000.0
2008-01-04 09:51:00,3.58981,3.59171,3.58679,3.58865,5250000.0
2008-01-04 09:52:00,3.58752,3.59317,3.58752,3.59317,6380000.0
2008-01-04 09:53:00,3.58959,3.59013,3.57955,3.58041,7510000.0
2008-01-04 09:54:00,3.58859,3.59171,3.58339,3.59099,4510000.0
2008-01-04 09:55:00,3.5918,3.59214,3.58269,3.58269,4510000.0
2008-01-04 09:56:00,3.59122,3.59571,3.58695,3.58925,5640000.0
2008-01-04 09:57:00,3.5921,3.59572,3.58685,3.58685,4880000.0
2008-01-04 09:58:00,3.59316,3.59501,3.58338,3.59294,6020000.0
2008-01-04 09:59:00,3.59269,3.59503,3.58432,3.59362,11280000.0
2008-01-04 10:00:00,3.59654,3.59671,3.58414,3.5899,4890000.0
2008-01-04 10:01:00,3.58958,3.5947,3.58958,3.59443,4510000.0
2008-01-04 10:02:00,3.597,3.59787,3.58783,3.59656,7140000.0
2008-01-04 10:03:00,3.59115,3.59583,3.58402,3.59565,10150000.0
2008-01-04 10:04:00,3.59595,3.59632,3.58922,3.59302,6020000.0
2008-01-04 10:05:00,3.59338,3.59338,3.58406,3.58624,4890000.0
2008-01-04 10:06:00,3.59281,3.59389,3.58532,3.58532,5640000.0
2008-01-04 10:07:00,3.59373,3.59373,3.58009,3.58193,4520000.0
2008-01-04 10:08:00,3.59331,3.59409,3.58816,3.59409,9760000.0
2008-01-04 10:09:00,3.5928,3.59317,3.58129,3.59317,6770000.0
2008-01-04 10:10:00,3.58518,3.59379,3.58162,3.59379,7140000.0
2008-01-04 10:11:00,3.59337,3.59601,3.58484,3.59463,10890000.0
2008-01-04 10:12:00,3.59258,3.59424,3.58682,3.59099,6390000.0
2008-01-04 10:13:00,3.59421,3.5948,3.58796,3.59122,5640000.0
2008-01-04 10:14:00,3.59299,3.59948,3.58752,3.59077,12400000.0
2008-01-04 10:15:00,3.59371,3.59583,3.58701,3.59579,6390000.0
2008-01-04 10:16:00,3.59596,3.59596,3.58961,3.5945,4140000.0
2008-01-04 10:17:00,3.59073,3.59535,3.5872,3.59086,4890000.0
2008-01-04 10:18:00,3.59034,3.59498,3.58522,3.58916,5250000.0
2008-01-04 10:19:00,3.59437,3.5951,3.58449,3.5923,6390000.0
2008-01-04 10:20:00,3.59768,3.59768,3.58831,3.59345,10880000.0
2008-01-04 10:21:00,3.59556,3.59948,3.58923,3.59461,10520000.0
2008-01-04 10:22:00,3.59439,3.59564,3.58742,3.59315,5270000.0
2008-01-04 10:23:00,3.58694,3.59665,3.58694,3.59006,4140000.0
2008-01-04 10:24:00,3.5952,3.59535,3.58444,3.59535,6030000.0
2008-01-04 10:25:00,3.58671,3.59104,3.58442,3.58442,4890000.0
2008-01-04 10:26:00,3.59487,3.596,3.5863,3.5894,6760000.0
2008-01-04 10:27:00,3.59522,3.59522,3.58584,3.59403,5630000.0
2008-01-04 10:28:00,3.58991,3.59457,3.58991,3.59002,4140000.0
2008-01-04 10:29:00,3.5903,3.59728,3.5865,3.59466,17280000.0
2008-01-04 10:30:00,3.59544,3.59544,3.58785,3.59414,7140000.0
2008-01-04 10:31:00,3.59574,3.59658,3.58295,3.59086,9020000.0
2008-01-04 10:32:00,3.59292,3.59784,3.588,3.59626,4890000.0
2008-01-04 10:33:00,3.58858,3.59522,3.58412,3.59522,5260000.0
2008-01-04 10:34:00,3.59306,3.59459,3.58562,3.58594,7510000.0
2008-01-04 10:35:00,3.59337,3.59836,3.59134,3.59134,5260000.0
2008-01-04 10:36:00,3.59234,3.59755,3.5909,3.59305,6010000.0
2008-01-04 10:37:00,3.59577,3.59652,3.59018,3.59652,7890000.0
2008-01-04 10:38:00,3.58863,3.59578,3.58756,3.59408,5270000.0
2008-01-04 10:39:00,3.58946,3.59641,3.58946,3.59141,4140000.0
2008-01-04 10:40:00,3.59596,3.59596,3.58618,3.59559,6010000.0
2008-01-04 10:41:00,3.59341,3.59546,3.58789,3.59546,5260000.0
2008-01-04 10:42:00,3.58926,3.59611,3.58457,3.59039,6750000.0
2008-01-04 10:43:00,3.59261,3.60058,3.58878,3.59161,6020000.0
2008-01-04 10:44:00,3.5926,3.59515,3.59057,3.59323,6010000.0
2008-01-04 10:45:00,3.59511,3.59692,3.58973,3.59614,4900000.0
2008-01-04 10:46:00,3.59627,3.59629,3.58782,3.59629,4510000.0
2008-01-04 10:47:00,3.59271,3.59759,3.59271,3.59759,4140000.0
2008-01-04 10:48:00,3.59768,3.59911,3.58937,3.59369,6760000.0
2008-01-04 10:49:00,3.59378,3.59866,3.59272,3.59365,6030000.0
2008-01-04 10:50:00,3.59817,3.59817,3.58888,3.59657,7510000.0
2008-01-04 10:51:00,3.59325,3.59804,3.58592,3.59633,5630000.0
2008-01-04 10:52:00,3.59697,3.59697,3.59104,3.59688,5630000.0
2008-01-04 10:53:00,3.58816,3.59917,3.58816,3.59757,7130000.0
2008-01-04 10:54:00,3.59449,3.59779,3.58818,3.59778,5260000.0
2008-01-04 10:55:00,3.59691,3.59791,3.59205,3.59791,6400000.0
2008-01-04 10:56:00,3.5985,3.59863,3.58837,3.59266,8270000.0
2008-01-04 10:57:00,3.5936,3.59861,3.59037,3.59861,6010000.0
2008-01-04 10:58:00,3.59821,3.59839,3.59101,3.59839,4880000.0
2008-01-04 10:59:00,3.59788,3.59788,3.58838,3.59749,5270000.0
2008-01-04 11:00:00,3.59526,3.59993,3.58663,3.59076,13150000.0
2008-01-04 11:01:00,3.60005,3.60055,3.59607,3.60055,5260000.0
2008-01-04 11:02:00,3.59225,3.60034,3.58894,3.58894,6390000.0
2008-01-04 11:03:00,3.59507,3.59965,3.59023,3.59605,7130000.0
2008-01-04 11:04:00,3.59443,3.60073,3.59086,3.59607,3770000.0
2008-01-04 11:05:00,3.59675,3.60482,3.59274,3.60098,6390000.0
2008-01-04 11:06:00,3.59991,3.60065,3.59019,3.60065,6020000.0
2008-01-04 11:07:00,3.59243,3.60189,3.59243,3.59634,4890000.0
2008-01-04 11:08:00,3.60185,3.60185,3.58952,3.59974,6020000.0
2008-01-04 11:09:00,3.60005,3.60085,3.59149,3.5946,6000000.0
2008-01-04 11:10:00,3.59715,3.60185,3.59196,3.5989,5640000.0
2008-01-04 11:11:00,3.60234,3.6026,3.59164,3.6026,7140000.0
2008-01-04 11:12:00,3.60302,3.60389,3.59355,3.60366,7140000.0
2008-01-04 11:13:00,3.59863,3.6021,3.59583,3.60206,4890000.0
2008-01-04 11:14:00,3.59767,3.59853,3.58481,3.59633,10160000.0
2008-01-04 11:15:00,3.59644,3.60145,3.59455,3.60145,4520000.0
2008-01-04 11:16:00,3.5968,3.60421,3.59503,3.60137,4520000.0
2008-01-04 11:17:00,3.60241,3.60372,3.59521,3.59691,4510000.0
2008-01-04 11:18:00,3.60161,3.60323,3.59334,3.60231,4510000.0
2008-01-04 11:19:00,3.59477,3.60231,3.59477,3.60231,4520000.0
2008-01-04 11:20:00,3.59221,3.60199,3.59221,3.60166,4510000.0
2008-01-04 11:21:00,3.59677,3.60291,3.5952,3.59684,4880000.0
2008-01-04 11:22:00,3.60235,3.60271,3.59926,3.60271,6760000.0
2008-01-04 11:23:00,3.60159,3.60159,3.59415,3.59931,4510000.0
2008-01-04 11:24:00,3.59144,3.60037,3.59144,3.59889,6750000.0
2008-01-04 11:25:00,3.59686,3.60348,3.5956,3.60248,6380000.0
2008-01-04 11:26:00,3.59674,3.60023,3.59506,3.59936,4880000.0
2008-01-04 11:27:00,3.59713,3.59986,3.59275,3.59986,5650000.0
2008-01-04 11:28:00,3.59295,3.59861,3.58915,3.59756,7880000.0
2008-01-04 11:29:00,3.59349,3.60032,3.59349,3.59684,10150000.0
2008-01-04 11:30:00,3.59896,3.60054,3.59205,3.59205,5280000.0
2008-01-04 11:31:00,3.59256,3.60099,3.59147,3.60099,5250000.0
2008-01-04 11:32:00,3.60086,3.60369,3.59447,3.59865,6770000.0
2008-01-04 11:33:00,3.60178,3.60178,3.59071,3.59984,7130000.0
2008-01-04 11:34:00,3.60287,3.60389,3.59615,3.59882,4880000.0
2008-01-04 11:35:00,3.60076,3.6036,3.59792,3.60143,6010000.0
2008-01-04 11:36:00,3.60228,3.60228,3.59405,3.60185,8260000.0
2008-01-04 11:37:00,3.60249,3.6037,3.59722,3.60291,7140000.0
2008-01-04 11:38:00,3.59929,3.60077,3.58956,3.60077,4520000.0
2008-01-04 11:39:00,3.597,3.60279,3.59627,3.60265,4140000.0
2008-01-04 11:40:00,3.59637,3.60119,3.5916,3.5916,4510000.0
2008-01-04 11:41:00,3.59989,3.60084,3.59284,3.60032,5640000.0
2008-01-04 11:42:00,3.59955,3.60199,3.5954,3.59795,3770000.0
2008-01-04 11:43:00,3.59792,3.6013,3.59387,3.59958,8260000.0
2008-01-04 11:44:00,3.60076,3.60259,3.5965,3.5965,6380000.0
2008-01-04 11:45:00,3.5978,3.60331,3.5978,3.60331,4510000.0
2008-01-04 11:46:00,3.59862,3.60457,3.59626,3.60317,6030000.0
2008-01-04 11:47:00,3.59727,3.60244,3.59727,3.60244,5260000.0
2008-01-04 11:48:00,3.6032,3.60391,3.59507,3.59921,6390000.0
2008-01-04 11:49:00,3.60132,3.60341,3.59449,3.60341,4510000.0
2008-01-04 11:50:00,3.60329,3.60329,3.59253,3.59806,5270000.0
2008-01-04 11:51:00,3.60318,3.60318,3.5976,3.59973,4520000.0
2008-01-04 11:52:00,3.60254,3.60414,3.59657,3.60395,4140000.0
2008-01-04 11:53:00,3.59837,3.60311,3.59283,3.59283,7150000.0
2008-01-04 11:54:00,3.60219,3.60317,3.59633,3.59837,6390000.0
2008-01-04 11:55:00,3.59728,3.59991,3.59148,3.59763,5630000.0
2008-01-04 11:56:00,3.5992,3.60361,3.59528,3.59528,3770000.0
2008-01-04 11:57:00,3.59312,3.60252,3.59268,3.59691,5270000.0
2008-01-04 11:58:00,3.59959,3.60562,3.59447,3.59516,5270000.0
2008-01-04 11:59:00,3.60221,3.60571,3.59868,3.60347,7520000.0
2008-01-04 12:00:00,3.5995,3.6038,3.59601,3.60239,4510000.0
2008-01-04 12:01:00,3.59876,3.60303,3.59332,3.59983,7510000.0
2008-01-04 12:02:00,3.60155,3.60287,3.59155,3.60287,6770000.0
2008-01-04 12:03:00,3.59599,3.60369,3.59599,3.60369,4890000.0
2008-01-04 12:04:00,3.6014,3.6041,3.59871,3.60335,6010000.0
2008-01-04 12:05:00,3.60164,3.60164,3.59454,3.59916,5260000.0
2008-01-04 12:06:00,3.59923,3.60423,3.59468,3.59678,4520000.0
2008-01-04 12:07:00,3.59585,3.60552,3.59403,3.59881,6000000.0
2008-01-04 12:08:00,3.59975,3.60536,3.5947,3.60523,4140000.0
2008-01-04 12:09:00,3.59901,3.60267,3.59164,3.60267,4510000.0
2008-01-04 12:10:00,3.60021,3.60351,3.59788,3.60103,4510000.0
2008-01-04 12:11:00,3.60447,3.60447,3.5918,3.5918,3770000.0
2008-01-04 12:12:00,3.60211,3.60317,3.59841,3.59872,6760000.0
2008-01-04 12:13:00,3.6006,3.60102,3.59396,3.59759,4510000.0
2008-01-04 12:14:00,3.60249,3.60432,3.59435,3.60362,6020000.0
2008-01-04 12:15:00,3.60395,3.60395,3.59744,3.60364,9770000.0
2008-01-04 12:16:00,3.59734,3.60349,3.59734,3.59944,4880000.0
2008-01-04 12:17:00,3.60345,3.60472,3.59954,3.59954,4510000.0
2008-01-04 12:18:00,3.60338,3.60449,3.5999,3.60372,5640000.0
2008-01-04 12:19:00,3.60381,3.60381,3.59362,3.59773,4140000.0
2008-01-04 12:20:00,3.60334,3.60407,3.59849,3.60119,4890000.0
2008-01-04 12:21:00,3.60568,3.60621,3.60018,3.6047,6020000.0
2008-01-04 12:22:00,3.59935,3.60462,3.59935,3.60462,6000000.0
2008-01-04 12:23:00,3.60039,3.60529,3.59773,3.59945,5630000.0
2008-01-04 12:24:00,3.59374,3.60494,3.59374,3.60429,7520000.0
2008-01-04 12:25:00,3.59789,3.60626,3.5954,3.60097,8660000.0
2008-01-04 12:26:00,3.59944,3.60304,3.58829,3.58927,7530000.0
2008-01-04 12:27:00,3.60357,3.60357,3.59544,3.60325,4890000.0
2008-01-04 12:28:00,3.60401,3.60417,3.59699,3.6038,4890000.0
2008-01-04 12:29:00,3.60178,3.60303,3.59623,3.60303,5260000.0
2008-01-04 12:30:00,3.60362,3.60384,3.593,3.60384,18770000.0
2008-01-04 12:31:00,3.59948,3.60577,3.59948,3.60447,5640000.0
2008-01-04 12:32:00,3.59427,3.60666,3.59427,3.5968,6390000.0
2008-01-04 12:33:00,3.60032,3.60308,3.59077,3.60308,4890000.0
2008-01-04 12:34:00,3.59785,3.60293,3.59719,3.60293,4880000.0
2008-01-04 12:35:00,3.59893,3.60335,3.5981,3.60218,5630000.0
2008-01-04 12:36:00,3.60339,3.60339,3.59211,3.59998,5250000.0
2008-01-04 12:37:00,3.6032,3.60378,3.59335,3.60265,7880000.0
2008-01-04 12:38:00,3.59816,3.60206,3.59608,3.59943,6000000.0
2008-01-04 12:39:00,3.59211,3.60257,3.59201,3.60079,7510000.0
2008-01-04 12:40:00,3.59422,3.60622,3.59422,3.60487,5260000.0
2008-01-04 12:41:00,3.59685,3.60079,3.58763,3.60045,5640000.0
2008-01-04 12:42:00,3.59692,3.60197,3.59178,3.60159,8270000.0
2008-01-04 12:43:00,3.60066,3.60249,3.59567,3.59775,6010000.0
2008-01-04 12:44:00,3.59652,3.60252,3.59278,3.60164,4510000.0
2008-01-04 12:45:00,3.59997,3.60085,3.59015,3.59585,5260000.0
2008-01-04 12:46:00,3.59951,3.60187,3.59122,3.60062,5260000.0
2008-01-04 12:47:00,3.59814,3.60225,3.59709,3.59957,5250000.0
2008-01-04 12:48:00,3.5901,3.60087,3.5901,3.59666,4520000.0
2008-01-04 12:49:00,3.59575,3.60024,3.58977,3.59244,5250000.0
2008-01-04 12:50:00,3.60171,3.60171,3.59131,3.59787,5260000.0
2008-01-04 12:51:00,3.60198,3.60241,3.5971,3.60136,6010000.0
2008-01-04 12:52:00,3.59987,3.6016,3.59663,3.60157,4890000.0
2008-01-04 12:53:00,3.60061,3.60112,3.59078,3.60112,6390000.0
2008-01-04 12:54:00,3.60025,3.60044,3.59122,3.60013,6000000.0
2008-01-04 12:55:00,3.59733,3.60038,3.59562,3.6,4880000.0
2008-01-04 12:56:00,3.59638,3.6014,3.59546,3.59714,4900000.0
2008-01-04 12:57:00,3.59982,3.59994,3.58678,3.59994,9400000.0
2008-01-04 12:58:00,3.59789,3.60123,3.59233,3.59782,7510000.0
2008-01-04 12:59:00,3.6026,3.6026,3.59086,3.59916,5260000.0
2008-01-04 13:00:00,3.60144,3.60145,3.59563,3.60145,7890000.0
2008-01-04 13:01:00,3.59889,3.60288,3.59238,3.60246,7520000.0
2008-01-04 13:02:00,3.59802,3.60493,3.5949,3.60038,5260000.0
2008-01-04 13:03:00,3.59672,3.6017,3.58893,3.6017,7150000.0
2008-01-04 13:04:00,3.60163,3.60163,3.59003,3.5974,4520000.0
2008-01-04 13:05:00,3.59608,3.60314,3.59372,3.60228,4890000.0
2008-01-04 13:06:00,3.59814,3.60278,3.59121,3.60278,5640000.0
2008-01-04 13:07:00,3.60013,3.603,3.59677,3.59677,4140000.0
2008-01-04 13:08:00,3.60141,3.60222,3.59537,3.60123,4890000.0
2008-01-04 13:09:00,3.59736,3.60237,3.59112,3.60237,12420000.0
2008-01-04 13:10:00,3.59665,3.60228,3.59515,3.60211,4880000.0
2008-01-04 13:11:00,3.60235,3.60235,3.59176,3.60177,4880000.0
2008-01-04 13:12:00,3.60184,3.60184,3.59024,3.59757,5660000.0
2008-01-04 13:13:00,3.59954,3.60068,3.58945,3.59979,7140000.0
2008-01-04 13:14:00,3.59752,3.60236,3.59258,3.60133,9010000.0
2008-01-04 13:15:00,3.59742,3.59945,3.59393,3.59583,6770000.0
2008-01-04 13:16:00,3.59739,3.60114,3.59166,3.59883,5640000.0
2008-01-04 13:17:00,3.59849,3.60247,3.59258,3.60099,6390000.0
2008-01-04 13:18:00,3.60119,3.60255,3.59222,3.60255,6390000.0
2008-01-04 13:19:00,3.59084,3.60388,3.59084,3.60194,7150000.0
2008-01-04 13:20:00,3.59911,3.59911,3.59158,3.59601,5260000.0
2008-01-04 13:21:00,3.60089,3.60336,3.59386,3.60168,8250000.0
2008-01-04 13:22:00,3.60164,3.60164,3.59196,3.59795,6380000.0
2008-01-04 13:23:00,3.59711,3.60191,3.59451,3.59712,7130000.0
2008-01-04 13:24:00,3.59619,3.60433,3.59516,3.60128,4140000.0
2008-01-04 13:25:00,3.60148,3.603,3.59353,3.60252,6010000.0
2008-01-04 13:26:00,3.6026,3.60334,3.59594,3.599,5630000.0
2008-01-04 13:27:00,3.60141,3.60241,3.59454,3.59536,5640000.0
2008-01-04 13:28:00,3.59637,3.6001,3.5931,3.6001,7140000.0
2008-01-04 13:29:00,3.60095,3.60285,3.59714,3.60285,4890000.0
2008-01-04 13:30:00,3.59813,3.6025,3.59665,3.60053,7140000.0
2008-01-04 13:31:00,3.599,3.6037,3.5989,3.6027,4510000.0
2008-01-04 13:32:00,3.60245,3.60245,3.59571,3.59903,5640000.0
2008-01-04 13:33:00,3.59778,3.60413,3.59508,3.59798,10530000.0
2008-01-04 13:34:00,3.59935,3.60045,3.59245,3.59547,7880000.0
2008-01-04 13:35:00,3.59842,3.60177,3.593,3.59958,5630000.0
2008-01-04 13:36:00,3.59561,3.59848,3.59089,3.59843,6390000.0
2008-01-04 13:37:00,3.59883,3.60084,3.59046,3.60084,4910000.0
2008-01-04 13:38:00,3.59766,3.60052,3.59626,3.59626,5260000.0
2008-01-04 13:39:00,3.60095,3.60095,3.59358,3.59422,4510000.0
2008-01-04 13:40:00,3.59187,3.6061,3.59187,3.59884,7510000.0
2008-01-04 13:41:00,3.60069,3.60069,3.59041,3.59041,5640000.0
2008-01-04 13:42:00,3.59622,3.60182,3.59023,3.60071,5270000.0
2008-01-04 13:43:00,3.59647,3.60203,3.59138,3.6005,6380000.0
2008-01-04 13:44:00,3.60049,3.60326,3.59247,3.59704,9390000.0
2008-01-04 13:45:00,3.60037,3.60082,3.59342,3.59603,6400000.0
2008-01-04 13:46:00,3.59477,3.60261,3.59273,3.60192,10130000.0
2008-01-04 13:47:00,3.59932,3.60025,3.59437,3.5954,4520000.0
2008-01-04 13:48:00,3.59322,3.60361,3.593,3.6027,5270000.0
2008-01-04 13:49:00,3.59586,3.60136,3.59586,3.60017,4890000.0
2008-01-04 13:50:00,3.59983,3.59983,3.58905,3.59975,8250000.0
2008-01-04 13:51:00,3.60147,3.60147,3.5951,3.59708,4510000.0
2008-01-04 13:52:00,3.59504,3.60111,3.59411,3.59411,6010000.0
2008-01-04 13:53:00,3.59358,3.60012,3.58986,3.5941,9390000.0
2008-01-04 13:54:00,3.60026,3.60026,3.58785,3.59054,13530000.0
2008-01-04 13:55:00,3.59962,3.60104,3.59569,3.60104,6390000.0
2008-01-04 13:56:00,3.60018,3.60018,3.59194,3.60008,4880000.0
2008-01-04 13:57:00,3.59648,3.5987,3.59067,3.59505,6380000.0
2008-01-04 13:58:00,3.59216,3.60064,3.59216,3.59982,5630000.0
2008-01-04 13:59:00,3.59282,3.59577,3.58922,3.59485,7140000.0
2008-01-04 14:00:00,3.59885,3.60052,3.59131,3.59376,11640000.0
2008-01-04 14:01:00,3.59375,3.59905,3.5877,3.59765,4510000.0
2008-01-04 14:02:00,3.5949,3.59861,3.58718,3.59266,6390000.0
2008-01-04 14:03:00,3.59895,3.60236,3.59281,3.60054,10540000.0
2008-01-04 14:04:00,3.60088,3.60088,3.59059,3.59121,4140000.0
2008-01-04 14:05:00,3.59382,3.59869,3.58668,3.59869,5260000.0
2008-01-04 14:06:00,3.5986,3.6008,3.5905,3.59457,9390000.0
2008-01-04 14:07:00,3.6007,3.6008,3.58763,3.59898,6020000.0
2008-01-04 14:08:00,3.593,3.60471,3.593,3.60141,4520000.0
2008-01-04 14:09:00,3.59465,3.5985,3.59002,3.59421,5630000.0
2008-01-04 14:10:00,3.59824,3.59824,3.58663,3.59348,5280000.0
2008-01-04 14:11:00,3.59922,3.60074,3.58936,3.59381,7510000.0
2008-01-04 14:12:00,3.59482,3.60053,3.59123,3.59748,6020000.0
2008-01-04 14:13:00,3.59548,3.60072,3.59106,3.60072,6020000.0
2008-01-04 14:14:00,3.60018,3.60018,3.58934,3.59774,4880000.0
2008-01-04 14:15:00,3.59861,3.59997,3.59448,3.59749,8650000.0
2008-01-04 14:16:00,3.5997,3.5997,3.58884,3.59707,6390000.0
2008-01-04 14:17:00,3.59832,3.59876,3.58926,3.59876,5640000.0
2008-01-04 14:18:00,3.59079,3.59559,3.58765,3.59498,6010000.0
2008-01-04 14:19:00,3.59618,3.59875,3.59282,3.59391,6000000.0
2008-01-04 14:20:00,3.58636,3.59425,3.58636,3.58681,4510000.0
2008-01-04 14:21:00,3.59501,3.5976,3.59037,3.5976,5270000.0
2008-01-04 14:22:00,3.59474,3.59718,3.58834,3.5943,6770000.0
2008-01-04 14:23:00,3.59245,3.59795,3.59245,3.59305,6770000.0
2008-01-04 14:24:00,3.5938,3.59901,3.58819,3.59698,9780000.0
2008-01-04 14:25:00,3.59572,3.59762,3.58829,3.59241,10520000.0
2008-01-04 14:26:00,3.59334,3.59909,3.59334,3.5936,5260000.0
2008-01-04 14:27:00,3.59878,3.59884,3.58896,3.59861,6380000.0
2008-01-04 14:28:00,3.59269,3.59858,3.59152,3.59486,6770000.0
2008-01-04 14:29:00,3.59679,3.59729,3.59119,3.59729,5250000.0
2008-01-04 14:30:00,3.59873,3.59975,3.59201,3.59906,7520000.0
2008-01-04 14:31:00,3.59444,3.59714,3.58948,3.59238,6760000.0
2008-01-04 14:32:00,3.5892,3.59879,3.5867,3.5867,7150000.0
2008-01-04 14:33:00,3.59565,3.59704,3.5909,3.59601,7510000.0
2008-01-04 14:34:00,3.59342,3.5976,3.59262,3.5976,4510000.0
2008-01-04 14:35:00,3.59842,3.59925,3.58914,3.59925,4520000.0
2008-01-04 14:36:00,3.59667,3.59667,3.58653,3.59539,7520000.0
2008-01-04 14:37:00,3.59494,3.59666,3.59248,3.59248,4880000.0
2008-01-04 14:38:00,3.59676,3.59747,3.5888,3.59747,6390000.0
2008-01-04 14:39:00,3.59274,3.59781,3.58942,3.59707,5270000.0
2008-01-04 14:40:00,3.59348,3.59696,3.59176,3.59696,4140000.0
2008-01-04 14:41:00,3.59413,3.59833,3.58896,3.59673,3770000.0
2008-01-04 14:42:00,3.59623,3.59623,3.58555,3.5937,7510000.0
2008-01-04 14:43:00,3.59677,3.59754,3.58974,3.59754,6760000.0
2008-01-04 14:44:00,3.59758,3.59798,3.58644,3.59575,9380000.0
2008-01-04 14:45:00,3.59733,3.5984,3.58444,3.59801,6770000.0
2008-01-04 14:46:00,3.59141,3.5972,3.58702,3.59076,6010000.0
2008-01-04 14:47:00,3.59179,3.59794,3.58646,3.59587,6400000.0
2008-01-04 14:48:00,3.59374,3.59502,3.58642,3.59297,5260000.0
2008-01-04 14:49:00,3.59869,3.59869,3.58984,3.59534,6020000.0
2008-01-04 14:50:00,3.59247,3.59782,3.59057,3.597,9020000.0
2008-01-04 14:51:00,3.59194,3.59724,3.58984,3.58984,4890000.0
2008-01-04 14:52:00,3.59887,3.59887,3.58927,3.58955,4890000.0
2008-01-04 14:53:00,3.5945,3.59685,3.59046,3.5925,6760000.0
2008-01-04 14:54:00,3.59396,3.59917,3.59241,3.59722,6750000.0
2008-01-04 14:55:00,3.598,3.59901,3.5902,3.59617,7130000.0
2008-01-04 14:56:00,3.58783,3.59529,3.58627,3.58753,6750000.0
2008-01-04 14:57:00,3.59289,3.59787,3.58753,3.59537,7130000.0
2008-01-04 14:58:00,3.58834,3.59674,3.58477,3.58793,5260000.0
2008-01-04 14:59:00,3.5957,3.59686,3.5855,3.58776,12390000.0
2008-01-04 15:00:00,3.59695,3.59699,3.58912,3.59056,10530000.0
2008-01-04 15:01:00,3.59802,3.59868,3.59183,3.59868,8260000.0
2008-01-04 15:02:00,3.59285,3.59787,3.58923,3.59583,7510000.0
2008-01-04 15:03:00,3.59798,3.59837,3.58905,3.59149,4900000.0
2008-01-04 15:04:00,3.59602,3.59739,3.58556,3.59543,8280000.0
2008-01-04 15:05:00,3.58748,3.59673,3.58512,3.59673,4890000.0
2008-01-04 15:06:00,3.59051,3.59609,3.58421,3.59609,9020000.0
2008-01-04 15:07:00,3.58412,3.59561,3.58412,3.59561,4890000.0
2008-01-04 15:08:00,3.59646,3.59741,3.59174,3.59195,4150000.0
2008-01-04 15:09:00,3.59653,3.59685,3.58721,3.59624,7500000.0
2008-01-04 15:10:00,3.59697,3.59719,3.58715,3.59719,6400000.0
2008-01-04 15:11:00,3.58825,3.59777,3.58825,3.59427,4520000.0
2008-01-04 15:12:00,3.59188,3.5972,3.59188,3.5972,5640000.0
2008-01-04 15:13:00,3.5987,3.5987,3.58874,3.59107,4880000.0
2008-01-04 15:14:00,3.59801,3.59852,3.58703,3.59655,14270000.0
2008-01-04 15:15:00,3.59331,3.59648,3.59034,3.59034,4140000.0
2008-01-04 15:16:00,3.59203,3.59697,3.5878,3.5969,5630000.0
2008-01-04 15:17:00,3.59752,3.59752,3.58704,3.59736,10510000.0
2008-01-04 15:18:00,3.59608,3.59635,3.58611,3.59629,7130000.0
2008-01-04 15:19:00,3.59297,3.59833,3.58812,3.58812,4140000.0
2008-01-04 15:20:00,3.59708,3.59708,3.58749,3.5929,4520000.0
2008-01-04 15:21:00,3.59111,3.59626,3.58461,3.59246,9010000.0
2008-01-04 15:22:00,3.59362,3.5987,3.593,3.5987,3770000.0
2008-01-04 15:23:00,3.59494,3.59797,3.5876,3.59797,8260000.0
2008-01-04 15:24:00,3.59395,3.59896,3.58791,3.59578,7130000.0
2008-01-04 15:25:00,3.59763,3.59763,3.59275,3.59275,4880000.0
2008-01-04 15:26:00,3.59745,3.59983,3.58954,3.5978,6390000.0
2008-01-04 15:27:00,3.59265,3.59866,3.58627,3.59398,8660000.0
2008-01-04 15:28:00,3.5926,3.59645,3.59073,3.59411,4140000.0
2008-01-04 15:29:00,3.59476,3.59947,3.58818,3.58818,4890000.0
2008-01-04 15:30:00,3.59646,3.60022,3.58779,3.59356,7900000.0
2008-01-04 15:31:00,3.59601,3.59993,3.58966,3.59224,6030000.0
2008-01-04 15:32:00,3.5963,3.59789,3.58873,3.59789,4510000.0
2008-01-04 15:33:00,3.59997,3.59997,3.59305,3.59942,4880000.0
2008-01-04 15:34:00,3.59786,3.60045,3.59328,3.5978,7150000.0
2008-01-04 15:35:00,3.59483,3.60011,3.59398,3.59398,5280000.0
2008-01-04 15:36:00,3.59977,3.60087,3.59169,3.59682,5650000.0
2008-01-04 15:37:00,3.59826,3.6005,3.5907,3.5907,5640000.0
2008-01-04 15:38:00,3.59469,3.59828,3.58831,3.59828,7140000.0
2008-01-04 15:39:00,3.59798,3.59798,3.59239,3.59708,4890000.0
2008-01-04 15:40:00,3.59742,3.59826,3.58797,3.5975,7500000.0
2008-01-04 15:41:00,3.59402,3.5982,3.58552,3.5982,8640000.0
2008-01-04 15:42:00,3.59205,3.59844,3.59042,3.59042,5260000.0
2008-01-04 15:43:00,3.58737,3.59536,3.58737,3.59403,4140000.0
2008-01-04 15:44:00,3.59284,3.59675,3.58723,3.59675,6770000.0
2008-01-04 15:45:00,3.59276,3.59506,3.58673,3.59506,5260000.0
2008-01-04 15:46:00,3.59647,3.59647,3.58392,3.5941,6400000.0
2008-01-04 15:47:00,3.58686,3.59546,3.58686,3.59215,5650000.0
2008-01-04 15:48:00,3.59269,3.59834,3.59248,3.5925,6760000.0
2008-01-04 15:49:00,3.59217,3.59686,3.58541,3.59245,4140000.0
2008-01-04 15:50:00,3.59671,3.59893,3.59293,3.59659,4880000.0
2008-01-04 15:51:00,3.5927,3.5971,3.58998,3.59251,7890000.0
2008-01-04 15:52:00,3.59525,3.5989,3.58803,3.59856,6010000.0
2008-01-04 15:53:00,3.59539,3.60083,3.58991,3.58991,7140000.0
2008-01-04 15:54:00,3.59486,3.59798,3.58855,3.59414,7510000.0
2008-01-04 15:55:00,3.5982,3.59889,3.58975,3.59722,4510000.0
2008-01-04 15:56:00,3.59772,3.5994,3.59403,3.59935,5630000.0
2008-01-04 15:57:00,3.59466,3.59947,3.59257,3.59477,4150000.0
2008-01-04 15:58:00,3.59641,3.59891,3.59476,3.59891,7140000.0
2008-01-04 15:59:00,3.59644,3.60011,3.59401,3.60011,10890000.0
2008-01-04 16:00:00,3.60047,3.60047,3.59433,3.59898,5640000.0
2008-01-04 16:01:00,3.59609,3.60002,3.58887,3.59518,9390000.0
2008-01-04 16:02:00,3.5951,3.59994,3.59373,3.59917,4890000.0
2008-01-04 16:03:00,3.59515,3.60003,3.59515,3.59893,5270000.0
2008-01-04 16:04:00,3.59518,3.59894,3.58862,3.59894,5270000.0
2008-01-04 16:05:00,3.59353,3.60029,3.59201,3.59991,5640000.0
2008-01-04 16:06:00,3.59788,3.59858,3.58739,3.5941,9390000.0
2008-01-04 16:07:00,3.59899,3.6006,3.59477,3.6006,4510000.0
2008-01-04 16:08:00,3.59641,3.59978,3.58973,3.59834,6020000.0
2008-01-04 16:09:00,3.59533,3.60022,3.59223,3.60022,6770000.0
2008-01-04 16:10:00,3.60094,3.60094,3.58833,3.60042,12380000.0
2008-01-04 16:11:00,3.60106,3.60106,3.59532,3.59973,7520000.0
2008-01-04 16:12:00,3.59339,3.60034,3.59016,3.59747,6780000.0
2008-01-04 16:13:00,3.59782,3.59975,3.59396,3.59975,6010000.0
2008-01-04 16:14:00,3.59963,3.59963,3.58888,3.59902,4510000.0
2008-01-04 16:15:00,3.59734,3.59792,3.59126,3.59126,4510000.0
2008-01-04 16:16:00,3.59879,3.59879,3.59165,3.59779,7510000.0
2008-01-04 16:17:00,3.59609,3.59974,3.59434,3.59907,4140000.0
2008-01-04 16:18:00,3.59899,3.59899,3.58836,3.59183,9020000.0
2008-01-04 16:19:00,3.5982,3.59854,3.59341,3.59841,4520000.0
2008-01-04 16:20:00,3.59382,3.59558,3.58836,3.59558,7500000.0
2008-01-04 16:21:00,3.59851,3.59851,3.59263,3.59416,6010000.0
2008-01-04 16:22:00,3.59621,3.59766,3.58778,3.59762,4140000.0
2008-01-04 16:23:00,3.5967,3.59756,3.59572,3.59732,7510000.0
2008-01-04 16:24:00,3.59412,3.59804,3.59061,3.59682,7510000.0
2008-01-04 16:25:00,3.59526,3.59979,3.59043,3.59979,4140000.0
2008-01-04 16:26:00,3.5982,3.5982,3.58809,3.59467,4520000.0
2008-01-04 16:27:00,3.59295,3.59893,3.5878,3.5978,13140000.0
2008-01-04 16:28:00,3.5984,3.5984,3.59155,3.59724,7140000.0
2008-01-04 16:29:00,3.59828,3.59828,3.59002,3.59424,5630000.0
2008-01-04 16:30:00,3.59955,3.59955,3.59036,3.59556,6760000.0
2008-01-04 16:31:00,3.59813,3.60017,3.59304,3.59433,10910000.0
2008-01-04 16:32:00,3.59684,3.59684,3.58754,3.59397,4890000.0
2008-01-04 16:33:00,3.59517,3.59833,3.59145,3.59833,6010000.0
2008-01-04 16:34:00,3.59829,3.59887,3.59038,3.59887,4520000.0
2008-01-04 16:35:00,3.5959,3.6001,3.58922,3.59027,14250000.0
2008-01-04 16:36:00,3.59883,3.59883,3.58859,3.58859,8270000.0
2008-01-04 16:37:00,3.59333,3.59758,3.59166,3.59217,5640000.0
2008-01-04 16:38:00,3.59217,3.59877,3.58826,3.59877,10520000.0
2008-01-04 16:39:00,3.59639,3.59964,3.59054,3.59887,6390000.0
2008-01-04 16:40:00,3.58943,3.59973,3.58943,3.59396,6390000.0
2008-01-04 16:41:00,3.59517,3.60211,3.59099,3.59681,5280000.0
2008-01-04 16:42:00,3.5944,3.59834,3.58846,3.59728,5630000.0
2008-01-04 16:43:00,3.59263,3.59818,3.59197,3.59797,4880000.0
2008-01-04 16:44:00,3.59374,3.59927,3.58933,3.59927,4150000.0
2008-01-04 16:45:00,3.59653,3.59782,3.58906,3.59536,6390000.0
2008-01-04 16:46:00,3.58909,3.59866,3.58909,3.59866,7140000.0
2008-01-04 16:47:00,3.59521,3.59954,3.59244,3.59411,6770000.0
2008-01-04 16:48:00,3.58963,3.59838,3.58963,3.59705,5260000.0
2008-01-04 16:49:00,3.59513,3.59988,3.5894,3.59711,6780000.0
2008-01-04 16:50:00,3.59847,3.59861,3.59139,3.59861,4510000.0
2008-01-04 16:51:00,3.59807,3.60086,3.59053,3.59857,5650000.0
2008-01-04 16:52:00,3.58904,3.5984,3.58776,3.59816,7510000.0
2008-01-04 16:53:00,3.59761,3.59761,3.59266,3.59278,4890000.0
2008-01-04 16:54:00,3.58859,3.5984,3.58859,3.59518,6020000.0
2008-01-04 16:55:00,3.59907,3.59907,3.58816,3.59738,6000000.0
2008-01-04 16:56:00,3.59377,3.59818,3.58964,3.59061,6010000.0
2008-01-04 16:57:00,3.59739,3.59993,3.58904,3.58904,5250000.0
2008-01-04 16:58:00,3.59434,3.59817,3.59244,3.59802,6390000.0
2008-01-04 16:59:00,3.59847,3.59847,3.58741,3.59693,9400000.0
2008-01-04 17:00:00,3.60007,3.60007,3.59046,3.59046,7890000.0
2008-01-04 17:01:00,3.59789,3.59789,3.58546,3.59625,7890000.0
2008-01-04 17:02:00,3.59296,3.59852,3.5908,3.59852,5270000.0
2008-01-04 17:03:00,3.59413,3.5984,3.58943,3.59401,5260000.0
2008-01-04 17:04:00,3.59461,3.59926,3.58751,3.59222,5270000.0
2008-01-04 17:05:00,3.59409,3.60085,3.59341,3.59538,4890000.0
2008-01-04 17:06:00,3.59914,3.59914,3.58673,3.58673,8250000.0
2008-01-04 17:07:00,3.59808,3.60007,3.59373,3.59866,7900000.0
2008-01-04 17:08:00,3.59329,3.59934,3.58774,3.59934,4530000.0
2008-01-04 17:09:00,3.59872,3.59945,3.58405,3.59729,8650000.0
2008-01-04 17:10:00,3.59766,3.59914,3.58847,3.59835,3780000.0
2008-01-04 17:11:00,3.59417,3.60205,3.59186,3.60054,6020000.0
2008-01-04 17:12:00,3.59844,3.59845,3.5908,3.59424,6010000.0
2008-01-04 17:13:00,3.59933,3.59955,3.59389,3.59611,5630000.0
2008-01-04 17:14:00,3.59682,3.60156,3.59097,3.59295,11280000.0
2008-01-04 17:15:00,3.60016,3.60086,3.59184,3.59712,11640000.0
2008-01-04 17:16:00,3.59156,3.59807,3.58746,3.59614,7140000.0
2008-01-04 17:17:00,3.59796,3.60103,3.59387,3.59387,5640000.0
2008-01-04 17:18:00,3.59784,3.59795,3.58692,3.58967,4510000.0
2008-01-04 17:19:00,3.59053,3.6033,3.59053,3.60137,6000000.0
2008-01-04 17:20:00,3.59918,3.60117,3.58902,3.60117,4140000.0
2008-01-04 17:21:00,3.60042,3.60195,3.59163,3.59799,6390000.0
2008-01-04 17:22:00,3.59558,3.60039,3.59046,3.60039,12400000.0
2008-01-04 17:23:00,3.6012,3.6012,3.59212,3.59993,5630000.0
2008-01-04 17:24:00,3.59542,3.60065,3.59205,3.60065,11260000.0
2008-01-04 17:25:00,3.59757,3.60732,3.59404,3.59437,7890000.0
2008-01-04 17:26:00,3.60281,3.60281,3.59523,3.60231,6010000.0
2008-01-04 17:27:00,3.60188,3.60489,3.59595,3.59732,9030000.0
2008-01-04 17:28:00,3.5943,3.60437,3.59376,3.60324,7140000.0
2008-01-04 17:29:00,3.60391,3.60603,3.59404,3.60603,7140000.0
2008-01-04 17:30:00,3.60633,3.60988,3.5985,3.5985,5640000.0
2008-01-04 17:31:00,3.6042,3.60467,3.59403,3.59651,6400000.0
2008-01-04 17:32:00,3.59928,3.60384,3.5965,3.60366,6770000.0
2008-01-04 17:33:00,3.60123,3.60354,3.59283,3.60354,12020000.0
2008-01-04 17:34:00,3.60233,3.60233,3.59249,3.5986,4510000.0
2008-01-04 17:35:00,3.6031,3.60527,3.59271,3.60527,9020000.0
2008-01-04 17:36:00,3.5998,3.60438,3.59511,3.59775,4880000.0
2008-01-04 17:37:00,3.59816,3.60462,3.59575,3.59967,6390000.0
2008-01-04 17:38:00,3.59525,3.60366,3.59113,3.60364,15020000.0
2008-01-04 17:39:00,3.60464,3.6077,3.5982,3.60218,9010000.0
2008-01-04 17:40:00,3.60139,3.60538,3.59368,3.60207,11270000.0
2008-01-04 17:41:00,3.60631,3.60631,3.59606,3.60052,5270000.0
2008-01-04 17:42:00,3.59574,3.60497,3.59375,3.59956,12390000.0
2008-01-04 17:43:00,3.59791,3.60304,3.59288,3.5978,13160000.0
2008-01-04 17:44:00,3.60395,3.60395,3.59569,3.59763,4510000.0
2008-01-04 17:45:00,3.59754,3.60192,3.59212,3.60192,8650000.0
2008-01-04 17:46:00,3.59799,3.60283,3.59575,3.60243,5630000.0
2008-01-04 17:47:00,3.59958,3.60392,3.5959,3.59925,7510000.0
2008-01-04 17:48:00,3.6034,3.60347,3.59845,3.59845,4880000.0
2008-01-04 17:49:00,3.60284,3.60387,3.59874,3.6034,4510000.0
2008-01-04 17:50:00,3.59161,3.60785,3.59161,3.60225,7140000.0
2008-01-04 17:51:00,3.59584,3.60672,3.59441,3.59739,6770000.0
2008-01-04 17:52:00,3.60393,3.60445,3.59862,3.60322,6760000.0
2008-01-04 17:53:00,3.60403,3.60539,3.60002,3.60539,5640000.0
2008-01-04 17:54:00,3.60383,3.60666,3.59691,3.6049,5270000.0
2008-01-04 17:55:00,3.60511,3.60643,3.59355,3.60643,8640000.0
2008-01-04 17:56:00,3.60358,3.60577,3.5938,3.60132,7130000.0
2008-01-04 17:57:00,3.60077,3.60483,3.59566,3.59872,8280000.0
2008-01-04 17:58:00,3.60474,3.60536,3.5964,3.60365,9390000.0
2008-01-04 17:59:00,3.60309,3.60529,3.59238,3.60529,10900000.0
2008-01-04 18:00:00,3.60368,3.60498,3.59164,3.59958,15020000.0
2008-01-04 18:01:00,3.60737,3.60737,3.59812,3.59812,5260000.0
2008-01-04 18:02:00,3.60132,3.60599,3.59425,3.60569,11640000.0
2008-01-04 18:03:00,3.60572,3.60572,3.59473,3.59553,6380000.0
2008-01-04 18:04:00,3.5986,3.60335,3.59226,3.59707,9410000.0
2008-01-04 18:05:00,3.5999,3.60461,3.59475,3.60389,9400000.0
2008-01-04 18:06:00,3.59696,3.60311,3.59277,3.60265,7510000.0
2008-01-04 18:07:00,3.59874,3.60526,3.59867,3.59867,3780000.0
2008-01-04 18:08:00,3.60139,3.60742,3.59886,3.60639,6770000.0
2008-01-04 18:09:00,3.60386,3.60513,3.60053,3.60476,3770000.0
2008-01-04 18:10:00,3.60567,3.60567,3.59709,3.60543,5260000.0
2008-01-04 18:11:00,3.60548,3.60548,3.59781,3.60025,4140000.0
2008-01-04 18:12:00,3.60588,3.60588,3.59602,3.60177,11270000.0
2008-01-04 18:13:00,3.60398,3.60398,3.59681,3.59855,4510000.0
2008-01-04 18:14:00,3.60505,3.60505,3.59472,3.6035,10150000.0
2008-01-04 18:15:00,3.60063,3.60715,3.5969,3.60552,7890000.0
2008-01-04 18:16:00,3.5954,3.6065,3.5954,3.60403,8280000.0
2008-01-04 18:17:00,3.60232,3.60469,3.59985,3.60443,4880000.0
2008-01-04 18:18:00,3.60386,3.60793,3.59251,3.59491,6770000.0
2008-01-04 18:19:00,3.59776,3.59899,3.58831,3.59497,7510000.0
2008-01-04 18:20:00,3.59777,3.605,3.59312,3.59312,4140000.0
2008-01-04 18:21:00,3.59578,3.59807,3.58783,3.59442,12020000.0
2008-01-04 18:22:00,3.59934,3.59934,3.59077,3.59856,6020000.0
2008-01-04 18:23:00,3.59918,3.59918,3.59193,3.59426,4880000.0
2008-01-04 18:24:00,3.60016,3.60022,3.58725,3.5975,15040000.0
2008-01-04 18:25:00,3.5921,3.59871,3.58939,3.59243,7510000.0
2008-01-04 18:26:00,3.59851,3.59851,3.58902,3.59398,8660000.0
2008-01-04 18:27:00,3.59128,3.60004,3.59128,3.60004,4880000.0
2008-01-04 18:28:00,3.59799,3.59835,3.59289,3.59821,4880000.0
2008-01-04 18:29:00,3.59849,3.59849,3.58579,3.59371,7880000.0
2008-01-04 18:30:00,3.59954,3.59954,3.59022,3.59863,6760000.0
2008-01-04 18:31:00,3.59199,3.5977,3.59199,3.59732,5640000.0
2008-01-04 18:32:00,3.60004,3.60154,3.59121,3.59121,6000000.0
2008-01-04 18:33:00,3.596,3.60087,3.59076,3.59943,7140000.0
2008-01-04 18:34:00,3.59111,3.60173,3.59111,3.5972,6010000.0
2008-01-04 18:35:00,3.59217,3.59887,3.59079,3.59887,9760000.0
2008-01-04 18:36:00,3.59487,3.60025,3.58964,3.60025,4140000.0
2008-01-04 18:37:00,3.59458,3.60209,3.59369,3.59763,10530000.0
2008-01-04 18:38:00,3.59623,3.6031,3.59569,3.59569,11270000.0
2008-01-04 18:39:00,3.60058,3.60058,3.5885,3.59999,7880000.0
2008-01-04 18:40:00,3.59448,3.60127,3.59448,3.59997,4900000.0
2008-01-04 18:41:00,3.5972,3.60074,3.59484,3.60074,4890000.0
2008-01-04 18:42:00,3.59492,3.60068,3.58928,3.59385,7520000.0
2008-01-04 18:43:00,3.60116,3.60116,3.59335,3.59629,4880000.0
2008-01-04 18:44:00,3.60116,3.60156,3.59247,3.59929,4880000.0
2008-01-04 18:45:00,3.597,3.6007,3.59046,3.6007,6770000.0
2008-01-04 18:46:00,3.59825,3.6024,3.58732,3.60126,6770000.0
2008-01-04 18:47:00,3.59792,3.60305,3.59298,3.60244,6010000.0
2008-01-04 18:48:00,3.5933,3.60175,3.5933,3.60128,5650000.0
2008-01-04 18:49:00,3.59793,3.60152,3.59204,3.60152,6010000.0
2008-01-04 18:50:00,3.60037,3.60532,3.59571,3.59876,8260000.0
2008-01-04 18:51:00,3.59711,3.59841,3.59078,3.59841,4140000.0
2008-01-04 18:52:00,3.5975,3.60282,3.5898,3.60282,7510000.0
2008-01-04 18:53:00,3.59969,3.60267,3.59232,3.59417,9010000.0
2008-01-04 18:54:00,3.60383,3.60499,3.5994,3.60189,9020000.0
2008-01-04 18:55:00,3.59479,3.60309,3.59445,3.59953,5630000.0
2008-01-04 18:56:00,3.59836,3.60275,3.59691,3.60236,5260000.0
2008-01-04 18:57:00,3.60429,3.60464,3.59495,3.5999,4890000.0
2008-01-04 18:58:00,3.60315,3.6056,3.59391,3.60349,6400000.0
2008-01-04 18:59:00,3.60001,3.60524,3.59837,3.60023,6390000.0
2008-01-04 19:00:00,3.60355,3.60355,3.59316,3.60197,9770000.0
2008-01-04 19:01:00,3.60381,3.6049,3.59607,3.60164,5260000.0
2008-01-04 19:02:00,3.60309,3.60639,3.60056,3.60548,6390000.0
2008-01-04 19:03:00,3.6013,3.60274,3.59189,3.60274,3770000.0
2008-01-04 19:04:00,3.59464,3.60297,3.59223,3.59368,6380000.0
2008-01-04 19:05:00,3.59452,3.60484,3.59452,3.60044,4140000.0
2008-01-04 19:06:00,3.59719,3.60205,3.59077,3.60205,12390000.0
2008-01-04 19:07:00,3.59828,3.60403,3.59806,3.60283,4880000.0
2008-01-04 19:08:00,3.59878,3.60321,3.59327,3.59833,8250000.0
2008-01-04 19:09:00,3.59887,3.6042,3.594,3.59987,9030000.0
2008-01-04 19:10:00,3.59308,3.60096,3.5921,3.5921,5270000.0
2008-01-04 19:11:00,3.59968,3.60523,3.59592,3.59883,6760000.0
2008-01-04 19:12:00,3.60353,3.60394,3.59226,3.60394,10140000.0
2008-01-04 19:13:00,3.60321,3.60321,3.59717,3.60012,4520000.0
2008-01-04 19:14:00,3.60145,3.60351,3.59139,3.59658,11280000.0
2008-01-04 19:15:00,3.604,3.60541,3.59644,3.59905,6390000.0
2008-01-04 19:16:00,3.59657,3.6027,3.59106,3.59249,6400000.0
2008-01-04 19:17:00,3.60314,3.6036,3.59858,3.60222,7130000.0
2008-01-04 19:18:00,3.59802,3.60355,3.5955,3.6034,4880000.0
2008-01-04 19:19:00,3.5986,3.60503,3.59596,3.59826,6000000.0
2008-01-04 19:20:00,3.59439,3.60382,3.59407,3.59407,3780000.0
2008-01-04 19:21:00,3.59462,3.6051,3.59462,3.59645,4890000.0
2008-01-04 19:22:00,3.60348,3.60387,3.59404,3.60227,6770000.0
2008-01-04 19:23:00,3.59951,3.60596,3.5956,3.60512,7510000.0
2008-01-04 19:24:00,3.60199,3.60314,3.59378,3.60226,7880000.0
2008-01-04 19:25:00,3.59814,3.60314,3.59648,3.59715,6390000.0
2008-01-04 19:26:00,3.59785,3.60293,3.59348,3.60293,4520000.0
2008-01-04 19:27:00,3.60511,3.60511,3.59842,3.60056,4880000.0
2008-01-04 19:28:00,3.60185,3.60553,3.59822,3.60412,5260000.0
2008-01-04 19:29:00,3.60353,3.60569,3.59587,3.59587,7140000.0
2008-01-04 19:30:00,3.59989,3.60517,3.5953,3.60517,9770000.0
2008-01-04 19:31:00,3.60426,3.60626,3.60047,3.60524,5640000.0
2008-01-04 19:32:00,3.60025,3.60491,3.59739,3.60074,5260000.0
2008-01-04 19:33:00,3.59898,3.60228,3.59898,3.60017,4510000.0
2008-01-04 19:34:00,3.60539,3.60539,3.59552,3.60433,5260000.0
2008-01-04 19:35:00,3.60122,3.6062,3.59653,3.59653,4510000.0
2008-01-04 19:36:00,3.60076,3.60494,3.59651,3.59908,4520000.0
2008-01-04 19:37:00,3.60186,3.60186,3.59196,3.59196,2640000.0
2008-01-04 19:38:00,3.59738,3.60293,3.59316,3.60293,8640000.0
2008-01-04 19:39:00,3.59744,3.60236,3.59312,3.59312,4510000.0
2008-01-04 19:40:00,3.59818,3.60382,3.59643,3.60265,4900000.0
2008-01-04 19:41:00,3.60405,3.60521,3.59612,3.60335,5260000.0
2008-01-04 19:42:00,3.5981,3.60439,3.59713,3.59914,7510000.0
2008-01-04 19:43:00,3.60309,3.60309,3.59705,3.6014,4890000.0
2008-01-04 19:44:00,3.59878,3.60487,3.59873,3.60354,7130000.0
2008-01-04 19:45:00,3.59794,3.61042,3.59794,3.60526,14670000.0
2008-01-04 19:46:00,3.59498,3.60807,3.59498,3.60481,8640000.0
2008-01-04 19:47:00,3.60173,3.60173,3.59549,3.59549,6020000.0
2008-01-04 19:48:00,3.60266,3.60266,3.60214,3.60218,2630000.0
2008-01-04 19:49:00,3.60276,3.60276,3.592,3.59581,3760000.0
2008-01-04 19:50:00,3.60029,3.60309,3.59799,3.60056,5270000.0
2008-01-04 19:51:00,3.59758,3.60158,3.59235,3.59735,4890000.0
2008-01-04 19:52:00,3.59897,3.60417,3.59497,3.60019,8260000.0
2008-01-04 19:53:00,3.59837,3.60088,3.59351,3.59942,6380000.0
2008-01-04 19:54:00,3.59686,3.60098,3.59262,3.59762,5260000.0
2008-01-04 19:55:00,3.59704,3.60369,3.59413,3.60172,7150000.0
2008-01-04 19:56:00,3.60346,3.60346,3.59629,3.60237,6000000.0
2008-01-04 19:57:00,3.60302,3.60398,3.59506,3.59653,4890000.0
2008-01-04 19:58:00,3.60352,3.60352,3.59219,3.59219,9420000.0
2008-01-04 19:59:00,3.60445,3.60467,3.59927,3.59927,6010000.0
2008-01-04 20:00:00,3.6002,3.60467,3.59639,3.60261,6760000.0
2008-01-04 20:01:00,3.59981,3.60361,3.5956,3.60192,5630000.0
2008-01-04 20:02:00,3.60387,3.60452,3.59613,3.60234,4910000.0
2008-01-04 20:03:00,3.60373,3.60582,3.59875,3.59875,8640000.0
2008-01-04 20:04:00,3.60327,3.60357,3.59675,3.60222,3390000.0
2008-01-04 20:05:00,3.59855,3.60658,3.59855,3.60484,6000000.0
2008-01-04 20:06:00,3.59804,3.60445,3.59702,3.59702,2640000.0
2008-01-04 20:07:00,3.60224,3.60224,3.59211,3.60196,3400000.0
2008-01-04 20:08:00,3.60324,3.60324,3.59635,3.59905,6390000.0
2008-01-04 20:09:00,3.60369,3.60416,3.59646,3.60293,4140000.0
2008-01-04 20:10:00,3.60318,3.60414,3.5987,3.60351,5260000.0
2008-01-04 20:11:00,3.60179,3.60325,3.59362,3.60294,4880000.0
2008-01-04 20:12:00,3.60278,3.60302,3.59358,3.60025,6400000.0
2008-01-04 20:13:00,3.60231,3.60231,3.59798,3.59798,5630000.0
2008-01-04 20:14:00,3.59901,3.60472,3.59476,3.60346,9030000.0
2008-01-04 20:15:00,3.59737,3.60811,3.59737,3.60511,6380000.0
2008-01-04 20:16:00,3.60118,3.60262,3.5949,3.60093,4510000.0
2008-01-04 20:17:00,3.60293,3.60293,3.59803,3.59803,3010000.0
2008-01-04 20:18:00,3.59925,3.60736,3.59585,3.60024,8270000.0
2008-01-04 20:19:00,3.60428,3.60502,3.59952,3.59992,6760000.0
2008-01-04 20:20:00,3.6035,3.60703,3.59574,3.60063,5250000.0
2008-01-04 20:21:00,3.60351,3.60556,3.59489,3.59896,18040000.0
2008-01-04 20:22:00,3.60451,3.60994,3.59415,3.59415,9030000.0
2008-01-04 20:23:00,3.60323,3.60323,3.59501,3.59752,6400000.0
2008-01-04 20:24:00,3.60225,3.60225,3.596,3.59689,4510000.0
2008-01-04 20:25:00,3.59546,3.60299,3.59355,3.60299,4890000.0
2008-01-04 20:26:00,3.59525,3.60756,3.59525,3.60356,4880000.0
2008-01-04 20:27:00,3.59766,3.60115,3.59564,3.59841,4510000.0
2008-01-04 20:28:00,3.5939,3.59973,3.5939,3.59673,4140000.0
2008-01-04 20:29:00,3.60242,3.60348,3.59392,3.59803,9380000.0
2008-01-04 20:30:00,3.59868,3.60415,3.59518,3.60355,6750000.0
2008-01-04 20:31:00,3.59847,3.60126,3.59186,3.59186,4510000.0
2008-01-04 20:32:00,3.59357,3.60294,3.59357,3.59618,4510000.0
2008-01-04 20:33:00,3.60427,3.60465,3.59575,3.60293,4900000.0
2008-01-04 20:34:00,3.60117,3.60307,3.59368,3.5981,7890000.0
2008-01-04 20:35:00,3.59389,3.60211,3.59288,3.59322,3780000.0
2008-01-04 20:36:00,3.60284,3.60284,3.59624,3.60175,6760000.0
2008-01-04 20:37:00,3.60179,3.60391,3.5951,3.60245,7510000.0
2008-01-04 20:38:00,3.60192,3.60298,3.5933,3.60202,5260000.0
2008-01-04 20:39:00,3.59869,3.60365,3.59438,3.59887,6390000.0
2008-01-04 20:40:00,3.59954,3.60402,3.59405,3.60281,4140000.0
2008-01-04 20:41:00,3.60195,3.60266,3.59555,3.59774,4880000.0
2008-01-04 20:42:00,3.59912,3.60266,3.59275,3.60266,5630000.0
2008-01-04 20:43:00,3.59728,3.60367,3.59728,3.60275,3010000.0
2008-01-04 20:44:00,3.59795,3.60404,3.59466,3.60326,5270000.0
2008-01-04 20:45:00,3.60293,3.60325,3.59293,3.594,5260000.0
2008-01-04 20:46:00,3.60352,3.60413,3.59475,3.59913,6750000.0
2008-01-04 20:47:00,3.59923,3.60791,3.59619,3.60412,9390000.0
2008-01-04 20:48:00,3.60261,3.6032,3.59411,3.59433,4140000.0
2008-01-04 20:49:00,3.59303,3.60093,3.59239,3.59903,4510000.0
2008-01-04 20:50:00,3.60353,3.60353,3.59397,3.60266,3390000.0
2008-01-04 20:51:00,3.59053,3.60325,3.59053,3.60325,6000000.0
2008-01-04 20:52:00,3.59907,3.60638,3.59591,3.59763,7520000.0
2008-01-04 20:54:00,3.6028,3.6028,3.59301,3.59668,7510000.0
2008-01-04 20:55:00,3.60162,3.60333,3.59362,3.60312,9390000.0
2008-01-04 20:57:00,3.59714,3.6027,3.59232,3.60256,5270000.0
2008-01-04 20:58:00,3.60332,3.60348,3.5944,3.60331,7510000.0
2008-01-04 20:59:00,3.5992,3.60517,3.59586,3.60012,6770000.0
2008-01-04 21:00:00,3.60083,3.60469,3.59415,3.60316,4140000.0
2008-01-04 21:01:00,3.60205,3.60343,3.59827,3.59827,4140000.0
2008-01-04 21:02:00,3.59924,3.60496,3.59675,3.60426,5660000.0
2008-01-04 21:03:00,3.60132,3.60359,3.59748,3.60359,3010000.0
2008-01-04 21:04:00,3.60161,3.60388,3.59782,3.60329,5630000.0
2008-01-04 21:05:00,3.59475,3.60238,3.59475,3.60238,4130000.0
2008-01-04 21:06:00,3.59818,3.60468,3.59792,3.59792,4900000.0
2008-01-04 21:07:00,3.60306,3.60339,3.59388,3.598,6020000.0
2008-01-04 21:08:00,3.60216,3.60328,3.59519,3.60108,4880000.0
2008-01-04 21:09:00,3.59765,3.6036,3.59641,3.59857,5640000.0
2008-01-04 21:10:00,3.59736,3.60334,3.59546,3.60138,5630000.0
2008-01-04 21:11:00,3.59866,3.60352,3.59662,3.59662,4890000.0
2008-01-04 21:12:00,3.59862,3.60375,3.59862,3.59895,5260000.0
2008-01-04 21:13:00,3.59798,3.60264,3.59631,3.59631,4520000.0
2008-01-04 21:14:00,3.60159,3.60316,3.59743,3.60189,7140000.0
2008-01-04 21:15:00,3.60155,3.60914,3.60091,3.60312,7140000.0
2008-01-04 21:16:00,3.59605,3.60262,3.59585,3.59585,4140000.0
2008-01-04 21:17:00,3.60069,3.60368,3.59717,3.60368,4520000.0
2008-01-04 21:18:00,3.6036,3.60362,3.59799,3.60324,5260000.0
2008-01-04 21:19:00,3.60191,3.60364,3.59868,3.60003,4150000.0
2008-01-04 21:20:00,3.59956,3.60486,3.59956,3.60363,5260000.0
2008-01-04 21:21:00,3.60003,3.6041,3.59469,3.60204,4520000.0
2008-01-04 21:22:00,3.6022,3.60252,3.59496,3.60252,5270000.0
2008-01-04 21:23:00,3.59787,3.60249,3.59365,3.60249,4520000.0
2008-01-04 21:24:00,3.59474,3.60613,3.59474,3.59945,4140000.0
2008-01-04 21:25:00,3.60338,3.60345,3.59391,3.60191,9400000.0
2008-01-04 21:26:00,3.59843,3.60428,3.59639,3.59639,4890000.0
2008-01-04 21:27:00,3.60093,3.60324,3.5938,3.60324,4500000.0
2008-01-04 21:28:00,3.60345,3.60373,3.5945,3.60354,4140000.0
2008-01-04 21:29:00,3.59358,3.60337,3.59358,3.59795,5650000.0
2008-01-04 21:30:00,3.60342,3.60342,3.59607,3.59797,5270000.0
2008-01-04 21:31:00,3.59742,3.60268,3.59702,3.5977,4520000.0
2008-01-04 21:32:00,3.60307,3.60334,3.59786,3.60254,5640000.0
2008-01-04 21:33:00,3.60338,3.60338,3.5958,3.60216,4140000.0
2008-01-04 21:34:00,3.59836,3.60379,3.59405,3.60237,5640000.0
2008-01-04 21:35:00,3.59745,3.60219,3.59695,3.60198,4890000.0
2008-01-04 21:36:00,3.6028,3.60289,3.59381,3.598,4140000.0
2008-01-04 21:37:00,3.59917,3.60285,3.59652,3.60175,5640000.0
2008-01-04 21:38:00,3.59572,3.60109,3.5903,3.59653,5270000.0
2008-01-04 21:39:00,3.6019,3.60456,3.59387,3.59414,4150000.0
2008-01-04 21:40:00,3.60389,3.60471,3.59452,3.60195,4510000.0
2008-01-04 21:41:00,3.60162,3.60307,3.59341,3.60276,5640000.0
2008-01-04 21:42:00,3.60361,3.60363,3.59851,3.59851,5630000.0
2008-01-04 21:43:00,3.60277,3.60426,3.60274,3.60358,5660000.0
2008-01-04 21:44:00,3.59971,3.60629,3.59876,3.60467,9390000.0
2008-01-04 21:45:00,3.5968,3.60702,3.5968,3.60399,3760000.0
2008-01-04 21:46:00,3.60239,3.60311,3.59748,3.60311,5260000.0
2008-01-04 21:47:00,3.5976,3.60271,3.59147,3.59482,7150000.0
2008-01-04 21:48:00,3.60364,3.60373,3.59412,3.60352,4520000.0
2008-01-04 21:51:00,3.60313,3.60373,3.59821,3.60308,3410000.0
2008-01-04 21:52:00,3.59477,3.60701,3.59477,3.59919,5650000.0
2008-01-04 21:53:00,3.60506,3.60693,3.60004,3.60004,4520000.0
2008-01-04 21:54:00,3.60355,3.60465,3.60012,3.60093,4150000.0
2008-01-04 21:55:00,3.60471,3.60471,3.59522,3.59522,6390000.0
2008-01-04 21:56:00,3.60299,3.60315,3.59679,3.59679,5650000.0
2008-01-04 21:57:00,3.59818,3.60513,3.59818,3.60492,9400000.0
2008-01-04 21:58:00,3.60104,3.60708,3.60017,3.60437,6390000.0
2008-01-04 21:59:00,3.60409,3.6048,3.59517,3.6048,9400000.0
2008-01-04 22:00:00,3.59986,3.60712,3.59966,3.60459,7140000.0
2008-01-04 22:01:00,3.60529,3.60568,3.59542,3.59542,4890000.0
2008-01-04 22:02:00,3.60389,3.60448,3.59742,3.60448,5260000.0
2008-01-04 22:03:00,3.60372,3.60536,3.60058,3.60474,4900000.0
2008-01-04 22:04:00,3.59736,3.60441,3.59725,3.60441,3770000.0
2008-01-04 22:05:00,3.59416,3.60718,3.59416,3.59595,6790000.0
2008-01-04 22:06:00,3.60493,3.60612,3.59689,3.60022,3770000.0
2008-01-04 22:07:00,3.60461,3.60523,3.60342,3.60467,4140000.0
2008-01-04 22:08:00,3.60418,3.60418,3.59568,3.60405,5260000.0
2008-01-04 22:09:00,3.60502,3.60502,3.59954,3.60459,4520000.0
2008-01-04 22:10:00,3.60337,3.60535,3.59528,3.60358,6020000.0
2008-01-04 22:11:00,3.60336,3.60518,3.59302,3.60317,5280000.0
2008-01-04 22:12:00,3.59661,3.60947,3.59661,3.60401,7140000.0
2008-01-04 22:13:00,3.60357,3.60467,3.59927,3.60323,6760000.0
2008-01-04 22:14:00,3.60469,3.60469,3.59804,3.60381,3760000.0
2008-01-04 22:15:00,3.60263,3.60327,3.59411,3.59481,5630000.0
2008-01-04 22:16:00,3.60301,3.60521,3.60101,3.60466,3030000.0
2008-01-04 22:18:00,3.59821,3.60392,3.59821,3.6006,4530000.0
2008-01-04 22:20:00,3.59788,3.60866,3.59538,3.6048,14290000.0
2008-01-04 22:21:00,3.59417,3.60565,3.59417,3.60565,4890000.0
2008-01-04 22:22:00,3.59939,3.60721,3.5959,3.60244,8640000.0
2008-01-04 22:23:00,3.60353,3.60696,3.59887,3.60296,6390000.0
2008-01-04 22:24:00,3.60473,3.60554,3.60055,3.60543,5270000.0
2008-01-04 22:25:00,3.60391,3.60562,3.6003,3.6054,6010000.0
2008-01-04 22:26:00,3.60097,3.60741,3.59723,3.60609,4880000.0
2008-01-04 22:27:00,3.6057,3.60728,3.59683,3.60127,6380000.0
2008-01-04 22:28:00,3.60377,3.60601,3.59839,3.6054,8650000.0
2008-01-04 22:29:00,3.60319,3.60394,3.59303,3.60394,7900000.0
2008-01-04 22:30:00,3.60104,3.60717,3.60104,3.60243,4510000.0
2008-01-04 22:31:00,3.60563,3.60633,3.59735,3.59922,6400000.0
2008-01-04 22:32:00,3.60259,3.60324,3.59016,3.5964,4880000.0
2008-01-04 22:33:00,3.604,3.60428,3.59982,3.60361,5640000.0
2008-01-04 22:34:00,3.59831,3.60433,3.59384,3.60066,5630000.0
2008-01-04 22:35:00,3.59815,3.60404,3.59815,3.60404,4140000.0
2008-01-04 22:36:00,3.59957,3.60793,3.59579,3.59838,11680000.0
2008-01-04 22:37:00,3.59699,3.60395,3.59487,3.6034,5640000.0
2008-01-04 22:38:00,3.59735,3.60553,3.59735,3.59957,6400000.0
2008-01-04 22:39:00,3.60411,3.60411,3.59705,3.60289,4910000.0
2008-01-04 22:40:00,3.60375,3.60375,3.59701,3.5986,4160000.0
2008-01-04 22:41:00,3.60425,3.60708,3.59888,3.60387,6010000.0
2008-01-04 22:42:00,3.60387,3.60557,3.60041,3.60493,4890000.0
2008-01-04 22:43:00,3.59964,3.60679,3.597,3.59903,7520000.0
2008-01-04 22:44:00,3.60248,3.60382,3.59662,3.60382,4520000.0
2008-01-04 22:45:00,3.60239,3.60716,3.5995,3.60231,4880000.0
2008-01-04 22:46:00,3.60047,3.60513,3.59512,3.59512,9020000.0
2008-01-04 22:47:00,3.60412,3.60412,3.59642,3.59706,4520000.0
2008-01-04 22:48:00,3.60084,3.60387,3.60008,3.60009,4890000.0
2008-01-04 22:49:00,3.59855,3.6042,3.59855,3.6042,3380000.0
2008-01-04 22:50:00,3.59887,3.60394,3.59389,3.60301,6010000.0
2008-01-04 22:51:00,3.60466,3.60466,3.59949,3.59949,5260000.0
2008-01-04 22:52:00,3.60336,3.60387,3.59758,3.60387,4150000.0
2008-01-04 22:53:00,3.60411,3.60465,3.59857,3.60205,5260000.0
2008-01-04 22:54:00,3.59942,3.60539,3.59804,3.60027,7510000.0
2008-01-04 22:55:00,3.59965,3.60408,3.59812,3.5993,4530000.0
2008-01-04 22:56:00,3.60463,3.60687,3.59824,3.60211,6390000.0
2008-01-04 22:57:00,3.6047,3.6047,3.59532,3.60348,6400000.0
2008-01-04 22:58:00,3.60255,3.60491,3.5999,3.60374,4880000.0
2008-01-04 22:59:00,3.59918,3.60089,3.59748,3.59938,4140000.0
2008-01-04 23:00:00,3.60178,3.6078,3.5953,3.5953,9390000.0
2008-01-04 23:01:00,3.60104,3.60178,3.59865,3.59931,4890000.0
2008-01-04 23:02:00,3.60455,3.60455,3.59524,3.60448,5270000.0
2008-01-04 23:03:00,3.60062,3.60356,3.5995,3.59966,4510000.0
2008-01-04 23:04:00,3.6028,3.6028,3.59636,3.59848,5650000.0
2008-01-04 23:05:00,3.6033,3.60379,3.60008,3.60335,6010000.0
2008-01-04 23:06:00,3.59763,3.60499,3.59763,3.60478,6760000.0
2008-01-04 23:07:00,3.59957,3.60677,3.59957,3.60512,8260000.0
2008-01-04 23:08:00,3.60314,3.60505,3.5946,3.59724,6770000.0
2008-01-04 23:09:00,3.60394,3.60513,3.59614,3.60513,3760000.0
2008-01-04 23:10:00,3.59959,3.60235,3.59863,3.59923,4510000.0
2008-01-04 23:11:00,3.59426,3.60453,3.59376,3.60328,4520000.0
2008-01-04 23:12:00,3.6002,3.60602,3.59644,3.60417,8660000.0
2008-01-04 23:13:00,3.60226,3.60226,3.59409,3.599,6030000.0
2008-01-04 23:14:00,3.59618,3.60752,3.59529,3.60456,13540000.0
2008-01-04 23:15:00,3.60642,3.60642,3.59766,3.59964,6400000.0
2008-01-04 23:16:00,3.60465,3.60465,3.59733,3.60089,4530000.0
2008-01-04 23:17:00,3.60442,3.60486,3.59536,3.59702,8670000.0
2008-01-04 23:19:00,3.60389,3.60389,3.60012,3.60012,4510000.0
2008-01-04 23:21:00,3.5991,3.6053,3.59509,3.60449,3400000.0
2008-01-04 23:22:00,3.60478,3.60478,3.59509,3.6031,3770000.0
2008-01-04 23:24:00,3.59918,3.60383,3.59368,3.60271,6390000.0
2008-01-04 23:25:00,3.59996,3.60691,3.59623,3.6054,6010000.0
2008-01-04 23:26:00,3.59724,3.60465,3.59316,3.59316,3390000.0
2008-01-04 23:27:00,3.59596,3.60702,3.59596,3.59962,4880000.0
2008-01-04 23:28:00,3.6004,3.60763,3.59675,3.60035,14260000.0
2008-01-04 23:29:00,3.60271,3.60305,3.59863,3.60272,6010000.0
2008-01-04 23:30:00,3.60764,3.60764,3.60094,3.60484,2260000.0
2008-01-04 23:31:00,3.60537,3.60639,3.59555,3.60002,5280000.0
2008-01-04 23:32:00,3.60394,3.60473,3.59516,3.60473,3010000.0
2008-01-04 23:33:00,3.60377,3.60377,3.59253,3.60153,7130000.0
2008-01-04 23:34:00,3.59367,3.60287,3.59213,3.60287,9390000.0
2008-01-04 23:35:00,3.60316,3.60566,3.59629,3.60079,5630000.0
2008-01-04 23:36:00,3.60444,3.60608,3.60017,3.60059,5640000.0
2008-01-04 23:37:00,3.60494,3.60494,3.59542,3.60339,7130000.0
2008-01-04 23:39:00,3.60379,3.60489,3.5993,3.5995,6380000.0
2008-01-04 23:40:00,3.59664,3.60521,3.59664,3.59868,2260000.0
2008-01-04 23:42:00,3.59566,3.60418,3.5955,3.60418,4510000.0
2008-01-04 23:43:00,3.60212,3.60377,3.59865,3.60315,4520000.0
2008-01-04 23:44:00,3.59961,3.60442,3.5963,3.60274,7510000.0
2008-01-04 23:45:00,3.60002,3.60457,3.59851,3.60457,7510000.0
2008-01-04 23:46:00,3.60129,3.60615,3.60043,3.60173,2660000.0
2008-01-04 23:48:00,3.5932,3.60099,3.59319,3.59801,5280000.0
2008-01-04 23:49:00,3.602,3.6034,3.59238,3.6034,6780000.0
2008-01-04 23:50:00,3.60332,3.60466,3.59958,3.59958,1520000.0
2008-01-04 23:51:00,3.59512,3.59944,3.59512,3.59944,1130000.0
2008-01-04 23:52:00,3.59624,3.60708,3.59624,3.60623,2650000.0
2008-01-04 23:53:00,3.60383,3.60406,3.60011,3.60406,2640000.0
2008-01-04 23:55:00,3.59391,3.60317,3.59304,3.59859,5640000.0
2008-01-04 23:56:00,3.59869,3.60216,3.59274,3.59814,9000000.0
2008-01-04 23:57:00,3.60329,3.60464,3.59944,3.60309,4510000.0
2008-01-04 23:58:00,3.59963,3.59963,3.59523,3.59523,1500000.0
2008-01-07 00:00:00,3.60425,3.60425,3.5849,3.58516,7920000.0
2008-01-07 00:02:00,3.59649,3.59649,3.57842,3.57842,8290000.0
2008-01-07 00:03:00,3.59098,3.5991,3.59081,3.59514,4520000.0
2008-01-07 00:04:00,3.58649,3.59493,3.58016,3.58016,3030000.0
2008-01-07 00:05:00,3.58924,3.58924,3.5821,3.5821,2260000.0
2008-01-07 00:07:00,3.59423,3.5964,3.58764,3.59239,4150000.0
2008-01-07 00:08:00,3.59605,3.60023,3.58339,3.5875,4140000.0
2008-01-07 00:09:00,3.59599,3.59599,3.58188,3.59387,6770000.0
2008-01-07 00:10:00,3.58559,3.599,3.58559,3.59441,3780000.0
2008-01-07 00:11:00,3.59002,3.59336,3.58858,3.59268,3390000.0
2008-01-07 00:12:00,3.59078,3.59456,3.58527,3.59133,3400000.0
2008-01-07 00:13:00,3.5968,3.59751,3.58594,3.59751,4890000.0
2008-01-07 00:14:00,3.59658,3.59927,3.58425,3.59927,6790000.0
2008-01-07 00:15:00,3.60218,3.60218,3.59224,3.59624,4520000.0
2008-01-07 00:16:00,3.59692,3.59751,3.58345,3.59751,3400000.0
2008-01-07 00:17:00,3.5909,3.59981,3.58689,3.59828,4520000.0
2008-01-07 00:18:00,3.59896,3.60026,3.58867,3.59827,4140000.0
2008-01-07 00:19:00,3.59702,3.60003,3.58261,3.59861,6020000.0
2008-01-07 00:20:00,3.60074,3.60173,3.59556,3.59556,4520000.0
2008-01-07 00:21:00,3.58677,3.59441,3.58677,3.59441,760000.0
2008-01-07 00:22:00,3.60031,3.60088,3.59378,3.60022,4900000.0
2008-01-07 00:23:00,3.59499,3.5994,3.58195,3.58559,4140000.0
2008-01-07 00:24:00,3.60166,3.60245,3.59279,3.59668,3770000.0
2008-01-07 00:25:00,3.59823,3.59976,3.59298,3.59945,4510000.0
2008-01-07 00:26:00,3.60072,3.60072,3.59808,3.59912,3390000.0
2008-01-07 00:27:00,3.59784,3.59784,3.58621,3.58621,2640000.0
2008-01-07 00:29:00,3.59509,3.59564,3.59119,3.59564,2260000.0
2008-01-07 00:30:00,3.59985,3.59985,3.58852,3.59466,4890000.0
2008-01-07 00:32:00,3.58418,3.58418,3.57342,3.58212,8290000.0
2008-01-07 00:37:00,3.59544,3.59986,3.59544,3.59909,3010000.0
2008-01-07 00:39:00,3.59535,3.59934,3.58338,3.58338,2270000.0
2008-01-07 00:40:00,3.59088,3.60085,3.59088,3.5961,4890000.0
2008-01-07 00:41:00,3.59476,3.59476,3.57802,3.57802,1510000.0
2008-01-07 00:42:00,3.60001,3.60001,3.58387,3.59542,5270000.0
2008-01-07 00:43:00,3.59458,3.60008,3.58852,3.60008,12780000.0
2008-01-07 00:44:00,3.59605,3.59687,3.58707,3.59431,4520000.0
2008-01-07 00:45:00,3.59607,3.59857,3.58487,3.59857,6010000.0
2008-01-07 00:46:00,3.59902,3.60022,3.59509,3.59952,4140000.0
2008-01-07 00:47:00,3.59563,3.59937,3.5822,3.58333,3030000.0
2008-01-07 00:48:00,3.60034,3.60327,3.59187,3.59187,5650000.0
2008-01-07 00:49:00,3.59563,3.60015,3.58231,3.59277,4520000.0
2008-01-07 00:51:00,3.57823,3.58302,3.57412,3.57412,5260000.0
2008-01-07 00:53:00,3.5902,3.5977,3.58484,3.59518,4510000.0
2008-01-07 00:54:00,3.58969,3.59806,3.58969,3.59806,4890000.0
2008-01-07 00:56:00,3.59926,3.59926,3.57938,3.59105,4150000.0
2008-01-07 00:57:00,3.59574,3.60256,3.5918,3.60135,3770000.0
2008-01-07 00:59:00,3.59768,3.59768,3.58135,3.58135,5660000.0
2008-01-07 01:00:00,3.60269,3.60269,3.59452,3.60269,3400000.0
2008-01-07 01:01:00,3.59059,3.59059,3.57494,3.57494,5280000.0
2008-01-07 01:02:00,3.59958,3.60002,3.59297,3.60002,4510000.0
2008-01-07 01:03:00,3.60156,3.60264,3.5929,3.59661,4520000.0
2008-01-07 01:04:00,3.59486,3.6002,3.58961,3.59617,6030000.0
2008-01-07 01:05:00,3.59127,3.59987,3.59127,3.59987,3410000.0
2008-01-07 01:06:00,3.58686,3.59809,3.58686,3.59809,5270000.0
2008-01-07 01:07:00,3.59951,3.59992,3.59487,3.5966,4520000.0
2008-01-07 01:08:00,3.58081,3.59894,3.58081,3.59491,4520000.0
2008-01-07 01:09:00,3.59987,3.60083,3.59093,3.59585,5650000.0
2008-01-07 01:10:00,3.59667,3.60171,3.59094,3.59919,5270000.0
2008-01-07 01:11:00,3.59545,3.59545,3.5794,3.5794,1890000.0
2008-01-07 01:13:00,3.5951,3.59985,3.59332,3.59332,4900000.0
2008-01-07 01:14:00,3.59414,3.59834,3.58643,3.59834,8680000.0
2008-01-07 01:15:00,3.60184,3.60184,3.59311,3.59967,3410000.0
2008-01-07 01:16:00,3.58044,3.59614,3.58044,3.59583,4510000.0
2008-01-07 01:17:00,3.59521,3.59854,3.58184,3.59587,6030000.0
2008-01-07 01:18:00,3.59499,3.60011,3.5947,3.59627,4900000.0
2008-01-07 01:19:00,3.5945,3.59907,3.59229,3.59298,4140000.0
2008-01-07 01:20:00,3.59811,3.59847,3.59107,3.59847,7140000.0
2008-01-07 01:21:00,3.59586,3.59586,3.59586,3.59586,750000.0
2008-01-07 01:22:00,3.59786,3.59786,3.58233,3.59082,7140000.0
2008-01-07 01:23:00,3.60016,3.60149,3.59414,3.59414,6400000.0
2008-01-07 01:24:00,3.591,3.5987,3.591,3.59526,3410000.0
2008-01-07 01:27:00,3.59642,3.59642,3.57443,3.57443,5640000.0
2008-01-07 01:28:00,3.5962,3.60014,3.59114,3.59967,6400000.0
2008-01-07 01:29:00,3.57417,3.59821,3.57417,3.59821,9010000.0
2008-01-07 01:30:00,3.59465,3.59526,3.58633,3.58989,4500000.0
2008-01-07 01:32:00,3.58298,3.58298,3.57608,3.57608,10130000.0
2008-01-07 01:35:00,3.59969,3.59969,3.58386,3.58386,5250000.0
2008-01-07 01:36:00,3.60159,3.60159,3.59652,3.59729,3760000.0
2008-01-07 01:37:00,3.60058,3.60058,3.58485,3.58485,4880000.0
2008-01-07 01:38:00,3.59688,3.60289,3.5927,3.60024,6770000.0
2008-01-07 01:39:00,3.59692,3.60067,3.58056,3.60067,5260000.0
2008-01-07 01:40:00,3.60147,3.60147,3.59212,3.59644,5630000.0
2008-01-07 01:42:00,3.59282,3.5988,3.58493,3.59549,5650000.0
2008-01-07 01:43:00,3.60127,3.60127,3.59228,3.59228,5650000.0
2008-01-07 01:44:00,3.59844,3.59844,3.57982,3.57982,4520000.0
2008-01-07 01:45:00,3.60111,3.60227,3.59591,3.59591,5270000.0
2008-01-07 01:46:00,3.59772,3.60417,3.59426,3.60244,6020000.0
2008-01-07 01:47:00,3.60021,3.60179,3.59808,3.60016,3380000.0
2008-01-07 01:48:00,3.59875,3.59875,3.58238,3.59513,10160000.0
2008-01-07 01:49:00,3.60164,3.60164,3.59595,3.60001,4150000.0
2008-01-07 01:50:00,3.5824,3.59713,3.5824,3.59713,5270000.0
2008-01-07 01:52:00,3.5782,3.59553,3.5782,3.59255,4510000.0
2008-01-07 01:53:00,3.60258,3.60258,3.59191,3.59635,4130000.0
2008-01-07 01:54:00,3.60147,3.60147,3.58534,3.58534,3380000.0
2008-01-07 01:55:00,3.59498,3.60061,3.59232,3.59729,5280000.0
2008-01-07 01:56:00,3.60071,3.60071,3.60071,3.60071,750000.0
2008-01-07 01:57:00,3.57911,3.59911,3.57911,3.59911,5260000.0
2008-01-07 01:58:00,3.59739,3.59739,3.59739,3.59739,750000.0
2008-01-07 02:00:00,3.59531,3.60363,3.59207,3.60158,5660000.0
2008-01-07 02:02:00,3.59699,3.59788,3.58999,3.59677,5250000.0
2008-01-07 02:04:00,3.57809,3.58141,3.57312,3.57578,5650000.0
2008-01-07 02:07:00,3.57582,3.58282,3.57342,3.57342,3030000.0
2008-01-07 02:09:00,3.58109,3.58146,3.57552,3.57702,4150000.0
2008-01-07 02:10:00,3.6003,3.60333,3.59784,3.6023,4140000.0
2008-01-07 02:11:00,3.59629,3.60105,3.58999,3.60105,9410000.0
2008-01-07 02:13:00,3.58228,3.58232,3.57273,3.57763,5290000.0
2008-01-07 02:14:00,3.5965,3.60201,3.5965,3.59819,4140000.0
2008-01-07 02:15:00,3.60026,3.60129,3.59318,3.60129,4520000.0
2008-01-07 02:16:00,3.58772,3.60027,3.58448,3.60027,4900000.0
2008-01-07 02:17:00,3.59747,3.60189,3.5922,3.59668,4890000.0
2008-01-07 02:19:00,3.5977,3.6029,3.59239,3.6017,5630000.0
2008-01-07 02:20:00,3.6017,3.6017,3.59252,3.59671,3010000.0
2008-01-07 02:21:00,3.60001,3.6012,3.59196,3.59609,7510000.0
2008-01-07 02:23:00,3.57786,3.58232,3.57703,3.58232,4500000.0
2008-01-07 02:27:00,3.59578,3.60419,3.59578,3.60234,9760000.0
2008-01-07 02:28:00,3.59729,3.60193,3.59306,3.59933,5660000.0
2008-01-07 02:30:00,3.6037,3.6037,3.59224,3.59224,8640000.0
2008-01-07 02:31:00,3.59973,3.6032,3.59277,3.59681,7510000.0
2008-01-07 02:32:00,3.59042,3.59945,3.58845,3.59945,5270000.0
2008-01-07 02:33:00,3.59399,3.6005,3.59385,3.59833,6410000.0
2008-01-07 02:34:00,3.59958,3.59958,3.58261,3.59398,6020000.0
2008-01-07 02:35:00,3.59502,3.59502,3.57478,3.57478,4510000.0
2008-01-07 02:36:00,3.59403,3.59955,3.58129,3.58453,5650000.0
2008-01-07 02:37:00,3.59335,3.59977,3.58477,3.58477,5290000.0
2008-01-07 02:39:00,3.60022,3.60116,3.5945,3.60024,6020000.0
2008-01-07 02:42:00,3.59985,3.59985,3.58484,3.59478,6030000.0
2008-01-07 02:43:00,3.59784,3.60123,3.5942,3.59691,5270000.0
2008-01-07 02:44:00,3.58693,3.59381,3.58263,3.58432,5260000.0
2008-01-07 02:45:00,3.60466,3.60537,3.59592,3.60024,12020000.0
2008-01-07 02:50:00,3.59768,3.60349,3.594,3.60167,5280000.0
2008-01-07 02:52:00,3.59526,3.59829,3.58405,3.59829,3780000.0
2008-01-07 02:53:00,3.59988,3.59988,3.58341,3.59827,5270000.0
2008-01-07 02:54:00,3.59563,3.59563,3.58421,3.59019,5260000.0
2008-01-07 02:55:00,3.59856,3.60636,3.59385,3.59806,6400000.0
2008-01-07 02:56:00,3.5918,3.6014,3.5844,3.6014,3770000.0
2008-01-07 02:57:00,3.60158,3.60158,3.59479,3.60112,4510000.0
2008-01-07 02:58:00,3.59157,3.59889,3.59082,3.59472,6020000.0
2008-01-07 02:59:00,3.6001,3.6001,3.57843,3.58376,4520000.0
2008-01-07 03:00:00,3.60144,3.60541,3.59431,3.60196,6400000.0
2008-01-07 03:01:00,3.60159,3.60159,3.59667,3.60133,3400000.0
2008-01-07 03:02:00,3.59635,3.59797,3.58455,3.5956,4140000.0
2008-01-07 03:03:00,3.59302,3.59662,3.58276,3.58425,4150000.0
2008-01-07 03:04:00,3.6014,3.6014,3.59106,3.59622,6030000.0
2008-01-07 03:05:00,3.59703,3.59703,3.58359,3.5896,4890000.0
2008-01-07 03:06:00,3.59615,3.59901,3.58111,3.58111,3020000.0
2008-01-07 03:07:00,3.60189,3.60189,3.5932,3.59656,3010000.0
2008-01-07 03:08:00,3.59167,3.60012,3.59167,3.59576,5260000.0
2008-01-07 03:09:00,3.59576,3.59969,3.58401,3.59561,4510000.0
2008-01-07 03:11:00,3.57368,3.59828,3.57368,3.59828,6760000.0
2008-01-07 03:13:00,3.60029,3.6013,3.59632,3.60019,4140000.0
2008-01-07 03:14:00,3.60103,3.60103,3.59448,3.59585,5270000.0
2008-01-07 03:15:00,3.5963,3.60428,3.59613,3.60428,4150000.0
2008-01-07 03:16:00,3.59983,3.59983,3.57488,3.59365,10190000.0
2008-01-07 03:17:00,3.59939,3.6002,3.58414,3.59893,5640000.0
2008-01-07 03:19:00,3.59163,3.59924,3.58421,3.5915,4890000.0
2008-01-07 03:21:00,3.60085,3.60085,3.58394,3.58394,6000000.0
2008-01-07 03:22:00,3.60044,3.60109,3.59665,3.59665,3010000.0
2008-01-07 03:24:00,3.59669,3.59669,3.58138,3.59577,4520000.0
2008-01-07 03:25:00,3.59701,3.60102,3.59183,3.59681,5280000.0
2008-01-07 03:26:00,3.59981,3.59981,3.58157,3.5827,4520000.0
2008-01-07 03:28:00,3.59513,3.60168,3.5925,3.59711,6400000.0
2008-01-07 03:29:00,3.59745,3.601,3.59745,3.60034,4520000.0
2008-01-07 03:30:00,3.59932,3.59932,3.59324,3.59668,3000000.0
2008-01-07 03:31:00,3.59473,3.60043,3.58777,3.60043,5660000.0
2008-01-07 03:32:00,3.60118,3.60118,3.5955,3.60064,2640000.0
2008-01-07 03:33:00,3.5836,3.60123,3.5836,3.60123,3390000.0
2008-01-07 03:34:00,3.60099,3.60168,3.59504,3.6002,3770000.0
2008-01-07 03:35:00,3.59683,3.60202,3.59177,3.60202,4140000.0
2008-01-07 03:36:00,3.60042,3.60042,3.59,3.59558,3770000.0
2008-01-07 03:37:00,3.6016,3.6016,3.59496,3.6012,5270000.0
2008-01-07 03:38:00,3.60181,3.60181,3.59837,3.59837,1130000.0
2008-01-07 03:39:00,3.59412,3.59933,3.582,3.59933,4150000.0
2008-01-07 03:40:00,3.59342,3.60294,3.59342,3.60254,3760000.0
2008-01-07 03:41:00,3.60054,3.60168,3.59174,3.60005,4140000.0
2008-01-07 03:42:00,3.60002,3.60002,3.59073,3.59073,4890000.0
2008-01-07 03:43:00,3.59645,3.5994,3.58099,3.59733,4140000.0
2008-01-07 03:44:00,3.59221,3.59727,3.58009,3.59727,3780000.0
2008-01-07 03:45:00,3.60412,3.60412,3.59279,3.60083,6420000.0
2008-01-07 03:46:00,3.6004,3.6017,3.58015,3.58162,4150000.0
2008-01-07 03:48:00,3.59155,3.59258,3.58557,3.59147,3390000.0
2008-01-07 03:49:00,3.59612,3.60162,3.59488,3.60039,5260000.0
2008-01-07 03:53:00,3.60131,3.60131,3.59401,3.59401,4510000.0
2008-01-07 03:55:00,3.59612,3.59693,3.58764,3.59611,4890000.0
2008-01-07 03:56:00,3.59417,3.59426,3.57486,3.57486,4140000.0
2008-01-07 03:57:00,3.59601,3.60488,3.59601,3.60205,8660000.0
2008-01-07 04:00:00,3.60457,3.60522,3.59818,3.60399,7150000.0
2008-01-07 04:02:00,3.59827,3.59827,3.58062,3.58062,4880000.0
2008-01-07 04:03:00,3.59548,3.59916,3.57886,3.57886,7900000.0
2008-01-07 04:04:00,3.59766,3.60225,3.59168,3.59249,6760000.0
2008-01-07 04:05:00,3.59636,3.6012,3.59535,3.6012,4880000.0
2008-01-07 04:06:00,3.60075,3.60128,3.59728,3.60106,1520000.0
2008-01-07 04:10:00,3.5991,3.5991,3.57632,3.59819,7150000.0
2008-01-07 04:11:00,3.59455,3.59455,3.5727,3.5727,6020000.0
2008-01-07 04:12:00,3.59688,3.60255,3.59425,3.59873,5640000.0
2008-01-07 04:13:00,3.59872,3.6027,3.59687,3.59814,3770000.0
2008-01-07 04:14:00,3.59904,3.60022,3.59397,3.59627,6400000.0
2008-01-07 04:15:00,3.59944,3.59944,3.57662,3.57662,7510000.0
2008-01-07 04:16:00,3.59707,3.59707,3.57847,3.59528,4520000.0
2008-01-07 04:17:00,3.60174,3.60271,3.59393,3.59393,4510000.0
2008-01-07 04:20:00,3.60093,3.60093,3.59886,3.59892,2250000.0
2008-01-07 04:21:00,3.60204,3.60204,3.59752,3.59752,1130000.0
2008-01-07 04:22:00,3.60182,3.60444,3.59449,3.60298,6390000.0
2008-01-07 04:23:00,3.59353,3.59804,3.58499,3.59804,6010000.0
2008-01-07 04:25:00,3.5978,3.5978,3.5767,3.59104,9760000.0
2008-01-07 04:26:00,3.60061,3.60316,3.59345,3.60247,7130000.0
2008-01-07 04:27:00,3.60185,3.60185,3.5923,3.60122,3010000.0
2008-01-07 04:28:00,3.59663,3.60238,3.59113,3.60215,7500000.0
2008-01-07 04:30:00,3.60305,3.60305,3.59721,3.6004,6010000.0
2008-01-07 04:31:00,3.59721,3.60404,3.59243,3.60121,14260000.0
2008-01-07 04:32:00,3.57804,3.59571,3.57804,3.58928,4510000.0
2008-01-07 04:34:00,3.60102,3.60102,3.59071,3.59532,5270000.0
2008-01-07 04:35:00,3.60062,3.60062,3.58848,3.59551,6760000.0
2008-01-07 04:36:00,3.5976,3.59767,3.57149,3.57497,9020000.0
2008-01-07 04:37:00,3.5991,3.60136,3.59036,3.60136,4140000.0
2008-01-07 04:38:00,3.59987,3.59998,3.57573,3.58852,3770000.0
2008-01-07 04:39:00,3.58394,3.59688,3.57625,3.59688,6770000.0
2008-01-07 04:40:00,3.59352,3.59748,3.59342,3.59748,4510000.0
2008-01-07 04:41:00,3.57749,3.5963,3.57749,3.5963,4530000.0
2008-01-07 04:42:00,3.592,3.60036,3.59071,3.59931,9780000.0
2008-01-07 04:43:00,3.58939,3.59784,3.57904,3.59784,5270000.0
2008-01-07 04:44:00,3.59507,3.60056,3.59381,3.59863,6010000.0
2008-01-07 04:45:00,3.59785,3.60116,3.58711,3.59044,13920000.0
2008-01-07 04:46:00,3.59514,3.5979,3.58903,3.58903,3380000.0
2008-01-07 04:47:00,3.59501,3.59501,3.57308,3.59236,8280000.0
2008-01-07 04:48:00,3.59963,3.60128,3.59116,3.59116,4890000.0
2008-01-07 04:49:00,3.59452,3.59822,3.59426,3.59464,4140000.0
2008-01-07 04:50:00,3.59913,3.59913,3.5767,3.5767,3760000.0
2008-01-07 04:51:00,3.5919,3.59908,3.5898,3.59692,7880000.0
2008-01-07 04:52:00,3.59881,3.59908,3.59358,3.59361,8630000.0
2008-01-07 04:53:00,3.59853,3.59923,3.59155,3.59155,5280000.0
2008-01-07 04:54:00,3.59112,3.59751,3.58032,3.59751,4520000.0
2008-01-07 04:55:00,3.59374,3.59841,3.59235,3.59776,4890000.0
2008-01-07 04:56:00,3.59336,3.59715,3.59336,3.59404,3760000.0
2008-01-07 04:58:00,3.59361,3.59675,3.59361,3.59554,5260000.0
2008-01-07 04:59:00,3.58895,3.59914,3.58895,3.59472,7910000.0
2008-01-07 05:00:00,3.59791,3.59791,3.59438,3.59438,1140000.0
2008-01-07 05:01:00,3.59131,3.59333,3.57542,3.59333,3770000.0
2008-01-07 05:02:00,3.59864,3.60161,3.59059,3.59958,6770000.0
2008-01-07 05:03:00,3.59415,3.59883,3.59036,3.59883,6390000.0
2008-01-07 05:04:00,3.59376,3.59956,3.59351,3.59452,5270000.0
2008-01-07 05:05:00,3.59476,3.59913,3.59264,3.59373,7510000.0
2008-01-07 05:06:00,3.59339,3.59484,3.5745,3.59484,5270000.0
2008-01-07 05:07:00,3.5992,3.5992,3.59401,3.59871,4520000.0
2008-01-07 05:08:00,3.59407,3.59948,3.59406,3.59878,3410000.0
2008-01-07 05:09:00,3.59785,3.59812,3.59031,3.59432,3380000.0
2008-01-07 05:10:00,3.59868,3.59868,3.59325,3.59325,3380000.0
2008-01-07 05:11:00,3.5979,3.5979,3.59423,3.59755,2250000.0
2008-01-07 05:12:00,3.59219,3.59923,3.59214,3.59894,4890000.0
2008-01-07 05:13:00,3.58591,3.59531,3.575,3.59322,8280000.0
2008-01-07 05:14:00,3.59557,3.59924,3.5917,3.59362,3400000.0
2008-01-07 05:15:00,3.60224,3.60224,3.5933,3.59792,5260000.0
2008-01-07 05:16:00,3.59421,3.60225,3.59421,3.59507,6780000.0
2008-01-07 05:17:00,3.59293,3.59773,3.58302,3.59753,4530000.0
2008-01-07 05:19:00,3.59481,3.60124,3.59463,3.59963,6380000.0
2008-01-07 05:20:00,3.59743,3.5989,3.59127,3.5989,6390000.0
2008-01-07 05:21:00,3.59424,3.59973,3.5923,3.59296,6030000.0
2008-01-07 05:22:00,3.59418,3.59418,3.57133,3.5888,5640000.0
2008-01-07 05:23:00,3.59229,3.6031,3.59028,3.59486,12430000.0
2008-01-07 05:24:00,3.59869,3.59869,3.59245,3.59297,4130000.0
2008-01-07 05:25:00,3.59548,3.59978,3.59071,3.59478,4520000.0
2008-01-07 05:26:00,3.59861,3.59861,3.57982,3.59433,4150000.0
2008-01-07 05:27:00,3.59258,3.60171,3.58806,3.59932,4890000.0
2008-01-07 05:28:00,3.5936,3.59928,3.58981,3.59825,5660000.0
2008-01-07 05:29:00,3.59479,3.60082,3.59445,3.59445,5250000.0
2008-01-07 05:30:00,3.59952,3.59952,3.57569,3.59724,8270000.0
2008-01-07 05:31:00,3.59873,3.59873,3.59121,3.59683,8280000.0
2008-01-07 05:32:00,3.59477,3.60053,3.59058,3.59958,6380000.0
2008-01-07 05:33:00,3.59967,3.60161,3.59114,3.59469,4890000.0
2008-01-07 05:34:00,3.59988,3.60027,3.59457,3.59768,6010000.0
2008-01-07 05:35:00,3.575,3.57502,3.56994,3.57454,4520000.0
2008-01-07 05:36:00,3.5967,3.59874,3.59251,3.59552,6390000.0
2008-01-07 05:37:00,3.59415,3.59846,3.58711,3.59205,9390000.0
2008-01-07 05:38:00,3.59963,3.59963,3.59014,3.59014,5630000.0
2008-01-07 05:39:00,3.5986,3.5986,3.58773,3.59206,14670000.0
2008-01-07 05:40:00,3.59828,3.59828,3.57351,3.58528,6020000.0
2008-01-07 05:41:00,3.59532,3.59892,3.59358,3.59358,5270000.0
2008-01-07 05:42:00,3.59721,3.59737,3.59721,3.59737,1500000.0
2008-01-07 05:43:00,3.59919,3.60012,3.59565,3.5979,4510000.0
2008-01-07 05:44:00,3.5896,3.59686,3.57697,3.59187,4890000.0
2008-01-07 05:45:00,3.60112,3.60112,3.59347,3.5994,4130000.0
2008-01-07 05:46:00,3.59848,3.59998,3.59468,3.59872,6020000.0
2008-01-07 05:47:00,3.59778,3.59778,3.58028,3.58709,6030000.0
2008-01-07 05:48:00,3.59783,3.60162,3.58794,3.59918,6020000.0
2008-01-07 05:49:00,3.59701,3.59795,3.58735,3.59673,5280000.0
2008-01-07 05:50:00,3.59962,3.59962,3.5825,3.59546,6000000.0
2008-01-07 05:51:00,3.59856,3.59856,3.58954,3.5983,4520000.0
2008-01-07 05:52:00,3.59909,3.59963,3.59795,3.59903,4510000.0
2008-01-07 05:53:00,3.57213,3.59661,3.572,3.59661,4140000.0
2008-01-07 05:54:00,3.58885,3.59803,3.58649,3.58649,8640000.0
2008-01-07 05:55:00,3.59892,3.59892,3.59172,3.59181,4140000.0
2008-01-07 05:56:00,3.59897,3.59897,3.57978,3.59477,5270000.0
2008-01-07 05:57:00,3.59868,3.59868,3.59144,3.59786,5270000.0
2008-01-07 05:58:00,3.59036,3.60219,3.59036,3.5996,4520000.0
2008-01-07 05:59:00,3.59586,3.59586,3.57649,3.59151,6400000.0
2008-01-07 06:00:00,3.60207,3.60207,3.59036,3.59873,8290000.0
2008-01-07 06:01:00,3.59802,3.59953,3.5938,3.59475,5650000.0
2008-01-07 06:02:00,3.57849,3.59499,3.57629,3.58987,10510000.0
2008-01-07 06:03:00,3.59219,3.59998,3.59219,3.59855,6390000.0
2008-01-07 06:04:00,3.59538,3.59701,3.57914,3.59701,5650000.0
2008-01-07 06:05:00,3.59628,3.60067,3.59563,3.59781,5630000.0
2008-01-07 06:06:00,3.59376,3.5988,3.59077,3.5988,4150000.0
2008-01-07 06:07:00,3.58979,3.58979,3.56839,3.56839,6020000.0
2008-01-07 06:08:00,3.59846,3.59929,3.59372,3.59864,3780000.0
2008-01-07 06:09:00,3.59387,3.5988,3.59387,3.59825,4890000.0
2008-01-07 06:10:00,3.59358,3.59894,3.59218,3.59746,5650000.0
2008-01-07 06:11:00,3.57692,3.57713,3.56752,3.57704,5260000.0
2008-01-07 06:12:00,3.58977,3.59928,3.58977,3.59373,6410000.0
2008-01-07 06:13:00,3.59917,3.59935,3.59435,3.59864,4890000.0
2008-01-07 06:14:00,3.59221,3.59273,3.58404,3.58634,3390000.0
2008-01-07 06:15:00,3.60166,3.60166,3.59095,3.59337,7910000.0
2008-01-07 06:16:00,3.5993,3.59936,3.59777,3.59852,6390000.0
2008-01-07 06:17:00,3.59316,3.59853,3.59303,3.59853,5260000.0
2008-01-07 06:18:00,3.59896,3.5997,3.58976,3.59792,4900000.0
2008-01-07 06:19:00,3.59638,3.59638,3.57677,3.58008,4140000.0
2008-01-07 06:20:00,3.58962,3.59933,3.58962,3.59902,5260000.0
2008-01-07 06:22:00,3.57893,3.5923,3.57893,3.5923,5270000.0
2008-01-07 06:23:00,3.59329,3.59844,3.58869,3.59837,4140000.0
2008-01-07 06:24:00,3.58262,3.59734,3.58262,3.59328,3020000.0
2008-01-07 06:25:00,3.59739,3.59893,3.58902,3.59365,6010000.0
2008-01-07 06:26:00,3.57896,3.59703,3.57852,3.59703,4880000.0
2008-01-07 06:27:00,3.5981,3.59898,3.59329,3.59898,4890000.0
2008-01-07 06:28:00,3.59372,3.59436,3.58013,3.59093,4890000.0
2008-01-07 06:29:00,3.5937,3.59744,3.59115,3.59743,4890000.0
2008-01-07 06:30:00,3.59839,3.60341,3.59342,3.59342,6020000.0
2008-01-07 06:31:00,3.59913,3.59913,3.5782,3.59425,4140000.0
2008-01-07 06:32:00,3.5989,3.5989,3.58904,3.5965,4130000.0
2008-01-07 06:33:00,3.59187,3.59393,3.57926,3.59027,4520000.0
2008-01-07 06:34:00,3.59723,3.59895,3.58801,3.59895,9780000.0
2008-01-07 06:35:00,3.59385,3.59889,3.57033,3.57033,4880000.0
2008-01-07 06:36:00,3.59879,3.59879,3.59047,3.59431,4900000.0
2008-01-07 06:37:00,3.5984,3.5984,3.59072,3.59819,4150000.0
2008-01-07 06:38:00,3.59803,3.59915,3.59021,3.59537,4890000.0
2008-01-07 06:39:00,3.59375,3.59798,3.58117,3.59411,4140000.0
2008-01-07 06:41:00,3.59977,3.60093,3.59511,3.59994,4150000.0
2008-01-07 06:42:00,3.59891,3.59891,3.57997,3.57997,3750000.0
2008-01-07 06:43:00,3.59046,3.60042,3.59046,3.5932,5270000.0
2008-01-07 06:44:00,3.5964,3.59828,3.59098,3.59188,7140000.0
2008-01-07 06:45:00,3.59814,3.59814,3.57976,3.5959,7520000.0
2008-01-07 06:46:00,3.59082,3.59748,3.59082,3.59317,4890000.0
2008-01-07 06:47:00,3.58913,3.59822,3.58419,3.59357,6010000.0
2008-01-07 06:48:00,3.59331,3.6008,3.59331,3.59528,5260000.0
2008-01-07 06:49:00,3.59848,3.60098,3.5921,3.59377,5270000.0
2008-01-07 06:50:00,3.5748,3.59587,3.5748,3.5925,5630000.0
2008-01-07 06:51:00,3.59662,3.59749,3.59093,3.59681,5250000.0
2008-01-07 06:52:00,3.59224,3.59533,3.58109,3.58109,4890000.0
2008-01-07 06:53:00,3.59461,3.59943,3.59364,3.59364,6760000.0
2008-01-07 06:54:00,3.59749,3.59749,3.58874,3.58874,5260000.0
2008-01-07 06:55:00,3.59523,3.59523,3.57935,3.59445,5260000.0
2008-01-07 06:57:00,3.59904,3.59904,3.59196,3.59522,8250000.0
2008-01-07 06:59:00,3.59781,3.59781,3.58772,3.59575,3770000.0
2008-01-07 07:00:00,3.59462,3.60034,3.57425,3.57425,6400000.0
2008-01-07 07:01:00,3.59903,3.59984,3.59022,3.59925,5650000.0
2008-01-07 07:02:00,3.59729,3.59729,3.58838,3.59297,6010000.0
2008-01-07 07:03:00,3.59404,3.59901,3.58921,3.59187,5260000.0
2008-01-07 07:04:00,3.59556,3.59743,3.57919,3.59733,7520000.0
2008-01-07 07:05:00,3.59367,3.60067,3.59269,3.60007,7890000.0
2008-01-07 07:06:00,3.59591,3.59591,3.57483,3.58821,6010000.0
2008-01-07 07:07:00,3.59099,3.59794,3.58653,3.5924,7890000.0
2008-01-07 07:08:00,3.59426,3.59845,3.58632,3.58791,4900000.0
2008-01-07 07:09:00,3.59894,3.60268,3.59215,3.60051,3020000.0
2008-01-07 07:10:00,3.5907,3.5943,3.57873,3.58882,4140000.0
2008-01-07 07:11:00,3.58945,3.60224,3.58945,3.59938,5260000.0
2008-01-07 07:12:00,3.59931,3.60099,3.59082,3.59439,9760000.0
2008-01-07 07:13:00,3.58877,3.59663,3.57702,3.59663,6010000.0
2008-01-07 07:14:00,3.59087,3.60037,3.59087,3.59911,4530000.0
2008-01-07 07:15:00,3.60292,3.60294,3.59333,3.59762,5270000.0
2008-01-07 07:16:00,3.5982,3.5982,3.57635,3.57635,3750000.0
2008-01-07 07:17:00,3.59674,3.59674,3.58694,3.59397,5260000.0
2008-01-07 07:18:00,3.59396,3.59872,3.59217,3.59786,4880000.0
2008-01-07 07:19:00,3.59817,3.59817,3.5767,3.5767,3400000.0
2008-01-07 07:20:00,3.59495,3.60047,3.59195,3.59483,5650000.0
2008-01-07 07:21:00,3.59835,3.60033,3.59017,3.59891,4520000.0
2008-01-07 07:22:00,3.59405,3.5965,3.57689,3.5965,7140000.0
2008-01-07 07:23:00,3.59911,3.59911,3.59345,3.59887,6030000.0
2008-01-07 07:24:00,3.58944,3.59831,3.58796,3.58898,5260000.0
2008-01-07 07:25:00,3.59302,3.5991,3.5884,3.59729,7900000.0
2008-01-07 07:26:00,3.58049,3.598,3.58049,3.598,6010000.0
2008-01-07 07:27:00,3.59331,3.60204,3.59094,3.59094,5250000.0
2008-01-07 07:28:00,3.58843,3.59724,3.58843,3.59474,4140000.0
2008-01-07 07:29:00,3.59709,3.59709,3.57589,3.57589,6760000.0
2008-01-07 07:30:00,3.59381,3.60002,3.58965,3.59822,7530000.0
2008-01-07 07:31:00,3.59238,3.59486,3.58968,3.58968,4890000.0
2008-01-07 07:32:00,3.59427,3.5976,3.59166,3.59331,4510000.0
2008-01-07 07:33:00,3.59828,3.59897,3.58865,3.58865,4150000.0
2008-01-07 07:34:00,3.60003,3.60326,3.59282,3.59385,4520000.0
2008-01-07 07:35:00,3.5888,3.59755,3.58167,3.59755,4140000.0
2008-01-07 07:36:00,3.59179,3.59805,3.58806,3.59805,7140000.0
2008-01-07 07:37:00,3.5878,3.59835,3.5878,3.5977,9010000.0
2008-01-07 07:38:00,3.59449,3.59877,3.58734,3.59808,16560000.0
2008-01-07 07:39:00,3.59731,3.59881,3.58918,3.59432,4880000.0
2008-01-07 07:40:00,3.59557,3.5998,3.59414,3.5998,6020000.0
2008-01-07 07:41:00,3.57773,3.59573,3.57773,3.59095,7540000.0
2008-01-07 07:42:00,3.59441,3.59958,3.59441,3.59958,3010000.0
2008-01-07 07:43:00,3.59823,3.6006,3.59356,3.59844,3770000.0
2008-01-07 07:44:00,3.59938,3.59938,3.58963,3.58963,4900000.0
2008-01-07 07:45:00,3.60221,3.60221,3.58959,3.59458,9030000.0
2008-01-07 07:47:00,3.59606,3.599,3.58977,3.59868,7890000.0
2008-01-07 07:48:00,3.59898,3.59898,3.58745,3.59611,3770000.0
2008-01-07 07:49:00,3.59965,3.59976,3.59479,3.59923,4520000.0
2008-01-07 07:50:00,3.59938,3.60011,3.59399,3.59918,4880000.0
2008-01-07 07:51:00,3.59439,3.59584,3.58104,3.58104,6390000.0
2008-01-07 07:52:00,3.59792,3.59877,3.58968,3.59877,4510000.0
2008-01-07 07:53:00,3.59284,3.59979,3.59284,3.59437,3750000.0
2008-01-07 07:54:00,3.59934,3.60004,3.59216,3.59216,5260000.0
2008-01-07 07:55:00,3.59864,3.59973,3.59285,3.59936,3390000.0
2008-01-07 07:56:00,3.59372,3.59931,3.59372,3.59906,7890000.0
2008-01-07 07:57:00,3.59864,3.60118,3.59334,3.6004,6020000.0
2008-01-07 07:58:00,3.58154,3.59756,3.58154,3.59552,5640000.0
2008-01-07 07:59:00,3.59735,3.59791,3.58907,3.59502,6390000.0
2008-01-07 08:00:00,3.59517,3.60104,3.59517,3.5992,5260000.0
2008-01-07 08:01:00,3.58805,3.60058,3.58805,3.59964,10890000.0
2008-01-07 08:02:00,3.57665,3.59544,3.57665,3.59544,4510000.0
2008-01-07 08:03:00,3.59685,3.59812,3.59074,3.59812,4890000.0
2008-01-07 08:04:00,3.59651,3.59651,3.58226,3.59126,7510000.0
2008-01-07 08:05:00,3.59183,3.59617,3.58753,3.59192,5630000.0
2008-01-07 08:07:00,3.59417,3.59662,3.58783,3.5932,9390000.0
2008-01-07 08:09:00,3.59494,3.59727,3.59204,3.59476,4900000.0
2008-01-07 08:12:00,3.59138,3.59834,3.59138,3.59746,6390000.0
2008-01-07 08:13:00,3.59587,3.59587,3.57756,3.58711,9010000.0
2008-01-07 08:14:00,3.59189,3.59189,3.57032,3.57032,15040000.0
2008-01-07 08:15:00,3.59979,3.59979,3.59111,3.59246,7510000.0
2008-01-07 08:16:00,3.59185,3.59536,3.58149,3.59536,4880000.0
2008-01-07 08:17:00,3.5944,3.60062,3.59174,3.59194,7510000.0
2008-01-07 08:18:00,3.59186,3.59764,3.58173,3.59764,6380000.0
2008-01-07 08:19:00,3.59746,3.59846,3.59071,3.59293,4900000.0
2008-01-07 08:20:00,3.58834,3.59796,3.58834,3.59308,4880000.0
2008-01-07 08:21:00,3.595,3.595,3.56915,3.58816,7530000.0
2008-01-07 08:22:00,3.5874,3.59749,3.5874,3.59602,3380000.0
2008-01-07 08:23:00,3.58608,3.59113,3.58207,3.59113,4510000.0
2008-01-07 08:24:00,3.58868,3.59763,3.58868,3.59232,4510000.0
2008-01-07 08:25:00,3.59743,3.59743,3.58732,3.59732,4890000.0
2008-01-07 08:26:00,3.58714,3.59102,3.58077,3.59026,4140000.0
2008-01-07 08:27:00,3.59371,3.5968,3.59,3.59281,4890000.0
2008-01-07 08:28:00,3.5973,3.59767,3.59631,3.59637,3760000.0
2008-01-07 08:29:00,3.59618,3.59618,3.57229,3.5898,9030000.0
2008-01-07 08:30:00,3.59261,3.60401,3.59261,3.59597,7510000.0
2008-01-07 08:31:00,3.59717,3.59788,3.59208,3.59397,4150000.0
2008-01-07 08:32:00,3.58898,3.59542,3.58066,3.59542,4140000.0
2008-01-07 08:33:00,3.59763,3.59763,3.58626,3.5913,4890000.0
2008-01-07 08:34:00,3.59282,3.5992,3.59196,3.59303,6380000.0
2008-01-07 08:35:00,3.59661,3.59909,3.58803,3.5932,6030000.0
2008-01-07 08:36:00,3.59378,3.59378,3.56801,3.58846,7140000.0
2008-01-07 08:37:00,3.59445,3.59708,3.58728,3.59708,7880000.0
2008-01-07 08:38:00,3.58877,3.59721,3.58752,3.58752,6000000.0
2008-01-07 08:39:00,3.58271,3.59651,3.58271,3.58799,4890000.0
2008-01-07 08:40:00,3.59177,3.59574,3.58594,3.58982,4520000.0
2008-01-07 08:41:00,3.59748,3.59811,3.58858,3.59064,4880000.0
2008-01-07 08:42:00,3.59231,3.5939,3.57602,3.5939,6390000.0
2008-01-07 08:43:00,3.58645,3.59626,3.58601,3.58974,6400000.0
2008-01-07 08:44:00,3.59167,3.59717,3.5877,3.59691,5270000.0
2008-01-07 08:45:00,3.5932,3.60071,3.58903,3.59743,11270000.0
2008-01-07 08:46:00,3.5928,3.5928,3.57658,3.57658,5630000.0
2008-01-07 08:47:00,3.59656,3.59656,3.58535,3.59563,9020000.0
2008-01-07 08:48:00,3.59265,3.59887,3.58909,3.59456,7130000.0
2008-01-07 08:49:00,3.58972,3.59828,3.58861,3.58861,6380000.0
2008-01-07 08:50:00,3.59529,3.60039,3.58898,3.59466,8660000.0
2008-01-07 08:51:00,3.59397,3.59706,3.57084,3.59262,7890000.0
2008-01-07 08:52:00,3.59711,3.59728,3.59094,3.59094,3400000.0
2008-01-07 08:53:00,3.5969,3.5969,3.58273,3.5916,10180000.0
2008-01-07 08:54:00,3.57663,3.5936,3.57663,3.58536,4880000.0
2008-01-07 08:55:00,3.58901,3.59454,3.5866,3.5866,6020000.0
2008-01-07 08:56:00,3.59631,3.59677,3.58709,3.59571,4510000.0
2008-01-07 08:57:00,3.59593,3.59593,3.59041,3.59227,7510000.0
2008-01-07 08:58:00,3.58616,3.59483,3.58118,3.59483,5630000.0
2008-01-07 08:59:00,3.59601,3.59629,3.58595,3.59629,10520000.0
2008-01-07 09:00:00,3.59047,3.59864,3.59034,3.59184,6020000.0
2008-01-07 09:01:00,3.59555,3.59873,3.58759,3.59573,6770000.0
2008-01-07 09:02:00,3.59262,3.59788,3.5889,3.59788,4880000.0
2008-01-07 09:03:00,3.59541,3.59541,3.57254,3.57254,6010000.0
2008-01-07 09:04:00,3.59567,3.59992,3.5897,3.5897,6000000.0
2008-01-07 09:05:00,3.59524,3.59894,3.59248,3.59783,9390000.0
2008-01-07 09:06:00,3.58888,3.59911,3.58828,3.59346,8270000.0
2008-01-07 09:07:00,3.59748,3.59849,3.58863,3.5929,7510000.0
2008-01-07 09:08:00,3.59286,3.59463,3.58867,3.59316,3770000.0
2008-01-07 09:09:00,3.59085,3.59219,3.58016,3.59185,7520000.0
2008-01-07 09:10:00,3.59549,3.59608,3.586,3.59145,6010000.0
2008-01-07 09:11:00,3.5963,3.59889,3.59232,3.59232,6390000.0
2008-01-07 09:12:00,3.59775,3.59786,3.58807,3.59602,5270000.0
2008-01-07 09:13:00,3.59692,3.59794,3.58819,3.59331,7880000.0
2008-01-07 09:14:00,3.59873,3.59873,3.58778,3.59241,6770000.0
2008-01-07 09:15:00,3.59958,3.59958,3.58783,3.59617,4510000.0
2008-01-07 09:16:00,3.58872,3.59557,3.57608,3.59557,4140000.0
2008-01-07 09:17:00,3.5931,3.59831,3.58983,3.59459,8260000.0
2008-01-07 09:18:00,3.59637,3.5971,3.58886,3.59571,4520000.0
2008-01-07 09:19:00,3.59603,3.59663,3.59017,3.59017,5630000.0
2008-01-07 09:20:00,3.59884,3.60213,3.59012,3.60213,6770000.0
2008-01-07 09:21:00,3.59208,3.59931,3.5909,3.59242,11270000.0
2008-01-07 09:22:00,3.59402,3.60001,3.59136,3.59191,10900000.0
2008-01-07 09:23:00,3.59808,3.59808,3.58854,3.59259,4880000.0
2008-01-07 09:24:00,3.59668,3.59737,3.5906,3.5906,9760000.0
2008-01-07 09:25:00,3.59701,3.59908,3.58878,3.58878,4890000.0
2008-01-07 09:26:00,3.59903,3.59903,3.58926,3.59316,6400000.0
2008-01-07 09:27:00,3.58828,3.59839,3.58828,3.59815,5260000.0
2008-01-07 09:28:00,3.59652,3.59753,3.59116,3.59116,4890000.0
2008-01-07 09:29:00,3.59778,3.59778,3.58889,3.59732,6390000.0
2008-01-07 09:30:00,3.59087,3.59798,3.57606,3.59798,7510000.0
2008-01-07 09:31:00,3.598,3.6004,3.5944,3.60032,4510000.0
2008-01-07 09:32:00,3.60072,3.6017,3.59464,3.59464,4140000.0
2008-01-07 09:33:00,3.59466,3.60104,3.58914,3.59963,9400000.0
2008-01-07 09:34:00,3.59455,3.60159,3.59249,3.5963,6770000.0
2008-01-07 09:35:00,3.5997,3.60242,3.59089,3.60023,16530000.0
2008-01-07 09:36:00,3.59583,3.6004,3.59504,3.59984,3770000.0
2008-01-07 09:37:00,3.59945,3.60236,3.59342,3.60093,6390000.0
2008-01-07 09:38:00,3.59609,3.60059,3.5904,3.5964,11280000.0
2008-01-07 09:39:00,3.59352,3.60032,3.59352,3.59597,4880000.0
2008-01-07 09:40:00,3.59475,3.59962,3.59077,3.5969,6760000.0
2008-01-07 09:41:00,3.59469,3.60645,3.59377,3.60218,6030000.0
2008-01-07 09:42:00,3.60184,3.60219,3.59693,3.59992,5640000.0
2008-01-07 09:43:00,3.60005,3.60098,3.59194,3.59194,8650000.0
2008-01-07 09:44:00,3.60236,3.60444,3.59315,3.59663,7890000.0
2008-01-07 09:45:00,3.60295,3.60295,3.59205,3.60011,10890000.0
2008-01-07 09:46:00,3.59672,3.60357,3.59672,3.60233,4510000.0
2008-01-07 09:47:00,3.59896,3.60235,3.59248,3.60089,10150000.0
2008-01-07 09:48:00,3.59623,3.60126,3.59605,3.60126,5250000.0
2008-01-07 09:49:00,3.59176,3.60075,3.57867,3.60075,5630000.0
2008-01-07 09:50:00,3.601,3.60139,3.59709,3.59854,5250000.0
2008-01-07 09:51:00,3.59944,3.59944,3.58981,3.59496,6400000.0
2008-01-07 09:52:00,3.59331,3.59949,3.59303,3.59446,5630000.0
2008-01-07 09:53:00,3.59958,3.59958,3.58899,3.59439,7140000.0
2008-01-07 09:54:00,3.59957,3.60037,3.59039,3.59872,9400000.0
2008-01-07 09:55:00,3.59326,3.60352,3.59326,3.59871,10140000.0
2008-01-07 09:56:00,3.59181,3.60184,3.59181,3.60009,5260000.0
2008-01-07 09:57:00,3.60219,3.60219,3.58857,3.59981,12010000.0
2008-01-07 09:58:00,3.59339,3.60057,3.59339,3.60057,4510000.0
2008-01-07 09:59:00,3.59552,3.60226,3.59181,3.60058,15380000.0
2008-01-07 10:00:00,3.60233,3.6043,3.58931,3.5986,10900000.0
2008-01-07 10:01:00,3.60064,3.60287,3.59226,3.60073,9390000.0
2008-01-07 10:02:00,3.60071,3.60501,3.59603,3.60014,9390000.0
2008-01-07 10:03:00,3.59716,3.60375,3.5944,3.60126,6400000.0
2008-01-07 10:04:00,3.60073,3.60284,3.5919,3.59857,8650000.0
2008-01-07 10:05:00,3.60307,3.60684,3.59724,3.60187,6380000.0
2008-01-07 10:06:00,3.60268,3.60268,3.59576,3.60237,6760000.0
2008-01-07 10:07:00,3.60019,3.6003,3.59475,3.6003,6020000.0
2008-01-07 10:08:00,3.59821,3.60343,3.59352,3.59387,7510000.0
2008-01-07 10:09:00,3.59848,3.60214,3.59323,3.59323,7140000.0
2008-01-07 10:10:00,3.60036,3.60306,3.59757,3.60115,4880000.0
2008-01-07 10:11:00,3.59746,3.60202,3.59746,3.60189,4510000.0
2008-01-07 10:12:00,3.6005,3.60176,3.59614,3.59747,6770000.0
2008-01-07 10:13:00,3.60415,3.60538,3.59876,3.60025,5260000.0
2008-01-07 10:14:00,3.60541,3.60541,3.59389,3.59988,8640000.0
2008-01-07 10:15:00,3.59931,3.60424,3.59645,3.60424,5250000.0
2008-01-07 10:16:00,3.60031,3.6046,3.59545,3.59928,13160000.0
2008-01-07 10:17:00,3.60027,3.60421,3.59318,3.59413,11650000.0
2008-01-07 10:18:00,3.59907,3.60418,3.59367,3.60364,6380000.0
2008-01-07 10:19:00,3.60012,3.60537,3.59318,3.60055,10520000.0
2008-01-07 10:20:00,3.59838,3.60236,3.59012,3.6005,9010000.0
2008-01-07 10:21:00,3.60256,3.60291,3.5899,3.59641,15020000.0
2008-01-07 10:22:00,3.59705,3.60174,3.59131,3.5943,6020000.0
2008-01-07 10:23:00,3.59762,3.60339,3.59467,3.59887,4140000.0
2008-01-07 10:24:00,3.60401,3.60401,3.5926,3.60195,9760000.0
2008-01-07 10:25:00,3.59808,3.60322,3.59479,3.60322,4140000.0
2008-01-07 10:26:00,3.60149,3.60305,3.58935,3.60251,13890000.0
2008-01-07 10:27:00,3.60376,3.60376,3.59721,3.59842,6770000.0
2008-01-07 10:28:00,3.59451,3.603,3.59277,3.60275,7880000.0
2008-01-07 10:29:00,3.58972,3.60225,3.58972,3.60225,6010000.0
2008-01-07 10:30:00,3.60319,3.60319,3.59129,3.60182,7140000.0
2008-01-07 10:31:00,3.59882,3.60429,3.59197,3.59421,8250000.0
2008-01-07 10:32:00,3.5948,3.60354,3.5948,3.60354,9010000.0
2008-01-07 10:33:00,3.60291,3.60381,3.59687,3.60381,6010000.0
2008-01-07 10:34:00,3.59373,3.60008,3.57161,3.59417,6770000.0
2008-01-07 10:35:00,3.60266,3.60266,3.59433,3.59748,10900000.0
2008-01-07 10:36:00,3.60164,3.60232,3.59286,3.60232,5260000.0
2008-01-07 10:37:00,3.6019,3.60204,3.5908,3.59769,12030000.0
2008-01-07 10:38:00,3.59953,3.60463,3.5927,3.60263,6760000.0
2008-01-07 10:39:00,3.60156,3.60167,3.59166,3.60167,4140000.0
2008-01-07 10:40:00,3.6017,3.60324,3.59401,3.59401,4520000.0
2008-01-07 10:41:00,3.59407,3.60483,3.59407,3.60367,3400000.0
2008-01-07 10:42:00,3.59709,3.60324,3.59573,3.6024,5270000.0
2008-01-07 10:43:00,3.6021,3.60323,3.59375,3.59633,6770000.0
2008-01-07 10:44:00,3.60044,3.60334,3.59471,3.60334,11650000.0
2008-01-07 10:45:00,3.59902,3.60522,3.5974,3.59971,12020000.0
2008-01-07 10:46:00,3.60072,3.60254,3.59568,3.60254,5260000.0
2008-01-07 10:47:00,3.5995,3.60336,3.59718,3.60336,6020000.0
2008-01-07 10:48:00,3.6015,3.6015,3.5902,3.5968,6760000.0
2008-01-07 10:49:00,3.60152,3.60242,3.59359,3.60242,5650000.0
2008-01-07 10:50:00,3.59964,3.60224,3.58839,3.60224,9010000.0
2008-01-07 10:51:00,3.6023,3.6023,3.59197,3.59718,5270000.0
2008-01-07 10:52:00,3.60261,3.60388,3.59731,3.60186,8270000.0
2008-01-07 10:53:00,3.59325,3.6014,3.59136,3.6014,6770000.0
2008-01-07 10:54:00,3.59824,3.6023,3.57853,3.59145,5260000.0
2008-01-07 10:55:00,3.5942,3.59863,3.58815,3.59651,6380000.0
2008-01-07 10:56:00,3.59747,3.60113,3.59278,3.59668,5250000.0
2008-01-07 10:57:00,3.60113,3.60113,3.59209,3.59567,6010000.0
2008-01-07 10:58:00,3.59982,3.6013,3.59084,3.60107,7510000.0
2008-01-07 10:59:00,3.59297,3.60233,3.59297,3.60233,7150000.0
2008-01-07 11:00:00,3.60085,3.60226,3.59118,3.60178,9400000.0
2008-01-07 11:01:00,3.60067,3.60198,3.59615,3.59749,5650000.0
2008-01-07 11:02:00,3.5928,3.60297,3.5928,3.59846,4880000.0
2008-01-07 11:03:00,3.59405,3.60013,3.59365,3.59735,4900000.0
2008-01-07 11:04:00,3.60197,3.60197,3.59402,3.60046,5630000.0
2008-01-07 11:05:00,3.59609,3.6039,3.59415,3.59415,6390000.0
2008-01-07 11:06:00,3.59743,3.60204,3.59733,3.60204,4890000.0
2008-01-07 11:07:00,3.59943,3.60131,3.59123,3.59196,7140000.0
2008-01-07 11:08:00,3.60108,3.60198,3.59041,3.60161,6760000.0
2008-01-07 11:09:00,3.60193,3.60258,3.59598,3.60258,5250000.0
2008-01-07 11:10:00,3.60117,3.60339,3.59261,3.59826,7890000.0
2008-01-07 11:11:00,3.60101,3.60324,3.593,3.593,4510000.0
2008-01-07 11:12:00,3.59745,3.59745,3.57422,3.59139,6770000.0
2008-01-07 11:13:00,3.60221,3.60221,3.59307,3.59307,7140000.0
2008-01-07 11:14:00,3.59994,3.60316,3.59445,3.60113,6760000.0
2008-01-07 11:15:00,3.60415,3.60447,3.59573,3.60013,4890000.0
2008-01-07 11:16:00,3.60079,3.60387,3.59818,3.59818,4880000.0
2008-01-07 11:17:00,3.60151,3.60221,3.59262,3.59787,4520000.0
2008-01-07 11:18:00,3.59415,3.60065,3.58843,3.59608,6020000.0
2008-01-07 11:19:00,3.59352,3.60245,3.59111,3.59384,6390000.0
2008-01-07 11:20:00,3.60406,3.60406,3.59324,3.59911,7880000.0
2008-01-07 11:21:00,3.60279,3.60279,3.58858,3.59712,11630000.0
2008-01-07 11:22:00,3.59308,3.59812,3.59308,3.59409,5640000.0
2008-01-07 11:23:00,3.59196,3.6045,3.59196,3.6045,7140000.0
2008-01-07 11:24:00,3.59304,3.60082,3.58985,3.59864,12400000.0
2008-01-07 11:25:00,3.60168,3.60168,3.59092,3.60118,4890000.0
2008-01-07 11:26:00,3.60238,3.60238,3.59447,3.59923,5640000.0
2008-01-07 11:27:00,3.59987,3.60311,3.5964,3.60289,6010000.0
2008-01-07 11:28:00,3.59821,3.60212,3.59198,3.60078,12380000.0
2008-01-07 11:29:00,3.60088,3.6045,3.59697,3.60391,6020000.0
2008-01-07 11:30:00,3.59902,3.60232,3.59437,3.60232,5260000.0
2008-01-07 11:31:00,3.60104,3.60293,3.59545,3.60293,6770000.0
2008-01-07 11:32:00,3.60068,3.60112,3.58886,3.59543,11280000.0
2008-01-07 11:33:00,3.59809,3.59809,3.57026,3.59655,5260000.0
2008-01-07 11:34:00,3.60239,3.60239,3.59503,3.60023,5630000.0
2008-01-07 11:35:00,3.60161,3.60207,3.5953,3.59785,7140000.0
2008-01-07 11:36:00,3.6019,3.6019,3.59915,3.60029,6760000.0
2008-01-07 11:37:00,3.59985,3.59985,3.59037,3.59772,4140000.0
2008-01-07 11:38:00,3.59607,3.60094,3.59405,3.60094,6380000.0
2008-01-07 11:39:00,3.5987,3.59953,3.59172,3.59583,6390000.0
2008-01-07 11:40:00,3.595,3.59623,3.57557,3.59623,5260000.0
2008-01-07 11:41:00,3.5941,3.60152,3.59203,3.60062,8280000.0
2008-01-07 11:42:00,3.59725,3.59932,3.59163,3.59625,4880000.0
2008-01-07 11:43:00,3.59795,3.60012,3.5913,3.59964,6760000.0
2008-01-07 11:44:00,3.58808,3.59646,3.58808,3.59477,4140000.0
2008-01-07 11:45:00,3.59811,3.59811,3.58811,3.59768,4880000.0
2008-01-07 11:46:00,3.59928,3.59928,3.59232,3.59687,6010000.0
2008-01-07 11:47:00,3.59975,3.60227,3.59345,3.59345,7150000.0
2008-01-07 11:48:00,3.59738,3.59929,3.5932,3.59929,8250000.0
2008-01-07 11:49:00,3.59931,3.59933,3.58706,3.59933,11640000.0
2008-01-07 11:50:00,3.5985,3.59994,3.59099,3.59557,7510000.0
2008-01-07 11:51:00,3.59812,3.59862,3.58944,3.59516,6390000.0
2008-01-07 11:52:00,3.60003,3.60003,3.59357,3.59514,4140000.0
2008-01-07 11:53:00,3.59489,3.59842,3.58802,3.59779,9020000.0
2008-01-07 11:54:00,3.59853,3.59853,3.58983,3.59234,6380000.0
2008-01-07 11:55:00,3.59329,3.59329,3.57449,3.58751,6010000.0
2008-01-07 11:56:00,3.59802,3.59802,3.59316,3.59407,6000000.0
2008-01-07 11:57:00,3.59817,3.59873,3.59391,3.59391,5630000.0
2008-01-07 11:58:00,3.5932,3.5973,3.58379,3.59389,8280000.0
2008-01-07 11:59:00,3.59762,3.59762,3.59129,3.5956,6000000.0
2008-01-07 12:00:00,3.59879,3.59879,3.59165,3.5923,9790000.0
2008-01-07 12:01:00,3.59994,3.59994,3.5969,3.59801,8270000.0
2008-01-07 12:02:00,3.59528,3.59811,3.59142,3.59333,5630000.0
2008-01-07 12:03:00,3.59627,3.59823,3.59342,3.59823,4890000.0
2008-01-07 12:04:00,3.5967,3.5973,3.59023,3.59692,5250000.0
2008-01-07 12:05:00,3.59335,3.59905,3.59113,3.59446,7880000.0
2008-01-07 12:06:00,3.58733,3.59964,3.58733,3.59486,7140000.0
2008-01-07 12:07:00,3.59754,3.59754,3.58852,3.5933,6010000.0
2008-01-07 12:08:00,3.58997,3.59363,3.5865,3.59035,7890000.0
2008-01-07 12:09:00,3.59546,3.59546,3.58943,3.59396,4890000.0
2008-01-07 12:10:00,3.59205,3.59576,3.58752,3.59193,4140000.0
2008-01-07 12:11:00,3.58955,3.59416,3.58598,3.59068,7510000.0
2008-01-07 12:12:00,3.59268,3.59466,3.5868,3.5868,6020000.0
2008-01-07 12:13:00,3.59222,3.59677,3.58689,3.59677,5260000.0
2008-01-07 12:14:00,3.59403,3.59403,3.58291,3.59122,4140000.0
2008-01-07 12:15:00,3.59607,3.59607,3.58522,3.5931,7510000.0
2008-01-07 12:16:00,3.59449,3.59729,3.58824,3.58824,4510000.0
2008-01-07 12:17:00,3.58951,3.59426,3.58951,3.59043,5640000.0
2008-01-07 12:18:00,3.59561,3.59561,3.58227,3.59118,8640000.0
2008-01-07 12:19:00,3.59682,3.59782,3.58797,3.59734,6760000.0
2008-01-07 12:20:00,3.59727,3.59781,3.58957,3.59781,4890000.0
2008-01-07 12:21:00,3.59813,3.59813,3.58627,3.59203,5650000.0
2008-01-07 12:22:00,3.58807,3.59757,3.58807,3.59757,6000000.0
2008-01-07 12:23:00,3.59465,3.59715,3.58422,3.59577,6390000.0
2008-01-07 12:24:00,3.59188,3.5971,3.59116,3.59272,6020000.0
2008-01-07 12:25:00,3.59481,3.59742,3.5856,3.59528,7510000.0
2008-01-07 12:26:00,3.59835,3.59835,3.5901,3.59772,4510000.0
2008-01-07 12:27:00,3.59642,3.59642,3.58775,3.5955,4510000.0
2008-01-07 12:28:00,3.59176,3.59831,3.58838,3.59505,6030000.0
2008-01-07 12:29:00,3.59252,3.59732,3.59055,3.59732,7900000.0
2008-01-07 12:30:00,3.58814,3.59584,3.58801,3.59177,5630000.0
2008-01-07 12:31:00,3.5921,3.59533,3.58971,3.59161,4880000.0
2008-01-07 12:32:00,3.59258,3.59799,3.58586,3.59113,9770000.0
2008-01-07 12:33:00,3.59607,3.59607,3.5829,3.59578,6020000.0
2008-01-07 12:34:00,3.5921,3.59714,3.5921,3.59714,4510000.0
2008-01-07 12:35:00,3.59512,3.59757,3.58424,3.59311,6390000.0
2008-01-07 12:36:00,3.5953,3.59828,3.58807,3.59668,6770000.0
2008-01-07 12:37:00,3.597,3.597,3.58908,3.58908,3770000.0
2008-01-07 12:38:00,3.59271,3.59673,3.58739,3.59265,9010000.0
2008-01-07 12:39:00,3.59381,3.59873,3.58803,3.59497,5260000.0
2008-01-07 12:40:00,3.58928,3.59715,3.58909,3.58909,4510000.0
2008-01-07 12:41:00,3.59649,3.59723,3.58665,3.59363,5650000.0
2008-01-07 12:42:00,3.59798,3.59824,3.58814,3.59824,9760000.0
2008-01-07 12:43:00,3.5986,3.5986,3.58882,3.59331,5640000.0
2008-01-07 12:44:00,3.59262,3.5983,3.5901,3.5901,4140000.0
2008-01-07 12:45:00,3.59701,3.5982,3.58737,3.59393,12790000.0
2008-01-07 12:46:00,3.59234,3.59947,3.59027,3.59947,3770000.0
2008-01-07 12:47:00,3.59861,3.59861,3.59387,3.59387,4890000.0
2008-01-07 12:48:00,3.59524,3.59889,3.58942,3.58942,5630000.0
2008-01-07 12:49:00,3.59553,3.59846,3.58708,3.59813,7140000.0
2008-01-07 12:50:00,3.59718,3.59841,3.58738,3.59841,6020000.0
2008-01-07 12:51:00,3.59402,3.59765,3.59215,3.59731,4520000.0
2008-01-07 12:52:00,3.5985,3.5985,3.58968,3.58968,6390000.0
2008-01-07 12:53:00,3.59904,3.60059,3.59055,3.59427,8260000.0
2008-01-07 12:54:00,3.59551,3.59767,3.58889,3.59159,4890000.0
2008-01-07 12:55:00,3.59367,3.59976,3.58719,3.5984,9390000.0
2008-01-07 12:56:00,3.59212,3.59852,3.58893,3.59852,7130000.0
2008-01-07 12:57:00,3.59626,3.59746,3.58776,3.59316,8260000.0
2008-01-07 12:58:00,3.59883,3.59883,3.58934,3.59764,7150000.0
2008-01-07 12:59:00,3.59549,3.60016,3.59352,3.59948,10140000.0
2008-01-07 13:00:00,3.58927,3.59809,3.58655,3.59748,12020000.0
2008-01-07 13:01:00,3.59089,3.59983,3.58452,3.58971,4890000.0
2008-01-07 13:02:00,3.60043,3.60043,3.5905,3.59566,6020000.0
2008-01-07 13:03:00,3.59182,3.59904,3.59112,3.59112,6010000.0
2008-01-07 13:04:00,3.59799,3.59994,3.58741,3.59994,7130000.0
2008-01-07 13:05:00,3.60183,3.60324,3.59532,3.59661,6380000.0
2008-01-07 13:06:00,3.59508,3.60124,3.59508,3.59763,5640000.0
2008-01-07 13:07:00,3.59102,3.59992,3.58911,3.59992,4890000.0
2008-01-07 13:08:00,3.59111,3.59963,3.59111,3.5953,5630000.0
2008-01-07 13:09:00,3.60139,3.60331,3.59413,3.59724,9020000.0
2008-01-07 13:10:00,3.60043,3.60182,3.59331,3.60091,6390000.0
2008-01-07 13:11:00,3.59909,3.60076,3.59289,3.59946,6010000.0
2008-01-07 13:12:00,3.60026,3.60132,3.59092,3.59509,7140000.0
2008-01-07 13:13:00,3.59846,3.60381,3.59269,3.59574,6010000.0
2008-01-07 13:14:00,3.6022,3.60332,3.58992,3.60102,7510000.0
2008-01-07 13:15:00,3.60164,3.60453,3.59229,3.60453,8640000.0
2008-01-07 13:16:00,3.60517,3.60554,3.59822,3.60549,7130000.0
2008-01-07 13:17:00,3.60202,3.60623,3.59643,3.60549,7140000.0
2008-01-07 13:18:00,3.60492,3.6066,3.59577,3.60068,4510000.0
2008-01-07 13:19:00,3.60358,3.60507,3.59835,3.60146,4510000.0
2008-01-07 13:20:00,3.60324,3.6053,3.59767,3.59974,5260000.0
2008-01-07 13:21:00,3.60066,3.60376,3.5967,3.6003,7510000.0
2008-01-07 13:22:00,3.59973,3.60434,3.59969,3.60045,5250000.0
2008-01-07 13:23:00,3.60489,3.60547,3.59452,3.60459,7510000.0
2008-01-07 13:24:00,3.60506,3.60506,3.59225,3.59938,5260000.0
2008-01-07 13:25:00,3.60345,3.60345,3.59575,3.59575,4880000.0
2008-01-07 13:26:00,3.60304,3.60412,3.59712,3.59996,7140000.0
2008-01-07 13:27:00,3.60365,3.60365,3.59238,3.5935,7520000.0
2008-01-07 13:28:00,3.59771,3.60321,3.59646,3.60068,7140000.0
2008-01-07 13:29:00,3.60349,3.60382,3.59541,3.60336,8260000.0
2008-01-07 13:30:00,3.60373,3.60373,3.59542,3.59945,4140000.0
2008-01-07 13:31:00,3.59979,3.60425,3.59798,3.59854,6400000.0
2008-01-07 13:32:00,3.60003,3.60348,3.59247,3.6028,6010000.0
2008-01-07 13:33:00,3.5982,3.60533,3.5982,3.59917,5630000.0
2008-01-07 13:34:00,3.59836,3.60203,3.59036,3.60042,10890000.0
2008-01-07 13:35:00,3.60169,3.60525,3.59026,3.59714,8650000.0
2008-01-07 13:36:00,3.5988,3.60414,3.59806,3.59806,7140000.0
2008-01-07 13:37:00,3.59594,3.60028,3.59018,3.59852,6030000.0
2008-01-07 13:38:00,3.60227,3.60227,3.59529,3.59996,6010000.0
2008-01-07 13:39:00,3.59514,3.60394,3.59514,3.59605,4880000.0
2008-01-07 13:40:00,3.5997,3.60403,3.59795,3.60403,6000000.0
2008-01-07 13:41:00,3.60207,3.60326,3.59185,3.5987,6010000.0
2008-01-07 13:42:00,3.60302,3.60302,3.59409,3.60252,5640000.0
2008-01-07 13:43:00,3.60453,3.60453,3.59312,3.60388,6770000.0
2008-01-07 13:44:00,3.6005,3.602,3.59541,3.60135,9770000.0
2008-01-07 13:45:00,3.60073,3.60307,3.591,3.60307,4510000.0
2008-01-07 13:46:00,3.60081,3.60242,3.59349,3.59881,7130000.0
2008-01-07 13:47:00,3.60033,3.60033,3.58821,3.5958,6760000.0
2008-01-07 13:48:00,3.59774,3.60117,3.58821,3.60117,7510000.0
2008-01-07 13:49:00,3.5984,3.60158,3.58887,3.60158,6020000.0
2008-01-07 13:50:00,3.59625,3.5984,3.59146,3.59575,5630000.0
2008-01-07 13:51:00,3.60237,3.60237,3.59155,3.59218,5260000.0
2008-01-07 13:52:00,3.60357,3.60411,3.59444,3.60411,6020000.0
2008-01-07 13:53:00,3.5991,3.60558,3.59594,3.59832,9020000.0
2008-01-07 13:54:00,3.59799,3.60267,3.5922,3.59742,5260000.0
2008-01-07 13:55:00,3.59377,3.60196,3.5936,3.60196,4510000.0
2008-01-07 13:56:00,3.60215,3.60371,3.5942,3.60106,10910000.0
2008-01-07 13:57:00,3.5977,3.60159,3.59157,3.59807,6760000.0
2008-01-07 13:58:00,3.60277,3.60277,3.59043,3.5969,4880000.0
2008-01-07 13:59:00,3.59851,3.60422,3.59228,3.60177,10530000.0
2008-01-07 14:00:00,3.59966,3.60164,3.59405,3.59652,6400000.0
2008-01-07 14:01:00,3.60189,3.60357,3.59473,3.59663,4890000.0
2008-01-07 14:02:00,3.59814,3.60261,3.59391,3.59853,4900000.0
2008-01-07 14:03:00,3.60203,3.60203,3.59249,3.60118,4510000.0
2008-01-07 14:04:00,3.60328,3.60372,3.598,3.60271,5650000.0
2008-01-07 14:05:00,3.59282,3.60223,3.59143,3.60223,13900000.0
2008-01-07 14:06:00,3.59609,3.60376,3.59355,3.59772,9760000.0
2008-01-07 14:07:00,3.59453,3.60299,3.59306,3.59306,6010000.0
2008-01-07 14:08:00,3.59667,3.60125,3.5927,3.60125,5250000.0
2008-01-07 14:09:00,3.6015,3.60275,3.59368,3.60133,6400000.0
2008-01-07 14:10:00,3.60055,3.60055,3.59494,3.59543,4890000.0
2008-01-07 14:11:00,3.60192,3.60355,3.59136,3.59468,4910000.0
2008-01-07 14:12:00,3.59652,3.60081,3.59366,3.59628,5630000.0
2008-01-07 14:13:00,3.59888,3.59888,3.58642,3.5924,9030000.0
2008-01-07 14:14:00,3.59642,3.60125,3.59426,3.60028,8260000.0
2008-01-07 14:15:00,3.59643,3.60236,3.59249,3.6006,9020000.0
2008-01-07 14:16:00,3.59591,3.59642,3.58642,3.59227,4530000.0
2008-01-07 14:17:00,3.59668,3.59746,3.58649,3.59395,6010000.0
2008-01-07 14:18:00,3.58828,3.59831,3.58828,3.59814,6010000.0
2008-01-07 14:19:00,3.59844,3.6009,3.59041,3.59041,6390000.0
2008-01-07 14:20:00,3.59154,3.59825,3.58962,3.59825,4140000.0
2008-01-07 14:21:00,3.59383,3.59813,3.59383,3.59813,4510000.0
2008-01-07 14:22:00,3.59722,3.59997,3.58857,3.59829,6020000.0
2008-01-07 14:23:00,3.59564,3.59564,3.58731,3.59155,6020000.0
2008-01-07 14:24:00,3.5954,3.59876,3.59009,3.5972,4890000.0
2008-01-07 14:25:00,3.5932,3.59803,3.58937,3.59684,7880000.0
2008-01-07 14:26:00,3.59183,3.59667,3.58685,3.5922,11640000.0
2008-01-07 14:27:00,3.5965,3.5965,3.58967,3.59642,4520000.0
2008-01-07 14:28:00,3.59679,3.59843,3.59051,3.59397,5250000.0
2008-01-07 14:29:00,3.59688,3.59866,3.5931,3.5931,6770000.0
2008-01-07 14:30:00,3.5993,3.5993,3.59347,3.59699,4880000.0
2008-01-07 14:31:00,3.59947,3.59947,3.59152,3.59546,7150000.0
2008-01-07 14:32:00,3.59548,3.60021,3.593,3.59915,6020000.0
2008-01-07 14:33:00,3.59846,3.59982,3.59449,3.59914,5270000.0
2008-01-07 14:34:00,3.59789,3.59825,3.58753,3.59771,6380000.0
2008-01-07 14:35:00,3.59907,3.59907,3.58747,3.59131,4140000.0
2008-01-07 14:36:00,3.59668,3.59815,3.59111,3.59277,6390000.0
2008-01-07 14:37:00,3.59501,3.5999,3.59076,3.59882,6020000.0
2008-01-07 14:38:00,3.5977,3.59825,3.58603,3.59593,7140000.0
2008-01-07 14:39:00,3.59357,3.59544,3.58795,3.59544,5630000.0
2008-01-07 14:40:00,3.59622,3.59787,3.58749,3.58749,7140000.0
2008-01-07 14:41:00,3.60034,3.60207,3.59158,3.59944,6020000.0
2008-01-07 14:42:00,3.59953,3.59974,3.59477,3.59552,6020000.0
2008-01-07 14:43:00,3.5988,3.60078,3.58895,3.59467,5640000.0
2008-01-07 14:44:00,3.59558,3.60062,3.59487,3.5966,7140000.0
2008-01-07 14:45:00,3.60155,3.60535,3.5932,3.59918,9760000.0
2008-01-07 14:46:00,3.59936,3.59936,3.58448,3.59732,7130000.0
2008-01-07 14:47:00,3.59668,3.60037,3.5905,3.59956,7880000.0
2008-01-07 14:48:00,3.6003,3.60301,3.5905,3.60301,4510000.0
2008-01-07 14:49:00,3.60052,3.6007,3.59477,3.59633,4510000.0
2008-01-07 14:50:00,3.60078,3.60078,3.58841,3.59574,12410000.0
2008-01-07 14:51:00,3.59851,3.59949,3.5914,3.59871,4520000.0
2008-01-07 14:52:00,3.59475,3.60133,3.59475,3.59736,5260000.0
2008-01-07 14:53:00,3.60016,3.60016,3.58966,3.59659,6010000.0
2008-01-07 14:54:00,3.59917,3.59981,3.59114,3.59226,4890000.0
2008-01-07 14:55:00,3.59584,3.60003,3.58795,3.60003,6020000.0
2008-01-07 14:56:00,3.60025,3.60025,3.58654,3.59269,7150000.0
2008-01-07 14:57:00,3.59771,3.59776,3.58819,3.5915,5260000.0
2008-01-07 14:58:00,3.59971,3.60004,3.58984,3.59648,8260000.0
2008-01-07 14:59:00,3.59739,3.59968,3.5943,3.59968,8630000.0
2008-01-07 15:00:00,3.5955,3.60116,3.59065,3.60116,4520000.0
2008-01-07 15:01:00,3.58779,3.59842,3.58779,3.59586,7510000.0
2008-01-07 15:02:00,3.59695,3.59991,3.59017,3.59067,10880000.0
2008-01-07 15:03:00,3.59291,3.59897,3.59203,3.59495,5640000.0
2008-01-07 15:04:00,3.59533,3.59839,3.59475,3.59637,4880000.0
2008-01-07 15:05:00,3.59843,3.60463,3.59393,3.60155,5260000.0
2008-01-07 15:06:00,3.60197,3.60197,3.59109,3.60027,6020000.0
2008-01-07 15:07:00,3.60157,3.60161,3.59386,3.60095,5630000.0
2008-01-07 15:08:00,3.59777,3.59857,3.59344,3.59857,5630000.0
2008-01-07 15:09:00,3.59746,3.60158,3.59087,3.60158,5260000.0
2008-01-07 15:10:00,3.59391,3.60086,3.59001,3.5967,4510000.0
2008-01-07 15:11:00,3.598,3.60225,3.5924,3.5924,4150000.0
2008-01-07 15:12:00,3.60031,3.60201,3.59671,3.59773,4140000.0
2008-01-07 15:13:00,3.60034,3.60231,3.59083,3.60082,5270000.0
2008-01-07 15:14:00,3.59583,3.60036,3.5911,3.60036,5630000.0
2008-01-07 15:15:00,3.60038,3.60124,3.59322,3.59672,4510000.0
2008-01-07 15:16:00,3.59733,3.60219,3.59651,3.60088,6010000.0
2008-01-07 15:17:00,3.60185,3.60185,3.5913,3.59645,7900000.0
2008-01-07 15:18:00,3.60066,3.60133,3.59246,3.5976,5640000.0
2008-01-07 15:19:00,3.60229,3.60229,3.59209,3.59209,4890000.0
2008-01-07 15:20:00,3.60003,3.6057,3.59421,3.59421,6770000.0
2008-01-07 15:21:00,3.60261,3.60261,3.59663,3.59816,4890000.0
2008-01-07 15:22:00,3.60338,3.60359,3.59369,3.60287,7140000.0
2008-01-07 15:23:00,3.59858,3.60201,3.5898,3.60201,4880000.0
2008-01-07 15:24:00,3.60161,3.60161,3.59381,3.59685,4150000.0
2008-01-07 15:25:00,3.60334,3.60334,3.59631,3.59713,4140000.0
2008-01-07 15:26:00,3.60031,3.60031,3.58668,3.597,4150000.0
2008-01-07 15:27:00,3.59711,3.5997,3.59049,3.59049,6760000.0
2008-01-07 15:28:00,3.60192,3.60192,3.59627,3.59669,6010000.0
2008-01-07 15:29:00,3.59999,3.59999,3.58752,3.599,18770000.0
2008-01-07 15:30:00,3.60002,3.60002,3.59219,3.59967,4890000.0
2008-01-07 15:31:00,3.6013,3.60237,3.59638,3.60158,5630000.0
2008-01-07 15:32:00,3.60145,3.60196,3.59386,3.60189,5260000.0
2008-01-07 15:33:00,3.59253,3.60347,3.59139,3.59838,8270000.0
2008-01-07 15:34:00,3.59679,3.59926,3.59017,3.59335,10140000.0
2008-01-07 15:35:00,3.60041,3.60041,3.59012,3.59012,7140000.0
2008-01-07 15:36:00,3.59509,3.59975,3.59165,3.59165,5260000.0
2008-01-07 15:37:00,3.60134,3.60134,3.59558,3.59558,6000000.0
2008-01-07 15:38:00,3.60031,3.60082,3.59497,3.5977,6020000.0
2008-01-07 15:39:00,3.59729,3.60016,3.59432,3.5999,5260000.0
2008-01-07 15:40:00,3.59583,3.60135,3.59215,3.60135,4880000.0
2008-01-07 15:41:00,3.60115,3.60115,3.59411,3.59747,6010000.0
2008-01-07 15:42:00,3.59673,3.6018,3.596,3.60041,5250000.0
2008-01-07 15:43:00,3.59794,3.60149,3.59506,3.59506,4510000.0
2008-01-07 15:44:00,3.60147,3.60147,3.59548,3.60143,9030000.0
2008-01-07 15:45:00,3.60139,3.6054,3.59291,3.60139,7130000.0
2008-01-07 15:46:00,3.59623,3.59989,3.59462,3.59945,4140000.0
2008-01-07 15:47:00,3.59603,3.60041,3.59359,3.59963,7150000.0
2008-01-07 15:48:00,3.58987,3.60022,3.58987,3.60015,5250000.0
2008-01-07 15:49:00,3.6001,3.60024,3.59702,3.59702,4510000.0
2008-01-07 15:50:00,3.6007,3.6007,3.58894,3.59565,4140000.0
2008-01-07 15:51:00,3.6017,3.6017,3.59031,3.5964,4140000.0
2008-01-07 15:52:00,3.59362,3.59953,3.58925,3.59086,5260000.0
2008-01-07 15:53:00,3.59194,3.60085,3.59192,3.59619,4880000.0
2008-01-07 15:54:00,3.59617,3.60174,3.59532,3.60174,5630000.0
2008-01-07 15:55:00,3.60059,3.6012,3.59465,3.6012,6380000.0
2008-01-07 15:56:00,3.6004,3.6004,3.59351,3.59568,4880000.0
2008-01-07 15:57:00,3.60062,3.60145,3.58895,3.60044,7510000.0
2008-01-07 15:58:00,3.59767,3.60044,3.59125,3.59603,7140000.0
2008-01-07 15:59:00,3.59995,3.60069,3.59425,3.59678,5250000.0
2008-01-07 16:00:00,3.60055,3.60063,3.59362,3.5989,7900000.0
2008-01-07 16:01:00,3.59696,3.60223,3.59475,3.59839,6010000.0
2008-01-07 16:02:00,3.59811,3.59983,3.59101,3.59174,5270000.0
2008-01-07 16:03:00,3.5957,3.60265,3.5951,3.5981,5630000.0
2008-01-07 16:04:00,3.5997,3.60305,3.59181,3.59742,4890000.0
2008-01-07 16:05:00,3.59786,3.6031,3.59532,3.6011,7130000.0
2008-01-07 16:06:00,3.5942,3.60371,3.5942,3.59748,8250000.0
2008-01-07 16:07:00,3.60143,3.60154,3.59269,3.60132,4880000.0
2008-01-07 16:08:00,3.59992,3.60302,3.59615,3.60302,6010000.0
2008-01-07 16:09:00,3.59966,3.60374,3.59422,3.60374,5640000.0
2008-01-07 16:10:00,3.60403,3.60403,3.59453,3.6025,4140000.0
2008-01-07 16:11:00,3.59995,3.60439,3.59554,3.60439,6760000.0
2008-01-07 16:12:00,3.60599,3.60599,3.59653,3.59653,5260000.0
2008-01-07 16:13:00,3.60127,3.60379,3.59419,3.59568,7140000.0
2008-01-07 16:14:00,3.60379,3.60379,3.59739,3.59739,5250000.0
2008-01-07 16:15:00,3.59871,3.60702,3.59824,3.60041,5260000.0
2008-01-07 16:16:00,3.60029,3.60119,3.59366,3.59545,7890000.0
2008-01-07 16:17:00,3.59805,3.60266,3.59805,3.60155,5260000.0
2008-01-07 16:18:00,3.60187,3.60333,3.59609,3.60333,6010000.0
2008-01-07 16:19:00,3.5954,3.6035,3.5954,3.5991,3030000.0
2008-01-07 16:20:00,3.60508,3.60508,3.59926,3.6001,4510000.0
2008-01-07 16:21:00,3.60438,3.60438,3.59259,3.59959,5630000.0
2008-01-07 16:22:00,3.60392,3.60393,3.59775,3.60122,6390000.0
2008-01-07 16:23:00,3.60397,3.60397,3.59291,3.60033,7890000.0
2008-01-07 16:24:00,3.60266,3.60384,3.59859,3.60221,6380000.0
2008-01-07 16:25:00,3.59598,3.60162,3.5936,3.60071,4140000.0
2008-01-07 16:26:00,3.60287,3.60457,3.59676,3.60457,6380000.0
2008-01-07 16:27:00,3.59527,3.6035,3.59343,3.60285,6770000.0
2008-01-07 16:28:00,3.60151,3.60283,3.59342,3.59457,4510000.0
2008-01-07 16:29:00,3.59083,3.60192,3.59083,3.6017,6010000.0
2008-01-07 16:30:00,3.60103,3.60495,3.59671,3.59671,11640000.0
2008-01-07 16:31:00,3.60138,3.60241,3.59199,3.59693,5650000.0
2008-01-07 16:32:00,3.60297,3.60303,3.59709,3.60303,7130000.0
2008-01-07 16:33:00,3.60382,3.60382,3.59767,3.59922,4140000.0
2008-01-07 16:34:00,3.60158,3.60585,3.59721,3.59836,4900000.0
2008-01-07 16:35:00,3.60166,3.60237,3.59402,3.59402,6010000.0
2008-01-07 16:36:00,3.60023,3.60095,3.59183,3.60095,3400000.0
2008-01-07 16:37:00,3.60196,3.60227,3.59954,3.60227,6020000.0
2008-01-07 16:38:00,3.59767,3.60302,3.59535,3.59779,5260000.0
2008-01-07 16:39:00,3.60212,3.60397,3.59522,3.59522,4510000.0
2008-01-07 16:40:00,3.60219,3.60226,3.59539,3.59824,4880000.0
2008-01-07 16:41:00,3.60329,3.60329,3.59457,3.60125,4880000.0
2008-01-07 16:42:00,3.59568,3.60227,3.59523,3.6022,3770000.0
2008-01-07 16:43:00,3.59965,3.60091,3.59132,3.59472,5630000.0
2008-01-07 16:44:00,3.60243,3.60243,3.59367,3.59759,5260000.0
2008-01-07 16:45:00,3.60306,3.60464,3.59413,3.60147,9420000.0
2008-01-07 16:46:00,3.60184,3.60228,3.59509,3.59948,5260000.0
2008-01-07 16:47:00,3.6019,3.6019,3.59065,3.6012,7880000.0
2008-01-07 16:48:00,3.59952,3.60222,3.58948,3.60222,7880000.0
2008-01-07 16:49:00,3.59997,3.60252,3.59224,3.59751,6010000.0
2008-01-07 16:50:00,3.59877,3.60156,3.5906,3.60082,4890000.0
2008-01-07 16:51:00,3.60139,3.60139,3.59097,3.60087,5640000.0
2008-01-07 16:52:00,3.59669,3.60275,3.59248,3.59248,5260000.0
2008-01-07 16:53:00,3.60221,3.60221,3.58936,3.60026,6760000.0
2008-01-07 16:54:00,3.60199,3.60202,3.59067,3.59695,6760000.0
2008-01-07 16:55:00,3.59653,3.60112,3.59163,3.59721,4510000.0
2008-01-07 16:56:00,3.59826,3.6022,3.59296,3.59746,7500000.0
2008-01-07 16:57:00,3.59028,3.60105,3.59028,3.59238,6020000.0
2008-01-07 16:58:00,3.60275,3.60277,3.59865,3.60265,5630000.0
2008-01-07 16:59:00,3.59248,3.60139,3.58896,3.5969,13150000.0
2008-01-07 17:00:00,3.60328,3.60328,3.59233,3.60213,5270000.0
2008-01-07 17:01:00,3.60179,3.60271,3.59616,3.60271,4140000.0
2008-01-07 17:02:00,3.60203,3.60203,3.59304,3.59738,6380000.0
2008-01-07 17:03:00,3.59726,3.60417,3.59508,3.60417,7140000.0
2008-01-07 17:04:00,3.60308,3.60424,3.59869,3.60236,6770000.0
2008-01-07 17:05:00,3.60306,3.60329,3.59322,3.5992,4890000.0
2008-01-07 17:06:00,3.6035,3.60378,3.5948,3.5948,6020000.0
2008-01-07 17:07:00,3.60432,3.60432,3.5993,3.60335,4890000.0
2008-01-07 17:08:00,3.60246,3.60246,3.59168,3.59717,5260000.0
2008-01-07 17:09:00,3.60306,3.60374,3.59776,3.60374,5660000.0
2008-01-07 17:10:00,3.60024,3.60712,3.60024,3.60063,7880000.0
2008-01-07 17:11:00,3.59756,3.60234,3.59189,3.60234,6020000.0
2008-01-07 17:12:00,3.60352,3.60352,3.59922,3.59927,4510000.0
2008-01-07 17:13:00,3.60309,3.60309,3.59554,3.60279,4510000.0
2008-01-07 17:14:00,3.60287,3.60302,3.59651,3.60265,5640000.0
2008-01-07 17:15:00,3.60115,3.60401,3.59868,3.59981,5640000.0
2008-01-07 17:16:00,3.59751,3.6044,3.59441,3.59966,7880000.0
2008-01-07 17:17:00,3.59712,3.60409,3.59422,3.59835,6380000.0
2008-01-07 17:18:00,3.60262,3.60262,3.59207,3.59924,5260000.0
2008-01-07 17:19:00,3.60265,3.60265,3.59277,3.60264,6380000.0
2008-01-07 17:20:00,3.59867,3.6036,3.59616,3.59616,4880000.0
2008-01-07 17:21:00,3.60122,3.60259,3.59754,3.59901,5270000.0
2008-01-07 17:22:00,3.60403,3.60534,3.59947,3.60321,6030000.0
2008-01-07 17:23:00,3.59925,3.60289,3.59736,3.60012,5640000.0
2008-01-07 17:24:00,3.59872,3.60329,3.59661,3.59923,4150000.0
2008-01-07 17:25:00,3.59422,3.60299,3.59398,3.60073,7880000.0
2008-01-07 17:26:00,3.6023,3.6023,3.59204,3.5975,5630000.0
2008-01-07 17:27:00,3.60301,3.60301,3.59376,3.60234,5260000.0
2008-01-07 17:28:00,3.59671,3.60038,3.58768,3.59945,7170000.0
2008-01-07 17:29:00,3.60226,3.60301,3.59583,3.60301,7510000.0
2008-01-07 17:30:00,3.60212,3.60519,3.59408,3.60009,15420000.0
2008-01-07 17:31:00,3.59716,3.6029,3.59567,3.59861,4510000.0
2008-01-07 17:32:00,3.60306,3.6033,3.59439,3.6033,6000000.0
2008-01-07 17:33:00,3.59808,3.60282,3.59206,3.60091,7500000.0
2008-01-07 17:34:00,3.59486,3.59919,3.59196,3.59361,4890000.0
2008-01-07 17:35:00,3.60366,3.60366,3.59488,3.60274,7880000.0
2008-01-07 17:36:00,3.59651,3.60166,3.59354,3.59354,4140000.0
2008-01-07 17:37:00,3.59876,3.60267,3.59243,3.60095,6010000.0
2008-01-07 17:38:00,3.60341,3.60492,3.59424,3.60377,10890000.0
2008-01-07 17:39:00,3.59993,3.60391,3.59427,3.60346,9390000.0
2008-01-07 17:40:00,3.59881,3.60275,3.59069,3.59841,6390000.0
2008-01-07 17:41:00,3.59789,3.60133,3.59286,3.59814,4880000.0
2008-01-07 17:42:00,3.59659,3.59931,3.58975,3.59703,5260000.0
2008-01-07 17:43:00,3.60157,3.60176,3.59447,3.60176,4510000.0
2008-01-07 17:44:00,3.60351,3.60427,3.59774,3.60395,6760000.0
2008-01-07 17:45:00,3.59849,3.60552,3.59453,3.59949,13890000.0
2008-01-07 17:46:00,3.59907,3.60181,3.59599,3.60181,6010000.0
2008-01-07 17:47:00,3.59881,3.60452,3.59508,3.603,6760000.0
2008-01-07 17:48:00,3.60263,3.60367,3.59221,3.59857,9780000.0
2008-01-07 17:49:00,3.60154,3.60154,3.58858,3.58858,7140000.0
2008-01-07 17:50:00,3.60257,3.60257,3.58891,3.60187,6400000.0
2008-01-07 17:51:00,3.60216,3.60216,3.59719,3.60207,8640000.0
2008-01-07 17:52:00,3.59359,3.60639,3.59359,3.60198,4890000.0
2008-01-07 17:53:00,3.59443,3.60358,3.59443,3.6031,5260000.0
2008-01-07 17:54:00,3.59656,3.60177,3.59615,3.60051,4520000.0
2008-01-07 17:55:00,3.60185,3.6043,3.59769,3.60394,6390000.0
2008-01-07 17:56:00,3.60333,3.60338,3.59349,3.59894,10150000.0
2008-01-07 17:57:00,3.60327,3.60407,3.59453,3.60371,6770000.0
2008-01-07 17:58:00,3.60277,3.60289,3.59868,3.59887,4880000.0
2008-01-07 17:59:00,3.60005,3.6024,3.59393,3.60114,5260000.0
2008-01-07 18:00:00,3.60299,3.60571,3.59465,3.60385,12760000.0
2008-01-07 18:01:00,3.6033,3.60387,3.59168,3.60332,7130000.0
2008-01-07 18:02:00,3.59722,3.60465,3.59722,3.60308,5250000.0
2008-01-07 18:03:00,3.59714,3.60426,3.59494,3.60269,5270000.0
2008-01-07 18:04:00,3.59366,3.60557,3.59366,3.60549,3770000.0
2008-01-07 18:05:00,3.60391,3.60391,3.59354,3.60148,4140000.0
2008-01-07 18:06:00,3.5956,3.60551,3.5956,3.60193,7520000.0
2008-01-07 18:07:00,3.6038,3.60467,3.59783,3.60079,4530000.0
2008-01-07 18:08:00,3.60256,3.60602,3.60003,3.60488,4880000.0
2008-01-07 18:09:00,3.60557,3.60598,3.59121,3.59494,6390000.0
2008-01-07 18:10:00,3.60329,3.60494,3.59583,3.59583,4510000.0
2008-01-07 18:11:00,3.60562,3.60605,3.6003,3.60542,4890000.0
2008-01-07 18:12:00,3.60462,3.6055,3.5906,3.60342,6390000.0
2008-01-07 18:13:00,3.60589,3.60672,3.59622,3.60672,8640000.0
2008-01-07 18:14:00,3.60745,3.60747,3.597,3.60033,4140000.0
2008-01-07 18:15:00,3.60567,3.60732,3.59777,3.60658,11660000.0
2008-01-07 18:16:00,3.60292,3.60735,3.5986,3.60404,5260000.0
2008-01-07 18:17:00,3.60515,3.6082,3.60128,3.60312,7130000.0
2008-01-07 18:18:00,3.60267,3.60913,3.59841,3.60406,6750000.0
2008-01-07 18:19:00,3.59857,3.60897,3.59857,3.60611,7140000.0
2008-01-07 18:20:00,3.60541,3.60831,3.59836,3.60648,7130000.0
2008-01-07 18:21:00,3.60769,3.60769,3.6004,3.60553,4140000.0
2008-01-07 18:22:00,3.60718,3.60718,3.60267,3.6067,4140000.0
2008-01-07 18:23:00,3.60636,3.60636,3.59761,3.59853,7890000.0
2008-01-07 18:24:00,3.60871,3.6097,3.60382,3.60849,5260000.0
2008-01-07 18:25:00,3.60672,3.60952,3.60271,3.60556,6760000.0
2008-01-07 18:26:00,3.60961,3.60961,3.60159,3.60624,5640000.0
2008-01-07 18:27:00,3.61056,3.61056,3.60476,3.60476,4880000.0
2008-01-07 18:28:00,3.60621,3.61157,3.6052,3.61008,4890000.0
2008-01-07 18:29:00,3.60862,3.61331,3.60559,3.61185,6760000.0
2008-01-07 18:30:00,3.60342,3.61448,3.60342,3.61067,12770000.0
2008-01-07 18:31:00,3.61293,3.61484,3.60109,3.60671,9780000.0
2008-01-07 18:32:00,3.60905,3.61113,3.60468,3.60524,4140000.0
2008-01-07 18:33:00,3.6123,3.61346,3.60234,3.61147,7900000.0
2008-01-07 18:34:00,3.60756,3.6113,3.60077,3.60784,6400000.0
2008-01-07 18:35:00,3.61163,3.61171,3.60276,3.61071,6010000.0
2008-01-07 18:36:00,3.60619,3.61093,3.6028,3.6028,4510000.0
2008-01-07 18:37:00,3.60936,3.61049,3.59777,3.60817,9030000.0
2008-01-07 18:38:00,3.60844,3.61281,3.6031,3.6031,7130000.0
2008-01-07 18:39:00,3.61079,3.6115,3.60681,3.60686,5640000.0
2008-01-07 18:40:00,3.61106,3.61106,3.60122,3.60348,5260000.0
2008-01-07 18:41:00,3.61118,3.61118,3.60539,3.60539,5260000.0
2008-01-07 18:42:00,3.60131,3.61283,3.60131,3.61097,5640000.0
2008-01-07 18:43:00,3.61126,3.61126,3.6047,3.60976,6390000.0
2008-01-07 18:44:00,3.59777,3.60827,3.59777,3.60626,8640000.0
2008-01-07 18:45:00,3.61098,3.61292,3.60125,3.6064,16530000.0
2008-01-07 18:46:00,3.6093,3.61054,3.6014,3.60926,10520000.0
2008-01-07 18:47:00,3.6075,3.6099,3.60484,3.60484,6390000.0
2008-01-07 18:48:00,3.60605,3.61354,3.60354,3.61026,9780000.0
2008-01-07 18:49:00,3.60927,3.61244,3.6046,3.61042,10140000.0
2008-01-07 18:50:00,3.60475,3.60911,3.60193,3.6041,4890000.0
2008-01-07 18:51:00,3.6091,3.61427,3.60135,3.60761,5260000.0
2008-01-07 18:52:00,3.60851,3.61003,3.59893,3.59986,5250000.0
2008-01-07 18:53:00,3.61073,3.61125,3.60129,3.60643,10900000.0
2008-01-07 18:54:00,3.60975,3.61055,3.60309,3.60355,5250000.0
2008-01-07 18:55:00,3.60321,3.60976,3.60051,3.60568,4140000.0
2008-01-07 18:56:00,3.60503,3.61009,3.60044,3.60504,7510000.0
2008-01-07 18:57:00,3.6057,3.60864,3.60067,3.60745,5640000.0
2008-01-07 18:58:00,3.61029,3.61029,3.60177,3.6046,7520000.0
2008-01-07 18:59:00,3.60973,3.61086,3.59948,3.60022,7900000.0
2008-01-07 19:00:00,3.60614,3.61345,3.60425,3.60795,7130000.0
2008-01-07 19:01:00,3.60885,3.61231,3.60148,3.6104,5260000.0
2008-01-07 19:02:00,3.59757,3.60927,3.59757,3.60927,4880000.0
2008-01-07 19:03:00,3.60346,3.60924,3.60343,3.60472,4880000.0
2008-01-07 19:04:00,3.6014,3.61088,3.59778,3.60491,5630000.0
2008-01-07 19:05:00,3.61054,3.61156,3.60141,3.60141,6770000.0
2008-01-07 19:06:00,3.60749,3.60981,3.59903,3.60896,7130000.0
2008-01-07 19:07:00,3.6074,3.61097,3.60599,3.60614,4140000.0
2008-01-07 19:08:00,3.6105,3.6105,3.60293,3.60326,4510000.0
2008-01-07 19:09:00,3.59774,3.60692,3.59695,3.60661,6030000.0
2008-01-07 19:10:00,3.61,3.61525,3.60247,3.6114,7140000.0
2008-01-07 19:11:00,3.61108,3.61108,3.60497,3.60831,4140000.0
2008-01-07 19:12:00,3.6099,3.61201,3.60203,3.60766,7140000.0
2008-01-07 19:13:00,3.60892,3.61004,3.60098,3.60926,5630000.0
2008-01-07 19:14:00,3.61036,3.61062,3.60112,3.61008,7510000.0
2008-01-07 19:15:00,3.6107,3.6107,3.60068,3.60563,9410000.0
2008-01-07 19:16:00,3.61187,3.6131,3.60753,3.6114,6020000.0
2008-01-07 19:17:00,3.61159,3.61159,3.60431,3.61061,8260000.0
2008-01-07 19:18:00,3.60926,3.60926,3.60043,3.60452,3770000.0
2008-01-07 19:19:00,3.60947,3.60947,3.59936,3.5999,4510000.0
2008-01-07 19:20:00,3.60708,3.61133,3.60593,3.60593,5640000.0
2008-01-07 19:21:00,3.60982,3.6101,3.60169,3.6101,7510000.0
2008-01-07 19:22:00,3.60985,3.6124,3.60259,3.60605,7880000.0
2008-01-07 19:23:00,3.61059,3.61059,3.60092,3.60092,6390000.0
2008-01-07 19:25:00,3.60162,3.61156,3.60162,3.60949,7140000.0
2008-01-07 19:26:00,3.60502,3.61055,3.5993,3.60627,6760000.0
2008-01-07 19:27:00,3.60805,3.60805,3.59859,3.60389,6770000.0
2008-01-07 19:28:00,3.60541,3.60991,3.60368,3.60833,6770000.0
2008-01-07 19:29:00,3.60634,3.60953,3.60468,3.60468,4890000.0
2008-01-07 19:30:00,3.60941,3.61068,3.60644,3.60921,4510000.0
2008-01-07 19:31:00,3.59932,3.6084,3.59932,3.60464,5630000.0
2008-01-07 19:32:00,3.61052,3.61052,3.60492,3.60492,5260000.0
2008-01-07 19:33:00,3.60712,3.61113,3.60542,3.60697,7500000.0
2008-01-07 19:34:00,3.61039,3.6145,3.6036,3.61127,7130000.0
2008-01-07 19:35:00,3.61019,3.61019,3.60217,3.60763,5250000.0
2008-01-07 19:36:00,3.6106,3.61388,3.60209,3.61129,6390000.0
2008-01-07 19:38:00,3.60928,3.61102,3.60707,3.60707,5640000.0
2008-01-07 19:39:00,3.60604,3.6119,3.6007,3.61069,5650000.0
2008-01-07 19:40:00,3.60511,3.60915,3.60142,3.60523,5260000.0
2008-01-07 19:41:00,3.61003,3.61071,3.60152,3.6105,4150000.0
2008-01-07 19:42:00,3.60443,3.61113,3.60443,3.61113,6000000.0
2008-01-07 19:43:00,3.60874,3.60874,3.60186,3.60186,4140000.0
2008-01-07 19:44:00,3.60684,3.60684,3.60124,3.60521,6020000.0
2008-01-07 19:45:00,3.60338,3.61028,3.60338,3.60898,4140000.0
2008-01-07 19:46:00,3.60643,3.60663,3.60166,3.60166,4510000.0
2008-01-07 19:47:00,3.60594,3.6076,3.59892,3.60657,5630000.0
2008-01-07 19:48:00,3.60535,3.60653,3.59483,3.60028,10520000.0
2008-01-07 19:49:00,3.59716,3.60712,3.59641,3.59683,6770000.0
2008-01-07 19:50:00,3.59954,3.60567,3.59954,3.60474,4510000.0
2008-01-07 19:51:00,3.60528,3.60675,3.59731,3.6051,4510000.0
2008-01-07 19:52:00,3.60671,3.60671,3.59767,3.59767,4510000.0
2008-01-07 19:53:00,3.6067,3.60865,3.60006,3.60205,6400000.0
2008-01-07 19:54:00,3.60842,3.60842,3.60547,3.60659,6000000.0
2008-01-07 19:55:00,3.60486,3.60486,3.60045,3.6035,4140000.0
2008-01-07 19:56:00,3.6065,3.60658,3.59694,3.60658,3380000.0
2008-01-07 19:57:00,3.6058,3.60608,3.6043,3.60526,5260000.0
2008-01-07 19:58:00,3.6068,3.60949,3.59994,3.60761,4510000.0
2008-01-07 19:59:00,3.60626,3.60955,3.60079,3.60079,4510000.0
2008-01-07 20:00:00,3.60669,3.60897,3.5989,3.60582,5640000.0
2008-01-07 20:01:00,3.60039,3.60592,3.59506,3.60592,4150000.0
2008-01-07 20:02:00,3.60084,3.60638,3.59935,3.60638,4520000.0
2008-01-07 20:03:00,3.60186,3.60542,3.59667,3.60103,5630000.0
2008-01-07 20:04:00,3.60295,3.60766,3.60171,3.60215,3770000.0
2008-01-07 20:05:00,3.60607,3.60669,3.59778,3.59778,3770000.0
2008-01-07 20:06:00,3.60321,3.60429,3.59534,3.60076,4890000.0
2008-01-07 20:07:00,3.60543,3.60833,3.59873,3.60665,4510000.0
2008-01-07 20:08:00,3.60686,3.60859,3.59884,3.6065,6770000.0
2008-01-07 20:09:00,3.60337,3.60593,3.60126,3.60593,5260000.0
2008-01-07 20:10:00,3.6081,3.61145,3.59972,3.60844,6760000.0
2008-01-07 20:11:00,3.60738,3.61062,3.59893,3.59893,4890000.0
2008-01-07 20:12:00,3.60499,3.60499,3.60499,3.60499,380000.0
2008-01-07 20:13:00,3.60666,3.61014,3.59872,3.59872,7140000.0
2008-01-07 20:14:00,3.60453,3.60453,3.59311,3.59563,7900000.0
2008-01-07 20:15:00,3.60851,3.60851,3.60533,3.60533,3010000.0
2008-01-07 20:16:00,3.6053,3.60646,3.59872,3.60424,4500000.0
2008-01-07 20:17:00,3.60516,3.60516,3.60513,3.60513,1500000.0
2008-01-07 20:18:00,3.60762,3.60762,3.59508,3.60753,6020000.0
2008-01-07 20:19:00,3.60343,3.61005,3.59706,3.59706,6380000.0
2008-01-07 20:21:00,3.599,3.60632,3.59543,3.60369,4890000.0
2008-01-07 20:22:00,3.5962,3.60791,3.5962,3.60546,4890000.0
2008-01-07 20:23:00,3.60604,3.60604,3.59557,3.60345,4520000.0
2008-01-07 20:24:00,3.6038,3.60451,3.59645,3.60069,3020000.0
2008-01-07 20:25:00,3.59674,3.6067,3.59674,3.6067,3400000.0
2008-01-07 20:26:00,3.59982,3.60466,3.59557,3.60045,4140000.0
2008-01-07 20:27:00,3.60595,3.60704,3.60379,3.60522,3780000.0
2008-01-07 20:29:00,3.60325,3.60488,3.59963,3.60217,5650000.0
2008-01-07 20:30:00,3.60518,3.60608,3.59532,3.59532,4890000.0
2008-01-07 20:31:00,3.59491,3.60379,3.59491,3.6027,4500000.0
2008-01-07 20:33:00,3.59746,3.60961,3.59619,3.60056,5650000.0
2008-01-07 20:34:00,3.60041,3.60653,3.59771,3.60449,7890000.0
2008-01-07 20:35:00,3.59663,3.60597,3.59663,3.60102,5630000.0
2008-01-07 20:36:00,3.60053,3.60602,3.59892,3.60297,4510000.0
2008-01-07 20:38:00,3.60161,3.60585,3.59614,3.59614,7890000.0
2008-01-07 20:39:00,3.60452,3.60452,3.59801,3.60428,7150000.0
2008-01-07 20:40:00,3.60412,3.60449,3.59488,3.59802,4890000.0
2008-01-07 20:41:00,3.60617,3.60654,3.59686,3.60071,7150000.0
2008-01-07 20:42:00,3.60044,3.60633,3.59677,3.59677,4510000.0
2008-01-07 20:43:00,3.60269,3.60642,3.59541,3.60406,6010000.0
2008-01-07 20:44:00,3.59604,3.60604,3.59604,3.60453,5270000.0
2008-01-07 20:45:00,3.59874,3.60865,3.59874,3.60581,4140000.0
2008-01-07 20:46:00,3.59911,3.60427,3.59911,3.59985,3000000.0
2008-01-07 20:47:00,3.60447,3.60649,3.59631,3.60484,4520000.0
2008-01-07 20:48:00,3.60371,3.60569,3.59465,3.59465,4900000.0
2008-01-07 20:49:00,3.60053,3.60419,3.59543,3.60357,5630000.0
2008-01-07 20:50:00,3.59408,3.60462,3.59408,3.60462,3010000.0
2008-01-07 20:51:00,3.60703,3.60822,3.59816,3.59965,4520000.0
2008-01-07 20:52:00,3.60169,3.60418,3.59953,3.60364,4140000.0
2008-01-07 20:53:00,3.59981,3.60656,3.59631,3.60466,4890000.0
2008-01-07 20:54:00,3.60164,3.60284,3.59455,3.59455,3030000.0
2008-01-07 20:56:00,3.60515,3.60636,3.60179,3.60518,5260000.0
2008-01-07 20:57:00,3.60435,3.60435,3.59454,3.59454,3760000.0
2008-01-07 20:58:00,3.60418,3.60418,3.60028,3.60028,3380000.0
2008-01-07 20:59:00,3.60501,3.60542,3.59702,3.6001,6010000.0
2008-01-07 21:00:00,3.60753,3.60753,3.59974,3.60457,3380000.0
2008-01-07 21:01:00,3.60416,3.60416,3.59525,3.597,5630000.0
2008-01-07 21:02:00,3.60029,3.60533,3.59997,3.60376,3010000.0
2008-01-07 21:03:00,3.6007,3.60672,3.5992,3.5992,7130000.0
2008-01-07 21:04:00,3.60457,3.60593,3.59901,3.60151,5630000.0
2008-01-07 21:05:00,3.6035,3.60448,3.5937,3.60448,9770000.0
2008-01-07 21:06:00,3.60464,3.60594,3.59442,3.59442,7130000.0
2008-01-07 21:07:00,3.60426,3.60426,3.59261,3.5987,3390000.0
2008-01-07 21:08:00,3.60094,3.60311,3.59798,3.60311,4510000.0
2008-01-07 21:09:00,3.60311,3.60493,3.59532,3.59943,7150000.0
2008-01-07 21:10:00,3.60094,3.60616,3.59893,3.60344,7140000.0
2008-01-07 21:11:00,3.60264,3.60338,3.59446,3.59913,3380000.0
2008-01-07 21:12:00,3.6038,3.60627,3.59667,3.60281,5260000.0
2008-01-07 21:13:00,3.59564,3.60351,3.59564,3.59909,4510000.0
2008-01-07 21:14:00,3.60103,3.60665,3.59508,3.60478,9760000.0
2008-01-07 21:15:00,3.60624,3.60624,3.60313,3.60313,2260000.0
2008-01-07 21:16:00,3.60389,3.60446,3.59519,3.60314,7140000.0
2008-01-07 21:17:00,3.60378,3.60378,3.59927,3.59952,4510000.0
2008-01-07 21:18:00,3.5997,3.60486,3.59927,3.60382,5640000.0
2008-01-07 21:19:00,3.59528,3.60647,3.59423,3.60374,8640000.0
2008-01-07 21:20:00,3.60358,3.60358,3.5966,3.59781,5270000.0
2008-01-07 21:21:00,3.5973,3.60466,3.59548,3.60156,4890000.0
2008-01-07 21:22:00,3.60398,3.60398,3.59865,3.60304,4890000.0
2008-01-07 21:24:00,3.59702,3.60602,3.59702,3.60113,9380000.0
2008-01-07 21:25:00,3.60391,3.60391,3.59433,3.59433,4880000.0
2008-01-07 21:27:00,3.60452,3.60452,3.59854,3.6017,9020000.0
2008-01-07 21:28:00,3.60091,3.60475,3.59435,3.60042,7140000.0
2008-01-07 21:29:00,3.59866,3.6034,3.59347,3.60306,8270000.0
2008-01-07 21:30:00,3.60678,3.60678,3.59278,3.6019,7510000.0
2008-01-07 21:33:00,3.59797,3.60552,3.59567,3.59567,3030000.0
2008-01-07 21:36:00,3.60158,3.60496,3.6002,3.60078,5260000.0
2008-01-07 21:37:00,3.59965,3.60452,3.59735,3.60414,9400000.0
2008-01-07 21:39:00,3.60034,3.60549,3.59865,3.60218,6760000.0
2008-01-07 21:40:00,3.60101,3.60307,3.59606,3.60307,5630000.0
2008-01-07 21:41:00,3.60371,3.60408,3.59755,3.60279,6390000.0
2008-01-07 21:42:00,3.604,3.6042,3.59303,3.60195,9380000.0
2008-01-07 21:43:00,3.60316,3.60592,3.59343,3.59978,4510000.0
2008-01-07 21:44:00,3.60004,3.60409,3.59427,3.60244,6010000.0
2008-01-07 21:45:00,3.60625,3.60625,3.59404,3.59867,5270000.0
2008-01-07 21:46:00,3.60243,3.60428,3.59427,3.59461,6390000.0
2008-01-07 21:49:00,3.59983,3.60542,3.59983,3.605,4150000.0
2008-01-07 21:50:00,3.59522,3.60749,3.59522,3.60628,6020000.0
2008-01-07 21:52:00,3.60396,3.60396,3.59321,3.5993,6020000.0
2008-01-07 21:54:00,3.6047,3.6047,3.59466,3.60433,4510000.0
2008-01-07 21:55:00,3.60437,3.60601,3.59906,3.60092,5260000.0
2008-01-07 21:56:00,3.60432,3.60672,3.60026,3.60576,11260000.0
2008-01-07 21:57:00,3.60021,3.60704,3.59664,3.60674,5260000.0
2008-01-07 21:58:00,3.60506,3.60506,3.59379,3.59937,9400000.0
2008-01-07 21:59:00,3.60538,3.60856,3.60135,3.60212,3770000.0
2008-01-07 22:00:00,3.60629,3.60965,3.60139,3.60221,14640000.0
2008-01-07 22:01:00,3.60623,3.61069,3.59803,3.59803,7140000.0
2008-01-07 22:02:00,3.60229,3.60753,3.60229,3.60502,3010000.0
2008-01-07 22:03:00,3.6048,3.60766,3.59789,3.60687,6770000.0
2008-01-07 22:04:00,3.60485,3.60485,3.59282,3.59813,9410000.0
2008-01-07 22:05:00,3.60692,3.60692,3.59473,3.60275,4880000.0
2008-01-07 22:06:00,3.60397,3.60544,3.59846,3.60034,7530000.0
2008-01-07 22:07:00,3.6075,3.61147,3.59841,3.60545,6770000.0
2008-01-07 22:08:00,3.607,3.607,3.59615,3.59615,4880000.0
2008-01-07 22:09:00,3.60108,3.60675,3.59824,3.60101,5270000.0
2008-01-07 22:10:00,3.59655,3.60495,3.59655,3.60111,3380000.0
2008-01-07 22:11:00,3.59995,3.6037,3.59504,3.60154,4150000.0
2008-01-07 22:12:00,3.59889,3.60687,3.59889,3.60001,4140000.0
2008-01-07 22:13:00,3.60493,3.60493,3.59476,3.59506,4520000.0
2008-01-07 22:14:00,3.59597,3.60573,3.59597,3.60561,5260000.0
2008-01-07 22:15:00,3.6088,3.6088,3.59717,3.60631,6040000.0
2008-01-07 22:16:00,3.60469,3.60469,3.59679,3.60361,3760000.0
2008-01-07 22:17:00,3.60727,3.61012,3.59909,3.59909,6020000.0
2008-01-07 22:18:00,3.60504,3.60914,3.59729,3.6069,8650000.0
2008-01-07 22:19:00,3.60306,3.60803,3.60204,3.60605,3760000.0
2008-01-07 22:20:00,3.60273,3.60802,3.60155,3.60659,9430000.0
2008-01-07 22:21:00,3.59807,3.60388,3.59332,3.59933,5260000.0
2008-01-07 22:22:00,3.6047,3.60605,3.59521,3.60468,4510000.0
2008-01-07 22:23:00,3.60522,3.60667,3.59958,3.60615,6760000.0
2008-01-07 22:24:00,3.59833,3.60826,3.59833,3.60355,6010000.0
2008-01-07 22:25:00,3.60416,3.60591,3.59469,3.60591,7140000.0
2008-01-07 22:26:00,3.60464,3.60578,3.59767,3.60151,3010000.0
2008-01-07 22:28:00,3.6041,3.60549,3.59655,3.6008,3010000.0
2008-01-07 22:29:00,3.60142,3.60459,3.60022,3.60022,4150000.0
2008-01-07 22:30:00,3.60598,3.60785,3.59768,3.59768,5630000.0
2008-01-07 22:31:00,3.60099,3.60554,3.59624,3.60101,5280000.0
2008-01-07 22:32:00,3.60017,3.60625,3.59707,3.59707,6020000.0
2008-01-07 22:33:00,3.60033,3.60568,3.59578,3.60304,4520000.0
2008-01-07 22:34:00,3.6043,3.60576,3.59586,3.60505,6020000.0
2008-01-07 22:35:00,3.60169,3.60557,3.60169,3.60183,3380000.0
2008-01-07 22:36:00,3.60549,3.60592,3.59669,3.60115,3400000.0
2008-01-07 22:37:00,3.60042,3.6054,3.59505,3.5958,8290000.0
2008-01-07 22:38:00,3.59767,3.60797,3.59767,3.60293,3770000.0
2008-01-07 22:39:00,3.6032,3.60611,3.60094,3.60536,4890000.0
2008-01-07 22:40:00,3.60496,3.60602,3.59668,3.60098,4140000.0
2008-01-07 22:41:00,3.60688,3.6076,3.59774,3.6076,3760000.0
2008-01-07 22:42:00,3.60468,3.60569,3.59481,3.60502,4160000.0
2008-01-07 22:43:00,3.60137,3.60564,3.59802,3.60564,4510000.0
2008-01-07 22:44:00,3.60346,3.60682,3.59672,3.59672,7170000.0
2008-01-07 22:45:00,3.60869,3.60992,3.60463,3.60463,4140000.0
2008-01-07 22:46:00,3.60606,3.60606,3.59557,3.59579,4530000.0
2008-01-07 22:47:00,3.60423,3.60714,3.59792,3.60714,4520000.0
2008-01-07 22:48:00,3.60759,3.60759,3.59658,3.60173,6030000.0
2008-01-07 22:49:00,3.60352,3.60352,3.59289,3.59508,5260000.0
2008-01-07 22:50:00,3.60288,3.60726,3.59717,3.60338,5260000.0
2008-01-07 22:52:00,3.60244,3.60752,3.59793,3.59812,4880000.0
2008-01-07 22:53:00,3.60493,3.60524,3.59688,3.6048,4880000.0
2008-01-07 22:54:00,3.60625,3.60871,3.59671,3.59671,6770000.0
2008-01-07 22:55:00,3.59863,3.60049,3.59863,3.60049,760000.0
2008-01-07 22:56:00,3.60598,3.60598,3.59688,3.60595,3380000.0
2008-01-07 22:57:00,3.60236,3.6069,3.59933,3.5994,6030000.0
2008-01-07 22:58:00,3.60547,3.6055,3.59612,3.60022,5650000.0
2008-01-07 22:59:00,3.60374,3.60374,3.59499,3.59499,4520000.0
2008-01-07 23:00:00,3.60637,3.6076,3.59823,3.59848,7880000.0
2008-01-07 23:02:00,3.60288,3.60575,3.59879,3.6022,3400000.0
2008-01-07 23:03:00,3.60617,3.60617,3.5991,3.60522,7140000.0
2008-01-07 23:04:00,3.60519,3.60551,3.60221,3.60524,3770000.0
2008-01-07 23:05:00,3.60143,3.607,3.59711,3.60547,6770000.0
2008-01-07 23:06:00,3.60604,3.60604,3.601,3.60545,6030000.0
2008-01-07 23:07:00,3.60561,3.60561,3.59575,3.60543,5260000.0
2008-01-07 23:09:00,3.60572,3.60572,3.59632,3.60466,5650000.0
2008-01-07 23:10:00,3.60529,3.60529,3.59482,3.60006,5290000.0
2008-01-07 23:11:00,3.60299,3.6059,3.60299,3.6059,4520000.0
2008-01-07 23:12:00,3.60645,3.60645,3.59709,3.60563,4890000.0
2008-01-07 23:13:00,3.60365,3.60365,3.59394,3.59489,3400000.0
2008-01-07 23:14:00,3.60628,3.60641,3.59711,3.60132,4140000.0
2008-01-07 23:15:00,3.60539,3.611,3.602,3.60226,6780000.0
2008-01-07 23:16:00,3.60517,3.60607,3.59894,3.60502,4520000.0
2008-01-07 23:17:00,3.60451,3.60563,3.59623,3.60398,4150000.0
2008-01-07 23:18:00,3.60266,3.60762,3.60109,3.60109,5640000.0
2008-01-07 23:19:00,3.60304,3.60589,3.59644,3.60585,4140000.0
2008-01-07 23:20:00,3.60069,3.60069,3.59647,3.59647,1130000.0
2008-01-07 23:21:00,3.6044,3.60582,3.60051,3.60082,5270000.0
2008-01-07 23:23:00,3.5993,3.60701,3.59741,3.59741,3030000.0
2008-01-07 23:25:00,3.60494,3.60494,3.60442,3.60442,1130000.0
2008-01-07 23:26:00,3.59778,3.60453,3.59489,3.59628,4900000.0
2008-01-07 23:28:00,3.60526,3.60526,3.59572,3.59614,8270000.0
2008-01-07 23:29:00,3.60271,3.60473,3.59876,3.60399,6760000.0
2008-01-07 23:30:00,3.60376,3.6076,3.59856,3.6007,7130000.0
2008-01-07 23:31:00,3.60283,3.60283,3.59399,3.59636,4890000.0
2008-01-07 23:32:00,3.60101,3.60551,3.60083,3.60083,5250000.0
2008-01-07 23:33:00,3.60526,3.60705,3.59781,3.59829,5250000.0
2008-01-07 23:35:00,3.5988,3.6064,3.59645,3.59645,3030000.0
2008-01-07 23:39:00,3.60572,3.60572,3.59875,3.59875,7880000.0
2008-01-07 23:40:00,3.59699,3.60672,3.59699,3.60443,5250000.0
2008-01-07 23:42:00,3.60347,3.60464,3.59947,3.60358,4140000.0
2008-01-07 23:43:00,3.59622,3.60663,3.59622,3.6013,8660000.0
2008-01-07 23:44:00,3.60468,3.60494,3.59847,3.60494,4520000.0
2008-01-07 23:45:00,3.6088,3.6088,3.5968,3.60091,7530000.0
2008-01-07 23:46:00,3.6038,3.6038,3.59504,3.60018,5630000.0
2008-01-07 23:47:00,3.60582,3.6063,3.59907,3.59907,5270000.0
2008-01-07 23:48:00,3.60002,3.60507,3.60002,3.60507,3010000.0
2008-01-07 23:49:00,3.60572,3.60621,3.59898,3.60507,13140000.0
2008-01-07 23:51:00,3.59786,3.60729,3.59786,3.60692,4880000.0
2008-01-07 23:52:00,3.60576,3.60576,3.60024,3.60481,5260000.0
2008-01-07 23:53:00,3.60114,3.60714,3.60114,3.60634,4130000.0
2008-01-07 23:54:00,3.60419,3.60513,3.60101,3.60489,4530000.0
2008-01-07 23:56:00,3.60199,3.60544,3.59888,3.60348,5630000.0
2008-01-07 23:57:00,3.60064,3.60628,3.59652,3.60209,6760000.0
2008-01-07 23:58:00,3.60267,3.60267,3.60042,3.60042,3750000.0
2008-01-07 23:59:00,3.60243,3.60742,3.59641,3.60573,5640000.0
2008-01-08 00:00:00,3.60628,3.60628,3.59389,3.60124,5260000.0
2008-01-08 00:01:00,3.58866,3.60425,3.58866,3.60425,3760000.0
2008-01-08 00:02:00,3.59489,3.60089,3.59244,3.59963,6760000.0
2008-01-08 00:03:00,3.59505,3.60089,3.59152,3.60011,4880000.0
2008-01-08 00:04:00,3.60585,3.60585,3.58546,3.59664,7140000.0
2008-01-08 00:05:00,3.60422,3.60435,3.58738,3.5933,7510000.0
2008-01-08 00:06:00,3.60334,3.6055,3.59215,3.60407,5250000.0
2008-01-08 00:07:00,3.60734,3.60926,3.59868,3.60599,6380000.0
2008-01-08 00:08:00,3.60241,3.60298,3.59896,3.59896,3380000.0
2008-01-08 00:09:00,3.60053,3.60788,3.59705,3.60148,11660000.0
2008-01-08 00:10:00,3.60076,3.60544,3.59897,3.60544,4510000.0
2008-01-08 00:11:00,3.59673,3.60549,3.59101,3.59101,4900000.0
2008-01-08 00:12:00,3.59933,3.60409,3.59339,3.59698,5270000.0
2008-01-08 00:13:00,3.60393,3.60574,3.60086,3.6039,4520000.0
2008-01-08 00:14:00,3.60225,3.6042,3.59414,3.6042,5260000.0
2008-01-08 00:15:00,3.60571,3.60571,3.5954,3.60126,5250000.0
2008-01-08 00:16:00,3.59569,3.59722,3.58772,3.59722,6000000.0
2008-01-08 00:17:00,3.60477,3.60561,3.60065,3.60523,4520000.0
2008-01-08 00:18:00,3.60532,3.60616,3.60109,3.60254,7140000.0
2008-01-08 00:19:00,3.60063,3.60345,3.59172,3.59996,6400000.0
2008-01-08 00:20:00,3.60395,3.6064,3.59959,3.6064,4880000.0
2008-01-08 00:21:00,3.60255,3.60255,3.59265,3.59823,5630000.0
2008-01-08 00:22:00,3.60276,3.60276,3.59675,3.59675,1500000.0
2008-01-08 00:23:00,3.60528,3.60961,3.59757,3.60255,6390000.0
2008-01-08 00:24:00,3.59289,3.59737,3.58773,3.59682,5650000.0
2008-01-08 00:26:00,3.59591,3.60035,3.59562,3.60035,4520000.0
2008-01-08 00:27:00,3.60186,3.60638,3.59677,3.60585,3030000.0
2008-01-08 00:28:00,3.60529,3.60529,3.59504,3.60032,6020000.0
2008-01-08 00:29:00,3.59698,3.59762,3.58732,3.58822,12050000.0
2008-01-08 00:30:00,3.60315,3.60648,3.59696,3.59696,3020000.0
2008-01-08 00:31:00,3.59546,3.6035,3.59546,3.60311,3380000.0
2008-01-08 00:32:00,3.60011,3.60545,3.59547,3.59547,4520000.0
2008-01-08 00:33:00,3.60102,3.60643,3.60068,3.60068,3390000.0
2008-01-08 00:34:00,3.60338,3.60376,3.59405,3.59405,3390000.0
2008-01-08 00:35:00,3.60489,3.60545,3.59876,3.60545,5280000.0
2008-01-08 00:36:00,3.60329,3.60452,3.59851,3.60004,5660000.0
2008-01-08 00:37:00,3.59993,3.59993,3.59993,3.59993,380000.0
2008-01-08 00:38:00,3.59161,3.59682,3.58742,3.5958,3770000.0
2008-01-08 00:39:00,3.60449,3.60449,3.601,3.601,1130000.0
2008-01-08 00:40:00,3.60388,3.60522,3.59875,3.60522,4140000.0
2008-01-08 00:44:00,3.60257,3.60425,3.59495,3.60372,6020000.0
2008-01-08 00:45:00,3.60761,3.60761,3.59671,3.59671,4510000.0
2008-01-08 00:46:00,3.59992,3.60298,3.59558,3.60054,6380000.0
2008-01-08 00:48:00,3.60541,3.60571,3.59639,3.60492,4890000.0
2008-01-08 00:49:00,3.59835,3.60265,3.59219,3.59955,4510000.0
2008-01-08 00:50:00,3.60272,3.60537,3.59703,3.60537,3760000.0
2008-01-08 00:51:00,3.60459,3.60459,3.59126,3.59892,6020000.0
2008-01-08 00:52:00,3.60474,3.60607,3.60155,3.60155,4880000.0
2008-01-08 00:53:00,3.59792,3.60814,3.59792,3.59945,5640000.0
2008-01-08 00:54:00,3.60557,3.60647,3.59733,3.60609,5280000.0
2008-01-08 00:55:00,3.60487,3.60487,3.59317,3.60484,4510000.0
2008-01-08 00:56:00,3.58837,3.60243,3.58837,3.59527,4900000.0
2008-01-08 00:57:00,3.60165,3.60667,3.59655,3.60113,4150000.0
2008-01-08 00:59:00,3.5986,3.60522,3.59846,3.60522,4880000.0
2008-01-08 01:00:00,3.60846,3.60846,3.5953,3.60039,9390000.0
2008-01-08 01:01:00,3.5993,3.60244,3.59038,3.59038,6390000.0
2008-01-08 01:02:00,3.6059,3.60972,3.59791,3.59791,4150000.0
2008-01-08 01:03:00,3.59798,3.60322,3.59277,3.59563,7900000.0
2008-01-08 01:04:00,3.60459,3.60602,3.59662,3.60442,6770000.0
2008-01-08 01:05:00,3.60169,3.60742,3.59712,3.59712,4510000.0
2008-01-08 01:06:00,3.60553,3.60553,3.58744,3.58744,5260000.0
2008-01-08 01:07:00,3.60449,3.60556,3.59652,3.59652,4130000.0
2008-01-08 01:08:00,3.59589,3.60469,3.59421,3.59822,4890000.0
2008-01-08 01:09:00,3.60182,3.60614,3.60178,3.60614,3000000.0
2008-01-08 01:10:00,3.59174,3.59638,3.58978,3.59638,7140000.0
2008-01-08 01:11:00,3.60505,3.60505,3.59868,3.60017,5260000.0
2008-01-08 01:12:00,3.59632,3.59632,3.58673,3.58692,7520000.0
2008-01-08 01:13:00,3.60439,3.60479,3.59631,3.60462,4140000.0
2008-01-08 01:14:00,3.6068,3.60838,3.59776,3.59776,8270000.0
2008-01-08 01:15:00,3.6051,3.60784,3.59749,3.59749,4890000.0
2008-01-08 01:16:00,3.60168,3.60728,3.59823,3.6,3010000.0
2008-01-08 01:17:00,3.60586,3.60622,3.59674,3.60622,6020000.0
2008-01-08 01:18:00,3.60615,3.60615,3.59705,3.59707,4890000.0
2008-01-08 01:19:00,3.60401,3.60401,3.59558,3.60232,4140000.0
2008-01-08 01:20:00,3.60049,3.60361,3.59336,3.60265,4520000.0
2008-01-08 01:21:00,3.60313,3.60313,3.59592,3.59592,5630000.0
2008-01-08 01:22:00,3.60478,3.60686,3.59721,3.60686,4880000.0
2008-01-08 01:23:00,3.60457,3.60457,3.59064,3.60289,4150000.0
2008-01-08 01:24:00,3.60481,3.60481,3.59322,3.59322,6390000.0
2008-01-08 01:25:00,3.60448,3.60492,3.59528,3.59592,3400000.0
2008-01-08 01:26:00,3.60231,3.60885,3.599,3.6073,4510000.0
2008-01-08 01:27:00,3.60077,3.60158,3.59538,3.5967,5630000.0
2008-01-08 01:28:00,3.59487,3.60377,3.59487,3.60377,4140000.0
2008-01-08 01:29:00,3.60414,3.60675,3.59663,3.60369,5640000.0
2008-01-08 01:30:00,3.59704,3.60997,3.59704,3.60207,7510000.0
2008-01-08 01:31:00,3.59722,3.60932,3.59722,3.60043,7140000.0
2008-01-08 01:32:00,3.60459,3.60644,3.59643,3.59662,8260000.0
2008-01-08 01:33:00,3.59873,3.60394,3.59782,3.60394,2640000.0
2008-01-08 01:34:00,3.60371,3.6043,3.59334,3.59615,7130000.0
2008-01-08 01:35:00,3.60087,3.6066,3.5969,3.60598,5650000.0
2008-01-08 01:36:00,3.59818,3.60389,3.59818,3.60389,3770000.0
2008-01-08 01:37:00,3.60613,3.60714,3.59734,3.59734,5280000.0
2008-01-08 01:38:00,3.59718,3.60426,3.5939,3.60426,9010000.0
2008-01-08 01:39:00,3.60429,3.60572,3.60064,3.60567,4510000.0
2008-01-08 01:40:00,3.60238,3.60542,3.60217,3.60469,4530000.0
2008-01-08 01:41:00,3.60016,3.60875,3.59785,3.59785,8640000.0
2008-01-08 01:42:00,3.6033,3.6033,3.59046,3.59046,4520000.0
2008-01-08 01:43:00,3.60043,3.60578,3.59613,3.60412,5660000.0
2008-01-08 01:45:00,3.60448,3.6098,3.60304,3.60635,4890000.0
2008-01-08 01:46:00,3.59765,3.60313,3.59764,3.60313,4140000.0
2008-01-08 01:47:00,3.60301,3.60414,3.59501,3.60414,4510000.0
2008-01-08 01:48:00,3.59923,3.60552,3.59317,3.59317,3760000.0
2008-01-08 01:52:00,3.60479,3.60506,3.58871,3.58871,2640000.0
2008-01-08 01:53:00,3.6051,3.60671,3.59101,3.60338,4530000.0
2008-01-08 01:54:00,3.60003,3.60531,3.59687,3.60531,4520000.0
2008-01-08 01:55:00,3.59649,3.60533,3.59004,3.60533,5290000.0
2008-01-08 01:56:00,3.60635,3.60635,3.58615,3.58615,4160000.0
2008-01-08 01:57:00,3.60297,3.60605,3.60118,3.6026,5280000.0
2008-01-08 01:58:00,3.60647,3.60714,3.59685,3.60685,8660000.0
2008-01-08 02:00:00,3.60192,3.60436,3.5953,3.59632,3000000.0
2008-01-08 02:01:00,3.60041,3.60806,3.59591,3.59591,4140000.0
2008-01-08 02:02:00,3.59868,3.60443,3.59868,3.60111,4510000.0
2008-01-08 02:03:00,3.59137,3.60376,3.58799,3.60376,3410000.0
2008-01-08 02:04:00,3.60177,3.60482,3.5966,3.59927,6390000.0
2008-01-08 02:05:00,3.60699,3.60796,3.59923,3.60194,6010000.0
2008-01-08 02:06:00,3.60432,3.60432,3.59186,3.60025,7140000.0
2008-01-08 02:07:00,3.6003,3.60422,3.59494,3.60422,3380000.0
2008-01-08 02:08:00,3.60433,3.60508,3.59763,3.60427,4880000.0
2008-01-08 02:09:00,3.6037,3.6037,3.59766,3.5998,4510000.0
2008-01-08 02:10:00,3.60487,3.60487,3.59607,3.60402,4880000.0
2008-01-08 02:11:00,3.60156,3.60597,3.59637,3.60597,9760000.0
2008-01-08 02:12:00,3.60625,3.6074,3.59784,3.60412,6400000.0
2008-01-08 02:13:00,3.59678,3.59682,3.58723,3.59213,6770000.0
2008-01-08 02:14:00,3.60665,3.6079,3.60213,3.60302,4140000.0
2008-01-08 02:15:00,3.60502,3.60588,3.59748,3.60588,5250000.0
2008-01-08 02:16:00,3.59525,3.6039,3.59394,3.6039,5270000.0
2008-01-08 02:17:00,3.6004,3.60504,3.59472,3.60116,5260000.0
2008-01-08 02:18:00,3.59564,3.60508,3.59441,3.60116,8280000.0
2008-01-08 02:19:00,3.60134,3.60639,3.59649,3.6058,6010000.0
2008-01-08 02:20:00,3.60608,3.60608,3.59672,3.60104,3380000.0
2008-01-08 02:21:00,3.60415,3.60415,3.59329,3.59961,6770000.0
2008-01-08 02:22:00,3.60556,3.60646,3.59921,3.60155,4140000.0
2008-01-08 02:23:00,3.60148,3.60435,3.5946,3.59828,4510000.0
2008-01-08 02:24:00,3.6042,3.60588,3.59849,3.60588,6770000.0
2008-01-08 02:25:00,3.59846,3.60609,3.59551,3.60609,7130000.0
2008-01-08 02:27:00,3.59028,3.60439,3.59008,3.60439,7910000.0
2008-01-08 02:28:00,3.5997,3.60306,3.59136,3.596,6410000.0
2008-01-08 02:29:00,3.60572,3.60826,3.60196,3.60196,4150000.0
2008-01-08 02:30:00,3.60386,3.60688,3.59466,3.59639,8270000.0
2008-01-08 02:31:00,3.60332,3.60557,3.59565,3.6003,5290000.0
2008-01-08 02:32:00,3.59599,3.60506,3.59472,3.60449,5640000.0
2008-01-08 02:33:00,3.59851,3.60391,3.59526,3.60236,6040000.0
2008-01-08 02:34:00,3.6056,3.6056,3.59815,3.60053,6760000.0
2008-01-08 02:36:00,3.59848,3.60468,3.59213,3.59673,7130000.0
2008-01-08 02:37:00,3.59842,3.6061,3.59842,3.60605,7130000.0
2008-01-08 02:38:00,3.60181,3.60548,3.60052,3.60548,5650000.0
2008-01-08 02:39:00,3.60414,3.60414,3.59471,3.59716,5660000.0
2008-01-08 02:40:00,3.60099,3.60571,3.6,3.60445,6390000.0
2008-01-08 02:41:00,3.60087,3.60622,3.59658,3.60399,6390000.0
2008-01-08 02:42:00,3.605,3.60838,3.60197,3.60197,6390000.0
2008-01-08 02:43:00,3.60286,3.60671,3.59954,3.60193,4510000.0
2008-01-08 02:44:00,3.59991,3.60535,3.5987,3.60535,3770000.0
2008-01-08 02:45:00,3.60852,3.60852,3.59812,3.60126,9790000.0
2008-01-08 02:46:00,3.59797,3.6042,3.59796,3.60367,4900000.0
2008-01-08 02:47:00,3.60029,3.60536,3.59958,3.60162,5630000.0
2008-01-08 02:48:00,3.59339,3.60399,3.59339,3.60399,5640000.0
2008-01-08 02:50:00,3.60238,3.60871,3.59889,3.60613,5280000.0
2008-01-08 02:51:00,3.60136,3.60237,3.59528,3.5979,4890000.0
2008-01-08 02:52:00,3.6032,3.60781,3.60137,3.60557,3780000.0
2008-01-08 02:53:00,3.60537,3.6096,3.60125,3.60628,6010000.0
2008-01-08 02:54:00,3.59761,3.60413,3.59761,3.6023,3750000.0
2008-01-08 02:55:00,3.60239,3.6081,3.59745,3.60197,6030000.0
2008-01-08 02:56:00,3.60093,3.60436,3.59335,3.599,3770000.0
2008-01-08 03:00:00,3.60345,3.60425,3.5875,3.60297,7510000.0
2008-01-08 03:01:00,3.60605,3.60605,3.60081,3.60562,5630000.0
2008-01-08 03:02:00,3.59682,3.59682,3.58742,3.59148,4520000.0
2008-01-08 03:03:00,3.60006,3.60778,3.59911,3.60658,4150000.0
2008-01-08 03:04:00,3.60544,3.60544,3.59491,3.60049,6030000.0
2008-01-08 03:05:00,3.5965,3.60381,3.59583,3.59583,3780000.0
2008-01-08 03:06:00,3.60103,3.60419,3.60028,3.60038,4130000.0
2008-01-08 03:07:00,3.6036,3.6036,3.58971,3.59188,3750000.0
2008-01-08 03:09:00,3.60404,3.60404,3.5927,3.5927,4510000.0
2008-01-08 03:10:00,3.59514,3.60277,3.595,3.59925,5250000.0
2008-01-08 03:11:00,3.59489,3.60347,3.5921,3.60347,7130000.0
2008-01-08 03:14:00,3.60477,3.60501,3.59873,3.60033,4900000.0
2008-01-08 03:15:00,3.60167,3.60893,3.59976,3.59976,4150000.0
2008-01-08 03:16:00,3.60701,3.60929,3.59838,3.60151,12410000.0
2008-01-08 03:17:00,3.6031,3.60486,3.59471,3.60486,4530000.0
2008-01-08 03:18:00,3.60373,3.60538,3.59595,3.60534,4510000.0
2008-01-08 03:20:00,3.60296,3.60527,3.59634,3.60438,4890000.0
2008-01-08 03:21:00,3.60611,3.60611,3.60117,3.60536,3030000.0
2008-01-08 03:22:00,3.60263,3.60263,3.59337,3.59337,1510000.0
2008-01-08 03:23:00,3.6059,3.6059,3.59649,3.60467,5660000.0
2008-01-08 03:24:00,3.60688,3.60688,3.59744,3.6056,3780000.0
2008-01-08 03:25:00,3.59971,3.60003,3.59016,3.59156,6020000.0
2008-01-08 03:26:00,3.60623,3.60623,3.59693,3.60538,4150000.0
2008-01-08 03:27:00,3.60527,3.60585,3.59625,3.60549,6770000.0
2008-01-08 03:28:00,3.6006,3.60774,3.59901,3.60245,5290000.0
2008-01-08 03:29:00,3.59187,3.59564,3.59187,3.59487,5260000.0
2008-01-08 03:30:00,3.60001,3.60839,3.59825,3.60172,3780000.0
2008-01-08 03:31:00,3.60461,3.60579,3.59595,3.60579,6770000.0
2008-01-08 03:32:00,3.59502,3.60488,3.59502,3.60488,2260000.0
2008-01-08 03:33:00,3.60553,3.60553,3.59988,3.60506,3010000.0
2008-01-08 03:34:00,3.605,3.605,3.59286,3.60204,4140000.0
2008-01-08 03:35:00,3.60178,3.60734,3.59729,3.60661,3400000.0
2008-01-08 03:36:00,3.6052,3.6052,3.59429,3.59963,4140000.0
2008-01-08 03:37:00,3.60583,3.60617,3.59941,3.60583,6380000.0
2008-01-08 03:38:00,3.60109,3.60602,3.60109,3.60602,760000.0
2008-01-08 03:39:00,3.60008,3.60622,3.60008,3.60622,4520000.0
2008-01-08 03:42:00,3.605,3.605,3.59483,3.59483,4520000.0
2008-01-08 03:44:00,3.60194,3.60667,3.59788,3.60537,5260000.0
2008-01-08 03:45:00,3.60858,3.60858,3.59734,3.60531,7900000.0
2008-01-08 03:46:00,3.60335,3.60335,3.59345,3.60323,4520000.0
2008-01-08 03:47:00,3.60328,3.60502,3.59483,3.60502,6390000.0
2008-01-08 03:48:00,3.60129,3.60193,3.5908,3.5908,3760000.0
2008-01-08 03:49:00,3.60003,3.60395,3.59262,3.60317,5260000.0
2008-01-08 03:50:00,3.6047,3.60591,3.59952,3.6055,5260000.0
2008-01-08 03:51:00,3.59273,3.60572,3.59273,3.60572,3010000.0
2008-01-08 03:52:00,3.59617,3.59617,3.58672,3.59612,4520000.0
2008-01-08 03:53:00,3.60702,3.60881,3.60074,3.60074,3770000.0
2008-01-08 03:55:00,3.59988,3.60501,3.59958,3.60458,3770000.0
2008-01-08 03:56:00,3.60076,3.60213,3.59322,3.5947,4140000.0
2008-01-08 03:57:00,3.59991,3.60805,3.59991,3.60516,8290000.0
2008-01-08 03:58:00,3.60456,3.60536,3.5963,3.5963,8660000.0
2008-01-08 03:59:00,3.59735,3.60463,3.59272,3.60073,3760000.0
2008-01-08 04:00:00,3.60817,3.60817,3.59299,3.59628,7540000.0
2008-01-08 04:01:00,3.60572,3.60632,3.59671,3.59671,8650000.0
2008-01-08 04:02:00,3.60499,3.60682,3.60183,3.60515,4510000.0
2008-01-08 04:04:00,3.59973,3.60251,3.58748,3.58748,6010000.0
2008-01-08 04:05:00,3.60187,3.60791,3.60136,3.60689,4140000.0
2008-01-08 04:06:00,3.59347,3.59527,3.59347,3.59527,1500000.0
2008-01-08 04:08:00,3.60082,3.60519,3.59348,3.59902,5260000.0
2008-01-08 04:09:00,3.60581,3.60891,3.60219,3.60348,5650000.0
2008-01-08 04:10:00,3.60652,3.60863,3.59817,3.6052,7520000.0
2008-01-08 04:11:00,3.60044,3.60334,3.5955,3.5955,7130000.0
2008-01-08 04:12:00,3.60117,3.60698,3.59854,3.6031,6010000.0
2008-01-08 04:13:00,3.59706,3.59706,3.59618,3.59618,1500000.0
2008-01-08 04:14:00,3.60303,3.60345,3.59818,3.6006,6030000.0
2008-01-08 04:15:00,3.60563,3.60563,3.59333,3.59333,7880000.0
2008-01-08 04:16:00,3.60521,3.60521,3.5952,3.59589,4510000.0
2008-01-08 04:17:00,3.60591,3.60591,3.59754,3.59754,1880000.0
2008-01-08 04:18:00,3.60256,3.60256,3.59215,3.59918,3770000.0
2008-01-08 04:19:00,3.5994,3.60282,3.5994,3.60282,1500000.0
2008-01-08 04:20:00,3.6064,3.60762,3.59963,3.60498,6760000.0
2008-01-08 04:21:00,3.59593,3.60446,3.59002,3.59631,4510000.0
2008-01-08 04:22:00,3.60468,3.60606,3.59633,3.60606,5650000.0
2008-01-08 04:23:00,3.59234,3.6042,3.59234,3.60389,6380000.0
2008-01-08 04:24:00,3.60493,3.60493,3.59293,3.60013,10140000.0
2008-01-08 04:25:00,3.59784,3.60558,3.59322,3.59671,9390000.0
2008-01-08 04:26:00,3.60494,3.60738,3.59781,3.60693,6020000.0
2008-01-08 04:27:00,3.60599,3.60619,3.59664,3.60558,3750000.0
2008-01-08 04:28:00,3.6008,3.60375,3.5882,3.60375,6020000.0
2008-01-08 04:29:00,3.60226,3.60731,3.59777,3.60714,5250000.0
2008-01-08 04:30:00,3.60542,3.60634,3.59667,3.60355,6380000.0
2008-01-08 04:31:00,3.60138,3.60884,3.59902,3.60689,13520000.0
2008-01-08 04:32:00,3.59772,3.60454,3.59256,3.59624,4880000.0
2008-01-08 04:33:00,3.60451,3.60571,3.59891,3.59891,4880000.0
2008-01-08 04:34:00,3.60542,3.60542,3.59508,3.5997,4890000.0
2008-01-08 04:35:00,3.60246,3.6037,3.59162,3.60002,4510000.0
2008-01-08 04:36:00,3.60405,3.60562,3.59547,3.60135,9010000.0
2008-01-08 04:39:00,3.59656,3.60584,3.59528,3.60584,6750000.0
2008-01-08 04:40:00,3.60101,3.60492,3.60101,3.60492,4880000.0
2008-01-08 04:41:00,3.60551,3.60551,3.59869,3.60339,4890000.0
2008-01-08 04:42:00,3.59798,3.60715,3.59643,3.60027,11270000.0
2008-01-08 04:43:00,3.60094,3.60309,3.59798,3.59945,3390000.0
2008-01-08 04:44:00,3.59204,3.59712,3.59183,3.59589,4510000.0
2008-01-08 04:45:00,3.60715,3.60715,3.59476,3.59611,13910000.0
2008-01-08 04:46:00,3.60457,3.60457,3.59482,3.59733,2630000.0
2008-01-08 04:47:00,3.60485,3.60621,3.59669,3.60076,7140000.0
2008-01-08 04:48:00,3.60432,3.60509,3.59627,3.60509,4140000.0
2008-01-08 04:49:00,3.60194,3.60194,3.59243,3.59762,3010000.0
2008-01-08 04:50:00,3.60557,3.60557,3.59597,3.59597,3010000.0
2008-01-08 04:51:00,3.59787,3.60225,3.5924,3.59418,5260000.0
2008-01-08 04:52:00,3.6067,3.6077,3.60169,3.60169,6010000.0
2008-01-08 04:53:00,3.60646,3.60775,3.59755,3.60625,4140000.0
2008-01-08 04:54:00,3.59637,3.60366,3.59637,3.60366,4520000.0
2008-01-08 04:55:00,3.60538,3.60538,3.59515,3.59515,5260000.0
2008-01-08 04:56:00,3.60324,3.60567,3.59537,3.60559,7150000.0
2008-01-08 04:57:00,3.59419,3.60293,3.59224,3.59404,7510000.0
2008-01-08 04:58:00,3.60079,3.60392,3.60065,3.60226,4520000.0
2008-01-08 04:59:00,3.59495,3.60565,3.59495,3.60088,8280000.0
2008-01-08 05:00:00,3.60577,3.60577,3.5983,3.60446,3010000.0
2008-01-08 05:01:00,3.60458,3.60638,3.59696,3.60266,4510000.0
2008-01-08 05:02:00,3.60446,3.60656,3.5975,3.60656,6030000.0
2008-01-08 05:03:00,3.60112,3.60547,3.59791,3.60191,6030000.0
2008-01-08 05:04:00,3.60155,3.6068,3.59931,3.60495,4890000.0
2008-01-08 05:05:00,3.60616,3.60616,3.59629,3.60576,2630000.0
2008-01-08 05:06:00,3.60495,3.60704,3.5978,3.60148,4130000.0
2008-01-08 05:07:00,3.60464,3.60464,3.60091,3.60091,1510000.0
2008-01-08 05:08:00,3.60078,3.60601,3.60078,3.60601,4890000.0
2008-01-08 05:09:00,3.60171,3.60733,3.60055,3.60661,4520000.0
2008-01-08 05:10:00,3.60486,3.6066,3.60156,3.60207,3760000.0
2008-01-08 05:11:00,3.60436,3.60436,3.59453,3.60099,4900000.0
2008-01-08 05:12:00,3.60063,3.60864,3.60063,3.60705,5260000.0
2008-01-08 05:13:00,3.59649,3.60611,3.59634,3.60408,9760000.0
2008-01-08 05:14:00,3.60275,3.60651,3.5991,3.60075,4880000.0
2008-01-08 05:15:00,3.60886,3.60886,3.60028,3.60497,5630000.0
2008-01-08 05:16:00,3.59797,3.60485,3.5966,3.60087,6780000.0
2008-01-08 05:17:00,3.60536,3.60536,3.59964,3.60447,4150000.0
2008-01-08 05:18:00,3.60087,3.60622,3.59953,3.59953,4510000.0
2008-01-08 05:19:00,3.59932,3.60437,3.59638,3.60437,5640000.0
2008-01-08 05:20:00,3.60497,3.60707,3.60084,3.60707,7130000.0
2008-01-08 05:21:00,3.60189,3.60854,3.60054,3.60054,7140000.0
2008-01-08 05:22:00,3.60738,3.60882,3.59871,3.60029,5640000.0
2008-01-08 05:23:00,3.59611,3.60631,3.59611,3.60119,14640000.0
2008-01-08 05:24:00,3.60086,3.60496,3.59442,3.60355,6390000.0
2008-01-08 05:25:00,3.60238,3.60671,3.5976,3.60201,5630000.0
2008-01-08 05:26:00,3.60037,3.60543,3.59814,3.59814,6380000.0
2008-01-08 05:27:00,3.60342,3.60599,3.59473,3.59588,4520000.0
2008-01-08 05:28:00,3.60021,3.60538,3.60021,3.60212,3760000.0
2008-01-08 05:29:00,3.60153,3.6059,3.60053,3.60053,3770000.0
2008-01-08 05:30:00,3.60611,3.61071,3.59563,3.60769,8270000.0
2008-01-08 05:31:00,3.60722,3.60866,3.6004,3.60504,8280000.0
2008-01-08 05:32:00,3.6017,3.60774,3.5975,3.607,6390000.0
2008-01-08 05:33:00,3.60587,3.60695,3.59642,3.60061,3770000.0
2008-01-08 05:34:00,3.60658,3.60658,3.60063,3.60438,6010000.0
2008-01-08 05:35:00,3.60586,3.60586,3.60058,3.60549,4890000.0
2008-01-08 05:36:00,3.60055,3.60322,3.59622,3.60011,6390000.0
2008-01-08 05:37:00,3.60245,3.60969,3.59775,3.6005,7900000.0
2008-01-08 05:38:00,3.60644,3.60644,3.59696,3.59696,5630000.0
2008-01-08 05:39:00,3.60656,3.60788,3.59773,3.59984,13550000.0
2008-01-08 05:40:00,3.60589,3.60625,3.59775,3.60625,3750000.0
2008-01-08 05:41:00,3.59962,3.60585,3.59962,3.60066,6010000.0
2008-01-08 05:42:00,3.60536,3.60558,3.59643,3.59878,5650000.0
2008-01-08 05:43:00,3.60615,3.60707,3.60269,3.60479,4880000.0
2008-01-08 05:44:00,3.59577,3.60537,3.59577,3.60283,3760000.0
2008-01-08 05:45:00,3.60613,3.60864,3.60172,3.60647,4130000.0
2008-01-08 05:46:00,3.60496,3.60544,3.59965,3.60509,5650000.0
2008-01-08 05:47:00,3.60438,3.60561,3.5963,3.5963,6400000.0
2008-01-08 05:48:00,3.60358,3.60431,3.59073,3.60321,6020000.0
2008-01-08 05:49:00,3.60453,3.60619,3.59645,3.60474,6390000.0
2008-01-08 05:50:00,3.60592,3.60643,3.60097,3.60643,4890000.0
2008-01-08 05:51:00,3.60136,3.60136,3.59262,3.60127,4900000.0
2008-01-08 05:52:00,3.60601,3.60654,3.60474,3.60617,4510000.0
2008-01-08 05:53:00,3.60108,3.60565,3.5962,3.60565,3770000.0
2008-01-08 05:54:00,3.59624,3.60779,3.59426,3.59426,9010000.0
2008-01-08 05:55:00,3.60658,3.60686,3.59984,3.59984,5250000.0
2008-01-08 05:56:00,3.60263,3.60491,3.59945,3.60405,6760000.0
2008-01-08 05:57:00,3.60584,3.607,3.60086,3.60606,4520000.0
2008-01-08 05:58:00,3.59275,3.60469,3.59275,3.60375,5260000.0
2008-01-08 05:59:00,3.60557,3.60557,3.59748,3.59748,5660000.0
2008-01-08 06:00:00,3.60918,3.60918,3.59743,3.60572,10510000.0
2008-01-08 06:01:00,3.6041,3.60559,3.59956,3.60123,5650000.0
2008-01-08 06:02:00,3.60562,3.60562,3.59856,3.59856,7550000.0
2008-01-08 06:03:00,3.60055,3.60971,3.60055,3.60664,5650000.0
2008-01-08 06:04:00,3.60362,3.60647,3.59525,3.60578,6390000.0
2008-01-08 06:05:00,3.60217,3.60542,3.60075,3.60414,5260000.0
2008-01-08 06:06:00,3.60394,3.6064,3.59897,3.6064,4130000.0
2008-01-08 06:07:00,3.59895,3.60384,3.59509,3.59509,7140000.0
2008-01-08 06:08:00,3.60508,3.60569,3.60015,3.60569,6000000.0
2008-01-08 06:09:00,3.60212,3.60831,3.60212,3.60601,3770000.0
2008-01-08 06:10:00,3.60008,3.60457,3.59855,3.60139,6390000.0
2008-01-08 06:11:00,3.60673,3.60753,3.59777,3.60663,5260000.0
2008-01-08 06:12:00,3.59635,3.60458,3.5941,3.5996,7150000.0
2008-01-08 06:13:00,3.60471,3.60471,3.59804,3.60402,6000000.0
2008-01-08 06:14:00,3.60465,3.60639,3.59687,3.59687,3760000.0
2008-01-08 06:15:00,3.60909,3.60909,3.59955,3.60123,9030000.0
2008-01-08 06:16:00,3.60547,3.60547,3.60156,3.60462,6390000.0
2008-01-08 06:17:00,3.60617,3.60637,3.59955,3.60549,5250000.0
2008-01-08 06:18:00,3.60532,3.60606,3.59618,3.60449,5640000.0
2008-01-08 06:19:00,3.60305,3.60589,3.59466,3.60589,4510000.0
2008-01-08 06:21:00,3.60518,3.60605,3.59642,3.60591,4890000.0
2008-01-08 06:22:00,3.60342,3.60342,3.59503,3.60042,5640000.0
2008-01-08 06:23:00,3.60572,3.60572,3.60014,3.60031,1880000.0
2008-01-08 06:24:00,3.60569,3.60609,3.60068,3.60068,3020000.0
2008-01-08 06:25:00,3.60062,3.60455,3.59328,3.59986,5270000.0
2008-01-08 06:26:00,3.6047,3.60515,3.59844,3.60515,3770000.0
2008-01-08 06:27:00,3.60494,3.60494,3.60014,3.60382,4520000.0
2008-01-08 06:28:00,3.60002,3.60549,3.60002,3.60021,2640000.0
2008-01-08 06:29:00,3.60503,3.60744,3.60057,3.60361,4150000.0
2008-01-08 06:30:00,3.60413,3.60553,3.5962,3.5962,6020000.0
2008-01-08 06:31:00,3.60522,3.60671,3.59727,3.6064,3770000.0
2008-01-08 06:32:00,3.60649,3.60649,3.59813,3.60472,3020000.0
2008-01-08 06:33:00,3.5988,3.60201,3.59467,3.60201,1510000.0
2008-01-08 06:35:00,3.60019,3.60543,3.59629,3.59629,4140000.0
2008-01-08 06:36:00,3.60499,3.60499,3.59546,3.6,4520000.0
2008-01-08 06:37:00,3.60117,3.60122,3.59448,3.60085,5640000.0
2008-01-08 06:38:00,3.60461,3.60664,3.59736,3.60257,5260000.0
2008-01-08 06:39:00,3.60551,3.60551,3.60024,3.60061,4880000.0
2008-01-08 06:40:00,3.604,3.604,3.59791,3.60255,6400000.0
2008-01-08 06:41:00,3.60569,3.60636,3.60069,3.60608,5260000.0
2008-01-08 06:42:00,3.60577,3.60577,3.60453,3.60453,1500000.0
2008-01-08 06:43:00,3.59445,3.60381,3.59445,3.59801,4510000.0
2008-01-08 06:44:00,3.60482,3.60697,3.59966,3.59966,6770000.0
2008-01-08 06:45:00,3.60808,3.60922,3.602,3.60546,7150000.0
2008-01-08 06:46:00,3.59801,3.60426,3.59801,3.59994,6010000.0
2008-01-08 06:47:00,3.59478,3.60469,3.59478,3.60016,6400000.0
2008-01-08 06:48:00,3.5993,3.60606,3.5993,3.60165,4520000.0
2008-01-08 06:49:00,3.60485,3.6069,3.59813,3.60022,4520000.0
2008-01-08 06:50:00,3.59783,3.6034,3.59524,3.59975,4520000.0
2008-01-08 06:51:00,3.60502,3.60546,3.59979,3.60518,3010000.0
2008-01-08 06:52:00,3.60022,3.60541,3.59587,3.60422,5260000.0
2008-01-08 06:53:00,3.60176,3.60769,3.60147,3.60147,6380000.0
2008-01-08 06:54:00,3.60548,3.60617,3.60062,3.60617,4140000.0
2008-01-08 06:55:00,3.60423,3.60695,3.59737,3.60475,4890000.0
2008-01-08 06:56:00,3.60188,3.60539,3.59913,3.60449,3750000.0
2008-01-08 06:57:00,3.60618,3.60677,3.6001,3.6027,6400000.0
2008-01-08 06:58:00,3.60624,3.60624,3.60135,3.60623,6400000.0
2008-01-08 06:59:00,3.60475,3.60502,3.5955,3.60276,4510000.0
2008-01-08 07:00:00,3.60614,3.61084,3.59704,3.60115,6760000.0
2008-01-08 07:01:00,3.60733,3.61054,3.59809,3.60796,6390000.0
2008-01-08 07:02:00,3.59984,3.60461,3.59613,3.60044,5630000.0
2008-01-08 07:03:00,3.60019,3.60546,3.59701,3.59934,6010000.0
2008-01-08 07:04:00,3.60658,3.60809,3.59769,3.60533,8260000.0
2008-01-08 07:05:00,3.59946,3.60603,3.59637,3.60603,4910000.0
2008-01-08 07:06:00,3.60421,3.60421,3.59179,3.59697,4150000.0
2008-01-08 07:07:00,3.60054,3.6091,3.60008,3.60187,7520000.0
2008-01-08 07:08:00,3.60551,3.60551,3.59456,3.59456,5270000.0
2008-01-08 07:09:00,3.60513,3.60513,3.59508,3.60463,4140000.0
2008-01-08 07:10:00,3.60246,3.60514,3.5963,3.59668,3770000.0
2008-01-08 07:11:00,3.59537,3.60342,3.59272,3.60342,3770000.0
2008-01-08 07:12:00,3.60429,3.60429,3.59084,3.59893,8650000.0
2008-01-08 07:13:00,3.60128,3.60545,3.5962,3.60544,6400000.0
2008-01-08 07:14:00,3.59781,3.60711,3.59674,3.60518,4520000.0
2008-01-08 07:15:00,3.60895,3.60895,3.59551,3.59965,5640000.0
2008-01-08 07:16:00,3.60412,3.60412,3.59819,3.59819,3010000.0
2008-01-08 07:17:00,3.60352,3.60352,3.59437,3.60106,4890000.0
2008-01-08 07:18:00,3.6005,3.60463,3.59762,3.60392,4880000.0
2008-01-08 07:19:00,3.60513,3.60623,3.59646,3.60101,4510000.0
2008-01-08 07:20:00,3.60039,3.60535,3.595,3.60021,6760000.0
2008-01-08 07:21:00,3.60455,3.60455,3.5938,3.6029,5260000.0
2008-01-08 07:22:00,3.60427,3.60628,3.59748,3.60571,6400000.0
2008-01-08 07:23:00,3.60641,3.60682,3.60176,3.60682,6020000.0
2008-01-08 07:24:00,3.59644,3.60599,3.59613,3.59701,4520000.0
2008-01-08 07:25:00,3.60097,3.60626,3.59538,3.60428,8260000.0
2008-01-08 07:26:00,3.60416,3.60546,3.59527,3.60546,5270000.0
2008-01-08 07:27:00,3.59904,3.60542,3.59491,3.59491,4520000.0
2008-01-08 07:28:00,3.59693,3.60685,3.59693,3.60094,4880000.0
2008-01-08 07:29:00,3.6044,3.6044,3.59309,3.59975,6760000.0
2008-01-08 07:30:00,3.60441,3.60857,3.59845,3.60595,7160000.0
2008-01-08 07:31:00,3.59861,3.60021,3.59612,3.59612,4880000.0
2008-01-08 07:32:00,3.60087,3.60333,3.59789,3.59971,4510000.0
2008-01-08 07:33:00,3.60137,3.60534,3.59495,3.59495,4880000.0
2008-01-08 07:34:00,3.60559,3.60707,3.59598,3.59938,5260000.0
2008-01-08 07:35:00,3.59985,3.60529,3.59985,3.60469,4880000.0
2008-01-08 07:36:00,3.59862,3.6035,3.59371,3.6035,7140000.0
2008-01-08 07:37:00,3.59262,3.60317,3.59211,3.60317,7900000.0
2008-01-08 07:38:00,3.6005,3.60523,3.59463,3.60523,17670000.0
2008-01-08 07:39:00,3.60379,3.60522,3.59555,3.60076,3400000.0
2008-01-08 07:40:00,3.60006,3.60442,3.59703,3.60442,7500000.0
2008-01-08 07:41:00,3.59996,3.60451,3.59336,3.59927,7530000.0
2008-01-08 07:42:00,3.59826,3.60465,3.59826,3.59869,4510000.0
2008-01-08 07:43:00,3.60304,3.60473,3.59792,3.6039,4140000.0
2008-01-08 07:44:00,3.60556,3.60596,3.59605,3.59605,6010000.0
2008-01-08 07:45:00,3.60693,3.60693,3.59401,3.60013,9400000.0
2008-01-08 07:47:00,3.60268,3.60526,3.59602,3.60139,7510000.0
2008-01-08 07:48:00,3.60591,3.60591,3.59622,3.60439,3760000.0
2008-01-08 07:49:00,3.60581,3.60593,3.60076,3.60544,4890000.0
2008-01-08 07:50:00,3.60163,3.60618,3.59827,3.60543,4510000.0
2008-01-08 07:51:00,3.60189,3.60525,3.5989,3.60102,4910000.0
2008-01-08 07:52:00,3.60425,3.60425,3.594,3.60371,5250000.0
2008-01-08 07:53:00,3.59966,3.60678,3.59899,3.60033,4140000.0
2008-01-08 07:54:00,3.60303,3.60303,3.59585,3.59737,4520000.0
2008-01-08 07:55:00,3.60495,3.60605,3.59918,3.60557,4510000.0
2008-01-08 07:56:00,3.59904,3.60485,3.59714,3.60485,8260000.0
2008-01-08 07:57:00,3.60526,3.60804,3.59994,3.60703,6020000.0
2008-01-08 07:58:00,3.60373,3.60644,3.59912,3.60335,4520000.0
2008-01-08 07:59:00,3.60049,3.60629,3.59695,3.60183,6760000.0
2008-01-08 08:00:00,3.6029,3.60987,3.6029,3.60712,4150000.0
2008-01-08 08:01:00,3.59619,3.60564,3.59616,3.60564,8670000.0
2008-01-08 08:02:00,3.60052,3.60818,3.59737,3.60544,4880000.0
2008-01-08 08:03:00,3.60515,3.60587,3.59914,3.60575,5270000.0
2008-01-08 08:05:00,3.60049,3.60317,3.59518,3.59966,4520000.0
2008-01-08 08:06:00,3.60527,3.60527,3.59506,3.59905,6400000.0
2008-01-08 08:07:00,3.60192,3.60517,3.5964,3.60078,6770000.0
2008-01-08 08:08:00,3.59919,3.60583,3.59583,3.60281,6000000.0
2008-01-08 08:09:00,3.60282,3.60517,3.60005,3.60241,5640000.0
2008-01-08 08:10:00,3.60429,3.60542,3.59772,3.59772,4890000.0
2008-01-08 08:11:00,3.6009,3.60455,3.59352,3.59752,4150000.0
2008-01-08 08:12:00,3.59947,3.60793,3.59947,3.60532,6020000.0
2008-01-08 08:13:00,3.60352,3.60352,3.59089,3.59372,8650000.0
2008-01-08 08:14:00,3.60403,3.6043,3.59259,3.59425,13940000.0
2008-01-08 08:15:00,3.60269,3.60269,3.59583,3.59891,6020000.0
2008-01-08 08:16:00,3.6033,3.60452,3.59933,3.60452,4890000.0
2008-01-08 08:17:00,3.60061,3.60533,3.59814,3.59962,7150000.0
2008-01-08 08:18:00,3.59937,3.60374,3.59381,3.60374,4890000.0
2008-01-08 08:20:00,3.5911,3.59731,3.58831,3.59617,4510000.0
2008-01-08 08:21:00,3.6048,3.6053,3.596,3.6001,7900000.0
2008-01-08 08:22:00,3.59551,3.60333,3.58893,3.60333,5640000.0
2008-01-08 08:23:00,3.59702,3.60265,3.59383,3.59879,4140000.0
2008-01-08 08:24:00,3.59526,3.60267,3.59526,3.59829,4510000.0
2008-01-08 08:25:00,3.60537,3.60537,3.59588,3.60511,4520000.0
2008-01-08 08:26:00,3.59686,3.5993,3.59397,3.59803,4880000.0
2008-01-08 08:27:00,3.60107,3.60482,3.59808,3.60039,4890000.0
2008-01-08 08:28:00,3.60469,3.60527,3.59474,3.59474,4130000.0
2008-01-08 08:29:00,3.60467,3.60533,3.59593,3.59951,9770000.0
2008-01-08 08:30:00,3.59929,3.61152,3.59929,3.60481,8260000.0
2008-01-08 08:31:00,3.60431,3.60453,3.59853,3.60078,5270000.0
2008-01-08 08:32:00,3.59597,3.60289,3.59316,3.60289,5260000.0
2008-01-08 08:34:00,3.59905,3.60421,3.59748,3.59937,5640000.0
2008-01-08 08:35:00,3.60469,3.60677,3.59729,3.60076,7140000.0
2008-01-08 08:36:00,3.60463,3.60463,3.58982,3.59798,7140000.0
2008-01-08 08:37:00,3.60397,3.60717,3.59749,3.60554,7880000.0
2008-01-08 08:38:00,3.60499,3.6058,3.59632,3.604,4500000.0
2008-01-08 08:39:00,3.59852,3.60416,3.59402,3.59979,6020000.0
2008-01-08 08:40:00,3.59957,3.60441,3.59569,3.59869,5630000.0
2008-01-08 08:41:00,3.60387,3.60387,3.59518,3.59844,4510000.0
2008-01-08 08:42:00,3.60554,3.60968,3.60335,3.60794,6020000.0
2008-01-08 08:43:00,3.59711,3.6058,3.59596,3.59996,7510000.0
2008-01-08 08:44:00,3.60111,3.60642,3.59284,3.60642,6010000.0
2008-01-08 08:45:00,3.6024,3.60745,3.59484,3.59771,10530000.0
2008-01-08 08:46:00,3.60427,3.60749,3.60045,3.60699,4890000.0
2008-01-08 08:47:00,3.60708,3.60795,3.59684,3.60575,9760000.0
2008-01-08 08:48:00,3.60081,3.60581,3.59619,3.60226,5650000.0
2008-01-08 08:49:00,3.59872,3.61017,3.59853,3.59853,5640000.0
2008-01-08 08:50:00,3.60069,3.60473,3.59221,3.60006,9400000.0
2008-01-08 08:51:00,3.60011,3.60568,3.59462,3.60157,7150000.0
2008-01-08 08:52:00,3.60404,3.60531,3.60028,3.60028,4140000.0
2008-01-08 08:53:00,3.6055,3.6055,3.59472,3.59998,11650000.0
2008-01-08 08:54:00,3.60089,3.60452,3.59549,3.59549,5250000.0
2008-01-08 08:55:00,3.59735,3.60649,3.5972,3.5972,5270000.0
2008-01-08 08:56:00,3.60376,3.60481,3.59569,3.60481,4510000.0
2008-01-08 08:57:00,3.60297,3.60517,3.59841,3.60046,6020000.0
2008-01-08 08:58:00,3.60043,3.60404,3.59481,3.60311,6020000.0
2008-01-08 08:59:00,3.60459,3.60502,3.59589,3.60502,10140000.0
2008-01-08 09:00:00,3.60071,3.60638,3.59821,3.59933,7500000.0
2008-01-08 09:01:00,3.60245,3.60457,3.5944,3.60155,6770000.0
2008-01-08 09:02:00,3.59943,3.60533,3.59596,3.60533,4510000.0
2008-01-08 09:03:00,3.60499,3.60499,3.59764,3.59873,5260000.0
2008-01-08 09:04:00,3.5996,3.60528,3.59545,3.59545,4890000.0
2008-01-08 09:05:00,3.60201,3.60369,3.59718,3.60254,8650000.0
2008-01-08 09:06:00,3.59456,3.6054,3.59456,3.59993,9020000.0
2008-01-08 09:07:00,3.60524,3.60524,3.59375,3.59937,7140000.0
2008-01-08 09:08:00,3.6002,3.6002,3.59249,3.59661,3770000.0
2008-01-08 09:09:00,3.59665,3.60438,3.59231,3.59779,8260000.0
2008-01-08 09:10:00,3.60155,3.60595,3.59598,3.59811,6380000.0
2008-01-08 09:11:00,3.60172,3.60435,3.59937,3.59937,6770000.0
2008-01-08 09:12:00,3.60178,3.60385,3.59298,3.59988,6380000.0
2008-01-08 09:13:00,3.60402,3.60428,3.59405,3.59997,6400000.0
2008-01-08 09:14:00,3.60282,3.60282,3.59022,3.59636,6770000.0
2008-01-08 09:15:00,3.60479,3.60479,3.59315,3.60117,4520000.0
2008-01-08 09:16:00,3.59941,3.60212,3.59596,3.60212,4140000.0
2008-01-08 09:17:00,3.5977,3.60241,3.59238,3.59691,8270000.0
2008-01-08 09:18:00,3.60098,3.60098,3.59481,3.59958,5260000.0
2008-01-08 09:19:00,3.60076,3.60189,3.59518,3.59518,4520000.0
2008-01-08 09:20:00,3.60378,3.60404,3.59535,3.60307,6770000.0
2008-01-08 09:21:00,3.59657,3.60263,3.59576,3.5968,10530000.0
2008-01-08 09:22:00,3.60145,3.60369,3.59457,3.59765,10900000.0
2008-01-08 09:23:00,3.60273,3.60297,3.59335,3.59615,5250000.0
2008-01-08 09:24:00,3.60017,3.60265,3.59405,3.59405,8650000.0
2008-01-08 09:25:00,3.5996,3.60177,3.5914,3.5914,4890000.0
2008-01-08 09:26:00,3.60099,3.60233,3.59325,3.59671,7880000.0
2008-01-08 09:27:00,3.59162,3.60154,3.59162,3.60007,4890000.0
2008-01-08 09:28:00,3.59819,3.60154,3.59249,3.59249,4890000.0
2008-01-08 09:29:00,3.59764,3.5998,3.59223,3.59964,6390000.0
2008-01-08 09:30:00,3.59834,3.59834,3.58908,3.59751,6030000.0
2008-01-08 09:31:00,3.59431,3.59721,3.59027,3.59721,4880000.0
2008-01-08 09:32:00,3.59497,3.5965,3.58907,3.58907,4510000.0
2008-01-08 09:33:00,3.58962,3.59664,3.58515,3.59455,9770000.0
2008-01-08 09:34:00,3.58991,3.59866,3.58818,3.59139,7140000.0
2008-01-08 09:35:00,3.59483,3.59547,3.58512,3.59487,15780000.0
2008-01-08 09:36:00,3.58979,3.59514,3.5894,3.59514,5250000.0
2008-01-08 09:37:00,3.59381,3.59674,3.58771,3.59536,6760000.0
2008-01-08 09:38:00,3.59147,3.59649,3.58648,3.59207,10530000.0
2008-01-08 09:39:00,3.58953,3.5971,3.58953,3.5909,4140000.0
2008-01-08 09:40:00,3.5898,3.59555,3.58605,3.59254,6780000.0
2008-01-08 09:41:00,3.58649,3.59666,3.58263,3.59441,7140000.0
2008-01-08 09:42:00,3.59733,3.59733,3.59171,3.59477,4890000.0
2008-01-08 09:43:00,3.59566,3.5964,3.586,3.586,9020000.0
2008-01-08 09:44:00,3.59834,3.59908,3.58776,3.59267,7520000.0
2008-01-08 09:45:00,3.59752,3.60309,3.58911,3.59613,9780000.0
2008-01-08 09:46:00,3.58961,3.5959,3.58961,3.5959,4510000.0
2008-01-08 09:47:00,3.59284,3.59772,3.58633,3.59772,9410000.0
2008-01-08 09:48:00,3.59093,3.59515,3.58925,3.59515,4510000.0
2008-01-08 09:49:00,3.59586,3.59677,3.58788,3.59677,5260000.0
2008-01-08 09:50:00,3.59673,3.5986,3.59358,3.5976,4890000.0
2008-01-08 09:51:00,3.60043,3.60049,3.58833,3.59219,7510000.0
2008-01-08 09:52:00,3.59156,3.59929,3.59054,3.59157,5270000.0
2008-01-08 09:53:00,3.59687,3.59733,3.58601,3.59,6400000.0
2008-01-08 09:54:00,3.59629,3.59915,3.58844,3.59782,10510000.0
2008-01-08 09:55:00,3.58869,3.59639,3.58645,3.59237,11250000.0
2008-01-08 09:56:00,3.58557,3.59506,3.58334,3.59506,4520000.0
2008-01-08 09:57:00,3.59712,3.59833,3.58964,3.59487,10150000.0
2008-01-08 09:58:00,3.58964,3.59655,3.58857,3.59606,3400000.0
2008-01-08 09:59:00,3.59036,3.59584,3.58501,3.59363,12790000.0
2008-01-08 10:00:00,3.59516,3.59673,3.58258,3.5913,11640000.0
2008-01-08 10:01:00,3.5917,3.59409,3.58471,3.59332,10500000.0
2008-01-08 10:02:00,3.58834,3.59417,3.58399,3.58791,8650000.0
2008-01-08 10:03:00,3.58823,3.59616,3.58701,3.59219,6760000.0
2008-01-08 10:04:00,3.59042,3.59314,3.58156,3.58847,8270000.0
2008-01-08 10:05:00,3.59376,3.59531,3.58355,3.59183,5640000.0
2008-01-08 10:06:00,3.59583,3.59601,3.58913,3.59601,6010000.0
2008-01-08 10:07:00,3.59419,3.59445,3.59059,3.59382,6770000.0
2008-01-08 10:08:00,3.59162,3.59621,3.58603,3.58603,6400000.0
2008-01-08 10:09:00,3.59079,3.59633,3.58585,3.58585,7510000.0
2008-01-08 10:10:00,3.59416,3.59645,3.59146,3.59443,4510000.0
2008-01-08 10:11:00,3.59172,3.59668,3.59172,3.59622,4880000.0
2008-01-08 10:12:00,3.59527,3.59887,3.5912,3.59526,7140000.0
2008-01-08 10:13:00,3.598,3.59891,3.5901,3.59397,5630000.0
2008-01-08 10:14:00,3.60075,3.60075,3.59163,3.59473,8640000.0
2008-01-08 10:15:00,3.59316,3.60022,3.59293,3.60022,4880000.0
2008-01-08 10:16:00,3.59489,3.59914,3.587,3.59312,13540000.0
2008-01-08 10:17:00,3.59355,3.59811,3.58592,3.58938,10540000.0
2008-01-08 10:18:00,3.59372,3.59895,3.58746,3.59895,5640000.0
2008-01-08 10:19:00,3.59646,3.60043,3.58845,3.59563,10150000.0
2008-01-08 10:20:00,3.59433,3.59954,3.58825,3.59738,8270000.0
2008-01-08 10:21:00,3.59991,3.60092,3.58883,3.59437,13910000.0
2008-01-08 10:22:00,3.59267,3.59657,3.5856,3.5901,6760000.0
2008-01-08 10:23:00,3.59118,3.59813,3.58757,3.59453,4510000.0
2008-01-08 10:24:00,3.59949,3.59949,3.58609,3.59681,9390000.0
2008-01-08 10:25:00,3.5942,3.59752,3.58668,3.59428,4140000.0
2008-01-08 10:26:00,3.59829,3.59829,3.58564,3.59629,10540000.0
2008-01-08 10:27:00,3.59811,3.59811,3.5906,3.5906,7890000.0
2008-01-08 10:28:00,3.59938,3.60012,3.58932,3.596,7140000.0
2008-01-08 10:29:00,3.58959,3.59892,3.58697,3.59892,5640000.0
2008-01-08 10:30:00,3.59955,3.60222,3.59184,3.59919,7510000.0
2008-01-08 10:31:00,3.59747,3.59949,3.58956,3.5906,7890000.0
2008-01-08 10:32:00,3.58999,3.59837,3.58999,3.59837,9010000.0
2008-01-08 10:33:00,3.5997,3.59985,3.59134,3.59944,6010000.0
2008-01-08 10:34:00,3.58972,3.59914,3.58799,3.59282,8260000.0
2008-01-08 10:35:00,3.59697,3.59697,3.58746,3.58957,11640000.0
2008-01-08 10:36:00,3.59831,3.59831,3.59044,3.59682,6010000.0
2008-01-08 10:37:00,3.59526,3.59683,3.58778,3.59226,12390000.0
2008-01-08 10:38:00,3.59385,3.60132,3.58987,3.59869,6770000.0
2008-01-08 10:39:00,3.59791,3.59865,3.58974,3.59777,4510000.0
2008-01-08 10:40:00,3.59507,3.59905,3.58959,3.58959,6000000.0
2008-01-08 10:41:00,3.58921,3.5991,3.58921,3.59742,4880000.0
2008-01-08 10:42:00,3.59182,3.5983,3.59124,3.59679,6380000.0
2008-01-08 10:43:00,3.59684,3.59684,3.58751,3.59058,7510000.0
2008-01-08 10:44:00,3.59252,3.59808,3.5896,3.59785,11640000.0
2008-01-08 10:45:00,3.59266,3.59875,3.58935,3.59469,12030000.0
2008-01-08 10:46:00,3.59508,3.60071,3.59461,3.59986,5630000.0
2008-01-08 10:47:00,3.59363,3.59856,3.59119,3.59856,6010000.0
2008-01-08 10:48:00,3.59847,3.59847,3.58722,3.59266,7510000.0
2008-01-08 10:49:00,3.59747,3.59799,3.58923,3.59786,5630000.0
2008-01-08 10:50:00,3.59561,3.59876,3.58488,3.59833,8270000.0
2008-01-08 10:51:00,3.59958,3.59958,3.58814,3.59332,6380000.0
2008-01-08 10:52:00,3.59824,3.59824,3.5899,3.59686,8660000.0
2008-01-08 10:53:00,3.58859,3.59676,3.58628,3.59629,7140000.0
2008-01-08 10:54:00,3.59283,3.5973,3.59059,3.5924,5630000.0
2008-01-08 10:55:00,3.59154,3.59245,3.5845,3.59221,6010000.0
2008-01-08 10:56:00,3.59405,3.59498,3.58604,3.59374,5260000.0
2008-01-08 10:57:00,3.59676,3.59939,3.59302,3.59464,6390000.0
2008-01-08 10:58:00,3.59744,3.59956,3.58941,3.59493,6400000.0
2008-01-08 10:59:00,3.58951,3.59817,3.58951,3.59817,7890000.0
2008-01-08 11:00:00,3.59746,3.59899,3.59011,3.59899,10510000.0
2008-01-08 11:01:00,3.59779,3.59779,3.58997,3.5928,6390000.0
2008-01-08 11:02:00,3.58885,3.59922,3.58885,3.5961,3400000.0
2008-01-08 11:03:00,3.58946,3.59758,3.58797,3.59285,6010000.0
2008-01-08 11:04:00,3.59701,3.59711,3.58836,3.59711,4520000.0
2008-01-08 11:05:00,3.59283,3.59668,3.58359,3.58359,7130000.0
2008-01-08 11:06:00,3.59228,3.5969,3.59216,3.59667,5630000.0
2008-01-08 11:07:00,3.59717,3.59733,3.58753,3.58753,7140000.0
2008-01-08 11:08:00,3.59591,3.59706,3.58537,3.59654,6390000.0
2008-01-08 11:09:00,3.59694,3.59724,3.59089,3.59724,4890000.0
2008-01-08 11:10:00,3.59559,3.59748,3.58677,3.59273,7150000.0
2008-01-08 11:11:00,3.59513,3.59712,3.58786,3.58786,5250000.0
2008-01-08 11:12:00,3.59174,3.59571,3.59057,3.59369,5650000.0
2008-01-08 11:13:00,3.59841,3.59978,3.58941,3.58941,7520000.0
2008-01-08 11:14:00,3.59373,3.59676,3.58706,3.59153,7130000.0
2008-01-08 11:15:00,3.59707,3.59707,3.58549,3.58936,4890000.0
2008-01-08 11:16:00,3.59812,3.59812,3.59076,3.59174,4510000.0
2008-01-08 11:17:00,3.59764,3.59823,3.5889,3.59383,4890000.0
2008-01-08 11:18:00,3.59304,3.59797,3.58644,3.58931,6390000.0
2008-01-08 11:19:00,3.5925,3.59764,3.58795,3.58835,6020000.0
2008-01-08 11:20:00,3.59767,3.59814,3.59056,3.59396,7130000.0
2008-01-08 11:21:00,3.59718,3.59718,3.58535,3.59209,10150000.0
2008-01-08 11:22:00,3.59153,3.59631,3.59097,3.59266,5270000.0
2008-01-08 11:23:00,3.58828,3.59762,3.58828,3.59762,7140000.0
2008-01-08 11:24:00,3.59089,3.60376,3.59089,3.59966,10550000.0
2008-01-08 11:25:00,3.59924,3.59924,3.58764,3.59647,5630000.0
2008-01-08 11:26:00,3.59854,3.59854,3.59213,3.59459,5270000.0
2008-01-08 11:27:00,3.59342,3.59737,3.58986,3.59737,5260000.0
2008-01-08 11:28:00,3.59369,3.59687,3.58684,3.59567,11270000.0
2008-01-08 11:29:00,3.59489,3.59749,3.59033,3.59749,7130000.0
2008-01-08 11:30:00,3.59411,3.59817,3.58991,3.59817,4890000.0
2008-01-08 11:31:00,3.59717,3.59875,3.59084,3.59875,7510000.0
2008-01-08 11:32:00,3.59502,3.59502,3.58101,3.5911,12760000.0
2008-01-08 11:33:00,3.59565,3.59719,3.58364,3.59719,6000000.0
2008-01-08 11:34:00,3.59917,3.59917,3.59145,3.59707,4140000.0
2008-01-08 11:35:00,3.59785,3.59861,3.59018,3.59522,6400000.0
2008-01-08 11:36:00,3.59964,3.59964,3.59632,3.5987,7130000.0
2008-01-08 11:37:00,3.59842,3.59842,3.58737,3.5956,4140000.0
2008-01-08 11:38:00,3.5952,3.5995,3.59378,3.5995,4900000.0
2008-01-08 11:39:00,3.59651,3.59651,3.58685,3.59322,7130000.0
2008-01-08 11:40:00,3.59538,3.5986,3.59392,3.5986,5260000.0
2008-01-08 11:41:00,3.59083,3.59837,3.58625,3.59837,9390000.0
2008-01-08 11:42:00,3.59923,3.5995,3.59402,3.59543,4140000.0
2008-01-08 11:43:00,3.59829,3.59829,3.59117,3.59829,7130000.0
2008-01-08 11:44:00,3.5983,3.59883,3.59139,3.59139,4880000.0
2008-01-08 11:45:00,3.59854,3.59867,3.58868,3.59867,4880000.0
2008-01-08 11:46:00,3.59892,3.59911,3.59242,3.59796,5270000.0
2008-01-08 11:47:00,3.59889,3.59889,3.59148,3.59177,7890000.0
2008-01-08 11:48:00,3.59714,3.59952,3.59337,3.59952,7140000.0
2008-01-08 11:49:00,3.59974,3.60019,3.58637,3.60019,10530000.0
2008-01-08 11:50:00,3.59961,3.60093,3.59401,3.59644,7510000.0
2008-01-08 11:51:00,3.59814,3.59814,3.58837,3.59092,6390000.0
2008-01-08 11:52:00,3.59969,3.59969,3.59153,3.59661,5250000.0
2008-01-08 11:53:00,3.59185,3.59639,3.58517,3.59639,9020000.0
2008-01-08 11:54:00,3.59825,3.59825,3.58898,3.59115,6380000.0
2008-01-08 11:55:00,3.59783,3.59808,3.58853,3.59414,5640000.0
2008-01-08 11:56:00,3.59299,3.59629,3.59157,3.59207,4520000.0
2008-01-08 11:57:00,3.59583,3.59623,3.59169,3.59169,5630000.0
2008-01-08 11:58:00,3.59178,3.5965,3.58353,3.58938,8280000.0
2008-01-08 11:59:00,3.5962,3.59729,3.59105,3.59506,5260000.0
2008-01-08 12:00:00,3.59728,3.59728,3.59142,3.5936,10160000.0
2008-01-08 12:01:00,3.59683,3.59683,3.59332,3.59357,7510000.0
2008-01-08 12:02:00,3.59267,3.59339,3.58631,3.58873,4520000.0
2008-01-08 12:03:00,3.59395,3.5945,3.59121,3.59409,5260000.0
2008-01-08 12:04:00,3.59224,3.59404,3.58629,3.59343,5250000.0
2008-01-08 12:05:00,3.59034,3.59341,3.58666,3.58992,6780000.0
2008-01-08 12:06:00,3.57964,3.59214,3.57964,3.58887,7510000.0
2008-01-08 12:07:00,3.5951,3.5951,3.58628,3.59087,4900000.0
2008-01-08 12:08:00,3.59015,3.5946,3.58851,3.59005,7890000.0
2008-01-08 12:09:00,3.59262,3.59405,3.58764,3.59376,5630000.0
2008-01-08 12:10:00,3.58961,3.59498,3.5863,3.59086,3400000.0
2008-01-08 12:11:00,3.59371,3.5968,3.58846,3.59261,5650000.0
2008-01-08 12:12:00,3.59214,3.59604,3.5868,3.5868,6020000.0
2008-01-08 12:13:00,3.59512,3.59512,3.58244,3.59486,4890000.0
2008-01-08 12:14:00,3.59506,3.59506,3.58416,3.59112,4880000.0
2008-01-08 12:15:00,3.59636,3.59713,3.58693,3.59432,7880000.0
2008-01-08 12:16:00,3.59447,3.59733,3.58678,3.58678,3770000.0
2008-01-08 12:17:00,3.58941,3.59517,3.58941,3.59016,6000000.0
2008-01-08 12:18:00,3.59507,3.59507,3.58199,3.5904,8640000.0
2008-01-08 12:19:00,3.59442,3.5952,3.5856,3.59387,6760000.0
2008-01-08 12:20:00,3.59487,3.59674,3.59135,3.59674,6000000.0
2008-01-08 12:21:00,3.59446,3.59446,3.58511,3.59008,6390000.0
2008-01-08 12:22:00,3.5866,3.59648,3.5866,3.59486,5260000.0
2008-01-08 12:23:00,3.58929,3.59469,3.58649,3.59469,7500000.0
2008-01-08 12:24:00,3.58956,3.59442,3.58799,3.58992,6390000.0
2008-01-08 12:25:00,3.5926,3.59541,3.58799,3.59303,7510000.0
2008-01-08 12:26:00,3.59224,3.59605,3.58769,3.59605,4510000.0
2008-01-08 12:27:00,3.59441,3.59441,3.58385,3.59168,4510000.0
2008-01-08 12:28:00,3.58696,3.59319,3.58291,3.59006,7510000.0
2008-01-08 12:29:00,3.58797,3.5939,3.58697,3.5939,9760000.0
2008-01-08 12:30:00,3.58601,3.59607,3.58568,3.59173,5630000.0
2008-01-08 12:31:00,3.59019,3.59084,3.58582,3.58889,4880000.0
2008-01-08 12:32:00,3.59064,3.59537,3.58252,3.5892,9400000.0
2008-01-08 12:33:00,3.59217,3.59329,3.57956,3.59329,5650000.0
2008-01-08 12:34:00,3.59012,3.59503,3.58873,3.59175,4880000.0
2008-01-08 12:36:00,3.59193,3.59193,3.58212,3.59009,6770000.0
2008-01-08 12:37:00,3.58983,3.58983,3.58422,3.58506,4140000.0
2008-01-08 12:38:00,3.58992,3.59401,3.58124,3.58562,9380000.0
2008-01-08 12:39:00,3.58932,3.59429,3.58241,3.59429,5260000.0
2008-01-08 12:40:00,3.58562,3.59321,3.58465,3.58595,5250000.0
2008-01-08 12:41:00,3.59602,3.59602,3.58408,3.59171,7130000.0
2008-01-08 12:42:00,3.59582,3.59582,3.58482,3.59246,9390000.0
2008-01-08 12:43:00,3.59573,3.59584,3.58594,3.59029,5260000.0
2008-01-08 12:44:00,3.58681,3.59436,3.58681,3.59105,4890000.0
2008-01-08 12:45:00,3.59316,3.59454,3.58214,3.59454,14270000.0
2008-01-08 12:46:00,3.58924,3.59609,3.58756,3.59609,3770000.0
2008-01-08 12:47:00,3.59368,3.59522,3.59063,3.59063,4890000.0
2008-01-08 12:48:00,3.59072,3.59348,3.58416,3.58416,5640000.0
2008-01-08 12:49:00,3.59391,3.59407,3.58361,3.59072,7140000.0
2008-01-08 12:50:00,3.59277,3.59463,3.58435,3.59024,6760000.0
2008-01-08 12:51:00,3.58802,3.59267,3.58716,3.59176,4520000.0
2008-01-08 12:52:00,3.59067,3.59525,3.58527,3.58527,5260000.0
2008-01-08 12:53:00,3.59252,3.59449,3.58317,3.58806,7150000.0
2008-01-08 12:54:00,3.5937,3.59382,3.58292,3.58584,5630000.0
2008-01-08 12:55:00,3.59248,3.59488,3.58456,3.59339,8650000.0
2008-01-08 12:56:00,3.58675,3.59342,3.58377,3.59342,6380000.0
2008-01-08 12:57:00,3.59257,3.59257,3.58094,3.58743,7510000.0
2008-01-08 12:58:00,3.59297,3.59297,3.58348,3.5923,8260000.0
2008-01-08 12:59:00,3.58683,3.59354,3.58652,3.59222,9770000.0
2008-01-08 13:00:00,3.58453,3.59289,3.58109,3.59152,10910000.0
2008-01-08 13:01:00,3.58314,3.5915,3.57585,3.58131,5260000.0
2008-01-08 13:02:00,3.59447,3.59455,3.58392,3.58938,7510000.0
2008-01-08 13:03:00,3.58455,3.59182,3.58342,3.58342,5640000.0
2008-01-08 13:04:00,3.59005,3.59222,3.58314,3.59194,6760000.0
2008-01-08 13:05:00,3.59265,3.59311,3.58158,3.58525,5650000.0
2008-01-08 13:06:00,3.58736,3.59254,3.58596,3.58851,5640000.0
2008-01-08 13:07:00,3.58231,3.59153,3.58116,3.59153,4520000.0
2008-01-08 13:08:00,3.58673,3.59291,3.58673,3.58781,4890000.0
2008-01-08 13:09:00,3.59236,3.59236,3.58467,3.58723,9760000.0
2008-01-08 13:10:00,3.59237,3.59463,3.58792,3.59401,6390000.0
2008-01-08 13:11:00,3.59013,3.59195,3.58247,3.59195,5260000.0
2008-01-08 13:12:00,3.5919,3.5919,3.58283,3.58549,6770000.0
2008-01-08 13:13:00,3.58801,3.59578,3.58508,3.58797,6010000.0
2008-01-08 13:14:00,3.59452,3.59631,3.58392,3.59245,6400000.0
2008-01-08 13:15:00,3.59132,3.5939,3.58255,3.59259,8270000.0
2008-01-08 13:16:00,3.59278,3.59378,3.58703,3.59259,7880000.0
2008-01-08 13:17:00,3.59098,3.59508,3.5853,3.59387,6030000.0
2008-01-08 13:18:00,3.59348,3.59512,3.58492,3.58959,4140000.0
2008-01-08 13:19:00,3.59352,3.59352,3.58725,3.58865,4880000.0
2008-01-08 13:20:00,3.59356,3.59447,3.58648,3.58886,5630000.0
2008-01-08 13:21:00,3.5935,3.5935,3.58495,3.59238,6020000.0
2008-01-08 13:22:00,3.58789,3.5909,3.58705,3.5892,3770000.0
2008-01-08 13:23:00,3.5932,3.5938,3.58372,3.59318,6020000.0
2008-01-08 13:24:00,3.59415,3.59415,3.58443,3.593,5260000.0
2008-01-08 13:25:00,3.59382,3.59413,3.58911,3.58976,4140000.0
2008-01-08 13:26:00,3.59277,3.59433,3.58829,3.59231,7140000.0
2008-01-08 13:27:00,3.59267,3.59267,3.57913,3.5805,7890000.0
2008-01-08 13:28:00,3.58886,3.59438,3.58708,3.58786,5650000.0
2008-01-08 13:29:00,3.59315,3.59315,3.58472,3.58942,9010000.0
2008-01-08 13:30:00,3.59349,3.59349,3.58704,3.59228,4880000.0
2008-01-08 13:31:00,3.58984,3.59106,3.58427,3.58427,7140000.0
2008-01-08 13:32:00,3.59296,3.59296,3.58173,3.59234,4530000.0
2008-01-08 13:33:00,3.58751,3.5919,3.58446,3.58446,4520000.0
2008-01-08 13:34:00,3.58934,3.5942,3.58559,3.59212,10520000.0
2008-01-08 13:35:00,3.59079,3.59079,3.57775,3.586,9030000.0
2008-01-08 13:36:00,3.58843,3.59182,3.58411,3.58411,7510000.0
2008-01-08 13:37:00,3.58771,3.59253,3.58268,3.58536,7510000.0
2008-01-08 13:38:00,3.58589,3.58858,3.58034,3.58532,6750000.0
2008-01-08 13:39:00,3.57706,3.5876,3.57706,3.57897,4520000.0
2008-01-08 13:40:00,3.58449,3.5896,3.5824,3.58842,5640000.0
2008-01-08 13:41:00,3.58686,3.58898,3.57781,3.58412,5270000.0
2008-01-08 13:42:00,3.58961,3.58961,3.57995,3.5891,4900000.0
2008-01-08 13:43:00,3.58727,3.5895,3.58004,3.5895,6760000.0
2008-01-08 13:44:00,3.58648,3.58982,3.58404,3.58794,8650000.0
2008-01-08 13:45:00,3.58807,3.58949,3.57927,3.58883,4880000.0
2008-01-08 13:46:00,3.59004,3.59098,3.57972,3.58621,6390000.0
2008-01-08 13:47:00,3.58831,3.58861,3.57777,3.58319,6760000.0
2008-01-08 13:48:00,3.58591,3.58906,3.57992,3.58906,6770000.0
2008-01-08 13:49:00,3.58475,3.59069,3.57946,3.58871,6020000.0
2008-01-08 13:50:00,3.58408,3.58586,3.5786,3.58262,6380000.0
2008-01-08 13:51:00,3.58807,3.58807,3.57814,3.57887,5630000.0
2008-01-08 13:52:00,3.58891,3.58891,3.57928,3.58875,7140000.0
2008-01-08 13:53:00,3.58395,3.58829,3.57846,3.58705,8650000.0
2008-01-08 13:54:00,3.58882,3.58897,3.57867,3.58422,6000000.0
2008-01-08 13:55:00,3.57971,3.58923,3.57971,3.58923,4140000.0
2008-01-08 13:56:00,3.58823,3.58968,3.57871,3.58846,12760000.0
2008-01-08 13:57:00,3.58539,3.58845,3.57509,3.58347,7150000.0
2008-01-08 13:58:00,3.58884,3.58884,3.57645,3.58262,4510000.0
2008-01-08 13:59:00,3.58468,3.58962,3.58019,3.58765,10900000.0
2008-01-08 14:00:00,3.58674,3.58861,3.58129,3.58401,8250000.0
2008-01-08 14:01:00,3.58772,3.58877,3.58091,3.58239,4150000.0
2008-01-08 14:02:00,3.58453,3.58831,3.57911,3.58423,6010000.0
2008-01-08 14:03:00,3.58952,3.58952,3.58375,3.58898,4880000.0
2008-01-08 14:04:00,3.58995,3.58995,3.5822,3.58854,5650000.0
2008-01-08 14:05:00,3.58066,3.59104,3.58048,3.59104,13540000.0
2008-01-08 14:06:00,3.58344,3.59129,3.57946,3.58213,9390000.0
2008-01-08 14:07:00,3.58266,3.58875,3.58066,3.58066,6390000.0
2008-01-08 14:08:00,3.58456,3.58944,3.58003,3.58944,4510000.0
2008-01-08 14:09:00,3.58913,3.58935,3.57739,3.58771,7140000.0
2008-01-08 14:10:00,3.58869,3.58959,3.58378,3.58378,5630000.0
2008-01-08 14:11:00,3.58766,3.58975,3.57654,3.58332,6010000.0
2008-01-08 14:12:00,3.58527,3.59035,3.58387,3.58865,5630000.0
2008-01-08 14:13:00,3.59059,3.59353,3.58206,3.5843,9020000.0
2008-01-08 14:14:00,3.58426,3.58815,3.58185,3.58765,7510000.0
2008-01-08 14:15:00,3.5859,3.59221,3.58263,3.59065,9020000.0
2008-01-08 14:16:00,3.58955,3.58955,3.57952,3.58372,6380000.0
2008-01-08 14:17:00,3.58487,3.58552,3.57593,3.58192,5640000.0
2008-01-08 14:18:00,3.58005,3.58965,3.58005,3.58624,5640000.0
2008-01-08 14:19:00,3.58983,3.58991,3.58025,3.58033,6390000.0
2008-01-08 14:20:00,3.58255,3.59033,3.58066,3.59033,4140000.0
2008-01-08 14:21:00,3.5859,3.59055,3.5859,3.59055,3770000.0
2008-01-08 14:22:00,3.58997,3.59097,3.58113,3.59061,6390000.0
2008-01-08 14:23:00,3.58991,3.58991,3.57995,3.58477,7130000.0
2008-01-08 14:24:00,3.58757,3.58973,3.57896,3.58809,4890000.0
2008-01-08 14:25:00,3.58575,3.58941,3.5817,3.58865,7150000.0
2008-01-08 14:26:00,3.58606,3.594,3.58461,3.58681,10900000.0
2008-01-08 14:27:00,3.58971,3.59037,3.58494,3.59037,5260000.0
2008-01-08 14:28:00,3.58965,3.58965,3.58361,3.58498,4510000.0
2008-01-08 14:29:00,3.58849,3.58953,3.58364,3.58451,7880000.0
2008-01-08 14:30:00,3.59011,3.59011,3.58456,3.58662,4880000.0
2008-01-08 14:31:00,3.58859,3.58859,3.58201,3.5854,7520000.0
2008-01-08 14:32:00,3.5854,3.58814,3.58174,3.58814,5640000.0
2008-01-08 14:33:00,3.58769,3.58896,3.58268,3.58896,4520000.0
2008-01-08 14:34:00,3.5895,3.58954,3.5805,3.58739,5270000.0
2008-01-08 14:35:00,3.58838,3.58888,3.57896,3.58134,5250000.0
2008-01-08 14:36:00,3.58656,3.58865,3.58216,3.58425,6390000.0
2008-01-08 14:37:00,3.58537,3.58848,3.57858,3.58848,6750000.0
2008-01-08 14:38:00,3.58865,3.58953,3.57802,3.58745,7140000.0
2008-01-08 14:39:00,3.584,3.58577,3.57919,3.58481,5630000.0
2008-01-08 14:40:00,3.58857,3.59212,3.57943,3.57943,6770000.0
2008-01-08 14:41:00,3.59003,3.59275,3.5804,3.59083,6390000.0
2008-01-08 14:42:00,3.58957,3.59095,3.58533,3.58679,6390000.0
2008-01-08 14:43:00,3.58649,3.58947,3.58015,3.58566,5260000.0
2008-01-08 14:44:00,3.58457,3.59029,3.58425,3.585,7510000.0
2008-01-08 14:45:00,3.58759,3.58938,3.57543,3.58528,8640000.0
2008-01-08 14:46:00,3.58886,3.58886,3.57431,3.58671,6390000.0
2008-01-08 14:47:00,3.58697,3.59017,3.58117,3.59016,6770000.0
2008-01-08 14:48:00,3.589,3.59384,3.58311,3.59312,4510000.0
2008-01-08 14:49:00,3.59092,3.5911,3.58554,3.58653,3400000.0
2008-01-08 14:50:00,3.59208,3.5922,3.58158,3.58661,12780000.0
2008-01-08 14:51:00,3.59,3.59213,3.5864,3.59057,5260000.0
2008-01-08 14:52:00,3.58369,3.59104,3.58369,3.58809,4140000.0
2008-01-08 14:53:00,3.59106,3.59106,3.58168,3.58827,6010000.0
2008-01-08 14:54:00,3.59097,3.59125,3.58155,3.5864,5260000.0
2008-01-08 14:55:00,3.58758,3.59087,3.58006,3.59087,5260000.0
2008-01-08 14:56:00,3.59263,3.59263,3.5783,3.58688,8270000.0
2008-01-08 14:57:00,3.5891,3.59041,3.58112,3.5833,5260000.0
2008-01-08 14:58:00,3.59186,3.59313,3.58266,3.58856,7890000.0
2008-01-08 14:59:00,3.59249,3.59341,3.58679,3.59175,8260000.0
2008-01-08 15:00:00,3.59052,3.59134,3.57861,3.59134,4890000.0
2008-01-08 15:01:00,3.58749,3.59142,3.58164,3.58466,7150000.0
2008-01-08 15:02:00,3.59321,3.5956,3.58336,3.58336,9420000.0
2008-01-08 15:03:00,3.58601,3.59107,3.58409,3.58409,5270000.0
2008-01-08 15:04:00,3.59006,3.5903,3.58445,3.58496,4880000.0
2008-01-08 15:05:00,3.59153,3.59153,3.58185,3.59076,5270000.0
2008-01-08 15:06:00,3.59114,3.59218,3.58334,3.59218,5270000.0
2008-01-08 15:07:00,3.58921,3.59086,3.58588,3.58996,5260000.0
2008-01-08 15:08:00,3.58951,3.59038,3.58439,3.59033,4890000.0
2008-01-08 15:09:00,3.58798,3.59137,3.57977,3.59065,4510000.0
2008-01-08 15:10:00,3.5824,3.58947,3.57946,3.58531,4880000.0
2008-01-08 15:11:00,3.58872,3.59349,3.58296,3.58296,4520000.0
2008-01-08 15:12:00,3.58948,3.59253,3.58619,3.58836,5250000.0
2008-01-08 15:13:00,3.59061,3.59263,3.58118,3.5903,5260000.0
2008-01-08 15:14:00,3.58636,3.5907,3.5802,3.58967,4520000.0
2008-01-08 15:15:00,3.58881,3.59015,3.58223,3.5858,4880000.0
2008-01-08 15:16:00,3.58682,3.59215,3.58636,3.59058,6380000.0
2008-01-08 15:17:00,3.59111,3.59111,3.58134,3.58467,7530000.0
2008-01-08 15:18:00,3.59032,3.59149,3.57898,3.58483,6010000.0
2008-01-08 15:19:00,3.5903,3.59129,3.5823,3.5823,5260000.0
2008-01-08 15:20:00,3.59009,3.59238,3.58197,3.58197,6770000.0
2008-01-08 15:21:00,3.59133,3.59133,3.58522,3.58636,4150000.0
2008-01-08 15:22:00,3.59093,3.59127,3.57987,3.59099,7890000.0
2008-01-08 15:23:00,3.58782,3.59129,3.57953,3.59129,4510000.0
2008-01-08 15:24:00,3.58926,3.59012,3.58339,3.58486,5260000.0
2008-01-08 15:25:00,3.59066,3.59066,3.58459,3.58581,4880000.0
2008-01-08 15:26:00,3.59101,3.59101,3.57866,3.58812,3780000.0
2008-01-08 15:27:00,3.5849,3.58812,3.57651,3.57651,6390000.0
2008-01-08 15:28:00,3.59075,3.59075,3.58354,3.58354,5270000.0
2008-01-08 15:29:00,3.5916,3.5916,3.57942,3.58999,18040000.0
2008-01-08 15:30:00,3.59151,3.59151,3.58481,3.58951,5630000.0
2008-01-08 15:31:00,3.59128,3.59209,3.58496,3.59209,4520000.0
2008-01-08 15:32:00,3.59164,3.59164,3.58343,3.59141,4150000.0
2008-01-08 15:33:00,3.58048,3.59198,3.58048,3.588,8270000.0
2008-01-08 15:34:00,3.58493,3.59534,3.58493,3.58567,10140000.0
2008-01-08 15:35:00,3.59261,3.59261,3.58188,3.58188,7510000.0
2008-01-08 15:36:00,3.58578,3.59145,3.58431,3.58709,4890000.0
2008-01-08 15:37:00,3.5921,3.5921,3.58687,3.58687,4890000.0
2008-01-08 15:38:00,3.59136,3.59206,3.58558,3.59206,6760000.0
2008-01-08 15:39:00,3.58803,3.59082,3.58553,3.5906,5260000.0
2008-01-08 15:40:00,3.58672,3.59174,3.58309,3.59094,4140000.0
2008-01-08 15:41:00,3.59078,3.59159,3.58545,3.58891,6380000.0
2008-01-08 15:42:00,3.5853,3.5916,3.5853,3.5882,4880000.0
2008-01-08 15:43:00,3.58756,3.59171,3.58515,3.58515,4880000.0
2008-01-08 15:44:00,3.59007,3.59136,3.58457,3.59091,10510000.0
2008-01-08 15:45:00,3.58943,3.58943,3.57704,3.58797,7890000.0
2008-01-08 15:46:00,3.58461,3.59101,3.58461,3.58803,4880000.0
2008-01-08 15:47:00,3.58567,3.59247,3.58524,3.59142,6760000.0
2008-01-08 15:48:00,3.58059,3.59088,3.58059,3.59038,4140000.0
2008-01-08 15:49:00,3.58869,3.58886,3.58401,3.58585,4510000.0
2008-01-08 15:50:00,3.5877,3.58832,3.57757,3.58557,4880000.0
2008-01-08 15:51:00,3.59021,3.59021,3.57635,3.58469,4510000.0
2008-01-08 15:52:00,3.58708,3.59262,3.58243,3.58328,4890000.0
2008-01-08 15:53:00,3.58067,3.59059,3.58067,3.58595,5250000.0
2008-01-08 15:54:00,3.586,3.59055,3.58169,3.59055,6000000.0
2008-01-08 15:55:00,3.59186,3.59278,3.58718,3.59278,6010000.0
2008-01-08 15:56:00,3.58991,3.59275,3.58742,3.58742,4510000.0
2008-01-08 15:57:00,3.59216,3.59421,3.58065,3.59252,7510000.0
2008-01-08 15:58:00,3.58981,3.59328,3.58372,3.5883,7510000.0
2008-01-08 15:59:00,3.59099,3.59216,3.58472,3.58819,4510000.0
2008-01-08 16:00:00,3.59238,3.59256,3.58561,3.59053,8640000.0
2008-01-08 16:01:00,3.58767,3.59161,3.58563,3.58716,6380000.0
2008-01-08 16:02:00,3.58712,3.5923,3.58256,3.58256,6380000.0
2008-01-08 16:03:00,3.58696,3.59165,3.58603,3.58718,4510000.0
2008-01-08 16:04:00,3.58688,3.58965,3.58287,3.58742,4890000.0
2008-01-08 16:05:00,3.58743,3.59134,3.58223,3.5874,6390000.0
2008-01-08 16:06:00,3.57864,3.58824,3.57864,3.5831,7510000.0
2008-01-08 16:07:00,3.5872,3.5872,3.57952,3.58587,4140000.0
2008-01-08 16:08:00,3.58247,3.58734,3.58062,3.58267,5260000.0
2008-01-08 16:09:00,3.58341,3.58815,3.5788,3.58815,6390000.0
2008-01-08 16:10:00,3.58726,3.58726,3.58073,3.58633,5260000.0
2008-01-08 16:11:00,3.58201,3.58772,3.57633,3.58772,6760000.0
2008-01-08 16:12:00,3.58996,3.58996,3.58075,3.58075,5260000.0
2008-01-08 16:13:00,3.58835,3.58835,3.579,3.58293,6770000.0
2008-01-08 16:14:00,3.58763,3.58805,3.58376,3.58376,4510000.0
2008-01-08 16:15:00,3.5824,3.58935,3.58065,3.58439,5260000.0
2008-01-08 16:16:00,3.58699,3.59119,3.58481,3.58499,7890000.0
2008-01-08 16:17:00,3.5825,3.58824,3.5825,3.58734,5250000.0
2008-01-08 16:18:00,3.58598,3.58681,3.57923,3.58681,6760000.0
2008-01-08 16:19:00,3.5781,3.58829,3.5781,3.58354,4510000.0
2008-01-08 16:20:00,3.58915,3.58915,3.58362,3.58417,4140000.0
2008-01-08 16:21:00,3.58831,3.58831,3.57858,3.58793,4890000.0
2008-01-08 16:22:00,3.58832,3.58856,3.58039,3.58856,6760000.0
2008-01-08 16:23:00,3.58767,3.58767,3.57493,3.58684,7150000.0
2008-01-08 16:24:00,3.58734,3.58774,3.58062,3.58265,6010000.0
2008-01-08 16:25:00,3.58559,3.59036,3.58343,3.59008,4510000.0
2008-01-08 16:27:00,3.58042,3.58645,3.57792,3.58381,7140000.0
2008-01-08 16:28:00,3.58815,3.58815,3.57728,3.57892,4880000.0
2008-01-08 16:29:00,3.58368,3.58912,3.57919,3.58705,6380000.0
2008-01-08 16:30:00,3.58513,3.58902,3.58217,3.58217,10520000.0
2008-01-08 16:31:00,3.58811,3.5886,3.5803,3.58337,7140000.0
2008-01-08 16:32:00,3.58823,3.58823,3.57939,3.58733,5650000.0
2008-01-08 16:33:00,3.58507,3.5882,3.58216,3.58428,4510000.0
2008-01-08 16:34:00,3.58929,3.58929,3.57907,3.58051,6010000.0
2008-01-08 16:35:00,3.58613,3.58613,3.57602,3.57602,6380000.0
2008-01-08 16:36:00,3.58574,3.58814,3.58013,3.58628,4510000.0
2008-01-08 16:37:00,3.58364,3.58705,3.58363,3.58596,6020000.0
2008-01-08 16:38:00,3.58083,3.58697,3.57825,3.58213,4140000.0
2008-01-08 16:39:00,3.58655,3.58676,3.57775,3.57775,4510000.0
2008-01-08 16:40:00,3.58657,3.58685,3.57937,3.58107,4140000.0
2008-01-08 16:41:00,3.5859,3.58657,3.57634,3.58526,4880000.0
2008-01-08 16:42:00,3.5792,3.58647,3.57772,3.58545,3770000.0
2008-01-08 16:43:00,3.58431,3.58782,3.578,3.58074,5260000.0
2008-01-08 16:44:00,3.58629,3.58629,3.57751,3.5806,5260000.0
2008-01-08 16:45:00,3.58573,3.58609,3.57465,3.58456,12400000.0
2008-01-08 16:46:00,3.58605,3.58703,3.57891,3.58416,5630000.0
2008-01-08 16:47:00,3.58835,3.58877,3.57885,3.58835,6400000.0
2008-01-08 16:48:00,3.58779,3.58779,3.5757,3.5874,7140000.0
2008-01-08 16:49:00,3.58589,3.58901,3.57659,3.58375,5640000.0
2008-01-08 16:50:00,3.58182,3.58637,3.57686,3.58578,5260000.0
2008-01-08 16:51:00,3.58828,3.59006,3.57985,3.58776,6010000.0
2008-01-08 16:52:00,3.58157,3.58783,3.57882,3.57882,6000000.0
2008-01-08 16:53:00,3.589,3.59263,3.58141,3.58869,6760000.0
2008-01-08 16:54:00,3.58678,3.58678,3.57336,3.58131,6760000.0
2008-01-08 16:55:00,3.58284,3.58809,3.57767,3.58197,4510000.0
2008-01-08 16:56:00,3.58082,3.58568,3.57277,3.58076,6020000.0
2008-01-08 16:57:00,3.57587,3.58906,3.57587,3.57696,6770000.0
2008-01-08 16:58:00,3.58695,3.58695,3.5829,3.58657,5630000.0
2008-01-08 16:59:00,3.57764,3.58731,3.57729,3.58271,12410000.0
2008-01-08 17:00:00,3.58811,3.58811,3.57832,3.58715,6750000.0
2008-01-08 17:01:00,3.58784,3.58821,3.58235,3.58756,4510000.0
2008-01-08 17:02:00,3.58785,3.58786,3.58192,3.58285,6010000.0
2008-01-08 17:03:00,3.58051,3.58653,3.57693,3.58653,7510000.0
2008-01-08 17:04:00,3.58496,3.58524,3.57989,3.58207,7150000.0
2008-01-08 17:05:00,3.58413,3.58503,3.57385,3.58197,5260000.0
2008-01-08 17:06:00,3.58341,3.58341,3.57143,3.57143,4900000.0
2008-01-08 17:07:00,3.58543,3.58552,3.58064,3.58491,5260000.0
2008-01-08 17:08:00,3.58384,3.58407,3.57346,3.57947,4890000.0
2008-01-08 17:09:00,3.58375,3.58584,3.57869,3.58584,7510000.0
2008-01-08 17:10:00,3.58068,3.58505,3.5777,3.5777,7140000.0
2008-01-08 17:11:00,3.58085,3.58498,3.57404,3.58471,6770000.0
2008-01-08 17:12:00,3.58529,3.58529,3.58011,3.58011,4510000.0
2008-01-08 17:13:00,3.58344,3.58538,3.57631,3.58538,5250000.0
2008-01-08 17:14:00,3.58499,3.58562,3.57713,3.58471,4530000.0
2008-01-08 17:15:00,3.58322,3.58563,3.5805,3.58196,6010000.0
2008-01-08 17:16:00,3.57571,3.58614,3.57472,3.58096,6760000.0
2008-01-08 17:17:00,3.58019,3.58628,3.57604,3.58092,6010000.0
2008-01-08 17:18:00,3.58662,3.58662,3.57642,3.58206,5260000.0
2008-01-08 17:19:00,3.58412,3.58674,3.57633,3.58674,5640000.0
2008-01-08 17:20:00,3.5833,3.58705,3.57854,3.57854,4510000.0
2008-01-08 17:21:00,3.58406,3.58591,3.58059,3.58327,5640000.0
2008-01-08 17:22:00,3.58733,3.58733,3.57811,3.58655,7510000.0
2008-01-08 17:23:00,3.58377,3.58789,3.57908,3.58329,5640000.0
2008-01-08 17:24:00,3.58254,3.58683,3.57993,3.5828,4890000.0
2008-01-08 17:25:00,3.57916,3.58776,3.57806,3.58561,7510000.0
2008-01-08 17:26:00,3.5875,3.5875,3.57678,3.58297,4150000.0
2008-01-08 17:27:00,3.58805,3.58805,3.57594,3.58524,5260000.0
2008-01-08 17:28:00,3.585,3.58889,3.57721,3.58754,9760000.0
2008-01-08 17:29:00,3.5855,3.58786,3.58039,3.58761,7520000.0
2008-01-08 17:30:00,3.58733,3.59228,3.57993,3.58525,16530000.0
2008-01-08 17:31:00,3.58569,3.59023,3.58348,3.58348,5250000.0
2008-01-08 17:32:00,3.58778,3.58984,3.57878,3.58984,4520000.0
2008-01-08 17:33:00,3.58478,3.58941,3.57974,3.58786,6020000.0
2008-01-08 17:34:00,3.58193,3.58591,3.57995,3.58092,4890000.0
2008-01-08 17:35:00,3.58896,3.58955,3.5811,3.58925,7880000.0
2008-01-08 17:36:00,3.5863,3.5925,3.58274,3.58274,4880000.0
2008-01-08 17:37:00,3.58622,3.59155,3.581,3.58957,5270000.0
2008-01-08 17:38:00,3.59052,3.59154,3.58032,3.59154,10520000.0
2008-01-08 17:39:00,3.58695,3.59082,3.58072,3.59082,10130000.0
2008-01-08 17:40:00,3.58396,3.58777,3.57665,3.58777,6390000.0
2008-01-08 17:41:00,3.5846,3.59011,3.58055,3.58546,3770000.0
2008-01-08 17:42:00,3.58315,3.58813,3.57953,3.58462,5260000.0
2008-01-08 17:43:00,3.58867,3.59068,3.58325,3.59068,5260000.0
2008-01-08 17:44:00,3.5899,3.5899,3.58033,3.58436,6760000.0
2008-01-08 17:45:00,3.5889,3.5889,3.57851,3.58242,13140000.0
2008-01-08 17:46:00,3.58647,3.59022,3.58494,3.59022,6010000.0
2008-01-08 17:47:00,3.58529,3.58912,3.57959,3.58912,6400000.0
2008-01-08 17:48:00,3.58625,3.58946,3.57911,3.5866,11640000.0
2008-01-08 17:49:00,3.5886,3.58888,3.57919,3.5805,7880000.0
2008-01-08 17:50:00,3.58334,3.58741,3.57607,3.58639,7140000.0
2008-01-08 17:51:00,3.58823,3.58834,3.58166,3.58788,9390000.0
2008-01-08 17:52:00,3.57954,3.58831,3.57726,3.58567,4890000.0
2008-01-08 17:53:00,3.58032,3.58888,3.58032,3.58768,6000000.0
2008-01-08 17:54:00,3.58183,3.58844,3.58106,3.58844,5630000.0
2008-01-08 17:55:00,3.58762,3.59039,3.58199,3.59035,6020000.0
2008-01-08 17:56:00,3.59008,3.59008,3.57926,3.58533,10520000.0
2008-01-08 17:57:00,3.58621,3.59006,3.58014,3.59001,7140000.0
2008-01-08 17:58:00,3.58612,3.58916,3.58352,3.5849,4510000.0
2008-01-08 17:59:00,3.58731,3.59091,3.5816,3.59015,5630000.0
2008-01-08 18:00:00,3.58884,3.5904,3.57812,3.58912,10910000.0
2008-01-08 18:01:00,3.58925,3.58925,3.57834,3.58846,7130000.0
2008-01-08 18:02:00,3.58274,3.58986,3.58274,3.58786,3400000.0
2008-01-08 18:03:00,3.58429,3.59072,3.5825,3.58876,6380000.0
2008-01-08 18:04:00,3.58079,3.59181,3.58079,3.59012,5250000.0
2008-01-08 18:05:00,3.58885,3.58885,3.58059,3.58657,4880000.0
2008-01-08 18:06:00,3.5794,3.59004,3.5794,3.5873,8260000.0
2008-01-08 18:07:00,3.58567,3.58807,3.58164,3.58422,6750000.0
2008-01-08 18:08:00,3.58778,3.59053,3.58486,3.58812,4880000.0
2008-01-08 18:09:00,3.59108,3.59253,3.58077,3.58199,6390000.0
2008-01-08 18:10:00,3.58887,3.58887,3.58042,3.58088,4140000.0
2008-01-08 18:11:00,3.58935,3.59222,3.58714,3.59049,5630000.0
2008-01-08 18:12:00,3.58938,3.59075,3.58127,3.58939,6770000.0
2008-01-08 18:13:00,3.58964,3.58964,3.57721,3.58941,8270000.0
2008-01-08 18:14:00,3.59047,3.59343,3.58296,3.58603,3770000.0
2008-01-08 18:15:00,3.5919,3.5919,3.58402,3.58936,11280000.0
2008-01-08 18:16:00,3.58627,3.59054,3.5816,3.58778,4510000.0
2008-01-08 18:17:00,3.58784,3.5908,3.58354,3.58582,6390000.0
2008-01-08 18:18:00,3.58337,3.59029,3.57862,3.58702,5270000.0
2008-01-08 18:19:00,3.58319,3.59258,3.58319,3.59132,7510000.0
2008-01-08 18:20:00,3.59084,3.59357,3.58195,3.58812,7510000.0
2008-01-08 18:21:00,3.59223,3.59223,3.58313,3.58823,4140000.0
2008-01-08 18:22:00,3.59213,3.5925,3.58599,3.5925,3770000.0
2008-01-08 18:23:00,3.5937,3.59429,3.58498,3.58515,7150000.0
2008-01-08 18:24:00,3.59199,3.59251,3.5855,3.59185,4150000.0
2008-01-08 18:25:00,3.58974,3.59365,3.58811,3.589,6760000.0
2008-01-08 18:26:00,3.59237,3.59402,3.58462,3.59177,6010000.0
2008-01-08 18:27:00,3.59287,3.59287,3.58743,3.58743,4510000.0
2008-01-08 18:28:00,3.58919,3.59428,3.58589,3.59063,5260000.0
2008-01-08 18:29:00,3.58982,3.59203,3.5859,3.59067,6390000.0
2008-01-08 18:30:00,3.58214,3.59283,3.58214,3.59003,11290000.0
2008-01-08 18:31:00,3.59153,3.59153,3.57857,3.58359,9400000.0
2008-01-08 18:32:00,3.59154,3.59154,3.58532,3.58532,4880000.0
2008-01-08 18:33:00,3.59138,3.59138,3.57868,3.59049,7900000.0
2008-01-08 18:34:00,3.59197,3.59246,3.58338,3.58907,7510000.0
2008-01-08 18:35:00,3.59162,3.59162,3.5827,3.59113,6750000.0
2008-01-08 18:36:00,3.58665,3.58815,3.58236,3.58575,4140000.0
2008-01-08 18:37:00,3.59099,3.59656,3.5838,3.58812,10140000.0
2008-01-08 18:38:00,3.58806,3.59244,3.57942,3.57942,6020000.0
2008-01-08 18:39:00,3.59168,3.59226,3.58426,3.58426,4900000.0
2008-01-08 18:40:00,3.59297,3.59297,3.58188,3.58786,4890000.0
2008-01-08 18:41:00,3.59322,3.59373,3.58857,3.58857,5630000.0
2008-01-08 18:42:00,3.58347,3.59471,3.58347,3.59313,4510000.0
2008-01-08 18:43:00,3.59085,3.59461,3.58708,3.59445,6390000.0
2008-01-08 18:44:00,3.57973,3.59109,3.57973,3.58827,9760000.0
2008-01-08 18:45:00,3.59307,3.59494,3.58318,3.58815,14300000.0
2008-01-08 18:46:00,3.59615,3.59838,3.58695,3.59381,9770000.0
2008-01-08 18:47:00,3.5857,3.59296,3.5857,3.58871,6390000.0
2008-01-08 18:48:00,3.58928,3.59553,3.58528,3.59333,10890000.0
2008-01-08 18:49:00,3.59231,3.59375,3.58508,3.59375,9040000.0
2008-01-08 18:50:00,3.58875,3.59363,3.58655,3.58821,4520000.0
2008-01-08 18:51:00,3.5929,3.59299,3.57857,3.58811,4890000.0
2008-01-08 18:52:00,3.59274,3.59619,3.58593,3.58593,4510000.0
2008-01-08 18:53:00,3.59324,3.59361,3.58369,3.58974,10910000.0
2008-01-08 18:54:00,3.59286,3.59286,3.58501,3.58548,4140000.0
2008-01-08 18:55:00,3.58772,3.59279,3.58611,3.5904,4880000.0
2008-01-08 18:56:00,3.58622,3.59348,3.58328,3.58828,6410000.0
2008-01-08 18:57:00,3.58897,3.59355,3.58662,3.59139,6010000.0
2008-01-08 18:58:00,3.59257,3.59257,3.58196,3.58273,7510000.0
2008-01-08 18:59:00,3.58954,3.59264,3.5831,3.58457,8270000.0
2008-01-08 19:00:00,3.5894,3.59531,3.58709,3.59108,6020000.0
2008-01-08 19:01:00,3.59196,3.59308,3.58103,3.5907,4520000.0
2008-01-08 19:02:00,3.58254,3.59487,3.58254,3.59487,4880000.0
2008-01-08 19:03:00,3.58653,3.59234,3.58639,3.5882,5260000.0
2008-01-08 19:04:00,3.58456,3.59363,3.58377,3.59047,5260000.0
2008-01-08 19:05:00,3.59384,3.59384,3.58317,3.58317,6770000.0
2008-01-08 19:06:00,3.59122,3.594,3.5831,3.59304,7130000.0
2008-01-08 19:07:00,3.58947,3.59272,3.58792,3.58814,4880000.0
2008-01-08 19:08:00,3.59418,3.59678,3.58844,3.58844,4880000.0
2008-01-08 19:09:00,3.5855,3.59574,3.58472,3.59147,7890000.0
2008-01-08 19:10:00,3.59174,3.59215,3.5815,3.59145,7880000.0
2008-01-08 19:11:00,3.59456,3.59456,3.58841,3.59179,4520000.0
2008-01-08 19:12:00,3.5945,3.59594,3.58683,3.59123,7510000.0
2008-01-08 19:13:00,3.59267,3.59351,3.58447,3.59279,6000000.0
2008-01-08 19:14:00,3.59413,3.59413,3.58442,3.59338,7140000.0
2008-01-08 19:15:00,3.59534,3.59657,3.58529,3.58959,10890000.0
2008-01-08 19:16:00,3.59282,3.5937,3.58767,3.59261,7130000.0
2008-01-08 19:17:00,3.59427,3.59427,3.5871,3.59407,7140000.0
2008-01-08 19:18:00,3.59283,3.59283,3.58407,3.5882,4140000.0
2008-01-08 19:20:00,3.58937,3.59416,3.58882,3.58882,5270000.0
2008-01-08 19:21:00,3.59387,3.59464,3.58694,3.59408,8260000.0
2008-01-08 19:22:00,3.59233,3.59397,3.58375,3.58863,7140000.0
2008-01-08 19:23:00,3.59438,3.59438,3.58476,3.58476,6010000.0
2008-01-08 19:24:00,3.59282,3.59282,3.58188,3.5888,5640000.0
2008-01-08 19:25:00,3.58422,3.59536,3.58422,3.59361,6400000.0
2008-01-08 19:26:00,3.58985,3.59552,3.58463,3.59011,6020000.0
2008-01-08 19:28:00,3.59015,3.59609,3.5887,3.59331,6030000.0
2008-01-08 19:30:00,3.59226,3.59382,3.58962,3.59244,4880000.0
2008-01-08 19:31:00,3.58571,3.59603,3.58571,3.59067,6000000.0
2008-01-08 19:32:00,3.59409,3.59409,3.58848,3.58848,5260000.0
2008-01-08 19:33:00,3.59089,3.59497,3.58932,3.59022,7130000.0
2008-01-08 19:34:00,3.59225,3.59265,3.5834,3.59265,6020000.0
2008-01-08 19:35:00,3.59462,3.59462,3.58788,3.59243,4140000.0
2008-01-08 19:36:00,3.59212,3.59629,3.58458,3.59137,5640000.0
2008-01-08 19:37:00,3.58842,3.59318,3.58842,3.59253,5640000.0
2008-01-08 19:38:00,3.59187,3.59375,3.5897,3.5897,6380000.0
2008-01-08 19:39:00,3.58912,3.59541,3.58466,3.59335,6760000.0
2008-01-08 19:40:00,3.58786,3.59177,3.584,3.58782,6000000.0
2008-01-08 19:41:00,3.59253,3.59314,3.58376,3.59263,4890000.0
2008-01-08 19:42:00,3.5864,3.59264,3.5864,3.59242,5630000.0
2008-01-08 19:43:00,3.59269,3.59281,3.588,3.588,4510000.0
2008-01-08 19:44:00,3.5932,3.5932,3.5879,3.59175,5650000.0
2008-01-08 19:45:00,3.58645,3.59292,3.58645,3.59143,4880000.0
2008-01-08 19:46:00,3.59362,3.59362,3.58832,3.58832,4510000.0
2008-01-08 19:47:00,3.59255,3.59407,3.58481,3.59337,4890000.0
2008-01-08 19:49:00,3.58238,3.5921,3.58043,3.58189,6770000.0
2008-01-08 19:50:00,3.58648,3.5934,3.58648,3.5923,4140000.0
2008-01-08 19:51:00,3.59201,3.59372,3.58394,3.59198,4510000.0
2008-01-08 19:52:00,3.59288,3.59304,3.58452,3.58452,4510000.0
2008-01-08 19:53:00,3.59232,3.59255,3.58196,3.58762,6400000.0
2008-01-08 19:54:00,3.59365,3.59365,3.59223,3.59349,5260000.0
2008-01-08 19:55:00,3.59215,3.59215,3.58787,3.5907,4510000.0
2008-01-08 19:56:00,3.5934,3.5946,3.58451,3.5946,4880000.0
2008-01-08 19:57:00,3.59293,3.59312,3.59108,3.59225,4890000.0
2008-01-08 19:58:00,3.59236,3.59236,3.58176,3.59167,4140000.0
2008-01-08 19:59:00,3.59287,3.59346,3.58412,3.58412,4520000.0
2008-01-08 20:00:00,3.59218,3.59323,3.58371,3.59203,5270000.0
2008-01-08 20:01:00,3.59009,3.59009,3.59009,3.59009,750000.0
2008-01-08 20:02:00,3.5855,3.59051,3.5855,3.58955,4890000.0
2008-01-08 20:03:00,3.58526,3.58878,3.58042,3.58471,4890000.0
2008-01-08 20:04:00,3.58642,3.59023,3.58473,3.58526,4140000.0
2008-01-08 20:05:00,3.58932,3.58932,3.58043,3.58048,3770000.0
2008-01-08 20:06:00,3.58745,3.58982,3.57999,3.58351,4150000.0
2008-01-08 20:07:00,3.5854,3.58841,3.57873,3.58841,4140000.0
2008-01-08 20:08:00,3.58303,3.58907,3.5804,3.58241,4520000.0
2008-01-08 20:09:00,3.58457,3.58794,3.5829,3.58794,3770000.0
2008-01-08 20:10:00,3.58722,3.5873,3.57783,3.5873,7130000.0
2008-01-08 20:11:00,3.58738,3.58815,3.57795,3.57795,4890000.0
2008-01-08 20:12:00,3.5773,3.57989,3.57725,3.57728,2260000.0
2008-01-08 20:13:00,3.58561,3.58634,3.57711,3.57711,7140000.0
2008-01-08 20:14:00,3.58748,3.58752,3.57758,3.57758,7160000.0
2008-01-08 20:15:00,3.58932,3.58942,3.57961,3.58386,4510000.0
2008-01-08 20:16:00,3.57712,3.58155,3.57712,3.58155,1130000.0
2008-01-08 20:17:00,3.58586,3.58613,3.57645,3.58613,5260000.0
2008-01-08 20:18:00,3.58817,3.58817,3.57595,3.58622,7130000.0
2008-01-08 20:19:00,3.58181,3.58916,3.57776,3.57776,6380000.0
2008-01-08 20:20:00,3.58777,3.58777,3.57831,3.57831,3010000.0
2008-01-08 20:21:00,3.57888,3.58608,3.57584,3.5846,5260000.0
2008-01-08 20:22:00,3.57558,3.5869,3.57558,3.58625,6010000.0
2008-01-08 20:23:00,3.58692,3.58692,3.57648,3.58507,5270000.0
2008-01-08 20:24:00,3.58681,3.58681,3.57537,3.58121,6020000.0
2008-01-08 20:25:00,3.5792,3.5883,3.5792,3.58746,3400000.0
2008-01-08 20:26:00,3.5808,3.58487,3.57579,3.58139,4140000.0
2008-01-08 20:27:00,3.58734,3.58955,3.58462,3.58932,5640000.0
2008-01-08 20:28:00,3.58776,3.58943,3.57975,3.58558,15420000.0
2008-01-08 20:29:00,3.58606,3.58747,3.58262,3.58486,6770000.0
2008-01-08 20:30:00,3.5872,3.58775,3.57797,3.57797,6000000.0
2008-01-08 20:31:00,3.57893,3.58787,3.57893,3.58482,4510000.0
2008-01-08 20:32:00,3.58541,3.58766,3.57976,3.58661,4510000.0
2008-01-08 20:33:00,3.57903,3.58992,3.57903,3.58316,6020000.0
2008-01-08 20:34:00,3.58174,3.58728,3.57751,3.58728,6030000.0
2008-01-08 20:35:00,3.57877,3.58732,3.57613,3.58129,4890000.0
2008-01-08 20:36:00,3.58285,3.58856,3.58142,3.58514,4510000.0
2008-01-08 20:37:00,3.5784,3.58846,3.5784,3.57982,4880000.0
2008-01-08 20:40:00,3.58594,3.58962,3.57829,3.58296,3780000.0
2008-01-08 20:41:00,3.58698,3.58706,3.57745,3.58166,6780000.0
2008-01-08 20:43:00,3.58417,3.58628,3.57643,3.58628,4900000.0
2008-01-08 20:44:00,3.57795,3.5873,3.57795,3.58576,4530000.0
2008-01-08 20:45:00,3.57855,3.58884,3.57855,3.58583,3770000.0
2008-01-08 20:46:00,3.58541,3.5883,3.57735,3.5883,3000000.0
2008-01-08 20:47:00,3.58612,3.58905,3.5789,3.58872,3770000.0
2008-01-08 20:48:00,3.58679,3.58679,3.5765,3.57764,4150000.0
2008-01-08 20:49:00,3.58641,3.58995,3.57965,3.58542,4140000.0
2008-01-08 20:50:00,3.5796,3.58957,3.5796,3.58957,3020000.0
2008-01-08 20:52:00,3.58451,3.58731,3.5826,3.58613,4510000.0
2008-01-08 20:53:00,3.58251,3.5892,3.57908,3.58903,5260000.0
2008-01-08 20:54:00,3.58745,3.58954,3.57997,3.57997,4510000.0
2008-01-08 20:55:00,3.58936,3.5921,3.58246,3.59062,5640000.0
2008-01-08 20:56:00,3.58864,3.59004,3.58504,3.58653,5270000.0
2008-01-08 20:57:00,3.58872,3.58918,3.58205,3.58205,4500000.0
2008-01-08 20:58:00,3.58758,3.58758,3.58367,3.58368,3380000.0
2008-01-08 20:59:00,3.58827,3.58827,3.57856,3.58281,6390000.0
2008-01-08 21:00:00,3.57905,3.58861,3.57905,3.58752,3010000.0
2008-01-08 21:01:00,3.58726,3.58762,3.57967,3.58762,4520000.0
2008-01-08 21:02:00,3.58304,3.58812,3.58273,3.58677,3380000.0
2008-01-08 21:03:00,3.58354,3.5892,3.58325,3.58325,6400000.0
2008-01-08 21:04:00,3.58767,3.58767,3.58114,3.58354,5260000.0
2008-01-08 21:05:00,3.588,3.58991,3.58037,3.58912,10130000.0
2008-01-08 21:06:00,3.58804,3.5895,3.57774,3.57774,6770000.0
2008-01-08 21:07:00,3.58933,3.58933,3.58051,3.58458,4140000.0
2008-01-08 21:08:00,3.58455,3.58737,3.58348,3.58714,4140000.0
2008-01-08 21:09:00,3.58669,3.58861,3.57878,3.58288,7160000.0
2008-01-08 21:10:00,3.58361,3.58707,3.581,3.58596,7520000.0
2008-01-08 21:11:00,3.58638,3.5864,3.57777,3.57777,8250000.0
2008-01-08 21:12:00,3.58687,3.58829,3.57898,3.586,4890000.0
2008-01-08 21:13:00,3.57896,3.58699,3.57896,3.58242,4140000.0
2008-01-08 21:14:00,3.5831,3.58732,3.57683,3.58732,9020000.0
2008-01-08 21:15:00,3.58953,3.59074,3.58571,3.586,4510000.0
2008-01-08 21:16:00,3.5874,3.58778,3.5776,3.58778,7140000.0
2008-01-08 21:17:00,3.58517,3.58517,3.58265,3.58265,1130000.0
2008-01-08 21:18:00,3.58274,3.58782,3.58274,3.58718,6380000.0
2008-01-08 21:19:00,3.57662,3.58533,3.57369,3.58453,6410000.0
2008-01-08 21:20:00,3.58811,3.58811,3.5805,3.58136,6010000.0
2008-01-08 21:21:00,3.58196,3.58864,3.57922,3.58409,4900000.0
2008-01-08 21:22:00,3.58762,3.58869,3.58288,3.58734,6000000.0
2008-01-08 21:23:00,3.58918,3.59007,3.58144,3.5886,9010000.0
2008-01-08 21:24:00,3.5779,3.58881,3.5779,3.58289,8640000.0
2008-01-08 21:25:00,3.58869,3.58899,3.57843,3.57843,5250000.0
2008-01-08 21:26:00,3.58794,3.58848,3.57823,3.58336,10540000.0
2008-01-08 21:27:00,3.58882,3.59118,3.58642,3.58797,9390000.0
2008-01-08 21:28:00,3.58569,3.59036,3.5795,3.58557,7510000.0
2008-01-08 21:29:00,3.58354,3.58956,3.57925,3.58956,8270000.0
2008-01-08 21:30:00,3.5909,3.5909,3.57931,3.58667,7510000.0
2008-01-08 21:32:00,3.58968,3.5916,3.58114,3.58114,6010000.0
2008-01-08 21:33:00,3.57906,3.59198,3.57906,3.58996,4140000.0
2008-01-08 21:34:00,3.5831,3.59278,3.57898,3.57991,14290000.0
2008-01-08 21:35:00,3.5829,3.58894,3.5829,3.58723,4890000.0
2008-01-08 21:36:00,3.58453,3.58773,3.58292,3.58377,5260000.0
2008-01-08 21:37:00,3.58423,3.58897,3.58304,3.58868,10140000.0
2008-01-08 21:38:00,3.58717,3.58858,3.57872,3.58858,4890000.0
2008-01-08 21:39:00,3.58772,3.58825,3.5817,3.58605,7130000.0
2008-01-08 21:40:00,3.58631,3.59034,3.58305,3.58865,5260000.0
2008-01-08 21:41:00,3.58738,3.5881,3.58155,3.5865,6020000.0
2008-01-08 21:42:00,3.57975,3.59509,3.57975,3.58808,8640000.0
2008-01-08 21:43:00,3.5873,3.5912,3.57942,3.58628,5630000.0
2008-01-08 21:44:00,3.58606,3.59076,3.58061,3.58813,3760000.0
2008-01-08 21:45:00,3.59131,3.59131,3.57802,3.5834,5640000.0
2008-01-08 21:46:00,3.58487,3.58651,3.57618,3.57793,7500000.0
2008-01-08 21:47:00,3.58479,3.58996,3.58344,3.58872,4510000.0
2008-01-08 21:48:00,3.58619,3.59211,3.58619,3.58828,6010000.0
2008-01-08 21:49:00,3.58411,3.58989,3.58411,3.58989,5260000.0
2008-01-08 21:50:00,3.58196,3.5941,3.58196,3.59096,6760000.0
2008-01-08 21:51:00,3.58548,3.58632,3.5764,3.58267,7140000.0
2008-01-08 21:52:00,3.58933,3.58994,3.58042,3.58508,6020000.0
2008-01-08 21:53:00,3.57897,3.58844,3.5772,3.57871,7530000.0
2008-01-08 21:54:00,3.58955,3.58955,3.5797,3.58917,4140000.0
2008-01-08 21:56:00,3.58862,3.58953,3.58269,3.58916,10520000.0
2008-01-08 21:57:00,3.58452,3.59053,3.58095,3.5889,5260000.0
2008-01-08 21:58:00,3.58857,3.58857,3.5774,3.58294,10140000.0
2008-01-08 21:59:00,3.5873,3.5873,3.58108,3.58329,4880000.0
2008-01-08 22:00:00,3.58833,3.59072,3.57927,3.58384,13160000.0
2008-01-08 22:01:00,3.5901,3.59532,3.58168,3.58168,6770000.0
2008-01-08 22:02:00,3.58492,3.58933,3.58492,3.58645,2640000.0
2008-01-08 22:03:00,3.57981,3.58906,3.57981,3.58906,1500000.0
2008-01-08 22:04:00,3.58841,3.58841,3.57738,3.58135,10150000.0
2008-01-08 22:06:00,3.5875,3.58807,3.58064,3.58392,6790000.0
2008-01-08 22:07:00,3.58912,3.58978,3.57972,3.58769,6770000.0
2008-01-08 22:09:00,3.58393,3.5894,3.5806,3.58292,5640000.0
2008-01-08 22:10:00,3.58571,3.58965,3.58041,3.58965,3010000.0
2008-01-08 22:11:00,3.58309,3.58794,3.57817,3.5846,5260000.0
2008-01-08 22:12:00,3.58234,3.58936,3.58234,3.58391,4510000.0
2008-01-08 22:13:00,3.58856,3.58856,3.57843,3.57864,4520000.0
2008-01-08 22:14:00,3.57992,3.58932,3.57992,3.58932,4520000.0
2008-01-08 22:15:00,3.59236,3.59236,3.58081,3.58847,6410000.0
2008-01-08 22:16:00,3.58727,3.58964,3.57708,3.5848,7140000.0
2008-01-08 22:17:00,3.58892,3.59262,3.5795,3.58195,6760000.0
2008-01-08 22:18:00,3.58811,3.5895,3.57853,3.58725,8280000.0
2008-01-08 22:19:00,3.58551,3.58942,3.58417,3.58884,3390000.0
2008-01-08 22:20:00,3.58282,3.58858,3.58061,3.58802,10910000.0
2008-01-08 22:21:00,3.58814,3.58975,3.57988,3.5884,5280000.0
2008-01-08 22:22:00,3.58734,3.58883,3.57801,3.58756,5250000.0
2008-01-08 22:23:00,3.58802,3.58929,3.58235,3.58908,5280000.0
2008-01-08 22:24:00,3.58149,3.59202,3.58149,3.58699,5270000.0
2008-01-08 22:25:00,3.5887,3.5887,3.57797,3.58333,6020000.0
2008-01-08 22:26:00,3.5826,3.59092,3.58165,3.58558,4140000.0
2008-01-08 22:27:00,3.5807,3.58956,3.57971,3.57971,3770000.0
2008-01-08 22:28:00,3.58684,3.59177,3.58167,3.59149,4900000.0
2008-01-08 22:29:00,3.58664,3.59244,3.58528,3.58627,5280000.0
2008-01-08 22:30:00,3.5899,3.59264,3.58161,3.59264,6020000.0
2008-01-08 22:31:00,3.58567,3.59017,3.58065,3.58496,6390000.0
2008-01-08 22:32:00,3.58568,3.59145,3.58027,3.58027,6390000.0
2008-01-08 22:33:00,3.58753,3.58927,3.57976,3.58028,4890000.0
2008-01-08 22:34:00,3.589,3.59183,3.58161,3.59014,6020000.0
2008-01-08 22:35:00,3.58779,3.59083,3.58689,3.58689,3010000.0
2008-01-08 22:36:00,3.5876,3.59081,3.58526,3.59081,4510000.0
2008-01-08 22:37:00,3.58584,3.59203,3.58053,3.58146,9030000.0
2008-01-08 22:38:00,3.58207,3.59192,3.58207,3.58694,3770000.0
2008-01-08 22:39:00,3.58835,3.59129,3.58594,3.59036,5630000.0
2008-01-08 22:40:00,3.589,3.59045,3.58115,3.58647,4510000.0
2008-01-08 22:41:00,3.58013,3.58956,3.58013,3.58956,1880000.0
2008-01-08 22:42:00,3.58932,3.59131,3.58209,3.58209,5280000.0
2008-01-08 22:43:00,3.58667,3.5908,3.58302,3.59055,4140000.0
2008-01-08 22:44:00,3.58782,3.58921,3.57898,3.58117,7540000.0
2008-01-08 22:45:00,3.59032,3.59221,3.58582,3.58582,3770000.0
2008-01-08 22:46:00,3.59328,3.59559,3.5843,3.5843,4900000.0
2008-01-08 22:47:00,3.5867,3.59201,3.5854,3.59017,2260000.0
2008-01-08 22:48:00,3.59092,3.59092,3.58152,3.58604,7140000.0
2008-01-08 22:49:00,3.58912,3.59079,3.58054,3.58247,3780000.0
2008-01-08 22:50:00,3.58816,3.59171,3.58156,3.58868,3410000.0
2008-01-08 22:51:00,3.58966,3.58966,3.58055,3.58055,5630000.0
2008-01-08 22:52:00,3.58622,3.59181,3.5817,3.5877,3400000.0
2008-01-08 22:53:00,3.59078,3.59078,3.5808,3.58943,4880000.0
2008-01-08 22:54:00,3.5898,3.59177,3.58592,3.58805,5650000.0
2008-01-08 22:55:00,3.58882,3.58892,3.58006,3.58042,7140000.0
2008-01-08 22:56:00,3.59069,3.59072,3.58164,3.59072,3010000.0
2008-01-08 22:57:00,3.58754,3.59189,3.58499,3.58572,6400000.0
2008-01-08 22:58:00,3.59,3.59,3.57994,3.58475,6020000.0
2008-01-08 22:59:00,3.58979,3.59011,3.58102,3.58102,5260000.0
2008-01-08 23:00:00,3.59119,3.59331,3.58446,3.58446,6770000.0
2008-01-08 23:01:00,3.59021,3.59091,3.58711,3.59007,3010000.0
2008-01-08 23:03:00,3.5908,3.5908,3.58339,3.58983,6400000.0
2008-01-08 23:04:00,3.59014,3.59035,3.58695,3.5899,3770000.0
2008-01-08 23:05:00,3.58608,3.59174,3.58257,3.59091,7510000.0
2008-01-08 23:06:00,3.59161,3.59161,3.58669,3.59129,7140000.0
2008-01-08 23:07:00,3.59286,3.59408,3.58377,3.59306,5260000.0
2008-01-08 23:08:00,3.58957,3.59361,3.58758,3.59241,4130000.0
2008-01-08 23:09:00,3.59144,3.59215,3.58112,3.59026,6020000.0
2008-01-08 23:10:00,3.59212,3.59212,3.5828,3.58712,7140000.0
2008-01-08 23:11:00,3.59008,3.59309,3.59008,3.59254,4520000.0
2008-01-08 23:12:00,3.5927,3.5927,3.58382,3.59223,5630000.0
2008-01-08 23:13:00,3.5908,3.59233,3.58245,3.58322,4140000.0
2008-01-08 23:14:00,3.59249,3.59249,3.58354,3.58675,4140000.0
2008-01-08 23:15:00,3.58767,3.59413,3.58748,3.58789,6780000.0
2008-01-08 23:16:00,3.59059,3.59171,3.58442,3.59084,4890000.0
2008-01-08 23:17:00,3.59001,3.59145,3.58201,3.59001,5260000.0
2008-01-08 23:18:00,3.58776,3.5923,3.58581,3.58688,4900000.0
2008-01-08 23:19:00,3.58556,3.59081,3.58082,3.59081,4140000.0
2008-01-08 23:20:00,3.59095,3.59135,3.58171,3.5818,4880000.0
2008-01-08 23:21:00,3.59022,3.59205,3.58268,3.58628,5280000.0
2008-01-08 23:22:00,3.58979,3.58979,3.58614,3.58614,1130000.0
2008-01-08 23:23:00,3.59108,3.59364,3.5844,3.5844,3010000.0
2008-01-08 23:24:00,3.586,3.59113,3.58188,3.5907,4130000.0
2008-01-08 23:25:00,3.58687,3.59063,3.58687,3.58995,4880000.0
2008-01-08 23:26:00,3.58535,3.59286,3.58257,3.58743,5270000.0
2008-01-08 23:27:00,3.5878,3.59317,3.58408,3.59062,4150000.0
2008-01-08 23:28:00,3.59176,3.59286,3.58267,3.58267,9380000.0
2008-01-08 23:29:00,3.58886,3.59099,3.58508,3.59038,7130000.0
2008-01-08 23:30:00,3.59299,3.59481,3.5837,3.59177,4910000.0
2008-01-08 23:31:00,3.59225,3.59302,3.58234,3.58379,5260000.0
2008-01-08 23:33:00,3.5889,3.58949,3.58065,3.58335,4510000.0
2008-01-08 23:34:00,3.59011,3.591,3.58139,3.58614,4510000.0
2008-01-08 23:35:00,3.5914,3.5914,3.58596,3.58998,4510000.0
2008-01-08 23:36:00,3.58972,3.59048,3.58972,3.59048,1880000.0
2008-01-08 23:37:00,3.58977,3.59093,3.58519,3.58559,4140000.0
2008-01-08 23:38:00,3.58677,3.59238,3.58677,3.59119,4880000.0
2008-01-08 23:39:00,3.59063,3.59063,3.58198,3.58339,6400000.0
2008-01-08 23:40:00,3.58177,3.59129,3.58177,3.59058,4140000.0
2008-01-08 23:41:00,3.58954,3.59029,3.58585,3.58585,3400000.0
2008-01-08 23:42:00,3.59066,3.59213,3.58747,3.59042,4510000.0
2008-01-08 23:43:00,3.58196,3.59241,3.58196,3.58786,7550000.0
2008-01-08 23:44:00,3.5897,3.59054,3.58425,3.59054,4890000.0
2008-01-08 23:45:00,3.59445,3.59445,3.58294,3.58684,7900000.0
2008-01-08 23:46:00,3.59077,3.59181,3.58291,3.58662,4520000.0
2008-01-08 23:47:00,3.59148,3.59354,3.58514,3.58514,5640000.0
2008-01-08 23:48:00,3.58642,3.59111,3.58642,3.59111,2270000.0
2008-01-08 23:49:00,3.5865,3.59393,3.58522,3.59105,12770000.0
2008-01-08 23:50:00,3.59156,3.59156,3.58228,3.58997,3770000.0
2008-01-08 23:51:00,3.58358,3.59216,3.58358,3.59211,4510000.0
2008-01-08 23:53:00,3.58693,3.59193,3.58693,3.59161,3760000.0
2008-01-08 23:56:00,3.58585,3.58692,3.58585,3.58692,1130000.0
2008-01-08 23:57:00,3.58578,3.59266,3.58188,3.58807,6760000.0
2008-01-08 23:58:00,3.58794,3.58802,3.58597,3.58597,3380000.0
2008-01-08 23:59:00,3.58628,3.59174,3.58101,3.58971,4900000.0
2008-01-09 00:00:00,3.59093,3.59093,3.58094,3.58627,5260000.0
2008-01-09 00:01:00,3.58822,3.58822,3.58822,3.58822,750000.0
2008-01-09 00:03:00,3.5815,3.58512,3.57414,3.57542,4510000.0
2008-01-09 00:04:00,3.5886,3.58902,3.58038,3.58129,7880000.0
2008-01-09 00:05:00,3.58514,3.5887,3.57871,3.58516,7140000.0
2008-01-09 00:06:00,3.57976,3.58603,3.57927,3.58348,3380000.0
2008-01-09 00:07:00,3.58867,3.58867,3.57998,3.58029,6010000.0
2008-01-09 00:08:00,3.5795,3.58714,3.57679,3.58219,6760000.0
2008-01-09 00:09:00,3.58454,3.59009,3.58016,3.58421,12400000.0
2008-01-09 00:10:00,3.58586,3.58993,3.58505,3.58967,4510000.0
2008-01-09 00:11:00,3.56994,3.58641,3.56994,3.58081,6380000.0
2008-01-09 00:12:00,3.57412,3.57988,3.57002,3.57782,6750000.0
2008-01-09 00:13:00,3.58717,3.58797,3.58332,3.58671,6000000.0
2008-01-09 00:14:00,3.58575,3.59072,3.58074,3.58924,5260000.0
2008-01-09 00:15:00,3.58925,3.58925,3.58022,3.58238,1510000.0
2008-01-09 00:16:00,3.58812,3.59007,3.58062,3.58996,5260000.0
2008-01-09 00:17:00,3.58856,3.5894,3.58434,3.58883,4520000.0
2008-01-09 00:18:00,3.58621,3.58621,3.58036,3.58586,3380000.0
2008-01-09 00:20:00,3.58745,3.5911,3.58427,3.58989,4510000.0
2008-01-09 00:21:00,3.5877,3.58781,3.58724,3.58724,2250000.0
2008-01-09 00:23:00,3.57967,3.58532,3.57484,3.58313,5280000.0
2008-01-09 00:24:00,3.58401,3.58849,3.57804,3.58849,5280000.0
2008-01-09 00:25:00,3.58909,3.58909,3.5774,3.58417,3770000.0
2008-01-09 00:26:00,3.58024,3.58518,3.58024,3.58494,4520000.0
2008-01-09 00:27:00,3.58472,3.58844,3.58472,3.58844,1880000.0
2008-01-09 00:28:00,3.58882,3.58882,3.57787,3.58359,6760000.0
2008-01-09 00:29:00,3.58908,3.58971,3.57943,3.58012,12050000.0
2008-01-09 00:30:00,3.58467,3.58882,3.57838,3.57838,4880000.0
2008-01-09 00:31:00,3.57923,3.58853,3.57923,3.58736,3010000.0
2008-01-09 00:32:00,3.58379,3.59007,3.57958,3.57958,5260000.0
2008-01-09 00:33:00,3.58404,3.59077,3.58404,3.58573,4150000.0
2008-01-09 00:34:00,3.58436,3.58954,3.58412,3.58954,2630000.0
2008-01-09 00:35:00,3.58786,3.58842,3.57608,3.58842,6020000.0
2008-01-09 00:36:00,3.58861,3.59106,3.58579,3.58579,6770000.0
2008-01-09 00:37:00,3.58063,3.58985,3.58063,3.58985,1130000.0
2008-01-09 00:38:00,3.5858,3.59111,3.58196,3.58957,4140000.0
2008-01-09 00:39:00,3.58993,3.59044,3.57966,3.58923,5640000.0
2008-01-09 00:40:00,3.58825,3.59002,3.58372,3.59002,4140000.0
2008-01-09 00:41:00,3.58311,3.58834,3.58311,3.58834,4880000.0
2008-01-09 00:42:00,3.58024,3.58949,3.58024,3.58894,6410000.0
2008-01-09 00:43:00,3.58948,3.59007,3.58864,3.58928,3780000.0
2008-01-09 00:44:00,3.58874,3.59019,3.58053,3.58861,6020000.0
2008-01-09 00:45:00,3.58787,3.58787,3.5726,3.5726,4140000.0
2008-01-09 00:46:00,3.58422,3.58887,3.58012,3.58509,5640000.0
2008-01-09 00:48:00,3.5893,3.5893,3.57943,3.58867,4890000.0
2008-01-09 00:49:00,3.58239,3.58286,3.57374,3.58286,4510000.0
2008-01-09 00:50:00,3.5845,3.59024,3.58208,3.58488,6400000.0
2008-01-09 00:52:00,3.58031,3.58827,3.58031,3.58456,4140000.0
2008-01-09 00:53:00,3.5799,3.58916,3.5799,3.58896,6380000.0
2008-01-09 00:55:00,3.58012,3.58054,3.57072,3.58012,4140000.0
2008-01-09 00:56:00,3.58156,3.59082,3.58071,3.58071,5270000.0
2008-01-09 00:57:00,3.58551,3.59093,3.58066,3.58517,4890000.0
2008-01-09 00:58:00,3.5894,3.59157,3.58133,3.58923,4510000.0
2008-01-09 00:59:00,3.58938,3.58997,3.58404,3.58997,4880000.0
2008-01-09 01:00:00,3.58953,3.58953,3.57952,3.58473,9390000.0
2008-01-09 01:02:00,3.58552,3.5857,3.57678,3.5783,5260000.0
2008-01-09 01:03:00,3.58286,3.59184,3.58072,3.58072,6420000.0
2008-01-09 01:04:00,3.58858,3.59287,3.58098,3.58939,7520000.0
2008-01-09 01:05:00,3.58562,3.59314,3.58184,3.58184,4880000.0
2008-01-09 01:06:00,3.58912,3.58943,3.57845,3.57845,5260000.0
2008-01-09 01:07:00,3.58578,3.58627,3.57341,3.58203,6770000.0
2008-01-09 01:08:00,3.58038,3.58988,3.58038,3.58457,5260000.0
2008-01-09 01:09:00,3.58823,3.58904,3.58063,3.58904,5630000.0
2008-01-09 01:10:00,3.57662,3.58799,3.57662,3.58799,7510000.0
2008-01-09 01:11:00,3.58912,3.58974,3.58504,3.58504,3780000.0
2008-01-09 01:12:00,3.58776,3.58776,3.57068,3.57068,7890000.0
2008-01-09 01:13:00,3.58812,3.58838,3.57984,3.58809,4880000.0
2008-01-09 01:14:00,3.58868,3.58868,3.57979,3.58021,7530000.0
2008-01-09 01:15:00,3.5887,3.59136,3.58178,3.58178,4150000.0
2008-01-09 01:16:00,3.582,3.58638,3.57612,3.58119,4520000.0
2008-01-09 01:17:00,3.58879,3.58879,3.57773,3.58817,6760000.0
2008-01-09 01:18:00,3.58932,3.58932,3.57933,3.57976,4890000.0
2008-01-09 01:19:00,3.58847,3.58847,3.57917,3.57917,4130000.0
2008-01-09 01:21:00,3.58902,3.58959,3.5802,3.5802,5630000.0
2008-01-09 01:22:00,3.58766,3.58998,3.57937,3.58998,4510000.0
2008-01-09 01:23:00,3.58972,3.58972,3.58032,3.58812,4890000.0
2008-01-09 01:24:00,3.58729,3.58729,3.57502,3.583,6020000.0
2008-01-09 01:25:00,3.58858,3.58945,3.58027,3.58027,4880000.0
2008-01-09 01:26:00,3.58498,3.59018,3.58032,3.59018,4880000.0
2008-01-09 01:27:00,3.58529,3.58799,3.58502,3.58755,4520000.0
2008-01-09 01:28:00,3.57841,3.58758,3.57841,3.58758,4510000.0
2008-01-09 01:29:00,3.58761,3.58761,3.5769,3.58641,5640000.0
2008-01-09 01:30:00,3.57989,3.59078,3.57929,3.58415,7890000.0
2008-01-09 01:31:00,3.58171,3.59459,3.58171,3.59145,6770000.0
2008-01-09 01:33:00,3.57786,3.58486,3.57786,3.58356,3760000.0
2008-01-09 01:34:00,3.58907,3.59271,3.58144,3.58389,6760000.0
2008-01-09 01:35:00,3.5848,3.59009,3.58011,3.58241,6390000.0
2008-01-09 01:36:00,3.58525,3.58914,3.5841,3.58914,3760000.0
2008-01-09 01:37:00,3.59006,3.59007,3.58095,3.58095,5650000.0
2008-01-09 01:38:00,3.58847,3.58847,3.57514,3.58806,7900000.0
2008-01-09 01:39:00,3.58821,3.58966,3.5847,3.58966,4510000.0
2008-01-09 01:40:00,3.58576,3.58723,3.58219,3.58723,5640000.0
2008-01-09 01:41:00,3.58519,3.59081,3.5802,3.5802,9010000.0
2008-01-09 01:42:00,3.58872,3.5896,3.58288,3.58288,4890000.0
2008-01-09 01:44:00,3.58887,3.58887,3.57471,3.57759,6380000.0
2008-01-09 01:45:00,3.588,3.59303,3.58675,3.59007,5630000.0
2008-01-09 01:46:00,3.58245,3.58793,3.57855,3.58624,4880000.0
2008-01-09 01:47:00,3.58805,3.58805,3.57529,3.58064,4140000.0
2008-01-09 01:49:00,3.58487,3.59003,3.58487,3.59003,1500000.0
2008-01-09 01:50:00,3.58801,3.58801,3.57404,3.5841,4920000.0
2008-01-09 01:51:00,3.58852,3.58852,3.57824,3.57915,3020000.0
2008-01-09 01:52:00,3.58787,3.58989,3.58294,3.58433,3030000.0
2008-01-09 01:53:00,3.58794,3.58942,3.57499,3.57883,4150000.0
2008-01-09 01:54:00,3.58495,3.58897,3.58153,3.58787,3780000.0
2008-01-09 01:55:00,3.58704,3.58704,3.574,3.58655,5660000.0
2008-01-09 01:56:00,3.59039,3.59238,3.58192,3.58192,4900000.0
2008-01-09 01:57:00,3.58397,3.58999,3.58039,3.58039,3760000.0
2008-01-09 01:58:00,3.58803,3.58877,3.57775,3.58257,6440000.0
2008-01-09 02:00:00,3.58517,3.5905,3.58031,3.58774,5660000.0
2008-01-09 02:01:00,3.58103,3.58478,3.57181,3.57181,6030000.0
2008-01-09 02:03:00,3.57688,3.58688,3.57589,3.58688,5260000.0
2008-01-09 02:04:00,3.58337,3.58337,3.57202,3.58096,6010000.0
2008-01-09 02:05:00,3.58898,3.58898,3.57805,3.58373,6020000.0
2008-01-09 02:06:00,3.58656,3.58656,3.57292,3.57656,7880000.0
2008-01-09 02:07:00,3.58837,3.58837,3.58487,3.58617,1880000.0
2008-01-09 02:08:00,3.58578,3.5894,3.57935,3.5894,4880000.0
2008-01-09 02:09:00,3.58812,3.58833,3.57762,3.57762,4140000.0
2008-01-09 02:10:00,3.5879,3.58897,3.58281,3.58897,4510000.0
2008-01-09 02:11:00,3.58377,3.58852,3.57238,3.58852,8280000.0
2008-01-09 02:12:00,3.59014,3.59413,3.58209,3.5889,6770000.0
2008-01-09 02:13:00,3.58848,3.58848,3.57643,3.58364,6020000.0
2008-01-09 02:14:00,3.58987,3.59093,3.58461,3.58656,4880000.0
2008-01-09 02:15:00,3.58946,3.59009,3.58383,3.59009,4140000.0
2008-01-09 02:16:00,3.57968,3.58788,3.57861,3.58788,6390000.0
2008-01-09 02:17:00,3.58595,3.59102,3.58177,3.58582,4150000.0
2008-01-09 02:18:00,3.57968,3.58802,3.57795,3.58516,9390000.0
2008-01-09 02:19:00,3.57649,3.58903,3.57649,3.58903,5640000.0
2008-01-09 02:20:00,3.58895,3.58895,3.57877,3.58369,3010000.0
2008-01-09 02:22:00,3.58017,3.58092,3.57323,3.57584,4510000.0
2008-01-09 02:23:00,3.58604,3.59032,3.58561,3.59032,3390000.0
2008-01-09 02:24:00,3.58851,3.59061,3.58327,3.58979,7510000.0
2008-01-09 02:25:00,3.58238,3.58995,3.58013,3.58995,6020000.0
2008-01-09 02:26:00,3.5835,3.59081,3.58221,3.59081,4510000.0
2008-01-09 02:27:00,3.58241,3.59118,3.58241,3.59044,7910000.0
2008-01-09 02:28:00,3.57674,3.58527,3.57674,3.58527,6770000.0
2008-01-09 02:29:00,3.58953,3.592,3.58554,3.58554,5630000.0
2008-01-09 02:30:00,3.59132,3.59132,3.57628,3.57932,7170000.0
2008-01-09 02:31:00,3.58729,3.58775,3.57806,3.58354,6030000.0
2008-01-09 02:32:00,3.58148,3.59245,3.58148,3.59004,5640000.0
2008-01-09 02:33:00,3.57403,3.58699,3.57403,3.58566,7520000.0
2008-01-09 02:34:00,3.58992,3.58992,3.58332,3.58463,5280000.0
2008-01-09 02:35:00,3.58365,3.58365,3.57256,3.57256,4140000.0
2008-01-09 02:36:00,3.58279,3.58974,3.58279,3.58974,5650000.0
2008-01-09 02:37:00,3.58148,3.58873,3.58148,3.58873,7140000.0
2008-01-09 02:38:00,3.58638,3.58968,3.58516,3.58922,4890000.0
2008-01-09 02:39:00,3.58586,3.58671,3.57515,3.58671,6390000.0
2008-01-09 02:40:00,3.58421,3.58854,3.58141,3.58771,4910000.0
2008-01-09 02:41:00,3.58399,3.58862,3.57928,3.58702,4900000.0
2008-01-09 02:42:00,3.58675,3.588,3.58063,3.58424,7880000.0
2008-01-09 02:43:00,3.58575,3.58943,3.58221,3.58221,4510000.0
2008-01-09 02:44:00,3.58737,3.58786,3.5786,3.58786,4140000.0
2008-01-09 02:45:00,3.5921,3.5921,3.58096,3.5851,10170000.0
2008-01-09 02:46:00,3.58314,3.58942,3.58314,3.58812,5250000.0
2008-01-09 02:47:00,3.58467,3.5915,3.58467,3.58646,3770000.0
2008-01-09 02:48:00,3.57719,3.58162,3.57654,3.58072,6010000.0
2008-01-09 02:49:00,3.58419,3.59081,3.58419,3.5854,4880000.0
2008-01-09 02:50:00,3.58401,3.58832,3.57849,3.58774,6770000.0
2008-01-09 02:51:00,3.58375,3.589,3.5808,3.589,4890000.0
2008-01-09 02:52:00,3.58496,3.58837,3.58313,3.58825,5260000.0
2008-01-09 02:53:00,3.58754,3.58954,3.58207,3.58954,5270000.0
2008-01-09 02:54:00,3.59024,3.59024,3.58081,3.58538,5270000.0
2008-01-09 02:55:00,3.58411,3.58977,3.57924,3.58446,6770000.0
2008-01-09 02:56:00,3.58525,3.59195,3.58249,3.59086,4140000.0
2008-01-09 02:57:00,3.58977,3.58977,3.58301,3.58921,4140000.0
2008-01-09 02:58:00,3.58172,3.5923,3.58172,3.58537,6760000.0
2008-01-09 02:59:00,3.58644,3.5868,3.57529,3.5868,3400000.0
2008-01-09 03:00:00,3.58932,3.59332,3.58333,3.59031,7510000.0
2008-01-09 03:01:00,3.58963,3.58963,3.58416,3.58919,3770000.0
2008-01-09 03:03:00,3.58427,3.59088,3.58164,3.59042,5630000.0
2008-01-09 03:04:00,3.58704,3.58704,3.57153,3.58073,7890000.0
2008-01-09 03:05:00,3.58651,3.58696,3.57924,3.57924,4890000.0
2008-01-09 03:06:00,3.58764,3.58764,3.58326,3.5842,3390000.0
2008-01-09 03:07:00,3.58942,3.58942,3.58042,3.58443,3020000.0
2008-01-09 03:08:00,3.573,3.58736,3.573,3.58326,4900000.0
2008-01-09 03:09:00,3.58958,3.5903,3.58459,3.58491,3770000.0
2008-01-09 03:10:00,3.58014,3.58805,3.57836,3.57836,2640000.0
2008-01-09 03:11:00,3.58157,3.59354,3.58157,3.59014,6770000.0
2008-01-09 03:13:00,3.58739,3.58739,3.57781,3.58123,4880000.0
2008-01-09 03:14:00,3.5885,3.5886,3.58289,3.58392,6010000.0
2008-01-09 03:15:00,3.58823,3.59309,3.58783,3.59099,3780000.0
2008-01-09 03:16:00,3.58308,3.58927,3.57844,3.58468,11300000.0
2008-01-09 03:17:00,3.58763,3.58949,3.58425,3.58949,4530000.0
2008-01-09 03:18:00,3.58757,3.58922,3.58003,3.58922,3770000.0
2008-01-09 03:19:00,3.58369,3.58766,3.57904,3.57904,4520000.0
2008-01-09 03:20:00,3.59072,3.59072,3.5814,3.5814,1890000.0
2008-01-09 03:21:00,3.58936,3.58936,3.58407,3.5882,4140000.0
2008-01-09 03:22:00,3.58948,3.58998,3.58758,3.58998,2630000.0
2008-01-09 03:23:00,3.58722,3.58722,3.57471,3.58606,6770000.0
2008-01-09 03:24:00,3.58717,3.58872,3.58509,3.58872,1510000.0
2008-01-09 03:25:00,3.58343,3.58512,3.57662,3.58362,6020000.0
2008-01-09 03:26:00,3.5901,3.59081,3.58118,3.58926,4890000.0
2008-01-09 03:27:00,3.58829,3.58829,3.57636,3.5824,6400000.0
2008-01-09 03:28:00,3.5826,3.58991,3.58018,3.5852,6400000.0
2008-01-09 03:29:00,3.58682,3.59088,3.58682,3.58927,4520000.0
2008-01-09 03:30:00,3.58766,3.58766,3.58075,3.58075,1500000.0
2008-01-09 03:31:00,3.58846,3.5897,3.58041,3.5897,6770000.0
2008-01-09 03:32:00,3.58545,3.59073,3.58081,3.59058,4510000.0
2008-01-09 03:33:00,3.58706,3.58902,3.58016,3.58902,4900000.0
2008-01-09 03:34:00,3.58925,3.58962,3.58328,3.58825,4510000.0
2008-01-09 03:35:00,3.58468,3.59049,3.58061,3.59008,3400000.0
2008-01-09 03:36:00,3.5887,3.5887,3.57589,3.57746,3400000.0
2008-01-09 03:37:00,3.58982,3.59059,3.5834,3.58961,4530000.0
2008-01-09 03:38:00,3.58444,3.58477,3.5804,3.58477,4150000.0
2008-01-09 03:39:00,3.57682,3.58232,3.57682,3.58232,4150000.0
2008-01-09 03:40:00,3.57823,3.58837,3.57823,3.58837,4130000.0
2008-01-09 03:41:00,3.5839,3.58502,3.5839,3.58502,1500000.0
2008-01-09 03:42:00,3.58792,3.58792,3.57817,3.57817,4520000.0
2008-01-09 03:44:00,3.58428,3.58848,3.57988,3.58848,4520000.0
2008-01-09 03:45:00,3.58804,3.58935,3.57834,3.5876,7900000.0
2008-01-09 03:46:00,3.58831,3.58984,3.58459,3.5885,5630000.0
2008-01-09 03:47:00,3.58819,3.58819,3.57757,3.58811,5650000.0
2008-01-09 03:48:00,3.58497,3.58954,3.58322,3.58322,3390000.0
2008-01-09 03:49:00,3.57739,3.5886,3.57739,3.58826,4890000.0
2008-01-09 03:50:00,3.58716,3.588,3.57907,3.588,4520000.0
2008-01-09 03:51:00,3.58851,3.591,3.5846,3.5903,6770000.0
2008-01-09 03:53:00,3.59085,3.59186,3.58369,3.58369,4510000.0
2008-01-09 03:59:00,3.58772,3.58772,3.57913,3.58375,2640000.0
2008-01-09 04:00:00,3.59237,3.59302,3.58598,3.59179,7150000.0
2008-01-09 04:01:00,3.58735,3.58735,3.57248,3.57248,9390000.0
2008-01-09 04:02:00,3.58699,3.58699,3.58123,3.58179,4510000.0
2008-01-09 04:03:00,3.5848,3.58989,3.58005,3.58491,7530000.0
2008-01-09 04:04:00,3.58503,3.58976,3.57913,3.5802,5270000.0
2008-01-09 04:05:00,3.58572,3.59216,3.58572,3.5906,4510000.0
2008-01-09 04:06:00,3.58829,3.58984,3.58829,3.58984,1130000.0
2008-01-09 04:07:00,3.57881,3.58752,3.57612,3.58279,6760000.0
2008-01-09 04:08:00,3.58493,3.59028,3.58219,3.58626,4890000.0
2008-01-09 04:09:00,3.58931,3.59148,3.58553,3.58668,6020000.0
2008-01-09 04:10:00,3.58032,3.58988,3.58032,3.58843,7520000.0
2008-01-09 04:11:00,3.58422,3.59052,3.58031,3.58031,5280000.0
2008-01-09 04:13:00,3.58412,3.59115,3.58412,3.58991,4900000.0
2008-01-09 04:14:00,3.58112,3.58828,3.57835,3.58203,10550000.0
2008-01-09 04:15:00,3.58266,3.59519,3.57806,3.58223,11660000.0
2008-01-09 04:16:00,3.58392,3.58947,3.58287,3.58734,3770000.0
2008-01-09 04:17:00,3.58745,3.58745,3.57496,3.57801,5650000.0
2008-01-09 04:18:00,3.58938,3.58938,3.57944,3.58788,7540000.0
2008-01-09 04:19:00,3.5824,3.58796,3.57834,3.58796,5270000.0
2008-01-09 04:20:00,3.58763,3.58959,3.57576,3.58889,5640000.0
2008-01-09 04:21:00,3.58733,3.5886,3.58325,3.58388,5650000.0
2008-01-09 04:23:00,3.58411,3.58884,3.58368,3.58722,6750000.0
2008-01-09 04:24:00,3.58222,3.5889,3.57893,3.58395,10510000.0
2008-01-09 04:25:00,3.58723,3.58925,3.57679,3.57972,9020000.0
2008-01-09 04:27:00,3.58968,3.58992,3.58036,3.5893,3750000.0
2008-01-09 04:28:00,3.58233,3.58838,3.5713,3.58838,6760000.0
2008-01-09 04:29:00,3.58204,3.58996,3.57929,3.58996,4880000.0
2008-01-09 04:30:00,3.5904,3.5904,3.57767,3.58033,6380000.0
2008-01-09 04:31:00,3.58431,3.59023,3.57822,3.58903,13520000.0
2008-01-09 04:32:00,3.58246,3.58632,3.57839,3.57839,4510000.0
2008-01-09 04:33:00,3.58751,3.5886,3.58225,3.58225,5250000.0
2008-01-09 04:34:00,3.58763,3.58763,3.57827,3.58308,5630000.0
2008-01-09 04:35:00,3.58889,3.59219,3.58148,3.58634,4880000.0
2008-01-09 04:36:00,3.58413,3.58984,3.57964,3.58523,9010000.0
2008-01-09 04:37:00,3.5885,3.58984,3.58111,3.58984,4500000.0
2008-01-09 04:39:00,3.58061,3.58773,3.58008,3.58358,5270000.0
2008-01-09 04:40:00,3.58368,3.58383,3.57925,3.58187,4140000.0
2008-01-09 04:42:00,3.5834,3.59328,3.58261,3.58573,7550000.0
2008-01-09 04:43:00,3.57873,3.58613,3.57372,3.57664,4890000.0
2008-01-09 04:44:00,3.58481,3.591,3.58459,3.58931,3770000.0
2008-01-09 04:45:00,3.59248,3.59248,3.58141,3.58141,13910000.0
2008-01-09 04:46:00,3.58848,3.58879,3.58484,3.58879,3380000.0
2008-01-09 04:47:00,3.58871,3.58982,3.58042,3.58453,7880000.0
2008-01-09 04:48:00,3.58735,3.58735,3.5733,3.5733,4140000.0
2008-01-09 04:49:00,3.58777,3.58779,3.57769,3.58779,4150000.0
2008-01-09 04:50:00,3.58837,3.58837,3.58808,3.58808,1500000.0
2008-01-09 04:52:00,3.58737,3.58737,3.57615,3.57615,4530000.0
2008-01-09 04:53:00,3.58841,3.58841,3.57888,3.58121,4890000.0
2008-01-09 04:54:00,3.58499,3.58813,3.58499,3.58799,3390000.0
2008-01-09 04:55:00,3.58924,3.58924,3.58461,3.58474,1880000.0
2008-01-09 04:56:00,3.57958,3.58771,3.57777,3.58443,3010000.0
2008-01-09 04:57:00,3.58044,3.58847,3.57783,3.57806,7880000.0
2008-01-09 04:58:00,3.58225,3.58554,3.58035,3.58554,5260000.0
2008-01-09 04:59:00,3.57435,3.5859,3.57435,3.58319,8650000.0
2008-01-09 05:00:00,3.58912,3.58912,3.58912,3.58912,750000.0
2008-01-09 05:01:00,3.58661,3.58661,3.57734,3.58653,6010000.0
2008-01-09 05:03:00,3.58502,3.58825,3.57799,3.58341,8650000.0
2008-01-09 05:04:00,3.58753,3.58753,3.57426,3.58299,5640000.0
2008-01-09 05:05:00,3.5893,3.5893,3.58111,3.5834,3770000.0
2008-01-09 05:06:00,3.58527,3.5892,3.58272,3.5879,3400000.0
2008-01-09 05:07:00,3.57271,3.58467,3.57271,3.58232,5630000.0
2008-01-09 05:08:00,3.585,3.59135,3.58146,3.59066,9770000.0
2008-01-09 05:09:00,3.58801,3.58862,3.57726,3.58862,4890000.0
2008-01-09 05:10:00,3.58402,3.589,3.58402,3.58744,3010000.0
2008-01-09 05:11:00,3.58693,3.5873,3.57831,3.57831,3010000.0
2008-01-09 05:12:00,3.58865,3.58902,3.57967,3.589,9770000.0
2008-01-09 05:14:00,3.5858,3.5858,3.5816,3.58259,4140000.0
2008-01-09 05:15:00,3.58959,3.58959,3.57602,3.58656,3780000.0
2008-01-09 05:16:00,3.58282,3.59101,3.57941,3.58397,7520000.0
2008-01-09 05:17:00,3.58961,3.58961,3.58373,3.58815,4890000.0
2008-01-09 05:18:00,3.57853,3.58654,3.57853,3.58111,4140000.0
2008-01-09 05:19:00,3.58196,3.58747,3.5791,3.58747,5640000.0
2008-01-09 05:20:00,3.57999,3.58164,3.57468,3.58164,6390000.0
2008-01-09 05:22:00,3.58792,3.58792,3.57843,3.58163,6750000.0
2008-01-09 05:23:00,3.58313,3.59144,3.5804,3.58551,12050000.0
2008-01-09 05:26:00,3.58748,3.58748,3.58425,3.58425,2260000.0
2008-01-09 05:27:00,3.58426,3.58533,3.58426,3.58533,1130000.0
2008-01-09 05:28:00,3.58369,3.58877,3.58369,3.58598,2650000.0
2008-01-09 05:30:00,3.59207,3.59207,3.57607,3.58209,8650000.0
2008-01-09 05:32:00,3.58336,3.58758,3.57388,3.58223,5640000.0
2008-01-09 05:33:00,3.58887,3.58887,3.57833,3.58328,4140000.0
2008-01-09 05:35:00,3.58943,3.59003,3.58476,3.58925,5630000.0
2008-01-09 05:36:00,3.58715,3.58982,3.58282,3.58671,5650000.0
2008-01-09 05:37:00,3.58525,3.59173,3.57968,3.58392,8640000.0
2008-01-09 05:38:00,3.5914,3.59366,3.58197,3.58197,4890000.0
2008-01-09 05:39:00,3.59023,3.59142,3.5818,3.58318,15390000.0
2008-01-09 05:40:00,3.58913,3.58961,3.58087,3.58961,3750000.0
2008-01-09 05:41:00,3.58644,3.5906,3.58408,3.58408,4900000.0
2008-01-09 05:45:00,3.58941,3.58941,3.57859,3.58782,4130000.0
2008-01-09 05:47:00,3.58806,3.58917,3.57974,3.57974,6400000.0
2008-01-09 05:48:00,3.58135,3.58685,3.5755,3.58685,4910000.0
2008-01-09 05:49:00,3.58825,3.58954,3.5799,3.58812,4540000.0
2008-01-09 05:50:00,3.58846,3.58879,3.58162,3.58879,4520000.0
2008-01-09 05:53:00,3.58391,3.58722,3.57872,3.58398,4900000.0
2008-01-09 05:55:00,3.58788,3.58788,3.57949,3.58184,4880000.0
2008-01-09 05:56:00,3.58962,3.58989,3.58528,3.5883,4900000.0
2008-01-09 05:57:00,3.58962,3.58962,3.58264,3.58897,4890000.0
2008-01-09 05:58:00,3.58158,3.59234,3.58158,3.58988,3780000.0
2008-01-09 05:59:00,3.588,3.588,3.5807,3.58377,6400000.0
2008-01-09 06:00:00,3.58359,3.59097,3.57894,3.58815,9770000.0
2008-01-09 06:03:00,3.58189,3.58894,3.58092,3.58864,5650000.0
2008-01-09 06:04:00,3.58877,3.58877,3.57869,3.58296,6020000.0
2008-01-09 06:05:00,3.58636,3.58972,3.58552,3.58829,4890000.0
2008-01-09 06:06:00,3.59027,3.59252,3.5845,3.5913,4510000.0
2008-01-09 06:07:00,3.58545,3.59179,3.58125,3.58125,5650000.0
2008-01-09 06:08:00,3.58896,3.58973,3.58419,3.58956,5270000.0
2008-01-09 06:09:00,3.58454,3.58967,3.58454,3.58896,5260000.0
2008-01-09 06:10:00,3.58352,3.58842,3.58134,3.5814,6770000.0
2008-01-09 06:11:00,3.58232,3.58253,3.57292,3.58244,5630000.0
2008-01-09 06:12:00,3.58128,3.59182,3.58128,3.58454,7150000.0
2008-01-09 06:13:00,3.58826,3.58826,3.5811,3.58785,5260000.0
2008-01-09 06:14:00,3.58795,3.58856,3.57487,3.5787,5640000.0
2008-01-09 06:15:00,3.59188,3.59188,3.58131,3.58384,8280000.0
2008-01-09 06:16:00,3.58907,3.58918,3.58263,3.58263,7130000.0
2008-01-09 06:18:00,3.58835,3.58835,3.57785,3.58741,4900000.0
2008-01-09 06:19:00,3.58109,3.58262,3.57303,3.58262,4140000.0
2008-01-09 06:21:00,3.58862,3.58862,3.57818,3.58846,4900000.0
2008-01-09 06:22:00,3.58119,3.58212,3.57593,3.57842,6020000.0
2008-01-09 06:24:00,3.58927,3.59035,3.57878,3.57878,3390000.0
2008-01-09 06:25:00,3.58837,3.58996,3.57999,3.5844,3790000.0
2008-01-09 06:28:00,3.58264,3.58761,3.57963,3.58287,8640000.0
2008-01-09 06:30:00,3.58712,3.59115,3.58042,3.58042,5280000.0
2008-01-09 06:31:00,3.58953,3.59054,3.58131,3.59004,5250000.0
2008-01-09 06:32:00,3.58212,3.58212,3.57272,3.57997,2280000.0
2008-01-09 06:33:00,3.58347,3.5876,3.57901,3.5876,3020000.0
2008-01-09 06:34:00,3.58825,3.58993,3.58043,3.58977,9770000.0
2008-01-09 06:35:00,3.57777,3.58888,3.57777,3.57981,4140000.0
2008-01-09 06:36:00,3.58348,3.58671,3.57904,3.58353,4890000.0
2008-01-09 06:37:00,3.58919,3.58945,3.58271,3.58912,5260000.0
2008-01-09 06:38:00,3.58711,3.58711,3.5794,3.58117,5630000.0
2008-01-09 06:42:00,3.58089,3.58436,3.57886,3.58118,5250000.0
2008-01-09 06:43:00,3.58109,3.58793,3.58109,3.58178,5260000.0
2008-01-09 06:45:00,3.59013,3.59013,3.57806,3.58153,6770000.0
2008-01-09 06:47:00,3.58444,3.58782,3.57708,3.57708,5630000.0
2008-01-09 06:48:00,3.58282,3.58845,3.58282,3.58416,6000000.0
2008-01-09 06:50:00,3.5871,3.58711,3.58011,3.58337,5270000.0
2008-01-09 06:51:00,3.58059,3.58083,3.57508,3.58083,3010000.0
2008-01-09 06:52:00,3.5829,3.58858,3.57794,3.58858,4150000.0
2008-01-09 06:53:00,3.58413,3.59054,3.58286,3.58443,4530000.0
2008-01-09 06:54:00,3.58821,3.58821,3.58803,3.58803,760000.0
2008-01-09 06:55:00,3.5895,3.58986,3.58402,3.58775,5260000.0
2008-01-09 06:56:00,3.58376,3.5875,3.58146,3.5875,2640000.0
2008-01-09 06:57:00,3.58932,3.58932,3.58258,3.58572,7510000.0
2008-01-09 06:58:00,3.58947,3.58947,3.58464,3.58926,7520000.0
2008-01-09 06:59:00,3.58903,3.58903,3.57921,3.58621,3400000.0
2008-01-09 07:00:00,3.58763,3.59023,3.57933,3.5841,6020000.0
2008-01-09 07:01:00,3.58967,3.59134,3.58098,3.59003,7150000.0
2008-01-09 07:02:00,3.58844,3.58878,3.57917,3.58352,5270000.0
2008-01-09 07:03:00,3.58513,3.59047,3.58104,3.58324,5270000.0
2008-01-09 07:06:00,3.58854,3.58854,3.57796,3.58178,5260000.0
2008-01-09 07:07:00,3.58189,3.58825,3.57749,3.58285,7520000.0
2008-01-09 07:08:00,3.58893,3.58893,3.57682,3.57682,4890000.0
2008-01-09 07:09:00,3.58923,3.59162,3.58153,3.59042,4130000.0
2008-01-09 07:10:00,3.58517,3.58575,3.57583,3.57816,4510000.0
2008-01-09 07:11:00,3.5812,3.59384,3.5812,3.59014,3770000.0
2008-01-09 07:12:00,3.58896,3.58914,3.57898,3.58399,8650000.0
2008-01-09 07:13:00,3.58554,3.59122,3.58143,3.59025,6030000.0
2008-01-09 07:14:00,3.57878,3.58752,3.57746,3.58752,4150000.0
2008-01-09 07:15:00,3.59143,3.59143,3.57747,3.58332,5640000.0
2008-01-09 07:16:00,3.58833,3.58833,3.58197,3.58197,3380000.0
2008-01-09 07:18:00,3.58388,3.58804,3.58103,3.58735,3770000.0
2008-01-09 07:19:00,3.58823,3.58823,3.57865,3.58384,3400000.0
2008-01-09 07:20:00,3.58388,3.58904,3.58022,3.58429,5280000.0
2008-01-09 07:21:00,3.58739,3.5878,3.57861,3.5876,4890000.0
2008-01-09 07:22:00,3.58611,3.5885,3.57598,3.5885,7140000.0
2008-01-09 07:23:00,3.58956,3.59033,3.58578,3.59033,6390000.0
2008-01-09 07:24:00,3.57968,3.58792,3.57897,3.58022,4150000.0
2008-01-09 07:25:00,3.58304,3.58637,3.57693,3.58637,7150000.0
2008-01-09 07:27:00,3.58369,3.5908,3.57937,3.57937,3770000.0
2008-01-09 07:28:00,3.5816,3.59243,3.5816,3.58661,4510000.0
2008-01-09 07:29:00,3.58855,3.58855,3.57858,3.58426,5650000.0
2008-01-09 07:30:00,3.58728,3.58869,3.5803,3.58869,7160000.0
2008-01-09 07:31:00,3.58228,3.58407,3.5795,3.5795,3400000.0
2008-01-09 07:32:00,3.58368,3.58767,3.58162,3.58376,4890000.0
2008-01-09 07:34:00,3.58994,3.59162,3.58141,3.5834,4890000.0
2008-01-09 07:35:00,3.58397,3.59009,3.58397,3.58913,4140000.0
2008-01-09 07:36:00,3.58243,3.59055,3.57993,3.58876,6030000.0
2008-01-09 07:37:00,3.57647,3.58707,3.573,3.58707,8650000.0
2008-01-09 07:38:00,3.58617,3.59205,3.58262,3.59032,18780000.0
2008-01-09 07:39:00,3.58836,3.58981,3.5806,3.58531,4880000.0
2008-01-09 07:40:00,3.5849,3.58937,3.58303,3.58937,5650000.0
2008-01-09 07:41:00,3.58605,3.5926,3.58071,3.58444,9380000.0
2008-01-09 07:43:00,3.58687,3.58831,3.58111,3.58711,4890000.0
2008-01-09 07:44:00,3.58852,3.58852,3.57844,3.57844,6380000.0
2008-01-09 07:45:00,3.59298,3.59323,3.58252,3.58803,9780000.0
2008-01-09 07:46:00,3.58805,3.58805,3.58058,3.58724,4140000.0
2008-01-09 07:47:00,3.58683,3.58958,3.58049,3.58946,6030000.0
2008-01-09 07:48:00,3.58973,3.58973,3.58031,3.58376,3390000.0
2008-01-09 07:49:00,3.58848,3.58848,3.57896,3.58767,5270000.0
2008-01-09 07:50:00,3.58931,3.58931,3.58195,3.58388,4520000.0
2008-01-09 07:51:00,3.58616,3.5895,3.58313,3.58407,6760000.0
2008-01-09 07:52:00,3.58928,3.58928,3.58026,3.58466,4900000.0
2008-01-09 07:54:00,3.58856,3.58856,3.58204,3.58204,5260000.0
2008-01-09 07:55:00,3.58375,3.58936,3.58226,3.58926,3760000.0
2008-01-09 07:56:00,3.58282,3.58827,3.58019,3.58827,7150000.0
2008-01-09 07:57:00,3.58763,3.58924,3.58063,3.58924,6770000.0
2008-01-09 07:58:00,3.58547,3.58864,3.57862,3.58635,4520000.0
2008-01-09 07:59:00,3.58719,3.58719,3.57627,3.58467,5280000.0
2008-01-09 08:00:00,3.58545,3.58924,3.57895,3.58867,5260000.0
2008-01-09 08:01:00,3.58109,3.5904,3.58109,3.5904,10150000.0
2008-01-09 08:02:00,3.57617,3.58692,3.57617,3.58692,4510000.0
2008-01-09 08:03:00,3.58837,3.58932,3.58219,3.58932,4890000.0
2008-01-09 08:04:00,3.58827,3.5913,3.58143,3.58454,6400000.0
2008-01-09 08:05:00,3.58211,3.586,3.57777,3.58299,4520000.0
2008-01-09 08:06:00,3.58946,3.58946,3.58226,3.58383,7140000.0
2008-01-09 08:07:00,3.58111,3.58609,3.57436,3.58446,6770000.0
2008-01-09 08:08:00,3.58555,3.59066,3.58473,3.58831,5260000.0
2008-01-09 08:09:00,3.58768,3.58999,3.58403,3.58759,5640000.0
2008-01-09 08:10:00,3.58765,3.58817,3.58357,3.58391,5630000.0
2008-01-09 08:11:00,3.5858,3.5894,3.57986,3.58281,5630000.0
2008-01-09 08:12:00,3.58076,3.59064,3.58076,3.58776,6020000.0
2008-01-09 08:13:00,3.58773,3.58842,3.57858,3.57858,8270000.0
2008-01-09 08:14:00,3.58995,3.58995,3.57731,3.57731,16910000.0
2008-01-09 08:15:00,3.59016,3.59016,3.57823,3.58105,7130000.0
2008-01-09 08:16:00,3.58571,3.58681,3.58162,3.58666,5250000.0
2008-01-09 08:17:00,3.58141,3.58596,3.57949,3.58093,6400000.0
2008-01-09 08:18:00,3.58616,3.58616,3.57212,3.58528,5270000.0
2008-01-09 08:19:00,3.58711,3.58775,3.58038,3.5822,5270000.0
2008-01-09 08:20:00,3.57791,3.58974,3.57791,3.5826,3400000.0
2008-01-09 08:21:00,3.58698,3.58698,3.57686,3.5816,8280000.0
2008-01-09 08:22:00,3.58164,3.58464,3.57614,3.58406,5270000.0
2008-01-09 08:23:00,3.57838,3.58478,3.57542,3.58047,4510000.0
2008-01-09 08:24:00,3.57692,3.58686,3.57692,3.58157,3770000.0
2008-01-09 08:25:00,3.58694,3.58696,3.57752,3.58696,4520000.0
2008-01-09 08:26:00,3.5811,3.58298,3.57955,3.57987,5260000.0
2008-01-09 08:27:00,3.58032,3.58444,3.57546,3.58095,4890000.0
2008-01-09 08:28:00,3.58529,3.58531,3.57468,3.58379,7150000.0
2008-01-09 08:29:00,3.588,3.59167,3.58077,3.58332,9030000.0
2008-01-09 08:30:00,3.58016,3.59036,3.58016,3.58684,6770000.0
2008-01-09 08:31:00,3.58603,3.58658,3.57698,3.58174,6000000.0
2008-01-09 08:32:00,3.58302,3.58658,3.57915,3.58649,4510000.0
2008-01-09 08:33:00,3.58126,3.58806,3.57832,3.58146,4900000.0
2008-01-09 08:34:00,3.57716,3.5857,3.57716,3.57993,6010000.0
2008-01-09 08:35:00,3.58583,3.58692,3.57756,3.58208,7140000.0
2008-01-09 08:36:00,3.58894,3.59107,3.58039,3.58327,6780000.0
2008-01-09 08:37:00,3.58296,3.58458,3.57142,3.58458,6030000.0
2008-01-09 08:40:00,3.58126,3.5853,3.57668,3.57964,5260000.0
2008-01-09 08:41:00,3.58657,3.58756,3.57815,3.58049,5640000.0
2008-01-09 08:42:00,3.58095,3.58476,3.57487,3.58476,6020000.0
2008-01-09 08:44:00,3.58283,3.58965,3.58023,3.58738,6380000.0
2008-01-09 08:45:00,3.58544,3.58885,3.5774,3.58774,12380000.0
2008-01-09 08:46:00,3.58232,3.58527,3.57671,3.58518,4890000.0
2008-01-09 08:47:00,3.58684,3.5872,3.57648,3.58641,9760000.0
2008-01-09 08:48:00,3.58207,3.58788,3.57834,3.5835,6760000.0
2008-01-09 08:49:00,3.57813,3.58843,3.57589,3.57589,5270000.0
2008-01-09 08:50:00,3.58044,3.5848,3.5757,3.58092,10140000.0
2008-01-09 08:51:00,3.58177,3.58685,3.57725,3.58301,7140000.0
2008-01-09 08:52:00,3.58539,3.58638,3.58094,3.58127,5250000.0
2008-01-09 08:53:00,3.58793,3.58839,3.57926,3.58316,11650000.0
2008-01-09 08:54:00,3.5788,3.58784,3.57266,3.57826,4510000.0
2008-01-09 08:55:00,3.57759,3.58718,3.57623,3.57795,6010000.0
2008-01-09 08:56:00,3.5875,3.58818,3.57858,3.58706,4140000.0
2008-01-09 08:57:00,3.58752,3.58833,3.58215,3.58347,6390000.0
2008-01-09 08:58:00,3.58375,3.5873,3.57804,3.58626,5260000.0
2008-01-09 08:59:00,3.58469,3.58589,3.57084,3.58589,10140000.0
2008-01-09 09:00:00,3.58547,3.58965,3.57842,3.58203,7500000.0
2008-01-09 09:01:00,3.586,3.58703,3.57717,3.58512,7520000.0
2008-01-09 09:02:00,3.58235,3.58922,3.58032,3.58922,4140000.0
2008-01-09 09:03:00,3.58778,3.58778,3.57933,3.58115,4890000.0
2008-01-09 09:04:00,3.58371,3.58739,3.57701,3.57701,4890000.0
2008-01-09 09:05:00,3.58405,3.58699,3.5795,3.58484,9390000.0
2008-01-09 09:06:00,3.57826,3.58849,3.57826,3.58266,9010000.0
2008-01-09 09:07:00,3.58687,3.58749,3.57629,3.57984,7880000.0
2008-01-09 09:08:00,3.58162,3.58162,3.57559,3.57962,3770000.0
2008-01-09 09:09:00,3.58164,3.58818,3.57634,3.58271,7520000.0
2008-01-09 09:10:00,3.58604,3.58866,3.58022,3.5831,5640000.0
2008-01-09 09:11:00,3.58507,3.5875,3.582,3.582,6760000.0
2008-01-09 09:12:00,3.58782,3.58782,3.57781,3.58602,6380000.0
2008-01-09 09:13:00,3.58877,3.58977,3.57984,3.58538,7140000.0
2008-01-09 09:14:00,3.58758,3.5886,3.58005,3.58378,6400000.0
2008-01-09 09:15:00,3.5884,3.5884,3.57806,3.58644,4880000.0
2008-01-09 09:16:00,3.58536,3.58702,3.581,3.58702,4880000.0
2008-01-09 09:17:00,3.58229,3.58893,3.57889,3.58265,8260000.0
2008-01-09 09:18:00,3.58672,3.58732,3.57984,3.58591,5630000.0
2008-01-09 09:19:00,3.58607,3.58756,3.58123,3.58123,4890000.0
2008-01-09 09:20:00,3.5864,3.5864,3.57661,3.58571,6770000.0
2008-01-09 09:21:00,3.58102,3.5862,3.58014,3.58036,10890000.0
2008-01-09 09:22:00,3.5849,3.5857,3.5767,3.57896,11270000.0
2008-01-09 09:23:00,3.58323,3.58323,3.57411,3.5786,4880000.0
2008-01-09 09:24:00,3.58329,3.58366,3.57691,3.57804,8280000.0
2008-01-09 09:25:00,3.58423,3.58567,3.57658,3.57658,6010000.0
2008-01-09 09:26:00,3.58404,3.58535,3.5746,3.57989,7520000.0
2008-01-09 09:27:00,3.57609,3.58689,3.57609,3.58594,5630000.0
2008-01-09 09:28:00,3.58262,3.5833,3.57768,3.57768,5260000.0
2008-01-09 09:29:00,3.58492,3.58511,3.57788,3.58468,7130000.0
2008-01-09 09:30:00,3.58282,3.5868,3.57476,3.58485,7140000.0
2008-01-09 09:31:00,3.58284,3.58399,3.57885,3.58399,4510000.0
2008-01-09 09:32:00,3.58514,3.58522,3.57796,3.57796,4510000.0
2008-01-09 09:33:00,3.57899,3.58745,3.57861,3.58448,9400000.0
2008-01-09 09:34:00,3.57751,3.58507,3.57446,3.57972,7140000.0
2008-01-09 09:35:00,3.58443,3.58595,3.57433,3.58457,17260000.0
2008-01-09 09:36:00,3.58136,3.58578,3.57981,3.5849,4510000.0
2008-01-09 09:37:00,3.58392,3.58565,3.57783,3.58565,6760000.0
2008-01-09 09:38:00,3.57978,3.58393,3.571,3.58063,11270000.0
2008-01-09 09:39:00,3.58025,3.58604,3.58025,3.58096,4140000.0
2008-01-09 09:40:00,3.58071,3.58585,3.57578,3.58015,6390000.0
2008-01-09 09:41:00,3.5782,3.58912,3.57532,3.58466,7510000.0
2008-01-09 09:42:00,3.58723,3.58723,3.58315,3.58315,3770000.0
2008-01-09 09:43:00,3.58479,3.58511,3.57442,3.57442,10510000.0
2008-01-09 09:44:00,3.58752,3.58915,3.57902,3.58165,7520000.0
2008-01-09 09:45:00,3.58673,3.58673,3.57568,3.58539,11260000.0
2008-01-09 09:46:00,3.57997,3.5852,3.57945,3.585,4510000.0
2008-01-09 09:47:00,3.58257,3.58587,3.57611,3.58587,9780000.0
2008-01-09 09:48:00,3.58138,3.58574,3.58016,3.58574,4140000.0
2008-01-09 09:49:00,3.5844,3.5859,3.57663,3.5859,6010000.0
2008-01-09 09:50:00,3.58532,3.58532,3.58081,3.58386,4510000.0
2008-01-09 09:51:00,3.5854,3.58581,3.57638,3.57921,7510000.0
2008-01-09 09:52:00,3.57971,3.58681,3.57971,3.58015,5260000.0
2008-01-09 09:53:00,3.58404,3.58759,3.57815,3.58079,7880000.0
2008-01-09 09:54:00,3.58579,3.58681,3.57659,3.58569,10140000.0
2008-01-09 09:55:00,3.57821,3.58555,3.57596,3.58162,9770000.0
2008-01-09 09:56:00,3.57636,3.58473,3.57557,3.5844,4520000.0
2008-01-09 09:57:00,3.58594,3.58822,3.57687,3.58524,10160000.0
2008-01-09 09:58:00,3.58011,3.58614,3.5785,3.5785,5250000.0
2008-01-09 09:59:00,3.57903,3.58642,3.5747,3.58458,13540000.0
2008-01-09 10:00:00,3.58449,3.58722,3.57834,3.58434,11650000.0
2008-01-09 10:01:00,3.58344,3.58499,3.57406,3.58114,7170000.0
2008-01-09 10:02:00,3.57813,3.58305,3.57304,3.57722,8280000.0
2008-01-09 10:03:00,3.57778,3.58381,3.57261,3.58051,6390000.0
2008-01-09 10:04:00,3.58139,3.58469,3.57423,3.57939,9400000.0
2008-01-09 10:05:00,3.58459,3.58459,3.57112,3.57969,5640000.0
2008-01-09 10:06:00,3.58214,3.58531,3.57791,3.58531,6380000.0
2008-01-09 10:07:00,3.58227,3.58312,3.57856,3.5824,7500000.0
2008-01-09 10:08:00,3.57849,3.58379,3.57315,3.57354,6770000.0
2008-01-09 10:09:00,3.57941,3.58404,3.57577,3.57595,6770000.0
2008-01-09 10:10:00,3.58191,3.58552,3.58001,3.58394,5250000.0
2008-01-09 10:11:00,3.5792,3.58401,3.5792,3.58393,5250000.0
2008-01-09 10:12:00,3.58302,3.58619,3.57901,3.58077,7140000.0
2008-01-09 10:13:00,3.58451,3.58555,3.57997,3.58019,4890000.0
2008-01-09 10:14:00,3.58802,3.58947,3.57949,3.58317,8640000.0
2008-01-09 10:15:00,3.58294,3.58791,3.58053,3.58777,4510000.0
2008-01-09 10:16:00,3.58285,3.58639,3.57485,3.58257,13900000.0
2008-01-09 10:17:00,3.58416,3.5881,3.57785,3.57898,11280000.0
2008-01-09 10:18:00,3.58392,3.58945,3.57936,3.58864,5640000.0
2008-01-09 10:19:00,3.58526,3.58884,3.5764,3.58465,9780000.0
2008-01-09 10:20:00,3.58617,3.59154,3.58199,3.58933,9750000.0
2008-01-09 10:21:00,3.59025,3.59082,3.57865,3.58467,15400000.0
2008-01-09 10:22:00,3.58622,3.59166,3.58114,3.58299,7130000.0
2008-01-09 10:23:00,3.58336,3.58837,3.58043,3.58303,4880000.0
2008-01-09 10:24:00,3.58965,3.58965,3.57881,3.58737,9020000.0
2008-01-09 10:25:00,3.58384,3.58686,3.57745,3.58686,4140000.0
2008-01-09 10:26:00,3.58721,3.58769,3.57686,3.58297,11650000.0
2008-01-09 10:27:00,3.58716,3.58748,3.58285,3.58372,8250000.0
2008-01-09 10:28:00,3.58903,3.58912,3.57965,3.58739,7140000.0
2008-01-09 10:29:00,3.57666,3.58733,3.57421,3.58733,6750000.0
2008-01-09 10:30:00,3.58838,3.58838,3.57645,3.5854,6770000.0
2008-01-09 10:31:00,3.58607,3.58885,3.57905,3.58031,7510000.0
2008-01-09 10:32:00,3.58339,3.58862,3.58074,3.58862,9390000.0
2008-01-09 10:33:00,3.58862,3.58949,3.583,3.58806,5640000.0
2008-01-09 10:34:00,3.58022,3.58902,3.57722,3.58312,6400000.0
2008-01-09 10:35:00,3.58743,3.58743,3.57908,3.58005,10520000.0
2008-01-09 10:36:00,3.58904,3.58904,3.58109,3.58539,4520000.0
2008-01-09 10:37:00,3.5894,3.5896,3.58007,3.58338,10910000.0
2008-01-09 10:38:00,3.58691,3.59059,3.57781,3.58669,6390000.0
2008-01-09 10:39:00,3.58832,3.58832,3.57654,3.58714,4140000.0
2008-01-09 10:40:00,3.58677,3.58797,3.57877,3.57877,6010000.0
2008-01-09 10:41:00,3.57642,3.58789,3.57642,3.58789,4140000.0
2008-01-09 10:42:00,3.58276,3.58895,3.58162,3.58811,4900000.0
2008-01-09 10:43:00,3.58707,3.58827,3.57741,3.58216,6400000.0
2008-01-09 10:44:00,3.58613,3.58883,3.57897,3.58768,11270000.0
2008-01-09 10:45:00,3.58408,3.59051,3.58071,3.58587,12770000.0
2008-01-09 10:46:00,3.58664,3.59002,3.58422,3.58892,5630000.0
2008-01-09 10:47:00,3.58505,3.58986,3.5815,3.58971,6750000.0
2008-01-09 10:48:00,3.58795,3.58903,3.57935,3.58404,6390000.0
2008-01-09 10:49:00,3.58766,3.58917,3.57964,3.58805,5630000.0
2008-01-09 10:50:00,3.58549,3.58924,3.57709,3.58779,9380000.0
2008-01-09 10:51:00,3.58822,3.58822,3.57576,3.58191,6010000.0
2008-01-09 10:52:00,3.58836,3.58836,3.58229,3.58706,8640000.0
2008-01-09 10:53:00,3.57872,3.58789,3.57849,3.58789,6770000.0
2008-01-09 10:54:00,3.58447,3.59013,3.58406,3.58406,4890000.0
2008-01-09 10:55:00,3.58249,3.59008,3.57877,3.58496,5270000.0
2008-01-09 10:56:00,3.58344,3.58775,3.57896,3.58394,4880000.0
2008-01-09 10:57:00,3.58932,3.58933,3.58333,3.58436,6020000.0
2008-01-09 10:58:00,3.58618,3.58895,3.57938,3.58769,6400000.0
2008-01-09 10:59:00,3.57809,3.58774,3.57809,3.58774,7890000.0
2008-01-09 11:00:00,3.58633,3.58881,3.5756,3.58863,10140000.0
2008-01-09 11:01:00,3.58642,3.58667,3.58187,3.58247,7130000.0
2008-01-09 11:02:00,3.57661,3.58785,3.57661,3.58375,4510000.0
2008-01-09 11:03:00,3.5791,3.58637,3.57887,3.58305,5640000.0
2008-01-09 11:04:00,3.58858,3.59134,3.58215,3.59074,4890000.0
2008-01-09 11:05:00,3.58547,3.58628,3.57825,3.57825,7140000.0
2008-01-09 11:06:00,3.584,3.59117,3.584,3.58856,5630000.0
2008-01-09 11:07:00,3.58616,3.5877,3.57771,3.5788,7140000.0
2008-01-09 11:08:00,3.58595,3.58777,3.57778,3.58777,6760000.0
2008-01-09 11:09:00,3.5882,3.58889,3.58337,3.58889,4510000.0
2008-01-09 11:10:00,3.58739,3.59243,3.58099,3.58418,8260000.0
2008-01-09 11:11:00,3.58721,3.58944,3.57928,3.57928,5250000.0
2008-01-09 11:12:00,3.58367,3.58912,3.58363,3.58509,6390000.0
2008-01-09 11:13:00,3.58738,3.58738,3.57437,3.57437,6400000.0
2008-01-09 11:14:00,3.58477,3.58787,3.57852,3.58503,6020000.0
2008-01-09 11:15:00,3.58849,3.58849,3.57859,3.58024,4890000.0
2008-01-09 11:16:00,3.58893,3.58893,3.58013,3.58013,4510000.0
2008-01-09 11:17:00,3.58866,3.58866,3.57932,3.58449,4520000.0
2008-01-09 11:18:00,3.589,3.589,3.57943,3.58342,6760000.0
2008-01-09 11:19:00,3.58391,3.58888,3.57928,3.57968,7140000.0
2008-01-09 11:20:00,3.58847,3.58902,3.57993,3.58483,6760000.0
2008-01-09 11:21:00,3.58622,3.58823,3.57847,3.58311,10150000.0
2008-01-09 11:22:00,3.58422,3.58809,3.58055,3.58434,4530000.0
2008-01-09 11:23:00,3.57981,3.58987,3.57981,3.58962,6770000.0
2008-01-09 11:24:00,3.57846,3.58986,3.57846,3.58858,13150000.0
2008-01-09 11:25:00,3.58616,3.59028,3.58088,3.5895,5260000.0
2008-01-09 11:26:00,3.58891,3.58891,3.58158,3.58543,5640000.0
2008-01-09 11:27:00,3.5865,3.58879,3.58136,3.58879,4890000.0
2008-01-09 11:28:00,3.58442,3.5891,3.58037,3.58769,10900000.0
2008-01-09 11:29:00,3.5871,3.58998,3.58123,3.58998,6020000.0
2008-01-09 11:30:00,3.58578,3.59017,3.58171,3.59017,6000000.0
2008-01-09 11:31:00,3.58745,3.58868,3.58002,3.58868,6770000.0
2008-01-09 11:32:00,3.58864,3.58944,3.5782,3.58467,12020000.0
2008-01-09 11:33:00,3.5882,3.5894,3.57893,3.5894,5260000.0
2008-01-09 11:34:00,3.59055,3.59055,3.58266,3.58818,4880000.0
2008-01-09 11:35:00,3.58992,3.59217,3.58323,3.58731,6770000.0
2008-01-09 11:36:00,3.58925,3.58966,3.58619,3.58946,7140000.0
2008-01-09 11:37:00,3.5887,3.5887,3.57867,3.58752,5250000.0
2008-01-09 11:38:00,3.58693,3.59031,3.58332,3.58964,6010000.0
2008-01-09 11:39:00,3.58735,3.58735,3.5742,3.58369,6390000.0
2008-01-09 11:40:00,3.58941,3.58941,3.58362,3.58781,5260000.0
2008-01-09 11:41:00,3.58117,3.58874,3.57737,3.58874,7910000.0
2008-01-09 11:42:00,3.58998,3.5902,3.58496,3.58657,4880000.0
2008-01-09 11:43:00,3.58536,3.58941,3.58211,3.58941,7130000.0
2008-01-09 11:44:00,3.58777,3.58777,3.5816,3.5816,4510000.0
2008-01-09 11:45:00,3.58785,3.58885,3.57603,3.58885,4510000.0
2008-01-09 11:46:00,3.58984,3.58984,3.58399,3.58536,5640000.0
2008-01-09 11:47:00,3.58789,3.58789,3.57823,3.57823,7520000.0
2008-01-09 11:48:00,3.58782,3.58928,3.58324,3.58928,6030000.0
2008-01-09 11:49:00,3.59018,3.59018,3.57496,3.58947,10900000.0
2008-01-09 11:50:00,3.58908,3.58908,3.5818,3.58482,7520000.0
2008-01-09 11:51:00,3.58847,3.58973,3.57839,3.58649,7130000.0
2008-01-09 11:52:00,3.58936,3.58936,3.58205,3.5885,4880000.0
2008-01-09 11:53:00,3.58581,3.59471,3.58138,3.5903,9020000.0
2008-01-09 11:54:00,3.58978,3.58997,3.58491,3.58491,6010000.0
2008-01-09 11:55:00,3.5896,3.59044,3.58063,3.58659,5270000.0
2008-01-09 11:56:00,3.5894,3.59047,3.58499,3.58499,5260000.0
2008-01-09 11:57:00,3.59148,3.59148,3.58599,3.58599,4520000.0
2008-01-09 11:58:00,3.58573,3.59078,3.57747,3.58705,9020000.0
2008-01-09 11:59:00,3.59034,3.59085,3.58488,3.59085,4520000.0
2008-01-09 12:00:00,3.59003,3.59003,3.58244,3.58476,10520000.0
2008-01-09 12:01:00,3.59006,3.59058,3.58769,3.58899,6770000.0
2008-01-09 12:02:00,3.58643,3.58946,3.58353,3.5855,5630000.0
2008-01-09 12:03:00,3.58902,3.59126,3.58655,3.59103,5260000.0
2008-01-09 12:04:00,3.59002,3.59061,3.58308,3.58631,4880000.0
2008-01-09 12:05:00,3.58564,3.58936,3.58302,3.58345,7510000.0
2008-01-09 12:06:00,3.58039,3.58959,3.58039,3.58662,7510000.0
2008-01-09 12:07:00,3.59044,3.59044,3.58062,3.58562,6010000.0
2008-01-09 12:08:00,3.58403,3.58845,3.58235,3.58377,7520000.0
2008-01-09 12:09:00,3.58819,3.59076,3.58513,3.58871,4140000.0
2008-01-09 12:10:00,3.5875,3.59191,3.58235,3.58656,4510000.0
2008-01-09 12:11:00,3.58161,3.59051,3.58161,3.58701,6390000.0
2008-01-09 12:12:00,3.58774,3.59233,3.58251,3.58251,6020000.0
2008-01-09 12:13:00,3.59181,3.59207,3.58336,3.59136,4890000.0
2008-01-09 12:14:00,3.58859,3.5892,3.58199,3.58727,3770000.0
2008-01-09 12:15:00,3.59054,3.59054,3.57977,3.58714,6030000.0
2008-01-09 12:16:00,3.58871,3.58971,3.58046,3.58046,4510000.0
2008-01-09 12:17:00,3.58356,3.58965,3.58356,3.5853,5630000.0
2008-01-09 12:18:00,3.59104,3.59104,3.57768,3.58638,9010000.0
2008-01-09 12:19:00,3.5894,3.59017,3.58002,3.58982,6020000.0
2008-01-09 12:20:00,3.58969,3.59113,3.58512,3.59113,6000000.0
2008-01-09 12:21:00,3.59117,3.59117,3.58101,3.58593,7500000.0
2008-01-09 12:22:00,3.58179,3.59187,3.58179,3.58994,4900000.0
2008-01-09 12:23:00,3.58658,3.59001,3.57896,3.58887,7510000.0
2008-01-09 12:24:00,3.58391,3.59067,3.58391,3.58546,6390000.0
2008-01-09 12:25:00,3.58772,3.58897,3.58084,3.58704,7520000.0
2008-01-09 12:26:00,3.59118,3.59124,3.58405,3.59124,5250000.0
2008-01-09 12:27:00,3.58959,3.58959,3.58168,3.58873,4880000.0
2008-01-09 12:28:00,3.58435,3.58958,3.57955,3.58712,7880000.0
2008-01-09 12:29:00,3.58094,3.5892,3.58094,3.58869,9010000.0
2008-01-09 12:30:00,3.58069,3.58946,3.58009,3.58587,5260000.0
2008-01-09 12:31:00,3.58758,3.59028,3.58533,3.58631,5250000.0
2008-01-09 12:32:00,3.58708,3.59316,3.58123,3.5861,10140000.0
2008-01-09 12:33:00,3.59004,3.59057,3.57895,3.59057,6760000.0
2008-01-09 12:34:00,3.58548,3.59126,3.58543,3.59126,4880000.0
2008-01-09 12:35:00,3.58903,3.5906,3.58013,3.58633,6390000.0
2008-01-09 12:36:00,3.59119,3.59358,3.58188,3.5903,7510000.0
2008-01-09 12:37:00,3.59075,3.59075,3.5836,3.58648,4880000.0
2008-01-09 12:38:00,3.58546,3.58902,3.57849,3.58465,7900000.0
2008-01-09 12:39:00,3.58601,3.59019,3.57911,3.59012,5630000.0
2008-01-09 12:40:00,3.58134,3.59263,3.58134,3.58694,4140000.0
2008-01-09 12:41:00,3.5909,3.59503,3.5837,3.59184,7130000.0
2008-01-09 12:42:00,3.59126,3.59175,3.5825,3.591,9390000.0
2008-01-09 12:43:00,3.59203,3.59258,3.58305,3.58739,4520000.0
2008-01-09 12:44:00,3.58398,3.59047,3.58398,3.58744,4510000.0
2008-01-09 12:45:00,3.59137,3.592,3.58053,3.592,14280000.0
2008-01-09 12:46:00,3.5854,3.59265,3.58303,3.59265,4510000.0
2008-01-09 12:47:00,3.59063,3.59063,3.58523,3.58523,4520000.0
2008-01-09 12:48:00,3.58785,3.59103,3.5814,3.5814,4520000.0
2008-01-09 12:49:00,3.59085,3.59085,3.58178,3.59069,6770000.0
2008-01-09 12:50:00,3.59085,3.59085,3.58177,3.58901,7140000.0
2008-01-09 12:51:00,3.58574,3.5908,3.58518,3.59013,5260000.0
2008-01-09 12:52:00,3.59124,3.59124,3.58253,3.58253,4890000.0
2008-01-09 12:53:00,3.58985,3.58998,3.57876,3.58289,8260000.0
2008-01-09 12:54:00,3.58856,3.58856,3.57945,3.58151,4890000.0
2008-01-09 12:55:00,3.5912,3.59591,3.58496,3.59282,9390000.0
2008-01-09 12:56:00,3.58548,3.59371,3.58012,3.58818,5640000.0
2008-01-09 12:57:00,3.59091,3.59253,3.58279,3.58666,7140000.0
2008-01-09 12:58:00,3.58921,3.5907,3.58393,3.58922,7520000.0
2008-01-09 12:59:00,3.58402,3.59164,3.58376,3.5894,10510000.0
2008-01-09 13:00:00,3.58094,3.58903,3.57682,3.58698,12020000.0
2008-01-09 13:01:00,3.57889,3.58719,3.57309,3.57785,5260000.0
2008-01-09 13:02:00,3.58925,3.58925,3.57857,3.58461,6390000.0
2008-01-09 13:03:00,3.58064,3.59061,3.58004,3.58188,4530000.0
2008-01-09 13:04:00,3.5859,3.58838,3.57859,3.58838,7140000.0
2008-01-09 13:05:00,3.58854,3.59072,3.58097,3.58538,6010000.0
2008-01-09 13:06:00,3.58474,3.59001,3.58429,3.58552,6010000.0
2008-01-09 13:07:00,3.58029,3.59043,3.58029,3.59043,5640000.0
2008-01-09 13:08:00,3.58359,3.58886,3.58359,3.58392,5630000.0
2008-01-09 13:09:00,3.58879,3.58879,3.58128,3.58359,9390000.0
2008-01-09 13:10:00,3.58693,3.58808,3.58063,3.58808,5650000.0
2008-01-09 13:11:00,3.58649,3.58713,3.57894,3.58713,5260000.0
2008-01-09 13:12:00,3.58479,3.58979,3.57845,3.58197,6400000.0
2008-01-09 13:13:00,3.58317,3.58795,3.57718,3.57918,5640000.0
2008-01-09 13:14:00,3.58693,3.58734,3.57406,3.58583,6400000.0
2008-01-09 13:15:00,3.58396,3.58602,3.57522,3.58602,9010000.0
2008-01-09 13:16:00,3.58675,3.58712,3.58044,3.58612,6020000.0
2008-01-09 13:17:00,3.58378,3.58767,3.57639,3.5871,7510000.0
2008-01-09 13:18:00,3.58597,3.5865,3.5766,3.5831,4880000.0
2008-01-09 13:19:00,3.58677,3.58677,3.58041,3.58136,4510000.0
2008-01-09 13:20:00,3.58742,3.58858,3.58017,3.58295,5640000.0
2008-01-09 13:21:00,3.58721,3.58721,3.58061,3.58677,6760000.0
2008-01-09 13:22:00,3.5816,3.58651,3.5816,3.58473,4510000.0
2008-01-09 13:23:00,3.58592,3.58739,3.57714,3.58739,6390000.0
2008-01-09 13:24:00,3.58842,3.58842,3.57728,3.58587,4890000.0
2008-01-09 13:25:00,3.58655,3.58655,3.58043,3.58043,4510000.0
2008-01-09 13:26:00,3.58563,3.58842,3.58241,3.58676,7890000.0
2008-01-09 13:27:00,3.5874,3.5874,3.57602,3.5777,8270000.0
2008-01-09 13:28:00,3.58748,3.58748,3.57671,3.58506,6760000.0
2008-01-09 13:29:00,3.58756,3.58756,3.57886,3.58339,8260000.0
2008-01-09 13:30:00,3.58759,3.58759,3.5779,3.58257,4510000.0
2008-01-09 13:31:00,3.58337,3.58809,3.58067,3.58107,7510000.0
2008-01-09 13:32:00,3.58656,3.58717,3.57583,3.58628,4530000.0
2008-01-09 13:33:00,3.58282,3.58778,3.581,3.581,5630000.0
2008-01-09 13:34:00,3.58018,3.58398,3.57439,3.58187,10150000.0
2008-01-09 13:35:00,3.5844,3.5851,3.57361,3.57781,9390000.0
2008-01-09 13:36:00,3.58254,3.58882,3.58254,3.58256,7140000.0
2008-01-09 13:37:00,3.58332,3.58561,3.5767,3.58049,5660000.0
2008-01-09 13:38:00,3.58667,3.58685,3.5781,3.5795,6380000.0
2008-01-09 13:39:00,3.57811,3.58754,3.57811,3.57849,5250000.0
2008-01-09 13:40:00,3.58376,3.58763,3.58196,3.58763,5630000.0
2008-01-09 13:41:00,3.58586,3.58722,3.57597,3.58283,5640000.0
2008-01-09 13:42:00,3.58529,3.58653,3.57728,3.58608,5640000.0
2008-01-09 13:43:00,3.58642,3.58721,3.57677,3.58721,6390000.0
2008-01-09 13:44:00,3.58084,3.58634,3.58067,3.58523,9390000.0
2008-01-09 13:45:00,3.58572,3.5869,3.57678,3.58475,4140000.0
2008-01-09 13:46:00,3.58826,3.58826,3.57532,3.58195,7130000.0
2008-01-09 13:47:00,3.58155,3.58208,3.57156,3.57738,6760000.0
2008-01-09 13:48:00,3.57983,3.58593,3.57502,3.58593,7880000.0
2008-01-09 13:49:00,3.58217,3.58489,3.57205,3.58486,6020000.0
2008-01-09 13:50:00,3.583,3.58929,3.58236,3.58242,5260000.0
2008-01-09 13:51:00,3.58538,3.58704,3.57797,3.57848,4890000.0
2008-01-09 13:52:00,3.58793,3.5882,3.57699,3.5882,6760000.0
2008-01-09 13:53:00,3.57822,3.58683,3.5766,3.58667,9770000.0
2008-01-09 13:54:00,3.58538,3.59067,3.57972,3.58362,6000000.0
2008-01-09 13:55:00,3.57957,3.5875,3.57923,3.58508,5250000.0
2008-01-09 13:56:00,3.5836,3.58716,3.5765,3.58549,12020000.0
2008-01-09 13:57:00,3.58334,3.58668,3.57223,3.58096,6020000.0
2008-01-09 13:58:00,3.58729,3.58729,3.57644,3.58026,4510000.0
2008-01-09 13:59:00,3.5786,3.59012,3.5773,3.58541,11270000.0
2008-01-09 14:00:00,3.5847,3.58665,3.57916,3.58204,7880000.0
2008-01-09 14:01:00,3.58786,3.58815,3.58025,3.58085,5630000.0
2008-01-09 14:02:00,3.5826,3.58611,3.57769,3.58307,6390000.0
2008-01-09 14:03:00,3.58355,3.58355,3.57678,3.58287,5260000.0
2008-01-09 14:04:00,3.58794,3.58794,3.58182,3.5871,6390000.0
2008-01-09 14:05:00,3.57818,3.58829,3.57814,3.58677,15380000.0
2008-01-09 14:06:00,3.57995,3.58638,3.57521,3.58149,9760000.0
2008-01-09 14:07:00,3.57956,3.58735,3.57956,3.58206,6010000.0
2008-01-09 14:08:00,3.58289,3.59027,3.58225,3.58906,5250000.0
2008-01-09 14:09:00,3.58636,3.58691,3.57847,3.58691,7140000.0
2008-01-09 14:10:00,3.5866,3.58767,3.58166,3.58166,5260000.0
2008-01-09 14:11:00,3.58476,3.58747,3.57595,3.58089,6380000.0
2008-01-09 14:12:00,3.58294,3.58779,3.5809,3.5863,5630000.0
2008-01-09 14:13:00,3.58859,3.58873,3.57934,3.58235,10510000.0
2008-01-09 14:14:00,3.58288,3.5876,3.57886,3.58593,6030000.0
2008-01-09 14:15:00,3.58245,3.58971,3.57845,3.58824,9760000.0
2008-01-09 14:16:00,3.58814,3.58887,3.57822,3.5833,6010000.0
2008-01-09 14:17:00,3.58707,3.58713,3.57712,3.58452,5640000.0
2008-01-09 14:18:00,3.57812,3.58823,3.57812,3.58823,6010000.0
2008-01-09 14:19:00,3.5887,3.58876,3.57908,3.57915,6770000.0
2008-01-09 14:20:00,3.58096,3.58864,3.57928,3.58864,4510000.0
2008-01-09 14:21:00,3.58393,3.58763,3.58383,3.58662,4510000.0
2008-01-09 14:22:00,3.58822,3.58831,3.57784,3.58272,6390000.0
2008-01-09 14:23:00,3.58742,3.58742,3.57861,3.58355,6020000.0
2008-01-09 14:24:00,3.58701,3.58813,3.58016,3.58813,5640000.0
2008-01-09 14:25:00,3.58384,3.58943,3.58209,3.58491,7880000.0
2008-01-09 14:26:00,3.58534,3.59153,3.58202,3.5849,12010000.0
2008-01-09 14:27:00,3.58455,3.5892,3.58365,3.5892,4890000.0
2008-01-09 14:28:00,3.58647,3.5877,3.58155,3.58155,5260000.0
2008-01-09 14:29:00,3.58793,3.5898,3.5843,3.5843,6770000.0
2008-01-09 14:30:00,3.5903,3.5903,3.58425,3.58897,5260000.0
2008-01-09 14:31:00,3.58809,3.58838,3.58193,3.58553,8260000.0
2008-01-09 14:32:00,3.58091,3.58779,3.58091,3.58779,6380000.0
2008-01-09 14:33:00,3.58827,3.58944,3.58389,3.58876,5260000.0
2008-01-09 14:34:00,3.58855,3.58855,3.57898,3.5882,5640000.0
2008-01-09 14:35:00,3.58898,3.58898,3.57907,3.58178,5250000.0
2008-01-09 14:36:00,3.58459,3.58974,3.5825,3.58421,6390000.0
2008-01-09 14:37:00,3.58511,3.58836,3.57907,3.58836,6010000.0
2008-01-09 14:38:00,3.58793,3.58868,3.57755,3.58626,7510000.0
2008-01-09 14:39:00,3.5835,3.58501,3.57778,3.58494,4890000.0
2008-01-09 14:40:00,3.58775,3.58904,3.5754,3.57744,7140000.0
2008-01-09 14:41:00,3.58892,3.58892,3.57874,3.58826,6020000.0
2008-01-09 14:42:00,3.58972,3.59055,3.58536,3.58653,6770000.0
2008-01-09 14:43:00,3.58654,3.59005,3.57928,3.58492,5630000.0
2008-01-09 14:44:00,3.58564,3.59051,3.58255,3.58502,7510000.0
2008-01-09 14:45:00,3.5893,3.58935,3.57941,3.58511,7530000.0
2008-01-09 14:46:00,3.58549,3.58838,3.57763,3.58629,7130000.0
2008-01-09 14:47:00,3.58502,3.5876,3.57795,3.5876,7510000.0
2008-01-09 14:48:00,3.58976,3.59054,3.58063,3.59042,5250000.0
2008-01-09 14:49:00,3.58869,3.58993,3.58473,3.58521,4510000.0
2008-01-09 14:50:00,3.58999,3.58999,3.57782,3.58471,12040000.0
2008-01-09 14:51:00,3.58865,3.58926,3.58037,3.58659,5260000.0
2008-01-09 14:52:00,3.58126,3.58814,3.58126,3.58541,4140000.0
2008-01-09 14:53:00,3.58841,3.58935,3.57955,3.58606,5640000.0
2008-01-09 14:54:00,3.5895,3.5895,3.57826,3.58421,5260000.0
2008-01-09 14:55:00,3.58475,3.58878,3.57659,3.58635,5260000.0
2008-01-09 14:56:00,3.58983,3.58983,3.57922,3.58601,8270000.0
2008-01-09 14:57:00,3.58822,3.59033,3.58018,3.58533,5630000.0
2008-01-09 14:58:00,3.58874,3.58874,3.57698,3.58548,6410000.0
2008-01-09 14:59:00,3.58603,3.59003,3.58396,3.58907,8630000.0
2008-01-09 15:00:00,3.58886,3.59162,3.58215,3.59162,4890000.0
2008-01-09 15:01:00,3.58082,3.58883,3.58082,3.58596,7890000.0
2008-01-09 15:02:00,3.58933,3.58933,3.5757,3.57871,9400000.0
2008-01-09 15:03:00,3.58667,3.58896,3.58432,3.58432,4900000.0
2008-01-09 15:04:00,3.58801,3.58801,3.58441,3.5861,4510000.0
2008-01-09 15:05:00,3.58994,3.59014,3.58064,3.58752,5260000.0
2008-01-09 15:06:00,3.59026,3.59026,3.57924,3.58935,6010000.0
2008-01-09 15:07:00,3.59044,3.59057,3.58288,3.58953,4520000.0
2008-01-09 15:08:00,3.58764,3.58966,3.5829,3.58966,5630000.0
2008-01-09 15:09:00,3.58656,3.58979,3.57914,3.58921,4880000.0
2008-01-09 15:10:00,3.58077,3.58769,3.57691,3.58009,4140000.0
2008-01-09 15:11:00,3.58572,3.5904,3.58085,3.58085,5630000.0
2008-01-09 15:12:00,3.58919,3.59081,3.58566,3.58695,4880000.0
2008-01-09 15:13:00,3.58813,3.58936,3.57643,3.58842,4890000.0
2008-01-09 15:14:00,3.5854,3.59086,3.57942,3.58858,5260000.0
2008-01-09 15:15:00,3.58765,3.58954,3.58112,3.58423,4510000.0
2008-01-09 15:16:00,3.58388,3.58847,3.58315,3.58765,5270000.0
2008-01-09 15:17:00,3.5883,3.5883,3.57897,3.58342,9400000.0
2008-01-09 15:18:00,3.58784,3.58801,3.57776,3.5838,4900000.0
2008-01-09 15:19:00,3.59047,3.59074,3.58046,3.58046,6000000.0
2008-01-09 15:20:00,3.58795,3.58943,3.57838,3.57844,7890000.0
2008-01-09 15:21:00,3.5887,3.5887,3.58274,3.58401,5260000.0
2008-01-09 15:22:00,3.58873,3.58906,3.57814,3.58879,6770000.0
2008-01-09 15:23:00,3.58542,3.58949,3.57697,3.58949,4510000.0
2008-01-09 15:24:00,3.58881,3.58929,3.58229,3.58454,5630000.0
2008-01-09 15:25:00,3.58993,3.58993,3.58381,3.58469,5250000.0
2008-01-09 15:26:00,3.59001,3.59001,3.57828,3.58701,5260000.0
2008-01-09 15:27:00,3.58448,3.58466,3.57377,3.57377,5650000.0
2008-01-09 15:28:00,3.58944,3.58944,3.58417,3.58469,6010000.0
2008-01-09 15:29:00,3.58773,3.58986,3.57999,3.58986,19140000.0
2008-01-09 15:30:00,3.58962,3.59015,3.58323,3.58787,5260000.0
2008-01-09 15:31:00,3.59047,3.59107,3.58439,3.58994,3410000.0
2008-01-09 15:32:00,3.58993,3.59003,3.58155,3.59003,5260000.0
2008-01-09 15:33:00,3.58082,3.59032,3.57911,3.58478,8640000.0
2008-01-09 15:34:00,3.58728,3.59329,3.58305,3.5847,9770000.0
2008-01-09 15:35:00,3.5898,3.59023,3.57944,3.57944,7140000.0
2008-01-09 15:36:00,3.58048,3.58824,3.58048,3.58351,5260000.0
2008-01-09 15:37:00,3.58901,3.58933,3.58434,3.58434,5260000.0
2008-01-09 15:39:00,3.58587,3.58905,3.58373,3.58787,4150000.0
2008-01-09 15:40:00,3.58363,3.58998,3.57857,3.58998,4140000.0
2008-01-09 15:41:00,3.58947,3.58947,3.58442,3.5884,6010000.0
2008-01-09 15:42:00,3.58315,3.5893,3.58261,3.5878,4510000.0
2008-01-09 15:43:00,3.58755,3.59005,3.58494,3.58494,5250000.0
2008-01-09 15:44:00,3.59248,3.59248,3.58387,3.59101,9400000.0
2008-01-09 15:45:00,3.59285,3.59739,3.58436,3.59405,6390000.0
2008-01-09 15:46:00,3.58858,3.59241,3.58726,3.59241,4880000.0
2008-01-09 15:47:00,3.58799,3.59784,3.58719,3.59606,5650000.0
2008-01-09 15:48:00,3.58578,3.59524,3.58578,3.59416,4880000.0
2008-01-09 15:49:00,3.59252,3.59399,3.58979,3.58979,4890000.0
2008-01-09 15:50:00,3.59243,3.5928,3.58225,3.58963,5250000.0
2008-01-09 15:51:00,3.59188,3.59188,3.5818,3.58847,4140000.0
2008-01-09 15:52:00,3.58788,3.59207,3.58236,3.58338,5260000.0
2008-01-09 15:53:00,3.58441,3.59202,3.58302,3.5872,5630000.0
2008-01-09 15:54:00,3.58778,3.59257,3.58498,3.59257,4890000.0
2008-01-09 15:55:00,3.59226,3.5938,3.58718,3.5938,4900000.0
2008-01-09 15:56:00,3.59347,3.594,3.58793,3.588,3400000.0
2008-01-09 15:57:00,3.59231,3.59338,3.58121,3.59239,7140000.0
2008-01-09 15:58:00,3.58988,3.59367,3.58415,3.58888,7510000.0
2008-01-09 15:59:00,3.5938,3.59515,3.58961,3.59065,4510000.0
2008-01-09 16:00:00,3.59362,3.59369,3.58751,3.5912,7520000.0
2008-01-09 16:01:00,3.58829,3.5926,3.58495,3.58938,5270000.0
2008-01-09 16:02:00,3.58961,3.59298,3.58418,3.58423,5270000.0
2008-01-09 16:03:00,3.58737,3.59324,3.58737,3.58926,4510000.0
2008-01-09 16:04:00,3.59046,3.59375,3.58283,3.58869,5260000.0
2008-01-09 16:05:00,3.58822,3.59817,3.58719,3.59671,7130000.0
2008-01-09 16:06:00,3.58421,3.59419,3.58421,3.5894,7880000.0
2008-01-09 16:07:00,3.59514,3.59642,3.58919,3.59527,4140000.0
2008-01-09 16:08:00,3.59246,3.59532,3.58939,3.59021,5630000.0
2008-01-09 16:09:00,3.59186,3.59516,3.58565,3.59515,5640000.0
2008-01-09 16:10:00,3.59522,3.59522,3.58843,3.59329,4510000.0
2008-01-09 16:11:00,3.59067,3.59363,3.58595,3.59363,6760000.0
2008-01-09 16:12:00,3.59598,3.59598,3.58723,3.58723,4890000.0
2008-01-09 16:13:00,3.59403,3.5954,3.58783,3.59027,7510000.0
2008-01-09 16:14:00,3.59466,3.59466,3.58811,3.58811,5250000.0
2008-01-09 16:15:00,3.59032,3.59846,3.59032,3.59205,4890000.0
2008-01-09 16:16:00,3.59257,3.59706,3.59041,3.59175,7530000.0
2008-01-09 16:17:00,3.58891,3.59523,3.58891,3.59423,5250000.0
2008-01-09 16:18:00,3.5897,3.59791,3.5897,3.59558,4900000.0
2008-01-09 16:19:00,3.58608,3.59441,3.58608,3.58968,4510000.0
2008-01-09 16:20:00,3.59441,3.59441,3.5875,3.58952,5250000.0
2008-01-09 16:21:00,3.59461,3.59461,3.58351,3.59266,4520000.0
2008-01-09 16:22:00,3.59412,3.59631,3.59057,3.59515,7500000.0
2008-01-09 16:23:00,3.59227,3.59346,3.58273,3.59319,8630000.0
2008-01-09 16:24:00,3.59318,3.59402,3.58896,3.59304,5640000.0
2008-01-09 16:25:00,3.58818,3.59495,3.58717,3.59495,4510000.0
2008-01-09 16:26:00,3.59462,3.59485,3.58567,3.59485,6010000.0
2008-01-09 16:27:00,3.58894,3.59417,3.58424,3.59319,7140000.0
2008-01-09 16:28:00,3.59463,3.59463,3.58438,3.58562,4140000.0
2008-01-09 16:29:00,3.58767,3.59378,3.58294,3.59378,5270000.0
2008-01-09 16:30:00,3.58977,3.5951,3.58834,3.58834,10530000.0
2008-01-09 16:31:00,3.59441,3.5963,3.58724,3.58987,6020000.0
2008-01-09 16:32:00,3.59439,3.59447,3.58724,3.59447,6020000.0
2008-01-09 16:33:00,3.59455,3.59486,3.58584,3.58633,4510000.0
2008-01-09 16:34:00,3.59663,3.59663,3.58858,3.59022,6380000.0
2008-01-09 16:35:00,3.59477,3.59477,3.58655,3.58655,6760000.0
2008-01-09 16:36:00,3.59448,3.59693,3.58971,3.59319,4510000.0
2008-01-09 16:37:00,3.5972,3.5972,3.59256,3.59627,6760000.0
2008-01-09 16:38:00,3.59001,3.59621,3.58822,3.59031,4510000.0
2008-01-09 16:39:00,3.59537,3.59632,3.58672,3.58672,4140000.0
2008-01-09 16:40:00,3.59585,3.59638,3.58917,3.58981,5250000.0
2008-01-09 16:41:00,3.5955,3.5955,3.58687,3.59281,4890000.0
2008-01-09 16:42:00,3.58834,3.59525,3.58749,3.5942,4510000.0
2008-01-09 16:43:00,3.59071,3.59353,3.58246,3.58656,4890000.0
2008-01-09 16:44:00,3.59443,3.59469,3.58876,3.59042,5260000.0
2008-01-09 16:45:00,3.59476,3.59476,3.58091,3.58978,10900000.0
2008-01-09 16:46:00,3.5956,3.5956,3.59006,3.59211,5630000.0
2008-01-09 16:47:00,3.59312,3.59457,3.58427,3.59457,6030000.0
2008-01-09 16:48:00,3.59524,3.59524,3.58321,3.59275,7510000.0
2008-01-09 16:49:00,3.59115,3.59605,3.58465,3.59039,5640000.0
2008-01-09 16:50:00,3.59021,3.59397,3.58274,3.59289,5260000.0
2008-01-09 16:51:00,3.59316,3.59497,3.58621,3.59497,5270000.0
2008-01-09 16:52:00,3.5884,3.59442,3.58493,3.58493,5260000.0
2008-01-09 16:53:00,3.59456,3.59741,3.58687,3.59555,6390000.0
2008-01-09 16:54:00,3.59356,3.59609,3.58733,3.59106,7140000.0
2008-01-09 16:55:00,3.58678,3.59152,3.58212,3.58673,4510000.0
2008-01-09 16:56:00,3.59107,3.59528,3.58442,3.5901,7130000.0
2008-01-09 16:57:00,3.5861,3.59833,3.5861,3.58715,7130000.0
2008-01-09 16:58:00,3.59411,3.59411,3.58735,3.5931,5260000.0
2008-01-09 16:59:00,3.58417,3.59337,3.57988,3.58466,12410000.0
2008-01-09 17:00:00,3.59402,3.59402,3.58464,3.59345,5640000.0
2008-01-09 17:01:00,3.59321,3.59321,3.58637,3.59227,5260000.0
2008-01-09 17:02:00,3.59337,3.59337,3.58418,3.58418,6380000.0
2008-01-09 17:03:00,3.58159,3.59241,3.57829,3.59241,6400000.0
2008-01-09 17:04:00,3.58856,3.59231,3.58575,3.59231,6770000.0
2008-01-09 17:05:00,3.59242,3.59452,3.58207,3.59146,5640000.0
2008-01-09 17:06:00,3.5945,3.5945,3.58526,3.58526,5640000.0
2008-01-09 17:07:00,3.59393,3.59393,3.58735,3.59315,6000000.0
2008-01-09 17:08:00,3.59253,3.59253,3.5819,3.58734,4890000.0
2008-01-09 17:09:00,3.59198,3.59514,3.5868,3.59514,6770000.0
2008-01-09 17:10:00,3.59111,3.59671,3.58879,3.58995,7880000.0
2008-01-09 17:11:00,3.59021,3.59598,3.58688,3.59598,6390000.0
2008-01-09 17:12:00,3.59628,3.59628,3.59044,3.59117,4140000.0
2008-01-09 17:13:00,3.59564,3.59599,3.58645,3.59599,5260000.0
2008-01-09 17:14:00,3.59636,3.59636,3.58803,3.59512,6010000.0
2008-01-09 17:15:00,3.59423,3.59508,3.58911,3.59215,4900000.0
2008-01-09 17:16:00,3.58956,3.5966,3.58695,3.59307,6760000.0
2008-01-09 17:17:00,3.59001,3.59615,3.58558,3.59097,6380000.0
2008-01-09 17:18:00,3.5946,3.5946,3.58498,3.59307,5630000.0
2008-01-09 17:19:00,3.59576,3.59746,3.58685,3.59746,6750000.0
2008-01-09 17:20:00,3.59328,3.59702,3.58996,3.58996,4510000.0
2008-01-09 17:21:00,3.59425,3.59641,3.5911,3.59236,6750000.0
2008-01-09 17:22:00,3.59847,3.59847,3.5925,3.59824,7520000.0
2008-01-09 17:23:00,3.59083,3.59796,3.59083,3.5949,5270000.0
2008-01-09 17:24:00,3.59205,3.59723,3.59041,3.59259,6000000.0
2008-01-09 17:25:00,3.58849,3.59796,3.58849,3.59573,5660000.0
2008-01-09 17:26:00,3.59813,3.59813,3.58804,3.59399,4890000.0
2008-01-09 17:27:00,3.59848,3.59899,3.58914,3.59899,4890000.0
2008-01-09 17:28:00,3.59445,3.60004,3.58568,3.59675,9760000.0
2008-01-09 17:29:00,3.59819,3.59873,3.59002,3.5979,7880000.0
2008-01-09 17:30:00,3.59521,3.59994,3.58895,3.59476,15050000.0
2008-01-09 17:31:00,3.59263,3.59823,3.59128,3.59354,4140000.0
2008-01-09 17:32:00,3.5975,3.5975,3.58864,3.59644,6010000.0
2008-01-09 17:33:00,3.5912,3.59532,3.58686,3.59532,7130000.0
2008-01-09 17:34:00,3.58692,3.59066,3.5864,3.58723,5630000.0
2008-01-09 17:35:00,3.59803,3.59803,3.58721,3.59616,7140000.0
2008-01-09 17:36:00,3.59043,3.59591,3.58736,3.58736,4510000.0
2008-01-09 17:37:00,3.5901,3.5974,3.58637,3.59598,6380000.0
2008-01-09 17:38:00,3.59765,3.59829,3.58898,3.59801,10520000.0
2008-01-09 17:39:00,3.59411,3.59776,3.58781,3.59776,9390000.0
2008-01-09 17:40:00,3.59466,3.59643,3.58703,3.59627,6390000.0
2008-01-09 17:41:00,3.59291,3.59764,3.58739,3.59282,5250000.0
2008-01-09 17:42:00,3.59176,3.59514,3.58661,3.5911,5260000.0
2008-01-09 17:43:00,3.59733,3.59752,3.59078,3.59752,4880000.0
2008-01-09 17:44:00,3.59962,3.59962,3.58893,3.59936,6020000.0
2008-01-09 17:45:00,3.60057,3.60246,3.59027,3.59725,11290000.0
2008-01-09 17:46:00,3.59798,3.60202,3.5959,3.60146,6390000.0
2008-01-09 17:47:00,3.59651,3.60004,3.59117,3.59914,6390000.0
2008-01-09 17:48:00,3.59923,3.60038,3.59007,3.59885,11270000.0
2008-01-09 17:49:00,3.59966,3.59966,3.5871,3.58865,7140000.0
2008-01-09 17:50:00,3.60014,3.60014,3.58712,3.59876,6770000.0
2008-01-09 17:51:00,3.60042,3.60059,3.5945,3.59872,7160000.0
2008-01-09 17:52:00,3.58954,3.59945,3.58889,3.59934,4520000.0
2008-01-09 17:53:00,3.58875,3.59882,3.58875,3.59882,5260000.0
2008-01-09 17:54:00,3.59259,3.59942,3.59165,3.59942,4520000.0
2008-01-09 17:55:00,3.59785,3.59817,3.59187,3.59763,7130000.0
2008-01-09 17:56:00,3.59756,3.59789,3.58788,3.5937,11260000.0
2008-01-09 17:57:00,3.59727,3.5978,3.58832,3.59773,6410000.0
2008-01-09 17:58:00,3.59742,3.59742,3.5919,3.59381,4510000.0
2008-01-09 17:59:00,3.59524,3.59896,3.58946,3.59804,4150000.0
2008-01-09 18:00:00,3.5984,3.5984,3.58686,3.59565,11280000.0
2008-01-09 18:01:00,3.5966,3.59775,3.58811,3.59775,6390000.0
2008-01-09 18:02:00,3.58963,3.59689,3.58963,3.59689,4510000.0
2008-01-09 18:03:00,3.59213,3.599,3.58969,3.59757,5270000.0
2008-01-09 18:04:00,3.58866,3.59885,3.58866,3.59885,4890000.0
2008-01-09 18:05:00,3.59565,3.59565,3.58496,3.59342,4140000.0
2008-01-09 18:06:00,3.58931,3.59854,3.58672,3.59339,6400000.0
2008-01-09 18:07:00,3.59446,3.59801,3.59163,3.59172,5640000.0
2008-01-09 18:08:00,3.59271,3.59608,3.59005,3.594,4140000.0
2008-01-09 18:09:00,3.59525,3.59555,3.58428,3.58633,7140000.0
2008-01-09 18:10:00,3.5954,3.5954,3.58549,3.58551,4880000.0
2008-01-09 18:11:00,3.59452,3.59477,3.58865,3.59477,4890000.0
2008-01-09 18:12:00,3.59326,3.59355,3.58436,3.59355,6390000.0
2008-01-09 18:13:00,3.59485,3.595,3.58491,3.595,7160000.0
2008-01-09 18:14:00,3.59459,3.5959,3.5859,3.58826,4510000.0
2008-01-09 18:15:00,3.59427,3.59593,3.5872,3.59291,12020000.0
2008-01-09 18:16:00,3.59103,3.59492,3.58567,3.59068,4880000.0
2008-01-09 18:17:00,3.59116,3.59464,3.58775,3.58921,7130000.0
2008-01-09 18:18:00,3.58708,3.59166,3.58026,3.58867,5280000.0
2008-01-09 18:19:00,3.58648,3.59398,3.58593,3.59315,8250000.0
2008-01-09 18:20:00,3.59333,3.5942,3.58374,3.5942,5650000.0
2008-01-09 18:21:00,3.59453,3.59488,3.58628,3.59421,4510000.0
2008-01-09 18:22:00,3.59396,3.5942,3.58813,3.59314,4140000.0
2008-01-09 18:23:00,3.5942,3.59504,3.58581,3.58643,8630000.0
2008-01-09 18:24:00,3.59327,3.59489,3.58771,3.59332,5630000.0
2008-01-09 18:25:00,3.5925,3.59592,3.59007,3.59143,6390000.0
2008-01-09 18:26:00,3.59521,3.59922,3.5874,3.59613,6010000.0
2008-01-09 18:27:00,3.59593,3.59593,3.58956,3.58956,4140000.0
2008-01-09 18:28:00,3.5903,3.59571,3.59028,3.59492,5260000.0
2008-01-09 18:29:00,3.59281,3.59642,3.58976,3.5948,6020000.0
2008-01-09 18:30:00,3.58701,3.5977,3.58701,3.59494,13510000.0
2008-01-09 18:31:00,3.59665,3.59845,3.58718,3.59088,10140000.0
2008-01-09 18:32:00,3.59493,3.59794,3.58909,3.59171,5250000.0
2008-01-09 18:33:00,3.59709,3.59745,3.58266,3.59498,9010000.0
2008-01-09 18:34:00,3.59661,3.59661,3.58682,3.59264,6400000.0
2008-01-09 18:35:00,3.59698,3.597,3.58796,3.59664,5640000.0
2008-01-09 18:36:00,3.59465,3.59559,3.58996,3.59094,4880000.0
2008-01-09 18:37:00,3.59424,3.59684,3.584,3.59449,9770000.0
2008-01-09 18:38:00,3.59479,3.59936,3.58933,3.58933,6390000.0
2008-01-09 18:39:00,3.59772,3.59867,3.59359,3.59359,6390000.0
2008-01-09 18:40:00,3.59768,3.59768,3.5863,3.5922,4890000.0
2008-01-09 18:41:00,3.59897,3.59897,3.59187,3.59187,5260000.0
2008-01-09 18:42:00,3.58808,3.59619,3.58808,3.59592,4880000.0
2008-01-09 18:43:00,3.5974,3.59801,3.59271,3.59801,7510000.0
2008-01-09 18:44:00,3.58983,3.59935,3.58983,3.59389,8640000.0
2008-01-09 18:45:00,3.59801,3.59839,3.58772,3.59102,16900000.0
2008-01-09 18:46:00,3.59827,3.60177,3.58865,3.59754,10140000.0
2008-01-09 18:47:00,3.59364,3.59911,3.59364,3.59429,7130000.0
2008-01-09 18:48:00,3.59332,3.59979,3.59017,3.59923,10150000.0
2008-01-09 18:49:00,3.59866,3.59977,3.59164,3.59977,9030000.0
2008-01-09 18:50:00,3.59496,3.59945,3.59215,3.59434,5260000.0
2008-01-09 18:51:00,3.5996,3.6024,3.59124,3.59805,5630000.0
2008-01-09 18:52:00,3.59839,3.59965,3.59105,3.59105,3030000.0
2008-01-09 18:53:00,3.5951,3.59851,3.58547,3.59417,10900000.0
2008-01-09 18:54:00,3.59959,3.60006,3.5901,3.5901,4880000.0
2008-01-09 18:55:00,3.59574,3.60088,3.5902,3.59586,4520000.0
2008-01-09 18:56:00,3.59468,3.59936,3.58809,3.59267,7510000.0
2008-01-09 18:57:00,3.59332,3.59749,3.59124,3.59356,5270000.0
2008-01-09 18:58:00,3.59881,3.59881,3.59004,3.59038,7890000.0
2008-01-09 18:59:00,3.59806,3.59877,3.58894,3.58996,9010000.0
2008-01-09 19:00:00,3.59378,3.59851,3.59012,3.59551,6020000.0
2008-01-09 19:01:00,3.59834,3.60015,3.59046,3.59869,4890000.0
2008-01-09 19:02:00,3.58826,3.60093,3.58826,3.60093,4140000.0
2008-01-09 19:03:00,3.59459,3.60207,3.59459,3.59679,4880000.0
2008-01-09 19:04:00,3.59292,3.60295,3.59144,3.5972,5630000.0
2008-01-09 19:05:00,3.60004,3.60004,3.59087,3.59087,7510000.0
2008-01-09 19:06:00,3.59744,3.59917,3.58887,3.59841,6390000.0
2008-01-09 19:07:00,3.59722,3.59983,3.59556,3.59556,4510000.0
2008-01-09 19:08:00,3.60028,3.60028,3.59294,3.59348,4510000.0
2008-01-09 19:09:00,3.59113,3.60412,3.59113,3.59877,7520000.0
2008-01-09 19:10:00,3.59967,3.60364,3.59249,3.59911,6770000.0
2008-01-09 19:11:00,3.60095,3.60095,3.59534,3.59839,5250000.0
2008-01-09 19:12:00,3.60088,3.60088,3.59029,3.59674,7890000.0
2008-01-09 19:13:00,3.59965,3.60084,3.5917,3.59944,5270000.0
2008-01-09 19:14:00,3.60101,3.60311,3.5921,3.60225,7510000.0
2008-01-09 19:15:00,3.60321,3.60415,3.59444,3.5981,9780000.0
2008-01-09 19:16:00,3.60207,3.60501,3.59802,3.60256,6390000.0
2008-01-09 19:17:00,3.60328,3.60398,3.59676,3.60372,7880000.0
2008-01-09 19:18:00,3.60239,3.6029,3.59353,3.59846,4880000.0
2008-01-09 19:19:00,3.60158,3.60322,3.59184,3.59404,4140000.0
2008-01-09 19:20:00,3.599,3.60273,3.59627,3.5964,5640000.0
2008-01-09 19:21:00,3.60219,3.60403,3.59439,3.60155,6030000.0
2008-01-09 19:22:00,3.59953,3.60106,3.5905,3.59563,7510000.0
2008-01-09 19:23:00,3.60096,3.60096,3.59141,3.59141,6750000.0
2008-01-09 19:24:00,3.60198,3.60198,3.59402,3.59745,5270000.0
2008-01-09 19:25:00,3.58849,3.59847,3.58849,3.5981,7510000.0
2008-01-09 19:26:00,3.59604,3.60165,3.59032,3.59587,6760000.0
2008-01-09 19:27:00,3.59901,3.60049,3.58996,3.59572,6770000.0
2008-01-09 19:28:00,3.60017,3.60141,3.59501,3.5998,6400000.0
2008-01-09 19:29:00,3.59767,3.60054,3.59582,3.59582,5250000.0
2008-01-09 19:30:00,3.59981,3.60103,3.59632,3.59943,5250000.0
2008-01-09 19:31:00,3.5931,3.60361,3.5931,3.59795,5630000.0
2008-01-09 19:32:00,3.60116,3.60116,3.5952,3.5952,5630000.0
2008-01-09 19:33:00,3.59453,3.59885,3.59294,3.59404,6020000.0
2008-01-09 19:34:00,3.59611,3.59809,3.58644,3.59809,6020000.0
2008-01-09 19:35:00,3.59808,3.59808,3.59056,3.59563,4510000.0
2008-01-09 19:37:00,3.59674,3.59917,3.59588,3.59847,6010000.0
2008-01-09 19:38:00,3.59699,3.59886,3.59478,3.59478,5270000.0
2008-01-09 19:39:00,3.5944,3.59986,3.58784,3.59768,6020000.0
2008-01-09 19:40:00,3.59359,3.59845,3.58958,3.5932,4890000.0
2008-01-09 19:41:00,3.5982,3.59831,3.58783,3.59831,5640000.0
2008-01-09 19:42:00,3.59069,3.59807,3.59069,3.59807,5260000.0
2008-01-09 19:43:00,3.6001,3.6003,3.59614,3.59614,4880000.0
2008-01-09 19:44:00,3.59826,3.59826,3.59342,3.59703,7140000.0
2008-01-09 19:45:00,3.59225,3.59984,3.59225,3.59696,4880000.0
2008-01-09 19:46:00,3.59845,3.59886,3.59382,3.59382,4140000.0
2008-01-09 19:47:00,3.59727,3.59875,3.58928,3.59809,5630000.0
2008-01-09 19:48:00,3.60056,3.60056,3.5882,3.59345,10520000.0
2008-01-09 19:49:00,3.5892,3.60171,3.5892,3.59015,6770000.0
2008-01-09 19:50:00,3.59112,3.59679,3.59112,3.59647,4140000.0
2008-01-09 19:51:00,3.59759,3.59922,3.59007,3.59778,3770000.0
2008-01-09 19:52:00,3.5981,3.60016,3.59068,3.59198,5260000.0
2008-01-09 19:53:00,3.59828,3.59853,3.5879,3.59355,6770000.0
2008-01-09 19:54:00,3.59958,3.60042,3.59794,3.59884,6000000.0
2008-01-09 19:55:00,3.59643,3.5972,3.59286,3.59556,3770000.0
2008-01-09 19:56:00,3.59259,3.59713,3.59259,3.59629,1890000.0
2008-01-09 19:57:00,3.5982,3.59948,3.59626,3.59729,4520000.0
2008-01-09 19:58:00,3.59841,3.60185,3.59145,3.59948,4510000.0
2008-01-09 19:59:00,3.59811,3.5988,3.58919,3.58919,4510000.0
2008-01-09 20:00:00,3.5979,3.60156,3.59116,3.59866,6750000.0
2008-01-09 20:01:00,3.59819,3.59888,3.59616,3.59616,3760000.0
2008-01-09 20:02:00,3.59411,3.59958,3.59411,3.59792,5260000.0
2008-01-09 20:04:00,3.59551,3.59921,3.59385,3.59419,4140000.0
2008-01-09 20:05:00,3.5976,3.5976,3.58874,3.58906,4880000.0
2008-01-09 20:06:00,3.59548,3.59904,3.5895,3.59414,5260000.0
2008-01-09 20:07:00,3.59657,3.60026,3.59171,3.59847,3770000.0
2008-01-09 20:08:00,3.58818,3.5972,3.58616,3.5972,3770000.0
2008-01-09 20:09:00,3.59444,3.59724,3.59253,3.59724,4140000.0
2008-01-09 20:10:00,3.59845,3.59845,3.58803,3.59799,5650000.0
2008-01-09 20:11:00,3.59809,3.59897,3.58891,3.58891,4890000.0
2008-01-09 20:12:00,3.59135,3.59688,3.58736,3.58736,3000000.0
2008-01-09 20:13:00,3.59703,3.60125,3.58979,3.59101,6770000.0
2008-01-09 20:14:00,3.59811,3.59811,3.58833,3.58833,7530000.0
2008-01-09 20:15:00,3.59113,3.59113,3.59113,3.59113,750000.0
2008-01-09 20:16:00,3.59061,3.59906,3.5865,3.59906,5260000.0
2008-01-09 20:17:00,3.5953,3.59933,3.58943,3.59696,6400000.0
2008-01-09 20:18:00,3.59766,3.59766,3.58624,3.59747,6760000.0
2008-01-09 20:19:00,3.59405,3.59968,3.58918,3.58918,4530000.0
2008-01-09 20:20:00,3.5898,3.60105,3.5898,3.59029,7140000.0
2008-01-09 20:21:00,3.59255,3.60137,3.59096,3.59674,5260000.0
2008-01-09 20:22:00,3.58699,3.59997,3.58699,3.59741,4890000.0
2008-01-09 20:23:00,3.59802,3.59802,3.58757,3.59617,5260000.0
2008-01-09 20:24:00,3.59675,3.59675,3.58812,3.59306,4130000.0
2008-01-09 20:25:00,3.5901,3.59763,3.5901,3.59763,4510000.0
2008-01-09 20:26:00,3.59258,3.59689,3.58824,3.59288,3770000.0
2008-01-09 20:27:00,3.59807,3.59863,3.5943,3.59755,5630000.0
2008-01-09 20:28:00,3.59828,3.59978,3.59003,3.59586,15040000.0
2008-01-09 20:29:00,3.59559,3.5973,3.59198,3.59442,6390000.0
2008-01-09 20:30:00,3.59832,3.59995,3.58835,3.58835,5630000.0
2008-01-09 20:31:00,3.59239,3.59722,3.5877,3.59722,6020000.0
2008-01-09 20:32:00,3.59554,3.59799,3.58882,3.59583,3770000.0
2008-01-09 20:34:00,3.59155,3.59574,3.58479,3.59465,7140000.0
2008-01-09 20:35:00,3.5891,3.59833,3.58793,3.59255,4890000.0
2008-01-09 20:36:00,3.59191,3.59721,3.5887,3.59424,3770000.0
2008-01-09 20:37:00,3.5967,3.59805,3.59331,3.59775,4520000.0
2008-01-09 20:38:00,3.59427,3.59873,3.58804,3.58804,8260000.0
2008-01-09 20:39:00,3.59594,3.59594,3.58819,3.59585,8260000.0
2008-01-09 20:40:00,3.59725,3.60004,3.58851,3.59225,6010000.0
2008-01-09 20:41:00,3.59853,3.60337,3.59204,3.59547,6780000.0
2008-01-09 20:42:00,3.59468,3.60014,3.59028,3.59028,3770000.0
2008-01-09 20:43:00,3.59769,3.59807,3.58977,3.5974,6380000.0
2008-01-09 20:44:00,3.58978,3.60244,3.58978,3.59841,5640000.0
2008-01-09 20:45:00,3.59124,3.59932,3.59124,3.59737,4510000.0
2008-01-09 20:46:00,3.58873,3.5991,3.58873,3.59114,4500000.0
2008-01-09 20:47:00,3.59901,3.6001,3.59014,3.5995,3770000.0
2008-01-09 20:48:00,3.59565,3.60314,3.59028,3.59053,4890000.0
2008-01-09 20:49:00,3.59735,3.6017,3.59246,3.59751,3770000.0
2008-01-09 20:50:00,3.58992,3.60192,3.58992,3.60118,4900000.0
2008-01-09 20:51:00,3.599,3.59979,3.58949,3.59278,5260000.0
2008-01-09 20:52:00,3.59579,3.59807,3.59301,3.59772,4140000.0
2008-01-09 20:53:00,3.5948,3.60019,3.58966,3.59881,4890000.0
2008-01-09 20:54:00,3.5971,3.59982,3.59064,3.59064,4140000.0
2008-01-09 20:55:00,3.59795,3.59962,3.58886,3.59962,6380000.0
2008-01-09 20:56:00,3.59881,3.59975,3.59503,3.59815,6010000.0
2008-01-09 20:57:00,3.59779,3.59779,3.58771,3.58786,7140000.0
2008-01-09 20:58:00,3.59937,3.59937,3.59552,3.59571,3010000.0
2008-01-09 20:59:00,3.59979,3.59979,3.59034,3.59441,5270000.0
2008-01-09 21:00:00,3.59724,3.60129,3.59533,3.60012,4150000.0
2008-01-09 21:01:00,3.59923,3.59949,3.59193,3.59193,5260000.0
2008-01-09 21:02:00,3.59395,3.59949,3.59369,3.59748,3010000.0
2008-01-09 21:03:00,3.59469,3.59909,3.59265,3.59265,6020000.0
2008-01-09 21:04:00,3.59943,3.60147,3.59566,3.59641,4520000.0
2008-01-09 21:05:00,3.59821,3.5995,3.58924,3.5995,9390000.0
2008-01-09 21:06:00,3.59889,3.5997,3.58851,3.58851,7880000.0
2008-01-09 21:07:00,3.60014,3.60275,3.5929,3.59776,4130000.0
2008-01-09 21:08:00,3.59633,3.59859,3.59431,3.59857,4140000.0
2008-01-09 21:09:00,3.59771,3.59827,3.58935,3.59395,7890000.0
2008-01-09 21:10:00,3.59531,3.60026,3.59391,3.59794,7510000.0
2008-01-09 21:11:00,3.59914,3.60088,3.59112,3.59517,6390000.0
2008-01-09 21:12:00,3.59791,3.60082,3.58954,3.59817,5630000.0
2008-01-09 21:13:00,3.58994,3.59941,3.58994,3.59408,4140000.0
2008-01-09 21:14:00,3.597,3.60304,3.59233,3.60051,8280000.0
2008-01-09 21:15:00,3.59056,3.60043,3.58993,3.59564,4140000.0
2008-01-09 21:16:00,3.59885,3.59885,3.5895,3.5988,7520000.0
2008-01-09 21:17:00,3.59478,3.5995,3.59108,3.5995,6760000.0
2008-01-09 21:18:00,3.59606,3.60157,3.59487,3.59979,6010000.0
2008-01-09 21:19:00,3.58887,3.59839,3.58701,3.59757,7890000.0
2008-01-09 21:20:00,3.6002,3.6002,3.59354,3.59447,6010000.0
2008-01-09 21:21:00,3.59325,3.59865,3.5893,3.59215,5640000.0
2008-01-09 21:22:00,3.60002,3.60002,3.59428,3.59841,5630000.0
2008-01-09 21:23:00,3.59928,3.59972,3.58916,3.59972,9020000.0
2008-01-09 21:24:00,3.59053,3.59987,3.58972,3.59441,8270000.0
2008-01-09 21:25:00,3.59991,3.60026,3.5891,3.5891,4140000.0
2008-01-09 21:26:00,3.59986,3.60385,3.59164,3.59663,12400000.0
2008-01-09 21:27:00,3.59836,3.59836,3.59249,3.59497,9390000.0
2008-01-09 21:28:00,3.59384,3.59954,3.58798,3.59422,7140000.0
2008-01-09 21:29:00,3.59368,3.5998,3.59059,3.59763,8650000.0
2008-01-09 21:30:00,3.59977,3.59977,3.58662,3.59516,6400000.0
2008-01-09 21:31:00,3.59837,3.59921,3.5948,3.5974,4890000.0
2008-01-09 21:32:00,3.59341,3.59735,3.59236,3.59735,5640000.0
2008-01-09 21:33:00,3.59715,3.60173,3.59125,3.59547,6010000.0
2008-01-09 21:34:00,3.59353,3.59925,3.58692,3.58841,15020000.0
2008-01-09 21:35:00,3.59307,3.59832,3.59266,3.59424,5260000.0
2008-01-09 21:36:00,3.59026,3.5959,3.58902,3.59254,5260000.0
2008-01-09 21:37:00,3.59343,3.59713,3.59108,3.59474,9770000.0
2008-01-09 21:38:00,3.5951,3.59809,3.58851,3.59599,4890000.0
2008-01-09 21:39:00,3.59293,3.59425,3.58694,3.59065,6390000.0
2008-01-09 21:40:00,3.58971,3.59343,3.58553,3.59199,5260000.0
2008-01-09 21:41:00,3.59206,3.59206,3.58535,3.59071,6760000.0
2008-01-09 21:42:00,3.59292,3.59356,3.58204,3.59083,8640000.0
2008-01-09 21:43:00,3.59148,3.59314,3.58096,3.58785,4510000.0
2008-01-09 21:44:00,3.59061,3.59702,3.58616,3.59318,3390000.0
2008-01-09 21:45:00,3.59548,3.59548,3.58232,3.58741,5270000.0
2008-01-09 21:46:00,3.58975,3.59016,3.58205,3.58205,6760000.0
2008-01-09 21:47:00,3.58995,3.59547,3.58925,3.59393,4510000.0
2008-01-09 21:48:00,3.58987,3.59491,3.58987,3.59239,4520000.0
2008-01-09 21:49:00,3.58844,3.59418,3.58844,3.59301,4890000.0
2008-01-09 21:50:00,3.58278,3.59247,3.57865,3.59227,6390000.0
2008-01-09 21:51:00,3.59232,3.59568,3.58561,3.58903,6020000.0
2008-01-09 21:52:00,3.5944,3.5944,3.58376,3.5888,4910000.0
2008-01-09 21:53:00,3.58195,3.59143,3.58024,3.58382,8270000.0
2008-01-09 21:54:00,3.5942,3.59455,3.58542,3.59407,4880000.0
2008-01-09 21:55:00,3.59318,3.59418,3.58873,3.58939,5270000.0
2008-01-09 21:56:00,3.59259,3.59361,3.58637,3.59318,10520000.0
2008-01-09 21:57:00,3.59041,3.59535,3.58484,3.59286,5630000.0
2008-01-09 21:58:00,3.59298,3.59304,3.58326,3.59236,10530000.0
2008-01-09 21:59:00,3.59128,3.59196,3.58568,3.58778,4140000.0
2008-01-09 22:00:00,3.59452,3.59843,3.58747,3.58981,14270000.0
2008-01-09 22:01:00,3.59178,3.59178,3.57934,3.58289,6400000.0
2008-01-09 22:02:00,3.5893,3.59337,3.5893,3.59059,3380000.0
2008-01-09 22:03:00,3.58672,3.59293,3.58425,3.59293,4140000.0
2008-01-09 22:04:00,3.59227,3.59227,3.58146,3.58493,9780000.0
2008-01-09 22:05:00,3.59358,3.59412,3.58471,3.5927,4510000.0
2008-01-09 22:06:00,3.59213,3.59347,3.58653,3.58824,9380000.0
2008-01-09 22:07:00,3.59455,3.59517,3.58493,3.59242,6770000.0
2008-01-09 22:08:00,3.59355,3.59401,3.58403,3.58404,4140000.0
2008-01-09 22:09:00,3.58742,3.5939,3.58297,3.58833,6380000.0
2008-01-09 22:10:00,3.58906,3.59328,3.58378,3.59328,3750000.0
2008-01-09 22:11:00,3.58787,3.59244,3.58333,3.58893,5260000.0
2008-01-09 22:12:00,3.58628,3.59337,3.58628,3.58791,3770000.0
2008-01-09 22:13:00,3.59262,3.59347,3.58223,3.58367,5630000.0
2008-01-09 22:15:00,3.59608,3.59608,3.58489,3.59234,7890000.0
2008-01-09 22:16:00,3.59144,3.59358,3.58701,3.59202,4890000.0
2008-01-09 22:17:00,3.59137,3.59223,3.58116,3.58334,5650000.0
2008-01-09 22:18:00,3.59165,3.59346,3.58237,3.59119,9020000.0
2008-01-09 22:19:00,3.58969,3.59278,3.587,3.59064,4900000.0
2008-01-09 22:20:00,3.58737,3.59156,3.58504,3.59082,10910000.0
2008-01-09 22:21:00,3.58596,3.59174,3.58178,3.59174,3380000.0
2008-01-09 22:24:00,3.58781,3.59338,3.58372,3.58965,5280000.0
2008-01-09 22:25:00,3.58875,3.58875,3.58378,3.58829,2640000.0
2008-01-09 22:27:00,3.58895,3.59403,3.58447,3.59334,4500000.0
2008-01-09 22:28:00,3.59177,3.59177,3.58149,3.58295,5630000.0
2008-01-09 22:29:00,3.58888,3.59241,3.58799,3.58817,4500000.0
2008-01-09 22:30:00,3.59154,3.59519,3.59154,3.59519,1500000.0
2008-01-09 22:31:00,3.58698,3.59259,3.58291,3.58834,6390000.0
2008-01-09 22:32:00,3.58753,3.59239,3.58276,3.58276,6390000.0
2008-01-09 22:33:00,3.59089,3.59397,3.58371,3.58371,6000000.0
2008-01-09 22:34:00,3.59165,3.59322,3.58363,3.5922,6760000.0
2008-01-09 22:35:00,3.58827,3.59174,3.58827,3.58869,3750000.0
2008-01-09 22:36:00,3.59043,3.59387,3.58366,3.58366,5280000.0
2008-01-09 22:37:00,3.5887,3.59466,3.5839,3.5839,9770000.0
2008-01-09 22:38:00,3.58245,3.59098,3.58004,3.58676,4510000.0
2008-01-09 22:39:00,3.58952,3.59222,3.58656,3.59181,4520000.0
2008-01-09 22:40:00,3.59167,3.59302,3.58344,3.58771,4510000.0
2008-01-09 22:41:00,3.58792,3.59179,3.58243,3.59106,4150000.0
2008-01-09 22:42:00,3.59275,3.59275,3.58771,3.58771,1500000.0
2008-01-09 22:43:00,3.58727,3.59204,3.58329,3.59204,4880000.0
2008-01-09 22:44:00,3.59051,3.59223,3.58287,3.58287,9020000.0
2008-01-09 22:45:00,3.59425,3.59453,3.58817,3.58817,3770000.0
2008-01-09 22:46:00,3.59469,3.5959,3.58332,3.58332,5640000.0
2008-01-09 22:47:00,3.58446,3.59421,3.58446,3.58862,2640000.0
2008-01-09 22:48:00,3.59175,3.59282,3.58393,3.58782,7510000.0
2008-01-09 22:49:00,3.59012,3.59031,3.58131,3.58277,4150000.0
2008-01-09 22:50:00,3.58754,3.59171,3.58153,3.58931,4150000.0
2008-01-09 22:51:00,3.59144,3.59144,3.58245,3.58245,4890000.0
2008-01-09 22:52:00,3.58648,3.59041,3.58114,3.58114,3770000.0
2008-01-09 22:53:00,3.59284,3.59284,3.58181,3.59069,5250000.0
2008-01-09 22:54:00,3.58319,3.59385,3.58319,3.59244,4130000.0
2008-01-09 22:55:00,3.58699,3.59287,3.58699,3.59287,4890000.0
2008-01-09 22:56:00,3.59354,3.5953,3.58431,3.5953,5650000.0
2008-01-09 22:57:00,3.5893,3.5918,3.58669,3.58669,6030000.0
2008-01-09 22:58:00,3.59365,3.59365,3.58291,3.58708,6390000.0
2008-01-09 22:59:00,3.59244,3.59299,3.58303,3.58303,4520000.0
2008-01-09 23:00:00,3.59299,3.59383,3.5842,3.5842,7140000.0
2008-01-09 23:01:00,3.58964,3.59383,3.58457,3.59163,5650000.0
2008-01-09 23:02:00,3.58616,3.59085,3.58083,3.59062,7130000.0
2008-01-09 23:03:00,3.59116,3.59116,3.58358,3.59057,6770000.0
2008-01-09 23:04:00,3.59109,3.59321,3.58842,3.59321,3400000.0
2008-01-09 23:05:00,3.58519,3.5905,3.58105,3.5905,6770000.0
2008-01-09 23:08:00,3.59043,3.59234,3.58714,3.59195,3390000.0
2008-01-09 23:09:00,3.59079,3.59079,3.5806,3.58974,6390000.0
2008-01-09 23:10:00,3.5915,3.59153,3.58254,3.58658,6770000.0
2008-01-09 23:11:00,3.58914,3.59367,3.58914,3.59245,5260000.0
2008-01-09 23:12:00,3.59057,3.59067,3.5815,3.59017,4890000.0
2008-01-09 23:13:00,3.59025,3.59144,3.58136,3.58136,3770000.0
2008-01-09 23:15:00,3.58859,3.59246,3.58541,3.58793,7150000.0
2008-01-09 23:16:00,3.58942,3.59035,3.58322,3.58966,5260000.0
2008-01-09 23:17:00,3.58953,3.59067,3.58131,3.58932,4150000.0
2008-01-09 23:18:00,3.58696,3.59117,3.5859,3.5859,4900000.0
2008-01-09 23:20:00,3.58901,3.58901,3.58316,3.58316,2250000.0
2008-01-09 23:21:00,3.59065,3.59197,3.58272,3.58985,4130000.0
2008-01-09 23:22:00,3.58886,3.58986,3.58454,3.58454,5260000.0
2008-01-09 23:23:00,3.58943,3.59046,3.5801,3.5801,4510000.0
2008-01-09 23:24:00,3.58673,3.59156,3.5823,3.59115,5260000.0
2008-01-09 23:25:00,3.58567,3.59041,3.58567,3.58956,4500000.0
2008-01-09 23:26:00,3.59054,3.59054,3.58907,3.59047,2260000.0
2008-01-09 23:27:00,3.58623,3.59182,3.58243,3.59016,6780000.0
2008-01-09 23:28:00,3.58291,3.59175,3.57962,3.58165,10540000.0
2008-01-09 23:29:00,3.59154,3.59387,3.58648,3.58648,10900000.0
2008-01-09 23:30:00,3.59018,3.59455,3.58374,3.58996,9050000.0
2008-01-09 23:31:00,3.59171,3.5939,3.5819,3.58678,9760000.0
2008-01-09 23:32:00,3.58791,3.59196,3.58637,3.58637,6010000.0
2008-01-09 23:33:00,3.58843,3.5928,3.58144,3.58886,9400000.0
2008-01-09 23:34:00,3.59302,3.59619,3.58596,3.58995,7530000.0
2008-01-09 23:35:00,3.58567,3.59045,3.58062,3.58963,3390000.0
2008-01-09 23:36:00,3.59107,3.59107,3.58154,3.58872,3010000.0
2008-01-09 23:38:00,3.58619,3.59194,3.58619,3.59123,4510000.0
2008-01-09 23:39:00,3.59229,3.59488,3.58555,3.58555,6030000.0
2008-01-09 23:40:00,3.58344,3.59332,3.58344,3.59075,5250000.0
2008-01-09 23:42:00,3.59017,3.59168,3.58635,3.59018,4880000.0
2008-01-09 23:43:00,3.58261,3.59328,3.58261,3.58865,9770000.0
2008-01-09 23:44:00,3.59078,3.59142,3.58554,3.59142,4150000.0
2008-01-09 23:45:00,3.59243,3.594,3.58464,3.58723,7900000.0
2008-01-09 23:46:00,3.59139,3.59238,3.58325,3.58722,5260000.0
2008-01-09 23:47:00,3.59079,3.59121,3.58417,3.58473,6010000.0
2008-01-09 23:48:00,3.58676,3.59196,3.58676,3.59141,4520000.0
2008-01-09 23:49:00,3.59183,3.59201,3.58475,3.58955,12400000.0
2008-01-09 23:50:00,3.59217,3.59281,3.58358,3.59183,4510000.0
2008-01-09 23:51:00,3.5817,3.59147,3.5817,3.59147,4510000.0
2008-01-09 23:52:00,3.59155,3.59239,3.58675,3.59091,5630000.0
2008-01-09 23:53:00,3.58503,3.59118,3.58503,3.59118,3390000.0
2008-01-09 23:54:00,3.59006,3.5919,3.5875,3.59131,6380000.0
2008-01-09 23:55:00,3.58704,3.59116,3.58203,3.58203,6020000.0
2008-01-09 23:56:00,3.58632,3.59187,3.58518,3.59111,6390000.0
2008-01-09 23:57:00,3.5865,3.5926,3.583,3.58788,6390000.0
2008-01-09 23:58:00,3.58798,3.58817,3.58622,3.58622,3750000.0
2008-01-09 23:59:00,3.58764,3.5923,3.5816,3.59111,5640000.0
2008-01-10 00:00:00,3.59265,3.59265,3.58211,3.58809,4150000.0
2008-01-10 00:01:00,3.58252,3.58948,3.58252,3.58893,3380000.0
2008-01-10 00:02:00,3.59115,3.59115,3.57596,3.58829,4890000.0
2008-01-10 00:03:00,3.58214,3.59135,3.58148,3.58547,4880000.0
2008-01-10 00:04:00,3.58928,3.58928,3.57654,3.58059,6400000.0
2008-01-10 00:05:00,3.58162,3.58624,3.5753,3.57943,6770000.0
2008-01-10 00:06:00,3.58674,3.58905,3.57663,3.57936,2640000.0
2008-01-10 00:07:00,3.58796,3.58827,3.57663,3.58741,5270000.0
2008-01-10 00:08:00,3.58699,3.58792,3.57951,3.58203,5640000.0
2008-01-10 00:09:00,3.5837,3.58832,3.57891,3.58321,12770000.0
2008-01-10 00:10:00,3.58792,3.58801,3.58214,3.58801,4510000.0
2008-01-10 00:12:00,3.58369,3.58741,3.57816,3.58317,6380000.0
2008-01-10 00:13:00,3.58641,3.58815,3.58342,3.5866,4890000.0
2008-01-10 00:14:00,3.58458,3.58754,3.57791,3.58754,5260000.0
2008-01-10 00:15:00,3.58813,3.59108,3.58073,3.58073,5630000.0
2008-01-10 00:16:00,3.58169,3.58322,3.57372,3.58322,5630000.0
2008-01-10 00:17:00,3.5874,3.58812,3.58332,3.58791,6000000.0
2008-01-10 00:18:00,3.58482,3.58998,3.58482,3.5887,3010000.0
2008-01-10 00:21:00,3.5873,3.5873,3.58289,3.58289,1880000.0
2008-01-10 00:23:00,3.58894,3.58894,3.58038,3.58562,6020000.0
2008-01-10 00:24:00,3.58739,3.59349,3.57849,3.59349,6390000.0
2008-01-10 00:25:00,3.58312,3.58312,3.57282,3.57853,3400000.0
2008-01-10 00:26:00,3.58612,3.59109,3.58612,3.59093,3410000.0
2008-01-10 00:27:00,3.58189,3.58189,3.58189,3.58189,380000.0
2008-01-10 00:28:00,3.59286,3.59286,3.57995,3.57995,6020000.0
2008-01-10 00:30:00,3.59284,3.59781,3.58703,3.58703,2650000.0
2008-01-10 00:31:00,3.58822,3.59113,3.57895,3.58524,5650000.0
2008-01-10 00:32:00,3.59259,3.59975,3.58726,3.58726,3410000.0
2008-01-10 00:33:00,3.57782,3.58361,3.57778,3.57869,3760000.0
2008-01-10 00:34:00,3.59148,3.5952,3.58874,3.59493,3030000.0
2008-01-10 00:35:00,3.58362,3.59432,3.58086,3.59432,5280000.0
2008-01-10 00:36:00,3.59301,3.59366,3.57921,3.57921,5660000.0
2008-01-10 00:37:00,3.58648,3.59443,3.58648,3.59443,1130000.0
2008-01-10 00:39:00,3.59524,3.59524,3.58547,3.59183,6010000.0
2008-01-10 00:40:00,3.58078,3.58212,3.57565,3.58212,4140000.0
2008-01-10 00:41:00,3.59596,3.5962,3.59467,3.59467,4880000.0
2008-01-10 00:43:00,3.59347,3.59347,3.58445,3.59289,4520000.0
2008-01-10 00:44:00,3.5941,3.59533,3.58354,3.59333,6390000.0
2008-01-10 00:45:00,3.59361,3.59361,3.57889,3.58503,4140000.0
2008-01-10 00:46:00,3.59045,3.59799,3.58692,3.59239,5640000.0
2008-01-10 00:47:00,3.59501,3.59543,3.57428,3.57428,5640000.0
2008-01-10 00:48:00,3.5972,3.59844,3.58821,3.59671,6000000.0
2008-01-10 00:49:00,3.59092,3.59328,3.58621,3.59055,4510000.0
2008-01-10 00:50:00,3.58335,3.5951,3.58335,3.5951,3020000.0
2008-01-10 00:51:00,3.59412,3.59458,3.58758,3.59084,6020000.0
2008-01-10 00:52:00,3.5942,3.59519,3.58769,3.58842,3770000.0
2008-01-10 00:53:00,3.58674,3.59635,3.58674,3.59635,5270000.0
2008-01-10 00:54:00,3.59439,3.59439,3.5852,3.59409,5280000.0
2008-01-10 00:55:00,3.59532,3.59574,3.58592,3.59532,3770000.0
2008-01-10 00:56:00,3.58346,3.5931,3.58318,3.58549,6010000.0
2008-01-10 00:57:00,3.59118,3.59659,3.58637,3.59081,4890000.0
2008-01-10 00:58:00,3.59465,3.59465,3.58545,3.5938,4510000.0
2008-01-10 00:59:00,3.59393,3.59514,3.58253,3.59268,4510000.0
2008-01-10 01:00:00,3.59754,3.60071,3.58761,3.59157,7160000.0
2008-01-10 01:01:00,3.58904,3.5972,3.58566,3.58785,5650000.0
2008-01-10 01:02:00,3.5826,3.59321,3.58176,3.58518,5260000.0
2008-01-10 01:03:00,3.58908,3.59597,3.58664,3.59588,9770000.0
2008-01-10 01:05:00,3.58034,3.59072,3.58034,3.58433,4140000.0
2008-01-10 01:06:00,3.59487,3.59658,3.58676,3.58676,6010000.0
2008-01-10 01:07:00,3.59404,3.5951,3.58596,3.58602,3760000.0
2008-01-10 01:08:00,3.58277,3.59501,3.58277,3.59501,4880000.0
2008-01-10 01:09:00,3.59589,3.59589,3.58494,3.59329,3750000.0
2008-01-10 01:10:00,3.59155,3.5968,3.59047,3.59574,7150000.0
2008-01-10 01:11:00,3.59286,3.59286,3.58049,3.58889,5260000.0
2008-01-10 01:12:00,3.59757,3.59829,3.58782,3.58782,7890000.0
2008-01-10 01:13:00,3.59404,3.59436,3.58601,3.59436,4880000.0
2008-01-10 01:14:00,3.59416,3.59416,3.57897,3.58617,8640000.0
2008-01-10 01:15:00,3.59234,3.59627,3.58609,3.58609,5630000.0
2008-01-10 01:16:00,3.59078,3.5951,3.58609,3.58842,3010000.0
2008-01-10 01:17:00,3.58296,3.59424,3.57977,3.59424,7140000.0
2008-01-10 01:18:00,3.59437,3.59437,3.58369,3.58562,5630000.0
2008-01-10 01:19:00,3.59098,3.59098,3.57992,3.57992,1880000.0
2008-01-10 01:20:00,3.59078,3.59607,3.58813,3.59134,7880000.0
2008-01-10 01:21:00,3.59481,3.59596,3.58631,3.58631,4520000.0
2008-01-10 01:22:00,3.59084,3.59429,3.5781,3.59429,4510000.0
2008-01-10 01:23:00,3.59565,3.59565,3.58643,3.59411,4520000.0
2008-01-10 01:24:00,3.59423,3.59423,3.57992,3.588,6020000.0
2008-01-10 01:25:00,3.59255,3.59255,3.5822,3.58474,4510000.0
2008-01-10 01:26:00,3.59097,3.59584,3.5854,3.59584,4140000.0
2008-01-10 01:27:00,3.58673,3.59214,3.58207,3.59214,5630000.0
2008-01-10 01:29:00,3.59528,3.59598,3.59054,3.59344,4900000.0
2008-01-10 01:30:00,3.58632,3.5947,3.57946,3.58917,6400000.0
2008-01-10 01:32:00,3.58019,3.58204,3.57203,3.57222,7140000.0
2008-01-10 01:33:00,3.58956,3.59522,3.58895,3.59522,3760000.0
2008-01-10 01:34:00,3.59378,3.59481,3.57901,3.58266,6390000.0
2008-01-10 01:35:00,3.59032,3.59592,3.58627,3.59497,6760000.0
2008-01-10 01:36:00,3.5878,3.5937,3.5878,3.5937,3020000.0
2008-01-10 01:37:00,3.59407,3.59407,3.5796,3.58495,5650000.0
2008-01-10 01:38:00,3.59595,3.59605,3.58629,3.59531,7900000.0
2008-01-10 01:39:00,3.59124,3.59545,3.58777,3.59545,5250000.0
2008-01-10 01:40:00,3.59216,3.59517,3.59189,3.5944,5640000.0
2008-01-10 01:41:00,3.58962,3.59543,3.58485,3.58554,7160000.0
2008-01-10 01:42:00,3.58152,3.5824,3.57568,3.57568,5260000.0
2008-01-10 01:43:00,3.58998,3.5942,3.58493,3.59314,7510000.0
2008-01-10 01:44:00,3.58117,3.58117,3.57233,3.57252,5270000.0
2008-01-10 01:45:00,3.59263,3.59803,3.59263,3.59727,6000000.0
2008-01-10 01:46:00,3.59028,3.59699,3.59028,3.59473,4510000.0
2008-01-10 01:47:00,3.58459,3.59444,3.58459,3.59444,4140000.0
2008-01-10 01:48:00,3.5945,3.59573,3.59091,3.59449,4880000.0
2008-01-10 01:49:00,3.5861,3.59308,3.5861,3.59308,1130000.0
2008-01-10 01:50:00,3.59429,3.59429,3.57822,3.57822,7880000.0
2008-01-10 01:51:00,3.59488,3.59554,3.58594,3.59503,6020000.0
2008-01-10 01:52:00,3.59097,3.59097,3.5755,3.5755,1510000.0
2008-01-10 01:57:00,3.58591,3.5961,3.58591,3.59238,3760000.0
2008-01-10 01:58:00,3.59456,3.59668,3.5863,3.59662,8290000.0
2008-01-10 02:00:00,3.5913,3.59773,3.58767,3.58767,3770000.0
2008-01-10 02:03:00,3.58961,3.59363,3.58484,3.59363,4890000.0
2008-01-10 02:04:00,3.58753,3.59158,3.58073,3.58772,5270000.0
2008-01-10 02:05:00,3.59337,3.59337,3.57724,3.58877,5650000.0
2008-01-10 02:06:00,3.58019,3.58112,3.57203,3.57719,6770000.0
2008-01-10 02:08:00,3.59375,3.59558,3.59011,3.59558,4880000.0
2008-01-10 02:09:00,3.5837,3.59187,3.5837,3.58893,4510000.0
2008-01-10 02:10:00,3.59089,3.59335,3.58016,3.59335,4510000.0
2008-01-10 02:11:00,3.59128,3.59572,3.58635,3.59569,8660000.0
2008-01-10 02:12:00,3.58504,3.59202,3.58209,3.59202,7140000.0
2008-01-10 02:13:00,3.59385,3.59385,3.58389,3.58965,5640000.0
2008-01-10 02:14:00,3.5856,3.59208,3.5844,3.59045,4510000.0
2008-01-10 02:15:00,3.59324,3.59528,3.58692,3.59528,4140000.0
2008-01-10 02:16:00,3.57621,3.59298,3.57621,3.59298,4890000.0
2008-01-10 02:17:00,3.58996,3.59384,3.58457,3.58984,5630000.0
2008-01-10 02:18:00,3.58528,3.59031,3.58094,3.58094,8650000.0
2008-01-10 02:19:00,3.59085,3.59558,3.58622,3.59558,5260000.0
2008-01-10 02:20:00,3.59558,3.59558,3.58608,3.59056,3380000.0
2008-01-10 02:21:00,3.591,3.59228,3.57972,3.58924,6030000.0
2008-01-10 02:22:00,3.59483,3.59547,3.58793,3.59054,3770000.0
2008-01-10 02:23:00,3.59159,3.5964,3.59112,3.59432,5650000.0
2008-01-10 02:24:00,3.59424,3.59461,3.58702,3.59461,6770000.0
2008-01-10 02:25:00,3.59099,3.59743,3.5881,3.59703,6770000.0
2008-01-10 02:26:00,3.58891,3.59656,3.58648,3.59656,4140000.0
2008-01-10 02:27:00,3.58681,3.59546,3.58681,3.59546,10520000.0
2008-01-10 02:28:00,3.59048,3.59693,3.5875,3.59356,7510000.0
2008-01-10 02:29:00,3.59452,3.59452,3.5889,3.58993,5260000.0
2008-01-10 02:30:00,3.5966,3.59685,3.58679,3.58679,7900000.0
2008-01-10 02:31:00,3.59103,3.59103,3.57814,3.58046,8260000.0
2008-01-10 02:32:00,3.58671,3.59658,3.58671,3.5957,5280000.0
2008-01-10 02:33:00,3.58739,3.59377,3.58716,3.59144,6780000.0
2008-01-10 02:34:00,3.59308,3.59308,3.58566,3.58917,7140000.0
2008-01-10 02:35:00,3.5904,3.59495,3.58632,3.58632,4140000.0
2008-01-10 02:36:00,3.5892,3.59648,3.58839,3.59475,6020000.0
2008-01-10 02:37:00,3.58991,3.59879,3.58991,3.59729,6770000.0
2008-01-10 02:38:00,3.58227,3.58586,3.58128,3.58555,4890000.0
2008-01-10 02:39:00,3.5949,3.59834,3.58992,3.59541,6760000.0
2008-01-10 02:40:00,3.58963,3.59531,3.58887,3.59421,6390000.0
2008-01-10 02:41:00,3.59,3.59669,3.58667,3.59386,4530000.0
2008-01-10 02:42:00,3.5925,3.5925,3.58504,3.58504,5650000.0
2008-01-10 02:43:00,3.58921,3.59268,3.58037,3.58037,4510000.0
2008-01-10 02:44:00,3.59593,3.59648,3.5904,3.59575,4140000.0
2008-01-10 02:45:00,3.59461,3.59461,3.58314,3.58823,12030000.0
2008-01-10 02:46:00,3.58928,3.596,3.58928,3.59457,3770000.0
2008-01-10 02:47:00,3.58198,3.59346,3.58198,3.59111,3770000.0
2008-01-10 02:48:00,3.59125,3.5957,3.59046,3.59471,6010000.0
2008-01-10 02:49:00,3.59046,3.59606,3.59046,3.59115,4880000.0
2008-01-10 02:50:00,3.58416,3.59571,3.58416,3.59571,5280000.0
2008-01-10 02:51:00,3.59149,3.59446,3.58774,3.59446,4890000.0
2008-01-10 02:52:00,3.59279,3.59592,3.59111,3.59547,5260000.0
2008-01-10 02:53:00,3.59081,3.59562,3.58458,3.59562,5270000.0
2008-01-10 02:54:00,3.59495,3.59558,3.58623,3.59196,4880000.0
2008-01-10 02:55:00,3.5923,3.5973,3.58645,3.59044,7890000.0
2008-01-10 02:56:00,3.58992,3.59419,3.58051,3.59419,4510000.0
2008-01-10 02:57:00,3.59569,3.59569,3.58828,3.59477,5260000.0
2008-01-10 02:58:00,3.58758,3.59847,3.58758,3.59157,6020000.0
2008-01-10 02:59:00,3.59371,3.59371,3.57932,3.58545,4520000.0
2008-01-10 03:00:00,3.59387,3.59813,3.58782,3.59558,6400000.0
2008-01-10 03:01:00,3.59577,3.59577,3.59018,3.59513,4520000.0
2008-01-10 03:02:00,3.59577,3.59577,3.58619,3.59037,4140000.0
2008-01-10 03:03:00,3.58729,3.59293,3.57766,3.59293,5260000.0
2008-01-10 03:04:00,3.59563,3.59935,3.58705,3.59192,7510000.0
2008-01-10 03:05:00,3.59445,3.59551,3.58653,3.58653,4520000.0
2008-01-10 03:06:00,3.5876,3.5913,3.58217,3.58902,3760000.0
2008-01-10 03:07:00,3.59472,3.59472,3.58568,3.59008,2640000.0
2008-01-10 03:08:00,3.58635,3.5953,3.58635,3.59046,6010000.0
2008-01-10 03:09:00,3.5949,3.5949,3.58362,3.58867,5630000.0
2008-01-10 03:10:00,3.58872,3.59387,3.58872,3.59366,3010000.0
2008-01-10 03:11:00,3.58615,3.59588,3.58615,3.59481,6020000.0
2008-01-10 03:12:00,3.59077,3.59504,3.58091,3.59504,7520000.0
2008-01-10 03:13:00,3.59476,3.5954,3.59042,3.59424,4140000.0
2008-01-10 03:14:00,3.59204,3.59204,3.58458,3.58918,4900000.0
2008-01-10 03:15:00,3.59009,3.59665,3.58998,3.59504,4520000.0
2008-01-10 03:16:00,3.59469,3.59469,3.58392,3.58979,12420000.0
2008-01-10 03:17:00,3.59263,3.59488,3.58863,3.59488,4900000.0
2008-01-10 03:18:00,3.59176,3.5941,3.58396,3.5941,4140000.0
2008-01-10 03:19:00,3.59075,3.59703,3.58692,3.58692,5270000.0
2008-01-10 03:20:00,3.58651,3.59826,3.58651,3.59676,4890000.0
2008-01-10 03:21:00,3.59561,3.59561,3.58514,3.59271,3400000.0
2008-01-10 03:22:00,3.59394,3.59394,3.58529,3.59033,4890000.0
2008-01-10 03:23:00,3.59556,3.59556,3.5857,3.59407,7140000.0
2008-01-10 03:24:00,3.59166,3.59425,3.58825,3.58825,4890000.0
2008-01-10 03:25:00,3.58235,3.58949,3.57926,3.58948,5290000.0
2008-01-10 03:30:00,3.5911,3.59714,3.58844,3.58844,2640000.0
2008-01-10 03:31:00,3.59489,3.59638,3.58697,3.59587,6770000.0
2008-01-10 03:32:00,3.58863,3.59509,3.58505,3.59509,3760000.0
2008-01-10 03:33:00,3.59518,3.59608,3.58614,3.5892,7510000.0
2008-01-10 03:34:00,3.59281,3.59307,3.58499,3.59307,4140000.0
2008-01-10 03:35:00,3.59233,3.59653,3.58692,3.59653,3770000.0
2008-01-10 03:36:00,3.59496,3.59496,3.58108,3.58108,3400000.0
2008-01-10 03:37:00,3.59564,3.59564,3.58887,3.59529,5270000.0
2008-01-10 03:38:00,3.59182,3.59571,3.58578,3.58994,5630000.0
2008-01-10 03:39:00,3.57912,3.58462,3.57912,3.58462,4890000.0
2008-01-10 03:40:00,3.58383,3.59424,3.58383,3.59424,3760000.0
2008-01-10 03:41:00,3.59487,3.59493,3.5889,3.59493,4520000.0
2008-01-10 03:42:00,3.59488,3.59488,3.5757,3.5757,4520000.0
2008-01-10 03:43:00,3.59164,3.59876,3.58928,3.59715,4140000.0
2008-01-10 03:44:00,3.59027,3.59473,3.58592,3.59435,3780000.0
2008-01-10 03:45:00,3.59359,3.59525,3.5839,3.59384,8640000.0
2008-01-10 03:46:00,3.59411,3.59509,3.59001,3.59442,4890000.0
2008-01-10 03:47:00,3.59321,3.59487,3.5848,3.59487,7130000.0
2008-01-10 03:48:00,3.58942,3.59526,3.58901,3.58901,3020000.0
2008-01-10 03:49:00,3.58841,3.59239,3.58058,3.59239,4890000.0
2008-01-10 03:50:00,3.59437,3.59551,3.58983,3.59551,5260000.0
2008-01-10 03:51:00,3.58978,3.59614,3.58978,3.59614,2270000.0
2008-01-10 03:52:00,3.59316,3.59456,3.58058,3.59456,4890000.0
2008-01-10 03:53:00,3.59534,3.59534,3.58811,3.58811,4510000.0
2008-01-10 03:54:00,3.59572,3.59629,3.59556,3.59629,2640000.0
2008-01-10 03:55:00,3.58238,3.59377,3.58238,3.59377,3770000.0
2008-01-10 03:57:00,3.5892,3.59377,3.58156,3.59343,10160000.0
2008-01-10 04:00:00,3.59634,3.59634,3.58119,3.5846,8260000.0
2008-01-10 04:02:00,3.59451,3.59598,3.5908,3.59467,3770000.0
2008-01-10 04:03:00,3.59002,3.59526,3.58395,3.59071,7150000.0
2008-01-10 04:04:00,3.59006,3.59376,3.58009,3.58481,5270000.0
2008-01-10 04:05:00,3.59094,3.59575,3.59033,3.59575,3770000.0
2008-01-10 04:06:00,3.59469,3.59469,3.5829,3.5845,4900000.0
2008-01-10 04:07:00,3.58375,3.5914,3.5782,3.57992,7130000.0
2008-01-10 04:08:00,3.59114,3.59555,3.5865,3.59049,4520000.0
2008-01-10 04:09:00,3.59476,3.59476,3.58304,3.59065,4910000.0
2008-01-10 04:10:00,3.58762,3.59964,3.58762,3.59656,6410000.0
2008-01-10 04:11:00,3.59022,3.59368,3.5845,3.58555,6760000.0
2008-01-10 04:12:00,3.59096,3.59644,3.58743,3.59237,5270000.0
2008-01-10 04:13:00,3.58817,3.59446,3.58386,3.59446,3770000.0
2008-01-10 04:14:00,3.59304,3.59437,3.58828,3.59039,6030000.0
2008-01-10 04:15:00,3.59474,3.59474,3.5824,3.58986,5660000.0
2008-01-10 04:16:00,3.59341,3.59345,3.58304,3.59345,5260000.0
2008-01-10 04:17:00,3.59214,3.59214,3.57815,3.57815,1880000.0
2008-01-10 04:18:00,3.59424,3.59622,3.58639,3.59043,4510000.0
2008-01-10 04:19:00,3.59404,3.59549,3.58999,3.5901,4890000.0
2008-01-10 04:20:00,3.57808,3.58149,3.57808,3.58149,1500000.0
2008-01-10 04:22:00,3.5947,3.59619,3.58707,3.59599,6760000.0
2008-01-10 04:23:00,3.58977,3.59443,3.58944,3.59395,6010000.0
2008-01-10 04:24:00,3.59366,3.59366,3.5751,3.5885,10510000.0
2008-01-10 04:25:00,3.59546,3.59758,3.58728,3.58728,9020000.0
2008-01-10 04:26:00,3.5938,3.59592,3.58557,3.59592,7130000.0
2008-01-10 04:27:00,3.58517,3.58524,3.57572,3.58465,3750000.0
2008-01-10 04:29:00,3.59055,3.59689,3.58756,3.59665,4880000.0
2008-01-10 04:30:00,3.58632,3.59515,3.58632,3.59345,6380000.0
2008-01-10 04:31:00,3.59091,3.59814,3.58726,3.59615,12410000.0
2008-01-10 04:32:00,3.57863,3.58526,3.57592,3.57592,3770000.0
2008-01-10 04:33:00,3.59433,3.59559,3.58857,3.58857,3400000.0
2008-01-10 04:34:00,3.58944,3.59321,3.57891,3.58141,4890000.0
2008-01-10 04:35:00,3.59496,3.59673,3.58768,3.5916,4510000.0
2008-01-10 04:37:00,3.59429,3.59577,3.58662,3.59577,4130000.0
2008-01-10 04:40:00,3.58781,3.59321,3.58506,3.59321,3770000.0
2008-01-10 04:41:00,3.58033,3.58497,3.58033,3.58497,4510000.0
2008-01-10 04:42:00,3.5893,3.60137,3.58911,3.59214,10140000.0
2008-01-10 04:43:00,3.59325,3.59472,3.58024,3.59472,3770000.0
2008-01-10 04:44:00,3.59084,3.59525,3.59011,3.59415,4510000.0
2008-01-10 04:45:00,3.59471,3.59471,3.57782,3.58459,13550000.0
2008-01-10 04:46:00,3.59211,3.59211,3.58349,3.58349,1880000.0
2008-01-10 04:47:00,3.59479,3.59581,3.58626,3.59035,6400000.0
2008-01-10 04:49:00,3.58993,3.59124,3.58222,3.58222,4500000.0
2008-01-10 04:50:00,3.58998,3.59424,3.58571,3.59424,4880000.0
2008-01-10 04:51:00,3.58927,3.58927,3.58163,3.58877,5630000.0
2008-01-10 04:52:00,3.595,3.595,3.58523,3.58978,9000000.0
2008-01-10 04:53:00,3.58726,3.58726,3.58194,3.58194,2630000.0
2008-01-10 04:56:00,3.59164,3.59164,3.58428,3.58529,5280000.0
2008-01-10 04:58:00,3.58255,3.59066,3.58255,3.59066,4520000.0
2008-01-10 04:59:00,3.58737,3.59923,3.58737,3.5922,7540000.0
2008-01-10 05:00:00,3.59014,3.59014,3.58443,3.58443,1510000.0
2008-01-10 05:01:00,3.58978,3.59433,3.5897,3.58996,3380000.0
2008-01-10 05:02:00,3.59299,3.59358,3.58022,3.58804,6400000.0
2008-01-10 05:04:00,3.5958,3.5958,3.5924,3.59574,2630000.0
2008-01-10 05:05:00,3.58338,3.59342,3.58338,3.58973,2640000.0
2008-01-10 05:06:00,3.58144,3.58209,3.58144,3.58209,1130000.0
2008-01-10 05:07:00,3.59568,3.5958,3.59,3.59153,2260000.0
2008-01-10 05:08:00,3.58876,3.59421,3.58379,3.59421,4890000.0
2008-01-10 05:09:00,3.5892,3.59587,3.5892,3.59587,4510000.0
2008-01-10 05:10:00,3.59257,3.59257,3.58705,3.58705,2250000.0
2008-01-10 05:11:00,3.59567,3.59567,3.58871,3.59512,4140000.0
2008-01-10 05:12:00,3.58871,3.59354,3.58531,3.59354,5260000.0
2008-01-10 05:13:00,3.58438,3.59346,3.58351,3.58993,8650000.0
2008-01-10 05:14:00,3.59005,3.59005,3.58353,3.5886,4140000.0
2008-01-10 05:15:00,3.59729,3.59729,3.58929,3.59433,4520000.0
2008-01-10 05:16:00,3.58811,3.59424,3.58345,3.58906,6040000.0
2008-01-10 05:17:00,3.59549,3.59549,3.59046,3.59447,4520000.0
2008-01-10 05:18:00,3.58464,3.59523,3.58464,3.5887,3400000.0
2008-01-10 05:23:00,3.58889,3.59861,3.58689,3.58968,12050000.0
2008-01-10 05:25:00,3.59182,3.59545,3.58602,3.59012,4890000.0
2008-01-10 05:26:00,3.59249,3.59249,3.58954,3.58954,1500000.0
2008-01-10 05:27:00,3.58962,3.59457,3.58411,3.58503,3380000.0
2008-01-10 05:30:00,3.59779,3.59824,3.58842,3.59779,8640000.0
2008-01-10 05:31:00,3.59627,3.59856,3.59038,3.59495,10130000.0
2008-01-10 05:32:00,3.58986,3.59476,3.58323,3.59476,5640000.0
2008-01-10 05:34:00,3.5958,3.5961,3.59075,3.59417,6380000.0
2008-01-10 05:35:00,3.5868,3.58682,3.58174,3.58634,4520000.0
2008-01-10 05:36:00,3.59283,3.59362,3.5882,3.59186,6760000.0
2008-01-10 05:37:00,3.59092,3.59531,3.58458,3.58794,7530000.0
2008-01-10 05:38:00,3.59466,3.59466,3.58251,3.58477,4150000.0
2008-01-10 05:39:00,3.59651,3.59954,3.5875,3.58991,14660000.0
2008-01-10 05:40:00,3.58849,3.58909,3.58285,3.58909,3010000.0
2008-01-10 05:41:00,3.59289,3.5972,3.59067,3.59067,6760000.0
2008-01-10 05:44:00,3.5869,3.59519,3.58507,3.58599,3390000.0
2008-01-10 05:45:00,3.59524,3.59524,3.58481,3.5943,3390000.0
2008-01-10 05:46:00,3.59486,3.59486,3.58587,3.59399,6390000.0
2008-01-10 05:47:00,3.59171,3.59262,3.58471,3.58471,7140000.0
2008-01-10 05:48:00,3.5945,3.5957,3.58378,3.59421,5280000.0
2008-01-10 05:49:00,3.5869,3.59367,3.58232,3.59294,6020000.0
2008-01-10 05:50:00,3.587,3.58733,3.58194,3.58733,4890000.0
2008-01-10 05:52:00,3.5958,3.59622,3.5943,3.59574,4150000.0
2008-01-10 05:53:00,3.59054,3.59718,3.58718,3.59686,4510000.0
2008-01-10 05:55:00,3.59358,3.59358,3.58816,3.58864,4520000.0
2008-01-10 05:56:00,3.59465,3.59465,3.58658,3.58658,5270000.0
2008-01-10 05:57:00,3.59474,3.59474,3.58759,3.59377,5260000.0
2008-01-10 05:58:00,3.57773,3.58732,3.57773,3.58657,4150000.0
2008-01-10 06:00:00,3.59663,3.59663,3.57931,3.58725,9770000.0
2008-01-10 06:01:00,3.59414,3.59544,3.58982,3.59109,6020000.0
2008-01-10 06:02:00,3.59454,3.59454,3.58415,3.58789,9400000.0
2008-01-10 06:03:00,3.59016,3.60081,3.59016,3.59676,7510000.0
2008-01-10 06:04:00,3.58831,3.59548,3.58066,3.59548,6760000.0
2008-01-10 06:05:00,3.59237,3.59569,3.59088,3.59428,4520000.0
2008-01-10 06:07:00,3.58257,3.58763,3.57792,3.58188,5650000.0
2008-01-10 06:09:00,3.59133,3.59729,3.59133,3.59594,4140000.0
2008-01-10 06:10:00,3.58958,3.59387,3.58693,3.59357,6760000.0
2008-01-10 06:11:00,3.59552,3.59573,3.58612,3.59564,4150000.0
2008-01-10 06:13:00,3.59565,3.59565,3.59043,3.59478,5640000.0
2008-01-10 06:14:00,3.59419,3.59562,3.58622,3.58622,3390000.0
2008-01-10 06:15:00,3.59799,3.59799,3.59088,3.59284,9020000.0
2008-01-10 06:16:00,3.59552,3.59581,3.59429,3.595,7500000.0
2008-01-10 06:17:00,3.58812,3.59304,3.58759,3.58806,3020000.0
2008-01-10 06:18:00,3.59505,3.59588,3.58585,3.59423,4900000.0
2008-01-10 06:19:00,3.59361,3.5953,3.58509,3.5953,3770000.0
2008-01-10 06:20:00,3.5871,3.5973,3.5871,3.59629,5260000.0
2008-01-10 06:21:00,3.58886,3.59409,3.58093,3.58906,3780000.0
2008-01-10 06:22:00,3.59466,3.5973,3.59112,3.59228,4900000.0
2008-01-10 06:23:00,3.58586,3.59445,3.58586,3.59072,3770000.0
2008-01-10 06:24:00,3.59529,3.59554,3.58576,3.58856,4880000.0
2008-01-10 06:25:00,3.59447,3.59643,3.58647,3.59075,4900000.0
2008-01-10 06:26:00,3.59258,3.59366,3.58204,3.59366,3770000.0
2008-01-10 06:27:00,3.59513,3.59575,3.5903,3.59563,5260000.0
2008-01-10 06:28:00,3.58922,3.59329,3.58381,3.58381,2640000.0
2008-01-10 06:29:00,3.59043,3.59498,3.58837,3.59407,5640000.0
2008-01-10 06:30:00,3.5893,3.5954,3.58565,3.58565,7140000.0
2008-01-10 06:31:00,3.59535,3.59535,3.58495,3.59498,4140000.0
2008-01-10 06:32:00,3.59611,3.59642,3.58799,3.59451,4130000.0
2008-01-10 06:33:00,3.59447,3.59507,3.58496,3.59474,6770000.0
2008-01-10 06:34:00,3.59473,3.59666,3.58703,3.59625,9400000.0
2008-01-10 06:35:00,3.59046,3.59915,3.58754,3.58754,4140000.0
2008-01-10 06:37:00,3.59535,3.59535,3.58424,3.59365,4890000.0
2008-01-10 06:38:00,3.59442,3.59674,3.58715,3.59257,5260000.0
2008-01-10 06:39:00,3.59625,3.59691,3.59163,3.59163,5260000.0
2008-01-10 06:40:00,3.5925,3.59373,3.58479,3.59323,6400000.0
2008-01-10 06:41:00,3.59492,3.59509,3.5883,3.5883,5640000.0
2008-01-10 06:42:00,3.59486,3.59566,3.59229,3.59559,3380000.0
2008-01-10 06:43:00,3.57928,3.58632,3.57928,3.57958,4140000.0
2008-01-10 06:44:00,3.59519,3.59846,3.58949,3.58949,7520000.0
2008-01-10 06:45:00,3.59679,3.59802,3.59258,3.59667,7890000.0
2008-01-10 06:47:00,3.58849,3.5947,3.58812,3.59007,5640000.0
2008-01-10 06:48:00,3.58722,3.59377,3.58722,3.59011,5260000.0
2008-01-10 06:49:00,3.59131,3.59287,3.58207,3.58255,4900000.0
2008-01-10 06:50:00,3.59406,3.59468,3.5872,3.58967,5260000.0
2008-01-10 06:51:00,3.59379,3.59423,3.5883,3.59423,3010000.0
2008-01-10 06:52:00,3.58177,3.59243,3.57804,3.59243,6390000.0
2008-01-10 06:53:00,3.59042,3.59572,3.59042,3.59042,4900000.0
2008-01-10 06:54:00,3.59558,3.59599,3.59019,3.59403,4510000.0
2008-01-10 06:55:00,3.59344,3.59624,3.58598,3.59418,4890000.0
2008-01-10 06:58:00,3.59551,3.59551,3.58469,3.59484,6780000.0
2008-01-10 06:59:00,3.59498,3.59498,3.58592,3.59215,4510000.0
2008-01-10 07:00:00,3.59132,3.59354,3.58019,3.58879,6760000.0
2008-01-10 07:01:00,3.59668,3.59778,3.58759,3.59651,8260000.0
2008-01-10 07:02:00,3.59517,3.59599,3.5864,3.59043,5260000.0
2008-01-10 07:03:00,3.58249,3.59236,3.58249,3.5879,5260000.0
2008-01-10 07:04:00,3.59767,3.60062,3.58775,3.59507,8260000.0
2008-01-10 07:05:00,3.59042,3.59934,3.5896,3.59668,6390000.0
2008-01-10 07:08:00,3.5888,3.59526,3.58463,3.58463,5640000.0
2008-01-10 07:09:00,3.59427,3.59438,3.58424,3.59438,3020000.0
2008-01-10 07:10:00,3.59186,3.59442,3.58536,3.58581,3030000.0
2008-01-10 07:11:00,3.58414,3.5937,3.58058,3.5937,4140000.0
2008-01-10 07:12:00,3.59507,3.59548,3.58483,3.5902,7910000.0
2008-01-10 07:13:00,3.5903,3.59441,3.58335,3.58842,6010000.0
2008-01-10 07:14:00,3.58879,3.59886,3.58879,3.59665,4520000.0
2008-01-10 07:15:00,3.59705,3.59705,3.58467,3.58989,4530000.0
2008-01-10 07:16:00,3.58883,3.59425,3.58868,3.58868,2640000.0
2008-01-10 07:17:00,3.59593,3.59827,3.58875,3.59338,4520000.0
2008-01-10 07:18:00,3.59043,3.59484,3.58818,3.59409,4510000.0
2008-01-10 07:19:00,3.59422,3.59452,3.58379,3.58379,3400000.0
2008-01-10 07:22:00,3.59255,3.59355,3.5844,3.58794,8270000.0
2008-01-10 07:23:00,3.59583,3.59659,3.59138,3.59659,5280000.0
2008-01-10 07:24:00,3.58534,3.59267,3.58381,3.5852,4900000.0
2008-01-10 07:25:00,3.58174,3.58682,3.57723,3.58504,7890000.0
2008-01-10 07:26:00,3.59379,3.59538,3.58543,3.59538,5650000.0
2008-01-10 07:27:00,3.589,3.59709,3.58693,3.58693,4520000.0
2008-01-10 07:28:00,3.5842,3.59363,3.5842,3.59165,4520000.0
2008-01-10 07:29:00,3.59481,3.59481,3.58474,3.59051,6020000.0
2008-01-10 07:30:00,3.59126,3.59438,3.58561,3.59438,8260000.0
2008-01-10 07:32:00,3.59109,3.59469,3.58872,3.59025,4510000.0
2008-01-10 07:33:00,3.59274,3.59545,3.58214,3.5852,4140000.0
2008-01-10 07:34:00,3.59627,3.5971,3.58829,3.58939,5630000.0
2008-01-10 07:35:00,3.58858,3.59399,3.586,3.59399,3770000.0
2008-01-10 07:37:00,3.57723,3.58823,3.57723,3.58727,8280000.0
2008-01-10 07:38:00,3.59018,3.59529,3.58489,3.59529,17310000.0
2008-01-10 07:39:00,3.59247,3.59409,3.58191,3.59052,5250000.0
2008-01-10 07:40:00,3.59151,3.59574,3.58925,3.59574,6390000.0
2008-01-10 07:42:00,3.59368,3.59478,3.5846,3.5846,2640000.0
2008-01-10 07:43:00,3.59373,3.59534,3.58772,3.59347,5260000.0
2008-01-10 07:44:00,3.589,3.59439,3.58396,3.58531,7130000.0
2008-01-10 07:45:00,3.59745,3.59745,3.58026,3.5839,7550000.0
2008-01-10 07:46:00,3.59642,3.59642,3.59079,3.59462,5270000.0
2008-01-10 07:47:00,3.59166,3.59664,3.58649,3.59554,7160000.0
2008-01-10 07:48:00,3.59584,3.59584,3.58564,3.59423,4140000.0
2008-01-10 07:50:00,3.59371,3.59371,3.58276,3.59332,5630000.0
2008-01-10 07:51:00,3.59273,3.59662,3.5909,3.59579,6390000.0
2008-01-10 07:52:00,3.59419,3.59419,3.58239,3.5881,4880000.0
2008-01-10 07:53:00,3.58966,3.59736,3.58966,3.59099,3010000.0
2008-01-10 07:54:00,3.59568,3.59636,3.58862,3.58862,5640000.0
2008-01-10 07:55:00,3.59598,3.59712,3.59081,3.59582,6380000.0
2008-01-10 07:56:00,3.59133,3.59844,3.59133,3.59646,7890000.0
2008-01-10 07:57:00,3.59486,3.59486,3.58216,3.59434,6020000.0
2008-01-10 07:58:00,3.59519,3.59706,3.58956,3.59363,4890000.0
2008-01-10 07:59:00,3.59213,3.59372,3.58363,3.59131,6390000.0
2008-01-10 08:00:00,3.59304,3.59653,3.59089,3.59653,5260000.0
2008-01-10 08:01:00,3.58615,3.59701,3.58615,3.59673,9780000.0
2008-01-10 08:02:00,3.58952,3.5976,3.58812,3.59604,4140000.0
2008-01-10 08:03:00,3.59491,3.59491,3.58646,3.59465,5630000.0
2008-01-10 08:04:00,3.59349,3.59464,3.58512,3.58948,7890000.0
2008-01-10 08:05:00,3.5842,3.59141,3.58267,3.58872,4890000.0
2008-01-10 08:06:00,3.59585,3.59585,3.58868,3.5903,7880000.0
2008-01-10 08:07:00,3.59054,3.59264,3.58286,3.59125,7510000.0
2008-01-10 08:08:00,3.59135,3.596,3.59027,3.59413,4890000.0
2008-01-10 08:09:00,3.59389,3.59634,3.5908,3.59311,5640000.0
2008-01-10 08:10:00,3.59348,3.59348,3.58461,3.58931,5260000.0
2008-01-10 08:11:00,3.59275,3.59675,3.5867,3.58943,4520000.0
2008-01-10 08:12:00,3.58784,3.59392,3.58757,3.59392,6760000.0
2008-01-10 08:13:00,3.59519,3.59519,3.58516,3.58516,8650000.0
2008-01-10 08:14:00,3.59467,3.59467,3.58161,3.58448,15410000.0
2008-01-10 08:15:00,3.59556,3.59556,3.58528,3.58915,5650000.0
2008-01-10 08:16:00,3.59482,3.59595,3.59073,3.59595,4880000.0
2008-01-10 08:17:00,3.59199,3.5974,3.58993,3.59106,7140000.0
2008-01-10 08:18:00,3.59314,3.59553,3.58533,3.59553,6000000.0
2008-01-10 08:19:00,3.5945,3.5945,3.58467,3.58695,5640000.0
2008-01-10 08:20:00,3.58662,3.59674,3.58662,3.5906,4520000.0
2008-01-10 08:21:00,3.59033,3.59366,3.58412,3.58959,9010000.0
2008-01-10 08:22:00,3.58512,3.59441,3.58512,3.59319,3750000.0
2008-01-10 08:23:00,3.58889,3.59475,3.58608,3.59031,4880000.0
2008-01-10 08:24:00,3.58464,3.59616,3.58464,3.59065,4880000.0
2008-01-10 08:25:00,3.59581,3.59581,3.58634,3.59569,5260000.0
2008-01-10 08:26:00,3.58992,3.59086,3.58786,3.58863,4510000.0
2008-01-10 08:27:00,3.58477,3.58852,3.58178,3.58409,5630000.0
2008-01-10 08:28:00,3.59523,3.59589,3.59404,3.59404,3390000.0
2008-01-10 08:29:00,3.5948,3.5948,3.5844,3.58967,10510000.0
2008-01-10 08:30:00,3.58795,3.60141,3.58795,3.59608,7510000.0
2008-01-10 08:31:00,3.59416,3.59416,3.58436,3.58977,4890000.0
2008-01-10 08:32:00,3.59211,3.59625,3.59011,3.59625,4140000.0
2008-01-10 08:33:00,3.59672,3.59814,3.58861,3.59119,4890000.0
2008-01-10 08:34:00,3.58958,3.59506,3.58845,3.59003,6010000.0
2008-01-10 08:35:00,3.59288,3.59465,3.58281,3.58997,6400000.0
2008-01-10 08:36:00,3.59652,3.59767,3.58859,3.5913,6770000.0
2008-01-10 08:37:00,3.59216,3.59495,3.58415,3.59495,7880000.0
2008-01-10 08:38:00,3.59522,3.5958,3.58666,3.59568,6020000.0
2008-01-10 08:39:00,3.59397,3.59397,3.58542,3.58835,2640000.0
2008-01-10 08:40:00,3.58941,3.59283,3.5842,3.5876,4900000.0
2008-01-10 08:41:00,3.5952,3.5952,3.58653,3.58902,4510000.0
2008-01-10 08:42:00,3.59283,3.59385,3.5884,3.59385,5650000.0
2008-01-10 08:43:00,3.57841,3.59164,3.57841,3.58506,7510000.0
2008-01-10 08:44:00,3.59023,3.59544,3.58364,3.59379,5640000.0
2008-01-10 08:45:00,3.59444,3.59905,3.58742,3.59638,11640000.0
2008-01-10 08:46:00,3.59135,3.5957,3.58577,3.5955,5630000.0
2008-01-10 08:47:00,3.59445,3.59445,3.58167,3.59436,9390000.0
2008-01-10 08:48:00,3.58959,3.59506,3.58565,3.59118,5650000.0
2008-01-10 08:49:00,3.58405,3.59221,3.57947,3.57947,5270000.0
2008-01-10 08:50:00,3.59159,3.59661,3.58707,3.59089,8660000.0
2008-01-10 08:51:00,3.58962,3.59608,3.58525,3.59191,7880000.0
2008-01-10 08:52:00,3.59421,3.59536,3.58704,3.58834,5260000.0
2008-01-10 08:53:00,3.59603,3.59748,3.58802,3.59137,12020000.0
2008-01-10 08:54:00,3.58999,3.59454,3.58354,3.58509,4520000.0
2008-01-10 08:55:00,3.57751,3.58931,3.57751,3.58329,6750000.0
2008-01-10 08:56:00,3.59455,3.59501,3.58516,3.59421,4510000.0
2008-01-10 08:57:00,3.59416,3.59416,3.58669,3.59048,7130000.0
2008-01-10 08:58:00,3.58149,3.59339,3.58149,3.59339,5630000.0
2008-01-10 08:59:00,3.59417,3.59447,3.58284,3.59447,10140000.0
2008-01-10 09:00:00,3.59272,3.59576,3.58689,3.59025,7130000.0
2008-01-10 09:01:00,3.59448,3.59708,3.5865,3.59369,7510000.0
2008-01-10 09:02:00,3.58991,3.59319,3.58239,3.59319,5250000.0
2008-01-10 09:03:00,3.59425,3.59425,3.58816,3.58988,4520000.0
2008-01-10 09:04:00,3.59159,3.59462,3.58455,3.58455,5630000.0
2008-01-10 09:05:00,3.58926,3.59138,3.58331,3.59034,9400000.0
2008-01-10 09:06:00,3.58236,3.59114,3.58145,3.58733,7900000.0
2008-01-10 09:07:00,3.59123,3.59134,3.58064,3.58515,6770000.0
2008-01-10 09:08:00,3.58565,3.58565,3.5767,3.58395,4140000.0
2008-01-10 09:09:00,3.58372,3.58941,3.57786,3.58512,9010000.0
2008-01-10 09:10:00,3.58954,3.59137,3.58278,3.58608,5270000.0
2008-01-10 09:11:00,3.59049,3.59261,3.58601,3.58601,6760000.0
2008-01-10 09:12:00,3.59066,3.59144,3.58147,3.58934,5640000.0
2008-01-10 09:13:00,3.59055,3.59055,3.58034,3.58554,7140000.0
2008-01-10 09:14:00,3.59112,3.59112,3.58096,3.58567,6770000.0
2008-01-10 09:15:00,3.59364,3.59364,3.58166,3.58967,4880000.0
2008-01-10 09:16:00,3.58811,3.59024,3.58459,3.59024,5250000.0
2008-01-10 09:17:00,3.58508,3.58928,3.57939,3.58498,7520000.0
2008-01-10 09:18:00,3.59062,3.594,3.58636,3.59224,6760000.0
2008-01-10 09:19:00,3.59085,3.59243,3.5856,3.5856,5260000.0
2008-01-10 09:20:00,3.58875,3.59027,3.5775,3.59027,6770000.0
2008-01-10 09:21:00,3.58654,3.5932,3.58654,3.59069,10150000.0
2008-01-10 09:22:00,3.58579,3.58954,3.57946,3.58361,10530000.0
2008-01-10 09:23:00,3.59153,3.59153,3.58308,3.58779,4880000.0
2008-01-10 09:24:00,3.59228,3.59451,3.58415,3.58415,9760000.0
2008-01-10 09:25:00,3.59018,3.59109,3.58118,3.58118,5260000.0
2008-01-10 09:26:00,3.59004,3.59439,3.58291,3.58997,6770000.0
2008-01-10 09:27:00,3.5826,3.59246,3.5826,3.59102,4890000.0
2008-01-10 09:28:00,3.58931,3.59086,3.58418,3.58418,4890000.0
2008-01-10 09:29:00,3.59029,3.59029,3.58278,3.59017,6760000.0
2008-01-10 09:30:00,3.58915,3.59277,3.5813,3.59196,7140000.0
2008-01-10 09:31:00,3.58884,3.58996,3.58457,3.5893,4880000.0
2008-01-10 09:32:00,3.58968,3.58968,3.58268,3.58268,4890000.0
2008-01-10 09:33:00,3.58477,3.59199,3.5818,3.5897,10890000.0
2008-01-10 09:34:00,3.58315,3.5906,3.58034,3.5846,7510000.0
2008-01-10 09:35:00,3.58947,3.59062,3.57597,3.58904,15410000.0
2008-01-10 09:36:00,3.5854,3.58908,3.58419,3.58805,4510000.0
2008-01-10 09:37:00,3.58724,3.58928,3.58119,3.58851,6020000.0
2008-01-10 09:38:00,3.58433,3.59125,3.57963,3.58525,11270000.0
2008-01-10 09:39:00,3.58226,3.58707,3.58178,3.58178,4140000.0
2008-01-10 09:40:00,3.58308,3.58816,3.5792,3.58399,5650000.0
2008-01-10 09:41:00,3.5786,3.58941,3.57822,3.58839,6400000.0
2008-01-10 09:42:00,3.58908,3.59006,3.5858,3.58741,4880000.0
2008-01-10 09:43:00,3.58839,3.5912,3.58016,3.58016,7910000.0
2008-01-10 09:44:00,3.58918,3.59036,3.58105,3.58449,7900000.0
2008-01-10 09:45:00,3.5913,3.59183,3.5808,3.59183,10890000.0
2008-01-10 09:46:00,3.5854,3.59091,3.5854,3.59032,4880000.0
2008-01-10 09:47:00,3.58766,3.59162,3.58124,3.58957,10890000.0
2008-01-10 09:48:00,3.58493,3.58928,3.58373,3.58928,4510000.0
2008-01-10 09:49:00,3.5891,3.59263,3.5821,3.59263,5260000.0
2008-01-10 09:50:00,3.58947,3.58985,3.58514,3.58818,4880000.0
2008-01-10 09:51:00,3.5888,3.5888,3.57953,3.58405,7140000.0
2008-01-10 09:52:00,3.58254,3.58935,3.58254,3.58483,5630000.0
2008-01-10 09:53:00,3.58945,3.59169,3.58227,3.58461,8630000.0
2008-01-10 09:54:00,3.58814,3.59079,3.57987,3.5877,9030000.0
2008-01-10 09:55:00,3.58227,3.59099,3.58016,3.58769,10140000.0
2008-01-10 09:56:00,3.5782,3.58852,3.5782,3.58852,6010000.0
2008-01-10 09:57:00,3.58908,3.58999,3.57999,3.58821,12010000.0
2008-01-10 09:58:00,3.58167,3.58601,3.57889,3.57994,4880000.0
2008-01-10 09:59:00,3.58205,3.58742,3.57768,3.58607,13160000.0
2008-01-10 10:00:00,3.58873,3.58936,3.57032,3.58193,10530000.0
2008-01-10 10:01:00,3.58807,3.58864,3.58006,3.58864,9390000.0
2008-01-10 10:02:00,3.58499,3.58824,3.57877,3.584,10140000.0
2008-01-10 10:03:00,3.58363,3.59011,3.57956,3.58833,6390000.0
2008-01-10 10:04:00,3.59073,3.59073,3.57803,3.58606,8640000.0
2008-01-10 10:05:00,3.58961,3.59036,3.58076,3.58674,5270000.0
2008-01-10 10:06:00,3.58874,3.58874,3.58003,3.58855,6010000.0
2008-01-10 10:07:00,3.58848,3.59191,3.58297,3.58999,7140000.0
2008-01-10 10:08:00,3.58572,3.59115,3.58095,3.58104,7510000.0
2008-01-10 10:09:00,3.5864,3.58998,3.58129,3.58129,7140000.0
2008-01-10 10:10:00,3.58846,3.58911,3.58229,3.58747,4140000.0
2008-01-10 10:11:00,3.58442,3.58886,3.58409,3.58886,4510000.0
2008-01-10 10:12:00,3.58788,3.58866,3.58312,3.58429,7880000.0
2008-01-10 10:13:00,3.58874,3.58874,3.58231,3.58307,5260000.0
2008-01-10 10:14:00,3.59025,3.59108,3.57933,3.58364,8640000.0
2008-01-10 10:15:00,3.58318,3.58791,3.58021,3.58783,4880000.0
2008-01-10 10:16:00,3.58443,3.58935,3.57905,3.58363,13910000.0
2008-01-10 10:17:00,3.58258,3.58758,3.57555,3.5787,11280000.0
2008-01-10 10:18:00,3.58354,3.58872,3.5793,3.58756,6380000.0
2008-01-10 10:19:00,3.58283,3.58816,3.57499,3.58371,10160000.0
2008-01-10 10:20:00,3.58461,3.58753,3.57989,3.58748,7900000.0
2008-01-10 10:21:00,3.58865,3.5889,3.57694,3.58279,14650000.0
2008-01-10 10:22:00,3.58411,3.58709,3.57851,3.58201,6390000.0
2008-01-10 10:23:00,3.58127,3.58746,3.57716,3.58385,4510000.0
2008-01-10 10:24:00,3.58828,3.58828,3.57551,3.58633,7540000.0
2008-01-10 10:25:00,3.58316,3.58651,3.57722,3.58651,4510000.0
2008-01-10 10:26:00,3.59011,3.59121,3.58015,3.58753,11650000.0
2008-01-10 10:27:00,3.58807,3.59008,3.58565,3.58565,6770000.0
2008-01-10 10:28:00,3.59065,3.59065,3.58104,3.58834,7140000.0
2008-01-10 10:29:00,3.57905,3.58877,3.57811,3.58805,6010000.0
2008-01-10 10:30:00,3.58908,3.58908,3.57596,3.58729,6400000.0
2008-01-10 10:31:00,3.58719,3.58752,3.57826,3.58039,7510000.0
2008-01-10 10:32:00,3.58483,3.58928,3.58387,3.5889,7900000.0
2008-01-10 10:33:00,3.58999,3.59032,3.58207,3.59026,6010000.0
2008-01-10 10:34:00,3.58058,3.58931,3.57896,3.5836,6770000.0
2008-01-10 10:35:00,3.58958,3.59093,3.58339,3.58586,10520000.0
2008-01-10 10:36:00,3.59037,3.59139,3.58476,3.59135,6000000.0
2008-01-10 10:37:00,3.58738,3.58968,3.57992,3.58495,12020000.0
2008-01-10 10:38:00,3.58337,3.59179,3.58087,3.58986,7130000.0
2008-01-10 10:39:00,3.58917,3.58917,3.57763,3.58808,4510000.0
2008-01-10 10:40:00,3.58849,3.58879,3.57842,3.57842,5260000.0
2008-01-10 10:41:00,3.57939,3.58805,3.57939,3.58762,4140000.0
2008-01-10 10:42:00,3.58198,3.58825,3.5803,3.58591,6400000.0
2008-01-10 10:43:00,3.58553,3.58763,3.57778,3.58104,7510000.0
2008-01-10 10:44:00,3.58504,3.58869,3.58004,3.58788,11270000.0
2008-01-10 10:45:00,3.58376,3.58932,3.58273,3.58489,12020000.0
2008-01-10 10:46:00,3.58552,3.58837,3.58175,3.58837,4520000.0
2008-01-10 10:47:00,3.58481,3.58805,3.58138,3.58805,6010000.0
2008-01-10 10:48:00,3.58951,3.58951,3.57797,3.58301,6760000.0
2008-01-10 10:49:00,3.58814,3.58815,3.57931,3.58815,5260000.0
2008-01-10 10:50:00,3.58619,3.5886,3.57531,3.58675,9380000.0
2008-01-10 10:51:00,3.58765,3.5877,3.57409,3.5789,6380000.0
2008-01-10 10:52:00,3.58605,3.5869,3.57806,3.58457,8270000.0
2008-01-10 10:53:00,3.57783,3.5865,3.57661,3.5865,6770000.0
2008-01-10 10:54:00,3.57964,3.58621,3.57964,3.58167,6000000.0
2008-01-10 10:55:00,3.58165,3.58881,3.57681,3.58454,5640000.0
2008-01-10 10:56:00,3.58271,3.58832,3.57878,3.5834,4510000.0
2008-01-10 10:57:00,3.58857,3.58857,3.58067,3.58252,5270000.0
2008-01-10 10:58:00,3.58278,3.58624,3.57386,3.58624,7150000.0
2008-01-10 10:59:00,3.57737,3.58595,3.57737,3.58595,7150000.0
2008-01-10 11:00:00,3.58512,3.5864,3.5733,3.58567,9770000.0
2008-01-10 11:01:00,3.58449,3.58479,3.57863,3.57866,7130000.0
2008-01-10 11:02:00,3.57496,3.58534,3.57496,3.5826,4880000.0
2008-01-10 11:03:00,3.5756,3.58441,3.57451,3.5805,5270000.0
2008-01-10 11:04:00,3.58497,3.58693,3.5777,3.58693,6000000.0
2008-01-10 11:05:00,3.5841,3.58643,3.57727,3.57727,6760000.0
2008-01-10 11:06:00,3.58012,3.58619,3.57961,3.58619,5630000.0
2008-01-10 11:07:00,3.58469,3.58575,3.57604,3.57699,7880000.0
2008-01-10 11:08:00,3.58546,3.58674,3.57531,3.586,6400000.0
2008-01-10 11:09:00,3.58679,3.58679,3.57894,3.58401,4510000.0
2008-01-10 11:10:00,3.58464,3.58716,3.57606,3.57883,8260000.0
2008-01-10 11:11:00,3.58541,3.58696,3.57755,3.57755,4520000.0
2008-01-10 11:12:00,3.58116,3.58548,3.58023,3.58293,5280000.0
2008-01-10 11:13:00,3.58632,3.58632,3.57565,3.57565,7510000.0
2008-01-10 11:14:00,3.58212,3.58558,3.57611,3.58352,7130000.0
2008-01-10 11:15:00,3.58555,3.58566,3.57466,3.58135,4520000.0
2008-01-10 11:16:00,3.58544,3.58712,3.58124,3.58145,4880000.0
2008-01-10 11:17:00,3.58554,3.58554,3.57486,3.57927,4890000.0
2008-01-10 11:18:00,3.58186,3.58617,3.57476,3.58111,6020000.0
2008-01-10 11:19:00,3.58088,3.58698,3.57719,3.57747,6770000.0
2008-01-10 11:20:00,3.58799,3.58983,3.58063,3.58455,5650000.0
2008-01-10 11:21:00,3.58875,3.58912,3.57793,3.5832,9790000.0
2008-01-10 11:22:00,3.58274,3.58816,3.58274,3.58438,6020000.0
2008-01-10 11:23:00,3.57392,3.58571,3.57392,3.58571,6400000.0
2008-01-10 11:24:00,3.57756,3.58616,3.57378,3.58415,12030000.0
2008-01-10 11:25:00,3.58738,3.58738,3.57638,3.58639,4520000.0
2008-01-10 11:26:00,3.58739,3.58739,3.57988,3.58442,6010000.0
2008-01-10 11:27:00,3.58459,3.58762,3.58088,3.58736,5630000.0
2008-01-10 11:28:00,3.58222,3.58772,3.57959,3.5862,10530000.0
2008-01-10 11:29:00,3.58486,3.58873,3.58185,3.58873,6390000.0
2008-01-10 11:30:00,3.58432,3.58749,3.58001,3.58749,6010000.0
2008-01-10 11:31:00,3.58714,3.58838,3.57998,3.58838,7880000.0
2008-01-10 11:32:00,3.58434,3.58655,3.57469,3.58205,11280000.0
2008-01-10 11:33:00,3.58754,3.58754,3.57489,3.58688,5630000.0
2008-01-10 11:34:00,3.5882,3.58868,3.58256,3.58801,5250000.0
2008-01-10 11:35:00,3.58777,3.58777,3.58027,3.58358,7510000.0
2008-01-10 11:36:00,3.58794,3.58794,3.58508,3.58699,6760000.0
2008-01-10 11:37:00,3.58733,3.58733,3.57877,3.58546,4510000.0
2008-01-10 11:38:00,3.58589,3.59116,3.58499,3.58957,4900000.0
2008-01-10 11:39:00,3.58668,3.58816,3.5803,3.58432,6020000.0
2008-01-10 11:40:00,3.5885,3.5885,3.5835,3.58823,4890000.0
2008-01-10 11:41:00,3.58298,3.59111,3.5812,3.59108,9390000.0
2008-01-10 11:42:00,3.59106,3.59146,3.58433,3.58632,5250000.0
2008-01-10 11:43:00,3.59085,3.59215,3.58459,3.59215,6760000.0
2008-01-10 11:44:00,3.58984,3.58984,3.58455,3.58455,4880000.0
2008-01-10 11:45:00,3.58997,3.59052,3.57891,3.59048,4140000.0
2008-01-10 11:46:00,3.5906,3.5906,3.58315,3.58828,6010000.0
2008-01-10 11:47:00,3.59108,3.59135,3.58349,3.58349,7890000.0
2008-01-10 11:48:00,3.59015,3.59114,3.58502,3.59114,7140000.0
2008-01-10 11:49:00,3.59128,3.59152,3.57874,3.59144,11270000.0
2008-01-10 11:50:00,3.59088,3.59088,3.5846,3.58664,7510000.0
2008-01-10 11:51:00,3.58863,3.58964,3.58066,3.58648,6770000.0
2008-01-10 11:52:00,3.59138,3.59138,3.58446,3.58966,4510000.0
2008-01-10 11:53:00,3.58385,3.58729,3.57427,3.58606,10130000.0
2008-01-10 11:54:00,3.58955,3.58995,3.58057,3.58328,5640000.0
2008-01-10 11:55:00,3.58935,3.58935,3.57981,3.58576,5270000.0
2008-01-10 11:56:00,3.5885,3.58899,3.58332,3.58332,3780000.0
2008-01-10 11:57:00,3.58764,3.58764,3.58177,3.58248,4150000.0
2008-01-10 11:58:00,3.58424,3.59078,3.57952,3.5855,9020000.0
2008-01-10 11:59:00,3.58772,3.5885,3.58193,3.5885,4520000.0
2008-01-10 12:00:00,3.5885,3.58942,3.58288,3.58403,10150000.0
2008-01-10 12:01:00,3.58745,3.58745,3.58308,3.58578,7510000.0
2008-01-10 12:02:00,3.58677,3.58677,3.57806,3.57928,4890000.0
2008-01-10 12:03:00,3.58772,3.58821,3.58497,3.5873,5630000.0
2008-01-10 12:04:00,3.58541,3.58736,3.5811,3.58688,4510000.0
2008-01-10 12:05:00,3.58281,3.59128,3.58281,3.586,7510000.0
2008-01-10 12:06:00,3.57934,3.58862,3.57876,3.58422,6770000.0
2008-01-10 12:07:00,3.58764,3.58949,3.58202,3.58532,6010000.0
2008-01-10 12:08:00,3.58537,3.59239,3.58432,3.58578,7510000.0
2008-01-10 12:09:00,3.58738,3.58838,3.58241,3.58815,5630000.0
2008-01-10 12:10:00,3.58397,3.59109,3.58143,3.58469,4510000.0
2008-01-10 12:11:00,3.58252,3.58894,3.58252,3.58407,6390000.0
2008-01-10 12:12:00,3.5866,3.5896,3.58064,3.58064,6390000.0
2008-01-10 12:13:00,3.58911,3.58911,3.57688,3.58908,5630000.0
2008-01-10 12:14:00,3.58696,3.5879,3.58069,3.58646,4510000.0
2008-01-10 12:15:00,3.59032,3.59153,3.58062,3.58763,6410000.0
2008-01-10 12:16:00,3.58821,3.59127,3.58177,3.58177,4510000.0
2008-01-10 12:17:00,3.58513,3.5912,3.58513,3.58583,5630000.0
2008-01-10 12:18:00,3.59187,3.59187,3.57816,3.58709,8270000.0
2008-01-10 12:19:00,3.59102,3.59115,3.5808,3.59088,6020000.0
2008-01-10 12:20:00,3.59021,3.59193,3.58613,3.59193,5260000.0
2008-01-10 12:21:00,3.59072,3.59072,3.58142,3.58643,6390000.0
2008-01-10 12:22:00,3.58071,3.5902,3.58071,3.5902,5630000.0
2008-01-10 12:23:00,3.58741,3.59289,3.58292,3.5915,6390000.0
2008-01-10 12:24:00,3.58408,3.59165,3.58408,3.5863,6390000.0
2008-01-10 12:25:00,3.58736,3.59067,3.58334,3.58868,6770000.0
2008-01-10 12:26:00,3.59222,3.59225,3.58456,3.59167,3770000.0
2008-01-10 12:27:00,3.59142,3.59331,3.5862,3.59204,4880000.0
2008-01-10 12:28:00,3.58502,3.58985,3.58059,3.5852,6770000.0
2008-01-10 12:29:00,3.5872,3.59297,3.58684,3.59225,9020000.0
2008-01-10 12:30:00,3.58285,3.5922,3.58285,3.58817,4890000.0
2008-01-10 12:31:00,3.58964,3.59147,3.58627,3.5884,3770000.0
2008-01-10 12:32:00,3.58783,3.59313,3.58107,3.58654,11260000.0
2008-01-10 12:33:00,3.59024,3.59158,3.57966,3.59103,6770000.0
2008-01-10 12:34:00,3.58858,3.59212,3.58505,3.59209,4880000.0
2008-01-10 12:35:00,3.59039,3.59039,3.58007,3.58438,6390000.0
2008-01-10 12:36:00,3.59417,3.59417,3.58403,3.59303,6030000.0
2008-01-10 12:37:00,3.59274,3.59274,3.58742,3.58809,4880000.0
2008-01-10 12:38:00,3.58844,3.59305,3.58273,3.58833,9030000.0
2008-01-10 12:39:00,3.58894,3.59341,3.58402,3.59103,4520000.0
2008-01-10 12:40:00,3.58329,3.59106,3.58329,3.58408,4140000.0
2008-01-10 12:41:00,3.59317,3.59317,3.5827,3.5896,6760000.0
2008-01-10 12:42:00,3.59221,3.59221,3.57959,3.59187,8650000.0
2008-01-10 12:43:00,3.59202,3.59202,3.58203,3.58642,4890000.0
2008-01-10 12:44:00,3.58462,3.59306,3.58462,3.58955,4880000.0
2008-01-10 12:45:00,3.59076,3.59286,3.58153,3.59268,13530000.0
2008-01-10 12:46:00,3.58626,3.59341,3.58373,3.59341,4510000.0
2008-01-10 12:47:00,3.59355,3.59443,3.58947,3.58947,5260000.0
2008-01-10 12:48:00,3.58554,3.59135,3.58167,3.58167,5630000.0
2008-01-10 12:49:00,3.59355,3.59355,3.58348,3.59238,7150000.0
2008-01-10 12:50:00,3.59096,3.59268,3.58125,3.59268,6400000.0
2008-01-10 12:51:00,3.58665,3.59189,3.58615,3.59144,5270000.0
2008-01-10 12:52:00,3.59178,3.59182,3.58101,3.58101,5260000.0
2008-01-10 12:53:00,3.59089,3.59611,3.58581,3.58845,7890000.0
2008-01-10 12:54:00,3.59238,3.59289,3.58149,3.58576,5260000.0
2008-01-10 12:55:00,3.58967,3.59575,3.58495,3.59333,9390000.0
2008-01-10 12:56:00,3.58658,3.59341,3.58374,3.59341,6010000.0
2008-01-10 12:57:00,3.59244,3.59467,3.58348,3.58873,7880000.0
2008-01-10 12:58:00,3.59484,3.59584,3.58901,3.59407,8260000.0
2008-01-10 12:59:00,3.58987,3.59348,3.58552,3.59123,9400000.0
2008-01-10 13:00:00,3.58414,3.59511,3.58405,3.59268,11280000.0
2008-01-10 13:01:00,3.58397,3.59308,3.58041,3.58371,6000000.0
2008-01-10 13:02:00,3.59262,3.59553,3.58613,3.58944,6020000.0
2008-01-10 13:03:00,3.57962,3.58994,3.57923,3.58223,6020000.0
2008-01-10 13:04:00,3.5897,3.59269,3.58241,3.59269,6390000.0
2008-01-10 13:05:00,3.59193,3.59382,3.58415,3.58757,6750000.0
2008-01-10 13:06:00,3.58804,3.59476,3.58804,3.59031,6010000.0
2008-01-10 13:07:00,3.5834,3.59239,3.58176,3.59239,4890000.0
2008-01-10 13:08:00,3.58914,3.59406,3.58856,3.58856,5630000.0
2008-01-10 13:09:00,3.59363,3.59363,3.58658,3.58817,8280000.0
2008-01-10 13:10:00,3.59078,3.59296,3.58378,3.59296,6020000.0
2008-01-10 13:11:00,3.59033,3.59208,3.5826,3.59179,4520000.0
2008-01-10 13:12:00,3.59242,3.59343,3.58376,3.58704,7880000.0
2008-01-10 13:13:00,3.58883,3.59383,3.5822,3.58592,5270000.0
2008-01-10 13:14:00,3.5942,3.5942,3.58235,3.59165,8270000.0
2008-01-10 13:15:00,3.59051,3.59232,3.57891,3.59232,7900000.0
2008-01-10 13:16:00,3.5934,3.59428,3.58759,3.59262,6020000.0
2008-01-10 13:17:00,3.58941,3.59306,3.58277,3.59268,7880000.0
2008-01-10 13:18:00,3.59252,3.59416,3.58468,3.58992,3770000.0
2008-01-10 13:19:00,3.59298,3.59363,3.58707,3.58988,4510000.0
2008-01-10 13:20:00,3.59243,3.59405,3.58719,3.58964,4890000.0
2008-01-10 13:21:00,3.59313,3.59313,3.58319,3.59198,5650000.0
2008-01-10 13:22:00,3.58992,3.59531,3.58992,3.59214,5250000.0
2008-01-10 13:23:00,3.59508,3.596,3.58393,3.59103,6020000.0
2008-01-10 13:24:00,3.59437,3.59437,3.58316,3.59028,5640000.0
2008-01-10 13:25:00,3.59397,3.59397,3.58977,3.58984,4890000.0
2008-01-10 13:26:00,3.59428,3.5948,3.58884,3.59014,7890000.0
2008-01-10 13:27:00,3.59486,3.59558,3.58438,3.58618,7890000.0
2008-01-10 13:28:00,3.59475,3.59475,3.58745,3.59233,7130000.0
2008-01-10 13:29:00,3.59532,3.5975,3.58957,3.59484,7530000.0
2008-01-10 13:30:00,3.59367,3.59367,3.58507,3.59191,3770000.0
2008-01-10 13:31:00,3.59047,3.59357,3.58687,3.58695,6400000.0
2008-01-10 13:32:00,3.5936,3.59504,3.58523,3.59486,5640000.0
2008-01-10 13:33:00,3.58508,3.59108,3.58508,3.5882,5640000.0
2008-01-10 13:34:00,3.58661,3.59404,3.58398,3.59161,10520000.0
2008-01-10 13:35:00,3.59217,3.59358,3.58113,3.58915,10130000.0
2008-01-10 13:36:00,3.58874,3.59334,3.58874,3.58874,7880000.0
2008-01-10 13:37:00,3.58717,3.59415,3.58183,3.59023,7510000.0
2008-01-10 13:38:00,3.59401,3.59404,3.58586,3.58919,5640000.0
2008-01-10 13:39:00,3.58062,3.59227,3.58062,3.5839,5260000.0
2008-01-10 13:40:00,3.58863,3.59391,3.58645,3.59391,4150000.0
2008-01-10 13:41:00,3.59253,3.59253,3.58387,3.59005,7130000.0
2008-01-10 13:42:00,3.59403,3.59422,3.585,3.59422,6010000.0
2008-01-10 13:43:00,3.5916,3.59463,3.58455,3.59463,7140000.0
2008-01-10 13:44:00,3.58824,3.59344,3.5877,3.59267,8650000.0
2008-01-10 13:45:00,3.59191,3.59484,3.58252,3.59484,4880000.0
2008-01-10 13:46:00,3.59339,3.59339,3.58195,3.58898,6390000.0
2008-01-10 13:47:00,3.59238,3.59238,3.58137,3.58778,6760000.0
2008-01-10 13:48:00,3.59126,3.595,3.58483,3.5942,8250000.0
2008-01-10 13:49:00,3.58779,3.59334,3.58299,3.59294,6760000.0
2008-01-10 13:50:00,3.58849,3.5924,3.5845,3.58833,5630000.0
2008-01-10 13:51:00,3.59397,3.59397,3.58339,3.58402,5630000.0
2008-01-10 13:52:00,3.59339,3.59401,3.58323,3.59394,6760000.0
2008-01-10 13:53:00,3.58815,3.59531,3.58472,3.59194,8280000.0
2008-01-10 13:54:00,3.59363,3.59363,3.58196,3.58824,5630000.0
2008-01-10 13:55:00,3.58362,3.59411,3.58221,3.59411,4510000.0
2008-01-10 13:56:00,3.59316,3.59361,3.58446,3.59152,11650000.0
2008-01-10 13:57:00,3.58978,3.59242,3.58208,3.58844,6760000.0
2008-01-10 13:58:00,3.59288,3.59288,3.582,3.58512,4880000.0
2008-01-10 13:59:00,3.58867,3.59313,3.58311,3.59227,11640000.0
2008-01-10 14:00:00,3.59107,3.59318,3.58604,3.58848,7520000.0
2008-01-10 14:01:00,3.59346,3.59555,3.58653,3.58832,4890000.0
2008-01-10 14:02:00,3.58932,3.59412,3.58488,3.58987,6010000.0
2008-01-10 14:03:00,3.59443,3.59443,3.58738,3.59269,4510000.0
2008-01-10 14:04:00,3.59453,3.59453,3.58879,3.5932,6390000.0
2008-01-10 14:05:00,3.58223,3.5933,3.5804,3.5933,13900000.0
2008-01-10 14:06:00,3.58726,3.59359,3.58299,3.58827,9770000.0
2008-01-10 14:07:00,3.58571,3.59416,3.58515,3.58869,6010000.0
2008-01-10 14:08:00,3.58821,3.59355,3.58397,3.59355,4510000.0
2008-01-10 14:09:00,3.59273,3.59308,3.58079,3.59188,6030000.0
2008-01-10 14:10:00,3.59312,3.59312,3.58646,3.587,5260000.0
2008-01-10 14:11:00,3.59434,3.59434,3.57965,3.58536,6010000.0
2008-01-10 14:12:00,3.58981,3.59248,3.58612,3.59212,6000000.0
2008-01-10 14:13:00,3.59235,3.59235,3.58135,3.58496,9020000.0
2008-01-10 14:14:00,3.58872,3.59455,3.58555,3.59371,6770000.0
2008-01-10 14:15:00,3.58849,3.5938,3.58369,3.5938,8650000.0
2008-01-10 14:16:00,3.59332,3.59364,3.58304,3.58871,5640000.0
2008-01-10 14:17:00,3.59356,3.59394,3.5837,3.59088,5640000.0
2008-01-10 14:18:00,3.58553,3.59771,3.58553,3.59603,5270000.0
2008-01-10 14:19:00,3.59295,3.59307,3.5828,3.58417,6390000.0
2008-01-10 14:20:00,3.58591,3.59386,3.58429,3.59386,4890000.0
2008-01-10 14:21:00,3.58616,3.59327,3.58616,3.59327,4510000.0
2008-01-10 14:22:00,3.59226,3.59226,3.57898,3.59215,6020000.0
2008-01-10 14:23:00,3.59348,3.59348,3.58344,3.58803,7500000.0
2008-01-10 14:24:00,3.59144,3.59385,3.58598,3.59385,5260000.0
2008-01-10 14:25:00,3.5891,3.59247,3.58345,3.59193,7140000.0
2008-01-10 14:26:00,3.58735,3.59212,3.58062,3.58714,12020000.0
2008-01-10 14:27:00,3.59292,3.59364,3.58604,3.59364,5630000.0
2008-01-10 14:28:00,3.59445,3.59445,3.58912,3.58912,4140000.0
2008-01-10 14:29:00,3.59313,3.59406,3.5877,3.58787,6770000.0
2008-01-10 14:30:00,3.59412,3.59441,3.58901,3.58991,4140000.0
2008-01-10 14:31:00,3.59452,3.59452,3.5873,3.59065,6400000.0
2008-01-10 14:32:00,3.58835,3.59214,3.58521,3.59214,5640000.0
2008-01-10 14:33:00,3.59238,3.59347,3.58748,3.59344,5630000.0
2008-01-10 14:34:00,3.5936,3.5936,3.58377,3.5928,6010000.0
2008-01-10 14:35:00,3.59355,3.59355,3.58174,3.58544,4150000.0
2008-01-10 14:36:00,3.58963,3.59449,3.58354,3.58919,6760000.0
2008-01-10 14:37:00,3.59046,3.59339,3.5845,3.59339,6010000.0
2008-01-10 14:38:00,3.59248,3.59312,3.58258,3.59141,7510000.0
2008-01-10 14:39:00,3.58981,3.59271,3.58601,3.59124,4890000.0
2008-01-10 14:40:00,3.59296,3.59433,3.58088,3.58125,8630000.0
2008-01-10 14:41:00,3.59317,3.59317,3.58189,3.59216,7130000.0
2008-01-10 14:42:00,3.59384,3.59384,3.58569,3.58911,7130000.0
2008-01-10 14:43:00,3.5903,3.59339,3.58247,3.58857,4520000.0
2008-01-10 14:44:00,3.5889,3.59456,3.58868,3.58899,6400000.0
2008-01-10 14:45:00,3.59242,3.5942,3.58162,3.58783,9010000.0
2008-01-10 14:46:00,3.59263,3.59263,3.58058,3.59092,6390000.0
2008-01-10 14:47:00,3.58956,3.59337,3.58384,3.59278,6400000.0
2008-01-10 14:48:00,3.59379,3.59438,3.58398,3.59336,4140000.0
2008-01-10 14:49:00,3.59284,3.59407,3.58901,3.58917,4510000.0
2008-01-10 14:50:00,3.59283,3.59283,3.57932,3.5875,14270000.0
2008-01-10 14:51:00,3.59294,3.59349,3.58485,3.59111,5630000.0
2008-01-10 14:52:00,3.58712,3.59324,3.58712,3.58975,4510000.0
2008-01-10 14:53:00,3.59465,3.59471,3.58515,3.59124,5270000.0
2008-01-10 14:54:00,3.59341,3.5938,3.58459,3.58901,4900000.0
2008-01-10 14:55:00,3.58837,3.59331,3.58136,3.59331,5640000.0
2008-01-10 14:56:00,3.59509,3.59509,3.58395,3.59023,7890000.0
2008-01-10 14:57:00,3.59305,3.59436,3.58261,3.5873,5260000.0
2008-01-10 14:58:00,3.59308,3.59381,3.58113,3.59033,7520000.0
2008-01-10 14:59:00,3.59307,3.59358,3.58729,3.59259,7150000.0
2008-01-10 15:00:00,3.59162,3.59508,3.58495,3.59508,6010000.0
2008-01-10 15:01:00,3.58394,3.59137,3.58394,3.5889,7150000.0
2008-01-10 15:02:00,3.59351,3.59351,3.58203,3.58298,10140000.0
2008-01-10 15:03:00,3.58907,3.59293,3.58627,3.58857,5640000.0
2008-01-10 15:04:00,3.59186,3.59186,3.58741,3.58932,4140000.0
2008-01-10 15:05:00,3.5927,3.59292,3.58281,3.59205,5630000.0
2008-01-10 15:06:00,3.59246,3.59248,3.58219,3.59248,6010000.0
2008-01-10 15:07:00,3.59334,3.59338,3.5858,3.59281,4900000.0
2008-01-10 15:08:00,3.59264,3.59274,3.58699,3.59274,6010000.0
2008-01-10 15:09:00,3.58761,3.59317,3.58248,3.59317,4510000.0
2008-01-10 15:10:00,3.58487,3.59436,3.58445,3.58885,4880000.0
2008-01-10 15:11:00,3.58731,3.59131,3.58128,3.58128,5260000.0
2008-01-10 15:12:00,3.59014,3.59398,3.58554,3.58961,4510000.0
2008-01-10 15:13:00,3.59117,3.59163,3.58047,3.59094,4520000.0
2008-01-10 15:14:00,3.58782,3.59265,3.58105,3.59062,5630000.0
2008-01-10 15:15:00,3.59053,3.59178,3.58384,3.58742,5260000.0
2008-01-10 15:16:00,3.58845,3.59274,3.58639,3.59155,5270000.0
2008-01-10 15:17:00,3.59228,3.59228,3.58114,3.58688,8650000.0
2008-01-10 15:18:00,3.59261,3.59405,3.58228,3.58768,5640000.0
2008-01-10 15:19:00,3.59216,3.59216,3.58307,3.58307,5260000.0
2008-01-10 15:20:00,3.59242,3.59622,3.58409,3.58409,7510000.0
2008-01-10 15:21:00,3.59374,3.59398,3.58896,3.58981,4890000.0
2008-01-10 15:22:00,3.59393,3.59393,3.58454,3.59227,7140000.0
2008-01-10 15:23:00,3.5908,3.59436,3.5833,3.59212,5250000.0
2008-01-10 15:24:00,3.59214,3.59242,3.5857,3.58816,5630000.0
2008-01-10 15:25:00,3.59274,3.59274,3.58563,3.58809,4510000.0
2008-01-10 15:26:00,3.59221,3.59293,3.58046,3.5901,5260000.0
2008-01-10 15:27:00,3.58888,3.59409,3.58365,3.58365,6390000.0
2008-01-10 15:28:00,3.59402,3.59444,3.58907,3.58907,5640000.0
2008-01-10 15:29:00,3.59377,3.59377,3.58231,3.59295,17290000.0
2008-01-10 15:30:00,3.59377,3.59455,3.58745,3.59326,5260000.0
2008-01-10 15:31:00,3.59427,3.59478,3.58271,3.59229,5260000.0
2008-01-10 15:32:00,3.59377,3.59377,3.58488,3.59292,4150000.0
2008-01-10 15:33:00,3.58386,3.59301,3.58386,3.58895,9380000.0
2008-01-10 15:34:00,3.59045,3.59442,3.58469,3.58671,9780000.0
2008-01-10 15:35:00,3.593,3.593,3.58343,3.58343,7140000.0
2008-01-10 15:36:00,3.58852,3.59381,3.58695,3.58934,4890000.0
2008-01-10 15:37:00,3.5938,3.5938,3.58761,3.58761,5630000.0
2008-01-10 15:38:00,3.59277,3.59376,3.58807,3.59376,6760000.0
2008-01-10 15:39:00,3.58991,3.5946,3.58841,3.59314,4150000.0
2008-01-10 15:40:00,3.58809,3.59374,3.58388,3.59374,4520000.0
2008-01-10 15:41:00,3.59292,3.59322,3.58813,3.59162,6760000.0
2008-01-10 15:42:00,3.5887,3.59364,3.58738,3.59196,4140000.0
2008-01-10 15:43:00,3.58942,3.59362,3.587,3.587,4510000.0
2008-01-10 15:44:00,3.59486,3.59647,3.59032,3.59457,10140000.0
2008-01-10 15:45:00,3.59308,3.59308,3.58,3.59141,6020000.0
2008-01-10 15:46:00,3.58833,3.59309,3.58619,3.59073,4510000.0
2008-01-10 15:47:00,3.58821,3.59257,3.58431,3.59223,7130000.0
2008-01-10 15:48:00,3.58292,3.59369,3.58292,3.59298,4880000.0
2008-01-10 15:49:00,3.59135,3.59281,3.58741,3.5896,3770000.0
2008-01-10 15:50:00,3.59334,3.59334,3.58173,3.58767,4140000.0
2008-01-10 15:51:00,3.59381,3.59393,3.58262,3.58767,5250000.0
2008-01-10 15:52:00,3.58683,3.59155,3.5811,3.58194,6000000.0
2008-01-10 15:53:00,3.58228,3.58971,3.58131,3.58624,4880000.0
2008-01-10 15:54:00,3.58672,3.59088,3.58266,3.59088,4890000.0
2008-01-10 15:55:00,3.5909,3.5926,3.58594,3.5926,4900000.0
2008-01-10 15:56:00,3.59155,3.59155,3.58605,3.58712,4140000.0
2008-01-10 15:57:00,3.59232,3.5926,3.58202,3.59097,7890000.0
2008-01-10 15:58:00,3.58908,3.59412,3.58338,3.58802,7510000.0
2008-01-10 15:59:00,3.59191,3.59191,3.58628,3.5874,4890000.0
2008-01-10 16:00:00,3.59292,3.59426,3.58791,3.58905,7160000.0
2008-01-10 16:01:00,3.5871,3.59318,3.58524,3.58878,5640000.0
2008-01-10 16:02:00,3.58777,3.59364,3.58275,3.58275,5640000.0
2008-01-10 16:03:00,3.58823,3.59234,3.58642,3.58789,4880000.0
2008-01-10 16:04:00,3.58666,3.58885,3.58128,3.58599,5260000.0
2008-01-10 16:05:00,3.58729,3.59438,3.58644,3.59204,5650000.0
2008-01-10 16:06:00,3.58184,3.59076,3.58184,3.58641,7510000.0
2008-01-10 16:07:00,3.5917,3.5918,3.58381,3.59025,3400000.0
2008-01-10 16:08:00,3.58885,3.59189,3.58383,3.58524,4890000.0
2008-01-10 16:09:00,3.58779,3.59136,3.5817,3.59136,6010000.0
2008-01-10 16:10:00,3.59251,3.59251,3.58301,3.59028,4880000.0
2008-01-10 16:11:00,3.58861,3.59592,3.58462,3.59415,7130000.0
2008-01-10 16:12:00,3.59207,3.59207,3.58472,3.58513,4520000.0
2008-01-10 16:13:00,3.59075,3.5917,3.58477,3.58727,7890000.0
2008-01-10 16:14:00,3.59133,3.59157,3.58717,3.58717,5260000.0
2008-01-10 16:15:00,3.58481,3.59235,3.58481,3.58667,5630000.0
2008-01-10 16:16:00,3.58862,3.58959,3.58274,3.5858,6410000.0
2008-01-10 16:17:00,3.58634,3.59241,3.58634,3.59137,4140000.0
2008-01-10 16:18:00,3.59048,3.59158,3.58455,3.59136,6760000.0
2008-01-10 16:19:00,3.58271,3.59219,3.58271,3.58751,4520000.0
2008-01-10 16:20:00,3.59229,3.59229,3.58554,3.58698,4880000.0
2008-01-10 16:21:00,3.59153,3.59153,3.58017,3.5892,6000000.0
2008-01-10 16:22:00,3.59223,3.59232,3.58521,3.59232,5650000.0
2008-01-10 16:23:00,3.59108,3.59179,3.58073,3.59179,6410000.0
2008-01-10 16:24:00,3.59048,3.59174,3.58706,3.59006,6380000.0
2008-01-10 16:25:00,3.58754,3.59211,3.58508,3.59211,4140000.0
2008-01-10 16:26:00,3.5906,3.59236,3.58514,3.59236,5270000.0
2008-01-10 16:27:00,3.58605,3.59128,3.57885,3.59069,6410000.0
2008-01-10 16:28:00,3.59091,3.59091,3.58044,3.58044,5250000.0
2008-01-10 16:29:00,3.58501,3.58997,3.58097,3.58825,4900000.0
2008-01-10 16:30:00,3.58699,3.59081,3.58387,3.58387,11630000.0
2008-01-10 16:31:00,3.58985,3.59109,3.58245,3.58549,6760000.0
2008-01-10 16:32:00,3.59064,3.59137,3.58403,3.59137,7130000.0
2008-01-10 16:33:00,3.59101,3.5913,3.58463,3.58576,5250000.0
2008-01-10 16:34:00,3.59093,3.59093,3.58328,3.58585,5270000.0
2008-01-10 16:35:00,3.58995,3.59048,3.58109,3.58109,6380000.0
2008-01-10 16:36:00,3.58873,3.59163,3.5844,3.58862,3770000.0
2008-01-10 16:37:00,3.58923,3.58923,3.5863,3.58866,6020000.0
2008-01-10 16:38:00,3.58364,3.59086,3.58178,3.58435,4880000.0
2008-01-10 16:39:00,3.58898,3.59029,3.58004,3.58004,3770000.0
2008-01-10 16:40:00,3.58956,3.59016,3.58372,3.5844,4510000.0
2008-01-10 16:41:00,3.58838,3.59011,3.57923,3.58794,4140000.0
2008-01-10 16:42:00,3.58235,3.58963,3.58086,3.58724,4510000.0
2008-01-10 16:43:00,3.58709,3.59047,3.58128,3.58315,4520000.0
2008-01-10 16:44:00,3.58746,3.58946,3.58147,3.58449,5630000.0
2008-01-10 16:45:00,3.58864,3.59285,3.58071,3.58705,10170000.0
2008-01-10 16:46:00,3.58882,3.58962,3.58392,3.58678,4150000.0
2008-01-10 16:47:00,3.59006,3.59049,3.58029,3.58984,7140000.0
2008-01-10 16:48:00,3.58879,3.58962,3.57985,3.58962,7520000.0
2008-01-10 16:49:00,3.58654,3.59054,3.58008,3.58493,6380000.0
2008-01-10 16:50:00,3.58503,3.59033,3.58118,3.58658,4890000.0
2008-01-10 16:51:00,3.585,3.5874,3.57927,3.58579,5270000.0
2008-01-10 16:52:00,3.57998,3.58924,3.57667,3.57667,6000000.0
2008-01-10 16:53:00,3.58578,3.58666,3.57326,3.58599,5650000.0
2008-01-10 16:54:00,3.58724,3.58738,3.57913,3.58243,6770000.0
2008-01-10 16:55:00,3.58171,3.58456,3.57537,3.58004,4880000.0
2008-01-10 16:56:00,3.58178,3.58677,3.57873,3.58018,6390000.0
2008-01-10 16:57:00,3.57096,3.58457,3.5701,3.5701,7130000.0
2008-01-10 16:58:00,3.58227,3.58357,3.58048,3.5817,5260000.0
2008-01-10 16:59:00,3.5739,3.58631,3.5739,3.57831,12410000.0
2008-01-10 17:00:00,3.58383,3.58474,3.57473,3.58319,5270000.0
2008-01-10 17:01:00,3.58255,3.58429,3.5795,3.58332,4510000.0
2008-01-10 17:02:00,3.58334,3.586,3.57973,3.57973,6010000.0
2008-01-10 17:03:00,3.57792,3.5854,3.575,3.5832,6770000.0
2008-01-10 17:04:00,3.58355,3.584,3.57798,3.58149,7510000.0
2008-01-10 17:05:00,3.58268,3.58624,3.57436,3.58401,4520000.0
2008-01-10 17:06:00,3.58155,3.58334,3.57258,3.57258,6010000.0
2008-01-10 17:07:00,3.58364,3.58477,3.57792,3.58157,4890000.0
2008-01-10 17:08:00,3.58185,3.58426,3.57329,3.58059,5630000.0
2008-01-10 17:09:00,3.58518,3.58518,3.57599,3.58388,6400000.0
2008-01-10 17:10:00,3.57975,3.58678,3.57975,3.58092,7140000.0
2008-01-10 17:11:00,3.57814,3.58259,3.57202,3.58253,6760000.0
2008-01-10 17:12:00,3.58356,3.58356,3.57705,3.57777,4510000.0
2008-01-10 17:13:00,3.58194,3.5827,3.57315,3.5827,4520000.0
2008-01-10 17:14:00,3.58187,3.58348,3.57407,3.5827,5640000.0
2008-01-10 17:15:00,3.57885,3.58059,3.57511,3.57697,6760000.0
2008-01-10 17:16:00,3.57437,3.58242,3.57292,3.57798,6760000.0
2008-01-10 17:17:00,3.5757,3.58147,3.57159,3.57654,5650000.0
2008-01-10 17:18:00,3.57953,3.57953,3.56943,3.57729,5260000.0
2008-01-10 17:19:00,3.58113,3.58166,3.57162,3.58166,6010000.0
2008-01-10 17:20:00,3.57809,3.58213,3.57437,3.57437,4880000.0
2008-01-10 17:21:00,3.57858,3.58063,3.5752,3.57651,6010000.0
2008-01-10 17:22:00,3.58249,3.58249,3.57663,3.581,7510000.0
2008-01-10 17:23:00,3.57766,3.58185,3.57471,3.57765,6010000.0
2008-01-10 17:24:00,3.57534,3.57978,3.57235,3.57235,5630000.0
2008-01-10 17:25:00,3.57293,3.58202,3.57134,3.57924,7510000.0
2008-01-10 17:26:00,3.58087,3.58171,3.57202,3.57716,5630000.0
2008-01-10 17:27:00,3.58204,3.58204,3.57192,3.5807,5260000.0
2008-01-10 17:28:00,3.57563,3.57951,3.56605,3.57867,8650000.0
2008-01-10 17:29:00,3.57973,3.58143,3.57267,3.58143,6400000.0
2008-01-10 17:30:00,3.58038,3.58184,3.57094,3.57759,16900000.0
2008-01-10 17:31:00,3.57776,3.58301,3.57723,3.57723,4880000.0
2008-01-10 17:32:00,3.58082,3.58227,3.57271,3.57902,6000000.0
2008-01-10 17:33:00,3.57607,3.58134,3.57147,3.57951,6760000.0
2008-01-10 17:34:00,3.57256,3.57661,3.57108,3.57108,5630000.0
2008-01-10 17:35:00,3.58129,3.58129,3.56917,3.57927,6400000.0
2008-01-10 17:36:00,3.57814,3.58083,3.57103,3.57103,4880000.0
2008-01-10 17:37:00,3.57703,3.57775,3.56989,3.57699,5640000.0
2008-01-10 17:38:00,3.58141,3.58205,3.57228,3.58199,9410000.0
2008-01-10 17:39:00,3.57738,3.58227,3.57233,3.58227,10130000.0
2008-01-10 17:40:00,3.57785,3.58159,3.57161,3.58028,6760000.0
2008-01-10 17:41:00,3.57662,3.58089,3.57032,3.57536,4510000.0
2008-01-10 17:42:00,3.57518,3.57891,3.57103,3.57467,4890000.0
2008-01-10 17:43:00,3.57987,3.58149,3.57515,3.58149,4880000.0
2008-01-10 17:44:00,3.58072,3.58428,3.57804,3.58028,6020000.0
2008-01-10 17:45:00,3.57712,3.58381,3.57378,3.57842,12030000.0
2008-01-10 17:46:00,3.57683,3.58179,3.57529,3.58179,6760000.0
2008-01-10 17:47:00,3.57622,3.58207,3.5735,3.58164,7140000.0
2008-01-10 17:48:00,3.58156,3.58251,3.57296,3.58106,11260000.0
2008-01-10 17:49:00,3.58094,3.58211,3.57115,3.57115,6400000.0
2008-01-10 17:50:00,3.58273,3.58273,3.56848,3.57672,7140000.0
2008-01-10 17:51:00,3.58116,3.58177,3.57471,3.57967,7530000.0
2008-01-10 17:52:00,3.57204,3.58266,3.57198,3.58266,5630000.0
2008-01-10 17:53:00,3.57234,3.58134,3.57234,3.58026,4520000.0
2008-01-10 17:54:00,3.57635,3.58163,3.57611,3.58126,5630000.0
2008-01-10 17:55:00,3.5802,3.58264,3.57686,3.57962,6020000.0
2008-01-10 17:56:00,3.58302,3.58331,3.5732,3.57818,10150000.0
2008-01-10 17:57:00,3.58079,3.5828,3.57209,3.5828,7880000.0
2008-01-10 17:58:00,3.57949,3.58203,3.57497,3.57732,4880000.0
2008-01-10 17:59:00,3.58027,3.5832,3.57447,3.58197,5640000.0
2008-01-10 18:00:00,3.58136,3.5845,3.57387,3.58409,12020000.0
2008-01-10 18:01:00,3.58174,3.58414,3.57136,3.58414,7510000.0
2008-01-10 18:02:00,3.57691,3.58344,3.57691,3.58344,4140000.0
2008-01-10 18:03:00,3.57814,3.5835,3.5752,3.5788,6010000.0
2008-01-10 18:04:00,3.57063,3.58339,3.57063,3.58225,4510000.0
2008-01-10 18:05:00,3.58467,3.58467,3.57602,3.58086,3770000.0
2008-01-10 18:06:00,3.57426,3.58786,3.57426,3.58297,6770000.0
2008-01-10 18:07:00,3.58466,3.58473,3.57943,3.58097,5270000.0
2008-01-10 18:08:00,3.58044,3.58373,3.57687,3.58109,4510000.0
2008-01-10 18:09:00,3.58046,3.58711,3.5761,3.57671,6390000.0
2008-01-10 18:10:00,3.58263,3.58382,3.57423,3.57423,5250000.0
2008-01-10 18:11:00,3.58331,3.5846,3.57807,3.5846,4520000.0
2008-01-10 18:12:00,3.58327,3.5842,3.57436,3.5842,6760000.0
2008-01-10 18:13:00,3.58362,3.5838,3.57302,3.5838,8270000.0
2008-01-10 18:14:00,3.58498,3.58565,3.57593,3.57848,4880000.0
2008-01-10 18:15:00,3.58198,3.58392,3.5752,3.58268,10540000.0
2008-01-10 18:16:00,3.57985,3.58224,3.57217,3.58006,5630000.0
2008-01-10 18:17:00,3.581,3.58356,3.57642,3.57856,6760000.0
2008-01-10 18:18:00,3.57467,3.58231,3.57072,3.57793,5640000.0
2008-01-10 18:19:00,3.57504,3.58323,3.57504,3.58207,6400000.0
2008-01-10 18:20:00,3.58284,3.58465,3.57428,3.58229,6390000.0
2008-01-10 18:21:00,3.58392,3.58392,3.57736,3.58268,4140000.0
2008-01-10 18:22:00,3.585,3.585,3.57807,3.58338,4510000.0
2008-01-10 18:23:00,3.58021,3.58231,3.57329,3.57438,6780000.0
2008-01-10 18:24:00,3.58395,3.58417,3.57893,3.58302,5260000.0
2008-01-10 18:25:00,3.57943,3.58257,3.57535,3.57565,6760000.0
2008-01-10 18:26:00,3.58014,3.58368,3.57326,3.58253,5640000.0
2008-01-10 18:27:00,3.58374,3.58374,3.57765,3.57765,4880000.0
2008-01-10 18:28:00,3.57961,3.58474,3.57794,3.58324,4890000.0
2008-01-10 18:29:00,3.57839,3.58295,3.5763,3.58199,6760000.0
2008-01-10 18:30:00,3.5715,3.58197,3.5715,3.58025,11290000.0
2008-01-10 18:31:00,3.58254,3.58254,3.56977,3.57537,10890000.0
2008-01-10 18:32:00,3.58241,3.58241,3.5761,3.57672,4510000.0
2008-01-10 18:33:00,3.58333,3.58386,3.57179,3.58272,7900000.0
2008-01-10 18:34:00,3.58156,3.58213,3.57184,3.57684,7140000.0
2008-01-10 18:35:00,3.58357,3.58537,3.57588,3.58404,6010000.0
2008-01-10 18:36:00,3.58031,3.58305,3.57666,3.57745,4510000.0
2008-01-10 18:37:00,3.58405,3.58551,3.5735,3.58247,9030000.0
2008-01-10 18:38:00,3.5773,3.58257,3.57029,3.57029,6760000.0
2008-01-10 18:39:00,3.58164,3.58211,3.57692,3.57721,6750000.0
2008-01-10 18:40:00,3.58081,3.58369,3.57383,3.57845,3780000.0
2008-01-10 18:41:00,3.58363,3.58363,3.57744,3.57744,6000000.0
2008-01-10 18:42:00,3.56912,3.57881,3.56912,3.57881,4510000.0
2008-01-10 18:43:00,3.58318,3.58318,3.57634,3.5831,6760000.0
2008-01-10 18:44:00,3.57384,3.58651,3.57384,3.58048,7530000.0
2008-01-10 18:45:00,3.58272,3.58272,3.56973,3.57741,15040000.0
2008-01-10 18:46:00,3.5836,3.58614,3.57437,3.58447,9770000.0
2008-01-10 18:47:00,3.57619,3.58306,3.57619,3.57762,6760000.0
2008-01-10 18:48:00,3.57804,3.5843,3.57322,3.58132,10150000.0
2008-01-10 18:49:00,3.57872,3.58262,3.57467,3.58252,10510000.0
2008-01-10 18:50:00,3.5787,3.58408,3.57593,3.57724,5260000.0
2008-01-10 18:51:00,3.58141,3.58307,3.57204,3.57949,4890000.0
2008-01-10 18:52:00,3.5803,3.58158,3.57126,3.57206,5250000.0
2008-01-10 18:53:00,3.58204,3.58226,3.57076,3.57819,10900000.0
2008-01-10 18:54:00,3.58166,3.58249,3.57559,3.57588,5250000.0
2008-01-10 18:55:00,3.57772,3.5821,3.5746,3.5785,4510000.0
2008-01-10 18:56:00,3.57651,3.58182,3.57226,3.57686,7890000.0
2008-01-10 18:57:00,3.57748,3.58236,3.57516,3.57988,6010000.0
2008-01-10 18:58:00,3.58206,3.58206,3.57345,3.57595,7140000.0
2008-01-10 18:59:00,3.57937,3.57937,3.56823,3.57062,8280000.0
2008-01-10 19:00:00,3.57667,3.5814,3.57393,3.57852,6760000.0
2008-01-10 19:01:00,3.58091,3.58304,3.57353,3.58111,5630000.0
2008-01-10 19:02:00,3.57046,3.58255,3.57046,3.58255,5250000.0
2008-01-10 19:03:00,3.57522,3.58155,3.57522,3.57711,3770000.0
2008-01-10 19:04:00,3.57211,3.58124,3.56856,3.57607,4890000.0
2008-01-10 19:05:00,3.58168,3.58197,3.57234,3.57234,7140000.0
2008-01-10 19:06:00,3.57941,3.58271,3.57148,3.58123,6020000.0
2008-01-10 19:07:00,3.5786,3.58153,3.57715,3.57715,4140000.0
2008-01-10 19:08:00,3.5819,3.5819,3.57505,3.5751,5250000.0
2008-01-10 19:09:00,3.5721,3.58446,3.5721,3.58077,7140000.0
2008-01-10 19:10:00,3.5826,3.58627,3.5752,3.58206,7890000.0
2008-01-10 19:11:00,3.58261,3.58261,3.5757,3.57934,4510000.0
2008-01-10 19:12:00,3.58169,3.58169,3.57123,3.57758,6770000.0
2008-01-10 19:13:00,3.58103,3.58209,3.5729,3.58099,4890000.0
2008-01-10 19:14:00,3.58286,3.58334,3.5731,3.58238,7510000.0
2008-01-10 19:15:00,3.58201,3.58205,3.57211,3.57714,10530000.0
2008-01-10 19:16:00,3.58196,3.58489,3.57754,3.58167,5280000.0
2008-01-10 19:17:00,3.58206,3.5821,3.57502,3.58209,6400000.0
2008-01-10 19:18:00,3.58172,3.58172,3.57313,3.57688,4140000.0
2008-01-10 19:19:00,3.58077,3.58185,3.57103,3.57261,4510000.0
2008-01-10 19:20:00,3.577,3.58117,3.57562,3.57621,5640000.0
2008-01-10 19:21:00,3.58301,3.58489,3.57717,3.58489,6030000.0
2008-01-10 19:22:00,3.58288,3.58343,3.57178,3.57653,7140000.0
2008-01-10 19:23:00,3.57994,3.57994,3.56991,3.56991,6010000.0
2008-01-10 19:24:00,3.58148,3.58148,3.57343,3.57741,6390000.0
2008-01-10 19:25:00,3.57318,3.58386,3.57318,3.58028,7140000.0
2008-01-10 19:26:00,3.5758,3.58223,3.57037,3.57749,6390000.0
2008-01-10 19:27:00,3.57949,3.58336,3.56983,3.57527,7520000.0
2008-01-10 19:28:00,3.57915,3.58082,3.57449,3.57975,7150000.0
2008-01-10 19:29:00,3.57722,3.581,3.57508,3.57586,3770000.0
2008-01-10 19:30:00,3.58029,3.581,3.57652,3.57954,4880000.0
2008-01-10 19:31:00,3.5719,3.58141,3.5719,3.57567,5630000.0
2008-01-10 19:32:00,3.57991,3.57991,3.57475,3.57475,5260000.0
2008-01-10 19:33:00,3.57619,3.57978,3.57399,3.57403,6390000.0
2008-01-10 19:34:00,3.57795,3.57915,3.57012,3.57668,6390000.0
2008-01-10 19:35:00,3.57596,3.57596,3.56878,3.57346,4880000.0
2008-01-10 19:36:00,3.57336,3.57523,3.56427,3.57481,6010000.0
2008-01-10 19:37:00,3.57446,3.57728,3.57446,3.5763,5640000.0
2008-01-10 19:38:00,3.57419,3.57672,3.57219,3.57219,6010000.0
2008-01-10 19:39:00,3.57282,3.57789,3.56567,3.57466,6760000.0
2008-01-10 19:40:00,3.56943,3.57522,3.56648,3.57029,5260000.0
2008-01-10 19:41:00,3.57599,3.58286,3.57158,3.57934,6000000.0
2008-01-10 19:42:00,3.57051,3.57783,3.57051,3.5771,5260000.0
2008-01-10 19:43:00,3.57701,3.57826,3.57379,3.57379,4880000.0
2008-01-10 19:44:00,3.57763,3.57763,3.57314,3.57594,6020000.0
2008-01-10 19:45:00,3.5723,3.57971,3.5723,3.57603,4880000.0
2008-01-10 19:46:00,3.57647,3.57836,3.57203,3.57203,4140000.0
2008-01-10 19:47:00,3.57455,3.5778,3.56671,3.57619,4150000.0
2008-01-10 19:48:00,3.57759,3.58152,3.57087,3.57423,10150000.0
2008-01-10 19:49:00,3.569,3.5788,3.56883,3.56889,7140000.0
2008-01-10 19:50:00,3.57148,3.58011,3.57148,3.57901,5250000.0
2008-01-10 19:51:00,3.57623,3.57898,3.56931,3.57646,4880000.0
2008-01-10 19:52:00,3.577,3.57767,3.56918,3.56918,4880000.0
2008-01-10 19:53:00,3.57665,3.57678,3.56814,3.5715,6400000.0
2008-01-10 19:54:00,3.57813,3.57828,3.57687,3.57807,4520000.0
2008-01-10 19:55:00,3.57628,3.57734,3.57276,3.57564,5250000.0
2008-01-10 19:56:00,3.57743,3.57946,3.56956,3.57946,4890000.0
2008-01-10 19:57:00,3.57872,3.57903,3.57567,3.57764,4520000.0
2008-01-10 19:58:00,3.58012,3.58012,3.57066,3.57828,4520000.0
2008-01-10 19:59:00,3.57787,3.57892,3.56805,3.56805,4510000.0
2008-01-10 20:00:00,3.57693,3.5782,3.56834,3.57693,6380000.0
2008-01-10 20:01:00,3.57038,3.57701,3.57038,3.57489,4130000.0
2008-01-10 20:02:00,3.57189,3.57694,3.57189,3.5757,5260000.0
2008-01-10 20:03:00,3.57173,3.57791,3.56835,3.57191,5630000.0
2008-01-10 20:04:00,3.57211,3.5762,3.57036,3.57138,4140000.0
2008-01-10 20:05:00,3.57687,3.57912,3.56929,3.57065,4890000.0
2008-01-10 20:06:00,3.57388,3.57777,3.56864,3.57241,5260000.0
2008-01-10 20:07:00,3.57463,3.57779,3.56584,3.57779,4510000.0
2008-01-10 20:08:00,3.57708,3.58063,3.56869,3.56869,7140000.0
2008-01-10 20:09:00,3.57435,3.57734,3.5729,3.57699,4140000.0
2008-01-10 20:10:00,3.57743,3.57743,3.56668,3.57631,7130000.0
2008-01-10 20:11:00,3.57612,3.57776,3.56701,3.56727,4520000.0
2008-01-10 20:12:00,3.57468,3.57872,3.57444,3.57732,5630000.0
2008-01-10 20:13:00,3.5768,3.5768,3.56666,3.56681,7140000.0
2008-01-10 20:14:00,3.57562,3.57562,3.56459,3.56614,9020000.0
2008-01-10 20:15:00,3.57852,3.57855,3.56879,3.56879,5260000.0
2008-01-10 20:16:00,3.57557,3.57704,3.56956,3.57665,4510000.0
2008-01-10 20:17:00,3.57019,3.57628,3.57019,3.57549,5250000.0
2008-01-10 20:18:00,3.57496,3.57496,3.56205,3.57402,6760000.0
2008-01-10 20:19:00,3.57203,3.57716,3.56697,3.56697,6010000.0
2008-01-10 20:20:00,3.57537,3.57537,3.56529,3.56582,3010000.0
2008-01-10 20:21:00,3.56858,3.57487,3.56539,3.57334,5260000.0
2008-01-10 20:22:00,3.56674,3.57615,3.56674,3.57615,5630000.0
2008-01-10 20:23:00,3.57674,3.57674,3.56686,3.57506,5260000.0
2008-01-10 20:24:00,3.57496,3.57496,3.56658,3.5716,4130000.0
2008-01-10 20:25:00,3.56845,3.57698,3.56845,3.57632,4510000.0
2008-01-10 20:26:00,3.57114,3.5752,3.5666,3.56992,4880000.0
2008-01-10 20:27:00,3.57638,3.57653,3.57237,3.57552,5640000.0
2008-01-10 20:28:00,3.57532,3.57532,3.56492,3.57292,16530000.0
2008-01-10 20:29:00,3.57478,3.57849,3.57329,3.57537,7130000.0
2008-01-10 20:30:00,3.57325,3.57688,3.56724,3.56724,4890000.0
2008-01-10 20:31:00,3.56675,3.57696,3.56675,3.57477,6770000.0
2008-01-10 20:32:00,3.57328,3.57542,3.56542,3.57334,4140000.0
2008-01-10 20:33:00,3.56704,3.5804,3.56704,3.57286,7130000.0
2008-01-10 20:34:00,3.56961,3.57817,3.5673,3.57612,7510000.0
2008-01-10 20:35:00,3.56496,3.57377,3.56333,3.56947,5260000.0
2008-01-10 20:36:00,3.57106,3.57666,3.57106,3.57442,5250000.0
2008-01-10 20:37:00,3.57701,3.57701,3.56786,3.56786,4510000.0
2008-01-10 20:38:00,3.57238,3.57823,3.56786,3.56786,7150000.0
2008-01-10 20:39:00,3.57476,3.57476,3.5662,3.57455,7520000.0
2008-01-10 20:40:00,3.57645,3.57734,3.56728,3.5701,4520000.0
2008-01-10 20:41:00,3.5762,3.5762,3.56628,3.57076,8260000.0
2008-01-10 20:42:00,3.5708,3.57597,3.56638,3.56638,4510000.0
2008-01-10 20:43:00,3.57434,3.57962,3.56799,3.57572,6010000.0
2008-01-10 20:44:00,3.56827,3.58069,3.56827,3.57635,6010000.0
2008-01-10 20:45:00,3.56763,3.57815,3.56763,3.57538,4510000.0
2008-01-10 20:46:00,3.57548,3.57625,3.5652,3.57082,5640000.0
2008-01-10 20:47:00,3.57481,3.57671,3.56617,3.57668,4510000.0
2008-01-10 20:48:00,3.57604,3.57705,3.5656,3.5656,5260000.0
2008-01-10 20:49:00,3.57309,3.5774,3.56822,3.57485,4140000.0
2008-01-10 20:50:00,3.57592,3.57639,3.56614,3.57639,5640000.0
2008-01-10 20:51:00,3.5764,3.5764,3.56669,3.56904,4890000.0
2008-01-10 20:52:00,3.57257,3.57684,3.57065,3.57633,5250000.0
2008-01-10 20:53:00,3.57111,3.5772,3.56704,3.57551,5260000.0
2008-01-10 20:54:00,3.57354,3.5759,3.56622,3.56622,5250000.0
2008-01-10 20:55:00,3.57554,3.57647,3.56719,3.57647,5270000.0
2008-01-10 20:56:00,3.57577,3.57598,3.57117,3.57457,5630000.0
2008-01-10 20:57:00,3.57588,3.57621,3.56645,3.56645,6020000.0
2008-01-10 20:58:00,3.57569,3.57569,3.57158,3.57159,3010000.0
2008-01-10 20:59:00,3.57652,3.57815,3.56934,3.57179,6010000.0
2008-01-10 21:00:00,3.5719,3.57787,3.5719,3.57681,3020000.0
2008-01-10 21:01:00,3.57639,3.57682,3.57045,3.57682,5260000.0
2008-01-10 21:02:00,3.57051,3.57566,3.57019,3.57443,3380000.0
2008-01-10 21:03:00,3.57094,3.57608,3.57078,3.57078,6390000.0
2008-01-10 21:04:00,3.57621,3.57718,3.57105,3.57258,5270000.0
2008-01-10 21:05:00,3.57528,3.57603,3.56624,3.57603,7910000.0
2008-01-10 21:06:00,3.57548,3.57751,3.56564,3.56564,6390000.0
2008-01-10 21:07:00,3.57687,3.57915,3.56885,3.57421,3760000.0
2008-01-10 21:08:00,3.57264,3.57502,3.57084,3.57502,4510000.0
2008-01-10 21:09:00,3.57514,3.57778,3.56831,3.57165,7890000.0
2008-01-10 21:10:00,3.57167,3.57531,3.56914,3.57434,7880000.0
2008-01-10 21:11:00,3.56714,3.57557,3.5669,3.5669,2250000.0
2008-01-10 21:12:00,3.57524,3.57802,3.56874,3.57437,5630000.0
2008-01-10 21:13:00,3.56714,3.57914,3.56714,3.57186,4880000.0
2008-01-10 21:14:00,3.56922,3.57572,3.5654,3.57532,9390000.0
2008-01-10 21:15:00,3.57183,3.57771,3.57183,3.57533,4510000.0
2008-01-10 21:16:00,3.57556,3.57556,3.56627,3.57458,6770000.0
2008-01-10 21:17:00,3.57217,3.57578,3.5712,3.57524,3760000.0
2008-01-10 21:18:00,3.57075,3.57641,3.57075,3.57518,6010000.0
2008-01-10 21:19:00,3.56623,3.57645,3.56617,3.57358,7520000.0
2008-01-10 21:20:00,3.57647,3.57781,3.57115,3.57124,6010000.0
2008-01-10 21:21:00,3.56842,3.57471,3.56444,3.57087,5260000.0
2008-01-10 21:22:00,3.5753,3.57652,3.57073,3.57491,5260000.0
2008-01-10 21:23:00,3.57607,3.57607,3.56644,3.57538,8270000.0
2008-01-10 21:24:00,3.56611,3.576,3.56611,3.57188,8270000.0
2008-01-10 21:25:00,3.5767,3.5767,3.56812,3.56812,4880000.0
2008-01-10 21:26:00,3.57631,3.57776,3.56671,3.57154,12760000.0
2008-01-10 21:27:00,3.5762,3.57874,3.57215,3.5746,9020000.0
2008-01-10 21:28:00,3.57138,3.57494,3.56443,3.57434,7520000.0
2008-01-10 21:29:00,3.57111,3.57628,3.56649,3.57527,7900000.0
2008-01-10 21:30:00,3.57691,3.57691,3.56469,3.57292,6770000.0
2008-01-10 21:31:00,3.5754,3.57728,3.57328,3.57606,5630000.0
2008-01-10 21:32:00,3.57174,3.57601,3.56532,3.57503,6770000.0
2008-01-10 21:33:00,3.57103,3.57649,3.56934,3.57231,4510000.0
2008-01-10 21:34:00,3.57122,3.57643,3.56518,3.56679,14290000.0
2008-01-10 21:35:00,3.57211,3.57709,3.57165,3.57485,5260000.0
2008-01-10 21:36:00,3.57181,3.57608,3.57082,3.5709,4890000.0
2008-01-10 21:37:00,3.57146,3.57735,3.56845,3.57679,9770000.0
2008-01-10 21:38:00,3.57627,3.5781,3.56772,3.5781,4890000.0
2008-01-10 21:39:00,3.57662,3.57662,3.56953,3.57342,6760000.0
2008-01-10 21:40:00,3.57313,3.57606,3.56785,3.57606,5260000.0
2008-01-10 21:41:00,3.57664,3.57985,3.57027,3.57556,6020000.0
2008-01-10 21:42:00,3.57475,3.57475,3.56128,3.57197,7530000.0
2008-01-10 21:43:00,3.57356,3.57518,3.56299,3.56987,4510000.0
2008-01-10 21:44:00,3.57146,3.57472,3.56531,3.57344,3760000.0
2008-01-10 21:45:00,3.57717,3.57717,3.56495,3.56987,4900000.0
2008-01-10 21:46:00,3.57427,3.57902,3.56648,3.56648,6760000.0
2008-01-10 21:47:00,3.56977,3.57494,3.56784,3.57433,4140000.0
2008-01-10 21:49:00,3.57015,3.57583,3.57015,3.57583,4890000.0
2008-01-10 21:50:00,3.56453,3.57412,3.55973,3.57412,6020000.0
2008-01-10 21:51:00,3.5734,3.57507,3.56393,3.56956,6020000.0
2008-01-10 21:52:00,3.57541,3.57541,3.56576,3.57102,6760000.0
2008-01-10 21:53:00,3.56638,3.57706,3.56638,3.5677,6420000.0
2008-01-10 21:54:00,3.57574,3.57574,3.56622,3.57543,4880000.0
2008-01-10 21:55:00,3.57497,3.57629,3.571,3.5712,4520000.0
2008-01-10 21:56:00,3.57461,3.57553,3.5682,3.57552,9780000.0
2008-01-10 21:57:00,3.57022,3.57548,3.5661,3.57463,4150000.0
2008-01-10 21:58:00,3.57579,3.57917,3.56884,3.57558,8660000.0
2008-01-10 21:59:00,3.57398,3.57676,3.56954,3.57089,3770000.0
2008-01-10 22:00:00,3.57593,3.57892,3.56956,3.5711,12050000.0
2008-01-10 22:01:00,3.5728,3.5728,3.55874,3.56373,7510000.0
2008-01-10 22:02:00,3.57067,3.57554,3.56833,3.57255,6380000.0
2008-01-10 22:03:00,3.57519,3.57519,3.56452,3.56855,4890000.0
2008-01-10 22:04:00,3.57475,3.57475,3.56485,3.5679,9410000.0
2008-01-10 22:05:00,3.57638,3.57685,3.56754,3.57408,4880000.0
2008-01-10 22:06:00,3.57254,3.57422,3.56705,3.56948,6790000.0
2008-01-10 22:07:00,3.57481,3.57514,3.56471,3.57304,7140000.0
2008-01-10 22:08:00,3.57492,3.57492,3.56488,3.56521,4140000.0
2008-01-10 22:09:00,3.5721,3.57653,3.56867,3.57026,6010000.0
2008-01-10 22:10:00,3.57077,3.5754,3.56545,3.57411,4140000.0
2008-01-10 22:11:00,3.56983,3.57597,3.56578,3.5715,4890000.0
2008-01-10 22:12:00,3.56839,3.57619,3.56839,3.56937,4510000.0
2008-01-10 22:13:00,3.57559,3.57559,3.56506,3.56506,6000000.0
2008-01-10 22:14:00,3.56577,3.57584,3.56577,3.57516,4520000.0
2008-01-10 22:15:00,3.57793,3.57793,3.56609,3.57377,7890000.0
2008-01-10 22:16:00,3.57438,3.57438,3.56881,3.57355,3390000.0
2008-01-10 22:17:00,3.57366,3.57411,3.56442,3.56491,6390000.0
2008-01-10 22:18:00,3.57505,3.58128,3.56638,3.5729,9760000.0
2008-01-10 22:19:00,3.57114,3.57708,3.56693,3.57442,6400000.0
2008-01-10 22:20:00,3.57012,3.57804,3.56986,3.57594,12020000.0
2008-01-10 22:21:00,3.57507,3.57507,3.565,3.57417,4130000.0
2008-01-10 22:22:00,3.57376,3.57473,3.56365,3.57306,4880000.0
2008-01-10 22:23:00,3.57334,3.57473,3.56779,3.5745,6390000.0
2008-01-10 22:24:00,3.56451,3.57384,3.56451,3.57069,5640000.0
2008-01-10 22:25:00,3.57325,3.57325,3.56389,3.56389,1130000.0
2008-01-10 22:26:00,3.57179,3.57235,3.5664,3.57211,3760000.0
2008-01-10 22:27:00,3.57335,3.57492,3.56524,3.57259,2270000.0
2008-01-10 22:28:00,3.57156,3.57335,3.56238,3.56394,5630000.0
2008-01-10 22:29:00,3.56818,3.57318,3.56749,3.56799,6760000.0
2008-01-10 22:30:00,3.57527,3.57527,3.56943,3.56943,1880000.0
2008-01-10 22:31:00,3.56859,3.57428,3.56464,3.56856,6760000.0
2008-01-10 22:32:00,3.56788,3.5746,3.56476,3.56476,6760000.0
2008-01-10 22:33:00,3.57162,3.57809,3.56518,3.56518,4520000.0
2008-01-10 22:34:00,3.57222,3.5742,3.565,3.57318,7130000.0
2008-01-10 22:35:00,3.56785,3.57169,3.56785,3.56879,3380000.0
2008-01-10 22:36:00,3.56861,3.57408,3.56621,3.57187,7140000.0
2008-01-10 22:37:00,3.57056,3.5768,3.56531,3.56531,10140000.0
2008-01-10 22:38:00,3.5643,3.57432,3.56349,3.56833,4510000.0
2008-01-10 22:39:00,3.57101,3.57422,3.56886,3.57328,5630000.0
2008-01-10 22:40:00,3.57269,3.5738,3.5642,3.56849,4140000.0
2008-01-10 22:41:00,3.56988,3.57492,3.56988,3.57035,5630000.0
2008-01-10 22:42:00,3.57674,3.57674,3.56897,3.56897,5260000.0
2008-01-10 22:43:00,3.57086,3.57538,3.5646,3.57305,4150000.0
2008-01-10 22:44:00,3.5712,3.57449,3.56563,3.56565,7910000.0
2008-01-10 22:45:00,3.57585,3.57585,3.56908,3.56908,4140000.0
2008-01-10 22:48:00,3.57552,3.57917,3.56857,3.57119,7510000.0
2008-01-10 22:49:00,3.57368,3.57585,3.5665,3.5665,5630000.0
2008-01-10 22:50:00,3.56984,3.57286,3.56268,3.57085,5260000.0
2008-01-10 22:51:00,3.57338,3.57338,3.56425,3.56425,4520000.0
2008-01-10 22:52:00,3.56967,3.57617,3.56522,3.57114,4510000.0
2008-01-10 22:53:00,3.57434,3.5745,3.56638,3.57363,3770000.0
2008-01-10 22:54:00,3.5689,3.57406,3.56483,3.57027,5650000.0
2008-01-10 22:55:00,3.56332,3.57284,3.56239,3.56372,5260000.0
2008-01-10 22:57:00,3.57037,3.57627,3.56861,3.56861,7140000.0
2008-01-10 22:58:00,3.57455,3.57631,3.56599,3.56954,5280000.0
2008-01-10 22:59:00,3.5733,3.57529,3.56518,3.56518,4150000.0
2008-01-10 23:00:00,3.57453,3.5757,3.566,3.56673,7510000.0
2008-01-10 23:01:00,3.57392,3.57439,3.56893,3.56893,6770000.0
2008-01-10 23:02:00,3.57155,3.57356,3.57155,3.57293,4130000.0
2008-01-10 23:03:00,3.57427,3.57427,3.56677,3.57307,6770000.0
2008-01-10 23:04:00,3.57353,3.57353,3.5703,3.57335,4140000.0
2008-01-10 23:05:00,3.56908,3.57467,3.5637,3.57289,6400000.0
2008-01-10 23:06:00,3.57319,3.57319,3.56655,3.57254,6400000.0
2008-01-10 23:07:00,3.57469,3.57515,3.5657,3.57389,5630000.0
2008-01-10 23:08:00,3.57131,3.57406,3.56893,3.57406,3390000.0
2008-01-10 23:09:00,3.57531,3.57753,3.56728,3.57464,4910000.0
2008-01-10 23:10:00,3.57384,3.57457,3.56472,3.57093,5660000.0
2008-01-10 23:11:00,3.57306,3.57583,3.57306,3.57404,4150000.0
2008-01-10 23:12:00,3.57322,3.57322,3.56352,3.57282,4890000.0
2008-01-10 23:13:00,3.57266,3.57433,3.56514,3.56514,3770000.0
2008-01-10 23:14:00,3.57435,3.57435,3.56497,3.56897,4140000.0
2008-01-10 23:15:00,3.57289,3.57657,3.56876,3.56971,7520000.0
2008-01-10 23:16:00,3.57337,3.57412,3.5671,3.57341,6000000.0
2008-01-10 23:17:00,3.57281,3.57393,3.56453,3.57228,3410000.0
2008-01-10 23:18:00,3.56968,3.57303,3.56845,3.56853,5270000.0
2008-01-10 23:19:00,3.57669,3.57669,3.56161,3.57253,6010000.0
2008-01-10 23:20:00,3.56795,3.57277,3.56795,3.57201,1880000.0
2008-01-10 23:21:00,3.57223,3.57223,3.56353,3.5699,6400000.0
2008-01-10 23:22:00,3.57313,3.57403,3.56993,3.57035,3760000.0
2008-01-10 23:23:00,3.57111,3.57447,3.5654,3.57057,4130000.0
2008-01-10 23:24:00,3.57293,3.57375,3.56871,3.56871,3400000.0
2008-01-10 23:25:00,3.57265,3.57332,3.56778,3.57332,3010000.0
2008-01-10 23:26:00,3.57398,3.57398,3.56487,3.56884,2270000.0
2008-01-10 23:27:00,3.56886,3.5737,3.56517,3.57212,4890000.0
2008-01-10 23:29:00,3.57065,3.57246,3.56678,3.57195,6020000.0
2008-01-10 23:30:00,3.57296,3.57566,3.56694,3.56913,6020000.0
2008-01-10 23:31:00,3.57134,3.5716,3.56233,3.56604,5630000.0
2008-01-10 23:32:00,3.56866,3.57232,3.56735,3.5674,4880000.0
2008-01-10 23:33:00,3.57331,3.57407,3.56502,3.56667,4880000.0
2008-01-10 23:34:00,3.57298,3.57325,3.56408,3.5688,4140000.0
2008-01-10 23:36:00,3.56726,3.57494,3.56565,3.56565,3400000.0
2008-01-10 23:38:00,3.56805,3.57267,3.56805,3.57225,4510000.0
2008-01-10 23:40:00,3.56295,3.57219,3.56295,3.57197,4510000.0
2008-01-10 23:41:00,3.57212,3.57269,3.56834,3.56834,5250000.0
2008-01-10 23:42:00,3.57224,3.57409,3.56834,3.57254,4510000.0
2008-01-10 23:43:00,3.5621,3.57335,3.5621,3.57169,10510000.0
2008-01-10 23:44:00,3.57255,3.57326,3.56815,3.57326,5260000.0
2008-01-10 23:45:00,3.57624,3.57624,3.56438,3.5683,8270000.0
2008-01-10 23:46:00,3.57217,3.57287,3.56393,3.56844,4520000.0
2008-01-10 23:47:00,3.57317,3.57524,3.56722,3.56722,4530000.0
2008-01-10 23:48:00,3.56837,3.57346,3.56837,3.57346,3010000.0
2008-01-10 23:49:00,3.5691,3.57552,3.56668,3.57256,11660000.0
2008-01-10 23:50:00,3.57348,3.57348,3.56427,3.57216,4510000.0
2008-01-10 23:51:00,3.56418,3.57385,3.56418,3.57385,4510000.0
2008-01-10 23:52:00,3.57338,3.57354,3.56822,3.57277,5260000.0
2008-01-10 23:53:00,3.56937,3.57475,3.56937,3.57372,3390000.0
2008-01-10 23:54:00,3.57194,3.57289,3.56871,3.57289,4900000.0
2008-01-10 23:55:00,3.56867,3.5727,3.56846,3.56846,3000000.0
2008-01-10 23:57:00,3.56735,3.5732,3.563,3.56931,7130000.0
2008-01-10 23:58:00,3.57198,3.57246,3.56806,3.56806,5260000.0
2008-01-10 23:59:00,3.56866,3.57325,3.56403,3.57325,6380000.0
2008-01-11 00:00:00,3.57379,3.57379,3.5629,3.56955,5260000.0
2008-01-11 00:01:00,3.57548,3.57548,3.5741,3.5741,1880000.0
2008-01-11 00:02:00,3.57295,3.57317,3.56992,3.57302,4140000.0
2008-01-11 00:03:00,3.56796,3.57559,3.56575,3.56986,4880000.0
2008-01-11 00:04:00,3.57295,3.57295,3.56518,3.56556,7510000.0
2008-01-11 00:05:00,3.57115,3.57269,3.5623,3.56873,7510000.0
2008-01-11 00:06:00,3.57223,3.57678,3.56668,3.56928,3380000.0
2008-01-11 00:07:00,3.57367,3.57909,3.56757,3.57863,6750000.0
2008-01-11 00:08:00,3.56813,3.57796,3.56813,3.56919,6000000.0
2008-01-11 00:09:00,3.56989,3.58113,3.5693,3.5693,12400000.0
2008-01-11 00:10:00,3.56945,3.57566,3.56945,3.57441,4140000.0
2008-01-11 00:11:00,3.57062,3.57867,3.57062,3.57156,6380000.0
2008-01-11 00:12:00,3.56819,3.57577,3.56288,3.57451,5640000.0
2008-01-11 00:13:00,3.57445,3.57767,3.57265,3.57571,4890000.0
2008-01-11 00:14:00,3.57409,3.57761,3.56726,3.57554,5630000.0
2008-01-11 00:15:00,3.57126,3.57177,3.57126,3.57177,1500000.0
2008-01-11 00:16:00,3.57426,3.5757,3.56666,3.5757,5260000.0
2008-01-11 00:17:00,3.57781,3.57781,3.57102,3.57519,6000000.0
2008-01-11 00:18:00,3.5748,3.57753,3.57271,3.57753,3010000.0
2008-01-11 00:19:00,3.57009,3.57383,3.56472,3.56971,7140000.0
2008-01-11 00:20:00,3.57269,3.57867,3.56803,3.57867,4880000.0
2008-01-11 00:22:00,3.56509,3.57536,3.56509,3.57008,3780000.0
2008-01-11 00:23:00,3.57731,3.57731,3.56674,3.57053,6020000.0
2008-01-11 00:24:00,3.57042,3.57453,3.56387,3.57414,4910000.0
2008-01-11 00:25:00,3.57491,3.57491,3.5646,3.57299,3030000.0
2008-01-11 00:26:00,3.56617,3.57115,3.56617,3.57071,4520000.0
2008-01-11 00:27:00,3.57174,3.57413,3.57174,3.57413,1890000.0
2008-01-11 00:28:00,3.57689,3.57689,3.56536,3.57036,5650000.0
2008-01-11 00:29:00,3.5742,3.5742,3.56309,3.56544,10200000.0
2008-01-11 00:30:00,3.57473,3.57818,3.56694,3.56694,3390000.0
2008-01-11 00:31:00,3.56723,3.57727,3.56723,3.57531,3010000.0
2008-01-11 00:32:00,3.5718,3.5796,3.57006,3.57006,4520000.0
2008-01-11 00:33:00,3.57047,3.57658,3.57037,3.57152,3390000.0
2008-01-11 00:34:00,3.56453,3.57386,3.56207,3.57386,6000000.0
2008-01-11 00:35:00,3.57862,3.57912,3.57238,3.57912,4910000.0
2008-01-11 00:39:00,3.57592,3.57732,3.57062,3.5767,4890000.0
2008-01-11 00:40:00,3.57415,3.57555,3.56938,3.57555,4140000.0
2008-01-11 00:41:00,3.57859,3.57859,3.57437,3.57437,3400000.0
2008-01-11 00:42:00,3.567,3.57896,3.567,3.5787,8260000.0
2008-01-11 00:44:00,3.57575,3.57946,3.56979,3.57838,6390000.0
2008-01-11 00:45:00,3.57975,3.57975,3.56904,3.56904,4140000.0
2008-01-11 00:46:00,3.57337,3.57581,3.56877,3.57167,5640000.0
2008-01-11 00:47:00,3.57739,3.58171,3.57194,3.57194,5270000.0
2008-01-11 00:48:00,3.57782,3.57817,3.56837,3.57685,4520000.0
2008-01-11 00:49:00,3.57283,3.57599,3.56852,3.57231,4140000.0
2008-01-11 00:50:00,3.57531,3.57795,3.5704,3.57795,3760000.0
2008-01-11 00:51:00,3.5759,3.57679,3.56935,3.57177,6390000.0
2008-01-11 00:52:00,3.57862,3.57905,3.57364,3.57364,4880000.0
2008-01-11 00:53:00,3.56813,3.5769,3.56813,3.576,4900000.0
2008-01-11 00:55:00,3.57944,3.57944,3.56524,3.57606,3400000.0
2008-01-11 00:56:00,3.56828,3.57685,3.56466,3.56831,6010000.0
2008-01-11 00:57:00,3.57689,3.58132,3.57192,3.57624,4150000.0
2008-01-11 00:58:00,3.57638,3.57647,3.56759,3.57578,3770000.0
2008-01-11 00:59:00,3.57713,3.57755,3.57172,3.57755,4880000.0
2008-01-11 01:00:00,3.57777,3.57932,3.56995,3.5736,8640000.0
2008-01-11 01:03:00,3.56957,3.58001,3.5663,3.58001,9010000.0
2008-01-11 01:04:00,3.57628,3.5777,3.5685,3.57609,7880000.0
2008-01-11 01:05:00,3.57173,3.57665,3.56748,3.56765,4880000.0
2008-01-11 01:06:00,3.5768,3.57842,3.56877,3.56877,5260000.0
2008-01-11 01:07:00,3.57622,3.57725,3.56824,3.56824,3390000.0
2008-01-11 01:08:00,3.56783,3.57745,3.56783,3.57745,4510000.0
2008-01-11 01:09:00,3.5707,3.57909,3.5692,3.5692,3760000.0
2008-01-11 01:10:00,3.5714,3.57639,3.56855,3.57639,7140000.0
2008-01-11 01:11:00,3.57796,3.5789,3.57372,3.57372,4900000.0
2008-01-11 01:12:00,3.57912,3.57962,3.56824,3.56824,8630000.0
2008-01-11 01:13:00,3.57638,3.57753,3.56947,3.57699,5250000.0
2008-01-11 01:14:00,3.5765,3.5765,3.56736,3.56777,8640000.0
2008-01-11 01:15:00,3.57635,3.58065,3.57157,3.57157,4890000.0
2008-01-11 01:17:00,3.57952,3.58008,3.57033,3.58008,7130000.0
2008-01-11 01:18:00,3.58036,3.58036,3.57083,3.57133,5630000.0
2008-01-11 01:22:00,3.57656,3.57835,3.56878,3.57825,5250000.0
2008-01-11 01:23:00,3.57818,3.57827,3.56946,3.57651,4890000.0
2008-01-11 01:24:00,3.57815,3.5791,3.569,3.57282,6760000.0
2008-01-11 01:25:00,3.57774,3.57869,3.5693,3.5693,4880000.0
2008-01-11 01:27:00,3.5723,3.57501,3.57148,3.57501,3780000.0
2008-01-11 01:28:00,3.57272,3.58332,3.57272,3.57848,3770000.0
2008-01-11 01:29:00,3.57676,3.57739,3.57128,3.57524,6010000.0
2008-01-11 01:30:00,3.57186,3.58194,3.57186,3.57652,7510000.0
2008-01-11 01:31:00,3.56976,3.58291,3.56976,3.57903,6770000.0
2008-01-11 01:33:00,3.57724,3.57805,3.57545,3.57805,2260000.0
2008-01-11 01:34:00,3.5753,3.57541,3.56567,3.56957,6020000.0
2008-01-11 01:35:00,3.57259,3.57907,3.56793,3.57907,6390000.0
2008-01-11 01:36:00,3.57115,3.57761,3.56845,3.57761,5650000.0
2008-01-11 01:37:00,3.57881,3.58311,3.57046,3.57046,6390000.0
2008-01-11 01:38:00,3.57798,3.57798,3.56843,3.57713,7900000.0
2008-01-11 01:39:00,3.57669,3.58075,3.5753,3.58075,4510000.0
2008-01-11 01:40:00,3.57449,3.57791,3.57447,3.57676,5640000.0
2008-01-11 01:41:00,3.57351,3.58023,3.56875,3.56875,6790000.0
2008-01-11 01:42:00,3.57724,3.58003,3.57184,3.57184,5260000.0
2008-01-11 01:43:00,3.57294,3.57854,3.56874,3.57689,6030000.0
2008-01-11 01:44:00,3.57894,3.58168,3.57199,3.57199,5270000.0
2008-01-11 01:45:00,3.57674,3.58055,3.5751,3.57838,5630000.0
2008-01-11 01:46:00,3.56946,3.57595,3.56946,3.57595,5250000.0
2008-01-11 01:47:00,3.57715,3.57856,3.5717,3.57794,4510000.0
2008-01-11 01:48:00,3.57644,3.57796,3.56844,3.57789,3770000.0
2008-01-11 01:49:00,3.5735,3.57688,3.56838,3.56925,4140000.0
2008-01-11 01:50:00,3.5783,3.5783,3.56855,3.57307,5660000.0
2008-01-11 01:51:00,3.57297,3.57714,3.56906,3.5763,4150000.0
2008-01-11 01:52:00,3.57658,3.57757,3.57658,3.57757,760000.0
2008-01-11 01:53:00,3.57738,3.5824,3.57106,3.57822,4900000.0
2008-01-11 01:54:00,3.57251,3.5765,3.56901,3.57594,5630000.0
2008-01-11 01:55:00,3.57937,3.57937,3.56814,3.57589,6770000.0
2008-01-11 01:56:00,3.57912,3.58173,3.57029,3.57029,5270000.0
2008-01-11 01:57:00,3.57282,3.57282,3.57282,3.57282,750000.0
2008-01-11 02:00:00,3.57459,3.57834,3.57347,3.57834,2640000.0
2008-01-11 02:01:00,3.57027,3.5767,3.5674,3.5674,5260000.0
2008-01-11 02:02:00,3.57969,3.58132,3.57607,3.57607,4890000.0
2008-01-11 02:03:00,3.57279,3.5774,3.56876,3.57645,4520000.0
2008-01-11 02:04:00,3.57409,3.57681,3.56834,3.57256,5650000.0
2008-01-11 02:05:00,3.57848,3.58004,3.57144,3.57387,5270000.0
2008-01-11 02:06:00,3.57686,3.57939,3.57008,3.57405,6030000.0
2008-01-11 02:07:00,3.57344,3.57834,3.56834,3.56842,6020000.0
2008-01-11 02:08:00,3.57652,3.57856,3.57371,3.57856,5630000.0
2008-01-11 02:09:00,3.57777,3.57777,3.5705,3.57152,4510000.0
2008-01-11 02:10:00,3.57616,3.57765,3.57171,3.57765,5270000.0
2008-01-11 02:11:00,3.57317,3.57763,3.56801,3.57763,8660000.0
2008-01-11 02:13:00,3.5786,3.5786,3.56731,3.57176,5270000.0
2008-01-11 02:14:00,3.57804,3.57886,3.57259,3.57444,4510000.0
2008-01-11 02:15:00,3.57759,3.57835,3.57203,3.57835,4510000.0
2008-01-11 02:16:00,3.56879,3.57769,3.56879,3.57769,5260000.0
2008-01-11 02:17:00,3.57505,3.58048,3.57093,3.57403,5260000.0
2008-01-11 02:18:00,3.56705,3.57608,3.56614,3.57244,10140000.0
2008-01-11 02:19:00,3.57279,3.57784,3.56847,3.57784,4890000.0
2008-01-11 02:20:00,3.57714,3.57714,3.5669,3.57209,3750000.0
2008-01-11 02:21:00,3.57786,3.57883,3.56916,3.57274,7530000.0
2008-01-11 02:22:00,3.57796,3.57935,3.57066,3.57304,5250000.0
2008-01-11 02:23:00,3.57404,3.57882,3.5694,3.5694,4510000.0
2008-01-11 02:24:00,3.57609,3.57767,3.57042,3.57767,5670000.0
2008-01-11 02:25:00,3.57372,3.57902,3.56992,3.5787,6390000.0
2008-01-11 02:26:00,3.57233,3.57956,3.57189,3.57956,4140000.0
2008-01-11 02:27:00,3.57753,3.58161,3.57208,3.57208,9020000.0
2008-01-11 02:29:00,3.57825,3.57825,3.57255,3.57255,5260000.0
2008-01-11 02:30:00,3.58091,3.58091,3.5682,3.5682,8270000.0
2008-01-11 02:31:00,3.57536,3.57898,3.5679,3.57281,6400000.0
2008-01-11 02:32:00,3.56781,3.57757,3.56701,3.5764,4900000.0
2008-01-11 02:33:00,3.57128,3.57799,3.57128,3.57538,7890000.0
2008-01-11 02:34:00,3.57872,3.58057,3.57417,3.5749,6390000.0
2008-01-11 02:36:00,3.56893,3.57698,3.56857,3.57698,7520000.0
2008-01-11 02:37:00,3.57209,3.58042,3.57209,3.57931,6760000.0
2008-01-11 02:38:00,3.57465,3.57921,3.57465,3.57793,4530000.0
2008-01-11 02:39:00,3.57689,3.57812,3.5711,3.57689,7160000.0
2008-01-11 02:40:00,3.57261,3.57656,3.57086,3.57578,6020000.0
2008-01-11 02:41:00,3.57287,3.57798,3.56831,3.57571,4530000.0
2008-01-11 02:42:00,3.57629,3.57788,3.57261,3.57261,6770000.0
2008-01-11 02:43:00,3.57538,3.57892,3.5719,3.57452,4510000.0
2008-01-11 02:45:00,3.58166,3.58237,3.57292,3.57724,10530000.0
2008-01-11 02:46:00,3.57179,3.57771,3.57179,3.57639,5250000.0
2008-01-11 02:48:00,3.57366,3.57799,3.57314,3.57742,5270000.0
2008-01-11 02:49:00,3.57288,3.57866,3.57288,3.57367,4140000.0
2008-01-11 02:51:00,3.57292,3.57701,3.56988,3.57701,4890000.0
2008-01-11 02:52:00,3.57418,3.57748,3.57249,3.57748,5260000.0
2008-01-11 02:53:00,3.57747,3.58069,3.57289,3.57879,4530000.0
2008-01-11 02:54:00,3.57645,3.57696,3.57155,3.57564,4150000.0
2008-01-11 02:55:00,3.57298,3.57483,3.56574,3.57176,5660000.0
2008-01-11 02:56:00,3.57312,3.57951,3.56953,3.57859,4890000.0
2008-01-11 02:57:00,3.57778,3.57778,3.57038,3.57691,3770000.0
2008-01-11 02:58:00,3.56887,3.58169,3.56887,3.5744,5650000.0
2008-01-11 02:59:00,3.5773,3.5773,3.56962,3.57728,3400000.0
2008-01-11 03:00:00,3.57658,3.57889,3.56935,3.57621,7140000.0
2008-01-11 03:01:00,3.57811,3.57811,3.57261,3.57742,4140000.0
2008-01-11 03:02:00,3.57745,3.57745,3.56651,3.57179,3770000.0
2008-01-11 03:03:00,3.57131,3.57778,3.56898,3.57742,4520000.0
2008-01-11 03:04:00,3.57846,3.57937,3.56999,3.5736,5660000.0
2008-01-11 03:05:00,3.57578,3.57659,3.56806,3.56806,5630000.0
2008-01-11 03:06:00,3.57405,3.57811,3.57206,3.57337,7510000.0
2008-01-11 03:07:00,3.57787,3.57787,3.56875,3.5727,5630000.0
2008-01-11 03:08:00,3.56917,3.57862,3.56917,3.57358,4520000.0
2008-01-11 03:09:00,3.57742,3.57742,3.57074,3.57236,4510000.0
2008-01-11 03:10:00,3.57813,3.57813,3.56891,3.57722,2640000.0
2008-01-11 03:11:00,3.56863,3.57854,3.56863,3.57741,4910000.0
2008-01-11 03:12:00,3.57417,3.57795,3.56852,3.57795,7150000.0
2008-01-11 03:13:00,3.57694,3.57838,3.57355,3.57754,3770000.0
2008-01-11 03:14:00,3.57795,3.57828,3.57283,3.57292,4900000.0
2008-01-11 03:15:00,3.57654,3.58272,3.57654,3.57939,5640000.0
2008-01-11 03:16:00,3.57654,3.57654,3.5645,3.57617,11670000.0
2008-01-11 03:17:00,3.57682,3.57833,3.57311,3.57806,5640000.0
2008-01-11 03:18:00,3.57628,3.57812,3.56886,3.57782,4880000.0
2008-01-11 03:22:00,3.57714,3.57809,3.57338,3.57338,1520000.0
2008-01-11 03:23:00,3.57808,3.57808,3.56865,3.57684,6030000.0
2008-01-11 03:24:00,3.57098,3.5781,3.57098,3.57778,4530000.0
2008-01-11 03:25:00,3.57315,3.57939,3.56896,3.57331,5650000.0
2008-01-11 03:26:00,3.57847,3.57847,3.56981,3.57777,3780000.0
2008-01-11 03:27:00,3.57749,3.57818,3.56837,3.57736,7140000.0
2008-01-11 03:28:00,3.57181,3.57946,3.57069,3.57405,5290000.0
2008-01-11 03:29:00,3.57445,3.57875,3.57445,3.57759,4520000.0
2008-01-11 03:30:00,3.58047,3.58047,3.57115,3.57564,3780000.0
2008-01-11 03:31:00,3.57728,3.57866,3.56929,3.57811,6400000.0
2008-01-11 03:32:00,3.57255,3.5767,3.56789,3.56789,5640000.0
2008-01-11 03:33:00,3.5768,3.5768,3.57396,3.57416,1880000.0
2008-01-11 03:34:00,3.57732,3.57788,3.57125,3.57634,4140000.0
2008-01-11 03:35:00,3.57411,3.58081,3.57091,3.5792,4510000.0
2008-01-11 03:38:00,3.57328,3.57328,3.57328,3.57328,750000.0
2008-01-11 03:39:00,3.57345,3.58001,3.57304,3.57798,4520000.0
2008-01-11 03:44:00,3.57288,3.57754,3.56902,3.57754,4520000.0
2008-01-11 03:45:00,3.58125,3.58125,3.56918,3.57724,7160000.0
2008-01-11 03:46:00,3.57821,3.57931,3.57361,3.57738,5260000.0
2008-01-11 03:47:00,3.57823,3.57838,3.56872,3.57808,4910000.0
2008-01-11 03:48:00,3.57405,3.57993,3.57234,3.57234,3390000.0
2008-01-11 03:49:00,3.57171,3.57811,3.57071,3.57724,5260000.0
2008-01-11 03:51:00,3.57355,3.57956,3.57355,3.5791,3010000.0
2008-01-11 03:52:00,3.57805,3.57805,3.56858,3.57792,4890000.0
2008-01-11 03:54:00,3.57719,3.57775,3.57719,3.57775,760000.0
2008-01-11 03:55:00,3.57268,3.57814,3.57258,3.57733,4510000.0
2008-01-11 03:56:00,3.57319,3.57697,3.56824,3.56837,4510000.0
2008-01-11 03:57:00,3.57216,3.57933,3.57216,3.57823,9030000.0
2008-01-11 03:58:00,3.57737,3.57818,3.56872,3.56872,9020000.0
2008-01-11 03:59:00,3.57717,3.57787,3.56985,3.57344,3380000.0
2008-01-11 04:00:00,3.57768,3.58047,3.57267,3.57716,5670000.0
2008-01-11 04:02:00,3.57695,3.57867,3.57375,3.57713,3770000.0
2008-01-11 04:03:00,3.57338,3.57829,3.56645,3.57157,7520000.0
2008-01-11 04:04:00,3.57148,3.57931,3.56788,3.56922,4900000.0
2008-01-11 04:06:00,3.57396,3.57832,3.56945,3.56945,4890000.0
2008-01-11 04:07:00,3.56878,3.58037,3.56878,3.57429,6020000.0
2008-01-11 04:08:00,3.57331,3.57764,3.56786,3.57206,4520000.0
2008-01-11 04:09:00,3.57693,3.57735,3.57184,3.5743,5650000.0
2008-01-11 04:10:00,3.56799,3.57696,3.56799,3.57583,7150000.0
2008-01-11 04:11:00,3.57307,3.57914,3.56951,3.56951,5280000.0
2008-01-11 04:12:00,3.5725,3.57798,3.56944,3.57448,6010000.0
2008-01-11 04:13:00,3.57373,3.57686,3.56767,3.57686,3770000.0
2008-01-11 04:14:00,3.57508,3.57649,3.57098,3.57264,6400000.0
2008-01-11 04:15:00,3.57088,3.57686,3.56656,3.57665,7140000.0
2008-01-11 04:16:00,3.56855,3.5777,3.56855,3.56861,3000000.0
2008-01-11 04:17:00,3.57709,3.57794,3.56897,3.56897,5260000.0
2008-01-11 04:18:00,3.57544,3.57757,3.568,3.57244,4140000.0
2008-01-11 04:19:00,3.57106,3.57483,3.57106,3.57483,1130000.0
2008-01-11 04:20:00,3.57587,3.57703,3.57151,3.57151,3760000.0
2008-01-11 04:21:00,3.5743,3.57757,3.56752,3.57757,5630000.0
2008-01-11 04:22:00,3.57565,3.57697,3.56687,3.57697,6020000.0
2008-01-11 04:24:00,3.57784,3.57784,3.56585,3.57199,9770000.0
2008-01-11 04:25:00,3.57704,3.57764,3.56732,3.56741,9760000.0
2008-01-11 04:26:00,3.5767,3.57855,3.56895,3.57855,6760000.0
2008-01-11 04:27:00,3.57768,3.57768,3.56797,3.57715,3380000.0
2008-01-11 04:28:00,3.57318,3.57976,3.5686,3.5792,6760000.0
2008-01-11 04:29:00,3.57335,3.57924,3.56983,3.57886,4510000.0
2008-01-11 04:30:00,3.57955,3.57955,3.57359,3.57666,6010000.0
2008-01-11 04:31:00,3.57212,3.57755,3.56733,3.57747,13890000.0
2008-01-11 04:32:00,3.57141,3.578,3.56858,3.56858,4510000.0
2008-01-11 04:33:00,3.57709,3.57851,3.57124,3.57124,4140000.0
2008-01-11 04:34:00,3.57858,3.58076,3.57018,3.57351,5260000.0
2008-01-11 04:35:00,3.57719,3.57934,3.56977,3.57393,4510000.0
2008-01-11 04:36:00,3.57304,3.57977,3.56922,3.57419,8640000.0
2008-01-11 04:37:00,3.5769,3.57824,3.56951,3.57824,4130000.0
2008-01-11 04:38:00,3.57757,3.57757,3.57225,3.57225,1880000.0
2008-01-11 04:39:00,3.57018,3.58039,3.57018,3.57927,6010000.0
2008-01-11 04:40:00,3.5729,3.57685,3.5729,3.57685,4880000.0
2008-01-11 04:41:00,3.57702,3.57702,3.57208,3.57673,4510000.0
2008-01-11 04:42:00,3.57023,3.57792,3.56852,3.57284,10140000.0
2008-01-11 04:43:00,3.57766,3.57766,3.57122,3.57194,2630000.0
2008-01-11 04:45:00,3.57903,3.57903,3.56576,3.5681,14680000.0
2008-01-11 04:46:00,3.57656,3.57656,3.57265,3.57588,1510000.0
2008-01-11 04:47:00,3.57744,3.58055,3.5701,3.57365,6770000.0
2008-01-11 04:48:00,3.57764,3.57799,3.56862,3.56862,4140000.0
2008-01-11 04:49:00,3.57431,3.57855,3.56847,3.57748,6410000.0
2008-01-11 04:50:00,3.57267,3.57808,3.57267,3.57808,3390000.0
2008-01-11 04:51:00,3.57704,3.5782,3.57285,3.57806,4140000.0
2008-01-11 04:52:00,3.57843,3.57887,3.57291,3.57291,6020000.0
2008-01-11 04:53:00,3.57667,3.57667,3.5721,3.5721,2260000.0
2008-01-11 04:54:00,3.57536,3.5781,3.57443,3.57704,3020000.0
2008-01-11 04:55:00,3.57878,3.57878,3.57127,3.57815,5260000.0
2008-01-11 04:56:00,3.57334,3.57729,3.57279,3.57279,3010000.0
2008-01-11 04:57:00,3.56615,3.57451,3.56368,3.56546,7140000.0
2008-01-11 05:00:00,3.58059,3.58059,3.57273,3.57701,4520000.0
2008-01-11 05:01:00,3.57517,3.57869,3.57517,3.57869,4130000.0
2008-01-11 05:02:00,3.5788,3.5818,3.56997,3.57876,9400000.0
2008-01-11 05:03:00,3.57259,3.57589,3.56816,3.57289,9390000.0
2008-01-11 05:04:00,3.5723,3.57707,3.57035,3.57707,5640000.0
2008-01-11 05:05:00,3.57913,3.57913,3.57034,3.57034,4130000.0
2008-01-11 05:06:00,3.57397,3.58,3.57346,3.57711,4510000.0
2008-01-11 05:07:00,3.57227,3.57905,3.56843,3.57257,2650000.0
2008-01-11 05:10:00,3.57065,3.57841,3.56955,3.56955,3030000.0
2008-01-11 05:14:00,3.57485,3.58105,3.572,3.57343,4510000.0
2008-01-11 05:15:00,3.58075,3.58075,3.57215,3.57678,4520000.0
2008-01-11 05:16:00,3.57038,3.57712,3.5699,3.57199,8260000.0
2008-01-11 05:17:00,3.57858,3.57858,3.57233,3.5765,4890000.0
2008-01-11 05:18:00,3.57263,3.57907,3.57168,3.57168,4510000.0
2008-01-11 05:19:00,3.573,3.57837,3.57292,3.57783,6010000.0
2008-01-11 05:20:00,3.57732,3.57856,3.57149,3.57856,6020000.0
2008-01-11 05:21:00,3.57347,3.5806,3.57073,3.57273,7140000.0
2008-01-11 05:22:00,3.57905,3.58069,3.57095,3.57247,5270000.0
2008-01-11 05:23:00,3.57108,3.57782,3.56842,3.57274,13900000.0
2008-01-11 05:24:00,3.57362,3.57362,3.57269,3.57269,1500000.0
2008-01-11 05:27:00,3.57148,3.57919,3.56955,3.56955,3400000.0
2008-01-11 05:29:00,3.57281,3.57733,3.57211,3.57211,4140000.0
2008-01-11 05:30:00,3.58096,3.58096,3.57027,3.57842,7160000.0
2008-01-11 05:31:00,3.57802,3.57818,3.57128,3.57649,7540000.0
2008-01-11 05:32:00,3.57387,3.5792,3.56971,3.57887,6010000.0
2008-01-11 05:33:00,3.57835,3.58009,3.56943,3.57341,3770000.0
2008-01-11 05:34:00,3.57776,3.57777,3.57247,3.57621,5270000.0
2008-01-11 05:35:00,3.57897,3.57897,3.57343,3.57747,5630000.0
2008-01-11 05:36:00,3.57579,3.57779,3.571,3.57492,6760000.0
2008-01-11 05:37:00,3.57467,3.58145,3.56872,3.57273,7900000.0
2008-01-11 05:38:00,3.58011,3.58011,3.5701,3.5701,5260000.0
2008-01-11 05:39:00,3.5788,3.58058,3.5711,3.57162,13170000.0
2008-01-11 05:40:00,3.57754,3.5776,3.56874,3.5776,3380000.0
2008-01-11 05:41:00,3.57556,3.58072,3.57364,3.57364,5640000.0
2008-01-11 05:42:00,3.57452,3.57664,3.57452,3.5765,3020000.0
2008-01-11 05:43:00,3.57912,3.57953,3.57537,3.57751,4890000.0
2008-01-11 05:44:00,3.56819,3.57724,3.56725,3.57423,6390000.0
2008-01-11 05:45:00,3.57491,3.57892,3.56913,3.57618,5650000.0
2008-01-11 05:46:00,3.57705,3.57782,3.57245,3.57698,7140000.0
2008-01-11 05:47:00,3.57659,3.57812,3.56858,3.56858,6400000.0
2008-01-11 05:48:00,3.57548,3.57548,3.56403,3.5749,6390000.0
2008-01-11 05:49:00,3.5756,3.5756,3.56507,3.57517,6390000.0
2008-01-11 05:50:00,3.57937,3.57937,3.573,3.57833,4890000.0
2008-01-11 05:51:00,3.57726,3.57726,3.56884,3.57724,5260000.0
2008-01-11 05:52:00,3.57802,3.57847,3.57656,3.57799,3400000.0
2008-01-11 05:53:00,3.57381,3.579,3.57039,3.579,4890000.0
2008-01-11 05:54:00,3.56948,3.58763,3.56948,3.57205,7900000.0
2008-01-11 05:55:00,3.57722,3.57722,3.56884,3.56989,4140000.0
2008-01-11 05:56:00,3.57885,3.5805,3.57403,3.57686,6010000.0
2008-01-11 05:57:00,3.57764,3.57801,3.57125,3.5775,5630000.0
2008-01-11 05:58:00,3.56759,3.57705,3.56759,3.57625,4520000.0
2008-01-11 05:59:00,3.57661,3.57976,3.57112,3.57238,7520000.0
2008-01-11 06:00:00,3.57829,3.57977,3.56905,3.57738,8660000.0
2008-01-11 06:01:00,3.57541,3.57722,3.571,3.57282,6760000.0
2008-01-11 06:02:00,3.57819,3.58041,3.57143,3.57143,9400000.0
2008-01-11 06:03:00,3.56895,3.57535,3.56895,3.57535,6390000.0
2008-01-11 06:04:00,3.57737,3.57755,3.56801,3.57755,5290000.0
2008-01-11 06:05:00,3.57544,3.58065,3.57544,3.57755,5640000.0
2008-01-11 06:06:00,3.5779,3.5779,3.57086,3.57789,3760000.0
2008-01-11 06:07:00,3.57337,3.57939,3.56896,3.56896,6020000.0
2008-01-11 06:08:00,3.58052,3.58052,3.57289,3.57745,4520000.0
2008-01-11 06:09:00,3.57326,3.57887,3.57326,3.57777,4510000.0
2008-01-11 06:10:00,3.57249,3.57852,3.57101,3.57621,5280000.0
2008-01-11 06:11:00,3.57834,3.57915,3.56899,3.57861,4150000.0
2008-01-11 06:13:00,3.57901,3.5794,3.57264,3.57706,4890000.0
2008-01-11 06:14:00,3.57665,3.57808,3.56864,3.56864,4130000.0
2008-01-11 06:15:00,3.58189,3.58189,3.57478,3.57674,9020000.0
2008-01-11 06:16:00,3.57879,3.57977,3.5773,3.57731,5290000.0
2008-01-11 06:17:00,3.57655,3.57876,3.57288,3.57288,6380000.0
2008-01-11 06:18:00,3.5785,3.58201,3.57027,3.57777,5270000.0
2008-01-11 06:19:00,3.57672,3.57859,3.56892,3.57819,3400000.0
2008-01-11 06:20:00,3.56785,3.57685,3.56673,3.57677,4530000.0
2008-01-11 06:21:00,3.57744,3.58152,3.57132,3.58152,4520000.0
2008-01-11 06:22:00,3.57611,3.57629,3.56995,3.57332,5270000.0
2008-01-11 06:23:00,3.57477,3.58141,3.57304,3.578,4140000.0
2008-01-11 06:24:00,3.57659,3.57686,3.57125,3.57186,3390000.0
2008-01-11 06:25:00,3.577,3.58045,3.56918,3.57255,6010000.0
2008-01-11 06:26:00,3.57719,3.578,3.57108,3.578,4140000.0
2008-01-11 06:27:00,3.57682,3.57752,3.5719,3.57752,5270000.0
2008-01-11 06:28:00,3.57332,3.57878,3.57299,3.57299,3010000.0
2008-01-11 06:29:00,3.57617,3.57802,3.57109,3.57637,5260000.0
2008-01-11 06:30:00,3.57721,3.58226,3.57011,3.57011,6020000.0
2008-01-11 06:31:00,3.5783,3.57931,3.57004,3.57873,3770000.0
2008-01-11 06:33:00,3.57667,3.58201,3.57583,3.58201,3770000.0
2008-01-11 06:34:00,3.57652,3.5784,3.56846,3.5784,9410000.0
2008-01-11 06:35:00,3.57288,3.5788,3.56884,3.56884,4890000.0
2008-01-11 06:36:00,3.57771,3.57771,3.56919,3.57298,4890000.0
2008-01-11 06:37:00,3.57797,3.58022,3.57097,3.58022,5260000.0
2008-01-11 06:38:00,3.57595,3.57797,3.56739,3.57419,6020000.0
2008-01-11 06:39:00,3.57765,3.57938,3.57408,3.57414,4520000.0
2008-01-11 06:40:00,3.57758,3.57867,3.57382,3.57637,7510000.0
2008-01-11 06:41:00,3.57793,3.57845,3.57293,3.57806,5260000.0
2008-01-11 06:42:00,3.57766,3.57793,3.57245,3.57446,5260000.0
2008-01-11 06:43:00,3.57136,3.57997,3.57136,3.57238,3770000.0
2008-01-11 06:44:00,3.57661,3.5789,3.57117,3.57117,7520000.0
2008-01-11 06:45:00,3.58038,3.58217,3.57615,3.58011,7510000.0
2008-01-11 06:46:00,3.57219,3.57952,3.57219,3.57271,5270000.0
2008-01-11 06:47:00,3.57445,3.57925,3.57277,3.57277,4890000.0
2008-01-11 06:48:00,3.57014,3.57591,3.56954,3.57237,4520000.0
2008-01-11 06:49:00,3.57692,3.57934,3.57106,3.57266,6760000.0
2008-01-11 06:50:00,3.57726,3.58019,3.57286,3.57286,4150000.0
2008-01-11 06:51:00,3.57699,3.57733,3.57171,3.57707,3380000.0
2008-01-11 06:52:00,3.57286,3.57825,3.56888,3.57698,6010000.0
2008-01-11 06:53:00,3.5726,3.57706,3.57203,3.57207,5270000.0
2008-01-11 06:54:00,3.57252,3.57804,3.56802,3.57275,6030000.0
2008-01-11 06:55:00,3.57876,3.58143,3.57488,3.57674,4900000.0
2008-01-11 06:56:00,3.57388,3.57787,3.57213,3.57692,3010000.0
2008-01-11 06:58:00,3.57759,3.57759,3.57195,3.57721,7140000.0
2008-01-11 06:59:00,3.57756,3.57849,3.56827,3.57849,3770000.0
2008-01-11 07:00:00,3.57711,3.58025,3.56939,3.57307,6410000.0
2008-01-11 07:01:00,3.57895,3.58007,3.57115,3.5782,7520000.0
2008-01-11 07:03:00,3.57291,3.5778,3.56907,3.57156,4890000.0
2008-01-11 07:04:00,3.57749,3.57749,3.56766,3.57611,7520000.0
2008-01-11 07:05:00,3.57263,3.58059,3.5697,3.57821,4910000.0
2008-01-11 07:06:00,3.57695,3.57695,3.56639,3.57027,5260000.0
2008-01-11 07:07:00,3.5696,3.57618,3.56551,3.57159,7890000.0
2008-01-11 07:08:00,3.57973,3.57973,3.56611,3.56611,4890000.0
2008-01-11 07:10:00,3.57454,3.57726,3.56843,3.56862,4520000.0
2008-01-11 07:11:00,3.56862,3.57756,3.56832,3.57678,4510000.0
2008-01-11 07:12:00,3.57752,3.57802,3.56772,3.57273,7910000.0
2008-01-11 07:13:00,3.57296,3.57768,3.56832,3.57756,5270000.0
2008-01-11 07:14:00,3.57031,3.58135,3.57031,3.57879,3780000.0
2008-01-11 07:15:00,3.58105,3.58105,3.5679,3.57226,5640000.0
2008-01-11 07:16:00,3.57733,3.57776,3.57101,3.57101,3010000.0
2008-01-11 07:18:00,3.57326,3.57856,3.57239,3.57682,3770000.0
2008-01-11 07:19:00,3.57773,3.57967,3.56985,3.57298,3770000.0
2008-01-11 07:20:00,3.57359,3.57915,3.57006,3.57303,6390000.0
2008-01-11 07:22:00,3.57653,3.58032,3.5693,3.58032,7140000.0
2008-01-11 07:23:00,3.57794,3.57941,3.57415,3.57864,5650000.0
2008-01-11 07:25:00,3.57376,3.57914,3.5693,3.57651,7520000.0
2008-01-11 07:26:00,3.57853,3.57853,3.56655,3.57711,4900000.0
2008-01-11 07:27:00,3.57115,3.57782,3.56838,3.56838,4510000.0
2008-01-11 07:28:00,3.5695,3.58036,3.5695,3.57449,4900000.0
2008-01-11 07:29:00,3.57777,3.57777,3.56786,3.57327,6760000.0
2008-01-11 07:30:00,3.57277,3.58047,3.56896,3.57715,7530000.0
2008-01-11 07:31:00,3.56836,3.57161,3.56564,3.56564,4140000.0
2008-01-11 07:32:00,3.57194,3.57887,3.5698,3.57038,5270000.0
2008-01-11 07:33:00,3.57349,3.57504,3.56462,3.56462,4880000.0
2008-01-11 07:34:00,3.57541,3.57609,3.56682,3.56842,4890000.0
2008-01-11 07:35:00,3.56829,3.5739,3.56767,3.5736,3770000.0
2008-01-11 07:38:00,3.57245,3.58137,3.57126,3.57624,19520000.0
2008-01-11 07:39:00,3.57355,3.57986,3.56786,3.57648,4510000.0
2008-01-11 07:40:00,3.57078,3.57511,3.5693,3.57508,5280000.0
2008-01-11 07:41:00,3.56959,3.57821,3.56458,3.56914,9010000.0
2008-01-11 07:42:00,3.5758,3.57702,3.57178,3.57502,5270000.0
2008-01-11 07:43:00,3.57561,3.58048,3.57336,3.57555,4890000.0
2008-01-11 07:44:00,3.57306,3.57306,3.56347,3.56347,6380000.0
2008-01-11 07:45:00,3.5765,3.5765,3.56438,3.56987,9030000.0
2008-01-11 07:46:00,3.57734,3.57991,3.57271,3.57421,5260000.0
2008-01-11 07:47:00,3.57449,3.57981,3.56878,3.57582,6770000.0
2008-01-11 07:48:00,3.57491,3.57491,3.56476,3.5732,3760000.0
2008-01-11 07:49:00,3.57525,3.57525,3.57011,3.57473,4890000.0
2008-01-11 07:50:00,3.57662,3.57662,3.57056,3.57426,5250000.0
2008-01-11 07:51:00,3.57106,3.5739,3.56815,3.5739,5650000.0
2008-01-11 07:52:00,3.57357,3.57357,3.5642,3.57323,4880000.0
2008-01-11 07:53:00,3.56752,3.57415,3.56726,3.56889,3010000.0
2008-01-11 07:54:00,3.57459,3.57482,3.56728,3.56728,5260000.0
2008-01-11 07:55:00,3.57966,3.57966,3.56904,3.57517,3390000.0
2008-01-11 07:56:00,3.56928,3.57506,3.56924,3.57485,8650000.0
2008-01-11 07:57:00,3.57296,3.57413,3.56573,3.57413,6760000.0
2008-01-11 07:58:00,3.57212,3.57426,3.56605,3.57179,5640000.0
2008-01-11 07:59:00,3.5736,3.57525,3.56635,3.57154,6760000.0
2008-01-11 08:00:00,3.57114,3.57684,3.57114,3.57663,4890000.0
2008-01-11 08:01:00,3.566,3.58197,3.566,3.58197,10150000.0
2008-01-11 08:02:00,3.56877,3.57655,3.56652,3.57457,3770000.0
2008-01-11 08:03:00,3.57421,3.57486,3.56816,3.57486,4520000.0
2008-01-11 08:04:00,3.57378,3.57741,3.56648,3.57001,7510000.0
2008-01-11 08:05:00,3.56909,3.57341,3.56475,3.56884,5630000.0
2008-01-11 08:06:00,3.57443,3.57481,3.5676,3.5692,7140000.0
2008-01-11 08:07:00,3.57111,3.57448,3.56545,3.571,7880000.0
2008-01-11 08:08:00,3.56948,3.57387,3.56852,3.57273,5630000.0
2008-01-11 08:09:00,3.5736,3.57881,3.5736,3.57763,6010000.0
2008-01-11 08:10:00,3.57348,3.57348,3.56841,3.56921,5630000.0
2008-01-11 08:11:00,3.57185,3.576,3.56674,3.56903,6000000.0
2008-01-11 08:12:00,3.56925,3.57738,3.56925,3.57513,6390000.0
2008-01-11 08:13:00,3.57426,3.57426,3.56303,3.56482,9020000.0
2008-01-11 08:14:00,3.57403,3.57403,3.56339,3.56419,16520000.0
2008-01-11 08:15:00,3.57711,3.57711,3.56816,3.56927,6760000.0
2008-01-11 08:16:00,3.57367,3.57489,3.56952,3.57489,4140000.0
2008-01-11 08:17:00,3.57043,3.57969,3.57025,3.57025,7510000.0
2008-01-11 08:18:00,3.57359,3.57475,3.56507,3.57475,5260000.0
2008-01-11 08:19:00,3.57481,3.57556,3.56804,3.57006,6380000.0
2008-01-11 08:20:00,3.56431,3.57438,3.5635,3.57038,5250000.0
2008-01-11 08:21:00,3.57349,3.57349,3.56246,3.56818,9380000.0
2008-01-11 08:22:00,3.56574,3.57509,3.56574,3.57323,3750000.0
2008-01-11 08:23:00,3.5681,3.57903,3.5681,3.57566,4880000.0
2008-01-11 08:24:00,3.56525,3.57226,3.56525,3.56766,5250000.0
2008-01-11 08:25:00,3.57414,3.57423,3.56472,3.57423,4900000.0
2008-01-11 08:26:00,3.56895,3.57076,3.56764,3.56764,4140000.0
2008-01-11 08:27:00,3.57061,3.57473,3.56818,3.56989,5260000.0
2008-01-11 08:28:00,3.5737,3.57476,3.57285,3.57285,4510000.0
2008-01-11 08:29:00,3.57397,3.57438,3.56486,3.56906,9030000.0
2008-01-11 08:30:00,3.56893,3.58074,3.56893,3.57484,6030000.0
2008-01-11 08:31:00,3.57857,3.57857,3.57001,3.57104,5630000.0
2008-01-11 08:32:00,3.57102,3.575,3.56879,3.575,4510000.0
2008-01-11 08:33:00,3.57544,3.57748,3.56831,3.57106,5630000.0
2008-01-11 08:34:00,3.56935,3.57541,3.56824,3.56928,5270000.0
2008-01-11 08:35:00,3.5731,3.57468,3.56486,3.56952,7880000.0
2008-01-11 08:36:00,3.57494,3.57494,3.56467,3.56939,7510000.0
2008-01-11 08:37:00,3.57368,3.5763,3.56382,3.57355,7510000.0
2008-01-11 08:38:00,3.56901,3.57513,3.56826,3.57337,4510000.0
2008-01-11 08:39:00,3.56894,3.56894,3.56886,3.56886,1130000.0
2008-01-11 08:40:00,3.56968,3.5739,3.56399,3.56678,4520000.0
2008-01-11 08:41:00,3.57223,3.57223,3.56314,3.56697,5630000.0
2008-01-11 08:42:00,3.57244,3.57404,3.56877,3.57395,5650000.0
2008-01-11 08:43:00,3.56416,3.57254,3.56257,3.56733,7890000.0
2008-01-11 08:44:00,3.5703,3.57721,3.56726,3.57546,6380000.0
2008-01-11 08:45:00,3.57018,3.57718,3.56595,3.57465,10900000.0
2008-01-11 08:46:00,3.57213,3.57449,3.56894,3.57416,5640000.0
2008-01-11 08:47:00,3.57418,3.57418,3.56302,3.5734,9390000.0
2008-01-11 08:48:00,3.56937,3.57514,3.56552,3.57093,6390000.0
2008-01-11 08:49:00,3.56738,3.57834,3.5652,3.5652,5640000.0
2008-01-11 08:50:00,3.57055,3.57488,3.56551,3.56877,9030000.0
2008-01-11 08:51:00,3.56894,3.57477,3.56432,3.57056,7140000.0
2008-01-11 08:52:00,3.5731,3.57435,3.56899,3.56899,3770000.0
2008-01-11 08:53:00,3.57391,3.57391,3.56218,3.56837,12390000.0
2008-01-11 08:54:00,3.56987,3.57382,3.56447,3.56447,4880000.0
2008-01-11 08:55:00,3.5643,3.57264,3.56312,3.56376,6380000.0
2008-01-11 08:56:00,3.57373,3.57412,3.56446,3.57319,4880000.0
2008-01-11 08:57:00,3.57495,3.57605,3.57076,3.57209,6390000.0
2008-01-11 08:58:00,3.5701,3.5746,3.56471,3.57308,4530000.0
2008-01-11 08:59:00,3.57349,3.57425,3.56335,3.57425,9400000.0
2008-01-11 09:00:00,3.57157,3.57771,3.56933,3.57041,7140000.0
2008-01-11 09:01:00,3.57292,3.57524,3.56437,3.57213,6400000.0
2008-01-11 09:02:00,3.56898,3.57516,3.5664,3.57516,4150000.0
2008-01-11 09:03:00,3.57406,3.57702,3.56889,3.5702,4150000.0
2008-01-11 09:04:00,3.57255,3.57657,3.56577,3.56577,5260000.0
2008-01-11 09:05:00,3.56921,3.57754,3.56799,3.57478,9760000.0
2008-01-11 09:06:00,3.56474,3.57576,3.56474,3.57373,9400000.0
2008-01-11 09:07:00,3.57644,3.5787,3.56873,3.57159,6770000.0
2008-01-11 09:08:00,3.57158,3.5717,3.56626,3.57093,4880000.0
2008-01-11 09:09:00,3.57216,3.5775,3.57018,3.57599,8270000.0
2008-01-11 09:10:00,3.57422,3.57494,3.56481,3.56999,6750000.0
2008-01-11 09:11:00,3.57423,3.57928,3.57106,3.57106,6760000.0
2008-01-11 09:12:00,3.57664,3.57773,3.56745,3.57509,5640000.0
2008-01-11 09:13:00,3.57542,3.57779,3.56846,3.57243,8640000.0
2008-01-11 09:14:00,3.57894,3.58038,3.56991,3.57303,7890000.0
2008-01-11 09:15:00,3.5814,3.5814,3.56982,3.57856,5250000.0
2008-01-11 09:16:00,3.57695,3.57802,3.57367,3.57802,4510000.0
2008-01-11 09:17:00,3.57406,3.5793,3.56882,3.57268,7890000.0
2008-01-11 09:18:00,3.57779,3.57869,3.57251,3.57615,6380000.0
2008-01-11 09:19:00,3.57809,3.57997,3.57168,3.57168,5630000.0
2008-01-11 09:20:00,3.57591,3.57698,3.5656,3.57621,7140000.0
2008-01-11 09:21:00,3.5728,3.58172,3.5728,3.57299,9040000.0
2008-01-11 09:22:00,3.57795,3.57837,3.56895,3.57062,11270000.0
2008-01-11 09:23:00,3.5793,3.5793,3.56837,3.5717,3400000.0
2008-01-11 09:24:00,3.57569,3.57569,3.56832,3.56832,9760000.0
2008-01-11 09:25:00,3.57535,3.57758,3.56696,3.56696,4890000.0
2008-01-11 09:26:00,3.57481,3.57786,3.56588,3.57173,8260000.0
2008-01-11 09:27:00,3.56934,3.57998,3.56934,3.57762,5270000.0
2008-01-11 09:28:00,3.57488,3.57737,3.56991,3.56991,4890000.0
2008-01-11 09:29:00,3.57441,3.57726,3.56859,3.57532,6760000.0
2008-01-11 09:30:00,3.57398,3.57821,3.5658,3.57821,7140000.0
2008-01-11 09:31:00,3.57302,3.57425,3.5697,3.57384,4880000.0
2008-01-11 09:32:00,3.57572,3.57666,3.56851,3.56851,5250000.0
2008-01-11 09:33:00,3.56943,3.57474,3.5647,3.57406,9400000.0
2008-01-11 09:34:00,3.56997,3.58007,3.56881,3.57204,6400000.0
2008-01-11 09:35:00,3.57626,3.57881,3.56882,3.57609,15050000.0
2008-01-11 09:36:00,3.57033,3.57605,3.57031,3.57457,4880000.0
2008-01-11 09:37:00,3.57364,3.57487,3.56705,3.57465,6390000.0
2008-01-11 09:38:00,3.57176,3.58,3.56904,3.57355,9790000.0
2008-01-11 09:39:00,3.56836,3.57468,3.56836,3.56973,4510000.0
2008-01-11 09:40:00,3.56934,3.57468,3.56611,3.57076,6390000.0
2008-01-11 09:41:00,3.56581,3.57977,3.56581,3.57541,6770000.0
2008-01-11 09:42:00,3.5747,3.57488,3.57016,3.57245,5250000.0
2008-01-11 09:43:00,3.57553,3.58236,3.57013,3.57013,9390000.0
2008-01-11 09:44:00,3.57447,3.57576,3.56669,3.56925,8260000.0
2008-01-11 09:45:00,3.57577,3.57742,3.56578,3.57468,10150000.0
2008-01-11 09:46:00,3.56879,3.57638,3.56879,3.57509,4880000.0
2008-01-11 09:47:00,3.57039,3.57409,3.56358,3.57409,11260000.0
2008-01-11 09:48:00,3.57011,3.57479,3.56982,3.57479,5630000.0
2008-01-11 09:49:00,3.57632,3.57717,3.56735,3.57717,5260000.0
2008-01-11 09:50:00,3.57405,3.57614,3.56935,3.57381,4880000.0
2008-01-11 09:51:00,3.5752,3.57673,3.56617,3.57,8250000.0
2008-01-11 09:52:00,3.56769,3.57812,3.56769,3.57177,4150000.0
2008-01-11 09:53:00,3.57544,3.57722,3.56494,3.57027,7140000.0
2008-01-11 09:54:00,3.57479,3.57612,3.56627,3.57606,9030000.0
2008-01-11 09:55:00,3.56977,3.57804,3.56811,3.57209,9770000.0
2008-01-11 09:56:00,3.56736,3.57842,3.56736,3.57509,5260000.0
2008-01-11 09:57:00,3.57499,3.57917,3.56818,3.57539,11260000.0
2008-01-11 09:58:00,3.57103,3.57676,3.56909,3.56909,5630000.0
2008-01-11 09:59:00,3.57088,3.57876,3.56772,3.57554,13530000.0
2008-01-11 10:00:00,3.57594,3.57872,3.56846,3.57379,11650000.0
2008-01-11 10:01:00,3.57596,3.57805,3.56718,3.57464,9390000.0
2008-01-11 10:02:00,3.57133,3.57732,3.56794,3.57281,9020000.0
2008-01-11 10:03:00,3.57012,3.57863,3.5682,3.57693,7130000.0
2008-01-11 10:04:00,3.57838,3.57863,3.56721,3.57421,9750000.0
2008-01-11 10:05:00,3.57824,3.57952,3.56999,3.57708,5640000.0
2008-01-11 10:06:00,3.5793,3.5793,3.57097,3.57829,5270000.0
2008-01-11 10:07:00,3.57744,3.57961,3.57261,3.57896,7130000.0
2008-01-11 10:08:00,3.57396,3.57881,3.56681,3.56875,7140000.0
2008-01-11 10:09:00,3.57348,3.57714,3.56871,3.56874,8260000.0
2008-01-11 10:10:00,3.57698,3.57763,3.57204,3.57371,4510000.0
2008-01-11 10:11:00,3.5739,3.57754,3.57166,3.57693,4510000.0
2008-01-11 10:12:00,3.57375,3.57537,3.56477,3.57341,6400000.0
2008-01-11 10:13:00,3.57836,3.5796,3.57293,3.57434,4890000.0
2008-01-11 10:14:00,3.57906,3.57906,3.56919,3.57382,8270000.0
2008-01-11 10:15:00,3.57442,3.57903,3.57078,3.57858,4880000.0
2008-01-11 10:16:00,3.57336,3.58067,3.57008,3.57463,12420000.0
2008-01-11 10:17:00,3.57648,3.58233,3.57046,3.57046,12760000.0
2008-01-11 10:18:00,3.57428,3.58003,3.56952,3.57996,6760000.0
2008-01-11 10:19:00,3.57523,3.57873,3.56654,3.57398,9040000.0
2008-01-11 10:20:00,3.57412,3.57968,3.57021,3.57737,9010000.0
2008-01-11 10:21:00,3.57867,3.57867,3.56683,3.56955,13540000.0
2008-01-11 10:22:00,3.57438,3.5801,3.56933,3.57387,6770000.0
2008-01-11 10:23:00,3.57261,3.57867,3.56971,3.57426,4880000.0
2008-01-11 10:24:00,3.57811,3.57811,3.56647,3.57641,9020000.0
2008-01-11 10:25:00,3.57437,3.57901,3.5707,3.57865,4880000.0
2008-01-11 10:26:00,3.58003,3.58506,3.57311,3.57807,12770000.0
2008-01-11 10:27:00,3.5779,3.57832,3.57075,3.57353,6410000.0
2008-01-11 10:28:00,3.57938,3.57964,3.56918,3.57914,7880000.0
2008-01-11 10:29:00,3.56912,3.57824,3.56735,3.57824,6380000.0
2008-01-11 10:30:00,3.57911,3.58112,3.57072,3.57826,6400000.0
2008-01-11 10:31:00,3.57617,3.57643,3.56718,3.56943,7520000.0
2008-01-11 10:32:00,3.57432,3.58074,3.57431,3.57983,7530000.0
2008-01-11 10:33:00,3.57933,3.57933,3.56516,3.57783,5640000.0
2008-01-11 10:34:00,3.56927,3.57826,3.56684,3.56839,6770000.0
2008-01-11 10:35:00,3.57733,3.57766,3.56818,3.57259,10150000.0
2008-01-11 10:36:00,3.57797,3.5787,3.56935,3.5787,4520000.0
2008-01-11 10:37:00,3.57709,3.58089,3.56817,3.5756,10910000.0
2008-01-11 10:38:00,3.57628,3.58005,3.56647,3.57723,4910000.0
2008-01-11 10:39:00,3.57806,3.57889,3.56913,3.57889,4880000.0
2008-01-11 10:40:00,3.57543,3.57859,3.57008,3.57008,5630000.0
2008-01-11 10:41:00,3.56707,3.57672,3.56707,3.57672,4880000.0
2008-01-11 10:42:00,3.57313,3.57925,3.57217,3.57865,6010000.0
2008-01-11 10:43:00,3.57754,3.5795,3.56809,3.57248,7140000.0
2008-01-11 10:44:00,3.57628,3.57913,3.56868,3.57913,11270000.0
2008-01-11 10:45:00,3.57282,3.57843,3.57086,3.575,10910000.0
2008-01-11 10:46:00,3.57559,3.57745,3.57019,3.57699,5630000.0
2008-01-11 10:47:00,3.57341,3.57812,3.57095,3.57812,5270000.0
2008-01-11 10:48:00,3.57639,3.57695,3.56705,3.57186,6390000.0
2008-01-11 10:49:00,3.57724,3.57777,3.56839,3.57706,5630000.0
2008-01-11 10:50:00,3.57468,3.57675,3.56271,3.57675,9020000.0
2008-01-11 10:51:00,3.57772,3.57772,3.56608,3.57069,5270000.0
2008-01-11 10:52:00,3.57531,3.57531,3.56779,3.57513,8640000.0
2008-01-11 10:53:00,3.56772,3.57623,3.56642,3.57623,7140000.0
2008-01-11 10:54:00,3.57127,3.5776,3.57127,3.57233,5260000.0
2008-01-11 10:55:00,3.57133,3.57808,3.5671,3.57376,6380000.0
2008-01-11 10:56:00,3.57071,3.57429,3.56555,3.57086,4880000.0
2008-01-11 10:57:00,3.57689,3.57689,3.56828,3.57082,6380000.0
2008-01-11 10:58:00,3.57343,3.57623,3.5664,3.57623,6030000.0
2008-01-11 10:59:00,3.56538,3.5768,3.55968,3.5768,7520000.0
2008-01-11 11:00:00,3.5747,3.57555,3.5635,3.57532,10140000.0
2008-01-11 11:01:00,3.5756,3.57804,3.57263,3.57263,6020000.0
2008-01-11 11:02:00,3.5673,3.57741,3.5673,3.57346,4880000.0
2008-01-11 11:03:00,3.56667,3.57458,3.56511,3.57062,5640000.0
2008-01-11 11:04:00,3.57364,3.57412,3.56197,3.57412,4890000.0
2008-01-11 11:05:00,3.57083,3.57405,3.56512,3.56512,6020000.0
2008-01-11 11:06:00,3.56911,3.57399,3.56911,3.57359,5630000.0
2008-01-11 11:07:00,3.57333,3.57522,3.564,3.56578,7890000.0
2008-01-11 11:08:00,3.57334,3.57466,3.56273,3.57415,6760000.0
2008-01-11 11:09:00,3.57472,3.57479,3.56804,3.57461,4510000.0
2008-01-11 11:10:00,3.57311,3.57511,3.56339,3.56997,8630000.0
2008-01-11 11:11:00,3.57294,3.57396,3.56525,3.56525,5250000.0
2008-01-11 11:12:00,3.56995,3.57542,3.56963,3.57202,7130000.0
2008-01-11 11:13:00,3.57444,3.57444,3.56501,3.56501,7140000.0
2008-01-11 11:14:00,3.57191,3.57524,3.56698,3.57402,6760000.0
2008-01-11 11:15:00,3.57694,3.57854,3.56788,3.5727,6000000.0
2008-01-11 11:16:00,3.57465,3.57509,3.56859,3.569,4510000.0
2008-01-11 11:17:00,3.57558,3.57558,3.56619,3.57057,4520000.0
2008-01-11 11:18:00,3.57053,3.57623,3.5683,3.57179,6020000.0
2008-01-11 11:19:00,3.57075,3.57632,3.56644,3.56697,6020000.0
2008-01-11 11:20:00,3.576,3.576,3.56776,3.572,6390000.0
2008-01-11 11:21:00,3.57458,3.57567,3.56564,3.56978,9780000.0
2008-01-11 11:22:00,3.57292,3.57819,3.57292,3.57354,6750000.0
2008-01-11 11:23:00,3.56722,3.57689,3.56722,3.57689,6770000.0
2008-01-11 11:24:00,3.56881,3.57959,3.56881,3.57666,11660000.0
2008-01-11 11:25:00,3.57617,3.57617,3.56706,3.57592,5260000.0
2008-01-11 11:26:00,3.57475,3.57671,3.5701,3.57334,6380000.0
2008-01-11 11:27:00,3.5735,3.57724,3.57013,3.57675,4520000.0
2008-01-11 11:28:00,3.57228,3.57768,3.56981,3.57682,11270000.0
2008-01-11 11:29:00,3.57337,3.57765,3.57065,3.57765,6390000.0
2008-01-11 11:30:00,3.57384,3.57848,3.57022,3.57848,5260000.0
2008-01-11 11:31:00,3.57809,3.57936,3.574,3.57612,6770000.0
2008-01-11 11:32:00,3.5744,3.58021,3.56935,3.57399,11280000.0
2008-01-11 11:33:00,3.57362,3.5784,3.56902,3.57826,5260000.0
2008-01-11 11:34:00,3.57496,3.57697,3.57126,3.57654,5630000.0
2008-01-11 11:35:00,3.57673,3.57693,3.57039,3.57288,7140000.0
2008-01-11 11:36:00,3.57359,3.57671,3.57359,3.57613,6760000.0
2008-01-11 11:37:00,3.57672,3.57753,3.56661,3.57373,5260000.0
2008-01-11 11:38:00,3.57403,3.57811,3.57203,3.57782,6390000.0
2008-01-11 11:39:00,3.57581,3.57753,3.56852,3.57293,6390000.0
2008-01-11 11:40:00,3.57589,3.57657,3.57116,3.57592,5270000.0
2008-01-11 11:41:00,3.57001,3.57795,3.56731,3.57795,8650000.0
2008-01-11 11:42:00,3.57404,3.57523,3.5701,3.57254,4140000.0
2008-01-11 11:43:00,3.57712,3.57802,3.57115,3.57775,6390000.0
2008-01-11 11:44:00,3.57571,3.57689,3.57061,3.57061,4880000.0
2008-01-11 11:45:00,3.5776,3.57799,3.56738,3.57799,4510000.0
2008-01-11 11:46:00,3.57723,3.57907,3.57065,3.57714,5640000.0
2008-01-11 11:47:00,3.57798,3.57905,3.57164,3.57164,7520000.0
2008-01-11 11:48:00,3.57736,3.57815,3.57031,3.57542,7510000.0
2008-01-11 11:49:00,3.57889,3.57955,3.5681,3.5791,10160000.0
2008-01-11 11:50:00,3.57889,3.57939,3.57225,3.57512,7140000.0
2008-01-11 11:51:00,3.57775,3.57901,3.56909,3.57505,5280000.0
2008-01-11 11:52:00,3.57753,3.57753,3.56879,3.57724,3770000.0
2008-01-11 11:53:00,3.57203,3.57619,3.5654,3.57604,9020000.0
2008-01-11 11:54:00,3.57743,3.57824,3.57035,3.57035,5270000.0
2008-01-11 11:55:00,3.57569,3.57714,3.56785,3.57348,6010000.0
2008-01-11 11:56:00,3.57598,3.5779,3.57266,3.57266,5260000.0
2008-01-11 11:57:00,3.57663,3.57663,3.57025,3.57025,4150000.0
2008-01-11 11:58:00,3.57282,3.5775,3.56511,3.57379,9020000.0
2008-01-11 11:59:00,3.5768,3.57835,3.57258,3.57835,6000000.0
2008-01-11 12:00:00,3.57788,3.57788,3.57008,3.57415,10520000.0
2008-01-11 12:01:00,3.5778,3.5778,3.57365,3.57365,5660000.0
2008-01-11 12:02:00,3.57821,3.57821,3.57019,3.57265,6380000.0
2008-01-11 12:03:00,3.5787,3.57896,3.57421,3.57836,4150000.0
2008-01-11 12:04:00,3.57743,3.57841,3.57217,3.57766,4510000.0
2008-01-11 12:05:00,3.57498,3.579,3.57275,3.57534,7140000.0
2008-01-11 12:06:00,3.56914,3.57828,3.56906,3.57391,7140000.0
2008-01-11 12:07:00,3.57915,3.57915,3.5706,3.57492,6380000.0
2008-01-11 12:08:00,3.57355,3.5774,3.57182,3.57368,7140000.0
2008-01-11 12:09:00,3.57381,3.57767,3.57153,3.57642,5260000.0
2008-01-11 12:10:00,3.57273,3.57692,3.56713,3.57249,4880000.0
2008-01-11 12:11:00,3.56913,3.57527,3.56913,3.57295,6760000.0
2008-01-11 12:12:00,3.57013,3.57727,3.5689,3.5689,6390000.0
2008-01-11 12:13:00,3.57797,3.57846,3.56694,3.57846,5260000.0
2008-01-11 12:14:00,3.57708,3.57708,3.56805,3.57386,4510000.0
2008-01-11 12:15:00,3.57936,3.57936,3.56851,3.57649,6770000.0
2008-01-11 12:16:00,3.57646,3.57836,3.56876,3.56876,4510000.0
2008-01-11 12:17:00,3.57197,3.57866,3.57197,3.57303,5630000.0
2008-01-11 12:18:00,3.57988,3.57988,3.5688,3.5767,8640000.0
2008-01-11 12:19:00,3.5791,3.5793,3.56977,3.57832,6020000.0
2008-01-11 12:20:00,3.57784,3.57938,3.57368,3.57938,5630000.0
2008-01-11 12:21:00,3.57893,3.57893,3.56919,3.5741,6390000.0
2008-01-11 12:22:00,3.56901,3.57769,3.56901,3.57572,4890000.0
2008-01-11 12:23:00,3.57495,3.58265,3.57029,3.57969,6760000.0
2008-01-11 12:24:00,3.56858,3.57575,3.56858,3.5733,6760000.0
2008-01-11 12:25:00,3.57493,3.57783,3.56827,3.57648,6400000.0
2008-01-11 12:26:00,3.57956,3.57956,3.57165,3.57914,4880000.0
2008-01-11 12:27:00,3.57728,3.57728,3.56899,3.57664,3770000.0
2008-01-11 12:28:00,3.57288,3.5776,3.56821,3.57527,6400000.0
2008-01-11 12:29:00,3.57408,3.57939,3.57321,3.57939,8640000.0
2008-01-11 12:30:00,3.57175,3.58118,3.57175,3.57724,6000000.0
2008-01-11 12:31:00,3.57568,3.57753,3.57111,3.57541,4140000.0
2008-01-11 12:32:00,3.57487,3.57943,3.5675,3.57386,10510000.0
2008-01-11 12:33:00,3.57836,3.58246,3.57022,3.58097,5650000.0
2008-01-11 12:34:00,3.57352,3.57968,3.57352,3.57968,4890000.0
2008-01-11 12:35:00,3.57639,3.58393,3.56806,3.57724,6020000.0
2008-01-11 12:36:00,3.58038,3.58038,3.57002,3.57969,6400000.0
2008-01-11 12:37:00,3.57861,3.57861,3.57199,3.57386,4140000.0
2008-01-11 12:38:00,3.57325,3.57912,3.57022,3.57523,7900000.0
2008-01-11 12:39:00,3.5757,3.58043,3.57178,3.58043,4890000.0
2008-01-11 12:40:00,3.57046,3.57825,3.5696,3.57256,4890000.0
2008-01-11 12:41:00,3.57689,3.58141,3.57142,3.58064,6760000.0
2008-01-11 12:42:00,3.57963,3.58268,3.57229,3.58032,8650000.0
2008-01-11 12:43:00,3.5808,3.5808,3.5692,3.57338,5630000.0
2008-01-11 12:44:00,3.57324,3.57891,3.57241,3.57241,3770000.0
2008-01-11 12:45:00,3.57813,3.5797,3.56837,3.57961,13160000.0
2008-01-11 12:46:00,3.57186,3.57871,3.56724,3.57871,5260000.0
2008-01-11 12:47:00,3.57956,3.58013,3.57571,3.57571,5630000.0
2008-01-11 12:48:00,3.57671,3.5808,3.57112,3.57112,5260000.0
2008-01-11 12:49:00,3.5798,3.5798,3.56981,3.5753,7880000.0
2008-01-11 12:50:00,3.57971,3.58096,3.57132,3.58056,7500000.0
2008-01-11 12:51:00,3.57534,3.58092,3.57513,3.57956,5260000.0
2008-01-11 12:52:00,3.57949,3.57993,3.57081,3.57081,4150000.0
2008-01-11 12:53:00,3.57664,3.57994,3.57094,3.57499,7900000.0
2008-01-11 12:54:00,3.57919,3.57919,3.56783,3.5716,4890000.0
2008-01-11 12:55:00,3.57722,3.57851,3.56645,3.57706,9020000.0
2008-01-11 12:56:00,3.57179,3.57912,3.56932,3.57912,6380000.0
2008-01-11 12:57:00,3.57786,3.57803,3.56752,3.57298,6770000.0
2008-01-11 12:58:00,3.57915,3.58068,3.57258,3.57956,7890000.0
2008-01-11 12:59:00,3.57507,3.57939,3.57326,3.5772,10150000.0
2008-01-11 13:00:00,3.56938,3.57848,3.56797,3.5762,12390000.0
2008-01-11 13:01:00,3.5668,3.57731,3.5668,3.5685,5630000.0
2008-01-11 13:02:00,3.57869,3.57888,3.56783,3.57378,5280000.0
2008-01-11 13:03:00,3.57068,3.57917,3.56986,3.56986,5270000.0
2008-01-11 13:04:00,3.57631,3.5792,3.56839,3.5792,6020000.0
2008-01-11 13:05:00,3.57763,3.57808,3.56909,3.57323,6010000.0
2008-01-11 13:06:00,3.5735,3.57872,3.57346,3.57534,5640000.0
2008-01-11 13:07:00,3.56998,3.57992,3.56998,3.57992,5260000.0
2008-01-11 13:08:00,3.57285,3.57831,3.57285,3.57309,4890000.0
2008-01-11 13:09:00,3.57893,3.57915,3.57284,3.57339,9760000.0
2008-01-11 13:10:00,3.57727,3.57878,3.57148,3.57878,7130000.0
2008-01-11 13:11:00,3.57667,3.5775,3.57007,3.57686,5260000.0
2008-01-11 13:12:00,3.57723,3.57868,3.56834,3.57208,7150000.0
2008-01-11 13:13:00,3.57418,3.57933,3.56956,3.57267,6380000.0
2008-01-11 13:14:00,3.57928,3.57928,3.56612,3.57682,7140000.0
2008-01-11 13:15:00,3.57631,3.57869,3.56666,3.57869,8640000.0
2008-01-11 13:16:00,3.57916,3.57917,3.57187,3.57853,5650000.0
2008-01-11 13:17:00,3.57646,3.58051,3.57002,3.57961,7510000.0
2008-01-11 13:18:00,3.57695,3.57695,3.5663,3.57359,5250000.0
2008-01-11 13:19:00,3.57812,3.57955,3.57263,3.57563,4510000.0
2008-01-11 13:20:00,3.57921,3.57993,3.57147,3.57435,5630000.0
2008-01-11 13:21:00,3.58002,3.58049,3.57342,3.57964,6390000.0
2008-01-11 13:22:00,3.57385,3.57842,3.57385,3.57609,5250000.0
2008-01-11 13:23:00,3.58302,3.58302,3.57041,3.5795,6020000.0
2008-01-11 13:24:00,3.57807,3.57877,3.5687,3.57729,5630000.0
2008-01-11 13:25:00,3.57944,3.57944,3.57391,3.57391,4880000.0
2008-01-11 13:26:00,3.57735,3.57857,3.57272,3.57748,7510000.0
2008-01-11 13:27:00,3.57909,3.5792,3.56789,3.57023,7890000.0
2008-01-11 13:28:00,3.58018,3.58018,3.57294,3.57432,5650000.0
2008-01-11 13:29:00,3.5795,3.5795,3.57144,3.57577,8260000.0
2008-01-11 13:30:00,3.58003,3.58003,3.57207,3.57762,5260000.0
2008-01-11 13:31:00,3.57283,3.57827,3.57089,3.57342,6400000.0
2008-01-11 13:32:00,3.57969,3.57985,3.57046,3.57643,5270000.0
2008-01-11 13:33:00,3.57451,3.57986,3.57274,3.57274,4890000.0
2008-01-11 13:34:00,3.57295,3.57713,3.56736,3.57583,10890000.0
2008-01-11 13:35:00,3.57399,3.5793,3.56673,3.57328,8280000.0
2008-01-11 13:36:00,3.57014,3.57712,3.57014,3.5725,7880000.0
2008-01-11 13:37:00,3.5742,3.57859,3.56729,3.57495,8250000.0
2008-01-11 13:38:00,3.57788,3.57788,3.57056,3.57482,5640000.0
2008-01-11 13:39:00,3.57016,3.57875,3.56932,3.56932,5250000.0
2008-01-11 13:40:00,3.57456,3.58013,3.57447,3.58013,4520000.0
2008-01-11 13:41:00,3.57643,3.57775,3.5696,3.57468,4530000.0
2008-01-11 13:42:00,3.57816,3.57816,3.56851,3.5769,6380000.0
2008-01-11 13:43:00,3.57792,3.57792,3.56921,3.57508,6760000.0
2008-01-11 13:44:00,3.57645,3.5785,3.57112,3.57713,9760000.0
2008-01-11 13:45:00,3.57676,3.57837,3.56851,3.57782,3770000.0
2008-01-11 13:46:00,3.57925,3.57925,3.56747,3.57368,6760000.0
2008-01-11 13:47:00,3.57682,3.57682,3.56598,3.57241,6020000.0
2008-01-11 13:48:00,3.57441,3.57745,3.56733,3.57745,6400000.0
2008-01-11 13:49:00,3.57348,3.57681,3.56553,3.57681,6030000.0
2008-01-11 13:50:00,3.57397,3.57624,3.56918,3.57214,5630000.0
2008-01-11 13:51:00,3.57751,3.57778,3.56845,3.56892,4890000.0
2008-01-11 13:52:00,3.57722,3.57863,3.56445,3.57863,5280000.0
2008-01-11 13:53:00,3.57476,3.58015,3.57167,3.57806,9390000.0
2008-01-11 13:54:00,3.57719,3.57942,3.56878,3.57424,5260000.0
2008-01-11 13:55:00,3.5708,3.57975,3.5691,3.57975,5250000.0
2008-01-11 13:56:00,3.57897,3.58125,3.57167,3.57963,12770000.0
2008-01-11 13:57:00,3.576,3.57907,3.56462,3.57338,6020000.0
2008-01-11 13:58:00,3.57984,3.57984,3.56885,3.57454,4880000.0
2008-01-11 13:59:00,3.5747,3.57979,3.57025,3.57818,10910000.0
2008-01-11 14:00:00,3.57668,3.57876,3.57139,3.57374,6400000.0
2008-01-11 14:01:00,3.58057,3.58165,3.57411,3.57419,5260000.0
2008-01-11 14:02:00,3.57418,3.57868,3.5698,3.57529,5640000.0
2008-01-11 14:03:00,3.57921,3.58087,3.5718,3.58034,4140000.0
2008-01-11 14:04:00,3.58019,3.58019,3.57434,3.57871,6390000.0
2008-01-11 14:05:00,3.57304,3.58433,3.573,3.58138,13900000.0
2008-01-11 14:06:00,3.57424,3.57943,3.57138,3.57262,9760000.0
2008-01-11 14:07:00,3.57462,3.5827,3.57428,3.57428,6380000.0
2008-01-11 14:08:00,3.57864,3.582,3.57652,3.58197,4140000.0
2008-01-11 14:09:00,3.58005,3.58005,3.56935,3.57981,7140000.0
2008-01-11 14:10:00,3.57735,3.58084,3.57377,3.57377,5260000.0
2008-01-11 14:11:00,3.58047,3.58311,3.5697,3.57478,6010000.0
2008-01-11 14:12:00,3.57611,3.58157,3.57471,3.57856,6000000.0
2008-01-11 14:13:00,3.58027,3.58272,3.57054,3.57268,9760000.0
2008-01-11 14:14:00,3.57693,3.58224,3.57578,3.57965,7510000.0
2008-01-11 14:15:00,3.57513,3.58174,3.5703,3.58057,9760000.0
2008-01-11 14:16:00,3.57865,3.579,3.56876,3.57407,6010000.0
2008-01-11 14:17:00,3.57808,3.57808,3.56732,3.57499,5640000.0
2008-01-11 14:18:00,3.56931,3.5795,3.56931,3.5795,5640000.0
2008-01-11 14:19:00,3.57975,3.57975,3.56856,3.5696,5280000.0
2008-01-11 14:20:00,3.57239,3.58127,3.57062,3.58127,4140000.0
2008-01-11 14:21:00,3.5726,3.57939,3.5726,3.57939,4880000.0
2008-01-11 14:22:00,3.58055,3.58055,3.56792,3.57895,6020000.0
2008-01-11 14:23:00,3.57988,3.57988,3.56894,3.57497,6390000.0
2008-01-11 14:24:00,3.5778,3.57886,3.56624,3.57713,6000000.0
2008-01-11 14:25:00,3.57543,3.58268,3.57328,3.57998,7510000.0
2008-01-11 14:26:00,3.57366,3.57811,3.56511,3.57236,10910000.0
2008-01-11 14:27:00,3.57868,3.57919,3.57161,3.57919,4890000.0
2008-01-11 14:28:00,3.57907,3.58036,3.57466,3.57558,4880000.0
2008-01-11 14:29:00,3.57861,3.57952,3.57269,3.57427,6400000.0
2008-01-11 14:30:00,3.58026,3.58026,3.57468,3.57477,4880000.0
2008-01-11 14:31:00,3.57906,3.57906,3.57215,3.5758,7880000.0
2008-01-11 14:32:00,3.57473,3.579,3.57294,3.57836,5270000.0
2008-01-11 14:33:00,3.57769,3.58044,3.57464,3.57574,4890000.0
2008-01-11 14:34:00,3.57739,3.57835,3.56771,3.57708,5270000.0
2008-01-11 14:35:00,3.57836,3.57836,3.5685,3.57146,4880000.0
2008-01-11 14:36:00,3.57453,3.57941,3.56925,3.57305,7130000.0
2008-01-11 14:37:00,3.57326,3.57836,3.56969,3.57813,5270000.0
2008-01-11 14:38:00,3.57666,3.57953,3.57043,3.57671,7140000.0
2008-01-11 14:39:00,3.57235,3.57506,3.56733,3.57506,4890000.0
2008-01-11 14:40:00,3.57711,3.57897,3.56602,3.56632,6770000.0
2008-01-11 14:41:00,3.57744,3.57781,3.56697,3.57674,7130000.0
2008-01-11 14:42:00,3.57774,3.58048,3.57445,3.57551,6760000.0
2008-01-11 14:43:00,3.57624,3.57789,3.56633,3.57234,4520000.0
2008-01-11 14:44:00,3.57103,3.57706,3.5684,3.56841,7890000.0
2008-01-11 14:45:00,3.57663,3.5792,3.56795,3.57325,9010000.0
2008-01-11 14:46:00,3.57643,3.57832,3.5659,3.57316,6020000.0
2008-01-11 14:47:00,3.57289,3.57626,3.56525,3.57474,6770000.0
2008-01-11 14:48:00,3.57527,3.57712,3.56553,3.57705,5250000.0
2008-01-11 14:49:00,3.57616,3.57616,3.5699,3.57137,5250000.0
2008-01-11 14:50:00,3.57807,3.57875,3.56753,3.57192,13150000.0
2008-01-11 14:51:00,3.57485,3.57564,3.56775,3.57394,5270000.0
2008-01-11 14:52:00,3.56979,3.57624,3.56979,3.57247,4890000.0
2008-01-11 14:53:00,3.57524,3.57588,3.56597,3.57239,5270000.0
2008-01-11 14:54:00,3.57509,3.57559,3.56516,3.57064,5260000.0
2008-01-11 14:55:00,3.57396,3.57834,3.56919,3.57772,5640000.0
2008-01-11 14:56:00,3.57569,3.57569,3.56268,3.57182,8260000.0
2008-01-11 14:57:00,3.57565,3.57722,3.56715,3.57182,4520000.0
2008-01-11 14:58:00,3.57491,3.57659,3.56392,3.5734,7520000.0
2008-01-11 14:59:00,3.57392,3.5772,3.57143,3.5772,7150000.0
2008-01-11 15:00:00,3.57513,3.57595,3.56283,3.57472,6000000.0
2008-01-11 15:01:00,3.56667,3.57546,3.56667,3.57254,7510000.0
2008-01-11 15:02:00,3.57661,3.57876,3.56765,3.56765,10890000.0
2008-01-11 15:03:00,3.57287,3.57552,3.57109,3.57109,5640000.0
2008-01-11 15:04:00,3.57517,3.57559,3.57027,3.57223,3770000.0
2008-01-11 15:05:00,3.5771,3.5771,3.56618,3.57502,5260000.0
2008-01-11 15:06:00,3.57626,3.57682,3.56671,3.57682,5270000.0
2008-01-11 15:07:00,3.57735,3.57757,3.57007,3.57699,4890000.0
2008-01-11 15:08:00,3.57432,3.57667,3.57014,3.57619,4890000.0
2008-01-11 15:09:00,3.57411,3.57744,3.56649,3.57668,3770000.0
2008-01-11 15:10:00,3.56883,3.57836,3.56714,3.57363,3770000.0
2008-01-11 15:11:00,3.57349,3.57972,3.56975,3.56975,4150000.0
2008-01-11 15:12:00,3.57609,3.57807,3.57308,3.57341,4880000.0
2008-01-11 15:13:00,3.57738,3.57882,3.56799,3.57665,5260000.0
2008-01-11 15:14:00,3.57223,3.57652,3.56744,3.57642,6000000.0
2008-01-11 15:15:00,3.57521,3.57694,3.56912,3.57331,4880000.0
2008-01-11 15:16:00,3.57065,3.57733,3.57065,3.57625,6010000.0
2008-01-11 15:17:00,3.57747,3.57747,3.5645,3.57166,7900000.0
2008-01-11 15:18:00,3.57756,3.57932,3.56968,3.57411,4910000.0
2008-01-11 15:19:00,3.57726,3.578,3.5691,3.5691,6000000.0
2008-01-11 15:20:00,3.57685,3.57856,3.56707,3.56707,7510000.0
2008-01-11 15:21:00,3.57859,3.57859,3.57382,3.57496,4890000.0
2008-01-11 15:22:00,3.5792,3.5792,3.56822,3.57677,7510000.0
2008-01-11 15:23:00,3.57478,3.57928,3.56774,3.57769,5250000.0
2008-01-11 15:24:00,3.57679,3.57831,3.57246,3.57387,6000000.0
2008-01-11 15:25:00,3.57783,3.57823,3.57147,3.57235,3400000.0
2008-01-11 15:26:00,3.57921,3.57945,3.56767,3.57577,4890000.0
2008-01-11 15:27:00,3.57413,3.57862,3.56727,3.56727,6390000.0
2008-01-11 15:28:00,3.57862,3.57862,3.57328,3.57328,5270000.0
2008-01-11 15:29:00,3.57811,3.5783,3.56553,3.5783,16550000.0
2008-01-11 15:30:00,3.58015,3.58015,3.56956,3.57601,5260000.0
2008-01-11 15:31:00,3.57828,3.57828,3.56763,3.578,4520000.0
2008-01-11 15:32:00,3.57828,3.57927,3.57089,3.57927,4890000.0
2008-01-11 15:33:00,3.56925,3.57816,3.56748,3.5743,8270000.0
2008-01-11 15:34:00,3.57772,3.57772,3.56588,3.57008,9400000.0
2008-01-11 15:35:00,3.57885,3.57988,3.56925,3.56925,6770000.0
2008-01-11 15:36:00,3.57355,3.57767,3.57041,3.57327,5640000.0
2008-01-11 15:37:00,3.57925,3.57925,3.57308,3.57308,5630000.0
2008-01-11 15:38:00,3.57756,3.57909,3.57149,3.57909,6390000.0
2008-01-11 15:39:00,3.57438,3.57917,3.57176,3.57814,5260000.0
2008-01-11 15:40:00,3.57271,3.57905,3.56763,3.57905,4510000.0
2008-01-11 15:41:00,3.57812,3.57812,3.57287,3.57704,6380000.0
2008-01-11 15:42:00,3.57256,3.57825,3.57256,3.57715,4880000.0
2008-01-11 15:43:00,3.57472,3.57678,3.57149,3.57149,4880000.0
2008-01-11 15:44:00,3.57565,3.57902,3.57238,3.57862,8660000.0
2008-01-11 15:45:00,3.57667,3.57763,3.5643,3.57722,6020000.0
2008-01-11 15:46:00,3.57254,3.57711,3.56891,3.57524,4140000.0
2008-01-11 15:47:00,3.57345,3.5784,3.5722,3.57753,6760000.0
2008-01-11 15:48:00,3.56819,3.5786,3.56819,3.57796,4880000.0
2008-01-11 15:49:00,3.57727,3.57727,3.57216,3.57216,4510000.0
2008-01-11 15:50:00,3.5783,3.5783,3.56697,3.57266,4510000.0
2008-01-11 15:51:00,3.57721,3.57721,3.56558,3.57225,4880000.0
2008-01-11 15:52:00,3.56863,3.57756,3.56383,3.56853,6010000.0
2008-01-11 15:53:00,3.56821,3.57775,3.56821,3.57265,4880000.0
2008-01-11 15:54:00,3.57249,3.57741,3.5706,3.57741,5630000.0
2008-01-11 15:55:00,3.57677,3.57793,3.57225,3.57793,6750000.0
2008-01-11 15:56:00,3.57655,3.57655,3.57025,3.57172,4510000.0
2008-01-11 15:57:00,3.57694,3.57769,3.56553,3.57667,6400000.0
2008-01-11 15:58:00,3.57369,3.57651,3.56748,3.57236,7140000.0
2008-01-11 15:59:00,3.57554,3.57606,3.56904,3.57228,4880000.0
2008-01-11 16:00:00,3.57668,3.57677,3.56951,3.57475,7890000.0
2008-01-11 16:01:00,3.57161,3.57697,3.56889,3.57328,4530000.0
2008-01-11 16:02:00,3.57245,3.57467,3.56576,3.56622,5640000.0
2008-01-11 16:03:00,3.57245,3.57616,3.56889,3.57236,4520000.0
2008-01-11 16:04:00,3.57207,3.57415,3.56612,3.56972,5260000.0
2008-01-11 16:05:00,3.57003,3.57492,3.56646,3.5736,6770000.0
2008-01-11 16:06:00,3.56534,3.57545,3.56534,3.57071,7510000.0
2008-01-11 16:07:00,3.57439,3.57589,3.5677,3.57483,4880000.0
2008-01-11 16:08:00,3.57279,3.57618,3.57044,3.57078,5630000.0
2008-01-11 16:09:00,3.57088,3.57535,3.56578,3.57535,6010000.0
2008-01-11 16:10:00,3.5758,3.5758,3.56859,3.57412,4510000.0
2008-01-11 16:11:00,3.56961,3.5744,3.56407,3.57428,6020000.0
2008-01-11 16:12:00,3.57491,3.57491,3.56759,3.56759,5630000.0
2008-01-11 16:13:00,3.57491,3.57542,3.56546,3.57004,7880000.0
2008-01-11 16:14:00,3.576,3.57605,3.56988,3.56988,4880000.0
2008-01-11 16:15:00,3.56933,3.57571,3.56933,3.57327,5260000.0
2008-01-11 16:16:00,3.56975,3.5748,3.56622,3.57139,8260000.0
2008-01-11 16:17:00,3.57184,3.57635,3.57184,3.57497,4880000.0
2008-01-11 16:18:00,3.57386,3.57472,3.56719,3.57472,5640000.0
2008-01-11 16:19:00,3.5676,3.57405,3.5676,3.57005,3770000.0
2008-01-11 16:20:00,3.5761,3.5761,3.56931,3.5712,5250000.0
2008-01-11 16:21:00,3.57594,3.57594,3.56437,3.57448,4150000.0
2008-01-11 16:22:00,3.5759,3.57633,3.57054,3.5752,7130000.0
2008-01-11 16:23:00,3.57545,3.57545,3.56292,3.57449,9380000.0
2008-01-11 16:24:00,3.57572,3.57817,3.57117,3.57511,5270000.0
2008-01-11 16:25:00,3.57399,3.57827,3.57066,3.57827,4880000.0
2008-01-11 16:26:00,3.57671,3.57867,3.57052,3.57867,6380000.0
2008-01-11 16:27:00,3.57418,3.57823,3.56725,3.57745,7140000.0
2008-01-11 16:28:00,3.57791,3.57791,3.56627,3.56627,3770000.0
2008-01-11 16:29:00,3.56814,3.57682,3.56814,3.57652,5640000.0
2008-01-11 16:30:00,3.57265,3.57796,3.57074,3.57074,10520000.0
2008-01-11 16:31:00,3.57635,3.57635,3.56794,3.57173,5650000.0
2008-01-11 16:32:00,3.57664,3.57664,3.56938,3.57593,6020000.0
2008-01-11 16:33:00,3.57732,3.57732,3.56967,3.57047,4510000.0
2008-01-11 16:34:00,3.57642,3.57666,3.56866,3.57157,6380000.0
2008-01-11 16:35:00,3.57531,3.57576,3.5669,3.5669,6390000.0
2008-01-11 16:36:00,3.57328,3.57587,3.5666,3.57565,4510000.0
2008-01-11 16:37:00,3.57373,3.57641,3.5724,3.57417,7130000.0
2008-01-11 16:38:00,3.57177,3.57766,3.57022,3.57131,4510000.0
2008-01-11 16:39:00,3.57646,3.57662,3.56716,3.56716,5630000.0
2008-01-11 16:40:00,3.57477,3.57805,3.57225,3.57306,4510000.0
2008-01-11 16:41:00,3.57758,3.57758,3.5688,3.57547,4140000.0
2008-01-11 16:42:00,3.57123,3.57817,3.5677,3.57343,4880000.0
2008-01-11 16:43:00,3.57742,3.57957,3.57029,3.5718,4890000.0
2008-01-11 16:44:00,3.57749,3.57792,3.56998,3.57311,5260000.0
2008-01-11 16:45:00,3.57589,3.57818,3.567,3.57578,10900000.0
2008-01-11 16:46:00,3.57725,3.57725,3.57205,3.57441,5260000.0
2008-01-11 16:47:00,3.57521,3.57811,3.56805,3.57811,7510000.0
2008-01-11 16:48:00,3.57647,3.57709,3.56425,3.57709,7880000.0
2008-01-11 16:49:00,3.57515,3.57743,3.56575,3.57258,6010000.0
2008-01-11 16:50:00,3.57087,3.57603,3.56633,3.57594,5260000.0
2008-01-11 16:51:00,3.57531,3.57656,3.5661,3.57656,4900000.0
2008-01-11 16:52:00,3.57209,3.57739,3.56835,3.56835,6010000.0
2008-01-11 16:53:00,3.57555,3.57555,3.56471,3.57539,6390000.0
2008-01-11 16:54:00,3.57686,3.57686,3.56856,3.57268,6030000.0
2008-01-11 16:55:00,3.57241,3.57621,3.5682,3.57304,4510000.0
2008-01-11 16:56:00,3.57358,3.57814,3.57038,3.57361,6390000.0
2008-01-11 16:57:00,3.56429,3.57661,3.56429,3.56688,7880000.0
2008-01-11 16:58:00,3.57575,3.57678,3.57003,3.57678,4890000.0
2008-01-11 16:59:00,3.56802,3.57812,3.56779,3.57305,11670000.0
2008-01-11 17:00:00,3.57816,3.57816,3.56656,3.57612,5640000.0
2008-01-11 17:01:00,3.57704,3.57704,3.57037,3.57551,4890000.0
2008-01-11 17:02:00,3.57524,3.57756,3.56876,3.57286,6750000.0
2008-01-11 17:03:00,3.57195,3.57831,3.56694,3.57382,7880000.0
2008-01-11 17:04:00,3.57748,3.57748,3.57111,3.57686,6770000.0
2008-01-11 17:05:00,3.57599,3.57696,3.56658,3.57072,5260000.0
2008-01-11 17:06:00,3.57745,3.57745,3.56818,3.56818,4900000.0
2008-01-11 17:07:00,3.57749,3.57769,3.57149,3.57755,5260000.0
2008-01-11 17:08:00,3.57662,3.57699,3.56537,3.57167,5270000.0
2008-01-11 17:09:00,3.57723,3.57723,3.56929,3.57657,7140000.0
2008-01-11 17:10:00,3.5734,3.5788,3.57313,3.57385,7520000.0
2008-01-11 17:11:00,3.573,3.57826,3.56673,3.57826,6390000.0
2008-01-11 17:12:00,3.57851,3.57851,3.57288,3.57303,4510000.0
2008-01-11 17:13:00,3.57691,3.57691,3.56805,3.57682,4880000.0
2008-01-11 17:14:00,3.57668,3.57735,3.56897,3.57659,5270000.0
2008-01-11 17:15:00,3.57545,3.5759,3.57235,3.57456,6750000.0
2008-01-11 17:16:00,3.57204,3.57753,3.56762,3.57442,7130000.0
2008-01-11 17:17:00,3.57206,3.57736,3.56674,3.57266,6010000.0
2008-01-11 17:18:00,3.57675,3.57675,3.56469,3.5722,5630000.0
2008-01-11 17:19:00,3.57515,3.58052,3.57022,3.57957,5640000.0
2008-01-11 17:20:00,3.56999,3.57611,3.56951,3.56951,5630000.0
2008-01-11 17:21:00,3.57557,3.57565,3.57186,3.57321,5640000.0
2008-01-11 17:22:00,3.57687,3.57687,3.56769,3.57531,6400000.0
2008-01-11 17:23:00,3.57458,3.57862,3.56994,3.5737,6010000.0
2008-01-11 17:24:00,3.57258,3.57792,3.57125,3.57354,5260000.0
2008-01-11 17:25:00,3.569,3.57814,3.56687,3.57599,6030000.0
2008-01-11 17:26:00,3.57646,3.57707,3.56754,3.57289,4150000.0
2008-01-11 17:27:00,3.5761,3.57624,3.56557,3.57459,5260000.0
2008-01-11 17:28:00,3.57176,3.57575,3.5611,3.57575,9760000.0
2008-01-11 17:29:00,3.57524,3.5761,3.56775,3.5761,6770000.0
2008-01-11 17:30:00,3.57451,3.57676,3.56677,3.5727,17640000.0
2008-01-11 17:31:00,3.57216,3.57665,3.57168,3.57168,4140000.0
2008-01-11 17:32:00,3.57604,3.57619,3.56769,3.57619,5630000.0
2008-01-11 17:33:00,3.56937,3.57523,3.56624,3.57389,6760000.0
2008-01-11 17:34:00,3.56625,3.57059,3.56577,3.56633,5260000.0
2008-01-11 17:35:00,3.57535,3.57535,3.56326,3.57371,7880000.0
2008-01-11 17:36:00,3.57097,3.57632,3.56706,3.56706,5630000.0
2008-01-11 17:37:00,3.5723,3.57629,3.56521,3.57508,6750000.0
2008-01-11 17:38:00,3.57683,3.58002,3.56929,3.57791,10890000.0
2008-01-11 17:39:00,3.57377,3.57835,3.56825,3.57797,7910000.0
2008-01-11 17:40:00,3.57353,3.57658,3.56672,3.57658,7130000.0
2008-01-11 17:41:00,3.57148,3.57535,3.56694,3.5722,5250000.0
2008-01-11 17:42:00,3.5711,3.57496,3.56603,3.57136,5260000.0
2008-01-11 17:43:00,3.57591,3.57752,3.57086,3.57752,4510000.0
2008-01-11 17:44:00,3.578,3.57892,3.57271,3.57832,6390000.0
2008-01-11 17:45:00,3.57767,3.57962,3.5693,3.5748,13880000.0
2008-01-11 17:46:00,3.5732,3.57682,3.57102,3.57648,5640000.0
2008-01-11 17:47:00,3.5721,3.5797,3.57142,3.57741,6390000.0
2008-01-11 17:48:00,3.57643,3.57675,3.56695,3.57552,10150000.0
2008-01-11 17:49:00,3.57634,3.57676,3.56754,3.56754,6770000.0
2008-01-11 17:50:00,3.57683,3.57886,3.56624,3.57263,6770000.0
2008-01-11 17:51:00,3.57688,3.57688,3.57046,3.57575,8270000.0
2008-01-11 17:52:00,3.56769,3.57677,3.56605,3.57645,5630000.0
2008-01-11 17:53:00,3.56765,3.57611,3.56765,3.57567,6000000.0
2008-01-11 17:54:00,3.57123,3.57688,3.56976,3.57688,5630000.0
2008-01-11 17:55:00,3.5765,3.57805,3.57206,3.57773,6020000.0
2008-01-11 17:56:00,3.57752,3.57757,3.56446,3.57255,10890000.0
2008-01-11 17:57:00,3.57726,3.57795,3.56689,3.57435,7140000.0
2008-01-11 17:58:00,3.57608,3.57745,3.57079,3.57352,4510000.0
2008-01-11 17:59:00,3.57449,3.57713,3.56846,3.57616,4520000.0
2008-01-11 18:00:00,3.57824,3.57824,3.56829,3.57698,11280000.0
2008-01-11 18:01:00,3.57658,3.57684,3.56561,3.57436,6760000.0
2008-01-11 18:02:00,3.57056,3.57824,3.57012,3.57292,5250000.0
2008-01-11 18:03:00,3.56999,3.57631,3.56735,3.57524,6010000.0
2008-01-11 18:04:00,3.56794,3.57579,3.56794,3.57579,4140000.0
2008-01-11 18:05:00,3.57362,3.57367,3.56422,3.57195,5260000.0
2008-01-11 18:06:00,3.56363,3.57618,3.56363,3.57321,6400000.0
2008-01-11 18:07:00,3.57392,3.57574,3.56863,3.57122,6380000.0
2008-01-11 18:08:00,3.57259,3.57607,3.56982,3.57509,4510000.0
2008-01-11 18:09:00,3.57599,3.57856,3.56677,3.56847,5650000.0
2008-01-11 18:10:00,3.57233,3.57493,3.56636,3.56664,3770000.0
2008-01-11 18:11:00,3.57633,3.57681,3.57191,3.57635,5640000.0
2008-01-11 18:12:00,3.57212,3.57641,3.56454,3.57545,7130000.0
2008-01-11 18:13:00,3.57606,3.57606,3.56514,3.57594,9010000.0
2008-01-11 18:14:00,3.57827,3.57827,3.56489,3.56941,3770000.0
2008-01-11 18:15:00,3.57798,3.57798,3.56994,3.57634,11650000.0
2008-01-11 18:16:00,3.57334,3.57447,3.56375,3.57157,4880000.0
2008-01-11 18:17:00,3.57291,3.57692,3.56918,3.57165,6390000.0
2008-01-11 18:18:00,3.5704,3.5764,3.56621,3.57196,6380000.0
2008-01-11 18:19:00,3.56687,3.57607,3.56687,3.57471,7880000.0
2008-01-11 18:20:00,3.57538,3.57883,3.56928,3.57762,6760000.0
2008-01-11 18:21:00,3.57643,3.57643,3.57069,3.57276,5250000.0
2008-01-11 18:22:00,3.57554,3.57554,3.56852,3.57497,4880000.0
2008-01-11 18:23:00,3.57544,3.57544,3.56626,3.5671,7150000.0
2008-01-11 18:24:00,3.5763,3.57637,3.57039,3.57521,4150000.0
2008-01-11 18:25:00,3.57268,3.57611,3.56866,3.56866,6390000.0
2008-01-11 18:26:00,3.57254,3.57686,3.56668,3.57594,6380000.0
2008-01-11 18:27:00,3.57379,3.57598,3.56997,3.56997,4880000.0
2008-01-11 18:28:00,3.56744,3.57268,3.56723,3.57141,6000000.0
2008-01-11 18:29:00,3.5744,3.5752,3.56885,3.57468,6770000.0
2008-01-11 18:30:00,3.56717,3.57646,3.56625,3.57337,11660000.0
2008-01-11 18:31:00,3.5776,3.57841,3.56685,3.57139,10520000.0
2008-01-11 18:32:00,3.57511,3.57514,3.56921,3.56921,4510000.0
2008-01-11 18:33:00,3.57621,3.57684,3.56455,3.57562,7530000.0
2008-01-11 18:34:00,3.5743,3.57607,3.56523,3.57314,7140000.0
2008-01-11 18:35:00,3.57509,3.57603,3.56665,3.57503,5270000.0
2008-01-11 18:36:00,3.57266,3.57657,3.5673,3.5673,4880000.0
2008-01-11 18:37:00,3.57337,3.57337,3.56147,3.57236,8290000.0
2008-01-11 18:38:00,3.572,3.57501,3.56595,3.56595,7130000.0
2008-01-11 18:39:00,3.57378,3.57421,3.56974,3.57024,6380000.0
2008-01-11 18:40:00,3.57625,3.57625,3.56506,3.57033,5260000.0
2008-01-11 18:41:00,3.57686,3.57686,3.56843,3.5699,4890000.0
2008-01-11 18:42:00,3.56365,3.57866,3.56365,3.57635,4510000.0
2008-01-11 18:43:00,3.57569,3.57606,3.56946,3.57606,6020000.0
2008-01-11 18:44:00,3.56708,3.57685,3.56708,3.57186,8270000.0
2008-01-11 18:45:00,3.57596,3.57738,3.56619,3.57139,15040000.0
2008-01-11 18:46:00,3.5769,3.57772,3.56599,3.57658,10140000.0
2008-01-11 18:47:00,3.57313,3.57747,3.57199,3.57199,6390000.0
2008-01-11 18:48:00,3.56723,3.57267,3.56342,3.57175,10520000.0
2008-01-11 18:49:00,3.57506,3.57653,3.56798,3.57653,9770000.0
2008-01-11 18:50:00,3.57128,3.57567,3.56976,3.57132,5260000.0
2008-01-11 18:51:00,3.57509,3.57509,3.56258,3.56931,4890000.0
2008-01-11 18:52:00,3.57459,3.57512,3.56632,3.56645,4140000.0
2008-01-11 18:53:00,3.57645,3.57645,3.56667,3.57227,10540000.0
2008-01-11 18:54:00,3.57319,3.57627,3.56999,3.57025,4510000.0
2008-01-11 18:55:00,3.57052,3.57619,3.56871,3.57277,4510000.0
2008-01-11 18:56:00,3.5709,3.57732,3.56718,3.57143,7140000.0
2008-01-11 18:57:00,3.5716,3.5792,3.57149,3.57542,6010000.0
2008-01-11 18:58:00,3.57333,3.57688,3.56983,3.5717,7140000.0
2008-01-11 18:59:00,3.57557,3.57557,3.56347,3.56655,8270000.0
2008-01-11 19:00:00,3.57265,3.57876,3.57007,3.57427,7130000.0
2008-01-11 19:01:00,3.57561,3.57803,3.56825,3.57639,6000000.0
2008-01-11 19:02:00,3.56458,3.5778,3.56458,3.5778,4880000.0
2008-01-11 19:03:00,3.57018,3.5773,3.57018,3.57316,4140000.0
2008-01-11 19:04:00,3.56599,3.57535,3.56397,3.5712,5630000.0
2008-01-11 19:05:00,3.57641,3.57641,3.5674,3.5674,7510000.0
2008-01-11 19:06:00,3.57495,3.57804,3.56696,3.57625,6390000.0
2008-01-11 19:07:00,3.57288,3.57692,3.57062,3.57235,4510000.0
2008-01-11 19:08:00,3.57627,3.57751,3.57026,3.57026,3770000.0
2008-01-11 19:09:00,3.56561,3.57891,3.56561,3.57392,7890000.0
2008-01-11 19:10:00,3.57634,3.578,3.56759,3.57708,7510000.0
2008-01-11 19:11:00,3.57712,3.57735,3.57113,3.57523,4510000.0
2008-01-11 19:12:00,3.57829,3.57899,3.56988,3.57449,6770000.0
2008-01-11 19:13:00,3.57568,3.57648,3.56742,3.57622,6000000.0
2008-01-11 19:14:00,3.57725,3.57727,3.56759,3.57656,7140000.0
2008-01-11 19:15:00,3.57651,3.57651,3.56499,3.57106,10520000.0
2008-01-11 19:16:00,3.57691,3.58,3.573,3.5766,6760000.0
2008-01-11 19:17:00,3.57657,3.57677,3.56964,3.57677,7510000.0
2008-01-11 19:18:00,3.57612,3.57612,3.56766,3.57162,4140000.0
2008-01-11 19:19:00,3.57546,3.57703,3.56602,3.5677,4880000.0
2008-01-11 19:20:00,3.57173,3.57587,3.56996,3.57089,6750000.0
2008-01-11 19:21:00,3.57715,3.57871,3.57067,3.57744,7520000.0
2008-01-11 19:22:00,3.57742,3.58189,3.56839,3.57261,8250000.0
2008-01-11 19:23:00,3.575,3.57505,3.56682,3.56682,6380000.0
2008-01-11 19:24:00,3.5768,3.5768,3.56634,3.57191,6010000.0
2008-01-11 19:25:00,3.56773,3.57695,3.56773,3.5744,7140000.0
2008-01-11 19:26:00,3.57125,3.5757,3.56476,3.57177,7130000.0
2008-01-11 19:27:00,3.57422,3.57422,3.56389,3.57061,7890000.0
2008-01-11 19:28:00,3.57154,3.57646,3.56921,3.57491,6400000.0
2008-01-11 19:29:00,3.57334,3.57654,3.57151,3.57186,4510000.0
2008-01-11 19:30:00,3.57654,3.57696,3.57207,3.5752,4510000.0
2008-01-11 19:31:00,3.56722,3.57627,3.56604,3.57083,4150000.0
2008-01-11 19:32:00,3.57709,3.57733,3.57177,3.57177,5260000.0
2008-01-11 19:33:00,3.57362,3.57763,3.57192,3.57347,6020000.0
2008-01-11 19:34:00,3.57509,3.57512,3.56573,3.57512,7130000.0
2008-01-11 19:35:00,3.57731,3.57785,3.57086,3.57577,4510000.0
2008-01-11 19:36:00,3.57627,3.58147,3.5685,3.57868,6380000.0
2008-01-11 19:37:00,3.57628,3.5783,3.57496,3.57779,6380000.0
2008-01-11 19:38:00,3.57607,3.57738,3.57408,3.57408,6020000.0
2008-01-11 19:39:00,3.57186,3.57696,3.56551,3.5768,6020000.0
2008-01-11 19:40:00,3.57302,3.57724,3.56958,3.57308,5630000.0
2008-01-11 19:41:00,3.57809,3.58049,3.57023,3.57894,5260000.0
2008-01-11 19:42:00,3.57037,3.57717,3.57037,3.57717,4890000.0
2008-01-11 19:43:00,3.57707,3.57792,3.57272,3.57272,4880000.0
2008-01-11 19:44:00,3.5778,3.5778,3.573,3.57658,5650000.0
2008-01-11 19:45:00,3.57193,3.57988,3.57193,3.57737,4510000.0
2008-01-11 19:46:00,3.57717,3.57717,3.57029,3.57029,4510000.0
2008-01-11 19:47:00,3.57583,3.57817,3.56841,3.57454,4890000.0
2008-01-11 19:48:00,3.57352,3.57368,3.56412,3.56844,10520000.0
2008-01-11 19:49:00,3.56614,3.57801,3.56598,3.56598,7140000.0
2008-01-11 19:50:00,3.56743,3.57614,3.56743,3.57338,3770000.0
2008-01-11 19:51:00,3.57231,3.57386,3.56482,3.57258,5250000.0
2008-01-11 19:52:00,3.57299,3.57311,3.56477,3.56477,4880000.0
2008-01-11 19:53:00,3.57394,3.57665,3.56618,3.56972,6400000.0
2008-01-11 19:54:00,3.57369,3.57401,3.57266,3.57389,5260000.0
2008-01-11 19:55:00,3.57166,3.57367,3.56746,3.57082,4880000.0
2008-01-11 19:56:00,3.57329,3.57329,3.56779,3.56779,3390000.0
2008-01-11 19:57:00,3.57213,3.57231,3.57017,3.57147,4890000.0
2008-01-11 19:58:00,3.57275,3.57433,3.56448,3.57399,4140000.0
2008-01-11 19:59:00,3.57475,3.57475,3.56468,3.56468,4880000.0
2008-01-11 20:00:00,3.57167,3.57602,3.56561,3.57182,5270000.0
2008-01-11 20:01:00,3.57024,3.57261,3.56302,3.57189,4890000.0
2008-01-11 20:02:00,3.56968,3.57351,3.56881,3.57204,5630000.0
2008-01-11 20:03:00,3.56781,3.57335,3.56399,3.56751,4520000.0
2008-01-11 20:04:00,3.56965,3.57384,3.56776,3.56776,4510000.0
2008-01-11 20:05:00,3.5715,3.5715,3.56076,3.56174,4890000.0
2008-01-11 20:06:00,3.56775,3.57116,3.56124,3.56664,5630000.0
2008-01-11 20:07:00,3.56634,3.57084,3.56107,3.57025,4880000.0
2008-01-11 20:08:00,3.56786,3.57172,3.56256,3.57124,3380000.0
2008-01-11 20:09:00,3.56739,3.57083,3.56697,3.57046,4510000.0
2008-01-11 20:10:00,3.56982,3.5699,3.56042,3.5699,6020000.0
2008-01-11 20:11:00,3.56863,3.56874,3.55782,3.55782,6390000.0
2008-01-11 20:12:00,3.56377,3.56737,3.56015,3.56287,7880000.0
2008-01-11 20:13:00,3.56833,3.57073,3.55954,3.55954,7140000.0
2008-01-11 20:14:00,3.56821,3.56889,3.55927,3.55941,7160000.0
2008-01-11 20:15:00,3.57116,3.57116,3.56183,3.56183,4130000.0
2008-01-11 20:16:00,3.56877,3.57132,3.56843,3.57132,4130000.0
2008-01-11 20:17:00,3.56847,3.56886,3.55955,3.56886,3000000.0
2008-01-11 20:18:00,3.56941,3.57198,3.55924,3.56967,5650000.0
2008-01-11 20:19:00,3.56425,3.56948,3.55977,3.56025,6380000.0
2008-01-11 20:20:00,3.56987,3.56987,3.56018,3.56018,2640000.0
2008-01-11 20:21:00,3.56118,3.57032,3.55963,3.56809,4520000.0
2008-01-11 20:22:00,3.56812,3.57106,3.56035,3.57106,6000000.0
2008-01-11 20:23:00,3.57012,3.57012,3.55979,3.56827,5630000.0
2008-01-11 20:24:00,3.56854,3.56854,3.5602,3.5652,4130000.0
2008-01-11 20:25:00,3.56257,3.57197,3.56257,3.57099,4880000.0
2008-01-11 20:26:00,3.5646,3.5692,3.56121,3.56514,4880000.0
2008-01-11 20:27:00,3.57087,3.57097,3.56694,3.56998,4890000.0
2008-01-11 20:28:00,3.57152,3.57437,3.56467,3.56926,16150000.0
2008-01-11 20:29:00,3.56991,3.57325,3.56662,3.56851,7150000.0
2008-01-11 20:30:00,3.57107,3.57132,3.56166,3.56166,5260000.0
2008-01-11 20:31:00,3.56398,3.57366,3.56398,3.57253,3390000.0
2008-01-11 20:33:00,3.56134,3.5707,3.55941,3.56569,6020000.0
2008-01-11 20:34:00,3.56479,3.57014,3.55938,3.57014,8250000.0
2008-01-11 20:35:00,3.55999,3.56785,3.55866,3.56484,4520000.0
2008-01-11 20:36:00,3.56658,3.57383,3.56524,3.56831,4880000.0
2008-01-11 20:37:00,3.57,3.57126,3.56023,3.57084,6760000.0
2008-01-11 20:38:00,3.567,3.57357,3.56276,3.5638,6790000.0
2008-01-11 20:39:00,3.57403,3.57403,3.56547,3.57102,7890000.0
2008-01-11 20:41:00,3.57066,3.57066,3.55914,3.56484,6780000.0
2008-01-11 20:42:00,3.56806,3.57293,3.56176,3.56176,3400000.0
2008-01-11 20:43:00,3.56763,3.56887,3.55955,3.56863,5640000.0
2008-01-11 20:45:00,3.56406,3.57369,3.56406,3.57082,3400000.0
2008-01-11 20:46:00,3.56761,3.57208,3.56583,3.57127,6020000.0
2008-01-11 20:47:00,3.56913,3.57055,3.56076,3.56981,5630000.0
2008-01-11 20:48:00,3.56891,3.57372,3.56051,3.56051,6010000.0
2008-01-11 20:49:00,3.56636,3.56974,3.5603,3.56781,4140000.0
2008-01-11 20:50:00,3.56148,3.57389,3.56024,3.57278,6390000.0
2008-01-11 20:51:00,3.57289,3.57463,3.56453,3.56615,5630000.0
2008-01-11 20:52:00,3.56902,3.57211,3.56728,3.57072,4890000.0
2008-01-11 20:53:00,3.56549,3.57082,3.56085,3.57051,4890000.0
2008-01-11 20:54:00,3.56939,3.57201,3.56225,3.56225,4520000.0
2008-01-11 20:55:00,3.56916,3.56984,3.55926,3.56984,5650000.0
2008-01-11 20:57:00,3.57176,3.57176,3.56259,3.56259,3390000.0
2008-01-11 20:58:00,3.57081,3.57081,3.56681,3.56685,3010000.0
2008-01-11 20:59:00,3.5706,3.5706,3.55935,3.56498,6390000.0
2008-01-11 21:00:00,3.57237,3.57237,3.56619,3.57058,4140000.0
2008-01-11 21:01:00,3.57124,3.57124,3.56443,3.56453,6010000.0
2008-01-11 21:02:00,3.56687,3.57187,3.56652,3.57034,3750000.0
2008-01-11 21:03:00,3.56468,3.57043,3.56468,3.56574,6760000.0
2008-01-11 21:04:00,3.57095,3.57134,3.56444,3.56723,5260000.0
2008-01-11 21:05:00,3.57135,3.57228,3.56322,3.57228,8650000.0
2008-01-11 21:06:00,3.57136,3.57273,3.56111,3.56111,6020000.0
2008-01-11 21:07:00,3.57164,3.57164,3.56098,3.56783,4890000.0
2008-01-11 21:08:00,3.56831,3.57081,3.56712,3.57056,4880000.0
2008-01-11 21:09:00,3.5693,3.56999,3.56048,3.56547,7150000.0
2008-01-11 21:10:00,3.56687,3.5703,3.56391,3.56954,7510000.0
2008-01-11 21:11:00,3.56183,3.57163,3.56183,3.571,5270000.0
2008-01-11 21:12:00,3.56959,3.57179,3.56229,3.56912,4520000.0
2008-01-11 21:13:00,3.56491,3.57337,3.56491,3.56739,4510000.0
2008-01-11 21:14:00,3.56536,3.57013,3.55985,3.57013,9400000.0
2008-01-11 21:15:00,3.57215,3.57215,3.56645,3.56967,4130000.0
2008-01-11 21:16:00,3.57089,3.57146,3.56221,3.5702,7880000.0
2008-01-11 21:17:00,3.56563,3.57037,3.56147,3.56593,6020000.0
2008-01-11 21:21:00,3.56452,3.57025,3.56082,3.56604,4520000.0
2008-01-11 21:23:00,3.57227,3.57227,3.5631,3.57135,9380000.0
2008-01-11 21:24:00,3.56109,3.57297,3.56109,3.56664,7900000.0
2008-01-11 21:25:00,3.57074,3.57107,3.56175,3.56175,4140000.0
2008-01-11 21:26:00,3.56879,3.56879,3.55642,3.56421,12020000.0
2008-01-11 21:27:00,3.57054,3.57111,3.56572,3.56842,8280000.0
2008-01-11 21:28:00,3.56592,3.5703,3.5594,3.5692,6770000.0
2008-01-11 21:29:00,3.56495,3.57202,3.56069,3.56998,9010000.0
2008-01-11 21:30:00,3.57235,3.57235,3.55886,3.56866,7880000.0
2008-01-11 21:31:00,3.56949,3.57083,3.56669,3.57023,4520000.0
2008-01-11 21:32:00,3.56552,3.57038,3.56049,3.57038,4510000.0
2008-01-11 21:33:00,3.56699,3.57168,3.5628,3.57143,6400000.0
2008-01-11 21:34:00,3.56394,3.56974,3.55729,3.55925,13540000.0
2008-01-11 21:35:00,3.56491,3.57,3.56456,3.56859,4520000.0
2008-01-11 21:36:00,3.56734,3.57231,3.56683,3.56683,5260000.0
2008-01-11 21:38:00,3.56986,3.57225,3.5617,3.57073,5630000.0
2008-01-11 21:39:00,3.57242,3.57439,3.56802,3.57231,7140000.0
2008-01-11 21:40:00,3.56841,3.5714,3.56327,3.5714,5260000.0
2008-01-11 21:41:00,3.57204,3.57473,3.56694,3.57042,6390000.0
2008-01-11 21:42:00,3.56984,3.57007,3.55886,3.56798,8640000.0
2008-01-11 21:43:00,3.569,3.569,3.5574,3.56461,4510000.0
2008-01-11 21:44:00,3.56936,3.5712,3.56091,3.56879,3390000.0
2008-01-11 21:45:00,3.57285,3.57285,3.55989,3.56487,5640000.0
2008-01-11 21:46:00,3.56646,3.56678,3.55776,3.55811,6020000.0
2008-01-11 21:47:00,3.56442,3.57034,3.56313,3.57034,4140000.0
2008-01-11 21:48:00,3.56687,3.57339,3.56687,3.56989,5630000.0
2008-01-11 21:50:00,3.56381,3.57666,3.56381,3.57265,6020000.0
2008-01-11 21:51:00,3.56872,3.56872,3.55879,3.5645,6390000.0
2008-01-11 21:52:00,3.57114,3.57266,3.56278,3.56676,5650000.0
2008-01-11 21:53:00,3.56241,3.57485,3.56049,3.56106,9010000.0
2008-01-11 21:54:00,3.57091,3.57091,3.56156,3.57069,3030000.0
2008-01-11 21:55:00,3.57117,3.57337,3.56684,3.5694,5630000.0
2008-01-11 21:56:00,3.56936,3.57066,3.56359,3.57034,8670000.0
2008-01-11 21:57:00,3.56526,3.57269,3.56122,3.57035,5260000.0
2008-01-11 21:59:00,3.56942,3.57015,3.56407,3.56543,4140000.0
2008-01-11 22:00:00,3.56854,3.57138,3.55965,3.56493,13160000.0
2008-01-11 22:01:00,3.57037,3.57514,3.56239,3.56239,7140000.0
2008-01-11 22:02:00,3.56574,3.57077,3.56574,3.56779,2640000.0
2008-01-11 22:03:00,3.566,3.57049,3.56501,3.56556,4510000.0
2008-01-11 22:04:00,3.57203,3.57548,3.56548,3.56548,9410000.0
2008-01-11 22:05:00,3.56984,3.57088,3.55987,3.57088,4510000.0
2008-01-11 22:06:00,3.57038,3.57499,3.56655,3.56905,7900000.0
2008-01-11 22:07:00,3.57191,3.574,3.56288,3.57008,6770000.0
2008-01-11 22:08:00,3.56962,3.56962,3.55656,3.55934,4140000.0
2008-01-11 22:09:00,3.56512,3.57048,3.56093,3.56518,5640000.0
2008-01-11 22:10:00,3.56748,3.57208,3.56176,3.56176,6000000.0
2008-01-11 22:11:00,3.565,3.56981,3.56051,3.56616,4890000.0
2008-01-11 22:12:00,3.56338,3.57038,3.56338,3.56495,4510000.0
2008-01-11 22:13:00,3.57062,3.57186,3.56106,3.56164,4520000.0
2008-01-11 22:14:00,3.56116,3.57068,3.56115,3.57061,5260000.0
2008-01-11 22:15:00,3.57294,3.57294,3.55947,3.57024,7520000.0
2008-01-11 22:16:00,3.56586,3.56938,3.56101,3.56533,2280000.0
2008-01-11 22:17:00,3.57096,3.57389,3.56193,3.56193,7130000.0
2008-01-11 22:18:00,3.56947,3.57238,3.56136,3.56861,9020000.0
2008-01-11 22:19:00,3.56724,3.57122,3.56587,3.5704,3760000.0
2008-01-11 22:20:00,3.56481,3.57009,3.56353,3.5686,9430000.0
2008-01-11 22:21:00,3.56432,3.5722,3.56354,3.57083,4530000.0
2008-01-11 22:22:00,3.56981,3.57149,3.56057,3.56997,4140000.0
2008-01-11 22:23:00,3.57021,3.57172,3.56444,3.57102,6020000.0
2008-01-11 22:24:00,3.56143,3.57156,3.56143,3.56733,5270000.0
2008-01-11 22:25:00,3.56968,3.56968,3.56014,3.56887,3390000.0
2008-01-11 22:26:00,3.56911,3.5734,3.56593,3.56604,4890000.0
2008-01-11 22:27:00,3.57188,3.57188,3.56303,3.56694,3760000.0
2008-01-11 22:28:00,3.56986,3.57098,3.56437,3.56636,4880000.0
2008-01-11 22:29:00,3.56748,3.57084,3.56325,3.56593,4880000.0
2008-01-11 22:30:00,3.57268,3.57309,3.56245,3.56245,4510000.0
2008-01-11 22:31:00,3.56623,3.57272,3.56331,3.5672,6390000.0
2008-01-11 22:32:00,3.56807,3.5716,3.56178,3.56178,6760000.0
2008-01-11 22:33:00,3.5684,3.57157,3.56223,3.56244,3780000.0
2008-01-11 22:34:00,3.56823,3.56971,3.55918,3.56898,5280000.0
2008-01-11 22:35:00,3.56603,3.56947,3.56603,3.56623,3380000.0
2008-01-11 22:36:00,3.5597,3.56822,3.55825,3.5641,5260000.0
2008-01-11 22:37:00,3.56672,3.5697,3.55965,3.56023,8660000.0
2008-01-11 22:38:00,3.56204,3.57235,3.56204,3.56629,4140000.0
2008-01-11 22:39:00,3.56748,3.57021,3.56395,3.56909,4890000.0
2008-01-11 22:40:00,3.56945,3.5707,3.55993,3.56467,4140000.0
2008-01-11 22:41:00,3.56899,3.57026,3.56076,3.56076,4510000.0
2008-01-11 22:42:00,3.56935,3.57122,3.56129,3.5702,4520000.0
2008-01-11 22:43:00,3.5654,3.56968,3.56039,3.56968,4140000.0
2008-01-11 22:44:00,3.56947,3.57431,3.56163,3.56163,7910000.0
2008-01-11 22:45:00,3.57225,3.57225,3.56571,3.56571,4140000.0
2008-01-11 22:46:00,3.57091,3.5719,3.56141,3.56141,5270000.0
2008-01-11 22:47:00,3.56119,3.56779,3.56118,3.56779,4140000.0
2008-01-11 22:48:00,3.57053,3.57053,3.56086,3.56551,7140000.0
2008-01-11 22:49:00,3.56965,3.57261,3.56331,3.56369,4890000.0
2008-01-11 22:50:00,3.56637,3.57093,3.55981,3.56777,5630000.0
2008-01-11 22:51:00,3.56959,3.56963,3.56068,3.56068,5260000.0
2008-01-11 22:52:00,3.56441,3.57039,3.55978,3.5665,3770000.0
2008-01-11 22:53:00,3.57026,3.57026,3.56106,3.56915,4880000.0
2008-01-11 22:54:00,3.56993,3.57,3.55911,3.55911,4140000.0
2008-01-11 22:55:00,3.56905,3.5703,3.56158,3.57028,4880000.0
2008-01-11 22:56:00,3.56947,3.56962,3.5599,3.56962,2640000.0
2008-01-11 22:57:00,3.56715,3.57139,3.5659,3.5659,7140000.0
2008-01-11 22:58:00,3.57237,3.5724,3.56302,3.56712,6390000.0
2008-01-11 23:00:00,3.57231,3.57231,3.5628,3.56296,7510000.0
2008-01-11 23:01:00,3.56904,3.56961,3.56588,3.56882,3380000.0
2008-01-11 23:03:00,3.56958,3.57002,3.56294,3.56888,6770000.0
2008-01-11 23:04:00,3.56859,3.56887,3.56562,3.56879,4510000.0
2008-01-11 23:05:00,3.56348,3.57051,3.56011,3.56849,6770000.0
2008-01-11 23:06:00,3.56947,3.56947,3.56466,3.56891,6400000.0
2008-01-11 23:07:00,3.57015,3.57155,3.56051,3.57155,4150000.0
2008-01-11 23:09:00,3.57124,3.57289,3.56259,3.57031,5280000.0
2008-01-11 23:10:00,3.57052,3.57234,3.5629,3.56568,6400000.0
2008-01-11 23:12:00,3.56972,3.56972,3.56032,3.56922,4890000.0
2008-01-11 23:13:00,3.56849,3.56951,3.56052,3.56052,4510000.0
2008-01-11 23:15:00,3.56933,3.57369,3.56584,3.56611,7150000.0
2008-01-11 23:16:00,3.56878,3.56878,3.56219,3.56872,4520000.0
2008-01-11 23:17:00,3.56855,3.56987,3.56047,3.56848,5260000.0
2008-01-11 23:18:00,3.56632,3.57061,3.5647,3.5647,4900000.0
2008-01-11 23:20:00,3.56839,3.56839,3.56839,3.56839,1130000.0
2008-01-11 23:21:00,3.56292,3.56992,3.56052,3.56052,3770000.0
2008-01-11 23:23:00,3.57243,3.57366,3.56566,3.57366,7130000.0
2008-01-11 23:24:00,3.56653,3.57461,3.56239,3.57128,10140000.0
2008-01-11 23:25:00,3.57213,3.5722,3.56769,3.56769,6000000.0
2008-01-11 23:29:00,3.56993,3.57183,3.56613,3.57089,6390000.0
2008-01-11 23:30:00,3.57393,3.57502,3.56425,3.56743,4910000.0
2008-01-11 23:31:00,3.57033,3.57033,3.56187,3.56436,3780000.0
2008-01-11 23:32:00,3.56736,3.57118,3.5663,3.5663,4510000.0
2008-01-11 23:33:00,3.57124,3.57495,3.56419,3.56678,4140000.0
2008-01-11 23:34:00,3.57145,3.57166,3.56252,3.56722,4140000.0
2008-01-11 23:35:00,3.57188,3.57305,3.56716,3.57085,5630000.0
2008-01-11 23:36:00,3.57084,3.57123,3.56631,3.57123,2640000.0
2008-01-11 23:37:00,3.57127,3.57127,3.56982,3.57055,5640000.0
2008-01-11 23:38:00,3.56566,3.57094,3.56566,3.57048,4880000.0
2008-01-11 23:39:00,3.57131,3.57171,3.56454,3.56454,7510000.0
2008-01-11 23:40:00,3.56252,3.57301,3.56252,3.57102,4140000.0
2008-01-11 23:41:00,3.57005,3.57143,3.56654,3.56654,4880000.0
2008-01-11 23:42:00,3.56941,3.57073,3.56601,3.5692,4140000.0
2008-01-11 23:44:00,3.57033,3.57183,3.56605,3.57094,5630000.0
2008-01-11 23:45:00,3.57298,3.57298,3.55986,3.56454,8640000.0
2008-01-11 23:46:00,3.56875,3.56932,3.56048,3.56499,6000000.0
2008-01-11 23:47:00,3.56885,3.56897,3.56193,3.56275,5270000.0
2008-01-11 23:48:00,3.56368,3.56874,3.56305,3.56874,3380000.0
2008-01-11 23:49:00,3.56974,3.56974,3.56121,3.56878,10550000.0
2008-01-11 23:50:00,3.57013,3.57013,3.56098,3.569,4140000.0
2008-01-11 23:53:00,3.56494,3.57002,3.56494,3.56996,3020000.0
2008-01-11 23:55:00,3.5646,3.5646,3.56085,3.56085,1500000.0
2008-01-11 23:56:00,3.56672,3.56672,3.56482,3.56482,2250000.0
2008-01-11 23:57:00,3.56549,3.5703,3.56103,3.56537,7500000.0
2008-01-11 23:58:00,3.5667,3.5674,3.56502,3.56502,3750000.0
2008-01-14 00:00:00,3.57086,3.57086,3.56197,3.56794,9800000.0
2008-01-14 00:01:00,3.57111,3.57186,3.56541,3.57092,4510000.0
2008-01-14 00:02:00,3.56764,3.57252,3.56389,3.56679,5650000.0
2008-01-14 00:03:00,3.56586,3.57253,3.56411,3.56801,9780000.0
2008-01-14 00:05:00,3.57013,3.57453,3.56541,3.5704,7510000.0
2008-01-14 00:06:00,3.56886,3.57188,3.56245,3.56594,3380000.0
2008-01-14 00:07:00,3.57039,3.57107,3.56241,3.56961,6010000.0
2008-01-14 00:08:00,3.56766,3.57396,3.56415,3.57078,6030000.0
2008-01-14 00:09:00,3.56907,3.57538,3.56437,3.56643,10920000.0
2008-01-14 00:10:00,3.57122,3.57169,3.56733,3.57139,4880000.0
2008-01-14 00:11:00,3.56184,3.57342,3.56184,3.56462,5640000.0
2008-01-14 00:12:00,3.56669,3.57118,3.56096,3.56931,6010000.0
2008-01-14 00:13:00,3.57037,3.57239,3.56714,3.56973,5260000.0
2008-01-14 00:14:00,3.56787,3.57079,3.56162,3.57057,5260000.0
2008-01-14 00:15:00,3.57384,3.57384,3.56023,3.56418,4900000.0
2008-01-14 00:16:00,3.57008,3.57242,3.56256,3.57171,5260000.0
2008-01-14 00:17:00,3.56982,3.5705,3.56555,3.57025,5260000.0
2008-01-14 00:18:00,3.57019,3.57381,3.5689,3.57126,4520000.0
2008-01-14 00:19:00,3.56668,3.5743,3.56272,3.56689,6030000.0
2008-01-14 00:20:00,3.56917,3.57202,3.5647,3.57202,4880000.0
2008-01-14 00:21:00,3.56977,3.57031,3.56578,3.56629,4880000.0
2008-01-14 00:22:00,3.56207,3.57231,3.56207,3.57163,3760000.0
2008-01-14 00:23:00,3.57026,3.57442,3.56251,3.56766,6390000.0
2008-01-14 00:24:00,3.56769,3.57301,3.56333,3.5711,6390000.0
2008-01-14 00:25:00,3.57022,3.57022,3.55716,3.56503,4880000.0
2008-01-14 00:26:00,3.56086,3.56556,3.56086,3.56556,5630000.0
2008-01-14 00:27:00,3.57011,3.57345,3.56729,3.57172,4510000.0
2008-01-14 00:28:00,3.57072,3.57072,3.56013,3.56534,6390000.0
2008-01-14 00:29:00,3.57032,3.57032,3.56024,3.56168,14640000.0
2008-01-14 00:30:00,3.56994,3.5743,3.56377,3.56377,3760000.0
2008-01-14 00:31:00,3.56266,3.57252,3.56266,3.56676,6770000.0
2008-01-14 00:32:00,3.56487,3.56958,3.5606,3.5606,5260000.0
2008-01-14 00:33:00,3.56607,3.57426,3.56605,3.57047,3760000.0
2008-01-14 00:35:00,3.57047,3.57104,3.56436,3.57104,4910000.0
2008-01-14 00:36:00,3.56981,3.57161,3.56586,3.56596,7140000.0
2008-01-14 00:37:00,3.56966,3.57478,3.56613,3.57478,3390000.0
2008-01-14 00:38:00,3.56499,3.56938,3.5598,3.56938,4510000.0
2008-01-14 00:39:00,3.56636,3.571,3.56429,3.56583,3780000.0
2008-01-14 00:41:00,3.57126,3.57126,3.56962,3.56988,3770000.0
2008-01-14 00:42:00,3.56154,3.57136,3.56154,3.57061,6780000.0
2008-01-14 00:44:00,3.57183,3.57675,3.56357,3.57069,6020000.0
2008-01-14 00:45:00,3.57105,3.57316,3.56223,3.56223,4510000.0
2008-01-14 00:46:00,3.56822,3.57287,3.56412,3.56909,6010000.0
2008-01-14 00:47:00,3.57189,3.57569,3.56339,3.56339,5640000.0
2008-01-14 00:48:00,3.57128,3.57237,3.56216,3.57123,3780000.0
2008-01-14 00:49:00,3.56777,3.57319,3.56535,3.56651,3400000.0
2008-01-14 00:50:00,3.56815,3.57119,3.56325,3.57119,3020000.0
2008-01-14 00:51:00,3.5692,3.56959,3.56244,3.56601,6020000.0
2008-01-14 00:52:00,3.5708,3.57556,3.56753,3.56753,3770000.0
2008-01-14 00:53:00,3.5602,3.57073,3.5602,3.57073,4530000.0
2008-01-14 00:54:00,3.5712,3.57662,3.56584,3.57199,4910000.0
2008-01-14 00:55:00,3.57161,3.57413,3.56454,3.57257,4880000.0
2008-01-14 00:56:00,3.56364,3.57359,3.56074,3.56074,5640000.0
2008-01-14 00:57:00,3.56663,3.57258,3.5617,3.56638,4890000.0
2008-01-14 00:58:00,3.57582,3.57582,3.56259,3.57029,4880000.0
2008-01-14 00:59:00,3.57057,3.57122,3.56532,3.57122,4510000.0
2008-01-14 01:00:00,3.57234,3.57234,3.56008,3.56506,6790000.0
2008-01-14 01:01:00,3.56589,3.57268,3.56352,3.56403,5650000.0
2008-01-14 01:02:00,3.56834,3.56834,3.56007,3.56007,4160000.0
2008-01-14 01:03:00,3.56377,3.57588,3.56377,3.57327,6790000.0
2008-01-14 01:05:00,3.56588,3.57263,3.56234,3.56234,5250000.0
2008-01-14 01:06:00,3.57154,3.57705,3.56286,3.56286,5260000.0
2008-01-14 01:08:00,3.5622,3.57459,3.5622,3.5728,4890000.0
2008-01-14 01:09:00,3.5666,3.57282,3.56251,3.57108,4510000.0
2008-01-14 01:10:00,3.5669,3.57154,3.56498,3.57103,7510000.0
2008-01-14 01:11:00,3.57131,3.5743,3.56785,3.56785,5630000.0
2008-01-14 01:12:00,3.57093,3.57093,3.56093,3.56138,8270000.0
2008-01-14 01:13:00,3.56939,3.56979,3.56137,3.56969,4880000.0
2008-01-14 01:14:00,3.57186,3.57783,3.56385,3.56385,9010000.0
2008-01-14 01:15:00,3.56991,3.57252,3.56262,3.56262,4890000.0
2008-01-14 01:16:00,3.57203,3.57397,3.56274,3.56388,3380000.0
2008-01-14 01:17:00,3.56952,3.56955,3.55906,3.56955,6390000.0
2008-01-14 01:18:00,3.57715,3.57715,3.56228,3.56228,4890000.0
2008-01-14 01:19:00,3.56803,3.5706,3.56095,3.56432,4900000.0
2008-01-14 01:20:00,3.57242,3.57242,3.57242,3.57242,750000.0
2008-01-14 01:21:00,3.56951,3.56951,3.56095,3.56095,6000000.0
2008-01-14 01:22:00,3.57009,3.57345,3.56606,3.57345,4140000.0
2008-01-14 01:23:00,3.57122,3.57122,3.56132,3.56936,5630000.0
2008-01-14 01:24:00,3.5719,3.57719,3.56294,3.56784,6770000.0
2008-01-14 01:25:00,3.57105,3.57249,3.56206,3.56206,4510000.0
2008-01-14 01:26:00,3.56656,3.57329,3.56338,3.57255,3770000.0
2008-01-14 01:27:00,3.56687,3.57459,3.56687,3.57025,5260000.0
2008-01-14 01:28:00,3.56235,3.57236,3.56235,3.5709,4880000.0
2008-01-14 01:29:00,3.57184,3.57637,3.56691,3.57637,6010000.0
2008-01-14 01:30:00,3.56762,3.57817,3.56708,3.56812,7140000.0
2008-01-14 01:31:00,3.56409,3.57464,3.56185,3.57202,7140000.0
2008-01-14 01:32:00,3.57199,3.57707,3.56335,3.56335,6770000.0
2008-01-14 01:33:00,3.56556,3.57579,3.56519,3.56766,6380000.0
2008-01-14 01:34:00,3.57071,3.57302,3.56313,3.57153,6760000.0
2008-01-14 01:35:00,3.57572,3.58136,3.57145,3.58052,6020000.0
2008-01-14 01:37:00,3.57296,3.57439,3.5635,3.5635,5650000.0
2008-01-14 01:38:00,3.5749,3.57991,3.56597,3.57303,8270000.0
2008-01-14 01:39:00,3.57051,3.57196,3.56699,3.57196,3400000.0
2008-01-14 01:40:00,3.56938,3.57605,3.56938,3.5715,5270000.0
2008-01-14 01:41:00,3.56683,3.5722,3.56178,3.56178,6790000.0
2008-01-14 01:42:00,3.57328,3.5798,3.57179,3.57269,3780000.0
2008-01-14 01:43:00,3.56734,3.57448,3.56429,3.57127,7510000.0
2008-01-14 01:44:00,3.57131,3.57357,3.56294,3.5633,4900000.0
2008-01-14 01:45:00,3.56948,3.57534,3.569,3.57226,4890000.0
2008-01-14 01:46:00,3.56399,3.56974,3.56399,3.56974,3400000.0
2008-01-14 01:47:00,3.57102,3.57157,3.56518,3.57157,4140000.0
2008-01-14 01:48:00,3.56861,3.56983,3.56349,3.56983,3400000.0
2008-01-14 01:49:00,3.56143,3.5704,3.55964,3.56566,6770000.0
2008-01-14 01:50:00,3.57222,3.57235,3.56217,3.56689,6770000.0
2008-01-14 01:51:00,3.57066,3.57183,3.56228,3.56228,3770000.0
2008-01-14 01:52:00,3.57192,3.57192,3.56045,3.56638,6020000.0
2008-01-14 01:53:00,3.57243,3.5748,3.56724,3.57138,3390000.0
2008-01-14 01:54:00,3.56607,3.56979,3.56133,3.56904,4150000.0
2008-01-14 01:55:00,3.57209,3.57432,3.56381,3.57122,7140000.0
2008-01-14 01:56:00,3.57523,3.57523,3.55937,3.56113,6010000.0
2008-01-14 01:57:00,3.5718,3.5718,3.56516,3.56516,5640000.0
2008-01-14 01:58:00,3.57042,3.57283,3.5626,3.57262,9030000.0
2008-01-14 02:00:00,3.56864,3.57718,3.5634,3.57718,2640000.0
2008-01-14 02:01:00,3.57219,3.57219,3.56079,3.56994,7550000.0
2008-01-14 02:03:00,3.56922,3.57801,3.56922,3.57796,4530000.0
2008-01-14 02:04:00,3.57031,3.57194,3.56165,3.57161,4920000.0
2008-01-14 02:05:00,3.57045,3.57317,3.56363,3.56843,3780000.0
2008-01-14 02:06:00,3.57096,3.57664,3.56736,3.57664,1520000.0
2008-01-14 02:09:00,3.5672,3.57725,3.56424,3.57725,7140000.0
2008-01-14 02:12:00,3.57121,3.57128,3.56447,3.57102,4510000.0
2008-01-14 02:13:00,3.57016,3.57057,3.5649,3.5649,4140000.0
2008-01-14 02:14:00,3.57125,3.57131,3.56634,3.56634,4520000.0
2008-01-14 02:15:00,3.56652,3.57517,3.56633,3.57517,6010000.0
2008-01-14 02:16:00,3.57162,3.57552,3.56434,3.56748,7140000.0
2008-01-14 02:17:00,3.56685,3.57404,3.56685,3.57175,5260000.0
2008-01-14 02:18:00,3.56297,3.5749,3.56297,3.56614,9010000.0
2008-01-14 02:19:00,3.57087,3.57255,3.56877,3.56882,6380000.0
2008-01-14 02:20:00,3.57277,3.57646,3.56882,3.57604,4140000.0
2008-01-14 02:21:00,3.57076,3.57117,3.56013,3.57117,7530000.0
2008-01-14 02:22:00,3.56441,3.57756,3.56441,3.57374,6390000.0
2008-01-14 02:23:00,3.57136,3.57143,3.56604,3.56604,3020000.0
2008-01-14 02:24:00,3.57174,3.57174,3.56128,3.56632,7500000.0
2008-01-14 02:25:00,3.57058,3.57465,3.5655,3.57153,6760000.0
2008-01-14 02:27:00,3.56295,3.57275,3.56295,3.57059,6770000.0
2008-01-14 02:28:00,3.57608,3.57608,3.5624,3.56264,7510000.0
2008-01-14 02:29:00,3.5674,3.57511,3.56289,3.56367,6770000.0
2008-01-14 02:30:00,3.57378,3.5746,3.56781,3.5722,5270000.0
2008-01-14 02:31:00,3.57106,3.57693,3.56444,3.56444,3780000.0
2008-01-14 02:32:00,3.5691,3.56935,3.56636,3.56677,4890000.0
2008-01-14 02:33:00,3.57161,3.57161,3.56044,3.56629,4140000.0
2008-01-14 02:34:00,3.56185,3.57043,3.56185,3.56994,4510000.0
2008-01-14 02:35:00,3.56633,3.57125,3.56167,3.57124,7510000.0
2008-01-14 02:36:00,3.57003,3.57362,3.56288,3.57189,5630000.0
2008-01-14 02:37:00,3.5726,3.57343,3.56382,3.57087,4140000.0
2008-01-14 02:38:00,3.56413,3.57653,3.56413,3.57278,4890000.0
2008-01-14 02:41:00,3.56955,3.57874,3.56922,3.57874,5260000.0
2008-01-14 02:42:00,3.57208,3.57208,3.56297,3.57171,6020000.0
2008-01-14 02:43:00,3.5657,3.57265,3.56287,3.56665,3750000.0
2008-01-14 02:44:00,3.56304,3.57214,3.56304,3.5673,5630000.0
2008-01-14 02:45:00,3.56596,3.57707,3.56413,3.57265,7900000.0
2008-01-14 02:46:00,3.57032,3.57032,3.56174,3.56994,4510000.0
2008-01-14 02:47:00,3.56449,3.57457,3.56449,3.57293,7520000.0
2008-01-14 02:48:00,3.56727,3.57227,3.56683,3.57202,4890000.0
2008-01-14 02:49:00,3.57868,3.57868,3.57208,3.57404,6400000.0
2008-01-14 02:51:00,3.57083,3.57083,3.56132,3.56132,4510000.0
2008-01-14 02:52:00,3.56298,3.5738,3.56298,3.5715,4140000.0
2008-01-14 02:53:00,3.56452,3.57634,3.56452,3.57194,5260000.0
2008-01-14 02:54:00,3.56186,3.57222,3.56186,3.56734,4510000.0
2008-01-14 02:55:00,3.57029,3.57229,3.56295,3.57082,7140000.0
2008-01-14 02:56:00,3.57103,3.57103,3.55886,3.5636,8270000.0
2008-01-14 02:57:00,3.56235,3.57548,3.56235,3.57075,4150000.0
2008-01-14 02:58:00,3.56563,3.57128,3.56282,3.56678,5650000.0
2008-01-14 02:59:00,3.56566,3.57039,3.55971,3.57039,6790000.0
2008-01-14 03:00:00,3.57476,3.57476,3.56597,3.57148,4140000.0
2008-01-14 03:01:00,3.57084,3.57483,3.56316,3.57242,4140000.0
2008-01-14 03:02:00,3.56643,3.57069,3.562,3.56727,5260000.0
2008-01-14 03:03:00,3.56306,3.57252,3.56243,3.56304,6020000.0
2008-01-14 03:04:00,3.57194,3.5764,3.56201,3.5764,4510000.0
2008-01-14 03:05:00,3.57168,3.57196,3.56292,3.57117,6020000.0
2008-01-14 03:06:00,3.57167,3.57167,3.56158,3.56158,5640000.0
2008-01-14 03:07:00,3.56876,3.57503,3.56876,3.57068,3400000.0
2008-01-14 03:08:00,3.56804,3.57327,3.56575,3.57134,6020000.0
2008-01-14 03:09:00,3.57183,3.57183,3.56437,3.56934,3760000.0
2008-01-14 03:10:00,3.56773,3.57332,3.56468,3.56777,3770000.0
2008-01-14 03:11:00,3.57332,3.57551,3.56456,3.57335,4150000.0
2008-01-14 03:12:00,3.56404,3.57752,3.56404,3.5732,5270000.0
2008-01-14 03:13:00,3.57295,3.57379,3.56439,3.56769,4900000.0
2008-01-14 03:14:00,3.56436,3.57546,3.56436,3.57259,4140000.0
2008-01-14 03:15:00,3.5753,3.57594,3.56779,3.5732,7500000.0
2008-01-14 03:16:00,3.57107,3.57168,3.5702,3.57121,5260000.0
2008-01-14 03:17:00,3.57198,3.57759,3.56404,3.56404,7520000.0
2008-01-14 03:18:00,3.57028,3.57166,3.57002,3.57166,4510000.0
2008-01-14 03:19:00,3.57912,3.57912,3.57265,3.57778,4510000.0
2008-01-14 03:21:00,3.57051,3.57055,3.56058,3.5657,4510000.0
2008-01-14 03:23:00,3.57406,3.57887,3.57374,3.57739,6400000.0
2008-01-14 03:24:00,3.57203,3.57203,3.56553,3.57167,4910000.0
2008-01-14 03:25:00,3.57912,3.57912,3.57912,3.57912,380000.0
2008-01-14 03:26:00,3.56745,3.57247,3.56666,3.56666,2650000.0
2008-01-14 03:27:00,3.56362,3.57763,3.56362,3.56792,3780000.0
2008-01-14 03:28:00,3.57064,3.57386,3.5634,3.5634,3380000.0
2008-01-14 03:29:00,3.56889,3.57411,3.5672,3.5672,3390000.0
2008-01-14 03:30:00,3.56683,3.57861,3.56523,3.57283,13160000.0
2008-01-14 03:31:00,3.56578,3.57074,3.55994,3.57074,4910000.0
2008-01-14 03:33:00,3.56729,3.56751,3.56252,3.56252,4520000.0
2008-01-14 03:34:00,3.56899,3.57218,3.56373,3.57218,4140000.0
2008-01-14 03:35:00,3.57188,3.5738,3.56396,3.56812,5650000.0
2008-01-14 03:36:00,3.56661,3.57063,3.56111,3.57003,6020000.0
2008-01-14 03:38:00,3.57533,3.57533,3.57192,3.57192,1880000.0
2008-01-14 03:39:00,3.57302,3.57674,3.5709,3.57645,4510000.0
2008-01-14 03:40:00,3.56701,3.57149,3.56195,3.56673,7510000.0
2008-01-14 03:41:00,3.57039,3.57111,3.56652,3.57092,2640000.0
2008-01-14 03:42:00,3.57101,3.57122,3.56642,3.5705,6000000.0
2008-01-14 03:43:00,3.57254,3.57702,3.56521,3.57702,5630000.0
2008-01-14 03:45:00,3.57252,3.57642,3.56419,3.57642,6000000.0
2008-01-14 03:46:00,3.56973,3.57193,3.56703,3.56978,4890000.0
2008-01-14 03:47:00,3.57242,3.57684,3.56216,3.56623,5640000.0
2008-01-14 03:48:00,3.56585,3.57538,3.56375,3.56375,6010000.0
2008-01-14 03:49:00,3.5731,3.5792,3.57207,3.57612,4510000.0
2008-01-14 03:50:00,3.56562,3.57074,3.5603,3.56546,13880000.0
2008-01-14 03:51:00,3.57326,3.57734,3.57152,3.57152,3380000.0
2008-01-14 03:52:00,3.57007,3.57139,3.56197,3.57139,6010000.0
2008-01-14 03:53:00,3.57257,3.57297,3.5662,3.57021,3380000.0
2008-01-14 03:54:00,3.56928,3.57684,3.56601,3.57649,6770000.0
2008-01-14 03:55:00,3.56367,3.57087,3.56102,3.57087,7510000.0
2008-01-14 03:56:00,3.56791,3.578,3.56788,3.57201,4510000.0
2008-01-14 03:59:00,3.57068,3.57085,3.56379,3.57085,4150000.0
2008-01-14 04:00:00,3.57446,3.57446,3.56359,3.56714,5640000.0
2008-01-14 04:01:00,3.56662,3.56864,3.56659,3.56864,3750000.0
2008-01-14 04:02:00,3.56903,3.57444,3.56345,3.567,7130000.0
2008-01-14 04:05:00,3.57121,3.57152,3.56725,3.57041,6010000.0
2008-01-14 04:06:00,3.57197,3.57501,3.57142,3.5732,3390000.0
2008-01-14 04:07:00,3.57145,3.57236,3.56699,3.57192,4890000.0
2008-01-14 04:08:00,3.57202,3.57202,3.56262,3.56262,4880000.0
2008-01-14 04:09:00,3.57096,3.57846,3.56811,3.57846,4140000.0
2008-01-14 04:10:00,3.57225,3.57822,3.56856,3.57822,12400000.0
2008-01-14 04:11:00,3.57144,3.57144,3.56702,3.56702,3380000.0
2008-01-14 04:12:00,3.56548,3.57571,3.56548,3.57289,5640000.0
2008-01-14 04:13:00,3.56782,3.57551,3.56402,3.57107,4520000.0
2008-01-14 04:14:00,3.56842,3.57587,3.5662,3.57327,7530000.0
2008-01-14 04:15:00,3.57248,3.5738,3.56633,3.57067,5630000.0
2008-01-14 04:16:00,3.57262,3.57353,3.56269,3.56269,9770000.0
2008-01-14 04:17:00,3.57103,3.57223,3.56704,3.57087,3400000.0
2008-01-14 04:18:00,3.57309,3.57716,3.57132,3.57132,3400000.0
2008-01-14 04:19:00,3.57114,3.57332,3.56329,3.56329,4510000.0
2008-01-14 04:20:00,3.56621,3.57689,3.56621,3.57384,7510000.0
2008-01-14 04:21:00,3.57615,3.57615,3.56677,3.56677,4140000.0
2008-01-14 04:25:00,3.56927,3.57499,3.56368,3.57197,3400000.0
2008-01-14 04:26:00,3.57208,3.57882,3.56942,3.57759,5250000.0
2008-01-14 04:27:00,3.56758,3.57178,3.56756,3.56756,4140000.0
2008-01-14 04:28:00,3.57109,3.576,3.56408,3.57157,5630000.0
2008-01-14 04:29:00,3.57374,3.57882,3.56975,3.57817,6760000.0
2008-01-14 04:30:00,3.57408,3.57541,3.56823,3.57541,7130000.0
2008-01-14 04:31:00,3.561,3.57081,3.56027,3.57081,7900000.0
2008-01-14 04:32:00,3.57234,3.57771,3.56834,3.57341,4520000.0
2008-01-14 04:40:00,3.57371,3.57701,3.56796,3.57115,2280000.0
2008-01-14 04:41:00,3.56615,3.57459,3.56614,3.57324,4900000.0
2008-01-14 04:42:00,3.57038,3.57182,3.56248,3.57081,5260000.0
2008-01-14 04:43:00,3.57618,3.57618,3.56618,3.572,4520000.0
2008-01-14 04:44:00,3.56955,3.57709,3.56831,3.5684,7150000.0
2008-01-14 04:45:00,3.56752,3.57296,3.56399,3.57296,3400000.0
2008-01-14 04:46:00,3.56361,3.57489,3.56361,3.57163,3770000.0
2008-01-14 04:47:00,3.57129,3.57199,3.56235,3.57199,5630000.0
2008-01-14 04:48:00,3.57748,3.57748,3.56924,3.56924,4890000.0
2008-01-14 04:49:00,3.56681,3.57198,3.56285,3.57179,6400000.0
2008-01-14 04:50:00,3.5714,3.57268,3.5632,3.57233,5650000.0
2008-01-14 04:51:00,3.57251,3.57581,3.56757,3.57554,3760000.0
2008-01-14 04:52:00,3.57184,3.57194,3.56194,3.57194,4890000.0
2008-01-14 04:53:00,3.57226,3.57315,3.5689,3.57292,6400000.0
2008-01-14 04:54:00,3.57156,3.57319,3.56236,3.56749,6400000.0
2008-01-14 04:55:00,3.57857,3.57882,3.57557,3.57857,3770000.0
2008-01-14 04:56:00,3.57162,3.57286,3.56573,3.57239,6770000.0
2008-01-14 04:58:00,3.57278,3.57601,3.57179,3.57251,3380000.0
2008-01-14 04:59:00,3.56669,3.57707,3.56669,3.57395,6770000.0
2008-01-14 05:00:00,3.56773,3.57671,3.56773,3.57228,4890000.0
2008-01-14 05:01:00,3.57332,3.5786,3.56922,3.57857,6390000.0
2008-01-14 05:02:00,3.56719,3.57529,3.56719,3.57008,6400000.0
2008-01-14 05:03:00,3.57268,3.57268,3.56357,3.57246,3380000.0
2008-01-14 05:06:00,3.57083,3.5742,3.56322,3.57362,4140000.0
2008-01-14 05:07:00,3.56963,3.57506,3.56308,3.56733,4510000.0
2008-01-14 05:08:00,3.56211,3.57114,3.56211,3.57114,4890000.0
2008-01-14 05:09:00,3.57548,3.57823,3.56853,3.57501,4520000.0
2008-01-14 05:10:00,3.56497,3.57612,3.56497,3.57201,4520000.0
2008-01-14 05:11:00,3.5661,3.57093,3.56,3.57093,6400000.0
2008-01-14 05:13:00,3.56204,3.57576,3.5599,3.57576,5270000.0
2008-01-14 05:14:00,3.56626,3.57033,3.56579,3.57013,4140000.0
2008-01-14 05:15:00,3.56611,3.57389,3.56342,3.57305,9020000.0
2008-01-14 05:16:00,3.57032,3.57032,3.56032,3.56644,3030000.0
2008-01-14 05:19:00,3.57227,3.57455,3.5672,3.57215,3770000.0
2008-01-14 05:20:00,3.57166,3.57706,3.56918,3.57479,5260000.0
2008-01-14 05:21:00,3.56759,3.57202,3.56243,3.56262,4140000.0
2008-01-14 05:22:00,3.56872,3.57854,3.56853,3.57369,9770000.0
2008-01-14 05:24:00,3.5678,3.57114,3.56751,3.56751,3380000.0
2008-01-14 05:25:00,3.57652,3.57652,3.56532,3.57137,6020000.0
2008-01-14 05:26:00,3.5626,3.57352,3.5626,3.57352,5630000.0
2008-01-14 05:27:00,3.56065,3.57021,3.56065,3.56574,4540000.0
2008-01-14 05:28:00,3.56754,3.57627,3.56289,3.57259,6020000.0
2008-01-14 05:30:00,3.57149,3.57643,3.57149,3.5737,3760000.0
2008-01-14 05:35:00,3.56877,3.5781,3.56877,3.56936,4900000.0
2008-01-14 05:36:00,3.57085,3.57085,3.5627,3.56944,5650000.0
2008-01-14 05:37:00,3.57053,3.57188,3.56111,3.57048,4880000.0
2008-01-14 05:38:00,3.57014,3.57014,3.55954,3.56412,2630000.0
2008-01-14 05:39:00,3.57129,3.57528,3.56728,3.56746,10540000.0
2008-01-14 05:40:00,3.5765,3.5765,3.56842,3.56912,3390000.0
2008-01-14 05:41:00,3.56993,3.572,3.56081,3.57042,8650000.0
2008-01-14 05:42:00,3.56431,3.57723,3.56431,3.57723,6390000.0
2008-01-14 05:44:00,3.57701,3.57701,3.5644,3.5733,7890000.0
2008-01-14 05:45:00,3.57523,3.57523,3.56364,3.56364,5630000.0
2008-01-14 05:46:00,3.57053,3.58074,3.56458,3.57326,5260000.0
2008-01-14 05:47:00,3.56769,3.57304,3.56566,3.56566,4140000.0
2008-01-14 05:48:00,3.56788,3.5712,3.5615,3.5664,5260000.0
2008-01-14 05:49:00,3.57238,3.57244,3.56564,3.5719,3010000.0
2008-01-14 05:50:00,3.56677,3.57188,3.563,3.56678,5270000.0
2008-01-14 05:51:00,3.56361,3.57554,3.56361,3.57203,4510000.0
2008-01-14 05:52:00,3.57093,3.5742,3.56339,3.5729,6770000.0
2008-01-14 05:53:00,3.56753,3.57348,3.5657,3.57128,7160000.0
2008-01-14 05:54:00,3.5748,3.5748,3.56324,3.57232,4510000.0
2008-01-14 05:55:00,3.56538,3.57233,3.56272,3.57233,10890000.0
2008-01-14 05:57:00,3.57113,3.5756,3.56888,3.56888,3380000.0
2008-01-14 05:58:00,3.56155,3.57007,3.5566,3.5694,7140000.0
2008-01-14 05:59:00,3.57324,3.57832,3.56892,3.57778,13530000.0
2008-01-14 06:00:00,3.57095,3.57512,3.56879,3.57199,4510000.0
2008-01-14 06:01:00,3.5702,3.57096,3.56134,3.57096,9770000.0
2008-01-14 06:02:00,3.57779,3.5786,3.56922,3.57323,4150000.0
2008-01-14 06:03:00,3.57216,3.57217,3.5651,3.57133,9780000.0
2008-01-14 06:04:00,3.57439,3.57882,3.57361,3.57832,4890000.0
2008-01-14 06:05:00,3.57235,3.57235,3.56286,3.57234,4880000.0
2008-01-14 06:06:00,3.5636,3.57705,3.5636,3.56406,9390000.0
2008-01-14 06:07:00,3.56873,3.57496,3.56526,3.57282,5650000.0
2008-01-14 06:08:00,3.56755,3.57259,3.5631,3.5697,7130000.0
2008-01-14 06:09:00,3.57258,3.57258,3.56133,3.56272,5280000.0
2008-01-14 06:10:00,3.5726,3.5752,3.56763,3.56763,4520000.0
2008-01-14 06:11:00,3.57129,3.57849,3.57129,3.5751,5260000.0
2008-01-14 06:12:00,3.57004,3.57063,3.56411,3.56605,4140000.0
2008-01-14 06:13:00,3.56379,3.57545,3.56379,3.575,6760000.0
2008-01-14 06:14:00,3.56629,3.57156,3.56115,3.57156,5270000.0
2008-01-14 06:15:00,3.57344,3.57373,3.56451,3.56937,4880000.0
2008-01-14 06:16:00,3.56765,3.57375,3.56134,3.57136,5250000.0
2008-01-14 06:17:00,3.57098,3.57692,3.56129,3.56129,9750000.0
2008-01-14 06:18:00,3.57026,3.57198,3.56489,3.57115,5650000.0
2008-01-14 06:19:00,3.5729,3.57717,3.56735,3.57581,4150000.0
2008-01-14 06:20:00,3.56878,3.57063,3.56423,3.57063,6020000.0
2008-01-14 06:21:00,3.57357,3.57638,3.56297,3.57638,5270000.0
2008-01-14 06:22:00,3.57233,3.57333,3.56764,3.56836,9400000.0
2008-01-14 06:23:00,3.56727,3.57153,3.56635,3.56806,4890000.0
2008-01-14 06:24:00,3.57755,3.57804,3.56881,3.57064,5260000.0
2008-01-14 06:25:00,3.56192,3.57153,3.56024,3.56624,12800000.0
2008-01-14 06:28:00,3.57792,3.57864,3.57483,3.57718,5630000.0
2008-01-14 06:29:00,3.57786,3.57986,3.56998,3.57886,7880000.0
2008-01-14 06:30:00,3.58006,3.58006,3.56835,3.57352,8270000.0
2008-01-14 06:31:00,3.57512,3.58009,3.56975,3.57507,6770000.0
2008-01-14 06:32:00,3.5769,3.58045,3.57344,3.57818,9760000.0
2008-01-14 06:33:00,3.57332,3.57894,3.56761,3.57785,10910000.0
2008-01-14 06:34:00,3.56759,3.57614,3.56759,3.57614,5250000.0
2008-01-14 06:35:00,3.5734,3.57976,3.56894,3.56894,9380000.0
2008-01-14 06:36:00,3.57791,3.5784,3.56904,3.57825,9010000.0
2008-01-14 06:37:00,3.57778,3.57908,3.57425,3.57849,5260000.0
2008-01-14 06:38:00,3.57397,3.57833,3.56867,3.5711,4890000.0
2008-01-14 06:39:00,3.57298,3.57987,3.57298,3.57884,6380000.0
2008-01-14 06:40:00,3.57539,3.57576,3.56588,3.56763,8260000.0
2008-01-14 06:41:00,3.5775,3.57836,3.57312,3.57312,5640000.0
2008-01-14 06:43:00,3.5771,3.57931,3.56925,3.57759,8250000.0
2008-01-14 06:45:00,3.57969,3.57969,3.56771,3.57331,9760000.0
2008-01-14 06:46:00,3.57284,3.57853,3.56863,3.56863,4510000.0
2008-01-14 06:47:00,3.57641,3.57859,3.56937,3.57682,5630000.0
2008-01-14 06:49:00,3.5775,3.57954,3.57264,3.57602,7510000.0
2008-01-14 06:50:00,3.56772,3.57399,3.5638,3.57363,6780000.0
2008-01-14 06:51:00,3.57276,3.57276,3.56716,3.56968,4890000.0
2008-01-14 06:52:00,3.57038,3.57713,3.56751,3.57344,3760000.0
2008-01-14 06:53:00,3.55928,3.57056,3.55928,3.57001,6020000.0
2008-01-14 06:54:00,3.57138,3.57138,3.55978,3.5704,8280000.0
2008-01-14 06:55:00,3.56761,3.57141,3.56473,3.57128,4520000.0
2008-01-14 06:56:00,3.56737,3.57705,3.56737,3.5734,6770000.0
2008-01-14 06:57:00,3.57045,3.57149,3.56622,3.56643,4510000.0
2008-01-14 06:58:00,3.57199,3.57199,3.56512,3.57172,6000000.0
2008-01-14 06:59:00,3.57263,3.57738,3.57263,3.57411,2260000.0
2008-01-14 07:00:00,3.57052,3.57582,3.56642,3.57582,4900000.0
2008-01-14 07:01:00,3.56789,3.57144,3.56784,3.57143,3760000.0
2008-01-14 07:02:00,3.56284,3.57837,3.56284,3.57837,4130000.0
2008-01-14 07:03:00,3.57094,3.57251,3.56742,3.57156,4890000.0
2008-01-14 07:04:00,3.57189,3.57189,3.56188,3.57089,5650000.0
2008-01-14 07:05:00,3.56264,3.5764,3.56264,3.57142,4140000.0
2008-01-14 07:06:00,3.57169,3.57542,3.56341,3.5686,5630000.0
2008-01-14 07:07:00,3.5708,3.57275,3.56746,3.56915,4140000.0
2008-01-14 07:08:00,3.5654,3.57825,3.5654,3.57437,5630000.0
2008-01-14 07:09:00,3.57219,3.57219,3.56183,3.56183,4510000.0
2008-01-14 07:10:00,3.56862,3.56939,3.55901,3.56675,3770000.0
2008-01-14 07:11:00,3.56135,3.57291,3.56135,3.57025,5270000.0
2008-01-14 07:12:00,3.57307,3.58065,3.56978,3.57343,4510000.0
2008-01-14 07:14:00,3.5709,3.57159,3.56261,3.56261,3770000.0
2008-01-14 07:15:00,3.57412,3.57485,3.56303,3.56303,5640000.0
2008-01-14 07:16:00,3.57096,3.57275,3.56343,3.57028,5270000.0
2008-01-14 07:17:00,3.56458,3.57693,3.56458,3.56749,3030000.0
2008-01-14 07:18:00,3.56764,3.57549,3.56463,3.57302,7520000.0
2008-01-14 07:19:00,3.56677,3.57774,3.56644,3.57229,4150000.0
2008-01-14 07:20:00,3.57058,3.57058,3.56318,3.57043,7890000.0
2008-01-14 07:21:00,3.56188,3.57091,3.56127,3.56711,7520000.0
2008-01-14 07:23:00,3.56948,3.57212,3.5651,3.56682,4890000.0
2008-01-14 07:24:00,3.56735,3.57671,3.56322,3.56418,5630000.0
2008-01-14 07:25:00,3.57198,3.57755,3.56737,3.56737,7140000.0
2008-01-14 07:26:00,3.56678,3.57334,3.56138,3.5632,6760000.0
2008-01-14 07:27:00,3.57211,3.57405,3.56733,3.57022,4510000.0
2008-01-14 07:28:00,3.57038,3.57175,3.56111,3.56111,3760000.0
2008-01-14 07:29:00,3.56417,3.57694,3.56417,3.57633,5260000.0
2008-01-14 07:30:00,3.57316,3.57463,3.56915,3.57142,6020000.0
2008-01-14 07:31:00,3.57081,3.5794,3.56549,3.5794,16150000.0
2008-01-14 07:32:00,3.57109,3.57216,3.56782,3.57216,4520000.0
2008-01-14 07:33:00,3.5682,3.5745,3.56719,3.56859,3400000.0
2008-01-14 07:34:00,3.57284,3.57634,3.5659,3.5659,4510000.0
2008-01-14 07:35:00,3.5683,3.57145,3.56385,3.57103,4130000.0
2008-01-14 07:36:00,3.57102,3.57877,3.56288,3.57877,5260000.0
2008-01-14 07:37:00,3.57096,3.57266,3.56315,3.56315,5630000.0
2008-01-14 07:38:00,3.57197,3.57602,3.56539,3.56622,5260000.0
2008-01-14 07:39:00,3.56279,3.57206,3.56255,3.57206,2640000.0
2008-01-14 07:40:00,3.56489,3.57661,3.5648,3.56864,5640000.0
2008-01-14 07:41:00,3.57241,3.57662,3.56174,3.57213,6020000.0
2008-01-14 07:45:00,3.56514,3.57522,3.56282,3.57117,8270000.0
2008-01-14 07:46:00,3.56422,3.57838,3.56422,3.57838,7510000.0
2008-01-14 07:48:00,3.56334,3.57696,3.56299,3.57182,4890000.0
2008-01-14 07:49:00,3.57096,3.57096,3.55828,3.57049,6020000.0
2008-01-14 07:50:00,3.57187,3.57262,3.56821,3.56986,4140000.0
2008-01-14 07:52:00,3.58028,3.58028,3.57142,3.57815,4510000.0
2008-01-14 07:53:00,3.56749,3.57608,3.56351,3.57572,5260000.0
2008-01-14 07:54:00,3.56602,3.57467,3.56583,3.57467,3770000.0
2008-01-14 07:55:00,3.57422,3.57571,3.56919,3.56919,4140000.0
2008-01-14 07:56:00,3.56761,3.57614,3.56482,3.56892,4520000.0
2008-01-14 07:57:00,3.57282,3.57871,3.56807,3.56807,4890000.0
2008-01-14 07:59:00,3.57232,3.57676,3.56467,3.57308,5650000.0
2008-01-14 08:00:00,3.56517,3.57653,3.56517,3.57313,4510000.0
2008-01-14 08:01:00,3.57305,3.57305,3.56308,3.57182,4510000.0
2008-01-14 08:02:00,3.57762,3.57762,3.57188,3.57217,4900000.0
2008-01-14 08:04:00,3.57705,3.57705,3.57042,3.57178,4510000.0
2008-01-14 08:05:00,3.57186,3.57211,3.57083,3.57201,5260000.0
2008-01-14 08:06:00,3.56671,3.58154,3.56671,3.58054,6030000.0
2008-01-14 08:07:00,3.56224,3.57093,3.56168,3.57093,4140000.0
2008-01-14 08:08:00,3.56953,3.56953,3.56065,3.56882,4520000.0
2008-01-14 08:09:00,3.57343,3.57387,3.56229,3.56229,4880000.0
2008-01-14 08:10:00,3.58047,3.58191,3.5652,3.5652,6400000.0
2008-01-14 08:11:00,3.56688,3.57179,3.56182,3.57179,11270000.0
2008-01-14 08:12:00,3.57283,3.57408,3.56462,3.57242,5260000.0
2008-01-14 08:13:00,3.5698,3.57535,3.5698,3.57302,3770000.0
2008-01-14 08:14:00,3.57263,3.57395,3.5671,3.5671,4880000.0
2008-01-14 08:15:00,3.57336,3.57534,3.57005,3.57449,6760000.0
2008-01-14 08:16:00,3.56884,3.5746,3.56884,3.57356,4140000.0
2008-01-14 08:17:00,3.57531,3.57666,3.56807,3.56807,5630000.0
2008-01-14 08:18:00,3.57429,3.57589,3.56681,3.57476,4890000.0
2008-01-14 08:19:00,3.568,3.5715,3.56386,3.56801,5260000.0
2008-01-14 08:20:00,3.5737,3.57589,3.56365,3.57004,6390000.0
2008-01-14 08:21:00,3.57105,3.57566,3.57105,3.57264,6010000.0
2008-01-14 08:22:00,3.57411,3.57455,3.57097,3.57208,6010000.0
2008-01-14 08:23:00,3.57307,3.57378,3.56289,3.57214,5640000.0
2008-01-14 08:24:00,3.57146,3.57398,3.5667,3.57398,4880000.0
2008-01-14 08:25:00,3.57151,3.57187,3.56057,3.57187,7130000.0
2008-01-14 08:26:00,3.56819,3.57426,3.56819,3.57054,6020000.0
2008-01-14 08:27:00,3.56865,3.57401,3.56865,3.57401,4890000.0
2008-01-14 08:28:00,3.57091,3.57529,3.56575,3.56575,4890000.0
2008-01-14 08:29:00,3.5719,3.57487,3.56848,3.57273,5250000.0
2008-01-14 08:30:00,3.57144,3.57541,3.56956,3.57,4880000.0
2008-01-14 08:31:00,3.57143,3.57664,3.56845,3.57164,7520000.0
2008-01-14 08:32:00,3.56779,3.57114,3.56111,3.57114,7510000.0
2008-01-14 08:33:00,3.56895,3.57652,3.5626,3.56758,6400000.0
2008-01-14 08:34:00,3.56911,3.57247,3.56316,3.56316,7880000.0
2008-01-14 08:35:00,3.56932,3.57405,3.56511,3.57405,6010000.0
2008-01-14 08:36:00,3.56362,3.57542,3.56362,3.57436,6390000.0
2008-01-14 08:37:00,3.57096,3.57817,3.56617,3.57621,5660000.0
2008-01-14 08:38:00,3.57868,3.57868,3.56997,3.57726,7140000.0
2008-01-14 08:39:00,3.571,3.57708,3.57035,3.57341,6380000.0
2008-01-14 08:40:00,3.56593,3.5769,3.56593,3.57656,4510000.0
2008-01-14 08:41:00,3.56949,3.57709,3.56776,3.57709,4880000.0
2008-01-14 08:42:00,3.57419,3.57746,3.56707,3.57746,7150000.0
2008-01-14 08:43:00,3.57303,3.57778,3.5708,3.5744,6400000.0
2008-01-14 08:44:00,3.56942,3.57537,3.56386,3.57502,11280000.0
2008-01-14 08:45:00,3.57578,3.57618,3.56669,3.57618,6770000.0
2008-01-14 08:46:00,3.57366,3.57593,3.56563,3.57357,5630000.0
2008-01-14 08:47:00,3.57168,3.57562,3.56594,3.5753,6770000.0
2008-01-14 08:48:00,3.57428,3.57771,3.57136,3.57557,4880000.0
2008-01-14 08:49:00,3.57451,3.57685,3.56753,3.5758,7510000.0
2008-01-14 08:50:00,3.57548,3.57625,3.56489,3.56489,7140000.0
2008-01-14 08:51:00,3.57074,3.57734,3.56939,3.5749,4520000.0
2008-01-14 08:52:00,3.56987,3.5749,3.56929,3.57098,4510000.0
2008-01-14 08:53:00,3.57413,3.57558,3.56641,3.57558,6020000.0
2008-01-14 08:54:00,3.56373,3.57539,3.56373,3.57508,6770000.0
2008-01-14 08:55:00,3.57044,3.57498,3.56516,3.56516,5640000.0
2008-01-14 08:56:00,3.57071,3.57569,3.56799,3.56799,4510000.0
2008-01-14 08:57:00,3.57527,3.57527,3.56296,3.56296,5250000.0
2008-01-14 08:58:00,3.57304,3.57799,3.56616,3.57682,4890000.0
2008-01-14 08:59:00,3.57068,3.57688,3.56904,3.57054,7130000.0
2008-01-14 09:00:00,3.56617,3.57626,3.56605,3.57389,8270000.0
2008-01-14 09:01:00,3.56969,3.579,3.56969,3.57646,7140000.0
2008-01-14 09:02:00,3.57171,3.5742,3.56676,3.57016,5270000.0
2008-01-14 09:03:00,3.5687,3.57558,3.56464,3.56938,7510000.0
2008-01-14 09:04:00,3.57149,3.57879,3.56965,3.57127,4510000.0
2008-01-14 09:05:00,3.56837,3.57493,3.56814,3.57441,4510000.0
2008-01-14 09:06:00,3.56915,3.57431,3.56333,3.57431,11270000.0
2008-01-14 09:07:00,3.56496,3.57455,3.56433,3.57321,4140000.0
2008-01-14 09:08:00,3.57287,3.5773,3.56552,3.57561,4150000.0
2008-01-14 09:09:00,3.56949,3.57465,3.56765,3.56998,5640000.0
2008-01-14 09:10:00,3.5749,3.57491,3.56623,3.57335,9770000.0
2008-01-14 09:11:00,3.57346,3.5749,3.56508,3.56937,10890000.0
2008-01-14 09:12:00,3.57033,3.57547,3.57033,3.57111,6020000.0
2008-01-14 09:13:00,3.57471,3.57561,3.56529,3.57539,9030000.0
2008-01-14 09:14:00,3.57141,3.57918,3.56629,3.57561,15410000.0
2008-01-14 09:15:00,3.57179,3.57911,3.5671,3.5671,8270000.0
2008-01-14 09:16:00,3.57616,3.57803,3.57166,3.57701,7130000.0
2008-01-14 09:17:00,3.5757,3.5788,3.56628,3.56628,4880000.0
2008-01-14 09:18:00,3.57103,3.57619,3.57103,3.57611,5260000.0
2008-01-14 09:19:00,3.57043,3.57677,3.56734,3.57655,5270000.0
2008-01-14 09:20:00,3.57031,3.57525,3.57031,3.57402,6380000.0
2008-01-14 09:21:00,3.56617,3.57493,3.56617,3.57163,6020000.0
2008-01-14 09:22:00,3.57505,3.57891,3.5682,3.57514,8660000.0
2008-01-14 09:23:00,3.56968,3.5764,3.56887,3.57146,4880000.0
2008-01-14 09:24:00,3.57471,3.57714,3.56718,3.57578,6010000.0
2008-01-14 09:25:00,3.57121,3.57822,3.56706,3.57207,6770000.0
2008-01-14 09:26:00,3.57101,3.57516,3.56,3.57239,6790000.0
2008-01-14 09:27:00,3.56865,3.57654,3.56753,3.573,4510000.0
2008-01-14 09:28:00,3.56687,3.57221,3.55976,3.57221,10520000.0
2008-01-14 09:29:00,3.57218,3.57758,3.56794,3.56826,12400000.0
2008-01-14 09:30:00,3.57764,3.57933,3.57115,3.57337,6760000.0
2008-01-14 09:31:00,3.57529,3.57917,3.57199,3.57199,5260000.0
2008-01-14 09:32:00,3.57023,3.57641,3.57023,3.57641,5260000.0
2008-01-14 09:33:00,3.57521,3.57906,3.56798,3.57595,5270000.0
2008-01-14 09:34:00,3.57443,3.57965,3.57344,3.57419,6020000.0
2008-01-14 09:35:00,3.57563,3.58246,3.57166,3.58205,5260000.0
2008-01-14 09:36:00,3.57063,3.58258,3.57003,3.5785,6780000.0
2008-01-14 09:37:00,3.58369,3.58369,3.57632,3.58006,5250000.0
2008-01-14 09:38:00,3.57867,3.58109,3.57575,3.58109,4510000.0
2008-01-14 09:39:00,3.58122,3.58306,3.57357,3.57902,5280000.0
2008-01-14 09:40:00,3.57944,3.58425,3.57209,3.57209,6770000.0
2008-01-14 09:41:00,3.57383,3.57833,3.5676,3.57203,6020000.0
2008-01-14 09:42:00,3.5733,3.57997,3.5733,3.57585,6390000.0
2008-01-14 09:43:00,3.57374,3.57797,3.5683,3.57567,4140000.0
2008-01-14 09:44:00,3.57688,3.58071,3.57326,3.58071,12400000.0
2008-01-14 09:45:00,3.57761,3.58574,3.57607,3.58037,5250000.0
2008-01-14 09:46:00,3.57899,3.58252,3.56967,3.57837,8640000.0
2008-01-14 09:47:00,3.57624,3.57624,3.56467,3.57475,6760000.0
2008-01-14 09:48:00,3.57786,3.5816,3.5763,3.57806,4890000.0
2008-01-14 09:49:00,3.56799,3.57712,3.56799,3.57651,4880000.0
2008-01-14 09:50:00,3.57011,3.58004,3.5672,3.57724,5650000.0
2008-01-14 09:51:00,3.57618,3.57724,3.57218,3.57442,4510000.0
2008-01-14 09:52:00,3.57323,3.58011,3.57323,3.57734,5270000.0
2008-01-14 09:53:00,3.57434,3.58037,3.56899,3.56899,7140000.0
2008-01-14 09:54:00,3.57578,3.58133,3.57362,3.5812,4880000.0
2008-01-14 09:55:00,3.57947,3.58132,3.57175,3.57175,4140000.0
2008-01-14 09:56:00,3.58015,3.58015,3.56943,3.5721,5640000.0
2008-01-14 09:57:00,3.57436,3.57923,3.57083,3.57083,4880000.0
2008-01-14 09:58:00,3.57648,3.57748,3.56659,3.57559,7130000.0
2008-01-14 09:59:00,3.57481,3.57642,3.56583,3.57532,12760000.0
2008-01-14 10:00:00,3.57549,3.57745,3.56569,3.57148,5260000.0
2008-01-14 10:01:00,3.57215,3.57765,3.56892,3.57297,4510000.0
2008-01-14 10:02:00,3.57407,3.57544,3.56539,3.57233,7510000.0
2008-01-14 10:03:00,3.56797,3.57547,3.56373,3.57291,11260000.0
2008-01-14 10:04:00,3.57421,3.57541,3.569,3.5735,6770000.0
2008-01-14 10:05:00,3.57527,3.57527,3.57042,3.57099,5260000.0
2008-01-14 10:06:00,3.5756,3.5756,3.56528,3.56528,5260000.0
2008-01-14 10:07:00,3.57544,3.57544,3.56406,3.56406,6010000.0
2008-01-14 10:08:00,3.57571,3.57688,3.56988,3.57688,9010000.0
2008-01-14 10:09:00,3.57294,3.57765,3.56595,3.57645,7520000.0
2008-01-14 10:10:00,3.56918,3.57998,3.56918,3.57563,7140000.0
2008-01-14 10:11:00,3.57645,3.57671,3.56684,3.57445,10890000.0
2008-01-14 10:12:00,3.57628,3.57797,3.57052,3.57392,6390000.0
2008-01-14 10:13:00,3.57697,3.57697,3.57019,3.57019,6010000.0
2008-01-14 10:14:00,3.57372,3.57682,3.56771,3.57496,13150000.0
2008-01-14 10:15:00,3.5763,3.5763,3.56767,3.57465,7500000.0
2008-01-14 10:16:00,3.57531,3.57531,3.56741,3.57173,4510000.0
2008-01-14 10:17:00,3.56728,3.57298,3.56547,3.56989,5260000.0
2008-01-14 10:18:00,3.57091,3.57442,3.56699,3.5684,4880000.0
2008-01-14 10:19:00,3.57285,3.57317,3.56289,3.56956,6390000.0
2008-01-14 10:20:00,3.57398,3.57398,3.56339,3.56631,10500000.0
2008-01-14 10:21:00,3.57336,3.57389,3.56336,3.57389,10520000.0
2008-01-14 10:22:00,3.57209,3.57242,3.56179,3.56848,6750000.0
2008-01-14 10:23:00,3.56421,3.57446,3.56421,3.57131,5250000.0
2008-01-14 10:24:00,3.57423,3.57601,3.56713,3.57518,6780000.0
2008-01-14 10:25:00,3.56585,3.56991,3.56227,3.56527,4890000.0
2008-01-14 10:26:00,3.57335,3.57431,3.56661,3.56822,7130000.0
2008-01-14 10:27:00,3.57534,3.57534,3.56564,3.57419,4890000.0
2008-01-14 10:28:00,3.56726,3.5741,3.56726,3.57014,4510000.0
2008-01-14 10:29:00,3.57196,3.57754,3.5665,3.57411,16530000.0
2008-01-14 10:30:00,3.57535,3.57535,3.56726,3.57402,7140000.0
2008-01-14 10:31:00,3.57376,3.57376,3.56137,3.5708,9390000.0
2008-01-14 10:32:00,3.57583,3.57583,3.56241,3.57232,4890000.0
2008-01-14 10:33:00,3.56859,3.57358,3.5618,3.57358,4890000.0
2008-01-14 10:34:00,3.57257,3.57321,3.56241,3.56466,6400000.0
2008-01-14 10:35:00,3.56873,3.57371,3.56767,3.56923,4890000.0
2008-01-14 10:36:00,3.5698,3.57382,3.56614,3.56987,6380000.0
2008-01-14 10:37:00,3.57368,3.57381,3.56644,3.57381,7140000.0
2008-01-14 10:38:00,3.57056,3.57374,3.56943,3.57126,6760000.0
2008-01-14 10:39:00,3.56857,3.57563,3.56857,3.57051,4510000.0
2008-01-14 10:40:00,3.57602,3.57602,3.56649,3.5755,6010000.0
2008-01-14 10:41:00,3.5715,3.57398,3.56368,3.57398,5260000.0
2008-01-14 10:42:00,3.56994,3.57582,3.5655,3.56843,5640000.0
2008-01-14 10:43:00,3.57169,3.5789,3.56649,3.57079,6020000.0
2008-01-14 10:44:00,3.57224,3.57707,3.57083,3.57402,6010000.0
2008-01-14 10:45:00,3.57494,3.57494,3.5671,3.57348,6380000.0
2008-01-14 10:46:00,3.57059,3.57271,3.56159,3.57271,4880000.0
2008-01-14 10:47:00,3.56912,3.57331,3.56863,3.57331,4880000.0
2008-01-14 10:48:00,3.57363,3.57437,3.56357,3.56652,6020000.0
2008-01-14 10:49:00,3.56843,3.57437,3.5672,3.56919,7140000.0
2008-01-14 10:50:00,3.57394,3.57394,3.56533,3.57196,7140000.0
2008-01-14 10:51:00,3.56464,3.5715,3.56074,3.57091,5260000.0
2008-01-14 10:52:00,3.57024,3.57346,3.56603,3.57346,5260000.0
2008-01-14 10:53:00,3.56436,3.5737,3.56381,3.57289,6020000.0
2008-01-14 10:54:00,3.56971,3.57466,3.56484,3.57466,5260000.0
2008-01-14 10:55:00,3.57443,3.57443,3.56743,3.57249,7510000.0
2008-01-14 10:56:00,3.57432,3.57432,3.56213,3.56793,7510000.0
2008-01-14 10:57:00,3.57048,3.57558,3.56924,3.57249,6010000.0
2008-01-14 10:58:00,3.5753,3.5753,3.56823,3.57414,4880000.0
2008-01-14 10:59:00,3.57538,3.57621,3.56636,3.57621,6020000.0
2008-01-14 11:00:00,3.57023,3.57478,3.56371,3.56561,13890000.0
2008-01-14 11:01:00,3.57161,3.57521,3.56965,3.57521,6380000.0
2008-01-14 11:02:00,3.56533,3.57445,3.56312,3.56312,7140000.0
2008-01-14 11:03:00,3.56917,3.57321,3.56396,3.56988,6390000.0
2008-01-14 11:04:00,3.57112,3.57453,3.56629,3.57041,3770000.0
2008-01-14 11:05:00,3.56941,3.57452,3.56424,3.57452,6020000.0
2008-01-14 11:06:00,3.57471,3.5763,3.56689,3.57538,6020000.0
2008-01-14 11:07:00,3.56873,3.57926,3.56873,3.56949,5260000.0
2008-01-14 11:08:00,3.57447,3.57447,3.56512,3.57303,5270000.0
2008-01-14 11:09:00,3.57554,3.57654,3.56248,3.56983,4890000.0
2008-01-14 11:10:00,3.57005,3.57529,3.56521,3.57295,6010000.0
2008-01-14 11:11:00,3.57666,3.57666,3.56545,3.57466,7140000.0
2008-01-14 11:12:00,3.57559,3.57559,3.56443,3.57545,7140000.0
2008-01-14 11:13:00,3.57377,3.57736,3.57095,3.57656,5260000.0
2008-01-14 11:14:00,3.57421,3.57809,3.56663,3.57701,10530000.0
2008-01-14 11:15:00,3.57196,3.5768,3.57019,3.5768,5260000.0
2008-01-14 11:16:00,3.57021,3.57708,3.56758,3.57529,5260000.0
2008-01-14 11:17:00,3.5757,3.57675,3.56837,3.56953,4510000.0
2008-01-14 11:18:00,3.57556,3.57696,3.56628,3.57528,4510000.0
2008-01-14 11:19:00,3.57009,3.57453,3.56716,3.57453,4140000.0
2008-01-14 11:20:00,3.56638,3.57614,3.56638,3.57614,5250000.0
2008-01-14 11:21:00,3.57114,3.57579,3.56741,3.56979,4510000.0
2008-01-14 11:22:00,3.57511,3.57616,3.57158,3.57328,6760000.0
2008-01-14 11:23:00,3.57663,3.57823,3.57115,3.57584,4880000.0
2008-01-14 11:24:00,3.56799,3.57666,3.56799,3.57609,6380000.0
2008-01-14 11:25:00,3.57243,3.57845,3.57015,3.57845,5640000.0
2008-01-14 11:26:00,3.57433,3.57834,3.57132,3.57448,3400000.0
2008-01-14 11:27:00,3.5824,3.5824,3.57052,3.5775,6020000.0
2008-01-14 11:28:00,3.57182,3.58086,3.56927,3.57769,5650000.0
2008-01-14 11:29:00,3.57024,3.57796,3.57024,3.57399,10520000.0
2008-01-14 11:30:00,3.57615,3.57714,3.56852,3.57261,6010000.0
2008-01-14 11:31:00,3.56793,3.57804,3.56793,3.57804,4140000.0
2008-01-14 11:32:00,3.57749,3.57856,3.56716,3.57298,7140000.0
2008-01-14 11:33:00,3.57726,3.57726,3.56827,3.57692,6380000.0
2008-01-14 11:34:00,3.57799,3.57799,3.57048,3.5739,4140000.0
2008-01-14 11:35:00,3.57508,3.5779,3.5725,3.57624,5640000.0
2008-01-14 11:36:00,3.57886,3.57886,3.56903,3.57878,7150000.0
2008-01-14 11:37:00,3.57893,3.57893,3.57058,3.57883,6390000.0
2008-01-14 11:38:00,3.57943,3.58108,3.57146,3.58108,5260000.0
2008-01-14 11:39:00,3.57479,3.58035,3.57474,3.58035,4510000.0
2008-01-14 11:40:00,3.57565,3.58057,3.57095,3.57095,3770000.0
2008-01-14 11:41:00,3.57903,3.57915,3.57285,3.57877,5270000.0
2008-01-14 11:42:00,3.57528,3.57739,3.57018,3.57463,4880000.0
2008-01-14 11:43:00,3.57566,3.58057,3.57342,3.57826,7520000.0
2008-01-14 11:44:00,3.5778,3.5815,3.57428,3.57428,5260000.0
2008-01-14 11:45:00,3.5741,3.57969,3.5741,3.57969,4510000.0
2008-01-14 11:46:00,3.57427,3.57888,3.56973,3.57888,7880000.0
2008-01-14 11:47:00,3.56953,3.58065,3.56544,3.58065,5270000.0
2008-01-14 11:48:00,3.57734,3.57934,3.56647,3.57013,5280000.0
2008-01-14 11:49:00,3.57877,3.57975,3.57339,3.57692,4510000.0
2008-01-14 11:50:00,3.57963,3.57963,3.56969,3.57532,5640000.0
2008-01-14 11:51:00,3.57339,3.57805,3.57173,3.57515,5260000.0
2008-01-14 11:52:00,3.5789,3.57999,3.56607,3.57644,5250000.0
2008-01-14 11:53:00,3.57098,3.57914,3.57021,3.57021,7510000.0
2008-01-14 11:54:00,3.57822,3.57822,3.57035,3.57368,6020000.0
2008-01-14 11:55:00,3.5748,3.57852,3.57009,3.57554,4890000.0
2008-01-14 11:56:00,3.57149,3.57746,3.57069,3.57433,4140000.0
2008-01-14 11:57:00,3.56942,3.57262,3.56039,3.5724,5640000.0
2008-01-14 11:58:00,3.57593,3.57943,3.57001,3.5731,5270000.0
2008-01-14 11:59:00,3.57767,3.58105,3.57452,3.57973,8260000.0
2008-01-14 12:00:00,3.57449,3.57881,3.57288,3.57809,4880000.0
2008-01-14 12:01:00,3.5755,3.57954,3.56985,3.57478,7890000.0
2008-01-14 12:02:00,3.57497,3.57765,3.56641,3.57765,8260000.0
2008-01-14 12:03:00,3.57465,3.57979,3.57321,3.57979,3770000.0
2008-01-14 12:04:00,3.57971,3.57993,3.57446,3.57955,5640000.0
2008-01-14 12:05:00,3.57836,3.57836,3.57034,3.57243,4520000.0
2008-01-14 12:06:00,3.57335,3.57833,3.56842,3.56842,4510000.0
2008-01-14 12:07:00,3.56973,3.57841,3.55977,3.56317,4890000.0
2008-01-14 12:08:00,3.57364,3.57644,3.56702,3.57644,5630000.0
2008-01-14 12:09:00,3.57421,3.57801,3.56631,3.57801,4510000.0
2008-01-14 12:10:00,3.57579,3.57913,3.57324,3.57633,4510000.0
2008-01-14 12:11:00,3.5787,3.5793,3.56656,3.56656,4140000.0
2008-01-14 12:12:00,3.57899,3.57975,3.57323,3.57381,6760000.0
2008-01-14 12:13:00,3.57319,3.57569,3.56409,3.5726,4140000.0
2008-01-14 12:14:00,3.57786,3.57837,3.56647,3.57776,7880000.0
2008-01-14 12:15:00,3.58061,3.5813,3.57441,3.58102,10510000.0
2008-01-14 12:16:00,3.57333,3.57953,3.57333,3.57525,4510000.0
2008-01-14 12:17:00,3.57825,3.57904,3.57215,3.57367,4140000.0
2008-01-14 12:18:00,3.57567,3.57873,3.568,3.57873,6380000.0
2008-01-14 12:19:00,3.57937,3.57937,3.57099,3.57494,4880000.0
2008-01-14 12:20:00,3.57759,3.57854,3.57257,3.57487,5260000.0
2008-01-14 12:21:00,3.57872,3.57938,3.57196,3.57591,6390000.0
2008-01-14 12:22:00,3.57307,3.57944,3.57307,3.57944,5260000.0
2008-01-14 12:23:00,3.5737,3.5765,3.56586,3.573,4890000.0
2008-01-14 12:24:00,3.5673,3.57944,3.5673,3.57944,7510000.0
2008-01-14 12:25:00,3.57034,3.57725,3.56686,3.57439,11260000.0
2008-01-14 12:26:00,3.57494,3.57839,3.56726,3.56754,8270000.0
2008-01-14 12:27:00,3.57754,3.57754,3.56947,3.57536,5260000.0
2008-01-14 12:28:00,3.57397,3.57534,3.56623,3.57434,4890000.0
2008-01-14 12:29:00,3.57153,3.57518,3.5684,3.57518,5260000.0
2008-01-14 12:30:00,3.57516,3.57516,3.56565,3.57212,17290000.0
2008-01-14 12:31:00,3.57163,3.57769,3.57163,3.57332,6750000.0
2008-01-14 12:32:00,3.56327,3.57442,3.56327,3.56733,6020000.0
2008-01-14 12:33:00,3.56011,3.5739,3.55744,3.5739,6000000.0
2008-01-14 12:34:00,3.56694,3.57478,3.56694,3.57478,5250000.0
2008-01-14 12:35:00,3.56785,3.57497,3.56785,3.57434,4890000.0
2008-01-14 12:36:00,3.57531,3.57531,3.56416,3.5723,4880000.0
2008-01-14 12:37:00,3.5722,3.57652,3.56665,3.57638,6400000.0
2008-01-14 12:38:00,3.56849,3.57532,3.56332,3.57532,4890000.0
2008-01-14 12:39:00,3.56462,3.57576,3.56434,3.57299,5290000.0
2008-01-14 12:40:00,3.56804,3.5763,3.56804,3.57506,4890000.0
2008-01-14 12:41:00,3.57075,3.57521,3.56379,3.57454,6760000.0
2008-01-14 12:42:00,3.57041,3.5759,3.56505,3.5759,9010000.0
2008-01-14 12:43:00,3.57471,3.57575,3.56541,3.56993,5640000.0
2008-01-14 12:44:00,3.5706,3.57625,3.56645,3.57616,4510000.0
2008-01-14 12:45:00,3.57495,3.57495,3.56605,3.57021,5630000.0
2008-01-14 12:46:00,3.57607,3.57827,3.56772,3.57646,5630000.0
2008-01-14 12:47:00,3.57237,3.57619,3.57126,3.57441,4880000.0
2008-01-14 12:48:00,3.56408,3.57374,3.56408,3.57051,6010000.0
2008-01-14 12:49:00,3.57125,3.57642,3.56641,3.56641,4880000.0
2008-01-14 12:50:00,3.5732,3.57604,3.56198,3.57202,4140000.0
2008-01-14 12:51:00,3.57318,3.57486,3.56762,3.57471,4520000.0
2008-01-14 12:52:00,3.57646,3.57702,3.56855,3.57487,4890000.0
2008-01-14 12:53:00,3.57217,3.57421,3.56211,3.57421,5640000.0
2008-01-14 12:54:00,3.57338,3.57375,3.56202,3.57375,6010000.0
2008-01-14 12:55:00,3.57199,3.57404,3.57027,3.57404,3770000.0
2008-01-14 12:56:00,3.57052,3.57605,3.57051,3.5724,6750000.0
2008-01-14 12:57:00,3.56778,3.57802,3.56778,3.57624,10890000.0
2008-01-14 12:58:00,3.56795,3.5718,3.56391,3.56484,7890000.0
2008-01-14 12:59:00,3.576,3.576,3.56522,3.57428,5260000.0
2008-01-14 13:00:00,3.57548,3.57619,3.56961,3.57619,7150000.0
2008-01-14 13:01:00,3.57298,3.57694,3.56653,3.57694,7520000.0
2008-01-14 13:02:00,3.57101,3.57537,3.56608,3.57469,4520000.0
2008-01-14 13:03:00,3.57205,3.57633,3.56045,3.57633,8630000.0
2008-01-14 13:04:00,3.57744,3.57765,3.56819,3.57393,5640000.0
2008-01-14 13:05:00,3.57131,3.57713,3.56778,3.57689,5260000.0
2008-01-14 13:06:00,3.57445,3.57575,3.56784,3.57397,6010000.0
2008-01-14 13:07:00,3.57429,3.57699,3.56684,3.56684,4880000.0
2008-01-14 13:08:00,3.57352,3.57451,3.56012,3.57451,5640000.0
2008-01-14 13:09:00,3.5725,3.57763,3.56667,3.57465,12410000.0
2008-01-14 13:10:00,3.57268,3.57823,3.57268,3.57322,4880000.0
2008-01-14 13:11:00,3.57833,3.57833,3.56545,3.57562,3770000.0
2008-01-14 13:12:00,3.57593,3.57593,3.56557,3.57107,6400000.0
2008-01-14 13:13:00,3.57335,3.57335,3.55987,3.57251,7130000.0
2008-01-14 13:14:00,3.57103,3.57512,3.56346,3.5746,8640000.0
2008-01-14 13:15:00,3.57213,3.57667,3.57138,3.57138,7140000.0
2008-01-14 13:16:00,3.57126,3.57555,3.56608,3.57017,4890000.0
2008-01-14 13:17:00,3.57308,3.57573,3.56901,3.5754,6760000.0
2008-01-14 13:18:00,3.57608,3.57653,3.55966,3.56594,5650000.0
2008-01-14 13:19:00,3.56473,3.5778,3.56473,3.57519,7510000.0
2008-01-14 13:20:00,3.5744,3.57503,3.56846,3.57169,5630000.0
2008-01-14 13:21:00,3.57155,3.57686,3.56554,3.57591,6770000.0
2008-01-14 13:22:00,3.57631,3.57697,3.56745,3.57309,6010000.0
2008-01-14 13:23:00,3.56564,3.57492,3.56564,3.57399,6760000.0
2008-01-14 13:24:00,3.56982,3.57575,3.56531,3.57575,4510000.0
2008-01-14 13:25:00,3.57454,3.57608,3.56658,3.57608,4900000.0
2008-01-14 13:26:00,3.57684,3.57726,3.57216,3.57597,6010000.0
2008-01-14 13:27:00,3.57602,3.57602,3.56889,3.57254,5270000.0
2008-01-14 13:28:00,3.56933,3.57524,3.56206,3.57524,6030000.0
2008-01-14 13:29:00,3.57598,3.57766,3.57204,3.57745,3770000.0
2008-01-14 13:30:00,3.5719,3.57642,3.5706,3.57526,7880000.0
2008-01-14 13:31:00,3.57182,3.57652,3.56918,3.57539,4880000.0
2008-01-14 13:32:00,3.57635,3.57635,3.57016,3.57599,5260000.0
2008-01-14 13:33:00,3.5715,3.5767,3.56435,3.57215,11640000.0
2008-01-14 13:34:00,3.5643,3.57558,3.56252,3.57121,6030000.0
2008-01-14 13:35:00,3.57404,3.57521,3.56325,3.57429,6010000.0
2008-01-14 13:36:00,3.57131,3.57657,3.56557,3.57657,6020000.0
2008-01-14 13:37:00,3.57543,3.57672,3.56457,3.57672,6760000.0
2008-01-14 13:38:00,3.57723,3.57723,3.57172,3.57172,4140000.0
2008-01-14 13:39:00,3.56561,3.57341,3.56561,3.56963,4510000.0
2008-01-14 13:40:00,3.566,3.57676,3.5649,3.57676,6020000.0
2008-01-14 13:41:00,3.57736,3.57752,3.56804,3.56804,5640000.0
2008-01-14 13:42:00,3.57333,3.57494,3.56432,3.57494,6010000.0
2008-01-14 13:43:00,3.57117,3.57619,3.56554,3.57619,5640000.0
2008-01-14 13:44:00,3.57583,3.57721,3.55788,3.57203,10130000.0
2008-01-14 13:45:00,3.57647,3.57856,3.57167,3.57371,7150000.0
2008-01-14 13:46:00,3.57133,3.57789,3.5678,3.57789,9020000.0
2008-01-14 13:47:00,3.57689,3.57708,3.56997,3.57286,6000000.0
2008-01-14 13:48:00,3.5722,3.57868,3.56541,3.57828,5640000.0
2008-01-14 13:49:00,3.56168,3.57619,3.56168,3.57619,4890000.0
2008-01-14 13:50:00,3.57797,3.57797,3.56652,3.577,7890000.0
2008-01-14 13:51:00,3.57925,3.57925,3.57256,3.57498,4140000.0
2008-01-14 13:52:00,3.57361,3.5786,3.57087,3.57123,6020000.0
2008-01-14 13:53:00,3.57044,3.58071,3.5694,3.57138,10510000.0
2008-01-14 13:54:00,3.56721,3.57602,3.56361,3.56717,13530000.0
2008-01-14 13:55:00,3.57811,3.57898,3.57141,3.57573,7500000.0
2008-01-14 13:56:00,3.57799,3.57971,3.57297,3.57971,4510000.0
2008-01-14 13:57:00,3.57496,3.57611,3.57038,3.57087,4900000.0
2008-01-14 13:58:00,3.57328,3.57933,3.56887,3.57768,5640000.0
2008-01-14 13:59:00,3.57039,3.57383,3.56587,3.57383,5660000.0
2008-01-14 14:00:00,3.57359,3.57704,3.56611,3.56967,11280000.0
2008-01-14 14:01:00,3.57126,3.57861,3.56736,3.57861,5260000.0
2008-01-14 14:02:00,3.57405,3.5785,3.56772,3.57442,7130000.0
2008-01-14 14:03:00,3.57453,3.5795,3.56996,3.57838,12390000.0
2008-01-14 14:04:00,3.57335,3.57661,3.56651,3.56969,4520000.0
2008-01-14 14:05:00,3.57096,3.58011,3.57068,3.5795,4890000.0
2008-01-14 14:06:00,3.57833,3.57833,3.56952,3.57481,9760000.0
2008-01-14 14:07:00,3.57701,3.57984,3.571,3.57848,7130000.0
2008-01-14 14:08:00,3.57186,3.58125,3.57186,3.57989,5260000.0
2008-01-14 14:09:00,3.57334,3.57658,3.5622,3.5714,5260000.0
2008-01-14 14:10:00,3.57592,3.5781,3.56797,3.57475,6390000.0
2008-01-14 14:11:00,3.57469,3.57832,3.56727,3.57478,8250000.0
2008-01-14 14:12:00,3.57045,3.57749,3.56531,3.57492,7130000.0
2008-01-14 14:13:00,3.57474,3.57898,3.57018,3.57679,6030000.0
2008-01-14 14:14:00,3.57661,3.57661,3.56372,3.57357,4880000.0
2008-01-14 14:15:00,3.57806,3.57806,3.57048,3.57281,9020000.0
2008-01-14 14:16:00,3.57999,3.58034,3.57167,3.58024,6760000.0
2008-01-14 14:17:00,3.57851,3.57875,3.56942,3.57875,5640000.0
2008-01-14 14:18:00,3.57265,3.57738,3.56667,3.57574,5270000.0
2008-01-14 14:19:00,3.5775,3.57856,3.56378,3.56378,4890000.0
2008-01-14 14:20:00,3.56941,3.57836,3.56827,3.56827,4880000.0
2008-01-14 14:21:00,3.57313,3.57763,3.57004,3.57763,5650000.0
2008-01-14 14:22:00,3.57567,3.58011,3.57051,3.57604,7890000.0
2008-01-14 14:23:00,3.57295,3.57879,3.57295,3.57388,6030000.0
2008-01-14 14:24:00,3.57268,3.57647,3.56033,3.57508,9770000.0
2008-01-14 14:25:00,3.57714,3.57847,3.56893,3.57359,11260000.0
2008-01-14 14:26:00,3.57292,3.57794,3.57276,3.57292,5260000.0
2008-01-14 14:27:00,3.57848,3.5796,3.56902,3.5796,6010000.0
2008-01-14 14:28:00,3.57415,3.57897,3.57298,3.57557,7510000.0
2008-01-14 14:29:00,3.575,3.57802,3.56557,3.57802,4510000.0
2008-01-14 14:30:00,3.57947,3.58129,3.57364,3.57971,7520000.0
2008-01-14 14:31:00,3.57585,3.57667,3.56858,3.56858,7130000.0
2008-01-14 14:32:00,3.56774,3.57844,3.56637,3.57822,8640000.0
2008-01-14 14:33:00,3.57616,3.5788,3.57197,3.57791,6400000.0
2008-01-14 14:34:00,3.57422,3.57658,3.56693,3.57555,4140000.0
2008-01-14 14:35:00,3.57841,3.57918,3.56988,3.57627,5260000.0
2008-01-14 14:36:00,3.57963,3.58094,3.56988,3.57908,7130000.0
2008-01-14 14:37:00,3.57595,3.57687,3.57339,3.57339,4510000.0
2008-01-14 14:38:00,3.57762,3.57762,3.56934,3.57716,6400000.0
2008-01-14 14:39:00,3.57187,3.57902,3.56615,3.57818,4520000.0
2008-01-14 14:40:00,3.57523,3.57961,3.5737,3.57839,5260000.0
2008-01-14 14:41:00,3.57359,3.57841,3.5687,3.57701,4510000.0
2008-01-14 14:42:00,3.57813,3.57862,3.56775,3.57173,7150000.0
2008-01-14 14:43:00,3.57735,3.57971,3.57314,3.57601,7130000.0
2008-01-14 14:44:00,3.57715,3.57715,3.56482,3.57438,9390000.0
2008-01-14 14:45:00,3.57756,3.57921,3.56668,3.57811,8260000.0
2008-01-14 14:46:00,3.56839,3.577,3.56663,3.57254,6010000.0
2008-01-14 14:47:00,3.57098,3.57728,3.56772,3.57659,6400000.0
2008-01-14 14:48:00,3.57328,3.57762,3.56807,3.57436,6000000.0
2008-01-14 14:49:00,3.57501,3.57569,3.56559,3.57487,6760000.0
2008-01-14 14:50:00,3.57043,3.5764,3.56998,3.5764,10140000.0
2008-01-14 14:51:00,3.57172,3.57751,3.57172,3.57249,5630000.0
2008-01-14 14:52:00,3.57769,3.57769,3.56681,3.56681,4890000.0
2008-01-14 14:53:00,3.57303,3.57852,3.57255,3.5734,5640000.0
2008-01-14 14:54:00,3.57071,3.57594,3.56662,3.57533,5640000.0
2008-01-14 14:55:00,3.56709,3.57431,3.56292,3.57338,6760000.0
2008-01-14 14:56:00,3.56754,3.57584,3.56754,3.56809,6380000.0
2008-01-14 14:57:00,3.57122,3.57707,3.56689,3.57707,5650000.0
2008-01-14 14:58:00,3.56559,3.57618,3.56457,3.56582,4520000.0
2008-01-14 14:59:00,3.57241,3.58037,3.56736,3.56855,12020000.0
2008-01-14 15:00:00,3.56169,3.57526,3.56169,3.57216,10510000.0
2008-01-14 15:01:00,3.57604,3.57604,3.56777,3.57602,7520000.0
2008-01-14 15:02:00,3.57116,3.57712,3.56848,3.5763,7140000.0
2008-01-14 15:03:00,3.57727,3.57727,3.56644,3.57101,6010000.0
2008-01-14 15:04:00,3.57657,3.57979,3.56942,3.57748,8650000.0
2008-01-14 15:05:00,3.57085,3.57337,3.55776,3.573,6000000.0
2008-01-14 15:06:00,3.57091,3.57732,3.56539,3.5759,7150000.0
2008-01-14 15:07:00,3.56797,3.57599,3.56797,3.57599,5630000.0
2008-01-14 15:08:00,3.57488,3.57488,3.56915,3.57176,5260000.0
2008-01-14 15:09:00,3.57406,3.57609,3.56718,3.57609,7130000.0
2008-01-14 15:10:00,3.5754,3.5754,3.56164,3.57234,7510000.0
2008-01-14 15:11:00,3.56736,3.57711,3.56736,3.57406,4890000.0
2008-01-14 15:12:00,3.57291,3.5779,3.57291,3.57766,5260000.0
2008-01-14 15:13:00,3.57757,3.57757,3.56805,3.5703,5250000.0
2008-01-14 15:14:00,3.57794,3.57948,3.5668,3.57634,13530000.0
2008-01-14 15:15:00,3.57438,3.57799,3.56817,3.56817,4880000.0
2008-01-14 15:16:00,3.57194,3.57711,3.56783,3.57617,5630000.0
2008-01-14 15:17:00,3.5768,3.57741,3.56712,3.57741,8650000.0
2008-01-14 15:18:00,3.57523,3.57586,3.56563,3.5754,7130000.0
2008-01-14 15:19:00,3.57127,3.57544,3.5669,3.5669,5250000.0
2008-01-14 15:20:00,3.57552,3.57552,3.5604,3.57032,5630000.0
2008-01-14 15:21:00,3.57196,3.57772,3.56797,3.57284,9010000.0
2008-01-14 15:22:00,3.57319,3.57788,3.57236,3.57788,4510000.0
2008-01-14 15:23:00,3.57355,3.57795,3.56878,3.57793,7880000.0
2008-01-14 15:24:00,3.57288,3.57753,3.56602,3.57478,7130000.0
2008-01-14 15:25:00,3.57461,3.57461,3.56662,3.56979,4880000.0
2008-01-14 15:26:00,3.57548,3.57967,3.56903,3.57699,7130000.0
2008-01-14 15:27:00,3.57054,3.57647,3.56398,3.56988,9770000.0
2008-01-14 15:28:00,3.5727,3.57663,3.57175,3.57364,4880000.0
2008-01-14 15:29:00,3.56891,3.57574,3.56355,3.56355,4890000.0
2008-01-14 15:30:00,3.57682,3.57682,3.5654,3.57125,9010000.0
2008-01-14 15:31:00,3.57426,3.57682,3.5662,3.56932,7510000.0
2008-01-14 15:32:00,3.57243,3.57612,3.5668,3.57612,4140000.0
2008-01-14 15:33:00,3.57473,3.5773,3.56923,3.57685,4880000.0
2008-01-14 15:34:00,3.57395,3.57699,3.56816,3.57436,7880000.0
2008-01-14 15:35:00,3.56827,3.5696,3.56186,3.56901,6390000.0
2008-01-14 15:36:00,3.57663,3.57674,3.56504,3.5716,7500000.0
2008-01-14 15:37:00,3.57723,3.57723,3.5668,3.5668,5260000.0
2008-01-14 15:38:00,3.57121,3.57721,3.56588,3.5768,5650000.0
2008-01-14 15:39:00,3.5767,3.5767,3.57202,3.57546,4520000.0
2008-01-14 15:40:00,3.57178,3.57383,3.56348,3.57303,7880000.0
2008-01-14 15:41:00,3.57013,3.57472,3.56171,3.57455,9010000.0
2008-01-14 15:42:00,3.56825,3.57298,3.56598,3.56598,5260000.0
2008-01-14 15:43:00,3.56388,3.57322,3.56388,3.57322,4880000.0
2008-01-14 15:44:00,3.57139,3.57582,3.56532,3.57508,6770000.0
2008-01-14 15:45:00,3.56992,3.57226,3.55949,3.57226,4510000.0
2008-01-14 15:46:00,3.57516,3.57637,3.56661,3.57549,4890000.0
2008-01-14 15:47:00,3.56641,3.57518,3.56641,3.57173,6390000.0
2008-01-14 15:48:00,3.57049,3.57442,3.56648,3.56914,6020000.0
2008-01-14 15:49:00,3.56853,3.57478,3.56466,3.56876,4510000.0
2008-01-14 15:50:00,3.57065,3.57172,3.56175,3.57172,5250000.0
2008-01-14 15:51:00,3.57058,3.57288,3.56846,3.57007,7140000.0
2008-01-14 15:52:00,3.57066,3.5748,3.56796,3.5748,5640000.0
2008-01-14 15:53:00,3.57272,3.57826,3.56761,3.56761,7140000.0
2008-01-14 15:54:00,3.5716,3.57739,3.56903,3.57187,6780000.0
2008-01-14 15:55:00,3.57389,3.57444,3.56101,3.57125,5250000.0
2008-01-14 15:56:00,3.57406,3.57406,3.56783,3.57358,5260000.0
2008-01-14 15:57:00,3.56935,3.57444,3.56696,3.57444,5260000.0
2008-01-14 15:58:00,3.57006,3.57183,3.56888,3.57178,7510000.0
2008-01-14 15:59:00,3.57077,3.57482,3.56833,3.57482,10150000.0
2008-01-14 16:00:00,3.57486,3.57486,3.55998,3.57141,5260000.0
2008-01-14 16:01:00,3.5704,3.57384,3.56068,3.56675,8650000.0
2008-01-14 16:02:00,3.56831,3.57512,3.5681,3.57512,4150000.0
2008-01-14 16:03:00,3.57039,3.57499,3.56949,3.57426,4520000.0
2008-01-14 16:04:00,3.57175,3.57418,3.5659,3.57418,4900000.0
2008-01-14 16:05:00,3.56657,3.57435,3.56363,3.57435,6010000.0
2008-01-14 16:06:00,3.57308,3.57308,3.56005,3.56724,9770000.0
2008-01-14 16:07:00,3.57465,3.57532,3.56879,3.57453,4880000.0
2008-01-14 16:08:00,3.57024,3.57511,3.56367,3.57173,6770000.0
2008-01-14 16:09:00,3.57059,3.5753,3.56903,3.57298,7140000.0
2008-01-14 16:10:00,3.57382,3.5742,3.5524,3.5742,10530000.0
2008-01-14 16:11:00,3.57508,3.57508,3.5697,3.57368,7510000.0
2008-01-14 16:12:00,3.56703,3.57452,3.56624,3.57152,7520000.0
2008-01-14 16:13:00,3.57367,3.57476,3.56888,3.57474,5270000.0
2008-01-14 16:14:00,3.57258,3.5759,3.56556,3.57444,4880000.0
2008-01-14 16:15:00,3.5656,3.57152,3.56299,3.56299,4510000.0
2008-01-14 16:16:00,3.57218,3.5742,3.56872,3.57357,6390000.0
2008-01-14 16:17:00,3.57121,3.57487,3.56851,3.57376,5250000.0
2008-01-14 16:18:00,3.57312,3.57673,3.56635,3.5673,10130000.0
2008-01-14 16:19:00,3.57426,3.57426,3.56909,3.57401,4890000.0
2008-01-14 16:20:00,3.5693,3.5742,3.56315,3.57233,6020000.0
2008-01-14 16:21:00,3.57201,3.57206,3.56336,3.56925,5640000.0
2008-01-14 16:22:00,3.57132,3.57441,3.56449,3.57331,5250000.0
2008-01-14 16:23:00,3.57433,3.57504,3.57095,3.57504,6020000.0
2008-01-14 16:24:00,3.57074,3.57409,3.5667,3.57365,7890000.0
2008-01-14 16:25:00,3.57037,3.57305,3.56705,3.5725,4510000.0
2008-01-14 16:26:00,3.57305,3.57305,3.55848,3.56861,6010000.0
2008-01-14 16:27:00,3.56799,3.57236,3.56238,3.57134,11650000.0
2008-01-14 16:28:00,3.57296,3.57338,3.56593,3.57026,7510000.0
2008-01-14 16:29:00,3.57279,3.57279,3.56493,3.56872,4890000.0
2008-01-14 16:30:00,3.57348,3.57348,3.56544,3.56944,6390000.0
2008-01-14 16:31:00,3.56856,3.57161,3.55911,3.56189,12380000.0
2008-01-14 16:32:00,3.56998,3.57008,3.56406,3.56739,5270000.0
2008-01-14 16:33:00,3.56739,3.57001,3.5634,3.57001,6380000.0
2008-01-14 16:34:00,3.56692,3.57102,3.55991,3.57102,4150000.0
2008-01-14 16:35:00,3.56855,3.56971,3.55866,3.56,12770000.0
2008-01-14 16:36:00,3.57034,3.57034,3.55676,3.56008,7510000.0
2008-01-14 16:37:00,3.5682,3.5727,3.56671,3.56671,5650000.0
2008-01-14 16:38:00,3.56619,3.57106,3.56149,3.569,11630000.0
2008-01-14 16:39:00,3.56703,3.57212,3.56475,3.57212,6770000.0
2008-01-14 16:40:00,3.56242,3.57305,3.56242,3.56797,6760000.0
2008-01-14 16:41:00,3.56627,3.56922,3.55572,3.56616,7500000.0
2008-01-14 16:42:00,3.56733,3.57221,3.56205,3.57221,5260000.0
2008-01-14 16:43:00,3.56509,3.57222,3.56509,3.57222,4880000.0
2008-01-14 16:44:00,3.56688,3.57256,3.56221,3.57114,5630000.0
2008-01-14 16:45:00,3.56904,3.57291,3.5629,3.56836,6770000.0
2008-01-14 16:46:00,3.55838,3.5688,3.55831,3.5688,7140000.0
2008-01-14 16:47:00,3.56681,3.57003,3.56436,3.56585,6020000.0
2008-01-14 16:48:00,3.56134,3.57051,3.56134,3.57051,5250000.0
2008-01-14 16:49:00,3.56646,3.57208,3.56059,3.56717,7900000.0
2008-01-14 16:50:00,3.57332,3.57332,3.5674,3.5705,4510000.0
2008-01-14 16:51:00,3.57161,3.57161,3.5572,3.5694,6390000.0
2008-01-14 16:52:00,3.56293,3.5712,3.56068,3.57049,7140000.0
2008-01-14 16:53:00,3.57071,3.57071,3.56278,3.56278,5260000.0
2008-01-14 16:54:00,3.56126,3.57089,3.56126,3.56737,6390000.0
2008-01-14 16:55:00,3.57218,3.57218,3.56337,3.57105,4890000.0
2008-01-14 16:56:00,3.56285,3.56798,3.55864,3.56137,4530000.0
2008-01-14 16:57:00,3.56511,3.57239,3.56155,3.56155,4880000.0
2008-01-14 16:58:00,3.56383,3.57098,3.56383,3.56928,6390000.0
2008-01-14 16:59:00,3.56941,3.57218,3.56237,3.56998,9770000.0
2008-01-14 17:00:00,3.57242,3.57279,3.56298,3.56298,8260000.0
2008-01-14 17:01:00,3.5708,3.5708,3.55469,3.55576,7140000.0
2008-01-14 17:02:00,3.56275,3.57201,3.56275,3.57201,5640000.0
2008-01-14 17:03:00,3.56627,3.56741,3.55876,3.56468,5250000.0
2008-01-14 17:04:00,3.56472,3.57016,3.56044,3.56506,6020000.0
2008-01-14 17:05:00,3.56454,3.57296,3.56454,3.56637,6010000.0
2008-01-14 17:06:00,3.56867,3.56867,3.55618,3.56096,7880000.0
2008-01-14 17:07:00,3.57015,3.57109,3.56349,3.57081,8640000.0
2008-01-14 17:08:00,3.56551,3.57071,3.55983,3.57071,6010000.0
2008-01-14 17:09:00,3.5713,3.5713,3.5597,3.5672,9010000.0
2008-01-14 17:10:00,3.57083,3.57083,3.56242,3.56828,4890000.0
2008-01-14 17:11:00,3.56278,3.56578,3.55268,3.56578,6020000.0
2008-01-14 17:12:00,3.56872,3.56872,3.56286,3.56314,5640000.0
2008-01-14 17:13:00,3.56926,3.56984,3.56361,3.56745,5630000.0
2008-01-14 17:14:00,3.56546,3.57051,3.55969,3.56314,11280000.0
2008-01-14 17:15:00,3.56947,3.56959,3.56185,3.56638,12010000.0
2008-01-14 17:16:00,3.5599,3.56454,3.5542,3.56454,7510000.0
2008-01-14 17:17:00,3.56801,3.56826,3.56081,3.56213,5270000.0
2008-01-14 17:18:00,3.56875,3.56875,3.55962,3.55984,4510000.0
2008-01-14 17:19:00,3.55742,3.56935,3.55742,3.56786,5260000.0
2008-01-14 17:20:00,3.56603,3.56839,3.55744,3.56812,4880000.0
2008-01-14 17:21:00,3.56437,3.56634,3.55453,3.56407,6390000.0
2008-01-14 17:22:00,3.56468,3.57019,3.55965,3.56996,11280000.0
2008-01-14 17:23:00,3.56776,3.56957,3.56251,3.56957,4890000.0
2008-01-14 17:24:00,3.56526,3.57085,3.56144,3.56928,10890000.0
2008-01-14 17:25:00,3.56316,3.5663,3.55551,3.55551,6400000.0
2008-01-14 17:26:00,3.57055,3.57055,3.55764,3.55764,6010000.0
2008-01-14 17:27:00,3.56947,3.57037,3.56448,3.56448,8270000.0
2008-01-14 17:28:00,3.56145,3.56907,3.56123,3.56709,6400000.0
2008-01-14 17:29:00,3.56859,3.56935,3.55856,3.56916,6770000.0
2008-01-14 17:30:00,3.56874,3.56874,3.55551,3.55909,5640000.0
2008-01-14 17:31:00,3.56869,3.56869,3.55443,3.55936,6400000.0
2008-01-14 17:32:00,3.56445,3.56993,3.56445,3.5694,6400000.0
2008-01-14 17:33:00,3.56729,3.56904,3.55833,3.56897,11650000.0
2008-01-14 17:34:00,3.56852,3.56852,3.55861,3.56107,4510000.0
2008-01-14 17:35:00,3.56458,3.57067,3.55761,3.57067,9390000.0
2008-01-14 17:36:00,3.56256,3.5675,3.55707,3.55984,4880000.0
2008-01-14 17:37:00,3.56431,3.57126,3.56147,3.56571,6770000.0
2008-01-14 17:38:00,3.56559,3.57341,3.55971,3.56989,14290000.0
2008-01-14 17:39:00,3.56824,3.56862,3.55742,3.56493,8270000.0
2008-01-14 17:40:00,3.56716,3.57185,3.55671,3.56387,10150000.0
2008-01-14 17:41:00,3.57062,3.57149,3.5626,3.56548,6380000.0
2008-01-14 17:42:00,3.55627,3.56894,3.55475,3.56203,13510000.0
2008-01-14 17:43:00,3.5645,3.56939,3.55921,3.56544,13160000.0
2008-01-14 17:44:00,3.56961,3.56961,3.56209,3.56409,4880000.0
2008-01-14 17:45:00,3.56484,3.57188,3.55983,3.5711,9010000.0
2008-01-14 17:46:00,3.56502,3.56991,3.56127,3.56963,6000000.0
2008-01-14 17:47:00,3.56336,3.56679,3.55378,3.56679,7150000.0
2008-01-14 17:48:00,3.56664,3.5688,3.56321,3.56395,4880000.0
2008-01-14 17:49:00,3.56152,3.5683,3.56152,3.5681,4890000.0
2008-01-14 17:50:00,3.55949,3.56694,3.55646,3.56371,7510000.0
2008-01-14 17:51:00,3.56089,3.56925,3.55896,3.56601,7140000.0
2008-01-14 17:52:00,3.55669,3.56754,3.55669,3.56754,6760000.0
2008-01-14 17:53:00,3.56642,3.56972,3.5625,3.56972,5640000.0
2008-01-14 17:54:00,3.56786,3.57086,3.56099,3.5696,5640000.0
2008-01-14 17:55:00,3.5663,3.5737,3.56016,3.57144,9380000.0
2008-01-14 17:56:00,3.56771,3.56908,3.55926,3.56429,7130000.0
2008-01-14 17:57:00,3.56143,3.56388,3.5535,3.56388,7910000.0
2008-01-14 17:58:00,3.5669,3.5669,3.55792,3.56447,8650000.0
2008-01-14 17:59:00,3.56797,3.57014,3.55919,3.56818,9790000.0
2008-01-14 18:00:00,3.56851,3.57289,3.56128,3.56432,14650000.0
2008-01-14 18:01:00,3.56221,3.56902,3.56152,3.56381,4510000.0
2008-01-14 18:02:00,3.56582,3.56645,3.55489,3.56629,9410000.0
2008-01-14 18:03:00,3.56888,3.56888,3.55708,3.5576,5640000.0
2008-01-14 18:04:00,3.56135,3.56529,3.55614,3.55901,9400000.0
2008-01-14 18:05:00,3.56666,3.56666,3.55535,3.56564,9770000.0
2008-01-14 18:06:00,3.56216,3.56678,3.55654,3.56678,7510000.0
2008-01-14 18:07:00,3.56288,3.56704,3.55407,3.5592,4890000.0
2008-01-14 18:08:00,3.5626,3.56775,3.55566,3.56775,5660000.0
2008-01-14 18:09:00,3.56572,3.56826,3.56349,3.56767,4880000.0
2008-01-14 18:10:00,3.56669,3.56671,3.55892,3.56671,4890000.0
2008-01-14 18:11:00,3.56699,3.56699,3.5603,3.56304,4510000.0
2008-01-14 18:12:00,3.56757,3.56757,3.55354,3.56481,10520000.0
2008-01-14 18:13:00,3.56703,3.56838,3.56039,3.56323,4880000.0
2008-01-14 18:14:00,3.56753,3.56753,3.55561,3.5659,10900000.0
2008-01-14 18:15:00,3.56373,3.56946,3.55957,3.56796,7520000.0
2008-01-14 18:16:00,3.55943,3.56959,3.55943,3.56679,8650000.0
2008-01-14 18:17:00,3.56288,3.56648,3.56026,3.56648,5630000.0
2008-01-14 18:18:00,3.56569,3.56569,3.55277,3.5564,6770000.0
2008-01-14 18:19:00,3.56166,3.56421,3.55538,3.56005,6760000.0
2008-01-14 18:20:00,3.56166,3.5657,3.56011,3.56011,4510000.0
2008-01-14 18:21:00,3.56258,3.56656,3.55425,3.56187,10530000.0
2008-01-14 18:22:00,3.56446,3.56446,3.55111,3.56303,6760000.0
2008-01-14 18:23:00,3.56524,3.5669,3.56053,3.56053,4880000.0
2008-01-14 18:24:00,3.5679,3.56876,3.55954,3.56549,15780000.0
2008-01-14 18:25:00,3.56219,3.56751,3.55809,3.56067,7880000.0
2008-01-14 18:26:00,3.5621,3.56608,3.55558,3.56148,10880000.0
2008-01-14 18:27:00,3.55697,3.5648,3.55387,3.5648,4880000.0
2008-01-14 18:28:00,3.56593,3.56623,3.56069,3.56562,5630000.0
2008-01-14 18:29:00,3.56536,3.5662,3.55546,3.56362,7880000.0
2008-01-14 18:30:00,3.56565,3.56648,3.55872,3.56609,6020000.0
2008-01-14 18:31:00,3.55947,3.56643,3.55947,3.56581,4890000.0
2008-01-14 18:32:00,3.56635,3.5665,3.54638,3.54638,5640000.0
2008-01-14 18:33:00,3.55949,3.56951,3.55886,3.56822,6400000.0
2008-01-14 18:34:00,3.55959,3.56873,3.55959,3.56872,5260000.0
2008-01-14 18:35:00,3.55675,3.56806,3.55675,3.56806,9760000.0
2008-01-14 18:36:00,3.56009,3.56781,3.55549,3.56781,4140000.0
2008-01-14 18:37:00,3.56021,3.56748,3.55247,3.56748,11270000.0
2008-01-14 18:38:00,3.5649,3.56954,3.56136,3.56442,11260000.0
2008-01-14 18:39:00,3.56955,3.57321,3.56037,3.57064,6770000.0
2008-01-14 18:40:00,3.56247,3.56962,3.56247,3.56823,4890000.0
2008-01-14 18:41:00,3.56846,3.57066,3.56404,3.5696,5260000.0
2008-01-14 18:42:00,3.56331,3.56745,3.55857,3.56339,7520000.0
2008-01-14 18:43:00,3.56832,3.56832,3.56223,3.56692,5250000.0
2008-01-14 18:44:00,3.56844,3.56895,3.56018,3.56868,4140000.0
2008-01-14 18:45:00,3.56326,3.567,3.55581,3.567,7140000.0
2008-01-14 18:46:00,3.56428,3.5686,3.556,3.56754,6770000.0
2008-01-14 18:47:00,3.56544,3.56661,3.55284,3.56661,6380000.0
2008-01-14 18:48:00,3.563,3.56722,3.563,3.56695,7130000.0
2008-01-14 18:49:00,3.56403,3.57047,3.5607,3.56789,5270000.0
2008-01-14 18:50:00,3.56391,3.56707,3.55682,3.56294,6410000.0
2008-01-14 18:51:00,3.56325,3.56371,3.55749,3.56328,5260000.0
2008-01-14 18:52:00,3.55926,3.56649,3.55405,3.5572,7510000.0
2008-01-14 18:53:00,3.56488,3.57057,3.55898,3.56004,7900000.0
2008-01-14 18:54:00,3.56442,3.56985,3.56286,3.56585,9390000.0
2008-01-14 18:55:00,3.55789,3.56691,3.55789,3.56393,4520000.0
2008-01-14 18:56:00,3.56336,3.56765,3.5619,3.56728,5260000.0
2008-01-14 18:57:00,3.5675,3.5675,3.55718,3.56221,4890000.0
2008-01-14 18:58:00,3.5546,3.56633,3.5546,3.56589,7140000.0
2008-01-14 18:59:00,3.55951,3.56593,3.55799,3.56159,6020000.0
2008-01-14 19:00:00,3.56589,3.56795,3.55838,3.56795,10140000.0
2008-01-14 19:01:00,3.56687,3.56729,3.55818,3.56384,5630000.0
2008-01-14 19:02:00,3.56393,3.5681,3.56212,3.5681,6390000.0
2008-01-14 19:03:00,3.56795,3.56795,3.55811,3.56432,4880000.0
2008-01-14 19:04:00,3.55825,3.56719,3.55705,3.55853,5270000.0
2008-01-14 19:05:00,3.55914,3.56867,3.55914,3.56536,4510000.0
2008-01-14 19:06:00,3.56332,3.56896,3.55828,3.56896,11650000.0
2008-01-14 19:07:00,3.56408,3.56966,3.56372,3.56742,4510000.0
2008-01-14 19:08:00,3.56409,3.56851,3.55104,3.56224,7140000.0
2008-01-14 19:09:00,3.56426,3.57075,3.56077,3.56559,10880000.0
2008-01-14 19:10:00,3.56113,3.57247,3.56113,3.56178,5640000.0
2008-01-14 19:11:00,3.5647,3.5687,3.55893,3.56244,5650000.0
2008-01-14 19:12:00,3.56737,3.5679,3.55707,3.5676,8650000.0
2008-01-14 19:13:00,3.56905,3.56905,3.55905,3.56473,5260000.0
2008-01-14 19:14:00,3.56848,3.56921,3.55846,3.56454,10900000.0
2008-01-14 19:15:00,3.56859,3.56859,3.55713,3.56298,6750000.0
2008-01-14 19:16:00,3.56328,3.57194,3.56005,3.56005,7140000.0
2008-01-14 19:17:00,3.56889,3.56957,3.5643,3.56765,6020000.0
2008-01-14 19:18:00,3.5526,3.56462,3.55211,3.56462,4880000.0
2008-01-14 19:19:00,3.56191,3.56875,3.5597,3.56422,6010000.0
2008-01-14 19:22:00,3.56893,3.57027,3.56169,3.56779,7510000.0
2008-01-14 19:23:00,3.56044,3.56693,3.55654,3.56693,7510000.0
2008-01-14 19:24:00,3.56299,3.56775,3.55778,3.56666,7140000.0
2008-01-14 19:25:00,3.5638,3.57015,3.56255,3.56414,4160000.0
2008-01-14 19:26:00,3.56375,3.56892,3.55927,3.56865,5260000.0
2008-01-14 19:27:00,3.56947,3.56947,3.56256,3.56438,5250000.0
2008-01-14 19:28:00,3.55276,3.56641,3.55276,3.56641,4150000.0
2008-01-14 19:29:00,3.56625,3.56811,3.55844,3.55844,7900000.0
2008-01-14 19:30:00,3.56319,3.56946,3.55974,3.56418,10140000.0
2008-01-14 19:31:00,3.5643,3.56749,3.5643,3.56692,3390000.0
2008-01-14 19:32:00,3.56433,3.56773,3.55961,3.56205,4520000.0
2008-01-14 19:33:00,3.55631,3.55994,3.55463,3.55935,3770000.0
2008-01-14 19:34:00,3.56622,3.56687,3.5569,3.56584,4520000.0
2008-01-14 19:35:00,3.56087,3.56721,3.55547,3.55547,4510000.0
2008-01-14 19:36:00,3.56035,3.5657,3.55613,3.55912,3400000.0
2008-01-14 19:37:00,3.56465,3.56691,3.55687,3.55687,3380000.0
2008-01-14 19:38:00,3.55899,3.5638,3.55195,3.5638,7900000.0
2008-01-14 19:39:00,3.56104,3.56684,3.55689,3.55689,5250000.0
2008-01-14 19:40:00,3.56063,3.56626,3.55883,3.56545,4530000.0
2008-01-14 19:41:00,3.56619,3.56619,3.55617,3.56534,4910000.0
2008-01-14 19:42:00,3.55957,3.56465,3.55788,3.56037,6770000.0
2008-01-14 19:43:00,3.55652,3.55652,3.55122,3.55523,4510000.0
2008-01-14 19:44:00,3.55918,3.56411,3.55773,3.56411,6400000.0
2008-01-14 19:45:00,3.5595,3.57125,3.55784,3.56592,14310000.0
2008-01-14 19:46:00,3.55742,3.57082,3.55742,3.5665,7530000.0
2008-01-14 19:47:00,3.56496,3.56574,3.55873,3.55873,6030000.0
2008-01-14 19:48:00,3.55671,3.56202,3.55129,3.55308,5260000.0
2008-01-14 19:49:00,3.56046,3.56471,3.56027,3.56471,4520000.0
2008-01-14 19:50:00,3.56241,3.56492,3.55955,3.56291,5270000.0
2008-01-14 19:51:00,3.56375,3.56591,3.56001,3.5614,4150000.0
2008-01-14 19:52:00,3.56224,3.5683,3.55769,3.56281,8260000.0
2008-01-14 19:53:00,3.55785,3.5641,3.55361,3.5641,6400000.0
2008-01-14 19:54:00,3.56042,3.56523,3.5568,3.56073,4890000.0
2008-01-14 19:55:00,3.56089,3.56709,3.55872,3.56709,6770000.0
2008-01-14 19:56:00,3.56551,3.56569,3.55888,3.56497,6000000.0
2008-01-14 19:57:00,3.56447,3.56447,3.55558,3.55795,4140000.0
2008-01-14 19:58:00,3.56534,3.56818,3.55472,3.55612,9410000.0
2008-01-14 19:59:00,3.56651,3.56651,3.56059,3.5614,5630000.0
2008-01-14 20:00:00,3.56191,3.565,3.55355,3.56328,6760000.0
2008-01-14 20:01:00,3.56158,3.56367,3.5568,3.56276,5260000.0
2008-01-14 20:02:00,3.56604,3.56604,3.55786,3.56453,7140000.0
2008-01-14 20:03:00,3.56323,3.56323,3.55004,3.55004,7150000.0
2008-01-14 20:04:00,3.56539,3.56587,3.55896,3.56464,3020000.0
2008-01-14 20:05:00,3.55912,3.56596,3.55912,3.56549,4890000.0
2008-01-14 20:06:00,3.55966,3.56501,3.55815,3.5584,3380000.0
2008-01-14 20:07:00,3.56504,3.56574,3.55723,3.56574,4140000.0
2008-01-14 20:08:00,3.5634,3.5634,3.55333,3.56117,6760000.0
2008-01-14 20:09:00,3.56485,3.56547,3.55897,3.56547,4140000.0
2008-01-14 20:10:00,3.5654,3.5654,3.55946,3.56524,4520000.0
2008-01-14 20:11:00,3.56451,3.56595,3.5564,3.56595,3760000.0
2008-01-14 20:12:00,3.56694,3.56771,3.55821,3.56626,6780000.0
2008-01-14 20:13:00,3.56103,3.56635,3.55432,3.56635,3400000.0
2008-01-14 20:14:00,3.56344,3.5672,3.55716,3.5656,10150000.0
2008-01-14 20:15:00,3.5607,3.56925,3.5607,3.56925,6770000.0
2008-01-14 20:16:00,3.56443,3.56897,3.56061,3.56566,4510000.0
2008-01-14 20:18:00,3.55907,3.56597,3.55424,3.55457,8270000.0
2008-01-14 20:19:00,3.56774,3.56774,3.55873,3.56108,6760000.0
2008-01-14 20:20:00,3.56106,3.56772,3.55801,3.5647,5260000.0
2008-01-14 20:21:00,3.56618,3.56759,3.55729,3.56113,18040000.0
2008-01-14 20:22:00,3.56419,3.56507,3.55419,3.55419,7530000.0
2008-01-14 20:23:00,3.56438,3.56438,3.55585,3.55843,5660000.0
2008-01-14 20:24:00,3.56272,3.56272,3.55465,3.55896,3770000.0
2008-01-14 20:25:00,3.55838,3.56553,3.55572,3.56506,5630000.0
2008-01-14 20:26:00,3.55459,3.56515,3.55429,3.56275,3770000.0
2008-01-14 20:27:00,3.56036,3.56602,3.55902,3.56155,4880000.0
2008-01-14 20:28:00,3.55496,3.55947,3.55496,3.55762,4140000.0
2008-01-14 20:29:00,3.55593,3.5632,3.54895,3.55831,6790000.0
2008-01-14 20:30:00,3.5642,3.5661,3.55835,3.5661,5280000.0
2008-01-14 20:31:00,3.56236,3.56813,3.55598,3.55598,4510000.0
2008-01-14 20:32:00,3.55687,3.56809,3.55687,3.55901,4510000.0
2008-01-14 20:33:00,3.56671,3.56814,3.55903,3.56814,6010000.0
2008-01-14 20:34:00,3.557,3.56606,3.55203,3.56048,7520000.0
2008-01-14 20:35:00,3.55516,3.56207,3.55328,3.5557,5270000.0
2008-01-14 20:36:00,3.56575,3.56623,3.56079,3.56564,5280000.0
2008-01-14 20:37:00,3.56486,3.56486,3.55568,3.56345,6770000.0
2008-01-14 20:38:00,3.56476,3.56587,3.55653,3.5647,5260000.0
2008-01-14 20:39:00,3.55276,3.56393,3.55276,3.56009,5280000.0
2008-01-14 20:40:00,3.56112,3.56658,3.55652,3.56527,4140000.0
2008-01-14 20:41:00,3.56465,3.56799,3.56119,3.56187,4510000.0
2008-01-14 20:42:00,3.5625,3.56604,3.55715,3.5654,4520000.0
2008-01-14 20:43:00,3.55921,3.56592,3.55921,3.5653,3380000.0
2008-01-14 20:44:00,3.55226,3.5659,3.55009,3.5659,5270000.0
2008-01-14 20:45:00,3.568,3.568,3.55631,3.55631,5260000.0
2008-01-14 20:46:00,3.56552,3.5662,3.55694,3.56309,5640000.0
2008-01-14 20:47:00,3.55881,3.56443,3.55406,3.56336,8290000.0
2008-01-14 20:48:00,3.56255,3.56352,3.55408,3.55458,4890000.0
2008-01-14 20:49:00,3.5547,3.56186,3.55055,3.55843,3770000.0
2008-01-14 20:50:00,3.56371,3.56389,3.55448,3.56315,4130000.0
2008-01-14 20:51:00,3.55322,3.5642,3.55322,3.5642,4520000.0
2008-01-14 20:52:00,3.55776,3.56283,3.55274,3.5564,8270000.0
2008-01-14 20:53:00,3.55758,3.56405,3.5536,3.56333,4890000.0
2008-01-14 20:54:00,3.56376,3.56376,3.54998,3.55702,7130000.0
2008-01-14 20:55:00,3.56203,3.5635,3.5538,3.5635,7150000.0
2008-01-14 20:56:00,3.55802,3.5657,3.5561,3.55961,4900000.0
2008-01-14 20:57:00,3.55947,3.56596,3.55607,3.56369,5260000.0
2008-01-14 20:58:00,3.56343,3.56343,3.55325,3.56327,6020000.0
2008-01-14 20:59:00,3.55809,3.56026,3.54755,3.55738,6390000.0
2008-01-14 21:00:00,3.56404,3.565,3.5569,3.56477,4140000.0
2008-01-14 21:01:00,3.56362,3.56362,3.55806,3.56349,7890000.0
2008-01-14 21:02:00,3.56128,3.56633,3.55735,3.56334,7880000.0
2008-01-14 21:03:00,3.56295,3.56339,3.55763,3.55958,2270000.0
2008-01-14 21:04:00,3.56254,3.56443,3.55373,3.56223,3780000.0
2008-01-14 21:06:00,3.55958,3.56545,3.55753,3.55825,4900000.0
2008-01-14 21:07:00,3.5636,3.5636,3.55359,3.55804,5630000.0
2008-01-14 21:08:00,3.56235,3.56235,3.55627,3.56209,4510000.0
2008-01-14 21:09:00,3.55643,3.56123,3.5513,3.56123,4900000.0
2008-01-14 21:10:00,3.55774,3.56339,3.55521,3.56178,4890000.0
2008-01-14 21:11:00,3.55896,3.56441,3.5575,3.5575,5630000.0
2008-01-14 21:12:00,3.5597,3.56651,3.5597,3.56281,5630000.0
2008-01-14 21:13:00,3.5576,3.56159,3.55607,3.55607,5630000.0
2008-01-14 21:14:00,3.56003,3.56434,3.5527,3.56276,6770000.0
2008-01-14 21:15:00,3.56159,3.56886,3.55946,3.56473,7900000.0
2008-01-14 21:16:00,3.55788,3.56462,3.55758,3.55758,5250000.0
2008-01-14 21:18:00,3.56741,3.56741,3.56043,3.56508,4150000.0
2008-01-14 21:19:00,3.56153,3.56153,3.55206,3.55345,6770000.0
2008-01-14 21:20:00,3.56069,3.56684,3.56069,3.56583,4890000.0
2008-01-14 21:21:00,3.55922,3.56199,3.55266,3.56199,4890000.0
2008-01-14 21:22:00,3.56516,3.56607,3.5598,3.56564,5260000.0
2008-01-14 21:23:00,3.56005,3.56409,3.55666,3.56392,4520000.0
2008-01-14 21:24:00,3.54851,3.56319,3.54851,3.55834,4510000.0
2008-01-14 21:25:00,3.56364,3.56364,3.55173,3.56206,10150000.0
2008-01-14 21:27:00,3.56258,3.56483,3.5554,3.56483,3760000.0
2008-01-14 21:28:00,3.56482,3.56486,3.555,3.56462,3770000.0
2008-01-14 21:29:00,3.55409,3.56404,3.5518,3.5518,6020000.0
2008-01-14 21:30:00,3.56569,3.56569,3.55785,3.55968,4890000.0
2008-01-14 21:31:00,3.55987,3.56633,3.55987,3.55989,2270000.0
2008-01-14 21:32:00,3.56511,3.56732,3.5623,3.56732,4150000.0
2008-01-14 21:33:00,3.56469,3.56601,3.55986,3.56457,4510000.0
2008-01-14 21:34:00,3.55044,3.55564,3.54593,3.55429,4160000.0
2008-01-14 21:35:00,3.56202,3.56734,3.56202,3.56682,3760000.0
2008-01-14 21:37:00,3.55949,3.56265,3.55628,3.56239,5270000.0
2008-01-14 21:38:00,3.56451,3.56473,3.5551,3.56384,4900000.0
2008-01-14 21:39:00,3.55552,3.55583,3.54612,3.54612,5260000.0
2008-01-14 21:40:00,3.56409,3.56422,3.5546,3.56267,4510000.0
2008-01-14 21:41:00,3.56234,3.56385,3.55425,3.56362,5270000.0
2008-01-14 21:43:00,3.56339,3.566,3.56339,3.566,6390000.0
2008-01-14 21:44:00,3.56177,3.56845,3.5611,3.56736,9020000.0
2008-01-14 21:45:00,3.54924,3.56357,3.54924,3.56224,4130000.0
2008-01-14 21:46:00,3.56348,3.56449,3.55925,3.56416,5650000.0
2008-01-14 21:47:00,3.56493,3.57098,3.55982,3.55982,8260000.0
2008-01-14 21:48:00,3.56348,3.56356,3.55363,3.56356,4150000.0
2008-01-14 21:49:00,3.5632,3.56494,3.5582,3.55922,5650000.0
2008-01-14 21:50:00,3.55817,3.5633,3.55817,3.55893,4510000.0
2008-01-14 21:51:00,3.56455,3.56456,3.5591,3.56398,5260000.0
2008-01-14 21:52:00,3.55724,3.56871,3.55724,3.56049,6770000.0
2008-01-14 21:53:00,3.56752,3.56752,3.55874,3.56494,3760000.0
2008-01-14 21:54:00,3.5634,3.56604,3.56117,3.56184,4890000.0
2008-01-14 21:55:00,3.56465,3.56465,3.55275,3.56322,6770000.0
2008-01-14 21:56:00,3.56407,3.56496,3.55688,3.55688,6760000.0
2008-01-14 21:57:00,3.55803,3.56782,3.55803,3.56529,9030000.0
2008-01-14 21:58:00,3.56118,3.56652,3.56047,3.56409,6020000.0
2008-01-14 21:59:00,3.56392,3.56466,3.55508,3.56449,9400000.0
2008-01-14 22:00:00,3.5605,3.56303,3.555,3.56303,6400000.0
2008-01-14 22:01:00,3.56533,3.56779,3.55641,3.55641,4890000.0
2008-01-14 22:02:00,3.56685,3.56685,3.55988,3.56532,4890000.0
2008-01-14 22:03:00,3.56357,3.565,3.56044,3.56466,5270000.0
2008-01-14 22:04:00,3.55749,3.56391,3.55664,3.56391,4890000.0
2008-01-14 22:05:00,3.54089,3.55966,3.54089,3.55252,7900000.0
2008-01-14 22:06:00,3.56604,3.56651,3.55734,3.5601,4520000.0
2008-01-14 22:07:00,3.56442,3.56508,3.5634,3.56466,4140000.0
2008-01-14 22:08:00,3.56317,3.56317,3.55341,3.56271,4520000.0
2008-01-14 22:09:00,3.56523,3.56627,3.56007,3.56548,4890000.0
2008-01-14 22:10:00,3.56207,3.56207,3.54812,3.56202,6390000.0
2008-01-14 22:11:00,3.56394,3.56617,3.55429,3.56405,5650000.0
2008-01-14 22:12:00,3.55509,3.56414,3.55509,3.56268,6400000.0
2008-01-14 22:13:00,3.56438,3.56607,3.56057,3.56465,6390000.0
2008-01-14 22:14:00,3.56451,3.56452,3.55787,3.56378,3760000.0
2008-01-14 22:15:00,3.56305,3.56514,3.54884,3.54884,3760000.0
2008-01-14 22:16:00,3.56411,3.56633,3.56196,3.5655,5250000.0
2008-01-14 22:18:00,3.5623,3.56699,3.56223,3.56223,5270000.0
2008-01-14 22:19:00,3.56529,3.56529,3.55607,3.56442,3380000.0
2008-01-14 22:20:00,3.56066,3.56937,3.55967,3.5673,13910000.0
2008-01-14 22:21:00,3.55775,3.56369,3.55197,3.56369,5630000.0
2008-01-14 22:22:00,3.56078,3.56908,3.55681,3.561,8640000.0
2008-01-14 22:23:00,3.56125,3.56429,3.55724,3.56148,5650000.0
2008-01-14 22:24:00,3.56387,3.56437,3.55934,3.56417,5630000.0
2008-01-14 22:25:00,3.56361,3.56535,3.56078,3.56468,6020000.0
2008-01-14 22:26:00,3.55018,3.55598,3.54612,3.55552,4510000.0
2008-01-14 22:27:00,3.56442,3.56476,3.55523,3.55992,5270000.0
2008-01-14 22:28:00,3.56262,3.56603,3.55782,3.56408,9770000.0
2008-01-14 22:29:00,3.56387,3.56389,3.55413,3.56389,8650000.0
2008-01-14 22:30:00,3.56208,3.56587,3.56059,3.56059,4510000.0
2008-01-14 22:31:00,3.55355,3.56136,3.55355,3.55714,3390000.0
2008-01-14 22:34:00,3.55848,3.5646,3.55432,3.56226,5260000.0
2008-01-14 22:35:00,3.55845,3.55926,3.55845,3.55926,1130000.0
2008-01-14 22:36:00,3.55684,3.56189,3.54861,3.5498,12050000.0
2008-01-14 22:37:00,3.55988,3.56686,3.55755,3.56686,6010000.0
2008-01-14 22:38:00,3.55888,3.56643,3.55648,3.5582,6770000.0
2008-01-14 22:39:00,3.56344,3.56344,3.55513,3.56156,7130000.0
2008-01-14 22:40:00,3.56392,3.56644,3.55938,3.55938,5270000.0
2008-01-14 22:41:00,3.54783,3.55452,3.54783,3.54917,4510000.0
2008-01-14 22:42:00,3.56267,3.56396,3.55877,3.56396,4890000.0
2008-01-14 22:43:00,3.55862,3.56471,3.55735,3.55735,7150000.0
2008-01-14 22:44:00,3.56199,3.56344,3.55671,3.56344,5260000.0
2008-01-14 22:45:00,3.56167,3.56542,3.55845,3.56134,4140000.0
2008-01-14 22:46:00,3.55576,3.56025,3.54505,3.54505,8280000.0
2008-01-14 22:47:00,3.56366,3.5643,3.55696,3.55696,4150000.0
2008-01-14 22:51:00,3.55452,3.55452,3.54918,3.54918,5630000.0
2008-01-14 22:56:00,3.55252,3.55275,3.54578,3.54877,7130000.0
2008-01-14 22:57:00,3.56358,3.56358,3.55394,3.56216,7150000.0
2008-01-14 23:00:00,3.56091,3.56679,3.5551,3.5551,7540000.0
2008-01-14 23:01:00,3.55988,3.56182,3.55853,3.55858,4520000.0
2008-01-14 23:02:00,3.54474,3.56052,3.54474,3.55323,6400000.0
2008-01-14 23:05:00,3.56264,3.56393,3.5599,3.5599,4500000.0
2008-01-14 23:07:00,3.54922,3.55452,3.54922,3.55452,6380000.0
2008-01-14 23:11:00,3.55361,3.56194,3.55299,3.56194,3770000.0
2008-01-14 23:12:00,3.5499,3.56105,3.54688,3.56105,6030000.0
2008-01-14 23:14:00,3.55625,3.56771,3.55625,3.56447,13920000.0
2008-01-14 23:15:00,3.56456,3.56456,3.55822,3.55853,4510000.0
2008-01-14 23:17:00,3.54892,3.56293,3.54892,3.55572,9030000.0
2008-01-14 23:18:00,3.56269,3.56326,3.55881,3.56326,4510000.0
2008-01-14 23:19:00,3.56262,3.56262,3.55844,3.55844,4510000.0
2008-01-14 23:20:00,3.56368,3.56368,3.55435,3.55435,5640000.0
2008-01-14 23:22:00,3.55552,3.56213,3.55271,3.56213,4130000.0
2008-01-14 23:23:00,3.56012,3.56527,3.55518,3.56245,8640000.0
2008-01-14 23:24:00,3.56025,3.56534,3.55543,3.56285,4140000.0
2008-01-14 23:25:00,3.55928,3.56486,3.55584,3.56445,4890000.0
2008-01-14 23:26:00,3.55724,3.56362,3.55724,3.56221,3770000.0
2008-01-14 23:27:00,3.54388,3.55507,3.54388,3.55451,4880000.0
2008-01-14 23:28:00,3.56349,3.5643,3.55426,3.55833,13890000.0
2008-01-14 23:29:00,3.56234,3.56394,3.55886,3.56256,6010000.0
2008-01-14 23:30:00,3.56563,3.56618,3.55726,3.5585,4510000.0
2008-01-14 23:31:00,3.56395,3.56395,3.55333,3.55857,7130000.0
2008-01-14 23:32:00,3.56252,3.56317,3.55346,3.56317,3380000.0
2008-01-14 23:33:00,3.56265,3.56265,3.55034,3.56044,6020000.0
2008-01-14 23:34:00,3.55602,3.56645,3.55602,3.56303,10130000.0
2008-01-14 23:35:00,3.55688,3.56221,3.55087,3.56221,9770000.0
2008-01-14 23:36:00,3.562,3.56328,3.55743,3.55809,6380000.0
2008-01-14 23:37:00,3.56271,3.56271,3.54622,3.55991,6390000.0
2008-01-14 23:41:00,3.5588,3.56609,3.55484,3.56281,4140000.0
2008-01-14 23:42:00,3.54445,3.55277,3.54445,3.55277,1510000.0
2008-01-14 23:44:00,3.55851,3.56352,3.55512,3.56135,6400000.0
2008-01-14 23:45:00,3.56254,3.56639,3.56088,3.56498,6400000.0
2008-01-14 23:47:00,3.55983,3.56163,3.55239,3.55721,5640000.0
2008-01-14 23:48:00,3.55678,3.56928,3.55678,3.56292,6760000.0
2008-01-14 23:49:00,3.56373,3.56434,3.55521,3.55521,7150000.0
2008-01-14 23:50:00,3.56148,3.56639,3.55846,3.56446,7130000.0
2008-01-14 23:51:00,3.56168,3.56608,3.55686,3.56138,4890000.0
2008-01-14 23:52:00,3.56008,3.5644,3.55037,3.55407,6390000.0
2008-01-14 23:54:00,3.56512,3.56512,3.55956,3.5601,4140000.0
2008-01-14 23:55:00,3.55578,3.56509,3.55378,3.55858,5640000.0
2008-01-14 23:56:00,3.55937,3.56328,3.55318,3.55804,7160000.0
2008-01-14 23:57:00,3.56203,3.56367,3.55928,3.56367,4880000.0
2008-01-14 23:58:00,3.55441,3.56418,3.55357,3.56345,9040000.0
2008-01-14 23:59:00,3.56325,3.56464,3.55746,3.56396,8260000.0
2008-01-15 00:00:00,3.56342,3.56634,3.5564,3.56402,3010000.0
2008-01-15 00:01:00,3.54611,3.56039,3.54611,3.56039,7910000.0
2008-01-15 00:02:00,3.5627,3.5627,3.55034,3.55604,9780000.0
2008-01-15 00:03:00,3.55359,3.56305,3.55119,3.56014,3770000.0
2008-01-15 00:04:00,3.56256,3.56256,3.55012,3.55012,3030000.0
2008-01-15 00:05:00,3.56135,3.56135,3.55839,3.55839,1500000.0
2008-01-15 00:06:00,3.55844,3.56514,3.55827,3.56449,4140000.0
2008-01-15 00:07:00,3.56441,3.56441,3.54841,3.55691,5260000.0
2008-01-15 00:08:00,3.56295,3.56295,3.55298,3.55687,2640000.0
2008-01-15 00:09:00,3.55497,3.55497,3.54963,3.55363,4150000.0
2008-01-15 00:10:00,3.55595,3.56455,3.55595,3.55923,5630000.0
2008-01-15 00:11:00,3.55048,3.56214,3.55048,3.55909,2280000.0
2008-01-15 00:12:00,3.56377,3.56377,3.55219,3.55506,5280000.0
2008-01-15 00:13:00,3.56257,3.56257,3.55237,3.56165,5630000.0
2008-01-15 00:14:00,3.56237,3.56258,3.55301,3.56248,8640000.0
2008-01-15 00:15:00,3.56666,3.56666,3.55667,3.56,4520000.0
2008-01-15 00:16:00,3.56439,3.56439,3.553,3.55847,4880000.0
2008-01-15 00:17:00,3.54712,3.55652,3.54712,3.55652,4520000.0
2008-01-15 00:19:00,3.56316,3.56316,3.55219,3.5543,4130000.0
2008-01-15 00:20:00,3.56577,3.56701,3.56029,3.56029,4520000.0
2008-01-15 00:22:00,3.55336,3.55383,3.54705,3.55355,5270000.0
2008-01-15 00:23:00,3.55751,3.56405,3.55308,3.56405,3030000.0
2008-01-15 00:24:00,3.55488,3.55488,3.54502,3.54968,4140000.0
2008-01-15 00:25:00,3.5636,3.56561,3.55866,3.56449,4140000.0
2008-01-15 00:28:00,3.55661,3.56077,3.54995,3.56023,6400000.0
2008-01-15 00:30:00,3.56284,3.56412,3.56042,3.56042,3780000.0
2008-01-15 00:31:00,3.55895,3.56348,3.55408,3.55785,6770000.0
2008-01-15 00:32:00,3.56384,3.56384,3.55303,3.56109,6030000.0
2008-01-15 00:33:00,3.54816,3.56369,3.54651,3.56369,4890000.0
2008-01-15 00:34:00,3.55973,3.56405,3.55464,3.55944,5280000.0
2008-01-15 00:35:00,3.56327,3.56327,3.55868,3.56028,1880000.0
2008-01-15 00:36:00,3.5635,3.56506,3.55568,3.56506,6400000.0
2008-01-15 00:38:00,3.55262,3.55363,3.54844,3.55363,4880000.0
2008-01-15 00:40:00,3.55438,3.56312,3.55438,3.5573,4890000.0
2008-01-15 00:41:00,3.56442,3.56442,3.55523,3.56277,4140000.0
2008-01-15 00:42:00,3.56484,3.56484,3.55942,3.56034,4900000.0
2008-01-15 00:43:00,3.54895,3.56443,3.54636,3.56443,12040000.0
2008-01-15 00:44:00,3.5662,3.56793,3.56115,3.56115,4150000.0
2008-01-15 00:45:00,3.56004,3.56698,3.56004,3.56561,5270000.0
2008-01-15 00:46:00,3.5632,3.56449,3.55942,3.56421,4510000.0
2008-01-15 00:47:00,3.56616,3.56959,3.55721,3.56105,7520000.0
2008-01-15 00:48:00,3.55562,3.55654,3.54693,3.54693,6390000.0
2008-01-15 00:50:00,3.56011,3.56537,3.55843,3.56537,4510000.0
2008-01-15 00:51:00,3.56092,3.56591,3.55716,3.55716,4890000.0
2008-01-15 00:52:00,3.56164,3.5668,3.55719,3.56347,3010000.0
2008-01-15 00:53:00,3.56055,3.5634,3.55891,3.5603,3760000.0
2008-01-15 00:54:00,3.55599,3.56504,3.55599,3.56417,5630000.0
2008-01-15 00:55:00,3.55624,3.56427,3.55166,3.56427,6780000.0
2008-01-15 00:56:00,3.56474,3.56474,3.55559,3.55847,4900000.0
2008-01-15 00:57:00,3.55889,3.56462,3.55332,3.56462,3400000.0
2008-01-15 00:58:00,3.56203,3.56367,3.5521,3.56367,3400000.0
2008-01-15 00:59:00,3.56106,3.5634,3.55471,3.56033,6400000.0
2008-01-15 01:00:00,3.56396,3.56432,3.55576,3.56432,4140000.0
2008-01-15 01:01:00,3.55956,3.56333,3.55246,3.55469,5280000.0
2008-01-15 01:02:00,3.56488,3.56554,3.55865,3.56554,3770000.0
2008-01-15 01:03:00,3.56298,3.56298,3.5502,3.55984,3770000.0
2008-01-15 01:04:00,3.55882,3.5653,3.55377,3.56115,6770000.0
2008-01-15 01:06:00,3.56402,3.56402,3.55466,3.56272,6010000.0
2008-01-15 01:07:00,3.56443,3.56443,3.55847,3.56091,3780000.0
2008-01-15 01:08:00,3.56417,3.56417,3.55225,3.55684,4150000.0
2008-01-15 01:09:00,3.56528,3.56582,3.55669,3.56071,5650000.0
2008-01-15 01:10:00,3.5606,3.56496,3.55979,3.55979,3770000.0
2008-01-15 01:11:00,3.56318,3.56394,3.55776,3.56009,5640000.0
2008-01-15 01:12:00,3.56142,3.56552,3.55963,3.5602,4520000.0
2008-01-15 01:13:00,3.56125,3.56125,3.54977,3.54977,4140000.0
2008-01-15 01:14:00,3.55634,3.56147,3.55202,3.56076,11270000.0
2008-01-15 01:15:00,3.56905,3.56952,3.56283,3.56952,4140000.0
2008-01-15 01:16:00,3.56131,3.56662,3.55872,3.56223,3770000.0
2008-01-15 01:17:00,3.55986,3.56432,3.55762,3.56244,7520000.0
2008-01-15 01:18:00,3.56056,3.56056,3.54968,3.54968,5660000.0
2008-01-15 01:19:00,3.56319,3.56418,3.55763,3.55981,7130000.0
2008-01-15 01:20:00,3.56236,3.56293,3.55403,3.56293,6030000.0
2008-01-15 01:21:00,3.56465,3.56496,3.56038,3.56137,4890000.0
2008-01-15 01:22:00,3.56459,3.56459,3.55671,3.55697,6760000.0
2008-01-15 01:23:00,3.56179,3.56289,3.55009,3.55708,6020000.0
2008-01-15 01:24:00,3.55531,3.56173,3.55531,3.55899,4880000.0
2008-01-15 01:25:00,3.55984,3.56521,3.55828,3.56521,5280000.0
2008-01-15 01:26:00,3.5625,3.56691,3.55931,3.55931,6410000.0
2008-01-15 01:27:00,3.56275,3.56275,3.55236,3.55396,6390000.0
2008-01-15 01:28:00,3.55954,3.56212,3.55131,3.56181,6400000.0
2008-01-15 01:29:00,3.5519,3.56316,3.5519,3.56316,8270000.0
2008-01-15 01:30:00,3.56322,3.56669,3.56132,3.56536,4890000.0
2008-01-15 01:31:00,3.56215,3.56411,3.55564,3.55947,6400000.0
2008-01-15 01:32:00,3.56604,3.56768,3.55965,3.55965,7910000.0
2008-01-15 01:33:00,3.56378,3.56378,3.54869,3.54989,4880000.0
2008-01-15 01:34:00,3.56423,3.56423,3.55275,3.55853,7130000.0
2008-01-15 01:35:00,3.5654,3.56598,3.55866,3.564,6770000.0
2008-01-15 01:36:00,3.56539,3.56539,3.56032,3.56116,4500000.0
2008-01-15 01:37:00,3.56084,3.56711,3.55876,3.5626,4510000.0
2008-01-15 01:38:00,3.55917,3.56262,3.54879,3.55584,6770000.0
2008-01-15 01:39:00,3.56007,3.56493,3.55522,3.56493,3010000.0
2008-01-15 01:40:00,3.56207,3.56207,3.55272,3.55704,6000000.0
2008-01-15 01:41:00,3.56134,3.56717,3.55679,3.55679,8290000.0
2008-01-15 01:42:00,3.56046,3.56518,3.55426,3.55819,4520000.0
2008-01-15 01:43:00,3.56128,3.56128,3.54642,3.54642,5630000.0
2008-01-15 01:44:00,3.56461,3.56461,3.55617,3.56146,4140000.0
2008-01-15 01:45:00,3.56455,3.56685,3.55941,3.56385,4150000.0
2008-01-15 01:46:00,3.56109,3.56602,3.55713,3.56602,6390000.0
2008-01-15 01:47:00,3.56248,3.56492,3.55489,3.56492,6400000.0
2008-01-15 01:48:00,3.56309,3.56708,3.55738,3.5613,8280000.0
2008-01-15 01:49:00,3.55767,3.56303,3.55427,3.56303,4890000.0
2008-01-15 01:50:00,3.55994,3.56377,3.55759,3.5613,4890000.0
2008-01-15 01:51:00,3.56565,3.56565,3.56016,3.56376,4880000.0
2008-01-15 01:53:00,3.5606,3.56226,3.551,3.56226,6770000.0
2008-01-15 01:54:00,3.56058,3.56436,3.55126,3.56436,5640000.0
2008-01-15 01:55:00,3.55801,3.56294,3.55506,3.55941,6020000.0
2008-01-15 01:56:00,3.56365,3.56365,3.55531,3.55976,4890000.0
2008-01-15 01:57:00,3.56147,3.56678,3.56147,3.56634,4880000.0
2008-01-15 01:58:00,3.5555,3.56361,3.5555,3.55711,3400000.0
2008-01-15 02:00:00,3.56567,3.56567,3.56309,3.56309,1130000.0
2008-01-15 02:01:00,3.56449,3.56449,3.54943,3.56189,9030000.0
2008-01-15 02:02:00,3.55898,3.5659,3.55898,3.56579,4150000.0
2008-01-15 02:03:00,3.55757,3.56922,3.55757,3.56605,4900000.0
2008-01-15 02:04:00,3.56365,3.56464,3.55388,3.56457,7880000.0
2008-01-15 02:05:00,3.56253,3.56303,3.55503,3.55971,5260000.0
2008-01-15 02:06:00,3.56439,3.56807,3.55875,3.56163,6770000.0
2008-01-15 02:07:00,3.56274,3.56464,3.55565,3.55565,5640000.0
2008-01-15 02:08:00,3.55984,3.56487,3.55933,3.56436,6400000.0
2008-01-15 02:09:00,3.55828,3.56441,3.55227,3.56441,6030000.0
2008-01-15 02:10:00,3.5594,3.56423,3.55752,3.56404,5270000.0
2008-01-15 02:11:00,3.56372,3.56535,3.55559,3.56476,5270000.0
2008-01-15 02:12:00,3.5653,3.56669,3.55742,3.56602,5280000.0
2008-01-15 02:13:00,3.56392,3.56535,3.55912,3.55912,3770000.0
2008-01-15 02:14:00,3.56269,3.56292,3.55857,3.55857,5260000.0
2008-01-15 02:15:00,3.55916,3.56881,3.55916,3.56615,5270000.0
2008-01-15 02:16:00,3.56402,3.56602,3.55643,3.56037,6030000.0
2008-01-15 02:17:00,3.55518,3.5619,3.55518,3.56102,4150000.0
2008-01-15 02:18:00,3.55435,3.56277,3.55232,3.55908,7160000.0
2008-01-15 02:19:00,3.55655,3.56209,3.55603,3.561,7130000.0
2008-01-15 02:20:00,3.56496,3.56496,3.55924,3.56119,4880000.0
2008-01-15 02:21:00,3.56461,3.56546,3.55555,3.56546,8270000.0
2008-01-15 02:22:00,3.55611,3.56554,3.55611,3.56554,6020000.0
2008-01-15 02:23:00,3.56069,3.56069,3.55518,3.55663,3390000.0
2008-01-15 02:24:00,3.56505,3.56505,3.55207,3.55899,5280000.0
2008-01-15 02:25:00,3.55802,3.56488,3.55523,3.56382,6020000.0
2008-01-15 02:27:00,3.55639,3.5662,3.55639,3.56381,6770000.0
2008-01-15 02:28:00,3.5644,3.5644,3.553,3.55495,7890000.0
2008-01-15 02:29:00,3.55935,3.56502,3.54983,3.55601,6400000.0
2008-01-15 02:30:00,3.56537,3.56537,3.5591,3.56466,6400000.0
2008-01-15 02:31:00,3.56245,3.56245,3.55206,3.55206,4510000.0
2008-01-15 02:32:00,3.56304,3.56452,3.56079,3.56079,5630000.0
2008-01-15 02:33:00,3.566,3.56628,3.55638,3.55898,4880000.0
2008-01-15 02:34:00,3.55362,3.56447,3.55268,3.564,4140000.0
2008-01-15 02:35:00,3.55991,3.5648,3.55439,3.56307,6020000.0
2008-01-15 02:36:00,3.56353,3.56498,3.55472,3.56498,5260000.0
2008-01-15 02:37:00,3.56631,3.56707,3.55743,3.56449,4880000.0
2008-01-15 02:38:00,3.55738,3.56841,3.55738,3.5637,4890000.0
2008-01-15 02:39:00,3.55981,3.56295,3.54822,3.5593,6030000.0
2008-01-15 02:40:00,3.55679,3.56648,3.55679,3.56019,5260000.0
2008-01-15 02:41:00,3.55355,3.56274,3.55322,3.56274,5640000.0
2008-01-15 02:42:00,3.56537,3.56537,3.55527,3.56489,7130000.0
2008-01-15 02:43:00,3.55887,3.56478,3.55887,3.56478,1130000.0
2008-01-15 02:44:00,3.55446,3.56036,3.55446,3.55919,4520000.0
2008-01-15 02:45:00,3.55952,3.56557,3.55549,3.56525,8270000.0
2008-01-15 02:46:00,3.56419,3.56419,3.55585,3.56398,4510000.0
2008-01-15 02:47:00,3.55507,3.56434,3.55319,3.56434,8630000.0
2008-01-15 02:48:00,3.55826,3.56418,3.55818,3.56418,4890000.0
2008-01-15 02:49:00,3.56294,3.56294,3.55289,3.55798,6400000.0
2008-01-15 02:50:00,3.5616,3.56475,3.55539,3.56475,6390000.0
2008-01-15 02:51:00,3.56543,3.5658,3.55618,3.55618,5250000.0
2008-01-15 02:52:00,3.56005,3.56456,3.55382,3.55932,6020000.0
2008-01-15 02:53:00,3.55328,3.56303,3.55312,3.56303,4890000.0
2008-01-15 02:54:00,3.55472,3.56107,3.55184,3.55809,4880000.0
2008-01-15 02:55:00,3.56363,3.56452,3.55557,3.56395,7140000.0
2008-01-15 02:56:00,3.56668,3.56897,3.55822,3.56,7160000.0
2008-01-15 02:57:00,3.55555,3.56439,3.55555,3.5623,5270000.0
2008-01-15 02:59:00,3.55144,3.55652,3.54712,3.55652,8640000.0
2008-01-15 03:00:00,3.5675,3.5675,3.55815,3.56467,4510000.0
2008-01-15 03:01:00,3.56456,3.56723,3.55707,3.56548,4510000.0
2008-01-15 03:02:00,3.56023,3.56579,3.55473,3.56029,4520000.0
2008-01-15 03:03:00,3.55673,3.56489,3.55608,3.55608,5640000.0
2008-01-15 03:04:00,3.56528,3.56574,3.55592,3.56539,4510000.0
2008-01-15 03:05:00,3.56443,3.56443,3.55271,3.56338,6020000.0
2008-01-15 03:06:00,3.56473,3.56473,3.55513,3.55513,4900000.0
2008-01-15 03:07:00,3.56159,3.56655,3.56159,3.56378,4130000.0
2008-01-15 03:10:00,3.55122,3.55388,3.54693,3.55144,4880000.0
2008-01-15 03:11:00,3.56468,3.56497,3.55528,3.56358,6000000.0
2008-01-15 03:12:00,3.55294,3.56441,3.55252,3.56441,6760000.0
2008-01-15 03:14:00,3.55554,3.56483,3.55432,3.56483,4510000.0
2008-01-15 03:15:00,3.56585,3.56585,3.5514,3.56231,6760000.0
2008-01-15 03:16:00,3.56345,3.56527,3.56345,3.56484,5260000.0
2008-01-15 03:17:00,3.56416,3.56416,3.55281,3.55476,6410000.0
2008-01-15 03:18:00,3.56449,3.56609,3.56449,3.5659,4140000.0
2008-01-15 03:20:00,3.56286,3.56286,3.5559,3.56057,3770000.0
2008-01-15 03:21:00,3.56318,3.56402,3.55436,3.55946,4890000.0
2008-01-15 03:22:00,3.56594,3.56645,3.56069,3.56069,4900000.0
2008-01-15 03:23:00,3.56003,3.56468,3.55859,3.56345,6030000.0
2008-01-15 03:24:00,3.56466,3.56466,3.55675,3.56373,7150000.0
2008-01-15 03:25:00,3.55176,3.55605,3.55176,3.55605,760000.0
2008-01-15 03:27:00,3.55539,3.56471,3.55539,3.55963,4520000.0
2008-01-15 03:28:00,3.56346,3.56458,3.55463,3.55463,3750000.0
2008-01-15 03:29:00,3.55707,3.56713,3.55707,3.56139,3390000.0
2008-01-15 03:30:00,3.55906,3.56814,3.55827,3.56605,12420000.0
2008-01-15 03:31:00,3.56042,3.56709,3.55645,3.56111,6760000.0
2008-01-15 03:32:00,3.55923,3.56575,3.55923,3.5603,3750000.0
2008-01-15 03:33:00,3.56108,3.56119,3.55604,3.55604,5260000.0
2008-01-15 03:34:00,3.56054,3.56573,3.55556,3.56573,3770000.0
2008-01-15 03:35:00,3.56618,3.56618,3.5526,3.5526,6390000.0
2008-01-15 03:36:00,3.56079,3.56462,3.55572,3.56421,5650000.0
2008-01-15 03:37:00,3.56147,3.56498,3.55645,3.56112,4150000.0
2008-01-15 03:38:00,3.56024,3.56342,3.55476,3.55985,4150000.0
2008-01-15 03:39:00,3.56565,3.56565,3.55861,3.56294,4140000.0
2008-01-15 03:40:00,3.55976,3.56117,3.54813,3.55918,6770000.0
2008-01-15 03:41:00,3.56408,3.56484,3.56029,3.56387,3380000.0
2008-01-15 03:42:00,3.56487,3.56516,3.56054,3.56449,4150000.0
2008-01-15 03:43:00,3.56579,3.56579,3.55656,3.56433,4890000.0
2008-01-15 03:44:00,3.56347,3.5644,3.55492,3.55992,4890000.0
2008-01-15 03:45:00,3.56765,3.56765,3.55759,3.56221,4890000.0
2008-01-15 03:47:00,3.56518,3.56518,3.55532,3.56312,4900000.0
2008-01-15 03:48:00,3.5588,3.56907,3.55733,3.55733,6010000.0
2008-01-15 03:49:00,3.56528,3.56528,3.55864,3.55974,5250000.0
2008-01-15 03:50:00,3.55925,3.56559,3.55021,3.55858,12770000.0
2008-01-15 03:52:00,3.56406,3.5652,3.5551,3.56479,6010000.0
2008-01-15 03:53:00,3.55852,3.56404,3.55472,3.56162,3750000.0
2008-01-15 03:54:00,3.56201,3.56737,3.55718,3.56462,6400000.0
2008-01-15 03:55:00,3.55965,3.5687,3.55965,3.56639,7140000.0
2008-01-15 03:56:00,3.55998,3.56539,3.5563,3.55847,4510000.0
2008-01-15 03:57:00,3.56183,3.56636,3.55838,3.55838,4880000.0
2008-01-15 03:58:00,3.55602,3.5658,3.55602,3.5568,2270000.0
2008-01-15 03:59:00,3.56261,3.56471,3.55696,3.56471,4520000.0
2008-01-15 04:00:00,3.56842,3.56842,3.55816,3.56153,6010000.0
2008-01-15 04:01:00,3.56217,3.56653,3.56217,3.5663,2260000.0
2008-01-15 04:02:00,3.56025,3.56312,3.55449,3.55588,6020000.0
2008-01-15 04:03:00,3.55873,3.55873,3.55873,3.55873,750000.0
2008-01-15 04:04:00,3.56138,3.56475,3.55931,3.56475,5630000.0
2008-01-15 04:05:00,3.56364,3.56364,3.55647,3.56265,6380000.0
2008-01-15 04:06:00,3.56412,3.5652,3.56032,3.56032,4130000.0
2008-01-15 04:07:00,3.56397,3.56496,3.55867,3.56496,4890000.0
2008-01-15 04:08:00,3.56529,3.56529,3.55571,3.55571,4880000.0
2008-01-15 04:09:00,3.56442,3.565,3.55539,3.56434,4140000.0
2008-01-15 04:10:00,3.56369,3.56417,3.55194,3.56417,12770000.0
2008-01-15 04:11:00,3.56516,3.56548,3.55933,3.56548,5260000.0
2008-01-15 04:13:00,3.55987,3.56352,3.55405,3.56352,4520000.0
2008-01-15 04:14:00,3.5596,3.565,3.55432,3.565,8270000.0
2008-01-15 04:15:00,3.56811,3.56811,3.55571,3.55599,5260000.0
2008-01-15 04:16:00,3.56224,3.56708,3.55648,3.55648,9030000.0
2008-01-15 04:17:00,3.56406,3.56554,3.55998,3.56409,4880000.0
2008-01-15 04:18:00,3.56083,3.56589,3.56083,3.56484,5250000.0
2008-01-15 04:20:00,3.55751,3.56551,3.55751,3.55868,6770000.0
2008-01-15 04:21:00,3.56365,3.56501,3.55923,3.55923,4880000.0
2008-01-15 04:23:00,3.56451,3.56635,3.56142,3.56474,5630000.0
2008-01-15 04:24:00,3.55574,3.5641,3.55336,3.55924,6020000.0
2008-01-15 04:25:00,3.56101,3.56556,3.55661,3.5652,4510000.0
2008-01-15 04:26:00,3.54978,3.55652,3.54712,3.55529,4880000.0
2008-01-15 04:27:00,3.56272,3.56272,3.55957,3.55957,1500000.0
2008-01-15 04:28:00,3.56476,3.56476,3.55623,3.55623,1500000.0
2008-01-15 04:30:00,3.5674,3.5674,3.56127,3.5632,6020000.0
2008-01-15 04:31:00,3.54512,3.55452,3.54493,3.55402,7900000.0
2008-01-15 04:32:00,3.56469,3.56631,3.55763,3.56125,5630000.0
2008-01-15 04:34:00,3.5605,3.56555,3.55904,3.56188,3770000.0
2008-01-15 04:35:00,3.56021,3.56715,3.56021,3.5621,4520000.0
2008-01-15 04:36:00,3.55652,3.55652,3.54712,3.55652,4530000.0
2008-01-15 04:37:00,3.55609,3.56506,3.55459,3.55459,4520000.0
2008-01-15 04:39:00,3.56529,3.56534,3.55667,3.56445,7880000.0
2008-01-15 04:42:00,3.56467,3.56601,3.55675,3.56475,4520000.0
2008-01-15 04:43:00,3.56487,3.56549,3.55858,3.5649,4890000.0
2008-01-15 04:45:00,3.56464,3.56976,3.55929,3.5676,2660000.0
2008-01-15 04:46:00,3.55517,3.56586,3.55517,3.56422,4510000.0
2008-01-15 04:47:00,3.56488,3.56488,3.55563,3.5636,4520000.0
2008-01-15 04:48:00,3.56583,3.56583,3.56241,3.56241,5260000.0
2008-01-15 04:49:00,3.56161,3.56423,3.55459,3.56423,6030000.0
2008-01-15 04:50:00,3.56203,3.565,3.55419,3.565,5650000.0
2008-01-15 04:51:00,3.55552,3.55552,3.55044,3.55285,3020000.0
2008-01-15 04:52:00,3.56549,3.56569,3.55604,3.56569,4890000.0
2008-01-15 04:53:00,3.56566,3.56566,3.56065,3.56497,6030000.0
2008-01-15 04:54:00,3.56431,3.56431,3.55419,3.5596,6030000.0
2008-01-15 04:56:00,3.56424,3.56482,3.55757,3.55757,5290000.0
2008-01-15 04:57:00,3.56019,3.56529,3.55901,3.56283,4140000.0
2008-01-15 04:58:00,3.56468,3.56551,3.56177,3.56435,4880000.0
2008-01-15 04:59:00,3.55873,3.56797,3.55845,3.56652,7510000.0
2008-01-15 05:00:00,3.56049,3.56914,3.56049,3.5663,5630000.0
2008-01-15 05:01:00,3.55168,3.56045,3.54943,3.56045,6760000.0
2008-01-15 05:05:00,3.56018,3.56426,3.55544,3.55544,4890000.0
2008-01-15 05:06:00,3.56402,3.56538,3.55539,3.56538,3770000.0
2008-01-15 05:07:00,3.55975,3.56365,3.55476,3.56009,3770000.0
2008-01-15 05:08:00,3.55575,3.56514,3.55575,3.56514,4520000.0
2008-01-15 05:09:00,3.56314,3.56557,3.55569,3.56066,4150000.0
2008-01-15 05:10:00,3.55657,3.56401,3.55489,3.56359,4520000.0
2008-01-15 05:11:00,3.55813,3.56218,3.55314,3.55824,7140000.0
2008-01-15 05:12:00,3.5568,3.56621,3.55503,3.5646,5270000.0
2008-01-15 05:14:00,3.55988,3.56364,3.55913,3.56364,4510000.0
2008-01-15 05:15:00,3.55643,3.56734,3.55581,3.56345,9390000.0
2008-01-15 05:16:00,3.56414,3.56414,3.55314,3.55314,4510000.0
2008-01-15 05:17:00,3.56418,3.56544,3.55823,3.5651,6400000.0
2008-01-15 05:18:00,3.55962,3.5646,3.55369,3.55777,5260000.0
2008-01-15 05:19:00,3.56148,3.56605,3.55733,3.56464,3770000.0
2008-01-15 05:20:00,3.56424,3.56424,3.55847,3.56068,4520000.0
2008-01-15 05:21:00,3.56079,3.56288,3.55308,3.55459,3400000.0
2008-01-15 05:22:00,3.55541,3.56471,3.55297,3.56066,9030000.0
2008-01-15 05:23:00,3.56435,3.56549,3.55589,3.56544,4890000.0
2008-01-15 05:24:00,3.55837,3.56356,3.55837,3.56064,2640000.0
2008-01-15 05:25:00,3.56408,3.5648,3.55565,3.56364,6020000.0
2008-01-15 05:26:00,3.5483,3.56031,3.5483,3.56031,4890000.0
2008-01-15 05:27:00,3.55622,3.56603,3.55622,3.56054,6020000.0
2008-01-15 05:28:00,3.56099,3.56517,3.55475,3.55788,6020000.0
2008-01-15 05:29:00,3.56555,3.56555,3.55564,3.56413,4910000.0
2008-01-15 05:30:00,3.5642,3.56788,3.55983,3.55983,3020000.0
2008-01-15 05:31:00,3.56063,3.56063,3.55137,3.55731,4880000.0
2008-01-15 05:32:00,3.55694,3.56406,3.55494,3.56406,10170000.0
2008-01-15 05:33:00,3.56469,3.56544,3.55611,3.56544,1890000.0
2008-01-15 05:34:00,3.55566,3.56565,3.55566,3.56466,4520000.0
2008-01-15 05:35:00,3.56105,3.56463,3.55613,3.55613,5640000.0
2008-01-15 05:36:00,3.56217,3.56217,3.55099,3.55597,5650000.0
2008-01-15 05:38:00,3.5657,3.5657,3.5536,3.56224,8660000.0
2008-01-15 05:40:00,3.55941,3.56642,3.55941,3.56103,4510000.0
2008-01-15 05:41:00,3.56293,3.56684,3.55595,3.55751,8280000.0
2008-01-15 05:42:00,3.55681,3.56826,3.55681,3.56647,6390000.0
2008-01-15 05:43:00,3.56038,3.56556,3.55572,3.5562,10520000.0
2008-01-15 05:44:00,3.56353,3.5652,3.55448,3.5652,6780000.0
2008-01-15 05:45:00,3.56774,3.56774,3.55414,3.55448,5260000.0
2008-01-15 05:46:00,3.55508,3.56506,3.55464,3.56506,5260000.0
2008-01-15 05:47:00,3.56024,3.56574,3.55877,3.55877,4140000.0
2008-01-15 05:48:00,3.56197,3.56461,3.55553,3.56019,5630000.0
2008-01-15 05:49:00,3.56586,3.56586,3.55685,3.56213,2640000.0
2008-01-15 05:50:00,3.56554,3.56554,3.56036,3.56036,3380000.0
2008-01-15 05:51:00,3.55474,3.56371,3.55186,3.56371,4140000.0
2008-01-15 05:52:00,3.5573,3.5689,3.55192,3.56666,6400000.0
2008-01-15 05:53:00,3.5613,3.56701,3.56009,3.56497,7900000.0
2008-01-15 05:54:00,3.56429,3.56548,3.55648,3.56542,4140000.0
2008-01-15 05:55:00,3.55824,3.56527,3.55491,3.56527,10890000.0
2008-01-15 05:56:00,3.56427,3.56567,3.55573,3.56484,9390000.0
2008-01-15 05:57:00,3.55683,3.56448,3.55683,3.56448,4890000.0
2008-01-15 05:58:00,3.55547,3.56461,3.55102,3.56268,6770000.0
2008-01-15 06:00:00,3.56391,3.56684,3.56115,3.5654,5260000.0
2008-01-15 06:01:00,3.56478,3.56521,3.55577,3.56514,9400000.0
2008-01-15 06:02:00,3.55737,3.56418,3.55245,3.56014,4890000.0
2008-01-15 06:03:00,3.56588,3.56874,3.56143,3.56624,10520000.0
2008-01-15 06:04:00,3.56067,3.56586,3.56058,3.56517,4890000.0
2008-01-15 06:05:00,3.56485,3.56795,3.55744,3.56727,4140000.0
2008-01-15 06:06:00,3.55651,3.56691,3.55423,3.5555,7530000.0
2008-01-15 06:07:00,3.5621,3.56752,3.55703,3.56628,6390000.0
2008-01-15 06:08:00,3.56127,3.5654,3.55682,3.56345,6390000.0
2008-01-15 06:09:00,3.56514,3.56514,3.55183,3.55446,6020000.0
2008-01-15 06:10:00,3.56432,3.56432,3.55903,3.55903,5630000.0
2008-01-15 06:11:00,3.56465,3.56659,3.56228,3.56228,4890000.0
2008-01-15 06:12:00,3.55803,3.56572,3.55749,3.5607,4880000.0
2008-01-15 06:13:00,3.55525,3.56434,3.55491,3.56294,6760000.0
2008-01-15 06:14:00,3.56132,3.56669,3.55791,3.56643,6010000.0
2008-01-15 06:15:00,3.56456,3.56767,3.55674,3.561,5270000.0
2008-01-15 06:16:00,3.56145,3.56865,3.5558,3.5649,4510000.0
2008-01-15 06:17:00,3.55623,3.56431,3.55116,3.55397,7900000.0
2008-01-15 06:18:00,3.56441,3.56576,3.55899,3.56477,6020000.0
2008-01-15 06:19:00,3.56556,3.56889,3.56056,3.56357,5260000.0
2008-01-15 06:20:00,3.56265,3.56491,3.55796,3.56459,6760000.0
2008-01-15 06:21:00,3.56528,3.56528,3.55542,3.56387,4520000.0
2008-01-15 06:22:00,3.56498,3.56498,3.55503,3.56031,7920000.0
2008-01-15 06:23:00,3.56498,3.56562,3.56142,3.56236,3380000.0
2008-01-15 06:24:00,3.56383,3.564,3.55346,3.55346,4520000.0
2008-01-15 06:25:00,3.55576,3.56516,3.55342,3.5596,15390000.0
2008-01-15 06:26:00,3.56541,3.56547,3.55562,3.56088,8280000.0
2008-01-15 06:27:00,3.56034,3.56338,3.54998,3.56338,5260000.0
2008-01-15 06:28:00,3.56588,3.56712,3.56306,3.56542,5260000.0
2008-01-15 06:29:00,3.56392,3.56552,3.55612,3.56552,6770000.0
2008-01-15 06:30:00,3.56774,3.56774,3.55679,3.5607,8640000.0
2008-01-15 06:31:00,3.56088,3.56539,3.55339,3.56122,6770000.0
2008-01-15 06:32:00,3.56165,3.56443,3.5547,3.56443,9020000.0
2008-01-15 06:33:00,3.55983,3.5647,3.55242,3.5647,11280000.0
2008-01-15 06:34:00,3.55612,3.56559,3.55595,3.5605,4510000.0
2008-01-15 06:35:00,3.55973,3.56533,3.55515,3.55606,9020000.0
2008-01-15 06:36:00,3.56497,3.56562,3.55608,3.56562,8640000.0
2008-01-15 06:37:00,3.56443,3.56443,3.55366,3.56333,4520000.0
2008-01-15 06:38:00,3.56154,3.56387,3.55598,3.55818,5630000.0
2008-01-15 06:39:00,3.56023,3.56578,3.56023,3.56578,5640000.0
2008-01-15 06:40:00,3.56541,3.56901,3.55743,3.55743,8260000.0
2008-01-15 06:42:00,3.56026,3.56475,3.55285,3.56475,9760000.0
2008-01-15 06:43:00,3.56433,3.56579,3.55608,3.56503,6770000.0
2008-01-15 06:44:00,3.55943,3.56757,3.55378,3.55378,4890000.0
2008-01-15 06:45:00,3.56722,3.56722,3.55453,3.5605,9760000.0
2008-01-15 06:47:00,3.56229,3.56486,3.55382,3.55718,6000000.0
2008-01-15 06:48:00,3.56352,3.56352,3.55486,3.56003,6750000.0
2008-01-15 06:50:00,3.55853,3.56525,3.55471,3.5634,7890000.0
2008-01-15 06:51:00,3.56427,3.56427,3.55943,3.56182,3770000.0
2008-01-15 06:52:00,3.5637,3.5637,3.55152,3.55244,4140000.0
2008-01-15 06:53:00,3.55319,3.56294,3.55319,3.56294,6390000.0
2008-01-15 06:54:00,3.56303,3.56303,3.55323,3.56207,7540000.0
2008-01-15 06:55:00,3.56248,3.56678,3.55947,3.56492,5640000.0
2008-01-15 06:56:00,3.55943,3.56449,3.55934,3.55934,6770000.0
2008-01-15 06:57:00,3.5633,3.5633,3.5533,3.5533,3750000.0
2008-01-15 06:58:00,3.56449,3.56467,3.55602,3.56467,5260000.0
2008-01-15 06:59:00,3.56555,3.56684,3.55724,3.56115,5270000.0
2008-01-15 07:00:00,3.56474,3.56767,3.55966,3.56494,5640000.0
2008-01-15 07:01:00,3.56077,3.56469,3.56042,3.56469,3010000.0
2008-01-15 07:02:00,3.56197,3.56578,3.55523,3.55846,3400000.0
2008-01-15 07:03:00,3.56259,3.56402,3.55922,3.56358,5630000.0
2008-01-15 07:04:00,3.56583,3.56583,3.55653,3.56517,6770000.0
2008-01-15 07:05:00,3.55577,3.56374,3.55577,3.56175,4520000.0
2008-01-15 07:06:00,3.5658,3.5684,3.55808,3.56065,4520000.0
2008-01-15 07:07:00,3.56367,3.56367,3.55354,3.55442,4510000.0
2008-01-15 07:08:00,3.55571,3.56473,3.55422,3.56473,4150000.0
2008-01-15 07:09:00,3.56613,3.56618,3.55612,3.55612,6410000.0
2008-01-15 07:10:00,3.56201,3.56266,3.55239,3.56015,4140000.0
2008-01-15 07:11:00,3.56374,3.56512,3.5562,3.56512,4140000.0
2008-01-15 07:12:00,3.56484,3.56583,3.55617,3.56449,4140000.0
2008-01-15 07:13:00,3.55823,3.56525,3.55476,3.56525,4140000.0
2008-01-15 07:14:00,3.5643,3.56499,3.55595,3.55595,4880000.0
2008-01-15 07:15:00,3.56639,3.56639,3.55613,3.55613,5640000.0
2008-01-15 07:16:00,3.56295,3.56524,3.55542,3.56304,5640000.0
2008-01-15 07:17:00,3.55649,3.56777,3.55649,3.56156,3400000.0
2008-01-15 07:18:00,3.55827,3.5637,3.54839,3.5637,9010000.0
2008-01-15 07:20:00,3.56566,3.56578,3.55987,3.56578,7530000.0
2008-01-15 07:21:00,3.5538,3.56383,3.5538,3.55845,8260000.0
2008-01-15 07:22:00,3.56504,3.56556,3.56081,3.56289,4510000.0
2008-01-15 07:23:00,3.5608,3.56211,3.55201,3.55844,4140000.0
2008-01-15 07:24:00,3.55982,3.56818,3.55651,3.55699,5260000.0
2008-01-15 07:25:00,3.56542,3.56689,3.5581,3.5609,6030000.0
2008-01-15 07:26:00,3.55856,3.57008,3.5544,3.55678,6770000.0
2008-01-15 07:28:00,3.56445,3.567,3.56132,3.56491,5260000.0
2008-01-15 07:29:00,3.55749,3.56805,3.55749,3.56449,5260000.0
2008-01-15 07:30:00,3.56705,3.56775,3.56061,3.56442,7500000.0
2008-01-15 07:31:00,3.56362,3.56586,3.55639,3.56577,15410000.0
2008-01-15 07:32:00,3.56514,3.56563,3.56084,3.56563,4890000.0
2008-01-15 07:33:00,3.55123,3.5553,3.54712,3.55144,4880000.0
2008-01-15 07:34:00,3.56438,3.56438,3.55536,3.55536,5630000.0
2008-01-15 07:35:00,3.56089,3.56556,3.55698,3.55698,3760000.0
2008-01-15 07:36:00,3.56514,3.56712,3.55784,3.56712,5260000.0
2008-01-15 07:37:00,3.56286,3.5633,3.55432,3.55557,6000000.0
2008-01-15 07:38:00,3.56317,3.56414,3.55139,3.55139,4890000.0
2008-01-15 07:39:00,3.55544,3.568,3.55464,3.55738,7130000.0
2008-01-15 07:41:00,3.56549,3.56584,3.55487,3.5657,5280000.0
2008-01-15 07:42:00,3.55436,3.56269,3.55029,3.56033,8270000.0
2008-01-15 07:43:00,3.56387,3.56387,3.54948,3.56384,10150000.0
2008-01-15 07:44:00,3.56518,3.56536,3.56071,3.56071,3750000.0
2008-01-15 07:45:00,3.55968,3.56629,3.55424,3.56488,7530000.0
2008-01-15 07:46:00,3.55795,3.56933,3.55795,3.56596,8250000.0
2008-01-15 07:47:00,3.56154,3.56507,3.5528,3.56464,7150000.0
2008-01-15 07:48:00,3.5562,3.56533,3.55615,3.56521,4520000.0
2008-01-15 07:49:00,3.56602,3.56602,3.55618,3.56568,6020000.0
2008-01-15 07:50:00,3.56591,3.56671,3.56114,3.56114,3400000.0
2008-01-15 07:51:00,3.56204,3.56529,3.55594,3.55613,5640000.0
2008-01-15 07:52:00,3.56536,3.56536,3.5567,3.56297,4510000.0
2008-01-15 07:53:00,3.56092,3.56183,3.5495,3.56133,5630000.0
2008-01-15 07:54:00,3.55342,3.56207,3.55323,3.56207,4510000.0
2008-01-15 07:56:00,3.56027,3.56482,3.55579,3.56085,5630000.0
2008-01-15 07:57:00,3.5623,3.56424,3.55945,3.55999,5630000.0
2008-01-15 07:58:00,3.56364,3.56524,3.55166,3.56524,6020000.0
2008-01-15 07:59:00,3.56403,3.56535,3.5556,3.56296,5640000.0
2008-01-15 08:00:00,3.55658,3.5673,3.55658,3.56551,4890000.0
2008-01-15 08:02:00,3.56458,3.56568,3.56356,3.56494,5260000.0
2008-01-15 08:03:00,3.56406,3.56554,3.5628,3.56503,4510000.0
2008-01-15 08:04:00,3.56295,3.56452,3.56061,3.56436,4140000.0
2008-01-15 08:05:00,3.56614,3.567,3.56552,3.567,4890000.0
2008-01-15 08:06:00,3.55657,3.56378,3.55368,3.56372,7510000.0
2008-01-15 08:08:00,3.56377,3.56377,3.55432,3.5616,4880000.0
2008-01-15 08:09:00,3.56407,3.56457,3.55779,3.55779,4880000.0
2008-01-15 08:10:00,3.55569,3.56511,3.55558,3.55567,6780000.0
2008-01-15 08:11:00,3.56093,3.56764,3.55697,3.56593,11270000.0
2008-01-15 08:12:00,3.56491,3.56647,3.55579,3.5636,6000000.0
2008-01-15 08:13:00,3.55949,3.56385,3.55814,3.55814,4880000.0
2008-01-15 08:14:00,3.56403,3.56703,3.55923,3.55923,5250000.0
2008-01-15 08:15:00,3.56668,3.56668,3.56055,3.5655,6390000.0
2008-01-15 08:16:00,3.56006,3.56552,3.56006,3.56475,4510000.0
2008-01-15 08:17:00,3.56606,3.56667,3.55941,3.55941,5630000.0
2008-01-15 08:18:00,3.5643,3.5643,3.55506,3.55792,4890000.0
2008-01-15 08:20:00,3.56331,3.56331,3.54863,3.55783,6760000.0
2008-01-15 08:21:00,3.56194,3.56578,3.56194,3.56413,6380000.0
2008-01-15 08:22:00,3.56586,3.56672,3.56336,3.56397,6010000.0
2008-01-15 08:23:00,3.56495,3.56648,3.55594,3.56477,6010000.0
2008-01-15 08:24:00,3.56361,3.5653,3.55418,3.55731,4510000.0
2008-01-15 08:25:00,3.56556,3.56654,3.55745,3.56479,6770000.0
2008-01-15 08:26:00,3.56226,3.56691,3.56085,3.56221,6760000.0
2008-01-15 08:27:00,3.55945,3.56534,3.55945,3.56534,5260000.0
2008-01-15 08:28:00,3.56042,3.56471,3.55558,3.55558,6010000.0
2008-01-15 08:29:00,3.56384,3.56417,3.55667,3.55667,4140000.0
2008-01-15 08:30:00,3.563,3.56737,3.55939,3.56028,4890000.0
2008-01-15 08:31:00,3.56463,3.56748,3.56044,3.56493,7510000.0
2008-01-15 08:32:00,3.56052,3.56618,3.55572,3.56428,7140000.0
2008-01-15 08:33:00,3.55913,3.56277,3.55285,3.55918,6760000.0
2008-01-15 08:34:00,3.56433,3.56699,3.55668,3.55668,6770000.0
2008-01-15 08:35:00,3.55332,3.56498,3.55299,3.56498,6380000.0
2008-01-15 08:36:00,3.55591,3.56464,3.55591,3.56464,6380000.0
2008-01-15 08:37:00,3.56056,3.56893,3.55848,3.56408,8250000.0
2008-01-15 08:38:00,3.56351,3.56424,3.55484,3.56424,6410000.0
2008-01-15 08:39:00,3.56006,3.56469,3.55948,3.56077,5640000.0
2008-01-15 08:40:00,3.54961,3.56385,3.54961,3.56385,4880000.0
2008-01-15 08:41:00,3.55748,3.56295,3.55417,3.5629,4880000.0
2008-01-15 08:42:00,3.56442,3.56442,3.55706,3.56423,7510000.0
2008-01-15 08:43:00,3.5623,3.56428,3.55821,3.5633,6390000.0
2008-01-15 08:44:00,3.55882,3.56385,3.55321,3.5634,10890000.0
2008-01-15 08:45:00,3.56138,3.56475,3.5544,3.564,7510000.0
2008-01-15 08:46:00,3.56282,3.56303,3.55387,3.56237,5630000.0
2008-01-15 08:47:00,3.55827,3.5639,3.55393,3.5639,5290000.0
2008-01-15 08:48:00,3.5611,3.56386,3.5578,3.56386,5260000.0
2008-01-15 08:49:00,3.56272,3.56417,3.55524,3.56319,6400000.0
2008-01-15 08:50:00,3.56117,3.56205,3.54874,3.55293,6770000.0
2008-01-15 08:51:00,3.55732,3.56477,3.55732,3.56387,4510000.0
2008-01-15 08:52:00,3.55791,3.56251,3.55755,3.55976,4140000.0
2008-01-15 08:53:00,3.56319,3.56385,3.55336,3.56156,7510000.0
2008-01-15 08:54:00,3.55448,3.56461,3.55448,3.56418,7510000.0
2008-01-15 08:55:00,3.55932,3.56075,3.54703,3.55291,4900000.0
2008-01-15 08:56:00,3.55901,3.56358,3.5574,3.5574,4880000.0
2008-01-15 08:57:00,3.56477,3.56558,3.55298,3.55298,4890000.0
2008-01-15 08:58:00,3.56321,3.56433,3.55485,3.56251,5630000.0
2008-01-15 08:59:00,3.56119,3.56522,3.55821,3.55972,7130000.0
2008-01-15 09:00:00,3.55579,3.56191,3.54677,3.56191,8270000.0
2008-01-15 09:01:00,3.55908,3.5657,3.55837,3.56473,5660000.0
2008-01-15 09:02:00,3.56172,3.56441,3.55762,3.56031,6750000.0
2008-01-15 09:03:00,3.55864,3.56434,3.5547,3.55877,6400000.0
2008-01-15 09:04:00,3.5637,3.56798,3.5598,3.5598,5250000.0
2008-01-15 09:05:00,3.55718,3.56152,3.55663,3.56147,4510000.0
2008-01-15 09:06:00,3.56053,3.56709,3.55719,3.56434,12770000.0
2008-01-15 09:07:00,3.55425,3.5623,3.55407,3.5615,4880000.0
2008-01-15 09:08:00,3.56116,3.56486,3.55355,3.56343,4890000.0
2008-01-15 09:09:00,3.55864,3.56547,3.55742,3.55898,5260000.0
2008-01-15 09:10:00,3.56254,3.56254,3.55122,3.56121,10510000.0
2008-01-15 09:11:00,3.56367,3.5655,3.55518,3.55965,11260000.0
2008-01-15 09:12:00,3.55906,3.56363,3.55906,3.56012,6760000.0
2008-01-15 09:13:00,3.56543,3.56709,3.55577,3.56555,8660000.0
2008-01-15 09:14:00,3.55913,3.56544,3.55392,3.56385,15780000.0
2008-01-15 09:15:00,3.56193,3.56326,3.55131,3.55516,8640000.0
2008-01-15 09:16:00,3.56483,3.56486,3.55971,3.56475,6760000.0
2008-01-15 09:17:00,3.56329,3.56724,3.55598,3.55598,4510000.0
2008-01-15 09:18:00,3.5611,3.5668,3.5611,3.56618,4520000.0
2008-01-15 09:19:00,3.55944,3.56552,3.55537,3.56552,5260000.0
2008-01-15 09:20:00,3.55857,3.5666,3.55594,3.56604,6020000.0
2008-01-15 09:21:00,3.56083,3.57256,3.56083,3.56417,6020000.0
2008-01-15 09:22:00,3.56322,3.5639,3.55046,3.56239,10140000.0
2008-01-15 09:23:00,3.55916,3.56619,3.55897,3.56134,3770000.0
2008-01-15 09:24:00,3.56354,3.56746,3.55545,3.56465,6380000.0
2008-01-15 09:25:00,3.56071,3.56325,3.54999,3.56216,7890000.0
2008-01-15 09:26:00,3.56435,3.56712,3.55535,3.56482,8640000.0
2008-01-15 09:27:00,3.55821,3.56506,3.55783,3.56352,4880000.0
2008-01-15 09:28:00,3.56205,3.57037,3.55766,3.56191,10510000.0
2008-01-15 09:29:00,3.56342,3.56898,3.55717,3.55887,12040000.0
2008-01-15 09:30:00,3.56906,3.56906,3.55517,3.56572,6020000.0
2008-01-15 09:31:00,3.56593,3.56918,3.56323,3.56466,5260000.0
2008-01-15 09:32:00,3.55938,3.56822,3.55938,3.56666,4140000.0
2008-01-15 09:33:00,3.56487,3.56636,3.55645,3.56469,6020000.0
2008-01-15 09:34:00,3.56158,3.56684,3.56057,3.56233,5650000.0
2008-01-15 09:35:00,3.56453,3.56795,3.55835,3.55835,5260000.0
2008-01-15 09:36:00,3.55695,3.56636,3.55662,3.56506,8270000.0
2008-01-15 09:37:00,3.56613,3.56613,3.56109,3.56531,3770000.0
2008-01-15 09:38:00,3.56383,3.56637,3.56088,3.56637,4880000.0
2008-01-15 09:39:00,3.56694,3.56884,3.55851,3.5678,6020000.0
2008-01-15 09:40:00,3.56102,3.56266,3.55278,3.55439,8250000.0
2008-01-15 09:41:00,3.56099,3.56855,3.55732,3.56155,6380000.0
2008-01-15 09:42:00,3.56127,3.56795,3.56127,3.56248,6760000.0
2008-01-15 09:43:00,3.561,3.56603,3.55591,3.56186,4140000.0
2008-01-15 09:44:00,3.56322,3.56684,3.55874,3.56567,12760000.0
2008-01-15 09:45:00,3.55978,3.56802,3.55658,3.56311,5250000.0
2008-01-15 09:46:00,3.56401,3.56401,3.55366,3.56368,9010000.0
2008-01-15 09:47:00,3.56379,3.56631,3.55454,3.56449,6390000.0
2008-01-15 09:48:00,3.56533,3.56849,3.56342,3.56524,5260000.0
2008-01-15 09:49:00,3.5558,3.56509,3.5558,3.56377,4140000.0
2008-01-15 09:50:00,3.5532,3.5664,3.55236,3.5651,5660000.0
2008-01-15 09:51:00,3.5646,3.56752,3.561,3.56191,4140000.0
2008-01-15 09:52:00,3.56004,3.56741,3.56004,3.56695,6010000.0
2008-01-15 09:53:00,3.56035,3.56445,3.55474,3.55474,7140000.0
2008-01-15 09:54:00,3.56117,3.56524,3.55525,3.56237,4880000.0
2008-01-15 09:55:00,3.56562,3.56788,3.55743,3.55743,5250000.0
2008-01-15 09:56:00,3.56173,3.56583,3.55644,3.5588,5640000.0
2008-01-15 09:57:00,3.56845,3.56845,3.56071,3.56071,4140000.0
2008-01-15 09:58:00,3.56897,3.56926,3.5576,3.56586,6390000.0
2008-01-15 09:59:00,3.56688,3.57083,3.55927,3.56953,11660000.0
2008-01-15 10:00:00,3.56681,3.56864,3.55717,3.56301,4520000.0
2008-01-15 10:01:00,3.56224,3.5658,3.55839,3.56406,4140000.0
2008-01-15 10:02:00,3.56584,3.56793,3.55642,3.56688,6770000.0
2008-01-15 10:03:00,3.56247,3.56862,3.5582,3.56819,9410000.0
2008-01-15 10:04:00,3.56751,3.56751,3.55874,3.56713,6760000.0
2008-01-15 10:05:00,3.56599,3.56599,3.55825,3.55979,5630000.0
2008-01-15 10:06:00,3.56726,3.56726,3.55458,3.55691,4890000.0
2008-01-15 10:07:00,3.56822,3.57145,3.55789,3.56021,4520000.0
2008-01-15 10:08:00,3.5658,3.56824,3.56063,3.56824,8640000.0
2008-01-15 10:09:00,3.56389,3.57151,3.55883,3.5667,7510000.0
2008-01-15 10:10:00,3.55946,3.56992,3.55946,3.56907,7140000.0
2008-01-15 10:11:00,3.56768,3.56813,3.55081,3.56813,10520000.0
2008-01-15 10:12:00,3.56819,3.56819,3.55916,3.56366,5650000.0
2008-01-15 10:13:00,3.56821,3.56821,3.5628,3.56537,6750000.0
2008-01-15 10:14:00,3.56461,3.56885,3.55638,3.56885,12400000.0
2008-01-15 10:15:00,3.56939,3.56939,3.56159,3.56845,5650000.0
2008-01-15 10:16:00,3.56247,3.56595,3.55349,3.56595,4140000.0
2008-01-15 10:17:00,3.56114,3.56971,3.56051,3.56414,4890000.0
2008-01-15 10:18:00,3.56451,3.56949,3.55896,3.5651,4510000.0
2008-01-15 10:19:00,3.56743,3.56936,3.55829,3.56614,7130000.0
2008-01-15 10:20:00,3.56718,3.56928,3.55827,3.56452,8650000.0
2008-01-15 10:21:00,3.56823,3.56823,3.54843,3.56789,9410000.0
2008-01-15 10:22:00,3.5658,3.56717,3.55659,3.56374,6380000.0
2008-01-15 10:23:00,3.56165,3.57143,3.56165,3.56684,4140000.0
2008-01-15 10:24:00,3.56689,3.56984,3.55613,3.56984,7140000.0
2008-01-15 10:25:00,3.5619,3.56567,3.55978,3.56156,4890000.0
2008-01-15 10:26:00,3.5698,3.5698,3.55454,3.55482,6760000.0
2008-01-15 10:27:00,3.56685,3.56949,3.56099,3.56938,4890000.0
2008-01-15 10:28:00,3.56485,3.5693,3.56192,3.56375,4510000.0
2008-01-15 10:29:00,3.56474,3.56911,3.55914,3.56754,16900000.0
2008-01-15 10:30:00,3.56841,3.56841,3.5597,3.56792,7140000.0
2008-01-15 10:31:00,3.56733,3.56733,3.55086,3.55334,8280000.0
2008-01-15 10:32:00,3.56694,3.56804,3.55435,3.56804,4520000.0
2008-01-15 10:33:00,3.56605,3.57113,3.5613,3.56639,4890000.0
2008-01-15 10:34:00,3.5669,3.56842,3.55937,3.56019,7140000.0
2008-01-15 10:35:00,3.56629,3.57062,3.56337,3.56337,4520000.0
2008-01-15 10:36:00,3.56179,3.56896,3.5599,3.5656,6010000.0
2008-01-15 10:37:00,3.56778,3.56928,3.56248,3.5685,7140000.0
2008-01-15 10:38:00,3.56414,3.56898,3.56308,3.56676,6380000.0
2008-01-15 10:39:00,3.56168,3.56899,3.56168,3.56488,3770000.0
2008-01-15 10:40:00,3.5696,3.5696,3.55699,3.56796,5270000.0
2008-01-15 10:41:00,3.56576,3.56758,3.55447,3.56758,4520000.0
2008-01-15 10:42:00,3.56323,3.5693,3.55877,3.56212,6010000.0
2008-01-15 10:43:00,3.56365,3.57103,3.56124,3.56359,5650000.0
2008-01-15 10:44:00,3.56594,3.5677,3.56289,3.56686,6380000.0
2008-01-15 10:45:00,3.56958,3.56958,3.56051,3.5671,6380000.0
2008-01-15 10:46:00,3.56654,3.56654,3.55237,3.56518,5250000.0
2008-01-15 10:47:00,3.56193,3.56866,3.55917,3.56866,4880000.0
2008-01-15 10:48:00,3.56801,3.56801,3.55533,3.56269,6760000.0
2008-01-15 10:49:00,3.5639,3.57091,3.5625,3.56292,6400000.0
2008-01-15 10:50:00,3.56914,3.56914,3.56062,3.56731,7880000.0
2008-01-15 10:51:00,3.56291,3.56722,3.55471,3.56722,4890000.0
2008-01-15 10:52:00,3.56788,3.56954,3.5625,3.56954,5630000.0
2008-01-15 10:53:00,3.5617,3.57057,3.56035,3.56913,6380000.0
2008-01-15 10:54:00,3.56229,3.56966,3.5596,3.56966,4520000.0
2008-01-15 10:55:00,3.56959,3.5698,3.56218,3.56782,6400000.0
2008-01-15 10:56:00,3.56649,3.56665,3.55501,3.56222,7880000.0
2008-01-15 10:57:00,3.55596,3.56444,3.55596,3.56444,7130000.0
2008-01-15 10:58:00,3.56936,3.56977,3.56457,3.56955,4880000.0
2008-01-15 10:59:00,3.56891,3.56968,3.55813,3.56968,6010000.0
2008-01-15 11:00:00,3.56422,3.57145,3.55777,3.56023,13890000.0
2008-01-15 11:01:00,3.56259,3.56935,3.5588,3.56935,5260000.0
2008-01-15 11:02:00,3.56102,3.5709,3.55934,3.55934,6020000.0
2008-01-15 11:03:00,3.56292,3.56966,3.55916,3.56599,6390000.0
2008-01-15 11:04:00,3.56658,3.57172,3.56218,3.56599,4880000.0
2008-01-15 11:05:00,3.56581,3.57149,3.55955,3.57128,5280000.0
2008-01-15 11:06:00,3.56605,3.56941,3.55871,3.56941,6760000.0
2008-01-15 11:07:00,3.55993,3.57072,3.55993,3.56503,6390000.0
2008-01-15 11:08:00,3.56828,3.57061,3.56052,3.57013,5640000.0
2008-01-15 11:09:00,3.56776,3.57129,3.56237,3.56719,5260000.0
2008-01-15 11:10:00,3.5677,3.57288,3.5542,3.56831,5640000.0
2008-01-15 11:11:00,3.57218,3.57218,3.56077,3.56077,7510000.0
2008-01-15 11:12:00,3.57112,3.57181,3.56051,3.57181,6410000.0
2008-01-15 11:13:00,3.56839,3.5721,3.56537,3.57207,4520000.0
2008-01-15 11:14:00,3.56948,3.57385,3.56283,3.57115,10540000.0
2008-01-15 11:15:00,3.56655,3.57149,3.56506,3.57149,4890000.0
2008-01-15 11:16:00,3.56424,3.57044,3.56051,3.56922,5260000.0
2008-01-15 11:17:00,3.57147,3.57269,3.56467,3.5657,4890000.0
2008-01-15 11:18:00,3.56669,3.57186,3.56291,3.57186,4510000.0
2008-01-15 11:19:00,3.56652,3.57134,3.56415,3.57134,4140000.0
2008-01-15 11:20:00,3.56176,3.57159,3.56176,3.57153,5630000.0
2008-01-15 11:21:00,3.56771,3.57268,3.56514,3.56729,4510000.0
2008-01-15 11:22:00,3.57113,3.57258,3.56283,3.57258,6760000.0
2008-01-15 11:23:00,3.57176,3.5723,3.56448,3.57035,4510000.0
2008-01-15 11:24:00,3.56303,3.57235,3.56303,3.5711,4900000.0
2008-01-15 11:25:00,3.56833,3.57295,3.56609,3.57281,5270000.0
2008-01-15 11:26:00,3.56751,3.57228,3.56533,3.57209,4140000.0
2008-01-15 11:27:00,3.57169,3.57169,3.55951,3.56599,6760000.0
2008-01-15 11:28:00,3.567,3.57587,3.56367,3.57108,6760000.0
2008-01-15 11:29:00,3.56628,3.57649,3.56628,3.56934,9780000.0
2008-01-15 11:30:00,3.57152,3.57246,3.56323,3.56715,6010000.0
2008-01-15 11:31:00,3.56156,3.5719,3.56156,3.5719,4880000.0
2008-01-15 11:32:00,3.57077,3.57077,3.55505,3.56588,6770000.0
2008-01-15 11:33:00,3.57192,3.57192,3.56204,3.56922,5640000.0
2008-01-15 11:34:00,3.5725,3.5725,3.56533,3.56735,4880000.0
2008-01-15 11:35:00,3.56754,3.56965,3.56419,3.56945,6010000.0
2008-01-15 11:36:00,3.57073,3.57073,3.56029,3.56781,8270000.0
2008-01-15 11:37:00,3.5678,3.57113,3.55947,3.57113,6760000.0
2008-01-15 11:38:00,3.5711,3.5711,3.56253,3.57102,4890000.0
2008-01-15 11:39:00,3.56278,3.57079,3.56278,3.57079,4510000.0
2008-01-15 11:40:00,3.56591,3.57032,3.55647,3.55647,4510000.0
2008-01-15 11:41:00,3.56807,3.57114,3.56269,3.56989,6380000.0
2008-01-15 11:42:00,3.56732,3.56732,3.55954,3.56321,4510000.0
2008-01-15 11:43:00,3.56469,3.5689,3.56068,3.56753,7150000.0
2008-01-15 11:44:00,3.56731,3.57084,3.56429,3.56436,4890000.0
2008-01-15 11:45:00,3.56519,3.57017,3.56519,3.56881,5250000.0
2008-01-15 11:46:00,3.56499,3.57,3.56226,3.56968,7140000.0
2008-01-15 11:47:00,3.56369,3.56836,3.55691,3.56833,4520000.0
2008-01-15 11:48:00,3.57104,3.57276,3.5619,3.56555,6770000.0
2008-01-15 11:49:00,3.5687,3.56931,3.56207,3.56898,4140000.0
2008-01-15 11:50:00,3.5687,3.5687,3.55785,3.5611,7510000.0
2008-01-15 11:51:00,3.56899,3.56899,3.56354,3.56574,5270000.0
2008-01-15 11:52:00,3.56904,3.56986,3.55685,3.56613,4510000.0
2008-01-15 11:53:00,3.56576,3.57367,3.56225,3.56225,6400000.0
2008-01-15 11:54:00,3.56867,3.56954,3.563,3.56502,7130000.0
2008-01-15 11:55:00,3.56073,3.56753,3.55756,3.56552,5630000.0
2008-01-15 11:56:00,3.56646,3.57089,3.56258,3.5647,4880000.0
2008-01-15 11:57:00,3.56057,3.56422,3.55408,3.56422,4900000.0
2008-01-15 11:58:00,3.56498,3.56789,3.56214,3.56406,5270000.0
2008-01-15 11:59:00,3.56408,3.56984,3.56352,3.56978,7890000.0
2008-01-15 12:00:00,3.56482,3.56883,3.56282,3.56883,4510000.0
2008-01-15 12:01:00,3.5649,3.5683,3.55923,3.5651,7140000.0
2008-01-15 12:02:00,3.56655,3.56931,3.55293,3.56931,6400000.0
2008-01-15 12:03:00,3.56471,3.57042,3.56417,3.57042,4520000.0
2008-01-15 12:04:00,3.57059,3.57059,3.56393,3.56923,5270000.0
2008-01-15 12:05:00,3.56836,3.56836,3.55967,3.56342,5270000.0
2008-01-15 12:06:00,3.56383,3.56853,3.55897,3.55897,4510000.0
2008-01-15 12:07:00,3.55754,3.568,3.55754,3.56473,5260000.0
2008-01-15 12:08:00,3.56497,3.56928,3.55827,3.56928,4890000.0
2008-01-15 12:09:00,3.5611,3.56862,3.55693,3.56862,4880000.0
2008-01-15 12:10:00,3.56521,3.56832,3.56254,3.56618,5250000.0
2008-01-15 12:11:00,3.56736,3.56808,3.55854,3.55854,4510000.0
2008-01-15 12:12:00,3.56915,3.56935,3.5556,3.56239,6760000.0
2008-01-15 12:13:00,3.56409,3.56636,3.5574,3.56287,4510000.0
2008-01-15 12:14:00,3.5689,3.5696,3.55954,3.569,6770000.0
2008-01-15 12:15:00,3.56848,3.56848,3.56083,3.56755,9770000.0
2008-01-15 12:16:00,3.56067,3.56757,3.56067,3.56362,4510000.0
2008-01-15 12:17:00,3.56038,3.56709,3.558,3.56262,4510000.0
2008-01-15 12:18:00,3.56705,3.5683,3.56259,3.5683,5640000.0
2008-01-15 12:19:00,3.56918,3.56918,3.55736,3.56152,4140000.0
2008-01-15 12:20:00,3.56689,3.56724,3.5616,3.56213,6000000.0
2008-01-15 12:21:00,3.56918,3.56918,3.56142,3.56699,7130000.0
2008-01-15 12:22:00,3.56198,3.5661,3.55926,3.55926,5260000.0
2008-01-15 12:23:00,3.56398,3.5682,3.55656,3.56115,5260000.0
2008-01-15 12:24:00,3.55805,3.56924,3.55805,3.56849,7150000.0
2008-01-15 12:25:00,3.56108,3.56884,3.55811,3.56439,10880000.0
2008-01-15 12:26:00,3.56358,3.568,3.5539,3.55439,9380000.0
2008-01-15 12:27:00,3.56527,3.56728,3.55338,3.56728,5630000.0
2008-01-15 12:28:00,3.56704,3.57013,3.56252,3.56864,6010000.0
2008-01-15 12:29:00,3.56209,3.56456,3.55708,3.56318,5630000.0
2008-01-15 12:30:00,3.56807,3.56967,3.56007,3.56873,18400000.0
2008-01-15 12:31:00,3.5619,3.56814,3.5619,3.56814,5270000.0
2008-01-15 12:32:00,3.55685,3.56564,3.55505,3.55849,6030000.0
2008-01-15 12:33:00,3.5641,3.56766,3.5552,3.56377,5640000.0
2008-01-15 12:34:00,3.56205,3.56778,3.56062,3.56778,3770000.0
2008-01-15 12:35:00,3.56317,3.56765,3.56249,3.56548,6000000.0
2008-01-15 12:36:00,3.56487,3.56854,3.55761,3.56509,4140000.0
2008-01-15 12:37:00,3.56656,3.56823,3.55845,3.56823,6400000.0
2008-01-15 12:38:00,3.55265,3.5671,3.55265,3.5671,5260000.0
2008-01-15 12:39:00,3.55815,3.56761,3.55662,3.56561,7140000.0
2008-01-15 12:40:00,3.5539,3.56605,3.5539,3.56605,4890000.0
2008-01-15 12:41:00,3.55821,3.56638,3.55259,3.566,6390000.0
2008-01-15 12:42:00,3.56306,3.56876,3.55848,3.56876,8270000.0
2008-01-15 12:43:00,3.55619,3.56498,3.55619,3.56177,5640000.0
2008-01-15 12:44:00,3.56347,3.56863,3.55934,3.56828,4880000.0
2008-01-15 12:45:00,3.56712,3.56784,3.55779,3.56312,4890000.0
2008-01-15 12:46:00,3.56343,3.56803,3.55659,3.56641,5630000.0
2008-01-15 12:47:00,3.56491,3.56923,3.56059,3.56588,4140000.0
2008-01-15 12:48:00,3.54494,3.56631,3.54494,3.56291,5640000.0
2008-01-15 12:49:00,3.56458,3.56812,3.55627,3.56115,4140000.0
2008-01-15 12:50:00,3.56919,3.56919,3.55889,3.56494,3770000.0
2008-01-15 12:51:00,3.56956,3.56956,3.56393,3.5682,4890000.0
2008-01-15 12:52:00,3.56801,3.56959,3.56327,3.56945,5630000.0
2008-01-15 12:53:00,3.56934,3.56934,3.55264,3.5679,6380000.0
2008-01-15 12:54:00,3.56587,3.56736,3.55502,3.56736,5630000.0
2008-01-15 12:55:00,3.56209,3.56784,3.56209,3.56739,5630000.0
2008-01-15 12:56:00,3.56362,3.56924,3.56362,3.56598,5270000.0
2008-01-15 12:57:00,3.56141,3.57318,3.56141,3.56758,10510000.0
2008-01-15 12:58:00,3.56256,3.56566,3.55719,3.55719,6400000.0
2008-01-15 12:59:00,3.56963,3.56963,3.55911,3.56732,4890000.0
2008-01-15 13:00:00,3.56898,3.57059,3.56333,3.5702,6780000.0
2008-01-15 13:01:00,3.56697,3.57009,3.55834,3.56816,8270000.0
2008-01-15 13:02:00,3.56457,3.56797,3.55636,3.56628,5650000.0
2008-01-15 13:03:00,3.56394,3.56855,3.55091,3.56855,8640000.0
2008-01-15 13:04:00,3.56885,3.56885,3.55987,3.56594,5630000.0
2008-01-15 13:05:00,3.56389,3.56707,3.5551,3.56623,6000000.0
2008-01-15 13:06:00,3.56645,3.56903,3.56011,3.56903,6380000.0
2008-01-15 13:07:00,3.56467,3.56879,3.56277,3.56277,5250000.0
2008-01-15 13:08:00,3.56795,3.56934,3.55792,3.56604,5260000.0
2008-01-15 13:09:00,3.56373,3.56948,3.55761,3.56875,13150000.0
2008-01-15 13:10:00,3.56455,3.5698,3.56455,3.56892,4880000.0
2008-01-15 13:11:00,3.56824,3.56824,3.55739,3.56787,4880000.0
2008-01-15 13:12:00,3.56843,3.56843,3.55905,3.56475,7140000.0
2008-01-15 13:13:00,3.56435,3.5647,3.55307,3.5647,6760000.0
2008-01-15 13:14:00,3.56336,3.56748,3.55733,3.56683,7530000.0
2008-01-15 13:15:00,3.5653,3.57068,3.56352,3.56494,6770000.0
2008-01-15 13:16:00,3.56319,3.56639,3.55673,3.56437,5630000.0
2008-01-15 13:17:00,3.56524,3.57281,3.56524,3.57135,6390000.0
2008-01-15 13:18:00,3.56501,3.56859,3.55786,3.56859,6390000.0
2008-01-15 13:19:00,3.55672,3.57033,3.55672,3.56508,6780000.0
2008-01-15 13:20:00,3.56702,3.56702,3.56108,3.5647,5260000.0
2008-01-15 13:21:00,3.5681,3.57543,3.5615,3.57078,7880000.0
2008-01-15 13:22:00,3.56737,3.56957,3.56034,3.56604,6010000.0
2008-01-15 13:23:00,3.56153,3.56809,3.55743,3.56636,7130000.0
2008-01-15 13:24:00,3.56346,3.56983,3.55978,3.56983,4880000.0
2008-01-15 13:25:00,3.56861,3.56942,3.55836,3.56764,5640000.0
2008-01-15 13:26:00,3.56968,3.56968,3.56378,3.56823,5260000.0
2008-01-15 13:27:00,3.56883,3.56883,3.56217,3.56512,6750000.0
2008-01-15 13:28:00,3.56628,3.56843,3.55537,3.56843,6770000.0
2008-01-15 13:29:00,3.56897,3.57044,3.56446,3.56977,4890000.0
2008-01-15 13:30:00,3.56266,3.56937,3.56266,3.56733,7510000.0
2008-01-15 13:31:00,3.56459,3.56903,3.56329,3.56873,4890000.0
2008-01-15 13:32:00,3.56861,3.56861,3.56055,3.56754,5260000.0
2008-01-15 13:33:00,3.56239,3.56717,3.55409,3.56443,11270000.0
2008-01-15 13:34:00,3.56756,3.56854,3.55923,3.56192,7510000.0
2008-01-15 13:35:00,3.56871,3.56871,3.55989,3.56554,5270000.0
2008-01-15 13:36:00,3.56423,3.56969,3.55649,3.56969,6760000.0
2008-01-15 13:37:00,3.56893,3.56952,3.55737,3.56952,7130000.0
2008-01-15 13:38:00,3.56603,3.5667,3.55862,3.56186,4880000.0
2008-01-15 13:39:00,3.56966,3.56966,3.56364,3.5642,4140000.0
2008-01-15 13:40:00,3.55928,3.56923,3.55832,3.5687,6760000.0
2008-01-15 13:41:00,3.56906,3.56906,3.55958,3.55958,6010000.0
2008-01-15 13:42:00,3.56751,3.57074,3.55965,3.56885,5640000.0
2008-01-15 13:43:00,3.56405,3.56816,3.55355,3.56678,6380000.0
2008-01-15 13:44:00,3.56997,3.57069,3.56132,3.56491,9390000.0
2008-01-15 13:45:00,3.56902,3.56902,3.55878,3.56369,7530000.0
2008-01-15 13:46:00,3.56197,3.56903,3.5577,3.56861,8650000.0
2008-01-15 13:47:00,3.56471,3.56906,3.56212,3.56502,4890000.0
2008-01-15 13:48:00,3.55962,3.56995,3.55806,3.56995,5270000.0
2008-01-15 13:49:00,3.56406,3.56778,3.56406,3.56719,5260000.0
2008-01-15 13:50:00,3.56123,3.57273,3.56007,3.56773,7880000.0
2008-01-15 13:51:00,3.56928,3.56928,3.55899,3.56366,4140000.0
2008-01-15 13:52:00,3.56337,3.56937,3.56282,3.56282,6010000.0
2008-01-15 13:53:00,3.56339,3.56699,3.54574,3.56001,10150000.0
2008-01-15 13:54:00,3.57048,3.57119,3.55952,3.55952,14640000.0
2008-01-15 13:55:00,3.5689,3.56951,3.56193,3.56881,6390000.0
2008-01-15 13:56:00,3.56833,3.56953,3.56094,3.56953,4510000.0
2008-01-15 13:57:00,3.56389,3.5699,3.55942,3.56163,6760000.0
2008-01-15 13:58:00,3.56371,3.57165,3.56342,3.56801,5260000.0
2008-01-15 13:59:00,3.55221,3.56434,3.55221,3.5632,6770000.0
2008-01-15 14:00:00,3.5662,3.56814,3.55834,3.56388,10160000.0
2008-01-15 14:01:00,3.56214,3.56857,3.55723,3.56857,4140000.0
2008-01-15 14:02:00,3.56314,3.56527,3.55268,3.56362,7500000.0
2008-01-15 14:03:00,3.56858,3.56858,3.55912,3.56807,12770000.0
2008-01-15 14:04:00,3.56656,3.56656,3.5551,3.55759,4880000.0
2008-01-15 14:05:00,3.56507,3.57087,3.56156,3.56996,5630000.0
2008-01-15 14:06:00,3.5652,3.57017,3.55895,3.56361,9760000.0
2008-01-15 14:07:00,3.56597,3.56851,3.55879,3.56737,6020000.0
2008-01-15 14:08:00,3.55469,3.56668,3.55469,3.56668,5260000.0
2008-01-15 14:09:00,3.5599,3.56449,3.54934,3.56008,5260000.0
2008-01-15 14:10:00,3.56486,3.56724,3.55721,3.56399,6760000.0
2008-01-15 14:11:00,3.56778,3.56778,3.55649,3.56433,7140000.0
2008-01-15 14:12:00,3.5636,3.56802,3.55755,3.5676,5650000.0
2008-01-15 14:13:00,3.56405,3.56933,3.56113,3.56906,6760000.0
2008-01-15 14:14:00,3.56874,3.56874,3.55348,3.56387,4520000.0
2008-01-15 14:15:00,3.56731,3.56931,3.56368,3.56618,9760000.0
2008-01-15 14:16:00,3.56697,3.56724,3.55353,3.56724,6760000.0
2008-01-15 14:17:00,3.56832,3.56832,3.55938,3.56817,6010000.0
2008-01-15 14:18:00,3.56373,3.56758,3.55896,3.56598,6750000.0
2008-01-15 14:19:00,3.55785,3.56596,3.55742,3.5636,5630000.0
2008-01-15 14:20:00,3.55974,3.5682,3.55974,3.55976,5250000.0
2008-01-15 14:21:00,3.56009,3.56452,3.55751,3.56412,6010000.0
2008-01-15 14:22:00,3.5654,3.56862,3.55974,3.56531,6400000.0
2008-01-15 14:23:00,3.56276,3.5671,3.56276,3.56361,6770000.0
2008-01-15 14:24:00,3.56166,3.5655,3.55165,3.5655,9020000.0
2008-01-15 14:25:00,3.56423,3.56673,3.55673,3.56276,11270000.0
2008-01-15 14:26:00,3.56313,3.56909,3.56313,3.56339,5260000.0
2008-01-15 14:27:00,3.56724,3.56865,3.55839,3.56617,6380000.0
2008-01-15 14:28:00,3.56312,3.56841,3.56007,3.56138,6400000.0
2008-01-15 14:29:00,3.56858,3.56858,3.55645,3.56692,4510000.0
2008-01-15 14:30:00,3.57081,3.57186,3.56361,3.57012,8260000.0
2008-01-15 14:31:00,3.56769,3.57019,3.56219,3.56506,6760000.0
2008-01-15 14:32:00,3.5606,3.57038,3.55932,3.57038,8630000.0
2008-01-15 14:33:00,3.56913,3.57001,3.56295,3.56882,7890000.0
2008-01-15 14:34:00,3.56158,3.56803,3.55704,3.56803,4880000.0
2008-01-15 14:35:00,3.5681,3.56975,3.55989,3.56738,5630000.0
2008-01-15 14:36:00,3.56826,3.56828,3.55771,3.56754,6760000.0
2008-01-15 14:37:00,3.56518,3.56755,3.56353,3.56515,5250000.0
2008-01-15 14:38:00,3.57111,3.57241,3.56615,3.57054,6760000.0
2008-01-15 14:39:00,3.56317,3.56987,3.55733,3.56931,5260000.0
2008-01-15 14:40:00,3.5649,3.57,3.56335,3.56941,5260000.0
2008-01-15 14:41:00,3.56652,3.56829,3.55781,3.56774,4880000.0
2008-01-15 14:42:00,3.56995,3.57224,3.56253,3.56727,7150000.0
2008-01-15 14:43:00,3.57014,3.57364,3.56643,3.56965,6020000.0
2008-01-15 14:44:00,3.5709,3.57186,3.55291,3.56751,7900000.0
2008-01-15 14:45:00,3.5683,3.57174,3.55905,3.56936,7140000.0
2008-01-15 14:46:00,3.56552,3.57295,3.56414,3.56731,6010000.0
2008-01-15 14:47:00,3.56163,3.5738,3.56118,3.56836,7510000.0
2008-01-15 14:48:00,3.57024,3.57152,3.56292,3.56947,5630000.0
2008-01-15 14:49:00,3.57026,3.57026,3.5574,3.56616,6020000.0
2008-01-15 14:50:00,3.56643,3.57138,3.56541,3.57073,9770000.0
2008-01-15 14:51:00,3.56767,3.57298,3.56743,3.56743,5630000.0
2008-01-15 14:52:00,3.57062,3.57276,3.56316,3.56416,5260000.0
2008-01-15 14:53:00,3.56846,3.57256,3.5661,3.56775,6010000.0
2008-01-15 14:54:00,3.56334,3.57314,3.56231,3.57242,5640000.0
2008-01-15 14:55:00,3.57192,3.57192,3.56096,3.56912,6390000.0
2008-01-15 14:56:00,3.56424,3.5723,3.56313,3.56313,5640000.0
2008-01-15 14:57:00,3.56638,3.57284,3.56349,3.57141,6760000.0
2008-01-15 14:58:00,3.56196,3.57016,3.55761,3.55761,6010000.0
2008-01-15 14:59:00,3.56814,3.56887,3.55583,3.56106,11650000.0
2008-01-15 15:00:00,3.5697,3.57071,3.56481,3.56702,9770000.0
2008-01-15 15:01:00,3.57248,3.57473,3.56826,3.57268,7890000.0
2008-01-15 15:02:00,3.56629,3.57222,3.56294,3.57047,6770000.0
2008-01-15 15:03:00,3.57166,3.57166,3.56242,3.5641,6020000.0
2008-01-15 15:04:00,3.56928,3.56928,3.55083,3.56647,9020000.0
2008-01-15 15:05:00,3.56449,3.57214,3.56146,3.57211,5260000.0
2008-01-15 15:06:00,3.56463,3.57185,3.56188,3.57185,8270000.0
2008-01-15 15:07:00,3.56265,3.57169,3.56265,3.57169,6000000.0
2008-01-15 15:08:00,3.56899,3.57041,3.56469,3.56547,5630000.0
2008-01-15 15:09:00,3.57125,3.57133,3.55907,3.56918,6760000.0
2008-01-15 15:10:00,3.57005,3.57073,3.56025,3.56979,7510000.0
2008-01-15 15:11:00,3.5601,3.5704,3.5601,3.56755,6010000.0
2008-01-15 15:12:00,3.56643,3.57093,3.56643,3.57093,5640000.0
2008-01-15 15:13:00,3.57163,3.57163,3.56253,3.56444,4510000.0
2008-01-15 15:14:00,3.57041,3.57041,3.55373,3.5678,13160000.0
2008-01-15 15:15:00,3.56813,3.5723,3.56523,3.56523,4510000.0
2008-01-15 15:16:00,3.56807,3.57457,3.56302,3.57457,6000000.0
2008-01-15 15:17:00,3.57357,3.57357,3.5636,3.57241,9390000.0
2008-01-15 15:18:00,3.57315,3.57351,3.56195,3.57351,7500000.0
2008-01-15 15:19:00,3.56676,3.57074,3.56356,3.56356,5250000.0
2008-01-15 15:20:00,3.56132,3.57082,3.55828,3.56828,4890000.0
2008-01-15 15:21:00,3.56731,3.57019,3.5592,3.56696,9010000.0
2008-01-15 15:22:00,3.57006,3.57353,3.56556,3.57057,5630000.0
2008-01-15 15:23:00,3.57247,3.57444,3.56225,3.57342,7140000.0
2008-01-15 15:24:00,3.56904,3.57387,3.56248,3.57177,6020000.0
2008-01-15 15:25:00,3.57472,3.57472,3.56843,3.56843,4510000.0
2008-01-15 15:26:00,3.57424,3.57424,3.56202,3.57194,6390000.0
2008-01-15 15:27:00,3.56674,3.56982,3.55599,3.56684,9400000.0
2008-01-15 15:28:00,3.56852,3.57241,3.5652,3.56613,4880000.0
2008-01-15 15:29:00,3.56998,3.57434,3.56379,3.56379,4520000.0
2008-01-15 15:30:00,3.57057,3.57163,3.55839,3.56615,7900000.0
2008-01-15 15:31:00,3.56925,3.57357,3.56366,3.5661,7140000.0
2008-01-15 15:32:00,3.57033,3.57159,3.56302,3.57159,4140000.0
2008-01-15 15:33:00,3.5702,3.5716,3.56,3.5716,4510000.0
2008-01-15 15:34:00,3.5687,3.57263,3.56233,3.57109,7510000.0
2008-01-15 15:35:00,3.56883,3.57097,3.56185,3.56718,6760000.0
2008-01-15 15:36:00,3.57396,3.57437,3.56477,3.57037,6020000.0
2008-01-15 15:37:00,3.57289,3.57423,3.5646,3.5646,6010000.0
2008-01-15 15:38:00,3.56939,3.57371,3.56145,3.57371,6020000.0
2008-01-15 15:39:00,3.57292,3.57292,3.56663,3.57284,5630000.0
2008-01-15 15:40:00,3.57048,3.57281,3.56233,3.57281,6020000.0
2008-01-15 15:41:00,3.56834,3.57332,3.55776,3.57332,7900000.0
2008-01-15 15:42:00,3.56846,3.57375,3.56668,3.56668,4890000.0
2008-01-15 15:43:00,3.56424,3.57229,3.56424,3.57229,4880000.0
2008-01-15 15:44:00,3.5716,3.5749,3.56507,3.57417,6770000.0
2008-01-15 15:45:00,3.56717,3.57337,3.56038,3.57337,4510000.0
2008-01-15 15:46:00,3.57522,3.57553,3.56629,3.57468,5260000.0
2008-01-15 15:47:00,3.566,3.57564,3.566,3.57158,5650000.0
2008-01-15 15:48:00,3.57041,3.57384,3.56584,3.57261,7140000.0
2008-01-15 15:49:00,3.56847,3.57146,3.56129,3.56827,4140000.0
2008-01-15 15:50:00,3.57382,3.57382,3.56503,3.5709,4510000.0
2008-01-15 15:51:00,3.57027,3.57452,3.56752,3.56948,8250000.0
2008-01-15 15:52:00,3.57224,3.57543,3.56641,3.57482,5640000.0
2008-01-15 15:53:00,3.57055,3.57582,3.56603,3.56608,6030000.0
2008-01-15 15:54:00,3.57233,3.57665,3.56941,3.57224,7150000.0
2008-01-15 15:55:00,3.57056,3.57396,3.56357,3.57345,4510000.0
2008-01-15 15:56:00,3.57381,3.57381,3.57034,3.57319,4890000.0
2008-01-15 15:57:00,3.56931,3.57446,3.56682,3.57446,5260000.0
2008-01-15 15:58:00,3.57338,3.57533,3.56949,3.57533,7880000.0
2008-01-15 15:59:00,3.57006,3.57544,3.56868,3.57157,9780000.0
2008-01-15 16:00:00,3.57253,3.57313,3.56157,3.57313,4890000.0
2008-01-15 16:01:00,3.57029,3.57495,3.56076,3.56888,10150000.0
2008-01-15 16:02:00,3.56811,3.57376,3.56811,3.57376,4890000.0
2008-01-15 16:03:00,3.56884,3.57376,3.56884,3.57259,5640000.0
2008-01-15 16:04:00,3.57019,3.57289,3.56468,3.57289,6010000.0
2008-01-15 16:05:00,3.56483,3.57361,3.56138,3.57328,6380000.0
2008-01-15 16:06:00,3.57441,3.57605,3.56451,3.56927,9020000.0
2008-01-15 16:07:00,3.57253,3.57442,3.56769,3.57442,4880000.0
2008-01-15 16:08:00,3.56916,3.57261,3.56348,3.5726,6390000.0
2008-01-15 16:09:00,3.5687,3.57254,3.56533,3.57254,6770000.0
2008-01-15 16:10:00,3.57252,3.57252,3.55503,3.57229,12390000.0
2008-01-15 16:11:00,3.57343,3.57343,3.56709,3.56945,6770000.0
2008-01-15 16:12:00,3.56692,3.57361,3.566,3.57361,8270000.0
2008-01-15 16:13:00,3.57192,3.57417,3.56843,3.57417,6380000.0
2008-01-15 16:14:00,3.57449,3.57449,3.56245,3.57241,4510000.0
2008-01-15 16:15:00,3.56416,3.57122,3.56206,3.57122,4510000.0
2008-01-15 16:16:00,3.5739,3.5739,3.5664,3.57289,6760000.0
2008-01-15 16:17:00,3.56999,3.57396,3.56797,3.57211,4510000.0
2008-01-15 16:18:00,3.57381,3.57381,3.56335,3.56667,9020000.0
2008-01-15 16:19:00,3.57395,3.57395,3.56846,3.57314,4890000.0
2008-01-15 16:20:00,3.56896,3.56973,3.55542,3.56973,5650000.0
2008-01-15 16:21:00,3.57417,3.57417,3.56573,3.56802,5640000.0
2008-01-15 16:22:00,3.57029,3.57249,3.56344,3.57228,4510000.0
2008-01-15 16:23:00,3.57213,3.57322,3.57152,3.57213,6770000.0
2008-01-15 16:24:00,3.56977,3.57238,3.56481,3.57164,7140000.0
2008-01-15 16:25:00,3.57108,3.57108,3.55869,3.56088,4880000.0
2008-01-15 16:26:00,3.57171,3.57171,3.56194,3.57117,6000000.0
2008-01-15 16:27:00,3.56621,3.57061,3.55909,3.57061,12030000.0
2008-01-15 16:28:00,3.57139,3.57139,3.56328,3.57029,6770000.0
2008-01-15 16:29:00,3.57254,3.57254,3.56724,3.56993,4520000.0
2008-01-15 16:30:00,3.57154,3.57154,3.55643,3.55643,6760000.0
2008-01-15 16:31:00,3.57103,3.57323,3.56467,3.56763,10530000.0
2008-01-15 16:32:00,3.57138,3.57258,3.5656,3.57042,5260000.0
2008-01-15 16:33:00,3.5686,3.5716,3.56522,3.5716,4900000.0
2008-01-15 16:34:00,3.57151,3.5723,3.56024,3.5723,6010000.0
2008-01-15 16:35:00,3.57093,3.57221,3.56196,3.56297,11660000.0
2008-01-15 16:36:00,3.57023,3.57023,3.5615,3.56276,7140000.0
2008-01-15 16:37:00,3.56893,3.57275,3.5668,3.5677,4900000.0
2008-01-15 16:38:00,3.56689,3.57182,3.56163,3.57124,10520000.0
2008-01-15 16:39:00,3.56906,3.57237,3.5653,3.57237,6400000.0
2008-01-15 16:40:00,3.56266,3.57176,3.55855,3.56633,6020000.0
2008-01-15 16:41:00,3.56753,3.57352,3.55672,3.56904,5280000.0
2008-01-15 16:42:00,3.56916,3.57222,3.56378,3.57222,5260000.0
2008-01-15 16:43:00,3.56664,3.57351,3.56599,3.57351,4880000.0
2008-01-15 16:44:00,3.5665,3.57214,3.56226,3.57214,4520000.0
2008-01-15 16:45:00,3.5697,3.56982,3.56137,3.56763,7130000.0
2008-01-15 16:46:00,3.55915,3.57069,3.5586,3.57069,6770000.0
2008-01-15 16:47:00,3.56702,3.56836,3.56344,3.56414,7130000.0
2008-01-15 16:48:00,3.56211,3.57217,3.56211,3.57012,4140000.0
2008-01-15 16:49:00,3.56668,3.57161,3.56151,3.56975,9000000.0
2008-01-15 16:50:00,3.57137,3.57137,3.56466,3.57121,5250000.0
2008-01-15 16:51:00,3.57143,3.57143,3.55501,3.56917,6020000.0
2008-01-15 16:52:00,3.56358,3.57289,3.56323,3.57207,7510000.0
2008-01-15 16:53:00,3.56939,3.5723,3.56617,3.56716,5270000.0
2008-01-15 16:54:00,3.56422,3.57374,3.56422,3.57045,5650000.0
2008-01-15 16:55:00,3.57008,3.57307,3.5652,3.57307,5640000.0
2008-01-15 16:56:00,3.56313,3.56933,3.55968,3.56304,5640000.0
2008-01-15 16:57:00,3.56769,3.57253,3.5623,3.5623,4510000.0
2008-01-15 16:58:00,3.56635,3.57179,3.56573,3.56745,8260000.0
2008-01-15 16:59:00,3.57274,3.57395,3.56437,3.57068,9400000.0
2008-01-15 17:00:00,3.56961,3.5709,3.56236,3.56236,7150000.0
2008-01-15 17:01:00,3.56911,3.57049,3.56068,3.56983,7150000.0
2008-01-15 17:02:00,3.56848,3.57407,3.56717,3.57407,5270000.0
2008-01-15 17:03:00,3.56798,3.57043,3.56272,3.56791,4510000.0
2008-01-15 17:04:00,3.56683,3.57121,3.56119,3.56575,6760000.0
2008-01-15 17:05:00,3.56439,3.57158,3.56439,3.56677,5640000.0
2008-01-15 17:06:00,3.57237,3.57237,3.55847,3.56068,8630000.0
2008-01-15 17:07:00,3.57074,3.57181,3.56385,3.57109,7160000.0
2008-01-15 17:08:00,3.5666,3.57232,3.56108,3.57232,5270000.0
2008-01-15 17:09:00,3.57289,3.57289,3.56107,3.57066,8270000.0
2008-01-15 17:10:00,3.57167,3.57245,3.56168,3.57206,6000000.0
2008-01-15 17:11:00,3.56754,3.57009,3.55289,3.57009,6760000.0
2008-01-15 17:12:00,3.57238,3.57238,3.56661,3.56822,5640000.0
2008-01-15 17:13:00,3.57222,3.57268,3.56725,3.56933,6380000.0
2008-01-15 17:14:00,3.56882,3.57315,3.56646,3.56754,12020000.0
2008-01-15 17:15:00,3.5736,3.57588,3.56621,3.57046,9420000.0
2008-01-15 17:16:00,3.56616,3.57258,3.55889,3.57013,7880000.0
2008-01-15 17:17:00,3.57238,3.57269,3.56603,3.56661,5640000.0
2008-01-15 17:18:00,3.57253,3.57358,3.56459,3.56474,4880000.0
2008-01-15 17:19:00,3.56401,3.57471,3.56401,3.57324,4890000.0
2008-01-15 17:20:00,3.57202,3.57244,3.56219,3.57244,4510000.0
2008-01-15 17:21:00,3.57059,3.57074,3.55651,3.56854,6760000.0
2008-01-15 17:22:00,3.56925,3.57421,3.56325,3.57224,10540000.0
2008-01-15 17:23:00,3.57487,3.57502,3.56698,3.57502,5630000.0
2008-01-15 17:24:00,3.5685,3.57319,3.56286,3.57319,10150000.0
2008-01-15 17:25:00,3.56846,3.57345,3.56332,3.56332,7140000.0
2008-01-15 17:26:00,3.57157,3.57579,3.56415,3.57573,6020000.0
2008-01-15 17:27:00,3.57506,3.57632,3.56924,3.57045,7900000.0
2008-01-15 17:28:00,3.56529,3.57645,3.5633,3.57262,7880000.0
2008-01-15 17:29:00,3.57349,3.57491,3.56401,3.57348,6770000.0
2008-01-15 17:30:00,3.57534,3.57534,3.56297,3.56297,5280000.0
2008-01-15 17:31:00,3.57391,3.57391,3.56254,3.57352,6400000.0
2008-01-15 17:32:00,3.56947,3.57383,3.56947,3.57045,7140000.0
2008-01-15 17:33:00,3.57362,3.57762,3.56792,3.57567,12030000.0
2008-01-15 17:34:00,3.57094,3.57475,3.56441,3.57017,4510000.0
2008-01-15 17:35:00,3.57296,3.57446,3.5641,3.57446,9400000.0
2008-01-15 17:36:00,3.56307,3.57215,3.56307,3.56768,5260000.0
2008-01-15 17:37:00,3.56968,3.57664,3.56656,3.5696,6020000.0
2008-01-15 17:38:00,3.56747,3.57364,3.56089,3.57346,15020000.0
2008-01-15 17:39:00,3.57209,3.57397,3.56409,3.56979,9010000.0
2008-01-15 17:40:00,3.57018,3.57728,3.56331,3.57149,10530000.0
2008-01-15 17:41:00,3.57527,3.57527,3.56065,3.56835,5640000.0
2008-01-15 17:42:00,3.56441,3.57495,3.5641,3.57032,11650000.0
2008-01-15 17:43:00,3.5686,3.57573,3.56522,3.57143,14270000.0
2008-01-15 17:44:00,3.57475,3.57519,3.56658,3.5705,4880000.0
2008-01-15 17:45:00,3.57107,3.57843,3.56585,3.57792,9010000.0
2008-01-15 17:46:00,3.5721,3.57656,3.56328,3.57454,5260000.0
2008-01-15 17:47:00,3.57306,3.57723,3.57091,3.57615,7140000.0
2008-01-15 17:48:00,3.5781,3.5781,3.57041,3.57052,4880000.0
2008-01-15 17:49:00,3.57339,3.57596,3.57023,3.57483,4140000.0
2008-01-15 17:50:00,3.56544,3.57612,3.56544,3.57215,7520000.0
2008-01-15 17:51:00,3.56552,3.57505,3.56392,3.57016,7510000.0
2008-01-15 17:52:00,3.57224,3.57381,3.56747,3.57381,7130000.0
2008-01-15 17:53:00,3.57491,3.575,3.56671,3.575,6010000.0
2008-01-15 17:54:00,3.57311,3.57546,3.56582,3.57405,6010000.0
2008-01-15 17:55:00,3.56903,3.57253,3.56078,3.57109,8640000.0
2008-01-15 17:56:00,3.57134,3.57397,3.56409,3.56837,6390000.0
2008-01-15 17:57:00,3.56632,3.56957,3.55728,3.56555,10880000.0
2008-01-15 17:58:00,3.57077,3.57127,3.56201,3.57034,9030000.0
2008-01-15 17:59:00,3.56967,3.5725,3.55891,3.5725,10900000.0
2008-01-15 18:00:00,3.57156,3.57156,3.55837,3.5657,13900000.0
2008-01-15 18:01:00,3.56572,3.57253,3.56572,3.56776,4510000.0
2008-01-15 18:02:00,3.57105,3.5717,3.55719,3.5717,11640000.0
2008-01-15 18:03:00,3.57296,3.57296,3.56217,3.56266,5630000.0
2008-01-15 18:04:00,3.56988,3.57426,3.56424,3.56489,9400000.0
2008-01-15 18:05:00,3.56975,3.57111,3.55985,3.57111,9030000.0
2008-01-15 18:06:00,3.56593,3.57102,3.56109,3.57102,6770000.0
2008-01-15 18:07:00,3.56404,3.5712,3.56179,3.56462,4890000.0
2008-01-15 18:08:00,3.56551,3.57415,3.56366,3.57235,7140000.0
2008-01-15 18:09:00,3.56979,3.57198,3.56709,3.57198,4140000.0
2008-01-15 18:10:00,3.57078,3.57319,3.56206,3.57265,5640000.0
2008-01-15 18:11:00,3.57257,3.57257,3.56577,3.56684,5260000.0
2008-01-15 18:12:00,3.5723,3.5723,3.56105,3.56962,11260000.0
2008-01-15 18:13:00,3.57349,3.57349,3.56734,3.56734,4880000.0
2008-01-15 18:14:00,3.57356,3.57694,3.56524,3.57117,10890000.0
2008-01-15 18:15:00,3.56881,3.57471,3.56423,3.5733,8260000.0
2008-01-15 18:16:00,3.56202,3.57154,3.56202,3.57065,9390000.0
2008-01-15 18:17:00,3.56848,3.57274,3.56823,3.57274,5630000.0
2008-01-15 18:18:00,3.57323,3.57491,3.56281,3.56509,7510000.0
2008-01-15 18:19:00,3.56957,3.573,3.56363,3.56922,6020000.0
2008-01-15 18:20:00,3.567,3.57114,3.56605,3.56616,4880000.0
2008-01-15 18:21:00,3.56867,3.57019,3.55919,3.56771,10900000.0
2008-01-15 18:22:00,3.57308,3.57308,3.55722,3.56806,6020000.0
2008-01-15 18:23:00,3.57403,3.57403,3.56867,3.56951,4140000.0
2008-01-15 18:24:00,3.5738,3.57416,3.56223,3.57416,15040000.0
2008-01-15 18:25:00,3.56886,3.57276,3.56442,3.56731,7150000.0
2008-01-15 18:26:00,3.57293,3.57379,3.56295,3.56841,9770000.0
2008-01-15 18:27:00,3.5653,3.57248,3.56283,3.57248,5250000.0
2008-01-15 18:28:00,3.57469,3.57511,3.57014,3.57323,4510000.0
2008-01-15 18:29:00,3.57269,3.57269,3.56267,3.57111,7510000.0
2008-01-15 18:30:00,3.57317,3.57317,3.56415,3.57293,6390000.0
2008-01-15 18:31:00,3.56595,3.573,3.56595,3.57191,4890000.0
2008-01-15 18:32:00,3.57034,3.57415,3.56107,3.56535,5260000.0
2008-01-15 18:33:00,3.57039,3.5751,3.56554,3.57418,7140000.0
2008-01-15 18:34:00,3.56527,3.57397,3.56527,3.57386,5630000.0
2008-01-15 18:35:00,3.56908,3.57656,3.56908,3.57574,9020000.0
2008-01-15 18:36:00,3.56935,3.57494,3.56529,3.57494,4880000.0
2008-01-15 18:37:00,3.56714,3.57341,3.5562,3.57341,10160000.0
2008-01-15 18:38:00,3.57365,3.57365,3.56628,3.56892,11640000.0
2008-01-15 18:39:00,3.57492,3.57492,3.56156,3.5738,7510000.0
2008-01-15 18:40:00,3.56745,3.57418,3.56745,3.57312,5260000.0
2008-01-15 18:41:00,3.57378,3.57546,3.56604,3.57407,5270000.0
2008-01-15 18:42:00,3.56792,3.57233,3.55582,3.5682,7520000.0
2008-01-15 18:43:00,3.5743,3.5743,3.5679,3.57287,4510000.0
2008-01-15 18:44:00,3.57395,3.57457,3.56566,3.57457,5250000.0
2008-01-15 18:45:00,3.57088,3.57653,3.56467,3.5762,6400000.0
2008-01-15 18:46:00,3.57069,3.5749,3.56335,3.57436,6770000.0
2008-01-15 18:47:00,3.57086,3.57517,3.56526,3.57517,6380000.0
2008-01-15 18:48:00,3.57022,3.57514,3.57022,3.57347,6390000.0
2008-01-15 18:49:00,3.56909,3.57398,3.56309,3.57303,5640000.0
2008-01-15 18:50:00,3.57142,3.5766,3.56503,3.57078,8260000.0
2008-01-15 18:51:00,3.5706,3.57142,3.56536,3.57034,4880000.0
2008-01-15 18:52:00,3.56708,3.57438,3.56117,3.57438,7880000.0
2008-01-15 18:53:00,3.57111,3.57722,3.56577,3.56691,9380000.0
2008-01-15 18:54:00,3.57428,3.57428,3.5669,3.57165,9390000.0
2008-01-15 18:55:00,3.56363,3.57294,3.56363,3.57046,6010000.0
2008-01-15 18:56:00,3.56946,3.5739,3.56799,3.57332,4520000.0
2008-01-15 18:57:00,3.57475,3.57475,3.56045,3.56045,4880000.0
2008-01-15 18:58:00,3.57276,3.57691,3.56588,3.57359,6780000.0
2008-01-15 18:59:00,3.56917,3.57619,3.56809,3.5708,6020000.0
2008-01-15 19:00:00,3.57367,3.577,3.56638,3.57627,9770000.0
2008-01-15 19:01:00,3.57325,3.5752,3.56465,3.57148,4890000.0
2008-01-15 19:02:00,3.57028,3.57274,3.56139,3.56245,7510000.0
2008-01-15 19:03:00,3.57382,3.57486,3.56498,3.57454,4880000.0
2008-01-15 19:04:00,3.5659,3.57537,3.56413,3.56534,6010000.0
2008-01-15 19:05:00,3.56534,3.57479,3.56534,3.57075,4880000.0
2008-01-15 19:06:00,3.57022,3.57564,3.56614,3.57523,12390000.0
2008-01-15 19:07:00,3.57,3.57415,3.56408,3.56408,4890000.0
2008-01-15 19:08:00,3.5693,3.57399,3.56433,3.57114,6020000.0
2008-01-15 19:09:00,3.56855,3.57615,3.56478,3.57085,9770000.0
2008-01-15 19:10:00,3.56482,3.57341,3.56386,3.56386,5270000.0
2008-01-15 19:11:00,3.56996,3.57321,3.56158,3.56684,7130000.0
2008-01-15 19:12:00,3.57141,3.57233,3.56088,3.57233,9390000.0
2008-01-15 19:13:00,3.57255,3.57255,3.56401,3.57005,4520000.0
2008-01-15 19:14:00,3.57384,3.5743,3.56467,3.56986,10530000.0
2008-01-15 19:15:00,3.57457,3.57498,3.56614,3.56928,6760000.0
2008-01-15 19:16:00,3.56874,3.57579,3.56587,3.56587,7140000.0
2008-01-15 19:17:00,3.57459,3.57498,3.5706,3.57334,7140000.0
2008-01-15 19:18:00,3.55496,3.57001,3.55367,3.57001,4510000.0
2008-01-15 19:19:00,3.56591,3.57348,3.56287,3.56901,5640000.0
2008-01-15 19:20:00,3.56864,3.57638,3.56419,3.57078,10890000.0
2008-01-15 19:21:00,3.56839,3.5747,3.56573,3.57277,6390000.0
2008-01-15 19:22:00,3.57247,3.57316,3.56184,3.57212,6400000.0
2008-01-15 19:23:00,3.55731,3.57259,3.55731,3.57259,6400000.0
2008-01-15 19:24:00,3.56942,3.57426,3.56462,3.5728,7140000.0
2008-01-15 19:25:00,3.56846,3.57384,3.56697,3.5684,6010000.0
2008-01-15 19:26:00,3.56818,3.57302,3.56361,3.57302,4900000.0
2008-01-15 19:27:00,3.57502,3.57533,3.56859,3.5709,3770000.0
2008-01-15 19:28:00,3.56873,3.57229,3.5604,3.57229,4520000.0
2008-01-15 19:29:00,3.57343,3.57617,3.56579,3.56579,6770000.0
2008-01-15 19:30:00,3.5705,3.57814,3.56783,3.57574,10140000.0
2008-01-15 19:31:00,3.57347,3.57506,3.57347,3.57401,4130000.0
2008-01-15 19:32:00,3.57071,3.57715,3.56967,3.57177,4890000.0
2008-01-15 19:33:00,3.56432,3.56817,3.56077,3.56817,4880000.0
2008-01-15 19:34:00,3.57469,3.5752,3.56603,3.57504,6000000.0
2008-01-15 19:35:00,3.56951,3.57478,3.56517,3.56517,4140000.0
2008-01-15 19:36:00,3.56846,3.57292,3.56312,3.56531,4510000.0
2008-01-15 19:37:00,3.56948,3.571,3.56173,3.56173,3010000.0
2008-01-15 19:38:00,3.56499,3.56865,3.55666,3.56213,8640000.0
2008-01-15 19:39:00,3.56607,3.57284,3.5615,3.5615,3770000.0
2008-01-15 19:40:00,3.56777,3.5734,3.56667,3.57202,5640000.0
2008-01-15 19:41:00,3.57195,3.57209,3.56299,3.56845,4130000.0
2008-01-15 19:42:00,3.56705,3.57468,3.56705,3.56764,6400000.0
2008-01-15 19:43:00,3.57106,3.57106,3.56534,3.5696,4880000.0
2008-01-15 19:44:00,3.55723,3.56212,3.55578,3.56212,6020000.0
2008-01-15 19:45:00,3.56598,3.57876,3.56598,3.57322,16160000.0
2008-01-15 19:46:00,3.56065,3.56952,3.55687,3.56892,7530000.0
2008-01-15 19:47:00,3.5711,3.57395,3.56541,3.56541,6390000.0
2008-01-15 19:48:00,3.56642,3.57376,3.56378,3.56846,5630000.0
2008-01-15 19:49:00,3.55882,3.56845,3.55882,3.56845,5260000.0
2008-01-15 19:50:00,3.56842,3.57125,3.56589,3.56891,4900000.0
2008-01-15 19:51:00,3.57039,3.5727,3.56669,3.5678,4890000.0
2008-01-15 19:52:00,3.5678,3.57429,3.56316,3.56838,7520000.0
2008-01-15 19:53:00,3.56484,3.57077,3.56148,3.57077,8250000.0
2008-01-15 19:54:00,3.56493,3.56925,3.5586,3.5586,5260000.0
2008-01-15 19:55:00,3.56918,3.57453,3.564,3.57088,7510000.0
2008-01-15 19:56:00,3.57161,3.57199,3.56568,3.57128,5260000.0
2008-01-15 19:57:00,3.57045,3.57086,3.56192,3.56458,4510000.0
2008-01-15 19:58:00,3.57288,3.57411,3.56243,3.56243,11260000.0
2008-01-15 19:59:00,3.56482,3.57224,3.56482,3.56733,6010000.0
2008-01-15 20:00:00,3.57467,3.57467,3.5646,3.57208,4880000.0
2008-01-15 20:01:00,3.56909,3.57267,3.56535,3.57051,4890000.0
2008-01-15 20:02:00,3.57305,3.57305,3.56648,3.57163,6760000.0
2008-01-15 20:03:00,3.57107,3.57443,3.56624,3.56624,9020000.0
2008-01-15 20:04:00,3.57182,3.57182,3.56462,3.5689,6760000.0
2008-01-15 20:05:00,3.56182,3.56916,3.56182,3.56916,4890000.0
2008-01-15 20:06:00,3.56828,3.57463,3.56332,3.57051,6760000.0
2008-01-15 20:07:00,3.56631,3.57123,3.56631,3.56638,3380000.0
2008-01-15 20:08:00,3.57083,3.57111,3.56575,3.56768,6020000.0
2008-01-15 20:09:00,3.56916,3.57128,3.56122,3.57128,4140000.0
2008-01-15 20:10:00,3.56979,3.56999,3.56385,3.56999,4520000.0
2008-01-15 20:11:00,3.57056,3.57349,3.5633,3.5718,4500000.0
2008-01-15 20:12:00,3.57121,3.57121,3.56167,3.56847,6400000.0
2008-01-15 20:14:00,3.56528,3.56968,3.55642,3.56968,9400000.0
2008-01-15 20:15:00,3.56552,3.57529,3.56552,3.57332,5640000.0
2008-01-15 20:16:00,3.56979,3.57185,3.56464,3.56976,3770000.0
2008-01-15 20:17:00,3.5725,3.57416,3.56469,3.56648,6380000.0
2008-01-15 20:18:00,3.56624,3.57269,3.56256,3.56736,7530000.0
2008-01-15 20:19:00,3.57141,3.57141,3.55936,3.56577,5280000.0
2008-01-15 20:20:00,3.56609,3.56988,3.56012,3.56937,5260000.0
2008-01-15 20:21:00,3.57107,3.57126,3.56185,3.56674,18060000.0
2008-01-15 20:22:00,3.57085,3.57689,3.56227,3.56227,8270000.0
2008-01-15 20:23:00,3.57063,3.57063,3.56198,3.56454,7510000.0
2008-01-15 20:24:00,3.57065,3.57112,3.55842,3.55842,4510000.0
2008-01-15 20:25:00,3.56429,3.57148,3.56133,3.57101,5260000.0
2008-01-15 20:26:00,3.56191,3.57362,3.56191,3.5712,4140000.0
2008-01-15 20:27:00,3.56611,3.57043,3.56454,3.56682,4510000.0
2008-01-15 20:28:00,3.5644,3.56973,3.5644,3.56556,4510000.0
2008-01-15 20:29:00,3.56806,3.56807,3.55686,3.55744,7520000.0
2008-01-15 20:30:00,3.57078,3.57471,3.56536,3.57246,6010000.0
2008-01-15 20:31:00,3.5677,3.57135,3.56171,3.56171,4510000.0
2008-01-15 20:32:00,3.56085,3.56951,3.56085,3.5635,4510000.0
2008-01-15 20:33:00,3.57239,3.57306,3.56383,3.57103,5640000.0
2008-01-15 20:34:00,3.56933,3.57042,3.56047,3.5657,7520000.0
2008-01-15 20:35:00,3.55352,3.57158,3.55352,3.56241,4520000.0
2008-01-15 20:36:00,3.57093,3.57093,3.56358,3.56975,6390000.0
2008-01-15 20:37:00,3.57056,3.57085,3.56198,3.57033,7510000.0
2008-01-15 20:38:00,3.57032,3.57267,3.56345,3.57102,4520000.0
2008-01-15 20:39:00,3.56529,3.57025,3.56128,3.56544,5280000.0
2008-01-15 20:40:00,3.56412,3.56943,3.55975,3.56943,5260000.0
2008-01-15 20:41:00,3.57023,3.5709,3.56392,3.56669,4510000.0
2008-01-15 20:42:00,3.56649,3.56908,3.56,3.56908,5260000.0
2008-01-15 20:43:00,3.56634,3.57429,3.56244,3.57215,7510000.0
2008-01-15 20:44:00,3.56655,3.57273,3.56226,3.57234,6380000.0
2008-01-15 20:45:00,3.57131,3.57151,3.55865,3.56088,4890000.0
2008-01-15 20:46:00,3.57114,3.57158,3.56242,3.56699,6760000.0
2008-01-15 20:47:00,3.565,3.56915,3.55909,3.56915,9390000.0
2008-01-15 20:48:00,3.5693,3.56985,3.56043,3.56141,4140000.0
2008-01-15 20:49:00,3.56166,3.57045,3.56163,3.56778,4880000.0
2008-01-15 20:50:00,3.56346,3.56911,3.56182,3.56911,4890000.0
2008-01-15 20:51:00,3.57083,3.57511,3.56156,3.57204,6770000.0
2008-01-15 20:52:00,3.56511,3.56908,3.56001,3.56314,6780000.0
2008-01-15 20:53:00,3.56468,3.57044,3.56029,3.57044,6380000.0
2008-01-15 20:54:00,3.57019,3.57019,3.55806,3.56398,6390000.0
2008-01-15 20:55:00,3.56854,3.56957,3.55768,3.56957,7890000.0
2008-01-15 20:56:00,3.56506,3.57419,3.56421,3.56741,4890000.0
2008-01-15 20:57:00,3.56573,3.57198,3.56189,3.57062,5260000.0
2008-01-15 20:58:00,3.57221,3.57276,3.563,3.57141,6760000.0
2008-01-15 20:59:00,3.56662,3.57122,3.56264,3.56664,6390000.0
2008-01-15 21:00:00,3.5696,3.57046,3.55943,3.57046,4510000.0
2008-01-15 21:01:00,3.57108,3.57134,3.56648,3.57122,6030000.0
2008-01-15 21:02:00,3.56687,3.57039,3.56345,3.57039,7140000.0
2008-01-15 21:03:00,3.57019,3.57088,3.56519,3.56706,3380000.0
2008-01-15 21:04:00,3.56952,3.57146,3.56522,3.57103,5260000.0
2008-01-15 21:05:00,3.55748,3.5688,3.55748,3.5688,5640000.0
2008-01-15 21:06:00,3.5666,3.57215,3.56649,3.56649,5640000.0
2008-01-15 21:07:00,3.57119,3.57136,3.5619,3.56602,5270000.0
2008-01-15 21:08:00,3.56931,3.5704,3.5626,3.56653,5260000.0
2008-01-15 21:09:00,3.56684,3.57299,3.56424,3.5697,5260000.0
2008-01-15 21:10:00,3.56475,3.57244,3.55882,3.57185,5630000.0
2008-01-15 21:11:00,3.56776,3.57236,3.56455,3.56455,6010000.0
2008-01-15 21:12:00,3.56677,3.57244,3.56677,3.56784,4890000.0
2008-01-15 21:13:00,3.56659,3.57278,3.56524,3.56524,5260000.0
2008-01-15 21:14:00,3.57128,3.57264,3.56787,3.57103,7140000.0
2008-01-15 21:15:00,3.5676,3.5748,3.56065,3.57283,8250000.0
2008-01-15 21:16:00,3.56302,3.57082,3.56302,3.56421,4140000.0
2008-01-15 21:17:00,3.5665,3.5716,3.5665,3.5716,5250000.0
2008-01-15 21:18:00,3.57161,3.5722,3.56624,3.57114,5630000.0
2008-01-15 21:19:00,3.56972,3.57207,3.56705,3.57067,7510000.0
2008-01-15 21:20:00,3.56638,3.57052,3.56072,3.56871,4880000.0
2008-01-15 21:21:00,3.56823,3.57291,3.56212,3.56932,4150000.0
2008-01-15 21:22:00,3.57103,3.57307,3.56529,3.57307,5630000.0
2008-01-15 21:23:00,3.56641,3.57079,3.56263,3.57051,4520000.0
2008-01-15 21:24:00,3.5606,3.57424,3.5606,3.56923,5250000.0
2008-01-15 21:25:00,3.56088,3.57028,3.55725,3.57028,10510000.0
2008-01-15 21:26:00,3.57355,3.57355,3.56316,3.56948,6780000.0
2008-01-15 21:27:00,3.56779,3.56984,3.5604,3.56981,5270000.0
2008-01-15 21:28:00,3.57184,3.57281,3.56405,3.57204,4880000.0
2008-01-15 21:29:00,3.56391,3.57665,3.56391,3.56869,5650000.0
2008-01-15 21:30:00,3.56744,3.57309,3.56068,3.56703,5630000.0
2008-01-15 21:31:00,3.56604,3.5708,3.56558,3.56679,2640000.0
2008-01-15 21:32:00,3.57186,3.57352,3.56695,3.57128,5260000.0
2008-01-15 21:33:00,3.57075,3.571,3.56423,3.57046,5260000.0
2008-01-15 21:34:00,3.5665,3.57149,3.56171,3.57013,6020000.0
2008-01-15 21:35:00,3.56653,3.56978,3.55934,3.56595,7140000.0
2008-01-15 21:36:00,3.5718,3.5718,3.56128,3.57095,6010000.0
2008-01-15 21:37:00,3.56741,3.57151,3.56533,3.57021,6380000.0
2008-01-15 21:38:00,3.57226,3.5742,3.56407,3.57151,5630000.0
2008-01-15 21:39:00,3.5715,3.57445,3.56336,3.56336,3780000.0
2008-01-15 21:40:00,3.57141,3.57141,3.55909,3.56145,3770000.0
2008-01-15 21:41:00,3.5702,3.5715,3.56152,3.57088,5270000.0
2008-01-15 21:42:00,3.56107,3.57214,3.55885,3.5705,4890000.0
2008-01-15 21:43:00,3.57245,3.57516,3.57232,3.57351,6020000.0
2008-01-15 21:44:00,3.56783,3.57393,3.56557,3.57259,8650000.0
2008-01-15 21:45:00,3.56302,3.56926,3.56302,3.56916,4130000.0
2008-01-15 21:46:00,3.57142,3.57217,3.56721,3.57217,4520000.0
2008-01-15 21:47:00,3.57311,3.57539,3.56578,3.56688,7520000.0
2008-01-15 21:48:00,3.57194,3.57194,3.562,3.57172,5630000.0
2008-01-15 21:49:00,3.57098,3.57562,3.56747,3.56747,4910000.0
2008-01-15 21:50:00,3.57172,3.57172,3.55848,3.55848,4140000.0
2008-01-15 21:51:00,3.56956,3.57206,3.56492,3.56995,4150000.0
2008-01-15 21:52:00,3.56125,3.57237,3.56125,3.57109,6020000.0
2008-01-15 21:53:00,3.56604,3.57013,3.56267,3.56974,5640000.0
2008-01-15 21:54:00,3.56903,3.57066,3.56656,3.56688,4520000.0
2008-01-15 21:55:00,3.57044,3.57123,3.56146,3.57063,6760000.0
2008-01-15 21:56:00,3.55947,3.57019,3.55947,3.56316,6390000.0
2008-01-15 21:57:00,3.56396,3.57212,3.56396,3.57061,10510000.0
2008-01-15 21:58:00,3.56506,3.56916,3.56373,3.56796,7130000.0
2008-01-15 21:59:00,3.56932,3.5702,3.56072,3.57002,9770000.0
2008-01-15 22:00:00,3.56505,3.57231,3.56505,3.57026,6770000.0
2008-01-15 22:01:00,3.56933,3.56933,3.55898,3.55898,5260000.0
2008-01-15 22:02:00,3.56825,3.56959,3.56153,3.56959,4890000.0
2008-01-15 22:03:00,3.56979,3.57221,3.56677,3.57086,4900000.0
2008-01-15 22:04:00,3.56348,3.57163,3.56348,3.57072,4520000.0
2008-01-15 22:05:00,3.55644,3.56597,3.55594,3.55802,9010000.0
2008-01-15 22:06:00,3.56917,3.56917,3.56027,3.56366,4510000.0
2008-01-15 22:07:00,3.56819,3.56858,3.56679,3.56818,4140000.0
2008-01-15 22:08:00,3.56726,3.56726,3.5579,3.56637,5630000.0
2008-01-15 22:09:00,3.56758,3.57007,3.56353,3.57007,5260000.0
2008-01-15 22:10:00,3.56682,3.56873,3.55871,3.56675,4910000.0
2008-01-15 22:11:00,3.56393,3.57015,3.56393,3.56721,4140000.0
2008-01-15 22:12:00,3.55941,3.5696,3.55941,3.56747,7140000.0
2008-01-15 22:13:00,3.56755,3.57044,3.56444,3.56846,6400000.0
2008-01-15 22:14:00,3.56921,3.57158,3.56511,3.56977,3390000.0
2008-01-15 22:15:00,3.56772,3.56851,3.55867,3.55937,4500000.0
2008-01-15 22:16:00,3.5652,3.56925,3.5601,3.56925,4510000.0
2008-01-15 22:17:00,3.56907,3.57069,3.56413,3.57014,6010000.0
2008-01-15 22:18:00,3.56469,3.57049,3.56469,3.56595,6010000.0
2008-01-15 22:19:00,3.57085,3.57085,3.56323,3.57081,2640000.0
2008-01-15 22:20:00,3.56274,3.56979,3.55868,3.5697,14280000.0
2008-01-15 22:21:00,3.56207,3.56898,3.56073,3.56898,4890000.0
2008-01-15 22:22:00,3.56374,3.57204,3.56154,3.56621,8270000.0
2008-01-15 22:23:00,3.56691,3.57001,3.56267,3.56716,6030000.0
2008-01-15 22:24:00,3.57002,3.57128,3.56494,3.56995,4890000.0
2008-01-15 22:25:00,3.56809,3.56948,3.56384,3.56948,4130000.0
2008-01-15 22:26:00,3.5649,3.56903,3.55881,3.56903,4510000.0
2008-01-15 22:27:00,3.57025,3.57025,3.56067,3.56531,6380000.0
2008-01-15 22:28:00,3.56868,3.57009,3.56337,3.57009,9020000.0
2008-01-15 22:29:00,3.5705,3.57231,3.56131,3.56998,8280000.0
2008-01-15 22:30:00,3.56537,3.57126,3.56537,3.56641,7140000.0
2008-01-15 22:31:00,3.56976,3.56976,3.55593,3.56646,7140000.0
2008-01-15 22:32:00,3.56429,3.56974,3.56021,3.56792,7510000.0
2008-01-15 22:33:00,3.56595,3.56926,3.56223,3.56223,3390000.0
2008-01-15 22:34:00,3.56473,3.56955,3.56038,3.56567,4890000.0
2008-01-15 22:35:00,3.56335,3.56798,3.56093,3.5644,4510000.0
2008-01-15 22:36:00,3.56253,3.56502,3.55335,3.56096,13170000.0
2008-01-15 22:37:00,3.56269,3.56854,3.56011,3.56854,5270000.0
2008-01-15 22:38:00,3.56361,3.5724,3.56361,3.56547,6770000.0
2008-01-15 22:39:00,3.56953,3.56953,3.56238,3.56793,5280000.0
2008-01-15 22:40:00,3.56978,3.57201,3.56526,3.56526,5270000.0
2008-01-15 22:41:00,3.56301,3.56936,3.56157,3.56159,4880000.0
2008-01-15 22:42:00,3.56865,3.57011,3.56494,3.57011,5260000.0
2008-01-15 22:43:00,3.56419,3.57027,3.56252,3.56252,6780000.0
2008-01-15 22:44:00,3.56757,3.57187,3.56205,3.57187,5640000.0
2008-01-15 22:45:00,3.56743,3.57152,3.56442,3.56736,3400000.0
2008-01-15 22:46:00,3.56363,3.56738,3.55185,3.55807,7910000.0
2008-01-15 22:47:00,3.56676,3.57065,3.56652,3.56652,2250000.0
2008-01-15 22:48:00,3.56615,3.57203,3.56366,3.56908,6410000.0
2008-01-15 22:49:00,3.56361,3.56798,3.56332,3.56798,3770000.0
2008-01-15 22:50:00,3.56234,3.57089,3.56111,3.56963,8630000.0
2008-01-15 22:51:00,3.57014,3.57082,3.56476,3.56476,4890000.0
2008-01-15 22:52:00,3.56433,3.56918,3.56407,3.56918,4890000.0
2008-01-15 22:53:00,3.5684,3.57186,3.56106,3.57186,3750000.0
2008-01-15 22:54:00,3.56978,3.56978,3.56258,3.56557,5640000.0
2008-01-15 22:55:00,3.56509,3.57221,3.56509,3.56843,7900000.0
2008-01-15 22:56:00,3.57044,3.5708,3.55789,3.56476,6020000.0
2008-01-15 22:57:00,3.5708,3.57243,3.56288,3.56968,5660000.0
2008-01-15 22:58:00,3.56945,3.56945,3.56088,3.56088,6390000.0
2008-01-15 22:59:00,3.56888,3.57131,3.56229,3.56985,10910000.0
2008-01-15 23:00:00,3.56527,3.57077,3.5598,3.5598,9020000.0
2008-01-15 23:01:00,3.5635,3.56486,3.55769,3.56337,4890000.0
2008-01-15 23:02:00,3.56006,3.57122,3.56006,3.56034,7510000.0
2008-01-15 23:03:00,3.56371,3.56814,3.55939,3.56454,9420000.0
2008-01-15 23:04:00,3.56814,3.5689,3.56309,3.56361,4140000.0
2008-01-15 23:05:00,3.56863,3.56952,3.5603,3.56952,6000000.0
2008-01-15 23:06:00,3.56793,3.56814,3.55874,3.56814,4530000.0
2008-01-15 23:07:00,3.56601,3.57182,3.56513,3.57004,6010000.0
2008-01-15 23:08:00,3.5682,3.56981,3.5589,3.56913,3770000.0
2008-01-15 23:09:00,3.56301,3.56954,3.56281,3.56535,6010000.0
2008-01-15 23:10:00,3.57094,3.57188,3.56391,3.57076,5630000.0
2008-01-15 23:11:00,3.55872,3.56711,3.55411,3.56711,4510000.0
2008-01-15 23:12:00,3.56429,3.57128,3.56018,3.56899,7510000.0
2008-01-15 23:13:00,3.56293,3.5693,3.56284,3.56901,8630000.0
2008-01-15 23:14:00,3.5611,3.57047,3.56064,3.56948,13540000.0
2008-01-15 23:15:00,3.57084,3.5732,3.56558,3.56559,4520000.0
2008-01-15 23:16:00,3.56971,3.57106,3.56321,3.56444,4520000.0
2008-01-15 23:17:00,3.56615,3.56658,3.55362,3.56187,8660000.0
2008-01-15 23:18:00,3.56867,3.57188,3.5666,3.57188,3010000.0
2008-01-15 23:19:00,3.56941,3.56941,3.56565,3.567,2270000.0
2008-01-15 23:20:00,3.57079,3.57079,3.56138,3.56138,6750000.0
2008-01-15 23:21:00,3.56135,3.57219,3.56088,3.56581,7510000.0
2008-01-15 23:22:00,3.56154,3.57049,3.55731,3.57049,4510000.0
2008-01-15 23:23:00,3.56744,3.57139,3.56041,3.56479,6790000.0
2008-01-15 23:24:00,3.56526,3.56994,3.56066,3.5688,4510000.0
2008-01-15 23:25:00,3.5651,3.5703,3.56088,3.57024,4520000.0
2008-01-15 23:26:00,3.56753,3.57312,3.56753,3.57008,4880000.0
2008-01-15 23:27:00,3.55142,3.56593,3.55142,3.56179,4510000.0
2008-01-15 23:28:00,3.5704,3.57139,3.56093,3.56534,13900000.0
2008-01-15 23:29:00,3.56962,3.57164,3.56671,3.56961,5270000.0
2008-01-15 23:30:00,3.57265,3.57824,3.56663,3.56826,4880000.0
2008-01-15 23:31:00,3.57077,3.57114,3.55978,3.56537,6020000.0
2008-01-15 23:32:00,3.56381,3.57008,3.56283,3.57008,3020000.0
2008-01-15 23:33:00,3.57054,3.57201,3.56097,3.5689,6760000.0
2008-01-15 23:34:00,3.55993,3.56929,3.55954,3.56929,7910000.0
2008-01-15 23:35:00,3.56421,3.57022,3.55764,3.57022,9030000.0
2008-01-15 23:36:00,3.56986,3.57509,3.56947,3.57197,5270000.0
2008-01-15 23:37:00,3.5693,3.57387,3.56521,3.57387,6020000.0
2008-01-15 23:38:00,3.57222,3.57222,3.56197,3.56607,6770000.0
2008-01-15 23:39:00,3.56572,3.57152,3.56443,3.56957,5270000.0
2008-01-15 23:40:00,3.56224,3.57148,3.56017,3.57148,5630000.0
2008-01-15 23:41:00,3.56541,3.57074,3.56119,3.569,4510000.0
2008-01-15 23:42:00,3.55892,3.56693,3.55892,3.56693,6770000.0
2008-01-15 23:43:00,3.56958,3.56958,3.56168,3.56168,2640000.0
2008-01-15 23:44:00,3.56405,3.56886,3.55952,3.56734,6400000.0
2008-01-15 23:45:00,3.56619,3.57317,3.56572,3.56977,5660000.0
2008-01-15 23:46:00,3.57243,3.57355,3.56591,3.56854,3380000.0
2008-01-15 23:47:00,3.5639,3.57098,3.55425,3.56553,5270000.0
2008-01-15 23:48:00,3.56177,3.57069,3.56102,3.56507,6020000.0
2008-01-15 23:49:00,3.57095,3.57675,3.56723,3.56723,6040000.0
2008-01-15 23:50:00,3.57151,3.57652,3.56854,3.57343,6760000.0
2008-01-15 23:51:00,3.56967,3.57503,3.56597,3.57124,4520000.0
2008-01-15 23:52:00,3.57173,3.57635,3.56004,3.56149,5280000.0
2008-01-15 23:53:00,3.56965,3.56967,3.56022,3.56644,7880000.0
2008-01-15 23:54:00,3.57194,3.57194,3.56642,3.56711,5250000.0
2008-01-15 23:55:00,3.56203,3.57268,3.56203,3.56689,6010000.0
2008-01-15 23:56:00,3.56718,3.57202,3.56252,3.56684,7520000.0
2008-01-15 23:57:00,3.56829,3.56829,3.55758,3.56444,2640000.0
2008-01-15 23:58:00,3.5625,3.57261,3.5625,3.57146,6800000.0
2008-01-15 23:59:00,3.56972,3.57067,3.563,3.57061,7890000.0
2008-01-16 00:00:00,3.56884,3.57343,3.56504,3.57343,4530000.0
2008-01-16 00:01:00,3.54513,3.56801,3.54513,3.55241,7910000.0
2008-01-16 00:02:00,3.56773,3.56773,3.54434,3.54434,9770000.0
2008-01-16 00:03:00,3.56187,3.56671,3.5476,3.5476,3770000.0
2008-01-16 00:04:00,3.57085,3.57085,3.55813,3.5618,4510000.0
2008-01-16 00:05:00,3.56753,3.57264,3.56293,3.56772,4520000.0
2008-01-16 00:06:00,3.54903,3.57159,3.54903,3.57159,4510000.0
2008-01-16 00:07:00,3.56571,3.57069,3.5518,3.57069,4150000.0
2008-01-16 00:08:00,3.57221,3.57221,3.55435,3.56187,4140000.0
2008-01-16 00:09:00,3.57167,3.57205,3.56685,3.57073,4520000.0
2008-01-16 00:10:00,3.56406,3.5712,3.5561,3.56634,4520000.0
2008-01-16 00:11:00,3.57028,3.57151,3.56494,3.56901,7510000.0
2008-01-16 00:12:00,3.57249,3.57249,3.54885,3.56912,6760000.0
2008-01-16 00:13:00,3.57124,3.57293,3.56727,3.57138,4890000.0
2008-01-16 00:14:00,3.57124,3.5737,3.56373,3.57177,9390000.0
2008-01-16 00:15:00,3.57316,3.57316,3.56276,3.56666,5260000.0
2008-01-16 00:16:00,3.57186,3.57209,3.56227,3.56653,4880000.0
2008-01-16 00:17:00,3.54261,3.57012,3.54261,3.57012,4890000.0
2008-01-16 00:18:00,3.56689,3.57218,3.56616,3.57218,4510000.0
2008-01-16 00:19:00,3.57258,3.57396,3.56387,3.5732,5270000.0
2008-01-16 00:20:00,3.5714,3.5714,3.56547,3.56547,4520000.0
2008-01-16 00:21:00,3.57244,3.5728,3.56597,3.56597,4140000.0
2008-01-16 00:22:00,3.56957,3.57087,3.56099,3.57087,4900000.0
2008-01-16 00:23:00,3.55999,3.57142,3.55315,3.57142,4510000.0
2008-01-16 00:24:00,3.57214,3.57214,3.56206,3.56744,4880000.0
2008-01-16 00:25:00,3.57026,3.57209,3.5655,3.57167,4140000.0
2008-01-16 00:26:00,3.57072,3.57141,3.56592,3.57103,4140000.0
2008-01-16 00:27:00,3.56881,3.56881,3.55615,3.56061,7140000.0
2008-01-16 00:28:00,3.57145,3.57209,3.56235,3.57081,6400000.0
2008-01-16 00:29:00,3.57096,3.57519,3.56065,3.57098,10160000.0
2008-01-16 00:30:00,3.57142,3.57393,3.56894,3.56894,4150000.0
2008-01-16 00:31:00,3.57212,3.57212,3.56369,3.57178,4890000.0
2008-01-16 00:32:00,3.5711,3.5711,3.55885,3.56304,3760000.0
2008-01-16 00:33:00,3.57224,3.57366,3.56408,3.57305,6010000.0
2008-01-16 00:34:00,3.56617,3.57073,3.56117,3.56633,7500000.0
2008-01-16 00:35:00,3.57091,3.5716,3.56498,3.56498,3010000.0
2008-01-16 00:36:00,3.57027,3.57171,3.56206,3.57171,7510000.0
2008-01-16 00:37:00,3.57013,3.57013,3.55701,3.55701,3770000.0
2008-01-16 00:38:00,3.5714,3.57207,3.56707,3.57207,4510000.0
2008-01-16 00:40:00,3.56261,3.57141,3.56261,3.56534,3780000.0
2008-01-16 00:41:00,3.55167,3.56944,3.55089,3.56919,3770000.0
2008-01-16 00:42:00,3.57238,3.57269,3.5677,3.57065,5270000.0
2008-01-16 00:43:00,3.55766,3.56953,3.55511,3.56953,12040000.0
2008-01-16 00:44:00,3.57156,3.57156,3.56603,3.56645,4890000.0
2008-01-16 00:45:00,3.57041,3.57565,3.57041,3.57546,5640000.0
2008-01-16 00:46:00,3.57073,3.5715,3.56673,3.57038,4510000.0
2008-01-16 00:47:00,3.56984,3.57013,3.5598,3.56632,7520000.0
2008-01-16 00:48:00,3.56354,3.57248,3.56211,3.56254,5650000.0
2008-01-16 00:49:00,3.57198,3.57211,3.56517,3.56517,4130000.0
2008-01-16 00:50:00,3.55986,3.57068,3.55499,3.57068,4140000.0
2008-01-16 00:51:00,3.56663,3.57142,3.56252,3.56252,4890000.0
2008-01-16 00:53:00,3.55544,3.55929,3.55523,3.55578,3760000.0
2008-01-16 00:54:00,3.56135,3.56942,3.56135,3.56942,5630000.0
2008-01-16 00:55:00,3.56026,3.56961,3.55559,3.56961,7890000.0
2008-01-16 00:56:00,3.57054,3.57118,3.56199,3.56511,3780000.0
2008-01-16 00:57:00,3.56696,3.57367,3.56305,3.57259,4510000.0
2008-01-16 00:58:00,3.5649,3.56837,3.54766,3.56837,4510000.0
2008-01-16 00:59:00,3.5713,3.57164,3.56265,3.5677,7140000.0
2008-01-16 01:00:00,3.57292,3.57292,3.56234,3.57093,4140000.0
2008-01-16 01:01:00,3.56279,3.56365,3.54955,3.56055,6390000.0
2008-01-16 01:02:00,3.57103,3.57155,3.56449,3.57155,3030000.0
2008-01-16 01:03:00,3.56989,3.56989,3.55476,3.56419,4510000.0
2008-01-16 01:04:00,3.56604,3.57033,3.56145,3.56729,6400000.0
2008-01-16 01:05:00,3.56673,3.57361,3.56449,3.56449,8250000.0
2008-01-16 01:06:00,3.54979,3.56928,3.54979,3.56928,6010000.0
2008-01-16 01:07:00,3.57113,3.57155,3.56648,3.56819,5260000.0
2008-01-16 01:08:00,3.56877,3.56877,3.55701,3.56664,5260000.0
2008-01-16 01:09:00,3.56708,3.56841,3.54922,3.56524,6390000.0
2008-01-16 01:10:00,3.56755,3.5718,3.5669,3.56714,4140000.0
2008-01-16 01:11:00,3.57108,3.57193,3.56683,3.56737,6380000.0
2008-01-16 01:12:00,3.56817,3.57175,3.56634,3.56634,5250000.0
2008-01-16 01:13:00,3.5681,3.56985,3.56339,3.56501,4510000.0
2008-01-16 01:14:00,3.56433,3.56855,3.54195,3.56855,11640000.0
2008-01-16 01:15:00,3.57351,3.57351,3.56553,3.57197,3770000.0
2008-01-16 01:16:00,3.56492,3.57195,3.56492,3.56829,4140000.0
2008-01-16 01:17:00,3.56756,3.57457,3.56756,3.57095,6390000.0
2008-01-16 01:18:00,3.56093,3.57026,3.55449,3.56615,5650000.0
2008-01-16 01:19:00,3.57069,3.57211,3.56525,3.5667,6390000.0
2008-01-16 01:20:00,3.57146,3.57379,3.56779,3.57338,6390000.0
2008-01-16 01:21:00,3.57089,3.57089,3.56606,3.56755,4890000.0
2008-01-16 01:22:00,3.55078,3.56607,3.55078,3.56239,6770000.0
2008-01-16 01:23:00,3.57065,3.57065,3.55834,3.56218,5650000.0
2008-01-16 01:24:00,3.56196,3.56977,3.56196,3.56598,5250000.0
2008-01-16 01:25:00,3.56669,3.57174,3.56529,3.57174,6390000.0
2008-01-16 01:26:00,3.57022,3.57423,3.5653,3.5653,7890000.0
2008-01-16 01:27:00,3.57189,3.57508,3.5633,3.5633,6020000.0
2008-01-16 01:28:00,3.56607,3.56889,3.5576,3.56889,7880000.0
2008-01-16 01:29:00,3.57062,3.57062,3.56125,3.56995,7900000.0
2008-01-16 01:30:00,3.56582,3.57034,3.55269,3.55269,5260000.0
2008-01-16 01:31:00,3.56882,3.56994,3.56145,3.56657,6770000.0
2008-01-16 01:32:00,3.57153,3.57153,3.56371,3.56467,9020000.0
2008-01-16 01:33:00,3.56951,3.56951,3.55534,3.56323,4510000.0
2008-01-16 01:34:00,3.57241,3.575,3.56401,3.56766,7130000.0
2008-01-16 01:35:00,3.57192,3.57217,3.56461,3.57015,6770000.0
2008-01-16 01:36:00,3.57178,3.57178,3.56629,3.56708,3390000.0
2008-01-16 01:37:00,3.5672,3.57407,3.56474,3.57172,4880000.0
2008-01-16 01:38:00,3.56425,3.56922,3.55796,3.56267,6400000.0
2008-01-16 01:39:00,3.56646,3.57152,3.56202,3.57152,2270000.0
2008-01-16 01:41:00,3.56685,3.5703,3.56152,3.56152,8280000.0
2008-01-16 01:42:00,3.56749,3.57192,3.56252,3.56746,6380000.0
2008-01-16 01:43:00,3.56915,3.56915,3.56178,3.56178,4150000.0
2008-01-16 01:44:00,3.55518,3.56548,3.55518,3.56548,4510000.0
2008-01-16 01:45:00,3.57083,3.5736,3.56768,3.57255,4880000.0
2008-01-16 01:46:00,3.56631,3.57081,3.55984,3.57081,6010000.0
2008-01-16 01:47:00,3.56969,3.57307,3.56381,3.57207,6400000.0
2008-01-16 01:48:00,3.56912,3.56912,3.54335,3.56464,9400000.0
2008-01-16 01:49:00,3.57178,3.57201,3.56661,3.57034,3770000.0
2008-01-16 01:50:00,3.56606,3.57022,3.56445,3.57016,4510000.0
2008-01-16 01:51:00,3.5726,3.5726,3.56778,3.57064,4140000.0
2008-01-16 01:52:00,3.57042,3.57042,3.56473,3.56695,4140000.0
2008-01-16 01:53:00,3.56644,3.56877,3.55884,3.56319,6780000.0
2008-01-16 01:54:00,3.56777,3.57468,3.56466,3.57294,4530000.0
2008-01-16 01:55:00,3.564,3.56504,3.55071,3.55071,4900000.0
2008-01-16 01:56:00,3.5714,3.57244,3.56345,3.56721,4520000.0
2008-01-16 01:57:00,3.56787,3.57231,3.56787,3.5723,4510000.0
2008-01-16 01:58:00,3.56858,3.56858,3.55916,3.55916,1130000.0
2008-01-16 02:00:00,3.5743,3.5743,3.56167,3.56944,4890000.0
2008-01-16 02:01:00,3.57333,3.57478,3.56291,3.56729,8660000.0
2008-01-16 02:02:00,3.5657,3.57239,3.5657,3.57237,4520000.0
2008-01-16 02:03:00,3.56249,3.5714,3.56244,3.57125,6380000.0
2008-01-16 02:04:00,3.56213,3.57051,3.55577,3.57051,7510000.0
2008-01-16 02:05:00,3.56458,3.5676,3.55026,3.56501,6010000.0
2008-01-16 02:06:00,3.5705,3.57395,3.563,3.56781,3020000.0
2008-01-16 02:07:00,3.5714,3.5714,3.56203,3.56203,5270000.0
2008-01-16 02:08:00,3.56656,3.57114,3.56494,3.57029,6400000.0
2008-01-16 02:09:00,3.55799,3.57048,3.5573,3.57048,6770000.0
2008-01-16 02:10:00,3.56668,3.57198,3.56554,3.5716,5270000.0
2008-01-16 02:11:00,3.57072,3.57427,3.56439,3.57135,5270000.0
2008-01-16 02:12:00,3.57183,3.57183,3.56711,3.57147,3380000.0
2008-01-16 02:13:00,3.57033,3.57033,3.56471,3.56471,3770000.0
2008-01-16 02:14:00,3.56878,3.57105,3.56208,3.5663,4890000.0
2008-01-16 02:15:00,3.5673,3.57554,3.56324,3.57112,5270000.0
2008-01-16 02:16:00,3.56885,3.56991,3.56079,3.56556,6770000.0
2008-01-16 02:17:00,3.56614,3.5735,3.56614,3.57142,5630000.0
2008-01-16 02:18:00,3.56308,3.57277,3.56308,3.56688,8270000.0
2008-01-16 02:19:00,3.57063,3.57063,3.55455,3.56499,5640000.0
2008-01-16 02:20:00,3.57193,3.57196,3.56677,3.57042,4510000.0
2008-01-16 02:21:00,3.57111,3.57168,3.56192,3.57168,7900000.0
2008-01-16 02:22:00,3.56485,3.57564,3.56485,3.57395,5280000.0
2008-01-16 02:23:00,3.57132,3.57132,3.56602,3.56602,3020000.0
2008-01-16 02:24:00,3.56469,3.57128,3.56062,3.56624,5650000.0
2008-01-16 02:25:00,3.56529,3.5712,3.56174,3.57015,6770000.0
2008-01-16 02:26:00,3.56787,3.57279,3.56276,3.5696,5270000.0
2008-01-16 02:27:00,3.56367,3.57421,3.56367,3.57139,6400000.0
2008-01-16 02:28:00,3.57261,3.57715,3.56378,3.56378,6400000.0
2008-01-16 02:29:00,3.56668,3.56893,3.55388,3.55388,7510000.0
2008-01-16 02:30:00,3.57315,3.57423,3.56786,3.57209,6010000.0
2008-01-16 02:31:00,3.57078,3.57264,3.56262,3.56262,3770000.0
2008-01-16 02:32:00,3.56901,3.56901,3.56536,3.5663,4150000.0
2008-01-16 02:33:00,3.57318,3.57318,3.56331,3.56777,4140000.0
2008-01-16 02:34:00,3.55417,3.5682,3.55417,3.5682,4140000.0
2008-01-16 02:35:00,3.56684,3.57198,3.56285,3.57198,6770000.0
2008-01-16 02:36:00,3.56994,3.56994,3.55211,3.56861,4890000.0
2008-01-16 02:37:00,3.57294,3.57294,3.56319,3.57061,4140000.0
2008-01-16 02:38:00,3.56338,3.57488,3.56338,3.57206,5630000.0
2008-01-16 02:39:00,3.57222,3.57451,3.56408,3.56825,7140000.0
2008-01-16 02:40:00,3.56172,3.56483,3.54843,3.56163,5270000.0
2008-01-16 02:41:00,3.56432,3.57312,3.56432,3.57312,4890000.0
2008-01-16 02:42:00,3.57183,3.57183,3.56151,3.57122,5280000.0
2008-01-16 02:43:00,3.56571,3.56934,3.56205,3.56675,5630000.0
2008-01-16 02:44:00,3.54231,3.5552,3.54231,3.5552,3410000.0
2008-01-16 02:45:00,3.56504,3.57265,3.56297,3.57086,9010000.0
2008-01-16 02:46:00,3.57027,3.57027,3.56178,3.57023,3770000.0
2008-01-16 02:47:00,3.56123,3.5701,3.55789,3.5701,6410000.0
2008-01-16 02:49:00,3.56208,3.56208,3.55548,3.55744,5290000.0
2008-01-16 02:51:00,3.57104,3.57104,3.54224,3.54224,4140000.0
2008-01-16 02:52:00,3.57191,3.57191,3.56724,3.56724,1130000.0
2008-01-16 02:53:00,3.56275,3.57208,3.5625,3.57135,4890000.0
2008-01-16 02:54:00,3.55674,3.5695,3.5504,3.56576,4140000.0
2008-01-16 02:55:00,3.56991,3.57143,3.56177,3.57021,7520000.0
2008-01-16 02:56:00,3.57109,3.57109,3.56093,3.5644,9390000.0
2008-01-16 02:57:00,3.56314,3.57275,3.56314,3.57124,4520000.0
2008-01-16 02:58:00,3.54278,3.54916,3.54042,3.54474,7140000.0
2008-01-16 02:59:00,3.56571,3.57039,3.55493,3.57039,9020000.0
2008-01-16 03:00:00,3.57188,3.57403,3.56728,3.57213,4140000.0
2008-01-16 03:01:00,3.57086,3.57295,3.56329,3.57176,4510000.0
2008-01-16 03:02:00,3.56371,3.56371,3.54474,3.54729,4150000.0
2008-01-16 03:03:00,3.56347,3.574,3.56347,3.56411,4900000.0
2008-01-16 03:04:00,3.56933,3.56945,3.55443,3.56945,3400000.0
2008-01-16 03:05:00,3.57196,3.57196,3.5626,3.57111,4540000.0
2008-01-16 03:06:00,3.55287,3.5685,3.55287,3.5613,5270000.0
2008-01-16 03:07:00,3.5678,3.57314,3.5678,3.57266,3020000.0
2008-01-16 03:08:00,3.56772,3.57236,3.56529,3.57082,6400000.0
2008-01-16 03:09:00,3.57159,3.57159,3.55852,3.56721,4140000.0
2008-01-16 03:10:00,3.56105,3.56311,3.54663,3.56311,4140000.0
2008-01-16 03:11:00,3.57106,3.57314,3.56291,3.57271,4890000.0
2008-01-16 03:12:00,3.56123,3.56908,3.56053,3.56908,5270000.0
2008-01-16 03:13:00,3.56803,3.57189,3.56401,3.56726,4530000.0
2008-01-16 03:14:00,3.56239,3.56239,3.55091,3.55983,4880000.0
2008-01-16 03:15:00,3.57367,3.57367,3.56378,3.57062,5280000.0
2008-01-16 03:16:00,3.57143,3.57218,3.57066,3.57151,4520000.0
2008-01-16 03:17:00,3.57023,3.57023,3.54227,3.54227,6780000.0
2008-01-16 03:18:00,3.57076,3.57172,3.56999,3.57172,5260000.0
2008-01-16 03:19:00,3.57172,3.57172,3.56525,3.57038,3400000.0
2008-01-16 03:20:00,3.57124,3.57199,3.56674,3.56837,3770000.0
2008-01-16 03:21:00,3.56571,3.56884,3.55736,3.56628,4510000.0
2008-01-16 03:22:00,3.57124,3.57124,3.56458,3.56588,4510000.0
2008-01-16 03:23:00,3.56574,3.57118,3.56462,3.5699,7140000.0
2008-01-16 03:24:00,3.57174,3.5721,3.5659,3.5716,6020000.0
2008-01-16 03:25:00,3.55997,3.56815,3.55161,3.56815,5270000.0
2008-01-16 03:26:00,3.56674,3.57154,3.56644,3.56659,3760000.0
2008-01-16 03:27:00,3.5639,3.57407,3.5639,3.5673,4890000.0
2008-01-16 03:28:00,3.57013,3.57182,3.56232,3.56232,2640000.0
2008-01-16 03:29:00,3.55718,3.56777,3.5536,3.56515,6010000.0
2008-01-16 03:30:00,3.56443,3.57172,3.5614,3.57148,14270000.0
2008-01-16 03:31:00,3.56718,3.57136,3.56306,3.56642,6770000.0
2008-01-16 03:32:00,3.54932,3.57004,3.54932,3.56555,3380000.0
2008-01-16 03:33:00,3.56726,3.56726,3.56241,3.56241,4890000.0
2008-01-16 03:34:00,3.56755,3.57132,3.56139,3.57132,4880000.0
2008-01-16 03:35:00,3.56404,3.56404,3.54588,3.56336,7130000.0
2008-01-16 03:36:00,3.56645,3.57023,3.56079,3.56998,6400000.0
2008-01-16 03:37:00,3.56757,3.56992,3.56255,3.56712,4520000.0
2008-01-16 03:38:00,3.57168,3.57168,3.54643,3.56725,5260000.0
2008-01-16 03:39:00,3.57155,3.57155,3.5642,3.5688,4510000.0
2008-01-16 03:40:00,3.55746,3.56872,3.55746,3.5649,6770000.0
2008-01-16 03:41:00,3.57028,3.57028,3.55408,3.55408,3010000.0
2008-01-16 03:42:00,3.57114,3.57144,3.56663,3.57072,5630000.0
2008-01-16 03:43:00,3.57186,3.57186,3.55044,3.55051,4150000.0
2008-01-16 03:44:00,3.57119,3.57148,3.56759,3.56759,3010000.0
2008-01-16 03:45:00,3.57201,3.57395,3.56414,3.56838,4520000.0
2008-01-16 03:46:00,3.56953,3.56953,3.55563,3.56615,5630000.0
2008-01-16 03:47:00,3.5716,3.5716,3.56038,3.56569,6010000.0
2008-01-16 03:48:00,3.56319,3.5676,3.54194,3.54194,4530000.0
2008-01-16 03:49:00,3.57122,3.57122,3.56553,3.56761,3770000.0
2008-01-16 03:50:00,3.55723,3.56252,3.55312,3.55744,12040000.0
2008-01-16 03:51:00,3.56657,3.57196,3.56657,3.56993,3750000.0
2008-01-16 03:52:00,3.56477,3.57083,3.55815,3.57083,5650000.0
2008-01-16 03:53:00,3.56606,3.57113,3.56216,3.56904,3380000.0
2008-01-16 03:54:00,3.56577,3.56845,3.55201,3.56845,7880000.0
2008-01-16 03:55:00,3.56242,3.57164,3.56065,3.57164,6400000.0
2008-01-16 03:56:00,3.56617,3.57204,3.56269,3.56481,5260000.0
2008-01-16 03:57:00,3.56725,3.5708,3.55317,3.56,5250000.0
2008-01-16 03:58:00,3.5733,3.57385,3.56398,3.56398,5260000.0
2008-01-16 03:59:00,3.56337,3.56883,3.55422,3.56883,4890000.0
2008-01-16 04:00:00,3.57331,3.57331,3.56082,3.56644,5270000.0
2008-01-16 04:01:00,3.57097,3.574,3.56438,3.57287,7880000.0
2008-01-16 04:02:00,3.57012,3.57586,3.56302,3.56302,7520000.0
2008-01-16 04:04:00,3.56339,3.5712,3.55823,3.5712,4150000.0
2008-01-16 04:05:00,3.56881,3.56939,3.56203,3.56939,6010000.0
2008-01-16 04:06:00,3.57153,3.57153,3.56592,3.56592,3390000.0
2008-01-16 04:07:00,3.56875,3.56875,3.55338,3.56867,4520000.0
2008-01-16 04:08:00,3.57209,3.57209,3.56289,3.56289,4140000.0
2008-01-16 04:09:00,3.56577,3.57155,3.55688,3.57155,4510000.0
2008-01-16 04:10:00,3.57026,3.57133,3.56388,3.57129,10550000.0
2008-01-16 04:11:00,3.57115,3.57193,3.56936,3.57106,3010000.0
2008-01-16 04:12:00,3.56507,3.57165,3.56507,3.56527,3010000.0
2008-01-16 04:13:00,3.56232,3.57009,3.5603,3.57009,4520000.0
2008-01-16 04:14:00,3.5666,3.57171,3.56185,3.57171,7530000.0
2008-01-16 04:15:00,3.56983,3.57332,3.56532,3.57215,4150000.0
2008-01-16 04:16:00,3.56972,3.57153,3.55025,3.55438,7920000.0
2008-01-16 04:17:00,3.57114,3.57235,3.56676,3.57084,4140000.0
2008-01-16 04:18:00,3.56681,3.57118,3.56681,3.57082,4510000.0
2008-01-16 04:19:00,3.56661,3.57167,3.56237,3.56237,3390000.0
2008-01-16 04:20:00,3.56429,3.57129,3.56429,3.56501,7880000.0
2008-01-16 04:21:00,3.57179,3.57257,3.56708,3.56708,4510000.0
2008-01-16 04:22:00,3.57041,3.57178,3.56221,3.57178,4880000.0
2008-01-16 04:23:00,3.57085,3.57214,3.55768,3.55768,4520000.0
2008-01-16 04:24:00,3.56408,3.57567,3.56408,3.56865,6390000.0
2008-01-16 04:25:00,3.5673,3.56964,3.55929,3.56964,4510000.0
2008-01-16 04:26:00,3.56689,3.57412,3.56376,3.57125,4140000.0
2008-01-16 04:27:00,3.5707,3.57235,3.56275,3.56275,3010000.0
2008-01-16 04:28:00,3.56546,3.57117,3.56546,3.57043,4130000.0
2008-01-16 04:29:00,3.55118,3.56925,3.54924,3.56925,5650000.0
2008-01-16 04:30:00,3.57258,3.57258,3.56141,3.56141,5280000.0
2008-01-16 04:31:00,3.56292,3.5723,3.5623,3.57166,7900000.0
2008-01-16 04:32:00,3.57123,3.57285,3.56394,3.56791,5260000.0
2008-01-16 04:33:00,3.56818,3.56895,3.55512,3.56466,4880000.0
2008-01-16 04:34:00,3.56664,3.57096,3.56464,3.56787,4140000.0
2008-01-16 04:35:00,3.56445,3.56852,3.56371,3.56607,4150000.0
2008-01-16 04:37:00,3.56261,3.57042,3.56188,3.56266,4150000.0
2008-01-16 04:38:00,3.55054,3.56976,3.55054,3.56976,3770000.0
2008-01-16 04:39:00,3.57201,3.57201,3.56302,3.5711,6030000.0
2008-01-16 04:40:00,3.57229,3.57329,3.56823,3.56823,2260000.0
2008-01-16 04:41:00,3.55983,3.57152,3.55983,3.56857,5270000.0
2008-01-16 04:42:00,3.57079,3.5722,3.56282,3.57099,4520000.0
2008-01-16 04:43:00,3.56745,3.57047,3.55685,3.57047,4520000.0
2008-01-16 04:44:00,3.56874,3.57418,3.56777,3.56777,9380000.0
2008-01-16 04:45:00,3.56979,3.57317,3.56406,3.57317,4140000.0
2008-01-16 04:46:00,3.55633,3.56934,3.55633,3.56934,4510000.0
2008-01-16 04:47:00,3.57183,3.57247,3.56304,3.57247,5630000.0
2008-01-16 04:48:00,3.5726,3.5726,3.56976,3.56976,4890000.0
2008-01-16 04:49:00,3.56341,3.57047,3.55329,3.57047,6770000.0
2008-01-16 04:50:00,3.57109,3.5723,3.56255,3.5723,7130000.0
2008-01-16 04:51:00,3.57215,3.57215,3.56492,3.56756,4140000.0
2008-01-16 04:52:00,3.57181,3.57181,3.56152,3.57171,4520000.0
2008-01-16 04:53:00,3.57134,3.57134,3.56485,3.57079,6770000.0
2008-01-16 04:54:00,3.57147,3.57215,3.5623,3.56699,7160000.0
2008-01-16 04:55:00,3.57164,3.57208,3.56889,3.57159,4510000.0
2008-01-16 04:56:00,3.56357,3.57145,3.56357,3.57145,6770000.0
2008-01-16 04:57:00,3.56634,3.56881,3.55659,3.55659,4880000.0
2008-01-16 04:58:00,3.57162,3.57212,3.56201,3.5721,5260000.0
2008-01-16 04:59:00,3.56656,3.57652,3.56656,3.57404,6400000.0
2008-01-16 05:00:00,3.5674,3.57692,3.5674,3.57301,4520000.0
2008-01-16 05:01:00,3.55857,3.56983,3.55857,3.56983,6390000.0
2008-01-16 05:02:00,3.57195,3.57417,3.56724,3.57063,4900000.0
2008-01-16 05:03:00,3.56838,3.57191,3.56194,3.5704,6760000.0
2008-01-16 05:04:00,3.57053,3.57194,3.56707,3.571,7510000.0
2008-01-16 05:05:00,3.56775,3.57212,3.55884,3.56672,6020000.0
2008-01-16 05:06:00,3.57135,3.57304,3.56396,3.57284,4510000.0
2008-01-16 05:07:00,3.56833,3.57378,3.56323,3.56737,3400000.0
2008-01-16 05:08:00,3.56216,3.56851,3.55734,3.56851,4890000.0
2008-01-16 05:09:00,3.56982,3.5729,3.56349,3.56932,5630000.0
2008-01-16 05:10:00,3.56072,3.56929,3.55993,3.56929,6000000.0
2008-01-16 05:11:00,3.56769,3.57183,3.55806,3.57157,6770000.0
2008-01-16 05:12:00,3.55066,3.57138,3.55066,3.57138,4530000.0
2008-01-16 05:13:00,3.56224,3.57205,3.56181,3.57205,5640000.0
2008-01-16 05:14:00,3.56683,3.57242,3.56683,3.57073,4140000.0
2008-01-16 05:15:00,3.56519,3.5738,3.56414,3.56993,7170000.0
2008-01-16 05:16:00,3.56813,3.56813,3.55518,3.56486,4140000.0
2008-01-16 05:17:00,3.55852,3.57127,3.55852,3.57116,7510000.0
2008-01-16 05:18:00,3.56738,3.57251,3.56346,3.56723,4890000.0
2008-01-16 05:19:00,3.56597,3.56948,3.56034,3.56921,4140000.0
2008-01-16 05:20:00,3.57161,3.57283,3.56748,3.56927,5260000.0
2008-01-16 05:21:00,3.56382,3.56888,3.5536,3.56156,4140000.0
2008-01-16 05:22:00,3.56372,3.57506,3.56372,3.56953,9030000.0
2008-01-16 05:23:00,3.57055,3.57169,3.56209,3.57164,4520000.0
2008-01-16 05:24:00,3.567,3.57017,3.56685,3.56685,2640000.0
2008-01-16 05:25:00,3.57086,3.57164,3.56206,3.56981,6390000.0
2008-01-16 05:26:00,3.5618,3.56637,3.55252,3.56637,5260000.0
2008-01-16 05:27:00,3.56259,3.57234,3.56259,3.56682,6390000.0
2008-01-16 05:28:00,3.56664,3.57142,3.56246,3.56658,6020000.0
2008-01-16 05:29:00,3.57149,3.57225,3.56107,3.57013,6390000.0
2008-01-16 05:30:00,3.56646,3.56646,3.56192,3.56586,3390000.0
2008-01-16 05:31:00,3.56486,3.57084,3.55884,3.57084,4510000.0
2008-01-16 05:32:00,3.56388,3.57006,3.56114,3.57006,11650000.0
2008-01-16 05:33:00,3.57245,3.574,3.56378,3.57305,4510000.0
2008-01-16 05:34:00,3.5627,3.57159,3.5627,3.57041,4890000.0
2008-01-16 05:35:00,3.5676,3.57135,3.56227,3.56227,5640000.0
2008-01-16 05:36:00,3.56984,3.57039,3.56035,3.57007,4910000.0
2008-01-16 05:37:00,3.5718,3.5718,3.56564,3.56614,4520000.0
2008-01-16 05:38:00,3.57098,3.57117,3.56502,3.57047,4880000.0
2008-01-16 05:39:00,3.57038,3.57184,3.56516,3.5665,10910000.0
2008-01-16 05:40:00,3.56697,3.57207,3.56261,3.56689,5650000.0
2008-01-16 05:41:00,3.56752,3.56918,3.55767,3.56918,6800000.0
2008-01-16 05:42:00,3.56348,3.57306,3.56348,3.57233,5650000.0
2008-01-16 05:43:00,3.56602,3.56993,3.5609,3.56201,10520000.0
2008-01-16 05:44:00,3.5692,3.57115,3.55834,3.57115,7150000.0
2008-01-16 05:45:00,3.57222,3.57362,3.56323,3.56323,5260000.0
2008-01-16 05:46:00,3.56262,3.57229,3.55869,3.56981,4890000.0
2008-01-16 05:47:00,3.56633,3.57186,3.56489,3.56489,4140000.0
2008-01-16 05:48:00,3.56748,3.57126,3.56182,3.56642,4890000.0
2008-01-16 05:49:00,3.5695,3.57382,3.56385,3.56385,3750000.0
2008-01-16 05:50:00,3.57209,3.57209,3.56672,3.56672,5630000.0
2008-01-16 05:51:00,3.56259,3.57066,3.55766,3.56983,5250000.0
2008-01-16 05:52:00,3.56864,3.57143,3.55811,3.57135,6770000.0
2008-01-16 05:53:00,3.56746,3.57471,3.56641,3.56769,7900000.0
2008-01-16 05:54:00,3.57023,3.57202,3.56254,3.57202,4510000.0
2008-01-16 05:55:00,3.56641,3.57556,3.56621,3.57346,10150000.0
2008-01-16 05:56:00,3.57088,3.57217,3.56217,3.5713,8650000.0
2008-01-16 05:57:00,3.57109,3.572,3.56837,3.57075,3380000.0
2008-01-16 05:58:00,3.56155,3.57034,3.5573,3.569,6770000.0
2008-01-16 05:59:00,3.56748,3.57444,3.56105,3.57043,12050000.0
2008-01-16 06:00:00,3.57002,3.57312,3.56741,3.57181,3770000.0
2008-01-16 06:01:00,3.56993,3.56993,3.55853,3.56163,9030000.0
2008-01-16 06:02:00,3.5714,3.57222,3.56271,3.56674,6000000.0
2008-01-16 06:03:00,3.57075,3.57112,3.56196,3.57024,9780000.0
2008-01-16 06:04:00,3.56752,3.5718,3.56647,3.57122,5630000.0
2008-01-16 06:05:00,3.57291,3.57302,3.56384,3.57302,3030000.0
2008-01-16 06:06:00,3.56316,3.57659,3.56249,3.56259,7530000.0
2008-01-16 06:07:00,3.56513,3.56987,3.5568,3.56987,5650000.0
2008-01-16 06:08:00,3.56705,3.57156,3.56288,3.5697,5650000.0
2008-01-16 06:09:00,3.5704,3.5704,3.55835,3.56085,6020000.0
2008-01-16 06:10:00,3.57159,3.57159,3.56603,3.56603,3410000.0
2008-01-16 06:11:00,3.56998,3.5716,3.56779,3.56779,4520000.0
2008-01-16 06:12:00,3.56383,3.57185,3.56226,3.56684,4510000.0
2008-01-16 06:13:00,3.56041,3.57097,3.56041,3.56937,5650000.0
2008-01-16 06:14:00,3.56546,3.57054,3.55926,3.57054,4900000.0
2008-01-16 06:15:00,3.56809,3.57323,3.55736,3.56891,4910000.0
2008-01-16 06:16:00,3.56623,3.57135,3.55944,3.5698,3770000.0
2008-01-16 06:17:00,3.57068,3.57381,3.56116,3.56116,9010000.0
2008-01-16 06:18:00,3.57068,3.57208,3.56527,3.57119,6390000.0
2008-01-16 06:19:00,3.57109,3.57174,3.56448,3.56875,4890000.0
2008-01-16 06:20:00,3.56921,3.57093,3.56437,3.57093,6020000.0
2008-01-16 06:21:00,3.57286,3.57436,3.56472,3.57175,4890000.0
2008-01-16 06:22:00,3.57015,3.57015,3.55893,3.56593,9030000.0
2008-01-16 06:23:00,3.56819,3.56819,3.55977,3.56572,3010000.0
2008-01-16 06:24:00,3.57027,3.57127,3.5615,3.56894,5270000.0
2008-01-16 06:25:00,3.56238,3.57597,3.56238,3.5673,12800000.0
2008-01-16 06:26:00,3.57164,3.57206,3.56197,3.56728,7910000.0
2008-01-16 06:27:00,3.56799,3.57102,3.55753,3.57044,4150000.0
2008-01-16 06:28:00,3.57153,3.57225,3.56834,3.57075,4150000.0
2008-01-16 06:29:00,3.5707,3.57603,3.56427,3.57306,5660000.0
2008-01-16 06:30:00,3.57251,3.57589,3.56515,3.56874,8640000.0
2008-01-16 06:31:00,3.56828,3.57095,3.55528,3.56672,7140000.0
2008-01-16 06:32:00,3.56973,3.57423,3.5681,3.57205,7910000.0
2008-01-16 06:33:00,3.56614,3.57065,3.5579,3.57065,11650000.0
2008-01-16 06:34:00,3.56818,3.57181,3.56818,3.57153,3000000.0
2008-01-16 06:35:00,3.56745,3.57489,3.56213,3.56213,7530000.0
2008-01-16 06:36:00,3.57081,3.57136,3.56158,3.57136,7900000.0
2008-01-16 06:37:00,3.57098,3.57229,3.56744,3.57186,4520000.0
2008-01-16 06:38:00,3.56567,3.56829,3.55477,3.55477,4520000.0
2008-01-16 06:39:00,3.56713,3.57298,3.56713,3.5722,6010000.0
2008-01-16 06:40:00,3.5725,3.57694,3.56369,3.56369,7150000.0
2008-01-16 06:41:00,3.57158,3.57269,3.56586,3.56621,5640000.0
2008-01-16 06:42:00,3.5665,3.57089,3.55868,3.57066,8650000.0
2008-01-16 06:43:00,3.56937,3.56972,3.5582,3.56972,6400000.0
2008-01-16 06:44:00,3.5535,3.57009,3.5535,3.55944,5630000.0
2008-01-16 06:45:00,3.57389,3.57389,3.56169,3.56767,7540000.0
2008-01-16 06:46:00,3.56605,3.57103,3.56204,3.56204,4140000.0
2008-01-16 06:47:00,3.56936,3.57163,3.56215,3.56996,4520000.0
2008-01-16 06:48:00,3.568,3.568,3.5576,3.56516,5270000.0
2008-01-16 06:49:00,3.5695,3.57231,3.56402,3.56646,6770000.0
2008-01-16 06:50:00,3.56678,3.57285,3.5629,3.57048,7520000.0
2008-01-16 06:52:00,3.57086,3.57105,3.57086,3.57105,1130000.0
2008-01-16 06:53:00,3.55857,3.56991,3.55857,3.56991,6390000.0
2008-01-16 06:54:00,3.57016,3.57016,3.55383,3.56883,9390000.0
2008-01-16 06:55:00,3.56766,3.57211,3.56643,3.57159,5630000.0
2008-01-16 06:56:00,3.56757,3.57375,3.56757,3.57261,6390000.0
2008-01-16 06:57:00,3.57026,3.57175,3.56632,3.56654,2640000.0
2008-01-16 06:58:00,3.56255,3.56255,3.55578,3.56248,4890000.0
2008-01-16 06:59:00,3.57238,3.5742,3.56792,3.56792,3010000.0
2008-01-16 07:00:00,3.56629,3.57295,3.56299,3.57178,6010000.0
2008-01-16 07:01:00,3.56678,3.57192,3.56678,3.57132,6380000.0
2008-01-16 07:02:00,3.56779,3.56952,3.55913,3.56154,6020000.0
2008-01-16 07:03:00,3.57042,3.57154,3.5609,3.56943,4890000.0
2008-01-16 07:04:00,3.5721,3.5721,3.56291,3.57141,6010000.0
2008-01-16 07:05:00,3.56329,3.57402,3.56329,3.57031,4510000.0
2008-01-16 07:06:00,3.57013,3.57124,3.56092,3.56603,5630000.0
2008-01-16 07:07:00,3.57042,3.57139,3.56685,3.56865,5250000.0
2008-01-16 07:08:00,3.56208,3.57216,3.56131,3.57216,5260000.0
2008-01-16 07:09:00,3.57389,3.57389,3.56533,3.56533,3750000.0
2008-01-16 07:10:00,3.5702,3.5702,3.55738,3.55888,4880000.0
2008-01-16 07:11:00,3.57244,3.57454,3.56462,3.57049,6010000.0
2008-01-16 07:12:00,3.57325,3.57382,3.56403,3.57272,4510000.0
2008-01-16 07:13:00,3.57361,3.57361,3.56299,3.56721,4880000.0
2008-01-16 07:14:00,3.57103,3.57103,3.56281,3.56281,4880000.0
2008-01-16 07:15:00,3.57502,3.57502,3.56346,3.56409,5640000.0
2008-01-16 07:16:00,3.57294,3.57449,3.56506,3.5721,6010000.0
2008-01-16 07:17:00,3.56338,3.57191,3.56338,3.56734,4880000.0
2008-01-16 07:18:00,3.56757,3.57182,3.56056,3.56422,7150000.0
2008-01-16 07:19:00,3.56724,3.57407,3.5646,3.57326,6010000.0
2008-01-16 07:20:00,3.57398,3.57551,3.5688,3.57434,7160000.0
2008-01-16 07:21:00,3.56837,3.56956,3.55564,3.55564,6780000.0
2008-01-16 07:22:00,3.57342,3.57419,3.56914,3.57098,4500000.0
2008-01-16 07:23:00,3.57158,3.57506,3.56738,3.56944,4510000.0
2008-01-16 07:24:00,3.56101,3.57349,3.55855,3.56437,5260000.0
2008-01-16 07:25:00,3.57356,3.58027,3.56683,3.57127,8250000.0
2008-01-16 07:26:00,3.56764,3.57258,3.55482,3.56442,6760000.0
2008-01-16 07:27:00,3.56299,3.57234,3.56299,3.56984,5630000.0
2008-01-16 07:28:00,3.57023,3.57094,3.56224,3.56832,6000000.0
2008-01-16 07:29:00,3.55528,3.56964,3.55528,3.56828,4890000.0
2008-01-16 07:30:00,3.57244,3.57395,3.56881,3.571,6760000.0
2008-01-16 07:31:00,3.56774,3.57016,3.55423,3.57016,13570000.0
2008-01-16 07:32:00,3.57134,3.57219,3.56744,3.5715,4150000.0
2008-01-16 07:33:00,3.56705,3.57085,3.56233,3.56643,4880000.0
2008-01-16 07:34:00,3.5692,3.5692,3.56327,3.5638,4510000.0
2008-01-16 07:35:00,3.5678,3.57161,3.56282,3.56282,4500000.0
2008-01-16 07:36:00,3.57039,3.57232,3.56251,3.57232,4150000.0
2008-01-16 07:37:00,3.56218,3.56865,3.56027,3.56277,5270000.0
2008-01-16 07:38:00,3.57023,3.57193,3.56159,3.56462,4520000.0
2008-01-16 07:39:00,3.55904,3.5694,3.55525,3.5665,4510000.0
2008-01-16 07:40:00,3.56276,3.57287,3.56276,3.56793,6760000.0
2008-01-16 07:41:00,3.57269,3.57346,3.56398,3.57323,7130000.0
2008-01-16 07:42:00,3.55989,3.56993,3.554,3.5674,8640000.0
2008-01-16 07:43:00,3.57104,3.57104,3.5606,3.57091,9410000.0
2008-01-16 07:44:00,3.56852,3.56852,3.56155,3.56394,3380000.0
2008-01-16 07:45:00,3.56669,3.57938,3.56603,3.57305,8270000.0
2008-01-16 07:46:00,3.56172,3.56961,3.5607,3.56961,7140000.0
2008-01-16 07:47:00,3.56734,3.57198,3.5604,3.57145,6780000.0
2008-01-16 07:48:00,3.56069,3.57029,3.56058,3.57029,5630000.0
2008-01-16 07:49:00,3.57124,3.57131,3.55775,3.57131,6390000.0
2008-01-16 07:50:00,3.57142,3.57191,3.56739,3.56938,4140000.0
2008-01-16 07:51:00,3.56862,3.56862,3.55825,3.56002,6010000.0
2008-01-16 07:52:00,3.57099,3.57099,3.56139,3.56847,4140000.0
2008-01-16 07:53:00,3.5672,3.57333,3.5634,3.56995,6020000.0
2008-01-16 07:54:00,3.56165,3.5694,3.55617,3.56828,4140000.0
2008-01-16 07:55:00,3.56654,3.57142,3.56597,3.56794,4140000.0
2008-01-16 07:56:00,3.56658,3.57125,3.56227,3.56718,6000000.0
2008-01-16 07:57:00,3.57097,3.57263,3.56724,3.56724,6010000.0
2008-01-16 07:58:00,3.5723,3.57697,3.56669,3.57567,5270000.0
2008-01-16 07:59:00,3.57263,3.57374,3.56248,3.57258,6390000.0
2008-01-16 08:00:00,3.56536,3.57451,3.56536,3.57305,5260000.0
2008-01-16 08:01:00,3.57397,3.57491,3.56613,3.57414,4510000.0
2008-01-16 08:02:00,3.55974,3.57369,3.55974,3.57349,4150000.0
2008-01-16 08:03:00,3.57363,3.57599,3.57342,3.57395,3770000.0
2008-01-16 08:04:00,3.57108,3.57181,3.56345,3.57055,4510000.0
2008-01-16 08:05:00,3.57432,3.57572,3.57376,3.57389,4150000.0
2008-01-16 08:06:00,3.56926,3.5759,3.56646,3.57384,6770000.0
2008-01-16 08:07:00,3.56364,3.57236,3.56364,3.57236,4510000.0
2008-01-16 08:08:00,3.57238,3.57498,3.565,3.57247,5260000.0
2008-01-16 08:09:00,3.57157,3.57157,3.56419,3.56419,4510000.0
2008-01-16 08:10:00,3.56261,3.57287,3.56192,3.56192,7140000.0
2008-01-16 08:11:00,3.56422,3.57073,3.5523,3.57073,11270000.0
2008-01-16 08:12:00,3.57092,3.57189,3.56296,3.5707,5260000.0
2008-01-16 08:13:00,3.56796,3.57403,3.56796,3.57238,4510000.0
2008-01-16 08:14:00,3.57,3.57,3.56456,3.56456,5250000.0
2008-01-16 08:15:00,3.57053,3.57325,3.56745,3.57325,6760000.0
2008-01-16 08:16:00,3.5671,3.57236,3.5671,3.57165,4510000.0
2008-01-16 08:17:00,3.57199,3.57199,3.56524,3.56524,4520000.0
2008-01-16 08:18:00,3.57241,3.57241,3.56267,3.57146,5260000.0
2008-01-16 08:19:00,3.56542,3.56835,3.55887,3.56591,5260000.0
2008-01-16 08:20:00,3.57104,3.57104,3.55879,3.56572,7530000.0
2008-01-16 08:21:00,3.56864,3.57212,3.56864,3.56967,6010000.0
2008-01-16 08:22:00,3.56853,3.56948,3.5666,3.56791,6010000.0
2008-01-16 08:23:00,3.56729,3.56729,3.55495,3.56616,6010000.0
2008-01-16 08:24:00,3.56677,3.56736,3.55758,3.56139,4880000.0
2008-01-16 08:25:00,3.56981,3.57328,3.5642,3.57174,7130000.0
2008-01-16 08:26:00,3.5679,3.57263,3.56651,3.5678,7130000.0
2008-01-16 08:27:00,3.56497,3.57018,3.56497,3.57018,5640000.0
2008-01-16 08:28:00,3.55585,3.56885,3.55585,3.56031,4890000.0
2008-01-16 08:29:00,3.56912,3.56937,3.56169,3.56169,4510000.0
2008-01-16 08:30:00,3.56575,3.5724,3.56575,3.56806,4520000.0
2008-01-16 08:31:00,3.56842,3.56898,3.56114,3.56472,7140000.0
2008-01-16 08:32:00,3.56597,3.57085,3.56098,3.56969,7140000.0
2008-01-16 08:33:00,3.56885,3.57533,3.56005,3.5657,6760000.0
2008-01-16 08:34:00,3.56978,3.57231,3.56195,3.56195,7140000.0
2008-01-16 08:35:00,3.56621,3.5707,3.56125,3.5707,5270000.0
2008-01-16 08:36:00,3.56126,3.57018,3.55925,3.57018,5640000.0
2008-01-16 08:37:00,3.56582,3.57139,3.5607,3.56965,7510000.0
2008-01-16 08:38:00,3.57053,3.57117,3.56298,3.57057,6770000.0
2008-01-16 08:39:00,3.56469,3.56708,3.56154,3.56584,5270000.0
2008-01-16 08:40:00,3.56219,3.57322,3.56219,3.57156,4880000.0
2008-01-16 08:41:00,3.56749,3.57522,3.5666,3.57522,4140000.0
2008-01-16 08:42:00,3.57453,3.57453,3.5655,3.57369,7510000.0
2008-01-16 08:43:00,3.57419,3.57661,3.5702,3.57637,5650000.0
2008-01-16 08:44:00,3.57056,3.57411,3.56043,3.56609,11640000.0
2008-01-16 08:45:00,3.57646,3.57646,3.55343,3.57292,7510000.0
2008-01-16 08:46:00,3.57427,3.57427,3.5651,3.57319,5260000.0
2008-01-16 08:47:00,3.5712,3.57498,3.56434,3.57498,7510000.0
2008-01-16 08:48:00,3.57452,3.57754,3.57135,3.57588,4510000.0
2008-01-16 08:49:00,3.57421,3.57611,3.56692,3.5747,7510000.0
2008-01-16 08:50:00,3.56175,3.57226,3.55707,3.56394,7510000.0
2008-01-16 08:51:00,3.56869,3.5754,3.56843,3.5754,5630000.0
2008-01-16 08:52:00,3.57047,3.57536,3.57047,3.5722,4510000.0
2008-01-16 08:53:00,3.57407,3.57552,3.56454,3.57287,6020000.0
2008-01-16 08:54:00,3.56655,3.57676,3.56655,3.57583,7890000.0
2008-01-16 08:55:00,3.57059,3.57421,3.56008,3.56538,5260000.0
2008-01-16 08:56:00,3.5707,3.57508,3.56878,3.56878,4150000.0
2008-01-16 08:57:00,3.57638,3.57736,3.56465,3.56465,4880000.0
2008-01-16 08:58:00,3.57404,3.57562,3.56591,3.57387,5630000.0
2008-01-16 08:59:00,3.57324,3.57826,3.57029,3.57172,7130000.0
2008-01-16 09:00:00,3.5684,3.574,3.55206,3.574,8270000.0
2008-01-16 09:01:00,3.57321,3.57801,3.56777,3.576,7520000.0
2008-01-16 09:02:00,3.5731,3.5753,3.56774,3.57077,6010000.0
2008-01-16 09:03:00,3.57146,3.57889,3.56842,3.57207,7150000.0
2008-01-16 09:04:00,3.57281,3.57811,3.56937,3.57247,4510000.0
2008-01-16 09:05:00,3.57091,3.57633,3.568,3.57451,5250000.0
2008-01-16 09:06:00,3.57559,3.58362,3.57092,3.58362,11270000.0
2008-01-16 09:07:00,3.57031,3.58037,3.57001,3.57813,5630000.0
2008-01-16 09:08:00,3.5734,3.58162,3.56882,3.57894,5260000.0
2008-01-16 09:09:00,3.57292,3.57761,3.57138,3.57315,5630000.0
2008-01-16 09:10:00,3.57899,3.58028,3.56653,3.5785,10140000.0
2008-01-16 09:11:00,3.58034,3.58085,3.56985,3.57372,10150000.0
2008-01-16 09:12:00,3.57377,3.58068,3.57377,3.5749,7130000.0
2008-01-16 09:13:00,3.57898,3.58123,3.57119,3.57961,10140000.0
2008-01-16 09:14:00,3.57377,3.58046,3.56832,3.57803,14670000.0
2008-01-16 09:15:00,3.57687,3.5792,3.56781,3.56987,9010000.0
2008-01-16 09:16:00,3.58046,3.58092,3.57417,3.5792,5650000.0
2008-01-16 09:17:00,3.57807,3.58039,3.56677,3.56677,4880000.0
2008-01-16 09:18:00,3.57393,3.58056,3.57393,3.57912,4520000.0
2008-01-16 09:19:00,3.57244,3.57782,3.56749,3.57782,5630000.0
2008-01-16 09:20:00,3.57161,3.57993,3.56904,3.57993,5640000.0
2008-01-16 09:21:00,3.56957,3.57882,3.56957,3.57508,6760000.0
2008-01-16 09:22:00,3.5582,3.57651,3.55816,3.57651,9400000.0
2008-01-16 09:23:00,3.57221,3.57819,3.57129,3.57446,4510000.0
2008-01-16 09:24:00,3.57722,3.58061,3.5691,3.57786,6380000.0
2008-01-16 09:25:00,3.57445,3.57612,3.56426,3.57612,7510000.0
2008-01-16 09:26:00,3.57823,3.58193,3.56884,3.58142,8640000.0
2008-01-16 09:27:00,3.57205,3.57884,3.57161,3.57726,4510000.0
2008-01-16 09:28:00,3.57367,3.58007,3.56952,3.5785,9780000.0
2008-01-16 09:29:00,3.57483,3.57778,3.56774,3.56868,13170000.0
2008-01-16 09:30:00,3.5791,3.5791,3.56855,3.57579,5650000.0
2008-01-16 09:31:00,3.57906,3.58149,3.57426,3.57426,6380000.0
2008-01-16 09:32:00,3.57202,3.58226,3.57202,3.58226,4510000.0
2008-01-16 09:33:00,3.57833,3.58101,3.57015,3.57786,6750000.0
2008-01-16 09:34:00,3.57529,3.5816,3.57521,3.57649,6390000.0
2008-01-16 09:35:00,3.57471,3.57982,3.56755,3.57872,6000000.0
2008-01-16 09:36:00,3.57163,3.58237,3.57163,3.57933,8630000.0
2008-01-16 09:37:00,3.58007,3.5804,3.57527,3.5798,5250000.0
2008-01-16 09:38:00,3.57885,3.58078,3.57334,3.57928,4510000.0
2008-01-16 09:39:00,3.57883,3.57933,3.56909,3.57906,7880000.0
2008-01-16 09:40:00,3.57816,3.57816,3.5677,3.56922,7880000.0
2008-01-16 09:41:00,3.57461,3.58003,3.5686,3.57252,6010000.0
2008-01-16 09:42:00,3.57406,3.5792,3.57174,3.57571,4910000.0
2008-01-16 09:43:00,3.57454,3.5804,3.57018,3.57577,3770000.0
2008-01-16 09:44:00,3.57709,3.58183,3.57434,3.58015,12770000.0
2008-01-16 09:45:00,3.56842,3.57989,3.55626,3.57989,5250000.0
2008-01-16 09:46:00,3.58019,3.58251,3.57178,3.58102,9010000.0
2008-01-16 09:47:00,3.58007,3.58007,3.56907,3.5781,6390000.0
2008-01-16 09:48:00,3.58016,3.58016,3.57519,3.57982,5270000.0
2008-01-16 09:49:00,3.5719,3.58194,3.5719,3.57935,4510000.0
2008-01-16 09:50:00,3.56931,3.58244,3.56931,3.5822,6390000.0
2008-01-16 09:51:00,3.58402,3.58482,3.57778,3.58111,4880000.0
2008-01-16 09:52:00,3.57786,3.5841,3.57786,3.5841,5270000.0
2008-01-16 09:53:00,3.58219,3.58511,3.57324,3.57324,6770000.0
2008-01-16 09:54:00,3.57807,3.58512,3.57589,3.58324,4890000.0
2008-01-16 09:55:00,3.5842,3.58494,3.57113,3.57113,4520000.0
2008-01-16 09:56:00,3.58069,3.58462,3.57438,3.57621,6380000.0
2008-01-16 09:57:00,3.58083,3.58541,3.57591,3.57591,4890000.0
2008-01-16 09:58:00,3.58172,3.58394,3.57092,3.58394,6390000.0
2008-01-16 09:59:00,3.58205,3.58521,3.57351,3.58343,12030000.0
2008-01-16 10:00:00,3.58346,3.58438,3.57005,3.57684,4520000.0
2008-01-16 10:01:00,3.57663,3.58278,3.57663,3.58045,4140000.0
2008-01-16 10:02:00,3.5814,3.58156,3.57119,3.58068,7150000.0
2008-01-16 10:03:00,3.57704,3.58737,3.57355,3.58268,10900000.0
2008-01-16 10:04:00,3.58338,3.58545,3.57892,3.58202,6020000.0
2008-01-16 10:05:00,3.58307,3.58307,3.57339,3.57484,5260000.0
2008-01-16 10:06:00,3.58323,3.58358,3.57158,3.57227,5270000.0
2008-01-16 10:07:00,3.58275,3.58441,3.57236,3.57472,5260000.0
2008-01-16 10:08:00,3.5831,3.58476,3.57739,3.58297,7900000.0
2008-01-16 10:09:00,3.57781,3.58303,3.57149,3.58303,7890000.0
2008-01-16 10:10:00,3.57394,3.58042,3.56197,3.5804,7880000.0
2008-01-16 10:11:00,3.58064,3.58268,3.56368,3.58268,10530000.0
2008-01-16 10:12:00,3.58312,3.58312,3.57346,3.57918,5650000.0
2008-01-16 10:13:00,3.58353,3.58353,3.57773,3.58065,4900000.0
2008-01-16 10:14:00,3.58139,3.58446,3.57471,3.58185,11660000.0
2008-01-16 10:15:00,3.58445,3.58445,3.57575,3.58337,7510000.0
2008-01-16 10:16:00,3.5845,3.5845,3.57244,3.57929,4510000.0
2008-01-16 10:17:00,3.57807,3.5803,3.57229,3.57805,6000000.0
2008-01-16 10:18:00,3.5792,3.58454,3.57435,3.57887,4510000.0
2008-01-16 10:19:00,3.58231,3.58278,3.57344,3.57634,7130000.0
2008-01-16 10:20:00,3.58365,3.58365,3.57023,3.57532,10140000.0
2008-01-16 10:21:00,3.58202,3.58202,3.56278,3.58152,9410000.0
2008-01-16 10:22:00,3.57732,3.58279,3.57473,3.58005,4900000.0
2008-01-16 10:23:00,3.57455,3.58399,3.57455,3.57942,4140000.0
2008-01-16 10:24:00,3.5819,3.58256,3.56914,3.58256,7140000.0
2008-01-16 10:25:00,3.57332,3.57749,3.57319,3.57337,5260000.0
2008-01-16 10:26:00,3.58166,3.58166,3.5679,3.5754,6760000.0
2008-01-16 10:27:00,3.5815,3.5825,3.57384,3.5825,5630000.0
2008-01-16 10:28:00,3.57892,3.58286,3.57576,3.57687,4510000.0
2008-01-16 10:29:00,3.58027,3.58495,3.57375,3.58271,15050000.0
2008-01-16 10:30:00,3.58377,3.58377,3.57509,3.58141,7510000.0
2008-01-16 10:31:00,3.58004,3.58564,3.56905,3.58191,8650000.0
2008-01-16 10:32:00,3.5833,3.5865,3.57692,3.58601,4520000.0
2008-01-16 10:33:00,3.57899,3.58313,3.57256,3.58266,4520000.0
2008-01-16 10:34:00,3.58215,3.58395,3.57472,3.57575,6770000.0
2008-01-16 10:35:00,3.58107,3.58561,3.56891,3.57692,4890000.0
2008-01-16 10:36:00,3.57886,3.58499,3.57513,3.58137,6010000.0
2008-01-16 10:37:00,3.58586,3.58631,3.58075,3.58631,6770000.0
2008-01-16 10:38:00,3.58102,3.58368,3.5793,3.58224,6380000.0
2008-01-16 10:39:00,3.57888,3.58617,3.57888,3.5807,5260000.0
2008-01-16 10:40:00,3.58599,3.58605,3.57657,3.58605,6380000.0
2008-01-16 10:41:00,3.58291,3.58371,3.57004,3.58371,5260000.0
2008-01-16 10:42:00,3.58199,3.58751,3.57733,3.58193,5640000.0
2008-01-16 10:43:00,3.58522,3.58841,3.57917,3.58364,6020000.0
2008-01-16 10:44:00,3.58354,3.58733,3.58152,3.5861,5640000.0
2008-01-16 10:45:00,3.58706,3.58892,3.58193,3.58892,5270000.0
2008-01-16 10:46:00,3.58854,3.58854,3.57324,3.58591,4510000.0
2008-01-16 10:47:00,3.58462,3.58966,3.58344,3.58966,4510000.0
2008-01-16 10:48:00,3.59026,3.59026,3.58133,3.58532,7130000.0
2008-01-16 10:49:00,3.58497,3.59006,3.58356,3.58488,7510000.0
2008-01-16 10:50:00,3.58936,3.5916,3.58311,3.58983,6400000.0
2008-01-16 10:51:00,3.58489,3.58992,3.57265,3.58489,4150000.0
2008-01-16 10:52:00,3.58891,3.58976,3.58461,3.58976,5650000.0
2008-01-16 10:53:00,3.58049,3.58848,3.57988,3.58819,4900000.0
2008-01-16 10:54:00,3.58491,3.58875,3.57898,3.58875,4890000.0
2008-01-16 10:55:00,3.58308,3.58818,3.58136,3.58818,6400000.0
2008-01-16 10:56:00,3.58793,3.58793,3.56975,3.58027,6400000.0
2008-01-16 10:57:00,3.58262,3.58813,3.57989,3.58744,4900000.0
2008-01-16 10:58:00,3.58795,3.58795,3.58032,3.58691,4890000.0
2008-01-16 10:59:00,3.58662,3.58818,3.57691,3.58818,5270000.0
2008-01-16 11:00:00,3.58366,3.59092,3.57784,3.57893,14260000.0
2008-01-16 11:01:00,3.58421,3.58667,3.57888,3.58667,4890000.0
2008-01-16 11:02:00,3.57648,3.58756,3.57612,3.57612,6760000.0
2008-01-16 11:03:00,3.58174,3.58639,3.57651,3.58283,6390000.0
2008-01-16 11:04:00,3.58387,3.58936,3.57942,3.58216,4140000.0
2008-01-16 11:05:00,3.58293,3.58848,3.57753,3.58848,6760000.0
2008-01-16 11:06:00,3.58668,3.58668,3.5699,3.58644,6390000.0
2008-01-16 11:07:00,3.57941,3.58825,3.57908,3.57908,5260000.0
2008-01-16 11:08:00,3.58848,3.58856,3.57892,3.58767,5640000.0
2008-01-16 11:09:00,3.58852,3.58929,3.58055,3.58515,4890000.0
2008-01-16 11:10:00,3.58514,3.59062,3.57952,3.58746,6010000.0
2008-01-16 11:11:00,3.5898,3.5898,3.57732,3.58895,6030000.0
2008-01-16 11:12:00,3.58619,3.59105,3.57736,3.59105,7140000.0
2008-01-16 11:13:00,3.58663,3.59094,3.5843,3.59019,5260000.0
2008-01-16 11:14:00,3.58719,3.5919,3.57954,3.58977,10540000.0
2008-01-16 11:15:00,3.58539,3.59164,3.58369,3.59164,4890000.0
2008-01-16 11:16:00,3.58429,3.59027,3.58119,3.58877,6000000.0
2008-01-16 11:17:00,3.58987,3.58987,3.58085,3.58347,3770000.0
2008-01-16 11:18:00,3.58952,3.59103,3.5809,3.59016,5250000.0
2008-01-16 11:19:00,3.58653,3.59205,3.58542,3.59072,4880000.0
2008-01-16 11:20:00,3.57792,3.59108,3.57792,3.59108,4510000.0
2008-01-16 11:21:00,3.58541,3.59021,3.58149,3.58453,3400000.0
2008-01-16 11:22:00,3.59208,3.594,3.58967,3.594,6020000.0
2008-01-16 11:23:00,3.59169,3.59281,3.58626,3.59002,4140000.0
2008-01-16 11:24:00,3.5826,3.59259,3.5826,3.59075,5640000.0
2008-01-16 11:25:00,3.58619,3.59321,3.58447,3.59321,6380000.0
2008-01-16 11:26:00,3.58886,3.59234,3.58709,3.59134,4880000.0
2008-01-16 11:27:00,3.59013,3.59175,3.58303,3.59175,6390000.0
2008-01-16 11:28:00,3.58797,3.59536,3.58415,3.59224,6390000.0
2008-01-16 11:29:00,3.58572,3.59241,3.58572,3.58778,10890000.0
2008-01-16 11:30:00,3.59167,3.59258,3.58251,3.58673,5640000.0
2008-01-16 11:31:00,3.58188,3.59103,3.58138,3.59103,4140000.0
2008-01-16 11:32:00,3.58975,3.59107,3.58021,3.5868,6770000.0
2008-01-16 11:33:00,3.59073,3.59073,3.58133,3.59045,5270000.0
2008-01-16 11:34:00,3.59084,3.59084,3.58292,3.58582,5250000.0
2008-01-16 11:35:00,3.58839,3.5894,3.58322,3.58882,6010000.0
2008-01-16 11:36:00,3.59124,3.59124,3.58166,3.59053,7160000.0
2008-01-16 11:37:00,3.59192,3.59192,3.58447,3.59012,7500000.0
2008-01-16 11:38:00,3.58926,3.58926,3.57876,3.58896,6000000.0
2008-01-16 11:39:00,3.58609,3.58902,3.58319,3.58902,4140000.0
2008-01-16 11:40:00,3.58342,3.58802,3.57995,3.57995,4880000.0
2008-01-16 11:41:00,3.58828,3.58862,3.58073,3.58775,5270000.0
2008-01-16 11:42:00,3.58945,3.59066,3.58394,3.58394,5630000.0
2008-01-16 11:43:00,3.58548,3.59091,3.58468,3.58713,7890000.0
2008-01-16 11:44:00,3.58812,3.59133,3.58485,3.58485,6000000.0
2008-01-16 11:45:00,3.58605,3.59133,3.58605,3.59043,4140000.0
2008-01-16 11:46:00,3.58699,3.59313,3.58394,3.59136,7150000.0
2008-01-16 11:47:00,3.58434,3.59282,3.58434,3.59282,4530000.0
2008-01-16 11:48:00,3.59114,3.59227,3.58208,3.58602,6390000.0
2008-01-16 11:49:00,3.58802,3.5905,3.58181,3.5905,4880000.0
2008-01-16 11:50:00,3.59201,3.59201,3.58277,3.58649,5640000.0
2008-01-16 11:51:00,3.58647,3.59165,3.58403,3.58685,5630000.0
2008-01-16 11:52:00,3.58924,3.5911,3.58462,3.59035,4510000.0
2008-01-16 11:53:00,3.58486,3.5916,3.58035,3.58035,7140000.0
2008-01-16 11:54:00,3.59034,3.59034,3.58359,3.58375,6390000.0
2008-01-16 11:55:00,3.58554,3.58927,3.58052,3.585,4520000.0
2008-01-16 11:56:00,3.58655,3.59058,3.58642,3.58642,3400000.0
2008-01-16 11:57:00,3.58206,3.59117,3.582,3.5878,6390000.0
2008-01-16 11:58:00,3.58857,3.59226,3.58387,3.58561,6010000.0
2008-01-16 11:59:00,3.58822,3.59136,3.58378,3.59136,6780000.0
2008-01-16 12:00:00,3.58828,3.59272,3.58514,3.59184,5250000.0
2008-01-16 12:01:00,3.58897,3.59301,3.5842,3.59,6770000.0
2008-01-16 12:02:00,3.59201,3.59346,3.5828,3.59339,6770000.0
2008-01-16 12:03:00,3.5883,3.59396,3.58771,3.59337,4880000.0
2008-01-16 12:04:00,3.59339,3.59339,3.58495,3.5908,6380000.0
2008-01-16 12:05:00,3.59347,3.59347,3.5855,3.58667,4890000.0
2008-01-16 12:06:00,3.58748,3.59311,3.58348,3.58415,4140000.0
2008-01-16 12:07:00,3.58417,3.5935,3.58216,3.58666,6010000.0
2008-01-16 12:08:00,3.58794,3.59299,3.58202,3.59299,4880000.0
2008-01-16 12:09:00,3.58488,3.59275,3.58218,3.59275,4510000.0
2008-01-16 12:10:00,3.58775,3.59182,3.58775,3.59182,3770000.0
2008-01-16 12:11:00,3.5919,3.59207,3.58412,3.58412,4880000.0
2008-01-16 12:12:00,3.59489,3.59565,3.58724,3.58891,6760000.0
2008-01-16 12:13:00,3.5948,3.59618,3.59093,3.59209,3770000.0
2008-01-16 12:14:00,3.59879,3.59879,3.58428,3.59578,7130000.0
2008-01-16 12:15:00,3.59904,3.60278,3.59481,3.60278,9780000.0
2008-01-16 12:16:00,3.59275,3.60098,3.59275,3.59548,4510000.0
2008-01-16 12:17:00,3.59917,3.60018,3.59234,3.59323,4510000.0
2008-01-16 12:18:00,3.59721,3.59914,3.59279,3.5981,5640000.0
2008-01-16 12:19:00,3.59864,3.59915,3.588,3.59236,5250000.0
2008-01-16 12:20:00,3.59758,3.59894,3.59254,3.59586,4520000.0
2008-01-16 12:21:00,3.59982,3.60125,3.59549,3.60033,6760000.0
2008-01-16 12:22:00,3.59588,3.60095,3.59588,3.60019,5630000.0
2008-01-16 12:23:00,3.59569,3.60199,3.59462,3.59544,6000000.0
2008-01-16 12:24:00,3.59126,3.60229,3.59126,3.60229,7880000.0
2008-01-16 12:25:00,3.59675,3.60401,3.59153,3.5977,10140000.0
2008-01-16 12:26:00,3.59551,3.60139,3.58887,3.59163,9020000.0
2008-01-16 12:27:00,3.59959,3.60115,3.5903,3.60115,6010000.0
2008-01-16 12:28:00,3.6016,3.60287,3.59544,3.60184,5260000.0
2008-01-16 12:29:00,3.6005,3.60057,3.59348,3.60044,5650000.0
2008-01-16 12:30:00,3.60064,3.60064,3.58946,3.60014,18800000.0
2008-01-16 12:31:00,3.5947,3.59994,3.59458,3.59959,6010000.0
2008-01-16 12:32:00,3.58997,3.5989,3.58997,3.59432,7130000.0
2008-01-16 12:33:00,3.59343,3.59963,3.58641,3.5969,5260000.0
2008-01-16 12:34:00,3.59196,3.59758,3.59074,3.59758,4880000.0
2008-01-16 12:35:00,3.59292,3.5965,3.59136,3.59601,5260000.0
2008-01-16 12:36:00,3.59609,3.59742,3.58649,3.59416,4880000.0
2008-01-16 12:37:00,3.596,3.59717,3.5874,3.59717,6770000.0
2008-01-16 12:38:00,3.59263,3.59637,3.591,3.59632,5640000.0
2008-01-16 12:39:00,3.58741,3.59727,3.58683,3.59509,7510000.0
2008-01-16 12:40:00,3.58785,3.59818,3.58785,3.59793,5640000.0
2008-01-16 12:41:00,3.59178,3.59639,3.58557,3.5951,6010000.0
2008-01-16 12:42:00,3.59083,3.5956,3.58472,3.59427,8640000.0
2008-01-16 12:43:00,3.59421,3.59509,3.59052,3.59126,6380000.0
2008-01-16 12:44:00,3.59123,3.59545,3.58777,3.59482,4510000.0
2008-01-16 12:45:00,3.5957,3.59607,3.58669,3.59187,4520000.0
2008-01-16 12:46:00,3.5944,3.59764,3.58627,3.5963,5260000.0
2008-01-16 12:47:00,3.59477,3.59928,3.58899,3.59452,3770000.0
2008-01-16 12:48:00,3.58981,3.59942,3.58981,3.59364,4890000.0
2008-01-16 12:49:00,3.59138,3.59717,3.58778,3.59043,4140000.0
2008-01-16 12:50:00,3.59816,3.59893,3.58835,3.59523,4510000.0
2008-01-16 12:51:00,3.59778,3.59787,3.5915,3.5969,5260000.0
2008-01-16 12:52:00,3.59779,3.59824,3.59147,3.59784,4150000.0
2008-01-16 12:53:00,3.59716,3.59759,3.58711,3.59759,6010000.0
2008-01-16 12:54:00,3.59518,3.59661,3.58469,3.59661,4520000.0
2008-01-16 12:55:00,3.59208,3.59626,3.59048,3.59626,4140000.0
2008-01-16 12:56:00,3.59341,3.5978,3.59291,3.59459,5270000.0
2008-01-16 12:57:00,3.59952,3.60229,3.59135,3.59848,9400000.0
2008-01-16 12:58:00,3.59161,3.59582,3.5867,3.5867,6770000.0
2008-01-16 12:59:00,3.59603,3.59667,3.58648,3.59521,6000000.0
2008-01-16 13:00:00,3.59581,3.59637,3.59062,3.59637,7890000.0
2008-01-16 13:01:00,3.59283,3.59668,3.58592,3.59656,8260000.0
2008-01-16 13:02:00,3.59128,3.59607,3.58459,3.59428,6010000.0
2008-01-16 13:03:00,3.59171,3.59719,3.58522,3.59719,7890000.0
2008-01-16 13:04:00,3.59605,3.59605,3.58442,3.59193,5260000.0
2008-01-16 13:05:00,3.58974,3.59325,3.58174,3.59294,4520000.0
2008-01-16 13:06:00,3.59236,3.59675,3.58677,3.59669,6010000.0
2008-01-16 13:07:00,3.59274,3.59625,3.58954,3.58954,4880000.0
2008-01-16 13:08:00,3.59479,3.59586,3.59042,3.5949,5630000.0
2008-01-16 13:09:00,3.59143,3.59642,3.58444,3.59642,12420000.0
2008-01-16 13:10:00,3.59172,3.59664,3.59092,3.59514,4510000.0
2008-01-16 13:11:00,3.59692,3.59785,3.58718,3.5962,4510000.0
2008-01-16 13:12:00,3.59613,3.59613,3.58617,3.59142,7880000.0
2008-01-16 13:13:00,3.59512,3.59671,3.58559,3.59671,6390000.0
2008-01-16 13:14:00,3.59057,3.5968,3.58467,3.59394,8270000.0
2008-01-16 13:15:00,3.59212,3.59703,3.5912,3.59149,7140000.0
2008-01-16 13:16:00,3.59217,3.59817,3.58836,3.59299,4890000.0
2008-01-16 13:17:00,3.59122,3.59522,3.58707,3.59493,6760000.0
2008-01-16 13:18:00,3.59298,3.59553,3.58542,3.59475,7130000.0
2008-01-16 13:19:00,3.58434,3.5967,3.58434,3.59505,6400000.0
2008-01-16 13:20:00,3.59364,3.59469,3.58745,3.59144,5260000.0
2008-01-16 13:21:00,3.59147,3.59347,3.58347,3.59219,7140000.0
2008-01-16 13:22:00,3.59418,3.59551,3.58613,3.59101,6380000.0
2008-01-16 13:23:00,3.59073,3.59593,3.58826,3.59338,7510000.0
2008-01-16 13:24:00,3.58942,3.59572,3.58673,3.59545,4880000.0
2008-01-16 13:25:00,3.5924,3.59576,3.5861,3.59514,5640000.0
2008-01-16 13:26:00,3.59451,3.59451,3.58779,3.59092,4890000.0
2008-01-16 13:27:00,3.59459,3.59508,3.58844,3.58963,5270000.0
2008-01-16 13:28:00,3.58855,3.595,3.58627,3.59424,7510000.0
2008-01-16 13:29:00,3.59438,3.59509,3.58849,3.59497,4880000.0
2008-01-16 13:30:00,3.58558,3.59407,3.58558,3.59224,7880000.0
2008-01-16 13:31:00,3.59112,3.59555,3.59005,3.59386,4140000.0
2008-01-16 13:32:00,3.59217,3.59402,3.58628,3.59385,5260000.0
2008-01-16 13:33:00,3.59049,3.59637,3.5863,3.59011,12010000.0
2008-01-16 13:34:00,3.59196,3.59221,3.58438,3.58775,7890000.0
2008-01-16 13:35:00,3.59248,3.59376,3.58386,3.59184,5630000.0
2008-01-16 13:36:00,3.58918,3.59325,3.5832,3.59325,5650000.0
2008-01-16 13:37:00,3.59351,3.59362,3.58413,3.59275,6020000.0
2008-01-16 13:38:00,3.59265,3.59364,3.5895,3.5895,4880000.0
2008-01-16 13:39:00,3.59409,3.59409,3.58498,3.58583,4140000.0
2008-01-16 13:40:00,3.58228,3.59349,3.58048,3.59349,6020000.0
2008-01-16 13:41:00,3.59373,3.59373,3.58458,3.58458,6010000.0
2008-01-16 13:42:00,3.58958,3.59602,3.58307,3.59602,6010000.0
2008-01-16 13:43:00,3.5904,3.59521,3.58461,3.59437,6010000.0
2008-01-16 13:44:00,3.59586,3.59765,3.58495,3.59181,9020000.0
2008-01-16 13:45:00,3.59524,3.59524,3.58819,3.59113,7890000.0
2008-01-16 13:46:00,3.5908,3.59753,3.58756,3.59753,9770000.0
2008-01-16 13:47:00,3.59584,3.59723,3.59044,3.59208,5640000.0
2008-01-16 13:48:00,3.58969,3.59669,3.58249,3.59608,4900000.0
2008-01-16 13:49:00,3.58741,3.59532,3.58741,3.59457,4150000.0
2008-01-16 13:50:00,3.5895,3.59804,3.58925,3.59652,7880000.0
2008-01-16 13:51:00,3.59826,3.59826,3.58857,3.59252,5250000.0
2008-01-16 13:52:00,3.59287,3.59804,3.591,3.591,4900000.0
2008-01-16 13:53:00,3.59382,3.59994,3.59023,3.59313,9030000.0
2008-01-16 13:54:00,3.59817,3.59822,3.58829,3.58861,15020000.0
2008-01-16 13:55:00,3.59785,3.59926,3.5924,3.59858,5280000.0
2008-01-16 13:56:00,3.59792,3.59835,3.59019,3.59835,4890000.0
2008-01-16 13:57:00,3.59491,3.59903,3.58959,3.59528,5640000.0
2008-01-16 13:58:00,3.59377,3.60007,3.59314,3.59891,5630000.0
2008-01-16 13:59:00,3.59375,3.59922,3.59319,3.5953,7140000.0
2008-01-16 14:00:00,3.59715,3.60045,3.59078,3.59438,11650000.0
2008-01-16 14:01:00,3.59172,3.59607,3.58573,3.59583,4510000.0
2008-01-16 14:02:00,3.58931,3.59423,3.5801,3.59076,7130000.0
2008-01-16 14:03:00,3.59733,3.59733,3.58707,3.59536,11650000.0
2008-01-16 14:04:00,3.59515,3.5952,3.58678,3.58731,4510000.0
2008-01-16 14:05:00,3.5909,3.59733,3.58719,3.59226,5260000.0
2008-01-16 14:06:00,3.59472,3.59472,3.58725,3.59074,7910000.0
2008-01-16 14:07:00,3.59499,3.59551,3.58405,3.59551,6390000.0
2008-01-16 14:08:00,3.5863,3.59366,3.58602,3.59366,4520000.0
2008-01-16 14:09:00,3.58889,3.59448,3.58859,3.58991,5260000.0
2008-01-16 14:10:00,3.59204,3.59204,3.57789,3.58641,7130000.0
2008-01-16 14:11:00,3.5928,3.5928,3.58111,3.58682,7140000.0
2008-01-16 14:12:00,3.58766,3.59407,3.58364,3.59331,6770000.0
2008-01-16 14:13:00,3.58821,3.59485,3.58576,3.59485,6390000.0
2008-01-16 14:14:00,3.59182,3.59453,3.58438,3.5928,4880000.0
2008-01-16 14:15:00,3.59381,3.59609,3.58866,3.59276,9760000.0
2008-01-16 14:16:00,3.5965,3.59814,3.58904,3.59814,6390000.0
2008-01-16 14:17:00,3.5945,3.59631,3.58727,3.59594,5640000.0
2008-01-16 14:18:00,3.59108,3.59517,3.58597,3.59428,6010000.0
2008-01-16 14:19:00,3.59593,3.59593,3.58772,3.59065,4890000.0
2008-01-16 14:20:00,3.58649,3.59579,3.58649,3.58697,4880000.0
2008-01-16 14:21:00,3.59205,3.59639,3.58931,3.59572,5640000.0
2008-01-16 14:22:00,3.592,3.59516,3.58562,3.59172,7510000.0
2008-01-16 14:23:00,3.58971,3.59494,3.58971,3.5904,7510000.0
2008-01-16 14:24:00,3.59046,3.59451,3.58286,3.59392,8660000.0
2008-01-16 14:25:00,3.59387,3.59523,3.5869,3.5917,9410000.0
2008-01-16 14:26:00,3.5914,3.59605,3.58863,3.59048,6000000.0
2008-01-16 14:27:00,3.596,3.59724,3.58717,3.59651,5640000.0
2008-01-16 14:28:00,3.59036,3.59399,3.58925,3.59197,6400000.0
2008-01-16 14:29:00,3.59358,3.59626,3.5871,3.59626,4140000.0
2008-01-16 14:30:00,3.5949,3.59593,3.5883,3.59571,9010000.0
2008-01-16 14:31:00,3.59336,3.59543,3.5863,3.58978,6770000.0
2008-01-16 14:32:00,3.59579,3.59605,3.58482,3.59528,7520000.0
2008-01-16 14:33:00,3.59404,3.59522,3.58975,3.59067,7510000.0
2008-01-16 14:34:00,3.58943,3.59547,3.58943,3.59547,4140000.0
2008-01-16 14:35:00,3.59632,3.59707,3.58699,3.59707,5260000.0
2008-01-16 14:36:00,3.5959,3.5959,3.58578,3.59551,5650000.0
2008-01-16 14:37:00,3.59243,3.59595,3.59133,3.59183,4510000.0
2008-01-16 14:38:00,3.59616,3.59776,3.59118,3.59776,6020000.0
2008-01-16 14:39:00,3.59267,3.59727,3.59031,3.59643,4520000.0
2008-01-16 14:40:00,3.59295,3.59782,3.59191,3.5967,3770000.0
2008-01-16 14:41:00,3.5933,3.59465,3.58526,3.59348,4510000.0
2008-01-16 14:42:00,3.59571,3.59583,3.5838,3.59146,7510000.0
2008-01-16 14:43:00,3.59449,3.59867,3.59034,3.59585,6760000.0
2008-01-16 14:44:00,3.59587,3.59613,3.5856,3.59358,9380000.0
2008-01-16 14:45:00,3.59443,3.59659,3.58464,3.59613,8260000.0
2008-01-16 14:46:00,3.58752,3.59668,3.58571,3.5901,5270000.0
2008-01-16 14:47:00,3.58824,3.59556,3.58391,3.59167,7510000.0
2008-01-16 14:48:00,3.59465,3.595,3.58478,3.59072,4890000.0
2008-01-16 14:49:00,3.59728,3.59741,3.59038,3.59553,7130000.0
2008-01-16 14:50:00,3.59032,3.59623,3.59023,3.59525,9020000.0
2008-01-16 14:51:00,3.59131,3.59646,3.58657,3.58657,4150000.0
2008-01-16 14:52:00,3.59592,3.59592,3.58382,3.58382,5260000.0
2008-01-16 14:53:00,3.59277,3.59534,3.58963,3.59144,5270000.0
2008-01-16 14:54:00,3.58809,3.59645,3.58809,3.59596,6760000.0
2008-01-16 14:55:00,3.59549,3.59702,3.58809,3.59454,6390000.0
2008-01-16 14:56:00,3.58629,3.5931,3.58485,3.58604,6380000.0
2008-01-16 14:57:00,3.5916,3.59922,3.58771,3.59863,6390000.0
2008-01-16 14:58:00,3.58714,3.59992,3.58509,3.58509,4900000.0
2008-01-16 14:59:00,3.59431,3.5961,3.58513,3.58665,11650000.0
2008-01-16 15:00:00,3.59618,3.59874,3.59215,3.59472,10890000.0
2008-01-16 15:01:00,3.59858,3.59966,3.59118,3.59966,7520000.0
2008-01-16 15:02:00,3.59409,3.59868,3.58997,3.59863,7510000.0
2008-01-16 15:03:00,3.59998,3.59998,3.59047,3.59187,5640000.0
2008-01-16 15:04:00,3.59988,3.60216,3.58998,3.59462,9400000.0
2008-01-16 15:05:00,3.59261,3.59724,3.58672,3.59724,4890000.0
2008-01-16 15:06:00,3.59353,3.5985,3.5835,3.5985,6040000.0
2008-01-16 15:07:00,3.59076,3.60013,3.59076,3.60013,5630000.0
2008-01-16 15:08:00,3.59828,3.5986,3.59259,3.59432,4520000.0
2008-01-16 15:09:00,3.59963,3.59963,3.58862,3.59773,6390000.0
2008-01-16 15:10:00,3.59797,3.59957,3.58922,3.59957,6770000.0
2008-01-16 15:11:00,3.58901,3.59899,3.58901,3.59477,4890000.0
2008-01-16 15:12:00,3.59608,3.60034,3.59523,3.59876,5630000.0
2008-01-16 15:13:00,3.59888,3.59888,3.58628,3.59133,4140000.0
2008-01-16 15:14:00,3.59875,3.59875,3.58626,3.59754,13530000.0
2008-01-16 15:15:00,3.59542,3.59847,3.59308,3.59308,4510000.0
2008-01-16 15:16:00,3.59514,3.59988,3.59036,3.59988,5260000.0
2008-01-16 15:17:00,3.59879,3.59879,3.58748,3.59737,9390000.0
2008-01-16 15:18:00,3.59604,3.59706,3.58508,3.59706,6760000.0
2008-01-16 15:19:00,3.59138,3.59638,3.58708,3.58708,5260000.0
2008-01-16 15:20:00,3.59547,3.5969,3.58479,3.59261,4890000.0
2008-01-16 15:21:00,3.59269,3.60121,3.58981,3.59382,9010000.0
2008-01-16 15:22:00,3.59254,3.59837,3.59241,3.59837,4510000.0
2008-01-16 15:23:00,3.59819,3.59819,3.58664,3.59661,6400000.0
2008-01-16 15:24:00,3.59313,3.59766,3.58634,3.59572,6020000.0
2008-01-16 15:25:00,3.59747,3.59747,3.59044,3.59276,4140000.0
2008-01-16 15:26:00,3.59808,3.59951,3.58928,3.59849,6020000.0
2008-01-16 15:27:00,3.59171,3.59456,3.58119,3.59168,10140000.0
2008-01-16 15:28:00,3.59411,3.59678,3.59214,3.59477,4880000.0
2008-01-16 15:29:00,3.5955,3.59953,3.58736,3.58736,4150000.0
2008-01-16 15:30:00,3.59761,3.59761,3.59191,3.59258,8640000.0
2008-01-16 15:31:00,3.59477,3.59805,3.58809,3.59142,8260000.0
2008-01-16 15:32:00,3.59659,3.59659,3.58971,3.59604,4510000.0
2008-01-16 15:33:00,3.59737,3.59865,3.589,3.59865,4140000.0
2008-01-16 15:34:00,3.59616,3.59858,3.58856,3.59564,7880000.0
2008-01-16 15:35:00,3.59102,3.59576,3.58929,3.59009,6390000.0
2008-01-16 15:36:00,3.59711,3.59843,3.58529,3.58977,6760000.0
2008-01-16 15:37:00,3.59805,3.5989,3.58928,3.58928,4890000.0
2008-01-16 15:38:00,3.59353,3.59832,3.58772,3.59832,7510000.0
2008-01-16 15:39:00,3.59668,3.59814,3.59157,3.59814,4520000.0
2008-01-16 15:40:00,3.59642,3.59834,3.58869,3.598,6020000.0
2008-01-16 15:41:00,3.59522,3.59986,3.58752,3.59986,8640000.0
2008-01-16 15:42:00,3.59337,3.59875,3.59146,3.59146,4890000.0
2008-01-16 15:43:00,3.58982,3.5984,3.58982,3.59739,4510000.0
2008-01-16 15:44:00,3.5952,3.59847,3.58649,3.59428,5660000.0
2008-01-16 15:45:00,3.59486,3.59781,3.58773,3.59781,4140000.0
2008-01-16 15:46:00,3.59815,3.59894,3.58978,3.59782,4150000.0
2008-01-16 15:47:00,3.59008,3.59854,3.59008,3.59471,6020000.0
2008-01-16 15:48:00,3.59433,3.59846,3.59316,3.59708,5280000.0
2008-01-16 15:49:00,3.59272,3.59835,3.58812,3.59341,4510000.0
2008-01-16 15:50:00,3.59535,3.59725,3.59123,3.59689,4880000.0
2008-01-16 15:51:00,3.59383,3.5977,3.59015,3.59514,6770000.0
2008-01-16 15:52:00,3.59489,3.5985,3.59137,3.5985,6380000.0
2008-01-16 15:53:00,3.59504,3.59724,3.58797,3.58843,6770000.0
2008-01-16 15:54:00,3.59621,3.60032,3.5921,3.59414,8250000.0
2008-01-16 15:55:00,3.59746,3.59806,3.58928,3.59542,4880000.0
2008-01-16 15:56:00,3.59708,3.59805,3.59304,3.59793,5630000.0
2008-01-16 15:57:00,3.59375,3.5979,3.59168,3.5979,4520000.0
2008-01-16 15:58:00,3.59672,3.59786,3.59215,3.59786,8260000.0
2008-01-16 15:59:00,3.597,3.59743,3.58977,3.59743,11260000.0
2008-01-16 16:00:00,3.59758,3.59758,3.59006,3.59525,4520000.0
2008-01-16 16:01:00,3.59403,3.59795,3.58597,3.59098,8650000.0
2008-01-16 16:02:00,3.58691,3.59494,3.58691,3.59494,4890000.0
2008-01-16 16:03:00,3.59074,3.59632,3.59074,3.59632,5260000.0
2008-01-16 16:04:00,3.59249,3.59594,3.58717,3.59594,5640000.0
2008-01-16 16:05:00,3.59051,3.59641,3.58945,3.59638,6380000.0
2008-01-16 16:06:00,3.5953,3.59754,3.58713,3.59196,9020000.0
2008-01-16 16:07:00,3.59458,3.59573,3.58956,3.59573,4510000.0
2008-01-16 16:08:00,3.59165,3.59455,3.58418,3.59336,6760000.0
2008-01-16 16:09:00,3.59252,3.5968,3.59022,3.59622,7880000.0
2008-01-16 16:10:00,3.59393,3.59394,3.58183,3.59394,12010000.0
2008-01-16 16:11:00,3.59616,3.59616,3.58986,3.59236,7880000.0
2008-01-16 16:12:00,3.58694,3.59473,3.58694,3.59329,8270000.0
2008-01-16 16:13:00,3.59218,3.59411,3.58682,3.59233,6750000.0
2008-01-16 16:14:00,3.59223,3.5933,3.5829,3.59095,4890000.0
2008-01-16 16:15:00,3.58451,3.5946,3.58451,3.59129,5260000.0
2008-01-16 16:16:00,3.5914,3.59191,3.58177,3.59043,6760000.0
2008-01-16 16:17:00,3.58728,3.59048,3.58424,3.58952,4510000.0
2008-01-16 16:18:00,3.59232,3.59343,3.58278,3.58493,8280000.0
2008-01-16 16:19:00,3.59092,3.59092,3.58555,3.58939,4520000.0
2008-01-16 16:20:00,3.58607,3.58866,3.58022,3.58866,6760000.0
2008-01-16 16:21:00,3.5913,3.5913,3.58291,3.58442,6010000.0
2008-01-16 16:22:00,3.58829,3.59116,3.58115,3.59085,4880000.0
2008-01-16 16:23:00,3.5909,3.59113,3.58883,3.59019,6020000.0
2008-01-16 16:24:00,3.58567,3.58937,3.58011,3.58678,6770000.0
2008-01-16 16:25:00,3.58709,3.58902,3.58206,3.5883,5250000.0
2008-01-16 16:26:00,3.58849,3.58849,3.57882,3.58629,4890000.0
2008-01-16 16:27:00,3.58334,3.59081,3.57918,3.58741,10540000.0
2008-01-16 16:28:00,3.58709,3.58741,3.5815,3.58661,7880000.0
2008-01-16 16:29:00,3.58834,3.58834,3.58089,3.58446,5630000.0
2008-01-16 16:30:00,3.58897,3.58923,3.58318,3.58696,6390000.0
2008-01-16 16:31:00,3.58781,3.58781,3.57747,3.58288,11650000.0
2008-01-16 16:32:00,3.58889,3.58889,3.58284,3.58613,5260000.0
2008-01-16 16:33:00,3.58482,3.58843,3.58176,3.58843,4900000.0
2008-01-16 16:34:00,3.5876,3.58873,3.57659,3.58873,6000000.0
2008-01-16 16:35:00,3.58893,3.59026,3.57958,3.5804,11660000.0
2008-01-16 16:36:00,3.58824,3.58824,3.57876,3.57876,6400000.0
2008-01-16 16:37:00,3.58597,3.59015,3.58456,3.58456,5640000.0
2008-01-16 16:38:00,3.58409,3.58949,3.57848,3.58949,9410000.0
2008-01-16 16:39:00,3.58574,3.5895,3.58211,3.5895,6020000.0
2008-01-16 16:40:00,3.57983,3.59039,3.57983,3.5839,6760000.0
2008-01-16 16:41:00,3.58399,3.5886,3.57831,3.58465,6760000.0
2008-01-16 16:42:00,3.58389,3.5886,3.57993,3.58856,4890000.0
2008-01-16 16:43:00,3.58332,3.58851,3.58195,3.58682,4880000.0
2008-01-16 16:44:00,3.5841,3.58806,3.57771,3.58778,5260000.0
2008-01-16 16:45:00,3.58513,3.58827,3.57973,3.58513,7140000.0
2008-01-16 16:46:00,3.5783,3.58773,3.5783,3.58773,7510000.0
2008-01-16 16:47:00,3.58402,3.58812,3.58181,3.5821,6390000.0
2008-01-16 16:48:00,3.57558,3.58557,3.57558,3.58348,4510000.0
2008-01-16 16:49:00,3.58302,3.58987,3.57913,3.58618,7150000.0
2008-01-16 16:50:00,3.58829,3.58829,3.5828,3.58568,4880000.0
2008-01-16 16:51:00,3.58834,3.58922,3.57942,3.58786,6770000.0
2008-01-16 16:52:00,3.57893,3.58816,3.57732,3.58808,6400000.0
2008-01-16 16:53:00,3.5891,3.5891,3.58267,3.58319,4890000.0
2008-01-16 16:54:00,3.57919,3.58869,3.57919,3.58584,7130000.0
2008-01-16 16:55:00,3.58942,3.58942,3.58038,3.5847,4890000.0
2008-01-16 16:56:00,3.58579,3.59059,3.58148,3.58204,5650000.0
2008-01-16 16:57:00,3.5857,3.58911,3.57537,3.57537,4510000.0
2008-01-16 16:58:00,3.5852,3.5908,3.58518,3.58722,6390000.0
2008-01-16 16:59:00,3.59006,3.59006,3.57658,3.58803,9400000.0
2008-01-16 17:00:00,3.59279,3.59279,3.58278,3.58278,7890000.0
2008-01-16 17:01:00,3.59096,3.59096,3.57888,3.58666,7510000.0
2008-01-16 17:02:00,3.58543,3.59024,3.58199,3.59024,6380000.0
2008-01-16 17:03:00,3.5869,3.58981,3.58173,3.58637,4510000.0
2008-01-16 17:04:00,3.58607,3.58974,3.57968,3.58371,6010000.0
2008-01-16 17:05:00,3.58416,3.59213,3.58416,3.58672,5260000.0
2008-01-16 17:06:00,3.59017,3.59017,3.58107,3.58107,7880000.0
2008-01-16 17:07:00,3.58537,3.58972,3.58224,3.58972,8280000.0
2008-01-16 17:08:00,3.58337,3.58793,3.57806,3.58793,6010000.0
2008-01-16 17:09:00,3.58979,3.59044,3.57855,3.58854,8640000.0
2008-01-16 17:10:00,3.58986,3.58986,3.57997,3.58939,4900000.0
2008-01-16 17:11:00,3.58574,3.59423,3.58441,3.59211,6400000.0
2008-01-16 17:12:00,3.59059,3.59059,3.58518,3.58682,5640000.0
2008-01-16 17:13:00,3.5907,3.5907,3.58501,3.58851,5260000.0
2008-01-16 17:14:00,3.58651,3.59135,3.58193,3.58193,11650000.0
2008-01-16 17:15:00,3.59087,3.59097,3.58243,3.58817,9790000.0
2008-01-16 17:16:00,3.58481,3.59163,3.58168,3.59033,7880000.0
2008-01-16 17:17:00,3.5915,3.5915,3.5845,3.5845,6010000.0
2008-01-16 17:18:00,3.58946,3.59278,3.58277,3.58277,4510000.0
2008-01-16 17:19:00,3.58199,3.59112,3.58199,3.59075,4890000.0
2008-01-16 17:20:00,3.59199,3.5922,3.58341,3.59182,4140000.0
2008-01-16 17:21:00,3.5911,3.59246,3.58139,3.58788,6390000.0
2008-01-16 17:22:00,3.58677,3.59067,3.57874,3.59067,12390000.0
2008-01-16 17:23:00,3.59098,3.59098,3.5825,3.59085,4520000.0
2008-01-16 17:24:00,3.58698,3.59184,3.58336,3.59088,10520000.0
2008-01-16 17:25:00,3.58606,3.58957,3.57981,3.5805,6770000.0
2008-01-16 17:26:00,3.59199,3.59199,3.58457,3.59137,5640000.0
2008-01-16 17:27:00,3.58945,3.59121,3.58525,3.58525,8280000.0
2008-01-16 17:28:00,3.58074,3.59023,3.57745,3.58623,7520000.0
2008-01-16 17:29:00,3.59049,3.59206,3.58004,3.5917,6400000.0
2008-01-16 17:30:00,3.59206,3.59297,3.58225,3.58225,6380000.0
2008-01-16 17:31:00,3.59031,3.59168,3.5812,3.59168,7510000.0
2008-01-16 17:32:00,3.58661,3.59117,3.58556,3.58914,5660000.0
2008-01-16 17:33:00,3.58795,3.59066,3.5798,3.59066,12030000.0
2008-01-16 17:34:00,3.59039,3.59039,3.58202,3.58528,4140000.0
2008-01-16 17:35:00,3.59073,3.59245,3.58171,3.59017,9390000.0
2008-01-16 17:36:00,3.58457,3.58923,3.58011,3.5831,4510000.0
2008-01-16 17:37:00,3.58506,3.59151,3.58198,3.58526,6020000.0
2008-01-16 17:38:00,3.58369,3.59054,3.57854,3.59054,13910000.0
2008-01-16 17:39:00,3.58878,3.59136,3.57957,3.58608,8280000.0
2008-01-16 17:40:00,3.5872,3.59337,3.58129,3.58905,9780000.0
2008-01-16 17:41:00,3.59049,3.59072,3.58029,3.58553,6750000.0
2008-01-16 17:42:00,3.58317,3.59377,3.58317,3.58886,11650000.0
2008-01-16 17:43:00,3.58728,3.59311,3.58274,3.58911,13530000.0
2008-01-16 17:44:00,3.59299,3.5934,3.58488,3.589,4510000.0
2008-01-16 17:45:00,3.59021,3.59573,3.58121,3.59573,8280000.0
2008-01-16 17:46:00,3.5885,3.59515,3.5857,3.59482,5630000.0
2008-01-16 17:47:00,3.59293,3.59923,3.59263,3.59617,8250000.0
2008-01-16 17:48:00,3.59768,3.59768,3.58586,3.58994,4510000.0
2008-01-16 17:49:00,3.59416,3.59743,3.5895,3.59701,4510000.0
2008-01-16 17:50:00,3.58878,3.59571,3.57915,3.59201,7140000.0
2008-01-16 17:51:00,3.57921,3.59439,3.57921,3.59224,6770000.0
2008-01-16 17:52:00,3.59542,3.59542,3.58549,3.59427,5650000.0
2008-01-16 17:53:00,3.59735,3.59735,3.58413,3.59543,6380000.0
2008-01-16 17:54:00,3.59255,3.59384,3.58167,3.59384,6380000.0
2008-01-16 17:55:00,3.59238,3.59576,3.58328,3.59566,9390000.0
2008-01-16 17:56:00,3.59508,3.59711,3.58441,3.59053,6770000.0
2008-01-16 17:57:00,3.59058,3.59516,3.58513,3.59078,9020000.0
2008-01-16 17:58:00,3.59456,3.5954,3.58604,3.59448,9760000.0
2008-01-16 17:59:00,3.59289,3.59731,3.58242,3.59731,10530000.0
2008-01-16 18:00:00,3.59605,3.59605,3.58391,3.58994,13900000.0
2008-01-16 18:01:00,3.59105,3.59788,3.59091,3.59412,4880000.0
2008-01-16 18:02:00,3.59789,3.59872,3.58522,3.59783,10520000.0
2008-01-16 18:03:00,3.59889,3.59952,3.58857,3.59043,5630000.0
2008-01-16 18:04:00,3.59332,3.59676,3.58808,3.59249,9780000.0
2008-01-16 18:05:00,3.59927,3.59995,3.58733,3.59995,9770000.0
2008-01-16 18:06:00,3.59211,3.59893,3.58715,3.59893,7900000.0
2008-01-16 18:07:00,3.59294,3.59893,3.5924,3.5924,6000000.0
2008-01-16 18:08:00,3.59354,3.60178,3.59222,3.60044,6770000.0
2008-01-16 18:09:00,3.59818,3.59947,3.59501,3.59941,4880000.0
2008-01-16 18:10:00,3.59968,3.59968,3.58852,3.59907,5650000.0
2008-01-16 18:11:00,3.59933,3.59933,3.59245,3.59432,4880000.0
2008-01-16 18:12:00,3.59945,3.59945,3.58923,3.59583,10900000.0
2008-01-16 18:13:00,3.59911,3.59911,3.59262,3.59262,4510000.0
2008-01-16 18:14:00,3.59736,3.59736,3.58593,3.59602,10530000.0
2008-01-16 18:15:00,3.59432,3.59975,3.58985,3.5986,7520000.0
2008-01-16 18:16:00,3.58945,3.5997,3.58945,3.59616,8650000.0
2008-01-16 18:17:00,3.59267,3.59711,3.59267,3.59711,4510000.0
2008-01-16 18:18:00,3.59515,3.59536,3.58295,3.58581,6770000.0
2008-01-16 18:19:00,3.59283,3.59493,3.58248,3.5891,6760000.0
2008-01-16 18:20:00,3.59166,3.59496,3.5857,3.5857,4890000.0
2008-01-16 18:21:00,3.59082,3.59578,3.58134,3.58988,12010000.0
2008-01-16 18:22:00,3.59641,3.59641,3.58716,3.59276,6760000.0
2008-01-16 18:23:00,3.59544,3.59737,3.59156,3.59221,4140000.0
2008-01-16 18:24:00,3.59818,3.59962,3.5887,3.59734,15050000.0
2008-01-16 18:25:00,3.59126,3.59813,3.58775,3.58991,7510000.0
2008-01-16 18:26:00,3.59602,3.59855,3.58782,3.59052,10150000.0
2008-01-16 18:27:00,3.58715,3.59563,3.58668,3.59553,5260000.0
2008-01-16 18:28:00,3.59571,3.59865,3.59278,3.59408,4140000.0
2008-01-16 18:29:00,3.59542,3.59797,3.58763,3.5949,7880000.0
2008-01-16 18:30:00,3.597,3.59779,3.58953,3.59533,6390000.0
2008-01-16 18:31:00,3.58831,3.59495,3.58831,3.59406,6010000.0
2008-01-16 18:32:00,3.59354,3.59704,3.58811,3.58811,5630000.0
2008-01-16 18:33:00,3.59055,3.5966,3.58623,3.59474,7140000.0
2008-01-16 18:34:00,3.58613,3.59627,3.58613,3.59514,5260000.0
2008-01-16 18:35:00,3.58752,3.59521,3.58752,3.59521,9760000.0
2008-01-16 18:36:00,3.59059,3.59757,3.58744,3.59757,5250000.0
2008-01-16 18:37:00,3.58823,3.59381,3.58243,3.59381,11270000.0
2008-01-16 18:38:00,3.59512,3.59744,3.5898,3.59034,9780000.0
2008-01-16 18:39:00,3.59642,3.59642,3.58553,3.59283,6400000.0
2008-01-16 18:40:00,3.587,3.59508,3.587,3.59424,5260000.0
2008-01-16 18:41:00,3.59383,3.59527,3.58914,3.59527,6010000.0
2008-01-16 18:42:00,3.58941,3.59626,3.5852,3.59149,8260000.0
2008-01-16 18:43:00,3.59138,3.59335,3.58838,3.59335,4140000.0
2008-01-16 18:44:00,3.59541,3.59762,3.58738,3.59685,5250000.0
2008-01-16 18:45:00,3.58972,3.596,3.58366,3.596,7510000.0
2008-01-16 18:46:00,3.59104,3.59748,3.58184,3.59748,7510000.0
2008-01-16 18:47:00,3.59542,3.59803,3.58812,3.59803,5640000.0
2008-01-16 18:48:00,3.59211,3.59908,3.59146,3.5974,6760000.0
2008-01-16 18:49:00,3.59082,3.59512,3.58479,3.59512,5270000.0
2008-01-16 18:50:00,3.59384,3.59655,3.58775,3.59253,7150000.0
2008-01-16 18:51:00,3.59113,3.59316,3.58391,3.59316,5250000.0
2008-01-16 18:52:00,3.59323,3.59937,3.58973,3.59819,7520000.0
2008-01-16 18:53:00,3.59342,3.59629,3.58531,3.58717,7530000.0
2008-01-16 18:54:00,3.59515,3.59515,3.58656,3.59005,9390000.0
2008-01-16 18:55:00,3.5873,3.59693,3.5873,3.5929,4890000.0
2008-01-16 18:56:00,3.59107,3.5952,3.58901,3.59278,5260000.0
2008-01-16 18:57:00,3.59434,3.59437,3.58625,3.58792,3400000.0
2008-01-16 18:58:00,3.59263,3.59705,3.58578,3.59311,7140000.0
2008-01-16 18:59:00,3.58813,3.5913,3.58537,3.58732,6760000.0
2008-01-16 19:00:00,3.5933,3.5933,3.58133,3.59276,9400000.0
2008-01-16 19:01:00,3.5938,3.59555,3.5865,3.59088,5260000.0
2008-01-16 19:02:00,3.59081,3.5954,3.58956,3.5954,7130000.0
2008-01-16 19:03:00,3.59475,3.59475,3.58634,3.59457,4140000.0
2008-01-16 19:04:00,3.58399,3.59283,3.58288,3.58489,5650000.0
2008-01-16 19:05:00,3.58363,3.59249,3.58363,3.59096,4140000.0
2008-01-16 19:06:00,3.58996,3.59506,3.58208,3.59506,10910000.0
2008-01-16 19:07:00,3.5891,3.59549,3.58759,3.59432,4880000.0
2008-01-16 19:08:00,3.59593,3.59593,3.58661,3.59042,6760000.0
2008-01-16 19:09:00,3.58882,3.59312,3.58464,3.58923,10520000.0
2008-01-16 19:10:00,3.58622,3.59508,3.58622,3.58631,6750000.0
2008-01-16 19:11:00,3.59177,3.59504,3.58466,3.58956,6770000.0
2008-01-16 19:12:00,3.59516,3.59535,3.58426,3.59535,8280000.0
2008-01-16 19:13:00,3.59578,3.59602,3.59065,3.59375,5640000.0
2008-01-16 19:14:00,3.59481,3.59481,3.58446,3.59049,11270000.0
2008-01-16 19:15:00,3.59601,3.59784,3.58829,3.59173,6760000.0
2008-01-16 19:16:00,3.58969,3.59908,3.58728,3.58728,7510000.0
2008-01-16 19:17:00,3.59602,3.59602,3.58899,3.59453,5650000.0
2008-01-16 19:18:00,3.58978,3.59524,3.58653,3.59524,5250000.0
2008-01-16 19:19:00,3.5906,3.59722,3.58822,3.59283,5260000.0
2008-01-16 19:20:00,3.5913,3.59614,3.58545,3.59169,9410000.0
2008-01-16 19:21:00,3.59308,3.59878,3.59138,3.59627,6390000.0
2008-01-16 19:22:00,3.59658,3.59658,3.58569,3.59504,7140000.0
2008-01-16 19:23:00,3.59238,3.59569,3.58468,3.59569,6400000.0
2008-01-16 19:24:00,3.59297,3.59793,3.58836,3.59652,6400000.0
2008-01-16 19:25:00,3.59184,3.59699,3.5903,3.59137,6010000.0
2008-01-16 19:26:00,3.59205,3.59712,3.58778,3.59565,5260000.0
2008-01-16 19:27:00,3.5985,3.5985,3.59179,3.59385,4880000.0
2008-01-16 19:28:00,3.5953,3.59895,3.59366,3.59793,5260000.0
2008-01-16 19:29:00,3.59736,3.59979,3.58979,3.58979,7140000.0
2008-01-16 19:30:00,3.59323,3.59996,3.58695,3.59945,10510000.0
2008-01-16 19:31:00,3.59744,3.59883,3.59744,3.59809,4130000.0
2008-01-16 19:32:00,3.59338,3.59729,3.58982,3.59393,5260000.0
2008-01-16 19:33:00,3.59183,3.59456,3.59156,3.59273,5250000.0
2008-01-16 19:34:00,3.5983,3.59838,3.58913,3.59838,5630000.0
2008-01-16 19:35:00,3.58873,3.59396,3.5851,3.5851,4140000.0
2008-01-16 19:36:00,3.58996,3.59624,3.58577,3.58884,4140000.0
2008-01-16 19:37:00,3.59355,3.59508,3.58541,3.58541,4140000.0
2008-01-16 19:38:00,3.59056,3.59691,3.58662,3.59539,8640000.0
2008-01-16 19:39:00,3.58887,3.59412,3.58428,3.58448,5250000.0
2008-01-16 19:40:00,3.58928,3.59556,3.5882,3.59475,5640000.0
2008-01-16 19:41:00,3.5896,3.59415,3.5896,3.59183,3380000.0
2008-01-16 19:42:00,3.59125,3.59791,3.59098,3.5922,7140000.0
2008-01-16 19:43:00,3.59593,3.59593,3.59025,3.59413,5250000.0
2008-01-16 19:44:00,3.58999,3.59454,3.58851,3.59421,6020000.0
2008-01-16 19:45:00,3.59143,3.60095,3.58887,3.59638,15790000.0
2008-01-16 19:46:00,3.58652,3.59699,3.58652,3.59638,8640000.0
2008-01-16 19:47:00,3.59447,3.59447,3.58784,3.58784,6770000.0
2008-01-16 19:48:00,3.58981,3.59724,3.58673,3.59333,6000000.0
2008-01-16 19:49:00,3.59047,3.59503,3.59015,3.59503,5260000.0
2008-01-16 19:50:00,3.59361,3.59727,3.59199,3.59378,5640000.0
2008-01-16 19:51:00,3.59477,3.59723,3.5909,3.5916,4890000.0
2008-01-16 19:52:00,3.59291,3.59678,3.58771,3.59305,7140000.0
2008-01-16 19:53:00,3.58957,3.59484,3.58667,3.59479,7880000.0
2008-01-16 19:54:00,3.5913,3.59371,3.58423,3.59088,4890000.0
2008-01-16 19:55:00,3.59013,3.59541,3.58569,3.59394,6770000.0
2008-01-16 19:56:00,3.59769,3.59795,3.5914,3.597,5260000.0
2008-01-16 19:57:00,3.59629,3.5966,3.58755,3.59029,4510000.0
2008-01-16 19:58:00,3.59688,3.59688,3.58486,3.58654,10150000.0
2008-01-16 19:59:00,3.5973,3.59879,3.59294,3.59331,4890000.0
2008-01-16 20:00:00,3.59675,3.59916,3.59478,3.59545,5650000.0
2008-01-16 20:01:00,3.59368,3.59651,3.58911,3.59388,5630000.0
2008-01-16 20:02:00,3.59599,3.59599,3.58831,3.5945,6390000.0
2008-01-16 20:03:00,3.59575,3.59617,3.59048,3.5906,8260000.0
2008-01-16 20:04:00,3.59363,3.59646,3.58927,3.5949,6390000.0
2008-01-16 20:05:00,3.58884,3.59649,3.58884,3.59582,4890000.0
2008-01-16 20:06:00,3.5907,3.59579,3.58861,3.58861,4510000.0
2008-01-16 20:07:00,3.59251,3.5948,3.58688,3.5907,3750000.0
2008-01-16 20:08:00,3.59591,3.59591,3.58874,3.59209,6760000.0
2008-01-16 20:09:00,3.59564,3.59618,3.58971,3.59618,4880000.0
2008-01-16 20:10:00,3.59528,3.59625,3.58999,3.59625,4890000.0
2008-01-16 20:11:00,3.5978,3.59877,3.58881,3.59741,4130000.0
2008-01-16 20:12:00,3.59904,3.59904,3.58815,3.59458,6770000.0
2008-01-16 20:13:00,3.59575,3.59787,3.59195,3.59787,3770000.0
2008-01-16 20:14:00,3.59243,3.5974,3.58688,3.59722,10140000.0
2008-01-16 20:15:00,3.5917,3.60077,3.5917,3.59943,6010000.0
2008-01-16 20:16:00,3.59642,3.59959,3.5926,3.59704,5260000.0
2008-01-16 20:17:00,3.59821,3.59874,3.58942,3.59224,6010000.0
2008-01-16 20:18:00,3.59218,3.59619,3.58799,3.59288,9010000.0
2008-01-16 20:19:00,3.59846,3.59887,3.59386,3.59457,7140000.0
2008-01-16 20:20:00,3.59413,3.59875,3.58935,3.59699,3770000.0
2008-01-16 20:21:00,3.59762,3.59762,3.5839,3.59164,18780000.0
2008-01-16 20:22:00,3.5981,3.6004,3.588,3.588,7530000.0
2008-01-16 20:23:00,3.5988,3.59942,3.59063,3.59273,7510000.0
2008-01-16 20:24:00,3.59737,3.59769,3.5918,3.59216,3400000.0
2008-01-16 20:25:00,3.59074,3.59745,3.58731,3.59745,5630000.0
2008-01-16 20:28:00,3.58908,3.59525,3.58908,3.59175,3400000.0
2008-01-16 20:29:00,3.59711,3.60097,3.58883,3.59274,7890000.0
2008-01-16 20:30:00,3.59342,3.59899,3.58946,3.59899,6380000.0
2008-01-16 20:31:00,3.59363,3.59755,3.58783,3.58783,4880000.0
2008-01-16 20:32:00,3.58881,3.6014,3.58881,3.59257,4510000.0
2008-01-16 20:33:00,3.59784,3.59784,3.58941,3.59756,6010000.0
2008-01-16 20:34:00,3.59439,3.59594,3.58603,3.59172,7520000.0
2008-01-16 20:35:00,3.58673,3.59373,3.58547,3.58683,6000000.0
2008-01-16 20:36:00,3.59702,3.59702,3.59007,3.597,6390000.0
2008-01-16 20:37:00,3.59828,3.60008,3.58994,3.59649,7880000.0
2008-01-16 20:38:00,3.59557,3.59599,3.5863,3.59537,4890000.0
2008-01-16 20:39:00,3.59124,3.59701,3.58679,3.59154,6020000.0
2008-01-16 20:40:00,3.59275,3.59831,3.58828,3.59691,4880000.0
2008-01-16 20:41:00,3.59621,3.59822,3.59165,3.59266,4140000.0
2008-01-16 20:42:00,3.59378,3.59793,3.58844,3.59736,4150000.0
2008-01-16 20:43:00,3.59942,3.59942,3.58953,3.58953,7140000.0
2008-01-16 20:44:00,3.59591,3.60234,3.59267,3.59963,5270000.0
2008-01-16 20:45:00,3.59884,3.60043,3.59053,3.59053,6390000.0
2008-01-16 20:46:00,3.59876,3.59931,3.59041,3.59523,5650000.0
2008-01-16 20:47:00,3.59307,3.59967,3.58783,3.59851,8650000.0
2008-01-16 20:48:00,3.59741,3.59874,3.5882,3.58875,4880000.0
2008-01-16 20:49:00,3.59065,3.59906,3.5898,3.59562,4890000.0
2008-01-16 20:50:00,3.59823,3.60023,3.59478,3.59784,4510000.0
2008-01-16 20:51:00,3.59782,3.59995,3.58845,3.59781,4890000.0
2008-01-16 20:52:00,3.59255,3.59589,3.58794,3.59054,8640000.0
2008-01-16 20:53:00,3.59348,3.59987,3.59138,3.59975,5630000.0
2008-01-16 20:54:00,3.59898,3.60055,3.58956,3.59314,6390000.0
2008-01-16 20:55:00,3.59741,3.59963,3.58973,3.59862,7520000.0
2008-01-16 20:56:00,3.59295,3.60118,3.59148,3.59454,5260000.0
2008-01-16 20:57:00,3.59326,3.59824,3.58894,3.59777,6000000.0
2008-01-16 20:58:00,3.59903,3.59977,3.59099,3.59926,5650000.0
2008-01-16 20:59:00,3.59407,3.60123,3.59125,3.59501,6020000.0
2008-01-16 21:00:00,3.59631,3.59949,3.58901,3.59824,3400000.0
2008-01-16 21:01:00,3.59863,3.59878,3.59397,3.59878,6770000.0
2008-01-16 21:02:00,3.59466,3.59929,3.59194,3.59899,7140000.0
2008-01-16 21:03:00,3.59758,3.5986,3.59262,3.59468,3010000.0
2008-01-16 21:04:00,3.59878,3.60214,3.59431,3.59908,5260000.0
2008-01-16 21:05:00,3.59334,3.59883,3.59324,3.59728,6390000.0
2008-01-16 21:06:00,3.59337,3.59876,3.59275,3.59317,6010000.0
2008-01-16 21:07:00,3.59967,3.60077,3.59022,3.59396,5270000.0
2008-01-16 21:08:00,3.59771,3.59806,3.59166,3.59722,7880000.0
2008-01-16 21:09:00,3.59397,3.6006,3.59304,3.59819,4890000.0
2008-01-16 21:10:00,3.59294,3.59779,3.59034,3.59613,5260000.0
2008-01-16 21:11:00,3.59369,3.59843,3.59217,3.59217,4520000.0
2008-01-16 21:12:00,3.59354,3.59843,3.59316,3.59316,5260000.0
2008-01-16 21:13:00,3.59216,3.59761,3.59176,3.59176,5280000.0
2008-01-16 21:14:00,3.59605,3.59747,3.59202,3.59613,7510000.0
2008-01-16 21:15:00,3.59134,3.59886,3.59134,3.59608,6780000.0
2008-01-16 21:16:00,3.59088,3.59813,3.59088,3.59131,4510000.0
2008-01-16 21:17:00,3.59206,3.59631,3.59133,3.59597,3770000.0
2008-01-16 21:18:00,3.59631,3.59838,3.5924,3.59712,4520000.0
2008-01-16 21:19:00,3.59449,3.59687,3.59111,3.59601,7880000.0
2008-01-16 21:20:00,3.59279,3.59823,3.59279,3.59725,4140000.0
2008-01-16 21:21:00,3.59301,3.59699,3.58706,3.59504,5270000.0
2008-01-16 21:22:00,3.59556,3.59607,3.58879,3.59607,5630000.0
2008-01-16 21:23:00,3.59167,3.59585,3.58737,3.59585,5260000.0
2008-01-16 21:24:00,3.58754,3.59774,3.58754,3.5915,4510000.0
2008-01-16 21:25:00,3.59617,3.59639,3.58562,3.59365,9420000.0
2008-01-16 21:26:00,3.59693,3.59794,3.59038,3.59787,7140000.0
2008-01-16 21:27:00,3.59067,3.59931,3.59067,3.59536,5270000.0
2008-01-16 21:28:00,3.59676,3.59687,3.58727,3.59666,4890000.0
2008-01-16 21:29:00,3.5875,3.59765,3.5875,3.59146,6020000.0
2008-01-16 21:30:00,3.59529,3.60004,3.59136,3.59209,5260000.0
2008-01-16 21:31:00,3.59018,3.59721,3.59018,3.59324,3010000.0
2008-01-16 21:32:00,3.59626,3.59626,3.59018,3.59459,5260000.0
2008-01-16 21:33:00,3.59533,3.59565,3.58652,3.59306,3400000.0
2008-01-16 21:34:00,3.5875,3.59366,3.58183,3.59119,5640000.0
2008-01-16 21:35:00,3.58782,3.5945,3.58782,3.58938,6770000.0
2008-01-16 21:36:00,3.59323,3.59419,3.58414,3.58658,6390000.0
2008-01-16 21:37:00,3.58848,3.59218,3.58575,3.59112,4900000.0
2008-01-16 21:38:00,3.59362,3.59496,3.58444,3.59358,5630000.0
2008-01-16 21:39:00,3.59236,3.59236,3.58188,3.58282,6010000.0
2008-01-16 21:40:00,3.59228,3.59374,3.58384,3.59143,4140000.0
2008-01-16 21:41:00,3.59077,3.59246,3.58263,3.59177,5640000.0
2008-01-16 21:42:00,3.5849,3.59687,3.58255,3.59416,5260000.0
2008-01-16 21:43:00,3.59151,3.59236,3.5906,3.5922,6020000.0
2008-01-16 21:44:00,3.58733,3.59236,3.58531,3.59236,8650000.0
2008-01-16 21:45:00,3.5828,3.59429,3.5828,3.59199,4140000.0
2008-01-16 21:46:00,3.59191,3.59238,3.5876,3.59228,4520000.0
2008-01-16 21:47:00,3.59207,3.5924,3.58326,3.58352,7520000.0
2008-01-16 21:48:00,3.59347,3.59534,3.58479,3.59377,5630000.0
2008-01-16 21:49:00,3.59136,3.59227,3.58489,3.58724,6770000.0
2008-01-16 21:50:00,3.59246,3.59428,3.58858,3.58858,3400000.0
2008-01-16 21:51:00,3.59531,3.59596,3.59099,3.59456,5630000.0
2008-01-16 21:52:00,3.58487,3.59727,3.58487,3.59516,7140000.0
2008-01-16 21:53:00,3.59443,3.59443,3.58741,3.59429,3020000.0
2008-01-16 21:54:00,3.59271,3.59459,3.58928,3.59114,4890000.0
2008-01-16 21:55:00,3.59442,3.59442,3.58483,3.59423,6020000.0
2008-01-16 21:56:00,3.59277,3.59316,3.58647,3.58647,6390000.0
2008-01-16 21:57:00,3.58582,3.59276,3.58418,3.59276,9400000.0
2008-01-16 21:58:00,3.58963,3.59449,3.58927,3.59296,6390000.0
2008-01-16 21:59:00,3.59363,3.59485,3.58498,3.59439,9770000.0
2008-01-16 22:00:00,3.59032,3.59647,3.58996,3.59458,5660000.0
2008-01-16 22:01:00,3.59319,3.59383,3.58439,3.58439,4150000.0
2008-01-16 22:02:00,3.59353,3.59404,3.58713,3.59404,5260000.0
2008-01-16 22:03:00,3.59305,3.59483,3.58964,3.59432,5640000.0
2008-01-16 22:04:00,3.58713,3.5939,3.58713,3.5939,3770000.0
2008-01-16 22:05:00,3.58306,3.59584,3.58306,3.58643,7540000.0
2008-01-16 22:06:00,3.59384,3.59384,3.5832,3.58804,4510000.0
2008-01-16 22:07:00,3.59436,3.59462,3.59259,3.59406,4140000.0
2008-01-16 22:08:00,3.59493,3.59556,3.58689,3.59483,4520000.0
2008-01-16 22:09:00,3.59396,3.59531,3.58991,3.59471,6380000.0
2008-01-16 22:10:00,3.59268,3.59405,3.58444,3.59268,7130000.0
2008-01-16 22:11:00,3.59291,3.5957,3.59291,3.59358,4880000.0
2008-01-16 22:12:00,3.58448,3.59374,3.58448,3.59195,7880000.0
2008-01-16 22:13:00,3.5927,3.59292,3.58796,3.59285,6020000.0
2008-01-16 22:14:00,3.59496,3.59749,3.58838,3.59512,6400000.0
2008-01-16 22:15:00,3.59268,3.59348,3.58487,3.58499,4510000.0
2008-01-16 22:16:00,3.59264,3.5951,3.59064,3.59437,4880000.0
2008-01-16 22:17:00,3.59369,3.59466,3.58809,3.59436,4890000.0
2008-01-16 22:18:00,3.58967,3.59541,3.58967,3.59134,5640000.0
2008-01-16 22:19:00,3.59483,3.59495,3.58615,3.59426,5640000.0
2008-01-16 22:20:00,3.58785,3.59795,3.58588,3.59476,13170000.0
2008-01-16 22:21:00,3.58665,3.59793,3.58665,3.59617,5630000.0
2008-01-16 22:22:00,3.58842,3.5968,3.58482,3.59037,8290000.0
2008-01-16 22:23:00,3.59028,3.59329,3.58647,3.59108,5280000.0
2008-01-16 22:24:00,3.59379,3.59423,3.58895,3.59423,5630000.0
2008-01-16 22:25:00,3.59312,3.59476,3.5899,3.59476,4880000.0
2008-01-16 22:26:00,3.58922,3.5953,3.58531,3.5945,4150000.0
2008-01-16 22:27:00,3.59463,3.59556,3.58582,3.59016,4160000.0
2008-01-16 22:28:00,3.59277,3.59414,3.58708,3.59414,8280000.0
2008-01-16 22:29:00,3.59418,3.59418,3.58185,3.59307,9380000.0
2008-01-16 22:30:00,3.596,3.59625,3.58978,3.59483,4130000.0
2008-01-16 22:31:00,3.59357,3.59357,3.58913,3.59308,3000000.0
2008-01-16 22:32:00,3.59003,3.59588,3.58534,3.59336,6770000.0
2008-01-16 22:33:00,3.58966,3.59341,3.58575,3.58927,5650000.0
2008-01-16 22:35:00,3.58786,3.59282,3.58613,3.58805,3390000.0
2008-01-16 22:36:00,3.58768,3.59613,3.58369,3.58826,14270000.0
2008-01-16 22:37:00,3.58467,3.59229,3.58111,3.59229,6380000.0
2008-01-16 22:38:00,3.58659,3.59531,3.5859,3.58759,7140000.0
2008-01-16 22:39:00,3.59228,3.59228,3.58416,3.59063,6760000.0
2008-01-16 22:40:00,3.59275,3.59275,3.58731,3.58772,6380000.0
2008-01-16 22:41:00,3.58618,3.59359,3.58618,3.58844,4510000.0
2008-01-16 22:42:00,3.59199,3.59321,3.58748,3.59321,5260000.0
2008-01-16 22:43:00,3.58871,3.59511,3.58747,3.58747,7890000.0
2008-01-16 22:44:00,3.59165,3.59277,3.58549,3.59277,4890000.0
2008-01-16 22:45:00,3.59145,3.59585,3.58847,3.59133,4880000.0
2008-01-16 22:46:00,3.58955,3.5943,3.5844,3.5844,9030000.0
2008-01-16 22:47:00,3.59344,3.59498,3.58979,3.59112,4520000.0
2008-01-16 22:48:00,3.59059,3.59522,3.58614,3.59256,7890000.0
2008-01-16 22:49:00,3.58855,3.59338,3.58855,3.59292,4880000.0
2008-01-16 22:50:00,3.58565,3.5921,3.58194,3.5921,7140000.0
2008-01-16 22:51:00,3.59385,3.59385,3.58841,3.58841,4890000.0
2008-01-16 22:52:00,3.58902,3.5938,3.58874,3.59366,4150000.0
2008-01-16 22:53:00,3.59431,3.5947,3.58548,3.5944,4520000.0
2008-01-16 22:54:00,3.59412,3.59412,3.58539,3.5892,7130000.0
2008-01-16 22:55:00,3.58862,3.59387,3.58829,3.59219,8270000.0
2008-01-16 22:57:00,3.59373,3.59373,3.58403,3.59208,6770000.0
2008-01-16 22:58:00,3.59105,3.59223,3.58828,3.59223,3750000.0
2008-01-16 22:59:00,3.59291,3.59583,3.58635,3.59404,9800000.0
2008-01-16 23:00:00,3.59098,3.59768,3.58819,3.58819,9030000.0
2008-01-16 23:01:00,3.59363,3.59507,3.59179,3.59179,6010000.0
2008-01-16 23:02:00,3.58705,3.59792,3.58705,3.58875,7510000.0
2008-01-16 23:03:00,3.59135,3.5966,3.58766,3.59248,10890000.0
2008-01-16 23:04:00,3.59674,3.59843,3.59264,3.59264,4880000.0
2008-01-16 23:05:00,3.59649,3.59685,3.59202,3.59244,4890000.0
2008-01-16 23:06:00,3.59695,3.59866,3.59285,3.5986,6000000.0
2008-01-16 23:07:00,3.59417,3.60031,3.59417,3.59889,5640000.0
2008-01-16 23:08:00,3.59686,3.59821,3.5875,3.59767,4510000.0
2008-01-16 23:09:00,3.59048,3.59709,3.58957,3.59288,5270000.0
2008-01-16 23:10:00,3.5986,3.5986,3.59059,3.59838,5630000.0
2008-01-16 23:11:00,3.58793,3.59687,3.58793,3.59687,4520000.0
2008-01-16 23:12:00,3.59336,3.59876,3.58929,3.59738,7140000.0
2008-01-16 23:13:00,3.5928,3.5999,3.5928,3.59806,7520000.0
2008-01-16 23:14:00,3.58789,3.59669,3.58465,3.59669,13920000.0
2008-01-16 23:15:00,3.59945,3.59945,3.59289,3.59329,4510000.0
2008-01-16 23:16:00,3.59921,3.60197,3.59169,3.59234,4520000.0
2008-01-16 23:18:00,3.59899,3.59983,3.59239,3.5987,7900000.0
2008-01-16 23:19:00,3.59875,3.59982,3.59421,3.5982,7140000.0
2008-01-16 23:21:00,3.5886,3.59806,3.58625,3.59288,7140000.0
2008-01-16 23:22:00,3.59824,3.59824,3.58903,3.59709,4880000.0
2008-01-16 23:23:00,3.5948,3.60023,3.58894,3.59364,9400000.0
2008-01-16 23:24:00,3.59414,3.59913,3.58864,3.59682,4880000.0
2008-01-16 23:25:00,3.59204,3.5977,3.58715,3.5977,4890000.0
2008-01-16 23:26:00,3.59164,3.59915,3.59164,3.5976,5250000.0
2008-01-16 23:27:00,3.59086,3.60121,3.59086,3.59373,3770000.0
2008-01-16 23:28:00,3.59863,3.59863,3.58921,3.59308,11300000.0
2008-01-16 23:29:00,3.59684,3.5984,3.59318,3.59704,6380000.0
2008-01-16 23:30:00,3.60139,3.60139,3.59207,3.59299,4140000.0
2008-01-16 23:31:00,3.59746,3.60044,3.58873,3.59322,6390000.0
2008-01-16 23:32:00,3.59533,3.59945,3.59025,3.59675,5640000.0
2008-01-16 23:33:00,3.59637,3.59637,3.58334,3.59401,7880000.0
2008-01-16 23:34:00,3.58826,3.59768,3.5877,3.59657,9390000.0
2008-01-16 23:35:00,3.59163,3.59626,3.58433,3.59626,9770000.0
2008-01-16 23:36:00,3.59631,3.59864,3.59257,3.59486,5640000.0
2008-01-16 23:37:00,3.59789,3.59872,3.58954,3.59727,7500000.0
2008-01-16 23:38:00,3.59772,3.59772,3.5879,3.59333,8250000.0
2008-01-16 23:39:00,3.59629,3.59638,3.59064,3.59525,4510000.0
2008-01-16 23:41:00,3.59252,3.59786,3.58837,3.5961,4880000.0
2008-01-16 23:42:00,3.5884,3.59741,3.5884,3.59741,3380000.0
2008-01-16 23:43:00,3.59612,3.59612,3.58757,3.58757,2270000.0
2008-01-16 23:44:00,3.59104,3.59528,3.58594,3.59374,5660000.0
2008-01-16 23:45:00,3.59577,3.5989,3.593,3.59561,6770000.0
2008-01-16 23:46:00,3.59748,3.59748,3.59224,3.59224,1500000.0
2008-01-16 23:47:00,3.59282,3.59624,3.58669,3.59134,6010000.0
2008-01-16 23:48:00,3.58661,3.5967,3.58661,3.59125,6390000.0
2008-01-16 23:49:00,3.59664,3.59877,3.58882,3.58882,6410000.0
2008-01-16 23:50:00,3.59342,3.59733,3.59187,3.59629,6390000.0
2008-01-16 23:51:00,3.5919,3.59645,3.58762,3.59207,4520000.0
2008-01-16 23:52:00,3.5917,3.59816,3.58798,3.58798,6760000.0
2008-01-16 23:53:00,3.59693,3.59999,3.58933,3.59356,6770000.0
2008-01-16 23:54:00,3.59628,3.59628,3.58869,3.59138,4880000.0
2008-01-16 23:55:00,3.58895,3.59844,3.58847,3.59177,5650000.0
2008-01-16 23:56:00,3.59192,3.59844,3.58808,3.59289,8260000.0
2008-01-16 23:57:00,3.59115,3.59684,3.59115,3.59353,4140000.0
2008-01-16 23:58:00,3.58576,3.59637,3.58576,3.59618,8650000.0
2008-01-16 23:59:00,3.59506,3.59614,3.58813,3.59614,7520000.0
2008-01-17 00:00:00,3.59453,3.59453,3.5792,3.5813,4890000.0
2008-01-17 00:01:00,3.58626,3.59499,3.58048,3.58048,9020000.0
2008-01-17 00:02:00,3.57846,3.59335,3.57553,3.58838,9770000.0
2008-01-17 00:03:00,3.57046,3.58855,3.57046,3.58855,4510000.0
2008-01-17 00:04:00,3.59641,3.59641,3.58438,3.58765,4140000.0
2008-01-17 00:05:00,3.59215,3.59743,3.58837,3.59587,5630000.0
2008-01-17 00:06:00,3.58571,3.59453,3.57904,3.59453,4140000.0
2008-01-17 00:07:00,3.59733,3.59733,3.58185,3.59395,5640000.0
2008-01-17 00:08:00,3.59426,3.59866,3.59221,3.59588,6390000.0
2008-01-17 00:09:00,3.58026,3.59466,3.58026,3.59466,4890000.0
2008-01-17 00:10:00,3.5953,3.59583,3.58859,3.59063,4520000.0
2008-01-17 00:11:00,3.58966,3.59572,3.58966,3.59161,3390000.0
2008-01-17 00:12:00,3.59698,3.59698,3.58737,3.59691,6390000.0
2008-01-17 00:13:00,3.595,3.59689,3.59023,3.59591,5630000.0
2008-01-17 00:14:00,3.5938,3.59525,3.57596,3.59525,9020000.0
2008-01-17 00:15:00,3.59809,3.59809,3.58751,3.59224,6010000.0
2008-01-17 00:17:00,3.58757,3.59633,3.58094,3.59383,5630000.0
2008-01-17 00:18:00,3.59167,3.59707,3.591,3.59707,4880000.0
2008-01-17 00:19:00,3.59426,3.59426,3.56919,3.56919,3760000.0
2008-01-17 00:20:00,3.59774,3.59851,3.59217,3.59217,4150000.0
2008-01-17 00:21:00,3.59735,3.59735,3.58423,3.58627,4140000.0
2008-01-17 00:22:00,3.59628,3.59668,3.5897,3.59656,4900000.0
2008-01-17 00:23:00,3.58946,3.59122,3.57644,3.58032,3770000.0
2008-01-17 00:24:00,3.59829,3.60153,3.59031,3.59377,3400000.0
2008-01-17 00:25:00,3.59559,3.59705,3.59055,3.59652,4510000.0
2008-01-17 00:26:00,3.57793,3.59438,3.57793,3.59438,4140000.0
2008-01-17 00:27:00,3.59571,3.59642,3.58707,3.5871,5650000.0
2008-01-17 00:28:00,3.59519,3.59519,3.57758,3.57758,7140000.0
2008-01-17 00:29:00,3.59682,3.59698,3.58742,3.59559,10160000.0
2008-01-17 00:30:00,3.5993,3.5993,3.59368,3.59368,4150000.0
2008-01-17 00:31:00,3.59671,3.59966,3.58883,3.59827,5650000.0
2008-01-17 00:32:00,3.59132,3.59132,3.5751,3.59124,2270000.0
2008-01-17 00:33:00,3.59613,3.59705,3.58762,3.59705,5260000.0
2008-01-17 00:34:00,3.593,3.59797,3.58874,3.59291,6390000.0
2008-01-17 00:35:00,3.59609,3.5972,3.59262,3.59704,3380000.0
2008-01-17 00:36:00,3.593,3.593,3.57183,3.57886,6400000.0
2008-01-17 00:38:00,3.5958,3.5967,3.59081,3.5967,3400000.0
2008-01-17 00:39:00,3.59489,3.5959,3.58665,3.593,6020000.0
2008-01-17 00:40:00,3.58769,3.59694,3.58769,3.59242,4890000.0
2008-01-17 00:41:00,3.59663,3.59663,3.58742,3.59488,3770000.0
2008-01-17 00:42:00,3.59704,3.59704,3.59177,3.59501,5640000.0
2008-01-17 00:43:00,3.57274,3.59482,3.5711,3.59482,13160000.0
2008-01-17 00:44:00,3.59778,3.59837,3.59285,3.59286,5260000.0
2008-01-17 00:45:00,3.59557,3.60106,3.59545,3.59797,4530000.0
2008-01-17 00:46:00,3.59522,3.59522,3.59097,3.59404,4140000.0
2008-01-17 00:47:00,3.59574,3.59574,3.58408,3.59079,8640000.0
2008-01-17 00:48:00,3.59572,3.59702,3.58737,3.58737,6390000.0
2008-01-17 00:49:00,3.59697,3.59732,3.59018,3.59018,3390000.0
2008-01-17 00:51:00,3.59043,3.59478,3.58722,3.58722,3780000.0
2008-01-17 00:52:00,3.59138,3.59635,3.58698,3.59635,3010000.0
2008-01-17 00:53:00,3.59189,3.59578,3.59114,3.59194,4140000.0
2008-01-17 00:54:00,3.58633,3.5945,3.58633,3.5945,4890000.0
2008-01-17 00:55:00,3.59151,3.59684,3.58709,3.59661,6400000.0
2008-01-17 00:56:00,3.59812,3.59847,3.58961,3.591,5260000.0
2008-01-17 00:57:00,3.58954,3.58982,3.57868,3.58092,4140000.0
2008-01-17 00:58:00,3.59668,3.59724,3.59181,3.59724,4510000.0
2008-01-17 00:59:00,3.59694,3.60032,3.59017,3.59412,7510000.0
2008-01-17 01:00:00,3.59804,3.59804,3.58729,3.59459,4140000.0
2008-01-17 01:01:00,3.59137,3.59511,3.58498,3.58679,6020000.0
2008-01-17 01:02:00,3.5915,3.5945,3.57919,3.5945,4510000.0
2008-01-17 01:03:00,3.59679,3.59679,3.58629,3.59189,4140000.0
2008-01-17 01:04:00,3.5908,3.59445,3.58537,3.59192,6400000.0
2008-01-17 01:05:00,3.59178,3.59645,3.58911,3.59077,6770000.0
2008-01-17 01:06:00,3.57983,3.58618,3.57882,3.58618,5640000.0
2008-01-17 01:08:00,3.59696,3.59809,3.5915,3.59382,4150000.0
2008-01-17 01:09:00,3.59726,3.59894,3.58923,3.59317,6400000.0
2008-01-17 01:10:00,3.59276,3.59715,3.59202,3.59202,4520000.0
2008-01-17 01:11:00,3.5974,3.59892,3.5934,3.5934,6390000.0
2008-01-17 01:12:00,3.59308,3.59668,3.59068,3.59173,4880000.0
2008-01-17 01:13:00,3.59571,3.59708,3.59058,3.59058,3770000.0
2008-01-17 01:14:00,3.59145,3.59606,3.58614,3.59592,10160000.0
2008-01-17 01:15:00,3.60018,3.60018,3.59338,3.59793,4510000.0
2008-01-17 01:16:00,3.59046,3.59694,3.59046,3.59372,4140000.0
2008-01-17 01:18:00,3.59227,3.59227,3.57455,3.58949,6380000.0
2008-01-17 01:19:00,3.59161,3.59161,3.58159,3.58913,6760000.0
2008-01-17 01:20:00,3.5968,3.59959,3.59184,3.59641,6760000.0
2008-01-17 01:21:00,3.59518,3.59518,3.57831,3.57831,5260000.0
2008-01-17 01:23:00,3.59382,3.59473,3.57889,3.58891,5650000.0
2008-01-17 01:24:00,3.58765,3.59588,3.58765,3.59183,4140000.0
2008-01-17 01:25:00,3.58779,3.59557,3.58349,3.59557,6770000.0
2008-01-17 01:26:00,3.59437,3.59765,3.58998,3.58998,7150000.0
2008-01-17 01:27:00,3.58248,3.59107,3.57819,3.58542,6380000.0
2008-01-17 01:28:00,3.58952,3.59267,3.57378,3.57922,6030000.0
2008-01-17 01:29:00,3.59501,3.59535,3.58584,3.59465,8650000.0
2008-01-17 01:30:00,3.59414,3.5972,3.5817,3.5817,4890000.0
2008-01-17 01:31:00,3.59378,3.59453,3.58682,3.5909,6030000.0
2008-01-17 01:32:00,3.59689,3.59741,3.59008,3.59008,9390000.0
2008-01-17 01:33:00,3.59678,3.59678,3.57824,3.58578,4510000.0
2008-01-17 01:34:00,3.59753,3.5986,3.58883,3.59216,6020000.0
2008-01-17 01:35:00,3.59643,3.59643,3.58249,3.59324,6030000.0
2008-01-17 01:36:00,3.59639,3.59639,3.59131,3.59203,3760000.0
2008-01-17 01:37:00,3.59133,3.59385,3.57963,3.58101,4880000.0
2008-01-17 01:38:00,3.59141,3.59977,3.5867,3.5886,6400000.0
2008-01-17 01:39:00,3.59077,3.59643,3.58685,3.59643,4130000.0
2008-01-17 01:40:00,3.59332,3.59332,3.57469,3.58737,4520000.0
2008-01-17 01:41:00,3.59229,3.59672,3.58732,3.58732,8650000.0
2008-01-17 01:42:00,3.58746,3.59341,3.58008,3.59022,4520000.0
2008-01-17 01:43:00,3.59558,3.59558,3.58665,3.58665,5260000.0
2008-01-17 01:44:00,3.59582,3.59582,3.57814,3.58837,4140000.0
2008-01-17 01:45:00,3.59923,3.59923,3.58827,3.58827,3770000.0
2008-01-17 01:46:00,3.59041,3.59516,3.58611,3.59465,6010000.0
2008-01-17 01:47:00,3.59238,3.59568,3.58616,3.5947,6400000.0
2008-01-17 01:48:00,3.59373,3.59373,3.58181,3.58892,9020000.0
2008-01-17 01:50:00,3.58926,3.59431,3.58827,3.59351,3400000.0
2008-01-17 01:51:00,3.59435,3.59435,3.58889,3.59248,3770000.0
2008-01-17 01:52:00,3.5888,3.5888,3.57865,3.58746,5260000.0
2008-01-17 01:53:00,3.5901,3.59328,3.58435,3.59287,5660000.0
2008-01-17 01:54:00,3.57514,3.5919,3.57412,3.5919,4530000.0
2008-01-17 01:55:00,3.58549,3.58749,3.57397,3.58749,4900000.0
2008-01-17 01:56:00,3.59217,3.59428,3.58539,3.58925,4520000.0
2008-01-17 01:57:00,3.5862,3.59216,3.58222,3.59216,5260000.0
2008-01-17 01:58:00,3.59034,3.594,3.58434,3.58716,3760000.0
2008-01-17 02:00:00,3.588,3.59558,3.58282,3.58764,7140000.0
2008-01-17 02:01:00,3.59297,3.59297,3.57378,3.59033,7550000.0
2008-01-17 02:02:00,3.58713,3.59457,3.58713,3.59457,4150000.0
2008-01-17 02:03:00,3.57104,3.59239,3.57104,3.59239,4900000.0
2008-01-17 02:04:00,3.59249,3.59434,3.58478,3.59415,5660000.0
2008-01-17 02:05:00,3.59159,3.59289,3.58373,3.58908,4890000.0
2008-01-17 02:06:00,3.57911,3.58067,3.57398,3.58006,1890000.0
2008-01-17 02:08:00,3.58926,3.59563,3.58911,3.59323,7880000.0
2008-01-17 02:09:00,3.58783,3.59401,3.58204,3.59401,7140000.0
2008-01-17 02:10:00,3.58848,3.59202,3.578,3.59202,6010000.0
2008-01-17 02:11:00,3.59249,3.59433,3.5844,3.59339,6010000.0
2008-01-17 02:12:00,3.58057,3.58057,3.57562,3.58042,3390000.0
2008-01-17 02:13:00,3.59367,3.59526,3.58848,3.58848,4880000.0
2008-01-17 02:14:00,3.59346,3.5946,3.58895,3.58895,4150000.0
2008-01-17 02:15:00,3.58575,3.59446,3.57463,3.59086,5270000.0
2008-01-17 02:16:00,3.59097,3.59097,3.58097,3.58748,7140000.0
2008-01-17 02:17:00,3.58889,3.59575,3.58889,3.59402,4520000.0
2008-01-17 02:18:00,3.58657,3.59819,3.58657,3.58931,8270000.0
2008-01-17 02:19:00,3.58137,3.59094,3.58094,3.58988,4900000.0
2008-01-17 02:20:00,3.59406,3.59406,3.58638,3.58993,5250000.0
2008-01-17 02:21:00,3.59396,3.59607,3.58565,3.59556,7160000.0
2008-01-17 02:22:00,3.58429,3.59304,3.58175,3.58325,6760000.0
2008-01-17 02:23:00,3.58492,3.59456,3.58492,3.58767,5640000.0
2008-01-17 02:24:00,3.59409,3.59543,3.58542,3.58965,6020000.0
2008-01-17 02:25:00,3.57752,3.59063,3.57752,3.59063,6390000.0
2008-01-17 02:26:00,3.59085,3.59584,3.58649,3.59204,5280000.0
2008-01-17 02:27:00,3.58492,3.5944,3.58492,3.59133,7510000.0
2008-01-17 02:28:00,3.59257,3.59257,3.57631,3.58271,7140000.0
2008-01-17 02:29:00,3.58909,3.59328,3.58449,3.58449,7140000.0
2008-01-17 02:30:00,3.59451,3.59525,3.5889,3.5938,6010000.0
2008-01-17 02:31:00,3.59283,3.59283,3.58223,3.58223,3770000.0
2008-01-17 02:32:00,3.59212,3.59354,3.58973,3.58973,4890000.0
2008-01-17 02:33:00,3.59413,3.59536,3.58297,3.58297,5250000.0
2008-01-17 02:34:00,3.58483,3.59398,3.58483,3.5932,4140000.0
2008-01-17 02:35:00,3.58921,3.59578,3.5859,3.59469,5280000.0
2008-01-17 02:36:00,3.59356,3.59518,3.58597,3.59518,5260000.0
2008-01-17 02:37:00,3.59516,3.59638,3.58673,3.59325,4510000.0
2008-01-17 02:38:00,3.58521,3.59449,3.58521,3.59374,4520000.0
2008-01-17 02:39:00,3.58818,3.59247,3.58333,3.58844,6400000.0
2008-01-17 02:40:00,3.58629,3.59572,3.58629,3.58921,4520000.0
2008-01-17 02:41:00,3.58326,3.59292,3.58071,3.59292,6000000.0
2008-01-17 02:42:00,3.59509,3.59556,3.58652,3.59478,6760000.0
2008-01-17 02:43:00,3.59446,3.59478,3.58524,3.58927,6770000.0
2008-01-17 02:44:00,3.58292,3.59185,3.58292,3.58832,4520000.0
2008-01-17 02:45:00,3.58928,3.59978,3.58881,3.59484,6790000.0
2008-01-17 02:47:00,3.5828,3.59329,3.5828,3.59329,7890000.0
2008-01-17 02:48:00,3.58987,3.59442,3.58987,3.59399,4150000.0
2008-01-17 02:49:00,3.59327,3.59327,3.58444,3.58783,6770000.0
2008-01-17 02:50:00,3.59037,3.59376,3.58452,3.59344,7130000.0
2008-01-17 02:51:00,3.59369,3.59369,3.58361,3.58361,3400000.0
2008-01-17 02:52:00,3.59439,3.59439,3.58582,3.59319,4140000.0
2008-01-17 02:53:00,3.58456,3.59402,3.58442,3.59321,4890000.0
2008-01-17 02:54:00,3.58183,3.59226,3.57866,3.58823,4140000.0
2008-01-17 02:55:00,3.59226,3.59408,3.58423,3.59257,6400000.0
2008-01-17 02:56:00,3.59418,3.59418,3.58429,3.58704,8640000.0
2008-01-17 02:57:00,3.58633,3.59961,3.58633,3.59447,4890000.0
2008-01-17 02:58:00,3.58729,3.59425,3.58441,3.58886,6390000.0
2008-01-17 02:59:00,3.58822,3.59286,3.58312,3.59286,7160000.0
2008-01-17 03:00:00,3.59686,3.59686,3.58813,3.59358,4140000.0
2008-01-17 03:01:00,3.59313,3.59394,3.58516,3.59353,4510000.0
2008-01-17 03:02:00,3.58748,3.58966,3.57754,3.58096,5260000.0
2008-01-17 03:03:00,3.58366,3.59294,3.58345,3.58345,5640000.0
2008-01-17 03:04:00,3.59314,3.59408,3.58418,3.59408,5250000.0
2008-01-17 03:05:00,3.59444,3.59444,3.58521,3.59366,6770000.0
2008-01-17 03:06:00,3.5945,3.59584,3.58532,3.58532,5650000.0
2008-01-17 03:07:00,3.59044,3.59571,3.59044,3.59475,3390000.0
2008-01-17 03:08:00,3.58942,3.59508,3.58746,3.59351,7130000.0
2008-01-17 03:09:00,3.59378,3.59378,3.58523,3.59097,3390000.0
2008-01-17 03:10:00,3.5893,3.5923,3.58488,3.58897,4140000.0
2008-01-17 03:11:00,3.59365,3.5944,3.58503,3.59423,4890000.0
2008-01-17 03:12:00,3.58596,3.59746,3.58596,3.59456,6010000.0
2008-01-17 03:13:00,3.58164,3.58704,3.57824,3.58704,5270000.0
2008-01-17 03:15:00,3.5964,3.5964,3.58715,3.5938,6020000.0
2008-01-17 03:16:00,3.59295,3.59341,3.58526,3.58526,3780000.0
2008-01-17 03:17:00,3.5931,3.59391,3.58444,3.58444,7150000.0
2008-01-17 03:18:00,3.59302,3.59457,3.59302,3.59443,4150000.0
2008-01-17 03:19:00,3.5917,3.59315,3.58408,3.59255,3770000.0
2008-01-17 03:20:00,3.59381,3.59465,3.58975,3.59121,3770000.0
2008-01-17 03:21:00,3.5943,3.59554,3.58611,3.5897,3770000.0
2008-01-17 03:22:00,3.59431,3.59431,3.58846,3.58846,3770000.0
2008-01-17 03:23:00,3.58766,3.59128,3.58142,3.59128,7140000.0
2008-01-17 03:24:00,3.59479,3.59602,3.58944,3.59476,5650000.0
2008-01-17 03:25:00,3.58002,3.59031,3.57921,3.58264,4130000.0
2008-01-17 03:26:00,3.59004,3.59519,3.58904,3.58904,3020000.0
2008-01-17 03:27:00,3.58414,3.59212,3.58239,3.58723,5630000.0
2008-01-17 03:28:00,3.59304,3.59451,3.585,3.585,2640000.0
2008-01-17 03:29:00,3.58637,3.59723,3.58637,3.58984,2650000.0
2008-01-17 03:30:00,3.588,3.59327,3.58133,3.59308,13170000.0
2008-01-17 03:31:00,3.58933,3.59269,3.58088,3.58088,4540000.0
2008-01-17 03:32:00,3.58693,3.59414,3.58693,3.58889,4130000.0
2008-01-17 03:33:00,3.58955,3.58955,3.5838,3.5838,4520000.0
2008-01-17 03:34:00,3.58903,3.58903,3.58064,3.58614,4140000.0
2008-01-17 03:35:00,3.59512,3.59601,3.5866,3.59059,6400000.0
2008-01-17 03:36:00,3.5899,3.59445,3.58493,3.59295,7130000.0
2008-01-17 03:38:00,3.58783,3.58937,3.58029,3.58103,2630000.0
2008-01-17 03:39:00,3.59415,3.59415,3.58694,3.59136,4510000.0
2008-01-17 03:40:00,3.58924,3.59389,3.57899,3.58815,6030000.0
2008-01-17 03:41:00,3.59021,3.59116,3.58339,3.59116,3010000.0
2008-01-17 03:42:00,3.59347,3.5937,3.5889,3.59298,6000000.0
2008-01-17 03:43:00,3.59413,3.59413,3.57907,3.59098,5630000.0
2008-01-17 03:44:00,3.59318,3.59373,3.58983,3.58983,3380000.0
2008-01-17 03:45:00,3.59496,3.59496,3.58153,3.58891,6000000.0
2008-01-17 03:46:00,3.5912,3.5916,3.58695,3.5916,5260000.0
2008-01-17 03:47:00,3.59487,3.59487,3.57978,3.58842,6380000.0
2008-01-17 03:48:00,3.58801,3.59562,3.58451,3.58451,6380000.0
2008-01-17 03:49:00,3.58449,3.59172,3.58309,3.58941,4880000.0
2008-01-17 03:50:00,3.58985,3.59646,3.58686,3.59057,11290000.0
2008-01-17 03:51:00,3.58082,3.59377,3.58082,3.59243,3380000.0
2008-01-17 03:52:00,3.5932,3.59477,3.58541,3.59394,4530000.0
2008-01-17 03:56:00,3.58828,3.59418,3.58485,3.58702,4140000.0
2008-01-17 03:57:00,3.5891,3.59265,3.58674,3.58674,4880000.0
2008-01-17 03:58:00,3.58552,3.59599,3.58552,3.58628,3380000.0
2008-01-17 03:59:00,3.59063,3.59063,3.57679,3.59029,5260000.0
2008-01-17 04:00:00,3.59533,3.59533,3.58068,3.58805,6380000.0
2008-01-17 04:01:00,3.59166,3.59261,3.5879,3.59048,3400000.0
2008-01-17 04:02:00,3.58908,3.59249,3.57774,3.58246,6390000.0
2008-01-17 04:03:00,3.59371,3.59537,3.5901,3.59167,3030000.0
2008-01-17 04:04:00,3.58256,3.59357,3.58256,3.59357,4890000.0
2008-01-17 04:05:00,3.59351,3.59375,3.58949,3.59271,5270000.0
2008-01-17 04:06:00,3.59435,3.59435,3.58922,3.58922,2650000.0
2008-01-17 04:07:00,3.59181,3.59252,3.58336,3.59252,5630000.0
2008-01-17 04:08:00,3.59171,3.59171,3.57421,3.57421,5250000.0
2008-01-17 04:09:00,3.59303,3.59437,3.58506,3.59437,4140000.0
2008-01-17 04:10:00,3.59328,3.5935,3.58539,3.5935,13140000.0
2008-01-17 04:11:00,3.59276,3.59361,3.58473,3.58473,4140000.0
2008-01-17 04:12:00,3.58662,3.59344,3.58662,3.58763,3010000.0
2008-01-17 04:13:00,3.59081,3.59512,3.58638,3.59367,5260000.0
2008-01-17 04:14:00,3.58801,3.59338,3.5767,3.59338,8640000.0
2008-01-17 04:15:00,3.59385,3.59443,3.58594,3.58594,4890000.0
2008-01-17 04:16:00,3.59276,3.59439,3.58477,3.58477,9770000.0
2008-01-17 04:17:00,3.59063,3.5926,3.58797,3.5926,4510000.0
2008-01-17 04:18:00,3.58878,3.5929,3.58655,3.59047,3400000.0
2008-01-17 04:19:00,3.58872,3.59187,3.57525,3.57525,4130000.0
2008-01-17 04:24:00,3.58576,3.5988,3.58576,3.59071,6390000.0
2008-01-17 04:27:00,3.58943,3.59384,3.58814,3.59326,3750000.0
2008-01-17 04:28:00,3.58921,3.59471,3.58921,3.59416,2640000.0
2008-01-17 04:29:00,3.58986,3.59587,3.58615,3.59415,5280000.0
2008-01-17 04:30:00,3.59527,3.59527,3.58956,3.59196,6390000.0
2008-01-17 04:31:00,3.58383,3.5922,3.58265,3.58518,8640000.0
2008-01-17 04:32:00,3.59116,3.59116,3.57756,3.58662,4520000.0
2008-01-17 04:33:00,3.59008,3.59356,3.58364,3.58939,4510000.0
2008-01-17 04:34:00,3.58852,3.59083,3.58256,3.58761,3770000.0
2008-01-17 04:35:00,3.58645,3.59228,3.58645,3.58833,5270000.0
2008-01-17 04:36:00,3.58425,3.5936,3.5829,3.5936,6010000.0
2008-01-17 04:37:00,3.58556,3.59482,3.58556,3.58557,4890000.0
2008-01-17 04:38:00,3.57328,3.59082,3.57328,3.59082,4140000.0
2008-01-17 04:39:00,3.59287,3.59287,3.58233,3.59067,7140000.0
2008-01-17 04:40:00,3.59117,3.59117,3.57718,3.58391,2640000.0
2008-01-17 04:41:00,3.58892,3.59529,3.58843,3.59115,6010000.0
2008-01-17 04:42:00,3.5931,3.59421,3.58492,3.59312,5630000.0
2008-01-17 04:43:00,3.59345,3.59345,3.58285,3.59137,4520000.0
2008-01-17 04:44:00,3.58989,3.59474,3.58901,3.58999,7150000.0
2008-01-17 04:45:00,3.58963,3.59561,3.58558,3.59474,4510000.0
2008-01-17 04:46:00,3.57127,3.59069,3.57127,3.59069,4510000.0
2008-01-17 04:47:00,3.59398,3.5944,3.58536,3.5944,4150000.0
2008-01-17 04:48:00,3.59448,3.59493,3.59195,3.59195,4520000.0
2008-01-17 04:49:00,3.59011,3.5962,3.58668,3.59533,6030000.0
2008-01-17 04:50:00,3.59367,3.59467,3.58552,3.59445,6390000.0
2008-01-17 04:51:00,3.59405,3.59405,3.58488,3.58934,5640000.0
2008-01-17 04:52:00,3.59406,3.59428,3.58462,3.59428,5260000.0
2008-01-17 04:53:00,3.59337,3.59337,3.58743,3.59294,6030000.0
2008-01-17 04:54:00,3.59282,3.59282,3.57744,3.58799,7140000.0
2008-01-17 04:55:00,3.59345,3.5938,3.59056,3.5935,4140000.0
2008-01-17 04:56:00,3.59354,3.59484,3.58767,3.59438,6400000.0
2008-01-17 04:57:00,3.58863,3.59178,3.58138,3.58808,4140000.0
2008-01-17 04:58:00,3.59364,3.59421,3.59055,3.59344,3750000.0
2008-01-17 04:59:00,3.58648,3.59369,3.58648,3.59369,6770000.0
2008-01-17 05:00:00,3.5852,3.59242,3.58371,3.59242,5260000.0
2008-01-17 05:01:00,3.5891,3.5944,3.58448,3.59394,7130000.0
2008-01-17 05:02:00,3.58558,3.59308,3.58558,3.58591,3380000.0
2008-01-17 05:03:00,3.58491,3.59323,3.57922,3.59323,4520000.0
2008-01-17 05:04:00,3.59265,3.59417,3.58934,3.59356,6400000.0
2008-01-17 05:05:00,3.58838,3.59338,3.58425,3.5887,5640000.0
2008-01-17 05:06:00,3.5782,3.59253,3.57276,3.59253,4510000.0
2008-01-17 05:07:00,3.58449,3.59392,3.58385,3.58862,3770000.0
2008-01-17 05:08:00,3.58048,3.59322,3.57979,3.59322,5260000.0
2008-01-17 05:09:00,3.59159,3.59396,3.58369,3.59049,3780000.0
2008-01-17 05:10:00,3.58591,3.59575,3.58591,3.59385,5260000.0
2008-01-17 05:11:00,3.58988,3.59496,3.58617,3.59477,6770000.0
2008-01-17 05:12:00,3.58444,3.59235,3.57594,3.59235,5270000.0
2008-01-17 05:13:00,3.58649,3.59795,3.58649,3.5964,4160000.0
2008-01-17 05:14:00,3.58905,3.59511,3.58905,3.59355,4510000.0
2008-01-17 05:15:00,3.58698,3.59268,3.57605,3.57605,8280000.0
2008-01-17 05:16:00,3.59242,3.59242,3.58239,3.58842,4880000.0
2008-01-17 05:17:00,3.59273,3.5941,3.58876,3.59377,7140000.0
2008-01-17 05:18:00,3.58715,3.58935,3.58084,3.58688,5260000.0
2008-01-17 05:19:00,3.58902,3.59511,3.58441,3.59355,4510000.0
2008-01-17 05:20:00,3.59367,3.5953,3.58915,3.59218,4520000.0
2008-01-17 05:21:00,3.59117,3.59541,3.58563,3.58563,4140000.0
2008-01-17 05:22:00,3.58483,3.59409,3.58051,3.58987,9400000.0
2008-01-17 05:23:00,3.59343,3.59484,3.5859,3.59469,4150000.0
2008-01-17 05:24:00,3.59001,3.59244,3.58142,3.58739,6390000.0
2008-01-17 05:25:00,3.59473,3.59922,3.58707,3.59481,5650000.0
2008-01-17 05:26:00,3.58419,3.59308,3.58397,3.59093,4520000.0
2008-01-17 05:27:00,3.58587,3.59856,3.58587,3.59067,6390000.0
2008-01-17 05:28:00,3.58515,3.59104,3.57876,3.58772,5650000.0
2008-01-17 05:29:00,3.59424,3.59492,3.58485,3.59291,5650000.0
2008-01-17 05:30:00,3.58953,3.59643,3.58595,3.59036,5280000.0
2008-01-17 05:31:00,3.58574,3.59372,3.58036,3.59372,4140000.0
2008-01-17 05:32:00,3.58603,3.59291,3.58395,3.59291,11280000.0
2008-01-17 05:33:00,3.59196,3.59427,3.58915,3.59427,1510000.0
2008-01-17 05:34:00,3.58382,3.59193,3.58086,3.58086,4520000.0
2008-01-17 05:35:00,3.59089,3.59471,3.5848,3.5848,5270000.0
2008-01-17 05:36:00,3.59421,3.59447,3.58737,3.59316,7500000.0
2008-01-17 05:37:00,3.59133,3.59473,3.59133,3.59473,2630000.0
2008-01-17 05:38:00,3.59188,3.59292,3.58904,3.58904,3390000.0
2008-01-17 05:39:00,3.59035,3.59057,3.57636,3.58758,11280000.0
2008-01-17 05:40:00,3.59371,3.59474,3.58929,3.58929,3760000.0
2008-01-17 05:41:00,3.59228,3.59489,3.58389,3.59303,8280000.0
2008-01-17 05:42:00,3.58568,3.59746,3.58568,3.59481,6770000.0
2008-01-17 05:43:00,3.58843,3.593,3.58259,3.58418,9780000.0
2008-01-17 05:44:00,3.58015,3.59282,3.57782,3.59282,7520000.0
2008-01-17 05:45:00,3.59697,3.59697,3.58506,3.58506,5260000.0
2008-01-17 05:46:00,3.58648,3.59699,3.58598,3.59506,6000000.0
2008-01-17 05:47:00,3.58505,3.59162,3.58102,3.5865,3400000.0
2008-01-17 05:48:00,3.59034,3.59345,3.58454,3.58904,4520000.0
2008-01-17 05:49:00,3.59409,3.59409,3.58437,3.59008,3010000.0
2008-01-17 05:50:00,3.59469,3.59469,3.58932,3.58932,2640000.0
2008-01-17 05:51:00,3.58466,3.5948,3.58454,3.5941,4140000.0
2008-01-17 05:52:00,3.59141,3.59242,3.5717,3.59242,6400000.0
2008-01-17 05:53:00,3.58892,3.59366,3.58664,3.58842,8270000.0
2008-01-17 05:54:00,3.59272,3.59442,3.58492,3.59442,4510000.0
2008-01-17 05:55:00,3.58613,3.5936,3.58141,3.5936,9780000.0
2008-01-17 05:56:00,3.59289,3.59436,3.58437,3.59436,7170000.0
2008-01-17 05:57:00,3.59369,3.59369,3.58479,3.59255,1880000.0
2008-01-17 05:58:00,3.58519,3.59425,3.58181,3.5936,6400000.0
2008-01-17 05:59:00,3.59058,3.60037,3.58687,3.59505,13160000.0
2008-01-17 06:00:00,3.58793,3.59057,3.5799,3.59057,4510000.0
2008-01-17 06:01:00,3.59253,3.59335,3.58176,3.59335,9030000.0
2008-01-17 06:02:00,3.59378,3.59456,3.58457,3.58878,4520000.0
2008-01-17 06:03:00,3.59314,3.59314,3.58447,3.59281,9040000.0
2008-01-17 06:04:00,3.58738,3.59118,3.57852,3.59118,4520000.0
2008-01-17 06:05:00,3.59511,3.59537,3.58649,3.5951,4140000.0
2008-01-17 06:06:00,3.58659,3.59708,3.58565,3.58565,8640000.0
2008-01-17 06:07:00,3.5899,3.59451,3.58498,3.5942,6020000.0
2008-01-17 06:08:00,3.58911,3.59369,3.58579,3.59193,6760000.0
2008-01-17 06:09:00,3.59465,3.59484,3.58362,3.58485,6020000.0
2008-01-17 06:10:00,3.59469,3.59546,3.58967,3.58967,4890000.0
2008-01-17 06:11:00,3.59256,3.59409,3.59032,3.59032,5630000.0
2008-01-17 06:12:00,3.58907,3.5933,3.57719,3.58872,4140000.0
2008-01-17 06:13:00,3.58492,3.5975,3.58492,3.59356,5280000.0
2008-01-17 06:14:00,3.58915,3.59452,3.58478,3.59408,6010000.0
2008-01-17 06:15:00,3.59495,3.59547,3.58627,3.5911,2650000.0
2008-01-17 06:16:00,3.5894,3.5951,3.58292,3.5932,4140000.0
2008-01-17 06:17:00,3.59216,3.5955,3.58354,3.58354,9010000.0
2008-01-17 06:18:00,3.5928,3.5944,3.58764,3.59357,6390000.0
2008-01-17 06:19:00,3.59322,3.59322,3.58607,3.59048,4520000.0
2008-01-17 06:20:00,3.59206,3.59457,3.58772,3.59357,6760000.0
2008-01-17 06:21:00,3.59425,3.59425,3.58409,3.59277,4520000.0
2008-01-17 06:22:00,3.59383,3.59383,3.58725,3.58976,8290000.0
2008-01-17 06:23:00,3.59311,3.59311,3.5805,3.58921,4140000.0
2008-01-17 06:24:00,3.58619,3.59751,3.58619,3.59498,4890000.0
2008-01-17 06:25:00,3.5848,3.59419,3.58263,3.58903,12430000.0
2008-01-17 06:26:00,3.59418,3.595,3.58464,3.58981,7910000.0
2008-01-17 06:27:00,3.59062,3.59329,3.57616,3.59156,5260000.0
2008-01-17 06:28:00,3.593,3.593,3.58897,3.59238,4150000.0
2008-01-17 06:29:00,3.59264,3.59314,3.58234,3.59314,6770000.0
2008-01-17 06:30:00,3.59446,3.59604,3.58656,3.59013,8270000.0
2008-01-17 06:31:00,3.5906,3.59547,3.58479,3.5906,7510000.0
2008-01-17 06:32:00,3.59184,3.59438,3.58823,3.5938,8660000.0
2008-01-17 06:33:00,3.58841,3.59187,3.57988,3.59187,12400000.0
2008-01-17 06:35:00,3.59049,3.59691,3.58654,3.58654,8640000.0
2008-01-17 06:36:00,3.59405,3.59465,3.58514,3.59419,8270000.0
2008-01-17 06:37:00,3.59265,3.59373,3.58739,3.59311,5630000.0
2008-01-17 06:38:00,3.59133,3.59795,3.58655,3.58786,6000000.0
2008-01-17 06:40:00,3.59259,3.59326,3.58261,3.58396,7890000.0
2008-01-17 06:41:00,3.59279,3.59279,3.57578,3.57578,6380000.0
2008-01-17 06:42:00,3.58913,3.59415,3.58209,3.59344,8650000.0
2008-01-17 06:43:00,3.59335,3.59458,3.58542,3.59383,7880000.0
2008-01-17 06:45:00,3.59645,3.59645,3.57547,3.58912,9030000.0
2008-01-17 06:46:00,3.58927,3.59576,3.58573,3.58573,4510000.0
2008-01-17 06:47:00,3.59189,3.59419,3.58482,3.59261,5640000.0
2008-01-17 06:48:00,3.59071,3.59071,3.5753,3.5753,6010000.0
2008-01-17 06:49:00,3.59225,3.59309,3.58648,3.58961,7520000.0
2008-01-17 06:50:00,3.58996,3.59568,3.58681,3.59344,8630000.0
2008-01-17 06:51:00,3.58938,3.58938,3.57761,3.58788,4140000.0
2008-01-17 06:52:00,3.58814,3.59401,3.58423,3.59401,2270000.0
2008-01-17 06:53:00,3.56966,3.59051,3.56966,3.59051,7150000.0
2008-01-17 06:54:00,3.59436,3.59436,3.58454,3.59341,9020000.0
2008-01-17 06:55:00,3.59001,3.59385,3.58701,3.59363,5630000.0
2008-01-17 06:56:00,3.58868,3.59394,3.58814,3.5937,6020000.0
2008-01-17 06:57:00,3.57767,3.57902,3.57363,3.57394,3380000.0
2008-01-17 06:58:00,3.59439,3.59439,3.5875,3.59411,4520000.0
2008-01-17 06:59:00,3.59368,3.59432,3.58483,3.59305,4520000.0
2008-01-17 07:00:00,3.59212,3.59742,3.58802,3.59742,6390000.0
2008-01-17 07:01:00,3.59041,3.59399,3.5904,3.59388,3390000.0
2008-01-17 07:02:00,3.5886,3.59258,3.58471,3.59258,3760000.0
2008-01-17 07:03:00,3.59292,3.59442,3.58937,3.59377,4890000.0
2008-01-17 07:04:00,3.59408,3.59408,3.57519,3.59148,6760000.0
2008-01-17 07:05:00,3.58457,3.5937,3.58457,3.59148,4890000.0
2008-01-17 07:06:00,3.58122,3.59163,3.576,3.58745,4890000.0
2008-01-17 07:07:00,3.59321,3.59523,3.58967,3.59131,4510000.0
2008-01-17 07:08:00,3.58797,3.59551,3.57523,3.59297,5630000.0
2008-01-17 07:09:00,3.59571,3.59571,3.58553,3.58553,3010000.0
2008-01-17 07:10:00,3.59257,3.59564,3.58531,3.59174,4880000.0
2008-01-17 07:11:00,3.59133,3.59133,3.57932,3.59086,3390000.0
2008-01-17 07:12:00,3.59467,3.5953,3.58529,3.59381,4510000.0
2008-01-17 07:13:00,3.59114,3.5922,3.57427,3.5922,4880000.0
2008-01-17 07:14:00,3.59419,3.59478,3.58573,3.58573,3770000.0
2008-01-17 07:15:00,3.59568,3.59568,3.57067,3.57067,6020000.0
2008-01-17 07:16:00,3.5932,3.59435,3.58486,3.59244,6010000.0
2008-01-17 07:17:00,3.58662,3.59894,3.58662,3.59176,4890000.0
2008-01-17 07:18:00,3.58944,3.59345,3.57997,3.58197,7520000.0
2008-01-17 07:20:00,3.59437,3.59447,3.5881,3.59447,7160000.0
2008-01-17 07:21:00,3.5717,3.58789,3.5717,3.58789,6410000.0
2008-01-17 07:22:00,3.5946,3.59519,3.59043,3.59234,3390000.0
2008-01-17 07:25:00,3.59436,3.597,3.58805,3.59067,7140000.0
2008-01-17 07:26:00,3.58618,3.59233,3.57779,3.58442,6020000.0
2008-01-17 07:27:00,3.58449,3.59707,3.58449,3.5941,5250000.0
2008-01-17 07:28:00,3.58565,3.59193,3.58347,3.58752,5640000.0
2008-01-17 07:29:00,3.58549,3.59466,3.58549,3.59271,4890000.0
2008-01-17 07:30:00,3.59261,3.59261,3.58052,3.59233,5280000.0
2008-01-17 07:31:00,3.59342,3.59652,3.58688,3.59552,15410000.0
2008-01-17 07:32:00,3.59164,3.59312,3.57985,3.59312,5630000.0
2008-01-17 07:33:00,3.58961,3.59326,3.58477,3.58953,4510000.0
2008-01-17 07:34:00,3.5898,3.59098,3.57984,3.5871,4140000.0
2008-01-17 07:35:00,3.59021,3.59407,3.58508,3.59295,6760000.0
2008-01-17 07:36:00,3.59387,3.59556,3.58581,3.59556,4890000.0
2008-01-17 07:37:00,3.58843,3.5894,3.57757,3.58455,5630000.0
2008-01-17 07:38:00,3.59383,3.59722,3.58639,3.58932,4890000.0
2008-01-17 07:39:00,3.58685,3.59607,3.58685,3.59607,3380000.0
2008-01-17 07:40:00,3.58601,3.59532,3.58583,3.59078,4900000.0
2008-01-17 07:41:00,3.59627,3.59734,3.58773,3.59671,6020000.0
2008-01-17 07:42:00,3.58518,3.5936,3.57072,3.58913,7530000.0
2008-01-17 07:43:00,3.59551,3.59551,3.5857,3.59537,8300000.0
2008-01-17 07:44:00,3.59415,3.59514,3.58998,3.59022,6760000.0
2008-01-17 07:45:00,3.58714,3.60117,3.58714,3.59586,7160000.0
2008-01-17 07:46:00,3.58554,3.59921,3.58554,3.59542,6400000.0
2008-01-17 07:47:00,3.59184,3.59602,3.58402,3.59496,6780000.0
2008-01-17 07:48:00,3.58555,3.59537,3.58555,3.59504,4520000.0
2008-01-17 07:49:00,3.59577,3.59758,3.58764,3.59617,5650000.0
2008-01-17 07:50:00,3.59564,3.59564,3.59098,3.59098,3770000.0
2008-01-17 07:51:00,3.58873,3.59065,3.58059,3.58494,5270000.0
2008-01-17 07:52:00,3.59594,3.59652,3.58783,3.59383,4510000.0
2008-01-17 07:53:00,3.59024,3.59453,3.58539,3.59291,5630000.0
2008-01-17 07:54:00,3.58658,3.59507,3.5862,3.59507,4880000.0
2008-01-17 07:55:00,3.59196,3.59721,3.59196,3.59349,4140000.0
2008-01-17 07:57:00,3.59454,3.59455,3.58997,3.59017,5260000.0
2008-01-17 07:58:00,3.59408,3.59616,3.58603,3.59616,6380000.0
2008-01-17 07:59:00,3.59488,3.59667,3.58685,3.59557,5640000.0
2008-01-17 08:00:00,3.58774,3.59681,3.58774,3.59487,5250000.0
2008-01-17 08:01:00,3.59589,3.59589,3.58677,3.59543,4510000.0
2008-01-17 08:02:00,3.59484,3.59575,3.59391,3.5953,4890000.0
2008-01-17 08:03:00,3.59552,3.5965,3.59474,3.59551,4140000.0
2008-01-17 08:04:00,3.59375,3.59588,3.59145,3.59464,4140000.0
2008-01-17 08:05:00,3.59251,3.59333,3.58084,3.59333,4520000.0
2008-01-17 08:06:00,3.5897,3.5945,3.58452,3.5945,9020000.0
2008-01-17 08:07:00,3.58832,3.59878,3.58832,3.59664,4140000.0
2008-01-17 08:08:00,3.59421,3.59591,3.58668,3.59421,3770000.0
2008-01-17 08:09:00,3.59484,3.59633,3.5893,3.5893,4510000.0
2008-01-17 08:11:00,3.59008,3.59473,3.58465,3.59473,10890000.0
2008-01-17 08:12:00,3.59569,3.59649,3.58678,3.59414,4890000.0
2008-01-17 08:13:00,3.58746,3.59216,3.57916,3.59216,4890000.0
2008-01-17 08:14:00,3.59359,3.59506,3.5882,3.5882,4510000.0
2008-01-17 08:15:00,3.595,3.59708,3.59189,3.59609,5650000.0
2008-01-17 08:16:00,3.59013,3.59549,3.59013,3.59471,4880000.0
2008-01-17 08:17:00,3.59488,3.59509,3.58876,3.58876,6380000.0
2008-01-17 08:18:00,3.59139,3.5939,3.58406,3.59361,6000000.0
2008-01-17 08:19:00,3.58831,3.59239,3.5844,3.58841,4890000.0
2008-01-17 08:20:00,3.59274,3.59349,3.58239,3.58875,7130000.0
2008-01-17 08:21:00,3.5906,3.59454,3.5906,3.59285,5270000.0
2008-01-17 08:22:00,3.59409,3.59551,3.59218,3.59329,6010000.0
2008-01-17 08:23:00,3.59354,3.59406,3.58305,3.59243,5640000.0
2008-01-17 08:24:00,3.5924,3.59426,3.58745,3.59426,4510000.0
2008-01-17 08:25:00,3.59429,3.5964,3.5865,3.59404,7130000.0
2008-01-17 08:26:00,3.58657,3.59098,3.58437,3.58928,7140000.0
2008-01-17 08:27:00,3.58905,3.59638,3.58905,3.59638,6010000.0
2008-01-17 08:28:00,3.59255,3.59728,3.58664,3.58664,4890000.0
2008-01-17 08:29:00,3.59445,3.59484,3.59185,3.59382,4880000.0
2008-01-17 08:30:00,3.59242,3.59616,3.59072,3.59156,4880000.0
2008-01-17 08:31:00,3.5928,3.59464,3.58796,3.58959,7510000.0
2008-01-17 08:32:00,3.58938,3.59484,3.58453,3.59317,7890000.0
2008-01-17 08:33:00,3.5912,3.59826,3.58518,3.59009,5650000.0
2008-01-17 08:34:00,3.59342,3.59734,3.58647,3.58647,7510000.0
2008-01-17 08:35:00,3.58998,3.5939,3.58358,3.5939,5270000.0
2008-01-17 08:36:00,3.58553,3.59755,3.58553,3.59604,6010000.0
2008-01-17 08:37:00,3.58847,3.59458,3.58366,3.59167,7880000.0
2008-01-17 08:38:00,3.59393,3.59569,3.5879,3.59331,6770000.0
2008-01-17 08:39:00,3.58819,3.59275,3.58818,3.58882,6010000.0
2008-01-17 08:40:00,3.58456,3.59447,3.57664,3.59088,4140000.0
2008-01-17 08:41:00,3.5883,3.59251,3.58362,3.59251,4880000.0
2008-01-17 08:42:00,3.5949,3.59777,3.58913,3.5952,7510000.0
2008-01-17 08:43:00,3.59259,3.59582,3.58944,3.59374,7130000.0
2008-01-17 08:44:00,3.59172,3.59599,3.58408,3.59511,10520000.0
2008-01-17 08:45:00,3.59671,3.59671,3.58644,3.59495,7140000.0
2008-01-17 08:46:00,3.59255,3.59255,3.5836,3.59149,5630000.0
2008-01-17 08:47:00,3.59046,3.59464,3.58544,3.59452,6770000.0
2008-01-17 08:48:00,3.59191,3.59402,3.58821,3.59402,4890000.0
2008-01-17 08:49:00,3.59244,3.59244,3.58229,3.59212,6410000.0
2008-01-17 08:50:00,3.5915,3.59378,3.5839,3.5839,6400000.0
2008-01-17 08:51:00,3.58751,3.59439,3.58751,3.59439,4140000.0
2008-01-17 08:52:00,3.58897,3.5942,3.58793,3.58953,4140000.0
2008-01-17 08:53:00,3.59157,3.59294,3.58191,3.59043,5650000.0
2008-01-17 08:54:00,3.5842,3.5946,3.5842,3.59374,6400000.0
2008-01-17 08:55:00,3.58965,3.59507,3.58299,3.58512,5630000.0
2008-01-17 08:56:00,3.58864,3.59282,3.58662,3.58662,4510000.0
2008-01-17 08:57:00,3.5922,3.5922,3.57239,3.57239,3770000.0
2008-01-17 08:58:00,3.59316,3.59504,3.58451,3.59281,4890000.0
2008-01-17 08:59:00,3.5911,3.59459,3.58607,3.58746,7130000.0
2008-01-17 09:00:00,3.58498,3.59571,3.58498,3.5914,8640000.0
2008-01-17 09:01:00,3.58734,3.59279,3.58397,3.59131,6770000.0
2008-01-17 09:02:00,3.58964,3.59292,3.5852,3.5873,4530000.0
2008-01-17 09:03:00,3.58531,3.59255,3.58146,3.58683,7880000.0
2008-01-17 09:04:00,3.58909,3.59169,3.58527,3.58613,4510000.0
2008-01-17 09:05:00,3.58362,3.58997,3.58359,3.58979,4880000.0
2008-01-17 09:06:00,3.58576,3.59105,3.58033,3.59105,11270000.0
2008-01-17 09:07:00,3.58251,3.59294,3.58245,3.59082,4140000.0
2008-01-17 09:08:00,3.58774,3.59453,3.58159,3.59205,5630000.0
2008-01-17 09:09:00,3.587,3.59334,3.58657,3.58693,6000000.0
2008-01-17 09:10:00,3.59109,3.59289,3.58561,3.58863,9400000.0
2008-01-17 09:11:00,3.58997,3.59117,3.58185,3.58555,10150000.0
2008-01-17 09:12:00,3.58421,3.58932,3.57788,3.57788,6390000.0
2008-01-17 09:13:00,3.5894,3.59242,3.58255,3.59186,10140000.0
2008-01-17 09:14:00,3.58692,3.59248,3.5798,3.58958,15050000.0
2008-01-17 09:15:00,3.5902,3.59582,3.58453,3.58453,7540000.0
2008-01-17 09:16:00,3.59043,3.59084,3.58553,3.59062,7500000.0
2008-01-17 09:17:00,3.58918,3.59165,3.57855,3.57855,4140000.0
2008-01-17 09:18:00,3.58485,3.59085,3.58485,3.59085,4890000.0
2008-01-17 09:19:00,3.58382,3.58896,3.5782,3.58857,5630000.0
2008-01-17 09:20:00,3.58438,3.59117,3.58419,3.58896,6010000.0
2008-01-17 09:21:00,3.58063,3.59015,3.58063,3.58613,6770000.0
2008-01-17 09:22:00,3.58947,3.58985,3.57655,3.5877,9030000.0
2008-01-17 09:23:00,3.58253,3.5891,3.58154,3.58734,4880000.0
2008-01-17 09:24:00,3.58584,3.58802,3.57754,3.58648,5640000.0
2008-01-17 09:25:00,3.58396,3.58465,3.57096,3.58465,7140000.0
2008-01-17 09:26:00,3.5872,3.58734,3.57475,3.5866,8640000.0
2008-01-17 09:27:00,3.58092,3.58903,3.58092,3.58756,4140000.0
2008-01-17 09:28:00,3.58239,3.59188,3.57795,3.58447,9770000.0
2008-01-17 09:29:00,3.58537,3.5918,3.57954,3.57954,12780000.0
2008-01-17 09:30:00,3.58643,3.59017,3.58319,3.5854,5650000.0
2008-01-17 09:31:00,3.58644,3.58862,3.58226,3.58226,6380000.0
2008-01-17 09:32:00,3.58138,3.58753,3.58138,3.58734,4140000.0
2008-01-17 09:33:00,3.58627,3.59025,3.57931,3.58707,5640000.0
2008-01-17 09:34:00,3.58441,3.58929,3.58328,3.58401,6020000.0
2008-01-17 09:35:00,3.58551,3.58845,3.58115,3.58585,5260000.0
2008-01-17 09:36:00,3.57775,3.58746,3.57774,3.58524,8630000.0
2008-01-17 09:37:00,3.58793,3.58793,3.58266,3.58644,4140000.0
2008-01-17 09:38:00,3.58401,3.58553,3.58054,3.58553,4140000.0
2008-01-17 09:39:00,3.58501,3.58501,3.57403,3.58334,6390000.0
2008-01-17 09:40:00,3.58456,3.58982,3.57918,3.57918,7150000.0
2008-01-17 09:41:00,3.58454,3.58832,3.57057,3.5775,5640000.0
2008-01-17 09:42:00,3.58036,3.58851,3.57931,3.58297,6390000.0
2008-01-17 09:43:00,3.58356,3.58502,3.57519,3.58044,5250000.0
2008-01-17 09:44:00,3.58348,3.58734,3.57935,3.58477,12030000.0
2008-01-17 09:45:00,3.58103,3.58685,3.57548,3.58539,5260000.0
2008-01-17 09:46:00,3.58555,3.58773,3.57541,3.58424,7530000.0
2008-01-17 09:47:00,3.58494,3.58494,3.57553,3.58213,6390000.0
2008-01-17 09:48:00,3.58471,3.58668,3.58159,3.58451,5630000.0
2008-01-17 09:49:00,3.57624,3.5856,3.57624,3.58429,4140000.0
2008-01-17 09:50:00,3.57671,3.58785,3.57671,3.58644,7140000.0
2008-01-17 09:51:00,3.58557,3.58806,3.58162,3.5823,4140000.0
2008-01-17 09:52:00,3.58009,3.58738,3.58009,3.58621,6010000.0
2008-01-17 09:53:00,3.58155,3.58665,3.57529,3.57529,7140000.0
2008-01-17 09:54:00,3.58147,3.58656,3.57886,3.58509,4880000.0
2008-01-17 09:55:00,3.58404,3.58593,3.57584,3.57584,4510000.0
2008-01-17 09:56:00,3.58504,3.58514,3.57558,3.57773,6390000.0
2008-01-17 09:57:00,3.58278,3.58611,3.57758,3.57758,4510000.0
2008-01-17 09:58:00,3.58578,3.58877,3.57857,3.58755,6760000.0
2008-01-17 09:59:00,3.58667,3.58734,3.57554,3.58679,12390000.0
2008-01-17 10:00:00,3.58707,3.58755,3.57692,3.58345,4890000.0
2008-01-17 10:01:00,3.58322,3.58736,3.58286,3.58732,4510000.0
2008-01-17 10:02:00,3.58859,3.59123,3.57896,3.58759,7520000.0
2008-01-17 10:03:00,3.58313,3.59105,3.57978,3.58868,10890000.0
2008-01-17 10:04:00,3.58492,3.58799,3.57869,3.58659,6390000.0
2008-01-17 10:05:00,3.58733,3.58733,3.5812,3.58171,4520000.0
2008-01-17 10:06:00,3.58739,3.58875,3.57972,3.57972,4520000.0
2008-01-17 10:07:00,3.58778,3.58908,3.57718,3.57837,6380000.0
2008-01-17 10:08:00,3.58666,3.5896,3.58225,3.58872,7910000.0
2008-01-17 10:09:00,3.58376,3.59071,3.58021,3.58933,6770000.0
2008-01-17 10:10:00,3.57787,3.58749,3.57765,3.58749,7140000.0
2008-01-17 10:11:00,3.58823,3.59038,3.57824,3.58943,9040000.0
2008-01-17 10:12:00,3.58948,3.58948,3.57964,3.58565,6390000.0
2008-01-17 10:13:00,3.59047,3.59047,3.58344,3.58632,6380000.0
2008-01-17 10:14:00,3.58499,3.58945,3.57847,3.58945,13140000.0
2008-01-17 10:15:00,3.59045,3.59045,3.58165,3.58976,6390000.0
2008-01-17 10:16:00,3.58925,3.58925,3.58167,3.58844,4880000.0
2008-01-17 10:17:00,3.58559,3.59116,3.58289,3.58551,6010000.0
2008-01-17 10:18:00,3.58279,3.58983,3.57696,3.5858,4510000.0
2008-01-17 10:19:00,3.58868,3.58868,3.57975,3.58312,6390000.0
2008-01-17 10:20:00,3.58883,3.58905,3.57774,3.58565,9770000.0
2008-01-17 10:21:00,3.58978,3.59223,3.5818,3.5906,10890000.0
2008-01-17 10:22:00,3.5884,3.59038,3.58204,3.58716,6380000.0
2008-01-17 10:23:00,3.58231,3.59088,3.58231,3.58466,4510000.0
2008-01-17 10:24:00,3.58964,3.59213,3.5821,3.59213,6400000.0
2008-01-17 10:25:00,3.58255,3.58681,3.57838,3.57998,5260000.0
2008-01-17 10:26:00,3.5892,3.5924,3.58411,3.58652,6020000.0
2008-01-17 10:27:00,3.59187,3.59309,3.58457,3.59309,5260000.0
2008-01-17 10:28:00,3.58065,3.59206,3.57644,3.58831,3770000.0
2008-01-17 10:29:00,3.58801,3.59468,3.58053,3.59174,16540000.0
2008-01-17 10:30:00,3.59243,3.59395,3.58577,3.59341,7510000.0
2008-01-17 10:31:00,3.58852,3.59007,3.57769,3.58692,9030000.0
2008-01-17 10:32:00,3.59003,3.5924,3.57976,3.5924,4890000.0
2008-01-17 10:33:00,3.58725,3.59234,3.58116,3.59234,5260000.0
2008-01-17 10:34:00,3.59018,3.59135,3.5818,3.58266,6770000.0
2008-01-17 10:35:00,3.58769,3.59212,3.58582,3.5878,4890000.0
2008-01-17 10:36:00,3.5885,3.59186,3.58635,3.5867,5270000.0
2008-01-17 10:37:00,3.59125,3.59257,3.58555,3.59257,7140000.0
2008-01-17 10:38:00,3.58751,3.59073,3.58539,3.58912,5640000.0
2008-01-17 10:39:00,3.58484,3.59316,3.58484,3.58889,4510000.0
2008-01-17 10:40:00,3.59296,3.59296,3.58131,3.59168,6750000.0
2008-01-17 10:41:00,3.58648,3.5912,3.57916,3.5912,4890000.0
2008-01-17 10:42:00,3.58636,3.59132,3.5815,3.58547,5640000.0
2008-01-17 10:43:00,3.58799,3.59638,3.58403,3.58767,6760000.0
2008-01-17 10:44:00,3.5886,3.59271,3.58675,3.5894,6380000.0
2008-01-17 10:45:00,3.59167,3.59197,3.58409,3.59034,6010000.0
2008-01-17 10:46:00,3.59058,3.59058,3.58182,3.58951,5250000.0
2008-01-17 10:47:00,3.58654,3.59008,3.58568,3.59008,5250000.0
2008-01-17 10:48:00,3.59101,3.59101,3.57817,3.58491,6760000.0
2008-01-17 10:49:00,3.58676,3.59325,3.58591,3.58752,6400000.0
2008-01-17 10:50:00,3.59157,3.59157,3.58563,3.5904,6400000.0
2008-01-17 10:51:00,3.5862,3.59098,3.57957,3.59011,5260000.0
2008-01-17 10:52:00,3.59084,3.5919,3.58741,3.5919,4890000.0
2008-01-17 10:53:00,3.58104,3.59005,3.58024,3.58966,5640000.0
2008-01-17 10:54:00,3.58683,3.59067,3.58076,3.59036,4890000.0
2008-01-17 10:55:00,3.58996,3.59077,3.58331,3.59012,7140000.0
2008-01-17 10:56:00,3.59187,3.59187,3.58177,3.58558,7880000.0
2008-01-17 10:57:00,3.58364,3.58862,3.57637,3.58862,5640000.0
2008-01-17 10:58:00,3.59057,3.59161,3.58601,3.59101,5250000.0
2008-01-17 10:59:00,3.5899,3.59197,3.5813,3.59197,6380000.0
2008-01-17 11:00:00,3.58642,3.59175,3.57993,3.58213,13150000.0
2008-01-17 11:01:00,3.59124,3.59124,3.58498,3.59093,4890000.0
2008-01-17 11:02:00,3.5816,3.5909,3.57977,3.57977,7500000.0
2008-01-17 11:03:00,3.58738,3.59278,3.58174,3.58818,7510000.0
2008-01-17 11:04:00,3.58712,3.59182,3.58271,3.58687,4510000.0
2008-01-17 11:05:00,3.58638,3.59073,3.58165,3.58801,6390000.0
2008-01-17 11:06:00,3.58852,3.59092,3.58108,3.58722,6770000.0
2008-01-17 11:07:00,3.58167,3.59275,3.58167,3.58664,6010000.0
2008-01-17 11:08:00,3.58934,3.58958,3.57953,3.58958,6010000.0
2008-01-17 11:09:00,3.58618,3.59119,3.582,3.58726,6000000.0
2008-01-17 11:10:00,3.5867,3.59166,3.58153,3.5887,6010000.0
2008-01-17 11:11:00,3.5899,3.59207,3.57851,3.59195,6400000.0
2008-01-17 11:12:00,3.59008,3.59103,3.57911,3.59103,7890000.0
2008-01-17 11:13:00,3.5882,3.59061,3.58469,3.59061,5260000.0
2008-01-17 11:14:00,3.58968,3.59424,3.5822,3.59119,11640000.0
2008-01-17 11:15:00,3.58635,3.59178,3.5844,3.59178,4890000.0
2008-01-17 11:16:00,3.58656,3.59377,3.58502,3.59134,5630000.0
2008-01-17 11:17:00,3.59212,3.59212,3.5824,3.5824,4140000.0
2008-01-17 11:18:00,3.59082,3.59208,3.58161,3.5903,4880000.0
2008-01-17 11:19:00,3.58384,3.59019,3.58384,3.59015,4880000.0
2008-01-17 11:20:00,3.57934,3.5923,3.57934,3.5923,5630000.0
2008-01-17 11:21:00,3.58387,3.59035,3.58291,3.58583,4880000.0
2008-01-17 11:22:00,3.58947,3.59227,3.58839,3.59227,6020000.0
2008-01-17 11:23:00,3.59093,3.59182,3.58385,3.5889,4880000.0
2008-01-17 11:24:00,3.58318,3.59311,3.58318,3.5914,5270000.0
2008-01-17 11:25:00,3.5858,3.59103,3.57999,3.59103,6380000.0
2008-01-17 11:26:00,3.58683,3.59155,3.58491,3.59093,4140000.0
2008-01-17 11:27:00,3.59057,3.59057,3.58386,3.58663,6390000.0
2008-01-17 11:28:00,3.58505,3.59253,3.58303,3.59055,7130000.0
2008-01-17 11:29:00,3.5821,3.59173,3.5821,3.58807,10520000.0
2008-01-17 11:30:00,3.59261,3.59325,3.58296,3.58724,5640000.0
2008-01-17 11:31:00,3.58158,3.5926,3.58158,3.5926,4510000.0
2008-01-17 11:32:00,3.59209,3.59321,3.58096,3.58788,7880000.0
2008-01-17 11:33:00,3.59135,3.59135,3.58162,3.59084,5640000.0
2008-01-17 11:34:00,3.59185,3.59185,3.58329,3.58814,4510000.0
2008-01-17 11:35:00,3.59073,3.59177,3.58053,3.58991,6010000.0
2008-01-17 11:36:00,3.59149,3.5915,3.58032,3.5915,7150000.0
2008-01-17 11:37:00,3.59188,3.59246,3.58482,3.59246,7130000.0
2008-01-17 11:38:00,3.59087,3.59214,3.58251,3.59214,5260000.0
2008-01-17 11:39:00,3.58737,3.59177,3.58582,3.59177,3400000.0
2008-01-17 11:40:00,3.58689,3.59098,3.58295,3.58295,4880000.0
2008-01-17 11:41:00,3.5911,3.5911,3.58414,3.59,5640000.0
2008-01-17 11:42:00,3.5902,3.59165,3.58675,3.58675,4510000.0
2008-01-17 11:43:00,3.58674,3.58945,3.58085,3.58739,7890000.0
2008-01-17 11:44:00,3.58825,3.59074,3.58441,3.58441,4890000.0
2008-01-17 11:45:00,3.58681,3.59111,3.58681,3.59012,4510000.0
2008-01-17 11:46:00,3.58622,3.59117,3.58356,3.59117,7140000.0
2008-01-17 11:47:00,3.58484,3.59241,3.5835,3.59241,5630000.0
2008-01-17 11:48:00,3.59193,3.59193,3.58178,3.58692,7510000.0
2008-01-17 11:49:00,3.59121,3.59229,3.58545,3.59195,4510000.0
2008-01-17 11:50:00,3.59154,3.59254,3.58244,3.58553,5270000.0
2008-01-17 11:51:00,3.58955,3.59509,3.58757,3.5898,5630000.0
2008-01-17 11:52:00,3.59288,3.59417,3.58535,3.5932,4510000.0
2008-01-17 11:53:00,3.58829,3.59362,3.58362,3.58362,7880000.0
2008-01-17 11:54:00,3.59366,3.5962,3.58901,3.59024,6390000.0
2008-01-17 11:55:00,3.58913,3.59426,3.58322,3.59099,4520000.0
2008-01-17 11:56:00,3.58915,3.5938,3.58548,3.58672,4880000.0
2008-01-17 11:57:00,3.58404,3.59073,3.58393,3.58887,4900000.0
2008-01-17 11:58:00,3.59101,3.59536,3.58706,3.5898,5270000.0
2008-01-17 11:59:00,3.59225,3.59473,3.58659,3.59136,9010000.0
2008-01-17 12:00:00,3.58999,3.59409,3.58684,3.59377,4510000.0
2008-01-17 12:01:00,3.58976,3.59439,3.582,3.5877,7510000.0
2008-01-17 12:02:00,3.59469,3.5959,3.58515,3.59535,6770000.0
2008-01-17 12:03:00,3.59051,3.59584,3.59051,3.59438,5630000.0
2008-01-17 12:04:00,3.59493,3.59521,3.58975,3.59446,6010000.0
2008-01-17 12:05:00,3.59454,3.59454,3.5875,3.58926,5630000.0
2008-01-17 12:06:00,3.58948,3.59353,3.58433,3.58587,4880000.0
2008-01-17 12:07:00,3.58124,3.59214,3.58124,3.58885,5260000.0
2008-01-17 12:08:00,3.58703,3.59549,3.58382,3.59549,4140000.0
2008-01-17 12:09:00,3.59023,3.59598,3.58485,3.59598,5260000.0
2008-01-17 12:10:00,3.5923,3.59607,3.59168,3.59448,4140000.0
2008-01-17 12:11:00,3.59396,3.595,3.58612,3.58612,4880000.0
2008-01-17 12:12:00,3.59635,3.59635,3.59016,3.59115,6020000.0
2008-01-17 12:13:00,3.59425,3.5955,3.59007,3.59083,5250000.0
2008-01-17 12:14:00,3.59529,3.59932,3.5889,3.59671,6770000.0
2008-01-17 12:15:00,3.59568,3.59681,3.58827,3.59596,10890000.0
2008-01-17 12:16:00,3.59005,3.59706,3.59005,3.59221,4140000.0
2008-01-17 12:17:00,3.59557,3.59681,3.59114,3.59114,5630000.0
2008-01-17 12:18:00,3.59633,3.59689,3.59215,3.59689,5650000.0
2008-01-17 12:19:00,3.59706,3.59706,3.58871,3.59266,3780000.0
2008-01-17 12:20:00,3.59657,3.59657,3.58967,3.59315,6000000.0
2008-01-17 12:21:00,3.59858,3.59858,3.59075,3.59576,6390000.0
2008-01-17 12:22:00,3.59256,3.5986,3.59256,3.5986,5630000.0
2008-01-17 12:23:00,3.59404,3.59972,3.59235,3.59326,5630000.0
2008-01-17 12:24:00,3.58869,3.59867,3.58869,3.59867,7510000.0
2008-01-17 12:25:00,3.59095,3.5969,3.58626,3.59349,10900000.0
2008-01-17 12:26:00,3.59243,3.59647,3.58375,3.58839,7900000.0
2008-01-17 12:27:00,3.59918,3.59918,3.59089,3.59851,5260000.0
2008-01-17 12:28:00,3.59925,3.59946,3.59302,3.59892,5260000.0
2008-01-17 12:29:00,3.5979,3.59823,3.59037,3.59711,5640000.0
2008-01-17 12:30:00,3.5998,3.60166,3.58967,3.5988,19140000.0
2008-01-17 12:31:00,3.59487,3.60049,3.59487,3.60049,6010000.0
2008-01-17 12:32:00,3.59004,3.60143,3.59004,3.59627,6760000.0
2008-01-17 12:33:00,3.5964,3.59979,3.58562,3.59852,5260000.0
2008-01-17 12:34:00,3.59425,3.59958,3.59281,3.59958,4880000.0
2008-01-17 12:35:00,3.59451,3.5979,3.59127,3.59753,5260000.0
2008-01-17 12:36:00,3.59856,3.59856,3.58677,3.59484,4880000.0
2008-01-17 12:37:00,3.59849,3.59899,3.58667,3.59537,8250000.0
2008-01-17 12:38:00,3.59539,3.59932,3.59298,3.59595,4890000.0
2008-01-17 12:39:00,3.58949,3.60098,3.58949,3.5979,7140000.0
2008-01-17 12:40:00,3.58906,3.60036,3.58906,3.6001,5630000.0
2008-01-17 12:41:00,3.5939,3.59612,3.58409,3.59598,6760000.0
2008-01-17 12:42:00,3.59264,3.59858,3.58853,3.59858,7900000.0
2008-01-17 12:43:00,3.59782,3.59936,3.59462,3.59468,5270000.0
2008-01-17 12:44:00,3.59005,3.59738,3.58813,3.59738,4510000.0
2008-01-17 12:45:00,3.59731,3.59731,3.58817,3.59257,5260000.0
2008-01-17 12:46:00,3.5959,3.59826,3.58564,3.59649,4150000.0
2008-01-17 12:47:00,3.59499,3.59868,3.59333,3.59706,3770000.0
2008-01-17 12:48:00,3.59105,3.59994,3.59067,3.59149,6010000.0
2008-01-17 12:49:00,3.59481,3.60085,3.59099,3.59209,4510000.0
2008-01-17 12:50:00,3.59777,3.59777,3.58569,3.59354,4880000.0
2008-01-17 12:51:00,3.59807,3.59807,3.59164,3.59543,4520000.0
2008-01-17 12:52:00,3.59743,3.59896,3.59231,3.59881,4890000.0
2008-01-17 12:53:00,3.59896,3.59942,3.58796,3.59942,5270000.0
2008-01-17 12:54:00,3.59793,3.5994,3.58923,3.59625,4150000.0
2008-01-17 12:55:00,3.5966,3.59885,3.59583,3.59885,4880000.0
2008-01-17 12:56:00,3.5957,3.60087,3.5957,3.5974,5270000.0
2008-01-17 12:57:00,3.5913,3.60251,3.58789,3.60093,10140000.0
2008-01-17 12:58:00,3.59393,3.59808,3.58948,3.58948,7140000.0
2008-01-17 12:59:00,3.59951,3.59951,3.58936,3.59562,5260000.0
2008-01-17 13:00:00,3.59714,3.5983,3.59149,3.59795,7530000.0
2008-01-17 13:01:00,3.59352,3.59689,3.58649,3.59606,8260000.0
2008-01-17 13:02:00,3.59133,3.597,3.58748,3.59466,6010000.0
2008-01-17 13:03:00,3.59387,3.59835,3.58815,3.59835,7890000.0
2008-01-17 13:04:00,3.59643,3.59687,3.58648,3.5923,6000000.0
2008-01-17 13:05:00,3.59111,3.59711,3.58794,3.59623,4520000.0
2008-01-17 13:06:00,3.59269,3.59655,3.58547,3.59655,6380000.0
2008-01-17 13:07:00,3.59253,3.59601,3.5902,3.5902,4890000.0
2008-01-17 13:08:00,3.59582,3.59755,3.59021,3.59449,5630000.0
2008-01-17 13:09:00,3.59079,3.59625,3.58327,3.59625,13540000.0
2008-01-17 13:10:00,3.5912,3.59815,3.5912,3.59719,4510000.0
2008-01-17 13:11:00,3.59609,3.59668,3.58671,3.59627,4880000.0
2008-01-17 13:12:00,3.5955,3.59837,3.58851,3.59349,6030000.0
2008-01-17 13:13:00,3.59552,3.59716,3.58621,3.59689,6020000.0
2008-01-17 13:14:00,3.59298,3.59793,3.58813,3.59559,8270000.0
2008-01-17 13:15:00,3.59096,3.59577,3.58947,3.59192,7510000.0
2008-01-17 13:16:00,3.59238,3.5968,3.58803,3.59287,5630000.0
2008-01-17 13:17:00,3.5921,3.59982,3.5921,3.59773,6020000.0
2008-01-17 13:18:00,3.59464,3.59662,3.58634,3.59662,6020000.0
2008-01-17 13:19:00,3.5856,3.59853,3.5856,3.59647,7510000.0
2008-01-17 13:20:00,3.59472,3.59472,3.5886,3.59188,5260000.0
2008-01-17 13:21:00,3.59492,3.59621,3.58599,3.59215,7510000.0
2008-01-17 13:22:00,3.59631,3.59631,3.58746,3.59136,6390000.0
2008-01-17 13:23:00,3.59118,3.59628,3.58921,3.59335,6020000.0
2008-01-17 13:24:00,3.58743,3.59512,3.58506,3.59493,4880000.0
2008-01-17 13:25:00,3.59316,3.59447,3.58456,3.59397,5640000.0
2008-01-17 13:26:00,3.59361,3.59361,3.58703,3.5916,5260000.0
2008-01-17 13:27:00,3.59092,3.59257,3.5855,3.58828,6010000.0
2008-01-17 13:28:00,3.58787,3.59125,3.58341,3.59057,6030000.0
2008-01-17 13:29:00,3.59075,3.59496,3.58912,3.59496,4510000.0
2008-01-17 13:30:00,3.58889,3.59419,3.58889,3.5933,7880000.0
2008-01-17 13:31:00,3.5902,3.59485,3.58736,3.59355,4140000.0
2008-01-17 13:32:00,3.59416,3.59416,3.58796,3.59378,4150000.0
2008-01-17 13:33:00,3.58874,3.5961,3.584,3.58999,9790000.0
2008-01-17 13:34:00,3.59396,3.59565,3.58792,3.59024,7140000.0
2008-01-17 13:35:00,3.59298,3.59298,3.58248,3.59084,4890000.0
2008-01-17 13:36:00,3.5882,3.5964,3.58662,3.59586,6390000.0
2008-01-17 13:37:00,3.59537,3.59537,3.58336,3.59473,7130000.0
2008-01-17 13:38:00,3.59459,3.59459,3.58939,3.58939,4140000.0
2008-01-17 13:39:00,3.59494,3.59494,3.58626,3.58765,4880000.0
2008-01-17 13:40:00,3.58658,3.59702,3.58478,3.59609,5650000.0
2008-01-17 13:41:00,3.59514,3.59514,3.58416,3.58416,6380000.0
2008-01-17 13:42:00,3.59083,3.59575,3.58506,3.59427,5640000.0
2008-01-17 13:43:00,3.58735,3.59443,3.58415,3.59443,6010000.0
2008-01-17 13:44:00,3.5934,3.5934,3.58123,3.5878,9770000.0
2008-01-17 13:45:00,3.59266,3.5932,3.58459,3.58866,8250000.0
2008-01-17 13:46:00,3.58704,3.59384,3.58451,3.59384,9020000.0
2008-01-17 13:47:00,3.59099,3.59099,3.58416,3.58806,5640000.0
2008-01-17 13:48:00,3.58556,3.59195,3.57956,3.59086,5640000.0
2008-01-17 13:49:00,3.58518,3.59223,3.58456,3.59126,5260000.0
2008-01-17 13:50:00,3.58468,3.59212,3.58206,3.59112,7520000.0
2008-01-17 13:51:00,3.59347,3.59347,3.58746,3.58988,4510000.0
2008-01-17 13:52:00,3.5882,3.59332,3.58614,3.58629,6750000.0
2008-01-17 13:53:00,3.58712,3.5907,3.58024,3.58536,10130000.0
2008-01-17 13:54:00,3.59235,3.59235,3.58011,3.58304,14660000.0
2008-01-17 13:55:00,3.59197,3.59247,3.58507,3.59213,6020000.0
2008-01-17 13:56:00,3.59207,3.59314,3.5861,3.59314,4140000.0
2008-01-17 13:57:00,3.58853,3.59203,3.58306,3.5878,6380000.0
2008-01-17 13:58:00,3.58669,3.59259,3.58295,3.59169,5630000.0
2008-01-17 13:59:00,3.58679,3.59271,3.58657,3.59008,6770000.0
2008-01-17 14:00:00,3.5912,3.59303,3.58294,3.58771,11280000.0
2008-01-17 14:01:00,3.58761,3.59363,3.58278,3.59363,4880000.0
2008-01-17 14:02:00,3.58797,3.59923,3.5839,3.59194,6390000.0
2008-01-17 14:03:00,3.5939,3.59628,3.58601,3.59396,12020000.0
2008-01-17 14:04:00,3.59343,3.59343,3.58439,3.58475,4880000.0
2008-01-17 14:05:00,3.58895,3.59364,3.58293,3.59364,6000000.0
2008-01-17 14:06:00,3.59278,3.593,3.58338,3.58922,9020000.0
2008-01-17 14:07:00,3.59602,3.59857,3.58858,3.59619,6760000.0
2008-01-17 14:08:00,3.58438,3.59452,3.58301,3.59452,6010000.0
2008-01-17 14:09:00,3.58922,3.59262,3.58575,3.58978,5260000.0
2008-01-17 14:10:00,3.59328,3.59328,3.57881,3.58576,6390000.0
2008-01-17 14:11:00,3.59158,3.59226,3.58165,3.58918,7510000.0
2008-01-17 14:12:00,3.5883,3.59276,3.58216,3.59276,5650000.0
2008-01-17 14:13:00,3.58905,3.59517,3.58581,3.59517,6400000.0
2008-01-17 14:14:00,3.59306,3.59435,3.58396,3.59217,4510000.0
2008-01-17 14:15:00,3.5926,3.594,3.58655,3.59121,9020000.0
2008-01-17 14:16:00,3.59459,3.59459,3.58132,3.59223,6390000.0
2008-01-17 14:17:00,3.59398,3.59398,3.5844,3.59312,6380000.0
2008-01-17 14:18:00,3.58795,3.59294,3.5837,3.5917,5640000.0
2008-01-17 14:19:00,3.59382,3.59382,3.58636,3.58958,4890000.0
2008-01-17 14:20:00,3.58439,3.59386,3.58439,3.58494,4140000.0
2008-01-17 14:21:00,3.58879,3.59303,3.58533,3.59303,5640000.0
2008-01-17 14:22:00,3.59084,3.59415,3.5851,3.59056,7890000.0
2008-01-17 14:23:00,3.58959,3.59488,3.58959,3.58969,6770000.0
2008-01-17 14:24:00,3.58952,3.59409,3.58121,3.59245,9390000.0
2008-01-17 14:25:00,3.59279,3.59397,3.5845,3.58994,10520000.0
2008-01-17 14:26:00,3.58945,3.59435,3.58709,3.58856,6000000.0
2008-01-17 14:27:00,3.59518,3.59518,3.58468,3.59352,6380000.0
2008-01-17 14:28:00,3.5894,3.59418,3.58829,3.59065,7890000.0
2008-01-17 14:29:00,3.59364,3.5938,3.58637,3.5938,5630000.0
2008-01-17 14:30:00,3.59373,3.59373,3.58404,3.59336,6780000.0
2008-01-17 14:31:00,3.59271,3.59482,3.5835,3.58778,6760000.0
2008-01-17 14:32:00,3.58479,3.5947,3.58332,3.5947,7150000.0
2008-01-17 14:33:00,3.5923,3.59395,3.58788,3.59308,7890000.0
2008-01-17 14:34:00,3.58899,3.59421,3.58899,3.59421,4140000.0
2008-01-17 14:35:00,3.59518,3.59725,3.58769,3.59607,5260000.0
2008-01-17 14:36:00,3.59326,3.59326,3.58333,3.59147,7510000.0
2008-01-17 14:37:00,3.59075,3.59476,3.58953,3.58953,5250000.0
2008-01-17 14:38:00,3.59418,3.59541,3.58968,3.59541,7130000.0
2008-01-17 14:39:00,3.58881,3.59434,3.58552,3.59359,5260000.0
2008-01-17 14:40:00,3.59009,3.59321,3.5877,3.59321,4510000.0
2008-01-17 14:41:00,3.59038,3.59185,3.58136,3.59142,4520000.0
2008-01-17 14:42:00,3.59316,3.59316,3.58221,3.58956,6770000.0
2008-01-17 14:43:00,3.592,3.59241,3.58371,3.59197,6760000.0
2008-01-17 14:44:00,3.59362,3.59362,3.58418,3.5899,7160000.0
2008-01-17 14:45:00,3.59015,3.59186,3.57956,3.59186,7880000.0
2008-01-17 14:46:00,3.58552,3.59162,3.58025,3.58328,5640000.0
2008-01-17 14:47:00,3.58637,3.59274,3.58217,3.59111,7880000.0
2008-01-17 14:48:00,3.59161,3.59161,3.58406,3.5908,5630000.0
2008-01-17 14:49:00,3.59297,3.59304,3.58545,3.59191,6390000.0
2008-01-17 14:50:00,3.58737,3.59242,3.58415,3.59242,9390000.0
2008-01-17 14:51:00,3.58728,3.59236,3.58684,3.58684,4520000.0
2008-01-17 14:52:00,3.59223,3.59223,3.57956,3.57956,4150000.0
2008-01-17 14:53:00,3.58819,3.5919,3.58585,3.58702,5640000.0
2008-01-17 14:54:00,3.58759,3.59248,3.58625,3.5895,6750000.0
2008-01-17 14:55:00,3.59297,3.59297,3.58305,3.59002,5650000.0
2008-01-17 14:56:00,3.58413,3.59229,3.58286,3.58321,4900000.0
2008-01-17 14:57:00,3.58735,3.59486,3.58539,3.5934,6390000.0
2008-01-17 14:58:00,3.58351,3.59157,3.57922,3.58257,5260000.0
2008-01-17 14:59:00,3.59017,3.59121,3.57798,3.58313,11660000.0
2008-01-17 15:00:00,3.59176,3.59485,3.58759,3.59037,9770000.0
2008-01-17 15:01:00,3.59172,3.59301,3.58274,3.59301,9000000.0
2008-01-17 15:02:00,3.58686,3.59469,3.58337,3.59399,7140000.0
2008-01-17 15:03:00,3.59275,3.59275,3.58211,3.58531,4900000.0
2008-01-17 15:04:00,3.59209,3.59411,3.5834,3.59159,7540000.0
2008-01-17 15:05:00,3.58557,3.5966,3.58551,3.59577,4890000.0
2008-01-17 15:06:00,3.58854,3.59336,3.58248,3.59336,7890000.0
2008-01-17 15:07:00,3.58529,3.59362,3.58529,3.59342,5260000.0
2008-01-17 15:08:00,3.59279,3.59397,3.58865,3.58892,5630000.0
2008-01-17 15:09:00,3.5934,3.5935,3.58443,3.5935,6020000.0
2008-01-17 15:10:00,3.59348,3.59418,3.58375,3.59347,7510000.0
2008-01-17 15:11:00,3.58472,3.59403,3.58472,3.59141,4520000.0
2008-01-17 15:12:00,3.59114,3.59568,3.59114,3.59545,5640000.0
2008-01-17 15:13:00,3.59666,3.59666,3.5868,3.5888,4140000.0
2008-01-17 15:14:00,3.59592,3.59731,3.58636,3.59474,13160000.0
2008-01-17 15:15:00,3.59006,3.59355,3.58751,3.58751,3400000.0
2008-01-17 15:16:00,3.58898,3.59519,3.58514,3.59423,4890000.0
2008-01-17 15:17:00,3.59498,3.59498,3.58425,3.59482,9760000.0
2008-01-17 15:18:00,3.59397,3.59455,3.58442,3.59426,6390000.0
2008-01-17 15:19:00,3.58825,3.59232,3.5847,3.5847,4510000.0
2008-01-17 15:20:00,3.59596,3.59596,3.58549,3.59149,6010000.0
2008-01-17 15:21:00,3.59219,3.59726,3.58713,3.5914,8640000.0
2008-01-17 15:22:00,3.58965,3.59569,3.58965,3.59569,4140000.0
2008-01-17 15:23:00,3.59369,3.59522,3.58343,3.59522,7520000.0
2008-01-17 15:24:00,3.58999,3.59447,3.58249,3.59243,6760000.0
2008-01-17 15:25:00,3.59416,3.59416,3.58581,3.58859,4510000.0
2008-01-17 15:26:00,3.5951,3.59784,3.58803,3.5953,6390000.0
2008-01-17 15:27:00,3.59234,3.59874,3.58561,3.59316,10520000.0
2008-01-17 15:28:00,3.59159,3.59181,3.58764,3.59153,4880000.0
2008-01-17 15:29:00,3.59211,3.59532,3.586,3.5862,6010000.0
2008-01-17 15:30:00,3.59475,3.59475,3.5807,3.5807,10140000.0
2008-01-17 15:31:00,3.59286,3.59556,3.5847,3.58896,7890000.0
2008-01-17 15:32:00,3.59426,3.59426,3.58737,3.59246,3770000.0
2008-01-17 15:33:00,3.59663,3.59702,3.58931,3.59663,4890000.0
2008-01-17 15:34:00,3.59374,3.59614,3.58875,3.59376,7140000.0
2008-01-17 15:35:00,3.59101,3.59593,3.58923,3.58923,7130000.0
2008-01-17 15:36:00,3.59515,3.59632,3.58615,3.59178,6760000.0
2008-01-17 15:37:00,3.59517,3.59557,3.58612,3.58612,5260000.0
2008-01-17 15:38:00,3.59027,3.59759,3.58609,3.59702,6760000.0
2008-01-17 15:39:00,3.59319,3.5958,3.59048,3.59556,4520000.0
2008-01-17 15:40:00,3.5949,3.5949,3.58438,3.59468,6770000.0
2008-01-17 15:41:00,3.59218,3.59613,3.58407,3.59613,9770000.0
2008-01-17 15:42:00,3.59008,3.59503,3.5884,3.5884,4520000.0
2008-01-17 15:43:00,3.58542,3.59297,3.58542,3.59282,3400000.0
2008-01-17 15:44:00,3.5923,3.59636,3.58613,3.59524,7880000.0
2008-01-17 15:45:00,3.59065,3.59418,3.58442,3.59418,4140000.0
2008-01-17 15:46:00,3.59411,3.59411,3.58165,3.59315,5260000.0
2008-01-17 15:47:00,3.58607,3.59436,3.58607,3.59141,7130000.0
2008-01-17 15:48:00,3.59058,3.59479,3.58971,3.59016,6760000.0
2008-01-17 15:49:00,3.58858,3.59398,3.58235,3.58981,4890000.0
2008-01-17 15:50:00,3.59246,3.59387,3.58788,3.59335,4510000.0
2008-01-17 15:51:00,3.59002,3.59333,3.58808,3.59261,5290000.0
2008-01-17 15:52:00,3.59173,3.59601,3.58909,3.59405,4530000.0
2008-01-17 15:53:00,3.59015,3.59343,3.58328,3.58344,7510000.0
2008-01-17 15:54:00,3.59075,3.59398,3.58503,3.59042,7880000.0
2008-01-17 15:55:00,3.59399,3.59537,3.5881,3.59481,4880000.0
2008-01-17 15:56:00,3.59343,3.59343,3.58969,3.59177,5630000.0
2008-01-17 15:57:00,3.58904,3.59363,3.58707,3.59363,4890000.0
2008-01-17 15:58:00,3.59167,3.59457,3.59038,3.59333,7880000.0
2008-01-17 15:59:00,3.59001,3.59389,3.58684,3.59186,10890000.0
2008-01-17 16:00:00,3.59216,3.59216,3.58616,3.59172,5630000.0
2008-01-17 16:01:00,3.58659,3.58917,3.57616,3.58451,10130000.0
2008-01-17 16:02:00,3.58799,3.59278,3.58671,3.5904,5260000.0
2008-01-17 16:03:00,3.58714,3.59211,3.58652,3.59072,6000000.0
2008-01-17 16:04:00,3.58838,3.59259,3.58136,3.59259,4900000.0
2008-01-17 16:05:00,3.5868,3.59327,3.58612,3.59304,4530000.0
2008-01-17 16:06:00,3.59075,3.59075,3.57825,3.5863,8280000.0
2008-01-17 16:07:00,3.59041,3.59283,3.58622,3.59283,4510000.0
2008-01-17 16:08:00,3.58842,3.59149,3.58175,3.59053,7510000.0
2008-01-17 16:09:00,3.58774,3.59116,3.58423,3.59058,7520000.0
2008-01-17 16:10:00,3.59009,3.59041,3.57802,3.58964,10900000.0
2008-01-17 16:11:00,3.59095,3.59095,3.58453,3.59069,6770000.0
2008-01-17 16:12:00,3.58413,3.59099,3.58302,3.59099,7890000.0
2008-01-17 16:13:00,3.59053,3.59134,3.58494,3.59097,5270000.0
2008-01-17 16:14:00,3.59202,3.59202,3.57969,3.58923,4140000.0
2008-01-17 16:15:00,3.58405,3.59113,3.58405,3.59075,4880000.0
2008-01-17 16:16:00,3.5926,3.59433,3.58869,3.59244,6760000.0
2008-01-17 16:17:00,3.58938,3.59268,3.58536,3.59151,4880000.0
2008-01-17 16:18:00,3.59092,3.59398,3.58236,3.58638,9020000.0
2008-01-17 16:19:00,3.59259,3.59405,3.59039,3.59405,5630000.0
2008-01-17 16:20:00,3.59018,3.59324,3.58673,3.58849,7130000.0
2008-01-17 16:21:00,3.59541,3.59541,3.58933,3.59074,6380000.0
2008-01-17 16:22:00,3.59298,3.59412,3.58548,3.59177,3770000.0
2008-01-17 16:23:00,3.59524,3.59566,3.59374,3.59566,6390000.0
2008-01-17 16:24:00,3.591,3.59648,3.58903,3.59504,7140000.0
2008-01-17 16:25:00,3.5932,3.59608,3.58826,3.59608,4140000.0
2008-01-17 16:26:00,3.59543,3.59543,3.5826,3.59341,5630000.0
2008-01-17 16:27:00,3.58984,3.59389,3.58208,3.59315,12020000.0
2008-01-17 16:28:00,3.59541,3.59541,3.5877,3.59378,7140000.0
2008-01-17 16:29:00,3.59526,3.59526,3.58895,3.59192,4890000.0
2008-01-17 16:30:00,3.59348,3.59496,3.58884,3.59259,6020000.0
2008-01-17 16:31:00,3.59258,3.59478,3.58643,3.58977,10900000.0
2008-01-17 16:32:00,3.59329,3.59476,3.58708,3.591,4520000.0
2008-01-17 16:33:00,3.59057,3.59324,3.5868,3.59324,5270000.0
2008-01-17 16:34:00,3.59337,3.59663,3.58512,3.5966,5260000.0
2008-01-17 16:35:00,3.59362,3.59449,3.58456,3.58583,12770000.0
2008-01-17 16:36:00,3.59638,3.59647,3.58529,3.58529,6400000.0
2008-01-17 16:37:00,3.58892,3.59274,3.58747,3.58878,6380000.0
2008-01-17 16:38:00,3.58897,3.59441,3.584,3.59441,11630000.0
2008-01-17 16:39:00,3.59152,3.59598,3.58867,3.59598,6770000.0
2008-01-17 16:40:00,3.58551,3.59507,3.58362,3.59021,6760000.0
2008-01-17 16:41:00,3.58899,3.59441,3.58416,3.59441,6390000.0
2008-01-17 16:42:00,3.58989,3.59444,3.58365,3.59444,4890000.0
2008-01-17 16:43:00,3.58967,3.59526,3.5887,3.59526,3770000.0
2008-01-17 16:44:00,3.59191,3.5967,3.5854,3.5954,5630000.0
2008-01-17 16:45:00,3.59291,3.59554,3.58638,3.59171,6760000.0
2008-01-17 16:46:00,3.58699,3.59659,3.58699,3.59659,6030000.0
2008-01-17 16:47:00,3.59096,3.59509,3.58688,3.58926,6400000.0
2008-01-17 16:48:00,3.5849,3.59456,3.5849,3.59357,4880000.0
2008-01-17 16:49:00,3.59111,3.59687,3.5873,3.59408,8260000.0
2008-01-17 16:50:00,3.5925,3.59475,3.5884,3.59475,4140000.0
2008-01-17 16:51:00,3.5941,3.59888,3.58581,3.59535,6400000.0
2008-01-17 16:52:00,3.58423,3.5953,3.58339,3.59473,7150000.0
2008-01-17 16:53:00,3.59392,3.59439,3.5884,3.58988,4890000.0
2008-01-17 16:54:00,3.58536,3.59421,3.58536,3.59127,6390000.0
2008-01-17 16:55:00,3.59601,3.59601,3.58391,3.59245,5260000.0
2008-01-17 16:56:00,3.58692,3.58988,3.57976,3.58046,6380000.0
2008-01-17 16:57:00,3.59201,3.59581,3.58546,3.58546,5250000.0
2008-01-17 16:58:00,3.58993,3.5957,3.58993,3.5943,6020000.0
2008-01-17 16:59:00,3.59871,3.60103,3.58919,3.59539,9400000.0
2008-01-17 17:00:00,3.59508,3.59508,3.58638,3.58638,8260000.0
2008-01-17 17:01:00,3.5955,3.59933,3.58876,3.59411,7140000.0
2008-01-17 17:02:00,3.58468,3.5957,3.58468,3.5957,4900000.0
2008-01-17 17:03:00,3.58989,3.5937,3.58601,3.59212,4510000.0
2008-01-17 17:04:00,3.59224,3.59676,3.58468,3.58956,6010000.0
2008-01-17 17:05:00,3.59279,3.59742,3.58872,3.59195,5260000.0
2008-01-17 17:06:00,3.59679,3.59718,3.58731,3.58862,7520000.0
2008-01-17 17:07:00,3.59617,3.59761,3.59132,3.5972,8640000.0
2008-01-17 17:08:00,3.59143,3.59875,3.5857,3.59875,6390000.0
2008-01-17 17:09:00,3.597,3.597,3.58243,3.59474,8270000.0
2008-01-17 17:10:00,3.59776,3.59776,3.58912,3.5969,4520000.0
2008-01-17 17:11:00,3.59321,3.59843,3.58843,3.59843,6390000.0
2008-01-17 17:12:00,3.59767,3.59767,3.5893,3.59329,4900000.0
2008-01-17 17:13:00,3.59798,3.5991,3.59389,3.59557,5630000.0
2008-01-17 17:14:00,3.59339,3.59588,3.58613,3.59103,12760000.0
2008-01-17 17:15:00,3.59756,3.59756,3.58959,3.59498,11640000.0
2008-01-17 17:16:00,3.59092,3.59882,3.58888,3.59675,7510000.0
2008-01-17 17:17:00,3.59722,3.59799,3.59166,3.59169,6010000.0
2008-01-17 17:18:00,3.59766,3.59872,3.58867,3.58867,5250000.0
2008-01-17 17:19:00,3.58847,3.59855,3.58847,3.59659,4890000.0
2008-01-17 17:20:00,3.59563,3.59701,3.58563,3.59701,5260000.0
2008-01-17 17:21:00,3.59731,3.59897,3.58901,3.59388,6020000.0
2008-01-17 17:22:00,3.59109,3.59925,3.58791,3.59886,12390000.0
2008-01-17 17:23:00,3.59812,3.59812,3.58809,3.596,4890000.0
2008-01-17 17:24:00,3.59384,3.60065,3.59031,3.59816,10890000.0
2008-01-17 17:25:00,3.59256,3.59844,3.5873,3.58832,7510000.0
2008-01-17 17:26:00,3.59677,3.59907,3.59252,3.59512,6750000.0
2008-01-17 17:27:00,3.59711,3.59746,3.59129,3.59129,8640000.0
2008-01-17 17:28:00,3.58741,3.59627,3.58524,3.59465,7140000.0
2008-01-17 17:29:00,3.59535,3.59671,3.58639,3.59606,7140000.0
2008-01-17 17:30:00,3.59681,3.59681,3.58318,3.58608,6010000.0
2008-01-17 17:31:00,3.5953,3.59667,3.58559,3.59667,7510000.0
2008-01-17 17:32:00,3.59235,3.59685,3.5921,3.59633,7510000.0
2008-01-17 17:33:00,3.59536,3.59948,3.59002,3.59751,10550000.0
2008-01-17 17:34:00,3.59711,3.59711,3.5889,3.59228,4880000.0
2008-01-17 17:35:00,3.59809,3.59981,3.59058,3.59794,10130000.0
2008-01-17 17:36:00,3.59356,3.59718,3.58824,3.59143,4510000.0
2008-01-17 17:37:00,3.5928,3.59725,3.58867,3.5931,7130000.0
2008-01-17 17:38:00,3.5924,3.59819,3.58649,3.59799,14660000.0
2008-01-17 17:39:00,3.59671,3.5978,3.58919,3.59392,7900000.0
2008-01-17 17:40:00,3.59335,3.598,3.58607,3.59471,10900000.0
2008-01-17 17:41:00,3.59919,3.59926,3.58947,3.59348,5640000.0
2008-01-17 17:42:00,3.5914,3.60211,3.58924,3.5937,10540000.0
2008-01-17 17:43:00,3.59226,3.59622,3.58642,3.59261,12790000.0
2008-01-17 17:44:00,3.59667,3.59844,3.58766,3.59384,3770000.0
2008-01-17 17:45:00,3.59434,3.5991,3.58764,3.59893,9010000.0
2008-01-17 17:46:00,3.59297,3.59768,3.58816,3.59764,5260000.0
2008-01-17 17:47:00,3.59325,3.59824,3.59325,3.59736,7140000.0
2008-01-17 17:48:00,3.59672,3.59672,3.59156,3.59156,4510000.0
2008-01-17 17:49:00,3.59644,3.59705,3.59072,3.59685,4510000.0
2008-01-17 17:50:00,3.58954,3.59863,3.58805,3.59439,7510000.0
2008-01-17 17:51:00,3.58899,3.59742,3.58697,3.59367,6770000.0
2008-01-17 17:52:00,3.59719,3.59851,3.59213,3.59743,6390000.0
2008-01-17 17:53:00,3.59788,3.5996,3.59435,3.5996,7130000.0
2008-01-17 17:54:00,3.59681,3.59985,3.59016,3.59985,6380000.0
2008-01-17 17:55:00,3.59555,3.60278,3.58972,3.59963,9010000.0
2008-01-17 17:56:00,3.59672,3.59946,3.58916,3.59393,6760000.0
2008-01-17 17:57:00,3.59353,3.59817,3.58943,3.59315,9390000.0
2008-01-17 17:58:00,3.59592,3.59859,3.58794,3.59673,9760000.0
2008-01-17 17:59:00,3.59816,3.59977,3.58657,3.59729,11660000.0
2008-01-17 18:00:00,3.59575,3.59575,3.58264,3.59174,13530000.0
2008-01-17 18:01:00,3.59221,3.59891,3.58968,3.59355,4880000.0
2008-01-17 18:02:00,3.59833,3.59848,3.58646,3.59848,7930000.0
2008-01-17 18:03:00,3.59992,3.59992,3.58679,3.58699,4890000.0
2008-01-17 18:04:00,3.59383,3.59753,3.58686,3.5913,9400000.0
2008-01-17 18:05:00,3.59847,3.5994,3.58922,3.59846,10510000.0
2008-01-17 18:06:00,3.59466,3.59957,3.58996,3.59569,8250000.0
2008-01-17 18:07:00,3.59388,3.59813,3.5887,3.5887,5630000.0
2008-01-17 18:08:00,3.58907,3.59958,3.58889,3.59946,7510000.0
2008-01-17 18:09:00,3.59755,3.59891,3.59446,3.59888,5250000.0
2008-01-17 18:10:00,3.59767,3.59767,3.58482,3.59731,5630000.0
2008-01-17 18:11:00,3.59933,3.59933,3.59309,3.59426,5260000.0
2008-01-17 18:12:00,3.59883,3.59883,3.5884,3.59601,10520000.0
2008-01-17 18:13:00,3.59814,3.59829,3.59238,3.59238,5260000.0
2008-01-17 18:14:00,3.59799,3.59799,3.58627,3.59633,9040000.0
2008-01-17 18:15:00,3.59504,3.60334,3.59153,3.59919,8270000.0
2008-01-17 18:16:00,3.58856,3.59802,3.58856,3.5965,10510000.0
2008-01-17 18:17:00,3.59561,3.59787,3.59208,3.59734,4140000.0
2008-01-17 18:18:00,3.59968,3.60319,3.5886,3.59076,6400000.0
2008-01-17 18:19:00,3.59254,3.59545,3.5848,3.591,6760000.0
2008-01-17 18:20:00,3.59178,3.59581,3.59136,3.59136,4510000.0
2008-01-17 18:21:00,3.59427,3.59705,3.58704,3.59361,10530000.0
2008-01-17 18:22:00,3.59748,3.59951,3.58918,3.59633,7890000.0
2008-01-17 18:23:00,3.59699,3.59699,3.59039,3.59152,4890000.0
2008-01-17 18:24:00,3.59647,3.59647,3.58419,3.59621,14670000.0
2008-01-17 18:25:00,3.59113,3.59647,3.58698,3.5899,7140000.0
2008-01-17 18:26:00,3.59629,3.59797,3.58794,3.5919,9770000.0
2008-01-17 18:27:00,3.59029,3.5977,3.59029,3.59714,4510000.0
2008-01-17 18:28:00,3.59589,3.59589,3.5905,3.59389,4880000.0
2008-01-17 18:29:00,3.59812,3.60123,3.58981,3.59755,7140000.0
2008-01-17 18:30:00,3.59573,3.59715,3.58988,3.59707,7140000.0
2008-01-17 18:31:00,3.59052,3.5985,3.59052,3.59676,4520000.0
2008-01-17 18:32:00,3.5975,3.59843,3.58838,3.58838,5260000.0
2008-01-17 18:33:00,3.59241,3.59702,3.58726,3.59598,7140000.0
2008-01-17 18:34:00,3.58763,3.59766,3.58763,3.59684,5630000.0
2008-01-17 18:35:00,3.58964,3.59693,3.58867,3.59554,9020000.0
2008-01-17 18:36:00,3.59282,3.59869,3.58859,3.59869,5250000.0
2008-01-17 18:37:00,3.59103,3.59626,3.58496,3.59344,10530000.0
2008-01-17 18:38:00,3.59713,3.5975,3.59086,3.59308,10150000.0
2008-01-17 18:39:00,3.59735,3.59841,3.58677,3.59841,7140000.0
2008-01-17 18:40:00,3.58433,3.59794,3.58433,3.59794,5630000.0
2008-01-17 18:41:00,3.59892,3.59954,3.58901,3.59846,5260000.0
2008-01-17 18:42:00,3.59312,3.60105,3.585,3.59663,7160000.0
2008-01-17 18:43:00,3.5936,3.5951,3.5865,3.59095,4140000.0
2008-01-17 18:44:00,3.59869,3.60321,3.58819,3.60321,4510000.0
2008-01-17 18:45:00,3.59337,3.60283,3.58888,3.60283,8250000.0
2008-01-17 18:46:00,3.5998,3.60449,3.58465,3.60259,7140000.0
2008-01-17 18:47:00,3.59443,3.6029,3.58983,3.6029,5270000.0
2008-01-17 18:48:00,3.59035,3.60449,3.59035,3.6043,5650000.0
2008-01-17 18:49:00,3.59776,3.6051,3.59004,3.60458,6010000.0
2008-01-17 18:50:00,3.60138,3.60293,3.59604,3.5998,9010000.0
2008-01-17 18:51:00,3.60185,3.60219,3.59163,3.59856,4880000.0
2008-01-17 18:52:00,3.59559,3.60565,3.59416,3.60565,7510000.0
2008-01-17 18:53:00,3.60088,3.60322,3.58941,3.59575,9380000.0
2008-01-17 18:54:00,3.59992,3.60566,3.59569,3.59921,8650000.0
2008-01-17 18:55:00,3.59615,3.60597,3.59615,3.60136,4520000.0
2008-01-17 18:56:00,3.59753,3.60501,3.59508,3.60276,4890000.0
2008-01-17 18:57:00,3.60483,3.60483,3.59626,3.59644,4510000.0
2008-01-17 18:58:00,3.60181,3.60393,3.59364,3.60233,6770000.0
2008-01-17 18:59:00,3.5982,3.60667,3.59763,3.59978,6760000.0
2008-01-17 19:00:00,3.60664,3.60664,3.5949,3.60501,9030000.0
2008-01-17 19:01:00,3.60448,3.60448,3.5969,3.60231,5260000.0
2008-01-17 19:02:00,3.60336,3.60718,3.60214,3.60718,6020000.0
2008-01-17 19:03:00,3.60446,3.60638,3.59433,3.60638,5250000.0
2008-01-17 19:04:00,3.59805,3.60643,3.59746,3.59882,6010000.0
2008-01-17 19:05:00,3.59964,3.60922,3.59802,3.60332,4510000.0
2008-01-17 19:06:00,3.60235,3.60777,3.59639,3.60666,10920000.0
2008-01-17 19:07:00,3.60423,3.60937,3.60423,3.60827,4510000.0
2008-01-17 19:08:00,3.61,3.61,3.59793,3.60708,3400000.0
2008-01-17 19:09:00,3.6009,3.60876,3.59787,3.60473,10510000.0
2008-01-17 19:10:00,3.59968,3.6098,3.59968,3.59978,6010000.0
2008-01-17 19:11:00,3.60539,3.6111,3.60162,3.60496,6760000.0
2008-01-17 19:12:00,3.6085,3.61022,3.5989,3.60952,9760000.0
2008-01-17 19:13:00,3.60871,3.61032,3.60408,3.60666,4890000.0
2008-01-17 19:14:00,3.60833,3.60926,3.59848,3.60352,10900000.0
2008-01-17 19:15:00,3.60738,3.60859,3.59859,3.60338,6380000.0
2008-01-17 19:16:00,3.6022,3.6084,3.59887,3.60026,6770000.0
2008-01-17 19:17:00,3.61,3.61042,3.60612,3.60897,6020000.0
2008-01-17 19:18:00,3.60286,3.60808,3.5993,3.60808,4510000.0
2008-01-17 19:19:00,3.60229,3.60742,3.59896,3.60325,4530000.0
2008-01-17 19:20:00,3.6044,3.60937,3.59987,3.60512,10150000.0
2008-01-17 19:21:00,3.60497,3.61159,3.60402,3.60835,7130000.0
2008-01-17 19:22:00,3.60811,3.60811,3.59685,3.60681,7520000.0
2008-01-17 19:23:00,3.60411,3.60956,3.59855,3.60871,7140000.0
2008-01-17 19:24:00,3.60197,3.60612,3.59696,3.60546,7140000.0
2008-01-17 19:25:00,3.602,3.60725,3.59918,3.59918,5640000.0
2008-01-17 19:26:00,3.60192,3.60847,3.59764,3.60847,4890000.0
2008-01-17 19:27:00,3.60933,3.60933,3.60252,3.60453,4510000.0
2008-01-17 19:28:00,3.60467,3.60946,3.60467,3.6082,4150000.0
2008-01-17 19:29:00,3.6068,3.60957,3.59943,3.59943,6410000.0
2008-01-17 19:30:00,3.60398,3.60952,3.59978,3.60705,10140000.0
2008-01-17 19:31:00,3.60634,3.60863,3.60634,3.60784,4130000.0
2008-01-17 19:32:00,3.60408,3.60819,3.60194,3.60253,5260000.0
2008-01-17 19:33:00,3.6004,3.60399,3.6004,3.60174,4880000.0
2008-01-17 19:34:00,3.60731,3.60752,3.59584,3.60536,4150000.0
2008-01-17 19:35:00,3.60236,3.60807,3.59848,3.59848,3770000.0
2008-01-17 19:36:00,3.60457,3.60901,3.60097,3.60208,5250000.0
2008-01-17 19:37:00,3.6065,3.6065,3.59589,3.59589,3380000.0
2008-01-17 19:38:00,3.59929,3.60549,3.59615,3.6047,9010000.0
2008-01-17 19:39:00,3.5985,3.60424,3.59394,3.59512,4880000.0
2008-01-17 19:40:00,3.59933,3.60749,3.59877,3.60433,4530000.0
2008-01-17 19:41:00,3.59869,3.60461,3.59466,3.60382,5260000.0
2008-01-17 19:42:00,3.59749,3.60434,3.59713,3.60063,7510000.0
2008-01-17 19:43:00,3.60324,3.60325,3.59796,3.60203,4510000.0
2008-01-17 19:44:00,3.59845,3.60333,3.59708,3.60333,6390000.0
2008-01-17 19:45:00,3.5932,3.60566,3.5932,3.60225,16890000.0
2008-01-17 19:46:00,3.59462,3.60508,3.59462,3.60404,8640000.0
2008-01-17 19:47:00,3.60239,3.60271,3.59591,3.59591,6770000.0
2008-01-17 19:48:00,3.59759,3.60692,3.5966,3.60309,4520000.0
2008-01-17 19:49:00,3.59971,3.60397,3.59822,3.60397,4890000.0
2008-01-17 19:50:00,3.60051,3.60307,3.59792,3.60307,6010000.0
2008-01-17 19:51:00,3.6022,3.60415,3.5984,3.59958,5260000.0
2008-01-17 19:52:00,3.6,3.60664,3.59569,3.60074,7880000.0
2008-01-17 19:53:00,3.59814,3.60348,3.59646,3.60348,7150000.0
2008-01-17 19:54:00,3.59792,3.60288,3.59452,3.59699,5630000.0
2008-01-17 19:55:00,3.59692,3.60289,3.594,3.60179,7140000.0
2008-01-17 19:57:00,3.60037,3.60192,3.59191,3.59472,4140000.0
2008-01-17 19:58:00,3.60254,3.60722,3.59531,3.59531,10520000.0
2008-01-17 19:59:00,3.60107,3.60107,3.59504,3.59621,5260000.0
2008-01-17 20:00:00,3.60023,3.60309,3.59165,3.59165,4510000.0
2008-01-17 20:01:00,3.59692,3.59972,3.59178,3.59873,5260000.0
2008-01-17 20:02:00,3.60148,3.60148,3.59362,3.60016,7130000.0
2008-01-17 20:03:00,3.60109,3.60168,3.59571,3.59571,6780000.0
2008-01-17 20:04:00,3.5976,3.60171,3.59429,3.59999,4140000.0
2008-01-17 20:05:00,3.59423,3.60165,3.59423,3.60105,4890000.0
2008-01-17 20:06:00,3.59589,3.59952,3.59196,3.59952,4890000.0
2008-01-17 20:07:00,3.59716,3.60302,3.59716,3.6008,4520000.0
2008-01-17 20:08:00,3.6005,3.60059,3.59432,3.59707,6760000.0
2008-01-17 20:09:00,3.60135,3.60214,3.59648,3.60172,4510000.0
2008-01-17 20:10:00,3.60083,3.60132,3.59598,3.60107,4520000.0
2008-01-17 20:11:00,3.59984,3.60134,3.59178,3.60134,4130000.0
2008-01-17 20:13:00,3.59997,3.60175,3.59655,3.60175,5260000.0
2008-01-17 20:14:00,3.59694,3.6034,3.5922,3.60197,8660000.0
2008-01-17 20:15:00,3.59509,3.60596,3.59509,3.60324,4900000.0
2008-01-17 20:16:00,3.59977,3.60095,3.59393,3.59915,4880000.0
2008-01-17 20:17:00,3.60152,3.60239,3.5928,3.59552,5270000.0
2008-01-17 20:18:00,3.59826,3.60473,3.59339,3.59901,7530000.0
2008-01-17 20:19:00,3.6014,3.6014,3.59298,3.59642,6760000.0
2008-01-17 20:20:00,3.59682,3.60221,3.5931,3.59975,4510000.0
2008-01-17 20:21:00,3.60074,3.60079,3.58971,3.59639,18050000.0
2008-01-17 20:22:00,3.59812,3.59861,3.58896,3.58896,8270000.0
2008-01-17 20:23:00,3.60042,3.60042,3.59172,3.59433,7140000.0
2008-01-17 20:24:00,3.60133,3.60212,3.59615,3.59616,4510000.0
2008-01-17 20:25:00,3.59445,3.60152,3.59208,3.60111,4530000.0
2008-01-17 20:26:00,3.591,3.60127,3.591,3.60018,3770000.0
2008-01-17 20:27:00,3.59619,3.60115,3.59486,3.59713,5250000.0
2008-01-17 20:28:00,3.59194,3.59683,3.59194,3.5942,5260000.0
2008-01-17 20:29:00,3.60067,3.60237,3.5928,3.59625,7150000.0
2008-01-17 20:30:00,3.59962,3.6021,3.59403,3.6021,6390000.0
2008-01-17 20:31:00,3.59704,3.59984,3.5906,3.5906,4140000.0
2008-01-17 20:32:00,3.59259,3.60379,3.59259,3.59552,5630000.0
2008-01-17 20:33:00,3.59939,3.59939,3.58816,3.59813,6010000.0
2008-01-17 20:34:00,3.59776,3.59923,3.58869,3.59528,6780000.0
2008-01-17 20:35:00,3.5906,3.59846,3.58892,3.59212,5630000.0
2008-01-17 20:36:00,3.60187,3.60187,3.59593,3.60158,6760000.0
2008-01-17 20:37:00,3.60344,3.60745,3.59628,3.60221,5660000.0
2008-01-17 20:38:00,3.60005,3.60154,3.59242,3.60016,4520000.0
2008-01-17 20:39:00,3.59647,3.60131,3.5923,3.59618,6390000.0
2008-01-17 20:40:00,3.59698,3.60391,3.59262,3.60085,4880000.0
2008-01-17 20:41:00,3.60006,3.60166,3.59515,3.59642,3770000.0
2008-01-17 20:42:00,3.59767,3.60173,3.59267,3.60012,5260000.0
2008-01-17 20:43:00,3.59508,3.60239,3.59129,3.60082,6770000.0
2008-01-17 20:44:00,3.59562,3.60251,3.59135,3.60166,5640000.0
2008-01-17 20:45:00,3.60286,3.60286,3.59181,3.59181,5260000.0
2008-01-17 20:46:00,3.60306,3.60415,3.59386,3.59839,6390000.0
2008-01-17 20:47:00,3.59406,3.59874,3.58742,3.59874,9780000.0
2008-01-17 20:48:00,3.59956,3.60024,3.59113,3.59126,4510000.0
2008-01-17 20:49:00,3.59181,3.60218,3.59181,3.59788,4510000.0
2008-01-17 20:51:00,3.5882,3.59865,3.5882,3.59778,4510000.0
2008-01-17 20:52:00,3.59509,3.60121,3.5916,3.59505,8260000.0
2008-01-17 20:53:00,3.59491,3.60162,3.59097,3.60162,5260000.0
2008-01-17 20:54:00,3.60432,3.6078,3.59492,3.59807,6760000.0
2008-01-17 20:56:00,3.59684,3.60292,3.59354,3.59778,4520000.0
2008-01-17 20:57:00,3.59756,3.60301,3.59341,3.60232,4890000.0
2008-01-17 20:58:00,3.60239,3.60239,3.59209,3.60236,6410000.0
2008-01-17 20:59:00,3.59837,3.60547,3.5944,3.59918,6390000.0
2008-01-17 21:00:00,3.60168,3.6045,3.59548,3.60365,4880000.0
2008-01-17 21:01:00,3.60363,3.60525,3.59992,3.60525,7510000.0
2008-01-17 21:02:00,3.59948,3.60348,3.59555,3.60348,7140000.0
2008-01-17 21:03:00,3.60331,3.60331,3.59353,3.59353,7510000.0
2008-01-17 21:04:00,3.60081,3.60315,3.59735,3.60315,4890000.0
2008-01-17 21:05:00,3.59832,3.60375,3.59823,3.60227,5270000.0
2008-01-17 21:06:00,3.59918,3.60469,3.59901,3.59901,6010000.0
2008-01-17 21:07:00,3.60344,3.60344,3.59339,3.59783,6010000.0
2008-01-17 21:08:00,3.60219,3.60219,3.59664,3.60217,2640000.0
2008-01-17 21:09:00,3.5982,3.60325,3.59556,3.60175,4890000.0
2008-01-17 21:10:00,3.59892,3.60555,3.59742,3.60287,5260000.0
2008-01-17 21:11:00,3.59879,3.60365,3.59616,3.59616,4150000.0
2008-01-17 21:12:00,3.6,3.60586,3.6,3.60059,5260000.0
2008-01-17 21:13:00,3.59925,3.60426,3.59718,3.59718,5630000.0
2008-01-17 21:14:00,3.60303,3.60377,3.59849,3.60249,7890000.0
2008-01-17 21:15:00,3.59567,3.60341,3.59567,3.60129,7140000.0
2008-01-17 21:16:00,3.59645,3.60328,3.59606,3.59606,4140000.0
2008-01-17 21:17:00,3.59911,3.6036,3.59911,3.6036,4510000.0
2008-01-17 21:18:00,3.60303,3.60315,3.59746,3.60288,4890000.0
2008-01-17 21:19:00,3.60138,3.60386,3.59839,3.60252,6770000.0
2008-01-17 21:20:00,3.59738,3.60218,3.59662,3.60218,4510000.0
2008-01-17 21:21:00,3.59891,3.60273,3.59363,3.60162,5630000.0
2008-01-17 21:22:00,3.6012,3.60181,3.59416,3.60181,5260000.0
2008-01-17 21:23:00,3.5968,3.60196,3.59234,3.60196,4150000.0
2008-01-17 21:24:00,3.59236,3.60395,3.59236,3.59826,4520000.0
2008-01-17 21:25:00,3.60299,3.60386,3.59434,3.60188,8660000.0
2008-01-17 21:26:00,3.6032,3.60382,3.59685,3.60204,7510000.0
2008-01-17 21:27:00,3.60061,3.60285,3.59345,3.60285,3390000.0
2008-01-17 21:28:00,3.60296,3.60314,3.59405,3.60314,4880000.0
2008-01-17 21:29:00,3.59294,3.6031,3.59294,3.59778,6390000.0
2008-01-17 21:30:00,3.60292,3.60707,3.59945,3.59945,4520000.0
2008-01-17 21:31:00,3.59764,3.60423,3.59764,3.5989,4880000.0
2008-01-17 21:32:00,3.60463,3.60465,3.5989,3.60357,5270000.0
2008-01-17 21:33:00,3.60374,3.60437,3.59775,3.6034,4510000.0
2008-01-17 21:34:00,3.59937,3.60617,3.59637,3.60322,5270000.0
2008-01-17 21:35:00,3.60011,3.60737,3.60011,3.60353,7510000.0
2008-01-17 21:36:00,3.61037,3.61037,3.59967,3.60269,5640000.0
2008-01-17 21:37:00,3.60436,3.60777,3.60113,3.60777,6010000.0
2008-01-17 21:38:00,3.60968,3.6129,3.60026,3.61203,4150000.0
2008-01-17 21:39:00,3.61119,3.61404,3.60449,3.60489,5260000.0
2008-01-17 21:40:00,3.61383,3.61383,3.60194,3.61027,4510000.0
2008-01-17 21:41:00,3.61077,3.61321,3.60126,3.60986,5270000.0
2008-01-17 21:42:00,3.60176,3.61162,3.59959,3.61068,5640000.0
2008-01-17 21:43:00,3.61137,3.61434,3.61124,3.61434,6400000.0
2008-01-17 21:44:00,3.6092,3.61473,3.60672,3.61392,9390000.0
2008-01-17 21:45:00,3.60638,3.61724,3.60638,3.61506,4900000.0
2008-01-17 21:46:00,3.61378,3.61732,3.60953,3.61625,5260000.0
2008-01-17 21:47:00,3.61149,3.61796,3.60694,3.60694,7520000.0
2008-01-17 21:48:00,3.61429,3.61429,3.60362,3.61368,5630000.0
2008-01-17 21:49:00,3.61233,3.61451,3.60683,3.60878,6020000.0
2008-01-17 21:50:00,3.61467,3.6162,3.61098,3.61098,5260000.0
2008-01-17 21:51:00,3.61244,3.61391,3.60755,3.6136,4520000.0
2008-01-17 21:52:00,3.60405,3.61422,3.60405,3.61422,6020000.0
2008-01-17 21:53:00,3.61753,3.62,3.61051,3.62,5260000.0
2008-01-17 21:54:00,3.61782,3.61903,3.61129,3.61162,5630000.0
2008-01-17 21:55:00,3.61537,3.61601,3.60626,3.61543,7130000.0
2008-01-17 21:56:00,3.61428,3.61703,3.60864,3.60864,6020000.0
2008-01-17 21:57:00,3.6084,3.61524,3.6084,3.6149,9030000.0
2008-01-17 21:58:00,3.61176,3.6187,3.61176,3.61677,6760000.0
2008-01-17 21:59:00,3.61637,3.61827,3.6074,3.61636,10140000.0
2008-01-17 22:00:00,3.60981,3.61672,3.60947,3.61394,6400000.0
2008-01-17 22:01:00,3.61324,3.61324,3.60399,3.60399,4890000.0
2008-01-17 22:02:00,3.6137,3.61532,3.60816,3.61453,5260000.0
2008-01-17 22:03:00,3.61267,3.61402,3.60919,3.61402,6010000.0
2008-01-17 22:04:00,3.60716,3.6144,3.60716,3.61425,4510000.0
2008-01-17 22:05:00,3.6019,3.61416,3.6019,3.60423,8280000.0
2008-01-17 22:06:00,3.61438,3.61438,3.60409,3.60846,5630000.0
2008-01-17 22:07:00,3.61433,3.61481,3.61293,3.61413,4140000.0
2008-01-17 22:08:00,3.61211,3.61262,3.60306,3.61262,5630000.0
2008-01-17 22:09:00,3.61306,3.61476,3.60914,3.6146,5270000.0
2008-01-17 22:10:00,3.61327,3.61454,3.60468,3.61267,6390000.0
2008-01-17 22:11:00,3.61004,3.61366,3.61004,3.61243,3380000.0
2008-01-17 22:12:00,3.60494,3.616,3.60494,3.6128,6780000.0
2008-01-17 22:13:00,3.6132,3.61608,3.61066,3.61404,7130000.0
2008-01-17 22:15:00,3.6138,3.61474,3.60525,3.60551,4130000.0
2008-01-17 22:16:00,3.61361,3.61519,3.61109,3.61495,5260000.0
2008-01-17 22:17:00,3.61417,3.61519,3.60886,3.61519,5260000.0
2008-01-17 22:18:00,3.60941,3.61472,3.60941,3.61113,4910000.0
2008-01-17 22:19:00,3.61413,3.61413,3.60355,3.61197,2640000.0
2008-01-17 22:20:00,3.60707,3.61707,3.60494,3.61707,13170000.0
2008-01-17 22:21:00,3.60675,3.61636,3.60675,3.61578,4150000.0
2008-01-17 22:22:00,3.6084,3.61594,3.60448,3.60933,7900000.0
2008-01-17 22:23:00,3.61045,3.6137,3.60697,3.61106,6390000.0
2008-01-17 22:24:00,3.61305,3.61345,3.60811,3.61345,5260000.0
2008-01-17 22:25:00,3.61249,3.6144,3.60951,3.61426,4500000.0
2008-01-17 22:26:00,3.60797,3.61336,3.60376,3.61336,3770000.0
2008-01-17 22:27:00,3.61306,3.61306,3.60286,3.60814,6010000.0
2008-01-17 22:28:00,3.61158,3.61521,3.6061,3.61308,8650000.0
2008-01-17 22:29:00,3.61328,3.6135,3.60341,3.61309,9010000.0
2008-01-17 22:30:00,3.614,3.61451,3.60668,3.61451,3390000.0
2008-01-17 22:31:00,3.61487,3.61814,3.60878,3.61166,4140000.0
2008-01-17 22:32:00,3.61158,3.61738,3.60683,3.614,7880000.0
2008-01-17 22:33:00,3.61045,3.61556,3.6057,3.61404,6770000.0
2008-01-17 22:34:00,3.60872,3.61455,3.60445,3.61031,4520000.0
2008-01-17 22:35:00,3.61057,3.6137,3.60927,3.6101,3390000.0
2008-01-17 22:36:00,3.61004,3.61777,3.6048,3.60831,12050000.0
2008-01-17 22:37:00,3.60777,3.61763,3.60621,3.61601,5270000.0
2008-01-17 22:38:00,3.60857,3.61596,3.60857,3.60982,7140000.0
2008-01-17 22:39:00,3.61489,3.61489,3.60769,3.61309,6020000.0
2008-01-17 22:40:00,3.61417,3.61456,3.60916,3.60929,6020000.0
2008-01-17 22:41:00,3.60778,3.61458,3.60778,3.60923,4510000.0
2008-01-17 22:42:00,3.61387,3.61599,3.61049,3.6138,3780000.0
2008-01-17 22:43:00,3.60832,3.61488,3.60564,3.60645,7520000.0
2008-01-17 22:44:00,3.6111,3.61276,3.60555,3.61276,4890000.0
2008-01-17 22:45:00,3.61092,3.6165,3.60808,3.61071,4140000.0
2008-01-17 22:46:00,3.60843,3.60966,3.59907,3.60253,10130000.0
2008-01-17 22:47:00,3.61309,3.61309,3.60384,3.61172,3760000.0
2008-01-17 22:48:00,3.60924,3.6157,3.60663,3.6122,7520000.0
2008-01-17 22:49:00,3.60733,3.61261,3.60733,3.61236,4510000.0
2008-01-17 22:50:00,3.60595,3.61251,3.6036,3.61214,6770000.0
2008-01-17 22:51:00,3.61244,3.61244,3.60685,3.60685,4890000.0
2008-01-17 22:52:00,3.60872,3.6129,3.60794,3.61283,4890000.0
2008-01-17 22:53:00,3.60796,3.61411,3.60432,3.61411,4530000.0
2008-01-17 22:54:00,3.61261,3.61261,3.60457,3.60852,4900000.0
2008-01-17 22:55:00,3.6087,3.61455,3.60813,3.61138,8640000.0
2008-01-17 22:56:00,3.61165,3.61193,3.60348,3.60797,5650000.0
2008-01-17 22:57:00,3.61361,3.61423,3.60501,3.61209,7140000.0
2008-01-17 22:58:00,3.6106,3.61182,3.60835,3.61152,3010000.0
2008-01-17 22:59:00,3.61106,3.61275,3.60444,3.61209,12020000.0
2008-01-17 23:00:00,3.60938,3.61553,3.60396,3.60396,10130000.0
2008-01-17 23:01:00,3.60834,3.60989,3.60672,3.60672,5630000.0
2008-01-17 23:02:00,3.60157,3.61148,3.60157,3.60291,7510000.0
2008-01-17 23:03:00,3.60729,3.6141,3.60393,3.60811,10520000.0
2008-01-17 23:04:00,3.61021,3.61021,3.60407,3.60407,4510000.0
2008-01-17 23:05:00,3.60737,3.60737,3.60364,3.60409,4880000.0
2008-01-17 23:06:00,3.6081,3.61091,3.60331,3.60936,4890000.0
2008-01-17 23:07:00,3.60498,3.61094,3.60485,3.60975,5270000.0
2008-01-17 23:08:00,3.60781,3.60928,3.5987,3.60867,3770000.0
2008-01-17 23:09:00,3.60135,3.60765,3.60053,3.60391,6750000.0
2008-01-17 23:10:00,3.60886,3.60886,3.59869,3.60818,4900000.0
2008-01-17 23:11:00,3.60083,3.60905,3.60083,3.60863,4140000.0
2008-01-17 23:12:00,3.60356,3.6082,3.59909,3.60716,7140000.0
2008-01-17 23:13:00,3.60175,3.60789,3.601,3.6078,7530000.0
2008-01-17 23:14:00,3.59906,3.60913,3.59734,3.60779,12800000.0
2008-01-17 23:15:00,3.61059,3.61059,3.60349,3.60363,3770000.0
2008-01-17 23:16:00,3.60699,3.6082,3.59818,3.59974,5260000.0
2008-01-17 23:17:00,3.60371,3.60883,3.59933,3.6011,9030000.0
2008-01-17 23:18:00,3.59809,3.60698,3.59801,3.60695,6770000.0
2008-01-17 23:19:00,3.60752,3.60752,3.59789,3.60421,3780000.0
2008-01-17 23:20:00,3.60905,3.60905,3.59958,3.59958,6010000.0
2008-01-17 23:21:00,3.59955,3.6088,3.598,3.60392,7510000.0
2008-01-17 23:22:00,3.60855,3.61029,3.59872,3.60818,6030000.0
2008-01-17 23:23:00,3.60504,3.61005,3.59992,3.60406,7900000.0
2008-01-17 23:24:00,3.60325,3.60778,3.59882,3.60698,3770000.0
2008-01-17 23:25:00,3.6033,3.6087,3.59911,3.60858,5640000.0
2008-01-17 23:26:00,3.6018,3.6097,3.6018,3.60799,4880000.0
2008-01-17 23:27:00,3.59838,3.6072,3.59726,3.60086,4880000.0
2008-01-17 23:28:00,3.61042,3.61402,3.60178,3.60463,12410000.0
2008-01-17 23:29:00,3.6073,3.60895,3.60416,3.60789,6380000.0
2008-01-17 23:30:00,3.60891,3.6104,3.5996,3.6039,2660000.0
2008-01-17 23:31:00,3.60774,3.60774,3.59455,3.60197,6020000.0
2008-01-17 23:32:00,3.60022,3.60937,3.59831,3.60735,7880000.0
2008-01-17 23:33:00,3.60783,3.60783,3.59484,3.60523,7140000.0
2008-01-17 23:34:00,3.59907,3.60818,3.59815,3.60757,8280000.0
2008-01-17 23:35:00,3.60348,3.60955,3.5987,3.60898,8290000.0
2008-01-17 23:36:00,3.60761,3.60846,3.60328,3.60594,6380000.0
2008-01-17 23:37:00,3.60875,3.609,3.59983,3.60748,7130000.0
2008-01-17 23:38:00,3.60911,3.60911,3.59741,3.60286,7510000.0
2008-01-17 23:39:00,3.5988,3.60897,3.5988,3.60544,2640000.0
2008-01-17 23:40:00,3.59909,3.60833,3.59649,3.60833,4890000.0
2008-01-17 23:41:00,3.60399,3.60925,3.59983,3.60735,4140000.0
2008-01-17 23:42:00,3.60783,3.60783,3.59858,3.60722,7140000.0
2008-01-17 23:43:00,3.60975,3.60975,3.60033,3.60413,7500000.0
2008-01-17 23:44:00,3.60416,3.61043,3.60131,3.60689,6770000.0
2008-01-17 23:45:00,3.60767,3.60964,3.60393,3.60704,6030000.0
2008-01-17 23:46:00,3.59853,3.60813,3.59851,3.60292,4150000.0
2008-01-17 23:47:00,3.60559,3.60892,3.60035,3.60344,5270000.0
2008-01-17 23:48:00,3.59869,3.60718,3.59796,3.60241,6390000.0
2008-01-17 23:49:00,3.60735,3.6087,3.59888,3.59888,6780000.0
2008-01-17 23:50:00,3.60571,3.60965,3.60467,3.60873,6030000.0
2008-01-17 23:51:00,3.60336,3.60834,3.59916,3.60389,5260000.0
2008-01-17 23:52:00,3.60304,3.60828,3.59893,3.59893,5650000.0
2008-01-17 23:53:00,3.6072,3.60881,3.59924,3.60399,7510000.0
2008-01-17 23:54:00,3.60967,3.61107,3.60469,3.60544,4510000.0
2008-01-17 23:55:00,3.60063,3.60987,3.59634,3.60269,4900000.0
2008-01-17 23:56:00,3.60483,3.61333,3.60118,3.60696,6780000.0
2008-01-17 23:57:00,3.60352,3.60961,3.60305,3.60961,3770000.0
2008-01-17 23:58:00,3.60022,3.60895,3.59853,3.60895,9390000.0
2008-01-17 23:59:00,3.60957,3.61193,3.605,3.60989,7520000.0
2008-01-18 00:00:00,3.60468,3.60868,3.60121,3.60868,4520000.0
2008-01-18 00:01:00,3.60166,3.61187,3.60166,3.60875,8280000.0
2008-01-18 00:02:00,3.60163,3.60892,3.5994,3.60249,9030000.0
2008-01-18 00:03:00,3.59915,3.60679,3.59631,3.60199,4510000.0
2008-01-18 00:04:00,3.60655,3.60884,3.60254,3.60463,4880000.0
2008-01-18 00:05:00,3.60553,3.60963,3.59265,3.59846,6770000.0
2008-01-18 00:06:00,3.5952,3.60935,3.5952,3.60935,4880000.0
2008-01-18 00:07:00,3.60775,3.60884,3.59848,3.60884,5260000.0
2008-01-18 00:08:00,3.60934,3.61052,3.59713,3.60425,6760000.0
2008-01-18 00:09:00,3.6101,3.61047,3.60456,3.60895,4890000.0
2008-01-18 00:10:00,3.60634,3.60634,3.59375,3.60238,5260000.0
2008-01-18 00:11:00,3.60352,3.60993,3.60352,3.60974,4510000.0
2008-01-18 00:12:00,3.61016,3.61152,3.60086,3.6108,6760000.0
2008-01-18 00:13:00,3.60874,3.60874,3.59843,3.60712,5260000.0
2008-01-18 00:15:00,3.61013,3.61013,3.59523,3.60374,4890000.0
2008-01-18 00:16:00,3.61111,3.61111,3.60163,3.60482,4510000.0
2008-01-18 00:17:00,3.60069,3.61051,3.60069,3.61007,5260000.0
2008-01-18 00:18:00,3.60204,3.60907,3.59994,3.60907,3030000.0
2008-01-18 00:19:00,3.60827,3.60827,3.59808,3.59852,3760000.0
2008-01-18 00:20:00,3.6088,3.6088,3.60292,3.60353,4890000.0
2008-01-18 00:21:00,3.60935,3.60935,3.60104,3.60104,4140000.0
2008-01-18 00:22:00,3.60965,3.60985,3.60366,3.60985,5640000.0
2008-01-18 00:23:00,3.60396,3.61085,3.60158,3.61023,3400000.0
2008-01-18 00:24:00,3.6107,3.6107,3.60026,3.6054,3770000.0
2008-01-18 00:25:00,3.60042,3.61088,3.60042,3.60962,4140000.0
2008-01-18 00:26:00,3.60915,3.61051,3.60347,3.60822,4510000.0
2008-01-18 00:27:00,3.60791,3.61002,3.59898,3.60025,6390000.0
2008-01-18 00:28:00,3.61083,3.61328,3.60147,3.61042,5660000.0
2008-01-18 00:29:00,3.60982,3.60982,3.59739,3.60833,8670000.0
2008-01-18 00:30:00,3.60991,3.61229,3.60717,3.60717,5260000.0
2008-01-18 00:31:00,3.61017,3.61017,3.6001,3.60408,5650000.0
2008-01-18 00:32:00,3.60685,3.61169,3.60543,3.60932,3780000.0
2008-01-18 00:33:00,3.60856,3.60856,3.59834,3.60124,4890000.0
2008-01-18 00:34:00,3.60525,3.60972,3.60023,3.60518,5650000.0
2008-01-18 00:35:00,3.60408,3.61185,3.60408,3.61136,7510000.0
2008-01-18 00:36:00,3.60973,3.61149,3.60224,3.61131,6030000.0
2008-01-18 00:37:00,3.60903,3.60903,3.60254,3.60428,3760000.0
2008-01-18 00:38:00,3.59643,3.60866,3.59643,3.60866,4140000.0
2008-01-18 00:39:00,3.60682,3.60907,3.59943,3.60527,5280000.0
2008-01-18 00:40:00,3.59902,3.60872,3.59902,3.60428,5630000.0
2008-01-18 00:41:00,3.60851,3.60901,3.59936,3.60705,3400000.0
2008-01-18 00:42:00,3.60958,3.61009,3.60535,3.60746,6010000.0
2008-01-18 00:43:00,3.60523,3.61102,3.60087,3.60873,12420000.0
2008-01-18 00:44:00,3.60835,3.60913,3.60351,3.60369,5630000.0
2008-01-18 00:45:00,3.60435,3.61159,3.60435,3.60935,6020000.0
2008-01-18 00:46:00,3.59778,3.60646,3.59778,3.60646,4510000.0
2008-01-18 00:47:00,3.60804,3.60804,3.597,3.6031,7150000.0
2008-01-18 00:48:00,3.6067,3.6067,3.59466,3.59791,6020000.0
2008-01-18 00:49:00,3.60863,3.60863,3.60152,3.60152,6380000.0
2008-01-18 00:50:00,3.603,3.60811,3.60087,3.60811,3770000.0
2008-01-18 00:52:00,3.60471,3.61011,3.60157,3.60934,4140000.0
2008-01-18 00:53:00,3.60292,3.60695,3.60292,3.60402,4130000.0
2008-01-18 00:54:00,3.59961,3.60847,3.59961,3.60672,5270000.0
2008-01-18 00:55:00,3.60226,3.60612,3.59337,3.59717,6770000.0
2008-01-18 00:57:00,3.59989,3.60866,3.599,3.60224,3400000.0
2008-01-18 00:58:00,3.60902,3.60902,3.60425,3.60882,3770000.0
2008-01-18 00:59:00,3.6083,3.60963,3.601,3.60507,7880000.0
2008-01-18 01:00:00,3.60984,3.60984,3.59898,3.60649,4140000.0
2008-01-18 01:01:00,3.6044,3.61056,3.60048,3.60048,6760000.0
2008-01-18 01:02:00,3.60791,3.60891,3.60152,3.60891,4880000.0
2008-01-18 01:03:00,3.61013,3.61013,3.60023,3.60494,3400000.0
2008-01-18 01:04:00,3.60412,3.61154,3.60093,3.60595,6400000.0
2008-01-18 01:05:00,3.60336,3.60817,3.60065,3.60098,6400000.0
2008-01-18 01:06:00,3.60837,3.60837,3.59829,3.60131,4900000.0
2008-01-18 01:07:00,3.60834,3.60834,3.59578,3.60266,4890000.0
2008-01-18 01:08:00,3.60879,3.60992,3.60279,3.60593,4520000.0
2008-01-18 01:09:00,3.60761,3.60885,3.59922,3.60401,6020000.0
2008-01-18 01:10:00,3.60471,3.60889,3.60392,3.60392,4510000.0
2008-01-18 01:11:00,3.60733,3.60841,3.60245,3.60411,5650000.0
2008-01-18 01:12:00,3.60553,3.60972,3.60408,3.60417,4510000.0
2008-01-18 01:13:00,3.60774,3.60887,3.60159,3.60159,4880000.0
2008-01-18 01:14:00,3.60382,3.60878,3.59895,3.60832,10160000.0
2008-01-18 01:15:00,3.61091,3.61091,3.60184,3.60884,4520000.0
2008-01-18 01:16:00,3.60482,3.60913,3.60283,3.60532,4140000.0
2008-01-18 01:17:00,3.60544,3.61052,3.60544,3.60891,6020000.0
2008-01-18 01:18:00,3.60833,3.61057,3.60094,3.60562,4900000.0
2008-01-18 01:19:00,3.60881,3.6095,3.60228,3.60476,5280000.0
2008-01-18 01:20:00,3.60891,3.60891,3.59128,3.6058,6020000.0
2008-01-18 01:21:00,3.60968,3.60983,3.605,3.60603,4520000.0
2008-01-18 01:22:00,3.61185,3.61308,3.60446,3.60446,6020000.0
2008-01-18 01:23:00,3.60983,3.61162,3.60388,3.60434,6770000.0
2008-01-18 01:24:00,3.60125,3.60869,3.60125,3.60559,3770000.0
2008-01-18 01:25:00,3.60582,3.61034,3.60369,3.61034,6780000.0
2008-01-18 01:26:00,3.60757,3.61221,3.60409,3.60409,6790000.0
2008-01-18 01:27:00,3.61076,3.61251,3.60265,3.60304,4900000.0
2008-01-18 01:28:00,3.60557,3.61091,3.60161,3.6092,6400000.0
2008-01-18 01:29:00,3.59956,3.60858,3.58908,3.60858,7530000.0
2008-01-18 01:30:00,3.60865,3.61214,3.6064,3.61108,4520000.0
2008-01-18 01:31:00,3.609,3.61261,3.60374,3.60534,6780000.0
2008-01-18 01:32:00,3.61078,3.61078,3.60247,3.60378,8280000.0
2008-01-18 01:33:00,3.61082,3.61082,3.60199,3.6049,4140000.0
2008-01-18 01:34:00,3.61225,3.61498,3.60386,3.60761,6390000.0
2008-01-18 01:35:00,3.61149,3.61149,3.60389,3.60927,7140000.0
2008-01-18 01:36:00,3.6092,3.6104,3.60565,3.60653,6400000.0
2008-01-18 01:37:00,3.60539,3.61199,3.60266,3.61145,3770000.0
2008-01-18 01:38:00,3.60784,3.61328,3.60092,3.60311,6400000.0
2008-01-18 01:39:00,3.60563,3.6101,3.60121,3.6101,3020000.0
2008-01-18 01:40:00,3.61107,3.6123,3.60241,3.60627,5630000.0
2008-01-18 01:41:00,3.60698,3.61244,3.6021,3.6021,9770000.0
2008-01-18 01:42:00,3.60594,3.61058,3.59988,3.60527,4520000.0
2008-01-18 01:43:00,3.6055,3.60586,3.59668,3.60043,5630000.0
2008-01-18 01:44:00,3.6098,3.6098,3.60104,3.60643,4140000.0
2008-01-18 01:45:00,3.60951,3.61278,3.60669,3.61141,4510000.0
2008-01-18 01:46:00,3.60534,3.60973,3.59956,3.60973,5640000.0
2008-01-18 01:47:00,3.60831,3.61316,3.6029,3.61117,7520000.0
2008-01-18 01:48:00,3.61003,3.61003,3.60027,3.60585,7910000.0
2008-01-18 01:49:00,3.61028,3.61028,3.59646,3.60551,3770000.0
2008-01-18 01:50:00,3.60559,3.60979,3.6033,3.60893,4510000.0
2008-01-18 01:51:00,3.61046,3.61046,3.60501,3.6086,4510000.0
2008-01-18 01:52:00,3.6091,3.61013,3.60365,3.60599,3770000.0
2008-01-18 01:53:00,3.6064,3.61106,3.60067,3.6088,7140000.0
2008-01-18 01:54:00,3.60514,3.61023,3.60088,3.61023,4900000.0
2008-01-18 01:55:00,3.6033,3.60875,3.59949,3.60527,5280000.0
2008-01-18 01:56:00,3.60498,3.60818,3.59927,3.60476,4520000.0
2008-01-18 01:57:00,3.6062,3.61065,3.6062,3.61065,4880000.0
2008-01-18 01:58:00,3.60979,3.60979,3.59923,3.60238,4520000.0
2008-01-18 02:00:00,3.60796,3.6104,3.5993,3.60555,4150000.0
2008-01-18 02:01:00,3.60978,3.61181,3.59885,3.60435,9770000.0
2008-01-18 02:02:00,3.60454,3.61128,3.60454,3.61105,4890000.0
2008-01-18 02:03:00,3.6009,3.61055,3.6009,3.6104,6010000.0
2008-01-18 02:04:00,3.60882,3.61042,3.60102,3.61038,7140000.0
2008-01-18 02:05:00,3.60791,3.60927,3.6009,3.60535,4150000.0
2008-01-18 02:06:00,3.60891,3.61045,3.60377,3.60894,4880000.0
2008-01-18 02:07:00,3.61043,3.61043,3.60077,3.60077,5640000.0
2008-01-18 02:08:00,3.60694,3.61225,3.60694,3.61024,7140000.0
2008-01-18 02:09:00,3.60544,3.61097,3.60125,3.61097,7140000.0
2008-01-18 02:10:00,3.60092,3.60902,3.59512,3.60902,5640000.0
2008-01-18 02:11:00,3.60909,3.61083,3.60112,3.60987,6010000.0
2008-01-18 02:12:00,3.60031,3.61022,3.60031,3.60404,4150000.0
2008-01-18 02:13:00,3.60688,3.60715,3.60155,3.60155,3770000.0
2008-01-18 02:14:00,3.60834,3.60914,3.60368,3.60368,4890000.0
2008-01-18 02:15:00,3.6003,3.61071,3.6003,3.60986,4900000.0
2008-01-18 02:16:00,3.60425,3.60926,3.59975,3.60777,7140000.0
2008-01-18 02:17:00,3.60219,3.60892,3.60219,3.60771,4890000.0
2008-01-18 02:18:00,3.60065,3.61073,3.60062,3.60437,7910000.0
2008-01-18 02:19:00,3.60752,3.60834,3.60494,3.6052,5640000.0
2008-01-18 02:20:00,3.60911,3.60911,3.60411,3.60757,3400000.0
2008-01-18 02:21:00,3.60838,3.60897,3.59986,3.60896,6790000.0
2008-01-18 02:22:00,3.59971,3.6089,3.59971,3.6089,6020000.0
2008-01-18 02:23:00,3.60823,3.60823,3.60095,3.60378,6770000.0
2008-01-18 02:24:00,3.60814,3.60924,3.5986,3.60388,6390000.0
2008-01-18 02:25:00,3.60321,3.61048,3.60152,3.6085,6760000.0
2008-01-18 02:26:00,3.60436,3.61154,3.5985,3.60729,6010000.0
2008-01-18 02:27:00,3.60072,3.61187,3.60072,3.6085,6400000.0
2008-01-18 02:28:00,3.60973,3.61002,3.60003,3.60003,7140000.0
2008-01-18 02:29:00,3.60335,3.60806,3.59879,3.59879,7140000.0
2008-01-18 02:30:00,3.61054,3.61239,3.60547,3.60947,5640000.0
2008-01-18 02:31:00,3.60776,3.60913,3.59952,3.59952,4140000.0
2008-01-18 02:32:00,3.6065,3.60753,3.60421,3.60421,4890000.0
2008-01-18 02:33:00,3.61014,3.61014,3.60001,3.60738,4140000.0
2008-01-18 02:34:00,3.59859,3.60595,3.59565,3.60595,4520000.0
2008-01-18 02:35:00,3.60339,3.60828,3.59862,3.60828,6390000.0
2008-01-18 02:36:00,3.60711,3.60873,3.59934,3.60873,4520000.0
2008-01-18 02:37:00,3.60891,3.60891,3.59889,3.60704,4140000.0
2008-01-18 02:38:00,3.59956,3.60921,3.59956,3.60814,4150000.0
2008-01-18 02:39:00,3.60407,3.60981,3.59991,3.60392,7140000.0
2008-01-18 02:40:00,3.59897,3.60767,3.59822,3.60413,5630000.0
2008-01-18 02:41:00,3.59872,3.60778,3.59687,3.60778,5260000.0
2008-01-18 02:42:00,3.60897,3.60897,3.5986,3.60825,6760000.0
2008-01-18 02:43:00,3.60088,3.61114,3.60088,3.6076,2260000.0
2008-01-18 02:44:00,3.59979,3.60918,3.59979,3.60431,4890000.0
2008-01-18 02:45:00,3.60026,3.61052,3.60026,3.60845,9010000.0
2008-01-18 02:46:00,3.60784,3.60895,3.59983,3.60806,4880000.0
2008-01-18 02:47:00,3.59823,3.60744,3.59823,3.60744,7150000.0
2008-01-18 02:48:00,3.60406,3.60906,3.60362,3.60876,6020000.0
2008-01-18 02:49:00,3.61032,3.61032,3.60226,3.60395,7510000.0
2008-01-18 02:50:00,3.60546,3.60862,3.59967,3.60841,6400000.0
2008-01-18 02:51:00,3.60912,3.60913,3.5997,3.5997,4890000.0
2008-01-18 02:52:00,3.60792,3.60792,3.59724,3.60732,6030000.0
2008-01-18 02:53:00,3.5994,3.60892,3.59931,3.60804,5260000.0
2008-01-18 02:54:00,3.59947,3.60872,3.59925,3.60331,5250000.0
2008-01-18 02:55:00,3.60751,3.60909,3.59926,3.60751,7890000.0
2008-01-18 02:56:00,3.60898,3.60915,3.59973,3.60229,7170000.0
2008-01-18 02:57:00,3.60097,3.61377,3.60097,3.60911,4150000.0
2008-01-18 02:58:00,3.60281,3.60932,3.60097,3.60445,5280000.0
2008-01-18 02:59:00,3.60423,3.61082,3.5999,3.61011,8640000.0
2008-01-18 03:00:00,3.61168,3.61168,3.60388,3.60887,3770000.0
2008-01-18 03:01:00,3.60806,3.61125,3.60064,3.60912,4140000.0
2008-01-18 03:02:00,3.60343,3.60805,3.59952,3.6047,4900000.0
2008-01-18 03:03:00,3.59975,3.60965,3.59922,3.6006,5640000.0
2008-01-18 03:04:00,3.60777,3.60777,3.59593,3.60767,4510000.0
2008-01-18 03:05:00,3.60889,3.60889,3.5996,3.60811,6020000.0
2008-01-18 03:06:00,3.60812,3.60812,3.59847,3.59847,5270000.0
2008-01-18 03:07:00,3.6047,3.60929,3.6047,3.60826,4130000.0
2008-01-18 03:08:00,3.60438,3.60807,3.60135,3.60693,5650000.0
2008-01-18 03:09:00,3.60914,3.60914,3.60117,3.60637,2650000.0
2008-01-18 03:10:00,3.60371,3.60652,3.59951,3.60413,4510000.0
2008-01-18 03:11:00,3.60929,3.61003,3.59761,3.60728,5270000.0
2008-01-18 03:12:00,3.59877,3.60797,3.59842,3.60797,6010000.0
2008-01-18 03:13:00,3.60431,3.60834,3.59886,3.60338,5270000.0
2008-01-18 03:14:00,3.60082,3.61005,3.60082,3.60911,3770000.0
2008-01-18 03:15:00,3.61103,3.61103,3.60092,3.60817,6390000.0
2008-01-18 03:16:00,3.60866,3.6092,3.60767,3.6092,5630000.0
2008-01-18 03:17:00,3.60931,3.60931,3.59695,3.59855,7150000.0
2008-01-18 03:18:00,3.60756,3.60911,3.60742,3.60911,4880000.0
2008-01-18 03:19:00,3.60897,3.60897,3.6018,3.60736,4510000.0
2008-01-18 03:20:00,3.60861,3.6099,3.60466,3.60581,3770000.0
2008-01-18 03:21:00,3.60732,3.60791,3.59808,3.60308,5260000.0
2008-01-18 03:22:00,3.60912,3.61034,3.60426,3.60534,3400000.0
2008-01-18 03:23:00,3.60406,3.60946,3.60363,3.60783,6030000.0
2008-01-18 03:24:00,3.60905,3.61018,3.60348,3.60925,5280000.0
2008-01-18 03:27:00,3.59799,3.60689,3.59799,3.60216,5260000.0
2008-01-18 03:28:00,3.60723,3.6089,3.59939,3.59939,3380000.0
2008-01-18 03:29:00,3.59855,3.60686,3.59855,3.60163,4130000.0
2008-01-18 03:30:00,3.60364,3.6093,3.60144,3.6093,13530000.0
2008-01-18 03:31:00,3.60397,3.60959,3.5996,3.60421,6020000.0
2008-01-18 03:32:00,3.60176,3.60843,3.60176,3.60321,3380000.0
2008-01-18 03:33:00,3.60429,3.60429,3.59946,3.59946,5630000.0
2008-01-18 03:34:00,3.60458,3.60914,3.59866,3.60914,4510000.0
2008-01-18 03:35:00,3.60722,3.60735,3.5971,3.60283,5280000.0
2008-01-18 03:36:00,3.6046,3.60855,3.60001,3.60772,6020000.0
2008-01-18 03:37:00,3.60459,3.60742,3.59959,3.6042,4890000.0
2008-01-18 03:38:00,3.59883,3.60769,3.59883,3.60367,4890000.0
2008-01-18 03:39:00,3.60903,3.60903,3.60191,3.60611,4140000.0
2008-01-18 03:40:00,3.60429,3.61213,3.60217,3.60684,6400000.0
2008-01-18 03:41:00,3.60776,3.60841,3.60382,3.60816,2640000.0
2008-01-18 03:42:00,3.60838,3.60838,3.60365,3.60765,4890000.0
2008-01-18 03:43:00,3.60874,3.60874,3.59901,3.60739,5260000.0
2008-01-18 03:44:00,3.60826,3.60852,3.60456,3.60456,3010000.0
2008-01-18 03:45:00,3.61057,3.61057,3.59989,3.60569,4890000.0
2008-01-18 03:46:00,3.59992,3.60162,3.59683,3.59992,4890000.0
2008-01-18 03:47:00,3.60933,3.60936,3.59982,3.60748,4900000.0
2008-01-18 03:48:00,3.60117,3.6105,3.60004,3.60004,4900000.0
2008-01-18 03:49:00,3.60878,3.60978,3.605,3.60587,4890000.0
2008-01-18 03:50:00,3.60615,3.61279,3.60199,3.60483,10180000.0
2008-01-18 03:51:00,3.60381,3.60932,3.60381,3.60755,2640000.0
2008-01-18 03:52:00,3.60741,3.60882,3.59906,3.60832,6010000.0
2008-01-18 03:53:00,3.60416,3.60995,3.6004,3.60724,3380000.0
2008-01-18 03:54:00,3.60583,3.60957,3.60008,3.60763,5660000.0
2008-01-18 03:55:00,3.60126,3.6089,3.59948,3.6089,6770000.0
2008-01-18 03:56:00,3.60413,3.61179,3.60169,3.60276,4510000.0
2008-01-18 03:57:00,3.60429,3.60872,3.60172,3.60172,4140000.0
2008-01-18 03:58:00,3.59998,3.60724,3.59888,3.59888,2640000.0
2008-01-18 03:59:00,3.60575,3.60797,3.60019,3.60797,4150000.0
2008-01-18 04:00:00,3.6115,3.6115,3.60113,3.60374,5640000.0
2008-01-18 04:01:00,3.60981,3.61063,3.60022,3.60812,6390000.0
2008-01-18 04:02:00,3.60606,3.61139,3.60126,3.60126,6020000.0
2008-01-18 04:03:00,3.60813,3.61098,3.60396,3.60396,6020000.0
2008-01-18 04:04:00,3.60588,3.61074,3.60588,3.60924,4890000.0
2008-01-18 04:05:00,3.60863,3.6095,3.60452,3.60882,4530000.0
2008-01-18 04:06:00,3.61052,3.61052,3.59982,3.61048,7140000.0
2008-01-18 04:07:00,3.60913,3.61132,3.60531,3.60881,5260000.0
2008-01-18 04:08:00,3.60991,3.60991,3.60028,3.60028,3770000.0
2008-01-18 04:09:00,3.60788,3.60987,3.60011,3.60916,4140000.0
2008-01-18 04:10:00,3.60853,3.61181,3.60183,3.609,10920000.0
2008-01-18 04:11:00,3.60915,3.60915,3.60113,3.60863,4130000.0
2008-01-18 04:12:00,3.60223,3.60919,3.60207,3.60207,4510000.0
2008-01-18 04:13:00,3.60416,3.6086,3.6,3.60799,5630000.0
2008-01-18 04:14:00,3.60525,3.61249,3.60357,3.61019,8640000.0
2008-01-18 04:15:00,3.6116,3.6116,3.60292,3.60793,4890000.0
2008-01-18 04:16:00,3.60524,3.61016,3.59995,3.59995,7920000.0
2008-01-18 04:17:00,3.60765,3.60889,3.60339,3.6075,4140000.0
2008-01-18 04:18:00,3.60278,3.60704,3.60278,3.60686,3770000.0
2008-01-18 04:19:00,3.60478,3.61085,3.60062,3.60062,3390000.0
2008-01-18 04:20:00,3.60308,3.60965,3.60308,3.6086,7510000.0
2008-01-18 04:21:00,3.60873,3.60923,3.6039,3.6039,4510000.0
2008-01-18 04:22:00,3.60755,3.60845,3.5998,3.60845,4140000.0
2008-01-18 04:23:00,3.60753,3.60911,3.60415,3.60861,4520000.0
2008-01-18 04:24:00,3.59847,3.61004,3.59847,3.60473,6760000.0
2008-01-18 04:25:00,3.60467,3.60964,3.6001,3.60867,4510000.0
2008-01-18 04:26:00,3.60532,3.61093,3.60131,3.60845,4140000.0
2008-01-18 04:27:00,3.60027,3.60963,3.60008,3.60008,4500000.0
2008-01-18 04:28:00,3.60889,3.60896,3.60889,3.60896,760000.0
2008-01-18 04:29:00,3.60472,3.61145,3.60098,3.60945,6020000.0
2008-01-18 04:30:00,3.61024,3.61024,3.60392,3.60829,7130000.0
2008-01-18 04:31:00,3.59993,3.6131,3.59894,3.61045,8270000.0
2008-01-18 04:32:00,3.6082,3.60906,3.60044,3.60425,5630000.0
2008-01-18 04:33:00,3.60575,3.61066,3.6018,3.60529,4510000.0
2008-01-18 04:34:00,3.60397,3.60888,3.60218,3.60505,4880000.0
2008-01-18 04:35:00,3.60301,3.61064,3.60301,3.60478,5260000.0
2008-01-18 04:36:00,3.60908,3.60908,3.59941,3.6089,5640000.0
2008-01-18 04:38:00,3.59942,3.60574,3.59782,3.60507,3400000.0
2008-01-18 04:39:00,3.60852,3.60852,3.59967,3.60768,6770000.0
2008-01-18 04:40:00,3.60671,3.60699,3.60218,3.60527,3780000.0
2008-01-18 04:41:00,3.60397,3.60864,3.60397,3.60494,4900000.0
2008-01-18 04:42:00,3.6059,3.6059,3.59152,3.59644,4150000.0
2008-01-18 04:45:00,3.60733,3.61273,3.60322,3.61273,3770000.0
2008-01-18 04:46:00,3.59704,3.60568,3.59385,3.60568,4880000.0
2008-01-18 04:47:00,3.60844,3.60878,3.59939,3.60878,4520000.0
2008-01-18 04:48:00,3.60896,3.61034,3.60612,3.60612,4520000.0
2008-01-18 04:49:00,3.60091,3.60842,3.59225,3.60842,8250000.0
2008-01-18 04:50:00,3.60804,3.60928,3.59965,3.60911,4910000.0
2008-01-18 04:51:00,3.60844,3.60859,3.60345,3.60578,3770000.0
2008-01-18 04:52:00,3.60852,3.60853,3.59842,3.60853,4520000.0
2008-01-18 04:53:00,3.60886,3.60886,3.59518,3.60681,6400000.0
2008-01-18 04:54:00,3.60887,3.61065,3.60157,3.60397,7510000.0
2008-01-18 04:55:00,3.60796,3.60838,3.6051,3.60815,3770000.0
2008-01-18 04:56:00,3.60893,3.61117,3.60394,3.60998,6770000.0
2008-01-18 04:57:00,3.60318,3.60817,3.60318,3.60586,3770000.0
2008-01-18 04:58:00,3.60761,3.60776,3.59358,3.60636,5630000.0
2008-01-18 04:59:00,3.60185,3.60889,3.60106,3.60889,7510000.0
2008-01-18 05:00:00,3.60366,3.61339,3.60366,3.60917,5260000.0
2008-01-18 05:01:00,3.60354,3.60904,3.59973,3.60904,5650000.0
2008-01-18 05:02:00,3.60725,3.60725,3.60085,3.60648,3770000.0
2008-01-18 05:03:00,3.60915,3.60915,3.59967,3.60878,2270000.0
2008-01-18 05:04:00,3.6073,3.60877,3.60391,3.60774,6770000.0
2008-01-18 05:05:00,3.60385,3.61014,3.60385,3.60433,3020000.0
2008-01-18 05:06:00,3.60827,3.60979,3.60073,3.60979,4140000.0
2008-01-18 05:07:00,3.60304,3.60304,3.58916,3.59302,4510000.0
2008-01-18 05:08:00,3.60111,3.61183,3.60111,3.60953,4890000.0
2008-01-18 05:09:00,3.60684,3.60921,3.59821,3.60525,4520000.0
2008-01-18 05:10:00,3.59826,3.6054,3.5924,3.59848,5260000.0
2008-01-18 05:11:00,3.60423,3.60963,3.60073,3.60963,6400000.0
2008-01-18 05:13:00,3.59903,3.60739,3.59066,3.60695,5270000.0
2008-01-18 05:14:00,3.60351,3.60899,3.60351,3.60777,4140000.0
2008-01-18 05:15:00,3.60259,3.60961,3.59426,3.60643,6800000.0
2008-01-18 05:16:00,3.60771,3.60771,3.59955,3.60308,4140000.0
2008-01-18 05:17:00,3.60763,3.60978,3.60355,3.60905,5660000.0
2008-01-18 05:18:00,3.60435,3.60967,3.59782,3.60345,4150000.0
2008-01-18 05:20:00,3.60816,3.60895,3.60351,3.6062,4890000.0
2008-01-18 05:21:00,3.60107,3.60652,3.59217,3.59881,3770000.0
2008-01-18 05:22:00,3.59986,3.61007,3.59972,3.60483,8660000.0
2008-01-18 05:23:00,3.60636,3.60656,3.59179,3.60656,4520000.0
2008-01-18 05:24:00,3.60456,3.608,3.59949,3.59951,6400000.0
2008-01-18 05:25:00,3.59796,3.60884,3.59796,3.60713,5280000.0
2008-01-18 05:26:00,3.60014,3.60918,3.59843,3.60528,4150000.0
2008-01-18 05:27:00,3.59913,3.60848,3.5921,3.5921,6390000.0
2008-01-18 05:28:00,3.60483,3.61022,3.60135,3.60391,6020000.0
2008-01-18 05:29:00,3.60899,3.60902,3.59939,3.60772,6760000.0
2008-01-18 05:30:00,3.60711,3.61018,3.60566,3.60566,3760000.0
2008-01-18 05:31:00,3.60447,3.60913,3.59995,3.60913,3030000.0
2008-01-18 05:32:00,3.60146,3.60815,3.59964,3.60815,10170000.0
2008-01-18 05:33:00,3.60633,3.60873,3.59358,3.59358,3020000.0
2008-01-18 05:35:00,3.60522,3.60864,3.59762,3.59782,5640000.0
2008-01-18 05:36:00,3.60688,3.60688,3.59125,3.59566,6760000.0
2008-01-18 05:37:00,3.60853,3.61066,3.60094,3.60094,3760000.0
2008-01-18 05:38:00,3.60812,3.60812,3.59879,3.59879,3020000.0
2008-01-18 05:39:00,3.60807,3.60968,3.60288,3.604,11650000.0
2008-01-18 05:40:00,3.60797,3.60797,3.59362,3.59362,4500000.0
2008-01-18 05:41:00,3.60697,3.60933,3.59847,3.60783,9390000.0
2008-01-18 05:42:00,3.59957,3.60888,3.59924,3.60816,6760000.0
2008-01-18 05:43:00,3.60263,3.60555,3.59553,3.5984,10890000.0
2008-01-18 05:44:00,3.60737,3.60898,3.5989,3.60859,6780000.0
2008-01-18 05:45:00,3.61198,3.61198,3.59986,3.59986,4890000.0
2008-01-18 05:46:00,3.5994,3.60901,3.59838,3.6085,5630000.0
2008-01-18 05:47:00,3.6039,3.60999,3.60251,3.60251,4510000.0
2008-01-18 05:49:00,3.60979,3.60992,3.60105,3.60592,3380000.0
2008-01-18 05:50:00,3.60586,3.60626,3.59666,3.60626,6390000.0
2008-01-18 05:51:00,3.59982,3.60988,3.59982,3.60929,4140000.0
2008-01-18 05:52:00,3.60619,3.60627,3.58808,3.60627,6770000.0
2008-01-18 05:53:00,3.60293,3.60768,3.60075,3.60681,6420000.0
2008-01-18 05:54:00,3.60755,3.6091,3.59971,3.6091,4140000.0
2008-01-18 05:55:00,3.59097,3.60647,3.59097,3.60647,9410000.0
2008-01-18 05:56:00,3.60767,3.60767,3.59741,3.60732,8280000.0
2008-01-18 05:57:00,3.59848,3.60754,3.59848,3.60315,4140000.0
2008-01-18 05:58:00,3.59939,3.60909,3.59697,3.59878,7890000.0
2008-01-18 05:59:00,3.60401,3.60912,3.59941,3.60851,13160000.0
2008-01-18 06:00:00,3.60647,3.60987,3.60403,3.60856,3770000.0
2008-01-18 06:01:00,3.60805,3.60895,3.59963,3.60886,9030000.0
2008-01-18 06:02:00,3.6078,3.60832,3.59531,3.60123,5260000.0
2008-01-18 06:03:00,3.60798,3.60827,3.59969,3.60695,10530000.0
2008-01-18 06:04:00,3.60475,3.61039,3.60475,3.60893,5260000.0
2008-01-18 06:05:00,3.60907,3.6092,3.59965,3.6092,4880000.0
2008-01-18 06:06:00,3.59881,3.60708,3.59151,3.59754,7900000.0
2008-01-18 06:07:00,3.60526,3.61127,3.60136,3.6099,6390000.0
2008-01-18 06:08:00,3.60441,3.60928,3.60014,3.60711,6390000.0
2008-01-18 06:09:00,3.61099,3.61408,3.6011,3.60143,6390000.0
2008-01-18 06:10:00,3.59898,3.60765,3.59897,3.60303,4520000.0
2008-01-18 06:11:00,3.60728,3.60863,3.60454,3.60863,4890000.0
2008-01-18 06:12:00,3.60832,3.60971,3.60232,3.60491,4510000.0
2008-01-18 06:15:00,3.60708,3.60708,3.59482,3.60365,4130000.0
2008-01-18 06:16:00,3.60404,3.60953,3.59738,3.60783,5270000.0
2008-01-18 06:17:00,3.60683,3.60944,3.59808,3.59808,8270000.0
2008-01-18 06:18:00,3.60481,3.6075,3.59946,3.6075,7140000.0
2008-01-18 06:19:00,3.60758,3.60758,3.60036,3.6058,5630000.0
2008-01-18 06:20:00,3.60717,3.60816,3.60145,3.60763,6020000.0
2008-01-18 06:21:00,3.6078,3.6078,3.59759,3.60709,4900000.0
2008-01-18 06:22:00,3.60781,3.60781,3.59761,3.60346,9410000.0
2008-01-18 06:23:00,3.60888,3.60959,3.60524,3.6061,2640000.0
2008-01-18 06:24:00,3.60675,3.60897,3.59986,3.60757,7890000.0
2008-01-18 06:25:00,3.60079,3.61178,3.60004,3.60471,13540000.0
2008-01-18 06:26:00,3.60891,3.60992,3.59941,3.60455,9020000.0
2008-01-18 06:27:00,3.60451,3.60682,3.5934,3.6016,4890000.0
2008-01-18 06:28:00,3.60855,3.60935,3.6056,3.60824,4520000.0
2008-01-18 06:29:00,3.60903,3.61478,3.6023,3.61052,7510000.0
2008-01-18 06:30:00,3.61169,3.61169,3.60133,3.60447,8650000.0
2008-01-18 06:31:00,3.60521,3.60959,3.59917,3.60517,7150000.0
2008-01-18 06:32:00,3.60731,3.61033,3.60407,3.60935,10140000.0
2008-01-18 06:33:00,3.60356,3.60853,3.59651,3.60853,12020000.0
2008-01-18 06:34:00,3.59379,3.60679,3.59379,3.59834,3020000.0
2008-01-18 06:35:00,3.60455,3.61173,3.59913,3.59913,8640000.0
2008-01-18 06:36:00,3.6075,3.60876,3.59845,3.60876,8640000.0
2008-01-18 06:37:00,3.60791,3.6092,3.60376,3.60864,4520000.0
2008-01-18 06:38:00,3.60547,3.61017,3.60141,3.60318,4150000.0
2008-01-18 06:39:00,3.60465,3.61142,3.60465,3.61006,5270000.0
2008-01-18 06:40:00,3.60853,3.61127,3.60029,3.60029,8640000.0
2008-01-18 06:41:00,3.60892,3.61103,3.60517,3.60517,6760000.0
2008-01-18 06:42:00,3.60224,3.60658,3.5872,3.60622,10510000.0
2008-01-18 06:43:00,3.60636,3.60745,3.59831,3.60745,7510000.0
2008-01-18 06:44:00,3.6022,3.60921,3.59745,3.59745,5260000.0
2008-01-18 06:45:00,3.61031,3.61031,3.59809,3.60303,9760000.0
2008-01-18 06:46:00,3.60306,3.60779,3.59927,3.59927,4140000.0
2008-01-18 06:47:00,3.60663,3.61037,3.60095,3.60791,4520000.0
2008-01-18 06:48:00,3.60738,3.60759,3.59966,3.6043,6750000.0
2008-01-18 06:49:00,3.60707,3.60866,3.59989,3.60372,6400000.0
2008-01-18 06:50:00,3.6031,3.60846,3.59826,3.60696,6780000.0
2008-01-18 06:51:00,3.60741,3.60741,3.59247,3.59247,5640000.0
2008-01-18 06:52:00,3.60957,3.60957,3.60061,3.60061,3000000.0
2008-01-18 06:53:00,3.59651,3.60648,3.59651,3.60648,7130000.0
2008-01-18 06:54:00,3.60937,3.60937,3.59941,3.60831,9020000.0
2008-01-18 06:55:00,3.60399,3.60843,3.6021,3.60843,4520000.0
2008-01-18 06:56:00,3.60402,3.60907,3.60369,3.60369,7140000.0
2008-01-18 06:57:00,3.60784,3.61044,3.60015,3.60455,7130000.0
2008-01-18 06:58:00,3.60972,3.60972,3.60372,3.60936,4890000.0
2008-01-18 06:59:00,3.60802,3.60802,3.59044,3.59044,4880000.0
2008-01-18 07:00:00,3.60754,3.61195,3.60293,3.61009,6380000.0
2008-01-18 07:01:00,3.60853,3.6093,3.5995,3.5995,6010000.0
2008-01-18 07:02:00,3.59912,3.60807,3.59912,3.60807,5260000.0
2008-01-18 07:03:00,3.60796,3.60971,3.60487,3.60884,4890000.0
2008-01-18 07:04:00,3.60904,3.60904,3.59981,3.60845,6010000.0
2008-01-18 07:05:00,3.59941,3.61035,3.59941,3.60802,4880000.0
2008-01-18 07:06:00,3.6095,3.6095,3.59294,3.60197,4890000.0
2008-01-18 07:07:00,3.60957,3.61128,3.60593,3.60757,4140000.0
2008-01-18 07:08:00,3.60212,3.6098,3.59984,3.6098,6010000.0
2008-01-18 07:09:00,3.61067,3.61067,3.60033,3.60033,2640000.0
2008-01-18 07:10:00,3.60698,3.60871,3.59835,3.60569,5260000.0
2008-01-18 07:11:00,3.60436,3.60972,3.59936,3.60566,5630000.0
2008-01-18 07:12:00,3.60912,3.60951,3.5995,3.60767,4510000.0
2008-01-18 07:14:00,3.59541,3.60703,3.59541,3.59996,4140000.0
2008-01-18 07:15:00,3.612,3.6126,3.6014,3.6014,5640000.0
2008-01-18 07:16:00,3.60927,3.61062,3.60141,3.60849,5270000.0
2008-01-18 07:17:00,3.60006,3.60781,3.60006,3.60347,4140000.0
2008-01-18 07:18:00,3.60627,3.61285,3.60338,3.61133,6780000.0
2008-01-18 07:19:00,3.60443,3.61379,3.60382,3.61067,5260000.0
2008-01-18 07:20:00,3.60768,3.60768,3.58863,3.60435,7150000.0
2008-01-18 07:21:00,3.60003,3.61191,3.60003,3.60671,6410000.0
2008-01-18 07:22:00,3.60844,3.60984,3.60564,3.60687,3760000.0
2008-01-18 07:23:00,3.60608,3.60872,3.6017,3.60342,4140000.0
2008-01-18 07:24:00,3.60394,3.60899,3.59943,3.59962,4520000.0
2008-01-18 07:25:00,3.60962,3.61123,3.60167,3.60431,6030000.0
2008-01-18 07:26:00,3.58753,3.59313,3.58168,3.58352,6390000.0
2008-01-18 07:27:00,3.60627,3.60627,3.59766,3.60539,4880000.0
2008-01-18 07:28:00,3.6024,3.60735,3.59933,3.59963,5270000.0
2008-01-18 07:29:00,3.5996,3.60852,3.5996,3.60654,4890000.0
2008-01-18 07:30:00,3.60714,3.60714,3.5957,3.60687,6760000.0
2008-01-18 07:31:00,3.60709,3.60977,3.59974,3.60926,13930000.0
2008-01-18 07:32:00,3.60832,3.60888,3.60432,3.60888,4890000.0
2008-01-18 07:33:00,3.60436,3.60829,3.59988,3.6039,4140000.0
2008-01-18 07:34:00,3.60903,3.61009,3.60151,3.60151,5260000.0
2008-01-18 07:35:00,3.60377,3.60666,3.59807,3.60666,4510000.0
2008-01-18 07:36:00,3.59358,3.60752,3.59037,3.60752,4890000.0
2008-01-18 07:37:00,3.60809,3.61161,3.6005,3.6005,4890000.0
2008-01-18 07:38:00,3.60648,3.60864,3.59841,3.60197,4890000.0
2008-01-18 07:39:00,3.60663,3.60821,3.59821,3.60821,3400000.0
2008-01-18 07:40:00,3.59866,3.60699,3.59748,3.60368,6750000.0
2008-01-18 07:41:00,3.60906,3.60906,3.59817,3.60906,6390000.0
2008-01-18 07:42:00,3.60023,3.6103,3.60023,3.60604,7530000.0
2008-01-18 07:43:00,3.60957,3.61077,3.60069,3.60976,10150000.0
2008-01-18 07:44:00,3.60809,3.60833,3.6038,3.6038,2640000.0
2008-01-18 07:45:00,3.59919,3.60981,3.58665,3.60614,8270000.0
2008-01-18 07:46:00,3.59815,3.60669,3.59773,3.60669,5660000.0
2008-01-18 07:47:00,3.60585,3.61018,3.5989,3.60835,7520000.0
2008-01-18 07:48:00,3.59895,3.60858,3.59895,3.60829,6000000.0
2008-01-18 07:50:00,3.60843,3.60923,3.60384,3.60677,3770000.0
2008-01-18 07:51:00,3.60618,3.60777,3.59896,3.5992,6390000.0
2008-01-18 07:52:00,3.60855,3.60855,3.59947,3.60626,5250000.0
2008-01-18 07:53:00,3.60266,3.60668,3.59673,3.60548,4520000.0
2008-01-18 07:54:00,3.59915,3.60803,3.59907,3.60803,4510000.0
2008-01-18 07:55:00,3.60342,3.60457,3.59217,3.6013,4510000.0
2008-01-18 07:56:00,3.60392,3.60952,3.59989,3.60465,4520000.0
2008-01-18 07:57:00,3.60793,3.60844,3.60326,3.60326,6010000.0
2008-01-18 07:58:00,3.60647,3.60895,3.59778,3.60895,6010000.0
2008-01-18 07:59:00,3.60751,3.60917,3.59929,3.60819,6380000.0
2008-01-18 08:00:00,3.60165,3.6114,3.60165,3.60947,4140000.0
2008-01-18 08:01:00,3.60864,3.61045,3.60136,3.60929,4510000.0
2008-01-18 08:02:00,3.60784,3.60874,3.60692,3.60832,5260000.0
2008-01-18 08:03:00,3.6083,3.6093,3.60757,3.60841,4140000.0
2008-01-18 08:04:00,3.60658,3.60821,3.60443,3.60787,4140000.0
2008-01-18 08:05:00,3.59288,3.60881,3.59288,3.60881,5270000.0
2008-01-18 08:06:00,3.60516,3.61138,3.59968,3.60837,7140000.0
2008-01-18 08:07:00,3.5988,3.60722,3.59759,3.60722,5250000.0
2008-01-18 08:08:00,3.60666,3.60666,3.59746,3.60588,3400000.0
2008-01-18 08:09:00,3.60752,3.60752,3.60051,3.60051,4880000.0
2008-01-18 08:10:00,3.60108,3.61362,3.60108,3.60147,7140000.0
2008-01-18 08:12:00,3.60826,3.60892,3.59952,3.60732,4890000.0
2008-01-18 08:13:00,3.60382,3.60912,3.60382,3.60862,4510000.0
2008-01-18 08:14:00,3.60797,3.60967,3.60251,3.60251,4140000.0
2008-01-18 08:15:00,3.60774,3.60817,3.59113,3.59337,7130000.0
2008-01-18 08:16:00,3.60406,3.60937,3.60406,3.60859,4510000.0
2008-01-18 08:17:00,3.60821,3.60821,3.60184,3.60184,4520000.0
2008-01-18 08:18:00,3.61022,3.611,3.60177,3.60901,5260000.0
2008-01-18 08:19:00,3.60298,3.60651,3.59883,3.60301,4890000.0
2008-01-18 08:20:00,3.60896,3.60941,3.59873,3.60405,7140000.0
2008-01-18 08:21:00,3.60241,3.60581,3.59333,3.60581,6390000.0
2008-01-18 08:22:00,3.60874,3.60903,3.60608,3.60716,5270000.0
2008-01-18 08:23:00,3.60861,3.60903,3.59833,3.60749,6390000.0
2008-01-18 08:24:00,3.60762,3.60965,3.60347,3.60948,4890000.0
2008-01-18 08:25:00,3.60748,3.60792,3.59553,3.60588,5280000.0
2008-01-18 08:26:00,3.60535,3.60954,3.60378,3.60541,6770000.0
2008-01-18 08:27:00,3.58997,3.60764,3.58997,3.60764,6380000.0
2008-01-18 08:28:00,3.60557,3.60999,3.59984,3.59984,5630000.0
2008-01-18 08:29:00,3.60757,3.60972,3.60463,3.60785,4510000.0
2008-01-18 08:30:00,3.60468,3.61046,3.60373,3.60527,4510000.0
2008-01-18 08:31:00,3.60592,3.60592,3.58963,3.60247,7880000.0
2008-01-18 08:32:00,3.6048,3.61254,3.59942,3.60762,7140000.0
2008-01-18 08:33:00,3.60249,3.60706,3.59565,3.60203,7130000.0
2008-01-18 08:34:00,3.60674,3.60756,3.59819,3.59819,5290000.0
2008-01-18 08:35:00,3.60182,3.60701,3.59584,3.60701,5640000.0
2008-01-18 08:36:00,3.59757,3.60565,3.5936,3.5936,5640000.0
2008-01-18 08:37:00,3.60287,3.60859,3.59821,3.60688,8630000.0
2008-01-18 08:38:00,3.60837,3.61074,3.60271,3.60908,6770000.0
2008-01-18 08:39:00,3.60136,3.60652,3.60041,3.60266,5640000.0
2008-01-18 08:40:00,3.59831,3.60752,3.59714,3.60752,5260000.0
2008-01-18 08:41:00,3.6025,3.60872,3.59838,3.606,4140000.0
2008-01-18 08:42:00,3.60665,3.60665,3.58916,3.60492,7880000.0
2008-01-18 08:43:00,3.60544,3.60727,3.60138,3.60623,6760000.0
2008-01-18 08:44:00,3.6026,3.60897,3.59983,3.60812,8670000.0
2008-01-18 08:45:00,3.60969,3.60969,3.59823,3.60716,6400000.0
2008-01-18 08:46:00,3.60608,3.60686,3.5976,3.60578,4890000.0
2008-01-18 08:47:00,3.60338,3.60736,3.5981,3.60727,6400000.0
2008-01-18 08:48:00,3.60488,3.60809,3.60217,3.60809,4880000.0
2008-01-18 08:49:00,3.60552,3.60713,3.59641,3.6054,6770000.0
2008-01-18 08:50:00,3.60324,3.60354,3.59476,3.59476,7140000.0
2008-01-18 08:51:00,3.60011,3.60754,3.60011,3.60754,4510000.0
2008-01-18 08:52:00,3.60095,3.60552,3.60006,3.60265,4510000.0
2008-01-18 08:53:00,3.60573,3.60697,3.59599,3.60431,6020000.0
2008-01-18 08:54:00,3.59611,3.60498,3.59611,3.60498,7880000.0
2008-01-18 08:55:00,3.59845,3.60329,3.58895,3.59533,4890000.0
2008-01-18 08:56:00,3.60222,3.60653,3.60027,3.60027,4880000.0
2008-01-18 08:57:00,3.60746,3.60746,3.59519,3.59519,4880000.0
2008-01-18 08:58:00,3.60391,3.60538,3.59485,3.60406,5630000.0
2008-01-18 08:59:00,3.60325,3.6088,3.59955,3.60158,6390000.0
2008-01-18 09:00:00,3.59737,3.60653,3.59585,3.60537,9380000.0
2008-01-18 09:01:00,3.59993,3.60821,3.59993,3.60751,7140000.0
2008-01-18 09:02:00,3.60374,3.60708,3.59946,3.60148,5640000.0
2008-01-18 09:03:00,3.59995,3.60666,3.59646,3.59998,6400000.0
2008-01-18 09:04:00,3.60413,3.60761,3.5997,3.602,4880000.0
2008-01-18 09:05:00,3.59956,3.6069,3.59906,3.60627,4510000.0
2008-01-18 09:06:00,3.60257,3.60791,3.59649,3.60611,10530000.0
2008-01-18 09:07:00,3.59604,3.60532,3.59534,3.60421,4510000.0
2008-01-18 09:08:00,3.60401,3.60823,3.59591,3.60279,5630000.0
2008-01-18 09:09:00,3.60043,3.60545,3.59844,3.60083,5630000.0
2008-01-18 09:10:00,3.60607,3.60764,3.59808,3.60467,9770000.0
2008-01-18 09:11:00,3.60486,3.60538,3.59533,3.60002,11640000.0
2008-01-18 09:12:00,3.60073,3.60456,3.59965,3.59965,6390000.0
2008-01-18 09:13:00,3.60369,3.60593,3.59508,3.60593,9770000.0
2008-01-18 09:14:00,3.6002,3.60806,3.59202,3.60478,15040000.0
2008-01-18 09:15:00,3.60354,3.60686,3.59591,3.59591,7530000.0
2008-01-18 09:16:00,3.60573,3.60785,3.60102,3.60785,7130000.0
2008-01-18 09:17:00,3.60685,3.61065,3.59909,3.59909,4510000.0
2008-01-18 09:18:00,3.6043,3.61164,3.6043,3.60922,5630000.0
2008-01-18 09:19:00,3.60484,3.61139,3.60138,3.61049,4890000.0
2008-01-18 09:20:00,3.60408,3.60895,3.60373,3.60802,5650000.0
2008-01-18 09:21:00,3.60048,3.60962,3.60048,3.60479,5650000.0
2008-01-18 09:22:00,3.60869,3.61219,3.60021,3.6077,10140000.0
2008-01-18 09:23:00,3.60084,3.6067,3.60032,3.60335,4510000.0
2008-01-18 09:24:00,3.60669,3.60698,3.59753,3.60539,5270000.0
2008-01-18 09:25:00,3.60327,3.6084,3.5991,3.60619,7140000.0
2008-01-18 09:26:00,3.6039,3.60511,3.59242,3.60487,6420000.0
2008-01-18 09:27:00,3.60079,3.6086,3.60079,3.60738,5250000.0
2008-01-18 09:28:00,3.60465,3.6104,3.59929,3.60765,9030000.0
2008-01-18 09:29:00,3.60276,3.60727,3.5933,3.596,12030000.0
2008-01-18 09:30:00,3.60883,3.60957,3.60004,3.60186,7140000.0
2008-01-18 09:31:00,3.60638,3.60857,3.60154,3.60154,5630000.0
2008-01-18 09:32:00,3.60293,3.6091,3.60293,3.6077,3770000.0
2008-01-18 09:33:00,3.60808,3.61123,3.60076,3.61123,5270000.0
2008-01-18 09:34:00,3.6017,3.606,3.59353,3.60244,7130000.0
2008-01-18 09:35:00,3.60553,3.60991,3.60151,3.60773,5260000.0
2008-01-18 09:36:00,3.59981,3.60894,3.59981,3.60894,7520000.0
2008-01-18 09:37:00,3.6088,3.60946,3.60541,3.6091,4880000.0
2008-01-18 09:38:00,3.60707,3.60823,3.59996,3.60649,4880000.0
2008-01-18 09:39:00,3.60648,3.60648,3.59474,3.60542,6390000.0
2008-01-18 09:40:00,3.60564,3.6095,3.59685,3.59685,7510000.0
2008-01-18 09:41:00,3.60346,3.60887,3.59672,3.60203,6390000.0
2008-01-18 09:42:00,3.60186,3.60889,3.6004,3.60517,6390000.0
2008-01-18 09:43:00,3.60428,3.60777,3.59906,3.60463,5250000.0
2008-01-18 09:44:00,3.60471,3.61005,3.60296,3.61005,12020000.0
2008-01-18 09:45:00,3.60413,3.61055,3.59962,3.61053,4140000.0
2008-01-18 09:46:00,3.61002,3.61252,3.60104,3.60941,7900000.0
2008-01-18 09:47:00,3.60552,3.60761,3.59617,3.60654,6770000.0
2008-01-18 09:48:00,3.608,3.60952,3.60285,3.60952,5260000.0
2008-01-18 09:49:00,3.59813,3.60842,3.59813,3.607,4150000.0
2008-01-18 09:50:00,3.5962,3.606,3.59069,3.606,6020000.0
2008-01-18 09:51:00,3.60825,3.6094,3.6029,3.60606,4880000.0
2008-01-18 09:52:00,3.60575,3.60711,3.59251,3.60632,6020000.0
2008-01-18 09:53:00,3.60631,3.61146,3.60081,3.60081,7880000.0
2008-01-18 09:54:00,3.60852,3.61036,3.60067,3.61036,4140000.0
2008-01-18 09:55:00,3.61234,3.61266,3.60214,3.60214,4890000.0
2008-01-18 09:56:00,3.60922,3.61177,3.60211,3.60415,5280000.0
2008-01-18 09:57:00,3.61115,3.61227,3.60441,3.60441,5250000.0
2008-01-18 09:58:00,3.61222,3.61239,3.60191,3.61159,7140000.0
2008-01-18 09:59:00,3.6101,3.6122,3.60123,3.61012,12390000.0
2008-01-18 10:00:00,3.6112,3.61279,3.60245,3.60811,6020000.0
2008-01-18 10:01:00,3.60614,3.61187,3.60614,3.61041,5250000.0
2008-01-18 10:02:00,3.61364,3.61746,3.60354,3.61366,7510000.0
2008-01-18 10:03:00,3.60478,3.61686,3.59928,3.61485,11270000.0
2008-01-18 10:04:00,3.6172,3.61768,3.61071,3.61338,6760000.0
2008-01-18 10:05:00,3.6131,3.61339,3.60734,3.60734,5630000.0
2008-01-18 10:06:00,3.6128,3.614,3.60249,3.60249,5640000.0
2008-01-18 10:07:00,3.6124,3.61309,3.5997,3.5997,5630000.0
2008-01-18 10:08:00,3.61003,3.61218,3.60544,3.61075,8640000.0
2008-01-18 10:09:00,3.60636,3.61362,3.60249,3.61174,7520000.0
2008-01-18 10:10:00,3.603,3.61484,3.603,3.61484,6770000.0
2008-01-18 10:11:00,3.6139,3.61478,3.60258,3.61478,10890000.0
2008-01-18 10:12:00,3.6151,3.6151,3.60519,3.60919,6400000.0
2008-01-18 10:13:00,3.61474,3.61474,3.60878,3.61018,5640000.0
2008-01-18 10:14:00,3.60866,3.61272,3.60137,3.61272,12030000.0
2008-01-18 10:15:00,3.61426,3.61426,3.60588,3.61407,6760000.0
2008-01-18 10:16:00,3.61452,3.61452,3.5984,3.60871,4510000.0
2008-01-18 10:17:00,3.60865,3.61221,3.60161,3.60858,6010000.0
2008-01-18 10:18:00,3.6098,3.61486,3.60336,3.61099,4880000.0
2008-01-18 10:19:00,3.61418,3.61504,3.60512,3.61131,6390000.0
2008-01-18 10:20:00,3.61623,3.61623,3.60435,3.61074,8650000.0
2008-01-18 10:21:00,3.61671,3.61825,3.60912,3.61547,10890000.0
2008-01-18 10:22:00,3.61419,3.61546,3.60378,3.61032,5640000.0
2008-01-18 10:23:00,3.60857,3.61713,3.60857,3.61252,5630000.0
2008-01-18 10:24:00,3.6141,3.6148,3.60614,3.61281,7880000.0
2008-01-18 10:25:00,3.60649,3.61057,3.60412,3.60412,4520000.0
2008-01-18 10:26:00,3.61332,3.61611,3.60824,3.61018,6390000.0
2008-01-18 10:27:00,3.61228,3.61531,3.6064,3.61469,5260000.0
2008-01-18 10:28:00,3.60706,3.61366,3.60706,3.60981,4510000.0
2008-01-18 10:29:00,3.60988,3.61347,3.60194,3.61198,17280000.0
2008-01-18 10:30:00,3.61489,3.6155,3.60838,3.61419,7520000.0
2008-01-18 10:31:00,3.61196,3.61721,3.60599,3.61405,10500000.0
2008-01-18 10:32:00,3.61547,3.6172,3.60765,3.61707,5260000.0
2008-01-18 10:33:00,3.61215,3.61515,3.60684,3.61515,5260000.0
2008-01-18 10:34:00,3.61389,3.61584,3.60635,3.60635,6400000.0
2008-01-18 10:35:00,3.611,3.61614,3.61012,3.61096,6000000.0
2008-01-18 10:36:00,3.61176,3.61487,3.60724,3.61103,6010000.0
2008-01-18 10:37:00,3.61569,3.6168,3.60903,3.6168,7510000.0
2008-01-18 10:38:00,3.60935,3.61712,3.60935,3.61359,5640000.0
2008-01-18 10:39:00,3.60896,3.61594,3.60896,3.61025,4880000.0
2008-01-18 10:40:00,3.61437,3.61537,3.60353,3.61537,6010000.0
2008-01-18 10:41:00,3.61196,3.61468,3.60532,3.61468,5260000.0
2008-01-18 10:42:00,3.61107,3.6158,3.60515,3.60905,6760000.0
2008-01-18 10:43:00,3.61146,3.62013,3.60847,3.61105,6400000.0
2008-01-18 10:44:00,3.61228,3.61453,3.60968,3.61312,5640000.0
2008-01-18 10:45:00,3.61176,3.61325,3.59382,3.61325,5270000.0
2008-01-18 10:46:00,3.61403,3.61469,3.60512,3.61469,5260000.0
2008-01-18 10:47:00,3.61114,3.61576,3.61114,3.61576,5630000.0
2008-01-18 10:48:00,3.61645,3.61645,3.6071,3.61159,7130000.0
2008-01-18 10:49:00,3.61194,3.61628,3.60956,3.61111,6770000.0
2008-01-18 10:50:00,3.61569,3.61569,3.60633,3.61406,8630000.0
2008-01-18 10:51:00,3.60917,3.61446,3.60357,3.61446,5640000.0
2008-01-18 10:52:00,3.61489,3.61574,3.60958,3.61574,5260000.0
2008-01-18 10:53:00,3.60559,3.61429,3.60455,3.61419,6750000.0
2008-01-18 10:54:00,3.61156,3.61561,3.60577,3.61561,5260000.0
2008-01-18 10:55:00,3.61474,3.61533,3.61004,3.61533,7510000.0
2008-01-18 10:56:00,3.6152,3.6152,3.60413,3.60887,7880000.0
2008-01-18 10:57:00,3.60895,3.61405,3.60739,3.61405,6380000.0
2008-01-18 10:58:00,3.6141,3.6141,3.60542,3.6132,4510000.0
2008-01-18 10:59:00,3.61542,3.61549,3.606,3.61549,6010000.0
2008-01-18 11:00:00,3.61052,3.61783,3.60641,3.60723,13520000.0
2008-01-18 11:01:00,3.61488,3.61488,3.60881,3.61458,5630000.0
2008-01-18 11:02:00,3.60538,3.61386,3.5991,3.5991,7130000.0
2008-01-18 11:03:00,3.60895,3.61224,3.60377,3.60878,6760000.0
2008-01-18 11:04:00,3.60874,3.61272,3.60333,3.60933,4140000.0
2008-01-18 11:05:00,3.61125,3.6166,3.60586,3.6166,5650000.0
2008-01-18 11:06:00,3.61438,3.61608,3.60605,3.61284,7130000.0
2008-01-18 11:07:00,3.60793,3.61757,3.60793,3.61173,4520000.0
2008-01-18 11:08:00,3.61553,3.61553,3.60553,3.61461,6010000.0
2008-01-18 11:09:00,3.617,3.61765,3.6085,3.61281,5260000.0
2008-01-18 11:10:00,3.60982,3.61601,3.60605,3.61345,5640000.0
2008-01-18 11:11:00,3.61305,3.61598,3.60525,3.61598,7140000.0
2008-01-18 11:12:00,3.61223,3.61582,3.60354,3.61582,6770000.0
2008-01-18 11:13:00,3.61294,3.61489,3.60866,3.61473,5260000.0
2008-01-18 11:14:00,3.61173,3.61426,3.60133,3.61426,11270000.0
2008-01-18 11:15:00,3.61149,3.61614,3.61019,3.61481,5260000.0
2008-01-18 11:16:00,3.60927,3.61339,3.60329,3.61225,4520000.0
2008-01-18 11:17:00,3.61432,3.61496,3.60726,3.60784,4510000.0
2008-01-18 11:18:00,3.61293,3.61469,3.60327,3.6124,4140000.0
2008-01-18 11:19:00,3.60884,3.61385,3.60709,3.61385,4510000.0
2008-01-18 11:20:00,3.60415,3.61426,3.60415,3.61426,4510000.0
2008-01-18 11:21:00,3.60975,3.61443,3.60623,3.60861,4890000.0
2008-01-18 11:22:00,3.61443,3.61584,3.61075,3.61584,7130000.0
2008-01-18 11:23:00,3.61461,3.61484,3.60582,3.61202,4510000.0
2008-01-18 11:24:00,3.6005,3.61239,3.6005,3.61235,6010000.0
2008-01-18 11:25:00,3.61066,3.61491,3.60766,3.6149,6010000.0
2008-01-18 11:26:00,3.60986,3.61521,3.608,3.61513,4140000.0
2008-01-18 11:27:00,3.61542,3.61542,3.60804,3.61074,6390000.0
2008-01-18 11:28:00,3.60968,3.61472,3.60574,3.61423,7130000.0
2008-01-18 11:29:00,3.60916,3.61585,3.60916,3.6121,10530000.0
2008-01-18 11:30:00,3.61583,3.61656,3.60656,3.61093,5640000.0
2008-01-18 11:31:00,3.60717,3.61596,3.60603,3.61596,5250000.0
2008-01-18 11:32:00,3.6154,3.61874,3.60948,3.61308,7520000.0
2008-01-18 11:33:00,3.61733,3.61733,3.60741,3.61708,5640000.0
2008-01-18 11:34:00,3.6195,3.6195,3.61208,3.61208,4890000.0
2008-01-18 11:35:00,3.61556,3.61868,3.61131,3.61698,5640000.0
2008-01-18 11:36:00,3.6166,3.61868,3.60945,3.6186,8630000.0
2008-01-18 11:37:00,3.61857,3.61857,3.61095,3.61792,7140000.0
2008-01-18 11:38:00,3.61694,3.61827,3.60841,3.61827,5630000.0
2008-01-18 11:39:00,3.6134,3.61848,3.61276,3.61848,4510000.0
2008-01-18 11:40:00,3.61199,3.61616,3.6088,3.6088,5260000.0
2008-01-18 11:41:00,3.61761,3.61847,3.61025,3.61692,6750000.0
2008-01-18 11:42:00,3.619,3.6205,3.61514,3.61514,4510000.0
2008-01-18 11:43:00,3.61271,3.61892,3.59281,3.61844,7520000.0
2008-01-18 11:44:00,3.61688,3.62058,3.61218,3.61218,4890000.0
2008-01-18 11:45:00,3.61399,3.62094,3.61399,3.62094,5260000.0
2008-01-18 11:46:00,3.61558,3.62034,3.61259,3.61606,6770000.0
2008-01-18 11:47:00,3.61423,3.62121,3.61344,3.62121,5640000.0
2008-01-18 11:48:00,3.62067,3.62067,3.61162,3.61599,6400000.0
2008-01-18 11:49:00,3.61962,3.62052,3.61346,3.62,4880000.0
2008-01-18 11:50:00,3.61979,3.61979,3.61013,3.61642,4530000.0
2008-01-18 11:51:00,3.61569,3.62074,3.6144,3.61467,5630000.0
2008-01-18 11:52:00,3.62122,3.62241,3.61473,3.61864,4880000.0
2008-01-18 11:53:00,3.61593,3.62264,3.61284,3.61284,7510000.0
2008-01-18 11:54:00,3.62122,3.62293,3.61511,3.61754,6020000.0
2008-01-18 11:55:00,3.61494,3.62067,3.61087,3.61804,6010000.0
2008-01-18 11:56:00,3.61765,3.62124,3.61623,3.61812,4890000.0
2008-01-18 11:57:00,3.61206,3.62093,3.61206,3.61927,6020000.0
2008-01-18 11:58:00,3.61889,3.6248,3.61877,3.61962,5640000.0
2008-01-18 11:59:00,3.62185,3.6255,3.61672,3.62537,8630000.0
2008-01-18 12:00:00,3.62123,3.62569,3.61775,3.62331,4510000.0
2008-01-18 12:01:00,3.61993,3.62338,3.61496,3.62111,7140000.0
2008-01-18 12:02:00,3.62446,3.62556,3.61433,3.62429,6770000.0
2008-01-18 12:03:00,3.61887,3.62397,3.6172,3.62391,4880000.0
2008-01-18 12:04:00,3.62365,3.62365,3.61815,3.623,5640000.0
2008-01-18 12:05:00,3.62329,3.62329,3.6152,3.61698,5260000.0
2008-01-18 12:06:00,3.61698,3.6217,3.61205,3.61205,4510000.0
2008-01-18 12:07:00,3.6124,3.62219,3.6124,3.61821,5270000.0
2008-01-18 12:08:00,3.61775,3.62065,3.61127,3.62065,4140000.0
2008-01-18 12:09:00,3.61807,3.62149,3.6105,3.61745,5250000.0
2008-01-18 12:10:00,3.61698,3.62091,3.61698,3.61951,4880000.0
2008-01-18 12:11:00,3.62168,3.62239,3.61076,3.61076,4880000.0
2008-01-18 12:12:00,3.62193,3.62285,3.61511,3.61696,6020000.0
2008-01-18 12:13:00,3.6205,3.62218,3.61619,3.61838,5250000.0
2008-01-18 12:14:00,3.62413,3.62603,3.61479,3.62435,6770000.0
2008-01-18 12:15:00,3.62366,3.6237,3.61771,3.62277,9770000.0
2008-01-18 12:16:00,3.61618,3.62214,3.61547,3.61692,4510000.0
2008-01-18 12:17:00,3.6204,3.62122,3.6141,3.6141,5250000.0
2008-01-18 12:18:00,3.6172,3.62033,3.61291,3.61953,5270000.0
2008-01-18 12:19:00,3.61995,3.62067,3.61234,3.61626,3770000.0
2008-01-18 12:20:00,3.62026,3.62126,3.61587,3.61766,4900000.0
2008-01-18 12:21:00,3.62075,3.62151,3.61582,3.62067,6760000.0
2008-01-18 12:22:00,3.61668,3.62242,3.61668,3.62203,4890000.0
2008-01-18 12:23:00,3.61817,3.6237,3.61408,3.61408,4890000.0
2008-01-18 12:24:00,3.61052,3.62125,3.61052,3.62121,6770000.0
2008-01-18 12:25:00,3.61311,3.6188,3.60735,3.61507,10520000.0
2008-01-18 12:26:00,3.6167,3.62169,3.61131,3.61131,8640000.0
2008-01-18 12:27:00,3.62055,3.62055,3.61097,3.62049,5640000.0
2008-01-18 12:28:00,3.62149,3.62365,3.61676,3.62244,5640000.0
2008-01-18 12:29:00,3.61881,3.62115,3.61437,3.62105,5630000.0
2008-01-18 12:30:00,3.62185,3.62604,3.61495,3.6232,16550000.0
2008-01-18 12:31:00,3.61624,3.62137,3.61582,3.62137,5640000.0
2008-01-18 12:32:00,3.60807,3.61913,3.60807,3.61533,6390000.0
2008-01-18 12:33:00,3.61816,3.62059,3.60966,3.6204,4520000.0
2008-01-18 12:34:00,3.6142,3.61962,3.61281,3.61962,3770000.0
2008-01-18 12:35:00,3.61411,3.61907,3.61175,3.61687,5630000.0
2008-01-18 12:36:00,3.617,3.61785,3.60655,3.61386,4890000.0
2008-01-18 12:37:00,3.61475,3.61893,3.60944,3.61882,7140000.0
2008-01-18 12:38:00,3.61334,3.6173,3.6111,3.61605,6010000.0
2008-01-18 12:39:00,3.60658,3.61711,3.60641,3.61578,7510000.0
2008-01-18 12:40:00,3.60809,3.61764,3.60809,3.61764,5260000.0
2008-01-18 12:41:00,3.61208,3.61662,3.60361,3.61614,5270000.0
2008-01-18 12:42:00,3.61306,3.61756,3.60794,3.61685,9760000.0
2008-01-18 12:43:00,3.61692,3.61771,3.61075,3.61185,6380000.0
2008-01-18 12:44:00,3.61157,3.61734,3.60793,3.61725,4510000.0
2008-01-18 12:45:00,3.61642,3.61708,3.60741,3.61265,5260000.0
2008-01-18 12:46:00,3.61504,3.61872,3.60744,3.61657,5260000.0
2008-01-18 12:47:00,3.61448,3.61897,3.61036,3.61481,4880000.0
2008-01-18 12:48:00,3.60983,3.61867,3.60983,3.61273,6000000.0
2008-01-18 12:49:00,3.60937,3.61518,3.60255,3.60848,5250000.0
2008-01-18 12:50:00,3.61635,3.61642,3.60434,3.61243,4140000.0
2008-01-18 12:51:00,3.61562,3.61567,3.61089,3.61526,5260000.0
2008-01-18 12:52:00,3.6174,3.61807,3.60963,3.61688,5630000.0
2008-01-18 12:53:00,3.61634,3.61649,3.60664,3.61649,5640000.0
2008-01-18 12:54:00,3.61549,3.61649,3.6052,3.61649,5640000.0
2008-01-18 12:55:00,3.61363,3.61457,3.61275,3.61429,5260000.0
2008-01-18 12:56:00,3.61164,3.61732,3.61164,3.61378,6380000.0
2008-01-18 12:57:00,3.60894,3.61787,3.60724,3.61787,10150000.0
2008-01-18 12:58:00,3.61355,3.61609,3.60813,3.60813,6770000.0
2008-01-18 12:59:00,3.61699,3.61699,3.60656,3.61507,5630000.0
2008-01-18 13:00:00,3.6169,3.61836,3.61063,3.61781,9010000.0
2008-01-18 13:01:00,3.61538,3.61844,3.60574,3.61648,7890000.0
2008-01-18 13:02:00,3.61134,3.61312,3.60191,3.61312,5630000.0
2008-01-18 13:03:00,3.61161,3.61577,3.60484,3.61577,8630000.0
2008-01-18 13:04:00,3.61617,3.61617,3.60656,3.61192,4890000.0
2008-01-18 13:05:00,3.61147,3.6149,3.60336,3.61465,5630000.0
2008-01-18 13:06:00,3.61267,3.61661,3.60511,3.61661,6010000.0
2008-01-18 13:07:00,3.6129,3.61631,3.61006,3.61006,4880000.0
2008-01-18 13:08:00,3.61487,3.61684,3.60933,3.61576,6000000.0
2008-01-18 13:09:00,3.61168,3.6172,3.60485,3.6172,13520000.0
2008-01-18 13:10:00,3.61095,3.61644,3.61095,3.61606,4880000.0
2008-01-18 13:11:00,3.61691,3.61691,3.60546,3.61611,4140000.0
2008-01-18 13:12:00,3.61554,3.61554,3.60382,3.61084,7510000.0
2008-01-18 13:13:00,3.61448,3.616,3.60516,3.61309,7130000.0
2008-01-18 13:14:00,3.6113,3.61508,3.60372,3.61477,7530000.0
2008-01-18 13:15:00,3.61172,3.6159,3.61024,3.61024,7140000.0
2008-01-18 13:16:00,3.61103,3.61856,3.60861,3.6145,5260000.0
2008-01-18 13:17:00,3.61347,3.61723,3.6121,3.61439,7130000.0
2008-01-18 13:18:00,3.61548,3.6171,3.60592,3.61411,7500000.0
2008-01-18 13:19:00,3.60747,3.62206,3.60747,3.61536,6770000.0
2008-01-18 13:20:00,3.61281,3.61364,3.60567,3.61065,5260000.0
2008-01-18 13:21:00,3.61137,3.61573,3.60512,3.61531,7510000.0
2008-01-18 13:22:00,3.61632,3.61632,3.6076,3.61235,6010000.0
2008-01-18 13:23:00,3.61125,3.6161,3.60914,3.61466,6020000.0
2008-01-18 13:24:00,3.60717,3.61777,3.60717,3.61771,4140000.0
2008-01-18 13:25:00,3.61261,3.61716,3.6075,3.6167,5270000.0
2008-01-18 13:26:00,3.61776,3.61776,3.61144,3.61589,6000000.0
2008-01-18 13:27:00,3.61728,3.61821,3.61162,3.61344,6010000.0
2008-01-18 13:28:00,3.61307,3.61731,3.60862,3.61664,8260000.0
2008-01-18 13:29:00,3.61595,3.61869,3.61309,3.61869,4510000.0
2008-01-18 13:30:00,3.61353,3.61841,3.61353,3.61626,7510000.0
2008-01-18 13:31:00,3.61266,3.61766,3.61266,3.61766,5250000.0
2008-01-18 13:32:00,3.61814,3.61814,3.60967,3.61634,4890000.0
2008-01-18 13:33:00,3.61239,3.61881,3.60954,3.61244,12010000.0
2008-01-18 13:34:00,3.61559,3.61658,3.60886,3.61184,6400000.0
2008-01-18 13:35:00,3.61595,3.61889,3.60741,3.61593,5630000.0
2008-01-18 13:36:00,3.61244,3.61806,3.6052,3.61806,6760000.0
2008-01-18 13:37:00,3.61858,3.61858,3.60566,3.61774,6760000.0
2008-01-18 13:38:00,3.6173,3.61762,3.61388,3.61388,4510000.0
2008-01-18 13:39:00,3.61725,3.61725,3.611,3.61188,4510000.0
2008-01-18 13:40:00,3.60883,3.61762,3.60649,3.61728,7130000.0
2008-01-18 13:41:00,3.61731,3.61731,3.60783,3.60783,5270000.0
2008-01-18 13:42:00,3.61416,3.61719,3.6072,3.61719,5640000.0
2008-01-18 13:43:00,3.61234,3.61699,3.60619,3.61631,5640000.0
2008-01-18 13:44:00,3.6174,3.61878,3.60566,3.61377,9020000.0
2008-01-18 13:45:00,3.61811,3.61831,3.60993,3.61314,7510000.0
2008-01-18 13:46:00,3.61186,3.61894,3.60887,3.61894,9030000.0
2008-01-18 13:47:00,3.61771,3.6193,3.61335,3.6144,5260000.0
2008-01-18 13:48:00,3.6114,3.62114,3.61031,3.62018,6380000.0
2008-01-18 13:49:00,3.61286,3.61844,3.61286,3.61709,4520000.0
2008-01-18 13:50:00,3.61088,3.61464,3.60648,3.6141,7510000.0
2008-01-18 13:51:00,3.61736,3.61736,3.60798,3.61257,4510000.0
2008-01-18 13:52:00,3.613,3.61843,3.61138,3.61138,6380000.0
2008-01-18 13:53:00,3.61109,3.61539,3.60513,3.61068,9020000.0
2008-01-18 13:54:00,3.61712,3.61712,3.60345,3.60742,13900000.0
2008-01-18 13:55:00,3.61853,3.61923,3.61099,3.6155,7140000.0
2008-01-18 13:56:00,3.61726,3.61805,3.61149,3.61805,4880000.0
2008-01-18 13:57:00,3.61196,3.61634,3.6063,3.61296,6380000.0
2008-01-18 13:58:00,3.61209,3.61801,3.60814,3.61728,5630000.0
2008-01-18 13:59:00,3.61247,3.61719,3.61155,3.61214,7140000.0
2008-01-18 14:00:00,3.61659,3.61803,3.60821,3.61328,11280000.0
2008-01-18 14:01:00,3.61273,3.61806,3.60734,3.61745,5260000.0
2008-01-18 14:02:00,3.61237,3.61606,3.60694,3.61017,7500000.0
2008-01-18 14:03:00,3.61856,3.61895,3.60641,3.61393,11650000.0
2008-01-18 14:04:00,3.61823,3.61823,3.60848,3.60893,5260000.0
2008-01-18 14:05:00,3.61147,3.61564,3.60562,3.615,5260000.0
2008-01-18 14:06:00,3.61517,3.62083,3.61007,3.613,8280000.0
2008-01-18 14:07:00,3.61644,3.61738,3.60814,3.61718,6390000.0
2008-01-18 14:08:00,3.60769,3.61683,3.60712,3.6127,5260000.0
2008-01-18 14:09:00,3.61154,3.61578,3.61039,3.6131,5630000.0
2008-01-18 14:10:00,3.61601,3.61603,3.60393,3.61109,6390000.0
2008-01-18 14:11:00,3.6166,3.6166,3.6054,3.61232,7880000.0
2008-01-18 14:12:00,3.61188,3.61702,3.606,3.61672,6770000.0
2008-01-18 14:13:00,3.61299,3.61882,3.60863,3.61882,5650000.0
2008-01-18 14:14:00,3.61739,3.61739,3.60587,3.61475,4880000.0
2008-01-18 14:15:00,3.61511,3.61676,3.61014,3.61282,10140000.0
2008-01-18 14:16:00,3.61534,3.61741,3.60838,3.61741,5650000.0
2008-01-18 14:17:00,3.61632,3.61632,3.60473,3.61188,5270000.0
2008-01-18 14:18:00,3.61071,3.61415,3.60634,3.61259,6380000.0
2008-01-18 14:19:00,3.61427,3.61537,3.60932,3.61049,4890000.0
2008-01-18 14:20:00,3.60766,3.61572,3.60662,3.60662,4880000.0
2008-01-18 14:21:00,3.61113,3.6149,3.60705,3.6149,6750000.0
2008-01-18 14:22:00,3.61167,3.61374,3.60557,3.61194,6770000.0
2008-01-18 14:23:00,3.61101,3.61606,3.611,3.611,7510000.0
2008-01-18 14:24:00,3.61217,3.61715,3.6029,3.61422,9760000.0
2008-01-18 14:25:00,3.61344,3.61575,3.60718,3.6114,10540000.0
2008-01-18 14:26:00,3.6106,3.61503,3.60893,3.61008,4520000.0
2008-01-18 14:27:00,3.61529,3.61546,3.60564,3.61408,6380000.0
2008-01-18 14:28:00,3.60935,3.61512,3.60799,3.61195,7140000.0
2008-01-18 14:29:00,3.61301,3.61436,3.60716,3.61436,4140000.0
2008-01-18 14:30:00,3.61432,3.61512,3.60759,3.61485,8630000.0
2008-01-18 14:31:00,3.61228,3.61434,3.60814,3.60882,7130000.0
2008-01-18 14:32:00,3.60432,3.61514,3.6038,3.61514,8270000.0
2008-01-18 14:33:00,3.61334,3.61417,3.60785,3.61347,7140000.0
2008-01-18 14:34:00,3.60951,3.61507,3.60951,3.61507,5260000.0
2008-01-18 14:35:00,3.61513,3.61612,3.60623,3.61612,5630000.0
2008-01-18 14:36:00,3.61618,3.62014,3.60685,3.61649,6760000.0
2008-01-18 14:37:00,3.61295,3.61499,3.60935,3.60935,4140000.0
2008-01-18 14:38:00,3.61421,3.61637,3.60947,3.61637,7150000.0
2008-01-18 14:39:00,3.61194,3.61582,3.60949,3.61488,5630000.0
2008-01-18 14:40:00,3.61125,3.61566,3.60978,3.61566,4510000.0
2008-01-18 14:41:00,3.61181,3.61317,3.60262,3.6127,4880000.0
2008-01-18 14:42:00,3.61463,3.61533,3.60273,3.611,7510000.0
2008-01-18 14:43:00,3.61379,3.61559,3.60932,3.61541,7510000.0
2008-01-18 14:44:00,3.61505,3.61741,3.60796,3.61233,9390000.0
2008-01-18 14:45:00,3.61362,3.61619,3.60405,3.61619,7510000.0
2008-01-18 14:46:00,3.61018,3.61923,3.60964,3.61351,6010000.0
2008-01-18 14:47:00,3.60991,3.62093,3.60935,3.61668,8250000.0
2008-01-18 14:48:00,3.61481,3.61667,3.60717,3.6136,5630000.0
2008-01-18 14:49:00,3.61742,3.61742,3.61113,3.61623,6390000.0
2008-01-18 14:50:00,3.60775,3.61583,3.60775,3.6157,9020000.0
2008-01-18 14:51:00,3.61296,3.61839,3.61152,3.61152,4900000.0
2008-01-18 14:52:00,3.61601,3.61601,3.60566,3.60658,5630000.0
2008-01-18 14:53:00,3.61188,3.61412,3.60754,3.61025,5270000.0
2008-01-18 14:54:00,3.61162,3.61769,3.61062,3.61629,6760000.0
2008-01-18 14:55:00,3.61513,3.61527,3.60359,3.61125,6760000.0
2008-01-18 14:56:00,3.60552,3.61399,3.60533,3.60544,6390000.0
2008-01-18 14:57:00,3.61023,3.615,3.60458,3.615,7130000.0
2008-01-18 14:58:00,3.60552,3.61427,3.6024,3.60553,6010000.0
2008-01-18 14:59:00,3.6124,3.61316,3.60232,3.60306,10170000.0
2008-01-18 15:00:00,3.61158,3.61447,3.6072,3.60987,10880000.0
2008-01-18 15:01:00,3.61433,3.61606,3.60829,3.61606,7150000.0
2008-01-18 15:02:00,3.60944,3.61366,3.60283,3.61357,7140000.0
2008-01-18 15:03:00,3.61367,3.61367,3.60303,3.60733,5270000.0
2008-01-18 15:04:00,3.6145,3.61561,3.6046,3.61273,9020000.0
2008-01-18 15:05:00,3.60656,3.61181,3.60057,3.61181,5260000.0
2008-01-18 15:06:00,3.60898,3.61541,3.60352,3.61227,7890000.0
2008-01-18 15:07:00,3.60361,3.61284,3.60361,3.61284,6000000.0
2008-01-18 15:08:00,3.61266,3.6137,3.60691,3.60739,6760000.0
2008-01-18 15:09:00,3.61233,3.61307,3.60371,3.61252,6770000.0
2008-01-18 15:10:00,3.61325,3.61344,3.60372,3.61344,7150000.0
2008-01-18 15:11:00,3.60279,3.61368,3.60279,3.61098,5260000.0
2008-01-18 15:12:00,3.60894,3.6143,3.60894,3.61425,5630000.0
2008-01-18 15:13:00,3.6131,3.6131,3.60332,3.60735,4140000.0
2008-01-18 15:14:00,3.61439,3.61439,3.60246,3.61177,14640000.0
2008-01-18 15:15:00,3.60936,3.61233,3.60654,3.60654,3770000.0
2008-01-18 15:16:00,3.60769,3.61399,3.60411,3.61368,5630000.0
2008-01-18 15:17:00,3.61431,3.61431,3.60404,3.61376,8650000.0
2008-01-18 15:18:00,3.61389,3.61581,3.60497,3.61445,6390000.0
2008-01-18 15:19:00,3.60923,3.61432,3.60455,3.60455,5250000.0
2008-01-18 15:20:00,3.61312,3.61374,3.60143,3.60901,5260000.0
2008-01-18 15:21:00,3.61151,3.61751,3.60833,3.61099,7900000.0
2008-01-18 15:22:00,3.61053,3.61517,3.60966,3.61512,4890000.0
2008-01-18 15:23:00,3.61352,3.61497,3.60578,3.61483,7890000.0
2008-01-18 15:24:00,3.60861,3.61298,3.60257,3.61117,6390000.0
2008-01-18 15:25:00,3.61542,3.61542,3.61001,3.61068,4140000.0
2008-01-18 15:26:00,3.6168,3.61908,3.60861,3.61705,5650000.0
2008-01-18 15:27:00,3.61188,3.61786,3.60608,3.61253,8290000.0
2008-01-18 15:28:00,3.61226,3.61435,3.60967,3.61233,4890000.0
2008-01-18 15:29:00,3.61201,3.61462,3.60553,3.60618,4520000.0
2008-01-18 15:30:00,3.6158,3.6158,3.60729,3.60729,9010000.0
2008-01-18 15:31:00,3.61326,3.61704,3.6074,3.6098,7510000.0
2008-01-18 15:32:00,3.6138,3.61506,3.60726,3.61506,4880000.0
2008-01-18 15:33:00,3.61669,3.61686,3.60986,3.61566,4880000.0
2008-01-18 15:34:00,3.61419,3.61709,3.60942,3.61444,7140000.0
2008-01-18 15:35:00,3.6111,3.61642,3.60807,3.60883,6400000.0
2008-01-18 15:36:00,3.61714,3.61785,3.60732,3.61359,6390000.0
2008-01-18 15:37:00,3.6163,3.61755,3.60809,3.60809,5260000.0
2008-01-18 15:38:00,3.61085,3.62023,3.60829,3.61916,7510000.0
2008-01-18 15:39:00,3.61727,3.61727,3.61002,3.61659,4890000.0
2008-01-18 15:40:00,3.61715,3.61853,3.60896,3.61786,6760000.0
2008-01-18 15:41:00,3.61434,3.61872,3.60547,3.61872,9020000.0
2008-01-18 15:42:00,3.61231,3.61904,3.61194,3.61194,4520000.0
2008-01-18 15:43:00,3.60951,3.61836,3.60951,3.61682,4880000.0
2008-01-18 15:44:00,3.6162,3.61868,3.60883,3.61852,6770000.0
2008-01-18 15:45:00,3.61447,3.61747,3.60747,3.61747,4880000.0
2008-01-18 15:46:00,3.61756,3.61934,3.60985,3.61817,5630000.0
2008-01-18 15:47:00,3.60861,3.61712,3.60861,3.61432,7130000.0
2008-01-18 15:48:00,3.61616,3.6202,3.61224,3.61342,6390000.0
2008-01-18 15:49:00,3.61466,3.6206,3.61155,3.61482,4510000.0
2008-01-18 15:50:00,3.61668,3.61781,3.61222,3.61602,4510000.0
2008-01-18 15:51:00,3.61377,3.61954,3.6116,3.61267,7890000.0
2008-01-18 15:52:00,3.61561,3.61893,3.60969,3.61893,5270000.0
2008-01-18 15:53:00,3.6158,3.61869,3.60904,3.60904,6030000.0
2008-01-18 15:54:00,3.61174,3.62038,3.61174,3.61623,6770000.0
2008-01-18 15:55:00,3.61872,3.61872,3.61098,3.61777,4880000.0
2008-01-18 15:56:00,3.61994,3.62018,3.61475,3.61885,5260000.0
2008-01-18 15:57:00,3.61408,3.61943,3.61197,3.61943,6010000.0
2008-01-18 15:58:00,3.61838,3.62028,3.61669,3.62023,7510000.0
2008-01-18 15:59:00,3.61629,3.61906,3.61222,3.61816,9410000.0
2008-01-18 16:00:00,3.62051,3.62051,3.61312,3.61918,6380000.0
2008-01-18 16:01:00,3.61767,3.62733,3.61204,3.61726,9400000.0
2008-01-18 16:02:00,3.61323,3.61995,3.61323,3.61995,5630000.0
2008-01-18 16:03:00,3.61656,3.62161,3.61656,3.62002,4890000.0
2008-01-18 16:04:00,3.61411,3.6194,3.60648,3.6194,6390000.0
2008-01-18 16:05:00,3.6138,3.61996,3.61309,3.61962,5640000.0
2008-01-18 16:06:00,3.61979,3.6208,3.61126,3.61514,9760000.0
2008-01-18 16:07:00,3.61982,3.62022,3.61212,3.61977,5260000.0
2008-01-18 16:08:00,3.61687,3.62175,3.61255,3.62175,6020000.0
2008-01-18 16:09:00,3.61827,3.62214,3.61656,3.62128,7140000.0
2008-01-18 16:10:00,3.62022,3.62078,3.60806,3.62064,10540000.0
2008-01-18 16:11:00,3.6217,3.62179,3.61599,3.6186,7140000.0
2008-01-18 16:12:00,3.61465,3.62178,3.61291,3.62075,7890000.0
2008-01-18 16:13:00,3.62084,3.62352,3.61821,3.62326,5650000.0
2008-01-18 16:14:00,3.61952,3.62169,3.61167,3.62133,4510000.0
2008-01-18 16:15:00,3.61197,3.62027,3.61197,3.62008,4510000.0
2008-01-18 16:16:00,3.62283,3.62444,3.6187,3.62262,6760000.0
2008-01-18 16:17:00,3.61583,3.62166,3.61501,3.62114,4520000.0
2008-01-18 16:18:00,3.62185,3.62278,3.61121,3.61606,8280000.0
2008-01-18 16:19:00,3.62169,3.62257,3.619,3.62257,5260000.0
2008-01-18 16:20:00,3.61714,3.62238,3.61264,3.62028,6760000.0
2008-01-18 16:21:00,3.62351,3.62351,3.61614,3.61755,6380000.0
2008-01-18 16:22:00,3.61992,3.6228,3.61307,3.62222,4140000.0
2008-01-18 16:23:00,3.62223,3.62284,3.61915,3.62245,6390000.0
2008-01-18 16:24:00,3.61843,3.62198,3.61464,3.62183,6770000.0
2008-01-18 16:25:00,3.62165,3.62323,3.61615,3.62323,4140000.0
2008-01-18 16:26:00,3.62336,3.62359,3.61377,3.62214,5260000.0
2008-01-18 16:27:00,3.61918,3.62604,3.61405,3.62317,10910000.0
2008-01-18 16:28:00,3.62309,3.62309,3.61683,3.62187,8250000.0
2008-01-18 16:29:00,3.62337,3.62366,3.61674,3.61927,5640000.0
2008-01-18 16:30:00,3.62268,3.62268,3.61484,3.61983,7130000.0
2008-01-18 16:31:00,3.62163,3.62378,3.61577,3.61763,10160000.0
2008-01-18 16:32:00,3.62249,3.62296,3.61456,3.61879,5630000.0
2008-01-18 16:33:00,3.6179,3.62151,3.61429,3.62151,4900000.0
2008-01-18 16:34:00,3.62127,3.62305,3.61292,3.62305,6000000.0
2008-01-18 16:35:00,3.62153,3.62326,3.61297,3.61398,12410000.0
2008-01-18 16:36:00,3.62272,3.62272,3.61373,3.61373,7520000.0
2008-01-18 16:37:00,3.61887,3.62263,3.61719,3.61719,5270000.0
2008-01-18 16:38:00,3.61758,3.62455,3.61455,3.62371,10520000.0
2008-01-18 16:39:00,3.61953,3.62303,3.61511,3.62289,6760000.0
2008-01-18 16:40:00,3.61329,3.62279,3.61254,3.61653,6760000.0
2008-01-18 16:41:00,3.61541,3.61882,3.61061,3.614,6390000.0
2008-01-18 16:42:00,3.61394,3.61879,3.60836,3.61879,5260000.0
2008-01-18 16:43:00,3.61475,3.62073,3.61472,3.62054,4510000.0
2008-01-18 16:44:00,3.61745,3.622,3.61227,3.62148,5260000.0
2008-01-18 16:45:00,3.61849,3.61959,3.61079,3.61688,6760000.0
2008-01-18 16:46:00,3.61317,3.62553,3.61317,3.62211,7880000.0
2008-01-18 16:47:00,3.61562,3.62213,3.61461,3.61501,7510000.0
2008-01-18 16:48:00,3.61093,3.62119,3.61093,3.61896,4510000.0
2008-01-18 16:49:00,3.61659,3.62233,3.61249,3.61964,7520000.0
2008-01-18 16:50:00,3.62143,3.62143,3.61514,3.6192,5260000.0
2008-01-18 16:51:00,3.62145,3.6246,3.61468,3.62087,6390000.0
2008-01-18 16:52:00,3.61241,3.62288,3.61241,3.62127,7520000.0
2008-01-18 16:53:00,3.6208,3.62082,3.61483,3.61483,4520000.0
2008-01-18 16:54:00,3.61242,3.6222,3.61242,3.61893,7140000.0
2008-01-18 16:55:00,3.6223,3.6223,3.61242,3.62073,5630000.0
2008-01-18 16:56:00,3.616,3.62144,3.61026,3.61084,6380000.0
2008-01-18 16:57:00,3.61778,3.62248,3.61195,3.61195,4510000.0
2008-01-18 16:58:00,3.61678,3.62235,3.61655,3.62007,6020000.0
2008-01-18 16:59:00,3.62288,3.62368,3.61192,3.62033,8290000.0
2008-01-18 17:00:00,3.62093,3.62093,3.61192,3.61192,8270000.0
2008-01-18 17:01:00,3.62209,3.62399,3.61371,3.6204,7510000.0
2008-01-18 17:02:00,3.61758,3.62201,3.61473,3.62133,6010000.0
2008-01-18 17:03:00,3.61689,3.62163,3.61223,3.61668,4880000.0
2008-01-18 17:04:00,3.61733,3.62177,3.61122,3.615,5640000.0
2008-01-18 17:05:00,3.61631,3.62139,3.61465,3.61589,5630000.0
2008-01-18 17:06:00,3.62206,3.62206,3.61228,3.61228,7140000.0
2008-01-18 17:07:00,3.62072,3.62207,3.61592,3.62186,7900000.0
2008-01-18 17:08:00,3.61648,3.62207,3.61118,3.62207,6010000.0
2008-01-18 17:09:00,3.62227,3.62227,3.60964,3.61654,9010000.0
2008-01-18 17:10:00,3.62239,3.62239,3.6139,3.62128,4520000.0
2008-01-18 17:11:00,3.61646,3.62267,3.61282,3.62221,7130000.0
2008-01-18 17:12:00,3.62133,3.62175,3.61537,3.61646,6010000.0
2008-01-18 17:13:00,3.62263,3.62375,3.61717,3.61717,4890000.0
2008-01-18 17:14:00,3.61519,3.61893,3.6084,3.6128,11650000.0
2008-01-18 17:15:00,3.62091,3.62165,3.61354,3.61869,11650000.0
2008-01-18 17:16:00,3.61295,3.62009,3.60925,3.61725,7140000.0
2008-01-18 17:17:00,3.61879,3.6188,3.61101,3.61101,6020000.0
2008-01-18 17:18:00,3.61797,3.61887,3.61076,3.6109,4880000.0
2008-01-18 17:19:00,3.61191,3.62074,3.61191,3.61762,4890000.0
2008-01-18 17:20:00,3.61536,3.61624,3.60595,3.61624,4140000.0
2008-01-18 17:21:00,3.61582,3.6181,3.60888,3.61404,6760000.0
2008-01-18 17:22:00,3.61287,3.61833,3.60817,3.61805,12020000.0
2008-01-18 17:23:00,3.61664,3.61664,3.60886,3.61651,4520000.0
2008-01-18 17:24:00,3.6125,3.6191,3.60949,3.61637,10520000.0
2008-01-18 17:25:00,3.61201,3.62016,3.60742,3.60893,7530000.0
2008-01-18 17:26:00,3.61878,3.61878,3.61262,3.61825,6010000.0
2008-01-18 17:27:00,3.61805,3.61805,3.60967,3.61071,8270000.0
2008-01-18 17:28:00,3.60875,3.61487,3.6044,3.61487,7140000.0
2008-01-18 17:29:00,3.6141,3.61699,3.6058,3.61471,7140000.0
2008-01-18 17:30:00,3.61772,3.61772,3.60317,3.60669,5270000.0
2008-01-18 17:31:00,3.61613,3.61694,3.60681,3.61618,6770000.0
2008-01-18 17:32:00,3.61204,3.61642,3.61204,3.61638,7510000.0
2008-01-18 17:33:00,3.61527,3.61848,3.60742,3.61776,12390000.0
2008-01-18 17:34:00,3.61442,3.61469,3.60508,3.61113,4520000.0
2008-01-18 17:35:00,3.61389,3.61647,3.60348,3.61647,10130000.0
2008-01-18 17:36:00,3.61228,3.61883,3.60995,3.61284,5250000.0
2008-01-18 17:37:00,3.61331,3.61613,3.60541,3.61043,6760000.0
2008-01-18 17:38:00,3.61251,3.61908,3.60647,3.61805,15760000.0
2008-01-18 17:39:00,3.61742,3.6185,3.6096,3.61525,7900000.0
2008-01-18 17:40:00,3.61384,3.61923,3.60674,3.61514,11260000.0
2008-01-18 17:41:00,3.61793,3.61819,3.60844,3.61317,5640000.0
2008-01-18 17:42:00,3.60765,3.61784,3.60529,3.6137,12030000.0
2008-01-18 17:43:00,3.61484,3.62061,3.61083,3.6158,12050000.0
2008-01-18 17:44:00,3.61823,3.61823,3.61228,3.61319,4510000.0
2008-01-18 17:45:00,3.61643,3.62087,3.61043,3.62068,9010000.0
2008-01-18 17:46:00,3.61534,3.62028,3.61172,3.6186,4520000.0
2008-01-18 17:47:00,3.61585,3.62078,3.6157,3.61948,7510000.0
2008-01-18 17:48:00,3.61878,3.61998,3.61542,3.61608,4140000.0
2008-01-18 17:49:00,3.61967,3.62091,3.61296,3.61814,4140000.0
2008-01-18 17:50:00,3.61069,3.62142,3.61069,3.61673,6770000.0
2008-01-18 17:51:00,3.6117,3.62485,3.61112,3.61807,7880000.0
2008-01-18 17:52:00,3.62005,3.62005,3.61492,3.61947,7130000.0
2008-01-18 17:53:00,3.62004,3.62085,3.61546,3.62085,5270000.0
2008-01-18 17:54:00,3.61732,3.61955,3.60891,3.61905,5270000.0
2008-01-18 17:55:00,3.61655,3.62121,3.61045,3.62047,7900000.0
2008-01-18 17:56:00,3.61897,3.62106,3.6089,3.61434,6770000.0
2008-01-18 17:57:00,3.61494,3.62074,3.61175,3.61501,9020000.0
2008-01-18 17:58:00,3.61917,3.62138,3.61106,3.61772,9400000.0
2008-01-18 17:59:00,3.61833,3.61833,3.60458,3.61809,12020000.0
2008-01-18 18:00:00,3.61758,3.61788,3.6075,3.61301,14270000.0
2008-01-18 18:01:00,3.61118,3.61729,3.61029,3.61358,5630000.0
2008-01-18 18:02:00,3.61582,3.61646,3.60431,3.61558,11630000.0
2008-01-18 18:03:00,3.61781,3.61781,3.60803,3.60813,5260000.0
2008-01-18 18:04:00,3.61259,3.61537,3.60647,3.60934,8660000.0
2008-01-18 18:05:00,3.61568,3.61647,3.60546,3.61622,9410000.0
2008-01-18 18:06:00,3.61008,3.61622,3.60653,3.61507,6770000.0
2008-01-18 18:07:00,3.61138,3.61695,3.61053,3.61053,5260000.0
2008-01-18 18:08:00,3.6123,3.61723,3.60638,3.61723,7140000.0
2008-01-18 18:09:00,3.61572,3.61874,3.61428,3.61874,4510000.0
2008-01-18 18:10:00,3.61617,3.6216,3.61133,3.62061,5630000.0
2008-01-18 18:11:00,3.61457,3.6173,3.60981,3.6142,5250000.0
2008-01-18 18:12:00,3.61941,3.61941,3.60951,3.61691,10150000.0
2008-01-18 18:13:00,3.61991,3.61991,3.61263,3.61263,4510000.0
2008-01-18 18:14:00,3.61944,3.61965,3.60994,3.61799,10520000.0
2008-01-18 18:15:00,3.61452,3.62053,3.6094,3.62053,7520000.0
2008-01-18 18:16:00,3.61047,3.62131,3.61047,3.61992,9020000.0
2008-01-18 18:17:00,3.61997,3.62254,3.61587,3.62165,4880000.0
2008-01-18 18:18:00,3.62292,3.62306,3.61256,3.6126,6770000.0
2008-01-18 18:19:00,3.61769,3.6235,3.61461,3.61757,6760000.0
2008-01-18 18:20:00,3.61622,3.62186,3.61585,3.61585,4880000.0
2008-01-18 18:21:00,3.61666,3.61879,3.60741,3.61595,10530000.0
2008-01-18 18:22:00,3.62183,3.62313,3.61304,3.62179,7880000.0
2008-01-18 18:23:00,3.62143,3.62211,3.61652,3.61793,4510000.0
2008-01-18 18:24:00,3.62139,3.62139,3.61075,3.62112,15410000.0
2008-01-18 18:25:00,3.61769,3.62179,3.61276,3.61577,8630000.0
2008-01-18 18:26:00,3.6216,3.62232,3.61214,3.61723,9400000.0
2008-01-18 18:27:00,3.61482,3.62297,3.61482,3.62297,4880000.0
2008-01-18 18:28:00,3.62317,3.62317,3.61662,3.62102,4510000.0
2008-01-18 18:29:00,3.62241,3.62241,3.61146,3.61992,7510000.0
2008-01-18 18:30:00,3.62175,3.62251,3.61511,3.62251,6400000.0
2008-01-18 18:31:00,3.61505,3.62099,3.61505,3.62021,5630000.0
2008-01-18 18:32:00,3.62197,3.62203,3.61225,3.61225,4530000.0
2008-01-18 18:33:00,3.61664,3.62263,3.61216,3.62078,6400000.0
2008-01-18 18:34:00,3.61194,3.62157,3.61194,3.6209,5630000.0
2008-01-18 18:35:00,3.61497,3.62256,3.61407,3.62254,9020000.0
2008-01-18 18:36:00,3.61726,3.62223,3.61295,3.62223,4880000.0
2008-01-18 18:37:00,3.61616,3.62414,3.61438,3.6223,11270000.0
2008-01-18 18:38:00,3.62117,3.62297,3.61365,3.6175,10150000.0
2008-01-18 18:39:00,3.62388,3.62388,3.61186,3.6221,7880000.0
2008-01-18 18:40:00,3.61575,3.62139,3.61575,3.62139,5260000.0
2008-01-18 18:41:00,3.61955,3.62088,3.61177,3.62088,5260000.0
2008-01-18 18:42:00,3.61717,3.62074,3.61063,3.61541,7890000.0
2008-01-18 18:43:00,3.6222,3.6222,3.61487,3.62041,4880000.0
2008-01-18 18:44:00,3.62149,3.62471,3.61467,3.62471,4510000.0
2008-01-18 18:45:00,3.6216,3.62801,3.61485,3.62751,7880000.0
2008-01-18 18:46:00,3.62221,3.62625,3.61456,3.62625,7880000.0
2008-01-18 18:47:00,3.623,3.626,3.61584,3.626,6380000.0
2008-01-18 18:48:00,3.61908,3.6256,3.6179,3.62538,6770000.0
2008-01-18 18:49:00,3.62216,3.62666,3.61778,3.62666,6010000.0
2008-01-18 18:50:00,3.62331,3.62752,3.61515,3.62145,7520000.0
2008-01-18 18:51:00,3.62492,3.62613,3.6162,3.62327,4140000.0
2008-01-18 18:52:00,3.62571,3.63224,3.62223,3.63076,7140000.0
2008-01-18 18:53:00,3.62371,3.62574,3.6131,3.6131,7900000.0
2008-01-18 18:54:00,3.6278,3.62795,3.61947,3.62264,9020000.0
2008-01-18 18:55:00,3.61228,3.62576,3.61228,3.62197,5630000.0
2008-01-18 18:56:00,3.62042,3.62493,3.61901,3.62429,5630000.0
2008-01-18 18:57:00,3.62551,3.62551,3.61651,3.61986,5260000.0
2008-01-18 18:58:00,3.62576,3.6292,3.61766,3.62583,6400000.0
2008-01-18 18:59:00,3.62324,3.62692,3.62087,3.62254,6390000.0
2008-01-18 19:00:00,3.62686,3.62686,3.61691,3.62678,9400000.0
2008-01-18 19:01:00,3.62736,3.62753,3.6204,3.623,5630000.0
2008-01-18 19:02:00,3.62328,3.62736,3.62219,3.62692,6390000.0
2008-01-18 19:03:00,3.62613,3.62613,3.61792,3.62198,4880000.0
2008-01-18 19:04:00,3.61682,3.62484,3.6136,3.61472,6750000.0
2008-01-18 19:05:00,3.61586,3.62509,3.61436,3.61992,5260000.0
2008-01-18 19:06:00,3.62244,3.63095,3.61982,3.62685,11280000.0
2008-01-18 19:07:00,3.62038,3.62565,3.62007,3.62419,4140000.0
2008-01-18 19:08:00,3.62424,3.62428,3.61238,3.61883,7530000.0
2008-01-18 19:09:00,3.61833,3.62643,3.615,3.62133,9770000.0
2008-01-18 19:10:00,3.61676,3.62802,3.61676,3.61748,6380000.0
2008-01-18 19:11:00,3.62117,3.62427,3.6139,3.61929,7130000.0
2008-01-18 19:12:00,3.62425,3.62505,3.61325,3.62505,9020000.0
2008-01-18 19:13:00,3.62581,3.62634,3.62066,3.62367,4890000.0
2008-01-18 19:14:00,3.6264,3.62729,3.61765,3.62256,10900000.0
2008-01-18 19:15:00,3.62699,3.62699,3.61738,3.62101,6380000.0
2008-01-18 19:16:00,3.61842,3.62434,3.61379,3.61539,7880000.0
2008-01-18 19:17:00,3.62589,3.62589,3.62044,3.62411,6020000.0
2008-01-18 19:18:00,3.61815,3.62381,3.61479,3.62381,5260000.0
2008-01-18 19:20:00,3.61995,3.62642,3.61576,3.6216,11270000.0
2008-01-18 19:21:00,3.61945,3.62486,3.61746,3.6237,5650000.0
2008-01-18 19:22:00,3.62574,3.62675,3.61833,3.6248,7510000.0
2008-01-18 19:23:00,3.62116,3.6294,3.61847,3.62667,7160000.0
2008-01-18 19:24:00,3.62122,3.62657,3.61678,3.62495,6780000.0
2008-01-18 19:25:00,3.62068,3.62607,3.61929,3.62058,4900000.0
2008-01-18 19:26:00,3.62014,3.62684,3.61541,3.62684,5650000.0
2008-01-18 19:27:00,3.62862,3.62862,3.62163,3.62332,4140000.0
2008-01-18 19:28:00,3.6232,3.62687,3.6199,3.62409,4890000.0
2008-01-18 19:29:00,3.62385,3.62626,3.61678,3.61678,6400000.0
2008-01-18 19:30:00,3.62153,3.63057,3.61901,3.62715,9770000.0
2008-01-18 19:31:00,3.62452,3.62587,3.6237,3.62446,4520000.0
2008-01-18 19:32:00,3.62121,3.62734,3.61988,3.62257,4890000.0
2008-01-18 19:33:00,3.61838,3.62164,3.61838,3.61985,4140000.0
2008-01-18 19:34:00,3.62479,3.62483,3.61507,3.62483,4520000.0
2008-01-18 19:35:00,3.62016,3.62543,3.61616,3.61616,3770000.0
2008-01-18 19:36:00,3.62014,3.62472,3.61576,3.61872,4880000.0
2008-01-18 19:37:00,3.62411,3.62605,3.61635,3.61635,4510000.0
2008-01-18 19:38:00,3.62018,3.62577,3.61683,3.62449,8640000.0
2008-01-18 19:39:00,3.61978,3.62439,3.61423,3.61515,3400000.0
2008-01-18 19:40:00,3.62101,3.62645,3.61917,3.62619,5640000.0
2008-01-18 19:41:00,3.61589,3.62027,3.61589,3.62027,1500000.0
2008-01-18 19:42:00,3.61971,3.62561,3.61778,3.6211,6770000.0
2008-01-18 19:43:00,3.62549,3.62549,3.6202,3.62411,4140000.0
2008-01-18 19:44:00,3.61925,3.62427,3.61688,3.62427,6030000.0
2008-01-18 19:45:00,3.61635,3.626,3.61581,3.626,16530000.0
2008-01-18 19:46:00,3.61511,3.62432,3.61372,3.62431,8270000.0
2008-01-18 19:47:00,3.62537,3.62798,3.61957,3.61957,6020000.0
2008-01-18 19:48:00,3.61754,3.62395,3.61342,3.62097,4890000.0
2008-01-18 19:50:00,3.62231,3.62492,3.61964,3.62492,5640000.0
2008-01-18 19:51:00,3.62323,3.6246,3.61699,3.61758,5630000.0
2008-01-18 19:52:00,3.61795,3.62123,3.61266,3.61835,6770000.0
2008-01-18 19:53:00,3.61623,3.62177,3.61468,3.62172,7140000.0
2008-01-18 19:54:00,3.61886,3.62321,3.61518,3.61948,5260000.0
2008-01-18 19:55:00,3.61542,3.6201,3.61182,3.61998,7140000.0
2008-01-18 19:56:00,3.62241,3.62241,3.6154,3.62161,5260000.0
2008-01-18 19:57:00,3.62132,3.6217,3.61262,3.61539,4510000.0
2008-01-18 19:58:00,3.62291,3.623,3.61281,3.61281,9410000.0
2008-01-18 19:59:00,3.62232,3.62232,3.61537,3.6168,5260000.0
2008-01-18 20:00:00,3.62579,3.6258,3.61707,3.62,6010000.0
2008-01-18 20:01:00,3.62313,3.62487,3.61654,3.62247,4890000.0
2008-01-18 20:02:00,3.62521,3.62562,3.61861,3.6247,6390000.0
2008-01-18 20:03:00,3.62546,3.62669,3.61926,3.61926,7150000.0
2008-01-18 20:04:00,3.625,3.62523,3.61839,3.62432,4130000.0
2008-01-18 20:05:00,3.61673,3.62425,3.61673,3.62425,5260000.0
2008-01-18 20:06:00,3.61942,3.62545,3.61651,3.62545,4510000.0
2008-01-18 20:07:00,3.62273,3.62469,3.61777,3.62315,6770000.0
2008-01-18 20:08:00,3.62403,3.62445,3.61718,3.6204,6390000.0
2008-01-18 20:09:00,3.62533,3.62614,3.62029,3.62528,4140000.0
2008-01-18 20:10:00,3.6238,3.62424,3.61869,3.62424,3780000.0
2008-01-18 20:11:00,3.62395,3.62593,3.61675,3.62593,4520000.0
2008-01-18 20:12:00,3.62271,3.62271,3.61234,3.61999,7520000.0
2008-01-18 20:13:00,3.62315,3.6246,3.61878,3.6246,3030000.0
2008-01-18 20:14:00,3.61965,3.62396,3.61283,3.62396,9030000.0
2008-01-18 20:15:00,3.61361,3.62322,3.61361,3.62322,6010000.0
2008-01-18 20:16:00,3.6231,3.62529,3.61766,3.6233,4140000.0
2008-01-18 20:17:00,3.62392,3.62539,3.61429,3.61846,6010000.0
2008-01-18 20:18:00,3.61768,3.62297,3.6112,3.61899,7910000.0
2008-01-18 20:19:00,3.62565,3.62591,3.61886,3.62084,6390000.0
2008-01-18 20:20:00,3.61971,3.6237,3.61421,3.62262,4880000.0
2008-01-18 20:21:00,3.62433,3.62433,3.61361,3.61983,18780000.0
2008-01-18 20:22:00,3.62432,3.62535,3.61376,3.61376,7900000.0
2008-01-18 20:23:00,3.62472,3.62472,3.6166,3.61893,7140000.0
2008-01-18 20:24:00,3.62345,3.62381,3.61834,3.61853,3030000.0
2008-01-18 20:25:00,3.61792,3.62496,3.61556,3.62466,5260000.0
2008-01-18 20:26:00,3.61356,3.62385,3.61356,3.62303,3770000.0
2008-01-18 20:27:00,3.61888,3.62278,3.61717,3.61965,3770000.0
2008-01-18 20:28:00,3.61437,3.61859,3.61437,3.61696,4140000.0
2008-01-18 20:29:00,3.6231,3.62553,3.61435,3.61868,7890000.0
2008-01-18 20:31:00,3.62105,3.62549,3.61543,3.61543,4140000.0
2008-01-18 20:32:00,3.61385,3.62344,3.61385,3.61736,4510000.0
2008-01-18 20:33:00,3.62643,3.62643,3.61819,3.62437,5270000.0
2008-01-18 20:34:00,3.62308,3.62619,3.6157,3.61963,8260000.0
2008-01-18 20:35:00,3.61373,3.62137,3.61289,3.61369,5260000.0
2008-01-18 20:36:00,3.62413,3.6248,3.61864,3.6248,7140000.0
2008-01-18 20:37:00,3.62593,3.6282,3.61606,3.62195,6400000.0
2008-01-18 20:38:00,3.62255,3.62379,3.61403,3.62292,4890000.0
2008-01-18 20:39:00,3.61814,3.6232,3.61411,3.61901,6780000.0
2008-01-18 20:40:00,3.61899,3.62435,3.61434,3.62319,3770000.0
2008-01-18 20:41:00,3.61918,3.62371,3.61716,3.61909,4510000.0
2008-01-18 20:42:00,3.61989,3.62303,3.61349,3.62303,4520000.0
2008-01-18 20:43:00,3.62319,3.62441,3.61398,3.62441,2640000.0
2008-01-18 20:44:00,3.61866,3.626,3.61367,3.62513,6380000.0
2008-01-18 20:45:00,3.62498,3.62815,3.61661,3.61661,5630000.0
2008-01-18 20:46:00,3.62411,3.62469,3.61567,3.62004,5640000.0
2008-01-18 20:47:00,3.6206,3.62859,3.61656,3.62459,9390000.0
2008-01-18 20:48:00,3.62334,3.6242,3.6139,3.61537,4140000.0
2008-01-18 20:49:00,3.61652,3.62722,3.61652,3.62204,4150000.0
2008-01-18 20:50:00,3.6223,3.6229,3.61374,3.61804,3750000.0
2008-01-18 20:51:00,3.6218,3.62339,3.61235,3.62339,6760000.0
2008-01-18 20:52:00,3.61843,3.62568,3.61568,3.61724,6780000.0
2008-01-18 20:53:00,3.61672,3.62416,3.61446,3.62416,4890000.0
2008-01-18 20:54:00,3.62447,3.62669,3.6165,3.61855,6400000.0
2008-01-18 20:55:00,3.62184,3.62334,3.6135,3.62334,7520000.0
2008-01-18 20:56:00,3.61596,3.62115,3.61187,3.61716,4890000.0
2008-01-18 20:57:00,3.61836,3.62347,3.61429,3.62312,5260000.0
2008-01-18 20:58:00,3.62311,3.62311,3.61285,3.62298,7140000.0
2008-01-18 20:59:00,3.61791,3.62155,3.61338,3.61799,6020000.0
2008-01-18 21:00:00,3.62021,3.62391,3.61432,3.62348,4510000.0
2008-01-18 21:01:00,3.62369,3.62393,3.61901,3.62367,6770000.0
2008-01-18 21:02:00,3.62101,3.62675,3.61848,3.62474,7150000.0
2008-01-18 21:03:00,3.62278,3.62419,3.61811,3.6201,3010000.0
2008-01-18 21:04:00,3.62229,3.62456,3.6184,3.62424,4900000.0
2008-01-18 21:05:00,3.61938,3.62675,3.61938,3.62345,5640000.0
2008-01-18 21:06:00,3.61862,3.62566,3.61862,3.61898,6380000.0
2008-01-18 21:07:00,3.62435,3.628,3.61952,3.62336,4150000.0
2008-01-18 21:08:00,3.62776,3.62776,3.61977,3.62439,4150000.0
2008-01-18 21:09:00,3.61915,3.62528,3.61882,3.62383,3780000.0
2008-01-18 21:10:00,3.62244,3.62967,3.62013,3.62687,5630000.0
2008-01-18 21:11:00,3.62256,3.62724,3.61796,3.61796,4890000.0
2008-01-18 21:14:00,3.62402,3.62753,3.62035,3.62652,6770000.0
2008-01-18 21:15:00,3.62372,3.63091,3.6229,3.62507,7510000.0
2008-01-18 21:16:00,3.61915,3.62612,3.61723,3.61723,4510000.0
2008-01-18 21:17:00,3.61991,3.62407,3.61868,3.62407,4880000.0
2008-01-18 21:18:00,3.62492,3.62492,3.61931,3.62462,4520000.0
2008-01-18 21:19:00,3.62288,3.62478,3.61989,3.62399,7510000.0
2008-01-18 21:20:00,3.6199,3.6254,3.6199,3.62472,5250000.0
2008-01-18 21:21:00,3.62076,3.62509,3.61491,3.62147,5630000.0
2008-01-18 21:22:00,3.62294,3.62422,3.61802,3.62327,5640000.0
2008-01-18 21:23:00,3.61802,3.62354,3.61456,3.62231,4890000.0
2008-01-18 21:24:00,3.61343,3.62407,3.61343,3.61813,4880000.0
2008-01-18 21:25:00,3.62527,3.62728,3.6177,3.62352,9770000.0
2008-01-18 21:26:00,3.6241,3.62458,3.61797,3.62325,7510000.0
2008-01-18 21:27:00,3.62263,3.62461,3.61549,3.62461,4880000.0
2008-01-18 21:28:00,3.62457,3.62457,3.61499,3.6242,4880000.0
2008-01-18 21:29:00,3.61628,3.6287,3.61628,3.62042,6390000.0
2008-01-18 21:30:00,3.62282,3.62605,3.61911,3.61974,4890000.0
2008-01-18 21:31:00,3.61961,3.6262,3.61852,3.62001,5270000.0
2008-01-18 21:32:00,3.62484,3.62507,3.61915,3.62375,5260000.0
2008-01-18 21:33:00,3.62696,3.62696,3.61712,3.62405,4140000.0
2008-01-18 21:34:00,3.62104,3.62737,3.61751,3.62474,4900000.0
2008-01-18 21:35:00,3.61935,3.62452,3.61921,3.62406,4130000.0
2008-01-18 21:36:00,3.62664,3.62664,3.61594,3.62404,6760000.0
2008-01-18 21:37:00,3.62042,3.62495,3.61875,3.62289,6380000.0
2008-01-18 21:38:00,3.62439,3.6261,3.61586,3.62388,4520000.0
2008-01-18 21:39:00,3.62253,3.62646,3.61457,3.61512,5630000.0
2008-01-18 21:40:00,3.6237,3.62527,3.61525,3.6238,4140000.0
2008-01-18 21:41:00,3.62215,3.62384,3.61376,3.62302,6380000.0
2008-01-18 21:42:00,3.61619,3.62641,3.61374,3.62412,5630000.0
2008-01-18 21:43:00,3.62311,3.6248,3.62229,3.6248,6770000.0
2008-01-18 21:44:00,3.61908,3.62498,3.6177,3.62308,9390000.0
2008-01-18 21:45:00,3.61782,3.62722,3.61782,3.62579,4500000.0
2008-01-18 21:46:00,3.62304,3.62357,3.61874,3.62352,5630000.0
2008-01-18 21:47:00,3.61775,3.62498,3.61413,3.61413,7900000.0
2008-01-18 21:48:00,3.62412,3.62445,3.61474,3.62382,4150000.0
2008-01-18 21:49:00,3.62269,3.62423,3.61718,3.61813,6760000.0
2008-01-18 21:50:00,3.62211,3.62211,3.61739,3.61739,4510000.0
2008-01-18 21:51:00,3.62338,3.62374,3.61832,3.62299,5260000.0
2008-01-18 21:52:00,3.61388,3.62487,3.61388,3.62335,6020000.0
2008-01-18 21:53:00,3.62386,3.62386,3.61637,3.62346,4130000.0
2008-01-18 21:54:00,3.62255,3.62449,3.62016,3.62032,5260000.0
2008-01-18 21:55:00,3.62354,3.62356,3.6141,3.62356,6390000.0
2008-01-18 21:56:00,3.62357,3.62658,3.6181,3.6181,6390000.0
2008-01-18 21:57:00,3.61918,3.62607,3.61918,3.6258,9400000.0
2008-01-18 21:58:00,3.62254,3.6276,3.62165,3.62517,6390000.0
2008-01-18 21:59:00,3.62519,3.62709,3.61678,3.6261,9030000.0
2008-01-18 22:00:00,3.62354,3.62742,3.61959,3.62457,7140000.0
2008-01-18 22:01:00,3.62332,3.62332,3.61329,3.61329,4890000.0
2008-01-18 22:02:00,3.62233,3.62271,3.61584,3.62242,5260000.0
2008-01-18 22:04:00,3.61682,3.6226,3.61682,3.6226,4510000.0
2008-01-18 22:05:00,3.61235,3.62567,3.61235,3.61488,6790000.0
2008-01-18 22:06:00,3.62305,3.62305,3.61258,3.61704,5250000.0
2008-01-18 22:07:00,3.6232,3.62363,3.62169,3.62313,4880000.0
2008-01-18 22:08:00,3.62212,3.62212,3.61346,3.62197,4520000.0
2008-01-18 22:09:00,3.62256,3.62408,3.61861,3.62358,5270000.0
2008-01-18 22:13:00,3.62327,3.62551,3.6194,3.62338,7140000.0
2008-01-18 22:14:00,3.6231,3.62534,3.61863,3.62405,4890000.0
2008-01-18 22:15:00,3.6214,3.6229,3.613,3.61304,3020000.0
2008-01-18 22:16:00,3.62059,3.6226,3.61845,3.62217,3770000.0
2008-01-18 22:17:00,3.62147,3.62222,3.61586,3.62222,4520000.0
2008-01-18 22:18:00,3.61867,3.6247,3.61867,3.62139,5270000.0
2008-01-18 22:19:00,3.62285,3.62285,3.61385,3.62217,3010000.0
2008-01-18 22:20:00,3.61652,3.6245,3.61521,3.62366,13540000.0
2008-01-18 22:21:00,3.61329,3.62306,3.61316,3.62306,4150000.0
2008-01-18 22:22:00,3.6166,3.62343,3.61246,3.61863,7160000.0
2008-01-18 22:23:00,3.62054,3.62333,3.61676,3.62087,6020000.0
2008-01-18 22:24:00,3.62295,3.62341,3.61844,3.62327,5630000.0
2008-01-18 22:25:00,3.62149,3.62246,3.61682,3.62246,2650000.0
2008-01-18 22:26:00,3.61815,3.62337,3.61397,3.62329,3770000.0
2008-01-18 22:28:00,3.62179,3.62311,3.61622,3.62292,8650000.0
2008-01-18 22:29:00,3.62285,3.62325,3.61366,3.62308,8270000.0
2008-01-18 22:30:00,3.62594,3.62594,3.61861,3.61861,4510000.0
2008-01-18 22:31:00,3.61628,3.6235,3.61628,3.61788,4140000.0
2008-01-18 22:32:00,3.61809,3.62478,3.61525,3.62252,6030000.0
2008-01-18 22:33:00,3.61916,3.62336,3.61515,3.61515,3390000.0
2008-01-18 22:35:00,3.61826,3.62226,3.61453,3.61915,5250000.0
2008-01-18 22:36:00,3.61819,3.62225,3.61185,3.6158,12420000.0
2008-01-18 22:37:00,3.61636,3.62273,3.61398,3.62273,5640000.0
2008-01-18 22:38:00,3.61579,3.62149,3.61381,3.61757,7880000.0
2008-01-18 22:39:00,3.62389,3.62389,3.61649,3.62195,6760000.0
2008-01-18 22:40:00,3.62286,3.62286,3.61576,3.6174,6750000.0
2008-01-18 22:41:00,3.61695,3.62657,3.61695,3.61919,3770000.0
2008-01-18 22:42:00,3.6221,3.6241,3.61858,3.62406,4890000.0
2008-01-18 22:43:00,3.61942,3.62584,3.61722,3.61722,7890000.0
2008-01-18 22:44:00,3.62134,3.62291,3.61576,3.62291,5260000.0
2008-01-18 22:45:00,3.62102,3.62539,3.61813,3.62103,4520000.0
2008-01-18 22:46:00,3.61958,3.62462,3.61432,3.61432,7910000.0
2008-01-18 22:47:00,3.61965,3.62331,3.61396,3.61649,5650000.0
2008-01-18 22:49:00,3.61878,3.62494,3.61878,3.62383,4140000.0
2008-01-18 22:50:00,3.61788,3.62577,3.61689,3.62384,7510000.0
2008-01-18 22:51:00,3.62377,3.62377,3.61864,3.61864,4890000.0
2008-01-18 22:52:00,3.61851,3.6228,3.61763,3.6228,5630000.0
2008-01-18 22:53:00,3.62206,3.62332,3.61338,3.62291,7140000.0
2008-01-18 22:54:00,3.62325,3.62325,3.61441,3.61857,6010000.0
2008-01-18 22:55:00,3.61836,3.62379,3.6169,3.6212,7530000.0
2008-01-18 22:56:00,3.62288,3.62288,3.61525,3.61884,6390000.0
2008-01-18 22:57:00,3.62347,3.62461,3.61493,3.62232,6770000.0
2008-01-18 22:58:00,3.62079,3.62195,3.61816,3.62195,2640000.0
2008-01-18 22:59:00,3.62272,3.6259,3.61639,3.62395,10170000.0
2008-01-18 23:00:00,3.62185,3.62538,3.61384,3.61384,9020000.0
2008-01-18 23:01:00,3.61928,3.62095,3.61783,3.61783,5260000.0
2008-01-18 23:02:00,3.61317,3.62509,3.61317,3.61379,7880000.0
2008-01-18 23:03:00,3.61772,3.62236,3.61395,3.61856,9780000.0
2008-01-18 23:04:00,3.62288,3.6239,3.61839,3.61839,4510000.0
2008-01-18 23:05:00,3.62179,3.62179,3.6137,3.6137,4890000.0
2008-01-18 23:06:00,3.62154,3.62264,3.61601,3.62251,5630000.0
2008-01-18 23:07:00,3.61794,3.62329,3.61794,3.62329,6380000.0
2008-01-18 23:08:00,3.62204,3.62312,3.61259,3.62257,5250000.0
2008-01-18 23:09:00,3.61649,3.62312,3.61641,3.61895,6010000.0
2008-01-18 23:10:00,3.62346,3.62346,3.6149,3.62325,5630000.0
2008-01-18 23:11:00,3.61468,3.6227,3.61306,3.62208,3770000.0
2008-01-18 23:12:00,3.61736,3.62185,3.61298,3.62087,6770000.0
2008-01-18 23:13:00,3.61751,3.62503,3.61751,3.6233,7520000.0
2008-01-18 23:14:00,3.61581,3.62759,3.61581,3.62394,15770000.0
2008-01-18 23:15:00,3.62302,3.62453,3.61796,3.61811,4880000.0
2008-01-18 23:16:00,3.6207,3.62131,3.61206,3.61452,5260000.0
2008-01-18 23:17:00,3.61781,3.62373,3.61302,3.61499,10140000.0
2008-01-18 23:18:00,3.62156,3.62281,3.61836,3.62281,3010000.0
2008-01-18 23:19:00,3.62216,3.62216,3.61846,3.61975,3380000.0
2008-01-18 23:20:00,3.62185,3.62185,3.61159,3.6125,5270000.0
2008-01-18 23:21:00,3.61377,3.62222,3.61183,3.61829,7140000.0
2008-01-18 23:22:00,3.62282,3.62282,3.61327,3.62138,4150000.0
2008-01-18 23:23:00,3.61989,3.62586,3.61519,3.6184,8270000.0
2008-01-18 23:24:00,3.61788,3.62267,3.61331,3.62151,4510000.0
2008-01-18 23:25:00,3.61867,3.6257,3.61521,3.62405,4900000.0
2008-01-18 23:26:00,3.61659,3.62209,3.61659,3.62105,4890000.0
2008-01-18 23:27:00,3.61355,3.62294,3.6133,3.6161,4880000.0
2008-01-18 23:28:00,3.623,3.6234,3.61355,3.61756,12040000.0
2008-01-18 23:29:00,3.62122,3.62277,3.61774,3.62153,5270000.0
2008-01-18 23:30:00,3.62568,3.62568,3.61236,3.61693,4140000.0
2008-01-18 23:31:00,3.62347,3.62347,3.61227,3.61769,6390000.0
2008-01-18 23:32:00,3.62211,3.62421,3.61857,3.62101,5250000.0
2008-01-18 23:33:00,3.62498,3.62937,3.61662,3.62311,7130000.0
2008-01-18 23:34:00,3.61322,3.62284,3.61285,3.62217,10510000.0
2008-01-18 23:35:00,3.61608,3.62185,3.61072,3.62185,10880000.0
2008-01-18 23:36:00,3.62154,3.62285,3.61766,3.62035,6010000.0
2008-01-18 23:37:00,3.6242,3.62593,3.61639,3.62346,6020000.0
2008-01-18 23:38:00,3.62343,3.62516,3.61505,3.62023,6770000.0
2008-01-18 23:39:00,3.61789,3.62274,3.61745,3.62178,4910000.0
2008-01-18 23:40:00,3.61531,3.6252,3.61387,3.62448,5630000.0
2008-01-18 23:41:00,3.61752,3.62255,3.61313,3.62097,4140000.0
2008-01-18 23:42:00,3.61287,3.62088,3.61261,3.61694,3010000.0
2008-01-18 23:43:00,3.6216,3.6227,3.61329,3.61329,5630000.0
2008-01-18 23:44:00,3.61794,3.62361,3.61487,3.62091,7880000.0
2008-01-18 23:45:00,3.6217,3.62624,3.62085,3.62134,7880000.0
2008-01-18 23:46:00,3.62198,3.62629,3.61585,3.62021,6390000.0
2008-01-18 23:47:00,3.62021,3.62692,3.61484,3.62012,6010000.0
2008-01-18 23:48:00,3.61672,3.62837,3.61644,3.61946,7130000.0
2008-01-18 23:49:00,3.62294,3.62374,3.61474,3.61474,7520000.0
2008-01-18 23:50:00,3.62042,3.62416,3.61697,3.62293,6400000.0
2008-01-18 23:51:00,3.61884,3.62321,3.61448,3.61891,6000000.0
2008-01-18 23:52:00,3.61872,3.62338,3.6141,3.6141,7130000.0
2008-01-18 23:53:00,3.62071,3.62071,3.61061,3.61783,6770000.0
2008-01-18 23:55:00,3.61447,3.62369,3.612,3.61783,5270000.0
2008-01-18 23:56:00,3.62079,3.6256,3.61454,3.61963,7150000.0
2008-01-18 23:57:00,3.61524,3.62337,3.61524,3.62337,760000.0
2008-01-18 23:58:00,3.61629,3.62874,3.61629,3.62585,8650000.0
2008-01-18 23:59:00,3.6221,3.62265,3.61485,3.62265,7520000.0
2008-01-21 00:00:00,3.61968,3.61968,3.61768,3.61768,1500000.0
2008-01-21 00:01:00,3.58892,3.59991,3.58892,3.59745,9390000.0
2008-01-21 00:02:00,3.59657,3.59722,3.59048,3.59048,10140000.0
2008-01-21 00:03:00,3.58709,3.59572,3.58692,3.59141,4140000.0
2008-01-21 00:06:00,3.59068,3.59747,3.59068,3.59742,4140000.0
2008-01-21 00:08:00,3.59768,3.59768,3.59172,3.59214,3010000.0
2008-01-21 00:09:00,3.62345,3.62345,3.59936,3.59936,4150000.0
2008-01-21 00:10:00,3.62282,3.62605,3.61854,3.61965,6760000.0
2008-01-21 00:11:00,3.59701,3.62216,3.59701,3.61921,3390000.0
2008-01-21 00:12:00,3.61735,3.62168,3.60013,3.62168,6020000.0
2008-01-21 00:13:00,3.62249,3.6233,3.61759,3.62086,5260000.0
2008-01-21 00:14:00,3.6209,3.6209,3.59943,3.62019,9010000.0
2008-01-21 00:15:00,3.62176,3.62176,3.59794,3.61536,4520000.0
2008-01-21 00:16:00,3.62444,3.62444,3.60003,3.61159,4140000.0
2008-01-21 00:17:00,3.61542,3.62657,3.61542,3.62453,5260000.0
2008-01-21 00:18:00,3.59088,3.59618,3.58975,3.59618,3400000.0
2008-01-21 00:19:00,3.62345,3.62345,3.61195,3.62103,7140000.0
2008-01-21 00:20:00,3.62115,3.62115,3.59606,3.59606,4520000.0
2008-01-21 00:21:00,3.62328,3.62328,3.61689,3.61689,3770000.0
2008-01-21 00:22:00,3.62391,3.62391,3.6006,3.62035,5650000.0
2008-01-21 00:23:00,3.61173,3.62221,3.60429,3.62221,4510000.0
2008-01-21 00:24:00,3.62077,3.62077,3.5931,3.5931,4880000.0
2008-01-21 00:25:00,3.62217,3.6265,3.61889,3.62464,4140000.0
2008-01-21 00:26:00,3.60238,3.62177,3.60238,3.62177,4150000.0
2008-01-21 00:27:00,3.62298,3.62298,3.61351,3.61373,6390000.0
2008-01-21 00:28:00,3.61715,3.62102,3.60208,3.62102,5660000.0
2008-01-21 00:29:00,3.62386,3.62677,3.61625,3.62242,8670000.0
2008-01-21 00:30:00,3.62655,3.62655,3.61859,3.61859,4890000.0
2008-01-21 00:31:00,3.62437,3.62437,3.61492,3.6231,3380000.0
2008-01-21 00:33:00,3.62347,3.62423,3.61502,3.62412,4520000.0
2008-01-21 00:34:00,3.62022,3.62248,3.61325,3.61829,5280000.0
2008-01-21 00:36:00,3.6236,3.62405,3.6144,3.62405,6770000.0
2008-01-21 00:37:00,3.62443,3.62443,3.61643,3.61715,3760000.0
2008-01-21 00:38:00,3.62429,3.62429,3.61852,3.62323,3770000.0
2008-01-21 00:39:00,3.62192,3.62417,3.61453,3.62037,6760000.0
2008-01-21 00:40:00,3.61793,3.62877,3.61744,3.61744,4520000.0
2008-01-21 00:41:00,3.62405,3.62405,3.60752,3.61681,3770000.0
2008-01-21 00:42:00,3.62547,3.62547,3.60151,3.61698,5640000.0
2008-01-21 00:44:00,3.62433,3.62433,3.61748,3.61835,4890000.0
2008-01-21 00:45:00,3.62292,3.62752,3.62226,3.62607,6010000.0
2008-01-21 00:46:00,3.62209,3.62324,3.61823,3.62229,4880000.0
2008-01-21 00:47:00,3.62594,3.6284,3.61774,3.62169,6780000.0
2008-01-21 00:48:00,3.59507,3.62178,3.59321,3.61421,6020000.0
2008-01-21 00:49:00,3.6104,3.62238,3.60283,3.62238,7880000.0
2008-01-21 00:50:00,3.59299,3.62031,3.59299,3.62031,3770000.0
2008-01-21 00:51:00,3.61907,3.62332,3.60331,3.61,5260000.0
2008-01-21 00:52:00,3.59767,3.62212,3.59767,3.62212,3750000.0
2008-01-21 00:53:00,3.61863,3.62361,3.61756,3.61934,4530000.0
2008-01-21 00:54:00,3.61627,3.62458,3.61627,3.6232,5270000.0
2008-01-21 00:55:00,3.62094,3.62665,3.61714,3.62382,5660000.0
2008-01-21 00:57:00,3.61856,3.62472,3.61407,3.62472,4140000.0
2008-01-21 00:58:00,3.62444,3.62491,3.62036,3.62328,4510000.0
2008-01-21 00:59:00,3.61637,3.62068,3.60425,3.61819,7890000.0
2008-01-21 01:00:00,3.62489,3.62489,3.61284,3.62133,4510000.0
2008-01-21 01:01:00,3.61182,3.61713,3.60545,3.61189,6770000.0
2008-01-21 01:02:00,3.62432,3.62432,3.59978,3.59978,4140000.0
2008-01-21 01:03:00,3.62371,3.62371,3.61196,3.61968,3770000.0
2008-01-21 01:04:00,3.6195,3.62035,3.59413,3.61886,6030000.0
2008-01-21 01:05:00,3.61776,3.62104,3.59175,3.59175,7140000.0
2008-01-21 01:06:00,3.62455,3.6251,3.61753,3.62117,5270000.0
2008-01-21 01:07:00,3.6233,3.62376,3.61716,3.61865,5260000.0
2008-01-21 01:08:00,3.62265,3.62265,3.61559,3.61997,4890000.0
2008-01-21 01:09:00,3.62107,3.62107,3.59589,3.61457,6020000.0
2008-01-21 01:10:00,3.61973,3.62414,3.61863,3.62015,3770000.0
2008-01-21 01:11:00,3.59861,3.62115,3.59861,3.61751,6030000.0
2008-01-21 01:12:00,3.62159,3.62159,3.6053,3.61309,4140000.0
2008-01-21 01:13:00,3.61646,3.61646,3.60136,3.61405,4510000.0
2008-01-21 01:14:00,3.61903,3.62432,3.61496,3.62341,9800000.0
2008-01-21 01:15:00,3.6196,3.6196,3.59648,3.61803,4880000.0
2008-01-21 01:16:00,3.61989,3.62429,3.61676,3.62098,3400000.0
2008-01-21 01:17:00,3.61212,3.62255,3.60652,3.62224,5280000.0
2008-01-21 01:18:00,3.62156,3.62177,3.61261,3.61817,5640000.0
2008-01-21 01:19:00,3.62303,3.62423,3.61541,3.61754,4910000.0
2008-01-21 01:20:00,3.61835,3.6197,3.59701,3.6197,6020000.0
2008-01-21 01:21:00,3.62355,3.62355,3.61811,3.62008,6000000.0
2008-01-21 01:22:00,3.62525,3.62525,3.59929,3.61373,5280000.0
2008-01-21 01:23:00,3.62357,3.62572,3.61736,3.61827,6390000.0
2008-01-21 01:24:00,3.61466,3.62276,3.61466,3.61925,4140000.0
2008-01-21 01:25:00,3.61944,3.62403,3.61695,3.62403,6020000.0
2008-01-21 01:26:00,3.6191,3.6191,3.59468,3.61561,7520000.0
2008-01-21 01:27:00,3.62336,3.62515,3.61575,3.61639,5640000.0
2008-01-21 01:28:00,3.61574,3.61822,3.59566,3.61822,8250000.0
2008-01-21 01:29:00,3.62435,3.62435,3.61509,3.62337,9760000.0
2008-01-21 01:30:00,3.62227,3.6255,3.61887,3.62338,5260000.0
2008-01-21 01:31:00,3.62172,3.62172,3.60118,3.61611,6770000.0
2008-01-21 01:32:00,3.62427,3.62786,3.61817,3.61817,10140000.0
2008-01-21 01:33:00,3.62427,3.62427,3.61642,3.61696,4140000.0
2008-01-21 01:34:00,3.60035,3.62256,3.60035,3.61739,4910000.0
2008-01-21 01:35:00,3.62418,3.62447,3.61629,3.62143,7520000.0
2008-01-21 01:36:00,3.62466,3.62466,3.6184,3.6192,4130000.0
2008-01-21 01:37:00,3.61222,3.62116,3.60119,3.62116,5250000.0
2008-01-21 01:38:00,3.61963,3.62812,3.61644,3.62355,6410000.0
2008-01-21 01:39:00,3.61867,3.62471,3.61476,3.62471,3380000.0
2008-01-21 01:40:00,3.62436,3.62436,3.59882,3.61352,4520000.0
2008-01-21 01:41:00,3.6186,3.62239,3.61146,3.61184,8650000.0
2008-01-21 01:42:00,3.61929,3.62324,3.6143,3.61841,5260000.0
2008-01-21 01:43:00,3.62369,3.6239,3.61489,3.61489,4520000.0
2008-01-21 01:44:00,3.61737,3.61826,3.60282,3.61826,4510000.0
2008-01-21 01:45:00,3.62384,3.62687,3.61973,3.62399,4510000.0
2008-01-21 01:46:00,3.61948,3.62492,3.6142,3.62289,5640000.0
2008-01-21 01:47:00,3.62361,3.62796,3.61813,3.62382,6770000.0
2008-01-21 01:48:00,3.62415,3.62445,3.59463,3.61715,8280000.0
2008-01-21 01:49:00,3.62432,3.62477,3.6188,3.62134,4510000.0
2008-01-21 01:50:00,3.61124,3.62221,3.60163,3.62221,3770000.0
2008-01-21 01:51:00,3.62427,3.62427,3.61885,3.62247,4510000.0
2008-01-21 01:52:00,3.62338,3.6236,3.61695,3.61975,3030000.0
2008-01-21 01:53:00,3.62042,3.62186,3.59423,3.61996,6400000.0
2008-01-21 01:54:00,3.61921,3.62444,3.61476,3.62444,4160000.0
2008-01-21 01:55:00,3.61286,3.61694,3.59287,3.61694,6770000.0
2008-01-21 01:56:00,3.6219,3.6219,3.61379,3.61851,4890000.0
2008-01-21 01:57:00,3.61948,3.62464,3.61948,3.62464,4140000.0
2008-01-21 01:58:00,3.61328,3.62004,3.60466,3.61577,3030000.0
2008-01-21 02:00:00,3.62299,3.6269,3.61679,3.62393,3780000.0
2008-01-21 02:01:00,3.62393,3.62393,3.59532,3.61659,9400000.0
2008-01-21 02:02:00,3.61854,3.62712,3.61854,3.62532,4150000.0
2008-01-21 02:03:00,3.61581,3.62461,3.61565,3.62436,5270000.0
2008-01-21 02:04:00,3.62314,3.62496,3.61453,3.62417,7510000.0
2008-01-21 02:05:00,3.62169,3.62219,3.61419,3.61864,4520000.0
2008-01-21 02:06:00,3.62311,3.62494,3.61785,3.62494,5630000.0
2008-01-21 02:07:00,3.62355,3.62473,3.61467,3.61467,6390000.0
2008-01-21 02:08:00,3.61945,3.62459,3.61758,3.62435,6770000.0
2008-01-21 02:09:00,3.61923,3.62559,3.61535,3.6251,6400000.0
2008-01-21 02:10:00,3.61977,3.62196,3.60017,3.62115,4530000.0
2008-01-21 02:11:00,3.62362,3.62708,3.61552,3.62495,6010000.0
2008-01-21 02:12:00,3.62544,3.62544,3.61929,3.62436,3010000.0
2008-01-21 02:13:00,3.62417,3.6251,3.61874,3.61874,3400000.0
2008-01-21 02:14:00,3.62412,3.62526,3.61943,3.61943,4520000.0
2008-01-21 02:15:00,3.61849,3.62583,3.61788,3.62581,5280000.0
2008-01-21 02:16:00,3.62297,3.62553,3.61599,3.61959,7520000.0
2008-01-21 02:17:00,3.61798,3.62498,3.61798,3.62361,5630000.0
2008-01-21 02:18:00,3.61724,3.62695,3.6156,3.62105,9010000.0
2008-01-21 02:19:00,3.61687,3.62157,3.60696,3.62001,4530000.0
2008-01-21 02:20:00,3.62499,3.62499,3.62043,3.62396,4510000.0
2008-01-21 02:21:00,3.62582,3.62789,3.61765,3.62751,8270000.0
2008-01-21 02:22:00,3.61532,3.62495,3.61532,3.62495,6390000.0
2008-01-21 02:23:00,3.62327,3.62327,3.61754,3.61754,3390000.0
2008-01-21 02:24:00,3.62405,3.62453,3.61429,3.6188,6020000.0
2008-01-21 02:25:00,3.61856,3.62593,3.61618,3.62451,6760000.0
2008-01-21 02:26:00,3.62047,3.62184,3.61304,3.62184,4900000.0
2008-01-21 02:27:00,3.61643,3.62672,3.61643,3.62319,7140000.0
2008-01-21 02:28:00,3.62468,3.62468,3.61376,3.61427,7140000.0
2008-01-21 02:29:00,3.61921,3.62287,3.61421,3.61421,7140000.0
2008-01-21 02:30:00,3.62557,3.62621,3.62001,3.62441,6020000.0
2008-01-21 02:31:00,3.62451,3.62546,3.61556,3.61556,4510000.0
2008-01-21 02:32:00,3.62159,3.62258,3.61887,3.62028,5260000.0
2008-01-21 02:33:00,3.62513,3.62513,3.61522,3.61961,3770000.0
2008-01-21 02:34:00,3.61615,3.6242,3.61573,3.62336,4880000.0
2008-01-21 02:35:00,3.62136,3.62792,3.61749,3.62566,6390000.0
2008-01-21 02:36:00,3.62339,3.62416,3.61458,3.62416,4890000.0
2008-01-21 02:37:00,3.62644,3.62644,3.61611,3.62324,3770000.0
2008-01-21 02:38:00,3.60897,3.62337,3.60304,3.62337,4520000.0
2008-01-21 02:39:00,3.62007,3.62927,3.61814,3.6221,6770000.0
2008-01-21 02:40:00,3.6143,3.62458,3.6143,3.61953,4890000.0
2008-01-21 02:41:00,3.61576,3.62482,3.61417,3.62482,4520000.0
2008-01-21 02:42:00,3.62484,3.62497,3.61496,3.62497,6760000.0
2008-01-21 02:43:00,3.62494,3.6259,3.61668,3.62563,6010000.0
2008-01-21 02:44:00,3.615,3.62541,3.615,3.62054,6000000.0
2008-01-21 02:45:00,3.61925,3.62918,3.61925,3.6257,7530000.0
2008-01-21 02:46:00,3.62392,3.62458,3.61509,3.62458,4510000.0
2008-01-21 02:47:00,3.61772,3.62796,3.61772,3.62731,7900000.0
2008-01-21 02:48:00,3.62062,3.62488,3.61998,3.62488,4520000.0
2008-01-21 02:49:00,3.62515,3.62515,3.61902,3.61947,6400000.0
2008-01-21 02:50:00,3.621,3.62501,3.61524,3.62463,4910000.0
2008-01-21 02:51:00,3.62608,3.62608,3.60479,3.60946,4510000.0
2008-01-21 02:52:00,3.62477,3.62508,3.62065,3.62065,3750000.0
2008-01-21 02:53:00,3.61675,3.62527,3.61587,3.62527,4520000.0
2008-01-21 02:54:00,3.61637,3.62585,3.61637,3.62033,4140000.0
2008-01-21 02:55:00,3.6242,3.62503,3.61609,3.62391,6770000.0
2008-01-21 02:56:00,3.62526,3.62526,3.61463,3.61734,7160000.0
2008-01-21 02:57:00,3.61371,3.62343,3.61371,3.62263,4890000.0
2008-01-21 02:58:00,3.61733,3.62515,3.61622,3.6204,6760000.0
2008-01-21 02:59:00,3.61837,3.62546,3.61225,3.62546,7530000.0
2008-01-21 03:00:00,3.62711,3.62711,3.61766,3.62347,3770000.0
2008-01-21 03:01:00,3.62341,3.62527,3.61585,3.62431,4140000.0
2008-01-21 03:02:00,3.61928,3.62499,3.61422,3.61947,4890000.0
2008-01-21 03:03:00,3.61473,3.6228,3.6124,3.61419,5640000.0
2008-01-21 03:04:00,3.62432,3.62507,3.61591,3.62499,4510000.0
2008-01-21 03:05:00,3.62546,3.62736,3.61916,3.62511,6030000.0
2008-01-21 03:06:00,3.6212,3.6236,3.61457,3.61457,6020000.0
2008-01-21 03:07:00,3.62028,3.62559,3.62028,3.62465,4510000.0
2008-01-21 03:08:00,3.61964,3.62324,3.61707,3.62218,6390000.0
2008-01-21 03:09:00,3.6235,3.6235,3.61488,3.6203,2650000.0
2008-01-21 03:10:00,3.61816,3.62088,3.61378,3.61816,4510000.0
2008-01-21 03:11:00,3.62174,3.62415,3.61343,3.62388,5270000.0
2008-01-21 03:12:00,3.61525,3.62613,3.61525,3.62356,5280000.0
2008-01-21 03:13:00,3.6189,3.6225,3.61317,3.61763,5270000.0
2008-01-21 03:14:00,3.61483,3.62383,3.6148,3.62315,4140000.0
2008-01-21 03:15:00,3.62551,3.62551,3.61534,3.62293,7130000.0
2008-01-21 03:16:00,3.62308,3.62376,3.62209,3.62289,5640000.0
2008-01-21 03:17:00,3.62339,3.62562,3.61475,3.61475,6040000.0
2008-01-21 03:18:00,3.62191,3.62385,3.62186,3.62373,4880000.0
2008-01-21 03:19:00,3.6238,3.6238,3.61712,3.62227,3400000.0
2008-01-21 03:20:00,3.62255,3.62337,3.61758,3.61947,4140000.0
2008-01-21 03:21:00,3.62223,3.62336,3.61373,3.61815,4140000.0
2008-01-21 03:22:00,3.62386,3.62412,3.61862,3.61862,4880000.0
2008-01-21 03:23:00,3.61943,3.62686,3.61943,3.62224,6030000.0
2008-01-21 03:24:00,3.62277,3.62277,3.61651,3.62276,5650000.0
2008-01-21 03:25:00,3.61799,3.61799,3.61187,3.61187,1510000.0
2008-01-21 03:26:00,3.6198,3.62527,3.61844,3.61844,3760000.0
2008-01-21 03:27:00,3.61357,3.6231,3.61357,3.61775,4150000.0
2008-01-21 03:28:00,3.62206,3.62355,3.6141,3.62148,7510000.0
2008-01-21 03:29:00,3.6142,3.62349,3.6142,3.61819,4140000.0
2008-01-21 03:30:00,3.617,3.62776,3.61608,3.62391,13530000.0
2008-01-21 03:31:00,3.61865,3.62433,3.61457,3.6188,5650000.0
2008-01-21 03:32:00,3.61634,3.62331,3.61634,3.62066,5630000.0
2008-01-21 03:33:00,3.61897,3.62096,3.61494,3.61494,4900000.0
2008-01-21 03:34:00,3.61922,3.62432,3.61406,3.62432,4140000.0
2008-01-21 03:35:00,3.62257,3.62483,3.61446,3.6196,7130000.0
2008-01-21 03:36:00,3.61878,3.62224,3.61365,3.62201,6760000.0
2008-01-21 03:37:00,3.6182,3.62141,3.61279,3.61836,5260000.0
2008-01-21 03:38:00,3.61787,3.62268,3.61435,3.61739,7140000.0
2008-01-21 03:39:00,3.62328,3.62328,3.60565,3.60651,5250000.0
2008-01-21 03:40:00,3.61792,3.62428,3.61426,3.61826,7510000.0
2008-01-21 03:41:00,3.62183,3.62246,3.61786,3.62242,2640000.0
2008-01-21 03:43:00,3.62447,3.62478,3.61562,3.6228,4890000.0
2008-01-21 03:44:00,3.62231,3.62421,3.62026,3.62309,4880000.0
2008-01-21 03:45:00,3.6258,3.62619,3.6158,3.62192,5260000.0
2008-01-21 03:46:00,3.62373,3.62548,3.62095,3.62143,6000000.0
2008-01-21 03:47:00,3.62363,3.62366,3.61412,3.62178,5640000.0
2008-01-21 03:48:00,3.61557,3.62405,3.61412,3.61412,4530000.0
2008-01-21 03:49:00,3.62205,3.62205,3.61607,3.61846,4140000.0
2008-01-21 03:50:00,3.61791,3.62295,3.61361,3.61802,12030000.0
2008-01-21 03:51:00,3.61356,3.61792,3.6127,3.61792,3750000.0
2008-01-21 03:52:00,3.62179,3.62322,3.61382,3.62272,5640000.0
2008-01-21 03:53:00,3.6184,3.62432,3.61471,3.62162,3010000.0
2008-01-21 03:54:00,3.60515,3.62117,3.60515,3.62057,7140000.0
2008-01-21 03:55:00,3.61752,3.62395,3.61601,3.62239,7510000.0
2008-01-21 03:56:00,3.61809,3.62286,3.61394,3.61638,4140000.0
2008-01-21 03:57:00,3.61517,3.61517,3.60616,3.61438,3400000.0
2008-01-21 03:58:00,3.61844,3.62268,3.61206,3.61296,6010000.0
2008-01-21 03:59:00,3.62059,3.62261,3.6155,3.62261,4890000.0
2008-01-21 04:00:00,3.62574,3.62574,3.61539,3.61935,6010000.0
2008-01-21 04:01:00,3.62092,3.62092,3.60591,3.60591,4880000.0
2008-01-21 04:02:00,3.62045,3.62523,3.61369,3.61401,6760000.0
2008-01-21 04:03:00,3.61709,3.62434,3.61709,3.62055,4890000.0
2008-01-21 04:04:00,3.61939,3.62228,3.61641,3.62216,5630000.0
2008-01-21 04:06:00,3.61004,3.62078,3.61004,3.61803,3760000.0
2008-01-21 04:07:00,3.62254,3.62383,3.61807,3.62337,4520000.0
2008-01-21 04:08:00,3.62223,3.62223,3.61221,3.61221,4880000.0
2008-01-21 04:09:00,3.61772,3.62113,3.60885,3.62113,4510000.0
2008-01-21 04:10:00,3.62242,3.62371,3.61627,3.62333,11290000.0
2008-01-21 04:11:00,3.62252,3.62457,3.61477,3.61477,5250000.0
2008-01-21 04:12:00,3.61623,3.62298,3.61623,3.61654,3380000.0
2008-01-21 04:13:00,3.61809,3.62126,3.6047,3.61928,4520000.0
2008-01-21 04:14:00,3.61793,3.62322,3.61326,3.62322,7530000.0
2008-01-21 04:15:00,3.62591,3.62591,3.61762,3.62254,4150000.0
2008-01-21 04:16:00,3.60303,3.61895,3.60303,3.61159,8290000.0
2008-01-21 04:17:00,3.62158,3.62312,3.61767,3.62183,4880000.0
2008-01-21 04:18:00,3.6179,3.62205,3.60636,3.60636,4140000.0
2008-01-21 04:19:00,3.62198,3.62346,3.61381,3.61381,6770000.0
2008-01-21 04:20:00,3.61781,3.62708,3.61781,3.62429,7510000.0
2008-01-21 04:21:00,3.62341,3.62402,3.61182,3.61439,3400000.0
2008-01-21 04:22:00,3.62179,3.62257,3.61338,3.62257,4880000.0
2008-01-21 04:23:00,3.62192,3.62319,3.61858,3.62284,4890000.0
2008-01-21 04:24:00,3.61564,3.62771,3.61564,3.6194,6020000.0
2008-01-21 04:25:00,3.61864,3.61975,3.60748,3.61911,4880000.0
2008-01-21 04:26:00,3.61688,3.62389,3.6145,3.62362,4880000.0
2008-01-21 04:27:00,3.62237,3.62519,3.61827,3.61827,3760000.0
2008-01-21 04:28:00,3.60491,3.62327,3.60491,3.61896,4140000.0
2008-01-21 04:29:00,3.61959,3.6238,3.61516,3.62302,7130000.0
2008-01-21 04:30:00,3.62468,3.62468,3.61792,3.62052,6390000.0
2008-01-21 04:31:00,3.61275,3.62223,3.61172,3.6218,8640000.0
2008-01-21 04:32:00,3.61816,3.62304,3.60879,3.6184,5630000.0
2008-01-21 04:34:00,3.62042,3.62426,3.61857,3.62057,4140000.0
2008-01-21 04:35:00,3.61571,3.62158,3.61571,3.61745,4890000.0
2008-01-21 04:36:00,3.62412,3.62856,3.61574,3.62552,4900000.0
2008-01-21 04:37:00,3.61893,3.62414,3.61503,3.61503,4520000.0
2008-01-21 04:38:00,3.61226,3.62071,3.61226,3.62071,3400000.0
2008-01-21 04:39:00,3.62476,3.62476,3.61454,3.62179,5660000.0
2008-01-21 04:40:00,3.62008,3.62008,3.60272,3.60829,2260000.0
2008-01-21 04:41:00,3.61883,3.62341,3.61841,3.61931,6010000.0
2008-01-21 04:42:00,3.62207,3.62344,3.61407,3.62215,4520000.0
2008-01-21 04:44:00,3.61918,3.62405,3.61802,3.61915,7890000.0
2008-01-21 04:45:00,3.6199,3.62372,3.61453,3.62372,4140000.0
2008-01-21 04:46:00,3.61324,3.6222,3.61155,3.62199,4140000.0
2008-01-21 04:49:00,3.61798,3.62333,3.61402,3.62333,6030000.0
2008-01-21 04:50:00,3.60556,3.60662,3.59722,3.60662,4540000.0
2008-01-21 04:51:00,3.62352,3.62368,3.61835,3.62081,3770000.0
2008-01-21 04:52:00,3.62302,3.62302,3.61282,3.62292,4520000.0
2008-01-21 04:53:00,3.62321,3.62321,3.61701,3.62213,6030000.0
2008-01-21 04:58:00,3.62475,3.6251,3.6215,3.62438,3010000.0
2008-01-21 04:59:00,3.61426,3.61873,3.60704,3.60752,6770000.0
2008-01-21 05:00:00,3.62055,3.62707,3.61762,3.62627,4890000.0
2008-01-21 05:01:00,3.60132,3.6066,3.59722,3.60657,6020000.0
2008-01-21 05:02:00,3.61208,3.62011,3.60331,3.60331,3780000.0
2008-01-21 05:03:00,3.61857,3.62463,3.61453,3.62416,6020000.0
2008-01-21 05:04:00,3.62218,3.62422,3.61918,3.62255,6400000.0
2008-01-21 05:05:00,3.61818,3.62354,3.61807,3.61807,3760000.0
2008-01-21 05:07:00,3.60237,3.60612,3.59653,3.60104,3400000.0
2008-01-21 05:08:00,3.6126,3.62185,3.6126,3.62185,4150000.0
2008-01-21 05:09:00,3.62107,3.62443,3.61356,3.62003,3780000.0
2008-01-21 05:10:00,3.61373,3.62165,3.61291,3.62165,4150000.0
2008-01-21 05:11:00,3.61763,3.62205,3.61136,3.62205,6770000.0
2008-01-21 05:12:00,3.61173,3.62175,3.61027,3.62175,4900000.0
2008-01-21 05:13:00,3.61165,3.62119,3.60109,3.62119,6010000.0
2008-01-21 05:14:00,3.61805,3.6212,3.61162,3.61835,4510000.0
2008-01-21 05:15:00,3.61802,3.62742,3.61783,3.62478,7540000.0
2008-01-21 05:17:00,3.62202,3.62388,3.61802,3.62317,5660000.0
2008-01-21 05:18:00,3.61757,3.62259,3.61334,3.61764,4150000.0
2008-01-21 05:19:00,3.61779,3.62419,3.61329,3.62263,4140000.0
2008-01-21 05:20:00,3.62283,3.6238,3.60977,3.6179,4520000.0
2008-01-21 05:21:00,3.60605,3.61479,3.59985,3.59985,4140000.0
2008-01-21 05:22:00,3.61454,3.62599,3.61454,3.62036,9400000.0
2008-01-21 05:24:00,3.61892,3.62209,3.61857,3.61857,3010000.0
2008-01-21 05:29:00,3.6061,3.60654,3.59672,3.60489,6020000.0
2008-01-21 05:30:00,3.62132,3.62443,3.61989,3.61989,3020000.0
2008-01-21 05:31:00,3.60544,3.62083,3.60544,3.62083,4140000.0
2008-01-21 05:32:00,3.61543,3.62229,3.60495,3.62229,11650000.0
2008-01-21 05:33:00,3.62164,3.62164,3.60863,3.61778,3770000.0
2008-01-21 05:34:00,3.59837,3.62035,3.59837,3.62035,5630000.0
2008-01-21 05:35:00,3.6188,3.62174,3.6135,3.6135,6770000.0
2008-01-21 05:36:00,3.62128,3.62128,3.60343,3.61933,6390000.0
2008-01-21 05:37:00,3.60243,3.61318,3.60243,3.60941,1880000.0
2008-01-21 05:38:00,3.59879,3.61957,3.59879,3.61745,4520000.0
2008-01-21 05:39:00,3.61994,3.61994,3.60076,3.60076,11280000.0
2008-01-21 05:40:00,3.62219,3.62219,3.6167,3.61727,4130000.0
2008-01-21 05:41:00,3.6198,3.6203,3.60185,3.61986,9020000.0
2008-01-21 05:42:00,3.60947,3.62108,3.60947,3.62108,6020000.0
2008-01-21 05:43:00,3.61834,3.62366,3.61402,3.61402,8670000.0
2008-01-21 05:44:00,3.62257,3.62405,3.61418,3.62366,7520000.0
2008-01-21 05:45:00,3.62426,3.62426,3.61118,3.61229,4890000.0
2008-01-21 05:46:00,3.61464,3.62569,3.61464,3.62484,4520000.0
2008-01-21 05:47:00,3.61754,3.62039,3.61515,3.61515,4510000.0
2008-01-21 05:48:00,3.61939,3.61939,3.60892,3.61586,4150000.0
2008-01-21 05:49:00,3.62344,3.62344,3.61391,3.61935,2640000.0
2008-01-21 05:50:00,3.61876,3.61876,3.61166,3.61416,3010000.0
2008-01-21 05:51:00,3.6141,3.62414,3.61396,3.62345,3770000.0
2008-01-21 05:52:00,3.61664,3.62192,3.60352,3.62192,7140000.0
2008-01-21 05:53:00,3.619,3.6261,3.61838,3.61874,8640000.0
2008-01-21 05:54:00,3.62213,3.62462,3.61541,3.62462,4510000.0
2008-01-21 05:55:00,3.59753,3.62081,3.59753,3.62081,11260000.0
2008-01-21 05:56:00,3.62212,3.62355,3.61119,3.62218,8650000.0
2008-01-21 05:57:00,3.6201,3.6201,3.59956,3.59956,4890000.0
2008-01-21 05:58:00,3.61194,3.623,3.61142,3.62197,6770000.0
2008-01-21 05:59:00,3.62013,3.62526,3.61447,3.6226,13160000.0
2008-01-21 06:00:00,3.62038,3.62367,3.61761,3.61811,4880000.0
2008-01-21 06:01:00,3.61714,3.6225,3.61302,3.6225,9770000.0
2008-01-21 06:02:00,3.62225,3.6229,3.60352,3.61381,5630000.0
2008-01-21 06:03:00,3.62329,3.62587,3.61873,3.62197,10890000.0
2008-01-21 06:04:00,3.6176,3.62207,3.61687,3.6214,5260000.0
2008-01-21 06:05:00,3.62119,3.62209,3.61131,3.62209,4510000.0
2008-01-21 06:06:00,3.61185,3.62113,3.60317,3.61055,8640000.0
2008-01-21 06:07:00,3.61724,3.62208,3.61241,3.62141,6390000.0
2008-01-21 06:08:00,3.61737,3.62184,3.61328,3.61985,5280000.0
2008-01-21 06:09:00,3.62071,3.62071,3.60756,3.61141,6760000.0
2008-01-21 06:10:00,3.62379,3.62379,3.61677,3.61677,4520000.0
2008-01-21 06:11:00,3.6206,3.62203,3.61804,3.61804,5630000.0
2008-01-21 06:12:00,3.62181,3.62311,3.6165,3.61741,4880000.0
2008-01-21 06:13:00,3.61193,3.62117,3.60232,3.617,5650000.0
2008-01-21 06:14:00,3.61515,3.62021,3.60847,3.62021,6390000.0
2008-01-21 06:15:00,3.62309,3.62328,3.61408,3.61906,3390000.0
2008-01-21 06:16:00,3.61723,3.6233,3.61073,3.62128,4140000.0
2008-01-21 06:17:00,3.62004,3.62294,3.61145,3.61145,8640000.0
2008-01-21 06:18:00,3.62033,3.62183,3.61502,3.62097,6020000.0
2008-01-21 06:19:00,3.61943,3.61943,3.60489,3.60489,5630000.0
2008-01-21 06:20:00,3.61983,3.62245,3.61567,3.62132,6760000.0
2008-01-21 06:21:00,3.62203,3.62203,3.61075,3.62081,6000000.0
2008-01-21 06:22:00,3.62234,3.62293,3.61687,3.61781,9400000.0
2008-01-21 06:23:00,3.62062,3.6215,3.61679,3.61849,3010000.0
2008-01-21 06:24:00,3.61666,3.6229,3.61666,3.62225,5650000.0
2008-01-21 06:25:00,3.61097,3.61999,3.60285,3.6153,15400000.0
2008-01-21 06:26:00,3.62352,3.62596,3.61517,3.61864,9020000.0
2008-01-21 06:27:00,3.61768,3.62151,3.61175,3.62151,4520000.0
2008-01-21 06:28:00,3.62105,3.62135,3.61736,3.62038,6010000.0
2008-01-21 06:29:00,3.6198,3.62162,3.61154,3.62162,7140000.0
2008-01-21 06:30:00,3.62432,3.62432,3.61342,3.61693,7160000.0
2008-01-21 06:31:00,3.61831,3.62324,3.61247,3.61825,7510000.0
2008-01-21 06:32:00,3.61917,3.62071,3.60934,3.60982,9390000.0
2008-01-21 06:33:00,3.61657,3.62155,3.61014,3.62155,12020000.0
2008-01-21 06:34:00,3.61249,3.62189,3.61249,3.61992,4510000.0
2008-01-21 06:35:00,3.61667,3.62266,3.61264,3.61329,8270000.0
2008-01-21 06:36:00,3.62118,3.62197,3.61265,3.62197,9380000.0
2008-01-21 06:37:00,3.62041,3.6211,3.61499,3.62073,5260000.0
2008-01-21 06:38:00,3.61832,3.62233,3.61394,3.61597,5260000.0
2008-01-21 06:39:00,3.61639,3.622,3.61627,3.62167,5640000.0
2008-01-21 06:40:00,3.62003,3.62076,3.61138,3.61204,6780000.0
2008-01-21 06:41:00,3.61759,3.61977,3.61123,3.61561,6010000.0
2008-01-21 06:42:00,3.61942,3.62454,3.61358,3.6227,7910000.0
2008-01-21 06:43:00,3.62035,3.62129,3.61211,3.62109,7140000.0
2008-01-21 06:45:00,3.62463,3.62463,3.61114,3.61699,10130000.0
2008-01-21 06:46:00,3.61679,3.62337,3.61355,3.61355,4140000.0
2008-01-21 06:48:00,3.62088,3.62148,3.61371,3.61736,6750000.0
2008-01-21 06:49:00,3.62048,3.62219,3.61591,3.61776,8250000.0
2008-01-21 06:50:00,3.61498,3.6204,3.60534,3.60764,8260000.0
2008-01-21 06:52:00,3.61724,3.62027,3.61204,3.61214,3380000.0
2008-01-21 06:53:00,3.61067,3.62083,3.61067,3.62027,6390000.0
2008-01-21 06:54:00,3.62212,3.62224,3.61306,3.62124,9030000.0
2008-01-21 06:55:00,3.61804,3.62211,3.61585,3.62146,4890000.0
2008-01-21 06:56:00,3.6036,3.61934,3.6036,3.61522,5280000.0
2008-01-21 06:57:00,3.62114,3.62218,3.61704,3.61704,4520000.0
2008-01-21 06:58:00,3.62199,3.62206,3.61532,3.62206,4890000.0
2008-01-21 06:59:00,3.61716,3.61716,3.60763,3.61297,3020000.0
2008-01-21 07:00:00,3.61992,3.62505,3.61405,3.62311,5640000.0
2008-01-21 07:01:00,3.62227,3.62285,3.61708,3.62183,7510000.0
2008-01-21 07:02:00,3.62071,3.62071,3.61528,3.61639,4130000.0
2008-01-21 07:03:00,3.6206,3.62232,3.61748,3.62144,4520000.0
2008-01-21 07:04:00,3.6219,3.6219,3.60457,3.61964,6390000.0
2008-01-21 07:05:00,3.61191,3.62178,3.61191,3.61925,4880000.0
2008-01-21 07:06:00,3.62094,3.62185,3.61214,3.61655,5640000.0
2008-01-21 07:07:00,3.61996,3.62034,3.61572,3.61807,3770000.0
2008-01-21 07:08:00,3.61422,3.62148,3.61135,3.62148,4520000.0
2008-01-21 07:09:00,3.62197,3.62197,3.6116,3.6116,3760000.0
2008-01-21 07:10:00,3.61942,3.62245,3.61346,3.61843,4890000.0
2008-01-21 07:11:00,3.61805,3.62212,3.61345,3.62212,3760000.0
2008-01-21 07:12:00,3.61967,3.62057,3.61068,3.6198,5260000.0
2008-01-21 07:13:00,3.62237,3.62237,3.61281,3.62205,4510000.0
2008-01-21 07:14:00,3.62053,3.62053,3.60883,3.60883,4140000.0
2008-01-21 07:15:00,3.6225,3.6225,3.61097,3.61177,5270000.0
2008-01-21 07:16:00,3.62015,3.62123,3.6114,3.61897,6390000.0
2008-01-21 07:17:00,3.61286,3.62311,3.61286,3.61697,4140000.0
2008-01-21 07:18:00,3.61869,3.62518,3.61378,3.62242,9020000.0
2008-01-21 07:19:00,3.61354,3.6205,3.61088,3.62044,3780000.0
2008-01-21 07:20:00,3.6202,3.6202,3.61208,3.62004,6780000.0
2008-01-21 07:21:00,3.61282,3.62281,3.61282,3.61845,6410000.0
2008-01-21 07:22:00,3.6208,3.62155,3.61671,3.61859,3390000.0
2008-01-21 07:23:00,3.61959,3.62502,3.6162,3.61768,4140000.0
2008-01-21 07:24:00,3.61812,3.62496,3.61391,3.61391,4890000.0
2008-01-21 07:25:00,3.62051,3.62051,3.60071,3.61416,7150000.0
2008-01-21 07:26:00,3.61626,3.62445,3.61093,3.61334,6020000.0
2008-01-21 07:27:00,3.61239,3.6216,3.61205,3.6197,3400000.0
2008-01-21 07:28:00,3.62063,3.62143,3.6105,3.61216,5280000.0
2008-01-21 07:30:00,3.62252,3.62531,3.61903,3.62141,6780000.0
2008-01-21 07:31:00,3.61994,3.62334,3.61341,3.62215,15410000.0
2008-01-21 07:32:00,3.60531,3.60614,3.60217,3.60614,5260000.0
2008-01-21 07:33:00,3.61567,3.62072,3.61206,3.61687,3400000.0
2008-01-21 07:34:00,3.62224,3.6246,3.61553,3.61553,4510000.0
2008-01-21 07:35:00,3.61739,3.62134,3.61236,3.61287,6400000.0
2008-01-21 07:36:00,3.6207,3.6223,3.61235,3.6223,5260000.0
2008-01-21 07:37:00,3.62022,3.62161,3.61163,3.61183,6380000.0
2008-01-21 07:38:00,3.62119,3.6235,3.61333,3.61534,4890000.0
2008-01-21 07:39:00,3.61189,3.62195,3.61189,3.62195,3380000.0
2008-01-21 07:40:00,3.61261,3.62192,3.61243,3.61745,5270000.0
2008-01-21 07:41:00,3.62264,3.62351,3.61379,3.62336,6760000.0
2008-01-21 07:42:00,3.60967,3.61684,3.59756,3.61428,7530000.0
2008-01-21 07:43:00,3.62119,3.62119,3.60998,3.62108,9780000.0
2008-01-21 07:44:00,3.62102,3.6211,3.61647,3.61647,3010000.0
2008-01-21 07:45:00,3.61679,3.6264,3.61583,3.62255,8270000.0
2008-01-21 07:46:00,3.6136,3.62252,3.61312,3.62104,7880000.0
2008-01-21 07:47:00,3.61634,3.62015,3.6077,3.61964,7150000.0
2008-01-21 07:48:00,3.61219,3.62185,3.61219,3.62131,5260000.0
2008-01-21 07:49:00,3.61769,3.61889,3.60378,3.61889,6760000.0
2008-01-21 07:50:00,3.61588,3.62024,3.61588,3.61853,4510000.0
2008-01-21 07:51:00,3.61924,3.62119,3.61251,3.61251,6010000.0
2008-01-21 07:52:00,3.62153,3.62179,3.61321,3.61945,4880000.0
2008-01-21 07:53:00,3.61642,3.61712,3.60054,3.61528,5630000.0
2008-01-21 07:54:00,3.61216,3.62093,3.61197,3.62093,4890000.0
2008-01-21 07:55:00,3.61767,3.62248,3.61698,3.61845,4880000.0
2008-01-21 07:56:00,3.61267,3.61884,3.60416,3.61627,4520000.0
2008-01-21 07:57:00,3.6203,3.62102,3.61637,3.61638,4520000.0
2008-01-21 07:58:00,3.62117,3.6242,3.61424,3.62295,5270000.0
2008-01-21 07:59:00,3.61992,3.62186,3.61202,3.62085,5640000.0
2008-01-21 08:00:00,3.61501,3.62422,3.61501,3.62218,4510000.0
2008-01-21 08:01:00,3.61045,3.62096,3.61045,3.62096,4880000.0
2008-01-21 08:02:00,3.62031,3.6213,3.61909,3.62099,4890000.0
2008-01-21 08:03:00,3.62129,3.62221,3.62048,3.62128,5250000.0
2008-01-21 08:04:00,3.61907,3.62092,3.61635,3.6202,4140000.0
2008-01-21 08:05:00,3.62194,3.62194,3.62051,3.62177,5260000.0
2008-01-21 08:06:00,3.6159,3.62119,3.61018,3.62061,7880000.0
2008-01-21 08:07:00,3.61234,3.62131,3.61234,3.62131,4510000.0
2008-01-21 08:08:00,3.61911,3.62051,3.61115,3.61946,4140000.0
2008-01-21 08:09:00,3.62055,3.62194,3.61495,3.61495,4510000.0
2008-01-21 08:10:00,3.61304,3.62601,3.61304,3.61362,5660000.0
2008-01-21 08:11:00,3.61778,3.6243,3.61363,3.6228,9410000.0
2008-01-21 08:12:00,3.62145,3.62275,3.61201,3.61995,5260000.0
2008-01-21 08:13:00,3.6175,3.62292,3.6175,3.6216,3400000.0
2008-01-21 08:14:00,3.62049,3.6219,3.61508,3.61508,4510000.0
2008-01-21 08:15:00,3.6234,3.6234,3.61782,3.62247,7130000.0
2008-01-21 08:16:00,3.617,3.62199,3.617,3.62125,4880000.0
2008-01-21 08:17:00,3.62154,3.62154,3.61471,3.61471,5630000.0
2008-01-21 08:18:00,3.62117,3.62117,3.61077,3.62015,4890000.0
2008-01-21 08:19:00,3.61913,3.62147,3.61509,3.61728,4890000.0
2008-01-21 08:20:00,3.62038,3.62089,3.61002,3.61597,6770000.0
2008-01-21 08:21:00,3.61769,3.62293,3.61769,3.621,6750000.0
2008-01-21 08:22:00,3.6223,3.62299,3.61949,3.62073,5270000.0
2008-01-21 08:23:00,3.62342,3.62522,3.61349,3.62284,5640000.0
2008-01-21 08:24:00,3.62107,3.62308,3.61685,3.62308,4510000.0
2008-01-21 08:25:00,3.62179,3.62236,3.61282,3.62076,7130000.0
2008-01-21 08:26:00,3.61847,3.62263,3.61692,3.61862,5650000.0
2008-01-21 08:27:00,3.61693,3.62222,3.61693,3.62222,4890000.0
2008-01-21 08:28:00,3.61709,3.62171,3.61212,3.61212,5260000.0
2008-01-21 08:29:00,3.62099,3.62273,3.61806,3.62109,5260000.0
2008-01-21 08:30:00,3.61942,3.62237,3.61729,3.61872,4880000.0
2008-01-21 08:31:00,3.62098,3.62236,3.61588,3.61754,6770000.0
2008-01-21 08:32:00,3.61783,3.62286,3.61267,3.62129,7510000.0
2008-01-21 08:33:00,3.61791,3.62592,3.61352,3.61834,6020000.0
2008-01-21 08:34:00,3.62121,3.62403,3.6136,3.6136,7150000.0
2008-01-21 08:35:00,3.61796,3.62165,3.6116,3.62165,6390000.0
2008-01-21 08:36:00,3.61392,3.62385,3.61392,3.62325,6010000.0
2008-01-21 08:37:00,3.61688,3.62486,3.61407,3.62281,7880000.0
2008-01-21 08:38:00,3.62255,3.62255,3.61393,3.622,7520000.0
2008-01-21 08:39:00,3.61724,3.62265,3.61724,3.61835,5270000.0
2008-01-21 08:40:00,3.61338,3.62264,3.61109,3.62099,4140000.0
2008-01-21 08:41:00,3.61725,3.62171,3.61288,3.62148,4140000.0
2008-01-21 08:42:00,3.62271,3.62271,3.61527,3.62253,7880000.0
2008-01-21 08:43:00,3.62154,3.62538,3.61919,3.62466,6760000.0
2008-01-21 08:44:00,3.61975,3.62576,3.61589,3.62501,11260000.0
2008-01-21 08:45:00,3.62609,3.62609,3.61414,3.62434,6030000.0
2008-01-21 08:46:00,3.62115,3.62265,3.61302,3.62028,4150000.0
2008-01-21 08:47:00,3.61909,3.62351,3.61335,3.62312,7140000.0
2008-01-21 08:48:00,3.62034,3.6221,3.61492,3.62189,4140000.0
2008-01-21 08:49:00,3.62164,3.62525,3.61502,3.62255,7510000.0
2008-01-21 08:50:00,3.62092,3.62561,3.61396,3.61396,6770000.0
2008-01-21 08:51:00,3.61683,3.62412,3.61683,3.62412,4510000.0
2008-01-21 08:52:00,3.61855,3.62414,3.61795,3.6196,4880000.0
2008-01-21 08:53:00,3.62272,3.62386,3.61303,3.62111,6760000.0
2008-01-21 08:54:00,3.6144,3.62831,3.6144,3.62831,6770000.0
2008-01-21 08:55:00,3.62049,3.62571,3.61444,3.61444,5260000.0
2008-01-21 08:56:00,3.62276,3.62784,3.6207,3.6207,4510000.0
2008-01-21 08:57:00,3.62903,3.62903,3.61617,3.61617,4510000.0
2008-01-21 08:58:00,3.62595,3.62832,3.61662,3.62463,5630000.0
2008-01-21 08:59:00,3.62295,3.62718,3.61971,3.62173,6390000.0
2008-01-21 09:00:00,3.62022,3.62994,3.61868,3.62826,9010000.0
2008-01-21 09:01:00,3.62328,3.6286,3.62004,3.62698,6030000.0
2008-01-21 09:02:00,3.62673,3.6282,3.6222,3.62367,7130000.0
2008-01-21 09:03:00,3.62159,3.62513,3.61736,3.62064,6770000.0
2008-01-21 09:04:00,3.62398,3.62851,3.62004,3.62273,4510000.0
2008-01-21 09:05:00,3.62113,3.62817,3.62113,3.62687,5250000.0
2008-01-21 09:06:00,3.62259,3.62864,3.61579,3.62842,11270000.0
2008-01-21 09:07:00,3.61942,3.62944,3.61903,3.62741,4510000.0
2008-01-21 09:08:00,3.6238,3.62821,3.61647,3.6273,4520000.0
2008-01-21 09:09:00,3.62436,3.62974,3.62279,3.62482,4150000.0
2008-01-21 09:10:00,3.62892,3.63061,3.62227,3.62708,10510000.0
2008-01-21 09:11:00,3.62855,3.63371,3.62388,3.62463,11270000.0
2008-01-21 09:12:00,3.62458,3.62992,3.62438,3.62438,6020000.0
2008-01-21 09:13:00,3.62425,3.62822,3.61491,3.62822,10520000.0
2008-01-21 09:14:00,3.621,3.62726,3.61543,3.62593,17280000.0
2008-01-21 09:15:00,3.62666,3.63165,3.61867,3.61867,9380000.0
2008-01-21 09:16:00,3.62748,3.62919,3.62297,3.62796,6760000.0
2008-01-21 09:17:00,3.62746,3.63017,3.62004,3.62004,4510000.0
2008-01-21 09:18:00,3.62215,3.6286,3.62215,3.62754,4520000.0
2008-01-21 09:19:00,3.62067,3.62609,3.61524,3.62609,4890000.0
2008-01-21 09:20:00,3.62271,3.6284,3.62271,3.62645,6750000.0
2008-01-21 09:21:00,3.61813,3.62864,3.61813,3.62568,7130000.0
2008-01-21 09:22:00,3.62717,3.63124,3.61876,3.62614,9400000.0
2008-01-21 09:23:00,3.62093,3.62676,3.62093,3.62407,4510000.0
2008-01-21 09:24:00,3.62657,3.6295,3.61947,3.62933,6010000.0
2008-01-21 09:25:00,3.62361,3.62993,3.6205,3.62711,6770000.0
2008-01-21 09:26:00,3.62688,3.6284,3.61748,3.62727,7530000.0
2008-01-21 09:27:00,3.62212,3.62964,3.62133,3.62677,4880000.0
2008-01-21 09:28:00,3.62163,3.62789,3.61335,3.6252,9770000.0
2008-01-21 09:29:00,3.62622,3.63412,3.62127,3.62127,9810000.0
2008-01-21 09:30:00,3.63028,3.63029,3.62405,3.62622,7130000.0
2008-01-21 09:31:00,3.62824,3.63078,3.6245,3.6245,6010000.0
2008-01-21 09:32:00,3.62373,3.62931,3.62373,3.62882,4510000.0
2008-01-21 09:33:00,3.62781,3.6317,3.62155,3.62958,6010000.0
2008-01-21 09:34:00,3.62776,3.63353,3.6264,3.628,6760000.0
2008-01-21 09:35:00,3.6296,3.63376,3.62541,3.63197,5270000.0
2008-01-21 09:36:00,3.62221,3.63259,3.6208,3.63259,7520000.0
2008-01-21 09:37:00,3.63205,3.63233,3.628,3.63224,4510000.0
2008-01-21 09:38:00,3.62943,3.63122,3.62446,3.63122,4510000.0
2008-01-21 09:39:00,3.63281,3.63403,3.62364,3.6328,6780000.0
2008-01-21 09:40:00,3.63189,3.63557,3.62312,3.62312,7140000.0
2008-01-21 09:41:00,3.62623,3.63201,3.62046,3.62448,5640000.0
2008-01-21 09:42:00,3.6258,3.63279,3.6241,3.62598,6390000.0
2008-01-21 09:43:00,3.6283,3.63233,3.62262,3.62687,4140000.0
2008-01-21 09:44:00,3.62803,3.63125,3.62419,3.63076,9800000.0
2008-01-21 09:45:00,3.62581,3.63137,3.62097,3.63063,4140000.0
2008-01-21 09:46:00,3.63062,3.63316,3.62067,3.6299,8640000.0
2008-01-21 09:47:00,3.6289,3.63089,3.62037,3.62931,6390000.0
2008-01-21 09:48:00,3.6304,3.63044,3.62465,3.62953,6000000.0
2008-01-21 09:49:00,3.62095,3.63153,3.62095,3.62961,4510000.0
2008-01-21 09:50:00,3.6211,3.63178,3.62023,3.62799,7130000.0
2008-01-21 09:51:00,3.62858,3.62968,3.62358,3.6261,5250000.0
2008-01-21 09:52:00,3.62641,3.63177,3.62597,3.63106,5640000.0
2008-01-21 09:53:00,3.63025,3.63392,3.62287,3.62287,7150000.0
2008-01-21 09:54:00,3.62865,3.63134,3.62371,3.63091,4520000.0
2008-01-21 09:55:00,3.63069,3.63069,3.62034,3.62034,4880000.0
2008-01-21 09:56:00,3.63007,3.63111,3.62071,3.6235,6010000.0
2008-01-21 09:57:00,3.62748,3.62865,3.62103,3.62103,4140000.0
2008-01-21 09:58:00,3.62765,3.63137,3.61848,3.62851,7130000.0
2008-01-21 09:59:00,3.62784,3.63074,3.6194,3.62874,11650000.0
2008-01-21 10:00:00,3.63053,3.63053,3.61924,3.62488,4890000.0
2008-01-21 10:01:00,3.62447,3.63278,3.62447,3.63278,4510000.0
2008-01-21 10:02:00,3.63337,3.63337,3.62251,3.63336,7880000.0
2008-01-21 10:03:00,3.62997,3.6356,3.62573,3.63397,11630000.0
2008-01-21 10:04:00,3.63305,3.63341,3.62366,3.63048,6760000.0
2008-01-21 10:05:00,3.6324,3.6324,3.62817,3.62856,5260000.0
2008-01-21 10:06:00,3.63431,3.63516,3.62473,3.62473,5260000.0
2008-01-21 10:07:00,3.63569,3.63774,3.62567,3.62761,5270000.0
2008-01-21 10:08:00,3.6355,3.63786,3.63133,3.63786,9380000.0
2008-01-21 10:09:00,3.63356,3.63816,3.62632,3.63752,7140000.0
2008-01-21 10:10:00,3.6293,3.639,3.62633,3.6368,7140000.0
2008-01-21 10:11:00,3.63279,3.63877,3.62506,3.63788,11260000.0
2008-01-21 10:12:00,3.6373,3.63874,3.63123,3.63521,6020000.0
2008-01-21 10:13:00,3.63767,3.63864,3.6313,3.63488,6750000.0
2008-01-21 10:14:00,3.6342,3.63853,3.62702,3.63853,12400000.0
2008-01-21 10:15:00,3.64074,3.64074,3.63181,3.63991,5650000.0
2008-01-21 10:16:00,3.63855,3.63882,3.63073,3.63882,4880000.0
2008-01-21 10:17:00,3.63389,3.63812,3.62961,3.63553,5630000.0
2008-01-21 10:18:00,3.63616,3.64052,3.63146,3.63608,4880000.0
2008-01-21 10:19:00,3.6371,3.64092,3.63112,3.6372,6760000.0
2008-01-21 10:20:00,3.64083,3.64083,3.63031,3.63638,9390000.0
2008-01-21 10:21:00,3.64051,3.64508,3.63463,3.64074,10530000.0
2008-01-21 10:22:00,3.63715,3.64056,3.62998,3.63497,5640000.0
2008-01-21 10:23:00,3.63163,3.64029,3.63163,3.63533,4510000.0
2008-01-21 10:24:00,3.6385,3.64035,3.62892,3.64035,8250000.0
2008-01-21 10:25:00,3.63053,3.63456,3.62737,3.63021,5630000.0
2008-01-21 10:26:00,3.63822,3.64026,3.62995,3.62995,6760000.0
2008-01-21 10:27:00,3.63931,3.63931,3.63044,3.6392,5260000.0
2008-01-21 10:28:00,3.63187,3.63847,3.63187,3.63419,4880000.0
2008-01-21 10:29:00,3.6362,3.6426,3.62914,3.63746,15430000.0
2008-01-21 10:30:00,3.63558,3.63982,3.63016,3.63895,7140000.0
2008-01-21 10:31:00,3.63524,3.64195,3.6306,3.63953,9760000.0
2008-01-21 10:32:00,3.63895,3.63895,3.62672,3.63868,4890000.0
2008-01-21 10:33:00,3.63464,3.6383,3.62824,3.6383,4890000.0
2008-01-21 10:34:00,3.6348,3.63766,3.62847,3.62884,5290000.0
2008-01-21 10:35:00,3.63361,3.63864,3.63219,3.63277,5630000.0
2008-01-21 10:36:00,3.63479,3.63903,3.63279,3.63506,6010000.0
2008-01-21 10:37:00,3.63866,3.63866,3.63108,3.63763,7140000.0
2008-01-21 10:38:00,3.63063,3.63502,3.62885,3.63403,6380000.0
2008-01-21 10:39:00,3.6306,3.63763,3.6305,3.6305,4510000.0
2008-01-21 10:40:00,3.63533,3.63533,3.62398,3.63434,7130000.0
2008-01-21 10:41:00,3.63126,3.63565,3.62547,3.63565,6760000.0
2008-01-21 10:42:00,3.63071,3.63705,3.62652,3.62966,6380000.0
2008-01-21 10:43:00,3.63234,3.63894,3.62869,3.63066,6020000.0
2008-01-21 10:44:00,3.63408,3.63631,3.63124,3.63521,6010000.0
2008-01-21 10:45:00,3.63888,3.63897,3.63057,3.63727,6380000.0
2008-01-21 10:46:00,3.63812,3.63812,3.62873,3.63694,4880000.0
2008-01-21 10:47:00,3.63537,3.63938,3.6348,3.63938,4880000.0
2008-01-21 10:48:00,3.63799,3.63883,3.6277,3.63454,6760000.0
2008-01-21 10:49:00,3.63605,3.64036,3.63255,3.63375,7140000.0
2008-01-21 10:50:00,3.64141,3.64141,3.63393,3.63991,7140000.0
2008-01-21 10:51:00,3.63534,3.63999,3.62911,3.63999,5260000.0
2008-01-21 10:52:00,3.64033,3.6408,3.63475,3.6408,5260000.0
2008-01-21 10:53:00,3.63128,3.64035,3.63021,3.63968,5640000.0
2008-01-21 10:54:00,3.63748,3.64116,3.63156,3.6409,5630000.0
2008-01-21 10:55:00,3.64079,3.64167,3.6364,3.64063,6400000.0
2008-01-21 10:56:00,3.63989,3.63993,3.62885,3.63437,6770000.0
2008-01-21 10:57:00,3.63447,3.64059,3.63307,3.64059,5640000.0
2008-01-21 10:58:00,3.64059,3.64079,3.63382,3.63987,5250000.0
2008-01-21 10:59:00,3.64064,3.64064,3.63169,3.63901,6010000.0
2008-01-21 11:00:00,3.63717,3.6415,3.63013,3.63013,13160000.0
2008-01-21 11:01:00,3.64152,3.64178,3.63589,3.64017,5630000.0
2008-01-21 11:02:00,3.63302,3.64436,3.63181,3.63181,7130000.0
2008-01-21 11:03:00,3.63618,3.64176,3.63182,3.63736,6390000.0
2008-01-21 11:04:00,3.63725,3.64207,3.63279,3.63683,4890000.0
2008-01-21 11:05:00,3.63505,3.64218,3.62871,3.64218,6760000.0
2008-01-21 11:06:00,3.6401,3.6421,3.63247,3.64179,7510000.0
2008-01-21 11:07:00,3.63289,3.64181,3.63289,3.63354,5640000.0
2008-01-21 11:08:00,3.63828,3.63961,3.62905,3.63936,5640000.0
2008-01-21 11:09:00,3.63938,3.63938,3.62864,3.63531,5630000.0
2008-01-21 11:10:00,3.63331,3.63915,3.62927,3.63657,6010000.0
2008-01-21 11:11:00,3.637,3.637,3.62642,3.63553,6770000.0
2008-01-21 11:12:00,3.63678,3.63678,3.62582,3.63457,7880000.0
2008-01-21 11:13:00,3.63279,3.6352,3.62901,3.6352,5260000.0
2008-01-21 11:14:00,3.63274,3.63686,3.62529,3.63522,11270000.0
2008-01-21 11:15:00,3.63328,3.63792,3.63012,3.63666,5260000.0
2008-01-21 11:16:00,3.63018,3.63614,3.62697,3.63462,5260000.0
2008-01-21 11:17:00,3.63561,3.63677,3.6283,3.62995,3400000.0
2008-01-21 11:18:00,3.6351,3.63686,3.62556,3.63488,4510000.0
2008-01-21 11:19:00,3.63183,3.6382,3.63002,3.6382,3770000.0
2008-01-21 11:20:00,3.62846,3.63843,3.62846,3.63822,4880000.0
2008-01-21 11:21:00,3.63275,3.63824,3.6304,3.63288,4880000.0
2008-01-21 11:22:00,3.63949,3.63966,3.63665,3.63966,6020000.0
2008-01-21 11:23:00,3.63881,3.63881,3.62926,3.63577,4140000.0
2008-01-21 11:24:00,3.62962,3.63802,3.62962,3.63769,5640000.0
2008-01-21 11:25:00,3.63412,3.63864,3.62938,3.63864,6010000.0
2008-01-21 11:26:00,3.63391,3.63777,3.63256,3.63777,5630000.0
2008-01-21 11:27:00,3.63834,3.63849,3.63173,3.63454,6390000.0
2008-01-21 11:28:00,3.63316,3.63865,3.62823,3.63695,7130000.0
2008-01-21 11:29:00,3.63145,3.63844,3.63145,3.63289,10150000.0
2008-01-21 11:30:00,3.63623,3.63638,3.62406,3.62406,6020000.0
2008-01-21 11:31:00,3.62708,3.63783,3.62708,3.63783,5250000.0
2008-01-21 11:32:00,3.63657,3.63803,3.62447,3.63159,7510000.0
2008-01-21 11:33:00,3.63822,3.63884,3.63033,3.63852,6750000.0
2008-01-21 11:34:00,3.63925,3.63925,3.63204,3.63366,4510000.0
2008-01-21 11:35:00,3.6355,3.63723,3.63058,3.63669,6390000.0
2008-01-21 11:36:00,3.637,3.63759,3.62956,3.63695,6780000.0
2008-01-21 11:37:00,3.63729,3.63729,3.63082,3.63677,6760000.0
2008-01-21 11:38:00,3.63589,3.63673,3.62683,3.63673,4890000.0
2008-01-21 11:39:00,3.63457,3.63862,3.63247,3.63862,4510000.0
2008-01-21 11:40:00,3.63313,3.63681,3.62979,3.62979,5250000.0
2008-01-21 11:41:00,3.63854,3.63854,3.63233,3.63769,6010000.0
2008-01-21 11:42:00,3.63871,3.63995,3.63408,3.63408,4140000.0
2008-01-21 11:43:00,3.63349,3.63679,3.62951,3.63593,8630000.0
2008-01-21 11:44:00,3.63657,3.64233,3.63435,3.63435,4890000.0
2008-01-21 11:45:00,3.63471,3.64039,3.63471,3.63963,4510000.0
2008-01-21 11:46:00,3.63332,3.64025,3.63139,3.63892,6770000.0
2008-01-21 11:47:00,3.62858,3.63691,3.62858,3.63691,4520000.0
2008-01-21 11:48:00,3.63243,3.63547,3.6264,3.63065,6020000.0
2008-01-21 11:49:00,3.63485,3.63549,3.6285,3.63518,5250000.0
2008-01-21 11:50:00,3.63484,3.63484,3.62584,3.63149,6390000.0
2008-01-21 11:51:00,3.63109,3.63673,3.629,3.63111,5260000.0
2008-01-21 11:52:00,3.63423,3.63588,3.62716,3.63454,4510000.0
2008-01-21 11:53:00,3.62748,3.63547,3.62631,3.62631,6770000.0
2008-01-21 11:54:00,3.63603,3.63672,3.6251,3.62902,6020000.0
2008-01-21 11:55:00,3.63219,3.63664,3.62696,3.63343,5260000.0
2008-01-21 11:56:00,3.63194,3.63544,3.63053,3.63234,4880000.0
2008-01-21 11:57:00,3.62582,3.6355,3.62512,3.63232,4900000.0
2008-01-21 11:58:00,3.63105,3.63434,3.62711,3.63012,6010000.0
2008-01-21 11:59:00,3.63466,3.63784,3.63143,3.63668,7890000.0
2008-01-21 12:00:00,3.62954,3.63572,3.62954,3.63572,4140000.0
2008-01-21 12:01:00,3.63145,3.6345,3.62622,3.63267,7520000.0
2008-01-21 12:02:00,3.63489,3.63593,3.62433,3.63593,7140000.0
2008-01-21 12:03:00,3.62925,3.63418,3.62804,3.63418,4140000.0
2008-01-21 12:04:00,3.63437,3.63437,3.62655,3.63355,6010000.0
2008-01-21 12:05:00,3.63384,3.63384,3.62728,3.62792,5640000.0
2008-01-21 12:06:00,3.62929,3.63456,3.62452,3.62452,4140000.0
2008-01-21 12:07:00,3.62438,3.63395,3.62335,3.62864,5260000.0
2008-01-21 12:08:00,3.629,3.63258,3.62147,3.63258,5250000.0
2008-01-21 12:09:00,3.63015,3.63598,3.62641,3.63555,4880000.0
2008-01-21 12:10:00,3.62965,3.63375,3.62965,3.63348,4880000.0
2008-01-21 12:11:00,3.63283,3.63415,3.62227,3.62227,4880000.0
2008-01-21 12:12:00,3.6327,3.63322,3.62367,3.62367,6760000.0
2008-01-21 12:13:00,3.6297,3.63052,3.62287,3.62722,4890000.0
2008-01-21 12:14:00,3.63293,3.63293,3.62178,3.62835,6390000.0
2008-01-21 12:15:00,3.63233,3.63233,3.62566,3.63178,9030000.0
2008-01-21 12:16:00,3.6256,3.63166,3.6256,3.62767,4520000.0
2008-01-21 12:17:00,3.62988,3.63231,3.62618,3.62618,4140000.0
2008-01-21 12:18:00,3.63199,3.63264,3.62879,3.63264,6380000.0
2008-01-21 12:19:00,3.63405,3.63406,3.62394,3.62837,4510000.0
2008-01-21 12:20:00,3.63307,3.63314,3.62633,3.62906,4890000.0
2008-01-21 12:21:00,3.63425,3.63425,3.62738,3.63199,7130000.0
2008-01-21 12:22:00,3.62718,3.63306,3.62718,3.63235,5630000.0
2008-01-21 12:23:00,3.6291,3.63424,3.62472,3.62472,4890000.0
2008-01-21 12:24:00,3.62327,3.63956,3.62327,3.63263,6400000.0
2008-01-21 12:25:00,3.62646,3.63555,3.62544,3.63113,9770000.0
2008-01-21 12:26:00,3.62878,3.63128,3.61721,3.61886,8640000.0
2008-01-21 12:27:00,3.63428,3.635,3.62556,3.635,6000000.0
2008-01-21 12:28:00,3.63481,3.63481,3.62677,3.63397,4890000.0
2008-01-21 12:29:00,3.63257,3.63403,3.62728,3.63399,4520000.0
2008-01-21 12:30:00,3.63353,3.63433,3.62275,3.63433,18030000.0
2008-01-21 12:31:00,3.62565,3.63471,3.62565,3.63471,5270000.0
2008-01-21 12:32:00,3.62038,3.6352,3.62038,3.63105,6760000.0
2008-01-21 12:33:00,3.63092,3.63568,3.62223,3.63568,5630000.0
2008-01-21 12:34:00,3.62917,3.63713,3.62843,3.63713,4890000.0
2008-01-21 12:35:00,3.63296,3.63794,3.63076,3.63521,5640000.0
2008-01-21 12:36:00,3.63628,3.63628,3.62547,3.63384,4140000.0
2008-01-21 12:37:00,3.63691,3.63797,3.62742,3.63713,7510000.0
2008-01-21 12:38:00,3.63442,3.63823,3.63363,3.63823,4890000.0
2008-01-21 12:39:00,3.6299,3.63995,3.62873,3.6372,7140000.0
2008-01-21 12:40:00,3.63118,3.64068,3.63118,3.64044,5260000.0
2008-01-21 12:41:00,3.63498,3.63993,3.63049,3.63848,4530000.0
2008-01-21 12:42:00,3.6353,3.64046,3.63016,3.63997,8270000.0
2008-01-21 12:43:00,3.64007,3.64154,3.63441,3.63471,6010000.0
2008-01-21 12:44:00,3.63503,3.64001,3.63058,3.63876,4880000.0
2008-01-21 12:45:00,3.63841,3.6394,3.63032,3.63497,4890000.0
2008-01-21 12:46:00,3.63806,3.64011,3.62872,3.63962,5630000.0
2008-01-21 12:47:00,3.63642,3.64124,3.63406,3.63792,4880000.0
2008-01-21 12:48:00,3.63344,3.64304,3.63344,3.63608,5260000.0
2008-01-21 12:49:00,3.63733,3.64296,3.63353,3.63518,4510000.0
2008-01-21 12:50:00,3.64315,3.64342,3.63159,3.64013,4140000.0
2008-01-21 12:51:00,3.64488,3.64488,3.63836,3.64256,4890000.0
2008-01-21 12:52:00,3.64425,3.64654,3.63992,3.64639,4890000.0
2008-01-21 12:53:00,3.64455,3.64582,3.63567,3.64582,6010000.0
2008-01-21 12:54:00,3.64313,3.64539,3.63543,3.64234,4890000.0
2008-01-21 12:55:00,3.64275,3.64576,3.64248,3.64527,4510000.0
2008-01-21 12:56:00,3.64177,3.64702,3.64127,3.64294,6010000.0
2008-01-21 12:57:00,3.63648,3.65014,3.63648,3.6464,8290000.0
2008-01-21 12:58:00,3.64236,3.64647,3.63645,3.63645,7520000.0
2008-01-21 12:59:00,3.64791,3.64791,3.63659,3.64503,6010000.0
2008-01-21 13:00:00,3.64557,3.64845,3.63994,3.64845,8260000.0
2008-01-21 13:01:00,3.64298,3.64836,3.63662,3.64836,7520000.0
2008-01-21 13:02:00,3.64421,3.64818,3.63667,3.64799,5260000.0
2008-01-21 13:03:00,3.64451,3.65189,3.64226,3.65189,7890000.0
2008-01-21 13:04:00,3.64886,3.64993,3.64089,3.6466,6380000.0
2008-01-21 13:05:00,3.64449,3.64826,3.63687,3.64775,4520000.0
2008-01-21 13:06:00,3.64542,3.65073,3.63803,3.65073,6010000.0
2008-01-21 13:07:00,3.64626,3.65028,3.64429,3.64429,4510000.0
2008-01-21 13:08:00,3.64814,3.65006,3.64299,3.64963,5260000.0
2008-01-21 13:09:00,3.64531,3.65069,3.63843,3.64993,13520000.0
2008-01-21 13:10:00,3.64607,3.65163,3.64607,3.64968,5250000.0
2008-01-21 13:11:00,3.64989,3.65035,3.64106,3.64962,4880000.0
2008-01-21 13:12:00,3.64825,3.64825,3.63818,3.64153,7890000.0
2008-01-21 13:13:00,3.64867,3.64975,3.63667,3.64975,6760000.0
2008-01-21 13:14:00,3.64468,3.64869,3.6388,3.64866,9390000.0
2008-01-21 13:15:00,3.64582,3.64936,3.64238,3.64511,6400000.0
2008-01-21 13:16:00,3.6453,3.65104,3.64158,3.64752,5630000.0
2008-01-21 13:17:00,3.6473,3.65124,3.64204,3.64959,6390000.0
2008-01-21 13:18:00,3.6492,3.65105,3.64104,3.65105,6760000.0
2008-01-21 13:19:00,3.63972,3.64933,3.63789,3.64829,6400000.0
2008-01-21 13:20:00,3.64725,3.64725,3.63909,3.64397,5260000.0
2008-01-21 13:21:00,3.64881,3.65035,3.63995,3.64842,7140000.0
2008-01-21 13:22:00,3.64764,3.64764,3.63919,3.64444,6010000.0
2008-01-21 13:23:00,3.6444,3.6499,3.64252,3.64716,7130000.0
2008-01-21 13:24:00,3.64102,3.64799,3.63775,3.64794,5250000.0
2008-01-21 13:25:00,3.64571,3.64948,3.63983,3.64881,5270000.0
2008-01-21 13:26:00,3.64689,3.64929,3.6411,3.64809,4520000.0
2008-01-21 13:27:00,3.64786,3.65156,3.64514,3.64584,6010000.0
2008-01-21 13:28:00,3.64576,3.64954,3.64092,3.64954,7140000.0
2008-01-21 13:29:00,3.64944,3.65,3.64285,3.64907,4880000.0
2008-01-21 13:30:00,3.64394,3.64934,3.64394,3.64808,7140000.0
2008-01-21 13:31:00,3.64408,3.64873,3.64408,3.64835,4140000.0
2008-01-21 13:32:00,3.64884,3.64884,3.6406,3.64701,3410000.0
2008-01-21 13:33:00,3.63796,3.64496,3.63654,3.64221,10530000.0
2008-01-21 13:34:00,3.64649,3.64725,3.63804,3.6407,6770000.0
2008-01-21 13:35:00,3.64571,3.64874,3.6381,3.64533,5260000.0
2008-01-21 13:36:00,3.64207,3.64681,3.63893,3.64629,6400000.0
2008-01-21 13:37:00,3.64708,3.64768,3.63764,3.64768,6020000.0
2008-01-21 13:38:00,3.64483,3.64766,3.64262,3.64262,4510000.0
2008-01-21 13:39:00,3.64688,3.64688,3.63836,3.63935,4510000.0
2008-01-21 13:40:00,3.63818,3.64796,3.63737,3.64796,6760000.0
2008-01-21 13:41:00,3.64765,3.64787,3.63843,3.63843,6750000.0
2008-01-21 13:42:00,3.64604,3.652,3.64156,3.64917,5640000.0
2008-01-21 13:43:00,3.64236,3.64901,3.63984,3.64901,5640000.0
2008-01-21 13:44:00,3.64662,3.64662,3.6341,3.64106,8280000.0
2008-01-21 13:45:00,3.64911,3.65005,3.64044,3.64429,7510000.0
2008-01-21 13:46:00,3.6415,3.64903,3.63929,3.64878,9400000.0
2008-01-21 13:47:00,3.64856,3.64943,3.64255,3.64595,5260000.0
2008-01-21 13:48:00,3.64279,3.65049,3.63788,3.65049,6750000.0
2008-01-21 13:49:00,3.64492,3.65079,3.64492,3.6499,5260000.0
2008-01-21 13:50:00,3.64595,3.65409,3.64263,3.65032,7880000.0
2008-01-21 13:51:00,3.65182,3.65182,3.64549,3.64726,4510000.0
2008-01-21 13:52:00,3.64519,3.6508,3.64348,3.64348,6750000.0
2008-01-21 13:53:00,3.64392,3.64787,3.63661,3.64057,9390000.0
2008-01-21 13:54:00,3.64936,3.64942,3.6393,3.63955,14640000.0
2008-01-21 13:55:00,3.64838,3.64912,3.64292,3.64873,6020000.0
2008-01-21 13:56:00,3.64796,3.64828,3.64227,3.64828,4140000.0
2008-01-21 13:57:00,3.64322,3.64723,3.63743,3.64371,5640000.0
2008-01-21 13:58:00,3.64179,3.64958,3.64179,3.64863,5630000.0
2008-01-21 13:59:00,3.64465,3.64914,3.64119,3.64569,7890000.0
2008-01-21 14:00:00,3.64825,3.64825,3.63804,3.64339,11280000.0
2008-01-21 14:01:00,3.64461,3.64976,3.63793,3.64734,5260000.0
2008-01-21 14:02:00,3.64387,3.64754,3.63609,3.64452,6760000.0
2008-01-21 14:03:00,3.64982,3.65045,3.64131,3.65045,12390000.0
2008-01-21 14:04:00,3.65028,3.65037,3.64197,3.64235,4510000.0
2008-01-21 14:05:00,3.64377,3.64964,3.63681,3.64964,4890000.0
2008-01-21 14:06:00,3.64721,3.64917,3.63824,3.64366,10130000.0
2008-01-21 14:07:00,3.65003,3.65015,3.64093,3.64954,7880000.0
2008-01-21 14:08:00,3.63822,3.64763,3.63658,3.64763,6380000.0
2008-01-21 14:09:00,3.64369,3.64767,3.6386,3.64095,5260000.0
2008-01-21 14:10:00,3.64739,3.65056,3.63817,3.64428,6770000.0
2008-01-21 14:11:00,3.64517,3.64614,3.6344,3.64274,7140000.0
2008-01-21 14:12:00,3.64225,3.64764,3.63816,3.64675,7520000.0
2008-01-21 14:13:00,3.64222,3.64645,3.63405,3.64544,6760000.0
2008-01-21 14:14:00,3.64669,3.64678,3.63622,3.64508,4510000.0
2008-01-21 14:15:00,3.64456,3.64751,3.64121,3.64526,9390000.0
2008-01-21 14:16:00,3.64806,3.64806,3.63611,3.64666,7140000.0
2008-01-21 14:17:00,3.64868,3.64868,3.63948,3.64865,5640000.0
2008-01-21 14:18:00,3.6459,3.65038,3.64037,3.64804,5640000.0
2008-01-21 14:19:00,3.64899,3.64899,3.642,3.64536,5260000.0
2008-01-21 14:20:00,3.6418,3.64959,3.64041,3.64041,4510000.0
2008-01-21 14:21:00,3.64508,3.6475,3.64037,3.6475,6380000.0
2008-01-21 14:22:00,3.64467,3.64745,3.63846,3.64471,8250000.0
2008-01-21 14:23:00,3.64379,3.64876,3.64311,3.64311,7140000.0
2008-01-21 14:24:00,3.64258,3.64886,3.63751,3.64658,9390000.0
2008-01-21 14:25:00,3.64589,3.64633,3.63627,3.64031,10520000.0
2008-01-21 14:26:00,3.64317,3.64827,3.64133,3.6426,5260000.0
2008-01-21 14:27:00,3.64718,3.64884,3.63915,3.64884,6010000.0
2008-01-21 14:28:00,3.64148,3.64924,3.64052,3.6435,7140000.0
2008-01-21 14:29:00,3.64399,3.64588,3.6373,3.64588,5250000.0
2008-01-21 14:30:00,3.6456,3.64707,3.63906,3.64707,7890000.0
2008-01-21 14:31:00,3.64398,3.64677,3.64064,3.64064,7880000.0
2008-01-21 14:32:00,3.63578,3.64518,3.63426,3.64451,7890000.0
2008-01-21 14:33:00,3.64398,3.64513,3.63974,3.6418,6770000.0
2008-01-21 14:34:00,3.63866,3.64321,3.63838,3.64321,4880000.0
2008-01-21 14:35:00,3.64311,3.64396,3.63264,3.64396,4890000.0
2008-01-21 14:36:00,3.64324,3.64324,3.6329,3.64186,6390000.0
2008-01-21 14:37:00,3.63851,3.64174,3.63691,3.6387,4140000.0
2008-01-21 14:38:00,3.64389,3.6459,3.63909,3.64193,7130000.0
2008-01-21 14:39:00,3.63881,3.64481,3.63546,3.64384,5630000.0
2008-01-21 14:40:00,3.64044,3.64331,3.6378,3.6428,4510000.0
2008-01-21 14:41:00,3.63979,3.64496,3.63457,3.64322,4140000.0
2008-01-21 14:42:00,3.64324,3.6442,3.63253,3.63996,6770000.0
2008-01-21 14:43:00,3.64165,3.64352,3.63372,3.64352,6760000.0
2008-01-21 14:44:00,3.64285,3.64381,3.6353,3.64056,7910000.0
2008-01-21 14:45:00,3.64341,3.64609,3.63337,3.64141,8260000.0
2008-01-21 14:46:00,3.63852,3.64536,3.63532,3.63656,5270000.0
2008-01-21 14:47:00,3.63804,3.64414,3.63146,3.64074,7140000.0
2008-01-21 14:48:00,3.64317,3.64379,3.63645,3.64329,5260000.0
2008-01-21 14:49:00,3.64653,3.64665,3.63749,3.64301,6390000.0
2008-01-21 14:50:00,3.6385,3.64487,3.6385,3.64214,10130000.0
2008-01-21 14:51:00,3.63987,3.64489,3.63897,3.63897,5260000.0
2008-01-21 14:52:00,3.64191,3.64191,3.63329,3.63401,6380000.0
2008-01-21 14:53:00,3.63953,3.64319,3.63638,3.63977,6380000.0
2008-01-21 14:54:00,3.63987,3.64393,3.63477,3.64283,5270000.0
2008-01-21 14:55:00,3.6448,3.6448,3.63148,3.64073,6020000.0
2008-01-21 14:56:00,3.63515,3.64227,3.6333,3.63393,6390000.0
2008-01-21 14:57:00,3.63831,3.64472,3.63436,3.64472,6390000.0
2008-01-21 14:58:00,3.63447,3.64317,3.63101,3.63469,5260000.0
2008-01-21 14:59:00,3.6397,3.64541,3.63469,3.63564,12020000.0
2008-01-21 15:00:00,3.64185,3.64324,3.63597,3.63702,9400000.0
2008-01-21 15:01:00,3.64298,3.64475,3.63647,3.64418,8260000.0
2008-01-21 15:02:00,3.63766,3.64379,3.63294,3.64379,7900000.0
2008-01-21 15:03:00,3.64439,3.64439,3.63381,3.63408,7130000.0
2008-01-21 15:04:00,3.64321,3.64371,3.63289,3.64282,9020000.0
2008-01-21 15:05:00,3.63585,3.64491,3.63519,3.64462,5630000.0
2008-01-21 15:06:00,3.63668,3.64197,3.6297,3.64197,8260000.0
2008-01-21 15:07:00,3.63493,3.64408,3.63493,3.63971,5270000.0
2008-01-21 15:08:00,3.64121,3.64169,3.6358,3.6379,4890000.0
2008-01-21 15:09:00,3.6417,3.6417,3.62951,3.62951,6390000.0
2008-01-21 15:10:00,3.64279,3.64279,3.63165,3.64055,7140000.0
2008-01-21 15:11:00,3.6363,3.6464,3.6363,3.64053,5260000.0
2008-01-21 15:12:00,3.63779,3.6413,3.63665,3.64067,5630000.0
2008-01-21 15:13:00,3.64301,3.64301,3.63343,3.63505,4140000.0
2008-01-21 15:14:00,3.64234,3.64254,3.63313,3.64152,12420000.0
2008-01-21 15:15:00,3.64007,3.64345,3.63668,3.63668,4510000.0
2008-01-21 15:16:00,3.63794,3.64338,3.63337,3.64338,6010000.0
2008-01-21 15:17:00,3.64276,3.64292,3.63216,3.64292,8650000.0
2008-01-21 15:18:00,3.63984,3.64309,3.63269,3.64309,6760000.0
2008-01-21 15:19:00,3.63659,3.64064,3.63289,3.63289,4510000.0
2008-01-21 15:20:00,3.64439,3.64439,3.63492,3.63831,4890000.0
2008-01-21 15:21:00,3.63716,3.64035,3.62945,3.63683,8640000.0
2008-01-21 15:22:00,3.63918,3.64517,3.63918,3.64517,4880000.0
2008-01-21 15:23:00,3.64404,3.64438,3.63294,3.64438,6770000.0
2008-01-21 15:24:00,3.64031,3.64535,3.63241,3.64172,6390000.0
2008-01-21 15:25:00,3.64452,3.64452,3.63762,3.64055,4140000.0
2008-01-21 15:26:00,3.64604,3.64604,3.63264,3.64298,6020000.0
2008-01-21 15:27:00,3.6392,3.64525,3.63259,3.6411,9780000.0
2008-01-21 15:28:00,3.6394,3.64526,3.6394,3.64193,4140000.0
2008-01-21 15:29:00,3.64249,3.64628,3.63621,3.6366,5260000.0
2008-01-21 15:30:00,3.64566,3.64566,3.6386,3.63866,9390000.0
2008-01-21 15:31:00,3.64188,3.64384,3.63338,3.63642,7140000.0
2008-01-21 15:32:00,3.6416,3.64457,3.63327,3.64457,4880000.0
2008-01-21 15:33:00,3.64489,3.64645,3.63668,3.64645,5630000.0
2008-01-21 15:34:00,3.64375,3.64628,3.63618,3.64264,6770000.0
2008-01-21 15:35:00,3.64037,3.64512,3.63924,3.63924,7130000.0
2008-01-21 15:36:00,3.64363,3.6439,3.6348,3.63934,5650000.0
2008-01-21 15:37:00,3.64388,3.64513,3.63504,3.63504,4520000.0
2008-01-21 15:38:00,3.63815,3.64522,3.63087,3.64522,6020000.0
2008-01-21 15:39:00,3.64499,3.64534,3.63932,3.64534,4890000.0
2008-01-21 15:40:00,3.64518,3.64684,3.6359,3.64582,5650000.0
2008-01-21 15:41:00,3.64459,3.64755,3.63649,3.64685,7530000.0
2008-01-21 15:42:00,3.63884,3.64559,3.6384,3.6384,5260000.0
2008-01-21 15:43:00,3.63538,3.6453,3.63538,3.64382,4880000.0
2008-01-21 15:44:00,3.64471,3.64641,3.63586,3.64641,7140000.0
2008-01-21 15:45:00,3.64237,3.64533,3.63685,3.64533,4510000.0
2008-01-21 15:46:00,3.64555,3.64831,3.63814,3.64679,4890000.0
2008-01-21 15:47:00,3.63489,3.64447,3.63489,3.64135,6390000.0
2008-01-21 15:48:00,3.64207,3.64548,3.63609,3.63843,6390000.0
2008-01-21 15:49:00,3.63999,3.64419,3.63609,3.64029,4880000.0
2008-01-21 15:50:00,3.64326,3.64434,3.63822,3.64434,4510000.0
2008-01-21 15:51:00,3.64065,3.64584,3.63811,3.63919,7880000.0
2008-01-21 15:52:00,3.64243,3.64476,3.63509,3.64415,6010000.0
2008-01-21 15:53:00,3.64189,3.64599,3.6367,3.6367,6770000.0
2008-01-21 15:54:00,3.6417,3.64606,3.63953,3.6402,7140000.0
2008-01-21 15:55:00,3.64595,3.64706,3.63855,3.64588,4880000.0
2008-01-21 15:56:00,3.64773,3.64773,3.64117,3.64566,5630000.0
2008-01-21 15:57:00,3.6426,3.64646,3.6407,3.64355,4890000.0
2008-01-21 15:58:00,3.64384,3.64655,3.64278,3.64618,7520000.0
2008-01-21 15:59:00,3.64166,3.64443,3.63699,3.64429,11260000.0
2008-01-21 16:00:00,3.646,3.646,3.63799,3.64096,5260000.0
2008-01-21 16:01:00,3.64178,3.64529,3.63296,3.64026,9020000.0
2008-01-21 16:02:00,3.63955,3.64477,3.6373,3.64477,4890000.0
2008-01-21 16:03:00,3.64001,3.64461,3.64001,3.64461,5260000.0
2008-01-21 16:04:00,3.6422,3.6459,3.63657,3.64527,6010000.0
2008-01-21 16:05:00,3.64011,3.64756,3.64011,3.64638,6380000.0
2008-01-21 16:06:00,3.64309,3.64373,3.6328,3.63827,9780000.0
2008-01-21 16:07:00,3.64414,3.64616,3.63982,3.64616,4510000.0
2008-01-21 16:08:00,3.64176,3.64518,3.63596,3.64518,6760000.0
2008-01-21 16:09:00,3.64215,3.64553,3.63903,3.64521,7880000.0
2008-01-21 16:10:00,3.64491,3.64491,3.63025,3.64416,10530000.0
2008-01-21 16:11:00,3.64457,3.64539,3.63754,3.6437,7880000.0
2008-01-21 16:12:00,3.63739,3.64475,3.63739,3.64456,7520000.0
2008-01-21 16:13:00,3.64418,3.64477,3.63801,3.6447,6380000.0
2008-01-21 16:14:00,3.64508,3.64508,3.63417,3.64407,4880000.0
2008-01-21 16:15:00,3.63829,3.64498,3.63829,3.64358,4510000.0
2008-01-21 16:16:00,3.64345,3.64629,3.6406,3.64385,6020000.0
2008-01-21 16:17:00,3.63968,3.6444,3.63729,3.64428,4880000.0
2008-01-21 16:18:00,3.64464,3.64573,3.63518,3.6367,9760000.0
2008-01-21 16:19:00,3.6435,3.6435,3.63789,3.64209,5630000.0
2008-01-21 16:20:00,3.63788,3.64403,3.6319,3.64167,6390000.0
2008-01-21 16:21:00,3.64277,3.64321,3.63617,3.6389,6010000.0
2008-01-21 16:22:00,3.63961,3.64299,3.63289,3.6421,4510000.0
2008-01-21 16:23:00,3.64101,3.64305,3.6386,3.63935,6400000.0
2008-01-21 16:24:00,3.63976,3.64305,3.63596,3.64305,7880000.0
2008-01-21 16:25:00,3.64045,3.64481,3.63585,3.64481,4880000.0
2008-01-21 16:26:00,3.64438,3.64438,3.63414,3.64284,4520000.0
2008-01-21 16:27:00,3.63536,3.64302,3.63014,3.64226,11280000.0
2008-01-21 16:28:00,3.64231,3.64231,3.63486,3.64158,6770000.0
2008-01-21 16:29:00,3.64369,3.64369,3.6347,3.63845,5630000.0
2008-01-21 16:30:00,3.64396,3.64396,3.634,3.6403,6760000.0
2008-01-21 16:31:00,3.64222,3.64351,3.63483,3.63925,10160000.0
2008-01-21 16:32:00,3.64366,3.64366,3.63409,3.64003,4150000.0
2008-01-21 16:33:00,3.64049,3.64188,3.63541,3.64188,5640000.0
2008-01-21 16:34:00,3.64133,3.64249,3.6318,3.64249,5640000.0
2008-01-21 16:35:00,3.6402,3.64108,3.62797,3.6293,12030000.0
2008-01-21 16:36:00,3.64205,3.64205,3.63259,3.63259,7510000.0
2008-01-21 16:37:00,3.63897,3.643,3.63704,3.63767,6010000.0
2008-01-21 16:38:00,3.63628,3.64236,3.63272,3.63934,9780000.0
2008-01-21 16:39:00,3.63915,3.64304,3.63428,3.64017,6390000.0
2008-01-21 16:40:00,3.63356,3.64188,3.63143,3.63797,6020000.0
2008-01-21 16:41:00,3.63851,3.64408,3.63423,3.63554,6760000.0
2008-01-21 16:42:00,3.63839,3.64248,3.63109,3.64248,5260000.0
2008-01-21 16:43:00,3.63825,3.64361,3.63741,3.64218,5250000.0
2008-01-21 16:44:00,3.63643,3.643,3.6332,3.643,5630000.0
2008-01-21 16:45:00,3.64002,3.64002,3.63233,3.63908,6390000.0
2008-01-21 16:46:00,3.63471,3.64404,3.63471,3.64404,7510000.0
2008-01-21 16:47:00,3.63874,3.64337,3.63595,3.6381,7500000.0
2008-01-21 16:48:00,3.63008,3.64125,3.63008,3.63931,4880000.0
2008-01-21 16:49:00,3.63837,3.64253,3.63283,3.63964,7890000.0
2008-01-21 16:50:00,3.64246,3.64246,3.63693,3.64126,3400000.0
2008-01-21 16:51:00,3.64223,3.64223,3.62799,3.64003,6760000.0
2008-01-21 16:52:00,3.63245,3.6426,3.63133,3.64161,7880000.0
2008-01-21 16:53:00,3.63706,3.64076,3.6325,3.63439,4890000.0
2008-01-21 16:54:00,3.62598,3.63764,3.62598,3.63739,6020000.0
2008-01-21 16:55:00,3.64018,3.64078,3.63139,3.64078,4900000.0
2008-01-21 16:56:00,3.63701,3.64218,3.63419,3.63424,5640000.0
2008-01-21 16:57:00,3.63823,3.64149,3.63245,3.63245,4520000.0
2008-01-21 16:58:00,3.63726,3.64335,3.63726,3.64182,7140000.0
2008-01-21 16:59:00,3.64259,3.64259,3.63,3.6401,8290000.0
2008-01-21 17:00:00,3.64104,3.64104,3.63183,3.63183,8630000.0
2008-01-21 17:01:00,3.64135,3.64135,3.62868,3.63781,7140000.0
2008-01-21 17:02:00,3.63658,3.64113,3.63329,3.64081,4530000.0
2008-01-21 17:03:00,3.63844,3.64231,3.63302,3.63723,4140000.0
2008-01-21 17:04:00,3.63803,3.64217,3.62964,3.63555,5640000.0
2008-01-21 17:05:00,3.63829,3.64312,3.63583,3.63701,5260000.0
2008-01-21 17:06:00,3.64116,3.64116,3.6291,3.6291,7890000.0
2008-01-21 17:07:00,3.64156,3.64277,3.63471,3.64173,9380000.0
2008-01-21 17:08:00,3.6367,3.64381,3.63175,3.64381,5640000.0
2008-01-21 17:09:00,3.64341,3.64377,3.63244,3.64192,9010000.0
2008-01-21 17:10:00,3.64337,3.64337,3.63504,3.64235,5630000.0
2008-01-21 17:11:00,3.63905,3.64389,3.63313,3.64389,6020000.0
2008-01-21 17:12:00,3.64439,3.64462,3.63618,3.6419,6390000.0
2008-01-21 17:13:00,3.64588,3.64645,3.63856,3.64228,4520000.0
2008-01-21 17:14:00,3.64051,3.64441,3.63761,3.63955,11650000.0
2008-01-21 17:15:00,3.64564,3.64564,3.63606,3.642,11650000.0
2008-01-21 17:16:00,3.63861,3.6451,3.63577,3.64424,8250000.0
2008-01-21 17:17:00,3.64399,3.64399,3.63634,3.63779,5640000.0
2008-01-21 17:18:00,3.64516,3.64516,3.63424,3.63424,3770000.0
2008-01-21 17:19:00,3.63443,3.6437,3.63443,3.64343,4520000.0
2008-01-21 17:20:00,3.64334,3.64384,3.63415,3.64384,4140000.0
2008-01-21 17:21:00,3.64326,3.64375,3.63402,3.64001,6390000.0
2008-01-21 17:22:00,3.63933,3.64253,3.63153,3.64202,12020000.0
2008-01-21 17:23:00,3.64264,3.64524,3.63791,3.64524,5260000.0
2008-01-21 17:24:00,3.6392,3.64397,3.63633,3.64064,11270000.0
2008-01-21 17:25:00,3.63745,3.64268,3.63052,3.63112,7140000.0
2008-01-21 17:26:00,3.64522,3.64522,3.63751,3.64471,5650000.0
2008-01-21 17:27:00,3.64615,3.6468,3.63839,3.64,9380000.0
2008-01-21 17:28:00,3.63367,3.64421,3.63098,3.6418,6770000.0
2008-01-21 17:29:00,3.64063,3.64483,3.63367,3.64342,7140000.0
2008-01-21 17:30:00,3.64517,3.64634,3.63646,3.63699,6390000.0
2008-01-21 17:31:00,3.64396,3.64441,3.63388,3.64398,7510000.0
2008-01-21 17:32:00,3.63642,3.64402,3.63642,3.64369,7880000.0
2008-01-21 17:33:00,3.63984,3.64345,3.63072,3.64345,13140000.0
2008-01-21 17:34:00,3.6443,3.6443,3.6366,3.64045,4880000.0
2008-01-21 17:35:00,3.64387,3.64632,3.63517,3.64632,9390000.0
2008-01-21 17:36:00,3.64119,3.64477,3.63414,3.63741,4510000.0
2008-01-21 17:37:00,3.63911,3.64566,3.63529,3.63974,7130000.0
2008-01-21 17:38:00,3.64024,3.64819,3.63591,3.64685,15020000.0
2008-01-21 17:39:00,3.64528,3.64635,3.63738,3.64171,9760000.0
2008-01-21 17:40:00,3.64364,3.64846,3.63363,3.64201,11270000.0
2008-01-21 17:41:00,3.6449,3.64539,3.63536,3.64075,6380000.0
2008-01-21 17:42:00,3.63822,3.64738,3.63563,3.64228,11280000.0
2008-01-21 17:43:00,3.64283,3.64977,3.63951,3.64271,14650000.0
2008-01-21 17:44:00,3.64645,3.64645,3.64062,3.64234,4880000.0
2008-01-21 17:45:00,3.6432,3.64585,3.63735,3.64585,8280000.0
2008-01-21 17:46:00,3.64186,3.64804,3.6395,3.64804,4890000.0
2008-01-21 17:47:00,3.64389,3.64942,3.64366,3.64717,7520000.0
2008-01-21 17:48:00,3.64744,3.64744,3.64295,3.64295,4140000.0
2008-01-21 17:49:00,3.64587,3.64787,3.64214,3.64728,3770000.0
2008-01-21 17:50:00,3.63964,3.64922,3.63964,3.64459,7140000.0
2008-01-21 17:51:00,3.63357,3.64441,3.63335,3.64441,6770000.0
2008-01-21 17:52:00,3.64893,3.64919,3.64438,3.64903,5650000.0
2008-01-21 17:53:00,3.64904,3.64904,3.64089,3.64845,6390000.0
2008-01-21 17:54:00,3.64777,3.6528,3.64318,3.65035,5640000.0
2008-01-21 17:55:00,3.646,3.65044,3.63801,3.64983,9010000.0
2008-01-21 17:56:00,3.64924,3.65119,3.639,3.64383,7130000.0
2008-01-21 17:57:00,3.64572,3.65241,3.64107,3.64762,9770000.0
2008-01-21 17:58:00,3.64935,3.64935,3.64027,3.64709,9390000.0
2008-01-21 17:59:00,3.64871,3.64939,3.63527,3.64939,12010000.0
2008-01-21 18:00:00,3.64995,3.64995,3.63794,3.64157,12790000.0
2008-01-21 18:01:00,3.64481,3.65061,3.64386,3.64466,4510000.0
2008-01-21 18:02:00,3.64694,3.65176,3.64132,3.64928,8670000.0
2008-01-21 18:03:00,3.64791,3.65057,3.64107,3.64107,6000000.0
2008-01-21 18:04:00,3.64519,3.648,3.63821,3.64268,9400000.0
2008-01-21 18:05:00,3.6476,3.64848,3.63692,3.64609,7180000.0
2008-01-21 18:06:00,3.64181,3.64687,3.63575,3.64687,6780000.0
2008-01-21 18:07:00,3.64194,3.64917,3.64124,3.64219,6010000.0
2008-01-21 18:08:00,3.64151,3.64688,3.63768,3.64688,7880000.0
2008-01-21 18:09:00,3.64502,3.64633,3.64119,3.64633,4880000.0
2008-01-21 18:10:00,3.64654,3.64654,3.63846,3.64403,4890000.0
2008-01-21 18:11:00,3.64703,3.64703,3.64075,3.64271,4510000.0
2008-01-21 18:12:00,3.64717,3.64717,3.63619,3.64512,9410000.0
2008-01-21 18:13:00,3.64484,3.64709,3.64106,3.64195,4510000.0
2008-01-21 18:14:00,3.64507,3.64772,3.63684,3.64665,10520000.0
2008-01-21 18:15:00,3.64253,3.65052,3.6406,3.64913,7520000.0
2008-01-21 18:16:00,3.63799,3.64722,3.63784,3.64539,9020000.0
2008-01-21 18:17:00,3.64425,3.64799,3.64336,3.64799,5250000.0
2008-01-21 18:18:00,3.64735,3.64735,3.63493,3.63813,7140000.0
2008-01-21 18:19:00,3.6431,3.64936,3.63949,3.6427,5650000.0
2008-01-21 18:20:00,3.64127,3.64659,3.64096,3.64096,4140000.0
2008-01-21 18:21:00,3.64409,3.64808,3.63614,3.64306,11650000.0
2008-01-21 18:22:00,3.64862,3.64869,3.64137,3.64583,6390000.0
2008-01-21 18:23:00,3.64723,3.64723,3.64066,3.64107,4880000.0
2008-01-21 18:24:00,3.64728,3.64799,3.63771,3.64753,16150000.0
2008-01-21 18:25:00,3.64275,3.64721,3.63752,3.63991,6400000.0
2008-01-21 18:26:00,3.64625,3.64798,3.63892,3.64321,9770000.0
2008-01-21 18:27:00,3.64151,3.64842,3.64151,3.64476,4880000.0
2008-01-21 18:28:00,3.64583,3.64699,3.64061,3.6468,5630000.0
2008-01-21 18:29:00,3.64838,3.64838,3.63787,3.64641,6400000.0
2008-01-21 18:30:00,3.64881,3.64881,3.63922,3.64845,6390000.0
2008-01-21 18:31:00,3.6419,3.64717,3.6419,3.64654,5630000.0
2008-01-21 18:32:00,3.6486,3.6486,3.63815,3.63815,4890000.0
2008-01-21 18:33:00,3.64277,3.64749,3.63742,3.64607,7520000.0
2008-01-21 18:34:00,3.63973,3.64894,3.63973,3.64786,5640000.0
2008-01-21 18:35:00,3.6413,3.64957,3.64008,3.64903,10140000.0
2008-01-21 18:36:00,3.64228,3.64521,3.63493,3.64521,4880000.0
2008-01-21 18:37:00,3.63931,3.64873,3.63566,3.64625,10530000.0
2008-01-21 18:38:00,3.64608,3.64665,3.63936,3.64198,11630000.0
2008-01-21 18:39:00,3.64837,3.64837,3.63621,3.64702,6030000.0
2008-01-21 18:40:00,3.63974,3.64616,3.63974,3.64546,5260000.0
2008-01-21 18:41:00,3.64662,3.64868,3.64218,3.64796,5630000.0
2008-01-21 18:42:00,3.64187,3.6465,3.63694,3.64291,8630000.0
2008-01-21 18:43:00,3.64636,3.64636,3.64051,3.64582,3400000.0
2008-01-21 18:44:00,3.64619,3.6481,3.63677,3.6481,4880000.0
2008-01-21 18:45:00,3.64361,3.64841,3.63697,3.64841,7510000.0
2008-01-21 18:46:00,3.64306,3.64839,3.63859,3.64839,6780000.0
2008-01-21 18:47:00,3.64554,3.64762,3.63757,3.64762,6760000.0
2008-01-21 18:48:00,3.64206,3.6485,3.64204,3.64732,6390000.0
2008-01-21 18:49:00,3.6421,3.64962,3.63766,3.64931,6010000.0
2008-01-21 18:50:00,3.64677,3.64885,3.64061,3.64275,7890000.0
2008-01-21 18:51:00,3.64197,3.64373,3.63583,3.64373,4890000.0
2008-01-21 18:52:00,3.64265,3.64856,3.6372,3.64856,8260000.0
2008-01-21 18:53:00,3.64407,3.64884,3.63631,3.63788,9380000.0
2008-01-21 18:54:00,3.64714,3.64714,3.63973,3.64519,9390000.0
2008-01-21 18:55:00,3.6391,3.65065,3.6391,3.6475,5630000.0
2008-01-21 18:56:00,3.64064,3.65003,3.64022,3.64972,4520000.0
2008-01-21 18:57:00,3.6478,3.64899,3.64032,3.64564,4880000.0
2008-01-21 18:58:00,3.64381,3.65116,3.6398,3.64971,6400000.0
2008-01-21 18:59:00,3.64207,3.6512,3.64138,3.64543,6760000.0
2008-01-21 19:00:00,3.65021,3.65021,3.63673,3.64947,9400000.0
2008-01-21 19:01:00,3.6499,3.6499,3.6412,3.64632,5630000.0
2008-01-21 19:02:00,3.64673,3.65041,3.64517,3.64912,5650000.0
2008-01-21 19:03:00,3.64958,3.64958,3.64091,3.64883,3770000.0
2008-01-21 19:04:00,3.63887,3.64673,3.63534,3.6368,6010000.0
2008-01-21 19:05:00,3.63941,3.64867,3.63941,3.64461,5250000.0
2008-01-21 19:06:00,3.6428,3.64824,3.63667,3.64824,11650000.0
2008-01-21 19:07:00,3.64477,3.65262,3.64477,3.64878,5630000.0
2008-01-21 19:08:00,3.64831,3.6487,3.63879,3.6481,5270000.0
2008-01-21 19:09:00,3.64436,3.64975,3.63989,3.64448,10910000.0
2008-01-21 19:10:00,3.64147,3.65384,3.64147,3.64268,6380000.0
2008-01-21 19:11:00,3.64683,3.65209,3.64253,3.6452,6390000.0
2008-01-21 19:12:00,3.64901,3.64933,3.63673,3.64933,8650000.0
2008-01-21 19:13:00,3.64979,3.64979,3.64432,3.6476,5630000.0
2008-01-21 19:14:00,3.64997,3.65106,3.64085,3.64662,11270000.0
2008-01-21 19:15:00,3.6514,3.65224,3.64333,3.64642,5270000.0
2008-01-21 19:16:00,3.64498,3.64981,3.63912,3.63912,7150000.0
2008-01-21 19:17:00,3.6501,3.65126,3.64647,3.6498,6770000.0
2008-01-21 19:18:00,3.6446,3.64973,3.6417,3.6482,4880000.0
2008-01-21 19:19:00,3.64134,3.64789,3.63972,3.64367,4520000.0
2008-01-21 19:20:00,3.64308,3.64802,3.63841,3.64403,10520000.0
2008-01-21 19:21:00,3.64318,3.64799,3.64127,3.64655,5650000.0
2008-01-21 19:22:00,3.64845,3.64845,3.63845,3.64674,6410000.0
2008-01-21 19:23:00,3.64424,3.6498,3.6401,3.64896,7140000.0
2008-01-21 19:24:00,3.64307,3.64744,3.63821,3.64685,6400000.0
2008-01-21 19:25:00,3.64278,3.64833,3.64081,3.64344,6010000.0
2008-01-21 19:26:00,3.64237,3.648,3.63759,3.648,5630000.0
2008-01-21 19:27:00,3.64815,3.64955,3.64084,3.64604,4510000.0
2008-01-21 19:28:00,3.64688,3.65181,3.64651,3.64984,5630000.0
2008-01-21 19:29:00,3.64878,3.65195,3.64197,3.64197,7140000.0
2008-01-21 19:30:00,3.64493,3.65361,3.64332,3.65105,8660000.0
2008-01-21 19:31:00,3.6484,3.6506,3.6484,3.64968,3760000.0
2008-01-21 19:32:00,3.6467,3.65202,3.64512,3.64708,5630000.0
2008-01-21 19:33:00,3.64308,3.6446,3.64157,3.64157,4880000.0
2008-01-21 19:34:00,3.6472,3.64792,3.63802,3.64792,6380000.0
2008-01-21 19:35:00,3.64285,3.64766,3.63769,3.63769,4880000.0
2008-01-21 19:36:00,3.6411,3.64577,3.63678,3.63986,4510000.0
2008-01-21 19:37:00,3.64538,3.64767,3.63903,3.63903,3380000.0
2008-01-21 19:38:00,3.64529,3.65172,3.64009,3.64847,7530000.0
2008-01-21 19:39:00,3.64133,3.64567,3.63649,3.63724,5250000.0
2008-01-21 19:40:00,3.64305,3.65045,3.6423,3.64813,6020000.0
2008-01-21 19:41:00,3.6425,3.64652,3.63655,3.64146,5260000.0
2008-01-21 19:42:00,3.6416,3.64639,3.6395,3.64158,6400000.0
2008-01-21 19:43:00,3.64762,3.64762,3.64215,3.64612,4510000.0
2008-01-21 19:44:00,3.64116,3.64644,3.63967,3.64644,6760000.0
2008-01-21 19:45:00,3.63242,3.64467,3.63154,3.64467,16530000.0
2008-01-21 19:46:00,3.63701,3.64767,3.63701,3.64767,7900000.0
2008-01-21 19:47:00,3.64663,3.6488,3.64185,3.64185,6390000.0
2008-01-21 19:48:00,3.64115,3.64954,3.63978,3.64469,5630000.0
2008-01-21 19:49:00,3.64031,3.64562,3.64024,3.64485,4890000.0
2008-01-21 19:50:00,3.64318,3.64581,3.6406,3.64581,6760000.0
2008-01-21 19:51:00,3.64486,3.64747,3.64094,3.64159,5270000.0
2008-01-21 19:52:00,3.64287,3.64621,3.63735,3.64276,6770000.0
2008-01-21 19:53:00,3.64053,3.64705,3.63928,3.64629,6770000.0
2008-01-21 19:54:00,3.64078,3.646,3.6375,3.64299,5260000.0
2008-01-21 19:55:00,3.64037,3.64863,3.63803,3.64501,6410000.0
2008-01-21 19:56:00,3.64605,3.64807,3.64075,3.64807,6380000.0
2008-01-21 19:57:00,3.64548,3.64757,3.63638,3.64186,3400000.0
2008-01-21 19:58:00,3.64799,3.6497,3.63574,3.63574,11270000.0
2008-01-21 19:59:00,3.64582,3.64582,3.64005,3.64155,4890000.0
2008-01-21 20:00:00,3.64415,3.64589,3.63799,3.64276,8260000.0
2008-01-21 20:01:00,3.64062,3.64372,3.63628,3.64266,5260000.0
2008-01-21 20:02:00,3.64694,3.64815,3.64147,3.64638,6760000.0
2008-01-21 20:03:00,3.64696,3.64696,3.63929,3.63947,8640000.0
2008-01-21 20:04:00,3.64474,3.64489,3.63815,3.64374,5630000.0
2008-01-21 20:05:00,3.63682,3.64581,3.63682,3.64517,5630000.0
2008-01-21 20:06:00,3.64434,3.64664,3.63982,3.64399,6390000.0
2008-01-21 20:07:00,3.64189,3.64501,3.6348,3.64358,4890000.0
2008-01-21 20:08:00,3.64285,3.64602,3.63984,3.64205,6760000.0
2008-01-21 20:10:00,3.64593,3.64593,3.63874,3.6446,5260000.0
2008-01-21 20:11:00,3.64639,3.64711,3.63696,3.64711,4130000.0
2008-01-21 20:12:00,3.64419,3.64419,3.63469,3.64152,6400000.0
2008-01-21 20:13:00,3.64281,3.64442,3.6385,3.64442,4140000.0
2008-01-21 20:14:00,3.63946,3.64735,3.63717,3.64649,10900000.0
2008-01-21 20:15:00,3.63159,3.64329,3.63159,3.64329,5270000.0
2008-01-21 20:16:00,3.64469,3.64799,3.64094,3.64533,4880000.0
2008-01-21 20:17:00,3.64632,3.64632,3.63495,3.63841,6010000.0
2008-01-21 20:18:00,3.63928,3.64329,3.63531,3.63958,8640000.0
2008-01-21 20:21:00,3.64702,3.64702,3.63472,3.63955,16930000.0
2008-01-21 20:22:00,3.64545,3.65009,3.63724,3.63724,7530000.0
2008-01-21 20:23:00,3.64448,3.64513,3.63666,3.64148,7510000.0
2008-01-21 20:24:00,3.64645,3.64645,3.64015,3.64015,4890000.0
2008-01-21 20:25:00,3.63894,3.64618,3.63688,3.64596,4520000.0
2008-01-21 20:26:00,3.63799,3.64752,3.63799,3.6462,4880000.0
2008-01-21 20:27:00,3.64054,3.64521,3.63912,3.64139,4510000.0
2008-01-21 20:28:00,3.63672,3.64314,3.63672,3.64102,4880000.0
2008-01-21 20:29:00,3.64592,3.64592,3.63639,3.64042,7890000.0
2008-01-21 20:30:00,3.64526,3.64778,3.63984,3.64729,5640000.0
2008-01-21 20:31:00,3.64372,3.64732,3.63773,3.63773,3770000.0
2008-01-21 20:33:00,3.64752,3.64829,3.63896,3.64596,5660000.0
2008-01-21 20:34:00,3.64434,3.64612,3.63653,3.64104,8650000.0
2008-01-21 20:36:00,3.646,3.64632,3.64094,3.64547,6020000.0
2008-01-21 20:37:00,3.64553,3.64553,3.6366,3.64511,7140000.0
2008-01-21 20:38:00,3.64507,3.64738,3.63824,3.64573,5260000.0
2008-01-21 20:39:00,3.63991,3.64675,3.63592,3.64129,5280000.0
2008-01-21 20:40:00,3.64069,3.64638,3.63622,3.64511,4880000.0
2008-01-21 20:41:00,3.64531,3.64744,3.64083,3.64164,4880000.0
2008-01-21 20:42:00,3.64256,3.64612,3.63701,3.64612,4890000.0
2008-01-21 20:43:00,3.64106,3.64616,3.64083,3.64581,3770000.0
2008-01-21 20:44:00,3.63977,3.64508,3.63409,3.64508,6010000.0
2008-01-21 20:45:00,3.64846,3.64912,3.63972,3.64002,4890000.0
2008-01-21 20:46:00,3.645,3.645,3.63456,3.64055,6010000.0
2008-01-21 20:47:00,3.63988,3.64463,3.63333,3.64463,8280000.0
2008-01-21 20:48:00,3.64706,3.64828,3.63936,3.63936,4510000.0
2008-01-21 20:51:00,3.64522,3.64692,3.63603,3.6458,4500000.0
2008-01-21 20:52:00,3.64128,3.64657,3.63702,3.639,7150000.0
2008-01-21 20:53:00,3.64153,3.64832,3.63957,3.64776,5260000.0
2008-01-21 20:55:00,3.64544,3.64728,3.6376,3.64657,9020000.0
2008-01-21 20:56:00,3.6396,3.64572,3.63699,3.64173,4900000.0
2008-01-21 20:59:00,3.64193,3.65061,3.63762,3.64371,5650000.0
2008-01-21 21:00:00,3.64718,3.64886,3.63934,3.64714,4880000.0
2008-01-21 21:01:00,3.64626,3.6463,3.64149,3.64629,7890000.0
2008-01-21 21:02:00,3.64603,3.64982,3.6418,3.64823,7510000.0
2008-01-21 21:03:00,3.64568,3.64604,3.64027,3.64236,3380000.0
2008-01-21 21:04:00,3.64538,3.64772,3.64159,3.64716,5260000.0
2008-01-21 21:05:00,3.64272,3.64997,3.64272,3.64592,5650000.0
2008-01-21 21:06:00,3.64153,3.64763,3.64153,3.64158,6010000.0
2008-01-21 21:07:00,3.64703,3.64704,3.63752,3.64163,4890000.0
2008-01-21 21:11:00,3.64235,3.64593,3.63925,3.63925,4520000.0
2008-01-21 21:13:00,3.64429,3.64847,3.64161,3.64161,5640000.0
2008-01-21 21:14:00,3.64597,3.64767,3.64203,3.6461,6770000.0
2008-01-21 21:15:00,3.64463,3.65179,3.6427,3.64562,7510000.0
2008-01-21 21:16:00,3.64104,3.64844,3.64104,3.64139,4510000.0
2008-01-21 21:17:00,3.64404,3.64748,3.64402,3.64748,5250000.0
2008-01-21 21:18:00,3.64701,3.64707,3.64132,3.64665,5630000.0
2008-01-21 21:19:00,3.64508,3.64749,3.64235,3.64648,7890000.0
2008-01-21 21:20:00,3.64209,3.64668,3.642,3.64668,4510000.0
2008-01-21 21:21:00,3.64273,3.64603,3.63662,3.64513,4890000.0
2008-01-21 21:22:00,3.64539,3.64605,3.63859,3.64605,5630000.0
2008-01-21 21:23:00,3.64069,3.64541,3.63594,3.64541,4150000.0
2008-01-21 21:24:00,3.63916,3.64927,3.63916,3.64264,4510000.0
2008-01-21 21:26:00,3.64597,3.64597,3.63695,3.64415,7880000.0
2008-01-21 21:28:00,3.64668,3.64668,3.63679,3.6465,3400000.0
2008-01-21 21:29:00,3.63813,3.64756,3.63813,3.64285,6020000.0
2008-01-21 21:30:00,3.6475,3.6475,3.63849,3.6407,4520000.0
2008-01-21 21:32:00,3.64692,3.64692,3.64143,3.64617,5260000.0
2008-01-21 21:34:00,3.64164,3.64684,3.63713,3.64549,6010000.0
2008-01-21 21:35:00,3.64162,3.64694,3.64162,3.64642,3390000.0
2008-01-21 21:36:00,3.64767,3.64767,3.63776,3.64705,6010000.0
2008-01-21 21:37:00,3.64337,3.64811,3.64175,3.64561,5640000.0
2008-01-21 21:41:00,3.64539,3.64713,3.63723,3.64645,6010000.0
2008-01-21 21:43:00,3.64737,3.64985,3.64704,3.6496,6390000.0
2008-01-21 21:44:00,3.64377,3.64833,3.64144,3.647,9390000.0
2008-01-21 21:45:00,3.64052,3.65012,3.64052,3.64561,4500000.0
2008-01-21 21:48:00,3.64544,3.64553,3.63592,3.64532,4150000.0
2008-01-21 21:50:00,3.64387,3.64387,3.63948,3.63948,4140000.0
2008-01-21 21:52:00,3.63619,3.646,3.63619,3.63975,7130000.0
2008-01-21 21:53:00,3.64557,3.64557,3.63773,3.64502,3390000.0
2008-01-21 21:54:00,3.64689,3.64916,3.64257,3.64432,4890000.0
2008-01-21 21:55:00,3.64753,3.64753,3.63771,3.64686,6760000.0
2008-01-21 21:56:00,3.64719,3.64739,3.63944,3.63944,6760000.0
2008-01-21 21:57:00,3.63922,3.64647,3.63922,3.646,8660000.0
2008-01-21 21:59:00,3.64569,3.64776,3.63765,3.64731,10510000.0
2008-01-21 22:00:00,3.64543,3.65021,3.64408,3.64836,6770000.0
2008-01-21 22:01:00,3.6465,3.64665,3.63765,3.63765,5260000.0
2008-01-21 22:02:00,3.64696,3.64761,3.64065,3.64761,5630000.0
2008-01-21 22:03:00,3.64618,3.6475,3.64293,3.64746,6750000.0
2008-01-21 22:06:00,3.64696,3.64696,3.63563,3.6413,3400000.0
2008-01-21 22:08:00,3.64697,3.64706,3.63832,3.64706,4150000.0
2008-01-21 22:09:00,3.64789,3.65111,3.6451,3.65045,3780000.0
2008-01-21 22:10:00,3.64739,3.64871,3.639,3.64655,6400000.0
2008-01-21 22:11:00,3.64629,3.64638,3.64629,3.64638,1130000.0
2008-01-21 22:12:00,3.63973,3.65108,3.63973,3.64753,5660000.0
2008-01-21 22:13:00,3.64717,3.64814,3.64306,3.64711,4910000.0
2008-01-21 22:14:00,3.64772,3.64972,3.64254,3.64819,3770000.0
2008-01-21 22:15:00,3.645,3.64566,3.63655,3.63753,3390000.0
2008-01-21 22:16:00,3.64588,3.64768,3.64367,3.64768,3030000.0
2008-01-21 22:17:00,3.64612,3.64711,3.6404,3.64711,3780000.0
2008-01-21 22:18:00,3.64508,3.65097,3.64508,3.64575,4910000.0
2008-01-21 22:20:00,3.64145,3.6511,3.64142,3.6488,15030000.0
2008-01-21 22:21:00,3.63959,3.64904,3.63959,3.64904,6010000.0
2008-01-21 22:22:00,3.64211,3.64889,3.63761,3.64347,8640000.0
2008-01-21 22:23:00,3.64437,3.64817,3.6409,3.64537,7140000.0
2008-01-21 22:24:00,3.64763,3.64805,3.64308,3.64793,5260000.0
2008-01-21 22:26:00,3.64269,3.64995,3.6392,3.64824,4510000.0
2008-01-21 22:27:00,3.64824,3.6492,3.63932,3.64359,5270000.0
2008-01-21 22:28:00,3.64779,3.64918,3.64228,3.64902,8660000.0
2008-01-21 22:29:00,3.64995,3.65249,3.64118,3.64885,7160000.0
2008-01-21 22:30:00,3.64707,3.6501,3.64382,3.64851,3760000.0
2008-01-21 22:31:00,3.64287,3.64841,3.6389,3.63911,4900000.0
2008-01-21 22:32:00,3.64394,3.64948,3.63962,3.64742,5660000.0
2008-01-21 22:33:00,3.64307,3.64629,3.63872,3.63872,3760000.0
2008-01-21 22:34:00,3.64163,3.64697,3.63737,3.64372,5260000.0
2008-01-21 22:37:00,3.64101,3.64809,3.63854,3.64809,6380000.0
2008-01-21 22:38:00,3.64126,3.64812,3.64094,3.64272,6770000.0
2008-01-21 22:39:00,3.64804,3.64804,3.64108,3.64639,7140000.0
2008-01-21 22:42:00,3.64779,3.64902,3.64367,3.64902,4890000.0
2008-01-21 22:43:00,3.64195,3.64653,3.6393,3.63989,7890000.0
2008-01-21 22:45:00,3.64601,3.65101,3.64261,3.64543,5250000.0
2008-01-21 22:46:00,3.64438,3.65042,3.63891,3.63891,8280000.0
2008-01-21 22:47:00,3.64601,3.64601,3.64209,3.64209,2250000.0
2008-01-21 22:48:00,3.64297,3.64655,3.63917,3.64607,7150000.0
2008-01-21 22:49:00,3.64303,3.64841,3.64303,3.64762,4880000.0
2008-01-21 22:50:00,3.64068,3.64729,3.63837,3.6467,7140000.0
2008-01-21 22:51:00,3.64707,3.64707,3.64147,3.64147,5260000.0
2008-01-21 22:52:00,3.64343,3.6493,3.64343,3.64824,4520000.0
2008-01-21 22:53:00,3.64582,3.64747,3.63744,3.64747,2640000.0
2008-01-21 22:54:00,3.64818,3.64818,3.64098,3.64397,5640000.0
2008-01-21 22:55:00,3.64327,3.65046,3.64327,3.64696,9760000.0
2008-01-21 22:56:00,3.64779,3.6481,3.64122,3.64398,7130000.0
2008-01-21 22:57:00,3.64721,3.64721,3.63724,3.64651,8250000.0
2008-01-21 22:58:00,3.64601,3.64834,3.64193,3.64542,6760000.0
2008-01-21 22:59:00,3.64685,3.64944,3.63997,3.64789,12390000.0
2008-01-21 23:00:00,3.64661,3.65016,3.6385,3.6385,7910000.0
2008-01-21 23:01:00,3.64416,3.64635,3.64279,3.64288,4150000.0
2008-01-21 23:02:00,3.63617,3.64551,3.63617,3.63716,7510000.0
2008-01-21 23:03:00,3.64419,3.64988,3.64013,3.64415,10160000.0
2008-01-21 23:04:00,3.64695,3.64763,3.64221,3.64229,5250000.0
2008-01-21 23:05:00,3.64587,3.64587,3.64183,3.64251,3020000.0
2008-01-21 23:06:00,3.64712,3.64882,3.6424,3.64851,5260000.0
2008-01-21 23:07:00,3.64318,3.64926,3.6417,3.64725,4160000.0
2008-01-21 23:08:00,3.64628,3.64759,3.63694,3.64705,4880000.0
2008-01-21 23:09:00,3.64088,3.64762,3.64062,3.64319,6380000.0
2008-01-21 23:10:00,3.64817,3.64817,3.63974,3.64813,4890000.0
2008-01-21 23:11:00,3.63754,3.64587,3.63466,3.64587,4510000.0
2008-01-21 23:12:00,3.64233,3.64762,3.63822,3.64651,7510000.0
2008-01-21 23:15:00,3.64999,3.65122,3.64593,3.64614,5250000.0
2008-01-21 23:16:00,3.64611,3.64658,3.63718,3.63983,5260000.0
2008-01-21 23:18:00,3.64712,3.64712,3.64247,3.64247,3380000.0
2008-01-21 23:19:00,3.64698,3.64783,3.63956,3.64783,6770000.0
2008-01-21 23:20:00,3.64644,3.64644,3.63591,3.63688,6380000.0
2008-01-21 23:22:00,3.6489,3.6489,3.64035,3.6473,4130000.0
2008-01-21 23:23:00,3.64521,3.64948,3.63857,3.64388,8270000.0
2008-01-21 23:25:00,3.6414,3.64706,3.63684,3.64706,5630000.0
2008-01-21 23:26:00,3.64221,3.65054,3.64221,3.64804,5260000.0
2008-01-21 23:27:00,3.63987,3.64954,3.63987,3.64243,4880000.0
2008-01-21 23:28:00,3.64696,3.64889,3.63685,3.64195,13890000.0
2008-01-21 23:29:00,3.64701,3.64842,3.6437,3.64708,6010000.0
2008-01-21 23:30:00,3.6502,3.6502,3.6374,3.64151,4510000.0
2008-01-21 23:31:00,3.64895,3.64986,3.63957,3.64351,6020000.0
2008-01-21 23:32:00,3.64614,3.64662,3.63548,3.64203,6000000.0
2008-01-21 23:33:00,3.65013,3.65079,3.6406,3.64788,7130000.0
2008-01-21 23:34:00,3.63716,3.64597,3.63484,3.64597,9390000.0
2008-01-21 23:35:00,3.64283,3.64812,3.63782,3.64812,10520000.0
2008-01-21 23:36:00,3.64675,3.64789,3.64234,3.6453,5270000.0
2008-01-21 23:37:00,3.6465,3.6465,3.63531,3.6454,7500000.0
2008-01-21 23:38:00,3.6477,3.6477,3.63722,3.64245,7510000.0
2008-01-21 23:39:00,3.64653,3.64672,3.63662,3.64573,6400000.0
2008-01-21 23:40:00,3.63794,3.64883,3.63556,3.64793,5260000.0
2008-01-21 23:41:00,3.64376,3.65112,3.64037,3.64753,4140000.0
2008-01-21 23:43:00,3.6472,3.6472,3.63937,3.63937,3750000.0
2008-01-21 23:44:00,3.64172,3.64636,3.63762,3.64438,7140000.0
2008-01-21 23:45:00,3.64635,3.64941,3.64334,3.64674,7510000.0
2008-01-21 23:46:00,3.64281,3.64828,3.6415,3.64318,4130000.0
2008-01-21 23:48:00,3.63813,3.64669,3.63746,3.64199,6020000.0
2008-01-21 23:49:00,3.64683,3.64828,3.63872,3.63872,7150000.0
2008-01-21 23:50:00,3.64515,3.64982,3.64384,3.64696,6390000.0
2008-01-21 23:51:00,3.64283,3.64744,3.63886,3.64303,5260000.0
2008-01-21 23:52:00,3.64319,3.64703,3.6373,3.63802,6760000.0
2008-01-21 23:53:00,3.64671,3.64839,3.63883,3.64366,7510000.0
2008-01-21 23:55:00,3.63616,3.6445,3.63455,3.6414,6380000.0
2008-01-21 23:56:00,3.64277,3.64643,3.63686,3.64173,8260000.0
2008-01-21 23:57:00,3.63801,3.64734,3.63778,3.64136,5260000.0
2008-01-21 23:58:00,3.63932,3.64926,3.63932,3.64801,8280000.0
2008-01-21 23:59:00,3.64652,3.64783,3.64077,3.64704,8630000.0
2008-01-22 00:00:00,3.64124,3.64927,3.64124,3.6476,2640000.0
2008-01-22 00:01:00,3.63775,3.64702,3.63521,3.64538,7910000.0
2008-01-22 00:02:00,3.64031,3.64784,3.63808,3.63987,7180000.0
2008-01-22 00:03:00,3.63786,3.64556,3.63468,3.6358,4140000.0
2008-01-22 00:04:00,3.64612,3.64612,3.6405,3.64128,5250000.0
2008-01-22 00:05:00,3.64823,3.64823,3.64823,3.64823,380000.0
2008-01-22 00:06:00,3.64131,3.64789,3.63941,3.64106,3770000.0
2008-01-22 00:07:00,3.64744,3.64762,3.63815,3.64762,4520000.0
2008-01-22 00:08:00,3.64879,3.6489,3.64309,3.64309,3010000.0
2008-01-22 00:10:00,3.64443,3.64517,3.63447,3.64156,4520000.0
2008-01-22 00:11:00,3.64635,3.64772,3.64127,3.64275,3400000.0
2008-01-22 00:13:00,3.64469,3.64818,3.6385,3.64692,4890000.0
2008-01-22 00:14:00,3.64583,3.64659,3.63639,3.64659,7170000.0
2008-01-22 00:15:00,3.64995,3.64995,3.63991,3.6431,5270000.0
2008-01-22 00:17:00,3.6384,3.64776,3.6384,3.64675,4900000.0
2008-01-22 00:18:00,3.64216,3.6457,3.63609,3.6457,4140000.0
2008-01-22 00:19:00,3.64784,3.64784,3.63837,3.63837,4130000.0
2008-01-22 00:20:00,3.64782,3.64782,3.64232,3.64232,4890000.0
2008-01-22 00:21:00,3.64781,3.64781,3.63984,3.63984,4140000.0
2008-01-22 00:22:00,3.64752,3.64752,3.63848,3.64661,3790000.0
2008-01-22 00:23:00,3.64204,3.6463,3.63338,3.64619,4510000.0
2008-01-22 00:24:00,3.64753,3.64753,3.63711,3.64181,4140000.0
2008-01-22 00:25:00,3.64012,3.64799,3.64012,3.64738,3770000.0
2008-01-22 00:26:00,3.64734,3.64734,3.63666,3.6451,4890000.0
2008-01-22 00:27:00,3.64652,3.64652,3.63756,3.63756,6020000.0
2008-01-22 00:28:00,3.64539,3.64697,3.63518,3.64633,6400000.0
2008-01-22 00:29:00,3.64747,3.64747,3.63695,3.64605,10520000.0
2008-01-22 00:30:00,3.65018,3.65018,3.64452,3.64452,5630000.0
2008-01-22 00:31:00,3.6478,3.6478,3.63655,3.63956,1900000.0
2008-01-22 00:32:00,3.64746,3.64746,3.64303,3.64655,1890000.0
2008-01-22 00:33:00,3.64806,3.64963,3.63999,3.64842,5270000.0
2008-01-22 00:34:00,3.64307,3.64307,3.63379,3.64263,6400000.0
2008-01-22 00:35:00,3.64745,3.64745,3.63916,3.64697,4520000.0
2008-01-22 00:36:00,3.64695,3.64866,3.63923,3.64863,6400000.0
2008-01-22 00:37:00,3.64796,3.64796,3.64107,3.64324,4530000.0
2008-01-22 00:38:00,3.64774,3.64868,3.64419,3.64864,4140000.0
2008-01-22 00:39:00,3.64569,3.64569,3.63571,3.64371,6020000.0
2008-01-22 00:40:00,3.63894,3.64783,3.63894,3.64298,4890000.0
2008-01-22 00:41:00,3.64739,3.64748,3.63825,3.64574,4510000.0
2008-01-22 00:42:00,3.64771,3.64771,3.6425,3.64568,4160000.0
2008-01-22 00:43:00,3.64204,3.65229,3.63863,3.64848,10930000.0
2008-01-22 00:44:00,3.64794,3.64794,3.6422,3.64271,4890000.0
2008-01-22 00:45:00,3.6455,3.65047,3.64391,3.64925,5270000.0
2008-01-22 00:46:00,3.64605,3.64686,3.6419,3.64657,4510000.0
2008-01-22 00:47:00,3.64681,3.64681,3.635,3.64303,7150000.0
2008-01-22 00:48:00,3.64704,3.64704,3.62792,3.63523,6770000.0
2008-01-22 00:49:00,3.64735,3.64743,3.64102,3.64102,4530000.0
2008-01-22 00:50:00,3.64331,3.64816,3.64189,3.6481,4510000.0
2008-01-22 00:51:00,3.64276,3.64761,3.63885,3.63885,5260000.0
2008-01-22 00:52:00,3.64256,3.64801,3.63833,3.64119,7140000.0
2008-01-22 00:53:00,3.64283,3.64625,3.62941,3.62941,3390000.0
2008-01-22 00:54:00,3.63802,3.64654,3.63802,3.64598,5260000.0
2008-01-22 00:55:00,3.64485,3.64991,3.64095,3.64893,7510000.0
2008-01-22 00:56:00,3.64808,3.64808,3.6383,3.6414,4890000.0
2008-01-22 00:57:00,3.63716,3.64786,3.63688,3.64786,5250000.0
2008-01-22 00:58:00,3.64852,3.6521,3.64629,3.64966,4510000.0
2008-01-22 00:59:00,3.64813,3.65069,3.6394,3.64477,6400000.0
2008-01-22 01:00:00,3.648,3.648,3.63728,3.64564,3030000.0
2008-01-22 01:01:00,3.64407,3.65231,3.64198,3.64198,6390000.0
2008-01-22 01:02:00,3.64953,3.64953,3.64335,3.64952,4510000.0
2008-01-22 01:03:00,3.64992,3.64992,3.64056,3.64435,3400000.0
2008-01-22 01:04:00,3.62697,3.64253,3.62697,3.64154,7150000.0
2008-01-22 01:05:00,3.64138,3.64666,3.63939,3.64031,7140000.0
2008-01-22 01:06:00,3.64582,3.64589,3.63908,3.64422,6380000.0
2008-01-22 01:07:00,3.64742,3.64742,3.64258,3.64411,5630000.0
2008-01-22 01:08:00,3.64929,3.64929,3.64061,3.64354,4890000.0
2008-01-22 01:09:00,3.64638,3.64745,3.63716,3.64745,5650000.0
2008-01-22 01:10:00,3.64362,3.64791,3.64264,3.64264,4880000.0
2008-01-22 01:11:00,3.64707,3.64781,3.64289,3.64328,5660000.0
2008-01-22 01:12:00,3.64346,3.64723,3.64192,3.64224,4140000.0
2008-01-22 01:13:00,3.64616,3.64694,3.63262,3.63653,4510000.0
2008-01-22 01:14:00,3.64342,3.64958,3.63931,3.64787,10160000.0
2008-01-22 01:15:00,3.64943,3.64943,3.64,3.64689,4510000.0
2008-01-22 01:16:00,3.64037,3.6478,3.64037,3.64468,4150000.0
2008-01-22 01:17:00,3.64304,3.64998,3.64304,3.64689,6020000.0
2008-01-22 01:18:00,3.646,3.64921,3.63867,3.64455,5270000.0
2008-01-22 01:19:00,3.64683,3.64869,3.64247,3.64299,5650000.0
2008-01-22 01:20:00,3.64619,3.64719,3.63811,3.64558,5650000.0
2008-01-22 01:21:00,3.64753,3.64826,3.64378,3.64491,4150000.0
2008-01-22 01:22:00,3.64774,3.6483,3.64108,3.64108,6390000.0
2008-01-22 01:23:00,3.6473,3.64897,3.6415,3.64164,6390000.0
2008-01-22 01:24:00,3.63792,3.64461,3.63792,3.64169,3770000.0
2008-01-22 01:25:00,3.64221,3.64531,3.63771,3.64102,4910000.0
2008-01-22 01:26:00,3.6444,3.64709,3.64072,3.64072,7520000.0
2008-01-22 01:27:00,3.64624,3.64624,3.63678,3.63678,5650000.0
2008-01-22 01:28:00,3.64227,3.64857,3.63729,3.64513,7520000.0
2008-01-22 01:29:00,3.64734,3.64823,3.63886,3.64721,8640000.0
2008-01-22 01:30:00,3.64685,3.65254,3.64632,3.64851,5260000.0
2008-01-22 01:31:00,3.64526,3.64745,3.63878,3.64289,6770000.0
2008-01-22 01:32:00,3.64797,3.64797,3.64079,3.64079,8650000.0
2008-01-22 01:33:00,3.64743,3.64743,3.6353,3.63998,4140000.0
2008-01-22 01:34:00,3.64838,3.64838,3.63816,3.64271,5280000.0
2008-01-22 01:35:00,3.6484,3.64931,3.6416,3.64675,6770000.0
2008-01-22 01:36:00,3.64782,3.64782,3.6424,3.64331,3390000.0
2008-01-22 01:37:00,3.64275,3.6477,3.64018,3.64701,4880000.0
2008-01-22 01:38:00,3.64166,3.64713,3.63634,3.645,6030000.0
2008-01-22 01:39:00,3.64392,3.64816,3.63872,3.64816,4520000.0
2008-01-22 01:40:00,3.64783,3.64966,3.63854,3.64381,5630000.0
2008-01-22 01:41:00,3.63663,3.64576,3.63594,3.63806,7170000.0
2008-01-22 01:42:00,3.64452,3.64878,3.63975,3.64384,5270000.0
2008-01-22 01:43:00,3.64725,3.64727,3.63856,3.63856,5260000.0
2008-01-22 01:44:00,3.64694,3.64694,3.637,3.64314,4510000.0
2008-01-22 01:45:00,3.64713,3.65005,3.64403,3.64874,5260000.0
2008-01-22 01:46:00,3.64315,3.64782,3.63796,3.6477,5640000.0
2008-01-22 01:47:00,3.64519,3.64733,3.63711,3.64714,6400000.0
2008-01-22 01:48:00,3.64799,3.64855,3.63914,3.6436,8660000.0
2008-01-22 01:49:00,3.64738,3.64738,3.64174,3.64599,5250000.0
2008-01-22 01:50:00,3.64014,3.64579,3.63671,3.64579,4510000.0
2008-01-22 01:52:00,3.64637,3.64707,3.6409,3.64344,4140000.0
2008-01-22 01:53:00,3.64372,3.64755,3.63883,3.64686,6400000.0
2008-01-22 01:54:00,3.64274,3.64791,3.63843,3.64783,4900000.0
2008-01-22 01:55:00,3.63891,3.64295,3.63417,3.64295,4530000.0
2008-01-22 01:56:00,3.64617,3.64617,3.63726,3.64187,5260000.0
2008-01-22 01:57:00,3.64341,3.64794,3.64341,3.64794,4140000.0
2008-01-22 01:58:00,3.64024,3.64663,3.63615,3.63965,4900000.0
2008-01-22 02:00:00,3.64833,3.64833,3.63121,3.6438,4140000.0
2008-01-22 02:01:00,3.64441,3.64715,3.63629,3.64176,8290000.0
2008-01-22 02:02:00,3.64139,3.64838,3.64139,3.64827,4890000.0
2008-01-22 02:03:00,3.63842,3.64736,3.63836,3.6471,5640000.0
2008-01-22 02:04:00,3.64617,3.64792,3.63788,3.64757,7140000.0
2008-01-22 02:05:00,3.64652,3.64822,3.63951,3.64379,5260000.0
2008-01-22 02:06:00,3.64415,3.64415,3.63316,3.64369,6760000.0
2008-01-22 02:07:00,3.64818,3.64818,3.63857,3.63857,4530000.0
2008-01-22 02:08:00,3.64277,3.64882,3.64221,3.64692,6030000.0
2008-01-22 02:09:00,3.64335,3.64975,3.63961,3.64899,7140000.0
2008-01-22 02:10:00,3.64233,3.64884,3.64117,3.64834,4900000.0
2008-01-22 02:11:00,3.64667,3.65091,3.63927,3.64841,6010000.0
2008-01-22 02:12:00,3.64426,3.64821,3.6434,3.64801,4890000.0
2008-01-22 02:13:00,3.64605,3.64626,3.64065,3.64065,4140000.0
2008-01-22 02:14:00,3.64727,3.6481,3.64257,3.64257,4150000.0
2008-01-22 02:15:00,3.64139,3.64885,3.63855,3.64746,4900000.0
2008-01-22 02:16:00,3.646,3.646,3.63544,3.64181,7510000.0
2008-01-22 02:17:00,3.63972,3.64714,3.63972,3.64619,4890000.0
2008-01-22 02:18:00,3.64043,3.65162,3.63923,3.64387,7900000.0
2008-01-22 02:19:00,3.64676,3.6473,3.6441,3.64432,6010000.0
2008-01-22 02:20:00,3.64751,3.64784,3.64242,3.64643,3770000.0
2008-01-22 02:21:00,3.64831,3.65074,3.64073,3.64883,9380000.0
2008-01-22 02:22:00,3.63711,3.64768,3.63711,3.64768,6760000.0
2008-01-22 02:23:00,3.64612,3.64612,3.6403,3.6403,3760000.0
2008-01-22 02:24:00,3.64755,3.64755,3.63632,3.64198,6390000.0
2008-01-22 02:25:00,3.641,3.64831,3.63884,3.64684,4910000.0
2008-01-22 02:26:00,3.64248,3.64936,3.63433,3.64612,6010000.0
2008-01-22 02:27:00,3.63902,3.65148,3.63902,3.64781,6770000.0
2008-01-22 02:28:00,3.64728,3.64728,3.6364,3.63763,6400000.0
2008-01-22 02:29:00,3.64364,3.65099,3.63916,3.63916,6030000.0
2008-01-22 02:30:00,3.64762,3.64762,3.63841,3.64724,4900000.0
2008-01-22 02:31:00,3.64658,3.64775,3.63833,3.63833,3770000.0
2008-01-22 02:32:00,3.64512,3.64615,3.64253,3.64261,4890000.0
2008-01-22 02:33:00,3.64926,3.65034,3.63991,3.6443,4140000.0
2008-01-22 02:34:00,3.63714,3.64694,3.63587,3.64643,3770000.0
2008-01-22 02:35:00,3.64382,3.65055,3.64038,3.64894,5280000.0
2008-01-22 02:36:00,3.64554,3.64674,3.6362,3.64674,4520000.0
2008-01-22 02:37:00,3.649,3.649,3.63926,3.64661,4510000.0
2008-01-22 02:38:00,3.63851,3.6462,3.63851,3.6462,5630000.0
2008-01-22 02:39:00,3.6423,3.64703,3.63631,3.6414,6400000.0
2008-01-22 02:40:00,3.64173,3.64864,3.64127,3.64152,4150000.0
2008-01-22 02:41:00,3.63826,3.64698,3.63691,3.64698,4890000.0
2008-01-22 02:42:00,3.64734,3.64734,3.63476,3.6462,6390000.0
2008-01-22 02:43:00,3.64203,3.64362,3.6337,3.64362,3390000.0
2008-01-22 02:44:00,3.63832,3.64769,3.63832,3.64303,6000000.0
2008-01-22 02:45:00,3.63889,3.64919,3.63889,3.64752,9750000.0
2008-01-22 02:46:00,3.6463,3.6463,3.63772,3.64596,3770000.0
2008-01-22 02:47:00,3.63899,3.65006,3.63899,3.64952,6040000.0
2008-01-22 02:48:00,3.64273,3.64728,3.64223,3.64723,4150000.0
2008-01-22 02:49:00,3.64754,3.64833,3.64108,3.64342,5660000.0
2008-01-22 02:50:00,3.64378,3.64575,3.63547,3.64359,6770000.0
2008-01-22 02:51:00,3.64143,3.64143,3.63096,3.63291,3770000.0
2008-01-22 02:52:00,3.64274,3.64458,3.63937,3.63969,4510000.0
2008-01-22 02:53:00,3.63263,3.64326,3.63263,3.64301,5260000.0
2008-01-22 02:54:00,3.63397,3.6434,3.63397,3.63814,4510000.0
2008-01-22 02:55:00,3.64111,3.64303,3.63321,3.64149,7520000.0
2008-01-22 02:56:00,3.64225,3.64225,3.63032,3.6346,7530000.0
2008-01-22 02:57:00,3.63423,3.6439,3.63423,3.64248,5260000.0
2008-01-22 02:58:00,3.63644,3.64214,3.63315,3.63768,7140000.0
2008-01-22 02:59:00,3.63771,3.6425,3.63226,3.6425,8640000.0
2008-01-22 03:00:00,3.64551,3.64551,3.63639,3.64226,4510000.0
2008-01-22 03:01:00,3.64189,3.6431,3.63387,3.64219,4510000.0
2008-01-22 03:02:00,3.63759,3.64252,3.6325,3.63796,4890000.0
2008-01-22 03:03:00,3.63142,3.64257,3.63142,3.63379,5270000.0
2008-01-22 03:04:00,3.64297,3.64536,3.63513,3.64455,4140000.0
2008-01-22 03:05:00,3.64321,3.64321,3.63374,3.64229,5650000.0
2008-01-22 03:06:00,3.64246,3.64246,3.63274,3.63274,4900000.0
2008-01-22 03:07:00,3.63963,3.64453,3.63963,3.644,3760000.0
2008-01-22 03:08:00,3.63831,3.64201,3.63591,3.6413,6020000.0
2008-01-22 03:09:00,3.6435,3.64564,3.63402,3.64204,6010000.0
2008-01-22 03:10:00,3.63757,3.64003,3.63254,3.63758,4140000.0
2008-01-22 03:11:00,3.64431,3.64523,3.63414,3.64398,4890000.0
2008-01-22 03:12:00,3.63373,3.64267,3.63359,3.64249,4530000.0
2008-01-22 03:13:00,3.63896,3.64197,3.63429,3.63833,5640000.0
2008-01-22 03:14:00,3.63454,3.64373,3.6345,3.64309,4140000.0
2008-01-22 03:15:00,3.64438,3.64438,3.6325,3.64316,4910000.0
2008-01-22 03:16:00,3.64333,3.64379,3.64239,3.64293,5260000.0
2008-01-22 03:17:00,3.64335,3.6449,3.63441,3.63441,6410000.0
2008-01-22 03:18:00,3.64186,3.64308,3.64122,3.64308,4510000.0
2008-01-22 03:19:00,3.64354,3.64423,3.63838,3.6429,4140000.0
2008-01-22 03:20:00,3.64289,3.64439,3.6398,3.64074,4140000.0
2008-01-22 03:21:00,3.64227,3.64243,3.6329,3.63789,4880000.0
2008-01-22 03:22:00,3.64412,3.64423,3.63863,3.63863,4880000.0
2008-01-22 03:23:00,3.63938,3.64582,3.63903,3.64277,6030000.0
2008-01-22 03:24:00,3.64353,3.64353,3.63706,3.64335,5280000.0
2008-01-22 03:25:00,3.64036,3.64332,3.63412,3.64298,3760000.0
2008-01-22 03:26:00,3.63797,3.64262,3.6351,3.63711,4890000.0
2008-01-22 03:27:00,3.63476,3.64458,3.63476,3.63885,4520000.0
2008-01-22 03:28:00,3.64195,3.6437,3.63365,3.63405,6020000.0
2008-01-22 03:29:00,3.63374,3.6433,3.63374,3.63731,6760000.0
2008-01-22 03:30:00,3.63716,3.64748,3.63642,3.64431,12420000.0
2008-01-22 03:31:00,3.63932,3.64517,3.63564,3.63951,5280000.0
2008-01-22 03:32:00,3.64296,3.64475,3.63764,3.63912,5260000.0
2008-01-22 03:33:00,3.63916,3.6396,3.63441,3.63441,6010000.0
2008-01-22 03:34:00,3.64,3.64275,3.63502,3.64275,4520000.0
2008-01-22 03:35:00,3.64205,3.64357,3.63237,3.63935,5660000.0
2008-01-22 03:36:00,3.63878,3.64322,3.63388,3.64223,6390000.0
2008-01-22 03:37:00,3.63848,3.64163,3.63305,3.63858,4150000.0
2008-01-22 03:38:00,3.64325,3.64382,3.63883,3.64244,4890000.0
2008-01-22 03:39:00,3.64374,3.64374,3.63659,3.641,4140000.0
2008-01-22 03:40:00,3.63867,3.64598,3.63614,3.63904,6770000.0
2008-01-22 03:41:00,3.64181,3.64263,3.63784,3.6425,4510000.0
2008-01-22 03:42:00,3.64316,3.64316,3.63846,3.64238,4890000.0
2008-01-22 03:43:00,3.64433,3.64539,3.63555,3.64273,5260000.0
2008-01-22 03:44:00,3.6428,3.64352,3.63943,3.63943,3010000.0
2008-01-22 03:45:00,3.64656,3.64656,3.63673,3.64083,4520000.0
2008-01-22 03:46:00,3.64205,3.6447,3.63892,3.64265,4890000.0
2008-01-22 03:47:00,3.64485,3.64485,3.63509,3.63906,6020000.0
2008-01-22 03:48:00,3.6373,3.64482,3.63495,3.63495,5270000.0
2008-01-22 03:49:00,3.64389,3.6439,3.6387,3.63945,4880000.0
2008-01-22 03:50:00,3.63771,3.64242,3.63306,3.6378,11660000.0
2008-01-22 03:51:00,3.63844,3.64444,3.63844,3.64258,4880000.0
2008-01-22 03:52:00,3.64236,3.64385,3.63409,3.64334,4900000.0
2008-01-22 03:53:00,3.63798,3.64336,3.63421,3.64336,4910000.0
2008-01-22 03:54:00,3.63973,3.64524,3.63343,3.64326,6400000.0
2008-01-22 03:55:00,3.63887,3.64772,3.63887,3.64499,7520000.0
2008-01-22 03:56:00,3.63894,3.64392,3.63493,3.63725,4880000.0
2008-01-22 03:57:00,3.63866,3.64357,3.63752,3.63752,4140000.0
2008-01-22 03:58:00,3.63837,3.64374,3.63417,3.64374,3780000.0
2008-01-22 03:59:00,3.64066,3.64271,3.63506,3.64271,5260000.0
2008-01-22 04:00:00,3.64622,3.64622,3.63584,3.63834,5270000.0
2008-01-22 04:01:00,3.63449,3.64401,3.63449,3.63449,4140000.0
2008-01-22 04:02:00,3.63942,3.64291,3.6338,3.63429,6390000.0
2008-01-22 04:03:00,3.64394,3.64406,3.63961,3.64238,5270000.0
2008-01-22 04:04:00,3.64096,3.64444,3.63974,3.64362,4890000.0
2008-01-22 04:05:00,3.64333,3.64333,3.63907,3.64227,6010000.0
2008-01-22 04:06:00,3.64359,3.64392,3.63874,3.63874,3760000.0
2008-01-22 04:07:00,3.64298,3.64371,3.63843,3.64371,5630000.0
2008-01-22 04:08:00,3.6433,3.6433,3.63428,3.63428,4140000.0
2008-01-22 04:09:00,3.64211,3.64369,3.63419,3.64369,3400000.0
2008-01-22 04:10:00,3.64265,3.64353,3.63618,3.64308,12040000.0
2008-01-22 04:11:00,3.63751,3.6423,3.63685,3.6423,4500000.0
2008-01-22 04:12:00,3.63661,3.64343,3.63661,3.63722,2640000.0
2008-01-22 04:13:00,3.6383,3.64239,3.63389,3.64229,5270000.0
2008-01-22 04:14:00,3.63836,3.6433,3.63196,3.6433,7160000.0
2008-01-22 04:15:00,3.6455,3.6455,3.63743,3.64248,4150000.0
2008-01-22 04:16:00,3.64011,3.6456,3.63484,3.63484,8660000.0
2008-01-22 04:17:00,3.64233,3.64354,3.63808,3.6422,4140000.0
2008-01-22 04:18:00,3.63853,3.6429,3.63853,3.64226,4140000.0
2008-01-22 04:19:00,3.64494,3.64671,3.63529,3.63529,7510000.0
2008-01-22 04:20:00,3.63674,3.64378,3.63569,3.64378,7880000.0
2008-01-22 04:21:00,3.64287,3.64326,3.63819,3.63819,3770000.0
2008-01-22 04:22:00,3.64206,3.6429,3.63378,3.6429,4510000.0
2008-01-22 04:23:00,3.64234,3.64416,3.63894,3.64341,5270000.0
2008-01-22 04:24:00,3.63313,3.64253,3.63184,3.63729,6390000.0
2008-01-22 04:25:00,3.63841,3.64228,3.63294,3.64228,5250000.0
2008-01-22 04:26:00,3.63679,3.6449,3.636,3.64367,4140000.0
2008-01-22 04:27:00,3.64193,3.64193,3.63355,3.63707,5270000.0
2008-01-22 04:28:00,3.63836,3.64132,3.63208,3.64091,3010000.0
2008-01-22 04:29:00,3.63702,3.64119,3.63251,3.64119,5650000.0
2008-01-22 04:30:00,3.64336,3.64673,3.63955,3.64222,5280000.0
2008-01-22 04:31:00,3.6354,3.64531,3.6354,3.64409,8270000.0
2008-01-22 04:32:00,3.64235,3.64432,3.63536,3.63929,4520000.0
2008-01-22 04:33:00,3.6401,3.64392,3.63422,3.63947,4510000.0
2008-01-22 04:34:00,3.6384,3.6428,3.63633,3.6393,4140000.0
2008-01-22 04:35:00,3.63589,3.64252,3.63589,3.63828,4890000.0
2008-01-22 04:36:00,3.64444,3.64727,3.63643,3.64536,6010000.0
2008-01-22 04:37:00,3.63794,3.64074,3.63192,3.63306,4890000.0
2008-01-22 04:38:00,3.63442,3.64253,3.63442,3.64253,5250000.0
2008-01-22 04:39:00,3.64248,3.64248,3.63275,3.64142,6770000.0
2008-01-22 04:40:00,3.63831,3.64378,3.6341,3.6341,5640000.0
2008-01-22 04:41:00,3.63898,3.6435,3.63866,3.63917,6010000.0
2008-01-22 04:42:00,3.64247,3.64388,3.63461,3.64269,4890000.0
2008-01-22 04:43:00,3.64281,3.64352,3.6365,3.64277,4890000.0
2008-01-22 04:44:00,3.63975,3.64483,3.63909,3.63946,6780000.0
2008-01-22 04:45:00,3.64104,3.64461,3.6355,3.64449,4510000.0
2008-01-22 04:46:00,3.63344,3.645,3.63344,3.6424,3770000.0
2008-01-22 04:47:00,3.64311,3.64358,3.63412,3.64358,4520000.0
2008-01-22 04:48:00,3.64415,3.64439,3.64146,3.64146,4520000.0
2008-01-22 04:49:00,3.63828,3.64291,3.63303,3.64291,6770000.0
2008-01-22 04:50:00,3.64293,3.64451,3.6347,3.6439,7130000.0
2008-01-22 04:51:00,3.64457,3.64494,3.6394,3.64494,6380000.0
2008-01-22 04:52:00,3.64356,3.64367,3.6332,3.64322,5260000.0
2008-01-22 04:53:00,3.64449,3.64486,3.63996,3.64357,6400000.0
2008-01-22 04:54:00,3.64261,3.64261,3.6339,3.63763,7510000.0
2008-01-22 04:55:00,3.64312,3.64322,3.63995,3.64291,4510000.0
2008-01-22 04:56:00,3.64274,3.64403,3.63622,3.64403,6780000.0
2008-01-22 04:57:00,3.63842,3.64391,3.63842,3.64121,5250000.0
2008-01-22 04:58:00,3.64289,3.64376,3.64001,3.64277,3380000.0
2008-01-22 04:59:00,3.63665,3.64642,3.63665,3.64424,6770000.0
2008-01-22 05:00:00,3.63937,3.64844,3.63937,3.6449,4520000.0
2008-01-22 05:01:00,3.63942,3.64532,3.63457,3.64382,6020000.0
2008-01-22 05:02:00,3.63756,3.64456,3.63756,3.63812,5650000.0
2008-01-22 05:03:00,3.64314,3.64317,3.63353,3.64317,3010000.0
2008-01-22 05:04:00,3.6419,3.64314,3.6384,3.64247,6400000.0
2008-01-22 05:05:00,3.64356,3.64583,3.63898,3.64306,6030000.0
2008-01-22 05:06:00,3.6431,3.6446,3.63535,3.6446,3770000.0
2008-01-22 05:07:00,3.63992,3.64389,3.63415,3.6386,3770000.0
2008-01-22 05:08:00,3.6339,3.64422,3.6339,3.64422,4150000.0
2008-01-22 05:09:00,3.64042,3.64391,3.6334,3.64014,6010000.0
2008-01-22 05:10:00,3.63409,3.64175,3.63336,3.64158,4520000.0
2008-01-22 05:11:00,3.63834,3.6433,3.6332,3.6433,6410000.0
2008-01-22 05:12:00,3.63538,3.64826,3.63538,3.64515,5270000.0
2008-01-22 05:13:00,3.63376,3.64337,3.63131,3.64275,5270000.0
2008-01-22 05:14:00,3.63874,3.64426,3.63874,3.64253,4140000.0
2008-01-22 05:15:00,3.63771,3.64845,3.63771,3.64281,8650000.0
2008-01-22 05:16:00,3.64337,3.64396,3.63412,3.63992,4510000.0
2008-01-22 05:17:00,3.64242,3.64425,3.6381,3.64364,7140000.0
2008-01-22 05:18:00,3.63947,3.64484,3.63563,3.63919,3780000.0
2008-01-22 05:19:00,3.63828,3.64315,3.63204,3.64226,4140000.0
2008-01-22 05:20:00,3.64332,3.64453,3.63922,3.64116,4520000.0
2008-01-22 05:21:00,3.63983,3.64489,3.63497,3.63497,3770000.0
2008-01-22 05:22:00,3.63509,3.64534,3.63509,3.64033,9400000.0
2008-01-22 05:23:00,3.64228,3.64358,3.63393,3.64358,4520000.0
2008-01-22 05:24:00,3.63917,3.64203,3.63183,3.63804,6030000.0
2008-01-22 05:25:00,3.64233,3.64313,3.63378,3.64184,6390000.0
2008-01-22 05:26:00,3.63588,3.64622,3.63588,3.64234,4890000.0
2008-01-22 05:27:00,3.63576,3.64698,3.63576,3.63981,5650000.0
2008-01-22 05:28:00,3.63925,3.6443,3.63531,3.63776,6390000.0
2008-01-22 05:29:00,3.64374,3.64476,3.63556,3.64307,7130000.0
2008-01-22 05:30:00,3.6409,3.64434,3.64024,3.64024,3760000.0
2008-01-22 05:31:00,3.63936,3.64367,3.63417,3.64367,4140000.0
2008-01-22 05:32:00,3.63662,3.64362,3.63658,3.64362,10910000.0
2008-01-22 05:33:00,3.63837,3.64428,3.63437,3.63437,2640000.0
2008-01-22 05:34:00,3.63403,3.64264,3.63403,3.64264,4890000.0
2008-01-22 05:35:00,3.63946,3.64292,3.63405,3.63405,5270000.0
2008-01-22 05:36:00,3.64484,3.64698,3.63856,3.64376,6020000.0
2008-01-22 05:37:00,3.64391,3.64642,3.63562,3.63573,5260000.0
2008-01-22 05:38:00,3.6383,3.6383,3.63826,3.63826,1130000.0
2008-01-22 05:39:00,3.64306,3.64624,3.63873,3.63943,10170000.0
2008-01-22 05:40:00,3.64313,3.64421,3.63878,3.63878,3760000.0
2008-01-22 05:41:00,3.64183,3.64495,3.63336,3.64253,7910000.0
2008-01-22 05:42:00,3.63411,3.64328,3.63374,3.6427,6390000.0
2008-01-22 05:43:00,3.6372,3.64174,3.62938,3.63268,8670000.0
2008-01-22 05:44:00,3.64277,3.64506,3.63506,3.64392,7520000.0
2008-01-22 05:45:00,3.6463,3.6463,3.6339,3.63408,5630000.0
2008-01-22 05:46:00,3.63114,3.64298,3.63114,3.64298,4520000.0
2008-01-22 05:47:00,3.63828,3.64183,3.6361,3.6361,4510000.0
2008-01-22 05:48:00,3.63991,3.64405,3.63411,3.6385,6380000.0
2008-01-22 05:49:00,3.64267,3.64447,3.6348,3.63495,7890000.0
2008-01-22 05:50:00,3.63422,3.64356,3.63219,3.64033,6770000.0
2008-01-22 05:51:00,3.63298,3.64208,3.63018,3.64188,4140000.0
2008-01-22 05:52:00,3.6425,3.64492,3.63472,3.644,7510000.0
2008-01-22 05:53:00,3.63824,3.64208,3.63538,3.64149,8270000.0
2008-01-22 05:54:00,3.64161,3.64357,3.6335,3.64357,3770000.0
2008-01-22 05:55:00,3.63814,3.64626,3.63523,3.64346,10150000.0
2008-01-22 05:56:00,3.64303,3.64577,3.63564,3.64383,9400000.0
2008-01-22 05:57:00,3.64168,3.64569,3.635,3.635,4160000.0
2008-01-22 05:58:00,3.63473,3.64377,3.63197,3.64345,6400000.0
2008-01-22 05:59:00,3.63803,3.64295,3.63177,3.64286,12790000.0
2008-01-22 06:00:00,3.64252,3.64719,3.64036,3.64353,3770000.0
2008-01-22 06:02:00,3.64376,3.64457,3.63315,3.63761,4530000.0
2008-01-22 06:03:00,3.6437,3.6437,3.6365,3.64294,9410000.0
2008-01-22 06:04:00,3.63941,3.64393,3.63871,3.64327,6390000.0
2008-01-22 06:05:00,3.64361,3.64422,3.63432,3.64422,4510000.0
2008-01-22 06:06:00,3.63263,3.64187,3.6306,3.63266,9010000.0
2008-01-22 06:07:00,3.6382,3.64248,3.63321,3.64248,6390000.0
2008-01-22 06:08:00,3.63769,3.64273,3.63268,3.64122,6020000.0
2008-01-22 06:09:00,3.6439,3.64398,3.63275,3.63421,7510000.0
2008-01-22 06:10:00,3.64356,3.64356,3.6382,3.6382,5270000.0
2008-01-22 06:11:00,3.64205,3.64323,3.63936,3.64315,4150000.0
2008-01-22 06:12:00,3.64276,3.64405,3.63622,3.63882,4880000.0
2008-01-22 06:13:00,3.6331,3.64271,3.63298,3.64057,6390000.0
2008-01-22 06:14:00,3.63777,3.64294,3.6319,3.64294,6010000.0
2008-01-22 06:15:00,3.64301,3.64576,3.63616,3.64056,5650000.0
2008-01-22 06:16:00,3.63935,3.64508,3.63279,3.64325,4510000.0
2008-01-22 06:17:00,3.64252,3.64725,3.63452,3.64436,8640000.0
2008-01-22 06:18:00,3.64256,3.64378,3.63695,3.64302,6760000.0
2008-01-22 06:19:00,3.64297,3.64405,3.63671,3.64081,4520000.0
2008-01-22 06:20:00,3.64165,3.64449,3.63733,3.64333,6390000.0
2008-01-22 06:21:00,3.6457,3.64791,3.63764,3.64434,5270000.0
2008-01-22 06:22:00,3.64337,3.64337,3.6364,3.63897,9400000.0
2008-01-22 06:23:00,3.64334,3.64415,3.63976,3.64067,3380000.0
2008-01-22 06:24:00,3.64354,3.6439,3.63409,3.6388,3770000.0
2008-01-22 06:25:00,3.6341,3.64342,3.63189,3.63838,13170000.0
2008-01-22 06:26:00,3.64427,3.64676,3.63508,3.64034,8650000.0
2008-01-22 06:27:00,3.64,3.64343,3.63377,3.64343,4520000.0
2008-01-22 06:28:00,3.64366,3.64428,3.64046,3.64303,4890000.0
2008-01-22 06:29:00,3.64083,3.64333,3.63258,3.64288,7510000.0
2008-01-22 06:30:00,3.64518,3.64518,3.63187,3.63618,7900000.0
2008-01-22 06:31:00,3.63966,3.64428,3.6338,3.63978,7150000.0
2008-01-22 06:32:00,3.64088,3.64505,3.63951,3.64463,9760000.0
2008-01-22 06:33:00,3.63987,3.6467,3.63581,3.64453,12400000.0
2008-01-22 06:34:00,3.64134,3.64215,3.63167,3.64195,5270000.0
2008-01-22 06:35:00,3.63946,3.64589,3.63544,3.63544,9380000.0
2008-01-22 06:36:00,3.64364,3.64478,3.63568,3.64383,9010000.0
2008-01-22 06:37:00,3.64233,3.64346,3.63843,3.6432,4150000.0
2008-01-22 06:38:00,3.63879,3.6429,3.63307,3.63662,5260000.0
2008-01-22 06:39:00,3.6393,3.6454,3.6393,3.64453,6380000.0
2008-01-22 06:40:00,3.6417,3.64351,3.63453,3.63455,8260000.0
2008-01-22 06:41:00,3.64387,3.64516,3.63914,3.63914,5640000.0
2008-01-22 06:42:00,3.63742,3.64246,3.63009,3.64246,8650000.0
2008-01-22 06:43:00,3.64204,3.64344,3.63366,3.6426,6400000.0
2008-01-22 06:44:00,3.63543,3.64226,3.63134,3.63134,4520000.0
2008-01-22 06:45:00,3.64593,3.64593,3.63378,3.63902,7540000.0
2008-01-22 06:46:00,3.63795,3.64324,3.63427,3.63427,4520000.0
2008-01-22 06:47:00,3.64171,3.6438,3.63454,3.64223,4890000.0
2008-01-22 06:48:00,3.64138,3.64138,3.63274,3.63752,6010000.0
2008-01-22 06:49:00,3.64181,3.6442,3.63551,3.63824,7880000.0
2008-01-22 06:50:00,3.63831,3.64369,3.63381,3.64189,8260000.0
2008-01-22 06:51:00,3.64271,3.64271,3.6387,3.64031,4510000.0
2008-01-22 06:52:00,3.63885,3.64445,3.63885,3.64439,3390000.0
2008-01-22 06:53:00,3.63306,3.64439,3.63306,3.64358,6760000.0
2008-01-22 06:54:00,3.64396,3.64396,3.63415,3.64296,9390000.0
2008-01-22 06:55:00,3.64024,3.64472,3.63902,3.64418,6010000.0
2008-01-22 06:56:00,3.63831,3.64459,3.63831,3.63889,6020000.0
2008-01-22 06:57:00,3.63831,3.6438,3.63685,3.63873,3760000.0
2008-01-22 06:58:00,3.64331,3.64331,3.63639,3.64321,5640000.0
2008-01-22 06:59:00,3.64393,3.64514,3.63578,3.63932,4880000.0
2008-01-22 07:00:00,3.6382,3.64488,3.63486,3.64358,6010000.0
2008-01-22 07:01:00,3.63413,3.64307,3.634,3.64307,6760000.0
2008-01-22 07:02:00,3.63885,3.64334,3.63739,3.64318,6760000.0
2008-01-22 07:03:00,3.64243,3.64392,3.63892,3.64342,5630000.0
2008-01-22 07:04:00,3.64347,3.64347,3.63349,3.64262,6010000.0
2008-01-22 07:05:00,3.63438,3.64326,3.63438,3.64094,4510000.0
2008-01-22 07:06:00,3.64341,3.64475,3.635,3.63921,4150000.0
2008-01-22 07:07:00,3.64216,3.64288,3.63787,3.64002,4510000.0
2008-01-22 07:08:00,3.63688,3.64481,3.63459,3.6439,4890000.0
2008-01-22 07:09:00,3.64483,3.64483,3.63463,3.63463,3380000.0
2008-01-22 07:10:00,3.64105,3.64299,3.63332,3.63949,4510000.0
2008-01-22 07:11:00,3.64228,3.64448,3.63377,3.63377,6020000.0
2008-01-22 07:12:00,3.64275,3.64382,3.63428,3.64256,4510000.0
2008-01-22 07:13:00,3.64382,3.64382,3.63346,3.63905,4510000.0
2008-01-22 07:14:00,3.64234,3.6432,3.63407,3.63407,4880000.0
2008-01-22 07:15:00,3.64559,3.64635,3.63461,3.63461,5640000.0
2008-01-22 07:16:00,3.64229,3.64377,3.63413,3.6414,5640000.0
2008-01-22 07:17:00,3.63906,3.64346,3.63225,3.6379,4880000.0
2008-01-22 07:18:00,3.63888,3.64475,3.63464,3.64404,6410000.0
2008-01-22 07:19:00,3.63571,3.64267,3.63324,3.64233,6000000.0
2008-01-22 07:20:00,3.64217,3.64229,3.6353,3.64229,8260000.0
2008-01-22 07:21:00,3.63548,3.64569,3.63548,3.63756,8260000.0
2008-01-22 07:22:00,3.64241,3.64295,3.63628,3.64051,6770000.0
2008-01-22 07:23:00,3.64133,3.64477,3.63743,3.63885,5250000.0
2008-01-22 07:24:00,3.63805,3.64204,3.63333,3.63361,4890000.0
2008-01-22 07:25:00,3.6416,3.6416,3.62742,3.6378,7140000.0
2008-01-22 07:26:00,3.63796,3.6425,3.63192,3.63318,7510000.0
2008-01-22 07:27:00,3.64098,3.64374,3.6335,3.64144,4890000.0
2008-01-22 07:28:00,3.64346,3.64421,3.63391,3.63847,4150000.0
2008-01-22 07:29:00,3.63418,3.64299,3.63418,3.64116,4150000.0
2008-01-22 07:30:00,3.64387,3.64387,3.63804,3.63861,5650000.0
2008-01-22 07:31:00,3.64163,3.64427,3.63493,3.64395,13560000.0
2008-01-22 07:32:00,3.64386,3.64469,3.64005,3.64411,6010000.0
2008-01-22 07:33:00,3.63926,3.64305,3.63318,3.63784,4510000.0
2008-01-22 07:34:00,3.64319,3.64363,3.63601,3.63601,4520000.0
2008-01-22 07:35:00,3.63849,3.64202,3.63268,3.64202,4500000.0
2008-01-22 07:36:00,3.6424,3.64396,3.63421,3.64396,5260000.0
2008-01-22 07:37:00,3.64192,3.64326,3.63356,3.63376,4890000.0
2008-01-22 07:38:00,3.6418,3.64474,3.63444,3.63771,5260000.0
2008-01-22 07:39:00,3.63904,3.64465,3.63316,3.64397,7140000.0
2008-01-22 07:41:00,3.64317,3.64317,3.62929,3.64251,6760000.0
2008-01-22 07:42:00,3.6353,3.64506,3.63492,3.63951,7900000.0
2008-01-22 07:43:00,3.64453,3.64624,3.63573,3.64474,10150000.0
2008-01-22 07:44:00,3.64356,3.64356,3.63854,3.63854,4140000.0
2008-01-22 07:45:00,3.63638,3.64718,3.63416,3.64181,8640000.0
2008-01-22 07:46:00,3.6325,3.64101,3.63099,3.64101,7510000.0
2008-01-22 07:47:00,3.64039,3.64447,3.63365,3.64315,8260000.0
2008-01-22 07:48:00,3.63465,3.64407,3.63465,3.64368,5630000.0
2008-01-22 07:49:00,3.6451,3.64539,3.63617,3.64517,6390000.0
2008-01-22 07:50:00,3.64347,3.64347,3.63873,3.63873,3030000.0
2008-01-22 07:51:00,3.64291,3.64772,3.63551,3.63551,5270000.0
2008-01-22 07:52:00,3.64329,3.64333,3.63463,3.64128,5630000.0
2008-01-22 07:53:00,3.6383,3.64214,3.63373,3.64066,5260000.0
2008-01-22 07:54:00,3.63445,3.64318,3.63354,3.64318,4140000.0
2008-01-22 07:55:00,3.63879,3.64361,3.63777,3.63984,4510000.0
2008-01-22 07:56:00,3.63804,3.64254,3.63343,3.639,4520000.0
2008-01-22 07:57:00,3.64311,3.6443,3.6394,3.6394,5260000.0
2008-01-22 07:58:00,3.64192,3.64437,3.63354,3.64437,6380000.0
2008-01-22 07:59:00,3.64431,3.64735,3.63631,3.6449,5640000.0
2008-01-22 08:00:00,3.63537,3.64446,3.63537,3.64221,4880000.0
2008-01-22 08:01:00,3.64353,3.64353,3.63355,3.6428,4510000.0
2008-01-22 08:02:00,3.64345,3.64416,3.64217,3.64388,4890000.0
2008-01-22 08:03:00,3.64371,3.6445,3.64271,3.64345,4510000.0
2008-01-22 08:04:00,3.64157,3.64331,3.63948,3.64274,4510000.0
2008-01-22 08:05:00,3.64403,3.6441,3.64268,3.64407,4890000.0
2008-01-22 08:06:00,3.63948,3.64629,3.63722,3.6443,6400000.0
2008-01-22 08:07:00,3.63318,3.64211,3.63206,3.64211,4140000.0
2008-01-22 08:08:00,3.64223,3.64424,3.63445,3.64263,4880000.0
2008-01-22 08:09:00,3.64266,3.644,3.63722,3.63722,4510000.0
2008-01-22 08:12:00,3.64185,3.6421,3.63382,3.6421,5260000.0
2008-01-22 08:13:00,3.63957,3.64488,3.63957,3.64375,5250000.0
2008-01-22 08:14:00,3.64318,3.64445,3.63748,3.63748,4510000.0
2008-01-22 08:15:00,3.64574,3.64574,3.63974,3.64466,7130000.0
2008-01-22 08:16:00,3.63831,3.643,3.63831,3.64294,4880000.0
2008-01-22 08:17:00,3.64444,3.64468,3.63815,3.63815,5640000.0
2008-01-22 08:18:00,3.6436,3.64472,3.63406,3.64282,5260000.0
2008-01-22 08:19:00,3.63866,3.63955,3.63478,3.6373,5260000.0
2008-01-22 08:20:00,3.64368,3.64629,3.63394,3.64032,7500000.0
2008-01-22 08:21:00,3.64079,3.64466,3.64079,3.64246,6390000.0
2008-01-22 08:22:00,3.64414,3.64461,3.64162,3.64264,6010000.0
2008-01-22 08:23:00,3.64513,3.64583,3.63511,3.64361,5640000.0
2008-01-22 08:24:00,3.64215,3.6451,3.6386,3.6451,5250000.0
2008-01-22 08:25:00,3.64425,3.64755,3.63663,3.64435,7140000.0
2008-01-22 08:26:00,3.64083,3.64438,3.63835,3.64028,6390000.0
2008-01-22 08:27:00,3.638,3.64361,3.638,3.64333,5260000.0
2008-01-22 08:28:00,3.6391,3.64333,3.63421,3.63421,5260000.0
2008-01-22 08:29:00,3.6426,3.64426,3.63984,3.64277,5250000.0
2008-01-22 08:30:00,3.6416,3.64521,3.64032,3.64134,4880000.0
2008-01-22 08:31:00,3.64199,3.64405,3.63732,3.64254,5660000.0
2008-01-22 08:32:00,3.63926,3.64527,3.63451,3.64312,7880000.0
2008-01-22 08:33:00,3.63912,3.64413,3.63329,3.63903,7130000.0
2008-01-22 08:34:00,3.64286,3.64379,3.63403,3.63403,8260000.0
2008-01-22 08:35:00,3.63855,3.64356,3.63317,3.64356,5270000.0
2008-01-22 08:36:00,3.63222,3.64225,3.63129,3.64225,6380000.0
2008-01-22 08:37:00,3.63862,3.64404,3.63346,3.6424,7880000.0
2008-01-22 08:38:00,3.64375,3.64452,3.63629,3.64386,7140000.0
2008-01-22 08:39:00,3.63889,3.64662,3.63889,3.64131,5640000.0
2008-01-22 08:40:00,3.63715,3.64702,3.63579,3.64679,4880000.0
2008-01-22 08:41:00,3.6412,3.64744,3.63842,3.64624,5260000.0
2008-01-22 08:42:00,3.64636,3.64924,3.64128,3.64668,6030000.0
2008-01-22 08:43:00,3.64491,3.6467,3.64106,3.64574,6770000.0
2008-01-22 08:44:00,3.64262,3.64988,3.63848,3.64548,10890000.0
2008-01-22 08:45:00,3.64882,3.64882,3.6353,3.64539,6400000.0
2008-01-22 08:46:00,3.64517,3.64623,3.63671,3.64492,5630000.0
2008-01-22 08:47:00,3.64358,3.64801,3.63894,3.64792,6770000.0
2008-01-22 08:48:00,3.64464,3.64729,3.63995,3.64729,4140000.0
2008-01-22 08:49:00,3.64507,3.64695,3.63722,3.64591,7510000.0
2008-01-22 08:50:00,3.64495,3.64822,3.6376,3.6376,7140000.0
2008-01-22 08:51:00,3.64039,3.64755,3.6402,3.64755,4510000.0
2008-01-22 08:52:00,3.64315,3.64766,3.64315,3.64467,4880000.0
2008-01-22 08:53:00,3.64603,3.6484,3.63706,3.64555,6020000.0
2008-01-22 08:54:00,3.64102,3.65207,3.64102,3.64931,7140000.0
2008-01-22 08:55:00,3.64266,3.64753,3.63681,3.63777,5630000.0
2008-01-22 08:56:00,3.64222,3.64719,3.6399,3.6399,4510000.0
2008-01-22 08:57:00,3.64747,3.64747,3.63508,3.63508,4880000.0
2008-01-22 08:58:00,3.64618,3.64726,3.63766,3.6454,5630000.0
2008-01-22 08:59:00,3.64285,3.646,3.63895,3.64133,6020000.0
2008-01-22 09:00:00,3.63774,3.64714,3.63167,3.64492,9010000.0
2008-01-22 09:01:00,3.64007,3.64879,3.64007,3.64842,6770000.0
2008-01-22 09:02:00,3.64842,3.65117,3.64461,3.64642,5270000.0
2008-01-22 09:03:00,3.64398,3.6498,3.64041,3.64322,7510000.0
2008-01-22 09:04:00,3.64754,3.65416,3.64628,3.64628,4140000.0
2008-01-22 09:05:00,3.64444,3.65153,3.64397,3.6508,4140000.0
2008-01-22 09:06:00,3.64747,3.65374,3.64243,3.65192,12020000.0
2008-01-22 09:07:00,3.6432,3.65056,3.6432,3.64869,4510000.0
2008-01-22 09:08:00,3.64562,3.65118,3.63914,3.64918,6010000.0
2008-01-22 09:09:00,3.64356,3.65024,3.64108,3.6463,4520000.0
2008-01-22 09:10:00,3.65238,3.65318,3.6455,3.65063,10880000.0
2008-01-22 09:11:00,3.65056,3.65137,3.64188,3.64591,10530000.0
2008-01-22 09:12:00,3.64643,3.65337,3.64643,3.64831,6390000.0
2008-01-22 09:13:00,3.64997,3.65383,3.63927,3.65383,9770000.0
2008-01-22 09:14:00,3.64744,3.65481,3.6426,3.65211,15410000.0
2008-01-22 09:15:00,3.64838,3.65624,3.6463,3.6463,8640000.0
2008-01-22 09:16:00,3.65582,3.65833,3.65186,3.65658,7130000.0
2008-01-22 09:17:00,3.65509,3.65727,3.64452,3.64452,5630000.0
2008-01-22 09:18:00,3.65204,3.65808,3.65176,3.65629,5630000.0
2008-01-22 09:19:00,3.65095,3.66046,3.65095,3.66046,5260000.0
2008-01-22 09:20:00,3.65327,3.66191,3.65327,3.65994,5640000.0
2008-01-22 09:21:00,3.65182,3.66262,3.65182,3.65606,6760000.0
2008-01-22 09:22:00,3.65826,3.66217,3.64863,3.66217,9770000.0
2008-01-22 09:23:00,3.65285,3.66111,3.65285,3.65691,4510000.0
2008-01-22 09:24:00,3.65834,3.66032,3.64935,3.65708,4530000.0
2008-01-22 09:25:00,3.65334,3.65799,3.64753,3.65799,7510000.0
2008-01-22 09:26:00,3.65924,3.66125,3.64311,3.6517,9010000.0
2008-01-22 09:27:00,3.6471,3.65458,3.6471,3.65258,4140000.0
2008-01-22 09:28:00,3.64942,3.65839,3.64537,3.65372,9030000.0
2008-01-22 09:29:00,3.65061,3.65414,3.64128,3.64522,12030000.0
2008-01-22 09:30:00,3.65542,3.65615,3.6488,3.65107,6390000.0
2008-01-22 09:31:00,3.65237,3.65491,3.64861,3.64861,6000000.0
2008-01-22 09:32:00,3.64685,3.65629,3.64685,3.65629,5250000.0
2008-01-22 09:33:00,3.65344,3.6565,3.64663,3.6565,5640000.0
2008-01-22 09:34:00,3.6514,3.65671,3.65008,3.65188,6390000.0
2008-01-22 09:35:00,3.65294,3.65629,3.64827,3.65508,5260000.0
2008-01-22 09:36:00,3.64692,3.65749,3.64676,3.65508,7530000.0
2008-01-22 09:37:00,3.65624,3.65645,3.6516,3.65586,4880000.0
2008-01-22 09:38:00,3.65603,3.65718,3.6513,3.65718,4140000.0
2008-01-22 09:39:00,3.65269,3.65457,3.64236,3.65457,6020000.0
2008-01-22 09:40:00,3.65673,3.66082,3.6489,3.6489,6770000.0
2008-01-22 09:41:00,3.65241,3.65795,3.64548,3.64977,6380000.0
2008-01-22 09:42:00,3.65189,3.65801,3.64964,3.65332,7130000.0
2008-01-22 09:43:00,3.65119,3.65667,3.64629,3.65355,4510000.0
2008-01-22 09:44:00,3.65508,3.65923,3.65214,3.65778,11290000.0
2008-01-22 09:45:00,3.65512,3.66288,3.65189,3.65891,4510000.0
2008-01-22 09:46:00,3.66098,3.66098,3.64838,3.65838,7530000.0
2008-01-22 09:47:00,3.65756,3.66275,3.65231,3.65941,5650000.0
2008-01-22 09:48:00,3.65952,3.66169,3.65699,3.65942,4890000.0
2008-01-22 09:49:00,3.65083,3.66139,3.65079,3.65992,4880000.0
2008-01-22 09:50:00,3.64848,3.66037,3.64307,3.66037,6400000.0
2008-01-22 09:51:00,3.6608,3.66231,3.65576,3.65917,4880000.0
2008-01-22 09:52:00,3.65713,3.6627,3.65421,3.65586,5640000.0
2008-01-22 09:53:00,3.65788,3.66574,3.65478,3.65717,7140000.0
2008-01-22 09:54:00,3.65656,3.66087,3.65173,3.66087,4510000.0
2008-01-22 09:55:00,3.66176,3.66313,3.65657,3.65657,4140000.0
2008-01-22 09:56:00,3.6625,3.66383,3.65232,3.65521,6380000.0
2008-01-22 09:57:00,3.66092,3.66473,3.65657,3.65732,5260000.0
2008-01-22 09:58:00,3.66269,3.66269,3.65017,3.66104,5280000.0
2008-01-22 09:59:00,3.66451,3.66565,3.65538,3.6644,11650000.0
2008-01-22 10:00:00,3.6648,3.66602,3.65648,3.66286,5260000.0
2008-01-22 10:01:00,3.66145,3.66615,3.66145,3.6656,5250000.0
2008-01-22 10:02:00,3.66701,3.66853,3.65774,3.6672,6770000.0
2008-01-22 10:03:00,3.66142,3.66804,3.65535,3.66612,10520000.0
2008-01-22 10:04:00,3.66303,3.66539,3.66055,3.6647,7130000.0
2008-01-22 10:05:00,3.66716,3.66716,3.66025,3.66025,5260000.0
2008-01-22 10:06:00,3.6652,3.66684,3.6584,3.6584,5270000.0
2008-01-22 10:07:00,3.66812,3.66812,3.65425,3.65764,5630000.0
2008-01-22 10:08:00,3.66643,3.66827,3.66125,3.66827,9010000.0
2008-01-22 10:09:00,3.66134,3.66846,3.6572,3.66846,6770000.0
2008-01-22 10:10:00,3.65782,3.6678,3.65782,3.66724,7880000.0
2008-01-22 10:11:00,3.66597,3.66721,3.65633,3.66721,10150000.0
2008-01-22 10:12:00,3.66182,3.66601,3.65808,3.66111,6020000.0
2008-01-22 10:13:00,3.66504,3.66525,3.65956,3.66057,5640000.0
2008-01-22 10:14:00,3.65914,3.6659,3.65388,3.66383,13150000.0
2008-01-22 10:15:00,3.66483,3.66483,3.65654,3.66314,6020000.0
2008-01-22 10:16:00,3.66407,3.66407,3.65752,3.66155,4880000.0
2008-01-22 10:17:00,3.65851,3.66231,3.6523,3.65668,5630000.0
2008-01-22 10:18:00,3.65812,3.66356,3.65431,3.65831,4510000.0
2008-01-22 10:19:00,3.66246,3.66485,3.65414,3.66134,7130000.0
2008-01-22 10:20:00,3.6644,3.66532,3.65358,3.65989,8650000.0
2008-01-22 10:21:00,3.66216,3.66325,3.65235,3.66163,10520000.0
2008-01-22 10:22:00,3.65969,3.66482,3.65371,3.65729,5640000.0
2008-01-22 10:23:00,3.65201,3.66273,3.65201,3.66026,4140000.0
2008-01-22 10:24:00,3.65887,3.65999,3.65058,3.65817,7140000.0
2008-01-22 10:25:00,3.65655,3.66038,3.64882,3.64882,4890000.0
2008-01-22 10:26:00,3.6572,3.6637,3.65413,3.65447,6020000.0
2008-01-22 10:27:00,3.66569,3.66569,3.64908,3.65688,4890000.0
2008-01-22 10:28:00,3.65386,3.66297,3.65251,3.65251,4880000.0
2008-01-22 10:29:00,3.65272,3.6595,3.64718,3.65616,17270000.0
2008-01-22 10:30:00,3.66022,3.66084,3.65495,3.65846,7880000.0
2008-01-22 10:31:00,3.65917,3.66325,3.65396,3.65775,9020000.0
2008-01-22 10:32:00,3.6571,3.66231,3.65533,3.65964,5630000.0
2008-01-22 10:33:00,3.65576,3.66062,3.65329,3.65686,5260000.0
2008-01-22 10:34:00,3.65746,3.66276,3.64914,3.64914,7140000.0
2008-01-22 10:35:00,3.66325,3.66741,3.65663,3.66081,5260000.0
2008-01-22 10:36:00,3.65661,3.66389,3.65509,3.65599,5640000.0
2008-01-22 10:37:00,3.66028,3.6628,3.65554,3.66018,7150000.0
2008-01-22 10:38:00,3.65349,3.66181,3.65078,3.65596,6750000.0
2008-01-22 10:39:00,3.65968,3.66536,3.65339,3.65339,4140000.0
2008-01-22 10:40:00,3.65802,3.66254,3.65282,3.65934,6380000.0
2008-01-22 10:41:00,3.65454,3.65826,3.64931,3.65826,5260000.0
2008-01-22 10:42:00,3.65282,3.66191,3.65167,3.65167,7130000.0
2008-01-22 10:43:00,3.65515,3.66186,3.64805,3.65076,7500000.0
2008-01-22 10:44:00,3.65543,3.65904,3.65447,3.65511,6380000.0
2008-01-22 10:45:00,3.65722,3.65912,3.64919,3.65513,5270000.0
2008-01-22 10:46:00,3.65656,3.66241,3.65382,3.66241,5630000.0
2008-01-22 10:47:00,3.65913,3.66123,3.65216,3.65556,5250000.0
2008-01-22 10:48:00,3.65759,3.66115,3.65142,3.65237,6390000.0
2008-01-22 10:49:00,3.65236,3.65962,3.65051,3.65051,6770000.0
2008-01-22 10:50:00,3.65539,3.66093,3.65007,3.65488,8270000.0
2008-01-22 10:51:00,3.6513,3.65893,3.6451,3.65469,5630000.0
2008-01-22 10:52:00,3.65455,3.65954,3.65182,3.65642,4890000.0
2008-01-22 10:53:00,3.64737,3.65904,3.6463,3.65479,6380000.0
2008-01-22 10:54:00,3.65368,3.6588,3.64719,3.65602,5260000.0
2008-01-22 10:55:00,3.65663,3.65881,3.65178,3.65497,7140000.0
2008-01-22 10:56:00,3.65739,3.65757,3.64908,3.64985,8260000.0
2008-01-22 10:57:00,3.64984,3.65665,3.64984,3.65509,5640000.0
2008-01-22 10:58:00,3.65541,3.65769,3.65028,3.65331,4880000.0
2008-01-22 10:59:00,3.65345,3.65465,3.64506,3.65357,6010000.0
2008-01-22 11:00:00,3.64977,3.65804,3.64475,3.64475,13530000.0
2008-01-22 11:01:00,3.65262,3.65721,3.65231,3.6545,4150000.0
2008-01-22 11:02:00,3.64614,3.65765,3.64228,3.64228,6760000.0
2008-01-22 11:03:00,3.65137,3.65724,3.64864,3.65021,7890000.0
2008-01-22 11:04:00,3.64897,3.65756,3.64451,3.65083,4510000.0
2008-01-22 11:05:00,3.65132,3.65987,3.64824,3.65614,5280000.0
2008-01-22 11:06:00,3.65852,3.65852,3.63876,3.65235,7130000.0
2008-01-22 11:07:00,3.64362,3.65819,3.64362,3.64848,5260000.0
2008-01-22 11:08:00,3.65801,3.65801,3.64459,3.65206,5270000.0
2008-01-22 11:09:00,3.65172,3.65564,3.64799,3.64973,5640000.0
2008-01-22 11:10:00,3.64955,3.65641,3.64508,3.65238,6010000.0
2008-01-22 11:11:00,3.65576,3.6572,3.64672,3.65436,7140000.0
2008-01-22 11:12:00,3.65535,3.65795,3.64655,3.65726,7880000.0
2008-01-22 11:13:00,3.65402,3.65753,3.65096,3.65638,5260000.0
2008-01-22 11:14:00,3.65564,3.65913,3.648,3.65731,10530000.0
2008-01-22 11:15:00,3.65352,3.65819,3.65168,3.65589,4520000.0
2008-01-22 11:16:00,3.64946,3.65603,3.64591,3.65332,4890000.0
2008-01-22 11:17:00,3.65466,3.65618,3.64819,3.64911,4510000.0
2008-01-22 11:18:00,3.65461,3.65688,3.64784,3.65688,5250000.0
2008-01-22 11:19:00,3.65215,3.65736,3.65119,3.65736,3770000.0
2008-01-22 11:20:00,3.64879,3.65898,3.64879,3.65492,4510000.0
2008-01-22 11:21:00,3.65249,3.65796,3.6505,3.65249,5250000.0
2008-01-22 11:22:00,3.65842,3.65904,3.65597,3.65894,6760000.0
2008-01-22 11:23:00,3.65863,3.65863,3.64942,3.65603,4510000.0
2008-01-22 11:24:00,3.64973,3.65791,3.64973,3.65791,6380000.0
2008-01-22 11:25:00,3.65198,3.65731,3.64959,3.65731,6010000.0
2008-01-22 11:26:00,3.6527,3.65807,3.65112,3.65435,4880000.0
2008-01-22 11:27:00,3.65691,3.65973,3.65381,3.65958,5650000.0
2008-01-22 11:28:00,3.65182,3.65749,3.64821,3.65687,6390000.0
2008-01-22 11:29:00,3.65194,3.65961,3.65194,3.65517,10530000.0
2008-01-22 11:30:00,3.65835,3.65835,3.6492,3.65346,6010000.0
2008-01-22 11:31:00,3.64902,3.6588,3.64902,3.6588,5250000.0
2008-01-22 11:32:00,3.65758,3.6592,3.65051,3.65462,7510000.0
2008-01-22 11:33:00,3.65902,3.65902,3.64894,3.65741,6380000.0
2008-01-22 11:34:00,3.65788,3.65788,3.64904,3.65382,4880000.0
2008-01-22 11:35:00,3.6549,3.65741,3.65298,3.65591,6390000.0
2008-01-22 11:36:00,3.65511,3.65782,3.65001,3.65782,7890000.0
2008-01-22 11:37:00,3.65655,3.65718,3.651,3.65718,6030000.0
2008-01-22 11:38:00,3.65361,3.6557,3.64209,3.6557,5630000.0
2008-01-22 11:39:00,3.65291,3.65701,3.65131,3.65701,5250000.0
2008-01-22 11:40:00,3.65217,3.65609,3.64821,3.64821,4890000.0
2008-01-22 11:41:00,3.65573,3.65597,3.64835,3.65492,6010000.0
2008-01-22 11:42:00,3.65474,3.65811,3.65346,3.65346,4510000.0
2008-01-22 11:43:00,3.65238,3.65741,3.64967,3.65461,8260000.0
2008-01-22 11:44:00,3.65409,3.65723,3.65008,3.65024,5260000.0
2008-01-22 11:45:00,3.65339,3.65825,3.65339,3.65775,4140000.0
2008-01-22 11:46:00,3.65364,3.65895,3.65051,3.65819,8260000.0
2008-01-22 11:47:00,3.64988,3.65812,3.64988,3.65812,5630000.0
2008-01-22 11:48:00,3.65772,3.65772,3.64735,3.65224,7130000.0
2008-01-22 11:49:00,3.65513,3.65741,3.64726,3.65741,4140000.0
2008-01-22 11:50:00,3.6556,3.6556,3.6454,3.6511,6020000.0
2008-01-22 11:51:00,3.65626,3.65626,3.65035,3.65274,6000000.0
2008-01-22 11:52:00,3.65535,3.65681,3.6493,3.65572,4510000.0
2008-01-22 11:53:00,3.65061,3.65596,3.6467,3.6467,7880000.0
2008-01-22 11:54:00,3.65537,3.65749,3.65071,3.65169,7140000.0
2008-01-22 11:55:00,3.64881,3.65347,3.6441,3.64978,5260000.0
2008-01-22 11:56:00,3.65019,3.65485,3.6477,3.64977,4510000.0
2008-01-22 11:57:00,3.6428,3.65118,3.64242,3.64851,5640000.0
2008-01-22 11:58:00,3.65042,3.65398,3.64654,3.64846,6760000.0
2008-01-22 11:59:00,3.65273,3.6553,3.64854,3.6536,7890000.0
2008-01-22 12:00:00,3.64808,3.65362,3.64808,3.65362,4510000.0
2008-01-22 12:01:00,3.64944,3.65438,3.64441,3.65073,8250000.0
2008-01-22 12:02:00,3.65436,3.65573,3.64406,3.65418,6770000.0
2008-01-22 12:03:00,3.64882,3.65477,3.64882,3.65477,4510000.0
2008-01-22 12:04:00,3.6551,3.6551,3.6477,3.65343,6010000.0
2008-01-22 12:05:00,3.65322,3.65327,3.64721,3.64956,4890000.0
2008-01-22 12:06:00,3.64889,3.65396,3.64442,3.64582,4510000.0
2008-01-22 12:07:00,3.64598,3.65527,3.64395,3.64938,5630000.0
2008-01-22 12:08:00,3.64933,3.65594,3.64453,3.65564,4880000.0
2008-01-22 12:09:00,3.65115,3.65741,3.64825,3.65625,4890000.0
2008-01-22 12:10:00,3.65113,3.65444,3.6501,3.65259,4510000.0
2008-01-22 12:11:00,3.65263,3.65444,3.64384,3.64384,4510000.0
2008-01-22 12:12:00,3.65298,3.65472,3.64974,3.64987,7130000.0
2008-01-22 12:13:00,3.65161,3.65195,3.64563,3.64595,4140000.0
2008-01-22 12:14:00,3.65402,3.65402,3.64227,3.65321,5280000.0
2008-01-22 12:15:00,3.655,3.65531,3.64958,3.65462,9770000.0
2008-01-22 12:16:00,3.64804,3.65437,3.64804,3.64957,4880000.0
2008-01-22 12:17:00,3.65252,3.6535,3.6473,3.6473,4140000.0
2008-01-22 12:18:00,3.6515,3.65344,3.6479,3.6516,6010000.0
2008-01-22 12:19:00,3.65215,3.65246,3.64161,3.64588,4510000.0
2008-01-22 12:20:00,3.65186,3.65186,3.64544,3.64789,4890000.0
2008-01-22 12:21:00,3.65315,3.65315,3.64643,3.65115,6390000.0
2008-01-22 12:22:00,3.64727,3.65255,3.64727,3.65195,4520000.0
2008-01-22 12:23:00,3.64863,3.6533,3.64429,3.64737,6000000.0
2008-01-22 12:24:00,3.64286,3.65421,3.64286,3.65339,7140000.0
2008-01-22 12:25:00,3.64636,3.65205,3.64084,3.64828,10510000.0
2008-01-22 12:26:00,3.64733,3.6531,3.64341,3.6437,8270000.0
2008-01-22 12:27:00,3.64985,3.65437,3.64302,3.65437,4890000.0
2008-01-22 12:28:00,3.65311,3.65403,3.64621,3.65374,4890000.0
2008-01-22 12:29:00,3.64893,3.65451,3.64777,3.65451,4520000.0
2008-01-22 12:30:00,3.65636,3.65882,3.64795,3.65642,18400000.0
2008-01-22 12:31:00,3.64837,3.65581,3.64837,3.65581,5650000.0
2008-01-22 12:32:00,3.64411,3.65303,3.64411,3.64923,7130000.0
2008-01-22 12:33:00,3.65126,3.65218,3.63849,3.65218,5260000.0
2008-01-22 12:34:00,3.64871,3.65435,3.64735,3.65435,4880000.0
2008-01-22 12:35:00,3.64852,3.65238,3.64767,3.65213,6000000.0
2008-01-22 12:36:00,3.65318,3.65394,3.64231,3.64961,4880000.0
2008-01-22 12:37:00,3.65306,3.65414,3.64328,3.65261,6770000.0
2008-01-22 12:38:00,3.64982,3.65343,3.64907,3.65247,4150000.0
2008-01-22 12:39:00,3.64322,3.65324,3.64242,3.65171,6770000.0
2008-01-22 12:40:00,3.64293,3.65433,3.64293,3.65433,6000000.0
2008-01-22 12:41:00,3.64988,3.65635,3.64447,3.65397,6010000.0
2008-01-22 12:42:00,3.64893,3.65465,3.6435,3.6538,7530000.0
2008-01-22 12:43:00,3.65202,3.65417,3.64747,3.64912,5270000.0
2008-01-22 12:44:00,3.64834,3.65258,3.64456,3.65154,4880000.0
2008-01-22 12:45:00,3.65234,3.65255,3.64341,3.64802,4890000.0
2008-01-22 12:46:00,3.65161,3.65491,3.64324,3.65262,4530000.0
2008-01-22 12:47:00,3.6514,3.6556,3.64978,3.65261,4890000.0
2008-01-22 12:48:00,3.64527,3.65475,3.64527,3.64944,5260000.0
2008-01-22 12:49:00,3.64912,3.65402,3.64328,3.64409,5250000.0
2008-01-22 12:50:00,3.65426,3.65426,3.64366,3.64975,4880000.0
2008-01-22 12:51:00,3.65344,3.65344,3.64622,3.64987,5630000.0
2008-01-22 12:52:00,3.65221,3.65246,3.64721,3.65246,4890000.0
2008-01-22 12:53:00,3.65296,3.65333,3.644,3.65333,4900000.0
2008-01-22 12:54:00,3.65003,3.65096,3.63954,3.65096,5630000.0
2008-01-22 12:55:00,3.64793,3.65126,3.64684,3.65059,4520000.0
2008-01-22 12:56:00,3.64703,3.6522,3.64664,3.64842,6010000.0
2008-01-22 12:57:00,3.64367,3.65548,3.64367,3.65219,9030000.0
2008-01-22 12:58:00,3.64701,3.65161,3.64165,3.64165,7140000.0
2008-01-22 12:59:00,3.65246,3.65246,3.64062,3.64952,5630000.0
2008-01-22 13:00:00,3.65168,3.65265,3.64615,3.65185,8260000.0
2008-01-22 13:01:00,3.6492,3.65188,3.63931,3.64956,9000000.0
2008-01-22 13:02:00,3.64495,3.6496,3.63861,3.64858,5630000.0
2008-01-22 13:03:00,3.64658,3.64951,3.63886,3.64951,7520000.0
2008-01-22 13:04:00,3.64964,3.65009,3.64083,3.64819,5260000.0
2008-01-22 13:05:00,3.64477,3.65044,3.63834,3.6467,5260000.0
2008-01-22 13:06:00,3.6443,3.65097,3.63807,3.64831,5640000.0
2008-01-22 13:07:00,3.64536,3.64912,3.64124,3.64124,5250000.0
2008-01-22 13:08:00,3.64738,3.65007,3.64291,3.6458,5630000.0
2008-01-22 13:09:00,3.64395,3.64974,3.63818,3.64974,12790000.0
2008-01-22 13:10:00,3.64084,3.6489,3.64083,3.64584,4510000.0
2008-01-22 13:11:00,3.64641,3.64725,3.63679,3.64631,4510000.0
2008-01-22 13:12:00,3.64583,3.65006,3.64066,3.64418,8250000.0
2008-01-22 13:13:00,3.64352,3.64692,3.63439,3.64461,6760000.0
2008-01-22 13:14:00,3.64297,3.64845,3.63684,3.64559,8650000.0
2008-01-22 13:15:00,3.64324,3.65094,3.64267,3.6443,7510000.0
2008-01-22 13:16:00,3.64311,3.64736,3.63698,3.64629,5630000.0
2008-01-22 13:17:00,3.64109,3.65273,3.64109,3.64776,5650000.0
2008-01-22 13:18:00,3.64607,3.65014,3.63942,3.65014,6020000.0
2008-01-22 13:19:00,3.63488,3.64921,3.63488,3.64634,7510000.0
2008-01-22 13:20:00,3.64455,3.64488,3.64049,3.64127,5260000.0
2008-01-22 13:21:00,3.6458,3.6485,3.63613,3.6475,7510000.0
2008-01-22 13:22:00,3.64629,3.64658,3.63873,3.64116,6010000.0
2008-01-22 13:23:00,3.64083,3.64761,3.63906,3.64343,7510000.0
2008-01-22 13:24:00,3.63854,3.64779,3.63728,3.64779,4140000.0
2008-01-22 13:25:00,3.64598,3.64626,3.63649,3.64561,5270000.0
2008-01-22 13:26:00,3.64445,3.64768,3.64092,3.64627,5260000.0
2008-01-22 13:27:00,3.64377,3.64563,3.63913,3.6415,5270000.0
2008-01-22 13:28:00,3.64171,3.64571,3.63763,3.645,7510000.0
2008-01-22 13:29:00,3.64276,3.6458,3.64008,3.64551,4510000.0
2008-01-22 13:30:00,3.63802,3.64451,3.63802,3.64327,7510000.0
2008-01-22 13:31:00,3.6398,3.64462,3.6398,3.64448,4880000.0
2008-01-22 13:32:00,3.64456,3.64456,3.63724,3.64303,6000000.0
2008-01-22 13:33:00,3.63834,3.64559,3.63134,3.63976,11280000.0
2008-01-22 13:34:00,3.64346,3.64633,3.63842,3.63993,6770000.0
2008-01-22 13:35:00,3.64281,3.64295,3.63404,3.64115,4890000.0
2008-01-22 13:36:00,3.63844,3.64085,3.63323,3.64022,7130000.0
2008-01-22 13:37:00,3.6429,3.6457,3.63514,3.64316,6390000.0
2008-01-22 13:38:00,3.64263,3.64554,3.64156,3.64172,4880000.0
2008-01-22 13:39:00,3.6439,3.64427,3.63591,3.6364,4880000.0
2008-01-22 13:40:00,3.63343,3.64552,3.63333,3.64327,6020000.0
2008-01-22 13:41:00,3.64331,3.64333,3.63311,3.63311,6010000.0
2008-01-22 13:42:00,3.63849,3.64206,3.63141,3.64172,6380000.0
2008-01-22 13:43:00,3.63951,3.64424,3.6339,3.64201,5640000.0
2008-01-22 13:44:00,3.64314,3.64374,3.63287,3.63813,7910000.0
2008-01-22 13:45:00,3.64298,3.64381,3.63608,3.6385,7510000.0
2008-01-22 13:46:00,3.63707,3.64485,3.63522,3.64439,8650000.0
2008-01-22 13:47:00,3.64122,3.64261,3.63632,3.63835,4520000.0
2008-01-22 13:48:00,3.63707,3.64443,3.63439,3.64407,6390000.0
2008-01-22 13:49:00,3.63741,3.64365,3.63741,3.6418,4890000.0
2008-01-22 13:50:00,3.63727,3.64255,3.63235,3.64255,7880000.0
2008-01-22 13:51:00,3.64283,3.64293,3.63491,3.63868,4880000.0
2008-01-22 13:52:00,3.63743,3.64354,3.63638,3.63638,5270000.0
2008-01-22 13:53:00,3.63671,3.64374,3.6319,3.63353,9030000.0
2008-01-22 13:54:00,3.64356,3.64499,3.63527,3.63558,13900000.0
2008-01-22 13:55:00,3.64492,3.64575,3.63735,3.64481,6390000.0
2008-01-22 13:56:00,3.64499,3.64499,3.63608,3.6443,3770000.0
2008-01-22 13:57:00,3.63775,3.64235,3.63185,3.63894,6750000.0
2008-01-22 13:58:00,3.63857,3.6445,3.63375,3.64246,5260000.0
2008-01-22 13:59:00,3.63934,3.64364,3.63579,3.64074,6400000.0
2008-01-22 14:00:00,3.64161,3.64369,3.6342,3.63904,11270000.0
2008-01-22 14:01:00,3.63827,3.64325,3.63152,3.64325,3770000.0
2008-01-22 14:02:00,3.63941,3.64468,3.63377,3.63655,6390000.0
2008-01-22 14:03:00,3.64173,3.6436,3.63412,3.64282,10920000.0
2008-01-22 14:04:00,3.64245,3.64263,3.63429,3.63475,4140000.0
2008-01-22 14:05:00,3.6379,3.64224,3.63027,3.6401,4890000.0
2008-01-22 14:06:00,3.64185,3.64399,3.63387,3.63803,9020000.0
2008-01-22 14:07:00,3.64113,3.6425,3.62825,3.6425,6760000.0
2008-01-22 14:08:00,3.63386,3.64344,3.63227,3.64344,4890000.0
2008-01-22 14:09:00,3.63816,3.64338,3.63579,3.63926,5260000.0
2008-01-22 14:10:00,3.64216,3.64216,3.62737,3.63692,6020000.0
2008-01-22 14:11:00,3.64231,3.64231,3.62964,3.63935,6400000.0
2008-01-22 14:12:00,3.63656,3.6441,3.63433,3.64344,6760000.0
2008-01-22 14:13:00,3.64055,3.64421,3.63075,3.64421,6390000.0
2008-01-22 14:14:00,3.64596,3.64596,3.63545,3.64365,4880000.0
2008-01-22 14:15:00,3.64022,3.64402,3.63659,3.64186,8650000.0
2008-01-22 14:16:00,3.64571,3.64571,3.63117,3.64504,7500000.0
2008-01-22 14:17:00,3.64632,3.64632,3.63619,3.6457,6010000.0
2008-01-22 14:18:00,3.64061,3.64362,3.635,3.64362,5270000.0
2008-01-22 14:19:00,3.64486,3.64488,3.63628,3.64247,4520000.0
2008-01-22 14:20:00,3.63693,3.64679,3.63693,3.63839,4880000.0
2008-01-22 14:21:00,3.63939,3.64683,3.63768,3.64683,4900000.0
2008-01-22 14:22:00,3.64486,3.64688,3.63838,3.64478,7140000.0
2008-01-22 14:23:00,3.64345,3.64841,3.64129,3.64129,7510000.0
2008-01-22 14:24:00,3.64234,3.6475,3.63249,3.64558,9020000.0
2008-01-22 14:25:00,3.6446,3.64543,3.63695,3.64203,10890000.0
2008-01-22 14:26:00,3.64162,3.64537,3.63652,3.63968,5260000.0
2008-01-22 14:27:00,3.64625,3.64625,3.63506,3.64551,5270000.0
2008-01-22 14:28:00,3.63611,3.64639,3.63611,3.6416,7140000.0
2008-01-22 14:29:00,3.64487,3.6462,3.63975,3.6462,4510000.0
2008-01-22 14:30:00,3.64524,3.64637,3.63804,3.64574,7520000.0
2008-01-22 14:31:00,3.64399,3.6455,3.63535,3.63696,7130000.0
2008-01-22 14:32:00,3.63621,3.64658,3.6356,3.64658,7890000.0
2008-01-22 14:33:00,3.64574,3.64698,3.6393,3.6458,7510000.0
2008-01-22 14:34:00,3.64262,3.64689,3.64102,3.64472,4140000.0
2008-01-22 14:35:00,3.64414,3.64533,3.63249,3.64533,5260000.0
2008-01-22 14:36:00,3.64731,3.64746,3.63693,3.64631,6390000.0
2008-01-22 14:37:00,3.6391,3.64492,3.6391,3.64177,5250000.0
2008-01-22 14:38:00,3.64614,3.64687,3.63962,3.64447,6390000.0
2008-01-22 14:39:00,3.6422,3.6463,3.63993,3.64306,5260000.0
2008-01-22 14:40:00,3.63859,3.64472,3.63797,3.64472,4510000.0
2008-01-22 14:41:00,3.64125,3.64589,3.63511,3.64491,4880000.0
2008-01-22 14:42:00,3.64262,3.64596,3.63679,3.64008,7150000.0
2008-01-22 14:43:00,3.64507,3.64547,3.63616,3.64547,6020000.0
2008-01-22 14:44:00,3.64434,3.64833,3.63728,3.6453,7900000.0
2008-01-22 14:45:00,3.64498,3.64686,3.63379,3.64678,5660000.0
2008-01-22 14:46:00,3.63825,3.64429,3.63351,3.64006,5270000.0
2008-01-22 14:47:00,3.63652,3.64433,3.63466,3.64367,6770000.0
2008-01-22 14:48:00,3.64378,3.64477,3.63597,3.6429,5630000.0
2008-01-22 14:49:00,3.64531,3.64531,3.63999,3.64404,6760000.0
2008-01-22 14:50:00,3.64102,3.64637,3.64062,3.64592,9390000.0
2008-01-22 14:51:00,3.64095,3.64643,3.6394,3.6394,5630000.0
2008-01-22 14:52:00,3.64565,3.64565,3.6357,3.6357,3780000.0
2008-01-22 14:53:00,3.64132,3.64334,3.63694,3.63913,5270000.0
2008-01-22 14:54:00,3.63892,3.64422,3.63572,3.64277,6770000.0
2008-01-22 14:55:00,3.64303,3.64459,3.63543,3.64245,6390000.0
2008-01-22 14:56:00,3.63631,3.64495,3.63584,3.63584,6380000.0
2008-01-22 14:57:00,3.63904,3.64695,3.63743,3.64674,7130000.0
2008-01-22 14:58:00,3.63634,3.64457,3.63256,3.63545,5260000.0
2008-01-22 14:59:00,3.64395,3.647,3.63572,3.63572,12760000.0
2008-01-22 15:00:00,3.64316,3.64518,3.63847,3.64178,9400000.0
2008-01-22 15:01:00,3.64724,3.6485,3.64081,3.64812,8630000.0
2008-01-22 15:02:00,3.64156,3.64625,3.63539,3.64625,7140000.0
2008-01-22 15:03:00,3.6466,3.6466,3.63568,3.63887,5640000.0
2008-01-22 15:04:00,3.64747,3.64924,3.63931,3.64692,8650000.0
2008-01-22 15:05:00,3.64075,3.64614,3.63563,3.64614,5260000.0
2008-01-22 15:06:00,3.6414,3.64782,3.63722,3.64667,7890000.0
2008-01-22 15:07:00,3.63893,3.6485,3.63893,3.6466,5630000.0
2008-01-22 15:08:00,3.64638,3.64783,3.64138,3.64232,4890000.0
2008-01-22 15:09:00,3.64812,3.64812,3.63826,3.647,7500000.0
2008-01-22 15:10:00,3.64785,3.64785,3.63763,3.64772,7140000.0
2008-01-22 15:11:00,3.63825,3.64806,3.63825,3.64353,5630000.0
2008-01-22 15:12:00,3.64265,3.64735,3.64265,3.64735,5630000.0
2008-01-22 15:13:00,3.647,3.647,3.63674,3.64041,4510000.0
2008-01-22 15:14:00,3.64876,3.65045,3.63952,3.64749,13160000.0
2008-01-22 15:15:00,3.64323,3.64715,3.64142,3.64146,4140000.0
2008-01-22 15:16:00,3.64224,3.64796,3.63721,3.64796,5630000.0
2008-01-22 15:17:00,3.64663,3.647,3.63531,3.647,7910000.0
2008-01-22 15:18:00,3.64713,3.64986,3.63919,3.64873,6390000.0
2008-01-22 15:19:00,3.64282,3.64812,3.63552,3.63552,3400000.0
2008-01-22 15:20:00,3.6491,3.6491,3.63473,3.64313,5630000.0
2008-01-22 15:21:00,3.63544,3.64599,3.63254,3.63321,7900000.0
2008-01-22 15:22:00,3.63286,3.63877,3.63286,3.6387,4510000.0
2008-01-22 15:23:00,3.63893,3.64329,3.63366,3.64118,7140000.0
2008-01-22 15:24:00,3.63635,3.64263,3.63084,3.63834,6760000.0
2008-01-22 15:25:00,3.64092,3.64167,3.6346,3.6346,5250000.0
2008-01-22 15:26:00,3.63966,3.64042,3.62886,3.63953,6020000.0
2008-01-22 15:27:00,3.63725,3.64154,3.63016,3.63644,9770000.0
2008-01-22 15:28:00,3.63727,3.64029,3.63412,3.63599,5260000.0
2008-01-22 15:29:00,3.6361,3.64077,3.6307,3.6307,5260000.0
2008-01-22 15:30:00,3.64086,3.64086,3.63612,3.63617,8270000.0
2008-01-22 15:31:00,3.6385,3.64252,3.6319,3.63388,6400000.0
2008-01-22 15:32:00,3.63845,3.63845,3.63185,3.63769,4140000.0
2008-01-22 15:33:00,3.63894,3.63921,3.63144,3.63823,4140000.0
2008-01-22 15:34:00,3.63746,3.64295,3.63254,3.63608,7510000.0
2008-01-22 15:35:00,3.63255,3.64142,3.63255,3.63797,6390000.0
2008-01-22 15:36:00,3.63602,3.63726,3.62643,3.63187,7500000.0
2008-01-22 15:37:00,3.63855,3.64109,3.62978,3.62978,4890000.0
2008-01-22 15:38:00,3.63241,3.63828,3.62734,3.63828,6020000.0
2008-01-22 15:39:00,3.63857,3.64141,3.63398,3.64041,6000000.0
2008-01-22 15:40:00,3.6408,3.64252,3.63123,3.6419,6760000.0
2008-01-22 15:41:00,3.63694,3.64105,3.62778,3.64043,9010000.0
2008-01-22 15:42:00,3.63563,3.64246,3.63538,3.63538,4890000.0
2008-01-22 15:43:00,3.63365,3.64347,3.63365,3.6402,5250000.0
2008-01-22 15:45:00,3.63775,3.64115,3.6329,3.64115,4880000.0
2008-01-22 15:46:00,3.64267,3.64267,3.63427,3.64137,5630000.0
2008-01-22 15:47:00,3.6328,3.64354,3.6328,3.63683,6020000.0
2008-01-22 15:48:00,3.63692,3.64181,3.63591,3.6371,7130000.0
2008-01-22 15:49:00,3.6382,3.64488,3.63472,3.63986,5250000.0
2008-01-22 15:50:00,3.64138,3.64227,3.63682,3.64227,4880000.0
2008-01-22 15:51:00,3.63894,3.64537,3.63894,3.6404,6400000.0
2008-01-22 15:52:00,3.6422,3.64702,3.64071,3.64655,6010000.0
2008-01-22 15:53:00,3.64075,3.64709,3.63616,3.63625,7880000.0
2008-01-22 15:54:00,3.64084,3.64703,3.63934,3.64151,7140000.0
2008-01-22 15:55:00,3.64388,3.64492,3.63885,3.64418,4510000.0
2008-01-22 15:56:00,3.64469,3.64481,3.63979,3.6435,4520000.0
2008-01-22 15:57:00,3.63973,3.64422,3.6379,3.64422,4890000.0
2008-01-22 15:58:00,3.6426,3.64578,3.64219,3.64477,7140000.0
2008-01-22 15:59:00,3.63855,3.64298,3.63678,3.64263,10890000.0
2008-01-22 16:00:00,3.64475,3.64475,3.63895,3.64361,5630000.0
2008-01-22 16:01:00,3.6425,3.64687,3.63568,3.64073,9020000.0
2008-01-22 16:02:00,3.64099,3.64617,3.64099,3.64615,5260000.0
2008-01-22 16:03:00,3.64244,3.6473,3.64164,3.64631,4890000.0
2008-01-22 16:04:00,3.64382,3.64592,3.6375,3.64592,6010000.0
2008-01-22 16:05:00,3.64031,3.64784,3.64031,3.64652,5270000.0
2008-01-22 16:06:00,3.64521,3.64623,3.63441,3.64057,8650000.0
2008-01-22 16:07:00,3.64603,3.64692,3.64125,3.64692,4880000.0
2008-01-22 16:08:00,3.64271,3.64598,3.6352,3.64361,6760000.0
2008-01-22 16:09:00,3.63972,3.64395,3.63688,3.64395,7140000.0
2008-01-22 16:10:00,3.6451,3.64564,3.63409,3.64517,11270000.0
2008-01-22 16:11:00,3.64479,3.64479,3.63914,3.64371,6400000.0
2008-01-22 16:12:00,3.63788,3.64506,3.63606,3.64275,7530000.0
2008-01-22 16:13:00,3.64258,3.64412,3.63754,3.64376,4900000.0
2008-01-22 16:14:00,3.6452,3.64691,3.63622,3.64504,4880000.0
2008-01-22 16:15:00,3.6379,3.64464,3.6379,3.6439,3770000.0
2008-01-22 16:16:00,3.64512,3.64512,3.63835,3.64454,6760000.0
2008-01-22 16:17:00,3.64134,3.64506,3.63838,3.64422,4140000.0
2008-01-22 16:18:00,3.64595,3.64595,3.63517,3.6384,10140000.0
2008-01-22 16:19:00,3.64516,3.64516,3.63981,3.64444,5630000.0
2008-01-22 16:20:00,3.64107,3.64522,3.63849,3.64187,6760000.0
2008-01-22 16:21:00,3.64534,3.64628,3.6396,3.64193,5270000.0
2008-01-22 16:22:00,3.64195,3.64574,3.6357,3.64475,4880000.0
2008-01-22 16:23:00,3.64438,3.64524,3.6424,3.64471,7130000.0
2008-01-22 16:24:00,3.64063,3.64487,3.63696,3.64378,6410000.0
2008-01-22 16:25:00,3.64427,3.64541,3.63935,3.64463,4880000.0
2008-01-22 16:26:00,3.64508,3.64546,3.6349,3.64244,4890000.0
2008-01-22 16:27:00,3.6392,3.64706,3.63527,3.64311,11290000.0
2008-01-22 16:28:00,3.64321,3.64431,3.63869,3.64211,6770000.0
2008-01-22 16:29:00,3.64377,3.64448,3.63649,3.63942,4890000.0
2008-01-22 16:30:00,3.64338,3.6454,3.63936,3.6406,6390000.0
2008-01-22 16:31:00,3.64247,3.64584,3.63587,3.6392,11270000.0
2008-01-22 16:32:00,3.64358,3.64533,3.63631,3.63925,5260000.0
2008-01-22 16:33:00,3.63996,3.64485,3.6381,3.64485,6380000.0
2008-01-22 16:34:00,3.64355,3.64399,3.63393,3.64399,4890000.0
2008-01-22 16:35:00,3.6437,3.64625,3.63384,3.63384,12030000.0
2008-01-22 16:36:00,3.64434,3.64482,3.63306,3.63306,6770000.0
2008-01-22 16:37:00,3.64106,3.64588,3.63932,3.63932,6010000.0
2008-01-22 16:38:00,3.63727,3.64234,3.63127,3.64222,11260000.0
2008-01-22 16:39:00,3.63847,3.64363,3.63578,3.64223,6390000.0
2008-01-22 16:40:00,3.63114,3.64712,3.63114,3.63685,6760000.0
2008-01-22 16:41:00,3.63706,3.6406,3.63308,3.6351,6020000.0
2008-01-22 16:42:00,3.63249,3.64181,3.62922,3.63726,6020000.0
2008-01-22 16:43:00,3.63451,3.64381,3.63451,3.63783,4140000.0
2008-01-22 16:44:00,3.633,3.63773,3.6272,3.63628,5260000.0
2008-01-22 16:45:00,3.63716,3.64093,3.62753,3.63316,6390000.0
2008-01-22 16:46:00,3.62751,3.64133,3.62751,3.63676,7890000.0
2008-01-22 16:47:00,3.63356,3.63605,3.63079,3.631,6770000.0
2008-01-22 16:48:00,3.62642,3.64186,3.62642,3.63596,5250000.0
2008-01-22 16:49:00,3.63129,3.64345,3.6285,3.63444,8260000.0
2008-01-22 16:50:00,3.63461,3.64211,3.62793,3.64185,4510000.0
2008-01-22 16:51:00,3.63319,3.63958,3.62865,3.63214,6020000.0
2008-01-22 16:52:00,3.62413,3.63506,3.62369,3.63076,7140000.0
2008-01-22 16:53:00,3.63209,3.63227,3.62688,3.62688,5630000.0
2008-01-22 16:54:00,3.62424,3.63235,3.62424,3.62971,5650000.0
2008-01-22 16:55:00,3.63441,3.63441,3.62264,3.63185,5260000.0
2008-01-22 16:56:00,3.62855,3.63546,3.62689,3.62692,5270000.0
2008-01-22 16:57:00,3.631,3.63417,3.62384,3.62384,4510000.0
2008-01-22 16:58:00,3.62924,3.63493,3.62924,3.63276,6020000.0
2008-01-22 16:59:00,3.63499,3.63532,3.62482,3.63269,9400000.0
2008-01-22 17:00:00,3.63606,3.63662,3.62657,3.62657,8630000.0
2008-01-22 17:01:00,3.63469,3.63469,3.62372,3.63039,6400000.0
2008-01-22 17:02:00,3.62886,3.63385,3.62543,3.63385,6010000.0
2008-01-22 17:03:00,3.63041,3.63441,3.62453,3.62912,4510000.0
2008-01-22 17:04:00,3.62943,3.63389,3.62405,3.62897,6380000.0
2008-01-22 17:05:00,3.62999,3.63694,3.62999,3.6312,4890000.0
2008-01-22 17:06:00,3.63594,3.63762,3.62823,3.62824,7510000.0
2008-01-22 17:07:00,3.63462,3.63615,3.63024,3.6355,9010000.0
2008-01-22 17:08:00,3.62959,3.63559,3.6242,3.63559,6010000.0
2008-01-22 17:09:00,3.63394,3.63582,3.62174,3.63316,8280000.0
2008-01-22 17:10:00,3.6356,3.6356,3.627,3.63532,5630000.0
2008-01-22 17:11:00,3.6294,3.63581,3.62629,3.6357,6760000.0
2008-01-22 17:12:00,3.63462,3.63585,3.62958,3.63239,6390000.0
2008-01-22 17:13:00,3.63599,3.63758,3.63199,3.63348,4890000.0
2008-01-22 17:14:00,3.62959,3.63386,3.62402,3.62829,11280000.0
2008-01-22 17:15:00,3.63502,3.63642,3.62748,3.63187,12030000.0
2008-01-22 17:16:00,3.62788,3.63488,3.62488,3.63317,6400000.0
2008-01-22 17:17:00,3.63387,3.63387,3.62773,3.62773,6010000.0
2008-01-22 17:18:00,3.63505,3.63575,3.62415,3.62437,5250000.0
2008-01-22 17:19:00,3.62434,3.63664,3.62434,3.63376,4890000.0
2008-01-22 17:20:00,3.63336,3.63336,3.6251,3.63074,4880000.0
2008-01-22 17:21:00,3.62792,3.63195,3.62089,3.62549,6770000.0
2008-01-22 17:22:00,3.62326,3.63071,3.61659,3.62538,11280000.0
2008-01-22 17:23:00,3.62451,3.63051,3.62059,3.6283,5630000.0
2008-01-22 17:24:00,3.62103,3.62806,3.618,3.62806,9780000.0
2008-01-22 17:25:00,3.62358,3.63238,3.6193,3.6193,7520000.0
2008-01-22 17:26:00,3.62759,3.62759,3.61999,3.62582,6010000.0
2008-01-22 17:27:00,3.62606,3.62842,3.62062,3.62062,8270000.0
2008-01-22 17:28:00,3.61786,3.62708,3.61699,3.62436,6400000.0
2008-01-22 17:29:00,3.62684,3.62685,3.61495,3.62305,7880000.0
2008-01-22 17:30:00,3.62338,3.62592,3.61405,3.61405,6380000.0
2008-01-22 17:31:00,3.62461,3.62645,3.61596,3.62315,7140000.0
2008-01-22 17:32:00,3.61644,3.62793,3.61644,3.62071,7520000.0
2008-01-22 17:33:00,3.61957,3.62931,3.61801,3.62413,12400000.0
2008-01-22 17:34:00,3.62441,3.62441,3.61558,3.61733,4880000.0
2008-01-22 17:35:00,3.62137,3.62944,3.6126,3.62428,9760000.0
2008-01-22 17:36:00,3.6212,3.62801,3.61299,3.61588,4510000.0
2008-01-22 17:37:00,3.62023,3.62792,3.61524,3.61856,7130000.0
2008-01-22 17:38:00,3.61748,3.62433,3.61077,3.62185,13540000.0
2008-01-22 17:39:00,3.62211,3.62622,3.61431,3.61832,9390000.0
2008-01-22 17:40:00,3.61952,3.62826,3.61255,3.61982,10160000.0
2008-01-22 17:41:00,3.62225,3.63258,3.61929,3.6277,6750000.0
2008-01-22 17:42:00,3.62141,3.63074,3.61638,3.61969,12400000.0
2008-01-22 17:43:00,3.61805,3.62305,3.61386,3.6177,14280000.0
2008-01-22 17:44:00,3.62192,3.62616,3.615,3.61898,4880000.0
2008-01-22 17:45:00,3.61764,3.62652,3.61586,3.62108,8270000.0
2008-01-22 17:46:00,3.61839,3.62595,3.61764,3.62167,5630000.0
2008-01-22 17:47:00,3.61904,3.62606,3.61645,3.62055,7520000.0
2008-01-22 17:48:00,3.62385,3.6263,3.61806,3.62077,4880000.0
2008-01-22 17:49:00,3.6242,3.62481,3.61962,3.62231,4880000.0
2008-01-22 17:50:00,3.61439,3.62271,3.61274,3.61886,7890000.0
2008-01-22 17:51:00,3.61675,3.6268,3.61673,3.62127,7520000.0
2008-01-22 17:52:00,3.62422,3.62473,3.61796,3.62383,7520000.0
2008-01-22 17:53:00,3.6253,3.6253,3.61786,3.62492,7510000.0
2008-01-22 17:54:00,3.62364,3.62496,3.61446,3.62491,6010000.0
2008-01-22 17:55:00,3.62166,3.62517,3.6134,3.6248,8640000.0
2008-01-22 17:56:00,3.62345,3.62669,3.61638,3.62047,7130000.0
2008-01-22 17:57:00,3.61976,3.62554,3.61428,3.62076,9020000.0
2008-01-22 17:58:00,3.62436,3.62525,3.61639,3.6238,8650000.0
2008-01-22 17:59:00,3.62378,3.62473,3.61494,3.62473,11650000.0
2008-01-22 18:00:00,3.62404,3.62491,3.61415,3.61911,13910000.0
2008-01-22 18:01:00,3.61647,3.62374,3.61596,3.61959,4880000.0
2008-01-22 18:02:00,3.61994,3.62531,3.61349,3.62425,11260000.0
2008-01-22 18:03:00,3.6241,3.6243,3.61491,3.61502,5630000.0
2008-01-22 18:04:00,3.62037,3.62532,3.61186,3.61914,9400000.0
2008-01-22 18:05:00,3.62263,3.62354,3.61247,3.62352,10140000.0
2008-01-22 18:06:00,3.61828,3.62432,3.61339,3.62432,7140000.0
2008-01-22 18:07:00,3.61963,3.62412,3.61729,3.61729,5640000.0
2008-01-22 18:08:00,3.61719,3.62195,3.61406,3.62173,7890000.0
2008-01-22 18:09:00,3.61945,3.62125,3.61651,3.62065,4510000.0
2008-01-22 18:10:00,3.62122,3.62164,3.61346,3.62064,5260000.0
2008-01-22 18:11:00,3.62035,3.62035,3.61358,3.61451,4880000.0
2008-01-22 18:12:00,3.61954,3.62099,3.61077,3.61618,12010000.0
2008-01-22 18:13:00,3.6191,3.6191,3.61229,3.61229,4890000.0
2008-01-22 18:14:00,3.61792,3.61792,3.60732,3.61692,10890000.0
2008-01-22 18:15:00,3.61369,3.62001,3.609,3.61927,7890000.0
2008-01-22 18:16:00,3.61032,3.6217,3.61032,3.61841,9020000.0
2008-01-22 18:17:00,3.61606,3.62019,3.61606,3.61974,4890000.0
2008-01-22 18:18:00,3.61718,3.61743,3.605,3.60775,6770000.0
2008-01-22 18:19:00,3.61564,3.61718,3.60743,3.61346,6390000.0
2008-01-22 18:20:00,3.6156,3.62153,3.61485,3.61485,5630000.0
2008-01-22 18:21:00,3.61714,3.62114,3.60791,3.61585,10530000.0
2008-01-22 18:22:00,3.62094,3.62094,3.61203,3.61878,6390000.0
2008-01-22 18:23:00,3.62047,3.62092,3.61577,3.61628,4510000.0
2008-01-22 18:24:00,3.61928,3.62104,3.61132,3.62104,15780000.0
2008-01-22 18:25:00,3.61589,3.62084,3.61153,3.61419,7510000.0
2008-01-22 18:26:00,3.62054,3.62244,3.61322,3.61793,9770000.0
2008-01-22 18:27:00,3.61504,3.62097,3.61504,3.62078,4880000.0
2008-01-22 18:28:00,3.62134,3.62145,3.61535,3.61918,4140000.0
2008-01-22 18:29:00,3.62086,3.62086,3.61035,3.61884,6770000.0
2008-01-22 18:30:00,3.62075,3.62092,3.61357,3.62092,6760000.0
2008-01-22 18:31:00,3.6146,3.61992,3.6146,3.61907,5260000.0
2008-01-22 18:32:00,3.62024,3.62024,3.61077,3.61077,5630000.0
2008-01-22 18:33:00,3.6177,3.62182,3.61156,3.6202,6400000.0
2008-01-22 18:34:00,3.61275,3.6208,3.61275,3.6208,5260000.0
2008-01-22 18:35:00,3.61501,3.62295,3.61456,3.62295,10130000.0
2008-01-22 18:36:00,3.61676,3.62052,3.61056,3.62052,4140000.0
2008-01-22 18:37:00,3.61636,3.62258,3.6122,3.62258,10900000.0
2008-01-22 18:38:00,3.6231,3.62562,3.61647,3.61647,9780000.0
2008-01-22 18:39:00,3.6233,3.6233,3.61065,3.62101,7140000.0
2008-01-22 18:40:00,3.61293,3.62017,3.61284,3.6197,4890000.0
2008-01-22 18:41:00,3.61882,3.62298,3.61465,3.61957,6000000.0
2008-01-22 18:42:00,3.61556,3.62055,3.61241,3.61568,7900000.0
2008-01-22 18:43:00,3.62166,3.62166,3.61588,3.61864,4140000.0
2008-01-22 18:44:00,3.62257,3.62332,3.61424,3.62297,3770000.0
2008-01-22 18:45:00,3.61771,3.62126,3.61067,3.62126,7890000.0
2008-01-22 18:46:00,3.61898,3.62444,3.61476,3.6225,7880000.0
2008-01-22 18:47:00,3.62203,3.62368,3.61242,3.62326,5270000.0
2008-01-22 18:48:00,3.61738,3.62378,3.61738,3.62217,6020000.0
2008-01-22 18:49:00,3.61901,3.62647,3.61538,3.62269,6750000.0
2008-01-22 18:50:00,3.6179,3.62027,3.61065,3.61679,7530000.0
2008-01-22 18:51:00,3.61916,3.62078,3.61553,3.62063,5250000.0
2008-01-22 18:52:00,3.61922,3.62497,3.61523,3.62436,7880000.0
2008-01-22 18:53:00,3.61949,3.62284,3.61325,3.61383,8640000.0
2008-01-22 18:54:00,3.62148,3.62297,3.6173,3.61952,10510000.0
2008-01-22 18:55:00,3.61283,3.62366,3.61283,3.61806,4520000.0
2008-01-22 18:56:00,3.6167,3.62205,3.61498,3.62096,4520000.0
2008-01-22 18:57:00,3.62268,3.62268,3.61419,3.61645,4880000.0
2008-01-22 18:58:00,3.62067,3.62345,3.61242,3.61982,6400000.0
2008-01-22 18:59:00,3.61774,3.62291,3.61541,3.61798,6770000.0
2008-01-22 19:00:00,3.62269,3.62291,3.61226,3.62291,9780000.0
2008-01-22 19:01:00,3.62213,3.62361,3.61463,3.61918,4890000.0
2008-01-22 19:02:00,3.61902,3.62422,3.61873,3.62311,7130000.0
2008-01-22 19:03:00,3.62186,3.62283,3.61353,3.62203,5250000.0
2008-01-22 19:04:00,3.61576,3.62443,3.61451,3.61464,6010000.0
2008-01-22 19:05:00,3.61205,3.62164,3.61187,3.61772,5630000.0
2008-01-22 19:06:00,3.61794,3.62467,3.61317,3.62467,12400000.0
2008-01-22 19:07:00,3.62005,3.6245,3.61984,3.61984,4510000.0
2008-01-22 19:08:00,3.62054,3.62928,3.61831,3.622,6390000.0
2008-01-22 19:09:00,3.61983,3.62302,3.61162,3.61958,10140000.0
2008-01-22 19:10:00,3.6157,3.62588,3.61507,3.61507,6010000.0
2008-01-22 19:11:00,3.62108,3.62445,3.61206,3.61812,7130000.0
2008-01-22 19:12:00,3.62289,3.62567,3.61404,3.62491,8650000.0
2008-01-22 19:13:00,3.62356,3.62457,3.61916,3.62225,5260000.0
2008-01-22 19:14:00,3.62294,3.62296,3.61246,3.61713,10160000.0
2008-01-22 19:15:00,3.62408,3.62408,3.61226,3.61876,6380000.0
2008-01-22 19:16:00,3.61807,3.62323,3.61012,3.61246,7510000.0
2008-01-22 19:17:00,3.62219,3.62242,3.61458,3.61955,6760000.0
2008-01-22 19:18:00,3.61646,3.62263,3.61258,3.62263,4140000.0
2008-01-22 19:19:00,3.61764,3.62352,3.61336,3.61772,4890000.0
2008-01-22 19:20:00,3.61711,3.62098,3.60895,3.61577,11270000.0
2008-01-22 19:21:00,3.61674,3.62057,3.61213,3.61751,6390000.0
2008-01-22 19:22:00,3.62177,3.62404,3.61356,3.62158,6770000.0
2008-01-22 19:23:00,3.61509,3.62151,3.61128,3.62003,6770000.0
2008-01-22 19:24:00,3.6169,3.62118,3.60629,3.61348,7880000.0
2008-01-22 19:25:00,3.61688,3.61828,3.61087,3.61566,5640000.0
2008-01-22 19:26:00,3.6167,3.62125,3.60967,3.62125,6010000.0
2008-01-22 19:27:00,3.61755,3.62,3.61434,3.61687,4140000.0
2008-01-22 19:28:00,3.61648,3.6234,3.61648,3.6228,5260000.0
2008-01-22 19:29:00,3.62051,3.62138,3.61268,3.61337,7140000.0
2008-01-22 19:30:00,3.61784,3.62282,3.60996,3.62282,10140000.0
2008-01-22 19:31:00,3.6213,3.62227,3.61894,3.62227,4130000.0
2008-01-22 19:32:00,3.61921,3.62514,3.61824,3.62099,4890000.0
2008-01-22 19:33:00,3.61711,3.62022,3.61581,3.6192,4880000.0
2008-01-22 19:34:00,3.62287,3.62287,3.60995,3.61924,4890000.0
2008-01-22 19:35:00,3.61789,3.62053,3.61564,3.61564,4510000.0
2008-01-22 19:36:00,3.61881,3.6231,3.61262,3.61825,4880000.0
2008-01-22 19:38:00,3.61803,3.62385,3.61361,3.62385,8640000.0
2008-01-22 19:39:00,3.62061,3.62653,3.61655,3.61655,4880000.0
2008-01-22 19:40:00,3.61998,3.62446,3.61672,3.62446,5270000.0
2008-01-22 19:41:00,3.62342,3.62534,3.62342,3.62433,3010000.0
2008-01-22 19:42:00,3.61881,3.62361,3.61662,3.61958,7140000.0
2008-01-22 19:43:00,3.62475,3.62475,3.61887,3.62316,4880000.0
2008-01-22 19:44:00,3.61929,3.62458,3.61856,3.62427,6390000.0
2008-01-22 19:45:00,3.61438,3.62436,3.6128,3.62132,15790000.0
2008-01-22 19:46:00,3.6118,3.62261,3.6118,3.62129,7530000.0
2008-01-22 19:47:00,3.62177,3.6249,3.61588,3.61588,5650000.0
2008-01-22 19:48:00,3.61587,3.62338,3.61459,3.61848,4520000.0
2008-01-22 19:49:00,3.61699,3.62136,3.61407,3.62064,5630000.0
2008-01-22 19:50:00,3.62056,3.62364,3.61772,3.62145,5270000.0
2008-01-22 19:51:00,3.6185,3.62111,3.6144,3.61446,5630000.0
2008-01-22 19:52:00,3.61466,3.61974,3.61021,3.61544,6770000.0
2008-01-22 19:53:00,3.61271,3.6183,3.61111,3.61828,7140000.0
2008-01-22 19:54:00,3.61406,3.61798,3.60943,3.61295,4890000.0
2008-01-22 19:55:00,3.61372,3.62102,3.61072,3.6178,6400000.0
2008-01-22 19:56:00,3.61949,3.61949,3.6126,3.61815,4150000.0
2008-01-22 19:57:00,3.61744,3.61783,3.60904,3.61133,3400000.0
2008-01-22 19:58:00,3.61797,3.61797,3.60791,3.60802,10520000.0
2008-01-22 19:59:00,3.62,3.62121,3.61478,3.61478,5260000.0
2008-01-22 20:00:00,3.6195,3.6195,3.60839,3.60839,2640000.0
2008-01-22 20:01:00,3.61592,3.62016,3.61261,3.61779,4900000.0
2008-01-22 20:02:00,3.61922,3.61953,3.61119,3.61779,6020000.0
2008-01-22 20:03:00,3.61804,3.61877,3.61288,3.61288,7150000.0
2008-01-22 20:04:00,3.6134,3.61756,3.61019,3.61682,6770000.0
2008-01-22 20:05:00,3.61079,3.61851,3.61079,3.6181,6000000.0
2008-01-22 20:06:00,3.61425,3.61889,3.61226,3.61816,4890000.0
2008-01-22 20:07:00,3.60892,3.61709,3.60892,3.61709,1130000.0
2008-01-22 20:08:00,3.61783,3.61783,3.61118,3.61426,6760000.0
2008-01-22 20:09:00,3.61802,3.61842,3.61206,3.61838,4510000.0
2008-01-22 20:10:00,3.61693,3.61769,3.6117,3.61769,5260000.0
2008-01-22 20:11:00,3.61773,3.61925,3.6102,3.61925,4520000.0
2008-01-22 20:12:00,3.61819,3.61819,3.60829,3.61536,7140000.0
2008-01-22 20:13:00,3.61718,3.6189,3.61352,3.6189,3770000.0
2008-01-22 20:14:00,3.61449,3.62403,3.61173,3.62037,8660000.0
2008-01-22 20:15:00,3.61306,3.62004,3.61306,3.61928,6380000.0
2008-01-22 20:16:00,3.61702,3.62028,3.61265,3.61776,3770000.0
2008-01-22 20:17:00,3.61801,3.61801,3.6077,3.61174,6380000.0
2008-01-22 20:18:00,3.61194,3.61746,3.60657,3.61299,7530000.0
2008-01-22 20:19:00,3.61835,3.61835,3.61026,3.61356,7500000.0
2008-01-22 20:20:00,3.61305,3.61981,3.61044,3.61717,4140000.0
2008-01-22 20:21:00,3.61766,3.61766,3.60783,3.61307,17300000.0
2008-01-22 20:22:00,3.6181,3.6181,3.60723,3.60723,8640000.0
2008-01-22 20:23:00,3.61685,3.61685,3.60512,3.61015,7890000.0
2008-01-22 20:24:00,3.61759,3.6187,3.6136,3.6136,4880000.0
2008-01-22 20:25:00,3.61245,3.62045,3.6103,3.61879,5260000.0
2008-01-22 20:26:00,3.60734,3.61765,3.60734,3.61565,4880000.0
2008-01-22 20:27:00,3.61273,3.61759,3.61144,3.61362,4880000.0
2008-01-22 20:28:00,3.60859,3.61269,3.60859,3.6106,3030000.0
2008-01-22 20:29:00,3.6174,3.61803,3.60882,3.61277,6410000.0
2008-01-22 20:30:00,3.6175,3.61953,3.61132,3.61906,4530000.0
2008-01-22 20:31:00,3.61473,3.61883,3.60896,3.60896,4140000.0
2008-01-22 20:32:00,3.60845,3.61915,3.60845,3.61205,4510000.0
2008-01-22 20:33:00,3.61739,3.61739,3.60543,3.61529,4530000.0
2008-01-22 20:34:00,3.61683,3.61896,3.60911,3.61327,7520000.0
2008-01-22 20:35:00,3.61006,3.61963,3.60885,3.60885,5260000.0
2008-01-22 20:36:00,3.61887,3.61887,3.6137,3.61856,7130000.0
2008-01-22 20:37:00,3.61755,3.61755,3.60819,3.61572,7880000.0
2008-01-22 20:38:00,3.61763,3.62065,3.61196,3.61852,5270000.0
2008-01-22 20:39:00,3.61222,3.6195,3.60851,3.61307,6020000.0
2008-01-22 20:40:00,3.61312,3.61836,3.60839,3.6173,5250000.0
2008-01-22 20:41:00,3.61695,3.61914,3.61305,3.61345,4880000.0
2008-01-22 20:42:00,3.61543,3.61932,3.61041,3.61806,5260000.0
2008-01-22 20:43:00,3.61261,3.6176,3.61041,3.61041,6390000.0
2008-01-22 20:45:00,3.62062,3.62062,3.60963,3.60963,5260000.0
2008-01-22 20:46:00,3.61814,3.61842,3.60923,3.61374,5640000.0
2008-01-22 20:47:00,3.61377,3.62033,3.60857,3.61763,8280000.0
2008-01-22 20:48:00,3.61821,3.61979,3.61085,3.61085,4880000.0
2008-01-22 20:49:00,3.60894,3.6177,3.60879,3.61487,4510000.0
2008-01-22 20:50:00,3.6182,3.61877,3.60945,3.61849,3380000.0
2008-01-22 20:51:00,3.61642,3.61822,3.60692,3.61822,5280000.0
2008-01-22 20:52:00,3.61388,3.62231,3.61157,3.61308,7890000.0
2008-01-22 20:53:00,3.61146,3.61933,3.61042,3.61909,5630000.0
2008-01-22 20:54:00,3.6174,3.6174,3.60537,3.611,6390000.0
2008-01-22 20:55:00,3.61826,3.62345,3.6107,3.62034,8260000.0
2008-01-22 20:56:00,3.61296,3.61884,3.60896,3.61375,4890000.0
2008-01-22 20:57:00,3.61551,3.62068,3.61216,3.61978,4890000.0
2008-01-22 20:58:00,3.6199,3.6199,3.61004,3.6196,6020000.0
2008-01-22 20:59:00,3.61519,3.62158,3.6111,3.61627,6400000.0
2008-01-22 21:00:00,3.62004,3.62126,3.61309,3.62087,4140000.0
2008-01-22 21:01:00,3.61993,3.61998,3.61512,3.61984,6770000.0
2008-01-22 21:02:00,3.61703,3.62191,3.61462,3.62098,6780000.0
2008-01-22 21:03:00,3.61885,3.62109,3.61394,3.61939,3780000.0
2008-01-22 21:04:00,3.61846,3.62151,3.6149,3.62151,4890000.0
2008-01-22 21:05:00,3.6141,3.62119,3.6141,3.61833,6390000.0
2008-01-22 21:06:00,3.61606,3.62275,3.61606,3.61644,6390000.0
2008-01-22 21:07:00,3.62208,3.62396,3.61374,3.61716,4890000.0
2008-01-22 21:08:00,3.62028,3.6208,3.61465,3.62009,4140000.0
2008-01-22 21:09:00,3.61666,3.6233,3.61571,3.62095,4890000.0
2008-01-22 21:10:00,3.61557,3.62067,3.61235,3.61752,5260000.0
2008-01-22 21:11:00,3.61484,3.61985,3.61165,3.61165,5270000.0
2008-01-22 21:12:00,3.61389,3.61908,3.61389,3.61467,5630000.0
2008-01-22 21:13:00,3.61473,3.62003,3.61269,3.61269,4150000.0
2008-01-22 21:14:00,3.61793,3.61929,3.614,3.61791,7140000.0
2008-01-22 21:15:00,3.61678,3.62413,3.61673,3.61923,7140000.0
2008-01-22 21:16:00,3.6111,3.61764,3.6111,3.61198,4510000.0
2008-01-22 21:17:00,3.61418,3.6187,3.61384,3.6187,3030000.0
2008-01-22 21:18:00,3.61929,3.61936,3.61365,3.61907,4520000.0
2008-01-22 21:19:00,3.6165,3.61882,3.61288,3.618,6400000.0
2008-01-22 21:20:00,3.61472,3.6191,3.61365,3.61836,3770000.0
2008-01-22 21:21:00,3.61519,3.61906,3.60938,3.61736,5630000.0
2008-01-22 21:22:00,3.61993,3.62154,3.61376,3.6197,4520000.0
2008-01-22 21:23:00,3.61434,3.62008,3.61025,3.62008,5650000.0
2008-01-22 21:24:00,3.61023,3.62045,3.61023,3.61372,4140000.0
2008-01-22 21:25:00,3.61923,3.61923,3.60889,3.61703,8660000.0
2008-01-22 21:26:00,3.62056,3.62056,3.61273,3.6178,6030000.0
2008-01-22 21:27:00,3.61794,3.61938,3.61008,3.61858,7140000.0
2008-01-22 21:28:00,3.61851,3.62088,3.60958,3.62088,4140000.0
2008-01-22 21:29:00,3.61108,3.6231,3.61108,3.61561,7130000.0
2008-01-22 21:30:00,3.6196,3.62013,3.61228,3.61438,4890000.0
2008-01-22 21:31:00,3.61861,3.61861,3.61274,3.61472,4520000.0
2008-01-22 21:32:00,3.61919,3.61919,3.61361,3.61832,4520000.0
2008-01-22 21:33:00,3.61912,3.61962,3.61257,3.61814,4510000.0
2008-01-22 21:34:00,3.614,3.61987,3.61015,3.61796,4900000.0
2008-01-22 21:35:00,3.61423,3.61974,3.61399,3.61906,3020000.0
2008-01-22 21:36:00,3.61983,3.61983,3.60982,3.6193,5270000.0
2008-01-22 21:37:00,3.61482,3.61847,3.61254,3.61788,6010000.0
2008-01-22 21:38:00,3.6196,3.62085,3.61086,3.61863,5630000.0
2008-01-22 21:39:00,3.61983,3.6221,3.61112,3.61112,5260000.0
2008-01-22 21:40:00,3.61946,3.61963,3.60997,3.61789,4140000.0
2008-01-22 21:41:00,3.61835,3.61946,3.6096,3.61896,6010000.0
2008-01-22 21:42:00,3.60925,3.61785,3.60505,3.61771,5260000.0
2008-01-22 21:43:00,3.61902,3.62025,3.61839,3.61945,4910000.0
2008-01-22 21:44:00,3.61437,3.61963,3.61245,3.61938,8650000.0
2008-01-22 21:45:00,3.61247,3.62165,3.61247,3.61938,2650000.0
2008-01-22 21:46:00,3.61873,3.61945,3.61452,3.61941,5630000.0
2008-01-22 21:47:00,3.6139,3.62207,3.61067,3.61067,7890000.0
2008-01-22 21:48:00,3.62022,3.62062,3.61075,3.61981,5630000.0
2008-01-22 21:49:00,3.61771,3.61859,3.6116,3.61388,5660000.0
2008-01-22 21:50:00,3.61869,3.61909,3.61411,3.61411,4140000.0
2008-01-22 21:51:00,3.61948,3.61998,3.61431,3.61889,4900000.0
2008-01-22 21:52:00,3.62047,3.62248,3.61239,3.61469,6020000.0
2008-01-22 21:53:00,3.61961,3.61961,3.61256,3.61948,4500000.0
2008-01-22 21:54:00,3.61829,3.61945,3.61382,3.61573,4890000.0
2008-01-22 21:55:00,3.61947,3.61966,3.61028,3.61953,6020000.0
2008-01-22 21:56:00,3.61824,3.61929,3.6118,3.6118,6760000.0
2008-01-22 21:57:00,3.61096,3.61873,3.61096,3.61873,10150000.0
2008-01-22 21:58:00,3.61425,3.6189,3.61281,3.61717,6390000.0
2008-01-22 21:59:00,3.61881,3.61944,3.60991,3.61934,9410000.0
2008-01-22 22:00:00,3.61863,3.62377,3.61593,3.61986,7510000.0
2008-01-22 22:01:00,3.61819,3.61819,3.60849,3.60849,5260000.0
2008-01-22 22:02:00,3.62005,3.62345,3.61496,3.62109,5260000.0
2008-01-22 22:03:00,3.6179,3.61951,3.61484,3.6194,5640000.0
2008-01-22 22:04:00,3.61245,3.61938,3.61245,3.61938,4880000.0
2008-01-22 22:05:00,3.60804,3.62515,3.60804,3.61107,7530000.0
2008-01-22 22:06:00,3.61934,3.61934,3.60912,3.61354,4510000.0
2008-01-22 22:07:00,3.61944,3.61979,3.6181,3.61943,4510000.0
2008-01-22 22:08:00,3.61911,3.61911,3.61067,3.61905,5260000.0
2008-01-22 22:09:00,3.61867,3.62066,3.61489,3.62001,5630000.0
2008-01-22 22:10:00,3.61733,3.61829,3.60848,3.6175,5280000.0
2008-01-22 22:11:00,3.61946,3.61946,3.61071,3.61841,4900000.0
2008-01-22 22:12:00,3.60975,3.62037,3.60975,3.61749,7520000.0
2008-01-22 22:13:00,3.61847,3.61928,3.61357,3.61764,7140000.0
2008-01-22 22:14:00,3.61917,3.61988,3.60972,3.61867,6400000.0
2008-01-22 22:15:00,3.62007,3.62007,3.60959,3.6099,4130000.0
2008-01-22 22:16:00,3.61718,3.61993,3.61532,3.61903,4510000.0
2008-01-22 22:17:00,3.61835,3.61911,3.61268,3.61911,5270000.0
2008-01-22 22:18:00,3.61318,3.61782,3.61318,3.61497,4900000.0
2008-01-22 22:19:00,3.61872,3.61872,3.60969,3.61836,3010000.0
2008-01-22 22:20:00,3.61114,3.61899,3.60819,3.61867,13920000.0
2008-01-22 22:21:00,3.61017,3.62056,3.61017,3.62056,5260000.0
2008-01-22 22:22:00,3.61233,3.61964,3.60848,3.61447,7900000.0
2008-01-22 22:23:00,3.61605,3.61927,3.61264,3.61683,6760000.0
2008-01-22 22:24:00,3.6185,3.61898,3.61379,3.61898,4520000.0
2008-01-22 22:25:00,3.6179,3.61924,3.61451,3.61924,4500000.0
2008-01-22 22:26:00,3.61342,3.61875,3.60896,3.61875,4510000.0
2008-01-22 22:27:00,3.6193,3.6193,3.60988,3.61467,6010000.0
2008-01-22 22:28:00,3.61772,3.61966,3.61206,3.61897,8650000.0
2008-01-22 22:29:00,3.62022,3.62316,3.61236,3.62036,7530000.0
2008-01-22 22:30:00,3.61787,3.62203,3.61461,3.61585,5630000.0
2008-01-22 22:31:00,3.61917,3.61954,3.60817,3.61731,6390000.0
2008-01-22 22:32:00,3.6122,3.6184,3.60791,3.61665,6780000.0
2008-01-22 22:33:00,3.61347,3.6167,3.60907,3.60907,4130000.0
2008-01-22 22:34:00,3.61319,3.61814,3.60815,3.61384,4890000.0
2008-01-22 22:35:00,3.6173,3.61799,3.61247,3.61784,6390000.0
2008-01-22 22:36:00,3.61256,3.6167,3.60765,3.6103,12050000.0
2008-01-22 22:37:00,3.61088,3.6186,3.60795,3.6186,5640000.0
2008-01-22 22:38:00,3.61188,3.62211,3.61188,3.61465,7150000.0
2008-01-22 22:39:00,3.61808,3.61808,3.61087,3.61681,7130000.0
2008-01-22 22:40:00,3.6184,3.61962,3.613,3.613,7130000.0
2008-01-22 22:41:00,3.61163,3.61835,3.61163,3.61267,4140000.0
2008-01-22 22:42:00,3.61787,3.61903,3.61351,3.6183,4890000.0
2008-01-22 22:43:00,3.611,3.61621,3.6075,3.60924,7520000.0
2008-01-22 22:44:00,3.61474,3.61626,3.60907,3.61626,4900000.0
2008-01-22 22:45:00,3.61418,3.61954,3.61142,3.61408,4880000.0
2008-01-22 22:46:00,3.61302,3.61953,3.60838,3.60838,7910000.0
2008-01-22 22:47:00,3.61488,3.61553,3.60691,3.61183,4530000.0
2008-01-22 22:48:00,3.61144,3.61656,3.60795,3.61451,7890000.0
2008-01-22 22:49:00,3.61121,3.61748,3.61121,3.61636,3770000.0
2008-01-22 22:50:00,3.60931,3.61595,3.60797,3.61584,6770000.0
2008-01-22 22:51:00,3.61663,3.61663,3.61129,3.61129,5260000.0
2008-01-22 22:52:00,3.61167,3.61709,3.61167,3.61654,4900000.0
2008-01-22 22:53:00,3.61454,3.61575,3.60502,3.61575,6390000.0
2008-01-22 22:54:00,3.61594,3.61594,3.60632,3.61133,5270000.0
2008-01-22 22:55:00,3.61121,3.61709,3.61116,3.61494,7900000.0
2008-01-22 22:56:00,3.6166,3.61712,3.61026,3.61266,6020000.0
2008-01-22 22:57:00,3.61641,3.61641,3.60687,3.61451,6400000.0
2008-01-22 22:58:00,3.61444,3.6165,3.60721,3.6165,6770000.0
2008-01-22 22:59:00,3.61425,3.61537,3.60602,3.61537,10920000.0
2008-01-22 23:00:00,3.61519,3.6177,3.6078,3.6078,9760000.0
2008-01-22 23:01:00,3.61321,3.61535,3.61166,3.6119,5630000.0
2008-01-22 23:02:00,3.60744,3.6207,3.60744,3.6094,6770000.0
2008-01-22 23:03:00,3.6126,3.61797,3.60919,3.61327,11260000.0
2008-01-22 23:04:00,3.61745,3.61947,3.61215,3.61215,4510000.0
2008-01-22 23:05:00,3.61586,3.61629,3.61286,3.61286,3390000.0
2008-01-22 23:06:00,3.61588,3.61695,3.61019,3.61695,5260000.0
2008-01-22 23:07:00,3.61224,3.61773,3.61224,3.61768,5640000.0
2008-01-22 23:08:00,3.61565,3.61697,3.60639,3.61637,4880000.0
2008-01-22 23:09:00,3.6104,3.61707,3.60984,3.61249,4530000.0
2008-01-22 23:10:00,3.61761,3.61761,3.60923,3.61714,4150000.0
2008-01-22 23:11:00,3.60768,3.61567,3.60752,3.61567,4140000.0
2008-01-22 23:12:00,3.61259,3.61926,3.60907,3.61652,7520000.0
2008-01-22 23:13:00,3.61043,3.61719,3.61043,3.61622,7520000.0
2008-01-22 23:14:00,3.60752,3.61986,3.60646,3.61598,13920000.0
2008-01-22 23:15:00,3.6187,3.61876,3.6116,3.61177,5250000.0
2008-01-22 23:16:00,3.61671,3.61794,3.60926,3.60999,5260000.0
2008-01-22 23:17:00,3.61112,3.61633,3.60472,3.60843,9030000.0
2008-01-22 23:18:00,3.6152,3.61619,3.61138,3.61619,3010000.0
2008-01-22 23:19:00,3.61596,3.61596,3.61225,3.61348,3010000.0
2008-01-22 23:20:00,3.61681,3.61681,3.6069,3.6074,6010000.0
2008-01-22 23:21:00,3.60781,3.61704,3.60632,3.61176,7510000.0
2008-01-22 23:22:00,3.61553,3.61553,3.60521,3.61337,4500000.0
2008-01-22 23:23:00,3.61212,3.61717,3.60637,3.61477,8270000.0
2008-01-22 23:24:00,3.61166,3.61672,3.60633,3.61447,4510000.0
2008-01-22 23:25:00,3.61064,3.61605,3.60651,3.61604,4890000.0
2008-01-22 23:26:00,3.60929,3.61658,3.60929,3.61503,4140000.0
2008-01-22 23:27:00,3.60697,3.61624,3.6066,3.6094,4510000.0
2008-01-22 23:28:00,3.61475,3.61477,3.60352,3.61011,11670000.0
2008-01-22 23:29:00,3.61455,3.61603,3.61087,3.6149,6010000.0
2008-01-22 23:30:00,3.61911,3.61911,3.60705,3.6102,3770000.0
2008-01-22 23:31:00,3.6175,3.6175,3.60656,3.6118,6030000.0
2008-01-22 23:32:00,3.60958,3.61575,3.60621,3.61575,6010000.0
2008-01-22 23:33:00,3.61784,3.61784,3.60667,3.61447,7130000.0
2008-01-22 23:34:00,3.60687,3.61719,3.60687,3.61539,8280000.0
2008-01-22 23:35:00,3.60871,3.61371,3.60287,3.61371,9400000.0
2008-01-22 23:36:00,3.61517,3.61717,3.61142,3.61374,4530000.0
2008-01-22 23:37:00,3.61611,3.6174,3.60875,3.61593,6400000.0
2008-01-22 23:38:00,3.61779,3.62091,3.60988,3.61346,7140000.0
2008-01-22 23:39:00,3.60714,3.61599,3.60714,3.61545,4510000.0
2008-01-22 23:40:00,3.60729,3.61675,3.60514,3.61675,4520000.0
2008-01-22 23:41:00,3.61034,3.61506,3.60573,3.6139,4510000.0
2008-01-22 23:42:00,3.60679,3.61909,3.60679,3.61126,4150000.0
2008-01-22 23:43:00,3.61217,3.61512,3.60375,3.61492,6770000.0
2008-01-22 23:44:00,3.61103,3.61582,3.60681,3.6135,7510000.0
2008-01-22 23:45:00,3.61326,3.61457,3.60784,3.61342,6770000.0
2008-01-22 23:46:00,3.60804,3.61279,3.60621,3.60857,4890000.0
2008-01-22 23:47:00,3.60982,3.61289,3.60362,3.6081,6010000.0
2008-01-22 23:48:00,3.60717,3.61753,3.60717,3.61139,6390000.0
2008-01-22 23:49:00,3.61634,3.61867,3.60718,3.60718,7520000.0
2008-01-22 23:50:00,3.61227,3.61604,3.60963,3.61496,6020000.0
2008-01-22 23:51:00,3.61068,3.61552,3.60649,3.61108,4900000.0
2008-01-22 23:52:00,3.61213,3.61896,3.60812,3.60812,5280000.0
2008-01-22 23:53:00,3.61538,3.6169,3.60755,3.6124,6770000.0
2008-01-22 23:54:00,3.61691,3.61691,3.60975,3.61031,4510000.0
2008-01-22 23:55:00,3.60552,3.61522,3.60401,3.60889,5270000.0
2008-01-22 23:56:00,3.61243,3.61873,3.60753,3.611,7150000.0
2008-01-22 23:57:00,3.60896,3.61407,3.60398,3.61407,4520000.0
2008-01-22 23:58:00,3.60727,3.61749,3.60689,3.61635,7910000.0
2008-01-22 23:59:00,3.61551,3.61683,3.60973,3.61611,8270000.0
2008-01-23 00:00:00,3.61183,3.62005,3.61183,3.61796,4890000.0
2008-01-23 00:01:00,3.60769,3.62143,3.60769,3.62138,8290000.0
2008-01-23 00:02:00,3.61743,3.62058,3.61144,3.61144,9770000.0
2008-01-23 00:03:00,3.61271,3.62114,3.61152,3.6129,4510000.0
2008-01-23 00:04:00,3.61622,3.61714,3.61163,3.61163,4880000.0
2008-01-23 00:05:00,3.6155,3.61722,3.60743,3.61008,7130000.0
2008-01-23 00:06:00,3.61572,3.62013,3.61337,3.61741,4510000.0
2008-01-23 00:07:00,3.6178,3.62285,3.61217,3.62285,5260000.0
2008-01-23 00:08:00,3.61926,3.62117,3.61402,3.61402,3380000.0
2008-01-23 00:09:00,3.61639,3.61639,3.61064,3.615,5260000.0
2008-01-23 00:10:00,3.61849,3.61849,3.61055,3.61225,4890000.0
2008-01-23 00:11:00,3.61353,3.61853,3.61282,3.61282,3020000.0
2008-01-23 00:12:00,3.61739,3.62011,3.60858,3.62011,5650000.0
2008-01-23 00:13:00,3.61571,3.61706,3.61157,3.61595,5630000.0
2008-01-23 00:14:00,3.61918,3.61918,3.61044,3.61698,7900000.0
2008-01-23 00:15:00,3.61962,3.61962,3.61148,3.61254,5260000.0
2008-01-23 00:16:00,3.61718,3.62085,3.61074,3.6129,4880000.0
2008-01-23 00:17:00,3.6074,3.61684,3.6074,3.61674,4890000.0
2008-01-23 00:18:00,3.61211,3.61717,3.61086,3.61717,4140000.0
2008-01-23 00:19:00,3.62333,3.62333,3.60796,3.60796,3390000.0
2008-01-23 00:20:00,3.61746,3.61796,3.61047,3.61094,5260000.0
2008-01-23 00:21:00,3.61333,3.61688,3.60909,3.60909,4880000.0
2008-01-23 00:22:00,3.61541,3.62054,3.61119,3.61659,6010000.0
2008-01-23 00:23:00,3.61013,3.61712,3.60793,3.61663,3770000.0
2008-01-23 00:24:00,3.61639,3.61639,3.60693,3.61135,4880000.0
2008-01-23 00:25:00,3.61621,3.62015,3.61298,3.61688,4880000.0
2008-01-23 00:26:00,3.61552,3.61571,3.61071,3.61548,4880000.0
2008-01-23 00:27:00,3.61525,3.61558,3.60615,3.60632,6780000.0
2008-01-23 00:28:00,3.61643,3.62,3.61027,3.61686,7140000.0
2008-01-23 00:29:00,3.61886,3.62856,3.61167,3.61908,10520000.0
2008-01-23 00:30:00,3.61665,3.61908,3.61413,3.61413,5260000.0
2008-01-23 00:31:00,3.61735,3.61787,3.60668,3.61717,5640000.0
2008-01-23 00:32:00,3.61681,3.61681,3.61201,3.61646,3770000.0
2008-01-23 00:33:00,3.6165,3.61696,3.6077,3.61696,4520000.0
2008-01-23 00:34:00,3.61318,3.61445,3.60655,3.61253,5280000.0
2008-01-23 00:35:00,3.6173,3.6173,3.61372,3.61578,2250000.0
2008-01-23 00:36:00,3.61655,3.61812,3.60821,3.61812,6400000.0
2008-01-23 00:37:00,3.61349,3.61865,3.60821,3.61242,4910000.0
2008-01-23 00:38:00,3.61747,3.61832,3.6133,3.61832,4510000.0
2008-01-23 00:39:00,3.61689,3.62001,3.61045,3.61563,6400000.0
2008-01-23 00:40:00,3.60898,3.61843,3.60898,3.61356,5260000.0
2008-01-23 00:41:00,3.61757,3.61782,3.60833,3.61602,5250000.0
2008-01-23 00:42:00,3.61968,3.62007,3.61484,3.61777,5640000.0
2008-01-23 00:43:00,3.61455,3.62122,3.60974,3.61994,12040000.0
2008-01-23 00:44:00,3.62142,3.63023,3.61733,3.61733,5630000.0
2008-01-23 00:45:00,3.61465,3.62011,3.61402,3.61903,5650000.0
2008-01-23 00:46:00,3.61725,3.61882,3.61367,3.61793,3770000.0
2008-01-23 00:47:00,3.61902,3.61922,3.60847,3.61416,7520000.0
2008-01-23 00:48:00,3.61657,3.61984,3.60908,3.60956,6020000.0
2008-01-23 00:49:00,3.61805,3.61814,3.61125,3.61125,4130000.0
2008-01-23 00:50:00,3.61246,3.61755,3.61078,3.61755,4510000.0
2008-01-23 00:51:00,3.6128,3.61802,3.60855,3.60855,5260000.0
2008-01-23 00:52:00,3.61176,3.61685,3.60678,3.61685,2640000.0
2008-01-23 00:53:00,3.61256,3.61807,3.6114,3.61263,6010000.0
2008-01-23 00:54:00,3.60973,3.61916,3.60973,3.61784,4890000.0
2008-01-23 00:55:00,3.61247,3.61767,3.60734,3.6176,7140000.0
2008-01-23 00:56:00,3.61803,3.61803,3.6097,3.61157,4520000.0
2008-01-23 00:57:00,3.6129,3.62429,3.60918,3.6203,4510000.0
2008-01-23 00:58:00,3.61821,3.61886,3.61354,3.6188,4140000.0
2008-01-23 00:59:00,3.61699,3.61699,3.6058,3.61297,7890000.0
2008-01-23 01:00:00,3.61852,3.61852,3.60765,3.61619,4890000.0
2008-01-23 01:01:00,3.61306,3.61805,3.6091,3.6091,6030000.0
2008-01-23 01:02:00,3.61673,3.61773,3.61035,3.61773,4510000.0
2008-01-23 01:03:00,3.61726,3.61825,3.60807,3.61349,3770000.0
2008-01-23 01:04:00,3.61262,3.61688,3.6058,3.61211,6770000.0
2008-01-23 01:05:00,3.61336,3.62027,3.61203,3.61226,7880000.0
2008-01-23 01:06:00,3.61769,3.61818,3.61205,3.61584,6010000.0
2008-01-23 01:07:00,3.61708,3.61724,3.61229,3.6141,5630000.0
2008-01-23 01:08:00,3.61325,3.61658,3.60962,3.61655,4890000.0
2008-01-23 01:09:00,3.61766,3.62084,3.61093,3.61424,6760000.0
2008-01-23 01:10:00,3.61304,3.61803,3.61237,3.61237,5250000.0
2008-01-23 01:11:00,3.61856,3.62385,3.61635,3.62168,6380000.0
2008-01-23 01:12:00,3.61396,3.61754,3.61238,3.61238,4520000.0
2008-01-23 01:13:00,3.61627,3.61756,3.61109,3.61109,5250000.0
2008-01-23 01:14:00,3.61262,3.61778,3.60835,3.61684,10900000.0
2008-01-23 01:15:00,3.61938,3.61938,3.61148,3.61738,4510000.0
2008-01-23 01:16:00,3.61332,3.61682,3.61054,3.61367,4880000.0
2008-01-23 01:17:00,3.61307,3.61807,3.61265,3.6153,5650000.0
2008-01-23 01:18:00,3.6154,3.61767,3.608,3.61254,6010000.0
2008-01-23 01:19:00,3.61682,3.61823,3.61121,3.61276,6760000.0
2008-01-23 01:20:00,3.61673,3.6182,3.61199,3.61698,5280000.0
2008-01-23 01:21:00,3.61778,3.61818,3.61384,3.61475,4520000.0
2008-01-23 01:22:00,3.61766,3.61766,3.6106,3.6106,6760000.0
2008-01-23 01:23:00,3.62259,3.62259,3.61147,3.61162,5650000.0
2008-01-23 01:24:00,3.60909,3.61737,3.60909,3.6132,4510000.0
2008-01-23 01:25:00,3.61261,3.61765,3.61084,3.61765,6760000.0
2008-01-23 01:26:00,3.61631,3.61982,3.61165,3.61165,7150000.0
2008-01-23 01:27:00,3.61674,3.61764,3.60787,3.60809,5640000.0
2008-01-23 01:28:00,3.61275,3.61805,3.60859,3.61595,7520000.0
2008-01-23 01:29:00,3.61731,3.6209,3.60895,3.6209,8280000.0
2008-01-23 01:30:00,3.61674,3.6206,3.61383,3.61745,4890000.0
2008-01-23 01:31:00,3.61545,3.61745,3.60885,3.6129,6770000.0
2008-01-23 01:32:00,3.61743,3.61847,3.611,3.611,9390000.0
2008-01-23 01:33:00,3.61811,3.61811,3.60699,3.61052,5250000.0
2008-01-23 01:34:00,3.61944,3.62163,3.61113,3.61389,6390000.0
2008-01-23 01:35:00,3.61797,3.6187,3.61133,3.61664,6770000.0
2008-01-23 01:36:00,3.61814,3.62113,3.61446,3.61446,5260000.0
2008-01-23 01:37:00,3.61255,3.61788,3.61014,3.61699,4510000.0
2008-01-23 01:38:00,3.61394,3.62079,3.60945,3.61688,7880000.0
2008-01-23 01:39:00,3.61382,3.61864,3.60992,3.61864,3010000.0
2008-01-23 01:40:00,3.61874,3.61963,3.61052,3.61403,4520000.0
2008-01-23 01:41:00,3.61378,3.61785,3.60844,3.60844,7170000.0
2008-01-23 01:42:00,3.61373,3.61886,3.60987,3.614,5260000.0
2008-01-23 01:43:00,3.61742,3.61769,3.60884,3.60884,5260000.0
2008-01-23 01:44:00,3.61718,3.61718,3.60848,3.61396,4510000.0
2008-01-23 01:45:00,3.61739,3.62027,3.61346,3.61346,4510000.0
2008-01-23 01:46:00,3.61368,3.61888,3.60798,3.61888,5640000.0
2008-01-23 01:47:00,3.61598,3.62015,3.61127,3.61839,5660000.0
2008-01-23 01:48:00,3.61628,3.61628,3.60622,3.61151,8280000.0
2008-01-23 01:49:00,3.61651,3.61676,3.61172,3.61545,4880000.0
2008-01-23 01:50:00,3.61014,3.61522,3.60947,3.61488,4150000.0
2008-01-23 01:51:00,3.61706,3.61848,3.61234,3.61818,3770000.0
2008-01-23 01:52:00,3.61631,3.6173,3.61057,3.61353,4510000.0
2008-01-23 01:53:00,3.6132,3.61721,3.60755,3.61665,7880000.0
2008-01-23 01:54:00,3.61272,3.61779,3.60838,3.61779,6380000.0
2008-01-23 01:55:00,3.61062,3.61628,3.60701,3.61213,5270000.0
2008-01-23 01:56:00,3.61551,3.61688,3.60832,3.61258,5260000.0
2008-01-23 01:57:00,3.61309,3.61754,3.61309,3.61754,4140000.0
2008-01-23 01:58:00,3.62223,3.62223,3.61161,3.61688,4890000.0
2008-01-23 02:00:00,3.61599,3.61975,3.61437,3.61745,3760000.0
2008-01-23 02:01:00,3.61805,3.61828,3.60738,3.61248,8660000.0
2008-01-23 02:02:00,3.61148,3.61827,3.61148,3.61827,4520000.0
2008-01-23 02:03:00,3.60871,3.61748,3.60855,3.61728,4900000.0
2008-01-23 02:04:00,3.6161,3.61769,3.60767,3.61747,6770000.0
2008-01-23 02:05:00,3.6158,3.61701,3.60916,3.61297,5260000.0
2008-01-23 02:06:00,3.6159,3.61781,3.60702,3.61174,6390000.0
2008-01-23 02:07:00,3.61857,3.61993,3.60933,3.60933,5270000.0
2008-01-23 02:08:00,3.61174,3.61678,3.61014,3.61622,6400000.0
2008-01-23 02:09:00,3.61183,3.61763,3.60596,3.61763,6400000.0
2008-01-23 02:10:00,3.61356,3.61998,3.61326,3.61862,4900000.0
2008-01-23 02:11:00,3.61677,3.61863,3.60894,3.6176,5270000.0
2008-01-23 02:12:00,3.61225,3.61745,3.6118,3.61671,5260000.0
2008-01-23 02:13:00,3.61627,3.61709,3.61129,3.61129,4510000.0
2008-01-23 02:14:00,3.61774,3.61903,3.61276,3.61276,5260000.0
2008-01-23 02:15:00,3.61285,3.62097,3.6124,3.6186,6010000.0
2008-01-23 02:16:00,3.61653,3.61889,3.60925,3.61298,6030000.0
2008-01-23 02:17:00,3.61097,3.61784,3.61097,3.61669,5260000.0
2008-01-23 02:18:00,3.60852,3.61766,3.60825,3.61296,8640000.0
2008-01-23 02:19:00,3.61651,3.61736,3.6138,3.61421,5270000.0
2008-01-23 02:20:00,3.61781,3.61785,3.61291,3.61643,3400000.0
2008-01-23 02:21:00,3.61828,3.62,3.61041,3.619,7160000.0
2008-01-23 02:22:00,3.60904,3.61826,3.60904,3.61804,5650000.0
2008-01-23 02:23:00,3.61294,3.61735,3.61155,3.61155,5270000.0
2008-01-23 02:24:00,3.61824,3.6197,3.61012,3.61348,5280000.0
2008-01-23 02:25:00,3.61114,3.61732,3.60795,3.61609,6400000.0
2008-01-23 02:26:00,3.61404,3.61924,3.60928,3.61574,6010000.0
2008-01-23 02:27:00,3.61063,3.62149,3.61063,3.61775,6770000.0
2008-01-23 02:28:00,3.61896,3.62002,3.60904,3.60904,6400000.0
2008-01-23 02:29:00,3.61212,3.61677,3.6072,3.6072,7510000.0
2008-01-23 02:30:00,3.61948,3.62016,3.61403,3.61837,6380000.0
2008-01-23 02:31:00,3.61649,3.61775,3.60812,3.60812,4140000.0
2008-01-23 02:32:00,3.61532,3.61622,3.61261,3.61295,4150000.0
2008-01-23 02:33:00,3.61276,3.6177,3.60789,3.61605,4140000.0
2008-01-23 02:34:00,3.60858,3.61914,3.60858,3.61757,4510000.0
2008-01-23 02:35:00,3.61237,3.61703,3.60726,3.61703,5650000.0
2008-01-23 02:36:00,3.6157,3.61685,3.60623,3.61685,4890000.0
2008-01-23 02:37:00,3.61688,3.61849,3.60863,3.61285,4880000.0
2008-01-23 02:38:00,3.60898,3.61895,3.60898,3.6177,5270000.0
2008-01-23 02:39:00,3.61627,3.61739,3.60813,3.61275,6770000.0
2008-01-23 02:40:00,3.6083,3.61641,3.60804,3.61112,5640000.0
2008-01-23 02:41:00,3.60848,3.61705,3.60678,3.61705,5630000.0
2008-01-23 02:42:00,3.61814,3.61814,3.6081,3.61738,6390000.0
2008-01-23 02:43:00,3.61787,3.6211,3.61144,3.61887,5260000.0
2008-01-23 02:44:00,3.60712,3.61558,3.60712,3.61192,4900000.0
2008-01-23 02:45:00,3.6116,3.62059,3.60965,3.61792,8640000.0
2008-01-23 02:46:00,3.61685,3.61685,3.60873,3.61657,4140000.0
2008-01-23 02:47:00,3.60825,3.61777,3.60762,3.61777,7890000.0
2008-01-23 02:48:00,3.61277,3.61692,3.61221,3.61692,6000000.0
2008-01-23 02:49:00,3.618,3.61853,3.61277,3.61352,6400000.0
2008-01-23 02:50:00,3.61409,3.61734,3.60842,3.61727,6760000.0
2008-01-23 02:51:00,3.61787,3.61838,3.60864,3.60864,4140000.0
2008-01-23 02:52:00,3.61375,3.6184,3.60922,3.61605,6390000.0
2008-01-23 02:53:00,3.60767,3.61593,3.60484,3.61593,5630000.0
2008-01-23 02:54:00,3.60795,3.6173,3.60768,3.61258,3400000.0
2008-01-23 02:55:00,3.61661,3.6184,3.60887,3.61669,6030000.0
2008-01-23 02:56:00,3.61955,3.61955,3.60629,3.61035,7530000.0
2008-01-23 02:57:00,3.60996,3.6196,3.60996,3.6178,4890000.0
2008-01-23 02:58:00,3.60986,3.61694,3.60752,3.61261,5280000.0
2008-01-23 02:59:00,3.61302,3.61864,3.6087,3.61839,7900000.0
2008-01-23 03:00:00,3.62054,3.62054,3.61268,3.61769,4880000.0
2008-01-23 03:01:00,3.617,3.61838,3.60899,3.61719,4510000.0
2008-01-23 03:02:00,3.61324,3.61907,3.60926,3.61388,5260000.0
2008-01-23 03:03:00,3.60788,3.61722,3.60788,3.60863,5270000.0
2008-01-23 03:04:00,3.61788,3.61975,3.60968,3.61896,5250000.0
2008-01-23 03:05:00,3.61814,3.61924,3.6114,3.6183,6020000.0
2008-01-23 03:06:00,3.61731,3.61731,3.60792,3.60792,5640000.0
2008-01-23 03:07:00,3.61354,3.6214,3.61354,3.6214,3760000.0
2008-01-23 03:08:00,3.61296,3.61704,3.61062,3.61619,7500000.0
2008-01-23 03:09:00,3.61795,3.61795,3.61061,3.61549,4140000.0
2008-01-23 03:10:00,3.61219,3.61487,3.60764,3.61255,4510000.0
2008-01-23 03:11:00,3.6159,3.62106,3.60711,3.61989,4890000.0
2008-01-23 03:12:00,3.60812,3.61729,3.60795,3.61701,5280000.0
2008-01-23 03:13:00,3.61358,3.61811,3.60984,3.61304,7130000.0
2008-01-23 03:14:00,3.60945,3.61924,3.60934,3.61807,4510000.0
2008-01-23 03:15:00,3.61984,3.61984,3.6108,3.6171,6390000.0
2008-01-23 03:16:00,3.61776,3.61776,3.61606,3.61723,4900000.0
2008-01-23 03:17:00,3.61713,3.61774,3.60832,3.60832,6410000.0
2008-01-23 03:18:00,3.61662,3.61786,3.61619,3.61786,4880000.0
2008-01-23 03:19:00,3.61834,3.61936,3.61222,3.61864,3770000.0
2008-01-23 03:20:00,3.617,3.61783,3.61234,3.61419,4140000.0
2008-01-23 03:21:00,3.6173,3.61947,3.61006,3.61323,4510000.0
2008-01-23 03:22:00,3.6177,3.6177,3.61192,3.61192,5250000.0
2008-01-23 03:23:00,3.61339,3.61937,3.61339,3.61699,7140000.0
2008-01-23 03:24:00,3.61936,3.6203,3.61439,3.61914,6390000.0
2008-01-23 03:25:00,3.61787,3.61924,3.60877,3.61685,6400000.0
2008-01-23 03:26:00,3.61673,3.62114,3.61385,3.61385,3760000.0
2008-01-23 03:27:00,3.60986,3.62129,3.60986,3.61501,5260000.0
2008-01-23 03:28:00,3.61824,3.62135,3.6106,3.6106,3750000.0
2008-01-23 03:29:00,3.60882,3.61992,3.60882,3.61573,3390000.0
2008-01-23 03:30:00,3.61388,3.62631,3.61289,3.62011,13900000.0
2008-01-23 03:31:00,3.61356,3.62017,3.60894,3.61463,6390000.0
2008-01-23 03:32:00,3.61159,3.61758,3.61159,3.61274,2640000.0
2008-01-23 03:33:00,3.61448,3.61452,3.60947,3.60947,4520000.0
2008-01-23 03:34:00,3.61374,3.61982,3.60741,3.61982,4150000.0
2008-01-23 03:35:00,3.61702,3.61702,3.60698,3.61285,7510000.0
2008-01-23 03:36:00,3.61411,3.61875,3.60949,3.61773,5280000.0
2008-01-23 03:37:00,3.61498,3.6183,3.6105,3.61478,5260000.0
2008-01-23 03:38:00,3.61648,3.61648,3.61382,3.61382,1500000.0
2008-01-23 03:39:00,3.61932,3.61999,3.61322,3.61666,3770000.0
2008-01-23 03:40:00,3.61387,3.6201,3.60938,3.6125,7510000.0
2008-01-23 03:41:00,3.61725,3.61793,3.6133,3.61782,3010000.0
2008-01-23 03:42:00,3.61844,3.61844,3.61368,3.61762,4890000.0
2008-01-23 03:43:00,3.6194,3.6194,3.60909,3.61729,5270000.0
2008-01-23 03:44:00,3.61816,3.61838,3.61448,3.61448,2640000.0
2008-01-23 03:45:00,3.62079,3.62079,3.611,3.61574,6380000.0
2008-01-23 03:46:00,3.61664,3.61791,3.6134,3.61635,5260000.0
2008-01-23 03:47:00,3.62023,3.62057,3.61087,3.61854,6020000.0
2008-01-23 03:48:00,3.61089,3.61726,3.60849,3.60849,5270000.0
2008-01-23 03:49:00,3.62068,3.62072,3.61597,3.61697,4880000.0
2008-01-23 03:50:00,3.61274,3.61784,3.60777,3.61323,11660000.0
2008-01-23 03:52:00,3.61696,3.61834,3.60898,3.61808,5270000.0
2008-01-23 03:53:00,3.61546,3.62053,3.61124,3.61755,3380000.0
2008-01-23 03:54:00,3.61408,3.61803,3.60786,3.61657,7510000.0
2008-01-23 03:55:00,3.61372,3.62072,3.61368,3.62072,7510000.0
2008-01-23 03:57:00,3.61416,3.61912,3.61226,3.61226,4880000.0
2008-01-23 03:58:00,3.61013,3.61938,3.61013,3.61027,3750000.0
2008-01-23 03:59:00,3.61623,3.61834,3.61151,3.61834,5260000.0
2008-01-23 04:00:00,3.62124,3.62124,3.6104,3.61434,5270000.0
2008-01-23 04:01:00,3.62039,3.6217,3.61393,3.61418,4510000.0
2008-01-23 04:02:00,3.6138,3.61728,3.6093,3.61365,6760000.0
2008-01-23 04:03:00,3.61416,3.61764,3.61212,3.61724,6020000.0
2008-01-23 04:04:00,3.61491,3.61907,3.61407,3.61855,4890000.0
2008-01-23 04:05:00,3.61859,3.61947,3.6149,3.61776,6010000.0
2008-01-23 04:06:00,3.61844,3.61844,3.61326,3.61326,3390000.0
2008-01-23 04:07:00,3.61785,3.61868,3.61282,3.61868,4520000.0
2008-01-23 04:08:00,3.61906,3.61906,3.61166,3.61166,3770000.0
2008-01-23 04:09:00,3.61776,3.61915,3.60985,3.61915,4510000.0
2008-01-23 04:10:00,3.61792,3.62027,3.61099,3.61932,12030000.0
2008-01-23 04:11:00,3.61728,3.61728,3.60789,3.61395,5660000.0
2008-01-23 04:12:00,3.61191,3.61841,3.61191,3.61253,3380000.0
2008-01-23 04:13:00,3.6138,3.61809,3.60933,3.61771,4520000.0
2008-01-23 04:14:00,3.61527,3.62336,3.61223,3.62048,8270000.0
2008-01-23 04:15:00,3.62117,3.62117,3.6135,3.61829,5260000.0
2008-01-23 04:16:00,3.61702,3.62324,3.61089,3.61089,9030000.0
2008-01-23 04:17:00,3.61777,3.61938,3.61367,3.61771,4510000.0
2008-01-23 04:18:00,3.61363,3.61811,3.61363,3.61745,4140000.0
2008-01-23 04:19:00,3.61771,3.62092,3.61072,3.61504,7130000.0
2008-01-23 04:20:00,3.61207,3.61994,3.61207,3.6198,7140000.0
2008-01-23 04:21:00,3.61791,3.61886,3.61377,3.61377,4510000.0
2008-01-23 04:22:00,3.61709,3.61839,3.60886,3.61839,4510000.0
2008-01-23 04:23:00,3.61756,3.61972,3.61447,3.61938,4520000.0
2008-01-23 04:24:00,3.61172,3.62361,3.61172,3.61557,6020000.0
2008-01-23 04:25:00,3.61361,3.61843,3.60879,3.61843,4880000.0
2008-01-23 04:27:00,3.61724,3.61724,3.60923,3.60923,4510000.0
2008-01-23 04:28:00,3.61278,3.61849,3.60864,3.61849,4520000.0
2008-01-23 04:29:00,3.61401,3.62245,3.60945,3.61997,6020000.0
2008-01-23 04:30:00,3.62136,3.62217,3.61635,3.62018,7500000.0
2008-01-23 04:32:00,3.61779,3.61912,3.61023,3.61426,5260000.0
2008-01-23 04:34:00,3.61445,3.61921,3.61359,3.61588,3400000.0
2008-01-23 04:35:00,3.61343,3.62115,3.61343,3.61483,4150000.0
2008-01-23 04:36:00,3.61861,3.62027,3.61007,3.61987,4530000.0
2008-01-23 04:37:00,3.60808,3.61659,3.60715,3.60828,3780000.0
2008-01-23 04:38:00,3.61595,3.61742,3.60904,3.61742,4140000.0
2008-01-23 04:39:00,3.61859,3.61859,3.60957,3.61753,6400000.0
2008-01-23 04:40:00,3.6132,3.61804,3.61189,3.61769,3380000.0
2008-01-23 04:41:00,3.61326,3.61907,3.61319,3.61527,4900000.0
2008-01-23 04:42:00,3.61789,3.61979,3.61075,3.61823,4520000.0
2008-01-23 04:43:00,3.61824,3.61926,3.61221,3.61843,4520000.0
2008-01-23 04:44:00,3.61452,3.61934,3.61363,3.61449,7150000.0
2008-01-23 04:45:00,3.61685,3.61963,3.6104,3.61963,4510000.0
2008-01-23 04:46:00,3.60805,3.61708,3.60805,3.61704,3400000.0
2008-01-23 04:47:00,3.61853,3.61903,3.60955,3.61903,3410000.0
2008-01-23 04:48:00,3.61944,3.62004,3.61673,3.61673,4520000.0
2008-01-23 04:49:00,3.61391,3.61991,3.6097,3.61991,6400000.0
2008-01-23 04:50:00,3.61832,3.61977,3.61013,3.61935,6020000.0
2008-01-23 04:51:00,3.61933,3.62158,3.61483,3.61733,6030000.0
2008-01-23 04:52:00,3.61886,3.61892,3.60933,3.61892,3780000.0
2008-01-23 04:54:00,3.61757,3.61757,3.6078,3.61264,7140000.0
2008-01-23 04:55:00,3.61814,3.6186,3.61531,3.61836,4880000.0
2008-01-23 04:56:00,3.61775,3.61896,3.61147,3.61896,7510000.0
2008-01-23 04:57:00,3.61362,3.61892,3.61362,3.61628,4880000.0
2008-01-23 04:58:00,3.61798,3.61888,3.61509,3.61813,3750000.0
2008-01-23 05:00:00,3.61314,3.62388,3.61314,3.62071,4890000.0
2008-01-23 05:01:00,3.6138,3.61988,3.61004,3.61912,5280000.0
2008-01-23 05:02:00,3.61503,3.61778,3.60909,3.61699,4140000.0
2008-01-23 05:03:00,3.61881,3.61891,3.6095,3.61891,3380000.0
2008-01-23 05:04:00,3.61759,3.61901,3.61394,3.61762,7140000.0
2008-01-23 05:05:00,3.61377,3.61866,3.61322,3.61322,5270000.0
2008-01-23 05:07:00,3.61547,3.61906,3.6095,3.61411,3770000.0
2008-01-23 05:08:00,3.60882,3.61853,3.60882,3.61853,3780000.0
2008-01-23 05:09:00,3.6162,3.61873,3.60884,3.6157,3780000.0
2008-01-23 05:10:00,3.61,3.61759,3.60872,3.61691,4890000.0
2008-01-23 05:11:00,3.61391,3.61853,3.6084,3.61853,5660000.0
2008-01-23 05:12:00,3.60918,3.61983,3.60873,3.61906,4530000.0
2008-01-23 05:13:00,3.60919,3.61853,3.60748,3.61853,4900000.0
2008-01-23 05:14:00,3.61417,3.6207,3.61417,3.61844,4510000.0
2008-01-23 05:15:00,3.61416,3.62243,3.60998,3.61543,8650000.0
2008-01-23 05:16:00,3.61731,3.61731,3.60742,3.61226,3770000.0
2008-01-23 05:17:00,3.61789,3.61966,3.614,3.61906,6400000.0
2008-01-23 05:18:00,3.61337,3.61902,3.60872,3.61318,5260000.0
2008-01-23 05:19:00,3.61274,3.6159,3.60636,3.6159,4140000.0
2008-01-23 05:20:00,3.61825,3.61932,3.61415,3.61606,4150000.0
2008-01-23 05:21:00,3.61416,3.61631,3.60803,3.60891,4140000.0
2008-01-23 05:22:00,3.6088,3.61826,3.60786,3.61356,8290000.0
2008-01-23 05:23:00,3.61741,3.61843,3.60836,3.61843,6000000.0
2008-01-23 05:24:00,3.61485,3.62234,3.61193,3.61554,5290000.0
2008-01-23 05:25:00,3.61851,3.61945,3.61006,3.61746,6020000.0
2008-01-23 05:26:00,3.60846,3.61467,3.60513,3.61466,4890000.0
2008-01-23 05:27:00,3.60956,3.61929,3.60956,3.61388,5650000.0
2008-01-23 05:28:00,3.61385,3.6185,3.60956,3.61373,5650000.0
2008-01-23 05:29:00,3.61818,3.61818,3.6074,3.61687,5280000.0
2008-01-23 05:30:00,3.617,3.62009,3.61561,3.61561,3760000.0
2008-01-23 05:31:00,3.61551,3.61954,3.61146,3.61954,3770000.0
2008-01-23 05:32:00,3.61245,3.62046,3.61237,3.6188,10170000.0
2008-01-23 05:33:00,3.60962,3.6159,3.60962,3.6159,3760000.0
2008-01-23 05:34:00,3.60954,3.62024,3.60954,3.61929,5630000.0
2008-01-23 05:35:00,3.61576,3.61979,3.60998,3.60998,4160000.0
2008-01-23 05:37:00,3.61799,3.61918,3.61005,3.61636,4510000.0
2008-01-23 05:38:00,3.61782,3.61887,3.61441,3.61441,5260000.0
2008-01-23 05:39:00,3.6179,3.61955,3.61303,3.61374,12020000.0
2008-01-23 05:40:00,3.61273,3.61764,3.60602,3.61472,6010000.0
2008-01-23 05:41:00,3.6166,3.61876,3.60776,3.61712,8650000.0
2008-01-23 05:42:00,3.60961,3.6209,3.60961,3.61948,6390000.0
2008-01-23 05:43:00,3.61247,3.61735,3.60502,3.60815,10520000.0
2008-01-23 05:44:00,3.61641,3.62371,3.61108,3.61997,7520000.0
2008-01-23 05:45:00,3.62167,3.62167,3.6092,3.60929,5260000.0
2008-01-23 05:46:00,3.60874,3.6198,3.60874,3.6198,5260000.0
2008-01-23 05:47:00,3.61343,3.61883,3.61169,3.61169,4140000.0
2008-01-23 05:48:00,3.61336,3.61909,3.60951,3.61374,4890000.0
2008-01-23 05:49:00,3.61906,3.61906,3.60965,3.6151,3750000.0
2008-01-23 05:50:00,3.61979,3.62084,3.61472,3.61472,3750000.0
2008-01-23 05:51:00,3.60885,3.61882,3.60812,3.61882,4140000.0
2008-01-23 05:52:00,3.61839,3.62121,3.61107,3.61987,6770000.0
2008-01-23 05:53:00,3.61372,3.61834,3.6111,3.6148,7530000.0
2008-01-23 05:54:00,3.61765,3.61923,3.60967,3.61923,5640000.0
2008-01-23 05:55:00,3.61123,3.6182,3.60764,3.6182,10150000.0
2008-01-23 05:56:00,3.61898,3.62368,3.61187,3.61946,8650000.0
2008-01-23 05:57:00,3.61953,3.61969,3.60862,3.61193,7510000.0
2008-01-23 05:58:00,3.60875,3.61742,3.60476,3.61659,6400000.0
2008-01-23 05:59:00,3.61418,3.6225,3.61004,3.61916,13160000.0
2008-01-23 06:00:00,3.61741,3.62153,3.61528,3.61861,4140000.0
2008-01-23 06:01:00,3.61765,3.61902,3.60718,3.61819,9780000.0
2008-01-23 06:02:00,3.61845,3.62006,3.61027,3.61397,5630000.0
2008-01-23 06:03:00,3.61896,3.61896,3.61191,3.6181,10530000.0
2008-01-23 06:04:00,3.61553,3.62089,3.6155,3.6191,4890000.0
2008-01-23 06:05:00,3.61808,3.61808,3.60611,3.61738,4880000.0
2008-01-23 06:06:00,3.60996,3.6206,3.60996,3.61,9010000.0
2008-01-23 06:07:00,3.61411,3.61696,3.60747,3.61696,5280000.0
2008-01-23 06:08:00,3.61357,3.61984,3.61047,3.61748,7140000.0
2008-01-23 06:09:00,3.61909,3.61932,3.60802,3.60919,7130000.0
2008-01-23 06:10:00,3.61952,3.61952,3.61344,3.61344,5260000.0
2008-01-23 06:11:00,3.61795,3.61958,3.615,3.615,5630000.0
2008-01-23 06:12:00,3.61748,3.61847,3.61128,3.61357,5250000.0
2008-01-23 06:13:00,3.6096,3.61938,3.60844,3.61597,5650000.0
2008-01-23 06:14:00,3.61297,3.61742,3.60539,3.61742,5640000.0
2008-01-23 06:15:00,3.62037,3.62053,3.61133,3.61637,4130000.0
2008-01-23 06:16:00,3.61352,3.61898,3.60676,3.61713,3400000.0
2008-01-23 06:17:00,3.6145,3.61527,3.60489,3.60519,9010000.0
2008-01-23 06:18:00,3.61748,3.61904,3.61219,3.61809,6020000.0
2008-01-23 06:19:00,3.61628,3.61727,3.60998,3.61408,6010000.0
2008-01-23 06:20:00,3.61558,3.61755,3.61102,3.61755,6020000.0
2008-01-23 06:21:00,3.61873,3.61873,3.60836,3.61722,5640000.0
2008-01-23 06:22:00,3.61926,3.62039,3.61382,3.61494,10150000.0
2008-01-23 06:23:00,3.61806,3.61856,3.61433,3.61539,3010000.0
2008-01-23 06:24:00,3.60938,3.61869,3.60829,3.60829,4890000.0
2008-01-23 06:25:00,3.60944,3.61851,3.60623,3.61301,14280000.0
2008-01-23 06:26:00,3.61917,3.62271,3.61053,3.61547,9020000.0
2008-01-23 06:27:00,3.61555,3.6198,3.61015,3.61933,4890000.0
2008-01-23 06:28:00,3.61854,3.61884,3.61495,3.61788,6010000.0
2008-01-23 06:29:00,3.61808,3.62185,3.61159,3.62011,7510000.0
2008-01-23 06:30:00,3.62101,3.62101,3.6102,3.61393,8650000.0
2008-01-23 06:31:00,3.61478,3.61955,3.60893,3.61485,7520000.0
2008-01-23 06:32:00,3.61729,3.62027,3.61421,3.61908,7910000.0
2008-01-23 06:33:00,3.61451,3.61994,3.60966,3.61928,10540000.0
2008-01-23 06:34:00,3.60853,3.61831,3.60734,3.61831,5260000.0
2008-01-23 06:35:00,3.61453,3.61969,3.6103,3.6103,7530000.0
2008-01-23 06:36:00,3.61872,3.61903,3.60942,3.61869,8270000.0
2008-01-23 06:37:00,3.61799,3.61922,3.6146,3.61922,5270000.0
2008-01-23 06:38:00,3.61541,3.62102,3.61173,3.61309,5260000.0
2008-01-23 06:39:00,3.61397,3.61937,3.61397,3.61935,6380000.0
2008-01-23 06:40:00,3.61708,3.61759,3.60786,3.60877,9010000.0
2008-01-23 06:41:00,3.61752,3.61813,3.61188,3.61348,6010000.0
2008-01-23 06:42:00,3.61416,3.6189,3.60743,3.61854,8650000.0
2008-01-23 06:43:00,3.61688,3.61723,3.6081,3.61723,6770000.0
2008-01-23 06:44:00,3.61322,3.62043,3.60833,3.60833,5630000.0
2008-01-23 06:45:00,3.61912,3.62089,3.61018,3.61544,8650000.0
2008-01-23 06:46:00,3.61353,3.61906,3.61003,3.61003,4880000.0
2008-01-23 06:47:00,3.61687,3.61902,3.60975,3.61755,4890000.0
2008-01-23 06:48:00,3.61738,3.61755,3.60971,3.61372,5640000.0
2008-01-23 06:49:00,3.6177,3.61838,3.61105,3.61464,6770000.0
2008-01-23 06:50:00,3.61393,3.61949,3.61016,3.61758,8260000.0
2008-01-23 06:51:00,3.61796,3.61892,3.61443,3.61603,5260000.0
2008-01-23 06:52:00,3.61901,3.61916,3.60976,3.61754,3010000.0
2008-01-23 06:53:00,3.6086,3.6204,3.6086,3.61893,6030000.0
2008-01-23 06:54:00,3.61991,3.62065,3.61047,3.61896,9020000.0
2008-01-23 06:55:00,3.6153,3.61987,3.6142,3.61939,4890000.0
2008-01-23 06:56:00,3.61377,3.62014,3.61377,3.61405,6020000.0
2008-01-23 06:57:00,3.61821,3.61976,3.61024,3.61024,6010000.0
2008-01-23 06:58:00,3.61861,3.61874,3.61167,3.61874,5260000.0
2008-01-23 06:59:00,3.6182,3.61896,3.60952,3.60952,4880000.0
2008-01-23 07:00:00,3.6171,3.62058,3.61124,3.61997,6380000.0
2008-01-23 07:01:00,3.61548,3.62138,3.61165,3.62014,5630000.0
2008-01-23 07:02:00,3.61972,3.61992,3.60813,3.61542,4140000.0
2008-01-23 07:03:00,3.6177,3.61914,3.61412,3.61849,4890000.0
2008-01-23 07:04:00,3.61937,3.61937,3.61041,3.6187,6010000.0
2008-01-23 07:05:00,3.60919,3.61857,3.60919,3.61622,4510000.0
2008-01-23 07:06:00,3.61836,3.62011,3.60875,3.61416,4520000.0
2008-01-23 07:07:00,3.61765,3.61901,3.61421,3.61598,4510000.0
2008-01-23 07:08:00,3.61225,3.61914,3.6079,3.61821,5630000.0
2008-01-23 07:09:00,3.62002,3.62002,3.60987,3.60987,3750000.0
2008-01-23 07:10:00,3.61571,3.61824,3.60773,3.61492,4140000.0
2008-01-23 07:11:00,3.61864,3.62241,3.61061,3.61554,5270000.0
2008-01-23 07:12:00,3.61834,3.61888,3.60907,3.61754,4510000.0
2008-01-23 07:13:00,3.61872,3.61875,3.60966,3.61875,5250000.0
2008-01-23 07:14:00,3.61779,3.61848,3.60943,3.60943,5250000.0
2008-01-23 07:15:00,3.62091,3.62127,3.61014,3.61014,5270000.0
2008-01-23 07:16:00,3.61706,3.61797,3.60872,3.61627,6010000.0
2008-01-23 07:17:00,3.61317,3.6175,3.60792,3.6131,4140000.0
2008-01-23 07:18:00,3.61307,3.61842,3.60693,3.61842,8270000.0
2008-01-23 07:19:00,3.6107,3.6171,3.60737,3.6171,4890000.0
2008-01-23 07:20:00,3.6175,3.6179,3.61084,3.6179,9010000.0
2008-01-23 07:21:00,3.60911,3.61759,3.6063,3.61499,6780000.0
2008-01-23 07:22:00,3.61723,3.6191,3.61209,3.61634,6760000.0
2008-01-23 07:23:00,3.61758,3.61967,3.6119,3.61401,4140000.0
2008-01-23 07:24:00,3.61311,3.61782,3.60811,3.6089,5260000.0
2008-01-23 07:25:00,3.61787,3.61787,3.60502,3.61147,6400000.0
2008-01-23 07:26:00,3.61522,3.62143,3.60958,3.60961,6390000.0
2008-01-23 07:27:00,3.60837,3.61875,3.60746,3.61655,4510000.0
2008-01-23 07:28:00,3.61917,3.61989,3.61054,3.61406,4510000.0
2008-01-23 07:29:00,3.61036,3.6225,3.61036,3.61827,5260000.0
2008-01-23 07:30:00,3.61966,3.62044,3.61522,3.6179,6760000.0
2008-01-23 07:31:00,3.61838,3.62429,3.61163,3.62027,13930000.0
2008-01-23 07:32:00,3.6188,3.61997,3.61576,3.61932,5260000.0
2008-01-23 07:33:00,3.6135,3.62013,3.61041,3.61615,4140000.0
2008-01-23 07:34:00,3.61929,3.61929,3.61133,3.61133,4510000.0
2008-01-23 07:35:00,3.61516,3.62085,3.61094,3.61094,3390000.0
2008-01-23 07:36:00,3.61798,3.61923,3.6095,3.61923,4150000.0
2008-01-23 07:37:00,3.619,3.62124,3.6108,3.6108,6000000.0
2008-01-23 07:38:00,3.61703,3.61903,3.60928,3.61156,4150000.0
2008-01-23 07:39:00,3.61908,3.61908,3.60691,3.61602,5270000.0
2008-01-23 07:40:00,3.60963,3.61906,3.60961,3.61454,6010000.0
2008-01-23 07:42:00,3.61359,3.62324,3.61043,3.61671,7530000.0
2008-01-23 07:43:00,3.61872,3.61878,3.60913,3.61878,10150000.0
2008-01-23 07:44:00,3.61793,3.61826,3.61372,3.61372,3750000.0
2008-01-23 07:45:00,3.61433,3.62444,3.61347,3.62005,8270000.0
2008-01-23 07:46:00,3.60811,3.61737,3.60653,3.60888,8250000.0
2008-01-23 07:47:00,3.61443,3.6181,3.60753,3.61794,7150000.0
2008-01-23 07:48:00,3.60998,3.62061,3.60998,3.62061,4890000.0
2008-01-23 07:49:00,3.62107,3.62177,3.6116,3.62032,6020000.0
2008-01-23 07:50:00,3.61834,3.61834,3.61375,3.61375,4510000.0
2008-01-23 07:51:00,3.61645,3.61925,3.60995,3.60995,5640000.0
2008-01-23 07:52:00,3.61861,3.61918,3.61062,3.61683,4510000.0
2008-01-23 07:53:00,3.61334,3.61738,3.60759,3.6159,5630000.0
2008-01-23 07:54:00,3.61086,3.62114,3.61086,3.61943,5250000.0
2008-01-23 07:55:00,3.61441,3.61986,3.613,3.61483,4510000.0
2008-01-23 07:56:00,3.61398,3.61979,3.6099,3.61485,3780000.0
2008-01-23 07:58:00,3.6185,3.6216,3.61172,3.62039,6390000.0
2008-01-23 07:59:00,3.61929,3.62113,3.61132,3.62006,5270000.0
2008-01-23 08:00:00,3.61259,3.61948,3.61259,3.6181,3400000.0
2008-01-23 08:01:00,3.61889,3.61889,3.60811,3.61768,4140000.0
2008-01-23 08:02:00,3.61794,3.61894,3.61655,3.61891,6380000.0
2008-01-23 08:03:00,3.61877,3.61963,3.61783,3.61861,4880000.0
2008-01-23 08:06:00,3.6134,3.61942,3.60882,3.61802,8630000.0
2008-01-23 08:07:00,3.61066,3.61958,3.61066,3.61947,5270000.0
2008-01-23 08:09:00,3.61942,3.62022,3.61259,3.61259,4880000.0
2008-01-23 08:10:00,3.60867,3.61875,3.60806,3.60806,7140000.0
2008-01-23 08:11:00,3.6149,3.62024,3.61132,3.61949,11630000.0
2008-01-23 08:12:00,3.61892,3.62087,3.61075,3.61799,4890000.0
2008-01-23 08:13:00,3.61357,3.61931,3.61357,3.61912,5630000.0
2008-01-23 08:14:00,3.61795,3.62057,3.61286,3.61286,5260000.0
2008-01-23 08:15:00,3.62056,3.62056,3.61466,3.61944,6400000.0
2008-01-23 08:17:00,3.61841,3.61843,3.61143,3.61227,4890000.0
2008-01-23 08:18:00,3.61673,3.61963,3.60816,3.61963,5630000.0
2008-01-23 08:19:00,3.61409,3.61781,3.61041,3.6138,5630000.0
2008-01-23 08:20:00,3.61798,3.62008,3.60972,3.61436,6760000.0
2008-01-23 08:21:00,3.61479,3.6189,3.61479,3.6164,5270000.0
2008-01-23 08:22:00,3.61802,3.61866,3.61507,3.61609,6380000.0
2008-01-23 08:23:00,3.61827,3.61827,3.60368,3.61419,6010000.0
2008-01-23 08:24:00,3.6141,3.61696,3.60978,3.61666,4140000.0
2008-01-23 08:25:00,3.61556,3.61556,3.60435,3.61446,6760000.0
2008-01-23 08:26:00,3.61347,3.61976,3.61261,3.61395,6760000.0
2008-01-23 08:27:00,3.61363,3.62002,3.61363,3.61756,4890000.0
2008-01-23 08:28:00,3.61371,3.62038,3.60927,3.60927,4890000.0
2008-01-23 08:29:00,3.6157,3.6172,3.61292,3.61585,3770000.0
2008-01-23 08:30:00,3.61526,3.61913,3.61354,3.61448,4510000.0
2008-01-23 08:31:00,3.61546,3.61743,3.60965,3.61743,6770000.0
2008-01-23 08:32:00,3.61165,3.61598,3.60522,3.61481,7140000.0
2008-01-23 08:33:00,3.61109,3.61526,3.60376,3.61027,7130000.0
2008-01-23 08:34:00,3.6141,3.61773,3.60761,3.60761,7140000.0
2008-01-23 08:35:00,3.61353,3.6177,3.60789,3.6177,6010000.0
2008-01-23 08:36:00,3.60997,3.61871,3.60997,3.61687,4900000.0
2008-01-23 08:37:00,3.61275,3.61983,3.60857,3.61734,6770000.0
2008-01-23 08:38:00,3.61835,3.61877,3.61138,3.61828,6030000.0
2008-01-23 08:39:00,3.61406,3.61987,3.61406,3.61458,6020000.0
2008-01-23 08:40:00,3.60917,3.61956,3.60894,3.61812,4510000.0
2008-01-23 08:41:00,3.61296,3.61788,3.60888,3.61724,3400000.0
2008-01-23 08:42:00,3.61842,3.62019,3.61117,3.61908,7510000.0
2008-01-23 08:43:00,3.61654,3.61855,3.61266,3.61746,6760000.0
2008-01-23 08:44:00,3.61368,3.61957,3.60894,3.61652,10520000.0
2008-01-23 08:45:00,3.61918,3.61918,3.60756,3.61782,6030000.0
2008-01-23 08:46:00,3.61623,3.61675,3.60791,3.61449,4520000.0
2008-01-23 08:47:00,3.61445,3.61772,3.60758,3.61772,7140000.0
2008-01-23 08:48:00,3.61534,3.62202,3.61116,3.62202,5250000.0
2008-01-23 08:49:00,3.61634,3.61786,3.60821,3.61674,7510000.0
2008-01-23 08:50:00,3.6157,3.61983,3.60857,3.60857,6400000.0
2008-01-23 08:51:00,3.61135,3.61806,3.6111,3.61806,4880000.0
2008-01-23 08:52:00,3.61231,3.61664,3.61041,3.61195,5260000.0
2008-01-23 08:53:00,3.61703,3.61742,3.60675,3.61522,7130000.0
2008-01-23 08:54:00,3.60861,3.61767,3.60861,3.61749,7150000.0
2008-01-23 08:55:00,3.61279,3.61633,3.60568,3.60766,4520000.0
2008-01-23 08:56:00,3.61228,3.61972,3.61162,3.61162,4510000.0
2008-01-23 08:57:00,3.61847,3.61847,3.60603,3.60603,3770000.0
2008-01-23 08:58:00,3.61639,3.61816,3.60784,3.61608,5260000.0
2008-01-23 08:59:00,3.61467,3.6187,3.6123,3.61375,6020000.0
2008-01-23 09:00:00,3.61219,3.62152,3.60858,3.61798,9010000.0
2008-01-23 09:01:00,3.61164,3.61732,3.60907,3.61732,7890000.0
2008-01-23 09:02:00,3.61498,3.61973,3.61332,3.61451,6750000.0
2008-01-23 09:03:00,3.61366,3.62401,3.61119,3.61497,7520000.0
2008-01-23 09:04:00,3.6144,3.61847,3.61089,3.61271,5250000.0
2008-01-23 09:05:00,3.61144,3.61733,3.61111,3.61697,4880000.0
2008-01-23 09:06:00,3.61367,3.61812,3.60737,3.61811,10900000.0
2008-01-23 09:07:00,3.60913,3.6182,3.60913,3.61662,4510000.0
2008-01-23 09:08:00,3.61363,3.6177,3.60579,3.61706,4520000.0
2008-01-23 09:09:00,3.6132,3.61871,3.61244,3.61349,5260000.0
2008-01-23 09:10:00,3.61793,3.61793,3.60949,3.6161,10150000.0
2008-01-23 09:11:00,3.61728,3.61847,3.6064,3.61079,10520000.0
2008-01-23 09:12:00,3.61347,3.61948,3.61347,3.61441,5650000.0
2008-01-23 09:13:00,3.6158,3.61945,3.60958,3.61798,9030000.0
2008-01-23 09:14:00,3.61287,3.61928,3.60873,3.61881,15040000.0
2008-01-23 09:15:00,3.61696,3.62063,3.60826,3.60826,6790000.0
2008-01-23 09:16:00,3.61633,3.61685,3.61125,3.61653,7130000.0
2008-01-23 09:17:00,3.61594,3.61594,3.60502,3.60502,4880000.0
2008-01-23 09:18:00,3.61071,3.61599,3.61055,3.61599,4890000.0
2008-01-23 09:19:00,3.61132,3.61749,3.60642,3.61631,5260000.0
2008-01-23 09:20:00,3.61069,3.61704,3.61032,3.6155,6010000.0
2008-01-23 09:21:00,3.608,3.61764,3.608,3.61312,6020000.0
2008-01-23 09:22:00,3.61538,3.61676,3.60249,3.61459,9030000.0
2008-01-23 09:23:00,3.60927,3.61481,3.60878,3.61254,4140000.0
2008-01-23 09:24:00,3.61521,3.61634,3.60721,3.61575,6010000.0
2008-01-23 09:25:00,3.61185,3.61782,3.60836,3.61542,6770000.0
2008-01-23 09:26:00,3.61466,3.61746,3.60539,3.61533,7530000.0
2008-01-23 09:27:00,3.60632,3.61328,3.60632,3.61286,4510000.0
2008-01-23 09:28:00,3.61041,3.61868,3.60732,3.61573,9770000.0
2008-01-23 09:29:00,3.60972,3.61234,3.60197,3.60307,13510000.0
2008-01-23 09:30:00,3.6159,3.61835,3.60963,3.61121,6390000.0
2008-01-23 09:31:00,3.61268,3.61394,3.608,3.60822,4890000.0
2008-01-23 09:32:00,3.60703,3.61416,3.60703,3.61416,4510000.0
2008-01-23 09:33:00,3.61396,3.61711,3.60607,3.61429,6010000.0
2008-01-23 09:34:00,3.61243,3.61615,3.60962,3.61296,6760000.0
2008-01-23 09:35:00,3.61463,3.61597,3.61104,3.61574,4890000.0
2008-01-23 09:36:00,3.60846,3.61576,3.60775,3.61424,7150000.0
2008-01-23 09:37:00,3.61857,3.61857,3.61186,3.61564,4510000.0
2008-01-23 09:38:00,3.61412,3.61602,3.61021,3.61602,4140000.0
2008-01-23 09:39:00,3.61208,3.61997,3.60979,3.61591,6770000.0
2008-01-23 09:40:00,3.6143,3.61707,3.60633,3.60633,7510000.0
2008-01-23 09:41:00,3.61095,3.61681,3.6062,3.61096,5270000.0
2008-01-23 09:42:00,3.61242,3.6186,3.60974,3.6135,6390000.0
2008-01-23 09:43:00,3.61393,3.61839,3.61072,3.61471,4140000.0
2008-01-23 09:44:00,3.61682,3.62097,3.61128,3.618,10910000.0
2008-01-23 09:45:00,3.615,3.62299,3.61315,3.61847,3770000.0
2008-01-23 09:46:00,3.61655,3.61682,3.6063,3.6164,9010000.0
2008-01-23 09:47:00,3.61497,3.61922,3.60807,3.61649,6020000.0
2008-01-23 09:48:00,3.61584,3.61891,3.61313,3.61748,4900000.0
2008-01-23 09:49:00,3.60785,3.61789,3.60776,3.61655,5260000.0
2008-01-23 09:50:00,3.60756,3.6199,3.60756,3.61712,7130000.0
2008-01-23 09:51:00,3.61502,3.61819,3.61214,3.61379,5250000.0
2008-01-23 09:52:00,3.61228,3.61724,3.61184,3.61633,6010000.0
2008-01-23 09:53:00,3.61381,3.61882,3.60824,3.60824,7150000.0
2008-01-23 09:54:00,3.61442,3.61751,3.60816,3.61751,4140000.0
2008-01-23 09:55:00,3.61813,3.61875,3.60725,3.60725,4880000.0
2008-01-23 09:56:00,3.61638,3.61897,3.60997,3.61232,6010000.0
2008-01-23 09:57:00,3.61541,3.61692,3.60963,3.60963,4880000.0
2008-01-23 09:58:00,3.61676,3.61715,3.60689,3.61623,6760000.0
2008-01-23 09:59:00,3.61473,3.61559,3.60276,3.61384,11280000.0
2008-01-23 10:00:00,3.61437,3.61612,3.60473,3.61046,5630000.0
2008-01-23 10:01:00,3.6093,3.61541,3.6093,3.61392,5260000.0
2008-01-23 10:02:00,3.61461,3.61939,3.60762,3.6174,7510000.0
2008-01-23 10:03:00,3.60928,3.61426,3.59151,3.61426,10520000.0
2008-01-23 10:04:00,3.61677,3.61714,3.60763,3.61343,6390000.0
2008-01-23 10:05:00,3.61686,3.61686,3.60651,3.60886,5260000.0
2008-01-23 10:06:00,3.61546,3.6169,3.60811,3.60811,6000000.0
2008-01-23 10:07:00,3.61627,3.61627,3.60439,3.6063,4890000.0
2008-01-23 10:08:00,3.61579,3.61666,3.60983,3.61666,9010000.0
2008-01-23 10:09:00,3.61142,3.61597,3.60425,3.61325,7140000.0
2008-01-23 10:10:00,3.60778,3.61709,3.60588,3.61709,6400000.0
2008-01-23 10:11:00,3.61644,3.61918,3.6085,3.61798,9790000.0
2008-01-23 10:12:00,3.61577,3.61705,3.60945,3.61373,7500000.0
2008-01-23 10:13:00,3.61643,3.61673,3.60945,3.6133,6010000.0
2008-01-23 10:14:00,3.61283,3.61769,3.60685,3.61769,12040000.0
2008-01-23 10:15:00,3.61937,3.61937,3.60926,3.61784,6020000.0
2008-01-23 10:16:00,3.61656,3.61788,3.60858,3.61788,4880000.0
2008-01-23 10:17:00,3.61324,3.61554,3.60623,3.61135,5260000.0
2008-01-23 10:18:00,3.61483,3.61685,3.60963,3.61335,5260000.0
2008-01-23 10:19:00,3.61731,3.61731,3.6074,3.61547,6390000.0
2008-01-23 10:20:00,3.61885,3.61885,3.60517,3.61459,9390000.0
2008-01-23 10:21:00,3.61829,3.61829,3.60784,3.61818,10890000.0
2008-01-23 10:22:00,3.61415,3.6151,3.60505,3.6128,5640000.0
2008-01-23 10:23:00,3.60939,3.61877,3.60939,3.61555,3770000.0
2008-01-23 10:24:00,3.61773,3.62057,3.61253,3.61946,7140000.0
2008-01-23 10:25:00,3.60919,3.61268,3.60895,3.60924,5630000.0
2008-01-23 10:26:00,3.61772,3.61935,3.61204,3.61273,6760000.0
2008-01-23 10:27:00,3.61779,3.61853,3.60932,3.61798,5260000.0
2008-01-23 10:28:00,3.61359,3.61794,3.6108,3.61305,4510000.0
2008-01-23 10:29:00,3.61366,3.62011,3.60681,3.61656,16920000.0
2008-01-23 10:30:00,3.61998,3.61998,3.61292,3.61823,6770000.0
2008-01-23 10:31:00,3.61598,3.62085,3.60829,3.61846,8650000.0
2008-01-23 10:32:00,3.61974,3.61974,3.60603,3.61542,6000000.0
2008-01-23 10:33:00,3.59982,3.61676,3.59911,3.61676,4520000.0
2008-01-23 10:34:00,3.61553,3.61698,3.60498,3.60498,6400000.0
2008-01-23 10:35:00,3.6165,3.62094,3.61416,3.6143,5260000.0
2008-01-23 10:36:00,3.61655,3.61934,3.61183,3.61546,5270000.0
2008-01-23 10:37:00,3.61876,3.62087,3.61279,3.62087,6400000.0
2008-01-23 10:38:00,3.61579,3.61839,3.61276,3.61399,6010000.0
2008-01-23 10:39:00,3.6135,3.62029,3.6135,3.6152,4890000.0
2008-01-23 10:40:00,3.62092,3.62092,3.60888,3.61955,6010000.0
2008-01-23 10:41:00,3.61633,3.62033,3.60997,3.62033,5640000.0
2008-01-23 10:42:00,3.6138,3.61977,3.60923,3.61407,6750000.0
2008-01-23 10:43:00,3.61707,3.622,3.61216,3.61446,6760000.0
2008-01-23 10:44:00,3.61447,3.61856,3.61137,3.61661,6010000.0
2008-01-23 10:45:00,3.61961,3.61961,3.61211,3.61861,6380000.0
2008-01-23 10:46:00,3.61745,3.61762,3.60838,3.61762,4880000.0
2008-01-23 10:47:00,3.61397,3.61804,3.61385,3.61804,4140000.0
2008-01-23 10:48:00,3.61905,3.61905,3.61063,3.61429,6390000.0
2008-01-23 10:49:00,3.61337,3.61832,3.61144,3.61278,7520000.0
2008-01-23 10:50:00,3.61753,3.61753,3.6107,3.61578,7140000.0
2008-01-23 10:51:00,3.61099,3.61572,3.6052,3.61565,5630000.0
2008-01-23 10:52:00,3.61701,3.61762,3.61289,3.61705,4890000.0
2008-01-23 10:53:00,3.60904,3.61796,3.6004,3.60669,6390000.0
2008-01-23 10:54:00,3.61424,3.61807,3.60812,3.61807,5630000.0
2008-01-23 10:55:00,3.61689,3.61694,3.61159,3.61694,7140000.0
2008-01-23 10:56:00,3.61699,3.61699,3.60557,3.61085,7510000.0
2008-01-23 10:57:00,3.61236,3.61597,3.60929,3.61597,6380000.0
2008-01-23 10:58:00,3.6161,3.61689,3.61114,3.61689,4140000.0
2008-01-23 10:59:00,3.61576,3.6168,3.60543,3.6168,5640000.0
2008-01-23 11:00:00,3.61367,3.61949,3.60741,3.60741,12790000.0
2008-01-23 11:01:00,3.61505,3.6169,3.61211,3.6169,5260000.0
2008-01-23 11:02:00,3.6068,3.61572,3.60397,3.60397,5650000.0
2008-01-23 11:03:00,3.6118,3.61872,3.60769,3.61236,6020000.0
2008-01-23 11:04:00,3.6114,3.6149,3.60554,3.61079,4510000.0
2008-01-23 11:05:00,3.60988,3.61466,3.60503,3.61466,6020000.0
2008-01-23 11:06:00,3.61532,3.61599,3.60622,3.61575,5280000.0
2008-01-23 11:07:00,3.60882,3.61789,3.60882,3.61093,5260000.0
2008-01-23 11:08:00,3.61623,3.61672,3.6068,3.61603,5640000.0
2008-01-23 11:09:00,3.61637,3.61637,3.60324,3.60951,4150000.0
2008-01-23 11:10:00,3.61199,3.61723,3.60726,3.61388,6010000.0
2008-01-23 11:11:00,3.6159,3.61896,3.60537,3.61642,6030000.0
2008-01-23 11:12:00,3.61603,3.61609,3.60466,3.61609,7510000.0
2008-01-23 11:13:00,3.61394,3.61629,3.60985,3.61629,5630000.0
2008-01-23 11:14:00,3.61378,3.61626,3.60485,3.61609,10530000.0
2008-01-23 11:15:00,3.61261,3.61695,3.61009,3.6164,5260000.0
2008-01-23 11:16:00,3.61112,3.61486,3.60233,3.6135,5260000.0
2008-01-23 11:17:00,3.61642,3.61694,3.60878,3.61101,5250000.0
2008-01-23 11:18:00,3.61642,3.61793,3.6093,3.61793,4140000.0
2008-01-23 11:19:00,3.61414,3.61896,3.61327,3.61707,4880000.0
2008-01-23 11:20:00,3.61003,3.61627,3.61003,3.61627,5260000.0
2008-01-23 11:21:00,3.61392,3.61927,3.61125,3.61247,4880000.0
2008-01-23 11:22:00,3.61895,3.62072,3.61612,3.62072,6020000.0
2008-01-23 11:23:00,3.61981,3.61981,3.60843,3.61608,3770000.0
2008-01-23 11:24:00,3.60961,3.6187,3.60961,3.6187,5280000.0
2008-01-23 11:25:00,3.6148,3.62226,3.61174,3.62218,6010000.0
2008-01-23 11:26:00,3.61593,3.62244,3.61214,3.62244,4880000.0
2008-01-23 11:27:00,3.62162,3.62174,3.61337,3.62174,5650000.0
2008-01-23 11:28:00,3.61444,3.61996,3.61013,3.61682,6390000.0
2008-01-23 11:29:00,3.61427,3.62145,3.61427,3.61821,10520000.0
2008-01-23 11:30:00,3.62237,3.62315,3.61427,3.61826,5640000.0
2008-01-23 11:31:00,3.6129,3.62254,3.6129,3.62254,4140000.0
2008-01-23 11:32:00,3.62213,3.62325,3.60918,3.61701,7880000.0
2008-01-23 11:33:00,3.62139,3.62268,3.61293,3.62222,6010000.0
2008-01-23 11:34:00,3.62326,3.62326,3.61588,3.61715,4880000.0
2008-01-23 11:35:00,3.61867,3.62126,3.61318,3.62089,5640000.0
2008-01-23 11:36:00,3.62161,3.62377,3.61052,3.62377,7520000.0
2008-01-23 11:37:00,3.62555,3.62555,3.617,3.62526,6390000.0
2008-01-23 11:38:00,3.61806,3.62387,3.61013,3.62387,4890000.0
2008-01-23 11:39:00,3.61931,3.62516,3.61749,3.62516,4510000.0
2008-01-23 11:40:00,3.61758,3.62185,3.61402,3.61402,4510000.0
2008-01-23 11:41:00,3.62594,3.62594,3.61848,3.62453,5270000.0
2008-01-23 11:42:00,3.62396,3.62529,3.62012,3.62012,5250000.0
2008-01-23 11:43:00,3.62039,3.62397,3.61773,3.62124,7890000.0
2008-01-23 11:44:00,3.61977,3.62157,3.61516,3.61544,5630000.0
2008-01-23 11:45:00,3.61586,3.62137,3.61241,3.62137,4510000.0
2008-01-23 11:46:00,3.61766,3.62318,3.61356,3.62318,6400000.0
2008-01-23 11:47:00,3.61627,3.6255,3.61503,3.6255,5630000.0
2008-01-23 11:48:00,3.62321,3.62557,3.61537,3.61947,6760000.0
2008-01-23 11:49:00,3.62163,3.62556,3.61391,3.62556,4520000.0
2008-01-23 11:50:00,3.62383,3.62383,3.61232,3.62027,6380000.0
2008-01-23 11:51:00,3.61974,3.62464,3.61865,3.62081,6000000.0
2008-01-23 11:52:00,3.62293,3.62476,3.61652,3.62473,4140000.0
2008-01-23 11:53:00,3.61923,3.62495,3.6155,3.6155,6770000.0
2008-01-23 11:54:00,3.62397,3.62462,3.61795,3.62018,5280000.0
2008-01-23 11:55:00,3.61921,3.62235,3.61456,3.61972,4520000.0
2008-01-23 11:56:00,3.61936,3.6228,3.61896,3.62092,4510000.0
2008-01-23 11:57:00,3.61482,3.62165,3.61453,3.61964,5270000.0
2008-01-23 11:58:00,3.61847,3.62389,3.61609,3.61778,5640000.0
2008-01-23 11:59:00,3.62289,3.62493,3.61858,3.62397,7520000.0
2008-01-23 12:00:00,3.62012,3.62353,3.61831,3.62232,4890000.0
2008-01-23 12:01:00,3.61924,3.62413,3.6134,3.61827,6780000.0
2008-01-23 12:02:00,3.62093,3.62529,3.61324,3.62285,6030000.0
2008-01-23 12:03:00,3.61585,3.6224,3.61515,3.6224,4880000.0
2008-01-23 12:04:00,3.62246,3.62246,3.61694,3.62198,5640000.0
2008-01-23 12:05:00,3.62207,3.62281,3.61595,3.61825,4890000.0
2008-01-23 12:06:00,3.6154,3.62164,3.61126,3.61126,4140000.0
2008-01-23 12:07:00,3.61371,3.62372,3.61296,3.61773,5630000.0
2008-01-23 12:08:00,3.61777,3.62195,3.61257,3.62195,4880000.0
2008-01-23 12:09:00,3.61848,3.62323,3.61371,3.62133,5250000.0
2008-01-23 12:10:00,3.61893,3.62298,3.61879,3.62065,5250000.0
2008-01-23 12:11:00,3.62193,3.62256,3.60932,3.60932,5250000.0
2008-01-23 12:12:00,3.62131,3.6224,3.61705,3.61713,6760000.0
2008-01-23 12:13:00,3.61961,3.61961,3.61223,3.61462,4880000.0
2008-01-23 12:14:00,3.62256,3.62256,3.60798,3.61921,6020000.0
2008-01-23 12:15:00,3.62236,3.62257,3.61618,3.62179,9770000.0
2008-01-23 12:16:00,3.61509,3.62133,3.61509,3.61699,4510000.0
2008-01-23 12:17:00,3.61924,3.62073,3.61395,3.61429,4880000.0
2008-01-23 12:18:00,3.61976,3.62169,3.61542,3.61994,6010000.0
2008-01-23 12:19:00,3.61979,3.6217,3.61307,3.61664,4140000.0
2008-01-23 12:20:00,3.61944,3.62002,3.61369,3.61684,5630000.0
2008-01-23 12:21:00,3.6203,3.62056,3.61513,3.62011,6020000.0
2008-01-23 12:22:00,3.61571,3.62133,3.61571,3.62133,6000000.0
2008-01-23 12:23:00,3.61623,3.62139,3.6139,3.6151,5630000.0
2008-01-23 12:24:00,3.6106,3.62176,3.6106,3.62176,7150000.0
2008-01-23 12:25:00,3.61716,3.62484,3.6123,3.61838,8660000.0
2008-01-23 12:26:00,3.6181,3.62237,3.6091,3.61237,7530000.0
2008-01-23 12:27:00,3.6224,3.62242,3.61419,3.62242,5630000.0
2008-01-23 12:28:00,3.6193,3.62332,3.61659,3.62279,4890000.0
2008-01-23 12:29:00,3.62086,3.62138,3.61402,3.62138,3780000.0
2008-01-23 12:30:00,3.62264,3.62264,3.60999,3.622,18770000.0
2008-01-23 12:31:00,3.61822,3.62314,3.61513,3.62281,5650000.0
2008-01-23 12:32:00,3.61212,3.62077,3.61212,3.61813,6020000.0
2008-01-23 12:33:00,3.61899,3.62287,3.61132,3.62287,5630000.0
2008-01-23 12:34:00,3.61779,3.622,3.61372,3.61963,5630000.0
2008-01-23 12:35:00,3.61554,3.62195,3.61554,3.62191,4890000.0
2008-01-23 12:36:00,3.62177,3.62245,3.61095,3.61829,4890000.0
2008-01-23 12:37:00,3.62299,3.62349,3.61269,3.62197,7520000.0
2008-01-23 12:38:00,3.61905,3.62126,3.617,3.62126,5260000.0
2008-01-23 12:39:00,3.6118,3.6218,3.61165,3.62085,6770000.0
2008-01-23 12:40:00,3.61243,3.62415,3.61243,3.62401,4150000.0
2008-01-23 12:41:00,3.61794,3.62103,3.60826,3.61918,5640000.0
2008-01-23 12:42:00,3.61757,3.62333,3.6117,3.62333,6790000.0
2008-01-23 12:43:00,3.62149,3.62149,3.61407,3.61774,5640000.0
2008-01-23 12:44:00,3.61816,3.62397,3.61379,3.6232,4140000.0
2008-01-23 12:45:00,3.6218,3.6218,3.61274,3.61687,6000000.0
2008-01-23 12:46:00,3.62075,3.62209,3.61036,3.62058,4520000.0
2008-01-23 12:47:00,3.61889,3.62297,3.61727,3.61954,5260000.0
2008-01-23 12:48:00,3.6129,3.62208,3.6129,3.61716,5630000.0
2008-01-23 12:49:00,3.61699,3.62195,3.6117,3.61426,3400000.0
2008-01-23 12:50:00,3.62091,3.62406,3.61184,3.61887,4510000.0
2008-01-23 12:51:00,3.62252,3.62335,3.6175,3.62278,5260000.0
2008-01-23 12:52:00,3.62268,3.62324,3.61601,3.62223,5260000.0
2008-01-23 12:53:00,3.622,3.62291,3.6118,3.62291,6030000.0
2008-01-23 12:54:00,3.62115,3.6226,3.61338,3.62249,4890000.0
2008-01-23 12:55:00,3.61839,3.62207,3.61694,3.621,4880000.0
2008-01-23 12:56:00,3.61926,3.62414,3.61782,3.61996,5640000.0
2008-01-23 12:57:00,3.61427,3.6267,3.61427,3.623,10880000.0
2008-01-23 12:58:00,3.61845,3.62237,3.61385,3.61385,7140000.0
2008-01-23 12:59:00,3.62435,3.62435,3.61418,3.62324,5630000.0
2008-01-23 13:00:00,3.62466,3.62466,3.6161,3.62386,8260000.0
2008-01-23 13:01:00,3.62019,3.62377,3.6117,3.62377,7520000.0
2008-01-23 13:02:00,3.61926,3.62331,3.61235,3.62265,4890000.0
2008-01-23 13:03:00,3.62137,3.62612,3.6149,3.62612,7520000.0
2008-01-23 13:04:00,3.62498,3.62498,3.61136,3.61972,4520000.0
2008-01-23 13:05:00,3.61868,3.62277,3.61247,3.62276,5630000.0
2008-01-23 13:06:00,3.62199,3.62518,3.61562,3.62518,5270000.0
2008-01-23 13:07:00,3.62024,3.62499,3.61895,3.61895,4880000.0
2008-01-23 13:08:00,3.62049,3.62304,3.61697,3.62123,6000000.0
2008-01-23 13:09:00,3.61967,3.62433,3.61198,3.62254,14640000.0
2008-01-23 13:10:00,3.61894,3.62537,3.61683,3.62537,4890000.0
2008-01-23 13:11:00,3.62521,3.6262,3.61614,3.62568,4510000.0
2008-01-23 13:12:00,3.62485,3.63025,3.61836,3.62311,7510000.0
2008-01-23 13:13:00,3.62379,3.62609,3.61347,3.62609,6390000.0
2008-01-23 13:14:00,3.61876,3.62868,3.61656,3.62386,9390000.0
2008-01-23 13:15:00,3.62051,3.6261,3.61836,3.62161,7140000.0
2008-01-23 13:16:00,3.62205,3.62295,3.61273,3.62116,4890000.0
2008-01-23 13:17:00,3.62193,3.62895,3.62193,3.62895,6760000.0
2008-01-23 13:18:00,3.62851,3.63003,3.6178,3.62977,5650000.0
2008-01-23 13:19:00,3.61826,3.63105,3.61712,3.62933,6030000.0
2008-01-23 13:20:00,3.62341,3.62645,3.61463,3.62527,4890000.0
2008-01-23 13:21:00,3.6297,3.63177,3.62078,3.62078,7900000.0
2008-01-23 13:22:00,3.6317,3.6317,3.62152,3.62691,6010000.0
2008-01-23 13:23:00,3.62715,3.63237,3.61928,3.62216,6760000.0
2008-01-23 13:24:00,3.62581,3.63153,3.61964,3.63153,4520000.0
2008-01-23 13:25:00,3.62327,3.63206,3.61866,3.63206,6380000.0
2008-01-23 13:26:00,3.63307,3.63307,3.61999,3.6299,5260000.0
2008-01-23 13:27:00,3.63301,3.63347,3.62452,3.62792,6010000.0
2008-01-23 13:28:00,3.62859,3.63186,3.62307,3.62307,7890000.0
2008-01-23 13:29:00,3.62876,3.63316,3.6234,3.63316,5250000.0
2008-01-23 13:30:00,3.62738,3.63309,3.62738,3.6314,6400000.0
2008-01-23 13:31:00,3.62892,3.63344,3.62053,3.62972,4510000.0
2008-01-23 13:32:00,3.63305,3.63305,3.62191,3.6304,5260000.0
2008-01-23 13:33:00,3.61934,3.62977,3.61831,3.62565,10900000.0
2008-01-23 13:34:00,3.62857,3.62962,3.61873,3.62529,7140000.0
2008-01-23 13:35:00,3.63022,3.63022,3.62185,3.62254,5260000.0
2008-01-23 13:36:00,3.62657,3.62938,3.61808,3.62938,6390000.0
2008-01-23 13:37:00,3.6313,3.6313,3.62082,3.63063,6400000.0
2008-01-23 13:38:00,3.6303,3.6303,3.62309,3.62309,4880000.0
2008-01-23 13:39:00,3.62759,3.62787,3.62078,3.62181,4510000.0
2008-01-23 13:40:00,3.61954,3.62901,3.61655,3.62901,7130000.0
2008-01-23 13:41:00,3.62966,3.6297,3.62048,3.62048,5270000.0
2008-01-23 13:42:00,3.6263,3.6299,3.61758,3.62791,5270000.0
2008-01-23 13:43:00,3.62361,3.63038,3.6201,3.63038,6010000.0
2008-01-23 13:44:00,3.62871,3.62911,3.61792,3.62404,9390000.0
2008-01-23 13:45:00,3.62942,3.63043,3.62363,3.62523,6400000.0
2008-01-23 13:46:00,3.62384,3.63068,3.62074,3.6302,9020000.0
2008-01-23 13:47:00,3.62941,3.62945,3.62312,3.6255,3410000.0
2008-01-23 13:48:00,3.62401,3.63326,3.62271,3.63166,6010000.0
2008-01-23 13:49:00,3.62287,3.63037,3.62287,3.63037,5260000.0
2008-01-23 13:50:00,3.62362,3.6295,3.6193,3.62944,7510000.0
2008-01-23 13:51:00,3.6318,3.6318,3.62416,3.62683,3770000.0
2008-01-23 13:52:00,3.62683,3.63181,3.62433,3.62433,4530000.0
2008-01-23 13:53:00,3.62548,3.63171,3.61944,3.62387,9020000.0
2008-01-23 13:54:00,3.63152,3.63152,3.6208,3.6215,13160000.0
2008-01-23 13:55:00,3.63019,3.63126,3.62608,3.63126,6760000.0
2008-01-23 13:56:00,3.63085,3.63128,3.62309,3.63025,4890000.0
2008-01-23 13:57:00,3.62662,3.63101,3.62219,3.62629,5640000.0
2008-01-23 13:58:00,3.62411,3.63117,3.62314,3.63117,5260000.0
2008-01-23 13:59:00,3.62614,3.63054,3.62338,3.62807,6770000.0
2008-01-23 14:00:00,3.6297,3.6315,3.61928,3.62609,11270000.0
2008-01-23 14:01:00,3.62413,3.62986,3.61913,3.62986,5250000.0
2008-01-23 14:02:00,3.62393,3.62888,3.61623,3.6232,7510000.0
2008-01-23 14:03:00,3.62973,3.63205,3.62182,3.63027,11280000.0
2008-01-23 14:04:00,3.63006,3.63104,3.6221,3.62227,4510000.0
2008-01-23 14:05:00,3.62576,3.63188,3.62267,3.63171,4890000.0
2008-01-23 14:06:00,3.62788,3.62903,3.61928,3.62486,9020000.0
2008-01-23 14:07:00,3.63042,3.63338,3.6229,3.63276,5280000.0
2008-01-23 14:08:00,3.61999,3.62984,3.61881,3.62984,4890000.0
2008-01-23 14:09:00,3.62436,3.62671,3.61901,3.62513,5270000.0
2008-01-23 14:10:00,3.63082,3.63169,3.62165,3.62728,6390000.0
2008-01-23 14:11:00,3.6291,3.62962,3.61735,3.62572,5660000.0
2008-01-23 14:12:00,3.6257,3.62997,3.61942,3.62809,6390000.0
2008-01-23 14:13:00,3.62579,3.62887,3.61567,3.62848,7130000.0
2008-01-23 14:14:00,3.63116,3.63116,3.62009,3.62849,4510000.0
2008-01-23 14:15:00,3.62937,3.63066,3.62327,3.62739,9760000.0
2008-01-23 14:16:00,3.63028,3.63028,3.61666,3.62884,6390000.0
2008-01-23 14:17:00,3.62901,3.62901,3.61897,3.62832,5640000.0
2008-01-23 14:18:00,3.62553,3.62759,3.61968,3.62759,5640000.0
2008-01-23 14:19:00,3.62982,3.62982,3.62155,3.62429,4520000.0
2008-01-23 14:20:00,3.62105,3.63038,3.62105,3.62166,4880000.0
2008-01-23 14:21:00,3.6271,3.63021,3.62335,3.63021,6010000.0
2008-01-23 14:22:00,3.62727,3.63107,3.6211,3.62661,7890000.0
2008-01-23 14:23:00,3.62418,3.62917,3.62289,3.62289,6400000.0
2008-01-23 14:24:00,3.62329,3.62936,3.61682,3.62675,8290000.0
2008-01-23 14:25:00,3.62846,3.62994,3.62046,3.62503,9780000.0
2008-01-23 14:26:00,3.62323,3.63139,3.62323,3.62585,6000000.0
2008-01-23 14:27:00,3.63,3.63059,3.62079,3.63018,4900000.0
2008-01-23 14:28:00,3.62604,3.63195,3.62526,3.62684,7140000.0
2008-01-23 14:29:00,3.62898,3.63154,3.62356,3.63154,4880000.0
2008-01-23 14:30:00,3.63073,3.63076,3.62155,3.62909,7150000.0
2008-01-23 14:31:00,3.62711,3.63205,3.62518,3.62548,5650000.0
2008-01-23 14:32:00,3.62235,3.63265,3.62227,3.63265,6780000.0
2008-01-23 14:33:00,3.62943,3.63019,3.6243,3.62913,8250000.0
2008-01-23 14:34:00,3.62613,3.63241,3.62613,3.63241,4520000.0
2008-01-23 14:35:00,3.63224,3.63337,3.62313,3.63337,5630000.0
2008-01-23 14:36:00,3.62865,3.63292,3.62154,3.63122,6390000.0
2008-01-23 14:37:00,3.62771,3.63029,3.62466,3.62848,4880000.0
2008-01-23 14:38:00,3.63182,3.63248,3.62399,3.63248,7130000.0
2008-01-23 14:39:00,3.627,3.63216,3.62279,3.62994,4890000.0
2008-01-23 14:40:00,3.62578,3.63128,3.62577,3.63128,4140000.0
2008-01-23 14:41:00,3.62862,3.6297,3.61827,3.6297,4880000.0
2008-01-23 14:42:00,3.63303,3.63716,3.62766,3.63093,7900000.0
2008-01-23 14:43:00,3.6323,3.63344,3.62397,3.63344,6390000.0
2008-01-23 14:44:00,3.63324,3.6336,3.61932,3.63059,9010000.0
2008-01-23 14:45:00,3.63267,3.63441,3.61893,3.63329,5660000.0
2008-01-23 14:46:00,3.62729,3.63219,3.62034,3.62709,5640000.0
2008-01-23 14:47:00,3.62664,3.63209,3.62166,3.63071,7880000.0
2008-01-23 14:48:00,3.63017,3.63184,3.62329,3.63039,4890000.0
2008-01-23 14:49:00,3.63353,3.63353,3.62343,3.63151,6390000.0
2008-01-23 14:50:00,3.62719,3.63303,3.62271,3.63303,9400000.0
2008-01-23 14:51:00,3.6284,3.63364,3.62206,3.62206,5630000.0
2008-01-23 14:52:00,3.63354,3.63354,3.62388,3.62388,4520000.0
2008-01-23 14:53:00,3.62977,3.63117,3.62337,3.62789,5640000.0
2008-01-23 14:54:00,3.62678,3.63095,3.62025,3.63077,4530000.0
2008-01-23 14:55:00,3.63264,3.63264,3.61923,3.62893,6400000.0
2008-01-23 14:56:00,3.6214,3.62926,3.6211,3.62236,6380000.0
2008-01-23 14:57:00,3.6276,3.63286,3.62289,3.63286,6020000.0
2008-01-23 14:58:00,3.62249,3.63176,3.61953,3.62341,4520000.0
2008-01-23 14:59:00,3.631,3.63263,3.62028,3.62352,12020000.0
2008-01-23 15:00:00,3.63254,3.63492,3.62957,3.6308,10530000.0
2008-01-23 15:01:00,3.63252,3.63275,3.62293,3.63242,7150000.0
2008-01-23 15:02:00,3.62753,3.63198,3.62311,3.63185,6030000.0
2008-01-23 15:03:00,3.62618,3.63108,3.61887,3.62501,5640000.0
2008-01-23 15:04:00,3.63085,3.63085,3.61449,3.62751,8660000.0
2008-01-23 15:05:00,3.62457,3.63085,3.61831,3.63085,5260000.0
2008-01-23 15:06:00,3.62732,3.63105,3.61933,3.63105,7890000.0
2008-01-23 15:07:00,3.62327,3.63092,3.62327,3.63092,4150000.0
2008-01-23 15:08:00,3.62997,3.63112,3.62158,3.62158,4520000.0
2008-01-23 15:09:00,3.63042,3.63347,3.62353,3.63209,6030000.0
2008-01-23 15:10:00,3.6311,3.63212,3.62144,3.63212,7510000.0
2008-01-23 15:11:00,3.62355,3.6321,3.62355,3.6287,5260000.0
2008-01-23 15:12:00,3.62915,3.63387,3.62915,3.63307,5260000.0
2008-01-23 15:13:00,3.6353,3.6353,3.62402,3.62402,4510000.0
2008-01-23 15:14:00,3.63446,3.63549,3.62229,3.6335,14270000.0
2008-01-23 15:15:00,3.63076,3.63253,3.62711,3.62711,4510000.0
2008-01-23 15:16:00,3.62885,3.63574,3.62382,3.63574,4520000.0
2008-01-23 15:17:00,3.63526,3.63526,3.62238,3.63394,8290000.0
2008-01-23 15:18:00,3.63256,3.63598,3.62484,3.63598,6020000.0
2008-01-23 15:19:00,3.63076,3.63665,3.62596,3.62596,5640000.0
2008-01-23 15:20:00,3.63665,3.63665,3.62603,3.63285,5630000.0
2008-01-23 15:21:00,3.6312,3.63592,3.62682,3.6314,8270000.0
2008-01-23 15:22:00,3.63013,3.6372,3.62888,3.6372,4510000.0
2008-01-23 15:23:00,3.63712,3.63712,3.62522,3.63659,7150000.0
2008-01-23 15:24:00,3.63209,3.63697,3.62637,3.63552,6390000.0
2008-01-23 15:25:00,3.63583,3.63583,3.62551,3.6295,4880000.0
2008-01-23 15:26:00,3.63424,3.63642,3.62635,3.63537,6760000.0
2008-01-23 15:27:00,3.62971,3.63446,3.62175,3.62997,8290000.0
2008-01-23 15:28:00,3.63145,3.63209,3.62625,3.63033,4140000.0
2008-01-23 15:29:00,3.63168,3.6355,3.6243,3.62487,5260000.0
2008-01-23 15:30:00,3.63563,3.63563,3.6294,3.63001,9390000.0
2008-01-23 15:31:00,3.62536,3.6343,3.62373,3.62835,7880000.0
2008-01-23 15:32:00,3.63362,3.63362,3.62647,3.63347,4880000.0
2008-01-23 15:33:00,3.63561,3.63644,3.62751,3.63644,5250000.0
2008-01-23 15:34:00,3.63256,3.63633,3.62913,3.63481,7510000.0
2008-01-23 15:35:00,3.63291,3.63668,3.62836,3.62836,5650000.0
2008-01-23 15:36:00,3.63759,3.63836,3.62573,3.63063,5650000.0
2008-01-23 15:37:00,3.6369,3.638,3.62814,3.62814,4890000.0
2008-01-23 15:38:00,3.63183,3.63737,3.62871,3.63712,6390000.0
2008-01-23 15:39:00,3.63577,3.63577,3.62521,3.63545,4520000.0
2008-01-23 15:40:00,3.63451,3.63588,3.62571,3.6317,7500000.0
2008-01-23 15:41:00,3.63215,3.63544,3.62327,3.63544,7530000.0
2008-01-23 15:42:00,3.62961,3.63499,3.62928,3.62928,6010000.0
2008-01-23 15:43:00,3.62442,3.63288,3.62442,3.63288,4140000.0
2008-01-23 15:44:00,3.63192,3.6369,3.62646,3.63591,6030000.0
2008-01-23 15:45:00,3.62798,3.63516,3.62554,3.63516,4890000.0
2008-01-23 15:46:00,3.63641,3.63673,3.62719,3.636,5630000.0
2008-01-23 15:47:00,3.62519,3.63336,3.62519,3.631,6390000.0
2008-01-23 15:48:00,3.63194,3.63526,3.6302,3.63087,6390000.0
2008-01-23 15:49:00,3.62914,3.63526,3.62275,3.6311,4510000.0
2008-01-23 15:50:00,3.63457,3.63523,3.6267,3.62933,4140000.0
2008-01-23 15:51:00,3.63085,3.63319,3.62698,3.63319,8270000.0
2008-01-23 15:52:00,3.63089,3.63607,3.62911,3.63607,6010000.0
2008-01-23 15:53:00,3.63181,3.63462,3.62574,3.62574,7510000.0
2008-01-23 15:54:00,3.62685,3.63227,3.62231,3.63003,6780000.0
2008-01-23 15:55:00,3.63495,3.63589,3.62886,3.63533,4140000.0
2008-01-23 15:56:00,3.62964,3.63568,3.62964,3.63564,5260000.0
2008-01-23 15:57:00,3.63181,3.63796,3.63025,3.63741,5630000.0
2008-01-23 15:58:00,3.63483,3.63567,3.62891,3.63547,7140000.0
2008-01-23 15:59:00,3.6314,3.63799,3.62872,3.63737,9780000.0
2008-01-23 16:00:00,3.63842,3.63842,3.62945,3.63605,5260000.0
2008-01-23 16:01:00,3.63119,3.64055,3.6278,3.63395,8650000.0
2008-01-23 16:02:00,3.62968,3.6377,3.62968,3.6377,4890000.0
2008-01-23 16:03:00,3.63349,3.63766,3.63151,3.63621,5260000.0
2008-01-23 16:04:00,3.63169,3.63676,3.62461,3.63633,4900000.0
2008-01-23 16:05:00,3.63089,3.63538,3.62781,3.63538,4900000.0
2008-01-23 16:06:00,3.63376,3.63376,3.62096,3.62894,8660000.0
2008-01-23 16:07:00,3.63333,3.63637,3.62905,3.63637,4880000.0
2008-01-23 16:08:00,3.63046,3.63419,3.62222,3.63064,6390000.0
2008-01-23 16:09:00,3.63184,3.63606,3.62939,3.63447,8260000.0
2008-01-23 16:10:00,3.63404,3.63508,3.62183,3.63508,10900000.0
2008-01-23 16:11:00,3.63528,3.63528,3.62858,3.63329,6770000.0
2008-01-23 16:12:00,3.62713,3.6333,3.62257,3.63011,8260000.0
2008-01-23 16:13:00,3.63326,3.63326,3.62771,3.6331,5650000.0
2008-01-23 16:14:00,3.63267,3.63277,3.6226,3.63223,4520000.0
2008-01-23 16:15:00,3.62603,3.63273,3.62603,3.63167,5260000.0
2008-01-23 16:16:00,3.63231,3.63429,3.62836,3.63375,7130000.0
2008-01-23 16:17:00,3.62736,3.63313,3.62493,3.63313,4510000.0
2008-01-23 16:18:00,3.63427,3.63436,3.62435,3.62669,9400000.0
2008-01-23 16:19:00,3.63253,3.63295,3.62946,3.63202,5630000.0
2008-01-23 16:20:00,3.62809,3.63105,3.62251,3.63105,6760000.0
2008-01-23 16:21:00,3.63525,3.63525,3.62744,3.62965,6010000.0
2008-01-23 16:22:00,3.63072,3.63464,3.62431,3.63306,5250000.0
2008-01-23 16:23:00,3.63325,3.63578,3.63325,3.63578,6390000.0
2008-01-23 16:24:00,3.63116,3.63306,3.62608,3.63306,7510000.0
2008-01-23 16:25:00,3.63342,3.63485,3.6293,3.63471,4880000.0
2008-01-23 16:26:00,3.63451,3.63451,3.62329,3.63239,6380000.0
2008-01-23 16:27:00,3.62952,3.6348,3.62398,3.63239,11280000.0
2008-01-23 16:28:00,3.63316,3.63316,3.62615,3.6323,6770000.0
2008-01-23 16:29:00,3.6346,3.6346,3.62709,3.63054,4520000.0
2008-01-23 16:30:00,3.63478,3.63478,3.62627,3.63097,6020000.0
2008-01-23 16:31:00,3.63403,3.63536,3.62813,3.62995,11650000.0
2008-01-23 16:32:00,3.6343,3.63441,3.62556,3.631,4520000.0
2008-01-23 16:33:00,3.63054,3.63304,3.62578,3.63206,6010000.0
2008-01-23 16:34:00,3.63204,3.63268,3.6214,3.63268,5630000.0
2008-01-23 16:35:00,3.63271,3.63382,3.62229,3.62374,13150000.0
2008-01-23 16:36:00,3.63428,3.63712,3.62777,3.62777,6400000.0
2008-01-23 16:37:00,3.63097,3.63578,3.62944,3.62944,5640000.0
2008-01-23 16:38:00,3.63049,3.63538,3.6263,3.6347,11270000.0
2008-01-23 16:39:00,3.63047,3.63411,3.62713,3.63411,6020000.0
2008-01-23 16:40:00,3.62431,3.63438,3.62298,3.62795,6390000.0
2008-01-23 16:41:00,3.62982,3.63704,3.6258,3.63546,7130000.0
2008-01-23 16:42:00,3.62824,3.63282,3.62274,3.63104,5640000.0
2008-01-23 16:43:00,3.62672,3.63266,3.62596,3.63252,4880000.0
2008-01-23 16:44:00,3.62809,3.63266,3.61984,3.62883,4150000.0
2008-01-23 16:45:00,3.62577,3.62808,3.61983,3.62514,6760000.0
2008-01-23 16:46:00,3.618,3.62843,3.618,3.62843,7140000.0
2008-01-23 16:47:00,3.62225,3.63114,3.62017,3.62513,6390000.0
2008-01-23 16:48:00,3.61921,3.62835,3.61921,3.62554,5250000.0
2008-01-23 16:49:00,3.62487,3.62926,3.61999,3.62754,7520000.0
2008-01-23 16:50:00,3.63006,3.63006,3.62433,3.62768,4880000.0
2008-01-23 16:51:00,3.62579,3.62843,3.61877,3.62725,6020000.0
2008-01-23 16:52:00,3.61853,3.62869,3.61787,3.62856,6400000.0
2008-01-23 16:53:00,3.62992,3.63025,3.62404,3.62404,5630000.0
2008-01-23 16:54:00,3.61956,3.62974,3.61956,3.62607,6390000.0
2008-01-23 16:55:00,3.62817,3.62817,3.61927,3.62741,5260000.0
2008-01-23 16:56:00,3.62378,3.6278,3.61951,3.6198,6380000.0
2008-01-23 16:57:00,3.62479,3.62751,3.61513,3.61513,4510000.0
2008-01-23 16:58:00,3.62318,3.62926,3.62318,3.62773,5650000.0
2008-01-23 16:59:00,3.62846,3.62945,3.61855,3.62514,10520000.0
2008-01-23 17:00:00,3.6287,3.62871,3.61599,3.61599,8260000.0
2008-01-23 17:01:00,3.62463,3.62928,3.61809,3.6241,7510000.0
2008-01-23 17:02:00,3.61996,3.6254,3.61768,3.62499,6010000.0
2008-01-23 17:03:00,3.62166,3.62602,3.61725,3.62092,4510000.0
2008-01-23 17:04:00,3.62058,3.62531,3.61494,3.61833,5640000.0
2008-01-23 17:05:00,3.61951,3.62647,3.61951,3.62099,4890000.0
2008-01-23 17:06:00,3.62628,3.62628,3.6167,3.61736,5290000.0
2008-01-23 17:07:00,3.62536,3.62728,3.61965,3.62646,8640000.0
2008-01-23 17:08:00,3.62094,3.62785,3.61557,3.62762,5640000.0
2008-01-23 17:09:00,3.62756,3.62783,3.61623,3.62582,7900000.0
2008-01-23 17:10:00,3.62779,3.62803,3.61932,3.62753,6010000.0
2008-01-23 17:11:00,3.62302,3.6275,3.61813,3.6275,7130000.0
2008-01-23 17:12:00,3.62726,3.62726,3.62187,3.62324,6760000.0
2008-01-23 17:13:00,3.62449,3.62449,3.61819,3.62192,5630000.0
2008-01-23 17:14:00,3.62105,3.62614,3.61878,3.61977,11650000.0
2008-01-23 17:15:00,3.62525,3.62539,3.617,3.62274,10160000.0
2008-01-23 17:16:00,3.61796,3.6255,3.61533,3.62377,7140000.0
2008-01-23 17:17:00,3.62416,3.62536,3.61894,3.61894,4900000.0
2008-01-23 17:18:00,3.62298,3.62298,3.61474,3.61515,4510000.0
2008-01-23 17:19:00,3.61028,3.62362,3.61028,3.62362,4890000.0
2008-01-23 17:20:00,3.6229,3.62452,3.61137,3.62452,4510000.0
2008-01-23 17:21:00,3.62496,3.62634,3.6157,3.6219,6390000.0
2008-01-23 17:22:00,3.6209,3.62609,3.61566,3.62609,11280000.0
2008-01-23 17:23:00,3.62584,3.62689,3.6199,3.62689,5260000.0
2008-01-23 17:24:00,3.61996,3.62504,3.61631,3.62504,9780000.0
2008-01-23 17:25:00,3.62164,3.63235,3.61809,3.62049,7510000.0
2008-01-23 17:26:00,3.62845,3.62903,3.62311,3.62874,6010000.0
2008-01-23 17:27:00,3.62798,3.62798,3.61959,3.62052,9010000.0
2008-01-23 17:28:00,3.61931,3.63095,3.61771,3.62624,7880000.0
2008-01-23 17:29:00,3.62708,3.62816,3.61625,3.62742,6770000.0
2008-01-23 17:30:00,3.62885,3.62885,3.61858,3.6189,6010000.0
2008-01-23 17:31:00,3.62742,3.62762,3.61797,3.62762,7140000.0
2008-01-23 17:32:00,3.62322,3.62881,3.62322,3.62726,6770000.0
2008-01-23 17:33:00,3.62526,3.62783,3.6177,3.62783,12760000.0
2008-01-23 17:34:00,3.62687,3.62687,3.61838,3.62089,3400000.0
2008-01-23 17:35:00,3.62545,3.62817,3.61593,3.62817,8650000.0
2008-01-23 17:36:00,3.62315,3.62678,3.61684,3.62038,4140000.0
2008-01-23 17:37:00,3.62219,3.62609,3.61543,3.62156,6020000.0
2008-01-23 17:38:00,3.62246,3.62956,3.6172,3.6283,13910000.0
2008-01-23 17:39:00,3.62186,3.62915,3.61632,3.62489,9380000.0
2008-01-23 17:40:00,3.62532,3.62912,3.61695,3.62495,8670000.0
2008-01-23 17:41:00,3.62865,3.62865,3.61691,3.62284,6020000.0
2008-01-23 17:42:00,3.61903,3.62841,3.61855,3.62353,13140000.0
2008-01-23 17:43:00,3.62298,3.62754,3.61734,3.62326,13900000.0
2008-01-23 17:44:00,3.62847,3.62847,3.61866,3.61866,4510000.0
2008-01-23 17:45:00,3.62351,3.62672,3.61666,3.62672,7900000.0
2008-01-23 17:46:00,3.62255,3.62738,3.6199,3.62665,5260000.0
2008-01-23 17:47:00,3.62359,3.62663,3.61973,3.62507,6770000.0
2008-01-23 17:48:00,3.62705,3.62705,3.61994,3.61994,4890000.0
2008-01-23 17:49:00,3.62575,3.62734,3.62084,3.62391,4140000.0
2008-01-23 17:50:00,3.61754,3.62522,3.61518,3.62172,6030000.0
2008-01-23 17:51:00,3.6183,3.63095,3.61738,3.62427,6770000.0
2008-01-23 17:52:00,3.62682,3.62763,3.62123,3.62646,6020000.0
2008-01-23 17:53:00,3.6266,3.62819,3.62255,3.62819,6010000.0
2008-01-23 17:54:00,3.62444,3.62708,3.61572,3.62708,5640000.0
2008-01-23 17:55:00,3.62331,3.62898,3.61563,3.62829,7900000.0
2008-01-23 17:56:00,3.62701,3.62917,3.61662,3.62312,6390000.0
2008-01-23 17:57:00,3.62264,3.62728,3.61674,3.62283,10130000.0
2008-01-23 17:58:00,3.62748,3.62827,3.61916,3.62733,9400000.0
2008-01-23 17:59:00,3.62761,3.62933,3.61932,3.62933,11640000.0
2008-01-23 18:00:00,3.62725,3.62725,3.61765,3.62209,13170000.0
2008-01-23 18:01:00,3.62069,3.62694,3.61932,3.61994,4510000.0
2008-01-23 18:02:00,3.62984,3.63281,3.62203,3.63011,9040000.0
2008-01-23 18:03:00,3.62788,3.62788,3.61722,3.61797,6000000.0
2008-01-23 18:04:00,3.62301,3.62656,3.61575,3.61963,10510000.0
2008-01-23 18:05:00,3.62622,3.62859,3.61811,3.62661,10140000.0
2008-01-23 18:06:00,3.62286,3.62719,3.6166,3.627,7510000.0
2008-01-23 18:07:00,3.62224,3.62631,3.61829,3.61829,4890000.0
2008-01-23 18:08:00,3.62117,3.62594,3.61713,3.62594,7510000.0
2008-01-23 18:09:00,3.62526,3.62718,3.6226,3.62718,4140000.0
2008-01-23 18:10:00,3.629,3.629,3.61978,3.6272,4890000.0
2008-01-23 18:11:00,3.62804,3.62804,3.6228,3.62334,5250000.0
2008-01-23 18:12:00,3.62807,3.62807,3.618,3.62469,9410000.0
2008-01-23 18:13:00,3.62836,3.62837,3.62327,3.62327,4140000.0
2008-01-23 18:14:00,3.62833,3.62833,3.61612,3.62754,9410000.0
2008-01-23 18:15:00,3.62438,3.62948,3.61958,3.62857,9390000.0
2008-01-23 18:16:00,3.62024,3.6313,3.62024,3.62892,9390000.0
2008-01-23 18:17:00,3.62735,3.62871,3.62406,3.62834,4510000.0
2008-01-23 18:18:00,3.62937,3.63103,3.6204,3.62054,7510000.0
2008-01-23 18:19:00,3.62358,3.62614,3.61632,3.62262,5650000.0
2008-01-23 18:20:00,3.62293,3.62685,3.62211,3.62211,4880000.0
2008-01-23 18:21:00,3.62399,3.62801,3.61456,3.622,11270000.0
2008-01-23 18:22:00,3.62757,3.62757,3.61949,3.62481,6020000.0
2008-01-23 18:23:00,3.62781,3.62786,3.62285,3.62334,4880000.0
2008-01-23 18:24:00,3.62744,3.62794,3.61633,3.62794,15800000.0
2008-01-23 18:25:00,3.62318,3.62744,3.61842,3.62107,6030000.0
2008-01-23 18:26:00,3.6241,3.63138,3.62063,3.62317,10140000.0
2008-01-23 18:27:00,3.62083,3.62775,3.62083,3.62775,4140000.0
2008-01-23 18:28:00,3.62738,3.62822,3.62291,3.62598,4510000.0
2008-01-23 18:29:00,3.6277,3.6277,3.61834,3.62623,5660000.0
2008-01-23 18:30:00,3.62895,3.62991,3.62198,3.6294,6760000.0
2008-01-23 18:31:00,3.62332,3.62961,3.62332,3.62873,5260000.0
2008-01-23 18:32:00,3.62954,3.62954,3.62024,3.62024,5630000.0
2008-01-23 18:33:00,3.6254,3.62947,3.61905,3.62817,6770000.0
2008-01-23 18:34:00,3.62083,3.63044,3.62083,3.62996,6000000.0
2008-01-23 18:35:00,3.62283,3.62929,3.61932,3.62929,9020000.0
2008-01-23 18:36:00,3.62527,3.62944,3.61938,3.62944,4140000.0
2008-01-23 18:37:00,3.61976,3.62838,3.618,3.62838,11650000.0
2008-01-23 18:38:00,3.6284,3.62945,3.62148,3.62453,10520000.0
2008-01-23 18:39:00,3.62876,3.62876,3.61466,3.62822,7510000.0
2008-01-23 18:40:00,3.6229,3.62925,3.62163,3.62498,5270000.0
2008-01-23 18:41:00,3.62853,3.62853,3.61892,3.62818,4890000.0
2008-01-23 18:42:00,3.6251,3.63012,3.621,3.62576,7150000.0
2008-01-23 18:43:00,3.62773,3.62773,3.61923,3.62357,5260000.0
2008-01-23 18:44:00,3.62877,3.63034,3.61917,3.63034,5250000.0
2008-01-23 18:45:00,3.62643,3.63091,3.61832,3.63091,6400000.0
2008-01-23 18:46:00,3.6268,3.63101,3.6211,3.63101,7890000.0
2008-01-23 18:47:00,3.62958,3.62995,3.61892,3.62995,5270000.0
2008-01-23 18:48:00,3.62437,3.62991,3.62437,3.62822,7130000.0
2008-01-23 18:49:00,3.62492,3.62966,3.61949,3.6289,4900000.0
2008-01-23 18:50:00,3.62491,3.62831,3.61674,3.62361,6410000.0
2008-01-23 18:51:00,3.62418,3.62481,3.61845,3.62481,4140000.0
2008-01-23 18:52:00,3.62486,3.62925,3.61948,3.62846,7520000.0
2008-01-23 18:53:00,3.62349,3.62738,3.61799,3.61863,9390000.0
2008-01-23 18:54:00,3.62649,3.62857,3.62195,3.62631,9020000.0
2008-01-23 18:55:00,3.6202,3.62952,3.6202,3.62579,5260000.0
2008-01-23 18:56:00,3.6233,3.62861,3.62074,3.62823,4890000.0
2008-01-23 18:57:00,3.62995,3.62995,3.62105,3.62479,4510000.0
2008-01-23 18:58:00,3.62707,3.62853,3.61823,3.62768,6770000.0
2008-01-23 18:59:00,3.62515,3.62871,3.62299,3.62456,6760000.0
2008-01-23 19:00:00,3.63006,3.63006,3.6175,3.62922,9400000.0
2008-01-23 19:01:00,3.62788,3.62877,3.61922,3.62535,4890000.0
2008-01-23 19:02:00,3.62495,3.6281,3.62189,3.62743,6390000.0
2008-01-23 19:03:00,3.62832,3.62832,3.62003,3.62627,5260000.0
2008-01-23 19:04:00,3.62206,3.63019,3.61835,3.61868,6010000.0
2008-01-23 19:05:00,3.62081,3.62925,3.62081,3.62665,3400000.0
2008-01-23 19:06:00,3.62263,3.62939,3.61756,3.62939,10910000.0
2008-01-23 19:07:00,3.62751,3.63305,3.62751,3.6317,3770000.0
2008-01-23 19:08:00,3.63356,3.63356,3.62149,3.62829,5260000.0
2008-01-23 19:09:00,3.62771,3.63207,3.61851,3.62698,10890000.0
2008-01-23 19:10:00,3.6247,3.63296,3.61629,3.61629,6010000.0
2008-01-23 19:11:00,3.62249,3.63122,3.62159,3.62789,7130000.0
2008-01-23 19:12:00,3.62689,3.63271,3.61982,3.63271,8280000.0
2008-01-23 19:13:00,3.63272,3.63272,3.62542,3.63,5630000.0
2008-01-23 19:14:00,3.63423,3.63635,3.62521,3.62995,11640000.0
2008-01-23 19:15:00,3.63264,3.63264,3.6168,3.61824,6380000.0
2008-01-23 19:16:00,3.62849,3.63398,3.62279,3.62443,7880000.0
2008-01-23 19:17:00,3.63448,3.63448,3.62275,3.63134,6020000.0
2008-01-23 19:18:00,3.62636,3.63122,3.62164,3.62748,4510000.0
2008-01-23 19:19:00,3.62644,3.6319,3.62204,3.62748,4900000.0
2008-01-23 19:20:00,3.62308,3.63167,3.61903,3.62835,10150000.0
2008-01-23 19:21:00,3.62861,3.63349,3.62426,3.62988,5650000.0
2008-01-23 19:22:00,3.63148,3.63158,3.61906,3.63072,7520000.0
2008-01-23 19:23:00,3.62762,3.63149,3.61711,3.63149,6770000.0
2008-01-23 19:24:00,3.62615,3.63046,3.62153,3.63046,6770000.0
2008-01-23 19:25:00,3.62638,3.63142,3.62123,3.62767,5270000.0
2008-01-23 19:26:00,3.62425,3.63097,3.61762,3.63097,5630000.0
2008-01-23 19:27:00,3.63308,3.63308,3.62353,3.62353,4510000.0
2008-01-23 19:28:00,3.62292,3.63084,3.62002,3.63084,5260000.0
2008-01-23 19:29:00,3.6321,3.63395,3.62198,3.62314,5660000.0
2008-01-23 19:30:00,3.62855,3.6332,3.61921,3.6332,10520000.0
2008-01-23 19:31:00,3.63265,3.63311,3.62487,3.62487,4130000.0
2008-01-23 19:32:00,3.62836,3.63085,3.6189,3.62781,4890000.0
2008-01-23 19:33:00,3.6241,3.62852,3.62226,3.62798,3770000.0
2008-01-23 19:34:00,3.63341,3.63341,3.62085,3.63181,5260000.0
2008-01-23 19:35:00,3.62852,3.63355,3.61656,3.61656,4140000.0
2008-01-23 19:36:00,3.62838,3.63063,3.6237,3.62537,4510000.0
2008-01-23 19:37:00,3.63215,3.63372,3.61944,3.63203,4520000.0
2008-01-23 19:38:00,3.62665,3.63238,3.61702,3.63238,9020000.0
2008-01-23 19:39:00,3.6278,3.63134,3.62427,3.62565,4140000.0
2008-01-23 19:40:00,3.62856,3.6322,3.62343,3.62948,6380000.0
2008-01-23 19:41:00,3.6221,3.6343,3.6221,3.63311,5640000.0
2008-01-23 19:42:00,3.62085,3.62963,3.62085,3.62649,7880000.0
2008-01-23 19:43:00,3.63004,3.6308,3.62317,3.63049,4520000.0
2008-01-23 19:44:00,3.62653,3.63174,3.62394,3.63174,6760000.0
2008-01-23 19:45:00,3.62351,3.63697,3.62351,3.63247,14670000.0
2008-01-23 19:46:00,3.61972,3.63338,3.61972,3.63301,9760000.0
2008-01-23 19:47:00,3.63271,3.63271,3.62622,3.62622,6760000.0
2008-01-23 19:48:00,3.62214,3.63054,3.61896,3.63054,5630000.0
2008-01-23 19:49:00,3.63006,3.6362,3.62562,3.6362,5630000.0
2008-01-23 19:50:00,3.63598,3.63627,3.62853,3.63278,5270000.0
2008-01-23 19:51:00,3.63327,3.63327,3.62491,3.63283,5630000.0
2008-01-23 19:52:00,3.62311,3.63194,3.62246,3.63135,6770000.0
2008-01-23 19:53:00,3.62861,3.63764,3.62447,3.63764,6030000.0
2008-01-23 19:54:00,3.63152,3.63152,3.6244,3.63067,5260000.0
2008-01-23 19:55:00,3.6306,3.63967,3.62769,3.63514,6410000.0
2008-01-23 19:56:00,3.63365,3.63746,3.62494,3.63746,5630000.0
2008-01-23 19:57:00,3.62741,3.63216,3.61991,3.61991,5630000.0
2008-01-23 19:58:00,3.62957,3.63965,3.62686,3.62686,10520000.0
2008-01-23 19:59:00,3.63763,3.63893,3.63266,3.63266,4150000.0
2008-01-23 20:00:00,3.63412,3.63686,3.62619,3.63686,6000000.0
2008-01-23 20:01:00,3.63436,3.63673,3.63105,3.63474,5260000.0
2008-01-23 20:02:00,3.63743,3.63948,3.63179,3.63591,7130000.0
2008-01-23 20:03:00,3.63541,3.63541,3.62886,3.63022,8260000.0
2008-01-23 20:04:00,3.63566,3.63566,3.62792,3.63358,4510000.0
2008-01-23 20:05:00,3.62876,3.63797,3.62876,3.63706,4520000.0
2008-01-23 20:06:00,3.62651,3.63965,3.62651,3.63107,6020000.0
2008-01-23 20:07:00,3.63438,3.63605,3.62463,3.63605,5630000.0
2008-01-23 20:08:00,3.63377,3.63555,3.62826,3.63044,6760000.0
2008-01-23 20:09:00,3.63283,3.63715,3.62731,3.63715,4880000.0
2008-01-23 20:10:00,3.63663,3.63663,3.6318,3.63302,6000000.0
2008-01-23 20:11:00,3.63367,3.63519,3.62465,3.63519,3760000.0
2008-01-23 20:12:00,3.63536,3.63688,3.62696,3.6327,7140000.0
2008-01-23 20:13:00,3.63288,3.6358,3.62928,3.6358,4880000.0
2008-01-23 20:14:00,3.63004,3.63446,3.62495,3.63397,8290000.0
2008-01-23 20:15:00,3.62886,3.63645,3.62886,3.63492,5640000.0
2008-01-23 20:16:00,3.6322,3.63529,3.62863,3.63256,4880000.0
2008-01-23 20:17:00,3.63432,3.63672,3.62693,3.6284,6390000.0
2008-01-23 20:18:00,3.62756,3.63286,3.62302,3.62969,7160000.0
2008-01-23 20:19:00,3.63461,3.63538,3.62993,3.63012,7140000.0
2008-01-23 20:20:00,3.62794,3.63728,3.62626,3.63638,4140000.0
2008-01-23 20:21:00,3.63806,3.63984,3.62614,3.63475,17670000.0
2008-01-23 20:22:00,3.63216,3.63575,3.62471,3.6266,8270000.0
2008-01-23 20:23:00,3.63241,3.63673,3.62494,3.62635,7510000.0
2008-01-23 20:24:00,3.63325,3.63573,3.62682,3.62682,4510000.0
2008-01-23 20:25:00,3.62922,3.63503,3.6259,3.63227,5630000.0
2008-01-23 20:26:00,3.62249,3.6354,3.62249,3.63067,4140000.0
2008-01-23 20:27:00,3.63103,3.63431,3.62744,3.62843,4510000.0
2008-01-23 20:28:00,3.62331,3.62932,3.62331,3.62884,4880000.0
2008-01-23 20:29:00,3.63109,3.63393,3.62312,3.62653,9000000.0
2008-01-23 20:30:00,3.62939,3.63281,3.62331,3.63164,6760000.0
2008-01-23 20:31:00,3.62814,3.63256,3.62211,3.62211,4510000.0
2008-01-23 20:32:00,3.62197,3.63287,3.62197,3.6256,4880000.0
2008-01-23 20:33:00,3.6313,3.6313,3.61918,3.62916,7130000.0
2008-01-23 20:34:00,3.62914,3.63087,3.61899,3.6254,8260000.0
2008-01-23 20:35:00,3.62244,3.62973,3.62163,3.62225,5640000.0
2008-01-23 20:36:00,3.63154,3.63154,3.62581,3.63028,7130000.0
2008-01-23 20:37:00,3.63123,3.63123,3.62125,3.62854,7510000.0
2008-01-23 20:38:00,3.62809,3.63095,3.62166,3.62952,6010000.0
2008-01-23 20:39:00,3.62631,3.6326,3.62282,3.62547,6760000.0
2008-01-23 20:40:00,3.62417,3.62968,3.61966,3.62855,4510000.0
2008-01-23 20:41:00,3.62801,3.63048,3.62326,3.62513,5630000.0
2008-01-23 20:42:00,3.62533,3.62811,3.61922,3.6281,5630000.0
2008-01-23 20:43:00,3.62893,3.63058,3.62421,3.62496,4890000.0
2008-01-23 20:44:00,3.62361,3.62896,3.61857,3.62889,5640000.0
2008-01-23 20:45:00,3.63127,3.63127,3.619,3.62101,5260000.0
2008-01-23 20:46:00,3.63009,3.63049,3.62105,3.6256,6020000.0
2008-01-23 20:47:00,3.62337,3.63035,3.62002,3.62946,8650000.0
2008-01-23 20:48:00,3.62923,3.62961,3.61792,3.61918,5250000.0
2008-01-23 20:49:00,3.61997,3.62957,3.61997,3.62619,4880000.0
2008-01-23 20:50:00,3.63027,3.6329,3.62302,3.63187,5280000.0
2008-01-23 20:51:00,3.63027,3.63278,3.62261,3.63054,5260000.0
2008-01-23 20:52:00,3.62802,3.63413,3.62517,3.6257,9000000.0
2008-01-23 20:53:00,3.62475,3.632,3.62274,3.632,4890000.0
2008-01-23 20:54:00,3.63106,3.63193,3.62163,3.62505,6760000.0
2008-01-23 20:55:00,3.62942,3.63096,3.62136,3.6308,8260000.0
2008-01-23 20:56:00,3.62542,3.6317,3.62263,3.62552,4890000.0
2008-01-23 20:57:00,3.62529,3.63079,3.62108,3.63035,5260000.0
2008-01-23 20:58:00,3.6309,3.63109,3.62111,3.63075,6020000.0
2008-01-23 20:59:00,3.62579,3.63017,3.61984,3.62624,6760000.0
2008-01-23 21:00:00,3.63124,3.63221,3.62365,3.63174,5250000.0
2008-01-23 21:01:00,3.63113,3.6312,3.62632,3.63104,7880000.0
2008-01-23 21:02:00,3.62696,3.63042,3.6236,3.63042,6400000.0
2008-01-23 21:03:00,3.62939,3.63015,3.62389,3.62655,3380000.0
2008-01-23 21:04:00,3.62943,3.63161,3.62573,3.63161,5260000.0
2008-01-23 21:05:00,3.6271,3.63397,3.6271,3.63067,6010000.0
2008-01-23 21:06:00,3.62588,3.6318,3.62588,3.62622,6010000.0
2008-01-23 21:07:00,3.6314,3.63185,3.62259,3.62634,4890000.0
2008-01-23 21:08:00,3.63095,3.63157,3.62506,3.62963,4510000.0
2008-01-23 21:09:00,3.62437,3.63005,3.62305,3.6288,4890000.0
2008-01-23 21:10:00,3.62464,3.63001,3.62242,3.62787,5270000.0
2008-01-23 21:11:00,3.6277,3.63415,3.62752,3.62752,6000000.0
2008-01-23 21:12:00,3.62931,3.63507,3.62843,3.62843,5640000.0
2008-01-23 21:13:00,3.62571,3.63178,3.62551,3.62551,5260000.0
2008-01-23 21:14:00,3.63145,3.63162,3.62625,3.62944,7890000.0
2008-01-23 21:15:00,3.62649,3.63315,3.62643,3.63013,7510000.0
2008-01-23 21:16:00,3.62476,3.6324,3.62476,3.6257,5260000.0
2008-01-23 21:17:00,3.62741,3.63165,3.62737,3.63165,5250000.0
2008-01-23 21:18:00,3.63147,3.63164,3.62616,3.6314,5630000.0
2008-01-23 21:19:00,3.62912,3.6314,3.62642,3.6307,6400000.0
2008-01-23 21:20:00,3.62715,3.63293,3.62715,3.63189,4140000.0
2008-01-23 21:21:00,3.62726,3.63066,3.62101,3.62929,5640000.0
2008-01-23 21:22:00,3.63063,3.63313,3.62631,3.63219,5630000.0
2008-01-23 21:23:00,3.62605,3.63053,3.62243,3.63053,5260000.0
2008-01-23 21:24:00,3.62101,3.63087,3.62101,3.62497,4140000.0
2008-01-23 21:25:00,3.62986,3.63317,3.62256,3.62924,9410000.0
2008-01-23 21:26:00,3.63054,3.63118,3.62434,3.62944,6770000.0
2008-01-23 21:27:00,3.62976,3.63406,3.62332,3.63193,7510000.0
2008-01-23 21:28:00,3.63117,3.63143,3.62053,3.62942,3770000.0
2008-01-23 21:29:00,3.62065,3.63251,3.62065,3.62625,5650000.0
2008-01-23 21:30:00,3.62789,3.62933,3.62218,3.62684,5260000.0
2008-01-23 21:31:00,3.62638,3.63232,3.62638,3.62761,5260000.0
2008-01-23 21:32:00,3.63124,3.63155,3.62611,3.63078,4890000.0
2008-01-23 21:33:00,3.63139,3.63222,3.6257,3.63114,4140000.0
2008-01-23 21:34:00,3.62659,3.63392,3.62331,3.63058,6750000.0
2008-01-23 21:35:00,3.62481,3.63021,3.62339,3.63021,4500000.0
2008-01-23 21:36:00,3.63218,3.63321,3.62224,3.63321,4900000.0
2008-01-23 21:37:00,3.62878,3.63191,3.62629,3.63095,6010000.0
2008-01-23 21:38:00,3.63069,3.6308,3.62116,3.62994,4150000.0
2008-01-23 21:39:00,3.63199,3.6334,3.62281,3.62281,4520000.0
2008-01-23 21:40:00,3.63089,3.63212,3.62232,3.62949,3770000.0
2008-01-23 21:41:00,3.62879,3.63053,3.62063,3.62985,6750000.0
2008-01-23 21:42:00,3.61959,3.62895,3.61678,3.62854,6010000.0
2008-01-23 21:43:00,3.62985,3.63093,3.62914,3.63041,7500000.0
2008-01-23 21:44:00,3.62595,3.63172,3.62437,3.6309,9020000.0
2008-01-23 21:45:00,3.62449,3.63285,3.62449,3.62918,3390000.0
2008-01-23 21:46:00,3.6299,3.63032,3.62558,3.63027,5630000.0
2008-01-23 21:47:00,3.63148,3.63289,3.62222,3.62222,8640000.0
2008-01-23 21:48:00,3.63001,3.63001,3.6195,3.62949,5260000.0
2008-01-23 21:49:00,3.62923,3.63094,3.6242,3.62522,5650000.0
2008-01-23 21:50:00,3.62974,3.63056,3.62511,3.62511,4140000.0
2008-01-23 21:51:00,3.62928,3.62928,3.62382,3.62868,4890000.0
2008-01-23 21:52:00,3.62082,3.6326,3.62082,3.63091,6760000.0
2008-01-23 21:53:00,3.63056,3.63056,3.6231,3.63029,3760000.0
2008-01-23 21:54:00,3.62815,3.62924,3.62519,3.6263,5630000.0
2008-01-23 21:55:00,3.63014,3.63242,3.62234,3.63208,6760000.0
2008-01-23 21:56:00,3.63066,3.6322,3.62433,3.62433,6760000.0
2008-01-23 21:57:00,3.62455,3.63228,3.62455,3.63159,8660000.0
2008-01-23 21:58:00,3.62763,3.63366,3.62661,3.6307,6390000.0
2008-01-23 21:59:00,3.62993,3.63093,3.62116,3.63093,10520000.0
2008-01-23 22:00:00,3.62889,3.6339,3.62598,3.63055,6770000.0
2008-01-23 22:01:00,3.63042,3.63106,3.62139,3.62139,4890000.0
2008-01-23 22:02:00,3.63036,3.63083,3.62354,3.63083,5260000.0
2008-01-23 22:03:00,3.63018,3.63149,3.62665,3.63109,5640000.0
2008-01-23 22:04:00,3.62515,3.63233,3.62515,3.63233,4880000.0
2008-01-23 22:05:00,3.61784,3.62957,3.61756,3.61942,7900000.0
2008-01-23 22:06:00,3.63147,3.63147,3.62218,3.62596,3770000.0
2008-01-23 22:07:00,3.63112,3.63182,3.63011,3.63114,4510000.0
2008-01-23 22:08:00,3.63024,3.63024,3.62049,3.62938,6000000.0
2008-01-23 22:09:00,3.63145,3.63271,3.62709,3.63118,4520000.0
2008-01-23 22:10:00,3.63064,3.63598,3.62294,3.63095,5280000.0
2008-01-23 22:11:00,3.62656,3.63048,3.62656,3.62888,2270000.0
2008-01-23 22:12:00,3.6223,3.63326,3.6223,3.62958,7140000.0
2008-01-23 22:13:00,3.62882,3.63007,3.62461,3.62856,7500000.0
2008-01-23 22:14:00,3.6294,3.6294,3.622,3.622,6770000.0
2008-01-23 22:15:00,3.62955,3.62955,3.61648,3.6166,4130000.0
2008-01-23 22:16:00,3.62494,3.62756,3.62315,3.62689,4880000.0
2008-01-23 22:17:00,3.62563,3.62665,3.62024,3.62665,4890000.0
2008-01-23 22:18:00,3.62238,3.62865,3.62238,3.62399,6380000.0
2008-01-23 22:19:00,3.62798,3.6295,3.62124,3.6295,3380000.0
2008-01-23 22:20:00,3.62258,3.62947,3.61894,3.62913,13180000.0
2008-01-23 22:21:00,3.61908,3.62902,3.61878,3.62902,4520000.0
2008-01-23 22:22:00,3.62326,3.63156,3.6202,3.62549,7900000.0
2008-01-23 22:23:00,3.62641,3.62945,3.6226,3.62673,6390000.0
2008-01-23 22:24:00,3.62877,3.62971,3.62476,3.62953,5260000.0
2008-01-23 22:25:00,3.62691,3.62691,3.62125,3.62633,4130000.0
2008-01-23 22:26:00,3.62065,3.6249,3.61539,3.62398,4890000.0
2008-01-23 22:27:00,3.6226,3.62466,3.61319,3.62078,5640000.0
2008-01-23 22:28:00,3.62251,3.62611,3.61685,3.62418,9390000.0
2008-01-23 22:29:00,3.62231,3.62386,3.61236,3.62108,9010000.0
2008-01-23 22:30:00,3.62276,3.62294,3.61737,3.61904,4140000.0
2008-01-23 22:31:00,3.62213,3.62552,3.61474,3.62385,4510000.0
2008-01-23 22:32:00,3.61874,3.62533,3.61557,3.6229,6770000.0
2008-01-23 22:33:00,3.62245,3.62363,3.61432,3.62363,6760000.0
2008-01-23 22:34:00,3.61866,3.62624,3.61474,3.62158,5260000.0
2008-01-23 22:35:00,3.62386,3.62455,3.61435,3.61923,6030000.0
2008-01-23 22:36:00,3.6159,3.6215,3.61269,3.61467,14270000.0
2008-01-23 22:37:00,3.615,3.62142,3.61263,3.62109,5640000.0
2008-01-23 22:38:00,3.61557,3.6221,3.61261,3.61603,6770000.0
2008-01-23 22:39:00,3.62207,3.62244,3.6167,3.62244,6760000.0
2008-01-23 22:40:00,3.62128,3.62128,3.61268,3.61345,5270000.0
2008-01-23 22:41:00,3.61258,3.61953,3.61258,3.61321,4510000.0
2008-01-23 22:42:00,3.61727,3.61847,3.61284,3.61847,5630000.0
2008-01-23 22:43:00,3.61287,3.61975,3.61114,3.61114,7150000.0
2008-01-23 22:44:00,3.61697,3.61851,3.61172,3.61851,4520000.0
2008-01-23 22:45:00,3.61516,3.62031,3.61339,3.6163,4140000.0
2008-01-23 22:46:00,3.61551,3.61964,3.60907,3.60907,8290000.0
2008-01-23 22:47:00,3.61931,3.62143,3.61237,3.61972,6390000.0
2008-01-23 22:48:00,3.61303,3.61803,3.61052,3.61719,7890000.0
2008-01-23 22:49:00,3.61333,3.61914,3.61333,3.61838,4880000.0
2008-01-23 22:50:00,3.6117,3.61876,3.61015,3.61739,7140000.0
2008-01-23 22:51:00,3.61856,3.61856,3.61261,3.61261,6380000.0
2008-01-23 22:52:00,3.61424,3.61969,3.61424,3.61883,4520000.0
2008-01-23 22:53:00,3.61605,3.61831,3.60785,3.61831,3380000.0
2008-01-23 22:54:00,3.61879,3.61879,3.61223,3.61544,5270000.0
2008-01-23 22:55:00,3.61374,3.62032,3.61374,3.61746,8640000.0
2008-01-23 22:56:00,3.61806,3.6207,3.61128,3.61652,6390000.0
2008-01-23 22:57:00,3.61925,3.61925,3.60988,3.61627,6770000.0
2008-01-23 22:58:00,3.61501,3.61623,3.60693,3.61508,5640000.0
2008-01-23 22:59:00,3.61695,3.6192,3.61089,3.61801,10920000.0
2008-01-23 23:00:00,3.61309,3.61865,3.60813,3.60813,9760000.0
2008-01-23 23:01:00,3.61398,3.61601,3.61245,3.61245,5260000.0
2008-01-23 23:02:00,3.60721,3.61943,3.60721,3.60985,7880000.0
2008-01-23 23:03:00,3.61115,3.61657,3.60706,3.61196,10150000.0
2008-01-23 23:04:00,3.61675,3.61769,3.61125,3.61127,4510000.0
2008-01-23 23:05:00,3.6145,3.61649,3.60799,3.61463,6020000.0
2008-01-23 23:06:00,3.61526,3.61787,3.61156,3.61717,4520000.0
2008-01-23 23:07:00,3.61144,3.61719,3.61144,3.6171,5270000.0
2008-01-23 23:08:00,3.61542,3.6169,3.60601,3.61622,5250000.0
2008-01-23 23:09:00,3.60977,3.61663,3.60976,3.61233,5270000.0
2008-01-23 23:10:00,3.61683,3.61683,3.60822,3.61662,4890000.0
2008-01-23 23:11:00,3.60628,3.61411,3.60558,3.61411,3400000.0
2008-01-23 23:12:00,3.61099,3.61669,3.60672,3.61527,6770000.0
2008-01-23 23:13:00,3.61054,3.61778,3.61054,3.61627,7150000.0
2008-01-23 23:14:00,3.60762,3.61672,3.60713,3.61607,15030000.0
2008-01-23 23:15:00,3.61494,3.61614,3.61123,3.61173,3770000.0
2008-01-23 23:16:00,3.61509,3.61584,3.60575,3.60818,5260000.0
2008-01-23 23:17:00,3.61045,3.61547,3.60534,3.60806,10890000.0
2008-01-23 23:18:00,3.61446,3.61611,3.6116,3.61611,3380000.0
2008-01-23 23:19:00,3.61451,3.61816,3.61142,3.61816,5630000.0
2008-01-23 23:20:00,3.61667,3.61667,3.60604,3.6071,6380000.0
2008-01-23 23:21:00,3.60852,3.61966,3.60813,3.61254,7140000.0
2008-01-23 23:22:00,3.61821,3.61859,3.60988,3.61739,4520000.0
2008-01-23 23:23:00,3.61423,3.62055,3.61048,3.61734,8640000.0
2008-01-23 23:24:00,3.61218,3.61846,3.60982,3.61846,5250000.0
2008-01-23 23:25:00,3.61398,3.61879,3.60914,3.61807,5260000.0
2008-01-23 23:26:00,3.61149,3.6174,3.61149,3.61601,3770000.0
2008-01-23 23:27:00,3.60799,3.61762,3.60799,3.6113,4140000.0
2008-01-23 23:28:00,3.61882,3.62458,3.61118,3.61458,11670000.0
2008-01-23 23:29:00,3.61541,3.61691,3.61181,3.61569,6010000.0
2008-01-23 23:30:00,3.61733,3.6184,3.60778,3.61278,4140000.0
2008-01-23 23:31:00,3.61639,3.61721,3.6055,3.61054,6400000.0
2008-01-23 23:32:00,3.61535,3.62169,3.6089,3.6089,4890000.0
2008-01-23 23:33:00,3.61663,3.61663,3.60384,3.61299,6390000.0
2008-01-23 23:34:00,3.60584,3.61443,3.60456,3.61344,9020000.0
2008-01-23 23:35:00,3.6101,3.6177,3.60576,3.61509,9030000.0
2008-01-23 23:36:00,3.61315,3.6146,3.60901,3.61156,6380000.0
2008-01-23 23:37:00,3.61402,3.61402,3.60415,3.61229,6760000.0
2008-01-23 23:38:00,3.61521,3.61567,3.60502,3.61096,7880000.0
2008-01-23 23:39:00,3.6095,3.61502,3.60889,3.61423,6020000.0
2008-01-23 23:40:00,3.60484,3.61672,3.60251,3.61672,4150000.0
2008-01-23 23:41:00,3.61046,3.61552,3.60564,3.61369,4880000.0
2008-01-23 23:42:00,3.61521,3.61772,3.60764,3.61772,6390000.0
2008-01-23 23:43:00,3.6166,3.6166,3.60811,3.60854,2640000.0
2008-01-23 23:44:00,3.61109,3.61744,3.6074,3.61492,7890000.0
2008-01-23 23:45:00,3.61485,3.61737,3.61063,3.61373,6770000.0
2008-01-23 23:46:00,3.61619,3.61715,3.60946,3.61107,5640000.0
2008-01-23 23:47:00,3.61246,3.61854,3.60731,3.61301,6380000.0
2008-01-23 23:48:00,3.60753,3.61558,3.60641,3.61104,7140000.0
2008-01-23 23:49:00,3.61366,3.61688,3.60674,3.60674,7520000.0
2008-01-23 23:50:00,3.61292,3.61736,3.61292,3.61736,6760000.0
2008-01-23 23:51:00,3.61101,3.61563,3.60751,3.61093,4520000.0
2008-01-23 23:52:00,3.61043,3.61546,3.60703,3.6077,6390000.0
2008-01-23 23:53:00,3.61618,3.6165,3.60688,3.61256,6770000.0
2008-01-23 23:54:00,3.61584,3.61656,3.61033,3.61073,4510000.0
2008-01-23 23:55:00,3.60565,3.61627,3.60565,3.61197,6010000.0
2008-01-23 23:56:00,3.6143,3.62013,3.60968,3.61166,8640000.0
2008-01-23 23:57:00,3.6121,3.6167,3.6105,3.6105,6390000.0
2008-01-23 23:58:00,3.60677,3.61862,3.60677,3.61738,9020000.0
2008-01-23 23:59:00,3.61593,3.61643,3.60929,3.6164,6780000.0
2008-01-24 00:00:00,3.61777,3.61974,3.61,3.61652,7890000.0
2008-01-24 00:01:00,3.60811,3.61995,3.60811,3.61566,9390000.0
2008-01-24 00:02:00,3.6207,3.6207,3.61008,3.61008,9040000.0
2008-01-24 00:03:00,3.60633,3.62028,3.60633,3.61268,4140000.0
2008-01-24 00:04:00,3.61651,3.62133,3.61279,3.61279,4880000.0
2008-01-24 00:05:00,3.61668,3.6191,3.60964,3.60985,4140000.0
2008-01-24 00:06:00,3.61088,3.62009,3.61088,3.61727,4140000.0
2008-01-24 00:07:00,3.61922,3.61922,3.6078,3.61634,4890000.0
2008-01-24 00:08:00,3.61538,3.61591,3.60939,3.61105,5270000.0
2008-01-24 00:09:00,3.61598,3.61598,3.6108,3.61398,4520000.0
2008-01-24 00:10:00,3.61447,3.62348,3.61387,3.61886,5260000.0
2008-01-24 00:11:00,3.60963,3.61697,3.60963,3.61043,4520000.0
2008-01-24 00:12:00,3.61474,3.61481,3.60464,3.61481,6390000.0
2008-01-24 00:13:00,3.61439,3.61964,3.61074,3.61612,3780000.0
2008-01-24 00:14:00,3.61425,3.61713,3.60627,3.61713,7160000.0
2008-01-24 00:15:00,3.6168,3.6168,3.60717,3.61175,4150000.0
2008-01-24 00:16:00,3.61569,3.61639,3.6067,3.61004,3770000.0
2008-01-24 00:17:00,3.60856,3.62059,3.60856,3.61829,6000000.0
2008-01-24 00:18:00,3.6107,3.61539,3.60888,3.61539,4510000.0
2008-01-24 00:19:00,3.61528,3.61699,3.60625,3.61526,4890000.0
2008-01-24 00:20:00,3.61571,3.61571,3.60956,3.60956,5630000.0
2008-01-24 00:21:00,3.61698,3.61811,3.60981,3.60981,5250000.0
2008-01-24 00:22:00,3.61705,3.61742,3.61089,3.61742,6010000.0
2008-01-24 00:23:00,3.60965,3.61768,3.60857,3.61753,3770000.0
2008-01-24 00:24:00,3.61694,3.62008,3.6096,3.6118,4510000.0
2008-01-24 00:25:00,3.61489,3.61626,3.60876,3.61478,4140000.0
2008-01-24 00:26:00,3.61438,3.61824,3.61438,3.61645,4510000.0
2008-01-24 00:27:00,3.61349,3.61609,3.60555,3.60712,6020000.0
2008-01-24 00:28:00,3.61621,3.61866,3.60935,3.61648,7140000.0
2008-01-24 00:29:00,3.61521,3.61521,3.60545,3.61512,10150000.0
2008-01-24 00:30:00,3.61742,3.61742,3.61306,3.61306,6010000.0
2008-01-24 00:31:00,3.61962,3.6212,3.61124,3.6181,5270000.0
2008-01-24 00:32:00,3.61583,3.61583,3.60822,3.61566,5260000.0
2008-01-24 00:33:00,3.61462,3.61681,3.60695,3.61517,5270000.0
2008-01-24 00:34:00,3.6108,3.61946,3.60898,3.61277,6760000.0
2008-01-24 00:35:00,3.6137,3.61452,3.60592,3.61027,6400000.0
2008-01-24 00:36:00,3.61518,3.61927,3.60604,3.61521,6770000.0
2008-01-24 00:37:00,3.61522,3.61522,3.60851,3.6099,4510000.0
2008-01-24 00:38:00,3.61484,3.61745,3.61266,3.61745,3400000.0
2008-01-24 00:39:00,3.61503,3.61703,3.60662,3.61372,7880000.0
2008-01-24 00:40:00,3.60695,3.61603,3.60695,3.61084,5260000.0
2008-01-24 00:41:00,3.61474,3.61608,3.60654,3.61477,4140000.0
2008-01-24 00:42:00,3.61521,3.6157,3.61036,3.61323,5270000.0
2008-01-24 00:43:00,3.61071,3.61718,3.60613,3.61718,14650000.0
2008-01-24 00:44:00,3.61714,3.61714,3.61063,3.61152,6010000.0
2008-01-24 00:45:00,3.61484,3.61865,3.61172,3.61689,6010000.0
2008-01-24 00:46:00,3.62171,3.62392,3.61842,3.6239,4510000.0
2008-01-24 00:47:00,3.61536,3.61665,3.60657,3.61279,7890000.0
2008-01-24 00:49:00,3.616,3.61715,3.61129,3.61129,3760000.0
2008-01-24 00:50:00,3.61085,3.61676,3.61006,3.61676,4880000.0
2008-01-24 00:51:00,3.61209,3.61675,3.6068,3.6068,5640000.0
2008-01-24 00:52:00,3.60953,3.61589,3.60526,3.61589,3760000.0
2008-01-24 00:53:00,3.61057,3.61589,3.61057,3.6127,8250000.0
2008-01-24 00:54:00,3.60774,3.61916,3.60774,3.61627,4890000.0
2008-01-24 00:55:00,3.60986,3.61578,3.60581,3.61466,7140000.0
2008-01-24 00:56:00,3.61626,3.61803,3.61005,3.61029,4520000.0
2008-01-24 00:57:00,3.606,3.61801,3.60595,3.61239,4140000.0
2008-01-24 00:58:00,3.61519,3.61761,3.61235,3.61761,4510000.0
2008-01-24 00:59:00,3.6156,3.6156,3.60345,3.61105,5660000.0
2008-01-24 01:00:00,3.61704,3.61704,3.60779,3.61419,5260000.0
2008-01-24 01:01:00,3.60959,3.61484,3.60521,3.60521,6390000.0
2008-01-24 01:02:00,3.61484,3.61795,3.60961,3.61795,4880000.0
2008-01-24 01:03:00,3.61828,3.61828,3.60823,3.61033,4510000.0
2008-01-24 01:04:00,3.61116,3.61434,3.6054,3.61088,6770000.0
2008-01-24 01:05:00,3.60974,3.61909,3.60952,3.60952,9010000.0
2008-01-24 01:06:00,3.61847,3.62252,3.61121,3.61497,6380000.0
2008-01-24 01:07:00,3.6157,3.61623,3.61076,3.61198,4890000.0
2008-01-24 01:08:00,3.61566,3.6164,3.60909,3.61194,5270000.0
2008-01-24 01:09:00,3.61842,3.61982,3.60948,3.61423,6030000.0
2008-01-24 01:10:00,3.61535,3.6205,3.6145,3.61516,3030000.0
2008-01-24 01:11:00,3.61812,3.62355,3.61319,3.61319,5270000.0
2008-01-24 01:12:00,3.61578,3.62356,3.61578,3.61936,4140000.0
2008-01-24 01:13:00,3.62489,3.6261,3.61848,3.61848,3770000.0
2008-01-24 01:14:00,3.62136,3.62614,3.61658,3.62588,11280000.0
2008-01-24 01:15:00,3.62884,3.62884,3.62138,3.62653,4510000.0
2008-01-24 01:16:00,3.62177,3.62628,3.6191,3.62265,4880000.0
2008-01-24 01:17:00,3.61423,3.62424,3.61423,3.62221,6020000.0
2008-01-24 01:18:00,3.62377,3.62594,3.61636,3.62087,5640000.0
2008-01-24 01:19:00,3.62441,3.62556,3.61846,3.62048,6760000.0
2008-01-24 01:20:00,3.62497,3.62654,3.61844,3.6218,5280000.0
2008-01-24 01:21:00,3.62582,3.62629,3.62193,3.62281,6000000.0
2008-01-24 01:22:00,3.6168,3.6185,3.60973,3.60973,7140000.0
2008-01-24 01:23:00,3.61552,3.61612,3.60886,3.60886,5280000.0
2008-01-24 01:24:00,3.60642,3.61357,3.60642,3.61047,4140000.0
2008-01-24 01:25:00,3.61132,3.61669,3.61003,3.61562,7510000.0
2008-01-24 01:26:00,3.61181,3.6134,3.60814,3.60814,7150000.0
2008-01-24 01:27:00,3.61418,3.61418,3.60474,3.60474,5640000.0
2008-01-24 01:28:00,3.61166,3.61792,3.6078,3.61487,6770000.0
2008-01-24 01:29:00,3.61523,3.61594,3.60655,3.615,8270000.0
2008-01-24 01:30:00,3.61435,3.61856,3.61157,3.6159,5260000.0
2008-01-24 01:31:00,3.61326,3.61559,3.60691,3.61066,6400000.0
2008-01-24 01:32:00,3.61758,3.62034,3.61037,3.61037,8280000.0
2008-01-24 01:33:00,3.61597,3.61597,3.60619,3.60909,4520000.0
2008-01-24 01:34:00,3.61728,3.62148,3.60844,3.61318,6390000.0
2008-01-24 01:35:00,3.61577,3.61619,3.609,3.61441,6770000.0
2008-01-24 01:36:00,3.61584,3.61584,3.61071,3.61156,3390000.0
2008-01-24 01:37:00,3.61098,3.61582,3.60839,3.61501,4140000.0
2008-01-24 01:38:00,3.61082,3.61563,3.60604,3.60827,6780000.0
2008-01-24 01:39:00,3.6102,3.6155,3.60598,3.6155,3010000.0
2008-01-24 01:40:00,3.61493,3.61493,3.60449,3.60968,5260000.0
2008-01-24 01:41:00,3.61258,3.6179,3.60752,3.60752,8650000.0
2008-01-24 01:43:00,3.61607,3.6165,3.60749,3.60749,4520000.0
2008-01-24 01:44:00,3.61488,3.61488,3.60505,3.61135,4510000.0
2008-01-24 01:45:00,3.61321,3.61929,3.61168,3.61649,4140000.0
2008-01-24 01:46:00,3.61198,3.61673,3.60816,3.61658,5640000.0
2008-01-24 01:47:00,3.61404,3.61897,3.60913,3.61681,6770000.0
2008-01-24 01:48:00,3.61593,3.61593,3.60618,3.61126,9030000.0
2008-01-24 01:49:00,3.6177,3.6177,3.61109,3.61451,4880000.0
2008-01-24 01:50:00,3.61061,3.61447,3.60844,3.61416,4510000.0
2008-01-24 01:51:00,3.61582,3.61582,3.61077,3.61438,3770000.0
2008-01-24 01:53:00,3.61262,3.61623,3.60622,3.61505,6030000.0
2008-01-24 01:54:00,3.61185,3.61844,3.60756,3.61694,4900000.0
2008-01-24 01:55:00,3.60871,3.61435,3.60505,3.6108,6760000.0
2008-01-24 01:56:00,3.61653,3.62081,3.60898,3.61197,5630000.0
2008-01-24 01:57:00,3.61184,3.61696,3.61184,3.61668,4880000.0
2008-01-24 01:58:00,3.61015,3.61589,3.60866,3.61506,4140000.0
2008-01-24 02:00:00,3.60942,3.61676,3.60942,3.6162,4130000.0
2008-01-24 02:01:00,3.61678,3.61753,3.6064,3.61457,9030000.0
2008-01-24 02:02:00,3.60943,3.61841,3.60943,3.61742,4890000.0
2008-01-24 02:03:00,3.6064,3.61532,3.60639,3.61517,7130000.0
2008-01-24 02:04:00,3.61396,3.61565,3.60574,3.61555,7510000.0
2008-01-24 02:05:00,3.61355,3.61467,3.60639,3.61075,5260000.0
2008-01-24 02:06:00,3.61418,3.61576,3.60908,3.61534,4880000.0
2008-01-24 02:07:00,3.61532,3.61532,3.6057,3.6057,6390000.0
2008-01-24 02:08:00,3.61085,3.6189,3.61085,3.6189,6030000.0
2008-01-24 02:09:00,3.61033,3.61607,3.60599,3.61607,5660000.0
2008-01-24 02:10:00,3.61083,3.61827,3.60998,3.61697,5270000.0
2008-01-24 02:11:00,3.61457,3.61522,3.60566,3.61492,4160000.0
2008-01-24 02:12:00,3.61523,3.61523,3.61002,3.61503,3010000.0
2008-01-24 02:13:00,3.61373,3.61437,3.60877,3.60877,4140000.0
2008-01-24 02:14:00,3.61544,3.61601,3.6106,3.6106,5630000.0
2008-01-24 02:15:00,3.61046,3.61826,3.60746,3.61651,5270000.0
2008-01-24 02:16:00,3.61554,3.62023,3.60922,3.61234,6780000.0
2008-01-24 02:17:00,3.60922,3.61578,3.60922,3.61521,4890000.0
2008-01-24 02:18:00,3.60632,3.61535,3.60461,3.60951,7530000.0
2008-01-24 02:19:00,3.61553,3.6169,3.613,3.613,4900000.0
2008-01-24 02:20:00,3.61603,3.61603,3.61103,3.61452,3400000.0
2008-01-24 02:21:00,3.61438,3.61496,3.60401,3.61496,8640000.0
2008-01-24 02:22:00,3.60823,3.61861,3.60823,3.61738,6390000.0
2008-01-24 02:23:00,3.60962,3.61463,3.60918,3.60918,5260000.0
2008-01-24 02:24:00,3.61599,3.61653,3.60656,3.61098,7130000.0
2008-01-24 02:25:00,3.60832,3.61407,3.60385,3.61352,6030000.0
2008-01-24 02:26:00,3.61114,3.61928,3.60535,3.61455,6030000.0
2008-01-24 02:27:00,3.60687,3.61548,3.60358,3.61353,6770000.0
2008-01-24 02:28:00,3.6159,3.6159,3.60447,3.60565,6400000.0
2008-01-24 02:29:00,3.60987,3.61876,3.60623,3.60681,6400000.0
2008-01-24 02:30:00,3.61783,3.61877,3.61247,3.61671,6020000.0
2008-01-24 02:31:00,3.61478,3.61606,3.60639,3.60639,3400000.0
2008-01-24 02:32:00,3.61334,3.61448,3.61085,3.61087,4890000.0
2008-01-24 02:34:00,3.60487,3.61501,3.60487,3.61445,3770000.0
2008-01-24 02:35:00,3.61191,3.61912,3.60863,3.61698,5650000.0
2008-01-24 02:36:00,3.61478,3.61662,3.60761,3.61662,5260000.0
2008-01-24 02:37:00,3.6173,3.6173,3.60804,3.61495,4880000.0
2008-01-24 02:38:00,3.60674,3.61622,3.60674,3.61545,5260000.0
2008-01-24 02:39:00,3.60985,3.61708,3.6075,3.61088,6400000.0
2008-01-24 02:40:00,3.60652,3.61449,3.60652,3.60918,4890000.0
2008-01-24 02:41:00,3.60695,3.61614,3.60662,3.61614,5630000.0
2008-01-24 02:42:00,3.61785,3.61785,3.60389,3.61475,6390000.0
2008-01-24 02:43:00,3.61009,3.61468,3.60826,3.61014,6000000.0
2008-01-24 02:44:00,3.60627,3.6169,3.60627,3.61117,3780000.0
2008-01-24 02:45:00,3.61019,3.6201,3.61019,3.6165,8270000.0
2008-01-24 02:46:00,3.6149,3.6149,3.60671,3.61438,4510000.0
2008-01-24 02:47:00,3.60641,3.61695,3.60543,3.61501,7150000.0
2008-01-24 02:48:00,3.61067,3.61537,3.61023,3.61531,4890000.0
2008-01-24 02:49:00,3.61458,3.61458,3.60792,3.61036,6400000.0
2008-01-24 02:50:00,3.61204,3.61524,3.60598,3.61479,5650000.0
2008-01-24 02:51:00,3.61582,3.61582,3.60634,3.60634,3770000.0
2008-01-24 02:52:00,3.61192,3.62132,3.61192,3.62132,1130000.0
2008-01-24 02:53:00,3.60604,3.6155,3.60588,3.61477,5630000.0
2008-01-24 02:54:00,3.60578,3.61484,3.60555,3.60962,4510000.0
2008-01-24 02:55:00,3.61381,3.61551,3.60565,3.61398,7510000.0
2008-01-24 02:56:00,3.61725,3.62041,3.6092,3.61072,7160000.0
2008-01-24 02:57:00,3.60887,3.61798,3.60887,3.61788,4890000.0
2008-01-24 02:58:00,3.60852,3.61542,3.60591,3.61099,5650000.0
2008-01-24 02:59:00,3.6113,3.61712,3.60687,3.61625,8270000.0
2008-01-24 03:00:00,3.61533,3.61767,3.61096,3.61592,4880000.0
2008-01-24 03:01:00,3.61463,3.61682,3.60681,3.61511,4140000.0
2008-01-24 03:02:00,3.61034,3.61519,3.60516,3.6106,5630000.0
2008-01-24 03:03:00,3.60816,3.61919,3.60816,3.60941,5270000.0
2008-01-24 03:04:00,3.61571,3.61606,3.60619,3.61548,4880000.0
2008-01-24 03:05:00,3.61569,3.61569,3.60453,3.61421,6020000.0
2008-01-24 03:06:00,3.61592,3.61592,3.60652,3.60652,5270000.0
2008-01-24 03:07:00,3.61155,3.61611,3.61155,3.61583,3390000.0
2008-01-24 03:08:00,3.61206,3.6179,3.61092,3.61527,5280000.0
2008-01-24 03:09:00,3.61607,3.61607,3.60833,3.61338,3760000.0
2008-01-24 03:10:00,3.61076,3.61341,3.60583,3.61058,4880000.0
2008-01-24 03:11:00,3.61631,3.61718,3.60568,3.61665,4520000.0
2008-01-24 03:12:00,3.60653,3.61762,3.60653,3.61577,5270000.0
2008-01-24 03:13:00,3.61199,3.61741,3.60756,3.61095,5270000.0
2008-01-24 03:14:00,3.6075,3.61647,3.60721,3.61588,4510000.0
2008-01-24 03:15:00,3.61438,3.61595,3.60635,3.61451,6020000.0
2008-01-24 03:16:00,3.61498,3.616,3.61457,3.61581,5630000.0
2008-01-24 03:17:00,3.61449,3.61449,3.60461,3.6057,7160000.0
2008-01-24 03:18:00,3.61462,3.61578,3.61403,3.61578,4140000.0
2008-01-24 03:19:00,3.61586,3.61586,3.60869,3.61417,3770000.0
2008-01-24 03:20:00,3.6154,3.61712,3.61198,3.613,3400000.0
2008-01-24 03:21:00,3.6153,3.61686,3.60845,3.61175,5250000.0
2008-01-24 03:22:00,3.6163,3.61639,3.61084,3.61084,4510000.0
2008-01-24 03:23:00,3.61244,3.61786,3.61184,3.61488,7140000.0
2008-01-24 03:24:00,3.61556,3.61556,3.60779,3.61484,6770000.0
2008-01-24 03:25:00,3.61472,3.61643,3.60522,3.60575,5640000.0
2008-01-24 03:26:00,3.61198,3.61684,3.61044,3.61054,3390000.0
2008-01-24 03:27:00,3.60704,3.61834,3.60704,3.61125,4890000.0
2008-01-24 03:28:00,3.61478,3.61619,3.6066,3.6066,3750000.0
2008-01-24 03:29:00,3.60749,3.61767,3.60749,3.61181,4130000.0
2008-01-24 03:30:00,3.60995,3.6203,3.60826,3.61653,14650000.0
2008-01-24 03:31:00,3.61062,3.61587,3.60601,3.61081,6020000.0
2008-01-24 03:32:00,3.61487,3.61631,3.60695,3.61081,4890000.0
2008-01-24 03:33:00,3.61146,3.61159,3.60656,3.60656,5640000.0
2008-01-24 03:34:00,3.61103,3.61491,3.60394,3.61491,4510000.0
2008-01-24 03:35:00,3.61568,3.62012,3.60724,3.61308,6020000.0
2008-01-24 03:36:00,3.61047,3.61395,3.60485,3.61385,5280000.0
2008-01-24 03:37:00,3.61149,3.61668,3.60648,3.61139,4890000.0
2008-01-24 03:38:00,3.61423,3.61591,3.61123,3.61123,4510000.0
2008-01-24 03:39:00,3.61584,3.61584,3.60863,3.61315,4510000.0
2008-01-24 03:40:00,3.61036,3.61727,3.60794,3.61092,7140000.0
2008-01-24 03:41:00,3.61497,3.61591,3.60651,3.61476,5640000.0
2008-01-24 03:42:00,3.61521,3.61521,3.6103,3.61444,5260000.0
2008-01-24 03:43:00,3.61585,3.61586,3.60694,3.61484,4520000.0
2008-01-24 03:44:00,3.61524,3.61614,3.61051,3.61087,4520000.0
2008-01-24 03:45:00,3.61777,3.61777,3.60744,3.61244,4520000.0
2008-01-24 03:46:00,3.61393,3.61555,3.61084,3.61379,4890000.0
2008-01-24 03:47:00,3.61779,3.61995,3.60917,3.61606,6010000.0
2008-01-24 03:48:00,3.60886,3.61559,3.60564,3.60564,6380000.0
2008-01-24 03:49:00,3.61868,3.62173,3.61233,3.61233,3770000.0
2008-01-24 03:50:00,3.61118,3.61805,3.60821,3.61141,11660000.0
2008-01-24 03:51:00,3.61098,3.61646,3.61098,3.61458,3750000.0
2008-01-24 03:52:00,3.6141,3.61564,3.60622,3.61517,6010000.0
2008-01-24 03:53:00,3.61163,3.61765,3.60891,3.61524,5630000.0
2008-01-24 03:54:00,3.61126,3.61546,3.60518,3.61405,7140000.0
2008-01-24 03:55:00,3.61073,3.6199,3.61073,3.6175,6770000.0
2008-01-24 03:56:00,3.61042,3.61451,3.606,3.60834,4880000.0
2008-01-24 03:57:00,3.61083,3.61498,3.60894,3.60894,4140000.0
2008-01-24 03:58:00,3.60604,3.61569,3.60584,3.60616,4510000.0
2008-01-24 03:59:00,3.61229,3.61434,3.60556,3.61434,5630000.0
2008-01-24 04:00:00,3.61839,3.61839,3.60762,3.61083,5640000.0
2008-01-24 04:01:00,3.61171,3.61693,3.60817,3.61197,7140000.0
2008-01-24 04:02:00,3.61222,3.61635,3.60693,3.60693,6020000.0
2008-01-24 04:03:00,3.60943,3.61073,3.60899,3.60899,1140000.0
2008-01-24 04:04:00,3.61196,3.61514,3.60979,3.61493,4520000.0
2008-01-24 04:05:00,3.6153,3.61548,3.61124,3.61443,4900000.0
2008-01-24 04:06:00,3.61502,3.61502,3.60988,3.60988,4130000.0
2008-01-24 04:07:00,3.6156,3.61774,3.61108,3.61652,4520000.0
2008-01-24 04:08:00,3.61475,3.61475,3.60504,3.60504,4510000.0
2008-01-24 04:09:00,3.61466,3.61592,3.60665,3.61592,4510000.0
2008-01-24 04:10:00,3.61477,3.61551,3.6078,3.61546,12040000.0
2008-01-24 04:11:00,3.61127,3.61616,3.60708,3.61258,4520000.0
2008-01-24 04:12:00,3.60837,3.6162,3.60837,3.61146,3010000.0
2008-01-24 04:13:00,3.61185,3.61765,3.60791,3.61502,5640000.0
2008-01-24 04:15:00,3.61851,3.61851,3.61038,3.61776,4520000.0
2008-01-24 04:16:00,3.61159,3.61571,3.60594,3.60594,8660000.0
2008-01-24 04:17:00,3.61491,3.61713,3.6107,3.61459,4140000.0
2008-01-24 04:18:00,3.61556,3.62061,3.61541,3.61541,4140000.0
2008-01-24 04:19:00,3.60938,3.61391,3.60508,3.60508,3760000.0
2008-01-24 04:20:00,3.61286,3.61868,3.60973,3.61704,6400000.0
2008-01-24 04:21:00,3.61507,3.61556,3.6104,3.6104,3400000.0
2008-01-24 04:22:00,3.61561,3.61733,3.60961,3.61622,3770000.0
2008-01-24 04:23:00,3.61455,3.61603,3.61118,3.61553,5260000.0
2008-01-24 04:24:00,3.60731,3.61686,3.60592,3.61082,6760000.0
2008-01-24 04:25:00,3.61097,3.61568,3.60632,3.61507,4140000.0
2008-01-24 04:26:00,3.61007,3.61973,3.61007,3.61639,4880000.0
2008-01-24 04:27:00,3.60475,3.61574,3.60475,3.61522,4520000.0
2008-01-24 04:28:00,3.61553,3.61863,3.61379,3.61634,4140000.0
2008-01-24 04:29:00,3.61072,3.61564,3.60694,3.61513,6390000.0
2008-01-24 04:30:00,3.61555,3.61733,3.6115,3.61441,5650000.0
2008-01-24 04:31:00,3.6109,3.62166,3.6109,3.61768,7530000.0
2008-01-24 04:32:00,3.61423,3.61502,3.60555,3.61064,5260000.0
2008-01-24 04:33:00,3.61262,3.61643,3.60733,3.6116,4510000.0
2008-01-24 04:34:00,3.61152,3.61734,3.60957,3.61222,4140000.0
2008-01-24 04:35:00,3.60909,3.61461,3.60909,3.61057,4150000.0
2008-01-24 04:36:00,3.61437,3.61437,3.60297,3.61406,4900000.0
2008-01-24 04:37:00,3.6075,3.61465,3.60698,3.60704,4150000.0
2008-01-24 04:38:00,3.60686,3.61712,3.60686,3.61565,4510000.0
2008-01-24 04:39:00,3.61577,3.61762,3.60915,3.61489,7140000.0
2008-01-24 04:40:00,3.61524,3.61551,3.61054,3.61529,3380000.0
2008-01-24 04:41:00,3.61119,3.6176,3.61119,3.61284,6380000.0
2008-01-24 04:42:00,3.61481,3.61703,3.60753,3.61502,5260000.0
2008-01-24 04:44:00,3.61152,3.61634,3.61063,3.61149,6410000.0
2008-01-24 04:45:00,3.61462,3.61813,3.60881,3.61731,3030000.0
2008-01-24 04:46:00,3.60678,3.61753,3.60678,3.61753,4140000.0
2008-01-24 04:47:00,3.61552,3.6158,3.60651,3.6158,5260000.0
2008-01-24 04:48:00,3.61689,3.61907,3.6168,3.61721,4150000.0
2008-01-24 04:49:00,3.61042,3.61774,3.60625,3.6162,6030000.0
2008-01-24 04:50:00,3.6147,3.61582,3.60603,3.61582,6760000.0
2008-01-24 04:51:00,3.61449,3.61603,3.60661,3.60661,7140000.0
2008-01-24 04:52:00,3.61678,3.61802,3.60649,3.61584,4890000.0
2008-01-24 04:53:00,3.61521,3.616,3.61028,3.61522,5660000.0
2008-01-24 04:54:00,3.61631,3.62125,3.61013,3.61172,6770000.0
2008-01-24 04:55:00,3.61525,3.61549,3.61221,3.61526,4510000.0
2008-01-24 04:56:00,3.61537,3.62105,3.6115,3.61717,6400000.0
2008-01-24 04:57:00,3.61052,3.61557,3.61052,3.61309,3400000.0
2008-01-24 04:58:00,3.61614,3.61852,3.61443,3.61622,3010000.0
2008-01-24 04:59:00,3.60796,3.61896,3.60661,3.61896,6400000.0
2008-01-24 05:00:00,3.61103,3.61952,3.61103,3.617,4150000.0
2008-01-24 05:01:00,3.61502,3.6203,3.61092,3.62027,6020000.0
2008-01-24 05:02:00,3.6144,3.61589,3.60626,3.61283,6020000.0
2008-01-24 05:03:00,3.61567,3.61882,3.60631,3.61882,3010000.0
2008-01-24 05:04:00,3.61358,3.61474,3.6093,3.61399,6030000.0
2008-01-24 05:05:00,3.6163,3.62047,3.61199,3.61199,6400000.0
2008-01-24 05:06:00,3.61401,3.61447,3.60437,3.61447,4880000.0
2008-01-24 05:07:00,3.60753,3.61881,3.60753,3.61372,4510000.0
2008-01-24 05:08:00,3.60996,3.61714,3.60996,3.61647,4890000.0
2008-01-24 05:09:00,3.61318,3.61603,3.60547,3.61218,4150000.0
2008-01-24 05:10:00,3.60607,3.61665,3.60484,3.61665,4150000.0
2008-01-24 05:11:00,3.6133,3.62031,3.60925,3.61697,5290000.0
2008-01-24 05:12:00,3.60643,3.61644,3.60572,3.61609,5270000.0
2008-01-24 05:13:00,3.61073,3.62056,3.61073,3.62043,5270000.0
2008-01-24 05:14:00,3.61014,3.61581,3.61014,3.61441,4880000.0
2008-01-24 05:15:00,3.61172,3.62249,3.61108,3.61563,7910000.0
2008-01-24 05:16:00,3.61599,3.61623,3.60799,3.6117,3770000.0
2008-01-24 05:17:00,3.61459,3.61624,3.61048,3.61566,7510000.0
2008-01-24 05:18:00,3.61131,3.61713,3.60792,3.61144,4520000.0
2008-01-24 05:19:00,3.61173,3.61701,3.60801,3.61536,4140000.0
2008-01-24 05:20:00,3.61508,3.61636,3.61094,3.61352,4890000.0
2008-01-24 05:21:00,3.61103,3.61521,3.60602,3.60644,4510000.0
2008-01-24 05:22:00,3.6063,3.61572,3.60479,3.61126,7920000.0
2008-01-24 05:23:00,3.61476,3.61582,3.60642,3.61578,4890000.0
2008-01-24 05:24:00,3.61152,3.61469,3.61117,3.61117,3010000.0
2008-01-24 05:29:00,3.61733,3.62013,3.60851,3.61535,5280000.0
2008-01-24 05:30:00,3.61503,3.61949,3.61503,3.61586,3390000.0
2008-01-24 05:31:00,3.6111,3.61537,3.60503,3.61537,4140000.0
2008-01-24 05:33:00,3.6103,3.61196,3.60615,3.61196,2260000.0
2008-01-24 05:34:00,3.60502,3.61419,3.60502,3.61419,4520000.0
2008-01-24 05:35:00,3.61207,3.61582,3.60642,3.60642,4160000.0
2008-01-24 05:36:00,3.61602,3.6165,3.60915,3.61489,6020000.0
2008-01-24 05:37:00,3.60694,3.61331,3.60694,3.60727,2630000.0
2008-01-24 05:39:00,3.61489,3.61707,3.61028,3.61131,11650000.0
2008-01-24 05:41:00,3.61417,3.61974,3.60686,3.61495,8280000.0
2008-01-24 05:42:00,3.60746,3.61813,3.60746,3.6157,7130000.0
2008-01-24 05:43:00,3.61094,3.61626,3.60662,3.60662,10150000.0
2008-01-24 05:44:00,3.61544,3.6185,3.60747,3.61784,8270000.0
2008-01-24 05:45:00,3.61917,3.61917,3.60744,3.60744,4890000.0
2008-01-24 05:46:00,3.60607,3.61642,3.60607,3.61642,4520000.0
2008-01-24 05:47:00,3.61046,3.61841,3.60982,3.60982,4140000.0
2008-01-24 05:48:00,3.61218,3.61838,3.60712,3.61106,5270000.0
2008-01-24 05:49:00,3.61606,3.61606,3.60651,3.6119,3380000.0
2008-01-24 05:50:00,3.61668,3.61693,3.61444,3.61444,2640000.0
2008-01-24 05:51:00,3.60478,3.61843,3.60304,3.61843,5630000.0
2008-01-24 05:52:00,3.61482,3.61887,3.60729,3.61727,7880000.0
2008-01-24 05:53:00,3.61539,3.61954,3.61266,3.61581,9010000.0
2008-01-24 05:54:00,3.61411,3.61571,3.60598,3.61571,5250000.0
2008-01-24 05:55:00,3.60851,3.61499,3.6061,3.61499,9410000.0
2008-01-24 05:56:00,3.61538,3.61989,3.60828,3.61989,8280000.0
2008-01-24 05:57:00,3.61334,3.61524,3.61334,3.61352,2250000.0
2008-01-24 05:58:00,3.60594,3.61728,3.60332,3.61425,7140000.0
2008-01-24 05:59:00,3.61527,3.61965,3.61042,3.61676,13530000.0
2008-01-24 06:00:00,3.61332,3.61576,3.60933,3.61076,4140000.0
2008-01-24 06:01:00,3.61526,3.61592,3.60652,3.61586,8290000.0
2008-01-24 06:02:00,3.61396,3.61792,3.60641,3.61038,4890000.0
2008-01-24 06:03:00,3.61641,3.6194,3.61077,3.61895,10890000.0
2008-01-24 06:04:00,3.61195,3.61774,3.61195,3.61598,5260000.0
2008-01-24 06:05:00,3.61519,3.61601,3.60534,3.61601,4880000.0
2008-01-24 06:06:00,3.60777,3.62076,3.60777,3.6088,6790000.0
2008-01-24 06:07:00,3.61595,3.61951,3.60946,3.61707,6760000.0
2008-01-24 06:08:00,3.61553,3.62092,3.61142,3.61891,5650000.0
2008-01-24 06:10:00,3.61519,3.61519,3.6098,3.6098,4520000.0
2008-01-24 06:11:00,3.61473,3.62015,3.61473,3.61662,5640000.0
2008-01-24 06:12:00,3.61612,3.61781,3.61113,3.61123,3770000.0
2008-01-24 06:13:00,3.60615,3.61601,3.60615,3.61316,6020000.0
2008-01-24 06:15:00,3.61719,3.61719,3.60806,3.61251,3760000.0
2008-01-24 06:16:00,3.61103,3.61712,3.60486,3.61482,4510000.0
2008-01-24 06:17:00,3.60625,3.62061,3.60625,3.61691,7900000.0
2008-01-24 06:18:00,3.61568,3.61942,3.61223,3.61942,6390000.0
2008-01-24 06:19:00,3.61548,3.61662,3.60927,3.61339,4150000.0
2008-01-24 06:20:00,3.61347,3.61553,3.60906,3.61522,6020000.0
2008-01-24 06:21:00,3.61674,3.61684,3.60738,3.61546,5630000.0
2008-01-24 06:22:00,3.61656,3.61737,3.61186,3.61241,8660000.0
2008-01-24 06:23:00,3.61581,3.61629,3.61174,3.61265,3010000.0
2008-01-24 06:24:00,3.61398,3.61532,3.60705,3.61532,2640000.0
2008-01-24 06:25:00,3.60672,3.61633,3.60504,3.61104,12430000.0
2008-01-24 06:29:00,3.61408,3.61572,3.60573,3.61572,7880000.0
2008-01-24 06:30:00,3.61866,3.61866,3.60871,3.61182,8270000.0
2008-01-24 06:31:00,3.61216,3.61978,3.60701,3.61263,7880000.0
2008-01-24 06:32:00,3.6153,3.62101,3.61345,3.61683,10500000.0
2008-01-24 06:33:00,3.61132,3.61622,3.60601,3.6159,12760000.0
2008-01-24 06:34:00,3.6194,3.6194,3.61101,3.61583,1880000.0
2008-01-24 06:35:00,3.61089,3.61767,3.60719,3.60766,9010000.0
2008-01-24 06:36:00,3.61638,3.61793,3.60915,3.617,8270000.0
2008-01-24 06:37:00,3.61583,3.61955,3.61212,3.61955,4520000.0
2008-01-24 06:38:00,3.61305,3.61938,3.6101,3.61328,5260000.0
2008-01-24 06:39:00,3.60985,3.61528,3.60916,3.61528,5640000.0
2008-01-24 06:40:00,3.61543,3.62177,3.61139,3.61139,7150000.0
2008-01-24 06:41:00,3.61589,3.61722,3.61128,3.61128,5640000.0
2008-01-24 06:42:00,3.611,3.61668,3.60536,3.6157,8650000.0
2008-01-24 06:43:00,3.61522,3.61632,3.60724,3.61556,6400000.0
2008-01-24 06:45:00,3.61954,3.61954,3.60783,3.61282,9760000.0
2008-01-24 06:46:00,3.61139,3.61596,3.60733,3.60733,4880000.0
2008-01-24 06:47:00,3.61343,3.61609,3.60659,3.61443,4890000.0
2008-01-24 06:48:00,3.61415,3.61418,3.60635,3.61041,6750000.0
2008-01-24 06:49:00,3.61471,3.61771,3.61022,3.61184,7880000.0
2008-01-24 06:52:00,3.61115,3.61815,3.61115,3.61815,3760000.0
2008-01-24 06:53:00,3.60543,3.61881,3.60543,3.61574,6390000.0
2008-01-24 06:54:00,3.61631,3.61837,3.60582,3.61837,9800000.0
2008-01-24 06:55:00,3.61185,3.61607,3.61014,3.61607,6020000.0
2008-01-24 06:56:00,3.61575,3.62038,3.61291,3.61291,6390000.0
2008-01-24 06:57:00,3.61464,3.61611,3.61067,3.61106,3010000.0
2008-01-24 06:58:00,3.61608,3.61608,3.60935,3.61608,5260000.0
2008-01-24 06:59:00,3.61438,3.61438,3.60982,3.60982,3010000.0
2008-01-24 07:00:00,3.61478,3.61781,3.60967,3.61684,6020000.0
2008-01-24 07:01:00,3.61116,3.6151,3.61082,3.6151,2640000.0
2008-01-24 07:02:00,3.61614,3.61726,3.61183,3.61183,3390000.0
2008-01-24 07:03:00,3.61468,3.61923,3.61306,3.61923,6380000.0
2008-01-24 07:04:00,3.61624,3.61624,3.60701,3.61558,4160000.0
2008-01-24 07:07:00,3.61566,3.6176,3.61104,3.61285,4510000.0
2008-01-24 07:08:00,3.6083,3.61897,3.60521,3.61897,4150000.0
2008-01-24 07:09:00,3.61885,3.61906,3.61141,3.61141,3380000.0
2008-01-24 07:10:00,3.61419,3.61419,3.60484,3.61091,4890000.0
2008-01-24 07:11:00,3.61001,3.61829,3.60803,3.61786,4890000.0
2008-01-24 07:14:00,3.61564,3.61857,3.60725,3.60725,5250000.0
2008-01-24 07:15:00,3.61623,3.61623,3.60527,3.60633,6380000.0
2008-01-24 07:17:00,3.61156,3.61771,3.60624,3.6115,3400000.0
2008-01-24 07:18:00,3.60931,3.6157,3.60379,3.6157,8260000.0
2008-01-24 07:20:00,3.61605,3.61911,3.61138,3.61911,6410000.0
2008-01-24 07:21:00,3.60728,3.61884,3.60728,3.6101,8270000.0
2008-01-24 07:22:00,3.61565,3.61634,3.61182,3.61356,3390000.0
2008-01-24 07:23:00,3.61338,3.61602,3.609,3.61072,5260000.0
2008-01-24 07:25:00,3.61499,3.61622,3.60682,3.61114,6410000.0
2008-01-24 07:26:00,3.61247,3.61901,3.60778,3.60778,6400000.0
2008-01-24 07:27:00,3.60489,3.61402,3.60315,3.61307,4140000.0
2008-01-24 07:28:00,3.61338,3.61338,3.61094,3.61094,1500000.0
2008-01-24 07:29:00,3.60539,3.61515,3.60539,3.61352,5260000.0
2008-01-24 07:30:00,3.617,3.61828,3.61167,3.61828,4910000.0
2008-01-24 07:32:00,3.6194,3.6194,3.61223,3.61593,4890000.0
2008-01-24 07:33:00,3.61012,3.61462,3.60591,3.61009,4140000.0
2008-01-24 07:34:00,3.61654,3.61885,3.6094,3.6094,4880000.0
2008-01-24 07:35:00,3.61207,3.61773,3.60724,3.60724,6750000.0
2008-01-24 07:37:00,3.61619,3.61801,3.60964,3.60964,5260000.0
2008-01-24 07:38:00,3.61538,3.61666,3.60672,3.60967,5640000.0
2008-01-24 07:42:00,3.6047,3.61517,3.6038,3.61229,9380000.0
2008-01-24 07:44:00,3.61262,3.61887,3.61155,3.61155,4880000.0
2008-01-24 07:45:00,3.60611,3.61712,3.60519,3.61464,9010000.0
2008-01-24 07:46:00,3.60534,3.61489,3.60448,3.61489,6770000.0
2008-01-24 07:47:00,3.61021,3.61471,3.60245,3.61409,6410000.0
2008-01-24 07:48:00,3.61123,3.62082,3.61123,3.62042,5260000.0
2008-01-24 07:49:00,3.61622,3.61622,3.60638,3.61582,5650000.0
2008-01-24 07:51:00,3.61312,3.61675,3.60682,3.60682,6010000.0
2008-01-24 07:52:00,3.61886,3.61886,3.60761,3.61349,3770000.0
2008-01-24 07:53:00,3.60994,3.61441,3.6051,3.61272,5260000.0
2008-01-24 07:55:00,3.61178,3.61817,3.61178,3.614,4140000.0
2008-01-24 07:56:00,3.61,3.61583,3.60547,3.61131,5630000.0
2008-01-24 07:57:00,3.61453,3.61552,3.6101,3.6101,5260000.0
2008-01-24 07:58:00,3.61432,3.61994,3.60701,3.61994,6010000.0
2008-01-24 07:59:00,3.6141,3.61597,3.60612,3.61476,6380000.0
2008-01-24 08:00:00,3.61032,3.62089,3.61032,3.61632,4510000.0
2008-01-24 08:01:00,3.6155,3.61841,3.60991,3.61642,4510000.0
2008-01-24 08:02:00,3.61477,3.61534,3.61355,3.61534,4160000.0
2008-01-24 08:03:00,3.61532,3.62007,3.61518,3.62007,3780000.0
2008-01-24 08:04:00,3.61297,3.61443,3.60991,3.61381,4880000.0
2008-01-24 08:05:00,3.61568,3.61568,3.61439,3.61555,5260000.0
2008-01-24 08:06:00,3.60971,3.61507,3.60489,3.61449,6400000.0
2008-01-24 08:07:00,3.60626,3.61496,3.60556,3.61487,4880000.0
2008-01-24 08:08:00,3.61596,3.61859,3.61042,3.61545,5260000.0
2008-01-24 08:09:00,3.61481,3.61713,3.60925,3.60925,4890000.0
2008-01-24 08:10:00,3.60683,3.62071,3.60675,3.60765,6770000.0
2008-01-24 08:11:00,3.61089,3.61728,3.60631,3.61584,10160000.0
2008-01-24 08:12:00,3.61542,3.62182,3.60915,3.61571,4890000.0
2008-01-24 08:13:00,3.61011,3.61894,3.61011,3.61894,4140000.0
2008-01-24 08:14:00,3.61444,3.61567,3.60886,3.60886,4510000.0
2008-01-24 08:15:00,3.61699,3.61699,3.61135,3.61616,6770000.0
2008-01-24 08:16:00,3.61107,3.6207,3.61107,3.62047,4520000.0
2008-01-24 08:17:00,3.61605,3.61605,3.60915,3.60915,5630000.0
2008-01-24 08:18:00,3.61602,3.62547,3.61522,3.62535,4890000.0
2008-01-24 08:20:00,3.62506,3.62506,3.61407,3.62045,6390000.0
2008-01-24 08:21:00,3.62212,3.62516,3.62212,3.62438,5270000.0
2008-01-24 08:22:00,3.61664,3.61789,3.61413,3.61452,6010000.0
2008-01-24 08:23:00,3.61687,3.61919,3.60861,3.61562,6380000.0
2008-01-24 08:24:00,3.61397,3.61678,3.61093,3.61678,4140000.0
2008-01-24 08:25:00,3.61551,3.61598,3.6067,3.61453,6770000.0
2008-01-24 08:26:00,3.61184,3.6191,3.6114,3.61276,6760000.0
2008-01-24 08:27:00,3.61183,3.61923,3.61183,3.61624,5650000.0
2008-01-24 08:28:00,3.61068,3.61492,3.60581,3.60581,5630000.0
2008-01-24 08:29:00,3.61511,3.61729,3.61322,3.61455,4880000.0
2008-01-24 08:30:00,3.61312,3.61654,3.61105,3.6124,4510000.0
2008-01-24 08:31:00,3.61527,3.61914,3.61081,3.61113,8260000.0
2008-01-24 08:32:00,3.60978,3.61447,3.60389,3.61336,7510000.0
2008-01-24 08:33:00,3.61114,3.61845,3.60669,3.61244,5280000.0
2008-01-24 08:34:00,3.61231,3.61599,3.60491,3.60491,6400000.0
2008-01-24 08:35:00,3.60821,3.61643,3.60519,3.61643,5640000.0
2008-01-24 08:36:00,3.60869,3.61852,3.60869,3.61852,5640000.0
2008-01-24 08:37:00,3.6089,3.61623,3.60576,3.61279,7510000.0
2008-01-24 08:38:00,3.61408,3.61914,3.60926,3.61682,6030000.0
2008-01-24 08:39:00,3.61057,3.61645,3.60972,3.61183,6010000.0
2008-01-24 08:40:00,3.60555,3.61599,3.60453,3.61375,4510000.0
2008-01-24 08:41:00,3.6087,3.61809,3.6087,3.61668,4880000.0
2008-01-24 08:42:00,3.61711,3.61711,3.60905,3.61511,7510000.0
2008-01-24 08:43:00,3.61373,3.61698,3.61053,3.61481,5650000.0
2008-01-24 08:44:00,3.6137,3.61932,3.60842,3.61862,10170000.0
2008-01-24 08:45:00,3.61925,3.61925,3.60667,3.61534,6770000.0
2008-01-24 08:46:00,3.6165,3.61652,3.60701,3.61588,4890000.0
2008-01-24 08:47:00,3.61514,3.61765,3.60696,3.61563,7540000.0
2008-01-24 08:48:00,3.61277,3.61747,3.61029,3.61661,4890000.0
2008-01-24 08:49:00,3.61425,3.61851,3.60842,3.61702,5660000.0
2008-01-24 08:50:00,3.6138,3.62003,3.6087,3.60901,7140000.0
2008-01-24 08:51:00,3.61167,3.61794,3.60962,3.61519,4880000.0
2008-01-24 08:52:00,3.61025,3.61427,3.61025,3.61175,4510000.0
2008-01-24 08:53:00,3.61365,3.61707,3.60456,3.61262,6390000.0
2008-01-24 08:54:00,3.60591,3.61851,3.60591,3.61587,7140000.0
2008-01-24 08:55:00,3.61079,3.61758,3.60717,3.6082,5260000.0
2008-01-24 08:56:00,3.61376,3.61721,3.60862,3.60862,4520000.0
2008-01-24 08:57:00,3.61824,3.61912,3.60733,3.60733,4880000.0
2008-01-24 08:58:00,3.61374,3.61773,3.60672,3.61406,4520000.0
2008-01-24 08:59:00,3.61513,3.61808,3.61083,3.61303,5650000.0
2008-01-24 09:00:00,3.61131,3.62366,3.60776,3.61502,8640000.0
2008-01-24 09:01:00,3.60821,3.61395,3.60629,3.61395,6770000.0
2008-01-24 09:02:00,3.61205,3.61403,3.60732,3.61089,5270000.0
2008-01-24 09:03:00,3.61277,3.61776,3.60738,3.61253,7890000.0
2008-01-24 09:04:00,3.61663,3.62474,3.61541,3.61541,4510000.0
2008-01-24 09:05:00,3.61324,3.61979,3.61324,3.61911,4520000.0
2008-01-24 09:06:00,3.6165,3.62608,3.61327,3.62028,12010000.0
2008-01-24 09:07:00,3.61044,3.61823,3.61042,3.61679,3770000.0
2008-01-24 09:08:00,3.61514,3.62028,3.60822,3.61846,4890000.0
2008-01-24 09:09:00,3.61261,3.61817,3.61115,3.61289,6000000.0
2008-01-24 09:10:00,3.62143,3.62143,3.61331,3.61783,9410000.0
2008-01-24 09:11:00,3.61804,3.62099,3.61035,3.6138,10150000.0
2008-01-24 09:12:00,3.61344,3.6208,3.61344,3.61511,6390000.0
2008-01-24 09:13:00,3.61748,3.61911,3.60894,3.61853,8660000.0
2008-01-24 09:14:00,3.61247,3.6185,3.60681,3.61718,15040000.0
2008-01-24 09:15:00,3.61814,3.62304,3.61271,3.61271,7900000.0
2008-01-24 09:16:00,3.61981,3.61981,3.61389,3.61877,6760000.0
2008-01-24 09:17:00,3.61678,3.61854,3.60705,3.60705,4880000.0
2008-01-24 09:18:00,3.61402,3.6204,3.61402,3.61832,4890000.0
2008-01-24 09:19:00,3.61212,3.61843,3.60899,3.61843,5270000.0
2008-01-24 09:20:00,3.61589,3.61964,3.61543,3.61734,5270000.0
2008-01-24 09:21:00,3.60893,3.61885,3.60893,3.61476,6020000.0
2008-01-24 09:22:00,3.62034,3.62535,3.61351,3.61893,10140000.0
2008-01-24 09:23:00,3.61192,3.61812,3.6112,3.61442,3770000.0
2008-01-24 09:24:00,3.61674,3.61903,3.6082,3.61681,4900000.0
2008-01-24 09:25:00,3.61488,3.6202,3.60874,3.61652,7520000.0
2008-01-24 09:26:00,3.61845,3.62358,3.6119,3.62084,9390000.0
2008-01-24 09:27:00,3.61297,3.61896,3.61195,3.61678,4880000.0
2008-01-24 09:28:00,3.61293,3.62038,3.60666,3.61072,9770000.0
2008-01-24 09:29:00,3.61508,3.61908,3.60638,3.60638,12770000.0
2008-01-24 09:30:00,3.61881,3.61881,3.61258,3.61679,6020000.0
2008-01-24 09:31:00,3.61722,3.61871,3.61225,3.61225,5630000.0
2008-01-24 09:32:00,3.61019,3.61889,3.61019,3.61802,4510000.0
2008-01-24 09:33:00,3.61987,3.61987,3.61108,3.61944,5270000.0
2008-01-24 09:34:00,3.61495,3.6191,3.61132,3.6165,6020000.0
2008-01-24 09:35:00,3.61469,3.61855,3.61034,3.6168,5630000.0
2008-01-24 09:36:00,3.60753,3.61726,3.60617,3.61602,7150000.0
2008-01-24 09:37:00,3.61667,3.61756,3.61312,3.61724,4510000.0
2008-01-24 09:38:00,3.61632,3.61871,3.61026,3.61871,4880000.0
2008-01-24 09:39:00,3.61485,3.62051,3.609,3.61635,5280000.0
2008-01-24 09:40:00,3.61594,3.62055,3.60875,3.60875,7890000.0
2008-01-24 09:41:00,3.61125,3.61806,3.60586,3.60966,6010000.0
2008-01-24 09:42:00,3.61178,3.61841,3.61103,3.61214,7500000.0
2008-01-24 09:43:00,3.61069,3.61573,3.6048,3.61296,4880000.0
2008-01-24 09:44:00,3.61553,3.6219,3.6134,3.61889,10920000.0
2008-01-24 09:45:00,3.61157,3.62014,3.60995,3.61677,4140000.0
2008-01-24 09:46:00,3.61621,3.61876,3.60823,3.61701,7530000.0
2008-01-24 09:47:00,3.61668,3.62284,3.61148,3.61688,6760000.0
2008-01-24 09:48:00,3.61651,3.61662,3.61102,3.61515,3780000.0
2008-01-24 09:49:00,3.60651,3.61707,3.60651,3.61451,5250000.0
2008-01-24 09:50:00,3.60448,3.61567,3.60164,3.61567,6390000.0
2008-01-24 09:51:00,3.61503,3.61773,3.61155,3.613,4140000.0
2008-01-24 09:52:00,3.61109,3.61762,3.61109,3.61555,6010000.0
2008-01-24 09:53:00,3.61296,3.61948,3.60917,3.60917,7510000.0
2008-01-24 09:54:00,3.61458,3.6163,3.60801,3.6163,4510000.0
2008-01-24 09:55:00,3.61884,3.62038,3.60959,3.60959,4140000.0
2008-01-24 09:56:00,3.616,3.61966,3.60927,3.61128,6380000.0
2008-01-24 09:57:00,3.61737,3.62102,3.61232,3.61232,4880000.0
2008-01-24 09:58:00,3.62152,3.62152,3.61087,3.61826,7140000.0
2008-01-24 09:59:00,3.61661,3.62064,3.60776,3.62064,11650000.0
2008-01-24 10:00:00,3.62151,3.62151,3.61184,3.61838,4890000.0
2008-01-24 10:01:00,3.61764,3.6217,3.61493,3.61912,4510000.0
2008-01-24 10:02:00,3.62103,3.62497,3.61232,3.62111,7510000.0
2008-01-24 10:03:00,3.61558,3.61899,3.60685,3.61833,10520000.0
2008-01-24 10:04:00,3.62091,3.62238,3.61511,3.61866,6760000.0
2008-01-24 10:05:00,3.61961,3.62123,3.61416,3.61416,5260000.0
2008-01-24 10:06:00,3.61869,3.62025,3.60966,3.60966,5630000.0
2008-01-24 10:07:00,3.61807,3.62083,3.60873,3.60916,4890000.0
2008-01-24 10:08:00,3.61567,3.61749,3.61113,3.61698,7900000.0
2008-01-24 10:09:00,3.61463,3.62064,3.61009,3.61953,7140000.0
2008-01-24 10:10:00,3.60979,3.62293,3.60979,3.62036,5660000.0
2008-01-24 10:11:00,3.62132,3.62162,3.6113,3.61825,10520000.0
2008-01-24 10:12:00,3.61721,3.61999,3.6126,3.61391,6020000.0
2008-01-24 10:13:00,3.61692,3.62102,3.61174,3.61396,5640000.0
2008-01-24 10:14:00,3.61815,3.62194,3.61178,3.6188,13510000.0
2008-01-24 10:15:00,3.61856,3.61941,3.61274,3.61881,6020000.0
2008-01-24 10:16:00,3.6191,3.6191,3.61154,3.6161,4890000.0
2008-01-24 10:17:00,3.61292,3.61893,3.61123,3.61424,4890000.0
2008-01-24 10:18:00,3.61231,3.61697,3.6064,3.61243,4510000.0
2008-01-24 10:19:00,3.61561,3.61776,3.6068,3.6142,6760000.0
2008-01-24 10:20:00,3.61907,3.61964,3.60989,3.61503,9760000.0
2008-01-24 10:21:00,3.61699,3.61776,3.6077,3.61665,10160000.0
2008-01-24 10:22:00,3.61568,3.61684,3.607,3.61253,6010000.0
2008-01-24 10:23:00,3.60974,3.61892,3.60974,3.61366,4880000.0
2008-01-24 10:24:00,3.61663,3.61919,3.60917,3.61919,7140000.0
2008-01-24 10:25:00,3.60975,3.6137,3.60972,3.60977,5640000.0
2008-01-24 10:26:00,3.61687,3.62081,3.61098,3.61515,5660000.0
2008-01-24 10:27:00,3.61947,3.61947,3.60928,3.61815,6000000.0
2008-01-24 10:28:00,3.61492,3.61894,3.61086,3.61294,4520000.0
2008-01-24 10:29:00,3.61649,3.623,3.61168,3.61935,17290000.0
2008-01-24 10:30:00,3.6181,3.6181,3.60959,3.61808,6770000.0
2008-01-24 10:31:00,3.61627,3.62041,3.6105,3.61954,9390000.0
2008-01-24 10:32:00,3.61941,3.61941,3.60689,3.61807,4520000.0
2008-01-24 10:33:00,3.6156,3.61822,3.61011,3.61822,5260000.0
2008-01-24 10:34:00,3.61799,3.61942,3.6105,3.61062,6770000.0
2008-01-24 10:35:00,3.61572,3.62045,3.61245,3.61347,4150000.0
2008-01-24 10:36:00,3.61439,3.61668,3.61054,3.61054,5650000.0
2008-01-24 10:37:00,3.61754,3.61929,3.61206,3.61929,7510000.0
2008-01-24 10:38:00,3.61574,3.6197,3.61468,3.61762,6380000.0
2008-01-24 10:39:00,3.61103,3.61889,3.61103,3.61421,4880000.0
2008-01-24 10:40:00,3.61819,3.61907,3.60919,3.61907,5270000.0
2008-01-24 10:41:00,3.61561,3.61919,3.60992,3.61919,4890000.0
2008-01-24 10:42:00,3.61418,3.61986,3.61016,3.61341,6010000.0
2008-01-24 10:43:00,3.61558,3.62201,3.61145,3.61402,7500000.0
2008-01-24 10:44:00,3.61608,3.6181,3.61355,3.61686,5270000.0
2008-01-24 10:45:00,3.61999,3.61999,3.61248,3.61851,4900000.0
2008-01-24 10:46:00,3.61735,3.61757,3.60639,3.61757,5260000.0
2008-01-24 10:47:00,3.61482,3.61914,3.61464,3.61914,4510000.0
2008-01-24 10:48:00,3.61859,3.61891,3.61025,3.61512,6020000.0
2008-01-24 10:49:00,3.61499,3.62079,3.61229,3.61578,7890000.0
2008-01-24 10:50:00,3.6189,3.61987,3.61268,3.61716,6030000.0
2008-01-24 10:51:00,3.61332,3.61825,3.60657,3.61694,6000000.0
2008-01-24 10:52:00,3.6165,3.61823,3.61209,3.61823,5630000.0
2008-01-24 10:53:00,3.60872,3.61746,3.607,3.61655,5640000.0
2008-01-24 10:54:00,3.61528,3.61877,3.60914,3.61858,5630000.0
2008-01-24 10:55:00,3.61797,3.61821,3.61224,3.61713,6400000.0
2008-01-24 10:56:00,3.61863,3.61881,3.60971,3.61246,7140000.0
2008-01-24 10:57:00,3.61077,3.61756,3.60775,3.61756,6010000.0
2008-01-24 10:58:00,3.61642,3.6175,3.61224,3.6175,4510000.0
2008-01-24 10:59:00,3.61711,3.61753,3.60743,3.61753,6380000.0
2008-01-24 11:00:00,3.61279,3.61829,3.60465,3.60923,12040000.0
2008-01-24 11:01:00,3.61926,3.61926,3.61481,3.61869,5260000.0
2008-01-24 11:02:00,3.6097,3.6186,3.60704,3.60704,6390000.0
2008-01-24 11:03:00,3.61447,3.62229,3.60963,3.61612,6020000.0
2008-01-24 11:04:00,3.61416,3.61599,3.60935,3.61265,4880000.0
2008-01-24 11:05:00,3.60981,3.61678,3.60646,3.61678,6020000.0
2008-01-24 11:06:00,3.61775,3.61883,3.60721,3.61883,6760000.0
2008-01-24 11:07:00,3.60737,3.61792,3.60737,3.61134,4890000.0
2008-01-24 11:08:00,3.61579,3.62086,3.61029,3.61882,6010000.0
2008-01-24 11:09:00,3.61832,3.61908,3.60551,3.6124,5640000.0
2008-01-24 11:10:00,3.61138,3.61857,3.60824,3.61619,6010000.0
2008-01-24 11:11:00,3.61795,3.61795,3.60559,3.61687,7520000.0
2008-01-24 11:12:00,3.61758,3.61758,3.60627,3.61678,7890000.0
2008-01-24 11:13:00,3.61496,3.61707,3.611,3.61702,5260000.0
2008-01-24 11:14:00,3.61464,3.61749,3.60637,3.61663,11640000.0
2008-01-24 11:15:00,3.61248,3.61774,3.6107,3.61774,4890000.0
2008-01-24 11:16:00,3.61155,3.6172,3.60789,3.61529,5630000.0
2008-01-24 11:17:00,3.61706,3.61706,3.60903,3.61051,5250000.0
2008-01-24 11:18:00,3.61669,3.61818,3.60936,3.61792,4880000.0
2008-01-24 11:19:00,3.6128,3.61909,3.61091,3.61889,4510000.0
2008-01-24 11:20:00,3.60855,3.61767,3.60855,3.61767,4880000.0
2008-01-24 11:21:00,3.60901,3.61591,3.60865,3.61159,5260000.0
2008-01-24 11:22:00,3.61851,3.61863,3.61494,3.61863,5650000.0
2008-01-24 11:23:00,3.61719,3.61852,3.61141,3.61594,4140000.0
2008-01-24 11:24:00,3.61004,3.61909,3.61004,3.61699,6010000.0
2008-01-24 11:25:00,3.61274,3.61869,3.60871,3.61869,6380000.0
2008-01-24 11:26:00,3.61449,3.61837,3.61348,3.61804,4880000.0
2008-01-24 11:27:00,3.61549,3.61781,3.61136,3.61335,7510000.0
2008-01-24 11:28:00,3.61037,3.61685,3.60738,3.61633,6020000.0
2008-01-24 11:29:00,3.61219,3.6187,3.61219,3.61371,11270000.0
2008-01-24 11:30:00,3.61853,3.61922,3.60867,3.60867,5270000.0
2008-01-24 11:31:00,3.60777,3.6168,3.60652,3.61483,4510000.0
2008-01-24 11:32:00,3.61723,3.62164,3.61246,3.61597,7140000.0
2008-01-24 11:33:00,3.61752,3.61771,3.60933,3.61771,6770000.0
2008-01-24 11:34:00,3.61826,3.61826,3.60926,3.61457,5250000.0
2008-01-24 11:35:00,3.61769,3.61906,3.61171,3.61766,6010000.0
2008-01-24 11:36:00,3.61772,3.61862,3.60459,3.61862,7890000.0
2008-01-24 11:37:00,3.61771,3.62015,3.61155,3.62015,6020000.0
2008-01-24 11:38:00,3.61702,3.61702,3.60579,3.61643,5260000.0
2008-01-24 11:39:00,3.6155,3.61957,3.61424,3.61953,5260000.0
2008-01-24 11:40:00,3.6117,3.61653,3.60967,3.60967,4510000.0
2008-01-24 11:41:00,3.61846,3.61846,3.61083,3.61759,6020000.0
2008-01-24 11:42:00,3.61863,3.61967,3.6127,3.6127,4510000.0
2008-01-24 11:43:00,3.6158,3.61929,3.61098,3.61636,8270000.0
2008-01-24 11:44:00,3.61595,3.61843,3.6117,3.61226,5260000.0
2008-01-24 11:45:00,3.61352,3.62031,3.61352,3.61908,4140000.0
2008-01-24 11:46:00,3.61244,3.61883,3.60878,3.61835,7510000.0
2008-01-24 11:47:00,3.61271,3.6184,3.6118,3.6184,5630000.0
2008-01-24 11:48:00,3.6183,3.62095,3.60987,3.61353,7510000.0
2008-01-24 11:49:00,3.61674,3.61807,3.61141,3.61754,4890000.0
2008-01-24 11:50:00,3.61793,3.61793,3.607,3.61435,6760000.0
2008-01-24 11:51:00,3.61379,3.61777,3.61163,3.61502,5270000.0
2008-01-24 11:52:00,3.61858,3.61978,3.61092,3.61808,4510000.0
2008-01-24 11:53:00,3.61353,3.61882,3.60933,3.60933,7510000.0
2008-01-24 11:54:00,3.61829,3.61929,3.61287,3.61408,6020000.0
2008-01-24 11:55:00,3.61401,3.61868,3.61093,3.61583,4890000.0
2008-01-24 11:56:00,3.61553,3.61743,3.61321,3.61465,4880000.0
2008-01-24 11:57:00,3.61038,3.61661,3.6101,3.61575,5640000.0
2008-01-24 11:58:00,3.61534,3.61912,3.61369,3.61496,5270000.0
2008-01-24 11:59:00,3.61748,3.62078,3.61375,3.61868,8640000.0
2008-01-24 12:00:00,3.61532,3.61934,3.61299,3.61934,4510000.0
2008-01-24 12:01:00,3.61534,3.61889,3.60855,3.61428,7140000.0
2008-01-24 12:02:00,3.61789,3.61959,3.60872,3.61959,8260000.0
2008-01-24 12:03:00,3.61293,3.61966,3.61179,3.61966,3400000.0
2008-01-24 12:04:00,3.6179,3.62018,3.61485,3.61919,5640000.0
2008-01-24 12:05:00,3.6188,3.6188,3.60995,3.61043,5260000.0
2008-01-24 12:06:00,3.61392,3.61752,3.60846,3.61041,4510000.0
2008-01-24 12:07:00,3.60986,3.61872,3.60922,3.61394,5260000.0
2008-01-24 12:08:00,3.61366,3.61873,3.60837,3.61873,4140000.0
2008-01-24 12:09:00,3.61104,3.61906,3.6084,3.61906,4880000.0
2008-01-24 12:10:00,3.61173,3.61626,3.61173,3.61279,4510000.0
2008-01-24 12:11:00,3.61799,3.61799,3.60747,3.60747,4510000.0
2008-01-24 12:12:00,3.61743,3.61836,3.61027,3.61302,6760000.0
2008-01-24 12:13:00,3.6149,3.6149,3.60818,3.61114,4510000.0
2008-01-24 12:14:00,3.61863,3.61883,3.60937,3.61817,6390000.0
2008-01-24 12:15:00,3.61849,3.61868,3.61207,3.61868,11280000.0
2008-01-24 12:16:00,3.61168,3.61775,3.61168,3.61375,4880000.0
2008-01-24 12:17:00,3.61701,3.61757,3.60805,3.60805,4880000.0
2008-01-24 12:18:00,3.61713,3.61713,3.61209,3.61462,6380000.0
2008-01-24 12:19:00,3.61883,3.61883,3.60651,3.6098,5630000.0
2008-01-24 12:20:00,3.61748,3.61807,3.61205,3.61411,4520000.0
2008-01-24 12:21:00,3.61587,3.6185,3.61295,3.61791,6020000.0
2008-01-24 12:22:00,3.61317,3.61836,3.61317,3.61749,4520000.0
2008-01-24 12:23:00,3.61361,3.61888,3.61144,3.61216,5260000.0
2008-01-24 12:24:00,3.60546,3.61723,3.60546,3.61723,7880000.0
2008-01-24 12:25:00,3.61066,3.61699,3.60561,3.61296,9770000.0
2008-01-24 12:26:00,3.61238,3.61791,3.60426,3.60546,9030000.0
2008-01-24 12:27:00,3.61461,3.61723,3.60754,3.61723,5260000.0
2008-01-24 12:28:00,3.61645,3.61725,3.60882,3.61723,5260000.0
2008-01-24 12:29:00,3.61619,3.61731,3.61026,3.61668,5640000.0
2008-01-24 12:30:00,3.61682,3.61682,3.60707,3.61536,18400000.0
2008-01-24 12:31:00,3.61154,3.61683,3.61073,3.61552,6010000.0
2008-01-24 12:32:00,3.60632,3.61646,3.60632,3.61264,6390000.0
2008-01-24 12:33:00,3.61283,3.61655,3.60126,3.61655,6010000.0
2008-01-24 12:34:00,3.61051,3.61611,3.60933,3.61611,4880000.0
2008-01-24 12:35:00,3.61233,3.61811,3.61233,3.61682,4890000.0
2008-01-24 12:36:00,3.61877,3.61877,3.60716,3.61531,3770000.0
2008-01-24 12:37:00,3.61765,3.61844,3.60791,3.61748,7140000.0
2008-01-24 12:38:00,3.61429,3.61847,3.6128,3.61847,5260000.0
2008-01-24 12:39:00,3.60809,3.61917,3.60761,3.61548,7510000.0
2008-01-24 12:40:00,3.6101,3.61865,3.6101,3.61831,4520000.0
2008-01-24 12:41:00,3.61145,3.61713,3.60314,3.6165,5640000.0
2008-01-24 12:42:00,3.61215,3.61804,3.60757,3.61779,6790000.0
2008-01-24 12:43:00,3.6159,3.61688,3.61206,3.61313,5270000.0
2008-01-24 12:44:00,3.61165,3.61693,3.60884,3.61691,4140000.0
2008-01-24 12:45:00,3.61611,3.61837,3.60584,3.61343,5630000.0
2008-01-24 12:46:00,3.61655,3.6173,3.60589,3.61644,5260000.0
2008-01-24 12:47:00,3.61431,3.61794,3.61189,3.61346,4890000.0
2008-01-24 12:48:00,3.60842,3.62032,3.60842,3.61372,4520000.0
2008-01-24 12:49:00,3.61386,3.62005,3.60898,3.60898,4510000.0
2008-01-24 12:50:00,3.61845,3.61974,3.60887,3.61565,4880000.0
2008-01-24 12:51:00,3.6192,3.6192,3.61336,3.61775,4520000.0
2008-01-24 12:52:00,3.61809,3.61809,3.60932,3.61637,5260000.0
2008-01-24 12:53:00,3.61719,3.61835,3.60792,3.61835,6380000.0
2008-01-24 12:54:00,3.61599,3.61887,3.60877,3.61887,5260000.0
2008-01-24 12:55:00,3.61547,3.61702,3.61485,3.61701,3770000.0
2008-01-24 12:56:00,3.61379,3.61934,3.61322,3.61483,6750000.0
2008-01-24 12:57:00,3.60958,3.62051,3.60958,3.61892,9400000.0
2008-01-24 12:58:00,3.61457,3.61799,3.60971,3.60971,7880000.0
2008-01-24 12:59:00,3.61855,3.61855,3.60783,3.61513,4890000.0
2008-01-24 13:00:00,3.61812,3.61847,3.61273,3.61847,7160000.0
2008-01-24 13:01:00,3.6149,3.61883,3.60912,3.6186,6780000.0
2008-01-24 13:02:00,3.61347,3.61753,3.60734,3.61613,5630000.0
2008-01-24 13:03:00,3.61008,3.61764,3.60629,3.61764,8630000.0
2008-01-24 13:04:00,3.61696,3.61696,3.60633,3.61308,5260000.0
2008-01-24 13:05:00,3.60944,3.61416,3.60512,3.61362,4890000.0
2008-01-24 13:06:00,3.61337,3.61658,3.60627,3.61658,6010000.0
2008-01-24 13:07:00,3.61193,3.61506,3.6089,3.6089,5250000.0
2008-01-24 13:08:00,3.61299,3.6134,3.6048,3.60944,6000000.0
2008-01-24 13:09:00,3.60458,3.61004,3.596,3.61004,13520000.0
2008-01-24 13:10:00,3.60588,3.61014,3.60454,3.60981,4510000.0
2008-01-24 13:11:00,3.61096,3.61224,3.60257,3.61124,4880000.0
2008-01-24 13:12:00,3.60943,3.60943,3.59951,3.60499,7890000.0
2008-01-24 13:13:00,3.60844,3.60875,3.59776,3.60867,6020000.0
2008-01-24 13:14:00,3.60378,3.60868,3.59912,3.60674,8640000.0
2008-01-24 13:15:00,3.60824,3.61354,3.60709,3.60709,7520000.0
2008-01-24 13:16:00,3.61783,3.62644,3.61153,3.62425,6000000.0
2008-01-24 13:17:00,3.61925,3.62772,3.61597,3.62772,6760000.0
2008-01-24 13:18:00,3.62706,3.62785,3.60372,3.61157,6760000.0
2008-01-24 13:19:00,3.59958,3.62015,3.59958,3.61053,7140000.0
2008-01-24 13:20:00,3.60598,3.62042,3.6022,3.62042,4890000.0
2008-01-24 13:21:00,3.6253,3.62747,3.60802,3.60967,8260000.0
2008-01-24 13:22:00,3.62847,3.62847,3.60517,3.60597,6380000.0
2008-01-24 13:23:00,3.61894,3.62713,3.61602,3.62653,6390000.0
2008-01-24 13:24:00,3.61761,3.61761,3.60757,3.61208,4140000.0
2008-01-24 13:25:00,3.60702,3.62926,3.60317,3.62926,5270000.0
2008-01-24 13:26:00,3.62608,3.62608,3.60953,3.62511,4150000.0
2008-01-24 13:27:00,3.60885,3.62428,3.60424,3.62428,5640000.0
2008-01-24 13:28:00,3.61102,3.6184,3.60885,3.61111,8250000.0
2008-01-24 13:29:00,3.60743,3.6218,3.60743,3.61447,4520000.0
2008-01-24 13:30:00,3.6052,3.62552,3.6052,3.61058,6770000.0
2008-01-24 13:31:00,3.60946,3.62011,3.60559,3.60864,4510000.0
2008-01-24 13:32:00,3.60898,3.62626,3.60477,3.62626,4890000.0
2008-01-24 13:33:00,3.6091,3.62241,3.60712,3.60712,12020000.0
2008-01-24 13:34:00,3.61322,3.62198,3.60996,3.62171,7510000.0
2008-01-24 13:35:00,3.62164,3.62164,3.61099,3.61184,5630000.0
2008-01-24 13:36:00,3.61853,3.62073,3.61117,3.61226,6760000.0
2008-01-24 13:37:00,3.6257,3.62787,3.60565,3.62787,6770000.0
2008-01-24 13:38:00,3.62484,3.62484,3.61455,3.62209,4140000.0
2008-01-24 13:39:00,3.62413,3.62413,3.61093,3.61804,4510000.0
2008-01-24 13:40:00,3.61697,3.62643,3.61124,3.61124,5650000.0
2008-01-24 13:41:00,3.60953,3.62383,3.60174,3.60174,6010000.0
2008-01-24 13:42:00,3.62094,3.62644,3.60446,3.62644,5640000.0
2008-01-24 13:43:00,3.62326,3.62839,3.60966,3.61131,6380000.0
2008-01-24 13:44:00,3.60866,3.62424,3.60049,3.60049,8650000.0
2008-01-24 13:45:00,3.6128,3.62128,3.60512,3.60512,7140000.0
2008-01-24 13:46:00,3.59912,3.62342,3.59912,3.60828,9390000.0
2008-01-24 13:47:00,3.60501,3.62932,3.60501,3.62569,5260000.0
2008-01-24 13:48:00,3.59894,3.62035,3.59894,3.61072,6390000.0
2008-01-24 13:49:00,3.60035,3.62721,3.60035,3.62721,6000000.0
2008-01-24 13:50:00,3.605,3.61713,3.60274,3.6087,7140000.0
2008-01-24 13:51:00,3.61121,3.62404,3.61121,3.62404,4510000.0
2008-01-24 13:52:00,3.60745,3.62054,3.60032,3.60032,6380000.0
2008-01-24 13:53:00,3.62247,3.62318,3.60164,3.60164,9760000.0
2008-01-24 13:54:00,3.60876,3.62628,3.60065,3.60065,14640000.0
2008-01-24 13:55:00,3.60944,3.62463,3.60668,3.60975,6390000.0
2008-01-24 13:56:00,3.61332,3.62553,3.60937,3.62553,3770000.0
2008-01-24 13:57:00,3.60317,3.62338,3.59789,3.60764,5270000.0
2008-01-24 13:58:00,3.60299,3.60898,3.59922,3.60656,4890000.0
2008-01-24 13:59:00,3.60397,3.60804,3.60248,3.60521,7140000.0
2008-01-24 14:00:00,3.60795,3.60917,3.59783,3.60146,12750000.0
2008-01-24 14:01:00,3.60103,3.60776,3.59626,3.60776,4880000.0
2008-01-24 14:02:00,3.60234,3.61139,3.59815,3.60592,6390000.0
2008-01-24 14:03:00,3.60959,3.61072,3.60079,3.60875,11660000.0
2008-01-24 14:04:00,3.60916,3.60916,3.59818,3.59923,5630000.0
2008-01-24 14:05:00,3.60361,3.60931,3.60005,3.60902,5630000.0
2008-01-24 14:06:00,3.60705,3.60713,3.59685,3.60268,10140000.0
2008-01-24 14:07:00,3.60882,3.60971,3.59997,3.60925,7130000.0
2008-01-24 14:08:00,3.59925,3.60821,3.59792,3.60821,5260000.0
2008-01-24 14:09:00,3.60469,3.60955,3.60137,3.60394,4890000.0
2008-01-24 14:10:00,3.6092,3.6092,3.59513,3.60289,6760000.0
2008-01-24 14:11:00,3.60889,3.60889,3.59721,3.60518,7510000.0
2008-01-24 14:12:00,3.60436,3.61136,3.60181,3.61077,6760000.0
2008-01-24 14:13:00,3.60688,3.61246,3.60389,3.61246,6760000.0
2008-01-24 14:14:00,3.60985,3.6123,3.60222,3.61068,4140000.0
2008-01-24 14:15:00,3.60948,3.61136,3.60595,3.60817,9030000.0
2008-01-24 14:16:00,3.61272,3.61465,3.60478,3.61465,6020000.0
2008-01-24 14:17:00,3.61224,3.61343,3.60397,3.61253,5270000.0
2008-01-24 14:18:00,3.60821,3.61133,3.60335,3.61041,5640000.0
2008-01-24 14:19:00,3.61174,3.61174,3.60483,3.60783,4890000.0
2008-01-24 14:20:00,3.60504,3.61299,3.60452,3.60452,4880000.0
2008-01-24 14:21:00,3.60848,3.61116,3.60421,3.61116,6380000.0
2008-01-24 14:22:00,3.61031,3.61343,3.60321,3.60867,7510000.0
2008-01-24 14:23:00,3.60641,3.61147,3.60641,3.60798,7890000.0
2008-01-24 14:24:00,3.60768,3.61311,3.60193,3.60753,9390000.0
2008-01-24 14:25:00,3.61106,3.61289,3.60447,3.60881,9780000.0
2008-01-24 14:26:00,3.60428,3.61365,3.60428,3.60854,4890000.0
2008-01-24 14:27:00,3.61321,3.61364,3.60412,3.61249,5270000.0
2008-01-24 14:28:00,3.60675,3.61267,3.60675,3.60946,7510000.0
2008-01-24 14:29:00,3.61287,3.61339,3.60555,3.61339,4140000.0
2008-01-24 14:30:00,3.61298,3.61394,3.60573,3.6106,7890000.0
2008-01-24 14:31:00,3.61048,3.61502,3.60828,3.60961,6770000.0
2008-01-24 14:32:00,3.60434,3.61459,3.60314,3.61459,7890000.0
2008-01-24 14:33:00,3.61362,3.61412,3.60876,3.61254,7890000.0
2008-01-24 14:34:00,3.61002,3.61327,3.60767,3.61327,4140000.0
2008-01-24 14:35:00,3.61422,3.61467,3.60532,3.61467,4900000.0
2008-01-24 14:36:00,3.61565,3.61613,3.60618,3.61425,5650000.0
2008-01-24 14:37:00,3.61068,3.61394,3.60933,3.60965,5250000.0
2008-01-24 14:38:00,3.6135,3.61388,3.60404,3.61388,5650000.0
2008-01-24 14:39:00,3.60933,3.61448,3.60575,3.6134,6000000.0
2008-01-24 14:40:00,3.61122,3.61566,3.60996,3.61468,4880000.0
2008-01-24 14:41:00,3.61079,3.61272,3.60303,3.61124,5250000.0
2008-01-24 14:42:00,3.61222,3.61401,3.60397,3.61111,6770000.0
2008-01-24 14:43:00,3.61395,3.61459,3.60824,3.6134,6030000.0
2008-01-24 14:44:00,3.61417,3.61615,3.60686,3.61097,8270000.0
2008-01-24 14:45:00,3.61285,3.6138,3.5999,3.61271,7510000.0
2008-01-24 14:46:00,3.60665,3.61514,3.60612,3.60917,6380000.0
2008-01-24 14:47:00,3.60666,3.61659,3.60609,3.61378,8250000.0
2008-01-24 14:48:00,3.61264,3.61264,3.60438,3.61141,6000000.0
2008-01-24 14:49:00,3.61381,3.61476,3.6094,3.61358,6390000.0
2008-01-24 14:50:00,3.6086,3.61647,3.6086,3.61421,9400000.0
2008-01-24 14:51:00,3.60836,3.61404,3.60836,3.60885,4520000.0
2008-01-24 14:52:00,3.61453,3.61453,3.60464,3.60534,5260000.0
2008-01-24 14:53:00,3.61073,3.61267,3.60638,3.60723,6390000.0
2008-01-24 14:54:00,3.60751,3.61208,3.60631,3.61118,5640000.0
2008-01-24 14:55:00,3.60984,3.61304,3.604,3.60888,6760000.0
2008-01-24 14:56:00,3.602,3.61163,3.602,3.60368,5650000.0
2008-01-24 14:57:00,3.60726,3.61259,3.60388,3.61096,6760000.0
2008-01-24 14:58:00,3.60119,3.61051,3.5989,3.60132,4150000.0
2008-01-24 14:59:00,3.60894,3.61154,3.60048,3.60274,12410000.0
2008-01-24 15:00:00,3.61017,3.61294,3.60623,3.60876,9780000.0
2008-01-24 15:01:00,3.61203,3.61437,3.60713,3.61375,6410000.0
2008-01-24 15:02:00,3.60726,3.61177,3.60038,3.60977,7140000.0
2008-01-24 15:03:00,3.61101,3.61101,3.60016,3.60265,6010000.0
2008-01-24 15:04:00,3.612,3.61251,3.60269,3.61098,10140000.0
2008-01-24 15:05:00,3.60454,3.61255,3.60204,3.61255,4520000.0
2008-01-24 15:06:00,3.60671,3.61223,3.60167,3.61169,7150000.0
2008-01-24 15:07:00,3.60257,3.6116,3.60257,3.6116,5260000.0
2008-01-24 15:08:00,3.61145,3.61239,3.60724,3.60777,5260000.0
2008-01-24 15:09:00,3.61213,3.61213,3.60024,3.6081,7520000.0
2008-01-24 15:10:00,3.61271,3.61271,3.6025,3.61265,8640000.0
2008-01-24 15:11:00,3.60441,3.61425,3.60259,3.60591,6000000.0
2008-01-24 15:12:00,3.60854,3.61374,3.60854,3.61349,5630000.0
2008-01-24 15:13:00,3.61145,3.61145,3.59895,3.60548,4890000.0
2008-01-24 15:14:00,3.6124,3.6124,3.60164,3.61106,14290000.0
2008-01-24 15:15:00,3.60799,3.60974,3.6049,3.6049,3030000.0
2008-01-24 15:16:00,3.6082,3.61318,3.60353,3.61318,5260000.0
2008-01-24 15:17:00,3.61326,3.61361,3.60392,3.61359,9400000.0
2008-01-24 15:18:00,3.61388,3.61621,3.60584,3.61405,6020000.0
2008-01-24 15:19:00,3.6069,3.61214,3.60288,3.60288,4520000.0
2008-01-24 15:20:00,3.61396,3.61396,3.60286,3.60684,5260000.0
2008-01-24 15:21:00,3.60945,3.61673,3.60462,3.61059,7530000.0
2008-01-24 15:22:00,3.60776,3.61351,3.60728,3.61351,4510000.0
2008-01-24 15:23:00,3.61301,3.61301,3.60348,3.61158,6400000.0
2008-01-24 15:24:00,3.60783,3.61172,3.60157,3.61075,7510000.0
2008-01-24 15:25:00,3.61295,3.61295,3.60545,3.60729,4520000.0
2008-01-24 15:26:00,3.61229,3.61579,3.60553,3.61431,7130000.0
2008-01-24 15:27:00,3.60854,3.6124,3.59866,3.60473,9030000.0
2008-01-24 15:28:00,3.61058,3.6135,3.60871,3.61124,3770000.0
2008-01-24 15:29:00,3.61093,3.6145,3.6026,3.60277,5260000.0
2008-01-24 15:30:00,3.61471,3.61471,3.60806,3.60852,7900000.0
2008-01-24 15:31:00,3.61062,3.61324,3.60238,3.60664,6770000.0
2008-01-24 15:32:00,3.61171,3.61263,3.60473,3.61263,4880000.0
2008-01-24 15:33:00,3.61374,3.61374,3.60668,3.61211,4880000.0
2008-01-24 15:34:00,3.61073,3.61327,3.60602,3.61045,7140000.0
2008-01-24 15:35:00,3.60859,3.61372,3.60687,3.60687,6760000.0
2008-01-24 15:36:00,3.61163,3.61163,3.60166,3.6082,7130000.0
2008-01-24 15:37:00,3.61123,3.61306,3.6032,3.6032,5630000.0
2008-01-24 15:38:00,3.60754,3.61363,3.60309,3.61325,6390000.0
2008-01-24 15:39:00,3.61262,3.61262,3.60561,3.61148,5630000.0
2008-01-24 15:40:00,3.61102,3.61235,3.60275,3.61188,6760000.0
2008-01-24 15:41:00,3.60939,3.61403,3.60223,3.61403,8640000.0
2008-01-24 15:42:00,3.60886,3.61409,3.60673,3.60673,4890000.0
2008-01-24 15:43:00,3.60201,3.61193,3.60201,3.61069,4880000.0
2008-01-24 15:44:00,3.61031,3.61201,3.60088,3.61201,8250000.0
2008-01-24 15:45:00,3.60764,3.61138,3.6013,3.61138,4880000.0
2008-01-24 15:46:00,3.61199,3.61199,3.60134,3.61083,4890000.0
2008-01-24 15:47:00,3.60165,3.61129,3.60165,3.60734,5280000.0
2008-01-24 15:48:00,3.60819,3.61289,3.60725,3.60725,5650000.0
2008-01-24 15:49:00,3.60804,3.61318,3.60432,3.60744,5250000.0
2008-01-24 15:50:00,3.61073,3.6123,3.60662,3.61047,4510000.0
2008-01-24 15:51:00,3.60673,3.6099,3.60467,3.60699,8260000.0
2008-01-24 15:52:00,3.608,3.61223,3.60455,3.61223,6010000.0
2008-01-24 15:53:00,3.6093,3.61329,3.60283,3.60283,6770000.0
2008-01-24 15:54:00,3.60886,3.61343,3.6062,3.60779,6770000.0
2008-01-24 15:55:00,3.6108,3.61175,3.60553,3.61029,4140000.0
2008-01-24 15:56:00,3.61006,3.61142,3.60825,3.61122,5260000.0
2008-01-24 15:57:00,3.60528,3.61106,3.60297,3.61106,5640000.0
2008-01-24 15:58:00,3.61014,3.61231,3.60873,3.61135,6400000.0
2008-01-24 15:59:00,3.60546,3.61007,3.60291,3.60913,10150000.0
2008-01-24 16:00:00,3.6113,3.6113,3.60509,3.60976,5270000.0
2008-01-24 16:01:00,3.60789,3.61025,3.59792,3.60426,7540000.0
2008-01-24 16:02:00,3.60824,3.61303,3.60824,3.61101,5640000.0
2008-01-24 16:03:00,3.60533,3.61103,3.60533,3.61034,5260000.0
2008-01-24 16:04:00,3.60655,3.61055,3.60042,3.60978,6380000.0
2008-01-24 16:05:00,3.60511,3.61091,3.60511,3.60968,5640000.0
2008-01-24 16:06:00,3.60962,3.6109,3.60098,3.60514,8650000.0
2008-01-24 16:07:00,3.60923,3.60991,3.60354,3.60991,4880000.0
2008-01-24 16:08:00,3.60528,3.60961,3.60049,3.60961,6020000.0
2008-01-24 16:09:00,3.60771,3.61239,3.60637,3.61095,7510000.0
2008-01-24 16:10:00,3.61027,3.61067,3.59842,3.61054,9790000.0
2008-01-24 16:11:00,3.61224,3.61224,3.60614,3.61001,6770000.0
2008-01-24 16:12:00,3.60317,3.61124,3.60317,3.61015,7520000.0
2008-01-24 16:13:00,3.6096,3.61113,3.6043,3.61005,6010000.0
2008-01-24 16:14:00,3.61061,3.61105,3.6012,3.61025,4510000.0
2008-01-24 16:15:00,3.60398,3.61046,3.60398,3.61,4520000.0
2008-01-24 16:16:00,3.6101,3.61315,3.60696,3.60982,6390000.0
2008-01-24 16:17:00,3.60802,3.61112,3.606,3.61078,4140000.0
2008-01-24 16:18:00,3.61135,3.61135,3.60108,3.60382,8650000.0
2008-01-24 16:19:00,3.61039,3.6104,3.6069,3.61005,5260000.0
2008-01-24 16:20:00,3.60615,3.61222,3.59998,3.60952,6020000.0
2008-01-24 16:21:00,3.61042,3.61062,3.60433,3.60671,6010000.0
2008-01-24 16:22:00,3.60762,3.60907,3.59937,3.60768,4140000.0
2008-01-24 16:23:00,3.60782,3.60956,3.60617,3.60756,6020000.0
2008-01-24 16:24:00,3.60454,3.60947,3.60001,3.60687,7510000.0
2008-01-24 16:25:00,3.60682,3.60819,3.60235,3.60819,4880000.0
2008-01-24 16:26:00,3.60802,3.60883,3.59987,3.60684,5260000.0
2008-01-24 16:27:00,3.60314,3.60818,3.59652,3.60594,11280000.0
2008-01-24 16:28:00,3.60837,3.61006,3.6041,3.60661,7140000.0
2008-01-24 16:29:00,3.60729,3.60826,3.59946,3.60245,5260000.0
2008-01-24 16:30:00,3.60843,3.60856,3.60174,3.60524,5280000.0
2008-01-24 16:31:00,3.60702,3.60878,3.60153,3.60321,11270000.0
2008-01-24 16:32:00,3.60804,3.60963,3.60318,3.60609,5630000.0
2008-01-24 16:33:00,3.60574,3.60688,3.60134,3.60688,5640000.0
2008-01-24 16:34:00,3.60573,3.60614,3.5959,3.60558,4890000.0
2008-01-24 16:35:00,3.60602,3.60898,3.59858,3.59858,12030000.0
2008-01-24 16:36:00,3.60751,3.60772,3.6001,3.6001,7510000.0
2008-01-24 16:37:00,3.6049,3.60867,3.60383,3.60406,6010000.0
2008-01-24 16:38:00,3.60597,3.61093,3.60082,3.61058,11260000.0
2008-01-24 16:39:00,3.60714,3.61042,3.60208,3.60964,6390000.0
2008-01-24 16:40:00,3.59856,3.61016,3.59856,3.60379,6390000.0
2008-01-24 16:41:00,3.60451,3.60847,3.59912,3.6053,6390000.0
2008-01-24 16:42:00,3.60506,3.60874,3.59886,3.60802,5260000.0
2008-01-24 16:43:00,3.60471,3.6104,3.60471,3.60998,4510000.0
2008-01-24 16:44:00,3.60439,3.60925,3.59939,3.60915,4890000.0
2008-01-24 16:45:00,3.60737,3.61175,3.60173,3.60708,6390000.0
2008-01-24 16:46:00,3.60203,3.61203,3.60203,3.6109,7510000.0
2008-01-24 16:47:00,3.60555,3.61142,3.60406,3.60532,5650000.0
2008-01-24 16:48:00,3.60035,3.61081,3.60035,3.60875,4510000.0
2008-01-24 16:49:00,3.60523,3.61018,3.5994,3.60769,8260000.0
2008-01-24 16:50:00,3.6112,3.6112,3.60542,3.60954,4880000.0
2008-01-24 16:51:00,3.60941,3.60941,3.59617,3.60727,6760000.0
2008-01-24 16:52:00,3.60057,3.60981,3.59902,3.60858,7510000.0
2008-01-24 16:53:00,3.60843,3.60843,3.60259,3.60259,6000000.0
2008-01-24 16:54:00,3.60131,3.61181,3.60131,3.60665,6390000.0
2008-01-24 16:55:00,3.60861,3.60861,3.59893,3.60704,6010000.0
2008-01-24 16:56:00,3.60243,3.60614,3.59762,3.59841,6010000.0
2008-01-24 16:57:00,3.60369,3.60698,3.59562,3.59562,5250000.0
2008-01-24 16:58:00,3.60223,3.61036,3.60223,3.60721,5650000.0
2008-01-24 16:59:00,3.60667,3.60776,3.59728,3.60663,9400000.0
2008-01-24 17:00:00,3.60731,3.60752,3.59859,3.59859,7890000.0
2008-01-24 17:01:00,3.60855,3.6119,3.59985,3.60721,7510000.0
2008-01-24 17:02:00,3.60438,3.60997,3.60342,3.60997,5640000.0
2008-01-24 17:03:00,3.60546,3.60955,3.60081,3.60484,3770000.0
2008-01-24 17:04:00,3.60453,3.60959,3.59923,3.60293,6020000.0
2008-01-24 17:05:00,3.60519,3.60992,3.60312,3.60418,3780000.0
2008-01-24 17:06:00,3.60817,3.60817,3.59834,3.59842,7140000.0
2008-01-24 17:07:00,3.60661,3.60772,3.60138,3.60765,7530000.0
2008-01-24 17:08:00,3.60231,3.60755,3.59638,3.60755,6380000.0
2008-01-24 17:09:00,3.60876,3.60902,3.59743,3.60689,7900000.0
2008-01-24 17:10:00,3.60775,3.60872,3.59849,3.60805,5640000.0
2008-01-24 17:11:00,3.60388,3.61059,3.59991,3.60877,6390000.0
2008-01-24 17:12:00,3.60963,3.60963,3.60279,3.60555,6010000.0
2008-01-24 17:13:00,3.60912,3.61031,3.60512,3.60685,4520000.0
2008-01-24 17:14:00,3.60552,3.61181,3.60249,3.60491,11280000.0
2008-01-24 17:15:00,3.61256,3.614,3.60611,3.61009,12390000.0
2008-01-24 17:16:00,3.60419,3.61082,3.60102,3.61005,6400000.0
2008-01-24 17:17:00,3.61105,3.61105,3.60492,3.60492,5650000.0
2008-01-24 17:18:00,3.61052,3.61102,3.60048,3.60137,5250000.0
2008-01-24 17:19:00,3.6033,3.61424,3.6033,3.61203,4520000.0
2008-01-24 17:20:00,3.61161,3.61385,3.60393,3.60968,4140000.0
2008-01-24 17:21:00,3.60662,3.61082,3.59957,3.60784,6390000.0
2008-01-24 17:22:00,3.60646,3.61183,3.60102,3.61183,11650000.0
2008-01-24 17:23:00,3.61242,3.61317,3.60599,3.61317,5260000.0
2008-01-24 17:24:00,3.60762,3.61227,3.60395,3.61182,10150000.0
2008-01-24 17:25:00,3.60562,3.61063,3.59918,3.60165,7140000.0
2008-01-24 17:26:00,3.61334,3.61334,3.60398,3.61228,6380000.0
2008-01-24 17:27:00,3.61095,3.61095,3.59944,3.60553,9010000.0
2008-01-24 17:28:00,3.60126,3.60681,3.59563,3.60681,7510000.0
2008-01-24 17:29:00,3.60997,3.61067,3.59856,3.61067,7140000.0
2008-01-24 17:30:00,3.61226,3.61226,3.59672,3.60079,5640000.0
2008-01-24 17:31:00,3.60652,3.61261,3.60299,3.61261,6770000.0
2008-01-24 17:32:00,3.60782,3.6126,3.60782,3.61049,7140000.0
2008-01-24 17:33:00,3.60889,3.612,3.59708,3.612,10910000.0
2008-01-24 17:34:00,3.6099,3.61016,3.59949,3.60745,4510000.0
2008-01-24 17:35:00,3.61126,3.61221,3.59885,3.61221,9020000.0
2008-01-24 17:36:00,3.60095,3.60952,3.59897,3.60058,4880000.0
2008-01-24 17:37:00,3.60702,3.60891,3.59664,3.60045,7130000.0
2008-01-24 17:38:00,3.60612,3.61189,3.59966,3.61189,13560000.0
2008-01-24 17:39:00,3.60693,3.61064,3.60141,3.60829,9010000.0
2008-01-24 17:40:00,3.60707,3.61134,3.59958,3.60851,11270000.0
2008-01-24 17:41:00,3.61345,3.61345,3.603,3.60791,6010000.0
2008-01-24 17:42:00,3.60344,3.61237,3.60099,3.60712,12760000.0
2008-01-24 17:43:00,3.60782,3.61437,3.59856,3.60914,13910000.0
2008-01-24 17:44:00,3.60488,3.61167,3.59753,3.60759,4510000.0
2008-01-24 17:45:00,3.60749,3.61276,3.60298,3.61266,9010000.0
2008-01-24 17:46:00,3.60561,3.61018,3.60262,3.60762,5630000.0
2008-01-24 17:47:00,3.60731,3.61184,3.60694,3.61129,7900000.0
2008-01-24 17:48:00,3.61199,3.61199,3.60766,3.60766,5250000.0
2008-01-24 17:49:00,3.61011,3.61213,3.60539,3.61172,4510000.0
2008-01-24 17:50:00,3.5997,3.61591,3.5997,3.61095,7140000.0
2008-01-24 17:51:00,3.60318,3.60816,3.59815,3.6042,6400000.0
2008-01-24 17:52:00,3.60662,3.61178,3.60597,3.61105,6760000.0
2008-01-24 17:53:00,3.60644,3.61266,3.60575,3.61266,5270000.0
2008-01-24 17:54:00,3.60494,3.61236,3.60142,3.61233,6380000.0
2008-01-24 17:55:00,3.60372,3.61085,3.59637,3.61085,7160000.0
2008-01-24 17:56:00,3.6097,3.6097,3.60049,3.6049,6400000.0
2008-01-24 17:57:00,3.60704,3.61248,3.60199,3.60784,8290000.0
2008-01-24 17:58:00,3.61095,3.61189,3.60281,3.61074,8650000.0
2008-01-24 17:59:00,3.61132,3.6129,3.60016,3.6129,10900000.0
2008-01-24 18:00:00,3.61198,3.61198,3.5978,3.60706,14270000.0
2008-01-24 18:01:00,3.60795,3.60894,3.60057,3.60894,4510000.0
2008-01-24 18:02:00,3.6124,3.613,3.6004,3.613,10150000.0
2008-01-24 18:03:00,3.61369,3.61369,3.60392,3.60471,4890000.0
2008-01-24 18:04:00,3.60954,3.61196,3.60057,3.60532,10510000.0
2008-01-24 18:05:00,3.61318,3.6139,3.60377,3.61347,8660000.0
2008-01-24 18:06:00,3.60994,3.61451,3.60035,3.60959,6770000.0
2008-01-24 18:07:00,3.60897,3.61414,3.60709,3.60709,6000000.0
2008-01-24 18:08:00,3.60875,3.61196,3.60385,3.60868,7880000.0
2008-01-24 18:09:00,3.61197,3.61328,3.60769,3.61328,4510000.0
2008-01-24 18:10:00,3.60747,3.61116,3.59605,3.61116,5260000.0
2008-01-24 18:11:00,3.60819,3.60819,3.60352,3.60756,4510000.0
2008-01-24 18:12:00,3.61319,3.61421,3.60215,3.61099,10150000.0
2008-01-24 18:13:00,3.61119,3.61302,3.60332,3.60792,4880000.0
2008-01-24 18:14:00,3.61328,3.61771,3.60565,3.61393,10520000.0
2008-01-24 18:15:00,3.60774,3.61162,3.59817,3.61162,8260000.0
2008-01-24 18:16:00,3.60296,3.61209,3.60296,3.60637,9020000.0
2008-01-24 18:17:00,3.61155,3.61361,3.60666,3.61237,4510000.0
2008-01-24 18:18:00,3.61343,3.61481,3.5999,3.5999,7150000.0
2008-01-24 18:19:00,3.60875,3.61424,3.60441,3.60784,6020000.0
2008-01-24 18:20:00,3.6056,3.60812,3.60112,3.60149,4510000.0
2008-01-24 18:21:00,3.60504,3.60633,3.59359,3.60477,10530000.0
2008-01-24 18:22:00,3.60789,3.60789,3.59591,3.60424,6390000.0
2008-01-24 18:23:00,3.61106,3.61186,3.60639,3.60727,4510000.0
2008-01-24 18:24:00,3.60568,3.61094,3.59949,3.61094,15040000.0
2008-01-24 18:25:00,3.60676,3.61183,3.60257,3.60512,6770000.0
2008-01-24 18:26:00,3.60987,3.61005,3.59841,3.60238,9770000.0
2008-01-24 18:27:00,3.60163,3.60886,3.59959,3.60886,4140000.0
2008-01-24 18:28:00,3.61107,3.61107,3.60272,3.60845,4140000.0
2008-01-24 18:29:00,3.61078,3.61172,3.60084,3.6087,7140000.0
2008-01-24 18:30:00,3.60946,3.60946,3.60168,3.60902,6390000.0
2008-01-24 18:31:00,3.60402,3.60868,3.60402,3.6083,5260000.0
2008-01-24 18:32:00,3.60987,3.6102,3.60112,3.60112,4890000.0
2008-01-24 18:33:00,3.60621,3.61037,3.60097,3.61009,7510000.0
2008-01-24 18:34:00,3.60294,3.61234,3.60294,3.61115,5630000.0
2008-01-24 18:35:00,3.60301,3.61054,3.6015,3.61054,9390000.0
2008-01-24 18:36:00,3.60555,3.60927,3.59794,3.60927,4510000.0
2008-01-24 18:37:00,3.6045,3.61053,3.60103,3.61053,12010000.0
2008-01-24 18:38:00,3.61037,3.61278,3.60386,3.60664,10520000.0
2008-01-24 18:39:00,3.61124,3.61124,3.60048,3.61077,8260000.0
2008-01-24 18:40:00,3.60511,3.61049,3.60495,3.61007,5640000.0
2008-01-24 18:41:00,3.6096,3.61087,3.60087,3.60955,6000000.0
2008-01-24 18:42:00,3.60513,3.60846,3.59768,3.60539,7150000.0
2008-01-24 18:43:00,3.61083,3.61083,3.60433,3.60877,4880000.0
2008-01-24 18:44:00,3.6102,3.61049,3.6019,3.61049,4510000.0
2008-01-24 18:45:00,3.60505,3.60986,3.59723,3.60986,7510000.0
2008-01-24 18:46:00,3.60663,3.61398,3.60398,3.61238,7880000.0
2008-01-24 18:47:00,3.60897,3.61271,3.60274,3.61271,5640000.0
2008-01-24 18:48:00,3.60714,3.61254,3.606,3.606,7140000.0
2008-01-24 18:49:00,3.60403,3.61254,3.6005,3.60941,5270000.0
2008-01-24 18:50:00,3.60685,3.61065,3.60249,3.60614,8630000.0
2008-01-24 18:51:00,3.60449,3.605,3.59786,3.605,4510000.0
2008-01-24 18:52:00,3.60604,3.61192,3.60188,3.61154,7880000.0
2008-01-24 18:53:00,3.60681,3.61048,3.59938,3.59938,9390000.0
2008-01-24 18:54:00,3.60885,3.61285,3.60589,3.60856,8650000.0
2008-01-24 18:55:00,3.59925,3.61017,3.59925,3.60644,5260000.0
2008-01-24 18:56:00,3.6046,3.61003,3.60274,3.609,4890000.0
2008-01-24 18:57:00,3.61011,3.61011,3.60079,3.60366,3770000.0
2008-01-24 18:58:00,3.60815,3.61412,3.60063,3.60963,6770000.0
2008-01-24 18:59:00,3.60326,3.6073,3.59978,3.60372,6760000.0
2008-01-24 19:00:00,3.61028,3.6103,3.59923,3.6103,9770000.0
2008-01-24 19:01:00,3.60862,3.60862,3.60048,3.60409,5630000.0
2008-01-24 19:02:00,3.60168,3.60803,3.60168,3.60803,6390000.0
2008-01-24 19:03:00,3.60699,3.60972,3.59698,3.60972,4520000.0
2008-01-24 19:04:00,3.60058,3.60761,3.59873,3.60015,5270000.0
2008-01-24 19:05:00,3.6008,3.60997,3.59833,3.6042,5250000.0
2008-01-24 19:06:00,3.60391,3.60905,3.59754,3.60851,11660000.0
2008-01-24 19:07:00,3.60264,3.60879,3.60149,3.60766,4880000.0
2008-01-24 19:08:00,3.6035,3.60826,3.59504,3.60758,7130000.0
2008-01-24 19:09:00,3.60315,3.60793,3.59823,3.60299,9770000.0
2008-01-24 19:10:00,3.59917,3.60803,3.59917,3.59938,6380000.0
2008-01-24 19:11:00,3.60482,3.60774,3.59753,3.60268,7130000.0
2008-01-24 19:12:00,3.6091,3.60945,3.59916,3.60798,9400000.0
2008-01-24 19:13:00,3.60864,3.60888,3.60175,3.60507,4890000.0
2008-01-24 19:14:00,3.60611,3.60781,3.59715,3.60224,10900000.0
2008-01-24 19:15:00,3.60639,3.60642,3.59609,3.60162,5640000.0
2008-01-24 19:16:00,3.5997,3.60824,3.59751,3.59791,7880000.0
2008-01-24 19:17:00,3.60733,3.60753,3.60216,3.60582,5280000.0
2008-01-24 19:18:00,3.60113,3.60661,3.59812,3.60661,4510000.0
2008-01-24 19:19:00,3.60617,3.60617,3.59706,3.60138,5260000.0
2008-01-24 19:20:00,3.6012,3.60593,3.59576,3.60221,10520000.0
2008-01-24 19:21:00,3.60198,3.60664,3.59765,3.60508,6020000.0
2008-01-24 19:22:00,3.60812,3.61034,3.60038,3.60805,7140000.0
2008-01-24 19:23:00,3.60367,3.60967,3.59957,3.60922,6030000.0
2008-01-24 19:24:00,3.60303,3.60779,3.59798,3.60663,7140000.0
2008-01-24 19:25:00,3.60373,3.60927,3.6024,3.60386,5640000.0
2008-01-24 19:26:00,3.60358,3.60973,3.60018,3.60969,5630000.0
2008-01-24 19:27:00,3.60784,3.6083,3.59996,3.60503,4140000.0
2008-01-24 19:28:00,3.60601,3.60973,3.60288,3.60757,5630000.0
2008-01-24 19:29:00,3.60758,3.60957,3.59949,3.59949,6400000.0
2008-01-24 19:30:00,3.60474,3.61056,3.59912,3.60976,9030000.0
2008-01-24 19:31:00,3.60798,3.60991,3.60798,3.60903,3020000.0
2008-01-24 19:32:00,3.60463,3.6097,3.60227,3.60649,5260000.0
2008-01-24 19:33:00,3.60399,3.60598,3.6033,3.60395,4140000.0
2008-01-24 19:34:00,3.6095,3.61052,3.59937,3.60784,5260000.0
2008-01-24 19:35:00,3.60133,3.6066,3.59737,3.59737,3400000.0
2008-01-24 19:36:00,3.60152,3.60805,3.59736,3.60223,4140000.0
2008-01-24 19:37:00,3.60266,3.6089,3.59865,3.59865,4900000.0
2008-01-24 19:38:00,3.60157,3.60682,3.59663,3.60682,8270000.0
2008-01-24 19:39:00,3.60302,3.60856,3.59893,3.59893,5250000.0
2008-01-24 19:40:00,3.60366,3.61062,3.60187,3.60863,6010000.0
2008-01-24 19:41:00,3.60739,3.60739,3.60108,3.6034,4890000.0
2008-01-24 19:42:00,3.60294,3.61083,3.60291,3.60516,6400000.0
2008-01-24 19:43:00,3.60761,3.60761,3.60227,3.60619,4510000.0
2008-01-24 19:44:00,3.60221,3.60763,3.60141,3.60763,6390000.0
2008-01-24 19:45:00,3.60217,3.61432,3.60217,3.60956,15780000.0
2008-01-24 19:46:00,3.59687,3.60675,3.59619,3.60675,8270000.0
2008-01-24 19:47:00,3.60722,3.60978,3.60149,3.60149,6760000.0
2008-01-24 19:48:00,3.60195,3.60871,3.59898,3.60477,6010000.0
2008-01-24 19:49:00,3.60188,3.60593,3.60101,3.60592,6000000.0
2008-01-24 19:50:00,3.60522,3.60787,3.60313,3.60775,5270000.0
2008-01-24 19:51:00,3.60533,3.60783,3.60069,3.60475,4890000.0
2008-01-24 19:52:00,3.60452,3.60977,3.59925,3.60422,8250000.0
2008-01-24 19:53:00,3.6017,3.60741,3.59985,3.60721,7510000.0
2008-01-24 19:54:00,3.60378,3.60685,3.59853,3.60245,4520000.0
2008-01-24 19:55:00,3.60113,3.60619,3.59645,3.60472,6770000.0
2008-01-24 19:56:00,3.60755,3.60804,3.60096,3.60678,6010000.0
2008-01-24 19:57:00,3.60627,3.6066,3.59753,3.6003,4140000.0
2008-01-24 19:58:00,3.60627,3.60627,3.59608,3.59646,11640000.0
2008-01-24 19:59:00,3.60751,3.60853,3.60251,3.60251,5260000.0
2008-01-24 20:00:00,3.60445,3.60741,3.5962,3.5962,5250000.0
2008-01-24 20:01:00,3.60226,3.60521,3.59669,3.60236,6000000.0
2008-01-24 20:02:00,3.60442,3.60442,3.59544,3.60332,6020000.0
2008-01-24 20:03:00,3.60564,3.60667,3.59995,3.59995,8640000.0
2008-01-24 20:04:00,3.60447,3.60501,3.59805,3.60414,3760000.0
2008-01-24 20:05:00,3.59773,3.60536,3.59773,3.60473,5630000.0
2008-01-24 20:06:00,3.60476,3.60476,3.59312,3.60008,7510000.0
2008-01-24 20:07:00,3.60382,3.60474,3.59648,3.60394,4510000.0
2008-01-24 20:08:00,3.60435,3.60435,3.59887,3.60079,6390000.0
2008-01-24 20:09:00,3.60321,3.60576,3.59952,3.60576,3400000.0
2008-01-24 20:10:00,3.60454,3.60485,3.5996,3.60471,5630000.0
2008-01-24 20:11:00,3.60246,3.60415,3.59407,3.60397,3770000.0
2008-01-24 20:12:00,3.60593,3.60921,3.59974,3.60453,8260000.0
2008-01-24 20:13:00,3.60487,3.60726,3.60164,3.6071,4880000.0
2008-01-24 20:14:00,3.60015,3.60561,3.59398,3.60561,10510000.0
2008-01-24 20:15:00,3.60007,3.61016,3.60007,3.60886,6010000.0
2008-01-24 20:16:00,3.60495,3.60759,3.6006,3.60503,4140000.0
2008-01-24 20:17:00,3.60563,3.60918,3.59637,3.60145,6390000.0
2008-01-24 20:18:00,3.60117,3.6063,3.59565,3.60183,8270000.0
2008-01-24 20:19:00,3.60796,3.60839,3.60313,3.60375,6020000.0
2008-01-24 20:20:00,3.60401,3.60862,3.59892,3.60631,4510000.0
2008-01-24 20:21:00,3.60608,3.6066,3.59441,3.60195,18410000.0
2008-01-24 20:22:00,3.60651,3.61064,3.59724,3.59724,8640000.0
2008-01-24 20:23:00,3.60789,3.60966,3.60003,3.60185,7140000.0
2008-01-24 20:24:00,3.60724,3.60819,3.60247,3.60247,4510000.0
2008-01-24 20:25:00,3.60186,3.60997,3.60031,3.60771,4890000.0
2008-01-24 20:26:00,3.59647,3.6068,3.59615,3.60427,4510000.0
2008-01-24 20:27:00,3.601,3.6051,3.59941,3.60145,4140000.0
2008-01-24 20:28:00,3.59755,3.60388,3.59755,3.6004,3770000.0
2008-01-24 20:29:00,3.60595,3.60683,3.59727,3.60137,7890000.0
2008-01-24 20:30:00,3.6064,3.60778,3.59988,3.60769,5640000.0
2008-01-24 20:31:00,3.6032,3.60631,3.59688,3.59688,4880000.0
2008-01-24 20:32:00,3.59834,3.60782,3.59834,3.60027,3770000.0
2008-01-24 20:33:00,3.60667,3.60667,3.59665,3.60494,6760000.0
2008-01-24 20:34:00,3.60531,3.60759,3.59761,3.60174,7520000.0
2008-01-24 20:35:00,3.5967,3.60425,3.59603,3.5968,6000000.0
2008-01-24 20:36:00,3.60727,3.60731,3.60249,3.607,6020000.0
2008-01-24 20:37:00,3.60455,3.60455,3.59435,3.60444,6770000.0
2008-01-24 20:38:00,3.60553,3.60796,3.59877,3.60621,4150000.0
2008-01-24 20:39:00,3.60174,3.60851,3.59774,3.6029,6760000.0
2008-01-24 20:40:00,3.60189,3.60533,3.59626,3.60533,4510000.0
2008-01-24 20:41:00,3.60463,3.60513,3.59751,3.60051,4880000.0
2008-01-24 20:42:00,3.60301,3.60626,3.59742,3.60626,5260000.0
2008-01-24 20:43:00,3.60655,3.60655,3.59596,3.60571,7140000.0
2008-01-24 20:44:00,3.60065,3.60835,3.59549,3.60729,5640000.0
2008-01-24 20:45:00,3.60808,3.60808,3.59552,3.59649,5260000.0
2008-01-24 20:46:00,3.60626,3.60678,3.59762,3.6021,4900000.0
2008-01-24 20:47:00,3.5997,3.60457,3.59413,3.60457,9400000.0
2008-01-24 20:48:00,3.60419,3.60483,3.59546,3.59636,4880000.0
2008-01-24 20:49:00,3.59689,3.6056,3.59675,3.60288,5250000.0
2008-01-24 20:50:00,3.59716,3.60684,3.59716,3.60684,6750000.0
2008-01-24 20:51:00,3.60544,3.60774,3.59675,3.60593,4510000.0
2008-01-24 20:52:00,3.60293,3.609,3.59898,3.60098,7890000.0
2008-01-24 20:53:00,3.59975,3.60561,3.59545,3.60561,6000000.0
2008-01-24 20:54:00,3.60613,3.60613,3.59628,3.59924,6390000.0
2008-01-24 20:55:00,3.60505,3.60659,3.59704,3.60624,7520000.0
2008-01-24 20:56:00,3.59924,3.60429,3.59581,3.60027,5260000.0
2008-01-24 20:57:00,3.60212,3.60775,3.59841,3.60634,5260000.0
2008-01-24 20:58:00,3.60664,3.60664,3.59756,3.6064,4910000.0
2008-01-24 20:59:00,3.60243,3.61176,3.59905,3.60395,6020000.0
2008-01-24 21:00:00,3.60403,3.60772,3.59687,3.60596,4880000.0
2008-01-24 21:01:00,3.60656,3.60656,3.60167,3.60642,6780000.0
2008-01-24 21:02:00,3.60363,3.60829,3.60139,3.60694,7140000.0
2008-01-24 21:03:00,3.60569,3.60806,3.60051,3.60584,7150000.0
2008-01-24 21:04:00,3.60495,3.60735,3.60214,3.60726,4890000.0
2008-01-24 21:05:00,3.60137,3.60664,3.6011,3.60523,5270000.0
2008-01-24 21:06:00,3.60087,3.6064,3.60058,3.6009,5640000.0
2008-01-24 21:07:00,3.60663,3.60663,3.59695,3.60109,5630000.0
2008-01-24 21:08:00,3.60591,3.60968,3.5976,3.6051,5660000.0
2008-01-24 21:09:00,3.60185,3.60885,3.60109,3.60614,5260000.0
2008-01-24 21:10:00,3.60174,3.60819,3.60017,3.60553,5270000.0
2008-01-24 21:11:00,3.60218,3.6076,3.60106,3.60106,5270000.0
2008-01-24 21:12:00,3.60244,3.60816,3.60222,3.60222,4890000.0
2008-01-24 21:13:00,3.60057,3.60495,3.59812,3.59812,5260000.0
2008-01-24 21:14:00,3.6035,3.60584,3.59942,3.60387,7140000.0
2008-01-24 21:15:00,3.60217,3.60951,3.60178,3.60402,7880000.0
2008-01-24 21:16:00,3.59774,3.60599,3.59774,3.59879,4520000.0
2008-01-24 21:17:00,3.60135,3.60567,3.60135,3.60567,5250000.0
2008-01-24 21:18:00,3.6054,3.60656,3.60087,3.6064,4890000.0
2008-01-24 21:19:00,3.60359,3.60587,3.60075,3.60495,6770000.0
2008-01-24 21:20:00,3.60215,3.60628,3.60179,3.60557,4880000.0
2008-01-24 21:21:00,3.6027,3.60691,3.59683,3.60414,4890000.0
2008-01-24 21:22:00,3.60592,3.60592,3.59753,3.60483,4150000.0
2008-01-24 21:23:00,3.60072,3.60463,3.59643,3.60463,4890000.0
2008-01-24 21:24:00,3.59615,3.60645,3.59615,3.60048,5250000.0
2008-01-24 21:25:00,3.60579,3.60579,3.59555,3.60528,10510000.0
2008-01-24 21:26:00,3.60649,3.60649,3.59856,3.60369,6770000.0
2008-01-24 21:27:00,3.60451,3.60631,3.59642,3.60124,7140000.0
2008-01-24 21:28:00,3.60447,3.60494,3.59612,3.60494,4140000.0
2008-01-24 21:29:00,3.5953,3.60763,3.5953,3.60184,6020000.0
2008-01-24 21:30:00,3.60443,3.60497,3.59718,3.59948,5630000.0
2008-01-24 21:31:00,3.60027,3.60586,3.60027,3.60232,4900000.0
2008-01-24 21:32:00,3.60515,3.60515,3.5994,3.60419,5260000.0
2008-01-24 21:33:00,3.60461,3.60461,3.59633,3.60327,3770000.0
2008-01-24 21:34:00,3.59982,3.6062,3.59596,3.60413,6390000.0
2008-01-24 21:35:00,3.5994,3.6044,3.59882,3.59937,4140000.0
2008-01-24 21:36:00,3.60591,3.60591,3.59604,3.60541,5640000.0
2008-01-24 21:37:00,3.6016,3.60558,3.60007,3.60477,5640000.0
2008-01-24 21:38:00,3.60613,3.60805,3.59771,3.60493,5270000.0
2008-01-24 21:39:00,3.6043,3.60531,3.59506,3.59506,4150000.0
2008-01-24 21:40:00,3.60576,3.60653,3.59632,3.60377,4140000.0
2008-01-24 21:41:00,3.60421,3.60724,3.59756,3.60689,5270000.0
2008-01-24 21:42:00,3.59882,3.611,3.59696,3.6092,5630000.0
2008-01-24 21:43:00,3.6059,3.60741,3.60494,3.60606,6020000.0
2008-01-24 21:44:00,3.60131,3.60751,3.59981,3.60718,7910000.0
2008-01-24 21:45:00,3.6007,3.60925,3.6007,3.60574,3020000.0
2008-01-24 21:46:00,3.60576,3.60653,3.60198,3.60615,5630000.0
2008-01-24 21:47:00,3.60649,3.60902,3.59713,3.59856,7890000.0
2008-01-24 21:48:00,3.60617,3.60681,3.59548,3.60536,5640000.0
2008-01-24 21:49:00,3.60591,3.60777,3.60106,3.60347,6760000.0
2008-01-24 21:50:00,3.60691,3.60791,3.60088,3.60088,4880000.0
2008-01-24 21:51:00,3.60517,3.60578,3.60007,3.60497,4890000.0
2008-01-24 21:52:00,3.59635,3.6071,3.59635,3.60674,5650000.0
2008-01-24 21:53:00,3.60739,3.6086,3.59927,3.60443,7140000.0
2008-01-24 21:54:00,3.60719,3.60938,3.60435,3.6059,4520000.0
2008-01-24 21:55:00,3.60804,3.6096,3.59935,3.6086,5650000.0
2008-01-24 21:56:00,3.60755,3.61104,3.60294,3.60294,6760000.0
2008-01-24 21:57:00,3.60275,3.60942,3.60275,3.60809,10890000.0
2008-01-24 21:58:00,3.60401,3.60925,3.60275,3.60698,7130000.0
2008-01-24 21:59:00,3.60725,3.6081,3.59853,3.6079,9040000.0
2008-01-24 22:00:00,3.60278,3.6104,3.60278,3.60799,6770000.0
2008-01-24 22:01:00,3.60716,3.60737,3.59783,3.59783,5260000.0
2008-01-24 22:02:00,3.6073,3.60809,3.60129,3.60789,5260000.0
2008-01-24 22:03:00,3.60622,3.6084,3.60364,3.60785,6010000.0
2008-01-24 22:04:00,3.60135,3.60864,3.60135,3.60828,4140000.0
2008-01-24 22:05:00,3.59669,3.61296,3.59669,3.59762,8270000.0
2008-01-24 22:06:00,3.60974,3.60974,3.60099,3.60543,4510000.0
2008-01-24 22:07:00,3.61058,3.61106,3.60828,3.60985,3770000.0
2008-01-24 22:08:00,3.60848,3.61005,3.60052,3.60907,5260000.0
2008-01-24 22:09:00,3.60773,3.60891,3.60343,3.60809,5630000.0
2008-01-24 22:10:00,3.60706,3.60917,3.59928,3.60718,6390000.0
2008-01-24 22:11:00,3.60851,3.60912,3.60289,3.60682,7140000.0
2008-01-24 22:12:00,3.59912,3.6092,3.59912,3.60776,7150000.0
2008-01-24 22:13:00,3.60906,3.60906,3.60378,3.60837,6390000.0
2008-01-24 22:14:00,3.60871,3.60897,3.60244,3.60845,6380000.0
2008-01-24 22:15:00,3.60688,3.60795,3.59745,3.59823,4500000.0
2008-01-24 22:16:00,3.60746,3.61045,3.60539,3.60896,4510000.0
2008-01-24 22:17:00,3.60892,3.61031,3.60328,3.60922,4520000.0
2008-01-24 22:18:00,3.60406,3.60989,3.60406,3.60555,6380000.0
2008-01-24 22:19:00,3.6088,3.6088,3.59914,3.60764,3380000.0
2008-01-24 22:22:00,3.59962,3.60808,3.59586,3.60364,9380000.0
2008-01-24 22:23:00,3.60583,3.61006,3.60139,3.60569,5650000.0
2008-01-24 22:24:00,3.60803,3.6088,3.60304,3.60813,4890000.0
2008-01-24 22:25:00,3.6064,3.60783,3.60219,3.60783,4130000.0
2008-01-24 22:26:00,3.60316,3.60855,3.59878,3.60833,4880000.0
2008-01-24 22:27:00,3.60859,3.60881,3.5994,3.60402,5270000.0
2008-01-24 22:28:00,3.60793,3.61182,3.60386,3.60997,7540000.0
2008-01-24 22:29:00,3.609,3.60945,3.59951,3.60882,8640000.0
2008-01-24 22:30:00,3.61073,3.61073,3.60551,3.60869,3760000.0
2008-01-24 22:31:00,3.59941,3.60844,3.59941,3.60844,4130000.0
2008-01-24 22:32:00,3.60446,3.6109,3.60127,3.60824,7140000.0
2008-01-24 22:33:00,3.60383,3.60852,3.60027,3.60027,4130000.0
2008-01-24 22:34:00,3.60255,3.6071,3.59756,3.60402,5640000.0
2008-01-24 22:35:00,3.60896,3.60985,3.6004,3.60458,4140000.0
2008-01-24 22:36:00,3.60352,3.60908,3.60001,3.60212,11680000.0
2008-01-24 22:37:00,3.60161,3.6104,3.59934,3.60958,6750000.0
2008-01-24 22:38:00,3.60091,3.608,3.59982,3.60279,6770000.0
2008-01-24 22:39:00,3.60895,3.60895,3.60102,3.60673,6390000.0
2008-01-24 22:40:00,3.60813,3.60913,3.60305,3.60305,5640000.0
2008-01-24 22:41:00,3.6008,3.60745,3.6008,3.60144,4880000.0
2008-01-24 22:42:00,3.60709,3.60901,3.60321,3.60888,5630000.0
2008-01-24 22:43:00,3.6018,3.60809,3.59997,3.6013,7530000.0
2008-01-24 22:44:00,3.60624,3.60786,3.60106,3.60786,5260000.0
2008-01-24 22:45:00,3.60583,3.61081,3.60297,3.6057,4140000.0
2008-01-24 22:46:00,3.60363,3.60552,3.595,3.59716,9020000.0
2008-01-24 22:47:00,3.60791,3.60791,3.60073,3.60707,4880000.0
2008-01-24 22:48:00,3.60415,3.60953,3.60131,3.60701,8260000.0
2008-01-24 22:49:00,3.60323,3.60898,3.60323,3.60806,4880000.0
2008-01-24 22:50:00,3.59993,3.60609,3.5956,3.60599,6400000.0
2008-01-24 22:51:00,3.60794,3.60794,3.60275,3.60275,4890000.0
2008-01-24 22:52:00,3.60211,3.60697,3.60161,3.60697,5260000.0
2008-01-24 22:53:00,3.60775,3.60823,3.59892,3.6082,6010000.0
2008-01-24 22:54:00,3.60661,3.60661,3.59827,3.60295,5270000.0
2008-01-24 22:55:00,3.6032,3.61029,3.6032,3.60714,7160000.0
2008-01-24 22:57:00,3.60769,3.60875,3.59837,3.60658,7140000.0
2008-01-24 22:58:00,3.60563,3.60741,3.60254,3.60381,4520000.0
2008-01-24 22:59:00,3.60617,3.60729,3.59801,3.60703,11650000.0
2008-01-24 23:00:00,3.60598,3.60983,3.59889,3.59889,9390000.0
2008-01-24 23:01:00,3.60393,3.60527,3.60206,3.6024,4890000.0
2008-01-24 23:02:00,3.59523,3.60443,3.59349,3.59688,7140000.0
2008-01-24 23:03:00,3.60207,3.60698,3.59944,3.60346,10520000.0
2008-01-24 23:04:00,3.60652,3.60773,3.60184,3.60184,4140000.0
2008-01-24 23:05:00,3.60624,3.60766,3.59836,3.60312,6010000.0
2008-01-24 23:06:00,3.60619,3.60697,3.60109,3.60571,4520000.0
2008-01-24 23:07:00,3.60026,3.60602,3.60026,3.60579,6010000.0
2008-01-24 23:08:00,3.60444,3.6058,3.5951,3.60515,4890000.0
2008-01-24 23:09:00,3.59913,3.60589,3.59859,3.60122,5640000.0
2008-01-24 23:10:00,3.60578,3.60578,3.59503,3.60469,4890000.0
2008-01-24 23:11:00,3.59638,3.6044,3.59608,3.6044,3770000.0
2008-01-24 23:12:00,3.5997,3.60557,3.59532,3.60446,6770000.0
2008-01-24 23:13:00,3.5996,3.60677,3.5996,3.60524,7520000.0
2008-01-24 23:14:00,3.59518,3.60382,3.59194,3.60382,13170000.0
2008-01-24 23:15:00,3.60767,3.60767,3.60069,3.60082,4510000.0
2008-01-24 23:16:00,3.60253,3.60253,3.59379,3.59684,4150000.0
2008-01-24 23:17:00,3.60208,3.6094,3.59704,3.5989,9400000.0
2008-01-24 23:18:00,3.60492,3.60505,3.59606,3.60484,6380000.0
2008-01-24 23:19:00,3.60463,3.60463,3.60106,3.6023,3010000.0
2008-01-24 23:20:00,3.60542,3.60542,3.59576,3.59595,6380000.0
2008-01-24 23:21:00,3.59698,3.60678,3.59665,3.60245,7520000.0
2008-01-24 23:22:00,3.60486,3.60486,3.5942,3.60232,3760000.0
2008-01-24 23:23:00,3.60253,3.6093,3.59756,3.60149,7530000.0
2008-01-24 23:24:00,3.60084,3.60574,3.59734,3.60485,4510000.0
2008-01-24 23:25:00,3.60121,3.60757,3.59822,3.6063,5260000.0
2008-01-24 23:26:00,3.59883,3.60614,3.59883,3.60449,4510000.0
2008-01-24 23:27:00,3.59685,3.60712,3.59685,3.60004,4880000.0
2008-01-24 23:28:00,3.60517,3.60727,3.59616,3.59972,12790000.0
2008-01-24 23:29:00,3.60364,3.60622,3.60016,3.6039,5640000.0
2008-01-24 23:30:00,3.60761,3.60761,3.59478,3.5992,4510000.0
2008-01-24 23:31:00,3.60456,3.60456,3.59183,3.59852,6020000.0
2008-01-24 23:32:00,3.60314,3.60462,3.59569,3.60255,6770000.0
2008-01-24 23:33:00,3.60288,3.60477,3.59498,3.59949,6390000.0
2008-01-24 23:34:00,3.59628,3.60698,3.59628,3.60508,9390000.0
2008-01-24 23:35:00,3.59894,3.60476,3.59427,3.60378,9400000.0
2008-01-24 23:36:00,3.60365,3.6051,3.59975,3.60237,4900000.0
2008-01-24 23:37:00,3.60594,3.60695,3.59741,3.60521,6400000.0
2008-01-24 23:38:00,3.60547,3.60547,3.5952,3.6002,7140000.0
2008-01-24 23:39:00,3.60298,3.60298,3.59247,3.59838,5250000.0
2008-01-24 23:40:00,3.59543,3.60558,3.59309,3.60488,4890000.0
2008-01-24 23:41:00,3.60022,3.60615,3.59622,3.6041,4880000.0
2008-01-24 23:42:00,3.59416,3.60315,3.59287,3.60315,5260000.0
2008-01-24 23:43:00,3.60408,3.60408,3.59618,3.59618,3010000.0
2008-01-24 23:44:00,3.59888,3.6039,3.59469,3.60204,7140000.0
2008-01-24 23:45:00,3.60313,3.60555,3.601,3.6028,6770000.0
2008-01-24 23:47:00,3.60132,3.60507,3.59623,3.59935,6010000.0
2008-01-24 23:48:00,3.59517,3.60371,3.59423,3.59873,4540000.0
2008-01-24 23:49:00,3.60513,3.60725,3.5968,3.5968,8260000.0
2008-01-24 23:50:00,3.60192,3.60673,3.59895,3.60422,5650000.0
2008-01-24 23:51:00,3.60041,3.60513,3.59643,3.60069,4520000.0
2008-01-24 23:52:00,3.60022,3.60535,3.59603,3.59603,6390000.0
2008-01-24 23:53:00,3.60446,3.60599,3.59639,3.60122,6400000.0
2008-01-24 23:54:00,3.6059,3.60708,3.60051,3.60111,3400000.0
2008-01-24 23:55:00,3.59596,3.60558,3.59593,3.59979,5270000.0
2008-01-24 23:56:00,3.59847,3.60248,3.59278,3.59846,7150000.0
2008-01-24 23:57:00,3.59746,3.60421,3.59746,3.60292,5260000.0
2008-01-24 23:58:00,3.59408,3.60317,3.59188,3.60317,9020000.0
2008-01-24 23:59:00,3.6041,3.60585,3.59865,3.60427,7890000.0
2008-01-25 00:00:00,3.60444,3.6065,3.60049,3.60049,4130000.0
2008-01-25 00:01:00,3.59866,3.62816,3.59866,3.60686,9020000.0
2008-01-25 00:02:00,3.6074,3.62787,3.60278,3.60278,9770000.0
2008-01-25 00:03:00,3.61897,3.62671,3.60933,3.62671,4140000.0
2008-01-25 00:04:00,3.60401,3.62581,3.60401,3.62581,4880000.0
2008-01-25 00:05:00,3.61257,3.62089,3.60112,3.60519,4890000.0
2008-01-25 00:06:00,3.60575,3.62422,3.60575,3.60896,4510000.0
2008-01-25 00:07:00,3.60482,3.60495,3.59548,3.60495,6380000.0
2008-01-25 00:08:00,3.613,3.61867,3.60658,3.60658,3010000.0
2008-01-25 00:09:00,3.60514,3.60514,3.59962,3.60367,4150000.0
2008-01-25 00:10:00,3.60332,3.6214,3.60332,3.6046,5260000.0
2008-01-25 00:11:00,3.59786,3.60366,3.59786,3.59926,4130000.0
2008-01-25 00:12:00,3.63043,3.63043,3.60691,3.60691,5280000.0
2008-01-25 00:13:00,3.6041,3.60606,3.60015,3.60451,4900000.0
2008-01-25 00:14:00,3.60588,3.63249,3.59942,3.63249,8270000.0
2008-01-25 00:15:00,3.60671,3.60671,3.59686,3.60016,4890000.0
2008-01-25 00:16:00,3.60508,3.60508,3.59389,3.5991,3770000.0
2008-01-25 00:17:00,3.59611,3.60547,3.59611,3.60514,5630000.0
2008-01-25 00:18:00,3.62747,3.62747,3.60784,3.60941,4880000.0
2008-01-25 00:19:00,3.60519,3.60544,3.5959,3.60158,6020000.0
2008-01-25 00:21:00,3.60889,3.63211,3.60889,3.62742,3770000.0
2008-01-25 00:22:00,3.60526,3.60527,3.59892,3.60527,4900000.0
2008-01-25 00:23:00,3.60078,3.60625,3.59739,3.60556,4520000.0
2008-01-25 00:24:00,3.60639,3.60889,3.59808,3.6014,4150000.0
2008-01-25 00:25:00,3.60373,3.63091,3.60211,3.63091,4510000.0
2008-01-25 00:26:00,3.60456,3.60514,3.6,3.6047,4510000.0
2008-01-25 00:27:00,3.60481,3.60648,3.59605,3.59605,4910000.0
2008-01-25 00:28:00,3.60508,3.62566,3.60468,3.60631,6400000.0
2008-01-25 00:29:00,3.60364,3.60364,3.59171,3.60199,8670000.0
2008-01-25 00:30:00,3.6069,3.6069,3.60151,3.60151,4890000.0
2008-01-25 00:31:00,3.59886,3.62054,3.59886,3.60243,6760000.0
2008-01-25 00:32:00,3.60378,3.60392,3.6,3.60392,4140000.0
2008-01-25 00:33:00,3.60476,3.60677,3.59681,3.60557,4520000.0
2008-01-25 00:34:00,3.60361,3.62907,3.60206,3.60396,5280000.0
2008-01-25 00:35:00,3.60589,3.60589,3.60199,3.60403,1880000.0
2008-01-25 00:36:00,3.60479,3.60596,3.59523,3.60596,7140000.0
2008-01-25 00:37:00,3.60696,3.60696,3.60038,3.60196,3760000.0
2008-01-25 00:38:00,3.62787,3.62787,3.60302,3.60772,4140000.0
2008-01-25 00:39:00,3.60431,3.60616,3.59698,3.60263,6390000.0
2008-01-25 00:40:00,3.59849,3.60977,3.59849,3.60239,5630000.0
2008-01-25 00:41:00,3.60644,3.60661,3.59717,3.60476,4140000.0
2008-01-25 00:42:00,3.6106,3.62783,3.60864,3.60864,5270000.0
2008-01-25 00:43:00,3.60244,3.61019,3.59945,3.60741,11670000.0
2008-01-25 00:44:00,3.60657,3.60657,3.60109,3.60136,4150000.0
2008-01-25 00:45:00,3.60577,3.60929,3.60487,3.60782,4160000.0
2008-01-25 00:46:00,3.60499,3.60613,3.60052,3.60575,4510000.0
2008-01-25 00:47:00,3.61075,3.62763,3.60391,3.60391,7150000.0
2008-01-25 00:48:00,3.6055,3.60749,3.59749,3.59772,4540000.0
2008-01-25 00:49:00,3.60711,3.60711,3.60011,3.60011,3020000.0
2008-01-25 00:51:00,3.60176,3.60675,3.59756,3.59756,5260000.0
2008-01-25 00:52:00,3.60163,3.60708,3.59771,3.60658,6400000.0
2008-01-25 00:53:00,3.6016,3.60516,3.60053,3.6015,3760000.0
2008-01-25 00:54:00,3.59865,3.60829,3.59865,3.60658,6000000.0
2008-01-25 00:55:00,3.60191,3.60687,3.59642,3.6065,7140000.0
2008-01-25 00:56:00,3.60644,3.62098,3.60329,3.60564,4890000.0
2008-01-25 00:57:00,3.59824,3.60685,3.59638,3.60644,4140000.0
2008-01-25 00:58:00,3.60601,3.60711,3.60129,3.60711,4510000.0
2008-01-25 00:59:00,3.60533,3.60533,3.59269,3.60104,6400000.0
2008-01-25 01:00:00,3.60719,3.60784,3.60057,3.60752,3400000.0
2008-01-25 01:01:00,3.60197,3.60756,3.59846,3.59846,6770000.0
2008-01-25 01:02:00,3.60644,3.60699,3.60023,3.60699,4140000.0
2008-01-25 01:03:00,3.60675,3.60675,3.59602,3.6015,4510000.0
2008-01-25 01:04:00,3.60169,3.60639,3.59495,3.60243,6410000.0
2008-01-25 01:05:00,3.60328,3.61045,3.60056,3.60077,6400000.0
2008-01-25 01:06:00,3.60432,3.60439,3.59758,3.60272,5640000.0
2008-01-25 01:07:00,3.60636,3.60653,3.60168,3.60323,4890000.0
2008-01-25 01:08:00,3.60657,3.60673,3.60078,3.60653,4520000.0
2008-01-25 01:09:00,3.60628,3.60917,3.59858,3.60333,6400000.0
2008-01-25 01:10:00,3.60258,3.60646,3.60155,3.60155,5260000.0
2008-01-25 01:11:00,3.60868,3.6329,3.60857,3.63117,6010000.0
2008-01-25 01:12:00,3.60325,3.6068,3.60083,3.60083,4520000.0
2008-01-25 01:13:00,3.60522,3.60642,3.60016,3.60016,4140000.0
2008-01-25 01:14:00,3.60083,3.60552,3.59509,3.60538,10910000.0
2008-01-25 01:15:00,3.6085,3.6085,3.60028,3.60645,4510000.0
2008-01-25 01:17:00,3.60104,3.60615,3.60104,3.60479,6760000.0
2008-01-25 01:18:00,3.60484,3.60691,3.59734,3.602,5640000.0
2008-01-25 01:19:00,3.60772,3.62989,3.60772,3.62964,6390000.0
2008-01-25 01:20:00,3.60587,3.60763,3.60057,3.60578,6390000.0
2008-01-25 01:21:00,3.60695,3.60819,3.60337,3.60359,5630000.0
2008-01-25 01:22:00,3.6069,3.60722,3.59989,3.59989,7130000.0
2008-01-25 01:23:00,3.60667,3.60802,3.60056,3.60056,5650000.0
2008-01-25 01:24:00,3.59729,3.60563,3.59729,3.60163,4140000.0
2008-01-25 01:25:00,3.60237,3.60742,3.60046,3.60701,6760000.0
2008-01-25 01:26:00,3.60783,3.62882,3.60242,3.60242,7150000.0
2008-01-25 01:27:00,3.6052,3.6052,3.59588,3.59588,5640000.0
2008-01-25 01:28:00,3.60117,3.60503,3.5959,3.60428,7140000.0
2008-01-25 01:29:00,3.6059,3.60642,3.59743,3.60511,8640000.0
2008-01-25 01:30:00,3.6022,3.6087,3.60203,3.6065,4520000.0
2008-01-25 01:31:00,3.60407,3.60519,3.59708,3.60131,7510000.0
2008-01-25 01:32:00,3.6079,3.60983,3.60087,3.60087,8280000.0
2008-01-25 01:33:00,3.60592,3.60592,3.59404,3.59886,5250000.0
2008-01-25 01:34:00,3.60789,3.61144,3.59954,3.60381,7140000.0
2008-01-25 01:35:00,3.61455,3.62553,3.6021,3.60652,7510000.0
2008-01-25 01:37:00,3.60126,3.60536,3.59855,3.60536,4510000.0
2008-01-25 01:38:00,3.60228,3.60856,3.59774,3.59892,5290000.0
2008-01-25 01:39:00,3.60095,3.60641,3.59688,3.60641,3010000.0
2008-01-25 01:40:00,3.60602,3.60602,3.59581,3.601,4150000.0
2008-01-25 01:41:00,3.60243,3.60699,3.5971,3.5971,8650000.0
2008-01-25 01:42:00,3.60286,3.60736,3.59793,3.60269,4150000.0
2008-01-25 01:43:00,3.60666,3.60666,3.5979,3.5979,4520000.0
2008-01-25 01:44:00,3.60589,3.60589,3.59601,3.60221,4140000.0
2008-01-25 01:45:00,3.60554,3.63352,3.60554,3.63352,3770000.0
2008-01-25 01:46:00,3.60208,3.60808,3.59683,3.60639,4530000.0
2008-01-25 01:47:00,3.60498,3.60775,3.59823,3.60702,5660000.0
2008-01-25 01:48:00,3.60765,3.60798,3.5986,3.6026,8280000.0
2008-01-25 01:49:00,3.60687,3.60687,3.6009,3.60426,3770000.0
2008-01-25 01:50:00,3.60194,3.60612,3.59926,3.60505,3030000.0
2008-01-25 01:53:00,3.63029,3.63029,3.60349,3.60887,7140000.0
2008-01-25 01:55:00,3.59961,3.60479,3.59679,3.6023,6380000.0
2008-01-25 01:56:00,3.60521,3.60562,3.59715,3.60144,5270000.0
2008-01-25 01:57:00,3.60201,3.60618,3.60201,3.60618,4890000.0
2008-01-25 01:58:00,3.60581,3.60829,3.59921,3.6005,5640000.0
2008-01-25 02:00:00,3.60646,3.60646,3.59695,3.60444,3390000.0
2008-01-25 02:01:00,3.60607,3.60704,3.59455,3.60108,9780000.0
2008-01-25 02:02:00,3.60127,3.61062,3.60127,3.6087,4150000.0
2008-01-25 02:03:00,3.62566,3.62767,3.6008,3.60729,5270000.0
2008-01-25 02:04:00,3.60551,3.60805,3.59736,3.60805,7510000.0
2008-01-25 02:05:00,3.60688,3.60957,3.60071,3.60465,4890000.0
2008-01-25 02:06:00,3.60676,3.60835,3.60165,3.60677,4150000.0
2008-01-25 02:07:00,3.60835,3.60835,3.59908,3.59908,6380000.0
2008-01-25 02:08:00,3.60346,3.63146,3.60346,3.61056,6030000.0
2008-01-25 02:09:00,3.60226,3.60771,3.59712,3.60771,6400000.0
2008-01-25 02:10:00,3.60261,3.60695,3.60087,3.60688,4530000.0
2008-01-25 02:11:00,3.61168,3.63194,3.60889,3.61062,4530000.0
2008-01-25 02:12:00,3.60803,3.60803,3.60329,3.6076,3010000.0
2008-01-25 02:13:00,3.60622,3.60622,3.60055,3.60055,4140000.0
2008-01-25 02:14:00,3.60767,3.6083,3.60282,3.60282,4890000.0
2008-01-25 02:15:00,3.601,3.62348,3.601,3.61197,4900000.0
2008-01-25 02:16:00,3.60625,3.6076,3.59737,3.60237,5290000.0
2008-01-25 02:17:00,3.60185,3.61164,3.60185,3.60818,4890000.0
2008-01-25 02:18:00,3.59879,3.60803,3.59676,3.60288,8270000.0
2008-01-25 02:19:00,3.60911,3.63241,3.60911,3.63241,5270000.0
2008-01-25 02:20:00,3.6079,3.60829,3.60298,3.60663,3770000.0
2008-01-25 02:21:00,3.60638,3.60638,3.59679,3.60625,7900000.0
2008-01-25 02:22:00,3.59726,3.60703,3.59726,3.60703,6020000.0
2008-01-25 02:23:00,3.60648,3.60648,3.60079,3.60079,3390000.0
2008-01-25 02:25:00,3.6264,3.6264,3.60727,3.60956,6390000.0
2008-01-25 02:26:00,3.60487,3.61003,3.60016,3.60604,6380000.0
2008-01-25 02:27:00,3.59702,3.60571,3.59637,3.60545,7880000.0
2008-01-25 02:28:00,3.60699,3.60699,3.59565,3.60065,6400000.0
2008-01-25 02:29:00,3.60384,3.60905,3.59887,3.59887,7510000.0
2008-01-25 02:30:00,3.60973,3.61223,3.60663,3.61148,5640000.0
2008-01-25 02:32:00,3.6051,3.60537,3.60205,3.60265,3780000.0
2008-01-25 02:34:00,3.59691,3.60765,3.59691,3.60693,4510000.0
2008-01-25 02:35:00,3.62784,3.62784,3.60522,3.61165,5280000.0
2008-01-25 02:36:00,3.60699,3.60855,3.59953,3.60855,5640000.0
2008-01-25 02:37:00,3.6088,3.63092,3.60369,3.63092,5250000.0
2008-01-25 02:38:00,3.59914,3.60944,3.59914,3.60794,5270000.0
2008-01-25 02:39:00,3.60308,3.60707,3.5971,3.60275,7520000.0
2008-01-25 02:41:00,3.60021,3.63151,3.60021,3.63151,5630000.0
2008-01-25 02:42:00,3.60811,3.60811,3.59769,3.60742,6390000.0
2008-01-25 02:43:00,3.6059,3.62302,3.60382,3.61185,4880000.0
2008-01-25 02:44:00,3.59676,3.60392,3.59676,3.60223,5630000.0
2008-01-25 02:45:00,3.60293,3.61353,3.60293,3.60888,8270000.0
2008-01-25 02:46:00,3.60709,3.60722,3.59899,3.60685,4140000.0
2008-01-25 02:47:00,3.60112,3.62634,3.60112,3.61229,7520000.0
2008-01-25 02:48:00,3.60309,3.60791,3.60252,3.6077,4890000.0
2008-01-25 02:49:00,3.61123,3.63129,3.60828,3.62962,7510000.0
2008-01-25 02:50:00,3.6041,3.60744,3.59822,3.60723,6020000.0
2008-01-25 02:52:00,3.60684,3.60786,3.5983,3.5983,3020000.0
2008-01-25 02:53:00,3.62822,3.63762,3.62803,3.63687,4150000.0
2008-01-25 02:54:00,3.59802,3.60752,3.59802,3.6024,3770000.0
2008-01-25 02:55:00,3.60693,3.60994,3.59964,3.60718,6400000.0
2008-01-25 02:56:00,3.6079,3.6079,3.59771,3.60071,9010000.0
2008-01-25 02:57:00,3.60158,3.6289,3.60158,3.61143,5260000.0
2008-01-25 02:58:00,3.60189,3.60796,3.59967,3.60331,6020000.0
2008-01-25 02:59:00,3.60206,3.60698,3.59593,3.60698,7540000.0
2008-01-25 03:00:00,3.61069,3.61069,3.60299,3.60782,5260000.0
2008-01-25 03:01:00,3.6071,3.62321,3.60022,3.61381,4140000.0
2008-01-25 03:02:00,3.60229,3.60663,3.59723,3.6028,4890000.0
2008-01-25 03:03:00,3.59798,3.6064,3.59731,3.59797,6020000.0
2008-01-25 03:04:00,3.60683,3.60826,3.5987,3.6077,4510000.0
2008-01-25 03:05:00,3.60817,3.60817,3.59883,3.60733,6030000.0
2008-01-25 03:06:00,3.60843,3.61002,3.59958,3.59958,6010000.0
2008-01-25 03:07:00,3.61089,3.62487,3.60599,3.60839,5630000.0
2008-01-25 03:08:00,3.6042,3.60847,3.60164,3.60717,6760000.0
2008-01-25 03:09:00,3.60812,3.60812,3.60009,3.60529,4500000.0
2008-01-25 03:11:00,3.61072,3.62693,3.61072,3.61278,5260000.0
2008-01-25 03:12:00,3.59993,3.61225,3.59993,3.6093,6010000.0
2008-01-25 03:13:00,3.61068,3.62409,3.60458,3.60463,5270000.0
2008-01-25 03:14:00,3.59959,3.60879,3.59949,3.60812,4510000.0
2008-01-25 03:15:00,3.60953,3.60953,3.60067,3.6073,6020000.0
2008-01-25 03:16:00,3.60981,3.63485,3.60981,3.63485,4890000.0
2008-01-25 03:18:00,3.60716,3.60861,3.60716,3.6084,3770000.0
2008-01-25 03:19:00,3.61524,3.62308,3.60735,3.60735,4520000.0
2008-01-25 03:20:00,3.60764,3.60839,3.60312,3.60463,4140000.0
2008-01-25 03:21:00,3.60622,3.60683,3.59723,3.60199,4520000.0
2008-01-25 03:22:00,3.60863,3.62387,3.6049,3.60897,3770000.0
2008-01-25 03:23:00,3.60321,3.60796,3.60213,3.60632,5290000.0
2008-01-25 03:24:00,3.60755,3.60755,3.59925,3.60659,7140000.0
2008-01-25 03:25:00,3.62022,3.62022,3.60775,3.60848,4140000.0
2008-01-25 03:26:00,3.60391,3.60916,3.60302,3.60302,3760000.0
2008-01-25 03:27:00,3.6002,3.61103,3.6002,3.60455,4900000.0
2008-01-25 03:28:00,3.60668,3.61936,3.60668,3.61936,3010000.0
2008-01-25 03:29:00,3.59777,3.60639,3.59777,3.6014,3760000.0
2008-01-25 03:30:00,3.60272,3.61304,3.60199,3.6093,11680000.0
2008-01-25 03:31:00,3.60336,3.60859,3.59902,3.60294,6760000.0
2008-01-25 03:32:00,3.60157,3.62404,3.60157,3.62404,3400000.0
2008-01-25 03:35:00,3.60915,3.61085,3.60037,3.60458,5280000.0
2008-01-25 03:36:00,3.60468,3.63234,3.60468,3.63234,6760000.0
2008-01-25 03:37:00,3.60403,3.60729,3.59916,3.60369,4520000.0
2008-01-25 03:38:00,3.6067,3.60684,3.60275,3.60275,3010000.0
2008-01-25 03:39:00,3.60768,3.60768,3.60037,3.60505,4510000.0
2008-01-25 03:40:00,3.628,3.628,3.60256,3.6048,7140000.0
2008-01-25 03:41:00,3.60763,3.60782,3.60321,3.60724,5270000.0
2008-01-25 03:42:00,3.61048,3.63427,3.61015,3.63427,4520000.0
2008-01-25 03:43:00,3.60812,3.60812,3.59787,3.60615,4890000.0
2008-01-25 03:44:00,3.60663,3.60703,3.59771,3.60222,6400000.0
2008-01-25 03:45:00,3.61814,3.62679,3.60332,3.60509,4520000.0
2008-01-25 03:48:00,3.59967,3.60905,3.59877,3.59877,6750000.0
2008-01-25 03:50:00,3.60327,3.60915,3.59893,3.60285,12030000.0
2008-01-25 03:51:00,3.61008,3.62589,3.61008,3.61282,3010000.0
2008-01-25 03:52:00,3.61386,3.62551,3.60111,3.60803,5270000.0
2008-01-25 03:53:00,3.60223,3.60851,3.5986,3.60601,3380000.0
2008-01-25 03:54:00,3.63115,3.63274,3.60563,3.60743,7140000.0
2008-01-25 03:55:00,3.5997,3.60775,3.59951,3.60775,6030000.0
2008-01-25 03:56:00,3.60318,3.62343,3.60318,3.60718,4880000.0
2008-01-25 03:58:00,3.6019,3.62529,3.6019,3.62151,3750000.0
2008-01-25 04:00:00,3.61463,3.62648,3.60797,3.60797,5640000.0
2008-01-25 04:01:00,3.60705,3.60705,3.59839,3.59839,4890000.0
2008-01-25 04:02:00,3.62841,3.62841,3.60187,3.60187,6760000.0
2008-01-25 04:03:00,3.62922,3.63472,3.62922,3.63472,1500000.0
2008-01-25 04:04:00,3.60566,3.60952,3.60428,3.60817,4520000.0
2008-01-25 04:05:00,3.61478,3.6249,3.60562,3.60732,5640000.0
2008-01-25 04:06:00,3.60652,3.60725,3.60141,3.6065,6400000.0
2008-01-25 04:07:00,3.61507,3.62506,3.60457,3.60821,5260000.0
2008-01-25 04:08:00,3.60812,3.60812,3.59872,3.59872,4510000.0
2008-01-25 04:09:00,3.62911,3.62911,3.60047,3.60905,4510000.0
2008-01-25 04:11:00,3.63027,3.63027,3.60553,3.60553,3020000.0
2008-01-25 04:12:00,3.60017,3.6072,3.59673,3.6072,4520000.0
2008-01-25 04:15:00,3.61074,3.62312,3.60914,3.61241,4150000.0
2008-01-25 04:16:00,3.60436,3.61281,3.59981,3.59981,8660000.0
2008-01-25 04:17:00,3.61423,3.62642,3.60425,3.6074,4140000.0
2008-01-25 04:18:00,3.60252,3.60692,3.60252,3.60622,3770000.0
2008-01-25 04:19:00,3.61058,3.62631,3.60265,3.60265,3390000.0
2008-01-25 04:20:00,3.60059,3.60769,3.59946,3.60769,5660000.0
2008-01-25 04:21:00,3.60985,3.63065,3.60985,3.62973,4140000.0
2008-01-25 04:23:00,3.60696,3.63246,3.60377,3.63246,4890000.0
2008-01-25 04:27:00,3.60446,3.6069,3.60446,3.6069,1130000.0
2008-01-25 04:28:00,3.60552,3.6076,3.60292,3.60565,4520000.0
2008-01-25 04:29:00,3.60279,3.60925,3.6005,3.60704,6760000.0
2008-01-25 04:30:00,3.60853,3.60954,3.60272,3.6048,5650000.0
2008-01-25 04:31:00,3.62722,3.63402,3.60862,3.61021,8270000.0
2008-01-25 04:32:00,3.61067,3.62413,3.60618,3.60618,4890000.0
2008-01-25 04:33:00,3.63377,3.63377,3.60684,3.60684,4880000.0
2008-01-25 04:34:00,3.63116,3.63116,3.60852,3.60852,3400000.0
2008-01-25 04:36:00,3.6362,3.6362,3.60899,3.60899,4900000.0
2008-01-25 04:37:00,3.60272,3.60749,3.59823,3.59823,3780000.0
2008-01-25 04:38:00,3.59757,3.62349,3.59757,3.61283,3770000.0
2008-01-25 04:39:00,3.6353,3.6353,3.60276,3.60601,6030000.0
2008-01-25 04:40:00,3.60318,3.60576,3.60298,3.60576,3380000.0
2008-01-25 04:41:00,3.63029,3.63029,3.60456,3.60456,4530000.0
2008-01-25 04:42:00,3.60996,3.63061,3.60996,3.61108,6000000.0
2008-01-25 04:43:00,3.60645,3.60693,3.59994,3.6062,4890000.0
2008-01-25 04:44:00,3.60516,3.62988,3.60516,3.62988,6780000.0
2008-01-25 04:45:00,3.60613,3.61077,3.60038,3.60866,4140000.0
2008-01-25 04:46:00,3.59617,3.60597,3.59617,3.60538,3400000.0
2008-01-25 04:47:00,3.6078,3.63288,3.59993,3.63288,4150000.0
2008-01-25 04:48:00,3.60706,3.60706,3.60431,3.60431,4520000.0
2008-01-25 04:49:00,3.63304,3.63812,3.62872,3.63812,6770000.0
2008-01-25 04:50:00,3.60528,3.60572,3.59468,3.60572,6390000.0
2008-01-25 04:51:00,3.60878,3.61056,3.59941,3.60321,6020000.0
2008-01-25 04:52:00,3.63318,3.63318,3.59876,3.6073,5630000.0
2008-01-25 04:53:00,3.60777,3.63378,3.60368,3.63378,6030000.0
2008-01-25 04:54:00,3.60558,3.60562,3.59536,3.60085,7140000.0
2008-01-25 04:55:00,3.60648,3.60671,3.6034,3.60622,4510000.0
2008-01-25 04:56:00,3.63288,3.63288,3.60392,3.60801,6030000.0
2008-01-25 04:57:00,3.60568,3.60724,3.60217,3.60447,4140000.0
2008-01-25 04:58:00,3.63636,3.6371,3.63337,3.63637,2640000.0
2008-01-25 04:59:00,3.60036,3.60868,3.60036,3.60762,6770000.0
2008-01-25 05:00:00,3.60362,3.62719,3.60039,3.6114,4520000.0
2008-01-25 05:01:00,3.60192,3.60713,3.59757,3.60693,5280000.0
2008-01-25 05:02:00,3.60464,3.60587,3.60214,3.60587,1880000.0
2008-01-25 05:03:00,3.60661,3.60661,3.59686,3.60638,2640000.0
2008-01-25 05:04:00,3.60569,3.60707,3.60204,3.60606,7510000.0
2008-01-25 05:05:00,3.6246,3.6246,3.60258,3.60258,3020000.0
2008-01-25 05:06:00,3.60477,3.60506,3.59541,3.60506,3770000.0
2008-01-25 05:07:00,3.59971,3.62738,3.59971,3.62738,3770000.0
2008-01-25 05:08:00,3.59612,3.60425,3.59612,3.60425,4150000.0
2008-01-25 05:09:00,3.60656,3.63281,3.60656,3.63195,3780000.0
2008-01-25 05:10:00,3.59867,3.60741,3.59867,3.60639,4520000.0
2008-01-25 05:11:00,3.60264,3.6076,3.59873,3.60753,6770000.0
2008-01-25 05:12:00,3.60113,3.62818,3.60113,3.61119,6010000.0
2008-01-25 05:13:00,3.59762,3.60966,3.59762,3.60847,5640000.0
2008-01-25 05:14:00,3.60951,3.62312,3.60343,3.60639,4140000.0
2008-01-25 05:15:00,3.60082,3.61022,3.60063,3.60758,7170000.0
2008-01-25 05:16:00,3.62938,3.62938,3.60251,3.60251,3770000.0
2008-01-25 05:17:00,3.60637,3.60928,3.60298,3.60713,5660000.0
2008-01-25 05:18:00,3.60627,3.63024,3.60627,3.60698,4890000.0
2008-01-25 05:19:00,3.6022,3.60558,3.59719,3.60494,3770000.0
2008-01-25 05:20:00,3.6062,3.62349,3.6062,3.60889,4520000.0
2008-01-25 05:21:00,3.60322,3.6113,3.59904,3.59904,5250000.0
2008-01-25 05:22:00,3.5995,3.61237,3.5995,3.60386,9770000.0
2008-01-25 05:23:00,3.60654,3.63204,3.60499,3.63204,4520000.0
2008-01-25 05:24:00,3.60265,3.60585,3.59768,3.60231,4880000.0
2008-01-25 05:25:00,3.60702,3.60811,3.59793,3.60613,6760000.0
2008-01-25 05:26:00,3.5955,3.60426,3.5943,3.60301,4520000.0
2008-01-25 05:27:00,3.62508,3.63054,3.60403,3.60403,4910000.0
2008-01-25 05:28:00,3.60149,3.60603,3.59723,3.60001,6020000.0
2008-01-25 05:29:00,3.60711,3.6085,3.59935,3.60653,6020000.0
2008-01-25 05:30:00,3.60553,3.60999,3.60553,3.60636,3020000.0
2008-01-25 05:32:00,3.60126,3.61016,3.60126,3.60818,11280000.0
2008-01-25 05:34:00,3.59595,3.60526,3.59595,3.60526,4520000.0
2008-01-25 05:35:00,3.60224,3.60654,3.59776,3.59776,5640000.0
2008-01-25 05:37:00,3.60448,3.63202,3.60206,3.63202,3390000.0
2008-01-25 05:38:00,3.60655,3.60655,3.60094,3.60429,3380000.0
2008-01-25 05:39:00,3.60867,3.63412,3.60419,3.60419,11650000.0
2008-01-25 05:40:00,3.60642,3.60718,3.60194,3.60194,3390000.0
2008-01-25 05:41:00,3.60445,3.60565,3.59425,3.60425,8650000.0
2008-01-25 05:42:00,3.60072,3.62976,3.60072,3.60917,4910000.0
2008-01-25 05:43:00,3.60293,3.60928,3.59848,3.59848,10520000.0
2008-01-25 05:44:00,3.61037,3.627,3.60949,3.60949,7520000.0
2008-01-25 05:45:00,3.60973,3.60973,3.59766,3.59766,5630000.0
2008-01-25 05:46:00,3.62279,3.62559,3.60362,3.6106,4520000.0
2008-01-25 05:47:00,3.60211,3.60757,3.60033,3.60033,4140000.0
2008-01-25 05:48:00,3.60829,3.62746,3.60595,3.60644,4520000.0
2008-01-25 05:49:00,3.60724,3.60724,3.59792,3.60327,3010000.0
2008-01-25 05:52:00,3.60538,3.6277,3.59843,3.61052,6030000.0
2008-01-25 05:53:00,3.60081,3.60585,3.59856,3.601,6790000.0
2008-01-25 05:54:00,3.61277,3.62656,3.61062,3.61096,4880000.0
2008-01-25 05:55:00,3.60061,3.60797,3.59852,3.6075,11260000.0
2008-01-25 05:56:00,3.6081,3.63204,3.60457,3.63204,9390000.0
2008-01-25 05:58:00,3.62333,3.62333,3.60029,3.6094,6780000.0
2008-01-25 05:59:00,3.60185,3.60674,3.5977,3.60604,14640000.0
2008-01-25 06:00:00,3.60487,3.63151,3.60261,3.63151,4140000.0
2008-01-25 06:01:00,3.60578,3.60624,3.5955,3.60624,9030000.0
2008-01-25 06:02:00,3.60544,3.60581,3.59604,3.60082,5630000.0
2008-01-25 06:03:00,3.60894,3.63328,3.60833,3.60833,10520000.0
2008-01-25 06:04:00,3.60288,3.60831,3.60288,3.60689,5640000.0
2008-01-25 06:05:00,3.60773,3.61127,3.5998,3.60952,4880000.0
2008-01-25 06:06:00,3.59924,3.63037,3.59924,3.6249,7530000.0
2008-01-25 06:07:00,3.60186,3.60529,3.59651,3.60487,6760000.0
2008-01-25 06:08:00,3.60105,3.60648,3.59663,3.60461,6760000.0
2008-01-25 06:09:00,3.60741,3.62992,3.60087,3.60087,6390000.0
2008-01-25 06:10:00,3.60682,3.60682,3.6014,3.6014,5640000.0
2008-01-25 06:11:00,3.60511,3.60647,3.6026,3.6026,5260000.0
2008-01-25 06:12:00,3.60627,3.60702,3.60028,3.60194,5250000.0
2008-01-25 06:13:00,3.5957,3.60447,3.59375,3.6038,6390000.0
2008-01-25 06:14:00,3.60486,3.6283,3.60486,3.61127,6010000.0
2008-01-25 06:15:00,3.60773,3.60839,3.59904,3.60412,3390000.0
2008-01-25 06:16:00,3.60168,3.63102,3.59559,3.63102,5250000.0
2008-01-25 06:17:00,3.60467,3.60723,3.59592,3.59592,8270000.0
2008-01-25 06:18:00,3.60568,3.60707,3.60027,3.60618,6390000.0
2008-01-25 06:19:00,3.61144,3.62688,3.6083,3.6083,5630000.0
2008-01-25 06:20:00,3.60498,3.6077,3.60041,3.60647,5650000.0
2008-01-25 06:21:00,3.63678,3.63678,3.62692,3.63537,4520000.0
2008-01-25 06:22:00,3.60656,3.60656,3.59912,3.60212,9770000.0
2008-01-25 06:23:00,3.60582,3.60622,3.60163,3.60562,4880000.0
2008-01-25 06:24:00,3.607,3.607,3.60167,3.60697,3000000.0
2008-01-25 06:25:00,3.59712,3.60613,3.59359,3.60079,13910000.0
2008-01-25 06:26:00,3.60633,3.60633,3.5959,3.6014,7540000.0
2008-01-25 06:27:00,3.60327,3.60731,3.59785,3.60715,5260000.0
2008-01-25 06:28:00,3.63415,3.63415,3.60855,3.60855,4890000.0
2008-01-25 06:29:00,3.6091,3.62896,3.60542,3.61119,7140000.0
2008-01-25 06:30:00,3.60906,3.60906,3.59893,3.60245,9750000.0
2008-01-25 06:31:00,3.60327,3.62957,3.60232,3.60582,7140000.0
2008-01-25 06:32:00,3.60469,3.60732,3.60231,3.60712,9020000.0
2008-01-25 06:33:00,3.60649,3.62786,3.60002,3.60809,12020000.0
2008-01-25 06:34:00,3.60738,3.60809,3.60305,3.60398,4510000.0
2008-01-25 06:35:00,3.60113,3.60653,3.59669,3.5968,8640000.0
2008-01-25 06:36:00,3.60632,3.60645,3.59695,3.60612,8270000.0
2008-01-25 06:37:00,3.61312,3.62427,3.60307,3.60675,5640000.0
2008-01-25 06:38:00,3.60332,3.60739,3.59902,3.60125,4520000.0
2008-01-25 06:39:00,3.60112,3.60658,3.60073,3.60658,4900000.0
2008-01-25 06:40:00,3.60657,3.60913,3.59824,3.59824,8260000.0
2008-01-25 06:41:00,3.60715,3.60895,3.60301,3.60301,6010000.0
2008-01-25 06:42:00,3.62874,3.63088,3.60761,3.60953,8280000.0
2008-01-25 06:43:00,3.60582,3.60619,3.59679,3.60619,7140000.0
2008-01-25 06:44:00,3.59973,3.60663,3.59493,3.59493,6000000.0
2008-01-25 06:45:00,3.60862,3.60862,3.59656,3.60246,9390000.0
2008-01-25 06:46:00,3.60094,3.60592,3.59726,3.59726,4510000.0
2008-01-25 06:47:00,3.60428,3.60635,3.59673,3.60493,4520000.0
2008-01-25 06:48:00,3.60525,3.60525,3.59737,3.6015,5640000.0
2008-01-25 06:49:00,3.60562,3.60895,3.60182,3.60316,7140000.0
2008-01-25 06:50:00,3.6012,3.60632,3.59663,3.60495,7150000.0
2008-01-25 06:51:00,3.60589,3.6199,3.60293,3.60931,4510000.0
2008-01-25 06:52:00,3.60635,3.607,3.60533,3.60547,3380000.0
2008-01-25 06:53:00,3.59799,3.61118,3.59799,3.6082,6760000.0
2008-01-25 06:54:00,3.60647,3.60647,3.59487,3.60555,9760000.0
2008-01-25 06:56:00,3.60158,3.60707,3.60126,3.60126,6760000.0
2008-01-25 06:57:00,3.60524,3.60672,3.60127,3.60166,3760000.0
2008-01-25 06:58:00,3.60634,3.60634,3.59883,3.60615,4520000.0
2008-01-25 06:59:00,3.60621,3.60688,3.60178,3.60637,4510000.0
2008-01-25 07:00:00,3.6038,3.62484,3.6038,3.6099,5640000.0
2008-01-25 07:01:00,3.60212,3.606,3.60207,3.606,3760000.0
2008-01-25 07:02:00,3.60667,3.60667,3.5967,3.60493,4880000.0
2008-01-25 07:03:00,3.62996,3.62996,3.60298,3.6066,4890000.0
2008-01-25 07:04:00,3.60694,3.60694,3.59771,3.60635,5640000.0
2008-01-25 07:05:00,3.59722,3.60611,3.59722,3.60288,4140000.0
2008-01-25 07:06:00,3.60766,3.62949,3.59959,3.62675,4890000.0
2008-01-25 07:07:00,3.60555,3.60668,3.60172,3.60361,3770000.0
2008-01-25 07:08:00,3.60041,3.6085,3.59878,3.60778,4520000.0
2008-01-25 07:09:00,3.60807,3.62055,3.60178,3.61847,3380000.0
2008-01-25 07:10:00,3.60449,3.60853,3.59854,3.60406,4140000.0
2008-01-25 07:11:00,3.60472,3.60495,3.59401,3.60495,6000000.0
2008-01-25 07:12:00,3.61282,3.62407,3.6083,3.60927,4880000.0
2008-01-25 07:13:00,3.60648,3.60648,3.59511,3.60574,4510000.0
2008-01-25 07:14:00,3.60581,3.60646,3.59757,3.59757,4520000.0
2008-01-25 07:15:00,3.60567,3.62527,3.60154,3.60154,5270000.0
2008-01-25 07:16:00,3.60502,3.60641,3.59621,3.60404,5640000.0
2008-01-25 07:17:00,3.59699,3.60659,3.59699,3.6012,4140000.0
2008-01-25 07:18:00,3.60337,3.62438,3.60084,3.61172,8260000.0
2008-01-25 07:19:00,3.60002,3.60697,3.59739,3.60608,6010000.0
2008-01-25 07:20:00,3.60617,3.60652,3.59853,3.60503,8270000.0
2008-01-25 07:21:00,3.60176,3.62488,3.60176,3.60451,7520000.0
2008-01-25 07:22:00,3.60621,3.60706,3.60248,3.60409,3760000.0
2008-01-25 07:23:00,3.60349,3.60608,3.59857,3.6011,4880000.0
2008-01-25 07:24:00,3.60259,3.60737,3.59775,3.59775,6380000.0
2008-01-25 07:25:00,3.61219,3.62111,3.60269,3.60329,6770000.0
2008-01-25 07:26:00,3.60114,3.6077,3.59591,3.59759,6020000.0
2008-01-25 07:27:00,3.60381,3.6058,3.59604,3.60383,4510000.0
2008-01-25 07:28:00,3.60652,3.60652,3.60148,3.60551,3010000.0
2008-01-25 07:29:00,3.59856,3.60874,3.59856,3.60587,4890000.0
2008-01-25 07:30:00,3.60796,3.60888,3.60323,3.60598,6760000.0
2008-01-25 07:31:00,3.62678,3.62678,3.60462,3.60949,14670000.0
2008-01-25 07:32:00,3.60676,3.60818,3.60403,3.60739,4890000.0
2008-01-25 07:33:00,3.60117,3.60635,3.59763,3.60221,4510000.0
2008-01-25 07:34:00,3.60672,3.60737,3.5993,3.5993,4880000.0
2008-01-25 07:35:00,3.60238,3.60564,3.59749,3.60564,4890000.0
2008-01-25 07:36:00,3.60581,3.60729,3.5975,3.60729,4890000.0
2008-01-25 07:37:00,3.60679,3.62168,3.60502,3.61865,5640000.0
2008-01-25 07:38:00,3.60531,3.60651,3.59637,3.59985,5260000.0
2008-01-25 07:39:00,3.6027,3.60742,3.59721,3.60671,4140000.0
2008-01-25 07:40:00,3.59709,3.60628,3.59631,3.60204,6010000.0
2008-01-25 07:41:00,3.60782,3.60924,3.59909,3.60843,6020000.0
2008-01-25 07:42:00,3.59707,3.60667,3.59665,3.6028,8640000.0
2008-01-25 07:43:00,3.6068,3.6068,3.59684,3.60667,9410000.0
2008-01-25 07:44:00,3.60618,3.60618,3.6015,3.6015,2640000.0
2008-01-25 07:45:00,3.60088,3.61168,3.59943,3.6065,7530000.0
2008-01-25 07:46:00,3.62053,3.62571,3.60251,3.60831,6770000.0
2008-01-25 07:47:00,3.60082,3.60617,3.59368,3.60608,7150000.0
2008-01-25 07:48:00,3.59985,3.6108,3.59985,3.60793,4890000.0
2008-01-25 07:50:00,3.60622,3.60641,3.60164,3.60164,4880000.0
2008-01-25 07:51:00,3.6045,3.60715,3.59777,3.59777,5640000.0
2008-01-25 07:52:00,3.60617,3.60617,3.59745,3.60415,4510000.0
2008-01-25 07:53:00,3.60229,3.60678,3.59818,3.60414,4150000.0
2008-01-25 07:54:00,3.60387,3.62325,3.60387,3.60908,4880000.0
2008-01-25 07:55:00,3.60256,3.60766,3.60256,3.60387,4880000.0
2008-01-25 07:56:00,3.60198,3.60719,3.59792,3.6026,3780000.0
2008-01-25 07:57:00,3.60522,3.60522,3.60016,3.60087,4900000.0
2008-01-25 07:58:00,3.60578,3.60822,3.59807,3.60822,6760000.0
2008-01-25 07:59:00,3.60581,3.60757,3.59778,3.60654,6020000.0
2008-01-25 08:00:00,3.59912,3.60859,3.59912,3.60683,4520000.0
2008-01-25 08:01:00,3.60783,3.60793,3.59816,3.60636,4510000.0
2008-01-25 08:02:00,3.60544,3.62438,3.60525,3.61063,4890000.0
2008-01-25 08:03:00,3.60657,3.60741,3.60565,3.60642,4510000.0
2008-01-25 08:04:00,3.60442,3.60605,3.60229,3.60569,4880000.0
2008-01-25 08:05:00,3.60705,3.60705,3.6057,3.60689,6010000.0
2008-01-25 08:06:00,3.60296,3.60971,3.59993,3.60716,7140000.0
2008-01-25 08:07:00,3.59882,3.60734,3.59882,3.60721,4140000.0
2008-01-25 08:08:00,3.60583,3.61006,3.59912,3.60708,4140000.0
2008-01-25 08:09:00,3.60583,3.60722,3.60028,3.60028,4140000.0
2008-01-25 08:10:00,3.59754,3.60679,3.59735,3.59748,7510000.0
2008-01-25 08:11:00,3.6019,3.60652,3.59767,3.60652,10520000.0
2008-01-25 08:12:00,3.60621,3.6071,3.59741,3.60526,4890000.0
2008-01-25 08:13:00,3.60126,3.60589,3.60126,3.60559,4880000.0
2008-01-25 08:14:00,3.61261,3.62396,3.60069,3.60069,4880000.0
2008-01-25 08:15:00,3.60845,3.60845,3.60264,3.60733,6760000.0
2008-01-25 08:16:00,3.60185,3.60715,3.60185,3.60646,4890000.0
2008-01-25 08:17:00,3.60598,3.60598,3.5993,3.5993,4890000.0
2008-01-25 08:19:00,3.60236,3.60663,3.59888,3.60218,5260000.0
2008-01-25 08:20:00,3.60759,3.61096,3.59846,3.6028,5280000.0
2008-01-25 08:21:00,3.60403,3.60815,3.60403,3.60607,5640000.0
2008-01-25 08:22:00,3.6068,3.60731,3.60431,3.60547,6010000.0
2008-01-25 08:23:00,3.60659,3.60696,3.59627,3.60554,6760000.0
2008-01-25 08:24:00,3.60489,3.60683,3.59993,3.60683,4510000.0
2008-01-25 08:25:00,3.60799,3.61077,3.59986,3.60724,6020000.0
2008-01-25 08:26:00,3.60294,3.60807,3.60186,3.60351,6020000.0
2008-01-25 08:27:00,3.60245,3.60852,3.60245,3.60771,5630000.0
2008-01-25 08:28:00,3.60322,3.60861,3.59852,3.59852,5630000.0
2008-01-25 08:29:00,3.61304,3.62517,3.60604,3.60604,4140000.0
2008-01-25 08:30:00,3.60256,3.60827,3.60091,3.60277,4510000.0
2008-01-25 08:31:00,3.60476,3.60659,3.60002,3.60518,7880000.0
2008-01-25 08:32:00,3.60119,3.60612,3.59526,3.6047,7510000.0
2008-01-25 08:33:00,3.60216,3.60912,3.59626,3.60108,7130000.0
2008-01-25 08:34:00,3.60373,3.60565,3.59584,3.59584,6770000.0
2008-01-25 08:35:00,3.59948,3.60386,3.593,3.60386,6010000.0
2008-01-25 08:36:00,3.59782,3.60955,3.59782,3.60672,6390000.0
2008-01-25 08:37:00,3.60073,3.60736,3.59712,3.60449,7140000.0
2008-01-25 08:38:00,3.60564,3.6065,3.60013,3.6065,7510000.0
2008-01-25 08:39:00,3.60017,3.60536,3.59905,3.59971,5640000.0
2008-01-25 08:40:00,3.59344,3.60309,3.59159,3.60309,4510000.0
2008-01-25 08:41:00,3.59867,3.62979,3.59867,3.62979,4520000.0
2008-01-25 08:42:00,3.60466,3.60466,3.59747,3.60438,7140000.0
2008-01-25 08:43:00,3.60351,3.60509,3.5991,3.6032,7130000.0
2008-01-25 08:44:00,3.59935,3.60513,3.59485,3.60358,11270000.0
2008-01-25 08:45:00,3.60591,3.60591,3.59507,3.6037,7880000.0
2008-01-25 08:46:00,3.60361,3.60461,3.59562,3.60291,6000000.0
2008-01-25 08:47:00,3.60058,3.6054,3.59562,3.60417,7880000.0
2008-01-25 08:48:00,3.60146,3.60491,3.59898,3.60423,4510000.0
2008-01-25 08:49:00,3.60136,3.60446,3.59401,3.6015,7510000.0
2008-01-25 08:50:00,3.60109,3.60578,3.5933,3.5933,7890000.0
2008-01-25 08:51:00,3.59691,3.60553,3.59691,3.60159,4140000.0
2008-01-25 08:52:00,3.5965,3.60215,3.59619,3.59781,4140000.0
2008-01-25 08:53:00,3.60182,3.60591,3.59271,3.60036,5280000.0
2008-01-25 08:54:00,3.59354,3.60502,3.59354,3.60268,7140000.0
2008-01-25 08:55:00,3.59817,3.60298,3.5915,3.59325,5260000.0
2008-01-25 08:56:00,3.5985,3.60406,3.59682,3.59682,4880000.0
2008-01-25 08:57:00,3.61199,3.62148,3.59182,3.59182,4880000.0
2008-01-25 08:58:00,3.602,3.60318,3.59235,3.60072,5630000.0
2008-01-25 08:59:00,3.59862,3.60247,3.59477,3.59714,5280000.0
2008-01-25 09:00:00,3.5979,3.60966,3.59711,3.60466,9750000.0
2008-01-25 09:01:00,3.59719,3.60197,3.5939,3.60157,6400000.0
2008-01-25 09:02:00,3.59888,3.60146,3.59451,3.59709,6750000.0
2008-01-25 09:03:00,3.59733,3.60196,3.59275,3.59751,6400000.0
2008-01-25 09:04:00,3.60017,3.60286,3.59562,3.59792,4510000.0
2008-01-25 09:05:00,3.59741,3.60467,3.59695,3.60352,4880000.0
2008-01-25 09:06:00,3.60032,3.60768,3.59598,3.60368,10900000.0
2008-01-25 09:07:00,3.59458,3.60383,3.59458,3.6027,4880000.0
2008-01-25 09:08:00,3.60894,3.62163,3.60223,3.60223,5270000.0
2008-01-25 09:09:00,3.59842,3.60515,3.59766,3.59892,5260000.0
2008-01-25 09:10:00,3.60291,3.60334,3.59464,3.60118,8660000.0
2008-01-25 09:11:00,3.60178,3.60234,3.59181,3.59659,11260000.0
2008-01-25 09:12:00,3.5987,3.60423,3.5987,3.601,6760000.0
2008-01-25 09:13:00,3.60297,3.60578,3.59459,3.60395,10510000.0
2008-01-25 09:14:00,3.59803,3.60422,3.59282,3.60275,16520000.0
2008-01-25 09:15:00,3.60313,3.60606,3.59547,3.59547,9010000.0
2008-01-25 09:16:00,3.60405,3.60405,3.59872,3.6039,6760000.0
2008-01-25 09:17:00,3.60238,3.60487,3.59323,3.59323,4140000.0
2008-01-25 09:18:00,3.598,3.60289,3.598,3.60289,5260000.0
2008-01-25 09:19:00,3.59826,3.60383,3.59406,3.60377,6000000.0
2008-01-25 09:20:00,3.59924,3.60466,3.59924,3.60362,5640000.0
2008-01-25 09:21:00,3.59616,3.60629,3.59616,3.60337,6020000.0
2008-01-25 09:22:00,3.60544,3.60792,3.5948,3.60726,9400000.0
2008-01-25 09:23:00,3.60485,3.62387,3.60485,3.60712,5250000.0
2008-01-25 09:24:00,3.60503,3.60527,3.59797,3.60455,5640000.0
2008-01-25 09:25:00,3.5996,3.60391,3.59385,3.60292,7510000.0
2008-01-25 09:26:00,3.60343,3.60709,3.59351,3.60467,9020000.0
2008-01-25 09:27:00,3.59805,3.60512,3.59676,3.60248,4510000.0
2008-01-25 09:28:00,3.59759,3.60264,3.59007,3.59774,9030000.0
2008-01-25 09:29:00,3.59941,3.60365,3.59338,3.59492,13140000.0
2008-01-25 09:30:00,3.60299,3.60761,3.59894,3.60268,7130000.0
2008-01-25 09:31:00,3.60339,3.60489,3.59875,3.59875,4520000.0
2008-01-25 09:32:00,3.59683,3.60389,3.59683,3.60363,3770000.0
2008-01-25 09:33:00,3.60409,3.60481,3.59599,3.60352,6010000.0
2008-01-25 09:34:00,3.59841,3.60388,3.59786,3.59786,6390000.0
2008-01-25 09:35:00,3.60119,3.60329,3.59681,3.60329,5640000.0
2008-01-25 09:36:00,3.59472,3.6026,3.59388,3.60239,6410000.0
2008-01-25 09:37:00,3.60338,3.60458,3.59826,3.60428,4510000.0
2008-01-25 09:38:00,3.60157,3.60339,3.59671,3.60339,4880000.0
2008-01-25 09:39:00,3.60266,3.60266,3.59157,3.60017,7500000.0
2008-01-25 09:40:00,3.59982,3.60253,3.5935,3.5935,7510000.0
2008-01-25 09:41:00,3.59765,3.60335,3.59112,3.59636,5640000.0
2008-01-25 09:42:00,3.59762,3.60301,3.59521,3.60112,6400000.0
2008-01-25 09:43:00,3.59889,3.60212,3.59288,3.60031,4880000.0
2008-01-25 09:44:00,3.60036,3.60451,3.59738,3.60389,11280000.0
2008-01-25 09:45:00,3.59776,3.60314,3.59144,3.60238,4140000.0
2008-01-25 09:46:00,3.60279,3.60279,3.59218,3.60259,8270000.0
2008-01-25 09:47:00,3.60166,3.60386,3.59353,3.60247,6760000.0
2008-01-25 09:48:00,3.60337,3.60337,3.59741,3.60244,5260000.0
2008-01-25 09:49:00,3.59405,3.60369,3.59405,3.60111,4510000.0
2008-01-25 09:50:00,3.59327,3.60279,3.58981,3.60073,6390000.0
2008-01-25 09:51:00,3.60093,3.60275,3.59784,3.59977,4510000.0
2008-01-25 09:52:00,3.59769,3.60251,3.59725,3.6018,6010000.0
2008-01-25 09:53:00,3.59946,3.60289,3.59297,3.59324,7510000.0
2008-01-25 09:54:00,3.59942,3.60094,3.59139,3.60049,4510000.0
2008-01-25 09:55:00,3.60354,3.60396,3.59353,3.59353,4510000.0
2008-01-25 09:56:00,3.6013,3.60352,3.59425,3.59644,5640000.0
2008-01-25 09:57:00,3.60245,3.60412,3.5959,3.5959,4880000.0
2008-01-25 09:58:00,3.60274,3.60274,3.59099,3.60085,6760000.0
2008-01-25 09:59:00,3.60183,3.60246,3.59255,3.60174,11650000.0
2008-01-25 10:00:00,3.6043,3.6043,3.59272,3.59856,5260000.0
2008-01-25 10:01:00,3.59739,3.60205,3.59709,3.60124,4510000.0
2008-01-25 10:02:00,3.60191,3.60191,3.59199,3.60099,7880000.0
2008-01-25 10:03:00,3.59801,3.60692,3.59357,3.603,10520000.0
2008-01-25 10:04:00,3.60229,3.60481,3.59621,3.59924,6020000.0
2008-01-25 10:05:00,3.60404,3.60404,3.59845,3.59845,4890000.0
2008-01-25 10:06:00,3.60323,3.60435,3.5958,3.5958,5640000.0
2008-01-25 10:07:00,3.60507,3.60507,3.59458,3.59521,5260000.0
2008-01-25 10:08:00,3.60006,3.60447,3.59622,3.60447,9020000.0
2008-01-25 10:09:00,3.59871,3.60553,3.59455,3.60553,7140000.0
2008-01-25 10:10:00,3.59388,3.60379,3.58861,3.60379,6770000.0
2008-01-25 10:11:00,3.60367,3.60499,3.59272,3.60499,9780000.0
2008-01-25 10:12:00,3.6047,3.6054,3.59817,3.60141,6760000.0
2008-01-25 10:13:00,3.61066,3.62823,3.60139,3.60139,6010000.0
2008-01-25 10:14:00,3.60243,3.6058,3.59447,3.60505,13140000.0
2008-01-25 10:15:00,3.60541,3.6062,3.59606,3.6062,7510000.0
2008-01-25 10:16:00,3.60547,3.60655,3.59767,3.60655,4140000.0
2008-01-25 10:17:00,3.60211,3.60412,3.59292,3.5993,5260000.0
2008-01-25 10:18:00,3.60476,3.60751,3.59981,3.60393,4510000.0
2008-01-25 10:19:00,3.60827,3.60827,3.59464,3.60574,6020000.0
2008-01-25 10:20:00,3.61085,3.61085,3.59967,3.60628,9760000.0
2008-01-25 10:21:00,3.61036,3.61138,3.59952,3.60925,10150000.0
2008-01-25 10:22:00,3.60681,3.61047,3.60186,3.60662,6010000.0
2008-01-25 10:23:00,3.59951,3.60982,3.59951,3.60618,4140000.0
2008-01-25 10:24:00,3.60717,3.61131,3.60072,3.61057,7140000.0
2008-01-25 10:25:00,3.60081,3.60502,3.59733,3.59822,4520000.0
2008-01-25 10:26:00,3.60664,3.60826,3.60014,3.60354,7130000.0
2008-01-25 10:27:00,3.60891,3.60891,3.59979,3.60809,4890000.0
2008-01-25 10:28:00,3.60261,3.60803,3.60261,3.60341,4510000.0
2008-01-25 10:29:00,3.60139,3.60608,3.58949,3.60585,17290000.0
2008-01-25 10:30:00,3.60804,3.60804,3.59934,3.60736,6770000.0
2008-01-25 10:31:00,3.6046,3.60858,3.59612,3.60749,9400000.0
2008-01-25 10:32:00,3.6094,3.6094,3.59678,3.60896,6760000.0
2008-01-25 10:33:00,3.60458,3.60968,3.59811,3.60968,5260000.0
2008-01-25 10:34:00,3.60654,3.60812,3.5983,3.5987,7880000.0
2008-01-25 10:35:00,3.60252,3.60706,3.59914,3.59914,5630000.0
2008-01-25 10:36:00,3.60489,3.61007,3.60265,3.60578,6010000.0
2008-01-25 10:37:00,3.60741,3.60847,3.60115,3.60847,8260000.0
2008-01-25 10:38:00,3.60432,3.60588,3.60083,3.6035,5640000.0
2008-01-25 10:39:00,3.60133,3.60827,3.60133,3.60214,4880000.0
2008-01-25 10:40:00,3.60827,3.60827,3.59848,3.60618,6010000.0
2008-01-25 10:41:00,3.60397,3.60463,3.59564,3.60463,4890000.0
2008-01-25 10:42:00,3.60818,3.61964,3.60092,3.60092,5640000.0
2008-01-25 10:43:00,3.60151,3.60462,3.59163,3.59669,6760000.0
2008-01-25 10:44:00,3.60314,3.60711,3.60145,3.60431,5640000.0
2008-01-25 10:45:00,3.60613,3.60622,3.59845,3.60595,6010000.0
2008-01-25 10:46:00,3.60373,3.60383,3.59565,3.60383,4880000.0
2008-01-25 10:47:00,3.59981,3.60651,3.59907,3.60651,5250000.0
2008-01-25 10:48:00,3.60642,3.60675,3.59516,3.5987,7130000.0
2008-01-25 10:49:00,3.6029,3.60961,3.5994,3.5994,7510000.0
2008-01-25 10:50:00,3.60794,3.60794,3.60011,3.6062,7150000.0
2008-01-25 10:51:00,3.60163,3.60739,3.59687,3.60728,4890000.0
2008-01-25 10:52:00,3.60571,3.60824,3.60119,3.60824,6000000.0
2008-01-25 10:53:00,3.59883,3.609,3.59883,3.60834,5640000.0
2008-01-25 10:54:00,3.60591,3.60925,3.59932,3.609,6000000.0
2008-01-25 10:55:00,3.60895,3.60895,3.60331,3.60832,7880000.0
2008-01-25 10:56:00,3.60952,3.60952,3.59915,3.60278,8250000.0
2008-01-25 10:57:00,3.60065,3.60694,3.59765,3.60653,6020000.0
2008-01-25 10:58:00,3.60686,3.60726,3.5983,3.60726,5630000.0
2008-01-25 10:59:00,3.60726,3.60832,3.59653,3.60832,6020000.0
2008-01-25 11:00:00,3.60368,3.60968,3.59466,3.59995,13150000.0
2008-01-25 11:01:00,3.60723,3.60888,3.60271,3.60888,5260000.0
2008-01-25 11:02:00,3.59943,3.6085,3.59731,3.59731,6390000.0
2008-01-25 11:03:00,3.60377,3.60985,3.59894,3.60511,6390000.0
2008-01-25 11:04:00,3.60407,3.61058,3.59801,3.60572,3400000.0
2008-01-25 11:05:00,3.60354,3.60761,3.59806,3.60761,6760000.0
2008-01-25 11:06:00,3.60763,3.60942,3.59931,3.60942,6770000.0
2008-01-25 11:07:00,3.60106,3.60959,3.60106,3.60395,4890000.0
2008-01-25 11:08:00,3.60849,3.60849,3.5976,3.60789,6390000.0
2008-01-25 11:09:00,3.60889,3.61043,3.60119,3.60604,5630000.0
2008-01-25 11:10:00,3.60491,3.60995,3.59768,3.60706,6010000.0
2008-01-25 11:11:00,3.6095,3.62554,3.6046,3.61127,7880000.0
2008-01-25 11:12:00,3.61023,3.61081,3.60106,3.61081,6770000.0
2008-01-25 11:13:00,3.6072,3.60996,3.60424,3.60996,5260000.0
2008-01-25 11:14:00,3.60755,3.61038,3.59724,3.60758,11640000.0
2008-01-25 11:15:00,3.60405,3.61006,3.60161,3.61006,4890000.0
2008-01-25 11:16:00,3.60152,3.61046,3.60152,3.60764,5260000.0
2008-01-25 11:17:00,3.60681,3.60932,3.60179,3.6028,4880000.0
2008-01-25 11:18:00,3.60783,3.60938,3.59824,3.60747,4880000.0
2008-01-25 11:19:00,3.60415,3.60907,3.60282,3.60873,5250000.0
2008-01-25 11:20:00,3.59822,3.60801,3.59822,3.60801,4880000.0
2008-01-25 11:21:00,3.60233,3.60841,3.60017,3.60283,5260000.0
2008-01-25 11:22:00,3.60966,3.60966,3.60578,3.60794,7510000.0
2008-01-25 11:23:00,3.60751,3.60751,3.60008,3.60518,3770000.0
2008-01-25 11:24:00,3.59413,3.60553,3.59413,3.60553,6750000.0
2008-01-25 11:25:00,3.60343,3.60859,3.59997,3.60859,6010000.0
2008-01-25 11:26:00,3.60411,3.60623,3.60118,3.60616,3770000.0
2008-01-25 11:27:00,3.60799,3.60801,3.60184,3.604,6020000.0
2008-01-25 11:28:00,3.60182,3.6067,3.59775,3.60545,6760000.0
2008-01-25 11:29:00,3.60038,3.60854,3.60038,3.60514,7560000.0
2008-01-25 11:30:00,3.60715,3.60817,3.59979,3.60412,6380000.0
2008-01-25 11:31:00,3.59951,3.60817,3.59847,3.60817,4510000.0
2008-01-25 11:32:00,3.61319,3.62045,3.60086,3.60467,6770000.0
2008-01-25 11:33:00,3.60986,3.61184,3.60216,3.6105,5640000.0
2008-01-25 11:34:00,3.60931,3.60931,3.60046,3.6049,4880000.0
2008-01-25 11:35:00,3.60876,3.61028,3.60328,3.60876,5640000.0
2008-01-25 11:36:00,3.61038,3.61038,3.60113,3.60951,7150000.0
2008-01-25 11:37:00,3.60841,3.61004,3.60305,3.60981,7130000.0
2008-01-25 11:38:00,3.60808,3.61063,3.60002,3.61063,5260000.0
2008-01-25 11:39:00,3.60613,3.60956,3.60424,3.60953,4140000.0
2008-01-25 11:40:00,3.60463,3.60869,3.60148,3.60148,4510000.0
2008-01-25 11:41:00,3.60853,3.60853,3.60107,3.60792,6010000.0
2008-01-25 11:42:00,3.609,3.60994,3.60124,3.60124,5250000.0
2008-01-25 11:43:00,3.60664,3.6129,3.60471,3.60821,7150000.0
2008-01-25 11:44:00,3.60653,3.61111,3.6026,3.604,5260000.0
2008-01-25 11:45:00,3.60441,3.61007,3.60441,3.61007,4140000.0
2008-01-25 11:46:00,3.60167,3.6085,3.60031,3.6085,7510000.0
2008-01-25 11:47:00,3.59828,3.61001,3.59828,3.61001,5260000.0
2008-01-25 11:48:00,3.6073,3.60954,3.60047,3.60489,4910000.0
2008-01-25 11:49:00,3.60791,3.60963,3.60054,3.60963,5250000.0
2008-01-25 11:50:00,3.60897,3.60897,3.59798,3.60385,6010000.0
2008-01-25 11:51:00,3.60407,3.60788,3.60189,3.60541,6390000.0
2008-01-25 11:52:00,3.60791,3.60977,3.60198,3.6097,4510000.0
2008-01-25 11:53:00,3.60425,3.60888,3.59952,3.59952,7880000.0
2008-01-25 11:54:00,3.6087,3.6087,3.60073,3.60427,6760000.0
2008-01-25 11:55:00,3.60375,3.60744,3.59753,3.60536,5260000.0
2008-01-25 11:56:00,3.60598,3.6099,3.60468,3.60468,4140000.0
2008-01-25 11:57:00,3.59925,3.60825,3.59863,3.60579,6010000.0
2008-01-25 11:58:00,3.60593,3.60992,3.60084,3.60274,5270000.0
2008-01-25 11:59:00,3.60721,3.60967,3.60378,3.60957,7150000.0
2008-01-25 12:00:00,3.60462,3.60832,3.59922,3.60708,4880000.0
2008-01-25 12:01:00,3.60521,3.60883,3.60015,3.60583,7140000.0
2008-01-25 12:02:00,3.60758,3.60951,3.59906,3.60945,7140000.0
2008-01-25 12:03:00,3.60339,3.60868,3.60216,3.60868,4880000.0
2008-01-25 12:04:00,3.60846,3.60846,3.60256,3.60665,5270000.0
2008-01-25 12:05:00,3.6066,3.6066,3.601,3.60217,4890000.0
2008-01-25 12:06:00,3.60307,3.60782,3.59874,3.59881,3770000.0
2008-01-25 12:07:00,3.60135,3.61016,3.59978,3.60409,5630000.0
2008-01-25 12:08:00,3.60382,3.60855,3.59742,3.60855,4880000.0
2008-01-25 12:09:00,3.60386,3.60738,3.59557,3.60738,4880000.0
2008-01-25 12:10:00,3.60719,3.6083,3.60349,3.60789,3770000.0
2008-01-25 12:11:00,3.60842,3.60961,3.59805,3.59805,4140000.0
2008-01-25 12:12:00,3.60819,3.60819,3.60134,3.60317,6400000.0
2008-01-25 12:13:00,3.60569,3.60592,3.599,3.60287,4880000.0
2008-01-25 12:14:00,3.60962,3.60962,3.59365,3.60683,6760000.0
2008-01-25 12:15:00,3.60884,3.60884,3.6026,3.6088,10140000.0
2008-01-25 12:16:00,3.6017,3.60728,3.6017,3.6049,4140000.0
2008-01-25 12:17:00,3.60775,3.60885,3.60356,3.60356,5250000.0
2008-01-25 12:18:00,3.6066,3.60782,3.60195,3.60764,6760000.0
2008-01-25 12:19:00,3.60879,3.60879,3.59631,3.60012,4140000.0
2008-01-25 12:20:00,3.60771,3.60876,3.60312,3.60551,5260000.0
2008-01-25 12:21:00,3.60922,3.60922,3.60061,3.60516,6760000.0
2008-01-25 12:22:00,3.60252,3.60885,3.60252,3.60885,4890000.0
2008-01-25 12:23:00,3.60381,3.60861,3.60034,3.60318,4890000.0
2008-01-25 12:24:00,3.59961,3.61338,3.59961,3.6096,7900000.0
2008-01-25 12:25:00,3.59979,3.60703,3.59758,3.60414,9770000.0
2008-01-25 12:26:00,3.60607,3.61135,3.60041,3.60041,8650000.0
2008-01-25 12:27:00,3.60824,3.60851,3.59917,3.60851,5630000.0
2008-01-25 12:28:00,3.60812,3.60817,3.60106,3.60811,5630000.0
2008-01-25 12:29:00,3.6063,3.60814,3.6013,3.60796,5260000.0
2008-01-25 12:30:00,3.60679,3.60679,3.59411,3.60652,15810000.0
2008-01-25 12:31:00,3.60314,3.60921,3.60314,3.6087,6010000.0
2008-01-25 12:32:00,3.59786,3.60915,3.59786,3.60465,7130000.0
2008-01-25 12:33:00,3.60653,3.6098,3.59762,3.60656,4890000.0
2008-01-25 12:34:00,3.60381,3.60946,3.6035,3.60946,4510000.0
2008-01-25 12:35:00,3.60134,3.60672,3.60013,3.60672,5630000.0
2008-01-25 12:36:00,3.60921,3.60921,3.59668,3.60497,5250000.0
2008-01-25 12:37:00,3.60854,3.60961,3.59988,3.60961,7880000.0
2008-01-25 12:38:00,3.60442,3.60847,3.60222,3.60827,5260000.0
2008-01-25 12:39:00,3.59862,3.60936,3.59862,3.60755,7510000.0
2008-01-25 12:40:00,3.60131,3.61224,3.60131,3.61167,5260000.0
2008-01-25 12:41:00,3.60511,3.60959,3.59887,3.60857,6020000.0
2008-01-25 12:42:00,3.60508,3.60965,3.59825,3.60965,9010000.0
2008-01-25 12:43:00,3.6075,3.60859,3.60394,3.60469,6010000.0
2008-01-25 12:44:00,3.60487,3.61044,3.60059,3.61003,4140000.0
2008-01-25 12:45:00,3.60849,3.61031,3.59854,3.60534,4890000.0
2008-01-25 12:46:00,3.60785,3.60785,3.5962,3.60783,5260000.0
2008-01-25 12:47:00,3.60664,3.61047,3.60522,3.6084,4140000.0
2008-01-25 12:48:00,3.60163,3.61185,3.60163,3.60714,5260000.0
2008-01-25 12:49:00,3.60607,3.61175,3.60104,3.60235,4880000.0
2008-01-25 12:50:00,3.61067,3.6111,3.59988,3.60689,4880000.0
2008-01-25 12:51:00,3.60999,3.61002,3.60361,3.61002,5630000.0
2008-01-25 12:52:00,3.61007,3.61128,3.60525,3.61114,4890000.0
2008-01-25 12:53:00,3.60965,3.60965,3.59922,3.60958,6020000.0
2008-01-25 12:54:00,3.61056,3.61273,3.60397,3.61149,6000000.0
2008-01-25 12:55:00,3.60834,3.60983,3.60747,3.60976,4880000.0
2008-01-25 12:56:00,3.60497,3.61002,3.60472,3.60682,6380000.0
2008-01-25 12:57:00,3.60051,3.60986,3.59927,3.60986,10150000.0
2008-01-25 12:58:00,3.60731,3.61046,3.60242,3.60242,7510000.0
2008-01-25 12:59:00,3.61239,3.61239,3.60086,3.60976,5260000.0
2008-01-25 13:00:00,3.61179,3.61269,3.60554,3.61143,6780000.0
2008-01-25 13:01:00,3.60859,3.61427,3.60434,3.61293,8260000.0
2008-01-25 13:02:00,3.60686,3.61627,3.605,3.61356,5630000.0
2008-01-25 13:03:00,3.60839,3.61309,3.60107,3.61309,8630000.0
2008-01-25 13:04:00,3.61366,3.61366,3.60155,3.60922,5630000.0
2008-01-25 13:05:00,3.6081,3.61182,3.59965,3.61059,5630000.0
2008-01-25 13:06:00,3.61045,3.61335,3.60411,3.61335,5640000.0
2008-01-25 13:07:00,3.60976,3.61254,3.60584,3.60584,4880000.0
2008-01-25 13:08:00,3.61216,3.61364,3.60703,3.61105,5260000.0
2008-01-25 13:09:00,3.60661,3.61261,3.60022,3.61261,12780000.0
2008-01-25 13:10:00,3.60733,3.61172,3.60476,3.61172,4880000.0
2008-01-25 13:11:00,3.61174,3.6124,3.60268,3.61179,4880000.0
2008-01-25 13:12:00,3.61186,3.61461,3.60454,3.60929,7880000.0
2008-01-25 13:13:00,3.60861,3.6099,3.59809,3.6099,6760000.0
2008-01-25 13:14:00,3.60721,3.61184,3.60151,3.61088,9760000.0
2008-01-25 13:15:00,3.60801,3.61217,3.60672,3.60672,7510000.0
2008-01-25 13:16:00,3.60777,3.61034,3.60082,3.60771,5630000.0
2008-01-25 13:17:00,3.60467,3.61271,3.60467,3.60992,6760000.0
2008-01-25 13:18:00,3.61031,3.61284,3.60129,3.60922,6760000.0
2008-01-25 13:19:00,3.60231,3.61513,3.60231,3.61106,7140000.0
2008-01-25 13:20:00,3.6055,3.60986,3.60098,3.60734,5630000.0
2008-01-25 13:21:00,3.61202,3.61424,3.60334,3.6121,7880000.0
2008-01-25 13:22:00,3.61219,3.61219,3.60355,3.60824,5640000.0
2008-01-25 13:23:00,3.60859,3.61336,3.60611,3.61045,7130000.0
2008-01-25 13:24:00,3.60222,3.61227,3.59976,3.61227,4510000.0
2008-01-25 13:25:00,3.61214,3.6126,3.60226,3.61134,6380000.0
2008-01-25 13:26:00,3.61174,3.61193,3.60626,3.61166,5260000.0
2008-01-25 13:27:00,3.61181,3.61212,3.60583,3.60777,6010000.0
2008-01-25 13:28:00,3.61014,3.6131,3.60682,3.61205,7880000.0
2008-01-25 13:29:00,3.60975,3.61277,3.60707,3.61277,4510000.0
2008-01-25 13:30:00,3.60752,3.61424,3.60752,3.6105,7140000.0
2008-01-25 13:31:00,3.6071,3.61206,3.6071,3.61206,4880000.0
2008-01-25 13:32:00,3.61127,3.61127,3.60559,3.61089,4890000.0
2008-01-25 13:33:00,3.60647,3.61002,3.60066,3.60593,12390000.0
2008-01-25 13:34:00,3.61109,3.61478,3.60533,3.60843,7140000.0
2008-01-25 13:35:00,3.60937,3.61082,3.602,3.61,5630000.0
2008-01-25 13:36:00,3.6071,3.6126,3.60505,3.61167,6760000.0
2008-01-25 13:37:00,3.61189,3.61351,3.60348,3.61351,6390000.0
2008-01-25 13:38:00,3.61374,3.61374,3.60771,3.60771,4140000.0
2008-01-25 13:39:00,3.61204,3.61204,3.60462,3.60582,4890000.0
2008-01-25 13:40:00,3.60233,3.61188,3.60105,3.61181,7500000.0
2008-01-25 13:41:00,3.61193,3.61193,3.60244,3.60244,6390000.0
2008-01-25 13:42:00,3.60734,3.61137,3.59963,3.6106,6010000.0
2008-01-25 13:43:00,3.61199,3.61199,3.59828,3.60538,6010000.0
2008-01-25 13:44:00,3.61092,3.61208,3.60213,3.6071,9020000.0
2008-01-25 13:45:00,3.61238,3.61238,3.60476,3.60679,7510000.0
2008-01-25 13:46:00,3.60691,3.6136,3.60412,3.6136,10130000.0
2008-01-25 13:47:00,3.61187,3.61268,3.60696,3.60891,5260000.0
2008-01-25 13:48:00,3.60832,3.61613,3.6054,3.61468,5270000.0
2008-01-25 13:49:00,3.60586,3.61216,3.60547,3.61057,5260000.0
2008-01-25 13:50:00,3.61071,3.61183,3.6019,3.61183,7510000.0
2008-01-25 13:51:00,3.61332,3.61332,3.60693,3.60997,4510000.0
2008-01-25 13:52:00,3.60801,3.61583,3.60783,3.60783,6380000.0
2008-01-25 13:53:00,3.61048,3.61477,3.60646,3.60879,10140000.0
2008-01-25 13:54:00,3.61176,3.6149,3.60475,3.60505,14270000.0
2008-01-25 13:55:00,3.61506,3.61566,3.60825,3.61345,7130000.0
2008-01-25 13:56:00,3.61355,3.61541,3.60819,3.61541,4140000.0
2008-01-25 13:57:00,3.61052,3.6119,3.60525,3.6057,6380000.0
2008-01-25 13:58:00,3.60779,3.61512,3.60762,3.61467,4890000.0
2008-01-25 13:59:00,3.60832,3.61254,3.60665,3.6099,6770000.0
2008-01-25 14:00:00,3.61255,3.61284,3.60157,3.60804,10900000.0
2008-01-25 14:01:00,3.60788,3.61446,3.60355,3.61446,4880000.0
2008-01-25 14:02:00,3.60829,3.61675,3.60367,3.61082,6390000.0
2008-01-25 14:03:00,3.61312,3.61312,3.60291,3.61185,12760000.0
2008-01-25 14:04:00,3.61284,3.61284,3.60322,3.60326,5250000.0
2008-01-25 14:05:00,3.60734,3.61281,3.60196,3.60834,5630000.0
2008-01-25 14:06:00,3.61118,3.61118,3.60176,3.60748,9390000.0
2008-01-25 14:07:00,3.60934,3.61287,3.60239,3.61287,7890000.0
2008-01-25 14:08:00,3.59935,3.61214,3.59868,3.61214,5260000.0
2008-01-25 14:09:00,3.60597,3.61096,3.6056,3.60827,5630000.0
2008-01-25 14:10:00,3.61176,3.61186,3.6001,3.60716,6390000.0
2008-01-25 14:11:00,3.61127,3.61127,3.60014,3.60819,6770000.0
2008-01-25 14:12:00,3.6068,3.61198,3.60158,3.6117,6390000.0
2008-01-25 14:13:00,3.60835,3.61304,3.60469,3.61281,6770000.0
2008-01-25 14:14:00,3.61308,3.61308,3.60144,3.61037,4510000.0
2008-01-25 14:15:00,3.61149,3.61195,3.60491,3.61013,9030000.0
2008-01-25 14:16:00,3.61034,3.61197,3.60312,3.61197,6020000.0
2008-01-25 14:17:00,3.61135,3.61297,3.60404,3.61276,5270000.0
2008-01-25 14:18:00,3.60784,3.6109,3.60353,3.60702,6010000.0
2008-01-25 14:19:00,3.61129,3.61129,3.6034,3.60444,5260000.0
2008-01-25 14:20:00,3.60396,3.61175,3.60338,3.60338,4880000.0
2008-01-25 14:44:00,3.61265,3.61349,3.60442,3.60982,8270000.0
2008-01-25 14:45:00,3.61422,3.61575,3.6031,3.61192,7140000.0
2008-01-25 14:46:00,3.60987,3.61621,3.60663,3.61077,6010000.0
2008-01-25 14:47:00,3.60943,3.61671,3.60454,3.61159,7880000.0
2008-01-25 14:48:00,3.6121,3.61277,3.6042,3.61154,5260000.0
2008-01-25 14:49:00,3.6145,3.6145,3.60722,3.60986,5650000.0
2008-01-25 14:50:00,3.60979,3.61474,3.60866,3.61133,8650000.0
2008-01-25 14:51:00,3.60953,3.61465,3.60852,3.60852,5260000.0
2008-01-25 14:52:00,3.6125,3.6125,3.59996,3.60039,4890000.0
2008-01-25 14:53:00,3.60935,3.61291,3.60558,3.60897,6020000.0
2008-01-25 14:54:00,3.6095,3.61626,3.60875,3.61454,5640000.0
2008-01-25 14:55:00,3.6113,3.61302,3.60407,3.61108,5650000.0
2008-01-25 14:56:00,3.59974,3.60909,3.59974,3.60253,5640000.0
2008-01-25 14:57:00,3.60576,3.61248,3.60217,3.61248,6760000.0
2008-01-25 14:58:00,3.60417,3.61227,3.5992,3.6023,4890000.0
2008-01-25 14:59:00,3.60999,3.61206,3.60084,3.60429,11670000.0
2008-01-25 15:00:00,3.61302,3.61481,3.60697,3.61091,10510000.0
2008-01-25 15:01:00,3.61378,3.61378,3.60537,3.61338,6040000.0
2008-01-25 15:02:00,3.60858,3.61398,3.60488,3.61359,7890000.0
2008-01-25 15:03:00,3.61432,3.61432,3.60506,3.60732,5640000.0
2008-01-25 15:04:00,3.6134,3.6134,3.60419,3.6131,8280000.0
2008-01-25 15:05:00,3.60658,3.61464,3.60293,3.61464,5260000.0
2008-01-25 15:06:00,3.60858,3.61221,3.60106,3.61221,8260000.0
2008-01-25 15:07:00,3.60594,3.61373,3.60594,3.6135,4890000.0
2008-01-25 15:08:00,3.61321,3.61321,3.60755,3.60879,5260000.0
2008-01-25 15:09:00,3.61426,3.61426,3.60389,3.6131,6020000.0
2008-01-25 15:10:00,3.61466,3.6149,3.60481,3.6149,6400000.0
2008-01-25 15:11:00,3.60505,3.61438,3.60505,3.61071,4890000.0
2008-01-25 15:12:00,3.60929,3.61404,3.60929,3.61404,5260000.0
2008-01-25 15:13:00,3.61326,3.61326,3.60174,3.60671,5270000.0
2008-01-25 15:14:00,3.61287,3.61385,3.60319,3.6132,14650000.0
2008-01-25 15:15:00,3.60974,3.61262,3.60646,3.60646,4510000.0
2008-01-25 15:16:00,3.60858,3.61408,3.60339,3.61408,4890000.0
2008-01-25 15:17:00,3.61501,3.61514,3.60534,3.615,9390000.0
2008-01-25 15:18:00,3.61307,3.61365,3.60154,3.61365,6760000.0
2008-01-25 15:19:00,3.6083,3.61224,3.60498,3.60498,5630000.0
2008-01-25 15:20:00,3.61476,3.61476,3.6048,3.61002,4890000.0
2008-01-25 15:21:00,3.61077,3.61768,3.60789,3.61002,9390000.0
2008-01-25 15:22:00,3.61087,3.61512,3.6088,3.61512,4140000.0
2008-01-25 15:23:00,3.61247,3.61521,3.60362,3.61521,7140000.0
2008-01-25 15:24:00,3.6098,3.614,3.60421,3.613,6020000.0
2008-01-25 15:25:00,3.61542,3.61542,3.60942,3.60973,4140000.0
2008-01-25 15:26:00,3.61537,3.61537,3.60223,3.61342,6390000.0
2008-01-25 15:27:00,3.60964,3.61689,3.60481,3.61153,8660000.0
2008-01-25 15:28:00,3.60955,3.61226,3.60674,3.61099,5260000.0
2008-01-25 15:29:00,3.61267,3.61693,3.60605,3.60605,4150000.0
2008-01-25 15:30:00,3.61558,3.61558,3.60931,3.60981,8280000.0
2008-01-25 15:31:00,3.61321,3.61712,3.60722,3.61004,6770000.0
2008-01-25 15:32:00,3.61272,3.61329,3.60418,3.61329,4880000.0
2008-01-25 15:33:00,3.61543,3.61543,3.60797,3.61464,4880000.0
2008-01-25 15:34:00,3.61308,3.61531,3.60813,3.61185,7140000.0
2008-01-25 15:35:00,3.60909,3.61376,3.60704,3.60719,5650000.0
2008-01-25 15:36:00,3.61454,3.61494,3.60379,3.61048,6020000.0
2008-01-25 15:37:00,3.61433,3.61467,3.60479,3.60479,6010000.0
2008-01-25 15:38:00,3.60841,3.61509,3.60123,3.61509,6390000.0
2008-01-25 15:39:00,3.61602,3.61602,3.60918,3.61124,5260000.0
2008-01-25 15:40:00,3.61529,3.61529,3.60495,3.61508,6760000.0
2008-01-25 15:41:00,3.61257,3.61797,3.60549,3.61527,9030000.0
2008-01-25 15:42:00,3.60998,3.61644,3.60903,3.60903,5630000.0
2008-01-25 15:43:00,3.60384,3.61267,3.60384,3.61267,3770000.0
2008-01-25 15:44:00,3.61284,3.61578,3.60581,3.61444,6400000.0
2008-01-25 15:45:00,3.61048,3.61242,3.60141,3.61242,4510000.0
2008-01-25 15:46:00,3.61572,3.61572,3.60221,3.61288,5260000.0
2008-01-25 15:47:00,3.60632,3.61546,3.60632,3.6113,7130000.0
2008-01-25 15:48:00,3.61152,3.61502,3.60672,3.60891,5280000.0
2008-01-25 15:49:00,3.60964,3.61416,3.60449,3.60766,4140000.0
2008-01-25 15:50:00,3.61307,3.61525,3.6098,3.61353,4140000.0
2008-01-25 15:51:00,3.61001,3.61378,3.60718,3.61179,7140000.0
2008-01-25 15:52:00,3.60989,3.61422,3.60721,3.61422,6380000.0
2008-01-25 15:53:00,3.61008,3.61292,3.60401,3.60401,7510000.0
2008-01-25 15:54:00,3.61085,3.61423,3.60586,3.60989,7140000.0
2008-01-25 15:55:00,3.61306,3.61329,3.60576,3.61307,3400000.0
2008-01-25 15:56:00,3.61381,3.61381,3.60944,3.61359,5260000.0
2008-01-25 15:57:00,3.60942,3.61327,3.60745,3.61327,5260000.0
2008-01-25 15:58:00,3.61287,3.614,3.60957,3.6139,6770000.0
2008-01-25 15:59:00,3.60945,3.61306,3.60715,3.61119,8670000.0
2008-01-25 16:00:00,3.61445,3.61445,3.60853,3.61325,4890000.0
2008-01-25 16:01:00,3.61091,3.61462,3.60381,3.6092,10510000.0
2008-01-25 16:02:00,3.60963,3.61424,3.60963,3.61424,5260000.0
2008-01-25 16:03:00,3.60831,3.61377,3.60831,3.61377,4530000.0
2008-01-25 16:04:00,3.61056,3.61426,3.60422,3.61426,6380000.0
2008-01-25 16:05:00,3.60922,3.61288,3.60616,3.61288,6010000.0
2008-01-25 16:06:00,3.61282,3.61282,3.60099,3.60842,8650000.0
2008-01-25 16:07:00,3.61369,3.61427,3.60721,3.61093,4880000.0
2008-01-25 16:08:00,3.61051,3.61342,3.60363,3.61286,6760000.0
2008-01-25 16:09:00,3.60983,3.61287,3.60603,3.61097,6770000.0
2008-01-25 16:10:00,3.61326,3.61326,3.60021,3.61255,12750000.0
2008-01-25 16:11:00,3.61339,3.61339,3.60753,3.61209,7140000.0
2008-01-25 16:12:00,3.60275,3.61136,3.60275,3.61136,7520000.0
2008-01-25 16:13:00,3.61151,3.61215,3.60618,3.61215,5640000.0
2008-01-25 16:14:00,3.61227,3.61364,3.60299,3.61201,4140000.0
2008-01-25 16:15:00,3.60654,3.61237,3.60654,3.61117,5630000.0
2008-01-25 16:16:00,3.61253,3.61253,3.60541,3.61196,6760000.0
2008-01-25 16:17:00,3.60933,3.6127,3.60708,3.61254,4140000.0
2008-01-25 16:18:00,3.6138,3.61455,3.60459,3.60659,9400000.0
2008-01-25 16:19:00,3.61003,3.61217,3.60845,3.61217,4150000.0
2008-01-25 16:20:00,3.60739,3.61495,3.60244,3.60997,7140000.0
2008-01-25 16:21:00,3.61119,3.61236,3.60562,3.60767,4900000.0
2008-01-25 16:22:00,3.60972,3.61153,3.60236,3.61153,4890000.0
2008-01-25 16:23:00,3.61049,3.61143,3.60934,3.61045,5280000.0
2008-01-25 16:24:00,3.60657,3.6111,3.60276,3.6099,6030000.0
2008-01-25 16:25:00,3.61035,3.6125,3.60561,3.6125,4880000.0
2008-01-25 16:26:00,3.61108,3.61108,3.6018,3.60923,4890000.0
2008-01-25 16:27:00,3.60519,3.61173,3.59854,3.60992,12020000.0
2008-01-25 16:28:00,3.61165,3.61198,3.60644,3.60989,7140000.0
2008-01-25 16:29:00,3.61004,3.61004,3.60259,3.60614,5640000.0
2008-01-25 16:30:00,3.61095,3.61095,3.60336,3.60735,6020000.0
2008-01-25 16:31:00,3.61049,3.61416,3.60468,3.60468,11270000.0
2008-01-25 16:32:00,3.61072,3.61117,3.60534,3.60755,4890000.0
2008-01-25 16:33:00,3.60717,3.61139,3.60518,3.61139,6760000.0
2008-01-25 16:34:00,3.60882,3.61129,3.60269,3.61129,5260000.0
2008-01-25 16:35:00,3.61091,3.61359,3.60211,3.60211,13140000.0
2008-01-25 16:36:00,3.60887,3.61029,3.60205,3.60205,7510000.0
2008-01-25 16:37:00,3.60622,3.60999,3.60334,3.60334,5640000.0
2008-01-25 16:38:00,3.60757,3.61299,3.60356,3.61243,11630000.0
2008-01-25 16:39:00,3.60724,3.60995,3.60306,3.60972,7130000.0
2008-01-25 16:40:00,3.59911,3.60887,3.59911,3.60384,7130000.0
2008-01-25 16:41:00,3.60662,3.61331,3.60151,3.60788,7510000.0
2008-01-25 16:42:00,3.60704,3.6106,3.60206,3.61018,4890000.0
2008-01-25 16:43:00,3.60626,3.61169,3.60626,3.61155,4140000.0
2008-01-25 16:44:00,3.60712,3.61172,3.60146,3.61108,5630000.0
2008-01-25 16:45:00,3.60868,3.60871,3.60089,3.60701,5280000.0
2008-01-25 16:46:00,3.59911,3.60975,3.59911,3.60975,6770000.0
2008-01-25 16:47:00,3.60719,3.60987,3.6043,3.60489,6020000.0
2008-01-25 16:48:00,3.60132,3.60958,3.60132,3.6072,5250000.0
2008-01-25 16:49:00,3.60714,3.61247,3.60242,3.60913,8630000.0
2008-01-25 16:50:00,3.61037,3.61037,3.60377,3.60624,4510000.0
2008-01-25 16:51:00,3.61012,3.61262,3.6011,3.60842,7130000.0
2008-01-25 16:52:00,3.59978,3.60837,3.59615,3.60691,6770000.0
2008-01-25 16:53:00,3.60843,3.60847,3.60308,3.60308,5630000.0
2008-01-25 16:54:00,3.60038,3.60934,3.60038,3.60562,6760000.0
2008-01-25 16:55:00,3.60776,3.60776,3.59889,3.60667,6010000.0
2008-01-25 16:56:00,3.60298,3.6065,3.59864,3.59877,6010000.0
2008-01-25 16:57:00,3.60421,3.60812,3.59782,3.59782,4880000.0
2008-01-25 16:58:00,3.60252,3.6082,3.6022,3.60592,6390000.0
2008-01-25 16:59:00,3.61105,3.61293,3.60119,3.60588,8660000.0
2008-01-25 17:00:00,3.60977,3.60977,3.59942,3.59942,8260000.0
2008-01-25 17:01:00,3.60909,3.60909,3.59918,3.60621,7140000.0
2008-01-25 17:02:00,3.60408,3.6102,3.60257,3.6102,6020000.0
2008-01-25 17:03:00,3.6053,3.60784,3.60032,3.60454,3770000.0
2008-01-25 17:04:00,3.60349,3.60827,3.59571,3.60065,6380000.0
2008-01-25 17:05:00,3.60379,3.60872,3.60185,3.60271,4890000.0
2008-01-25 17:06:00,3.60673,3.60673,3.59762,3.59762,6770000.0
2008-01-25 17:07:00,3.60591,3.60917,3.60199,3.60917,9380000.0
2008-01-25 17:08:00,3.6037,3.61045,3.59761,3.60832,5270000.0
2008-01-25 17:09:00,3.60689,3.60795,3.59575,3.60554,7900000.0
2008-01-25 17:10:00,3.60711,3.60848,3.59819,3.6077,5260000.0
2008-01-25 17:11:00,3.60302,3.60818,3.59649,3.60818,6390000.0
2008-01-25 17:12:00,3.60895,3.60911,3.60304,3.6055,6010000.0
2008-01-25 17:13:00,3.60858,3.60858,3.60225,3.60564,5630000.0
2008-01-25 17:14:00,3.60478,3.60879,3.60222,3.60351,10910000.0
2008-01-25 17:15:00,3.61054,3.61073,3.60369,3.60682,10900000.0
2008-01-25 17:16:00,3.60132,3.60914,3.59913,3.60761,6770000.0
2008-01-25 17:17:00,3.60818,3.60818,3.60124,3.60124,5640000.0
2008-01-25 17:18:00,3.60811,3.60842,3.59849,3.59849,5260000.0
2008-01-25 17:19:00,3.59803,3.60957,3.59803,3.60738,4520000.0
2008-01-25 17:20:00,3.60752,3.61286,3.60206,3.60811,4510000.0
2008-01-25 17:21:00,3.6056,3.60763,3.59749,3.60253,6020000.0
2008-01-25 17:22:00,3.60379,3.60828,3.59881,3.60828,11650000.0
2008-01-25 17:23:00,3.60842,3.60855,3.60245,3.60855,6000000.0
2008-01-25 17:24:00,3.60238,3.60858,3.60099,3.60801,9780000.0
2008-01-25 17:25:00,3.60479,3.6127,3.60109,3.60109,6770000.0
2008-01-25 17:26:00,3.61014,3.61014,3.60366,3.60896,6010000.0
2008-01-25 17:27:00,3.61034,3.6107,3.60305,3.60507,7900000.0
2008-01-25 17:28:00,3.60074,3.61174,3.59925,3.60766,7150000.0
2008-01-25 17:29:00,3.60707,3.609,3.59769,3.609,7510000.0
2008-01-25 17:30:00,3.6098,3.61278,3.60254,3.60254,4900000.0
2008-01-25 17:31:00,3.61025,3.61036,3.60088,3.61036,7520000.0
2008-01-25 17:32:00,3.60672,3.61066,3.60394,3.60913,7140000.0
2008-01-25 17:33:00,3.60847,3.61231,3.60184,3.60817,11280000.0
2008-01-25 17:34:00,3.60742,3.60742,3.59887,3.60689,3400000.0
2008-01-25 17:35:00,3.61137,3.61263,3.60114,3.61263,9020000.0
2008-01-25 17:36:00,3.60799,3.61162,3.601,3.60495,4880000.0
2008-01-25 17:37:00,3.60603,3.61042,3.60104,3.60601,7140000.0
2008-01-25 17:38:00,3.60468,3.61064,3.59505,3.60618,15390000.0
2008-01-25 17:39:00,3.60904,3.60904,3.60026,3.60326,7900000.0
2008-01-25 17:40:00,3.60628,3.61121,3.59932,3.60746,9780000.0
2008-01-25 17:41:00,3.61068,3.61068,3.60026,3.6056,6020000.0
2008-01-25 17:42:00,3.60147,3.61079,3.59838,3.60686,12030000.0
2008-01-25 17:43:00,3.60623,3.61077,3.59954,3.60711,12790000.0
2008-01-25 17:44:00,3.6122,3.6122,3.60149,3.60411,5250000.0
2008-01-25 17:45:00,3.60474,3.6116,3.59776,3.6116,8640000.0
2008-01-25 17:46:00,3.60749,3.61266,3.60708,3.60881,4890000.0
2008-01-25 17:47:00,3.60304,3.61113,3.60304,3.61068,6770000.0
2008-01-25 17:48:00,3.60678,3.61115,3.60582,3.60749,4880000.0
2008-01-25 17:49:00,3.61146,3.6127,3.60451,3.61066,3400000.0
2008-01-25 17:50:00,3.6028,3.61084,3.60164,3.60164,7510000.0
2008-01-25 17:51:00,3.60434,3.61442,3.60368,3.60884,6770000.0
2008-01-25 17:52:00,3.61372,3.61385,3.60227,3.61208,5650000.0
2008-01-25 17:53:00,3.60947,3.61418,3.60327,3.61418,4900000.0
2008-01-25 17:54:00,3.61332,3.61521,3.60368,3.60799,5640000.0
2008-01-25 17:55:00,3.61108,3.61424,3.59782,3.61424,8640000.0
2008-01-25 17:56:00,3.61248,3.61248,3.59737,3.60814,6760000.0
2008-01-25 17:57:00,3.61037,3.61561,3.60585,3.61102,9390000.0
2008-01-25 17:58:00,3.6131,3.61356,3.60196,3.61206,9020000.0
2008-01-25 17:59:00,3.61401,3.61547,3.60609,3.61492,10530000.0
2008-01-25 18:00:00,3.61387,3.61542,3.60508,3.60961,12800000.0
2008-01-25 18:01:00,3.60779,3.61447,3.60705,3.60907,4880000.0
2008-01-25 18:02:00,3.61275,3.613,3.60199,3.61278,9780000.0
2008-01-25 18:03:00,3.61156,3.61156,3.60092,3.60261,6380000.0
2008-01-25 18:04:00,3.60945,3.61245,3.60106,3.60487,9400000.0
2008-01-25 18:05:00,3.60571,3.61332,3.6014,3.60684,10890000.0
2008-01-25 18:06:00,3.60691,3.61344,3.60179,3.61344,7140000.0
2008-01-25 18:07:00,3.61016,3.61457,3.60651,3.60651,5630000.0
2008-01-25 18:08:00,3.60085,3.61216,3.60085,3.61216,7510000.0
2008-01-25 18:09:00,3.60255,3.61277,3.60255,3.61277,4140000.0
2008-01-25 18:10:00,3.61393,3.61393,3.59664,3.60565,4890000.0
2008-01-25 18:11:00,3.6093,3.61283,3.60712,3.61006,4510000.0
2008-01-25 18:12:00,3.60852,3.61119,3.60239,3.61008,10160000.0
2008-01-25 18:13:00,3.61485,3.61485,3.603,3.603,4880000.0
2008-01-25 18:14:00,3.61397,3.61397,3.60338,3.60701,10890000.0
2008-01-25 18:15:00,3.60802,3.61195,3.59438,3.61195,7890000.0
2008-01-25 18:16:00,3.60404,3.61253,3.60278,3.61076,8280000.0
2008-01-25 18:17:00,3.6117,3.61406,3.60665,3.6126,4510000.0
2008-01-25 18:18:00,3.61476,3.61476,3.6017,3.60461,7880000.0
2008-01-25 18:19:00,3.60775,3.61736,3.6045,3.61263,6390000.0
2008-01-25 18:20:00,3.60917,3.61374,3.60781,3.60942,4880000.0
2008-01-25 18:21:00,3.61204,3.61424,3.60494,3.6125,10530000.0
2008-01-25 18:22:00,3.60897,3.6114,3.59986,3.6114,6390000.0
2008-01-25 18:23:00,3.61234,3.61234,3.60444,3.60444,4510000.0
2008-01-25 18:24:00,3.6122,3.61221,3.59917,3.61221,17270000.0
2008-01-25 18:25:00,3.6078,3.61289,3.60378,3.607,7880000.0
2008-01-25 18:26:00,3.60701,3.61245,3.60254,3.60285,10140000.0
2008-01-25 18:27:00,3.60671,3.61507,3.60588,3.61507,4880000.0
2008-01-25 18:28:00,3.61322,3.61322,3.6048,3.61213,4880000.0
2008-01-25 18:29:00,3.61496,3.61496,3.60527,3.61335,6770000.0
2008-01-25 18:30:00,3.61459,3.61459,3.60389,3.61021,6390000.0
2008-01-25 18:31:00,3.60472,3.61007,3.60472,3.60814,5630000.0
2008-01-25 18:32:00,3.60793,3.61186,3.60011,3.60011,5630000.0
2008-01-25 18:33:00,3.61031,3.61462,3.60504,3.61386,8640000.0
2008-01-25 18:34:00,3.60532,3.61247,3.60532,3.61247,6000000.0
2008-01-25 18:35:00,3.60123,3.61337,3.60123,3.61337,8650000.0
2008-01-25 18:36:00,3.60834,3.61276,3.60005,3.61276,4510000.0
2008-01-25 18:37:00,3.60616,3.61239,3.60233,3.61239,10160000.0
2008-01-25 18:38:00,3.61194,3.61305,3.60398,3.60784,9410000.0
2008-01-25 18:39:00,3.60981,3.61253,3.60086,3.61253,7510000.0
2008-01-25 18:40:00,3.60643,3.61074,3.60486,3.61074,5260000.0
2008-01-25 18:41:00,3.61105,3.61286,3.60437,3.61286,4150000.0
2008-01-25 18:42:00,3.60834,3.61151,3.60338,3.60877,7520000.0
2008-01-25 18:43:00,3.61414,3.61414,3.60843,3.61251,5260000.0
2008-01-25 18:44:00,3.61279,3.61422,3.60306,3.61422,4880000.0
2008-01-25 18:45:00,3.60979,3.61341,3.60267,3.61341,7510000.0
2008-01-25 18:46:00,3.60872,3.61317,3.60014,3.61317,7890000.0
2008-01-25 18:47:00,3.61211,3.61379,3.60175,3.61311,5640000.0
2008-01-25 18:48:00,3.60836,3.6134,3.60831,3.61238,5650000.0
2008-01-25 18:49:00,3.60866,3.61394,3.604,3.61257,6010000.0
2008-01-25 18:50:00,3.60985,3.61213,3.60528,3.6084,7520000.0
2008-01-25 18:51:00,3.60861,3.60914,3.60139,3.60914,5250000.0
2008-01-25 18:52:00,3.6079,3.61332,3.6006,3.61332,6770000.0
2008-01-25 18:53:00,3.61095,3.61649,3.60617,3.60617,9030000.0
2008-01-25 18:54:00,3.61271,3.61287,3.60336,3.6096,8280000.0
2008-01-25 18:55:00,3.6049,3.61359,3.6049,3.6105,6000000.0
2008-01-25 18:56:00,3.6078,3.6135,3.60396,3.61218,4890000.0
2008-01-25 18:57:00,3.61211,3.61338,3.60442,3.60943,4510000.0
2008-01-25 18:58:00,3.6115,3.61338,3.60303,3.61279,7510000.0
2008-01-25 18:59:00,3.608,3.61132,3.60415,3.60817,6760000.0
2008-01-25 19:00:00,3.61587,3.61633,3.60482,3.61633,8290000.0
2008-01-25 19:01:00,3.61394,3.61394,3.60431,3.60648,4150000.0
2008-01-25 19:02:00,3.61235,3.61536,3.60887,3.61536,6770000.0
2008-01-25 19:03:00,3.61152,3.61231,3.60427,3.61231,4140000.0
2008-01-25 19:04:00,3.6059,3.61456,3.60542,3.60586,6010000.0
2008-01-25 19:05:00,3.6025,3.61304,3.6025,3.60866,4510000.0
2008-01-25 19:06:00,3.60927,3.61413,3.60275,3.61145,10170000.0
2008-01-25 19:07:00,3.60516,3.61285,3.60479,3.61074,4140000.0
2008-01-25 19:08:00,3.61369,3.61369,3.60085,3.61282,4500000.0
2008-01-25 19:09:00,3.60651,3.61078,3.60067,3.60681,11250000.0
2008-01-25 19:10:00,3.60524,3.61361,3.60475,3.60475,6380000.0
2008-01-25 19:11:00,3.60903,3.61529,3.60581,3.60918,6760000.0
2008-01-25 19:12:00,3.61299,3.61338,3.60047,3.61338,8280000.0
2008-01-25 19:13:00,3.61324,3.61388,3.60879,3.61217,6000000.0
2008-01-25 19:14:00,3.61254,3.61254,3.6009,3.60824,10900000.0
2008-01-25 19:15:00,3.61357,3.61357,3.60104,3.60761,5640000.0
2008-01-25 19:16:00,3.60834,3.61637,3.60586,3.60586,7140000.0
2008-01-25 19:17:00,3.61425,3.61425,3.6075,3.61238,7130000.0
2008-01-25 19:18:00,3.60651,3.61247,3.60368,3.61247,4140000.0
2008-01-25 19:19:00,3.61343,3.61343,3.60492,3.60849,5630000.0
2008-01-25 19:20:00,3.61052,3.61797,3.60769,3.61159,10520000.0
2008-01-25 19:21:00,3.60809,3.61406,3.60548,3.61295,7130000.0
2008-01-25 19:22:00,3.61436,3.61485,3.60522,3.61325,6770000.0
2008-01-25 19:23:00,3.60881,3.6126,3.60296,3.6126,7510000.0
2008-01-25 19:24:00,3.60979,3.61511,3.60536,3.61342,7510000.0
2008-01-25 19:25:00,3.60972,3.61622,3.60839,3.61024,5640000.0
2008-01-25 19:26:00,3.60994,3.61532,3.6065,3.61523,5260000.0
2008-01-25 19:27:00,3.61538,3.61606,3.60883,3.61181,4510000.0
2008-01-25 19:28:00,3.61015,3.61487,3.60963,3.614,4150000.0
2008-01-25 19:29:00,3.61287,3.61432,3.60445,3.60445,6400000.0
2008-01-25 19:30:00,3.60996,3.61584,3.60442,3.6136,8660000.0
2008-01-25 19:31:00,3.61205,3.61333,3.60413,3.61266,6390000.0
2008-01-25 19:32:00,3.60667,3.61241,3.60513,3.60953,6010000.0
2008-01-25 19:33:00,3.60685,3.60899,3.60609,3.60784,4510000.0
2008-01-25 19:34:00,3.61096,3.61107,3.60158,3.61061,4890000.0
2008-01-25 19:35:00,3.60454,3.60992,3.60233,3.60233,3770000.0
2008-01-25 19:36:00,3.60531,3.6092,3.60095,3.60371,5260000.0
2008-01-25 19:37:00,3.60655,3.61133,3.60233,3.61007,4140000.0
2008-01-25 19:38:00,3.60504,3.61149,3.59897,3.61149,8640000.0
2008-01-25 19:39:00,3.60538,3.60991,3.59979,3.60093,4890000.0
2008-01-25 19:40:00,3.60569,3.61067,3.60263,3.6102,5270000.0
2008-01-25 19:41:00,3.60121,3.61057,3.60034,3.61057,7510000.0
2008-01-25 19:42:00,3.60501,3.61006,3.60336,3.60588,7140000.0
2008-01-25 19:43:00,3.61096,3.61096,3.60527,3.60952,4510000.0
2008-01-25 19:44:00,3.6068,3.61213,3.60671,3.61166,6770000.0
2008-01-25 19:45:00,3.6059,3.61774,3.60537,3.61418,14310000.0
2008-01-25 19:46:00,3.59998,3.61027,3.5992,3.61027,7900000.0
2008-01-25 19:47:00,3.61032,3.61052,3.60394,3.60394,5280000.0
2008-01-25 19:48:00,3.60575,3.61287,3.60375,3.60879,5260000.0
2008-01-25 19:49:00,3.60744,3.61227,3.60744,3.61128,4890000.0
2008-01-25 19:50:00,3.60961,3.61232,3.60786,3.61174,5640000.0
2008-01-25 19:51:00,3.61017,3.61263,3.6061,3.60671,5260000.0
2008-01-25 19:52:00,3.60766,3.61164,3.60263,3.60795,6400000.0
2008-01-25 19:53:00,3.60496,3.61131,3.60271,3.61037,7140000.0
2008-01-25 19:54:00,3.60768,3.60985,3.60222,3.60664,5260000.0
2008-01-25 19:55:00,3.6056,3.61119,3.60262,3.60976,6400000.0
2008-01-25 19:56:00,3.61135,3.61137,3.60483,3.61041,4890000.0
2008-01-25 19:57:00,3.61034,3.61206,3.60266,3.60477,4890000.0
2008-01-25 19:58:00,3.61283,3.61333,3.60077,3.60077,10520000.0
2008-01-25 19:59:00,3.6123,3.6123,3.60534,3.60656,4890000.0
2008-01-25 20:00:00,3.60746,3.61306,3.60253,3.60253,4130000.0
2008-01-25 20:01:00,3.60986,3.61288,3.60542,3.61021,5630000.0
2008-01-25 20:02:00,3.61141,3.61157,3.60475,3.61125,6390000.0
2008-01-25 20:03:00,3.61162,3.61253,3.60615,3.60758,6780000.0
2008-01-25 20:04:00,3.61163,3.61188,3.60504,3.61086,4880000.0
2008-01-25 20:05:00,3.60456,3.61296,3.60456,3.61214,4150000.0
2008-01-25 20:06:00,3.61202,3.61202,3.60705,3.60705,1500000.0
2008-01-25 20:07:00,3.61222,3.61222,3.60274,3.61189,7130000.0
2008-01-25 20:08:00,3.61284,3.61365,3.6086,3.60978,7140000.0
2008-01-25 20:09:00,3.61148,3.61195,3.60546,3.61195,4140000.0
2008-01-25 20:10:00,3.61139,3.61248,3.60643,3.61217,5630000.0
2008-01-25 20:11:00,3.61071,3.61237,3.60262,3.61209,4130000.0
2008-01-25 20:12:00,3.61348,3.61412,3.60398,3.6102,7510000.0
2008-01-25 20:13:00,3.61046,3.61207,3.6062,3.61207,4880000.0
2008-01-25 20:14:00,3.6073,3.61397,3.60297,3.61268,9770000.0
2008-01-25 20:15:00,3.60663,3.61436,3.60663,3.61333,5640000.0
2008-01-25 20:16:00,3.60992,3.61212,3.60431,3.61025,4880000.0
2008-01-25 20:17:00,3.61247,3.61247,3.60256,3.60429,6390000.0
2008-01-25 20:18:00,3.60828,3.61473,3.60672,3.60928,8270000.0
2008-01-25 20:19:00,3.61268,3.61268,3.60583,3.60825,6760000.0
2008-01-25 20:20:00,3.60754,3.61157,3.60225,3.61049,4880000.0
2008-01-25 20:21:00,3.61221,3.61542,3.60398,3.60783,17670000.0
2008-01-25 20:22:00,3.61401,3.61649,3.60295,3.60295,8640000.0
2008-01-25 20:23:00,3.61068,3.61068,3.59941,3.60376,7140000.0
2008-01-25 20:24:00,3.61013,3.61028,3.60469,3.6055,5260000.0
2008-01-25 20:25:00,3.6045,3.61171,3.60151,3.61119,6010000.0
2008-01-25 20:26:00,3.60245,3.61307,3.60245,3.61062,4510000.0
2008-01-25 20:27:00,3.60555,3.60972,3.60402,3.60618,4140000.0
2008-01-25 20:28:00,3.60188,3.60684,3.60188,3.60453,3770000.0
2008-01-25 20:29:00,3.61047,3.61231,3.60215,3.60623,8260000.0
2008-01-25 20:30:00,3.61091,3.61255,3.60337,3.61181,6380000.0
2008-01-25 20:31:00,3.60808,3.61309,3.60312,3.60312,5250000.0
2008-01-25 20:32:00,3.60359,3.61392,3.60359,3.60577,4510000.0
2008-01-25 20:33:00,3.61331,3.61396,3.60497,3.61239,6750000.0
2008-01-25 20:34:00,3.61107,3.61375,3.60351,3.60825,5670000.0
2008-01-25 20:35:00,3.60296,3.61076,3.6024,3.60286,4890000.0
2008-01-25 20:36:00,3.61216,3.61239,3.60642,3.61239,6020000.0
2008-01-25 20:37:00,3.6117,3.61227,3.60335,3.61167,6770000.0
2008-01-25 20:38:00,3.60777,3.61402,3.60387,3.61317,3780000.0
2008-01-25 20:39:00,3.60594,3.61118,3.60199,3.60665,6760000.0
2008-01-25 20:40:00,3.60846,3.61479,3.60409,3.61239,4510000.0
2008-01-25 20:41:00,3.61041,3.61138,3.60442,3.60724,4510000.0
2008-01-25 20:42:00,3.60915,3.61386,3.60197,3.61386,4150000.0
2008-01-25 20:43:00,3.61331,3.61331,3.60754,3.61303,4130000.0
2008-01-25 20:44:00,3.60828,3.61271,3.60426,3.61263,5270000.0
2008-01-25 20:45:00,3.61309,3.61552,3.60492,3.60508,6010000.0
2008-01-25 20:46:00,3.61315,3.61369,3.60407,3.60843,5270000.0
2008-01-25 20:47:00,3.6089,3.61366,3.60354,3.61202,9760000.0
2008-01-25 20:48:00,3.61214,3.61277,3.60367,3.60378,4510000.0
2008-01-25 20:49:00,3.60346,3.61333,3.60346,3.60978,3770000.0
2008-01-25 20:50:00,3.60687,3.61442,3.60687,3.6088,5260000.0
2008-01-25 20:51:00,3.61104,3.61194,3.60061,3.60958,7880000.0
2008-01-25 20:52:00,3.60863,3.61512,3.60536,3.60759,8260000.0
2008-01-25 20:53:00,3.60739,3.61281,3.60299,3.61281,5630000.0
2008-01-25 20:54:00,3.61417,3.6158,3.60499,3.60817,7500000.0
2008-01-25 20:55:00,3.61276,3.6156,3.60527,3.61395,8640000.0
2008-01-25 20:56:00,3.60716,3.61519,3.60569,3.60928,6010000.0
2008-01-25 20:57:00,3.60701,3.61146,3.60217,3.61146,5630000.0
2008-01-25 20:58:00,3.61329,3.61335,3.60415,3.61309,7510000.0
2008-01-25 20:59:00,3.6078,3.61231,3.604,3.60801,6760000.0
2008-01-25 21:00:00,3.61048,3.61389,3.60339,3.61265,3770000.0
2008-01-25 21:01:00,3.6127,3.6129,3.60801,3.61267,7510000.0
2008-01-25 21:02:00,3.60954,3.61634,3.6079,3.61409,7140000.0
2008-01-25 21:03:00,3.61096,3.61096,3.60464,3.60732,3380000.0
2008-01-25 21:04:00,3.61179,3.61454,3.60963,3.61356,6000000.0
2008-01-25 21:05:00,3.60718,3.61254,3.60651,3.61074,4900000.0
2008-01-25 21:06:00,3.60612,3.61192,3.60612,3.60664,6010000.0
2008-01-25 21:07:00,3.61312,3.61388,3.60418,3.6078,5260000.0
2008-01-25 21:08:00,3.61126,3.61126,3.60538,3.61089,3380000.0
2008-01-25 21:09:00,3.60665,3.61104,3.60431,3.61039,5630000.0
2008-01-25 21:10:00,3.60766,3.61298,3.6053,3.61035,5630000.0
2008-01-25 21:11:00,3.60765,3.61189,3.60478,3.60478,4150000.0
2008-01-25 21:12:00,3.61038,3.61581,3.60813,3.60813,4520000.0
2008-01-25 21:13:00,3.60678,3.61153,3.6052,3.6052,5260000.0
2008-01-25 21:14:00,3.61033,3.61188,3.6058,3.6093,7520000.0
2008-01-25 21:15:00,3.60365,3.6108,3.60301,3.60869,7140000.0
2008-01-25 21:16:00,3.60242,3.60901,3.60236,3.60236,5250000.0
2008-01-25 21:17:00,3.60599,3.6106,3.60538,3.6097,3770000.0
2008-01-25 21:18:00,3.60987,3.61006,3.60458,3.60975,5260000.0
2008-01-25 21:19:00,3.60767,3.61044,3.60447,3.60908,7140000.0
2008-01-25 21:20:00,3.6059,3.61068,3.60588,3.60988,4510000.0
2008-01-25 21:21:00,3.60542,3.60822,3.5983,3.6075,4890000.0
2008-01-25 21:22:00,3.61131,3.61343,3.60517,3.61072,4890000.0
2008-01-25 21:23:00,3.6043,3.60917,3.60006,3.60917,6010000.0
2008-01-25 21:24:00,3.60096,3.613,3.60096,3.60618,4510000.0
2008-01-25 21:25:00,3.60864,3.60864,3.59767,3.60735,7920000.0
2008-01-25 21:26:00,3.60951,3.60951,3.60233,3.60829,6770000.0
2008-01-25 21:27:00,3.61025,3.61025,3.60212,3.60627,4130000.0
2008-01-25 21:28:00,3.60981,3.61006,3.60096,3.61004,4880000.0
2008-01-25 21:29:00,3.59965,3.60993,3.59965,3.60445,6390000.0
2008-01-25 21:30:00,3.61192,3.61352,3.60678,3.60844,4150000.0
2008-01-25 21:31:00,3.60379,3.60922,3.60368,3.60516,3010000.0
2008-01-25 21:33:00,3.6097,3.6099,3.60336,3.60911,4880000.0
2008-01-25 21:34:00,3.60371,3.60831,3.59855,3.60754,6760000.0
2008-01-25 21:35:00,3.60507,3.61091,3.60345,3.60345,7500000.0
2008-01-25 21:36:00,3.61043,3.61043,3.60042,3.61005,5640000.0
2008-01-25 21:37:00,3.60519,3.60872,3.60226,3.60749,5280000.0
2008-01-25 21:38:00,3.61019,3.61047,3.60087,3.60963,4900000.0
2008-01-25 21:39:00,3.61136,3.61372,3.60162,3.60162,5630000.0
2008-01-25 21:40:00,3.60968,3.60978,3.6001,3.60809,4880000.0
2008-01-25 21:41:00,3.60849,3.60946,3.59981,3.60913,6010000.0
2008-01-25 21:42:00,3.60188,3.61295,3.60184,3.61004,5260000.0
2008-01-25 21:43:00,3.60909,3.60993,3.60822,3.60978,6390000.0
2008-01-25 21:44:00,3.60349,3.60919,3.60051,3.60919,9030000.0
2008-01-25 21:45:00,3.60337,3.61154,3.60337,3.60898,4500000.0
2008-01-25 21:46:00,3.6085,3.60951,3.60361,3.60951,5630000.0
2008-01-25 21:47:00,3.60891,3.60941,3.5998,3.60041,6790000.0
2008-01-25 21:48:00,3.60956,3.60956,3.59898,3.60898,6380000.0
2008-01-25 21:49:00,3.60883,3.61054,3.60366,3.60469,6020000.0
2008-01-25 21:50:00,3.60884,3.61106,3.60576,3.60576,4140000.0
2008-01-25 21:51:00,3.6093,3.60994,3.60453,3.60965,5630000.0
2008-01-25 21:52:00,3.59952,3.60904,3.59952,3.60861,6760000.0
2008-01-25 21:53:00,3.60981,3.60981,3.6023,3.60939,4130000.0
2008-01-25 21:54:00,3.6082,3.60969,3.60518,3.60634,5260000.0
2008-01-25 21:55:00,3.60951,3.60989,3.60028,3.60965,6760000.0
2008-01-25 21:56:00,3.60917,3.61191,3.60354,3.60354,6020000.0
2008-01-25 21:57:00,3.60419,3.61338,3.60419,3.61146,8660000.0
2008-01-25 21:58:00,3.60605,3.61134,3.60539,3.60956,5280000.0
2008-01-25 21:59:00,3.60971,3.61059,3.601,3.61042,10140000.0
2008-01-25 22:00:00,3.6087,3.61097,3.60366,3.60968,7140000.0
2008-01-25 22:01:00,3.60947,3.60998,3.60063,3.60063,5630000.0
2008-01-25 22:02:00,3.60995,3.61032,3.60321,3.61023,6010000.0
2008-01-25 22:03:00,3.60883,3.61041,3.60584,3.61041,5640000.0
2008-01-25 22:04:00,3.60299,3.60987,3.60299,3.60987,4510000.0
2008-01-25 22:05:00,3.59891,3.611,3.59891,3.60141,7900000.0
2008-01-25 22:06:00,3.60968,3.60968,3.59885,3.60428,4510000.0
2008-01-25 22:07:00,3.61047,3.61085,3.60909,3.61044,4140000.0
2008-01-25 22:08:00,3.60977,3.60987,3.60112,3.60987,4520000.0
2008-01-25 22:09:00,3.60957,3.61054,3.60507,3.61039,4520000.0
2008-01-25 22:10:00,3.60894,3.61073,3.60102,3.60909,6020000.0
2008-01-25 22:11:00,3.60548,3.61029,3.60091,3.60091,4520000.0
2008-01-25 22:12:00,3.60078,3.60994,3.60078,3.60816,6400000.0
2008-01-25 22:13:00,3.6093,3.60967,3.60453,3.60902,6390000.0
2008-01-25 22:14:00,3.60928,3.60928,3.60263,3.6091,3760000.0
2008-01-25 22:15:00,3.60697,3.61058,3.60197,3.60197,4130000.0
2008-01-25 22:16:00,3.60895,3.61119,3.60684,3.61053,5260000.0
2008-01-25 22:17:00,3.61002,3.61088,3.60433,3.61058,4520000.0
2008-01-25 22:18:00,3.60599,3.61201,3.60599,3.60736,6010000.0
2008-01-25 22:19:00,3.60898,3.61449,3.60247,3.60676,6390000.0
2008-01-25 22:20:00,3.60418,3.61207,3.60166,3.61083,15400000.0
2008-01-25 22:21:00,3.59888,3.60895,3.59627,3.60895,5630000.0
2008-01-25 22:22:00,3.60231,3.60928,3.59869,3.60492,7900000.0
2008-01-25 22:23:00,3.60607,3.6081,3.60239,3.60695,7130000.0
2008-01-25 22:24:00,3.60969,3.61032,3.60529,3.61006,4520000.0
2008-01-25 22:25:00,3.60866,3.61019,3.60535,3.61019,3760000.0
2008-01-25 22:26:00,3.60426,3.60951,3.59968,3.60951,4140000.0
2008-01-25 22:28:00,3.61042,3.61447,3.60652,3.612,7910000.0
2008-01-25 22:29:00,3.61046,3.61085,3.6011,3.61042,8270000.0
2008-01-25 22:30:00,3.61303,3.61303,3.60608,3.60969,5260000.0
2008-01-25 22:31:00,3.6083,3.60961,3.6083,3.60961,1130000.0
2008-01-25 22:33:00,3.60484,3.6064,3.59957,3.59957,3020000.0
2008-01-25 22:34:00,3.60426,3.61031,3.5998,3.60639,4520000.0
2008-01-25 22:35:00,3.60886,3.60886,3.59895,3.60454,3750000.0
2008-01-25 22:36:00,3.60425,3.60823,3.59872,3.60212,13530000.0
2008-01-25 22:37:00,3.60412,3.61274,3.60306,3.61084,6010000.0
2008-01-25 22:38:00,3.60315,3.61073,3.60315,3.60465,7140000.0
2008-01-25 22:39:00,3.60932,3.60932,3.60148,3.6075,6020000.0
2008-01-25 22:40:00,3.60918,3.6095,3.60413,3.6044,4900000.0
2008-01-25 22:41:00,3.60231,3.60893,3.60231,3.60336,3770000.0
2008-01-25 22:42:00,3.60857,3.60975,3.60481,3.60975,5630000.0
2008-01-25 22:43:00,3.60352,3.60859,3.60075,3.60229,7520000.0
2008-01-25 22:44:00,3.60769,3.60925,3.60199,3.60925,5260000.0
2008-01-25 22:45:00,3.60699,3.61086,3.60445,3.60776,4140000.0
2008-01-25 22:46:00,3.60432,3.60909,3.59913,3.59928,9390000.0
2008-01-25 22:47:00,3.60404,3.6098,3.60009,3.60009,5640000.0
2008-01-25 22:48:00,3.60231,3.60688,3.59828,3.6059,8630000.0
2008-01-25 22:49:00,3.6031,3.60872,3.6031,3.60782,4880000.0
2008-01-25 22:50:00,3.59968,3.6065,3.59571,3.60585,5660000.0
2008-01-25 22:51:00,3.60738,3.60738,3.60153,3.60153,5260000.0
2008-01-25 22:52:00,3.60068,3.60705,3.60068,3.60705,4890000.0
2008-01-25 22:53:00,3.60385,3.60794,3.59806,3.60794,3380000.0
2008-01-25 22:54:00,3.60915,3.61001,3.60232,3.60449,4530000.0
2008-01-25 22:55:00,3.60187,3.60743,3.60167,3.60552,7160000.0
2008-01-25 22:56:00,3.60676,3.60676,3.5993,3.60308,6020000.0
2008-01-25 22:57:00,3.60706,3.60739,3.59771,3.60603,7520000.0
2008-01-25 22:58:00,3.60513,3.60582,3.60217,3.60582,3380000.0
2008-01-25 22:59:00,3.6059,3.60739,3.59847,3.60669,11650000.0
2008-01-25 23:00:00,3.60634,3.60768,3.5978,3.5978,8650000.0
2008-01-25 23:01:00,3.60395,3.6071,3.6026,3.6026,5630000.0
2008-01-25 23:02:00,3.59747,3.6093,3.59747,3.59808,7880000.0
2008-01-25 23:03:00,3.60257,3.6078,3.59799,3.60262,9780000.0
2008-01-25 23:04:00,3.60709,3.60915,3.60303,3.60303,4140000.0
2008-01-25 23:05:00,3.60539,3.60553,3.60239,3.60239,3760000.0
2008-01-25 23:06:00,3.60604,3.60723,3.60081,3.60633,4890000.0
2008-01-25 23:07:00,3.60048,3.6061,3.59961,3.6061,5640000.0
2008-01-25 23:08:00,3.60546,3.60718,3.59647,3.60644,4880000.0
2008-01-25 23:09:00,3.601,3.60866,3.60041,3.60276,5640000.0
2008-01-25 23:10:00,3.60751,3.60751,3.59882,3.6071,4890000.0
2008-01-25 23:11:00,3.59728,3.6053,3.59663,3.6053,4880000.0
2008-01-25 23:12:00,3.60095,3.60538,3.59596,3.60538,6770000.0
2008-01-25 23:13:00,3.59904,3.60563,3.59904,3.60563,7150000.0
2008-01-25 23:14:00,3.59945,3.61206,3.59945,3.60783,14650000.0
2008-01-25 23:15:00,3.60914,3.60926,3.60151,3.60176,3770000.0
2008-01-25 23:16:00,3.60382,3.60445,3.59457,3.59855,5260000.0
2008-01-25 23:19:00,3.60545,3.6092,3.60382,3.60561,6760000.0
2008-01-25 23:20:00,3.60822,3.60822,3.59751,3.59864,6380000.0
2008-01-25 23:22:00,3.60987,3.60987,3.60072,3.60839,4130000.0
2008-01-25 23:23:00,3.60558,3.61035,3.59963,3.60485,8640000.0
2008-01-25 23:24:00,3.60467,3.60941,3.59966,3.6078,4880000.0
2008-01-25 23:25:00,3.60525,3.61067,3.60183,3.61041,5630000.0
2008-01-25 23:26:00,3.60519,3.61304,3.60438,3.61171,4880000.0
2008-01-25 23:27:00,3.60274,3.61166,3.60195,3.60531,4510000.0
2008-01-25 23:28:00,3.6126,3.61404,3.6021,3.6066,13150000.0
2008-01-25 23:29:00,3.60971,3.61109,3.6064,3.60984,6010000.0
2008-01-25 23:30:00,3.61368,3.61368,3.60042,3.60484,4510000.0
2008-01-25 23:31:00,3.61152,3.61155,3.60043,3.60587,6390000.0
2008-01-25 23:32:00,3.60445,3.61043,3.60273,3.60656,4130000.0
2008-01-25 23:33:00,3.61176,3.61508,3.60259,3.61053,6020000.0
2008-01-25 23:34:00,3.59977,3.6091,3.59824,3.6091,8650000.0
2008-01-25 23:35:00,3.6051,3.61064,3.59805,3.61064,10510000.0
2008-01-25 23:36:00,3.60971,3.61105,3.60566,3.60831,5640000.0
2008-01-25 23:37:00,3.61124,3.61124,3.60172,3.60969,6020000.0
2008-01-25 23:38:00,3.60972,3.61076,3.60121,3.606,7510000.0
2008-01-25 23:39:00,3.60957,3.61175,3.60643,3.61139,6020000.0
2008-01-25 23:40:00,3.60174,3.61214,3.59969,3.61141,5630000.0
2008-01-25 23:41:00,3.60529,3.60974,3.6008,3.609,3770000.0
2008-01-25 23:42:00,3.60329,3.61121,3.60329,3.61121,1880000.0
2008-01-25 23:43:00,3.60912,3.60912,3.60122,3.60122,3380000.0
2008-01-25 23:44:00,3.61166,3.61397,3.60432,3.60706,6770000.0
2008-01-25 23:45:00,3.60826,3.61024,3.60438,3.60756,7510000.0
2008-01-25 23:46:00,3.61066,3.61066,3.59906,3.60489,5250000.0
2008-01-25 23:47:00,3.60696,3.60966,3.60121,3.60492,6010000.0
2008-01-25 23:48:00,3.60083,3.61105,3.60048,3.60493,7500000.0
2008-01-25 23:49:00,3.60954,3.61115,3.60176,3.60176,8270000.0
2008-01-25 23:50:00,3.60719,3.61095,3.60561,3.6101,6390000.0
2008-01-25 23:51:00,3.60637,3.61099,3.60274,3.60635,5630000.0
2008-01-25 23:52:00,3.60573,3.61269,3.60191,3.60191,7130000.0
2008-01-25 23:53:00,3.61136,3.61452,3.60474,3.60761,7140000.0
2008-01-25 23:54:00,3.611,3.61104,3.60564,3.60614,4880000.0
2008-01-25 23:55:00,3.60058,3.61067,3.60058,3.60498,5270000.0
2008-01-25 23:56:00,3.60386,3.60831,3.5986,3.60419,8630000.0
2008-01-25 23:58:00,3.60142,3.61098,3.60142,3.61035,8650000.0
2008-01-25 23:59:00,3.60209,3.60332,3.59628,3.60267,6780000.0
2008-01-28 00:00:00,3.60467,3.60644,3.60355,3.60644,1880000.0
2008-01-28 00:01:00,3.60071,3.6097,3.60071,3.60568,7540000.0
2008-01-28 00:03:00,3.60016,3.60897,3.59987,3.60139,4510000.0
2008-01-28 00:04:00,3.60955,3.60955,3.59985,3.6,4140000.0
2008-01-28 00:05:00,3.60359,3.60761,3.60359,3.60761,1500000.0
2008-01-28 00:06:00,3.60385,3.61067,3.60385,3.60697,4510000.0
2008-01-28 00:07:00,3.60978,3.60978,3.59773,3.60667,5630000.0
2008-01-28 00:10:00,3.60886,3.60886,3.59959,3.6025,4520000.0
2008-01-28 00:11:00,3.60246,3.6066,3.60099,3.60099,3390000.0
2008-01-28 00:13:00,3.60966,3.61094,3.60433,3.60589,5270000.0
2008-01-28 00:14:00,3.60844,3.60938,3.59852,3.60938,8650000.0
2008-01-28 00:15:00,3.61143,3.61143,3.59862,3.60478,4150000.0
2008-01-28 00:16:00,3.60658,3.60658,3.59672,3.60082,4520000.0
2008-01-28 00:19:00,3.61054,3.61073,3.60137,3.60137,3760000.0
2008-01-28 00:20:00,3.60827,3.61103,3.60486,3.60536,5270000.0
2008-01-28 00:21:00,3.6078,3.60995,3.6037,3.6037,4510000.0
2008-01-28 00:22:00,3.60596,3.60643,3.59965,3.60615,5640000.0
2008-01-28 00:23:00,3.60652,3.61209,3.60325,3.61126,4890000.0
2008-01-28 00:25:00,3.60976,3.60991,3.60426,3.60963,3030000.0
2008-01-28 00:26:00,3.60933,3.61016,3.60505,3.61016,4510000.0
2008-01-28 00:27:00,3.60827,3.60903,3.59889,3.6,6020000.0
2008-01-28 00:28:00,3.61028,3.61028,3.60112,3.60903,6400000.0
2008-01-28 00:29:00,3.61072,3.61397,3.60102,3.6099,8670000.0
2008-01-28 00:30:00,3.61292,3.61292,3.60305,3.60305,4890000.0
2008-01-28 00:31:00,3.60983,3.60983,3.59989,3.60853,2640000.0
2008-01-28 00:32:00,3.60936,3.60936,3.60302,3.60601,1520000.0
2008-01-28 00:33:00,3.60962,3.61061,3.6012,3.61038,4150000.0
2008-01-28 00:34:00,3.60547,3.60986,3.60028,3.60522,6390000.0
2008-01-28 00:35:00,3.60865,3.60976,3.60418,3.60976,4520000.0
2008-01-28 00:36:00,3.60873,3.60985,3.5992,3.60985,6400000.0
2008-01-28 00:38:00,3.60622,3.60723,3.60204,3.60723,3770000.0
2008-01-28 00:39:00,3.60891,3.61101,3.60177,3.60727,5650000.0
2008-01-28 00:40:00,3.60152,3.61099,3.60152,3.6061,3780000.0
2008-01-28 00:41:00,3.60723,3.60932,3.59898,3.60826,4140000.0
2008-01-28 00:42:00,3.61055,3.61055,3.60565,3.60889,6010000.0
2008-01-28 00:43:00,3.60354,3.60893,3.59922,3.60862,11670000.0
2008-01-28 00:44:00,3.60712,3.60714,3.60163,3.60204,3780000.0
2008-01-28 00:45:00,3.60911,3.61435,3.60911,3.61416,4530000.0
2008-01-28 00:46:00,3.60909,3.61024,3.60523,3.60929,3400000.0
2008-01-28 00:49:00,3.60992,3.60992,3.60293,3.60293,3760000.0
2008-01-28 00:50:00,3.60659,3.61222,3.60636,3.61119,4510000.0
2008-01-28 00:52:00,3.60533,3.61032,3.60132,3.61032,3010000.0
2008-01-28 00:53:00,3.60644,3.61047,3.60597,3.60617,3390000.0
2008-01-28 00:54:00,3.5999,3.60888,3.5999,3.60873,5630000.0
2008-01-28 00:55:00,3.6059,3.61034,3.60161,3.60871,7140000.0
2008-01-28 00:56:00,3.60958,3.60958,3.59798,3.60292,6390000.0
2008-01-28 00:57:00,3.60055,3.61068,3.60055,3.61068,4140000.0
2008-01-28 00:58:00,3.60997,3.61021,3.60521,3.61021,3400000.0
2008-01-28 00:59:00,3.6091,3.61034,3.60175,3.60625,6770000.0
2008-01-28 01:00:00,3.61131,3.61131,3.60043,3.60847,4510000.0
2008-01-28 01:01:00,3.60451,3.6111,3.60155,3.60155,6760000.0
2008-01-28 01:02:00,3.6097,3.61056,3.60329,3.61056,4140000.0
2008-01-28 01:03:00,3.61079,3.61079,3.60154,3.60254,5270000.0
2008-01-28 01:04:00,3.60638,3.61199,3.60203,3.60642,7520000.0
2008-01-28 01:05:00,3.60669,3.61219,3.60491,3.60491,6400000.0
2008-01-28 01:06:00,3.61049,3.61049,3.60177,3.60816,4900000.0
2008-01-28 01:09:00,3.60936,3.60939,3.59961,3.60394,7890000.0
2008-01-28 01:11:00,3.61035,3.6124,3.60624,3.60702,6390000.0
2008-01-28 01:12:00,3.6073,3.61098,3.60569,3.6057,3400000.0
2008-01-28 01:13:00,3.60951,3.61069,3.60296,3.60296,3770000.0
2008-01-28 01:14:00,3.60623,3.61372,3.60183,3.61087,9050000.0
2008-01-28 01:15:00,3.61405,3.61452,3.60783,3.61452,4520000.0
2008-01-28 01:17:00,3.60521,3.60893,3.60351,3.6085,5650000.0
2008-01-28 01:20:00,3.61054,3.613,3.60564,3.61058,6390000.0
2008-01-28 01:21:00,3.6101,3.61179,3.60738,3.60738,5630000.0
2008-01-28 01:22:00,3.60951,3.60951,3.60221,3.60272,6770000.0
2008-01-28 01:23:00,3.61068,3.61111,3.60411,3.60411,6020000.0
2008-01-28 01:24:00,3.60125,3.60941,3.60125,3.60484,4510000.0
2008-01-28 01:25:00,3.60653,3.61118,3.60479,3.61114,5650000.0
2008-01-28 01:27:00,3.60837,3.60837,3.5969,3.59895,6010000.0
2008-01-28 01:28:00,3.60615,3.61102,3.60181,3.60899,6030000.0
2008-01-28 01:29:00,3.61032,3.61127,3.60182,3.61028,8270000.0
2008-01-28 01:30:00,3.60727,3.6083,3.6014,3.6083,4890000.0
2008-01-28 01:31:00,3.6079,3.61017,3.60161,3.60523,6030000.0
2008-01-28 01:32:00,3.61087,3.61087,3.60357,3.60376,8650000.0
2008-01-28 01:33:00,3.61127,3.61127,3.60136,3.60386,3770000.0
2008-01-28 01:34:00,3.6112,3.61358,3.60392,3.60607,4910000.0
2008-01-28 01:35:00,3.61041,3.6107,3.60351,3.60905,6770000.0
2008-01-28 01:36:00,3.60577,3.61022,3.60424,3.6061,5280000.0
2008-01-28 01:37:00,3.60572,3.61021,3.60312,3.60975,4880000.0
2008-01-28 01:39:00,3.6047,3.60942,3.59887,3.60942,6020000.0
2008-01-28 01:40:00,3.61082,3.61082,3.60137,3.60553,4520000.0
2008-01-28 01:41:00,3.60679,3.61228,3.60175,3.60175,8650000.0
2008-01-28 01:42:00,3.60541,3.60973,3.59923,3.60523,4890000.0
2008-01-28 01:45:00,3.61006,3.61342,3.60724,3.61185,4510000.0
2008-01-28 01:46:00,3.60513,3.61014,3.59936,3.61014,6400000.0
2008-01-28 01:47:00,3.60909,3.61187,3.6022,3.61072,6040000.0
2008-01-28 01:48:00,3.61149,3.61475,3.60289,3.60756,9770000.0
2008-01-28 01:49:00,3.61081,3.61081,3.60538,3.60929,4510000.0
2008-01-28 01:50:00,3.60491,3.60993,3.60382,3.60955,3770000.0
2008-01-28 01:51:00,3.6107,3.6107,3.60539,3.60879,4140000.0
2008-01-28 01:52:00,3.60919,3.60977,3.6035,3.60625,3770000.0
2008-01-28 01:53:00,3.60451,3.60802,3.59755,3.60802,6770000.0
2008-01-28 01:54:00,3.60557,3.61047,3.60101,3.61045,5270000.0
2008-01-28 01:55:00,3.60432,3.61007,3.60205,3.6068,5280000.0
2008-01-28 01:56:00,3.60789,3.61187,3.60271,3.60631,5260000.0
2008-01-28 01:57:00,3.60623,3.61067,3.60623,3.61067,3400000.0
2008-01-28 01:58:00,3.61094,3.61094,3.60123,3.60977,5280000.0
2008-01-28 02:00:00,3.61308,3.61308,3.60622,3.60672,4140000.0
2008-01-28 02:01:00,3.6039,3.61074,3.6039,3.61074,760000.0
2008-01-28 02:02:00,3.61128,3.61136,3.60626,3.60626,4140000.0
2008-01-28 02:03:00,3.60572,3.60989,3.60134,3.60951,6000000.0
2008-01-28 02:04:00,3.6066,3.60949,3.60129,3.6041,5280000.0
2008-01-28 02:05:00,3.61074,3.61081,3.60121,3.60573,5640000.0
2008-01-28 02:06:00,3.60889,3.60889,3.59894,3.60568,6400000.0
2008-01-28 02:07:00,3.60644,3.61012,3.604,3.6095,3770000.0
2008-01-28 02:08:00,3.60918,3.61026,3.60448,3.61026,5270000.0
2008-01-28 02:09:00,3.60883,3.60896,3.60336,3.60495,3400000.0
2008-01-28 02:10:00,3.60887,3.61078,3.60501,3.61078,4140000.0
2008-01-28 02:11:00,3.60639,3.61012,3.59957,3.60931,8650000.0
2008-01-28 02:12:00,3.60946,3.60946,3.59899,3.60691,6400000.0
2008-01-28 02:13:00,3.61116,3.61116,3.6018,3.60495,6390000.0
2008-01-28 02:14:00,3.61083,3.61089,3.60533,3.60715,3770000.0
2008-01-28 02:15:00,3.60956,3.6105,3.60205,3.6105,4510000.0
2008-01-28 02:16:00,3.602,3.61005,3.602,3.61005,4890000.0
2008-01-28 02:17:00,3.60552,3.61145,3.60091,3.6069,4890000.0
2008-01-28 02:18:00,3.60047,3.60995,3.60002,3.60458,9020000.0
2008-01-28 02:19:00,3.60688,3.61092,3.60089,3.61033,4150000.0
2008-01-28 02:20:00,3.61057,3.61057,3.60119,3.60568,3750000.0
2008-01-28 02:21:00,3.60464,3.61322,3.60392,3.60697,6030000.0
2008-01-28 02:22:00,3.61004,3.61111,3.60327,3.60573,4140000.0
2008-01-28 02:23:00,3.60632,3.61077,3.60537,3.61077,3760000.0
2008-01-28 02:24:00,3.60941,3.61166,3.60408,3.61112,6030000.0
2008-01-28 02:25:00,3.60617,3.6126,3.60315,3.61206,6390000.0
2008-01-28 02:26:00,3.60473,3.61314,3.60248,3.61314,3770000.0
2008-01-28 02:27:00,3.60265,3.60968,3.60011,3.60968,9770000.0
2008-01-28 02:28:00,3.60508,3.60933,3.601,3.60781,6400000.0
2008-01-28 02:29:00,3.60978,3.61164,3.6055,3.60622,5630000.0
2008-01-28 02:30:00,3.61345,3.61374,3.60247,3.61067,7900000.0
2008-01-28 02:31:00,3.60884,3.61119,3.60156,3.6056,7140000.0
2008-01-28 02:32:00,3.60277,3.61187,3.60277,3.61117,5270000.0
2008-01-28 02:33:00,3.60501,3.61245,3.60501,3.6088,8630000.0
2008-01-28 02:34:00,3.61065,3.61065,3.60333,3.60543,5650000.0
2008-01-28 02:35:00,3.60567,3.60864,3.60127,3.60127,4890000.0
2008-01-28 02:36:00,3.60264,3.60926,3.60083,3.60926,6390000.0
2008-01-28 02:37:00,3.60359,3.61094,3.60359,3.61089,7140000.0
2008-01-28 02:38:00,3.60788,3.61209,3.60753,3.61066,5260000.0
2008-01-28 02:39:00,3.6089,3.6089,3.59881,3.60753,6390000.0
2008-01-28 02:40:00,3.60525,3.61044,3.60313,3.60947,6760000.0
2008-01-28 02:41:00,3.60681,3.61206,3.60212,3.60919,5640000.0
2008-01-28 02:42:00,3.60945,3.61153,3.60618,3.60618,6390000.0
2008-01-28 02:43:00,3.60748,3.61098,3.60424,3.60682,3780000.0
2008-01-28 02:44:00,3.61081,3.61081,3.60324,3.61003,4140000.0
2008-01-28 02:45:00,3.60925,3.61091,3.59605,3.60518,9790000.0
2008-01-28 02:46:00,3.60391,3.61047,3.60391,3.60927,3770000.0
2008-01-28 02:47:00,3.60458,3.60974,3.60458,3.60664,4880000.0
2008-01-28 02:48:00,3.60568,3.61245,3.60568,3.61024,5650000.0
2008-01-28 02:49:00,3.60585,3.61059,3.60585,3.60654,4140000.0
2008-01-28 02:50:00,3.60524,3.61023,3.60034,3.60941,6400000.0
2008-01-28 02:51:00,3.6066,3.60935,3.60196,3.60893,5640000.0
2008-01-28 02:52:00,3.60635,3.60992,3.60445,3.60952,5260000.0
2008-01-28 02:53:00,3.60912,3.61034,3.60364,3.61034,5280000.0
2008-01-28 02:54:00,3.60454,3.61132,3.60366,3.60581,6400000.0
2008-01-28 02:55:00,3.60658,3.61137,3.6018,3.60574,6400000.0
2008-01-28 02:56:00,3.60589,3.60869,3.5982,3.60474,4510000.0
2008-01-28 02:57:00,3.61089,3.61089,3.6035,3.60998,4520000.0
2008-01-28 02:58:00,3.60122,3.61227,3.60122,3.60669,5650000.0
2008-01-28 02:59:00,3.6092,3.6092,3.59991,3.6091,4510000.0
2008-01-28 03:00:00,3.60663,3.61613,3.60562,3.61226,6770000.0
2008-01-28 03:01:00,3.61076,3.61076,3.60527,3.61028,4140000.0
2008-01-28 03:02:00,3.61002,3.61002,3.59936,3.6048,4140000.0
2008-01-28 03:03:00,3.60484,3.61139,3.60248,3.61139,4520000.0
2008-01-28 03:04:00,3.6106,3.61125,3.60234,3.60557,7510000.0
2008-01-28 03:05:00,3.60825,3.60841,3.60048,3.60048,5260000.0
2008-01-28 03:06:00,3.60557,3.60957,3.60515,3.60582,3760000.0
2008-01-28 03:07:00,3.60831,3.60831,3.59607,3.60333,3760000.0
2008-01-28 03:08:00,3.60126,3.60932,3.60126,3.60492,4520000.0
2008-01-28 03:09:00,3.61091,3.611,3.60552,3.6059,4510000.0
2008-01-28 03:10:00,3.60387,3.61218,3.60387,3.61131,3760000.0
2008-01-28 03:11:00,3.60018,3.61042,3.59826,3.6083,6390000.0
2008-01-28 03:12:00,3.60692,3.61296,3.6028,3.61146,5670000.0
2008-01-28 03:13:00,3.6099,3.61068,3.60566,3.60947,5260000.0
2008-01-28 03:14:00,3.61011,3.61011,3.60435,3.60484,6010000.0
2008-01-28 03:15:00,3.60965,3.61259,3.60764,3.61185,4520000.0
2008-01-28 03:16:00,3.61049,3.61298,3.60308,3.60731,11300000.0
2008-01-28 03:17:00,3.60898,3.61065,3.60556,3.61065,4530000.0
2008-01-28 03:18:00,3.60693,3.61013,3.60065,3.61013,4880000.0
2008-01-28 03:19:00,3.60691,3.61226,3.60213,3.60213,5260000.0
2008-01-28 03:20:00,3.6067,3.61029,3.60072,3.60847,5280000.0
2008-01-28 03:21:00,3.61061,3.61061,3.6054,3.60982,4880000.0
2008-01-28 03:22:00,3.6068,3.61152,3.60536,3.61152,3020000.0
2008-01-28 03:23:00,3.61092,3.61092,3.60133,3.60949,4920000.0
2008-01-28 03:24:00,3.60641,3.60641,3.60231,3.60472,1880000.0
2008-01-28 03:25:00,3.60613,3.61094,3.60145,3.60593,5280000.0
2008-01-28 03:26:00,3.61094,3.61116,3.60188,3.61029,4520000.0
2008-01-28 03:27:00,3.60995,3.61048,3.60645,3.61048,2630000.0
2008-01-28 03:28:00,3.6029,3.60417,3.59472,3.60417,3010000.0
2008-01-28 03:29:00,3.60626,3.61001,3.60626,3.60963,4520000.0
2008-01-28 03:30:00,3.61173,3.61173,3.60082,3.61072,9410000.0
2008-01-28 03:31:00,3.61041,3.61191,3.60416,3.6117,6400000.0
2008-01-28 03:32:00,3.60122,3.60986,3.60029,3.60986,6760000.0
2008-01-28 03:33:00,3.60969,3.61034,3.60464,3.60999,4140000.0
2008-01-28 03:34:00,3.61036,3.61046,3.60404,3.60929,3770000.0
2008-01-28 03:35:00,3.60561,3.61041,3.59896,3.61041,4140000.0
2008-01-28 03:36:00,3.6108,3.61128,3.60207,3.60622,4510000.0
2008-01-28 03:37:00,3.61047,3.61062,3.60389,3.61062,6390000.0
2008-01-28 03:38:00,3.60424,3.61065,3.6033,3.60996,3030000.0
2008-01-28 03:39:00,3.60481,3.61095,3.60481,3.61095,5630000.0
2008-01-28 03:40:00,3.60152,3.61113,3.60152,3.6108,3760000.0
2008-01-28 03:41:00,3.60824,3.60896,3.60438,3.60582,3400000.0
2008-01-28 03:42:00,3.61092,3.61092,3.60152,3.60152,5630000.0
2008-01-28 03:43:00,3.6049,3.61038,3.5996,3.61038,4510000.0
2008-01-28 03:44:00,3.60034,3.60868,3.59936,3.60868,4890000.0
2008-01-28 03:45:00,3.61385,3.61385,3.60214,3.61008,7540000.0
2008-01-28 03:46:00,3.60888,3.61004,3.60487,3.60935,4520000.0
2008-01-28 03:47:00,3.60943,3.61029,3.60049,3.61029,7510000.0
2008-01-28 03:48:00,3.60654,3.61108,3.60456,3.60456,2650000.0
2008-01-28 03:49:00,3.60458,3.60942,3.60197,3.60905,5260000.0
2008-01-28 03:50:00,3.60887,3.60953,3.60405,3.60713,5260000.0
2008-01-28 03:51:00,3.60556,3.61092,3.6046,3.61092,3010000.0
2008-01-28 03:52:00,3.6095,3.60963,3.59851,3.60963,4890000.0
2008-01-28 03:53:00,3.61082,3.61087,3.60408,3.60408,4140000.0
2008-01-28 03:55:00,3.60466,3.60931,3.60317,3.60931,4510000.0
2008-01-28 03:56:00,3.60617,3.61051,3.60153,3.60153,4510000.0
2008-01-28 03:57:00,3.59943,3.60875,3.59943,3.60872,9770000.0
2008-01-28 03:58:00,3.60969,3.61002,3.60099,3.60099,8280000.0
2008-01-28 04:00:00,3.613,3.613,3.60475,3.60983,6410000.0
2008-01-28 04:01:00,3.61025,3.61088,3.60132,3.60132,8280000.0
2008-01-28 04:03:00,3.60437,3.60759,3.59466,3.60345,7890000.0
2008-01-28 04:04:00,3.60606,3.612,3.60189,3.602,6010000.0
2008-01-28 04:05:00,3.60173,3.60949,3.60173,3.60949,4880000.0
2008-01-28 04:06:00,3.60426,3.60823,3.59716,3.60746,6770000.0
2008-01-28 04:07:00,3.60009,3.60896,3.59871,3.60037,7130000.0
2008-01-28 04:08:00,3.60618,3.61071,3.60104,3.60537,5260000.0
2008-01-28 04:09:00,3.60994,3.61015,3.6051,3.60703,6020000.0
2008-01-28 04:10:00,3.60295,3.61349,3.60295,3.61033,7520000.0
2008-01-28 04:11:00,3.60484,3.60951,3.59961,3.60107,5650000.0
2008-01-28 04:12:00,3.6054,3.61085,3.60264,3.60764,6380000.0
2008-01-28 04:13:00,3.60571,3.61101,3.60571,3.61101,1500000.0
2008-01-28 04:14:00,3.60818,3.60959,3.60408,3.60574,7140000.0
2008-01-28 04:15:00,3.61167,3.61214,3.60316,3.6067,6030000.0
2008-01-28 04:16:00,3.60164,3.60977,3.60164,3.60977,3750000.0
2008-01-28 04:17:00,3.61085,3.61085,3.60249,3.60249,1880000.0
2008-01-28 04:18:00,3.60409,3.6089,3.59844,3.60478,4510000.0
2008-01-28 04:19:00,3.60869,3.60869,3.59665,3.60002,5630000.0
2008-01-28 04:21:00,3.59946,3.60964,3.59673,3.60964,7140000.0
2008-01-28 04:22:00,3.60493,3.6105,3.60129,3.6105,6760000.0
2008-01-28 04:23:00,3.60774,3.60999,3.60508,3.60926,6750000.0
2008-01-28 04:24:00,3.60782,3.60786,3.59254,3.60475,10880000.0
2008-01-28 04:25:00,3.61096,3.61334,3.60226,3.60226,10130000.0
2008-01-28 04:26:00,3.60286,3.61,3.59714,3.61,7500000.0
2008-01-28 04:28:00,3.60427,3.61068,3.59793,3.61068,6390000.0
2008-01-28 04:29:00,3.60599,3.61185,3.60195,3.61185,4510000.0
2008-01-28 04:30:00,3.61155,3.61155,3.60401,3.60912,5640000.0
2008-01-28 04:31:00,3.60409,3.60947,3.59939,3.60947,12040000.0
2008-01-28 04:32:00,3.60467,3.61326,3.60209,3.60237,4880000.0
2008-01-28 04:33:00,3.60788,3.60788,3.60232,3.60379,5260000.0
2008-01-28 04:34:00,3.61105,3.61105,3.60145,3.6054,4520000.0
2008-01-28 04:35:00,3.61004,3.6126,3.60263,3.60713,4140000.0
2008-01-28 04:36:00,3.59968,3.60807,3.59669,3.60557,8270000.0
2008-01-28 04:37:00,3.60985,3.61099,3.60235,3.61099,4130000.0
2008-01-28 04:38:00,3.60609,3.607,3.59693,3.60137,7140000.0
2008-01-28 04:39:00,3.60094,3.61019,3.60081,3.61019,6380000.0
2008-01-28 04:40:00,3.60521,3.60792,3.60102,3.60792,3010000.0
2008-01-28 04:41:00,3.6099,3.6099,3.60493,3.60824,2640000.0
2008-01-28 04:42:00,3.6045,3.61504,3.60442,3.60707,8660000.0
2008-01-28 04:43:00,3.60201,3.60827,3.59495,3.60827,5630000.0
2008-01-28 04:44:00,3.60557,3.61031,3.60517,3.6093,4510000.0
2008-01-28 04:45:00,3.61211,3.61211,3.59626,3.60123,13550000.0
2008-01-28 04:46:00,3.61052,3.61212,3.60496,3.60496,7900000.0
2008-01-28 04:47:00,3.60954,3.61095,3.60141,3.60548,7890000.0
2008-01-28 04:48:00,3.60754,3.60872,3.59881,3.60118,4140000.0
2008-01-28 04:49:00,3.61165,3.61193,3.6041,3.61184,4890000.0
2008-01-28 04:50:00,3.60615,3.61051,3.60354,3.60414,5270000.0
2008-01-28 04:51:00,3.60887,3.60936,3.59799,3.60936,4140000.0
2008-01-28 04:52:00,3.61159,3.61237,3.60648,3.60648,6380000.0
2008-01-28 04:53:00,3.6107,3.6107,3.60377,3.60934,5260000.0
2008-01-28 04:54:00,3.60637,3.6095,3.60579,3.6092,4130000.0
2008-01-28 04:55:00,3.60575,3.61215,3.60575,3.61057,5250000.0
2008-01-28 04:56:00,3.6062,3.60854,3.60093,3.6046,10150000.0
2008-01-28 04:57:00,3.60133,3.61017,3.60013,3.60013,6030000.0
2008-01-28 04:58:00,3.60568,3.60869,3.60568,3.60736,4150000.0
2008-01-28 04:59:00,3.59562,3.60559,3.59562,3.60503,9020000.0
2008-01-28 05:00:00,3.61266,3.61266,3.60145,3.60919,11280000.0
2008-01-28 05:01:00,3.60955,3.60955,3.60559,3.60852,3380000.0
2008-01-28 05:02:00,3.6102,3.61156,3.60273,3.61156,7140000.0
2008-01-28 05:03:00,3.60699,3.61052,3.60079,3.61052,7140000.0
2008-01-28 05:04:00,3.60864,3.6099,3.6044,3.60533,7530000.0
2008-01-28 05:05:00,3.60537,3.61101,3.59979,3.61101,5640000.0
2008-01-28 05:06:00,3.61068,3.61068,3.60037,3.60885,3010000.0
2008-01-28 05:07:00,3.60996,3.60996,3.60367,3.60523,4520000.0
2008-01-28 05:08:00,3.60548,3.61066,3.60548,3.61066,4890000.0
2008-01-28 05:09:00,3.60883,3.60886,3.59685,3.60263,7880000.0
2008-01-28 05:10:00,3.60951,3.60951,3.60462,3.60478,4880000.0
2008-01-28 05:11:00,3.60412,3.61211,3.60096,3.60691,7520000.0
2008-01-28 05:13:00,3.59343,3.60501,3.59134,3.60436,7910000.0
2008-01-28 05:14:00,3.60746,3.61082,3.60382,3.60543,4140000.0
2008-01-28 05:15:00,3.61171,3.61171,3.5978,3.60757,5260000.0
2008-01-28 05:16:00,3.60384,3.61232,3.60384,3.60603,7890000.0
2008-01-28 05:17:00,3.61016,3.61016,3.60089,3.60324,5260000.0
2008-01-28 05:18:00,3.60473,3.60825,3.60236,3.60236,4880000.0
2008-01-28 05:19:00,3.60374,3.60911,3.60017,3.60911,6380000.0
2008-01-28 05:20:00,3.60983,3.61131,3.60498,3.61131,6020000.0
2008-01-28 05:21:00,3.60419,3.61015,3.5976,3.60386,8260000.0
2008-01-28 05:22:00,3.61081,3.61147,3.60156,3.6039,6010000.0
2008-01-28 05:23:00,3.5977,3.61017,3.5977,3.60566,11680000.0
2008-01-28 05:24:00,3.60649,3.60649,3.60562,3.60562,1130000.0
2008-01-28 05:25:00,3.60727,3.61087,3.59946,3.60513,4890000.0
2008-01-28 05:26:00,3.60027,3.60758,3.60027,3.60554,3390000.0
2008-01-28 05:27:00,3.60232,3.60438,3.59452,3.59884,6400000.0
2008-01-28 05:30:00,3.61334,3.61334,3.5977,3.61004,7160000.0
2008-01-28 05:31:00,3.60946,3.60946,3.60082,3.60868,9020000.0
2008-01-28 05:32:00,3.60537,3.60991,3.59992,3.60991,5640000.0
2008-01-28 05:33:00,3.6089,3.6089,3.59691,3.60311,3780000.0
2008-01-28 05:34:00,3.61102,3.61102,3.60572,3.60941,3760000.0
2008-01-28 05:35:00,3.60888,3.60976,3.60114,3.60976,4890000.0
2008-01-28 05:36:00,3.60789,3.60934,3.60322,3.60744,6390000.0
2008-01-28 05:37:00,3.60631,3.61158,3.60058,3.60412,8640000.0
2008-01-28 05:38:00,3.60919,3.60919,3.60027,3.60091,5640000.0
2008-01-28 05:39:00,3.60942,3.60942,3.59681,3.60274,14280000.0
2008-01-28 05:40:00,3.60978,3.61038,3.60117,3.61038,3380000.0
2008-01-28 05:41:00,3.60664,3.60884,3.60208,3.60362,5280000.0
2008-01-28 05:42:00,3.61056,3.61072,3.60443,3.60991,4150000.0
2008-01-28 05:43:00,3.61056,3.61056,3.60155,3.60155,4510000.0
2008-01-28 05:44:00,3.60095,3.60987,3.60095,3.60739,3390000.0
2008-01-28 05:45:00,3.61288,3.61288,3.60537,3.61113,3390000.0
2008-01-28 05:46:00,3.60987,3.60987,3.6022,3.60949,6020000.0
2008-01-28 05:47:00,3.609,3.61057,3.60119,3.60119,7140000.0
2008-01-28 05:48:00,3.60931,3.60931,3.60926,3.60926,1130000.0
2008-01-28 05:49:00,3.60953,3.61068,3.6011,3.60934,5650000.0
2008-01-28 05:50:00,3.60333,3.60967,3.60271,3.60932,4900000.0
2008-01-28 05:51:00,3.60985,3.6099,3.60099,3.6099,4160000.0
2008-01-28 05:52:00,3.61072,3.61108,3.60948,3.61072,4510000.0
2008-01-28 05:53:00,3.60377,3.61015,3.59626,3.61015,4140000.0
2008-01-28 05:54:00,3.60232,3.61379,3.60018,3.60018,9010000.0
2008-01-28 05:55:00,3.61137,3.61189,3.60498,3.60498,4510000.0
2008-01-28 05:56:00,3.60923,3.60933,3.60277,3.60894,4530000.0
2008-01-28 05:57:00,3.6109,3.6109,3.60303,3.60988,5630000.0
2008-01-28 05:58:00,3.60019,3.60979,3.60019,3.60979,6010000.0
2008-01-28 05:59:00,3.60917,3.60979,3.603,3.60483,7880000.0
2008-01-28 06:00:00,3.61307,3.61307,3.60083,3.60973,9400000.0
2008-01-28 06:01:00,3.60982,3.61111,3.60575,3.6065,6390000.0
2008-01-28 06:02:00,3.61068,3.61097,3.60405,3.60405,10140000.0
2008-01-28 06:03:00,3.60497,3.61255,3.60497,3.61011,7130000.0
2008-01-28 06:04:00,3.61077,3.61139,3.60134,3.61139,6020000.0
2008-01-28 06:05:00,3.60663,3.61006,3.60535,3.6088,4890000.0
2008-01-28 06:06:00,3.61028,3.61028,3.60107,3.60579,3020000.0
2008-01-28 06:07:00,3.61038,3.61049,3.60081,3.60081,6390000.0
2008-01-28 06:08:00,3.61055,3.61133,3.60576,3.61097,5260000.0
2008-01-28 06:09:00,3.60542,3.61001,3.60542,3.60938,4510000.0
2008-01-28 06:10:00,3.60458,3.60976,3.60276,3.6088,6400000.0
2008-01-28 06:11:00,3.61059,3.61075,3.60113,3.61059,4890000.0
2008-01-28 06:12:00,3.60291,3.61473,3.60291,3.61153,7520000.0
2008-01-28 06:13:00,3.61077,3.61077,3.60492,3.60951,3780000.0
2008-01-28 06:14:00,3.60921,3.61387,3.60336,3.60336,4130000.0
2008-01-28 06:15:00,3.61422,3.61422,3.60462,3.60609,8280000.0
2008-01-28 06:16:00,3.61054,3.61143,3.60971,3.61026,6390000.0
2008-01-28 06:17:00,3.61061,3.61088,3.59895,3.60111,5260000.0
2008-01-28 06:18:00,3.61054,3.61111,3.6014,3.60935,6380000.0
2008-01-28 06:19:00,3.60914,3.61078,3.6006,3.61045,4510000.0
2008-01-28 06:20:00,3.59648,3.61355,3.59648,3.61199,5260000.0
2008-01-28 06:21:00,3.60998,3.611,3.60136,3.61082,4150000.0
2008-01-28 06:22:00,3.60936,3.61055,3.60438,3.60672,5650000.0
2008-01-28 06:23:00,3.61085,3.6115,3.60123,3.6115,5640000.0
2008-01-28 06:24:00,3.61032,3.61084,3.60552,3.60552,3390000.0
2008-01-28 06:25:00,3.6107,3.61601,3.60342,3.6075,6010000.0
2008-01-28 06:26:00,3.61088,3.61168,3.60394,3.6112,3770000.0
2008-01-28 06:27:00,3.60982,3.61093,3.60506,3.61093,5260000.0
2008-01-28 06:28:00,3.60443,3.60891,3.60194,3.60194,2270000.0
2008-01-28 06:29:00,3.60605,3.61213,3.60468,3.60929,5260000.0
2008-01-28 06:30:00,3.60883,3.6128,3.60198,3.60198,4540000.0
2008-01-28 06:31:00,3.61078,3.61137,3.60159,3.61122,4510000.0
2008-01-28 06:32:00,3.61142,3.61157,3.60314,3.60964,4130000.0
2008-01-28 06:33:00,3.60903,3.61043,3.60333,3.61043,7510000.0
2008-01-28 06:34:00,3.60985,3.61231,3.60284,3.61105,9770000.0
2008-01-28 06:35:00,3.60623,3.61174,3.60136,3.60136,4880000.0
2008-01-28 06:36:00,3.60993,3.60993,3.59986,3.60452,5630000.0
2008-01-28 06:37:00,3.61101,3.61144,3.60472,3.61073,4890000.0
2008-01-28 06:38:00,3.60944,3.61134,3.60155,3.60733,4520000.0
2008-01-28 06:39:00,3.61121,3.61302,3.60708,3.60708,3770000.0
2008-01-28 06:40:00,3.61054,3.6129,3.60672,3.60896,6400000.0
2008-01-28 06:41:00,3.61147,3.61241,3.60578,3.61192,4900000.0
2008-01-28 06:42:00,3.6105,3.6105,3.60532,3.60562,4880000.0
2008-01-28 06:43:00,3.60407,3.61083,3.60407,3.60408,5260000.0
2008-01-28 06:44:00,3.60909,3.61121,3.60388,3.60388,8260000.0
2008-01-28 06:45:00,3.61265,3.6133,3.60621,3.61,8630000.0
2008-01-28 06:46:00,3.60325,3.60918,3.60325,3.60468,5630000.0
2008-01-28 06:47:00,3.60589,3.61046,3.60553,3.60553,4890000.0
2008-01-28 06:48:00,3.60265,3.60618,3.60008,3.60064,4890000.0
2008-01-28 06:49:00,3.61053,3.61316,3.60498,3.60629,5270000.0
2008-01-28 06:50:00,3.60833,3.60847,3.60165,3.60436,4150000.0
2008-01-28 06:51:00,3.60901,3.60964,3.6033,3.60964,3380000.0
2008-01-28 06:52:00,3.60464,3.61057,3.59977,3.61057,4890000.0
2008-01-28 06:53:00,3.6066,3.61308,3.60626,3.60626,6390000.0
2008-01-28 06:54:00,3.60981,3.61275,3.60647,3.60647,4900000.0
2008-01-28 06:55:00,3.61156,3.61156,3.60544,3.60928,5630000.0
2008-01-28 06:56:00,3.60612,3.60946,3.60321,3.60898,3380000.0
2008-01-28 06:57:00,3.61039,3.61039,3.60207,3.60597,7520000.0
2008-01-28 06:58:00,3.61026,3.61026,3.6033,3.60985,6400000.0
2008-01-28 06:59:00,3.60944,3.60977,3.60039,3.60741,4880000.0
2008-01-28 07:00:00,3.60896,3.61269,3.6022,3.60623,6760000.0
2008-01-28 07:01:00,3.61161,3.6131,3.60278,3.61171,5280000.0
2008-01-28 07:02:00,3.61038,3.61092,3.60152,3.60562,5270000.0
2008-01-28 07:03:00,3.60581,3.61087,3.60215,3.60476,5650000.0
2008-01-28 07:04:00,3.60647,3.61064,3.59958,3.60905,7520000.0
2008-01-28 07:05:00,3.60452,3.61107,3.60134,3.6108,6390000.0
2008-01-28 07:06:00,3.61163,3.61163,3.60142,3.60411,5630000.0
2008-01-28 07:07:00,3.60235,3.60755,3.59427,3.60368,8260000.0
2008-01-28 07:08:00,3.61031,3.61102,3.60023,3.60959,4140000.0
2008-01-28 07:10:00,3.60708,3.60977,3.60082,3.60117,4510000.0
2008-01-28 07:11:00,3.59732,3.60698,3.59506,3.60698,4140000.0
2008-01-28 07:12:00,3.60947,3.60947,3.5978,3.60472,9020000.0
2008-01-28 07:13:00,3.60614,3.61165,3.60139,3.61125,6010000.0
2008-01-28 07:14:00,3.60107,3.61011,3.60011,3.61011,4150000.0
2008-01-28 07:15:00,3.61247,3.61247,3.60064,3.6053,5270000.0
2008-01-28 07:16:00,3.60526,3.60526,3.60526,3.60526,750000.0
2008-01-28 07:17:00,3.60982,3.60982,3.59974,3.60649,4150000.0
2008-01-28 07:18:00,3.60617,3.61199,3.60548,3.60992,4880000.0
2008-01-28 07:19:00,3.60624,3.61035,3.59916,3.60546,4140000.0
2008-01-28 07:20:00,3.60649,3.6118,3.60313,3.60606,6390000.0
2008-01-28 07:21:00,3.60848,3.60909,3.5998,3.60909,4520000.0
2008-01-28 07:22:00,3.60782,3.6133,3.60324,3.61144,6400000.0
2008-01-28 07:23:00,3.61068,3.61068,3.60516,3.61058,5280000.0
2008-01-28 07:24:00,3.60202,3.61298,3.6014,3.60167,5260000.0
2008-01-28 07:25:00,3.6004,3.60844,3.59638,3.60746,7160000.0
2008-01-28 07:26:00,3.60976,3.61215,3.60235,3.61158,4900000.0
2008-01-28 07:27:00,3.60389,3.61051,3.60022,3.60022,4140000.0
2008-01-28 07:28:00,3.60139,3.613,3.60139,3.6084,4140000.0
2008-01-28 07:29:00,3.6108,3.6108,3.60095,3.60623,6750000.0
2008-01-28 07:30:00,3.60846,3.60995,3.60135,3.60995,7900000.0
2008-01-28 07:31:00,3.60345,3.6057,3.60123,3.60123,4510000.0
2008-01-28 07:32:00,3.60676,3.61469,3.60667,3.60983,3400000.0
2008-01-28 07:33:00,3.60299,3.60454,3.59412,3.59412,4140000.0
2008-01-28 07:34:00,3.61371,3.61405,3.60435,3.6075,4890000.0
2008-01-28 07:35:00,3.60937,3.61494,3.60937,3.61428,3770000.0
2008-01-28 07:36:00,3.60821,3.61634,3.60529,3.61455,7510000.0
2008-01-28 07:37:00,3.6023,3.61318,3.60094,3.61318,7900000.0
2008-01-28 07:38:00,3.59998,3.61339,3.59739,3.61339,18410000.0
2008-01-28 07:39:00,3.6128,3.61412,3.60437,3.60946,4140000.0
2008-01-28 07:40:00,3.61064,3.61584,3.60918,3.61584,6020000.0
2008-01-28 07:41:00,3.61009,3.61401,3.60442,3.60908,9020000.0
2008-01-28 07:42:00,3.60874,3.61526,3.60477,3.61453,6380000.0
2008-01-28 07:43:00,3.61384,3.61556,3.60735,3.61268,4880000.0
2008-01-28 07:44:00,3.61331,3.61331,3.60351,3.60351,6010000.0
2008-01-28 07:45:00,3.61736,3.61736,3.60525,3.61048,10520000.0
2008-01-28 07:46:00,3.61489,3.61489,3.60865,3.61279,3400000.0
2008-01-28 07:47:00,3.6136,3.61691,3.60686,3.61538,7510000.0
2008-01-28 07:48:00,3.61541,3.61807,3.60756,3.61487,3760000.0
2008-01-28 07:49:00,3.61502,3.61502,3.60972,3.61462,5260000.0
2008-01-28 07:50:00,3.61485,3.61485,3.60232,3.61158,4510000.0
2008-01-28 07:51:00,3.61246,3.61829,3.61109,3.61564,6020000.0
2008-01-28 07:54:00,3.60372,3.60418,3.59668,3.59668,5630000.0
2008-01-28 07:55:00,3.61409,3.61507,3.60815,3.61469,4130000.0
2008-01-28 07:56:00,3.6101,3.61617,3.6101,3.61497,7160000.0
2008-01-28 07:57:00,3.61436,3.61807,3.60942,3.61619,6770000.0
2008-01-28 07:58:00,3.61098,3.61264,3.60028,3.61089,4890000.0
2008-01-28 08:00:00,3.61293,3.61627,3.60987,3.61627,4520000.0
2008-01-28 08:01:00,3.60479,3.61915,3.60479,3.61694,9410000.0
2008-01-28 08:02:00,3.60817,3.61442,3.60529,3.61398,4510000.0
2008-01-28 08:03:00,3.61135,3.61469,3.60228,3.61469,4520000.0
2008-01-28 08:04:00,3.61304,3.6148,3.60518,3.60929,7510000.0
2008-01-28 08:05:00,3.60957,3.61368,3.60504,3.61078,4890000.0
2008-01-28 08:06:00,3.61523,3.61716,3.60918,3.61012,7140000.0
2008-01-28 08:07:00,3.61118,3.61442,3.60555,3.61084,6400000.0
2008-01-28 08:08:00,3.60955,3.61469,3.60852,3.61301,3780000.0
2008-01-28 08:09:00,3.61497,3.61497,3.60986,3.6123,5640000.0
2008-01-28 08:10:00,3.61364,3.61364,3.60441,3.60867,5260000.0
2008-01-28 08:11:00,3.61207,3.61608,3.60663,3.60917,5260000.0
2008-01-28 08:12:00,3.60878,3.61876,3.60878,3.61533,6760000.0
2008-01-28 08:13:00,3.61536,3.61552,3.60612,3.60612,7160000.0
2008-01-28 08:14:00,3.61586,3.61741,3.60655,3.60682,13560000.0
2008-01-28 08:15:00,3.61755,3.61755,3.60764,3.60988,5280000.0
2008-01-28 08:16:00,3.61396,3.61517,3.60996,3.61517,4510000.0
2008-01-28 08:17:00,3.6116,3.6174,3.61059,3.6106,6030000.0
2008-01-28 08:19:00,3.61516,3.61606,3.60848,3.61047,6380000.0
2008-01-28 08:20:00,3.6073,3.61604,3.6073,3.61032,4510000.0
2008-01-28 08:21:00,3.61552,3.61552,3.60612,3.61044,8640000.0
2008-01-28 08:22:00,3.60581,3.61518,3.60581,3.61352,2640000.0
2008-01-28 08:23:00,3.60815,3.61207,3.60131,3.60746,4880000.0
2008-01-28 08:24:00,3.60629,3.61408,3.60629,3.60927,4880000.0
2008-01-28 08:25:00,3.61549,3.61566,3.60624,3.61558,5260000.0
2008-01-28 08:26:00,3.60971,3.61078,3.60778,3.60831,4510000.0
2008-01-28 08:27:00,3.60979,3.61181,3.60058,3.60907,5640000.0
2008-01-28 08:28:00,3.61501,3.61576,3.61402,3.61402,4140000.0
2008-01-28 08:29:00,3.61587,3.61794,3.60855,3.61113,9780000.0
2008-01-28 08:30:00,3.60942,3.61931,3.60942,3.61722,7140000.0
2008-01-28 08:31:00,3.61643,3.61686,3.61051,3.61135,5640000.0
2008-01-28 08:32:00,3.61099,3.61465,3.60279,3.607,5260000.0
2008-01-28 08:33:00,3.61532,3.61655,3.60692,3.61048,4520000.0
2008-01-28 08:34:00,3.60935,3.61625,3.60908,3.61033,5270000.0
2008-01-28 08:35:00,3.61273,3.61355,3.60305,3.60874,6780000.0
2008-01-28 08:36:00,3.61686,3.61749,3.60734,3.60952,6770000.0
2008-01-28 08:37:00,3.61358,3.61595,3.60712,3.61423,6770000.0
2008-01-28 08:38:00,3.61328,3.61457,3.60264,3.60928,7140000.0
2008-01-28 08:39:00,3.61052,3.61657,3.60594,3.61142,10520000.0
2008-01-28 08:40:00,3.61013,3.61467,3.60583,3.60886,5260000.0
2008-01-28 08:41:00,3.6131,3.61382,3.60462,3.60811,4510000.0
2008-01-28 08:42:00,3.61216,3.61413,3.60861,3.61413,6400000.0
2008-01-28 08:43:00,3.60364,3.61079,3.59942,3.6069,7140000.0
2008-01-28 08:44:00,3.60954,3.61494,3.60552,3.61431,6380000.0
2008-01-28 08:45:00,3.61142,3.61441,3.60407,3.61441,12010000.0
2008-01-28 08:46:00,3.61378,3.61682,3.61147,3.6154,5260000.0
2008-01-28 08:47:00,3.61361,3.61493,3.60241,3.61441,9020000.0
2008-01-28 08:48:00,3.61019,3.6158,3.60667,3.61144,6390000.0
2008-01-28 08:49:00,3.60707,3.61652,3.60472,3.60472,6390000.0
2008-01-28 08:50:00,3.61127,3.61625,3.60641,3.61076,9410000.0
2008-01-28 08:51:00,3.61444,3.61444,3.6034,3.61,3000000.0
2008-01-28 08:52:00,3.61537,3.61644,3.60602,3.60722,3770000.0
2008-01-28 08:53:00,3.61418,3.61442,3.60492,3.6091,11650000.0
2008-01-28 08:54:00,3.60861,3.61054,3.60215,3.60234,4880000.0
2008-01-28 08:55:00,3.60497,3.61372,3.60391,3.60391,6010000.0
2008-01-28 08:56:00,3.61381,3.61408,3.60469,3.61344,4880000.0
2008-01-28 08:57:00,3.6139,3.61538,3.60864,3.6116,7130000.0
2008-01-28 08:58:00,3.61353,3.61719,3.60717,3.61529,6000000.0
2008-01-28 08:59:00,3.61571,3.61582,3.60503,3.61582,9770000.0
2008-01-28 09:00:00,3.61285,3.61817,3.60754,3.61005,6760000.0
2008-01-28 09:01:00,3.61447,3.61603,3.60589,3.6133,6770000.0
2008-01-28 09:02:00,3.61023,3.61548,3.60645,3.61548,4880000.0
2008-01-28 09:03:00,3.61551,3.6186,3.6107,3.61177,5260000.0
2008-01-28 09:04:00,3.61406,3.61768,3.60428,3.60428,4890000.0
2008-01-28 09:05:00,3.60222,3.61253,3.60019,3.61253,9020000.0
2008-01-28 09:06:00,3.60586,3.61806,3.60586,3.61307,8270000.0
2008-01-28 09:07:00,3.61725,3.6179,3.60738,3.61232,6400000.0
2008-01-28 09:08:00,3.61122,3.61361,3.60745,3.61174,4510000.0
2008-01-28 09:09:00,3.6118,3.61951,3.60893,3.61295,9380000.0
2008-01-28 09:10:00,3.61406,3.61836,3.6094,3.61207,5270000.0
2008-01-28 09:11:00,3.61411,3.61611,3.61058,3.61058,6020000.0
2008-01-28 09:12:00,3.61569,3.61691,3.60682,3.61468,6380000.0
2008-01-28 09:13:00,3.61566,3.61796,3.60788,3.61284,6400000.0
2008-01-28 09:14:00,3.61588,3.61588,3.6052,3.6104,6770000.0
2008-01-28 09:15:00,3.61798,3.61798,3.60526,3.6128,4510000.0
2008-01-28 09:16:00,3.60816,3.61389,3.60816,3.61389,4520000.0
2008-01-28 09:17:00,3.60965,3.61288,3.60325,3.60933,8260000.0
2008-01-28 09:18:00,3.61613,3.61812,3.60925,3.61472,5260000.0
2008-01-28 09:19:00,3.61451,3.61927,3.60972,3.60972,4890000.0
2008-01-28 09:20:00,3.61598,3.61836,3.60875,3.61759,7520000.0
2008-01-28 09:21:00,3.61381,3.61906,3.61102,3.61556,10150000.0
2008-01-28 09:22:00,3.61523,3.618,3.60805,3.61095,10900000.0
2008-01-28 09:23:00,3.6155,3.6155,3.60425,3.60959,4880000.0
2008-01-28 09:24:00,3.60692,3.61469,3.60692,3.6089,10130000.0
2008-01-28 09:25:00,3.61846,3.61875,3.60784,3.60784,5260000.0
2008-01-28 09:26:00,3.61613,3.61792,3.60706,3.61231,8260000.0
2008-01-28 09:27:00,3.6081,3.61815,3.6081,3.61575,5260000.0
2008-01-28 09:28:00,3.61624,3.61658,3.60914,3.60914,4900000.0
2008-01-28 09:29:00,3.61606,3.61843,3.61066,3.61842,6390000.0
2008-01-28 09:30:00,3.61711,3.61725,3.60754,3.61725,7890000.0
2008-01-28 09:31:00,3.61339,3.61491,3.60948,3.61491,4880000.0
2008-01-28 09:32:00,3.61579,3.61673,3.60854,3.60854,4510000.0
2008-01-28 09:33:00,3.61074,3.61708,3.60591,3.61254,10150000.0
2008-01-28 09:34:00,3.60518,3.6125,3.6021,3.60699,7510000.0
2008-01-28 09:35:00,3.61254,3.61321,3.60305,3.61235,14670000.0
2008-01-28 09:36:00,3.60881,3.61376,3.6068,3.61161,5260000.0
2008-01-28 09:37:00,3.61132,3.61532,3.60627,3.6139,7510000.0
2008-01-28 09:38:00,3.61113,3.61788,3.60285,3.61261,11650000.0
2008-01-28 09:39:00,3.60952,3.61442,3.60952,3.60959,4140000.0
2008-01-28 09:40:00,3.60992,3.61655,3.60704,3.61133,5650000.0
2008-01-28 09:41:00,3.60898,3.62129,3.60898,3.61672,7140000.0
2008-01-28 09:42:00,3.61704,3.6199,3.61256,3.61764,3770000.0
2008-01-28 09:43:00,3.61764,3.61964,3.60867,3.60867,8280000.0
2008-01-28 09:44:00,3.61586,3.61586,3.60551,3.6107,8650000.0
2008-01-28 09:45:00,3.61944,3.61965,3.6052,3.61596,10520000.0
2008-01-28 09:46:00,3.61252,3.6195,3.61252,3.61861,4510000.0
2008-01-28 09:47:00,3.61826,3.62041,3.60982,3.61826,10900000.0
2008-01-28 09:48:00,3.61388,3.6196,3.613,3.6196,3400000.0
2008-01-28 09:49:00,3.6193,3.62132,3.61249,3.62132,5630000.0
2008-01-28 09:50:00,3.62129,3.62252,3.61811,3.62099,4140000.0
2008-01-28 09:51:00,3.62121,3.62258,3.6106,3.61631,7140000.0
2008-01-28 09:52:00,3.6135,3.62088,3.6135,3.6147,4890000.0
2008-01-28 09:53:00,3.6178,3.62121,3.6117,3.61403,7510000.0
2008-01-28 09:54:00,3.61845,3.61982,3.60796,3.61804,11260000.0
2008-01-28 09:55:00,3.61263,3.61977,3.60701,3.61408,10140000.0
2008-01-28 09:56:00,3.60833,3.61778,3.60743,3.61668,4520000.0
2008-01-28 09:57:00,3.6164,3.61892,3.60599,3.61892,10890000.0
2008-01-28 09:58:00,3.61251,3.61711,3.61025,3.61033,4900000.0
2008-01-28 09:59:00,3.61326,3.61855,3.60849,3.61555,13900000.0
2008-01-28 10:00:00,3.61859,3.61859,3.60755,3.6184,10900000.0
2008-01-28 10:01:00,3.61612,3.61747,3.60883,3.6169,9030000.0
2008-01-28 10:02:00,3.61513,3.61987,3.61047,3.61477,9390000.0
2008-01-28 10:03:00,3.61426,3.62076,3.61163,3.61822,6760000.0
2008-01-28 10:04:00,3.61657,3.61657,3.60426,3.6142,9020000.0
2008-01-28 10:05:00,3.61863,3.61902,3.60936,3.61698,6010000.0
2008-01-28 10:06:00,3.61803,3.61935,3.61124,3.61935,6750000.0
2008-01-28 10:07:00,3.61797,3.61822,3.6136,3.61822,7500000.0
2008-01-28 10:08:00,3.61403,3.6204,3.60805,3.61052,7530000.0
2008-01-28 10:09:00,3.61584,3.61941,3.60977,3.60977,6770000.0
2008-01-28 10:10:00,3.61729,3.61929,3.61279,3.61785,4510000.0
2008-01-28 10:11:00,3.61317,3.61896,3.61191,3.61896,5250000.0
2008-01-28 10:12:00,3.61606,3.61801,3.6112,3.61412,7510000.0
2008-01-28 10:13:00,3.61857,3.61857,3.60923,3.6117,4150000.0
2008-01-28 10:14:00,3.62139,3.62271,3.61049,3.61594,9010000.0
2008-01-28 10:15:00,3.61344,3.61899,3.61124,3.61899,4510000.0
2008-01-28 10:16:00,3.61521,3.62029,3.60931,3.61319,13160000.0
2008-01-28 10:17:00,3.61409,3.61888,3.60713,3.60715,12760000.0
2008-01-28 10:18:00,3.61337,3.6182,3.60735,3.6182,6010000.0
2008-01-28 10:19:00,3.6159,3.62026,3.60798,3.61505,10520000.0
2008-01-28 10:20:00,3.61467,3.61808,3.60718,3.61686,9380000.0
2008-01-28 10:21:00,3.61937,3.62034,3.60728,3.61366,14650000.0
2008-01-28 10:22:00,3.61611,3.62171,3.61335,3.61596,6770000.0
2008-01-28 10:23:00,3.61326,3.619,3.61041,3.61347,4880000.0
2008-01-28 10:24:00,3.61801,3.62052,3.61156,3.61914,9390000.0
2008-01-28 10:25:00,3.61448,3.61744,3.60791,3.61635,3400000.0
2008-01-28 10:26:00,3.6182,3.62037,3.60955,3.61595,11280000.0
2008-01-28 10:27:00,3.62059,3.62059,3.61163,3.61163,7510000.0
2008-01-28 10:28:00,3.62078,3.62078,3.61155,3.62027,6770000.0
2008-01-28 10:29:00,3.60985,3.61987,3.60679,3.61987,5640000.0
2008-01-28 10:30:00,3.62017,3.62017,3.60829,3.61903,6400000.0
2008-01-28 10:31:00,3.61721,3.61948,3.60699,3.61067,8250000.0
2008-01-28 10:32:00,3.61547,3.62044,3.61239,3.62044,8270000.0
2008-01-28 10:33:00,3.62009,3.62118,3.61495,3.6207,6380000.0
2008-01-28 10:34:00,3.60971,3.61907,3.60795,3.61383,6770000.0
2008-01-28 10:35:00,3.61984,3.6234,3.61569,3.61639,10520000.0
2008-01-28 10:36:00,3.61995,3.623,3.61542,3.62194,4150000.0
2008-01-28 10:37:00,3.61866,3.61866,3.60891,3.61476,11280000.0
2008-01-28 10:38:00,3.61411,3.62083,3.61021,3.61827,8260000.0
2008-01-28 10:39:00,3.61937,3.61937,3.60795,3.61785,4140000.0
2008-01-28 10:40:00,3.61632,3.61856,3.61014,3.61014,5640000.0
2008-01-28 10:41:00,3.60878,3.61757,3.60834,3.61757,5250000.0
2008-01-28 10:42:00,3.6142,3.62106,3.61352,3.6174,6380000.0
2008-01-28 10:43:00,3.61672,3.61932,3.60767,3.61197,7510000.0
2008-01-28 10:44:00,3.6141,3.61783,3.60836,3.61662,10910000.0
2008-01-28 10:45:00,3.61348,3.62234,3.61348,3.61477,9060000.0
2008-01-28 10:46:00,3.61469,3.61738,3.61028,3.61592,5260000.0
2008-01-28 10:47:00,3.61432,3.61921,3.61274,3.61674,5640000.0
2008-01-28 10:48:00,3.61726,3.61726,3.60597,3.61173,6760000.0
2008-01-28 10:49:00,3.61832,3.61832,3.60837,3.61714,4890000.0
2008-01-28 10:50:00,3.61595,3.61793,3.60516,3.61727,7900000.0
2008-01-28 10:51:00,3.61764,3.61764,3.60665,3.61157,6760000.0
2008-01-28 10:52:00,3.61555,3.61643,3.6102,3.61518,8280000.0
2008-01-28 10:53:00,3.60753,3.61751,3.60753,3.61751,7140000.0
2008-01-28 10:54:00,3.60981,3.61628,3.60976,3.611,5640000.0
2008-01-28 10:55:00,3.60904,3.61367,3.60352,3.61124,5650000.0
2008-01-28 10:56:00,3.61284,3.61466,3.60732,3.6123,4880000.0
2008-01-28 10:57:00,3.61427,3.61645,3.60948,3.61185,6750000.0
2008-01-28 10:58:00,3.61502,3.61636,3.60648,3.61593,7510000.0
2008-01-28 10:59:00,3.6067,3.61699,3.6067,3.61699,8270000.0
2008-01-28 11:00:00,3.61464,3.61774,3.60359,3.61539,10510000.0
2008-01-28 11:01:00,3.61503,3.61503,3.60829,3.60982,6020000.0
2008-01-28 11:02:00,3.60539,3.61598,3.60539,3.61186,3770000.0
2008-01-28 11:03:00,3.60696,3.6129,3.60604,3.61077,6380000.0
2008-01-28 11:04:00,3.61281,3.61375,3.60172,3.61375,4520000.0
2008-01-28 11:05:00,3.61141,3.61372,3.6053,3.6053,5650000.0
2008-01-28 11:06:00,3.60984,3.61434,3.60984,3.61415,5260000.0
2008-01-28 11:07:00,3.61313,3.61313,3.6017,3.60187,7880000.0
2008-01-28 11:08:00,3.61284,3.6142,3.60446,3.6142,7510000.0
2008-01-28 11:09:00,3.61473,3.61701,3.61076,3.61701,4140000.0
2008-01-28 11:10:00,3.61515,3.618,3.60723,3.61318,7890000.0
2008-01-28 11:11:00,3.61575,3.61754,3.60473,3.60473,4150000.0
2008-01-28 11:12:00,3.61359,3.61938,3.61198,3.61408,5650000.0
2008-01-28 11:13:00,3.6181,3.6188,3.60943,3.60943,7150000.0
2008-01-28 11:14:00,3.61322,3.61586,3.60747,3.61267,6390000.0
2008-01-28 11:15:00,3.61649,3.61649,3.60526,3.61101,5630000.0
2008-01-28 11:16:00,3.61717,3.61772,3.61139,3.61206,4510000.0
2008-01-28 11:17:00,3.61688,3.61742,3.60789,3.61337,4890000.0
2008-01-28 11:18:00,3.61391,3.61735,3.60874,3.61283,4910000.0
2008-01-28 11:19:00,3.6105,3.61225,3.60282,3.60282,6390000.0
2008-01-28 11:20:00,3.61691,3.61691,3.60941,3.61169,5650000.0
2008-01-28 11:21:00,3.61728,3.61728,3.60632,3.61107,10520000.0
2008-01-28 11:22:00,3.61078,3.61671,3.61078,3.61278,6390000.0
2008-01-28 11:23:00,3.60727,3.61673,3.60727,3.61673,6400000.0
2008-01-28 11:24:00,3.60847,3.61799,3.60801,3.61435,14280000.0
2008-01-28 11:25:00,3.61546,3.61871,3.60983,3.61714,4150000.0
2008-01-28 11:26:00,3.61637,3.61637,3.60895,3.61403,7140000.0
2008-01-28 11:27:00,3.61421,3.61717,3.60939,3.61717,4890000.0
2008-01-28 11:28:00,3.61216,3.61782,3.61028,3.6162,10540000.0
2008-01-28 11:29:00,3.61175,3.61717,3.6103,3.61717,6390000.0
2008-01-28 11:30:00,3.61398,3.61768,3.61004,3.61768,5260000.0
2008-01-28 11:31:00,3.61655,3.61678,3.61053,3.61632,7510000.0
2008-01-28 11:32:00,3.6163,3.61721,3.60661,3.61234,11650000.0
2008-01-28 11:33:00,3.61566,3.61566,3.60159,3.61555,4890000.0
2008-01-28 11:34:00,3.61867,3.61867,3.61107,3.61533,4140000.0
2008-01-28 11:35:00,3.61575,3.61983,3.60898,3.61493,7880000.0
2008-01-28 11:36:00,3.61774,3.61774,3.61425,3.61722,6020000.0
2008-01-28 11:37:00,3.61677,3.61722,3.60807,3.6162,4880000.0
2008-01-28 11:38:00,3.6134,3.61854,3.61115,3.61854,5650000.0
2008-01-28 11:39:00,3.61534,3.6162,3.60834,3.61302,6760000.0
2008-01-28 11:40:00,3.61745,3.61782,3.61207,3.61782,5260000.0
2008-01-28 11:41:00,3.61078,3.61879,3.60858,3.61879,9390000.0
2008-01-28 11:42:00,3.61731,3.61856,3.61126,3.61504,4510000.0
2008-01-28 11:43:00,3.61949,3.62047,3.61465,3.62019,6020000.0
2008-01-28 11:44:00,3.61745,3.61814,3.61168,3.61168,4510000.0
2008-01-28 11:45:00,3.61868,3.61868,3.6092,3.61856,4510000.0
2008-01-28 11:46:00,3.61926,3.61932,3.61314,3.61871,5640000.0
2008-01-28 11:47:00,3.61925,3.62015,3.61185,3.61295,7520000.0
2008-01-28 11:48:00,3.62015,3.6214,3.61533,3.6214,6770000.0
2008-01-28 11:49:00,3.61999,3.62015,3.59915,3.62015,12010000.0
2008-01-28 11:50:00,3.62217,3.62217,3.61341,3.61564,7510000.0
2008-01-28 11:51:00,3.61961,3.62171,3.61084,3.61798,7500000.0
2008-01-28 11:52:00,3.62199,3.62199,3.61363,3.61941,5250000.0
2008-01-28 11:53:00,3.61596,3.62228,3.61193,3.621,8650000.0
2008-01-28 11:54:00,3.62009,3.62009,3.61524,3.61524,6010000.0
2008-01-28 11:55:00,3.61996,3.62088,3.61125,3.61676,5640000.0
2008-01-28 11:56:00,3.62114,3.62114,3.61705,3.61713,5260000.0
2008-01-28 11:57:00,3.62097,3.62097,3.61425,3.61425,4520000.0
2008-01-28 11:58:00,3.61684,3.62338,3.61037,3.61852,9760000.0
2008-01-28 11:59:00,3.62123,3.62329,3.61673,3.62329,4890000.0
2008-01-28 12:00:00,3.62092,3.62092,3.61202,3.61434,12010000.0
2008-01-28 12:01:00,3.62363,3.62483,3.62025,3.62259,6770000.0
2008-01-28 12:02:00,3.62367,3.62428,3.618,3.62004,5630000.0
2008-01-28 12:03:00,3.62422,3.62422,3.6211,3.62148,5260000.0
2008-01-28 12:04:00,3.62517,3.62586,3.61979,3.62232,3770000.0
2008-01-28 12:05:00,3.62126,3.62493,3.61788,3.62065,7510000.0
2008-01-28 12:06:00,3.61354,3.62361,3.61354,3.62005,7880000.0
2008-01-28 12:07:00,3.62171,3.62527,3.61767,3.62014,6380000.0
2008-01-28 12:08:00,3.61811,3.62206,3.61481,3.6181,7140000.0
2008-01-28 12:09:00,3.62181,3.62254,3.61666,3.62247,4510000.0
2008-01-28 12:10:00,3.6188,3.62374,3.61498,3.61924,4510000.0
2008-01-28 12:11:00,3.61828,3.6253,3.61799,3.62054,6760000.0
2008-01-28 12:12:00,3.61625,3.62187,3.61427,3.61427,6760000.0
2008-01-28 12:13:00,3.62255,3.62423,3.61328,3.62423,4890000.0
2008-01-28 12:14:00,3.62296,3.62296,3.61212,3.61929,4880000.0
2008-01-28 12:15:00,3.62426,3.62426,3.61311,3.62032,7510000.0
2008-01-28 12:16:00,3.62207,3.62319,3.61398,3.61398,4880000.0
2008-01-28 12:17:00,3.61599,3.62217,3.61599,3.61736,4890000.0
2008-01-28 12:18:00,3.62299,3.62423,3.61123,3.6185,7530000.0
2008-01-28 12:19:00,3.61758,3.62489,3.61286,3.62312,6760000.0
2008-01-28 12:20:00,3.62179,3.62343,3.61749,3.62343,4890000.0
2008-01-28 12:21:00,3.62196,3.62196,3.61094,3.61716,6760000.0
2008-01-28 12:22:00,3.61359,3.62331,3.61359,3.62041,5630000.0
2008-01-28 12:23:00,3.61817,3.62123,3.61055,3.62071,7140000.0
2008-01-28 12:24:00,3.61513,3.6216,3.61513,3.61667,6020000.0
2008-01-28 12:25:00,3.61935,3.62171,3.61314,3.61939,7510000.0
2008-01-28 12:26:00,3.62204,3.62204,3.61378,3.62129,4890000.0
2008-01-28 12:27:00,3.62014,3.62014,3.61243,3.61958,4510000.0
2008-01-28 12:28:00,3.61526,3.62286,3.61337,3.61899,6770000.0
2008-01-28 12:29:00,3.61635,3.62206,3.61548,3.62206,8270000.0
2008-01-28 12:30:00,3.61314,3.62278,3.61314,3.61893,5260000.0
2008-01-28 12:31:00,3.61778,3.6187,3.61424,3.61707,4140000.0
2008-01-28 12:32:00,3.61904,3.62399,3.61129,3.61765,9770000.0
2008-01-28 12:33:00,3.62076,3.6248,3.61432,3.62402,6770000.0
2008-01-28 12:34:00,3.61744,3.62093,3.61427,3.62022,5250000.0
2008-01-28 12:35:00,3.61976,3.62061,3.60932,3.61677,5280000.0
2008-01-28 12:36:00,3.62192,3.62192,3.61048,3.61972,6030000.0
2008-01-28 12:37:00,3.62168,3.62168,3.61506,3.61797,3770000.0
2008-01-28 12:38:00,3.61693,3.62148,3.61153,3.6168,9010000.0
2008-01-28 12:39:00,3.61836,3.62274,3.6129,3.61995,5630000.0
2008-01-28 12:40:00,3.61195,3.62018,3.61195,3.61573,4880000.0
2008-01-28 12:41:00,3.62186,3.62186,3.61113,3.62175,5650000.0
2008-01-28 12:42:00,3.62045,3.6217,3.61171,3.6217,9390000.0
2008-01-28 12:43:00,3.62097,3.62097,3.60801,3.61262,5630000.0
2008-01-28 12:44:00,3.6157,3.62181,3.6157,3.61591,4880000.0
2008-01-28 12:45:00,3.6205,3.62134,3.61129,3.62134,15030000.0
2008-01-28 12:46:00,3.61538,3.6208,3.61179,3.61959,4510000.0
2008-01-28 12:47:00,3.62188,3.62188,3.61753,3.61753,5260000.0
2008-01-28 12:48:00,3.61864,3.62158,3.61218,3.61218,6000000.0
2008-01-28 12:49:00,3.6196,3.62139,3.61098,3.62139,6770000.0
2008-01-28 12:50:00,3.62095,3.6217,3.61255,3.6217,7130000.0
2008-01-28 12:51:00,3.61668,3.62145,3.61617,3.6203,5630000.0
2008-01-28 12:52:00,3.62001,3.6202,3.61197,3.61197,4520000.0
2008-01-28 12:53:00,3.61959,3.62505,3.6142,3.61791,7890000.0
2008-01-28 12:54:00,3.62052,3.62451,3.61494,3.6163,5630000.0
2008-01-28 12:55:00,3.61952,3.62051,3.60884,3.62,8650000.0
2008-01-28 12:56:00,3.61526,3.62193,3.61221,3.62193,6010000.0
2008-01-28 12:57:00,3.61933,3.62266,3.61327,3.61718,8250000.0
2008-01-28 12:58:00,3.61997,3.62352,3.61697,3.6213,8260000.0
2008-01-28 12:59:00,3.61845,3.62197,3.61458,3.6198,8660000.0
2008-01-28 13:00:00,3.61276,3.62154,3.60942,3.61984,11650000.0
2008-01-28 13:01:00,3.61473,3.62465,3.61226,3.61348,5270000.0
2008-01-28 13:02:00,3.62215,3.62215,3.61069,3.61692,6390000.0
2008-01-28 13:03:00,3.61212,3.62023,3.61103,3.61242,6020000.0
2008-01-28 13:04:00,3.61585,3.61849,3.60912,3.61849,6020000.0
2008-01-28 13:05:00,3.6229,3.62377,3.61532,3.61813,6010000.0
2008-01-28 13:06:00,3.61691,3.62111,3.6138,3.61765,6010000.0
2008-01-28 13:07:00,3.61163,3.62102,3.61017,3.62102,4890000.0
2008-01-28 13:08:00,3.61265,3.62116,3.61265,3.61641,4150000.0
2008-01-28 13:09:00,3.62204,3.62204,3.61492,3.61661,8650000.0
2008-01-28 13:10:00,3.62103,3.62174,3.6154,3.6192,6760000.0
2008-01-28 13:11:00,3.62001,3.62066,3.61332,3.61981,5630000.0
2008-01-28 13:12:00,3.61982,3.6201,3.61052,3.61309,6770000.0
2008-01-28 13:13:00,3.61668,3.62111,3.60824,3.61377,6390000.0
2008-01-28 13:14:00,3.62138,3.62138,3.60833,3.61911,7880000.0
2008-01-28 13:15:00,3.61854,3.62082,3.60888,3.62082,8270000.0
2008-01-28 13:16:00,3.62087,3.62224,3.61551,3.62064,6390000.0
2008-01-28 13:17:00,3.61785,3.62085,3.611,3.6182,6400000.0
2008-01-28 13:18:00,3.62074,3.62233,3.61268,3.61764,4890000.0
2008-01-28 13:19:00,3.62123,3.62131,3.61549,3.61823,5250000.0
2008-01-28 13:20:00,3.62029,3.62154,3.61439,3.61666,5260000.0
2008-01-28 13:21:00,3.62152,3.6239,3.61639,3.61974,6760000.0
2008-01-28 13:22:00,3.61579,3.62158,3.61579,3.61838,5250000.0
2008-01-28 13:23:00,3.61924,3.61998,3.60988,3.61998,6020000.0
2008-01-28 13:24:00,3.62154,3.62154,3.61115,3.62083,4890000.0
2008-01-28 13:25:00,3.62102,3.62102,3.61511,3.61709,4880000.0
2008-01-28 13:26:00,3.62033,3.62155,3.61597,3.62077,7140000.0
2008-01-28 13:27:00,3.62239,3.62239,3.61016,3.61239,7530000.0
2008-01-28 13:28:00,3.61755,3.62274,3.61585,3.61782,6390000.0
2008-01-28 13:29:00,3.62254,3.6239,3.61629,3.62209,7890000.0
2008-01-28 13:30:00,3.62136,3.62136,3.61447,3.62108,4510000.0
2008-01-28 13:31:00,3.61819,3.62449,3.61464,3.61464,6780000.0
2008-01-28 13:32:00,3.62061,3.62255,3.61128,3.62255,5640000.0
2008-01-28 13:33:00,3.61747,3.62173,3.6138,3.6138,6000000.0
2008-01-28 13:34:00,3.61793,3.62248,3.61345,3.62073,10150000.0
2008-01-28 13:35:00,3.6193,3.62569,3.61356,3.61994,8660000.0
2008-01-28 13:36:00,3.61842,3.62299,3.61809,3.61809,6770000.0
2008-01-28 13:37:00,3.61593,3.62268,3.61033,3.61902,6770000.0
2008-01-28 13:38:00,3.61919,3.62208,3.61391,3.61851,5640000.0
2008-01-28 13:39:00,3.60947,3.62033,3.60947,3.61175,5250000.0
2008-01-28 13:40:00,3.61483,3.62198,3.61483,3.62198,4890000.0
2008-01-28 13:41:00,3.62069,3.62069,3.61234,3.61783,5270000.0
2008-01-28 13:42:00,3.62137,3.62137,3.61174,3.62101,5270000.0
2008-01-28 13:43:00,3.6214,3.62216,3.61165,3.62216,7500000.0
2008-01-28 13:44:00,3.61925,3.62032,3.61332,3.62013,9390000.0
2008-01-28 13:45:00,3.61998,3.62105,3.61052,3.62105,4140000.0
2008-01-28 13:46:00,3.61852,3.61852,3.60912,3.61409,6760000.0
2008-01-28 13:47:00,3.62011,3.62073,3.60956,3.61609,7130000.0
2008-01-28 13:48:00,3.61783,3.62148,3.61154,3.6213,7510000.0
2008-01-28 13:49:00,3.61698,3.62144,3.61053,3.62144,5650000.0
2008-01-28 13:50:00,3.61685,3.61917,3.61197,3.61607,4520000.0
2008-01-28 13:51:00,3.62244,3.62244,3.61182,3.61251,5260000.0
2008-01-28 13:52:00,3.62085,3.62085,3.60981,3.62065,5650000.0
2008-01-28 13:53:00,3.61609,3.62063,3.60855,3.61855,10140000.0
2008-01-28 13:54:00,3.62082,3.62082,3.60926,3.61556,6000000.0
2008-01-28 13:55:00,3.61075,3.61991,3.60931,3.61991,5250000.0
2008-01-28 13:56:00,3.61786,3.62019,3.60932,3.62019,12400000.0
2008-01-28 13:57:00,3.61609,3.61991,3.60565,3.61293,6390000.0
2008-01-28 13:58:00,3.61853,3.61853,3.60571,3.61291,5260000.0
2008-01-28 13:59:00,3.61292,3.61913,3.60846,3.61224,10900000.0
2008-01-28 14:00:00,3.61459,3.61631,3.60878,3.61166,7140000.0
2008-01-28 14:01:00,3.61779,3.61779,3.60855,3.60949,5630000.0
2008-01-28 14:02:00,3.61298,3.61702,3.60814,3.61341,6760000.0
2008-01-28 14:03:00,3.61759,3.61759,3.61002,3.61586,4880000.0
2008-01-28 14:04:00,3.61707,3.61788,3.61063,3.61729,6030000.0
2008-01-28 14:05:00,3.60781,3.61671,3.60312,3.61671,12420000.0
2008-01-28 14:06:00,3.60985,3.61673,3.60674,3.61215,9390000.0
2008-01-28 14:07:00,3.61031,3.61659,3.60897,3.61141,6390000.0
2008-01-28 14:08:00,3.61158,3.61673,3.60772,3.61673,4880000.0
2008-01-28 14:09:00,3.61566,3.61619,3.60507,3.6063,7140000.0
2008-01-28 14:10:00,3.61407,3.61485,3.60623,3.60623,6000000.0
2008-01-28 14:11:00,3.6175,3.6175,3.60364,3.60855,5640000.0
2008-01-28 14:12:00,3.61215,3.61664,3.60927,3.61205,4520000.0
2008-01-28 14:13:00,3.61674,3.61674,3.60526,3.60972,7540000.0
2008-01-28 14:14:00,3.61269,3.61738,3.60967,3.61244,8260000.0
2008-01-28 14:15:00,3.61161,3.61719,3.60808,3.61719,9760000.0
2008-01-28 14:16:00,3.61617,3.61617,3.60507,3.61021,5270000.0
2008-01-28 14:17:00,3.61564,3.61564,3.60454,3.61229,6020000.0
2008-01-28 14:18:00,3.60646,3.6173,3.60646,3.6173,6760000.0
2008-01-28 14:19:00,3.61687,3.61687,3.60547,3.60707,6760000.0
2008-01-28 14:20:00,3.61088,3.6166,3.61037,3.6166,5250000.0
2008-01-28 14:21:00,3.61181,3.61722,3.61181,3.61722,4880000.0
2008-01-28 14:22:00,3.61433,3.61629,3.60642,3.61574,6760000.0
2008-01-28 14:23:00,3.61739,3.61739,3.60562,3.61169,6020000.0
2008-01-28 14:24:00,3.61521,3.61644,3.60851,3.6154,4890000.0
2008-01-28 14:25:00,3.61066,3.61728,3.60801,3.61604,6400000.0
2008-01-28 14:26:00,3.61269,3.61913,3.60665,3.61344,10900000.0
2008-01-28 14:27:00,3.61597,3.61864,3.61179,3.61864,5630000.0
2008-01-28 14:28:00,3.61714,3.61848,3.61101,3.61412,4900000.0
2008-01-28 14:29:00,3.61742,3.61907,3.61407,3.61407,6030000.0
2008-01-28 14:30:00,3.61844,3.61844,3.61131,3.61619,4140000.0
2008-01-28 14:31:00,3.61849,3.61849,3.61067,3.6143,7140000.0
2008-01-28 14:32:00,3.61482,3.6193,3.61377,3.61788,6010000.0
2008-01-28 14:33:00,3.6173,3.6179,3.6115,3.61665,4890000.0
2008-01-28 14:34:00,3.61754,3.61754,3.60775,3.6164,6750000.0
2008-01-28 14:35:00,3.61777,3.61823,3.60997,3.61173,4510000.0
2008-01-28 14:36:00,3.6122,3.6178,3.60848,3.61266,7130000.0
2008-01-28 14:37:00,3.61318,3.61735,3.60672,3.61574,6380000.0
2008-01-28 14:38:00,3.61548,3.61676,3.60424,3.61351,6770000.0
2008-01-28 14:39:00,3.61176,3.61426,3.60683,3.61266,5260000.0
2008-01-28 14:40:00,3.61479,3.61546,3.60378,3.60378,6770000.0
2008-01-28 14:41:00,3.615,3.61607,3.60439,3.61277,6760000.0
2008-01-28 14:42:00,3.61617,3.6188,3.61342,3.61439,5280000.0
2008-01-28 14:43:00,3.61175,3.61524,3.60591,3.61113,5630000.0
2008-01-28 14:44:00,3.60994,3.61411,3.60708,3.60724,7880000.0
2008-01-28 14:45:00,3.61556,3.62022,3.6079,3.61176,8640000.0
2008-01-28 14:46:00,3.61454,3.61454,3.60075,3.61257,6760000.0
2008-01-28 14:47:00,3.6121,3.61456,3.60455,3.61456,6770000.0
2008-01-28 14:48:00,3.61476,3.61491,3.60416,3.61491,4510000.0
2008-01-28 14:49:00,3.61545,3.61545,3.60749,3.60996,4140000.0
2008-01-28 14:50:00,3.61413,3.61413,3.60078,3.60952,13520000.0
2008-01-28 14:51:00,3.61265,3.61811,3.61261,3.61602,5630000.0
2008-01-28 14:52:00,3.61033,3.61636,3.61033,3.61186,4510000.0
2008-01-28 14:53:00,3.61659,3.61659,3.60637,3.613,5640000.0
2008-01-28 14:54:00,3.61233,3.61576,3.60708,3.61126,5260000.0
2008-01-28 14:55:00,3.61267,3.61541,3.60691,3.61319,5630000.0
2008-01-28 14:56:00,3.61533,3.61533,3.60299,3.61179,7150000.0
2008-01-28 14:57:00,3.61506,3.61647,3.60464,3.61051,4890000.0
2008-01-28 14:58:00,3.61583,3.61583,3.60591,3.60917,7890000.0
2008-01-28 14:59:00,3.61593,3.61593,3.60894,3.61501,7890000.0
2008-01-28 15:00:00,3.61463,3.61533,3.60312,3.61533,5260000.0
2008-01-28 15:01:00,3.60672,3.6173,3.60672,3.61342,7510000.0
2008-01-28 15:02:00,3.61556,3.61556,3.60502,3.60502,10140000.0
2008-01-28 15:03:00,3.61101,3.61511,3.60828,3.61077,5640000.0
2008-01-28 15:04:00,3.61498,3.61498,3.60903,3.61122,4140000.0
2008-01-28 15:05:00,3.61644,3.61838,3.60769,3.61452,4890000.0
2008-01-28 15:06:00,3.61596,3.61596,3.60605,3.61572,6020000.0
2008-01-28 15:07:00,3.61627,3.6167,3.61046,3.61616,6000000.0
2008-01-28 15:08:00,3.61528,3.61538,3.60991,3.61538,5260000.0
2008-01-28 15:09:00,3.61285,3.61627,3.60541,3.61591,4140000.0
2008-01-28 15:10:00,3.60759,3.61397,3.60445,3.60938,4880000.0
2008-01-28 15:11:00,3.61092,3.61535,3.60603,3.60603,5630000.0
2008-01-28 15:12:00,3.61417,3.61601,3.61029,3.61088,4880000.0
2008-01-28 15:13:00,3.61501,3.61712,3.60566,3.61589,5260000.0
2008-01-28 15:14:00,3.61106,3.61634,3.60411,3.61336,5630000.0
2008-01-28 15:15:00,3.61521,3.61533,3.60723,3.61069,4510000.0
2008-01-28 15:16:00,3.61106,3.61541,3.60911,3.61385,5270000.0
2008-01-28 15:17:00,3.61438,3.61438,3.60405,3.60906,7530000.0
2008-01-28 15:18:00,3.61358,3.61695,3.60634,3.61138,6380000.0
2008-01-28 15:19:00,3.61582,3.61586,3.60542,3.60542,6010000.0
2008-01-28 15:20:00,3.61371,3.61599,3.60557,3.6056,7880000.0
2008-01-28 15:21:00,3.61436,3.61473,3.60955,3.61064,6000000.0
2008-01-28 15:22:00,3.61549,3.61549,3.60628,3.61452,7140000.0
2008-01-28 15:23:00,3.612,3.61562,3.60465,3.6108,4510000.0
2008-01-28 15:24:00,3.61453,3.61453,3.60642,3.61082,4890000.0
2008-01-28 15:25:00,3.61579,3.61596,3.60957,3.61107,4510000.0
2008-01-28 15:26:00,3.61517,3.61556,3.60301,3.61261,5260000.0
2008-01-28 15:27:00,3.611,3.61707,3.60602,3.60602,6390000.0
2008-01-28 15:28:00,3.61628,3.61628,3.60897,3.60897,5640000.0
2008-01-28 15:29:00,3.61606,3.61812,3.60804,3.61153,18400000.0
2008-01-28 15:30:00,3.61612,3.61628,3.60936,3.61508,5260000.0
2008-01-28 15:31:00,3.61506,3.61543,3.60777,3.61543,4520000.0
2008-01-28 15:32:00,3.61651,3.61671,3.60857,3.61671,6000000.0
2008-01-28 15:33:00,3.60565,3.61586,3.60425,3.61193,8270000.0
2008-01-28 15:34:00,3.61172,3.61611,3.60586,3.60932,9770000.0
2008-01-28 15:35:00,3.6159,3.6159,3.6054,3.6054,7150000.0
2008-01-28 15:36:00,3.61063,3.61547,3.60881,3.61118,4520000.0
2008-01-28 15:37:00,3.61533,3.61533,3.60922,3.60922,6000000.0
2008-01-28 15:38:00,3.61621,3.61704,3.61127,3.61704,6390000.0
2008-01-28 15:39:00,3.61281,3.61518,3.60897,3.61471,5260000.0
2008-01-28 15:40:00,3.61201,3.61718,3.60822,3.61718,5250000.0
2008-01-28 15:41:00,3.61297,3.61655,3.61124,3.61546,4900000.0
2008-01-28 15:42:00,3.61008,3.61621,3.60879,3.61526,3770000.0
2008-01-28 15:43:00,3.61184,3.61377,3.60567,3.60567,4880000.0
2008-01-28 15:44:00,3.61568,3.61644,3.60863,3.61644,10880000.0
2008-01-28 15:45:00,3.61484,3.6172,3.606,3.6172,6020000.0
2008-01-28 15:46:00,3.61091,3.61585,3.60815,3.61375,4510000.0
2008-01-28 15:47:00,3.61141,3.61586,3.60832,3.61559,6390000.0
2008-01-28 15:48:00,3.60462,3.6171,3.60462,3.61631,4880000.0
2008-01-28 15:49:00,3.61327,3.61645,3.60975,3.61323,4880000.0
2008-01-28 15:50:00,3.61521,3.61521,3.60338,3.61082,4880000.0
2008-01-28 15:51:00,3.61738,3.61738,3.60698,3.61231,4140000.0
2008-01-28 15:52:00,3.61046,3.61367,3.60125,3.60125,5260000.0
2008-01-28 15:53:00,3.60483,3.61575,3.60483,3.61123,5260000.0
2008-01-28 15:54:00,3.61232,3.617,3.61031,3.61382,4520000.0
2008-01-28 15:55:00,3.61657,3.61711,3.60894,3.61711,6380000.0
2008-01-28 15:56:00,3.61555,3.61606,3.61014,3.61181,4880000.0
2008-01-28 15:57:00,3.61665,3.61844,3.60537,3.61693,8630000.0
2008-01-28 15:58:00,3.61292,3.61688,3.60608,3.61235,7140000.0
2008-01-28 15:59:00,3.61603,3.61619,3.61073,3.61142,4510000.0
2008-01-28 16:00:00,3.61636,3.61636,3.60768,3.61437,8260000.0
2008-01-28 16:01:00,3.60884,3.61625,3.6083,3.61296,5640000.0
2008-01-28 16:02:00,3.6116,3.61597,3.60371,3.60371,5640000.0
2008-01-28 16:03:00,3.61381,3.61522,3.61009,3.61009,4510000.0
2008-01-28 16:04:00,3.61265,3.61541,3.60877,3.61243,5630000.0
2008-01-28 16:05:00,3.61273,3.61679,3.60656,3.61604,6020000.0
2008-01-28 16:06:00,3.60795,3.61728,3.60795,3.61179,7140000.0
2008-01-28 16:07:00,3.61563,3.61779,3.60934,3.61685,4880000.0
2008-01-28 16:08:00,3.6131,3.61827,3.60929,3.61288,5260000.0
2008-01-28 16:09:00,3.61201,3.61655,3.60629,3.61655,5640000.0
2008-01-28 16:10:00,3.61784,3.61784,3.6075,3.6151,5250000.0
2008-01-28 16:11:00,3.61046,3.61607,3.60554,3.61607,6390000.0
2008-01-28 16:12:00,3.61768,3.61768,3.60975,3.60975,5630000.0
2008-01-28 16:13:00,3.61614,3.61886,3.61003,3.61198,7880000.0
2008-01-28 16:14:00,3.61652,3.61652,3.61128,3.61128,4140000.0
2008-01-28 16:15:00,3.61024,3.61687,3.61024,3.61425,5630000.0
2008-01-28 16:16:00,3.61482,3.61931,3.61021,3.61324,7890000.0
2008-01-28 16:17:00,3.61121,3.61658,3.61121,3.61564,4880000.0
2008-01-28 16:18:00,3.61438,3.61549,3.6075,3.61518,6010000.0
2008-01-28 16:19:00,3.60824,3.61678,3.60824,3.61201,4880000.0
2008-01-28 16:20:00,3.61688,3.61688,3.60977,3.6111,4880000.0
2008-01-28 16:21:00,3.61738,3.61738,3.60756,3.61495,5260000.0
2008-01-28 16:22:00,3.61595,3.61595,3.60923,3.61524,6770000.0
2008-01-28 16:23:00,3.61439,3.61651,3.60866,3.61604,7520000.0
2008-01-28 16:24:00,3.61498,3.61602,3.60888,3.61348,6010000.0
2008-01-28 16:25:00,3.61187,3.6157,3.60709,3.61356,4880000.0
2008-01-28 16:26:00,3.61488,3.61609,3.60909,3.61609,6390000.0
2008-01-28 16:27:00,3.61185,3.61587,3.60424,3.61495,7510000.0
2008-01-28 16:28:00,3.61552,3.61552,3.60519,3.60673,4510000.0
2008-01-28 16:29:00,3.60929,3.61463,3.60388,3.61428,6010000.0
2008-01-28 16:30:00,3.61254,3.61652,3.60812,3.60812,10520000.0
2008-01-28 16:31:00,3.61225,3.61435,3.60315,3.60808,6020000.0
2008-01-28 16:32:00,3.60951,3.61349,3.6067,3.61301,7130000.0
2008-01-28 16:33:00,3.61371,3.61436,3.60828,3.6097,4880000.0
2008-01-28 16:34:00,3.61553,3.61553,3.60699,3.60924,6010000.0
2008-01-28 16:35:00,3.61375,3.61405,3.60557,3.60557,5640000.0
2008-01-28 16:36:00,3.61205,3.61436,3.60549,3.6129,4510000.0
2008-01-28 16:37:00,3.61439,3.61498,3.61258,3.61498,6390000.0
2008-01-28 16:38:00,3.61072,3.61559,3.60885,3.60995,4510000.0
2008-01-28 16:39:00,3.61504,3.6157,3.60656,3.60656,5250000.0
2008-01-28 16:40:00,3.61499,3.61499,3.6078,3.60964,4510000.0
2008-01-28 16:41:00,3.61545,3.61545,3.60661,3.61342,5250000.0
2008-01-28 16:42:00,3.60832,3.61583,3.60761,3.61583,4510000.0
2008-01-28 16:43:00,3.6146,3.61555,3.60512,3.61027,4890000.0
2008-01-28 16:44:00,3.61604,3.61604,3.6086,3.61103,5260000.0
2008-01-28 16:45:00,3.61506,3.61506,3.60274,3.60937,10530000.0
2008-01-28 16:46:00,3.61464,3.61551,3.60862,3.6121,4890000.0
2008-01-28 16:47:00,3.61655,3.61698,3.6072,3.61698,6770000.0
2008-01-28 16:48:00,3.61675,3.61746,3.6077,3.61715,7140000.0
2008-01-28 16:49:00,3.61452,3.6173,3.60493,3.61218,6010000.0
2008-01-28 16:50:00,3.61167,3.61522,3.60632,3.61452,6760000.0
2008-01-28 16:51:00,3.61482,3.61482,3.60379,3.61386,6390000.0
2008-01-28 16:52:00,3.6109,3.61651,3.60697,3.60697,4890000.0
2008-01-28 16:53:00,3.61379,3.61546,3.60503,3.61512,5280000.0
2008-01-28 16:54:00,3.6152,3.6176,3.60655,3.60917,7140000.0
2008-01-28 16:55:00,3.61133,3.61658,3.60661,3.6116,4510000.0
2008-01-28 16:56:00,3.61199,3.61583,3.60769,3.60953,7510000.0
2008-01-28 16:57:00,3.60265,3.61513,3.60265,3.6049,6760000.0
2008-01-28 16:58:00,3.61577,3.61589,3.61155,3.61556,4890000.0
2008-01-28 16:59:00,3.6052,3.61562,3.6052,3.61098,13150000.0
2008-01-28 17:00:00,3.61611,3.61611,3.6052,3.61379,6380000.0
2008-01-28 17:01:00,3.61333,3.61432,3.60699,3.61432,4880000.0
2008-01-28 17:02:00,3.61523,3.61523,3.60611,3.61006,6380000.0
2008-01-28 17:03:00,3.60876,3.61567,3.60304,3.61567,7510000.0
2008-01-28 17:04:00,3.61525,3.61525,3.60739,3.61447,6770000.0
2008-01-28 17:05:00,3.61531,3.61616,3.60596,3.61256,3780000.0
2008-01-28 17:06:00,3.6153,3.6153,3.60654,3.60654,6010000.0
2008-01-28 17:07:00,3.6158,3.61585,3.60966,3.61512,5630000.0
2008-01-28 17:08:00,3.61536,3.61902,3.60433,3.61312,5630000.0
2008-01-28 17:09:00,3.61533,3.6157,3.60952,3.6157,7140000.0
2008-01-28 17:10:00,3.61065,3.61541,3.60943,3.61133,6030000.0
2008-01-28 17:11:00,3.61126,3.61689,3.60582,3.61689,7500000.0
2008-01-28 17:12:00,3.6162,3.6162,3.61076,3.61206,3770000.0
2008-01-28 17:13:00,3.61662,3.61662,3.60647,3.61313,4510000.0
2008-01-28 17:14:00,3.61338,3.61763,3.6066,3.61763,6380000.0
2008-01-28 17:15:00,3.61443,3.61628,3.61149,3.6134,5270000.0
2008-01-28 17:16:00,3.61212,3.61909,3.60891,3.61468,6020000.0
2008-01-28 17:17:00,3.61059,3.61747,3.60811,3.61327,5270000.0
2008-01-28 17:18:00,3.61826,3.61826,3.60778,3.61093,4520000.0
2008-01-28 17:19:00,3.61834,3.61972,3.61056,3.61637,5270000.0
2008-01-28 17:20:00,3.61322,3.61877,3.61176,3.61176,4520000.0
2008-01-28 17:21:00,3.61496,3.61598,3.60988,3.6123,6010000.0
2008-01-28 17:22:00,3.61801,3.61801,3.61067,3.6155,7520000.0
2008-01-28 17:23:00,3.61217,3.61651,3.61012,3.61231,5650000.0
2008-01-28 17:24:00,3.60995,3.61654,3.6092,3.61217,4890000.0
2008-01-28 17:25:00,3.6057,3.61601,3.6057,3.61396,6770000.0
2008-01-28 17:26:00,3.61408,3.61531,3.60401,3.60878,5630000.0
2008-01-28 17:27:00,3.61619,3.61619,3.60638,3.61534,4890000.0
2008-01-28 17:28:00,3.61387,3.61621,3.60542,3.61107,9390000.0
2008-01-28 17:29:00,3.6143,3.61441,3.60716,3.61403,6400000.0
2008-01-28 17:30:00,3.61301,3.61346,3.60385,3.61021,17280000.0
2008-01-28 17:31:00,3.61013,3.61442,3.60882,3.61109,4510000.0
2008-01-28 17:32:00,3.61337,3.616,3.60481,3.61408,6000000.0
2008-01-28 17:33:00,3.60895,3.61547,3.606,3.61291,7510000.0
2008-01-28 17:34:00,3.60822,3.61281,3.60466,3.60466,6000000.0
2008-01-28 17:35:00,3.61391,3.61391,3.60503,3.61194,7510000.0
2008-01-28 17:36:00,3.60926,3.61517,3.60398,3.60398,4880000.0
2008-01-28 17:37:00,3.60934,3.6133,3.60352,3.61182,6380000.0
2008-01-28 17:38:00,3.61206,3.61319,3.6035,3.613,10890000.0
2008-01-28 17:39:00,3.60933,3.61521,3.60436,3.61444,10140000.0
2008-01-28 17:40:00,3.61039,3.61693,3.60597,3.61356,6390000.0
2008-01-28 17:41:00,3.60932,3.61505,3.6055,3.61033,4880000.0
2008-01-28 17:42:00,3.61,3.61022,3.60235,3.61022,5630000.0
2008-01-28 17:43:00,3.61259,3.6151,3.60885,3.6151,4140000.0
2008-01-28 17:44:00,3.61389,3.61556,3.60958,3.61488,5650000.0
2008-01-28 17:45:00,3.61394,3.61394,3.60252,3.60921,12400000.0
2008-01-28 17:46:00,3.61067,3.61684,3.61025,3.61684,6010000.0
2008-01-28 17:47:00,3.61105,3.61634,3.60746,3.61354,6020000.0
2008-01-28 17:48:00,3.61266,3.61338,3.60348,3.61155,11260000.0
2008-01-28 17:49:00,3.61355,3.61357,3.60289,3.6042,7140000.0
2008-01-28 17:50:00,3.61417,3.61441,3.60302,3.60742,8250000.0
2008-01-28 17:51:00,3.61314,3.61572,3.60846,3.61421,9010000.0
2008-01-28 17:52:00,3.60344,3.61291,3.60279,3.61243,5260000.0
2008-01-28 17:53:00,3.60423,3.61334,3.60423,3.61117,5260000.0
2008-01-28 17:54:00,3.60669,3.61223,3.60652,3.61223,4890000.0
2008-01-28 17:55:00,3.6113,3.6153,3.6079,3.61334,7130000.0
2008-01-28 17:56:00,3.61303,3.61485,3.60273,3.60792,10150000.0
2008-01-28 17:57:00,3.6143,3.61451,3.604,3.61276,7140000.0
2008-01-28 17:58:00,3.61175,3.61251,3.60781,3.60806,4880000.0
2008-01-28 17:59:00,3.60866,3.61204,3.60281,3.61102,5630000.0
2008-01-28 18:00:00,3.61112,3.61317,3.60159,3.61101,10170000.0
2008-01-28 18:01:00,3.61259,3.61507,3.60353,3.61263,6760000.0
2008-01-28 18:02:00,3.60612,3.61462,3.60612,3.61186,5250000.0
2008-01-28 18:03:00,3.60727,3.61388,3.60517,3.61299,5270000.0
2008-01-28 18:04:00,3.60337,3.61356,3.60337,3.61311,4140000.0
2008-01-28 18:05:00,3.60937,3.6112,3.6017,3.60879,4140000.0
2008-01-28 18:06:00,3.6039,3.61344,3.60127,3.60886,7900000.0
2008-01-28 18:07:00,3.61158,3.61336,3.60733,3.60778,6010000.0
2008-01-28 18:08:00,3.60835,3.61264,3.60751,3.61148,4510000.0
2008-01-28 18:09:00,3.61273,3.61421,3.60256,3.60451,5280000.0
2008-01-28 18:10:00,3.6122,3.61228,3.6028,3.60333,4880000.0
2008-01-28 18:11:00,3.61293,3.61293,3.60594,3.61215,5640000.0
2008-01-28 18:12:00,3.61129,3.61239,3.60273,3.61239,7130000.0
2008-01-28 18:13:00,3.61295,3.61318,3.60359,3.61315,8270000.0
2008-01-28 18:14:00,3.61286,3.61286,3.60134,3.60529,4140000.0
2008-01-28 18:15:00,3.61338,3.61555,3.60741,3.60985,12390000.0
2008-01-28 18:16:00,3.60908,3.61059,3.60105,3.60597,5250000.0
2008-01-28 18:17:00,3.60929,3.61217,3.6045,3.60743,5650000.0
2008-01-28 18:18:00,3.60762,3.61821,3.60387,3.61067,6380000.0
2008-01-28 18:19:00,3.60302,3.61241,3.60302,3.61142,6400000.0
2008-01-28 18:20:00,3.61145,3.61465,3.60379,3.61285,6760000.0
2008-01-28 18:21:00,3.61279,3.61279,3.60476,3.6113,4510000.0
2008-01-28 18:22:00,3.6137,3.6137,3.60564,3.61194,5250000.0
2008-01-28 18:23:00,3.61139,3.6133,3.60121,3.60189,8270000.0
2008-01-28 18:24:00,3.61112,3.61289,3.60521,3.6126,4890000.0
2008-01-28 18:25:00,3.60892,3.61287,3.60669,3.60846,6760000.0
2008-01-28 18:26:00,3.61267,3.61362,3.60515,3.60897,5640000.0
2008-01-28 18:27:00,3.61218,3.61364,3.60887,3.60887,4880000.0
2008-01-28 18:28:00,3.60446,3.61423,3.60446,3.61328,5260000.0
2008-01-28 18:29:00,3.60714,3.61429,3.60619,3.6131,6020000.0
2008-01-28 18:30:00,3.60617,3.61876,3.60617,3.61328,12770000.0
2008-01-28 18:31:00,3.60919,3.61298,3.60046,3.60848,10510000.0
2008-01-28 18:32:00,3.61311,3.61311,3.60681,3.60681,4520000.0
2008-01-28 18:33:00,3.61153,3.6144,3.60226,3.61297,7900000.0
2008-01-28 18:34:00,3.61281,3.61281,3.60174,3.60898,7510000.0
2008-01-28 18:35:00,3.6139,3.6139,3.60394,3.61263,6390000.0
2008-01-28 18:36:00,3.6116,3.61331,3.60426,3.60434,4510000.0
2008-01-28 18:37:00,3.61549,3.61653,3.60279,3.61445,9770000.0
2008-01-28 18:38:00,3.60558,3.6137,3.60411,3.60411,6020000.0
2008-01-28 18:39:00,3.6112,3.6139,3.60789,3.60968,6010000.0
2008-01-28 18:40:00,3.61533,3.61533,3.60442,3.60914,5630000.0
2008-01-28 18:41:00,3.61262,3.61309,3.60645,3.60892,4890000.0
2008-01-28 18:42:00,3.60454,3.61293,3.60454,3.61293,5630000.0
2008-01-28 18:43:00,3.61292,3.61544,3.60875,3.61544,6020000.0
2008-01-28 18:44:00,3.60534,3.61583,3.60534,3.61148,8640000.0
2008-01-28 18:45:00,3.61397,3.61503,3.60344,3.60976,14670000.0
2008-01-28 18:46:00,3.61462,3.61462,3.60144,3.61397,9400000.0
2008-01-28 18:47:00,3.61277,3.61514,3.61011,3.61014,5650000.0
2008-01-28 18:48:00,3.6097,3.61561,3.60382,3.61467,10520000.0
2008-01-28 18:49:00,3.61367,3.61576,3.60776,3.61576,9400000.0
2008-01-28 18:50:00,3.6088,3.61315,3.60679,3.60955,6380000.0
2008-01-28 18:51:00,3.61331,3.61331,3.5976,3.60972,4890000.0
2008-01-28 18:52:00,3.60981,3.61252,3.60616,3.60641,4510000.0
2008-01-28 18:53:00,3.61401,3.61401,3.6003,3.60952,10160000.0
2008-01-28 18:54:00,3.61529,3.61583,3.60625,3.60751,6390000.0
2008-01-28 18:55:00,3.60535,3.61429,3.60535,3.61238,4880000.0
2008-01-28 18:56:00,3.61007,3.61576,3.60462,3.6082,7140000.0
2008-01-28 18:57:00,3.60861,3.61647,3.6071,3.61316,5270000.0
2008-01-28 18:58:00,3.61466,3.61568,3.60828,3.61148,6770000.0
2008-01-28 18:59:00,3.61587,3.61599,3.60212,3.60212,9380000.0
2008-01-28 19:00:00,3.61245,3.6151,3.6088,3.61316,6760000.0
2008-01-28 19:01:00,3.61485,3.61679,3.60425,3.61618,5640000.0
2008-01-28 19:02:00,3.604,3.61688,3.604,3.61252,4880000.0
2008-01-28 19:03:00,3.60489,3.6145,3.60489,3.60994,4510000.0
2008-01-28 19:04:00,3.60515,3.61462,3.60287,3.60755,6010000.0
2008-01-28 19:05:00,3.61577,3.61577,3.60595,3.60595,7880000.0
2008-01-28 19:06:00,3.61391,3.61972,3.60607,3.61136,6020000.0
2008-01-28 19:07:00,3.60895,3.61476,3.60663,3.61098,4880000.0
2008-01-28 19:08:00,3.61644,3.61644,3.60486,3.60486,4880000.0
2008-01-28 19:09:00,3.60582,3.61837,3.60582,3.61446,7140000.0
2008-01-28 19:10:00,3.61445,3.61772,3.60632,3.6145,7150000.0
2008-01-28 19:11:00,3.61359,3.61529,3.60796,3.61421,4880000.0
2008-01-28 19:12:00,3.61889,3.61986,3.60853,3.60911,6770000.0
2008-01-28 19:13:00,3.61097,3.61598,3.60656,3.61384,5630000.0
2008-01-28 19:14:00,3.61413,3.61629,3.60531,3.61183,6400000.0
2008-01-28 19:15:00,3.61732,3.61732,3.60529,3.60777,10150000.0
2008-01-28 19:16:00,3.61271,3.61662,3.60975,3.61463,6390000.0
2008-01-28 19:17:00,3.61647,3.6168,3.60853,3.61592,7140000.0
2008-01-28 19:18:00,3.61458,3.61458,3.60553,3.6098,4880000.0
2008-01-28 19:19:00,3.61715,3.61766,3.60677,3.6078,4880000.0
2008-01-28 19:20:00,3.61144,3.61502,3.60934,3.61008,7140000.0
2008-01-28 19:21:00,3.61695,3.61995,3.61111,3.61594,6400000.0
2008-01-28 19:22:00,3.61506,3.61655,3.60583,3.61103,7880000.0
2008-01-28 19:23:00,3.61704,3.61704,3.60759,3.60759,6010000.0
2008-01-28 19:24:00,3.61606,3.61606,3.60596,3.61164,5640000.0
2008-01-28 19:25:00,3.60761,3.61797,3.60761,3.61545,6770000.0
2008-01-28 19:26:00,3.61129,3.6167,3.60547,3.61194,6390000.0
2008-01-28 19:27:00,3.61442,3.61479,3.60458,3.61078,6770000.0
2008-01-28 19:28:00,3.61564,3.61882,3.61175,3.61574,7880000.0
2008-01-28 19:29:00,3.61317,3.61901,3.61241,3.61242,4880000.0
2008-01-28 19:30:00,3.61512,3.61604,3.612,3.61489,3770000.0
2008-01-28 19:31:00,3.60814,3.62031,3.60814,3.61195,5260000.0
2008-01-28 19:32:00,3.61577,3.61577,3.6107,3.6107,5260000.0
2008-01-28 19:33:00,3.61361,3.61783,3.61231,3.61309,6390000.0
2008-01-28 19:34:00,3.61592,3.61924,3.60873,3.61676,7130000.0
2008-01-28 19:35:00,3.61642,3.61642,3.60951,3.6142,3770000.0
2008-01-28 19:36:00,3.61404,3.61539,3.605,3.61539,5270000.0
2008-01-28 19:37:00,3.615,3.61742,3.61353,3.61707,6010000.0
2008-01-28 19:38:00,3.61535,3.61808,3.6134,3.6134,6390000.0
2008-01-28 19:39:00,3.61332,3.61781,3.60656,3.61683,7880000.0
2008-01-28 19:40:00,3.61377,3.61768,3.60808,3.61178,5640000.0
2008-01-28 19:41:00,3.61615,3.61882,3.60889,3.61882,5260000.0
2008-01-28 19:42:00,3.61357,3.61963,3.61357,3.61963,5260000.0
2008-01-28 19:43:00,3.61869,3.6193,3.61367,3.61367,4140000.0
2008-01-28 19:44:00,3.61854,3.61854,3.61207,3.61688,6020000.0
2008-01-28 19:45:00,3.61288,3.62218,3.61288,3.61793,4520000.0
2008-01-28 19:46:00,3.61785,3.61801,3.61317,3.61317,4880000.0
2008-01-28 19:47:00,3.6176,3.61969,3.61023,3.61483,6000000.0
2008-01-28 19:48:00,3.61501,3.61501,3.60534,3.60985,11270000.0
2008-01-28 19:49:00,3.60569,3.6152,3.60525,3.60557,6770000.0
2008-01-28 19:50:00,3.60744,3.61391,3.60744,3.61292,4510000.0
2008-01-28 19:51:00,3.61393,3.61695,3.60786,3.61442,4140000.0
2008-01-28 19:52:00,3.61464,3.61464,3.60618,3.60618,5630000.0
2008-01-28 19:53:00,3.61527,3.61668,3.6073,3.60992,7140000.0
2008-01-28 19:54:00,3.61608,3.61636,3.61509,3.61636,5260000.0
2008-01-28 19:55:00,3.61444,3.61523,3.61061,3.61365,4140000.0
2008-01-28 19:56:00,3.61779,3.61801,3.61617,3.61651,4880000.0
2008-01-28 19:57:00,3.61548,3.61588,3.61395,3.61507,3780000.0
2008-01-28 19:58:00,3.61625,3.61792,3.60817,3.61697,6010000.0
2008-01-28 19:59:00,3.61588,3.61793,3.60737,3.60737,4890000.0
2008-01-28 20:00:00,3.61863,3.61863,3.60755,3.61541,5640000.0
2008-01-28 20:01:00,3.61782,3.61782,3.60813,3.61555,6010000.0
2008-01-28 20:02:00,3.61179,3.61709,3.61179,3.61709,5260000.0
2008-01-28 20:03:00,3.61133,3.61627,3.60731,3.61128,5270000.0
2008-01-28 20:04:00,3.61428,3.61807,3.61312,3.61344,4880000.0
2008-01-28 20:05:00,3.61699,3.61699,3.60646,3.60646,4140000.0
2008-01-28 20:06:00,3.61294,3.61529,3.60501,3.60925,5260000.0
2008-01-28 20:07:00,3.61271,3.61599,3.60683,3.61561,4140000.0
2008-01-28 20:08:00,3.60548,3.61426,3.60482,3.61216,6380000.0
2008-01-28 20:09:00,3.61053,3.61489,3.61053,3.6148,4510000.0
2008-01-28 20:10:00,3.61736,3.61929,3.61002,3.61759,6390000.0
2008-01-28 20:11:00,3.61721,3.62049,3.60837,3.60837,5260000.0
2008-01-28 20:12:00,3.61569,3.6171,3.60622,3.61291,7150000.0
2008-01-28 20:13:00,3.61388,3.61388,3.60399,3.60547,7140000.0
2008-01-28 20:14:00,3.61702,3.62074,3.60824,3.60824,8640000.0
2008-01-28 20:15:00,3.61513,3.61917,3.61418,3.61682,3380000.0
2008-01-28 20:16:00,3.61604,3.61618,3.60645,3.61618,8670000.0
2008-01-28 20:17:00,3.61088,3.61578,3.60559,3.60657,9010000.0
2008-01-28 20:18:00,3.61747,3.62008,3.60754,3.61804,6020000.0
2008-01-28 20:19:00,3.61131,3.61584,3.60635,3.60636,6010000.0
2008-01-28 20:20:00,3.61512,3.61512,3.60511,3.60556,3010000.0
2008-01-28 20:21:00,3.60864,3.61586,3.6044,3.61366,5640000.0
2008-01-28 20:22:00,3.60645,3.61714,3.60645,3.61514,6000000.0
2008-01-28 20:23:00,3.61628,3.61628,3.60596,3.61432,5260000.0
2008-01-28 20:24:00,3.60626,3.61499,3.60626,3.61067,4130000.0
2008-01-28 20:25:00,3.6075,3.61491,3.6075,3.61491,4880000.0
2008-01-28 20:26:00,3.61013,3.61528,3.60639,3.61099,4880000.0
2008-01-28 20:27:00,3.61626,3.61626,3.61208,3.61486,4520000.0
2008-01-28 20:28:00,3.61667,3.61667,3.60543,3.61295,15040000.0
2008-01-28 20:29:00,3.61422,3.61554,3.61073,3.61289,6390000.0
2008-01-28 20:30:00,3.61632,3.61736,3.6061,3.6061,4890000.0
2008-01-28 20:32:00,3.612,3.61365,3.60394,3.6122,3400000.0
2008-01-28 20:33:00,3.60789,3.61744,3.60759,3.61081,6400000.0
2008-01-28 20:34:00,3.61136,3.61884,3.60824,3.61533,6770000.0
2008-01-28 20:35:00,3.60689,3.61731,3.60689,3.61236,4890000.0
2008-01-28 20:36:00,3.6095,3.61522,3.6088,3.61278,4510000.0
2008-01-28 20:37:00,3.61216,3.61498,3.61065,3.61405,3020000.0
2008-01-28 20:38:00,3.61289,3.6186,3.60692,3.60844,7900000.0
2008-01-28 20:39:00,3.61835,3.61835,3.61019,3.61627,7150000.0
2008-01-28 20:40:00,3.61544,3.61832,3.60912,3.61159,4890000.0
2008-01-28 20:41:00,3.6156,3.6156,3.60367,3.60945,7890000.0
2008-01-28 20:42:00,3.61039,3.61494,3.60577,3.60577,4510000.0
2008-01-28 20:43:00,3.61459,3.62046,3.60771,3.61607,5270000.0
2008-01-28 20:44:00,3.61007,3.61942,3.60895,3.61859,6010000.0
2008-01-28 20:45:00,3.611,3.62092,3.611,3.61794,4510000.0
2008-01-28 20:46:00,3.61708,3.61865,3.60873,3.61865,4140000.0
2008-01-28 20:47:00,3.61749,3.61877,3.60913,3.61797,4140000.0
2008-01-28 20:48:00,3.61564,3.61564,3.60686,3.60686,1130000.0
2008-01-28 20:49:00,3.61497,3.61872,3.60913,3.61608,4510000.0
2008-01-28 20:50:00,3.60647,3.61675,3.60647,3.61675,3020000.0
2008-01-28 20:51:00,3.6159,3.61809,3.60585,3.61117,4890000.0
2008-01-28 20:52:00,3.61359,3.6178,3.61193,3.61555,4140000.0
2008-01-28 20:53:00,3.61107,3.61639,3.6068,3.61574,4520000.0
2008-01-28 20:54:00,3.61407,3.61705,3.60655,3.60655,3770000.0
2008-01-28 20:55:00,3.61548,3.61622,3.6064,3.61622,4900000.0
2008-01-28 20:56:00,3.61668,3.61736,3.61259,3.61516,4520000.0
2008-01-28 20:58:00,3.61617,3.61683,3.61249,3.61249,3770000.0
2008-01-28 20:59:00,3.61635,3.61635,3.60691,3.61094,6400000.0
2008-01-28 21:00:00,3.61566,3.62019,3.61566,3.61731,2640000.0
2008-01-28 21:01:00,3.61706,3.61735,3.61118,3.61735,5260000.0
2008-01-28 21:02:00,3.61079,3.6159,3.61046,3.6147,3380000.0
2008-01-28 21:03:00,3.61119,3.61663,3.61119,3.61119,6760000.0
2008-01-28 21:04:00,3.61644,3.61706,3.61131,3.61268,5270000.0
2008-01-28 21:05:00,3.61569,3.61672,3.60731,3.61672,9400000.0
2008-01-28 21:06:00,3.6158,3.61647,3.60556,3.60556,6770000.0
2008-01-28 21:08:00,3.61282,3.61504,3.61084,3.61504,4140000.0
2008-01-28 21:09:00,3.61477,3.61705,3.60731,3.61129,7890000.0
2008-01-28 21:10:00,3.61199,3.61568,3.6093,3.61443,7140000.0
2008-01-28 21:11:00,3.61035,3.61418,3.60627,3.61418,6750000.0
2008-01-28 21:12:00,3.61443,3.61725,3.60665,3.61455,6000000.0
2008-01-28 21:13:00,3.60521,3.61255,3.60521,3.6095,4880000.0
2008-01-28 21:14:00,3.61255,3.61705,3.60766,3.61668,9390000.0
2008-01-28 21:15:00,3.60958,3.62026,3.60958,3.61121,5260000.0
2008-01-28 21:16:00,3.6151,3.61678,3.60597,3.61438,7510000.0
2008-01-28 21:17:00,3.61459,3.61459,3.60215,3.61001,8280000.0
2008-01-28 21:18:00,3.61068,3.61547,3.60984,3.61471,6380000.0
2008-01-28 21:19:00,3.60802,3.62072,3.60802,3.6157,8260000.0
2008-01-28 21:20:00,3.61595,3.61714,3.61011,3.61011,6750000.0
2008-01-28 21:21:00,3.6098,3.61676,3.60776,3.61234,6000000.0
2008-01-28 21:22:00,3.61546,3.61611,3.61092,3.61501,6000000.0
2008-01-28 21:23:00,3.61577,3.61577,3.60619,3.61516,7900000.0
2008-01-28 21:24:00,3.60721,3.61547,3.60635,3.61057,9010000.0
2008-01-28 21:26:00,3.61602,3.61642,3.6064,3.61131,11650000.0
2008-01-28 21:27:00,3.6156,3.6156,3.60955,3.61307,9390000.0
2008-01-28 21:28:00,3.6124,3.61734,3.60665,3.61226,7880000.0
2008-01-28 21:29:00,3.61059,3.61544,3.60495,3.61463,7900000.0
2008-01-28 21:30:00,3.61581,3.61635,3.60615,3.61495,6770000.0
2008-01-28 21:31:00,3.61461,3.61753,3.61281,3.61618,4150000.0
2008-01-28 21:32:00,3.61669,3.61823,3.60754,3.61389,5260000.0
2008-01-28 21:33:00,3.6112,3.61657,3.60547,3.61566,7540000.0
2008-01-28 21:34:00,3.61063,3.61846,3.60458,3.60582,13910000.0
2008-01-28 21:36:00,3.61246,3.61613,3.61174,3.6155,3010000.0
2008-01-28 21:37:00,3.61128,3.61574,3.60932,3.61574,9030000.0
2008-01-28 21:38:00,3.61438,3.6156,3.60559,3.6156,4890000.0
2008-01-28 21:39:00,3.61492,3.61568,3.60876,3.61336,6390000.0
2008-01-28 21:40:00,3.61269,3.6159,3.60832,3.6151,5260000.0
2008-01-28 21:41:00,3.61431,3.61431,3.60832,3.61348,6760000.0
2008-01-28 21:42:00,3.60498,3.61606,3.60498,3.61365,8640000.0
2008-01-28 21:43:00,3.61399,3.61563,3.60348,3.61036,4140000.0
2008-01-28 21:44:00,3.61249,3.61543,3.60591,3.61399,3760000.0
2008-01-28 21:45:00,3.61972,3.61988,3.61032,3.61464,5270000.0
2008-01-28 21:46:00,3.61317,3.61676,3.60656,3.60656,6400000.0
2008-01-28 21:47:00,3.61134,3.61769,3.61044,3.61726,3770000.0
2008-01-28 21:48:00,3.61318,3.61828,3.61318,3.61512,4890000.0
2008-01-28 21:49:00,3.61066,3.61699,3.61066,3.61699,5260000.0
2008-01-28 21:50:00,3.60489,3.61535,3.60021,3.61535,6390000.0
2008-01-28 21:51:00,3.61617,3.61845,3.60927,3.6122,5650000.0
2008-01-28 21:52:00,3.61663,3.61692,3.60744,3.61234,7500000.0
2008-01-28 21:53:00,3.60661,3.61415,3.60314,3.60595,8640000.0
2008-01-28 21:54:00,3.61729,3.61729,3.60782,3.61696,4140000.0
2008-01-28 21:55:00,3.61623,3.6175,3.61213,3.61248,5260000.0
2008-01-28 21:56:00,3.61573,3.61721,3.61122,3.61639,10530000.0
2008-01-28 21:57:00,3.61284,3.61752,3.60709,3.61752,4520000.0
2008-01-28 21:58:00,3.61726,3.61732,3.60792,3.61666,9780000.0
2008-01-28 21:59:00,3.61635,3.6184,3.61178,3.61302,4140000.0
2008-01-28 22:00:00,3.61687,3.61993,3.60997,3.61281,13160000.0
2008-01-28 22:01:00,3.61822,3.62158,3.60853,3.60957,7510000.0
2008-01-28 22:03:00,3.61659,3.61768,3.60674,3.61768,8650000.0
2008-01-28 22:04:00,3.62065,3.62097,3.60678,3.6117,10890000.0
2008-01-28 22:05:00,3.61562,3.61562,3.6052,3.6142,3770000.0
2008-01-28 22:06:00,3.61612,3.61868,3.61178,3.6121,8270000.0
2008-01-28 22:07:00,3.61654,3.61715,3.60586,3.61491,7510000.0
2008-01-28 22:08:00,3.61701,3.61763,3.60751,3.60755,3770000.0
2008-01-28 22:09:00,3.61268,3.61838,3.61268,3.61776,3380000.0
2008-01-28 22:10:00,3.61361,3.61752,3.60832,3.61752,2640000.0
2008-01-28 22:11:00,3.61158,3.61671,3.60716,3.61273,5260000.0
2008-01-28 22:12:00,3.61009,3.61719,3.61009,3.61172,4140000.0
2008-01-28 22:13:00,3.61725,3.61725,3.60677,3.60677,5630000.0
2008-01-28 22:14:00,3.60869,3.61977,3.60869,3.61877,5630000.0
2008-01-28 22:15:00,3.61657,3.61788,3.60608,3.61521,7520000.0
2008-01-28 22:16:00,3.60936,3.62213,3.60936,3.61369,10150000.0
2008-01-28 22:17:00,3.61635,3.62064,3.60721,3.60977,4910000.0
2008-01-28 22:18:00,3.61595,3.61754,3.60669,3.615,9020000.0
2008-01-28 22:19:00,3.61257,3.61803,3.61257,3.61709,3760000.0
2008-01-28 22:20:00,3.61249,3.61775,3.6111,3.6154,11650000.0
2008-01-28 22:23:00,3.61616,3.61766,3.61072,3.61726,6020000.0
2008-01-28 22:24:00,3.60612,3.61512,3.60612,3.61213,5640000.0
2008-01-28 22:25:00,3.61512,3.61512,3.60607,3.60607,4520000.0
2008-01-28 22:27:00,3.61573,3.61573,3.60622,3.60907,10540000.0
2008-01-28 22:28:00,3.61646,3.61646,3.60584,3.6119,4510000.0
2008-01-28 22:29:00,3.61266,3.61657,3.61181,3.61181,3020000.0
2008-01-28 22:30:00,3.61896,3.61957,3.60915,3.61768,5650000.0
2008-01-28 22:31:00,3.61176,3.61709,3.60815,3.61218,5650000.0
2008-01-28 22:32:00,3.61107,3.61589,3.60663,3.60663,6020000.0
2008-01-28 22:33:00,3.61494,3.61735,3.60789,3.60789,4150000.0
2008-01-28 22:34:00,3.61566,3.61749,3.60836,3.61649,5280000.0
2008-01-28 22:35:00,3.61188,3.61556,3.61188,3.61252,3010000.0
2008-01-28 22:36:00,3.61661,3.61661,3.60689,3.61562,4150000.0
2008-01-28 22:37:00,3.61199,3.61641,3.60481,3.60705,8290000.0
2008-01-28 22:38:00,3.60772,3.61712,3.60753,3.61269,5250000.0
2008-01-28 22:39:00,3.61397,3.61644,3.6105,3.61571,4890000.0
2008-01-28 22:40:00,3.61532,3.61583,3.60588,3.6112,4140000.0
2008-01-28 22:41:00,3.61135,3.61705,3.60678,3.61237,4150000.0
2008-01-28 22:42:00,3.61584,3.61962,3.61353,3.61596,6030000.0
2008-01-28 22:43:00,3.61132,3.61591,3.60756,3.61591,4510000.0
2008-01-28 22:44:00,3.61242,3.61548,3.60541,3.60604,8280000.0
2008-01-28 22:45:00,3.6176,3.6176,3.61113,3.61113,3770000.0
2008-01-28 22:46:00,3.6173,3.61823,3.60637,3.60637,5270000.0
2008-01-28 22:47:00,3.61595,3.61595,3.60491,3.60615,4160000.0
2008-01-28 22:48:00,3.61442,3.61442,3.60414,3.61029,6030000.0
2008-01-28 22:49:00,3.61472,3.61583,3.60679,3.60699,5630000.0
2008-01-28 22:50:00,3.61298,3.61626,3.60659,3.61327,4890000.0
2008-01-28 22:51:00,3.61551,3.61586,3.60688,3.60688,4520000.0
2008-01-28 22:52:00,3.61071,3.61413,3.60532,3.61161,4510000.0
2008-01-28 22:53:00,3.61655,3.61655,3.60714,3.61525,4140000.0
2008-01-28 22:54:00,3.61059,3.61633,3.61059,3.61134,4130000.0
2008-01-28 22:55:00,3.61552,3.61704,3.61233,3.61528,5290000.0
2008-01-28 22:56:00,3.61571,3.6158,3.60613,3.6158,3380000.0
2008-01-28 22:58:00,3.6169,3.61895,3.60787,3.61301,6020000.0
2008-01-28 22:59:00,3.61416,3.61579,3.60588,3.60588,5260000.0
2008-01-28 23:00:00,3.61736,3.61736,3.60783,3.6085,6030000.0
2008-01-28 23:01:00,3.61469,3.61557,3.61182,3.61483,3380000.0
2008-01-28 23:02:00,3.6126,3.61603,3.61114,3.61114,5250000.0
2008-01-28 23:03:00,3.61589,3.61597,3.60917,3.61495,6400000.0
2008-01-28 23:04:00,3.6149,3.61521,3.61191,3.61487,4510000.0
2008-01-28 23:05:00,3.60959,3.61464,3.60549,3.6146,7140000.0
2008-01-28 23:06:00,3.61553,3.61671,3.61086,3.61656,6400000.0
2008-01-28 23:07:00,3.61567,3.61602,3.6067,3.61568,4520000.0
2008-01-28 23:08:00,3.61317,3.61591,3.61075,3.61591,3390000.0
2008-01-28 23:09:00,3.61618,3.61877,3.60867,3.61596,4910000.0
2008-01-28 23:10:00,3.61564,3.61564,3.60662,3.6107,6400000.0
2008-01-28 23:11:00,3.61364,3.61671,3.61364,3.61609,4150000.0
2008-01-28 23:12:00,3.61472,3.61538,3.60614,3.6151,4150000.0
2008-01-28 23:13:00,3.61337,3.61339,3.60448,3.60527,4140000.0
2008-01-28 23:14:00,3.61566,3.61566,3.60613,3.61049,4880000.0
2008-01-28 23:15:00,3.61563,3.61918,3.6117,3.61199,7520000.0
2008-01-28 23:16:00,3.61478,3.61601,3.60871,3.61496,4520000.0
2008-01-28 23:17:00,3.61449,3.61594,3.60659,3.61436,3780000.0
2008-01-28 23:18:00,3.61164,3.61607,3.60998,3.61012,4900000.0
2008-01-28 23:20:00,3.61448,3.61522,3.60623,3.61522,6770000.0
2008-01-28 23:21:00,3.61442,3.61442,3.60604,3.60604,3030000.0
2008-01-28 23:22:00,3.60745,3.61628,3.60737,3.60737,4520000.0
2008-01-28 23:23:00,3.61447,3.61531,3.60448,3.61531,4900000.0
2008-01-28 23:24:00,3.61026,3.61561,3.60836,3.60836,4890000.0
2008-01-28 23:25:00,3.61163,3.61521,3.60862,3.60992,3400000.0
2008-01-28 23:26:00,3.61056,3.61508,3.6055,3.61103,4510000.0
2008-01-28 23:27:00,3.60869,3.61341,3.6047,3.61341,4890000.0
2008-01-28 23:28:00,3.61321,3.61321,3.60089,3.60468,9010000.0
2008-01-28 23:29:00,3.61176,3.61394,3.6079,3.61307,6020000.0
2008-01-28 23:30:00,3.61752,3.61752,3.60735,3.61029,6390000.0
2008-01-28 23:33:00,3.61327,3.61451,3.60516,3.60801,5250000.0
2008-01-28 23:34:00,3.61412,3.61476,3.60533,3.61005,4510000.0
2008-01-28 23:35:00,3.6108,3.61621,3.60588,3.60588,6020000.0
2008-01-28 23:36:00,3.61454,3.61501,3.6101,3.61342,4520000.0
2008-01-28 23:37:00,3.61456,3.61456,3.60643,3.61365,4140000.0
2008-01-28 23:38:00,3.60945,3.61492,3.60945,3.61412,3400000.0
2008-01-28 23:39:00,3.61435,3.61435,3.6069,3.60741,7140000.0
2008-01-28 23:40:00,3.60489,3.61487,3.60489,3.60983,4130000.0
2008-01-28 23:41:00,3.60955,3.61225,3.60773,3.60773,4510000.0
2008-01-28 23:42:00,3.60979,3.61087,3.60585,3.60959,4510000.0
2008-01-28 23:43:00,3.6011,3.61082,3.6011,3.60709,7550000.0
2008-01-28 23:44:00,3.60985,3.61089,3.60509,3.61089,4890000.0
2008-01-28 23:45:00,3.61432,3.61432,3.60229,3.60618,9010000.0
2008-01-28 23:46:00,3.60981,3.611,3.60136,3.60805,5260000.0
2008-01-28 23:47:00,3.60658,3.61328,3.60658,3.60658,3010000.0
2008-01-28 23:49:00,3.61183,3.61272,3.60543,3.6112,10180000.0
2008-01-28 23:50:00,3.61134,3.61134,3.60191,3.61022,4880000.0
2008-01-28 23:51:00,3.60202,3.61142,3.60202,3.61142,4880000.0
2008-01-28 23:52:00,3.61138,3.61165,3.60634,3.61083,5260000.0
2008-01-28 23:53:00,3.60695,3.61327,3.60695,3.6122,4130000.0
2008-01-28 23:54:00,3.6103,3.61149,3.60706,3.61104,4530000.0
2008-01-28 23:55:00,3.61106,3.61106,3.6055,3.60767,5260000.0
2008-01-28 23:57:00,3.60307,3.61238,3.60307,3.60732,7500000.0
2008-01-28 23:59:00,3.60682,3.61145,3.60225,3.61145,5640000.0
2008-01-29 00:00:00,3.61229,3.61229,3.6014,3.60762,4520000.0
2008-01-29 00:01:00,3.60043,3.60907,3.60043,3.60062,3750000.0
2008-01-29 00:02:00,3.60415,3.61146,3.60415,3.6059,4510000.0
2008-01-29 00:03:00,3.60425,3.61116,3.60144,3.60585,4510000.0
2008-01-29 00:04:00,3.61113,3.61253,3.6044,3.6044,7510000.0
2008-01-29 00:05:00,3.60943,3.61137,3.60281,3.60703,7510000.0
2008-01-29 00:06:00,3.6095,3.61216,3.60242,3.60617,2640000.0
2008-01-29 00:07:00,3.61019,3.61019,3.60139,3.60921,5640000.0
2008-01-29 00:08:00,3.61004,3.6123,3.60671,3.60671,3380000.0
2008-01-29 00:09:00,3.60575,3.6098,3.59949,3.60496,11660000.0
2008-01-29 00:10:00,3.60744,3.61093,3.60593,3.61093,4510000.0
2008-01-29 00:11:00,3.60213,3.61171,3.60213,3.60472,6750000.0
2008-01-29 00:12:00,3.61046,3.61282,3.60296,3.61282,5270000.0
2008-01-29 00:13:00,3.60915,3.61064,3.60605,3.6093,4890000.0
2008-01-29 00:14:00,3.60899,3.61268,3.60305,3.61161,5260000.0
2008-01-29 00:15:00,3.60989,3.61246,3.60989,3.61126,3010000.0
2008-01-29 00:16:00,3.61142,3.61234,3.60321,3.61226,5260000.0
2008-01-29 00:17:00,3.61052,3.61132,3.60617,3.61087,5630000.0
2008-01-29 00:18:00,3.61088,3.61098,3.60635,3.61025,2640000.0
2008-01-29 00:19:00,3.60655,3.612,3.60239,3.60631,7140000.0
2008-01-29 00:20:00,3.60952,3.61274,3.60601,3.61253,3770000.0
2008-01-29 00:22:00,3.60723,3.61092,3.60236,3.60722,4890000.0
2008-01-29 00:23:00,3.6092,3.6092,3.60074,3.60533,5280000.0
2008-01-29 00:24:00,3.60739,3.61197,3.60207,3.61115,6390000.0
2008-01-29 00:25:00,3.61204,3.61204,3.60066,3.60676,3770000.0
2008-01-29 00:26:00,3.60221,3.60723,3.60221,3.60709,4890000.0
2008-01-29 00:27:00,3.60711,3.61197,3.6053,3.6053,3010000.0
2008-01-29 00:28:00,3.60681,3.61256,3.60479,3.60735,6760000.0
2008-01-29 00:29:00,3.61137,3.61292,3.60275,3.60275,12060000.0
2008-01-29 00:30:00,3.60751,3.61068,3.60226,3.60226,3390000.0
2008-01-29 00:31:00,3.60422,3.61491,3.60422,3.61097,3380000.0
2008-01-29 00:32:00,3.60515,3.61285,3.60143,3.60143,4150000.0
2008-01-29 00:33:00,3.60551,3.61268,3.60544,3.60737,3390000.0
2008-01-29 00:35:00,3.61065,3.61136,3.60517,3.61132,5650000.0
2008-01-29 00:36:00,3.60949,3.61097,3.60584,3.60616,6770000.0
2008-01-29 00:37:00,3.60612,3.61168,3.60612,3.61168,5270000.0
2008-01-29 00:38:00,3.60557,3.61299,3.60226,3.61112,4510000.0
2008-01-29 00:39:00,3.60704,3.61063,3.60526,3.60985,4520000.0
2008-01-29 00:40:00,3.61018,3.61146,3.60543,3.61146,4140000.0
2008-01-29 00:41:00,3.61113,3.61113,3.60955,3.60985,4140000.0
2008-01-29 00:42:00,3.60184,3.61189,3.60184,3.61062,6410000.0
2008-01-29 00:43:00,3.61113,3.61137,3.61,3.61059,4520000.0
2008-01-29 00:44:00,3.61099,3.6135,3.60321,3.61063,4910000.0
2008-01-29 00:45:00,3.61364,3.61364,3.60267,3.60267,4510000.0
2008-01-29 00:46:00,3.60722,3.61187,3.60312,3.60809,5640000.0
2008-01-29 00:47:00,3.6115,3.61163,3.60248,3.60248,6010000.0
2008-01-29 00:48:00,3.61123,3.61123,3.60147,3.61036,5260000.0
2008-01-29 00:49:00,3.60637,3.60914,3.60211,3.60612,5260000.0
2008-01-29 00:50:00,3.60788,3.61073,3.60206,3.61073,4130000.0
2008-01-29 00:51:00,3.60871,3.60926,3.60359,3.6058,6780000.0
2008-01-29 00:52:00,3.61204,3.61356,3.60857,3.60857,4130000.0
2008-01-29 00:53:00,3.6019,3.61172,3.6019,3.61172,5270000.0
2008-01-29 00:54:00,3.60953,3.61073,3.60141,3.61073,6020000.0
2008-01-29 00:55:00,3.61074,3.61074,3.6005,3.61051,4140000.0
2008-01-29 00:56:00,3.60122,3.61176,3.60122,3.60276,5640000.0
2008-01-29 00:57:00,3.60626,3.61016,3.60122,3.60549,4890000.0
2008-01-29 00:58:00,3.61007,3.61007,3.60152,3.60961,4880000.0
2008-01-29 00:59:00,3.61039,3.61101,3.60501,3.61101,4140000.0
2008-01-29 01:00:00,3.61345,3.61345,3.60231,3.60638,7900000.0
2008-01-29 01:01:00,3.60574,3.60959,3.60014,3.60285,6390000.0
2008-01-29 01:02:00,3.60996,3.61111,3.60178,3.60178,4150000.0
2008-01-29 01:03:00,3.60288,3.6104,3.59988,3.6104,8270000.0
2008-01-29 01:04:00,3.6091,3.61045,3.60023,3.60887,7510000.0
2008-01-29 01:05:00,3.60655,3.6122,3.60218,3.60218,3400000.0
2008-01-29 01:06:00,3.61158,3.61158,3.60198,3.60198,5270000.0
2008-01-29 01:08:00,3.60151,3.61086,3.60151,3.61086,3770000.0
2008-01-29 01:09:00,3.61015,3.61087,3.60174,3.60729,6760000.0
2008-01-29 01:10:00,3.60571,3.61053,3.60344,3.61007,6400000.0
2008-01-29 01:11:00,3.60939,3.60939,3.60397,3.6051,4520000.0
2008-01-29 01:12:00,3.60882,3.60882,3.59945,3.59963,7890000.0
2008-01-29 01:13:00,3.60961,3.60972,3.60142,3.60972,4880000.0
2008-01-29 01:14:00,3.61032,3.61042,3.60162,3.60169,8640000.0
2008-01-29 01:15:00,3.61036,3.61512,3.60572,3.60572,5630000.0
2008-01-29 01:17:00,3.60962,3.60974,3.59942,3.60974,6390000.0
2008-01-29 01:18:00,3.61169,3.61169,3.60258,3.60271,5630000.0
2008-01-29 01:19:00,3.60504,3.61036,3.60075,3.60075,4150000.0
2008-01-29 01:20:00,3.60557,3.60975,3.6002,3.60513,7150000.0
2008-01-29 01:21:00,3.60895,3.60932,3.6004,3.6004,5260000.0
2008-01-29 01:22:00,3.61039,3.61429,3.6042,3.61429,4510000.0
2008-01-29 01:23:00,3.6135,3.6135,3.60442,3.61203,4520000.0
2008-01-29 01:24:00,3.61225,3.61225,3.6016,3.60437,7510000.0
2008-01-29 01:25:00,3.61282,3.61402,3.60413,3.60413,4510000.0
2008-01-29 01:26:00,3.60899,3.61339,3.60285,3.61339,4140000.0
2008-01-29 01:27:00,3.60885,3.6118,3.60868,3.61139,4890000.0
2008-01-29 01:28:00,3.60408,3.61364,3.60408,3.61224,4520000.0
2008-01-29 01:29:00,3.61311,3.61349,3.60775,3.61116,5270000.0
2008-01-29 01:30:00,3.60746,3.61703,3.60746,3.61064,6770000.0
2008-01-29 01:31:00,3.60519,3.61547,3.60404,3.61294,7140000.0
2008-01-29 01:32:00,3.61189,3.61354,3.60198,3.6036,7510000.0
2008-01-29 01:33:00,3.60999,3.61266,3.60107,3.60775,6010000.0
2008-01-29 01:34:00,3.61167,3.61266,3.60295,3.60543,7130000.0
2008-01-29 01:35:00,3.61007,3.61629,3.60591,3.61499,5650000.0
2008-01-29 01:36:00,3.60739,3.61169,3.60529,3.61169,3760000.0
2008-01-29 01:37:00,3.61405,3.61642,3.60628,3.60628,6020000.0
2008-01-29 01:38:00,3.61352,3.61352,3.60404,3.61277,7900000.0
2008-01-29 01:39:00,3.61207,3.61359,3.60866,3.61359,4880000.0
2008-01-29 01:40:00,3.6098,3.61316,3.60953,3.61215,4900000.0
2008-01-29 01:41:00,3.60774,3.61305,3.60314,3.60356,7530000.0
2008-01-29 01:42:00,3.61094,3.61143,3.60428,3.60428,4890000.0
2008-01-29 01:43:00,3.6074,3.61124,3.60026,3.61032,6030000.0
2008-01-29 01:44:00,3.61113,3.61113,3.59927,3.60257,5270000.0
2008-01-29 01:45:00,3.61231,3.61799,3.61083,3.61397,4890000.0
2008-01-29 01:46:00,3.60717,3.61287,3.60717,3.61242,4140000.0
2008-01-29 01:47:00,3.61289,3.6135,3.6088,3.6135,3380000.0
2008-01-29 01:48:00,3.61202,3.61202,3.60168,3.61052,6770000.0
2008-01-29 01:49:00,3.61193,3.61216,3.60563,3.60707,4900000.0
2008-01-29 01:50:00,3.61361,3.61361,3.60185,3.60724,6770000.0
2008-01-29 01:51:00,3.61253,3.61253,3.60602,3.60784,7140000.0
2008-01-29 01:52:00,3.60318,3.61278,3.60318,3.61278,5640000.0
2008-01-29 01:53:00,3.61257,3.61317,3.60648,3.61161,2260000.0
2008-01-29 01:54:00,3.60886,3.61277,3.60397,3.61108,3780000.0
2008-01-29 01:55:00,3.61325,3.61343,3.60393,3.61172,6030000.0
2008-01-29 01:56:00,3.6129,3.6129,3.60396,3.60416,4530000.0
2008-01-29 01:57:00,3.61442,3.61518,3.60763,3.60763,5260000.0
2008-01-29 01:58:00,3.61243,3.61487,3.60419,3.61435,8290000.0
2008-01-29 02:00:00,3.61679,3.61679,3.60947,3.60947,5250000.0
2008-01-29 02:02:00,3.61362,3.61371,3.60905,3.60905,4520000.0
2008-01-29 02:03:00,3.61309,3.61374,3.60424,3.61296,5260000.0
2008-01-29 02:04:00,3.61265,3.61357,3.60699,3.61357,4520000.0
2008-01-29 02:05:00,3.61172,3.61288,3.61172,3.61288,1500000.0
2008-01-29 02:06:00,3.60465,3.61532,3.60465,3.60488,6770000.0
2008-01-29 02:07:00,3.60882,3.61243,3.60611,3.61176,4890000.0
2008-01-29 02:08:00,3.61196,3.6136,3.60845,3.60878,3400000.0
2008-01-29 02:09:00,3.6114,3.6114,3.60399,3.60399,4140000.0
2008-01-29 02:10:00,3.61191,3.61316,3.60733,3.61316,4890000.0
2008-01-29 02:11:00,3.60948,3.61601,3.60505,3.61501,8650000.0
2008-01-29 02:12:00,3.61315,3.61343,3.60866,3.61106,2270000.0
2008-01-29 02:13:00,3.61327,3.61327,3.60363,3.60852,3380000.0
2008-01-29 02:14:00,3.61347,3.61354,3.608,3.60965,4890000.0
2008-01-29 02:15:00,3.61411,3.61411,3.60537,3.60623,4140000.0
2008-01-29 02:16:00,3.60307,3.61227,3.60307,3.61227,5260000.0
2008-01-29 02:17:00,3.6081,3.61309,3.60336,3.6093,6000000.0
2008-01-29 02:18:00,3.6057,3.61635,3.6057,3.61074,8650000.0
2008-01-29 02:19:00,3.60797,3.61269,3.60295,3.61269,4890000.0
2008-01-29 02:20:00,3.61397,3.61407,3.60487,3.61007,4140000.0
2008-01-29 02:21:00,3.60126,3.61158,3.59995,3.60675,6770000.0
2008-01-29 02:22:00,3.61249,3.61257,3.60481,3.6078,3030000.0
2008-01-29 02:23:00,3.61271,3.61351,3.60795,3.60821,5260000.0
2008-01-29 02:24:00,3.61223,3.61446,3.60699,3.61361,6770000.0
2008-01-29 02:25:00,3.61296,3.61378,3.60773,3.60941,4890000.0
2008-01-29 02:26:00,3.60665,3.61388,3.60393,3.61388,4880000.0
2008-01-29 02:27:00,3.60448,3.61272,3.60298,3.61272,9390000.0
2008-01-29 02:28:00,3.60828,3.61314,3.6044,3.61086,6400000.0
2008-01-29 02:29:00,3.61323,3.61549,3.60905,3.60905,4150000.0
2008-01-29 02:30:00,3.61647,3.61738,3.60802,3.61662,8640000.0
2008-01-29 02:31:00,3.61133,3.61378,3.60383,3.60814,6770000.0
2008-01-29 02:32:00,3.60236,3.61116,3.5998,3.61116,6400000.0
2008-01-29 02:33:00,3.60544,3.61211,3.60544,3.60988,7520000.0
2008-01-29 02:34:00,3.60525,3.61217,3.60525,3.6081,2640000.0
2008-01-29 02:35:00,3.60804,3.6126,3.60421,3.60421,4520000.0
2008-01-29 02:36:00,3.60322,3.61006,3.60322,3.60942,6390000.0
2008-01-29 02:37:00,3.60519,3.61171,3.60444,3.61171,6390000.0
2008-01-29 02:38:00,3.61179,3.61275,3.60644,3.60644,3400000.0
2008-01-29 02:39:00,3.6112,3.6112,3.60234,3.60774,3770000.0
2008-01-29 02:40:00,3.60936,3.61439,3.60871,3.61274,6760000.0
2008-01-29 02:42:00,3.61079,3.61236,3.60764,3.60806,6020000.0
2008-01-29 02:43:00,3.60956,3.61222,3.60564,3.60858,4140000.0
2008-01-29 02:44:00,3.61325,3.61325,3.60622,3.60994,4140000.0
2008-01-29 02:45:00,3.61476,3.61476,3.60344,3.60747,10530000.0
2008-01-29 02:46:00,3.61231,3.61353,3.60901,3.61353,3010000.0
2008-01-29 02:47:00,3.60488,3.61071,3.60488,3.60855,4140000.0
2008-01-29 02:48:00,3.61266,3.61297,3.60771,3.61211,5640000.0
2008-01-29 02:49:00,3.60655,3.61076,3.60549,3.60869,4140000.0
2008-01-29 02:50:00,3.60966,3.60966,3.60824,3.60846,1510000.0
2008-01-29 02:51:00,3.60933,3.61192,3.6078,3.6092,3010000.0
2008-01-29 02:52:00,3.60934,3.61214,3.6056,3.60947,5260000.0
2008-01-29 02:53:00,3.61254,3.61619,3.60788,3.61427,4160000.0
2008-01-29 02:54:00,3.60246,3.61299,3.60246,3.6076,7510000.0
2008-01-29 02:55:00,3.61023,3.61713,3.60568,3.60946,5660000.0
2008-01-29 02:56:00,3.60734,3.61305,3.60153,3.61305,4510000.0
2008-01-29 02:57:00,3.61338,3.61338,3.6066,3.61292,3400000.0
2008-01-29 02:58:00,3.60253,3.6103,3.60167,3.60713,6760000.0
2008-01-29 02:59:00,3.60906,3.61225,3.60367,3.61225,4140000.0
2008-01-29 03:00:00,3.60942,3.61747,3.60862,3.61423,7140000.0
2008-01-29 03:01:00,3.61433,3.61515,3.60709,3.6091,4510000.0
2008-01-29 03:02:00,3.61502,3.61502,3.60572,3.60975,4880000.0
2008-01-29 03:03:00,3.60726,3.61389,3.60375,3.61389,4890000.0
2008-01-29 03:04:00,3.61354,3.61354,3.60445,3.6094,5660000.0
2008-01-29 03:05:00,3.61242,3.61391,3.60521,3.60521,5270000.0
2008-01-29 03:06:00,3.61181,3.61265,3.60444,3.61265,3010000.0
2008-01-29 03:07:00,3.60862,3.60862,3.60228,3.60228,1130000.0
2008-01-29 03:10:00,3.6042,3.61415,3.6042,3.61415,4500000.0
2008-01-29 03:11:00,3.60337,3.6126,3.59993,3.6126,5280000.0
2008-01-29 03:12:00,3.61107,3.61481,3.60521,3.61481,7520000.0
2008-01-29 03:13:00,3.60928,3.61314,3.6087,3.61301,4510000.0
2008-01-29 03:14:00,3.6155,3.61703,3.61043,3.61043,6010000.0
2008-01-29 03:15:00,3.61097,3.6133,3.60402,3.6133,3780000.0
2008-01-29 03:16:00,3.61565,3.61691,3.60684,3.61045,12040000.0
2008-01-29 03:17:00,3.60647,3.60836,3.60318,3.60836,2270000.0
2008-01-29 03:18:00,3.6132,3.61475,3.6057,3.61473,5250000.0
2008-01-29 03:19:00,3.60792,3.60963,3.59904,3.59904,4520000.0
2008-01-29 03:20:00,3.61066,3.61442,3.60434,3.61239,6390000.0
2008-01-29 03:21:00,3.61488,3.61488,3.60515,3.61205,5250000.0
2008-01-29 03:22:00,3.61531,3.61531,3.60611,3.61524,6010000.0
2008-01-29 03:23:00,3.61516,3.61516,3.60438,3.61343,7880000.0
2008-01-29 03:24:00,3.6118,3.61364,3.60834,3.60834,1880000.0
2008-01-29 03:25:00,3.61031,3.61587,3.60593,3.61015,6760000.0
2008-01-29 03:26:00,3.61307,3.61382,3.60357,3.61382,4890000.0
2008-01-29 03:27:00,3.60996,3.61219,3.60451,3.60829,6010000.0
2008-01-29 03:28:00,3.61411,3.61751,3.60622,3.61099,6760000.0
2008-01-29 03:29:00,3.60242,3.61366,3.60242,3.61366,4890000.0
2008-01-29 03:30:00,3.6172,3.6172,3.60771,3.61575,9780000.0
2008-01-29 03:31:00,3.6133,3.61477,3.60486,3.61477,6030000.0
2008-01-29 03:32:00,3.60509,3.61342,3.6024,3.61342,6760000.0
2008-01-29 03:33:00,3.6149,3.61591,3.61058,3.61476,4510000.0
2008-01-29 03:34:00,3.61427,3.61492,3.6083,3.61348,4880000.0
2008-01-29 03:35:00,3.6097,3.61572,3.60607,3.61561,5250000.0
2008-01-29 03:36:00,3.60932,3.61378,3.60567,3.60923,6010000.0
2008-01-29 03:37:00,3.61505,3.61599,3.60879,3.61498,6010000.0
2008-01-29 03:38:00,3.60882,3.61566,3.60882,3.61566,3770000.0
2008-01-29 03:40:00,3.5992,3.61416,3.5992,3.61416,3760000.0
2008-01-29 03:41:00,3.61512,3.61512,3.60973,3.61015,4140000.0
2008-01-29 03:42:00,3.61505,3.61505,3.6056,3.6056,5260000.0
2008-01-29 03:43:00,3.60764,3.61351,3.6028,3.61351,4880000.0
2008-01-29 03:44:00,3.60919,3.61325,3.60431,3.61318,4520000.0
2008-01-29 03:45:00,3.61861,3.61902,3.60962,3.61791,9380000.0
2008-01-29 03:46:00,3.61143,3.61287,3.60476,3.61287,4890000.0
2008-01-29 03:47:00,3.60954,3.61432,3.60954,3.60982,3380000.0
2008-01-29 03:48:00,3.60695,3.6099,3.59835,3.60798,6020000.0
2008-01-29 03:49:00,3.60995,3.61799,3.60995,3.61512,5260000.0
2008-01-29 03:50:00,3.61414,3.61576,3.61036,3.61523,5260000.0
2008-01-29 03:51:00,3.61035,3.61606,3.61015,3.61575,2260000.0
2008-01-29 03:52:00,3.61499,3.61499,3.60288,3.61325,6390000.0
2008-01-29 03:53:00,3.61456,3.61456,3.60729,3.60729,4140000.0
2008-01-29 03:54:00,3.60263,3.61053,3.59966,3.6094,6000000.0
2008-01-29 03:55:00,3.61032,3.61672,3.61032,3.61042,4520000.0
2008-01-29 03:56:00,3.61199,3.61404,3.60269,3.61404,7140000.0
2008-01-29 03:57:00,3.60853,3.61462,3.60853,3.61462,4510000.0
2008-01-29 03:58:00,3.61464,3.61464,3.6045,3.6045,6400000.0
2008-01-29 03:59:00,3.61047,3.61634,3.61033,3.61033,5260000.0
2008-01-29 04:00:00,3.61746,3.61746,3.60942,3.61409,8260000.0
2008-01-29 04:01:00,3.61286,3.61286,3.59873,3.60427,9400000.0
2008-01-29 04:02:00,3.60987,3.61529,3.60987,3.61067,4510000.0
2008-01-29 04:03:00,3.61052,3.61896,3.60769,3.61218,9000000.0
2008-01-29 04:04:00,3.60953,3.61349,3.60015,3.60425,6380000.0
2008-01-29 04:05:00,3.60992,3.61487,3.60926,3.61487,4880000.0
2008-01-29 04:06:00,3.61108,3.61335,3.60734,3.60935,6400000.0
2008-01-29 04:07:00,3.60565,3.6154,3.60524,3.60893,6020000.0
2008-01-29 04:08:00,3.60829,3.61288,3.60008,3.60216,6000000.0
2008-01-29 04:09:00,3.61426,3.61673,3.60983,3.61199,6760000.0
2008-01-29 04:10:00,3.60592,3.61815,3.60592,3.61552,9000000.0
2008-01-29 04:11:00,3.60865,3.61371,3.60413,3.60484,6760000.0
2008-01-29 04:12:00,3.60683,3.61137,3.60157,3.60947,5270000.0
2008-01-29 04:13:00,3.60442,3.61482,3.60114,3.61199,5640000.0
2008-01-29 04:14:00,3.61266,3.61434,3.60857,3.60996,7140000.0
2008-01-29 04:15:00,3.61497,3.61576,3.60624,3.61072,6030000.0
2008-01-29 04:16:00,3.61469,3.61469,3.60479,3.60818,6770000.0
2008-01-29 04:17:00,3.6075,3.61407,3.60273,3.60778,4140000.0
2008-01-29 04:18:00,3.6137,3.61618,3.60632,3.61023,4140000.0
2008-01-29 04:19:00,3.61539,3.6158,3.60427,3.60621,4150000.0
2008-01-29 04:20:00,3.60341,3.61544,3.60341,3.61044,3010000.0
2008-01-29 04:21:00,3.60929,3.61507,3.60506,3.61507,6770000.0
2008-01-29 04:22:00,3.6123,3.61355,3.60193,3.61355,6760000.0
2008-01-29 04:23:00,3.61027,3.6125,3.60092,3.6125,5270000.0
2008-01-29 04:24:00,3.6149,3.6149,3.60455,3.60961,9400000.0
2008-01-29 04:25:00,3.61449,3.6155,3.60565,3.60565,8650000.0
2008-01-29 04:26:00,3.61277,3.61474,3.6035,3.61461,6390000.0
2008-01-29 04:27:00,3.61449,3.61499,3.6078,3.6095,5260000.0
2008-01-29 04:28:00,3.60949,3.61341,3.59958,3.61246,7510000.0
2008-01-29 04:29:00,3.60939,3.61514,3.60484,3.61514,3770000.0
2008-01-29 04:30:00,3.61694,3.61694,3.61043,3.61355,6380000.0
2008-01-29 04:31:00,3.6094,3.61698,3.60653,3.61531,12410000.0
2008-01-29 04:32:00,3.60595,3.61094,3.60004,3.60376,3400000.0
2008-01-29 04:33:00,3.61317,3.61429,3.60776,3.60776,4880000.0
2008-01-29 04:34:00,3.61217,3.61523,3.60992,3.61486,6390000.0
2008-01-29 04:35:00,3.61275,3.61406,3.6093,3.6093,2260000.0
2008-01-29 04:36:00,3.60851,3.61465,3.59849,3.60895,9010000.0
2008-01-29 04:37:00,3.6138,3.61549,3.60718,3.61549,3390000.0
2008-01-29 04:38:00,3.61058,3.61524,3.60788,3.61041,6400000.0
2008-01-29 04:39:00,3.60804,3.61495,3.60804,3.61484,6760000.0
2008-01-29 04:40:00,3.61406,3.61406,3.60772,3.61288,6760000.0
2008-01-29 04:41:00,3.61408,3.61408,3.60377,3.60377,6010000.0
2008-01-29 04:42:00,3.60821,3.61595,3.60675,3.61058,9030000.0
2008-01-29 04:43:00,3.60736,3.61356,3.60153,3.61288,4890000.0
2008-01-29 04:44:00,3.60968,3.61395,3.60866,3.613,5250000.0
2008-01-29 04:45:00,3.61487,3.61686,3.60647,3.60647,14290000.0
2008-01-29 04:46:00,3.6142,3.61513,3.60825,3.60825,7520000.0
2008-01-29 04:47:00,3.61372,3.61418,3.60431,3.60894,7510000.0
2008-01-29 04:48:00,3.61327,3.61357,3.60518,3.60575,4880000.0
2008-01-29 04:49:00,3.61354,3.61595,3.60846,3.60846,3780000.0
2008-01-29 04:50:00,3.6104,3.61454,3.60776,3.60809,4900000.0
2008-01-29 04:51:00,3.61452,3.61504,3.60439,3.61368,4880000.0
2008-01-29 04:52:00,3.61576,3.61606,3.61034,3.61034,6010000.0
2008-01-29 04:53:00,3.61475,3.61478,3.60789,3.61328,4890000.0
2008-01-29 04:54:00,3.61065,3.61392,3.61065,3.61392,3390000.0
2008-01-29 04:55:00,3.60777,3.61266,3.60408,3.61266,6770000.0
2008-01-29 04:56:00,3.61011,3.61514,3.60535,3.61023,10890000.0
2008-01-29 04:57:00,3.60679,3.61719,3.60484,3.60484,7880000.0
2008-01-29 04:58:00,3.61024,3.61372,3.61008,3.61139,4150000.0
2008-01-29 04:59:00,3.60664,3.61777,3.60664,3.61196,9020000.0
2008-01-29 05:00:00,3.61758,3.61758,3.6073,3.61394,10910000.0
2008-01-29 05:01:00,3.60889,3.61419,3.60462,3.60462,5260000.0
2008-01-29 05:02:00,3.61325,3.61476,3.60517,3.61476,6400000.0
2008-01-29 05:03:00,3.61056,3.61439,3.60568,3.61381,6020000.0
2008-01-29 05:04:00,3.61348,3.6153,3.61,3.61003,8280000.0
2008-01-29 05:05:00,3.6105,3.61478,3.60601,3.61478,5640000.0
2008-01-29 05:06:00,3.61274,3.61325,3.60259,3.61321,7140000.0
2008-01-29 05:07:00,3.61535,3.61672,3.61114,3.61114,4520000.0
2008-01-29 05:08:00,3.60927,3.61498,3.60927,3.61498,4520000.0
2008-01-29 05:09:00,3.61408,3.61488,3.61112,3.61112,3750000.0
2008-01-29 05:10:00,3.61306,3.61306,3.60277,3.60277,4140000.0
2008-01-29 05:13:00,3.60375,3.61276,3.6021,3.60847,9020000.0
2008-01-29 05:14:00,3.60915,3.61122,3.60288,3.60867,4140000.0
2008-01-29 05:15:00,3.6148,3.61698,3.60674,3.61198,5630000.0
2008-01-29 05:16:00,3.60821,3.61516,3.6014,3.60769,7520000.0
2008-01-29 05:17:00,3.61533,3.61533,3.61026,3.6141,6000000.0
2008-01-29 05:18:00,3.61436,3.61436,3.60833,3.60833,1500000.0
2008-01-29 05:19:00,3.61515,3.61715,3.60595,3.61434,6770000.0
2008-01-29 05:20:00,3.61344,3.61525,3.60833,3.61525,6770000.0
2008-01-29 05:21:00,3.60004,3.60553,3.5981,3.59876,7510000.0
2008-01-29 05:22:00,3.61351,3.61351,3.60371,3.60687,5270000.0
2008-01-29 05:23:00,3.60894,3.61578,3.60708,3.61068,14660000.0
2008-01-29 05:24:00,3.61197,3.61686,3.6074,3.61259,5640000.0
2008-01-29 05:25:00,3.61055,3.61407,3.6022,3.60853,4520000.0
2008-01-29 05:26:00,3.61456,3.61456,3.60311,3.60755,6770000.0
2008-01-29 05:27:00,3.61361,3.61604,3.60674,3.61013,7140000.0
2008-01-29 05:28:00,3.61514,3.61514,3.60552,3.61144,5650000.0
2008-01-29 05:29:00,3.60567,3.6149,3.60567,3.6149,4880000.0
2008-01-29 05:30:00,3.61372,3.61426,3.59633,3.61172,8270000.0
2008-01-29 05:31:00,3.6153,3.61619,3.60968,3.61422,9030000.0
2008-01-29 05:32:00,3.60958,3.61401,3.60403,3.61401,5640000.0
2008-01-29 05:33:00,3.61229,3.61229,3.59954,3.60669,4140000.0
2008-01-29 05:34:00,3.61481,3.61481,3.6078,3.61311,5640000.0
2008-01-29 05:35:00,3.6151,3.61601,3.61105,3.6149,5630000.0
2008-01-29 05:36:00,3.61221,3.61582,3.60765,3.61149,7150000.0
2008-01-29 05:37:00,3.60871,3.6122,3.59826,3.59826,9390000.0
2008-01-29 05:38:00,3.61516,3.61516,3.60574,3.60574,5260000.0
2008-01-29 05:42:00,3.61472,3.61472,3.60836,3.61397,4890000.0
2008-01-29 05:43:00,3.61483,3.61504,3.61108,3.613,4140000.0
2008-01-29 05:44:00,3.606,3.61846,3.606,3.61342,5270000.0
2008-01-29 05:45:00,3.61473,3.61473,3.6035,3.61321,4130000.0
2008-01-29 05:46:00,3.61448,3.61557,3.61035,3.61415,6760000.0
2008-01-29 05:47:00,3.61308,3.61446,3.60525,3.60525,7510000.0
2008-01-29 05:49:00,3.61225,3.61397,3.60215,3.61211,6770000.0
2008-01-29 05:50:00,3.6147,3.61676,3.61131,3.6151,6010000.0
2008-01-29 05:51:00,3.6143,3.6143,3.60541,3.614,6020000.0
2008-01-29 05:52:00,3.60747,3.61455,3.60747,3.61451,4880000.0
2008-01-29 05:53:00,3.60864,3.61533,3.60376,3.61533,4880000.0
2008-01-29 05:54:00,3.60532,3.61514,3.60298,3.60298,9390000.0
2008-01-29 05:55:00,3.61335,3.61335,3.60631,3.60693,3390000.0
2008-01-29 05:56:00,3.61468,3.61477,3.61013,3.61339,6380000.0
2008-01-29 05:57:00,3.61429,3.61429,3.60708,3.61404,3760000.0
2008-01-29 05:58:00,3.60308,3.61405,3.60308,3.61405,6000000.0
2008-01-29 05:59:00,3.61458,3.61635,3.60923,3.61051,4140000.0
2008-01-29 06:00:00,3.61503,3.61774,3.60635,3.61471,10520000.0
2008-01-29 06:01:00,3.61346,3.61486,3.60917,3.61047,7130000.0
2008-01-29 06:02:00,3.61569,3.6183,3.60931,3.60931,9780000.0
2008-01-29 06:04:00,3.60711,3.61468,3.59966,3.61468,6760000.0
2008-01-29 06:05:00,3.61195,3.61614,3.61149,3.6143,5260000.0
2008-01-29 06:06:00,3.61561,3.6173,3.60972,3.61629,4130000.0
2008-01-29 06:07:00,3.60877,3.61415,3.60128,3.61415,7140000.0
2008-01-29 06:08:00,3.61429,3.61516,3.60945,3.61474,5260000.0
2008-01-29 06:09:00,3.61,3.61517,3.61,3.61433,4890000.0
2008-01-29 06:10:00,3.61039,3.61857,3.60945,3.61479,6020000.0
2008-01-29 06:11:00,3.61455,3.6148,3.60515,3.61447,5260000.0
2008-01-29 06:12:00,3.60494,3.61321,3.59997,3.61321,7910000.0
2008-01-29 06:13:00,3.61431,3.61431,3.60883,3.61363,4900000.0
2008-01-29 06:14:00,3.61444,3.61625,3.60626,3.60626,5270000.0
2008-01-29 06:15:00,3.61555,3.61687,3.60745,3.60969,7540000.0
2008-01-29 06:16:00,3.6149,3.61532,3.61374,3.6144,6020000.0
2008-01-29 06:17:00,3.61616,3.6176,3.60673,3.6072,4520000.0
2008-01-29 06:18:00,3.61468,3.61576,3.60556,3.61369,5640000.0
2008-01-29 06:19:00,3.61152,3.61477,3.60242,3.61477,4510000.0
2008-01-29 06:20:00,3.60488,3.61466,3.60433,3.61351,5640000.0
2008-01-29 06:21:00,3.61455,3.61522,3.60553,3.61492,4890000.0
2008-01-29 06:22:00,3.60845,3.6146,3.60845,3.6146,1130000.0
2008-01-29 06:24:00,3.61434,3.61498,3.60963,3.60967,4130000.0
2008-01-29 06:25:00,3.6046,3.61437,3.6046,3.61384,2640000.0
2008-01-29 06:26:00,3.60873,3.61491,3.60486,3.61491,3380000.0
2008-01-29 06:27:00,3.61417,3.61492,3.60943,3.61492,4520000.0
2008-01-29 06:29:00,3.61004,3.61512,3.60838,3.61352,5270000.0
2008-01-29 06:30:00,3.61154,3.61343,3.60391,3.6049,6760000.0
2008-01-29 06:33:00,3.60659,3.61478,3.60565,3.61478,6770000.0
2008-01-29 06:34:00,3.6135,3.61532,3.60569,3.6149,9770000.0
2008-01-29 06:35:00,3.61159,3.61807,3.60519,3.60519,4510000.0
2008-01-29 06:36:00,3.61399,3.61399,3.60332,3.60847,5260000.0
2008-01-29 06:37:00,3.6158,3.6166,3.60984,3.61561,3780000.0
2008-01-29 06:38:00,3.61147,3.61624,3.60517,3.61201,4150000.0
2008-01-29 06:39:00,3.61522,3.61562,3.61073,3.61073,5250000.0
2008-01-29 06:40:00,3.61455,3.61469,3.61043,3.61325,7880000.0
2008-01-29 06:41:00,3.61379,3.61379,3.60496,3.61342,4890000.0
2008-01-29 06:42:00,3.61516,3.61516,3.61081,3.61081,4510000.0
2008-01-29 06:43:00,3.61334,3.61429,3.60787,3.61326,4500000.0
2008-01-29 06:44:00,3.61102,3.6119,3.60196,3.60622,6400000.0
2008-01-29 06:45:00,3.61678,3.61733,3.61054,3.61414,6400000.0
2008-01-29 06:46:00,3.6072,3.61377,3.6072,3.60859,4520000.0
2008-01-29 06:47:00,3.61042,3.61503,3.60892,3.60892,5260000.0
2008-01-29 06:48:00,3.60579,3.61265,3.60508,3.60921,4890000.0
2008-01-29 06:49:00,3.61399,3.61652,3.60846,3.60996,4890000.0
2008-01-29 06:50:00,3.61338,3.61479,3.60757,3.60938,5260000.0
2008-01-29 06:51:00,3.61484,3.61484,3.60781,3.61327,3380000.0
2008-01-29 06:52:00,3.615,3.615,3.60359,3.61189,5630000.0
2008-01-29 06:53:00,3.60879,3.6134,3.60737,3.6087,6010000.0
2008-01-29 06:54:00,3.6148,3.61488,3.61098,3.61411,4520000.0
2008-01-29 06:55:00,3.61122,3.61146,3.61122,3.61146,1130000.0
2008-01-29 06:56:00,3.60756,3.61372,3.60708,3.61305,5260000.0
2008-01-29 06:57:00,3.60756,3.61396,3.60628,3.61396,6770000.0
2008-01-29 06:58:00,3.61502,3.61502,3.61027,3.61502,7510000.0
2008-01-29 06:59:00,3.61501,3.61898,3.6079,3.61381,4510000.0
2008-01-29 07:00:00,3.6103,3.61571,3.60233,3.60315,6390000.0
2008-01-29 07:01:00,3.61552,3.61639,3.60691,3.61537,6020000.0
2008-01-29 07:03:00,3.60792,3.61274,3.60262,3.6078,5260000.0
2008-01-29 07:04:00,3.61471,3.61471,3.60505,3.6132,7890000.0
2008-01-29 07:05:00,3.60849,3.61505,3.60563,3.61505,7130000.0
2008-01-29 07:06:00,3.6089,3.6151,3.60433,3.60877,4890000.0
2008-01-29 07:07:00,3.60828,3.61523,3.60562,3.60967,7520000.0
2008-01-29 07:09:00,3.60582,3.60662,3.59722,3.6053,6760000.0
2008-01-29 07:10:00,3.6111,3.61368,3.60449,3.60512,4510000.0
2008-01-29 07:11:00,3.60478,3.61383,3.60419,3.61334,4880000.0
2008-01-29 07:12:00,3.60689,3.61316,3.60411,3.60928,9020000.0
2008-01-29 07:13:00,3.61028,3.61558,3.60547,3.61525,6380000.0
2008-01-29 07:14:00,3.60572,3.61482,3.60542,3.61416,5260000.0
2008-01-29 07:15:00,3.61622,3.61622,3.6041,3.60909,5640000.0
2008-01-29 07:16:00,3.60914,3.613,3.60496,3.61092,4130000.0
2008-01-29 07:17:00,3.61284,3.61284,3.59737,3.60874,4890000.0
2008-01-29 07:18:00,3.6094,3.61175,3.60428,3.60661,4880000.0
2008-01-29 07:19:00,3.61443,3.61576,3.6056,3.61028,4510000.0
2008-01-29 07:20:00,3.60154,3.60678,3.59722,3.60132,6020000.0
2008-01-29 07:23:00,3.6152,3.6152,3.60986,3.61509,6760000.0
2008-01-29 07:24:00,3.60461,3.61127,3.60138,3.60354,5260000.0
2008-01-29 07:25:00,3.60842,3.61489,3.6017,3.60764,7530000.0
2008-01-29 07:26:00,3.61349,3.61492,3.60552,3.61492,6380000.0
2008-01-29 07:27:00,3.60774,3.61454,3.60515,3.60515,4880000.0
2008-01-29 07:28:00,3.60484,3.61394,3.60484,3.61067,4510000.0
2008-01-29 07:29:00,3.61552,3.6168,3.60737,3.61143,5640000.0
2008-01-29 07:30:00,3.61361,3.62005,3.60786,3.61542,7890000.0
2008-01-29 07:31:00,3.60565,3.60763,3.60017,3.60017,5640000.0
2008-01-29 07:32:00,3.61075,3.61512,3.60861,3.60991,3770000.0
2008-01-29 07:33:00,3.61207,3.61275,3.6006,3.60329,4510000.0
2008-01-29 07:34:00,3.60393,3.6131,3.60364,3.6131,5650000.0
2008-01-29 07:35:00,3.60759,3.61339,3.60496,3.61338,4510000.0
2008-01-29 07:36:00,3.6079,3.61298,3.60327,3.60795,7510000.0
2008-01-29 07:37:00,3.60525,3.61674,3.60525,3.61508,7530000.0
2008-01-29 07:38:00,3.61105,3.61709,3.60731,3.61543,18410000.0
2008-01-29 07:40:00,3.60934,3.61411,3.60342,3.61411,6020000.0
2008-01-29 07:41:00,3.60924,3.61196,3.60126,3.60215,8270000.0
2008-01-29 07:42:00,3.60827,3.61517,3.60557,3.61517,5640000.0
2008-01-29 07:43:00,3.60682,3.61338,3.60677,3.61338,4510000.0
2008-01-29 07:44:00,3.61393,3.61393,3.60419,3.60419,5270000.0
2008-01-29 07:45:00,3.61609,3.61609,3.60026,3.60911,9400000.0
2008-01-29 07:46:00,3.61541,3.61541,3.61003,3.61365,3030000.0
2008-01-29 07:47:00,3.60556,3.61356,3.60354,3.61356,5660000.0
2008-01-29 07:48:00,3.61112,3.61538,3.60428,3.61339,4880000.0
2008-01-29 07:49:00,3.61389,3.614,3.60805,3.614,4890000.0
2008-01-29 07:50:00,3.61289,3.61414,3.60358,3.61414,3770000.0
2008-01-29 07:51:00,3.61114,3.61379,3.60763,3.61379,6020000.0
2008-01-29 07:52:00,3.61362,3.61362,3.60287,3.61347,6770000.0
2008-01-29 07:54:00,3.61565,3.61673,3.60866,3.60866,4890000.0
2008-01-29 07:55:00,3.61429,3.61617,3.60907,3.61537,3760000.0
2008-01-29 07:56:00,3.60861,3.61473,3.607,3.61473,7150000.0
2008-01-29 07:57:00,3.61412,3.61443,3.6018,3.61443,7140000.0
2008-01-29 07:58:00,3.60627,3.61342,3.60627,3.61117,5630000.0
2008-01-29 07:59:00,3.60949,3.61413,3.60452,3.60884,13180000.0
2008-01-29 08:00:00,3.61283,3.61623,3.60927,3.60927,5260000.0
2008-01-29 08:01:00,3.60299,3.61264,3.59973,3.61264,8300000.0
2008-01-29 08:02:00,3.60204,3.61128,3.60147,3.61128,4880000.0
2008-01-29 08:03:00,3.61319,3.61398,3.60712,3.61398,4890000.0
2008-01-29 08:04:00,3.61246,3.61413,3.60482,3.60863,7140000.0
2008-01-29 08:05:00,3.608,3.61222,3.60359,3.60954,4520000.0
2008-01-29 08:06:00,3.61336,3.61336,3.6034,3.60751,6770000.0
2008-01-29 08:07:00,3.60862,3.60985,3.60096,3.60346,6770000.0
2008-01-29 08:08:00,3.60966,3.6149,3.60902,3.61262,4530000.0
2008-01-29 08:09:00,3.61387,3.61387,3.60859,3.61107,4900000.0
2008-01-29 08:10:00,3.61121,3.61121,3.60285,3.60666,4890000.0
2008-01-29 08:11:00,3.6095,3.61341,3.60354,3.60715,5260000.0
2008-01-29 08:13:00,3.61282,3.61282,3.60077,3.60287,7530000.0
2008-01-29 08:14:00,3.61208,3.61288,3.60166,3.60352,16520000.0
2008-01-29 08:15:00,3.61589,3.61589,3.60705,3.60842,6760000.0
2008-01-29 08:16:00,3.6125,3.61275,3.60678,3.61258,4140000.0
2008-01-29 08:17:00,3.60942,3.61395,3.60714,3.60846,7880000.0
2008-01-29 08:18:00,3.61097,3.61488,3.60363,3.61083,5650000.0
2008-01-29 08:19:00,3.61389,3.61432,3.60697,3.60904,5640000.0
2008-01-29 08:20:00,3.60263,3.61132,3.60035,3.60816,4140000.0
2008-01-29 08:21:00,3.61263,3.61263,3.60117,3.60384,8640000.0
2008-01-29 08:22:00,3.60238,3.61153,3.60238,3.60909,3380000.0
2008-01-29 08:23:00,3.60511,3.61051,3.60136,3.60615,3770000.0
2008-01-29 08:24:00,3.60194,3.6114,3.60194,3.6065,4510000.0
2008-01-29 08:25:00,3.6128,3.6128,3.60403,3.61257,4890000.0
2008-01-29 08:26:00,3.6071,3.60891,3.60579,3.60579,4510000.0
2008-01-29 08:27:00,3.60768,3.61164,3.60454,3.60735,6000000.0
2008-01-29 08:28:00,3.60496,3.61165,3.60101,3.60621,6020000.0
2008-01-29 08:29:00,3.61125,3.61178,3.60065,3.60625,9400000.0
2008-01-29 08:30:00,3.60711,3.61734,3.60711,3.61284,6400000.0
2008-01-29 08:31:00,3.61201,3.61283,3.60718,3.60855,5260000.0
2008-01-29 08:32:00,3.60651,3.61168,3.60288,3.61168,4510000.0
2008-01-29 08:33:00,3.61209,3.61386,3.60379,3.60701,4890000.0
2008-01-29 08:34:00,3.60781,3.61306,3.60661,3.60895,5270000.0
2008-01-29 08:35:00,3.61139,3.6144,3.60373,3.60817,6770000.0
2008-01-29 08:36:00,3.61205,3.61205,3.59795,3.60574,6770000.0
2008-01-29 08:37:00,3.60971,3.61145,3.60176,3.61145,7140000.0
2008-01-29 08:39:00,3.60846,3.61532,3.60458,3.60785,9410000.0
2008-01-29 08:40:00,3.60616,3.61051,3.60176,3.60495,5630000.0
2008-01-29 08:41:00,3.6104,3.6104,3.60153,3.60487,4510000.0
2008-01-29 08:42:00,3.61021,3.61097,3.6065,3.61084,5660000.0
2008-01-29 08:43:00,3.60045,3.61271,3.60045,3.60853,7140000.0
2008-01-29 08:44:00,3.60768,3.61515,3.60558,3.61287,6380000.0
2008-01-29 08:45:00,3.61096,3.61277,3.60138,3.61231,10530000.0
2008-01-29 08:46:00,3.60498,3.61208,3.60057,3.61205,5260000.0
2008-01-29 08:47:00,3.61153,3.61182,3.59932,3.60987,9770000.0
2008-01-29 08:48:00,3.60783,3.61557,3.60471,3.61227,7500000.0
2008-01-29 08:49:00,3.59828,3.60915,3.59828,3.60141,6010000.0
2008-01-29 08:50:00,3.60884,3.61525,3.60483,3.60861,9770000.0
2008-01-29 08:51:00,3.60722,3.61262,3.60286,3.61262,6390000.0
2008-01-29 08:52:00,3.61085,3.61189,3.59889,3.59889,4880000.0
2008-01-29 08:53:00,3.60783,3.61273,3.60129,3.607,12020000.0
2008-01-29 08:54:00,3.60848,3.61267,3.60351,3.60351,4880000.0
2008-01-29 08:55:00,3.60217,3.61044,3.60173,3.60253,4900000.0
2008-01-29 08:56:00,3.61267,3.61267,3.5997,3.61019,5250000.0
2008-01-29 08:57:00,3.61434,3.61458,3.61021,3.61021,7510000.0
2008-01-29 08:58:00,3.60898,3.61285,3.60327,3.61163,5260000.0
2008-01-29 08:59:00,3.6128,3.61347,3.60338,3.61347,10140000.0
2008-01-29 09:00:00,3.61112,3.61401,3.60711,3.60842,5280000.0
2008-01-29 09:01:00,3.61158,3.61483,3.60355,3.61204,7880000.0
2008-01-29 09:02:00,3.60908,3.61374,3.60311,3.61106,5260000.0
2008-01-29 09:03:00,3.61029,3.61303,3.60581,3.60658,5260000.0
2008-01-29 09:04:00,3.60612,3.61004,3.60053,3.60053,5260000.0
2008-01-29 09:05:00,3.60881,3.61458,3.60599,3.61132,8280000.0
2008-01-29 09:06:00,3.60041,3.60888,3.59863,3.60621,9380000.0
2008-01-29 09:07:00,3.61105,3.61105,3.59703,3.6046,6770000.0
2008-01-29 09:08:00,3.60589,3.60682,3.60112,3.60565,4880000.0
2008-01-29 09:09:00,3.60495,3.61046,3.60018,3.60632,7520000.0
2008-01-29 09:10:00,3.60918,3.61011,3.59984,3.605,5640000.0
2008-01-29 09:11:00,3.60976,3.61221,3.60592,3.60592,7510000.0
2008-01-29 09:12:00,3.60945,3.60997,3.6,3.60709,6380000.0
2008-01-29 09:13:00,3.60961,3.60961,3.59952,3.60409,7880000.0
2008-01-29 09:14:00,3.61106,3.61161,3.60182,3.60696,7880000.0
2008-01-29 09:15:00,3.61389,3.61389,3.60166,3.60982,4140000.0
2008-01-29 09:16:00,3.60821,3.60966,3.60315,3.60966,4880000.0
2008-01-29 09:17:00,3.60549,3.6089,3.59724,3.6047,8260000.0
2008-01-29 09:18:00,3.6101,3.6127,3.6046,3.60993,4890000.0
2008-01-29 09:19:00,3.60914,3.60914,3.60335,3.60335,5260000.0
2008-01-29 09:20:00,3.61023,3.61139,3.59904,3.61015,7510000.0
2008-01-29 09:21:00,3.60681,3.61407,3.60671,3.60671,9780000.0
2008-01-29 09:22:00,3.60999,3.61005,3.60116,3.604,11640000.0
2008-01-29 09:23:00,3.61089,3.61089,3.60067,3.60513,4140000.0
2008-01-29 09:24:00,3.60986,3.61088,3.60326,3.60326,10130000.0
2008-01-29 09:25:00,3.60977,3.61208,3.60138,3.60138,5260000.0
2008-01-29 09:26:00,3.61044,3.61206,3.60248,3.60828,7520000.0
2008-01-29 09:27:00,3.60356,3.6132,3.60356,3.6119,5630000.0
2008-01-29 09:28:00,3.60786,3.61103,3.60369,3.60369,4520000.0
2008-01-29 09:29:00,3.6099,3.61192,3.60213,3.61192,6390000.0
2008-01-29 09:30:00,3.61137,3.61137,3.60222,3.61054,7140000.0
2008-01-29 09:31:00,3.6085,3.61105,3.60562,3.60982,4140000.0
2008-01-29 09:32:00,3.60995,3.60995,3.60227,3.60227,5250000.0
2008-01-29 09:33:00,3.6046,3.61159,3.59864,3.60871,10510000.0
2008-01-29 09:34:00,3.60329,3.60858,3.60012,3.60453,6030000.0
2008-01-29 09:35:00,3.60948,3.60948,3.59663,3.60947,15410000.0
2008-01-29 09:36:00,3.60647,3.6108,3.60502,3.60998,4880000.0
2008-01-29 09:37:00,3.60973,3.61159,3.60272,3.6102,6760000.0
2008-01-29 09:38:00,3.60455,3.61036,3.5982,3.60483,11270000.0
2008-01-29 09:39:00,3.60399,3.60937,3.6034,3.6034,4880000.0
2008-01-29 09:40:00,3.60347,3.60906,3.59932,3.60426,6390000.0
2008-01-29 09:41:00,3.60028,3.61078,3.5975,3.60893,6770000.0
2008-01-29 09:42:00,3.60941,3.6108,3.60498,3.60823,4510000.0
2008-01-29 09:43:00,3.60864,3.61123,3.60203,3.60203,10500000.0
2008-01-29 09:44:00,3.61031,3.61031,3.59765,3.60309,8260000.0
2008-01-29 09:45:00,3.61117,3.61181,3.60177,3.61009,10520000.0
2008-01-29 09:46:00,3.60277,3.60836,3.60224,3.60836,4140000.0
2008-01-29 09:47:00,3.60717,3.61031,3.60109,3.61031,10910000.0
2008-01-29 09:48:00,3.60503,3.60969,3.60392,3.60969,4510000.0
2008-01-29 09:49:00,3.60966,3.61071,3.60199,3.61071,5270000.0
2008-01-29 09:50:00,3.61019,3.61144,3.6068,3.60811,3770000.0
2008-01-29 09:51:00,3.61244,3.6127,3.60101,3.60453,7880000.0
2008-01-29 09:52:00,3.60337,3.61122,3.60337,3.60694,4890000.0
2008-01-29 09:53:00,3.61136,3.61164,3.59958,3.60464,6770000.0
2008-01-29 09:54:00,3.60858,3.60946,3.59956,3.60818,9400000.0
2008-01-29 09:55:00,3.60223,3.60936,3.59914,3.60536,10880000.0
2008-01-29 09:56:00,3.60055,3.61002,3.60045,3.60916,5260000.0
2008-01-29 09:57:00,3.60968,3.60995,3.59846,3.60915,9410000.0
2008-01-29 09:58:00,3.60514,3.61139,3.60348,3.60348,4890000.0
2008-01-29 09:59:00,3.60464,3.61168,3.59994,3.60952,14280000.0
2008-01-29 10:00:00,3.61305,3.61508,3.60334,3.61151,10910000.0
2008-01-29 10:01:00,3.60801,3.60975,3.60036,3.6085,10130000.0
2008-01-29 10:02:00,3.60538,3.61117,3.6002,3.60517,9030000.0
2008-01-29 10:03:00,3.60546,3.6117,3.60042,3.60904,7500000.0
2008-01-29 10:04:00,3.61444,3.61791,3.60349,3.60827,9010000.0
2008-01-29 10:05:00,3.61096,3.61196,3.59868,3.60775,5640000.0
2008-01-29 10:06:00,3.6103,3.6103,3.60363,3.61012,5640000.0
2008-01-29 10:07:00,3.60965,3.60965,3.60525,3.60933,6390000.0
2008-01-29 10:08:00,3.60727,3.6135,3.60052,3.6028,7510000.0
2008-01-29 10:09:00,3.6069,3.6106,3.59953,3.60088,7880000.0
2008-01-29 10:10:00,3.61023,3.61212,3.60652,3.61056,3770000.0
2008-01-29 10:11:00,3.60897,3.61433,3.60897,3.61424,4880000.0
2008-01-29 10:12:00,3.61235,3.61368,3.6084,3.61016,6400000.0
2008-01-29 10:13:00,3.61366,3.61366,3.60458,3.6083,5260000.0
2008-01-29 10:14:00,3.61376,3.61376,3.60176,3.60561,9010000.0
2008-01-29 10:15:00,3.60806,3.61315,3.60535,3.61315,4880000.0
2008-01-29 10:16:00,3.60922,3.61292,3.60124,3.60794,14270000.0
2008-01-29 10:17:00,3.60951,3.6162,3.60527,3.60527,11280000.0
2008-01-29 10:18:00,3.60883,3.61413,3.60477,3.61143,6010000.0
2008-01-29 10:19:00,3.60833,3.6123,3.59971,3.60582,11260000.0
2008-01-29 10:20:00,3.60831,3.61334,3.60077,3.60829,7900000.0
2008-01-29 10:21:00,3.61431,3.61545,3.60329,3.60893,15030000.0
2008-01-29 10:22:00,3.60856,3.61105,3.60177,3.60595,6760000.0
2008-01-29 10:23:00,3.60818,3.61422,3.60525,3.60969,4140000.0
2008-01-29 10:24:00,3.61176,3.61358,3.60403,3.61267,10150000.0
2008-01-29 10:25:00,3.6088,3.6125,3.60368,3.6125,4510000.0
2008-01-29 10:26:00,3.6135,3.6135,3.60185,3.61115,13130000.0
2008-01-29 10:27:00,3.60892,3.61227,3.60829,3.60829,6400000.0
2008-01-29 10:28:00,3.61348,3.61348,3.60256,3.61233,7880000.0
2008-01-29 10:29:00,3.60381,3.61385,3.60254,3.61334,4530000.0
2008-01-29 10:30:00,3.6122,3.61221,3.59834,3.61062,7880000.0
2008-01-29 10:31:00,3.6098,3.6122,3.59974,3.60292,7140000.0
2008-01-29 10:32:00,3.60638,3.61147,3.60362,3.61147,8650000.0
2008-01-29 10:33:00,3.6117,3.61248,3.60564,3.61248,6020000.0
2008-01-29 10:34:00,3.60437,3.61499,3.60272,3.60757,7510000.0
2008-01-29 10:35:00,3.61111,3.6116,3.60279,3.60722,9780000.0
2008-01-29 10:36:00,3.61218,3.61344,3.6036,3.61344,5630000.0
2008-01-29 10:37:00,3.61492,3.61533,3.60433,3.60708,12020000.0
2008-01-29 10:38:00,3.60781,3.61645,3.60294,3.61335,7880000.0
2008-01-29 10:39:00,3.61288,3.61288,3.60079,3.61054,4890000.0
2008-01-29 10:40:00,3.61034,3.6126,3.60403,3.60403,5630000.0
2008-01-29 10:41:00,3.60396,3.61245,3.60374,3.61203,4510000.0
2008-01-29 10:42:00,3.60481,3.61077,3.60481,3.61069,6380000.0
2008-01-29 10:43:00,3.61011,3.61149,3.60085,3.60422,6400000.0
2008-01-29 10:44:00,3.60973,3.61264,3.60467,3.61264,10160000.0
2008-01-29 10:45:00,3.60525,3.61296,3.6036,3.60789,12760000.0
2008-01-29 10:46:00,3.60971,3.61143,3.60426,3.61108,5260000.0
2008-01-29 10:47:00,3.6084,3.61384,3.60669,3.61341,5270000.0
2008-01-29 10:48:00,3.61112,3.6122,3.60255,3.60694,6030000.0
2008-01-29 10:49:00,3.61151,3.61151,3.60167,3.61052,4890000.0
2008-01-29 10:50:00,3.60964,3.61199,3.59821,3.61034,8270000.0
2008-01-29 10:51:00,3.61128,3.61128,3.59819,3.60473,6010000.0
2008-01-29 10:52:00,3.61134,3.61134,3.60512,3.6101,9020000.0
2008-01-29 10:53:00,3.60202,3.61007,3.59947,3.60966,9010000.0
2008-01-29 10:54:00,3.60498,3.6106,3.60353,3.60365,5260000.0
2008-01-29 10:55:00,3.60635,3.61382,3.60199,3.60867,6010000.0
2008-01-29 10:56:00,3.60694,3.61047,3.60153,3.60839,4880000.0
2008-01-29 10:57:00,3.61107,3.61107,3.60255,3.60586,6010000.0
2008-01-29 10:58:00,3.60875,3.6119,3.60222,3.61169,7140000.0
2008-01-29 10:59:00,3.60377,3.61381,3.60377,3.61138,7890000.0
2008-01-29 11:00:00,3.61147,3.61641,3.60528,3.61407,9030000.0
2008-01-29 11:01:00,3.61085,3.61134,3.60659,3.60707,6390000.0
2008-01-29 11:02:00,3.6027,3.61377,3.6027,3.61025,4140000.0
2008-01-29 11:03:00,3.60357,3.61077,3.60356,3.60732,5270000.0
2008-01-29 11:04:00,3.61097,3.6133,3.60421,3.6133,5270000.0
2008-01-29 11:05:00,3.60881,3.6126,3.60322,3.60322,6390000.0
2008-01-29 11:06:00,3.60714,3.61218,3.60714,3.61161,5260000.0
2008-01-29 11:07:00,3.61145,3.61194,3.60064,3.60333,6400000.0
2008-01-29 11:08:00,3.61066,3.61176,3.60195,3.61141,6760000.0
2008-01-29 11:09:00,3.6116,3.61351,3.60762,3.61351,6010000.0
2008-01-29 11:10:00,3.60881,3.61829,3.60607,3.60607,7520000.0
2008-01-29 11:11:00,3.61017,3.6128,3.6028,3.6028,4140000.0
2008-01-29 11:12:00,3.60318,3.60868,3.60318,3.60444,7510000.0
2008-01-29 11:13:00,3.6082,3.60966,3.60218,3.60218,7140000.0
2008-01-29 11:14:00,3.60514,3.61063,3.59962,3.60884,6020000.0
2008-01-29 11:15:00,3.61213,3.61213,3.60157,3.60727,5640000.0
2008-01-29 11:16:00,3.61247,3.61247,3.60561,3.60652,4510000.0
2008-01-29 11:17:00,3.61226,3.61226,3.60121,3.60713,5260000.0
2008-01-29 11:18:00,3.61152,3.61196,3.60243,3.60747,6390000.0
2008-01-29 11:19:00,3.6067,3.61251,3.60265,3.6027,6390000.0
2008-01-29 11:20:00,3.61232,3.61232,3.60158,3.6068,7130000.0
2008-01-29 11:21:00,3.61305,3.61305,3.60209,3.60779,10530000.0
2008-01-29 11:22:00,3.60682,3.61181,3.60674,3.60812,6010000.0
2008-01-29 11:23:00,3.60296,3.61227,3.60296,3.61227,7140000.0
2008-01-29 11:24:00,3.60283,3.60963,3.59995,3.60875,11290000.0
2008-01-29 11:25:00,3.61334,3.61334,3.59902,3.60926,5260000.0
2008-01-29 11:26:00,3.6121,3.6121,3.60567,3.60842,5640000.0
2008-01-29 11:27:00,3.60813,3.61201,3.60456,3.61201,5260000.0
2008-01-29 11:28:00,3.60655,3.61237,3.60496,3.61128,11270000.0
2008-01-29 11:29:00,3.60886,3.61219,3.60503,3.61219,6390000.0
2008-01-29 11:30:00,3.60978,3.61283,3.60661,3.61031,5630000.0
2008-01-29 11:31:00,3.6119,3.61444,3.60732,3.61341,7510000.0
2008-01-29 11:32:00,3.60944,3.60944,3.59752,3.60318,10910000.0
2008-01-29 11:33:00,3.60906,3.61457,3.60499,3.61363,5270000.0
2008-01-29 11:34:00,3.61315,3.61315,3.60541,3.61106,3770000.0
2008-01-29 11:35:00,3.6117,3.61244,3.60494,3.60873,7510000.0
2008-01-29 11:36:00,3.61282,3.61282,3.60897,3.61133,6020000.0
2008-01-29 11:37:00,3.6106,3.6113,3.6025,3.61007,4510000.0
2008-01-29 11:38:00,3.60901,3.6127,3.60539,3.6127,5270000.0
2008-01-29 11:39:00,3.6099,3.61072,3.60308,3.60735,6020000.0
2008-01-29 11:40:00,3.61218,3.61218,3.60683,3.61191,4150000.0
2008-01-29 11:41:00,3.60539,3.61328,3.60125,3.61328,9400000.0
2008-01-29 11:42:00,3.61198,3.61269,3.60538,3.60961,4510000.0
2008-01-29 11:43:00,3.61266,3.61342,3.60784,3.61342,6020000.0
2008-01-29 11:44:00,3.61153,3.61153,3.60665,3.60665,4140000.0
2008-01-29 11:45:00,3.61131,3.61479,3.60082,3.61413,4880000.0
2008-01-29 11:46:00,3.61334,3.61394,3.60796,3.60932,5640000.0
2008-01-29 11:47:00,3.61187,3.61187,3.60277,3.60277,7890000.0
2008-01-29 11:48:00,3.6132,3.61331,3.60728,3.61262,7140000.0
2008-01-29 11:49:00,3.61317,3.61448,3.60321,3.61085,10900000.0
2008-01-29 11:50:00,3.60925,3.61477,3.60925,3.60979,7510000.0
2008-01-29 11:51:00,3.61193,3.61334,3.60212,3.60953,7130000.0
2008-01-29 11:52:00,3.61254,3.61254,3.60551,3.61226,4510000.0
2008-01-29 11:53:00,3.60874,3.6136,3.60288,3.61286,8660000.0
2008-01-29 11:54:00,3.61348,3.61473,3.60853,3.60853,5270000.0
2008-01-29 11:55:00,3.61146,3.6121,3.6049,3.61099,6010000.0
2008-01-29 11:56:00,3.61522,3.61522,3.60933,3.60933,5630000.0
2008-01-29 11:57:00,3.61286,3.61485,3.60901,3.60901,6000000.0
2008-01-29 11:58:00,3.60892,3.61407,3.60244,3.60996,8280000.0
2008-01-29 11:59:00,3.61179,3.6134,3.60657,3.6134,5640000.0
2008-01-29 12:00:00,3.61407,3.61461,3.60819,3.60964,10530000.0
2008-01-29 12:01:00,3.61187,3.61265,3.60551,3.61215,7510000.0
2008-01-29 12:02:00,3.61449,3.61449,3.60633,3.60883,5640000.0
2008-01-29 12:03:00,3.61278,3.61336,3.60795,3.61279,4520000.0
2008-01-29 12:04:00,3.61301,3.61301,3.60396,3.61245,4510000.0
2008-01-29 12:05:00,3.60876,3.61336,3.60712,3.60974,7510000.0
2008-01-29 12:06:00,3.59082,3.6103,3.59082,3.60869,7140000.0
2008-01-29 12:07:00,3.61491,3.61491,3.60619,3.61034,6010000.0
2008-01-29 12:08:00,3.61068,3.61372,3.60902,3.60985,7880000.0
2008-01-29 12:09:00,3.61006,3.61352,3.60769,3.61275,4880000.0
2008-01-29 12:10:00,3.60561,3.61129,3.60189,3.60749,5250000.0
2008-01-29 12:11:00,3.6035,3.6092,3.6035,3.6078,6020000.0
2008-01-29 12:12:00,3.60677,3.6129,3.60452,3.60452,7500000.0
2008-01-29 12:13:00,3.61002,3.61101,3.60112,3.61101,4890000.0
2008-01-29 12:14:00,3.61138,3.61234,3.60491,3.61131,4510000.0
2008-01-29 12:15:00,3.61469,3.61469,3.60232,3.61077,7140000.0
2008-01-29 12:16:00,3.61042,3.61134,3.60424,3.60582,4510000.0
2008-01-29 12:17:00,3.60796,3.61442,3.60784,3.61013,5260000.0
2008-01-29 12:18:00,3.61571,3.61571,3.60031,3.60919,8640000.0
2008-01-29 12:19:00,3.61309,3.61475,3.60452,3.61442,6760000.0
2008-01-29 12:20:00,3.61564,3.61564,3.60927,3.61274,5630000.0
2008-01-29 12:21:00,3.61272,3.61272,3.60218,3.60575,6760000.0
2008-01-29 12:22:00,3.60548,3.6147,3.60548,3.61416,4890000.0
2008-01-29 12:23:00,3.61152,3.61365,3.6017,3.61273,6020000.0
2008-01-29 12:24:00,3.60833,3.61489,3.60833,3.60959,5650000.0
2008-01-29 12:25:00,3.61244,3.61452,3.60455,3.61287,7510000.0
2008-01-29 12:26:00,3.61281,3.61386,3.60114,3.61386,4140000.0
2008-01-29 12:27:00,3.61408,3.61408,3.60461,3.6125,4880000.0
2008-01-29 12:28:00,3.60855,3.61357,3.60374,3.61144,7140000.0
2008-01-29 12:29:00,3.61001,3.61473,3.609,3.61473,9010000.0
2008-01-29 12:30:00,3.60631,3.61514,3.60631,3.61159,6000000.0
2008-01-29 12:31:00,3.60147,3.61186,3.60147,3.61028,4140000.0
2008-01-29 12:32:00,3.6089,3.61158,3.59907,3.60926,10140000.0
2008-01-29 12:33:00,3.61399,3.61489,3.60355,3.61489,7130000.0
2008-01-29 12:34:00,3.61055,3.61436,3.60858,3.61406,4140000.0
2008-01-29 12:35:00,3.61229,3.61326,3.6029,3.60874,7140000.0
2008-01-29 12:36:00,3.61559,3.61682,3.60532,3.61192,7140000.0
2008-01-29 12:37:00,3.61565,3.61565,3.60941,3.61083,5630000.0
2008-01-29 12:38:00,3.6105,3.61657,3.60694,3.61181,7900000.0
2008-01-29 12:39:00,3.61162,3.61642,3.60757,3.61642,4890000.0
2008-01-29 12:40:00,3.60339,3.61244,3.60339,3.60487,4880000.0
2008-01-29 12:41:00,3.60799,3.61437,3.60318,3.61437,6760000.0
2008-01-29 12:42:00,3.61235,3.61518,3.60518,3.61518,9760000.0
2008-01-29 12:43:00,3.61293,3.61643,3.60657,3.61065,4890000.0
2008-01-29 12:44:00,3.60554,3.61229,3.60554,3.61022,4140000.0
2008-01-29 12:45:00,3.61396,3.61484,3.60356,3.61484,14650000.0
2008-01-29 12:46:00,3.60538,3.61284,3.59827,3.61284,4510000.0
2008-01-29 12:47:00,3.61535,3.61535,3.60716,3.60716,5630000.0
2008-01-29 12:48:00,3.61218,3.61457,3.60567,3.60567,4890000.0
2008-01-29 12:49:00,3.61473,3.61473,3.60387,3.61394,6770000.0
2008-01-29 12:50:00,3.61468,3.61584,3.60635,3.61584,6760000.0
2008-01-29 12:51:00,3.61071,3.61242,3.60405,3.61242,5630000.0
2008-01-29 12:52:00,3.61386,3.61426,3.60593,3.60593,4520000.0
2008-01-29 12:53:00,3.61529,3.61686,3.60698,3.6104,7520000.0
2008-01-29 12:54:00,3.61529,3.61529,3.60547,3.60826,5630000.0
2008-01-29 12:55:00,3.61359,3.6155,3.60414,3.6155,9770000.0
2008-01-29 12:56:00,3.60848,3.61392,3.60254,3.61303,6010000.0
2008-01-29 12:57:00,3.61398,3.61398,3.6037,3.60848,7510000.0
2008-01-29 12:58:00,3.61345,3.61403,3.60645,3.61403,8260000.0
2008-01-29 12:59:00,3.61165,3.61548,3.60843,3.61386,9770000.0
2008-01-29 13:00:00,3.60588,3.61419,3.60352,3.61301,10540000.0
2008-01-29 13:01:00,3.60479,3.61137,3.59688,3.60342,5260000.0
2008-01-29 13:02:00,3.61387,3.61387,3.60444,3.6091,7130000.0
2008-01-29 13:03:00,3.60419,3.61347,3.60358,3.60573,5270000.0
2008-01-29 13:04:00,3.61159,3.61504,3.60445,3.61504,6390000.0
2008-01-29 13:05:00,3.61514,3.61564,3.60639,3.60937,6020000.0
2008-01-29 13:06:00,3.60851,3.61019,3.5997,3.5997,5640000.0
2008-01-29 13:07:00,3.60593,3.61442,3.60415,3.61442,4890000.0
2008-01-29 13:08:00,3.60927,3.61518,3.60927,3.61013,6000000.0
2008-01-29 13:09:00,3.61427,3.61427,3.60624,3.60886,8280000.0
2008-01-29 13:10:00,3.61344,3.61609,3.60804,3.61589,6020000.0
2008-01-29 13:11:00,3.61298,3.61366,3.60628,3.61295,4890000.0
2008-01-29 13:12:00,3.61396,3.61485,3.60594,3.60857,6770000.0
2008-01-29 13:13:00,3.60952,3.61563,3.60545,3.60817,5270000.0
2008-01-29 13:14:00,3.61445,3.61445,3.59905,3.61112,7140000.0
2008-01-29 13:15:00,3.61204,3.6144,3.60365,3.61373,7530000.0
2008-01-29 13:16:00,3.61378,3.61388,3.60734,3.61328,5650000.0
2008-01-29 13:17:00,3.61024,3.61456,3.60365,3.61424,6770000.0
2008-01-29 13:18:00,3.61076,3.61143,3.6016,3.61086,5250000.0
2008-01-29 13:19:00,3.61291,3.61442,3.60737,3.6104,4890000.0
2008-01-29 13:20:00,3.61335,3.6151,3.60819,3.61059,4520000.0
2008-01-29 13:21:00,3.61585,3.61585,3.60758,3.61407,5280000.0
2008-01-29 13:22:00,3.60927,3.61336,3.60927,3.61206,4880000.0
2008-01-29 13:23:00,3.6135,3.61497,3.60329,3.6115,5650000.0
2008-01-29 13:24:00,3.61515,3.61515,3.60489,3.61216,5630000.0
2008-01-29 13:25:00,3.61544,3.61544,3.60968,3.60968,4510000.0
2008-01-29 13:26:00,3.61263,3.61382,3.60827,3.61382,7880000.0
2008-01-29 13:27:00,3.61345,3.61604,3.60432,3.60633,8630000.0
2008-01-29 13:28:00,3.60676,3.61471,3.60676,3.6127,6390000.0
2008-01-29 13:29:00,3.61567,3.61867,3.60998,3.61453,7150000.0
2008-01-29 13:30:00,3.61506,3.61506,3.60666,3.61214,4140000.0
2008-01-29 13:31:00,3.61175,3.61437,3.60841,3.60906,7890000.0
2008-01-29 13:32:00,3.61406,3.61746,3.60651,3.61524,5640000.0
2008-01-29 13:33:00,3.60818,3.61303,3.60724,3.60885,4520000.0
2008-01-29 13:34:00,3.60903,3.61404,3.60288,3.61127,11260000.0
2008-01-29 13:35:00,3.61244,3.61634,3.60322,3.61031,9020000.0
2008-01-29 13:36:00,3.60669,3.61372,3.60669,3.60915,6400000.0
2008-01-29 13:37:00,3.60856,3.61267,3.60365,3.61043,7140000.0
2008-01-29 13:38:00,3.61416,3.61416,3.60656,3.61052,6010000.0
2008-01-29 13:39:00,3.60642,3.61464,3.60642,3.6066,4880000.0
2008-01-29 13:40:00,3.6093,3.6142,3.60706,3.6142,5260000.0
2008-01-29 13:41:00,3.61299,3.61299,3.60445,3.61041,6010000.0
2008-01-29 13:42:00,3.61429,3.61429,3.6054,3.61346,5270000.0
2008-01-29 13:43:00,3.61404,3.61506,3.60538,3.61506,6390000.0
2008-01-29 13:44:00,3.61221,3.61339,3.60679,3.61274,9020000.0
2008-01-29 13:45:00,3.61275,3.61452,3.6034,3.61452,5260000.0
2008-01-29 13:46:00,3.61385,3.61385,3.60527,3.61042,6760000.0
2008-01-29 13:47:00,3.61357,3.61383,3.60304,3.60814,7880000.0
2008-01-29 13:48:00,3.60906,3.61356,3.60368,3.61356,7140000.0
2008-01-29 13:49:00,3.60893,3.61549,3.60367,3.61425,6390000.0
2008-01-29 13:50:00,3.60961,3.61198,3.60524,3.60775,5630000.0
2008-01-29 13:51:00,3.6147,3.6147,3.6048,3.60485,5260000.0
2008-01-29 13:52:00,3.61382,3.61739,3.60667,3.61479,6020000.0
2008-01-29 13:53:00,3.61068,3.61466,3.607,3.61409,9760000.0
2008-01-29 13:54:00,3.61154,3.61349,3.60284,3.60803,5260000.0
2008-01-29 13:55:00,3.60413,3.61292,3.60329,3.61292,4880000.0
2008-01-29 13:56:00,3.61166,3.61264,3.60218,3.61193,12400000.0
2008-01-29 13:57:00,3.608,3.61177,3.59802,3.60605,5650000.0
2008-01-29 13:58:00,3.61142,3.61142,3.60053,3.60491,4880000.0
2008-01-29 13:59:00,3.60607,3.61111,3.60174,3.60773,9790000.0
2008-01-29 14:00:00,3.60719,3.60894,3.60256,3.60415,6400000.0
2008-01-29 14:01:00,3.60919,3.61179,3.60402,3.60402,5260000.0
2008-01-29 14:02:00,3.60436,3.60933,3.59869,3.60385,6760000.0
2008-01-29 14:03:00,3.61046,3.61046,3.60209,3.60835,5250000.0
2008-01-29 14:04:00,3.61075,3.61075,3.60483,3.61001,6760000.0
2008-01-29 14:05:00,3.60135,3.61269,3.60061,3.61198,14270000.0
2008-01-29 14:06:00,3.60424,3.61084,3.59957,3.60362,10510000.0
2008-01-29 14:07:00,3.60549,3.61326,3.60549,3.60805,6390000.0
2008-01-29 14:08:00,3.60963,3.61325,3.6068,3.61325,4510000.0
2008-01-29 14:09:00,3.6116,3.6116,3.60004,3.60467,8250000.0
2008-01-29 14:10:00,3.60784,3.6114,3.60574,3.60574,5640000.0
2008-01-29 14:11:00,3.6125,3.61533,3.60176,3.60599,6750000.0
2008-01-29 14:12:00,3.60842,3.61255,3.60666,3.61102,5260000.0
2008-01-29 14:13:00,3.61043,3.61598,3.6042,3.60652,8650000.0
2008-01-29 14:14:00,3.60705,3.61143,3.60528,3.61104,6770000.0
2008-01-29 14:15:00,3.60738,3.61271,3.60221,3.61215,10140000.0
2008-01-29 14:16:00,3.61337,3.61337,3.60242,3.60836,5640000.0
2008-01-29 14:17:00,3.61361,3.61361,3.60341,3.61002,6380000.0
2008-01-29 14:18:00,3.60467,3.61428,3.60467,3.61421,6380000.0
2008-01-29 14:19:00,3.614,3.614,3.60238,3.60394,6390000.0
2008-01-29 14:20:00,3.60687,3.61339,3.60522,3.61339,4880000.0
2008-01-29 14:21:00,3.60767,3.6138,3.60767,3.6138,4140000.0
2008-01-29 14:22:00,3.61508,3.61929,3.60661,3.61608,6760000.0
2008-01-29 14:24:00,3.60807,3.61157,3.59987,3.61147,5640000.0
2008-01-29 14:25:00,3.60806,3.61328,3.60528,3.61224,7140000.0
2008-01-29 14:26:00,3.60793,3.6148,3.60353,3.60944,10900000.0
2008-01-29 14:27:00,3.61222,3.61301,3.60613,3.61301,5630000.0
2008-01-29 14:28:00,3.61339,3.61339,3.60713,3.60713,4140000.0
2008-01-29 14:29:00,3.61027,3.6119,3.60774,3.60774,7140000.0
2008-01-29 14:30:00,3.61418,3.61428,3.60821,3.61254,4880000.0
2008-01-29 14:31:00,3.61445,3.61485,3.60691,3.61005,7510000.0
2008-01-29 14:32:00,3.60968,3.61295,3.60672,3.61263,5270000.0
2008-01-29 14:33:00,3.60885,3.61274,3.60514,3.61274,5630000.0
2008-01-29 14:34:00,3.61248,3.61248,3.60081,3.60841,4900000.0
2008-01-29 14:35:00,3.61324,3.61324,3.60361,3.60691,4140000.0
2008-01-29 14:36:00,3.61095,3.61264,3.60561,3.60757,6020000.0
2008-01-29 14:37:00,3.60818,3.61275,3.60398,3.61275,5640000.0
2008-01-29 14:38:00,3.61174,3.61462,3.60562,3.61192,7520000.0
2008-01-29 14:39:00,3.60816,3.60977,3.60338,3.60977,4890000.0
2008-01-29 14:40:00,3.61146,3.61303,3.60111,3.60111,6030000.0
2008-01-29 14:41:00,3.61343,3.61343,3.6034,3.61145,7880000.0
2008-01-29 14:42:00,3.61263,3.61278,3.60774,3.60897,6020000.0
2008-01-29 14:43:00,3.60956,3.61294,3.60397,3.60825,6380000.0
2008-01-29 14:44:00,3.60923,3.61447,3.60835,3.60835,7510000.0
2008-01-29 14:45:00,3.61141,3.61141,3.59928,3.60668,8280000.0
2008-01-29 14:46:00,3.61128,3.61128,3.59914,3.60978,6760000.0
2008-01-29 14:47:00,3.60899,3.61169,3.60314,3.60901,7510000.0
2008-01-29 14:48:00,3.61174,3.61386,3.60171,3.61386,4140000.0
2008-01-29 14:49:00,3.6127,3.6127,3.60351,3.60351,4140000.0
2008-01-29 14:50:00,3.61341,3.61612,3.60362,3.60829,13520000.0
2008-01-29 14:51:00,3.61204,3.61352,3.60727,3.61199,5630000.0
2008-01-29 14:52:00,3.60814,3.61531,3.60814,3.61131,4880000.0
2008-01-29 14:53:00,3.60996,3.61294,3.60361,3.61014,5640000.0
2008-01-29 14:54:00,3.61345,3.61453,3.60517,3.60938,4890000.0
2008-01-29 14:55:00,3.60622,3.61296,3.60117,3.61296,6000000.0
2008-01-29 14:56:00,3.61166,3.61323,3.60277,3.61001,7520000.0
2008-01-29 14:57:00,3.61242,3.61391,3.60388,3.6084,4890000.0
2008-01-29 14:58:00,3.61372,3.61372,3.60215,3.61043,8260000.0
2008-01-29 14:59:00,3.61416,3.6148,3.60928,3.61403,7520000.0
2008-01-29 15:00:00,3.61199,3.61353,3.60214,3.61353,4890000.0
2008-01-29 15:01:00,3.59828,3.61052,3.59828,3.60689,7880000.0
2008-01-29 15:02:00,3.61316,3.61395,3.60276,3.60502,7920000.0
2008-01-29 15:03:00,3.60989,3.61412,3.6087,3.60943,4900000.0
2008-01-29 15:04:00,3.61188,3.61227,3.60761,3.6095,4510000.0
2008-01-29 15:05:00,3.61367,3.61367,3.60253,3.6127,4150000.0
2008-01-29 15:06:00,3.61432,3.61432,3.60315,3.61306,6010000.0
2008-01-29 15:07:00,3.61261,3.61288,3.6071,3.6128,4520000.0
2008-01-29 15:08:00,3.61196,3.61403,3.60748,3.61403,4520000.0
2008-01-29 15:09:00,3.61131,3.61525,3.60248,3.61355,4140000.0
2008-01-29 15:10:00,3.6042,3.61479,3.6042,3.60879,4880000.0
2008-01-29 15:11:00,3.60863,3.61511,3.60534,3.60534,6000000.0
2008-01-29 15:12:00,3.61309,3.61506,3.60973,3.61004,4880000.0
2008-01-29 15:13:00,3.61282,3.61561,3.60423,3.61312,4150000.0
2008-01-29 15:14:00,3.60769,3.61256,3.60285,3.61256,5260000.0
2008-01-29 15:15:00,3.61352,3.61408,3.60433,3.60743,3400000.0
2008-01-29 15:16:00,3.60823,3.61216,3.60741,3.6108,6010000.0
2008-01-29 15:17:00,3.61379,3.61379,3.60253,3.60868,8270000.0
2008-01-29 15:18:00,3.61041,3.61578,3.6051,3.61022,6760000.0
2008-01-29 15:19:00,3.6117,3.61534,3.60574,3.60574,6010000.0
2008-01-29 15:20:00,3.60936,3.614,3.60367,3.60367,6770000.0
2008-01-29 15:21:00,3.61322,3.61364,3.60803,3.61048,5260000.0
2008-01-29 15:22:00,3.61503,3.61566,3.60538,3.615,7140000.0
2008-01-29 15:23:00,3.60826,3.61473,3.60084,3.61473,4880000.0
2008-01-29 15:24:00,3.61234,3.61256,3.60629,3.60629,6000000.0
2008-01-29 15:25:00,3.61552,3.61552,3.60888,3.60957,4880000.0
2008-01-29 15:26:00,3.61492,3.61492,3.60299,3.61171,4890000.0
2008-01-29 15:27:00,3.60969,3.6133,3.59901,3.59901,6760000.0
2008-01-29 15:28:00,3.61377,3.61428,3.60879,3.60944,6010000.0
2008-01-29 15:29:00,3.61501,3.61845,3.60769,3.61505,19140000.0
2008-01-29 15:30:00,3.61411,3.61411,3.60663,3.61282,5630000.0
2008-01-29 15:31:00,3.61169,3.61451,3.60264,3.61451,6000000.0
2008-01-29 15:32:00,3.61402,3.61485,3.60674,3.61485,5260000.0
2008-01-29 15:33:00,3.60364,3.61357,3.60308,3.60912,8270000.0
2008-01-29 15:34:00,3.60544,3.61595,3.60544,3.60721,9770000.0
2008-01-29 15:35:00,3.61454,3.61786,3.60524,3.60524,7140000.0
2008-01-29 15:36:00,3.60904,3.61636,3.60904,3.61056,5630000.0
2008-01-29 15:37:00,3.61384,3.61432,3.60908,3.60908,4890000.0
2008-01-29 15:38:00,3.61392,3.61509,3.60915,3.61509,6390000.0
2008-01-29 15:39:00,3.61005,3.61253,3.60663,3.61248,4520000.0
2008-01-29 15:40:00,3.60905,3.61397,3.60534,3.61397,4510000.0
2008-01-29 15:41:00,3.61292,3.61292,3.60852,3.61255,5270000.0
2008-01-29 15:42:00,3.60778,3.61348,3.60778,3.6123,4510000.0
2008-01-29 15:43:00,3.60928,3.61155,3.6043,3.6043,5250000.0
2008-01-29 15:44:00,3.6142,3.6143,3.6084,3.6143,8290000.0
2008-01-29 15:45:00,3.61363,3.61425,3.60215,3.61425,6760000.0
2008-01-29 15:46:00,3.60749,3.61259,3.60564,3.61099,4880000.0
2008-01-29 15:47:00,3.60789,3.61292,3.60535,3.61288,6020000.0
2008-01-29 15:48:00,3.60262,3.61422,3.60262,3.61362,4510000.0
2008-01-29 15:49:00,3.61203,3.61527,3.61109,3.61116,4510000.0
2008-01-29 15:50:00,3.61223,3.61488,3.60564,3.61066,4880000.0
2008-01-29 15:51:00,3.61413,3.61424,3.60332,3.60901,3770000.0
2008-01-29 15:52:00,3.60984,3.61284,3.60436,3.60436,5630000.0
2008-01-29 15:53:00,3.60567,3.61549,3.60567,3.60974,4890000.0
2008-01-29 15:54:00,3.60847,3.61377,3.60706,3.61377,4890000.0
2008-01-29 15:55:00,3.61145,3.61463,3.60812,3.61463,6760000.0
2008-01-29 15:56:00,3.61386,3.61386,3.60759,3.60929,3770000.0
2008-01-29 15:57:00,3.61385,3.61535,3.60211,3.61293,6770000.0
2008-01-29 15:58:00,3.61115,3.61519,3.60551,3.61,6400000.0
2008-01-29 15:59:00,3.61254,3.6131,3.60668,3.60927,4510000.0
2008-01-29 16:00:00,3.61461,3.61461,3.60705,3.6118,8630000.0
2008-01-29 16:01:00,3.60717,3.61307,3.60534,3.60862,5640000.0
2008-01-29 16:02:00,3.60821,3.61145,3.60057,3.60057,5270000.0
2008-01-29 16:03:00,3.60957,3.61253,3.60772,3.60835,4880000.0
2008-01-29 16:04:00,3.61017,3.61337,3.60103,3.6068,5630000.0
2008-01-29 16:05:00,3.60832,3.61569,3.60734,3.61392,6760000.0
2008-01-29 16:06:00,3.60399,3.61319,3.60399,3.60802,7140000.0
2008-01-29 16:07:00,3.612,3.61271,3.60556,3.61156,4140000.0
2008-01-29 16:08:00,3.60971,3.61285,3.60705,3.60758,5270000.0
2008-01-29 16:09:00,3.60892,3.61305,3.60302,3.61305,6380000.0
2008-01-29 16:10:00,3.6132,3.6132,3.60442,3.61069,4880000.0
2008-01-29 16:11:00,3.60803,3.61336,3.60384,3.61314,6760000.0
2008-01-29 16:12:00,3.61409,3.61409,3.60519,3.60519,4520000.0
2008-01-29 16:13:00,3.61248,3.61406,3.60601,3.60812,7140000.0
2008-01-29 16:14:00,3.61031,3.61268,3.60775,3.60775,4880000.0
2008-01-29 16:15:00,3.61251,3.61267,3.60526,3.60861,6010000.0
2008-01-29 16:16:00,3.60767,3.61078,3.60245,3.60672,7890000.0
2008-01-29 16:17:00,3.60838,3.61344,3.60838,3.61166,4510000.0
2008-01-29 16:18:00,3.61063,3.61378,3.60561,3.61151,6010000.0
2008-01-29 16:19:00,3.60329,3.61201,3.60329,3.60618,4140000.0
2008-01-29 16:20:00,3.61117,3.61117,3.60463,3.60948,4510000.0
2008-01-29 16:21:00,3.61321,3.61321,3.6022,3.61111,4890000.0
2008-01-29 16:22:00,3.61361,3.61368,3.60732,3.61368,7500000.0
2008-01-29 16:23:00,3.61123,3.61127,3.60053,3.61065,7890000.0
2008-01-29 16:24:00,3.61359,3.61448,3.60651,3.6101,4900000.0
2008-01-29 16:25:00,3.60921,3.61356,3.60427,3.61065,4140000.0
2008-01-29 16:26:00,3.61368,3.61456,3.60564,3.61146,5640000.0
2008-01-29 16:27:00,3.60753,3.61297,3.60232,3.61297,6770000.0
2008-01-29 16:28:00,3.61228,3.61269,3.60312,3.60312,5250000.0
2008-01-29 16:29:00,3.60901,3.61363,3.6039,3.61363,6380000.0
2008-01-29 16:30:00,3.61255,3.61638,3.60807,3.60807,10150000.0
2008-01-29 16:31:00,3.61271,3.61559,3.60708,3.61046,6390000.0
2008-01-29 16:32:00,3.61079,3.61561,3.60858,3.61561,5650000.0
2008-01-29 16:33:00,3.61586,3.61595,3.60894,3.61103,3770000.0
2008-01-29 16:34:00,3.61672,3.61706,3.60867,3.61226,6010000.0
2008-01-29 16:35:00,3.61241,3.61591,3.60893,3.60893,6380000.0
2008-01-29 16:36:00,3.61556,3.61823,3.60866,3.61823,5260000.0
2008-01-29 16:37:00,3.61824,3.61851,3.61574,3.61851,6390000.0
2008-01-29 16:38:00,3.61396,3.61821,3.61151,3.61238,3770000.0
2008-01-29 16:39:00,3.61687,3.61687,3.60953,3.60981,4880000.0
2008-01-29 16:40:00,3.61737,3.61813,3.61029,3.61417,4890000.0
2008-01-29 16:41:00,3.61312,3.62066,3.6074,3.61911,4510000.0
2008-01-29 16:42:00,3.61069,3.61407,3.60556,3.6114,5260000.0
2008-01-29 16:43:00,3.61017,3.61746,3.6034,3.61261,5260000.0
2008-01-29 16:44:00,3.6134,3.6162,3.60827,3.61264,5630000.0
2008-01-29 16:45:00,3.61973,3.61973,3.60741,3.61643,11270000.0
2008-01-29 16:46:00,3.61891,3.61891,3.61282,3.6154,6000000.0
2008-01-29 16:47:00,3.6174,3.61887,3.60733,3.61612,7880000.0
2008-01-29 16:48:00,3.61399,3.61755,3.60798,3.61627,6400000.0
2008-01-29 16:49:00,3.61406,3.61876,3.60919,3.61032,6020000.0
2008-01-29 16:50:00,3.61026,3.61816,3.6094,3.61384,4890000.0
2008-01-29 16:51:00,3.61861,3.61892,3.61019,3.6174,6380000.0
2008-01-29 16:52:00,3.61195,3.61932,3.609,3.609,4890000.0
2008-01-29 16:53:00,3.61885,3.62334,3.6125,3.62042,5650000.0
2008-01-29 16:54:00,3.62029,3.62029,3.61211,3.61527,6020000.0
2008-01-29 16:55:00,3.61475,3.61985,3.61038,3.6147,4140000.0
2008-01-29 16:56:00,3.61403,3.61812,3.60995,3.61517,6020000.0
2008-01-29 16:57:00,3.60889,3.62041,3.60889,3.61157,7130000.0
2008-01-29 16:58:00,3.62079,3.62184,3.61687,3.62184,5270000.0
2008-01-29 16:59:00,3.61079,3.62069,3.60462,3.61076,13540000.0
2008-01-29 17:00:00,3.62313,3.62325,3.61368,3.62325,5640000.0
2008-01-29 17:01:00,3.62228,3.62293,3.61646,3.62293,4510000.0
2008-01-29 17:02:00,3.62296,3.62296,3.61044,3.61649,6010000.0
2008-01-29 17:03:00,3.61654,3.62225,3.60979,3.62225,7510000.0
2008-01-29 17:04:00,3.62247,3.62414,3.61858,3.6228,7880000.0
2008-01-29 17:05:00,3.62284,3.62284,3.61349,3.61833,5630000.0
2008-01-29 17:06:00,3.61825,3.61825,3.60599,3.61094,5650000.0
2008-01-29 17:07:00,3.61948,3.62168,3.6159,3.62141,5260000.0
2008-01-29 17:08:00,3.6211,3.6211,3.61066,3.61567,5270000.0
2008-01-29 17:09:00,3.62026,3.6216,3.61404,3.6216,8260000.0
2008-01-29 17:10:00,3.61376,3.6221,3.61376,3.61773,6770000.0
2008-01-29 17:11:00,3.6163,3.62064,3.60891,3.62064,6390000.0
2008-01-29 17:12:00,3.62086,3.62086,3.61554,3.61745,4510000.0
2008-01-29 17:13:00,3.62074,3.62074,3.61056,3.61641,5260000.0
2008-01-29 17:14:00,3.62111,3.62111,3.61247,3.62009,6380000.0
2008-01-29 17:15:00,3.61896,3.61896,3.61482,3.61691,6380000.0
2008-01-29 17:16:00,3.6149,3.6203,3.61009,3.61675,6390000.0
2008-01-29 17:17:00,3.61488,3.62206,3.61197,3.616,6010000.0
2008-01-29 17:18:00,3.61986,3.61986,3.60983,3.61685,5260000.0
2008-01-29 17:19:00,3.61841,3.62044,3.609,3.62044,5640000.0
2008-01-29 17:20:00,3.61655,3.62125,3.61283,3.61283,4140000.0
2008-01-29 17:21:00,3.61866,3.61919,3.61015,3.61469,6010000.0
2008-01-29 17:22:00,3.62188,3.62188,3.61543,3.61994,7510000.0
2008-01-29 17:23:00,3.6179,3.62274,3.61512,3.61703,6020000.0
2008-01-29 17:24:00,3.61664,3.62184,3.61608,3.61706,5630000.0
2008-01-29 17:25:00,3.60846,3.61883,3.60846,3.61773,7880000.0
2008-01-29 17:26:00,3.61984,3.62123,3.61162,3.61697,4890000.0
2008-01-29 17:27:00,3.62083,3.62107,3.61171,3.62107,4890000.0
2008-01-29 17:28:00,3.61814,3.62262,3.61021,3.61768,9760000.0
2008-01-29 17:29:00,3.62139,3.62158,3.61447,3.62158,7140000.0
2008-01-29 17:30:00,3.61916,3.6202,3.61004,3.61646,16900000.0
2008-01-29 17:31:00,3.61613,3.62081,3.61585,3.61585,5250000.0
2008-01-29 17:32:00,3.61932,3.62067,3.61175,3.62046,4890000.0
2008-01-29 17:33:00,3.61444,3.62031,3.61104,3.61765,6020000.0
2008-01-29 17:34:00,3.61017,3.61418,3.60999,3.60999,4150000.0
2008-01-29 17:35:00,3.61996,3.6201,3.61172,3.61816,7140000.0
2008-01-29 17:36:00,3.61571,3.61994,3.60975,3.60975,3770000.0
2008-01-29 17:37:00,3.61537,3.61771,3.60841,3.61652,5640000.0
2008-01-29 17:38:00,3.6185,3.62605,3.6148,3.62042,11640000.0
2008-01-29 17:39:00,3.61566,3.62093,3.61022,3.61926,8650000.0
2008-01-29 17:40:00,3.61662,3.62089,3.61033,3.61847,7130000.0
2008-01-29 17:41:00,3.61442,3.62091,3.61103,3.61603,4510000.0
2008-01-29 17:42:00,3.61368,3.61667,3.60776,3.61355,4150000.0
2008-01-29 17:43:00,3.61711,3.62044,3.60976,3.62044,4140000.0
2008-01-29 17:44:00,3.62082,3.6218,3.61536,3.62108,6020000.0
2008-01-29 17:45:00,3.62064,3.62064,3.61109,3.61711,10920000.0
2008-01-29 17:46:00,3.61675,3.61994,3.61328,3.61994,6010000.0
2008-01-29 17:47:00,3.61752,3.6216,3.61241,3.61952,6760000.0
2008-01-29 17:48:00,3.62133,3.62172,3.6112,3.61949,9410000.0
2008-01-29 17:49:00,3.61916,3.62099,3.61052,3.61052,8250000.0
2008-01-29 17:50:00,3.61856,3.61856,3.60532,3.60532,7510000.0
2008-01-29 17:51:00,3.62088,3.62142,3.61484,3.61918,7160000.0
2008-01-29 17:52:00,3.61079,3.61962,3.60936,3.61962,4520000.0
2008-01-29 17:53:00,3.60623,3.61864,3.60623,3.61841,4520000.0
2008-01-29 17:54:00,3.61269,3.62015,3.61135,3.62015,6010000.0
2008-01-29 17:55:00,3.61923,3.62085,3.61265,3.62053,7130000.0
2008-01-29 17:56:00,3.61777,3.61845,3.60138,3.60556,9780000.0
2008-01-29 17:57:00,3.62052,3.62103,3.61106,3.62085,7140000.0
2008-01-29 17:58:00,3.61725,3.6208,3.6146,3.61672,4510000.0
2008-01-29 17:59:00,3.61775,3.62021,3.61168,3.61849,5630000.0
2008-01-29 18:00:00,3.62288,3.62704,3.61497,3.62277,12020000.0
2008-01-29 18:01:00,3.62158,3.62233,3.61204,3.62233,6390000.0
2008-01-29 18:02:00,3.61533,3.62176,3.61533,3.61923,4510000.0
2008-01-29 18:03:00,3.61479,3.62281,3.611,3.62139,4900000.0
2008-01-29 18:04:00,3.60986,3.62142,3.60986,3.61959,4510000.0
2008-01-29 18:05:00,3.61582,3.61753,3.60512,3.61753,4140000.0
2008-01-29 18:06:00,3.6119,3.62209,3.60906,3.61802,7520000.0
2008-01-29 18:07:00,3.62029,3.62029,3.6137,3.61429,6380000.0
2008-01-29 18:08:00,3.6175,3.62,3.61232,3.61773,4510000.0
2008-01-29 18:09:00,3.61779,3.61994,3.60861,3.61006,5650000.0
2008-01-29 18:10:00,3.61739,3.61842,3.60839,3.60839,3770000.0
2008-01-29 18:11:00,3.61753,3.61837,3.61301,3.61787,4890000.0
2008-01-29 18:12:00,3.61722,3.61722,3.60028,3.61657,6020000.0
2008-01-29 18:13:00,3.61877,3.61877,3.60745,3.61871,9020000.0
2008-01-29 18:14:00,3.61969,3.6201,3.61024,3.61235,5250000.0
2008-01-29 18:15:00,3.62033,3.62276,3.61427,3.61484,11650000.0
2008-01-29 18:16:00,3.61599,3.6194,3.60973,3.61467,4140000.0
2008-01-29 18:17:00,3.6157,3.62017,3.6135,3.61477,5650000.0
2008-01-29 18:18:00,3.61346,3.62168,3.609,3.61598,6010000.0
2008-01-29 18:19:00,3.61029,3.61891,3.61029,3.6176,7510000.0
2008-01-29 18:20:00,3.61662,3.61944,3.60933,3.61926,5650000.0
2008-01-29 18:21:00,3.61826,3.61973,3.61116,3.61895,5250000.0
2008-01-29 18:22:00,3.61413,3.62102,3.61413,3.62102,3770000.0
2008-01-29 18:23:00,3.61932,3.62001,3.61099,3.61167,7890000.0
2008-01-29 18:24:00,3.62054,3.62054,3.61487,3.61941,6000000.0
2008-01-29 18:25:00,3.61739,3.61996,3.61305,3.61603,7140000.0
2008-01-29 18:26:00,3.61772,3.61848,3.6085,3.61848,6380000.0
2008-01-29 18:27:00,3.62093,3.62093,3.61489,3.61489,4520000.0
2008-01-29 18:28:00,3.61293,3.6197,3.61099,3.61951,4890000.0
2008-01-29 18:29:00,3.61709,3.61947,3.61237,3.61922,7520000.0
2008-01-29 18:30:00,3.61237,3.62199,3.61153,3.61744,12780000.0
2008-01-29 18:31:00,3.6183,3.62322,3.60823,3.61574,7920000.0
2008-01-29 18:32:00,3.61924,3.62066,3.61209,3.61382,4510000.0
2008-01-29 18:33:00,3.62079,3.62079,3.60723,3.61973,9010000.0
2008-01-29 18:34:00,3.61873,3.61873,3.6056,3.61549,7880000.0
2008-01-29 18:35:00,3.61982,3.62097,3.61159,3.61988,5640000.0
2008-01-29 18:36:00,3.61676,3.61861,3.61232,3.61268,4140000.0
2008-01-29 18:37:00,3.618,3.61932,3.6042,3.61932,9770000.0
2008-01-29 18:38:00,3.60822,3.61793,3.60822,3.60999,6390000.0
2008-01-29 18:39:00,3.61646,3.61754,3.61109,3.61426,6390000.0
2008-01-29 18:40:00,3.61977,3.61977,3.60741,3.61893,5630000.0
2008-01-29 18:41:00,3.62109,3.62109,3.61362,3.61362,4890000.0
2008-01-29 18:42:00,3.60795,3.62007,3.60795,3.61809,3770000.0
2008-01-29 18:43:00,3.62059,3.62059,3.61253,3.61805,6020000.0
2008-01-29 18:44:00,3.60473,3.61929,3.60473,3.61629,9010000.0
2008-01-29 18:45:00,3.62004,3.62004,3.60941,3.61528,15410000.0
2008-01-29 18:46:00,3.62072,3.62072,3.60829,3.61856,10140000.0
2008-01-29 18:47:00,3.61603,3.61999,3.6158,3.6158,6020000.0
2008-01-29 18:48:00,3.61529,3.62028,3.60919,3.61991,11640000.0
2008-01-29 18:49:00,3.61921,3.62108,3.61245,3.61657,10140000.0
2008-01-29 18:50:00,3.6162,3.62049,3.61278,3.61509,4520000.0
2008-01-29 18:51:00,3.61635,3.62025,3.60881,3.6173,5260000.0
2008-01-29 18:52:00,3.61875,3.61914,3.61117,3.61117,4880000.0
2008-01-29 18:53:00,3.61921,3.6204,3.60838,3.60838,11270000.0
2008-01-29 18:54:00,3.62036,3.62092,3.61218,3.61322,4510000.0
2008-01-29 18:55:00,3.61242,3.6193,3.61151,3.61499,4140000.0
2008-01-29 18:56:00,3.61416,3.61911,3.60657,3.61364,7140000.0
2008-01-29 18:57:00,3.61603,3.62102,3.61426,3.61689,6760000.0
2008-01-29 18:58:00,3.62157,3.62236,3.61282,3.61282,7510000.0
2008-01-29 18:59:00,3.61955,3.62056,3.61063,3.61143,7160000.0
2008-01-29 19:00:00,3.61633,3.62341,3.61367,3.6181,6760000.0
2008-01-29 19:01:00,3.61677,3.62031,3.60925,3.61761,5260000.0
2008-01-29 19:02:00,3.60845,3.61998,3.60845,3.61998,4890000.0
2008-01-29 19:03:00,3.61369,3.61939,3.61329,3.61456,4880000.0
2008-01-29 19:04:00,3.61002,3.61968,3.60992,3.61608,5630000.0
2008-01-29 19:05:00,3.61935,3.62233,3.61109,3.61109,7510000.0
2008-01-29 19:06:00,3.61769,3.61953,3.60903,3.61827,7130000.0
2008-01-29 19:07:00,3.61553,3.61849,3.61445,3.61467,4510000.0
2008-01-29 19:08:00,3.61996,3.62027,3.61327,3.61329,4510000.0
2008-01-29 19:09:00,3.61109,3.62468,3.61109,3.61844,6770000.0
2008-01-29 19:10:00,3.61782,3.61889,3.60852,3.61825,7880000.0
2008-01-29 19:11:00,3.61814,3.619,3.61304,3.61642,5250000.0
2008-01-29 19:12:00,3.6189,3.6189,3.60697,3.61495,7140000.0
2008-01-29 19:13:00,3.61862,3.61874,3.60837,3.61768,5630000.0
2008-01-29 19:14:00,3.62041,3.62078,3.61069,3.6199,7140000.0
2008-01-29 19:15:00,3.61936,3.61976,3.60894,3.61413,10520000.0
2008-01-29 19:16:00,3.61832,3.62008,3.61306,3.61751,6760000.0
2008-01-29 19:17:00,3.61735,3.61768,3.61027,3.61768,6770000.0
2008-01-29 19:18:00,3.6179,3.62019,3.61036,3.61531,4510000.0
2008-01-29 19:19:00,3.6176,3.61983,3.60858,3.61035,4880000.0
2008-01-29 19:20:00,3.61482,3.61954,3.61256,3.61423,5640000.0
2008-01-29 19:21:00,3.62081,3.62081,3.61308,3.62003,7510000.0
2008-01-29 19:22:00,3.61883,3.62035,3.60998,3.61491,7510000.0
2008-01-29 19:23:00,3.62075,3.62075,3.61114,3.61114,6750000.0
2008-01-29 19:24:00,3.61773,3.61773,3.60433,3.61308,5640000.0
2008-01-29 19:25:00,3.6099,3.61942,3.6099,3.61648,6400000.0
2008-01-29 19:26:00,3.61296,3.61988,3.60779,3.61521,6020000.0
2008-01-29 19:27:00,3.61748,3.61748,3.60814,3.61253,7140000.0
2008-01-29 19:28:00,3.61892,3.62089,3.61463,3.6185,7890000.0
2008-01-29 19:29:00,3.61606,3.61928,3.61389,3.61433,4140000.0
2008-01-29 19:30:00,3.62007,3.6208,3.61665,3.61946,5250000.0
2008-01-29 19:31:00,3.61181,3.62146,3.61181,3.61708,4890000.0
2008-01-29 19:32:00,3.62109,3.62122,3.61583,3.61583,5260000.0
2008-01-29 19:33:00,3.61736,3.62197,3.61633,3.61846,7130000.0
2008-01-29 19:34:00,3.62079,3.62297,3.6142,3.62007,6760000.0
2008-01-29 19:35:00,3.62031,3.62031,3.61289,3.61829,4510000.0
2008-01-29 19:36:00,3.61933,3.62099,3.61023,3.61984,6390000.0
2008-01-29 19:37:00,3.61883,3.62092,3.61767,3.62052,6020000.0
2008-01-29 19:38:00,3.62171,3.62468,3.61415,3.62063,4520000.0
2008-01-29 19:39:00,3.62095,3.62124,3.61689,3.61689,3770000.0
2008-01-29 19:40:00,3.61542,3.61948,3.61185,3.61573,5640000.0
2008-01-29 19:41:00,3.62024,3.62345,3.6121,3.62329,5630000.0
2008-01-29 19:42:00,3.62303,3.62362,3.61229,3.61229,7880000.0
2008-01-29 19:43:00,3.62246,3.62327,3.6182,3.6182,5260000.0
2008-01-29 19:44:00,3.62184,3.62184,3.61708,3.62103,7880000.0
2008-01-29 19:45:00,3.61566,3.62196,3.61566,3.61866,4880000.0
2008-01-29 19:46:00,3.61979,3.62044,3.61539,3.61539,3770000.0
2008-01-29 19:47:00,3.61594,3.61914,3.60809,3.61865,4520000.0
2008-01-29 19:48:00,3.61838,3.62098,3.61153,3.61569,10900000.0
2008-01-29 19:49:00,3.60912,3.61836,3.60797,3.60836,6400000.0
2008-01-29 19:50:00,3.61185,3.62084,3.61185,3.61811,4880000.0
2008-01-29 19:51:00,3.6163,3.6185,3.60758,3.61574,4140000.0
2008-01-29 19:52:00,3.6157,3.6157,3.60393,3.60746,5250000.0
2008-01-29 19:53:00,3.61804,3.62008,3.61058,3.61341,7520000.0
2008-01-29 19:54:00,3.61842,3.62048,3.61842,3.62048,5260000.0
2008-01-29 19:55:00,3.61669,3.61718,3.61304,3.61555,3770000.0
2008-01-29 19:56:00,3.61822,3.61977,3.6179,3.61857,3770000.0
2008-01-29 19:57:00,3.61957,3.61994,3.61789,3.61899,5260000.0
2008-01-29 19:58:00,3.61677,3.61925,3.60861,3.61925,5630000.0
2008-01-29 19:59:00,3.61761,3.61977,3.61119,3.61119,4510000.0
2008-01-29 20:00:00,3.61989,3.61989,3.60979,3.61886,6390000.0
2008-01-29 20:01:00,3.62099,3.62216,3.61216,3.62147,6010000.0
2008-01-29 20:02:00,3.61498,3.61979,3.61491,3.61835,5630000.0
2008-01-29 20:03:00,3.61809,3.61951,3.61524,3.61524,3760000.0
2008-01-29 20:04:00,3.61588,3.61981,3.61416,3.61463,4880000.0
2008-01-29 20:05:00,3.61974,3.6208,3.61211,3.61211,4510000.0
2008-01-29 20:06:00,3.61747,3.6207,3.61199,3.61658,4150000.0
2008-01-29 20:07:00,3.61737,3.61973,3.61066,3.61908,4880000.0
2008-01-29 20:08:00,3.60911,3.6177,3.60866,3.61608,5270000.0
2008-01-29 20:09:00,3.6137,3.61823,3.6137,3.61823,4140000.0
2008-01-29 20:10:00,3.62063,3.62235,3.61176,3.62122,6020000.0
2008-01-29 20:11:00,3.61757,3.61763,3.60714,3.6079,5260000.0
2008-01-29 20:13:00,3.61744,3.61835,3.60925,3.60925,6030000.0
2008-01-29 20:14:00,3.61909,3.62445,3.61235,3.61235,7160000.0
2008-01-29 20:15:00,3.61921,3.62372,3.61859,3.62107,2270000.0
2008-01-29 20:16:00,3.62044,3.62044,3.61074,3.62024,10150000.0
2008-01-29 20:17:00,3.61443,3.61734,3.60593,3.60946,7530000.0
2008-01-29 20:18:00,3.61271,3.62166,3.61063,3.62004,5650000.0
2008-01-29 20:19:00,3.61489,3.61828,3.60926,3.60926,6010000.0
2008-01-29 20:20:00,3.62157,3.62157,3.61211,3.61211,3380000.0
2008-01-29 20:21:00,3.61553,3.62238,3.61263,3.62061,4150000.0
2008-01-29 20:23:00,3.62063,3.62063,3.61127,3.61905,3780000.0
2008-01-29 20:24:00,3.61085,3.61974,3.61085,3.61641,2280000.0
2008-01-29 20:26:00,3.61353,3.62095,3.61042,3.61719,4510000.0
2008-01-29 20:27:00,3.61997,3.61997,3.61631,3.61921,7140000.0
2008-01-29 20:28:00,3.61807,3.62154,3.60978,3.619,16540000.0
2008-01-29 20:29:00,3.61824,3.6208,3.61562,3.61914,6770000.0
2008-01-29 20:30:00,3.62031,3.62141,3.61105,3.61105,3780000.0
2008-01-29 20:31:00,3.61717,3.618,3.60898,3.61529,9040000.0
2008-01-29 20:32:00,3.61679,3.61878,3.60872,3.61673,4890000.0
2008-01-29 20:33:00,3.60868,3.61787,3.60528,3.61223,6020000.0
2008-01-29 20:36:00,3.61428,3.61884,3.61226,3.61878,3770000.0
2008-01-29 20:37:00,3.61726,3.62029,3.61564,3.61945,3760000.0
2008-01-29 20:38:00,3.61571,3.61981,3.60955,3.61035,7150000.0
2008-01-29 20:39:00,3.62137,3.62137,3.615,3.62127,7520000.0
2008-01-29 20:40:00,3.61924,3.61993,3.61052,3.61308,5260000.0
2008-01-29 20:41:00,3.61778,3.61812,3.60671,3.61361,7150000.0
2008-01-29 20:42:00,3.61538,3.62278,3.61252,3.61252,4510000.0
2008-01-29 20:43:00,3.6178,3.62142,3.61091,3.61516,6010000.0
2008-01-29 20:45:00,3.61448,3.62243,3.61448,3.61956,4510000.0
2008-01-29 20:46:00,3.61946,3.62,3.61041,3.62,4510000.0
2008-01-29 20:47:00,3.61839,3.61966,3.60973,3.61863,3400000.0
2008-01-29 20:48:00,3.61738,3.61841,3.60861,3.61746,4530000.0
2008-01-29 20:49:00,3.61617,3.61964,3.60752,3.61575,3770000.0
2008-01-29 20:50:00,3.61033,3.62051,3.61033,3.62051,3390000.0
2008-01-29 20:51:00,3.61982,3.61982,3.61032,3.61268,4530000.0
2008-01-29 20:52:00,3.61757,3.62111,3.61668,3.62101,4140000.0
2008-01-29 20:53:00,3.61621,3.62444,3.61206,3.62041,4520000.0
2008-01-29 20:55:00,3.61839,3.61912,3.60842,3.61912,6010000.0
2008-01-29 20:56:00,3.61962,3.62129,3.61551,3.61932,5640000.0
2008-01-29 20:57:00,3.61595,3.6208,3.61098,3.61931,6030000.0
2008-01-29 20:58:00,3.6204,3.6204,3.61512,3.61969,5640000.0
2008-01-29 20:59:00,3.62069,3.62069,3.61098,3.61529,6380000.0
2008-01-29 21:00:00,3.61519,3.62641,3.61519,3.61774,4510000.0
2008-01-29 21:01:00,3.6213,3.62133,3.61505,3.62133,5630000.0
2008-01-29 21:02:00,3.61532,3.61998,3.61487,3.61487,2630000.0
2008-01-29 21:03:00,3.61928,3.62091,3.61837,3.62091,4510000.0
2008-01-29 21:04:00,3.62142,3.62319,3.61715,3.61811,6010000.0
2008-01-29 21:05:00,3.61986,3.6208,3.61124,3.6208,8650000.0
2008-01-29 21:06:00,3.61996,3.62081,3.6097,3.6097,6390000.0
2008-01-29 21:07:00,3.61595,3.62031,3.61132,3.62031,3750000.0
2008-01-29 21:08:00,3.61704,3.62019,3.61538,3.61542,6010000.0
2008-01-29 21:09:00,3.61884,3.6201,3.61005,3.61499,8260000.0
2008-01-29 21:10:00,3.61615,3.62118,3.61378,3.61911,8640000.0
2008-01-29 21:12:00,3.61911,3.61911,3.61543,3.61629,1510000.0
2008-01-29 21:13:00,3.62049,3.62064,3.6155,3.61575,3380000.0
2008-01-29 21:14:00,3.61578,3.61999,3.6087,3.61999,9390000.0
2008-01-29 21:15:00,3.62326,3.62326,3.61232,3.61598,5250000.0
2008-01-29 21:16:00,3.62035,3.62269,3.61311,3.62196,7880000.0
2008-01-29 21:17:00,3.61921,3.61921,3.60663,3.6149,9390000.0
2008-01-29 21:18:00,3.61596,3.62167,3.61596,3.62044,6380000.0
2008-01-29 21:19:00,3.61362,3.62304,3.61362,3.61859,8630000.0
2008-01-29 21:25:00,3.61562,3.62064,3.61102,3.61599,9400000.0
2008-01-29 21:26:00,3.62095,3.6214,3.61145,3.6163,10910000.0
2008-01-29 21:27:00,3.62099,3.62367,3.6166,3.61954,8650000.0
2008-01-29 21:28:00,3.61635,3.61933,3.61027,3.6125,4890000.0
2008-01-29 21:30:00,3.62288,3.62288,3.61028,3.61903,6030000.0
2008-01-29 21:31:00,3.62007,3.62212,3.61782,3.62032,5630000.0
2008-01-29 21:32:00,3.6201,3.6201,3.61071,3.61961,1510000.0
2008-01-29 21:33:00,3.61658,3.62227,3.61172,3.62076,8650000.0
2008-01-29 21:34:00,3.61544,3.6216,3.61014,3.62153,14650000.0
2008-01-29 21:35:00,3.61427,3.61974,3.61377,3.61659,4510000.0
2008-01-29 21:37:00,3.61608,3.62174,3.61372,3.62064,9030000.0
2008-01-29 21:38:00,3.61799,3.61919,3.60857,3.61919,5270000.0
2008-01-29 21:39:00,3.61925,3.61925,3.6125,3.61745,5650000.0
2008-01-29 21:40:00,3.61793,3.62188,3.61455,3.62006,4520000.0
2008-01-29 21:41:00,3.61941,3.6203,3.61326,3.61863,6020000.0
2008-01-29 21:42:00,3.60919,3.62152,3.60919,3.6171,7530000.0
2008-01-29 21:44:00,3.61905,3.6193,3.60931,3.61737,5280000.0
2008-01-29 21:45:00,3.62115,3.62115,3.60868,3.6149,6750000.0
2008-01-29 21:46:00,3.61894,3.62505,3.61269,3.61269,6390000.0
2008-01-29 21:47:00,3.61565,3.62107,3.61408,3.61967,4880000.0
2008-01-29 21:48:00,3.61854,3.62021,3.61621,3.61975,5260000.0
2008-01-29 21:49:00,3.61451,3.6208,3.61451,3.61958,5630000.0
2008-01-29 21:50:00,3.61111,3.6219,3.61111,3.62118,6760000.0
2008-01-29 21:51:00,3.61842,3.62098,3.61128,3.61446,6760000.0
2008-01-29 21:53:00,3.6112,3.62166,3.6093,3.60987,9380000.0
2008-01-29 21:54:00,3.61846,3.61902,3.60892,3.61902,5250000.0
2008-01-29 21:55:00,3.61961,3.62134,3.61618,3.61627,4150000.0
2008-01-29 21:56:00,3.61864,3.61987,3.61279,3.61962,8300000.0
2008-01-29 21:57:00,3.61506,3.62194,3.61156,3.61948,4890000.0
2008-01-29 21:58:00,3.61866,3.61866,3.60673,3.61351,8660000.0
2008-01-29 21:59:00,3.61773,3.618,3.61209,3.61411,4140000.0
2008-01-29 22:00:00,3.62105,3.62105,3.60909,3.61413,13900000.0
2008-01-29 22:01:00,3.62009,3.62404,3.61158,3.61158,6770000.0
2008-01-29 22:02:00,3.6216,3.62435,3.61064,3.61064,9400000.0
2008-01-29 22:04:00,3.62041,3.62261,3.61265,3.61386,10150000.0
2008-01-29 22:05:00,3.62046,3.62094,3.61184,3.61942,4880000.0
2008-01-29 22:06:00,3.61723,3.61895,3.61199,3.61337,8270000.0
2008-01-29 22:08:00,3.6176,3.61891,3.61079,3.61079,1510000.0
2008-01-29 22:09:00,3.61389,3.61947,3.61389,3.61906,3010000.0
2008-01-29 22:10:00,3.61419,3.61814,3.60881,3.61814,3380000.0
2008-01-29 22:12:00,3.61048,3.61746,3.61048,3.61187,3770000.0
2008-01-29 22:14:00,3.60755,3.61632,3.6066,3.61632,5630000.0
2008-01-29 22:15:00,3.62212,3.62253,3.61253,3.62089,8260000.0
2008-01-29 22:16:00,3.61022,3.62196,3.61022,3.61449,11270000.0
2008-01-29 22:17:00,3.61625,3.61625,3.60358,3.60732,5650000.0
2008-01-29 22:18:00,3.61684,3.61866,3.60764,3.61606,8280000.0
2008-01-29 22:19:00,3.61265,3.61744,3.61199,3.61699,3760000.0
2008-01-29 22:20:00,3.61215,3.617,3.61036,3.616,11280000.0
2008-01-29 22:21:00,3.61501,3.61935,3.61294,3.6177,12020000.0
2008-01-29 22:22:00,3.61684,3.61825,3.61607,3.61825,3380000.0
2008-01-29 22:24:00,3.60702,3.61476,3.60702,3.61216,4900000.0
2008-01-29 22:25:00,3.61793,3.61909,3.60927,3.60927,5630000.0
2008-01-29 22:26:00,3.61852,3.61859,3.61319,3.61859,3010000.0
2008-01-29 22:29:00,3.61413,3.61803,3.61359,3.61792,4890000.0
2008-01-29 22:30:00,3.62018,3.62058,3.6101,3.61867,6020000.0
2008-01-29 22:31:00,3.61293,3.61772,3.60882,3.61314,5650000.0
2008-01-29 22:32:00,3.61371,3.62086,3.6097,3.6097,5280000.0
2008-01-29 22:33:00,3.61766,3.61766,3.61326,3.6167,1520000.0
2008-01-29 22:34:00,3.6166,3.61784,3.60752,3.61738,6020000.0
2008-01-29 22:35:00,3.61357,3.61709,3.61357,3.61392,3010000.0
2008-01-29 22:39:00,3.61537,3.61812,3.61283,3.6174,4890000.0
2008-01-29 22:42:00,3.61803,3.61883,3.61329,3.61714,6030000.0
2008-01-29 22:43:00,3.61396,3.61831,3.60794,3.60794,3020000.0
2008-01-29 22:45:00,3.61992,3.61992,3.61335,3.61335,4510000.0
2008-01-29 22:46:00,3.61833,3.61964,3.60965,3.61842,3390000.0
2008-01-29 22:49:00,3.61653,3.61708,3.60866,3.60919,5260000.0
2008-01-29 22:50:00,3.61609,3.61983,3.60998,3.61605,5630000.0
2008-01-29 22:51:00,3.61723,3.61723,3.60783,3.60783,5260000.0
2008-01-29 22:52:00,3.61337,3.61843,3.60888,3.61455,4510000.0
2008-01-29 22:53:00,3.61801,3.61801,3.60651,3.61622,4510000.0
2008-01-29 22:55:00,3.61745,3.61817,3.61333,3.61682,6030000.0
2008-01-29 22:56:00,3.61836,3.61836,3.61434,3.61434,4890000.0
2008-01-29 22:57:00,3.61927,3.61927,3.60819,3.60819,3770000.0
2008-01-29 22:58:00,3.61449,3.6175,3.608,3.61185,5650000.0
2008-01-29 22:59:00,3.61589,3.61646,3.60713,3.60713,4890000.0
2008-01-29 23:00:00,3.61943,3.61943,3.60983,3.60999,6030000.0
2008-01-29 23:01:00,3.61604,3.61653,3.61285,3.61584,3750000.0
2008-01-29 23:03:00,3.61664,3.61678,3.61552,3.61585,3380000.0
2008-01-29 23:04:00,3.61569,3.61594,3.61275,3.61584,3770000.0
2008-01-29 23:05:00,3.612,3.61738,3.6055,3.61233,6400000.0
2008-01-29 23:06:00,3.61324,3.61686,3.61264,3.61686,3390000.0
2008-01-29 23:07:00,3.61695,3.61695,3.60681,3.61443,4890000.0
2008-01-29 23:08:00,3.61452,3.61797,3.61247,3.61715,4500000.0
2008-01-29 23:09:00,3.61885,3.62347,3.61277,3.61992,5650000.0
2008-01-29 23:10:00,3.6181,3.6181,3.60818,3.6122,7510000.0
2008-01-29 23:11:00,3.61521,3.61797,3.61521,3.61755,3780000.0
2008-01-29 23:12:00,3.61232,3.61634,3.60801,3.61242,4880000.0
2008-01-29 23:13:00,3.61628,3.62006,3.60956,3.60956,4510000.0
2008-01-29 23:14:00,3.61721,3.61721,3.60733,3.61139,3400000.0
2008-01-29 23:15:00,3.61695,3.62208,3.61389,3.61401,6780000.0
2008-01-29 23:16:00,3.61696,3.61765,3.61072,3.61699,3410000.0
2008-01-29 23:17:00,3.61686,3.61781,3.60862,3.61685,4520000.0
2008-01-29 23:18:00,3.61368,3.61698,3.61225,3.61233,5270000.0
2008-01-29 23:19:00,3.61753,3.61871,3.60946,3.60946,5260000.0
2008-01-29 23:20:00,3.61611,3.61698,3.60845,3.61693,7140000.0
2008-01-29 23:21:00,3.61609,3.61609,3.60812,3.60812,1510000.0
2008-01-29 23:22:00,3.60993,3.61859,3.60921,3.60921,4890000.0
2008-01-29 23:23:00,3.61738,3.61758,3.60813,3.61752,4160000.0
2008-01-29 23:24:00,3.61333,3.61772,3.61333,3.61772,3010000.0
2008-01-29 23:25:00,3.61365,3.61806,3.6111,3.61287,4140000.0
2008-01-29 23:26:00,3.61312,3.61764,3.60826,3.61389,4140000.0
2008-01-29 23:27:00,3.61295,3.6179,3.60884,3.6162,3780000.0
2008-01-29 23:28:00,3.61672,3.61672,3.60636,3.60789,7530000.0
2008-01-29 23:29:00,3.61434,3.6163,3.60984,3.61536,6390000.0
2008-01-29 23:30:00,3.62034,3.62034,3.60934,3.61277,6760000.0
2008-01-29 23:31:00,3.61237,3.61586,3.60715,3.61556,4890000.0
2008-01-29 23:32:00,3.61711,3.61758,3.60823,3.61694,6390000.0
2008-01-29 23:33:00,3.61719,3.62015,3.61005,3.61136,4140000.0
2008-01-29 23:34:00,3.61601,3.61759,3.60823,3.6168,4140000.0
2008-01-29 23:35:00,3.61225,3.61946,3.60794,3.60794,5650000.0
2008-01-29 23:38:00,3.61541,3.61724,3.61032,3.61032,3750000.0
2008-01-29 23:39:00,3.61623,3.61623,3.60685,3.6094,7880000.0
2008-01-29 23:43:00,3.60767,3.61724,3.60767,3.61375,9770000.0
2008-01-29 23:44:00,3.61677,3.61742,3.61208,3.61742,4520000.0
2008-01-29 23:45:00,3.62113,3.62113,3.60929,3.61265,8270000.0
2008-01-29 23:46:00,3.61651,3.61787,3.60877,3.61276,5260000.0
2008-01-29 23:47:00,3.61109,3.61755,3.6108,3.6108,3380000.0
2008-01-29 23:48:00,3.61182,3.62122,3.61182,3.61192,9020000.0
2008-01-29 23:49:00,3.61677,3.61677,3.60892,3.61621,12030000.0
2008-01-29 23:50:00,3.6175,3.6175,3.60832,3.61629,4510000.0
2008-01-29 23:51:00,3.60874,3.61768,3.60874,3.61768,3770000.0
2008-01-29 23:52:00,3.61732,3.61732,3.61203,3.61657,5260000.0
2008-01-29 23:53:00,3.61232,3.61232,3.61232,3.61232,380000.0
2008-01-29 23:54:00,3.61581,3.6167,3.61269,3.61269,6380000.0
2008-01-29 23:55:00,3.61693,3.61749,3.61269,3.61402,5260000.0
2008-01-29 23:57:00,3.60849,3.6136,3.60849,3.6136,1500000.0
2008-01-29 23:58:00,3.60838,3.61892,3.60838,3.60868,8270000.0
2008-01-30 00:00:00,3.61883,3.61883,3.60675,3.61376,3780000.0
2008-01-30 00:01:00,3.61232,3.61704,3.60801,3.61247,4140000.0
2008-01-30 00:02:00,3.60954,3.61697,3.60954,3.61125,4510000.0
2008-01-30 00:04:00,3.61624,3.61624,3.60755,3.60902,7140000.0
2008-01-30 00:05:00,3.61615,3.61842,3.60825,3.61294,7510000.0
2008-01-30 00:06:00,3.61562,3.61562,3.60743,3.60743,1500000.0
2008-01-30 00:07:00,3.61617,3.61617,3.61148,3.61531,2250000.0
2008-01-30 00:08:00,3.61643,3.6191,3.61173,3.61238,4510000.0
2008-01-30 00:09:00,3.611,3.61529,3.60558,3.60948,10920000.0
2008-01-30 00:10:00,3.61366,3.61696,3.61152,3.61501,4140000.0
2008-01-30 00:11:00,3.61821,3.61904,3.61009,3.6137,4140000.0
2008-01-30 00:12:00,3.61245,3.61634,3.60497,3.61634,4530000.0
2008-01-30 00:13:00,3.61438,3.6159,3.60433,3.6159,6000000.0
2008-01-30 00:14:00,3.61314,3.61697,3.61314,3.61697,1130000.0
2008-01-30 00:15:00,3.61378,3.61603,3.60731,3.60731,4140000.0
2008-01-30 00:16:00,3.61661,3.61764,3.60824,3.61726,3780000.0
2008-01-30 00:17:00,3.61594,3.61638,3.61128,3.61638,5630000.0
2008-01-30 00:18:00,3.61255,3.61755,3.61238,3.61613,6010000.0
2008-01-30 00:19:00,3.61495,3.61648,3.60989,3.6115,4140000.0
2008-01-30 00:20:00,3.6155,3.61955,3.61189,3.61859,3770000.0
2008-01-30 00:21:00,3.61658,3.61724,3.61081,3.61724,5250000.0
2008-01-30 00:22:00,3.61132,3.61647,3.60693,3.61631,3770000.0
2008-01-30 00:23:00,3.61252,3.61577,3.60757,3.6097,3760000.0
2008-01-30 00:24:00,3.6123,3.61667,3.60599,3.61629,6390000.0
2008-01-30 00:25:00,3.61694,3.61694,3.60545,3.61224,4130000.0
2008-01-30 00:26:00,3.61398,3.61636,3.60743,3.61204,3770000.0
2008-01-30 00:27:00,3.61204,3.61744,3.61049,3.61049,2640000.0
2008-01-30 00:28:00,3.61162,3.61654,3.60341,3.61068,4910000.0
2008-01-30 00:29:00,3.61698,3.61762,3.60732,3.60822,12790000.0
2008-01-30 00:30:00,3.61563,3.61928,3.60809,3.60809,4130000.0
2008-01-30 00:31:00,3.6067,3.61545,3.6067,3.6145,3770000.0
2008-01-30 00:32:00,3.6125,3.61827,3.60843,3.60843,4890000.0
2008-01-30 00:33:00,3.61262,3.61724,3.61145,3.61145,3760000.0
2008-01-30 00:34:00,3.61131,3.61732,3.61053,3.61232,5260000.0
2008-01-30 00:35:00,3.61634,3.61678,3.61031,3.61678,6760000.0
2008-01-30 00:36:00,3.61412,3.61412,3.60817,3.60895,6770000.0
2008-01-30 00:37:00,3.61152,3.61694,3.61152,3.61694,5250000.0
2008-01-30 00:38:00,3.61092,3.61541,3.60622,3.61483,4880000.0
2008-01-30 00:39:00,3.61224,3.61598,3.60961,3.61546,4140000.0
2008-01-30 00:40:00,3.61576,3.6168,3.61035,3.61677,2660000.0
2008-01-30 00:41:00,3.6168,3.61694,3.61554,3.61579,4510000.0
2008-01-30 00:42:00,3.60723,3.61657,3.60614,3.61589,7150000.0
2008-01-30 00:43:00,3.61666,3.61728,3.61567,3.61637,4520000.0
2008-01-30 00:44:00,3.61586,3.61873,3.60854,3.61596,5280000.0
2008-01-30 00:45:00,3.6152,3.6152,3.6081,3.60831,4510000.0
2008-01-30 00:46:00,3.61102,3.61512,3.607,3.61157,5640000.0
2008-01-30 00:47:00,3.61449,3.61688,3.61008,3.61008,3380000.0
2008-01-30 00:48:00,3.61609,3.61609,3.60353,3.61417,5260000.0
2008-01-30 00:49:00,3.61114,3.61316,3.60512,3.61068,4140000.0
2008-01-30 00:50:00,3.6149,3.6186,3.61093,3.61773,3390000.0
2008-01-30 00:51:00,3.61505,3.61623,3.60863,3.61253,6020000.0
2008-01-30 00:52:00,3.61638,3.61638,3.60863,3.60863,2650000.0
2008-01-30 00:54:00,3.6166,3.62006,3.60866,3.61854,6400000.0
2008-01-30 00:55:00,3.61642,3.61642,3.60552,3.61377,4880000.0
2008-01-30 00:56:00,3.60657,3.61522,3.60568,3.60568,6010000.0
2008-01-30 00:57:00,3.61209,3.61422,3.60582,3.61063,4890000.0
2008-01-30 00:58:00,3.61607,3.61607,3.60554,3.61258,4510000.0
2008-01-30 00:59:00,3.61612,3.61662,3.61083,3.61662,4520000.0
2008-01-30 01:00:00,3.62132,3.62132,3.61192,3.61624,9380000.0
2008-01-30 01:01:00,3.61239,3.61839,3.60783,3.61099,6760000.0
2008-01-30 01:02:00,3.61173,3.61302,3.60362,3.60362,5630000.0
2008-01-30 01:03:00,3.60854,3.61577,3.6038,3.61577,9010000.0
2008-01-30 01:05:00,3.61143,3.61599,3.60636,3.60684,4880000.0
2008-01-30 01:06:00,3.61445,3.61445,3.60223,3.60537,5260000.0
2008-01-30 01:07:00,3.61085,3.61439,3.60472,3.61414,4890000.0
2008-01-30 01:08:00,3.60851,3.61969,3.60851,3.6182,4510000.0
2008-01-30 01:09:00,3.61742,3.6199,3.60997,3.61447,6760000.0
2008-01-30 01:10:00,3.6113,3.61592,3.60877,3.61318,5290000.0
2008-01-30 01:11:00,3.61655,3.61722,3.61233,3.61233,4890000.0
2008-01-30 01:12:00,3.61671,3.61671,3.60653,3.60713,7150000.0
2008-01-30 01:13:00,3.61527,3.61562,3.60711,3.61537,4510000.0
2008-01-30 01:14:00,3.61472,3.61472,3.60214,3.60307,8640000.0
2008-01-30 01:15:00,3.61566,3.62042,3.61102,3.61102,4150000.0
2008-01-30 01:16:00,3.6123,3.61613,3.61132,3.61462,3780000.0
2008-01-30 01:17:00,3.61579,3.61579,3.60512,3.61371,4910000.0
2008-01-30 01:18:00,3.61665,3.61665,3.60676,3.60742,4520000.0
2008-01-30 01:19:00,3.61033,3.61589,3.60603,3.60702,5260000.0
2008-01-30 01:20:00,3.61061,3.61484,3.60558,3.6106,6770000.0
2008-01-30 01:21:00,3.61553,3.61553,3.60756,3.60756,4890000.0
2008-01-30 01:22:00,3.61456,3.61688,3.60627,3.61688,4510000.0
2008-01-30 01:23:00,3.61682,3.61682,3.60645,3.61492,4890000.0
2008-01-30 01:24:00,3.61654,3.61654,3.60723,3.61108,6760000.0
2008-01-30 01:25:00,3.61368,3.61508,3.60593,3.60699,4880000.0
2008-01-30 01:26:00,3.61228,3.61748,3.60762,3.61748,4510000.0
2008-01-30 01:28:00,3.60722,3.61685,3.60722,3.61533,3770000.0
2008-01-30 01:29:00,3.61485,3.61485,3.60784,3.61318,4900000.0
2008-01-30 01:30:00,3.61177,3.62108,3.61177,3.61332,5660000.0
2008-01-30 01:31:00,3.60654,3.61737,3.60626,3.61737,6770000.0
2008-01-30 01:33:00,3.61445,3.61657,3.60713,3.61251,5640000.0
2008-01-30 01:34:00,3.60973,3.61667,3.60707,3.60968,6770000.0
2008-01-30 01:35:00,3.61142,3.61658,3.60586,3.61654,6020000.0
2008-01-30 01:36:00,3.61113,3.61408,3.60664,3.60664,7130000.0
2008-01-30 01:37:00,3.61626,3.61626,3.60451,3.6119,6020000.0
2008-01-30 01:38:00,3.61636,3.61636,3.60687,3.61596,7160000.0
2008-01-30 01:39:00,3.6152,3.61604,3.61043,3.61598,5260000.0
2008-01-30 01:40:00,3.6128,3.61565,3.6128,3.61537,6010000.0
2008-01-30 01:41:00,3.60879,3.61673,3.60599,3.60734,9010000.0
2008-01-30 01:42:00,3.61576,3.61686,3.61011,3.61011,4890000.0
2008-01-30 01:43:00,3.61046,3.6164,3.61046,3.6164,4510000.0
2008-01-30 01:44:00,3.61619,3.61619,3.6074,3.6074,5640000.0
2008-01-30 01:45:00,3.61479,3.61757,3.61164,3.61588,4520000.0
2008-01-30 01:47:00,3.61314,3.61532,3.60747,3.61414,4520000.0
2008-01-30 01:48:00,3.61599,3.61781,3.60551,3.61526,5640000.0
2008-01-30 01:49:00,3.6166,3.61734,3.60727,3.61021,5270000.0
2008-01-30 01:50:00,3.61828,3.62059,3.60951,3.61169,7880000.0
2008-01-30 01:51:00,3.61561,3.61683,3.61137,3.61185,6400000.0
2008-01-30 01:52:00,3.60913,3.61869,3.60913,3.61788,6380000.0
2008-01-30 01:53:00,3.61244,3.61484,3.60645,3.61409,4890000.0
2008-01-30 01:54:00,3.60903,3.61366,3.60501,3.61344,4890000.0
2008-01-30 01:55:00,3.61659,3.61667,3.60608,3.61441,7880000.0
2008-01-30 01:56:00,3.61452,3.61452,3.60392,3.60577,5270000.0
2008-01-30 01:57:00,3.61816,3.61955,3.6109,3.6109,5260000.0
2008-01-30 02:00:00,3.61586,3.61748,3.61307,3.61307,4880000.0
2008-01-30 02:01:00,3.612,3.61551,3.60808,3.61264,4150000.0
2008-01-30 02:03:00,3.61579,3.61579,3.60587,3.6122,5650000.0
2008-01-30 02:04:00,3.61211,3.61562,3.61072,3.61105,3390000.0
2008-01-30 02:05:00,3.61267,3.61713,3.60713,3.61713,4520000.0
2008-01-30 02:06:00,3.61458,3.61458,3.60643,3.60643,3010000.0
2008-01-30 02:07:00,3.61019,3.61639,3.60998,3.61554,5640000.0
2008-01-30 02:09:00,3.61543,3.61543,3.60944,3.61105,4890000.0
2008-01-30 02:11:00,3.60861,3.61535,3.60522,3.61535,6800000.0
2008-01-30 02:12:00,3.6155,3.6155,3.61035,3.61362,3010000.0
2008-01-30 02:13:00,3.61675,3.61675,3.60732,3.61215,3750000.0
2008-01-30 02:14:00,3.61042,3.61605,3.61042,3.61267,4140000.0
2008-01-30 02:15:00,3.61112,3.62107,3.61112,3.61811,3390000.0
2008-01-30 02:16:00,3.6063,3.61471,3.6062,3.61471,3780000.0
2008-01-30 02:17:00,3.61074,3.61516,3.60568,3.61132,4890000.0
2008-01-30 02:18:00,3.60625,3.61491,3.60516,3.61129,9390000.0
2008-01-30 02:19:00,3.61204,3.61736,3.60843,3.61736,4890000.0
2008-01-30 02:20:00,3.6158,3.61775,3.60595,3.61558,6770000.0
2008-01-30 02:21:00,3.61588,3.61881,3.60886,3.61255,5660000.0
2008-01-30 02:22:00,3.61614,3.61692,3.60914,3.61174,3770000.0
2008-01-30 02:23:00,3.61167,3.61781,3.61155,3.61565,6020000.0
2008-01-30 02:24:00,3.61494,3.61683,3.6093,3.61683,6770000.0
2008-01-30 02:25:00,3.61665,3.61665,3.60495,3.61061,4140000.0
2008-01-30 02:26:00,3.61025,3.61766,3.60772,3.61766,3770000.0
2008-01-30 02:27:00,3.60917,3.61571,3.60676,3.61571,8290000.0
2008-01-30 02:28:00,3.61198,3.61545,3.60718,3.6138,5290000.0
2008-01-30 02:29:00,3.61618,3.61682,3.61153,3.61174,4150000.0
2008-01-30 02:30:00,3.61853,3.61853,3.60734,3.61613,8270000.0
2008-01-30 02:31:00,3.61525,3.6173,3.6081,3.61186,7140000.0
2008-01-30 02:33:00,3.60988,3.61659,3.60988,3.61398,7150000.0
2008-01-30 02:34:00,3.61083,3.61459,3.61083,3.61089,2640000.0
2008-01-30 02:35:00,3.61012,3.61296,3.60677,3.60677,3400000.0
2008-01-30 02:36:00,3.6081,3.6153,3.60791,3.6153,6020000.0
2008-01-30 02:37:00,3.61099,3.6201,3.61099,3.61779,6020000.0
2008-01-30 02:38:00,3.6107,3.61516,3.6095,3.6095,2260000.0
2008-01-30 02:41:00,3.6106,3.61511,3.60601,3.61388,6010000.0
2008-01-30 02:42:00,3.61521,3.61682,3.61155,3.61155,6020000.0
2008-01-30 02:43:00,3.60964,3.61538,3.60852,3.6116,4140000.0
2008-01-30 02:44:00,3.61287,3.6156,3.60806,3.6156,5250000.0
2008-01-30 02:45:00,3.61867,3.61867,3.60429,3.61177,10160000.0
2008-01-30 02:46:00,3.61512,3.61656,3.61164,3.61656,3010000.0
2008-01-30 02:47:00,3.61148,3.61656,3.61137,3.61293,3400000.0
2008-01-30 02:48:00,3.61497,3.61658,3.6101,3.61567,4900000.0
2008-01-30 02:49:00,3.61121,3.61527,3.6098,3.61127,4140000.0
2008-01-30 02:50:00,3.60614,3.61613,3.60614,3.61613,6770000.0
2008-01-30 02:51:00,3.61624,3.61797,3.60957,3.61352,6390000.0
2008-01-30 02:52:00,3.6114,3.61483,3.6081,3.61483,4150000.0
2008-01-30 02:53:00,3.61503,3.61632,3.60961,3.61632,5270000.0
2008-01-30 02:54:00,3.60818,3.61608,3.60754,3.61167,6770000.0
2008-01-30 02:55:00,3.61255,3.61641,3.60649,3.61156,5290000.0
2008-01-30 02:56:00,3.61126,3.61554,3.60274,3.61554,4140000.0
2008-01-30 02:57:00,3.61627,3.61627,3.60926,3.61575,4140000.0
2008-01-30 02:58:00,3.60668,3.61458,3.60349,3.61011,5650000.0
2008-01-30 02:59:00,3.6154,3.61581,3.60793,3.61581,4140000.0
2008-01-30 03:00:00,3.61591,3.61923,3.60889,3.6177,6400000.0
2008-01-30 03:01:00,3.61544,3.61626,3.61098,3.61626,3400000.0
2008-01-30 03:02:00,3.61677,3.61677,3.60729,3.61144,4140000.0
2008-01-30 03:03:00,3.61094,3.61744,3.60857,3.61732,4520000.0
2008-01-30 03:04:00,3.61373,3.6184,3.60834,3.61217,7140000.0
2008-01-30 03:05:00,3.61643,3.61794,3.60789,3.60789,5260000.0
2008-01-30 03:06:00,3.61058,3.61396,3.60784,3.60784,2260000.0
2008-01-30 03:07:00,3.61271,3.6178,3.60767,3.61542,6000000.0
2008-01-30 03:08:00,3.60752,3.61683,3.60752,3.61229,4150000.0
2008-01-30 03:09:00,3.61727,3.61727,3.60851,3.6098,4510000.0
2008-01-30 03:10:00,3.60725,3.61411,3.60725,3.61411,4130000.0
2008-01-30 03:11:00,3.60393,3.61249,3.60171,3.61249,5650000.0
2008-01-30 03:12:00,3.61155,3.61552,3.60586,3.61327,7520000.0
2008-01-30 03:13:00,3.61383,3.61481,3.60971,3.61357,4510000.0
2008-01-30 03:14:00,3.61394,3.61394,3.60829,3.6093,5640000.0
2008-01-30 03:15:00,3.61384,3.61579,3.61034,3.61579,5260000.0
2008-01-30 03:16:00,3.61577,3.61775,3.60774,3.61068,12790000.0
2008-01-30 03:18:00,3.60997,3.61162,3.60243,3.61162,4510000.0
2008-01-30 03:19:00,3.6103,3.61534,3.60581,3.60581,4890000.0
2008-01-30 03:20:00,3.61116,3.61343,3.60468,3.61261,6760000.0
2008-01-30 03:21:00,3.61522,3.61522,3.60971,3.614,4880000.0
2008-01-30 03:22:00,3.61056,3.61436,3.60785,3.61376,4130000.0
2008-01-30 03:23:00,3.61522,3.61522,3.60593,3.61393,5660000.0
2008-01-30 03:24:00,3.6088,3.60987,3.6088,3.60987,1130000.0
2008-01-30 03:25:00,3.61024,3.61604,3.60575,3.60865,6020000.0
2008-01-30 03:26:00,3.61495,3.61495,3.60527,3.61402,6000000.0
2008-01-30 03:27:00,3.61335,3.61335,3.6102,3.6102,3000000.0
2008-01-30 03:28:00,3.61313,3.61431,3.60446,3.61431,3380000.0
2008-01-30 03:29:00,3.61136,3.61474,3.61136,3.61402,5260000.0
2008-01-30 03:30:00,3.61606,3.61606,3.60521,3.61502,9410000.0
2008-01-30 03:31:00,3.61276,3.61626,3.608,3.61626,7140000.0
2008-01-30 03:32:00,3.6074,3.61918,3.6074,3.61606,6020000.0
2008-01-30 03:33:00,3.6142,3.6142,3.60789,3.61356,4510000.0
2008-01-30 03:34:00,3.61415,3.61465,3.6078,3.61308,4140000.0
2008-01-30 03:35:00,3.60932,3.61483,3.60368,3.61483,4510000.0
2008-01-30 03:36:00,3.6144,3.6144,3.60752,3.60752,1890000.0
2008-01-30 03:38:00,3.60875,3.61527,3.60875,3.61527,3400000.0
2008-01-30 03:41:00,3.61079,3.61454,3.60872,3.60995,4880000.0
2008-01-30 03:42:00,3.61364,3.61364,3.60377,3.60377,5260000.0
2008-01-30 03:45:00,3.61834,3.61834,3.60686,3.6147,12410000.0
2008-01-30 03:46:00,3.61346,3.614,3.60296,3.61296,5660000.0
2008-01-30 03:47:00,3.61006,3.61522,3.60551,3.61368,5640000.0
2008-01-30 03:48:00,3.60991,3.61677,3.60593,3.60911,6760000.0
2008-01-30 03:49:00,3.60939,3.6149,3.60732,3.60801,7150000.0
2008-01-30 03:50:00,3.61267,3.61357,3.60708,3.60881,8280000.0
2008-01-30 03:51:00,3.61533,3.61578,3.60977,3.61562,3390000.0
2008-01-30 03:52:00,3.61086,3.61675,3.61019,3.61439,4890000.0
2008-01-30 03:53:00,3.61064,3.61841,3.60701,3.61584,6770000.0
2008-01-30 03:54:00,3.61486,3.61486,3.61118,3.61118,3390000.0
2008-01-30 03:55:00,3.60986,3.61825,3.60725,3.61387,4910000.0
2008-01-30 03:56:00,3.60886,3.61192,3.60886,3.6089,1880000.0
2008-01-30 03:58:00,3.61455,3.61455,3.60503,3.60503,6770000.0
2008-01-30 03:59:00,3.61078,3.616,3.61074,3.61074,5260000.0
2008-01-30 04:00:00,3.61742,3.61742,3.60807,3.61303,7150000.0
2008-01-30 04:01:00,3.61343,3.61354,3.60217,3.60337,8650000.0
2008-01-30 04:02:00,3.60945,3.61449,3.60938,3.61059,4140000.0
2008-01-30 04:03:00,3.60949,3.61514,3.60468,3.61001,7150000.0
2008-01-30 04:04:00,3.60961,3.61666,3.60593,3.60649,5270000.0
2008-01-30 04:05:00,3.60956,3.61436,3.60719,3.61436,3770000.0
2008-01-30 04:06:00,3.61008,3.61228,3.60312,3.60312,1880000.0
2008-01-30 04:07:00,3.60671,3.61666,3.60671,3.61175,6020000.0
2008-01-30 04:08:00,3.60863,3.61491,3.60603,3.61046,4150000.0
2008-01-30 04:09:00,3.61597,3.61841,3.61225,3.61332,5280000.0
2008-01-30 04:10:00,3.60314,3.61355,3.60314,3.61327,6780000.0
2008-01-30 04:11:00,3.61037,3.61533,3.60577,3.60577,6390000.0
2008-01-30 04:12:00,3.60842,3.61372,3.60432,3.60997,6010000.0
2008-01-30 04:14:00,3.61232,3.61232,3.60693,3.61025,7140000.0
2008-01-30 04:15:00,3.61637,3.61691,3.60822,3.61053,5660000.0
2008-01-30 04:16:00,3.6148,3.61764,3.60646,3.61664,4510000.0
2008-01-30 04:17:00,3.61184,3.61556,3.60723,3.60723,2250000.0
2008-01-30 04:18:00,3.61398,3.61398,3.60519,3.61039,4880000.0
2008-01-30 04:19:00,3.61557,3.61557,3.60285,3.60579,6000000.0
2008-01-30 04:20:00,3.6007,3.6133,3.6007,3.61054,3380000.0
2008-01-30 04:21:00,3.61222,3.61829,3.60842,3.61735,7140000.0
2008-01-30 04:22:00,3.61345,3.61631,3.60651,3.61631,6760000.0
2008-01-30 04:23:00,3.61384,3.61777,3.61157,3.61527,4900000.0
2008-01-30 04:24:00,3.61354,3.61561,3.60492,3.61034,10140000.0
2008-01-30 04:25:00,3.6152,3.61597,3.60637,3.60653,9760000.0
2008-01-30 04:26:00,3.61158,3.61696,3.60714,3.61696,6020000.0
2008-01-30 04:27:00,3.61542,3.61597,3.60883,3.61056,5260000.0
2008-01-30 04:28:00,3.60679,3.60679,3.60675,3.60675,1130000.0
2008-01-30 04:30:00,3.61843,3.61967,3.61464,3.61812,6380000.0
2008-01-30 04:31:00,3.60962,3.61552,3.60475,3.61552,13520000.0
2008-01-30 04:32:00,3.60663,3.61403,3.60468,3.60583,4880000.0
2008-01-30 04:33:00,3.61387,3.61418,3.60803,3.60832,5250000.0
2008-01-30 04:34:00,3.61621,3.61621,3.61105,3.61105,1500000.0
2008-01-30 04:36:00,3.61056,3.61515,3.60524,3.61151,8640000.0
2008-01-30 04:37:00,3.61489,3.61637,3.60722,3.61637,4130000.0
2008-01-30 04:38:00,3.60554,3.61544,3.60554,3.61544,1510000.0
2008-01-30 04:39:00,3.60967,3.61585,3.60712,3.61109,4510000.0
2008-01-30 04:40:00,3.61243,3.61265,3.60939,3.61265,3380000.0
2008-01-30 04:41:00,3.6152,3.6152,3.61033,3.61383,2640000.0
2008-01-30 04:42:00,3.60527,3.61221,3.60173,3.60919,8290000.0
2008-01-30 04:43:00,3.60607,3.61238,3.60258,3.61223,4890000.0
2008-01-30 04:45:00,3.6167,3.6167,3.6043,3.60618,13170000.0
2008-01-30 04:46:00,3.61426,3.61426,3.60526,3.60772,8630000.0
2008-01-30 04:47:00,3.61529,3.61733,3.60759,3.6113,8250000.0
2008-01-30 04:48:00,3.6143,3.61542,3.60571,3.60746,4880000.0
2008-01-30 04:49:00,3.60939,3.61177,3.60604,3.61177,4130000.0
2008-01-30 04:50:00,3.61166,3.61577,3.60897,3.6093,6010000.0
2008-01-30 04:51:00,3.61484,3.61484,3.60435,3.61467,5250000.0
2008-01-30 04:52:00,3.61695,3.61806,3.612,3.612,5640000.0
2008-01-30 04:53:00,3.61538,3.61538,3.60704,3.61201,4520000.0
2008-01-30 04:54:00,3.61246,3.61594,3.61245,3.61508,3760000.0
2008-01-30 04:55:00,3.6108,3.61407,3.60639,3.61407,5250000.0
2008-01-30 04:56:00,3.6115,3.6141,3.60654,3.61013,9040000.0
2008-01-30 04:57:00,3.60592,3.61405,3.60442,3.60442,7510000.0
2008-01-30 04:58:00,3.61106,3.61402,3.61068,3.61238,5630000.0
2008-01-30 04:59:00,3.60542,3.61417,3.60542,3.61111,7540000.0
2008-01-30 05:00:00,3.61918,3.61962,3.61052,3.61819,11650000.0
2008-01-30 05:01:00,3.6103,3.61545,3.60897,3.61269,4520000.0
2008-01-30 05:02:00,3.61377,3.61501,3.60486,3.61501,6770000.0
2008-01-30 05:05:00,3.60997,3.61418,3.60698,3.61418,6750000.0
2008-01-30 05:07:00,3.61601,3.61612,3.61109,3.61131,4520000.0
2008-01-30 05:08:00,3.6096,3.6154,3.60927,3.6154,5630000.0
2008-01-30 05:09:00,3.61024,3.61928,3.60862,3.61346,6770000.0
2008-01-30 05:10:00,3.6158,3.61651,3.61117,3.61117,4510000.0
2008-01-30 05:11:00,3.61489,3.61634,3.60843,3.61169,7890000.0
2008-01-30 05:12:00,3.61345,3.61352,3.60412,3.60583,4890000.0
2008-01-30 05:13:00,3.60547,3.6151,3.60428,3.611,10130000.0
2008-01-30 05:14:00,3.61267,3.6149,3.60914,3.61037,3770000.0
2008-01-30 05:15:00,3.6182,3.6182,3.61435,3.61539,3380000.0
2008-01-30 05:16:00,3.60958,3.61911,3.60958,3.61137,8630000.0
2008-01-30 05:17:00,3.61603,3.61603,3.61119,3.61504,4890000.0
2008-01-30 05:18:00,3.61176,3.61578,3.60912,3.61053,3380000.0
2008-01-30 05:19:00,3.61399,3.6171,3.60758,3.61513,5630000.0
2008-01-30 05:20:00,3.61383,3.61467,3.60643,3.61467,6760000.0
2008-01-30 05:22:00,3.61653,3.61744,3.60851,3.61022,5640000.0
2008-01-30 05:25:00,3.61324,3.61738,3.6075,3.61109,5260000.0
2008-01-30 05:27:00,3.61682,3.61809,3.60878,3.61186,6770000.0
2008-01-30 05:28:00,3.61286,3.61503,3.60411,3.612,6390000.0
2008-01-30 05:30:00,3.62009,3.62054,3.61072,3.62009,7160000.0
2008-01-30 05:33:00,3.61557,3.61557,3.60602,3.60792,4140000.0
2008-01-30 05:34:00,3.61601,3.61601,3.6102,3.6142,4880000.0
2008-01-30 05:35:00,3.61581,3.61581,3.6099,3.61328,5630000.0
2008-01-30 05:36:00,3.61346,3.61634,3.60905,3.61305,6020000.0
2008-01-30 05:37:00,3.61141,3.61653,3.60539,3.60893,9020000.0
2008-01-30 05:38:00,3.61757,3.61872,3.60811,3.60811,5640000.0
2008-01-30 05:42:00,3.61608,3.61608,3.60959,3.6152,5630000.0
2008-01-30 05:43:00,3.61607,3.61703,3.6125,3.61473,5250000.0
2008-01-30 05:45:00,3.61851,3.61851,3.61058,3.6163,2280000.0
2008-01-30 05:47:00,3.61495,3.61673,3.60683,3.60683,6400000.0
2008-01-30 05:48:00,3.61485,3.61485,3.61472,3.61472,1130000.0
2008-01-30 05:50:00,3.61582,3.61643,3.61111,3.61536,5270000.0
2008-01-30 05:51:00,3.61537,3.61537,3.60632,3.61515,5630000.0
2008-01-30 05:52:00,3.61615,3.61615,3.61363,3.61535,4510000.0
2008-01-30 05:53:00,3.60958,3.61607,3.60394,3.61607,5260000.0
2008-01-30 05:54:00,3.60619,3.61852,3.60509,3.60509,8270000.0
2008-01-30 05:55:00,3.61557,3.61643,3.60955,3.60955,6000000.0
2008-01-30 05:56:00,3.61503,3.61619,3.61148,3.61466,5270000.0
2008-01-30 05:57:00,3.61657,3.61726,3.61083,3.61629,4130000.0
2008-01-30 05:58:00,3.60581,3.61556,3.60581,3.61556,5260000.0
2008-01-30 05:59:00,3.61562,3.61564,3.6087,3.61009,4890000.0
2008-01-30 06:00:00,3.61844,3.61844,3.60431,3.61248,9770000.0
2008-01-30 06:02:00,3.6159,3.6159,3.60908,3.60908,9400000.0
2008-01-30 06:03:00,3.60881,3.61627,3.60881,3.61508,6020000.0
2008-01-30 06:04:00,3.61529,3.61529,3.60466,3.61514,5280000.0
2008-01-30 06:05:00,3.61237,3.61611,3.61116,3.61468,4520000.0
2008-01-30 06:06:00,3.61663,3.61905,3.61104,3.61779,3760000.0
2008-01-30 06:07:00,3.61461,3.61461,3.6044,3.61012,4510000.0
2008-01-30 06:08:00,3.61562,3.61622,3.61064,3.61593,4520000.0
2008-01-30 06:09:00,3.60983,3.61556,3.60983,3.61499,4140000.0
2008-01-30 06:10:00,3.61113,3.6186,3.61029,3.61547,6400000.0
2008-01-30 06:11:00,3.6155,3.61571,3.60553,3.61571,4530000.0
2008-01-30 06:12:00,3.60876,3.61818,3.60876,3.61427,7900000.0
2008-01-30 06:13:00,3.6164,3.6164,3.61183,3.61586,4520000.0
2008-01-30 06:14:00,3.61486,3.61652,3.60699,3.60699,3760000.0
2008-01-30 06:15:00,3.61918,3.61918,3.60996,3.61153,9390000.0
2008-01-30 06:16:00,3.61627,3.61627,3.61464,3.61537,6390000.0
2008-01-30 06:17:00,3.61517,3.61562,3.60259,3.60613,4520000.0
2008-01-30 06:18:00,3.61592,3.61661,3.60664,3.61457,6760000.0
2008-01-30 06:19:00,3.61443,3.61602,3.60636,3.61602,4140000.0
2008-01-30 06:20:00,3.60481,3.61604,3.60481,3.61604,5260000.0
2008-01-30 06:21:00,3.61459,3.61546,3.60567,3.61546,5640000.0
2008-01-30 06:22:00,3.60884,3.6147,3.60884,3.6125,2640000.0
2008-01-30 06:24:00,3.61432,3.61432,3.60813,3.60956,3390000.0
2008-01-30 06:25:00,3.60621,3.61787,3.60621,3.6164,3760000.0
2008-01-30 06:26:00,3.61592,3.61592,3.60842,3.61549,5650000.0
2008-01-30 06:27:00,3.61514,3.61514,3.6099,3.61338,5260000.0
2008-01-30 06:28:00,3.61018,3.6153,3.60977,3.61003,4520000.0
2008-01-30 06:29:00,3.61078,3.61635,3.60864,3.61262,4890000.0
2008-01-30 06:30:00,3.61456,3.6182,3.60727,3.60727,6020000.0
2008-01-30 06:31:00,3.61543,3.61543,3.60951,3.61365,4520000.0
2008-01-30 06:32:00,3.61571,3.61632,3.60613,3.61443,5270000.0
2008-01-30 06:33:00,3.61492,3.61686,3.60986,3.61397,7510000.0
2008-01-30 06:34:00,3.61506,3.61703,3.60755,3.61644,8290000.0
2008-01-30 06:35:00,3.61123,3.61771,3.60729,3.60729,3770000.0
2008-01-30 06:37:00,3.61545,3.61545,3.60742,3.61257,5630000.0
2008-01-30 06:38:00,3.61479,3.61691,3.60692,3.61296,4520000.0
2008-01-30 06:39:00,3.61647,3.61734,3.61244,3.61244,4510000.0
2008-01-30 06:40:00,3.61569,3.61732,3.6106,3.61482,6770000.0
2008-01-30 06:41:00,3.6134,3.61578,3.60874,3.61578,5260000.0
2008-01-30 06:42:00,3.61632,3.61632,3.61173,3.61192,4140000.0
2008-01-30 06:43:00,3.6125,3.61553,3.61046,3.61553,2630000.0
2008-01-30 06:44:00,3.61527,3.61764,3.60952,3.60952,7140000.0
2008-01-30 06:45:00,3.61767,3.61795,3.61097,3.61491,7510000.0
2008-01-30 06:46:00,3.60967,3.61607,3.60967,3.611,4890000.0
2008-01-30 06:47:00,3.61122,3.61621,3.61117,3.61117,4150000.0
2008-01-30 06:48:00,3.60792,3.61518,3.60792,3.61113,5260000.0
2008-01-30 06:49:00,3.61329,3.61518,3.60756,3.60989,5260000.0
2008-01-30 06:50:00,3.61177,3.61525,3.60848,3.61019,4890000.0
2008-01-30 06:51:00,3.61412,3.61526,3.60848,3.60848,5650000.0
2008-01-30 06:52:00,3.61544,3.61544,3.60505,3.61353,5260000.0
2008-01-30 06:53:00,3.60966,3.61498,3.60836,3.61008,5640000.0
2008-01-30 06:54:00,3.61582,3.61582,3.60648,3.60648,6390000.0
2008-01-30 06:55:00,3.61635,3.61635,3.60652,3.61437,4520000.0
2008-01-30 06:56:00,3.61601,3.61688,3.60707,3.61476,6760000.0
2008-01-30 06:57:00,3.61588,3.61588,3.60736,3.61558,7880000.0
2008-01-30 06:58:00,3.61587,3.61607,3.6112,3.61602,5660000.0
2008-01-30 06:59:00,3.61546,3.61546,3.60508,3.61204,3770000.0
2008-01-30 07:00:00,3.61349,3.61741,3.60883,3.61127,6760000.0
2008-01-30 07:01:00,3.61477,3.61563,3.60508,3.61563,6390000.0
2008-01-30 07:02:00,3.61528,3.61599,3.60653,3.61071,5260000.0
2008-01-30 07:03:00,3.61077,3.61519,3.60483,3.60869,5260000.0
2008-01-30 07:04:00,3.61582,3.61615,3.60658,3.61456,7890000.0
2008-01-30 07:05:00,3.60878,3.61528,3.60352,3.61493,7130000.0
2008-01-30 07:06:00,3.61734,3.61769,3.60843,3.61044,6010000.0
2008-01-30 07:07:00,3.60942,3.61712,3.60748,3.61122,7150000.0
2008-01-30 07:08:00,3.61585,3.61784,3.60589,3.61487,3760000.0
2008-01-30 07:10:00,3.61435,3.61978,3.60829,3.60829,4140000.0
2008-01-30 07:11:00,3.60811,3.6173,3.60811,3.61616,3400000.0
2008-01-30 07:12:00,3.61509,3.61509,3.60417,3.61065,9390000.0
2008-01-30 07:13:00,3.61248,3.61732,3.60839,3.61657,6380000.0
2008-01-30 07:14:00,3.60905,3.62021,3.60905,3.61663,5260000.0
2008-01-30 07:15:00,3.61596,3.6169,3.60949,3.61204,5640000.0
2008-01-30 07:16:00,3.61047,3.61517,3.60515,3.60994,5640000.0
2008-01-30 07:17:00,3.61607,3.61724,3.60812,3.61338,4890000.0
2008-01-30 07:18:00,3.61089,3.61418,3.6066,3.61378,4140000.0
2008-01-30 07:19:00,3.61523,3.61525,3.60574,3.61098,3400000.0
2008-01-30 07:20:00,3.61101,3.61627,3.60749,3.61147,6390000.0
2008-01-30 07:21:00,3.6138,3.61415,3.60417,3.61415,6000000.0
2008-01-30 07:22:00,3.61588,3.61635,3.60742,3.61617,7140000.0
2008-01-30 07:23:00,3.61547,3.61547,3.61062,3.61317,6390000.0
2008-01-30 07:24:00,3.60722,3.61539,3.60632,3.60703,5260000.0
2008-01-30 07:25:00,3.61174,3.61682,3.60723,3.61504,6780000.0
2008-01-30 07:26:00,3.61582,3.617,3.60827,3.617,5270000.0
2008-01-30 07:27:00,3.60809,3.61352,3.60291,3.60291,3770000.0
2008-01-30 07:28:00,3.60584,3.61381,3.60584,3.61242,3770000.0
2008-01-30 07:29:00,3.61495,3.61495,3.60367,3.61012,6010000.0
2008-01-30 07:30:00,3.61549,3.62128,3.60994,3.61734,6410000.0
2008-01-30 07:31:00,3.60903,3.60995,3.60618,3.60618,4510000.0
2008-01-30 07:32:00,3.61253,3.61624,3.6102,3.61164,3770000.0
2008-01-30 07:33:00,3.61572,3.61725,3.60671,3.60671,4880000.0
2008-01-30 07:36:00,3.61113,3.61767,3.60992,3.61697,7140000.0
2008-01-30 07:37:00,3.6029,3.61504,3.60275,3.61504,7540000.0
2008-01-30 07:38:00,3.61226,3.61682,3.60688,3.6161,15450000.0
2008-01-30 07:39:00,3.61567,3.61736,3.60823,3.61277,4140000.0
2008-01-30 07:40:00,3.61263,3.61793,3.61177,3.61725,6760000.0
2008-01-30 07:41:00,3.61345,3.61902,3.60941,3.61296,9030000.0
2008-01-30 07:42:00,3.60944,3.61707,3.60636,3.61707,6380000.0
2008-01-30 07:43:00,3.61462,3.61613,3.6087,3.61458,3770000.0
2008-01-30 07:44:00,3.61626,3.61626,3.60639,3.60639,4900000.0
2008-01-30 07:45:00,3.61946,3.61946,3.60732,3.61228,9030000.0
2008-01-30 07:46:00,3.61288,3.61504,3.60989,3.61484,3770000.0
2008-01-30 07:47:00,3.61347,3.61653,3.60572,3.61653,7140000.0
2008-01-30 07:48:00,3.61712,3.61712,3.60274,3.61542,6770000.0
2008-01-30 07:49:00,3.61716,3.61727,3.61221,3.61683,4520000.0
2008-01-30 07:50:00,3.61636,3.61636,3.60903,3.61577,3770000.0
2008-01-30 07:51:00,3.61175,3.61483,3.60747,3.61483,6020000.0
2008-01-30 07:52:00,3.61675,3.61675,3.60932,3.61614,6410000.0
2008-01-30 07:53:00,3.61585,3.61585,3.60629,3.61255,4510000.0
2008-01-30 07:54:00,3.61673,3.61752,3.60989,3.60989,3780000.0
2008-01-30 07:55:00,3.61149,3.61684,3.60981,3.61682,4130000.0
2008-01-30 07:56:00,3.6108,3.61677,3.6108,3.61677,7520000.0
2008-01-30 07:57:00,3.61537,3.61608,3.60797,3.61608,6390000.0
2008-01-30 07:58:00,3.61462,3.61607,3.60857,3.61272,6000000.0
2008-01-30 07:59:00,3.61184,3.61556,3.60476,3.61072,14660000.0
2008-01-30 08:00:00,3.61374,3.61783,3.60881,3.61783,5270000.0
2008-01-30 08:01:00,3.60827,3.62239,3.60827,3.61952,10520000.0
2008-01-30 08:02:00,3.60988,3.61634,3.60716,3.61582,4140000.0
2008-01-30 08:03:00,3.61594,3.61676,3.60974,3.61676,5260000.0
2008-01-30 08:04:00,3.61601,3.62054,3.60861,3.6126,7890000.0
2008-01-30 08:05:00,3.61242,3.61696,3.60888,3.6136,5260000.0
2008-01-30 08:06:00,3.61729,3.61817,3.61072,3.61192,6770000.0
2008-01-30 08:07:00,3.61328,3.61663,3.6077,3.61284,7140000.0
2008-01-30 08:08:00,3.61292,3.61918,3.61252,3.61607,6000000.0
2008-01-30 08:09:00,3.61671,3.61698,3.61178,3.61417,4900000.0
2008-01-30 08:10:00,3.61544,3.61544,3.61007,3.6113,5260000.0
2008-01-30 08:11:00,3.61048,3.61619,3.60621,3.61006,5260000.0
2008-01-30 08:12:00,3.61021,3.61806,3.61021,3.61641,6760000.0
2008-01-30 08:13:00,3.61654,3.61696,3.60754,3.60754,7910000.0
2008-01-30 08:15:00,3.61907,3.61907,3.60896,3.61118,5650000.0
2008-01-30 08:16:00,3.61511,3.61649,3.61087,3.61649,4510000.0
2008-01-30 08:17:00,3.61268,3.61837,3.60996,3.61254,7140000.0
2008-01-30 08:18:00,3.6135,3.61832,3.6093,3.61768,6390000.0
2008-01-30 08:19:00,3.61662,3.61753,3.61005,3.61201,6750000.0
2008-01-30 08:20:00,3.6075,3.61599,3.6075,3.61174,5630000.0
2008-01-30 08:21:00,3.61567,3.61567,3.60431,3.61065,7530000.0
2008-01-30 08:22:00,3.60746,3.61697,3.60746,3.6153,3750000.0
2008-01-30 08:23:00,3.61129,3.61626,3.60639,3.61095,4510000.0
2008-01-30 08:24:00,3.60709,3.61635,3.60709,3.61121,4140000.0
2008-01-30 08:25:00,3.61672,3.61672,3.60705,3.61661,4890000.0
2008-01-30 08:26:00,3.61124,3.61301,3.60961,3.60988,4510000.0
2008-01-30 08:27:00,3.61184,3.61623,3.60741,3.61215,4520000.0
2008-01-30 08:28:00,3.61676,3.61676,3.60724,3.60724,4880000.0
2008-01-30 08:29:00,3.61577,3.6161,3.60618,3.61089,9400000.0
2008-01-30 08:30:00,3.60997,3.62085,3.60997,3.61643,7140000.0
2008-01-30 08:31:00,3.6168,3.61874,3.61351,3.61366,4890000.0
2008-01-30 08:32:00,3.61237,3.6164,3.60867,3.6164,4520000.0
2008-01-30 08:33:00,3.61652,3.61652,3.60752,3.61136,5630000.0
2008-01-30 08:34:00,3.6114,3.6167,3.60935,3.61108,6010000.0
2008-01-30 08:35:00,3.61582,3.61749,3.60782,3.61213,7880000.0
2008-01-30 08:36:00,3.61773,3.61867,3.60978,3.61263,7140000.0
2008-01-30 08:37:00,3.61561,3.61739,3.60781,3.61657,6770000.0
2008-01-30 08:38:00,3.61532,3.61672,3.6084,3.61149,6770000.0
2008-01-30 08:39:00,3.61219,3.61673,3.60684,3.61148,10520000.0
2008-01-30 08:40:00,3.61233,3.61671,3.60796,3.61058,5630000.0
2008-01-30 08:41:00,3.61478,3.61478,3.60591,3.60939,4880000.0
2008-01-30 08:42:00,3.61544,3.61693,3.61179,3.61622,6390000.0
2008-01-30 08:43:00,3.60687,3.6155,3.60552,3.60975,7520000.0
2008-01-30 08:44:00,3.61219,3.61782,3.60806,3.61734,5640000.0
2008-01-30 08:45:00,3.61306,3.61746,3.60558,3.6171,9790000.0
2008-01-30 08:46:00,3.6141,3.61743,3.61034,3.617,6010000.0
2008-01-30 08:47:00,3.61702,3.61878,3.60785,3.61684,8650000.0
2008-01-30 08:48:00,3.61205,3.61833,3.60841,3.61426,7140000.0
2008-01-30 08:49:00,3.60767,3.61695,3.60755,3.60755,6760000.0
2008-01-30 08:50:00,3.61249,3.61647,3.6067,3.6109,9770000.0
2008-01-30 08:51:00,3.61307,3.61886,3.60922,3.61886,5630000.0
2008-01-30 08:52:00,3.61575,3.61721,3.61205,3.61205,4510000.0
2008-01-30 08:53:00,3.61765,3.61793,3.60857,3.61257,12770000.0
2008-01-30 08:54:00,3.61079,3.61559,3.60645,3.60692,4510000.0
2008-01-30 08:55:00,3.60948,3.61878,3.60948,3.60955,6010000.0
2008-01-30 08:56:00,3.61644,3.61717,3.6072,3.61605,4510000.0
2008-01-30 08:57:00,3.61743,3.61743,3.61191,3.61348,7150000.0
2008-01-30 08:58:00,3.61104,3.61537,3.60651,3.61537,4890000.0
2008-01-30 08:59:00,3.6169,3.61696,3.60617,3.61696,10140000.0
2008-01-30 09:00:00,3.61607,3.62048,3.61151,3.61257,6020000.0
2008-01-30 09:01:00,3.61496,3.61691,3.60657,3.61464,7880000.0
2008-01-30 09:02:00,3.61211,3.61738,3.6084,3.6166,4510000.0
2008-01-30 09:03:00,3.61524,3.61524,3.60874,3.61015,5630000.0
2008-01-30 09:04:00,3.61391,3.61799,3.60821,3.60821,4520000.0
2008-01-30 09:05:00,3.61373,3.61598,3.60828,3.61512,10130000.0
2008-01-30 09:06:00,3.60902,3.61859,3.60773,3.61365,8270000.0
2008-01-30 09:07:00,3.6164,3.6172,3.60759,3.61242,7150000.0
2008-01-30 09:08:00,3.61251,3.61358,3.60783,3.61259,4510000.0
2008-01-30 09:09:00,3.61148,3.61582,3.60578,3.6124,8640000.0
2008-01-30 09:10:00,3.61503,3.61581,3.60564,3.61145,5640000.0
2008-01-30 09:11:00,3.61731,3.61851,3.61256,3.61256,6770000.0
2008-01-30 09:12:00,3.61844,3.61844,3.60869,3.61635,6010000.0
2008-01-30 09:13:00,3.61632,3.6168,3.60645,3.61223,7140000.0
2008-01-30 09:14:00,3.61754,3.61754,3.60716,3.61226,7880000.0
2008-01-30 09:15:00,3.61916,3.61916,3.60826,3.61646,4510000.0
2008-01-30 09:16:00,3.61466,3.61621,3.60923,3.61621,5250000.0
2008-01-30 09:17:00,3.61382,3.6187,3.60945,3.6133,7520000.0
2008-01-30 09:18:00,3.61712,3.61749,3.61139,3.6155,5270000.0
2008-01-30 09:19:00,3.61605,3.61701,3.61087,3.61087,6010000.0
2008-01-30 09:20:00,3.61708,3.61752,3.60485,3.61627,6400000.0
2008-01-30 09:21:00,3.61256,3.61785,3.61151,3.61279,10520000.0
2008-01-30 09:22:00,3.61733,3.61733,3.60356,3.60851,10900000.0
2008-01-30 09:23:00,3.61871,3.61871,3.60957,3.61369,4520000.0
2008-01-30 09:24:00,3.61728,3.61781,3.6091,3.61023,9390000.0
2008-01-30 09:25:00,3.61736,3.6197,3.61078,3.61078,5630000.0
2008-01-30 09:26:00,3.61655,3.61744,3.60795,3.61287,8250000.0
2008-01-30 09:27:00,3.60722,3.61686,3.60722,3.61682,5630000.0
2008-01-30 09:28:00,3.61676,3.61871,3.61017,3.61017,5260000.0
2008-01-30 09:29:00,3.61657,3.61663,3.60937,3.61655,6760000.0
2008-01-30 09:30:00,3.61862,3.61986,3.61036,3.6169,6030000.0
2008-01-30 09:31:00,3.61383,3.61604,3.60809,3.61604,4880000.0
2008-01-30 09:32:00,3.61673,3.61677,3.61022,3.61022,4880000.0
2008-01-30 09:33:00,3.6133,3.62195,3.61299,3.61753,10890000.0
2008-01-30 09:34:00,3.60994,3.61609,3.60692,3.6116,7140000.0
2008-01-30 09:35:00,3.61535,3.61991,3.60884,3.61666,14670000.0
2008-01-30 09:36:00,3.61249,3.61825,3.61157,3.6161,4510000.0
2008-01-30 09:37:00,3.61718,3.61839,3.61026,3.61786,6760000.0
2008-01-30 09:38:00,3.61139,3.61355,3.60335,3.61203,10900000.0
2008-01-30 09:39:00,3.60976,3.61646,3.60976,3.61205,4510000.0
2008-01-30 09:40:00,3.61282,3.6173,3.60792,3.61353,6390000.0
2008-01-30 09:41:00,3.60454,3.61564,3.60345,3.61564,7510000.0
2008-01-30 09:42:00,3.61648,3.61902,3.61386,3.61625,5250000.0
2008-01-30 09:43:00,3.61747,3.62092,3.61114,3.61114,8650000.0
2008-01-30 09:44:00,3.62195,3.62504,3.61464,3.61814,8270000.0
2008-01-30 09:45:00,3.62169,3.62315,3.60925,3.61468,10150000.0
2008-01-30 09:46:00,3.6153,3.62133,3.6141,3.61954,4510000.0
2008-01-30 09:47:00,3.61747,3.62153,3.61128,3.62078,9410000.0
2008-01-30 09:48:00,3.61712,3.62366,3.61712,3.62366,5250000.0
2008-01-30 09:49:00,3.62148,3.62554,3.61671,3.62554,5630000.0
2008-01-30 09:50:00,3.6213,3.62316,3.6178,3.62282,4140000.0
2008-01-30 09:51:00,3.62247,3.62283,3.61357,3.61846,6770000.0
2008-01-30 09:52:00,3.6137,3.62223,3.6137,3.61741,4890000.0
2008-01-30 09:53:00,3.62144,3.62436,3.61512,3.61881,7140000.0
2008-01-30 09:54:00,3.62185,3.62475,3.61446,3.62332,9030000.0
2008-01-30 09:55:00,3.61627,3.62342,3.61158,3.61878,10140000.0
2008-01-30 09:56:00,3.61197,3.62167,3.61197,3.61385,4890000.0
2008-01-30 09:57:00,3.62047,3.62468,3.61183,3.62236,10520000.0
2008-01-30 09:58:00,3.61674,3.62282,3.61514,3.61514,4510000.0
2008-01-30 09:59:00,3.61872,3.62409,3.61408,3.62286,13910000.0
2008-01-30 10:00:00,3.62416,3.62588,3.61397,3.6233,9420000.0
2008-01-30 10:01:00,3.62311,3.62401,3.61259,3.62131,9770000.0
2008-01-30 10:02:00,3.62139,3.62524,3.61529,3.62012,9020000.0
2008-01-30 10:03:00,3.6215,3.62722,3.61638,3.62504,6400000.0
2008-01-30 10:04:00,3.62543,3.62639,3.6149,3.62139,8640000.0
2008-01-30 10:05:00,3.62546,3.62546,3.61302,3.62255,6010000.0
2008-01-30 10:06:00,3.6253,3.6253,3.61787,3.62461,5650000.0
2008-01-30 10:07:00,3.62488,3.62488,3.6189,3.6234,7500000.0
2008-01-30 10:08:00,3.62158,3.62248,3.61186,3.61545,7140000.0
2008-01-30 10:09:00,3.62076,3.62401,3.61501,3.61501,6770000.0
2008-01-30 10:10:00,3.62323,3.62398,3.61837,3.6219,5250000.0
2008-01-30 10:11:00,3.61781,3.62439,3.61679,3.62439,4510000.0
2008-01-30 10:12:00,3.62295,3.62595,3.61778,3.6206,7510000.0
2008-01-30 10:13:00,3.62445,3.62445,3.6141,3.61817,6000000.0
2008-01-30 10:14:00,3.62414,3.62414,3.61338,3.61808,9010000.0
2008-01-30 10:15:00,3.61795,3.62412,3.61717,3.62389,4510000.0
2008-01-30 10:16:00,3.61772,3.62275,3.61288,3.61921,14640000.0
2008-01-30 10:17:00,3.62043,3.62517,3.61459,3.61576,11280000.0
2008-01-30 10:18:00,3.61722,3.62364,3.61254,3.62364,6380000.0
2008-01-30 10:19:00,3.62149,3.62672,3.61321,3.61991,10150000.0
2008-01-30 10:20:00,3.62147,3.62636,3.61658,3.62382,8270000.0
2008-01-30 10:21:00,3.62298,3.62472,3.61218,3.61728,14660000.0
2008-01-30 10:22:00,3.61942,3.62547,3.61632,3.61981,6020000.0
2008-01-30 10:23:00,3.61799,3.62379,3.61508,3.61814,4880000.0
2008-01-30 10:24:00,3.62455,3.62455,3.61327,3.62165,9390000.0
2008-01-30 10:25:00,3.61757,3.62213,3.6133,3.62195,4510000.0
2008-01-30 10:26:00,3.62331,3.62354,3.61307,3.62158,12760000.0
2008-01-30 10:27:00,3.62315,3.62386,3.61735,3.61903,7510000.0
2008-01-30 10:28:00,3.62404,3.62405,3.6139,3.62209,7510000.0
2008-01-30 10:29:00,3.6145,3.62294,3.61387,3.62277,6020000.0
2008-01-30 10:30:00,3.62374,3.62374,3.61231,3.61962,6400000.0
2008-01-30 10:31:00,3.62076,3.62164,3.60923,3.61028,7520000.0
2008-01-30 10:32:00,3.62063,3.62557,3.61985,3.62468,7540000.0
2008-01-30 10:33:00,3.6212,3.62425,3.61809,3.62391,5270000.0
2008-01-30 10:34:00,3.61409,3.62525,3.61294,3.61785,7890000.0
2008-01-30 10:35:00,3.62039,3.6235,3.61538,3.61753,11260000.0
2008-01-30 10:36:00,3.62478,3.62478,3.61712,3.62269,4890000.0
2008-01-30 10:37:00,3.62386,3.62406,3.6138,3.61875,12770000.0
2008-01-30 10:38:00,3.61876,3.61999,3.60492,3.6192,6760000.0
2008-01-30 10:39:00,3.62154,3.62154,3.61121,3.62057,4510000.0
2008-01-30 10:40:00,3.62263,3.62434,3.6139,3.6139,5260000.0
2008-01-30 10:41:00,3.61324,3.62411,3.61324,3.62191,4510000.0
2008-01-30 10:42:00,3.61356,3.62223,3.61356,3.62183,6380000.0
2008-01-30 10:43:00,3.62119,3.62262,3.61307,3.61511,7140000.0
2008-01-30 10:44:00,3.62068,3.6234,3.61436,3.6234,12010000.0
2008-01-30 10:45:00,3.61857,3.62559,3.61718,3.61958,10540000.0
2008-01-30 10:46:00,3.62003,3.62475,3.61868,3.62352,4150000.0
2008-01-30 10:47:00,3.61599,3.62339,3.61599,3.62334,5640000.0
2008-01-30 10:48:00,3.62239,3.62239,3.61146,3.61595,7510000.0
2008-01-30 10:49:00,3.62217,3.62217,3.61262,3.62185,4890000.0
2008-01-30 10:50:00,3.61979,3.62135,3.60749,3.62135,8640000.0
2008-01-30 10:51:00,3.62065,3.62065,3.60758,3.61399,4900000.0
2008-01-30 10:52:00,3.62284,3.62348,3.61715,3.62055,9010000.0
2008-01-30 10:53:00,3.61231,3.62272,3.61231,3.62161,6780000.0
2008-01-30 10:54:00,3.6171,3.62265,3.61606,3.61606,5630000.0
2008-01-30 10:55:00,3.6151,3.62074,3.61102,3.61598,4900000.0
2008-01-30 10:56:00,3.61464,3.61885,3.60897,3.61519,4140000.0
2008-01-30 10:57:00,3.62034,3.62092,3.61498,3.61554,6760000.0
2008-01-30 10:58:00,3.61714,3.61907,3.60799,3.61827,7510000.0
2008-01-30 10:59:00,3.61113,3.62155,3.61113,3.62024,7150000.0
2008-01-30 11:00:00,3.61777,3.61897,3.60765,3.61887,10140000.0
2008-01-30 11:01:00,3.61834,3.62009,3.61436,3.61436,7510000.0
2008-01-30 11:02:00,3.60987,3.62083,3.60987,3.61639,4880000.0
2008-01-30 11:03:00,3.61248,3.61739,3.61189,3.61279,6380000.0
2008-01-30 11:04:00,3.61832,3.61832,3.6083,3.61819,5260000.0
2008-01-30 11:05:00,3.61667,3.61929,3.60983,3.60983,6760000.0
2008-01-30 11:06:00,3.61413,3.61961,3.61351,3.61666,5630000.0
2008-01-30 11:07:00,3.61926,3.61926,3.60918,3.61003,7140000.0
2008-01-30 11:08:00,3.61974,3.62257,3.6118,3.61769,7500000.0
2008-01-30 11:09:00,3.61993,3.61993,3.61259,3.61782,5250000.0
2008-01-30 11:10:00,3.61819,3.61819,3.60676,3.61228,8640000.0
2008-01-30 11:11:00,3.61779,3.61977,3.60877,3.60877,5250000.0
2008-01-30 11:12:00,3.61276,3.61838,3.61126,3.61206,6760000.0
2008-01-30 11:13:00,3.61881,3.61882,3.60954,3.60954,7140000.0
2008-01-30 11:14:00,3.61583,3.61944,3.61069,3.61712,6760000.0
2008-01-30 11:15:00,3.61858,3.61858,3.608,3.61094,5260000.0
2008-01-30 11:16:00,3.61893,3.61943,3.61363,3.61375,4510000.0
2008-01-30 11:17:00,3.61446,3.61841,3.60872,3.61385,4150000.0
2008-01-30 11:18:00,3.6147,3.61925,3.6115,3.61418,7140000.0
2008-01-30 11:19:00,3.61304,3.61885,3.60934,3.60966,6760000.0
2008-01-30 11:20:00,3.61938,3.61938,3.60813,3.61285,6390000.0
2008-01-30 11:21:00,3.61644,3.618,3.6085,3.61177,10150000.0
2008-01-30 11:22:00,3.61019,3.61593,3.61019,3.6121,6010000.0
2008-01-30 11:23:00,3.60627,3.61522,3.60627,3.61447,7140000.0
2008-01-30 11:24:00,3.60621,3.61517,3.60511,3.61342,13150000.0
2008-01-30 11:25:00,3.61237,3.61237,3.60115,3.61194,4890000.0
2008-01-30 11:26:00,3.61371,3.61371,3.60649,3.61048,6010000.0
2008-01-30 11:27:00,3.60961,3.61455,3.60705,3.6144,5630000.0
2008-01-30 11:28:00,3.60885,3.61777,3.60872,3.61517,10160000.0
2008-01-30 11:29:00,3.613,3.6166,3.60965,3.6166,6760000.0
2008-01-30 11:30:00,3.61249,3.616,3.60732,3.616,4890000.0
2008-01-30 11:31:00,3.61537,3.61537,3.60681,3.61332,7510000.0
2008-01-30 11:32:00,3.61515,3.61574,3.60402,3.61144,10540000.0
2008-01-30 11:33:00,3.61348,3.61553,3.60667,3.61393,4520000.0
2008-01-30 11:34:00,3.61772,3.61772,3.61022,3.61463,4510000.0
2008-01-30 11:35:00,3.61629,3.61768,3.60934,3.61208,7510000.0
2008-01-30 11:36:00,3.61776,3.61776,3.61423,3.61621,6390000.0
2008-01-30 11:37:00,3.61642,3.61817,3.60856,3.61549,4140000.0
2008-01-30 11:38:00,3.61381,3.6199,3.61208,3.61633,5640000.0
2008-01-30 11:39:00,3.61548,3.61548,3.60732,3.61275,6020000.0
2008-01-30 11:40:00,3.6168,3.61797,3.61226,3.61797,4890000.0
2008-01-30 11:41:00,3.61074,3.6181,3.60584,3.6181,8650000.0
2008-01-30 11:42:00,3.618,3.618,3.61072,3.61418,4510000.0
2008-01-30 11:43:00,3.61808,3.61808,3.61243,3.61723,6390000.0
2008-01-30 11:44:00,3.61704,3.61704,3.6121,3.6121,4140000.0
2008-01-30 11:45:00,3.61768,3.61768,3.60663,3.61537,3770000.0
2008-01-30 11:46:00,3.61866,3.61866,3.61183,3.61698,6380000.0
2008-01-30 11:47:00,3.61809,3.61813,3.61019,3.61176,7520000.0
2008-01-30 11:48:00,3.61722,3.61825,3.6119,3.61719,6770000.0
2008-01-30 11:49:00,3.61744,3.61826,3.60596,3.61536,10900000.0
2008-01-30 11:50:00,3.61286,3.61817,3.61161,3.61294,7140000.0
2008-01-30 11:51:00,3.6167,3.61686,3.6079,3.61277,6760000.0
2008-01-30 11:52:00,3.61649,3.61649,3.60879,3.61638,4880000.0
2008-01-30 11:53:00,3.61404,3.62225,3.60921,3.61598,9390000.0
2008-01-30 11:54:00,3.61736,3.61749,3.61279,3.61287,6380000.0
2008-01-30 11:55:00,3.61737,3.61737,3.60506,3.61074,6380000.0
2008-01-30 11:56:00,3.61775,3.61929,3.61379,3.61379,5260000.0
2008-01-30 11:57:00,3.61709,3.61709,3.60898,3.60898,4150000.0
2008-01-30 11:58:00,3.61241,3.61686,3.60458,3.6105,9400000.0
2008-01-30 12:00:00,3.61825,3.61825,3.61036,3.61356,10150000.0
2008-01-30 12:01:00,3.61817,3.61817,3.61477,3.6166,8250000.0
2008-01-30 12:02:00,3.61432,3.61703,3.61081,3.6129,4890000.0
2008-01-30 12:03:00,3.61687,3.61853,3.61451,3.6185,4890000.0
2008-01-30 12:04:00,3.61491,3.61961,3.61334,3.61825,5250000.0
2008-01-30 12:05:00,3.61431,3.61784,3.60988,3.61536,7140000.0
2008-01-30 12:06:00,3.61033,3.62191,3.61033,3.61765,7510000.0
2008-01-30 12:07:00,3.62092,3.62146,3.61434,3.61707,5640000.0
2008-01-30 12:08:00,3.61588,3.61981,3.61415,3.61538,6400000.0
2008-01-30 12:09:00,3.61519,3.6196,3.61303,3.61757,4510000.0
2008-01-30 12:10:00,3.61341,3.61828,3.60854,3.61362,4510000.0
2008-01-30 12:11:00,3.61859,3.61859,3.60911,3.61476,6020000.0
2008-01-30 12:12:00,3.61422,3.61811,3.61002,3.61002,6020000.0
2008-01-30 12:13:00,3.61829,3.61872,3.60907,3.61872,4890000.0
2008-01-30 12:14:00,3.61952,3.61952,3.6086,3.61586,3770000.0
2008-01-30 12:15:00,3.62097,3.62097,3.6098,3.61677,6770000.0
2008-01-30 12:16:00,3.61829,3.61965,3.61143,3.61143,4140000.0
2008-01-30 12:17:00,3.61357,3.61978,3.61357,3.61464,4150000.0
2008-01-30 12:18:00,3.62176,3.62176,3.60826,3.61649,7900000.0
2008-01-30 12:19:00,3.61955,3.61955,3.60853,3.6188,6390000.0
2008-01-30 12:20:00,3.61865,3.61934,3.61177,3.61934,4150000.0
2008-01-30 12:21:00,3.62004,3.62004,3.61122,3.61553,6760000.0
2008-01-30 12:22:00,3.61113,3.62105,3.61113,3.61945,5260000.0
2008-01-30 12:23:00,3.61538,3.62308,3.61122,3.62079,6760000.0
2008-01-30 12:24:00,3.61337,3.61863,3.61337,3.61485,6390000.0
2008-01-30 12:25:00,3.61798,3.621,3.61017,3.61842,7520000.0
2008-01-30 12:26:00,3.61795,3.61981,3.61193,3.61981,5250000.0
2008-01-30 12:27:00,3.61888,3.61888,3.61099,3.6182,4510000.0
2008-01-30 12:28:00,3.61372,3.61836,3.6086,3.61626,7880000.0
2008-01-30 12:29:00,3.6148,3.62029,3.61349,3.62029,9010000.0
2008-01-30 12:30:00,3.61253,3.62128,3.61253,3.61721,5260000.0
2008-01-30 12:31:00,3.61682,3.61746,3.61209,3.61465,4510000.0
2008-01-30 12:32:00,3.61617,3.61912,3.60514,3.6135,10140000.0
2008-01-30 12:33:00,3.61962,3.62068,3.6113,3.61981,5650000.0
2008-01-30 12:34:00,3.6147,3.62068,3.6146,3.62068,3770000.0
2008-01-30 12:35:00,3.61819,3.62126,3.6095,3.61616,6020000.0
2008-01-30 12:36:00,3.62068,3.62068,3.60995,3.61771,8250000.0
2008-01-30 12:37:00,3.61821,3.6188,3.61183,3.61517,4510000.0
2008-01-30 12:38:00,3.61322,3.6156,3.60476,3.61283,9010000.0
2008-01-30 12:39:00,3.6147,3.61754,3.60981,3.61754,4890000.0
2008-01-30 12:40:00,3.61005,3.62075,3.61005,3.61511,5260000.0
2008-01-30 12:41:00,3.61868,3.61995,3.60945,3.61931,6770000.0
2008-01-30 12:42:00,3.61874,3.61941,3.60921,3.61941,9760000.0
2008-01-30 12:43:00,3.61912,3.61934,3.60842,3.61196,5630000.0
2008-01-30 12:44:00,3.61315,3.61885,3.61315,3.61577,4510000.0
2008-01-30 12:45:00,3.61474,3.61967,3.60775,3.61967,13530000.0
2008-01-30 12:46:00,3.60965,3.61856,3.60669,3.61856,4510000.0
2008-01-30 12:47:00,3.61954,3.61954,3.61544,3.61544,4890000.0
2008-01-30 12:48:00,3.6179,3.62186,3.6119,3.6119,5260000.0
2008-01-30 12:49:00,3.62026,3.62026,3.61056,3.61835,7510000.0
2008-01-30 12:50:00,3.61841,3.62001,3.60965,3.61982,7130000.0
2008-01-30 12:51:00,3.61368,3.61814,3.61263,3.61773,5260000.0
2008-01-30 12:52:00,3.61979,3.61979,3.61067,3.61067,4150000.0
2008-01-30 12:53:00,3.61992,3.6221,3.61004,3.61488,8260000.0
2008-01-30 12:54:00,3.61948,3.61948,3.60947,3.61276,5630000.0
2008-01-30 12:55:00,3.61865,3.62394,3.60953,3.62088,9390000.0
2008-01-30 12:56:00,3.61064,3.61986,3.60999,3.61986,6010000.0
2008-01-30 12:57:00,3.61744,3.61744,3.60647,3.61369,7140000.0
2008-01-30 12:58:00,3.62049,3.62089,3.61421,3.61994,7890000.0
2008-01-30 12:59:00,3.61574,3.62063,3.61406,3.61904,9770000.0
2008-01-30 13:00:00,3.61009,3.61924,3.60827,3.61749,11280000.0
2008-01-30 13:01:00,3.61173,3.62226,3.61058,3.61182,5630000.0
2008-01-30 13:02:00,3.6189,3.6189,3.60982,3.61473,7130000.0
2008-01-30 13:03:00,3.60617,3.61704,3.60617,3.60909,6010000.0
2008-01-30 13:04:00,3.61678,3.62023,3.60929,3.62023,5650000.0
2008-01-30 13:05:00,3.61784,3.61823,3.60832,3.61354,4900000.0
2008-01-30 13:06:00,3.61497,3.61844,3.61087,3.61561,4900000.0
2008-01-30 13:07:00,3.60995,3.6198,3.60995,3.6198,5630000.0
2008-01-30 13:08:00,3.61455,3.61933,3.61393,3.61393,5260000.0
2008-01-30 13:09:00,3.62024,3.62024,3.61253,3.61484,9020000.0
2008-01-30 13:10:00,3.61838,3.61973,3.61038,3.61803,6390000.0
2008-01-30 13:11:00,3.618,3.61813,3.61049,3.61449,4150000.0
2008-01-30 13:12:00,3.61927,3.61937,3.61111,3.61337,7510000.0
2008-01-30 13:13:00,3.61395,3.62088,3.61037,3.61387,6010000.0
2008-01-30 13:14:00,3.61982,3.62006,3.60713,3.61814,7140000.0
2008-01-30 13:15:00,3.61753,3.61983,3.61101,3.61689,9010000.0
2008-01-30 13:16:00,3.61927,3.61927,3.61125,3.61842,5650000.0
2008-01-30 13:17:00,3.61192,3.61594,3.60612,3.61486,7140000.0
2008-01-30 13:18:00,3.61558,3.61846,3.60948,3.61621,4140000.0
2008-01-30 13:19:00,3.61875,3.61951,3.61293,3.61555,5250000.0
2008-01-30 13:20:00,3.61816,3.61846,3.6097,3.61184,4890000.0
2008-01-30 13:21:00,3.62003,3.62003,3.61334,3.61923,7130000.0
2008-01-30 13:22:00,3.61392,3.61799,3.61392,3.61634,4890000.0
2008-01-30 13:23:00,3.61831,3.61896,3.60892,3.61622,6020000.0
2008-01-30 13:24:00,3.61876,3.61876,3.60825,3.61861,5630000.0
2008-01-30 13:25:00,3.61973,3.61973,3.61456,3.61476,4510000.0
2008-01-30 13:26:00,3.61788,3.61955,3.61379,3.6182,7880000.0
2008-01-30 13:27:00,3.61908,3.61967,3.60814,3.60949,9010000.0
2008-01-30 13:28:00,3.61457,3.62018,3.61335,3.61799,7500000.0
2008-01-30 13:29:00,3.61639,3.6196,3.61185,3.61902,7150000.0
2008-01-30 13:30:00,3.61986,3.61986,3.6118,3.61743,4880000.0
2008-01-30 13:31:00,3.61628,3.61749,3.61326,3.61388,8250000.0
2008-01-30 13:32:00,3.61624,3.61968,3.60912,3.61959,5640000.0
2008-01-30 13:33:00,3.60917,3.61601,3.60917,3.61305,6010000.0
2008-01-30 13:34:00,3.61403,3.61779,3.60911,3.61652,10150000.0
2008-01-30 13:35:00,3.61748,3.61748,3.60348,3.61285,8650000.0
2008-01-30 13:36:00,3.61026,3.6169,3.61026,3.61289,7150000.0
2008-01-30 13:37:00,3.61213,3.61835,3.60709,3.61395,6770000.0
2008-01-30 13:38:00,3.61742,3.61744,3.60913,3.61299,5640000.0
2008-01-30 13:39:00,3.60757,3.61573,3.60757,3.60821,6010000.0
2008-01-30 13:40:00,3.61297,3.61661,3.60939,3.61661,5630000.0
2008-01-30 13:41:00,3.61498,3.61685,3.60828,3.61244,6010000.0
2008-01-30 13:42:00,3.61527,3.61614,3.60701,3.61525,4900000.0
2008-01-30 13:43:00,3.61648,3.61648,3.60598,3.61502,6020000.0
2008-01-30 13:44:00,3.60962,3.61618,3.60962,3.61471,8650000.0
2008-01-30 13:45:00,3.61389,3.61552,3.60558,3.61531,4890000.0
2008-01-30 13:46:00,3.61624,3.61624,3.60392,3.61088,7130000.0
2008-01-30 13:47:00,3.61458,3.61706,3.60555,3.61071,6390000.0
2008-01-30 13:48:00,3.61125,3.61476,3.60547,3.61455,7150000.0
2008-01-30 13:49:00,3.60873,3.61196,3.59919,3.61106,5280000.0
2008-01-30 13:50:00,3.60908,3.61139,3.60309,3.60741,5260000.0
2008-01-30 13:51:00,3.61286,3.61286,3.60286,3.60333,5630000.0
2008-01-30 13:52:00,3.61108,3.61292,3.59893,3.61292,6760000.0
2008-01-30 13:53:00,3.6074,3.61162,3.5997,3.60994,9390000.0
2008-01-30 13:54:00,3.61191,3.61296,3.60289,3.60739,5640000.0
2008-01-30 13:55:00,3.60365,3.61353,3.60219,3.61353,5250000.0
2008-01-30 13:56:00,3.61351,3.61569,3.60587,3.61427,11650000.0
2008-01-30 13:57:00,3.60943,3.61464,3.60457,3.60949,6390000.0
2008-01-30 13:58:00,3.61294,3.61294,3.60172,3.60338,3770000.0
2008-01-30 13:59:00,3.60794,3.61334,3.6028,3.61234,12760000.0
2008-01-30 14:00:00,3.61091,3.61282,3.60611,3.6084,7520000.0
2008-01-30 14:01:00,3.61221,3.61411,3.60549,3.60641,5260000.0
2008-01-30 14:02:00,3.60921,3.61134,3.60459,3.60952,6380000.0
2008-01-30 14:03:00,3.61232,3.61261,3.60411,3.61261,5250000.0
2008-01-30 14:04:00,3.61381,3.61381,3.60883,3.61029,6020000.0
2008-01-30 14:05:00,3.6028,3.61252,3.6001,3.61252,14270000.0
2008-01-30 14:06:00,3.60665,3.61293,3.60302,3.60769,8280000.0
2008-01-30 14:07:00,3.6055,3.61329,3.6055,3.6082,6380000.0
2008-01-30 14:08:00,3.60838,3.61228,3.60458,3.61228,5630000.0
2008-01-30 14:09:00,3.61137,3.61137,3.59917,3.60227,7140000.0
2008-01-30 14:10:00,3.61167,3.61222,3.60725,3.60725,5630000.0
2008-01-30 14:11:00,3.61263,3.61263,3.59876,3.60279,4900000.0
2008-01-30 14:12:00,3.60918,3.61285,3.60619,3.61172,4890000.0
2008-01-30 14:13:00,3.61177,3.61224,3.60091,3.60528,9770000.0
2008-01-30 14:14:00,3.60849,3.61315,3.60294,3.61176,7510000.0
2008-01-30 14:15:00,3.60752,3.6131,3.60224,3.61281,9400000.0
2008-01-30 14:16:00,3.61033,3.61305,3.60346,3.60789,6380000.0
2008-01-30 14:17:00,3.60949,3.61241,3.60166,3.60843,5640000.0
2008-01-30 14:18:00,3.60353,3.61355,3.60353,3.61347,5270000.0
2008-01-30 14:19:00,3.60995,3.61274,3.60241,3.60334,6760000.0
2008-01-30 14:20:00,3.60736,3.61315,3.60681,3.61315,4880000.0
2008-01-30 14:21:00,3.60758,3.61361,3.60758,3.61361,4140000.0
2008-01-30 14:22:00,3.61199,3.61751,3.60639,3.61543,6030000.0
2008-01-30 14:23:00,3.61341,3.61341,3.6019,3.60822,6760000.0
2008-01-30 14:24:00,3.6118,3.61354,3.60569,3.61354,4520000.0
2008-01-30 14:25:00,3.60903,3.61364,3.60567,3.61237,7510000.0
2008-01-30 14:26:00,3.60698,3.61144,3.60119,3.60701,12010000.0
2008-01-30 14:27:00,3.61154,3.6139,3.60723,3.6139,4890000.0
2008-01-30 14:28:00,3.61283,3.61283,3.60811,3.6084,5630000.0
2008-01-30 14:29:00,3.61101,3.6128,3.60838,3.60838,6770000.0
2008-01-30 14:30:00,3.61344,3.61344,3.60636,3.61185,4880000.0
2008-01-30 14:31:00,3.61299,3.61299,3.60623,3.60962,6770000.0
2008-01-30 14:32:00,3.60969,3.61285,3.60714,3.61244,5270000.0
2008-01-30 14:33:00,3.61202,3.61285,3.60648,3.61237,5260000.0
2008-01-30 14:34:00,3.61468,3.61651,3.60468,3.61341,5270000.0
2008-01-30 14:35:00,3.6125,3.6125,3.60146,3.60465,5250000.0
2008-01-30 14:36:00,3.61165,3.61354,3.60637,3.60694,6390000.0
2008-01-30 14:37:00,3.61215,3.62131,3.60338,3.61063,5270000.0
2008-01-30 14:38:00,3.61158,3.61177,3.60109,3.61034,7890000.0
2008-01-30 14:39:00,3.60797,3.60947,3.60182,3.60919,5260000.0
2008-01-30 14:40:00,3.61099,3.61245,3.60271,3.60271,7510000.0
2008-01-30 14:41:00,3.6138,3.61445,3.6049,3.61242,6020000.0
2008-01-30 14:42:00,3.61277,3.61293,3.60786,3.60851,6760000.0
2008-01-30 14:43:00,3.60787,3.61158,3.60218,3.60776,5640000.0
2008-01-30 14:44:00,3.60739,3.61308,3.60736,3.60784,7510000.0
2008-01-30 14:45:00,3.60893,3.61067,3.59624,3.60531,7900000.0
2008-01-30 14:46:00,3.61005,3.61005,3.59864,3.60868,6760000.0
2008-01-30 14:47:00,3.60746,3.61133,3.60238,3.61123,7890000.0
2008-01-30 14:48:00,3.61107,3.61287,3.60295,3.61287,4880000.0
2008-01-30 14:49:00,3.613,3.6136,3.6062,3.60707,4140000.0
2008-01-30 14:50:00,3.61292,3.61488,3.60391,3.60914,13150000.0
2008-01-30 14:51:00,3.61209,3.61552,3.60962,3.6134,5630000.0
2008-01-30 14:52:00,3.60727,3.61387,3.60727,3.60978,4510000.0
2008-01-30 14:53:00,3.61263,3.61263,3.6003,3.60635,6010000.0
2008-01-30 14:54:00,3.61271,3.61291,3.60511,3.6056,5260000.0
2008-01-30 14:55:00,3.60902,3.61203,3.60406,3.61162,4520000.0
2008-01-30 14:56:00,3.61309,3.61309,3.60141,3.60801,7150000.0
2008-01-30 14:57:00,3.61034,3.6121,3.60198,3.60706,5260000.0
2008-01-30 14:58:00,3.61323,3.61449,3.60374,3.60831,8260000.0
2008-01-30 14:59:00,3.6114,3.61283,3.60535,3.61016,8260000.0
2008-01-30 15:00:00,3.60865,3.60924,3.60013,3.60783,5630000.0
2008-01-30 15:01:00,3.59857,3.60541,3.59857,3.60212,7510000.0
2008-01-30 15:02:00,3.6077,3.60776,3.59853,3.59912,10140000.0
2008-01-30 15:03:00,3.60466,3.60909,3.60261,3.60436,6380000.0
2008-01-30 15:04:00,3.60623,3.60703,3.60434,3.6051,4880000.0
2008-01-30 15:05:00,3.60722,3.60841,3.59795,3.60774,4890000.0
2008-01-30 15:06:00,3.60947,3.60947,3.59783,3.60888,5270000.0
2008-01-30 15:07:00,3.60839,3.60943,3.60222,3.60935,5630000.0
2008-01-30 15:08:00,3.60535,3.6093,3.6023,3.6093,4150000.0
2008-01-30 15:09:00,3.60525,3.60917,3.59795,3.60917,4140000.0
2008-01-30 15:10:00,3.60123,3.60873,3.5995,3.60364,5250000.0
2008-01-30 15:11:00,3.60442,3.6094,3.59977,3.59977,5640000.0
2008-01-30 15:12:00,3.60807,3.60982,3.60427,3.60427,4880000.0
2008-01-30 15:13:00,3.60583,3.60814,3.59515,3.60694,5260000.0
2008-01-30 15:14:00,3.60403,3.60918,3.59727,3.60658,5640000.0
2008-01-30 15:15:00,3.60792,3.60792,3.59842,3.6019,3400000.0
2008-01-30 15:16:00,3.60454,3.60891,3.6036,3.60516,6010000.0
2008-01-30 15:17:00,3.60935,3.6108,3.60024,3.60377,8640000.0
2008-01-30 15:18:00,3.60733,3.61127,3.60044,3.60497,6020000.0
2008-01-30 15:19:00,3.6078,3.6078,3.59875,3.59875,5640000.0
2008-01-30 15:20:00,3.60615,3.60844,3.59774,3.59774,7880000.0
2008-01-30 15:21:00,3.60725,3.60775,3.60259,3.6036,5630000.0
2008-01-30 15:22:00,3.60803,3.60917,3.59846,3.6086,8260000.0
2008-01-30 15:23:00,3.60476,3.60831,3.59622,3.60831,3400000.0
2008-01-30 15:24:00,3.60707,3.60834,3.60173,3.60285,5630000.0
2008-01-30 15:25:00,3.60921,3.60921,3.60306,3.60367,4510000.0
2008-01-30 15:26:00,3.60786,3.60875,3.59646,3.60481,4890000.0
2008-01-30 15:27:00,3.60384,3.60924,3.59839,3.59839,6390000.0
2008-01-30 15:28:00,3.6091,3.60955,3.60432,3.60432,6750000.0
2008-01-30 15:29:00,3.60895,3.60895,3.59595,3.60786,18040000.0
2008-01-30 15:30:00,3.60923,3.61013,3.60243,3.60919,5630000.0
2008-01-30 15:31:00,3.60895,3.61006,3.60269,3.61006,5640000.0
2008-01-30 15:32:00,3.60897,3.60899,3.60012,3.60899,5260000.0
2008-01-30 15:33:00,3.59934,3.60869,3.59825,3.60461,9380000.0
2008-01-30 15:34:00,3.60615,3.61095,3.60039,3.60226,9030000.0
2008-01-30 15:35:00,3.60884,3.60884,3.59538,3.59538,7140000.0
2008-01-30 15:36:00,3.60347,3.60972,3.6015,3.60431,6000000.0
2008-01-30 15:37:00,3.60852,3.60864,3.60358,3.60358,5260000.0
2008-01-30 15:38:00,3.60808,3.60991,3.60303,3.60991,7510000.0
2008-01-30 15:39:00,3.60489,3.60999,3.60195,3.60919,4150000.0
2008-01-30 15:40:00,3.60439,3.60766,3.59912,3.60766,4510000.0
2008-01-30 15:41:00,3.60814,3.61041,3.60492,3.60927,6380000.0
2008-01-30 15:42:00,3.60415,3.61165,3.60415,3.60768,5250000.0
2008-01-30 15:43:00,3.60652,3.60702,3.60102,3.60147,4510000.0
2008-01-30 15:44:00,3.61008,3.61008,3.60089,3.60993,9770000.0
2008-01-30 15:45:00,3.60957,3.60957,3.59813,3.60866,6390000.0
2008-01-30 15:46:00,3.60509,3.60964,3.60368,3.60718,4140000.0
2008-01-30 15:47:00,3.60392,3.60867,3.6015,3.60744,6390000.0
2008-01-30 15:48:00,3.59841,3.60798,3.59841,3.60768,4880000.0
2008-01-30 15:49:00,3.60658,3.60816,3.60291,3.60486,3770000.0
2008-01-30 15:50:00,3.60933,3.60933,3.59864,3.60414,4880000.0
2008-01-30 15:51:00,3.60763,3.60763,3.59656,3.60103,5260000.0
2008-01-30 15:52:00,3.60427,3.60975,3.59877,3.60076,5640000.0
2008-01-30 15:53:00,3.59775,3.60572,3.59772,3.60299,5260000.0
2008-01-30 15:54:00,3.60355,3.60907,3.60212,3.60907,6000000.0
2008-01-30 15:55:00,3.60909,3.60909,3.60181,3.60854,5650000.0
2008-01-30 15:56:00,3.60636,3.60905,3.60408,3.60415,3400000.0
2008-01-30 15:57:00,3.60944,3.60958,3.59909,3.60807,7510000.0
2008-01-30 15:58:00,3.60641,3.61063,3.60101,3.6056,7880000.0
2008-01-30 15:59:00,3.60945,3.60945,3.60446,3.60534,4510000.0
2008-01-30 16:00:00,3.60968,3.60968,3.60176,3.60601,8630000.0
2008-01-30 16:01:00,3.60433,3.60888,3.6032,3.60418,5640000.0
2008-01-30 16:02:00,3.60562,3.60853,3.59971,3.60009,6010000.0
2008-01-30 16:03:00,3.60623,3.61058,3.60415,3.60608,4880000.0
2008-01-30 16:04:00,3.60583,3.60929,3.59879,3.60411,4520000.0
2008-01-30 16:05:00,3.60481,3.6099,3.59991,3.60815,7130000.0
2008-01-30 16:06:00,3.60029,3.60983,3.60029,3.60424,7880000.0
2008-01-30 16:07:00,3.60876,3.61042,3.60309,3.60907,4890000.0
2008-01-30 16:08:00,3.60516,3.6095,3.60235,3.60445,6000000.0
2008-01-30 16:09:00,3.60352,3.60728,3.59755,3.60728,6380000.0
2008-01-30 16:10:00,3.60844,3.60904,3.60283,3.60778,4880000.0
2008-01-30 16:11:00,3.60286,3.60934,3.59738,3.60934,6760000.0
2008-01-30 16:12:00,3.60974,3.60974,3.6008,3.60088,4520000.0
2008-01-30 16:13:00,3.6077,3.60946,3.60176,3.60401,6770000.0
2008-01-30 16:14:00,3.60848,3.60848,3.60424,3.60424,4140000.0
2008-01-30 16:15:00,3.60249,3.60892,3.60249,3.60646,4890000.0
2008-01-30 16:16:00,3.6071,3.60948,3.60233,3.60523,7890000.0
2008-01-30 16:17:00,3.60499,3.60932,3.60499,3.60843,4880000.0
2008-01-30 16:18:00,3.60678,3.60777,3.60007,3.60676,6010000.0
2008-01-30 16:19:00,3.59813,3.6093,3.59813,3.6037,4510000.0
2008-01-30 16:20:00,3.60823,3.60823,3.60082,3.60082,4880000.0
2008-01-30 16:21:00,3.61037,3.61037,3.60042,3.60773,5260000.0
2008-01-30 16:22:00,3.60845,3.60845,3.5997,3.60801,6410000.0
2008-01-30 16:23:00,3.60796,3.60796,3.59722,3.60691,8260000.0
2008-01-30 16:24:00,3.60816,3.60926,3.6014,3.60641,5640000.0
2008-01-30 16:25:00,3.60485,3.60859,3.60063,3.6085,4510000.0
2008-01-30 16:26:00,3.60799,3.60897,3.60177,3.60897,6010000.0
2008-01-30 16:27:00,3.60475,3.609,3.59837,3.60685,7510000.0
2008-01-30 16:28:00,3.60853,3.60863,3.59962,3.59968,4140000.0
2008-01-30 16:29:00,3.60422,3.60825,3.60035,3.60798,5640000.0
2008-01-30 16:30:00,3.60534,3.60894,3.60158,3.60158,11260000.0
2008-01-30 16:31:00,3.60759,3.60919,3.59952,3.60341,6390000.0
2008-01-30 16:32:00,3.60795,3.60832,3.60095,3.60832,6020000.0
2008-01-30 16:33:00,3.60877,3.60877,3.60288,3.60438,4510000.0
2008-01-30 16:34:00,3.60761,3.60837,3.60028,3.60301,4900000.0
2008-01-30 16:35:00,3.60584,3.60837,3.59904,3.59904,6010000.0
2008-01-30 16:36:00,3.60593,3.60906,3.59998,3.60903,4880000.0
2008-01-30 16:37:00,3.60965,3.60965,3.60445,3.6062,6760000.0
2008-01-30 16:38:00,3.60364,3.60958,3.60074,3.60486,4880000.0
2008-01-30 16:39:00,3.60974,3.60974,3.59554,3.59554,4890000.0
2008-01-30 16:40:00,3.61174,3.61174,3.60464,3.6057,4880000.0
2008-01-30 16:41:00,3.60876,3.60898,3.59888,3.60849,3770000.0
2008-01-30 16:42:00,3.60341,3.61044,3.60162,3.609,4880000.0
2008-01-30 16:43:00,3.60821,3.60999,3.60078,3.60284,5260000.0
2008-01-30 16:44:00,3.60718,3.6094,3.60101,3.60497,4890000.0
2008-01-30 16:45:00,3.60802,3.60802,3.59554,3.60641,11270000.0
2008-01-30 16:46:00,3.60473,3.60914,3.59909,3.60603,4890000.0
2008-01-30 16:47:00,3.60995,3.60995,3.59974,3.60966,7150000.0
2008-01-30 16:48:00,3.60934,3.60991,3.59891,3.60774,6400000.0
2008-01-30 16:49:00,3.60732,3.61047,3.59794,3.60523,6750000.0
2008-01-30 16:50:00,3.60616,3.61032,3.59841,3.60938,5260000.0
2008-01-30 16:51:00,3.608,3.60942,3.59998,3.60942,5640000.0
2008-01-30 16:52:00,3.60408,3.61286,3.6031,3.6031,4890000.0
2008-01-30 16:53:00,3.60866,3.61218,3.60168,3.60986,7130000.0
2008-01-30 16:54:00,3.6095,3.61016,3.60237,3.6051,6390000.0
2008-01-30 16:55:00,3.60426,3.60846,3.59901,3.60463,5250000.0
2008-01-30 16:56:00,3.60621,3.61056,3.59621,3.60402,7130000.0
2008-01-30 16:57:00,3.599,3.61061,3.599,3.60032,7510000.0
2008-01-30 16:58:00,3.60829,3.60846,3.60276,3.60846,5260000.0
2008-01-30 16:59:00,3.60095,3.61003,3.60017,3.60506,13520000.0
2008-01-30 17:00:00,3.61053,3.61053,3.5989,3.60869,6380000.0
2008-01-30 17:01:00,3.60835,3.61014,3.60364,3.61014,4510000.0
2008-01-30 17:02:00,3.60964,3.60964,3.59864,3.60265,5270000.0
2008-01-30 17:03:00,3.60432,3.61082,3.60227,3.60781,7510000.0
2008-01-30 17:04:00,3.60889,3.61093,3.60373,3.60962,7140000.0
2008-01-30 17:05:00,3.6075,3.60891,3.59939,3.60614,6380000.0
2008-01-30 17:06:00,3.6083,3.60844,3.59861,3.59997,5640000.0
2008-01-30 17:07:00,3.6102,3.6102,3.60365,3.60899,4520000.0
2008-01-30 17:08:00,3.60856,3.61093,3.59735,3.60487,4890000.0
2008-01-30 17:09:00,3.61002,3.61074,3.604,3.60791,6400000.0
2008-01-30 17:10:00,3.60552,3.61233,3.60552,3.60647,7140000.0
2008-01-30 17:11:00,3.60496,3.61017,3.59929,3.61017,6020000.0
2008-01-30 17:12:00,3.61069,3.61069,3.60384,3.60454,4510000.0
2008-01-30 17:13:00,3.60871,3.60958,3.60018,3.60958,4880000.0
2008-01-30 17:14:00,3.60731,3.60933,3.59777,3.60583,6010000.0
2008-01-30 17:15:00,3.60792,3.60893,3.59921,3.60497,5640000.0
2008-01-30 17:16:00,3.60324,3.60947,3.59858,3.60475,7130000.0
2008-01-30 17:17:00,3.60496,3.61078,3.60206,3.606,6020000.0
2008-01-30 17:18:00,3.61085,3.61085,3.59984,3.6057,5260000.0
2008-01-30 17:19:00,3.60998,3.61018,3.59835,3.61018,6020000.0
2008-01-30 17:20:00,3.60453,3.60942,3.60276,3.60276,4880000.0
2008-01-30 17:21:00,3.60807,3.6081,3.60472,3.60635,5640000.0
2008-01-30 17:22:00,3.60884,3.60984,3.60316,3.60929,7140000.0
2008-01-30 17:23:00,3.60573,3.60999,3.60345,3.60345,6750000.0
2008-01-30 17:24:00,3.60442,3.61011,3.60344,3.60602,5260000.0
2008-01-30 17:25:00,3.60384,3.6134,3.59983,3.60704,7880000.0
2008-01-30 17:26:00,3.60935,3.6097,3.60028,3.60566,4520000.0
2008-01-30 17:27:00,3.60974,3.61135,3.60224,3.60865,5630000.0
2008-01-30 17:28:00,3.60764,3.60993,3.59774,3.60552,9760000.0
2008-01-30 17:29:00,3.60963,3.60963,3.60091,3.60878,6770000.0
2008-01-30 17:30:00,3.60811,3.60811,3.59786,3.60274,15050000.0
2008-01-30 17:31:00,3.60574,3.61054,3.60457,3.60457,3770000.0
2008-01-30 17:32:00,3.60914,3.60914,3.59925,3.60745,5260000.0
2008-01-30 17:33:00,3.60168,3.60968,3.60168,3.60559,6770000.0
2008-01-30 17:34:00,3.60009,3.60525,3.60009,3.60096,6380000.0
2008-01-30 17:35:00,3.60879,3.60879,3.59916,3.60685,6400000.0
2008-01-30 17:36:00,3.60549,3.60945,3.60098,3.60098,3030000.0
2008-01-30 17:37:00,3.60566,3.61167,3.59946,3.60888,6010000.0
2008-01-30 17:38:00,3.60997,3.61109,3.60053,3.60883,11270000.0
2008-01-30 17:39:00,3.60561,3.61015,3.59893,3.61015,8650000.0
2008-01-30 17:40:00,3.60559,3.60951,3.59901,3.60837,6020000.0
2008-01-30 17:41:00,3.60437,3.60863,3.59637,3.60129,4880000.0
2008-01-30 17:42:00,3.60405,3.60679,3.59986,3.60504,5260000.0
2008-01-30 17:43:00,3.60896,3.60986,3.60378,3.60986,4140000.0
2008-01-30 17:44:00,3.6093,3.61079,3.60372,3.61079,6020000.0
2008-01-30 17:45:00,3.61019,3.61019,3.59741,3.60515,13140000.0
2008-01-30 17:46:00,3.60651,3.61027,3.60199,3.60644,6010000.0
2008-01-30 17:47:00,3.60651,3.6102,3.59999,3.6086,5650000.0
2008-01-30 17:48:00,3.60939,3.6095,3.59867,3.60852,10150000.0
2008-01-30 17:49:00,3.61121,3.61329,3.60104,3.60104,7510000.0
2008-01-30 17:50:00,3.61042,3.61042,3.59806,3.60504,6400000.0
2008-01-30 17:51:00,3.61108,3.61237,3.6066,3.6104,9010000.0
2008-01-30 17:52:00,3.59516,3.60819,3.59486,3.60819,5260000.0
2008-01-30 17:53:00,3.60976,3.61,3.60031,3.60921,5640000.0
2008-01-30 17:54:00,3.60469,3.61019,3.60248,3.61019,5260000.0
2008-01-30 17:55:00,3.61008,3.61285,3.6033,3.61285,5650000.0
2008-01-30 17:56:00,3.61261,3.61261,3.60119,3.60662,9780000.0
2008-01-30 17:57:00,3.61088,3.6114,3.60121,3.6092,7510000.0
2008-01-30 17:58:00,3.61008,3.61176,3.60658,3.60741,4510000.0
2008-01-30 17:59:00,3.60541,3.61205,3.60001,3.61159,4150000.0
2008-01-30 18:00:00,3.61003,3.61003,3.59632,3.60959,11280000.0
2008-01-30 18:01:00,3.60852,3.61127,3.60074,3.61112,7140000.0
2008-01-30 18:02:00,3.60556,3.61298,3.60544,3.6096,4150000.0
2008-01-30 18:03:00,3.60517,3.61357,3.60304,3.61096,5270000.0
2008-01-30 18:04:00,3.60294,3.61287,3.60294,3.61247,4140000.0
2008-01-30 18:05:00,3.61014,3.61014,3.59982,3.60795,4890000.0
2008-01-30 18:06:00,3.60282,3.61259,3.60282,3.6084,7140000.0
2008-01-30 18:07:00,3.60871,3.61413,3.60677,3.6084,6750000.0
2008-01-30 18:08:00,3.60814,3.61182,3.60568,3.61043,4880000.0
2008-01-30 18:09:00,3.61158,3.61315,3.60113,3.60337,6020000.0
2008-01-30 18:10:00,3.6104,3.61069,3.60165,3.6019,4510000.0
2008-01-30 18:11:00,3.61071,3.61118,3.60558,3.61118,6010000.0
2008-01-30 18:12:00,3.61045,3.61085,3.59705,3.60959,6760000.0
2008-01-30 18:13:00,3.61163,3.61163,3.60004,3.6112,8640000.0
2008-01-30 18:14:00,3.61117,3.61325,3.60308,3.60573,4880000.0
2008-01-30 18:15:00,3.61133,3.61133,3.60203,3.60659,12020000.0
2008-01-30 18:16:00,3.60657,3.60923,3.60092,3.60589,4520000.0
2008-01-30 18:17:00,3.60739,3.61128,3.60483,3.60585,6020000.0
2008-01-30 18:18:00,3.60442,3.61038,3.59825,3.60564,4900000.0
2008-01-30 18:19:00,3.60174,3.61093,3.60174,3.60974,6030000.0
2008-01-30 18:20:00,3.60968,3.60968,3.5971,3.60946,7130000.0
2008-01-30 18:21:00,3.60891,3.60891,3.5999,3.60775,4140000.0
2008-01-30 18:22:00,3.61101,3.61101,3.60402,3.60996,4510000.0
2008-01-30 18:23:00,3.6096,3.61028,3.60059,3.60137,7890000.0
2008-01-30 18:24:00,3.60891,3.61,3.6027,3.60955,5270000.0
2008-01-30 18:25:00,3.60723,3.61184,3.60586,3.60767,6770000.0
2008-01-30 18:26:00,3.60818,3.61154,3.60113,3.6111,6010000.0
2008-01-30 18:27:00,3.61155,3.61155,3.60606,3.60606,4510000.0
2008-01-30 18:28:00,3.60628,3.61094,3.6045,3.60921,4890000.0
2008-01-30 18:29:00,3.60774,3.60961,3.60275,3.60816,6390000.0
2008-01-30 18:30:00,3.59905,3.60994,3.59905,3.60416,12030000.0
2008-01-30 18:31:00,3.60984,3.60984,3.59719,3.60487,10140000.0
2008-01-30 18:32:00,3.60879,3.60924,3.6003,3.6003,4510000.0
2008-01-30 18:33:00,3.60857,3.60936,3.59664,3.60857,9760000.0
2008-01-30 18:34:00,3.60905,3.61182,3.60066,3.6078,6770000.0
2008-01-30 18:35:00,3.60911,3.61014,3.60075,3.60914,5640000.0
2008-01-30 18:36:00,3.60759,3.60884,3.60061,3.60061,4890000.0
2008-01-30 18:37:00,3.60806,3.60806,3.59551,3.6077,10510000.0
2008-01-30 18:38:00,3.60616,3.60819,3.59943,3.60025,7130000.0
2008-01-30 18:39:00,3.60976,3.60976,3.6049,3.60536,5640000.0
2008-01-30 18:40:00,3.61152,3.61152,3.60075,3.61047,5630000.0
2008-01-30 18:41:00,3.61055,3.61167,3.60596,3.60634,4890000.0
2008-01-30 18:42:00,3.5987,3.61035,3.5987,3.60904,4140000.0
2008-01-30 18:43:00,3.61103,3.61179,3.6051,3.61179,6020000.0
2008-01-30 18:44:00,3.60392,3.61466,3.60392,3.60886,9010000.0
2008-01-30 18:45:00,3.61074,3.61243,3.60062,3.60652,14670000.0
2008-01-30 18:46:00,3.6112,3.61566,3.60509,3.61163,10140000.0
2008-01-30 18:47:00,3.60771,3.61057,3.60529,3.60529,6760000.0
2008-01-30 18:48:00,3.6055,3.6106,3.5994,3.60971,11260000.0
2008-01-30 18:49:00,3.60888,3.61081,3.60103,3.61081,9410000.0
2008-01-30 18:50:00,3.60356,3.61029,3.60288,3.60451,3780000.0
2008-01-30 18:51:00,3.60967,3.61281,3.60174,3.60867,5630000.0
2008-01-30 18:52:00,3.60904,3.61103,3.60044,3.60089,4880000.0
2008-01-30 18:53:00,3.6109,3.6109,3.59944,3.60662,9790000.0
2008-01-30 18:54:00,3.60926,3.60926,3.60055,3.60125,4510000.0
2008-01-30 18:55:00,3.60693,3.61196,3.60232,3.60751,4880000.0
2008-01-30 18:56:00,3.6058,3.61117,3.60244,3.60669,7140000.0
2008-01-30 18:57:00,3.60735,3.61072,3.60367,3.60845,5640000.0
2008-01-30 18:58:00,3.61002,3.6129,3.60624,3.6066,8630000.0
2008-01-30 18:59:00,3.60981,3.61551,3.6026,3.6026,8270000.0
2008-01-30 19:00:00,3.6069,3.60959,3.60448,3.60727,6760000.0
2008-01-30 19:01:00,3.60813,3.61,3.59894,3.60847,4520000.0
2008-01-30 19:02:00,3.59892,3.61148,3.59892,3.61148,4880000.0
2008-01-30 19:03:00,3.60378,3.60988,3.60378,3.60514,4880000.0
2008-01-30 19:04:00,3.59953,3.60864,3.59595,3.60421,6380000.0
2008-01-30 19:05:00,3.61028,3.61207,3.60169,3.60169,7140000.0
2008-01-30 19:06:00,3.60707,3.61024,3.59872,3.60903,7130000.0
2008-01-30 19:07:00,3.607,3.61034,3.60499,3.60588,4890000.0
2008-01-30 19:08:00,3.60942,3.60942,3.60241,3.60241,4880000.0
2008-01-30 19:09:00,3.60025,3.61386,3.60025,3.6092,7890000.0
2008-01-30 19:10:00,3.60999,3.61339,3.60182,3.61024,7510000.0
2008-01-30 19:11:00,3.61111,3.61111,3.6052,3.60854,3770000.0
2008-01-30 19:12:00,3.6108,3.611,3.60183,3.60702,7890000.0
2008-01-30 19:13:00,3.60858,3.60865,3.59931,3.60845,5270000.0
2008-01-30 19:14:00,3.61034,3.61034,3.59871,3.60914,7880000.0
2008-01-30 19:15:00,3.60932,3.60932,3.59618,3.6034,10170000.0
2008-01-30 19:16:00,3.60887,3.61206,3.60476,3.60906,7130000.0
2008-01-30 19:17:00,3.61045,3.61045,3.60257,3.6101,7140000.0
2008-01-30 19:18:00,3.60955,3.61126,3.60147,3.6058,4510000.0
2008-01-30 19:19:00,3.61039,3.61256,3.60195,3.60195,4140000.0
2008-01-30 19:20:00,3.60551,3.61145,3.60524,3.60577,6010000.0
2008-01-30 19:21:00,3.61022,3.6111,3.60321,3.61037,7140000.0
2008-01-30 19:22:00,3.61035,3.61456,3.60218,3.60645,7880000.0
2008-01-30 19:23:00,3.61091,3.61091,3.60154,3.60154,6380000.0
2008-01-30 19:24:00,3.61127,3.61127,3.60293,3.6068,5640000.0
2008-01-30 19:25:00,3.60417,3.61573,3.60417,3.6095,7890000.0
2008-01-30 19:27:00,3.61,3.61137,3.60253,3.60624,6400000.0
2008-01-30 19:28:00,3.60963,3.61323,3.60572,3.61012,6400000.0
2008-01-30 19:29:00,3.60651,3.6096,3.60423,3.6043,4140000.0
2008-01-30 19:30:00,3.60818,3.6094,3.60509,3.60798,3770000.0
2008-01-30 19:31:00,3.59982,3.60799,3.59982,3.60467,5260000.0
2008-01-30 19:32:00,3.61041,3.61049,3.60455,3.60455,4150000.0
2008-01-30 19:33:00,3.60557,3.60921,3.60358,3.60526,6390000.0
2008-01-30 19:34:00,3.60927,3.61272,3.60224,3.60939,6030000.0
2008-01-30 19:35:00,3.6085,3.60995,3.60387,3.60802,4140000.0
2008-01-30 19:36:00,3.60982,3.61205,3.60015,3.61053,5270000.0
2008-01-30 19:37:00,3.60785,3.61031,3.60709,3.60937,6020000.0
2008-01-30 19:38:00,3.59968,3.60993,3.59968,3.60432,6000000.0
2008-01-30 19:39:00,3.60313,3.60835,3.60313,3.60835,4140000.0
2008-01-30 19:40:00,3.60383,3.60785,3.60007,3.60385,5270000.0
2008-01-30 19:41:00,3.6081,3.6092,3.59943,3.6092,5260000.0
2008-01-30 19:42:00,3.60827,3.60827,3.60335,3.60686,3760000.0
2008-01-30 19:43:00,3.6083,3.60859,3.60369,3.60369,4510000.0
2008-01-30 19:44:00,3.60929,3.60944,3.60474,3.60799,6400000.0
2008-01-30 19:45:00,3.60148,3.60862,3.60148,3.60645,4880000.0
2008-01-30 19:46:00,3.60587,3.60587,3.59929,3.59929,3770000.0
2008-01-30 19:47:00,3.60211,3.6037,3.59416,3.60301,4520000.0
2008-01-30 19:48:00,3.60508,3.60859,3.59904,3.60335,9420000.0
2008-01-30 19:49:00,3.59623,3.60693,3.59623,3.59674,6770000.0
2008-01-30 19:50:00,3.60163,3.60749,3.60163,3.6048,3770000.0
2008-01-30 19:51:00,3.60351,3.60581,3.5949,3.60253,4140000.0
2008-01-30 19:52:00,3.60351,3.60462,3.5953,3.5953,4880000.0
2008-01-30 19:53:00,3.60302,3.60378,3.59448,3.59851,7520000.0
2008-01-30 19:54:00,3.60439,3.60751,3.60439,3.60516,4890000.0
2008-01-30 19:55:00,3.60305,3.60625,3.59997,3.60473,4880000.0
2008-01-30 19:56:00,3.60566,3.60704,3.60428,3.60503,4890000.0
2008-01-30 19:57:00,3.6038,3.60413,3.60209,3.60327,4520000.0
2008-01-30 19:58:00,3.60448,3.607,3.59665,3.60622,4510000.0
2008-01-30 19:59:00,3.60282,3.60522,3.59446,3.60147,4140000.0
2008-01-30 20:00:00,3.60595,3.60595,3.59484,3.6025,4530000.0
2008-01-30 20:01:00,3.60474,3.60474,3.59528,3.60264,6380000.0
2008-01-30 20:02:00,3.59889,3.60519,3.59889,3.60519,4890000.0
2008-01-30 20:03:00,3.60404,3.60624,3.59527,3.59527,4510000.0
2008-01-30 20:04:00,3.60124,3.60602,3.60028,3.60028,4510000.0
2008-01-30 20:05:00,3.60357,3.60357,3.59475,3.59475,4140000.0
2008-01-30 20:06:00,3.59937,3.60136,3.59263,3.60032,5640000.0
2008-01-30 20:07:00,3.60254,3.60564,3.59656,3.60442,3400000.0
2008-01-30 20:08:00,3.59515,3.60417,3.59515,3.6019,6010000.0
2008-01-30 20:09:00,3.5995,3.60435,3.5995,3.60435,4880000.0
2008-01-30 20:10:00,3.60534,3.60704,3.59653,3.60504,6390000.0
2008-01-30 20:11:00,3.60566,3.60761,3.59678,3.59678,3780000.0
2008-01-30 20:12:00,3.6049,3.6061,3.59508,3.60137,7890000.0
2008-01-30 20:13:00,3.60371,3.60441,3.59511,3.59511,6400000.0
2008-01-30 20:14:00,3.60327,3.60449,3.59289,3.59397,7900000.0
2008-01-30 20:15:00,3.60277,3.60538,3.60142,3.60464,3750000.0
2008-01-30 20:16:00,3.60547,3.60682,3.59634,3.60537,9040000.0
2008-01-30 20:17:00,3.60056,3.60555,3.59529,3.59529,7530000.0
2008-01-30 20:18:00,3.60457,3.60477,3.59386,3.60477,6400000.0
2008-01-30 20:19:00,3.59998,3.60458,3.59504,3.59504,5270000.0
2008-01-30 20:20:00,3.6057,3.60616,3.59615,3.60449,4140000.0
2008-01-30 20:21:00,3.59813,3.60595,3.59382,3.60196,5260000.0
2008-01-30 20:22:00,3.59588,3.60878,3.59588,3.60543,4520000.0
2008-01-30 20:23:00,3.60506,3.60506,3.59443,3.603,4900000.0
2008-01-30 20:24:00,3.59555,3.60605,3.59555,3.60113,4880000.0
2008-01-30 20:25:00,3.59683,3.60454,3.59683,3.60454,4880000.0
2008-01-30 20:26:00,3.5998,3.6035,3.59428,3.59961,4510000.0
2008-01-30 20:27:00,3.605,3.60505,3.60135,3.6043,5260000.0
2008-01-30 20:28:00,3.60207,3.60456,3.59407,3.60456,15050000.0
2008-01-30 20:29:00,3.60364,3.60484,3.59965,3.60185,6760000.0
2008-01-30 20:30:00,3.60569,3.6075,3.59525,3.59525,4890000.0
2008-01-30 20:31:00,3.60365,3.60774,3.5973,3.60228,9020000.0
2008-01-30 20:32:00,3.60289,3.60553,3.59708,3.60499,4510000.0
2008-01-30 20:33:00,3.59648,3.60602,3.59616,3.6,7130000.0
2008-01-30 20:34:00,3.59641,3.60837,3.59641,3.59722,4130000.0
2008-01-30 20:35:00,3.59606,3.60556,3.59606,3.6008,5260000.0
2008-01-30 20:36:00,3.5998,3.60572,3.59887,3.60246,4510000.0
2008-01-30 20:37:00,3.60224,3.60556,3.60113,3.60522,5260000.0
2008-01-30 20:38:00,3.60074,3.60387,3.5945,3.59487,7160000.0
2008-01-30 20:39:00,3.60442,3.60628,3.59855,3.60628,7170000.0
2008-01-30 20:40:00,3.60627,3.60752,3.5981,3.59832,3780000.0
2008-01-30 20:41:00,3.60472,3.60472,3.59264,3.59843,6780000.0
2008-01-30 20:42:00,3.59966,3.60519,3.59561,3.59561,4510000.0
2008-01-30 20:43:00,3.60529,3.60834,3.59732,3.60329,5650000.0
2008-01-30 20:44:00,3.59941,3.60949,3.59847,3.60841,4900000.0
2008-01-30 20:45:00,3.60013,3.60824,3.60013,3.6065,4510000.0
2008-01-30 20:46:00,3.60753,3.60892,3.59986,3.60771,4880000.0
2008-01-30 20:47:00,3.60582,3.6084,3.59802,3.60811,3770000.0
2008-01-30 20:48:00,3.59443,3.60353,3.59293,3.59959,5270000.0
2008-01-30 20:49:00,3.60162,3.60519,3.59689,3.60315,4880000.0
2008-01-30 20:50:00,3.59585,3.60665,3.59585,3.60665,3010000.0
2008-01-30 20:51:00,3.60578,3.60593,3.59636,3.5988,4520000.0
2008-01-30 20:52:00,3.60334,3.60906,3.60263,3.60541,4140000.0
2008-01-30 20:54:00,3.60313,3.60533,3.59627,3.59627,5250000.0
2008-01-30 20:55:00,3.60624,3.60861,3.59833,3.60719,6380000.0
2008-01-30 20:56:00,3.60523,3.60587,3.60058,3.60435,4520000.0
2008-01-30 20:57:00,3.60145,3.60688,3.59601,3.60362,6010000.0
2008-01-30 20:58:00,3.6046,3.60651,3.60273,3.60273,3010000.0
2008-01-30 20:59:00,3.60533,3.60549,3.59617,3.60012,6010000.0
2008-01-30 21:00:00,3.6068,3.6068,3.60501,3.60526,3760000.0
2008-01-30 21:01:00,3.60605,3.60623,3.60023,3.60623,4890000.0
2008-01-30 21:02:00,3.60122,3.60638,3.59662,3.60048,4880000.0
2008-01-30 21:03:00,3.60514,3.6078,3.59783,3.60486,6770000.0
2008-01-30 21:04:00,3.6061,3.60715,3.60186,3.60243,6000000.0
2008-01-30 21:05:00,3.60571,3.60934,3.59875,3.60738,8280000.0
2008-01-30 21:06:00,3.60525,3.60615,3.59494,3.59494,6760000.0
2008-01-30 21:07:00,3.60603,3.6077,3.60161,3.60216,4880000.0
2008-01-30 21:08:00,3.60215,3.60631,3.5959,3.60424,7510000.0
2008-01-30 21:09:00,3.60398,3.60571,3.59568,3.60032,8270000.0
2008-01-30 21:10:00,3.60164,3.60519,3.59898,3.60425,6400000.0
2008-01-30 21:11:00,3.60055,3.60429,3.59646,3.60429,6010000.0
2008-01-30 21:12:00,3.60606,3.61051,3.60312,3.60616,3760000.0
2008-01-30 21:13:00,3.60856,3.60919,3.5995,3.60784,5640000.0
2008-01-30 21:14:00,3.60389,3.61172,3.60092,3.61108,8650000.0
2008-01-30 21:15:00,3.61495,3.61531,3.60275,3.60275,4140000.0
2008-01-30 21:16:00,3.60538,3.60933,3.59919,3.60633,6780000.0
2008-01-30 21:17:00,3.60717,3.60793,3.59694,3.60308,7910000.0
2008-01-30 21:18:00,3.60248,3.60794,3.60228,3.60772,5640000.0
2008-01-30 21:19:00,3.59871,3.60858,3.59871,3.60286,8270000.0
2008-01-30 21:20:00,3.60608,3.60656,3.59772,3.59772,5270000.0
2008-01-30 21:21:00,3.5963,3.60449,3.59467,3.59893,5260000.0
2008-01-30 21:22:00,3.60382,3.60512,3.59979,3.60512,5260000.0
2008-01-30 21:23:00,3.61015,3.61015,3.5991,3.60722,7530000.0
2008-01-30 21:24:00,3.59582,3.60521,3.59461,3.59852,8270000.0
2008-01-30 21:25:00,3.59844,3.60805,3.59621,3.60244,9770000.0
2008-01-30 21:26:00,3.6054,3.6054,3.59156,3.60017,12020000.0
2008-01-30 21:27:00,3.60692,3.60692,3.59979,3.60073,9390000.0
2008-01-30 21:28:00,3.59966,3.60492,3.59526,3.60464,3390000.0
2008-01-30 21:29:00,3.60101,3.60766,3.59839,3.60667,9390000.0
2008-01-30 21:30:00,3.60473,3.60473,3.59487,3.60426,7140000.0
2008-01-30 21:31:00,3.6056,3.60689,3.60233,3.60461,4520000.0
2008-01-30 21:32:00,3.59901,3.60919,3.59813,3.60919,3770000.0
2008-01-30 21:33:00,3.60349,3.60858,3.59629,3.60495,8650000.0
2008-01-30 21:34:00,3.59883,3.60704,3.59386,3.60638,15770000.0
2008-01-30 21:35:00,3.60468,3.60794,3.59701,3.60438,6760000.0
2008-01-30 21:36:00,3.60286,3.60745,3.60229,3.60745,4140000.0
2008-01-30 21:37:00,3.6026,3.60686,3.60058,3.60686,9030000.0
2008-01-30 21:38:00,3.60668,3.60826,3.59869,3.60826,5270000.0
2008-01-30 21:39:00,3.60622,3.60648,3.60019,3.60514,6760000.0
2008-01-30 21:40:00,3.60517,3.60777,3.60101,3.60686,5260000.0
2008-01-30 21:41:00,3.60716,3.60716,3.59984,3.60363,7880000.0
2008-01-30 21:42:00,3.60516,3.6068,3.59483,3.60311,7530000.0
2008-01-30 21:43:00,3.60229,3.60451,3.59072,3.59802,6390000.0
2008-01-30 21:44:00,3.59765,3.60532,3.59597,3.60415,4150000.0
2008-01-30 21:45:00,3.60813,3.60813,3.5932,3.59925,5640000.0
2008-01-30 21:46:00,3.59971,3.60101,3.59169,3.5918,5650000.0
2008-01-30 21:47:00,3.5971,3.60199,3.59411,3.60069,4140000.0
2008-01-30 21:48:00,3.6005,3.60219,3.59796,3.60176,4520000.0
2008-01-30 21:49:00,3.59712,3.60249,3.59712,3.60249,4890000.0
2008-01-30 21:50:00,3.59018,3.60154,3.58853,3.60125,7130000.0
2008-01-30 21:51:00,3.60132,3.60484,3.59505,3.59815,7130000.0
2008-01-30 21:52:00,3.60202,3.60222,3.59283,3.59742,7130000.0
2008-01-30 21:53:00,3.59466,3.60506,3.59396,3.59396,8270000.0
2008-01-30 21:54:00,3.60232,3.60232,3.59013,3.5993,4510000.0
2008-01-30 21:55:00,3.60178,3.60227,3.59716,3.5973,4520000.0
2008-01-30 21:56:00,3.60097,3.60392,3.59579,3.60184,9780000.0
2008-01-30 21:57:00,3.59539,3.60213,3.59146,3.60087,5260000.0
2008-01-30 21:58:00,3.60226,3.60324,3.59364,3.60126,9400000.0
2008-01-30 21:59:00,3.59991,3.60023,3.5942,3.59581,4880000.0
2008-01-30 22:00:00,3.60232,3.60232,3.59066,3.59607,13530000.0
2008-01-30 22:01:00,3.59998,3.59998,3.58551,3.5904,6770000.0
2008-01-30 22:02:00,3.60142,3.60353,3.59177,3.59177,9400000.0
2008-01-30 22:03:00,3.59998,3.6003,3.58722,3.59808,7910000.0
2008-01-30 22:04:00,3.60143,3.60143,3.58997,3.5927,8670000.0
2008-01-30 22:05:00,3.59999,3.59999,3.58984,3.59818,4880000.0
2008-01-30 22:06:00,3.59934,3.60091,3.59358,3.59539,9020000.0
2008-01-30 22:07:00,3.60068,3.60178,3.59215,3.59978,7140000.0
2008-01-30 22:08:00,3.5998,3.5998,3.59018,3.59018,4520000.0
2008-01-30 22:09:00,3.5956,3.60128,3.5956,3.60113,5260000.0
2008-01-30 22:10:00,3.59803,3.60364,3.59277,3.60045,6760000.0
2008-01-30 22:11:00,3.59522,3.60033,3.59033,3.59691,5630000.0
2008-01-30 22:12:00,3.59365,3.60022,3.59365,3.59474,4880000.0
2008-01-30 22:13:00,3.60123,3.602,3.59178,3.59189,4150000.0
2008-01-30 22:14:00,3.59159,3.60124,3.59149,3.60115,5260000.0
2008-01-30 22:15:00,3.60378,3.60378,3.5925,3.6002,6410000.0
2008-01-30 22:16:00,3.59107,3.60003,3.58978,3.59535,11260000.0
2008-01-30 22:17:00,3.60007,3.60241,3.59129,3.59241,4910000.0
2008-01-30 22:18:00,3.60138,3.60578,3.59389,3.60066,9760000.0
2008-01-30 22:19:00,3.59651,3.60193,3.59651,3.60093,4500000.0
2008-01-30 22:20:00,3.59631,3.6036,3.59573,3.60038,10170000.0
2008-01-30 22:21:00,3.59654,3.60015,3.5939,3.59989,9790000.0
2008-01-30 22:22:00,3.59981,3.60046,3.59114,3.5913,6010000.0
2008-01-30 22:23:00,3.59959,3.60102,3.5938,3.60102,5280000.0
2008-01-30 22:24:00,3.59347,3.60289,3.59347,3.59815,5640000.0
2008-01-30 22:25:00,3.60004,3.60224,3.59199,3.59199,4520000.0
2008-01-30 22:26:00,3.60176,3.60176,3.59408,3.60072,4160000.0
2008-01-30 22:27:00,3.6004,3.60065,3.5938,3.59414,11280000.0
2008-01-30 22:28:00,3.60076,3.60076,3.59124,3.59656,3400000.0
2008-01-30 22:29:00,3.59566,3.60146,3.59506,3.5952,6400000.0
2008-01-30 22:30:00,3.60095,3.60537,3.59407,3.60262,6390000.0
2008-01-30 22:31:00,3.59673,3.60319,3.59385,3.599,6390000.0
2008-01-30 22:32:00,3.59757,3.60422,3.59352,3.59352,6020000.0
2008-01-30 22:33:00,3.5994,3.6005,3.59105,3.6005,5260000.0
2008-01-30 22:34:00,3.60107,3.603,3.59395,3.60174,7500000.0
2008-01-30 22:35:00,3.59741,3.60188,3.59739,3.59739,3010000.0
2008-01-30 22:36:00,3.60073,3.60073,3.59086,3.5996,4890000.0
2008-01-30 22:37:00,3.5969,3.60252,3.59235,3.59235,8660000.0
2008-01-30 22:38:00,3.5925,3.60226,3.5925,3.59757,3400000.0
2008-01-30 22:39:00,3.59973,3.60279,3.59625,3.60225,5260000.0
2008-01-30 22:40:00,3.60211,3.60367,3.59343,3.59723,4510000.0
2008-01-30 22:41:00,3.60009,3.60044,3.59214,3.5959,4890000.0
2008-01-30 22:42:00,3.60162,3.60216,3.59588,3.60039,6400000.0
2008-01-30 22:43:00,3.5961,3.60011,3.59097,3.60011,7130000.0
2008-01-30 22:44:00,3.59946,3.60302,3.5939,3.5939,8280000.0
2008-01-30 22:45:00,3.603,3.603,3.59676,3.59676,4140000.0
2008-01-30 22:46:00,3.60117,3.60274,3.59205,3.59785,4510000.0
2008-01-30 22:47:00,3.60249,3.60295,3.59178,3.59206,6020000.0
2008-01-30 22:48:00,3.60248,3.60248,3.592,3.59773,7150000.0
2008-01-30 22:49:00,3.60097,3.60118,3.59297,3.59308,6000000.0
2008-01-30 22:50:00,3.598,3.60079,3.59072,3.59768,4520000.0
2008-01-30 22:51:00,3.60116,3.6032,3.59347,3.59347,4900000.0
2008-01-30 22:52:00,3.59664,3.60152,3.59196,3.59791,4140000.0
2008-01-30 22:53:00,3.60072,3.60072,3.591,3.60015,4510000.0
2008-01-30 22:54:00,3.5964,3.60185,3.59633,3.59633,3770000.0
2008-01-30 22:55:00,3.60099,3.60241,3.59762,3.60068,6770000.0
2008-01-30 22:56:00,3.60274,3.60552,3.59968,3.60552,2640000.0
2008-01-30 22:57:00,3.60599,3.60599,3.59625,3.59625,5250000.0
2008-01-30 22:58:00,3.60299,3.60529,3.59502,3.59953,6020000.0
2008-01-30 22:59:00,3.60635,3.60795,3.59847,3.59847,4890000.0
2008-01-30 23:00:00,3.60973,3.60973,3.59896,3.59996,7880000.0
2008-01-30 23:01:00,3.60711,3.60908,3.60489,3.60752,2640000.0
2008-01-30 23:02:00,3.60523,3.60777,3.60254,3.60254,4880000.0
2008-01-30 23:03:00,3.60676,3.60787,3.5956,3.60489,4510000.0
2008-01-30 23:04:00,3.60346,3.60371,3.6003,3.60331,4140000.0
2008-01-30 23:05:00,3.5988,3.6042,3.59338,3.60295,6400000.0
2008-01-30 23:06:00,3.59424,3.60426,3.59424,3.60356,5290000.0
2008-01-30 23:07:00,3.60421,3.60459,3.59493,3.60421,4890000.0
2008-01-30 23:08:00,3.60146,3.60723,3.60146,3.60605,5260000.0
2008-01-30 23:09:00,3.60608,3.60943,3.59895,3.60629,6390000.0
2008-01-30 23:10:00,3.60575,3.60575,3.59604,3.60061,6400000.0
2008-01-30 23:11:00,3.60332,3.60599,3.60332,3.60575,4520000.0
2008-01-30 23:12:00,3.59972,3.60612,3.59972,3.60203,1510000.0
2008-01-30 23:13:00,3.60323,3.60323,3.59374,3.59472,4140000.0
2008-01-30 23:14:00,3.60623,3.60659,3.59713,3.60128,5250000.0
2008-01-30 23:15:00,3.60087,3.60509,3.59964,3.6009,6040000.0
2008-01-30 23:16:00,3.60483,3.60573,3.59855,3.60486,4890000.0
2008-01-30 23:17:00,3.60435,3.60563,3.59623,3.60416,4890000.0
2008-01-30 23:18:00,3.60176,3.60536,3.60063,3.60063,6010000.0
2008-01-30 23:19:00,3.60341,3.60341,3.59372,3.59489,4520000.0
2008-01-30 23:20:00,3.60482,3.60576,3.59712,3.60563,7520000.0
2008-01-30 23:21:00,3.60314,3.60314,3.59505,3.59505,2250000.0
2008-01-30 23:22:00,3.59643,3.60618,3.59643,3.59701,3780000.0
2008-01-30 23:23:00,3.60552,3.60552,3.59591,3.60536,4900000.0
2008-01-30 23:24:00,3.59988,3.60414,3.59527,3.59527,4890000.0
2008-01-30 23:25:00,3.6016,3.6042,3.59901,3.60011,4140000.0
2008-01-30 23:26:00,3.60132,3.60584,3.59618,3.60177,4140000.0
2008-01-30 23:27:00,3.59886,3.6043,3.5948,3.6043,5260000.0
2008-01-30 23:28:00,3.60471,3.60509,3.59524,3.59582,8640000.0
2008-01-30 23:29:00,3.60237,3.60449,3.59847,3.60369,6390000.0
2008-01-30 23:30:00,3.60777,3.60991,3.59905,3.60251,4910000.0
2008-01-30 23:31:00,3.60308,3.60663,3.59812,3.60578,4520000.0
2008-01-30 23:32:00,3.60653,3.60758,3.59799,3.60703,5650000.0
2008-01-30 23:33:00,3.60772,3.61047,3.5999,3.60297,4510000.0
2008-01-30 23:34:00,3.60703,3.60707,3.60225,3.60247,4150000.0
2008-01-30 23:35:00,3.60261,3.60681,3.59628,3.59754,6390000.0
2008-01-30 23:36:00,3.60494,3.61005,3.60457,3.6077,4890000.0
2008-01-30 23:37:00,3.60866,3.60866,3.60069,3.608,4510000.0
2008-01-30 23:38:00,3.60401,3.60872,3.60249,3.60449,4140000.0
2008-01-30 23:39:00,3.60954,3.61128,3.60257,3.60257,6770000.0
2008-01-30 23:40:00,3.60831,3.60974,3.60384,3.60384,3390000.0
2008-01-30 23:41:00,3.60701,3.60761,3.60333,3.60333,4140000.0
2008-01-30 23:42:00,3.60759,3.60894,3.60348,3.60771,5260000.0
2008-01-30 23:43:00,3.59949,3.61046,3.59949,3.60579,9410000.0
2008-01-30 23:44:00,3.60787,3.61001,3.60411,3.6094,5630000.0
2008-01-30 23:45:00,3.61145,3.61145,3.60023,3.60407,7530000.0
2008-01-30 23:46:00,3.60599,3.60759,3.59964,3.60122,5260000.0
2008-01-30 23:47:00,3.60439,3.60561,3.59884,3.59884,3400000.0
2008-01-30 23:48:00,3.59828,3.60811,3.59727,3.59908,8280000.0
2008-01-30 23:49:00,3.60566,3.60638,3.59893,3.60497,12780000.0
2008-01-30 23:50:00,3.60572,3.60572,3.59588,3.60378,4140000.0
2008-01-30 23:51:00,3.59571,3.60623,3.59571,3.60623,4880000.0
2008-01-30 23:52:00,3.60636,3.60653,3.60117,3.60538,5260000.0
2008-01-30 23:53:00,3.60573,3.60644,3.60048,3.60471,4920000.0
2008-01-30 23:54:00,3.60353,3.60436,3.59974,3.60436,6750000.0
2008-01-30 23:55:00,3.60498,3.60558,3.60072,3.60211,4520000.0
2008-01-30 23:56:00,3.60347,3.60501,3.59568,3.59843,4890000.0
2008-01-30 23:57:00,3.59612,3.60559,3.59598,3.60139,6390000.0
2008-01-30 23:58:00,3.5958,3.60502,3.595,3.59565,8640000.0
2008-01-30 23:59:00,3.60029,3.60516,3.59577,3.60516,5270000.0
2008-01-31 00:00:00,3.60627,3.60627,3.59458,3.60143,4520000.0
2008-01-31 00:01:00,3.59421,3.60439,3.59213,3.60064,6390000.0
2008-01-31 00:02:00,3.59874,3.60251,3.59538,3.59937,4510000.0
2008-01-31 00:03:00,3.59667,3.60244,3.59421,3.59937,3770000.0
2008-01-31 00:04:00,3.60448,3.60461,3.5983,3.59846,7510000.0
2008-01-31 00:05:00,3.60374,3.60497,3.5937,3.60078,7510000.0
2008-01-31 00:06:00,3.60401,3.60401,3.59516,3.59516,4510000.0
2008-01-31 00:07:00,3.60111,3.6048,3.59764,3.60421,4880000.0
2008-01-31 00:08:00,3.59969,3.60545,3.59969,3.60009,2640000.0
2008-01-31 00:09:00,3.59975,3.60406,3.5925,3.59942,12030000.0
2008-01-31 00:10:00,3.60162,3.60502,3.5997,3.60499,4880000.0
2008-01-31 00:11:00,3.60042,3.60451,3.60042,3.60244,2630000.0
2008-01-31 00:12:00,3.60054,3.60669,3.59657,3.60669,4160000.0
2008-01-31 00:14:00,3.60306,3.60569,3.60046,3.60568,6390000.0
2008-01-31 00:15:00,3.60382,3.60635,3.60382,3.60489,2270000.0
2008-01-31 00:16:00,3.60441,3.60713,3.5971,3.60617,4520000.0
2008-01-31 00:17:00,3.60436,3.60493,3.59832,3.60364,5630000.0
2008-01-31 00:18:00,3.60462,3.60481,3.59497,3.60416,6400000.0
2008-01-31 00:19:00,3.60462,3.60537,3.59891,3.5995,6380000.0
2008-01-31 00:20:00,3.6036,3.60715,3.60027,3.60628,4140000.0
2008-01-31 00:21:00,3.6053,3.60541,3.60005,3.60541,4140000.0
2008-01-31 00:22:00,3.60194,3.60194,3.59086,3.59766,5650000.0
2008-01-31 00:23:00,3.6007,3.6035,3.59528,3.59989,3020000.0
2008-01-31 00:24:00,3.60024,3.60484,3.59533,3.60451,5280000.0
2008-01-31 00:25:00,3.60487,3.60487,3.59474,3.60051,5270000.0
2008-01-31 00:26:00,3.60419,3.60419,3.59572,3.60025,4130000.0
2008-01-31 00:27:00,3.59868,3.6039,3.59758,3.59758,2640000.0
2008-01-31 00:28:00,3.59841,3.60153,3.59362,3.5991,7500000.0
2008-01-31 00:29:00,3.60509,3.60896,3.59605,3.59605,13160000.0
2008-01-31 00:30:00,3.60209,3.60515,3.59505,3.59505,3390000.0
2008-01-31 00:31:00,3.59413,3.60365,3.59413,3.60248,4150000.0
2008-01-31 00:32:00,3.59901,3.60444,3.59443,3.59443,5260000.0
2008-01-31 00:33:00,3.59904,3.60462,3.5948,3.60157,6760000.0
2008-01-31 00:34:00,3.5996,3.60305,3.59769,3.60305,4520000.0
2008-01-31 00:35:00,3.60322,3.60338,3.59634,3.60309,5650000.0
2008-01-31 00:36:00,3.6026,3.60444,3.5993,3.5993,7140000.0
2008-01-31 00:37:00,3.59827,3.60363,3.59756,3.60363,4880000.0
2008-01-31 00:38:00,3.59822,3.60247,3.59362,3.60233,3770000.0
2008-01-31 00:39:00,3.60123,3.60478,3.59971,3.60381,4140000.0
2008-01-31 00:40:00,3.60285,3.60402,3.59769,3.60402,4880000.0
2008-01-31 00:41:00,3.60406,3.60406,3.6024,3.60291,4510000.0
2008-01-31 00:42:00,3.59469,3.60461,3.59469,3.60331,6780000.0
2008-01-31 00:43:00,3.60442,3.60442,3.60265,3.60366,5630000.0
2008-01-31 00:44:00,3.60298,3.60422,3.59492,3.6031,6390000.0
2008-01-31 00:45:00,3.60659,3.60659,3.59571,3.59571,4510000.0
2008-01-31 00:46:00,3.599,3.60353,3.59483,3.59997,6010000.0
2008-01-31 00:47:00,3.59585,3.60234,3.59224,3.59818,5280000.0
2008-01-31 00:48:00,3.60491,3.60631,3.59607,3.60531,5260000.0
2008-01-31 00:49:00,3.60016,3.60274,3.59563,3.60001,4510000.0
2008-01-31 00:50:00,3.60277,3.60537,3.59616,3.60537,4900000.0
2008-01-31 00:51:00,3.60327,3.60442,3.59725,3.6003,5650000.0
2008-01-31 00:52:00,3.60557,3.60557,3.60097,3.60097,4130000.0
2008-01-31 00:53:00,3.59598,3.60592,3.59598,3.60592,5270000.0
2008-01-31 00:54:00,3.60414,3.60745,3.59656,3.60745,6390000.0
2008-01-31 00:55:00,3.60665,3.60773,3.59575,3.60651,4140000.0
2008-01-31 00:56:00,3.59663,3.60817,3.59622,3.59622,5640000.0
2008-01-31 00:57:00,3.60052,3.60522,3.59551,3.60025,4520000.0
2008-01-31 00:58:00,3.6045,3.6045,3.59533,3.60355,4880000.0
2008-01-31 00:59:00,3.60511,3.60511,3.59463,3.60322,4510000.0
2008-01-31 01:00:00,3.60798,3.60798,3.5963,3.60058,6790000.0
2008-01-31 01:01:00,3.60143,3.60607,3.59653,3.59898,6020000.0
2008-01-31 01:02:00,3.60372,3.60523,3.59589,3.59589,5260000.0
2008-01-31 01:03:00,3.5976,3.60471,3.5942,3.60471,7900000.0
2008-01-31 01:04:00,3.60427,3.60828,3.59613,3.60435,7140000.0
2008-01-31 01:05:00,3.59948,3.60402,3.59468,3.59515,4880000.0
2008-01-31 01:06:00,3.60628,3.60839,3.59752,3.59752,4520000.0
2008-01-31 01:07:00,3.60119,3.60607,3.59616,3.6043,4890000.0
2008-01-31 01:08:00,3.59572,3.6055,3.59572,3.6055,4510000.0
2008-01-31 01:09:00,3.60515,3.60785,3.59718,3.60307,6760000.0
2008-01-31 01:10:00,3.59991,3.60427,3.59639,3.60427,6770000.0
2008-01-31 01:11:00,3.60396,3.60396,3.5987,3.59964,4890000.0
2008-01-31 01:12:00,3.6037,3.6037,3.59304,3.59469,8630000.0
2008-01-31 01:13:00,3.60381,3.60426,3.59571,3.60397,4510000.0
2008-01-31 01:14:00,3.59821,3.60774,3.59626,3.59626,9760000.0
2008-01-31 01:15:00,3.60396,3.60803,3.59693,3.59693,4150000.0
2008-01-31 01:16:00,3.60167,3.60533,3.59987,3.60288,4510000.0
2008-01-31 01:17:00,3.60412,3.60412,3.59314,3.60375,5650000.0
2008-01-31 01:18:00,3.60689,3.60761,3.59781,3.59781,4150000.0
2008-01-31 01:19:00,3.59937,3.60509,3.59651,3.59651,4520000.0
2008-01-31 01:20:00,3.60009,3.60494,3.59526,3.59993,6030000.0
2008-01-31 01:21:00,3.60547,3.60624,3.59691,3.59691,4890000.0
2008-01-31 01:22:00,3.6017,3.60509,3.59271,3.60509,4140000.0
2008-01-31 01:23:00,3.60528,3.60528,3.59604,3.6039,4520000.0
2008-01-31 01:24:00,3.60445,3.6047,3.59548,3.59911,6760000.0
2008-01-31 01:25:00,3.60482,3.60584,3.59502,3.59502,3400000.0
2008-01-31 01:26:00,3.59894,3.60568,3.59566,3.60568,3770000.0
2008-01-31 01:27:00,3.60014,3.60691,3.59592,3.60156,6760000.0
2008-01-31 01:28:00,3.59548,3.60538,3.59548,3.60402,4140000.0
2008-01-31 01:29:00,3.60482,3.60561,3.59976,3.603,6010000.0
2008-01-31 01:30:00,3.60016,3.60988,3.60016,3.60204,7140000.0
2008-01-31 01:31:00,3.59478,3.60305,3.59176,3.60305,5660000.0
2008-01-31 01:32:00,3.60357,3.60547,3.59359,3.59478,6400000.0
2008-01-31 01:33:00,3.60133,3.60308,3.59226,3.59908,6380000.0
2008-01-31 01:34:00,3.5951,3.60449,3.59398,3.59773,6770000.0
2008-01-31 01:35:00,3.60129,3.60717,3.59659,3.60517,7130000.0
2008-01-31 01:36:00,3.59546,3.59985,3.59164,3.59751,4130000.0
2008-01-31 01:37:00,3.60561,3.60722,3.59745,3.60446,6390000.0
2008-01-31 01:38:00,3.60502,3.60502,3.59585,3.60465,7900000.0
2008-01-31 01:39:00,3.60355,3.60502,3.5998,3.60497,3780000.0
2008-01-31 01:40:00,3.60227,3.60538,3.60209,3.60436,4530000.0
2008-01-31 01:41:00,3.59895,3.60449,3.59345,3.59535,9380000.0
2008-01-31 01:42:00,3.60459,3.60539,3.59869,3.59869,4890000.0
2008-01-31 01:43:00,3.60014,3.6054,3.59581,3.6003,5650000.0
2008-01-31 01:44:00,3.60419,3.60419,3.59499,3.59559,4900000.0
2008-01-31 01:45:00,3.6036,3.60863,3.60206,3.60545,4150000.0
2008-01-31 01:46:00,3.59804,3.60355,3.59077,3.59077,4510000.0
2008-01-31 01:47:00,3.6039,3.6039,3.59961,3.59986,4510000.0
2008-01-31 01:48:00,3.60523,3.60737,3.59671,3.60489,6760000.0
2008-01-31 01:49:00,3.60501,3.60682,3.59979,3.60077,6010000.0
2008-01-31 01:50:00,3.60475,3.60475,3.59238,3.59881,7140000.0
2008-01-31 01:51:00,3.60469,3.60751,3.6007,3.60154,6030000.0
2008-01-31 01:52:00,3.59595,3.60538,3.59595,3.60538,4900000.0
2008-01-31 01:53:00,3.59586,3.60802,3.59586,3.60471,6760000.0
2008-01-31 01:54:00,3.5994,3.60356,3.59611,3.60297,5630000.0
2008-01-31 01:55:00,3.60453,3.60453,3.59473,3.60314,6400000.0
2008-01-31 01:56:00,3.60433,3.6045,3.59552,3.59567,6020000.0
2008-01-31 01:57:00,3.60515,3.60515,3.59816,3.59816,5260000.0
2008-01-31 01:58:00,3.59619,3.60361,3.58161,3.60361,8290000.0
2008-01-31 02:00:00,3.60634,3.60681,3.59678,3.6051,5630000.0
2008-01-31 02:01:00,3.6032,3.60385,3.59385,3.59927,5640000.0
2008-01-31 02:02:00,3.60565,3.60565,3.60081,3.60081,4510000.0
2008-01-31 02:03:00,3.60486,3.60486,3.59654,3.60402,4150000.0
2008-01-31 02:04:00,3.59499,3.60399,3.59457,3.60398,5630000.0
2008-01-31 02:05:00,3.60359,3.60511,3.60194,3.60194,4890000.0
2008-01-31 02:06:00,3.60389,3.60389,3.5955,3.5955,3400000.0
2008-01-31 02:07:00,3.60091,3.60512,3.59846,3.60388,4510000.0
2008-01-31 02:08:00,3.60358,3.60445,3.5998,3.5998,3770000.0
2008-01-31 02:09:00,3.60375,3.60375,3.59817,3.59915,4130000.0
2008-01-31 02:10:00,3.60356,3.60515,3.59935,3.60515,3770000.0
2008-01-31 02:11:00,3.60037,3.60515,3.59468,3.60515,8650000.0
2008-01-31 02:12:00,3.60538,3.60538,3.59572,3.60302,7140000.0
2008-01-31 02:13:00,3.60544,3.60588,3.59603,3.60129,5660000.0
2008-01-31 02:14:00,3.60012,3.60548,3.60012,3.60548,4510000.0
2008-01-31 02:15:00,3.60542,3.60756,3.59783,3.60467,4520000.0
2008-01-31 02:16:00,3.59625,3.60506,3.59625,3.60506,4530000.0
2008-01-31 02:17:00,3.60032,3.60527,3.59546,3.60097,6000000.0
2008-01-31 02:18:00,3.59512,3.60217,3.58842,3.59914,6800000.0
2008-01-31 02:19:00,3.60062,3.60594,3.59699,3.60594,5260000.0
2008-01-31 02:20:00,3.60521,3.60521,3.59577,3.60007,2640000.0
2008-01-31 02:21:00,3.60362,3.60531,3.5959,3.59756,5290000.0
2008-01-31 02:22:00,3.6046,3.60542,3.59768,3.60032,4140000.0
2008-01-31 02:23:00,3.60481,3.60484,3.59442,3.60484,6770000.0
2008-01-31 02:24:00,3.60402,3.60551,3.59857,3.60551,7520000.0
2008-01-31 02:25:00,3.60515,3.60554,3.59865,3.60421,4140000.0
2008-01-31 02:26:00,3.59829,3.60569,3.59582,3.60569,4510000.0
2008-01-31 02:27:00,3.60005,3.60708,3.59877,3.60584,8650000.0
2008-01-31 02:28:00,3.60053,3.60431,3.59595,3.60259,6770000.0
2008-01-31 02:29:00,3.60417,3.6064,3.59981,3.60084,4520000.0
2008-01-31 02:30:00,3.60709,3.60709,3.59586,3.60467,7530000.0
2008-01-31 02:31:00,3.60283,3.60283,3.58929,3.59848,6770000.0
2008-01-31 02:32:00,3.59736,3.60947,3.59736,3.60581,5270000.0
2008-01-31 02:33:00,3.59994,3.60842,3.59994,3.60377,7890000.0
2008-01-31 02:34:00,3.59987,3.60457,3.59987,3.60027,3380000.0
2008-01-31 02:35:00,3.60015,3.60363,3.59537,3.59537,3770000.0
2008-01-31 02:36:00,3.59928,3.6068,3.59928,3.6055,4910000.0
2008-01-31 02:37:00,3.59716,3.60481,3.59716,3.60481,6390000.0
2008-01-31 02:38:00,3.60409,3.60433,3.59619,3.60423,4890000.0
2008-01-31 02:39:00,3.59686,3.60496,3.59686,3.60151,3010000.0
2008-01-31 02:40:00,3.59987,3.60479,3.59735,3.60386,6020000.0
2008-01-31 02:41:00,3.60049,3.6052,3.59551,3.60305,5270000.0
2008-01-31 02:42:00,3.60197,3.60197,3.59098,3.59845,5650000.0
2008-01-31 02:43:00,3.60215,3.60654,3.59925,3.60146,4880000.0
2008-01-31 02:44:00,3.60521,3.60521,3.59868,3.60481,4510000.0
2008-01-31 02:45:00,3.60766,3.60766,3.59806,3.60045,9790000.0
2008-01-31 02:46:00,3.60377,3.60427,3.59625,3.60427,6400000.0
2008-01-31 02:47:00,3.60006,3.60513,3.59705,3.59989,4510000.0
2008-01-31 02:48:00,3.6011,3.60486,3.59957,3.60404,5640000.0
2008-01-31 02:49:00,3.60047,3.60672,3.60047,3.60118,4140000.0
2008-01-31 02:50:00,3.60068,3.60642,3.59914,3.60173,3760000.0
2008-01-31 02:51:00,3.60402,3.60402,3.59618,3.59618,2640000.0
2008-01-31 02:52:00,3.60206,3.60524,3.60046,3.60489,4150000.0
2008-01-31 02:53:00,3.60401,3.60654,3.59887,3.60591,5270000.0
2008-01-31 02:54:00,3.59773,3.60428,3.59771,3.59945,7520000.0
2008-01-31 02:55:00,3.59995,3.60473,3.59556,3.60019,7510000.0
2008-01-31 02:56:00,3.59953,3.60545,3.59559,3.60538,4140000.0
2008-01-31 02:57:00,3.60534,3.60534,3.5987,3.6049,4510000.0
2008-01-31 02:58:00,3.59503,3.60355,3.59476,3.59875,5280000.0
2008-01-31 02:59:00,3.6037,3.6037,3.59073,3.60213,4510000.0
2008-01-31 03:00:00,3.60391,3.60677,3.59695,3.60549,5660000.0
2008-01-31 03:01:00,3.60597,3.60597,3.6011,3.60564,4140000.0
2008-01-31 03:02:00,3.60517,3.60517,3.59589,3.60002,4510000.0
2008-01-31 03:03:00,3.59979,3.60652,3.59725,3.60597,5630000.0
2008-01-31 03:04:00,3.60665,3.60991,3.5984,3.60196,7510000.0
2008-01-31 03:05:00,3.60332,3.6048,3.59582,3.59582,4890000.0
2008-01-31 03:06:00,3.60507,3.60538,3.5951,3.60327,5650000.0
2008-01-31 03:07:00,3.60443,3.60561,3.5987,3.5987,4140000.0
2008-01-31 03:08:00,3.59418,3.60452,3.59418,3.59988,4890000.0
2008-01-31 03:09:00,3.60441,3.60441,3.59801,3.59944,3770000.0
2008-01-31 03:10:00,3.59878,3.60667,3.59447,3.60475,6020000.0
2008-01-31 03:11:00,3.59581,3.60484,3.59541,3.60419,6020000.0
2008-01-31 03:12:00,3.6028,3.60816,3.59761,3.60637,6780000.0
2008-01-31 03:13:00,3.60418,3.60451,3.59981,3.60386,4140000.0
2008-01-31 03:14:00,3.60561,3.60855,3.60101,3.60101,6010000.0
2008-01-31 03:15:00,3.60369,3.60706,3.60275,3.60671,3780000.0
2008-01-31 03:16:00,3.60527,3.60619,3.59195,3.59832,12780000.0
2008-01-31 03:17:00,3.60408,3.60749,3.60101,3.60727,3400000.0
2008-01-31 03:18:00,3.60459,3.6057,3.5966,3.60538,4140000.0
2008-01-31 03:19:00,3.60059,3.60543,3.59587,3.59587,4150000.0
2008-01-31 03:20:00,3.60133,3.60495,3.59511,3.60288,4910000.0
2008-01-31 03:21:00,3.60555,3.60555,3.60048,3.60484,4880000.0
2008-01-31 03:22:00,3.59957,3.60548,3.59878,3.60548,3760000.0
2008-01-31 03:23:00,3.60479,3.60479,3.59366,3.60322,7140000.0
2008-01-31 03:24:00,3.60057,3.60614,3.59697,3.60533,3390000.0
2008-01-31 03:25:00,3.60053,3.60409,3.59536,3.60049,6020000.0
2008-01-31 03:26:00,3.60533,3.60545,3.59641,3.60475,5260000.0
2008-01-31 03:27:00,3.60073,3.60358,3.60073,3.60358,1130000.0
2008-01-31 03:28:00,3.60401,3.60533,3.59587,3.60533,4890000.0
2008-01-31 03:29:00,3.60138,3.60532,3.60138,3.60445,5630000.0
2008-01-31 03:30:00,3.60567,3.60567,3.59473,3.6005,10530000.0
2008-01-31 03:31:00,3.60354,3.60466,3.59272,3.6042,7140000.0
2008-01-31 03:32:00,3.59565,3.60454,3.59528,3.60447,5280000.0
2008-01-31 03:33:00,3.60493,3.60515,3.59996,3.60447,4890000.0
2008-01-31 03:34:00,3.60542,3.60651,3.60005,3.6046,4510000.0
2008-01-31 03:35:00,3.60127,3.60687,3.59689,3.606,4140000.0
2008-01-31 03:36:00,3.6003,3.60545,3.59953,3.60108,5260000.0
2008-01-31 03:37:00,3.60563,3.60563,3.59907,3.6056,6010000.0
2008-01-31 03:38:00,3.59882,3.60528,3.59882,3.60484,4140000.0
2008-01-31 03:39:00,3.59926,3.6047,3.59884,3.60451,4890000.0
2008-01-31 03:40:00,3.59606,3.60563,3.5959,3.60545,5650000.0
2008-01-31 03:41:00,3.60204,3.6057,3.59865,3.59981,4140000.0
2008-01-31 03:42:00,3.60287,3.60567,3.59581,3.59581,4520000.0
2008-01-31 03:43:00,3.59933,3.60488,3.59412,3.60488,4140000.0
2008-01-31 03:44:00,3.59994,3.60438,3.59551,3.60374,4520000.0
2008-01-31 03:45:00,3.60807,3.60807,3.59609,3.60425,6050000.0
2008-01-31 03:46:00,3.60397,3.60524,3.60013,3.60414,4890000.0
2008-01-31 03:47:00,3.60206,3.60745,3.60153,3.60153,3380000.0
2008-01-31 03:48:00,3.6013,3.6065,3.5997,3.5997,1510000.0
2008-01-31 03:49:00,3.59909,3.60442,3.59682,3.603,4520000.0
2008-01-31 03:50:00,3.60302,3.60436,3.597,3.60436,4520000.0
2008-01-31 03:51:00,3.60479,3.60591,3.60003,3.60591,4880000.0
2008-01-31 03:52:00,3.60562,3.60566,3.60085,3.60566,3380000.0
2008-01-31 03:53:00,3.60495,3.60495,3.59776,3.59776,4510000.0
2008-01-31 03:54:00,3.60495,3.60495,3.59447,3.6047,3030000.0
2008-01-31 03:56:00,3.59174,3.6038,3.58985,3.6038,4510000.0
2008-01-31 03:57:00,3.59835,3.6043,3.59835,3.6043,4510000.0
2008-01-31 03:58:00,3.60584,3.60637,3.59639,3.59639,6400000.0
2008-01-31 03:59:00,3.59901,3.60361,3.59758,3.59952,5630000.0
2008-01-31 04:00:00,3.60775,3.60775,3.59813,3.60401,7890000.0
2008-01-31 04:01:00,3.60511,3.60573,3.59598,3.59598,9390000.0
2008-01-31 04:02:00,3.59922,3.60431,3.59827,3.60009,4880000.0
2008-01-31 04:03:00,3.59937,3.60607,3.59609,3.60062,7520000.0
2008-01-31 04:04:00,3.60092,3.60538,3.5926,3.5926,5640000.0
2008-01-31 04:05:00,3.59992,3.60449,3.59823,3.60449,4880000.0
2008-01-31 04:06:00,3.60069,3.60549,3.60069,3.6026,5640000.0
2008-01-31 04:07:00,3.59461,3.60303,3.59461,3.59895,6390000.0
2008-01-31 04:08:00,3.60015,3.60449,3.59626,3.60022,4520000.0
2008-01-31 04:09:00,3.60404,3.60404,3.59853,3.60115,6390000.0
2008-01-31 04:10:00,3.59593,3.60549,3.59593,3.60349,8630000.0
2008-01-31 04:11:00,3.601,3.60669,3.5971,3.5971,7130000.0
2008-01-31 04:12:00,3.60125,3.60707,3.5978,3.60223,6010000.0
2008-01-31 04:13:00,3.60431,3.60431,3.59407,3.5952,7140000.0
2008-01-31 04:14:00,3.60141,3.60304,3.59741,3.59981,6770000.0
2008-01-31 04:15:00,3.60567,3.60567,3.59622,3.60034,6400000.0
2008-01-31 04:16:00,3.60097,3.60529,3.59575,3.60416,5640000.0
2008-01-31 04:17:00,3.59543,3.60297,3.59543,3.59896,4500000.0
2008-01-31 04:18:00,3.60409,3.60747,3.59643,3.60096,4880000.0
2008-01-31 04:19:00,3.60486,3.60486,3.59261,3.59533,4890000.0
2008-01-31 04:20:00,3.58747,3.602,3.58747,3.59955,3380000.0
2008-01-31 04:21:00,3.59985,3.60499,3.59347,3.60499,7140000.0
2008-01-31 04:22:00,3.60281,3.60399,3.59403,3.60399,6760000.0
2008-01-31 04:23:00,3.60225,3.60294,3.59845,3.59889,5270000.0
2008-01-31 04:25:00,3.60491,3.60708,3.59686,3.59686,9760000.0
2008-01-31 04:26:00,3.60085,3.60682,3.59619,3.60172,6760000.0
2008-01-31 04:27:00,3.6046,3.60512,3.5979,3.59967,4150000.0
2008-01-31 04:28:00,3.60401,3.60401,3.59451,3.59548,5630000.0
2008-01-31 04:29:00,3.59564,3.60473,3.59357,3.60473,3400000.0
2008-01-31 04:30:00,3.60741,3.60741,3.60099,3.60406,6380000.0
2008-01-31 04:31:00,3.6009,3.60782,3.5974,3.60114,13150000.0
2008-01-31 04:32:00,3.59726,3.60191,3.59074,3.59074,4880000.0
2008-01-31 04:33:00,3.60433,3.60611,3.59907,3.59907,5250000.0
2008-01-31 04:34:00,3.59952,3.59952,3.59353,3.59921,5630000.0
2008-01-31 04:35:00,3.60282,3.60483,3.59464,3.60483,5650000.0
2008-01-31 04:36:00,3.60107,3.60194,3.59027,3.59915,8270000.0
2008-01-31 04:38:00,3.60511,3.60511,3.59717,3.6007,4500000.0
2008-01-31 04:39:00,3.59697,3.60438,3.59697,3.60438,5260000.0
2008-01-31 04:40:00,3.60087,3.60413,3.59464,3.60398,7520000.0
2008-01-31 04:41:00,3.60427,3.60427,3.59908,3.60419,7130000.0
2008-01-31 04:43:00,3.59907,3.60628,3.5968,3.60318,4520000.0
2008-01-31 04:44:00,3.59934,3.60468,3.5985,3.60372,4140000.0
2008-01-31 04:45:00,3.60837,3.60902,3.59943,3.59992,13540000.0
2008-01-31 04:46:00,3.60507,3.60704,3.59909,3.59909,7150000.0
2008-01-31 04:47:00,3.60333,3.60333,3.59449,3.59925,5660000.0
2008-01-31 04:48:00,3.60183,3.60183,3.58928,3.59024,4880000.0
2008-01-31 04:49:00,3.59981,3.60427,3.59891,3.59947,5260000.0
2008-01-31 04:50:00,3.59924,3.60351,3.59365,3.59365,4530000.0
2008-01-31 04:51:00,3.60464,3.60513,3.59454,3.60386,3770000.0
2008-01-31 04:52:00,3.60475,3.60475,3.59899,3.59939,4530000.0
2008-01-31 04:54:00,3.60046,3.6034,3.59704,3.59911,4130000.0
2008-01-31 04:55:00,3.60488,3.60528,3.5961,3.60089,4140000.0
2008-01-31 04:56:00,3.60164,3.6062,3.59753,3.60096,10890000.0
2008-01-31 04:57:00,3.59499,3.60325,3.59423,3.59423,7140000.0
2008-01-31 04:58:00,3.59535,3.60094,3.59535,3.60094,6000000.0
2008-01-31 04:59:00,3.59451,3.60263,3.59451,3.59594,7910000.0
2008-01-31 05:00:00,3.60703,3.60703,3.59498,3.5996,12410000.0
2008-01-31 05:01:00,3.59982,3.60513,3.59982,3.60077,5250000.0
2008-01-31 05:02:00,3.60375,3.60424,3.59325,3.60386,6400000.0
2008-01-31 05:03:00,3.60001,3.60401,3.59544,3.60401,6770000.0
2008-01-31 05:04:00,3.60478,3.60731,3.60095,3.60095,8270000.0
2008-01-31 05:05:00,3.59966,3.60343,3.59359,3.60343,6010000.0
2008-01-31 05:06:00,3.60205,3.60528,3.6008,3.60213,3000000.0
2008-01-31 05:07:00,3.59981,3.60385,3.59641,3.60004,5260000.0
2008-01-31 05:08:00,3.59982,3.60551,3.59982,3.60551,5260000.0
2008-01-31 05:09:00,3.60371,3.60371,3.59992,3.59992,4890000.0
2008-01-31 05:10:00,3.60487,3.60533,3.60025,3.60025,4520000.0
2008-01-31 05:11:00,3.60388,3.60455,3.59497,3.60056,8270000.0
2008-01-31 05:12:00,3.60557,3.60579,3.59612,3.59715,4150000.0
2008-01-31 05:13:00,3.59737,3.60958,3.59737,3.6026,8650000.0
2008-01-31 05:14:00,3.59753,3.6033,3.59552,3.59915,4880000.0
2008-01-31 05:15:00,3.6009,3.60874,3.60024,3.60024,4510000.0
2008-01-31 05:16:00,3.59777,3.60386,3.59574,3.59937,7520000.0
2008-01-31 05:17:00,3.60617,3.60617,3.60116,3.6048,5260000.0
2008-01-31 05:18:00,3.59983,3.60415,3.59311,3.60415,3380000.0
2008-01-31 05:19:00,3.60534,3.60551,3.59856,3.60394,5630000.0
2008-01-31 05:20:00,3.60474,3.60599,3.59994,3.60577,6400000.0
2008-01-31 05:21:00,3.59973,3.60452,3.59703,3.59744,7520000.0
2008-01-31 05:22:00,3.60452,3.60452,3.59557,3.59818,6750000.0
2008-01-31 05:23:00,3.59932,3.60748,3.59737,3.60069,15030000.0
2008-01-31 05:24:00,3.59749,3.60602,3.59598,3.60102,6770000.0
2008-01-31 05:25:00,3.60204,3.60515,3.59285,3.59911,5260000.0
2008-01-31 05:26:00,3.59687,3.60446,3.59687,3.59879,4130000.0
2008-01-31 05:27:00,3.60391,3.60583,3.59486,3.60032,7140000.0
2008-01-31 05:28:00,3.6034,3.60519,3.59543,3.6018,7140000.0
2008-01-31 05:29:00,3.58992,3.59948,3.58992,3.59948,4140000.0
2008-01-31 05:30:00,3.6084,3.6084,3.59666,3.60552,8650000.0
2008-01-31 05:31:00,3.60504,3.60504,3.59795,3.6038,9020000.0
2008-01-31 05:32:00,3.6007,3.6051,3.59363,3.6051,7140000.0
2008-01-31 05:33:00,3.60541,3.60541,3.59597,3.6,4510000.0
2008-01-31 05:34:00,3.60519,3.60519,3.60018,3.60372,4130000.0
2008-01-31 05:35:00,3.60068,3.60515,3.5982,3.6048,6010000.0
2008-01-31 05:36:00,3.60248,3.60498,3.59811,3.60161,7140000.0
2008-01-31 05:37:00,3.60067,3.60449,3.59384,3.59784,7900000.0
2008-01-31 05:40:00,3.60415,3.60415,3.59504,3.59902,6390000.0
2008-01-31 05:41:00,3.60182,3.60421,3.5984,3.59944,6010000.0
2008-01-31 05:42:00,3.59992,3.59992,3.59356,3.59917,4890000.0
2008-01-31 05:43:00,3.60531,3.60531,3.60131,3.60341,4510000.0
2008-01-31 05:44:00,3.5902,3.60408,3.5902,3.60175,3760000.0
2008-01-31 05:45:00,3.60646,3.60646,3.59723,3.60465,4130000.0
2008-01-31 05:46:00,3.60446,3.60494,3.59989,3.6041,7130000.0
2008-01-31 05:47:00,3.60426,3.60576,3.59606,3.59606,7140000.0
2008-01-31 05:48:00,3.60379,3.60379,3.60378,3.60378,1500000.0
2008-01-31 05:51:00,3.60348,3.60356,3.59306,3.60356,4520000.0
2008-01-31 05:52:00,3.60531,3.60564,3.60403,3.60518,4140000.0
2008-01-31 05:53:00,3.60081,3.60666,3.59716,3.60663,4890000.0
2008-01-31 05:54:00,3.596,3.60734,3.59305,3.59481,8640000.0
2008-01-31 05:55:00,3.60465,3.60503,3.59846,3.59846,3010000.0
2008-01-31 05:56:00,3.60532,3.60533,3.60046,3.60375,6380000.0
2008-01-31 05:57:00,3.60532,3.60574,3.59904,3.60498,4520000.0
2008-01-31 05:59:00,3.60348,3.60348,3.5954,3.59926,3020000.0
2008-01-31 06:00:00,3.60531,3.60803,3.59675,3.60503,10510000.0
2008-01-31 06:01:00,3.60372,3.60527,3.59931,3.60088,6020000.0
2008-01-31 06:02:00,3.60529,3.60579,3.59873,3.59873,9030000.0
2008-01-31 06:03:00,3.59872,3.6061,3.59872,3.60049,6020000.0
2008-01-31 06:04:00,3.60493,3.60493,3.59511,3.60461,7500000.0
2008-01-31 06:05:00,3.60155,3.60503,3.59939,3.603,3780000.0
2008-01-31 06:06:00,3.60411,3.60424,3.59524,3.60424,7130000.0
2008-01-31 06:07:00,3.60502,3.60599,3.60078,3.60078,4130000.0
2008-01-31 06:08:00,3.59992,3.60068,3.59513,3.60036,5270000.0
2008-01-31 06:09:00,3.60025,3.60535,3.60025,3.60469,4890000.0
2008-01-31 06:10:00,3.59917,3.60432,3.59766,3.60254,6390000.0
2008-01-31 06:11:00,3.60554,3.60652,3.59669,3.60563,4520000.0
2008-01-31 06:12:00,3.59161,3.60314,3.59041,3.6026,8640000.0
2008-01-31 06:13:00,3.60545,3.60611,3.60133,3.60518,6380000.0
2008-01-31 06:14:00,3.60384,3.60523,3.59489,3.59489,7890000.0
2008-01-31 06:15:00,3.60709,3.60709,3.59681,3.59989,9770000.0
2008-01-31 06:16:00,3.60518,3.60518,3.60336,3.60441,6770000.0
2008-01-31 06:17:00,3.60376,3.60427,3.5921,3.59531,5630000.0
2008-01-31 06:18:00,3.60365,3.60415,3.59327,3.60322,5270000.0
2008-01-31 06:19:00,3.60357,3.60543,3.59575,3.60535,4880000.0
2008-01-31 06:20:00,3.59663,3.60769,3.59663,3.60619,4890000.0
2008-01-31 06:21:00,3.60485,3.60564,3.59587,3.60521,6000000.0
2008-01-31 06:22:00,3.59555,3.60467,3.59555,3.60154,5280000.0
2008-01-31 06:23:00,3.60522,3.60572,3.60346,3.60572,4500000.0
2008-01-31 06:24:00,3.59753,3.60363,3.59463,3.59769,7520000.0
2008-01-31 06:25:00,3.59472,3.60455,3.59472,3.60026,5260000.0
2008-01-31 06:26:00,3.60548,3.60574,3.59903,3.60551,6750000.0
2008-01-31 06:27:00,3.60438,3.60491,3.59965,3.60491,5640000.0
2008-01-31 06:28:00,3.60001,3.60471,3.59887,3.60034,6380000.0
2008-01-31 06:29:00,3.60079,3.60647,3.59971,3.60426,5260000.0
2008-01-31 06:30:00,3.60417,3.60812,3.59677,3.59677,6020000.0
2008-01-31 06:31:00,3.60439,3.60537,3.60115,3.60537,6020000.0
2008-01-31 06:32:00,3.59671,3.60622,3.59671,3.60459,4890000.0
2008-01-31 06:33:00,3.6037,3.605,3.59796,3.605,6400000.0
2008-01-31 06:34:00,3.60306,3.60665,3.59653,3.60565,10520000.0
2008-01-31 06:35:00,3.59989,3.60593,3.59587,3.59587,4510000.0
2008-01-31 06:36:00,3.60384,3.60384,3.59439,3.59913,4520000.0
2008-01-31 06:37:00,3.60437,3.60492,3.59677,3.60475,5260000.0
2008-01-31 06:38:00,3.60346,3.6045,3.59465,3.60108,4520000.0
2008-01-31 06:39:00,3.6044,3.60474,3.60018,3.60031,3770000.0
2008-01-31 06:41:00,3.60526,3.60526,3.59887,3.60441,4520000.0
2008-01-31 06:42:00,3.60554,3.60595,3.60138,3.6015,4140000.0
2008-01-31 06:43:00,3.60379,3.60392,3.60133,3.60392,3380000.0
2008-01-31 06:44:00,3.60294,3.60487,3.59729,3.59769,7510000.0
2008-01-31 06:45:00,3.60784,3.60855,3.60065,3.60441,6400000.0
2008-01-31 06:46:00,3.59874,3.60673,3.59874,3.59944,5260000.0
2008-01-31 06:47:00,3.6019,3.6067,3.60093,3.60093,4890000.0
2008-01-31 06:48:00,3.59795,3.60868,3.59795,3.60224,5260000.0
2008-01-31 06:49:00,3.6026,3.60355,3.59615,3.59888,4890000.0
2008-01-31 06:50:00,3.60257,3.60257,3.59455,3.59573,5630000.0
2008-01-31 06:51:00,3.60339,3.60339,3.59743,3.60324,3010000.0
2008-01-31 06:52:00,3.60422,3.60422,3.59222,3.60266,4520000.0
2008-01-31 06:53:00,3.60002,3.60532,3.60002,3.60002,6010000.0
2008-01-31 06:54:00,3.59993,3.60353,3.59363,3.60353,5260000.0
2008-01-31 06:55:00,3.60526,3.60526,3.59588,3.60001,4500000.0
2008-01-31 06:56:00,3.60047,3.60409,3.5977,3.60052,3380000.0
2008-01-31 06:57:00,3.6043,3.6043,3.59721,3.60413,6400000.0
2008-01-31 06:58:00,3.60452,3.60526,3.59982,3.60482,7510000.0
2008-01-31 06:59:00,3.60101,3.6051,3.59526,3.6027,4880000.0
2008-01-31 07:00:00,3.60323,3.60625,3.5974,3.60072,6020000.0
2008-01-31 07:01:00,3.6034,3.60382,3.59221,3.60382,6390000.0
2008-01-31 07:02:00,3.60476,3.60542,3.596,3.60002,4890000.0
2008-01-31 07:03:00,3.59931,3.60545,3.59652,3.59904,5630000.0
2008-01-31 07:04:00,3.60583,3.60719,3.59463,3.60411,6040000.0
2008-01-31 07:05:00,3.59783,3.60414,3.59233,3.60404,6390000.0
2008-01-31 07:06:00,3.60593,3.60593,3.59694,3.59956,5260000.0
2008-01-31 07:07:00,3.59988,3.60969,3.59841,3.60077,7150000.0
2008-01-31 07:08:00,3.60437,3.605,3.59384,3.60357,7140000.0
2008-01-31 07:09:00,3.60476,3.60613,3.59636,3.60204,6390000.0
2008-01-31 07:10:00,3.60156,3.60413,3.5951,3.59553,4510000.0
2008-01-31 07:11:00,3.59659,3.60464,3.596,3.60382,4510000.0
2008-01-31 07:12:00,3.60548,3.60548,3.59502,3.60002,8650000.0
2008-01-31 07:13:00,3.60111,3.60615,3.59697,3.60562,6010000.0
2008-01-31 07:14:00,3.59614,3.606,3.59614,3.605,4890000.0
2008-01-31 07:15:00,3.60828,3.60828,3.59674,3.60052,6010000.0
2008-01-31 07:16:00,3.60121,3.60533,3.60009,3.60521,4150000.0
2008-01-31 07:17:00,3.60437,3.60437,3.59372,3.60039,5630000.0
2008-01-31 07:18:00,3.60051,3.6065,3.60002,3.60501,3400000.0
2008-01-31 07:19:00,3.60474,3.60561,3.59575,3.60051,4510000.0
2008-01-31 07:20:00,3.59969,3.60476,3.5936,3.59908,5280000.0
2008-01-31 07:21:00,3.6047,3.60573,3.59636,3.60378,6000000.0
2008-01-31 07:22:00,3.60439,3.60493,3.59607,3.60462,6030000.0
2008-01-31 07:23:00,3.60551,3.60597,3.60141,3.60597,6020000.0
2008-01-31 07:24:00,3.59563,3.60376,3.5944,3.59536,4520000.0
2008-01-31 07:25:00,3.60182,3.6081,3.5977,3.60465,6410000.0
2008-01-31 07:26:00,3.60326,3.60735,3.59576,3.60641,6380000.0
2008-01-31 07:28:00,3.59635,3.60772,3.59635,3.60258,3770000.0
2008-01-31 07:29:00,3.60449,3.60449,3.59447,3.60007,5640000.0
2008-01-31 07:30:00,3.60437,3.61027,3.59843,3.60584,6780000.0
2008-01-31 07:31:00,3.59813,3.60088,3.59589,3.59589,4510000.0
2008-01-31 07:32:00,3.60084,3.60404,3.59738,3.59925,4880000.0
2008-01-31 07:33:00,3.60392,3.60689,3.59591,3.59591,4880000.0
2008-01-31 07:34:00,3.60616,3.60946,3.59838,3.60331,4140000.0
2008-01-31 07:35:00,3.60033,3.60639,3.60033,3.60521,4140000.0
2008-01-31 07:36:00,3.59823,3.60538,3.59536,3.60538,7140000.0
2008-01-31 07:37:00,3.5939,3.60422,3.59209,3.60406,8270000.0
2008-01-31 07:38:00,3.60193,3.61094,3.59747,3.60565,17680000.0
2008-01-31 07:39:00,3.60366,3.60468,3.59493,3.60051,4510000.0
2008-01-31 07:40:00,3.60127,3.60513,3.59819,3.60513,6390000.0
2008-01-31 07:41:00,3.60059,3.60551,3.59356,3.59912,8270000.0
2008-01-31 07:42:00,3.60039,3.60529,3.59546,3.60529,6380000.0
2008-01-31 07:43:00,3.60517,3.60749,3.5998,3.60433,3770000.0
2008-01-31 07:44:00,3.60643,3.60645,3.59661,3.59661,4900000.0
2008-01-31 07:45:00,3.607,3.60974,3.60026,3.60211,9780000.0
2008-01-31 07:46:00,3.60586,3.60586,3.59958,3.60359,4510000.0
2008-01-31 07:47:00,3.60218,3.60454,3.59521,3.60454,7510000.0
2008-01-31 07:48:00,3.60548,3.60549,3.60472,3.60549,2250000.0
2008-01-31 07:49:00,3.60509,3.60509,3.59859,3.60422,5630000.0
2008-01-31 07:50:00,3.60559,3.60633,3.59893,3.60558,4140000.0
2008-01-31 07:51:00,3.60322,3.60809,3.60156,3.60649,6390000.0
2008-01-31 07:52:00,3.60733,3.60733,3.59761,3.60459,7880000.0
2008-01-31 07:53:00,3.60586,3.60767,3.59759,3.6021,4140000.0
2008-01-31 07:54:00,3.60738,3.60738,3.59968,3.59968,4890000.0
2008-01-31 07:55:00,3.60537,3.60859,3.60189,3.60859,4880000.0
2008-01-31 07:56:00,3.60055,3.60704,3.60055,3.60596,8260000.0
2008-01-31 07:57:00,3.6056,3.60733,3.59926,3.60698,6020000.0
2008-01-31 07:58:00,3.60588,3.60645,3.60061,3.60312,4890000.0
2008-01-31 07:59:00,3.60481,3.60911,3.59857,3.6028,13540000.0
2008-01-31 08:00:00,3.60402,3.61039,3.60371,3.61039,4900000.0
2008-01-31 08:01:00,3.59888,3.6115,3.59888,3.61052,9410000.0
2008-01-31 08:02:00,3.59883,3.60773,3.59883,3.60773,4880000.0
2008-01-31 08:03:00,3.60761,3.60902,3.60018,3.60856,5260000.0
2008-01-31 08:04:00,3.60781,3.61342,3.60114,3.6051,7510000.0
2008-01-31 08:05:00,3.60323,3.60851,3.59958,3.60451,5270000.0
2008-01-31 08:06:00,3.60894,3.61014,3.6027,3.60323,7880000.0
2008-01-31 08:07:00,3.60476,3.61065,3.59973,3.60513,7140000.0
2008-01-31 08:08:00,3.60399,3.6088,3.60316,3.60691,4520000.0
2008-01-31 08:09:00,3.60854,3.60863,3.60361,3.60604,6380000.0
2008-01-31 08:10:00,3.60823,3.60823,3.6032,3.6032,6000000.0
2008-01-31 08:11:00,3.60547,3.60899,3.59903,3.60203,4890000.0
2008-01-31 08:12:00,3.60094,3.60859,3.60094,3.60813,5650000.0
2008-01-31 08:13:00,3.60813,3.60873,3.59696,3.59937,7530000.0
2008-01-31 08:14:00,3.60525,3.60719,3.5954,3.59597,15780000.0
2008-01-31 08:15:00,3.61062,3.61062,3.60287,3.60484,6400000.0
2008-01-31 08:16:00,3.60742,3.60742,3.60214,3.60652,5260000.0
2008-01-31 08:17:00,3.60261,3.60871,3.60073,3.60121,7140000.0
2008-01-31 08:18:00,3.60243,3.60625,3.59642,3.60583,5650000.0
2008-01-31 08:19:00,3.60654,3.6081,3.60144,3.60242,4900000.0
2008-01-31 08:20:00,3.59743,3.60716,3.59743,3.60176,3770000.0
2008-01-31 08:21:00,3.60772,3.61186,3.60217,3.60244,7910000.0
2008-01-31 08:22:00,3.59659,3.60593,3.59659,3.60417,3010000.0
2008-01-31 08:23:00,3.59944,3.60583,3.59714,3.59714,4880000.0
2008-01-31 08:24:00,3.59671,3.60572,3.59671,3.60038,4140000.0
2008-01-31 08:25:00,3.60585,3.60673,3.5963,3.60673,6000000.0
2008-01-31 08:26:00,3.60043,3.60223,3.59893,3.59913,4880000.0
2008-01-31 08:27:00,3.60585,3.60804,3.60041,3.60196,5630000.0
2008-01-31 08:28:00,3.60751,3.61022,3.59747,3.60818,7880000.0
2008-01-31 08:29:00,3.60796,3.61508,3.60397,3.60397,9410000.0
2008-01-31 08:30:00,3.60029,3.60915,3.60029,3.60532,6770000.0
2008-01-31 08:31:00,3.60572,3.60658,3.60107,3.60261,4900000.0
2008-01-31 08:32:00,3.60357,3.60763,3.6009,3.60705,4140000.0
2008-01-31 08:33:00,3.60732,3.60821,3.59895,3.60144,4890000.0
2008-01-31 08:34:00,3.60182,3.60807,3.60118,3.60389,5270000.0
2008-01-31 08:35:00,3.60493,3.60714,3.59744,3.60124,7140000.0
2008-01-31 08:36:00,3.6062,3.60656,3.59803,3.60124,6770000.0
2008-01-31 08:37:00,3.605,3.60959,3.60094,3.60796,7140000.0
2008-01-31 08:38:00,3.60515,3.60714,3.60006,3.60187,6760000.0
2008-01-31 08:39:00,3.60268,3.60708,3.59733,3.60204,10520000.0
2008-01-31 08:40:00,3.60144,3.61053,3.60087,3.60493,4520000.0
2008-01-31 08:41:00,3.60936,3.60936,3.59929,3.60156,4510000.0
2008-01-31 08:42:00,3.60623,3.60693,3.60183,3.60679,6390000.0
2008-01-31 08:43:00,3.5997,3.61085,3.5997,3.60356,7140000.0
2008-01-31 08:44:00,3.60227,3.60746,3.59784,3.60703,5270000.0
2008-01-31 08:45:00,3.60639,3.61077,3.60046,3.60878,10900000.0
2008-01-31 08:46:00,3.6055,3.60785,3.60239,3.6076,5270000.0
2008-01-31 08:47:00,3.60723,3.60723,3.59598,3.60694,10130000.0
2008-01-31 08:48:00,3.60119,3.60721,3.59746,3.60263,7500000.0
2008-01-31 08:49:00,3.59793,3.60634,3.59793,3.59804,5640000.0
2008-01-31 08:50:00,3.60348,3.6095,3.59849,3.60247,9770000.0
2008-01-31 08:51:00,3.60769,3.60769,3.59942,3.60603,5260000.0
2008-01-31 08:52:00,3.60592,3.60752,3.60202,3.60202,4510000.0
2008-01-31 08:53:00,3.60768,3.60828,3.5987,3.60244,12400000.0
2008-01-31 08:54:00,3.60288,3.60723,3.5977,3.5977,3770000.0
2008-01-31 08:55:00,3.59714,3.60535,3.59588,3.5963,5270000.0
2008-01-31 08:56:00,3.60671,3.60781,3.59793,3.60638,4140000.0
2008-01-31 08:57:00,3.60681,3.60708,3.60174,3.60325,6020000.0
2008-01-31 08:58:00,3.60285,3.60733,3.59772,3.6058,4890000.0
2008-01-31 08:59:00,3.60837,3.60892,3.59961,3.60829,10520000.0
2008-01-31 09:00:00,3.60535,3.60856,3.60102,3.60206,6390000.0
2008-01-31 09:01:00,3.60499,3.60728,3.59615,3.60406,6770000.0
2008-01-31 09:02:00,3.60107,3.60729,3.59857,3.60729,4880000.0
2008-01-31 09:03:00,3.60926,3.60926,3.60088,3.60195,5260000.0
2008-01-31 09:04:00,3.60363,3.60956,3.59855,3.59855,4890000.0
2008-01-31 09:05:00,3.60555,3.60954,3.60354,3.60673,8280000.0
2008-01-31 09:06:00,3.59781,3.6097,3.59781,3.60468,9010000.0
2008-01-31 09:07:00,3.60781,3.60921,3.59935,3.60245,7880000.0
2008-01-31 09:08:00,3.60275,3.6049,3.59754,3.60336,4890000.0
2008-01-31 09:09:00,3.60212,3.60754,3.59877,3.60329,7890000.0
2008-01-31 09:10:00,3.60569,3.60708,3.59885,3.60205,5640000.0
2008-01-31 09:11:00,3.60475,3.60819,3.60128,3.60128,6390000.0
2008-01-31 09:12:00,3.60548,3.60644,3.59619,3.60414,6010000.0
2008-01-31 09:13:00,3.60646,3.60646,3.59642,3.60196,7510000.0
2008-01-31 09:14:00,3.60539,3.60539,3.59432,3.59996,7880000.0
2008-01-31 09:15:00,3.60884,3.60884,3.59677,3.60505,4880000.0
2008-01-31 09:16:00,3.60314,3.60507,3.59857,3.60507,4880000.0
2008-01-31 09:17:00,3.60494,3.61101,3.59975,3.60128,9380000.0
2008-01-31 09:18:00,3.60506,3.60506,3.59799,3.60303,5630000.0
2008-01-31 09:19:00,3.60458,3.60702,3.59987,3.59987,4890000.0
2008-01-31 09:20:00,3.60578,3.60582,3.59522,3.60582,7140000.0
2008-01-31 09:21:00,3.60145,3.60775,3.60122,3.60533,9780000.0
2008-01-31 09:22:00,3.606,3.60619,3.59474,3.59863,11270000.0
2008-01-31 09:23:00,3.60621,3.60623,3.5981,3.60123,4510000.0
2008-01-31 09:24:00,3.60689,3.60725,3.59859,3.59859,8280000.0
2008-01-31 09:25:00,3.60508,3.60559,3.59659,3.59659,4890000.0
2008-01-31 09:26:00,3.60589,3.60793,3.59806,3.60729,7140000.0
2008-01-31 09:27:00,3.5965,3.60717,3.5965,3.60513,4520000.0
2008-01-31 09:28:00,3.60311,3.60528,3.59906,3.59906,5260000.0
2008-01-31 09:29:00,3.60318,3.60455,3.59705,3.60432,6020000.0
2008-01-31 09:30:00,3.60397,3.60542,3.59463,3.59979,7880000.0
2008-01-31 09:31:00,3.60263,3.60653,3.59967,3.60594,5250000.0
2008-01-31 09:32:00,3.60605,3.60623,3.60064,3.60064,4880000.0
2008-01-31 09:33:00,3.5996,3.60522,3.59534,3.6042,9770000.0
2008-01-31 09:34:00,3.59856,3.60568,3.59618,3.60017,7880000.0
2008-01-31 09:35:00,3.6051,3.60721,3.59692,3.60721,15050000.0
2008-01-31 09:36:00,3.60318,3.60866,3.60166,3.60526,5260000.0
2008-01-31 09:37:00,3.60361,3.60553,3.59715,3.6047,6400000.0
2008-01-31 09:38:00,3.60064,3.60479,3.5939,3.60109,11640000.0
2008-01-31 09:39:00,3.59893,3.60727,3.59893,3.59989,4890000.0
2008-01-31 09:40:00,3.60239,3.60833,3.59861,3.6034,7130000.0
2008-01-31 09:41:00,3.59754,3.61135,3.59754,3.60767,7510000.0
2008-01-31 09:42:00,3.60659,3.60941,3.60196,3.60711,4140000.0
2008-01-31 09:43:00,3.60837,3.60837,3.59807,3.59807,8280000.0
2008-01-31 09:44:00,3.60584,3.60695,3.59713,3.60177,7890000.0
2008-01-31 09:45:00,3.60881,3.60881,3.59803,3.60746,10520000.0
2008-01-31 09:46:00,3.60168,3.60802,3.60168,3.6078,4880000.0
2008-01-31 09:47:00,3.60415,3.60977,3.59783,3.60977,10520000.0
2008-01-31 09:48:00,3.60233,3.60691,3.60069,3.60691,4510000.0
2008-01-31 09:49:00,3.60782,3.60852,3.59819,3.60759,4890000.0
2008-01-31 09:50:00,3.60723,3.60723,3.60278,3.60563,3030000.0
2008-01-31 09:51:00,3.60598,3.6085,3.6,3.60343,7510000.0
2008-01-31 09:52:00,3.60129,3.60882,3.60129,3.60256,4890000.0
2008-01-31 09:53:00,3.60446,3.60764,3.59813,3.6021,7510000.0
2008-01-31 09:54:00,3.60546,3.6061,3.59605,3.60505,9770000.0
2008-01-31 09:55:00,3.59991,3.60678,3.59552,3.60437,9770000.0
2008-01-31 09:56:00,3.60179,3.61158,3.60013,3.60946,4890000.0
2008-01-31 09:57:00,3.60934,3.60934,3.59961,3.60916,9040000.0
2008-01-31 09:58:00,3.60561,3.60935,3.60151,3.60322,4880000.0
2008-01-31 09:59:00,3.60435,3.60839,3.59686,3.60839,13910000.0
2008-01-31 10:00:00,3.60964,3.60964,3.59573,3.60883,10530000.0
2008-01-31 10:01:00,3.60756,3.60968,3.60031,3.60845,9760000.0
2008-01-31 10:02:00,3.60497,3.60859,3.59938,3.60462,9020000.0
2008-01-31 10:03:00,3.60506,3.60996,3.59664,3.60595,6020000.0
2008-01-31 10:04:00,3.60814,3.60814,3.59693,3.60437,8270000.0
2008-01-31 10:05:00,3.60927,3.61108,3.60199,3.60838,5270000.0
2008-01-31 10:06:00,3.60867,3.60925,3.60213,3.60925,5270000.0
2008-01-31 10:07:00,3.60683,3.61027,3.60313,3.60845,6020000.0
2008-01-31 10:08:00,3.60561,3.60727,3.59565,3.59951,6770000.0
2008-01-31 10:09:00,3.60623,3.60997,3.59741,3.59923,7880000.0
2008-01-31 10:10:00,3.60733,3.60946,3.60267,3.6082,4510000.0
2008-01-31 10:11:00,3.6029,3.60935,3.59998,3.60935,4140000.0
2008-01-31 10:12:00,3.60817,3.60859,3.60351,3.60527,6770000.0
2008-01-31 10:13:00,3.60883,3.60883,3.59997,3.6034,5640000.0
2008-01-31 10:14:00,3.60839,3.60839,3.5973,3.60288,8270000.0
2008-01-31 10:15:00,3.60404,3.60869,3.60069,3.60839,4510000.0
2008-01-31 10:16:00,3.60451,3.60889,3.59694,3.6042,13170000.0
2008-01-31 10:17:00,3.60542,3.61212,3.60119,3.60279,11280000.0
2008-01-31 10:18:00,3.60612,3.61392,3.60243,3.61367,4160000.0
2008-01-31 10:19:00,3.60851,3.61194,3.5999,3.60739,11260000.0
2008-01-31 10:20:00,3.60852,3.61349,3.60425,3.61106,8270000.0
2008-01-31 10:21:00,3.61208,3.61287,3.6007,3.60583,12800000.0
2008-01-31 10:22:00,3.60515,3.6093,3.59953,3.60462,5280000.0
2008-01-31 10:23:00,3.60535,3.60974,3.60127,3.60656,4880000.0
2008-01-31 10:24:00,3.61347,3.61455,3.60452,3.61123,8280000.0
2008-01-31 10:25:00,3.60384,3.60941,3.60052,3.60937,4140000.0
2008-01-31 10:26:00,3.61227,3.61293,3.60133,3.61031,11670000.0
2008-01-31 10:27:00,3.61006,3.61163,3.60645,3.6077,7510000.0
2008-01-31 10:28:00,3.61125,3.61151,3.60082,3.61151,6400000.0
2008-01-31 10:29:00,3.6025,3.61652,3.60096,3.61372,5640000.0
2008-01-31 10:30:00,3.61169,3.61169,3.59913,3.61005,7510000.0
2008-01-31 10:31:00,3.60879,3.611,3.59866,3.6021,7510000.0
2008-01-31 10:32:00,3.60738,3.61212,3.60402,3.61212,7910000.0
2008-01-31 10:33:00,3.61209,3.61211,3.60587,3.61208,6750000.0
2008-01-31 10:34:00,3.60253,3.6137,3.60253,3.60792,7510000.0
2008-01-31 10:35:00,3.61167,3.61184,3.60305,3.6066,10520000.0
2008-01-31 10:36:00,3.60997,3.61207,3.60492,3.61207,4890000.0
2008-01-31 10:37:00,3.61065,3.61144,3.60113,3.6067,12400000.0
2008-01-31 10:38:00,3.60768,3.6126,3.602,3.61093,6760000.0
2008-01-31 10:39:00,3.61035,3.61103,3.6012,3.61103,4140000.0
2008-01-31 10:40:00,3.6108,3.61209,3.60298,3.60298,6010000.0
2008-01-31 10:41:00,3.60079,3.61117,3.59709,3.61117,4510000.0
2008-01-31 10:42:00,3.60215,3.61067,3.60215,3.60892,6750000.0
2008-01-31 10:43:00,3.61071,3.6114,3.60232,3.6046,6770000.0
2008-01-31 10:44:00,3.60852,3.61089,3.6019,3.60976,10910000.0
2008-01-31 10:45:00,3.60605,3.61231,3.60421,3.60821,12760000.0
2008-01-31 10:46:00,3.60805,3.61351,3.60749,3.61257,4890000.0
2008-01-31 10:47:00,3.60826,3.61389,3.60691,3.613,6010000.0
2008-01-31 10:48:00,3.6127,3.6127,3.60113,3.60779,7140000.0
2008-01-31 10:49:00,3.60939,3.61402,3.60517,3.61402,4890000.0
2008-01-31 10:50:00,3.61268,3.61602,3.6042,3.61517,8270000.0
2008-01-31 10:51:00,3.61398,3.61398,3.60073,3.60732,6380000.0
2008-01-31 10:52:00,3.61512,3.61603,3.60822,3.61172,9380000.0
2008-01-31 10:53:00,3.60695,3.6161,3.60695,3.6161,6770000.0
2008-01-31 10:54:00,3.61088,3.61543,3.6096,3.61045,5260000.0
2008-01-31 10:55:00,3.60974,3.61618,3.60551,3.61229,6010000.0
2008-01-31 10:56:00,3.61087,3.61573,3.60762,3.61077,4510000.0
2008-01-31 10:57:00,3.61776,3.61776,3.61125,3.61169,6390000.0
2008-01-31 10:58:00,3.61278,3.61633,3.60423,3.61633,7880000.0
2008-01-31 10:59:00,3.60612,3.61831,3.60612,3.61831,7900000.0
2008-01-31 11:00:00,3.61729,3.61948,3.61015,3.61719,10510000.0
2008-01-31 11:01:00,3.61476,3.61645,3.60983,3.61116,6020000.0
2008-01-31 11:02:00,3.60797,3.61871,3.60797,3.61531,4880000.0
2008-01-31 11:03:00,3.60867,3.61637,3.60853,3.61086,6380000.0
2008-01-31 11:04:00,3.61569,3.61733,3.60881,3.61733,5630000.0
2008-01-31 11:05:00,3.61466,3.6167,3.60702,3.60702,6390000.0
2008-01-31 11:06:00,3.61101,3.61833,3.60935,3.61833,5260000.0
2008-01-31 11:07:00,3.61628,3.61946,3.60849,3.60849,6030000.0
2008-01-31 11:08:00,3.61631,3.62015,3.60762,3.62008,6390000.0
2008-01-31 11:09:00,3.61751,3.6206,3.6153,3.6206,4880000.0
2008-01-31 11:10:00,3.61926,3.62067,3.60916,3.61624,8640000.0
2008-01-31 11:11:00,3.62,3.62072,3.60979,3.60979,4510000.0
2008-01-31 11:12:00,3.61499,3.61897,3.61374,3.61623,6020000.0
2008-01-31 11:13:00,3.61696,3.61834,3.61031,3.61073,7140000.0
2008-01-31 11:14:00,3.61629,3.61929,3.61001,3.61763,6770000.0
2008-01-31 11:15:00,3.61986,3.61986,3.60841,3.61509,3780000.0
2008-01-31 11:16:00,3.61962,3.62056,3.6139,3.61538,4880000.0
2008-01-31 11:17:00,3.62042,3.62042,3.60944,3.61533,5640000.0
2008-01-31 11:18:00,3.61516,3.61974,3.60856,3.61517,6390000.0
2008-01-31 11:19:00,3.61577,3.61961,3.60895,3.61056,7130000.0
2008-01-31 11:20:00,3.62,3.62,3.60902,3.61484,6020000.0
2008-01-31 11:21:00,3.61991,3.61991,3.60825,3.61403,10530000.0
2008-01-31 11:22:00,3.61418,3.61982,3.61418,3.61609,5270000.0
2008-01-31 11:23:00,3.61186,3.62154,3.61186,3.62154,7140000.0
2008-01-31 11:24:00,3.61367,3.62204,3.61263,3.62011,12400000.0
2008-01-31 11:25:00,3.62155,3.62155,3.61133,3.62056,5260000.0
2008-01-31 11:26:00,3.61974,3.61974,3.61061,3.6151,6010000.0
2008-01-31 11:27:00,3.61932,3.62155,3.6141,3.62068,5270000.0
2008-01-31 11:28:00,3.61796,3.62419,3.6172,3.62042,11280000.0
2008-01-31 11:29:00,3.61929,3.62302,3.61623,3.62302,6390000.0
2008-01-31 11:30:00,3.61828,3.62114,3.61537,3.62114,5630000.0
2008-01-31 11:31:00,3.62134,3.62205,3.61479,3.62205,7140000.0
2008-01-31 11:32:00,3.61985,3.62007,3.60812,3.61507,12390000.0
2008-01-31 11:33:00,3.61898,3.62291,3.61025,3.62291,5640000.0
2008-01-31 11:34:00,3.62338,3.62338,3.61586,3.62185,4510000.0
2008-01-31 11:35:00,3.62233,3.62233,3.61426,3.61915,7510000.0
2008-01-31 11:36:00,3.62294,3.62294,3.61932,3.62107,6400000.0
2008-01-31 11:37:00,3.62285,3.62343,3.61339,3.62099,3400000.0
2008-01-31 11:38:00,3.61741,3.62284,3.61669,3.62257,6380000.0
2008-01-31 11:39:00,3.6205,3.62251,3.61479,3.61887,6390000.0
2008-01-31 11:40:00,3.62249,3.62249,3.61486,3.62193,6010000.0
2008-01-31 11:41:00,3.61679,3.62427,3.61351,3.62376,8280000.0
2008-01-31 11:42:00,3.62088,3.62255,3.61345,3.61937,4520000.0
2008-01-31 11:43:00,3.62133,3.62432,3.61685,3.62377,6020000.0
2008-01-31 11:44:00,3.62041,3.62135,3.61532,3.61532,3770000.0
2008-01-31 11:45:00,3.62051,3.62052,3.60731,3.62052,4140000.0
2008-01-31 11:46:00,3.62278,3.62278,3.61632,3.62105,5270000.0
2008-01-31 11:47:00,3.62149,3.62176,3.61261,3.61507,8260000.0
2008-01-31 11:48:00,3.62161,3.62275,3.61599,3.62275,7140000.0
2008-01-31 11:49:00,3.6201,3.6228,3.61169,3.61958,11280000.0
2008-01-31 11:50:00,3.61772,3.62222,3.61544,3.61544,7140000.0
2008-01-31 11:51:00,3.62304,3.62304,3.61411,3.6196,6390000.0
2008-01-31 11:52:00,3.62366,3.62366,3.61624,3.62316,4140000.0
2008-01-31 11:53:00,3.61914,3.62317,3.61288,3.62186,10140000.0
2008-01-31 11:54:00,3.62311,3.62311,3.61313,3.61313,5270000.0
2008-01-31 11:55:00,3.62276,3.62311,3.6141,3.61976,6380000.0
2008-01-31 11:56:00,3.62198,3.62254,3.6175,3.6175,5260000.0
2008-01-31 11:57:00,3.62402,3.62402,3.61654,3.61654,5630000.0
2008-01-31 11:58:00,3.61382,3.62216,3.60979,3.61884,8280000.0
2008-01-31 11:59:00,3.62179,3.62179,3.616,3.62151,4890000.0
2008-01-31 12:00:00,3.62035,3.62077,3.61182,3.61733,10900000.0
2008-01-31 12:01:00,3.62198,3.62315,3.61948,3.62083,6400000.0
2008-01-31 12:02:00,3.6211,3.6211,3.61454,3.61661,4890000.0
2008-01-31 12:03:00,3.62094,3.62111,3.61527,3.62028,5260000.0
2008-01-31 12:04:00,3.62033,3.62089,3.61254,3.61895,4880000.0
2008-01-31 12:05:00,3.61601,3.62333,3.61475,3.61475,7140000.0
2008-01-31 12:06:00,3.61057,3.62298,3.61057,3.61625,7140000.0
2008-01-31 12:07:00,3.6204,3.6204,3.6115,3.61604,6010000.0
2008-01-31 12:08:00,3.6139,3.61735,3.61086,3.61392,7510000.0
2008-01-31 12:09:00,3.61781,3.61971,3.6128,3.61935,4880000.0
2008-01-31 12:10:00,3.61128,3.61771,3.60784,3.61344,5250000.0
2008-01-31 12:11:00,3.61796,3.62204,3.61286,3.61542,7130000.0
2008-01-31 12:12:00,3.61689,3.61941,3.6107,3.6107,6390000.0
2008-01-31 12:13:00,3.61919,3.62023,3.60972,3.62023,4150000.0
2008-01-31 12:14:00,3.6181,3.61845,3.60839,3.61465,4510000.0
2008-01-31 12:15:00,3.61941,3.62006,3.60962,3.61697,7140000.0
2008-01-31 12:16:00,3.61775,3.61791,3.60906,3.60906,4890000.0
2008-01-31 12:17:00,3.6118,3.61778,3.61174,3.61313,4890000.0
2008-01-31 12:18:00,3.61836,3.61836,3.60463,3.6135,7900000.0
2008-01-31 12:19:00,3.61717,3.61717,3.60665,3.61647,6390000.0
2008-01-31 12:20:00,3.61692,3.61692,3.60919,3.61667,5630000.0
2008-01-31 12:21:00,3.61832,3.61832,3.60683,3.61312,7130000.0
2008-01-31 12:22:00,3.60943,3.61942,3.60943,3.61747,6000000.0
2008-01-31 12:23:00,3.61638,3.61781,3.60728,3.61658,6390000.0
2008-01-31 12:24:00,3.61243,3.61755,3.61143,3.61313,7150000.0
2008-01-31 12:25:00,3.61683,3.61876,3.60743,3.61648,6770000.0
2008-01-31 12:26:00,3.62075,3.62085,3.61225,3.6193,4510000.0
2008-01-31 12:27:00,3.6163,3.61702,3.6098,3.61702,4510000.0
2008-01-31 12:28:00,3.61275,3.61896,3.60888,3.61596,6770000.0
2008-01-31 12:29:00,3.61393,3.61898,3.61173,3.61898,7900000.0
2008-01-31 12:30:00,3.61094,3.61976,3.61094,3.61586,4890000.0
2008-01-31 12:31:00,3.61582,3.61777,3.61127,3.61331,4510000.0
2008-01-31 12:32:00,3.61431,3.61739,3.60412,3.61056,10150000.0
2008-01-31 12:33:00,3.61772,3.62193,3.60944,3.62018,6760000.0
2008-01-31 12:34:00,3.6142,3.61887,3.6111,3.61887,4510000.0
2008-01-31 12:35:00,3.61654,3.6177,3.60758,3.6107,6020000.0
2008-01-31 12:36:00,3.6186,3.6186,3.60532,3.61621,6770000.0
2008-01-31 12:37:00,3.61936,3.61936,3.61248,3.61579,4140000.0
2008-01-31 12:38:00,3.61419,3.61948,3.60834,3.6146,9010000.0
2008-01-31 12:39:00,3.6158,3.62039,3.61054,3.61721,4890000.0
2008-01-31 12:40:00,3.60928,3.61816,3.60928,3.61185,5260000.0
2008-01-31 12:41:00,3.62093,3.62473,3.61192,3.62081,7140000.0
2008-01-31 12:42:00,3.6184,3.6184,3.60645,3.61832,9760000.0
2008-01-31 12:43:00,3.61939,3.61965,3.6104,3.61478,6010000.0
2008-01-31 12:44:00,3.61378,3.61973,3.61378,3.61465,4140000.0
2008-01-31 12:45:00,3.61801,3.61924,3.60577,3.61924,13540000.0
2008-01-31 12:46:00,3.61237,3.618,3.60691,3.618,4510000.0
2008-01-31 12:47:00,3.61879,3.61924,3.61509,3.61509,4520000.0
2008-01-31 12:48:00,3.61611,3.62022,3.61075,3.61075,5640000.0
2008-01-31 12:49:00,3.6195,3.6207,3.6103,3.61864,7140000.0
2008-01-31 12:50:00,3.61884,3.61949,3.61028,3.61949,6390000.0
2008-01-31 12:51:00,3.61433,3.61844,3.61341,3.61756,5260000.0
2008-01-31 12:52:00,3.61758,3.618,3.6094,3.6094,5630000.0
2008-01-31 12:53:00,3.61828,3.61828,3.60851,3.61382,7890000.0
2008-01-31 12:54:00,3.61994,3.61994,3.60866,3.61235,5260000.0
2008-01-31 12:55:00,3.61845,3.6202,3.61063,3.61952,9020000.0
2008-01-31 12:56:00,3.61413,3.62045,3.61113,3.62038,5640000.0
2008-01-31 12:57:00,3.61894,3.61919,3.60788,3.61296,6400000.0
2008-01-31 12:58:00,3.6193,3.6193,3.60929,3.61818,7160000.0
2008-01-31 12:59:00,3.61346,3.61814,3.61197,3.61648,9770000.0
2008-01-31 13:00:00,3.61107,3.61967,3.60769,3.61855,12390000.0
2008-01-31 13:01:00,3.61098,3.61896,3.60759,3.61039,4890000.0
2008-01-31 13:02:00,3.61817,3.61817,3.60874,3.61535,7130000.0
2008-01-31 13:03:00,3.60712,3.61509,3.60712,3.60712,6380000.0
2008-01-31 13:04:00,3.61618,3.6179,3.60588,3.6179,6760000.0
2008-01-31 13:05:00,3.62052,3.62085,3.61291,3.6147,6010000.0
2008-01-31 13:06:00,3.6144,3.6186,3.61089,3.61499,6390000.0
2008-01-31 13:07:00,3.61031,3.6198,3.60805,3.6198,4890000.0
2008-01-31 13:08:00,3.61463,3.6219,3.61463,3.61658,4890000.0
2008-01-31 13:09:00,3.62199,3.62199,3.6163,3.61651,9020000.0
2008-01-31 13:10:00,3.61782,3.62142,3.61512,3.62142,6390000.0
2008-01-31 13:11:00,3.61921,3.62014,3.61257,3.61921,5630000.0
2008-01-31 13:12:00,3.62034,3.62034,3.61209,3.61402,6770000.0
2008-01-31 13:13:00,3.61709,3.62255,3.61259,3.61259,6760000.0
2008-01-31 13:14:00,3.62232,3.62232,3.60962,3.62035,6400000.0
2008-01-31 13:15:00,3.61987,3.62213,3.61122,3.62169,7900000.0
2008-01-31 13:16:00,3.6213,3.62238,3.61566,3.62051,6390000.0
2008-01-31 13:17:00,3.61813,3.6217,3.61075,3.62029,7520000.0
2008-01-31 13:18:00,3.621,3.62152,3.61105,3.61802,4140000.0
2008-01-31 13:19:00,3.62113,3.62113,3.61377,3.6142,3770000.0
2008-01-31 13:20:00,3.6211,3.62228,3.61524,3.61763,5260000.0
2008-01-31 13:21:00,3.62244,3.62244,3.61447,3.6218,6020000.0
2008-01-31 13:22:00,3.61673,3.62229,3.61673,3.6192,5250000.0
2008-01-31 13:23:00,3.62057,3.62204,3.61198,3.62198,6390000.0
2008-01-31 13:24:00,3.62148,3.62148,3.61079,3.61975,4520000.0
2008-01-31 13:25:00,3.61924,3.62102,3.61584,3.61717,4140000.0
2008-01-31 13:26:00,3.61989,3.62222,3.61606,3.61966,7880000.0
2008-01-31 13:27:00,3.62135,3.62135,3.60998,3.61195,7900000.0
2008-01-31 13:28:00,3.6149,3.62362,3.6149,3.62026,6020000.0
2008-01-31 13:29:00,3.62068,3.62119,3.6123,3.62074,7890000.0
2008-01-31 13:30:00,3.62071,3.62071,3.61235,3.6189,4510000.0
2008-01-31 13:31:00,3.6168,3.62073,3.6136,3.61587,7140000.0
2008-01-31 13:32:00,3.62171,3.62171,3.61222,3.62101,6380000.0
2008-01-31 13:33:00,3.61407,3.61906,3.61378,3.61517,5260000.0
2008-01-31 13:34:00,3.61617,3.6218,3.61226,3.61964,10900000.0
2008-01-31 13:35:00,3.61942,3.62676,3.61279,3.61837,9390000.0
2008-01-31 13:36:00,3.61707,3.62115,3.61626,3.61626,7880000.0
2008-01-31 13:37:00,3.61743,3.62152,3.6114,3.6167,6770000.0
2008-01-31 13:38:00,3.62072,3.62072,3.61278,3.61653,4530000.0
2008-01-31 13:39:00,3.61194,3.62083,3.61146,3.61146,4510000.0
2008-01-31 13:40:00,3.61439,3.62033,3.61349,3.62033,5630000.0
2008-01-31 13:41:00,3.6189,3.62092,3.61207,3.61691,5270000.0
2008-01-31 13:42:00,3.61969,3.61969,3.60929,3.61918,6020000.0
2008-01-31 13:43:00,3.61956,3.61992,3.60975,3.61992,7130000.0
2008-01-31 13:44:00,3.61742,3.61987,3.61427,3.6187,8650000.0
2008-01-31 13:45:00,3.61782,3.62019,3.60844,3.62019,4510000.0
2008-01-31 13:46:00,3.62068,3.62072,3.60993,3.61584,6770000.0
2008-01-31 13:47:00,3.61938,3.62192,3.61032,3.61589,6400000.0
2008-01-31 13:48:00,3.61736,3.621,3.61152,3.621,7510000.0
2008-01-31 13:49:00,3.61613,3.62033,3.60997,3.62033,6760000.0
2008-01-31 13:50:00,3.61388,3.62313,3.61388,3.61692,4890000.0
2008-01-31 13:51:00,3.62029,3.62029,3.61052,3.61103,5630000.0
2008-01-31 13:52:00,3.61988,3.6234,3.61276,3.62116,5650000.0
2008-01-31 13:53:00,3.61517,3.62021,3.61063,3.61863,9030000.0
2008-01-31 13:54:00,3.61836,3.61972,3.60942,3.61429,5260000.0
2008-01-31 13:55:00,3.61116,3.61962,3.61084,3.61962,4880000.0
2008-01-31 13:56:00,3.61999,3.62143,3.61139,3.62106,12760000.0
2008-01-31 13:57:00,3.61569,3.62133,3.61091,3.61597,6390000.0
2008-01-31 13:58:00,3.62032,3.62032,3.60921,3.61393,4880000.0
2008-01-31 13:59:00,3.61497,3.61944,3.61033,3.61903,10160000.0
2008-01-31 14:00:00,3.61818,3.62008,3.61272,3.61535,8260000.0
2008-01-31 14:01:00,3.61888,3.62006,3.61113,3.61113,5260000.0
2008-01-31 14:02:00,3.6154,3.61931,3.61068,3.61599,6010000.0
2008-01-31 14:03:00,3.6195,3.62003,3.61078,3.62003,4880000.0
2008-01-31 14:04:00,3.62043,3.62043,3.61387,3.61946,6390000.0
2008-01-31 14:05:00,3.61309,3.6253,3.6123,3.62205,14640000.0
2008-01-31 14:06:00,3.61575,3.62504,3.61264,3.61474,9760000.0
2008-01-31 14:07:00,3.61399,3.6209,3.61399,3.61556,5640000.0
2008-01-31 14:08:00,3.6154,3.6211,3.61465,3.61863,4140000.0
2008-01-31 14:09:00,3.61943,3.62021,3.60955,3.61097,7510000.0
2008-01-31 14:10:00,3.61939,3.62104,3.61479,3.61479,5260000.0
2008-01-31 14:11:00,3.62099,3.62099,3.60972,3.6137,5640000.0
2008-01-31 14:12:00,3.61627,3.62079,3.61441,3.6193,6020000.0
2008-01-31 14:13:00,3.62042,3.6214,3.61038,3.61358,10140000.0
2008-01-31 14:14:00,3.61637,3.62206,3.61478,3.61903,6030000.0
2008-01-31 14:15:00,3.61679,3.62298,3.61326,3.62102,9390000.0
2008-01-31 14:16:00,3.61916,3.61916,3.6068,3.61371,6020000.0
2008-01-31 14:17:00,3.61909,3.61909,3.60867,3.61596,5640000.0
2008-01-31 14:18:00,3.61033,3.61979,3.61033,3.61963,6380000.0
2008-01-31 14:19:00,3.61997,3.61997,3.60875,3.61003,6020000.0
2008-01-31 14:20:00,3.61376,3.61935,3.61309,3.61935,4510000.0
2008-01-31 14:21:00,3.61548,3.61975,3.61548,3.61975,4140000.0
2008-01-31 14:22:00,3.61121,3.6199,3.60848,3.6199,6020000.0
2008-01-31 14:23:00,3.61548,3.61674,3.60467,3.61389,6760000.0
2008-01-31 14:24:00,3.61678,3.61835,3.60648,3.61612,5260000.0
2008-01-31 14:25:00,3.61342,3.61911,3.61132,3.61772,7520000.0
2008-01-31 14:26:00,3.61356,3.61722,3.60727,3.61325,10910000.0
2008-01-31 14:27:00,3.61192,3.61928,3.61192,3.61928,4890000.0
2008-01-31 14:28:00,3.61812,3.61826,3.61252,3.61309,5250000.0
2008-01-31 14:29:00,3.61808,3.6186,3.6115,3.61263,6030000.0
2008-01-31 14:30:00,3.61726,3.61726,3.60894,3.61264,4140000.0
2008-01-31 14:31:00,3.61863,3.61863,3.60782,3.61096,7510000.0
2008-01-31 14:32:00,3.61411,3.61634,3.6099,3.61634,6020000.0
2008-01-31 14:33:00,3.61698,3.61698,3.60965,3.61589,5260000.0
2008-01-31 14:34:00,3.61667,3.61673,3.60617,3.61639,6010000.0
2008-01-31 14:35:00,3.61758,3.61758,3.60608,3.60996,4510000.0
2008-01-31 14:36:00,3.61585,3.61848,3.61039,3.6132,7510000.0
2008-01-31 14:37:00,3.61371,3.61666,3.60559,3.6157,5640000.0
2008-01-31 14:38:00,3.61233,3.6161,3.60679,3.6125,7510000.0
2008-01-31 14:39:00,3.61253,3.61573,3.60755,3.61137,3780000.0
2008-01-31 14:40:00,3.61434,3.62028,3.60707,3.60707,7510000.0
2008-01-31 14:41:00,3.61806,3.61806,3.6079,3.61578,5650000.0
2008-01-31 14:42:00,3.61757,3.61757,3.60749,3.61194,7130000.0
2008-01-31 14:43:00,3.61328,3.61654,3.6072,3.61268,6010000.0
2008-01-31 14:44:00,3.61273,3.61675,3.60951,3.61184,7880000.0
2008-01-31 14:45:00,3.61623,3.61623,3.6049,3.61212,9020000.0
2008-01-31 14:46:00,3.61181,3.61504,3.60416,3.61504,6760000.0
2008-01-31 14:47:00,3.61271,3.61648,3.60785,3.61648,7510000.0
2008-01-31 14:48:00,3.61644,3.61729,3.60689,3.61729,4890000.0
2008-01-31 14:49:00,3.61486,3.61757,3.61161,3.61198,4520000.0
2008-01-31 14:50:00,3.61797,3.61947,3.60338,3.61164,12420000.0
2008-01-31 14:51:00,3.61623,3.61903,3.61277,3.61776,5630000.0
2008-01-31 14:52:00,3.6112,3.61843,3.6112,3.61554,4510000.0
2008-01-31 14:53:00,3.6193,3.6193,3.60926,3.61576,5270000.0
2008-01-31 14:54:00,3.61815,3.61925,3.60932,3.61373,4890000.0
2008-01-31 14:55:00,3.61571,3.61932,3.60984,3.61932,5270000.0
2008-01-31 14:56:00,3.61899,3.61899,3.60665,3.61436,9000000.0
2008-01-31 14:57:00,3.6137,3.61651,3.60527,3.61249,5630000.0
2008-01-31 14:58:00,3.62056,3.62184,3.61006,3.61553,7520000.0
2008-01-31 14:59:00,3.61797,3.61797,3.60698,3.61152,7520000.0
2008-01-31 15:00:00,3.61597,3.61814,3.60504,3.61814,6000000.0
2008-01-31 15:01:00,3.60948,3.61762,3.60948,3.61117,6770000.0
2008-01-31 15:02:00,3.61902,3.61902,3.60736,3.60851,9030000.0
2008-01-31 15:03:00,3.61499,3.61819,3.61351,3.61377,5270000.0
2008-01-31 15:04:00,3.61687,3.61705,3.61452,3.61533,5250000.0
2008-01-31 15:05:00,3.6181,3.61828,3.60835,3.61734,5260000.0
2008-01-31 15:06:00,3.61902,3.61902,3.6092,3.61893,5640000.0
2008-01-31 15:07:00,3.61911,3.61913,3.61172,3.61854,4890000.0
2008-01-31 15:08:00,3.61815,3.61839,3.61277,3.61839,5260000.0
2008-01-31 15:09:00,3.61225,3.61799,3.60767,3.61799,4510000.0
2008-01-31 15:10:00,3.6093,3.61921,3.6093,3.61445,4880000.0
2008-01-31 15:11:00,3.61256,3.6198,3.61042,3.61042,5630000.0
2008-01-31 15:12:00,3.61824,3.6204,3.61256,3.61648,5250000.0
2008-01-31 15:13:00,3.61968,3.62047,3.60966,3.6192,5260000.0
2008-01-31 15:14:00,3.61522,3.61949,3.60952,3.61824,4890000.0
2008-01-31 15:15:00,3.62032,3.62032,3.60848,3.61148,4510000.0
2008-01-31 15:16:00,3.61657,3.62068,3.61383,3.61867,6390000.0
2008-01-31 15:17:00,3.61964,3.62025,3.61029,3.61334,8650000.0
2008-01-31 15:18:00,3.61719,3.61828,3.60517,3.61243,6390000.0
2008-01-31 15:19:00,3.61952,3.61952,3.60998,3.60998,5630000.0
2008-01-31 15:20:00,3.61771,3.61929,3.60834,3.60834,7140000.0
2008-01-31 15:21:00,3.61763,3.61839,3.61271,3.61525,5630000.0
2008-01-31 15:22:00,3.61988,3.61988,3.6105,3.61882,6400000.0
2008-01-31 15:23:00,3.61651,3.62042,3.60864,3.61963,4140000.0
2008-01-31 15:24:00,3.61746,3.61885,3.61164,3.61164,5260000.0
2008-01-31 15:25:00,3.61862,3.61862,3.61102,3.61296,4140000.0
2008-01-31 15:26:00,3.61796,3.61851,3.60613,3.61552,5260000.0
2008-01-31 15:27:00,3.61624,3.62187,3.60945,3.60945,5650000.0
2008-01-31 15:28:00,3.61908,3.61959,3.6137,3.61459,6010000.0
2008-01-31 15:29:00,3.61871,3.61871,3.60546,3.61786,17290000.0
2008-01-31 15:30:00,3.61927,3.62043,3.6131,3.61907,6000000.0
2008-01-31 15:31:00,3.61853,3.62099,3.61227,3.62099,5630000.0
2008-01-31 15:32:00,3.61912,3.62051,3.61141,3.62051,6000000.0
2008-01-31 15:33:00,3.61223,3.62424,3.61223,3.61836,8270000.0
2008-01-31 15:34:00,3.62055,3.62055,3.61036,3.61417,10140000.0
2008-01-31 15:35:00,3.62278,3.62404,3.61235,3.61235,6770000.0
2008-01-31 15:36:00,3.61842,3.62301,3.61302,3.61685,5630000.0
2008-01-31 15:37:00,3.61987,3.62184,3.61491,3.61676,5260000.0
2008-01-31 15:38:00,3.61802,3.62407,3.61802,3.62297,5280000.0
2008-01-31 15:39:00,3.61956,3.6222,3.61566,3.62111,4520000.0
2008-01-31 15:40:00,3.61779,3.62268,3.61417,3.62236,4890000.0
2008-01-31 15:41:00,3.62074,3.62161,3.61542,3.62056,6760000.0
2008-01-31 15:42:00,3.61675,3.62308,3.61524,3.62224,4140000.0
2008-01-31 15:43:00,3.61887,3.62282,3.61506,3.61506,4880000.0
2008-01-31 15:44:00,3.62103,3.6244,3.61494,3.62281,9410000.0
2008-01-31 15:45:00,3.62167,3.62452,3.61382,3.6232,5650000.0
2008-01-31 15:46:00,3.6163,3.62069,3.61349,3.61921,4140000.0
2008-01-31 15:47:00,3.61673,3.62379,3.61556,3.62271,6020000.0
2008-01-31 15:48:00,3.61158,3.62282,3.61158,3.62203,4140000.0
2008-01-31 15:49:00,3.62145,3.62239,3.61808,3.61808,4880000.0
2008-01-31 15:50:00,3.62171,3.62171,3.61111,3.61685,4520000.0
2008-01-31 15:51:00,3.62099,3.62099,3.6105,3.61675,4510000.0
2008-01-31 15:52:00,3.61886,3.62641,3.61499,3.61499,5630000.0
2008-01-31 15:53:00,3.61271,3.62108,3.61207,3.61628,4510000.0
2008-01-31 15:54:00,3.61604,3.62113,3.61425,3.62113,5260000.0
2008-01-31 15:55:00,3.62124,3.62278,3.61667,3.62201,6750000.0
2008-01-31 15:56:00,3.62231,3.62231,3.61641,3.61686,4140000.0
2008-01-31 15:57:00,3.62189,3.62189,3.61036,3.61948,6770000.0
2008-01-31 15:58:00,3.61882,3.62323,3.61282,3.61846,7890000.0
2008-01-31 15:59:00,3.62201,3.62275,3.61546,3.61888,4880000.0
2008-01-31 16:00:00,3.62306,3.62306,3.61468,3.61888,7520000.0
2008-01-31 16:01:00,3.61741,3.62162,3.61689,3.61701,5270000.0
2008-01-31 16:02:00,3.61956,3.62472,3.61456,3.61456,6380000.0
2008-01-31 16:03:00,3.61928,3.62358,3.61571,3.61924,4140000.0
2008-01-31 16:04:00,3.61951,3.6227,3.6151,3.61895,4890000.0
2008-01-31 16:05:00,3.61834,3.62271,3.61368,3.62166,6390000.0
2008-01-31 16:06:00,3.61453,3.6242,3.61453,3.61818,7140000.0
2008-01-31 16:07:00,3.62269,3.62269,3.61462,3.6219,4140000.0
2008-01-31 16:08:00,3.61572,3.62161,3.61522,3.61651,5260000.0
2008-01-31 16:09:00,3.61872,3.62326,3.61297,3.62188,6010000.0
2008-01-31 16:10:00,3.62163,3.62163,3.61447,3.62043,4140000.0
2008-01-31 16:11:00,3.617,3.62016,3.61131,3.62016,6390000.0
2008-01-31 16:12:00,3.62218,3.62218,3.61446,3.61446,6000000.0
2008-01-31 16:13:00,3.62107,3.62286,3.61546,3.61754,7140000.0
2008-01-31 16:14:00,3.62118,3.62118,3.61537,3.61537,3400000.0
2008-01-31 16:15:00,3.62104,3.62191,3.61473,3.61473,5260000.0
2008-01-31 16:16:00,3.61897,3.62241,3.61575,3.61711,8650000.0
2008-01-31 16:17:00,3.61567,3.62111,3.61567,3.61992,4510000.0
2008-01-31 16:18:00,3.61988,3.621,3.6149,3.621,6380000.0
2008-01-31 16:19:00,3.61099,3.62137,3.61099,3.61616,4510000.0
2008-01-31 16:20:00,3.62213,3.62213,3.6165,3.6165,4510000.0
2008-01-31 16:21:00,3.622,3.622,3.61187,3.62088,5630000.0
2008-01-31 16:22:00,3.62084,3.62084,3.61453,3.62064,6390000.0
2008-01-31 16:23:00,3.6203,3.6203,3.6111,3.61952,7890000.0
2008-01-31 16:24:00,3.62065,3.62301,3.6162,3.61936,5640000.0
2008-01-31 16:25:00,3.61672,3.62249,3.61568,3.62249,4880000.0
2008-01-31 16:26:00,3.62195,3.62195,3.61259,3.62125,4900000.0
2008-01-31 16:27:00,3.61771,3.62348,3.61383,3.62197,7140000.0
2008-01-31 16:28:00,3.62299,3.62299,3.61241,3.6184,5250000.0
2008-01-31 16:29:00,3.61672,3.62203,3.6131,3.62117,5640000.0
2008-01-31 16:30:00,3.61846,3.62258,3.61486,3.61486,10520000.0
2008-01-31 16:31:00,3.61936,3.621,3.61008,3.61489,6760000.0
2008-01-31 16:32:00,3.62138,3.62148,3.61527,3.62108,6390000.0
2008-01-31 16:33:00,3.621,3.621,3.61549,3.61733,4510000.0
2008-01-31 16:34:00,3.62398,3.62429,3.61373,3.615,5640000.0
2008-01-31 16:35:00,3.61835,3.62151,3.61196,3.61196,6750000.0
2008-01-31 16:36:00,3.61939,3.62166,3.61269,3.62166,4510000.0
2008-01-31 16:37:00,3.62316,3.62316,3.6177,3.61934,6760000.0
2008-01-31 16:38:00,3.6148,3.62121,3.61169,3.61546,4880000.0
2008-01-31 16:39:00,3.62209,3.62389,3.61432,3.61432,4510000.0
2008-01-31 16:40:00,3.62089,3.62177,3.61449,3.61515,4880000.0
2008-01-31 16:41:00,3.6202,3.62052,3.60895,3.62002,3400000.0
2008-01-31 16:42:00,3.6146,3.62186,3.61271,3.61884,4510000.0
2008-01-31 16:43:00,3.61591,3.61979,3.60821,3.613,5640000.0
2008-01-31 16:44:00,3.61724,3.61724,3.61045,3.61369,4890000.0
2008-01-31 16:45:00,3.61936,3.61936,3.60773,3.61617,11660000.0
2008-01-31 16:46:00,3.6187,3.61968,3.61263,3.61557,5630000.0
2008-01-31 16:47:00,3.62039,3.62313,3.61132,3.62017,7140000.0
2008-01-31 16:48:00,3.61913,3.62018,3.61058,3.61976,6410000.0
2008-01-31 16:49:00,3.61735,3.62034,3.60892,3.61411,5640000.0
2008-01-31 16:50:00,3.61386,3.61673,3.60647,3.6155,5630000.0
2008-01-31 16:51:00,3.61754,3.61839,3.60742,3.61587,6380000.0
2008-01-31 16:52:00,3.61375,3.62002,3.60971,3.60971,5260000.0
2008-01-31 16:53:00,3.61862,3.62201,3.61176,3.61824,6760000.0
2008-01-31 16:54:00,3.61878,3.61878,3.61108,3.61456,6770000.0
2008-01-31 16:55:00,3.61327,3.61951,3.60973,3.61419,4880000.0
2008-01-31 16:56:00,3.61432,3.62094,3.61047,3.61394,5280000.0
2008-01-31 16:57:00,3.60746,3.61996,3.60746,3.60796,6390000.0
2008-01-31 16:58:00,3.61755,3.61755,3.61201,3.6164,5260000.0
2008-01-31 16:59:00,3.6086,3.61953,3.60773,3.61224,13150000.0
2008-01-31 17:00:00,3.61664,3.61873,3.60884,3.61591,6010000.0
2008-01-31 17:01:00,3.61665,3.61825,3.61141,3.61476,5260000.0
2008-01-31 17:02:00,3.61508,3.61674,3.6112,3.6112,5640000.0
2008-01-31 17:03:00,3.60925,3.6195,3.60903,3.61507,6770000.0
2008-01-31 17:04:00,3.62038,3.62038,3.61258,3.61647,7140000.0
2008-01-31 17:05:00,3.61654,3.61703,3.60757,3.61288,4890000.0
2008-01-31 17:06:00,3.61614,3.6166,3.60746,3.60746,6010000.0
2008-01-31 17:07:00,3.6178,3.61838,3.61229,3.61577,5260000.0
2008-01-31 17:08:00,3.61467,3.61704,3.60623,3.61056,5630000.0
2008-01-31 17:09:00,3.61437,3.6201,3.61005,3.61633,6400000.0
2008-01-31 17:10:00,3.61587,3.62108,3.61072,3.61072,7880000.0
2008-01-31 17:11:00,3.60832,3.61678,3.60495,3.61418,6760000.0
2008-01-31 17:12:00,3.61285,3.61896,3.60904,3.61645,4510000.0
2008-01-31 17:13:00,3.61099,3.6136,3.60614,3.6136,4140000.0
2008-01-31 17:14:00,3.61311,3.61778,3.60669,3.61375,6380000.0
2008-01-31 17:15:00,3.61075,3.61827,3.60995,3.6101,5640000.0
2008-01-31 17:16:00,3.60586,3.61818,3.60586,3.61463,6020000.0
2008-01-31 17:17:00,3.60673,3.61769,3.60673,3.60965,5640000.0
2008-01-31 17:18:00,3.61954,3.61954,3.60458,3.60943,5260000.0
2008-01-31 17:19:00,3.61258,3.6147,3.60439,3.6147,5640000.0
2008-01-31 17:20:00,3.6139,3.61759,3.60682,3.60682,4510000.0
2008-01-31 17:21:00,3.61139,3.61558,3.60953,3.61043,5640000.0
2008-01-31 17:22:00,3.61403,3.61728,3.6091,3.61349,6030000.0
2008-01-31 17:23:00,3.60974,3.61544,3.60974,3.6099,5640000.0
2008-01-31 17:24:00,3.60758,3.61332,3.60743,3.60883,4890000.0
2008-01-31 17:25:00,3.60382,3.6149,3.60382,3.61054,6030000.0
2008-01-31 17:26:00,3.6117,3.61226,3.60256,3.60798,4890000.0
2008-01-31 17:27:00,3.6146,3.61543,3.60585,3.61415,5630000.0
2008-01-31 17:28:00,3.61283,3.61681,3.60527,3.61307,9390000.0
2008-01-31 17:29:00,3.6143,3.61585,3.60694,3.61368,6400000.0
2008-01-31 17:30:00,3.61117,3.61443,3.60278,3.60638,15420000.0
2008-01-31 17:31:00,3.60601,3.61364,3.60601,3.60638,4140000.0
2008-01-31 17:32:00,3.61098,3.61628,3.60281,3.61628,5630000.0
2008-01-31 17:33:00,3.60672,3.61701,3.60672,3.6117,5650000.0
2008-01-31 17:34:00,3.60692,3.60899,3.60297,3.60322,4890000.0
2008-01-31 17:35:00,3.61092,3.61536,3.60704,3.61116,6770000.0
2008-01-31 17:36:00,3.60772,3.6123,3.60309,3.60309,4140000.0
2008-01-31 17:37:00,3.60797,3.61061,3.60152,3.61055,6380000.0
2008-01-31 17:38:00,3.61506,3.617,3.605,3.61196,10150000.0
2008-01-31 17:39:00,3.60941,3.61641,3.60417,3.61293,9390000.0
2008-01-31 17:40:00,3.60939,3.61466,3.60379,3.61466,7130000.0
2008-01-31 17:41:00,3.60977,3.61318,3.60239,3.60647,4140000.0
2008-01-31 17:42:00,3.60542,3.61146,3.60164,3.60535,6380000.0
2008-01-31 17:43:00,3.60924,3.61183,3.60536,3.61183,4140000.0
2008-01-31 17:44:00,3.61105,3.61259,3.60329,3.61004,7130000.0
2008-01-31 17:45:00,3.61098,3.61375,3.6023,3.60767,12420000.0
2008-01-31 17:46:00,3.60601,3.61337,3.60601,3.61177,5270000.0
2008-01-31 17:47:00,3.60794,3.61307,3.60333,3.61091,7130000.0
2008-01-31 17:48:00,3.61433,3.61517,3.60229,3.6097,10520000.0
2008-01-31 17:49:00,3.61014,3.61819,3.60207,3.60207,7900000.0
2008-01-31 17:50:00,3.61131,3.61233,3.59969,3.60377,7510000.0
2008-01-31 17:51:00,3.60936,3.61469,3.60556,3.60902,7900000.0
2008-01-31 17:52:00,3.59841,3.61149,3.59841,3.60914,4890000.0
2008-01-31 17:53:00,3.6059,3.61326,3.60559,3.60712,5630000.0
2008-01-31 17:54:00,3.60238,3.60986,3.60238,3.60973,4890000.0
2008-01-31 17:55:00,3.60639,3.6109,3.60257,3.60829,6760000.0
2008-01-31 17:56:00,3.6087,3.6134,3.60033,3.60386,10900000.0
2008-01-31 17:57:00,3.60552,3.61121,3.59979,3.60671,7510000.0
2008-01-31 17:58:00,3.60472,3.61112,3.60024,3.60676,4140000.0
2008-01-31 17:59:00,3.60898,3.60898,3.6011,3.60281,5630000.0
2008-01-31 18:00:00,3.60345,3.60982,3.59139,3.6024,12030000.0
2008-01-31 18:01:00,3.60148,3.60872,3.59377,3.60452,6390000.0
2008-01-31 18:02:00,3.59585,3.60813,3.59585,3.60364,4510000.0
2008-01-31 18:03:00,3.59861,3.60453,3.59861,3.60269,5640000.0
2008-01-31 18:04:00,3.59478,3.6099,3.59478,3.60646,4880000.0
2008-01-31 18:05:00,3.60136,3.60632,3.59502,3.60218,5260000.0
2008-01-31 18:06:00,3.59594,3.60669,3.59527,3.60139,7510000.0
2008-01-31 18:07:00,3.6032,3.60974,3.6003,3.6003,5640000.0
2008-01-31 18:08:00,3.60122,3.60938,3.60122,3.6047,5250000.0
2008-01-31 18:09:00,3.6082,3.6082,3.59154,3.59444,6390000.0
2008-01-31 18:10:00,3.6043,3.60669,3.59524,3.59524,5250000.0
2008-01-31 18:11:00,3.60952,3.61013,3.60414,3.60607,4890000.0
2008-01-31 18:12:00,3.60464,3.60879,3.59838,3.60524,6390000.0
2008-01-31 18:13:00,3.60621,3.61028,3.59772,3.6064,8640000.0
2008-01-31 18:14:00,3.61272,3.61272,3.59638,3.60178,4140000.0
2008-01-31 18:15:00,3.60601,3.61286,3.60224,3.60454,12030000.0
2008-01-31 18:16:00,3.60205,3.60901,3.60089,3.60328,5250000.0
2008-01-31 18:17:00,3.60127,3.60643,3.59803,3.59952,6390000.0
2008-01-31 18:18:00,3.59793,3.60754,3.59352,3.59909,6010000.0
2008-01-31 18:19:00,3.59523,3.60938,3.59523,3.60371,6400000.0
2008-01-31 18:20:00,3.60314,3.61239,3.60044,3.60694,5280000.0
2008-01-31 18:21:00,3.60684,3.60832,3.60148,3.60391,3770000.0
2008-01-31 18:22:00,3.60482,3.61129,3.60128,3.61129,4880000.0
2008-01-31 18:23:00,3.60475,3.60771,3.59692,3.59692,8260000.0
2008-01-31 18:24:00,3.60447,3.60681,3.59971,3.60354,4890000.0
2008-01-31 18:25:00,3.60071,3.61064,3.60043,3.60043,6390000.0
2008-01-31 18:26:00,3.60267,3.60807,3.59529,3.60294,6010000.0
2008-01-31 18:27:00,3.60495,3.60811,3.59655,3.59655,4140000.0
2008-01-31 18:28:00,3.60024,3.60827,3.60024,3.60242,6000000.0
2008-01-31 18:29:00,3.60535,3.60723,3.59873,3.60217,6760000.0
2008-01-31 18:30:00,3.59508,3.60907,3.59508,3.60175,11290000.0
2008-01-31 18:31:00,3.59662,3.60248,3.59099,3.59696,8660000.0
2008-01-31 18:32:00,3.60158,3.6049,3.59608,3.59675,4880000.0
2008-01-31 18:33:00,3.60331,3.60854,3.59212,3.60151,9010000.0
2008-01-31 18:34:00,3.60231,3.60702,3.59676,3.60043,7140000.0
2008-01-31 18:35:00,3.60196,3.60673,3.59496,3.60232,6010000.0
2008-01-31 18:36:00,3.59902,3.6057,3.59777,3.59779,5250000.0
2008-01-31 18:37:00,3.60755,3.61191,3.59843,3.60424,9030000.0
2008-01-31 18:38:00,3.60094,3.60789,3.59409,3.59409,7130000.0
2008-01-31 18:39:00,3.60167,3.60838,3.59897,3.59897,5270000.0
2008-01-31 18:40:00,3.60515,3.60789,3.59801,3.6034,5260000.0
2008-01-31 18:41:00,3.60509,3.60736,3.60044,3.60268,5630000.0
2008-01-31 18:42:00,3.59677,3.60178,3.59382,3.60133,5270000.0
2008-01-31 18:43:00,3.60509,3.60748,3.59956,3.60504,6770000.0
2008-01-31 18:44:00,3.59852,3.60883,3.59852,3.60398,8640000.0
2008-01-31 18:45:00,3.60377,3.61084,3.59525,3.59956,15410000.0
2008-01-31 18:46:00,3.60393,3.61044,3.59967,3.60572,10510000.0
2008-01-31 18:47:00,3.59936,3.60293,3.59776,3.59776,7130000.0
2008-01-31 18:48:00,3.59884,3.6078,3.59697,3.60272,9410000.0
2008-01-31 18:49:00,3.60587,3.60743,3.5972,3.60324,9400000.0
2008-01-31 18:50:00,3.60293,3.60765,3.59814,3.59864,5260000.0
2008-01-31 18:51:00,3.60209,3.6061,3.59579,3.60059,4890000.0
2008-01-31 18:52:00,3.60251,3.605,3.59285,3.59317,4510000.0
2008-01-31 18:53:00,3.60403,3.60664,3.59458,3.60195,10910000.0
2008-01-31 18:54:00,3.6067,3.60749,3.59603,3.59627,4510000.0
2008-01-31 18:55:00,3.60169,3.60662,3.59995,3.60078,4880000.0
2008-01-31 18:56:00,3.60266,3.60796,3.5969,3.59811,6770000.0
2008-01-31 18:57:00,3.59781,3.60526,3.59781,3.60062,5640000.0
2008-01-31 18:58:00,3.60309,3.6092,3.60104,3.60104,7880000.0
2008-01-31 18:59:00,3.60064,3.60245,3.59141,3.59141,8640000.0
2008-01-31 19:00:00,3.59694,3.6038,3.59466,3.59845,6030000.0
2008-01-31 19:01:00,3.60045,3.60145,3.59004,3.59889,5630000.0
2008-01-31 19:02:00,3.59026,3.60174,3.59026,3.60174,4510000.0
2008-01-31 19:03:00,3.59489,3.60022,3.59338,3.59537,5250000.0
2008-01-31 19:04:00,3.59251,3.60152,3.59234,3.59836,5630000.0
2008-01-31 19:05:00,3.6009,3.6009,3.59036,3.59036,6770000.0
2008-01-31 19:06:00,3.59753,3.60163,3.58912,3.59882,6760000.0
2008-01-31 19:07:00,3.59927,3.60202,3.59602,3.59679,4510000.0
2008-01-31 19:08:00,3.60075,3.60142,3.59441,3.59441,4140000.0
2008-01-31 19:09:00,3.59152,3.60287,3.59152,3.59925,6770000.0
2008-01-31 19:10:00,3.59992,3.6028,3.59307,3.60057,6400000.0
2008-01-31 19:11:00,3.60236,3.60239,3.59709,3.59974,5260000.0
2008-01-31 19:12:00,3.60362,3.60391,3.59381,3.59807,5660000.0
2008-01-31 19:13:00,3.60096,3.60229,3.59323,3.60229,4520000.0
2008-01-31 19:14:00,3.60316,3.60376,3.5934,3.60191,6770000.0
2008-01-31 19:15:00,3.60056,3.60255,3.59068,3.59878,10150000.0
2008-01-31 19:16:00,3.60078,3.60511,3.59842,3.60116,6400000.0
2008-01-31 19:17:00,3.60302,3.60762,3.59634,3.60762,7510000.0
2008-01-31 19:18:00,3.60156,3.60156,3.59332,3.59634,4510000.0
2008-01-31 19:19:00,3.60325,3.60393,3.59227,3.59227,3400000.0
2008-01-31 19:20:00,3.59759,3.60532,3.59759,3.59783,6010000.0
2008-01-31 19:21:00,3.60089,3.60401,3.59392,3.60194,7140000.0
2008-01-31 19:22:00,3.59995,3.60321,3.59299,3.59652,7510000.0
2008-01-31 19:23:00,3.60161,3.60176,3.59237,3.59237,5640000.0
2008-01-31 19:24:00,3.60062,3.60062,3.59065,3.59547,5640000.0
2008-01-31 19:25:00,3.59337,3.60379,3.59337,3.60041,7140000.0
2008-01-31 19:26:00,3.59617,3.60287,3.5899,3.59834,6760000.0
2008-01-31 19:27:00,3.60075,3.60189,3.59177,3.59766,7150000.0
2008-01-31 19:28:00,3.60173,3.60285,3.59567,3.60194,6030000.0
2008-01-31 19:29:00,3.59879,3.60184,3.59738,3.59738,4510000.0
2008-01-31 19:30:00,3.6022,3.60354,3.59852,3.60134,5250000.0
2008-01-31 19:31:00,3.59471,3.60432,3.59471,3.59886,4890000.0
2008-01-31 19:32:00,3.60368,3.60368,3.59793,3.59793,5260000.0
2008-01-31 19:33:00,3.59879,3.60234,3.59541,3.59541,6760000.0
2008-01-31 19:34:00,3.60168,3.60168,3.5913,3.59854,6390000.0
2008-01-31 19:35:00,3.6033,3.6033,3.59438,3.60093,4140000.0
2008-01-31 19:36:00,3.60185,3.60295,3.58903,3.60109,6380000.0
2008-01-31 19:37:00,3.60139,3.60327,3.59778,3.60287,5640000.0
2008-01-31 19:38:00,3.59415,3.60274,3.59415,3.60274,5640000.0
2008-01-31 19:39:00,3.60149,3.60179,3.59588,3.60051,5630000.0
2008-01-31 19:40:00,3.59826,3.602,3.59301,3.59718,4890000.0
2008-01-31 19:41:00,3.60194,3.60194,3.5918,3.59907,4890000.0
2008-01-31 19:42:00,3.59745,3.60119,3.59085,3.59527,4140000.0
2008-01-31 19:43:00,3.60205,3.60271,3.59711,3.59711,3770000.0
2008-01-31 19:44:00,3.60024,3.60149,3.59589,3.60103,5650000.0
2008-01-31 19:45:00,3.59606,3.60256,3.59606,3.599,5260000.0
2008-01-31 19:46:00,3.6014,3.6014,3.59405,3.59405,4140000.0
2008-01-31 19:47:00,3.60029,3.60188,3.59191,3.59865,4520000.0
2008-01-31 19:48:00,3.60348,3.60785,3.59565,3.59907,9780000.0
2008-01-31 19:49:00,3.59109,3.6012,3.59109,3.59267,7140000.0
2008-01-31 19:50:00,3.59601,3.60193,3.59601,3.60061,4880000.0
2008-01-31 19:51:00,3.60041,3.60129,3.59273,3.60129,4510000.0
2008-01-31 19:52:00,3.60117,3.60273,3.59367,3.59414,4880000.0
2008-01-31 19:53:00,3.59915,3.60337,3.59281,3.59756,6400000.0
2008-01-31 19:54:00,3.60164,3.60259,3.59994,3.60259,4890000.0
2008-01-31 19:55:00,3.60151,3.60151,3.59796,3.59982,4510000.0
2008-01-31 19:56:00,3.59887,3.60204,3.59887,3.6006,4880000.0
2008-01-31 19:57:00,3.60031,3.60149,3.59849,3.60089,4890000.0
2008-01-31 19:58:00,3.60236,3.60261,3.59388,3.60261,4880000.0
2008-01-31 19:59:00,3.60339,3.60434,3.59411,3.59411,4510000.0
2008-01-31 20:00:00,3.60325,3.60325,3.59282,3.60185,6380000.0
2008-01-31 20:01:00,3.60162,3.60443,3.59544,3.60439,5270000.0
2008-01-31 20:02:00,3.59835,3.60259,3.59818,3.60231,5260000.0
2008-01-31 20:03:00,3.59762,3.60294,3.59762,3.60294,3010000.0
2008-01-31 20:04:00,3.6002,3.60396,3.59866,3.59905,4140000.0
2008-01-31 20:05:00,3.6018,3.60241,3.59259,3.59427,4510000.0
2008-01-31 20:06:00,3.60019,3.60495,3.59478,3.59765,6000000.0
2008-01-31 20:07:00,3.60095,3.60201,3.59101,3.60193,4510000.0
2008-01-31 20:08:00,3.59367,3.60125,3.59351,3.59984,5640000.0
2008-01-31 20:09:00,3.59805,3.60281,3.59805,3.60263,4510000.0
2008-01-31 20:10:00,3.60248,3.60736,3.59604,3.60415,6020000.0
2008-01-31 20:11:00,3.60069,3.60302,3.59216,3.5936,4890000.0
2008-01-31 20:12:00,3.60219,3.60278,3.5893,3.59615,7890000.0
2008-01-31 20:13:00,3.60097,3.60097,3.5878,3.58934,7510000.0
2008-01-31 20:14:00,3.60013,3.60253,3.59177,3.59327,9010000.0
2008-01-31 20:15:00,3.59758,3.60051,3.58783,3.59996,7520000.0
2008-01-31 20:16:00,3.60408,3.60619,3.59485,3.60383,10150000.0
2008-01-31 20:17:00,3.59903,3.60457,3.59434,3.59434,8640000.0
2008-01-31 20:18:00,3.60174,3.60253,3.59092,3.60253,6760000.0
2008-01-31 20:19:00,3.59662,3.60054,3.59121,3.59124,6010000.0
2008-01-31 20:20:00,3.59407,3.60322,3.59269,3.59727,5270000.0
2008-01-31 20:21:00,3.59646,3.60672,3.59626,3.60226,4520000.0
2008-01-31 20:22:00,3.59386,3.60312,3.59205,3.60204,6380000.0
2008-01-31 20:23:00,3.60343,3.60343,3.5919,3.60153,5630000.0
2008-01-31 20:24:00,3.59192,3.6009,3.5914,3.59665,5250000.0
2008-01-31 20:25:00,3.59473,3.60264,3.59473,3.60264,4880000.0
2008-01-31 20:26:00,3.59781,3.60151,3.593,3.59626,4880000.0
2008-01-31 20:27:00,3.60094,3.60223,3.59748,3.60161,4890000.0
2008-01-31 20:28:00,3.59955,3.60267,3.59032,3.60267,15790000.0
2008-01-31 20:29:00,3.60216,3.60255,3.59708,3.59813,6390000.0
2008-01-31 20:30:00,3.60005,3.60009,3.58949,3.58949,5630000.0
2008-01-31 20:31:00,3.60112,3.60257,3.59119,3.59857,9020000.0
2008-01-31 20:32:00,3.59765,3.60163,3.59298,3.59946,4510000.0
2008-01-31 20:33:00,3.59322,3.60466,3.59226,3.59643,5650000.0
2008-01-31 20:34:00,3.59045,3.60306,3.59045,3.59349,5630000.0
2008-01-31 20:35:00,3.59082,3.60111,3.59082,3.59728,6000000.0
2008-01-31 20:36:00,3.59652,3.60169,3.59182,3.59626,3770000.0
2008-01-31 20:37:00,3.59605,3.60107,3.59417,3.60107,4500000.0
2008-01-31 20:38:00,3.59591,3.60176,3.59194,3.59279,7150000.0
2008-01-31 20:39:00,3.59863,3.60129,3.59454,3.60107,7160000.0
2008-01-31 20:40:00,3.60026,3.60048,3.59009,3.59086,5260000.0
2008-01-31 20:41:00,3.59789,3.60017,3.58778,3.59619,7900000.0
2008-01-31 20:42:00,3.59669,3.60372,3.59416,3.59416,4140000.0
2008-01-31 20:43:00,3.59855,3.6013,3.58972,3.59456,6380000.0
2008-01-31 20:44:00,3.5915,3.60088,3.59118,3.60034,6010000.0
2008-01-31 20:45:00,3.59205,3.60112,3.59205,3.60112,5250000.0
2008-01-31 20:46:00,3.60119,3.60292,3.5897,3.60292,4140000.0
2008-01-31 20:47:00,3.59611,3.60261,3.59225,3.6017,4510000.0
2008-01-31 20:48:00,3.59703,3.60103,3.58868,3.60053,4900000.0
2008-01-31 20:49:00,3.59287,3.59659,3.58834,3.5956,4510000.0
2008-01-31 20:50:00,3.59599,3.60251,3.58798,3.60251,6400000.0
2008-01-31 20:51:00,3.60261,3.60261,3.59046,3.59059,5260000.0
2008-01-31 20:52:00,3.59506,3.59765,3.59395,3.59588,4510000.0
2008-01-31 20:53:00,3.59719,3.59815,3.58692,3.59612,6010000.0
2008-01-31 20:54:00,3.59475,3.59732,3.58751,3.58751,4880000.0
2008-01-31 20:55:00,3.59667,3.59733,3.588,3.59733,5640000.0
2008-01-31 20:56:00,3.59711,3.59871,3.59377,3.59627,5630000.0
2008-01-31 20:57:00,3.59249,3.59845,3.58828,3.59572,6390000.0
2008-01-31 20:58:00,3.59689,3.59782,3.58915,3.59752,6390000.0
2008-01-31 20:59:00,3.5975,3.59833,3.58821,3.59178,6380000.0
2008-01-31 21:00:00,3.59849,3.59849,3.5899,3.59015,2640000.0
2008-01-31 21:01:00,3.59752,3.59776,3.59147,3.59767,4890000.0
2008-01-31 21:02:00,3.59668,3.59698,3.59152,3.59152,4520000.0
2008-01-31 21:03:00,3.59623,3.59762,3.59181,3.59536,6000000.0
2008-01-31 21:04:00,3.59752,3.59869,3.59282,3.59396,5270000.0
2008-01-31 21:05:00,3.59531,3.59642,3.58527,3.59642,9390000.0
2008-01-31 21:06:00,3.59607,3.5967,3.58597,3.58597,6760000.0
2008-01-31 21:07:00,3.59587,3.59587,3.58581,3.59461,4900000.0
2008-01-31 21:08:00,3.59311,3.59641,3.58845,3.59577,6010000.0
2008-01-31 21:09:00,3.59466,3.59612,3.58544,3.59091,7890000.0
2008-01-31 21:10:00,3.5925,3.59779,3.59041,3.59553,7140000.0
2008-01-31 21:11:00,3.59149,3.59521,3.58722,3.59521,6390000.0
2008-01-31 21:12:00,3.59031,3.59637,3.59031,3.59375,4140000.0
2008-01-31 21:13:00,3.59142,3.59816,3.58956,3.59267,5260000.0
2008-01-31 21:14:00,3.59436,3.59821,3.58878,3.59821,9020000.0
2008-01-31 21:15:00,3.59794,3.59794,3.58829,3.59576,4890000.0
2008-01-31 21:16:00,3.59591,3.59809,3.58978,3.59597,6770000.0
2008-01-31 21:17:00,3.598,3.60143,3.58743,3.59276,8650000.0
2008-01-31 21:18:00,3.59111,3.59656,3.59111,3.59568,5640000.0
2008-01-31 21:19:00,3.58633,3.59685,3.58633,3.5946,7150000.0
2008-01-31 21:20:00,3.59637,3.59734,3.59086,3.59086,6010000.0
2008-01-31 21:21:00,3.58984,3.59721,3.58804,3.59219,5260000.0
2008-01-31 21:22:00,3.59573,3.59702,3.59101,3.59539,4890000.0
2008-01-31 21:23:00,3.59549,3.59563,3.58602,3.59525,7900000.0
2008-01-31 21:24:00,3.58612,3.59736,3.58612,3.59135,7530000.0
2008-01-31 21:25:00,3.59035,3.59539,3.58547,3.59083,10510000.0
2008-01-31 21:26:00,3.59574,3.59628,3.58603,3.59116,12030000.0
2008-01-31 21:27:00,3.59562,3.59562,3.58976,3.59284,9020000.0
2008-01-31 21:28:00,3.59132,3.59506,3.58578,3.59496,4880000.0
2008-01-31 21:29:00,3.59174,3.59854,3.58774,3.59526,9390000.0
2008-01-31 21:30:00,3.59722,3.59722,3.58377,3.59282,6400000.0
2008-01-31 21:31:00,3.59435,3.59541,3.59168,3.59494,5630000.0
2008-01-31 21:32:00,3.5941,3.59556,3.58617,3.59429,4890000.0
2008-01-31 21:33:00,3.59016,3.59487,3.58373,3.59455,9020000.0
2008-01-31 21:34:00,3.59147,3.59897,3.5869,3.59556,14290000.0
2008-01-31 21:35:00,3.59012,3.59608,3.59012,3.59334,2270000.0
2008-01-31 21:36:00,3.59489,3.59886,3.59291,3.59291,4140000.0
2008-01-31 21:37:00,3.5935,3.59798,3.59164,3.59798,9400000.0
2008-01-31 21:38:00,3.59793,3.59997,3.59054,3.59946,6000000.0
2008-01-31 21:39:00,3.59664,3.59746,3.59052,3.59495,7140000.0
2008-01-31 21:40:00,3.59543,3.59879,3.59214,3.59821,4890000.0
2008-01-31 21:41:00,3.5975,3.59925,3.59173,3.59689,7130000.0
2008-01-31 21:42:00,3.58749,3.60082,3.58749,3.5961,8640000.0
2008-01-31 21:43:00,3.5965,3.59808,3.58596,3.59255,3380000.0
2008-01-31 21:44:00,3.59597,3.59792,3.58795,3.59596,6390000.0
2008-01-31 21:45:00,3.60053,3.60053,3.5892,3.59286,5640000.0
2008-01-31 21:46:00,3.59583,3.59974,3.58818,3.58818,7130000.0
2008-01-31 21:47:00,3.59293,3.59921,3.59131,3.59921,5250000.0
2008-01-31 21:48:00,3.59445,3.59845,3.59445,3.5982,5260000.0
2008-01-31 21:49:00,3.59285,3.59833,3.59285,3.59828,5260000.0
2008-01-31 21:50:00,3.58683,3.59685,3.58391,3.59685,5650000.0
2008-01-31 21:51:00,3.59607,3.59807,3.58849,3.59236,6020000.0
2008-01-31 21:52:00,3.59782,3.59852,3.58891,3.59381,7130000.0
2008-01-31 21:53:00,3.58837,3.59804,3.58837,3.58837,8640000.0
2008-01-31 21:54:00,3.59872,3.59909,3.59113,3.59909,4140000.0
2008-01-31 21:55:00,3.59707,3.59785,3.59264,3.59331,5630000.0
2008-01-31 21:56:00,3.59785,3.60086,3.59261,3.59875,10520000.0
2008-01-31 21:57:00,3.59326,3.59858,3.58941,3.59721,5260000.0
2008-01-31 21:58:00,3.59813,3.59956,3.58968,3.59278,10140000.0
2008-01-31 21:59:00,3.59644,3.59865,3.59105,3.59512,4880000.0
2008-01-31 22:00:00,3.59931,3.59931,3.58876,3.59235,13530000.0
2008-01-31 22:01:00,3.59745,3.59759,3.58662,3.58809,6770000.0
2008-01-31 22:02:00,3.59698,3.59735,3.58725,3.58725,9770000.0
2008-01-31 22:03:00,3.59844,3.60045,3.58973,3.59677,8650000.0
2008-01-31 22:04:00,3.59779,3.59913,3.58812,3.5901,11630000.0
2008-01-31 22:05:00,3.59837,3.59878,3.58988,3.59649,4140000.0
2008-01-31 22:06:00,3.5959,3.59727,3.59048,3.59214,8270000.0
2008-01-31 22:07:00,3.59752,3.59901,3.58901,3.59652,7140000.0
2008-01-31 22:08:00,3.59568,3.59618,3.5876,3.59582,5630000.0
2008-01-31 22:10:00,3.59244,3.59655,3.58634,3.59655,2640000.0
2008-01-31 22:11:00,3.59107,3.59647,3.58685,3.59197,5260000.0
2008-01-31 22:12:00,3.5906,3.5966,3.5906,3.59101,3770000.0
2008-01-31 22:13:00,3.5979,3.5979,3.58692,3.58692,4890000.0
2008-01-31 22:14:00,3.58666,3.59612,3.58652,3.59611,5630000.0
2008-01-31 22:15:00,3.59765,3.59765,3.58478,3.59434,8630000.0
2008-01-31 22:16:00,3.58593,3.59451,3.58437,3.59026,10150000.0
2008-01-31 22:17:00,3.59451,3.59451,3.58536,3.58565,6390000.0
2008-01-31 22:18:00,3.59241,3.59383,3.58164,3.59262,8280000.0
2008-01-31 22:19:00,3.5904,3.59568,3.58587,3.5948,5650000.0
2008-01-31 22:20:00,3.59138,3.59792,3.58961,3.59569,10910000.0
2008-01-31 22:21:00,3.59145,3.59572,3.58937,3.59572,11270000.0
2008-01-31 22:22:00,3.59503,3.59628,3.5941,3.59628,2270000.0
2008-01-31 22:23:00,3.59452,3.59582,3.58847,3.59573,6390000.0
2008-01-31 22:24:00,3.58802,3.59909,3.58802,3.59273,5270000.0
2008-01-31 22:25:00,3.59491,3.59582,3.58643,3.58643,4890000.0
2008-01-31 22:26:00,3.59634,3.59688,3.59145,3.59648,7140000.0
2008-01-31 22:27:00,3.59621,3.59806,3.58908,3.58908,11660000.0
2008-01-31 22:28:00,3.5946,3.5946,3.5841,3.58966,4140000.0
2008-01-31 22:29:00,3.59091,3.59363,3.58967,3.58967,4130000.0
2008-01-31 22:30:00,3.59724,3.59766,3.58713,3.59578,6020000.0
2008-01-31 22:31:00,3.58994,3.59457,3.58505,3.58961,5650000.0
2008-01-31 22:32:00,3.59094,3.59719,3.5869,3.5869,6390000.0
2008-01-31 22:33:00,3.59184,3.59616,3.58977,3.59504,5260000.0
2008-01-31 22:34:00,3.59526,3.59781,3.58876,3.59599,5280000.0
2008-01-31 22:35:00,3.5906,3.59677,3.58594,3.59128,6020000.0
2008-01-31 22:36:00,3.59564,3.5972,3.58686,3.59486,5630000.0
2008-01-31 22:37:00,3.5919,3.59737,3.58647,3.58647,9030000.0
2008-01-31 22:40:00,3.59424,3.5953,3.58577,3.59014,4140000.0
2008-01-31 22:41:00,3.58652,3.59637,3.58652,3.59335,3380000.0
2008-01-31 22:42:00,3.59591,3.59713,3.59224,3.59395,6770000.0
2008-01-31 22:43:00,3.59036,3.59451,3.58572,3.59398,6770000.0
2008-01-31 22:44:00,3.59196,3.59478,3.58504,3.58571,8280000.0
2008-01-31 22:45:00,3.5962,3.5962,3.58953,3.58953,3770000.0
2008-01-31 22:46:00,3.59385,3.59415,3.58299,3.59415,3390000.0
2008-01-31 22:47:00,3.59333,3.59392,3.58303,3.58379,4900000.0
2008-01-31 22:48:00,3.5965,3.5965,3.58496,3.5911,6400000.0
2008-01-31 22:49:00,3.59215,3.59239,3.58393,3.58452,4890000.0
2008-01-31 22:50:00,3.59143,3.59693,3.58558,3.59489,4890000.0
2008-01-31 22:51:00,3.5944,3.59572,3.587,3.587,4150000.0
2008-01-31 22:52:00,3.59242,3.59628,3.58557,3.59104,4510000.0
2008-01-31 22:53:00,3.59497,3.59497,3.58356,3.59269,4510000.0
2008-01-31 22:54:00,3.589,3.59443,3.589,3.5895,4880000.0
2008-01-31 22:55:00,3.594,3.59583,3.58939,3.59385,6770000.0
2008-01-31 22:56:00,3.59463,3.59647,3.58672,3.59032,3770000.0
2008-01-31 22:57:00,3.5942,3.5942,3.58521,3.58521,3770000.0
2008-01-31 22:58:00,3.59589,3.59752,3.58699,3.59242,4540000.0
2008-01-31 22:59:00,3.59282,3.5942,3.58391,3.58391,4150000.0
2008-01-31 23:00:00,3.59451,3.59533,3.58583,3.58636,5660000.0
2008-01-31 23:01:00,3.59285,3.59381,3.59004,3.59304,2640000.0
2008-01-31 23:02:00,3.59111,3.59375,3.58809,3.58809,3770000.0
2008-01-31 23:03:00,3.59396,3.59414,3.5926,3.59291,5260000.0
2008-01-31 23:04:00,3.59305,3.59328,3.59014,3.59311,4510000.0
2008-01-31 23:05:00,3.5891,3.59461,3.58546,3.59329,6770000.0
2008-01-31 23:06:00,3.59036,3.5941,3.58931,3.59387,4150000.0
2008-01-31 23:07:00,3.59412,3.59412,3.58384,3.59351,4890000.0
2008-01-31 23:08:00,3.59114,3.59373,3.5882,3.59371,5270000.0
2008-01-31 23:09:00,3.59516,3.59746,3.58732,3.59454,6760000.0
2008-01-31 23:10:00,3.59415,3.59565,3.58644,3.58941,7140000.0
2008-01-31 23:11:00,3.59136,3.59389,3.59136,3.59385,4520000.0
2008-01-31 23:12:00,3.58821,3.59611,3.58821,3.5914,4520000.0
2008-01-31 23:13:00,3.59347,3.59347,3.58288,3.58288,3030000.0
2008-01-31 23:15:00,3.58874,3.59337,3.58713,3.58899,7520000.0
2008-01-31 23:16:00,3.59342,3.59401,3.58713,3.59332,4150000.0
2008-01-31 23:17:00,3.59349,3.59488,3.58617,3.59232,5260000.0
2008-01-31 23:18:00,3.58946,3.59272,3.588,3.58823,5270000.0
2008-01-31 23:19:00,3.5937,3.5937,3.5847,3.5847,4890000.0
2008-01-31 23:20:00,3.59296,3.59576,3.5856,3.59458,6400000.0
2008-01-31 23:21:00,3.58812,3.59331,3.58415,3.59278,7130000.0
2008-01-31 23:22:00,3.5833,3.59336,3.5833,3.5833,5260000.0
2008-01-31 23:23:00,3.59336,3.59514,3.58462,3.59514,5640000.0
2008-01-31 23:24:00,3.59009,3.59535,3.58452,3.58452,4910000.0
2008-01-31 23:25:00,3.58918,3.5924,3.58633,3.58793,4880000.0
2008-01-31 23:26:00,3.58916,3.59368,3.58405,3.5896,4140000.0
2008-01-31 23:27:00,3.58788,3.59244,3.58376,3.59221,4890000.0
2008-01-31 23:28:00,3.59379,3.59602,3.58493,3.58493,9010000.0
2008-01-31 23:29:00,3.59032,3.59405,3.58652,3.5917,5650000.0
2008-01-31 23:30:00,3.5957,3.5957,3.58593,3.58883,7130000.0
2008-01-31 23:31:00,3.58879,3.59374,3.58385,3.59219,4150000.0
2008-01-31 23:32:00,3.59171,3.59368,3.58275,3.59185,6390000.0
2008-01-31 23:33:00,3.59072,3.59374,3.5833,3.58559,4510000.0
2008-01-31 23:34:00,3.59104,3.59114,3.5844,3.5904,4140000.0
2008-01-31 23:35:00,3.58803,3.5932,3.58282,3.58282,6020000.0
2008-01-31 23:36:00,3.59166,3.59329,3.58777,3.59082,4150000.0
2008-01-31 23:37:00,3.59203,3.59203,3.58436,3.59077,4510000.0
2008-01-31 23:38:00,3.58548,3.5927,3.58548,3.59213,4890000.0
2008-01-31 23:39:00,3.5925,3.59322,3.58635,3.58635,6770000.0
2008-01-31 23:40:00,3.59232,3.59232,3.58692,3.58692,3770000.0
2008-01-31 23:41:00,3.59049,3.5912,3.58678,3.58678,4140000.0
2008-01-31 23:42:00,3.59087,3.59229,3.58684,3.59099,4880000.0
2008-01-31 23:43:00,3.5822,3.59197,3.5822,3.58766,7920000.0
2008-01-31 23:44:00,3.59105,3.59117,3.58542,3.59117,4520000.0
2008-01-31 23:45:00,3.59469,3.59469,3.58357,3.58739,7160000.0
2008-01-31 23:46:00,3.59091,3.5929,3.5832,3.58751,4890000.0
2008-01-31 23:47:00,3.5844,3.59328,3.5844,3.58607,3010000.0
2008-01-31 23:48:00,3.58743,3.59542,3.58577,3.58635,8650000.0
2008-01-31 23:49:00,3.59252,3.59428,3.5866,3.59167,11290000.0
2008-01-31 23:50:00,3.59214,3.59214,3.58283,3.59062,3770000.0
2008-01-31 23:51:00,3.58199,3.59005,3.58199,3.59005,4880000.0
2008-01-31 23:52:00,3.59206,3.59214,3.5869,3.59141,4890000.0
2008-01-31 23:53:00,3.59128,3.59139,3.58267,3.58672,4510000.0
2008-01-31 23:54:00,3.59004,3.59108,3.58729,3.58999,6380000.0
2008-01-31 23:55:00,3.58933,3.59163,3.58662,3.58746,5260000.0
2008-01-31 23:56:00,3.58743,3.59082,3.58143,3.58368,4150000.0
2008-01-31 23:57:00,3.58046,3.58553,3.58046,3.58553,760000.0
2008-01-31 23:58:00,3.58113,3.59059,3.58113,3.58276,8270000.0
2008-01-31 23:59:00,3.58612,3.59247,3.5836,3.59247,4530000.0
2008-02-01 00:00:00,3.59027,3.59027,3.58234,3.5884,3410000.0
2008-02-01 00:01:00,3.58191,3.59072,3.58191,3.59017,6020000.0
2008-02-01 00:02:00,3.58422,3.59052,3.58422,3.58656,3400000.0
2008-02-01 00:03:00,3.5849,3.59073,3.58228,3.58631,4140000.0
2008-02-01 00:04:00,3.59018,3.59018,3.58088,3.58305,6400000.0
2008-02-01 00:05:00,3.59029,3.59475,3.58501,3.58902,7140000.0
2008-02-01 00:06:00,3.59078,3.59078,3.58068,3.58935,4520000.0
2008-02-01 00:07:00,3.59102,3.59118,3.58206,3.58621,3780000.0
2008-02-01 00:08:00,3.59057,3.59057,3.58264,3.58489,6770000.0
2008-02-01 00:09:00,3.58621,3.59091,3.57935,3.58498,10920000.0
2008-02-01 00:10:00,3.58688,3.59063,3.58554,3.59063,3400000.0
2008-02-01 00:11:00,3.59021,3.59337,3.58241,3.58766,5260000.0
2008-02-01 00:14:00,3.58161,3.59355,3.58161,3.5918,3390000.0
2008-02-01 00:15:00,3.58581,3.58982,3.58581,3.58982,3380000.0
2008-02-01 00:16:00,3.59164,3.59164,3.58224,3.59149,5260000.0
2008-02-01 00:17:00,3.5905,3.59118,3.58622,3.59086,5260000.0
2008-02-01 00:18:00,3.59062,3.59085,3.5861,3.59085,6390000.0
2008-02-01 00:19:00,3.59167,3.59167,3.58622,3.58622,3380000.0
2008-02-01 00:20:00,3.58816,3.5915,3.58456,3.5907,3400000.0
2008-02-01 00:21:00,3.59127,3.59128,3.58602,3.59128,4140000.0
2008-02-01 00:22:00,3.58643,3.59165,3.58599,3.58599,4140000.0
2008-02-01 00:23:00,3.5869,3.59025,3.58167,3.58647,3390000.0
2008-02-01 00:24:00,3.58618,3.59042,3.57989,3.59042,5650000.0
2008-02-01 00:25:00,3.59188,3.59188,3.58265,3.58755,3390000.0
2008-02-01 00:26:00,3.5906,3.59087,3.58615,3.59077,3770000.0
2008-02-01 00:27:00,3.58619,3.59182,3.58495,3.58495,3380000.0
2008-02-01 00:30:00,3.58853,3.59255,3.58271,3.58271,4130000.0
2008-02-01 00:31:00,3.59096,3.59096,3.58135,3.58822,4520000.0
2008-02-01 00:32:00,3.58594,3.59096,3.58147,3.58147,4150000.0
2008-02-01 00:35:00,3.59087,3.59151,3.58453,3.59151,4910000.0
2008-02-01 00:36:00,3.58992,3.59126,3.58571,3.58652,7140000.0
2008-02-01 00:37:00,3.58715,3.59279,3.58715,3.59213,4140000.0
2008-02-01 00:38:00,3.58512,3.59229,3.58129,3.59104,4880000.0
2008-02-01 00:39:00,3.5895,3.59308,3.58822,3.5925,4510000.0
2008-02-01 00:40:00,3.59056,3.59214,3.58549,3.59214,4140000.0
2008-02-01 00:41:00,3.59203,3.59224,3.59081,3.591,4880000.0
2008-02-01 00:42:00,3.58202,3.59289,3.58194,3.59198,6410000.0
2008-02-01 00:43:00,3.59199,3.59199,3.59019,3.59098,4890000.0
2008-02-01 00:44:00,3.59041,3.59221,3.58241,3.59055,6390000.0
2008-02-01 00:45:00,3.59499,3.59499,3.5811,3.58191,3400000.0
2008-02-01 00:46:00,3.58709,3.59769,3.58708,3.58929,4530000.0
2008-02-01 00:47:00,3.58913,3.59202,3.58793,3.58858,2640000.0
2008-02-01 00:48:00,3.59634,3.60971,3.58789,3.60971,5260000.0
2008-02-01 00:49:00,3.59114,3.59356,3.58635,3.59092,4880000.0
2008-02-01 00:50:00,3.5945,3.59675,3.58729,3.59675,4520000.0
2008-02-01 00:51:00,3.5951,3.59595,3.58849,3.59153,6390000.0
2008-02-01 00:52:00,3.59714,3.59764,3.59283,3.59283,3390000.0
2008-02-01 00:53:00,3.6026,3.60951,3.59727,3.59929,6010000.0
2008-02-01 00:55:00,3.59665,3.59665,3.58554,3.59515,4880000.0
2008-02-01 00:56:00,3.58737,3.60452,3.58737,3.58907,5270000.0
2008-02-01 00:57:00,3.59211,3.59516,3.5862,3.59087,5260000.0
2008-02-01 00:58:00,3.59588,3.59752,3.58746,3.59532,4880000.0
2008-02-01 00:59:00,3.59593,3.59664,3.5908,3.59632,4510000.0
2008-02-01 01:00:00,3.60089,3.60483,3.59055,3.59337,8270000.0
2008-02-01 01:01:00,3.59167,3.59982,3.58803,3.59115,6020000.0
2008-02-01 01:02:00,3.5947,3.59599,3.58645,3.58645,5260000.0
2008-02-01 01:03:00,3.58835,3.59595,3.58621,3.59595,7900000.0
2008-02-01 01:05:00,3.59062,3.59549,3.58625,3.58661,4510000.0
2008-02-01 01:06:00,3.59917,3.60977,3.59123,3.59123,4520000.0
2008-02-01 01:07:00,3.5915,3.596,3.58615,3.59464,5630000.0
2008-02-01 01:08:00,3.58713,3.59651,3.58713,3.59647,4510000.0
2008-02-01 01:09:00,3.59692,3.59741,3.58804,3.5934,6020000.0
2008-02-01 01:10:00,3.59126,3.59644,3.58954,3.59446,7510000.0
2008-02-01 01:11:00,3.59611,3.60227,3.59409,3.59409,4890000.0
2008-02-01 01:12:00,3.59726,3.59728,3.58788,3.58788,7150000.0
2008-02-01 01:13:00,3.59499,3.59539,3.58688,3.59515,4880000.0
2008-02-01 01:14:00,3.59583,3.59583,3.58656,3.58692,9020000.0
2008-02-01 01:15:00,3.59955,3.60926,3.59955,3.6025,5260000.0
2008-02-01 01:16:00,3.5915,3.59493,3.59025,3.59423,3770000.0
2008-02-01 01:17:00,3.59464,3.59533,3.58437,3.59533,6760000.0
2008-02-01 01:19:00,3.58967,3.59603,3.58735,3.58735,4890000.0
2008-02-01 01:20:00,3.59217,3.60721,3.59208,3.59208,7890000.0
2008-02-01 01:21:00,3.59416,3.59416,3.58561,3.58561,6000000.0
2008-02-01 01:22:00,3.59292,3.59498,3.58512,3.59498,4880000.0
2008-02-01 01:23:00,3.59836,3.6081,3.59021,3.6081,5260000.0
2008-02-01 01:24:00,3.59635,3.59652,3.58733,3.59142,5280000.0
2008-02-01 01:25:00,3.59887,3.60477,3.59034,3.59034,4510000.0
2008-02-01 01:26:00,3.59041,3.59657,3.58687,3.59657,3030000.0
2008-02-01 01:27:00,3.60411,3.60411,3.59173,3.59173,3380000.0
2008-02-01 01:28:00,3.59165,3.60722,3.59047,3.59543,4880000.0
2008-02-01 01:29:00,3.596,3.59694,3.59106,3.59438,5270000.0
2008-02-01 01:30:00,3.58691,3.60872,3.58691,3.59333,7140000.0
2008-02-01 01:31:00,3.58768,3.60171,3.58768,3.59808,7140000.0
2008-02-01 01:32:00,3.59626,3.6007,3.58826,3.58826,6770000.0
2008-02-01 01:33:00,3.59815,3.60662,3.58864,3.59284,5640000.0
2008-02-01 01:34:00,3.58939,3.59468,3.58939,3.58966,3010000.0
2008-02-01 01:35:00,3.59274,3.59872,3.58809,3.59713,6390000.0
2008-02-01 01:36:00,3.59278,3.61097,3.59278,3.61097,3760000.0
2008-02-01 01:37:00,3.5964,3.5964,3.58719,3.58719,7130000.0
2008-02-01 01:38:00,3.59538,3.59575,3.58597,3.59518,9390000.0
2008-02-01 01:39:00,3.59478,3.5963,3.59107,3.59626,4510000.0
2008-02-01 01:40:00,3.59282,3.6087,3.59282,3.59746,5270000.0
2008-02-01 01:41:00,3.59095,3.59615,3.58624,3.58671,8270000.0
2008-02-01 01:42:00,3.59535,3.59638,3.58966,3.58966,4890000.0
2008-02-01 01:43:00,3.59031,3.59625,3.59031,3.59625,2640000.0
2008-02-01 01:44:00,3.59607,3.6068,3.5897,3.5897,6010000.0
2008-02-01 01:45:00,3.59483,3.59981,3.59264,3.59638,5630000.0
2008-02-01 01:46:00,3.58987,3.59674,3.58987,3.59586,3400000.0
2008-02-01 01:47:00,3.59511,3.59511,3.59376,3.59376,1500000.0
2008-02-01 01:48:00,3.59752,3.61084,3.59445,3.61084,6020000.0
2008-02-01 01:50:00,3.59691,3.59691,3.58689,3.5912,7510000.0
2008-02-01 01:51:00,3.59988,3.60426,3.59389,3.59389,7140000.0
2008-02-01 01:52:00,3.5874,3.59677,3.5874,3.59677,5640000.0
2008-02-01 01:53:00,3.58899,3.59486,3.58567,3.58711,6020000.0
2008-02-01 01:54:00,3.59325,3.60887,3.59325,3.60887,4520000.0
2008-02-01 01:55:00,3.59664,3.59808,3.58812,3.59541,7140000.0
2008-02-01 01:56:00,3.59586,3.59591,3.58712,3.58712,5640000.0
2008-02-01 01:57:00,3.59743,3.59805,3.59071,3.59071,5630000.0
2008-02-01 01:58:00,3.59076,3.59617,3.5842,3.59617,9400000.0
2008-02-01 02:00:00,3.59504,3.59621,3.59168,3.59545,3760000.0
2008-02-01 02:01:00,3.59273,3.59273,3.58656,3.59115,4510000.0
2008-02-01 02:02:00,3.60166,3.60775,3.5921,3.5921,3770000.0
2008-02-01 02:03:00,3.59696,3.59696,3.58857,3.59588,4890000.0
2008-02-01 02:04:00,3.59645,3.5966,3.59173,3.59181,4530000.0
2008-02-01 02:05:00,3.60683,3.60686,3.59902,3.59902,1890000.0
2008-02-01 02:06:00,3.59475,3.59558,3.58681,3.58681,2270000.0
2008-02-01 02:07:00,3.59119,3.59438,3.58842,3.59438,3770000.0
2008-02-01 02:08:00,3.59445,3.59531,3.59035,3.59093,4880000.0
2008-02-01 02:09:00,3.59499,3.59507,3.58927,3.59112,3400000.0
2008-02-01 02:10:00,3.59515,3.60704,3.59515,3.60021,4140000.0
2008-02-01 02:11:00,3.59282,3.59923,3.5897,3.59726,7540000.0
2008-02-01 02:12:00,3.59116,3.59639,3.59098,3.59373,5270000.0
2008-02-01 02:13:00,3.61438,3.61438,3.60483,3.60973,3380000.0
2008-02-01 02:14:00,3.59661,3.59662,3.59107,3.59274,4880000.0
2008-02-01 02:15:00,3.59463,3.59861,3.59117,3.59117,5260000.0
2008-02-01 02:16:00,3.5874,3.59532,3.5874,3.59532,4150000.0
2008-02-01 02:17:00,3.59568,3.60848,3.59464,3.59464,5270000.0
2008-02-01 02:18:00,3.58685,3.59606,3.58671,3.59183,8650000.0
2008-02-01 02:19:00,3.59234,3.59775,3.58848,3.59717,5260000.0
2008-02-01 02:20:00,3.59374,3.59374,3.5852,3.58879,3010000.0
2008-02-01 02:21:00,3.58455,3.59196,3.58255,3.58735,7140000.0
2008-02-01 02:22:00,3.59745,3.60667,3.59105,3.5912,4880000.0
2008-02-01 02:23:00,3.58586,3.59291,3.5826,3.59116,5260000.0
2008-02-01 02:24:00,3.59166,3.59331,3.58608,3.59297,5660000.0
2008-02-01 02:25:00,3.59236,3.59273,3.58738,3.59273,5650000.0
2008-02-01 02:26:00,3.59203,3.60095,3.59202,3.59455,3400000.0
2008-02-01 02:27:00,3.58667,3.595,3.58654,3.59419,9020000.0
2008-02-01 02:28:00,3.58817,3.59052,3.58283,3.58988,6770000.0
2008-02-01 02:29:00,3.5978,3.6031,3.59019,3.59019,4150000.0
2008-02-01 02:30:00,3.59573,3.59603,3.58514,3.5933,7900000.0
2008-02-01 02:31:00,3.59159,3.59395,3.58445,3.58817,7510000.0
2008-02-01 02:32:00,3.58858,3.60086,3.58789,3.59489,5640000.0
2008-02-01 02:33:00,3.58521,3.59134,3.58521,3.58955,7150000.0
2008-02-01 02:34:00,3.58565,3.59403,3.58565,3.58832,6010000.0
2008-02-01 02:35:00,3.58808,3.60284,3.58808,3.58854,4890000.0
2008-02-01 02:36:00,3.58534,3.59169,3.58347,3.59146,7130000.0
2008-02-01 02:37:00,3.58627,3.59417,3.58627,3.59377,6760000.0
2008-02-01 02:38:00,3.5884,3.5926,3.58772,3.58828,3010000.0
2008-02-01 02:39:00,3.59152,3.59203,3.58189,3.58923,4890000.0
2008-02-01 02:40:00,3.58728,3.59154,3.58524,3.59089,6020000.0
2008-02-01 02:41:00,3.60764,3.61018,3.5895,3.59423,4530000.0
2008-02-01 02:42:00,3.59159,3.59305,3.58794,3.58794,6020000.0
2008-02-01 02:44:00,3.59326,3.59326,3.58587,3.59228,5250000.0
2008-02-01 02:45:00,3.59564,3.59564,3.58471,3.58876,12390000.0
2008-02-01 02:46:00,3.59207,3.59351,3.58418,3.59351,4520000.0
2008-02-01 02:47:00,3.59063,3.60968,3.59063,3.60968,4140000.0
2008-02-01 02:49:00,3.58842,3.59535,3.58842,3.58933,4890000.0
2008-02-01 02:50:00,3.5884,3.59564,3.5853,3.59325,3760000.0
2008-02-01 02:51:00,3.59215,3.59355,3.58719,3.59355,3390000.0
2008-02-01 02:52:00,3.58853,3.59225,3.58638,3.59225,4150000.0
2008-02-01 02:53:00,3.60881,3.60881,3.59003,3.59449,4530000.0
2008-02-01 02:54:00,3.58783,3.59438,3.58688,3.58842,6770000.0
2008-02-01 02:55:00,3.58978,3.59787,3.58515,3.58945,5660000.0
2008-02-01 02:56:00,3.58846,3.59481,3.58481,3.59388,4880000.0
2008-02-01 02:57:00,3.59335,3.60309,3.59241,3.59733,4140000.0
2008-02-01 02:58:00,3.58371,3.59163,3.58206,3.58779,5650000.0
2008-02-01 02:59:00,3.59207,3.59245,3.58475,3.59245,4140000.0
2008-02-01 03:00:00,3.59267,3.59536,3.58496,3.59309,6400000.0
2008-02-01 03:01:00,3.59339,3.59339,3.58838,3.59291,3400000.0
2008-02-01 03:02:00,3.59321,3.59321,3.58368,3.5878,4140000.0
2008-02-01 03:03:00,3.58829,3.6104,3.58829,3.6104,3780000.0
2008-02-01 03:05:00,3.59129,3.59308,3.58394,3.58394,4520000.0
2008-02-01 03:06:00,3.59323,3.59323,3.58354,3.58772,4520000.0
2008-02-01 03:07:00,3.59444,3.59606,3.58782,3.5917,5650000.0
2008-02-01 03:08:00,3.58384,3.59333,3.58384,3.58833,4890000.0
2008-02-01 03:09:00,3.60936,3.60936,3.5899,3.5899,4140000.0
2008-02-01 03:10:00,3.58771,3.59285,3.58565,3.59254,4150000.0
2008-02-01 03:11:00,3.58376,3.59372,3.58376,3.59241,5280000.0
2008-02-01 03:12:00,3.59145,3.61278,3.58842,3.61278,6410000.0
2008-02-01 03:13:00,3.59179,3.59268,3.58769,3.59157,3400000.0
2008-02-01 03:14:00,3.59394,3.59428,3.58832,3.58847,5270000.0
2008-02-01 03:15:00,3.59207,3.59498,3.59038,3.59449,4150000.0
2008-02-01 03:16:00,3.5941,3.5952,3.58446,3.58794,12780000.0
2008-02-01 03:17:00,3.59133,3.59314,3.588,3.59314,3380000.0
2008-02-01 03:18:00,3.59685,3.60633,3.58476,3.59331,4140000.0
2008-02-01 03:19:00,3.58901,3.5938,3.584,3.584,4890000.0
2008-02-01 03:20:00,3.58957,3.59344,3.58416,3.59118,6390000.0
2008-02-01 03:21:00,3.59332,3.59332,3.58781,3.5921,3400000.0
2008-02-01 03:23:00,3.59326,3.59326,3.58339,3.59169,6770000.0
2008-02-01 03:24:00,3.59826,3.59826,3.58731,3.5904,4510000.0
2008-02-01 03:25:00,3.58839,3.59326,3.58393,3.58848,6020000.0
2008-02-01 03:26:00,3.59383,3.59481,3.58526,3.59311,4520000.0
2008-02-01 03:27:00,3.5887,3.59309,3.58843,3.58843,3380000.0
2008-02-01 03:28:00,3.60858,3.60858,3.58517,3.59388,2640000.0
2008-02-01 03:29:00,3.58901,3.59204,3.58901,3.59178,5260000.0
2008-02-01 03:30:00,3.5953,3.5967,3.58601,3.59411,9780000.0
2008-02-01 03:31:00,3.59168,3.593,3.58317,3.593,7140000.0
2008-02-01 03:32:00,3.58448,3.61156,3.58448,3.61156,6020000.0
2008-02-01 03:35:00,3.58862,3.59422,3.58431,3.59377,5250000.0
2008-02-01 03:37:00,3.59333,3.5943,3.58705,3.59321,6380000.0
2008-02-01 03:38:00,3.5868,3.60522,3.5868,3.59826,4140000.0
2008-02-01 03:39:00,3.58758,3.59384,3.58758,3.59365,4890000.0
2008-02-01 03:40:00,3.58921,3.60698,3.58921,3.5971,4500000.0
2008-02-01 03:41:00,3.58938,3.59286,3.58598,3.58758,4140000.0
2008-02-01 03:42:00,3.59914,3.6044,3.58497,3.58497,6000000.0
2008-02-01 03:43:00,3.58914,3.59611,3.58663,3.59448,4140000.0
2008-02-01 03:44:00,3.59247,3.59614,3.58695,3.59326,4520000.0
2008-02-01 03:45:00,3.59641,3.59682,3.58742,3.59571,7900000.0
2008-02-01 03:46:00,3.5946,3.60909,3.5946,3.59589,4150000.0
2008-02-01 03:47:00,3.58824,3.59332,3.58824,3.58858,3010000.0
2008-02-01 03:48:00,3.59882,3.60557,3.59356,3.5969,4500000.0
2008-02-01 03:49:00,3.58806,3.59463,3.5876,3.5925,4890000.0
2008-02-01 03:50:00,3.592,3.60544,3.59057,3.59745,4150000.0
2008-02-01 03:51:00,3.59365,3.59431,3.58845,3.59412,2650000.0
2008-02-01 03:52:00,3.5932,3.5932,3.58753,3.59283,3010000.0
2008-02-01 03:53:00,3.59335,3.60553,3.59169,3.59169,4140000.0
2008-02-01 03:54:00,3.59424,3.59458,3.58454,3.59285,3750000.0
2008-02-01 03:55:00,3.58862,3.59364,3.58862,3.58879,4890000.0
2008-02-01 03:56:00,3.5948,3.60706,3.59103,3.59103,4130000.0
2008-02-01 03:57:00,3.58619,3.59236,3.58619,3.59236,4140000.0
2008-02-01 03:58:00,3.59615,3.61626,3.59548,3.6069,7140000.0
2008-02-01 03:59:00,3.58712,3.59206,3.58702,3.58765,4890000.0
2008-02-01 04:00:00,3.59551,3.59551,3.58766,3.59255,7890000.0
2008-02-01 04:01:00,3.59497,3.61322,3.58651,3.58651,9020000.0
2008-02-01 04:02:00,3.58852,3.5938,3.58784,3.58871,3030000.0
2008-02-01 04:03:00,3.58734,3.59362,3.58401,3.58765,7890000.0
2008-02-01 04:04:00,3.5904,3.60552,3.58637,3.58637,5270000.0
2008-02-01 04:05:00,3.58794,3.59285,3.58689,3.59285,4510000.0
2008-02-01 04:06:00,3.59373,3.59469,3.58725,3.58725,2640000.0
2008-02-01 04:07:00,3.60254,3.60254,3.59042,3.59042,5280000.0
2008-02-01 04:08:00,3.58705,3.59098,3.58278,3.58733,4890000.0
2008-02-01 04:09:00,3.59575,3.60977,3.59239,3.60977,6390000.0
2008-02-01 04:10:00,3.58326,3.59262,3.58326,3.59153,7150000.0
2008-02-01 04:12:00,3.60663,3.60746,3.58897,3.5911,6380000.0
2008-02-01 04:13:00,3.59261,3.59261,3.59247,3.59247,760000.0
2008-02-01 04:14:00,3.61328,3.61469,3.60918,3.61084,8250000.0
2008-02-01 04:15:00,3.59372,3.59542,3.58602,3.58914,8250000.0
2008-02-01 04:16:00,3.59412,3.60188,3.58812,3.59043,6760000.0
2008-02-01 04:17:00,3.59277,3.59355,3.58425,3.59299,5650000.0
2008-02-01 04:18:00,3.59177,3.59362,3.58404,3.58813,4510000.0
2008-02-01 04:19:00,3.59354,3.60405,3.5843,3.60405,5630000.0
2008-02-01 04:20:00,3.58149,3.5935,3.58149,3.58927,5630000.0
2008-02-01 04:21:00,3.58787,3.59285,3.58116,3.59285,7510000.0
2008-02-01 04:22:00,3.59591,3.60826,3.59591,3.59623,6020000.0
2008-02-01 04:23:00,3.59096,3.59338,3.58837,3.59187,4900000.0
2008-02-01 04:24:00,3.59422,3.59797,3.5853,3.58972,9770000.0
2008-02-01 04:27:00,3.59631,3.60766,3.59079,3.59079,4890000.0
2008-02-01 04:28:00,3.58763,3.59242,3.58321,3.58362,5260000.0
2008-02-01 04:29:00,3.60503,3.60503,3.58649,3.59461,4140000.0
2008-02-01 04:30:00,3.59695,3.61235,3.59695,3.61235,6010000.0
2008-02-01 04:35:00,3.58959,3.60002,3.58895,3.58895,5260000.0
2008-02-01 04:36:00,3.59067,3.61027,3.58772,3.59141,7900000.0
2008-02-01 04:37:00,3.59233,3.59386,3.58534,3.59386,4130000.0
2008-02-01 04:38:00,3.59729,3.60931,3.59459,3.59575,4890000.0
2008-02-01 04:39:00,3.58588,3.59051,3.58588,3.58921,1140000.0
2008-02-01 04:40:00,3.59,3.60881,3.58956,3.60881,3010000.0
2008-02-01 04:41:00,3.59443,3.59443,3.58836,3.59095,3010000.0
2008-02-01 04:42:00,3.59004,3.61164,3.59004,3.60994,8660000.0
2008-02-01 04:45:00,3.59677,3.59742,3.58783,3.58832,12430000.0
2008-02-01 04:47:00,3.59225,3.59333,3.58377,3.58796,6770000.0
2008-02-01 04:49:00,3.59059,3.5944,3.58496,3.58871,5630000.0
2008-02-01 04:50:00,3.59153,3.60896,3.58847,3.58847,5640000.0
2008-02-01 04:51:00,3.61005,3.61005,3.5855,3.59269,4140000.0
2008-02-01 04:52:00,3.59382,3.61036,3.58908,3.60784,6380000.0
2008-02-01 04:53:00,3.59333,3.60912,3.59333,3.59588,5630000.0
2008-02-01 04:54:00,3.59457,3.60806,3.59457,3.59607,3760000.0
2008-02-01 04:55:00,3.5933,3.5933,3.5933,3.5933,750000.0
2008-02-01 04:56:00,3.58881,3.5929,3.58436,3.58791,10520000.0
2008-02-01 04:57:00,3.58656,3.60452,3.58656,3.60347,8250000.0
2008-02-01 04:59:00,3.58568,3.60906,3.58568,3.59245,10510000.0
2008-02-01 05:00:00,3.59888,3.60675,3.59166,3.59394,13140000.0
2008-02-01 05:01:00,3.58629,3.59324,3.58618,3.58618,7880000.0
2008-02-01 05:02:00,3.61166,3.61166,3.58705,3.59503,7510000.0
2008-02-01 05:03:00,3.58967,3.60777,3.58967,3.59623,7500000.0
2008-02-01 05:04:00,3.59151,3.5937,3.58701,3.5875,8640000.0
2008-02-01 05:05:00,3.58903,3.59364,3.58584,3.59364,6010000.0
2008-02-01 05:07:00,3.59217,3.59217,3.58615,3.58771,6010000.0
2008-02-01 05:08:00,3.5879,3.59317,3.5879,3.59317,4520000.0
2008-02-01 05:09:00,3.59229,3.59245,3.58898,3.58898,3010000.0
2008-02-01 05:10:00,3.59282,3.5933,3.58824,3.58824,4880000.0
2008-02-01 05:11:00,3.59244,3.59507,3.58702,3.5894,8270000.0
2008-02-01 05:12:00,3.5962,3.6082,3.58915,3.58915,5260000.0
2008-02-01 05:13:00,3.58309,3.59231,3.58208,3.58803,9030000.0
2008-02-01 05:14:00,3.6071,3.6071,3.59056,3.59056,4140000.0
2008-02-01 05:15:00,3.60133,3.60733,3.59084,3.59084,3770000.0
2008-02-01 05:16:00,3.58855,3.6116,3.58855,3.59209,7890000.0
2008-02-01 05:17:00,3.59328,3.59328,3.58819,3.59218,6380000.0
2008-02-01 05:18:00,3.59464,3.60559,3.5931,3.59846,3010000.0
2008-02-01 05:19:00,3.59196,3.5924,3.5847,3.58711,4900000.0
2008-02-01 05:20:00,3.61118,3.61118,3.59145,3.59519,6020000.0
2008-02-01 05:21:00,3.58946,3.61095,3.58946,3.59,7150000.0
2008-02-01 05:22:00,3.59262,3.59262,3.58232,3.58546,6010000.0
2008-02-01 05:23:00,3.59004,3.60907,3.59003,3.59042,14290000.0
2008-02-01 05:24:00,3.5921,3.60233,3.5921,3.59583,4130000.0
2008-02-01 05:25:00,3.588,3.59113,3.58165,3.58691,5630000.0
2008-02-01 05:26:00,3.58724,3.59335,3.58316,3.58817,7510000.0
2008-02-01 05:27:00,3.59735,3.60552,3.58939,3.58939,7140000.0
2008-02-01 05:28:00,3.59623,3.60613,3.59306,3.59306,7150000.0
2008-02-01 05:29:00,3.58344,3.5931,3.58344,3.5931,4880000.0
2008-02-01 05:30:00,3.59635,3.59635,3.58462,3.59329,8640000.0
2008-02-01 05:31:00,3.59314,3.59353,3.58651,3.59199,8280000.0
2008-02-01 05:32:00,3.5894,3.59559,3.58517,3.59394,5270000.0
2008-02-01 05:33:00,3.59369,3.60591,3.58514,3.59294,4880000.0
2008-02-01 05:34:00,3.59312,3.59312,3.58782,3.59151,4130000.0
2008-02-01 05:35:00,3.5932,3.5932,3.58798,3.59261,5260000.0
2008-02-01 05:36:00,3.59037,3.59398,3.58616,3.5904,6390000.0
2008-02-01 05:37:00,3.58844,3.5918,3.57955,3.58615,8640000.0
2008-02-01 05:38:00,3.59363,3.60513,3.58867,3.58867,5270000.0
2008-02-01 05:39:00,3.59247,3.59247,3.58178,3.58517,16160000.0
2008-02-01 05:40:00,3.59281,3.59344,3.58472,3.59344,2270000.0
2008-02-01 05:42:00,3.59325,3.59325,3.58675,3.59257,6000000.0
2008-02-01 05:44:00,3.58889,3.60349,3.58889,3.59256,4130000.0
2008-02-01 05:45:00,3.59692,3.59692,3.58909,3.59377,3390000.0
2008-02-01 05:46:00,3.59628,3.61024,3.59469,3.59469,6390000.0
2008-02-01 05:47:00,3.59165,3.59314,3.58373,3.58373,6770000.0
2008-02-01 05:48:00,3.59199,3.60965,3.59183,3.59238,7140000.0
2008-02-01 05:49:00,3.58985,3.5919,3.58066,3.59053,7140000.0
2008-02-01 05:50:00,3.59321,3.59331,3.58787,3.59233,6000000.0
2008-02-01 05:54:00,3.58263,3.59366,3.58048,3.58048,7900000.0
2008-02-01 05:55:00,3.59213,3.59213,3.58572,3.58575,2260000.0
2008-02-01 05:56:00,3.59336,3.5934,3.58883,3.59208,6380000.0
2008-02-01 05:57:00,3.59531,3.61327,3.59531,3.61327,4130000.0
2008-02-01 05:59:00,3.59167,3.59187,3.58495,3.58761,3390000.0
2008-02-01 06:00:00,3.59627,3.59627,3.58477,3.59313,9770000.0
2008-02-01 06:01:00,3.5927,3.59499,3.58958,3.58986,6760000.0
2008-02-01 06:02:00,3.59344,3.59392,3.58669,3.58669,10520000.0
2008-02-01 06:03:00,3.58699,3.5935,3.58699,3.59243,6020000.0
2008-02-01 06:04:00,3.59308,3.59334,3.58374,3.59334,7130000.0
2008-02-01 06:05:00,3.58925,3.59233,3.58775,3.59128,4520000.0
2008-02-01 06:06:00,3.59234,3.59267,3.58479,3.59267,4130000.0
2008-02-01 06:08:00,3.59265,3.59343,3.58773,3.59307,5630000.0
2008-02-01 06:10:00,3.58889,3.59604,3.58766,3.59305,6390000.0
2008-02-01 06:11:00,3.5937,3.61315,3.58457,3.61315,4900000.0
2008-02-01 06:12:00,3.58487,3.5966,3.58487,3.59418,8260000.0
2008-02-01 06:13:00,3.59299,3.59299,3.58718,3.5919,4890000.0
2008-02-01 06:14:00,3.59778,3.60699,3.58433,3.58433,5260000.0
2008-02-01 06:15:00,3.59774,3.59774,3.58764,3.58906,8670000.0
2008-02-01 06:16:00,3.59337,3.59392,3.59228,3.59281,7510000.0
2008-02-01 06:18:00,3.59697,3.61042,3.59351,3.59463,6010000.0
2008-02-01 06:19:00,3.59175,3.59331,3.58359,3.59325,5250000.0
2008-02-01 06:20:00,3.58207,3.59203,3.58053,3.59203,4150000.0
2008-02-01 06:28:00,3.58864,3.59415,3.58838,3.58838,2650000.0
2008-02-01 06:29:00,3.59393,3.60731,3.58895,3.5917,4150000.0
2008-02-01 06:30:00,3.58868,3.5933,3.5829,3.5829,6410000.0
2008-02-01 06:31:00,3.5881,3.59124,3.58609,3.58609,4130000.0
2008-02-01 06:32:00,3.59249,3.59249,3.58823,3.58823,1500000.0
2008-02-01 06:33:00,3.59501,3.61132,3.59275,3.59572,6400000.0
2008-02-01 06:34:00,3.59451,3.61084,3.59451,3.5975,7920000.0
2008-02-01 06:36:00,3.59277,3.59277,3.58402,3.59252,4520000.0
2008-02-01 06:37:00,3.59359,3.59441,3.58723,3.59358,5270000.0
2008-02-01 06:38:00,3.59044,3.59094,3.58114,3.58819,4890000.0
2008-02-01 06:39:00,3.59895,3.60701,3.59895,3.60657,4510000.0
2008-02-01 06:40:00,3.59265,3.59562,3.58803,3.59182,5290000.0
2008-02-01 06:41:00,3.59335,3.5941,3.58855,3.59357,5640000.0
2008-02-01 06:42:00,3.61019,3.61019,3.59017,3.59017,4140000.0
2008-02-01 06:43:00,3.59165,3.60634,3.59165,3.60634,4520000.0
2008-02-01 06:45:00,3.59489,3.59576,3.58868,3.59227,7140000.0
2008-02-01 06:46:00,3.59191,3.6062,3.58821,3.58821,5260000.0
2008-02-01 06:47:00,3.58873,3.60706,3.58873,3.59191,5260000.0
2008-02-01 06:48:00,3.59021,3.60752,3.59021,3.59202,4890000.0
2008-02-01 06:49:00,3.5918,3.6079,3.59145,3.59145,5630000.0
2008-02-01 06:51:00,3.59207,3.59306,3.58695,3.59274,3010000.0
2008-02-01 06:52:00,3.59371,3.60405,3.58897,3.59513,5260000.0
2008-02-01 06:53:00,3.61012,3.61542,3.61012,3.61012,5640000.0
2008-02-01 06:54:00,3.59327,3.59327,3.58819,3.59196,2640000.0
2008-02-01 06:56:00,3.58771,3.60855,3.58771,3.59234,7510000.0
2008-02-01 06:57:00,3.59866,3.60564,3.59273,3.59538,7510000.0
2008-02-01 06:58:00,3.59293,3.59483,3.58799,3.59272,7880000.0
2008-02-01 06:59:00,3.61442,3.61442,3.60532,3.61175,4510000.0
2008-02-01 07:00:00,3.59452,3.60651,3.59374,3.60651,7130000.0
2008-02-01 07:02:00,3.59423,3.60551,3.59423,3.60551,5260000.0
2008-02-01 07:03:00,3.58796,3.59368,3.58438,3.5865,3780000.0
2008-02-01 07:04:00,3.59644,3.60893,3.5844,3.59206,6780000.0
2008-02-01 07:05:00,3.58828,3.59726,3.58681,3.59407,6390000.0
2008-02-01 07:06:00,3.6106,3.6106,3.58902,3.58902,5630000.0
2008-02-01 07:07:00,3.58912,3.60713,3.58912,3.59128,8260000.0
2008-02-01 07:08:00,3.59249,3.60858,3.58891,3.60858,4500000.0
2008-02-01 07:09:00,3.59195,3.59221,3.58286,3.59122,6020000.0
2008-02-01 07:10:00,3.59015,3.593,3.58399,3.5843,3770000.0
2008-02-01 07:11:00,3.5846,3.6055,3.5846,3.59692,4140000.0
2008-02-01 07:12:00,3.59213,3.59213,3.58013,3.5868,8280000.0
2008-02-01 07:14:00,3.58422,3.59332,3.58392,3.59267,4890000.0
2008-02-01 07:15:00,3.59604,3.59604,3.58303,3.58773,4900000.0
2008-02-01 07:16:00,3.59223,3.59223,3.58856,3.59118,4890000.0
2008-02-01 07:17:00,3.59257,3.59257,3.58392,3.58957,5260000.0
2008-02-01 07:18:00,3.58727,3.59086,3.58392,3.59079,4880000.0
2008-02-01 07:19:00,3.59774,3.60896,3.59191,3.59191,4510000.0
2008-02-01 07:20:00,3.58715,3.59438,3.58383,3.58783,6390000.0
2008-02-01 07:21:00,3.59219,3.59328,3.58384,3.59199,4890000.0
2008-02-01 07:22:00,3.59743,3.60483,3.59032,3.59414,7140000.0
2008-02-01 07:23:00,3.59317,3.60655,3.59317,3.59541,6020000.0
2008-02-01 07:24:00,3.58492,3.59397,3.58352,3.58396,5630000.0
2008-02-01 07:25:00,3.58873,3.59537,3.58465,3.5919,7890000.0
2008-02-01 07:26:00,3.5922,3.59351,3.58454,3.59351,4900000.0
2008-02-01 07:28:00,3.58355,3.6058,3.58355,3.5943,5250000.0
2008-02-01 07:29:00,3.61472,3.61472,3.60532,3.61032,5270000.0
2008-02-01 07:30:00,3.59203,3.59748,3.58792,3.59642,7150000.0
2008-02-01 07:31:00,3.59123,3.60188,3.5876,3.5876,4140000.0
2008-02-01 07:32:00,3.58897,3.60554,3.58897,3.59271,4140000.0
2008-02-01 07:33:00,3.59106,3.59231,3.58232,3.58232,3400000.0
2008-02-01 07:34:00,3.59155,3.60313,3.59123,3.59123,4520000.0
2008-02-01 07:35:00,3.58828,3.59423,3.58828,3.59307,3770000.0
2008-02-01 07:37:00,3.58459,3.61124,3.58459,3.61124,7530000.0
2008-02-01 07:39:00,3.59696,3.60818,3.59135,3.59135,4510000.0
2008-02-01 07:40:00,3.59476,3.60317,3.59305,3.59493,6390000.0
2008-02-01 07:41:00,3.59062,3.60876,3.58659,3.58834,8270000.0
2008-02-01 07:42:00,3.58836,3.61125,3.58836,3.61125,5640000.0
2008-02-01 07:45:00,3.59718,3.59743,3.58672,3.59223,10880000.0
2008-02-01 07:46:00,3.59364,3.59364,3.58814,3.59191,4510000.0
2008-02-01 07:47:00,3.59006,3.59268,3.58304,3.59268,6030000.0
2008-02-01 07:48:00,3.59866,3.60547,3.59118,3.59118,3380000.0
2008-02-01 07:49:00,3.59365,3.5937,3.58855,3.59339,4890000.0
2008-02-01 07:50:00,3.59356,3.59447,3.5881,3.59349,4140000.0
2008-02-01 07:52:00,3.59336,3.60711,3.58867,3.59479,6030000.0
2008-02-01 07:53:00,3.59318,3.60885,3.59276,3.60809,4140000.0
2008-02-01 07:56:00,3.60942,3.61501,3.60942,3.61476,6780000.0
2008-02-01 07:57:00,3.59357,3.59593,3.58785,3.59468,6760000.0
2008-02-01 07:58:00,3.59298,3.59597,3.58813,3.59217,4520000.0
2008-02-01 07:59:00,3.58908,3.59477,3.58402,3.59366,13170000.0
2008-02-01 08:00:00,3.59308,3.60836,3.59308,3.59688,4890000.0
2008-02-01 08:01:00,3.60241,3.60672,3.59375,3.59714,9410000.0
2008-02-01 08:02:00,3.59191,3.60557,3.58473,3.5928,4140000.0
2008-02-01 08:03:00,3.59273,3.59344,3.58669,3.59344,5260000.0
2008-02-01 08:04:00,3.61072,3.61072,3.58917,3.58917,7510000.0
2008-02-01 08:05:00,3.59341,3.60257,3.58823,3.59101,5630000.0
2008-02-01 08:06:00,3.59316,3.59316,3.5844,3.58707,6770000.0
2008-02-01 08:07:00,3.59199,3.60819,3.58935,3.59224,6770000.0
2008-02-01 08:08:00,3.5897,3.60966,3.5897,3.60966,5260000.0
2008-02-01 08:09:00,3.59086,3.59342,3.58809,3.59058,5640000.0
2008-02-01 08:10:00,3.59248,3.59248,3.58802,3.58811,5630000.0
2008-02-01 08:11:00,3.58958,3.59307,3.58319,3.58653,4520000.0
2008-02-01 08:12:00,3.58928,3.60895,3.58928,3.59533,6390000.0
2008-02-01 08:13:00,3.5909,3.59108,3.58029,3.58257,9390000.0
2008-02-01 08:14:00,3.59634,3.61092,3.58729,3.58729,16900000.0
2008-02-01 08:15:00,3.5954,3.5954,3.58577,3.58785,7130000.0
2008-02-01 08:16:00,3.59205,3.60285,3.58869,3.59742,4510000.0
2008-02-01 08:17:00,3.58782,3.59363,3.58625,3.58836,7880000.0
2008-02-01 08:18:00,3.59051,3.59535,3.58617,3.59453,6390000.0
2008-02-01 08:19:00,3.5983,3.60116,3.59053,3.59053,6380000.0
2008-02-01 08:20:00,3.58281,3.59201,3.5824,3.58761,4510000.0
2008-02-01 08:21:00,3.59327,3.5936,3.58422,3.58828,8270000.0
2008-02-01 08:22:00,3.59286,3.59579,3.58477,3.59258,7520000.0
2008-02-01 08:23:00,3.58697,3.60452,3.58697,3.59248,4150000.0
2008-02-01 08:24:00,3.58376,3.59337,3.58376,3.58797,4140000.0
2008-02-01 08:25:00,3.59278,3.5929,3.58281,3.5929,4150000.0
2008-02-01 08:26:00,3.58788,3.58975,3.5867,3.5867,4880000.0
2008-02-01 08:27:00,3.58865,3.59169,3.58541,3.58801,5630000.0
2008-02-01 08:28:00,3.59838,3.60223,3.59637,3.59637,3750000.0
2008-02-01 08:29:00,3.59466,3.59668,3.586,3.58957,9400000.0
2008-02-01 08:30:00,3.58767,3.59678,3.58767,3.59227,7510000.0
2008-02-01 08:31:00,3.59233,3.59331,3.58785,3.58957,6010000.0
2008-02-01 08:32:00,3.5895,3.59411,3.5875,3.59411,4140000.0
2008-02-01 08:33:00,3.59777,3.60039,3.58736,3.58915,5260000.0
2008-02-01 08:34:00,3.58764,3.5935,3.58665,3.58806,6010000.0
2008-02-01 08:35:00,3.59222,3.5938,3.58403,3.5885,7140000.0
2008-02-01 08:36:00,3.5942,3.59434,3.58481,3.58849,5290000.0
2008-02-01 08:37:00,3.59234,3.59412,3.5844,3.59317,7140000.0
2008-02-01 08:38:00,3.59137,3.59327,3.5862,3.58791,6760000.0
2008-02-01 08:39:00,3.59237,3.60979,3.58937,3.58981,9780000.0
2008-02-01 08:40:00,3.58806,3.59346,3.58483,3.58722,4890000.0
2008-02-01 08:41:00,3.59282,3.59354,3.58499,3.58724,4520000.0
2008-02-01 08:42:00,3.59077,3.59302,3.58694,3.59302,6760000.0
2008-02-01 08:43:00,3.58505,3.59455,3.58464,3.58868,7150000.0
2008-02-01 08:44:00,3.58809,3.59327,3.58395,3.59172,5640000.0
2008-02-01 08:45:00,3.59126,3.59587,3.58395,3.59319,10160000.0
2008-02-01 08:46:00,3.59072,3.59307,3.58737,3.59296,5260000.0
2008-02-01 08:47:00,3.59544,3.59544,3.58346,3.59358,9760000.0
2008-02-01 08:48:00,3.58836,3.59447,3.58478,3.59025,7130000.0
2008-02-01 08:49:00,3.58416,3.59452,3.58416,3.58485,6380000.0
2008-02-01 08:50:00,3.59095,3.59726,3.58719,3.58918,10140000.0
2008-02-01 08:51:00,3.59312,3.59387,3.58388,3.59387,6760000.0
2008-02-01 08:52:00,3.59262,3.5951,3.5886,3.5886,4880000.0
2008-02-01 08:53:00,3.59374,3.59374,3.58379,3.58853,11650000.0
2008-02-01 08:54:00,3.58941,3.59418,3.58428,3.58466,4140000.0
2008-02-01 08:55:00,3.58551,3.59557,3.585,3.585,5270000.0
2008-02-01 08:56:00,3.59367,3.59458,3.58474,3.59318,4140000.0
2008-02-01 08:57:00,3.61053,3.61053,3.59139,3.59139,5650000.0
2008-02-01 08:58:00,3.59048,3.59459,3.5854,3.59312,5270000.0
2008-02-01 08:59:00,3.59384,3.59428,3.58474,3.59428,9770000.0
2008-02-01 09:00:00,3.59241,3.59672,3.58815,3.58929,6760000.0
2008-02-01 09:01:00,3.59222,3.59471,3.58427,3.59173,7880000.0
2008-02-01 09:02:00,3.58948,3.595,3.58539,3.59358,5250000.0
2008-02-01 09:03:00,3.59218,3.59218,3.58551,3.58756,5630000.0
2008-02-01 09:04:00,3.58816,3.59267,3.58374,3.58374,4520000.0
2008-02-01 09:05:00,3.59259,3.60953,3.59259,3.59558,9390000.0
2008-02-01 09:06:00,3.58398,3.59402,3.58398,3.59018,9010000.0
2008-02-01 09:07:00,3.59444,3.59529,3.58532,3.58901,7140000.0
2008-02-01 09:08:00,3.58896,3.59108,3.58491,3.58915,4140000.0
2008-02-01 09:09:00,3.58805,3.59477,3.58278,3.58827,8270000.0
2008-02-01 09:10:00,3.59108,3.59423,3.58372,3.58861,6010000.0
2008-02-01 09:11:00,3.59144,3.59414,3.58748,3.58748,6760000.0
2008-02-01 09:12:00,3.5924,3.59586,3.58539,3.59255,5640000.0
2008-02-01 09:13:00,3.59431,3.59487,3.58531,3.59114,6780000.0
2008-02-01 09:14:00,3.59894,3.59971,3.58916,3.59349,7510000.0
2008-02-01 09:15:00,3.59884,3.59884,3.58774,3.59682,5250000.0
2008-02-01 09:16:00,3.59269,3.59716,3.58794,3.59716,4880000.0
2008-02-01 09:17:00,3.59554,3.60072,3.58781,3.59354,7520000.0
2008-02-01 09:18:00,3.59819,3.59869,3.5918,3.59549,4520000.0
2008-02-01 09:19:00,3.5955,3.59756,3.59102,3.59102,4890000.0
2008-02-01 09:20:00,3.60076,3.60385,3.59568,3.60102,6770000.0
2008-02-01 09:21:00,3.59047,3.59877,3.59047,3.59404,11260000.0
2008-02-01 09:22:00,3.59433,3.5965,3.58663,3.59035,11270000.0
2008-02-01 09:23:00,3.5978,3.5978,3.58762,3.59196,4510000.0
2008-02-01 09:24:00,3.59446,3.59538,3.58663,3.58663,10140000.0
2008-02-01 09:25:00,3.59436,3.5963,3.58747,3.58747,5260000.0
2008-02-01 09:26:00,3.59385,3.59427,3.5863,3.58956,7510000.0
2008-02-01 09:27:00,3.58419,3.59627,3.58419,3.59498,5260000.0
2008-02-01 09:28:00,3.59254,3.59438,3.58737,3.58737,5260000.0
2008-02-01 09:29:00,3.59676,3.59676,3.58839,3.59438,6390000.0
2008-02-01 09:30:00,3.59553,3.60619,3.58674,3.59223,6770000.0
2008-02-01 09:31:00,3.59124,3.594,3.5877,3.59226,4510000.0
2008-02-01 09:32:00,3.59191,3.59343,3.58571,3.58571,5250000.0
2008-02-01 09:33:00,3.58595,3.59349,3.58202,3.5919,10140000.0
2008-02-01 09:34:00,3.58444,3.59252,3.58152,3.58652,7150000.0
2008-02-01 09:35:00,3.59249,3.59251,3.58102,3.59076,15790000.0
2008-02-01 09:36:00,3.58761,3.59117,3.58627,3.59114,4140000.0
2008-02-01 09:37:00,3.58988,3.59163,3.58336,3.5912,6760000.0
2008-02-01 09:38:00,3.5876,3.59392,3.58435,3.59084,10900000.0
2008-02-01 09:39:00,3.58487,3.59312,3.58487,3.59045,4510000.0
2008-02-01 09:40:00,3.58787,3.59277,3.5833,3.58778,7130000.0
2008-02-01 09:41:00,3.58271,3.61195,3.58271,3.59482,6030000.0
2008-02-01 09:42:00,3.59217,3.59217,3.58861,3.58895,4890000.0
2008-02-01 09:43:00,3.59111,3.59561,3.58306,3.58306,9390000.0
2008-02-01 09:44:00,3.59162,3.59213,3.58307,3.58568,8630000.0
2008-02-01 09:45:00,3.59325,3.59404,3.58383,3.59178,10890000.0
2008-02-01 09:46:00,3.58584,3.59121,3.58547,3.59068,4890000.0
2008-02-01 09:47:00,3.58879,3.59352,3.58339,3.59352,9780000.0
2008-02-01 09:48:00,3.5868,3.59205,3.5868,3.59205,4510000.0
2008-02-01 09:49:00,3.59035,3.59211,3.58406,3.59211,5630000.0
2008-02-01 09:50:00,3.59066,3.59286,3.58767,3.59073,4880000.0
2008-02-01 09:51:00,3.59276,3.59276,3.5808,3.58562,7140000.0
2008-02-01 09:52:00,3.58294,3.59117,3.58294,3.58656,5630000.0
2008-02-01 09:53:00,3.59084,3.59284,3.58358,3.58737,7140000.0
2008-02-01 09:54:00,3.59083,3.59205,3.58137,3.58888,10510000.0
2008-02-01 09:55:00,3.58525,3.59047,3.58107,3.58574,10510000.0
2008-02-01 09:56:00,3.57876,3.59024,3.57876,3.58971,6000000.0
2008-02-01 09:57:00,3.58951,3.59193,3.58222,3.59193,11280000.0
2008-02-01 09:58:00,3.5869,3.59265,3.58562,3.58638,4140000.0
2008-02-01 09:59:00,3.58962,3.61334,3.58738,3.59575,15400000.0
2008-02-01 10:00:00,3.59419,3.59419,3.58064,3.59263,10530000.0
2008-02-01 10:01:00,3.59313,3.59434,3.58237,3.59065,8650000.0
2008-02-01 10:02:00,3.58886,3.59276,3.58312,3.58797,8650000.0
2008-02-01 10:03:00,3.58806,3.59304,3.57936,3.58996,6020000.0
2008-02-01 10:04:00,3.59222,3.59307,3.58186,3.58928,7900000.0
2008-02-01 10:05:00,3.59254,3.59497,3.5857,3.59131,6010000.0
2008-02-01 10:06:00,3.59314,3.59314,3.5838,3.59242,5640000.0
2008-02-01 10:07:00,3.5927,3.59468,3.58708,3.59391,6390000.0
2008-02-01 10:08:00,3.58857,3.5922,3.58027,3.58361,7140000.0
2008-02-01 10:09:00,3.58833,3.59309,3.58484,3.58484,7880000.0
2008-02-01 10:10:00,3.59893,3.60786,3.59236,3.59236,4140000.0
2008-02-01 10:11:00,3.58895,3.59343,3.58853,3.59343,4880000.0
2008-02-01 10:12:00,3.5934,3.59445,3.58872,3.58991,6770000.0
2008-02-01 10:13:00,3.59349,3.59548,3.5884,3.59007,5260000.0
2008-02-01 10:14:00,3.59475,3.59475,3.58519,3.5893,7540000.0
2008-02-01 10:15:00,3.58919,3.59399,3.58603,3.59313,4880000.0
2008-02-01 10:16:00,3.59074,3.59471,3.58219,3.58663,12790000.0
2008-02-01 10:17:00,3.58985,3.59423,3.58379,3.585,13140000.0
2008-02-01 10:18:00,3.5886,3.59358,3.58295,3.59358,5640000.0
2008-02-01 10:19:00,3.59193,3.59693,3.58381,3.5917,10150000.0
2008-02-01 10:20:00,3.59153,3.59529,3.58751,3.59463,8270000.0
2008-02-01 10:21:00,3.59389,3.59389,3.58132,3.58718,13170000.0
2008-02-01 10:22:00,3.59033,3.59443,3.58628,3.58972,6760000.0
2008-02-01 10:23:00,3.58721,3.59394,3.58483,3.58666,3770000.0
2008-02-01 10:24:00,3.59501,3.59501,3.58276,3.59308,9020000.0
2008-02-01 10:25:00,3.58933,3.59336,3.58407,3.59323,4510000.0
2008-02-01 10:26:00,3.59346,3.59346,3.58176,3.593,12030000.0
2008-02-01 10:27:00,3.59561,3.59593,3.58881,3.59084,7520000.0
2008-02-01 10:28:00,3.59423,3.59423,3.58335,3.59246,7140000.0
2008-02-01 10:29:00,3.58588,3.59445,3.58502,3.59227,6020000.0
2008-02-01 10:30:00,3.59773,3.61247,3.58768,3.59244,7140000.0
2008-02-01 10:31:00,3.59341,3.59557,3.58572,3.58691,7510000.0
2008-02-01 10:32:00,3.58986,3.59514,3.58731,3.59514,8270000.0
2008-02-01 10:33:00,3.59445,3.59566,3.58891,3.59566,5270000.0
2008-02-01 10:34:00,3.58546,3.59415,3.58546,3.59059,7140000.0
2008-02-01 10:35:00,3.59583,3.59781,3.58867,3.59217,9410000.0
2008-02-01 10:36:00,3.59511,3.59556,3.58682,3.59556,4890000.0
2008-02-01 10:37:00,3.59653,3.60087,3.58692,3.59345,11280000.0
2008-02-01 10:38:00,3.59177,3.59527,3.58612,3.59435,6020000.0
2008-02-01 10:39:00,3.59562,3.59631,3.58745,3.59575,4140000.0
2008-02-01 10:40:00,3.59517,3.59593,3.58709,3.58709,5630000.0
2008-02-01 10:41:00,3.58629,3.59589,3.58589,3.59443,4880000.0
2008-02-01 10:42:00,3.59077,3.59734,3.58991,3.59684,6010000.0
2008-02-01 10:43:00,3.59401,3.5957,3.58439,3.58936,6770000.0
2008-02-01 10:44:00,3.59374,3.59712,3.58722,3.5957,10530000.0
2008-02-01 10:45:00,3.59003,3.59622,3.58844,3.59262,12760000.0
2008-02-01 10:46:00,3.59363,3.59529,3.59095,3.59314,5260000.0
2008-02-01 10:47:00,3.59201,3.59462,3.58618,3.59383,6380000.0
2008-02-01 10:48:00,3.60066,3.60188,3.58678,3.5909,6760000.0
2008-02-01 10:49:00,3.5945,3.5945,3.58509,3.59417,4890000.0
2008-02-01 10:50:00,3.59166,3.59538,3.58208,3.59538,7530000.0
2008-02-01 10:51:00,3.5934,3.5934,3.581,3.58772,5270000.0
2008-02-01 10:52:00,3.59477,3.59477,3.58664,3.59319,7900000.0
2008-02-01 10:53:00,3.58533,3.59311,3.58253,3.59251,5660000.0
2008-02-01 10:54:00,3.58925,3.59368,3.58713,3.58906,5260000.0
2008-02-01 10:55:00,3.58682,3.58996,3.58099,3.58875,6380000.0
2008-02-01 10:56:00,3.59146,3.59325,3.58596,3.59163,4880000.0
2008-02-01 10:57:00,3.59603,3.59624,3.58943,3.59117,6010000.0
2008-02-01 10:58:00,3.59248,3.59476,3.58293,3.59476,7890000.0
2008-02-01 10:59:00,3.58799,3.59696,3.58799,3.5958,7890000.0
2008-02-01 11:00:00,3.59754,3.60942,3.58443,3.59622,9030000.0
2008-02-01 11:01:00,3.5917,3.59532,3.58957,3.58957,6020000.0
2008-02-01 11:02:00,3.58401,3.59445,3.58401,3.59183,4140000.0
2008-02-01 11:03:00,3.58727,3.59415,3.58674,3.59047,6010000.0
2008-02-01 11:04:00,3.59442,3.5962,3.5874,3.5962,5260000.0
2008-02-01 11:05:00,3.59406,3.59657,3.58748,3.58748,6020000.0
2008-02-01 11:06:00,3.59011,3.5966,3.59006,3.5966,4520000.0
2008-02-01 11:07:00,3.59459,3.59459,3.58217,3.58304,7140000.0
2008-02-01 11:08:00,3.59586,3.59753,3.58701,3.59585,6760000.0
2008-02-01 11:09:00,3.59613,3.5984,3.59255,3.5984,3770000.0
2008-02-01 11:10:00,3.59584,3.59853,3.58745,3.59327,8270000.0
2008-02-01 11:11:00,3.59567,3.59569,3.58345,3.58345,4510000.0
2008-02-01 11:12:00,3.59208,3.59584,3.5899,3.59043,6020000.0
2008-02-01 11:13:00,3.5962,3.59631,3.5849,3.5849,7890000.0
2008-02-01 11:14:00,3.59384,3.59689,3.58801,3.59474,6390000.0
2008-02-01 11:15:00,3.59782,3.59782,3.58693,3.59283,4520000.0
2008-02-01 11:16:00,3.59739,3.59884,3.59301,3.59307,4880000.0
2008-02-01 11:17:00,3.59613,3.6089,3.59468,3.59637,5260000.0
2008-02-01 11:18:00,3.59391,3.59756,3.5894,3.5937,6400000.0
2008-02-01 11:19:00,3.59311,3.59667,3.58674,3.58711,7130000.0
2008-02-01 11:20:00,3.59794,3.59878,3.59088,3.59425,6390000.0
2008-02-01 11:21:00,3.59625,3.59828,3.58871,3.59428,11640000.0
2008-02-01 11:22:00,3.5937,3.59793,3.59161,3.59161,5650000.0
2008-02-01 11:23:00,3.58804,3.5988,3.58804,3.5988,7880000.0
2008-02-01 11:24:00,3.58955,3.5986,3.58955,3.59633,13140000.0
2008-02-01 11:25:00,3.59947,3.59947,3.58787,3.59711,6000000.0
2008-02-01 11:26:00,3.59795,3.59795,3.58989,3.59435,6380000.0
2008-02-01 11:27:00,3.5963,3.59849,3.59102,3.59849,4890000.0
2008-02-01 11:28:00,3.5946,3.60118,3.59407,3.59822,9420000.0
2008-02-01 11:29:00,3.59442,3.59754,3.58879,3.59754,6760000.0
2008-02-01 11:30:00,3.59548,3.59944,3.59138,3.59944,5260000.0
2008-02-01 11:31:00,3.59809,3.59898,3.59335,3.59827,7510000.0
2008-02-01 11:32:00,3.59694,3.59694,3.58625,3.59287,10540000.0
2008-02-01 11:33:00,3.59564,3.59793,3.58506,3.59793,4890000.0
2008-02-01 11:34:00,3.59878,3.59878,3.59269,3.59777,4880000.0
2008-02-01 11:35:00,3.59608,3.60975,3.58954,3.59652,6770000.0
2008-02-01 11:36:00,3.59921,3.59921,3.59735,3.59839,6390000.0
2008-02-01 11:37:00,3.59754,3.59754,3.58811,3.59628,4880000.0
2008-02-01 11:38:00,3.59457,3.59805,3.59235,3.59802,5650000.0
2008-02-01 11:39:00,3.59521,3.59703,3.58889,3.59235,7500000.0
2008-02-01 11:40:00,3.59677,3.59743,3.59176,3.59743,5630000.0
2008-02-01 11:41:00,3.59165,3.59913,3.58914,3.59913,9390000.0
2008-02-01 11:42:00,3.59869,3.59869,3.59227,3.59443,4510000.0
2008-02-01 11:43:00,3.59774,3.59798,3.59282,3.59711,7130000.0
2008-02-01 11:44:00,3.59738,3.59799,3.59084,3.59084,4510000.0
2008-02-01 11:45:00,3.59836,3.59931,3.58858,3.59884,4880000.0
2008-02-01 11:46:00,3.59842,3.59842,3.59008,3.59211,6010000.0
2008-02-01 11:47:00,3.59808,3.59808,3.59037,3.59115,7890000.0
2008-02-01 11:48:00,3.59802,3.59843,3.59224,3.59785,7520000.0
2008-02-01 11:49:00,3.59875,3.59875,3.58627,3.59754,13140000.0
2008-02-01 11:50:00,3.59786,3.59786,3.59011,3.59301,7140000.0
2008-02-01 11:51:00,3.59633,3.59864,3.58814,3.59471,6400000.0
2008-02-01 11:52:00,3.59915,3.59915,3.59155,3.59636,3770000.0
2008-02-01 11:53:00,3.59505,3.6034,3.5904,3.59999,8280000.0
2008-02-01 11:54:00,3.59806,3.59806,3.5931,3.5931,5270000.0
2008-02-01 11:55:00,3.59902,3.59902,3.58839,3.59473,6010000.0
2008-02-01 11:56:00,3.59549,3.59834,3.59422,3.59422,4150000.0
2008-02-01 11:57:00,3.59826,3.59826,3.58909,3.58909,5640000.0
2008-02-01 11:58:00,3.59233,3.59827,3.5862,3.59462,9390000.0
2008-02-01 11:59:00,3.59755,3.59837,3.59185,3.59837,5630000.0
2008-02-01 12:00:00,3.59728,3.59837,3.59172,3.59498,10530000.0
2008-02-01 12:01:00,3.59644,3.59862,3.59427,3.59605,7880000.0
2008-02-01 12:02:00,3.59562,3.59663,3.58892,3.59108,5630000.0
2008-02-01 12:03:00,3.59542,3.59735,3.59388,3.59722,4890000.0
2008-02-01 12:04:00,3.59744,3.59815,3.59031,3.5966,4880000.0
2008-02-01 12:05:00,3.59365,3.59665,3.58885,3.59306,7880000.0
2008-02-01 12:06:00,3.58915,3.59919,3.58915,3.59576,6400000.0
2008-02-01 12:07:00,3.5991,3.5991,3.58961,3.59381,5270000.0
2008-02-01 12:08:00,3.59081,3.59583,3.58855,3.59326,7880000.0
2008-02-01 12:09:00,3.59642,3.59763,3.59138,3.59763,4510000.0
2008-02-01 12:10:00,3.59424,3.59887,3.59002,3.59348,4880000.0
2008-02-01 12:11:00,3.59633,3.59888,3.59106,3.59561,7130000.0
2008-02-01 12:12:00,3.59225,3.59812,3.58939,3.58939,6760000.0
2008-02-01 12:13:00,3.59834,3.59834,3.58701,3.59813,5260000.0
2008-02-01 12:14:00,3.59746,3.59746,3.58693,3.5928,4510000.0
2008-02-01 12:15:00,3.59751,3.59752,3.586,3.59397,7140000.0
2008-02-01 12:16:00,3.59626,3.59626,3.58773,3.58773,3770000.0
2008-02-01 12:17:00,3.59077,3.59768,3.59077,3.59317,4520000.0
2008-02-01 12:18:00,3.60003,3.60003,3.58793,3.59546,9760000.0
2008-02-01 12:19:00,3.59821,3.59866,3.58835,3.59818,6760000.0
2008-02-01 12:20:00,3.59735,3.59769,3.59047,3.59769,6000000.0
2008-02-01 12:21:00,3.59772,3.59772,3.58451,3.5919,6760000.0
2008-02-01 12:22:00,3.58796,3.59759,3.58796,3.59759,4890000.0
2008-02-01 12:23:00,3.59562,3.59686,3.58462,3.59686,7140000.0
2008-02-01 12:24:00,3.59135,3.59669,3.59135,3.59265,5650000.0
2008-02-01 12:25:00,3.59546,3.59771,3.58909,3.5957,6030000.0
2008-02-01 12:26:00,3.5971,3.59774,3.58993,3.59774,4880000.0
2008-02-01 12:27:00,3.59626,3.59626,3.58891,3.59617,4510000.0
2008-02-01 12:28:00,3.59137,3.59873,3.58771,3.59321,6770000.0
2008-02-01 12:29:00,3.59206,3.59791,3.59114,3.59791,9010000.0
2008-02-01 12:30:00,3.58752,3.59608,3.58631,3.58961,5640000.0
2008-02-01 12:31:00,3.59366,3.59635,3.5906,3.59312,5250000.0
2008-02-01 12:32:00,3.59501,3.60044,3.58761,3.59426,9770000.0
2008-02-01 12:33:00,3.59759,3.59832,3.5879,3.59541,5650000.0
2008-02-01 12:34:00,3.5924,3.59861,3.5924,3.59861,4510000.0
2008-02-01 12:35:00,3.59451,3.59552,3.58306,3.59227,6020000.0
2008-02-01 12:36:00,3.59873,3.60099,3.58851,3.59808,7880000.0
2008-02-01 12:37:00,3.59799,3.59799,3.59125,3.59413,4880000.0
2008-02-01 12:38:00,3.59759,3.59759,3.58433,3.58923,9020000.0
2008-02-01 12:39:00,3.59379,3.5987,3.5896,3.5987,5260000.0
2008-02-01 12:40:00,3.58859,3.59631,3.58859,3.59132,4510000.0
2008-02-01 12:41:00,3.59634,3.59896,3.58872,3.5941,6760000.0
2008-02-01 12:42:00,3.59762,3.59762,3.58633,3.59447,9020000.0
2008-02-01 12:43:00,3.59841,3.59841,3.58875,3.59299,5260000.0
2008-02-01 12:44:00,3.58872,3.5957,3.58872,3.59278,4510000.0
2008-02-01 12:45:00,3.59625,3.59775,3.58551,3.59769,14270000.0
2008-02-01 12:46:00,3.58726,3.59753,3.58642,3.59753,4880000.0
2008-02-01 12:47:00,3.59442,3.59796,3.59368,3.59368,5260000.0
2008-02-01 12:48:00,3.59062,3.5961,3.58611,3.58611,5260000.0
2008-02-01 12:49:00,3.59785,3.59785,3.58719,3.59529,6770000.0
2008-02-01 12:50:00,3.59608,3.5974,3.58671,3.59732,7130000.0
2008-02-01 12:51:00,3.59221,3.59775,3.59221,3.59701,4520000.0
2008-02-01 12:52:00,3.5983,3.5983,3.58822,3.58822,5260000.0
2008-02-01 12:53:00,3.59555,3.5971,3.5851,3.58898,7890000.0
2008-02-01 12:54:00,3.59866,3.59866,3.58718,3.59027,4890000.0
2008-02-01 12:55:00,3.59664,3.59785,3.58623,3.59746,9020000.0
2008-02-01 12:56:00,3.58975,3.59841,3.58841,3.59841,6760000.0
2008-02-01 12:57:00,3.59755,3.59755,3.58687,3.59226,7880000.0
2008-02-01 12:58:00,3.59706,3.59727,3.58912,3.59727,6780000.0
2008-02-01 12:59:00,3.59177,3.59723,3.5908,3.59529,10150000.0
2008-02-01 13:00:00,3.58834,3.59756,3.58413,3.59552,11650000.0
2008-02-01 13:01:00,3.58997,3.59869,3.58761,3.58822,4890000.0
2008-02-01 13:02:00,3.59804,3.59907,3.59016,3.59359,7130000.0
2008-02-01 13:03:00,3.58864,3.59843,3.58814,3.58984,6010000.0
2008-02-01 13:04:00,3.59506,3.59724,3.586,3.59705,6390000.0
2008-02-01 13:05:00,3.59563,3.59563,3.58661,3.59064,5640000.0
2008-02-01 13:06:00,3.59229,3.59642,3.58911,3.59317,5640000.0
2008-02-01 13:07:00,3.58905,3.59881,3.58905,3.59881,5260000.0
2008-02-01 13:08:00,3.59244,3.59721,3.59163,3.59163,4150000.0
2008-02-01 13:09:00,3.59751,3.59751,3.58977,3.59176,9770000.0
2008-02-01 13:10:00,3.59283,3.59686,3.5904,3.59686,6760000.0
2008-02-01 13:11:00,3.5944,3.59615,3.58664,3.59579,5630000.0
2008-02-01 13:12:00,3.59572,3.59667,3.58619,3.59084,6770000.0
2008-02-01 13:13:00,3.59201,3.59774,3.58839,3.59114,5650000.0
2008-02-01 13:14:00,3.59718,3.59718,3.58217,3.59459,7880000.0
2008-02-01 13:15:00,3.59457,3.59709,3.58633,3.59549,8640000.0
2008-02-01 13:16:00,3.5979,3.5981,3.59147,3.59664,6390000.0
2008-02-01 13:17:00,3.59381,3.59745,3.58623,3.59622,7140000.0
2008-02-01 13:18:00,3.59527,3.59527,3.58423,3.59377,4880000.0
2008-02-01 13:19:00,3.59738,3.59738,3.59173,3.59239,4880000.0
2008-02-01 13:20:00,3.59542,3.59653,3.58818,3.59014,4520000.0
2008-02-01 13:21:00,3.59656,3.59656,3.58951,3.59647,5650000.0
2008-02-01 13:22:00,3.59288,3.59634,3.59232,3.59347,4510000.0
2008-02-01 13:23:00,3.59657,3.59758,3.58593,3.59371,6020000.0
2008-02-01 13:24:00,3.59756,3.59756,3.58729,3.59428,5260000.0
2008-02-01 13:25:00,3.59736,3.59736,3.58892,3.58892,4880000.0
2008-02-01 13:26:00,3.59706,3.5983,3.59057,3.5932,7880000.0
2008-02-01 13:27:00,3.59796,3.59796,3.58648,3.58816,6780000.0
2008-02-01 13:28:00,3.59233,3.59789,3.59107,3.59288,6020000.0
2008-02-01 13:29:00,3.596,3.59619,3.58728,3.59619,7520000.0
2008-02-01 13:30:00,3.59678,3.59678,3.58854,3.59434,4890000.0
2008-02-01 13:31:00,3.59418,3.59833,3.59198,3.59204,6400000.0
2008-02-01 13:32:00,3.59689,3.59828,3.58832,3.59777,6750000.0
2008-02-01 13:33:00,3.59218,3.59612,3.59038,3.5908,5630000.0
2008-02-01 13:34:00,3.59084,3.59491,3.58436,3.59373,10890000.0
2008-02-01 13:35:00,3.59417,3.59499,3.58223,3.58975,9390000.0
2008-02-01 13:36:00,3.59057,3.59541,3.59057,3.59062,6770000.0
2008-02-01 13:37:00,3.59315,3.59646,3.58753,3.59189,7510000.0
2008-02-01 13:38:00,3.59591,3.59662,3.58891,3.59207,6390000.0
2008-02-01 13:39:00,3.5875,3.59683,3.58719,3.58719,4510000.0
2008-02-01 13:40:00,3.59171,3.59632,3.59018,3.59632,5260000.0
2008-02-01 13:41:00,3.59385,3.59583,3.58465,3.59036,6010000.0
2008-02-01 13:42:00,3.59479,3.59532,3.58644,3.59518,6380000.0
2008-02-01 13:43:00,3.59603,3.59603,3.58611,3.59575,7510000.0
2008-02-01 13:44:00,3.59412,3.59735,3.59097,3.59555,9760000.0
2008-02-01 13:45:00,3.59464,3.59613,3.58602,3.5933,4880000.0
2008-02-01 13:46:00,3.59625,3.59625,3.58244,3.59077,6020000.0
2008-02-01 13:47:00,3.59525,3.59556,3.58477,3.5902,6760000.0
2008-02-01 13:48:00,3.59294,3.59615,3.5853,3.59615,6770000.0
2008-02-01 13:49:00,3.59126,3.59591,3.58566,3.59591,7130000.0
2008-02-01 13:50:00,3.59095,3.59345,3.58726,3.58924,4890000.0
2008-02-01 13:51:00,3.59346,3.59421,3.58477,3.58514,4520000.0
2008-02-01 13:52:00,3.59297,3.59371,3.58125,3.59371,6760000.0
2008-02-01 13:53:00,3.5905,3.59507,3.58538,3.59305,8650000.0
2008-02-01 13:54:00,3.59352,3.5954,3.58573,3.5859,5260000.0
2008-02-01 13:55:00,3.58371,3.59166,3.58348,3.58905,5250000.0
2008-02-01 13:56:00,3.58924,3.59159,3.58092,3.59044,10910000.0
2008-02-01 13:57:00,3.58569,3.5903,3.57522,3.58532,7130000.0
2008-02-01 13:58:00,3.59116,3.59116,3.58041,3.58514,4140000.0
2008-02-01 13:59:00,3.58672,3.59241,3.5818,3.59146,11640000.0
2008-02-01 14:00:00,3.58774,3.59147,3.58433,3.58632,6400000.0
2008-02-01 14:01:00,3.59175,3.59176,3.58302,3.58356,5260000.0
2008-02-01 14:02:00,3.58617,3.59104,3.58227,3.58789,5270000.0
2008-02-01 14:03:00,3.5918,3.5918,3.58353,3.59139,4880000.0
2008-02-01 14:04:00,3.59151,3.59151,3.58507,3.59069,6020000.0
2008-02-01 14:05:00,3.58119,3.59196,3.57884,3.59196,14280000.0
2008-02-01 14:06:00,3.58459,3.59033,3.57907,3.58698,9390000.0
2008-02-01 14:07:00,3.58403,3.59301,3.58403,3.58779,6380000.0
2008-02-01 14:08:00,3.58995,3.59325,3.58755,3.59325,4510000.0
2008-02-01 14:09:00,3.59105,3.59214,3.58119,3.5849,7880000.0
2008-02-01 14:10:00,3.58986,3.59115,3.58671,3.58671,5260000.0
2008-02-01 14:11:00,3.59325,3.59325,3.58096,3.58162,6760000.0
2008-02-01 14:12:00,3.58872,3.59362,3.58712,3.59152,4520000.0
2008-02-01 14:13:00,3.59173,3.59235,3.58099,3.58478,8660000.0
2008-02-01 14:14:00,3.58804,3.5929,3.5834,3.59177,7510000.0
2008-02-01 14:15:00,3.58883,3.59502,3.58381,3.59254,8660000.0
2008-02-01 14:16:00,3.59201,3.59325,3.5839,3.58722,6020000.0
2008-02-01 14:17:00,3.59206,3.59206,3.58151,3.58888,5270000.0
2008-02-01 14:18:00,3.58407,3.59373,3.58407,3.59369,6380000.0
2008-02-01 14:19:00,3.5936,3.5936,3.58175,3.58229,6020000.0
2008-02-01 14:20:00,3.58638,3.59404,3.5845,3.59404,4140000.0
2008-02-01 14:21:00,3.58762,3.59446,3.58762,3.59446,4510000.0
2008-02-01 14:22:00,3.59144,3.59372,3.58395,3.59361,6020000.0
2008-02-01 14:23:00,3.59315,3.59315,3.57985,3.58748,6390000.0
2008-02-01 14:24:00,3.58825,3.59391,3.58472,3.59274,5630000.0
2008-02-01 14:25:00,3.58778,3.59178,3.58365,3.59059,6770000.0
2008-02-01 14:26:00,3.58914,3.59512,3.58338,3.58853,12010000.0
2008-02-01 14:27:00,3.59092,3.59092,3.58598,3.59023,5630000.0
2008-02-01 14:28:00,3.58999,3.59403,3.58805,3.58942,3770000.0
2008-02-01 14:29:00,3.59167,3.59348,3.58749,3.58749,7880000.0
2008-02-01 14:30:00,3.59359,3.59359,3.58646,3.59209,4510000.0
2008-02-01 14:31:00,3.59434,3.59434,3.58603,3.58924,7510000.0
2008-02-01 14:32:00,3.58821,3.59189,3.5858,3.59119,6010000.0
2008-02-01 14:33:00,3.59136,3.59276,3.58718,3.59166,5630000.0
2008-02-01 14:34:00,3.59181,3.59181,3.57947,3.58957,5270000.0
2008-02-01 14:35:00,3.59104,3.59104,3.5804,3.58378,4880000.0
2008-02-01 14:36:00,3.58773,3.59019,3.58221,3.58544,6390000.0
2008-02-01 14:37:00,3.58664,3.59064,3.58121,3.59064,6380000.0
2008-02-01 14:38:00,3.58833,3.59349,3.58416,3.59082,6770000.0
2008-02-01 14:39:00,3.58656,3.5895,3.58241,3.58843,5260000.0
2008-02-01 14:40:00,3.59004,3.59066,3.57932,3.5799,7150000.0
2008-02-01 14:41:00,3.5927,3.59337,3.58368,3.58979,6760000.0
2008-02-01 14:42:00,3.5891,3.59187,3.58591,3.58807,5650000.0
2008-02-01 14:43:00,3.5885,3.59198,3.58128,3.5868,5630000.0
2008-02-01 14:44:00,3.58779,3.59267,3.58651,3.58816,6770000.0
2008-02-01 14:45:00,3.5903,3.59623,3.58306,3.58775,8640000.0
2008-02-01 14:46:00,3.59185,3.59185,3.57921,3.59039,6020000.0
2008-02-01 14:47:00,3.58955,3.5908,3.58131,3.5908,7140000.0
2008-02-01 14:48:00,3.59066,3.59285,3.5813,3.59281,4880000.0
2008-02-01 14:49:00,3.59153,3.59153,3.58494,3.58698,3770000.0
2008-02-01 14:50:00,3.59253,3.59629,3.58076,3.58579,13910000.0
2008-02-01 14:51:00,3.58881,3.59098,3.58605,3.58881,4890000.0
2008-02-01 14:52:00,3.58434,3.59116,3.58434,3.58827,4510000.0
2008-02-01 14:53:00,3.59186,3.59186,3.58183,3.58847,5640000.0
2008-02-01 14:54:00,3.59104,3.59193,3.58217,3.5869,4520000.0
2008-02-01 14:55:00,3.58783,3.59029,3.58087,3.59029,4890000.0
2008-02-01 14:56:00,3.59152,3.59152,3.58046,3.5876,7150000.0
2008-02-01 14:57:00,3.59027,3.59147,3.58158,3.58526,4890000.0
2008-02-01 14:58:00,3.59037,3.59106,3.57983,3.58789,7150000.0
2008-02-01 14:59:00,3.59124,3.59138,3.58565,3.59051,9000000.0
2008-02-01 15:00:00,3.58896,3.59137,3.58022,3.59137,5260000.0
2008-02-01 15:01:00,3.58158,3.59111,3.58158,3.58501,7890000.0
2008-02-01 15:02:00,3.59329,3.59375,3.5812,3.5812,10140000.0
2008-02-01 15:03:00,3.58488,3.58902,3.58154,3.58195,6380000.0
2008-02-01 15:04:00,3.58854,3.5886,3.5836,3.58529,4140000.0
2008-02-01 15:05:00,3.5905,3.5905,3.57916,3.58793,6380000.0
2008-02-01 15:06:00,3.58905,3.59003,3.58099,3.59003,6750000.0
2008-02-01 15:07:00,3.59028,3.59036,3.58281,3.58916,5630000.0
2008-02-01 15:08:00,3.58919,3.58925,3.58391,3.58925,5260000.0
2008-02-01 15:09:00,3.58533,3.58993,3.57944,3.58993,3770000.0
2008-02-01 15:10:00,3.58232,3.58904,3.57614,3.58282,4880000.0
2008-02-01 15:11:00,3.58707,3.59205,3.58232,3.58232,5260000.0
2008-02-01 15:12:00,3.58795,3.5917,3.58272,3.58735,4510000.0
2008-02-01 15:13:00,3.58894,3.59069,3.57815,3.58923,4520000.0
2008-02-01 15:14:00,3.58596,3.59097,3.57989,3.58941,5260000.0
2008-02-01 15:15:00,3.59117,3.59183,3.58335,3.58649,4880000.0
2008-02-01 15:16:00,3.58666,3.59103,3.58509,3.58934,5640000.0
2008-02-01 15:17:00,3.59058,3.59066,3.58046,3.58473,7530000.0
2008-02-01 15:18:00,3.58699,3.59195,3.58097,3.58673,5640000.0
2008-02-01 15:19:00,3.59015,3.59015,3.57929,3.57929,4520000.0
2008-02-01 15:20:00,3.58823,3.59028,3.57857,3.57857,7140000.0
2008-02-01 15:21:00,3.58806,3.58821,3.58323,3.58444,5260000.0
2008-02-01 15:22:00,3.5891,3.5891,3.5799,3.58836,7880000.0
2008-02-01 15:23:00,3.58606,3.58912,3.57778,3.58831,4880000.0
2008-02-01 15:24:00,3.58842,3.58882,3.5817,3.5847,5630000.0
2008-02-01 15:25:00,3.5889,3.5889,3.58036,3.58297,3770000.0
2008-02-01 15:26:00,3.58831,3.58831,3.57628,3.5858,5640000.0
2008-02-01 15:27:00,3.58453,3.58745,3.57733,3.57733,6760000.0
2008-02-01 15:28:00,3.58892,3.58926,3.5839,3.58436,6380000.0
2008-02-01 15:29:00,3.59035,3.59074,3.57864,3.58829,18770000.0
2008-02-01 15:30:00,3.59303,3.59885,3.59067,3.59703,5630000.0
2008-02-01 15:31:00,3.59271,3.5961,3.58567,3.59109,4890000.0
2008-02-01 15:32:00,3.59216,3.5929,3.58462,3.5929,5260000.0
2008-02-01 15:33:00,3.58296,3.59225,3.58109,3.58826,9010000.0
2008-02-01 15:34:00,3.58972,3.59317,3.5832,3.58446,9030000.0
2008-02-01 15:35:00,3.58868,3.58989,3.57972,3.57972,7510000.0
2008-02-01 15:36:00,3.58757,3.59223,3.58478,3.58529,5260000.0
2008-02-01 15:37:00,3.58909,3.59023,3.58482,3.58482,4890000.0
2008-02-01 15:38:00,3.58482,3.5923,3.58482,3.59133,6390000.0
2008-02-01 15:39:00,3.58654,3.59352,3.58418,3.59223,5630000.0
2008-02-01 15:40:00,3.58679,3.59224,3.58216,3.59203,4510000.0
2008-02-01 15:41:00,3.59104,3.59104,3.58596,3.58948,6380000.0
2008-02-01 15:42:00,3.58487,3.59039,3.58327,3.59036,4890000.0
2008-02-01 15:43:00,3.58836,3.58891,3.58253,3.58253,5260000.0
2008-02-01 15:44:00,3.5895,3.59123,3.57927,3.59089,10140000.0
2008-02-01 15:45:00,3.58806,3.59279,3.58151,3.59279,6020000.0
2008-02-01 15:46:00,3.58602,3.58819,3.57753,3.58627,5250000.0
2008-02-01 15:47:00,3.58638,3.59144,3.5841,3.59069,6390000.0
2008-02-01 15:48:00,3.58165,3.59309,3.58165,3.5921,4140000.0
2008-02-01 15:50:00,3.59242,3.59339,3.58372,3.5872,4880000.0
2008-02-01 15:51:00,3.59139,3.5918,3.58109,3.58633,4880000.0
2008-02-01 15:52:00,3.58482,3.58983,3.57851,3.57851,5260000.0
2008-02-01 15:53:00,3.58117,3.59023,3.58116,3.58532,3770000.0
2008-02-01 15:54:00,3.58544,3.58974,3.58302,3.58917,4520000.0
2008-02-01 15:55:00,3.58893,3.59069,3.58399,3.59069,5640000.0
2008-02-01 15:56:00,3.58847,3.58912,3.58369,3.58369,3770000.0
2008-02-01 15:57:00,3.5888,3.5888,3.57671,3.58842,6770000.0
2008-02-01 15:58:00,3.58424,3.58965,3.57861,3.58356,7890000.0
2008-02-01 15:59:00,3.5892,3.58952,3.58454,3.58454,4880000.0
2008-02-01 16:00:00,3.58965,3.58965,3.58249,3.58597,8260000.0
2008-02-01 16:01:00,3.58345,3.58902,3.58207,3.58441,5270000.0
2008-02-01 16:02:00,3.58574,3.59098,3.58159,3.58159,5270000.0
2008-02-01 16:03:00,3.5867,3.58993,3.58411,3.58549,4510000.0
2008-02-01 16:04:00,3.58601,3.5895,3.58139,3.58547,4890000.0
2008-02-01 16:05:00,3.58631,3.5931,3.58602,3.59115,6760000.0
2008-02-01 16:06:00,3.58089,3.5908,3.58089,3.58598,6030000.0
2008-02-01 16:07:00,3.59001,3.59112,3.58397,3.59012,4510000.0
2008-02-01 16:08:00,3.58646,3.59066,3.58413,3.58413,5260000.0
2008-02-01 16:09:00,3.58925,3.59234,3.58315,3.59234,5640000.0
2008-02-01 16:10:00,3.59174,3.59174,3.58195,3.58712,4510000.0
2008-02-01 16:11:00,3.58475,3.59226,3.5821,3.59226,6390000.0
2008-02-01 16:12:00,3.58871,3.58915,3.58135,3.58135,6010000.0
2008-02-01 16:13:00,3.58795,3.59085,3.5806,3.58305,7140000.0
2008-02-01 16:14:00,3.59103,3.5912,3.58499,3.58499,4880000.0
2008-02-01 16:15:00,3.58822,3.58942,3.58208,3.58208,5260000.0
2008-02-01 16:16:00,3.58511,3.5904,3.58344,3.5854,8270000.0
2008-02-01 16:17:00,3.58401,3.5907,3.58401,3.58917,4140000.0
2008-02-01 16:18:00,3.58761,3.58984,3.58176,3.58933,6380000.0
2008-02-01 16:19:00,3.58216,3.59033,3.58216,3.58454,3400000.0
2008-02-01 16:20:00,3.59034,3.59034,3.58439,3.58534,4510000.0
2008-02-01 16:21:00,3.58903,3.58903,3.57867,3.58734,5640000.0
2008-02-01 16:22:00,3.58949,3.58949,3.58305,3.58845,7500000.0
2008-02-01 16:23:00,3.59017,3.59017,3.58128,3.5888,7520000.0
2008-02-01 16:24:00,3.58687,3.58784,3.58231,3.58698,6380000.0
2008-02-01 16:25:00,3.5844,3.591,3.58363,3.591,4520000.0
2008-02-01 16:26:00,3.5886,3.5886,3.57909,3.58821,5640000.0
2008-02-01 16:27:00,3.58491,3.59045,3.58161,3.58697,7140000.0
2008-02-01 16:28:00,3.5885,3.5885,3.578,3.578,4140000.0
2008-02-01 16:29:00,3.58296,3.58738,3.57937,3.58702,6010000.0
2008-02-01 16:30:00,3.58409,3.58794,3.58011,3.58011,10150000.0
2008-02-01 16:31:00,3.5849,3.58604,3.57629,3.58022,7500000.0
2008-02-01 16:32:00,3.5871,3.58724,3.581,3.58724,7140000.0
2008-02-01 16:33:00,3.58747,3.58818,3.58193,3.5828,4880000.0
2008-02-01 16:34:00,3.58861,3.58861,3.57879,3.58012,6010000.0
2008-02-01 16:35:00,3.58353,3.58751,3.57765,3.57765,4900000.0
2008-02-01 16:36:00,3.58435,3.58671,3.57739,3.58671,4510000.0
2008-02-01 16:37:00,3.58721,3.58758,3.58382,3.58598,6390000.0
2008-02-01 16:38:00,3.58203,3.58799,3.58046,3.58046,3770000.0
2008-02-01 16:39:00,3.58546,3.58818,3.57728,3.57728,4880000.0
2008-02-01 16:40:00,3.5867,3.58758,3.58064,3.58085,5250000.0
2008-02-01 16:41:00,3.58748,3.58748,3.5798,3.58411,4140000.0
2008-02-01 16:42:00,3.58083,3.58872,3.57927,3.5855,4510000.0
2008-02-01 16:43:00,3.58402,3.5874,3.57637,3.57824,5260000.0
2008-02-01 16:44:00,3.58586,3.58904,3.58259,3.5842,5260000.0
2008-02-01 16:45:00,3.58615,3.59006,3.57799,3.585,12400000.0
2008-02-01 16:46:00,3.58914,3.58914,3.58289,3.5849,4890000.0
2008-02-01 16:47:00,3.58836,3.58951,3.57938,3.58861,7140000.0
2008-02-01 16:48:00,3.58759,3.58834,3.57879,3.58814,7140000.0
2008-02-01 16:49:00,3.5844,3.58764,3.57705,3.58297,6380000.0
2008-02-01 16:50:00,3.5848,3.59021,3.57931,3.58899,4890000.0
2008-02-01 16:51:00,3.58735,3.58735,3.57587,3.58627,6380000.0
2008-02-01 16:52:00,3.58271,3.5886,3.57822,3.57822,5630000.0
2008-02-01 16:53:00,3.58871,3.59342,3.58174,3.58932,6020000.0
2008-02-01 16:54:00,3.58671,3.58671,3.57468,3.58116,6390000.0
2008-02-01 16:55:00,3.58283,3.58818,3.57832,3.58312,3770000.0
2008-02-01 16:56:00,3.58306,3.58807,3.57541,3.58078,7500000.0
2008-02-01 16:57:00,3.57697,3.59079,3.57697,3.57832,6760000.0
2008-02-01 16:58:00,3.58657,3.58657,3.5831,3.58651,5260000.0
2008-02-01 16:59:00,3.57656,3.58741,3.57656,3.58189,13520000.0
2008-02-01 17:00:00,3.58772,3.58772,3.57847,3.58767,5640000.0
2008-02-01 17:01:00,3.58711,3.58711,3.58183,3.58587,4140000.0
2008-02-01 17:02:00,3.5886,3.5886,3.57895,3.58082,6390000.0
2008-02-01 17:03:00,3.58111,3.58864,3.57823,3.58864,6770000.0
2008-02-01 17:04:00,3.58691,3.58713,3.58134,3.58703,7140000.0
2008-02-01 17:05:00,3.58742,3.58778,3.57745,3.58338,5630000.0
2008-02-01 17:06:00,3.58669,3.58669,3.5772,3.5772,5270000.0
2008-02-01 17:07:00,3.58636,3.58767,3.58214,3.58767,6380000.0
2008-02-01 17:08:00,3.58628,3.58783,3.57517,3.58189,4890000.0
2008-02-01 17:09:00,3.58647,3.58835,3.58146,3.58835,6770000.0
2008-02-01 17:10:00,3.58283,3.58716,3.57966,3.58144,7150000.0
2008-02-01 17:11:00,3.58209,3.58753,3.57812,3.58753,7520000.0
2008-02-01 17:12:00,3.5882,3.5882,3.58174,3.58238,4880000.0
2008-02-01 17:13:00,3.58682,3.58816,3.57923,3.58816,4510000.0
2008-02-01 17:14:00,3.58738,3.58832,3.57937,3.58688,6380000.0
2008-02-01 17:15:00,3.58592,3.58743,3.58053,3.58327,6010000.0
2008-02-01 17:16:00,3.58108,3.58786,3.57789,3.58349,6020000.0
2008-02-01 17:17:00,3.58121,3.58776,3.57769,3.58248,6010000.0
2008-02-01 17:18:00,3.58812,3.58812,3.57803,3.58489,4520000.0
2008-02-01 17:19:00,3.58729,3.58844,3.57917,3.58844,5640000.0
2008-02-01 17:20:00,3.58286,3.58709,3.57949,3.57949,4140000.0
2008-02-01 17:21:00,3.58675,3.58868,3.58266,3.58423,5640000.0
2008-02-01 17:22:00,3.58875,3.58875,3.57855,3.58859,7510000.0
2008-02-01 17:23:00,3.58522,3.58934,3.5827,3.58622,6390000.0
2008-02-01 17:24:00,3.58335,3.58858,3.58161,3.58442,6010000.0
2008-02-01 17:25:00,3.57564,3.58652,3.57518,3.58652,6780000.0
2008-02-01 17:26:00,3.58997,3.58997,3.58038,3.58557,4150000.0
2008-02-01 17:27:00,3.58884,3.58957,3.57904,3.58957,5260000.0
2008-02-01 17:28:00,3.588,3.588,3.57804,3.58453,8650000.0
2008-02-01 17:29:00,3.58964,3.58964,3.57782,3.58752,6770000.0
2008-02-01 17:30:00,3.58806,3.59007,3.5785,3.58451,16160000.0
2008-02-01 17:31:00,3.58225,3.58859,3.58195,3.58378,3770000.0
2008-02-01 17:32:00,3.58749,3.58793,3.57857,3.58793,4890000.0
2008-02-01 17:33:00,3.58331,3.5886,3.57767,3.58591,5280000.0
2008-02-01 17:34:00,3.57866,3.58517,3.57866,3.58136,5630000.0
2008-02-01 17:35:00,3.58743,3.59031,3.58073,3.58924,7510000.0
2008-02-01 17:36:00,3.58548,3.59239,3.58258,3.58385,4140000.0
2008-02-01 17:37:00,3.58688,3.59091,3.57817,3.59091,5640000.0
2008-02-01 17:38:00,3.59036,3.59109,3.57609,3.59088,10900000.0
2008-02-01 17:39:00,3.58737,3.59192,3.58066,3.59192,9020000.0
2008-02-01 17:40:00,3.58632,3.59064,3.57803,3.58553,6760000.0
2008-02-01 17:41:00,3.58487,3.58758,3.57959,3.58517,4880000.0
2008-02-01 17:42:00,3.58667,3.58911,3.58205,3.58633,4890000.0
2008-02-01 17:43:00,3.58947,3.59014,3.58338,3.59014,4510000.0
2008-02-01 17:44:00,3.59004,3.59011,3.57936,3.59011,6390000.0
2008-02-01 17:45:00,3.59027,3.59027,3.57821,3.58562,10550000.0
2008-02-01 17:46:00,3.58613,3.5906,3.58471,3.5906,6380000.0
2008-02-01 17:47:00,3.58742,3.59029,3.58222,3.58984,6760000.0
2008-02-01 17:48:00,3.59087,3.59087,3.57753,3.58932,10520000.0
2008-02-01 17:49:00,3.59155,3.59155,3.58192,3.58296,6400000.0
2008-02-01 17:50:00,3.59115,3.59193,3.58112,3.58219,7510000.0
2008-02-01 17:51:00,3.59074,3.59139,3.58198,3.59139,8270000.0
2008-02-01 17:52:00,3.58489,3.5982,3.58489,3.59461,5260000.0
2008-02-01 17:53:00,3.58339,3.59252,3.58339,3.59233,5640000.0
2008-02-01 17:54:00,3.58633,3.59283,3.57996,3.59283,5260000.0
2008-02-01 17:55:00,3.59353,3.59466,3.58445,3.59466,5650000.0
2008-02-01 17:56:00,3.59368,3.59368,3.57922,3.58368,10520000.0
2008-02-01 17:57:00,3.59316,3.59316,3.58164,3.59274,7510000.0
2008-02-01 17:58:00,3.58851,3.59034,3.58622,3.58777,4880000.0
2008-02-01 17:59:00,3.58965,3.59349,3.58322,3.59311,4150000.0
2008-02-01 18:00:00,3.59319,3.59319,3.5806,3.59265,11650000.0
2008-02-01 18:01:00,3.59075,3.59286,3.5804,3.59286,6390000.0
2008-02-01 18:02:00,3.58436,3.59285,3.58436,3.59285,3770000.0
2008-02-01 18:03:00,3.58671,3.58998,3.58427,3.58998,5270000.0
2008-02-01 18:04:00,3.57884,3.59183,3.57884,3.59183,4520000.0
2008-02-01 18:05:00,3.5889,3.59027,3.5797,3.5851,4510000.0
2008-02-01 18:06:00,3.58421,3.59256,3.57726,3.58188,6770000.0
2008-02-01 18:07:00,3.58697,3.58915,3.58297,3.58755,6020000.0
2008-02-01 18:08:00,3.59014,3.59303,3.58156,3.58295,4510000.0
2008-02-01 18:09:00,3.58618,3.59338,3.5817,3.58462,6760000.0
2008-02-01 18:10:00,3.58516,3.59232,3.5829,3.58408,4140000.0
2008-02-01 18:11:00,3.59384,3.59384,3.58328,3.59006,5630000.0
2008-02-01 18:12:00,3.59298,3.59298,3.57721,3.59232,7130000.0
2008-02-01 18:13:00,3.59138,3.59138,3.57416,3.59111,7160000.0
2008-02-01 18:14:00,3.5922,3.5922,3.57738,3.57738,4880000.0
2008-02-01 18:15:00,3.5923,3.59236,3.58622,3.58917,11650000.0
2008-02-01 18:16:00,3.58689,3.58797,3.57778,3.58594,3770000.0
2008-02-01 18:17:00,3.58349,3.5892,3.58168,3.58451,5650000.0
2008-02-01 18:18:00,3.58392,3.59012,3.57894,3.58595,5640000.0
2008-02-01 18:19:00,3.57892,3.58813,3.57892,3.5878,6030000.0
2008-02-01 18:20:00,3.58938,3.58938,3.57728,3.58691,6020000.0
2008-02-01 18:21:00,3.58627,3.58627,3.57259,3.58473,4140000.0
2008-02-01 18:22:00,3.5884,3.58885,3.582,3.58714,4140000.0
2008-02-01 18:23:00,3.58627,3.58709,3.57753,3.57832,7520000.0
2008-02-01 18:24:00,3.58719,3.58789,3.5816,3.58586,5640000.0
2008-02-01 18:25:00,3.58421,3.58882,3.58318,3.58405,7500000.0
2008-02-01 18:26:00,3.58697,3.58751,3.57865,3.58646,5640000.0
2008-02-01 18:27:00,3.58827,3.58882,3.58098,3.58098,4510000.0
2008-02-01 18:28:00,3.5819,3.5878,3.5819,3.58582,5270000.0
2008-02-01 18:29:00,3.58454,3.58866,3.58194,3.58664,7500000.0
2008-02-01 18:30:00,3.58113,3.59162,3.58067,3.58474,12770000.0
2008-02-01 18:31:00,3.58651,3.58823,3.57481,3.58016,10140000.0
2008-02-01 18:32:00,3.58543,3.58754,3.5795,3.57993,4880000.0
2008-02-01 18:33:00,3.58627,3.58992,3.57614,3.58575,8270000.0
2008-02-01 18:34:00,3.58674,3.5895,3.57917,3.58494,7880000.0
2008-02-01 18:35:00,3.58609,3.58705,3.57745,3.58553,6380000.0
2008-02-01 18:36:00,3.58409,3.58702,3.58057,3.58057,4510000.0
2008-02-01 18:37:00,3.58347,3.5859,3.57281,3.5859,10890000.0
2008-02-01 18:38:00,3.58392,3.58843,3.57875,3.57875,7520000.0
2008-02-01 18:39:00,3.58653,3.58653,3.58092,3.58092,6010000.0
2008-02-01 18:40:00,3.58569,3.58597,3.57587,3.58037,4520000.0
2008-02-01 18:41:00,3.58606,3.58682,3.58039,3.58039,5650000.0
2008-02-01 18:42:00,3.57578,3.58803,3.57578,3.5848,3770000.0
2008-02-01 18:43:00,3.58645,3.58645,3.58151,3.58615,7130000.0
2008-02-01 18:44:00,3.57597,3.58689,3.57597,3.5804,7900000.0
2008-02-01 18:45:00,3.58527,3.59107,3.57655,3.58349,15780000.0
2008-02-01 18:46:00,3.58515,3.5862,3.57445,3.5862,10510000.0
2008-02-01 18:47:00,3.58233,3.58714,3.58233,3.58319,7140000.0
2008-02-01 18:48:00,3.58341,3.59155,3.5817,3.58602,9410000.0
2008-02-01 18:49:00,3.58498,3.58858,3.58109,3.5862,9770000.0
2008-02-01 18:50:00,3.58344,3.58837,3.57965,3.58107,4520000.0
2008-02-01 18:51:00,3.58771,3.58771,3.57311,3.58052,6380000.0
2008-02-01 18:52:00,3.58406,3.58649,3.57489,3.57504,4510000.0
2008-02-01 18:53:00,3.58476,3.58658,3.57321,3.57989,10530000.0
2008-02-01 18:54:00,3.58596,3.58932,3.58288,3.58297,5250000.0
2008-02-01 18:55:00,3.58027,3.58752,3.58027,3.58577,5250000.0
2008-02-01 18:56:00,3.5821,3.58868,3.57941,3.5838,8260000.0
2008-02-01 18:57:00,3.58467,3.59068,3.58372,3.58573,6010000.0
2008-02-01 18:58:00,3.5861,3.58852,3.58088,3.58088,6030000.0
2008-02-01 18:59:00,3.58485,3.58783,3.57708,3.57997,9010000.0
2008-02-01 19:00:00,3.57915,3.58989,3.57701,3.58125,6020000.0
2008-02-01 19:01:00,3.58074,3.58404,3.57296,3.58242,4520000.0
2008-02-01 19:02:00,3.57239,3.58816,3.57239,3.58816,5250000.0
2008-02-01 19:03:00,3.57797,3.58999,3.57797,3.58605,5260000.0
2008-02-01 19:04:00,3.57764,3.58656,3.57764,3.58066,5260000.0
2008-02-01 19:05:00,3.58304,3.59007,3.57522,3.57522,7140000.0
2008-02-01 19:06:00,3.58293,3.58688,3.57632,3.58388,7500000.0
2008-02-01 19:07:00,3.586,3.586,3.57875,3.57875,4510000.0
2008-02-01 19:08:00,3.58283,3.58746,3.57886,3.57886,4140000.0
2008-02-01 19:09:00,3.57391,3.58939,3.57391,3.58205,7140000.0
2008-02-01 19:10:00,3.58101,3.58696,3.57454,3.58263,7140000.0
2008-02-01 19:11:00,3.58634,3.58885,3.57974,3.58228,4510000.0
2008-02-01 19:12:00,3.58524,3.58791,3.57693,3.5824,6030000.0
2008-02-01 19:13:00,3.58227,3.586,3.57634,3.58337,5260000.0
2008-02-01 19:14:00,3.59218,3.59218,3.57822,3.58571,7520000.0
2008-02-01 19:15:00,3.58501,3.59063,3.57485,3.58641,10150000.0
2008-02-01 19:16:00,3.58557,3.59134,3.5825,3.59026,7130000.0
2008-02-01 19:17:00,3.59168,3.59168,3.57727,3.58411,7140000.0
2008-02-01 19:18:00,3.58522,3.58562,3.57896,3.57951,5250000.0
2008-02-01 19:19:00,3.58928,3.58928,3.57675,3.57675,3030000.0
2008-02-01 19:20:00,3.57913,3.58209,3.57697,3.57876,4900000.0
2008-02-01 19:21:00,3.58457,3.58559,3.57796,3.58439,7140000.0
2008-02-01 19:22:00,3.58287,3.58471,3.57391,3.57944,7890000.0
2008-02-01 19:23:00,3.58281,3.58281,3.5734,3.5734,6010000.0
2008-02-01 19:24:00,3.58351,3.58351,3.57357,3.57947,5640000.0
2008-02-01 19:25:00,3.57678,3.58719,3.57678,3.58406,7140000.0
2008-02-01 19:26:00,3.57836,3.58356,3.57201,3.57878,6400000.0
2008-02-01 19:27:00,3.5819,3.5819,3.57195,3.57796,6400000.0
2008-02-01 19:28:00,3.58263,3.58414,3.5774,3.58249,7510000.0
2008-02-01 19:29:00,3.58052,3.5837,3.57894,3.57908,4510000.0
2008-02-01 19:30:00,3.58407,3.58502,3.58027,3.58282,4880000.0
2008-02-01 19:31:00,3.57464,3.58355,3.57399,3.57798,5630000.0
2008-02-01 19:32:00,3.58397,3.58418,3.57868,3.57868,5260000.0
2008-02-01 19:33:00,3.58043,3.58449,3.57919,3.57995,6390000.0
2008-02-01 19:34:00,3.58285,3.58717,3.5758,3.58401,6760000.0
2008-02-01 19:35:00,3.58373,3.584,3.57704,3.58226,4880000.0
2008-02-01 19:36:00,3.58316,3.58472,3.57376,3.58226,5640000.0
2008-02-01 19:37:00,3.58191,3.58397,3.58064,3.58347,5640000.0
2008-02-01 19:38:00,3.5791,3.58247,3.57282,3.57734,4520000.0
2008-02-01 19:39:00,3.58357,3.58357,3.57392,3.58267,7140000.0
2008-02-01 19:40:00,3.57816,3.58215,3.57346,3.57758,5630000.0
2008-02-01 19:41:00,3.58245,3.58494,3.57422,3.58494,4890000.0
2008-02-01 19:42:00,3.57796,3.58531,3.57796,3.58432,4880000.0
2008-02-01 19:43:00,3.58265,3.58315,3.57856,3.57856,4510000.0
2008-02-01 19:44:00,3.58413,3.58413,3.5794,3.58238,6760000.0
2008-02-01 19:45:00,3.57831,3.58655,3.57831,3.58369,4880000.0
2008-02-01 19:46:00,3.58312,3.58511,3.57861,3.57861,4140000.0
2008-02-01 19:47:00,3.58133,3.58303,3.57345,3.58217,5640000.0
2008-02-01 19:48:00,3.58301,3.58331,3.57413,3.57801,10530000.0
2008-02-01 19:49:00,3.5707,3.57817,3.56637,3.56681,7140000.0
2008-02-01 19:50:00,3.57012,3.5831,3.57012,3.5831,4140000.0
2008-02-01 19:51:00,3.57568,3.58108,3.57299,3.57794,4510000.0
2008-02-01 19:52:00,3.57686,3.57701,3.56859,3.56859,4510000.0
2008-02-01 19:53:00,3.57764,3.58043,3.57035,3.57341,7520000.0
2008-02-01 19:54:00,3.57775,3.57775,3.57636,3.57761,5630000.0
2008-02-01 19:55:00,3.57601,3.57601,3.57197,3.57483,4880000.0
2008-02-01 19:56:00,3.5777,3.57877,3.57701,3.57734,4140000.0
2008-02-01 19:57:00,3.57725,3.57788,3.57561,3.57666,5260000.0
2008-02-01 19:59:00,3.56687,3.57537,3.56546,3.57103,5260000.0
2008-02-01 20:00:00,3.57975,3.58296,3.57051,3.57738,4530000.0
2008-02-01 20:01:00,3.57926,3.58014,3.57063,3.58014,6010000.0
2008-02-01 20:02:00,3.57256,3.57766,3.57256,3.57635,4890000.0
2008-02-01 20:03:00,3.57611,3.57611,3.56856,3.56856,4520000.0
2008-02-01 20:04:00,3.57271,3.57831,3.57193,3.57224,4890000.0
2008-02-01 20:05:00,3.57612,3.57612,3.5675,3.5675,4140000.0
2008-02-01 20:06:00,3.57254,3.57583,3.56699,3.57181,5260000.0
2008-02-01 20:07:00,3.57371,3.57631,3.56631,3.57631,3030000.0
2008-02-01 20:08:00,3.56977,3.58369,3.56977,3.58069,5640000.0
2008-02-01 20:09:00,3.57844,3.58046,3.57785,3.57893,4510000.0
2008-02-01 20:10:00,3.58009,3.58136,3.57137,3.57915,6020000.0
2008-02-01 20:11:00,3.58255,3.58255,3.56904,3.56904,4890000.0
2008-02-01 20:12:00,3.58192,3.58192,3.56849,3.57456,6780000.0
2008-02-01 20:13:00,3.57623,3.57811,3.56746,3.56805,7150000.0
2008-02-01 20:14:00,3.57708,3.57805,3.56821,3.56821,8270000.0
2008-02-01 20:15:00,3.57877,3.58255,3.57655,3.58255,3010000.0
2008-02-01 20:16:00,3.57868,3.58143,3.57009,3.57853,9410000.0
2008-02-01 20:17:00,3.57257,3.57851,3.56749,3.56749,9390000.0
2008-02-01 20:18:00,3.57865,3.57966,3.56862,3.57911,7130000.0
2008-02-01 20:19:00,3.5744,3.58249,3.57026,3.57026,5640000.0
2008-02-01 20:20:00,3.58137,3.58137,3.57287,3.57287,3750000.0
2008-02-01 20:21:00,3.57537,3.58277,3.57322,3.58045,5260000.0
2008-02-01 20:22:00,3.57476,3.58183,3.5729,3.58005,4890000.0
2008-02-01 20:23:00,3.58371,3.58559,3.57718,3.58284,4890000.0
2008-02-01 20:24:00,3.57498,3.58497,3.57498,3.57967,4510000.0
2008-02-01 20:25:00,3.57505,3.5834,3.57505,3.58213,4140000.0
2008-02-01 20:26:00,3.57573,3.58136,3.57219,3.57758,4880000.0
2008-02-01 20:27:00,3.585,3.585,3.57954,3.58162,4900000.0
2008-02-01 20:28:00,3.58012,3.58341,3.57299,3.58264,13930000.0
2008-02-01 20:29:00,3.58166,3.58566,3.57916,3.58027,6020000.0
2008-02-01 20:30:00,3.58351,3.58604,3.57198,3.57198,4520000.0
2008-02-01 20:31:00,3.57814,3.57814,3.56867,3.57599,7910000.0
2008-02-01 20:32:00,3.57953,3.58268,3.57452,3.58082,4150000.0
2008-02-01 20:33:00,3.57381,3.5848,3.57231,3.57971,5650000.0
2008-02-01 20:34:00,3.57872,3.57872,3.57488,3.57488,5250000.0
2008-02-01 20:35:00,3.57083,3.58028,3.56962,3.57442,4520000.0
2008-02-01 20:36:00,3.57435,3.58299,3.57435,3.58299,5260000.0
2008-02-01 20:37:00,3.57572,3.58398,3.57572,3.57969,7140000.0
2008-02-01 20:38:00,3.57759,3.58224,3.57198,3.57198,8640000.0
2008-02-01 20:39:00,3.57997,3.58001,3.57351,3.58001,8270000.0
2008-02-01 20:40:00,3.58046,3.58237,3.57325,3.57449,4890000.0
2008-02-01 20:41:00,3.57646,3.58301,3.57254,3.58113,7900000.0
2008-02-01 20:42:00,3.57342,3.57891,3.57029,3.57029,4140000.0
2008-02-01 20:43:00,3.57741,3.57766,3.56947,3.57397,5640000.0
2008-02-01 20:44:00,3.57062,3.58048,3.57062,3.57933,4900000.0
2008-02-01 20:45:00,3.57659,3.58511,3.57659,3.5849,4510000.0
2008-02-01 20:46:00,3.58338,3.58379,3.57398,3.58379,4510000.0
2008-02-01 20:47:00,3.58229,3.58357,3.57393,3.58277,4140000.0
2008-02-01 20:48:00,3.58302,3.58335,3.57444,3.58272,4130000.0
2008-02-01 20:49:00,3.58184,3.5869,3.57719,3.58356,4140000.0
2008-02-01 20:50:00,3.57502,3.5855,3.57502,3.5855,5260000.0
2008-02-01 20:51:00,3.58368,3.58451,3.57363,3.57591,4890000.0
2008-02-01 20:52:00,3.5785,3.58295,3.57657,3.58097,4510000.0
2008-02-01 20:53:00,3.58347,3.58446,3.57452,3.58281,6000000.0
2008-02-01 20:54:00,3.58091,3.58801,3.57449,3.57449,4880000.0
2008-02-01 20:55:00,3.5816,3.58255,3.5725,3.58255,5270000.0
2008-02-01 20:56:00,3.58306,3.58332,3.57827,3.5819,4890000.0
2008-02-01 20:57:00,3.57855,3.58418,3.57419,3.5821,6010000.0
2008-02-01 20:58:00,3.58092,3.58092,3.57655,3.57703,2640000.0
2008-02-01 20:59:00,3.582,3.582,3.57122,3.5761,6380000.0
2008-02-01 21:00:00,3.58312,3.58312,3.57156,3.57156,3010000.0
2008-02-01 21:01:00,3.5816,3.58181,3.57573,3.58181,5260000.0
2008-02-01 21:02:00,3.57507,3.57999,3.57048,3.57469,2270000.0
2008-02-01 21:03:00,3.5814,3.58237,3.57314,3.58106,4890000.0
2008-02-01 21:04:00,3.58113,3.58236,3.57671,3.57743,4520000.0
2008-02-01 21:05:00,3.57839,3.57942,3.56811,3.57942,8660000.0
2008-02-01 21:06:00,3.57969,3.58058,3.56983,3.56983,6390000.0
2008-02-01 21:07:00,3.58055,3.5819,3.57801,3.5819,4150000.0
2008-02-01 21:08:00,3.57817,3.57817,3.57634,3.57634,1500000.0
2008-02-01 21:09:00,3.57994,3.58081,3.57152,3.57601,9010000.0
2008-02-01 21:10:00,3.57845,3.58179,3.57533,3.58062,7140000.0
2008-02-01 21:11:00,3.5763,3.5805,3.57221,3.57958,6010000.0
2008-02-01 21:12:00,3.57902,3.57902,3.57546,3.57625,1880000.0
2008-02-01 21:13:00,3.58011,3.58011,3.57709,3.57709,2250000.0
2008-02-01 21:14:00,3.57504,3.57856,3.56766,3.57856,9020000.0
2008-02-01 21:15:00,3.574,3.58347,3.574,3.58347,4900000.0
2008-02-01 21:16:00,3.58,3.58289,3.57346,3.58268,7140000.0
2008-02-01 21:17:00,3.58269,3.58269,3.56972,3.57517,9030000.0
2008-02-01 21:18:00,3.57489,3.57985,3.57476,3.57924,5270000.0
2008-02-01 21:19:00,3.57213,3.58342,3.57213,3.57999,8630000.0
2008-02-01 21:20:00,3.58069,3.58436,3.57549,3.57582,5270000.0
2008-02-01 21:21:00,3.57319,3.57823,3.56984,3.57504,5260000.0
2008-02-01 21:22:00,3.58075,3.58205,3.5763,3.58197,5260000.0
2008-02-01 21:23:00,3.58315,3.58315,3.57176,3.58024,8640000.0
2008-02-01 21:24:00,3.57283,3.58249,3.57228,3.57716,7900000.0
2008-02-01 21:25:00,3.57546,3.58158,3.57148,3.57603,9770000.0
2008-02-01 21:26:00,3.58147,3.58391,3.57337,3.57708,12030000.0
2008-02-01 21:27:00,3.58126,3.5824,3.57656,3.57935,8280000.0
2008-02-01 21:28:00,3.57803,3.58101,3.57102,3.58068,4150000.0
2008-02-01 21:29:00,3.57542,3.58037,3.57001,3.57986,8640000.0
2008-02-01 21:30:00,3.58456,3.58456,3.57336,3.58006,6400000.0
2008-02-01 21:31:00,3.58028,3.58132,3.57757,3.58091,6000000.0
2008-02-01 21:32:00,3.57993,3.58,3.57075,3.57137,3010000.0
2008-02-01 21:33:00,3.57781,3.58406,3.57273,3.58181,9400000.0
2008-02-01 21:34:00,3.57929,3.58559,3.57301,3.5815,15020000.0
2008-02-01 21:35:00,3.58065,3.58093,3.57457,3.57811,4520000.0
2008-02-01 21:36:00,3.57491,3.57952,3.56809,3.57952,7140000.0
2008-02-01 21:37:00,3.57475,3.5796,3.57171,3.5796,9400000.0
2008-02-01 21:39:00,3.57897,3.57962,3.57288,3.57729,6390000.0
2008-02-01 21:40:00,3.57839,3.58169,3.57477,3.58037,5260000.0
2008-02-01 21:41:00,3.57879,3.57956,3.57295,3.5782,6390000.0
2008-02-01 21:42:00,3.5791,3.58051,3.5688,3.57763,8270000.0
2008-02-01 21:43:00,3.57812,3.57955,3.56741,3.57398,3010000.0
2008-02-01 21:44:00,3.57688,3.5837,3.57388,3.58168,4130000.0
2008-02-01 21:45:00,3.58397,3.58397,3.57118,3.57415,6010000.0
2008-02-01 21:46:00,3.57797,3.58034,3.56977,3.56977,6020000.0
2008-02-01 21:47:00,3.57407,3.58035,3.57301,3.57832,4140000.0
2008-02-01 21:48:00,3.57726,3.57886,3.57488,3.57886,5260000.0
2008-02-01 21:49:00,3.57346,3.57885,3.57346,3.57873,5260000.0
2008-02-01 21:50:00,3.56715,3.57731,3.56331,3.57731,6760000.0
2008-02-01 21:51:00,3.57523,3.5764,3.56705,3.57241,6390000.0
2008-02-01 21:52:00,3.57752,3.57752,3.56704,3.57303,6020000.0
2008-02-01 21:53:00,3.57146,3.585,3.57146,3.57406,8270000.0
2008-02-01 21:54:00,3.57882,3.57882,3.56929,3.57877,5250000.0
2008-02-01 21:55:00,3.57727,3.57758,3.57233,3.5733,4890000.0
2008-02-01 21:56:00,3.57881,3.58076,3.57007,3.57775,10520000.0
2008-02-01 21:57:00,3.57225,3.57781,3.56762,3.57741,4890000.0
2008-02-01 21:58:00,3.57848,3.57866,3.56932,3.57808,10140000.0
2008-02-01 21:59:00,3.57757,3.57833,3.57225,3.57362,3770000.0
2008-02-01 22:00:00,3.58301,3.58301,3.56819,3.57227,13160000.0
2008-02-01 22:01:00,3.57688,3.57742,3.56568,3.56802,6770000.0
2008-02-01 22:02:00,3.57798,3.5798,3.5678,3.5678,10140000.0
2008-02-01 22:03:00,3.57695,3.57797,3.56815,3.57643,9390000.0
2008-02-01 22:04:00,3.57928,3.58212,3.57056,3.57186,10520000.0
2008-02-01 22:05:00,3.57733,3.57733,3.56731,3.57538,4140000.0
2008-02-01 22:06:00,3.57511,3.57644,3.56926,3.5715,8270000.0
2008-02-01 22:07:00,3.57671,3.57671,3.56493,3.57465,6030000.0
2008-02-01 22:08:00,3.57661,3.58177,3.56991,3.56991,7500000.0
2008-02-01 22:09:00,3.57264,3.578,3.57264,3.57758,3380000.0
2008-02-01 22:10:00,3.58032,3.58405,3.57217,3.58405,3380000.0
2008-02-01 22:11:00,3.57842,3.58342,3.57329,3.58106,5260000.0
2008-02-01 22:12:00,3.57695,3.58392,3.57695,3.57828,4140000.0
2008-02-01 22:13:00,3.58471,3.58537,3.57496,3.57496,4890000.0
2008-02-01 22:14:00,3.57472,3.58505,3.57472,3.58505,5630000.0
2008-02-01 22:15:00,3.5857,3.5857,3.57382,3.58161,7520000.0
2008-02-01 22:16:00,3.57211,3.58249,3.56871,3.57643,10520000.0
2008-02-01 22:17:00,3.58187,3.58259,3.57303,3.57322,6390000.0
2008-02-01 22:18:00,3.58149,3.58304,3.57213,3.58073,9020000.0
2008-02-01 22:19:00,3.57718,3.58152,3.57648,3.58152,3760000.0
2008-02-01 22:20:00,3.57926,3.58605,3.57919,3.58262,12760000.0
2008-02-01 22:21:00,3.57996,3.58464,3.57791,3.58174,10160000.0
2008-02-01 22:22:00,3.58036,3.58137,3.57908,3.57908,5630000.0
2008-02-01 22:23:00,3.58096,3.58265,3.57561,3.58205,5660000.0
2008-02-01 22:24:00,3.5736,3.58368,3.5736,3.5777,5270000.0
2008-02-01 22:25:00,3.58283,3.58508,3.57349,3.57349,5260000.0
2008-02-01 22:26:00,3.58256,3.58277,3.57759,3.58263,2640000.0
2008-02-01 22:27:00,3.58125,3.58374,3.57503,3.57503,11650000.0
2008-02-01 22:28:00,3.58138,3.58138,3.571,3.57649,4140000.0
2008-02-01 22:29:00,3.57749,3.58084,3.57642,3.57642,3760000.0
2008-02-01 22:30:00,3.58233,3.58351,3.57326,3.5826,6390000.0
2008-02-01 22:31:00,3.57643,3.58172,3.57312,3.57739,6020000.0
2008-02-01 22:32:00,3.5767,3.58372,3.57289,3.57289,6020000.0
2008-02-01 22:33:00,3.57979,3.58183,3.57684,3.58183,3380000.0
2008-02-01 22:34:00,3.58051,3.58214,3.57225,3.58144,6390000.0
2008-02-01 22:35:00,3.57715,3.58065,3.57715,3.57739,3010000.0
2008-02-01 22:36:00,3.58128,3.58132,3.57192,3.58026,4520000.0
2008-02-01 22:37:00,3.57502,3.57719,3.56897,3.56909,9400000.0
2008-02-01 22:38:00,3.57244,3.58266,3.57244,3.57762,3770000.0
2008-02-01 22:39:00,3.57752,3.58034,3.57467,3.57987,5630000.0
2008-02-01 22:40:00,3.57972,3.58105,3.57247,3.57642,4140000.0
2008-02-01 22:41:00,3.57018,3.57924,3.57018,3.57924,3010000.0
2008-02-01 22:42:00,3.58036,3.58094,3.57518,3.57929,7510000.0
2008-02-01 22:43:00,3.5764,3.5806,3.57232,3.58041,3390000.0
2008-02-01 22:44:00,3.57973,3.58431,3.57316,3.57316,9020000.0
2008-02-01 22:45:00,3.58277,3.58277,3.57586,3.57586,4510000.0
2008-02-01 22:46:00,3.58113,3.58126,3.57143,3.58037,3760000.0
2008-02-01 22:47:00,3.58151,3.5825,3.57168,3.57168,4900000.0
2008-02-01 22:48:00,3.58098,3.58098,3.57146,3.5761,7140000.0
2008-02-01 22:49:00,3.57929,3.57959,3.57123,3.57172,4890000.0
2008-02-01 22:50:00,3.57986,3.58302,3.5727,3.57882,4520000.0
2008-02-01 22:52:00,3.57524,3.58032,3.57073,3.57657,3770000.0
2008-02-01 22:53:00,3.58092,3.58092,3.57279,3.58009,4880000.0
2008-02-01 22:54:00,3.57524,3.58071,3.57524,3.57549,3020000.0
2008-02-01 22:55:00,3.57965,3.58046,3.57542,3.57908,6400000.0
2008-02-01 22:56:00,3.57537,3.57537,3.57529,3.57529,760000.0
2008-02-01 22:57:00,3.58184,3.58351,3.5726,3.5726,4140000.0
2008-02-01 22:59:00,3.58103,3.58516,3.5722,3.5722,4150000.0
2008-02-01 23:00:00,3.5829,3.5829,3.57289,3.57323,6030000.0
2008-02-01 23:02:00,3.578,3.5804,3.57519,3.57519,3400000.0
2008-02-01 23:03:00,3.58056,3.58074,3.57948,3.57975,2270000.0
2008-02-01 23:04:00,3.57958,3.57991,3.57668,3.57978,4880000.0
2008-02-01 23:05:00,3.57502,3.58032,3.57092,3.57957,7510000.0
2008-02-01 23:06:00,3.57627,3.58002,3.57527,3.58002,3760000.0
2008-02-01 23:07:00,3.58046,3.58046,3.57079,3.58028,4520000.0
2008-02-01 23:09:00,3.58017,3.5804,3.57114,3.57938,5650000.0
2008-02-01 23:11:00,3.57834,3.58135,3.57834,3.58054,5260000.0
2008-02-01 23:12:00,3.57298,3.58015,3.57298,3.57362,2640000.0
2008-02-01 23:13:00,3.5775,3.5775,3.56709,3.5686,4140000.0
2008-02-01 23:14:00,3.5793,3.5793,3.56875,3.57374,3770000.0
2008-02-01 23:15:00,3.5782,3.58331,3.57468,3.57566,6780000.0
2008-02-01 23:16:00,3.57931,3.58033,3.57314,3.5797,4520000.0
2008-02-01 23:17:00,3.57848,3.58005,3.57063,3.57846,4890000.0
2008-02-01 23:18:00,3.57601,3.57981,3.5744,3.5744,5640000.0
2008-02-01 23:19:00,3.58055,3.58055,3.57096,3.57096,4520000.0
2008-02-01 23:20:00,3.57865,3.57955,3.57083,3.57932,6770000.0
2008-02-01 23:21:00,3.57799,3.57799,3.57002,3.57002,1880000.0
2008-02-01 23:23:00,3.57918,3.57939,3.56988,3.57939,6010000.0
2008-02-01 23:24:00,3.57563,3.58009,3.57563,3.58009,2630000.0
2008-02-01 23:25:00,3.5756,3.57972,3.57309,3.57497,4880000.0
2008-02-01 23:28:00,3.57843,3.57883,3.56775,3.57017,7160000.0
2008-02-01 23:29:00,3.57735,3.57939,3.57353,3.57872,5650000.0
2008-02-01 23:30:00,3.58207,3.58207,3.57154,3.57505,6020000.0
2008-02-01 23:31:00,3.57504,3.57858,3.56977,3.57807,4520000.0
2008-02-01 23:32:00,3.57942,3.58007,3.57037,3.57917,4910000.0
2008-02-01 23:34:00,3.5792,3.5792,3.57028,3.57782,1880000.0
2008-02-01 23:35:00,3.57641,3.5828,3.57221,3.57221,6390000.0
2008-02-01 23:36:00,3.57955,3.58002,3.57524,3.57852,4520000.0
2008-02-01 23:37:00,3.57998,3.57998,3.57152,3.57882,3400000.0
2008-02-01 23:38:00,3.58012,3.58012,3.58012,3.58012,380000.0
2008-02-01 23:39:00,3.57992,3.57992,3.57288,3.57292,7510000.0
2008-02-01 23:41:00,3.57852,3.57922,3.57482,3.57482,4510000.0
2008-02-01 23:43:00,3.57023,3.57976,3.57023,3.57528,9400000.0
2008-02-01 23:44:00,3.58076,3.58142,3.57608,3.58142,4520000.0
2008-02-01 23:45:00,3.58421,3.58421,3.57303,3.57638,9380000.0
2008-02-01 23:46:00,3.58023,3.58192,3.57237,3.57652,4890000.0
2008-02-01 23:47:00,3.57448,3.58118,3.57448,3.57448,3750000.0
2008-02-01 23:49:00,3.5813,3.58131,3.57418,3.58049,10920000.0
2008-02-01 23:50:00,3.58112,3.58112,3.57151,3.57959,4880000.0
2008-02-01 23:51:00,3.57239,3.58101,3.57239,3.58101,4140000.0
2008-02-01 23:52:00,3.58096,3.58123,3.57609,3.58065,4150000.0
2008-02-01 23:53:00,3.57742,3.58095,3.57122,3.58083,4140000.0
2008-02-01 23:54:00,3.57996,3.58125,3.57701,3.57701,5270000.0
2008-02-01 23:55:00,3.58083,3.58083,3.57486,3.57742,5260000.0
2008-02-01 23:58:00,3.57217,3.58143,3.57201,3.57201,9380000.0
2008-02-01 23:59:00,3.57603,3.58083,3.57163,3.58025,5270000.0
2008-02-04 00:00:00,3.5821,3.5821,3.57516,3.58017,3780000.0
2008-02-04 00:01:00,3.57315,3.58193,3.57237,3.57246,3010000.0
2008-02-04 00:02:00,3.57793,3.62092,3.57793,3.62092,3400000.0
2008-02-04 00:06:00,3.58167,3.61266,3.58167,3.59241,4880000.0
2008-02-04 00:07:00,3.58042,3.58207,3.57472,3.58207,2260000.0
2008-02-04 00:08:00,3.59302,3.6128,3.58791,3.58791,3380000.0
2008-02-04 00:09:00,3.62288,3.62288,3.58216,3.58216,13510000.0
2008-02-04 00:10:00,3.5787,3.62547,3.5787,3.62547,4880000.0
2008-02-04 00:12:00,3.58442,3.62781,3.58442,3.62781,5640000.0
2008-02-04 00:13:00,3.59412,3.6112,3.5865,3.5865,2640000.0
2008-02-04 00:14:00,3.57759,3.58152,3.57759,3.58152,760000.0
2008-02-04 00:15:00,3.58119,3.58512,3.58119,3.58472,3010000.0
2008-02-04 00:16:00,3.58089,3.58242,3.57292,3.58242,4150000.0
2008-02-04 00:17:00,3.58762,3.61846,3.58762,3.59016,4150000.0
2008-02-04 00:18:00,3.59372,3.61202,3.59159,3.59159,3750000.0
2008-02-04 00:21:00,3.58209,3.58209,3.57648,3.58206,3770000.0
2008-02-04 00:23:00,3.57762,3.58229,3.5729,3.57772,3760000.0
2008-02-04 00:24:00,3.62142,3.62142,3.58457,3.58579,7130000.0
2008-02-04 00:25:00,3.58201,3.61327,3.57931,3.58367,6390000.0
2008-02-04 00:26:00,3.57714,3.62148,3.57714,3.62148,4130000.0
2008-02-04 00:27:00,3.57719,3.61221,3.57719,3.61221,2270000.0
2008-02-04 00:28:00,3.57769,3.58289,3.57496,3.57786,6390000.0
2008-02-04 00:29:00,3.62445,3.62445,3.57858,3.57858,14270000.0
2008-02-04 00:30:00,3.58098,3.58632,3.57692,3.57692,3760000.0
2008-02-04 00:31:00,3.6149,3.6149,3.58723,3.58723,3380000.0
2008-02-04 00:32:00,3.57747,3.58393,3.57366,3.57366,4890000.0
2008-02-04 00:33:00,3.57734,3.58345,3.57679,3.57837,5260000.0
2008-02-04 00:34:00,3.58949,3.61163,3.57792,3.58146,4520000.0
2008-02-04 00:35:00,3.58174,3.58257,3.57601,3.58257,7890000.0
2008-02-04 00:36:00,3.58102,3.61691,3.57963,3.58229,6770000.0
2008-02-04 00:37:00,3.58296,3.58323,3.57742,3.57742,4140000.0
2008-02-04 00:38:00,3.57804,3.58428,3.5744,3.58206,4880000.0
2008-02-04 00:39:00,3.57885,3.62332,3.57839,3.62332,4140000.0
2008-02-04 00:40:00,3.58077,3.58278,3.57633,3.58278,4890000.0
2008-02-04 00:41:00,3.58221,3.62248,3.58221,3.62248,4140000.0
2008-02-04 00:42:00,3.57317,3.58277,3.57317,3.58194,6780000.0
2008-02-04 00:43:00,3.58221,3.58286,3.58134,3.58201,4520000.0
2008-02-04 00:44:00,3.62281,3.62281,3.57461,3.58188,5280000.0
2008-02-04 00:45:00,3.58318,3.584,3.57438,3.57438,4140000.0
2008-02-04 00:46:00,3.57712,3.58177,3.57302,3.57799,5640000.0
2008-02-04 00:47:00,3.59193,3.60816,3.58478,3.58478,3380000.0
2008-02-04 00:48:00,3.58237,3.58283,3.5735,3.58192,4890000.0
2008-02-04 00:49:00,3.57759,3.58056,3.5735,3.57752,4140000.0
2008-02-04 00:50:00,3.57956,3.62216,3.57956,3.62216,3390000.0
2008-02-04 00:51:00,3.58207,3.58384,3.57712,3.57903,6020000.0
2008-02-04 00:52:00,3.58257,3.58257,3.57799,3.57799,4130000.0
2008-02-04 00:53:00,3.57255,3.58212,3.57255,3.58212,6020000.0
2008-02-04 00:54:00,3.58756,3.62013,3.58756,3.58789,5650000.0
2008-02-04 00:55:00,3.58305,3.58393,3.57434,3.58289,3400000.0
2008-02-04 00:56:00,3.57291,3.58227,3.57287,3.57297,5270000.0
2008-02-04 00:57:00,3.57769,3.58288,3.57293,3.57755,5260000.0
2008-02-04 00:58:00,3.61771,3.61771,3.57484,3.58195,4510000.0
2008-02-04 00:59:00,3.58162,3.58212,3.57633,3.58212,4140000.0
2008-02-04 01:00:00,3.58489,3.58489,3.57264,3.57716,7900000.0
2008-02-04 01:02:00,3.58198,3.58297,3.5739,3.5739,4890000.0
2008-02-04 01:03:00,3.57619,3.58372,3.57432,3.58319,8640000.0
2008-02-04 01:04:00,3.58127,3.58314,3.57334,3.58152,8260000.0
2008-02-04 01:05:00,3.58892,3.61559,3.57932,3.57932,3770000.0
2008-02-04 01:06:00,3.58006,3.58006,3.5684,3.56931,5260000.0
2008-02-04 01:08:00,3.57282,3.58222,3.57282,3.58222,4510000.0
2008-02-04 01:09:00,3.58177,3.58202,3.57293,3.57877,6760000.0
2008-02-04 01:10:00,3.579,3.61787,3.579,3.58854,5660000.0
2008-02-04 01:11:00,3.58285,3.5836,3.57812,3.57812,4890000.0
2008-02-04 01:12:00,3.5826,3.5826,3.57329,3.57329,8260000.0
2008-02-04 01:14:00,3.58198,3.58198,3.57266,3.57302,8270000.0
2008-02-04 01:15:00,3.58126,3.58602,3.57662,3.57662,4150000.0
2008-02-04 01:16:00,3.57736,3.58076,3.57612,3.58,3770000.0
2008-02-04 01:17:00,3.58218,3.58289,3.57333,3.58289,7130000.0
2008-02-04 01:18:00,3.59111,3.61291,3.58009,3.58009,5260000.0
2008-02-04 01:19:00,3.57578,3.58109,3.57312,3.57312,5260000.0
2008-02-04 01:20:00,3.57694,3.58162,3.57193,3.57664,6770000.0
2008-02-04 01:21:00,3.58138,3.58234,3.57293,3.57293,3780000.0
2008-02-04 01:22:00,3.57592,3.58095,3.57126,3.57983,4890000.0
2008-02-04 01:23:00,3.58264,3.61068,3.57984,3.58943,6000000.0
2008-02-04 01:24:00,3.58269,3.61523,3.57522,3.58281,7130000.0
2008-02-04 01:25:00,3.57892,3.57892,3.56877,3.57135,4880000.0
2008-02-04 01:26:00,3.61689,3.61689,3.57679,3.584,4510000.0
2008-02-04 01:27:00,3.57709,3.61436,3.57709,3.61436,3750000.0
2008-02-04 01:28:00,3.57413,3.58558,3.57413,3.58235,4880000.0
2008-02-04 01:29:00,3.59411,3.61219,3.58061,3.58061,6010000.0
2008-02-04 01:30:00,3.57698,3.5868,3.57698,3.57882,7140000.0
2008-02-04 01:31:00,3.5727,3.61202,3.5727,3.58724,7520000.0
2008-02-04 01:32:00,3.58154,3.58501,3.573,3.573,7510000.0
2008-02-04 01:33:00,3.58153,3.58329,3.5741,3.57867,6380000.0
2008-02-04 01:34:00,3.57617,3.5818,3.57547,3.5818,3770000.0
2008-02-04 01:35:00,3.57793,3.58395,3.57418,3.58275,6030000.0
2008-02-04 01:37:00,3.59096,3.6186,3.58063,3.5849,6760000.0
2008-02-04 01:38:00,3.58294,3.58481,3.57381,3.58125,7900000.0
2008-02-04 01:39:00,3.58098,3.58286,3.57729,3.58213,4140000.0
2008-02-04 01:40:00,3.57854,3.58158,3.57818,3.58069,6390000.0
2008-02-04 01:41:00,3.57634,3.58183,3.57212,3.57234,7900000.0
2008-02-04 01:42:00,3.58087,3.58239,3.5753,3.5753,4150000.0
2008-02-04 01:43:00,3.58906,3.6123,3.57899,3.58247,5640000.0
2008-02-04 01:44:00,3.58098,3.58098,3.57171,3.57175,6380000.0
2008-02-04 01:45:00,3.58072,3.58561,3.57841,3.58199,6000000.0
2008-02-04 01:46:00,3.57501,3.58066,3.57501,3.58026,3030000.0
2008-02-04 01:47:00,3.58791,3.60829,3.58142,3.58226,5260000.0
2008-02-04 01:48:00,3.58222,3.58456,3.57368,3.58195,6010000.0
2008-02-04 01:49:00,3.5815,3.58164,3.5737,3.57578,6010000.0
2008-02-04 01:50:00,3.59464,3.60265,3.57819,3.57819,7510000.0
2008-02-04 01:51:00,3.58115,3.58173,3.57659,3.57707,7140000.0
2008-02-04 01:52:00,3.57322,3.58374,3.57322,3.58241,5640000.0
2008-02-04 01:53:00,3.57781,3.58282,3.5728,3.5728,4140000.0
2008-02-04 01:54:00,3.5774,3.58157,3.57247,3.57948,5260000.0
2008-02-04 01:55:00,3.58153,3.58153,3.57087,3.57934,5290000.0
2008-02-04 01:56:00,3.58096,3.58135,3.57246,3.57246,5270000.0
2008-02-04 01:57:00,3.58665,3.6236,3.58665,3.62174,4520000.0
2008-02-04 01:58:00,3.57742,3.58335,3.57191,3.58244,10520000.0
2008-02-04 02:00:00,3.58407,3.58407,3.5768,3.58116,4130000.0
2008-02-04 02:01:00,3.58138,3.58138,3.56768,3.57583,9400000.0
2008-02-04 02:02:00,3.57554,3.58225,3.57554,3.58221,4890000.0
2008-02-04 02:03:00,3.57451,3.58547,3.57451,3.58234,5640000.0
2008-02-04 02:04:00,3.58042,3.58262,3.57303,3.5822,7140000.0
2008-02-04 02:05:00,3.57919,3.57984,3.57177,3.57634,4890000.0
2008-02-04 02:06:00,3.58001,3.58162,3.57483,3.58113,3000000.0
2008-02-04 02:07:00,3.58199,3.58205,3.57278,3.57278,6010000.0
2008-02-04 02:08:00,3.57722,3.58173,3.57598,3.58044,7140000.0
2008-02-04 02:09:00,3.57672,3.58239,3.5725,3.58239,7140000.0
2008-02-04 02:10:00,3.57657,3.58174,3.57478,3.58164,4900000.0
2008-02-04 02:11:00,3.58025,3.58068,3.57062,3.58068,6010000.0
2008-02-04 02:13:00,3.58044,3.61775,3.58044,3.61775,4880000.0
2008-02-04 02:14:00,3.58111,3.58173,3.57641,3.57641,5260000.0
2008-02-04 02:15:00,3.57648,3.58411,3.57348,3.582,5270000.0
2008-02-04 02:16:00,3.58198,3.58198,3.5765,3.5765,2640000.0
2008-02-04 02:17:00,3.57377,3.57994,3.57377,3.57994,4890000.0
2008-02-04 02:18:00,3.57901,3.61679,3.5777,3.5777,9010000.0
2008-02-04 02:19:00,3.58062,3.58193,3.57838,3.57843,6010000.0
2008-02-04 02:20:00,3.5816,3.58168,3.57652,3.58025,3030000.0
2008-02-04 02:21:00,3.58137,3.58192,3.5725,3.58192,8650000.0
2008-02-04 02:22:00,3.58015,3.58223,3.57252,3.58192,5280000.0
2008-02-04 02:23:00,3.59287,3.61063,3.58497,3.58497,4500000.0
2008-02-04 02:24:00,3.58186,3.58237,3.57265,3.57678,6390000.0
2008-02-04 02:25:00,3.57427,3.57994,3.57427,3.57577,3380000.0
2008-02-04 02:26:00,3.57774,3.5815,3.57243,3.57905,5640000.0
2008-02-04 02:27:00,3.57218,3.5862,3.57218,3.58183,6400000.0
2008-02-04 02:28:00,3.5945,3.60787,3.57606,3.57606,7140000.0
2008-02-04 02:29:00,3.57848,3.58872,3.57696,3.57812,6030000.0
2008-02-04 02:30:00,3.58814,3.58901,3.58284,3.58722,5270000.0
2008-02-04 02:31:00,3.58554,3.58691,3.5774,3.5774,4140000.0
2008-02-04 02:32:00,3.58169,3.58445,3.58141,3.58173,3380000.0
2008-02-04 02:33:00,3.58645,3.58645,3.57616,3.58093,4510000.0
2008-02-04 02:34:00,3.57556,3.58411,3.57556,3.58411,4510000.0
2008-02-04 02:35:00,3.58163,3.58813,3.57768,3.5868,6770000.0
2008-02-04 02:36:00,3.58498,3.58674,3.57733,3.58674,4150000.0
2008-02-04 02:37:00,3.58688,3.58688,3.5768,3.58494,4510000.0
2008-02-04 02:38:00,3.57776,3.58709,3.57776,3.58635,4520000.0
2008-02-04 02:39:00,3.58095,3.58588,3.5754,3.58007,6770000.0
2008-02-04 02:40:00,3.57726,3.58597,3.57697,3.58047,5260000.0
2008-02-04 02:41:00,3.57943,3.58977,3.57943,3.58846,4890000.0
2008-02-04 02:42:00,3.58719,3.58719,3.57773,3.58655,5280000.0
2008-02-04 02:43:00,3.58525,3.58717,3.58265,3.58297,4140000.0
2008-02-04 02:44:00,3.58523,3.62034,3.58523,3.5888,5640000.0
2008-02-04 02:45:00,3.58166,3.59134,3.58146,3.58821,8270000.0
2008-02-04 02:46:00,3.58534,3.58534,3.5768,3.58501,5250000.0
2008-02-04 02:47:00,3.57637,3.58531,3.5746,3.58531,7150000.0
2008-02-04 02:48:00,3.58088,3.58549,3.57946,3.58549,5260000.0
2008-02-04 02:49:00,3.58654,3.58751,3.58048,3.58267,7140000.0
2008-02-04 02:50:00,3.58306,3.58646,3.57721,3.58601,6760000.0
2008-02-04 02:51:00,3.58713,3.58713,3.5776,3.5776,4140000.0
2008-02-04 02:52:00,3.58529,3.58711,3.57702,3.5822,5260000.0
2008-02-04 02:53:00,3.57737,3.61786,3.57737,3.5938,4520000.0
2008-02-04 02:54:00,3.57753,3.58741,3.57742,3.58243,5630000.0
2008-02-04 02:55:00,3.58616,3.58976,3.57935,3.58779,6780000.0
2008-02-04 02:56:00,3.58824,3.58824,3.5775,3.58196,9010000.0
2008-02-04 02:57:00,3.5794,3.58873,3.5794,3.58732,6000000.0
2008-02-04 02:58:00,3.58248,3.58887,3.58012,3.58444,6760000.0
2008-02-04 02:59:00,3.58431,3.5902,3.58008,3.58937,8640000.0
2008-02-04 03:00:00,3.59229,3.59229,3.58426,3.58904,4140000.0
2008-02-04 03:01:00,3.58833,3.59035,3.58082,3.58932,4510000.0
2008-02-04 03:02:00,3.58462,3.58989,3.58109,3.58573,4520000.0
2008-02-04 03:03:00,3.57989,3.58793,3.57746,3.57909,4530000.0
2008-02-04 03:04:00,3.58957,3.58995,3.58005,3.58937,4890000.0
2008-02-04 03:05:00,3.5894,3.61971,3.5894,3.59282,6390000.0
2008-02-04 03:06:00,3.58918,3.58918,3.57945,3.57945,4900000.0
2008-02-04 03:07:00,3.58424,3.58856,3.58424,3.58856,3390000.0
2008-02-04 03:08:00,3.58195,3.58893,3.58195,3.58798,4540000.0
2008-02-04 03:09:00,3.58962,3.58962,3.58161,3.58685,4500000.0
2008-02-04 03:10:00,3.58389,3.58635,3.57875,3.58391,4510000.0
2008-02-04 03:11:00,3.58903,3.58963,3.57995,3.58959,4150000.0
2008-02-04 03:12:00,3.58291,3.5904,3.58291,3.58755,3750000.0
2008-02-04 03:13:00,3.59558,3.61372,3.5839,3.5851,5640000.0
2008-02-04 03:14:00,3.58019,3.58909,3.57951,3.58877,4140000.0
2008-02-04 03:15:00,3.59116,3.59116,3.58054,3.58537,7130000.0
2008-02-04 03:16:00,3.58544,3.58566,3.58239,3.58297,4890000.0
2008-02-04 03:17:00,3.58206,3.58291,3.57259,3.57259,7520000.0
2008-02-04 03:18:00,3.5802,3.58352,3.58,3.58279,3770000.0
2008-02-04 03:19:00,3.58154,3.58154,3.57524,3.58023,4140000.0
2008-02-04 03:20:00,3.5816,3.5836,3.57693,3.5784,4150000.0
2008-02-04 03:21:00,3.58215,3.58347,3.5747,3.57833,4510000.0
2008-02-04 03:22:00,3.58225,3.58225,3.57661,3.57661,4510000.0
2008-02-04 03:23:00,3.5766,3.58168,3.5766,3.58075,6030000.0
2008-02-04 03:24:00,3.5824,3.58258,3.57646,3.5818,6760000.0
2008-02-04 03:25:00,3.57825,3.58446,3.57825,3.5783,5260000.0
2008-02-04 03:26:00,3.57737,3.58192,3.57653,3.57688,3770000.0
2008-02-04 03:27:00,3.57888,3.61664,3.57888,3.58544,5260000.0
2008-02-04 03:28:00,3.58214,3.58385,3.5739,3.5739,3010000.0
2008-02-04 03:29:00,3.57289,3.58228,3.57289,3.57582,3760000.0
2008-02-04 03:30:00,3.57541,3.58737,3.57449,3.58232,12420000.0
2008-02-04 03:31:00,3.57638,3.58079,3.57135,3.57611,6390000.0
2008-02-04 03:32:00,3.57566,3.58312,3.57566,3.57728,3380000.0
2008-02-04 03:33:00,3.57644,3.57644,3.57644,3.57644,750000.0
2008-02-04 03:34:00,3.61403,3.61403,3.57876,3.58274,3390000.0
2008-02-04 03:35:00,3.58083,3.58093,3.57142,3.57702,6020000.0
2008-02-04 03:36:00,3.58963,3.6148,3.58527,3.58527,3760000.0
2008-02-04 03:38:00,3.58156,3.58156,3.57612,3.58152,3770000.0
2008-02-04 03:39:00,3.59377,3.6154,3.58552,3.58552,4510000.0
2008-02-04 03:40:00,3.57554,3.58117,3.57554,3.58117,3010000.0
2008-02-04 03:41:00,3.6173,3.6173,3.58188,3.58188,3010000.0
2008-02-04 03:42:00,3.581,3.58122,3.57621,3.58051,3780000.0
2008-02-04 03:43:00,3.58176,3.58176,3.57281,3.58046,4890000.0
2008-02-04 03:44:00,3.63062,3.63102,3.62709,3.62709,2270000.0
2008-02-04 03:45:00,3.58462,3.58462,3.58069,3.58069,1130000.0
2008-02-04 03:47:00,3.58758,3.62012,3.58354,3.58354,6010000.0
2008-02-04 03:49:00,3.59428,3.61255,3.58438,3.58438,4880000.0
2008-02-04 03:50:00,3.57628,3.58227,3.57334,3.57577,13510000.0
2008-02-04 03:51:00,3.57711,3.58274,3.57711,3.58029,3010000.0
2008-02-04 03:54:00,3.59032,3.60842,3.58247,3.58247,5660000.0
2008-02-04 03:55:00,3.58098,3.6199,3.58098,3.58608,6770000.0
2008-02-04 03:56:00,3.57606,3.58271,3.57317,3.57464,3400000.0
2008-02-04 03:57:00,3.5774,3.60669,3.5774,3.58547,4140000.0
2008-02-04 03:58:00,3.57272,3.60831,3.57272,3.60831,3010000.0
2008-02-04 03:59:00,3.57938,3.58114,3.57391,3.58114,4150000.0
2008-02-04 04:00:00,3.5842,3.5842,3.57353,3.57737,6380000.0
2008-02-04 04:01:00,3.57483,3.61112,3.57483,3.57855,7530000.0
2008-02-04 04:02:00,3.57764,3.57764,3.57265,3.57265,1500000.0
2008-02-04 04:03:00,3.57533,3.61004,3.57533,3.5881,3410000.0
2008-02-04 04:04:00,3.5786,3.58274,3.57784,3.58174,4890000.0
2008-02-04 04:05:00,3.57593,3.57975,3.57593,3.57975,4900000.0
2008-02-04 04:07:00,3.58427,3.62556,3.58427,3.62556,4150000.0
2008-02-04 04:08:00,3.5815,3.5815,3.57201,3.57201,4880000.0
2008-02-04 04:09:00,3.59259,3.61047,3.57481,3.58277,4140000.0
2008-02-04 04:10:00,3.58132,3.58225,3.57523,3.5819,11290000.0
2008-02-04 04:11:00,3.57978,3.62223,3.57978,3.58043,9020000.0
2008-02-04 04:12:00,3.57511,3.58196,3.57499,3.57499,3750000.0
2008-02-04 04:13:00,3.57726,3.62021,3.57726,3.62021,6000000.0
2008-02-04 04:14:00,3.57775,3.58472,3.57521,3.58274,9010000.0
2008-02-04 04:15:00,3.59632,3.61172,3.58129,3.58129,5260000.0
2008-02-04 04:16:00,3.57609,3.58107,3.5718,3.5718,7920000.0
2008-02-04 04:17:00,3.58067,3.58208,3.57631,3.58028,4510000.0
2008-02-04 04:18:00,3.57649,3.58081,3.57649,3.58022,4880000.0
2008-02-04 04:19:00,3.57609,3.58129,3.57609,3.58129,1880000.0
2008-02-04 04:20:00,3.57356,3.58067,3.57122,3.58067,7880000.0
2008-02-04 04:22:00,3.58018,3.5813,3.57234,3.5813,3400000.0
2008-02-04 04:23:00,3.57972,3.58147,3.57611,3.58111,5260000.0
2008-02-04 04:24:00,3.57452,3.58464,3.57422,3.57846,5650000.0
2008-02-04 04:26:00,3.5758,3.58338,3.5738,3.58105,4510000.0
2008-02-04 04:27:00,3.58099,3.61447,3.58064,3.58687,5650000.0
2008-02-04 04:28:00,3.5923,3.61056,3.57371,3.57794,4520000.0
2008-02-04 04:29:00,3.57687,3.58151,3.57294,3.58097,5280000.0
2008-02-04 04:30:00,3.58426,3.58507,3.57925,3.58308,5650000.0
2008-02-04 04:31:00,3.57914,3.6183,3.5773,3.58188,7530000.0
2008-02-04 04:32:00,3.58039,3.58112,3.57222,3.57654,5260000.0
2008-02-04 04:33:00,3.5781,3.58191,3.57241,3.57749,4510000.0
2008-02-04 04:34:00,3.57625,3.58046,3.57504,3.57789,4140000.0
2008-02-04 04:35:00,3.58103,3.58103,3.5763,3.5763,3000000.0
2008-02-04 04:36:00,3.59392,3.60775,3.5797,3.58201,4900000.0
2008-02-04 04:37:00,3.57342,3.58333,3.57342,3.5735,4890000.0
2008-02-04 04:38:00,3.57269,3.58049,3.57269,3.58049,1880000.0
2008-02-04 04:39:00,3.58127,3.61632,3.58127,3.58441,7140000.0
2008-02-04 04:40:00,3.5711,3.58072,3.5711,3.58072,5260000.0
2008-02-04 04:41:00,3.57579,3.58037,3.5751,3.57752,4530000.0
2008-02-04 04:42:00,3.58034,3.58178,3.57255,3.58056,4520000.0
2008-02-04 04:43:00,3.58107,3.58153,3.57461,3.58087,3780000.0
2008-02-04 04:44:00,3.57959,3.62163,3.57959,3.62163,7150000.0
2008-02-04 04:45:00,3.57968,3.58252,3.57351,3.58252,3770000.0
2008-02-04 04:46:00,3.57247,3.60715,3.57247,3.59109,4510000.0
2008-02-04 04:47:00,3.5747,3.5747,3.5747,3.5747,750000.0
2008-02-04 04:48:00,3.58189,3.62154,3.5811,3.62154,4520000.0
2008-02-04 04:49:00,3.57664,3.58172,3.57232,3.58172,6400000.0
2008-02-04 04:50:00,3.58044,3.61634,3.57385,3.58625,6390000.0
2008-02-04 04:51:00,3.5818,3.5818,3.57658,3.57904,3020000.0
2008-02-04 04:52:00,3.58186,3.61209,3.58186,3.58985,5630000.0
2008-02-04 04:53:00,3.58201,3.58201,3.57652,3.57771,3760000.0
2008-02-04 04:54:00,3.58086,3.58086,3.57197,3.57548,6770000.0
2008-02-04 04:55:00,3.59337,3.61098,3.58073,3.58207,4510000.0
2008-02-04 04:56:00,3.58057,3.58153,3.58015,3.58153,3010000.0
2008-02-04 04:57:00,3.5765,3.62166,3.5765,3.62166,3770000.0
2008-02-04 04:58:00,3.58118,3.58169,3.57805,3.58099,3010000.0
2008-02-04 04:59:00,3.57446,3.58147,3.57326,3.58147,6030000.0
2008-02-04 05:00:00,3.58122,3.61836,3.58122,3.5875,4520000.0
2008-02-04 05:01:00,3.57607,3.5819,3.57198,3.57877,6020000.0
2008-02-04 05:02:00,3.58447,3.61578,3.58447,3.5879,4140000.0
2008-02-04 05:03:00,3.57608,3.57608,3.57608,3.57608,1130000.0
2008-02-04 05:04:00,3.5808,3.58309,3.5768,3.58249,6400000.0
2008-02-04 05:05:00,3.57842,3.58308,3.57722,3.57722,4130000.0
2008-02-04 05:06:00,3.5802,3.58126,3.57032,3.58126,4140000.0
2008-02-04 05:07:00,3.57854,3.58228,3.57279,3.57736,4140000.0
2008-02-04 05:08:00,3.58513,3.61142,3.58223,3.58223,5260000.0
2008-02-04 05:09:00,3.5801,3.58323,3.57327,3.57954,5260000.0
2008-02-04 05:10:00,3.57455,3.62365,3.57455,3.62365,4520000.0
2008-02-04 05:11:00,3.57842,3.58535,3.57578,3.58329,6030000.0
2008-02-04 05:12:00,3.57296,3.5829,3.57218,3.58253,4900000.0
2008-02-04 05:13:00,3.58153,3.58242,3.57248,3.5824,3760000.0
2008-02-04 05:14:00,3.58235,3.62762,3.58235,3.62762,4140000.0
2008-02-04 05:15:00,3.57698,3.58638,3.57476,3.57982,7910000.0
2008-02-04 05:16:00,3.58136,3.61843,3.57383,3.61843,3390000.0
2008-02-04 05:17:00,3.58127,3.58254,3.57642,3.58204,6030000.0
2008-02-04 05:18:00,3.58211,3.58224,3.57285,3.57285,3010000.0
2008-02-04 05:19:00,3.57818,3.58461,3.57411,3.58262,3400000.0
2008-02-04 05:20:00,3.58157,3.58232,3.57698,3.57968,5260000.0
2008-02-04 05:21:00,3.57838,3.58192,3.57229,3.57273,4880000.0
2008-02-04 05:22:00,3.62252,3.63234,3.62233,3.62749,8660000.0
2008-02-04 05:23:00,3.58805,3.61888,3.58805,3.59078,4890000.0
2008-02-04 05:24:00,3.5776,3.58065,3.57717,3.57717,3010000.0
2008-02-04 05:25:00,3.58171,3.61605,3.58171,3.58605,5650000.0
2008-02-04 05:27:00,3.58569,3.61342,3.57793,3.57804,6390000.0
2008-02-04 05:28:00,3.57718,3.58195,3.57297,3.57708,5650000.0
2008-02-04 05:29:00,3.59105,3.62291,3.58579,3.58579,6390000.0
2008-02-04 05:30:00,3.57949,3.58283,3.57876,3.57876,3390000.0
2008-02-04 05:31:00,3.57814,3.58315,3.57422,3.58315,5250000.0
2008-02-04 05:32:00,3.57563,3.58333,3.57551,3.58272,10910000.0
2008-02-04 05:33:00,3.58188,3.58188,3.57575,3.58142,3750000.0
2008-02-04 05:34:00,3.573,3.58301,3.573,3.58082,4150000.0
2008-02-04 05:35:00,3.59142,3.61176,3.57342,3.57342,6010000.0
2008-02-04 05:36:00,3.5821,3.58259,3.57531,3.58114,6760000.0
2008-02-04 05:37:00,3.58219,3.58219,3.57978,3.58087,3010000.0
2008-02-04 05:38:00,3.58247,3.62357,3.58247,3.58277,11270000.0
2008-02-04 05:39:00,3.57968,3.58109,3.57416,3.57634,10910000.0
2008-02-04 05:40:00,3.58097,3.58097,3.5754,3.57617,4130000.0
2008-02-04 05:41:00,3.62572,3.62572,3.57916,3.58334,9030000.0
2008-02-04 05:42:00,3.5749,3.58548,3.5749,3.5828,6390000.0
2008-02-04 05:43:00,3.57881,3.58639,3.57441,3.57441,10150000.0
2008-02-04 05:44:00,3.62823,3.62823,3.58177,3.58305,6780000.0
2008-02-04 05:45:00,3.58434,3.58434,3.57274,3.57274,6000000.0
2008-02-04 05:46:00,3.57207,3.58183,3.57178,3.58168,4890000.0
2008-02-04 05:47:00,3.5807,3.62161,3.5807,3.62161,4510000.0
2008-02-04 05:48:00,3.5784,3.58358,3.57368,3.57763,4520000.0
2008-02-04 05:49:00,3.58234,3.58234,3.57323,3.57849,3010000.0
2008-02-04 05:50:00,3.58218,3.58218,3.57676,3.57676,3380000.0
2008-02-04 05:51:00,3.57421,3.583,3.57421,3.58184,1880000.0
2008-02-04 05:52:00,3.63179,3.63388,3.62382,3.63322,6770000.0
2008-02-04 05:53:00,3.5766,3.58446,3.57624,3.58134,9010000.0
2008-02-04 05:54:00,3.58073,3.58234,3.57294,3.58234,4140000.0
2008-02-04 05:55:00,3.57526,3.5824,3.5732,3.5824,10890000.0
2008-02-04 05:56:00,3.58531,3.62554,3.58531,3.58681,9020000.0
2008-02-04 05:57:00,3.57261,3.58519,3.57261,3.58364,9030000.0
2008-02-04 05:58:00,3.57184,3.58066,3.56852,3.58066,6770000.0
2008-02-04 05:59:00,3.57778,3.58454,3.57516,3.58191,14270000.0
2008-02-04 06:00:00,3.57985,3.60675,3.57872,3.59194,4880000.0
2008-02-04 06:01:00,3.58179,3.58252,3.57305,3.58218,9770000.0
2008-02-04 06:02:00,3.58054,3.58107,3.57166,3.57616,5260000.0
2008-02-04 06:03:00,3.58237,3.58269,3.57594,3.58184,10520000.0
2008-02-04 06:04:00,3.57769,3.58201,3.57672,3.58164,4520000.0
2008-02-04 06:05:00,3.59491,3.60512,3.58349,3.58349,4510000.0
2008-02-04 06:06:00,3.57279,3.58201,3.57272,3.57284,7900000.0
2008-02-04 06:07:00,3.57932,3.58697,3.57457,3.58415,6020000.0
2008-02-04 06:08:00,3.57691,3.58001,3.57058,3.57889,6020000.0
2008-02-04 06:09:00,3.58261,3.58261,3.57131,3.57247,6760000.0
2008-02-04 06:10:00,3.58213,3.58213,3.57627,3.57627,5260000.0
2008-02-04 06:11:00,3.58246,3.58246,3.57856,3.58089,4890000.0
2008-02-04 06:12:00,3.58132,3.62442,3.58132,3.62442,4510000.0
2008-02-04 06:13:00,3.57243,3.58256,3.57243,3.57948,6760000.0
2008-02-04 06:14:00,3.57586,3.58124,3.57071,3.58124,6380000.0
2008-02-04 06:15:00,3.58357,3.58357,3.57445,3.579,4130000.0
2008-02-04 06:16:00,3.57647,3.58189,3.56975,3.58039,3010000.0
2008-02-04 06:17:00,3.57944,3.58155,3.57113,3.57113,8270000.0
2008-02-04 06:18:00,3.58083,3.58232,3.57557,3.58149,6020000.0
2008-02-04 06:19:00,3.58087,3.58112,3.57425,3.57839,5260000.0
2008-02-04 06:20:00,3.57939,3.58169,3.57495,3.58119,4910000.0
2008-02-04 06:21:00,3.58325,3.5844,3.57437,3.58228,5270000.0
2008-02-04 06:22:00,3.58247,3.5834,3.57699,3.57829,9790000.0
2008-02-04 06:23:00,3.62681,3.62681,3.5879,3.5879,2260000.0
2008-02-04 06:24:00,3.5791,3.58051,3.57597,3.5762,3760000.0
2008-02-04 06:25:00,3.58168,3.58226,3.57042,3.57685,13910000.0
2008-02-04 06:26:00,3.58227,3.58239,3.57253,3.57751,8650000.0
2008-02-04 06:27:00,3.58137,3.58203,3.57259,3.58203,1880000.0
2008-02-04 06:28:00,3.58125,3.5817,3.57766,3.58082,4520000.0
2008-02-04 06:29:00,3.58006,3.58097,3.5696,3.58071,7140000.0
2008-02-04 06:30:00,3.58558,3.62043,3.57558,3.58485,7530000.0
2008-02-04 06:31:00,3.5815,3.5815,3.5723,3.57826,1880000.0
2008-02-04 06:32:00,3.57948,3.58208,3.5763,3.58208,9020000.0
2008-02-04 06:33:00,3.5775,3.58391,3.57313,3.58251,11650000.0
2008-02-04 06:34:00,3.57706,3.58349,3.57276,3.57733,9780000.0
2008-02-04 06:35:00,3.57576,3.57924,3.56956,3.57199,9380000.0
2008-02-04 06:36:00,3.63031,3.63031,3.58278,3.58388,7900000.0
2008-02-04 06:37:00,3.58075,3.58166,3.57641,3.58166,5640000.0
2008-02-04 06:38:00,3.57703,3.58125,3.57125,3.57455,4890000.0
2008-02-04 06:39:00,3.57685,3.58392,3.57685,3.58297,6010000.0
2008-02-04 06:40:00,3.58947,3.61616,3.57413,3.57413,8630000.0
2008-02-04 06:41:00,3.58246,3.58377,3.57792,3.57792,6010000.0
2008-02-04 06:42:00,3.57757,3.58235,3.57086,3.5821,9020000.0
2008-02-04 06:43:00,3.58019,3.58096,3.57095,3.58096,7510000.0
2008-02-04 06:45:00,3.58845,3.62626,3.58305,3.62626,8650000.0
2008-02-04 06:47:00,3.57738,3.58035,3.57651,3.58035,2250000.0
2008-02-04 06:48:00,3.58049,3.58049,3.57262,3.57668,6380000.0
2008-02-04 06:49:00,3.58458,3.62069,3.58458,3.58499,7510000.0
2008-02-04 06:50:00,3.5778,3.58395,3.57413,3.58125,8630000.0
2008-02-04 06:51:00,3.57693,3.57868,3.57693,3.57868,1500000.0
2008-02-04 06:53:00,3.57281,3.58866,3.57281,3.58333,7880000.0
2008-02-04 06:54:00,3.58253,3.58253,3.57273,3.58157,9780000.0
2008-02-04 06:55:00,3.57847,3.58281,3.57692,3.58222,4890000.0
2008-02-04 06:56:00,3.58072,3.58138,3.58072,3.58138,1500000.0
2008-02-04 06:57:00,3.57749,3.58315,3.57744,3.57744,3000000.0
2008-02-04 06:58:00,3.58158,3.58158,3.57417,3.58146,4900000.0
2008-02-04 07:00:00,3.5802,3.62895,3.57489,3.62895,6010000.0
2008-02-04 07:01:00,3.57801,3.62158,3.57801,3.62158,3010000.0
2008-02-04 07:02:00,3.58115,3.62266,3.57384,3.62266,4900000.0
2008-02-04 07:03:00,3.5809,3.58239,3.57742,3.58178,4890000.0
2008-02-04 07:04:00,3.58222,3.58222,3.57228,3.58136,5640000.0
2008-02-04 07:05:00,3.58596,3.61852,3.58596,3.58661,4510000.0
2008-02-04 07:06:00,3.58074,3.58109,3.57136,3.58109,4890000.0
2008-02-04 07:07:00,3.5855,3.62645,3.5855,3.62645,3770000.0
2008-02-04 07:08:00,3.57718,3.58592,3.57459,3.58329,3410000.0
2008-02-04 07:09:00,3.59572,3.60923,3.5842,3.5842,2270000.0
2008-02-04 07:10:00,3.58053,3.5839,3.57417,3.57948,5260000.0
2008-02-04 07:11:00,3.62483,3.63367,3.62483,3.63367,1500000.0
2008-02-04 07:12:00,3.5812,3.62527,3.57841,3.62527,3770000.0
2008-02-04 07:13:00,3.58188,3.58188,3.57126,3.58141,4140000.0
2008-02-04 07:14:00,3.58025,3.58025,3.57077,3.57077,3400000.0
2008-02-04 07:15:00,3.58376,3.61786,3.57982,3.57982,5640000.0
2008-02-04 07:16:00,3.57726,3.58386,3.57425,3.58078,5270000.0
2008-02-04 07:17:00,3.57281,3.58234,3.57281,3.5771,4890000.0
2008-02-04 07:18:00,3.57734,3.6188,3.57375,3.59111,6410000.0
2008-02-04 07:19:00,3.57619,3.58414,3.57532,3.58281,5260000.0
2008-02-04 07:20:00,3.58234,3.58391,3.57655,3.58268,7890000.0
2008-02-04 07:21:00,3.57577,3.62446,3.57577,3.62446,7150000.0
2008-02-04 07:22:00,3.58166,3.58233,3.57735,3.57908,3760000.0
2008-02-04 07:23:00,3.57874,3.58103,3.5744,3.57592,4140000.0
2008-02-04 07:24:00,3.57642,3.58015,3.57117,3.57195,4890000.0
2008-02-04 07:26:00,3.58986,3.61234,3.57466,3.57466,6020000.0
2008-02-04 07:27:00,3.58112,3.58431,3.57442,3.58099,4530000.0
2008-02-04 07:28:00,3.57791,3.58118,3.5718,3.58058,8280000.0
2008-02-04 07:29:00,3.57296,3.58148,3.57296,3.5796,4890000.0
2008-02-04 07:30:00,3.58228,3.61926,3.58228,3.58622,7510000.0
2008-02-04 07:31:00,3.58245,3.58375,3.57369,3.58058,14300000.0
2008-02-04 07:32:00,3.58123,3.58237,3.57848,3.58237,6390000.0
2008-02-04 07:33:00,3.57703,3.60489,3.57703,3.58868,4140000.0
2008-02-04 07:34:00,3.58279,3.58279,3.57442,3.57442,4140000.0
2008-02-04 07:35:00,3.57803,3.58085,3.57273,3.57273,3020000.0
2008-02-04 07:36:00,3.58119,3.58256,3.57272,3.58256,4520000.0
2008-02-04 07:37:00,3.58075,3.61388,3.58075,3.58187,5260000.0
2008-02-04 07:38:00,3.58037,3.58122,3.57116,3.57466,5260000.0
2008-02-04 07:39:00,3.57365,3.58306,3.57365,3.58306,3010000.0
2008-02-04 07:40:00,3.57478,3.58646,3.57478,3.57969,4900000.0
2008-02-04 07:41:00,3.58249,3.58249,3.57166,3.58249,5650000.0
2008-02-04 07:42:00,3.57178,3.58083,3.5695,3.5783,8650000.0
2008-02-04 07:43:00,3.58316,3.58755,3.57473,3.58351,9040000.0
2008-02-04 07:44:00,3.58168,3.58168,3.57699,3.57699,2640000.0
2008-02-04 07:45:00,3.57541,3.58556,3.57335,3.58316,9400000.0
2008-02-04 07:46:00,3.57274,3.62162,3.57274,3.58762,6400000.0
2008-02-04 07:47:00,3.57674,3.58037,3.56796,3.57956,7150000.0
2008-02-04 07:48:00,3.57288,3.5825,3.57288,3.58245,4520000.0
2008-02-04 07:49:00,3.58263,3.58263,3.57308,3.58223,5290000.0
2008-02-04 07:50:00,3.59487,3.61281,3.57848,3.57848,4880000.0
2008-02-04 07:51:00,3.57971,3.5808,3.57143,3.5722,4530000.0
2008-02-04 07:52:00,3.58218,3.58231,3.57362,3.58008,4890000.0
2008-02-04 07:53:00,3.58603,3.61887,3.58603,3.58685,6010000.0
2008-02-04 07:54:00,3.57266,3.58141,3.5726,3.58141,4140000.0
2008-02-04 07:55:00,3.57807,3.58361,3.57807,3.57951,4140000.0
2008-02-04 07:57:00,3.58145,3.62212,3.57921,3.62212,5260000.0
2008-02-04 07:58:00,3.58213,3.584,3.57241,3.58324,6380000.0
2008-02-04 07:59:00,3.58055,3.58276,3.57279,3.58163,6010000.0
2008-02-04 08:00:00,3.57568,3.58193,3.57568,3.58156,5250000.0
2008-02-04 08:01:00,3.58138,3.58138,3.57134,3.58084,4890000.0
2008-02-04 08:02:00,3.58135,3.5821,3.58026,3.5817,6000000.0
2008-02-04 08:03:00,3.582,3.58291,3.58117,3.58198,4140000.0
2008-02-04 08:04:00,3.57962,3.58135,3.57682,3.58076,4880000.0
2008-02-04 08:05:00,3.58231,3.58243,3.58119,3.58226,5260000.0
2008-02-04 08:06:00,3.57676,3.58178,3.57109,3.58098,8260000.0
2008-02-04 08:07:00,3.57297,3.5813,3.57253,3.5813,4140000.0
2008-02-04 08:08:00,3.58023,3.58151,3.57203,3.58024,4880000.0
2008-02-04 08:09:00,3.58083,3.5832,3.57547,3.57547,4880000.0
2008-02-04 08:10:00,3.57253,3.58249,3.57221,3.57257,7140000.0
2008-02-04 08:11:00,3.57691,3.58172,3.57158,3.58172,10160000.0
2008-02-04 08:12:00,3.58162,3.58337,3.57354,3.58082,5260000.0
2008-02-04 08:13:00,3.57709,3.58249,3.57709,3.58157,3770000.0
2008-02-04 08:14:00,3.58029,3.58175,3.57482,3.57482,3770000.0
2008-02-04 08:15:00,3.58292,3.58292,3.57729,3.5821,7130000.0
2008-02-04 08:16:00,3.57624,3.58183,3.57624,3.58116,4510000.0
2008-02-04 08:18:00,3.5815,3.62867,3.58146,3.62867,4150000.0
2008-02-04 08:19:00,3.57617,3.58147,3.57248,3.57682,5260000.0
2008-02-04 08:20:00,3.58076,3.58161,3.58076,3.58161,760000.0
2008-02-04 08:22:00,3.58147,3.62053,3.58147,3.58746,4900000.0
2008-02-04 08:23:00,3.5807,3.5807,3.56881,3.57939,5270000.0
2008-02-04 08:24:00,3.57894,3.58198,3.57523,3.58198,3770000.0
2008-02-04 08:25:00,3.58131,3.58256,3.56936,3.57904,6390000.0
2008-02-04 08:26:00,3.5787,3.58314,3.57719,3.57862,6390000.0
2008-02-04 08:27:00,3.57619,3.58162,3.57619,3.58159,5270000.0
2008-02-04 08:28:00,3.57827,3.58379,3.57191,3.57191,4520000.0
2008-02-04 08:29:00,3.57993,3.5816,3.5772,3.58019,4140000.0
2008-02-04 08:30:00,3.57896,3.61337,3.57896,3.59002,5250000.0
2008-02-04 08:31:00,3.58003,3.58126,3.57446,3.57939,6770000.0
2008-02-04 08:32:00,3.57643,3.58107,3.57082,3.57994,8250000.0
2008-02-04 08:33:00,3.57791,3.58732,3.57349,3.57799,6020000.0
2008-02-04 08:34:00,3.57965,3.58239,3.57242,3.57242,7140000.0
2008-02-04 08:35:00,3.57729,3.58106,3.57109,3.58106,6380000.0
2008-02-04 08:36:00,3.57316,3.5843,3.57316,3.58282,5640000.0
2008-02-04 08:37:00,3.57614,3.58139,3.5709,3.58008,7880000.0
2008-02-04 08:38:00,3.58163,3.58652,3.57612,3.58219,7510000.0
2008-02-04 08:39:00,3.57569,3.58032,3.57507,3.57572,6020000.0
2008-02-04 08:40:00,3.57254,3.58317,3.57254,3.58247,5260000.0
2008-02-04 08:41:00,3.57664,3.58075,3.57218,3.58071,3770000.0
2008-02-04 08:42:00,3.58164,3.58229,3.57352,3.58192,7140000.0
2008-02-04 08:43:00,3.58012,3.58215,3.57623,3.58105,7130000.0
2008-02-04 08:44:00,3.5758,3.58221,3.57007,3.58082,9780000.0
2008-02-04 08:45:00,3.58468,3.58468,3.57424,3.584,6400000.0
2008-02-04 08:46:00,3.58326,3.58513,3.57474,3.58379,4890000.0
2008-02-04 08:47:00,3.57836,3.58357,3.57352,3.58357,6780000.0
2008-02-04 08:48:00,3.58064,3.58366,3.57781,3.58247,4890000.0
2008-02-04 08:49:00,3.58036,3.58403,3.57437,3.58109,7880000.0
2008-02-04 08:50:00,3.58048,3.58126,3.57066,3.57151,7140000.0
2008-02-04 08:51:00,3.57616,3.58389,3.57616,3.58389,5630000.0
2008-02-04 08:52:00,3.57774,3.58229,3.57774,3.57996,5250000.0
2008-02-04 08:53:00,3.58197,3.58197,3.57071,3.57902,7130000.0
2008-02-04 08:54:00,3.57367,3.58377,3.57367,3.58377,7140000.0
2008-02-04 08:55:00,3.57869,3.5845,3.57191,3.57519,5630000.0
2008-02-04 08:56:00,3.57795,3.58323,3.57734,3.57734,4140000.0
2008-02-04 08:57:00,3.58403,3.58403,3.57105,3.57105,5250000.0
2008-02-04 08:58:00,3.58266,3.58396,3.57379,3.58282,4520000.0
2008-02-04 08:59:00,3.57994,3.58364,3.57618,3.5786,7140000.0
2008-02-04 09:00:00,3.57504,3.58576,3.57419,3.57878,9020000.0
2008-02-04 09:01:00,3.57394,3.57918,3.57048,3.57786,7140000.0
2008-02-04 09:02:00,3.5752,3.5775,3.56989,3.57304,6010000.0
2008-02-04 09:03:00,3.57155,3.57592,3.56725,3.57122,7880000.0
2008-02-04 09:04:00,3.57513,3.58305,3.57459,3.57513,5630000.0
2008-02-04 09:05:00,3.57247,3.57901,3.57247,3.57819,4140000.0
2008-02-04 09:06:00,3.57559,3.5786,3.56583,3.57753,11270000.0
2008-02-04 09:07:00,3.56866,3.57784,3.5674,3.57614,5250000.0
2008-02-04 09:08:00,3.57243,3.57781,3.56525,3.57744,4890000.0
2008-02-04 09:09:00,3.57175,3.57693,3.57123,3.57144,5260000.0
2008-02-04 09:10:00,3.57823,3.57823,3.57013,3.57499,10890000.0
2008-02-04 09:11:00,3.57417,3.57772,3.5674,3.5711,9410000.0
2008-02-04 09:12:00,3.57157,3.57735,3.57157,3.57338,7880000.0
2008-02-04 09:13:00,3.57498,3.5782,3.56263,3.57629,9770000.0
2008-02-04 09:14:00,3.56981,3.57877,3.56557,3.57471,14680000.0
2008-02-04 09:15:00,3.57345,3.57742,3.5659,3.5659,9010000.0
2008-02-04 09:16:00,3.5745,3.57618,3.56977,3.57618,6390000.0
2008-02-04 09:17:00,3.57434,3.57473,3.56228,3.56228,5250000.0
2008-02-04 09:18:00,3.56924,3.57511,3.56924,3.57456,5260000.0
2008-02-04 09:19:00,3.57475,3.575,3.56405,3.57348,6000000.0
2008-02-04 09:20:00,3.56832,3.57363,3.56832,3.57345,6020000.0
2008-02-04 09:21:00,3.5656,3.57542,3.5656,3.57191,5650000.0
2008-02-04 09:22:00,3.57267,3.57267,3.55904,3.56873,9400000.0
2008-02-04 09:23:00,3.56523,3.5704,3.56367,3.56726,4880000.0
2008-02-04 09:24:00,3.57193,3.57193,3.56393,3.57011,6010000.0
2008-02-04 09:25:00,3.56664,3.57116,3.56004,3.56945,7880000.0
2008-02-04 09:26:00,3.57101,3.57616,3.56453,3.57265,9010000.0
2008-02-04 09:27:00,3.56502,3.57234,3.56387,3.56959,4880000.0
2008-02-04 09:28:00,3.56469,3.57009,3.55784,3.56444,10150000.0
2008-02-04 09:29:00,3.56686,3.57243,3.56067,3.5636,12030000.0
2008-02-04 09:30:00,3.57263,3.57284,3.56537,3.56921,7500000.0
2008-02-04 09:31:00,3.56906,3.57239,3.5659,3.5659,5260000.0
2008-02-04 09:32:00,3.565,3.57066,3.565,3.57016,3770000.0
2008-02-04 09:33:00,3.56938,3.57207,3.56059,3.5692,5270000.0
2008-02-04 09:34:00,3.56514,3.5706,3.56407,3.56607,6390000.0
2008-02-04 09:35:00,3.57152,3.57152,3.56572,3.5702,5260000.0
2008-02-04 09:36:00,3.56143,3.57012,3.5608,3.56959,7890000.0
2008-02-04 09:37:00,3.5705,3.57187,3.56626,3.57127,5630000.0
2008-02-04 09:38:00,3.57055,3.57337,3.56468,3.57209,3770000.0
2008-02-04 09:39:00,3.57009,3.57009,3.55868,3.56992,5650000.0
2008-02-04 09:40:00,3.56754,3.5712,3.55921,3.55921,7510000.0
2008-02-04 09:41:00,3.56463,3.57117,3.56067,3.56532,6010000.0
2008-02-04 09:42:00,3.56552,3.57207,3.56382,3.569,4910000.0
2008-02-04 09:43:00,3.56719,3.56947,3.55992,3.56777,5250000.0
2008-02-04 09:44:00,3.57043,3.57283,3.56504,3.57153,12400000.0
2008-02-04 09:45:00,3.56568,3.57166,3.56188,3.57107,4890000.0
2008-02-04 09:46:00,3.56943,3.5703,3.55997,3.5703,9010000.0
2008-02-04 09:47:00,3.57034,3.57654,3.56236,3.57122,7510000.0
2008-02-04 09:48:00,3.57009,3.57347,3.56793,3.57073,4520000.0
2008-02-04 09:49:00,3.56122,3.57128,3.56122,3.56975,4510000.0
2008-02-04 09:50:00,3.56247,3.57384,3.56239,3.57104,6020000.0
2008-02-04 09:51:00,3.57082,3.57191,3.56537,3.56759,4510000.0
2008-02-04 09:52:00,3.56644,3.56976,3.5642,3.56901,6010000.0
2008-02-04 09:53:00,3.56557,3.56925,3.55847,3.55847,6400000.0
2008-02-04 09:54:00,3.56404,3.5683,3.55784,3.56495,4510000.0
2008-02-04 09:55:00,3.56798,3.56869,3.55576,3.55576,5250000.0
2008-02-04 09:56:00,3.5671,3.56869,3.55589,3.55837,6380000.0
2008-02-04 09:57:00,3.56533,3.56872,3.56017,3.56017,4510000.0
2008-02-04 09:58:00,3.56631,3.57011,3.55798,3.5654,5650000.0
2008-02-04 09:59:00,3.56513,3.56938,3.55787,3.56662,10910000.0
2008-02-04 10:00:00,3.56853,3.56853,3.55654,3.56204,4890000.0
2008-02-04 10:01:00,3.56383,3.56796,3.55996,3.56387,5260000.0
2008-02-04 10:02:00,3.5659,3.568,3.55785,3.56616,6770000.0
2008-02-04 10:03:00,3.56124,3.56632,3.55538,3.56632,11640000.0
2008-02-04 10:04:00,3.5672,3.56776,3.56134,3.56511,7510000.0
2008-02-04 10:05:00,3.56366,3.56366,3.55746,3.55953,4890000.0
2008-02-04 10:06:00,3.56529,3.56665,3.55793,3.55793,6000000.0
2008-02-04 10:07:00,3.56499,3.56865,3.55702,3.55763,4900000.0
2008-02-04 10:08:00,3.566,3.56733,3.56027,3.5666,8640000.0
2008-02-04 10:09:00,3.56152,3.5662,3.5544,3.56374,7510000.0
2008-02-04 10:10:00,3.55386,3.563,3.55021,3.563,7140000.0
2008-02-04 10:11:00,3.56113,3.56351,3.55291,3.56351,9780000.0
2008-02-04 10:12:00,3.56351,3.56444,3.55698,3.56058,6020000.0
2008-02-04 10:13:00,3.56327,3.56406,3.55862,3.55981,6760000.0
2008-02-04 10:14:00,3.55895,3.56504,3.55389,3.56385,11660000.0
2008-02-04 10:15:00,3.56491,3.56491,3.5563,3.56388,6760000.0
2008-02-04 10:16:00,3.5644,3.5644,3.55819,3.56266,4510000.0
2008-02-04 10:17:00,3.5576,3.5618,3.55292,3.55774,5260000.0
2008-02-04 10:18:00,3.55844,3.56369,3.55224,3.55872,4510000.0
2008-02-04 10:19:00,3.56127,3.56184,3.55217,3.55932,5650000.0
2008-02-04 10:20:00,3.56463,3.56514,3.55495,3.56168,8650000.0
2008-02-04 10:21:00,3.56531,3.56531,3.5556,3.56435,9780000.0
2008-02-04 10:22:00,3.56331,3.56331,3.55189,3.55964,5640000.0
2008-02-04 10:23:00,3.55517,3.56492,3.55517,3.56165,4510000.0
2008-02-04 10:24:00,3.56307,3.56337,3.55398,3.56164,7140000.0
2008-02-04 10:25:00,3.55506,3.55831,3.55162,3.55282,4890000.0
2008-02-04 10:26:00,3.5615,3.5615,3.55381,3.55506,6760000.0
2008-02-04 10:27:00,3.55699,3.55823,3.54931,3.55823,6000000.0
2008-02-04 10:28:00,3.55484,3.55963,3.55289,3.55289,4880000.0
2008-02-04 10:29:00,3.55261,3.55726,3.54359,3.55589,16530000.0
2008-02-04 10:30:00,3.55612,3.55612,3.54533,3.55223,7510000.0
2008-02-04 10:31:00,3.55019,3.55681,3.54332,3.55381,7540000.0
2008-02-04 10:32:00,3.55728,3.55764,3.54774,3.55764,5260000.0
2008-02-04 10:33:00,3.55223,3.55555,3.54524,3.55412,4890000.0
2008-02-04 10:34:00,3.55376,3.55529,3.54627,3.54631,7510000.0
2008-02-04 10:35:00,3.54933,3.55428,3.54704,3.54746,4890000.0
2008-02-04 10:36:00,3.54976,3.55322,3.54429,3.5497,6380000.0
2008-02-04 10:37:00,3.55556,3.55556,3.54546,3.5548,7140000.0
2008-02-04 10:38:00,3.54929,3.5531,3.54645,3.5478,6010000.0
2008-02-04 10:39:00,3.54589,3.5542,3.54589,3.54913,4880000.0
2008-02-04 10:40:00,3.55502,3.55502,3.54585,3.55439,6760000.0
2008-02-04 10:41:00,3.55242,3.55708,3.54623,3.55708,5260000.0
2008-02-04 10:42:00,3.54778,3.55424,3.54682,3.54918,4900000.0
2008-02-04 10:43:00,3.55111,3.5522,3.54309,3.54903,6760000.0
2008-02-04 10:44:00,3.55254,3.55455,3.5504,3.55427,6010000.0
2008-02-04 10:45:00,3.55785,3.55853,3.55091,3.55767,5640000.0
2008-02-04 10:46:00,3.55688,3.55869,3.55078,3.55869,5250000.0
2008-02-04 10:47:00,3.55456,3.55899,3.55456,3.55899,4510000.0
2008-02-04 10:48:00,3.55966,3.5603,3.55198,3.55564,6390000.0
2008-02-04 10:49:00,3.55354,3.56049,3.55266,3.55406,6400000.0
2008-02-04 10:50:00,3.5572,3.55834,3.54995,3.55834,7510000.0
2008-02-04 10:51:00,3.55356,3.55857,3.54813,3.55857,5630000.0
2008-02-04 10:52:00,3.55818,3.55876,3.55268,3.55876,4890000.0
2008-02-04 10:53:00,3.54943,3.55848,3.54773,3.55698,6010000.0
2008-02-04 10:54:00,3.55408,3.55855,3.54894,3.55824,5270000.0
2008-02-04 10:55:00,3.55795,3.55887,3.55329,3.55887,6400000.0
2008-02-04 10:56:00,3.55884,3.55884,3.54648,3.55199,6400000.0
2008-02-04 10:57:00,3.55496,3.55942,3.55222,3.55942,6380000.0
2008-02-04 10:58:00,3.5585,3.55974,3.5532,3.55949,4880000.0
2008-02-04 10:59:00,3.55674,3.55909,3.54529,3.55909,6390000.0
2008-02-04 11:00:00,3.55636,3.56078,3.55006,3.55093,11670000.0
2008-02-04 11:01:00,3.56002,3.56037,3.55608,3.56037,4890000.0
2008-02-04 11:02:00,3.55146,3.56105,3.5497,3.5497,6390000.0
2008-02-04 11:03:00,3.5564,3.56107,3.55195,3.55674,6020000.0
2008-02-04 11:04:00,3.55703,3.56193,3.55087,3.55735,4880000.0
2008-02-04 11:05:00,3.55596,3.55991,3.55116,3.55991,6760000.0
2008-02-04 11:06:00,3.5597,3.56082,3.55094,3.56076,6020000.0
2008-02-04 11:07:00,3.55154,3.56178,3.55154,3.55623,5260000.0
2008-02-04 11:08:00,3.56198,3.56202,3.55118,3.561,6380000.0
2008-02-04 11:09:00,3.56145,3.56239,3.55097,3.55767,5630000.0
2008-02-04 11:10:00,3.55789,3.56307,3.5505,3.55892,6010000.0
2008-02-04 11:11:00,3.56194,3.56194,3.54931,3.56002,6770000.0
2008-02-04 11:12:00,3.56077,3.56077,3.55012,3.55949,7890000.0
2008-02-04 11:13:00,3.55741,3.56126,3.55478,3.56099,6000000.0
2008-02-04 11:14:00,3.55806,3.56011,3.54774,3.56011,11280000.0
2008-02-04 11:15:00,3.55722,3.56179,3.5527,3.56052,4890000.0
2008-02-04 11:16:00,3.55511,3.5588,3.54433,3.5568,5630000.0
2008-02-04 11:17:00,3.55982,3.56118,3.55333,3.55376,4140000.0
2008-02-04 11:18:00,3.56047,3.56181,3.54974,3.55905,4880000.0
2008-02-04 11:19:00,3.55458,3.56038,3.55313,3.56038,5250000.0
2008-02-04 11:20:00,3.55201,3.56066,3.55201,3.55907,4510000.0
2008-02-04 11:21:00,3.55323,3.55805,3.54791,3.54989,4880000.0
2008-02-04 11:22:00,3.561,3.561,3.55883,3.55945,7500000.0
2008-02-04 11:23:00,3.55973,3.55996,3.55103,3.55397,4140000.0
2008-02-04 11:24:00,3.55014,3.55939,3.55014,3.55709,6010000.0
2008-02-04 11:25:00,3.55044,3.55824,3.54941,3.558,5270000.0
2008-02-04 11:26:00,3.55463,3.55992,3.55368,3.55992,3400000.0
2008-02-04 11:27:00,3.5571,3.56097,3.55376,3.55626,6020000.0
2008-02-04 11:28:00,3.55206,3.55873,3.54868,3.55735,6020000.0
2008-02-04 11:29:00,3.5527,3.55917,3.5527,3.55592,9410000.0
2008-02-04 11:30:00,3.5598,3.56074,3.5507,3.55505,6380000.0
2008-02-04 11:31:00,3.54885,3.56025,3.54885,3.56025,4510000.0
2008-02-04 11:32:00,3.55849,3.55993,3.54866,3.55475,6400000.0
2008-02-04 11:33:00,3.56062,3.56062,3.55209,3.55806,6010000.0
2008-02-04 11:34:00,3.56137,3.56137,3.55402,3.55541,4880000.0
2008-02-04 11:35:00,3.55746,3.55984,3.55327,3.55873,6380000.0
2008-02-04 11:36:00,3.55977,3.5614,3.55145,3.56091,7900000.0
2008-02-04 11:37:00,3.55949,3.55949,3.55232,3.55777,5650000.0
2008-02-04 11:38:00,3.55671,3.55775,3.5473,3.55775,4520000.0
2008-02-04 11:39:00,3.55284,3.56006,3.55243,3.56006,4140000.0
2008-02-04 11:40:00,3.55494,3.55994,3.55072,3.55072,4510000.0
2008-02-04 11:41:00,3.559,3.559,3.55138,3.55736,6380000.0
2008-02-04 11:42:00,3.55849,3.5598,3.55518,3.55518,5260000.0
2008-02-04 11:43:00,3.5537,3.55804,3.549,3.55619,6780000.0
2008-02-04 11:44:00,3.55786,3.56226,3.55476,3.55476,4890000.0
2008-02-04 11:45:00,3.55563,3.55964,3.55563,3.55892,4510000.0
2008-02-04 11:46:00,3.55478,3.55946,3.55094,3.55946,7880000.0
2008-02-04 11:47:00,3.5526,3.56047,3.5526,3.56047,5630000.0
2008-02-04 11:48:00,3.5588,3.56223,3.55223,3.55615,6390000.0
2008-02-04 11:49:00,3.55747,3.56017,3.55116,3.55973,4140000.0
2008-02-04 11:50:00,3.55926,3.55926,3.54863,3.5567,6380000.0
2008-02-04 11:51:00,3.55523,3.56081,3.55408,3.55858,5630000.0
2008-02-04 11:52:00,3.56011,3.56165,3.55163,3.55995,4510000.0
2008-02-04 11:53:00,3.55741,3.56245,3.55167,3.55167,7510000.0
2008-02-04 11:54:00,3.56151,3.56369,3.55706,3.55753,6020000.0
2008-02-04 11:55:00,3.55948,3.56236,3.55476,3.5595,4890000.0
2008-02-04 11:56:00,3.55885,3.56135,3.55731,3.56047,4880000.0
2008-02-04 11:57:00,3.55536,3.56347,3.55536,3.55962,6010000.0
2008-02-04 11:58:00,3.55938,3.56244,3.55673,3.55785,5270000.0
2008-02-04 11:59:00,3.56034,3.56452,3.55816,3.56357,6780000.0
2008-02-04 12:00:00,3.55841,3.56268,3.55733,3.56268,4140000.0
2008-02-04 12:01:00,3.55688,3.56166,3.55097,3.55855,6400000.0
2008-02-04 12:02:00,3.56047,3.56234,3.55157,3.56234,6030000.0
2008-02-04 12:03:00,3.55715,3.56315,3.55715,3.56315,4880000.0
2008-02-04 12:04:00,3.56083,3.56368,3.5581,3.56328,5270000.0
2008-02-04 12:05:00,3.56358,3.56358,3.5564,3.55754,4520000.0
2008-02-04 12:06:00,3.55884,3.56399,3.55436,3.55474,4140000.0
2008-02-04 12:07:00,3.5545,3.56389,3.55201,3.55622,5260000.0
2008-02-04 12:08:00,3.55843,3.56307,3.55341,3.56307,4880000.0
2008-02-04 12:09:00,3.55891,3.56394,3.5538,3.56394,4510000.0
2008-02-04 12:10:00,3.55773,3.56288,3.55773,3.56204,5250000.0
2008-02-04 12:11:00,3.56491,3.56536,3.55352,3.55352,4510000.0
2008-02-04 12:12:00,3.5628,3.56363,3.55873,3.55893,7130000.0
2008-02-04 12:13:00,3.55834,3.56275,3.55652,3.55868,4880000.0
2008-02-04 12:14:00,3.56492,3.56492,3.55022,3.56098,6390000.0
2008-02-04 12:15:00,3.56405,3.56405,3.55578,3.56338,9770000.0
2008-02-04 12:16:00,3.55689,3.5629,3.55689,3.56076,4510000.0
2008-02-04 12:17:00,3.56234,3.56412,3.55887,3.5593,4510000.0
2008-02-04 12:18:00,3.56384,3.56384,3.56023,3.56384,6010000.0
2008-02-04 12:19:00,3.56632,3.56632,3.55651,3.56066,4510000.0
2008-02-04 12:20:00,3.56443,3.56543,3.55802,3.56115,4890000.0
2008-02-04 12:21:00,3.56606,3.56723,3.55939,3.55939,7140000.0
2008-02-04 12:22:00,3.56036,3.56619,3.56036,3.5642,4150000.0
2008-02-04 12:23:00,3.5596,3.56609,3.55862,3.55921,4520000.0
2008-02-04 12:24:00,3.5543,3.56478,3.5543,3.56407,7510000.0
2008-02-04 12:25:00,3.55811,3.56517,3.55437,3.56095,10150000.0
2008-02-04 12:26:00,3.5592,3.56712,3.55628,3.55628,7910000.0
2008-02-04 12:27:00,3.56454,3.56454,3.55653,3.56342,6000000.0
2008-02-04 12:28:00,3.56477,3.56607,3.55823,3.56555,4890000.0
2008-02-04 12:29:00,3.56411,3.56411,3.55684,3.56407,4520000.0
2008-02-04 12:30:00,3.56552,3.56552,3.55486,3.56467,16920000.0
2008-02-04 12:31:00,3.56063,3.56556,3.55826,3.56298,5270000.0
2008-02-04 12:32:00,3.55417,3.56404,3.55417,3.55966,7130000.0
2008-02-04 12:33:00,3.56106,3.56555,3.55411,3.56468,5260000.0
2008-02-04 12:34:00,3.55902,3.56365,3.5569,3.56286,4510000.0
2008-02-04 12:35:00,3.56035,3.56493,3.55976,3.56407,5630000.0
2008-02-04 12:36:00,3.56188,3.56628,3.55503,3.56228,4510000.0
2008-02-04 12:37:00,3.56441,3.56441,3.55369,3.56354,6770000.0
2008-02-04 12:38:00,3.55927,3.56355,3.55673,3.56355,4520000.0
2008-02-04 12:39:00,3.55369,3.56408,3.55229,3.56203,6400000.0
2008-02-04 12:40:00,3.55397,3.5653,3.55397,3.5653,5260000.0
2008-02-04 12:41:00,3.5598,3.56443,3.55295,3.56347,5640000.0
2008-02-04 12:42:00,3.55664,3.56501,3.5549,3.56501,7900000.0
2008-02-04 12:43:00,3.56469,3.56637,3.55939,3.56003,5640000.0
2008-02-04 12:44:00,3.55859,3.56357,3.55562,3.56302,5250000.0
2008-02-04 12:45:00,3.56287,3.56287,3.55243,3.55526,4890000.0
2008-02-04 12:46:00,3.55987,3.56538,3.55401,3.56428,5260000.0
2008-02-04 12:47:00,3.55692,3.56136,3.55522,3.55833,5630000.0
2008-02-04 12:48:00,3.55553,3.565,3.55553,3.55849,4520000.0
2008-02-04 12:49:00,3.55928,3.56314,3.55275,3.5558,4880000.0
2008-02-04 12:50:00,3.5648,3.56527,3.55496,3.5598,4880000.0
2008-02-04 12:51:00,3.56443,3.56449,3.55789,3.56449,4890000.0
2008-02-04 12:52:00,3.56491,3.5653,3.56048,3.56302,5260000.0
2008-02-04 12:53:00,3.56379,3.56503,3.55448,3.56503,6010000.0
2008-02-04 12:54:00,3.56156,3.56614,3.5567,3.56582,4520000.0
2008-02-04 12:55:00,3.55888,3.563,3.55888,3.56271,4880000.0
2008-02-04 12:56:00,3.55799,3.56441,3.55799,3.56127,5270000.0
2008-02-04 12:57:00,3.55067,3.56563,3.55067,3.56464,9400000.0
2008-02-04 12:58:00,3.56078,3.56395,3.55393,3.55393,7140000.0
2008-02-04 12:59:00,3.56447,3.56447,3.55162,3.56162,6010000.0
2008-02-04 13:00:00,3.56409,3.56409,3.55872,3.55995,7890000.0
2008-02-04 13:01:00,3.55934,3.56349,3.55259,3.56297,8630000.0
2008-02-04 13:02:00,3.55856,3.56172,3.55124,3.56103,5630000.0
2008-02-04 13:03:00,3.5613,3.56479,3.55507,3.56479,8260000.0
2008-02-04 13:04:00,3.56368,3.56368,3.55265,3.56016,5260000.0
2008-02-04 13:05:00,3.5586,3.56511,3.55493,3.56411,4890000.0
2008-02-04 13:06:00,3.56044,3.56408,3.55295,3.56408,6380000.0
2008-02-04 13:07:00,3.56092,3.56372,3.55572,3.55572,4890000.0
2008-02-04 13:08:00,3.56373,3.56537,3.55761,3.56238,4890000.0
2008-02-04 13:09:00,3.55874,3.57069,3.5565,3.56446,12410000.0
2008-02-04 13:10:00,3.5589,3.56394,3.5584,3.56245,4880000.0
2008-02-04 13:11:00,3.56415,3.56415,3.55173,3.56201,4140000.0
2008-02-04 13:12:00,3.56141,3.56141,3.55026,3.55778,7880000.0
2008-02-04 13:13:00,3.55892,3.55997,3.5487,3.55982,6390000.0
2008-02-04 13:14:00,3.55916,3.56335,3.5498,3.55928,9010000.0
2008-02-04 13:15:00,3.55853,3.56215,3.5565,3.55752,7510000.0
2008-02-04 13:16:00,3.55818,3.5644,3.55452,3.56043,5260000.0
2008-02-04 13:17:00,3.55832,3.56594,3.55832,3.56401,6390000.0
2008-02-04 13:18:00,3.56046,3.56277,3.5524,3.56277,6390000.0
2008-02-04 13:19:00,3.55085,3.56242,3.55085,3.56111,7880000.0
2008-02-04 13:20:00,3.55869,3.55869,3.55106,3.55736,5260000.0
2008-02-04 13:21:00,3.5595,3.56089,3.55076,3.55996,7140000.0
2008-02-04 13:22:00,3.56127,3.56234,3.55183,3.55817,6010000.0
2008-02-04 13:23:00,3.55669,3.56179,3.55425,3.55877,6390000.0
2008-02-04 13:24:00,3.55459,3.56282,3.55174,3.56282,4880000.0
2008-02-04 13:25:00,3.56152,3.56152,3.55155,3.56136,6020000.0
2008-02-04 13:26:00,3.56192,3.56192,3.5561,3.56016,5260000.0
2008-02-04 13:27:00,3.56282,3.5638,3.55779,3.55832,5640000.0
2008-02-04 13:28:00,3.55752,3.56269,3.55324,3.56269,7140000.0
2008-02-04 13:29:00,3.56054,3.56354,3.55772,3.56354,4140000.0
2008-02-04 13:30:00,3.55948,3.56533,3.55948,3.56007,7880000.0
2008-02-04 13:31:00,3.55857,3.56321,3.55654,3.55965,4510000.0
2008-02-04 13:32:00,3.5627,3.5627,3.55637,3.56177,4150000.0
2008-02-04 13:33:00,3.5592,3.56784,3.55663,3.56014,12010000.0
2008-02-04 13:34:00,3.56345,3.56666,3.55519,3.5558,7150000.0
2008-02-04 13:35:00,3.56333,3.56496,3.55641,3.55943,5260000.0
2008-02-04 13:36:00,3.55929,3.56295,3.55423,3.56295,6390000.0
2008-02-04 13:37:00,3.56444,3.56444,3.55414,3.5643,6020000.0
2008-02-04 13:38:00,3.56145,3.56625,3.56105,3.56105,3770000.0
2008-02-04 13:39:00,3.56276,3.56414,3.55815,3.55898,4150000.0
2008-02-04 13:40:00,3.54983,3.56416,3.54983,3.56416,4910000.0
2008-02-04 13:41:00,3.56262,3.56593,3.55605,3.55605,5640000.0
2008-02-04 13:42:00,3.55895,3.56469,3.55489,3.56469,5270000.0
2008-02-04 13:43:00,3.56038,3.56544,3.55626,3.56544,6010000.0
2008-02-04 13:44:00,3.56277,3.56277,3.55032,3.55752,9020000.0
2008-02-04 13:45:00,3.56259,3.56353,3.55364,3.55914,7510000.0
2008-02-04 13:46:00,3.55426,3.56411,3.55185,3.56411,9390000.0
2008-02-04 13:47:00,3.56322,3.56322,3.55578,3.55931,5260000.0
2008-02-04 13:48:00,3.55592,3.56669,3.55592,3.5659,6010000.0
2008-02-04 13:49:00,3.55746,3.56289,3.55649,3.5601,5630000.0
2008-02-04 13:50:00,3.55735,3.56755,3.55558,3.56457,7880000.0
2008-02-04 13:51:00,3.56497,3.56497,3.55846,3.56016,4880000.0
2008-02-04 13:52:00,3.55982,3.56436,3.55577,3.55718,6380000.0
2008-02-04 13:53:00,3.55718,3.56399,3.55263,3.55703,8650000.0
2008-02-04 13:54:00,3.56476,3.56623,3.55465,3.55579,14270000.0
2008-02-04 13:55:00,3.56365,3.5646,3.55791,3.5646,6760000.0
2008-02-04 13:56:00,3.56363,3.56555,3.55827,3.56555,4140000.0
2008-02-04 13:57:00,3.56095,3.56386,3.55534,3.56028,6750000.0
2008-02-04 13:58:00,3.55814,3.56583,3.55814,3.56535,5640000.0
2008-02-04 13:59:00,3.55894,3.56365,3.55752,3.562,5660000.0
2008-02-04 14:00:00,3.56315,3.56544,3.55466,3.5605,11270000.0
2008-02-04 14:01:00,3.55938,3.56487,3.55348,3.56487,4880000.0
2008-02-04 14:02:00,3.55963,3.56318,3.55264,3.55797,5650000.0
2008-02-04 14:03:00,3.56148,3.56468,3.5545,3.56329,12760000.0
2008-02-04 14:04:00,3.56408,3.56408,3.55535,3.55578,4510000.0
2008-02-04 14:05:00,3.55918,3.56501,3.5561,3.5646,5260000.0
2008-02-04 14:06:00,3.56131,3.56212,3.55209,3.55907,9760000.0
2008-02-04 14:07:00,3.56476,3.56482,3.55445,3.56135,6760000.0
2008-02-04 14:08:00,3.55594,3.56472,3.55569,3.56472,4890000.0
2008-02-04 14:09:00,3.56094,3.56622,3.56024,3.56212,5260000.0
2008-02-04 14:10:00,3.56419,3.56498,3.55489,3.5584,6400000.0
2008-02-04 14:11:00,3.56567,3.56567,3.55565,3.56178,7880000.0
2008-02-04 14:12:00,3.55862,3.56416,3.55293,3.56399,7880000.0
2008-02-04 14:13:00,3.55995,3.56232,3.55057,3.56232,5650000.0
2008-02-04 14:14:00,3.56452,3.57289,3.56,3.56614,4510000.0
2008-02-04 14:15:00,3.56353,3.56368,3.55693,3.55891,8280000.0
2008-02-04 14:16:00,3.56456,3.56582,3.5555,3.56582,6760000.0
2008-02-04 14:17:00,3.56526,3.5659,3.55531,3.56268,6010000.0
2008-02-04 14:18:00,3.56094,3.56641,3.55725,3.56111,6010000.0
2008-02-04 14:19:00,3.565,3.565,3.55816,3.55863,5260000.0
2008-02-04 14:20:00,3.55551,3.56567,3.55551,3.55672,4880000.0
2008-02-04 14:21:00,3.56026,3.56472,3.55747,3.56472,6010000.0
2008-02-04 14:22:00,3.5622,3.56575,3.55556,3.56181,6770000.0
2008-02-04 14:23:00,3.55625,3.56463,3.55625,3.55972,7510000.0
2008-02-04 14:24:00,3.55997,3.56529,3.55327,3.56292,9390000.0
2008-02-04 14:25:00,3.56237,3.56374,3.55408,3.56055,11260000.0
2008-02-04 14:26:00,3.55632,3.56392,3.55632,3.55946,5260000.0
2008-02-04 14:27:00,3.56188,3.56547,3.55583,3.56444,5270000.0
2008-02-04 14:28:00,3.55748,3.56388,3.55748,3.56157,7510000.0
2008-02-04 14:29:00,3.56506,3.56674,3.56007,3.56674,4140000.0
2008-02-04 14:30:00,3.56505,3.56505,3.55605,3.56485,7150000.0
2008-02-04 14:31:00,3.56253,3.56534,3.55937,3.56029,6390000.0
2008-02-04 14:32:00,3.55698,3.5683,3.55498,3.56288,7150000.0
2008-02-04 14:33:00,3.56508,3.56616,3.56015,3.56487,7520000.0
2008-02-04 14:34:00,3.5596,3.56545,3.5596,3.56545,4510000.0
2008-02-04 14:35:00,3.56517,3.56549,3.55544,3.56549,6000000.0
2008-02-04 14:36:00,3.56587,3.56792,3.55697,3.5659,5650000.0
2008-02-04 14:37:00,3.56085,3.56135,3.55804,3.55865,4140000.0
2008-02-04 14:38:00,3.56262,3.56418,3.55507,3.56418,6020000.0
2008-02-04 14:39:00,3.56065,3.56519,3.55857,3.56446,4890000.0
2008-02-04 14:40:00,3.56072,3.56541,3.55919,3.56496,4510000.0
2008-02-04 14:41:00,3.56231,3.56585,3.55495,3.56527,4140000.0
2008-02-04 14:42:00,3.56568,3.56621,3.55625,3.56326,8630000.0
2008-02-04 14:43:00,3.56561,3.56593,3.55699,3.56593,6390000.0
2008-02-04 14:44:00,3.56611,3.56793,3.55534,3.56541,8270000.0
2008-02-04 14:45:00,3.56615,3.5673,3.55303,3.56631,8250000.0
2008-02-04 14:46:00,3.56057,3.57003,3.56037,3.56394,5270000.0
2008-02-04 14:47:00,3.56012,3.56949,3.55952,3.56741,7510000.0
2008-02-04 14:48:00,3.56605,3.56605,3.55745,3.56413,5260000.0
2008-02-04 14:49:00,3.56585,3.56779,3.56003,3.56672,5650000.0
2008-02-04 14:50:00,3.56121,3.56673,3.55824,3.56673,9020000.0
2008-02-04 14:51:00,3.56246,3.56775,3.56131,3.56131,5260000.0
2008-02-04 14:52:00,3.56722,3.56722,3.55669,3.55669,5630000.0
2008-02-04 14:53:00,3.56251,3.56609,3.56019,3.56068,5640000.0
2008-02-04 14:54:00,3.56074,3.56575,3.55755,3.56393,5270000.0
2008-02-04 14:55:00,3.56669,3.56669,3.55395,3.56244,7130000.0
2008-02-04 14:56:00,3.55629,3.56311,3.55406,3.55489,5270000.0
2008-02-04 14:57:00,3.5602,3.56531,3.55606,3.56531,7140000.0
2008-02-04 14:58:00,3.55694,3.56536,3.55374,3.55544,4890000.0
2008-02-04 14:59:00,3.5641,3.5641,3.55184,3.55583,13510000.0
2008-02-04 15:00:00,3.56536,3.56618,3.55843,3.5623,9770000.0
2008-02-04 15:01:00,3.56664,3.56664,3.55872,3.56436,7150000.0
2008-02-04 15:02:00,3.5628,3.56777,3.55903,3.56416,7510000.0
2008-02-04 15:03:00,3.56551,3.566,3.55524,3.5573,6390000.0
2008-02-04 15:04:00,3.56635,3.56651,3.55607,3.56262,9770000.0
2008-02-04 15:05:00,3.56107,3.56796,3.55896,3.56745,4890000.0
2008-02-04 15:06:00,3.56397,3.57279,3.56073,3.56821,7890000.0
2008-02-04 15:07:00,3.56075,3.57008,3.56075,3.56895,6010000.0
2008-02-04 15:08:00,3.56294,3.56693,3.55907,3.55907,5260000.0
2008-02-04 15:09:00,3.56761,3.56761,3.55534,3.56324,6390000.0
2008-02-04 15:10:00,3.56762,3.56856,3.55877,3.56856,6770000.0
2008-02-04 15:11:00,3.55361,3.56505,3.55361,3.56253,5640000.0
2008-02-04 15:12:00,3.56361,3.56817,3.56361,3.56817,4890000.0
2008-02-04 15:13:00,3.56846,3.56846,3.55883,3.5609,5250000.0
2008-02-04 15:14:00,3.56477,3.56751,3.55814,3.56697,15020000.0
2008-02-04 15:15:00,3.56324,3.56678,3.56124,3.56124,3770000.0
2008-02-04 15:16:00,3.56252,3.56765,3.55839,3.56555,3780000.0
2008-02-04 15:17:00,3.56658,3.5673,3.5568,3.5673,9020000.0
2008-02-04 15:18:00,3.56662,3.57159,3.55974,3.56718,6760000.0
2008-02-04 15:19:00,3.56174,3.56683,3.55844,3.55844,4510000.0
2008-02-04 15:20:00,3.56709,3.56765,3.55725,3.56386,4520000.0
2008-02-04 15:21:00,3.56414,3.57174,3.56142,3.56426,9380000.0
2008-02-04 15:22:00,3.564,3.56801,3.56178,3.56801,5250000.0
2008-02-04 15:23:00,3.56711,3.56972,3.55954,3.56972,6770000.0
2008-02-04 15:24:00,3.56518,3.56925,3.55618,3.56626,5650000.0
2008-02-04 15:25:00,3.56796,3.56796,3.56067,3.56307,4510000.0
2008-02-04 15:26:00,3.5683,3.56859,3.5587,3.56716,7130000.0
2008-02-04 15:27:00,3.5621,3.56636,3.55412,3.56272,9400000.0
2008-02-04 15:28:00,3.56273,3.56438,3.55954,3.56364,5630000.0
2008-02-04 15:29:00,3.56508,3.56871,3.55857,3.55893,5630000.0
2008-02-04 15:30:00,3.56825,3.56825,3.56097,3.56265,9380000.0
2008-02-04 15:31:00,3.56475,3.56966,3.55879,3.56204,7140000.0
2008-02-04 15:32:00,3.5654,3.56611,3.55856,3.56611,4510000.0
2008-02-04 15:33:00,3.56751,3.56792,3.55889,3.56792,5250000.0
2008-02-04 15:34:00,3.56601,3.56849,3.55903,3.56515,7140000.0
2008-02-04 15:35:00,3.56314,3.56893,3.56228,3.56228,7500000.0
2008-02-04 15:36:00,3.56771,3.56779,3.55566,3.56292,6020000.0
2008-02-04 15:37:00,3.56685,3.56691,3.55719,3.55719,5260000.0
2008-02-04 15:38:00,3.56035,3.56654,3.55689,3.56654,7130000.0
2008-02-04 15:39:00,3.566,3.566,3.56035,3.5659,5260000.0
2008-02-04 15:40:00,3.56626,3.56758,3.55761,3.56758,6400000.0
2008-02-04 15:41:00,3.56275,3.56655,3.55406,3.56655,9010000.0
2008-02-04 15:42:00,3.56198,3.56698,3.56087,3.56087,5260000.0
2008-02-04 15:43:00,3.55848,3.56544,3.55848,3.56441,4140000.0
2008-02-04 15:44:00,3.56505,3.56584,3.55275,3.56584,7140000.0
2008-02-04 15:45:00,3.56361,3.56624,3.55578,3.56624,4880000.0
2008-02-04 15:46:00,3.567,3.567,3.55386,3.56613,5640000.0
2008-02-04 15:47:00,3.55664,3.56528,3.55664,3.56166,7140000.0
2008-02-04 15:48:00,3.56273,3.56877,3.56273,3.56739,6390000.0
2008-02-04 15:49:00,3.5634,3.56698,3.55838,3.56,5630000.0
2008-02-04 15:50:00,3.56522,3.56707,3.5592,3.56206,4880000.0
2008-02-04 15:51:00,3.56227,3.56774,3.56119,3.56224,7510000.0
2008-02-04 15:52:00,3.56237,3.56572,3.5597,3.56567,6010000.0
2008-02-04 15:53:00,3.56399,3.56886,3.5581,3.5581,7510000.0
2008-02-04 15:54:00,3.56315,3.5668,3.55823,3.5627,7890000.0
2008-02-04 15:55:00,3.56546,3.56748,3.55965,3.56732,4510000.0
2008-02-04 15:56:00,3.56805,3.56805,3.56187,3.56546,5630000.0
2008-02-04 15:57:00,3.56302,3.56673,3.56031,3.56673,5630000.0
2008-02-04 15:58:00,3.56344,3.56699,3.56344,3.56699,6770000.0
2008-02-04 15:59:00,3.56232,3.56642,3.56,3.56544,12020000.0
2008-02-04 16:00:00,3.5627,3.56652,3.55923,3.56652,4890000.0
2008-02-04 16:01:00,3.5636,3.5667,3.55589,3.5613,8650000.0
2008-02-04 16:02:00,3.56169,3.56765,3.56169,3.56765,5260000.0
2008-02-04 16:03:00,3.56267,3.56707,3.56099,3.56544,5630000.0
2008-02-04 16:04:00,3.56356,3.5666,3.55821,3.5666,5640000.0
2008-02-04 16:05:00,3.5619,3.56801,3.5619,3.56748,6010000.0
2008-02-04 16:06:00,3.56713,3.56896,3.55798,3.56151,9390000.0
2008-02-04 16:07:00,3.56532,3.56623,3.55885,3.56577,4510000.0
2008-02-04 16:08:00,3.56254,3.56611,3.55584,3.56466,6390000.0
2008-02-04 16:09:00,3.56355,3.56753,3.55925,3.55925,6400000.0
2008-02-04 16:10:00,3.5663,3.5663,3.55325,3.56467,11270000.0
2008-02-04 16:11:00,3.56508,3.56508,3.55789,3.56428,7140000.0
2008-02-04 16:12:00,3.55729,3.56505,3.55603,3.56418,8270000.0
2008-02-04 16:13:00,3.56349,3.56467,3.55844,3.56449,5270000.0
2008-02-04 16:14:00,3.56485,3.56485,3.5521,3.56282,4510000.0
2008-02-04 16:15:00,3.55932,3.56606,3.55932,3.56217,4880000.0
2008-02-04 16:16:00,3.56423,3.56682,3.56069,3.56609,6390000.0
2008-02-04 16:17:00,3.56148,3.56451,3.55878,3.56428,4140000.0
2008-02-04 16:18:00,3.56492,3.56529,3.5541,3.55728,9770000.0
2008-02-04 16:19:00,3.56473,3.56492,3.55965,3.5644,5630000.0
2008-02-04 16:20:00,3.56081,3.5638,3.55727,3.56001,6020000.0
2008-02-04 16:21:00,3.56542,3.56542,3.55801,3.56161,5640000.0
2008-02-04 16:22:00,3.56357,3.56479,3.55459,3.56479,4880000.0
2008-02-04 16:23:00,3.56461,3.56596,3.56338,3.56596,6390000.0
2008-02-04 16:24:00,3.5621,3.56648,3.55897,3.56489,7880000.0
2008-02-04 16:25:00,3.56403,3.56456,3.55755,3.56456,4880000.0
2008-02-04 16:26:00,3.56368,3.56377,3.55431,3.56377,6380000.0
2008-02-04 16:27:00,3.55884,3.56539,3.55395,3.56342,12020000.0
2008-02-04 16:28:00,3.56442,3.56649,3.56038,3.56122,7140000.0
2008-02-04 16:29:00,3.56543,3.56582,3.55679,3.5589,5630000.0
2008-02-04 16:30:00,3.56586,3.56593,3.55951,3.56261,6390000.0
2008-02-04 16:31:00,3.56478,3.56593,3.55744,3.56013,12010000.0
2008-02-04 16:32:00,3.56393,3.56445,3.55846,3.56102,5630000.0
2008-02-04 16:33:00,3.56109,3.56559,3.55889,3.56559,7130000.0
2008-02-04 16:34:00,3.56643,3.56791,3.55932,3.56697,5630000.0
2008-02-04 16:35:00,3.56261,3.56644,3.55433,3.55673,11660000.0
2008-02-04 16:36:00,3.56718,3.56806,3.55455,3.55455,7510000.0
2008-02-04 16:37:00,3.56055,3.56687,3.56055,3.56226,6380000.0
2008-02-04 16:38:00,3.56246,3.56799,3.55703,3.56799,9780000.0
2008-02-04 16:39:00,3.56305,3.5682,3.56053,3.5682,6020000.0
2008-02-04 16:40:00,3.55807,3.56749,3.55348,3.5604,6020000.0
2008-02-04 16:41:00,3.56172,3.56554,3.55714,3.56204,7130000.0
2008-02-04 16:42:00,3.56388,3.56795,3.55956,3.56692,5260000.0
2008-02-04 16:43:00,3.56309,3.56865,3.56309,3.56865,5250000.0
2008-02-04 16:44:00,3.56414,3.56862,3.55776,3.56862,6010000.0
2008-02-04 16:45:00,3.5679,3.56948,3.55861,3.56377,6020000.0
2008-02-04 16:46:00,3.56163,3.57109,3.56163,3.56981,7510000.0
2008-02-04 16:47:00,3.56348,3.56818,3.56106,3.56301,7130000.0
2008-02-04 16:48:00,3.55875,3.56747,3.55875,3.56634,4510000.0
2008-02-04 16:49:00,3.56298,3.56813,3.55801,3.56654,7530000.0
2008-02-04 16:50:00,3.56809,3.56809,3.56112,3.56768,4880000.0
2008-02-04 16:51:00,3.56556,3.56556,3.54925,3.56459,6760000.0
2008-02-04 16:52:00,3.5591,3.56914,3.55884,3.56694,7510000.0
2008-02-04 16:53:00,3.56736,3.56736,3.56152,3.56152,4150000.0
2008-02-04 16:54:00,3.5581,3.56668,3.5581,3.56451,6770000.0
2008-02-04 16:55:00,3.56533,3.56557,3.55655,3.56557,4890000.0
2008-02-04 16:56:00,3.5621,3.56489,3.55753,3.55792,6010000.0
2008-02-04 16:57:00,3.56356,3.56608,3.55539,3.55539,4890000.0
2008-02-04 16:58:00,3.5579,3.56489,3.55768,3.56489,6760000.0
2008-02-04 16:59:00,3.56664,3.56793,3.5576,3.5645,9770000.0
2008-02-04 17:00:00,3.56714,3.5674,3.55755,3.55755,7520000.0
2008-02-04 17:01:00,3.5676,3.57044,3.55859,3.56687,7510000.0
2008-02-04 17:02:00,3.56378,3.57027,3.56232,3.57027,6010000.0
2008-02-04 17:03:00,3.56569,3.56686,3.55775,3.56385,4880000.0
2008-02-04 17:04:00,3.56516,3.56947,3.55698,3.56211,5640000.0
2008-02-04 17:05:00,3.56496,3.5699,3.56187,3.56524,4890000.0
2008-02-04 17:06:00,3.57065,3.57065,3.56136,3.56136,6400000.0
2008-02-04 17:07:00,3.56729,3.56923,3.56035,3.56788,7530000.0
2008-02-04 17:08:00,3.56311,3.56924,3.55776,3.56924,6400000.0
2008-02-04 17:09:00,3.57017,3.57328,3.5601,3.56782,8270000.0
2008-02-04 17:10:00,3.56678,3.56888,3.5589,3.56569,5630000.0
2008-02-04 17:11:00,3.5612,3.5708,3.55941,3.56918,5280000.0
2008-02-04 17:12:00,3.56776,3.56776,3.56041,3.56292,6750000.0
2008-02-04 17:13:00,3.5658,3.56609,3.55928,3.56441,5630000.0
2008-02-04 17:14:00,3.56385,3.57062,3.56232,3.56304,11660000.0
2008-02-04 17:15:00,3.5674,3.5674,3.5576,3.56342,11270000.0
2008-02-04 17:16:00,3.55922,3.5661,3.55663,3.5652,7510000.0
2008-02-04 17:17:00,3.56492,3.56494,3.55848,3.55848,6010000.0
2008-02-04 17:18:00,3.56429,3.56631,3.55709,3.55709,4140000.0
2008-02-04 17:19:00,3.55579,3.56583,3.55579,3.56505,4520000.0
2008-02-04 17:20:00,3.56587,3.56664,3.55746,3.56344,4140000.0
2008-02-04 17:21:00,3.56387,3.56652,3.55504,3.56278,6760000.0
2008-02-04 17:22:00,3.56091,3.56611,3.55363,3.56611,11650000.0
2008-02-04 17:23:00,3.56603,3.56603,3.55629,3.5648,4890000.0
2008-02-04 17:24:00,3.55819,3.56489,3.55566,3.56462,10520000.0
2008-02-04 17:25:00,3.56031,3.56474,3.55419,3.55419,7890000.0
2008-02-04 17:26:00,3.56759,3.56759,3.55901,3.56617,6380000.0
2008-02-04 17:27:00,3.56538,3.5658,3.55763,3.55903,9010000.0
2008-02-04 17:28:00,3.55919,3.56712,3.55919,3.5657,8260000.0
2008-02-04 17:29:00,3.56181,3.56681,3.55503,3.56655,6400000.0
2008-02-04 17:30:00,3.5676,3.5676,3.5553,3.5576,6760000.0
2008-02-04 17:31:00,3.56483,3.56659,3.55616,3.56659,7140000.0
2008-02-04 17:32:00,3.56231,3.5662,3.55954,3.56581,6770000.0
2008-02-04 17:33:00,3.56448,3.56556,3.55253,3.56556,11650000.0
2008-02-04 17:34:00,3.56629,3.56629,3.55818,3.56219,4140000.0
2008-02-04 17:35:00,3.56142,3.56594,3.55422,3.56594,9020000.0
2008-02-04 17:36:00,3.56175,3.56479,3.55659,3.55983,5260000.0
2008-02-04 17:37:00,3.56192,3.56587,3.55598,3.56184,7500000.0
2008-02-04 17:38:00,3.55983,3.56743,3.55557,3.56743,14290000.0
2008-02-04 17:39:00,3.56387,3.5653,3.55482,3.56125,8270000.0
2008-02-04 17:40:00,3.56205,3.56717,3.55518,3.56361,9410000.0
2008-02-04 17:41:00,3.56582,3.56688,3.55675,3.56221,6750000.0
2008-02-04 17:42:00,3.55792,3.56658,3.55517,3.56291,13880000.0
2008-02-04 17:43:00,3.56366,3.56977,3.55842,3.56402,14640000.0
2008-02-04 17:44:00,3.5662,3.56925,3.56109,3.56385,5250000.0
2008-02-04 17:45:00,3.56443,3.56907,3.55809,3.56907,6790000.0
2008-02-04 17:46:00,3.56223,3.56777,3.55802,3.56777,6000000.0
2008-02-04 17:47:00,3.56419,3.56767,3.56002,3.56655,7510000.0
2008-02-04 17:48:00,3.56723,3.56723,3.56292,3.56344,5260000.0
2008-02-04 17:49:00,3.56679,3.56717,3.56104,3.56717,4140000.0
2008-02-04 17:50:00,3.56095,3.56958,3.55854,3.5629,6770000.0
2008-02-04 17:51:00,3.55868,3.56888,3.55775,3.56329,6770000.0
2008-02-04 17:52:00,3.56798,3.56874,3.56254,3.56655,6760000.0
2008-02-04 17:53:00,3.56887,3.56887,3.56124,3.56819,6010000.0
2008-02-04 17:54:00,3.56575,3.56821,3.55744,3.56821,5640000.0
2008-02-04 17:55:00,3.56381,3.56907,3.55743,3.56835,9750000.0
2008-02-04 17:56:00,3.56619,3.56867,3.55676,3.56293,6390000.0
2008-02-04 17:57:00,3.56202,3.56724,3.5559,3.56282,8660000.0
2008-02-04 17:58:00,3.566,3.5674,3.55675,3.56709,9770000.0
2008-02-04 17:59:00,3.56578,3.5671,3.55463,3.5671,11270000.0
2008-02-04 18:00:00,3.56681,3.56681,3.55532,3.5617,14270000.0
2008-02-04 18:01:00,3.56033,3.5671,3.5603,3.56315,4140000.0
2008-02-04 18:02:00,3.5657,3.5687,3.55802,3.56768,9410000.0
2008-02-04 18:03:00,3.56649,3.56649,3.55653,3.55754,4890000.0
2008-02-04 18:04:00,3.56351,3.56687,3.55642,3.5578,10510000.0
2008-02-04 18:05:00,3.56654,3.56654,3.5561,3.56388,9770000.0
2008-02-04 18:06:00,3.56286,3.56798,3.55836,3.56478,6030000.0
2008-02-04 18:07:00,3.5625,3.56702,3.56066,3.56066,6000000.0
2008-02-04 18:08:00,3.56334,3.57088,3.55992,3.56977,6770000.0
2008-02-04 18:09:00,3.56196,3.56798,3.56196,3.56798,4510000.0
2008-02-04 18:10:00,3.56822,3.56822,3.55631,3.56737,5630000.0
2008-02-04 18:11:00,3.56875,3.56875,3.56177,3.56362,4880000.0
2008-02-04 18:12:00,3.56769,3.56769,3.55639,3.56104,9790000.0
2008-02-04 18:13:00,3.56464,3.56892,3.56075,3.5634,4510000.0
2008-02-04 18:14:00,3.56818,3.57316,3.55973,3.56877,10520000.0
2008-02-04 18:15:00,3.56174,3.56806,3.55373,3.56806,8640000.0
2008-02-04 18:16:00,3.54727,3.56585,3.54727,3.56458,8650000.0
2008-02-04 18:17:00,3.56134,3.56774,3.56134,3.56774,4510000.0
2008-02-04 18:18:00,3.56865,3.56925,3.5568,3.55903,8270000.0
2008-02-04 18:19:00,3.56282,3.56649,3.55713,3.56155,6760000.0
2008-02-04 18:20:00,3.56144,3.56605,3.56026,3.56026,4510000.0
2008-02-04 18:21:00,3.56008,3.56488,3.5544,3.56205,11640000.0
2008-02-04 18:22:00,3.56697,3.56697,3.5567,3.56513,6020000.0
2008-02-04 18:23:00,3.56579,3.56613,3.55951,3.56197,4510000.0
2008-02-04 18:24:00,3.56352,3.56352,3.55393,3.56352,16900000.0
2008-02-04 18:25:00,3.56044,3.56585,3.55666,3.55977,7510000.0
2008-02-04 18:26:00,3.5658,3.56732,3.55557,3.56095,9030000.0
2008-02-04 18:27:00,3.56078,3.56653,3.56058,3.56329,4510000.0
2008-02-04 18:28:00,3.56733,3.56733,3.5597,3.56494,4510000.0
2008-02-04 18:29:00,3.56494,3.56633,3.5549,3.56425,7510000.0
2008-02-04 18:30:00,3.56646,3.56695,3.559,3.56695,7130000.0
2008-02-04 18:31:00,3.55689,3.56682,3.55689,3.56594,4890000.0
2008-02-04 18:32:00,3.56763,3.56763,3.5578,3.5578,5260000.0
2008-02-04 18:33:00,3.56429,3.56882,3.5581,3.56685,7140000.0
2008-02-04 18:34:00,3.55334,3.56549,3.55334,3.56549,5260000.0
2008-02-04 18:35:00,3.55894,3.56708,3.55834,3.56708,9020000.0
2008-02-04 18:36:00,3.56214,3.56872,3.55795,3.56872,3770000.0
2008-02-04 18:37:00,3.56146,3.56923,3.55903,3.56436,9420000.0
2008-02-04 18:38:00,3.56589,3.56635,3.55887,3.55915,9040000.0
2008-02-04 18:39:00,3.56452,3.56452,3.55512,3.56447,7140000.0
2008-02-04 18:40:00,3.5619,3.5672,3.5619,3.56706,5630000.0
2008-02-04 18:41:00,3.56573,3.56747,3.56114,3.56747,4890000.0
2008-02-04 18:42:00,3.56246,3.56779,3.55798,3.56353,7530000.0
2008-02-04 18:43:00,3.56698,3.56698,3.56039,3.56558,4880000.0
2008-02-04 18:44:00,3.56661,3.56778,3.55846,3.56516,4140000.0
2008-02-04 18:45:00,3.56346,3.56708,3.55763,3.56452,7140000.0
2008-02-04 18:46:00,3.56281,3.56835,3.55874,3.56694,8270000.0
2008-02-04 18:47:00,3.56609,3.5676,3.55674,3.56725,6380000.0
2008-02-04 18:48:00,3.56154,3.56653,3.56154,3.56186,6760000.0
2008-02-04 18:49:00,3.56169,3.56726,3.55798,3.56618,6380000.0
2008-02-04 18:50:00,3.55934,3.56537,3.55464,3.56164,7530000.0
2008-02-04 18:51:00,3.55844,3.55944,3.55393,3.55909,4510000.0
2008-02-04 18:52:00,3.55867,3.5666,3.55433,3.5666,6770000.0
2008-02-04 18:53:00,3.56064,3.56665,3.55722,3.55794,7160000.0
2008-02-04 18:54:00,3.56281,3.56398,3.55803,3.56091,8650000.0
2008-02-04 18:55:00,3.553,3.56517,3.553,3.56301,5260000.0
2008-02-04 18:56:00,3.56255,3.5672,3.56139,3.5653,4890000.0
2008-02-04 18:57:00,3.56285,3.56456,3.55546,3.56079,4140000.0
2008-02-04 18:58:00,3.56238,3.56511,3.55454,3.56364,6400000.0
2008-02-04 18:59:00,3.55841,3.56271,3.55469,3.55912,6390000.0
2008-02-04 19:00:00,3.565,3.565,3.55153,3.56146,9770000.0
2008-02-04 19:01:00,3.56353,3.56404,3.55527,3.56047,5630000.0
2008-02-04 19:02:00,3.56179,3.56654,3.56089,3.56517,6760000.0
2008-02-04 19:03:00,3.56343,3.56467,3.55482,3.56416,4880000.0
2008-02-04 19:04:00,3.55576,3.56448,3.55539,3.55584,5640000.0
2008-02-04 19:05:00,3.55509,3.56388,3.55475,3.55944,4880000.0
2008-02-04 19:06:00,3.55891,3.56389,3.55383,3.56213,10540000.0
2008-02-04 19:07:00,3.55605,3.56341,3.55605,3.56186,4510000.0
2008-02-04 19:08:00,3.56411,3.56411,3.5539,3.56309,2630000.0
2008-02-04 19:09:00,3.55918,3.56534,3.55484,3.55929,10520000.0
2008-02-04 19:10:00,3.55172,3.5598,3.55074,3.55074,6010000.0
2008-02-04 19:11:00,3.55736,3.56274,3.55387,3.55764,6390000.0
2008-02-04 19:12:00,3.56191,3.56191,3.54887,3.56155,9390000.0
2008-02-04 19:13:00,3.56232,3.56282,3.55689,3.56019,5630000.0
2008-02-04 19:14:00,3.56293,3.5646,3.55438,3.55921,13130000.0
2008-02-04 19:15:00,3.56317,3.56557,3.55569,3.55989,5640000.0
2008-02-04 19:16:00,3.55678,3.56216,3.5519,3.55326,7510000.0
2008-02-04 19:17:00,3.56273,3.56397,3.55896,3.56159,7130000.0
2008-02-04 19:18:00,3.55554,3.56101,3.55212,3.56101,4140000.0
2008-02-04 19:19:00,3.55687,3.5628,3.55345,3.55629,4890000.0
2008-02-04 19:20:00,3.55657,3.56187,3.55202,3.55723,10900000.0
2008-02-04 19:21:00,3.55898,3.56411,3.55588,3.56183,6760000.0
2008-02-04 19:22:00,3.56306,3.56396,3.55474,3.56189,7880000.0
2008-02-04 19:23:00,3.55828,3.56326,3.55458,3.56301,6030000.0
2008-02-04 19:24:00,3.55776,3.563,3.55329,3.56187,7140000.0
2008-02-04 19:25:00,3.55806,3.56451,3.55621,3.55735,6750000.0
2008-02-04 19:26:00,3.55948,3.56608,3.55683,3.56479,6010000.0
2008-02-04 19:27:00,3.56482,3.56482,3.55849,3.56092,4510000.0
2008-02-04 19:28:00,3.56107,3.56452,3.55889,3.56335,5630000.0
2008-02-04 19:29:00,3.56129,3.56331,3.5548,3.5548,6400000.0
2008-02-04 19:30:00,3.55983,3.56666,3.55198,3.56512,10140000.0
2008-02-04 19:32:00,3.56031,3.56404,3.55707,3.56029,4150000.0
2008-02-04 19:33:00,3.55752,3.56029,3.55728,3.55882,4880000.0
2008-02-04 19:34:00,3.56456,3.56456,3.55474,3.5641,4520000.0
2008-02-04 19:35:00,3.55881,3.56405,3.5551,3.5551,5250000.0
2008-02-04 19:36:00,3.55846,3.56186,3.55404,3.55683,4510000.0
2008-02-04 19:37:00,3.56215,3.56406,3.55479,3.55479,2640000.0
2008-02-04 19:38:00,3.55828,3.56313,3.55349,3.56313,8270000.0
2008-02-04 19:39:00,3.56026,3.56608,3.55806,3.55806,4880000.0
2008-02-04 19:40:00,3.56051,3.56575,3.55751,3.56541,5270000.0
2008-02-04 19:41:00,3.56638,3.56638,3.55651,3.56249,6390000.0
2008-02-04 19:42:00,3.55993,3.56535,3.55907,3.56115,7880000.0
2008-02-04 19:43:00,3.56655,3.56655,3.56129,3.56529,3770000.0
2008-02-04 19:44:00,3.56205,3.56698,3.56078,3.56698,6390000.0
2008-02-04 19:45:00,3.55606,3.56781,3.55606,3.56637,13570000.0
2008-02-04 19:46:00,3.55653,3.56582,3.55538,3.56582,7530000.0
2008-02-04 19:47:00,3.56457,3.5651,3.55594,3.55594,6020000.0
2008-02-04 19:48:00,3.55731,3.5659,3.55468,3.56044,5640000.0
2008-02-04 19:49:00,3.55866,3.56266,3.5584,3.56263,4890000.0
2008-02-04 19:50:00,3.56061,3.56165,3.55824,3.56121,4900000.0
2008-02-04 19:51:00,3.56093,3.56247,3.55535,3.55587,5630000.0
2008-02-04 19:52:00,3.55722,3.5601,3.5511,3.55648,6030000.0
2008-02-04 19:53:00,3.55482,3.56078,3.5537,3.56038,7140000.0
2008-02-04 19:54:00,3.55676,3.55875,3.55143,3.55496,5260000.0
2008-02-04 19:55:00,3.55506,3.5615,3.55318,3.56111,7140000.0
2008-02-04 19:56:00,3.56018,3.56018,3.55316,3.55938,4890000.0
2008-02-04 19:57:00,3.55969,3.56031,3.55157,3.55249,4140000.0
2008-02-04 19:58:00,3.55848,3.55848,3.54398,3.54756,9410000.0
2008-02-04 19:59:00,3.56138,3.56138,3.55254,3.55393,4890000.0
2008-02-04 20:00:00,3.55667,3.56131,3.55233,3.55496,14290000.0
2008-02-04 20:01:00,3.55606,3.56102,3.55331,3.55862,5630000.0
2008-02-04 20:02:00,3.55874,3.55874,3.54959,3.55715,7140000.0
2008-02-04 20:03:00,3.55894,3.56043,3.55292,3.55292,7900000.0
2008-02-04 20:04:00,3.55881,3.56028,3.55238,3.56028,3390000.0
2008-02-04 20:05:00,3.55211,3.5597,3.55211,3.55921,5640000.0
2008-02-04 20:06:00,3.55745,3.5617,3.55267,3.56079,3770000.0
2008-02-04 20:07:00,3.56007,3.56097,3.55441,3.56097,6400000.0
2008-02-04 20:08:00,3.55987,3.56003,3.55294,3.55534,6760000.0
2008-02-04 20:09:00,3.56007,3.56104,3.55611,3.56104,4880000.0
2008-02-04 20:10:00,3.56004,3.56044,3.55516,3.56024,5630000.0
2008-02-04 20:11:00,3.56027,3.56041,3.55953,3.56041,1510000.0
2008-02-04 20:12:00,3.56153,3.56153,3.5512,3.55776,6030000.0
2008-02-04 20:13:00,3.55901,3.56089,3.55535,3.56089,4510000.0
2008-02-04 20:14:00,3.55529,3.55911,3.5492,3.559,9400000.0
2008-02-04 20:15:00,3.55521,3.56433,3.55521,3.56194,5640000.0
2008-02-04 20:16:00,3.55936,3.56091,3.55325,3.55934,3030000.0
2008-02-04 20:17:00,3.56044,3.56044,3.54825,3.55238,6760000.0
2008-02-04 20:18:00,3.55598,3.56259,3.55249,3.55641,7530000.0
2008-02-04 20:19:00,3.56072,3.56239,3.55648,3.55668,5650000.0
2008-02-04 20:20:00,3.55649,3.55959,3.54944,3.5587,4140000.0
2008-02-04 20:21:00,3.55985,3.56185,3.5524,3.5559,18050000.0
2008-02-04 20:22:00,3.55984,3.56022,3.54803,3.54803,7160000.0
2008-02-04 20:23:00,3.55948,3.55948,3.55016,3.55325,7150000.0
2008-02-04 20:24:00,3.56045,3.56233,3.55728,3.55728,4140000.0
2008-02-04 20:26:00,3.54775,3.55777,3.54775,3.55757,3770000.0
2008-02-04 20:27:00,3.55464,3.55852,3.55257,3.5557,4140000.0
2008-02-04 20:28:00,3.55093,3.55594,3.55093,3.55465,3770000.0
2008-02-04 20:29:00,3.55863,3.56171,3.55067,3.5546,7520000.0
2008-02-04 20:30:00,3.55911,3.56067,3.55303,3.56062,5640000.0
2008-02-04 20:31:00,3.55619,3.55993,3.55026,3.55026,4140000.0
2008-02-04 20:32:00,3.55215,3.56101,3.55215,3.55397,4510000.0
2008-02-04 20:33:00,3.56093,3.56093,3.55206,3.55878,5640000.0
2008-02-04 20:34:00,3.55637,3.55777,3.54693,3.55243,8260000.0
2008-02-04 20:35:00,3.54782,3.55525,3.54624,3.54816,4520000.0
2008-02-04 20:36:00,3.55769,3.55857,3.55265,3.55857,6390000.0
2008-02-04 20:37:00,3.55706,3.55706,3.54704,3.55618,7510000.0
2008-02-04 20:38:00,3.55771,3.55865,3.54915,3.55753,4520000.0
2008-02-04 20:39:00,3.5519,3.55604,3.54776,3.5519,6760000.0
2008-02-04 20:40:00,3.55391,3.56044,3.54961,3.55809,4510000.0
2008-02-04 20:41:00,3.55807,3.55923,3.55286,3.55399,4140000.0
2008-02-04 20:42:00,3.55351,3.55638,3.54714,3.55638,4890000.0
2008-02-04 20:44:00,3.55366,3.56066,3.55082,3.55888,6010000.0
2008-02-04 20:45:00,3.5606,3.5606,3.54912,3.54912,4890000.0
2008-02-04 20:46:00,3.5568,3.55733,3.54719,3.55234,5270000.0
2008-02-04 20:47:00,3.55359,3.56188,3.54895,3.55871,9020000.0
2008-02-04 20:48:00,3.55855,3.56167,3.54995,3.54995,4510000.0
2008-02-04 20:49:00,3.55158,3.56139,3.55026,3.5555,4140000.0
2008-02-04 20:50:00,3.55777,3.56069,3.55145,3.55867,6020000.0
2008-02-04 20:51:00,3.55742,3.55885,3.54802,3.55821,4130000.0
2008-02-04 20:52:00,3.55229,3.55812,3.54791,3.5507,8260000.0
2008-02-04 20:53:00,3.55112,3.55948,3.54662,3.55948,3780000.0
2008-02-04 20:54:00,3.55743,3.55743,3.54676,3.5512,6020000.0
2008-02-04 20:55:00,3.55702,3.55855,3.54867,3.55855,7890000.0
2008-02-04 20:56:00,3.55198,3.55828,3.54932,3.55342,4150000.0
2008-02-04 20:57:00,3.55383,3.56023,3.55,3.5583,4150000.0
2008-02-04 20:58:00,3.56021,3.56049,3.55089,3.56049,6020000.0
2008-02-04 20:59:00,3.55227,3.55698,3.54781,3.55301,7130000.0
2008-02-04 21:00:00,3.55603,3.56042,3.54976,3.5581,4510000.0
2008-02-04 21:01:00,3.55824,3.55988,3.55389,3.55988,7880000.0
2008-02-04 21:02:00,3.55796,3.55812,3.55138,3.55812,7140000.0
2008-02-04 21:03:00,3.55697,3.55754,3.55188,3.55373,2640000.0
2008-02-04 21:06:00,3.55102,3.55756,3.55102,3.55221,5640000.0
2008-02-04 21:07:00,3.55572,3.55749,3.54728,3.55749,4890000.0
2008-02-04 21:08:00,3.55585,3.55616,3.55029,3.55616,2640000.0
2008-02-04 21:09:00,3.55219,3.55715,3.54999,3.55628,6000000.0
2008-02-04 21:10:00,3.55212,3.55851,3.55034,3.55637,4520000.0
2008-02-04 21:11:00,3.55392,3.55835,3.55158,3.55158,4890000.0
2008-02-04 21:12:00,3.55284,3.55792,3.55284,3.55349,5260000.0
2008-02-04 21:13:00,3.55368,3.55927,3.55165,3.55165,4890000.0
2008-02-04 21:14:00,3.55703,3.55832,3.55295,3.557,6400000.0
2008-02-04 21:15:00,3.55451,3.56066,3.55276,3.55773,7140000.0
2008-02-04 21:16:00,3.55639,3.55639,3.55639,3.55639,750000.0
2008-02-04 21:17:00,3.55443,3.55926,3.55443,3.55859,3770000.0
2008-02-04 21:18:00,3.55834,3.55841,3.5529,3.55829,5260000.0
2008-02-04 21:19:00,3.55608,3.56016,3.55368,3.55795,7880000.0
2008-02-04 21:20:00,3.55389,3.55795,3.55233,3.55782,4520000.0
2008-02-04 21:21:00,3.55455,3.55809,3.54817,3.55677,5260000.0
2008-02-04 21:22:00,3.55816,3.55879,3.55172,3.55838,5260000.0
2008-02-04 21:23:00,3.55798,3.55798,3.54942,3.5579,4520000.0
2008-02-04 21:24:00,3.54945,3.56007,3.54945,3.554,4510000.0
2008-02-04 21:25:00,3.55951,3.56125,3.55205,3.55834,8290000.0
2008-02-04 21:26:00,3.55863,3.55863,3.55154,3.55721,6770000.0
2008-02-04 21:29:00,3.54771,3.55784,3.54771,3.55376,6020000.0
2008-02-04 21:30:00,3.56016,3.56016,3.55188,3.55329,5270000.0
2008-02-04 21:31:00,3.55272,3.55818,3.55272,3.55284,2270000.0
2008-02-04 21:32:00,3.55855,3.55855,3.55295,3.55772,5260000.0
2008-02-04 21:33:00,3.55856,3.5589,3.55253,3.5589,3750000.0
2008-02-04 21:34:00,3.55887,3.55887,3.5491,3.5491,760000.0
2008-02-04 21:35:00,3.55331,3.55786,3.55279,3.55761,3390000.0
2008-02-04 21:36:00,3.55904,3.55904,3.55659,3.55822,3390000.0
2008-02-04 21:37:00,3.55797,3.55797,3.55188,3.55188,1500000.0
2008-02-04 21:38:00,3.55861,3.55912,3.54933,3.55822,5640000.0
2008-02-04 21:39:00,3.55927,3.55927,3.54827,3.54827,4520000.0
2008-02-04 21:40:00,3.55857,3.55898,3.54927,3.55739,4510000.0
2008-02-04 21:41:00,3.55709,3.55886,3.54885,3.5581,5640000.0
2008-02-04 21:42:00,3.54939,3.56233,3.54742,3.5597,4160000.0
2008-02-04 21:43:00,3.55768,3.55869,3.55713,3.55855,5650000.0
2008-02-04 21:44:00,3.55381,3.55975,3.55181,3.55945,9390000.0
2008-02-04 21:45:00,3.55191,3.56074,3.55191,3.55842,4890000.0
2008-02-04 21:46:00,3.55831,3.55922,3.55468,3.55862,4890000.0
2008-02-04 21:47:00,3.55765,3.55812,3.54872,3.54905,7150000.0
2008-02-04 21:48:00,3.55792,3.55792,3.5481,3.55778,4890000.0
2008-02-04 21:49:00,3.55846,3.55994,3.55261,3.55314,6390000.0
2008-02-04 21:50:00,3.55851,3.56023,3.55326,3.55326,4510000.0
2008-02-04 21:51:00,3.55767,3.55881,3.55283,3.557,5260000.0
2008-02-04 21:53:00,3.5582,3.5582,3.55117,3.55808,4500000.0
2008-02-04 21:54:00,3.55647,3.558,3.55376,3.55457,4890000.0
2008-02-04 21:55:00,3.55791,3.55802,3.54822,3.55783,6020000.0
2008-02-04 21:56:00,3.55743,3.55997,3.5514,3.5514,7130000.0
2008-02-04 21:57:00,3.55154,3.56066,3.55154,3.56066,10150000.0
2008-02-04 21:58:00,3.55423,3.56033,3.5537,3.55702,6770000.0
2008-02-04 21:59:00,3.55768,3.56084,3.54976,3.5591,9770000.0
2008-02-04 22:00:00,3.55678,3.56047,3.55432,3.55896,4130000.0
2008-02-04 22:01:00,3.55716,3.55716,3.54778,3.54778,5260000.0
2008-02-04 22:02:00,3.56055,3.56104,3.55428,3.56095,3390000.0
2008-02-04 22:03:00,3.55639,3.55939,3.55435,3.55925,5640000.0
2008-02-04 22:04:00,3.54868,3.55523,3.54824,3.55523,3000000.0
2008-02-04 22:05:00,3.54297,3.55646,3.54297,3.54659,8640000.0
2008-02-04 22:06:00,3.55775,3.55775,3.54609,3.55148,4510000.0
2008-02-04 22:07:00,3.55751,3.55837,3.55658,3.5578,4520000.0
2008-02-04 22:08:00,3.55719,3.55788,3.54955,3.55687,4890000.0
2008-02-04 22:09:00,3.55626,3.55887,3.55175,3.55887,4520000.0
2008-02-04 22:10:00,3.55707,3.55835,3.54867,3.55578,7140000.0
2008-02-04 22:11:00,3.55542,3.55545,3.55542,3.55545,1500000.0
2008-02-04 22:12:00,3.546,3.55463,3.546,3.55399,6400000.0
2008-02-04 22:13:00,3.55636,3.55823,3.55183,3.55536,7130000.0
2008-02-04 22:14:00,3.55567,3.55567,3.54899,3.55526,3390000.0
2008-02-04 22:15:00,3.55619,3.5573,3.54619,3.54773,3760000.0
2008-02-04 22:16:00,3.55533,3.55785,3.55325,3.55674,4880000.0
2008-02-04 22:17:00,3.55638,3.55835,3.55182,3.55835,6000000.0
2008-02-04 22:18:00,3.55487,3.55944,3.55486,3.55583,5270000.0
2008-02-04 22:19:00,3.55631,3.55767,3.54852,3.55767,3010000.0
2008-02-04 22:20:00,3.54846,3.55742,3.54493,3.55725,13170000.0
2008-02-04 22:21:00,3.55122,3.55977,3.55111,3.55953,5640000.0
2008-02-04 22:22:00,3.54945,3.55588,3.54423,3.55177,9030000.0
2008-02-04 22:23:00,3.5537,3.55654,3.54964,3.55426,5650000.0
2008-02-04 22:24:00,3.55758,3.55924,3.55347,3.55924,6010000.0
2008-02-04 22:25:00,3.55575,3.55975,3.55215,3.55975,4130000.0
2008-02-04 22:26:00,3.55438,3.55937,3.54933,3.55937,5250000.0
2008-02-04 22:27:00,3.55759,3.55958,3.54879,3.55302,5270000.0
2008-02-04 22:28:00,3.55644,3.55823,3.55123,3.55771,10520000.0
2008-02-04 22:29:00,3.5574,3.55935,3.54854,3.55935,7900000.0
2008-02-04 22:30:00,3.55904,3.55904,3.54681,3.54681,4140000.0
2008-02-04 22:31:00,3.55285,3.55682,3.54532,3.5557,6390000.0
2008-02-04 22:32:00,3.55136,3.55685,3.54707,3.55541,6030000.0
2008-02-04 22:33:00,3.55243,3.55535,3.54797,3.54797,2630000.0
2008-02-04 22:34:00,3.55136,3.55732,3.54804,3.55375,6010000.0
2008-02-04 22:35:00,3.55193,3.55288,3.55193,3.55288,1130000.0
2008-02-04 22:36:00,3.55294,3.56308,3.55003,3.55175,13530000.0
2008-02-04 22:37:00,3.54931,3.55676,3.54586,3.55676,4900000.0
2008-02-04 22:38:00,3.55156,3.55919,3.55156,3.5544,7530000.0
2008-02-04 22:39:00,3.55671,3.5568,3.55132,3.55592,7500000.0
2008-02-04 22:41:00,3.55082,3.55678,3.55082,3.55678,1130000.0
2008-02-04 22:42:00,3.55638,3.55833,3.55284,3.55833,5260000.0
2008-02-04 22:43:00,3.55317,3.55991,3.55188,3.55188,7150000.0
2008-02-04 22:45:00,3.55561,3.55907,3.55231,3.55526,4510000.0
2008-02-04 22:46:00,3.55375,3.55871,3.54811,3.54811,9020000.0
2008-02-04 22:47:00,3.55056,3.55869,3.5493,3.55776,4520000.0
2008-02-04 22:48:00,3.55374,3.55992,3.55063,3.55656,7890000.0
2008-02-04 22:49:00,3.55288,3.55814,3.55288,3.55742,4880000.0
2008-02-04 22:50:00,3.55428,3.55822,3.55428,3.55726,3010000.0
2008-02-04 22:51:00,3.55735,3.55735,3.55208,3.55208,4890000.0
2008-02-04 22:52:00,3.55397,3.55829,3.55301,3.55778,4890000.0
2008-02-04 22:54:00,3.55826,3.55826,3.5516,3.55455,6760000.0
2008-02-04 22:55:00,3.55254,3.5583,3.55254,3.55534,9020000.0
2008-02-04 22:56:00,3.55492,3.55492,3.54762,3.55104,7130000.0
2008-02-04 22:57:00,3.55542,3.55542,3.54551,3.55379,7140000.0
2008-02-04 22:58:00,3.55271,3.55403,3.55107,3.55107,1880000.0
2008-02-04 22:59:00,3.55406,3.55508,3.54547,3.55508,12770000.0
2008-02-04 23:00:00,3.55434,3.55679,3.54799,3.54799,10500000.0
2008-02-04 23:01:00,3.55217,3.55359,3.55048,3.55062,4890000.0
2008-02-04 23:02:00,3.54381,3.55312,3.54264,3.54468,7140000.0
2008-02-04 23:03:00,3.55072,3.55537,3.54695,3.55156,11260000.0
2008-02-04 23:05:00,3.55476,3.55533,3.55193,3.55193,3020000.0
2008-02-04 23:06:00,3.55481,3.55708,3.5503,3.55627,5630000.0
2008-02-04 23:07:00,3.5507,3.5566,3.5507,3.5566,5270000.0
2008-02-04 23:08:00,3.5547,3.5561,3.54543,3.55545,4140000.0
2008-02-04 23:09:00,3.55051,3.55828,3.55051,3.55258,6010000.0
2008-02-04 23:11:00,3.54678,3.55599,3.54678,3.55558,4510000.0
2008-02-04 23:12:00,3.55117,3.55772,3.54727,3.556,6770000.0
2008-02-04 23:13:00,3.5494,3.55644,3.5494,3.55552,7520000.0
2008-02-04 23:14:00,3.54702,3.55612,3.54653,3.55547,12430000.0
2008-02-04 23:15:00,3.55674,3.55674,3.55049,3.55089,4140000.0
2008-02-04 23:16:00,3.55519,3.55701,3.54673,3.5479,4520000.0
2008-02-04 23:17:00,3.55015,3.55456,3.54524,3.54825,9400000.0
2008-02-04 23:18:00,3.55461,3.55561,3.55122,3.55561,3010000.0
2008-02-04 23:19:00,3.55431,3.55431,3.55015,3.55193,2640000.0
2008-02-04 23:20:00,3.55257,3.55421,3.54944,3.54944,1880000.0
2008-02-04 23:22:00,3.55932,3.56127,3.55328,3.55978,3390000.0
2008-02-04 23:23:00,3.55339,3.55695,3.54612,3.55409,7900000.0
2008-02-04 23:26:00,3.55226,3.55842,3.55226,3.55727,4510000.0
2008-02-04 23:27:00,3.55079,3.56176,3.55079,3.55465,4880000.0
2008-02-04 23:28:00,3.55863,3.56184,3.55127,3.55362,13890000.0
2008-02-04 23:29:00,3.5568,3.55821,3.55341,3.55704,6010000.0
2008-02-04 23:30:00,3.56099,3.56099,3.54829,3.55175,4510000.0
2008-02-04 23:31:00,3.5486,3.54864,3.5486,3.54864,1500000.0
2008-02-04 23:32:00,3.55215,3.55851,3.55009,3.5577,5260000.0
2008-02-04 23:33:00,3.55793,3.55832,3.54765,3.55636,6760000.0
2008-02-04 23:34:00,3.54917,3.55949,3.54905,3.55779,8650000.0
2008-02-04 23:35:00,3.55263,3.55816,3.54773,3.55803,11250000.0
2008-02-04 23:36:00,3.55671,3.5587,3.553,3.55553,6380000.0
2008-02-04 23:37:00,3.55919,3.5595,3.55076,3.55828,6020000.0
2008-02-04 23:38:00,3.558,3.558,3.54844,3.55328,7880000.0
2008-02-04 23:39:00,3.55371,3.55889,3.54673,3.54673,3750000.0
2008-02-04 23:40:00,3.54959,3.56071,3.54829,3.55896,5630000.0
2008-02-04 23:41:00,3.55237,3.55614,3.54734,3.55577,5250000.0
2008-02-04 23:43:00,3.5567,3.5567,3.54881,3.54881,1500000.0
2008-02-04 23:44:00,3.55311,3.55816,3.54959,3.55572,6770000.0
2008-02-04 23:45:00,3.55711,3.56173,3.55455,3.55712,6030000.0
2008-02-04 23:47:00,3.55472,3.5589,3.549,3.55328,5640000.0
2008-02-04 23:48:00,3.5471,3.55573,3.54671,3.55144,7130000.0
2008-02-04 23:49:00,3.55579,3.55707,3.54802,3.54802,7520000.0
2008-02-04 23:50:00,3.55504,3.55863,3.5529,3.55743,6020000.0
2008-02-04 23:51:00,3.55242,3.55804,3.54818,3.55336,4890000.0
2008-02-04 23:52:00,3.55242,3.55697,3.54827,3.54827,6020000.0
2008-02-04 23:54:00,3.55821,3.55821,3.55261,3.55332,3400000.0
2008-02-04 23:55:00,3.5499,3.56081,3.5499,3.5567,6010000.0
2008-02-04 23:56:00,3.55909,3.56439,3.55374,3.55735,6410000.0
2008-02-04 23:57:00,3.5589,3.56341,3.55777,3.55804,4510000.0
2008-02-04 23:58:00,3.55292,3.56193,3.552,3.56185,8280000.0
2008-02-04 23:59:00,3.56212,3.56434,3.55738,3.56302,7520000.0
2008-02-05 00:00:00,3.56234,3.56694,3.55847,3.55847,5260000.0
2008-02-05 00:01:00,3.55305,3.56199,3.55305,3.55667,5290000.0
2008-02-05 00:02:00,3.55677,3.55677,3.55013,3.55013,3770000.0
2008-02-05 00:06:00,3.55256,3.56048,3.55256,3.55893,4140000.0
2008-02-05 00:07:00,3.55775,3.55822,3.55314,3.55822,3750000.0
2008-02-05 00:08:00,3.55835,3.55852,3.55287,3.55289,2630000.0
2008-02-05 00:09:00,3.55718,3.55718,3.55146,3.55605,5260000.0
2008-02-05 00:10:00,3.55574,3.55692,3.55004,3.5514,4520000.0
2008-02-05 00:11:00,3.55116,3.55774,3.55116,3.5529,1510000.0
2008-02-05 00:12:00,3.55367,3.55823,3.5524,3.5524,3010000.0
2008-02-05 00:13:00,3.5567,3.55795,3.55284,3.55653,4520000.0
2008-02-05 00:14:00,3.55669,3.56021,3.54824,3.55778,8640000.0
2008-02-05 00:15:00,3.55499,3.55499,3.54544,3.5498,4520000.0
2008-02-05 00:16:00,3.55567,3.55567,3.54537,3.55309,4140000.0
2008-02-05 00:17:00,3.54861,3.55801,3.54861,3.55711,5630000.0
2008-02-05 00:18:00,3.55229,3.55878,3.552,3.55457,4140000.0
2008-02-05 00:19:00,3.55754,3.55754,3.54807,3.54807,2650000.0
2008-02-05 00:20:00,3.55817,3.5585,3.55258,3.55361,5630000.0
2008-02-05 00:21:00,3.55674,3.55828,3.54982,3.54982,4140000.0
2008-02-05 00:22:00,3.55521,3.55675,3.5487,3.55487,5640000.0
2008-02-05 00:24:00,3.55605,3.55756,3.54684,3.55208,4880000.0
2008-02-05 00:25:00,3.55509,3.55952,3.55279,3.55952,4510000.0
2008-02-05 00:26:00,3.56065,3.56075,3.55575,3.56075,4880000.0
2008-02-05 00:27:00,3.56004,3.56058,3.55118,3.55118,6760000.0
2008-02-05 00:28:00,3.56127,3.56226,3.55164,3.56053,6770000.0
2008-02-05 00:29:00,3.56137,3.56232,3.55237,3.56032,10520000.0
2008-02-05 00:30:00,3.56307,3.56307,3.55786,3.55786,5260000.0
2008-02-05 00:31:00,3.56224,3.56224,3.55326,3.56099,3750000.0
2008-02-05 00:33:00,3.56106,3.56186,3.55271,3.56163,5260000.0
2008-02-05 00:34:00,3.55361,3.55768,3.5478,3.55382,5280000.0
2008-02-05 00:36:00,3.56017,3.56164,3.55216,3.56164,6400000.0
2008-02-05 00:37:00,3.56146,3.56146,3.55432,3.55589,4130000.0
2008-02-05 00:38:00,3.56004,3.56127,3.55592,3.56127,3770000.0
2008-02-05 00:39:00,3.55842,3.56063,3.55094,3.55582,6020000.0
2008-02-05 00:40:00,3.55222,3.56173,3.55222,3.55667,4890000.0
2008-02-05 00:41:00,3.56101,3.56101,3.55191,3.55934,4140000.0
2008-02-05 00:42:00,3.56127,3.56127,3.55637,3.55963,3010000.0
2008-02-05 00:43:00,3.55705,3.56347,3.5535,3.56215,11300000.0
2008-02-05 00:44:00,3.56137,3.56156,3.55603,3.55643,4890000.0
2008-02-05 00:45:00,3.55896,3.5628,3.55873,3.56182,5640000.0
2008-02-05 00:46:00,3.55999,3.56116,3.55614,3.5599,4510000.0
2008-02-05 00:47:00,3.56033,3.56033,3.54944,3.55634,7890000.0
2008-02-05 00:48:00,3.56061,3.56173,3.55187,3.55187,5650000.0
2008-02-05 00:49:00,3.5598,3.5598,3.55228,3.5526,3760000.0
2008-02-05 00:50:00,3.55506,3.56045,3.55328,3.56045,3400000.0
2008-02-05 00:51:00,3.55734,3.56297,3.55235,3.55235,4520000.0
2008-02-05 00:52:00,3.55447,3.56093,3.55447,3.56093,1130000.0
2008-02-05 00:54:00,3.5519,3.56119,3.5519,3.55751,4520000.0
2008-02-05 00:55:00,3.55674,3.56187,3.55242,3.56182,7510000.0
2008-02-05 00:56:00,3.56152,3.56152,3.55262,3.55528,5260000.0
2008-02-05 00:57:00,3.55652,3.56189,3.55247,3.56189,4510000.0
2008-02-05 00:58:00,3.56186,3.56215,3.55711,3.56215,3400000.0
2008-02-05 00:59:00,3.56075,3.56075,3.54885,3.55666,6780000.0
2008-02-05 01:00:00,3.56183,3.56183,3.55141,3.56036,3030000.0
2008-02-05 01:01:00,3.55564,3.55949,3.55049,3.55141,6760000.0
2008-02-05 01:02:00,3.5608,3.56127,3.55424,3.56127,4510000.0
2008-02-05 01:03:00,3.56226,3.56226,3.55197,3.55752,4880000.0
2008-02-05 01:04:00,3.55556,3.5641,3.55258,3.55808,6030000.0
2008-02-05 01:05:00,3.55719,3.56084,3.55182,3.55478,6030000.0
2008-02-05 01:06:00,3.56145,3.56145,3.5528,3.55919,4160000.0
2008-02-05 01:07:00,3.5606,3.5606,3.55465,3.55734,3410000.0
2008-02-05 01:10:00,3.55756,3.56212,3.5567,3.5567,5250000.0
2008-02-05 01:11:00,3.56057,3.56196,3.55625,3.56085,6380000.0
2008-02-05 01:12:00,3.5579,3.56167,3.55642,3.55652,5630000.0
2008-02-05 01:13:00,3.56202,3.56202,3.55734,3.56053,3750000.0
2008-02-05 01:14:00,3.55721,3.56394,3.55429,3.56179,10900000.0
2008-02-05 01:15:00,3.56288,3.56288,3.55396,3.56112,4140000.0
2008-02-05 01:16:00,3.55753,3.5623,3.55497,3.55889,3400000.0
2008-02-05 01:17:00,3.5565,3.56158,3.55627,3.55899,6390000.0
2008-02-05 01:18:00,3.55984,3.56193,3.55235,3.55688,5640000.0
2008-02-05 01:19:00,3.56034,3.56096,3.55201,3.55484,5650000.0
2008-02-05 01:22:00,3.5607,3.5607,3.55411,3.55411,6760000.0
2008-02-05 01:23:00,3.56048,3.56054,3.55418,3.55418,6030000.0
2008-02-05 01:24:00,3.55227,3.56126,3.55227,3.55668,3770000.0
2008-02-05 01:25:00,3.55664,3.56092,3.55664,3.55664,3010000.0
2008-02-05 01:26:00,3.55923,3.56152,3.55523,3.55523,7520000.0
2008-02-05 01:27:00,3.56003,3.56009,3.55057,3.55057,5640000.0
2008-02-05 01:28:00,3.55651,3.56186,3.55242,3.55977,6770000.0
2008-02-05 01:29:00,3.56229,3.56397,3.55448,3.56158,7900000.0
2008-02-05 01:30:00,3.56032,3.56439,3.55757,3.56159,5260000.0
2008-02-05 01:31:00,3.55874,3.56082,3.55222,3.55655,7140000.0
2008-02-05 01:32:00,3.56156,3.56156,3.55367,3.55399,8280000.0
2008-02-05 01:33:00,3.55933,3.55933,3.54952,3.55218,4510000.0
2008-02-05 01:35:00,3.56152,3.56152,3.55428,3.55992,6030000.0
2008-02-05 01:37:00,3.55738,3.56407,3.55544,3.56173,3770000.0
2008-02-05 01:38:00,3.55612,3.56135,3.55095,3.55372,5660000.0
2008-02-05 01:39:00,3.55699,3.5618,3.55261,3.5618,3380000.0
2008-02-05 01:40:00,3.56165,3.56184,3.5523,3.55699,4890000.0
2008-02-05 01:41:00,3.55683,3.5589,3.54943,3.55166,8280000.0
2008-02-05 01:42:00,3.55762,3.56241,3.55294,3.55773,3780000.0
2008-02-05 01:43:00,3.56052,3.56052,3.55131,3.55131,4150000.0
2008-02-05 01:45:00,3.5605,3.56366,3.55772,3.56257,4890000.0
2008-02-05 01:46:00,3.55805,3.56246,3.55348,3.56246,3380000.0
2008-02-05 01:47:00,3.5595,3.56182,3.55707,3.56132,3760000.0
2008-02-05 01:48:00,3.56399,3.56561,3.55418,3.5585,9030000.0
2008-02-05 01:49:00,3.56163,3.56163,3.55574,3.56016,3400000.0
2008-02-05 01:50:00,3.55535,3.55961,3.55353,3.55961,3760000.0
2008-02-05 01:51:00,3.55787,3.56308,3.55787,3.56129,4140000.0
2008-02-05 01:52:00,3.5602,3.56078,3.55454,3.55731,4890000.0
2008-02-05 01:53:00,3.55113,3.55972,3.55113,3.55972,3000000.0
2008-02-05 01:56:00,3.55973,3.56073,3.55147,3.56073,4890000.0
2008-02-05 01:57:00,3.55833,3.56302,3.55833,3.56228,4510000.0
2008-02-05 02:00:00,3.56391,3.56391,3.55714,3.5618,3760000.0
2008-02-05 02:01:00,3.56311,3.56318,3.55342,3.55844,6010000.0
2008-02-05 02:02:00,3.56003,3.56197,3.55255,3.55927,5250000.0
2008-02-05 02:03:00,3.5529,3.56236,3.5529,3.55773,4500000.0
2008-02-05 02:04:00,3.5604,3.56175,3.5565,3.5603,6380000.0
2008-02-05 02:05:00,3.55753,3.55825,3.54966,3.55825,3770000.0
2008-02-05 02:06:00,3.55427,3.55954,3.55236,3.55954,2260000.0
2008-02-05 02:07:00,3.55033,3.55824,3.54891,3.55777,5260000.0
2008-02-05 02:08:00,3.55955,3.5597,3.55383,3.55805,6390000.0
2008-02-05 02:09:00,3.5555,3.55978,3.55022,3.55022,5640000.0
2008-02-05 02:10:00,3.55386,3.55892,3.55229,3.55892,4150000.0
2008-02-05 02:11:00,3.55986,3.55986,3.55258,3.55423,5260000.0
2008-02-05 02:12:00,3.56008,3.56008,3.5504,3.56001,13140000.0
2008-02-05 02:13:00,3.55833,3.55833,3.55276,3.55276,4890000.0
2008-02-05 02:15:00,3.55462,3.56327,3.55443,3.56327,5650000.0
2008-02-05 02:16:00,3.5601,3.56029,3.55502,3.55502,3010000.0
2008-02-05 02:17:00,3.55333,3.56,3.55333,3.55924,4890000.0
2008-02-05 02:18:00,3.551,3.56232,3.551,3.55645,8640000.0
2008-02-05 02:19:00,3.55882,3.55979,3.55625,3.55648,5640000.0
2008-02-05 02:20:00,3.56013,3.56013,3.55511,3.55853,3770000.0
2008-02-05 02:21:00,3.55863,3.55934,3.54747,3.55934,8650000.0
2008-02-05 02:22:00,3.55939,3.56151,3.55489,3.55489,2640000.0
2008-02-05 02:23:00,3.55929,3.55929,3.55426,3.55536,3390000.0
2008-02-05 02:26:00,3.55524,3.55966,3.55021,3.55727,6750000.0
2008-02-05 02:28:00,3.55922,3.55922,3.54532,3.549,8260000.0
2008-02-05 02:30:00,3.56124,3.56124,3.55431,3.55816,6750000.0
2008-02-05 02:31:00,3.55925,3.56109,3.55114,3.55114,5250000.0
2008-02-05 02:32:00,3.5549,3.55517,3.5549,3.55517,1130000.0
2008-02-05 02:34:00,3.55053,3.55968,3.55053,3.5589,4510000.0
2008-02-05 02:35:00,3.55596,3.56332,3.55283,3.56119,5280000.0
2008-02-05 02:36:00,3.55815,3.55973,3.5494,3.55973,4520000.0
2008-02-05 02:37:00,3.56138,3.56138,3.55142,3.55534,3770000.0
2008-02-05 02:40:00,3.55052,3.5598,3.54991,3.5542,4890000.0
2008-02-05 02:42:00,3.55928,3.55928,3.54953,3.55872,7130000.0
2008-02-05 02:44:00,3.54899,3.55747,3.54899,3.55324,4150000.0
2008-02-05 02:45:00,3.55392,3.56266,3.55373,3.56266,6420000.0
2008-02-05 02:47:00,3.55163,3.56189,3.55163,3.56081,7520000.0
2008-02-05 02:48:00,3.55503,3.55954,3.55503,3.55917,5260000.0
2008-02-05 02:49:00,3.55901,3.55908,3.55297,3.55438,6770000.0
2008-02-05 02:50:00,3.55594,3.55973,3.55044,3.55876,6390000.0
2008-02-05 02:52:00,3.55716,3.55742,3.54857,3.54904,4140000.0
2008-02-05 02:53:00,3.54781,3.55677,3.54434,3.55677,4890000.0
2008-02-05 02:54:00,3.54956,3.55851,3.5493,3.55343,4520000.0
2008-02-05 02:55:00,3.55717,3.55914,3.54921,3.55755,6030000.0
2008-02-05 02:56:00,3.55819,3.55819,3.54778,3.55148,7900000.0
2008-02-05 02:57:00,3.55137,3.56115,3.55137,3.55906,5260000.0
2008-02-05 02:58:00,3.55194,3.5588,3.54971,3.55396,6020000.0
2008-02-05 02:59:00,3.55412,3.56208,3.54995,3.56011,7160000.0
2008-02-05 03:00:00,3.56132,3.56132,3.55226,3.55814,3400000.0
2008-02-05 03:01:00,3.5579,3.55966,3.55,3.55845,4510000.0
2008-02-05 03:02:00,3.55458,3.55977,3.55094,3.55548,6760000.0
2008-02-05 03:03:00,3.54903,3.55683,3.54731,3.54841,4900000.0
2008-02-05 03:04:00,3.56034,3.56137,3.55165,3.56059,3030000.0
2008-02-05 03:05:00,3.5593,3.5593,3.5498,3.55229,6780000.0
2008-02-05 03:06:00,3.55956,3.56009,3.55031,3.55031,6010000.0
2008-02-05 03:07:00,3.55534,3.56056,3.55534,3.5597,3760000.0
2008-02-05 03:08:00,3.55464,3.55982,3.55308,3.55827,6390000.0
2008-02-05 03:09:00,3.55978,3.55992,3.55276,3.55711,4130000.0
2008-02-05 03:10:00,3.55929,3.55966,3.55125,3.55581,3770000.0
2008-02-05 03:12:00,3.55711,3.55745,3.54845,3.55279,3770000.0
2008-02-05 03:13:00,3.55508,3.55827,3.54989,3.55401,5270000.0
2008-02-05 03:14:00,3.54863,3.55689,3.54499,3.55689,3770000.0
2008-02-05 03:15:00,3.56141,3.56141,3.55165,3.55801,6020000.0
2008-02-05 03:17:00,3.55841,3.55909,3.54972,3.54972,6780000.0
2008-02-05 03:18:00,3.558,3.55906,3.55726,3.55906,3770000.0
2008-02-05 03:19:00,3.55917,3.55917,3.55278,3.55766,5250000.0
2008-02-05 03:20:00,3.55849,3.55872,3.55297,3.55522,4510000.0
2008-02-05 03:21:00,3.55848,3.55938,3.55023,3.55425,3030000.0
2008-02-05 03:22:00,3.55932,3.55936,3.5586,3.5586,1880000.0
2008-02-05 03:23:00,3.55434,3.55955,3.55367,3.55729,6400000.0
2008-02-05 03:25:00,3.55299,3.55804,3.55299,3.55349,5260000.0
2008-02-05 03:26:00,3.5557,3.56092,3.55403,3.55403,3390000.0
2008-02-05 03:27:00,3.5533,3.56102,3.55103,3.55496,5260000.0
2008-02-05 03:29:00,3.5508,3.56066,3.5508,3.55468,4500000.0
2008-02-05 03:30:00,3.55352,3.56292,3.55262,3.56228,13900000.0
2008-02-05 03:34:00,3.55752,3.55974,3.55433,3.55773,3380000.0
2008-02-05 03:35:00,3.55614,3.56139,3.551,3.55629,10150000.0
2008-02-05 03:36:00,3.55557,3.56093,3.5514,3.55994,6000000.0
2008-02-05 03:37:00,3.55792,3.56002,3.55079,3.55949,11260000.0
2008-02-05 03:39:00,3.55806,3.55831,3.55083,3.55594,6040000.0
2008-02-05 03:40:00,3.55409,3.55835,3.54921,3.54921,5260000.0
2008-02-05 03:41:00,3.55882,3.55971,3.55468,3.55872,3030000.0
2008-02-05 03:42:00,3.55421,3.55979,3.55421,3.55845,6410000.0
2008-02-05 03:43:00,3.55935,3.55935,3.54737,3.55797,7160000.0
2008-02-05 03:44:00,3.55862,3.55902,3.55012,3.55252,4890000.0
2008-02-05 03:45:00,3.56337,3.56337,3.55803,3.55902,1880000.0
2008-02-05 03:47:00,3.54874,3.55427,3.54858,3.55314,4500000.0
2008-02-05 03:48:00,3.5552,3.56114,3.55044,3.55044,7140000.0
2008-02-05 03:50:00,3.55335,3.55941,3.54998,3.55411,12400000.0
2008-02-05 03:51:00,3.5538,3.55943,3.5538,3.55763,3010000.0
2008-02-05 03:52:00,3.55323,3.55746,3.5475,3.54884,7130000.0
2008-02-05 03:53:00,3.55819,3.55888,3.55421,3.55888,5630000.0
2008-02-05 03:54:00,3.5553,3.55916,3.5553,3.55916,3380000.0
2008-02-05 03:55:00,3.55119,3.5582,3.549,3.5582,7140000.0
2008-02-05 03:56:00,3.55388,3.55922,3.55012,3.55222,3400000.0
2008-02-05 04:00:00,3.56309,3.56322,3.55382,3.55879,4900000.0
2008-02-05 04:02:00,3.55976,3.55976,3.54964,3.55442,4900000.0
2008-02-05 04:04:00,3.55657,3.56043,3.55568,3.55931,5260000.0
2008-02-05 04:05:00,3.55861,3.55888,3.55487,3.55798,6380000.0
2008-02-05 04:06:00,3.55932,3.55942,3.55238,3.5556,4880000.0
2008-02-05 04:07:00,3.55829,3.55928,3.55373,3.55928,4520000.0
2008-02-05 04:08:00,3.55775,3.55775,3.54833,3.54833,4140000.0
2008-02-05 04:09:00,3.55872,3.56065,3.55141,3.55141,3390000.0
2008-02-05 04:10:00,3.55821,3.55853,3.55126,3.55853,13510000.0
2008-02-05 04:11:00,3.5593,3.56123,3.55307,3.55307,9020000.0
2008-02-05 04:12:00,3.55809,3.55809,3.55258,3.55258,1500000.0
2008-02-05 04:13:00,3.55437,3.5586,3.54964,3.55532,4510000.0
2008-02-05 04:14:00,3.5541,3.55906,3.54934,3.55902,9010000.0
2008-02-05 04:15:00,3.56099,3.56099,3.55691,3.55691,1520000.0
2008-02-05 04:16:00,3.55589,3.56027,3.55001,3.55001,9030000.0
2008-02-05 04:17:00,3.558,3.55919,3.5539,3.55789,4140000.0
2008-02-05 04:19:00,3.55342,3.56036,3.55342,3.55737,3020000.0
2008-02-05 04:20:00,3.55243,3.55848,3.55154,3.55848,6030000.0
2008-02-05 04:21:00,3.55749,3.55757,3.54764,3.55284,5650000.0
2008-02-05 04:22:00,3.55781,3.55889,3.55001,3.55889,3770000.0
2008-02-05 04:23:00,3.55788,3.55923,3.55456,3.55884,4150000.0
2008-02-05 04:24:00,3.54757,3.55748,3.54752,3.55395,6020000.0
2008-02-05 04:25:00,3.55191,3.56137,3.55191,3.55959,4510000.0
2008-02-05 04:26:00,3.55428,3.55852,3.55428,3.55798,1880000.0
2008-02-05 04:27:00,3.55835,3.55977,3.5498,3.55876,6390000.0
2008-02-05 04:28:00,3.55425,3.5588,3.55129,3.55563,5640000.0
2008-02-05 04:29:00,3.55392,3.55952,3.55005,3.55848,5280000.0
2008-02-05 04:30:00,3.55695,3.56151,3.55385,3.55766,7130000.0
2008-02-05 04:31:00,3.55021,3.5609,3.55021,3.55964,7900000.0
2008-02-05 04:32:00,3.55759,3.55759,3.54821,3.55332,4150000.0
2008-02-05 04:33:00,3.55589,3.5598,3.55071,3.55517,3770000.0
2008-02-05 04:34:00,3.55353,3.55727,3.55223,3.55519,4880000.0
2008-02-05 04:35:00,3.55208,3.5578,3.55079,3.55332,4140000.0
2008-02-05 04:36:00,3.54958,3.55918,3.54958,3.55242,4510000.0
2008-02-05 04:37:00,3.54892,3.55647,3.54857,3.54915,3760000.0
2008-02-05 04:38:00,3.54983,3.55002,3.54983,3.55002,1130000.0
2008-02-05 04:39:00,3.55825,3.55916,3.5498,3.55916,2650000.0
2008-02-05 04:40:00,3.54844,3.55757,3.54822,3.55757,4520000.0
2008-02-05 04:41:00,3.55431,3.55979,3.55431,3.5556,3790000.0
2008-02-05 04:42:00,3.5573,3.55827,3.54842,3.55737,5260000.0
2008-02-05 04:43:00,3.55833,3.55909,3.55201,3.55831,4520000.0
2008-02-05 04:44:00,3.55541,3.56098,3.55356,3.55442,7150000.0
2008-02-05 04:45:00,3.55793,3.55793,3.55621,3.55621,1500000.0
2008-02-05 04:46:00,3.55908,3.55908,3.5498,3.55257,4500000.0
2008-02-05 04:49:00,3.55454,3.55793,3.54899,3.54899,7510000.0
2008-02-05 04:50:00,3.5583,3.55894,3.54983,3.55894,5280000.0
2008-02-05 04:53:00,3.55878,3.55878,3.54906,3.55737,5260000.0
2008-02-05 04:54:00,3.55807,3.559,3.54777,3.55397,6770000.0
2008-02-05 04:55:00,3.55855,3.56007,3.55658,3.55896,4880000.0
2008-02-05 04:56:00,3.55792,3.55899,3.55759,3.55899,3380000.0
2008-02-05 04:57:00,3.55429,3.56022,3.55429,3.55715,4510000.0
2008-02-05 04:58:00,3.55634,3.55779,3.55372,3.55372,4510000.0
2008-02-05 04:59:00,3.55082,3.55826,3.55082,3.55826,6030000.0
2008-02-05 05:00:00,3.55737,3.56028,3.55481,3.55481,3010000.0
2008-02-05 05:01:00,3.55367,3.55881,3.54879,3.55859,6020000.0
2008-02-05 05:03:00,3.5596,3.5596,3.54998,3.55454,4900000.0
2008-02-05 05:06:00,3.55955,3.55955,3.54914,3.55923,3380000.0
2008-02-05 05:07:00,3.55416,3.55846,3.54843,3.55843,8630000.0
2008-02-05 05:09:00,3.55723,3.56032,3.55087,3.5567,4520000.0
2008-02-05 05:10:00,3.54884,3.55635,3.5466,3.55635,4520000.0
2008-02-05 05:11:00,3.55561,3.56104,3.55199,3.55993,6030000.0
2008-02-05 05:12:00,3.54937,3.55829,3.5472,3.55829,4900000.0
2008-02-05 05:13:00,3.55825,3.55907,3.54913,3.55906,4130000.0
2008-02-05 05:14:00,3.55414,3.55977,3.55414,3.55813,4140000.0
2008-02-05 05:15:00,3.5535,3.56345,3.5535,3.55791,9020000.0
2008-02-05 05:17:00,3.56099,3.56306,3.55229,3.55627,6380000.0
2008-02-05 05:20:00,3.5585,3.56029,3.55408,3.55721,3780000.0
2008-02-05 05:21:00,3.55402,3.55963,3.55395,3.55395,4530000.0
2008-02-05 05:22:00,3.54828,3.56001,3.5471,3.55439,9030000.0
2008-02-05 05:23:00,3.55648,3.55648,3.55648,3.55648,380000.0
2008-02-05 05:24:00,3.55935,3.55935,3.55665,3.55665,1130000.0
2008-02-05 05:26:00,3.55831,3.55862,3.54949,3.54949,5640000.0
2008-02-05 05:27:00,3.55632,3.56043,3.55352,3.55859,4150000.0
2008-02-05 05:28:00,3.55766,3.55896,3.5497,3.55896,2640000.0
2008-02-05 05:29:00,3.55833,3.55845,3.54765,3.55767,11260000.0
2008-02-05 05:30:00,3.56128,3.56128,3.55508,3.55854,3380000.0
2008-02-05 05:31:00,3.5551,3.5601,3.5522,3.55385,6030000.0
2008-02-05 05:32:00,3.55138,3.56183,3.55048,3.56029,13160000.0
2008-02-05 05:33:00,3.55948,3.56263,3.55186,3.55695,3020000.0
2008-02-05 05:34:00,3.55905,3.56071,3.55315,3.5601,7510000.0
2008-02-05 05:35:00,3.55469,3.55941,3.55265,3.55265,3380000.0
2008-02-05 05:36:00,3.55964,3.56116,3.55258,3.55801,7150000.0
2008-02-05 05:37:00,3.56,3.56266,3.55251,3.55596,3390000.0
2008-02-05 05:38:00,3.55937,3.56093,3.55467,3.55999,9770000.0
2008-02-05 05:39:00,3.55715,3.55928,3.54909,3.55783,16900000.0
2008-02-05 05:40:00,3.55812,3.55934,3.5501,3.55904,4890000.0
2008-02-05 05:41:00,3.5571,3.55741,3.5475,3.55629,7890000.0
2008-02-05 05:42:00,3.54808,3.55726,3.54657,3.55726,6390000.0
2008-02-05 05:43:00,3.55413,3.55986,3.5487,3.55444,5640000.0
2008-02-05 05:44:00,3.55238,3.56271,3.55238,3.55314,9760000.0
2008-02-05 05:45:00,3.55278,3.5564,3.55234,3.55383,3390000.0
2008-02-05 05:46:00,3.55797,3.55797,3.5475,3.54879,6020000.0
2008-02-05 05:47:00,3.5539,3.55783,3.55061,3.55428,4890000.0
2008-02-05 05:48:00,3.54957,3.56131,3.54957,3.56022,9020000.0
2008-02-05 05:49:00,3.5541,3.56008,3.55384,3.55521,6770000.0
2008-02-05 05:50:00,3.55774,3.55774,3.54848,3.55718,3400000.0
2008-02-05 05:51:00,3.55561,3.55932,3.55255,3.55255,4510000.0
2008-02-05 05:52:00,3.55439,3.56104,3.55032,3.554,7900000.0
2008-02-05 05:53:00,3.5585,3.55883,3.54945,3.55759,9400000.0
2008-02-05 05:54:00,3.55303,3.56026,3.55303,3.56006,5640000.0
2008-02-05 05:55:00,3.55586,3.56098,3.55104,3.55569,10530000.0
2008-02-05 05:56:00,3.55801,3.5592,3.55403,3.55403,7890000.0
2008-02-05 05:57:00,3.55668,3.5582,3.54589,3.5582,11280000.0
2008-02-05 05:59:00,3.55346,3.55859,3.54871,3.55859,10900000.0
2008-02-05 06:00:00,3.55242,3.55408,3.55242,3.55408,1500000.0
2008-02-05 06:01:00,3.55529,3.55971,3.54962,3.55958,4510000.0
2008-02-05 06:02:00,3.55931,3.55931,3.55004,3.55499,3380000.0
2008-02-05 06:03:00,3.559,3.55916,3.55465,3.55916,4140000.0
2008-02-05 06:04:00,3.55493,3.5594,3.55293,3.55833,3770000.0
2008-02-05 06:06:00,3.55045,3.56377,3.55045,3.55083,7880000.0
2008-02-05 06:08:00,3.55593,3.55952,3.55423,3.55423,3380000.0
2008-02-05 06:09:00,3.55951,3.56056,3.55042,3.55042,6390000.0
2008-02-05 06:10:00,3.56014,3.56137,3.55209,3.55524,6390000.0
2008-02-05 06:11:00,3.55963,3.55963,3.55047,3.55953,3750000.0
2008-02-05 06:12:00,3.55929,3.56029,3.55496,3.55836,4510000.0
2008-02-05 06:13:00,3.55037,3.56107,3.55037,3.55715,10150000.0
2008-02-05 06:15:00,3.56237,3.56237,3.56237,3.56237,750000.0
2008-02-05 06:16:00,3.55123,3.55723,3.54732,3.55241,4130000.0
2008-02-05 06:17:00,3.55963,3.55963,3.54869,3.54869,5250000.0
2008-02-05 06:18:00,3.55501,3.55853,3.55166,3.55806,6000000.0
2008-02-05 06:20:00,3.557,3.5592,3.55533,3.55865,4510000.0
2008-02-05 06:21:00,3.55884,3.55884,3.54848,3.55303,4140000.0
2008-02-05 06:22:00,3.5584,3.55933,3.55447,3.55486,6400000.0
2008-02-05 06:23:00,3.55473,3.56029,3.5508,3.55955,6770000.0
2008-02-05 06:24:00,3.54886,3.55767,3.54886,3.55383,3020000.0
2008-02-05 06:25:00,3.5502,3.56077,3.54955,3.55464,11640000.0
2008-02-05 06:26:00,3.55816,3.5586,3.54879,3.5586,4140000.0
2008-02-05 06:27:00,3.55851,3.5595,3.55046,3.55551,6020000.0
2008-02-05 06:28:00,3.55895,3.55954,3.55096,3.55954,4520000.0
2008-02-05 06:29:00,3.55736,3.56029,3.55089,3.56029,3770000.0
2008-02-05 06:30:00,3.56182,3.56182,3.5509,3.55453,6400000.0
2008-02-05 06:31:00,3.55792,3.55974,3.54816,3.55252,6780000.0
2008-02-05 06:32:00,3.55747,3.56007,3.55534,3.55965,4150000.0
2008-02-05 06:33:00,3.55699,3.56072,3.55076,3.56004,12010000.0
2008-02-05 06:34:00,3.55106,3.56368,3.55106,3.55494,5640000.0
2008-02-05 06:35:00,3.55355,3.55709,3.54912,3.55566,6390000.0
2008-02-05 06:36:00,3.55016,3.56147,3.55016,3.56009,4140000.0
2008-02-05 06:38:00,3.55377,3.55377,3.54949,3.54959,1880000.0
2008-02-05 06:39:00,3.55379,3.55396,3.55379,3.55396,1130000.0
2008-02-05 06:40:00,3.5556,3.56055,3.5504,3.5504,4530000.0
2008-02-05 06:41:00,3.55889,3.55929,3.55419,3.55419,4510000.0
2008-02-05 06:42:00,3.55335,3.55761,3.54587,3.55761,7540000.0
2008-02-05 06:43:00,3.55782,3.55838,3.54939,3.55514,5260000.0
2008-02-05 06:44:00,3.55894,3.55951,3.55257,3.55951,6020000.0
2008-02-05 06:45:00,3.56165,3.56165,3.55009,3.55523,7540000.0
2008-02-05 06:46:00,3.55834,3.55834,3.5491,3.5491,6400000.0
2008-02-05 06:47:00,3.55933,3.5599,3.55157,3.55446,5260000.0
2008-02-05 06:48:00,3.5547,3.55483,3.54759,3.54974,4130000.0
2008-02-05 06:50:00,3.55288,3.55806,3.54734,3.55669,9010000.0
2008-02-05 06:51:00,3.55809,3.55856,3.55483,3.55856,4510000.0
2008-02-05 06:52:00,3.55992,3.55992,3.54997,3.54997,6760000.0
2008-02-05 06:53:00,3.55042,3.56529,3.55042,3.56057,7130000.0
2008-02-05 06:54:00,3.55937,3.55937,3.54908,3.55822,10150000.0
2008-02-05 06:56:00,3.55314,3.55852,3.55314,3.55376,1880000.0
2008-02-05 06:57:00,3.56108,3.56306,3.55233,3.55582,5640000.0
2008-02-05 06:59:00,3.55546,3.56195,3.55084,3.55084,3750000.0
2008-02-05 07:55:00,3.55436,3.55933,3.55383,3.55552,4510000.0
2008-02-05 07:56:00,3.55448,3.55873,3.54888,3.5522,5640000.0
2008-02-05 07:57:00,3.55751,3.55912,3.55751,3.55912,1130000.0
2008-02-05 07:58:00,3.55322,3.55912,3.55322,3.55835,6000000.0
2008-02-05 07:59:00,3.55716,3.55805,3.54839,3.55694,6380000.0
2008-02-05 08:00:00,3.55309,3.56148,3.55309,3.5596,4510000.0
2008-02-05 08:01:00,3.55921,3.55921,3.54959,3.55842,5260000.0
2008-02-05 08:02:00,3.55835,3.55954,3.5573,3.55893,6010000.0
2008-02-05 08:03:00,3.55886,3.56017,3.55818,3.55884,4880000.0
2008-02-05 08:04:00,3.5567,3.55779,3.5534,3.55741,4510000.0
2008-02-05 08:05:00,3.55922,3.56071,3.55509,3.5589,6010000.0
2008-02-05 08:06:00,3.554,3.55879,3.55008,3.55879,6770000.0
2008-02-05 08:07:00,3.54948,3.55806,3.54621,3.55806,4880000.0
2008-02-05 08:08:00,3.56584,3.5672,3.55789,3.56465,4520000.0
2008-02-05 08:09:00,3.56229,3.56596,3.55836,3.55836,4510000.0
2008-02-05 08:10:00,3.56672,3.567,3.55632,3.55632,4880000.0
2008-02-05 08:11:00,3.55969,3.56591,3.55446,3.56552,10520000.0
2008-02-05 08:12:00,3.56564,3.56664,3.55564,3.56375,4890000.0
2008-02-05 08:13:00,3.56071,3.56646,3.56071,3.5653,4510000.0
2008-02-05 08:14:00,3.5634,3.56469,3.55737,3.55737,4890000.0
2008-02-05 08:15:00,3.56756,3.56756,3.56126,3.566,6760000.0
2008-02-05 08:16:00,3.56043,3.56551,3.56043,3.56487,5250000.0
2008-02-05 08:17:00,3.56136,3.56526,3.56075,3.56238,4880000.0
2008-02-05 08:18:00,3.5651,3.5651,3.55388,3.56378,5630000.0
2008-02-05 08:19:00,3.56006,3.56373,3.55597,3.55969,4890000.0
2008-02-05 08:20:00,3.56584,3.56631,3.56092,3.56579,5630000.0
2008-02-05 08:21:00,3.55709,3.56391,3.55388,3.56391,5260000.0
2008-02-05 08:22:00,3.56515,3.56553,3.56157,3.56293,6020000.0
2008-02-05 08:23:00,3.56428,3.56605,3.55379,3.56182,6010000.0
2008-02-05 08:24:00,3.56367,3.56569,3.55943,3.56559,4510000.0
2008-02-05 08:25:00,3.56626,3.56626,3.55636,3.56375,6390000.0
2008-02-05 08:26:00,3.56349,3.56533,3.55962,3.56117,7130000.0
2008-02-05 08:27:00,3.55827,3.5641,3.55827,3.5641,5630000.0
2008-02-05 08:28:00,3.55955,3.56445,3.55522,3.55522,5260000.0
2008-02-05 08:29:00,3.56341,3.56487,3.5605,3.56355,4890000.0
2008-02-05 08:30:00,3.56552,3.56552,3.55824,3.56043,4130000.0
2008-02-05 08:31:00,3.56412,3.56412,3.55752,3.56006,3390000.0
2008-02-05 08:32:00,3.55957,3.56221,3.55247,3.56221,7140000.0
2008-02-05 08:33:00,3.55949,3.56756,3.55566,3.56061,6760000.0
2008-02-05 08:34:00,3.56334,3.56446,3.55487,3.55487,7510000.0
2008-02-05 08:35:00,3.56068,3.56522,3.55556,3.56522,6010000.0
2008-02-05 08:36:00,3.55608,3.56451,3.55608,3.56308,6750000.0
2008-02-05 08:37:00,3.55699,3.5629,3.55232,3.56103,6770000.0
2008-02-05 08:38:00,3.56235,3.56281,3.55541,3.56249,8250000.0
2008-02-05 08:39:00,3.55657,3.56116,3.55657,3.55803,6380000.0
2008-02-05 08:40:00,3.55413,3.56356,3.55394,3.5634,4890000.0
2008-02-05 08:41:00,3.55833,3.56433,3.5547,3.56294,4510000.0
2008-02-05 08:42:00,3.56414,3.56682,3.55822,3.56446,7510000.0
2008-02-05 08:43:00,3.56477,3.56559,3.5594,3.56326,6760000.0
2008-02-05 08:44:00,3.55701,3.56285,3.55028,3.56285,11270000.0
2008-02-05 08:45:00,3.56407,3.56634,3.55697,3.56302,7140000.0
2008-02-05 08:47:00,3.55944,3.56317,3.55397,3.56317,6400000.0
2008-02-05 08:48:00,3.56156,3.56405,3.55887,3.56389,3400000.0
2008-02-05 08:50:00,3.56108,3.56478,3.55354,3.55354,6770000.0
2008-02-05 08:51:00,3.56222,3.56386,3.55693,3.56386,4880000.0
2008-02-05 08:52:00,3.5591,3.56373,3.5591,3.56211,4130000.0
2008-02-05 08:53:00,3.56141,3.56295,3.55251,3.56051,6390000.0
2008-02-05 08:54:00,3.55108,3.56117,3.55108,3.56117,7510000.0
2008-02-05 08:55:00,3.55812,3.56292,3.55173,3.55312,5630000.0
2008-02-05 08:56:00,3.55795,3.56368,3.55603,3.55603,4880000.0
2008-02-05 08:57:00,3.56279,3.5629,3.5512,3.5512,5250000.0
2008-02-05 08:58:00,3.56008,3.56145,3.55149,3.55906,4510000.0
2008-02-05 08:59:00,3.55654,3.56174,3.55258,3.55468,6760000.0
2008-02-05 09:00:00,3.55364,3.56224,3.55257,3.55953,8640000.0
2008-02-05 09:01:00,3.55466,3.5595,3.55141,3.55881,6400000.0
2008-02-05 09:02:00,3.5579,3.56165,3.5544,3.55638,6380000.0
2008-02-05 09:03:00,3.55351,3.55844,3.54903,3.55127,6400000.0
2008-02-05 09:04:00,3.55505,3.55908,3.55115,3.55115,5250000.0
2008-02-05 09:05:00,3.55116,3.55796,3.55116,3.55656,4890000.0
2008-02-05 09:06:00,3.55367,3.55938,3.54888,3.55646,11270000.0
2008-02-05 09:07:00,3.5484,3.55895,3.5484,3.55633,3770000.0
2008-02-05 09:08:00,3.55355,3.55904,3.54697,3.55686,5260000.0
2008-02-05 09:09:00,3.55445,3.558,3.55068,3.55068,5630000.0
2008-02-05 09:10:00,3.55621,3.55712,3.5486,3.55415,10140000.0
2008-02-05 09:11:00,3.55575,3.55916,3.54836,3.55124,10150000.0
2008-02-05 09:12:00,3.55317,3.55864,3.55056,3.55056,6770000.0
2008-02-05 09:13:00,3.55375,3.55794,3.54508,3.55794,10150000.0
2008-02-05 09:14:00,3.54983,3.55697,3.54479,3.55525,15410000.0
2008-02-05 09:15:00,3.55542,3.55981,3.54835,3.54835,8640000.0
2008-02-05 09:16:00,3.55846,3.56106,3.55401,3.56106,7140000.0
2008-02-05 09:17:00,3.55849,3.55969,3.54702,3.54702,4890000.0
2008-02-05 09:18:00,3.55293,3.55876,3.55293,3.55752,5260000.0
2008-02-05 09:19:00,3.55957,3.56258,3.55356,3.56028,4890000.0
2008-02-05 09:20:00,3.55682,3.56094,3.55682,3.56071,6010000.0
2008-02-05 09:21:00,3.55165,3.56196,3.55165,3.55817,6760000.0
2008-02-05 09:22:00,3.56205,3.56404,3.55107,3.56077,9040000.0
2008-02-05 09:23:00,3.55317,3.56066,3.55317,3.56018,4510000.0
2008-02-05 09:24:00,3.56097,3.56299,3.55406,3.56155,5270000.0
2008-02-05 09:25:00,3.55797,3.56307,3.55096,3.55979,6400000.0
2008-02-05 09:26:00,3.56118,3.56498,3.55083,3.5603,9390000.0
2008-02-05 09:27:00,3.55415,3.56238,3.55415,3.56082,3770000.0
2008-02-05 09:28:00,3.55527,3.56041,3.54684,3.55268,9770000.0
2008-02-05 09:29:00,3.55555,3.5601,3.549,3.54994,12400000.0
2008-02-05 09:30:00,3.56166,3.56206,3.55639,3.56105,7140000.0
2008-02-05 09:31:00,3.56034,3.5634,3.55693,3.55693,4520000.0
2008-02-05 09:32:00,3.55524,3.56326,3.55524,3.56228,4880000.0
2008-02-05 09:33:00,3.56024,3.56343,3.55177,3.56056,6760000.0
2008-02-05 09:34:00,3.55621,3.56134,3.55584,3.55758,6760000.0
2008-02-05 09:35:00,3.56108,3.56283,3.55805,3.56214,5630000.0
2008-02-05 09:36:00,3.55542,3.566,3.55492,3.566,7890000.0
2008-02-05 09:37:00,3.56569,3.56569,3.55869,3.5625,4140000.0
2008-02-05 09:38:00,3.56181,3.56358,3.55825,3.56358,3400000.0
2008-02-05 09:39:00,3.56225,3.56225,3.55026,3.56051,5650000.0
2008-02-05 09:40:00,3.56256,3.56629,3.55599,3.55599,7510000.0
2008-02-05 09:41:00,3.55922,3.56497,3.55231,3.55745,6760000.0
2008-02-05 09:42:00,3.55857,3.56451,3.55751,3.562,6020000.0
2008-02-05 09:43:00,3.55949,3.56169,3.55183,3.5614,4510000.0
2008-02-05 09:44:00,3.56151,3.56685,3.5591,3.56574,10170000.0
2008-02-05 09:45:00,3.55903,3.56498,3.55376,3.5647,4880000.0
2008-02-05 09:46:00,3.56457,3.56457,3.55181,3.56233,7900000.0
2008-02-05 09:47:00,3.56142,3.56501,3.55394,3.56112,6020000.0
2008-02-05 09:48:00,3.55829,3.56039,3.55516,3.55986,4890000.0
2008-02-05 09:49:00,3.55217,3.56276,3.55217,3.56132,4510000.0
2008-02-05 09:50:00,3.55111,3.56303,3.54869,3.56256,6760000.0
2008-02-05 09:51:00,3.55961,3.56236,3.55671,3.55926,4510000.0
2008-02-05 09:52:00,3.55796,3.56207,3.5573,3.56148,5640000.0
2008-02-05 09:53:00,3.55892,3.56258,3.55092,3.55208,7510000.0
2008-02-05 09:54:00,3.5585,3.5627,3.55346,3.55977,3400000.0
2008-02-05 09:55:00,3.56217,3.56271,3.55083,3.55083,3770000.0
2008-02-05 09:56:00,3.55847,3.55859,3.54894,3.55185,6010000.0
2008-02-05 09:57:00,3.55979,3.56518,3.55659,3.55683,4140000.0
2008-02-05 09:58:00,3.56109,3.56365,3.5532,3.56114,6390000.0
2008-02-05 09:59:00,3.56199,3.56339,3.55301,3.56198,12020000.0
2008-02-05 10:00:00,3.56415,3.56433,3.55269,3.55845,6000000.0
2008-02-05 10:01:00,3.55713,3.56166,3.55695,3.56102,4510000.0
2008-02-05 10:02:00,3.56109,3.56325,3.55278,3.56165,6770000.0
2008-02-05 10:03:00,3.5614,3.56674,3.55581,3.56514,10150000.0
2008-02-05 10:04:00,3.56348,3.56348,3.55838,3.56303,5650000.0
2008-02-05 10:05:00,3.56333,3.56333,3.55875,3.5588,5260000.0
2008-02-05 10:06:00,3.56354,3.56387,3.55547,3.55547,6000000.0
2008-02-05 10:07:00,3.5637,3.56553,3.55302,3.55591,4520000.0
2008-02-05 10:08:00,3.56389,3.56502,3.55802,3.56345,8640000.0
2008-02-05 10:09:00,3.55984,3.56489,3.55303,3.56489,7510000.0
2008-02-05 10:10:00,3.55497,3.56397,3.5546,3.56397,7140000.0
2008-02-05 10:11:00,3.56237,3.56404,3.55111,3.56404,11260000.0
2008-02-05 10:12:00,3.56453,3.56453,3.55453,3.56042,6770000.0
2008-02-05 10:13:00,3.56481,3.56481,3.55756,3.56068,5640000.0
2008-02-05 10:14:00,3.56084,3.56355,3.55353,3.55926,11300000.0
2008-02-05 10:15:00,3.56437,3.56473,3.55688,3.56473,6390000.0
2008-02-05 10:16:00,3.56548,3.56548,3.55844,3.5633,4880000.0
2008-02-05 10:17:00,3.55976,3.56143,3.55403,3.55892,5630000.0
2008-02-05 10:18:00,3.55898,3.56219,3.55407,3.55777,4510000.0
2008-02-05 10:19:00,3.56349,3.56349,3.55309,3.56081,7130000.0
2008-02-05 10:20:00,3.56439,3.56439,3.55418,3.56092,9760000.0
2008-02-05 10:21:00,3.56374,3.56501,3.55508,3.56501,10150000.0
2008-02-05 10:22:00,3.56389,3.56389,3.55121,3.55955,6010000.0
2008-02-05 10:23:00,3.56431,3.56431,3.55641,3.55641,4880000.0
2008-02-05 10:24:00,3.56364,3.56458,3.55303,3.56458,7880000.0
2008-02-05 10:25:00,3.55598,3.56145,3.55598,3.55696,4520000.0
2008-02-05 10:26:00,3.56484,3.56484,3.55651,3.55933,6760000.0
2008-02-05 10:27:00,3.56452,3.56452,3.55475,3.56276,5260000.0
2008-02-05 10:28:00,3.56014,3.5665,3.56014,3.56165,4880000.0
2008-02-05 10:29:00,3.56163,3.56521,3.55544,3.56363,14310000.0
2008-02-05 10:30:00,3.56646,3.56646,3.55922,3.56494,6030000.0
2008-02-05 10:31:00,3.56107,3.56519,3.55312,3.5637,9400000.0
2008-02-05 10:32:00,3.56489,3.56538,3.55546,3.56538,3780000.0
2008-02-05 10:33:00,3.56057,3.56465,3.55422,3.56465,5640000.0
2008-02-05 10:34:00,3.56336,3.56397,3.55384,3.55547,7140000.0
2008-02-05 10:35:00,3.56057,3.56525,3.55924,3.5593,4150000.0
2008-02-05 10:36:00,3.56189,3.56484,3.55677,3.56099,5270000.0
2008-02-05 10:37:00,3.56563,3.56628,3.5606,3.56625,7510000.0
2008-02-05 10:38:00,3.56138,3.56644,3.55987,3.56384,4900000.0
2008-02-05 10:39:00,3.55897,3.56592,3.55897,3.56074,4880000.0
2008-02-05 10:40:00,3.56633,3.56633,3.55675,3.56568,6010000.0
2008-02-05 10:41:00,3.56059,3.56525,3.55327,3.56525,5260000.0
2008-02-05 10:42:00,3.56106,3.56554,3.55411,3.55988,6010000.0
2008-02-05 10:43:00,3.55785,3.56781,3.55785,3.56048,7130000.0
2008-02-05 10:44:00,3.56251,3.56472,3.55945,3.56342,6760000.0
2008-02-05 10:45:00,3.56527,3.56584,3.55789,3.56584,5640000.0
2008-02-05 10:46:00,3.56473,3.56473,3.55372,3.56408,4880000.0
2008-02-05 10:47:00,3.56104,3.56636,3.56104,3.56636,4510000.0
2008-02-05 10:48:00,3.56795,3.56849,3.5598,3.56339,7500000.0
2008-02-05 10:49:00,3.56175,3.56983,3.56086,3.56351,8260000.0
2008-02-05 10:50:00,3.56917,3.56917,3.55991,3.56783,7880000.0
2008-02-05 10:51:00,3.56263,3.56706,3.55643,3.56674,4890000.0
2008-02-05 10:52:00,3.56805,3.56924,3.56231,3.56924,5270000.0
2008-02-05 10:53:00,3.55966,3.5689,3.5591,3.56824,5640000.0
2008-02-05 10:54:00,3.56663,3.57042,3.56065,3.57042,5260000.0
2008-02-05 10:55:00,3.56996,3.57011,3.56304,3.56896,6770000.0
2008-02-05 10:56:00,3.57019,3.57052,3.56157,3.56408,7510000.0
2008-02-05 10:57:00,3.56391,3.56838,3.55809,3.56838,5640000.0
2008-02-05 10:58:00,3.56901,3.56938,3.56508,3.5663,3770000.0
2008-02-05 10:59:00,3.57042,3.57055,3.56114,3.57055,6380000.0
2008-02-05 11:00:00,3.56571,3.57067,3.55862,3.56048,13520000.0
2008-02-05 11:01:00,3.56925,3.5697,3.56379,3.5697,5630000.0
2008-02-05 11:02:00,3.5605,3.56991,3.55876,3.55876,6760000.0
2008-02-05 11:03:00,3.56628,3.57122,3.55983,3.56613,7130000.0
2008-02-05 11:04:00,3.56479,3.57102,3.5587,3.56608,4510000.0
2008-02-05 11:05:00,3.56444,3.57315,3.55945,3.57123,6020000.0
2008-02-05 11:06:00,3.56815,3.56993,3.55962,3.56993,7130000.0
2008-02-05 11:07:00,3.56135,3.57056,3.56135,3.56427,5630000.0
2008-02-05 11:08:00,3.56733,3.57046,3.55976,3.5699,6380000.0
2008-02-05 11:09:00,3.56436,3.56925,3.5583,3.56565,5260000.0
2008-02-05 11:10:00,3.56498,3.57027,3.56013,3.56785,5270000.0
2008-02-05 11:11:00,3.57003,3.57154,3.55967,3.56878,7880000.0
2008-02-05 11:12:00,3.57117,3.57117,3.56158,3.5707,6770000.0
2008-02-05 11:13:00,3.56675,3.56915,3.56338,3.56915,5260000.0
2008-02-05 11:14:00,3.5673,3.57025,3.55794,3.56998,11640000.0
2008-02-05 11:15:00,3.56314,3.56844,3.56105,3.56844,5260000.0
2008-02-05 11:16:00,3.5623,3.56763,3.55706,3.56644,5260000.0
2008-02-05 11:17:00,3.56856,3.56856,3.5596,3.5622,4140000.0
2008-02-05 11:18:00,3.56836,3.56961,3.55987,3.56883,4880000.0
2008-02-05 11:19:00,3.56391,3.57041,3.56201,3.57034,5630000.0
2008-02-05 11:20:00,3.56071,3.56887,3.56071,3.56875,5260000.0
2008-02-05 11:21:00,3.56486,3.5694,3.56151,3.56407,4510000.0
2008-02-05 11:22:00,3.57057,3.57143,3.56782,3.57143,7130000.0
2008-02-05 11:23:00,3.56979,3.57165,3.56336,3.57007,5260000.0
2008-02-05 11:24:00,3.56295,3.5719,3.56295,3.5699,4900000.0
2008-02-05 11:25:00,3.56653,3.57203,3.56349,3.57203,4900000.0
2008-02-05 11:26:00,3.56491,3.56966,3.56471,3.56935,4140000.0
2008-02-05 11:27:00,3.56966,3.57028,3.564,3.5664,6390000.0
2008-02-05 11:28:00,3.5643,3.57,3.56088,3.5693,5650000.0
2008-02-05 11:29:00,3.56551,3.57308,3.56551,3.56837,11260000.0
2008-02-05 11:30:00,3.57227,3.57341,3.56407,3.5683,6380000.0
2008-02-05 11:31:00,3.56341,3.5756,3.56341,3.5756,4510000.0
2008-02-05 11:32:00,3.57171,3.57455,3.56546,3.56972,6770000.0
2008-02-05 11:33:00,3.57429,3.57535,3.56734,3.57419,6380000.0
2008-02-05 11:34:00,3.57329,3.57329,3.56541,3.56868,6010000.0
2008-02-05 11:35:00,3.56984,3.57318,3.56619,3.57287,5270000.0
2008-02-05 11:36:00,3.57404,3.57571,3.56339,3.57547,8260000.0
2008-02-05 11:37:00,3.57286,3.57467,3.56647,3.57467,6760000.0
2008-02-05 11:38:00,3.57162,3.57299,3.55689,3.57299,5270000.0
2008-02-05 11:39:00,3.56877,3.5744,3.56754,3.5744,5250000.0
2008-02-05 11:40:00,3.5676,3.57286,3.56385,3.56385,4510000.0
2008-02-05 11:41:00,3.57401,3.57401,3.56733,3.5726,5270000.0
2008-02-05 11:42:00,3.57332,3.57426,3.56789,3.56789,4880000.0
2008-02-05 11:43:00,3.56681,3.57113,3.56056,3.56917,7890000.0
2008-02-05 11:44:00,3.57061,3.57196,3.56568,3.56568,4520000.0
2008-02-05 11:45:00,3.56792,3.57363,3.56792,3.57363,4880000.0
2008-02-05 11:46:00,3.56922,3.57476,3.56604,3.57341,7510000.0
2008-02-05 11:47:00,3.56401,3.57321,3.56401,3.57321,4890000.0
2008-02-05 11:48:00,3.57188,3.572,3.56048,3.56553,6760000.0
2008-02-05 11:49:00,3.56927,3.57265,3.56323,3.57265,5250000.0
2008-02-05 11:50:00,3.57143,3.57143,3.56064,3.56953,5270000.0
2008-02-05 11:51:00,3.56809,3.57275,3.56481,3.56877,5270000.0
2008-02-05 11:52:00,3.57088,3.57192,3.56256,3.56992,4510000.0
2008-02-05 11:53:00,3.56595,3.57075,3.56122,3.56122,7140000.0
2008-02-05 11:54:00,3.57006,3.57074,3.5614,3.56596,6390000.0
2008-02-05 11:55:00,3.56596,3.56982,3.56285,3.56652,5260000.0
2008-02-05 11:56:00,3.56625,3.56972,3.56579,3.56762,4140000.0
2008-02-05 11:57:00,3.56077,3.57086,3.55981,3.56534,6010000.0
2008-02-05 11:58:00,3.5663,3.57011,3.56463,3.56584,5640000.0
2008-02-05 11:59:00,3.56749,3.57154,3.56412,3.57061,8630000.0
2008-02-05 12:00:00,3.56491,3.56917,3.56387,3.56917,5250000.0
2008-02-05 12:01:00,3.56399,3.56909,3.5585,3.56575,7140000.0
2008-02-05 12:02:00,3.56948,3.57072,3.55946,3.57002,8260000.0
2008-02-05 12:03:00,3.565,3.56812,3.56253,3.56651,5250000.0
2008-02-05 12:04:00,3.57151,3.57151,3.56252,3.56918,6750000.0
2008-02-05 12:05:00,3.56985,3.56985,3.5628,3.5628,5260000.0
2008-02-05 12:06:00,3.56455,3.56916,3.55629,3.55629,4510000.0
2008-02-05 12:07:00,3.56101,3.57001,3.55925,3.5638,5260000.0
2008-02-05 12:08:00,3.56611,3.5725,3.56031,3.57201,4880000.0
2008-02-05 12:09:00,3.56641,3.57198,3.56261,3.57164,4880000.0
2008-02-05 12:10:00,3.56613,3.56933,3.56613,3.56933,4510000.0
2008-02-05 12:11:00,3.56998,3.57047,3.56031,3.56031,3030000.0
2008-02-05 12:12:00,3.5704,3.57096,3.56319,3.56487,6390000.0
2008-02-05 12:13:00,3.56639,3.56872,3.56067,3.56404,4890000.0
2008-02-05 12:14:00,3.57123,3.57123,3.55646,3.56825,6390000.0
2008-02-05 12:15:00,3.57114,3.57168,3.56485,3.57168,9030000.0
2008-02-05 12:16:00,3.56495,3.57082,3.56456,3.56646,4880000.0
2008-02-05 12:17:00,3.56999,3.57081,3.56597,3.56597,5260000.0
2008-02-05 12:18:00,3.57008,3.57033,3.5665,3.57033,6380000.0
2008-02-05 12:19:00,3.57089,3.57089,3.56231,3.56606,4880000.0
2008-02-05 12:20:00,3.57097,3.57232,3.56704,3.56845,4890000.0
2008-02-05 12:21:00,3.57111,3.57203,3.56508,3.56508,7510000.0
2008-02-05 12:22:00,3.56504,3.57132,3.56504,3.57132,5260000.0
2008-02-05 12:23:00,3.56614,3.57129,3.56409,3.56592,5260000.0
2008-02-05 12:24:00,3.56054,3.57142,3.56054,3.57142,6770000.0
2008-02-05 12:25:00,3.56508,3.57303,3.56317,3.5687,10140000.0
2008-02-05 12:26:00,3.56725,3.57084,3.56094,3.56127,9010000.0
2008-02-05 12:27:00,3.56893,3.57067,3.55993,3.57067,6380000.0
2008-02-05 12:28:00,3.57142,3.57156,3.565,3.57096,5630000.0
2008-02-05 12:29:00,3.56919,3.57137,3.56443,3.57095,4520000.0
2008-02-05 12:30:00,3.57068,3.57068,3.55875,3.5697,16180000.0
2008-02-05 12:31:00,3.56602,3.57196,3.56602,3.57196,6380000.0
2008-02-05 12:32:00,3.55923,3.5699,3.55923,3.56539,6770000.0
2008-02-05 12:33:00,3.56763,3.57131,3.55852,3.57061,5260000.0
2008-02-05 12:34:00,3.56641,3.5718,3.56539,3.57042,4510000.0
2008-02-05 12:35:00,3.56249,3.56985,3.56249,3.56876,5260000.0
2008-02-05 12:36:00,3.56865,3.56949,3.55942,3.56747,5260000.0
2008-02-05 12:37:00,3.57001,3.57081,3.56096,3.57068,6770000.0
2008-02-05 12:38:00,3.56597,3.56972,3.56416,3.56972,5260000.0
2008-02-05 12:39:00,3.5598,3.57104,3.55942,3.56823,6400000.0
2008-02-05 12:40:00,3.56103,3.57055,3.56103,3.57015,6000000.0
2008-02-05 12:41:00,3.56523,3.56847,3.55576,3.56822,6010000.0
2008-02-05 12:42:00,3.56484,3.56985,3.55866,3.56985,9010000.0
2008-02-05 12:43:00,3.56872,3.57068,3.56268,3.56268,6390000.0
2008-02-05 12:44:00,3.56516,3.5696,3.56187,3.56943,4510000.0
2008-02-05 12:45:00,3.56997,3.57098,3.56073,3.56571,4890000.0
2008-02-05 12:46:00,3.56984,3.57136,3.559,3.56752,4520000.0
2008-02-05 12:47:00,3.57315,3.57315,3.56508,3.56519,4510000.0
2008-02-05 12:48:00,3.56182,3.57313,3.56182,3.56826,5260000.0
2008-02-05 12:49:00,3.5663,3.57048,3.55914,3.55951,4510000.0
2008-02-05 12:50:00,3.57202,3.57202,3.56156,3.56715,5250000.0
2008-02-05 12:51:00,3.57158,3.57158,3.56584,3.5705,4890000.0
2008-02-05 12:52:00,3.57054,3.57118,3.56519,3.57118,4520000.0
2008-02-05 12:53:00,3.57243,3.57243,3.5617,3.57217,5270000.0
2008-02-05 12:54:00,3.57048,3.57121,3.56011,3.57121,5630000.0
2008-02-05 12:55:00,3.56562,3.57065,3.56562,3.57051,4140000.0
2008-02-05 12:56:00,3.56735,3.57219,3.5668,3.56855,4900000.0
2008-02-05 12:57:00,3.56134,3.57077,3.55922,3.57077,10510000.0
2008-02-05 12:58:00,3.56769,3.57134,3.56279,3.56279,6030000.0
2008-02-05 12:59:00,3.57322,3.57322,3.56106,3.5699,5630000.0
2008-02-05 13:00:00,3.57085,3.57267,3.56572,3.5722,8630000.0
2008-02-05 13:01:00,3.56881,3.57239,3.56103,3.57178,7890000.0
2008-02-05 13:02:00,3.56618,3.57124,3.55943,3.5691,5630000.0
2008-02-05 13:03:00,3.56716,3.57149,3.56018,3.57149,7150000.0
2008-02-05 13:04:00,3.5713,3.5713,3.56149,3.56722,4150000.0
2008-02-05 13:05:00,3.56495,3.56849,3.55913,3.56841,4520000.0
2008-02-05 13:06:00,3.56812,3.57025,3.56187,3.57025,5280000.0
2008-02-05 13:07:00,3.56564,3.56913,3.56285,3.56285,4880000.0
2008-02-05 13:08:00,3.56818,3.56909,3.56279,3.56894,5630000.0
2008-02-05 13:09:00,3.56496,3.56997,3.55849,3.56956,13520000.0
2008-02-05 13:10:00,3.56632,3.57112,3.56584,3.56956,4880000.0
2008-02-05 13:11:00,3.57013,3.57112,3.56138,3.56935,4510000.0
2008-02-05 13:12:00,3.56973,3.56973,3.55885,3.56564,6770000.0
2008-02-05 13:13:00,3.5673,3.56848,3.55677,3.56848,5280000.0
2008-02-05 13:14:00,3.56379,3.57023,3.55868,3.56823,9750000.0
2008-02-05 13:15:00,3.56626,3.57259,3.56365,3.56676,7880000.0
2008-02-05 13:16:00,3.5662,3.57137,3.56206,3.56751,5630000.0
2008-02-05 13:17:00,3.56793,3.57322,3.56677,3.57219,5280000.0
2008-02-05 13:18:00,3.5688,3.57107,3.56072,3.57107,7130000.0
2008-02-05 13:19:00,3.56085,3.57409,3.56085,3.57149,7140000.0
2008-02-05 13:20:00,3.56867,3.56867,3.56171,3.56626,5260000.0
2008-02-05 13:21:00,3.56773,3.57005,3.56061,3.56754,7880000.0
2008-02-05 13:22:00,3.5703,3.5703,3.56137,3.56659,6750000.0
2008-02-05 13:23:00,3.56605,3.57133,3.56409,3.56872,6760000.0
2008-02-05 13:24:00,3.56435,3.57074,3.56021,3.57074,4140000.0
2008-02-05 13:25:00,3.56555,3.56939,3.55878,3.567,6380000.0
2008-02-05 13:26:00,3.57064,3.57187,3.5661,3.57011,5630000.0
2008-02-05 13:27:00,3.57143,3.57252,3.56693,3.56763,6010000.0
2008-02-05 13:28:00,3.56785,3.57223,3.56484,3.57206,6770000.0
2008-02-05 13:29:00,3.5695,3.57141,3.56566,3.57141,4140000.0
2008-02-05 13:30:00,3.56616,3.57343,3.56616,3.57064,7880000.0
2008-02-05 13:31:00,3.56643,3.57114,3.56573,3.57054,4140000.0
2008-02-05 13:32:00,3.57063,3.57063,3.56378,3.56988,5260000.0
2008-02-05 13:33:00,3.56777,3.57385,3.56376,3.5673,10900000.0
2008-02-05 13:34:00,3.56906,3.57316,3.56564,3.56727,6040000.0
2008-02-05 13:35:00,3.56983,3.57091,3.56146,3.56909,5260000.0
2008-02-05 13:36:00,3.56696,3.57116,3.55864,3.57116,7140000.0
2008-02-05 13:37:00,3.56905,3.57203,3.56213,3.57203,6020000.0
2008-02-05 13:38:00,3.57211,3.57211,3.56715,3.56715,4880000.0
2008-02-05 13:39:00,3.57111,3.57111,3.56464,3.56536,4140000.0
2008-02-05 13:40:00,3.5624,3.57196,3.56105,3.57196,7130000.0
2008-02-05 13:41:00,3.57198,3.57198,3.56199,3.56199,6020000.0
2008-02-05 13:42:00,3.56738,3.57013,3.55933,3.57013,5270000.0
2008-02-05 13:43:00,3.56738,3.5728,3.56253,3.57239,6010000.0
2008-02-05 13:44:00,3.5707,3.5707,3.55911,3.56512,9770000.0
2008-02-05 13:45:00,3.5717,3.57213,3.56264,3.56768,7140000.0
2008-02-05 13:46:00,3.56744,3.57238,3.5625,3.57188,9390000.0
2008-02-05 13:47:00,3.5705,3.57193,3.56613,3.56707,5260000.0
2008-02-05 13:48:00,3.56532,3.57389,3.56397,3.57346,6760000.0
2008-02-05 13:49:00,3.56673,3.57136,3.56673,3.57136,4520000.0
2008-02-05 13:50:00,3.56563,3.56927,3.56062,3.56868,6770000.0
2008-02-05 13:51:00,3.57224,3.57224,3.56678,3.56953,4880000.0
2008-02-05 13:52:00,3.56728,3.57315,3.56628,3.56628,5270000.0
2008-02-05 13:53:00,3.56794,3.57249,3.56255,3.56645,8650000.0
2008-02-05 13:54:00,3.57297,3.57297,3.5616,3.56346,15030000.0
2008-02-05 13:55:00,3.57118,3.57237,3.56551,3.5723,6760000.0
2008-02-05 13:56:00,3.57156,3.57365,3.5663,3.57365,4880000.0
2008-02-05 13:57:00,3.56857,3.57306,3.56389,3.56867,6380000.0
2008-02-05 13:58:00,3.5657,3.57234,3.56243,3.57234,6010000.0
2008-02-05 13:59:00,3.56783,3.57171,3.56565,3.56987,7140000.0
2008-02-05 14:00:00,3.57149,3.57149,3.55998,3.5662,12010000.0
2008-02-05 14:01:00,3.56425,3.57113,3.56037,3.57113,5260000.0
2008-02-05 14:02:00,3.56653,3.57487,3.56254,3.56928,5650000.0
2008-02-05 14:03:00,3.57216,3.57496,3.56438,3.57233,12760000.0
2008-02-05 14:04:00,3.57165,3.57165,3.56328,3.56377,4510000.0
2008-02-05 14:05:00,3.56663,3.57097,3.55967,3.57097,5260000.0
2008-02-05 14:06:00,3.5695,3.5695,3.55823,3.5658,9760000.0
2008-02-05 14:07:00,3.57155,3.57155,3.55736,3.57013,5650000.0
2008-02-05 14:08:00,3.56016,3.57141,3.55885,3.57141,5630000.0
2008-02-05 14:09:00,3.56558,3.57056,3.56507,3.56651,4890000.0
2008-02-05 14:10:00,3.57196,3.57255,3.56217,3.56787,6390000.0
2008-02-05 14:11:00,3.57004,3.57014,3.55838,3.56693,6400000.0
2008-02-05 14:12:00,3.56533,3.57067,3.56081,3.57067,6020000.0
2008-02-05 14:13:00,3.56576,3.57164,3.56231,3.57164,6020000.0
2008-02-05 14:14:00,3.57269,3.57269,3.56179,3.57021,4140000.0
2008-02-05 14:15:00,3.57073,3.57203,3.56611,3.56611,9760000.0
2008-02-05 14:16:00,3.5741,3.57469,3.56474,3.56966,6770000.0
2008-02-05 14:17:00,3.57113,3.57195,3.56132,3.56913,6010000.0
2008-02-05 14:18:00,3.56851,3.57446,3.56333,3.57116,6380000.0
2008-02-05 14:19:00,3.56904,3.57149,3.56565,3.56715,6380000.0
2008-02-05 14:20:00,3.56223,3.57216,3.56223,3.56289,4510000.0
2008-02-05 14:21:00,3.56788,3.57146,3.5645,3.57146,6010000.0
2008-02-05 14:22:00,3.56734,3.57087,3.55982,3.56613,7510000.0
2008-02-05 14:23:00,3.5663,3.57169,3.5663,3.56682,7510000.0
2008-02-05 14:24:00,3.56404,3.57249,3.55889,3.56982,10130000.0
2008-02-05 14:25:00,3.56894,3.56988,3.56115,3.56633,9410000.0
2008-02-05 14:26:00,3.56146,3.56925,3.56146,3.56435,5630000.0
2008-02-05 14:27:00,3.57243,3.57243,3.56097,3.56981,6010000.0
2008-02-05 14:28:00,3.56602,3.57148,3.56523,3.56853,7150000.0
2008-02-05 14:29:00,3.57044,3.5723,3.56437,3.5723,4880000.0
2008-02-05 14:30:00,3.57326,3.5733,3.56376,3.57287,7890000.0
2008-02-05 14:31:00,3.57109,3.57312,3.567,3.56805,6390000.0
2008-02-05 14:32:00,3.56426,3.57415,3.56348,3.57415,7150000.0
2008-02-05 14:33:00,3.57331,3.5751,3.56832,3.57352,7880000.0
2008-02-05 14:34:00,3.56907,3.57281,3.56729,3.57281,4880000.0
2008-02-05 14:35:00,3.57174,3.57411,3.56197,3.57411,4890000.0
2008-02-05 14:36:00,3.57451,3.57451,3.5624,3.57268,6020000.0
2008-02-05 14:37:00,3.57021,3.57051,3.56714,3.56875,5250000.0
2008-02-05 14:38:00,3.57325,3.57503,3.5664,3.57503,6390000.0
2008-02-05 14:39:00,3.57048,3.57519,3.56687,3.5736,4890000.0
2008-02-05 14:40:00,3.56775,3.57374,3.56666,3.57374,4140000.0
2008-02-05 14:41:00,3.57038,3.57474,3.56436,3.57336,3770000.0
2008-02-05 14:42:00,3.57349,3.57452,3.56225,3.5704,7520000.0
2008-02-05 14:43:00,3.57291,3.5735,3.56363,3.5735,7140000.0
2008-02-05 14:44:00,3.57357,3.57575,3.56433,3.5727,8640000.0
2008-02-05 14:45:00,3.57207,3.57644,3.5629,3.57644,7510000.0
2008-02-05 14:46:00,3.56937,3.57414,3.56168,3.56942,6010000.0
2008-02-05 14:47:00,3.5687,3.57466,3.56388,3.57295,7510000.0
2008-02-05 14:48:00,3.5746,3.5746,3.56497,3.57193,6000000.0
2008-02-05 14:49:00,3.57554,3.57583,3.56782,3.57365,6400000.0
2008-02-05 14:50:00,3.5699,3.57559,3.56714,3.57559,9760000.0
2008-02-05 14:51:00,3.56968,3.57642,3.56968,3.57127,4890000.0
2008-02-05 14:52:00,3.57665,3.57665,3.56658,3.56829,5630000.0
2008-02-05 14:53:00,3.57329,3.57471,3.56684,3.57017,6010000.0
2008-02-05 14:54:00,3.57231,3.57768,3.57115,3.57359,5270000.0
2008-02-05 14:55:00,3.57747,3.57747,3.56655,3.57405,7500000.0
2008-02-05 14:56:00,3.56805,3.57582,3.56746,3.56803,6010000.0
2008-02-05 14:57:00,3.57235,3.5779,3.56997,3.57329,6020000.0
2008-02-05 14:58:00,3.56717,3.57381,3.56052,3.56535,6000000.0
2008-02-05 14:59:00,3.57202,3.5821,3.56743,3.56815,13510000.0
2008-02-05 15:00:00,3.57573,3.57676,3.56911,3.57078,10140000.0
2008-02-05 15:01:00,3.57762,3.57825,3.57149,3.57715,7890000.0
2008-02-05 15:02:00,3.57227,3.57864,3.56933,3.57781,6770000.0
2008-02-05 15:03:00,3.57422,3.57672,3.5657,3.56923,6380000.0
2008-02-05 15:04:00,3.57091,3.57343,3.56436,3.57343,9020000.0
2008-02-05 15:05:00,3.56636,3.57513,3.56636,3.57468,5640000.0
2008-02-05 15:06:00,3.568,3.5788,3.56595,3.57615,7900000.0
2008-02-05 15:07:00,3.56331,3.57569,3.56331,3.57569,5630000.0
2008-02-05 15:08:00,3.57582,3.57602,3.57011,3.57047,5630000.0
2008-02-05 15:09:00,3.57497,3.57597,3.56705,3.57597,7130000.0
2008-02-05 15:10:00,3.57596,3.57618,3.56593,3.57618,7140000.0
2008-02-05 15:11:00,3.56285,3.57629,3.56285,3.57278,5630000.0
2008-02-05 15:12:00,3.56809,3.57252,3.56809,3.57252,4890000.0
2008-02-05 15:13:00,3.57269,3.5759,3.5668,3.56935,3770000.0
2008-02-05 15:14:00,3.5753,3.5753,3.56377,3.57411,13160000.0
2008-02-05 15:15:00,3.57148,3.57432,3.56817,3.56817,4140000.0
2008-02-05 15:16:00,3.57031,3.57606,3.56479,3.57606,5630000.0
2008-02-05 15:17:00,3.5752,3.57569,3.56528,3.57569,9760000.0
2008-02-05 15:18:00,3.57474,3.57781,3.56717,3.57585,6020000.0
2008-02-05 15:19:00,3.57087,3.575,3.56631,3.56631,4140000.0
2008-02-05 15:20:00,3.5753,3.57693,3.56555,3.57253,5630000.0
2008-02-05 15:21:00,3.57156,3.57814,3.56534,3.5729,7530000.0
2008-02-05 15:22:00,3.57192,3.57671,3.57106,3.57671,4510000.0
2008-02-05 15:23:00,3.57405,3.57671,3.56607,3.57671,7510000.0
2008-02-05 15:24:00,3.57017,3.57393,3.56405,3.57348,5650000.0
2008-02-05 15:25:00,3.57661,3.57661,3.56973,3.5701,4880000.0
2008-02-05 15:26:00,3.57578,3.57699,3.56697,3.57576,6020000.0
2008-02-05 15:27:00,3.57139,3.57712,3.56367,3.57089,10150000.0
2008-02-05 15:28:00,3.57246,3.57352,3.56803,3.57188,4880000.0
2008-02-05 15:29:00,3.57367,3.57792,3.568,3.568,4890000.0
2008-02-05 15:30:00,3.57685,3.57685,3.56932,3.57093,9380000.0
2008-02-05 15:31:00,3.57229,3.57369,3.56331,3.56884,6770000.0
2008-02-05 15:32:00,3.57305,3.57458,3.56482,3.57458,4140000.0
2008-02-05 15:33:00,3.57496,3.57537,3.56619,3.57537,4510000.0
2008-02-05 15:34:00,3.5738,3.57604,3.5688,3.57342,7880000.0
2008-02-05 15:35:00,3.5694,3.57436,3.568,3.56917,6020000.0
2008-02-05 15:36:00,3.57146,3.57428,3.56549,3.57023,6760000.0
2008-02-05 15:37:00,3.57353,3.5757,3.5661,3.5661,5630000.0
2008-02-05 15:38:00,3.57097,3.57528,3.56682,3.57528,6390000.0
2008-02-05 15:39:00,3.57541,3.57566,3.56722,3.57566,4890000.0
2008-02-05 15:40:00,3.57634,3.57684,3.56621,3.57663,6390000.0
2008-02-05 15:41:00,3.57496,3.58095,3.56725,3.57597,8640000.0
2008-02-05 15:42:00,3.57201,3.57649,3.57063,3.57063,4520000.0
2008-02-05 15:43:00,3.56872,3.57852,3.56872,3.57852,4880000.0
2008-02-05 15:44:00,3.57724,3.5814,3.5712,3.5814,7140000.0
2008-02-05 15:45:00,3.57836,3.58066,3.57022,3.58066,4140000.0
2008-02-05 15:46:00,3.58311,3.58311,3.56984,3.57989,5630000.0
2008-02-05 15:47:00,3.57283,3.58134,3.57283,3.57743,7130000.0
2008-02-05 15:48:00,3.57522,3.58058,3.57438,3.57951,6390000.0
2008-02-05 15:49:00,3.5757,3.58013,3.57186,3.57448,4510000.0
2008-02-05 15:50:00,3.57979,3.58155,3.57561,3.57949,4140000.0
2008-02-05 15:51:00,3.57681,3.58101,3.57632,3.57661,6400000.0
2008-02-05 15:52:00,3.57632,3.58104,3.57476,3.58097,6010000.0
2008-02-05 15:53:00,3.57654,3.57854,3.56862,3.56896,7880000.0
2008-02-05 15:54:00,3.57666,3.5832,3.57515,3.57764,6400000.0
2008-02-05 15:55:00,3.57991,3.58085,3.57187,3.5794,5260000.0
2008-02-05 15:56:00,3.58139,3.58191,3.57762,3.58076,4520000.0
2008-02-05 15:57:00,3.57661,3.58216,3.57497,3.58216,5260000.0
2008-02-05 15:58:00,3.57882,3.58251,3.57674,3.58251,6400000.0
2008-02-05 15:59:00,3.57853,3.58345,3.57775,3.58255,10890000.0
2008-02-05 16:00:00,3.58326,3.58426,3.57735,3.58346,6000000.0
2008-02-05 16:01:00,3.58108,3.5896,3.57097,3.58517,9390000.0
2008-02-05 16:02:00,3.58523,3.58915,3.58364,3.58915,4520000.0
2008-02-05 16:03:00,3.58139,3.58582,3.58139,3.58582,5630000.0
2008-02-05 16:04:00,3.58278,3.58514,3.57621,3.58514,6380000.0
2008-02-05 16:05:00,3.57919,3.58695,3.57826,3.58609,6380000.0
2008-02-05 16:06:00,3.58479,3.58488,3.57394,3.58161,10130000.0
2008-02-05 16:07:00,3.58447,3.58779,3.57884,3.58779,3400000.0
2008-02-05 16:08:00,3.58255,3.58624,3.57651,3.5854,6020000.0
2008-02-05 16:09:00,3.58232,3.58592,3.57997,3.58037,5290000.0
2008-02-05 16:10:00,3.58497,3.58497,3.57217,3.58461,12010000.0
2008-02-05 16:11:00,3.586,3.58772,3.58193,3.58537,7510000.0
2008-02-05 16:12:00,3.57976,3.58711,3.57976,3.58521,7520000.0
2008-02-05 16:13:00,3.58414,3.58687,3.5806,3.58667,6380000.0
2008-02-05 16:14:00,3.58628,3.58628,3.5737,3.58453,3770000.0
2008-02-05 16:15:00,3.58533,3.58551,3.57976,3.58464,4880000.0
2008-02-05 16:16:00,3.58645,3.58705,3.58148,3.58661,6020000.0
2008-02-05 16:17:00,3.58229,3.58543,3.5802,3.58476,4140000.0
2008-02-05 16:18:00,3.58322,3.58358,3.57281,3.57631,9390000.0
2008-02-05 16:19:00,3.58202,3.58494,3.57942,3.58494,4150000.0
2008-02-05 16:20:00,3.5778,3.58185,3.57016,3.58185,6760000.0
2008-02-05 16:21:00,3.58401,3.58418,3.57851,3.58001,4530000.0
2008-02-05 16:22:00,3.58145,3.58257,3.57296,3.58179,4510000.0
2008-02-05 16:23:00,3.58336,3.58436,3.58214,3.58383,7130000.0
2008-02-05 16:24:00,3.58043,3.58542,3.57744,3.58298,7510000.0
2008-02-05 16:25:00,3.58213,3.58447,3.57758,3.58447,4510000.0
2008-02-05 16:26:00,3.58409,3.58409,3.57442,3.58224,4890000.0
2008-02-05 16:27:00,3.57938,3.58591,3.57584,3.58383,12030000.0
2008-02-05 16:28:00,3.58484,3.58484,3.57847,3.5838,7510000.0
2008-02-05 16:29:00,3.58379,3.58379,3.57796,3.58054,5630000.0
2008-02-05 16:30:00,3.58374,3.58397,3.57781,3.58066,6390000.0
2008-02-05 16:31:00,3.5828,3.58468,3.57698,3.57916,10900000.0
2008-02-05 16:32:00,3.58346,3.58446,3.57627,3.57967,4890000.0
2008-02-05 16:33:00,3.58109,3.58351,3.57762,3.58351,6390000.0
2008-02-05 16:34:00,3.582,3.58351,3.57406,3.58351,6010000.0
2008-02-05 16:35:00,3.58139,3.58318,3.57357,3.57357,10920000.0
2008-02-05 16:36:00,3.58321,3.58335,3.5722,3.5722,7510000.0
2008-02-05 16:37:00,3.57735,3.58122,3.57612,3.57612,6750000.0
2008-02-05 16:38:00,3.57776,3.58416,3.57285,3.58352,9040000.0
2008-02-05 16:39:00,3.57823,3.58378,3.57664,3.58378,6760000.0
2008-02-05 16:40:00,3.57522,3.58671,3.57522,3.58067,5650000.0
2008-02-05 16:41:00,3.57715,3.583,3.57264,3.5792,6390000.0
2008-02-05 16:42:00,3.57943,3.58385,3.57318,3.58385,5630000.0
2008-02-05 16:43:00,3.5779,3.5846,3.57675,3.5846,4510000.0
2008-02-05 16:44:00,3.57904,3.58398,3.57405,3.58398,5630000.0
2008-02-05 16:45:00,3.58099,3.58123,3.57272,3.57883,6390000.0
2008-02-05 16:46:00,3.5759,3.58454,3.5759,3.58454,7890000.0
2008-02-05 16:47:00,3.57936,3.58274,3.57686,3.57862,6760000.0
2008-02-05 16:48:00,3.575,3.58412,3.575,3.58016,4140000.0
2008-02-05 16:49:00,3.57923,3.58408,3.57431,3.58303,8260000.0
2008-02-05 16:50:00,3.58518,3.58518,3.57739,3.58508,4880000.0
2008-02-05 16:51:00,3.58511,3.58511,3.57183,3.58149,6760000.0
2008-02-05 16:52:00,3.5752,3.58406,3.57349,3.58406,7140000.0
2008-02-05 16:53:00,3.5839,3.58449,3.57897,3.5793,6000000.0
2008-02-05 16:54:00,3.57374,3.58466,3.57374,3.5797,6760000.0
2008-02-05 16:55:00,3.58309,3.58309,3.57306,3.58256,5260000.0
2008-02-05 16:56:00,3.57832,3.58136,3.57249,3.5732,6390000.0
2008-02-05 16:57:00,3.57771,3.58391,3.57214,3.57214,4140000.0
2008-02-05 16:58:00,3.57893,3.58298,3.57646,3.58228,7130000.0
2008-02-05 16:59:00,3.58454,3.58501,3.57348,3.58244,9400000.0
2008-02-05 17:00:00,3.58479,3.58479,3.57535,3.57535,8630000.0
2008-02-05 17:01:00,3.58434,3.58657,3.57638,3.58312,7140000.0
2008-02-05 17:02:00,3.5779,3.58317,3.57543,3.58209,6380000.0
2008-02-05 17:03:00,3.57923,3.58456,3.57599,3.58062,5250000.0
2008-02-05 17:04:00,3.57959,3.58328,3.57065,3.57539,6380000.0
2008-02-05 17:05:00,3.57965,3.58698,3.57965,3.58131,6010000.0
2008-02-05 17:06:00,3.5848,3.5848,3.57591,3.57592,7880000.0
2008-02-05 17:07:00,3.58353,3.58505,3.57868,3.58505,8280000.0
2008-02-05 17:08:00,3.57969,3.58666,3.57388,3.58623,6010000.0
2008-02-05 17:09:00,3.58683,3.587,3.57508,3.58435,8270000.0
2008-02-05 17:10:00,3.58495,3.58574,3.57503,3.58559,5260000.0
2008-02-05 17:11:00,3.5797,3.58749,3.5768,3.58749,6020000.0
2008-02-05 17:12:00,3.5862,3.58621,3.58137,3.58321,6010000.0
2008-02-05 17:13:00,3.58762,3.58859,3.58127,3.58482,4890000.0
2008-02-05 17:14:00,3.57833,3.58366,3.57301,3.58158,12760000.0
2008-02-05 17:15:00,3.58775,3.58775,3.57879,3.58437,11270000.0
2008-02-05 17:16:00,3.57967,3.58623,3.57697,3.58596,6400000.0
2008-02-05 17:17:00,3.58747,3.58747,3.5808,3.58111,7130000.0
2008-02-05 17:18:00,3.58742,3.58827,3.57701,3.57781,5260000.0
2008-02-05 17:19:00,3.57367,3.58911,3.57367,3.5877,4890000.0
2008-02-05 17:20:00,3.58565,3.58731,3.57477,3.58731,5250000.0
2008-02-05 17:21:00,3.58226,3.58651,3.57524,3.58354,6760000.0
2008-02-05 17:22:00,3.5821,3.58667,3.57498,3.58667,12030000.0
2008-02-05 17:23:00,3.58707,3.5886,3.58111,3.5886,4150000.0
2008-02-05 17:24:00,3.58289,3.58743,3.57786,3.58743,9410000.0
2008-02-05 17:25:00,3.58363,3.59036,3.57847,3.57969,6780000.0
2008-02-05 17:26:00,3.58685,3.58786,3.57997,3.58786,5640000.0
2008-02-05 17:27:00,3.58858,3.58858,3.5783,3.58356,8640000.0
2008-02-05 17:28:00,3.5788,3.58373,3.57385,3.5831,6030000.0
2008-02-05 17:29:00,3.58464,3.58633,3.5751,3.58633,7510000.0
2008-02-05 17:30:00,3.58593,3.58612,3.57704,3.57706,5640000.0
2008-02-05 17:31:00,3.58512,3.58602,3.57596,3.58593,6770000.0
2008-02-05 17:32:00,3.58176,3.58618,3.57987,3.58476,7510000.0
2008-02-05 17:33:00,3.58312,3.58596,3.57527,3.58584,12020000.0
2008-02-05 17:34:00,3.58356,3.58426,3.57474,3.58028,4880000.0
2008-02-05 17:35:00,3.58324,3.58591,3.57441,3.58591,9770000.0
2008-02-05 17:36:00,3.57956,3.5842,3.57533,3.57822,4880000.0
2008-02-05 17:37:00,3.57821,3.5858,3.57572,3.57972,6760000.0
2008-02-05 17:38:00,3.57801,3.58405,3.57221,3.58405,16140000.0
2008-02-05 17:39:00,3.58282,3.58452,3.57469,3.5807,8270000.0
2008-02-05 17:40:00,3.57996,3.58572,3.57258,3.58066,10890000.0
2008-02-05 17:41:00,3.58558,3.58642,3.57752,3.58055,6380000.0
2008-02-05 17:42:00,3.575,3.58513,3.57218,3.57904,10910000.0
2008-02-05 17:43:00,3.57898,3.58294,3.57062,3.5795,14650000.0
2008-02-05 17:44:00,3.58544,3.58544,3.57758,3.57932,4510000.0
2008-02-05 17:45:00,3.57949,3.58595,3.57582,3.58534,8270000.0
2008-02-05 17:46:00,3.58019,3.58625,3.57858,3.58509,5630000.0
2008-02-05 17:47:00,3.57994,3.58321,3.57747,3.58207,7140000.0
2008-02-05 17:48:00,3.58371,3.58464,3.57876,3.57876,4510000.0
2008-02-05 17:49:00,3.5828,3.58432,3.57858,3.58311,4510000.0
2008-02-05 17:50:00,3.5756,3.5839,3.57427,3.57908,7150000.0
2008-02-05 17:51:00,3.57597,3.58704,3.57566,3.58155,6770000.0
2008-02-05 17:52:00,3.58346,3.58546,3.58013,3.58546,5280000.0
2008-02-05 17:53:00,3.58571,3.58984,3.58394,3.5889,6010000.0
2008-02-05 17:54:00,3.58475,3.58936,3.57805,3.58904,6020000.0
2008-02-05 17:55:00,3.58368,3.58822,3.57779,3.58755,8270000.0
2008-02-05 17:56:00,3.58587,3.58745,3.57755,3.58183,6390000.0
2008-02-05 17:57:00,3.58306,3.58631,3.5778,3.58317,9760000.0
2008-02-05 17:58:00,3.58585,3.58733,3.57689,3.58568,9760000.0
2008-02-05 17:59:00,3.57969,3.58795,3.57712,3.58617,11640000.0
2008-02-05 18:00:00,3.58509,3.58522,3.57518,3.57984,13900000.0
2008-02-05 18:01:00,3.57776,3.58441,3.57712,3.58084,4880000.0
2008-02-05 18:02:00,3.58471,3.58533,3.57251,3.58517,11630000.0
2008-02-05 18:03:00,3.587,3.587,3.57733,3.5775,4890000.0
2008-02-05 18:04:00,3.58171,3.58335,3.57198,3.57797,10900000.0
2008-02-05 18:05:00,3.58353,3.58581,3.57365,3.58581,10510000.0
2008-02-05 18:06:00,3.57953,3.58567,3.57533,3.58567,7880000.0
2008-02-05 18:07:00,3.58016,3.5866,3.57737,3.58045,5630000.0
2008-02-05 18:08:00,3.58099,3.58878,3.57924,3.58743,7140000.0
2008-02-05 18:09:00,3.58388,3.58598,3.58106,3.58598,4880000.0
2008-02-05 18:10:00,3.58361,3.58431,3.57229,3.58431,6000000.0
2008-02-05 18:11:00,3.58595,3.58595,3.57865,3.57894,4140000.0
2008-02-05 18:12:00,3.58482,3.58543,3.57426,3.57985,10150000.0
2008-02-05 18:13:00,3.58436,3.58505,3.58003,3.58049,4510000.0
2008-02-05 18:14:00,3.58581,3.58581,3.57358,3.58073,10150000.0
2008-02-05 18:15:00,3.58095,3.58707,3.57824,3.58514,7890000.0
2008-02-05 18:16:00,3.57483,3.5843,3.57483,3.58273,9760000.0
2008-02-05 18:17:00,3.58075,3.58528,3.58063,3.58528,5250000.0
2008-02-05 18:18:00,3.58389,3.5871,3.57419,3.57651,7880000.0
2008-02-05 18:19:00,3.57723,3.5815,3.57075,3.57581,6390000.0
2008-02-05 18:20:00,3.57841,3.58322,3.57782,3.57782,4510000.0
2008-02-05 18:21:00,3.58091,3.58383,3.5736,3.58025,10910000.0
2008-02-05 18:22:00,3.58449,3.58509,3.5763,3.58284,6770000.0
2008-02-05 18:23:00,3.58474,3.58502,3.58006,3.58039,4880000.0
2008-02-05 18:24:00,3.5874,3.5874,3.57252,3.58509,16900000.0
2008-02-05 18:25:00,3.58069,3.58562,3.57702,3.58005,7510000.0
2008-02-05 18:26:00,3.5841,3.58575,3.57648,3.5803,11250000.0
2008-02-05 18:27:00,3.57889,3.58437,3.57889,3.58422,4890000.0
2008-02-05 18:28:00,3.5847,3.58551,3.58016,3.5832,5250000.0
2008-02-05 18:29:00,3.58581,3.58581,3.57575,3.58423,7150000.0
2008-02-05 18:30:00,3.58537,3.5864,3.57823,3.5864,5650000.0
2008-02-05 18:31:00,3.57923,3.58583,3.57923,3.58483,5630000.0
2008-02-05 18:32:00,3.58706,3.58774,3.57793,3.57793,4890000.0
2008-02-05 18:33:00,3.58361,3.58746,3.57752,3.58675,7140000.0
2008-02-05 18:34:00,3.57684,3.58769,3.57684,3.58655,5260000.0
2008-02-05 18:35:00,3.58104,3.58795,3.58104,3.58573,8650000.0
2008-02-05 18:36:00,3.58285,3.58883,3.57918,3.58883,4510000.0
2008-02-05 18:37:00,3.5821,3.58613,3.57562,3.58424,10160000.0
2008-02-05 18:38:00,3.58655,3.58655,3.57789,3.58195,10150000.0
2008-02-05 18:39:00,3.58658,3.58658,3.57452,3.58628,7510000.0
2008-02-05 18:40:00,3.58125,3.5849,3.57821,3.5849,4520000.0
2008-02-05 18:41:00,3.58639,3.58719,3.57672,3.58582,5630000.0
2008-02-05 18:42:00,3.58331,3.58993,3.5792,3.58478,7890000.0
2008-02-05 18:43:00,3.5856,3.5856,3.57847,3.58243,4140000.0
2008-02-05 18:44:00,3.58107,3.58828,3.57214,3.58828,4140000.0
2008-02-05 18:45:00,3.58367,3.58605,3.57544,3.58595,7150000.0
2008-02-05 18:46:00,3.579,3.58577,3.57563,3.58577,7510000.0
2008-02-05 18:47:00,3.58333,3.58607,3.5758,3.58607,6380000.0
2008-02-05 18:48:00,3.58117,3.58676,3.58104,3.58468,6760000.0
2008-02-05 18:49:00,3.57599,3.58262,3.57599,3.58262,6750000.0
2008-02-05 18:50:00,3.57723,3.58393,3.57378,3.57794,6780000.0
2008-02-05 18:51:00,3.58225,3.58328,3.5749,3.57915,4880000.0
2008-02-05 18:52:00,3.57855,3.58358,3.5722,3.58358,7140000.0
2008-02-05 18:53:00,3.57888,3.58372,3.57177,3.57676,8650000.0
2008-02-05 18:54:00,3.58296,3.586,3.57917,3.58179,10130000.0
2008-02-05 18:55:00,3.57513,3.58549,3.57513,3.58296,5630000.0
2008-02-05 18:56:00,3.57845,3.58398,3.57677,3.583,6000000.0
2008-02-05 18:57:00,3.58407,3.58407,3.57508,3.57793,4510000.0
2008-02-05 18:58:00,3.58165,3.58403,3.57342,3.58236,6400000.0
2008-02-05 18:59:00,3.57868,3.58147,3.57503,3.57833,6390000.0
2008-02-05 19:00:00,3.5838,3.58694,3.57677,3.58561,8660000.0
2008-02-05 19:01:00,3.58337,3.58337,3.57538,3.57952,5260000.0
2008-02-05 19:02:00,3.58008,3.58381,3.57785,3.58381,7500000.0
2008-02-05 19:03:00,3.58185,3.58292,3.57189,3.58205,5260000.0
2008-02-05 19:04:00,3.5791,3.58241,3.57625,3.58048,3390000.0
2008-02-05 19:05:00,3.57338,3.5818,3.57338,3.57965,5260000.0
2008-02-05 19:06:00,3.57856,3.58437,3.57304,3.58402,12760000.0
2008-02-05 19:07:00,3.57646,3.58221,3.57646,3.57999,3770000.0
2008-02-05 19:08:00,3.58122,3.58215,3.57233,3.58215,7140000.0
2008-02-05 19:09:00,3.57687,3.58411,3.57403,3.57837,10510000.0
2008-02-05 19:10:00,3.57362,3.58241,3.57356,3.57356,5270000.0
2008-02-05 19:11:00,3.57891,3.58224,3.57258,3.57728,7520000.0
2008-02-05 19:12:00,3.58135,3.58154,3.5685,3.58154,9760000.0
2008-02-05 19:13:00,3.58307,3.58357,3.57815,3.58121,5630000.0
2008-02-05 19:14:00,3.58271,3.58342,3.57331,3.57884,11640000.0
2008-02-05 19:15:00,3.58393,3.5852,3.57556,3.57903,6760000.0
2008-02-05 19:16:00,3.57748,3.58319,3.57239,3.57383,7520000.0
2008-02-05 19:17:00,3.58475,3.58625,3.57982,3.58267,5280000.0
2008-02-05 19:18:00,3.57799,3.58468,3.57553,3.58372,3770000.0
2008-02-05 19:19:00,3.57824,3.5842,3.57532,3.57883,6010000.0
2008-02-05 19:20:00,3.57902,3.58389,3.57526,3.57796,9410000.0
2008-02-05 19:21:00,3.57848,3.58325,3.5754,3.58156,6760000.0
2008-02-05 19:22:00,3.5845,3.58658,3.57753,3.58409,7510000.0
2008-02-05 19:23:00,3.57849,3.58424,3.57322,3.58424,7520000.0
2008-02-05 19:24:00,3.57899,3.5842,3.57899,3.58404,3380000.0
2008-02-05 19:25:00,3.57957,3.58519,3.57818,3.57974,6390000.0
2008-02-05 19:26:00,3.57866,3.5835,3.57384,3.5835,5260000.0
2008-02-05 19:27:00,3.58424,3.58424,3.57662,3.58025,3770000.0
2008-02-05 19:28:00,3.58085,3.58446,3.57854,3.58363,6000000.0
2008-02-05 19:29:00,3.58259,3.58538,3.57556,3.57556,7890000.0
2008-02-05 19:30:00,3.58127,3.58785,3.57792,3.5845,9770000.0
2008-02-05 19:31:00,3.57596,3.5848,3.57354,3.57945,7140000.0
2008-02-05 19:32:00,3.57969,3.58418,3.57712,3.58091,5260000.0
2008-02-05 19:33:00,3.57835,3.58299,3.57835,3.57964,4140000.0
2008-02-05 19:35:00,3.58229,3.58753,3.57896,3.57896,3780000.0
2008-02-05 19:36:00,3.58224,3.58798,3.58181,3.58798,3770000.0
2008-02-05 19:37:00,3.58774,3.59047,3.58006,3.58006,4520000.0
2008-02-05 19:38:00,3.58413,3.59121,3.58064,3.58922,8270000.0
2008-02-05 19:39:00,3.58223,3.58646,3.57649,3.57704,4140000.0
2008-02-05 19:40:00,3.58151,3.58596,3.57827,3.58557,6020000.0
2008-02-05 19:41:00,3.58491,3.58491,3.57414,3.57977,6020000.0
2008-02-05 19:42:00,3.57885,3.58644,3.57885,3.58019,6030000.0
2008-02-05 19:43:00,3.58915,3.58915,3.582,3.58597,4510000.0
2008-02-05 19:44:00,3.58299,3.58762,3.58167,3.58714,6390000.0
2008-02-05 19:45:00,3.5796,3.59172,3.5796,3.58687,14300000.0
2008-02-05 19:46:00,3.57514,3.58404,3.57323,3.5838,8640000.0
2008-02-05 19:47:00,3.57861,3.58355,3.57861,3.58355,3000000.0
2008-02-05 19:48:00,3.57746,3.58386,3.57466,3.57987,5630000.0
2008-02-05 19:49:00,3.57906,3.58337,3.57775,3.58337,5260000.0
2008-02-05 19:50:00,3.58192,3.58488,3.57928,3.58488,6750000.0
2008-02-05 19:51:00,3.58372,3.58568,3.57991,3.58087,5260000.0
2008-02-05 19:52:00,3.57995,3.58585,3.57995,3.58008,4510000.0
2008-02-05 19:53:00,3.58283,3.58346,3.57767,3.57961,5260000.0
2008-02-05 19:54:00,3.5788,3.58406,3.57595,3.5832,8260000.0
2008-02-05 19:55:00,3.57907,3.58444,3.57446,3.58267,6030000.0
2008-02-05 19:56:00,3.58529,3.58529,3.57827,3.58441,6390000.0
2008-02-05 19:57:00,3.58416,3.58442,3.57564,3.57818,4510000.0
2008-02-05 19:58:00,3.58373,3.58373,3.57273,3.57405,10520000.0
2008-02-05 19:59:00,3.58631,3.58631,3.58035,3.58104,5630000.0
2008-02-05 20:00:00,3.58408,3.58826,3.57471,3.57993,12430000.0
2008-02-05 20:01:00,3.58417,3.58866,3.58058,3.58573,5260000.0
2008-02-05 20:02:00,3.58602,3.58604,3.57883,3.58486,6030000.0
2008-02-05 20:03:00,3.58626,3.58824,3.5809,3.5809,8630000.0
2008-02-05 20:04:00,3.58003,3.58507,3.57368,3.58252,6010000.0
2008-02-05 20:05:00,3.57606,3.58282,3.57584,3.58282,3780000.0
2008-02-05 20:06:00,3.58148,3.58523,3.57615,3.58523,2650000.0
2008-02-05 20:07:00,3.58017,3.58442,3.57733,3.57737,5250000.0
2008-02-05 20:08:00,3.5795,3.58304,3.57577,3.57577,4510000.0
2008-02-05 20:09:00,3.58376,3.58583,3.57953,3.58583,4880000.0
2008-02-05 20:10:00,3.58332,3.58372,3.57842,3.58372,4900000.0
2008-02-05 20:11:00,3.58252,3.58409,3.57886,3.58029,6770000.0
2008-02-05 20:12:00,3.58382,3.58382,3.57421,3.58098,7510000.0
2008-02-05 20:13:00,3.58248,3.58374,3.5778,3.58374,4510000.0
2008-02-05 20:14:00,3.57923,3.59018,3.57422,3.58653,10890000.0
2008-02-05 20:15:00,3.57822,3.58706,3.57822,3.58577,6380000.0
2008-02-05 20:16:00,3.57926,3.58515,3.57926,3.58455,5260000.0
2008-02-05 20:17:00,3.58451,3.5862,3.57688,3.5786,6010000.0
2008-02-05 20:18:00,3.57952,3.58821,3.57681,3.58327,7160000.0
2008-02-05 20:19:00,3.57947,3.58557,3.57947,3.58557,1880000.0
2008-02-05 20:21:00,3.58632,3.58819,3.57901,3.58085,16190000.0
2008-02-05 20:22:00,3.58437,3.58511,3.57424,3.57424,7900000.0
2008-02-05 20:23:00,3.58336,3.58336,3.5725,3.57722,5660000.0
2008-02-05 20:25:00,3.58066,3.5844,3.57644,3.57911,6010000.0
2008-02-05 20:26:00,3.57473,3.5852,3.57473,3.58423,4880000.0
2008-02-05 20:27:00,3.58039,3.58549,3.57896,3.58145,3770000.0
2008-02-05 20:28:00,3.57601,3.58063,3.57601,3.57834,4140000.0
2008-02-05 20:29:00,3.58526,3.58757,3.57755,3.58092,7520000.0
2008-02-05 20:30:00,3.5845,3.58614,3.57801,3.58594,6380000.0
2008-02-05 20:31:00,3.58186,3.58691,3.57659,3.57659,5250000.0
2008-02-05 20:32:00,3.57476,3.58269,3.57476,3.57714,4510000.0
2008-02-05 20:33:00,3.58703,3.58773,3.57851,3.58523,6010000.0
2008-02-05 20:34:00,3.58311,3.58438,3.57452,3.57972,8260000.0
2008-02-05 20:35:00,3.57592,3.58516,3.5753,3.57645,4890000.0
2008-02-05 20:36:00,3.58482,3.58482,3.57778,3.58418,5280000.0
2008-02-05 20:37:00,3.58621,3.58991,3.5785,3.58634,7510000.0
2008-02-05 20:38:00,3.5837,3.58416,3.57446,3.58355,5630000.0
2008-02-05 20:39:00,3.57848,3.585,3.57441,3.57952,5650000.0
2008-02-05 20:40:00,3.58095,3.58625,3.57628,3.58489,4880000.0
2008-02-05 20:41:00,3.58497,3.58709,3.58031,3.58129,4130000.0
2008-02-05 20:42:00,3.58181,3.58526,3.57632,3.58526,4890000.0
2008-02-05 20:43:00,3.57486,3.58629,3.57486,3.57607,6010000.0
2008-02-05 20:44:00,3.58113,3.58687,3.57804,3.58573,5270000.0
2008-02-05 20:45:00,3.58631,3.58631,3.57419,3.57544,5260000.0
2008-02-05 20:46:00,3.58543,3.58543,3.57465,3.5801,5270000.0
2008-02-05 20:47:00,3.58173,3.58973,3.57606,3.58673,9390000.0
2008-02-05 20:48:00,3.58449,3.58617,3.57514,3.57762,3770000.0
2008-02-05 20:49:00,3.57923,3.58811,3.57919,3.58527,3030000.0
2008-02-05 20:50:00,3.58706,3.58851,3.57867,3.58765,5650000.0
2008-02-05 20:53:00,3.58236,3.58779,3.5775,3.58779,4520000.0
2008-02-05 20:54:00,3.58866,3.58866,3.57863,3.58209,6400000.0
2008-02-05 20:55:00,3.58751,3.58976,3.57952,3.58923,7520000.0
2008-02-05 20:56:00,3.58247,3.58865,3.57757,3.58182,4890000.0
2008-02-05 20:57:00,3.58833,3.59021,3.58606,3.59021,3390000.0
2008-02-05 20:58:00,3.59014,3.59156,3.59,3.59068,3380000.0
2008-02-05 20:59:00,3.58552,3.59111,3.5822,3.58709,5280000.0
2008-02-05 21:00:00,3.59408,3.59408,3.58108,3.5854,3760000.0
2008-02-05 21:01:00,3.59216,3.59341,3.58777,3.59257,7140000.0
2008-02-05 21:02:00,3.59234,3.59381,3.58629,3.59381,7520000.0
2008-02-05 21:03:00,3.5916,3.59229,3.58715,3.59229,3380000.0
2008-02-05 21:04:00,3.59154,3.59156,3.585,3.59069,5270000.0
2008-02-05 21:05:00,3.59295,3.59473,3.58671,3.58894,4520000.0
2008-02-05 21:06:00,3.58681,3.59249,3.58674,3.58682,5270000.0
2008-02-05 21:07:00,3.59208,3.59367,3.58114,3.59136,4900000.0
2008-02-05 21:08:00,3.58703,3.5915,3.58458,3.59131,5650000.0
2008-02-05 21:09:00,3.58692,3.59117,3.58282,3.58931,5260000.0
2008-02-05 21:10:00,3.58654,3.5921,3.58371,3.58896,5260000.0
2008-02-05 21:11:00,3.58738,3.59221,3.58461,3.58461,4900000.0
2008-02-05 21:12:00,3.58603,3.59171,3.58603,3.58604,5640000.0
2008-02-05 21:13:00,3.58226,3.58723,3.58009,3.58009,4520000.0
2008-02-05 21:14:00,3.5848,3.58658,3.58063,3.58538,6040000.0
2008-02-05 21:15:00,3.58701,3.59329,3.5834,3.58654,6770000.0
2008-02-05 21:16:00,3.58149,3.58707,3.58149,3.58159,3400000.0
2008-02-05 21:17:00,3.5818,3.58627,3.58119,3.58627,4510000.0
2008-02-05 21:18:00,3.5866,3.58691,3.58128,3.58652,5270000.0
2008-02-05 21:19:00,3.58498,3.58745,3.58227,3.58633,7140000.0
2008-02-05 21:20:00,3.58129,3.58614,3.58096,3.58614,3770000.0
2008-02-05 21:21:00,3.58251,3.58595,3.57635,3.58485,4150000.0
2008-02-05 21:22:00,3.58712,3.58878,3.58048,3.58666,4890000.0
2008-02-05 21:23:00,3.58554,3.58606,3.57708,3.58606,5260000.0
2008-02-05 21:24:00,3.57863,3.59082,3.57863,3.5838,3780000.0
2008-02-05 21:25:00,3.58554,3.58554,3.5725,3.58409,8290000.0
2008-02-05 21:26:00,3.58667,3.58667,3.57941,3.58523,6770000.0
2008-02-05 21:27:00,3.58674,3.58674,3.58147,3.58611,4140000.0
2008-02-05 21:28:00,3.58149,3.58714,3.5772,3.5822,12020000.0
2008-02-05 21:29:00,3.57784,3.58903,3.57784,3.58309,6390000.0
2008-02-05 21:30:00,3.58451,3.58629,3.5795,3.58156,4890000.0
2008-02-05 21:31:00,3.58098,3.58594,3.58073,3.58119,3380000.0
2008-02-05 21:32:00,3.5879,3.58965,3.58164,3.58616,6010000.0
2008-02-05 21:33:00,3.58651,3.58736,3.58188,3.58736,4880000.0
2008-02-05 21:34:00,3.58622,3.58665,3.57779,3.58665,3770000.0
2008-02-05 21:35:00,3.58552,3.58666,3.57705,3.58542,7520000.0
2008-02-05 21:36:00,3.58632,3.58632,3.58069,3.5848,5250000.0
2008-02-05 21:37:00,3.58435,3.58847,3.58349,3.58698,5250000.0
2008-02-05 21:38:00,3.58591,3.58665,3.57672,3.58633,5630000.0
2008-02-05 21:39:00,3.58721,3.58891,3.57844,3.57844,4150000.0
2008-02-05 21:40:00,3.58671,3.58697,3.57727,3.58536,4880000.0
2008-02-05 21:41:00,3.58604,3.58747,3.57738,3.58654,5270000.0
2008-02-05 21:42:00,3.57647,3.58777,3.57424,3.58698,6000000.0
2008-02-05 21:43:00,3.5864,3.58709,3.58543,3.58693,6020000.0
2008-02-05 21:44:00,3.58262,3.59009,3.58107,3.58968,9400000.0
2008-02-05 21:45:00,3.58359,3.59415,3.58359,3.59105,3390000.0
2008-02-05 21:46:00,3.59002,3.5906,3.58571,3.5906,4520000.0
2008-02-05 21:47:00,3.58879,3.58879,3.57631,3.57962,6040000.0
2008-02-05 21:48:00,3.59022,3.59134,3.5812,3.59134,6010000.0
2008-02-05 21:49:00,3.589,3.5914,3.5853,3.58582,6390000.0
2008-02-05 21:50:00,3.58984,3.59072,3.58557,3.58557,3030000.0
2008-02-05 21:51:00,3.59089,3.59099,3.58593,3.5902,5260000.0
2008-02-05 21:52:00,3.57764,3.58812,3.57764,3.58653,9780000.0
2008-02-05 21:53:00,3.58118,3.58608,3.57836,3.58539,4140000.0
2008-02-05 21:54:00,3.58442,3.58661,3.5821,3.58251,4890000.0
2008-02-05 21:55:00,3.58548,3.58584,3.57638,3.58584,5280000.0
2008-02-05 21:56:00,3.58527,3.58771,3.57937,3.57937,6020000.0
2008-02-05 21:57:00,3.58034,3.58942,3.58034,3.58707,10170000.0
2008-02-05 21:59:00,3.58567,3.58808,3.57803,3.58604,9400000.0
2008-02-05 22:00:00,3.58644,3.58924,3.57869,3.57869,5270000.0
2008-02-05 22:01:00,3.58162,3.5862,3.57794,3.58083,2640000.0
2008-02-05 22:02:00,3.58824,3.58922,3.57961,3.58717,6010000.0
2008-02-05 22:03:00,3.5838,3.59085,3.57993,3.58513,5640000.0
2008-02-05 22:04:00,3.58197,3.5877,3.58,3.58674,6010000.0
2008-02-05 22:05:00,3.57626,3.58917,3.57626,3.57914,8270000.0
2008-02-05 22:06:00,3.58836,3.5888,3.57951,3.58282,4880000.0
2008-02-05 22:07:00,3.58234,3.58234,3.57643,3.58192,2250000.0
2008-02-05 22:08:00,3.58431,3.5869,3.58243,3.58459,3380000.0
2008-02-05 22:09:00,3.58675,3.58838,3.58302,3.58582,3760000.0
2008-02-05 22:10:00,3.58576,3.58786,3.57791,3.58602,5650000.0
2008-02-05 22:11:00,3.58226,3.58591,3.57484,3.58106,5640000.0
2008-02-05 22:12:00,3.57956,3.59339,3.57956,3.5871,7520000.0
2008-02-05 22:13:00,3.58575,3.5869,3.57743,3.5848,3380000.0
2008-02-05 22:14:00,3.5854,3.58689,3.57966,3.58529,5630000.0
2008-02-05 22:15:00,3.58697,3.58697,3.57919,3.58563,4880000.0
2008-02-05 22:16:00,3.58382,3.5859,3.5815,3.58526,4880000.0
2008-02-05 22:17:00,3.58155,3.58491,3.57925,3.58348,4140000.0
2008-02-05 22:18:00,3.58034,3.58852,3.58034,3.58487,5270000.0
2008-02-05 22:19:00,3.58316,3.58964,3.57955,3.58964,6400000.0
2008-02-05 22:20:00,3.5839,3.59132,3.57956,3.58999,14650000.0
2008-02-05 22:21:00,3.58192,3.59312,3.58192,3.59197,5260000.0
2008-02-05 22:22:00,3.58366,3.59065,3.57964,3.58576,8650000.0
2008-02-05 22:23:00,3.58721,3.5901,3.58329,3.58724,6770000.0
2008-02-05 22:24:00,3.58878,3.59077,3.58438,3.59077,4520000.0
2008-02-05 22:25:00,3.58841,3.58982,3.58,3.58982,5260000.0
2008-02-05 22:26:00,3.58922,3.59251,3.58538,3.591,6770000.0
2008-02-05 22:27:00,3.59023,3.59023,3.57996,3.58517,4530000.0
2008-02-05 22:28:00,3.59081,3.59381,3.58703,3.59327,9400000.0
2008-02-05 22:29:00,3.59211,3.59298,3.58272,3.5919,8640000.0
2008-02-05 22:30:00,3.59487,3.59487,3.58289,3.58289,4880000.0
2008-02-05 22:31:00,3.58887,3.59329,3.58326,3.59132,6020000.0
2008-02-05 22:32:00,3.58719,3.593,3.58494,3.59278,6770000.0
2008-02-05 22:33:00,3.5867,3.58992,3.58241,3.58241,3770000.0
2008-02-05 22:34:00,3.58564,3.59405,3.58521,3.58756,6760000.0
2008-02-05 22:35:00,3.58524,3.58652,3.58524,3.58652,1130000.0
2008-02-05 22:36:00,3.58549,3.59037,3.58106,3.58453,13160000.0
2008-02-05 22:37:00,3.58046,3.59127,3.57867,3.59127,4530000.0
2008-02-05 22:38:00,3.58583,3.58673,3.57797,3.58382,4510000.0
2008-02-05 22:39:00,3.58682,3.58682,3.58259,3.58569,3760000.0
2008-02-05 22:40:00,3.58244,3.58629,3.58083,3.58083,3760000.0
2008-02-05 22:41:00,3.58059,3.58659,3.57863,3.57863,4140000.0
2008-02-05 22:42:00,3.5866,3.58816,3.58259,3.58813,5260000.0
2008-02-05 22:43:00,3.5824,3.58675,3.57974,3.58021,8260000.0
2008-02-05 22:44:00,3.58469,3.58923,3.5789,3.58523,12050000.0
2008-02-05 22:45:00,3.58663,3.59017,3.58267,3.58529,4510000.0
2008-02-05 22:46:00,3.58393,3.59021,3.57951,3.5803,9390000.0
2008-02-05 22:47:00,3.58271,3.59035,3.58038,3.58997,6000000.0
2008-02-05 22:48:00,3.58568,3.59036,3.58266,3.58935,8260000.0
2008-02-05 22:49:00,3.58522,3.59047,3.58522,3.58994,3770000.0
2008-02-05 22:50:00,3.58922,3.59081,3.5865,3.59081,6390000.0
2008-02-05 22:51:00,3.59021,3.59021,3.58461,3.58461,4890000.0
2008-02-05 22:52:00,3.58569,3.59052,3.58569,3.5902,3010000.0
2008-02-05 22:53:00,3.5857,3.58905,3.57881,3.58905,10890000.0
2008-02-05 22:54:00,3.59123,3.59123,3.58456,3.58764,5270000.0
2008-02-05 22:55:00,3.58574,3.59271,3.58574,3.58965,7170000.0
2008-02-05 22:56:00,3.5904,3.59061,3.58132,3.58675,5270000.0
2008-02-05 22:57:00,3.59051,3.5912,3.5814,3.58962,7880000.0
2008-02-05 22:58:00,3.58916,3.59052,3.58603,3.58952,3010000.0
2008-02-05 22:59:00,3.59025,3.59348,3.58546,3.5923,10910000.0
2008-02-05 23:00:00,3.59085,3.59363,3.58273,3.58273,8650000.0
2008-02-05 23:01:00,3.58818,3.59006,3.58665,3.58665,4520000.0
2008-02-05 23:02:00,3.5809,3.59091,3.5809,3.58191,7510000.0
2008-02-05 23:03:00,3.58729,3.59279,3.58373,3.58869,10520000.0
2008-02-05 23:04:00,3.5884,3.5938,3.58703,3.58755,3770000.0
2008-02-05 23:05:00,3.58194,3.59057,3.58165,3.58165,6770000.0
2008-02-05 23:06:00,3.58964,3.59141,3.58399,3.58968,6000000.0
2008-02-05 23:07:00,3.58748,3.59272,3.5859,3.59055,5640000.0
2008-02-05 23:08:00,3.58938,3.59289,3.58202,3.59136,5630000.0
2008-02-05 23:09:00,3.58463,3.59122,3.5844,3.58689,5640000.0
2008-02-05 23:10:00,3.58551,3.59071,3.57931,3.59071,16530000.0
2008-02-05 23:11:00,3.58327,3.59143,3.58293,3.59088,4510000.0
2008-02-05 23:12:00,3.58534,3.58964,3.58534,3.58936,3390000.0
2008-02-05 23:13:00,3.58401,3.59037,3.5835,3.58995,7890000.0
2008-02-05 23:14:00,3.58137,3.58998,3.57761,3.58998,13910000.0
2008-02-05 23:15:00,3.58978,3.59073,3.5842,3.5842,4130000.0
2008-02-05 23:16:00,3.58903,3.59025,3.58091,3.5837,4890000.0
2008-02-05 23:17:00,3.58649,3.59532,3.58358,3.58431,9030000.0
2008-02-05 23:18:00,3.58989,3.59127,3.58439,3.59124,4510000.0
2008-02-05 23:19:00,3.58969,3.58969,3.5853,3.58705,3380000.0
2008-02-05 23:20:00,3.59124,3.59124,3.58152,3.58589,3750000.0
2008-02-05 23:21:00,3.58547,3.58968,3.58499,3.58617,4140000.0
2008-02-05 23:23:00,3.59059,3.59203,3.58143,3.58951,5270000.0
2008-02-05 23:24:00,3.5913,3.59179,3.58307,3.59086,7510000.0
2008-02-05 23:25:00,3.57985,3.58958,3.57819,3.58958,3380000.0
2008-02-05 23:26:00,3.586,3.5919,3.5833,3.59187,4520000.0
2008-02-05 23:27:00,3.58281,3.5924,3.58281,3.58594,5250000.0
2008-02-05 23:28:00,3.59212,3.59314,3.58288,3.58685,12780000.0
2008-02-05 23:29:00,3.59193,3.59193,3.58624,3.58675,4510000.0
2008-02-05 23:30:00,3.59222,3.59369,3.583,3.58773,4510000.0
2008-02-05 23:31:00,3.592,3.592,3.58598,3.58773,4880000.0
2008-02-05 23:32:00,3.58606,3.59199,3.58374,3.59008,4890000.0
2008-02-05 23:33:00,3.59143,3.59143,3.58062,3.58912,6020000.0
2008-02-05 23:34:00,3.58117,3.58865,3.57883,3.58865,9390000.0
2008-02-05 23:35:00,3.58574,3.59111,3.58042,3.59111,9400000.0
2008-02-05 23:36:00,3.58888,3.59154,3.58637,3.58637,5640000.0
2008-02-05 23:37:00,3.58989,3.5905,3.58217,3.58443,5260000.0
2008-02-05 23:38:00,3.59148,3.59148,3.58162,3.58628,5660000.0
2008-02-05 23:39:00,3.58651,3.58995,3.57558,3.57558,3750000.0
2008-02-05 23:40:00,3.57693,3.5833,3.57693,3.57829,2270000.0
2008-02-05 23:41:00,3.58204,3.58839,3.58204,3.58839,2250000.0
2008-02-05 23:42:00,3.58882,3.58882,3.58315,3.58315,1510000.0
2008-02-05 23:43:00,3.58282,3.58939,3.58282,3.58852,4140000.0
2008-02-05 23:44:00,3.5845,3.58991,3.58062,3.58682,6400000.0
2008-02-05 23:45:00,3.5847,3.59186,3.5847,3.58717,6770000.0
2008-02-05 23:46:00,3.58923,3.58923,3.58033,3.58789,7510000.0
2008-02-05 23:47:00,3.58492,3.58915,3.5794,3.58385,5640000.0
2008-02-05 23:48:00,3.58062,3.59169,3.58062,3.58515,4540000.0
2008-02-05 23:49:00,3.58791,3.59009,3.58018,3.58018,7150000.0
2008-02-05 23:50:00,3.58524,3.58882,3.58162,3.58748,5650000.0
2008-02-05 23:51:00,3.58268,3.59048,3.58268,3.58939,4140000.0
2008-02-05 23:52:00,3.58812,3.58928,3.57988,3.58451,5630000.0
2008-02-05 23:53:00,3.58446,3.59121,3.58169,3.58485,6400000.0
2008-02-05 23:54:00,3.58668,3.58961,3.58451,3.58573,3760000.0
2008-02-05 23:55:00,3.59081,3.59081,3.57994,3.57994,6380000.0
2008-02-05 23:56:00,3.58435,3.58899,3.57872,3.58404,7890000.0
2008-02-05 23:57:00,3.5842,3.58903,3.5832,3.58381,4510000.0
2008-02-05 23:58:00,3.58046,3.59185,3.58046,3.58939,9390000.0
2008-02-05 23:59:00,3.58825,3.58976,3.58252,3.58877,7520000.0
2008-02-06 00:00:00,3.58884,3.59324,3.58428,3.58428,4890000.0
2008-02-06 00:01:00,3.57742,3.58756,3.57742,3.58756,7880000.0
2008-02-06 00:02:00,3.5886,3.5886,3.5823,3.5823,3400000.0
2008-02-06 00:03:00,3.58675,3.58744,3.58084,3.58744,4520000.0
2008-02-06 00:04:00,3.58647,3.58716,3.57808,3.58716,4890000.0
2008-02-06 00:05:00,3.58204,3.58738,3.57992,3.5819,7520000.0
2008-02-06 00:06:00,3.58094,3.58775,3.58094,3.5873,3770000.0
2008-02-06 00:07:00,3.58121,3.58597,3.58121,3.58555,5640000.0
2008-02-06 00:08:00,3.58883,3.59271,3.5805,3.5847,4890000.0
2008-02-06 00:09:00,3.58742,3.58761,3.58248,3.58616,5260000.0
2008-02-06 00:10:00,3.58641,3.58903,3.58141,3.58279,5260000.0
2008-02-06 00:11:00,3.59152,3.6019,3.58654,3.58654,5260000.0
2008-02-06 00:12:00,3.58311,3.59858,3.58311,3.58599,4880000.0
2008-02-06 00:13:00,3.58595,3.5874,3.58209,3.5863,5260000.0
2008-02-06 00:14:00,3.58183,3.58627,3.57626,3.58627,9010000.0
2008-02-06 00:15:00,3.58913,3.58913,3.57845,3.5825,4890000.0
2008-02-06 00:16:00,3.58822,3.58948,3.57978,3.58308,4140000.0
2008-02-06 00:17:00,3.57542,3.58535,3.57542,3.58535,4890000.0
2008-02-06 00:18:00,3.58263,3.5892,3.58237,3.58481,4140000.0
2008-02-06 00:19:00,3.58642,3.58642,3.57605,3.57704,4130000.0
2008-02-06 00:20:00,3.5872,3.5872,3.58145,3.58145,4150000.0
2008-02-06 00:21:00,3.59234,3.59255,3.58381,3.58381,5640000.0
2008-02-06 00:22:00,3.58757,3.60406,3.58464,3.60406,6010000.0
2008-02-06 00:23:00,3.58581,3.58683,3.58208,3.58683,2640000.0
2008-02-06 00:24:00,3.58872,3.59722,3.58236,3.58687,4510000.0
2008-02-06 00:25:00,3.58506,3.58668,3.57973,3.58643,4140000.0
2008-02-06 00:26:00,3.58693,3.58747,3.58234,3.58702,4510000.0
2008-02-06 00:27:00,3.59588,3.59588,3.58178,3.5835,3010000.0
2008-02-06 00:29:00,3.59245,3.59584,3.58518,3.59176,9780000.0
2008-02-06 00:30:00,3.59337,3.59994,3.59256,3.5991,4520000.0
2008-02-06 00:31:00,3.59294,3.5934,3.58332,3.59097,4140000.0
2008-02-06 00:32:00,3.58982,3.59335,3.58234,3.58234,6400000.0
2008-02-06 00:33:00,3.58888,3.60355,3.58618,3.60355,4520000.0
2008-02-06 00:34:00,3.58265,3.58829,3.57892,3.58261,2630000.0
2008-02-06 00:35:00,3.58227,3.58588,3.57713,3.58491,6380000.0
2008-02-06 00:36:00,3.58201,3.59765,3.58201,3.58976,3760000.0
2008-02-06 00:37:00,3.58073,3.58758,3.58045,3.58533,4150000.0
2008-02-06 00:38:00,3.60442,3.60543,3.60024,3.60543,3400000.0
2008-02-06 00:39:00,3.57839,3.58892,3.57839,3.58504,3020000.0
2008-02-06 00:40:00,3.57895,3.5898,3.57895,3.58428,4890000.0
2008-02-06 00:41:00,3.59157,3.59701,3.58436,3.58596,5260000.0
2008-02-06 00:42:00,3.58657,3.58657,3.57729,3.58498,5260000.0
2008-02-06 00:43:00,3.58573,3.59333,3.58264,3.59072,12410000.0
2008-02-06 00:44:00,3.58784,3.58784,3.5821,3.58261,4150000.0
2008-02-06 00:45:00,3.58604,3.5975,3.58604,3.59043,6380000.0
2008-02-06 00:47:00,3.60268,3.60268,3.57861,3.57861,6410000.0
2008-02-06 00:48:00,3.58826,3.59284,3.57985,3.57985,5650000.0
2008-02-06 00:49:00,3.58791,3.58808,3.58103,3.58103,3020000.0
2008-02-06 00:50:00,3.58296,3.58807,3.58236,3.58807,3770000.0
2008-02-06 00:51:00,3.59236,3.59847,3.58796,3.58796,3010000.0
2008-02-06 00:53:00,3.58336,3.59552,3.58336,3.59182,3010000.0
2008-02-06 00:54:00,3.5867,3.58722,3.5867,3.58722,1520000.0
2008-02-06 00:55:00,3.58823,3.58947,3.58017,3.58915,5660000.0
2008-02-06 00:56:00,3.57765,3.58816,3.57756,3.58228,4520000.0
2008-02-06 00:57:00,3.58437,3.59063,3.58083,3.58981,4140000.0
2008-02-06 00:58:00,3.57613,3.58885,3.57431,3.58885,3770000.0
2008-02-06 00:59:00,3.58997,3.58997,3.58103,3.58619,5660000.0
2008-02-06 01:00:00,3.58678,3.58678,3.57332,3.5798,4520000.0
2008-02-06 01:02:00,3.58488,3.59178,3.58488,3.5909,3770000.0
2008-02-06 01:03:00,3.58768,3.58768,3.57006,3.58662,3770000.0
2008-02-06 01:04:00,3.58646,3.58838,3.58294,3.58788,3390000.0
2008-02-06 01:05:00,3.58609,3.5892,3.57199,3.58182,6030000.0
2008-02-06 01:06:00,3.58231,3.58851,3.5818,3.58851,5270000.0
2008-02-06 01:07:00,3.59053,3.5907,3.58569,3.5874,4890000.0
2008-02-06 01:08:00,3.58719,3.59095,3.57594,3.57799,4520000.0
2008-02-06 01:09:00,3.59006,3.59178,3.58689,3.59039,4890000.0
2008-02-06 01:10:00,3.58691,3.59074,3.58581,3.58581,4140000.0
2008-02-06 01:11:00,3.59028,3.59028,3.576,3.58867,4530000.0
2008-02-06 01:12:00,3.58765,3.59119,3.58588,3.58967,4140000.0
2008-02-06 01:13:00,3.59082,3.59109,3.58644,3.58961,5280000.0
2008-02-06 01:14:00,3.5863,3.59183,3.58235,3.59061,9050000.0
2008-02-06 01:15:00,3.58906,3.58906,3.57245,3.58816,3400000.0
2008-02-06 01:16:00,3.58684,3.5913,3.58417,3.58775,3770000.0
2008-02-06 01:17:00,3.58552,3.59035,3.58552,3.58917,7140000.0
2008-02-06 01:18:00,3.58918,3.59132,3.58172,3.58639,5640000.0
2008-02-06 01:19:00,3.58994,3.59135,3.58443,3.58604,5650000.0
2008-02-06 01:20:00,3.58228,3.59008,3.57604,3.59008,4160000.0
2008-02-06 01:21:00,3.58569,3.5915,3.58403,3.58403,9380000.0
2008-02-06 01:22:00,3.59127,3.59154,3.58442,3.58442,3760000.0
2008-02-06 01:23:00,3.5901,3.59112,3.58396,3.58427,5630000.0
2008-02-06 01:24:00,3.58242,3.5917,3.58242,3.58688,4520000.0
2008-02-06 01:25:00,3.5858,3.58965,3.5744,3.5744,3380000.0
2008-02-06 01:27:00,3.5912,3.59298,3.5829,3.58293,5640000.0
2008-02-06 01:28:00,3.58578,3.59086,3.58408,3.5905,5260000.0
2008-02-06 01:29:00,3.59124,3.59265,3.58337,3.59091,8640000.0
2008-02-06 01:30:00,3.58358,3.58789,3.57301,3.58789,5260000.0
2008-02-06 01:31:00,3.5882,3.59024,3.58142,3.58544,6780000.0
2008-02-06 01:32:00,3.59113,3.59113,3.58391,3.5841,9760000.0
2008-02-06 01:33:00,3.59125,3.59125,3.58219,3.58548,4880000.0
2008-02-06 01:34:00,3.58712,3.58764,3.57356,3.58681,4510000.0
2008-02-06 01:35:00,3.59275,3.59282,3.58567,3.5914,6770000.0
2008-02-06 01:36:00,3.5897,3.59184,3.58726,3.58726,3770000.0
2008-02-06 01:37:00,3.58606,3.59117,3.58347,3.59012,4140000.0
2008-02-06 01:38:00,3.58548,3.59218,3.58197,3.58337,7510000.0
2008-02-06 01:39:00,3.58611,3.5896,3.57414,3.5896,6030000.0
2008-02-06 01:40:00,3.59201,3.59201,3.58375,3.58649,4890000.0
2008-02-06 01:41:00,3.58621,3.58863,3.5801,3.58118,9020000.0
2008-02-06 01:42:00,3.58728,3.59207,3.58206,3.58674,4520000.0
2008-02-06 01:43:00,3.59096,3.59116,3.58272,3.58272,4520000.0
2008-02-06 01:44:00,3.58849,3.59116,3.58396,3.58396,5630000.0
2008-02-06 01:45:00,3.58633,3.58645,3.5719,3.57549,4510000.0
2008-02-06 01:46:00,3.58654,3.59113,3.58172,3.59113,2270000.0
2008-02-06 01:47:00,3.58883,3.59087,3.58624,3.59029,3380000.0
2008-02-06 01:48:00,3.5904,3.5904,3.57863,3.58547,8660000.0
2008-02-06 01:49:00,3.59082,3.59082,3.58523,3.58919,4880000.0
2008-02-06 01:50:00,3.58462,3.58913,3.58351,3.58913,3020000.0
2008-02-06 01:51:00,3.58611,3.59128,3.58611,3.58863,4880000.0
2008-02-06 01:52:00,3.58633,3.58633,3.57549,3.58081,4510000.0
2008-02-06 01:53:00,3.58675,3.59044,3.58176,3.58653,3750000.0
2008-02-06 01:54:00,3.58417,3.59032,3.58298,3.59032,9020000.0
2008-02-06 01:55:00,3.58939,3.59105,3.58159,3.58948,4500000.0
2008-02-06 01:56:00,3.59048,3.59209,3.58304,3.5909,4520000.0
2008-02-06 01:57:00,3.57024,3.58944,3.57024,3.58944,3030000.0
2008-02-06 01:58:00,3.59053,3.59103,3.58157,3.59077,7170000.0
2008-02-06 02:00:00,3.59265,3.59265,3.58463,3.58586,4520000.0
2008-02-06 02:01:00,3.58627,3.58627,3.57309,3.58378,6010000.0
2008-02-06 02:02:00,3.58167,3.59093,3.58167,3.59093,7130000.0
2008-02-06 02:03:00,3.5803,3.58921,3.57971,3.58568,3760000.0
2008-02-06 02:04:00,3.58859,3.59045,3.58493,3.59041,6380000.0
2008-02-06 02:05:00,3.56979,3.57089,3.56272,3.57089,3770000.0
2008-02-06 02:06:00,3.5908,3.59176,3.58434,3.58596,5260000.0
2008-02-06 02:07:00,3.59046,3.59046,3.58053,3.58527,6000000.0
2008-02-06 02:08:00,3.59009,3.5904,3.58388,3.58843,4900000.0
2008-02-06 02:09:00,3.57044,3.58387,3.57044,3.57859,6010000.0
2008-02-06 02:10:00,3.58577,3.59124,3.58419,3.59098,4520000.0
2008-02-06 02:11:00,3.58892,3.59081,3.58267,3.58568,4510000.0
2008-02-06 02:12:00,3.58897,3.58897,3.56666,3.58839,11660000.0
2008-02-06 02:13:00,3.58881,3.58914,3.58348,3.58348,4510000.0
2008-02-06 02:14:00,3.59068,3.59144,3.58556,3.58616,4890000.0
2008-02-06 02:15:00,3.58502,3.59367,3.58483,3.59367,5640000.0
2008-02-06 02:17:00,3.58532,3.59438,3.58532,3.59087,4900000.0
2008-02-06 02:18:00,3.57856,3.58799,3.57286,3.58422,7900000.0
2008-02-06 02:19:00,3.5896,3.59038,3.58716,3.58738,5270000.0
2008-02-06 02:20:00,3.59082,3.59082,3.58565,3.58939,4140000.0
2008-02-06 02:21:00,3.58912,3.58912,3.56906,3.58881,7900000.0
2008-02-06 02:22:00,3.59072,3.59148,3.58441,3.58441,3750000.0
2008-02-06 02:23:00,3.58967,3.58967,3.5849,3.58601,4500000.0
2008-02-06 02:25:00,3.58128,3.5889,3.5747,3.58791,4890000.0
2008-02-06 02:26:00,3.58696,3.59213,3.58236,3.58874,5270000.0
2008-02-06 02:27:00,3.58008,3.58826,3.57011,3.57383,7140000.0
2008-02-06 02:28:00,3.59058,3.59058,3.58093,3.58093,7890000.0
2008-02-06 02:29:00,3.58381,3.58451,3.56928,3.57839,7140000.0
2008-02-06 02:30:00,3.59288,3.59368,3.58643,3.58872,5270000.0
2008-02-06 02:31:00,3.5895,3.5895,3.57678,3.57754,4880000.0
2008-02-06 02:32:00,3.58589,3.59186,3.58589,3.59015,3380000.0
2008-02-06 02:33:00,3.58657,3.58719,3.57157,3.58484,4140000.0
2008-02-06 02:34:00,3.58351,3.59483,3.58351,3.59258,4510000.0
2008-02-06 02:35:00,3.57071,3.58872,3.57071,3.58872,6020000.0
2008-02-06 02:36:00,3.58943,3.59083,3.58194,3.59083,4890000.0
2008-02-06 02:37:00,3.57262,3.58942,3.57262,3.58852,4880000.0
2008-02-06 02:38:00,3.57967,3.58624,3.57553,3.57645,5270000.0
2008-02-06 02:39:00,3.58414,3.58912,3.57938,3.58492,6400000.0
2008-02-06 02:41:00,3.58091,3.58962,3.57913,3.58962,5630000.0
2008-02-06 02:42:00,3.59188,3.59223,3.58379,3.59138,6390000.0
2008-02-06 02:43:00,3.58833,3.5907,3.58643,3.58662,4510000.0
2008-02-06 02:44:00,3.58142,3.59082,3.58142,3.58606,5630000.0
2008-02-06 02:45:00,3.58574,3.59677,3.58551,3.59234,8270000.0
2008-02-06 02:46:00,3.5892,3.5892,3.58059,3.58871,4140000.0
2008-02-06 02:47:00,3.58331,3.59489,3.58331,3.59213,6780000.0
2008-02-06 02:48:00,3.57034,3.58869,3.57034,3.58869,5260000.0
2008-02-06 02:49:00,3.58993,3.58993,3.57365,3.58404,6030000.0
2008-02-06 02:50:00,3.58409,3.58861,3.57165,3.58861,6760000.0
2008-02-06 02:51:00,3.59038,3.59038,3.56576,3.56576,4880000.0
2008-02-06 02:52:00,3.59014,3.59021,3.58205,3.58586,4880000.0
2008-02-06 02:54:00,3.581,3.58309,3.57907,3.58133,3770000.0
2008-02-06 02:55:00,3.58912,3.59134,3.58144,3.58996,6400000.0
2008-02-06 02:56:00,3.58817,3.58817,3.57169,3.58031,8280000.0
2008-02-06 02:57:00,3.57961,3.58829,3.57961,3.58825,4890000.0
2008-02-06 02:58:00,3.58237,3.58592,3.56943,3.58345,6760000.0
2008-02-06 02:59:00,3.58602,3.5928,3.58193,3.59148,6790000.0
2008-02-06 03:00:00,3.59157,3.59157,3.58506,3.59017,4140000.0
2008-02-06 03:01:00,3.58963,3.5926,3.58225,3.59083,4140000.0
2008-02-06 03:02:00,3.58489,3.58637,3.57174,3.58236,4890000.0
2008-02-06 03:03:00,3.58202,3.5932,3.58202,3.58323,6010000.0
2008-02-06 03:04:00,3.59062,3.59062,3.57092,3.58682,4510000.0
2008-02-06 03:05:00,3.58921,3.58921,3.57109,3.57507,6390000.0
2008-02-06 03:06:00,3.59018,3.59018,3.58053,3.58053,4900000.0
2008-02-06 03:07:00,3.56919,3.57367,3.56919,3.57367,3390000.0
2008-02-06 03:08:00,3.58584,3.58928,3.58227,3.58878,6390000.0
2008-02-06 03:11:00,3.59017,3.59102,3.5816,3.5908,4890000.0
2008-02-06 03:12:00,3.5863,3.59157,3.5863,3.59122,3400000.0
2008-02-06 03:13:00,3.58647,3.59092,3.58192,3.58569,5270000.0
2008-02-06 03:14:00,3.58005,3.58907,3.57844,3.58907,3770000.0
2008-02-06 03:15:00,3.59207,3.59207,3.57782,3.58811,6020000.0
2008-02-06 03:16:00,3.58573,3.5909,3.57983,3.5909,4890000.0
2008-02-06 03:17:00,3.57454,3.58691,3.57454,3.57954,7150000.0
2008-02-06 03:20:00,3.5855,3.58702,3.57964,3.58702,4140000.0
2008-02-06 03:21:00,3.58935,3.59032,3.57963,3.58455,3770000.0
2008-02-06 03:22:00,3.58614,3.59113,3.57258,3.58268,6380000.0
2008-02-06 03:23:00,3.58696,3.59208,3.58696,3.59036,6400000.0
2008-02-06 03:24:00,3.59113,3.59113,3.573,3.58887,6390000.0
2008-02-06 03:25:00,3.58647,3.59231,3.58647,3.58759,4890000.0
2008-02-06 03:26:00,3.58726,3.59172,3.57333,3.58393,6390000.0
2008-02-06 03:27:00,3.58145,3.59207,3.57556,3.58681,6000000.0
2008-02-06 03:28:00,3.5876,3.59175,3.5821,3.5821,5650000.0
2008-02-06 03:29:00,3.58114,3.58762,3.57736,3.58169,4140000.0
2008-02-06 03:30:00,3.58528,3.59231,3.58388,3.59157,13530000.0
2008-02-06 03:32:00,3.5849,3.58644,3.573,3.5829,6020000.0
2008-02-06 03:33:00,3.58345,3.59136,3.58345,3.59053,6770000.0
2008-02-06 03:34:00,3.59118,3.59118,3.57401,3.58644,4880000.0
2008-02-06 03:35:00,3.58666,3.59183,3.58003,3.58674,5280000.0
2008-02-06 03:36:00,3.56989,3.58978,3.56989,3.58122,5260000.0
2008-02-06 03:37:00,3.59032,3.59151,3.58207,3.58548,5630000.0
2008-02-06 03:38:00,3.58559,3.58559,3.57327,3.58238,6400000.0
2008-02-06 03:39:00,3.59094,3.59216,3.58522,3.58842,4880000.0
2008-02-06 03:40:00,3.58884,3.59042,3.582,3.59042,6760000.0
2008-02-06 03:41:00,3.58544,3.58544,3.57105,3.57906,6770000.0
2008-02-06 03:42:00,3.59016,3.59127,3.58606,3.59033,5260000.0
2008-02-06 03:43:00,3.58598,3.59018,3.57837,3.58948,4520000.0
2008-02-06 03:44:00,3.58939,3.58996,3.58042,3.58337,4890000.0
2008-02-06 03:45:00,3.5873,3.59306,3.58642,3.59119,6770000.0
2008-02-06 03:46:00,3.589,3.589,3.57354,3.58312,5650000.0
2008-02-06 03:47:00,3.58639,3.59039,3.58404,3.59039,2650000.0
2008-02-06 03:48:00,3.58458,3.58987,3.58458,3.58827,5250000.0
2008-02-06 03:49:00,3.59065,3.59065,3.58367,3.58644,4510000.0
2008-02-06 03:50:00,3.58548,3.59161,3.58193,3.58427,11290000.0
2008-02-06 03:51:00,3.57903,3.58892,3.57841,3.58892,4880000.0
2008-02-06 03:52:00,3.58368,3.58834,3.57922,3.57922,7130000.0
2008-02-06 03:53:00,3.58798,3.58898,3.58311,3.58896,3400000.0
2008-02-06 03:54:00,3.58146,3.58557,3.57831,3.58557,3010000.0
2008-02-06 03:55:00,3.58383,3.59139,3.58383,3.5911,7140000.0
2008-02-06 03:56:00,3.57936,3.58146,3.5684,3.58108,4880000.0
2008-02-06 03:57:00,3.5864,3.59086,3.58184,3.58478,6390000.0
2008-02-06 03:58:00,3.58372,3.58846,3.57982,3.58122,5630000.0
2008-02-06 03:59:00,3.57013,3.58447,3.56844,3.58447,4890000.0
2008-02-06 04:00:00,3.59135,3.59135,3.58122,3.58383,4900000.0
2008-02-06 04:01:00,3.57871,3.5859,3.57723,3.57822,7530000.0
2008-02-06 04:02:00,3.58594,3.59083,3.58161,3.58287,5270000.0
2008-02-06 04:03:00,3.56785,3.58417,3.56785,3.58417,5260000.0
2008-02-06 04:04:00,3.58491,3.58835,3.58331,3.58825,5260000.0
2008-02-06 04:05:00,3.58385,3.58777,3.58312,3.58707,6380000.0
2008-02-06 04:06:00,3.58509,3.58509,3.57284,3.58425,4510000.0
2008-02-06 04:07:00,3.58825,3.58956,3.58393,3.58956,4520000.0
2008-02-06 04:08:00,3.57142,3.57142,3.56202,3.56202,4140000.0
2008-02-06 04:09:00,3.58839,3.58911,3.58042,3.58042,3760000.0
2008-02-06 04:10:00,3.59081,3.59167,3.58452,3.59074,10920000.0
2008-02-06 04:12:00,3.58242,3.58928,3.57965,3.58373,6760000.0
2008-02-06 04:13:00,3.58339,3.58807,3.57287,3.57566,4140000.0
2008-02-06 04:14:00,3.58415,3.59016,3.5787,3.59003,7900000.0
2008-02-06 04:15:00,3.58365,3.58365,3.57889,3.57889,1130000.0
2008-02-06 04:16:00,3.58436,3.58545,3.56363,3.56363,9400000.0
2008-02-06 04:17:00,3.5879,3.58906,3.584,3.58789,4510000.0
2008-02-06 04:18:00,3.58375,3.58776,3.57693,3.58381,4140000.0
2008-02-06 04:19:00,3.5895,3.59057,3.58071,3.5885,3400000.0
2008-02-06 04:20:00,3.57924,3.58673,3.56847,3.58673,7510000.0
2008-02-06 04:21:00,3.58869,3.59255,3.58141,3.58583,5280000.0
2008-02-06 04:22:00,3.58325,3.58784,3.57312,3.58784,4510000.0
2008-02-06 04:23:00,3.5873,3.58886,3.58399,3.5885,4890000.0
2008-02-06 04:24:00,3.56577,3.58323,3.56577,3.58152,6020000.0
2008-02-06 04:25:00,3.58278,3.58776,3.58278,3.58331,7500000.0
2008-02-06 04:26:00,3.58657,3.58918,3.58657,3.58918,1130000.0
2008-02-06 04:27:00,3.58807,3.58807,3.57413,3.5878,6020000.0
2008-02-06 04:29:00,3.58456,3.59032,3.58089,3.58891,5650000.0
2008-02-06 04:30:00,3.58779,3.59151,3.58581,3.5873,5280000.0
2008-02-06 04:31:00,3.57891,3.5874,3.57605,3.5874,7160000.0
2008-02-06 04:32:00,3.58769,3.58956,3.58064,3.58463,4150000.0
2008-02-06 04:33:00,3.58133,3.58776,3.57365,3.58394,3400000.0
2008-02-06 04:34:00,3.58348,3.58791,3.58146,3.58463,4510000.0
2008-02-06 04:35:00,3.5807,3.58832,3.5807,3.58466,3020000.0
2008-02-06 04:36:00,3.58733,3.58733,3.57127,3.58489,4140000.0
2008-02-06 04:37:00,3.57991,3.58683,3.57869,3.5792,3020000.0
2008-02-06 04:38:00,3.58529,3.5891,3.5796,3.58459,4530000.0
2008-02-06 04:39:00,3.58626,3.58626,3.57609,3.58334,3780000.0
2008-02-06 04:40:00,3.58042,3.58923,3.58042,3.58923,4890000.0
2008-02-06 04:41:00,3.58379,3.59001,3.58379,3.58571,4900000.0
2008-02-06 04:42:00,3.58835,3.59073,3.58215,3.58988,4520000.0
2008-02-06 04:43:00,3.5866,3.5866,3.56855,3.57326,3780000.0
2008-02-06 04:45:00,3.59128,3.59128,3.58142,3.58608,5640000.0
2008-02-06 04:47:00,3.58764,3.58859,3.57909,3.58838,4130000.0
2008-02-06 04:48:00,3.58679,3.58679,3.57653,3.58326,4890000.0
2008-02-06 04:49:00,3.58344,3.58852,3.57912,3.57912,7510000.0
2008-02-06 04:50:00,3.58371,3.58527,3.57074,3.58527,3380000.0
2008-02-06 04:51:00,3.58862,3.58862,3.58595,3.58595,760000.0
2008-02-06 04:52:00,3.58872,3.58875,3.57824,3.58807,5260000.0
2008-02-06 04:53:00,3.58442,3.58626,3.56867,3.58626,5640000.0
2008-02-06 04:54:00,3.58833,3.59016,3.5796,3.58425,7510000.0
2008-02-06 04:55:00,3.57384,3.5864,3.57384,3.5864,3770000.0
2008-02-06 04:56:00,3.58743,3.58842,3.58703,3.58842,3380000.0
2008-02-06 04:57:00,3.56732,3.57262,3.56732,3.56998,4140000.0
2008-02-06 05:00:00,3.58191,3.58567,3.58191,3.58567,1500000.0
2008-02-06 05:01:00,3.58794,3.58794,3.57768,3.58779,11640000.0
2008-02-06 05:02:00,3.5765,3.58527,3.57268,3.5752,6400000.0
2008-02-06 05:03:00,3.58663,3.58663,3.57506,3.5775,2650000.0
2008-02-06 05:04:00,3.58057,3.58493,3.5699,3.58493,4890000.0
2008-02-06 05:05:00,3.58495,3.58495,3.57402,3.58151,3750000.0
2008-02-06 05:08:00,3.57765,3.58703,3.57765,3.58703,4520000.0
2008-02-06 05:09:00,3.58524,3.58759,3.56951,3.57153,3780000.0
2008-02-06 05:10:00,3.58112,3.59207,3.58112,3.58846,3410000.0
2008-02-06 05:11:00,3.58469,3.58914,3.57092,3.5883,5660000.0
2008-02-06 05:12:00,3.57958,3.58751,3.56882,3.57671,4530000.0
2008-02-06 05:15:00,3.58411,3.59354,3.58358,3.58741,10150000.0
2008-02-06 05:16:00,3.5882,3.5882,3.57536,3.58659,6770000.0
2008-02-06 05:17:00,3.58882,3.58902,3.58451,3.58637,4140000.0
2008-02-06 05:18:00,3.58626,3.58626,3.5695,3.57723,4890000.0
2008-02-06 05:19:00,3.58194,3.58523,3.56765,3.58523,7130000.0
2008-02-06 05:20:00,3.58905,3.59206,3.58681,3.58972,5640000.0
2008-02-06 05:21:00,3.57812,3.58744,3.57812,3.58744,2640000.0
2008-02-06 05:22:00,3.58019,3.58916,3.57777,3.58604,9780000.0
2008-02-06 05:23:00,3.5871,3.59038,3.57518,3.58669,3770000.0
2008-02-06 05:24:00,3.58612,3.59333,3.58269,3.58269,3770000.0
2008-02-06 05:25:00,3.58396,3.59606,3.58396,3.5903,9030000.0
2008-02-06 05:26:00,3.5839,3.58742,3.576,3.58073,6020000.0
2008-02-06 05:27:00,3.59233,3.59233,3.58322,3.58322,3010000.0
2008-02-06 05:28:00,3.59139,3.59181,3.5815,3.58216,6380000.0
2008-02-06 05:29:00,3.59181,3.59223,3.58273,3.59084,5270000.0
2008-02-06 05:30:00,3.58632,3.58632,3.58632,3.58632,380000.0
2008-02-06 05:33:00,3.57508,3.57508,3.57508,3.57508,750000.0
2008-02-06 05:35:00,3.59134,3.59214,3.5871,3.5871,2640000.0
2008-02-06 05:36:00,3.58334,3.58787,3.57423,3.58787,4520000.0
2008-02-06 05:37:00,3.58035,3.58453,3.58035,3.58453,1130000.0
2008-02-06 05:38:00,3.59024,3.59024,3.57301,3.58947,6400000.0
2008-02-06 05:39:00,3.58648,3.59008,3.58072,3.59008,7140000.0
2008-02-06 05:40:00,3.59024,3.59176,3.58038,3.59146,5640000.0
2008-02-06 05:41:00,3.5892,3.5892,3.57882,3.5879,4520000.0
2008-02-06 05:42:00,3.57974,3.58848,3.56983,3.58848,4150000.0
2008-02-06 05:44:00,3.59017,3.59017,3.57651,3.57651,6000000.0
2008-02-06 05:45:00,3.5928,3.5928,3.58257,3.58665,3000000.0
2008-02-06 05:46:00,3.57503,3.57503,3.56503,3.56503,1500000.0
2008-02-06 05:48:00,3.58828,3.595,3.58342,3.58342,5630000.0
2008-02-06 05:49:00,3.58192,3.59059,3.58192,3.59059,1130000.0
2008-02-06 05:50:00,3.58877,3.58877,3.58744,3.58744,1130000.0
2008-02-06 05:51:00,3.58686,3.5919,3.58686,3.5919,2250000.0
2008-02-06 05:52:00,3.58996,3.59138,3.58172,3.59138,4880000.0
2008-02-06 05:53:00,3.59124,3.59216,3.58521,3.58732,4140000.0
2008-02-06 05:54:00,3.59212,3.59212,3.58213,3.58806,5250000.0
2008-02-06 05:55:00,3.58225,3.58733,3.567,3.58519,6770000.0
2008-02-06 05:56:00,3.59154,3.59235,3.58698,3.58737,4530000.0
2008-02-06 05:57:00,3.58843,3.58843,3.56837,3.58277,9770000.0
2008-02-06 05:58:00,3.58877,3.59299,3.58209,3.58983,4510000.0
2008-02-06 05:59:00,3.58625,3.59167,3.57044,3.59167,9420000.0
2008-02-06 06:00:00,3.58099,3.59365,3.58099,3.59,6400000.0
2008-02-06 06:01:00,3.58738,3.59222,3.58244,3.5921,4890000.0
2008-02-06 06:02:00,3.59081,3.59081,3.5726,3.58763,4520000.0
2008-02-06 06:03:00,3.5922,3.5932,3.58865,3.59275,4880000.0
2008-02-06 06:04:00,3.58773,3.59253,3.57591,3.57591,4140000.0
2008-02-06 06:05:00,3.58495,3.59174,3.58495,3.58702,3380000.0
2008-02-06 06:06:00,3.57906,3.58891,3.56516,3.56516,6030000.0
2008-02-06 06:07:00,3.58679,3.594,3.58143,3.58861,4890000.0
2008-02-06 06:08:00,3.58667,3.59554,3.58373,3.59249,4890000.0
2008-02-06 06:09:00,3.58615,3.59094,3.58304,3.59094,4520000.0
2008-02-06 06:10:00,3.59177,3.59195,3.58633,3.58995,5630000.0
2008-02-06 06:11:00,3.5866,3.58928,3.57723,3.58657,5650000.0
2008-02-06 06:12:00,3.58268,3.59297,3.58268,3.59297,3390000.0
2008-02-06 06:13:00,3.58405,3.59415,3.58405,3.58994,4510000.0
2008-02-06 06:14:00,3.59156,3.5919,3.58183,3.5919,3010000.0
2008-02-06 06:15:00,3.58408,3.59197,3.58123,3.59197,7500000.0
2008-02-06 06:17:00,3.59283,3.59283,3.5773,3.5773,4510000.0
2008-02-06 06:18:00,3.58478,3.59217,3.58017,3.59217,5260000.0
2008-02-06 06:19:00,3.58668,3.59122,3.57625,3.58961,4140000.0
2008-02-06 06:20:00,3.58963,3.59283,3.58861,3.59201,4140000.0
2008-02-06 06:21:00,3.59207,3.59207,3.57124,3.5823,4140000.0
2008-02-06 06:22:00,3.59095,3.59162,3.58592,3.58685,6770000.0
2008-02-06 06:23:00,3.58979,3.59197,3.5828,3.5907,4520000.0
2008-02-06 06:24:00,3.59109,3.59244,3.59109,3.59244,1500000.0
2008-02-06 06:25:00,3.5824,3.58946,3.56526,3.58399,9790000.0
2008-02-06 06:26:00,3.58726,3.59246,3.57173,3.59246,4880000.0
2008-02-06 06:27:00,3.58758,3.59359,3.58758,3.59283,4140000.0
2008-02-06 06:29:00,3.57736,3.59219,3.57736,3.59219,5260000.0
2008-02-06 06:30:00,3.5919,3.5919,3.56959,3.5701,6400000.0
2008-02-06 06:31:00,3.58641,3.59169,3.58222,3.58613,5280000.0
2008-02-06 06:32:00,3.58899,3.59122,3.58599,3.59122,5260000.0
2008-02-06 06:33:00,3.57276,3.59101,3.56834,3.58948,10530000.0
2008-02-06 06:34:00,3.58219,3.59278,3.58219,3.58741,6380000.0
2008-02-06 06:35:00,3.56898,3.58694,3.56642,3.58694,6390000.0
2008-02-06 06:36:00,3.5817,3.58982,3.5817,3.58972,3400000.0
2008-02-06 06:37:00,3.58778,3.58875,3.57444,3.58875,4520000.0
2008-02-06 06:38:00,3.58586,3.59116,3.58159,3.58183,3010000.0
2008-02-06 06:39:00,3.58851,3.58854,3.58851,3.58854,1500000.0
2008-02-06 06:40:00,3.58918,3.58918,3.56595,3.56595,5270000.0
2008-02-06 06:42:00,3.58602,3.59182,3.57145,3.57529,8650000.0
2008-02-06 06:43:00,3.59269,3.59481,3.58591,3.59074,4520000.0
2008-02-06 06:45:00,3.59513,3.59513,3.58257,3.58924,9760000.0
2008-02-06 06:47:00,3.59186,3.59186,3.5884,3.5884,1130000.0
2008-02-06 06:48:00,3.5934,3.5934,3.58218,3.5882,6380000.0
2008-02-06 06:50:00,3.58762,3.59314,3.58239,3.59002,8260000.0
2008-02-06 06:51:00,3.5915,3.59166,3.58274,3.58891,4510000.0
2008-02-06 06:53:00,3.58388,3.59531,3.58388,3.59338,5650000.0
2008-02-06 06:54:00,3.59202,3.59202,3.57314,3.57544,8650000.0
2008-02-06 06:55:00,3.58946,3.594,3.588,3.59298,5260000.0
2008-02-06 06:56:00,3.57317,3.57382,3.57317,3.57382,1130000.0
2008-02-06 06:57:00,3.5791,3.59189,3.5791,3.59189,5270000.0
2008-02-06 06:58:00,3.59083,3.59201,3.58519,3.59201,5260000.0
2008-02-06 06:59:00,3.57207,3.58411,3.57207,3.5817,3380000.0
2008-02-06 07:00:00,3.58754,3.59521,3.58329,3.59521,5640000.0
2008-02-06 07:01:00,3.58346,3.59347,3.58346,3.59236,7510000.0
2008-02-06 07:02:00,3.59097,3.59617,3.58415,3.58734,5640000.0
2008-02-06 07:03:00,3.59023,3.59118,3.58589,3.5899,5260000.0
2008-02-06 07:04:00,3.58788,3.58788,3.57369,3.57622,5270000.0
2008-02-06 07:05:00,3.58007,3.58882,3.58007,3.58653,4880000.0
2008-02-06 07:06:00,3.58494,3.58695,3.57474,3.58695,4510000.0
2008-02-06 07:07:00,3.58817,3.58817,3.57575,3.58345,4510000.0
2008-02-06 07:08:00,3.58377,3.59206,3.58186,3.59106,4890000.0
2008-02-06 07:09:00,3.59023,3.59023,3.57939,3.57939,3010000.0
2008-02-06 07:10:00,3.58149,3.5906,3.58133,3.58133,3010000.0
2008-02-06 07:11:00,3.58924,3.58924,3.57915,3.57915,1130000.0
2008-02-06 07:12:00,3.58597,3.58604,3.56925,3.58604,5260000.0
2008-02-06 07:13:00,3.59157,3.59243,3.58369,3.59161,4890000.0
2008-02-06 07:14:00,3.58923,3.59002,3.58082,3.58082,4140000.0
2008-02-06 07:15:00,3.59248,3.59286,3.58162,3.58175,5650000.0
2008-02-06 07:16:00,3.58591,3.59319,3.5844,3.59083,7890000.0
2008-02-06 07:18:00,3.58526,3.59282,3.57183,3.59282,7150000.0
2008-02-06 07:19:00,3.58808,3.58999,3.57589,3.58999,3030000.0
2008-02-06 07:20:00,3.59339,3.59512,3.58858,3.5939,6040000.0
2008-02-06 07:21:00,3.58576,3.59569,3.58432,3.59096,6040000.0
2008-02-06 07:22:00,3.58874,3.58874,3.57996,3.5881,3020000.0
2008-02-06 07:23:00,3.57784,3.57975,3.57784,3.57975,1130000.0
2008-02-06 07:24:00,3.5859,3.58762,3.56863,3.56863,4520000.0
2008-02-06 07:25:00,3.59277,3.59357,3.58396,3.58826,12810000.0
2008-02-06 07:26:00,3.58759,3.58988,3.57612,3.58754,3770000.0
2008-02-06 07:27:00,3.59211,3.59302,3.58547,3.59302,4520000.0
2008-02-06 07:28:00,3.58906,3.59009,3.56959,3.59009,8280000.0
2008-02-06 07:29:00,3.58399,3.59326,3.58399,3.59108,4890000.0
2008-02-06 07:30:00,3.59238,3.59238,3.5749,3.5749,5280000.0
2008-02-06 07:31:00,3.59045,3.59632,3.58549,3.59168,13560000.0
2008-02-06 07:32:00,3.59178,3.59202,3.57873,3.57873,4890000.0
2008-02-06 07:34:00,3.5921,3.5921,3.58424,3.58424,4880000.0
2008-02-06 07:35:00,3.58595,3.58595,3.58036,3.58036,1500000.0
2008-02-06 07:36:00,3.59189,3.59354,3.58372,3.59354,4890000.0
2008-02-06 07:37:00,3.59231,3.59231,3.58735,3.59199,3010000.0
2008-02-06 07:38:00,3.57762,3.58997,3.57762,3.58533,4890000.0
2008-02-06 07:39:00,3.59249,3.59372,3.59245,3.59342,3380000.0
2008-02-06 07:40:00,3.56883,3.58791,3.56883,3.58644,4530000.0
2008-02-06 07:41:00,3.59336,3.59336,3.5821,3.59315,6760000.0
2008-02-06 07:42:00,3.56572,3.5753,3.56553,3.57137,7900000.0
2008-02-06 07:43:00,3.59445,3.59585,3.58536,3.59435,10890000.0
2008-02-06 07:44:00,3.5839,3.59277,3.5839,3.58806,4140000.0
2008-02-06 07:45:00,3.58104,3.59431,3.57599,3.5924,8270000.0
2008-02-06 07:46:00,3.58557,3.59617,3.58557,3.59347,7140000.0
2008-02-06 07:47:00,3.58637,3.58982,3.56793,3.58982,7150000.0
2008-02-06 07:48:00,3.58198,3.59144,3.58127,3.59144,4520000.0
2008-02-06 07:49:00,3.59465,3.59599,3.58573,3.59496,6390000.0
2008-02-06 07:50:00,3.57775,3.59172,3.57775,3.58115,5260000.0
2008-02-06 07:51:00,3.591,3.59363,3.584,3.584,5270000.0
2008-02-06 07:52:00,3.59259,3.59259,3.5834,3.5903,4880000.0
2008-02-06 07:53:00,3.58599,3.58599,3.57511,3.57511,5260000.0
2008-02-06 07:54:00,3.58383,3.59254,3.5836,3.59254,4140000.0
2008-02-06 07:55:00,3.58891,3.594,3.58891,3.59044,4510000.0
2008-02-06 07:56:00,3.58885,3.58885,3.57548,3.58401,5640000.0
2008-02-06 07:57:00,3.58656,3.59327,3.58656,3.58778,6000000.0
2008-02-06 07:58:00,3.59332,3.59332,3.58738,3.58987,6760000.0
2008-02-06 07:59:00,3.59231,3.59468,3.58479,3.59421,5640000.0
2008-02-06 08:00:00,3.58638,3.59332,3.58638,3.59162,4510000.0
2008-02-06 08:01:00,3.58815,3.59129,3.57682,3.59129,4510000.0
2008-02-06 08:02:00,3.59109,3.59213,3.58983,3.59181,5630000.0
2008-02-06 08:03:00,3.59237,3.59305,3.59127,3.59202,4510000.0
2008-02-06 08:04:00,3.59067,3.59262,3.58611,3.59077,3770000.0
2008-02-06 08:05:00,3.59032,3.59273,3.58742,3.59224,3010000.0
2008-02-06 08:06:00,3.57106,3.59064,3.57106,3.59064,8250000.0
2008-02-06 08:07:00,3.58208,3.59125,3.58107,3.59125,4510000.0
2008-02-06 08:08:00,3.59168,3.59277,3.58344,3.59114,4520000.0
2008-02-06 08:09:00,3.59155,3.59287,3.586,3.586,4880000.0
2008-02-06 08:10:00,3.5821,3.59128,3.58195,3.58195,3390000.0
2008-02-06 08:11:00,3.58766,3.59251,3.58257,3.59251,10900000.0
2008-02-06 08:12:00,3.591,3.591,3.57058,3.57647,5260000.0
2008-02-06 08:13:00,3.58825,3.59376,3.58825,3.59302,4880000.0
2008-02-06 08:14:00,3.59186,3.59519,3.58709,3.58709,4520000.0
2008-02-06 08:15:00,3.59391,3.59391,3.58859,3.59343,7130000.0
2008-02-06 08:16:00,3.58799,3.59328,3.58799,3.59257,4510000.0
2008-02-06 08:17:00,3.58887,3.59292,3.58818,3.58981,4880000.0
2008-02-06 08:18:00,3.59296,3.59296,3.58327,3.59206,4890000.0
2008-02-06 08:19:00,3.58889,3.59359,3.5859,3.58956,6000000.0
2008-02-06 08:20:00,3.5833,3.59417,3.5833,3.5939,4900000.0
2008-02-06 08:21:00,3.58469,3.59042,3.57497,3.59042,4890000.0
2008-02-06 08:22:00,3.59395,3.59456,3.59096,3.59214,6750000.0
2008-02-06 08:23:00,3.59295,3.59361,3.58273,3.59196,6380000.0
2008-02-06 08:24:00,3.59253,3.59493,3.58988,3.59459,4510000.0
2008-02-06 08:25:00,3.59245,3.59245,3.58176,3.59106,6760000.0
2008-02-06 08:26:00,3.57892,3.59273,3.57892,3.58987,6770000.0
2008-02-06 08:27:00,3.58768,3.59451,3.58768,3.59451,5270000.0
2008-02-06 08:28:00,3.58981,3.59277,3.58321,3.58321,5260000.0
2008-02-06 08:29:00,3.59268,3.59466,3.58934,3.59343,4140000.0
2008-02-06 08:30:00,3.59445,3.59485,3.589,3.58968,7510000.0
2008-02-06 08:31:00,3.59272,3.59402,3.58206,3.58303,5640000.0
2008-02-06 08:32:00,3.58683,3.5918,3.58138,3.59085,7520000.0
2008-02-06 08:33:00,3.5858,3.58684,3.56958,3.5744,6390000.0
2008-02-06 08:34:00,3.59039,3.59383,3.58363,3.58363,7510000.0
2008-02-06 08:35:00,3.58564,3.59022,3.57993,3.59022,6010000.0
2008-02-06 08:36:00,3.57964,3.59389,3.57964,3.59168,6010000.0
2008-02-06 08:37:00,3.58765,3.59264,3.58116,3.5918,6030000.0
2008-02-06 08:38:00,3.59213,3.59317,3.58427,3.59147,7880000.0
2008-02-06 08:39:00,3.58686,3.59169,3.58669,3.58669,6010000.0
2008-02-06 08:40:00,3.58079,3.59012,3.57774,3.58955,4510000.0
2008-02-06 08:41:00,3.5858,3.59219,3.58277,3.59139,4510000.0
2008-02-06 08:42:00,3.5919,3.5919,3.58314,3.59167,7880000.0
2008-02-06 08:43:00,3.58777,3.59143,3.5757,3.59143,6760000.0
2008-02-06 08:44:00,3.59028,3.59556,3.58594,3.59418,10150000.0
2008-02-06 08:45:00,3.59427,3.59427,3.58298,3.59303,7520000.0
2008-02-06 08:46:00,3.5894,3.59108,3.58081,3.59071,5270000.0
2008-02-06 08:47:00,3.58802,3.59456,3.58551,3.59394,7880000.0
2008-02-06 08:48:00,3.58911,3.59369,3.5874,3.59369,4890000.0
2008-02-06 08:49:00,3.58978,3.59208,3.58246,3.59114,6770000.0
2008-02-06 08:50:00,3.5884,3.59038,3.57965,3.58169,6030000.0
2008-02-06 08:51:00,3.59177,3.59177,3.58624,3.5911,3010000.0
2008-02-06 08:52:00,3.59042,3.59157,3.57725,3.58836,4880000.0
2008-02-06 08:53:00,3.58967,3.59216,3.58113,3.58976,6390000.0
2008-02-06 08:54:00,3.58485,3.5956,3.58485,3.59371,6770000.0
2008-02-06 08:55:00,3.58629,3.59144,3.5808,3.58269,5260000.0
2008-02-06 08:56:00,3.58718,3.59242,3.58558,3.58558,4880000.0
2008-02-06 08:57:00,3.59246,3.59246,3.58009,3.58009,5250000.0
2008-02-06 08:58:00,3.5877,3.59136,3.58255,3.59136,3010000.0
2008-02-06 08:59:00,3.58723,3.59169,3.58375,3.58617,7510000.0
2008-02-06 09:00:00,3.58565,3.59379,3.57864,3.5915,8640000.0
2008-02-06 09:01:00,3.58671,3.59496,3.58671,3.59263,7140000.0
2008-02-06 09:02:00,3.58918,3.59148,3.58503,3.58785,5640000.0
2008-02-06 09:03:00,3.5872,3.59366,3.5836,3.58809,6400000.0
2008-02-06 09:04:00,3.58692,3.59147,3.58132,3.58707,4140000.0
2008-02-06 09:05:00,3.58425,3.59106,3.58342,3.59083,3770000.0
2008-02-06 09:06:00,3.58825,3.59318,3.58307,3.59207,11280000.0
2008-02-06 09:07:00,3.58253,3.59283,3.58253,3.589,3770000.0
2008-02-06 09:08:00,3.58722,3.59253,3.58027,3.59087,4520000.0
2008-02-06 09:09:00,3.58693,3.59166,3.58578,3.58688,5630000.0
2008-02-06 09:10:00,3.59116,3.59116,3.58335,3.58835,8660000.0
2008-02-06 09:11:00,3.59136,3.59391,3.58448,3.58744,11630000.0
2008-02-06 09:12:00,3.58901,3.59665,3.58824,3.58824,6020000.0
2008-02-06 09:13:00,3.59116,3.59647,3.58608,3.59366,10890000.0
2008-02-06 09:14:00,3.58697,3.59285,3.57389,3.59012,16150000.0
2008-02-06 09:15:00,3.59206,3.59737,3.58532,3.58532,7530000.0
2008-02-06 09:16:00,3.59336,3.59397,3.58805,3.59369,6390000.0
2008-02-06 09:17:00,3.5916,3.59171,3.58081,3.58081,5260000.0
2008-02-06 09:18:00,3.58698,3.59274,3.58664,3.59274,5640000.0
2008-02-06 09:19:00,3.59075,3.59249,3.58284,3.59249,4890000.0
2008-02-06 09:20:00,3.58797,3.59124,3.5879,3.59069,5640000.0
2008-02-06 09:21:00,3.58215,3.59202,3.58215,3.58933,7140000.0
2008-02-06 09:22:00,3.59228,3.59475,3.58351,3.5927,9770000.0
2008-02-06 09:23:00,3.58583,3.59222,3.58564,3.58933,4880000.0
2008-02-06 09:24:00,3.59052,3.59307,3.58194,3.59125,6010000.0
2008-02-06 09:25:00,3.59035,3.59444,3.58481,3.59313,6400000.0
2008-02-06 09:26:00,3.59424,3.59597,3.58396,3.59387,8270000.0
2008-02-06 09:27:00,3.58737,3.59464,3.58737,3.59366,4510000.0
2008-02-06 09:28:00,3.58669,3.5934,3.58169,3.58681,9400000.0
2008-02-06 09:29:00,3.58845,3.59124,3.58017,3.58121,13510000.0
2008-02-06 09:30:00,3.59315,3.59315,3.58662,3.5891,6760000.0
2008-02-06 09:31:00,3.59076,3.59251,3.58648,3.58648,4890000.0
2008-02-06 09:32:00,3.58576,3.5917,3.58576,3.59122,4880000.0
2008-02-06 09:33:00,3.59116,3.59223,3.58374,3.59091,6010000.0
2008-02-06 09:34:00,3.58703,3.59318,3.58525,3.58837,6770000.0
2008-02-06 09:35:00,3.58884,3.59174,3.58418,3.59088,4520000.0
2008-02-06 09:36:00,3.58287,3.59216,3.58253,3.59216,7890000.0
2008-02-06 09:37:00,3.59201,3.59276,3.5881,3.59276,4140000.0
2008-02-06 09:38:00,3.59172,3.59299,3.58738,3.59299,4140000.0
2008-02-06 09:39:00,3.59343,3.59343,3.57065,3.58862,6390000.0
2008-02-06 09:40:00,3.5917,3.59571,3.58469,3.58469,7880000.0
2008-02-06 09:41:00,3.5878,3.59377,3.58284,3.58899,6750000.0
2008-02-06 09:42:00,3.58977,3.5947,3.58682,3.59123,6760000.0
2008-02-06 09:43:00,3.5906,3.59436,3.58553,3.59048,4510000.0
2008-02-06 09:44:00,3.59341,3.59749,3.58902,3.59749,11280000.0
2008-02-06 09:45:00,3.58766,3.59593,3.5848,3.59593,4140000.0
2008-02-06 09:46:00,3.59623,3.59634,3.58545,3.5948,8640000.0
2008-02-06 09:47:00,3.59261,3.59311,3.5797,3.59163,6760000.0
2008-02-06 09:48:00,3.59174,3.5946,3.58926,3.59265,5260000.0
2008-02-06 09:49:00,3.58302,3.5931,3.58288,3.59175,4510000.0
2008-02-06 09:50:00,3.5847,3.59456,3.57848,3.58998,7130000.0
2008-02-06 09:51:00,3.59156,3.59328,3.58675,3.58858,4510000.0
2008-02-06 09:52:00,3.58628,3.59222,3.58628,3.59046,6010000.0
2008-02-06 09:53:00,3.58749,3.5928,3.58213,3.58213,7140000.0
2008-02-06 09:54:00,3.58806,3.59154,3.5829,3.58919,3770000.0
2008-02-06 09:55:00,3.59103,3.59103,3.58154,3.58154,4510000.0
2008-02-06 09:56:00,3.59027,3.59348,3.5832,3.58623,4530000.0
2008-02-06 09:57:00,3.59392,3.59392,3.58558,3.58558,4140000.0
2008-02-06 09:58:00,3.59286,3.59286,3.58364,3.59189,6770000.0
2008-02-06 09:59:00,3.59255,3.59449,3.58415,3.59449,11280000.0
2008-02-06 10:00:00,3.59407,3.59407,3.58463,3.59124,6000000.0
2008-02-06 10:01:00,3.5888,3.59545,3.5888,3.59425,4880000.0
2008-02-06 10:02:00,3.59353,3.59419,3.58386,3.59227,7890000.0
2008-02-06 10:03:00,3.59026,3.59794,3.5862,3.59438,10530000.0
2008-02-06 10:04:00,3.59401,3.59521,3.5865,3.59034,6390000.0
2008-02-06 10:05:00,3.59319,3.59319,3.58795,3.58795,6010000.0
2008-02-06 10:06:00,3.59211,3.5933,3.58356,3.58839,5630000.0
2008-02-06 10:07:00,3.59254,3.59383,3.58249,3.58295,4890000.0
2008-02-06 10:08:00,3.59069,3.59364,3.58662,3.59255,9010000.0
2008-02-06 10:09:00,3.59044,3.59586,3.58454,3.59391,7140000.0
2008-02-06 10:10:00,3.5849,3.59383,3.58436,3.59235,7150000.0
2008-02-06 10:11:00,3.59013,3.59236,3.58109,3.59075,9780000.0
2008-02-06 10:12:00,3.59131,3.59274,3.58406,3.58725,6760000.0
2008-02-06 10:13:00,3.59056,3.59282,3.58512,3.5876,5270000.0
2008-02-06 10:14:00,3.58853,3.59372,3.58427,3.58795,12030000.0
2008-02-06 10:15:00,3.59353,3.59353,3.58391,3.58991,6390000.0
2008-02-06 10:16:00,3.59167,3.59167,3.58623,3.59027,4880000.0
2008-02-06 10:17:00,3.58445,3.58862,3.58012,3.58471,4890000.0
2008-02-06 10:18:00,3.58458,3.59096,3.57935,3.58501,4880000.0
2008-02-06 10:19:00,3.58931,3.59241,3.57985,3.58992,7130000.0
2008-02-06 10:20:00,3.59086,3.59086,3.57841,3.58688,8650000.0
2008-02-06 10:21:00,3.58879,3.5897,3.57922,3.5897,11630000.0
2008-02-06 10:22:00,3.58952,3.59146,3.58303,3.58739,6010000.0
2008-02-06 10:23:00,3.57821,3.58961,3.57821,3.58502,5260000.0
2008-02-06 10:24:00,3.58685,3.59132,3.5826,3.58996,9030000.0
2008-02-06 10:25:00,3.57987,3.58452,3.57844,3.57982,6000000.0
2008-02-06 10:26:00,3.58844,3.58939,3.58061,3.58414,6390000.0
2008-02-06 10:27:00,3.58904,3.58904,3.58043,3.58904,4150000.0
2008-02-06 10:28:00,3.58546,3.59012,3.58304,3.58405,5250000.0
2008-02-06 10:29:00,3.58741,3.59551,3.58299,3.59009,16530000.0
2008-02-06 10:30:00,3.59057,3.59057,3.58182,3.58968,7880000.0
2008-02-06 10:31:00,3.58676,3.59149,3.5789,3.58985,9390000.0
2008-02-06 10:32:00,3.59166,3.59223,3.58289,3.59223,5260000.0
2008-02-06 10:33:00,3.58715,3.59054,3.58097,3.58964,5260000.0
2008-02-06 10:34:00,3.589,3.59081,3.58063,3.58221,7510000.0
2008-02-06 10:35:00,3.58648,3.59103,3.5853,3.58541,5630000.0
2008-02-06 10:36:00,3.58786,3.5914,3.58407,3.58742,6750000.0
2008-02-06 10:37:00,3.59108,3.59118,3.58287,3.59118,7510000.0
2008-02-06 10:38:00,3.58595,3.58937,3.58366,3.58838,6390000.0
2008-02-06 10:39:00,3.58427,3.59186,3.58427,3.58716,4880000.0
2008-02-06 10:40:00,3.5911,3.5911,3.58081,3.5904,6010000.0
2008-02-06 10:41:00,3.58703,3.59022,3.57994,3.59022,5260000.0
2008-02-06 10:42:00,3.58307,3.59097,3.58087,3.58436,5640000.0
2008-02-06 10:43:00,3.58559,3.59548,3.58239,3.58683,6390000.0
2008-02-06 10:44:00,3.58382,3.58754,3.57988,3.58754,6010000.0
2008-02-06 10:45:00,3.59184,3.59189,3.5851,3.59136,6010000.0
2008-02-06 10:46:00,3.59085,3.59085,3.58117,3.58878,5250000.0
2008-02-06 10:47:00,3.58492,3.5893,3.58476,3.5893,3770000.0
2008-02-06 10:48:00,3.58939,3.58962,3.57844,3.58393,5650000.0
2008-02-06 10:49:00,3.58444,3.59026,3.58321,3.58494,7510000.0
2008-02-06 10:50:00,3.58949,3.58949,3.58073,3.58803,7140000.0
2008-02-06 10:51:00,3.58412,3.5902,3.57847,3.58884,5260000.0
2008-02-06 10:52:00,3.58919,3.58964,3.58391,3.58964,5260000.0
2008-02-06 10:53:00,3.57969,3.58866,3.578,3.58736,5640000.0
2008-02-06 10:54:00,3.58585,3.58912,3.57936,3.58908,4890000.0
2008-02-06 10:55:00,3.58821,3.58963,3.58462,3.58963,7140000.0
2008-02-06 10:56:00,3.5893,3.5893,3.57873,3.5834,7880000.0
2008-02-06 10:57:00,3.58507,3.59006,3.58176,3.59006,5640000.0
2008-02-06 10:58:00,3.58864,3.58965,3.58325,3.58944,4880000.0
2008-02-06 10:59:00,3.58881,3.58881,3.57827,3.58855,5640000.0
2008-02-06 11:00:00,3.58636,3.59347,3.58014,3.58014,13890000.0
2008-02-06 11:01:00,3.58781,3.58907,3.58407,3.58907,4890000.0
2008-02-06 11:02:00,3.58034,3.5894,3.57802,3.57802,7130000.0
2008-02-06 11:03:00,3.58559,3.59347,3.57932,3.58747,6020000.0
2008-02-06 11:04:00,3.58426,3.59061,3.57851,3.5857,4880000.0
2008-02-06 11:05:00,3.58373,3.58685,3.57811,3.58685,6760000.0
2008-02-06 11:06:00,3.58707,3.58925,3.57787,3.58925,6760000.0
2008-02-06 11:07:00,3.57912,3.58999,3.57912,3.5842,5640000.0
2008-02-06 11:08:00,3.58904,3.58923,3.5774,3.5862,6380000.0
2008-02-06 11:09:00,3.58803,3.58855,3.5755,3.58231,4890000.0
2008-02-06 11:10:00,3.58234,3.58797,3.57817,3.58494,6750000.0
2008-02-06 11:11:00,3.5879,3.5879,3.57404,3.58494,7510000.0
2008-02-06 11:12:00,3.58622,3.58622,3.57506,3.58546,7880000.0
2008-02-06 11:13:00,3.58075,3.58567,3.57805,3.5852,5260000.0
2008-02-06 11:14:00,3.58429,3.59275,3.57838,3.58754,9790000.0
2008-02-06 11:15:00,3.58256,3.58735,3.58002,3.58653,4890000.0
2008-02-06 11:16:00,3.57952,3.58813,3.57728,3.58477,5260000.0
2008-02-06 11:17:00,3.58664,3.58837,3.58028,3.58125,4510000.0
2008-02-06 11:18:00,3.58489,3.58489,3.57651,3.58461,4880000.0
2008-02-06 11:19:00,3.57946,3.5879,3.57946,3.5879,4510000.0
2008-02-06 11:20:00,3.57855,3.58836,3.57855,3.58824,4140000.0
2008-02-06 11:21:00,3.58196,3.58785,3.5804,3.58229,4880000.0
2008-02-06 11:22:00,3.58746,3.58848,3.58414,3.58848,6400000.0
2008-02-06 11:23:00,3.58857,3.58966,3.58267,3.58685,4880000.0
2008-02-06 11:24:00,3.57858,3.58754,3.57858,3.58367,6380000.0
2008-02-06 11:25:00,3.58441,3.59272,3.58357,3.58935,5270000.0
2008-02-06 11:26:00,3.58295,3.5868,3.58191,3.58663,4880000.0
2008-02-06 11:27:00,3.58488,3.58821,3.58125,3.58434,7130000.0
2008-02-06 11:28:00,3.58352,3.5924,3.58004,3.58914,7130000.0
2008-02-06 11:29:00,3.58212,3.58924,3.58212,3.5855,10150000.0
2008-02-06 11:30:00,3.58866,3.5895,3.57978,3.5841,6750000.0
2008-02-06 11:31:00,3.57872,3.58872,3.57872,3.58872,4880000.0
2008-02-06 11:32:00,3.58862,3.58973,3.57642,3.58322,8260000.0
2008-02-06 11:33:00,3.58922,3.58922,3.57892,3.58706,5270000.0
2008-02-06 11:34:00,3.58691,3.58847,3.58107,3.58491,4510000.0
2008-02-06 11:35:00,3.58614,3.58753,3.58158,3.58704,7130000.0
2008-02-06 11:36:00,3.58665,3.58665,3.57502,3.58657,9010000.0
2008-02-06 11:37:00,3.58835,3.58835,3.58121,3.58775,6760000.0
2008-02-06 11:38:00,3.58551,3.5868,3.57566,3.5868,4520000.0
2008-02-06 11:39:00,3.5816,3.58723,3.57949,3.58723,4510000.0
2008-02-06 11:40:00,3.58153,3.58617,3.57658,3.57658,3770000.0
2008-02-06 11:41:00,3.58812,3.58812,3.58218,3.58764,6380000.0
2008-02-06 11:42:00,3.58754,3.58854,3.58222,3.58222,4140000.0
2008-02-06 11:43:00,3.5835,3.58709,3.57883,3.58496,7520000.0
2008-02-06 11:44:00,3.5851,3.58984,3.58239,3.58239,4900000.0
2008-02-06 11:45:00,3.58304,3.58811,3.58304,3.58811,4880000.0
2008-02-06 11:46:00,3.58279,3.58744,3.57762,3.58744,8260000.0
2008-02-06 11:47:00,3.58137,3.5886,3.58117,3.5886,4520000.0
2008-02-06 11:48:00,3.58866,3.58866,3.5775,3.58273,6390000.0
2008-02-06 11:49:00,3.58649,3.58785,3.57893,3.58785,5250000.0
2008-02-06 11:50:00,3.5872,3.5872,3.5765,3.58634,5270000.0
2008-02-06 11:51:00,3.58202,3.58712,3.58086,3.58349,5640000.0
2008-02-06 11:52:00,3.58722,3.58847,3.57984,3.58694,4880000.0
2008-02-06 11:53:00,3.58263,3.58738,3.57693,3.57693,7150000.0
2008-02-06 11:54:00,3.58557,3.58733,3.58002,3.58193,6020000.0
2008-02-06 11:55:00,3.58212,3.58566,3.57769,3.58302,5260000.0
2008-02-06 11:56:00,3.58203,3.58527,3.58133,3.58352,3400000.0
2008-02-06 11:57:00,3.57786,3.58585,3.57786,3.58446,5640000.0
2008-02-06 11:58:00,3.58412,3.58735,3.57548,3.58159,6760000.0
2008-02-06 11:59:00,3.58544,3.58993,3.58219,3.58853,7890000.0
2008-02-06 12:00:00,3.58435,3.58788,3.58267,3.58788,4880000.0
2008-02-06 12:01:00,3.5823,3.58665,3.57622,3.58377,7510000.0
2008-02-06 12:02:00,3.58706,3.58816,3.57741,3.58816,6400000.0
2008-02-06 12:03:00,3.58336,3.5891,3.58336,3.58751,4510000.0
2008-02-06 12:04:00,3.58792,3.58862,3.58219,3.5845,6380000.0
2008-02-06 12:05:00,3.58739,3.58739,3.57948,3.57948,4890000.0
2008-02-06 12:06:00,3.58277,3.58644,3.57736,3.57839,5250000.0
2008-02-06 12:07:00,3.57777,3.58899,3.57701,3.58037,5630000.0
2008-02-06 12:08:00,3.58196,3.5853,3.57516,3.5853,4880000.0
2008-02-06 12:09:00,3.58137,3.58459,3.57318,3.58398,4880000.0
2008-02-06 12:10:00,3.57859,3.58349,3.57852,3.58008,4140000.0
2008-02-06 12:11:00,3.58719,3.58852,3.57645,3.57645,4140000.0
2008-02-06 12:12:00,3.58156,3.5851,3.58013,3.58034,6760000.0
2008-02-06 12:13:00,3.58349,3.58409,3.57902,3.57982,5250000.0
2008-02-06 12:14:00,3.58641,3.58641,3.57341,3.58361,6390000.0
2008-02-06 12:15:00,3.58449,3.58449,3.57777,3.5843,10510000.0
2008-02-06 12:16:00,3.57595,3.58203,3.57595,3.57883,4510000.0
2008-02-06 12:17:00,3.5825,3.58352,3.57722,3.57732,4510000.0
2008-02-06 12:18:00,3.58135,3.58376,3.57767,3.58336,5270000.0
2008-02-06 12:19:00,3.58342,3.58385,3.57509,3.57865,4140000.0
2008-02-06 12:20:00,3.58259,3.58259,3.57598,3.57955,4520000.0
2008-02-06 12:21:00,3.58372,3.58466,3.57663,3.57663,6390000.0
2008-02-06 12:22:00,3.57589,3.5818,3.57589,3.58162,5260000.0
2008-02-06 12:23:00,3.57667,3.58223,3.57239,3.57616,5260000.0
2008-02-06 12:24:00,3.57263,3.58321,3.57263,3.58321,7890000.0
2008-02-06 12:25:00,3.57418,3.58234,3.57159,3.57825,9400000.0
2008-02-06 12:26:00,3.57793,3.58145,3.57167,3.57287,8640000.0
2008-02-06 12:27:00,3.5822,3.58273,3.57459,3.58273,5630000.0
2008-02-06 12:28:00,3.58354,3.58361,3.57618,3.58324,4520000.0
2008-02-06 12:29:00,3.58095,3.58224,3.57543,3.58224,4520000.0
2008-02-06 12:30:00,3.58266,3.58292,3.57087,3.58292,18030000.0
2008-02-06 12:31:00,3.57789,3.58299,3.57789,3.58299,5640000.0
2008-02-06 12:32:00,3.57096,3.58132,3.57096,3.57633,7510000.0
2008-02-06 12:33:00,3.58015,3.58261,3.57039,3.58261,5260000.0
2008-02-06 12:34:00,3.57822,3.58377,3.57589,3.58048,4510000.0
2008-02-06 12:35:00,3.57786,3.58244,3.5778,3.5814,5630000.0
2008-02-06 12:36:00,3.58244,3.58247,3.57174,3.57973,5260000.0
2008-02-06 12:37:00,3.58336,3.58411,3.57361,3.5832,6770000.0
2008-02-06 12:38:00,3.58031,3.58374,3.57948,3.58374,5260000.0
2008-02-06 12:39:00,3.57246,3.58459,3.57228,3.582,6770000.0
2008-02-06 12:40:00,3.57506,3.5848,3.57506,3.58191,5260000.0
2008-02-06 12:41:00,3.57933,3.5855,3.5716,3.58421,7130000.0
2008-02-06 12:42:00,3.58,3.58638,3.57564,3.58564,8280000.0
2008-02-06 12:43:00,3.58413,3.5858,3.57768,3.57768,6010000.0
2008-02-06 12:44:00,3.58017,3.58671,3.57617,3.58571,4510000.0
2008-02-06 12:45:00,3.58375,3.58375,3.57466,3.57903,6010000.0
2008-02-06 12:46:00,3.58435,3.58516,3.5731,3.58361,5630000.0
2008-02-06 12:47:00,3.58629,3.58629,3.57824,3.57992,4140000.0
2008-02-06 12:48:00,3.57481,3.58369,3.57481,3.57716,5260000.0
2008-02-06 12:49:00,3.57797,3.58107,3.57027,3.57324,5250000.0
2008-02-06 12:50:00,3.58484,3.58484,3.57444,3.57684,3770000.0
2008-02-06 12:51:00,3.58451,3.58451,3.57915,3.58276,5260000.0
2008-02-06 12:52:00,3.58425,3.5847,3.57961,3.58213,5260000.0
2008-02-06 12:53:00,3.5842,3.5842,3.57494,3.58397,5640000.0
2008-02-06 12:54:00,3.58133,3.58337,3.57239,3.58237,4890000.0
2008-02-06 12:55:00,3.57955,3.58228,3.5783,3.5814,4880000.0
2008-02-06 12:56:00,3.57865,3.58402,3.57865,3.58025,6010000.0
2008-02-06 12:57:00,3.5746,3.58393,3.57313,3.58211,9770000.0
2008-02-06 12:58:00,3.57878,3.58165,3.57358,3.57358,7510000.0
2008-02-06 12:59:00,3.57946,3.58087,3.56914,3.58087,4150000.0
2008-02-06 13:00:00,3.58234,3.58262,3.57476,3.58117,7890000.0
2008-02-06 13:01:00,3.57972,3.58418,3.57409,3.58322,7520000.0
2008-02-06 13:02:00,3.57599,3.58201,3.57246,3.58012,4890000.0
2008-02-06 13:03:00,3.57856,3.58383,3.57222,3.58383,7150000.0
2008-02-06 13:04:00,3.58162,3.58162,3.57188,3.57716,5640000.0
2008-02-06 13:05:00,3.57699,3.58369,3.57414,3.5803,5630000.0
2008-02-06 13:06:00,3.57774,3.57949,3.5715,3.57949,6010000.0
2008-02-06 13:07:00,3.57672,3.57934,3.57162,3.57162,3400000.0
2008-02-06 13:08:00,3.57849,3.57908,3.57114,3.57866,5630000.0
2008-02-06 13:09:00,3.57444,3.5802,3.56817,3.5792,12780000.0
2008-02-06 13:10:00,3.5745,3.58,3.5745,3.57907,3770000.0
2008-02-06 13:11:00,3.5793,3.58102,3.56953,3.58102,4880000.0
2008-02-06 13:12:00,3.5782,3.5782,3.56784,3.57481,7880000.0
2008-02-06 13:13:00,3.57694,3.57882,3.56659,3.57743,5650000.0
2008-02-06 13:14:00,3.5769,3.58122,3.5712,3.57971,7530000.0
2008-02-06 13:15:00,3.57646,3.5821,3.57531,3.57588,6400000.0
2008-02-06 13:16:00,3.57725,3.58233,3.57192,3.57889,5630000.0
2008-02-06 13:17:00,3.57884,3.58283,3.57347,3.58192,6770000.0
2008-02-06 13:18:00,3.58185,3.58314,3.57241,3.58249,6390000.0
2008-02-06 13:19:00,3.5712,3.5827,3.5712,3.58083,7510000.0
2008-02-06 13:20:00,3.57693,3.5781,3.57004,3.57556,4890000.0
2008-02-06 13:21:00,3.57626,3.58121,3.57079,3.58048,6770000.0
2008-02-06 13:22:00,3.5806,3.5806,3.57184,3.57692,4900000.0
2008-02-06 13:23:00,3.57687,3.58203,3.57356,3.5792,6020000.0
2008-02-06 13:24:00,3.57152,3.57852,3.56912,3.57852,4880000.0
2008-02-06 13:25:00,3.58107,3.58191,3.57134,3.58189,6390000.0
2008-02-06 13:26:00,3.58087,3.58087,3.57342,3.57949,5630000.0
2008-02-06 13:27:00,3.58077,3.58196,3.57381,3.57451,6010000.0
2008-02-06 13:28:00,3.57725,3.58322,3.57478,3.58322,8250000.0
2008-02-06 13:29:00,3.58212,3.58339,3.57783,3.58339,5630000.0
2008-02-06 13:30:00,3.57812,3.58342,3.57795,3.57795,7510000.0
2008-02-06 13:31:00,3.57899,3.58348,3.57853,3.5828,5250000.0
2008-02-06 13:32:00,3.57982,3.58259,3.57637,3.58259,5260000.0
2008-02-06 13:33:00,3.57736,3.58438,3.57136,3.57863,10900000.0
2008-02-06 13:34:00,3.58084,3.58085,3.57146,3.57329,7510000.0
2008-02-06 13:35:00,3.58047,3.58277,3.57315,3.58121,5260000.0
2008-02-06 13:36:00,3.57828,3.58448,3.57182,3.58448,6760000.0
2008-02-06 13:37:00,3.58358,3.58436,3.57461,3.58138,6760000.0
2008-02-06 13:38:00,3.58424,3.58424,3.57943,3.57943,5630000.0
2008-02-06 13:39:00,3.58092,3.58245,3.57566,3.57621,4140000.0
2008-02-06 13:40:00,3.57241,3.58341,3.57234,3.58262,6390000.0
2008-02-06 13:41:00,3.58037,3.58306,3.57372,3.57372,6380000.0
2008-02-06 13:42:00,3.579,3.58267,3.57168,3.58267,7130000.0
2008-02-06 13:43:00,3.57847,3.58291,3.57068,3.58218,6380000.0
2008-02-06 13:44:00,3.58439,3.58623,3.57493,3.57927,10130000.0
2008-02-06 13:45:00,3.58233,3.58318,3.57479,3.57844,7140000.0
2008-02-06 13:46:00,3.57437,3.58269,3.56983,3.58269,9390000.0
2008-02-06 13:47:00,3.58211,3.58211,3.57473,3.57831,5260000.0
2008-02-06 13:48:00,3.57778,3.58429,3.56988,3.58239,6010000.0
2008-02-06 13:49:00,3.57887,3.58515,3.57887,3.58421,5260000.0
2008-02-06 13:50:00,3.57707,3.58289,3.57383,3.58182,7880000.0
2008-02-06 13:51:00,3.58406,3.58406,3.57475,3.57888,4510000.0
2008-02-06 13:52:00,3.57599,3.58324,3.57551,3.57613,6760000.0
2008-02-06 13:53:00,3.57535,3.58522,3.57336,3.57843,8660000.0
2008-02-06 13:54:00,3.58164,3.58164,3.56751,3.57275,15020000.0
2008-02-06 13:55:00,3.58311,3.58333,3.57772,3.58333,6770000.0
2008-02-06 13:56:00,3.58214,3.5833,3.57669,3.5833,5260000.0
2008-02-06 13:57:00,3.57684,3.58051,3.57074,3.57598,6380000.0
2008-02-06 13:58:00,3.57607,3.58203,3.57223,3.58047,6000000.0
2008-02-06 13:59:00,3.5772,3.58282,3.5772,3.57949,7140000.0
2008-02-06 14:00:00,3.5818,3.58637,3.57627,3.57918,11650000.0
2008-02-06 14:01:00,3.5767,3.58298,3.57191,3.58298,4510000.0
2008-02-06 14:02:00,3.5745,3.58185,3.57028,3.57866,6390000.0
2008-02-06 14:03:00,3.58311,3.5842,3.57453,3.58295,11650000.0
2008-02-06 14:04:00,3.58229,3.58278,3.57441,3.57493,4140000.0
2008-02-06 14:05:00,3.57827,3.58217,3.5709,3.5821,5630000.0
2008-02-06 14:06:00,3.58135,3.58206,3.57356,3.576,9770000.0
2008-02-06 14:07:00,3.5815,3.58153,3.56933,3.58153,6390000.0
2008-02-06 14:08:00,3.57319,3.58255,3.57216,3.58255,6000000.0
2008-02-06 14:09:00,3.5779,3.58006,3.5734,3.57813,5260000.0
2008-02-06 14:10:00,3.58182,3.58182,3.56891,3.57566,6390000.0
2008-02-06 14:11:00,3.58432,3.58432,3.57379,3.57792,7510000.0
2008-02-06 14:12:00,3.57875,3.58321,3.57222,3.58296,6770000.0
2008-02-06 14:13:00,3.57912,3.58479,3.57421,3.58468,7130000.0
2008-02-06 14:14:00,3.58392,3.58392,3.56995,3.57732,4880000.0
2008-02-06 14:15:00,3.58247,3.58423,3.57768,3.57768,8650000.0
2008-02-06 14:16:00,3.58397,3.58397,3.57072,3.58232,6390000.0
2008-02-06 14:17:00,3.58427,3.58427,3.57275,3.58034,5270000.0
2008-02-06 14:18:00,3.57775,3.58291,3.57306,3.58101,4530000.0
2008-02-06 14:19:00,3.58265,3.58282,3.5755,3.5755,5260000.0
2008-02-06 14:20:00,3.57042,3.57952,3.57012,3.57012,4140000.0
2008-02-06 14:21:00,3.57881,3.58331,3.57586,3.58331,6380000.0
2008-02-06 14:22:00,3.57593,3.58155,3.5719,3.57886,6770000.0
2008-02-06 14:23:00,3.57407,3.58231,3.57407,3.57868,6400000.0
2008-02-06 14:24:00,3.57447,3.58182,3.57036,3.5808,8650000.0
2008-02-06 14:25:00,3.57854,3.58232,3.57015,3.5738,10150000.0
2008-02-06 14:26:00,3.57804,3.58345,3.57696,3.57759,4890000.0
2008-02-06 14:27:00,3.58435,3.58435,3.57454,3.58276,5640000.0
2008-02-06 14:28:00,3.57915,3.58405,3.57858,3.58069,8250000.0
2008-02-06 14:29:00,3.58169,3.58441,3.57489,3.58441,3770000.0
2008-02-06 14:30:00,3.5842,3.58459,3.57554,3.58425,7890000.0
2008-02-06 14:31:00,3.58173,3.58341,3.57716,3.58341,6760000.0
2008-02-06 14:32:00,3.57742,3.59027,3.57663,3.58506,8260000.0
2008-02-06 14:33:00,3.58238,3.5838,3.57707,3.58274,7140000.0
2008-02-06 14:34:00,3.57802,3.58281,3.57737,3.58281,4880000.0
2008-02-06 14:35:00,3.58181,3.58304,3.5715,3.58304,5630000.0
2008-02-06 14:36:00,3.58305,3.58305,3.57226,3.5813,6760000.0
2008-02-06 14:37:00,3.57993,3.58237,3.57835,3.57835,3770000.0
2008-02-06 14:38:00,3.58335,3.58433,3.57715,3.58433,6390000.0
2008-02-06 14:39:00,3.57962,3.58521,3.5772,3.58364,4890000.0
2008-02-06 14:40:00,3.5788,3.5836,3.57724,3.5836,5250000.0
2008-02-06 14:41:00,3.58088,3.58217,3.57219,3.58165,4510000.0
2008-02-06 14:42:00,3.58339,3.58366,3.57088,3.5768,7890000.0
2008-02-06 14:43:00,3.58297,3.58308,3.57565,3.58266,6400000.0
2008-02-06 14:44:00,3.5827,3.58325,3.57281,3.58104,7900000.0
2008-02-06 14:45:00,3.58283,3.58384,3.57001,3.58335,7510000.0
2008-02-06 14:46:00,3.57723,3.58311,3.57301,3.57871,6010000.0
2008-02-06 14:47:00,3.57695,3.58322,3.57283,3.58164,6400000.0
2008-02-06 14:48:00,3.58155,3.58241,3.57392,3.58117,4890000.0
2008-02-06 14:49:00,3.58416,3.58416,3.57555,3.58244,7130000.0
2008-02-06 14:50:00,3.57938,3.5857,3.57938,3.58497,9020000.0
2008-02-06 14:51:00,3.57877,3.58326,3.57762,3.57762,5260000.0
2008-02-06 14:52:00,3.58356,3.58356,3.57387,3.57403,5630000.0
2008-02-06 14:53:00,3.58042,3.58447,3.57625,3.57625,5650000.0
2008-02-06 14:54:00,3.58046,3.58606,3.57839,3.58122,5270000.0
2008-02-06 14:55:00,3.58374,3.58374,3.57487,3.58179,7510000.0
2008-02-06 14:56:00,3.57547,3.58366,3.57527,3.57527,5640000.0
2008-02-06 14:57:00,3.57957,3.5871,3.57699,3.58637,6390000.0
2008-02-06 14:58:00,3.57516,3.5834,3.57172,3.57172,5260000.0
2008-02-06 14:59:00,3.58267,3.58465,3.57335,3.57536,11650000.0
2008-02-06 15:00:00,3.58432,3.58542,3.57759,3.57819,9780000.0
2008-02-06 15:01:00,3.58585,3.58703,3.5792,3.58597,8640000.0
2008-02-06 15:02:00,3.58102,3.58623,3.57761,3.58499,7510000.0
2008-02-06 15:03:00,3.58627,3.58627,3.57642,3.57898,6750000.0
2008-02-06 15:04:00,3.58516,3.58517,3.57341,3.5833,9020000.0
2008-02-06 15:05:00,3.57952,3.5846,3.57475,3.5846,4890000.0
2008-02-06 15:06:00,3.5823,3.58835,3.57721,3.58712,7520000.0
2008-02-06 15:07:00,3.57482,3.58756,3.57482,3.58756,4890000.0
2008-02-06 15:08:00,3.58688,3.58869,3.5831,3.58369,5260000.0
2008-02-06 15:09:00,3.58899,3.58916,3.57988,3.57988,7130000.0
2008-02-06 15:10:00,3.58974,3.59007,3.58013,3.59007,7140000.0
2008-02-06 15:11:00,3.57976,3.58986,3.57976,3.58737,5260000.0
2008-02-06 15:12:00,3.58621,3.59196,3.58621,3.59187,4890000.0
2008-02-06 15:13:00,3.59242,3.59242,3.58297,3.58566,5250000.0
2008-02-06 15:14:00,3.59284,3.5931,3.58279,3.59157,14640000.0
2008-02-06 15:15:00,3.58951,3.5918,3.58547,3.58547,4510000.0
2008-02-06 15:16:00,3.58751,3.59234,3.58312,3.59195,5260000.0
2008-02-06 15:17:00,3.59146,3.59146,3.57913,3.59032,9390000.0
2008-02-06 15:18:00,3.58856,3.58856,3.57683,3.58739,6020000.0
2008-02-06 15:19:00,3.58426,3.58939,3.58083,3.58083,3770000.0
2008-02-06 15:20:00,3.58889,3.58889,3.578,3.58417,4890000.0
2008-02-06 15:21:00,3.58419,3.5881,3.57566,3.58448,9010000.0
2008-02-06 15:22:00,3.58571,3.59023,3.58474,3.59023,3770000.0
2008-02-06 15:23:00,3.58688,3.59022,3.58015,3.59022,7510000.0
2008-02-06 15:24:00,3.58418,3.5878,3.5779,3.58684,7140000.0
2008-02-06 15:25:00,3.58853,3.58853,3.58157,3.58243,4510000.0
2008-02-06 15:26:00,3.58898,3.58972,3.57978,3.5858,7130000.0
2008-02-06 15:27:00,3.58378,3.58847,3.57614,3.58458,9770000.0
2008-02-06 15:28:00,3.58486,3.58706,3.58193,3.58579,3770000.0
2008-02-06 15:29:00,3.58565,3.58969,3.58113,3.58169,5260000.0
2008-02-06 15:30:00,3.59143,3.59143,3.5843,3.58434,8640000.0
2008-02-06 15:31:00,3.58802,3.59279,3.5832,3.58372,6770000.0
2008-02-06 15:32:00,3.58709,3.58916,3.57891,3.58916,3400000.0
2008-02-06 15:33:00,3.59051,3.59051,3.58339,3.58924,5250000.0
2008-02-06 15:34:00,3.58745,3.58964,3.58219,3.58742,7140000.0
2008-02-06 15:35:00,3.58456,3.58909,3.58173,3.58204,6400000.0
2008-02-06 15:36:00,3.58873,3.58924,3.57793,3.58448,7130000.0
2008-02-06 15:37:00,3.5872,3.58842,3.57767,3.57767,5630000.0
2008-02-06 15:38:00,3.58181,3.58727,3.57898,3.58617,6760000.0
2008-02-06 15:39:00,3.58663,3.58663,3.58025,3.58564,5640000.0
2008-02-06 15:40:00,3.58594,3.58863,3.57915,3.58773,7510000.0
2008-02-06 15:41:00,3.58332,3.58909,3.57529,3.58673,9010000.0
2008-02-06 15:42:00,3.58006,3.58687,3.57935,3.57935,5260000.0
2008-02-06 15:43:00,3.57526,3.58373,3.57526,3.58373,4140000.0
2008-02-06 15:44:00,3.58339,3.58661,3.57661,3.5862,6770000.0
2008-02-06 15:45:00,3.58221,3.58501,3.57475,3.58501,4140000.0
2008-02-06 15:46:00,3.58766,3.58766,3.57669,3.58587,5630000.0
2008-02-06 15:47:00,3.57715,3.58577,3.57715,3.58291,6760000.0
2008-02-06 15:48:00,3.58253,3.58612,3.57963,3.57963,7500000.0
2008-02-06 15:49:00,3.57853,3.58582,3.57474,3.57991,4510000.0
2008-02-06 15:50:00,3.58632,3.5872,3.57972,3.5872,4140000.0
2008-02-06 15:51:00,3.5845,3.58623,3.58014,3.58283,7510000.0
2008-02-06 15:52:00,3.58297,3.58751,3.58126,3.58751,5270000.0
2008-02-06 15:53:00,3.58323,3.5879,3.57824,3.57824,7880000.0
2008-02-06 15:54:00,3.58267,3.58675,3.57936,3.58346,7510000.0
2008-02-06 15:55:00,3.58588,3.58627,3.57874,3.58603,4510000.0
2008-02-06 15:56:00,3.58685,3.58819,3.58364,3.58813,4890000.0
2008-02-06 15:57:00,3.58395,3.58751,3.58219,3.58751,5260000.0
2008-02-06 15:58:00,3.58596,3.58836,3.58437,3.58704,6770000.0
2008-02-06 15:59:00,3.58555,3.58981,3.58272,3.58908,9780000.0
2008-02-06 16:00:00,3.58942,3.58942,3.58065,3.58801,5630000.0
2008-02-06 16:01:00,3.58533,3.58822,3.57237,3.58374,9760000.0
2008-02-06 16:02:00,3.58566,3.59058,3.58304,3.58924,5630000.0
2008-02-06 16:03:00,3.5853,3.58864,3.58522,3.58601,5260000.0
2008-02-06 16:04:00,3.58569,3.59021,3.5779,3.59021,6770000.0
2008-02-06 16:05:00,3.58429,3.59342,3.58346,3.59301,6760000.0
2008-02-06 16:06:00,3.59092,3.59092,3.57958,3.58262,9770000.0
2008-02-06 16:07:00,3.59128,3.59186,3.58454,3.59184,4510000.0
2008-02-06 16:08:00,3.58674,3.59057,3.58088,3.59057,6760000.0
2008-02-06 16:09:00,3.58786,3.59086,3.58544,3.58567,7140000.0
2008-02-06 16:10:00,3.59129,3.59265,3.57928,3.59265,9790000.0
2008-02-06 16:11:00,3.59194,3.59244,3.58495,3.59098,7140000.0
2008-02-06 16:12:00,3.58586,3.59052,3.5812,3.58976,7900000.0
2008-02-06 16:13:00,3.58644,3.59135,3.58167,3.59135,5270000.0
2008-02-06 16:14:00,3.59156,3.59172,3.58149,3.59081,4510000.0
2008-02-06 16:15:00,3.58953,3.58985,3.58285,3.58985,4880000.0
2008-02-06 16:16:00,3.59057,3.59072,3.58116,3.58777,6390000.0
2008-02-06 16:17:00,3.58563,3.5891,3.58214,3.58779,4510000.0
2008-02-06 16:18:00,3.5903,3.59126,3.58111,3.58332,9400000.0
2008-02-06 16:19:00,3.58961,3.58961,3.58486,3.58838,5260000.0
2008-02-06 16:20:00,3.58279,3.58779,3.57598,3.58779,6760000.0
2008-02-06 16:21:00,3.58998,3.5901,3.58327,3.586,5640000.0
2008-02-06 16:22:00,3.58846,3.58972,3.5796,3.58972,5630000.0
2008-02-06 16:23:00,3.59044,3.5917,3.58934,3.5917,6020000.0
2008-02-06 16:24:00,3.58785,3.59239,3.58506,3.5921,6400000.0
2008-02-06 16:25:00,3.59195,3.59318,3.58742,3.59318,4140000.0
2008-02-06 16:26:00,3.59312,3.59312,3.58128,3.58892,5630000.0
2008-02-06 16:27:00,3.5871,3.59316,3.58179,3.58814,12760000.0
2008-02-06 16:28:00,3.5927,3.59376,3.58821,3.59082,8260000.0
2008-02-06 16:29:00,3.59159,3.59159,3.58312,3.58553,5260000.0
2008-02-06 16:30:00,3.59242,3.59242,3.58636,3.58856,7130000.0
2008-02-06 16:31:00,3.58757,3.59182,3.58419,3.58578,10900000.0
2008-02-06 16:32:00,3.59169,3.59375,3.58687,3.59081,6000000.0
2008-02-06 16:33:00,3.58809,3.59214,3.58516,3.59214,6380000.0
2008-02-06 16:34:00,3.59112,3.59532,3.58393,3.59532,4890000.0
2008-02-06 16:35:00,3.59362,3.59441,3.58249,3.58419,13510000.0
2008-02-06 16:36:00,3.59305,3.59305,3.58265,3.58265,6400000.0
2008-02-06 16:37:00,3.58854,3.5927,3.58747,3.58747,4530000.0
2008-02-06 16:38:00,3.58711,3.59141,3.58136,3.59089,10890000.0
2008-02-06 16:39:00,3.58829,3.5924,3.58338,3.5924,6760000.0
2008-02-06 16:40:00,3.58289,3.59219,3.57992,3.58633,6020000.0
2008-02-06 16:41:00,3.58642,3.59075,3.58149,3.58717,6760000.0
2008-02-06 16:42:00,3.58773,3.59333,3.58291,3.59333,5270000.0
2008-02-06 16:43:00,3.58844,3.59449,3.58832,3.59386,4140000.0
2008-02-06 16:44:00,3.58997,3.59461,3.58345,3.59388,5260000.0
2008-02-06 16:45:00,3.5917,3.5941,3.58529,3.59111,6390000.0
2008-02-06 16:46:00,3.58456,3.59327,3.58456,3.59263,7140000.0
2008-02-06 16:47:00,3.59034,3.5951,3.58664,3.58958,6390000.0
2008-02-06 16:48:00,3.58409,3.59469,3.58409,3.58895,3770000.0
2008-02-06 16:49:00,3.58935,3.59516,3.58425,3.59264,8270000.0
2008-02-06 16:50:00,3.59523,3.59523,3.58944,3.59336,4510000.0
2008-02-06 16:51:00,3.59365,3.5981,3.58707,3.59471,6390000.0
2008-02-06 16:52:00,3.5848,3.59381,3.58428,3.58908,6770000.0
2008-02-06 16:53:00,3.59535,3.59662,3.59111,3.59111,4890000.0
2008-02-06 16:54:00,3.58627,3.59539,3.58627,3.5928,6760000.0
2008-02-06 16:55:00,3.59733,3.59733,3.58523,3.59545,5630000.0
2008-02-06 16:56:00,3.59134,3.59664,3.58684,3.587,5270000.0
2008-02-06 16:57:00,3.59362,3.59884,3.58808,3.58808,3770000.0
2008-02-06 16:58:00,3.59169,3.59788,3.59169,3.59696,6020000.0
2008-02-06 16:59:00,3.59977,3.60041,3.58992,3.59654,10880000.0
2008-02-06 17:00:00,3.59752,3.59752,3.58758,3.58758,6410000.0
2008-02-06 17:01:00,3.59612,3.59626,3.58522,3.59153,6030000.0
2008-02-06 17:02:00,3.59045,3.59851,3.59045,3.59569,5640000.0
2008-02-06 17:03:00,3.59062,3.59545,3.58709,3.59253,4510000.0
2008-02-06 17:04:00,3.59247,3.59547,3.58311,3.58668,5640000.0
2008-02-06 17:05:00,3.5923,3.59794,3.58873,3.59117,4520000.0
2008-02-06 17:06:00,3.59359,3.59389,3.58147,3.58147,7150000.0
2008-02-06 17:07:00,3.58995,3.59367,3.58736,3.59367,8270000.0
2008-02-06 17:08:00,3.58843,3.59433,3.58311,3.59433,6010000.0
2008-02-06 17:09:00,3.59307,3.59307,3.57795,3.59118,8640000.0
2008-02-06 17:10:00,3.59329,3.59417,3.58346,3.59358,5640000.0
2008-02-06 17:11:00,3.58947,3.59742,3.5867,3.59584,7500000.0
2008-02-06 17:12:00,3.59481,3.59498,3.58594,3.58954,6380000.0
2008-02-06 17:13:00,3.59391,3.59537,3.59044,3.59308,4520000.0
2008-02-06 17:14:00,3.58814,3.59378,3.58696,3.5885,12770000.0
2008-02-06 17:15:00,3.59668,3.59668,3.58666,3.59232,12010000.0
2008-02-06 17:16:00,3.58894,3.59572,3.58528,3.59398,7140000.0
2008-02-06 17:17:00,3.59476,3.59571,3.58889,3.58889,6750000.0
2008-02-06 17:18:00,3.59373,3.59461,3.5845,3.58533,4140000.0
2008-02-06 17:19:00,3.58557,3.5977,3.58557,3.59526,4890000.0
2008-02-06 17:20:00,3.5944,3.5944,3.58474,3.59254,4880000.0
2008-02-06 17:21:00,3.59385,3.59524,3.58438,3.59049,7130000.0
2008-02-06 17:22:00,3.58907,3.59434,3.58453,3.59434,12390000.0
2008-02-06 17:23:00,3.59459,3.59515,3.58843,3.59406,4890000.0
2008-02-06 17:24:00,3.58914,3.59531,3.58742,3.59115,10890000.0
2008-02-06 17:25:00,3.58624,3.5949,3.58312,3.58346,7510000.0
2008-02-06 17:26:00,3.59355,3.59432,3.58694,3.59432,6380000.0
2008-02-06 17:27:00,3.59205,3.5925,3.58614,3.58712,9010000.0
2008-02-06 17:28:00,3.58176,3.5934,3.58063,3.58888,7140000.0
2008-02-06 17:29:00,3.59388,3.59388,3.58309,3.59179,6770000.0
2008-02-06 17:30:00,3.59185,3.59287,3.58141,3.58314,5270000.0
2008-02-06 17:31:00,3.59093,3.59372,3.58309,3.59372,7510000.0
2008-02-06 17:32:00,3.58529,3.59312,3.58529,3.59107,7510000.0
2008-02-06 17:33:00,3.5891,3.59296,3.58286,3.59092,10910000.0
2008-02-06 17:34:00,3.59101,3.59101,3.58346,3.58674,4880000.0
2008-02-06 17:35:00,3.59047,3.59222,3.58335,3.58992,10500000.0
2008-02-06 17:36:00,3.58581,3.5906,3.5814,3.58405,4510000.0
2008-02-06 17:37:00,3.58563,3.58916,3.57942,3.58529,6020000.0
2008-02-06 17:38:00,3.58292,3.59114,3.57813,3.59027,14650000.0
2008-02-06 17:39:00,3.59022,3.59182,3.58251,3.58681,8280000.0
2008-02-06 17:40:00,3.58589,3.59016,3.57813,3.58697,10910000.0
2008-02-06 17:41:00,3.58847,3.5916,3.58206,3.58644,7130000.0
2008-02-06 17:42:00,3.58173,3.59041,3.57948,3.586,12020000.0
2008-02-06 17:43:00,3.58622,3.59037,3.58104,3.58622,14270000.0
2008-02-06 17:44:00,3.5907,3.5907,3.58367,3.58562,4880000.0
2008-02-06 17:45:00,3.58546,3.58952,3.57947,3.58952,8270000.0
2008-02-06 17:46:00,3.58471,3.5917,3.58384,3.59137,5260000.0
2008-02-06 17:47:00,3.58669,3.59154,3.586,3.58999,7520000.0
2008-02-06 17:48:00,3.59045,3.59067,3.58595,3.58595,4880000.0
2008-02-06 17:49:00,3.58986,3.59139,3.58571,3.58805,4880000.0
2008-02-06 17:50:00,3.58069,3.58849,3.5787,3.58431,7140000.0
2008-02-06 17:51:00,3.58179,3.59466,3.58133,3.58632,6400000.0
2008-02-06 17:52:00,3.58821,3.58881,3.58434,3.5886,7130000.0
2008-02-06 17:53:00,3.59,3.59123,3.5863,3.59022,4530000.0
2008-02-06 17:54:00,3.58703,3.59077,3.58106,3.59047,5270000.0
2008-02-06 17:55:00,3.58609,3.59094,3.58057,3.58967,7530000.0
2008-02-06 17:56:00,3.58792,3.59077,3.58116,3.58575,6400000.0
2008-02-06 17:57:00,3.58528,3.59079,3.57959,3.58551,9770000.0
2008-02-06 17:58:00,3.58868,3.59018,3.57955,3.58879,9760000.0
2008-02-06 17:59:00,3.58978,3.5913,3.58028,3.59044,10160000.0
2008-02-06 18:00:00,3.5902,3.59196,3.58094,3.5858,12420000.0
2008-02-06 18:01:00,3.5832,3.59013,3.5832,3.5863,4140000.0
2008-02-06 18:02:00,3.59003,3.59136,3.58046,3.58956,10150000.0
2008-02-06 18:03:00,3.58975,3.58975,3.57967,3.58076,4150000.0
2008-02-06 18:04:00,3.5843,3.58817,3.57883,3.58122,9770000.0
2008-02-06 18:05:00,3.58823,3.59039,3.57998,3.58882,11250000.0
2008-02-06 18:06:00,3.58393,3.58999,3.58013,3.58613,7880000.0
2008-02-06 18:07:00,3.58519,3.59098,3.58402,3.58419,5630000.0
2008-02-06 18:08:00,3.58621,3.58751,3.57692,3.58751,7510000.0
2008-02-06 18:09:00,3.58869,3.59093,3.58647,3.59093,5250000.0
2008-02-06 18:10:00,3.59082,3.5909,3.58324,3.59036,5260000.0
2008-02-06 18:11:00,3.59,3.59,3.58504,3.58628,4140000.0
2008-02-06 18:12:00,3.5898,3.5898,3.57862,3.58765,8670000.0
2008-02-06 18:13:00,3.5899,3.59269,3.58335,3.58751,4880000.0
2008-02-06 18:14:00,3.59253,3.59253,3.58239,3.59146,11630000.0
2008-02-06 18:15:00,3.58197,3.59021,3.58197,3.59021,8260000.0
2008-02-06 18:16:00,3.58361,3.59286,3.58361,3.59077,7910000.0
2008-02-06 18:17:00,3.59004,3.59222,3.58561,3.59103,5630000.0
2008-02-06 18:18:00,3.59043,3.59049,3.5777,3.58202,7140000.0
2008-02-06 18:19:00,3.58716,3.58997,3.57799,3.58652,7500000.0
2008-02-06 18:20:00,3.58666,3.59167,3.58666,3.58722,4880000.0
2008-02-06 18:21:00,3.58887,3.59174,3.57965,3.58818,12390000.0
2008-02-06 18:22:00,3.59269,3.59533,3.58349,3.59328,7130000.0
2008-02-06 18:23:00,3.59248,3.59248,3.58508,3.58645,3770000.0
2008-02-06 18:24:00,3.59176,3.59176,3.57968,3.59078,14300000.0
2008-02-06 18:25:00,3.58756,3.59227,3.58328,3.58646,7880000.0
2008-02-06 18:26:00,3.59238,3.59254,3.58187,3.58774,10140000.0
2008-02-06 18:27:00,3.58612,3.59422,3.58612,3.59422,4880000.0
2008-02-06 18:28:00,3.5909,3.5935,3.58859,3.59258,4880000.0
2008-02-06 18:29:00,3.59103,3.59377,3.58484,3.5929,8260000.0
2008-02-06 18:30:00,3.59358,3.59427,3.58666,3.59409,6760000.0
2008-02-06 18:31:00,3.58256,3.5938,3.58256,3.59269,5260000.0
2008-02-06 18:32:00,3.59489,3.59525,3.58441,3.58441,4520000.0
2008-02-06 18:33:00,3.58952,3.59364,3.58347,3.59228,6770000.0
2008-02-06 18:34:00,3.58358,3.59272,3.58358,3.59272,5260000.0
2008-02-06 18:35:00,3.58361,3.59213,3.58084,3.59213,9760000.0
2008-02-06 18:36:00,3.58637,3.5927,3.58209,3.5927,4890000.0
2008-02-06 18:37:00,3.58578,3.59236,3.58086,3.59236,10530000.0
2008-02-06 18:38:00,3.5925,3.5925,3.58451,3.58451,10150000.0
2008-02-06 18:39:00,3.59375,3.59375,3.58228,3.58953,7880000.0
2008-02-06 18:40:00,3.5879,3.59481,3.5866,3.58949,5630000.0
2008-02-06 18:41:00,3.59183,3.59294,3.58555,3.59294,4890000.0
2008-02-06 18:42:00,3.58728,3.59161,3.58002,3.5866,8270000.0
2008-02-06 18:43:00,3.59064,3.59064,3.58643,3.59025,5260000.0
2008-02-06 18:44:00,3.58924,3.59252,3.58223,3.59252,4510000.0
2008-02-06 18:45:00,3.58821,3.59367,3.58255,3.59359,7140000.0
2008-02-06 18:46:00,3.58467,3.5924,3.58217,3.5924,7140000.0
2008-02-06 18:47:00,3.59104,3.59333,3.58343,3.59318,5270000.0
2008-02-06 18:48:00,3.58822,3.59404,3.58822,3.59217,6020000.0
2008-02-06 18:49:00,3.58395,3.59191,3.58297,3.58297,5270000.0
2008-02-06 18:50:00,3.58932,3.59436,3.58454,3.58876,7150000.0
2008-02-06 18:51:00,3.58727,3.58727,3.58106,3.58691,5260000.0
2008-02-06 18:52:00,3.58779,3.59338,3.58361,3.59307,7510000.0
2008-02-06 18:53:00,3.5882,3.59143,3.5802,3.58325,9380000.0
2008-02-06 18:54:00,3.59015,3.5952,3.58797,3.59062,7170000.0
2008-02-06 18:55:00,3.58265,3.59261,3.58265,3.58948,6000000.0
2008-02-06 18:56:00,3.58643,3.59202,3.58386,3.59155,5260000.0
2008-02-06 18:57:00,3.59238,3.59238,3.58346,3.58701,4510000.0
2008-02-06 18:58:00,3.5917,3.59389,3.58248,3.59177,7140000.0
2008-02-06 18:59:00,3.58757,3.59192,3.58461,3.58789,5650000.0
2008-02-06 19:00:00,3.59359,3.59359,3.58137,3.59316,10510000.0
2008-02-06 19:01:00,3.59211,3.59345,3.58409,3.58936,5630000.0
2008-02-06 19:02:00,3.58926,3.5932,3.58733,3.5932,6390000.0
2008-02-06 19:03:00,3.59215,3.59283,3.58292,3.5925,4880000.0
2008-02-06 19:04:00,3.59223,3.59688,3.58944,3.59442,5650000.0
2008-02-06 19:05:00,3.58475,3.59418,3.5843,3.58932,4140000.0
2008-02-06 19:06:00,3.5897,3.59709,3.58703,3.59454,12020000.0
2008-02-06 19:07:00,3.58841,3.59359,3.58841,3.59051,4880000.0
2008-02-06 19:08:00,3.59229,3.59277,3.58451,3.58881,4890000.0
2008-02-06 19:09:00,3.58866,3.59559,3.58545,3.58965,10900000.0
2008-02-06 19:10:00,3.58403,3.59285,3.58403,3.58437,6750000.0
2008-02-06 19:11:00,3.58963,3.59289,3.58212,3.58746,7130000.0
2008-02-06 19:12:00,3.59283,3.59358,3.58225,3.59358,7910000.0
2008-02-06 19:13:00,3.59356,3.59356,3.58805,3.59148,4520000.0
2008-02-06 19:14:00,3.59456,3.59774,3.58615,3.5908,11640000.0
2008-02-06 19:15:00,3.59417,3.59417,3.58434,3.58858,6010000.0
2008-02-06 19:16:00,3.58622,3.59508,3.58437,3.5849,6400000.0
2008-02-06 19:17:00,3.59446,3.59456,3.58981,3.59295,7130000.0
2008-02-06 19:18:00,3.58859,3.59408,3.58598,3.59408,4140000.0
2008-02-06 19:19:00,3.58768,3.59303,3.58412,3.58755,6000000.0
2008-02-06 19:20:00,3.58979,3.59286,3.58327,3.58935,9780000.0
2008-02-06 19:21:00,3.58954,3.59638,3.58939,3.59258,6760000.0
2008-02-06 19:22:00,3.59392,3.59393,3.58358,3.5926,6400000.0
2008-02-06 19:23:00,3.58999,3.59598,3.58603,3.59515,7880000.0
2008-02-06 19:24:00,3.59618,3.59872,3.587,3.59728,6390000.0
2008-02-06 19:25:00,3.5901,3.59645,3.58926,3.58973,5640000.0
2008-02-06 19:27:00,3.59719,3.59733,3.5905,3.59319,4880000.0
2008-02-06 19:28:00,3.59238,3.59749,3.59174,3.59573,5260000.0
2008-02-06 19:29:00,3.59463,3.59673,3.58639,3.58639,7140000.0
2008-02-06 19:30:00,3.59081,3.5974,3.5871,3.5974,9030000.0
2008-02-06 19:31:00,3.58996,3.59986,3.58955,3.59431,5290000.0
2008-02-06 19:32:00,3.59297,3.59713,3.58872,3.59261,4520000.0
2008-02-06 19:33:00,3.58987,3.59309,3.58946,3.59116,4140000.0
2008-02-06 19:34:00,3.59681,3.59766,3.58844,3.59766,5260000.0
2008-02-06 19:35:00,3.59056,3.59536,3.58638,3.58638,4140000.0
2008-02-06 19:36:00,3.59261,3.5959,3.588,3.59562,4890000.0
2008-02-06 19:37:00,3.59462,3.59663,3.58611,3.58611,4510000.0
2008-02-06 19:38:00,3.59,3.59489,3.58514,3.59489,8650000.0
2008-02-06 19:39:00,3.59172,3.59742,3.58754,3.58754,4880000.0
2008-02-06 19:40:00,3.59095,3.59607,3.58906,3.59538,5270000.0
2008-02-06 19:41:00,3.59379,3.59754,3.58438,3.59009,6020000.0
2008-02-06 19:42:00,3.58744,3.59583,3.58744,3.58923,7880000.0
2008-02-06 19:43:00,3.59259,3.59259,3.58668,3.59093,4880000.0
2008-02-06 19:44:00,3.58726,3.59191,3.58499,3.59191,6770000.0
2008-02-06 19:45:00,3.58636,3.59997,3.58636,3.59281,15040000.0
2008-02-06 19:46:00,3.58399,3.59646,3.58399,3.59515,7530000.0
2008-02-06 19:47:00,3.59116,3.59116,3.58886,3.58886,2640000.0
2008-02-06 19:48:00,3.58717,3.59443,3.58443,3.59068,4890000.0
2008-02-06 19:49:00,3.58789,3.5922,3.58777,3.5922,4520000.0
2008-02-06 19:50:00,3.59079,3.59405,3.58851,3.59331,6010000.0
2008-02-06 19:51:00,3.59335,3.59738,3.59095,3.59204,4890000.0
2008-02-06 19:52:00,3.59244,3.59543,3.58724,3.58724,4520000.0
2008-02-06 19:53:00,3.59362,3.59454,3.58507,3.59406,6010000.0
2008-02-06 19:54:00,3.59368,3.59368,3.58555,3.58555,6760000.0
2008-02-06 19:55:00,3.58806,3.59448,3.58607,3.59448,7520000.0
2008-02-06 19:56:00,3.59429,3.59472,3.58819,3.5937,4150000.0
2008-02-06 19:57:00,3.59285,3.59302,3.58408,3.58684,4880000.0
2008-02-06 19:58:00,3.59335,3.59385,3.58306,3.58306,8670000.0
2008-02-06 19:59:00,3.59393,3.59393,3.58788,3.58888,4890000.0
2008-02-06 20:00:00,3.59256,3.59817,3.58651,3.59344,13170000.0
2008-02-06 20:01:00,3.59109,3.59364,3.58656,3.5923,4890000.0
2008-02-06 20:02:00,3.59793,3.59793,3.58854,3.59477,6020000.0
2008-02-06 20:03:00,3.59444,3.59483,3.5892,3.58921,6780000.0
2008-02-06 20:04:00,3.59468,3.59468,3.58846,3.59052,2640000.0
2008-02-06 20:05:00,3.59126,3.59796,3.59126,3.59633,5640000.0
2008-02-06 20:06:00,3.58781,3.59344,3.58693,3.58693,6020000.0
2008-02-06 20:07:00,3.5906,3.59319,3.58488,3.59109,7140000.0
2008-02-06 20:08:00,3.58315,3.59265,3.58315,3.59245,2640000.0
2008-02-06 20:09:00,3.59212,3.59252,3.58616,3.59248,4880000.0
2008-02-06 20:10:00,3.59172,3.59172,3.58536,3.59164,4890000.0
2008-02-06 20:11:00,3.59143,3.59284,3.5836,3.59284,7500000.0
2008-02-06 20:12:00,3.59341,3.59534,3.58571,3.59092,5660000.0
2008-02-06 20:13:00,3.59125,3.59336,3.58723,3.59336,4140000.0
2008-02-06 20:14:00,3.58796,3.59196,3.58158,3.59196,8660000.0
2008-02-06 20:15:00,3.58753,3.59717,3.58753,3.59717,5640000.0
2008-02-06 20:17:00,3.59486,3.59486,3.58377,3.5884,5270000.0
2008-02-06 20:18:00,3.58833,3.59469,3.58373,3.58902,8270000.0
2008-02-06 20:19:00,3.58347,3.59286,3.58347,3.58793,3400000.0
2008-02-06 20:20:00,3.59441,3.5957,3.58616,3.59406,5260000.0
2008-02-06 20:21:00,3.59301,3.59508,3.58412,3.58984,18780000.0
2008-02-06 20:22:00,3.59225,3.59316,3.58232,3.58232,8640000.0
2008-02-06 20:23:00,3.59336,3.59336,3.58521,3.58769,7880000.0
2008-02-06 20:24:00,3.59223,3.59291,3.58808,3.58808,4140000.0
2008-02-06 20:25:00,3.5879,3.59278,3.585,3.58724,5640000.0
2008-02-06 20:26:00,3.58163,3.59174,3.58163,3.59071,4510000.0
2008-02-06 20:27:00,3.58799,3.59263,3.58657,3.58866,4510000.0
2008-02-06 20:28:00,3.58401,3.58852,3.58401,3.58633,4510000.0
2008-02-06 20:29:00,3.59277,3.59541,3.58408,3.58954,7520000.0
2008-02-06 20:30:00,3.59198,3.59344,3.58578,3.59344,5640000.0
2008-02-06 20:31:00,3.58895,3.59231,3.58265,3.58265,4880000.0
2008-02-06 20:32:00,3.58297,3.59238,3.58297,3.5854,4140000.0
2008-02-06 20:33:00,3.59364,3.59513,3.58533,3.59241,5270000.0
2008-02-06 20:34:00,3.59034,3.59212,3.58253,3.58704,7520000.0
2008-02-06 20:35:00,3.58295,3.59137,3.58228,3.58305,5630000.0
2008-02-06 20:36:00,3.59238,3.59238,3.5871,3.59234,5650000.0
2008-02-06 20:37:00,3.59134,3.59263,3.58201,3.58992,7140000.0
2008-02-06 20:38:00,3.59121,3.59223,3.58319,3.59097,5260000.0
2008-02-06 20:39:00,3.58598,3.59099,3.58199,3.58677,7130000.0
2008-02-06 20:40:00,3.58698,3.59272,3.58264,3.59129,4880000.0
2008-02-06 20:41:00,3.59015,3.59132,3.58483,3.58686,3760000.0
2008-02-06 20:42:00,3.58648,3.59043,3.57939,3.59043,5260000.0
2008-02-06 20:43:00,3.58365,3.59526,3.58245,3.58245,5640000.0
2008-02-06 20:44:00,3.5854,3.59098,3.57976,3.59098,6010000.0
2008-02-06 20:45:00,3.59498,3.59498,3.58326,3.58326,4520000.0
2008-02-06 20:46:00,3.59185,3.59185,3.57998,3.58604,5270000.0
2008-02-06 20:47:00,3.58591,3.59082,3.5795,3.59082,7910000.0
2008-02-06 20:48:00,3.5909,3.59178,3.58237,3.58288,4880000.0
2008-02-06 20:49:00,3.58254,3.59117,3.58237,3.58847,4140000.0
2008-02-06 20:50:00,3.5901,3.59082,3.58113,3.59062,6020000.0
2008-02-06 20:51:00,3.59034,3.59163,3.58088,3.59136,4500000.0
2008-02-06 20:52:00,3.58648,3.59043,3.58152,3.58478,8260000.0
2008-02-06 20:53:00,3.58672,3.59287,3.58449,3.59284,4890000.0
2008-02-06 20:54:00,3.59125,3.59125,3.58133,3.58402,7500000.0
2008-02-06 20:55:00,3.59034,3.59429,3.58197,3.59429,8260000.0
2008-02-06 20:56:00,3.58514,3.59131,3.58244,3.58665,5260000.0
2008-02-06 20:57:00,3.59242,3.59474,3.58513,3.58778,6760000.0
2008-02-06 20:58:00,3.59189,3.59231,3.58687,3.59229,5630000.0
2008-02-06 20:59:00,3.58684,3.59199,3.58387,3.58774,5650000.0
2008-02-06 21:00:00,3.5866,3.59291,3.58595,3.59291,3380000.0
2008-02-06 21:01:00,3.59288,3.59288,3.58792,3.59263,7140000.0
2008-02-06 21:02:00,3.59241,3.59278,3.58612,3.59278,7140000.0
2008-02-06 21:03:00,3.59187,3.59187,3.58531,3.58783,3380000.0
2008-02-06 21:04:00,3.59272,3.59277,3.58828,3.59185,6380000.0
2008-02-06 21:05:00,3.5931,3.59434,3.58672,3.58891,4520000.0
2008-02-06 21:06:00,3.58698,3.5923,3.58577,3.5867,5640000.0
2008-02-06 21:07:00,3.59157,3.59356,3.58451,3.59331,4890000.0
2008-02-06 21:09:00,3.58657,3.59129,3.58397,3.59076,4890000.0
2008-02-06 21:10:00,3.58671,3.59244,3.58426,3.59064,5260000.0
2008-02-06 21:11:00,3.58827,3.59306,3.58623,3.58623,5260000.0
2008-02-06 21:12:00,3.58823,3.59318,3.58823,3.58855,5630000.0
2008-02-06 21:13:00,3.58776,3.59244,3.58611,3.58611,6380000.0
2008-02-06 21:14:00,3.59145,3.5928,3.58718,3.59167,7150000.0
2008-02-06 21:15:00,3.58948,3.59609,3.5894,3.59258,7880000.0
2008-02-06 21:16:00,3.5861,3.59344,3.58417,3.59322,6760000.0
2008-02-06 21:17:00,3.58869,3.59361,3.58869,3.59361,4140000.0
2008-02-06 21:18:00,3.5932,3.59358,3.58818,3.59354,5630000.0
2008-02-06 21:19:00,3.59408,3.59656,3.59163,3.59656,6770000.0
2008-02-06 21:20:00,3.5909,3.59677,3.5909,3.59571,3770000.0
2008-02-06 21:21:00,3.59012,3.59488,3.58704,3.59347,4890000.0
2008-02-06 21:22:00,3.594,3.594,3.58596,3.59359,4890000.0
2008-02-06 21:23:00,3.59333,3.59363,3.58443,3.59363,4890000.0
2008-02-06 21:24:00,3.58726,3.59756,3.58726,3.59148,4510000.0
2008-02-06 21:25:00,3.59449,3.59658,3.58607,3.59658,9030000.0
2008-02-06 21:26:00,3.59709,3.59823,3.59147,3.59549,7140000.0
2008-02-06 21:27:00,3.59686,3.59688,3.59273,3.59614,4140000.0
2008-02-06 21:28:00,3.59047,3.59798,3.58616,3.59403,12020000.0
2008-02-06 21:29:00,3.58576,3.59564,3.58576,3.59022,6760000.0
2008-02-06 21:30:00,3.597,3.597,3.58909,3.59271,4890000.0
2008-02-06 21:31:00,3.59211,3.59792,3.59119,3.59119,4150000.0
2008-02-06 21:32:00,3.59689,3.59839,3.5922,3.5965,5260000.0
2008-02-06 21:33:00,3.59304,3.5974,3.58755,3.59622,4520000.0
2008-02-06 21:34:00,3.59171,3.59978,3.59171,3.59535,4140000.0
2008-02-06 21:35:00,3.59841,3.59841,3.59027,3.59755,5260000.0
2008-02-06 21:36:00,3.59898,3.59914,3.58868,3.59738,7130000.0
2008-02-06 21:37:00,3.59737,3.59775,3.59281,3.59502,4510000.0
2008-02-06 21:38:00,3.59894,3.60042,3.5904,3.59812,4890000.0
2008-02-06 21:39:00,3.59818,3.60073,3.59083,3.59096,4520000.0
2008-02-06 21:40:00,3.59646,3.59835,3.58845,3.59571,4140000.0
2008-02-06 21:41:00,3.5954,3.5998,3.58997,3.5998,5640000.0
2008-02-06 21:42:00,3.59135,3.60095,3.58848,3.59734,5640000.0
2008-02-06 21:44:00,3.59261,3.59984,3.59089,3.59984,9390000.0
2008-02-06 21:45:00,3.59192,3.60132,3.59192,3.59989,3400000.0
2008-02-06 21:47:00,3.59856,3.60224,3.59066,3.59264,7900000.0
2008-02-06 21:48:00,3.59971,3.59971,3.58987,3.5992,5640000.0
2008-02-06 21:49:00,3.59771,3.60125,3.5943,3.59559,6760000.0
2008-02-06 21:50:00,3.59638,3.5973,3.59237,3.59237,4140000.0
2008-02-06 21:51:00,3.59738,3.59738,3.592,3.59654,5260000.0
2008-02-06 21:52:00,3.5874,3.60158,3.5874,3.59983,9390000.0
2008-02-06 21:53:00,3.59791,3.59791,3.59619,3.59743,4130000.0
2008-02-06 21:54:00,3.59633,3.59743,3.59278,3.59371,5640000.0
2008-02-06 21:55:00,3.59741,3.59773,3.58821,3.59757,6390000.0
2008-02-06 21:56:00,3.59667,3.59888,3.59074,3.59074,6770000.0
2008-02-06 21:57:00,3.59076,3.60012,3.59076,3.59848,9400000.0
2008-02-06 21:58:00,3.5936,3.59819,3.59248,3.59546,6760000.0
2008-02-06 21:59:00,3.59666,3.59762,3.588,3.59756,10510000.0
2008-02-06 22:00:00,3.60025,3.60025,3.594,3.59791,3760000.0
2008-02-06 22:01:00,3.59622,3.59794,3.59428,3.59428,3010000.0
2008-02-06 22:02:00,3.59055,3.59623,3.58913,3.59602,6030000.0
2008-02-06 22:03:00,3.59083,3.59692,3.58648,3.59217,7150000.0
2008-02-06 22:04:00,3.59772,3.5982,3.5868,3.5868,4890000.0
2008-02-06 22:05:00,3.58529,3.60231,3.58529,3.58731,8270000.0
2008-02-06 22:06:00,3.59701,3.59701,3.58672,3.59119,4140000.0
2008-02-06 22:07:00,3.59715,3.59934,3.59177,3.59542,5630000.0
2008-02-06 22:08:00,3.59485,3.59668,3.5873,3.59518,3380000.0
2008-02-06 22:09:00,3.59586,3.59693,3.59196,3.59678,4140000.0
2008-02-06 22:10:00,3.5953,3.59643,3.58674,3.59507,5650000.0
2008-02-06 22:11:00,3.5943,3.5943,3.58773,3.58773,2260000.0
2008-02-06 22:12:00,3.58547,3.59593,3.58547,3.59366,7890000.0
2008-02-06 22:13:00,3.59643,3.59643,3.58699,3.58699,4150000.0
2008-02-06 22:14:00,3.59594,3.59594,3.58845,3.59475,3760000.0
2008-02-06 22:15:00,3.59872,3.59872,3.59179,3.59666,3390000.0
2008-02-06 22:16:00,3.59598,3.59996,3.59593,3.59996,4510000.0
2008-02-06 22:17:00,3.59896,3.59977,3.59044,3.59135,6040000.0
2008-02-06 22:18:00,3.59262,3.59907,3.59262,3.59415,6030000.0
2008-02-06 22:19:00,3.59707,3.59725,3.5919,3.59666,5640000.0
2008-02-06 22:20:00,3.59184,3.60142,3.59104,3.59819,15390000.0
2008-02-06 22:21:00,3.58899,3.59809,3.58899,3.59809,6000000.0
2008-02-06 22:22:00,3.58963,3.59709,3.58496,3.59144,7910000.0
2008-02-06 22:23:00,3.59331,3.59661,3.5896,3.5941,7130000.0
2008-02-06 22:24:00,3.59723,3.59816,3.59297,3.59737,5270000.0
2008-02-06 22:25:00,3.59534,3.5967,3.59106,3.5967,3760000.0
2008-02-06 22:26:00,3.59761,3.59761,3.59373,3.59755,4520000.0
2008-02-06 22:27:00,3.59754,3.5977,3.58828,3.59283,5270000.0
2008-02-06 22:28:00,3.59544,3.59697,3.58962,3.59697,9020000.0
2008-02-06 22:30:00,3.60064,3.60064,3.58858,3.58858,4880000.0
2008-02-06 22:31:00,3.59188,3.59714,3.58566,3.59581,7500000.0
2008-02-06 22:33:00,3.59731,3.5997,3.59396,3.5997,1880000.0
2008-02-06 22:34:00,3.59336,3.59705,3.59093,3.59705,4890000.0
2008-02-06 22:35:00,3.5967,3.59739,3.5967,3.59739,1500000.0
2008-02-06 22:36:00,3.59146,3.59954,3.58931,3.59592,13900000.0
2008-02-06 22:37:00,3.59072,3.59997,3.58853,3.59997,6010000.0
2008-02-06 22:38:00,3.58982,3.6,3.58974,3.58974,5270000.0
2008-02-06 22:39:00,3.59658,3.59658,3.592,3.59585,4890000.0
2008-02-06 22:40:00,3.59255,3.59668,3.59143,3.59222,3760000.0
2008-02-06 22:41:00,3.59054,3.59645,3.59054,3.59645,1510000.0
2008-02-06 22:42:00,3.59636,3.59815,3.5925,3.59801,4890000.0
2008-02-06 22:43:00,3.59345,3.60113,3.59153,3.59153,8260000.0
2008-02-06 22:44:00,3.59627,3.59987,3.58997,3.59535,13180000.0
2008-02-06 22:45:00,3.59471,3.59871,3.59176,3.59473,3030000.0
2008-02-06 22:46:00,3.59359,3.59866,3.58812,3.58812,9030000.0
2008-02-06 22:47:00,3.58897,3.59942,3.58845,3.59942,4890000.0
2008-02-06 22:48:00,3.59153,3.59548,3.58844,3.59548,7890000.0
2008-02-06 22:49:00,3.59204,3.59689,3.59204,3.5964,4510000.0
2008-02-06 22:51:00,3.59727,3.59863,3.59284,3.59284,5630000.0
2008-02-06 22:52:00,3.59198,3.59763,3.5876,3.59692,4880000.0
2008-02-06 22:53:00,3.59351,3.59881,3.58826,3.59878,9780000.0
2008-02-06 22:54:00,3.59716,3.59716,3.59021,3.59545,5640000.0
2008-02-06 22:55:00,3.59247,3.59993,3.5924,3.59763,8640000.0
2008-02-06 22:56:00,3.59874,3.5991,3.5921,3.5991,2640000.0
2008-02-06 22:57:00,3.59892,3.59892,3.58952,3.59763,6030000.0
2008-02-06 22:58:00,3.59573,3.60232,3.5947,3.59586,7510000.0
2008-02-06 22:59:00,3.59672,3.5977,3.58806,3.5977,11280000.0
2008-02-06 23:00:00,3.59742,3.60083,3.58974,3.58974,10130000.0
2008-02-06 23:01:00,3.59526,3.5967,3.59351,3.59364,5260000.0
2008-02-06 23:02:00,3.5896,3.60098,3.5896,3.59131,6770000.0
2008-02-06 23:03:00,3.59414,3.59939,3.59082,3.59497,9410000.0
2008-02-06 23:04:00,3.59412,3.59779,3.59123,3.59282,4150000.0
2008-02-06 23:05:00,3.59488,3.60124,3.5909,3.59969,4140000.0
2008-02-06 23:06:00,3.59682,3.59842,3.59132,3.59842,5260000.0
2008-02-06 23:07:00,3.59338,3.59874,3.59258,3.59821,6750000.0
2008-02-06 23:08:00,3.59708,3.59863,3.58764,3.59814,4510000.0
2008-02-06 23:09:00,3.59218,3.60005,3.59218,3.59494,5640000.0
2008-02-06 23:10:00,3.59384,3.59913,3.58952,3.59892,13940000.0
2008-02-06 23:11:00,3.59026,3.59991,3.59026,3.59902,4510000.0
2008-02-06 23:12:00,3.59365,3.60002,3.59365,3.59813,3760000.0
2008-02-06 23:14:00,3.58793,3.59668,3.58546,3.59639,11690000.0
2008-02-06 23:15:00,3.60083,3.60162,3.59013,3.59013,3780000.0
2008-02-06 23:16:00,3.59718,3.59738,3.58632,3.58963,3780000.0
2008-02-06 23:18:00,3.59767,3.59767,3.59331,3.59474,4880000.0
2008-02-06 23:19:00,3.5975,3.59825,3.59286,3.59286,4890000.0
2008-02-06 23:20:00,3.58862,3.59747,3.58651,3.59747,3780000.0
2008-02-06 23:21:00,3.59741,3.59741,3.59419,3.59419,1500000.0
2008-02-06 23:22:00,3.59224,3.59747,3.58858,3.58858,4520000.0
2008-02-06 23:23:00,3.59426,3.59426,3.59215,3.59355,1510000.0
2008-02-06 23:24:00,3.59859,3.59859,3.59419,3.59419,1130000.0
2008-02-06 23:25:00,3.58928,3.59975,3.58928,3.5982,4890000.0
2008-02-06 23:26:00,3.58974,3.59501,3.58974,3.59468,4880000.0
2008-02-06 23:27:00,3.58928,3.59877,3.58927,3.59213,4510000.0
2008-02-06 23:28:00,3.59415,3.60159,3.59185,3.59495,11300000.0
2008-02-06 23:29:00,3.59736,3.59736,3.5852,3.58572,5660000.0
2008-02-06 23:30:00,3.59773,3.59773,3.58548,3.5898,3770000.0
2008-02-06 23:31:00,3.59047,3.59654,3.589,3.5949,4900000.0
2008-02-06 23:32:00,3.59211,3.60144,3.59211,3.59755,4520000.0
2008-02-06 23:33:00,3.59856,3.59958,3.58977,3.59707,6020000.0
2008-02-06 23:34:00,3.5887,3.5998,3.5887,3.59739,9020000.0
2008-02-06 23:35:00,3.59184,3.59713,3.5862,3.59712,9770000.0
2008-02-06 23:36:00,3.5963,3.59723,3.59194,3.59456,5640000.0
2008-02-06 23:37:00,3.5961,3.59938,3.58902,3.59284,6030000.0
2008-02-06 23:38:00,3.59898,3.60038,3.58901,3.59249,6400000.0
2008-02-06 23:39:00,3.59317,3.59862,3.58627,3.58627,5260000.0
2008-02-06 23:40:00,3.59744,3.59744,3.58662,3.58732,5270000.0
2008-02-06 23:41:00,3.59689,3.59689,3.58923,3.59518,6400000.0
2008-02-06 23:42:00,3.59652,3.59787,3.58365,3.59189,5280000.0
2008-02-06 23:43:00,3.59261,3.59817,3.59217,3.59217,5630000.0
2008-02-06 23:44:00,3.59206,3.59644,3.58615,3.59421,7140000.0
2008-02-06 23:45:00,3.59629,3.59776,3.59261,3.59536,7510000.0
2008-02-06 23:46:00,3.5972,3.5972,3.58667,3.59555,6030000.0
2008-02-06 23:47:00,3.59427,3.59896,3.58885,3.59276,4530000.0
2008-02-06 23:48:00,3.58868,3.59889,3.58868,3.59308,7130000.0
2008-02-06 23:49:00,3.59594,3.59726,3.58734,3.59717,7890000.0
2008-02-06 23:50:00,3.59452,3.59845,3.59346,3.5978,5650000.0
2008-02-06 23:51:00,3.59254,3.59752,3.59244,3.59661,4880000.0
2008-02-06 23:52:00,3.59682,3.59729,3.59244,3.59244,2640000.0
2008-02-06 23:53:00,3.59227,3.59653,3.5866,3.59182,6400000.0
2008-02-06 23:54:00,3.58873,3.59867,3.58873,3.59717,4890000.0
2008-02-06 23:55:00,3.59146,3.59939,3.59146,3.59364,6390000.0
2008-02-06 23:56:00,3.59393,3.59974,3.58949,3.59326,7520000.0
2008-02-06 23:57:00,3.59332,3.59802,3.59266,3.59266,3400000.0
2008-02-06 23:58:00,3.58821,3.59946,3.58819,3.59721,9020000.0
2008-02-06 23:59:00,3.59657,3.59979,3.59173,3.5981,6410000.0
2008-02-07 00:00:00,3.5974,3.6019,3.59384,3.59384,4890000.0
2008-02-07 00:01:00,3.58531,3.59606,3.58291,3.59606,6770000.0
2008-02-07 00:02:00,3.59787,3.59787,3.59181,3.59181,3770000.0
2008-02-07 00:03:00,3.59326,3.59821,3.58506,3.59821,4890000.0
2008-02-07 00:04:00,3.59395,3.59707,3.58124,3.59707,5260000.0
2008-02-07 00:05:00,3.59201,3.59469,3.58297,3.5911,7520000.0
2008-02-07 00:06:00,3.58815,3.5983,3.58547,3.5983,3770000.0
2008-02-07 00:07:00,3.59597,3.59687,3.58462,3.59687,6760000.0
2008-02-07 00:08:00,3.58143,3.59234,3.58143,3.58836,4140000.0
2008-02-07 00:09:00,3.59803,3.60108,3.59481,3.59816,4890000.0
2008-02-07 00:10:00,3.58548,3.59698,3.58548,3.59246,5260000.0
2008-02-07 00:11:00,3.58851,3.58851,3.58312,3.58312,1880000.0
2008-02-07 00:12:00,3.599,3.59907,3.59238,3.59238,6020000.0
2008-02-07 00:13:00,3.59743,3.59743,3.58532,3.5951,4520000.0
2008-02-07 00:14:00,3.59282,3.59636,3.58404,3.59571,7530000.0
2008-02-07 00:15:00,3.59975,3.59975,3.58818,3.59238,5630000.0
2008-02-07 00:16:00,3.59484,3.59731,3.58504,3.59276,3770000.0
2008-02-07 00:17:00,3.58892,3.59832,3.58892,3.59832,5260000.0
2008-02-07 00:18:00,3.59313,3.59811,3.59158,3.5946,4510000.0
2008-02-07 00:19:00,3.59545,3.59545,3.58227,3.58661,4130000.0
2008-02-07 00:20:00,3.59791,3.59791,3.59207,3.59233,4520000.0
2008-02-07 00:21:00,3.59576,3.59813,3.59104,3.59556,4510000.0
2008-02-07 00:22:00,3.59447,3.59806,3.59107,3.59793,6010000.0
2008-02-07 00:23:00,3.59394,3.59738,3.58583,3.59738,3770000.0
2008-02-07 00:24:00,3.5981,3.5981,3.58634,3.59184,4140000.0
2008-02-07 00:25:00,3.59765,3.59995,3.59273,3.59868,3400000.0
2008-02-07 00:26:00,3.59773,3.59843,3.59335,3.59821,4140000.0
2008-02-07 00:27:00,3.59442,3.59836,3.58419,3.59836,4880000.0
2008-02-07 00:28:00,3.59749,3.59765,3.58719,3.59309,6760000.0
2008-02-07 00:29:00,3.59899,3.60103,3.59017,3.59779,10150000.0
2008-02-07 00:30:00,3.6015,3.6015,3.59503,3.59503,4890000.0
2008-02-07 00:31:00,3.59926,3.59926,3.59042,3.59821,3380000.0
2008-02-07 00:32:00,3.59002,3.5966,3.58531,3.58897,7880000.0
2008-02-07 00:33:00,3.59471,3.59629,3.58666,3.59574,5260000.0
2008-02-07 00:34:00,3.59457,3.59809,3.58708,3.5872,3400000.0
2008-02-07 00:35:00,3.58975,3.59418,3.58565,3.59418,3390000.0
2008-02-07 00:36:00,3.58403,3.59635,3.58403,3.59635,3390000.0
2008-02-07 00:37:00,3.59532,3.59532,3.58958,3.59037,3390000.0
2008-02-07 00:38:00,3.58641,3.5942,3.58641,3.5942,4140000.0
2008-02-07 00:39:00,3.58545,3.59458,3.58545,3.59072,4510000.0
2008-02-07 00:40:00,3.5846,3.59402,3.5846,3.58893,4520000.0
2008-02-07 00:41:00,3.59377,3.59415,3.58444,3.59251,4880000.0
2008-02-07 00:42:00,3.59219,3.59219,3.58414,3.59048,3010000.0
2008-02-07 00:43:00,3.59128,3.59688,3.58612,3.59539,13890000.0
2008-02-07 00:44:00,3.59438,3.59463,3.58909,3.58945,5630000.0
2008-02-07 00:45:00,3.59437,3.59975,3.58807,3.58807,5270000.0
2008-02-07 00:46:00,3.59359,3.59493,3.58987,3.59361,4510000.0
2008-02-07 00:47:00,3.59489,3.59515,3.58465,3.59127,7150000.0
2008-02-07 00:49:00,3.59431,3.59472,3.5875,3.5875,6770000.0
2008-02-07 00:50:00,3.58957,3.59562,3.58363,3.59562,4880000.0
2008-02-07 00:51:00,3.58364,3.59312,3.58364,3.59312,4150000.0
2008-02-07 00:52:00,3.58972,3.59896,3.58972,3.59209,3780000.0
2008-02-07 00:53:00,3.58645,3.59536,3.58389,3.59431,4520000.0
2008-02-07 00:54:00,3.58945,3.59529,3.58707,3.58829,5650000.0
2008-02-07 00:55:00,3.58707,3.59501,3.58517,3.59387,6770000.0
2008-02-07 00:56:00,3.59365,3.59371,3.58399,3.58772,4150000.0
2008-02-07 00:57:00,3.58908,3.59449,3.58505,3.59449,4140000.0
2008-02-07 00:58:00,3.59459,3.59582,3.59008,3.5955,4140000.0
2008-02-07 00:59:00,3.58433,3.59572,3.58433,3.59071,7510000.0
2008-02-07 01:00:00,3.58938,3.5984,3.58916,3.59544,4150000.0
2008-02-07 01:01:00,3.58959,3.59459,3.58944,3.59096,4530000.0
2008-02-07 01:02:00,3.58647,3.59246,3.58647,3.59246,3770000.0
2008-02-07 01:03:00,3.58612,3.59405,3.5834,3.58972,4140000.0
2008-02-07 01:04:00,3.59133,3.59449,3.58784,3.59331,4130000.0
2008-02-07 01:05:00,3.59021,3.59598,3.58849,3.58878,6400000.0
2008-02-07 01:06:00,3.59315,3.59315,3.58344,3.59136,6390000.0
2008-02-07 01:07:00,3.59368,3.59391,3.58898,3.59057,3410000.0
2008-02-07 01:08:00,3.58727,3.59416,3.58338,3.59416,4150000.0
2008-02-07 01:09:00,3.5931,3.59457,3.58943,3.59314,4890000.0
2008-02-07 01:10:00,3.59005,3.59496,3.58939,3.58939,4510000.0
2008-02-07 01:11:00,3.59318,3.59318,3.58112,3.59122,7140000.0
2008-02-07 01:12:00,3.59326,3.59558,3.58974,3.58974,3400000.0
2008-02-07 01:13:00,3.59488,3.59488,3.59026,3.5933,3010000.0
2008-02-07 01:14:00,3.58855,3.59455,3.58471,3.59344,10550000.0
2008-02-07 01:15:00,3.59613,3.59613,3.5876,3.5942,3770000.0
2008-02-07 01:16:00,3.58975,3.59284,3.58235,3.58235,3770000.0
2008-02-07 01:17:00,3.58851,3.59361,3.58851,3.59215,6020000.0
2008-02-07 01:18:00,3.59332,3.5967,3.58706,3.5898,5270000.0
2008-02-07 01:19:00,3.59316,3.59422,3.58744,3.58922,6770000.0
2008-02-07 01:20:00,3.58873,3.59514,3.58873,3.59485,5270000.0
2008-02-07 01:21:00,3.58931,3.59494,3.58776,3.58776,6790000.0
2008-02-07 01:22:00,3.592,3.592,3.57654,3.57654,3760000.0
2008-02-07 01:23:00,3.59399,3.59454,3.58786,3.58798,3030000.0
2008-02-07 01:24:00,3.58512,3.59308,3.58512,3.58897,3770000.0
2008-02-07 01:25:00,3.58931,3.5937,3.58909,3.58909,2640000.0
2008-02-07 01:26:00,3.59211,3.59622,3.58867,3.58867,6410000.0
2008-02-07 01:27:00,3.59319,3.59426,3.58437,3.58468,4900000.0
2008-02-07 01:28:00,3.58505,3.59142,3.58279,3.58828,4140000.0
2008-02-07 01:29:00,3.59378,3.59461,3.58532,3.59365,7160000.0
2008-02-07 01:30:00,3.5919,3.5944,3.5892,3.59405,5260000.0
2008-02-07 01:32:00,3.59365,3.59365,3.58592,3.58679,9020000.0
2008-02-07 01:33:00,3.59455,3.59455,3.58353,3.58707,4140000.0
2008-02-07 01:35:00,3.59445,3.59462,3.58753,3.59292,6770000.0
2008-02-07 01:36:00,3.59224,3.59509,3.59113,3.59113,3770000.0
2008-02-07 01:37:00,3.58914,3.59086,3.58526,3.59086,4880000.0
2008-02-07 01:38:00,3.58909,3.59491,3.58361,3.58588,6770000.0
2008-02-07 01:39:00,3.58936,3.59458,3.58533,3.59458,3010000.0
2008-02-07 01:40:00,3.59398,3.59398,3.58469,3.5888,5260000.0
2008-02-07 01:41:00,3.58984,3.59503,3.58421,3.58421,8280000.0
2008-02-07 01:42:00,3.58954,3.5961,3.58517,3.58976,4520000.0
2008-02-07 01:43:00,3.5947,3.59588,3.58536,3.58536,4520000.0
2008-02-07 01:44:00,3.59482,3.59482,3.58091,3.58654,7510000.0
2008-02-07 01:45:00,3.59348,3.59668,3.59057,3.59523,5270000.0
2008-02-07 01:46:00,3.59018,3.59451,3.5851,3.59451,3010000.0
2008-02-07 01:47:00,3.59168,3.59409,3.58928,3.59366,2640000.0
2008-02-07 01:48:00,3.59388,3.59388,3.58228,3.58901,9020000.0
2008-02-07 01:49:00,3.59416,3.59416,3.58826,3.5925,4140000.0
2008-02-07 01:50:00,3.57797,3.59226,3.57797,3.59226,3390000.0
2008-02-07 01:51:00,3.58901,3.59383,3.58901,3.59268,4510000.0
2008-02-07 01:52:00,3.59169,3.59357,3.58476,3.59297,6760000.0
2008-02-07 01:53:00,3.5899,3.59427,3.58911,3.58994,3770000.0
2008-02-07 01:54:00,3.58726,3.59407,3.57839,3.59407,7900000.0
2008-02-07 01:55:00,3.58903,3.59422,3.58624,3.59422,3380000.0
2008-02-07 01:56:00,3.59227,3.59333,3.58409,3.59333,4890000.0
2008-02-07 01:57:00,3.58949,3.59432,3.58949,3.59432,3770000.0
2008-02-07 01:58:00,3.59447,3.59596,3.58671,3.59471,8660000.0
2008-02-07 02:00:00,3.59228,3.59228,3.58103,3.5914,3380000.0
2008-02-07 02:01:00,3.5928,3.59616,3.58674,3.59069,7520000.0
2008-02-07 02:02:00,3.58795,3.59271,3.58292,3.58729,7140000.0
2008-02-07 02:03:00,3.59066,3.59378,3.58412,3.5891,6770000.0
2008-02-07 02:05:00,3.59239,3.59315,3.58548,3.59315,4140000.0
2008-02-07 02:06:00,3.58476,3.59334,3.58187,3.59334,6390000.0
2008-02-07 02:07:00,3.59392,3.59482,3.58965,3.58991,4890000.0
2008-02-07 02:08:00,3.59411,3.59523,3.58977,3.59342,6390000.0
2008-02-07 02:09:00,3.58875,3.59289,3.58326,3.58454,5640000.0
2008-02-07 02:10:00,3.58645,3.59337,3.5817,3.59337,4890000.0
2008-02-07 02:11:00,3.59301,3.59598,3.58766,3.58958,4510000.0
2008-02-07 02:12:00,3.59437,3.59437,3.58473,3.59422,11290000.0
2008-02-07 02:13:00,3.59368,3.59386,3.58738,3.58738,4510000.0
2008-02-07 02:14:00,3.5936,3.59428,3.58891,3.58891,5640000.0
2008-02-07 02:15:00,3.58637,3.59366,3.58265,3.59366,5650000.0
2008-02-07 02:16:00,3.59339,3.59339,3.58807,3.58807,3010000.0
2008-02-07 02:17:00,3.58757,3.59461,3.58757,3.59333,6000000.0
2008-02-07 02:18:00,3.58671,3.59697,3.58443,3.58915,8270000.0
2008-02-07 02:19:00,3.58142,3.59157,3.58112,3.58989,6010000.0
2008-02-07 02:20:00,3.59417,3.59453,3.58934,3.59291,4880000.0
2008-02-07 02:21:00,3.59389,3.59529,3.58555,3.5948,9020000.0
2008-02-07 02:22:00,3.59001,3.59001,3.58523,3.58523,3010000.0
2008-02-07 02:24:00,3.59486,3.59526,3.58551,3.59526,4140000.0
2008-02-07 02:25:00,3.58235,3.59303,3.58235,3.58848,5260000.0
2008-02-07 02:26:00,3.58949,3.59338,3.58396,3.5913,5640000.0
2008-02-07 02:27:00,3.58339,3.59148,3.57939,3.58334,7510000.0
2008-02-07 02:28:00,3.59423,3.5944,3.5847,3.58471,6400000.0
2008-02-07 02:29:00,3.58879,3.59406,3.58353,3.58438,7890000.0
2008-02-07 02:30:00,3.59386,3.59386,3.58303,3.59145,6380000.0
2008-02-07 02:31:00,3.59297,3.59449,3.58491,3.58491,4510000.0
2008-02-07 02:32:00,3.58888,3.59442,3.58488,3.58922,3020000.0
2008-02-07 02:33:00,3.59171,3.59171,3.57741,3.58791,4510000.0
2008-02-07 02:34:00,3.58401,3.59361,3.58401,3.59292,4510000.0
2008-02-07 02:35:00,3.58864,3.59309,3.58292,3.59309,5650000.0
2008-02-07 02:36:00,3.59305,3.59451,3.5856,3.59451,4520000.0
2008-02-07 02:37:00,3.59427,3.59427,3.58314,3.59185,4140000.0
2008-02-07 02:38:00,3.58519,3.59288,3.58519,3.59288,4890000.0
2008-02-07 02:39:00,3.58889,3.59251,3.57449,3.58583,7160000.0
2008-02-07 02:40:00,3.58497,3.59179,3.58375,3.5868,5260000.0
2008-02-07 02:41:00,3.58583,3.59432,3.58349,3.5866,4150000.0
2008-02-07 02:43:00,3.58113,3.58266,3.57803,3.57889,4880000.0
2008-02-07 02:45:00,3.58912,3.59787,3.58893,3.59787,8270000.0
2008-02-07 02:46:00,3.59046,3.59265,3.57902,3.59265,4140000.0
2008-02-07 02:47:00,3.58382,3.59399,3.58008,3.59399,6780000.0
2008-02-07 02:48:00,3.58928,3.59415,3.58886,3.59407,4520000.0
2008-02-07 02:49:00,3.58268,3.58268,3.57608,3.57804,7150000.0
2008-02-07 02:50:00,3.59134,3.59509,3.58606,3.59421,5280000.0
2008-02-07 02:51:00,3.59739,3.59739,3.58416,3.58504,3770000.0
2008-02-07 02:52:00,3.59565,3.59717,3.58774,3.58774,2640000.0
2008-02-07 02:53:00,3.58787,3.59734,3.58777,3.59678,4890000.0
2008-02-07 02:54:00,3.58461,3.5958,3.58019,3.59413,3770000.0
2008-02-07 02:55:00,3.59676,3.59676,3.58369,3.5961,7510000.0
2008-02-07 02:56:00,3.59427,3.59427,3.5822,3.58591,7910000.0
2008-02-07 02:57:00,3.58198,3.59331,3.58198,3.59142,5260000.0
2008-02-07 02:58:00,3.58674,3.59335,3.58318,3.58775,6390000.0
2008-02-07 02:59:00,3.5855,3.58968,3.5726,3.58968,7900000.0
2008-02-07 03:00:00,3.59842,3.59842,3.59031,3.59504,3770000.0
2008-02-07 03:01:00,3.59374,3.59641,3.58589,3.5943,3030000.0
2008-02-07 03:02:00,3.58717,3.59138,3.58244,3.58792,4890000.0
2008-02-07 03:03:00,3.58128,3.5939,3.58128,3.58463,5270000.0
2008-02-07 03:04:00,3.59321,3.59413,3.58434,3.59307,4140000.0
2008-02-07 03:05:00,3.58504,3.59087,3.58028,3.58503,5280000.0
2008-02-07 03:06:00,3.59316,3.5943,3.58411,3.58411,5650000.0
2008-02-07 03:07:00,3.58906,3.59408,3.58906,3.59382,3390000.0
2008-02-07 03:08:00,3.5887,3.59199,3.58045,3.59199,6390000.0
2008-02-07 03:09:00,3.59297,3.59345,3.58485,3.59111,7150000.0
2008-02-07 03:11:00,3.59406,3.5948,3.58547,3.59466,5260000.0
2008-02-07 03:12:00,3.57573,3.59466,3.57573,3.59466,3020000.0
2008-02-07 03:13:00,3.58999,3.59337,3.58426,3.58886,6010000.0
2008-02-07 03:14:00,3.58523,3.59327,3.58448,3.59034,4140000.0
2008-02-07 03:15:00,3.59473,3.59473,3.57802,3.59232,6770000.0
2008-02-07 03:16:00,3.59373,3.59454,3.59318,3.59453,5260000.0
2008-02-07 03:17:00,3.59415,3.59501,3.58536,3.58536,6780000.0
2008-02-07 03:18:00,3.59333,3.59462,3.59302,3.59462,4140000.0
2008-02-07 03:19:00,3.59138,3.59435,3.58443,3.59342,4880000.0
2008-02-07 03:20:00,3.5944,3.59593,3.5895,3.59096,4510000.0
2008-02-07 03:21:00,3.59335,3.59452,3.58487,3.5892,3770000.0
2008-02-07 03:22:00,3.57478,3.59148,3.57478,3.59148,4140000.0
2008-02-07 03:23:00,3.59054,3.59586,3.59033,3.59338,6770000.0
2008-02-07 03:24:00,3.59452,3.59452,3.58798,3.59409,6020000.0
2008-02-07 03:25:00,3.57582,3.58128,3.57582,3.57632,3780000.0
2008-02-07 03:30:00,3.58979,3.60036,3.58879,3.59601,14640000.0
2008-02-07 03:31:00,3.58918,3.59507,3.58486,3.58982,6020000.0
2008-02-07 03:32:00,3.58829,3.59364,3.58829,3.58867,3010000.0
2008-02-07 03:33:00,3.59063,3.59063,3.58246,3.58246,4140000.0
2008-02-07 03:34:00,3.59002,3.59381,3.58389,3.58389,5270000.0
2008-02-07 03:35:00,3.59041,3.59426,3.58457,3.58984,4130000.0
2008-02-07 03:36:00,3.58966,3.59275,3.58253,3.58253,3760000.0
2008-02-07 03:37:00,3.59225,3.59324,3.58324,3.58808,4890000.0
2008-02-07 03:39:00,3.59133,3.59508,3.58525,3.59198,8640000.0
2008-02-07 03:40:00,3.59162,3.59523,3.59162,3.59493,2270000.0
2008-02-07 03:41:00,3.58742,3.59406,3.57636,3.58275,5260000.0
2008-02-07 03:44:00,3.59354,3.59393,3.58997,3.58997,3010000.0
2008-02-07 03:45:00,3.59765,3.59765,3.58567,3.58567,4520000.0
2008-02-07 03:46:00,3.58926,3.59378,3.58907,3.59035,3760000.0
2008-02-07 03:47:00,3.5941,3.59456,3.58524,3.59013,3750000.0
2008-02-07 03:48:00,3.58002,3.59268,3.58002,3.59237,4140000.0
2008-02-07 03:49:00,3.5915,3.5915,3.58064,3.58929,4880000.0
2008-02-07 03:50:00,3.58787,3.59214,3.57538,3.5881,11660000.0
2008-02-07 03:51:00,3.58941,3.59499,3.58778,3.59448,6400000.0
2008-02-07 03:52:00,3.58835,3.59059,3.58011,3.58282,6390000.0
2008-02-07 03:53:00,3.59196,3.59196,3.57997,3.58316,3380000.0
2008-02-07 03:54:00,3.59424,3.59574,3.58836,3.59462,6760000.0
2008-02-07 03:55:00,3.58618,3.59429,3.57862,3.59429,7510000.0
2008-02-07 03:56:00,3.58889,3.59396,3.58477,3.58725,4510000.0
2008-02-07 03:57:00,3.59145,3.59145,3.58478,3.58478,1880000.0
2008-02-07 03:58:00,3.58512,3.58512,3.58512,3.58512,750000.0
2008-02-07 03:59:00,3.57859,3.58069,3.57252,3.58069,4520000.0
2008-02-07 04:00:00,3.59651,3.59651,3.57895,3.58729,6010000.0
2008-02-07 04:01:00,3.58574,3.59529,3.58558,3.58558,8270000.0
2008-02-07 04:02:00,3.59311,3.59762,3.58641,3.59333,5640000.0
2008-02-07 04:03:00,3.58488,3.59069,3.57685,3.59069,4890000.0
2008-02-07 04:04:00,3.59136,3.59542,3.59015,3.59417,4890000.0
2008-02-07 04:05:00,3.58969,3.59491,3.58969,3.59491,5270000.0
2008-02-07 04:06:00,3.594,3.59667,3.58871,3.59204,4510000.0
2008-02-07 04:07:00,3.58194,3.59491,3.57955,3.59491,4890000.0
2008-02-07 04:08:00,3.59587,3.59587,3.58266,3.58304,3400000.0
2008-02-07 04:09:00,3.59459,3.59531,3.58662,3.58662,3760000.0
2008-02-07 04:10:00,3.59401,3.59401,3.57848,3.58252,13140000.0
2008-02-07 04:11:00,3.59601,3.59924,3.59027,3.59027,9020000.0
2008-02-07 04:12:00,3.57818,3.59499,3.57818,3.58843,5630000.0
2008-02-07 04:13:00,3.59248,3.59248,3.58146,3.5893,5640000.0
2008-02-07 04:14:00,3.58973,3.5954,3.58607,3.5954,8270000.0
2008-02-07 04:15:00,3.59409,3.59409,3.58225,3.58225,2260000.0
2008-02-07 04:16:00,3.59263,3.59709,3.58676,3.58676,9400000.0
2008-02-07 04:17:00,3.59493,3.59614,3.59094,3.59478,3770000.0
2008-02-07 04:18:00,3.59072,3.59283,3.58228,3.59283,4510000.0
2008-02-07 04:19:00,3.59515,3.5966,3.59075,3.59075,4140000.0
2008-02-07 04:20:00,3.58883,3.59443,3.57747,3.5938,7880000.0
2008-02-07 04:21:00,3.59451,3.5959,3.58873,3.59214,6390000.0
2008-02-07 04:22:00,3.59457,3.59577,3.58684,3.59577,4140000.0
2008-02-07 04:23:00,3.5942,3.59561,3.59076,3.59535,4890000.0
2008-02-07 04:24:00,3.58473,3.59455,3.58473,3.59033,6020000.0
2008-02-07 04:25:00,3.59411,3.59411,3.58567,3.59278,4130000.0
2008-02-07 04:26:00,3.59284,3.59284,3.57931,3.58951,7880000.0
2008-02-07 04:27:00,3.59311,3.59311,3.57646,3.5927,6020000.0
2008-02-07 04:28:00,3.58978,3.59501,3.58732,3.59209,3390000.0
2008-02-07 04:29:00,3.59097,3.59293,3.5781,3.59293,6760000.0
2008-02-07 04:30:00,3.59011,3.59892,3.59011,3.59473,6390000.0
2008-02-07 04:31:00,3.58731,3.59876,3.58731,3.59681,8270000.0
2008-02-07 04:32:00,3.59218,3.59218,3.57729,3.58852,4150000.0
2008-02-07 04:33:00,3.59265,3.59706,3.58749,3.59217,4140000.0
2008-02-07 04:34:00,3.58903,3.59012,3.5779,3.57855,3770000.0
2008-02-07 04:36:00,3.59384,3.59384,3.5747,3.5763,6380000.0
2008-02-07 04:38:00,3.58341,3.59005,3.58122,3.59005,3380000.0
2008-02-07 04:39:00,3.59472,3.59472,3.59094,3.59094,1880000.0
2008-02-07 04:40:00,3.58427,3.59079,3.57234,3.59079,6790000.0
2008-02-07 04:41:00,3.5905,3.59555,3.58657,3.5925,7530000.0
2008-02-07 04:42:00,3.58083,3.59326,3.58083,3.59326,6400000.0
2008-02-07 04:43:00,3.59521,3.59521,3.58179,3.59293,5270000.0
2008-02-07 04:44:00,3.59095,3.59513,3.58955,3.59082,6790000.0
2008-02-07 04:45:00,3.58675,3.59056,3.58034,3.5879,4130000.0
2008-02-07 04:46:00,3.59125,3.59318,3.59104,3.59115,3380000.0
2008-02-07 04:48:00,3.59532,3.59532,3.57992,3.57992,5260000.0
2008-02-07 04:49:00,3.59051,3.59544,3.58463,3.595,6770000.0
2008-02-07 04:51:00,3.59217,3.59217,3.58628,3.58988,3380000.0
2008-02-07 04:52:00,3.59576,3.59597,3.58631,3.59597,5630000.0
2008-02-07 04:53:00,3.59182,3.59352,3.58386,3.59352,4130000.0
2008-02-07 04:54:00,3.59226,3.59226,3.5754,3.57649,7140000.0
2008-02-07 04:55:00,3.5951,3.59548,3.59219,3.59526,4140000.0
2008-02-07 04:56:00,3.58307,3.5956,3.58307,3.5956,3010000.0
2008-02-07 04:57:00,3.59426,3.59575,3.59025,3.59327,3400000.0
2008-02-07 04:58:00,3.58117,3.59221,3.58117,3.59221,4510000.0
2008-02-07 05:00:00,3.59654,3.59654,3.58189,3.59396,5630000.0
2008-02-07 05:01:00,3.58983,3.59587,3.58633,3.59571,4540000.0
2008-02-07 05:02:00,3.58662,3.59238,3.58167,3.59238,3770000.0
2008-02-07 05:03:00,3.5956,3.5956,3.57262,3.59235,5650000.0
2008-02-07 05:04:00,3.5956,3.59653,3.58721,3.59317,2270000.0
2008-02-07 05:05:00,3.59426,3.59509,3.59426,3.59509,1500000.0
2008-02-07 05:06:00,3.5948,3.5948,3.58151,3.58151,4520000.0
2008-02-07 05:07:00,3.58709,3.59614,3.58598,3.58598,2630000.0
2008-02-07 05:08:00,3.58399,3.59255,3.57929,3.59255,3780000.0
2008-02-07 05:09:00,3.59337,3.59646,3.58697,3.59298,4520000.0
2008-02-07 05:10:00,3.58618,3.5939,3.58558,3.59385,3780000.0
2008-02-07 05:11:00,3.59069,3.59515,3.57673,3.59515,5290000.0
2008-02-07 05:12:00,3.58391,3.59419,3.58134,3.59419,5270000.0
2008-02-07 05:13:00,3.59551,3.59579,3.57963,3.58242,3390000.0
2008-02-07 05:14:00,3.59163,3.59804,3.59163,3.59536,4140000.0
2008-02-07 05:15:00,3.58953,3.59795,3.58858,3.59407,7910000.0
2008-02-07 05:17:00,3.59063,3.59555,3.58173,3.59246,4510000.0
2008-02-07 05:18:00,3.59566,3.59585,3.5862,3.59042,5260000.0
2008-02-07 05:19:00,3.59019,3.59426,3.58473,3.59369,8650000.0
2008-02-07 05:20:00,3.59195,3.59195,3.57785,3.59097,6780000.0
2008-02-07 05:21:00,3.5912,3.59701,3.58689,3.58689,3040000.0
2008-02-07 05:22:00,3.58638,3.59612,3.58548,3.59113,13150000.0
2008-02-07 05:23:00,3.58866,3.59159,3.58032,3.59159,4520000.0
2008-02-07 05:24:00,3.59009,3.59678,3.59009,3.59583,4150000.0
2008-02-07 05:25:00,3.59398,3.59398,3.58222,3.58912,10900000.0
2008-02-07 05:26:00,3.59579,3.59583,3.59052,3.59449,5260000.0
2008-02-07 05:27:00,3.59512,3.59656,3.59047,3.59355,4890000.0
2008-02-07 05:28:00,3.58813,3.59175,3.58123,3.59175,5630000.0
2008-02-07 05:29:00,3.59443,3.59671,3.58678,3.59623,7520000.0
2008-02-07 05:30:00,3.59757,3.59757,3.58678,3.58678,5630000.0
2008-02-07 05:31:00,3.59071,3.59449,3.58671,3.59073,4510000.0
2008-02-07 05:32:00,3.58047,3.58088,3.57338,3.58042,10160000.0
2008-02-07 05:33:00,3.59122,3.59611,3.58659,3.5909,4510000.0
2008-02-07 05:35:00,3.595,3.59666,3.58947,3.59577,6390000.0
2008-02-07 05:36:00,3.57388,3.58062,3.57388,3.57939,5630000.0
2008-02-07 05:37:00,3.59375,3.59527,3.58982,3.5941,4890000.0
2008-02-07 05:38:00,3.59468,3.59503,3.58882,3.59503,7880000.0
2008-02-07 05:39:00,3.59493,3.59645,3.59093,3.59466,7140000.0
2008-02-07 05:40:00,3.595,3.595,3.59139,3.59452,3390000.0
2008-02-07 05:41:00,3.59469,3.59568,3.59463,3.59463,4890000.0
2008-02-07 05:43:00,3.59064,3.59572,3.58632,3.59039,5260000.0
2008-02-07 05:44:00,3.57969,3.58133,3.57133,3.57932,6000000.0
2008-02-07 05:45:00,3.59967,3.59967,3.59967,3.59967,750000.0
2008-02-07 05:46:00,3.59144,3.59482,3.58544,3.58569,4510000.0
2008-02-07 05:48:00,3.5924,3.59539,3.5859,3.59504,5650000.0
2008-02-07 05:49:00,3.59629,3.59629,3.586,3.59039,6010000.0
2008-02-07 05:51:00,3.59211,3.5949,3.59069,3.59069,2640000.0
2008-02-07 05:52:00,3.59061,3.59548,3.57832,3.59548,5250000.0
2008-02-07 05:53:00,3.58427,3.59619,3.58427,3.59274,4510000.0
2008-02-07 05:54:00,3.58949,3.58949,3.57679,3.58367,2260000.0
2008-02-07 05:55:00,3.57649,3.58097,3.57152,3.57649,6020000.0
2008-02-07 05:56:00,3.59373,3.59558,3.59036,3.59059,5270000.0
2008-02-07 05:57:00,3.57179,3.59254,3.57179,3.59254,6780000.0
2008-02-07 05:58:00,3.58611,3.59412,3.57922,3.57922,3390000.0
2008-02-07 05:59:00,3.59074,3.59855,3.58838,3.59555,10530000.0
2008-02-07 06:00:00,3.59667,3.59667,3.57459,3.57459,2260000.0
2008-02-07 06:01:00,3.5906,3.59542,3.58533,3.59542,4880000.0
2008-02-07 06:02:00,3.58266,3.59186,3.57834,3.58575,5250000.0
2008-02-07 06:03:00,3.59556,3.59588,3.59137,3.59588,4510000.0
2008-02-07 06:04:00,3.59149,3.5962,3.59101,3.59541,5250000.0
2008-02-07 06:05:00,3.58055,3.58055,3.58055,3.58055,750000.0
2008-02-07 06:06:00,3.5846,3.59339,3.57159,3.57159,6400000.0
2008-02-07 06:08:00,3.59618,3.59618,3.58632,3.59412,6010000.0
2008-02-07 06:10:00,3.58092,3.58092,3.57563,3.57563,3400000.0
2008-02-07 06:11:00,3.59138,3.59706,3.58963,3.59533,5630000.0
2008-02-07 06:12:00,3.587,3.59475,3.58568,3.59475,6760000.0
2008-02-07 06:13:00,3.58281,3.59304,3.58058,3.5925,4140000.0
2008-02-07 06:14:00,3.59627,3.5976,3.58782,3.59657,3750000.0
2008-02-07 06:15:00,3.59208,3.59208,3.58771,3.58771,1130000.0
2008-02-07 06:16:00,3.59623,3.59623,3.59108,3.59108,1500000.0
2008-02-07 06:17:00,3.59563,3.59563,3.58361,3.58361,3770000.0
2008-02-07 06:18:00,3.59191,3.59586,3.58907,3.59503,4890000.0
2008-02-07 06:19:00,3.59548,3.59585,3.58918,3.59328,4140000.0
2008-02-07 06:20:00,3.58976,3.59481,3.58385,3.59481,3030000.0
2008-02-07 06:21:00,3.59561,3.59561,3.57853,3.57853,4510000.0
2008-02-07 06:25:00,3.58618,3.59797,3.58332,3.59213,10900000.0
2008-02-07 06:27:00,3.59218,3.59218,3.57796,3.58394,1140000.0
2008-02-07 06:28:00,3.59567,3.59567,3.59239,3.59239,1140000.0
2008-02-07 06:29:00,3.58891,3.59261,3.57398,3.59261,4890000.0
2008-02-07 06:30:00,3.59673,3.59673,3.57929,3.58853,6770000.0
2008-02-07 06:31:00,3.57133,3.57133,3.57133,3.57133,750000.0
2008-02-07 06:32:00,3.59296,3.59543,3.59033,3.59543,4900000.0
2008-02-07 06:35:00,3.58837,3.59003,3.57496,3.59003,6390000.0
2008-02-07 06:36:00,3.5825,3.59482,3.5825,3.59482,4140000.0
2008-02-07 06:37:00,3.59467,3.59467,3.58055,3.59285,6010000.0
2008-02-07 06:38:00,3.59561,3.59579,3.58634,3.58634,3750000.0
2008-02-07 06:39:00,3.58533,3.5918,3.58136,3.58834,4900000.0
2008-02-07 06:40:00,3.59432,3.59432,3.57865,3.58412,5640000.0
2008-02-07 06:41:00,3.59472,3.59472,3.57761,3.57761,4510000.0
2008-02-07 06:42:00,3.59075,3.59583,3.5845,3.59527,10140000.0
2008-02-07 06:44:00,3.59402,3.59415,3.58031,3.59415,5280000.0
2008-02-07 06:45:00,3.59716,3.59981,3.58927,3.5932,7540000.0
2008-02-07 06:46:00,3.57899,3.58042,3.57083,3.57083,6400000.0
2008-02-07 06:50:00,3.58866,3.59207,3.57805,3.58084,9010000.0
2008-02-07 06:51:00,3.58315,3.58315,3.5783,3.58171,2250000.0
2008-02-07 06:52:00,3.59624,3.59624,3.58623,3.58623,7510000.0
2008-02-07 06:55:00,3.59293,3.59784,3.59225,3.59659,6000000.0
2008-02-07 06:56:00,3.58458,3.59587,3.58458,3.59025,4500000.0
2008-02-07 06:57:00,3.57583,3.57583,3.57583,3.57583,750000.0
2008-02-07 06:59:00,3.58971,3.59175,3.58104,3.58277,4510000.0
2008-02-07 07:00:00,3.59159,3.59454,3.57823,3.59454,5270000.0
2008-02-07 07:01:00,3.58531,3.58531,3.58278,3.58327,1510000.0
2008-02-07 07:02:00,3.59484,3.59629,3.58645,3.59108,6010000.0
2008-02-07 07:03:00,3.57949,3.58092,3.57612,3.58048,6020000.0
2008-02-07 07:04:00,3.59575,3.59575,3.58567,3.59483,5650000.0
2008-02-07 07:05:00,3.58265,3.59098,3.58265,3.59098,4510000.0
2008-02-07 07:06:00,3.59497,3.59567,3.59133,3.59567,1880000.0
2008-02-07 07:07:00,3.59429,3.59522,3.59043,3.59236,3400000.0
2008-02-07 07:08:00,3.59006,3.59945,3.58812,3.59685,4890000.0
2008-02-07 07:10:00,3.59592,3.59592,3.59205,3.59577,2250000.0
2008-02-07 07:11:00,3.58764,3.59633,3.58764,3.59613,2250000.0
2008-02-07 07:12:00,3.59517,3.59597,3.58633,3.59469,4880000.0
2008-02-07 07:13:00,3.59629,3.59697,3.58797,3.59638,4880000.0
2008-02-07 07:14:00,3.59388,3.59388,3.58439,3.58439,5250000.0
2008-02-07 07:15:00,3.59671,3.59671,3.58556,3.58619,6010000.0
2008-02-07 07:18:00,3.59151,3.59865,3.58899,3.59695,6410000.0
2008-02-07 07:19:00,3.59476,3.5959,3.58652,3.5959,2260000.0
2008-02-07 07:22:00,3.59527,3.59597,3.59146,3.59323,3760000.0
2008-02-07 07:23:00,3.5913,3.5913,3.57726,3.57913,4140000.0
2008-02-07 07:24:00,3.58857,3.59034,3.57368,3.57368,4890000.0
2008-02-07 07:26:00,3.58421,3.59467,3.58421,3.59467,3390000.0
2008-02-07 07:27:00,3.58259,3.5909,3.57982,3.58939,4500000.0
2008-02-07 07:28:00,3.59055,3.59388,3.58196,3.59367,7910000.0
2008-02-07 07:29:00,3.58523,3.59246,3.58119,3.58119,3780000.0
2008-02-07 07:30:00,3.59684,3.59865,3.59384,3.59517,6390000.0
2008-02-07 07:31:00,3.59585,3.59617,3.58684,3.5938,14670000.0
2008-02-07 07:33:00,3.59026,3.59381,3.58562,3.59024,4140000.0
2008-02-07 07:34:00,3.59562,3.59562,3.58491,3.58491,4140000.0
2008-02-07 07:36:00,3.59419,3.59419,3.58024,3.58471,4890000.0
2008-02-07 07:37:00,3.59197,3.59197,3.58249,3.59151,3380000.0
2008-02-07 07:38:00,3.59325,3.59383,3.57635,3.57635,4890000.0
2008-02-07 07:41:00,3.59589,3.59591,3.58502,3.59575,6020000.0
2008-02-07 07:44:00,3.59415,3.59415,3.58925,3.58963,2640000.0
2008-02-07 07:45:00,3.59127,3.60315,3.59127,3.59666,6800000.0
2008-02-07 07:46:00,3.58623,3.59542,3.58623,3.59459,6030000.0
2008-02-07 07:47:00,3.59301,3.59709,3.58566,3.59553,6780000.0
2008-02-07 07:48:00,3.58495,3.59252,3.57715,3.58388,3780000.0
2008-02-07 07:50:00,3.59618,3.59692,3.58932,3.58932,5260000.0
2008-02-07 07:51:00,3.59348,3.59586,3.58669,3.58669,6380000.0
2008-02-07 07:52:00,3.59503,3.59503,3.58543,3.59267,4880000.0
2008-02-07 07:53:00,3.57844,3.59296,3.57761,3.59194,4890000.0
2008-02-07 07:54:00,3.58627,3.5942,3.58084,3.58313,5640000.0
2008-02-07 07:55:00,3.59176,3.59675,3.5917,3.59255,5250000.0
2008-02-07 07:56:00,3.58786,3.5927,3.5824,3.58753,6010000.0
2008-02-07 07:57:00,3.5889,3.5889,3.5889,3.5889,750000.0
2008-02-07 07:58:00,3.58699,3.59534,3.58117,3.59534,4140000.0
2008-02-07 07:59:00,3.59463,3.59673,3.58702,3.59533,6010000.0
2008-02-07 08:00:00,3.59747,3.59747,3.58638,3.59467,4880000.0
2008-02-07 08:01:00,3.59194,3.5948,3.5815,3.5948,4880000.0
2008-02-07 08:02:00,3.59484,3.59568,3.59376,3.59533,5270000.0
2008-02-07 08:03:00,3.59147,3.59527,3.58662,3.59527,5250000.0
2008-02-07 08:04:00,3.59368,3.59509,3.59132,3.59477,4140000.0
2008-02-07 08:05:00,3.59119,3.59253,3.57961,3.59253,3380000.0
2008-02-07 08:06:00,3.58996,3.59765,3.58723,3.59541,6400000.0
2008-02-07 08:07:00,3.58629,3.59378,3.57794,3.59171,4510000.0
2008-02-07 08:08:00,3.59402,3.59522,3.58511,3.59383,4510000.0
2008-02-07 08:09:00,3.59082,3.59201,3.58519,3.5873,4510000.0
2008-02-07 08:10:00,3.5946,3.59563,3.58618,3.58618,4900000.0
2008-02-07 08:11:00,3.58948,3.59459,3.58443,3.59459,9780000.0
2008-02-07 08:12:00,3.59182,3.59182,3.57877,3.59156,5260000.0
2008-02-07 08:13:00,3.59068,3.59576,3.59068,3.59576,4140000.0
2008-02-07 08:14:00,3.59459,3.59602,3.58898,3.58898,4510000.0
2008-02-07 08:15:00,3.59684,3.59684,3.59084,3.59588,5650000.0
2008-02-07 08:16:00,3.58727,3.59517,3.58422,3.59492,5260000.0
2008-02-07 08:17:00,3.59211,3.59631,3.59056,3.59239,4880000.0
2008-02-07 08:18:00,3.59604,3.59604,3.58615,3.59481,5630000.0
2008-02-07 08:19:00,3.59068,3.59498,3.58713,3.59039,5260000.0
2008-02-07 08:20:00,3.59126,3.59126,3.5879,3.59017,5250000.0
2008-02-07 08:21:00,3.59103,3.5961,3.58716,3.5941,5630000.0
2008-02-07 08:22:00,3.5932,3.5938,3.59026,3.59144,6020000.0
2008-02-07 08:23:00,3.59309,3.59406,3.58165,3.5933,6380000.0
2008-02-07 08:24:00,3.59377,3.59659,3.58995,3.59659,4880000.0
2008-02-07 08:25:00,3.59579,3.59851,3.58765,3.59576,6390000.0
2008-02-07 08:26:00,3.59517,3.59741,3.59131,3.5926,6390000.0
2008-02-07 08:27:00,3.58842,3.59411,3.58478,3.59411,4520000.0
2008-02-07 08:28:00,3.59064,3.59494,3.58568,3.58568,5630000.0
2008-02-07 08:29:00,3.59412,3.59524,3.59121,3.59435,4510000.0
2008-02-07 08:30:00,3.5982,3.5982,3.59102,3.59237,4130000.0
2008-02-07 08:31:00,3.59522,3.59522,3.58448,3.59307,4510000.0
2008-02-07 08:32:00,3.59008,3.59445,3.58394,3.59343,6770000.0
2008-02-07 08:33:00,3.59124,3.59912,3.58665,3.59166,7500000.0
2008-02-07 08:34:00,3.59486,3.59743,3.58708,3.58708,6770000.0
2008-02-07 08:35:00,3.59065,3.59548,3.58498,3.59548,5640000.0
2008-02-07 08:36:00,3.58727,3.59852,3.58727,3.59586,6380000.0
2008-02-07 08:37:00,3.58715,3.59313,3.58159,3.59313,7140000.0
2008-02-07 08:38:00,3.59675,3.59762,3.59103,3.59724,7880000.0
2008-02-07 08:39:00,3.59007,3.59602,3.59002,3.59032,6380000.0
2008-02-07 08:40:00,3.58661,3.5978,3.58661,3.5978,4880000.0
2008-02-07 08:41:00,3.59099,3.59744,3.58804,3.59744,4880000.0
2008-02-07 08:42:00,3.60045,3.60457,3.59539,3.59818,7510000.0
2008-02-07 08:43:00,3.59575,3.59747,3.59182,3.59651,6020000.0
2008-02-07 08:44:00,3.59085,3.59664,3.58499,3.59664,11260000.0
2008-02-07 08:45:00,3.60005,3.60005,3.58909,3.59765,7510000.0
2008-02-07 08:46:00,3.59693,3.5978,3.58926,3.5953,5260000.0
2008-02-07 08:47:00,3.59182,3.59566,3.58517,3.59566,6400000.0
2008-02-07 08:48:00,3.59387,3.59624,3.59091,3.59508,4140000.0
2008-02-07 08:49:00,3.59633,3.59868,3.58867,3.5975,7890000.0
2008-02-07 08:50:00,3.59147,3.59639,3.58117,3.5864,7140000.0
2008-02-07 08:51:00,3.59033,3.59833,3.58921,3.59325,6380000.0
2008-02-07 08:52:00,3.59604,3.59728,3.58813,3.59289,6010000.0
2008-02-07 08:53:00,3.59536,3.59677,3.58576,3.59409,6020000.0
2008-02-07 08:54:00,3.58629,3.59837,3.58629,3.59837,6770000.0
2008-02-07 08:55:00,3.59389,3.5975,3.58713,3.58852,5270000.0
2008-02-07 08:56:00,3.5919,3.59561,3.58971,3.58971,4510000.0
2008-02-07 08:57:00,3.59504,3.59504,3.58288,3.58288,4510000.0
2008-02-07 08:58:00,3.58757,3.59902,3.58735,3.59232,6010000.0
2008-02-07 08:59:00,3.59394,3.59752,3.59088,3.59252,5650000.0
2008-02-07 09:00:00,3.58799,3.59535,3.58115,3.59535,8650000.0
2008-02-07 09:01:00,3.59283,3.60072,3.59283,3.59784,7880000.0
2008-02-07 09:02:00,3.5935,3.59846,3.59235,3.59274,4900000.0
2008-02-07 09:03:00,3.58982,3.59527,3.58579,3.59053,6770000.0
2008-02-07 09:04:00,3.59261,3.59553,3.58913,3.59029,5630000.0
2008-02-07 09:05:00,3.58973,3.59651,3.58911,3.59587,4520000.0
2008-02-07 09:06:00,3.59206,3.59671,3.58677,3.59671,10530000.0
2008-02-07 09:07:00,3.58708,3.59304,3.58391,3.58391,4510000.0
2008-02-07 09:08:00,3.59513,3.60135,3.58832,3.59741,4890000.0
2008-02-07 09:09:00,3.58968,3.59571,3.58813,3.59102,5260000.0
2008-02-07 09:10:00,3.59725,3.60158,3.593,3.59897,9770000.0
2008-02-07 09:11:00,3.60059,3.60306,3.59244,3.59594,10890000.0
2008-02-07 09:12:00,3.59805,3.60333,3.59773,3.59781,7130000.0
2008-02-07 09:13:00,3.60198,3.60326,3.59365,3.60259,9400000.0
2008-02-07 09:14:00,3.59346,3.59911,3.58762,3.5987,16520000.0
2008-02-07 09:15:00,3.59608,3.60261,3.59098,3.59098,8640000.0
2008-02-07 09:16:00,3.60061,3.60249,3.59584,3.60249,6760000.0
2008-02-07 09:17:00,3.59818,3.60011,3.58864,3.58864,5640000.0
2008-02-07 09:18:00,3.59508,3.60288,3.59508,3.60288,4520000.0
2008-02-07 09:19:00,3.60281,3.60282,3.59134,3.60282,4890000.0
2008-02-07 09:20:00,3.59876,3.60141,3.59759,3.59875,5640000.0
2008-02-07 09:21:00,3.5885,3.59757,3.5885,3.593,6390000.0
2008-02-07 09:22:00,3.59828,3.60013,3.58812,3.59855,9400000.0
2008-02-07 09:23:00,3.59379,3.60025,3.59358,3.59639,4140000.0
2008-02-07 09:24:00,3.59262,3.59862,3.58639,3.59769,6010000.0
2008-02-07 09:25:00,3.59613,3.5998,3.58876,3.59797,7140000.0
2008-02-07 09:26:00,3.59904,3.60212,3.59044,3.59987,8640000.0
2008-02-07 09:27:00,3.59306,3.59969,3.59243,3.59834,4880000.0
2008-02-07 09:28:00,3.59354,3.59848,3.58631,3.59334,8660000.0
2008-02-07 09:29:00,3.59746,3.60142,3.5901,3.5901,13150000.0
2008-02-07 09:30:00,3.59847,3.60409,3.59479,3.5983,6760000.0
2008-02-07 09:31:00,3.5982,3.59986,3.59274,3.59274,5260000.0
2008-02-07 09:32:00,3.59351,3.59914,3.59351,3.59914,4880000.0
2008-02-07 09:33:00,3.59811,3.59928,3.58951,3.5977,6390000.0
2008-02-07 09:34:00,3.59429,3.59797,3.59168,3.59445,6760000.0
2008-02-07 09:35:00,3.59725,3.59831,3.59198,3.59759,5630000.0
2008-02-07 09:36:00,3.59005,3.60015,3.58982,3.59914,9000000.0
2008-02-07 09:37:00,3.59773,3.60121,3.5932,3.60121,5260000.0
2008-02-07 09:38:00,3.59957,3.60065,3.59256,3.59919,4510000.0
2008-02-07 09:39:00,3.59992,3.59992,3.5886,3.59798,6770000.0
2008-02-07 09:40:00,3.59925,3.60127,3.59147,3.59147,7510000.0
2008-02-07 09:41:00,3.59495,3.59958,3.58907,3.59349,4900000.0
2008-02-07 09:42:00,3.59506,3.60096,3.59379,3.59677,6390000.0
2008-02-07 09:43:00,3.59416,3.5971,3.58775,3.59552,4140000.0
2008-02-07 09:44:00,3.59819,3.60287,3.59533,3.60111,12770000.0
2008-02-07 09:45:00,3.59438,3.60273,3.59305,3.60169,4140000.0
2008-02-07 09:46:00,3.60367,3.60516,3.59246,3.60122,7530000.0
2008-02-07 09:47:00,3.59953,3.60509,3.59261,3.59968,7140000.0
2008-02-07 09:48:00,3.59871,3.60327,3.59773,3.60231,5260000.0
2008-02-07 09:49:00,3.59125,3.60183,3.5911,3.6002,4510000.0
2008-02-07 09:50:00,3.59204,3.60219,3.58441,3.60219,6760000.0
2008-02-07 09:51:00,3.6008,3.60259,3.5961,3.59944,4510000.0
2008-02-07 09:52:00,3.59739,3.6022,3.59639,3.60038,6010000.0
2008-02-07 09:53:00,3.59784,3.60228,3.59138,3.59138,7510000.0
2008-02-07 09:54:00,3.59676,3.6007,3.59122,3.6007,4880000.0
2008-02-07 09:55:00,3.60052,3.6028,3.59376,3.59376,5250000.0
2008-02-07 09:56:00,3.59931,3.6021,3.59137,3.59375,6380000.0
2008-02-07 09:57:00,3.60029,3.60157,3.59459,3.59459,4510000.0
2008-02-07 09:58:00,3.60167,3.60167,3.59163,3.60021,7500000.0
2008-02-07 09:59:00,3.60096,3.60311,3.5927,3.60166,11280000.0
2008-02-07 10:00:00,3.60371,3.60423,3.59357,3.6003,4150000.0
2008-02-07 10:01:00,3.59908,3.60377,3.59908,3.60377,4140000.0
2008-02-07 10:02:00,3.60371,3.60371,3.59288,3.60345,7150000.0
2008-02-07 10:03:00,3.59918,3.60509,3.59246,3.60509,9780000.0
2008-02-07 10:04:00,3.60498,3.60498,3.59705,3.60289,6020000.0
2008-02-07 10:05:00,3.60487,3.60487,3.59841,3.59843,5260000.0
2008-02-07 10:06:00,3.60307,3.60383,3.59098,3.59336,5260000.0
2008-02-07 10:07:00,3.60505,3.60505,3.58816,3.59298,4520000.0
2008-02-07 10:08:00,3.60209,3.60234,3.59644,3.60205,7900000.0
2008-02-07 10:09:00,3.59975,3.60425,3.5923,3.60413,6770000.0
2008-02-07 10:10:00,3.59532,3.60397,3.59301,3.60397,6780000.0
2008-02-07 10:11:00,3.60319,3.60546,3.59376,3.60496,10150000.0
2008-02-07 10:12:00,3.60457,3.60457,3.59583,3.59945,7510000.0
2008-02-07 10:13:00,3.60503,3.60503,3.59674,3.60035,6380000.0
2008-02-07 10:14:00,3.59973,3.60197,3.59169,3.59744,12780000.0
2008-02-07 10:15:00,3.60306,3.60327,3.5924,3.60327,6760000.0
2008-02-07 10:16:00,3.60331,3.60331,3.59526,3.60233,4880000.0
2008-02-07 10:17:00,3.5991,3.59947,3.59218,3.59676,5630000.0
2008-02-07 10:18:00,3.5981,3.5981,3.59266,3.59473,4510000.0
2008-02-07 10:19:00,3.60177,3.6018,3.59069,3.59836,6020000.0
2008-02-07 10:20:00,3.60223,3.60223,3.59129,3.59846,8280000.0
2008-02-07 10:21:00,3.60145,3.60145,3.58844,3.59983,9410000.0
2008-02-07 10:22:00,3.60082,3.60374,3.59417,3.59853,5640000.0
2008-02-07 10:23:00,3.59299,3.60171,3.59299,3.59772,4510000.0
2008-02-07 10:24:00,3.60067,3.60218,3.59251,3.60007,6780000.0
2008-02-07 10:25:00,3.59305,3.59714,3.58926,3.58926,4150000.0
2008-02-07 10:26:00,3.59974,3.60106,3.59304,3.59304,6760000.0
2008-02-07 10:27:00,3.60163,3.60163,3.59188,3.60072,5260000.0
2008-02-07 10:28:00,3.59708,3.6015,3.59675,3.59675,4880000.0
2008-02-07 10:29:00,3.59809,3.60429,3.59251,3.60092,16530000.0
2008-02-07 10:30:00,3.60031,3.60258,3.59482,3.60152,6400000.0
2008-02-07 10:31:00,3.59304,3.60053,3.58891,3.59902,9760000.0
2008-02-07 10:32:00,3.60209,3.60261,3.59284,3.60261,4890000.0
2008-02-07 10:33:00,3.59435,3.60057,3.58961,3.60042,5260000.0
2008-02-07 10:34:00,3.59944,3.60103,3.58978,3.59255,8250000.0
2008-02-07 10:35:00,3.59586,3.60152,3.59564,3.59576,4890000.0
2008-02-07 10:36:00,3.59562,3.60064,3.59385,3.59652,5270000.0
2008-02-07 10:37:00,3.60066,3.60128,3.59373,3.60128,7880000.0
2008-02-07 10:38:00,3.59747,3.60157,3.596,3.59916,6390000.0
2008-02-07 10:39:00,3.59401,3.60054,3.59401,3.59682,4140000.0
2008-02-07 10:40:00,3.60119,3.60119,3.59178,3.60081,5280000.0
2008-02-07 10:41:00,3.59734,3.60152,3.59137,3.60152,5260000.0
2008-02-07 10:42:00,3.59271,3.59865,3.58737,3.59384,6390000.0
2008-02-07 10:43:00,3.59591,3.59829,3.58657,3.59318,6390000.0
2008-02-07 10:44:00,3.5942,3.59818,3.59166,3.59599,6380000.0
2008-02-07 10:45:00,3.59768,3.59768,3.59048,3.59747,5640000.0
2008-02-07 10:46:00,3.59874,3.59874,3.58951,3.59785,5250000.0
2008-02-07 10:47:00,3.59418,3.59826,3.59378,3.59826,4510000.0
2008-02-07 10:48:00,3.59806,3.59806,3.5865,3.59173,6760000.0
2008-02-07 10:49:00,3.59289,3.59943,3.59189,3.59311,7140000.0
2008-02-07 10:50:00,3.5983,3.5983,3.58926,3.59624,7140000.0
2008-02-07 10:51:00,3.59415,3.59969,3.58478,3.59546,4890000.0
2008-02-07 10:52:00,3.59838,3.59838,3.59074,3.59616,4890000.0
2008-02-07 10:53:00,3.58842,3.59854,3.58842,3.59759,6010000.0
2008-02-07 10:54:00,3.59403,3.59782,3.58806,3.59782,5260000.0
2008-02-07 10:55:00,3.597,3.59736,3.59208,3.59663,7510000.0
2008-02-07 10:56:00,3.59771,3.59771,3.58567,3.59005,7880000.0
2008-02-07 10:57:00,3.59099,3.59566,3.58752,3.59427,6390000.0
2008-02-07 10:58:00,3.59569,3.59644,3.59106,3.59644,4510000.0
2008-02-07 10:59:00,3.59521,3.59574,3.58514,3.59574,5640000.0
2008-02-07 11:00:00,3.59224,3.60069,3.58705,3.58964,12780000.0
2008-02-07 11:01:00,3.5969,3.59692,3.5892,3.59512,4520000.0
2008-02-07 11:02:00,3.58798,3.59769,3.58617,3.58617,6390000.0
2008-02-07 11:03:00,3.59284,3.59999,3.58728,3.59439,6400000.0
2008-02-07 11:04:00,3.59279,3.59658,3.58628,3.5928,3770000.0
2008-02-07 11:05:00,3.59054,3.59658,3.58488,3.59658,6020000.0
2008-02-07 11:06:00,3.59518,3.59727,3.58771,3.59671,6390000.0
2008-02-07 11:07:00,3.58771,3.59733,3.58771,3.59184,4890000.0
2008-02-07 11:08:00,3.59749,3.59749,3.58632,3.59527,5640000.0
2008-02-07 11:09:00,3.59521,3.59657,3.58522,3.59159,5630000.0
2008-02-07 11:10:00,3.59287,3.59798,3.58486,3.59418,6010000.0
2008-02-07 11:11:00,3.59824,3.59969,3.59003,3.59352,6400000.0
2008-02-07 11:12:00,3.59682,3.59682,3.58661,3.59437,7890000.0
2008-02-07 11:13:00,3.5939,3.59751,3.59133,3.597,6000000.0
2008-02-07 11:14:00,3.59543,3.59913,3.58783,3.59711,10900000.0
2008-02-07 11:15:00,3.59273,3.59646,3.58647,3.59587,5260000.0
2008-02-07 11:16:00,3.58608,3.59597,3.58553,3.59297,5280000.0
2008-02-07 11:17:00,3.59433,3.59668,3.58718,3.58983,4880000.0
2008-02-07 11:18:00,3.59509,3.59648,3.58782,3.59648,4140000.0
2008-02-07 11:19:00,3.5909,3.59573,3.58871,3.59573,4890000.0
2008-02-07 11:20:00,3.58745,3.59672,3.58745,3.59628,4510000.0
2008-02-07 11:21:00,3.58684,3.59371,3.58576,3.58845,4880000.0
2008-02-07 11:22:00,3.59504,3.59518,3.5915,3.59502,5650000.0
2008-02-07 11:23:00,3.59469,3.59469,3.58531,3.59211,4520000.0
2008-02-07 11:24:00,3.58373,3.59416,3.58373,3.59276,6750000.0
2008-02-07 11:25:00,3.58957,3.59627,3.5881,3.59627,5640000.0
2008-02-07 11:26:00,3.59075,3.59552,3.58852,3.59451,4510000.0
2008-02-07 11:27:00,3.59474,3.59474,3.58774,3.58962,6760000.0
2008-02-07 11:28:00,3.58919,3.59605,3.58475,3.59416,5280000.0
2008-02-07 11:29:00,3.5874,3.59395,3.58293,3.58293,11270000.0
2008-02-07 11:30:00,3.59354,3.59354,3.58486,3.5894,6010000.0
2008-02-07 11:31:00,3.58441,3.59507,3.58441,3.59507,4880000.0
2008-02-07 11:32:00,3.59372,3.59372,3.58303,3.59009,7520000.0
2008-02-07 11:33:00,3.59492,3.59492,3.58346,3.59282,6760000.0
2008-02-07 11:34:00,3.59608,3.59608,3.58939,3.59135,4880000.0
2008-02-07 11:35:00,3.59384,3.59585,3.58933,3.59402,5640000.0
2008-02-07 11:36:00,3.59396,3.59655,3.58336,3.59655,9010000.0
2008-02-07 11:37:00,3.59526,3.59721,3.58791,3.59721,6020000.0
2008-02-07 11:38:00,3.59459,3.59671,3.58454,3.59671,5260000.0
2008-02-07 11:39:00,3.59247,3.59563,3.58987,3.59563,4510000.0
2008-02-07 11:40:00,3.58997,3.59513,3.58563,3.58563,4140000.0
2008-02-07 11:41:00,3.59313,3.59414,3.58566,3.59368,4900000.0
2008-02-07 11:42:00,3.59468,3.59576,3.58927,3.58927,4890000.0
2008-02-07 11:43:00,3.59087,3.59444,3.58831,3.59215,8640000.0
2008-02-07 11:44:00,3.59268,3.59462,3.58874,3.58874,4890000.0
2008-02-07 11:45:00,3.59037,3.59496,3.59037,3.59429,5250000.0
2008-02-07 11:46:00,3.58808,3.59387,3.58455,3.59377,6400000.0
2008-02-07 11:47:00,3.58639,3.595,3.58623,3.595,4890000.0
2008-02-07 11:48:00,3.59323,3.59395,3.58459,3.5887,7140000.0
2008-02-07 11:49:00,3.59117,3.59237,3.58374,3.5919,4140000.0
2008-02-07 11:50:00,3.58927,3.59031,3.57956,3.59031,5270000.0
2008-02-07 11:51:00,3.58606,3.59175,3.58592,3.58835,5630000.0
2008-02-07 11:52:00,3.59112,3.59265,3.58477,3.58837,4510000.0
2008-02-07 11:53:00,3.58763,3.59254,3.58073,3.58073,6770000.0
2008-02-07 11:54:00,3.59268,3.59504,3.58816,3.58896,6390000.0
2008-02-07 11:55:00,3.58848,3.59516,3.58512,3.59128,5630000.0
2008-02-07 11:56:00,3.58983,3.59424,3.58904,3.59084,5260000.0
2008-02-07 11:57:00,3.57977,3.59121,3.57977,3.58769,6010000.0
2008-02-07 11:58:00,3.58625,3.59396,3.58625,3.59024,5640000.0
2008-02-07 11:59:00,3.59204,3.59521,3.58776,3.59521,7890000.0
2008-02-07 12:00:00,3.59103,3.59524,3.58946,3.59524,4140000.0
2008-02-07 12:01:00,3.58881,3.59519,3.5835,3.5913,7880000.0
2008-02-07 12:02:00,3.59361,3.59584,3.58455,3.59584,7510000.0
2008-02-07 12:03:00,3.59101,3.59597,3.58993,3.59597,4510000.0
2008-02-07 12:04:00,3.59372,3.59678,3.59089,3.59619,6750000.0
2008-02-07 12:05:00,3.5959,3.5959,3.58756,3.59123,4520000.0
2008-02-07 12:06:00,3.59117,3.59542,3.58477,3.58477,4520000.0
2008-02-07 12:07:00,3.58834,3.5975,3.58606,3.59122,4520000.0
2008-02-07 12:08:00,3.59132,3.59604,3.58385,3.59604,3770000.0
2008-02-07 12:09:00,3.59128,3.5953,3.58432,3.5953,5630000.0
2008-02-07 12:10:00,3.59226,3.5955,3.59165,3.5955,4510000.0
2008-02-07 12:11:00,3.5969,3.5976,3.58404,3.58404,4140000.0
2008-02-07 12:12:00,3.59564,3.59641,3.58933,3.59115,6020000.0
2008-02-07 12:13:00,3.59386,3.59386,3.58869,3.59025,4880000.0
2008-02-07 12:14:00,3.59703,3.59703,3.58126,3.59334,6390000.0
2008-02-07 12:15:00,3.59617,3.5968,3.58823,3.5968,10510000.0
2008-02-07 12:16:00,3.59059,3.59655,3.59038,3.59222,4140000.0
2008-02-07 12:17:00,3.59485,3.59519,3.59013,3.59026,4880000.0
2008-02-07 12:18:00,3.595,3.59642,3.5917,3.59642,6010000.0
2008-02-07 12:19:00,3.59741,3.59741,3.58548,3.58967,4510000.0
2008-02-07 12:20:00,3.59501,3.59501,3.58848,3.59259,5630000.0
2008-02-07 12:21:00,3.59538,3.59905,3.59367,3.59367,6390000.0
2008-02-07 12:22:00,3.59409,3.59869,3.59409,3.59804,6010000.0
2008-02-07 12:23:00,3.5939,3.59898,3.59193,3.59363,6010000.0
2008-02-07 12:24:00,3.58809,3.59867,3.58809,3.59827,7520000.0
2008-02-07 12:25:00,3.59278,3.5998,3.58891,3.59577,10140000.0
2008-02-07 12:26:00,3.5937,3.59652,3.58666,3.58813,7160000.0
2008-02-07 12:27:00,3.60033,3.60106,3.59296,3.60106,5260000.0
2008-02-07 12:28:00,3.60304,3.60392,3.59638,3.60372,6380000.0
2008-02-07 12:29:00,3.60274,3.60274,3.59469,3.60159,5260000.0
2008-02-07 12:30:00,3.60358,3.60358,3.59305,3.6028,19140000.0
2008-02-07 12:31:00,3.59764,3.60242,3.59764,3.60242,4900000.0
2008-02-07 12:32:00,3.59159,3.60276,3.59159,3.59807,6020000.0
2008-02-07 12:33:00,3.59747,3.60478,3.59076,3.60363,5630000.0
2008-02-07 12:34:00,3.59687,3.60379,3.59571,3.60379,4140000.0
2008-02-07 12:35:00,3.59974,3.60464,3.59694,3.60176,5630000.0
2008-02-07 12:36:00,3.60177,3.60423,3.59324,3.60089,3770000.0
2008-02-07 12:37:00,3.60311,3.60359,3.59282,3.60235,7510000.0
2008-02-07 12:38:00,3.59935,3.60305,3.59651,3.59967,4890000.0
2008-02-07 12:39:00,3.59362,3.60277,3.59126,3.59717,8260000.0
2008-02-07 12:40:00,3.59436,3.6035,3.59436,3.60036,4150000.0
2008-02-07 12:41:00,3.5993,3.60493,3.59313,3.60259,6010000.0
2008-02-07 12:42:00,3.59318,3.6021,3.59039,3.60176,9380000.0
2008-02-07 12:43:00,3.60264,3.604,3.5973,3.59827,5640000.0
2008-02-07 12:44:00,3.59698,3.60503,3.59323,3.60409,3770000.0
2008-02-07 12:45:00,3.60175,3.60175,3.59279,3.59752,5270000.0
2008-02-07 12:46:00,3.60043,3.6007,3.58959,3.59974,5260000.0
2008-02-07 12:47:00,3.60033,3.60231,3.59745,3.59926,4880000.0
2008-02-07 12:48:00,3.59379,3.60326,3.59379,3.59831,4890000.0
2008-02-07 12:49:00,3.59515,3.59977,3.58771,3.59371,4510000.0
2008-02-07 12:50:00,3.60221,3.60221,3.59189,3.59761,4880000.0
2008-02-07 12:51:00,3.60154,3.60167,3.59532,3.60167,6000000.0
2008-02-07 12:52:00,3.60198,3.60244,3.59427,3.60152,5260000.0
2008-02-07 12:53:00,3.60276,3.60276,3.59135,3.60246,6010000.0
2008-02-07 12:54:00,3.60225,3.60225,3.59014,3.60176,5630000.0
2008-02-07 12:55:00,3.59817,3.60269,3.59622,3.60236,4510000.0
2008-02-07 12:56:00,3.59731,3.60299,3.59731,3.59946,4900000.0
2008-02-07 12:57:00,3.59088,3.60357,3.58817,3.60357,9770000.0
2008-02-07 12:58:00,3.59789,3.60145,3.59219,3.59219,7510000.0
2008-02-07 12:59:00,3.60197,3.60301,3.59287,3.60159,4890000.0
2008-02-07 13:00:00,3.60322,3.60331,3.59394,3.60272,7160000.0
2008-02-07 13:01:00,3.60215,3.60618,3.59561,3.60429,8260000.0
2008-02-07 13:02:00,3.59874,3.60509,3.59596,3.60137,4150000.0
2008-02-07 13:03:00,3.60179,3.6072,3.59661,3.60631,8260000.0
2008-02-07 13:04:00,3.60394,3.60394,3.59163,3.59955,5260000.0
2008-02-07 13:05:00,3.59956,3.60413,3.59501,3.60296,5260000.0
2008-02-07 13:06:00,3.59967,3.60305,3.59208,3.60267,5270000.0
2008-02-07 13:07:00,3.59995,3.60271,3.59603,3.59603,3770000.0
2008-02-07 13:08:00,3.60194,3.60242,3.59655,3.60152,4520000.0
2008-02-07 13:09:00,3.59935,3.60546,3.59332,3.60546,12780000.0
2008-02-07 13:10:00,3.59899,3.60434,3.59899,3.60276,4880000.0
2008-02-07 13:11:00,3.60588,3.60594,3.59587,3.6055,3400000.0
2008-02-07 13:12:00,3.60287,3.60287,3.59024,3.59854,7880000.0
2008-02-07 13:13:00,3.60274,3.60446,3.59336,3.60446,6020000.0
2008-02-07 13:14:00,3.6001,3.60597,3.59584,3.60423,7530000.0
2008-02-07 13:15:00,3.60222,3.60859,3.60069,3.60069,6770000.0
2008-02-07 13:16:00,3.60013,3.60613,3.59708,3.60295,5260000.0
2008-02-07 13:17:00,3.60364,3.60805,3.60048,3.6008,6760000.0
2008-02-07 13:18:00,3.6061,3.60731,3.59605,3.60665,6020000.0
2008-02-07 13:19:00,3.59563,3.60575,3.59453,3.60478,7140000.0
2008-02-07 13:20:00,3.60366,3.60366,3.59734,3.60128,6000000.0
2008-02-07 13:21:00,3.60469,3.60635,3.59687,3.60566,8260000.0
2008-02-07 13:22:00,3.6068,3.6068,3.59799,3.60244,5640000.0
2008-02-07 13:23:00,3.60262,3.60892,3.60146,3.60501,6760000.0
2008-02-07 13:24:00,3.60123,3.60868,3.59973,3.60541,3770000.0
2008-02-07 13:25:00,3.60586,3.60866,3.59867,3.60836,4900000.0
2008-02-07 13:26:00,3.60822,3.60924,3.6033,3.60709,4150000.0
2008-02-07 13:27:00,3.60741,3.61272,3.60553,3.60881,5640000.0
2008-02-07 13:28:00,3.60807,3.61433,3.60441,3.61433,7880000.0
2008-02-07 13:29:00,3.61349,3.61455,3.60725,3.61377,4140000.0
2008-02-07 13:30:00,3.6081,3.61454,3.6081,3.61111,6770000.0
2008-02-07 13:31:00,3.60795,3.61353,3.60795,3.6133,4140000.0
2008-02-07 13:32:00,3.61375,3.61375,3.60538,3.61071,5630000.0
2008-02-07 13:33:00,3.60635,3.61124,3.59924,3.60631,10160000.0
2008-02-07 13:34:00,3.61143,3.61352,3.60583,3.60862,7140000.0
2008-02-07 13:35:00,3.61105,3.61105,3.60251,3.60859,5630000.0
2008-02-07 13:36:00,3.60466,3.60961,3.60256,3.60921,5650000.0
2008-02-07 13:37:00,3.60907,3.61097,3.60101,3.61096,7150000.0
2008-02-07 13:38:00,3.6111,3.6111,3.60461,3.60461,5250000.0
2008-02-07 13:39:00,3.60884,3.60884,3.60121,3.60254,5260000.0
2008-02-07 13:40:00,3.60138,3.61032,3.5995,3.61032,6390000.0
2008-02-07 13:41:00,3.60887,3.60887,3.59945,3.59945,5270000.0
2008-02-07 13:42:00,3.60563,3.60925,3.59916,3.60925,6750000.0
2008-02-07 13:43:00,3.60204,3.60945,3.59943,3.60945,6010000.0
2008-02-07 13:44:00,3.60968,3.60968,3.59903,3.60252,9020000.0
2008-02-07 13:45:00,3.60808,3.60887,3.60184,3.60461,6400000.0
2008-02-07 13:46:00,3.60299,3.61144,3.60018,3.61106,9020000.0
2008-02-07 13:47:00,3.60878,3.61115,3.60426,3.60658,5260000.0
2008-02-07 13:48:00,3.6027,3.61022,3.59762,3.61022,6380000.0
2008-02-07 13:49:00,3.60413,3.60856,3.60413,3.60646,4150000.0
2008-02-07 13:50:00,3.60067,3.60695,3.59615,3.60689,7880000.0
2008-02-07 13:51:00,3.60714,3.60714,3.59899,3.60326,4880000.0
2008-02-07 13:52:00,3.60314,3.60722,3.59644,3.59644,6010000.0
2008-02-07 13:53:00,3.60146,3.60634,3.59464,3.60121,9770000.0
2008-02-07 13:54:00,3.6077,3.60961,3.5983,3.5998,14270000.0
2008-02-07 13:55:00,3.60782,3.60853,3.6003,3.60767,6020000.0
2008-02-07 13:56:00,3.60751,3.60751,3.59695,3.60546,3770000.0
2008-02-07 13:57:00,3.60115,3.60269,3.59496,3.60066,4530000.0
2008-02-07 13:58:00,3.59944,3.60565,3.59759,3.60523,4890000.0
2008-02-07 13:59:00,3.59971,3.604,3.59648,3.59976,7880000.0
2008-02-07 14:00:00,3.60077,3.60077,3.59114,3.59646,11650000.0
2008-02-07 14:01:00,3.59776,3.60282,3.59148,3.60282,4880000.0
2008-02-07 14:02:00,3.59856,3.60238,3.58829,3.59767,6390000.0
2008-02-07 14:03:00,3.60335,3.60418,3.59435,3.60304,13150000.0
2008-02-07 14:04:00,3.60392,3.60392,3.59305,3.59411,4890000.0
2008-02-07 14:05:00,3.59794,3.60458,3.59532,3.60418,6380000.0
2008-02-07 14:06:00,3.60285,3.60642,3.59593,3.59928,9030000.0
2008-02-07 14:07:00,3.60294,3.60421,3.59413,3.60421,6760000.0
2008-02-07 14:08:00,3.59544,3.60512,3.59479,3.60512,4890000.0
2008-02-07 14:09:00,3.59583,3.6025,3.59469,3.59954,5260000.0
2008-02-07 14:10:00,3.6038,3.6038,3.58918,3.59622,6760000.0
2008-02-07 14:11:00,3.60623,3.60683,3.59894,3.60268,6770000.0
2008-02-07 14:12:00,3.60182,3.60657,3.59485,3.60589,6770000.0
2008-02-07 14:13:00,3.60064,3.6067,3.59371,3.6067,7130000.0
2008-02-07 14:14:00,3.60661,3.60755,3.59707,3.60534,4510000.0
2008-02-07 14:15:00,3.60644,3.60813,3.60253,3.60544,8650000.0
2008-02-07 14:16:00,3.60497,3.60785,3.59808,3.60785,6400000.0
2008-02-07 14:17:00,3.60534,3.60853,3.59929,3.60786,6010000.0
2008-02-07 14:18:00,3.60448,3.6085,3.59751,3.60701,6010000.0
2008-02-07 14:19:00,3.60889,3.60889,3.60146,3.60331,5630000.0
2008-02-07 14:20:00,3.59927,3.60688,3.59804,3.59804,4140000.0
2008-02-07 14:21:00,3.60297,3.60753,3.59912,3.60726,6760000.0
2008-02-07 14:22:00,3.60453,3.60843,3.59895,3.60427,7890000.0
2008-02-07 14:23:00,3.60289,3.60817,3.6027,3.6027,7140000.0
2008-02-07 14:24:00,3.60226,3.60775,3.59626,3.60666,8650000.0
2008-02-07 14:25:00,3.60679,3.60823,3.59864,3.60367,11260000.0
2008-02-07 14:26:00,3.603,3.60881,3.60158,3.60323,5260000.0
2008-02-07 14:27:00,3.60926,3.60926,3.59853,3.6077,6380000.0
2008-02-07 14:28:00,3.60425,3.60886,3.60228,3.60447,7140000.0
2008-02-07 14:29:00,3.60817,3.60894,3.60158,3.60894,5260000.0
2008-02-07 14:30:00,3.60826,3.60971,3.60191,3.60856,8630000.0
2008-02-07 14:31:00,3.60594,3.61022,3.60329,3.60398,5280000.0
2008-02-07 14:32:00,3.59709,3.608,3.59673,3.608,7890000.0
2008-02-07 14:33:00,3.60652,3.60861,3.60217,3.60729,8250000.0
2008-02-07 14:34:00,3.60411,3.60708,3.60178,3.60708,4140000.0
2008-02-07 14:35:00,3.60682,3.60806,3.59691,3.60806,6000000.0
2008-02-07 14:36:00,3.607,3.607,3.59645,3.60633,5650000.0
2008-02-07 14:37:00,3.60419,3.60711,3.60269,3.60342,4510000.0
2008-02-07 14:38:00,3.60846,3.61009,3.6036,3.61009,6760000.0
2008-02-07 14:39:00,3.6037,3.60836,3.60003,3.60768,5260000.0
2008-02-07 14:40:00,3.60307,3.60747,3.60123,3.60747,4880000.0
2008-02-07 14:41:00,3.60478,3.60596,3.59517,3.60494,3030000.0
2008-02-07 14:42:00,3.60839,3.60912,3.59582,3.60425,6400000.0
2008-02-07 14:43:00,3.60646,3.60782,3.59856,3.60782,6760000.0
2008-02-07 14:44:00,3.60863,3.61012,3.59629,3.60663,9390000.0
2008-02-07 14:45:00,3.60746,3.61013,3.59725,3.61003,7510000.0
2008-02-07 14:46:00,3.60271,3.60734,3.59476,3.60164,5280000.0
2008-02-07 14:47:00,3.60161,3.61198,3.60067,3.60821,6770000.0
2008-02-07 14:48:00,3.60719,3.60719,3.59969,3.6066,5260000.0
2008-02-07 14:49:00,3.61015,3.61018,3.6023,3.60706,6400000.0
2008-02-07 14:50:00,3.60161,3.61124,3.60161,3.61124,9040000.0
2008-02-07 14:51:00,3.60619,3.61134,3.60496,3.60496,5630000.0
2008-02-07 14:52:00,3.61069,3.61069,3.60035,3.60078,4900000.0
2008-02-07 14:53:00,3.60755,3.61073,3.60265,3.60657,6010000.0
2008-02-07 14:54:00,3.60477,3.61098,3.59932,3.61098,5640000.0
2008-02-07 14:55:00,3.61315,3.61315,3.60214,3.61105,6760000.0
2008-02-07 14:56:00,3.60548,3.61349,3.60548,3.60567,6380000.0
2008-02-07 14:57:00,3.60769,3.61318,3.60199,3.61318,7130000.0
2008-02-07 14:58:00,3.6059,3.61483,3.60234,3.6046,4520000.0
2008-02-07 14:59:00,3.61253,3.61524,3.60425,3.60589,11280000.0
2008-02-07 15:00:00,3.61401,3.61508,3.60822,3.61119,9030000.0
2008-02-07 15:01:00,3.61408,3.6148,3.60814,3.61405,6780000.0
2008-02-07 15:02:00,3.60845,3.61336,3.6017,3.61122,6030000.0
2008-02-07 15:03:00,3.61342,3.61342,3.60427,3.60615,5640000.0
2008-02-07 15:04:00,3.61354,3.61706,3.60684,3.61218,9020000.0
2008-02-07 15:05:00,3.60421,3.61253,3.60254,3.612,5260000.0
2008-02-07 15:06:00,3.60621,3.61481,3.603,3.61199,8630000.0
2008-02-07 15:07:00,3.60203,3.61132,3.60203,3.61099,4890000.0
2008-02-07 15:08:00,3.60922,3.60927,3.60292,3.60579,4520000.0
2008-02-07 15:09:00,3.61198,3.61198,3.60035,3.60826,6400000.0
2008-02-07 15:10:00,3.61089,3.61136,3.6014,3.61136,8260000.0
2008-02-07 15:11:00,3.60121,3.61092,3.60121,3.60794,4890000.0
2008-02-07 15:12:00,3.60824,3.61318,3.60824,3.61064,5630000.0
2008-02-07 15:13:00,3.61377,3.61377,3.60442,3.60691,4140000.0
2008-02-07 15:14:00,3.61312,3.61312,3.60245,3.61244,14280000.0
2008-02-07 15:15:00,3.61031,3.61252,3.60732,3.60732,4510000.0
2008-02-07 15:16:00,3.6078,3.61539,3.6027,3.61539,5260000.0
2008-02-07 15:17:00,3.61508,3.61508,3.60344,3.61333,9770000.0
2008-02-07 15:18:00,3.61464,3.61846,3.60745,3.61418,7510000.0
2008-02-07 15:19:00,3.60851,3.61405,3.60561,3.60652,4140000.0
2008-02-07 15:20:00,3.61464,3.6172,3.60296,3.61264,5260000.0
2008-02-07 15:21:00,3.6119,3.618,3.60619,3.61249,9390000.0
2008-02-07 15:22:00,3.61101,3.6158,3.6094,3.6158,4890000.0
2008-02-07 15:23:00,3.61466,3.61722,3.60768,3.61722,7510000.0
2008-02-07 15:24:00,3.61044,3.61402,3.60403,3.61274,6390000.0
2008-02-07 15:25:00,3.61546,3.61546,3.60911,3.60911,4880000.0
2008-02-07 15:26:00,3.61643,3.61643,3.60072,3.61419,7130000.0
2008-02-07 15:27:00,3.61149,3.61739,3.60579,3.61257,9400000.0
2008-02-07 15:28:00,3.61102,3.61313,3.60736,3.61313,5250000.0
2008-02-07 15:29:00,3.61078,3.61599,3.60733,3.60791,6000000.0
2008-02-07 15:30:00,3.61716,3.618,3.61179,3.61179,8640000.0
2008-02-07 15:31:00,3.61463,3.61809,3.6084,3.61058,7890000.0
2008-02-07 15:32:00,3.61493,3.61677,3.60759,3.61677,4140000.0
2008-02-07 15:33:00,3.61789,3.61824,3.61126,3.61742,4880000.0
2008-02-07 15:34:00,3.61632,3.61948,3.61172,3.61631,7140000.0
2008-02-07 15:35:00,3.61599,3.61941,3.61162,3.61162,6760000.0
2008-02-07 15:36:00,3.61939,3.61939,3.60836,3.61375,5650000.0
2008-02-07 15:37:00,3.6174,3.6184,3.60723,3.60723,5630000.0
2008-02-07 15:38:00,3.61209,3.61535,3.60467,3.61535,7500000.0
2008-02-07 15:39:00,3.6168,3.61715,3.6107,3.61715,5260000.0
2008-02-07 15:40:00,3.61808,3.61961,3.60814,3.61817,6390000.0
2008-02-07 15:41:00,3.61191,3.61887,3.60406,3.61887,9010000.0
2008-02-07 15:42:00,3.61321,3.61912,3.61279,3.61279,5260000.0
2008-02-07 15:43:00,3.60883,3.61749,3.60883,3.61714,3770000.0
2008-02-07 15:44:00,3.61432,3.61892,3.60802,3.61892,7140000.0
2008-02-07 15:45:00,3.61447,3.61609,3.60744,3.61609,4140000.0
2008-02-07 15:46:00,3.61962,3.61962,3.60332,3.61528,5630000.0
2008-02-07 15:47:00,3.60923,3.61812,3.60923,3.61464,7130000.0
2008-02-07 15:48:00,3.61248,3.61779,3.61078,3.61663,6390000.0
2008-02-07 15:49:00,3.61311,3.6161,3.60742,3.61254,4510000.0
2008-02-07 15:50:00,3.61568,3.61732,3.6113,3.61568,5260000.0
2008-02-07 15:51:00,3.61353,3.61841,3.61311,3.61364,6400000.0
2008-02-07 15:52:00,3.61479,3.61801,3.60891,3.61755,6390000.0
2008-02-07 15:53:00,3.61389,3.61881,3.60925,3.60937,6400000.0
2008-02-07 15:54:00,3.61463,3.62202,3.61349,3.61466,7520000.0
2008-02-07 15:55:00,3.61779,3.6186,3.61012,3.61728,3770000.0
2008-02-07 15:56:00,3.61848,3.61938,3.6158,3.61915,6000000.0
2008-02-07 15:57:00,3.61501,3.61714,3.61259,3.61714,5260000.0
2008-02-07 15:58:00,3.61695,3.61871,3.61508,3.61871,6770000.0
2008-02-07 15:59:00,3.61482,3.61784,3.61118,3.6167,9410000.0
2008-02-07 16:00:00,3.61825,3.61825,3.61176,3.61731,5260000.0
2008-02-07 16:01:00,3.61367,3.61588,3.60275,3.61213,9020000.0
2008-02-07 16:02:00,3.61454,3.61984,3.61454,3.61746,4150000.0
2008-02-07 16:03:00,3.61327,3.61709,3.61327,3.61671,5630000.0
2008-02-07 16:04:00,3.61131,3.61499,3.60514,3.61478,5640000.0
2008-02-07 16:05:00,3.60987,3.61426,3.60819,3.61251,6380000.0
2008-02-07 16:06:00,3.61182,3.61263,3.60188,3.60684,8650000.0
2008-02-07 16:07:00,3.61094,3.61407,3.60857,3.61394,4510000.0
2008-02-07 16:08:00,3.60978,3.61481,3.60274,3.61119,7500000.0
2008-02-07 16:09:00,3.60754,3.6134,3.60611,3.60611,7140000.0
2008-02-07 16:10:00,3.61185,3.61476,3.60146,3.61231,10530000.0
2008-02-07 16:11:00,3.60974,3.61527,3.60591,3.61527,6770000.0
2008-02-07 16:12:00,3.60443,3.61623,3.60443,3.6113,8630000.0
2008-02-07 16:13:00,3.61107,3.61493,3.60606,3.61104,5270000.0
2008-02-07 16:14:00,3.612,3.61616,3.60403,3.60944,4510000.0
2008-02-07 16:15:00,3.607,3.61134,3.60006,3.60904,4140000.0
2008-02-07 16:16:00,3.60733,3.61468,3.60725,3.60928,6760000.0
2008-02-07 16:17:00,3.60412,3.61073,3.60255,3.60945,4140000.0
2008-02-07 16:18:00,3.60929,3.61464,3.60017,3.60339,9020000.0
2008-02-07 16:19:00,3.60886,3.61351,3.60878,3.61069,5640000.0
2008-02-07 16:20:00,3.60492,3.61184,3.59815,3.61184,6390000.0
2008-02-07 16:21:00,3.61096,3.61312,3.60369,3.60452,6380000.0
2008-02-07 16:22:00,3.60578,3.61364,3.60324,3.60975,4880000.0
2008-02-07 16:23:00,3.615,3.615,3.60985,3.61333,6760000.0
2008-02-07 16:24:00,3.60651,3.61377,3.60311,3.60882,7880000.0
2008-02-07 16:25:00,3.60753,3.61503,3.60338,3.61503,4510000.0
2008-02-07 16:26:00,3.60998,3.6119,3.60066,3.60705,4520000.0
2008-02-07 16:27:00,3.60564,3.6115,3.60235,3.61075,12020000.0
2008-02-07 16:28:00,3.61088,3.61088,3.60279,3.60785,7880000.0
2008-02-07 16:29:00,3.60961,3.60961,3.60265,3.60507,5260000.0
2008-02-07 16:30:00,3.60855,3.60855,3.60103,3.60457,6390000.0
2008-02-07 16:31:00,3.60675,3.61068,3.60066,3.60496,12020000.0
2008-02-07 16:32:00,3.6069,3.60815,3.59909,3.60229,4890000.0
2008-02-07 16:33:00,3.60403,3.60575,3.59922,3.60517,6010000.0
2008-02-07 16:34:00,3.60434,3.60912,3.59892,3.60912,4520000.0
2008-02-07 16:35:00,3.60397,3.60863,3.59694,3.59694,10920000.0
2008-02-07 16:36:00,3.60671,3.60841,3.59673,3.59673,7890000.0
2008-02-07 16:37:00,3.60391,3.6081,3.60017,3.60017,6380000.0
2008-02-07 16:38:00,3.60068,3.60642,3.59569,3.60468,10150000.0
2008-02-07 16:39:00,3.60365,3.60622,3.59851,3.60486,5280000.0
2008-02-07 16:40:00,3.59816,3.60753,3.59816,3.6022,6020000.0
2008-02-07 16:41:00,3.60127,3.60788,3.59692,3.60213,7140000.0
2008-02-07 16:42:00,3.6017,3.60514,3.59636,3.60514,5630000.0
2008-02-07 16:43:00,3.60074,3.60655,3.5997,3.60594,5250000.0
2008-02-07 16:44:00,3.60152,3.60639,3.59601,3.60544,6010000.0
2008-02-07 16:45:00,3.6039,3.60603,3.59778,3.60307,6390000.0
2008-02-07 16:46:00,3.59713,3.60839,3.59713,3.60839,8260000.0
2008-02-07 16:47:00,3.60204,3.60586,3.59963,3.6021,6760000.0
2008-02-07 16:48:00,3.5989,3.60865,3.5989,3.60393,4510000.0
2008-02-07 16:49:00,3.60329,3.60897,3.59596,3.60618,7520000.0
2008-02-07 16:50:00,3.60855,3.6086,3.60145,3.6086,5250000.0
2008-02-07 16:51:00,3.60815,3.60815,3.59597,3.60321,7130000.0
2008-02-07 16:52:00,3.60025,3.60956,3.59991,3.60855,6400000.0
2008-02-07 16:53:00,3.60889,3.60889,3.60257,3.60257,5260000.0
2008-02-07 16:54:00,3.59661,3.60586,3.59661,3.60313,5650000.0
2008-02-07 16:55:00,3.60772,3.60772,3.59645,3.60592,5260000.0
2008-02-07 16:56:00,3.60257,3.60693,3.59736,3.59736,6010000.0
2008-02-07 16:57:00,3.60173,3.60701,3.59584,3.59584,5250000.0
2008-02-07 16:58:00,3.60065,3.60602,3.60004,3.60394,6760000.0
2008-02-07 16:59:00,3.60547,3.60582,3.59548,3.60333,9400000.0
2008-02-07 17:00:00,3.60622,3.60638,3.59631,3.59631,7890000.0
2008-02-07 17:01:00,3.60605,3.6075,3.59745,3.60318,7140000.0
2008-02-07 17:02:00,3.60014,3.60493,3.59856,3.60493,5640000.0
2008-02-07 17:03:00,3.59918,3.60399,3.596,3.5993,4510000.0
2008-02-07 17:04:00,3.59863,3.60332,3.59107,3.59607,6010000.0
2008-02-07 17:05:00,3.59758,3.60309,3.59694,3.59764,5630000.0
2008-02-07 17:06:00,3.60169,3.60256,3.59243,3.59375,6030000.0
2008-02-07 17:07:00,3.6016,3.60412,3.59744,3.60262,9010000.0
2008-02-07 17:08:00,3.59634,3.60226,3.5909,3.60226,4900000.0
2008-02-07 17:09:00,3.60499,3.60682,3.59356,3.60253,8270000.0
2008-02-07 17:10:00,3.60276,3.60295,3.59439,3.60227,4890000.0
2008-02-07 17:11:00,3.59669,3.60072,3.59024,3.60018,7140000.0
2008-02-07 17:12:00,3.60201,3.60435,3.59876,3.59904,5640000.0
2008-02-07 17:13:00,3.60308,3.60352,3.59771,3.59968,4890000.0
2008-02-07 17:14:00,3.59917,3.603,3.59635,3.59657,12400000.0
2008-02-07 17:15:00,3.60227,3.60264,3.59446,3.59959,10530000.0
2008-02-07 17:16:00,3.59535,3.60301,3.59268,3.6011,7510000.0
2008-02-07 17:17:00,3.60197,3.6045,3.59691,3.59691,5270000.0
2008-02-07 17:18:00,3.60272,3.60433,3.59308,3.59308,4880000.0
2008-02-07 17:19:00,3.59215,3.60443,3.59215,3.60285,4890000.0
2008-02-07 17:20:00,3.60158,3.60315,3.59282,3.60106,4880000.0
2008-02-07 17:21:00,3.59973,3.60339,3.59275,3.59732,5280000.0
2008-02-07 17:22:00,3.59897,3.60684,3.59244,3.60123,11650000.0
2008-02-07 17:23:00,3.60203,3.60229,3.59489,3.60209,5630000.0
2008-02-07 17:24:00,3.59765,3.60416,3.59522,3.60215,11260000.0
2008-02-07 17:25:00,3.59711,3.60577,3.59422,3.59422,6770000.0
2008-02-07 17:26:00,3.60441,3.60776,3.60149,3.60486,5640000.0
2008-02-07 17:27:00,3.60307,3.60327,3.59647,3.59776,8640000.0
2008-02-07 17:28:00,3.59338,3.60131,3.59124,3.59976,8250000.0
2008-02-07 17:29:00,3.60458,3.60647,3.59536,3.60282,7140000.0
2008-02-07 17:30:00,3.60349,3.60762,3.59827,3.59915,4530000.0
2008-02-07 17:31:00,3.60665,3.607,3.59555,3.60493,7520000.0
2008-02-07 17:32:00,3.6011,3.60639,3.59987,3.60624,7890000.0
2008-02-07 17:33:00,3.60266,3.60684,3.59683,3.60476,11660000.0
2008-02-07 17:34:00,3.60477,3.60477,3.59771,3.59946,4140000.0
2008-02-07 17:35:00,3.6041,3.60804,3.59882,3.60565,8650000.0
2008-02-07 17:36:00,3.6024,3.60607,3.59445,3.59724,3770000.0
2008-02-07 17:37:00,3.59899,3.60782,3.59704,3.59927,6390000.0
2008-02-07 17:38:00,3.59899,3.60734,3.59414,3.60484,14280000.0
2008-02-07 17:39:00,3.60083,3.6034,3.5914,3.59812,7160000.0
2008-02-07 17:40:00,3.59945,3.60462,3.59202,3.60012,10520000.0
2008-02-07 17:41:00,3.60424,3.60442,3.59425,3.59982,6010000.0
2008-02-07 17:42:00,3.59827,3.60878,3.59538,3.60006,12770000.0
2008-02-07 17:43:00,3.59975,3.60569,3.59626,3.59995,12790000.0
2008-02-07 17:44:00,3.60411,3.60455,3.59708,3.59874,4140000.0
2008-02-07 17:45:00,3.59872,3.60382,3.59549,3.60317,8270000.0
2008-02-07 17:46:00,3.5982,3.60355,3.59691,3.60355,4890000.0
2008-02-07 17:47:00,3.60035,3.60502,3.59764,3.6033,6770000.0
2008-02-07 17:48:00,3.60545,3.60545,3.59735,3.5987,5250000.0
2008-02-07 17:49:00,3.60231,3.60333,3.59745,3.603,3770000.0
2008-02-07 17:50:00,3.59363,3.60583,3.59363,3.59806,7140000.0
2008-02-07 17:51:00,3.59313,3.60919,3.5924,3.60091,7510000.0
2008-02-07 17:52:00,3.60354,3.60354,3.59546,3.60185,6390000.0
2008-02-07 17:53:00,3.6048,3.60533,3.60015,3.60498,6010000.0
2008-02-07 17:54:00,3.60159,3.60371,3.5944,3.60337,5640000.0
2008-02-07 17:55:00,3.60137,3.6056,3.59614,3.6043,8270000.0
2008-02-07 17:56:00,3.60146,3.6024,3.59105,3.59723,6020000.0
2008-02-07 17:57:00,3.59724,3.60141,3.59253,3.59734,9020000.0
2008-02-07 17:58:00,3.60034,3.60171,3.59139,3.59988,8280000.0
2008-02-07 17:59:00,3.60106,3.60272,3.59211,3.60129,11270000.0
2008-02-07 18:00:00,3.5996,3.60253,3.59133,3.59798,12790000.0
2008-02-07 18:01:00,3.59666,3.60318,3.59441,3.59719,4880000.0
2008-02-07 18:02:00,3.6023,3.605,3.59595,3.60195,9410000.0
2008-02-07 18:03:00,3.60081,3.60081,3.58993,3.59054,5630000.0
2008-02-07 18:04:00,3.59552,3.59922,3.58893,3.5933,9770000.0
2008-02-07 18:05:00,3.60009,3.60185,3.59128,3.60085,10140000.0
2008-02-07 18:06:00,3.59588,3.60214,3.59177,3.60214,7510000.0
2008-02-07 18:07:00,3.59747,3.60369,3.5965,3.5965,5630000.0
2008-02-07 18:08:00,3.59667,3.60149,3.58803,3.60149,7510000.0
2008-02-07 18:09:00,3.60065,3.60564,3.60064,3.60497,4140000.0
2008-02-07 18:10:00,3.6046,3.6046,3.59404,3.60449,5630000.0
2008-02-07 18:11:00,3.60327,3.60327,3.59497,3.59593,3770000.0
2008-02-07 18:12:00,3.60141,3.60331,3.59077,3.60178,10530000.0
2008-02-07 18:13:00,3.60429,3.60436,3.59665,3.59972,5260000.0
2008-02-07 18:14:00,3.60552,3.60552,3.59565,3.60136,9780000.0
2008-02-07 18:15:00,3.60016,3.60501,3.59168,3.60501,7890000.0
2008-02-07 18:16:00,3.59369,3.60446,3.59369,3.60279,7910000.0
2008-02-07 18:17:00,3.6017,3.60337,3.5995,3.60337,4510000.0
2008-02-07 18:18:00,3.60123,3.60362,3.59056,3.59479,7510000.0
2008-02-07 18:19:00,3.60033,3.60107,3.58818,3.59762,6390000.0
2008-02-07 18:20:00,3.59858,3.60107,3.59662,3.59662,4880000.0
2008-02-07 18:21:00,3.59596,3.59943,3.58739,3.59759,10900000.0
2008-02-07 18:22:00,3.60283,3.60293,3.59398,3.60195,6020000.0
2008-02-07 18:23:00,3.60331,3.60554,3.5983,3.60063,4880000.0
2008-02-07 18:24:00,3.60127,3.60477,3.59371,3.60477,15780000.0
2008-02-07 18:25:00,3.59963,3.60291,3.59488,3.59806,6770000.0
2008-02-07 18:26:00,3.60346,3.60346,3.59379,3.59856,10900000.0
2008-02-07 18:27:00,3.59843,3.60402,3.59843,3.60402,4510000.0
2008-02-07 18:28:00,3.60286,3.60286,3.59509,3.6025,5250000.0
2008-02-07 18:29:00,3.60589,3.60589,3.59585,3.60392,6400000.0
2008-02-07 18:30:00,3.60564,3.60564,3.5957,3.60488,6760000.0
2008-02-07 18:31:00,3.59763,3.60455,3.59763,3.6037,4890000.0
2008-02-07 18:32:00,3.60448,3.60448,3.59569,3.59569,5630000.0
2008-02-07 18:33:00,3.60123,3.6052,3.59485,3.60403,8260000.0
2008-02-07 18:34:00,3.59556,3.60322,3.59556,3.60322,5630000.0
2008-02-07 18:35:00,3.59652,3.60264,3.59383,3.60264,8650000.0
2008-02-07 18:36:00,3.60047,3.60555,3.59662,3.60555,4510000.0
2008-02-07 18:37:00,3.59672,3.60451,3.59354,3.60451,11270000.0
2008-02-07 18:38:00,3.60283,3.60283,3.59389,3.59879,9410000.0
2008-02-07 18:39:00,3.60637,3.6084,3.59648,3.60437,8260000.0
2008-02-07 18:40:00,3.59732,3.60351,3.59643,3.60351,4520000.0
2008-02-07 18:41:00,3.60342,3.60493,3.59879,3.60472,5630000.0
2008-02-07 18:42:00,3.59886,3.60639,3.5968,3.60202,8260000.0
2008-02-07 18:43:00,3.60376,3.60376,3.59717,3.60186,3770000.0
2008-02-07 18:44:00,3.60233,3.60372,3.59283,3.60337,4140000.0
2008-02-07 18:45:00,3.59674,3.60197,3.591,3.60197,7140000.0
2008-02-07 18:46:00,3.59794,3.60612,3.59495,3.60023,7510000.0
2008-02-07 18:47:00,3.60063,3.60328,3.59332,3.60328,5640000.0
2008-02-07 18:48:00,3.59678,3.60241,3.59642,3.60174,6390000.0
2008-02-07 18:49:00,3.59447,3.60145,3.59101,3.59101,6380000.0
2008-02-07 18:50:00,3.59306,3.60114,3.5906,3.5974,7150000.0
2008-02-07 18:51:00,3.59391,3.59766,3.59049,3.59596,4510000.0
2008-02-07 18:52:00,3.59811,3.60317,3.59289,3.60271,6410000.0
2008-02-07 18:53:00,3.59155,3.59846,3.58697,3.58806,7900000.0
2008-02-07 18:54:00,3.60073,3.60339,3.59609,3.59945,9760000.0
2008-02-07 18:55:00,3.59241,3.6022,3.59241,3.59706,5640000.0
2008-02-07 18:56:00,3.59668,3.60237,3.59626,3.60221,4890000.0
2008-02-07 18:57:00,3.60261,3.60394,3.59495,3.59897,5260000.0
2008-02-07 18:58:00,3.60244,3.60501,3.59427,3.60253,7890000.0
2008-02-07 18:59:00,3.59966,3.6064,3.59838,3.59964,7130000.0
2008-02-07 19:00:00,3.6048,3.6048,3.59401,3.60465,10140000.0
2008-02-07 19:01:00,3.60243,3.60369,3.59334,3.59921,4890000.0
2008-02-07 19:02:00,3.59903,3.6031,3.59673,3.6031,6390000.0
2008-02-07 19:03:00,3.60086,3.60285,3.59096,3.60285,4140000.0
2008-02-07 19:04:00,3.60214,3.60214,3.59201,3.59275,4890000.0
2008-02-07 19:05:00,3.59359,3.60245,3.59359,3.59905,4510000.0
2008-02-07 19:06:00,3.59897,3.60579,3.59596,3.60244,11660000.0
2008-02-07 19:07:00,3.59825,3.60305,3.59825,3.60167,4140000.0
2008-02-07 19:08:00,3.59828,3.60561,3.59538,3.59966,6380000.0
2008-02-07 19:09:00,3.59852,3.60494,3.59326,3.59991,10140000.0
2008-02-07 19:10:00,3.59387,3.60306,3.59387,3.59419,6380000.0
2008-02-07 19:11:00,3.60001,3.60342,3.59117,3.59507,7130000.0
2008-02-07 19:12:00,3.60275,3.60346,3.59167,3.60346,9390000.0
2008-02-07 19:13:00,3.60343,3.60343,3.59881,3.60246,6000000.0
2008-02-07 19:14:00,3.60258,3.60258,3.58926,3.5987,10160000.0
2008-02-07 19:15:00,3.60407,3.60407,3.59116,3.59549,6020000.0
2008-02-07 19:16:00,3.59945,3.60496,3.59284,3.59284,6770000.0
2008-02-07 19:17:00,3.60257,3.60257,3.5941,3.59945,7130000.0
2008-02-07 19:18:00,3.5943,3.59932,3.58932,3.59877,4880000.0
2008-02-07 19:19:00,3.59323,3.59777,3.58939,3.59471,5260000.0
2008-02-07 19:20:00,3.59555,3.60064,3.59048,3.59487,10150000.0
2008-02-07 19:21:00,3.59604,3.60399,3.59545,3.60129,6390000.0
2008-02-07 19:22:00,3.60099,3.60135,3.59103,3.6,7140000.0
2008-02-07 19:23:00,3.59739,3.6022,3.59442,3.60055,6770000.0
2008-02-07 19:24:00,3.59991,3.60223,3.59991,3.60119,4890000.0
2008-02-07 19:25:00,3.59646,3.60183,3.59497,3.5957,6750000.0
2008-02-07 19:26:00,3.59491,3.6003,3.58939,3.6003,5260000.0
2008-02-07 19:27:00,3.60139,3.60243,3.59432,3.59883,4890000.0
2008-02-07 19:28:00,3.59871,3.60397,3.59871,3.60188,4890000.0
2008-02-07 19:29:00,3.60072,3.60319,3.59202,3.59202,6400000.0
2008-02-07 19:30:00,3.59754,3.60389,3.5929,3.60276,9400000.0
2008-02-07 19:31:00,3.59395,3.60504,3.59395,3.59879,6400000.0
2008-02-07 19:32:00,3.59765,3.60187,3.59291,3.59682,5260000.0
2008-02-07 19:33:00,3.59382,3.59712,3.59382,3.5962,4510000.0
2008-02-07 19:34:00,3.6013,3.60152,3.59173,3.60152,3780000.0
2008-02-07 19:35:00,3.59662,3.60173,3.59282,3.59282,4510000.0
2008-02-07 19:36:00,3.59589,3.60017,3.59164,3.59645,4890000.0
2008-02-07 19:37:00,3.60019,3.60188,3.59245,3.59245,3380000.0
2008-02-07 19:38:00,3.59722,3.60221,3.59308,3.60216,9010000.0
2008-02-07 19:39:00,3.5976,3.60273,3.59344,3.59344,4510000.0
2008-02-07 19:40:00,3.59648,3.60152,3.59404,3.60078,5640000.0
2008-02-07 19:41:00,3.60359,3.6053,3.59423,3.59959,6020000.0
2008-02-07 19:42:00,3.59774,3.60327,3.59356,3.59714,6770000.0
2008-02-07 19:43:00,3.6021,3.6021,3.59479,3.59815,4510000.0
2008-02-07 19:44:00,3.59224,3.59744,3.59007,3.59744,7140000.0
2008-02-07 19:45:00,3.59492,3.60555,3.59338,3.59933,15410000.0
2008-02-07 19:46:00,3.59052,3.60152,3.59052,3.59927,8270000.0
2008-02-07 19:47:00,3.59839,3.59979,3.59007,3.59554,3760000.0
2008-02-07 19:48:00,3.59048,3.59638,3.58664,3.59399,5260000.0
2008-02-07 19:49:00,3.59363,3.59888,3.59363,3.59858,4150000.0
2008-02-07 19:50:00,3.59641,3.59985,3.59412,3.59924,6380000.0
2008-02-07 19:51:00,3.59709,3.59838,3.59281,3.59398,3780000.0
2008-02-07 19:52:00,3.59375,3.59943,3.59018,3.59726,4900000.0
2008-02-07 19:53:00,3.58954,3.59881,3.58954,3.597,6380000.0
2008-02-07 19:54:00,3.59849,3.59849,3.5961,3.59749,4510000.0
2008-02-07 19:55:00,3.5931,3.59826,3.58799,3.59634,7140000.0
2008-02-07 19:56:00,3.59876,3.59888,3.59197,3.59793,5260000.0
2008-02-07 19:57:00,3.59788,3.5982,3.58916,3.59189,4880000.0
2008-02-07 19:58:00,3.59925,3.59939,3.58812,3.58896,10520000.0
2008-02-07 19:59:00,3.59818,3.59818,3.59207,3.59359,5630000.0
2008-02-07 20:00:00,3.59759,3.60433,3.59166,3.59639,14650000.0
2008-02-07 20:01:00,3.59648,3.59984,3.59299,3.59634,5630000.0
2008-02-07 20:02:00,3.60016,3.60016,3.5928,3.59768,6390000.0
2008-02-07 20:03:00,3.59846,3.59962,3.59271,3.59271,8630000.0
2008-02-07 20:04:00,3.59784,3.59784,3.59033,3.59512,5260000.0
2008-02-07 20:05:00,3.59114,3.59771,3.59114,3.59723,4520000.0
2008-02-07 20:06:00,3.59292,3.59854,3.5887,3.59387,4900000.0
2008-02-07 20:07:00,3.59696,3.59804,3.58893,3.58905,4900000.0
2008-02-07 20:08:00,3.59847,3.6001,3.59141,3.6001,6000000.0
2008-02-07 20:09:00,3.60042,3.60042,3.5938,3.5989,4140000.0
2008-02-07 20:10:00,3.59875,3.60074,3.59387,3.59925,5630000.0
2008-02-07 20:11:00,3.59154,3.59797,3.59154,3.59253,5260000.0
2008-02-07 20:12:00,3.59793,3.59939,3.58958,3.59498,7880000.0
2008-02-07 20:13:00,3.59608,3.59782,3.59174,3.59782,5250000.0
2008-02-07 20:14:00,3.5924,3.59758,3.58643,3.59758,9770000.0
2008-02-07 20:15:00,3.59157,3.60018,3.59157,3.59916,6750000.0
2008-02-07 20:16:00,3.59873,3.59873,3.59627,3.59627,2250000.0
2008-02-07 20:17:00,3.59779,3.59779,3.5874,3.59039,5640000.0
2008-02-07 20:18:00,3.5929,3.5994,3.58829,3.59373,8640000.0
2008-02-07 20:19:00,3.5936,3.60089,3.58694,3.59607,7140000.0
2008-02-07 20:20:00,3.59696,3.59696,3.5871,3.59144,6380000.0
2008-02-07 20:21:00,3.59943,3.60136,3.59189,3.59549,16930000.0
2008-02-07 20:22:00,3.6001,3.60071,3.58841,3.58841,9020000.0
2008-02-07 20:23:00,3.59788,3.59922,3.59042,3.5922,7510000.0
2008-02-07 20:24:00,3.5973,3.59775,3.59303,3.59369,4140000.0
2008-02-07 20:25:00,3.59404,3.59827,3.59058,3.59259,4900000.0
2008-02-07 20:26:00,3.59004,3.60135,3.58854,3.59633,3770000.0
2008-02-07 20:27:00,3.59322,3.59806,3.59194,3.59396,4510000.0
2008-02-07 20:28:00,3.58906,3.59376,3.58906,3.59165,4510000.0
2008-02-07 20:29:00,3.59784,3.60009,3.58953,3.5945,7530000.0
2008-02-07 20:30:00,3.59634,3.59866,3.58995,3.59866,5640000.0
2008-02-07 20:31:00,3.5951,3.59879,3.58858,3.58858,4880000.0
2008-02-07 20:32:00,3.58949,3.59986,3.58949,3.59299,4510000.0
2008-02-07 20:33:00,3.59993,3.60132,3.59285,3.59865,6010000.0
2008-02-07 20:34:00,3.59516,3.59691,3.5838,3.59009,8630000.0
2008-02-07 20:35:00,3.59009,3.60036,3.58915,3.58915,5630000.0
2008-02-07 20:36:00,3.59878,3.59878,3.59221,3.59705,6760000.0
2008-02-07 20:37:00,3.59593,3.59995,3.59008,3.59729,6400000.0
2008-02-07 20:38:00,3.5958,3.59732,3.58774,3.59604,6000000.0
2008-02-07 20:39:00,3.59076,3.5976,3.5865,3.59176,6390000.0
2008-02-07 20:40:00,3.59163,3.59696,3.58698,3.5959,4510000.0
2008-02-07 20:41:00,3.5952,3.59618,3.58966,3.59166,4880000.0
2008-02-07 20:42:00,3.59324,3.59633,3.58767,3.59631,6000000.0
2008-02-07 20:43:00,3.58567,3.59798,3.58567,3.58713,5640000.0
2008-02-07 20:44:00,3.59204,3.59717,3.5877,3.59686,5640000.0
2008-02-07 20:45:00,3.59768,3.59768,3.5857,3.58747,5260000.0
2008-02-07 20:46:00,3.59731,3.59731,3.58549,3.59172,5270000.0
2008-02-07 20:47:00,3.59438,3.6016,3.59009,3.59864,10510000.0
2008-02-07 20:48:00,3.5981,3.59902,3.58952,3.58952,4510000.0
2008-02-07 20:49:00,3.58778,3.59504,3.58573,3.59321,5250000.0
2008-02-07 20:50:00,3.5962,3.59675,3.587,3.59639,6760000.0
2008-02-07 20:51:00,3.59605,3.59751,3.58674,3.59683,4130000.0
2008-02-07 20:52:00,3.59392,3.59961,3.5894,3.592,7520000.0
2008-02-07 20:53:00,3.59067,3.59871,3.58916,3.59871,5630000.0
2008-02-07 20:54:00,3.59757,3.59757,3.58919,3.59075,7130000.0
2008-02-07 20:55:00,3.59708,3.59973,3.5897,3.59817,7150000.0
2008-02-07 20:56:00,3.59176,3.59743,3.58761,3.59206,4520000.0
2008-02-07 20:57:00,3.59714,3.59714,3.59695,3.59695,1130000.0
2008-02-07 20:58:00,3.59553,3.59553,3.58588,3.58854,6390000.0
2008-02-07 20:59:00,3.59227,3.59846,3.58705,3.59197,6390000.0
2008-02-07 21:00:00,3.59729,3.59729,3.58427,3.59237,4890000.0
2008-02-07 21:01:00,3.59527,3.59647,3.59136,3.59647,7510000.0
2008-02-07 21:02:00,3.59446,3.59475,3.58702,3.59414,8630000.0
2008-02-07 21:03:00,3.59572,3.59703,3.58831,3.59581,6380000.0
2008-02-07 21:04:00,3.58995,3.59444,3.58782,3.59283,4500000.0
2008-02-07 21:05:00,3.59473,3.5953,3.58784,3.58945,4890000.0
2008-02-07 21:06:00,3.59027,3.59638,3.58952,3.58952,6020000.0
2008-02-07 21:07:00,3.5924,3.59354,3.58403,3.5885,6380000.0
2008-02-07 21:08:00,3.59164,3.59326,3.58501,3.59178,7130000.0
2008-02-07 21:09:00,3.58855,3.59356,3.58559,3.59187,5630000.0
2008-02-07 21:10:00,3.58832,3.59365,3.58557,3.59212,6010000.0
2008-02-07 21:11:00,3.59042,3.59493,3.58811,3.58811,5630000.0
2008-02-07 21:12:00,3.58925,3.59437,3.58925,3.58986,5630000.0
2008-02-07 21:13:00,3.58933,3.59494,3.58748,3.58748,4890000.0
2008-02-07 21:14:00,3.59308,3.59582,3.58901,3.59337,7150000.0
2008-02-07 21:15:00,3.59205,3.59915,3.59019,3.59405,6400000.0
2008-02-07 21:16:00,3.58913,3.59533,3.58913,3.5942,4510000.0
2008-02-07 21:17:00,3.5895,3.59427,3.5894,3.59427,4510000.0
2008-02-07 21:18:00,3.59503,3.59503,3.58935,3.59464,5260000.0
2008-02-07 21:19:00,3.59261,3.59588,3.58974,3.59405,7880000.0
2008-02-07 21:20:00,3.58931,3.59455,3.58931,3.59455,4140000.0
2008-02-07 21:21:00,3.5917,3.59588,3.58491,3.59272,5260000.0
2008-02-07 21:22:00,3.59341,3.59381,3.58684,3.59381,6000000.0
2008-02-07 21:23:00,3.59337,3.59337,3.58498,3.59273,5640000.0
2008-02-07 21:24:00,3.58601,3.59802,3.58601,3.59122,4510000.0
2008-02-07 21:25:00,3.59246,3.59246,3.57941,3.59179,10520000.0
2008-02-07 21:26:00,3.59537,3.59762,3.5915,3.59483,6400000.0
2008-02-07 21:27:00,3.59449,3.59449,3.58937,3.59414,4890000.0
2008-02-07 21:28:00,3.58897,3.59361,3.58395,3.58899,10150000.0
2008-02-07 21:29:00,3.5858,3.60026,3.5858,3.59178,6760000.0
2008-02-07 21:30:00,3.59558,3.59558,3.58664,3.58887,5260000.0
2008-02-07 21:31:00,3.59272,3.59923,3.59212,3.59335,4510000.0
2008-02-07 21:32:00,3.5994,3.5994,3.5928,3.59692,6000000.0
2008-02-07 21:33:00,3.59666,3.59681,3.58673,3.58673,4520000.0
2008-02-07 21:34:00,3.59524,3.59838,3.58811,3.5964,4520000.0
2008-02-07 21:35:00,3.59947,3.59947,3.58918,3.59398,4890000.0
2008-02-07 21:36:00,3.59771,3.60024,3.5945,3.59821,4130000.0
2008-02-07 21:37:00,3.59858,3.59908,3.58787,3.58787,7130000.0
2008-02-07 21:38:00,3.59887,3.60103,3.59016,3.59904,4890000.0
2008-02-07 21:39:00,3.59971,3.60031,3.58968,3.5905,4150000.0
2008-02-07 21:40:00,3.59991,3.60068,3.59039,3.59927,4880000.0
2008-02-07 21:41:00,3.59847,3.60102,3.59152,3.60091,6010000.0
2008-02-07 21:42:00,3.59124,3.60361,3.58993,3.60201,5260000.0
2008-02-07 21:43:00,3.59873,3.60144,3.5985,3.60144,6020000.0
2008-02-07 21:44:00,3.59636,3.60215,3.59496,3.60192,8650000.0
2008-02-07 21:45:00,3.59471,3.60261,3.59471,3.59987,4130000.0
2008-02-07 21:46:00,3.59984,3.60179,3.59624,3.60179,4520000.0
2008-02-07 21:47:00,3.60151,3.60151,3.59177,3.59316,7890000.0
2008-02-07 21:48:00,3.60095,3.60095,3.59038,3.60071,5630000.0
2008-02-07 21:49:00,3.59941,3.60336,3.59561,3.59561,7130000.0
2008-02-07 21:50:00,3.60068,3.60115,3.59535,3.59535,4510000.0
2008-02-07 21:51:00,3.60269,3.60269,3.59706,3.60119,4890000.0
2008-02-07 21:52:00,3.58924,3.60129,3.58924,3.60069,9760000.0
2008-02-07 21:53:00,3.60035,3.60142,3.59965,3.60054,3390000.0
2008-02-07 21:54:00,3.599,3.60092,3.59507,3.59561,4520000.0
2008-02-07 21:55:00,3.5998,3.60051,3.59089,3.60014,7890000.0
2008-02-07 21:56:00,3.59904,3.60189,3.59352,3.59352,6390000.0
2008-02-07 21:57:00,3.59362,3.60192,3.59362,3.60027,10510000.0
2008-02-07 21:58:00,3.59652,3.60175,3.59577,3.59921,6390000.0
2008-02-07 21:59:00,3.59906,3.60163,3.59052,3.59989,9030000.0
2008-02-07 22:00:00,3.60218,3.60218,3.5943,3.60204,4890000.0
2008-02-07 22:01:00,3.60196,3.60196,3.59457,3.59614,4510000.0
2008-02-07 22:02:00,3.60186,3.60233,3.59182,3.59896,6030000.0
2008-02-07 22:03:00,3.60103,3.60103,3.594,3.594,3760000.0
2008-02-07 22:04:00,3.60229,3.60229,3.59472,3.60045,6380000.0
2008-02-07 22:05:00,3.59138,3.60511,3.59138,3.59599,9010000.0
2008-02-07 22:06:00,3.60299,3.60388,3.59656,3.60138,4880000.0
2008-02-07 22:07:00,3.59968,3.60596,3.59458,3.60388,6020000.0
2008-02-07 22:08:00,3.59748,3.60111,3.59748,3.598,2250000.0
2008-02-07 22:09:00,3.6037,3.60516,3.59511,3.60428,4510000.0
2008-02-07 22:10:00,3.60246,3.60256,3.59143,3.60165,6390000.0
2008-02-07 22:11:00,3.6028,3.6028,3.59721,3.59721,4510000.0
2008-02-07 22:12:00,3.59447,3.60531,3.59447,3.60218,7140000.0
2008-02-07 22:13:00,3.59859,3.60303,3.5959,3.59877,4520000.0
2008-02-07 22:14:00,3.60204,3.60247,3.59575,3.60209,4510000.0
2008-02-07 22:15:00,3.59912,3.60275,3.59343,3.6018,3380000.0
2008-02-07 22:16:00,3.60122,3.60374,3.59924,3.60298,4510000.0
2008-02-07 22:18:00,3.59788,3.6037,3.59788,3.59973,5270000.0
2008-02-07 22:19:00,3.60262,3.60262,3.59662,3.59849,4510000.0
2008-02-07 22:20:00,3.5956,3.60368,3.59202,3.6026,13540000.0
2008-02-07 22:21:00,3.59291,3.60252,3.59279,3.60252,4150000.0
2008-02-07 22:22:00,3.59749,3.60564,3.59363,3.5996,7160000.0
2008-02-07 22:23:00,3.60005,3.60314,3.59641,3.60062,7130000.0
2008-02-07 22:24:00,3.60235,3.60289,3.59738,3.60289,5260000.0
2008-02-07 22:25:00,3.60235,3.60416,3.59869,3.60356,6390000.0
2008-02-07 22:26:00,3.60331,3.60369,3.59671,3.59671,7880000.0
2008-02-07 22:27:00,3.60291,3.60291,3.59269,3.59781,5640000.0
2008-02-07 22:28:00,3.60303,3.60529,3.59779,3.60419,9020000.0
2008-02-07 22:29:00,3.60418,3.60604,3.59607,3.60604,7530000.0
2008-02-07 22:30:00,3.60442,3.60446,3.59565,3.59565,4140000.0
2008-02-07 22:31:00,3.5995,3.60162,3.59075,3.60048,6770000.0
2008-02-07 22:32:00,3.59787,3.60287,3.59231,3.6017,6770000.0
2008-02-07 22:33:00,3.60094,3.60094,3.59243,3.59505,6020000.0
2008-02-07 22:34:00,3.60034,3.60034,3.59461,3.59811,1510000.0
2008-02-07 22:35:00,3.59783,3.60177,3.59628,3.59712,4500000.0
2008-02-07 22:36:00,3.59608,3.60296,3.59035,3.59464,15390000.0
2008-02-07 22:37:00,3.59611,3.60379,3.59428,3.60261,6010000.0
2008-02-07 22:38:00,3.59754,3.60433,3.59395,3.59944,5630000.0
2008-02-07 22:39:00,3.60112,3.60183,3.59169,3.60003,6380000.0
2008-02-07 22:40:00,3.59669,3.60133,3.59519,3.59519,3760000.0
2008-02-07 22:41:00,3.60107,3.60232,3.59524,3.59853,5630000.0
2008-02-07 22:42:00,3.60113,3.60202,3.59708,3.60202,5260000.0
2008-02-07 22:43:00,3.59561,3.6009,3.59373,3.59398,7520000.0
2008-02-07 22:44:00,3.59811,3.60223,3.59259,3.59891,13530000.0
2008-02-07 22:45:00,3.59944,3.60364,3.59656,3.59953,4510000.0
2008-02-07 22:46:00,3.59829,3.60334,3.59274,3.59274,9020000.0
2008-02-07 22:47:00,3.59384,3.60174,3.59212,3.60174,5260000.0
2008-02-07 22:48:00,3.59727,3.60295,3.59513,3.60099,7150000.0
2008-02-07 22:49:00,3.59677,3.60112,3.59677,3.60077,4140000.0
2008-02-07 22:50:00,3.59746,3.60115,3.59746,3.60064,3380000.0
2008-02-07 22:51:00,3.60132,3.60132,3.59596,3.59596,4890000.0
2008-02-07 22:52:00,3.60145,3.60145,3.59484,3.60057,5640000.0
2008-02-07 22:53:00,3.59881,3.60304,3.59294,3.60133,10520000.0
2008-02-07 22:54:00,3.60311,3.60384,3.59661,3.59899,6380000.0
2008-02-07 22:55:00,3.59694,3.60398,3.59694,3.60134,8270000.0
2008-02-07 22:56:00,3.60212,3.60235,3.59538,3.60235,2640000.0
2008-02-07 22:57:00,3.60237,3.60372,3.59304,3.60127,7880000.0
2008-02-07 22:58:00,3.59632,3.60116,3.59301,3.59682,3770000.0
2008-02-07 22:59:00,3.60002,3.60118,3.59087,3.60103,12390000.0
2008-02-07 23:00:00,3.60086,3.60274,3.59256,3.59256,9020000.0
2008-02-07 23:01:00,3.59851,3.59918,3.59626,3.59754,5260000.0
2008-02-07 23:02:00,3.59059,3.60098,3.59059,3.59226,7140000.0
2008-02-07 23:03:00,3.59644,3.60301,3.59432,3.59842,9780000.0
2008-02-07 23:04:00,3.59764,3.60151,3.59436,3.59598,4510000.0
2008-02-07 23:05:00,3.60141,3.60339,3.59454,3.60339,3380000.0
2008-02-07 23:06:00,3.60043,3.602,3.59519,3.602,4890000.0
2008-02-07 23:07:00,3.5974,3.60287,3.5974,3.60275,5270000.0
2008-02-07 23:08:00,3.60065,3.60201,3.59125,3.60146,4890000.0
2008-02-07 23:09:00,3.59457,3.60148,3.5932,3.59663,4900000.0
2008-02-07 23:10:00,3.59812,3.60564,3.59407,3.60269,16540000.0
2008-02-07 23:11:00,3.59302,3.60098,3.59248,3.6004,3770000.0
2008-02-07 23:12:00,3.5971,3.60223,3.5971,3.60129,4880000.0
2008-02-07 23:13:00,3.60094,3.60251,3.59577,3.60145,7890000.0
2008-02-07 23:14:00,3.59465,3.60757,3.59465,3.60315,15390000.0
2008-02-07 23:15:00,3.60001,3.60352,3.596,3.596,2640000.0
2008-02-07 23:16:00,3.5993,3.59987,3.59069,3.59267,5630000.0
2008-02-07 23:17:00,3.59703,3.60244,3.59283,3.59442,9770000.0
2008-02-07 23:18:00,3.60087,3.60235,3.58973,3.6014,7140000.0
2008-02-07 23:19:00,3.601,3.601,3.59703,3.59857,3750000.0
2008-02-07 23:20:00,3.59312,3.60237,3.59312,3.59725,3780000.0
2008-02-07 23:21:00,3.60139,3.60203,3.59738,3.60203,5250000.0
2008-02-07 23:22:00,3.5973,3.59746,3.59659,3.59659,2250000.0
2008-02-07 23:23:00,3.59344,3.6032,3.59344,3.59925,6380000.0
2008-02-07 23:24:00,3.59785,3.6034,3.59354,3.59354,7140000.0
2008-02-07 23:25:00,3.59225,3.60225,3.59225,3.60225,3010000.0
2008-02-07 23:26:00,3.59261,3.60123,3.59261,3.59588,5630000.0
2008-02-07 23:27:00,3.59288,3.60214,3.59288,3.59548,4510000.0
2008-02-07 23:28:00,3.60192,3.60319,3.59224,3.59704,14260000.0
2008-02-07 23:29:00,3.60062,3.60097,3.59102,3.59841,7510000.0
2008-02-07 23:30:00,3.60062,3.60062,3.58818,3.59228,4510000.0
2008-02-07 23:31:00,3.5931,3.59854,3.58903,3.59468,6390000.0
2008-02-07 23:32:00,3.59388,3.6009,3.59258,3.5988,4890000.0
2008-02-07 23:33:00,3.59879,3.59879,3.58794,3.59331,6020000.0
2008-02-07 23:34:00,3.58898,3.60026,3.58898,3.59832,9760000.0
2008-02-07 23:35:00,3.59281,3.59827,3.58808,3.58808,9400000.0
2008-02-07 23:36:00,3.59685,3.59833,3.59307,3.59574,5270000.0
2008-02-07 23:37:00,3.5989,3.59982,3.59385,3.5982,6390000.0
2008-02-07 23:38:00,3.59901,3.6005,3.58955,3.59437,7880000.0
2008-02-07 23:39:00,3.59696,3.59876,3.58676,3.58676,7510000.0
2008-02-07 23:40:00,3.58686,3.59209,3.58686,3.58934,1880000.0
2008-02-07 23:41:00,3.59259,3.60165,3.58915,3.59456,7140000.0
2008-02-07 23:43:00,3.59787,3.59787,3.59588,3.59588,1130000.0
2008-02-07 23:44:00,3.59322,3.59817,3.58966,3.59621,6770000.0
2008-02-07 23:45:00,3.59694,3.5994,3.59375,3.59671,6400000.0
2008-02-07 23:46:00,3.59865,3.59965,3.59119,3.59756,6030000.0
2008-02-07 23:47:00,3.59416,3.59715,3.58817,3.59237,6010000.0
2008-02-07 23:48:00,3.58828,3.59653,3.58721,3.59189,6020000.0
2008-02-07 23:49:00,3.59719,3.60001,3.59006,3.59006,7150000.0
2008-02-07 23:50:00,3.59545,3.59907,3.59324,3.59765,6760000.0
2008-02-07 23:51:00,3.59364,3.59971,3.59235,3.59832,6400000.0
2008-02-07 23:52:00,3.59106,3.59705,3.59106,3.59517,3400000.0
2008-02-07 23:53:00,3.5937,3.59915,3.59015,3.59388,7140000.0
2008-02-07 23:54:00,3.59787,3.59787,3.59787,3.59787,750000.0
2008-02-07 23:56:00,3.59234,3.59724,3.58697,3.59271,7520000.0
2008-02-07 23:57:00,3.59435,3.59863,3.59303,3.59303,4880000.0
2008-02-07 23:58:00,3.58816,3.59715,3.58666,3.59693,9390000.0
2008-02-07 23:59:00,3.59681,3.59741,3.58917,3.59741,8630000.0
2008-02-08 00:00:00,3.59687,3.60099,3.59386,3.59386,4520000.0
2008-02-08 00:01:00,3.58584,3.59707,3.58584,3.59707,6030000.0
2008-02-08 00:02:00,3.59657,3.59707,3.59071,3.59071,4140000.0
2008-02-08 00:03:00,3.59653,3.59818,3.58973,3.59818,4890000.0
2008-02-08 00:04:00,3.59723,3.59727,3.58788,3.59709,5260000.0
2008-02-08 00:05:00,3.59343,3.59899,3.59152,3.59342,7520000.0
2008-02-08 00:06:00,3.59129,3.59933,3.59129,3.59854,3400000.0
2008-02-08 00:07:00,3.59456,3.59988,3.59456,3.5986,2260000.0
2008-02-08 00:08:00,3.59412,3.59917,3.59412,3.59917,3000000.0
2008-02-08 00:09:00,3.59783,3.59783,3.59168,3.59681,5630000.0
2008-02-08 00:10:00,3.59837,3.60094,3.59309,3.59309,4520000.0
2008-02-08 00:11:00,3.59886,3.60056,3.59095,3.59938,4150000.0
2008-02-08 00:12:00,3.59213,3.60027,3.59213,3.59915,6390000.0
2008-02-08 00:13:00,3.59739,3.59944,3.59326,3.59793,5630000.0
2008-02-08 00:14:00,3.59337,3.59944,3.58925,3.59609,7900000.0
2008-02-08 00:15:00,3.59445,3.59533,3.58661,3.59071,5260000.0
2008-02-08 00:16:00,3.59707,3.59903,3.58936,3.59186,4880000.0
2008-02-08 00:17:00,3.58638,3.59573,3.58638,3.5957,4890000.0
2008-02-08 00:18:00,3.59053,3.59659,3.58947,3.59271,4510000.0
2008-02-08 00:19:00,3.59618,3.59628,3.58676,3.58676,4900000.0
2008-02-08 00:20:00,3.59637,3.59827,3.59136,3.59136,4150000.0
2008-02-08 00:21:00,3.59506,3.59617,3.58693,3.59141,4510000.0
2008-02-08 00:22:00,3.59566,3.59638,3.58952,3.59607,5640000.0
2008-02-08 00:23:00,3.59391,3.59547,3.59055,3.59547,7510000.0
2008-02-08 00:24:00,3.59557,3.59557,3.58421,3.58975,4510000.0
2008-02-08 00:26:00,3.59553,3.59607,3.59094,3.59561,4140000.0
2008-02-08 00:27:00,3.58922,3.58922,3.58922,3.58922,750000.0
2008-02-08 00:28:00,3.58649,3.59495,3.58637,3.59058,4880000.0
2008-02-08 00:29:00,3.59496,3.59496,3.58367,3.59376,10890000.0
2008-02-08 00:30:00,3.59825,3.59826,3.59256,3.59256,4150000.0
2008-02-08 00:31:00,3.5952,3.5952,3.58524,3.59398,2640000.0
2008-02-08 00:32:00,3.58555,3.59471,3.5854,3.59471,1880000.0
2008-02-08 00:33:00,3.59512,3.59761,3.58642,3.59761,5260000.0
2008-02-08 00:34:00,3.59088,3.59644,3.58674,3.59644,6750000.0
2008-02-08 00:36:00,3.58569,3.59483,3.58452,3.59483,3390000.0
2008-02-08 00:37:00,3.59604,3.59604,3.58912,3.59453,4140000.0
2008-02-08 00:38:00,3.59531,3.59671,3.59185,3.59671,4510000.0
2008-02-08 00:40:00,3.58695,3.59684,3.58695,3.59186,4890000.0
2008-02-08 00:44:00,3.59604,3.59786,3.59135,3.59135,4520000.0
2008-02-08 00:45:00,3.59497,3.60147,3.59497,3.59928,5640000.0
2008-02-08 00:46:00,3.59448,3.59688,3.59241,3.59688,4880000.0
2008-02-08 00:47:00,3.59764,3.60275,3.59171,3.59309,7520000.0
2008-02-08 00:48:00,3.59502,3.59594,3.58633,3.58633,5650000.0
2008-02-08 00:50:00,3.59052,3.5957,3.58949,3.5957,4510000.0
2008-02-08 00:51:00,3.59296,3.59823,3.59236,3.59236,4890000.0
2008-02-08 00:52:00,3.58825,3.59688,3.58825,3.59644,4150000.0
2008-02-08 00:53:00,3.59631,3.59725,3.59124,3.59725,3750000.0
2008-02-08 00:54:00,3.5945,3.59698,3.58728,3.58728,6030000.0
2008-02-08 00:55:00,3.59104,3.59617,3.58672,3.59612,6400000.0
2008-02-08 00:56:00,3.59592,3.59592,3.58702,3.58968,3410000.0
2008-02-08 00:57:00,3.59088,3.59756,3.58681,3.59756,3770000.0
2008-02-08 00:58:00,3.59639,3.59692,3.59278,3.59672,3400000.0
2008-02-08 00:59:00,3.59624,3.60125,3.58987,3.59372,6400000.0
2008-02-08 01:00:00,3.59328,3.59848,3.58841,3.59327,4150000.0
2008-02-08 01:01:00,3.59059,3.5966,3.58935,3.5966,2640000.0
2008-02-08 01:02:00,3.59569,3.59698,3.58969,3.59698,4140000.0
2008-02-08 01:03:00,3.59768,3.59768,3.58824,3.59513,3400000.0
2008-02-08 01:04:00,3.59048,3.59218,3.58622,3.59218,3770000.0
2008-02-08 01:05:00,3.59094,3.59612,3.58838,3.58925,5660000.0
2008-02-08 01:06:00,3.59832,3.59832,3.58958,3.59481,5640000.0
2008-02-08 01:07:00,3.59575,3.59603,3.59112,3.59254,4900000.0
2008-02-08 01:08:00,3.59243,3.59794,3.5894,3.59704,5260000.0
2008-02-08 01:09:00,3.59502,3.59639,3.5911,3.59503,5630000.0
2008-02-08 01:10:00,3.59193,3.59661,3.59136,3.59237,4140000.0
2008-02-08 01:11:00,3.59517,3.59694,3.59099,3.59562,6010000.0
2008-02-08 01:12:00,3.59493,3.59683,3.59097,3.59097,4140000.0
2008-02-08 01:13:00,3.59631,3.59631,3.59176,3.59495,2640000.0
2008-02-08 01:14:00,3.5899,3.59499,3.5852,3.59467,9790000.0
2008-02-08 01:15:00,3.59786,3.59786,3.5886,3.59552,3770000.0
2008-02-08 01:17:00,3.59097,3.59552,3.59047,3.59422,4910000.0
2008-02-08 01:18:00,3.59383,3.5961,3.58647,3.59098,6010000.0
2008-02-08 01:19:00,3.59527,3.59648,3.58872,3.59057,7500000.0
2008-02-08 01:20:00,3.59048,3.59724,3.59048,3.59691,5640000.0
2008-02-08 01:21:00,3.59079,3.59874,3.58978,3.58978,8270000.0
2008-02-08 01:22:00,3.59639,3.5966,3.58945,3.58945,3390000.0
2008-02-08 01:23:00,3.59526,3.59611,3.58942,3.59611,2640000.0
2008-02-08 01:25:00,3.59121,3.59559,3.59121,3.59153,4130000.0
2008-02-08 01:26:00,3.5929,3.5961,3.58848,3.58848,8260000.0
2008-02-08 01:27:00,3.59472,3.59472,3.58509,3.58552,5270000.0
2008-02-08 01:28:00,3.59152,3.59603,3.58646,3.59061,6010000.0
2008-02-08 01:29:00,3.58697,3.59616,3.58697,3.59534,7900000.0
2008-02-08 01:30:00,3.59461,3.59817,3.59138,3.59539,4520000.0
2008-02-08 01:31:00,3.59305,3.59349,3.58562,3.59077,6770000.0
2008-02-08 01:32:00,3.59758,3.59989,3.59035,3.59035,9760000.0
2008-02-08 01:33:00,3.59567,3.59567,3.5856,3.58857,4510000.0
2008-02-08 01:34:00,3.59581,3.59581,3.59061,3.59225,5250000.0
2008-02-08 01:35:00,3.59625,3.59625,3.5891,3.59461,6770000.0
2008-02-08 01:36:00,3.59458,3.59601,3.59223,3.59223,4880000.0
2008-02-08 01:37:00,3.59113,3.59602,3.58854,3.59529,4510000.0
2008-02-08 01:38:00,3.5911,3.59719,3.58691,3.58821,6770000.0
2008-02-08 01:39:00,3.59104,3.59607,3.58672,3.59607,2640000.0
2008-02-08 01:40:00,3.59626,3.59626,3.58694,3.59086,5630000.0
2008-02-08 01:41:00,3.59034,3.59353,3.58473,3.58589,9760000.0
2008-02-08 01:42:00,3.5917,3.59654,3.58613,3.59126,5260000.0
2008-02-08 01:43:00,3.59562,3.59562,3.58705,3.58705,4890000.0
2008-02-08 01:44:00,3.59307,3.59509,3.58801,3.58831,3390000.0
2008-02-08 01:45:00,3.59559,3.59782,3.59208,3.59703,3400000.0
2008-02-08 01:46:00,3.59224,3.59695,3.58771,3.59695,4140000.0
2008-02-08 01:47:00,3.59348,3.59569,3.59056,3.59483,4520000.0
2008-02-08 01:48:00,3.59588,3.59588,3.58429,3.59027,9030000.0
2008-02-08 01:49:00,3.59616,3.59616,3.5908,3.59469,4510000.0
2008-02-08 01:50:00,3.59104,3.59523,3.59019,3.59523,4520000.0
2008-02-08 01:51:00,3.59144,3.5964,3.59144,3.59423,4890000.0
2008-02-08 01:52:00,3.59075,3.5954,3.58959,3.59344,4160000.0
2008-02-08 01:53:00,3.58959,3.59635,3.58716,3.59635,3390000.0
2008-02-08 01:54:00,3.59004,3.59555,3.58797,3.59555,7900000.0
2008-02-08 01:57:00,3.59136,3.59626,3.59136,3.59626,4510000.0
2008-02-08 01:58:00,3.59536,3.596,3.58586,3.596,9020000.0
2008-02-08 02:00:00,3.59522,3.59865,3.59307,3.59636,5630000.0
2008-02-08 02:01:00,3.59557,3.59703,3.58749,3.59184,4160000.0
2008-02-08 02:02:00,3.59244,3.59666,3.59244,3.59614,4140000.0
2008-02-08 02:03:00,3.58705,3.5971,3.58705,3.59221,3760000.0
2008-02-08 02:04:00,3.59503,3.5968,3.59207,3.59602,5640000.0
2008-02-08 02:05:00,3.59299,3.59424,3.58475,3.59424,4510000.0
2008-02-08 02:06:00,3.58704,3.5964,3.58704,3.5964,1500000.0
2008-02-08 02:07:00,3.5964,3.59669,3.58695,3.59138,5270000.0
2008-02-08 02:08:00,3.59573,3.59724,3.59147,3.59542,6010000.0
2008-02-08 02:09:00,3.59122,3.59652,3.58712,3.58712,5640000.0
2008-02-08 02:10:00,3.5913,3.59695,3.59067,3.59488,4520000.0
2008-02-08 02:11:00,3.59712,3.59764,3.59064,3.59165,3770000.0
2008-02-08 02:12:00,3.59764,3.59849,3.58604,3.59703,10920000.0
2008-02-08 02:13:00,3.59492,3.59621,3.58984,3.58984,3770000.0
2008-02-08 02:14:00,3.59588,3.5965,3.59109,3.59109,6010000.0
2008-02-08 02:15:00,3.58871,3.59578,3.58736,3.59578,6380000.0
2008-02-08 02:16:00,3.59651,3.59822,3.59181,3.59181,4530000.0
2008-02-08 02:17:00,3.5885,3.59477,3.5885,3.59477,4890000.0
2008-02-08 02:18:00,3.58485,3.59473,3.58361,3.58889,8640000.0
2008-02-08 02:19:00,3.59483,3.59569,3.59227,3.59264,5270000.0
2008-02-08 02:20:00,3.59628,3.59628,3.59136,3.59483,3770000.0
2008-02-08 02:21:00,3.59537,3.59603,3.58513,3.59603,9380000.0
2008-02-08 02:22:00,3.59589,3.59667,3.59018,3.59018,4880000.0
2008-02-08 02:23:00,3.59391,3.59391,3.58642,3.58784,3760000.0
2008-02-08 02:24:00,3.5957,3.59727,3.5875,3.59727,6030000.0
2008-02-08 02:25:00,3.58864,3.59548,3.58581,3.59463,4130000.0
2008-02-08 02:26:00,3.59203,3.59379,3.58503,3.5926,6390000.0
2008-02-08 02:27:00,3.58851,3.59925,3.58851,3.59582,7510000.0
2008-02-08 02:28:00,3.59415,3.59711,3.58364,3.58364,6400000.0
2008-02-08 02:29:00,3.59155,3.59895,3.58644,3.58644,5660000.0
2008-02-08 02:30:00,3.59811,3.59865,3.59199,3.59651,5270000.0
2008-02-08 02:31:00,3.59545,3.59686,3.58711,3.58711,4510000.0
2008-02-08 02:32:00,3.5937,3.59414,3.58992,3.5911,3010000.0
2008-02-08 02:33:00,3.59691,3.59691,3.58679,3.59085,4140000.0
2008-02-08 02:34:00,3.58677,3.59789,3.58677,3.59626,3770000.0
2008-02-08 02:35:00,3.59007,3.59545,3.58562,3.59545,5650000.0
2008-02-08 02:36:00,3.59506,3.59602,3.58762,3.5958,5640000.0
2008-02-08 02:37:00,3.59729,3.59831,3.58862,3.59239,4510000.0
2008-02-08 02:38:00,3.58754,3.59615,3.58754,3.59535,4900000.0
2008-02-08 02:39:00,3.59047,3.59508,3.58479,3.58977,6030000.0
2008-02-08 02:40:00,3.58714,3.59561,3.58714,3.58916,4150000.0
2008-02-08 02:41:00,3.58585,3.59535,3.5843,3.59535,4150000.0
2008-02-08 02:42:00,3.59639,3.59639,3.58715,3.59608,6020000.0
2008-02-08 02:43:00,3.59393,3.59431,3.5893,3.59109,4140000.0
2008-02-08 02:44:00,3.58923,3.59955,3.58923,3.59278,5260000.0
2008-02-08 02:45:00,3.59031,3.6004,3.58965,3.59718,7160000.0
2008-02-08 02:46:00,3.59469,3.59469,3.58619,3.59435,4510000.0
2008-02-08 02:47:00,3.58894,3.59954,3.58894,3.5983,7160000.0
2008-02-08 02:48:00,3.59121,3.59539,3.59092,3.59539,4520000.0
2008-02-08 02:49:00,3.5961,3.59611,3.59007,3.59148,6770000.0
2008-02-08 02:50:00,3.59192,3.59508,3.58556,3.59504,6760000.0
2008-02-08 02:51:00,3.59786,3.60034,3.58836,3.58836,3770000.0
2008-02-08 02:52:00,3.58572,3.59457,3.58477,3.58551,3760000.0
2008-02-08 02:53:00,3.58543,3.59439,3.58441,3.59439,4520000.0
2008-02-08 02:54:00,3.58699,3.59579,3.58699,3.59109,4140000.0
2008-02-08 02:55:00,3.59503,3.59677,3.58733,3.59513,6770000.0
2008-02-08 02:56:00,3.5969,3.5969,3.58552,3.5889,9750000.0
2008-02-08 02:57:00,3.58679,3.59586,3.58679,3.5946,4520000.0
2008-02-08 02:58:00,3.58869,3.5947,3.58524,3.5903,4910000.0
2008-02-08 02:59:00,3.59151,3.59638,3.587,3.5961,7530000.0
2008-02-08 03:00:00,3.59912,3.59912,3.59019,3.59565,4880000.0
2008-02-08 03:01:00,3.59493,3.59602,3.58693,3.59552,4140000.0
2008-02-08 03:02:00,3.5903,3.59429,3.58558,3.59116,4890000.0
2008-02-08 03:03:00,3.58659,3.59767,3.58574,3.58574,5270000.0
2008-02-08 03:04:00,3.59563,3.59721,3.58729,3.59597,4140000.0
2008-02-08 03:05:00,3.59713,3.59993,3.59014,3.59042,6390000.0
2008-02-08 03:06:00,3.59634,3.59694,3.58696,3.58696,5270000.0
2008-02-08 03:07:00,3.59157,3.59609,3.59052,3.59609,4890000.0
2008-02-08 03:08:00,3.59167,3.59761,3.59042,3.59537,6390000.0
2008-02-08 03:09:00,3.59637,3.59637,3.5883,3.59354,3760000.0
2008-02-08 03:10:00,3.58961,3.59791,3.5888,3.59682,4140000.0
2008-02-08 03:11:00,3.59497,3.59562,3.58622,3.59562,4890000.0
2008-02-08 03:12:00,3.58826,3.59872,3.58826,3.58845,5260000.0
2008-02-08 03:13:00,3.59197,3.59641,3.58684,3.59085,5270000.0
2008-02-08 03:14:00,3.58713,3.59761,3.58668,3.59617,4140000.0
2008-02-08 03:15:00,3.59834,3.5986,3.58838,3.59582,6020000.0
2008-02-08 03:16:00,3.59514,3.59619,3.5943,3.59619,5630000.0
2008-02-08 03:17:00,3.59566,3.59637,3.58692,3.58692,7890000.0
2008-02-08 03:18:00,3.59456,3.59603,3.59393,3.59603,4140000.0
2008-02-08 03:19:00,3.5964,3.59657,3.59065,3.59533,4880000.0
2008-02-08 03:20:00,3.59582,3.59641,3.59119,3.5928,4880000.0
2008-02-08 03:21:00,3.5948,3.5959,3.58627,3.59066,4880000.0
2008-02-08 03:22:00,3.59628,3.59628,3.59166,3.5945,4130000.0
2008-02-08 03:23:00,3.59031,3.59562,3.59018,3.59444,6770000.0
2008-02-08 03:24:00,3.59637,3.59637,3.58993,3.59614,6020000.0
2008-02-08 03:25:00,3.591,3.59784,3.591,3.59217,3780000.0
2008-02-08 03:26:00,3.59223,3.597,3.5906,3.59068,3760000.0
2008-02-08 03:27:00,3.58676,3.59768,3.58676,3.59136,4890000.0
2008-02-08 03:28:00,3.59466,3.59635,3.58682,3.58682,3010000.0
2008-02-08 03:29:00,3.586,3.59422,3.586,3.58915,4500000.0
2008-02-08 03:30:00,3.59133,3.60296,3.59047,3.59771,12790000.0
2008-02-08 03:31:00,3.59133,3.59523,3.5868,3.5906,7130000.0
2008-02-08 03:32:00,3.59442,3.59676,3.58892,3.59133,4150000.0
2008-02-08 03:33:00,3.59563,3.59563,3.5863,3.5889,2640000.0
2008-02-08 03:34:00,3.58624,3.59521,3.58554,3.59497,4880000.0
2008-02-08 03:35:00,3.59312,3.59783,3.5874,3.5927,3390000.0
2008-02-08 03:36:00,3.59128,3.59593,3.58487,3.58845,5640000.0
2008-02-08 03:37:00,3.59538,3.59719,3.58693,3.59081,5630000.0
2008-02-08 03:38:00,3.59147,3.59605,3.59063,3.5907,4140000.0
2008-02-08 03:39:00,3.59634,3.59634,3.58901,3.59336,4880000.0
2008-02-08 03:40:00,3.59514,3.59621,3.59514,3.59621,760000.0
2008-02-08 03:41:00,3.58931,3.59546,3.58399,3.59546,7140000.0
2008-02-08 03:42:00,3.59579,3.59588,3.59108,3.59514,4890000.0
2008-02-08 03:43:00,3.59644,3.59644,3.58634,3.59461,4890000.0
2008-02-08 03:44:00,3.59601,3.59781,3.59276,3.59276,2640000.0
2008-02-08 03:45:00,3.5973,3.5973,3.59033,3.59692,4140000.0
2008-02-08 03:46:00,3.59719,3.59933,3.5886,3.5886,3390000.0
2008-02-08 03:47:00,3.59623,3.59625,3.59404,3.59496,4890000.0
2008-02-08 03:48:00,3.59054,3.5947,3.58957,3.59416,4520000.0
2008-02-08 03:49:00,3.59673,3.59704,3.59216,3.59311,4140000.0
2008-02-08 03:50:00,3.59168,3.59888,3.58903,3.59208,12030000.0
2008-02-08 03:51:00,3.5868,3.59648,3.5868,3.59626,6400000.0
2008-02-08 03:52:00,3.59109,3.59716,3.58735,3.58735,6390000.0
2008-02-08 03:53:00,3.59508,3.59591,3.59108,3.59591,2270000.0
2008-02-08 03:54:00,3.59296,3.59693,3.59296,3.59653,2640000.0
2008-02-08 03:56:00,3.59098,3.59632,3.58722,3.58932,4140000.0
2008-02-08 03:57:00,3.58643,3.59219,3.58602,3.59219,5260000.0
2008-02-08 03:58:00,3.59047,3.59514,3.5861,3.58627,3390000.0
2008-02-08 03:59:00,3.5935,3.59546,3.58803,3.59546,4890000.0
2008-02-08 04:00:00,3.59835,3.59835,3.58728,3.59143,5640000.0
2008-02-08 04:02:00,3.59105,3.59615,3.58967,3.59615,4140000.0
2008-02-08 04:03:00,3.58983,3.59631,3.58611,3.59425,5260000.0
2008-02-08 04:04:00,3.59293,3.59653,3.59169,3.59641,5260000.0
2008-02-08 04:05:00,3.59583,3.59583,3.59165,3.59498,5270000.0
2008-02-08 04:06:00,3.59668,3.59709,3.58982,3.59325,4880000.0
2008-02-08 04:07:00,3.59528,3.59634,3.59081,3.59619,5260000.0
2008-02-08 04:08:00,3.59682,3.59747,3.5884,3.5884,4880000.0
2008-02-08 04:09:00,3.5953,3.59684,3.58727,3.58727,3760000.0
2008-02-08 04:10:00,3.59558,3.59673,3.58937,3.59631,9440000.0
2008-02-08 04:11:00,3.59486,3.59486,3.5872,3.58884,9020000.0
2008-02-08 04:12:00,3.59353,3.59559,3.58557,3.59474,4890000.0
2008-02-08 04:13:00,3.59337,3.59541,3.59128,3.59128,3380000.0
2008-02-08 04:14:00,3.5915,3.59737,3.58841,3.59639,8270000.0
2008-02-08 04:15:00,3.59723,3.59723,3.58942,3.59468,4130000.0
2008-02-08 04:16:00,3.59196,3.59441,3.58579,3.58582,8660000.0
2008-02-08 04:17:00,3.59515,3.59637,3.59141,3.59534,5250000.0
2008-02-08 04:18:00,3.59115,3.59548,3.59115,3.59514,4510000.0
2008-02-08 04:19:00,3.59582,3.59659,3.59253,3.59588,4140000.0
2008-02-08 04:20:00,3.58895,3.59692,3.58895,3.59634,6400000.0
2008-02-08 04:21:00,3.59558,3.5979,3.58733,3.59514,4510000.0
2008-02-08 04:22:00,3.59483,3.59591,3.58665,3.59591,4140000.0
2008-02-08 04:23:00,3.59585,3.59715,3.59263,3.59613,4890000.0
2008-02-08 04:24:00,3.58861,3.5988,3.58861,3.59267,6760000.0
2008-02-08 04:25:00,3.59571,3.59612,3.58714,3.58935,4520000.0
2008-02-08 04:26:00,3.59489,3.59489,3.58611,3.59051,4890000.0
2008-02-08 04:27:00,3.59442,3.59557,3.58649,3.59418,4910000.0
2008-02-08 04:28:00,3.5897,3.59648,3.58677,3.5918,4880000.0
2008-02-08 04:29:00,3.59224,3.59971,3.58977,3.59686,6390000.0
2008-02-08 04:30:00,3.59436,3.59821,3.59276,3.59429,6020000.0
2008-02-08 04:31:00,3.58724,3.59683,3.58679,3.59585,8270000.0
2008-02-08 04:32:00,3.59539,3.59653,3.58757,3.59172,5630000.0
2008-02-08 04:33:00,3.59407,3.59782,3.58842,3.59339,4140000.0
2008-02-08 04:34:00,3.59157,3.59651,3.58962,3.59238,3770000.0
2008-02-08 04:36:00,3.5953,3.59689,3.58775,3.5913,4140000.0
2008-02-08 04:37:00,3.58743,3.59785,3.58731,3.58731,9410000.0
2008-02-08 04:38:00,3.59579,3.5963,3.59094,3.5963,4520000.0
2008-02-08 04:39:00,3.59263,3.59705,3.5918,3.59525,7130000.0
2008-02-08 04:40:00,3.58623,3.59497,3.58498,3.59423,9020000.0
2008-02-08 04:42:00,3.59617,3.59835,3.58821,3.59595,7890000.0
2008-02-08 04:43:00,3.59559,3.5963,3.58905,3.59541,8290000.0
2008-02-08 04:44:00,3.59733,3.59915,3.59134,3.59281,9040000.0
2008-02-08 04:45:00,3.59841,3.59841,3.59154,3.59432,4520000.0
2008-02-08 04:46:00,3.59567,3.59738,3.5906,3.59506,5270000.0
2008-02-08 04:47:00,3.59156,3.59674,3.59127,3.59633,5650000.0
2008-02-08 04:48:00,3.59662,3.59662,3.59281,3.59281,6770000.0
2008-02-08 04:50:00,3.59744,3.59744,3.58886,3.5969,3010000.0
2008-02-08 04:51:00,3.59404,3.5962,3.59186,3.59521,5270000.0
2008-02-08 04:52:00,3.59719,3.59719,3.58648,3.59617,4890000.0
2008-02-08 04:53:00,3.59618,3.59618,3.58545,3.59504,4510000.0
2008-02-08 04:54:00,3.59662,3.59958,3.58799,3.59354,7140000.0
2008-02-08 04:55:00,3.59556,3.59605,3.59271,3.59565,4510000.0
2008-02-08 04:57:00,3.59211,3.59803,3.59211,3.59468,3400000.0
2008-02-08 04:58:00,3.586,3.59558,3.58576,3.59112,4890000.0
2008-02-08 04:59:00,3.58868,3.5956,3.58823,3.59513,6770000.0
2008-02-08 05:00:00,3.59673,3.60097,3.58835,3.59575,6400000.0
2008-02-08 05:01:00,3.59102,3.5963,3.58692,3.59368,5650000.0
2008-02-08 05:02:00,3.58676,3.59627,3.58676,3.59627,4510000.0
2008-02-08 05:03:00,3.59477,3.59577,3.59112,3.59373,1890000.0
2008-02-08 05:04:00,3.59621,3.59621,3.58614,3.59512,4130000.0
2008-02-08 05:05:00,3.58802,3.59981,3.58802,3.58887,4500000.0
2008-02-08 05:06:00,3.59218,3.59744,3.5873,3.59366,5270000.0
2008-02-08 05:07:00,3.58968,3.60141,3.58886,3.58886,4880000.0
2008-02-08 05:08:00,3.58593,3.59488,3.58593,3.59488,4520000.0
2008-02-08 05:09:00,3.59388,3.59734,3.58708,3.59654,4890000.0
2008-02-08 05:10:00,3.58423,3.59378,3.58213,3.59378,4520000.0
2008-02-08 05:11:00,3.59174,3.59606,3.58058,3.59606,7140000.0
2008-02-08 05:12:00,3.58842,3.59895,3.58099,3.58886,4900000.0
2008-02-08 05:13:00,3.58844,3.59307,3.58306,3.588,4130000.0
2008-02-08 05:14:00,3.59419,3.59826,3.5927,3.59594,4510000.0
2008-02-08 05:15:00,3.59185,3.60179,3.59185,3.59636,8650000.0
2008-02-08 05:16:00,3.58978,3.59697,3.58969,3.59697,2630000.0
2008-02-08 05:18:00,3.59497,3.59872,3.58932,3.58932,2630000.0
2008-02-08 05:19:00,3.59095,3.59586,3.5847,3.59489,4880000.0
2008-02-08 05:20:00,3.59527,3.59574,3.58619,3.59341,6010000.0
2008-02-08 05:21:00,3.59688,3.59759,3.58722,3.58722,5640000.0
2008-02-08 05:22:00,3.58913,3.59916,3.58899,3.5933,9770000.0
2008-02-08 05:23:00,3.59141,3.59761,3.59031,3.59524,5640000.0
2008-02-08 05:24:00,3.59606,3.59606,3.59606,3.59606,750000.0
2008-02-08 05:25:00,3.597,3.60041,3.58951,3.59661,6770000.0
2008-02-08 05:26:00,3.5962,3.59913,3.59048,3.59684,6770000.0
2008-02-08 05:27:00,3.59664,3.59937,3.59319,3.59405,4150000.0
2008-02-08 05:28:00,3.58559,3.59505,3.58559,3.59056,4890000.0
2008-02-08 05:29:00,3.59651,3.59811,3.58767,3.59728,3400000.0
2008-02-08 05:30:00,3.59046,3.59815,3.59046,3.59211,3750000.0
2008-02-08 05:31:00,3.59646,3.59646,3.59134,3.59592,2630000.0
2008-02-08 05:32:00,3.58833,3.59546,3.58603,3.59546,7540000.0
2008-02-08 05:33:00,3.59618,3.59618,3.59618,3.59618,380000.0
2008-02-08 05:34:00,3.59459,3.59605,3.58904,3.58904,4880000.0
2008-02-08 05:35:00,3.59141,3.59697,3.59141,3.59697,3380000.0
2008-02-08 05:36:00,3.59209,3.59866,3.59099,3.5964,6390000.0
2008-02-08 05:37:00,3.59619,3.59715,3.59155,3.59676,6390000.0
2008-02-08 05:38:00,3.58629,3.59479,3.58629,3.59097,7530000.0
2008-02-08 05:39:00,3.59511,3.59648,3.59048,3.59541,9770000.0
2008-02-08 05:40:00,3.59255,3.59613,3.58645,3.59613,4890000.0
2008-02-08 05:41:00,3.59509,3.59719,3.58744,3.59516,7140000.0
2008-02-08 05:42:00,3.58669,3.59767,3.58669,3.59218,4900000.0
2008-02-08 05:43:00,3.59157,3.59885,3.58732,3.59316,4890000.0
2008-02-08 05:44:00,3.59154,3.59716,3.58554,3.59525,7140000.0
2008-02-08 05:45:00,3.59793,3.59793,3.5872,3.59083,3010000.0
2008-02-08 05:47:00,3.59216,3.59691,3.59216,3.59523,4880000.0
2008-02-08 05:48:00,3.59022,3.59865,3.58795,3.59244,8280000.0
2008-02-08 05:49:00,3.59657,3.5975,3.59525,3.59525,4140000.0
2008-02-08 05:50:00,3.59217,3.59527,3.58673,3.58673,5630000.0
2008-02-08 05:51:00,3.59508,3.59815,3.58778,3.59571,6030000.0
2008-02-08 05:53:00,3.59589,3.59671,3.58985,3.59203,4880000.0
2008-02-08 05:54:00,3.59235,3.59592,3.58731,3.58731,5260000.0
2008-02-08 05:55:00,3.59189,3.59637,3.58692,3.59189,6390000.0
2008-02-08 05:56:00,3.5952,3.59604,3.58982,3.5903,6010000.0
2008-02-08 05:57:00,3.5851,3.5955,3.58229,3.5955,7520000.0
2008-02-08 05:58:00,3.59488,3.59644,3.58456,3.59226,6020000.0
2008-02-08 05:59:00,3.59167,3.59756,3.58687,3.59546,10900000.0
2008-02-08 06:00:00,3.59848,3.59848,3.58735,3.58735,4520000.0
2008-02-08 06:01:00,3.59179,3.59622,3.58682,3.59616,3400000.0
2008-02-08 06:02:00,3.58741,3.59487,3.58741,3.58856,4130000.0
2008-02-08 06:03:00,3.59597,3.59626,3.59174,3.59626,3770000.0
2008-02-08 06:04:00,3.59239,3.59682,3.59161,3.59632,4880000.0
2008-02-08 06:05:00,3.59676,3.59714,3.58785,3.58785,5250000.0
2008-02-08 06:06:00,3.58686,3.60183,3.58601,3.58601,6400000.0
2008-02-08 06:07:00,3.59348,3.59348,3.59348,3.59348,750000.0
2008-02-08 06:08:00,3.59342,3.59611,3.59069,3.59595,4890000.0
2008-02-08 06:09:00,3.59479,3.59509,3.58687,3.59481,3760000.0
2008-02-08 06:10:00,3.59695,3.59695,3.59133,3.59133,4510000.0
2008-02-08 06:11:00,3.59561,3.59653,3.58679,3.591,5270000.0
2008-02-08 06:12:00,3.59385,3.59555,3.58664,3.59553,3010000.0
2008-02-08 06:13:00,3.58634,3.59603,3.58614,3.59332,3770000.0
2008-02-08 06:14:00,3.59667,3.59748,3.58792,3.59732,3380000.0
2008-02-08 06:15:00,3.59963,3.59963,3.59265,3.59265,2630000.0
2008-02-08 06:17:00,3.59667,3.59667,3.58557,3.58557,3770000.0
2008-02-08 06:18:00,3.59247,3.59622,3.58953,3.59547,4890000.0
2008-02-08 06:19:00,3.59567,3.59567,3.58834,3.59319,3770000.0
2008-02-08 06:20:00,3.59429,3.59648,3.59271,3.59576,3770000.0
2008-02-08 06:21:00,3.5969,3.5969,3.58609,3.59065,4880000.0
2008-02-08 06:22:00,3.59509,3.59635,3.59193,3.59217,6400000.0
2008-02-08 06:24:00,3.59186,3.59733,3.58752,3.59719,4130000.0
2008-02-08 06:25:00,3.58703,3.59599,3.58221,3.59121,11640000.0
2008-02-08 06:26:00,3.5966,3.59915,3.58883,3.5978,4510000.0
2008-02-08 06:27:00,3.59123,3.59657,3.59123,3.59657,1500000.0
2008-02-08 06:29:00,3.59633,3.59812,3.58903,3.59754,3770000.0
2008-02-08 06:30:00,3.59967,3.60042,3.59102,3.59534,4920000.0
2008-02-08 06:31:00,3.59095,3.59751,3.58672,3.59416,5260000.0
2008-02-08 06:33:00,3.59267,3.59531,3.58462,3.59531,7940000.0
2008-02-08 06:34:00,3.58754,3.5974,3.58754,3.59131,4900000.0
2008-02-08 06:36:00,3.5886,3.59801,3.5886,3.59675,4140000.0
2008-02-08 06:37:00,3.596,3.59676,3.59212,3.59664,4150000.0
2008-02-08 06:38:00,3.59133,3.59647,3.58724,3.59647,3010000.0
2008-02-08 06:39:00,3.58744,3.59697,3.58744,3.59169,5660000.0
2008-02-08 06:40:00,3.59409,3.59744,3.58593,3.58613,5640000.0
2008-02-08 06:41:00,3.59538,3.59602,3.59094,3.59094,4510000.0
2008-02-08 06:42:00,3.5922,3.59798,3.58611,3.59647,9390000.0
2008-02-08 06:43:00,3.59514,3.59632,3.58715,3.59247,4150000.0
2008-02-08 06:44:00,3.5962,3.5962,3.5894,3.596,5650000.0
2008-02-08 06:45:00,3.60017,3.60017,3.58623,3.59193,9390000.0
2008-02-08 06:46:00,3.59419,3.59538,3.58626,3.58626,7140000.0
2008-02-08 06:47:00,3.5945,3.59621,3.59176,3.59478,5260000.0
2008-02-08 06:49:00,3.59427,3.59427,3.58798,3.59098,8630000.0
2008-02-08 06:50:00,3.59017,3.5956,3.5854,3.59411,9390000.0
2008-02-08 06:51:00,3.5903,3.59609,3.58492,3.58492,6000000.0
2008-02-08 06:52:00,3.59503,3.59503,3.58241,3.58494,7500000.0
2008-02-08 06:53:00,3.58511,3.59502,3.58511,3.59499,7140000.0
2008-02-08 06:55:00,3.5933,3.59812,3.59094,3.59615,6000000.0
2008-02-08 06:57:00,3.59548,3.59548,3.58224,3.58978,4900000.0
2008-02-08 07:00:00,3.59515,3.59839,3.59067,3.59722,4530000.0
2008-02-08 07:01:00,3.59617,3.59617,3.59617,3.59617,1130000.0
2008-02-08 07:02:00,3.59531,3.59667,3.58691,3.59176,4530000.0
2008-02-08 07:03:00,3.59486,3.59638,3.5912,3.5957,5260000.0
2008-02-08 07:04:00,3.5965,3.5965,3.58736,3.59583,5640000.0
2008-02-08 07:05:00,3.58827,3.59942,3.58827,3.59523,3400000.0
2008-02-08 07:06:00,3.59389,3.59665,3.59389,3.59498,1510000.0
2008-02-08 07:07:00,3.59472,3.5955,3.59075,3.59274,4140000.0
2008-02-08 07:08:00,3.59102,3.5997,3.58888,3.59745,5260000.0
2008-02-08 07:09:00,3.59719,3.59719,3.58729,3.59661,6390000.0
2008-02-08 07:10:00,3.59591,3.59591,3.58945,3.59393,5640000.0
2008-02-08 07:11:00,3.59468,3.59475,3.58618,3.58618,4890000.0
2008-02-08 07:12:00,3.59527,3.59592,3.58595,3.59427,4510000.0
2008-02-08 07:13:00,3.59659,3.59722,3.58827,3.59653,4520000.0
2008-02-08 07:14:00,3.59658,3.60017,3.58808,3.58808,4140000.0
2008-02-08 07:15:00,3.59828,3.59859,3.58737,3.58737,6010000.0
2008-02-08 07:16:00,3.59404,3.5966,3.59238,3.59421,4510000.0
2008-02-08 07:17:00,3.58496,3.59517,3.58496,3.59517,3010000.0
2008-02-08 07:18:00,3.58934,3.59552,3.58345,3.59552,7150000.0
2008-02-08 07:19:00,3.59047,3.59595,3.59047,3.59595,2260000.0
2008-02-08 07:20:00,3.59458,3.59497,3.58687,3.59497,7890000.0
2008-02-08 07:22:00,3.59566,3.59624,3.59164,3.5935,3390000.0
2008-02-08 07:23:00,3.5961,3.59623,3.58633,3.59598,4160000.0
2008-02-08 07:24:00,3.59053,3.59686,3.58537,3.58676,4890000.0
2008-02-08 07:25:00,3.59635,3.60069,3.58828,3.59239,12440000.0
2008-02-08 07:26:00,3.59079,3.59513,3.58577,3.59513,4140000.0
2008-02-08 07:27:00,3.59436,3.59636,3.58701,3.59561,4510000.0
2008-02-08 07:30:00,3.59818,3.60082,3.59574,3.59939,6760000.0
2008-02-08 07:32:00,3.59596,3.59672,3.59302,3.59662,3780000.0
2008-02-08 07:34:00,3.59518,3.59518,3.58734,3.58734,4510000.0
2008-02-08 07:37:00,3.58647,3.59684,3.58647,3.59062,6760000.0
2008-02-08 07:38:00,3.59414,3.59632,3.58556,3.58946,11270000.0
2008-02-08 07:39:00,3.59389,3.59548,3.59268,3.59268,1880000.0
2008-02-08 07:41:00,3.59737,3.59892,3.58742,3.58807,5650000.0
2008-02-08 07:42:00,3.58803,3.59835,3.58803,3.59299,7530000.0
2008-02-08 07:43:00,3.59625,3.59706,3.58707,3.59653,10890000.0
2008-02-08 07:44:00,3.59515,3.59515,3.58927,3.59511,6770000.0
2008-02-08 07:45:00,3.59248,3.60366,3.59248,3.59764,9780000.0
2008-02-08 07:46:00,3.58561,3.5938,3.58472,3.5938,6770000.0
2008-02-08 07:47:00,3.59219,3.59581,3.58475,3.59547,7520000.0
2008-02-08 07:48:00,3.58732,3.59648,3.58715,3.59612,4890000.0
2008-02-08 07:49:00,3.59654,3.59654,3.58716,3.59646,6390000.0
2008-02-08 07:50:00,3.58659,3.59526,3.58659,3.59526,4150000.0
2008-02-08 07:51:00,3.59438,3.59993,3.58843,3.58843,5640000.0
2008-02-08 07:52:00,3.59511,3.59511,3.58549,3.59326,4880000.0
2008-02-08 07:53:00,3.59099,3.5959,3.58658,3.5939,3780000.0
2008-02-08 07:54:00,3.58689,3.59564,3.58689,3.59564,3770000.0
2008-02-08 07:55:00,3.59165,3.59657,3.59165,3.59329,4150000.0
2008-02-08 07:56:00,3.59287,3.59769,3.58912,3.59052,5640000.0
2008-02-08 07:57:00,3.58649,3.59547,3.58649,3.59547,1510000.0
2008-02-08 07:58:00,3.59659,3.59659,3.59282,3.59282,1880000.0
2008-02-08 07:59:00,3.59465,3.59647,3.58655,3.59544,6020000.0
2008-02-08 08:00:00,3.58955,3.59825,3.58955,3.59657,4510000.0
2008-02-08 08:01:00,3.59681,3.59704,3.58728,3.59567,3770000.0
2008-02-08 08:02:00,3.59494,3.59619,3.59401,3.59571,4890000.0
2008-02-08 08:03:00,3.59558,3.59907,3.59499,3.59907,4140000.0
2008-02-08 08:04:00,3.59751,3.59888,3.59456,3.5986,4880000.0
2008-02-08 08:05:00,3.60001,3.60175,3.59153,3.60026,3770000.0
2008-02-08 08:06:00,3.59472,3.59986,3.58942,3.59923,4920000.0
2008-02-08 08:07:00,3.59045,3.59842,3.58745,3.59825,5250000.0
2008-02-08 08:09:00,3.59911,3.59976,3.59279,3.59279,4880000.0
2008-02-08 08:10:00,3.59087,3.60048,3.59087,3.59093,4510000.0
2008-02-08 08:11:00,3.59556,3.60131,3.59094,3.60062,11630000.0
2008-02-08 08:12:00,3.59782,3.59904,3.58961,3.598,5260000.0
2008-02-08 08:13:00,3.59506,3.60102,3.59506,3.60017,4140000.0
2008-02-08 08:14:00,3.59891,3.60039,3.59347,3.59347,4880000.0
2008-02-08 08:15:00,3.60157,3.60157,3.59338,3.59962,7500000.0
2008-02-08 08:16:00,3.59488,3.60007,3.59488,3.59936,4510000.0
2008-02-08 08:17:00,3.59592,3.59985,3.59577,3.59712,4880000.0
2008-02-08 08:18:00,3.59889,3.59889,3.58643,3.59308,4150000.0
2008-02-08 08:19:00,3.59527,3.59901,3.59157,3.59498,5270000.0
2008-02-08 08:20:00,3.59712,3.60179,3.59104,3.59992,4880000.0
2008-02-08 08:21:00,3.59408,3.6021,3.59255,3.59982,6000000.0
2008-02-08 08:22:00,3.59919,3.59919,3.5938,3.5938,6760000.0
2008-02-08 08:23:00,3.59077,3.59629,3.58465,3.59615,6010000.0
2008-02-08 08:24:00,3.59721,3.59955,3.59207,3.59955,4880000.0
2008-02-08 08:25:00,3.59853,3.59853,3.58834,3.59764,6390000.0
2008-02-08 08:26:00,3.59915,3.60274,3.59661,3.59699,7130000.0
2008-02-08 08:27:00,3.59463,3.59966,3.59213,3.59803,5260000.0
2008-02-08 08:28:00,3.59627,3.60178,3.59152,3.59152,4890000.0
2008-02-08 08:29:00,3.59841,3.60003,3.59549,3.59859,3770000.0
2008-02-08 08:30:00,3.59022,3.60121,3.59022,3.59694,5630000.0
2008-02-08 08:31:00,3.59843,3.59897,3.58915,3.5982,6380000.0
2008-02-08 08:32:00,3.59353,3.5999,3.58531,3.59202,8250000.0
2008-02-08 08:33:00,3.59409,3.59873,3.58744,3.59322,6020000.0
2008-02-08 08:34:00,3.59936,3.60194,3.59156,3.59156,8640000.0
2008-02-08 08:35:00,3.59535,3.59875,3.58697,3.59875,6010000.0
2008-02-08 08:36:00,3.58562,3.59945,3.58562,3.59945,6010000.0
2008-02-08 08:37:00,3.59549,3.60242,3.59122,3.59928,7510000.0
2008-02-08 08:38:00,3.60006,3.60078,3.59361,3.60025,8250000.0
2008-02-08 08:39:00,3.59401,3.59894,3.59271,3.59392,6010000.0
2008-02-08 08:40:00,3.5907,3.59977,3.58488,3.59799,4510000.0
2008-02-08 08:41:00,3.59424,3.59926,3.59029,3.59888,5250000.0
2008-02-08 08:42:00,3.59956,3.59956,3.59214,3.59926,6400000.0
2008-02-08 08:43:00,3.59806,3.60097,3.5937,3.59608,7130000.0
2008-02-08 08:44:00,3.59443,3.59913,3.58829,3.59913,11640000.0
2008-02-08 08:45:00,3.59985,3.60036,3.59082,3.60016,7880000.0
2008-02-08 08:47:00,3.59514,3.59949,3.5896,3.59949,7140000.0
2008-02-08 08:48:00,3.5928,3.59462,3.58879,3.59186,4880000.0
2008-02-08 08:49:00,3.5992,3.60036,3.59041,3.59901,7140000.0
2008-02-08 08:50:00,3.59693,3.59756,3.5876,3.5876,7510000.0
2008-02-08 08:51:00,3.5985,3.59923,3.58988,3.59548,3380000.0
2008-02-08 08:52:00,3.59882,3.60006,3.59447,3.5997,4890000.0
2008-02-08 08:53:00,3.59868,3.59889,3.5886,3.597,6390000.0
2008-02-08 08:54:00,3.59008,3.59923,3.59008,3.59923,8260000.0
2008-02-08 08:55:00,3.59428,3.59769,3.58676,3.58871,4890000.0
2008-02-08 08:56:00,3.59332,3.59871,3.59284,3.59284,4880000.0
2008-02-08 08:57:00,3.60079,3.60316,3.5911,3.5911,4880000.0
2008-02-08 08:58:00,3.60254,3.60254,3.59251,3.59692,7130000.0
2008-02-08 08:59:00,3.59826,3.60229,3.59429,3.59666,7130000.0
2008-02-08 09:00:00,3.5944,3.60639,3.5944,3.60262,9020000.0
2008-02-08 09:01:00,3.59636,3.60167,3.59438,3.60163,7510000.0
2008-02-08 09:02:00,3.60033,3.60431,3.59691,3.59883,6750000.0
2008-02-08 09:03:00,3.59555,3.60014,3.5883,3.5883,6770000.0
2008-02-08 09:04:00,3.59799,3.6016,3.59352,3.59664,4510000.0
2008-02-08 09:05:00,3.59431,3.60146,3.59431,3.60128,5250000.0
2008-02-08 09:06:00,3.59686,3.60062,3.58997,3.60062,10900000.0
2008-02-08 09:07:00,3.59356,3.60172,3.59309,3.60053,4140000.0
2008-02-08 09:08:00,3.59782,3.60199,3.59003,3.60036,5260000.0
2008-02-08 09:09:00,3.5965,3.60197,3.59569,3.59639,5260000.0
2008-02-08 09:10:00,3.60079,3.60197,3.59398,3.59891,9770000.0
2008-02-08 09:11:00,3.59884,3.59884,3.58762,3.59531,11260000.0
2008-02-08 09:12:00,3.59395,3.60001,3.59363,3.59363,6020000.0
2008-02-08 09:13:00,3.59904,3.60103,3.58966,3.59698,9030000.0
2008-02-08 09:14:00,3.59238,3.59944,3.58771,3.5971,17640000.0
2008-02-08 09:15:00,3.59811,3.60058,3.58728,3.58728,9760000.0
2008-02-08 09:16:00,3.59566,3.59566,3.59049,3.59563,6760000.0
2008-02-08 09:17:00,3.59355,3.59472,3.5834,3.5834,4510000.0
2008-02-08 09:18:00,3.59029,3.59563,3.59018,3.59542,4900000.0
2008-02-08 09:19:00,3.59438,3.59552,3.58469,3.59552,4890000.0
2008-02-08 09:20:00,3.59256,3.59795,3.59256,3.59589,5270000.0
2008-02-08 09:21:00,3.58774,3.59733,3.58774,3.5923,6020000.0
2008-02-08 09:22:00,3.59454,3.5961,3.58281,3.59397,9400000.0
2008-02-08 09:23:00,3.58781,3.59227,3.58613,3.59066,4140000.0
2008-02-08 09:24:00,3.59214,3.59621,3.58195,3.59621,6390000.0
2008-02-08 09:25:00,3.59274,3.59789,3.58761,3.59728,7510000.0
2008-02-08 09:26:00,3.59396,3.59581,3.58409,3.59482,8650000.0
2008-02-08 09:27:00,3.58863,3.5952,3.58863,3.59436,4880000.0
2008-02-08 09:28:00,3.59155,3.60003,3.58753,3.5923,10140000.0
2008-02-08 09:29:00,3.59323,3.59715,3.58685,3.58685,10920000.0
2008-02-08 09:30:00,3.59831,3.59935,3.59096,3.59332,6400000.0
2008-02-08 09:31:00,3.59518,3.59708,3.59017,3.59017,5260000.0
2008-02-08 09:32:00,3.58856,3.59507,3.58856,3.59507,5260000.0
2008-02-08 09:33:00,3.59585,3.59832,3.58966,3.59692,6010000.0
2008-02-08 09:34:00,3.59334,3.59998,3.59332,3.59445,5650000.0
2008-02-08 09:35:00,3.59549,3.5981,3.59091,3.59651,6000000.0
2008-02-08 09:36:00,3.58923,3.59884,3.58923,3.59734,7520000.0
2008-02-08 09:37:00,3.59678,3.59846,3.59289,3.59809,3770000.0
2008-02-08 09:38:00,3.59543,3.59753,3.59133,3.59753,4140000.0
2008-02-08 09:39:00,3.59913,3.59997,3.58964,3.59694,6390000.0
2008-02-08 09:40:00,3.59715,3.60143,3.58957,3.58957,7510000.0
2008-02-08 09:41:00,3.59286,3.59717,3.58653,3.591,5640000.0
2008-02-08 09:42:00,3.59136,3.59714,3.58759,3.59625,6760000.0
2008-02-08 09:43:00,3.59476,3.60367,3.59336,3.59848,4880000.0
2008-02-08 09:44:00,3.5966,3.60166,3.59339,3.60117,12020000.0
2008-02-08 09:45:00,3.59569,3.60193,3.59019,3.59758,4140000.0
2008-02-08 09:46:00,3.59912,3.60123,3.59066,3.60099,8650000.0
2008-02-08 09:47:00,3.59618,3.59709,3.58472,3.59709,6390000.0
2008-02-08 09:48:00,3.5975,3.59785,3.59221,3.59723,4890000.0
2008-02-08 09:49:00,3.58989,3.60019,3.58989,3.59823,5260000.0
2008-02-08 09:50:00,3.58798,3.59896,3.58528,3.59839,7130000.0
2008-02-08 09:51:00,3.59723,3.59868,3.59344,3.59547,5250000.0
2008-02-08 09:52:00,3.59482,3.59978,3.59482,3.59893,6010000.0
2008-02-08 09:53:00,3.59515,3.59891,3.58892,3.58905,7510000.0
2008-02-08 09:54:00,3.59528,3.59935,3.59131,3.59869,4880000.0
2008-02-08 09:55:00,3.59969,3.60009,3.59073,3.5942,4890000.0
2008-02-08 09:56:00,3.59797,3.60042,3.59043,3.59313,5640000.0
2008-02-08 09:57:00,3.59871,3.59993,3.59333,3.59333,5250000.0
2008-02-08 09:58:00,3.59624,3.59624,3.58449,3.59511,7130000.0
2008-02-08 09:59:00,3.59792,3.60144,3.59007,3.60113,13150000.0
2008-02-08 10:00:00,3.59961,3.59961,3.58942,3.596,6000000.0
2008-02-08 10:01:00,3.59409,3.59892,3.59298,3.59746,3770000.0
2008-02-08 10:02:00,3.59958,3.6056,3.59125,3.59959,7880000.0
2008-02-08 10:03:00,3.59488,3.60572,3.59122,3.603,11260000.0
2008-02-08 10:04:00,3.6015,3.60172,3.59323,3.59936,6020000.0
2008-02-08 10:05:00,3.59918,3.59918,3.59313,3.5946,4890000.0
2008-02-08 10:06:00,3.59857,3.60129,3.592,3.592,4520000.0
2008-02-08 10:07:00,3.60017,3.60017,3.58881,3.58881,4520000.0
2008-02-08 10:08:00,3.59987,3.60173,3.59472,3.60173,7530000.0
2008-02-08 10:09:00,3.59553,3.60105,3.59102,3.60105,8250000.0
2008-02-08 10:10:00,3.59202,3.6017,3.59105,3.6017,7510000.0
2008-02-08 10:11:00,3.60081,3.60201,3.59079,3.60178,10520000.0
2008-02-08 10:12:00,3.60198,3.60281,3.59524,3.59841,7130000.0
2008-02-08 10:13:00,3.60179,3.60179,3.59515,3.59786,5640000.0
2008-02-08 10:14:00,3.59831,3.60112,3.59168,3.5994,12400000.0
2008-02-08 10:15:00,3.60293,3.60293,3.59509,3.60194,6390000.0
2008-02-08 10:16:00,3.60083,3.60083,3.5932,3.59963,4880000.0
2008-02-08 10:17:00,3.59681,3.59936,3.59189,3.59708,4890000.0
2008-02-08 10:18:00,3.59686,3.60045,3.59194,3.59659,4880000.0
2008-02-08 10:19:00,3.60149,3.60181,3.59133,3.59857,7500000.0
2008-02-08 10:20:00,3.60101,3.60349,3.59182,3.59842,8650000.0
2008-02-08 10:21:00,3.60158,3.60252,3.59142,3.60206,10890000.0
2008-02-08 10:22:00,3.5998,3.60221,3.59411,3.59904,5640000.0
2008-02-08 10:23:00,3.60152,3.60238,3.58882,3.58882,4510000.0
2008-02-08 10:24:00,3.6002,3.60417,3.59452,3.60403,7510000.0
2008-02-08 10:25:00,3.59498,3.60052,3.59094,3.59094,5630000.0
2008-02-08 10:26:00,3.60235,3.60323,3.59513,3.59763,7500000.0
2008-02-08 10:27:00,3.59825,3.60284,3.59045,3.60284,5260000.0
2008-02-08 10:28:00,3.5963,3.60334,3.5963,3.59913,4880000.0
2008-02-08 10:29:00,3.5989,3.60211,3.58944,3.60059,16900000.0
2008-02-08 10:30:00,3.60385,3.60385,3.59586,3.60265,8250000.0
2008-02-08 10:31:00,3.59515,3.6022,3.5886,3.60118,8280000.0
2008-02-08 10:32:00,3.60377,3.60493,3.59547,3.60493,4150000.0
2008-02-08 10:33:00,3.59857,3.6027,3.59227,3.6027,5630000.0
2008-02-08 10:34:00,3.60059,3.60198,3.59277,3.59366,6400000.0
2008-02-08 10:35:00,3.59945,3.60425,3.59721,3.59721,4520000.0
2008-02-08 10:36:00,3.59775,3.60266,3.59566,3.59853,6380000.0
2008-02-08 10:37:00,3.60043,3.60199,3.59523,3.60199,5290000.0
2008-02-08 10:38:00,3.5974,3.60097,3.59518,3.59845,6010000.0
2008-02-08 10:39:00,3.5954,3.60226,3.5954,3.59626,4510000.0
2008-02-08 10:40:00,3.60046,3.60142,3.59188,3.60142,5270000.0
2008-02-08 10:41:00,3.59825,3.60124,3.59133,3.60124,5260000.0
2008-02-08 10:42:00,3.59616,3.6016,3.59113,3.59581,6010000.0
2008-02-08 10:43:00,3.59748,3.59996,3.58915,3.59481,7130000.0
2008-02-08 10:44:00,3.5983,3.60327,3.59615,3.59965,4900000.0
2008-02-08 10:45:00,3.60146,3.60146,3.59444,3.60119,6390000.0
2008-02-08 10:46:00,3.59987,3.59991,3.5891,3.59991,4510000.0
2008-02-08 10:47:00,3.59223,3.6018,3.58673,3.6018,4880000.0
2008-02-08 10:48:00,3.6027,3.6027,3.59356,3.59739,7130000.0
2008-02-08 10:49:00,3.59714,3.60137,3.59358,3.59593,7510000.0
2008-02-08 10:50:00,3.60191,3.60191,3.5944,3.60053,6770000.0
2008-02-08 10:51:00,3.59684,3.60144,3.58982,3.60098,5260000.0
2008-02-08 10:52:00,3.60215,3.60339,3.59837,3.60339,5260000.0
2008-02-08 10:53:00,3.59443,3.60428,3.59443,3.60379,6750000.0
2008-02-08 10:54:00,3.60052,3.604,3.59429,3.604,4520000.0
2008-02-08 10:55:00,3.6036,3.60387,3.59751,3.60328,6770000.0
2008-02-08 10:56:00,3.60429,3.60429,3.59392,3.59749,7510000.0
2008-02-08 10:57:00,3.59897,3.60357,3.59465,3.60278,5640000.0
2008-02-08 10:58:00,3.60262,3.60297,3.59738,3.60297,4510000.0
2008-02-08 10:59:00,3.59886,3.59954,3.59012,3.59954,6020000.0
2008-02-08 11:00:00,3.60036,3.60503,3.59454,3.59519,12780000.0
2008-02-08 11:01:00,3.60308,3.60308,3.59662,3.60264,6010000.0
2008-02-08 11:02:00,3.59328,3.60323,3.59197,3.59197,6760000.0
2008-02-08 11:03:00,3.59783,3.59872,3.58397,3.59642,7130000.0
2008-02-08 11:04:00,3.59878,3.60421,3.59292,3.59966,4140000.0
2008-02-08 11:05:00,3.59809,3.60366,3.59304,3.60366,7880000.0
2008-02-08 11:06:00,3.60246,3.60443,3.59308,3.60443,7140000.0
2008-02-08 11:07:00,3.59585,3.60485,3.59585,3.5989,5630000.0
2008-02-08 11:08:00,3.60424,3.60434,3.59397,3.60344,5640000.0
2008-02-08 11:09:00,3.60372,3.60421,3.5939,3.60011,5260000.0
2008-02-08 11:10:00,3.60062,3.60624,3.59576,3.60344,6750000.0
2008-02-08 11:11:00,3.60225,3.60692,3.59496,3.60666,7880000.0
2008-02-08 11:12:00,3.60769,3.60803,3.59838,3.6078,7510000.0
2008-02-08 11:13:00,3.60447,3.607,3.60083,3.607,5630000.0
2008-02-08 11:14:00,3.60475,3.60723,3.5953,3.60676,11650000.0
2008-02-08 11:15:00,3.6038,3.60871,3.60009,3.60871,5630000.0
2008-02-08 11:16:00,3.60265,3.61035,3.60072,3.60729,4520000.0
2008-02-08 11:17:00,3.60799,3.6122,3.60164,3.60535,4510000.0
2008-02-08 11:18:00,3.60828,3.6123,3.60327,3.6123,4880000.0
2008-02-08 11:19:00,3.60706,3.61131,3.60531,3.6111,4880000.0
2008-02-08 11:20:00,3.60143,3.61142,3.60143,3.61075,4510000.0
2008-02-08 11:21:00,3.60561,3.61226,3.60485,3.60677,3770000.0
2008-02-08 11:22:00,3.6119,3.61234,3.61003,3.61234,6760000.0
2008-02-08 11:23:00,3.61102,3.61298,3.60606,3.61039,3770000.0
2008-02-08 11:24:00,3.60334,3.61134,3.60334,3.61088,5640000.0
2008-02-08 11:25:00,3.606,3.61189,3.60317,3.61189,6010000.0
2008-02-08 11:26:00,3.60698,3.6117,3.60503,3.61089,5250000.0
2008-02-08 11:27:00,3.61156,3.61171,3.60512,3.61171,6020000.0
2008-02-08 11:28:00,3.6056,3.61188,3.60258,3.61012,7130000.0
2008-02-08 11:29:00,3.60641,3.61368,3.60641,3.60962,10520000.0
2008-02-08 11:30:00,3.61319,3.61319,3.60389,3.6081,6380000.0
2008-02-08 11:31:00,3.60465,3.61324,3.60344,3.61324,4880000.0
2008-02-08 11:32:00,3.61295,3.61402,3.6037,3.60892,6770000.0
2008-02-08 11:33:00,3.61454,3.61454,3.60465,3.61253,5640000.0
2008-02-08 11:34:00,3.61364,3.61364,3.60532,3.61019,3400000.0
2008-02-08 11:35:00,3.61235,3.61484,3.60815,3.61451,6380000.0
2008-02-08 11:36:00,3.61616,3.61826,3.60845,3.61826,8630000.0
2008-02-08 11:37:00,3.61677,3.61698,3.61087,3.61698,7130000.0
2008-02-08 11:38:00,3.61572,3.61799,3.60823,3.61799,5630000.0
2008-02-08 11:39:00,3.61164,3.61635,3.61075,3.61619,4890000.0
2008-02-08 11:40:00,3.61119,3.61496,3.60706,3.60706,5250000.0
2008-02-08 11:41:00,3.61518,3.61518,3.6089,3.61436,5640000.0
2008-02-08 11:42:00,3.60998,3.61385,3.60389,3.61039,4880000.0
2008-02-08 11:43:00,3.61149,3.6168,3.60979,3.6126,7890000.0
2008-02-08 11:44:00,3.61195,3.61386,3.60744,3.60744,5640000.0
2008-02-08 11:45:00,3.60866,3.61518,3.60866,3.61518,4880000.0
2008-02-08 11:46:00,3.61102,3.61669,3.609,3.61325,7140000.0
2008-02-08 11:47:00,3.60861,3.61561,3.60854,3.61561,5260000.0
2008-02-08 11:48:00,3.61408,3.6161,3.6065,3.61069,6390000.0
2008-02-08 11:49:00,3.61432,3.61502,3.60795,3.61421,4880000.0
2008-02-08 11:50:00,3.61423,3.61423,3.60503,3.61396,6750000.0
2008-02-08 11:51:00,3.60741,3.61307,3.6067,3.61076,4150000.0
2008-02-08 11:52:00,3.61462,3.61585,3.60696,3.61429,4880000.0
2008-02-08 11:53:00,3.6107,3.61554,3.60572,3.60572,7510000.0
2008-02-08 11:54:00,3.61391,3.61428,3.60717,3.60971,6760000.0
2008-02-08 11:55:00,3.60582,3.61258,3.60437,3.60938,4520000.0
2008-02-08 11:56:00,3.60913,3.61332,3.60913,3.61126,5250000.0
2008-02-08 11:57:00,3.6053,3.61315,3.6053,3.61074,5650000.0
2008-02-08 11:58:00,3.60926,3.61478,3.60766,3.60966,6010000.0
2008-02-08 11:59:00,3.61376,3.61948,3.61037,3.61948,6780000.0
2008-02-08 12:00:00,3.61557,3.61987,3.61509,3.61987,4880000.0
2008-02-08 12:01:00,3.6153,3.61813,3.60901,3.61429,6770000.0
2008-02-08 12:02:00,3.61777,3.61891,3.60805,3.61878,7140000.0
2008-02-08 12:03:00,3.61276,3.61884,3.61199,3.61871,4510000.0
2008-02-08 12:04:00,3.61891,3.61891,3.61059,3.61723,5640000.0
2008-02-08 12:05:00,3.61788,3.61788,3.61092,3.61282,5630000.0
2008-02-08 12:06:00,3.61259,3.61717,3.60773,3.60773,4510000.0
2008-02-08 12:07:00,3.60958,3.61857,3.60883,3.61381,4890000.0
2008-02-08 12:08:00,3.61313,3.61756,3.60609,3.61756,4510000.0
2008-02-08 12:09:00,3.61215,3.61537,3.60511,3.61495,4140000.0
2008-02-08 12:10:00,3.611,3.61362,3.611,3.61361,3400000.0
2008-02-08 12:11:00,3.61383,3.61383,3.60252,3.60252,4510000.0
2008-02-08 12:12:00,3.61253,3.61318,3.60836,3.60876,7130000.0
2008-02-08 12:13:00,3.61331,3.61531,3.60959,3.6103,4510000.0
2008-02-08 12:14:00,3.61609,3.61609,3.60294,3.61446,6760000.0
2008-02-08 12:15:00,3.61544,3.61574,3.60731,3.61574,9400000.0
2008-02-08 12:16:00,3.61016,3.61737,3.61016,3.61319,6010000.0
2008-02-08 12:17:00,3.61572,3.6164,3.60939,3.6105,4880000.0
2008-02-08 12:18:00,3.61448,3.61671,3.60963,3.61661,5270000.0
2008-02-08 12:19:00,3.61758,3.61758,3.6071,3.6116,5250000.0
2008-02-08 12:20:00,3.61611,3.61611,3.60902,3.61299,4890000.0
2008-02-08 12:21:00,3.61583,3.6165,3.61102,3.61102,7130000.0
2008-02-08 12:22:00,3.61209,3.61714,3.61209,3.61676,4890000.0
2008-02-08 12:23:00,3.61151,3.61776,3.61007,3.61199,5260000.0
2008-02-08 12:24:00,3.60552,3.6163,3.60552,3.61607,6770000.0
2008-02-08 12:25:00,3.60976,3.61656,3.60653,3.61195,9410000.0
2008-02-08 12:26:00,3.61032,3.61395,3.60432,3.6052,7900000.0
2008-02-08 12:27:00,3.61547,3.61547,3.60716,3.6135,5260000.0
2008-02-08 12:28:00,3.61304,3.61504,3.60741,3.61417,4890000.0
2008-02-08 12:29:00,3.61268,3.6137,3.60703,3.6137,5260000.0
2008-02-08 12:30:00,3.61425,3.61451,3.60453,3.61191,18410000.0
2008-02-08 12:31:00,3.60941,3.61446,3.6091,3.61446,4900000.0
2008-02-08 12:32:00,3.60078,3.61484,3.60078,3.60976,6020000.0
2008-02-08 12:33:00,3.61084,3.61395,3.60099,3.60973,6000000.0
2008-02-08 12:34:00,3.60897,3.6151,3.60767,3.6151,4140000.0
2008-02-08 12:35:00,3.61113,3.61633,3.60957,3.61243,5260000.0
2008-02-08 12:36:00,3.61363,3.61363,3.60222,3.61009,4510000.0
2008-02-08 12:37:00,3.61109,3.61366,3.6038,3.61366,6770000.0
2008-02-08 12:38:00,3.60885,3.61325,3.60671,3.60979,5260000.0
2008-02-08 12:39:00,3.60271,3.61188,3.60207,3.61095,6400000.0
2008-02-08 12:40:00,3.60525,3.61384,3.60525,3.61305,5630000.0
2008-02-08 12:41:00,3.60693,3.61175,3.59998,3.61129,5640000.0
2008-02-08 12:42:00,3.60869,3.61418,3.60424,3.61418,7900000.0
2008-02-08 12:43:00,3.61349,3.61503,3.60887,3.60943,5640000.0
2008-02-08 12:44:00,3.60959,3.6155,3.60597,3.61469,5250000.0
2008-02-08 12:45:00,3.61311,3.61606,3.60347,3.61061,4890000.0
2008-02-08 12:46:00,3.61497,3.61605,3.60355,3.61436,4520000.0
2008-02-08 12:47:00,3.61555,3.61555,3.60584,3.61094,4510000.0
2008-02-08 12:48:00,3.60454,3.61428,3.60454,3.61068,5630000.0
2008-02-08 12:49:00,3.61093,3.61421,3.60135,3.6054,4510000.0
2008-02-08 12:50:00,3.61442,3.61614,3.60263,3.61266,4140000.0
2008-02-08 12:51:00,3.61699,3.61699,3.61093,3.61533,5630000.0
2008-02-08 12:52:00,3.61667,3.6173,3.60891,3.61675,5260000.0
2008-02-08 12:53:00,3.61594,3.61594,3.60478,3.61532,5640000.0
2008-02-08 12:54:00,3.61376,3.61496,3.60238,3.61496,5260000.0
2008-02-08 12:55:00,3.61069,3.61507,3.60969,3.61455,4510000.0
2008-02-08 12:56:00,3.61144,3.61567,3.61094,3.6128,5270000.0
2008-02-08 12:57:00,3.60771,3.61692,3.60735,3.61573,9400000.0
2008-02-08 12:58:00,3.61086,3.61455,3.60609,3.60609,7510000.0
2008-02-08 12:59:00,3.61632,3.61632,3.6042,3.61309,5260000.0
2008-02-08 13:00:00,3.61539,3.6158,3.60972,3.6158,8630000.0
2008-02-08 13:01:00,3.61221,3.616,3.60575,3.61248,8640000.0
2008-02-08 13:02:00,3.6111,3.61698,3.60718,3.61365,5630000.0
2008-02-08 13:03:00,3.61101,3.61632,3.60525,3.61632,8630000.0
2008-02-08 13:04:00,3.61487,3.61487,3.60525,3.61237,5260000.0
2008-02-08 13:05:00,3.6129,3.61898,3.60894,3.61265,4900000.0
2008-02-08 13:06:00,3.61371,3.61774,3.60651,3.61774,6010000.0
2008-02-08 13:07:00,3.61444,3.61741,3.61008,3.61008,4880000.0
2008-02-08 13:08:00,3.61387,3.61481,3.60941,3.61423,5650000.0
2008-02-08 13:09:00,3.61151,3.61763,3.60616,3.61763,13890000.0
2008-02-08 13:10:00,3.61276,3.61769,3.61247,3.61664,4510000.0
2008-02-08 13:11:00,3.6172,3.61799,3.60778,3.61799,4880000.0
2008-02-08 13:12:00,3.61465,3.61788,3.60936,3.61371,7890000.0
2008-02-08 13:13:00,3.61473,3.61521,3.60404,3.6152,6020000.0
2008-02-08 13:14:00,3.61315,3.61745,3.60662,3.61546,8650000.0
2008-02-08 13:15:00,3.6124,3.61623,3.6103,3.61134,7510000.0
2008-02-08 13:16:00,3.61285,3.6179,3.60856,3.61404,4890000.0
2008-02-08 13:17:00,3.61351,3.62063,3.61351,3.62063,6760000.0
2008-02-08 13:18:00,3.61872,3.62019,3.60962,3.61859,6020000.0
2008-02-08 13:19:00,3.6082,3.6194,3.6082,3.61787,7510000.0
2008-02-08 13:20:00,3.61424,3.61668,3.60807,3.61324,6010000.0
2008-02-08 13:21:00,3.61594,3.61812,3.60836,3.61634,6770000.0
2008-02-08 13:22:00,3.61735,3.62072,3.60809,3.6155,5640000.0
2008-02-08 13:23:00,3.61105,3.61729,3.60867,3.61445,6770000.0
2008-02-08 13:24:00,3.61022,3.61826,3.60824,3.61826,4510000.0
2008-02-08 13:25:00,3.61365,3.61769,3.60737,3.61769,5640000.0
2008-02-08 13:26:00,3.61588,3.61768,3.61119,3.6149,5260000.0
2008-02-08 13:27:00,3.61437,3.61583,3.61082,3.61169,6380000.0
2008-02-08 13:28:00,3.61204,3.61565,3.60875,3.61509,7880000.0
2008-02-08 13:29:00,3.61392,3.61464,3.60827,3.61436,5250000.0
2008-02-08 13:30:00,3.61044,3.61481,3.60794,3.61356,6400000.0
2008-02-08 13:31:00,3.61067,3.6155,3.60689,3.61218,4880000.0
2008-02-08 13:32:00,3.61444,3.61444,3.60778,3.61329,4890000.0
2008-02-08 13:33:00,3.61061,3.61407,3.59979,3.60981,12020000.0
2008-02-08 13:34:00,3.6139,3.6156,3.60728,3.61172,6400000.0
2008-02-08 13:35:00,3.61454,3.61454,3.60558,3.61169,4520000.0
2008-02-08 13:36:00,3.61059,3.61638,3.604,3.61622,6760000.0
2008-02-08 13:37:00,3.61707,3.61707,3.60491,3.61612,6020000.0
2008-02-08 13:38:00,3.61564,3.61612,3.6121,3.6121,4880000.0
2008-02-08 13:39:00,3.61607,3.61607,3.60942,3.60997,5250000.0
2008-02-08 13:40:00,3.6054,3.61672,3.60456,3.61672,6760000.0
2008-02-08 13:41:00,3.61683,3.61853,3.60819,3.60819,6020000.0
2008-02-08 13:42:00,3.61304,3.61653,3.60737,3.61653,5640000.0
2008-02-08 13:43:00,3.61141,3.61694,3.60731,3.61694,5270000.0
2008-02-08 13:44:00,3.61645,3.61663,3.60759,3.61108,7910000.0
2008-02-08 13:45:00,3.61488,3.61488,3.60594,3.61015,7510000.0
2008-02-08 13:46:00,3.61167,3.61616,3.60576,3.61616,9760000.0
2008-02-08 13:47:00,3.61563,3.61725,3.61055,3.61245,4520000.0
2008-02-08 13:48:00,3.60732,3.61649,3.6032,3.61649,5640000.0
2008-02-08 13:49:00,3.60621,3.61539,3.60621,3.61411,5260000.0
2008-02-08 13:50:00,3.60878,3.61588,3.60475,3.61588,6770000.0
2008-02-08 13:51:00,3.61629,3.61629,3.60697,3.61061,3770000.0
2008-02-08 13:52:00,3.61045,3.61661,3.60894,3.60894,6010000.0
2008-02-08 13:53:00,3.6104,3.61532,3.60214,3.6074,9390000.0
2008-02-08 13:54:00,3.61699,3.61699,3.60342,3.60607,13900000.0
2008-02-08 13:55:00,3.61647,3.61699,3.61155,3.61636,6020000.0
2008-02-08 13:56:00,3.61636,3.61636,3.60745,3.61616,4880000.0
2008-02-08 13:57:00,3.61124,3.61526,3.60609,3.61144,6760000.0
2008-02-08 13:58:00,3.60945,3.61773,3.60945,3.61601,4520000.0
2008-02-08 13:59:00,3.61096,3.61584,3.60736,3.61164,7140000.0
2008-02-08 14:00:00,3.61574,3.61646,3.60559,3.61578,10900000.0
2008-02-08 14:01:00,3.61115,3.61626,3.60424,3.61396,5640000.0
2008-02-08 14:02:00,3.61081,3.61429,3.60102,3.61039,6020000.0
2008-02-08 14:03:00,3.61674,3.61674,3.60687,3.61567,11650000.0
2008-02-08 14:04:00,3.61572,3.61572,3.60333,3.60351,4510000.0
2008-02-08 14:05:00,3.6123,3.61753,3.60838,3.61686,5270000.0
2008-02-08 14:06:00,3.61482,3.6162,3.6074,3.61144,10130000.0
2008-02-08 14:07:00,3.61326,3.61609,3.60619,3.61534,6390000.0
2008-02-08 14:08:00,3.60833,3.61692,3.60821,3.61692,4890000.0
2008-02-08 14:09:00,3.61073,3.61438,3.60556,3.61023,4890000.0
2008-02-08 14:10:00,3.61628,3.61746,3.60576,3.61259,5650000.0
2008-02-08 14:11:00,3.61612,3.61612,3.60687,3.6127,6770000.0
2008-02-08 14:12:00,3.6104,3.61594,3.60605,3.61549,6760000.0
2008-02-08 14:13:00,3.61174,3.61631,3.60316,3.61631,6760000.0
2008-02-08 14:14:00,3.61424,3.61561,3.60538,3.61372,4880000.0
2008-02-08 14:15:00,3.6151,3.6151,3.60883,3.61253,9030000.0
2008-02-08 14:16:00,3.61472,3.61653,3.60724,3.61653,5650000.0
2008-02-08 14:17:00,3.61351,3.61433,3.60511,3.61433,6390000.0
2008-02-08 14:18:00,3.61205,3.6158,3.60562,3.61434,5640000.0
2008-02-08 14:19:00,3.61652,3.61652,3.60821,3.61064,4890000.0
2008-02-08 14:20:00,3.60602,3.61924,3.60602,3.60835,4880000.0
2008-02-08 14:21:00,3.61228,3.61713,3.60897,3.61629,5270000.0
2008-02-08 14:22:00,3.61134,3.61506,3.60514,3.61139,8260000.0
2008-02-08 14:23:00,3.61029,3.6154,3.61029,3.6103,7150000.0
2008-02-08 14:24:00,3.61012,3.6158,3.60462,3.61315,10130000.0
2008-02-08 14:25:00,3.61363,3.61524,3.60465,3.61001,10520000.0
2008-02-08 14:26:00,3.60938,3.61551,3.60938,3.61025,4890000.0
2008-02-08 14:27:00,3.61607,3.61607,3.60424,3.61369,5270000.0
2008-02-08 14:28:00,3.60968,3.61608,3.60855,3.61139,6400000.0
2008-02-08 14:29:00,3.61374,3.61374,3.60598,3.61212,4880000.0
2008-02-08 14:30:00,3.61395,3.61395,3.60505,3.6134,8630000.0
2008-02-08 14:31:00,3.61173,3.61392,3.603,3.60747,7130000.0
2008-02-08 14:32:00,3.60596,3.61517,3.60358,3.61328,8270000.0
2008-02-08 14:33:00,3.61293,3.61458,3.60792,3.61291,6770000.0
2008-02-08 14:34:00,3.6076,3.61289,3.6076,3.61289,4140000.0
2008-02-08 14:35:00,3.61242,3.61376,3.60413,3.61169,4890000.0
2008-02-08 14:36:00,3.61105,3.61105,3.59964,3.60976,7500000.0
2008-02-08 14:37:00,3.60888,3.61275,3.60727,3.60727,4880000.0
2008-02-08 14:38:00,3.61099,3.61347,3.60677,3.61347,6390000.0
2008-02-08 14:39:00,3.60776,3.6128,3.60578,3.61221,5260000.0
2008-02-08 14:40:00,3.60841,3.61192,3.6065,3.61192,4510000.0
2008-02-08 14:41:00,3.60823,3.61354,3.60379,3.61199,4140000.0
2008-02-08 14:42:00,3.61244,3.61325,3.60407,3.60642,7510000.0
2008-02-08 14:43:00,3.61107,3.61335,3.60666,3.61199,6390000.0
2008-02-08 14:44:00,3.61054,3.61451,3.60216,3.61184,9380000.0
2008-02-08 14:45:00,3.61316,3.61463,3.60216,3.6109,7140000.0
2008-02-08 14:46:00,3.60625,3.61192,3.60278,3.6073,6010000.0
2008-02-08 14:47:00,3.60587,3.61137,3.60085,3.61007,6400000.0
2008-02-08 14:48:00,3.60633,3.61128,3.60233,3.6089,6380000.0
2008-02-08 14:49:00,3.61109,3.61174,3.60657,3.61077,6760000.0
2008-02-08 14:50:00,3.60759,3.61281,3.60479,3.61265,9020000.0
2008-02-08 14:51:00,3.60699,3.612,3.60623,3.60623,4890000.0
2008-02-08 14:52:00,3.61176,3.61176,3.60022,3.60022,4890000.0
2008-02-08 14:53:00,3.60664,3.60762,3.60102,3.60349,6380000.0
2008-02-08 14:54:00,3.60373,3.60953,3.60111,3.60953,5270000.0
2008-02-08 14:55:00,3.60976,3.61068,3.60216,3.60763,6390000.0
2008-02-08 14:56:00,3.59993,3.60733,3.59957,3.60016,5640000.0
2008-02-08 14:57:00,3.60498,3.60973,3.59919,3.60973,6400000.0
2008-02-08 14:58:00,3.59994,3.6081,3.59565,3.59959,5630000.0
2008-02-08 14:59:00,3.60813,3.61009,3.60011,3.60051,12390000.0
2008-02-08 15:00:00,3.61017,3.61353,3.60592,3.60889,9030000.0
2008-02-08 15:01:00,3.61034,3.6112,3.60217,3.6112,7890000.0
2008-02-08 15:02:00,3.60597,3.61178,3.60276,3.61002,7510000.0
2008-02-08 15:03:00,3.61198,3.61198,3.60255,3.60485,6750000.0
2008-02-08 15:04:00,3.60997,3.61098,3.60002,3.6091,8280000.0
2008-02-08 15:05:00,3.60501,3.60931,3.59796,3.60931,4890000.0
2008-02-08 15:06:00,3.60717,3.61282,3.60306,3.61154,7520000.0
2008-02-08 15:07:00,3.60213,3.611,3.60213,3.611,5260000.0
2008-02-08 15:08:00,3.61075,3.61125,3.60604,3.60624,5270000.0
2008-02-08 15:09:00,3.61191,3.61228,3.60233,3.60233,7500000.0
2008-02-08 15:10:00,3.61167,3.61202,3.60201,3.61202,7140000.0
2008-02-08 15:11:00,3.60302,3.61256,3.60302,3.60802,5630000.0
2008-02-08 15:12:00,3.60711,3.61032,3.60711,3.61018,5260000.0
2008-02-08 15:13:00,3.6131,3.6131,3.60317,3.6059,4510000.0
2008-02-08 15:14:00,3.61173,3.61173,3.59927,3.61016,14270000.0
2008-02-08 15:15:00,3.60992,3.61318,3.60564,3.60564,4140000.0
2008-02-08 15:16:00,3.6076,3.61209,3.60319,3.61152,5260000.0
2008-02-08 15:17:00,3.61227,3.61227,3.60042,3.61161,8650000.0
2008-02-08 15:18:00,3.61176,3.61176,3.59851,3.61009,7130000.0
2008-02-08 15:19:00,3.60805,3.6133,3.60035,3.60035,4880000.0
2008-02-08 15:20:00,3.61352,3.61352,3.60402,3.60942,5260000.0
2008-02-08 15:21:00,3.60959,3.61675,3.60645,3.61061,8640000.0
2008-02-08 15:22:00,3.60778,3.61373,3.60731,3.61373,5250000.0
2008-02-08 15:23:00,3.61256,3.61498,3.60378,3.61385,7880000.0
2008-02-08 15:24:00,3.60939,3.61399,3.60022,3.61091,6390000.0
2008-02-08 15:25:00,3.61381,3.61381,3.60859,3.60922,4880000.0
2008-02-08 15:26:00,3.61294,3.61451,3.60454,3.6127,7510000.0
2008-02-08 15:27:00,3.60836,3.6135,3.6016,3.60893,9030000.0
2008-02-08 15:28:00,3.60871,3.61231,3.60654,3.60937,5250000.0
2008-02-08 15:29:00,3.61048,3.61479,3.60484,3.60484,6000000.0
2008-02-08 15:30:00,3.61344,3.61344,3.60568,3.60717,9390000.0
2008-02-08 15:31:00,3.60989,3.61268,3.60153,3.60541,8250000.0
2008-02-08 15:32:00,3.6107,3.61211,3.60394,3.61211,4510000.0
2008-02-08 15:33:00,3.60984,3.61301,3.60445,3.61301,4880000.0
2008-02-08 15:34:00,3.61067,3.61239,3.60419,3.60625,7880000.0
2008-02-08 15:35:00,3.60682,3.61144,3.60313,3.60422,6760000.0
2008-02-08 15:36:00,3.61112,3.61179,3.60315,3.60902,7130000.0
2008-02-08 15:37:00,3.61176,3.61393,3.60402,3.60402,6000000.0
2008-02-08 15:38:00,3.60855,3.61295,3.60431,3.61282,7130000.0
2008-02-08 15:39:00,3.61326,3.61326,3.60736,3.61219,5630000.0
2008-02-08 15:40:00,3.60817,3.6126,3.60248,3.61161,6020000.0
2008-02-08 15:41:00,3.61134,3.61593,3.60424,3.61356,7900000.0
2008-02-08 15:42:00,3.61017,3.61623,3.61,3.61,6000000.0
2008-02-08 15:43:00,3.60609,3.6157,3.60609,3.61399,4140000.0
2008-02-08 15:44:00,3.61326,3.61695,3.60702,3.61655,7510000.0
2008-02-08 15:45:00,3.6124,3.61664,3.60671,3.61664,5260000.0
2008-02-08 15:46:00,3.61722,3.61722,3.60665,3.61551,4890000.0
2008-02-08 15:47:00,3.60622,3.61434,3.60622,3.61181,6760000.0
2008-02-08 15:48:00,3.61207,3.61546,3.60716,3.61415,6390000.0
2008-02-08 15:49:00,3.61223,3.61629,3.60699,3.61199,4140000.0
2008-02-08 15:50:00,3.61506,3.61507,3.6101,3.6146,4880000.0
2008-02-08 15:51:00,3.60757,3.6141,3.60735,3.61063,7880000.0
2008-02-08 15:52:00,3.6132,3.61626,3.60624,3.61578,6010000.0
2008-02-08 15:53:00,3.61271,3.61496,3.60563,3.60636,7140000.0
2008-02-08 15:54:00,3.61385,3.61768,3.61067,3.61307,7510000.0
2008-02-08 15:55:00,3.6154,3.61652,3.6089,3.61608,4510000.0
2008-02-08 15:56:00,3.61672,3.61677,3.6108,3.61538,4890000.0
2008-02-08 15:57:00,3.61228,3.61696,3.61055,3.61672,4520000.0
2008-02-08 15:58:00,3.61292,3.61744,3.61283,3.61744,6770000.0
2008-02-08 15:59:00,3.613,3.61717,3.60974,3.61648,11260000.0
2008-02-08 16:00:00,3.61654,3.61654,3.60985,3.6157,5260000.0
2008-02-08 16:01:00,3.61343,3.61725,3.60628,3.61228,9760000.0
2008-02-08 16:02:00,3.61147,3.61659,3.61073,3.61533,4890000.0
2008-02-08 16:03:00,3.6095,3.61609,3.6095,3.61609,5260000.0
2008-02-08 16:04:00,3.61333,3.61611,3.60759,3.61611,6010000.0
2008-02-08 16:05:00,3.61149,3.61614,3.60885,3.61614,5640000.0
2008-02-08 16:06:00,3.61634,3.61744,3.60327,3.61108,9390000.0
2008-02-08 16:07:00,3.61455,3.61583,3.60874,3.61482,4510000.0
2008-02-08 16:08:00,3.61278,3.61634,3.60316,3.61145,6760000.0
2008-02-08 16:09:00,3.61122,3.61567,3.60875,3.61438,7510000.0
2008-02-08 16:10:00,3.61599,3.61599,3.60299,3.61569,11640000.0
2008-02-08 16:11:00,3.61504,3.61562,3.60819,3.61523,7140000.0
2008-02-08 16:12:00,3.61016,3.61705,3.6076,3.61232,8630000.0
2008-02-08 16:13:00,3.61448,3.61574,3.60761,3.61228,6010000.0
2008-02-08 16:14:00,3.61431,3.6173,3.60595,3.6141,5630000.0
2008-02-08 16:15:00,3.61432,3.61503,3.60802,3.61503,4510000.0
2008-02-08 16:16:00,3.61617,3.61617,3.60647,3.61444,6390000.0
2008-02-08 16:17:00,3.60876,3.61474,3.60851,3.61474,4510000.0
2008-02-08 16:18:00,3.61258,3.61503,3.6043,3.60895,10130000.0
2008-02-08 16:19:00,3.61564,3.61569,3.61154,3.61569,4890000.0
2008-02-08 16:20:00,3.61103,3.61256,3.60176,3.61256,6760000.0
2008-02-08 16:21:00,3.61668,3.61668,3.60857,3.61193,5640000.0
2008-02-08 16:22:00,3.61373,3.61482,3.60462,3.61472,4880000.0
2008-02-08 16:23:00,3.61583,3.61629,3.61246,3.61612,7140000.0
2008-02-08 16:24:00,3.61142,3.61765,3.61019,3.61622,6770000.0
2008-02-08 16:25:00,3.6151,3.61632,3.61023,3.61632,4140000.0
2008-02-08 16:26:00,3.61615,3.61619,3.60614,3.61459,5630000.0
2008-02-08 16:27:00,3.61081,3.61471,3.60433,3.61382,12390000.0
2008-02-08 16:28:00,3.61554,3.61554,3.607,3.61481,6400000.0
2008-02-08 16:29:00,3.61605,3.61605,3.60723,3.61128,5260000.0
2008-02-08 16:30:00,3.61586,3.61586,3.60743,3.61177,6770000.0
2008-02-08 16:31:00,3.61359,3.61563,3.60833,3.61044,11640000.0
2008-02-08 16:32:00,3.61153,3.61491,3.60755,3.61256,5260000.0
2008-02-08 16:33:00,3.61249,3.61534,3.60867,3.61534,5270000.0
2008-02-08 16:34:00,3.61417,3.61627,3.60596,3.61627,5260000.0
2008-02-08 16:35:00,3.61356,3.61604,3.60265,3.60434,12770000.0
2008-02-08 16:36:00,3.61549,3.61609,3.60645,3.60645,6770000.0
2008-02-08 16:37:00,3.61086,3.61552,3.61047,3.61047,6380000.0
2008-02-08 16:38:00,3.61122,3.61669,3.60702,3.6155,9410000.0
2008-02-08 16:39:00,3.61215,3.61548,3.60561,3.61548,6760000.0
2008-02-08 16:40:00,3.60627,3.6153,3.60371,3.60958,6760000.0
2008-02-08 16:41:00,3.61138,3.61451,3.60586,3.61087,5650000.0
2008-02-08 16:42:00,3.61259,3.61505,3.60655,3.61505,6000000.0
2008-02-08 16:43:00,3.61095,3.61642,3.60926,3.61627,5250000.0
2008-02-08 16:44:00,3.61174,3.61677,3.6066,3.61677,6000000.0
2008-02-08 16:45:00,3.61414,3.61414,3.60584,3.6125,6400000.0
2008-02-08 16:46:00,3.60578,3.61607,3.60578,3.61607,8250000.0
2008-02-08 16:47:00,3.61254,3.61489,3.60743,3.60743,6390000.0
2008-02-08 16:48:00,3.60738,3.61678,3.60738,3.61111,3770000.0
2008-02-08 16:49:00,3.61056,3.61878,3.60874,3.61525,8640000.0
2008-02-08 16:50:00,3.61733,3.61733,3.61063,3.61526,4880000.0
2008-02-08 16:51:00,3.61624,3.61624,3.60184,3.61285,7150000.0
2008-02-08 16:52:00,3.60725,3.61485,3.60385,3.61485,7510000.0
2008-02-08 16:53:00,3.61645,3.61645,3.61087,3.61087,4520000.0
2008-02-08 16:54:00,3.60814,3.61781,3.60814,3.61304,6390000.0
2008-02-08 16:55:00,3.61575,3.61575,3.60475,3.61356,5640000.0
2008-02-08 16:56:00,3.60981,3.61374,3.60435,3.60489,5640000.0
2008-02-08 16:57:00,3.61064,3.61596,3.60588,3.60588,4510000.0
2008-02-08 16:58:00,3.60999,3.61465,3.60908,3.61362,6770000.0
2008-02-08 16:59:00,3.61582,3.61725,3.60646,3.61518,9770000.0
2008-02-08 17:00:00,3.61481,3.61481,3.60618,3.60618,7150000.0
2008-02-08 17:01:00,3.61525,3.61525,3.6037,3.61282,7140000.0
2008-02-08 17:02:00,3.61034,3.61486,3.60604,3.61486,5640000.0
2008-02-08 17:03:00,3.61067,3.61132,3.60278,3.61021,4880000.0
2008-02-08 17:04:00,3.6115,3.61527,3.60504,3.60904,5270000.0
2008-02-08 17:05:00,3.60877,3.61548,3.6087,3.6108,5630000.0
2008-02-08 17:06:00,3.61499,3.61499,3.60515,3.60515,7510000.0
2008-02-08 17:07:00,3.61309,3.61476,3.60833,3.61375,8270000.0
2008-02-08 17:08:00,3.60788,3.61386,3.60122,3.61386,6750000.0
2008-02-08 17:09:00,3.61364,3.61364,3.59856,3.61192,8640000.0
2008-02-08 17:10:00,3.61495,3.61495,3.60635,3.61419,5260000.0
2008-02-08 17:11:00,3.60914,3.61426,3.60162,3.61348,6390000.0
2008-02-08 17:12:00,3.61266,3.61266,3.60671,3.60967,6760000.0
2008-02-08 17:13:00,3.61219,3.61445,3.60671,3.61276,6390000.0
2008-02-08 17:14:00,3.61044,3.61377,3.60588,3.60917,12020000.0
2008-02-08 17:15:00,3.61644,3.61644,3.60755,3.61261,12380000.0
2008-02-08 17:16:00,3.61008,3.61738,3.60695,3.61511,7510000.0
2008-02-08 17:17:00,3.61514,3.61514,3.60827,3.60888,5270000.0
2008-02-08 17:18:00,3.61511,3.61547,3.60643,3.60643,6010000.0
2008-02-08 17:19:00,3.60476,3.61715,3.60476,3.61549,4890000.0
2008-02-08 17:20:00,3.6155,3.6155,3.60636,3.61487,4140000.0
2008-02-08 17:21:00,3.61375,3.61491,3.60368,3.61166,5650000.0
2008-02-08 17:22:00,3.60988,3.61522,3.60462,3.61522,13130000.0
2008-02-08 17:23:00,3.61507,3.61616,3.60901,3.61616,5630000.0
2008-02-08 17:24:00,3.6104,3.61501,3.60665,3.61426,10520000.0
2008-02-08 17:25:00,3.60836,3.61222,3.60196,3.60196,6770000.0
2008-02-08 17:26:00,3.61348,3.61411,3.60726,3.61411,6010000.0
2008-02-08 17:27:00,3.61378,3.61508,3.60788,3.61003,7530000.0
2008-02-08 17:28:00,3.6047,3.61,3.60039,3.60963,6770000.0
2008-02-08 17:29:00,3.61251,3.61304,3.60162,3.61304,6770000.0
2008-02-08 17:30:00,3.61425,3.61425,3.60016,3.6031,6380000.0
2008-02-08 17:31:00,3.61132,3.61307,3.60234,3.61307,7510000.0
2008-02-08 17:32:00,3.6079,3.61403,3.6079,3.61223,7140000.0
2008-02-08 17:33:00,3.61145,3.61364,3.60384,3.61134,11650000.0
2008-02-08 17:34:00,3.61222,3.61444,3.60506,3.60988,4140000.0
2008-02-08 17:35:00,3.61269,3.61436,3.6025,3.61436,9770000.0
2008-02-08 17:36:00,3.60867,3.61328,3.60472,3.60781,4890000.0
2008-02-08 17:37:00,3.60906,3.61369,3.60471,3.60954,6390000.0
2008-02-08 17:38:00,3.60952,3.61716,3.60405,3.61537,13910000.0
2008-02-08 17:39:00,3.61259,3.61379,3.60121,3.60921,7910000.0
2008-02-08 17:40:00,3.60951,3.61431,3.59958,3.60722,10520000.0
2008-02-08 17:41:00,3.61417,3.61417,3.60052,3.60485,5270000.0
2008-02-08 17:42:00,3.60604,3.61571,3.60596,3.61098,11280000.0
2008-02-08 17:43:00,3.60617,3.61486,3.6037,3.61074,14270000.0
2008-02-08 17:44:00,3.61512,3.61512,3.60807,3.60825,4510000.0
2008-02-08 17:45:00,3.60867,3.61459,3.60384,3.61459,9390000.0
2008-02-08 17:46:00,3.60925,3.61412,3.60583,3.61412,4890000.0
2008-02-08 17:47:00,3.60983,3.61575,3.60983,3.61408,7510000.0
2008-02-08 17:48:00,3.61348,3.61351,3.60921,3.60954,4880000.0
2008-02-08 17:49:00,3.6133,3.61483,3.6075,3.61227,4880000.0
2008-02-08 17:50:00,3.60628,3.61686,3.60628,3.61176,7140000.0
2008-02-08 17:51:00,3.60381,3.61248,3.60242,3.60813,7140000.0
2008-02-08 17:52:00,3.61406,3.61412,3.60678,3.61282,7500000.0
2008-02-08 17:53:00,3.61368,3.61443,3.60936,3.61443,5640000.0
2008-02-08 17:54:00,3.61134,3.6141,3.60307,3.6141,6010000.0
2008-02-08 17:55:00,3.60905,3.61472,3.60312,3.61416,7530000.0
2008-02-08 17:56:00,3.61181,3.61485,3.60345,3.60957,6400000.0
2008-02-08 17:57:00,3.60904,3.61301,3.60412,3.60961,9020000.0
2008-02-08 17:58:00,3.61208,3.61253,3.6034,3.6117,9020000.0
2008-02-08 17:59:00,3.61013,3.6131,3.60015,3.6131,11280000.0
2008-02-08 18:00:00,3.61316,3.61361,3.60447,3.60809,13170000.0
2008-02-08 18:01:00,3.60669,3.61334,3.60485,3.6078,4880000.0
2008-02-08 18:02:00,3.6112,3.61264,3.60071,3.61264,10900000.0
2008-02-08 18:03:00,3.61335,3.61335,3.60244,3.60318,4520000.0
2008-02-08 18:04:00,3.6077,3.61239,3.60182,3.60685,9780000.0
2008-02-08 18:05:00,3.61182,3.61262,3.60142,3.61214,10140000.0
2008-02-08 18:06:00,3.60809,3.61217,3.59905,3.61217,8260000.0
2008-02-08 18:07:00,3.60967,3.61438,3.60737,3.60737,5260000.0
2008-02-08 18:08:00,3.60807,3.61202,3.60385,3.61078,7140000.0
2008-02-08 18:09:00,3.61191,3.61281,3.60829,3.61279,4510000.0
2008-02-08 18:10:00,3.61219,3.61289,3.60447,3.61258,4890000.0
2008-02-08 18:11:00,3.61155,3.61155,3.6045,3.60843,5250000.0
2008-02-08 18:12:00,3.61255,3.61255,3.60279,3.60868,12010000.0
2008-02-08 18:13:00,3.61067,3.61158,3.60454,3.60641,4880000.0
2008-02-08 18:14:00,3.61224,3.61224,3.60088,3.61202,10150000.0
2008-02-08 18:15:00,3.6065,3.61073,3.59852,3.61073,7150000.0
2008-02-08 18:16:00,3.60226,3.61178,3.60226,3.60995,9020000.0
2008-02-08 18:17:00,3.61016,3.6127,3.60556,3.60934,4140000.0
2008-02-08 18:18:00,3.60887,3.60887,3.59662,3.59981,7880000.0
2008-02-08 18:19:00,3.60604,3.61156,3.60009,3.60674,6020000.0
2008-02-08 18:20:00,3.60558,3.60941,3.60346,3.60346,4880000.0
2008-02-08 18:21:00,3.60329,3.6114,3.59792,3.6067,11270000.0
2008-02-08 18:22:00,3.61204,3.61208,3.60429,3.611,6020000.0
2008-02-08 18:23:00,3.61083,3.61283,3.60521,3.6084,3770000.0
2008-02-08 18:24:00,3.61316,3.61316,3.60025,3.61248,15780000.0
2008-02-08 18:25:00,3.60774,3.60853,3.60113,3.60336,7880000.0
2008-02-08 18:26:00,3.61215,3.61265,3.60196,3.605,9400000.0
2008-02-08 18:27:00,3.60774,3.61292,3.60656,3.60929,4880000.0
2008-02-08 18:28:00,3.61256,3.61256,3.60688,3.61084,5250000.0
2008-02-08 18:29:00,3.61111,3.61111,3.6007,3.60984,6770000.0
2008-02-08 18:30:00,3.61155,3.61155,3.60142,3.61122,6390000.0
2008-02-08 18:31:00,3.60452,3.61178,3.60452,3.61084,6000000.0
2008-02-08 18:32:00,3.61096,3.61523,3.60457,3.60457,5630000.0
2008-02-08 18:33:00,3.60824,3.61255,3.60267,3.61153,8250000.0
2008-02-08 18:34:00,3.6033,3.61106,3.6033,3.61106,5260000.0
2008-02-08 18:35:00,3.60163,3.6122,3.60163,3.6122,9760000.0
2008-02-08 18:36:00,3.60834,3.61422,3.60372,3.61422,4140000.0
2008-02-08 18:37:00,3.60417,3.6107,3.60185,3.6107,12010000.0
2008-02-08 18:38:00,3.60656,3.61128,3.60461,3.60686,12010000.0
2008-02-08 18:39:00,3.61343,3.61529,3.60315,3.61259,7510000.0
2008-02-08 18:40:00,3.60515,3.61083,3.60515,3.61083,4890000.0
2008-02-08 18:41:00,3.61096,3.61109,3.60257,3.61109,4890000.0
2008-02-08 18:42:00,3.6056,3.60895,3.59982,3.60582,8640000.0
2008-02-08 18:43:00,3.61151,3.61151,3.60355,3.60926,3770000.0
2008-02-08 18:44:00,3.61125,3.61191,3.60293,3.61133,4880000.0
2008-02-08 18:45:00,3.60916,3.61181,3.60267,3.61181,7520000.0
2008-02-08 18:46:00,3.60779,3.61408,3.60454,3.61213,7520000.0
2008-02-08 18:47:00,3.61061,3.61263,3.60258,3.61215,4900000.0
2008-02-08 18:48:00,3.60713,3.61264,3.60713,3.61023,6760000.0
2008-02-08 18:49:00,3.60234,3.61253,3.60234,3.61072,5640000.0
2008-02-08 18:50:00,3.60864,3.61214,3.60346,3.60735,8260000.0
2008-02-08 18:51:00,3.6057,3.60786,3.60012,3.60597,4510000.0
2008-02-08 18:52:00,3.60869,3.61287,3.60337,3.61102,7140000.0
2008-02-08 18:53:00,3.61093,3.61392,3.60256,3.60457,9380000.0
2008-02-08 18:54:00,3.61349,3.61396,3.60746,3.61144,8280000.0
2008-02-08 18:55:00,3.60467,3.61337,3.60467,3.60771,4520000.0
2008-02-08 18:56:00,3.60841,3.613,3.6072,3.6127,6010000.0
2008-02-08 18:57:00,3.61351,3.61351,3.60309,3.60897,5250000.0
2008-02-08 18:58:00,3.61178,3.61252,3.60345,3.61241,7510000.0
2008-02-08 18:59:00,3.60983,3.61254,3.60718,3.60845,7130000.0
2008-02-08 19:00:00,3.61407,3.61407,3.60303,3.6139,9770000.0
2008-02-08 19:01:00,3.61327,3.61445,3.60529,3.6103,5260000.0
2008-02-08 19:02:00,3.60969,3.61569,3.60888,3.61569,6760000.0
2008-02-08 19:03:00,3.61438,3.61578,3.6064,3.61545,4140000.0
2008-02-08 19:04:00,3.61027,3.61608,3.60379,3.61264,7880000.0
2008-02-08 19:05:00,3.60599,3.61528,3.6054,3.61054,4880000.0
2008-02-08 19:06:00,3.61188,3.61851,3.60844,3.61635,10540000.0
2008-02-08 19:07:00,3.61096,3.61642,3.61096,3.61486,4880000.0
2008-02-08 19:08:00,3.61382,3.61382,3.6068,3.61297,4880000.0
2008-02-08 19:09:00,3.6089,3.61424,3.60315,3.61424,9770000.0
2008-02-08 19:10:00,3.60311,3.61266,3.60311,3.6042,6020000.0
2008-02-08 19:11:00,3.60996,3.61299,3.604,3.60632,7500000.0
2008-02-08 19:12:00,3.60983,3.61189,3.60044,3.61169,9020000.0
2008-02-08 19:13:00,3.61158,3.61214,3.60648,3.60948,4520000.0
2008-02-08 19:14:00,3.61055,3.61056,3.59998,3.60655,11270000.0
2008-02-08 19:15:00,3.61101,3.61101,3.60006,3.60543,4900000.0
2008-02-08 19:16:00,3.60538,3.61155,3.60218,3.60218,7140000.0
2008-02-08 19:17:00,3.61141,3.61141,3.60591,3.60973,6020000.0
2008-02-08 19:18:00,3.60527,3.61235,3.6028,3.61105,4510000.0
2008-02-08 19:19:00,3.6032,3.61101,3.60023,3.60682,5630000.0
2008-02-08 19:20:00,3.60691,3.61279,3.60376,3.60783,10150000.0
2008-02-08 19:21:00,3.60731,3.61345,3.6057,3.61075,6020000.0
2008-02-08 19:22:00,3.61196,3.61263,3.60412,3.61061,7140000.0
2008-02-08 19:23:00,3.60627,3.61434,3.60235,3.61434,7510000.0
2008-02-08 19:24:00,3.61672,3.61672,3.60744,3.61441,5650000.0
2008-02-08 19:25:00,3.60919,3.61614,3.60746,3.61085,6010000.0
2008-02-08 19:26:00,3.60949,3.61475,3.6053,3.61475,5630000.0
2008-02-08 19:27:00,3.61681,3.61859,3.61084,3.61325,4140000.0
2008-02-08 19:28:00,3.61188,3.61571,3.60931,3.61529,4890000.0
2008-02-08 19:29:00,3.61365,3.61545,3.6061,3.6061,8250000.0
2008-02-08 19:30:00,3.61043,3.61603,3.6055,3.61603,10880000.0
2008-02-08 19:31:00,3.60646,3.61605,3.60622,3.61137,7140000.0
2008-02-08 19:32:00,3.60944,3.6146,3.60792,3.61028,4520000.0
2008-02-08 19:33:00,3.60688,3.6103,3.60688,3.60853,4880000.0
2008-02-08 19:34:00,3.6142,3.61564,3.60644,3.61564,5260000.0
2008-02-08 19:35:00,3.60855,3.61408,3.6027,3.6027,4510000.0
2008-02-08 19:36:00,3.60907,3.61428,3.60791,3.61006,4510000.0
2008-02-08 19:37:00,3.61459,3.61459,3.60464,3.60464,6390000.0
2008-02-08 19:38:00,3.60934,3.61442,3.60502,3.61442,8640000.0
2008-02-08 19:39:00,3.60835,3.61268,3.60146,3.60324,4140000.0
2008-02-08 19:40:00,3.61037,3.61733,3.60872,3.61537,5270000.0
2008-02-08 19:41:00,3.6148,3.61714,3.60581,3.61133,7140000.0
2008-02-08 19:43:00,3.61426,3.61426,3.60904,3.61297,4510000.0
2008-02-08 19:44:00,3.6089,3.61428,3.60756,3.61428,6390000.0
2008-02-08 19:45:00,3.60876,3.61999,3.60876,3.61662,13930000.0
2008-02-08 19:46:00,3.60395,3.61448,3.6039,3.61448,8640000.0
2008-02-08 19:47:00,3.6121,3.61554,3.61105,3.61395,3010000.0
2008-02-08 19:48:00,3.60754,3.61435,3.60464,3.61104,4150000.0
2008-02-08 19:49:00,3.61036,3.61457,3.60957,3.61419,3780000.0
2008-02-08 19:50:00,3.61212,3.61434,3.60963,3.61235,5640000.0
2008-02-08 19:51:00,3.61021,3.61209,3.60614,3.60695,4890000.0
2008-02-08 19:52:00,3.60514,3.61296,3.60153,3.60787,5270000.0
2008-02-08 19:53:00,3.61032,3.61032,3.61032,3.61032,750000.0
2008-02-08 19:54:00,3.60776,3.61282,3.60154,3.6121,4890000.0
2008-02-08 19:55:00,3.60625,3.61145,3.60128,3.60954,7140000.0
2008-02-08 19:56:00,3.61293,3.61293,3.60467,3.61065,6000000.0
2008-02-08 19:57:00,3.61029,3.61063,3.60182,3.6045,3400000.0
2008-02-08 19:58:00,3.611,3.611,3.6007,3.6007,10900000.0
2008-02-08 19:59:00,3.61219,3.61475,3.60796,3.60796,4890000.0
2008-02-08 20:00:00,3.60797,3.61644,3.60452,3.60894,13540000.0
2008-02-08 20:01:00,3.60664,3.61013,3.60175,3.60715,4520000.0
2008-02-08 20:02:00,3.60847,3.60847,3.59933,3.60716,6390000.0
2008-02-08 20:03:00,3.60859,3.60883,3.60193,3.60193,7890000.0
2008-02-08 20:04:00,3.60365,3.61134,3.60113,3.60936,5650000.0
2008-02-08 20:05:00,3.6006,3.61029,3.6006,3.6101,4520000.0
2008-02-08 20:06:00,3.60692,3.607,3.59933,3.60575,6770000.0
2008-02-08 20:07:00,3.60175,3.60783,3.60175,3.60737,7510000.0
2008-02-08 20:08:00,3.60452,3.60765,3.60117,3.60724,7140000.0
2008-02-08 20:09:00,3.60748,3.60756,3.5998,3.60722,4140000.0
2008-02-08 20:10:00,3.60826,3.60976,3.60422,3.60882,5630000.0
2008-02-08 20:11:00,3.60465,3.60934,3.59943,3.60794,7140000.0
2008-02-08 20:12:00,3.60526,3.60526,3.59465,3.60259,8260000.0
2008-02-08 20:13:00,3.60461,3.60717,3.60044,3.60717,5250000.0
2008-02-08 20:14:00,3.60251,3.6086,3.5967,3.6086,8660000.0
2008-02-08 20:15:00,3.59911,3.61088,3.59911,3.60856,6750000.0
2008-02-08 20:16:00,3.60748,3.60748,3.60036,3.60415,4140000.0
2008-02-08 20:17:00,3.6083,3.61007,3.59921,3.60376,5270000.0
2008-02-08 20:18:00,3.60387,3.60844,3.59987,3.60392,7530000.0
2008-02-08 20:19:00,3.59938,3.60986,3.59844,3.60892,4910000.0
2008-02-08 20:20:00,3.60959,3.61085,3.60212,3.60693,4890000.0
2008-02-08 20:21:00,3.61061,3.61156,3.60149,3.60661,16190000.0
2008-02-08 20:22:00,3.60981,3.61064,3.59976,3.59976,9010000.0
2008-02-08 20:23:00,3.60978,3.61282,3.602,3.60661,6770000.0
2008-02-08 20:24:00,3.61408,3.61473,3.60911,3.60914,4510000.0
2008-02-08 20:25:00,3.61088,3.61657,3.6089,3.60962,5640000.0
2008-02-08 20:26:00,3.60445,3.61486,3.60445,3.61405,5250000.0
2008-02-08 20:27:00,3.60826,3.61458,3.60583,3.61248,4880000.0
2008-02-08 20:28:00,3.60509,3.61057,3.60509,3.6073,4510000.0
2008-02-08 20:29:00,3.61317,3.61488,3.60491,3.60924,7520000.0
2008-02-08 20:30:00,3.6112,3.61305,3.60296,3.61273,5640000.0
2008-02-08 20:31:00,3.60953,3.61358,3.60378,3.60378,4140000.0
2008-02-08 20:32:00,3.60358,3.61317,3.60358,3.60637,4140000.0
2008-02-08 20:33:00,3.61299,3.61299,3.60414,3.61185,3790000.0
2008-02-08 20:34:00,3.61198,3.61427,3.60492,3.60854,6410000.0
2008-02-08 20:35:00,3.60373,3.61219,3.60303,3.60385,5260000.0
2008-02-08 20:36:00,3.61291,3.61291,3.60725,3.61278,6390000.0
2008-02-08 20:37:00,3.61171,3.61171,3.60121,3.61033,7140000.0
2008-02-08 20:38:00,3.61203,3.61397,3.60486,3.61239,5270000.0
2008-02-08 20:39:00,3.60663,3.61433,3.60275,3.60762,6760000.0
2008-02-08 20:40:00,3.60766,3.61187,3.60259,3.61187,4140000.0
2008-02-08 20:41:00,3.61206,3.61208,3.60529,3.60732,6750000.0
2008-02-08 20:42:00,3.60908,3.6121,3.60307,3.61144,4890000.0
2008-02-08 20:43:00,3.60168,3.61233,3.60168,3.60322,6380000.0
2008-02-08 20:44:00,3.60745,3.61528,3.60389,3.61375,6010000.0
2008-02-08 20:45:00,3.61416,3.61416,3.60161,3.60282,4520000.0
2008-02-08 20:46:00,3.6135,3.61411,3.6049,3.60926,4530000.0
2008-02-08 20:47:00,3.60892,3.61492,3.60519,3.61327,8280000.0
2008-02-08 20:48:00,3.61118,3.61176,3.60219,3.60298,3770000.0
2008-02-08 20:49:00,3.60343,3.61222,3.60337,3.6095,4510000.0
2008-02-08 20:50:00,3.6119,3.61437,3.60503,3.61271,6020000.0
2008-02-08 20:51:00,3.61122,3.61275,3.60199,3.61201,4500000.0
2008-02-08 20:52:00,3.60677,3.61224,3.60178,3.60573,7520000.0
2008-02-08 20:53:00,3.60523,3.61199,3.60141,3.61199,5630000.0
2008-02-08 20:54:00,3.61343,3.61615,3.60393,3.60774,5280000.0
2008-02-08 20:55:00,3.61199,3.61527,3.60478,3.61344,6780000.0
2008-02-08 20:56:00,3.60526,3.61314,3.60374,3.60818,6010000.0
2008-02-08 20:57:00,3.61015,3.61277,3.60323,3.61166,5630000.0
2008-02-08 20:58:00,3.61233,3.61345,3.60797,3.61345,5260000.0
2008-02-08 20:59:00,3.60797,3.61285,3.6039,3.60866,6760000.0
2008-02-08 21:00:00,3.61085,3.61521,3.61085,3.61521,1130000.0
2008-02-08 21:01:00,3.61346,3.61346,3.60855,3.61332,6030000.0
2008-02-08 21:03:00,3.61259,3.61259,3.60719,3.60922,1900000.0
2008-02-08 21:04:00,3.61372,3.61726,3.60275,3.60992,6400000.0
2008-02-08 21:05:00,3.61428,3.61544,3.60802,3.60972,5270000.0
2008-02-08 21:06:00,3.60931,3.61523,3.60887,3.60887,5270000.0
2008-02-08 21:07:00,3.61113,3.61264,3.60216,3.61264,5270000.0
2008-02-08 21:08:00,3.61213,3.61248,3.60387,3.60566,6400000.0
2008-02-08 21:09:00,3.60852,3.61419,3.60702,3.61244,4150000.0
2008-02-08 21:10:00,3.60767,3.61319,3.60509,3.61049,5640000.0
2008-02-08 21:11:00,3.60908,3.61301,3.6061,3.6061,5260000.0
2008-02-08 21:12:00,3.60868,3.61404,3.60868,3.60898,6000000.0
2008-02-08 21:13:00,3.60827,3.61258,3.60642,3.60642,4890000.0
2008-02-08 21:14:00,3.61219,3.61373,3.60834,3.61238,8640000.0
2008-02-08 21:15:00,3.61101,3.6181,3.61065,3.6131,6780000.0
2008-02-08 21:16:00,3.60858,3.61393,3.60858,3.61308,4140000.0
2008-02-08 21:17:00,3.60896,3.61369,3.60896,3.61369,4140000.0
2008-02-08 21:18:00,3.6134,3.61367,3.6082,3.61349,4890000.0
2008-02-08 21:19:00,3.61144,3.61356,3.60912,3.61315,6770000.0
2008-02-08 21:20:00,3.60884,3.61332,3.60761,3.61277,4140000.0
2008-02-08 21:21:00,3.60947,3.61356,3.60527,3.61286,5270000.0
2008-02-08 21:22:00,3.61252,3.61252,3.60436,3.61247,5260000.0
2008-02-08 21:23:00,3.613,3.613,3.60472,3.61249,4890000.0
2008-02-08 21:24:00,3.60362,3.61374,3.60362,3.6079,4150000.0
2008-02-08 21:25:00,3.61465,3.61634,3.60507,3.61309,9770000.0
2008-02-08 21:26:00,3.61336,3.61336,3.60606,3.61186,7140000.0
2008-02-08 21:27:00,3.61354,3.61624,3.6085,3.61624,4140000.0
2008-02-08 21:28:00,3.60897,3.62053,3.6075,3.61249,10160000.0
2008-02-08 21:29:00,3.60388,3.61355,3.60388,3.60828,5650000.0
2008-02-08 21:30:00,3.61188,3.61391,3.60695,3.61023,5260000.0
2008-02-08 21:31:00,3.6093,3.61474,3.60903,3.60903,3010000.0
2008-02-08 21:32:00,3.61413,3.61413,3.60861,3.61327,6000000.0
2008-02-08 21:33:00,3.61378,3.61402,3.61233,3.61393,6010000.0
2008-02-08 21:34:00,3.60896,3.61402,3.60874,3.61402,3380000.0
2008-02-08 21:35:00,3.61356,3.61559,3.60541,3.61342,6410000.0
2008-02-08 21:36:00,3.61407,3.61454,3.60199,3.60445,5640000.0
2008-02-08 21:37:00,3.60715,3.61406,3.60435,3.6132,5640000.0
2008-02-08 21:38:00,3.61377,3.61426,3.60444,3.61342,5640000.0
2008-02-08 21:39:00,3.6152,3.61786,3.60584,3.60584,5280000.0
2008-02-08 21:40:00,3.61407,3.61416,3.60457,3.61259,4880000.0
2008-02-08 21:41:00,3.61243,3.61421,3.6045,3.61368,5640000.0
2008-02-08 21:42:00,3.60699,3.61861,3.60699,3.61493,5260000.0
2008-02-08 21:43:00,3.61299,3.61364,3.61131,3.61362,6020000.0
2008-02-08 21:44:00,3.60807,3.61312,3.60542,3.61312,9410000.0
2008-02-08 21:45:00,3.60979,3.61882,3.60979,3.61306,4510000.0
2008-02-08 21:46:00,3.6131,3.61391,3.60868,3.61385,4150000.0
2008-02-08 21:47:00,3.6141,3.61533,3.60558,3.60562,7520000.0
2008-02-08 21:48:00,3.61453,3.61652,3.60627,3.61497,4520000.0
2008-02-08 21:49:00,3.61275,3.61385,3.60533,3.60789,7130000.0
2008-02-08 21:50:00,3.61392,3.61572,3.60966,3.60966,3770000.0
2008-02-08 21:51:00,3.61413,3.61421,3.60881,3.61354,4890000.0
2008-02-08 21:52:00,3.60018,3.61184,3.59866,3.61184,9390000.0
2008-02-08 21:53:00,3.61405,3.61405,3.61315,3.61392,3000000.0
2008-02-08 21:54:00,3.61264,3.61365,3.60902,3.61028,4520000.0
2008-02-08 21:55:00,3.61427,3.61448,3.60505,3.61431,6400000.0
2008-02-08 21:56:00,3.61276,3.61379,3.60674,3.60674,6400000.0
2008-02-08 21:57:00,3.60613,3.61275,3.60534,3.61275,10530000.0
2008-02-08 21:58:00,3.60892,3.61498,3.60806,3.6133,6020000.0
2008-02-08 21:59:00,3.61328,3.61413,3.60457,3.61413,9400000.0
2008-02-08 22:00:00,3.61164,3.6155,3.60483,3.61305,5260000.0
2008-02-08 22:01:00,3.6129,3.6129,3.60741,3.60741,1130000.0
2008-02-08 22:02:00,3.61376,3.61469,3.60786,3.61439,5260000.0
2008-02-08 22:03:00,3.60939,3.61482,3.60794,3.60794,2640000.0
2008-02-08 22:04:00,3.61462,3.61699,3.60814,3.60992,7880000.0
2008-02-08 22:05:00,3.60453,3.62031,3.60453,3.6073,9020000.0
2008-02-08 22:06:00,3.61447,3.61447,3.60417,3.60861,4880000.0
2008-02-08 22:07:00,3.61254,3.61416,3.60719,3.61287,4130000.0
2008-02-08 22:08:00,3.61389,3.61441,3.60879,3.60879,3760000.0
2008-02-08 22:09:00,3.61253,3.61432,3.60874,3.61404,3390000.0
2008-02-08 22:11:00,3.61269,3.61269,3.60717,3.60717,1500000.0
2008-02-08 22:12:00,3.60594,3.61733,3.60594,3.61382,6770000.0
2008-02-08 22:13:00,3.61269,3.61409,3.61269,3.61409,1500000.0
2008-02-08 22:14:00,3.61413,3.61626,3.60896,3.61445,4130000.0
2008-02-08 22:15:00,3.60803,3.6178,3.60712,3.61586,4510000.0
2008-02-08 22:16:00,3.61284,3.61527,3.61078,3.61431,4880000.0
2008-02-08 22:17:00,3.6133,3.61388,3.61029,3.61388,4510000.0
2008-02-08 22:18:00,3.60912,3.61502,3.60912,3.61088,6750000.0
2008-02-08 22:19:00,3.60373,3.61312,3.6019,3.61312,5270000.0
2008-02-08 22:20:00,3.60682,3.61327,3.60125,3.61297,13180000.0
2008-02-08 22:21:00,3.60595,3.61524,3.60595,3.61508,4520000.0
2008-02-08 22:22:00,3.6066,3.61315,3.60086,3.60851,7530000.0
2008-02-08 22:23:00,3.61119,3.61527,3.60721,3.61146,6020000.0
2008-02-08 22:24:00,3.61369,3.61421,3.60912,3.61405,5630000.0
2008-02-08 22:25:00,3.61238,3.61445,3.60924,3.61445,3760000.0
2008-02-08 22:26:00,3.60867,3.61387,3.60419,3.60447,5260000.0
2008-02-08 22:28:00,3.61325,3.61504,3.60794,3.61439,9390000.0
2008-02-08 22:29:00,3.6134,3.61382,3.60398,3.61382,9400000.0
2008-02-08 22:30:00,3.61723,3.61723,3.60544,3.60544,5630000.0
2008-02-08 22:31:00,3.61136,3.61683,3.60675,3.61437,6400000.0
2008-02-08 22:32:00,3.60938,3.6149,3.60473,3.61233,8260000.0
2008-02-08 22:33:00,3.60896,3.61466,3.60509,3.61366,5630000.0
2008-02-08 22:34:00,3.6152,3.61617,3.60876,3.61515,3760000.0
2008-02-08 22:35:00,3.61494,3.61678,3.60939,3.61552,3390000.0
2008-02-08 22:36:00,3.60923,3.61455,3.60472,3.6074,13900000.0
2008-02-08 22:37:00,3.60787,3.61444,3.60595,3.61335,6010000.0
2008-02-08 22:39:00,3.61339,3.61347,3.60875,3.61213,3770000.0
2008-02-08 22:40:00,3.60933,3.6144,3.60434,3.60434,6380000.0
2008-02-08 22:41:00,3.60732,3.61339,3.60718,3.61288,4510000.0
2008-02-08 22:42:00,3.6127,3.61543,3.6091,3.61404,5660000.0
2008-02-08 22:44:00,3.60976,3.6143,3.60277,3.61057,12050000.0
2008-02-08 22:45:00,3.60942,3.6147,3.60705,3.61066,4510000.0
2008-02-08 22:46:00,3.60896,3.61269,3.60286,3.60377,10140000.0
2008-02-08 22:47:00,3.60484,3.61318,3.60171,3.61318,5260000.0
2008-02-08 22:48:00,3.60971,3.61459,3.60606,3.61263,8260000.0
2008-02-08 22:49:00,3.60938,3.61524,3.60938,3.61425,4510000.0
2008-02-08 22:50:00,3.61065,3.61477,3.61065,3.61382,3010000.0
2008-02-08 22:51:00,3.61427,3.61501,3.60939,3.60939,5260000.0
2008-02-08 22:52:00,3.60928,3.61384,3.60831,3.61372,7130000.0
2008-02-08 22:53:00,3.61002,3.61338,3.60347,3.61338,9780000.0
2008-02-08 22:54:00,3.61495,3.61527,3.60827,3.61094,6010000.0
2008-02-08 22:55:00,3.6097,3.61736,3.6097,3.6134,7910000.0
2008-02-08 22:56:00,3.61405,3.61416,3.60713,3.61416,3380000.0
2008-02-08 22:57:00,3.61409,3.61413,3.60453,3.61274,7140000.0
2008-02-08 22:58:00,3.61277,3.61413,3.60852,3.61255,5250000.0
2008-02-08 22:59:00,3.61221,3.61314,3.60374,3.61314,11650000.0
2008-02-08 23:00:00,3.61402,3.61833,3.60863,3.60863,9020000.0
2008-02-08 23:01:00,3.61049,3.61273,3.60907,3.60907,5260000.0
2008-02-08 23:02:00,3.60442,3.61655,3.60442,3.60513,7140000.0
2008-02-08 23:03:00,3.60795,3.61238,3.60497,3.60957,10520000.0
2008-02-08 23:04:00,3.60973,3.61459,3.60719,3.60847,5250000.0
2008-02-08 23:05:00,3.61069,3.61613,3.60636,3.61372,6010000.0
2008-02-08 23:06:00,3.61254,3.6132,3.60663,3.61299,5630000.0
2008-02-08 23:07:00,3.6095,3.61556,3.609,3.61422,5640000.0
2008-02-08 23:08:00,3.61269,3.61405,3.60357,3.61347,4510000.0
2008-02-08 23:10:00,3.6102,3.61754,3.60655,3.61508,14310000.0
2008-02-08 23:11:00,3.60492,3.61279,3.60443,3.61273,4140000.0
2008-02-08 23:12:00,3.60872,3.61312,3.60872,3.6128,3760000.0
2008-02-08 23:13:00,3.61237,3.61294,3.60644,3.61294,7910000.0
2008-02-08 23:14:00,3.60638,3.6192,3.60638,3.61482,12800000.0
2008-02-08 23:15:00,3.61669,3.61669,3.61669,3.61669,750000.0
2008-02-08 23:17:00,3.60814,3.61131,3.6017,3.60599,9770000.0
2008-02-08 23:18:00,3.61491,3.61672,3.6063,3.6063,1520000.0
2008-02-08 23:19:00,3.61248,3.61248,3.60801,3.61003,3010000.0
2008-02-08 23:20:00,3.60942,3.61503,3.60613,3.61334,3390000.0
2008-02-08 23:21:00,3.60574,3.61405,3.60574,3.60953,3770000.0
2008-02-08 23:24:00,3.61444,3.61444,3.60914,3.61411,3010000.0
2008-02-08 23:25:00,3.6046,3.61408,3.6046,3.61408,2640000.0
2008-02-08 23:26:00,3.60982,3.60982,3.60893,3.60893,1500000.0
2008-02-08 23:27:00,3.60389,3.61238,3.60234,3.60599,4880000.0
2008-02-08 23:28:00,3.6153,3.61897,3.60763,3.60918,13890000.0
2008-02-08 23:30:00,3.61672,3.61672,3.60439,3.6091,5250000.0
2008-02-08 23:31:00,3.60435,3.61376,3.60435,3.60903,2260000.0
2008-02-08 23:32:00,3.60974,3.61575,3.60792,3.61391,6000000.0
2008-02-08 23:33:00,3.61381,3.61381,3.60397,3.60895,7130000.0
2008-02-08 23:35:00,3.60873,3.61402,3.60372,3.60372,11250000.0
2008-02-08 23:36:00,3.61234,3.61269,3.60785,3.61118,5640000.0
2008-02-08 23:37:00,3.60482,3.60482,3.60482,3.60482,750000.0
2008-02-08 23:38:00,3.61537,3.61672,3.6071,3.6103,7880000.0
2008-02-08 23:39:00,3.61151,3.61594,3.603,3.603,3010000.0
2008-02-08 23:40:00,3.61231,3.61282,3.60175,3.61282,4130000.0
2008-02-08 23:41:00,3.60893,3.60893,3.60893,3.60893,750000.0
2008-02-08 23:42:00,3.60904,3.60904,3.60738,3.60738,760000.0
2008-02-08 23:43:00,3.61052,3.61494,3.60505,3.60505,4520000.0
2008-02-08 23:44:00,3.60841,3.61284,3.60395,3.61132,6400000.0
2008-02-08 23:45:00,3.6143,3.6148,3.60748,3.61259,6770000.0
2008-02-08 23:46:00,3.61421,3.61421,3.60531,3.61288,6770000.0
2008-02-08 23:47:00,3.60959,3.61239,3.60335,3.60788,6380000.0
2008-02-08 23:48:00,3.60462,3.61397,3.60462,3.60872,6020000.0
2008-02-08 23:49:00,3.61293,3.61438,3.60482,3.60482,7150000.0
2008-02-08 23:50:00,3.61121,3.61525,3.60835,3.61324,5650000.0
2008-02-08 23:53:00,3.60941,3.61617,3.60626,3.61013,7510000.0
2008-02-08 23:54:00,3.6097,3.61328,3.60944,3.61328,2260000.0
2008-02-08 23:55:00,3.6118,3.61246,3.6118,3.61246,1500000.0
2008-02-08 23:56:00,3.60695,3.61223,3.60292,3.60743,6040000.0
2008-02-08 23:57:00,3.60956,3.61579,3.60879,3.60944,4880000.0
2008-02-08 23:58:00,3.60606,3.6189,3.60606,3.61423,7540000.0
2008-02-08 23:59:00,3.61189,3.61312,3.60608,3.61246,7150000.0
2008-02-11 00:00:00,3.60728,3.61212,3.60673,3.60673,4520000.0
2008-02-11 00:01:00,3.59412,3.60358,3.59412,3.60358,6770000.0
2008-02-11 00:04:00,3.60245,3.60273,3.59385,3.60254,5260000.0
2008-02-11 00:05:00,3.59801,3.60342,3.59591,3.59773,7890000.0
2008-02-11 00:06:00,3.6041,3.61057,3.60237,3.60416,4140000.0
2008-02-11 00:07:00,3.60165,3.60268,3.59726,3.60268,3000000.0
2008-02-11 00:08:00,3.59754,3.59754,3.59754,3.59754,380000.0
2008-02-11 00:09:00,3.60267,3.60267,3.59733,3.60133,5630000.0
2008-02-11 00:10:00,3.60349,3.61021,3.6033,3.60516,5630000.0
2008-02-11 00:11:00,3.6039,3.60776,3.59888,3.60391,3390000.0
2008-02-11 00:12:00,3.60565,3.60909,3.60093,3.60093,3380000.0
2008-02-11 00:13:00,3.60971,3.61111,3.6059,3.60976,4520000.0
2008-02-11 00:14:00,3.60582,3.61068,3.59914,3.61044,7900000.0
2008-02-11 00:15:00,3.61171,3.61171,3.59885,3.60587,5260000.0
2008-02-11 00:16:00,3.6104,3.6104,3.59949,3.60484,4510000.0
2008-02-11 00:17:00,3.6007,3.61091,3.6007,3.61082,5260000.0
2008-02-11 00:18:00,3.60562,3.6109,3.60397,3.6072,4880000.0
2008-02-11 00:19:00,3.60513,3.61077,3.60148,3.60148,4150000.0
2008-02-11 00:20:00,3.60728,3.61003,3.60382,3.60519,4890000.0
2008-02-11 00:21:00,3.60677,3.61043,3.60532,3.60558,2630000.0
2008-02-11 00:22:00,3.6093,3.61053,3.60313,3.61053,6380000.0
2008-02-11 00:23:00,3.60941,3.61001,3.60535,3.61001,3750000.0
2008-02-11 00:25:00,3.60575,3.61356,3.60511,3.6115,4510000.0
2008-02-11 00:26:00,3.61077,3.61152,3.60641,3.61092,4880000.0
2008-02-11 00:27:00,3.59989,3.6105,3.59989,3.6105,5260000.0
2008-02-11 00:28:00,3.60396,3.61192,3.60248,3.61093,4140000.0
2008-02-11 00:29:00,3.60992,3.60992,3.59708,3.60901,10890000.0
2008-02-11 00:30:00,3.61355,3.61355,3.60755,3.60755,6000000.0
2008-02-11 00:31:00,3.61186,3.61273,3.60286,3.61087,5250000.0
2008-02-11 00:32:00,3.60146,3.60977,3.60137,3.60977,5250000.0
2008-02-11 00:33:00,3.6101,3.61087,3.60151,3.61087,5630000.0
2008-02-11 00:34:00,3.60203,3.61211,3.60203,3.60606,4130000.0
2008-02-11 00:35:00,3.60476,3.60929,3.59999,3.60929,4130000.0
2008-02-11 00:36:00,3.60069,3.6106,3.60052,3.6106,2650000.0
2008-02-11 00:38:00,3.60978,3.60978,3.60183,3.60631,4140000.0
2008-02-11 00:39:00,3.60128,3.61126,3.60128,3.60428,3390000.0
2008-02-11 00:40:00,3.60034,3.60868,3.60034,3.60402,4520000.0
2008-02-11 00:41:00,3.60813,3.60881,3.59786,3.60881,6380000.0
2008-02-11 00:42:00,3.6092,3.6092,3.60415,3.60744,2640000.0
2008-02-11 00:43:00,3.60553,3.6146,3.60203,3.60775,11670000.0
2008-02-11 00:45:00,3.60791,3.61314,3.60791,3.61296,4530000.0
2008-02-11 00:46:00,3.60748,3.60838,3.60412,3.60838,3770000.0
2008-02-11 00:47:00,3.60867,3.60867,3.59794,3.60475,6780000.0
2008-02-11 00:48:00,3.60795,3.60795,3.59438,3.59903,5650000.0
2008-02-11 00:49:00,3.60906,3.60906,3.60166,3.60166,2650000.0
2008-02-11 00:50:00,3.60311,3.60906,3.6012,3.60906,3770000.0
2008-02-11 00:51:00,3.60285,3.60973,3.60285,3.60902,4510000.0
2008-02-11 00:52:00,3.59993,3.6095,3.59993,3.6082,4150000.0
2008-02-11 00:53:00,3.6071,3.60842,3.60184,3.60496,3030000.0
2008-02-11 00:54:00,3.60442,3.60839,3.59889,3.60414,3020000.0
2008-02-11 00:55:00,3.60444,3.60957,3.60012,3.60952,6030000.0
2008-02-11 00:56:00,3.60771,3.60771,3.59552,3.60111,3410000.0
2008-02-11 00:57:00,3.60328,3.60899,3.5985,3.60899,3770000.0
2008-02-11 00:58:00,3.60932,3.60932,3.60384,3.60876,3030000.0
2008-02-11 00:59:00,3.61016,3.61321,3.60246,3.60634,7510000.0
2008-02-11 01:00:00,3.60257,3.61105,3.60153,3.60529,3390000.0
2008-02-11 01:01:00,3.60704,3.60827,3.59786,3.60827,3010000.0
2008-02-11 01:02:00,3.59841,3.60718,3.59841,3.60718,4140000.0
2008-02-11 01:06:00,3.60972,3.60979,3.60298,3.60812,6010000.0
2008-02-11 01:10:00,3.60181,3.60726,3.60181,3.60368,4520000.0
2008-02-11 01:11:00,3.608,3.60864,3.60188,3.60525,5270000.0
2008-02-11 01:12:00,3.60817,3.61059,3.60471,3.60492,4880000.0
2008-02-11 01:13:00,3.60891,3.60891,3.60372,3.60535,3010000.0
2008-02-11 01:14:00,3.60549,3.61243,3.60334,3.60964,11270000.0
2008-02-11 01:15:00,3.61057,3.61057,3.59935,3.60806,4510000.0
2008-02-11 01:16:00,3.60234,3.60891,3.60234,3.60532,3770000.0
2008-02-11 01:17:00,3.60326,3.60978,3.60326,3.60795,6020000.0
2008-02-11 01:18:00,3.60775,3.60995,3.6004,3.60945,5640000.0
2008-02-11 01:19:00,3.6068,3.60693,3.60089,3.60326,6400000.0
2008-02-11 01:21:00,3.60376,3.60955,3.60242,3.60242,7160000.0
2008-02-11 01:22:00,3.60948,3.60953,3.60237,3.60864,4880000.0
2008-02-11 01:23:00,3.60736,3.60736,3.60039,3.601,2270000.0
2008-02-11 01:24:00,3.59985,3.60829,3.59985,3.60408,4140000.0
2008-02-11 01:25:00,3.60761,3.60876,3.60371,3.60752,5270000.0
2008-02-11 01:26:00,3.60179,3.60841,3.60179,3.60239,8640000.0
2008-02-11 01:27:00,3.60955,3.61115,3.6012,3.60129,6010000.0
2008-02-11 01:28:00,3.60991,3.60991,3.60341,3.60341,1510000.0
2008-02-11 01:29:00,3.60952,3.61195,3.60167,3.60971,8640000.0
2008-02-11 01:30:00,3.60801,3.61232,3.60403,3.60853,4890000.0
2008-02-11 01:31:00,3.60226,3.60553,3.5966,3.60414,7890000.0
2008-02-11 01:32:00,3.60988,3.61011,3.60286,3.60286,8280000.0
2008-02-11 01:33:00,3.60942,3.60942,3.59842,3.60197,4510000.0
2008-02-11 01:34:00,3.61066,3.61108,3.606,3.60627,5250000.0
2008-02-11 01:35:00,3.60921,3.60921,3.60134,3.60726,6400000.0
2008-02-11 01:36:00,3.60774,3.60936,3.60562,3.60562,5260000.0
2008-02-11 01:37:00,3.60412,3.60934,3.6015,3.60868,3770000.0
2008-02-11 01:38:00,3.60383,3.60954,3.5994,3.60147,7140000.0
2008-02-11 01:39:00,3.60077,3.60888,3.59923,3.60888,3380000.0
2008-02-11 01:41:00,3.60489,3.61019,3.5999,3.5999,9400000.0
2008-02-11 01:42:00,3.60548,3.61103,3.60206,3.60588,4890000.0
2008-02-11 01:43:00,3.60438,3.60438,3.59572,3.59572,5630000.0
2008-02-11 01:44:00,3.60694,3.6098,3.6028,3.6028,4500000.0
2008-02-11 01:45:00,3.60883,3.61051,3.60176,3.60621,5260000.0
2008-02-11 01:47:00,3.60652,3.60845,3.60368,3.60845,2640000.0
2008-02-11 01:48:00,3.61016,3.61105,3.60059,3.6022,8280000.0
2008-02-11 01:49:00,3.60928,3.6094,3.60425,3.60797,4140000.0
2008-02-11 01:50:00,3.60427,3.60827,3.60049,3.6049,3390000.0
2008-02-11 01:51:00,3.60608,3.61234,3.60608,3.61087,4510000.0
2008-02-11 01:52:00,3.60813,3.60998,3.60509,3.60608,3380000.0
2008-02-11 01:53:00,3.61013,3.61013,3.60345,3.60778,4510000.0
2008-02-11 01:54:00,3.60544,3.61115,3.60528,3.61074,7900000.0
2008-02-11 01:55:00,3.60897,3.60927,3.60166,3.60927,6750000.0
2008-02-11 01:56:00,3.60879,3.60968,3.60109,3.60968,6010000.0
2008-02-11 01:57:00,3.60541,3.60947,3.60541,3.60947,3770000.0
2008-02-11 01:58:00,3.60968,3.61016,3.59988,3.60643,9020000.0
2008-02-11 02:00:00,3.61275,3.61275,3.60465,3.60567,3780000.0
2008-02-11 02:01:00,3.61035,3.61035,3.59868,3.60445,6010000.0
2008-02-11 02:02:00,3.60921,3.60921,3.60576,3.60576,1500000.0
2008-02-11 02:03:00,3.59816,3.60763,3.59774,3.60422,3390000.0
2008-02-11 02:04:00,3.60878,3.60989,3.60402,3.60925,5270000.0
2008-02-11 02:05:00,3.60806,3.60936,3.60078,3.60936,4140000.0
2008-02-11 02:06:00,3.60708,3.60708,3.60708,3.60708,380000.0
2008-02-11 02:07:00,3.60584,3.61116,3.60157,3.61116,3390000.0
2008-02-11 02:08:00,3.61057,3.6111,3.60459,3.60895,6750000.0
2008-02-11 02:09:00,3.60453,3.60915,3.5999,3.60027,6020000.0
2008-02-11 02:10:00,3.60474,3.61038,3.60412,3.61038,5260000.0
2008-02-11 02:11:00,3.60999,3.60999,3.60173,3.60477,4510000.0
2008-02-11 02:12:00,3.61112,3.61394,3.60188,3.61185,12400000.0
2008-02-11 02:13:00,3.60973,3.6105,3.60377,3.60377,4140000.0
2008-02-11 02:14:00,3.61055,3.61137,3.60586,3.60586,4520000.0
2008-02-11 02:15:00,3.60582,3.61461,3.60344,3.61167,4900000.0
2008-02-11 02:16:00,3.61187,3.61412,3.60588,3.60666,6030000.0
2008-02-11 02:17:00,3.60517,3.61401,3.60517,3.61103,5260000.0
2008-02-11 02:18:00,3.60243,3.61381,3.60243,3.60648,7900000.0
2008-02-11 02:19:00,3.6097,3.6097,3.60649,3.60688,5270000.0
2008-02-11 02:20:00,3.61064,3.61114,3.6058,3.60951,4510000.0
2008-02-11 02:21:00,3.61133,3.6138,3.60333,3.61126,7900000.0
2008-02-11 02:22:00,3.60953,3.61065,3.60442,3.60442,3010000.0
2008-02-11 02:23:00,3.60965,3.61157,3.60483,3.606,7140000.0
2008-02-11 02:25:00,3.60568,3.61111,3.60568,3.61111,3010000.0
2008-02-11 02:26:00,3.60418,3.60901,3.59944,3.60753,5640000.0
2008-02-11 02:27:00,3.60289,3.61357,3.60289,3.61045,5660000.0
2008-02-11 02:28:00,3.61112,3.61112,3.60131,3.60133,7520000.0
2008-02-11 02:29:00,3.6061,3.61282,3.60114,3.60114,7510000.0
2008-02-11 02:30:00,3.61163,3.61167,3.60496,3.60867,6390000.0
2008-02-11 02:31:00,3.60966,3.61119,3.60163,3.60163,4510000.0
2008-02-11 02:32:00,3.60954,3.61118,3.60546,3.61118,4880000.0
2008-02-11 02:33:00,3.60948,3.60948,3.59962,3.60428,5250000.0
2008-02-11 02:35:00,3.60488,3.61012,3.60027,3.61012,6020000.0
2008-02-11 02:36:00,3.60972,3.61145,3.60245,3.61145,6000000.0
2008-02-11 02:37:00,3.61044,3.61044,3.60016,3.60487,4510000.0
2008-02-11 02:38:00,3.60305,3.61652,3.60305,3.61205,4520000.0
2008-02-11 02:39:00,3.60653,3.61284,3.60202,3.60659,6030000.0
2008-02-11 02:40:00,3.60172,3.6121,3.60172,3.60586,4890000.0
2008-02-11 02:41:00,3.60231,3.61208,3.60231,3.61208,5260000.0
2008-02-11 02:42:00,3.61172,3.61214,3.6032,3.6119,4910000.0
2008-02-11 02:43:00,3.60919,3.60919,3.60438,3.60585,4140000.0
2008-02-11 02:44:00,3.60077,3.60964,3.60077,3.60484,4890000.0
2008-02-11 02:45:00,3.60558,3.61536,3.60558,3.61221,8270000.0
2008-02-11 02:46:00,3.61004,3.6108,3.60202,3.60996,5250000.0
2008-02-11 02:47:00,3.59948,3.60946,3.59802,3.60946,7890000.0
2008-02-11 02:48:00,3.60544,3.60987,3.60508,3.60987,5260000.0
2008-02-11 02:49:00,3.6113,3.6123,3.60612,3.60713,6770000.0
2008-02-11 02:50:00,3.6071,3.61045,3.60122,3.61009,6760000.0
2008-02-11 02:51:00,3.60902,3.60902,3.59985,3.59985,5250000.0
2008-02-11 02:52:00,3.60878,3.60878,3.6008,3.6008,2250000.0
2008-02-11 02:54:00,3.6023,3.61323,3.6023,3.60678,5250000.0
2008-02-11 02:55:00,3.60953,3.61103,3.60162,3.60954,7140000.0
2008-02-11 02:56:00,3.60951,3.60951,3.59861,3.6019,8640000.0
2008-02-11 02:57:00,3.60305,3.6151,3.60305,3.61122,4890000.0
2008-02-11 02:58:00,3.60278,3.60928,3.59983,3.60513,6020000.0
2008-02-11 02:59:00,3.60585,3.61082,3.60161,3.61058,8270000.0
2008-02-11 03:00:00,3.61376,3.61376,3.60688,3.61047,4510000.0
2008-02-11 03:01:00,3.60989,3.61112,3.60205,3.61041,3400000.0
2008-02-11 03:02:00,3.60567,3.61064,3.60112,3.60631,4890000.0
2008-02-11 03:03:00,3.59998,3.60961,3.59998,3.60071,5640000.0
2008-02-11 03:04:00,3.61011,3.6122,3.6023,3.61191,3400000.0
2008-02-11 03:05:00,3.61054,3.61092,3.60172,3.604,6760000.0
2008-02-11 03:06:00,3.61159,3.61259,3.60227,3.60227,5640000.0
2008-02-11 03:07:00,3.60624,3.61081,3.60624,3.60984,3760000.0
2008-02-11 03:08:00,3.6061,3.60977,3.6031,3.60872,6760000.0
2008-02-11 03:09:00,3.61123,3.61145,3.60427,3.60861,3390000.0
2008-02-11 03:10:00,3.60781,3.60863,3.59776,3.60863,2650000.0
2008-02-11 03:11:00,3.60866,3.60932,3.59992,3.60932,5260000.0
2008-02-11 03:12:00,3.61092,3.61092,3.60191,3.60191,3380000.0
2008-02-11 03:13:00,3.60622,3.60956,3.59976,3.60498,5640000.0
2008-02-11 03:14:00,3.60309,3.61496,3.60309,3.61053,4510000.0
2008-02-11 03:15:00,3.61282,3.61282,3.60361,3.61018,6020000.0
2008-02-11 03:16:00,3.61008,3.61092,3.60832,3.61092,6000000.0
2008-02-11 03:17:00,3.61051,3.61141,3.60167,3.60167,8270000.0
2008-02-11 03:18:00,3.6088,3.6112,3.60747,3.6112,3770000.0
2008-02-11 03:19:00,3.61111,3.61122,3.60534,3.61006,4140000.0
2008-02-11 03:20:00,3.61011,3.61045,3.60236,3.60321,4510000.0
2008-02-11 03:21:00,3.61092,3.6121,3.60329,3.60695,4510000.0
2008-02-11 03:22:00,3.602,3.61182,3.602,3.61008,4150000.0
2008-02-11 03:23:00,3.60549,3.60938,3.60136,3.60909,6770000.0
2008-02-11 03:24:00,3.61167,3.61287,3.6063,3.61154,5280000.0
2008-02-11 03:25:00,3.60682,3.61345,3.60682,3.60708,5260000.0
2008-02-11 03:26:00,3.60997,3.61136,3.60426,3.61136,7520000.0
2008-02-11 03:27:00,3.60315,3.61457,3.60315,3.6077,5630000.0
2008-02-11 03:28:00,3.60983,3.6108,3.60098,3.60098,3380000.0
2008-02-11 03:29:00,3.59662,3.60602,3.59662,3.60068,3760000.0
2008-02-11 03:30:00,3.60523,3.61538,3.60415,3.61176,11680000.0
2008-02-11 03:31:00,3.60554,3.6121,3.60141,3.60616,6400000.0
2008-02-11 03:32:00,3.61001,3.61001,3.60172,3.60996,6020000.0
2008-02-11 03:33:00,3.61097,3.61097,3.6054,3.61075,3020000.0
2008-02-11 03:34:00,3.61135,3.61135,3.60609,3.60609,1880000.0
2008-02-11 03:35:00,3.60243,3.61013,3.59853,3.60625,3770000.0
2008-02-11 03:36:00,3.61066,3.61093,3.6045,3.61093,6760000.0
2008-02-11 03:37:00,3.60904,3.61061,3.60155,3.60589,5260000.0
2008-02-11 03:38:00,3.60427,3.6102,3.60133,3.6102,5260000.0
2008-02-11 03:39:00,3.61101,3.61101,3.6038,3.60809,4880000.0
2008-02-11 03:40:00,3.60697,3.61175,3.60227,3.60227,3400000.0
2008-02-11 03:41:00,3.60666,3.60993,3.60333,3.60602,4890000.0
2008-02-11 03:42:00,3.61039,3.61039,3.60557,3.60964,4520000.0
2008-02-11 03:43:00,3.61025,3.61025,3.59997,3.60886,5260000.0
2008-02-11 03:44:00,3.60995,3.6105,3.60659,3.60659,3750000.0
2008-02-11 03:45:00,3.60477,3.61199,3.60228,3.61072,4880000.0
2008-02-11 03:46:00,3.61047,3.61047,3.60343,3.60343,1130000.0
2008-02-11 03:47:00,3.60734,3.61097,3.60734,3.61097,1500000.0
2008-02-11 03:48:00,3.60185,3.61015,3.60185,3.60939,4140000.0
2008-02-11 03:49:00,3.61071,3.61095,3.60647,3.60747,4510000.0
2008-02-11 03:50:00,3.60515,3.60802,3.59976,3.60069,11660000.0
2008-02-11 03:51:00,3.60505,3.61091,3.60505,3.60925,3010000.0
2008-02-11 03:53:00,3.60885,3.60939,3.60371,3.60939,3010000.0
2008-02-11 03:54:00,3.60828,3.61314,3.60828,3.61216,3380000.0
2008-02-11 03:56:00,3.60477,3.60743,3.59855,3.5996,4140000.0
2008-02-11 03:58:00,3.60606,3.60907,3.60096,3.60553,3760000.0
2008-02-11 03:59:00,3.60838,3.61028,3.60289,3.61028,3780000.0
2008-02-11 04:00:00,3.61352,3.61352,3.60314,3.60679,3790000.0
2008-02-11 04:01:00,3.60174,3.6108,3.60122,3.60122,7160000.0
2008-02-11 04:02:00,3.60951,3.60951,3.59708,3.60884,3760000.0
2008-02-11 04:03:00,3.60354,3.61011,3.60134,3.60902,4520000.0
2008-02-11 04:04:00,3.60795,3.61195,3.60742,3.61066,4520000.0
2008-02-11 04:05:00,3.60594,3.61038,3.60428,3.60591,5270000.0
2008-02-11 04:09:00,3.60939,3.61011,3.60142,3.60142,4130000.0
2008-02-11 04:10:00,3.60853,3.61001,3.60047,3.61001,11660000.0
2008-02-11 04:11:00,3.60354,3.60795,3.60022,3.60022,9020000.0
2008-02-11 04:12:00,3.61029,3.61104,3.60702,3.61104,5630000.0
2008-02-11 04:13:00,3.60636,3.60992,3.60088,3.60528,2260000.0
2008-02-11 04:14:00,3.60681,3.61374,3.60457,3.61151,7530000.0
2008-02-11 04:15:00,3.60572,3.60572,3.60572,3.60572,750000.0
2008-02-11 04:16:00,3.60761,3.61189,3.60183,3.60183,8290000.0
2008-02-11 04:18:00,3.60528,3.60853,3.60238,3.60853,3770000.0
2008-02-11 04:21:00,3.6083,3.6083,3.60332,3.60482,2250000.0
2008-02-11 04:22:00,3.60905,3.60905,3.60027,3.60664,4140000.0
2008-02-11 04:23:00,3.60969,3.61117,3.60637,3.61071,4890000.0
2008-02-11 04:24:00,3.59732,3.60854,3.59732,3.60439,5650000.0
2008-02-11 04:25:00,3.61171,3.61238,3.60736,3.61115,4890000.0
2008-02-11 04:26:00,3.61068,3.61131,3.60185,3.60185,3760000.0
2008-02-11 04:27:00,3.61009,3.61098,3.60131,3.61041,5650000.0
2008-02-11 04:28:00,3.60583,3.60987,3.60205,3.60645,3390000.0
2008-02-11 04:29:00,3.60707,3.61403,3.60423,3.61097,6390000.0
2008-02-11 04:30:00,3.60723,3.6101,3.60411,3.60799,6390000.0
2008-02-11 04:31:00,3.60059,3.61237,3.60059,3.60939,7900000.0
2008-02-11 04:32:00,3.60989,3.61205,3.60369,3.60664,4520000.0
2008-02-11 04:33:00,3.60704,3.61168,3.60212,3.60677,4510000.0
2008-02-11 04:34:00,3.60467,3.6102,3.60319,3.60627,4510000.0
2008-02-11 04:35:00,3.60996,3.60996,3.60354,3.60458,4520000.0
2008-02-11 04:38:00,3.60608,3.61064,3.60512,3.61064,6770000.0
2008-02-11 04:39:00,3.61005,3.61005,3.60076,3.60076,3750000.0
2008-02-11 04:40:00,3.60073,3.60873,3.59715,3.60873,4150000.0
2008-02-11 04:41:00,3.60426,3.61096,3.60426,3.60774,5270000.0
2008-02-11 04:42:00,3.60706,3.61117,3.60153,3.60968,5260000.0
2008-02-11 04:43:00,3.61043,3.61043,3.6042,3.61037,4150000.0
2008-02-11 04:44:00,3.60638,3.61086,3.60502,3.60646,7150000.0
2008-02-11 04:45:00,3.61332,3.61332,3.60464,3.61297,5270000.0
2008-02-11 04:46:00,3.60458,3.60756,3.60072,3.60415,3380000.0
2008-02-11 04:47:00,3.60402,3.61559,3.60402,3.60709,4520000.0
2008-02-11 04:48:00,3.61049,3.61127,3.60682,3.60682,5630000.0
2008-02-11 04:49:00,3.60594,3.61102,3.60162,3.60162,5660000.0
2008-02-11 04:50:00,3.61033,3.61211,3.60257,3.61211,3010000.0
2008-02-11 04:51:00,3.61098,3.61144,3.60514,3.61132,4150000.0
2008-02-11 04:52:00,3.61088,3.61169,3.60256,3.61143,4520000.0
2008-02-11 04:53:00,3.61101,3.61132,3.6066,3.60911,3010000.0
2008-02-11 04:54:00,3.60983,3.60983,3.59971,3.6047,7510000.0
2008-02-11 04:55:00,3.61006,3.61042,3.60695,3.61028,4880000.0
2008-02-11 04:56:00,3.60992,3.61087,3.60959,3.61087,2640000.0
2008-02-11 04:57:00,3.60662,3.61115,3.60662,3.60811,4140000.0
2008-02-11 04:58:00,3.60153,3.61221,3.60153,3.60426,2640000.0
2008-02-11 04:59:00,3.60332,3.61168,3.60332,3.61168,6030000.0
2008-02-11 05:00:00,3.60978,3.61241,3.60934,3.61055,4890000.0
2008-02-11 05:01:00,3.60337,3.60976,3.5994,3.60976,6760000.0
2008-02-11 05:02:00,3.6001,3.61127,3.6001,3.61127,3400000.0
2008-02-11 05:03:00,3.60987,3.61054,3.60643,3.60676,4890000.0
2008-02-11 05:04:00,3.61179,3.61185,3.6049,3.60724,6390000.0
2008-02-11 05:05:00,3.605,3.61079,3.605,3.61,3390000.0
2008-02-11 05:06:00,3.60197,3.60918,3.60197,3.60918,3760000.0
2008-02-11 05:07:00,3.60419,3.61443,3.60419,3.61218,4890000.0
2008-02-11 05:08:00,3.60306,3.61281,3.60306,3.61191,4150000.0
2008-02-11 05:09:00,3.61158,3.61158,3.60196,3.60196,4890000.0
2008-02-11 05:10:00,3.60369,3.6133,3.60369,3.61071,5260000.0
2008-02-11 05:11:00,3.60585,3.61094,3.60014,3.61006,6400000.0
2008-02-11 05:12:00,3.60424,3.6162,3.60387,3.61268,5640000.0
2008-02-11 05:13:00,3.61063,3.6118,3.60239,3.61115,3390000.0
2008-02-11 05:15:00,3.60711,3.61609,3.60639,3.61149,8280000.0
2008-02-11 05:16:00,3.61128,3.61186,3.60003,3.60945,5630000.0
2008-02-11 05:17:00,3.61093,3.61093,3.60838,3.61067,1140000.0
2008-02-11 05:18:00,3.61063,3.61156,3.60273,3.6095,3010000.0
2008-02-11 05:19:00,3.60542,3.61004,3.59987,3.60993,4510000.0
2008-02-11 05:20:00,3.61074,3.61123,3.60627,3.60717,4150000.0
2008-02-11 05:22:00,3.59618,3.60813,3.59508,3.60518,8290000.0
2008-02-11 05:23:00,3.61032,3.61032,3.60013,3.60694,2260000.0
2008-02-11 05:26:00,3.60888,3.61069,3.60138,3.60673,4130000.0
2008-02-11 05:27:00,3.60808,3.60982,3.60572,3.60982,1880000.0
2008-02-11 05:28:00,3.60153,3.61167,3.60153,3.61167,1500000.0
2008-02-11 05:29:00,3.61104,3.61164,3.60208,3.60997,7140000.0
2008-02-11 05:30:00,3.61192,3.61202,3.60739,3.60739,4140000.0
2008-02-11 05:32:00,3.60493,3.6127,3.60493,3.61213,9770000.0
2008-02-11 05:33:00,3.61091,3.61091,3.60653,3.60771,2270000.0
2008-02-11 05:34:00,3.60763,3.60898,3.606,3.606,3000000.0
2008-02-11 05:35:00,3.61152,3.6117,3.60246,3.61094,6010000.0
2008-02-11 05:36:00,3.61003,3.61179,3.6018,3.6018,7900000.0
2008-02-11 05:37:00,3.61061,3.61061,3.60577,3.60577,2260000.0
2008-02-11 05:38:00,3.61171,3.61412,3.60744,3.61212,8270000.0
2008-02-11 05:39:00,3.6099,3.61148,3.60591,3.60958,7540000.0
2008-02-11 05:40:00,3.60664,3.61037,3.60202,3.6094,3390000.0
2008-02-11 05:41:00,3.6098,3.61047,3.60126,3.60907,7520000.0
2008-02-11 05:42:00,3.60305,3.61448,3.60305,3.61053,9040000.0
2008-02-11 05:43:00,3.60507,3.60992,3.59868,3.60491,7160000.0
2008-02-11 05:44:00,3.6073,3.61009,3.59866,3.60944,7520000.0
2008-02-11 05:45:00,3.61388,3.61388,3.6078,3.61124,3390000.0
2008-02-11 05:46:00,3.60311,3.61305,3.60311,3.61246,3390000.0
2008-02-11 05:47:00,3.60809,3.61012,3.59876,3.61012,5260000.0
2008-02-11 05:48:00,3.60828,3.61285,3.60289,3.61187,6410000.0
2008-02-11 05:49:00,3.61136,3.61136,3.60721,3.60721,5260000.0
2008-02-11 05:50:00,3.61076,3.61076,3.60083,3.60151,5260000.0
2008-02-11 05:51:00,3.60711,3.6108,3.6051,3.60701,6000000.0
2008-02-11 05:52:00,3.60843,3.60843,3.59556,3.59652,6390000.0
2008-02-11 05:53:00,3.60987,3.61057,3.60093,3.60986,7140000.0
2008-02-11 05:55:00,3.6067,3.61052,3.60121,3.60531,5650000.0
2008-02-11 05:56:00,3.6093,3.61023,3.59058,3.59058,5640000.0
2008-02-11 05:57:00,3.60103,3.61242,3.60103,3.61214,7890000.0
2008-02-11 05:58:00,3.60044,3.6121,3.60006,3.60821,4130000.0
2008-02-11 05:59:00,3.60595,3.61402,3.60327,3.61182,10160000.0
2008-02-11 06:00:00,3.61098,3.61188,3.60655,3.61001,4880000.0
2008-02-11 06:01:00,3.60661,3.61056,3.59993,3.61011,4510000.0
2008-02-11 06:02:00,3.60763,3.61002,3.59991,3.61002,5270000.0
2008-02-11 06:03:00,3.61062,3.61062,3.60619,3.61062,5250000.0
2008-02-11 06:04:00,3.60548,3.61048,3.60514,3.60994,4140000.0
2008-02-11 06:07:00,3.60897,3.61058,3.60281,3.60641,5260000.0
2008-02-11 06:08:00,3.61027,3.61123,3.61027,3.61123,1500000.0
2008-02-11 06:09:00,3.60984,3.60991,3.60916,3.60916,2250000.0
2008-02-11 06:10:00,3.6104,3.6104,3.60466,3.61014,4890000.0
2008-02-11 06:11:00,3.61088,3.61274,3.60504,3.61049,5630000.0
2008-02-11 06:12:00,3.60918,3.61154,3.60716,3.60716,7510000.0
2008-02-11 06:13:00,3.60096,3.61053,3.59968,3.60744,4890000.0
2008-02-11 06:14:00,3.60958,3.61031,3.60074,3.61031,3010000.0
2008-02-11 06:15:00,3.61035,3.61505,3.60034,3.60034,5260000.0
2008-02-11 06:16:00,3.61019,3.61277,3.60353,3.60538,4880000.0
2008-02-11 06:17:00,3.60588,3.61087,3.59969,3.59969,5630000.0
2008-02-11 06:18:00,3.60095,3.61003,3.59983,3.60924,7880000.0
2008-02-11 06:19:00,3.61008,3.61045,3.60378,3.60788,4140000.0
2008-02-11 06:20:00,3.61036,3.61193,3.60817,3.6112,5630000.0
2008-02-11 06:22:00,3.60891,3.60955,3.60517,3.60568,8260000.0
2008-02-11 06:23:00,3.60606,3.61132,3.60549,3.61103,2640000.0
2008-02-11 06:24:00,3.60516,3.61001,3.60516,3.60727,4140000.0
2008-02-11 06:25:00,3.59881,3.61096,3.59881,3.60514,11640000.0
2008-02-11 06:26:00,3.61048,3.6108,3.60147,3.6108,3770000.0
2008-02-11 06:27:00,3.60504,3.61118,3.60097,3.60974,4890000.0
2008-02-11 06:28:00,3.61046,3.61098,3.60613,3.60881,4880000.0
2008-02-11 06:29:00,3.60827,3.6119,3.59913,3.6119,3770000.0
2008-02-11 06:30:00,3.61304,3.61304,3.60284,3.60646,6400000.0
2008-02-11 06:31:00,3.60939,3.61219,3.6018,3.60577,4140000.0
2008-02-11 06:32:00,3.60898,3.61228,3.60683,3.61098,5260000.0
2008-02-11 06:33:00,3.60824,3.61208,3.60185,3.61099,9420000.0
2008-02-11 06:34:00,3.60017,3.61047,3.60017,3.60532,4900000.0
2008-02-11 06:35:00,3.60625,3.61327,3.60272,3.60959,6390000.0
2008-02-11 06:36:00,3.60097,3.60976,3.60097,3.60976,3400000.0
2008-02-11 06:37:00,3.60988,3.61119,3.60641,3.61075,4890000.0
2008-02-11 06:38:00,3.61054,3.61071,3.6012,3.6012,3020000.0
2008-02-11 06:39:00,3.60479,3.61091,3.59992,3.60657,3380000.0
2008-02-11 06:40:00,3.60777,3.60941,3.59924,3.59994,5270000.0
2008-02-11 06:41:00,3.60957,3.61078,3.6051,3.60558,4510000.0
2008-02-11 06:42:00,3.60506,3.60948,3.59702,3.60948,9390000.0
2008-02-11 06:43:00,3.60979,3.6117,3.6024,3.60715,5640000.0
2008-02-11 06:44:00,3.61045,3.61072,3.60378,3.61072,6770000.0
2008-02-11 06:45:00,3.6128,3.6128,3.60052,3.60704,9030000.0
2008-02-11 06:46:00,3.60895,3.61004,3.59935,3.59935,7510000.0
2008-02-11 06:47:00,3.60534,3.6104,3.6009,3.60783,4530000.0
2008-02-11 06:48:00,3.60165,3.61143,3.60165,3.60921,4510000.0
2008-02-11 06:49:00,3.6083,3.61104,3.60257,3.60516,6030000.0
2008-02-11 06:50:00,3.60506,3.61075,3.60092,3.6088,6040000.0
2008-02-11 06:51:00,3.6035,3.6035,3.60129,3.60129,1880000.0
2008-02-11 06:53:00,3.59905,3.6104,3.59905,3.60891,6390000.0
2008-02-11 06:54:00,3.61149,3.61149,3.59911,3.60922,8280000.0
2008-02-11 06:55:00,3.60573,3.61022,3.60372,3.61022,5260000.0
2008-02-11 06:56:00,3.60639,3.61039,3.6008,3.60778,5260000.0
2008-02-11 06:57:00,3.60572,3.60788,3.60572,3.60788,1500000.0
2008-02-11 06:58:00,3.60955,3.61186,3.60553,3.61157,4520000.0
2008-02-11 06:59:00,3.60654,3.61203,3.60346,3.60346,2640000.0
2008-02-11 07:00:00,3.60837,3.61185,3.60348,3.61109,6010000.0
2008-02-11 07:01:00,3.60958,3.60958,3.60348,3.60348,1130000.0
2008-02-11 07:02:00,3.60929,3.60977,3.59955,3.6051,5270000.0
2008-02-11 07:03:00,3.60952,3.61111,3.60572,3.60994,4890000.0
2008-02-11 07:04:00,3.61086,3.61145,3.60143,3.61145,6400000.0
2008-02-11 07:05:00,3.60187,3.61265,3.60187,3.60898,4880000.0
2008-02-11 07:06:00,3.60587,3.61336,3.60075,3.61214,4520000.0
2008-02-11 07:07:00,3.60921,3.61009,3.60524,3.60712,4140000.0
2008-02-11 07:08:00,3.60406,3.61283,3.60192,3.61283,4890000.0
2008-02-11 07:11:00,3.60983,3.61285,3.60231,3.61061,7890000.0
2008-02-11 07:12:00,3.61135,3.61293,3.60297,3.60998,5260000.0
2008-02-11 07:13:00,3.61056,3.61281,3.60328,3.61169,4140000.0
2008-02-11 07:14:00,3.60926,3.6099,3.60092,3.60092,4140000.0
2008-02-11 07:15:00,3.61218,3.61247,3.60163,3.60163,6010000.0
2008-02-11 07:16:00,3.60868,3.61301,3.60117,3.60894,4890000.0
2008-02-11 07:17:00,3.60216,3.61165,3.60216,3.61165,4130000.0
2008-02-11 07:18:00,3.61105,3.61198,3.60182,3.61102,6410000.0
2008-02-11 07:19:00,3.60985,3.61082,3.60909,3.61082,3020000.0
2008-02-11 07:20:00,3.60921,3.60965,3.60056,3.60965,8280000.0
2008-02-11 07:21:00,3.60116,3.61113,3.60116,3.60733,6410000.0
2008-02-11 07:22:00,3.60863,3.61364,3.60774,3.60946,6030000.0
2008-02-11 07:23:00,3.61009,3.61335,3.60306,3.60483,4890000.0
2008-02-11 07:24:00,3.60649,3.61211,3.60303,3.60517,4900000.0
2008-02-11 07:25:00,3.60987,3.61068,3.60093,3.60518,13550000.0
2008-02-11 07:26:00,3.60638,3.61065,3.60092,3.61065,4880000.0
2008-02-11 07:27:00,3.6097,3.61354,3.60422,3.61354,1510000.0
2008-02-11 07:28:00,3.60591,3.6094,3.59965,3.60889,8280000.0
2008-02-11 07:29:00,3.6025,3.61247,3.6025,3.60811,5630000.0
2008-02-11 07:30:00,3.60782,3.61198,3.60642,3.609,6020000.0
2008-02-11 07:31:00,3.6093,3.6093,3.59864,3.60742,15040000.0
2008-02-11 07:32:00,3.61447,3.61447,3.60804,3.61123,5260000.0
2008-02-11 07:33:00,3.60507,3.60966,3.60166,3.60561,4140000.0
2008-02-11 07:34:00,3.61202,3.61554,3.6042,3.6042,4140000.0
2008-02-11 07:35:00,3.60439,3.60883,3.59966,3.60868,4890000.0
2008-02-11 07:36:00,3.61468,3.61468,3.60252,3.61154,4890000.0
2008-02-11 07:37:00,3.61026,3.6134,3.60524,3.61034,6010000.0
2008-02-11 07:38:00,3.61003,3.61653,3.60501,3.60609,4890000.0
2008-02-11 07:39:00,3.60996,3.61085,3.60406,3.60602,7130000.0
2008-02-11 07:40:00,3.60244,3.61119,3.6012,3.60593,4530000.0
2008-02-11 07:41:00,3.61062,3.61068,3.59983,3.60122,5280000.0
2008-02-11 07:42:00,3.60888,3.61866,3.60522,3.60866,7900000.0
2008-02-11 07:43:00,3.6114,3.61364,3.60247,3.61151,9410000.0
2008-02-11 07:44:00,3.60945,3.60945,3.60482,3.60482,3390000.0
2008-02-11 07:45:00,3.60336,3.6141,3.60094,3.60924,9390000.0
2008-02-11 07:46:00,3.60152,3.6112,3.60152,3.60954,7140000.0
2008-02-11 07:47:00,3.60573,3.60942,3.59908,3.60921,7520000.0
2008-02-11 07:48:00,3.60106,3.61126,3.60106,3.61051,3780000.0
2008-02-11 07:49:00,3.61461,3.61461,3.60097,3.61064,5280000.0
2008-02-11 07:50:00,3.60922,3.61048,3.60483,3.60979,3770000.0
2008-02-11 07:51:00,3.6081,3.61142,3.60163,3.60163,5270000.0
2008-02-11 07:52:00,3.61145,3.61334,3.60318,3.60805,4140000.0
2008-02-11 07:53:00,3.60567,3.61133,3.60197,3.60884,4520000.0
2008-02-11 07:54:00,3.60075,3.6097,3.60068,3.6097,5250000.0
2008-02-11 07:55:00,3.60703,3.6147,3.60563,3.60649,3770000.0
2008-02-11 07:56:00,3.60686,3.61166,3.60313,3.60478,6750000.0
2008-02-11 07:57:00,3.60973,3.61009,3.60714,3.61009,1880000.0
2008-02-11 07:58:00,3.60926,3.61351,3.60154,3.60999,5650000.0
2008-02-11 07:59:00,3.60815,3.61104,3.60075,3.60919,4900000.0
2008-02-11 08:00:00,3.61142,3.61142,3.60005,3.60913,4140000.0
2008-02-11 08:01:00,3.6107,3.61541,3.60398,3.61541,4510000.0
2008-02-11 08:02:00,3.61116,3.61176,3.60962,3.60982,5260000.0
2008-02-11 08:03:00,3.60989,3.611,3.60919,3.60997,4510000.0
2008-02-11 08:04:00,3.60823,3.6099,3.60606,3.60928,4510000.0
2008-02-11 08:05:00,3.60682,3.61331,3.60643,3.60982,5640000.0
2008-02-11 08:06:00,3.60559,3.61231,3.60334,3.61072,7150000.0
2008-02-11 08:07:00,3.60228,3.61093,3.60228,3.61093,4510000.0
2008-02-11 08:08:00,3.61065,3.6132,3.60529,3.6096,4140000.0
2008-02-11 08:09:00,3.6091,3.61037,3.60367,3.60367,4140000.0
2008-02-11 08:10:00,3.60882,3.60899,3.5968,3.59969,6020000.0
2008-02-11 08:11:00,3.61059,3.61292,3.60383,3.6119,10520000.0
2008-02-11 08:12:00,3.60907,3.61033,3.60084,3.6088,4150000.0
2008-02-11 08:13:00,3.60778,3.61259,3.60778,3.61088,4140000.0
2008-02-11 08:14:00,3.60945,3.61483,3.60914,3.60914,4140000.0
2008-02-11 08:15:00,3.61264,3.61264,3.60554,3.61058,5650000.0
2008-02-11 08:17:00,3.61187,3.61592,3.61118,3.61281,4880000.0
2008-02-11 08:18:00,3.61063,3.61063,3.60089,3.60966,5630000.0
2008-02-11 08:19:00,3.6055,3.60901,3.60157,3.60552,4890000.0
2008-02-11 08:20:00,3.60929,3.60929,3.60929,3.60929,750000.0
2008-02-11 08:21:00,3.60976,3.61494,3.60512,3.60512,4890000.0
2008-02-11 08:23:00,3.61034,3.61299,3.60152,3.6108,5640000.0
2008-02-11 08:24:00,3.60731,3.60986,3.60218,3.60986,4880000.0
2008-02-11 08:25:00,3.61053,3.61466,3.6048,3.61084,7130000.0
2008-02-11 08:26:00,3.60962,3.61194,3.60643,3.60742,6760000.0
2008-02-11 08:27:00,3.60524,3.61263,3.60524,3.61107,4520000.0
2008-02-11 08:28:00,3.60566,3.60972,3.5999,3.5999,5630000.0
2008-02-11 08:29:00,3.60883,3.61059,3.6059,3.60917,3770000.0
2008-02-11 08:30:00,3.60603,3.61211,3.60256,3.61016,6770000.0
2008-02-11 08:31:00,3.60728,3.61111,3.60425,3.6057,5640000.0
2008-02-11 08:32:00,3.60652,3.61067,3.60091,3.60962,7880000.0
2008-02-11 08:33:00,3.60726,3.61374,3.60127,3.60648,5650000.0
2008-02-11 08:34:00,3.60042,3.61176,3.59934,3.60189,7510000.0
2008-02-11 08:35:00,3.60643,3.61131,3.60156,3.61131,5270000.0
2008-02-11 08:36:00,3.60219,3.61486,3.60219,3.61356,6010000.0
2008-02-11 08:37:00,3.60529,3.61133,3.60035,3.61012,7880000.0
2008-02-11 08:38:00,3.6116,3.61264,3.60426,3.61024,7510000.0
2008-02-11 08:39:00,3.60544,3.61055,3.60438,3.60551,5650000.0
2008-02-11 08:40:00,3.6038,3.61376,3.6038,3.61285,4880000.0
2008-02-11 08:41:00,3.60611,3.61133,3.60202,3.61051,4140000.0
2008-02-11 08:42:00,3.61169,3.61393,3.60618,3.61229,6400000.0
2008-02-11 08:43:00,3.61045,3.61206,3.60645,3.61113,6770000.0
2008-02-11 08:44:00,3.60558,3.61145,3.60109,3.61145,10890000.0
2008-02-11 08:45:00,3.61193,3.61193,3.59698,3.61048,7140000.0
2008-02-11 08:46:00,3.61037,3.61115,3.60224,3.61023,6000000.0
2008-02-11 08:47:00,3.60772,3.61122,3.60154,3.61122,7880000.0
2008-02-11 08:48:00,3.60865,3.61121,3.60521,3.61121,4880000.0
2008-02-11 08:49:00,3.61095,3.61235,3.60207,3.61037,7140000.0
2008-02-11 08:50:00,3.60875,3.61125,3.60054,3.60072,6400000.0
2008-02-11 08:51:00,3.61018,3.61136,3.60609,3.61136,6000000.0
2008-02-11 08:52:00,3.61043,3.612,3.60504,3.60685,3010000.0
2008-02-11 08:53:00,3.61052,3.61157,3.60086,3.60911,6390000.0
2008-02-11 08:54:00,3.60237,3.61227,3.60237,3.61201,7880000.0
2008-02-11 08:55:00,3.60657,3.61143,3.59978,3.60212,5260000.0
2008-02-11 08:56:00,3.60409,3.60947,3.60181,3.60446,4510000.0
2008-02-11 08:57:00,3.612,3.612,3.59987,3.59987,5250000.0
2008-02-11 08:58:00,3.60679,3.60967,3.5995,3.60967,5260000.0
2008-02-11 08:59:00,3.60823,3.61202,3.60369,3.60597,6020000.0
2008-02-11 09:00:00,3.60416,3.61755,3.60222,3.61289,9380000.0
2008-02-11 09:01:00,3.60698,3.61375,3.60617,3.61232,6400000.0
2008-02-11 09:02:00,3.60903,3.61148,3.60492,3.60763,5640000.0
2008-02-11 09:03:00,3.60667,3.61617,3.6032,3.60785,8250000.0
2008-02-11 09:04:00,3.60755,3.61196,3.60434,3.60649,4890000.0
2008-02-11 09:05:00,3.60446,3.6115,3.60398,3.61086,4140000.0
2008-02-11 09:06:00,3.60716,3.61173,3.6014,3.61119,10900000.0
2008-02-11 09:07:00,3.6025,3.61099,3.60228,3.60954,4510000.0
2008-02-11 09:08:00,3.60901,3.61267,3.60122,3.60808,5260000.0
2008-02-11 09:09:00,3.60365,3.60933,3.60185,3.60393,6000000.0
2008-02-11 09:10:00,3.6098,3.61239,3.60498,3.61239,9770000.0
2008-02-11 09:11:00,3.61013,3.61158,3.60041,3.60437,10890000.0
2008-02-11 09:12:00,3.60644,3.61231,3.60644,3.60784,7130000.0
2008-02-11 09:13:00,3.61066,3.61123,3.60114,3.61063,9400000.0
2008-02-11 09:14:00,3.60445,3.60932,3.59869,3.60915,17270000.0
2008-02-11 09:15:00,3.60863,3.61265,3.59994,3.59994,8270000.0
2008-02-11 09:16:00,3.61051,3.61071,3.60547,3.61071,6770000.0
2008-02-11 09:17:00,3.61014,3.61217,3.60046,3.60046,4520000.0
2008-02-11 09:18:00,3.60559,3.61124,3.60559,3.61124,4890000.0
2008-02-11 09:19:00,3.61107,3.61107,3.59624,3.6094,5630000.0
2008-02-11 09:20:00,3.6069,3.61273,3.6069,3.61273,5270000.0
2008-02-11 09:21:00,3.60483,3.61406,3.60483,3.60894,6390000.0
2008-02-11 09:22:00,3.61145,3.61145,3.59811,3.61087,8660000.0
2008-02-11 09:23:00,3.60564,3.6121,3.60564,3.61046,4520000.0
2008-02-11 09:24:00,3.6116,3.61321,3.60445,3.61189,6760000.0
2008-02-11 09:25:00,3.60874,3.61307,3.60251,3.61213,7510000.0
2008-02-11 09:26:00,3.61343,3.61402,3.60125,3.61119,9010000.0
2008-02-11 09:27:00,3.60581,3.61287,3.60581,3.6122,4880000.0
2008-02-11 09:28:00,3.60908,3.61524,3.60241,3.60705,9770000.0
2008-02-11 09:29:00,3.60705,3.61054,3.60015,3.60121,13520000.0
2008-02-11 09:30:00,3.61341,3.61341,3.60587,3.60821,6390000.0
2008-02-11 09:31:00,3.60919,3.61044,3.60496,3.60496,5260000.0
2008-02-11 09:32:00,3.60534,3.61126,3.60534,3.61074,4140000.0
2008-02-11 09:33:00,3.61077,3.61151,3.60072,3.61006,6010000.0
2008-02-11 09:34:00,3.60683,3.61193,3.6053,3.60792,6390000.0
2008-02-11 09:35:00,3.60973,3.61067,3.60481,3.61018,5260000.0
2008-02-11 09:36:00,3.60325,3.61282,3.60316,3.61188,8630000.0
2008-02-11 09:37:00,3.61116,3.61261,3.60723,3.61234,4140000.0
2008-02-11 09:38:00,3.60965,3.61115,3.60344,3.61115,4140000.0
2008-02-11 09:39:00,3.60912,3.60915,3.59922,3.60915,6760000.0
2008-02-11 09:40:00,3.60987,3.6122,3.60233,3.60233,7510000.0
2008-02-11 09:41:00,3.60779,3.61343,3.6017,3.60564,6010000.0
2008-02-11 09:42:00,3.60732,3.61332,3.60603,3.60961,5650000.0
2008-02-11 09:43:00,3.60945,3.61347,3.6046,3.60957,4880000.0
2008-02-11 09:44:00,3.61076,3.61571,3.60743,3.61387,12400000.0
2008-02-11 09:45:00,3.6096,3.61554,3.60449,3.61388,4140000.0
2008-02-11 09:46:00,3.61429,3.61736,3.6059,3.61568,8270000.0
2008-02-11 09:47:00,3.61457,3.61592,3.6063,3.61371,7130000.0
2008-02-11 09:48:00,3.6142,3.61659,3.61168,3.61515,4890000.0
2008-02-11 09:49:00,3.60547,3.61519,3.60519,3.61366,4510000.0
2008-02-11 09:50:00,3.60528,3.62271,3.60528,3.61997,7500000.0
2008-02-11 09:51:00,3.61754,3.61754,3.61143,3.61293,4880000.0
2008-02-11 09:52:00,3.61088,3.61924,3.61088,3.61845,7510000.0
2008-02-11 09:53:00,3.61555,3.61901,3.59936,3.60566,7140000.0
2008-02-11 09:54:00,3.61254,3.61726,3.60982,3.61718,4140000.0
2008-02-11 09:55:00,3.61873,3.61917,3.6094,3.6094,4510000.0
2008-02-11 09:56:00,3.61692,3.61959,3.61093,3.61366,6010000.0
2008-02-11 09:57:00,3.61784,3.61994,3.61282,3.61282,4140000.0
2008-02-11 09:58:00,3.62247,3.62303,3.60994,3.62147,5650000.0
2008-02-11 09:59:00,3.62074,3.62402,3.61189,3.62402,12020000.0
2008-02-11 10:00:00,3.62103,3.62395,3.61259,3.61774,4890000.0
2008-02-11 10:01:00,3.61565,3.625,3.61565,3.625,4510000.0
2008-02-11 10:02:00,3.62349,3.6241,3.61284,3.6232,7140000.0
2008-02-11 10:03:00,3.6184,3.62489,3.61336,3.62452,10530000.0
2008-02-11 10:04:00,3.62332,3.62332,3.61591,3.62284,6390000.0
2008-02-11 10:05:00,3.62405,3.62405,3.61443,3.61621,4520000.0
2008-02-11 10:06:00,3.62037,3.62078,3.6118,3.6118,4890000.0
2008-02-11 10:07:00,3.62232,3.62293,3.61236,3.61236,4890000.0
2008-02-11 10:08:00,3.62049,3.62142,3.61458,3.62142,8270000.0
2008-02-11 10:09:00,3.61626,3.6214,3.61031,3.6214,6780000.0
2008-02-11 10:10:00,3.61133,3.62213,3.61133,3.62143,7150000.0
2008-02-11 10:11:00,3.61905,3.62085,3.60943,3.62085,10900000.0
2008-02-11 10:12:00,3.62042,3.62073,3.61345,3.61696,6760000.0
2008-02-11 10:13:00,3.6212,3.6212,3.61334,3.61639,5640000.0
2008-02-11 10:14:00,3.61766,3.62124,3.61156,3.61929,12030000.0
2008-02-11 10:15:00,3.62225,3.6247,3.61595,3.62198,5650000.0
2008-02-11 10:16:00,3.6207,3.6207,3.6138,3.6204,4510000.0
2008-02-11 10:17:00,3.61346,3.61784,3.60976,3.61605,5630000.0
2008-02-11 10:18:00,3.61394,3.62007,3.61012,3.61573,4520000.0
2008-02-11 10:19:00,3.61979,3.6213,3.61112,3.61861,7130000.0
2008-02-11 10:20:00,3.62163,3.62163,3.61217,3.61848,9760000.0
2008-02-11 10:21:00,3.6209,3.62165,3.60369,3.62165,10900000.0
2008-02-11 10:22:00,3.6204,3.6204,3.60912,3.61585,5640000.0
2008-02-11 10:23:00,3.6124,3.62215,3.6124,3.61908,4880000.0
2008-02-11 10:24:00,3.62091,3.6214,3.6098,3.6214,7880000.0
2008-02-11 10:25:00,3.61353,3.61854,3.61353,3.61455,5260000.0
2008-02-11 10:26:00,3.62294,3.62294,3.61603,3.61808,6390000.0
2008-02-11 10:27:00,3.62439,3.62439,3.61474,3.62289,4150000.0
2008-02-11 10:28:00,3.61916,3.62481,3.61916,3.62047,4880000.0
2008-02-11 10:29:00,3.621,3.62871,3.61623,3.62381,16910000.0
2008-02-11 10:30:00,3.62568,3.62568,3.61855,3.6248,6400000.0
2008-02-11 10:31:00,3.62008,3.6252,3.61264,3.62362,8650000.0
2008-02-11 10:32:00,3.62469,3.62469,3.61581,3.62399,4520000.0
2008-02-11 10:33:00,3.62032,3.62338,3.61355,3.62338,5640000.0
2008-02-11 10:34:00,3.62267,3.62417,3.61331,3.61559,7890000.0
2008-02-11 10:35:00,3.62079,3.62455,3.61555,3.61555,5640000.0
2008-02-11 10:36:00,3.62161,3.62708,3.62022,3.62265,6770000.0
2008-02-11 10:37:00,3.62329,3.62634,3.62012,3.62634,6770000.0
2008-02-11 10:38:00,3.62248,3.6241,3.6196,3.62292,6380000.0
2008-02-11 10:39:00,3.61841,3.62571,3.61841,3.62178,3770000.0
2008-02-11 10:40:00,3.6264,3.6264,3.61448,3.62541,6020000.0
2008-02-11 10:41:00,3.62201,3.62465,3.61494,3.62465,4890000.0
2008-02-11 10:42:00,3.62101,3.62551,3.61452,3.61858,6390000.0
2008-02-11 10:43:00,3.62125,3.62581,3.61366,3.61919,7130000.0
2008-02-11 10:44:00,3.62083,3.62083,3.60675,3.6173,4900000.0
2008-02-11 10:45:00,3.62255,3.62265,3.61577,3.62253,6380000.0
2008-02-11 10:46:00,3.62134,3.62213,3.61223,3.62213,4510000.0
2008-02-11 10:47:00,3.61784,3.62328,3.61631,3.62328,4510000.0
2008-02-11 10:48:00,3.62259,3.62259,3.61156,3.61734,7130000.0
2008-02-11 10:49:00,3.61741,3.62222,3.61507,3.61649,6770000.0
2008-02-11 10:50:00,3.62149,3.62149,3.61549,3.62119,7140000.0
2008-02-11 10:51:00,3.61659,3.62101,3.6105,3.62101,6000000.0
2008-02-11 10:52:00,3.62112,3.62218,3.61556,3.62218,4890000.0
2008-02-11 10:53:00,3.61245,3.62174,3.61245,3.62174,5270000.0
2008-02-11 10:54:00,3.61909,3.62228,3.61258,3.62222,5260000.0
2008-02-11 10:55:00,3.62036,3.62206,3.6163,3.61881,6030000.0
2008-02-11 10:56:00,3.62147,3.62147,3.60915,3.6142,7140000.0
2008-02-11 10:57:00,3.61649,3.62126,3.61557,3.61949,6750000.0
2008-02-11 10:58:00,3.62166,3.62166,3.61552,3.61849,4890000.0
2008-02-11 10:59:00,3.62053,3.62057,3.61171,3.62057,5270000.0
2008-02-11 11:00:00,3.6175,3.62152,3.61002,3.61243,13890000.0
2008-02-11 11:01:00,3.61864,3.62087,3.61687,3.62087,5260000.0
2008-02-11 11:02:00,3.60711,3.6183,3.60711,3.60794,7130000.0
2008-02-11 11:03:00,3.61513,3.61981,3.61003,3.61596,6390000.0
2008-02-11 11:04:00,3.60338,3.61533,3.60338,3.61291,4890000.0
2008-02-11 11:05:00,3.61391,3.62225,3.61258,3.62156,7130000.0
2008-02-11 11:06:00,3.61982,3.62072,3.60921,3.62072,6760000.0
2008-02-11 11:07:00,3.61244,3.62155,3.61244,3.61541,4150000.0
2008-02-11 11:08:00,3.61754,3.62275,3.61269,3.62108,5640000.0
2008-02-11 11:09:00,3.61962,3.62059,3.61181,3.61677,4520000.0
2008-02-11 11:10:00,3.61588,3.62132,3.6116,3.61834,6010000.0
2008-02-11 11:11:00,3.62053,3.62257,3.60974,3.62062,6030000.0
2008-02-11 11:12:00,3.62185,3.62207,3.61237,3.62171,7510000.0
2008-02-11 11:13:00,3.61705,3.62134,3.61364,3.62134,4890000.0
2008-02-11 11:14:00,3.61969,3.62241,3.61099,3.62203,11270000.0
2008-02-11 11:15:00,3.6177,3.62197,3.6138,3.62108,5630000.0
2008-02-11 11:16:00,3.61422,3.62146,3.61179,3.61942,4890000.0
2008-02-11 11:17:00,3.62073,3.62313,3.61361,3.616,4890000.0
2008-02-11 11:18:00,3.62053,3.62182,3.61015,3.61832,4510000.0
2008-02-11 11:19:00,3.61686,3.62231,3.61494,3.62231,5260000.0
2008-02-11 11:20:00,3.61349,3.6243,3.61349,3.62066,4880000.0
2008-02-11 11:21:00,3.61651,3.62318,3.614,3.61463,4880000.0
2008-02-11 11:22:00,3.62223,3.62318,3.6197,3.62318,6020000.0
2008-02-11 11:23:00,3.62339,3.62339,3.61379,3.61918,4880000.0
2008-02-11 11:24:00,3.61447,3.62352,3.61447,3.62193,6010000.0
2008-02-11 11:25:00,3.61739,3.62066,3.6135,3.62066,6380000.0
2008-02-11 11:26:00,3.61209,3.62168,3.60593,3.62168,4880000.0
2008-02-11 11:27:00,3.62058,3.62127,3.61485,3.61714,7130000.0
2008-02-11 11:28:00,3.6158,3.62071,3.61192,3.62018,6020000.0
2008-02-11 11:29:00,3.61448,3.62249,3.61448,3.61909,11270000.0
2008-02-11 11:30:00,3.62281,3.62388,3.61458,3.61866,5640000.0
2008-02-11 11:31:00,3.61496,3.62206,3.60652,3.61936,4880000.0
2008-02-11 11:32:00,3.62239,3.62434,3.61517,3.61966,7140000.0
2008-02-11 11:33:00,3.62004,3.62525,3.61369,3.62331,5270000.0
2008-02-11 11:34:00,3.62301,3.62301,3.6154,3.61866,4880000.0
2008-02-11 11:35:00,3.61885,3.62101,3.61531,3.62093,6380000.0
2008-02-11 11:36:00,3.62178,3.62242,3.61254,3.62242,7890000.0
2008-02-11 11:37:00,3.62002,3.62517,3.61817,3.62418,6390000.0
2008-02-11 11:38:00,3.61767,3.62289,3.61088,3.62289,4520000.0
2008-02-11 11:39:00,3.61439,3.62036,3.6053,3.62036,4510000.0
2008-02-11 11:40:00,3.61674,3.62144,3.61244,3.61244,4510000.0
2008-02-11 11:41:00,3.62123,3.62151,3.61399,3.62039,6010000.0
2008-02-11 11:42:00,3.62101,3.62264,3.61793,3.61793,4510000.0
2008-02-11 11:43:00,3.61858,3.62101,3.61417,3.61887,7150000.0
2008-02-11 11:44:00,3.61863,3.62136,3.61511,3.61515,5260000.0
2008-02-11 11:45:00,3.6185,3.62265,3.6185,3.6222,4140000.0
2008-02-11 11:46:00,3.61905,3.62597,3.61685,3.62364,6770000.0
2008-02-11 11:47:00,3.61742,3.62406,3.61613,3.62406,5260000.0
2008-02-11 11:48:00,3.62299,3.62518,3.61492,3.61884,6390000.0
2008-02-11 11:49:00,3.62089,3.62291,3.61387,3.62291,4880000.0
2008-02-11 11:50:00,3.62363,3.62363,3.61432,3.61835,5270000.0
2008-02-11 11:51:00,3.61477,3.62002,3.61405,3.61793,4890000.0
2008-02-11 11:52:00,3.61965,3.6212,3.61192,3.61837,4510000.0
2008-02-11 11:53:00,3.61416,3.61889,3.60957,3.60957,8260000.0
2008-02-11 11:54:00,3.6189,3.61962,3.6096,3.61342,7500000.0
2008-02-11 11:55:00,3.61114,3.61717,3.60835,3.6148,6000000.0
2008-02-11 11:56:00,3.61506,3.6185,3.61392,3.61615,4510000.0
2008-02-11 11:57:00,3.60966,3.61904,3.60966,3.616,6760000.0
2008-02-11 11:58:00,3.6158,3.62035,3.61339,3.61444,5640000.0
2008-02-11 11:59:00,3.61789,3.62016,3.61369,3.61899,7520000.0
2008-02-11 12:00:00,3.6139,3.61796,3.6115,3.61709,4140000.0
2008-02-11 12:01:00,3.61248,3.61742,3.6068,3.61391,6770000.0
2008-02-11 12:02:00,3.61709,3.61825,3.60779,3.61815,6770000.0
2008-02-11 12:03:00,3.61105,3.61808,3.61061,3.61808,4140000.0
2008-02-11 12:04:00,3.61787,3.61787,3.61233,3.61733,6010000.0
2008-02-11 12:05:00,3.61678,3.61678,3.60833,3.61146,6000000.0
2008-02-11 12:06:00,3.6127,3.61726,3.60786,3.60796,4880000.0
2008-02-11 12:07:00,3.60868,3.61801,3.60705,3.6119,5260000.0
2008-02-11 12:08:00,3.61198,3.61878,3.60596,3.61861,4510000.0
2008-02-11 12:09:00,3.61285,3.61766,3.60726,3.61766,5260000.0
2008-02-11 12:10:00,3.61434,3.61752,3.61357,3.61632,4510000.0
2008-02-11 12:11:00,3.61684,3.61684,3.60659,3.60659,4880000.0
2008-02-11 12:12:00,3.61517,3.6161,3.60886,3.61058,6760000.0
2008-02-11 12:13:00,3.61421,3.61466,3.60947,3.61078,4510000.0
2008-02-11 12:14:00,3.61704,3.61704,3.6023,3.61373,7130000.0
2008-02-11 12:15:00,3.61572,3.61572,3.6074,3.6154,10140000.0
2008-02-11 12:16:00,3.60852,3.61407,3.60852,3.61169,4140000.0
2008-02-11 12:17:00,3.61415,3.6143,3.60948,3.60948,4880000.0
2008-02-11 12:18:00,3.61195,3.6129,3.60674,3.6112,5270000.0
2008-02-11 12:19:00,3.61242,3.61252,3.60043,3.60419,4510000.0
2008-02-11 12:20:00,3.61194,3.61227,3.60602,3.60868,6000000.0
2008-02-11 12:21:00,3.60946,3.61388,3.60823,3.60823,6390000.0
2008-02-11 12:22:00,3.604,3.61284,3.604,3.61284,5630000.0
2008-02-11 12:23:00,3.60474,3.6122,3.60474,3.6074,6000000.0
2008-02-11 12:24:00,3.59844,3.61258,3.59844,3.6117,6400000.0
2008-02-11 12:25:00,3.60644,3.61631,3.60629,3.61173,9770000.0
2008-02-11 12:26:00,3.60762,3.61362,3.60331,3.60376,9390000.0
2008-02-11 12:27:00,3.61381,3.61495,3.60403,3.61495,5260000.0
2008-02-11 12:28:00,3.61436,3.61554,3.60854,3.61484,5260000.0
2008-02-11 12:29:00,3.61348,3.61368,3.60617,3.6126,5260000.0
2008-02-11 12:30:00,3.61569,3.61679,3.60698,3.61444,19140000.0
2008-02-11 12:31:00,3.61486,3.61486,3.60804,3.61352,6010000.0
2008-02-11 12:32:00,3.60222,3.61302,3.60222,3.60889,6390000.0
2008-02-11 12:33:00,3.61016,3.61418,3.60229,3.61362,5640000.0
2008-02-11 12:34:00,3.60859,3.6135,3.60743,3.6135,4510000.0
2008-02-11 12:35:00,3.60849,3.61311,3.60766,3.6125,4150000.0
2008-02-11 12:36:00,3.61294,3.61294,3.60207,3.60986,4140000.0
2008-02-11 12:37:00,3.61208,3.6126,3.60256,3.6126,7510000.0
2008-02-11 12:38:00,3.60891,3.61138,3.60709,3.61121,6000000.0
2008-02-11 12:39:00,3.60192,3.61143,3.60134,3.61051,6770000.0
2008-02-11 12:40:00,3.60279,3.61406,3.60279,3.61384,5260000.0
2008-02-11 12:41:00,3.60855,3.61433,3.60287,3.61387,6010000.0
2008-02-11 12:42:00,3.60817,3.61482,3.60392,3.61312,7900000.0
2008-02-11 12:43:00,3.61203,3.61349,3.60865,3.60976,6390000.0
2008-02-11 12:44:00,3.60927,3.61494,3.60638,3.61494,4880000.0
2008-02-11 12:45:00,3.61388,3.61398,3.60363,3.60955,4890000.0
2008-02-11 12:46:00,3.61442,3.61522,3.6046,3.61422,4900000.0
2008-02-11 12:47:00,3.61668,3.61668,3.60924,3.61194,4140000.0
2008-02-11 12:48:00,3.60761,3.61699,3.60761,3.61197,4890000.0
2008-02-11 12:49:00,3.60997,3.6152,3.60537,3.60824,4880000.0
2008-02-11 12:50:00,3.61631,3.61634,3.60619,3.6126,4510000.0
2008-02-11 12:51:00,3.61688,3.61688,3.61084,3.61518,6000000.0
2008-02-11 12:52:00,3.61619,3.61685,3.61004,3.61685,5270000.0
2008-02-11 12:53:00,3.61658,3.61658,3.60644,3.61338,6010000.0
2008-02-11 12:54:00,3.61545,3.61632,3.60673,3.61427,4520000.0
2008-02-11 12:55:00,3.61197,3.61466,3.6106,3.61466,4510000.0
2008-02-11 12:56:00,3.61177,3.61651,3.61066,3.61243,5640000.0
2008-02-11 12:57:00,3.60496,3.61532,3.60427,3.61532,10520000.0
2008-02-11 12:58:00,3.60964,3.61309,3.60147,3.60147,7140000.0
2008-02-11 12:59:00,3.61574,3.61574,3.60491,3.61303,5260000.0
2008-02-11 13:00:00,3.61578,3.61578,3.6094,3.6138,8630000.0
2008-02-11 13:01:00,3.61116,3.6155,3.60554,3.61191,7890000.0
2008-02-11 13:02:00,3.60685,3.61315,3.60098,3.61247,5630000.0
2008-02-11 13:03:00,3.61218,3.61821,3.60541,3.61425,7890000.0
2008-02-11 13:04:00,3.61477,3.61512,3.60549,3.6115,4890000.0
2008-02-11 13:05:00,3.60961,3.61518,3.6058,3.61383,5260000.0
2008-02-11 13:06:00,3.60905,3.61532,3.60396,3.61532,5640000.0
2008-02-11 13:07:00,3.60933,3.61575,3.60933,3.60946,4510000.0
2008-02-11 13:08:00,3.61117,3.61472,3.60959,3.61399,5260000.0
2008-02-11 13:09:00,3.60981,3.61537,3.60374,3.61537,13150000.0
2008-02-11 13:10:00,3.60952,3.61448,3.60729,3.61448,5250000.0
2008-02-11 13:11:00,3.61495,3.61607,3.60487,3.61607,4510000.0
2008-02-11 13:12:00,3.61224,3.61833,3.60752,3.61238,6770000.0
2008-02-11 13:13:00,3.61338,3.61443,3.60269,3.61443,6760000.0
2008-02-11 13:14:00,3.61005,3.61458,3.60485,3.61387,8640000.0
2008-02-11 13:15:00,3.61002,3.6144,3.6086,3.61038,6770000.0
2008-02-11 13:16:00,3.60954,3.61719,3.60617,3.61312,5630000.0
2008-02-11 13:17:00,3.61098,3.61629,3.61012,3.61629,6760000.0
2008-02-11 13:18:00,3.61442,3.61602,3.60651,3.61586,7130000.0
2008-02-11 13:19:00,3.59954,3.61125,3.59954,3.61109,8250000.0
2008-02-11 13:20:00,3.61089,3.61262,3.60372,3.60943,5630000.0
2008-02-11 13:21:00,3.61307,3.61515,3.60527,3.61427,7510000.0
2008-02-11 13:22:00,3.61489,3.61545,3.60653,3.61231,4900000.0
2008-02-11 13:23:00,3.61117,3.61572,3.60886,3.61452,6760000.0
2008-02-11 13:24:00,3.61051,3.61696,3.60674,3.61696,4880000.0
2008-02-11 13:25:00,3.61585,3.61736,3.60672,3.61736,5270000.0
2008-02-11 13:26:00,3.61666,3.61666,3.60935,3.61268,5630000.0
2008-02-11 13:27:00,3.61722,3.61722,3.61076,3.6122,5640000.0
2008-02-11 13:28:00,3.60967,3.61658,3.60735,3.61647,7140000.0
2008-02-11 13:29:00,3.61503,3.61665,3.61088,3.61665,5260000.0
2008-02-11 13:30:00,3.61107,3.61601,3.61107,3.61468,6770000.0
2008-02-11 13:31:00,3.61217,3.61665,3.61099,3.61665,4510000.0
2008-02-11 13:32:00,3.61723,3.61723,3.60846,3.61487,5630000.0
2008-02-11 13:33:00,3.61297,3.61856,3.60619,3.61086,9790000.0
2008-02-11 13:34:00,3.61534,3.61604,3.60783,3.6115,7880000.0
2008-02-11 13:35:00,3.61551,3.61645,3.60703,3.61511,5260000.0
2008-02-11 13:36:00,3.61295,3.61921,3.60864,3.61901,7130000.0
2008-02-11 13:37:00,3.61841,3.61864,3.60903,3.61864,5650000.0
2008-02-11 13:38:00,3.61783,3.61783,3.61007,3.61007,4510000.0
2008-02-11 13:39:00,3.61722,3.61722,3.61113,3.61177,4880000.0
2008-02-11 13:40:00,3.60814,3.6182,3.60711,3.6182,5650000.0
2008-02-11 13:41:00,3.6168,3.61715,3.608,3.608,6010000.0
2008-02-11 13:42:00,3.61476,3.61695,3.60678,3.61695,6010000.0
2008-02-11 13:43:00,3.61285,3.61726,3.60568,3.61639,6380000.0
2008-02-11 13:44:00,3.61789,3.62001,3.61023,3.61378,9390000.0
2008-02-11 13:45:00,3.61678,3.61678,3.60866,3.60989,7510000.0
2008-02-11 13:46:00,3.61187,3.61917,3.60919,3.6159,9020000.0
2008-02-11 13:47:00,3.61605,3.61605,3.60874,3.60961,4890000.0
2008-02-11 13:48:00,3.61155,3.62233,3.61081,3.62069,5270000.0
2008-02-11 13:49:00,3.60808,3.61763,3.60808,3.61693,5260000.0
2008-02-11 13:50:00,3.6079,3.6184,3.60754,3.61792,7880000.0
2008-02-11 13:51:00,3.61598,3.61779,3.61106,3.61436,4880000.0
2008-02-11 13:52:00,3.61259,3.61745,3.61066,3.61066,5270000.0
2008-02-11 13:53:00,3.6108,3.61606,3.60374,3.60979,8650000.0
2008-02-11 13:54:00,3.61705,3.61902,3.60606,3.60791,14280000.0
2008-02-11 13:55:00,3.61928,3.6199,3.6126,3.61921,6760000.0
2008-02-11 13:56:00,3.61806,3.61813,3.6108,3.61813,4880000.0
2008-02-11 13:57:00,3.61388,3.6176,3.60927,3.61357,6380000.0
2008-02-11 13:58:00,3.61094,3.61904,3.61094,3.61866,5640000.0
2008-02-11 13:59:00,3.61371,3.61835,3.61127,3.61434,8640000.0
2008-02-11 14:00:00,3.61587,3.61587,3.60358,3.6071,10900000.0
2008-02-11 14:01:00,3.61006,3.61709,3.60584,3.61709,4140000.0
2008-02-11 14:02:00,3.61001,3.61771,3.60708,3.61276,7140000.0
2008-02-11 14:03:00,3.61778,3.61778,3.60675,3.61526,11650000.0
2008-02-11 14:04:00,3.61716,3.61716,3.60568,3.60651,5260000.0
2008-02-11 14:05:00,3.60947,3.61633,3.60705,3.61582,5640000.0
2008-02-11 14:06:00,3.61172,3.61541,3.60627,3.61019,8650000.0
2008-02-11 14:07:00,3.61586,3.61623,3.60375,3.61501,6020000.0
2008-02-11 14:08:00,3.60707,3.61557,3.6066,3.61557,5270000.0
2008-02-11 14:09:00,3.61058,3.61399,3.6059,3.61062,4520000.0
2008-02-11 14:10:00,3.61335,3.61335,3.59968,3.60842,6390000.0
2008-02-11 14:11:00,3.61634,3.61634,3.6073,3.61233,7880000.0
2008-02-11 14:12:00,3.60903,3.61437,3.60404,3.61289,6020000.0
2008-02-11 14:13:00,3.60776,3.61266,3.59967,3.61266,6390000.0
2008-02-11 14:14:00,3.61188,3.61307,3.60239,3.61042,4880000.0
2008-02-11 14:15:00,3.61156,3.61235,3.60419,3.60992,9020000.0
2008-02-11 14:16:00,3.61289,3.61289,3.60001,3.6118,6390000.0
2008-02-11 14:17:00,3.61111,3.61135,3.602,3.61135,5640000.0
2008-02-11 14:18:00,3.60891,3.61345,3.60448,3.60824,6020000.0
2008-02-11 14:19:00,3.61397,3.61403,3.60889,3.60929,6390000.0
2008-02-11 14:20:00,3.60284,3.61307,3.60284,3.60393,3770000.0
2008-02-11 14:21:00,3.60644,3.61302,3.60478,3.6104,5640000.0
2008-02-11 14:22:00,3.60862,3.61379,3.60353,3.60919,6770000.0
2008-02-11 14:23:00,3.6075,3.6122,3.60403,3.60403,7140000.0
2008-02-11 14:24:00,3.60763,3.61176,3.6004,3.6095,10130000.0
2008-02-11 14:25:00,3.608,3.6098,3.60129,3.6069,9410000.0
2008-02-11 14:26:00,3.60708,3.61109,3.603,3.60452,5640000.0
2008-02-11 14:27:00,3.61347,3.61382,3.60361,3.61291,6010000.0
2008-02-11 14:28:00,3.60718,3.61262,3.60691,3.60926,7890000.0
2008-02-11 14:29:00,3.61211,3.61228,3.60691,3.61053,4880000.0
2008-02-11 14:30:00,3.61303,3.61318,3.6055,3.60923,8630000.0
2008-02-11 14:31:00,3.61067,3.61397,3.60579,3.60579,7130000.0
2008-02-11 14:32:00,3.60442,3.61501,3.60355,3.61323,7150000.0
2008-02-11 14:33:00,3.60782,3.61173,3.60492,3.61084,7880000.0
2008-02-11 14:34:00,3.60722,3.61148,3.60675,3.61148,5630000.0
2008-02-11 14:35:00,3.61195,3.61195,3.60297,3.61106,3780000.0
2008-02-11 14:36:00,3.61034,3.61098,3.60098,3.60989,7130000.0
2008-02-11 14:37:00,3.60661,3.6093,3.60296,3.60296,4510000.0
2008-02-11 14:38:00,3.60907,3.60962,3.60378,3.60816,7130000.0
2008-02-11 14:39:00,3.60291,3.60757,3.60095,3.60632,4890000.0
2008-02-11 14:40:00,3.60403,3.60756,3.60217,3.60735,5250000.0
2008-02-11 14:41:00,3.6038,3.61163,3.60185,3.60932,4880000.0
2008-02-11 14:42:00,3.60756,3.60875,3.59823,3.60567,7880000.0
2008-02-11 14:43:00,3.60584,3.61158,3.60463,3.60955,6390000.0
2008-02-11 14:44:00,3.61008,3.61008,3.60003,3.60722,7530000.0
2008-02-11 14:45:00,3.60704,3.6091,3.59529,3.6091,6400000.0
2008-02-11 14:46:00,3.60375,3.60862,3.59772,3.60433,5270000.0
2008-02-11 14:47:00,3.6024,3.6111,3.60162,3.60952,7510000.0
2008-02-11 14:48:00,3.60433,3.609,3.60047,3.60762,5260000.0
2008-02-11 14:49:00,3.61058,3.61058,3.6035,3.60923,6760000.0
2008-02-11 14:50:00,3.60505,3.61258,3.60505,3.61105,8650000.0
2008-02-11 14:51:00,3.60442,3.60986,3.60442,3.60462,6010000.0
2008-02-11 14:52:00,3.60979,3.60979,3.5991,3.60136,6000000.0
2008-02-11 14:53:00,3.60667,3.60941,3.60248,3.60514,5640000.0
2008-02-11 14:54:00,3.60476,3.60956,3.60117,3.60818,5270000.0
2008-02-11 14:55:00,3.60995,3.60995,3.59891,3.60647,7130000.0
2008-02-11 14:56:00,3.60177,3.60999,3.6015,3.60154,6010000.0
2008-02-11 14:57:00,3.60129,3.60986,3.59648,3.60986,6020000.0
2008-02-11 14:58:00,3.59963,3.60824,3.59612,3.59936,6010000.0
2008-02-11 14:59:00,3.60594,3.60934,3.5957,3.59974,11650000.0
2008-02-11 15:00:00,3.60754,3.60813,3.60051,3.60463,10510000.0
2008-02-11 15:01:00,3.60821,3.60865,3.60187,3.60729,7890000.0
2008-02-11 15:02:00,3.60112,3.60641,3.59451,3.60641,7510000.0
2008-02-11 15:03:00,3.60849,3.60849,3.5992,3.60151,5270000.0
2008-02-11 15:04:00,3.60617,3.6065,3.59246,3.6065,9020000.0
2008-02-11 15:05:00,3.60269,3.60884,3.5983,3.60884,5630000.0
2008-02-11 15:06:00,3.604,3.61148,3.60019,3.60551,8260000.0
2008-02-11 15:07:00,3.59867,3.60779,3.59867,3.60779,5630000.0
2008-02-11 15:08:00,3.60666,3.60706,3.60116,3.60286,5260000.0
2008-02-11 15:09:00,3.60826,3.60826,3.59809,3.59809,6760000.0
2008-02-11 15:10:00,3.60853,3.60895,3.59929,3.60895,6400000.0
2008-02-11 15:11:00,3.59821,3.60743,3.59821,3.60468,5630000.0
2008-02-11 15:12:00,3.60298,3.60764,3.60298,3.60764,4150000.0
2008-02-11 15:13:00,3.60776,3.60776,3.59674,3.60178,4140000.0
2008-02-11 15:14:00,3.60851,3.60851,3.59358,3.6073,14640000.0
2008-02-11 15:15:00,3.60513,3.60815,3.6026,3.6026,4510000.0
2008-02-11 15:16:00,3.6043,3.61031,3.59992,3.61031,4890000.0
2008-02-11 15:17:00,3.60903,3.61069,3.60087,3.61069,10140000.0
2008-02-11 15:18:00,3.60681,3.60952,3.59938,3.60849,6390000.0
2008-02-11 15:19:00,3.60218,3.60867,3.60047,3.60047,5250000.0
2008-02-11 15:20:00,3.60902,3.60902,3.59741,3.60463,5630000.0
2008-02-11 15:21:00,3.60558,3.61024,3.60041,3.60473,8270000.0
2008-02-11 15:22:00,3.60647,3.61051,3.60412,3.61051,4880000.0
2008-02-11 15:23:00,3.60873,3.61163,3.59925,3.61046,7510000.0
2008-02-11 15:24:00,3.60579,3.61028,3.5976,3.60745,6020000.0
2008-02-11 15:25:00,3.60873,3.60873,3.60155,3.60458,4880000.0
2008-02-11 15:26:00,3.60933,3.60933,3.5962,3.60799,7130000.0
2008-02-11 15:27:00,3.60281,3.60815,3.59537,3.6042,7920000.0
2008-02-11 15:28:00,3.60278,3.60488,3.60024,3.60384,4510000.0
2008-02-11 15:29:00,3.60506,3.60898,3.59983,3.60029,5260000.0
2008-02-11 15:30:00,3.60994,3.60994,3.60238,3.6037,9010000.0
2008-02-11 15:31:00,3.60509,3.60948,3.59902,3.60258,7140000.0
2008-02-11 15:32:00,3.60723,3.60803,3.60012,3.60803,4510000.0
2008-02-11 15:33:00,3.60913,3.61006,3.60084,3.61006,4510000.0
2008-02-11 15:34:00,3.60745,3.60983,3.6002,3.6066,6770000.0
2008-02-11 15:35:00,3.605,3.6107,3.60442,3.60442,6020000.0
2008-02-11 15:36:00,3.60965,3.60965,3.59773,3.60582,6760000.0
2008-02-11 15:37:00,3.60878,3.61017,3.60071,3.60071,5630000.0
2008-02-11 15:38:00,3.60356,3.60864,3.59715,3.60864,6390000.0
2008-02-11 15:39:00,3.61126,3.61126,3.60347,3.60997,5630000.0
2008-02-11 15:40:00,3.61003,3.61155,3.60189,3.61069,5650000.0
2008-02-11 15:41:00,3.60728,3.61403,3.59876,3.61216,8640000.0
2008-02-11 15:42:00,3.6058,3.61025,3.60403,3.60403,5260000.0
2008-02-11 15:43:00,3.60113,3.6108,3.60113,3.60938,3770000.0
2008-02-11 15:44:00,3.60914,3.61104,3.60082,3.61104,7890000.0
2008-02-11 15:45:00,3.60712,3.6096,3.59961,3.6096,4890000.0
2008-02-11 15:46:00,3.61079,3.61079,3.60128,3.61011,6000000.0
2008-02-11 15:47:00,3.60137,3.61013,3.60137,3.60683,7500000.0
2008-02-11 15:48:00,3.60538,3.61022,3.60424,3.60623,6390000.0
2008-02-11 15:49:00,3.60578,3.60824,3.59977,3.60447,5250000.0
2008-02-11 15:50:00,3.60859,3.6101,3.60397,3.60953,4890000.0
2008-02-11 15:51:00,3.60677,3.60931,3.60426,3.60668,6770000.0
2008-02-11 15:52:00,3.60854,3.61159,3.60444,3.61149,5640000.0
2008-02-11 15:53:00,3.60855,3.61197,3.60226,3.60226,6770000.0
2008-02-11 15:54:00,3.60888,3.61379,3.6053,3.6057,7140000.0
2008-02-11 15:55:00,3.61156,3.6123,3.60401,3.61083,4510000.0
2008-02-11 15:56:00,3.61227,3.61232,3.60507,3.60911,4890000.0
2008-02-11 15:57:00,3.60565,3.60987,3.60365,3.60987,4890000.0
2008-02-11 15:58:00,3.60909,3.61079,3.60661,3.60907,6770000.0
2008-02-11 15:59:00,3.60388,3.60876,3.60165,3.60847,10900000.0
2008-02-11 16:00:00,3.60925,3.60925,3.60289,3.6083,5260000.0
2008-02-11 16:01:00,3.60582,3.6109,3.59943,3.60355,9020000.0
2008-02-11 16:02:00,3.60686,3.6118,3.60686,3.6111,5260000.0
2008-02-11 16:03:00,3.60269,3.6102,3.60269,3.60942,5640000.0
2008-02-11 16:04:00,3.60638,3.61019,3.59935,3.60943,5270000.0
2008-02-11 16:05:00,3.60473,3.61097,3.60473,3.60996,5270000.0
2008-02-11 16:06:00,3.61186,3.61288,3.59978,3.60786,9770000.0
2008-02-11 16:07:00,3.61097,3.6116,3.60588,3.6116,4510000.0
2008-02-11 16:08:00,3.60786,3.61132,3.6014,3.61046,6760000.0
2008-02-11 16:09:00,3.60664,3.61045,3.6047,3.6047,6400000.0
2008-02-11 16:10:00,3.61063,3.61063,3.59756,3.61055,11280000.0
2008-02-11 16:11:00,3.60446,3.61021,3.60076,3.60968,6400000.0
2008-02-11 16:12:00,3.60347,3.60983,3.60292,3.60908,7890000.0
2008-02-11 16:13:00,3.60752,3.6109,3.60467,3.6109,5270000.0
2008-02-11 16:14:00,3.61049,3.61049,3.59635,3.6087,5250000.0
2008-02-11 16:15:00,3.60869,3.60869,3.60159,3.60803,4510000.0
2008-02-11 16:16:00,3.60885,3.61118,3.60555,3.61083,7500000.0
2008-02-11 16:17:00,3.60643,3.60938,3.60209,3.60807,5630000.0
2008-02-11 16:18:00,3.60955,3.60955,3.59931,3.60242,9760000.0
2008-02-11 16:19:00,3.60808,3.60913,3.60532,3.60913,6010000.0
2008-02-11 16:20:00,3.60452,3.60745,3.59924,3.60745,6390000.0
2008-02-11 16:21:00,3.61104,3.61104,3.60481,3.60651,6020000.0
2008-02-11 16:22:00,3.6085,3.61076,3.60023,3.61076,3400000.0
2008-02-11 16:23:00,3.61063,3.61079,3.60892,3.61079,6390000.0
2008-02-11 16:24:00,3.6055,3.61098,3.604,3.61038,7510000.0
2008-02-11 16:25:00,3.6097,3.61085,3.60497,3.60915,4510000.0
2008-02-11 16:26:00,3.61023,3.61023,3.60031,3.60983,4890000.0
2008-02-11 16:27:00,3.60492,3.60868,3.59728,3.60814,11650000.0
2008-02-11 16:28:00,3.61096,3.61142,3.60512,3.60996,7520000.0
2008-02-11 16:29:00,3.61036,3.61036,3.60406,3.60761,4530000.0
2008-02-11 16:30:00,3.61137,3.61137,3.60386,3.60748,7500000.0
2008-02-11 16:31:00,3.60925,3.61047,3.60287,3.60414,11650000.0
2008-02-11 16:32:00,3.60943,3.61085,3.60379,3.60817,4520000.0
2008-02-11 16:33:00,3.60794,3.61031,3.60379,3.61031,5270000.0
2008-02-11 16:34:00,3.60702,3.61232,3.60259,3.61204,6380000.0
2008-02-11 16:35:00,3.60994,3.61246,3.59904,3.59904,13140000.0
2008-02-11 16:36:00,3.60935,3.60935,3.60102,3.60102,7510000.0
2008-02-11 16:37:00,3.60594,3.60915,3.60286,3.60476,4160000.0
2008-02-11 16:38:00,3.60097,3.60886,3.59853,3.60886,10520000.0
2008-02-11 16:39:00,3.60566,3.60973,3.60226,3.60973,6760000.0
2008-02-11 16:40:00,3.60009,3.61246,3.60009,3.60557,6020000.0
2008-02-11 16:41:00,3.60551,3.61237,3.60107,3.60701,6760000.0
2008-02-11 16:42:00,3.60481,3.60976,3.60111,3.60946,5630000.0
2008-02-11 16:43:00,3.60393,3.61049,3.60315,3.61049,4510000.0
2008-02-11 16:44:00,3.60607,3.61068,3.6014,3.61068,4520000.0
2008-02-11 16:45:00,3.60783,3.60948,3.60131,3.60695,6760000.0
2008-02-11 16:46:00,3.60101,3.61177,3.60101,3.61177,7140000.0
2008-02-11 16:47:00,3.60637,3.61066,3.60356,3.60526,7500000.0
2008-02-11 16:48:00,3.60187,3.61135,3.60187,3.60594,4140000.0
2008-02-11 16:49:00,3.60773,3.61313,3.60255,3.61077,8260000.0
2008-02-11 16:50:00,3.61256,3.61256,3.60695,3.61064,4510000.0
2008-02-11 16:51:00,3.61059,3.61059,3.59869,3.60934,5280000.0
2008-02-11 16:52:00,3.60273,3.61219,3.60158,3.61113,7140000.0
2008-02-11 16:53:00,3.61231,3.61231,3.60701,3.60701,5630000.0
2008-02-11 16:54:00,3.60289,3.61217,3.60289,3.60881,7130000.0
2008-02-11 16:55:00,3.61408,3.61408,3.60455,3.60924,5260000.0
2008-02-11 16:56:00,3.60676,3.61074,3.60226,3.60294,6400000.0
2008-02-11 16:57:00,3.60793,3.61301,3.60236,3.60236,4880000.0
2008-02-11 16:58:00,3.60785,3.61333,3.60755,3.61131,6760000.0
2008-02-11 16:59:00,3.61418,3.61614,3.60531,3.613,9400000.0
2008-02-11 17:00:00,3.61375,3.61375,3.60378,3.60378,9380000.0
2008-02-11 17:01:00,3.61275,3.61275,3.60112,3.61133,7510000.0
2008-02-11 17:02:00,3.60728,3.61217,3.60461,3.612,5270000.0
2008-02-11 17:03:00,3.60808,3.61125,3.60047,3.60644,4880000.0
2008-02-11 17:04:00,3.60939,3.6139,3.60343,3.60718,6380000.0
2008-02-11 17:05:00,3.60588,3.61459,3.60436,3.60906,6380000.0
2008-02-11 17:06:00,3.61369,3.61369,3.60466,3.60466,6770000.0
2008-02-11 17:07:00,3.61149,3.61427,3.60585,3.61427,9380000.0
2008-02-11 17:08:00,3.6078,3.61546,3.60035,3.61546,6010000.0
2008-02-11 17:09:00,3.61537,3.61537,3.60068,3.61287,8640000.0
2008-02-11 17:10:00,3.61215,3.6145,3.60486,3.6145,5260000.0
2008-02-11 17:11:00,3.60971,3.61585,3.6056,3.6129,5650000.0
2008-02-11 17:12:00,3.61656,3.61712,3.60819,3.61255,5650000.0
2008-02-11 17:13:00,3.6115,3.61637,3.61127,3.61424,5630000.0
2008-02-11 17:14:00,3.61267,3.61818,3.60863,3.61155,13130000.0
2008-02-11 17:15:00,3.61729,3.61898,3.60748,3.61264,11270000.0
2008-02-11 17:16:00,3.60753,3.61477,3.60506,3.61367,7890000.0
2008-02-11 17:17:00,3.61405,3.61409,3.6082,3.60822,5640000.0
2008-02-11 17:18:00,3.6144,3.61489,3.60363,3.60472,4880000.0
2008-02-11 17:19:00,3.60654,3.61537,3.60654,3.61313,5630000.0
2008-02-11 17:20:00,3.61513,3.61667,3.60714,3.61116,4880000.0
2008-02-11 17:21:00,3.61304,3.61483,3.60305,3.61151,6400000.0
2008-02-11 17:22:00,3.60992,3.61532,3.6051,3.61532,10540000.0
2008-02-11 17:23:00,3.61418,3.61553,3.60793,3.61553,5630000.0
2008-02-11 17:24:00,3.61127,3.6173,3.60806,3.6157,10520000.0
2008-02-11 17:25:00,3.61117,3.62076,3.60694,3.60931,7880000.0
2008-02-11 17:26:00,3.61644,3.61729,3.61008,3.61729,6750000.0
2008-02-11 17:27:00,3.61389,3.61472,3.60453,3.60504,8270000.0
2008-02-11 17:28:00,3.60588,3.61388,3.60216,3.61388,6770000.0
2008-02-11 17:29:00,3.6163,3.61645,3.60427,3.61578,6770000.0
2008-02-11 17:30:00,3.61594,3.61594,3.6049,3.60502,5270000.0
2008-02-11 17:31:00,3.61562,3.61562,3.60548,3.61532,7510000.0
2008-02-11 17:32:00,3.61183,3.61703,3.60958,3.61647,7890000.0
2008-02-11 17:33:00,3.61396,3.61706,3.60772,3.61653,12020000.0
2008-02-11 17:34:00,3.61487,3.61487,3.60707,3.61061,5250000.0
2008-02-11 17:35:00,3.61481,3.61943,3.60695,3.6181,9390000.0
2008-02-11 17:36:00,3.61044,3.61666,3.60768,3.6104,4510000.0
2008-02-11 17:37:00,3.61095,3.61396,3.60361,3.60966,6390000.0
2008-02-11 17:38:00,3.60996,3.61635,3.60135,3.61167,13540000.0
2008-02-11 17:39:00,3.61212,3.6151,3.604,3.61133,9750000.0
2008-02-11 17:40:00,3.61122,3.61582,3.60175,3.60887,11260000.0
2008-02-11 17:41:00,3.61463,3.61463,3.60202,3.60528,6010000.0
2008-02-11 17:42:00,3.60751,3.61892,3.60751,3.61279,11280000.0
2008-02-11 17:43:00,3.61133,3.61851,3.60604,3.61324,12790000.0
2008-02-11 17:44:00,3.61585,3.61687,3.60745,3.61193,5260000.0
2008-02-11 17:45:00,3.61248,3.61687,3.60333,3.61687,8640000.0
2008-02-11 17:46:00,3.61062,3.616,3.60966,3.61451,5260000.0
2008-02-11 17:47:00,3.61038,3.61587,3.61033,3.61485,7510000.0
2008-02-11 17:48:00,3.61617,3.61633,3.61119,3.61119,4510000.0
2008-02-11 17:49:00,3.61479,3.61665,3.60941,3.61405,4510000.0
2008-02-11 17:50:00,3.60613,3.61464,3.60605,3.61172,6400000.0
2008-02-11 17:51:00,3.60774,3.6208,3.60696,3.6136,7520000.0
2008-02-11 17:52:00,3.61508,3.61542,3.61099,3.61527,6020000.0
2008-02-11 17:53:00,3.61649,3.61649,3.60894,3.61621,6770000.0
2008-02-11 17:54:00,3.61469,3.61878,3.60735,3.61818,6380000.0
2008-02-11 17:55:00,3.61168,3.61673,3.6026,3.61637,7530000.0
2008-02-11 17:56:00,3.61531,3.61785,3.60778,3.61246,6770000.0
2008-02-11 17:57:00,3.60774,3.61506,3.60516,3.61213,8280000.0
2008-02-11 17:58:00,3.6128,3.61504,3.60483,3.61341,7910000.0
2008-02-11 17:59:00,3.61399,3.61547,3.60303,3.61547,12380000.0
2008-02-11 18:00:00,3.61532,3.61545,3.60459,3.61008,13530000.0
2008-02-11 18:01:00,3.6166,3.61668,3.60717,3.61019,4510000.0
2008-02-11 18:02:00,3.61446,3.61518,3.60317,3.61483,10890000.0
2008-02-11 18:03:00,3.61654,3.61654,3.60645,3.6066,5260000.0
2008-02-11 18:04:00,3.61237,3.61693,3.60658,3.6097,10140000.0
2008-02-11 18:05:00,3.61494,3.61613,3.60528,3.6155,10140000.0
2008-02-11 18:06:00,3.61219,3.61695,3.60552,3.61635,6770000.0
2008-02-11 18:07:00,3.61238,3.61706,3.61005,3.61005,4890000.0
2008-02-11 18:08:00,3.61128,3.61293,3.60401,3.61293,7510000.0
2008-02-11 18:09:00,3.61305,3.61557,3.61075,3.61483,4510000.0
2008-02-11 18:10:00,3.61264,3.6149,3.60487,3.6149,5630000.0
2008-02-11 18:11:00,3.61391,3.61391,3.607,3.6075,4880000.0
2008-02-11 18:12:00,3.61116,3.61116,3.60149,3.60798,9780000.0
2008-02-11 18:13:00,3.6134,3.6134,3.60491,3.60491,5250000.0
2008-02-11 18:14:00,3.60984,3.6111,3.60118,3.61032,10890000.0
2008-02-11 18:15:00,3.60686,3.61618,3.60627,3.6115,7520000.0
2008-02-11 18:16:00,3.60203,3.61303,3.60203,3.61114,9770000.0
2008-02-11 18:17:00,3.61014,3.61396,3.60819,3.612,4140000.0
2008-02-11 18:18:00,3.61246,3.61617,3.60162,3.60387,7880000.0
2008-02-11 18:19:00,3.60774,3.6136,3.60086,3.61037,6020000.0
2008-02-11 18:20:00,3.60657,3.61398,3.60623,3.60623,4880000.0
2008-02-11 18:21:00,3.60783,3.60998,3.59888,3.60617,10900000.0
2008-02-11 18:22:00,3.61284,3.61746,3.60673,3.61167,5650000.0
2008-02-11 18:23:00,3.61453,3.61453,3.6073,3.60836,4140000.0
2008-02-11 18:24:00,3.6119,3.6121,3.60187,3.61055,16540000.0
2008-02-11 18:25:00,3.60602,3.61336,3.60188,3.6043,6770000.0
2008-02-11 18:26:00,3.61115,3.61494,3.60527,3.60692,10520000.0
2008-02-11 18:27:00,3.60484,3.61345,3.60484,3.61194,4510000.0
2008-02-11 18:28:00,3.61089,3.61339,3.60769,3.61066,4510000.0
2008-02-11 18:29:00,3.61236,3.61258,3.60306,3.6108,6770000.0
2008-02-11 18:30:00,3.61203,3.61203,3.60421,3.61134,6020000.0
2008-02-11 18:31:00,3.60499,3.61401,3.60499,3.61188,4520000.0
2008-02-11 18:32:00,3.61517,3.61517,3.60396,3.60396,4890000.0
2008-02-11 18:33:00,3.60916,3.61349,3.60256,3.61129,7890000.0
2008-02-11 18:34:00,3.60301,3.61121,3.60301,3.6091,4890000.0
2008-02-11 18:35:00,3.60357,3.61144,3.60357,3.61135,9390000.0
2008-02-11 18:36:00,3.60595,3.61017,3.60158,3.61017,4880000.0
2008-02-11 18:37:00,3.60398,3.60976,3.60118,3.60712,10530000.0
2008-02-11 18:38:00,3.60963,3.6104,3.60435,3.6054,9410000.0
2008-02-11 18:39:00,3.61089,3.61197,3.60225,3.60969,6400000.0
2008-02-11 18:40:00,3.60386,3.60991,3.60386,3.60985,5630000.0
2008-02-11 18:41:00,3.60795,3.61177,3.60377,3.6073,6000000.0
2008-02-11 18:42:00,3.60525,3.61182,3.60073,3.60647,6780000.0
2008-02-11 18:43:00,3.60951,3.60951,3.60394,3.60801,4880000.0
2008-02-11 18:44:00,3.60904,3.60974,3.60061,3.60974,4880000.0
2008-02-11 18:45:00,3.60612,3.61027,3.60209,3.60866,7520000.0
2008-02-11 18:46:00,3.60589,3.60989,3.60082,3.60718,7140000.0
2008-02-11 18:47:00,3.60957,3.6112,3.59998,3.61032,5640000.0
2008-02-11 18:48:00,3.60486,3.61073,3.60486,3.60722,6020000.0
2008-02-11 18:49:00,3.60079,3.60912,3.60079,3.60912,6010000.0
2008-02-11 18:50:00,3.60908,3.61242,3.6026,3.60501,7520000.0
2008-02-11 18:51:00,3.60699,3.61038,3.60366,3.60778,4510000.0
2008-02-11 18:52:00,3.60587,3.61014,3.60038,3.6101,7510000.0
2008-02-11 18:53:00,3.60713,3.61129,3.60006,3.60006,9750000.0
2008-02-11 18:54:00,3.60951,3.61154,3.605,3.60825,9390000.0
2008-02-11 18:55:00,3.60036,3.6116,3.60036,3.60833,6000000.0
2008-02-11 18:56:00,3.60458,3.61093,3.60199,3.61054,5260000.0
2008-02-11 18:57:00,3.61117,3.61117,3.6005,3.60704,4880000.0
2008-02-11 18:58:00,3.60974,3.61098,3.59793,3.60554,7510000.0
2008-02-11 18:59:00,3.60654,3.61074,3.60441,3.60631,6760000.0
2008-02-11 19:00:00,3.61271,3.61271,3.59976,3.6072,8660000.0
2008-02-11 19:01:00,3.60801,3.61083,3.60031,3.60334,5260000.0
2008-02-11 19:02:00,3.60752,3.61111,3.60483,3.60774,7130000.0
2008-02-11 19:03:00,3.61006,3.61128,3.60028,3.61128,4880000.0
2008-02-11 19:04:00,3.60797,3.61146,3.60797,3.61127,3390000.0
2008-02-11 19:05:00,3.60179,3.61045,3.60179,3.6075,4510000.0
2008-02-11 19:06:00,3.60647,3.61118,3.60095,3.60898,11650000.0
2008-02-11 19:07:00,3.60379,3.60992,3.60379,3.60878,4510000.0
2008-02-11 19:08:00,3.60558,3.61405,3.60291,3.61037,8260000.0
2008-02-11 19:09:00,3.60606,3.61234,3.6002,3.60579,9770000.0
2008-02-11 19:10:00,3.60001,3.61091,3.60001,3.6011,6390000.0
2008-02-11 19:11:00,3.60618,3.60958,3.60058,3.60441,5650000.0
2008-02-11 19:12:00,3.61022,3.61309,3.60273,3.61083,9390000.0
2008-02-11 19:13:00,3.60979,3.60989,3.60438,3.60741,4520000.0
2008-02-11 19:14:00,3.60841,3.60841,3.59736,3.60419,10160000.0
2008-02-11 19:15:00,3.61032,3.61142,3.60119,3.60412,4900000.0
2008-02-11 19:16:00,3.60242,3.60749,3.59775,3.5993,6770000.0
2008-02-11 19:17:00,3.60869,3.60869,3.60173,3.60663,7130000.0
2008-02-11 19:18:00,3.60151,3.60667,3.59763,3.60632,4140000.0
2008-02-11 19:19:00,3.60325,3.61114,3.60238,3.60715,5630000.0
2008-02-11 19:20:00,3.60685,3.61246,3.6027,3.60789,10150000.0
2008-02-11 19:21:00,3.60756,3.61461,3.60641,3.61208,6020000.0
2008-02-11 19:22:00,3.61115,3.61115,3.60063,3.6095,7880000.0
2008-02-11 19:23:00,3.60681,3.61008,3.60163,3.61008,6410000.0
2008-02-11 19:24:00,3.61058,3.61297,3.60492,3.61244,4890000.0
2008-02-11 19:25:00,3.60708,3.61232,3.60545,3.60658,6380000.0
2008-02-11 19:26:00,3.60633,3.61159,3.602,3.61159,5260000.0
2008-02-11 19:27:00,3.61251,3.61251,3.60442,3.60787,4510000.0
2008-02-11 19:28:00,3.60863,3.61294,3.60684,3.61183,4890000.0
2008-02-11 19:29:00,3.60966,3.61192,3.60226,3.60226,7510000.0
2008-02-11 19:30:00,3.60742,3.61046,3.60148,3.61046,9030000.0
2008-02-11 19:31:00,3.60312,3.61252,3.60162,3.60777,7140000.0
2008-02-11 19:32:00,3.6069,3.61138,3.60465,3.60817,4520000.0
2008-02-11 19:33:00,3.60508,3.60765,3.60471,3.60471,3770000.0
2008-02-11 19:34:00,3.61072,3.61072,3.60055,3.61032,5260000.0
2008-02-11 19:35:00,3.60567,3.61085,3.60165,3.60165,4880000.0
2008-02-11 19:36:00,3.61077,3.61077,3.60145,3.60622,4890000.0
2008-02-11 19:37:00,3.60995,3.61208,3.60186,3.60186,4880000.0
2008-02-11 19:38:00,3.60501,3.61054,3.60084,3.61014,8640000.0
2008-02-11 19:39:00,3.60588,3.61056,3.60223,3.60223,4140000.0
2008-02-11 19:40:00,3.60612,3.61051,3.60289,3.60973,6380000.0
2008-02-11 19:41:00,3.61072,3.61072,3.59939,3.60602,6390000.0
2008-02-11 19:42:00,3.60225,3.60908,3.60225,3.60522,7140000.0
2008-02-11 19:43:00,3.61038,3.61038,3.60486,3.60886,4880000.0
2008-02-11 19:44:00,3.60372,3.60892,3.60088,3.60892,6760000.0
2008-02-11 19:45:00,3.59935,3.60985,3.59532,3.60985,15060000.0
2008-02-11 19:46:00,3.60309,3.61249,3.60273,3.61185,8650000.0
2008-02-11 19:47:00,3.60867,3.61451,3.6039,3.60717,6770000.0
2008-02-11 19:48:00,3.606,3.61246,3.6025,3.60706,5260000.0
2008-02-11 19:49:00,3.60394,3.60768,3.60191,3.60716,4890000.0
2008-02-11 19:50:00,3.60644,3.6099,3.60412,3.60924,5270000.0
2008-02-11 19:51:00,3.60724,3.60898,3.60255,3.60358,4890000.0
2008-02-11 19:52:00,3.60811,3.60816,3.59851,3.60712,6030000.0
2008-02-11 19:53:00,3.60228,3.60753,3.60228,3.6069,3780000.0
2008-02-11 19:54:00,3.60814,3.60817,3.6025,3.60817,4510000.0
2008-02-11 19:55:00,3.60263,3.60769,3.59799,3.60625,6400000.0
2008-02-11 19:56:00,3.60916,3.60979,3.60327,3.60883,4520000.0
2008-02-11 19:57:00,3.60787,3.60834,3.59937,3.602,4510000.0
2008-02-11 19:58:00,3.60947,3.60952,3.59938,3.59938,11630000.0
2008-02-11 19:59:00,3.6083,3.6083,3.60112,3.60247,4890000.0
2008-02-11 20:00:00,3.60545,3.60955,3.59646,3.60074,14660000.0
2008-02-11 20:01:00,3.60334,3.60601,3.59763,3.60359,5630000.0
2008-02-11 20:02:00,3.60682,3.60682,3.59878,3.60507,6020000.0
2008-02-11 20:03:00,3.60667,3.6082,3.60064,3.60064,8260000.0
2008-02-11 20:04:00,3.60626,3.60806,3.59681,3.59681,5630000.0
2008-02-11 20:05:00,3.5984,3.60495,3.5984,3.60489,5260000.0
2008-02-11 20:06:00,3.60448,3.60466,3.59895,3.60314,6010000.0
2008-02-11 20:07:00,3.60495,3.60738,3.59702,3.60492,6010000.0
2008-02-11 20:08:00,3.60196,3.60492,3.5963,3.60432,3760000.0
2008-02-11 20:09:00,3.60437,3.6057,3.59962,3.6057,5250000.0
2008-02-11 20:10:00,3.60608,3.60608,3.60026,3.60558,5260000.0
2008-02-11 20:11:00,3.60021,3.60448,3.59745,3.59936,5260000.0
2008-02-11 20:12:00,3.60546,3.60546,3.59578,3.60278,6770000.0
2008-02-11 20:13:00,3.6048,3.60729,3.60163,3.60678,4140000.0
2008-02-11 20:14:00,3.60009,3.60563,3.59479,3.60563,10150000.0
2008-02-11 20:15:00,3.59552,3.60499,3.59552,3.60499,6380000.0
2008-02-11 20:16:00,3.60587,3.60587,3.59689,3.60551,6010000.0
2008-02-11 20:17:00,3.60519,3.60715,3.59634,3.60024,5640000.0
2008-02-11 20:19:00,3.6056,3.6056,3.60029,3.60197,3020000.0
2008-02-11 20:20:00,3.60173,3.60834,3.59809,3.60126,4890000.0
2008-02-11 20:21:00,3.60526,3.60646,3.59634,3.6014,16930000.0
2008-02-11 20:22:00,3.60378,3.6046,3.5942,3.5942,7160000.0
2008-02-11 20:23:00,3.60488,3.60488,3.59635,3.59893,6400000.0
2008-02-11 20:24:00,3.6047,3.60501,3.5993,3.59946,4510000.0
2008-02-11 20:25:00,3.60321,3.6071,3.59839,3.59976,5640000.0
2008-02-11 20:26:00,3.59593,3.60648,3.59446,3.60338,3770000.0
2008-02-11 20:27:00,3.60089,3.60586,3.59955,3.60184,4510000.0
2008-02-11 20:28:00,3.59688,3.60255,3.59688,3.59921,4880000.0
2008-02-11 20:29:00,3.60405,3.60405,3.59478,3.59943,7150000.0
2008-02-11 20:30:00,3.60536,3.60653,3.59817,3.60637,5270000.0
2008-02-11 20:31:00,3.60156,3.60548,3.59597,3.59597,3400000.0
2008-02-11 20:32:00,3.5971,3.60783,3.5971,3.59942,4140000.0
2008-02-11 20:33:00,3.6066,3.60723,3.59817,3.6055,6010000.0
2008-02-11 20:34:00,3.60323,3.60455,3.59468,3.60044,7150000.0
2008-02-11 20:35:00,3.59678,3.60617,3.59678,3.59696,4890000.0
2008-02-11 20:36:00,3.60552,3.6056,3.59991,3.6056,5650000.0
2008-02-11 20:37:00,3.60608,3.6111,3.60077,3.60637,7510000.0
2008-02-11 20:38:00,3.60486,3.60638,3.59727,3.60507,4520000.0
2008-02-11 20:39:00,3.60051,3.60505,3.59645,3.60034,5650000.0
2008-02-11 20:40:00,3.60422,3.60968,3.59962,3.60837,4880000.0
2008-02-11 20:42:00,3.60109,3.60374,3.59461,3.60341,5260000.0
2008-02-11 20:43:00,3.59877,3.61023,3.5979,3.5979,5640000.0
2008-02-11 20:44:00,3.60131,3.60671,3.59729,3.60618,5640000.0
2008-02-11 20:45:00,3.60895,3.60895,3.59742,3.59742,5630000.0
2008-02-11 20:46:00,3.60573,3.60601,3.59677,3.60125,4900000.0
2008-02-11 20:47:00,3.59893,3.6052,3.59408,3.6052,8650000.0
2008-02-11 20:48:00,3.60477,3.60578,3.59632,3.59672,4880000.0
2008-02-11 20:49:00,3.59643,3.60592,3.59643,3.60289,4140000.0
2008-02-11 20:50:00,3.60502,3.60666,3.59699,3.60528,6760000.0
2008-02-11 20:51:00,3.60404,3.60424,3.59413,3.6038,6760000.0
2008-02-11 20:52:00,3.60128,3.60851,3.59785,3.59971,7150000.0
2008-02-11 20:53:00,3.59907,3.60704,3.597,3.60605,4150000.0
2008-02-11 20:54:00,3.60621,3.60703,3.59699,3.60006,7130000.0
2008-02-11 20:55:00,3.60425,3.60564,3.59556,3.60564,8260000.0
2008-02-11 20:56:00,3.60075,3.60764,3.59711,3.60133,5260000.0
2008-02-11 20:57:00,3.59756,3.60711,3.59756,3.59757,5250000.0
2008-02-11 20:58:00,3.6062,3.60805,3.59773,3.60726,5640000.0
2008-02-11 20:59:00,3.60159,3.60654,3.59747,3.60162,7130000.0
2008-02-11 21:00:00,3.60544,3.60672,3.60197,3.60533,3380000.0
2008-02-11 21:01:00,3.60503,3.60516,3.6003,3.60516,6770000.0
2008-02-11 21:02:00,3.60513,3.60572,3.59936,3.6053,6400000.0
2008-02-11 21:03:00,3.60483,3.60483,3.60009,3.60305,3750000.0
2008-02-11 21:05:00,3.60488,3.60488,3.59798,3.60062,4890000.0
2008-02-11 21:06:00,3.59951,3.60479,3.59919,3.59951,5640000.0
2008-02-11 21:07:00,3.60495,3.60495,3.59493,3.59937,5630000.0
2008-02-11 21:10:00,3.59881,3.60539,3.59652,3.60339,4900000.0
2008-02-11 21:11:00,3.59996,3.60405,3.59764,3.59764,4890000.0
2008-02-11 21:12:00,3.59903,3.60369,3.59903,3.59976,4520000.0
2008-02-11 21:13:00,3.59869,3.60216,3.59697,3.59697,5260000.0
2008-02-11 21:14:00,3.60366,3.60516,3.59949,3.60372,7150000.0
2008-02-11 21:15:00,3.60151,3.60819,3.60135,3.60501,7510000.0
2008-02-11 21:16:00,3.60563,3.60682,3.59638,3.60075,6020000.0
2008-02-11 21:17:00,3.60038,3.60457,3.59929,3.60457,3770000.0
2008-02-11 21:18:00,3.60504,3.60533,3.59957,3.6048,5260000.0
2008-02-11 21:19:00,3.60327,3.6057,3.60061,3.60476,6780000.0
2008-02-11 21:20:00,3.59992,3.60436,3.59881,3.60436,4510000.0
2008-02-11 21:21:00,3.60158,3.60589,3.59623,3.60375,4890000.0
2008-02-11 21:22:00,3.60414,3.60433,3.59702,3.60433,5630000.0
2008-02-11 21:23:00,3.6032,3.60375,3.59381,3.60375,4150000.0
2008-02-11 21:24:00,3.59555,3.60655,3.59555,3.6018,4510000.0
2008-02-11 21:25:00,3.60642,3.60642,3.59615,3.60617,9410000.0
2008-02-11 21:26:00,3.60507,3.60554,3.59884,3.60405,7140000.0
2008-02-11 21:27:00,3.60497,3.60497,3.59999,3.60468,4890000.0
2008-02-11 21:28:00,3.60204,3.60831,3.59688,3.60177,10150000.0
2008-02-11 21:29:00,3.59427,3.60385,3.59427,3.59907,6400000.0
2008-02-11 21:30:00,3.60622,3.60622,3.59828,3.59976,5260000.0
2008-02-11 21:31:00,3.60032,3.6058,3.60006,3.60006,3380000.0
2008-02-11 21:32:00,3.60494,3.60541,3.59979,3.60445,4520000.0
2008-02-11 21:33:00,3.60567,3.60582,3.59892,3.60572,4880000.0
2008-02-11 21:34:00,3.60495,3.60535,3.59983,3.59985,3380000.0
2008-02-11 21:35:00,3.60526,3.60526,3.59545,3.59552,6400000.0
2008-02-11 21:36:00,3.60032,3.60606,3.59989,3.60606,5250000.0
2008-02-11 21:37:00,3.60355,3.60505,3.59826,3.60505,4500000.0
2008-02-11 21:38:00,3.60522,3.60573,3.5959,3.60435,5270000.0
2008-02-11 21:39:00,3.60562,3.60749,3.59678,3.59678,5260000.0
2008-02-11 21:40:00,3.60503,3.6052,3.59549,3.60358,5260000.0
2008-02-11 21:41:00,3.60387,3.60537,3.5955,3.60461,6030000.0
2008-02-11 21:42:00,3.59526,3.60722,3.59324,3.60595,5630000.0
2008-02-11 21:43:00,3.60427,3.60508,3.60341,3.60494,6760000.0
2008-02-11 21:44:00,3.60084,3.60766,3.5996,3.60609,10150000.0
2008-02-11 21:45:00,3.59954,3.60986,3.59954,3.60622,3020000.0
2008-02-11 21:46:00,3.60428,3.60502,3.59994,3.60502,4890000.0
2008-02-11 21:47:00,3.60547,3.60669,3.59757,3.59767,8260000.0
2008-02-11 21:48:00,3.60511,3.60533,3.5958,3.60525,4150000.0
2008-02-11 21:49:00,3.60386,3.60521,3.5973,3.59946,7130000.0
2008-02-11 21:50:00,3.60433,3.60496,3.59999,3.59999,5250000.0
2008-02-11 21:51:00,3.60501,3.60501,3.59906,3.60387,4520000.0
2008-02-11 21:52:00,3.59253,3.60574,3.59253,3.60544,7910000.0
2008-02-11 21:53:00,3.60531,3.60531,3.60392,3.60496,4520000.0
2008-02-11 21:54:00,3.60393,3.6052,3.60096,3.60141,5260000.0
2008-02-11 21:55:00,3.6046,3.605,3.59502,3.60463,6760000.0
2008-02-11 21:56:00,3.60443,3.6076,3.59893,3.59893,6030000.0
2008-02-11 21:57:00,3.59747,3.60379,3.59599,3.60379,9400000.0
2008-02-11 21:59:00,3.60409,3.60523,3.59538,3.60523,9400000.0
2008-02-11 22:00:00,3.60694,3.60694,3.59659,3.59659,4130000.0
2008-02-11 22:01:00,3.60475,3.60475,3.60411,3.60411,1130000.0
2008-02-11 22:02:00,3.60465,3.60514,3.59838,3.60505,3390000.0
2008-02-11 22:03:00,3.60464,3.60464,3.59563,3.59981,5640000.0
2008-02-11 22:04:00,3.59989,3.60719,3.59989,3.60596,3000000.0
2008-02-11 22:05:00,3.59244,3.6074,3.59244,3.59649,8290000.0
2008-02-11 22:06:00,3.60499,3.60499,3.59361,3.59892,5260000.0
2008-02-11 22:07:00,3.60498,3.60511,3.60063,3.60063,4500000.0
2008-02-11 22:08:00,3.60519,3.60545,3.6044,3.6044,2630000.0
2008-02-11 22:09:00,3.60477,3.60477,3.59587,3.60391,3380000.0
2008-02-11 22:10:00,3.60336,3.60524,3.59552,3.60359,4540000.0
2008-02-11 22:11:00,3.60351,3.60488,3.59581,3.59581,4530000.0
2008-02-11 22:12:00,3.59731,3.60721,3.59731,3.60445,4920000.0
2008-02-11 22:13:00,3.6034,3.60506,3.59683,3.60442,3390000.0
2008-02-11 22:14:00,3.60514,3.60675,3.59968,3.60526,3390000.0
2008-02-11 22:15:00,3.60395,3.6072,3.59609,3.6072,3760000.0
2008-02-11 22:17:00,3.60184,3.60184,3.59569,3.59793,3380000.0
2008-02-11 22:18:00,3.60199,3.60853,3.60199,3.60223,6010000.0
2008-02-11 22:19:00,3.60452,3.60452,3.59942,3.60071,4890000.0
2008-02-11 22:20:00,3.59845,3.60531,3.59585,3.60522,15020000.0
2008-02-11 22:21:00,3.59366,3.60339,3.59344,3.60339,5630000.0
2008-02-11 22:22:00,3.59776,3.60471,3.59354,3.59975,8270000.0
2008-02-11 22:23:00,3.60151,3.60453,3.59792,3.60217,6760000.0
2008-02-11 22:24:00,3.60392,3.6043,3.59907,3.60422,4890000.0
2008-02-11 22:25:00,3.59885,3.60373,3.59774,3.60373,5260000.0
2008-02-11 22:26:00,3.60472,3.60472,3.59498,3.59498,4510000.0
2008-02-11 22:27:00,3.60484,3.6058,3.59592,3.60033,5270000.0
2008-02-11 22:28:00,3.6021,3.60362,3.59624,3.60332,9760000.0
2008-02-11 22:29:00,3.60502,3.60709,3.59557,3.6045,9380000.0
2008-02-11 22:30:00,3.60758,3.60758,3.59517,3.59517,4880000.0
2008-02-11 22:31:00,3.60164,3.60895,3.59929,3.60702,7130000.0
2008-02-11 22:33:00,3.59884,3.6023,3.59853,3.59853,1890000.0
2008-02-11 22:34:00,3.6023,3.60451,3.59687,3.6016,4900000.0
2008-02-11 22:35:00,3.60521,3.60592,3.59926,3.60081,5640000.0
2008-02-11 22:36:00,3.59907,3.60233,3.59378,3.5967,12790000.0
2008-02-11 22:37:00,3.59588,3.60319,3.59241,3.60319,5270000.0
2008-02-11 22:38:00,3.6022,3.60392,3.59845,3.5993,4890000.0
2008-02-11 22:39:00,3.6054,3.6054,3.5995,3.6025,3760000.0
2008-02-11 22:40:00,3.59992,3.6024,3.59712,3.59712,3760000.0
2008-02-11 22:41:00,3.59479,3.60318,3.59479,3.59761,6030000.0
2008-02-11 22:42:00,3.60212,3.60305,3.5979,3.60305,4890000.0
2008-02-11 22:43:00,3.59859,3.60548,3.59611,3.59611,7890000.0
2008-02-11 22:44:00,3.60013,3.60355,3.59326,3.601,13530000.0
2008-02-11 22:45:00,3.60212,3.60743,3.60091,3.60448,4510000.0
2008-02-11 22:46:00,3.60273,3.60766,3.59746,3.59818,10140000.0
2008-02-11 22:47:00,3.59704,3.60572,3.59539,3.60434,5260000.0
2008-02-11 22:48:00,3.60015,3.60597,3.59741,3.60327,8630000.0
2008-02-11 22:49:00,3.59955,3.60489,3.59955,3.60385,4880000.0
2008-02-11 22:50:00,3.60345,3.60359,3.59411,3.59411,6020000.0
2008-02-11 22:51:00,3.60303,3.60303,3.5969,3.59766,5270000.0
2008-02-11 22:52:00,3.59885,3.60376,3.59885,3.60372,3750000.0
2008-02-11 22:53:00,3.6,3.60393,3.59204,3.60393,10150000.0
2008-02-11 22:54:00,3.60442,3.60442,3.59528,3.59932,5270000.0
2008-02-11 22:55:00,3.59999,3.60733,3.59999,3.60358,9760000.0
2008-02-11 22:56:00,3.60403,3.60407,3.59705,3.60407,3380000.0
2008-02-11 22:57:00,3.60445,3.60561,3.59587,3.60331,7510000.0
2008-02-11 22:59:00,3.6017,3.60198,3.59281,3.60198,11280000.0
2008-02-11 23:00:00,3.60267,3.60783,3.59387,3.59387,9390000.0
2008-02-11 23:01:00,3.59987,3.60129,3.59818,3.59832,5260000.0
2008-02-11 23:02:00,3.59442,3.60516,3.59442,3.59596,6030000.0
2008-02-11 23:03:00,3.59908,3.60613,3.59662,3.60202,10150000.0
2008-02-11 23:04:00,3.60388,3.60806,3.60086,3.6019,4880000.0
2008-02-11 23:05:00,3.60586,3.60586,3.59513,3.59969,4890000.0
2008-02-11 23:06:00,3.60612,3.60772,3.60094,3.60747,5260000.0
2008-02-11 23:07:00,3.60292,3.60889,3.60292,3.60811,6010000.0
2008-02-11 23:08:00,3.60594,3.60758,3.5966,3.60699,4880000.0
2008-02-11 23:10:00,3.60295,3.61145,3.59912,3.60885,13940000.0
2008-02-11 23:11:00,3.59852,3.60687,3.59817,3.60676,3770000.0
2008-02-11 23:12:00,3.60122,3.60518,3.60097,3.60518,3390000.0
2008-02-11 23:13:00,3.60188,3.60929,3.60188,3.60694,6410000.0
2008-02-11 23:14:00,3.59998,3.61302,3.59998,3.60842,13170000.0
2008-02-11 23:15:00,3.60124,3.60653,3.59866,3.59866,3750000.0
2008-02-11 23:16:00,3.60587,3.60672,3.59712,3.59954,3410000.0
2008-02-11 23:17:00,3.60318,3.60969,3.59958,3.6007,8660000.0
2008-02-11 23:18:00,3.60633,3.60799,3.59869,3.60783,3400000.0
2008-02-11 23:19:00,3.60615,3.60615,3.60161,3.60356,3380000.0
2008-02-11 23:20:00,3.60357,3.60357,3.60183,3.60183,1130000.0
2008-02-11 23:21:00,3.60392,3.60392,3.59842,3.59842,1500000.0
2008-02-11 23:22:00,3.60155,3.60686,3.60077,3.60686,4880000.0
2008-02-11 23:23:00,3.60586,3.60586,3.60182,3.60189,3750000.0
2008-02-11 23:26:00,3.60659,3.60751,3.60659,3.60739,2630000.0
2008-02-11 23:27:00,3.59792,3.60726,3.59792,3.60063,4510000.0
2008-02-11 23:28:00,3.60719,3.60783,3.59686,3.60154,12780000.0
2008-02-11 23:29:00,3.60605,3.60808,3.59918,3.60455,7140000.0
2008-02-11 23:30:00,3.60955,3.60955,3.59721,3.60101,4140000.0
2008-02-11 23:31:00,3.60347,3.60796,3.60305,3.60679,5250000.0
2008-02-11 23:32:00,3.60158,3.60775,3.59945,3.60694,4890000.0
2008-02-11 23:33:00,3.60798,3.60848,3.59912,3.60588,6760000.0
2008-02-11 23:34:00,3.59907,3.61335,3.59907,3.60874,9760000.0
2008-02-11 23:35:00,3.60178,3.60738,3.59661,3.60738,10140000.0
2008-02-11 23:36:00,3.60611,3.60766,3.60212,3.60231,5270000.0
2008-02-11 23:37:00,3.60774,3.60854,3.59724,3.60295,5260000.0
2008-02-11 23:38:00,3.6065,3.6065,3.5952,3.60097,6400000.0
2008-02-11 23:39:00,3.60207,3.60648,3.59505,3.59505,4890000.0
2008-02-11 23:40:00,3.60886,3.61055,3.59742,3.60813,3770000.0
2008-02-11 23:41:00,3.59899,3.60815,3.59722,3.60609,5630000.0
2008-02-11 23:42:00,3.60483,3.60483,3.6047,3.6047,760000.0
2008-02-11 23:43:00,3.60454,3.60579,3.60408,3.60471,3010000.0
2008-02-11 23:44:00,3.60136,3.60682,3.59762,3.60355,7510000.0
2008-02-11 23:45:00,3.60361,3.6055,3.59871,3.60359,7140000.0
2008-02-11 23:46:00,3.60776,3.60776,3.59532,3.60253,7880000.0
2008-02-11 23:47:00,3.59994,3.60382,3.59446,3.59867,5640000.0
2008-02-11 23:48:00,3.59338,3.6011,3.59253,3.59734,7130000.0
2008-02-11 23:49:00,3.60347,3.60523,3.59535,3.59535,8630000.0
2008-02-11 23:50:00,3.60282,3.6044,3.59968,3.60404,6390000.0
2008-02-11 23:52:00,3.59831,3.60308,3.59404,3.60236,4880000.0
2008-02-11 23:53:00,3.59854,3.6041,3.59485,3.59916,5660000.0
2008-02-11 23:54:00,3.60504,3.60507,3.60029,3.60029,3020000.0
2008-02-11 23:55:00,3.60321,3.60783,3.59764,3.60574,5280000.0
2008-02-11 23:56:00,3.59896,3.60682,3.59616,3.59949,6040000.0
2008-02-11 23:57:00,3.59959,3.6057,3.59902,3.59926,4510000.0
2008-02-11 23:58:00,3.5964,3.60853,3.5964,3.60568,7910000.0
2008-02-11 23:59:00,3.60302,3.60425,3.59713,3.6034,6780000.0
2008-02-12 00:00:00,3.60267,3.6071,3.599,3.599,5260000.0
2008-02-12 00:01:00,3.60552,3.61498,3.60552,3.61498,7510000.0
2008-02-12 00:02:00,3.60599,3.60911,3.59767,3.59767,4510000.0
2008-02-12 00:03:00,3.61093,3.61093,3.599,3.60543,4520000.0
2008-02-12 00:04:00,3.61238,3.61238,3.60003,3.61155,4520000.0
2008-02-12 00:05:00,3.60097,3.60689,3.59798,3.5994,7520000.0
2008-02-12 00:06:00,3.60609,3.61024,3.60324,3.60709,4880000.0
2008-02-12 00:07:00,3.59947,3.60447,3.59947,3.60354,3000000.0
2008-02-12 00:08:00,3.61148,3.61148,3.60083,3.60612,3010000.0
2008-02-12 00:09:00,3.60354,3.60354,3.59783,3.60226,5260000.0
2008-02-12 00:11:00,3.60377,3.60899,3.60251,3.60251,3380000.0
2008-02-12 00:12:00,3.59918,3.60298,3.59829,3.59829,3010000.0
2008-02-12 00:13:00,3.60378,3.61261,3.60022,3.61254,5630000.0
2008-02-12 00:14:00,3.59873,3.60398,3.59471,3.60338,9010000.0
2008-02-12 00:15:00,3.6049,3.61258,3.60154,3.60154,5260000.0
2008-02-12 00:16:00,3.61233,3.61233,3.59897,3.60076,4140000.0
2008-02-12 00:18:00,3.59809,3.60305,3.5963,3.59977,4880000.0
2008-02-12 00:21:00,3.5969,3.60022,3.59368,3.60022,3000000.0
2008-02-12 00:22:00,3.60389,3.6043,3.59731,3.60387,5640000.0
2008-02-12 00:23:00,3.61103,3.61158,3.60277,3.61158,2640000.0
2008-02-12 00:24:00,3.60782,3.61226,3.60169,3.60169,4510000.0
2008-02-12 00:25:00,3.60255,3.61074,3.59992,3.60601,3770000.0
2008-02-12 00:26:00,3.60334,3.61318,3.60334,3.61318,4880000.0
2008-02-12 00:27:00,3.59968,3.60593,3.59631,3.60015,5630000.0
2008-02-12 00:28:00,3.60788,3.60811,3.59936,3.59936,4510000.0
2008-02-12 00:29:00,3.60611,3.61349,3.60046,3.60441,9780000.0
2008-02-12 00:30:00,3.60676,3.60676,3.60078,3.60078,4150000.0
2008-02-12 00:31:00,3.60672,3.60672,3.60059,3.6056,3010000.0
2008-02-12 00:32:00,3.60379,3.60402,3.59862,3.5991,4140000.0
2008-02-12 00:33:00,3.60413,3.60575,3.59604,3.60511,4890000.0
2008-02-12 00:34:00,3.60943,3.61472,3.60532,3.60942,1890000.0
2008-02-12 00:35:00,3.5991,3.60352,3.59505,3.60352,3390000.0
2008-02-12 00:36:00,3.60326,3.60765,3.59809,3.60625,3390000.0
2008-02-12 00:37:00,3.6043,3.6043,3.59832,3.59953,3390000.0
2008-02-12 00:38:00,3.612,3.612,3.59955,3.60443,4140000.0
2008-02-12 00:39:00,3.59454,3.60359,3.59454,3.59864,4130000.0
2008-02-12 00:40:00,3.59483,3.60426,3.59483,3.59904,5260000.0
2008-02-12 00:41:00,3.61582,3.61582,3.60663,3.61417,3390000.0
2008-02-12 00:42:00,3.60322,3.60322,3.59368,3.59761,6020000.0
2008-02-12 00:43:00,3.59755,3.60354,3.59224,3.60354,12040000.0
2008-02-12 00:44:00,3.61501,3.61501,3.59977,3.59977,5630000.0
2008-02-12 00:45:00,3.60215,3.60678,3.60215,3.60504,4900000.0
2008-02-12 00:46:00,3.60577,3.60577,3.59952,3.59952,4510000.0
2008-02-12 00:47:00,3.61473,3.61473,3.597,3.6006,7150000.0
2008-02-12 00:49:00,3.60405,3.60433,3.59728,3.59728,2280000.0
2008-02-12 00:51:00,3.60725,3.60725,3.60632,3.60632,760000.0
2008-02-12 00:52:00,3.60344,3.6054,3.60016,3.60071,3380000.0
2008-02-12 00:53:00,3.61285,3.61285,3.60374,3.60374,3020000.0
2008-02-12 00:54:00,3.60257,3.603,3.59405,3.60156,6400000.0
2008-02-12 00:55:00,3.61112,3.61112,3.59429,3.60323,7510000.0
2008-02-12 00:56:00,3.60332,3.60332,3.59442,3.59708,4150000.0
2008-02-12 00:57:00,3.59896,3.60619,3.59495,3.60488,3770000.0
2008-02-12 00:58:00,3.60367,3.60566,3.59977,3.60501,4140000.0
2008-02-12 00:59:00,3.60371,3.6046,3.5926,3.60211,7510000.0
2008-02-12 01:00:00,3.59771,3.60753,3.5968,3.60564,3770000.0
2008-02-12 01:01:00,3.60303,3.60303,3.6022,3.6022,1130000.0
2008-02-12 01:02:00,3.6003,3.60732,3.6003,3.60666,4140000.0
2008-02-12 01:03:00,3.60509,3.60731,3.59632,3.6037,3400000.0
2008-02-12 01:04:00,3.59878,3.60068,3.59518,3.60012,3760000.0
2008-02-12 01:05:00,3.59945,3.60721,3.59845,3.59845,6770000.0
2008-02-12 01:06:00,3.60882,3.60889,3.60208,3.60722,4530000.0
2008-02-12 01:07:00,3.60618,3.60641,3.60148,3.60307,5260000.0
2008-02-12 01:08:00,3.59945,3.60294,3.59349,3.60277,5640000.0
2008-02-12 01:09:00,3.60338,3.60536,3.5991,3.60282,4890000.0
2008-02-12 01:11:00,3.60331,3.60436,3.59907,3.6034,5640000.0
2008-02-12 01:12:00,3.6028,3.60506,3.59917,3.59938,4510000.0
2008-02-12 01:13:00,3.60632,3.60632,3.59926,3.60232,2640000.0
2008-02-12 01:14:00,3.59938,3.60639,3.59661,3.60345,9420000.0
2008-02-12 01:15:00,3.60676,3.60676,3.59939,3.60452,4890000.0
2008-02-12 01:16:00,3.5971,3.60405,3.5971,3.60046,4880000.0
2008-02-12 01:17:00,3.59775,3.60427,3.59775,3.60235,6020000.0
2008-02-12 01:18:00,3.60382,3.60454,3.59534,3.59882,5270000.0
2008-02-12 01:19:00,3.60257,3.60411,3.59865,3.5992,7130000.0
2008-02-12 01:20:00,3.59751,3.60423,3.59751,3.60423,4530000.0
2008-02-12 01:21:00,3.59848,3.60669,3.59769,3.59769,7530000.0
2008-02-12 01:22:00,3.60564,3.60949,3.60168,3.60168,4130000.0
2008-02-12 01:23:00,3.6024,3.60322,3.59678,3.59678,3380000.0
2008-02-12 01:24:00,3.59388,3.6026,3.59388,3.59873,3770000.0
2008-02-12 01:25:00,3.59949,3.604,3.59949,3.60135,3380000.0
2008-02-12 01:26:00,3.60075,3.60321,3.59662,3.59662,6780000.0
2008-02-12 01:27:00,3.60472,3.60646,3.59612,3.59612,6750000.0
2008-02-12 01:28:00,3.60061,3.60481,3.59799,3.59799,5260000.0
2008-02-12 01:29:00,3.59886,3.61125,3.59886,3.60574,6790000.0
2008-02-12 01:30:00,3.60284,3.60792,3.60263,3.60728,5260000.0
2008-02-12 01:31:00,3.60127,3.60349,3.59482,3.59896,7140000.0
2008-02-12 01:32:00,3.60368,3.60368,3.59579,3.59596,9040000.0
2008-02-12 01:33:00,3.60489,3.60489,3.5953,3.59707,3770000.0
2008-02-12 01:34:00,3.60463,3.60542,3.59966,3.60124,4880000.0
2008-02-12 01:35:00,3.60578,3.60578,3.59698,3.6025,7510000.0
2008-02-12 01:36:00,3.60239,3.60415,3.60006,3.60006,4510000.0
2008-02-12 01:37:00,3.60117,3.60462,3.59779,3.60395,4510000.0
2008-02-12 01:38:00,3.59881,3.60498,3.59489,3.60237,7510000.0
2008-02-12 01:39:00,3.60101,3.60444,3.59538,3.60444,3750000.0
2008-02-12 01:42:00,3.59945,3.60378,3.59424,3.59939,5630000.0
2008-02-12 01:43:00,3.60337,3.60337,3.59472,3.59472,4890000.0
2008-02-12 01:45:00,3.60475,3.60884,3.6008,3.60528,4140000.0
2008-02-12 01:46:00,3.60071,3.60439,3.59501,3.60439,3760000.0
2008-02-12 01:47:00,3.60296,3.60446,3.59999,3.60377,2270000.0
2008-02-12 01:48:00,3.60451,3.60507,3.59565,3.59998,8650000.0
2008-02-12 01:49:00,3.60464,3.60464,3.59944,3.6029,5260000.0
2008-02-12 01:50:00,3.5988,3.60543,3.59766,3.60298,6020000.0
2008-02-12 01:51:00,3.60028,3.60544,3.59995,3.60312,3770000.0
2008-02-12 01:52:00,3.60241,3.60266,3.59861,3.60266,1510000.0
2008-02-12 01:53:00,3.60354,3.60438,3.59663,3.60344,6390000.0
2008-02-12 01:54:00,3.59751,3.60381,3.59751,3.60381,6790000.0
2008-02-12 01:55:00,3.59609,3.60348,3.59609,3.60348,3020000.0
2008-02-12 01:56:00,3.60369,3.6059,3.59732,3.60429,4890000.0
2008-02-12 01:57:00,3.59869,3.60334,3.59869,3.60334,4520000.0
2008-02-12 01:58:00,3.60251,3.60304,3.59271,3.60304,9390000.0
2008-02-12 02:00:00,3.60622,3.60622,3.59497,3.59497,2640000.0
2008-02-12 02:01:00,3.60346,3.60346,3.59227,3.59828,5640000.0
2008-02-12 02:02:00,3.59829,3.60408,3.5941,3.59877,4520000.0
2008-02-12 02:03:00,3.59508,3.60457,3.59508,3.60019,4130000.0
2008-02-12 02:04:00,3.60227,3.60405,3.59928,3.60376,5640000.0
2008-02-12 02:05:00,3.60194,3.60476,3.596,3.60339,4510000.0
2008-02-12 02:06:00,3.60453,3.60453,3.59504,3.59504,1510000.0
2008-02-12 02:07:00,3.60208,3.60339,3.59445,3.59822,8260000.0
2008-02-12 02:08:00,3.60288,3.6038,3.5983,3.60213,5640000.0
2008-02-12 02:09:00,3.59792,3.60288,3.59332,3.59377,5640000.0
2008-02-12 02:10:00,3.59956,3.60501,3.59956,3.60407,5260000.0
2008-02-12 02:11:00,3.6033,3.6033,3.59504,3.59812,4510000.0
2008-02-12 02:12:00,3.60369,3.60381,3.59402,3.60381,10920000.0
2008-02-12 02:14:00,3.60336,3.60417,3.59869,3.59869,5630000.0
2008-02-12 02:15:00,3.59946,3.60818,3.59703,3.60405,5640000.0
2008-02-12 02:16:00,3.60309,3.60314,3.59348,3.59678,4160000.0
2008-02-12 02:17:00,3.59735,3.6041,3.59735,3.60338,5260000.0
2008-02-12 02:18:00,3.59463,3.60413,3.59463,3.59872,7910000.0
2008-02-12 02:19:00,3.60311,3.60352,3.60049,3.60049,5640000.0
2008-02-12 02:20:00,3.60413,3.60413,3.59913,3.60269,4140000.0
2008-02-12 02:21:00,3.60336,3.60416,3.59446,3.60416,8640000.0
2008-02-12 02:22:00,3.60229,3.60371,3.59765,3.59765,3760000.0
2008-02-12 02:23:00,3.60164,3.60164,3.59329,3.59774,6770000.0
2008-02-12 02:24:00,3.60431,3.60482,3.59517,3.6027,4150000.0
2008-02-12 02:25:00,3.59411,3.59446,3.59411,3.59446,1880000.0
2008-02-12 02:26:00,3.59994,3.60411,3.59518,3.60143,6010000.0
2008-02-12 02:27:00,3.59274,3.60321,3.59274,3.60167,7140000.0
2008-02-12 02:28:00,3.60324,3.60324,3.59245,3.59692,6030000.0
2008-02-12 02:29:00,3.59827,3.60281,3.59289,3.59374,6770000.0
2008-02-12 02:30:00,3.60214,3.60555,3.59901,3.60263,5640000.0
2008-02-12 02:31:00,3.60282,3.6042,3.59457,3.59457,4510000.0
2008-02-12 02:32:00,3.59822,3.60404,3.59446,3.60404,4880000.0
2008-02-12 02:33:00,3.60398,3.60398,3.59258,3.59908,4140000.0
2008-02-12 02:34:00,3.5945,3.60337,3.59449,3.60262,3400000.0
2008-02-12 02:35:00,3.5985,3.60325,3.59359,3.60325,6390000.0
2008-02-12 02:36:00,3.60201,3.60369,3.59363,3.60369,4150000.0
2008-02-12 02:37:00,3.60396,3.60396,3.59387,3.60196,4140000.0
2008-02-12 02:38:00,3.59484,3.60532,3.59484,3.60383,4520000.0
2008-02-12 02:39:00,3.59766,3.60247,3.593,3.59825,7140000.0
2008-02-12 02:40:00,3.59599,3.60551,3.59599,3.59902,4890000.0
2008-02-12 02:41:00,3.59308,3.60251,3.58984,3.60251,4890000.0
2008-02-12 02:42:00,3.60428,3.60428,3.59453,3.60372,6020000.0
2008-02-12 02:43:00,3.60147,3.60299,3.59836,3.59936,3770000.0
2008-02-12 02:44:00,3.59659,3.60603,3.59659,3.60048,5270000.0
2008-02-12 02:45:00,3.59761,3.60528,3.59381,3.60412,8270000.0
2008-02-12 02:46:00,3.60258,3.60258,3.59407,3.6024,4510000.0
2008-02-12 02:47:00,3.594,3.60322,3.59109,3.60322,8260000.0
2008-02-12 02:48:00,3.59974,3.60481,3.59974,3.60421,4890000.0
2008-02-12 02:49:00,3.603,3.603,3.59504,3.59855,7530000.0
2008-02-12 02:50:00,3.59967,3.60265,3.59248,3.60265,6390000.0
2008-02-12 02:52:00,3.60128,3.60311,3.59213,3.60311,4900000.0
2008-02-12 02:53:00,3.59679,3.60657,3.59679,3.60446,4520000.0
2008-02-12 02:54:00,3.5948,3.60444,3.5948,3.59909,4510000.0
2008-02-12 02:55:00,3.60283,3.60418,3.59493,3.60273,7140000.0
2008-02-12 02:56:00,3.60382,3.60382,3.59416,3.59676,7530000.0
2008-02-12 02:57:00,3.59298,3.60193,3.59298,3.60153,5260000.0
2008-02-12 02:58:00,3.59644,3.60379,3.59385,3.59923,6390000.0
2008-02-12 03:00:00,3.60842,3.60842,3.60263,3.60792,4510000.0
2008-02-12 03:01:00,3.60261,3.60402,3.59475,3.60326,4880000.0
2008-02-12 03:02:00,3.59936,3.60464,3.59483,3.59966,4890000.0
2008-02-12 03:03:00,3.59473,3.60653,3.59473,3.59655,5270000.0
2008-02-12 03:04:00,3.60449,3.60725,3.59693,3.60546,3400000.0
2008-02-12 03:05:00,3.60272,3.60272,3.59172,3.59606,6390000.0
2008-02-12 03:06:00,3.60326,3.60326,3.59384,3.59384,5640000.0
2008-02-12 03:07:00,3.60059,3.60577,3.60059,3.6046,3390000.0
2008-02-12 03:08:00,3.59963,3.60359,3.59706,3.60238,6390000.0
2008-02-12 03:09:00,3.60419,3.60419,3.59612,3.60123,2650000.0
2008-02-12 03:10:00,3.595,3.60458,3.595,3.59903,7510000.0
2008-02-12 03:11:00,3.6036,3.60456,3.59514,3.6043,4890000.0
2008-02-12 03:12:00,3.60191,3.60389,3.59705,3.6016,4150000.0
2008-02-12 03:13:00,3.60041,3.60426,3.59631,3.59949,4900000.0
2008-02-12 03:14:00,3.59454,3.604,3.59425,3.60353,4510000.0
2008-02-12 03:15:00,3.60564,3.60603,3.59596,3.60329,6390000.0
2008-02-12 03:16:00,3.60315,3.6069,3.60315,3.60471,4150000.0
2008-02-12 03:17:00,3.60365,3.60485,3.59517,3.59517,8630000.0
2008-02-12 03:18:00,3.60269,3.60401,3.60235,3.60401,4890000.0
2008-02-12 03:19:00,3.60368,3.60368,3.59735,3.60269,4510000.0
2008-02-12 03:20:00,3.60325,3.60397,3.59848,3.60025,4140000.0
2008-02-12 03:21:00,3.60304,3.60408,3.5949,3.59893,3770000.0
2008-02-12 03:22:00,3.60292,3.60292,3.60292,3.60292,380000.0
2008-02-12 03:23:00,3.59912,3.60382,3.59782,3.60228,6030000.0
2008-02-12 03:24:00,3.60391,3.60396,3.59801,3.60315,6020000.0
2008-02-12 03:25:00,3.59799,3.60242,3.5976,3.59817,5630000.0
2008-02-12 03:26:00,3.59902,3.60397,3.59867,3.59869,3760000.0
2008-02-12 03:27:00,3.59416,3.6032,3.59416,3.59817,5260000.0
2008-02-12 03:28:00,3.60323,3.60475,3.59546,3.60315,4880000.0
2008-02-12 03:29:00,3.59546,3.60557,3.59546,3.59967,3020000.0
2008-02-12 03:30:00,3.59791,3.60558,3.59679,3.60462,11310000.0
2008-02-12 03:31:00,3.59918,3.60659,3.59526,3.59998,6390000.0
2008-02-12 03:32:00,3.60419,3.60637,3.59758,3.59923,6020000.0
2008-02-12 03:33:00,3.59859,3.60303,3.59672,3.59672,3010000.0
2008-02-12 03:34:00,3.60378,3.60385,3.59767,3.60385,5270000.0
2008-02-12 03:35:00,3.60017,3.60397,3.59433,3.59949,3760000.0
2008-02-12 03:36:00,3.60313,3.60371,3.59436,3.59436,4140000.0
2008-02-12 03:37:00,3.60225,3.60374,3.59405,3.59839,5260000.0
2008-02-12 03:38:00,3.59956,3.60411,3.59868,3.59868,5660000.0
2008-02-12 03:39:00,3.6037,3.60425,3.59761,3.60149,3770000.0
2008-02-12 03:40:00,3.59982,3.60666,3.59519,3.59559,3760000.0
2008-02-12 03:41:00,3.59626,3.6058,3.59626,3.60114,3760000.0
2008-02-12 03:42:00,3.6035,3.60381,3.59874,3.60289,5260000.0
2008-02-12 03:43:00,3.6043,3.6043,3.59548,3.6028,5260000.0
2008-02-12 03:44:00,3.6031,3.60686,3.59907,3.59936,5650000.0
2008-02-12 03:45:00,3.60497,3.60807,3.60497,3.60807,760000.0
2008-02-12 03:46:00,3.5965,3.60341,3.5965,3.60341,3380000.0
2008-02-12 03:47:00,3.60323,3.60454,3.59913,3.60017,5640000.0
2008-02-12 03:48:00,3.59964,3.60457,3.59964,3.602,3770000.0
2008-02-12 03:49:00,3.60461,3.60517,3.60012,3.60111,4140000.0
2008-02-12 03:50:00,3.59825,3.60363,3.59444,3.59873,10920000.0
2008-02-12 03:52:00,3.599,3.60516,3.59533,3.59533,6390000.0
2008-02-12 03:53:00,3.60297,3.60353,3.59865,3.60353,3010000.0
2008-02-12 03:54:00,3.59967,3.60346,3.59967,3.60346,3010000.0
2008-02-12 03:55:00,3.5971,3.60393,3.5962,3.60389,6030000.0
2008-02-12 03:56:00,3.59871,3.60233,3.59397,3.59619,3400000.0
2008-02-12 03:58:00,3.60323,3.60323,3.59254,3.59372,7510000.0
2008-02-12 03:59:00,3.60074,3.60328,3.59507,3.60328,4150000.0
2008-02-12 04:00:00,3.6058,3.6058,3.59464,3.59896,5270000.0
2008-02-12 04:01:00,3.59358,3.60226,3.59256,3.59407,7900000.0
2008-02-12 04:02:00,3.60147,3.60567,3.59863,3.60234,6010000.0
2008-02-12 04:03:00,3.59751,3.6044,3.59528,3.60196,4890000.0
2008-02-12 04:04:00,3.60077,3.6054,3.60004,3.60438,4890000.0
2008-02-12 04:05:00,3.59848,3.60264,3.59846,3.60199,6010000.0
2008-02-12 04:06:00,3.60413,3.60413,3.59699,3.6002,3770000.0
2008-02-12 04:07:00,3.60299,3.60379,3.59842,3.60374,4150000.0
2008-02-12 04:08:00,3.60397,3.60397,3.59483,3.59483,3770000.0
2008-02-12 04:09:00,3.60278,3.60416,3.59521,3.60309,6770000.0
2008-02-12 04:10:00,3.60301,3.60414,3.59691,3.60388,9810000.0
2008-02-12 04:11:00,3.60354,3.60397,3.59698,3.59721,7910000.0
2008-02-12 04:12:00,3.5985,3.60375,3.5985,3.60323,3770000.0
2008-02-12 04:13:00,3.60375,3.60416,3.59922,3.60263,6020000.0
2008-02-12 04:14:00,3.59963,3.60611,3.59594,3.60367,7530000.0
2008-02-12 04:15:00,3.60413,3.60413,3.59676,3.59875,5260000.0
2008-02-12 04:16:00,3.59902,3.60256,3.5938,3.5938,8290000.0
2008-02-12 04:17:00,3.60275,3.60398,3.59875,3.60267,3400000.0
2008-02-12 04:18:00,3.60236,3.60304,3.59866,3.60262,4140000.0
2008-02-12 04:20:00,3.59861,3.60732,3.59861,3.60465,7140000.0
2008-02-12 04:21:00,3.60413,3.60425,3.5978,3.60234,6000000.0
2008-02-12 04:22:00,3.60242,3.60352,3.59443,3.60352,5250000.0
2008-02-12 04:26:00,3.60137,3.60401,3.59821,3.59974,6020000.0
2008-02-12 04:27:00,3.60315,3.60427,3.5946,3.60339,4910000.0
2008-02-12 04:28:00,3.5981,3.60344,3.59567,3.60017,4130000.0
2008-02-12 04:29:00,3.5986,3.60201,3.59434,3.60188,6390000.0
2008-02-12 04:30:00,3.60269,3.60666,3.60095,3.60243,6760000.0
2008-02-12 04:31:00,3.59337,3.60401,3.59215,3.60401,6790000.0
2008-02-12 04:32:00,3.60342,3.60468,3.5964,3.59956,4890000.0
2008-02-12 04:34:00,3.59831,3.6026,3.59631,3.59955,4880000.0
2008-02-12 04:38:00,3.60255,3.6038,3.59847,3.60254,3390000.0
2008-02-12 04:39:00,3.60411,3.60411,3.59813,3.60235,3770000.0
2008-02-12 04:40:00,3.5932,3.60208,3.59261,3.60208,5260000.0
2008-02-12 04:41:00,3.5988,3.60411,3.5988,3.60038,5640000.0
2008-02-12 04:42:00,3.60304,3.60427,3.595,3.60297,4150000.0
2008-02-12 04:43:00,3.6035,3.60373,3.5969,3.60322,3780000.0
2008-02-12 04:44:00,3.59962,3.60603,3.59891,3.59891,5670000.0
2008-02-12 04:45:00,3.60658,3.60658,3.59508,3.59508,3780000.0
2008-02-12 04:47:00,3.60319,3.60415,3.60052,3.60325,5260000.0
2008-02-12 04:48:00,3.60405,3.60405,3.6013,3.6013,6000000.0
2008-02-12 04:49:00,3.5987,3.60493,3.59488,3.59521,6770000.0
2008-02-12 04:50:00,3.60253,3.60381,3.59409,3.60381,3380000.0
2008-02-12 04:51:00,3.60389,3.60403,3.59895,3.60027,2640000.0
2008-02-12 04:52:00,3.60441,3.60494,3.59526,3.60435,5260000.0
2008-02-12 04:53:00,3.60402,3.60402,3.60027,3.60027,1130000.0
2008-02-12 04:54:00,3.60343,3.60481,3.59515,3.599,6770000.0
2008-02-12 04:55:00,3.60299,3.60344,3.60011,3.60317,4880000.0
2008-02-12 04:56:00,3.60323,3.60405,3.60276,3.60405,3010000.0
2008-02-12 04:58:00,3.59875,3.60387,3.59875,3.60387,1130000.0
2008-02-12 04:59:00,3.59671,3.60428,3.59645,3.6042,8250000.0
2008-02-12 05:00:00,3.60284,3.60284,3.60284,3.60284,750000.0
2008-02-12 05:02:00,3.59372,3.60413,3.59372,3.60413,7540000.0
2008-02-12 05:03:00,3.60328,3.60328,3.59919,3.59919,3380000.0
2008-02-12 05:04:00,3.60328,3.60408,3.59688,3.60408,3010000.0
2008-02-12 05:05:00,3.59937,3.60417,3.59937,3.6004,2640000.0
2008-02-12 05:06:00,3.60219,3.6029,3.59758,3.6029,3390000.0
2008-02-12 05:08:00,3.59251,3.60195,3.59251,3.60195,4890000.0
2008-02-12 05:09:00,3.60146,3.60434,3.59468,3.60099,4520000.0
2008-02-12 05:14:00,3.5993,3.60593,3.5993,3.60347,3770000.0
2008-02-12 05:15:00,3.59832,3.60772,3.59813,3.60508,8650000.0
2008-02-12 05:16:00,3.59841,3.60376,3.59412,3.60245,5260000.0
2008-02-12 05:17:00,3.59934,3.60338,3.59474,3.5949,6020000.0
2008-02-12 05:18:00,3.60331,3.60368,3.59343,3.59971,4900000.0
2008-02-12 05:19:00,3.59965,3.60537,3.59596,3.60356,4510000.0
2008-02-12 05:20:00,3.60325,3.6044,3.59924,3.60161,4150000.0
2008-02-12 05:21:00,3.59343,3.60135,3.59028,3.60095,4140000.0
2008-02-12 05:22:00,3.59382,3.60297,3.59084,3.59881,10140000.0
2008-02-12 05:23:00,3.60235,3.60235,3.59878,3.59878,1500000.0
2008-02-12 05:24:00,3.60395,3.60395,3.60389,3.60389,1130000.0
2008-02-12 05:25:00,3.60291,3.60389,3.59379,3.60239,6390000.0
2008-02-12 05:26:00,3.59455,3.60267,3.59455,3.60267,1130000.0
2008-02-12 05:27:00,3.60407,3.60411,3.59479,3.59479,6760000.0
2008-02-12 05:28:00,3.60384,3.60409,3.60359,3.60409,1510000.0
2008-02-12 05:29:00,3.60429,3.60528,3.59576,3.60319,3770000.0
2008-02-12 05:30:00,3.60681,3.60681,3.59621,3.60315,3760000.0
2008-02-12 05:32:00,3.59633,3.60295,3.5954,3.60295,6770000.0
2008-02-12 05:33:00,3.59708,3.60408,3.59708,3.60348,4530000.0
2008-02-12 05:34:00,3.59974,3.60407,3.59974,3.60407,760000.0
2008-02-12 05:35:00,3.60259,3.60259,3.60259,3.60259,750000.0
2008-02-12 05:36:00,3.59747,3.605,3.59747,3.60301,5260000.0
2008-02-12 05:37:00,3.59541,3.60368,3.59541,3.60368,1880000.0
2008-02-12 05:38:00,3.60345,3.60345,3.59712,3.60288,7510000.0
2008-02-12 05:39:00,3.60272,3.60409,3.59881,3.60254,6770000.0
2008-02-12 05:40:00,3.60296,3.60404,3.59499,3.59873,3010000.0
2008-02-12 05:41:00,3.60299,3.60377,3.60274,3.60274,5260000.0
2008-02-12 05:42:00,3.59308,3.60207,3.5917,3.60207,5630000.0
2008-02-12 05:43:00,3.5998,3.60643,3.59603,3.59993,4520000.0
2008-02-12 05:45:00,3.60457,3.60766,3.60344,3.60766,3010000.0
2008-02-12 05:46:00,3.60116,3.60436,3.59805,3.59988,5260000.0
2008-02-12 05:47:00,3.59877,3.60313,3.59855,3.59855,2250000.0
2008-02-12 05:48:00,3.60194,3.60523,3.59537,3.59922,9020000.0
2008-02-12 05:50:00,3.59573,3.60506,3.59379,3.60207,4500000.0
2008-02-12 05:51:00,3.59342,3.60318,3.59342,3.60035,4130000.0
2008-02-12 05:52:00,3.60405,3.6041,3.59453,3.60388,7890000.0
2008-02-12 05:56:00,3.60284,3.60368,3.59806,3.59873,4900000.0
2008-02-12 05:57:00,3.59408,3.6062,3.59408,3.60563,6780000.0
2008-02-12 05:58:00,3.60343,3.60476,3.59131,3.6003,5650000.0
2008-02-12 05:59:00,3.59977,3.60672,3.5957,3.60486,10160000.0
2008-02-12 06:00:00,3.60028,3.60549,3.59328,3.59523,5650000.0
2008-02-12 06:01:00,3.6001,3.60439,3.59411,3.60338,4880000.0
2008-02-12 06:02:00,3.60339,3.60339,3.59576,3.6006,3760000.0
2008-02-12 06:05:00,3.60412,3.60412,3.60412,3.60412,750000.0
2008-02-12 06:06:00,3.59452,3.60395,3.59452,3.59452,8630000.0
2008-02-12 06:07:00,3.60544,3.60604,3.59623,3.59623,6000000.0
2008-02-12 06:08:00,3.59361,3.60376,3.59361,3.60376,6000000.0
2008-02-12 06:11:00,3.60266,3.60266,3.59376,3.59824,3010000.0
2008-02-12 06:12:00,3.5936,3.60267,3.5936,3.60133,3770000.0
2008-02-12 06:13:00,3.59521,3.60503,3.59521,3.60149,5650000.0
2008-02-12 06:14:00,3.60313,3.60461,3.59607,3.6043,6770000.0
2008-02-12 06:15:00,3.60541,3.60541,3.59472,3.60239,4880000.0
2008-02-12 06:18:00,3.60027,3.60402,3.59733,3.60327,5260000.0
2008-02-12 06:19:00,3.60336,3.60336,3.59615,3.60092,3770000.0
2008-02-12 06:21:00,3.60424,3.60424,3.5938,3.59839,4140000.0
2008-02-12 06:23:00,3.60144,3.60377,3.60144,3.60261,3020000.0
2008-02-12 06:24:00,3.59878,3.59878,3.59878,3.59878,380000.0
2008-02-12 06:25:00,3.59452,3.60397,3.59284,3.59884,9420000.0
2008-02-12 06:26:00,3.60382,3.60394,3.59474,3.60394,3770000.0
2008-02-12 06:27:00,3.60408,3.60524,3.59987,3.60196,4510000.0
2008-02-12 06:28:00,3.60404,3.60404,3.59471,3.59471,6010000.0
2008-02-12 06:29:00,3.60301,3.60444,3.59503,3.60416,4140000.0
2008-02-12 06:30:00,3.60622,3.60622,3.59509,3.59914,7150000.0
2008-02-12 06:31:00,3.60306,3.60635,3.59511,3.60203,7140000.0
2008-02-12 06:32:00,3.60106,3.60412,3.59961,3.60412,4890000.0
2008-02-12 06:34:00,3.59409,3.60864,3.59409,3.60098,4530000.0
2008-02-12 06:35:00,3.60001,3.60688,3.59652,3.60253,5650000.0
2008-02-12 06:36:00,3.59493,3.60357,3.59493,3.60357,4880000.0
2008-02-12 06:38:00,3.60392,3.607,3.59859,3.59859,3010000.0
2008-02-12 06:39:00,3.60226,3.60239,3.60226,3.60239,1130000.0
2008-02-12 06:40:00,3.60522,3.60522,3.59515,3.59649,6010000.0
2008-02-12 06:44:00,3.60778,3.60804,3.60113,3.60804,6760000.0
2008-02-12 06:45:00,3.61099,3.61099,3.59849,3.60377,7910000.0
2008-02-12 06:48:00,3.60253,3.60782,3.60253,3.60782,1500000.0
2008-02-12 06:49:00,3.60584,3.60718,3.60068,3.60285,7510000.0
2008-02-12 06:51:00,3.60722,3.60722,3.60722,3.60722,750000.0
2008-02-12 06:52:00,3.6069,3.6069,3.59537,3.59659,6770000.0
2008-02-12 06:53:00,3.59662,3.60752,3.59662,3.60677,7880000.0
2008-02-12 06:54:00,3.60731,3.60731,3.59604,3.60624,10140000.0
2008-02-12 06:55:00,3.60377,3.60811,3.60222,3.60752,6760000.0
2008-02-12 06:56:00,3.60688,3.60727,3.59817,3.60727,1510000.0
2008-02-12 06:57:00,3.60644,3.60814,3.60283,3.60617,2260000.0
2008-02-12 06:58:00,3.6048,3.60727,3.59824,3.60727,5260000.0
2008-02-12 06:59:00,3.60771,3.60771,3.59758,3.59758,5260000.0
2008-02-12 07:00:00,3.60315,3.61017,3.60057,3.60837,5280000.0
2008-02-12 07:01:00,3.59768,3.60748,3.59768,3.60213,7890000.0
2008-02-12 07:02:00,3.6065,3.60804,3.59817,3.6029,6760000.0
2008-02-12 07:03:00,3.60631,3.60775,3.60271,3.60711,6390000.0
2008-02-12 07:05:00,3.59946,3.6096,3.59946,3.60598,4510000.0
2008-02-12 07:06:00,3.60245,3.60991,3.60245,3.60892,3000000.0
2008-02-12 07:07:00,3.60611,3.60611,3.60132,3.60382,4510000.0
2008-02-12 07:08:00,3.60271,3.61092,3.59964,3.60856,4900000.0
2008-02-12 07:09:00,3.60984,3.60984,3.59995,3.59995,3380000.0
2008-02-12 07:10:00,3.60799,3.61025,3.59922,3.59939,4130000.0
2008-02-12 07:11:00,3.60212,3.60775,3.59811,3.60775,3010000.0
2008-02-12 07:12:00,3.60801,3.6093,3.59944,3.60705,4520000.0
2008-02-12 07:13:00,3.60787,3.60787,3.59823,3.60766,4510000.0
2008-02-12 07:14:00,3.60641,3.60709,3.59804,3.59804,4510000.0
2008-02-12 07:15:00,3.61009,3.61132,3.60192,3.60192,6390000.0
2008-02-12 07:18:00,3.60243,3.60788,3.59813,3.60788,7900000.0
2008-02-12 07:19:00,3.60068,3.60699,3.59783,3.60691,6390000.0
2008-02-12 07:20:00,3.60629,3.60629,3.59848,3.60624,6410000.0
2008-02-12 07:21:00,3.59782,3.60745,3.59646,3.6026,7530000.0
2008-02-12 07:22:00,3.60716,3.6078,3.60315,3.60505,3400000.0
2008-02-12 07:23:00,3.60326,3.60326,3.60073,3.60073,1130000.0
2008-02-12 07:24:00,3.60338,3.61104,3.59948,3.59948,4520000.0
2008-02-12 07:25:00,3.60764,3.61042,3.59967,3.60295,12440000.0
2008-02-12 07:26:00,3.60752,3.60752,3.59806,3.59806,3770000.0
2008-02-12 07:27:00,3.60559,3.60841,3.59796,3.60841,6770000.0
2008-02-12 07:28:00,3.60328,3.60686,3.59734,3.60583,7170000.0
2008-02-12 07:29:00,3.59855,3.6083,3.59855,3.60577,5260000.0
2008-02-12 07:30:00,3.60843,3.60966,3.6043,3.60675,6400000.0
2008-02-12 07:31:00,3.60306,3.60585,3.5944,3.60379,12080000.0
2008-02-12 07:32:00,3.6066,3.60773,3.60336,3.60773,5270000.0
2008-02-12 07:33:00,3.60258,3.60607,3.59791,3.60223,4510000.0
2008-02-12 07:34:00,3.60654,3.60654,3.59824,3.59824,4140000.0
2008-02-12 07:35:00,3.60267,3.60752,3.59859,3.59859,3760000.0
2008-02-12 07:36:00,3.60665,3.60823,3.59888,3.60823,4890000.0
2008-02-12 07:37:00,3.60743,3.60743,3.60376,3.60376,1500000.0
2008-02-12 07:38:00,3.60506,3.60886,3.59806,3.60135,4890000.0
2008-02-12 07:39:00,3.60676,3.60889,3.59846,3.60308,7150000.0
2008-02-12 07:40:00,3.59813,3.60764,3.59813,3.6031,6760000.0
2008-02-12 07:41:00,3.60767,3.60767,3.59677,3.59819,5650000.0
2008-02-12 07:42:00,3.59835,3.60695,3.59518,3.60372,9020000.0
2008-02-12 07:43:00,3.60774,3.60774,3.59801,3.60766,10160000.0
2008-02-12 07:44:00,3.60695,3.60695,3.60221,3.60221,3010000.0
2008-02-12 07:45:00,3.60126,3.61166,3.59921,3.60806,9010000.0
2008-02-12 07:46:00,3.59945,3.61068,3.59945,3.60771,5660000.0
2008-02-12 07:47:00,3.60354,3.60695,3.59476,3.60656,7520000.0
2008-02-12 07:48:00,3.59913,3.60984,3.59913,3.60867,4520000.0
2008-02-12 07:49:00,3.60733,3.60733,3.59597,3.60671,5280000.0
2008-02-12 07:50:00,3.60773,3.60773,3.60221,3.60628,4900000.0
2008-02-12 07:51:00,3.60619,3.61098,3.59928,3.59928,5640000.0
2008-02-12 07:52:00,3.60723,3.60723,3.59792,3.60469,5260000.0
2008-02-12 07:53:00,3.60337,3.60974,3.59926,3.60608,4890000.0
2008-02-12 07:54:00,3.59817,3.6066,3.59781,3.6066,4140000.0
2008-02-12 07:55:00,3.60328,3.60833,3.60328,3.60446,5630000.0
2008-02-12 07:56:00,3.6031,3.60784,3.59731,3.6003,4900000.0
2008-02-12 07:57:00,3.60606,3.60729,3.59767,3.60681,4890000.0
2008-02-12 07:58:00,3.60234,3.60759,3.60234,3.60702,4150000.0
2008-02-12 07:59:00,3.60606,3.61022,3.59974,3.60814,5270000.0
2008-02-12 08:00:00,3.60174,3.61201,3.60174,3.60882,4140000.0
2008-02-12 08:01:00,3.60712,3.60712,3.59619,3.60608,4880000.0
2008-02-12 08:02:00,3.60606,3.60729,3.60492,3.60699,5270000.0
2008-02-12 08:03:00,3.60704,3.60842,3.60639,3.60704,3770000.0
2008-02-12 08:04:00,3.60481,3.60664,3.60213,3.60593,3770000.0
2008-02-12 08:05:00,3.60748,3.6079,3.59842,3.59842,5270000.0
2008-02-12 08:06:00,3.60232,3.60743,3.59682,3.60628,6030000.0
2008-02-12 08:07:00,3.59814,3.60672,3.59777,3.60672,4510000.0
2008-02-12 08:09:00,3.60616,3.60756,3.60069,3.60069,4140000.0
2008-02-12 08:10:00,3.59684,3.60608,3.59684,3.59698,3390000.0
2008-02-12 08:11:00,3.60332,3.60962,3.59907,3.60838,10520000.0
2008-02-12 08:12:00,3.60705,3.60888,3.59887,3.60633,5260000.0
2008-02-12 08:13:00,3.60326,3.60843,3.60326,3.60707,4510000.0
2008-02-12 08:14:00,3.6065,3.60786,3.6008,3.6008,4880000.0
2008-02-12 08:15:00,3.60934,3.60934,3.60336,3.60813,7130000.0
2008-02-12 08:16:00,3.60261,3.60724,3.60261,3.60669,5250000.0
2008-02-12 08:17:00,3.60296,3.6068,3.60296,3.60463,4140000.0
2008-02-12 08:18:00,3.60643,3.60643,3.59589,3.60558,6380000.0
2008-02-12 08:19:00,3.60206,3.60582,3.59798,3.60178,5260000.0
2008-02-12 08:20:00,3.60239,3.60789,3.59881,3.60655,4890000.0
2008-02-12 08:21:00,3.6019,3.61012,3.59935,3.60869,5630000.0
2008-02-12 08:22:00,3.60792,3.60857,3.60494,3.60598,6010000.0
2008-02-12 08:23:00,3.6069,3.60772,3.59682,3.60604,5270000.0
2008-02-12 08:24:00,3.60589,3.60785,3.60125,3.60785,4880000.0
2008-02-12 08:25:00,3.60669,3.60669,3.59414,3.60466,6390000.0
2008-02-12 08:26:00,3.60655,3.60857,3.60284,3.60407,6390000.0
2008-02-12 08:27:00,3.60241,3.60772,3.60241,3.60758,5260000.0
2008-02-12 08:28:00,3.60249,3.60737,3.59812,3.59812,4520000.0
2008-02-12 08:29:00,3.60661,3.60809,3.6041,3.6062,4140000.0
2008-02-12 08:30:00,3.60876,3.60876,3.60175,3.60367,4130000.0
2008-02-12 08:31:00,3.60151,3.60676,3.59641,3.60306,5630000.0
2008-02-12 08:32:00,3.6029,3.60852,3.59853,3.6069,7510000.0
2008-02-12 08:33:00,3.60414,3.60945,3.59645,3.60238,7130000.0
2008-02-12 08:34:00,3.60676,3.60997,3.59941,3.59941,6030000.0
2008-02-12 08:35:00,3.60176,3.60672,3.59669,3.60672,6010000.0
2008-02-12 08:36:00,3.59692,3.60624,3.59692,3.60624,5640000.0
2008-02-12 08:37:00,3.60153,3.6067,3.59583,3.60542,7140000.0
2008-02-12 08:38:00,3.60734,3.60795,3.59972,3.60728,6770000.0
2008-02-12 08:39:00,3.60277,3.60894,3.60266,3.60266,6750000.0
2008-02-12 08:40:00,3.59758,3.6069,3.59666,3.6069,4880000.0
2008-02-12 08:42:00,3.60748,3.60772,3.60065,3.60755,7140000.0
2008-02-12 08:43:00,3.60671,3.60847,3.60287,3.6072,5650000.0
2008-02-12 08:44:00,3.60235,3.60938,3.59613,3.60619,10910000.0
2008-02-12 08:45:00,3.61099,3.61099,3.60011,3.60836,7520000.0
2008-02-12 08:46:00,3.60552,3.60619,3.59728,3.60313,3410000.0
2008-02-12 08:47:00,3.60356,3.60726,3.59757,3.60726,6400000.0
2008-02-12 08:48:00,3.60613,3.6101,3.60397,3.60872,4140000.0
2008-02-12 08:49:00,3.60608,3.60677,3.59709,3.60586,6770000.0
2008-02-12 08:50:00,3.60476,3.60704,3.59523,3.5969,6400000.0
2008-02-12 08:51:00,3.596,3.60703,3.596,3.59928,3760000.0
2008-02-12 08:53:00,3.60386,3.60794,3.59512,3.60307,6760000.0
2008-02-12 08:54:00,3.59594,3.60532,3.59594,3.60513,6770000.0
2008-02-12 08:55:00,3.60037,3.60522,3.59359,3.59595,5630000.0
2008-02-12 08:56:00,3.60043,3.60425,3.59801,3.59801,4880000.0
2008-02-12 08:57:00,3.60517,3.60517,3.59151,3.59151,4510000.0
2008-02-12 08:58:00,3.60436,3.60552,3.59575,3.60367,6760000.0
2008-02-12 08:59:00,3.60225,3.60601,3.59839,3.60036,6390000.0
2008-02-12 09:00:00,3.60083,3.61043,3.60083,3.60515,8270000.0
2008-02-12 09:01:00,3.5984,3.60417,3.5969,3.60417,7510000.0
2008-02-12 09:02:00,3.60322,3.60652,3.59857,3.60031,6010000.0
2008-02-12 09:03:00,3.59776,3.60237,3.59363,3.59793,7890000.0
2008-02-12 09:04:00,3.60132,3.60581,3.59782,3.60071,4510000.0
2008-02-12 09:05:00,3.59693,3.60402,3.59665,3.60333,4510000.0
2008-02-12 09:06:00,3.5997,3.60679,3.59487,3.60434,10530000.0
2008-02-12 09:07:00,3.59412,3.6058,3.59368,3.60393,4140000.0
2008-02-12 09:08:00,3.60033,3.60499,3.59287,3.60214,5260000.0
2008-02-12 09:09:00,3.59784,3.60477,3.59711,3.60009,5630000.0
2008-02-12 09:10:00,3.60531,3.60604,3.59699,3.60337,9400000.0
2008-02-12 09:11:00,3.60354,3.60354,3.59012,3.59767,10520000.0
2008-02-12 09:12:00,3.59526,3.59939,3.59526,3.59561,5650000.0
2008-02-12 09:13:00,3.60339,3.60407,3.59264,3.60161,9400000.0
2008-02-12 09:14:00,3.5964,3.6035,3.59134,3.6008,15410000.0
2008-02-12 09:15:00,3.60094,3.60701,3.59305,3.59305,9020000.0
2008-02-12 09:16:00,3.60139,3.60162,3.59642,3.60146,6390000.0
2008-02-12 09:17:00,3.59932,3.60239,3.59016,3.59016,4140000.0
2008-02-12 09:18:00,3.59844,3.60346,3.59607,3.6008,5630000.0
2008-02-12 09:19:00,3.60067,3.60245,3.59125,3.60044,6000000.0
2008-02-12 09:20:00,3.59487,3.6002,3.59487,3.59894,6010000.0
2008-02-12 09:21:00,3.59092,3.60066,3.59092,3.59655,7130000.0
2008-02-12 09:22:00,3.59932,3.59989,3.58544,3.59989,10140000.0
2008-02-12 09:23:00,3.5937,3.6007,3.59366,3.59722,3770000.0
2008-02-12 09:24:00,3.59851,3.60276,3.5912,3.60188,5640000.0
2008-02-12 09:25:00,3.59711,3.60436,3.59499,3.60288,6400000.0
2008-02-12 09:26:00,3.60015,3.60398,3.59154,3.60398,8270000.0
2008-02-12 09:27:00,3.59564,3.60368,3.59564,3.6025,4880000.0
2008-02-12 09:28:00,3.59968,3.60618,3.59373,3.59867,10880000.0
2008-02-12 09:29:00,3.59934,3.6039,3.59314,3.59314,11300000.0
2008-02-12 09:30:00,3.60474,3.60474,3.59831,3.60029,6760000.0
2008-02-12 09:31:00,3.60151,3.60337,3.59692,3.59692,4890000.0
2008-02-12 09:32:00,3.59408,3.60182,3.59408,3.6003,5250000.0
2008-02-12 09:33:00,3.60044,3.60231,3.59357,3.60057,5640000.0
2008-02-12 09:34:00,3.59806,3.60288,3.59444,3.59444,7130000.0
2008-02-12 09:35:00,3.59643,3.59804,3.5929,3.59661,5260000.0
2008-02-12 09:36:00,3.58846,3.59837,3.58846,3.59706,7890000.0
2008-02-12 09:37:00,3.59683,3.59949,3.59394,3.59949,4880000.0
2008-02-12 09:38:00,3.59673,3.59808,3.59287,3.59808,4140000.0
2008-02-12 09:39:00,3.59719,3.59886,3.58945,3.59553,6760000.0
2008-02-12 09:40:00,3.59624,3.6007,3.5881,3.5881,7140000.0
2008-02-12 09:41:00,3.5921,3.59798,3.58534,3.58947,5640000.0
2008-02-12 09:42:00,3.59211,3.59636,3.58819,3.5945,7130000.0
2008-02-12 09:43:00,3.59197,3.59507,3.58641,3.59335,4510000.0
2008-02-12 09:44:00,3.59308,3.59777,3.58883,3.59704,10170000.0
2008-02-12 09:45:00,3.59086,3.59847,3.58615,3.59847,5250000.0
2008-02-12 09:46:00,3.59556,3.59579,3.58419,3.59397,9010000.0
2008-02-12 09:47:00,3.5951,3.59946,3.58906,3.59424,7140000.0
2008-02-12 09:48:00,3.59467,3.59572,3.5896,3.59572,6000000.0
2008-02-12 09:49:00,3.58684,3.59628,3.58684,3.59487,4140000.0
2008-02-12 09:50:00,3.58612,3.59877,3.58612,3.59771,7140000.0
2008-02-12 09:51:00,3.59303,3.597,3.59016,3.59444,4510000.0
2008-02-12 09:52:00,3.59197,3.59725,3.59152,3.5971,5270000.0
2008-02-12 09:53:00,3.5951,3.59897,3.58808,3.58951,7510000.0
2008-02-12 09:54:00,3.59434,3.59695,3.58955,3.5965,4140000.0
2008-02-12 09:55:00,3.59758,3.59836,3.58757,3.58757,4880000.0
2008-02-12 09:56:00,3.59655,3.5992,3.58871,3.59103,5640000.0
2008-02-12 09:57:00,3.59707,3.59788,3.59066,3.59066,3400000.0
2008-02-12 09:58:00,3.5971,3.59798,3.58661,3.59798,6760000.0
2008-02-12 09:59:00,3.59688,3.59986,3.58928,3.59939,11660000.0
2008-02-12 10:00:00,3.60072,3.60128,3.59035,3.59701,4520000.0
2008-02-12 10:01:00,3.59721,3.60107,3.595,3.60001,3770000.0
2008-02-12 10:02:00,3.60209,3.60317,3.59289,3.60115,7140000.0
2008-02-12 10:03:00,3.59735,3.60233,3.58926,3.60145,10900000.0
2008-02-12 10:04:00,3.6002,3.60104,3.59214,3.59873,6390000.0
2008-02-12 10:05:00,3.59931,3.59931,3.59054,3.59054,5640000.0
2008-02-12 10:06:00,3.60161,3.60316,3.59335,3.59335,4890000.0
2008-02-12 10:07:00,3.60313,3.60551,3.59318,3.59416,5260000.0
2008-02-12 10:08:00,3.60062,3.60139,3.59293,3.60139,8270000.0
2008-02-12 10:09:00,3.59557,3.60161,3.59069,3.60066,5660000.0
2008-02-12 10:10:00,3.58997,3.60031,3.58689,3.60031,7140000.0
2008-02-12 10:11:00,3.60107,3.60203,3.59193,3.60194,10890000.0
2008-02-12 10:12:00,3.60188,3.60188,3.59138,3.59739,5650000.0
2008-02-12 10:13:00,3.60062,3.6015,3.59465,3.59814,6010000.0
2008-02-12 10:14:00,3.59819,3.60158,3.58965,3.60158,12410000.0
2008-02-12 10:15:00,3.6019,3.6019,3.59258,3.60016,6020000.0
2008-02-12 10:16:00,3.59997,3.60214,3.59312,3.60214,3770000.0
2008-02-12 10:17:00,3.5969,3.60008,3.59154,3.5968,6000000.0
2008-02-12 10:18:00,3.59774,3.60315,3.5914,3.59853,4140000.0
2008-02-12 10:19:00,3.60346,3.60346,3.59255,3.59995,5650000.0
2008-02-12 10:20:00,3.60492,3.60506,3.59512,3.60247,9390000.0
2008-02-12 10:21:00,3.60587,3.60798,3.59526,3.60658,10520000.0
2008-02-12 10:22:00,3.60196,3.60778,3.59753,3.60172,5270000.0
2008-02-12 10:23:00,3.60578,3.60623,3.59524,3.60189,3770000.0
2008-02-12 10:24:00,3.59974,3.60622,3.59603,3.60622,7140000.0
2008-02-12 10:25:00,3.59677,3.60002,3.59364,3.5969,5640000.0
2008-02-12 10:26:00,3.60614,3.60614,3.59391,3.60019,7130000.0
2008-02-12 10:27:00,3.60542,3.60542,3.59568,3.6038,3780000.0
2008-02-12 10:28:00,3.59959,3.60486,3.59792,3.59984,5250000.0
2008-02-12 10:29:00,3.60067,3.60476,3.5924,3.60308,16550000.0
2008-02-12 10:30:00,3.60487,3.60487,3.59612,3.60445,7890000.0
2008-02-12 10:31:00,3.60222,3.60922,3.59673,3.6054,8660000.0
2008-02-12 10:32:00,3.60579,3.6071,3.5972,3.60709,5630000.0
2008-02-12 10:33:00,3.60003,3.60502,3.5938,3.60502,5270000.0
2008-02-12 10:34:00,3.60352,3.605,3.59595,3.59636,7510000.0
2008-02-12 10:35:00,3.60125,3.60452,3.59803,3.60068,4520000.0
2008-02-12 10:36:00,3.60192,3.6064,3.59992,3.60262,5640000.0
2008-02-12 10:37:00,3.6057,3.60661,3.59801,3.60661,7140000.0
2008-02-12 10:38:00,3.60273,3.60487,3.60024,3.6039,5640000.0
2008-02-12 10:39:00,3.59872,3.60566,3.59872,3.60053,4510000.0
2008-02-12 10:40:00,3.60554,3.60554,3.59142,3.60463,6010000.0
2008-02-12 10:41:00,3.60096,3.60473,3.59295,3.60473,6010000.0
2008-02-12 10:42:00,3.60013,3.60544,3.59542,3.59948,6760000.0
2008-02-12 10:43:00,3.60233,3.60503,3.59336,3.59889,6390000.0
2008-02-12 10:44:00,3.6022,3.60661,3.6004,3.60396,6380000.0
2008-02-12 10:45:00,3.60497,3.60497,3.59615,3.60381,5640000.0
2008-02-12 10:46:00,3.60374,3.60403,3.59477,3.60403,5250000.0
2008-02-12 10:47:00,3.60096,3.60514,3.60063,3.60514,4890000.0
2008-02-12 10:48:00,3.60742,3.60767,3.59912,3.6028,6760000.0
2008-02-12 10:49:00,3.60391,3.60824,3.6005,3.60292,7140000.0
2008-02-12 10:50:00,3.60722,3.60722,3.6009,3.6071,7140000.0
2008-02-12 10:51:00,3.60277,3.60693,3.5945,3.60555,6000000.0
2008-02-12 10:52:00,3.60803,3.60832,3.60378,3.60799,6000000.0
2008-02-12 10:53:00,3.59967,3.60998,3.59967,3.60748,5640000.0
2008-02-12 10:54:00,3.60357,3.60763,3.59779,3.60763,6000000.0
2008-02-12 10:55:00,3.60752,3.60752,3.59816,3.60632,7510000.0
2008-02-12 10:56:00,3.6074,3.6074,3.59638,3.60144,7510000.0
2008-02-12 10:57:00,3.60157,3.60728,3.59959,3.60728,6010000.0
2008-02-12 10:58:00,3.60658,3.60808,3.60176,3.60808,4880000.0
2008-02-12 10:59:00,3.608,3.608,3.59923,3.60533,5640000.0
2008-02-12 11:00:00,3.60455,3.60921,3.59657,3.59959,13150000.0
2008-02-12 11:01:00,3.60725,3.60829,3.60347,3.60829,5260000.0
2008-02-12 11:02:00,3.59958,3.60845,3.59701,3.59701,7130000.0
2008-02-12 11:03:00,3.60202,3.60617,3.59767,3.59944,6760000.0
2008-02-12 11:04:00,3.60278,3.60684,3.59819,3.60246,4880000.0
2008-02-12 11:05:00,3.60304,3.60931,3.59872,3.60856,7140000.0
2008-02-12 11:06:00,3.60292,3.60792,3.59837,3.60792,6760000.0
2008-02-12 11:07:00,3.59683,3.60694,3.59683,3.60166,5260000.0
2008-02-12 11:08:00,3.60682,3.60682,3.59626,3.60565,5640000.0
2008-02-12 11:09:00,3.60683,3.60745,3.59537,3.60225,6000000.0
2008-02-12 11:10:00,3.60366,3.60894,3.59567,3.60503,5270000.0
2008-02-12 11:11:00,3.6094,3.6094,3.5947,3.6086,7510000.0
2008-02-12 11:12:00,3.60846,3.60919,3.5968,3.60919,7510000.0
2008-02-12 11:13:00,3.60472,3.60945,3.60183,3.60884,5260000.0
2008-02-12 11:14:00,3.60625,3.60969,3.59891,3.6087,10900000.0
2008-02-12 11:15:00,3.60363,3.60879,3.60145,3.60879,4890000.0
2008-02-12 11:16:00,3.6033,3.60763,3.59526,3.60582,6000000.0
2008-02-12 11:17:00,3.60681,3.60966,3.60178,3.60302,4510000.0
2008-02-12 11:18:00,3.60885,3.61001,3.59869,3.60811,4890000.0
2008-02-12 11:19:00,3.60386,3.60967,3.60256,3.60967,3770000.0
2008-02-12 11:20:00,3.6023,3.61174,3.6023,3.6106,4140000.0
2008-02-12 11:21:00,3.60569,3.61228,3.60472,3.60652,5260000.0
2008-02-12 11:22:00,3.61184,3.61277,3.60905,3.61277,7130000.0
2008-02-12 11:23:00,3.61226,3.61226,3.60137,3.60862,4510000.0
2008-02-12 11:24:00,3.60302,3.61074,3.60302,3.61065,6750000.0
2008-02-12 11:25:00,3.60535,3.61185,3.60257,3.60942,6380000.0
2008-02-12 11:26:00,3.60552,3.61082,3.60418,3.60981,4140000.0
2008-02-12 11:27:00,3.61073,3.61073,3.60298,3.60403,6390000.0
2008-02-12 11:28:00,3.60183,3.60825,3.59864,3.60704,6020000.0
2008-02-12 11:29:00,3.60412,3.61179,3.60412,3.60777,10150000.0
2008-02-12 11:30:00,3.61087,3.6116,3.60193,3.60595,4900000.0
2008-02-12 11:31:00,3.59879,3.61071,3.59879,3.61071,5260000.0
2008-02-12 11:32:00,3.61008,3.61059,3.59934,3.60605,7140000.0
2008-02-12 11:33:00,3.61064,3.61064,3.60208,3.60953,6380000.0
2008-02-12 11:34:00,3.60992,3.60992,3.60146,3.6061,4140000.0
2008-02-12 11:35:00,3.60885,3.6109,3.60496,3.60904,6380000.0
2008-02-12 11:36:00,3.61028,3.61028,3.60112,3.60959,8260000.0
2008-02-12 11:37:00,3.60773,3.60833,3.60203,3.60826,6390000.0
2008-02-12 11:38:00,3.60751,3.608,3.59862,3.608,5630000.0
2008-02-12 11:39:00,3.60249,3.60817,3.60131,3.60817,4880000.0
2008-02-12 11:40:00,3.60209,3.6068,3.59773,3.59773,4880000.0
2008-02-12 11:41:00,3.60831,3.60831,3.60237,3.60741,6380000.0
2008-02-12 11:42:00,3.60666,3.6079,3.59935,3.59935,3770000.0
2008-02-12 11:43:00,3.60317,3.60733,3.60052,3.60192,8260000.0
2008-02-12 11:44:00,3.60461,3.60671,3.60003,3.60003,5260000.0
2008-02-12 11:45:00,3.60403,3.60871,3.60403,3.60773,4880000.0
2008-02-12 11:46:00,3.60096,3.60904,3.59893,3.60904,6770000.0
2008-02-12 11:47:00,3.60458,3.61025,3.60458,3.6076,4890000.0
2008-02-12 11:48:00,3.60888,3.61146,3.60093,3.60471,7880000.0
2008-02-12 11:49:00,3.60414,3.60925,3.6016,3.60925,4510000.0
2008-02-12 11:50:00,3.60606,3.60964,3.59831,3.60895,4530000.0
2008-02-12 11:51:00,3.59858,3.60665,3.59858,3.60461,5260000.0
2008-02-12 11:52:00,3.60677,3.60876,3.60076,3.60876,4510000.0
2008-02-12 11:53:00,3.60377,3.61037,3.60056,3.60056,7510000.0
2008-02-12 11:54:00,3.60817,3.60817,3.59929,3.60244,7130000.0
2008-02-12 11:55:00,3.60061,3.60536,3.59559,3.60338,5260000.0
2008-02-12 11:56:00,3.60241,3.60772,3.59947,3.60167,4880000.0
2008-02-12 11:57:00,3.59745,3.60571,3.59661,3.60244,6380000.0
2008-02-12 11:58:00,3.60326,3.60566,3.5982,3.60187,6750000.0
2008-02-12 11:59:00,3.60484,3.60774,3.60119,3.60648,6780000.0
2008-02-12 12:00:00,3.60348,3.6081,3.59992,3.606,4880000.0
2008-02-12 12:01:00,3.60215,3.60742,3.59702,3.60298,7880000.0
2008-02-12 12:02:00,3.60593,3.60712,3.59573,3.60594,7510000.0
2008-02-12 12:03:00,3.59976,3.60615,3.5987,3.60615,4520000.0
2008-02-12 12:04:00,3.60431,3.60531,3.59993,3.60477,6010000.0
2008-02-12 12:05:00,3.60257,3.60284,3.59602,3.59778,4890000.0
2008-02-12 12:06:00,3.60108,3.60513,3.59602,3.59741,4510000.0
2008-02-12 12:07:00,3.59768,3.60691,3.59607,3.60131,4150000.0
2008-02-12 12:08:00,3.6007,3.60544,3.59438,3.60544,4510000.0
2008-02-12 12:09:00,3.60096,3.60459,3.59516,3.60238,4880000.0
2008-02-12 12:10:00,3.60098,3.6053,3.60098,3.60512,4880000.0
2008-02-12 12:11:00,3.6069,3.60805,3.59625,3.59625,4140000.0
2008-02-12 12:12:00,3.60545,3.60626,3.60125,3.60166,6020000.0
2008-02-12 12:13:00,3.60364,3.60653,3.59936,3.60154,4880000.0
2008-02-12 12:14:00,3.60768,3.61183,3.59922,3.60895,6760000.0
2008-02-12 12:15:00,3.60698,3.60698,3.59973,3.60687,9770000.0
2008-02-12 12:16:00,3.60006,3.60563,3.60006,3.60327,5250000.0
2008-02-12 12:17:00,3.60388,3.6059,3.60063,3.60063,4140000.0
2008-02-12 12:18:00,3.60324,3.60464,3.59798,3.60464,6010000.0
2008-02-12 12:19:00,3.60515,3.60515,3.59684,3.60073,5250000.0
2008-02-12 12:20:00,3.60442,3.60442,3.59656,3.60119,4890000.0
2008-02-12 12:21:00,3.60565,3.60678,3.6005,3.6005,7130000.0
2008-02-12 12:22:00,3.5997,3.60499,3.5997,3.60234,4890000.0
2008-02-12 12:23:00,3.6004,3.6045,3.59567,3.59614,5260000.0
2008-02-12 12:24:00,3.59495,3.60563,3.59495,3.60541,8270000.0
2008-02-12 12:25:00,3.60042,3.60757,3.59387,3.59898,9770000.0
2008-02-12 12:26:00,3.60079,3.60463,3.59437,3.59582,9380000.0
2008-02-12 12:27:00,3.60519,3.6053,3.59559,3.6053,6000000.0
2008-02-12 12:28:00,3.60486,3.60486,3.59688,3.60425,4900000.0
2008-02-12 12:29:00,3.60403,3.6047,3.59642,3.60193,5260000.0
2008-02-12 12:30:00,3.60588,3.60721,3.59479,3.60652,16920000.0
2008-02-12 12:31:00,3.59959,3.60533,3.59882,3.60127,6380000.0
2008-02-12 12:32:00,3.59407,3.60639,3.59407,3.60132,6760000.0
2008-02-12 12:33:00,3.60126,3.60341,3.591,3.60341,5260000.0
2008-02-12 12:34:00,3.59672,3.60392,3.59672,3.60392,4510000.0
2008-02-12 12:35:00,3.60009,3.60479,3.59771,3.60186,4520000.0
2008-02-12 12:36:00,3.60317,3.60317,3.59278,3.60092,4880000.0
2008-02-12 12:37:00,3.6038,3.60398,3.59405,3.60398,7510000.0
2008-02-12 12:38:00,3.59609,3.60017,3.59523,3.59977,6010000.0
2008-02-12 12:39:00,3.59022,3.60064,3.59022,3.59837,7880000.0
2008-02-12 12:40:00,3.59647,3.60853,3.59647,3.60671,5640000.0
2008-02-12 12:41:00,3.59654,3.60319,3.59277,3.60224,6010000.0
2008-02-12 12:42:00,3.59964,3.60647,3.5969,3.60585,7160000.0
2008-02-12 12:43:00,3.60147,3.6045,3.59907,3.59907,6380000.0
2008-02-12 12:44:00,3.5962,3.60411,3.59446,3.60411,3770000.0
2008-02-12 12:45:00,3.60423,3.60423,3.59436,3.59969,6000000.0
2008-02-12 12:46:00,3.60361,3.60477,3.59374,3.60403,6000000.0
2008-02-12 12:47:00,3.6062,3.6062,3.59936,3.60105,5250000.0
2008-02-12 12:48:00,3.59506,3.6038,3.59506,3.59748,5280000.0
2008-02-12 12:49:00,3.59705,3.60169,3.59242,3.59502,3770000.0
2008-02-12 12:50:00,3.6045,3.6045,3.59372,3.59963,4510000.0
2008-02-12 12:51:00,3.60383,3.60383,3.59748,3.60364,4520000.0
2008-02-12 12:52:00,3.60547,3.60626,3.59908,3.60156,6000000.0
2008-02-12 12:53:00,3.6045,3.60461,3.59493,3.60461,5640000.0
2008-02-12 12:54:00,3.60334,3.60495,3.59558,3.60495,6010000.0
2008-02-12 12:55:00,3.60092,3.60345,3.59835,3.60268,4150000.0
2008-02-12 12:56:00,3.6008,3.60549,3.59959,3.60138,5640000.0
2008-02-12 12:57:00,3.5946,3.60543,3.59417,3.60543,9770000.0
2008-02-12 12:58:00,3.59951,3.60319,3.595,3.595,6770000.0
2008-02-12 12:59:00,3.60515,3.60515,3.59484,3.60297,5630000.0
2008-02-12 13:00:00,3.60396,3.60538,3.59808,3.60538,8630000.0
2008-02-12 13:01:00,3.60208,3.60485,3.59292,3.60392,7520000.0
2008-02-12 13:02:00,3.59878,3.60406,3.59296,3.60227,4520000.0
2008-02-12 13:03:00,3.60176,3.60625,3.59628,3.60625,7890000.0
2008-02-12 13:04:00,3.603,3.60307,3.59448,3.60076,4890000.0
2008-02-12 13:05:00,3.5999,3.60277,3.59073,3.60112,5260000.0
2008-02-12 13:06:00,3.59791,3.60164,3.59062,3.60164,5270000.0
2008-02-12 13:07:00,3.59783,3.60228,3.59581,3.59581,3770000.0
2008-02-12 13:08:00,3.60008,3.60195,3.59504,3.59817,6380000.0
2008-02-12 13:09:00,3.5963,3.60421,3.59228,3.60421,12410000.0
2008-02-12 13:10:00,3.59899,3.60388,3.59881,3.60284,5250000.0
2008-02-12 13:11:00,3.60323,3.60323,3.59305,3.60306,4880000.0
2008-02-12 13:12:00,3.60128,3.60365,3.59427,3.59638,7510000.0
2008-02-12 13:13:00,3.60007,3.60115,3.58982,3.60115,6390000.0
2008-02-12 13:14:00,3.59772,3.60677,3.5955,3.5995,9010000.0
2008-02-12 13:15:00,3.59942,3.60366,3.59793,3.59793,7880000.0
2008-02-12 13:16:00,3.5965,3.60358,3.59276,3.60031,4890000.0
2008-02-12 13:17:00,3.59571,3.60331,3.59571,3.60297,6020000.0
2008-02-12 13:18:00,3.60193,3.60311,3.59208,3.60286,6390000.0
2008-02-12 13:19:00,3.59331,3.60327,3.59331,3.59808,6770000.0
2008-02-12 13:20:00,3.59894,3.59894,3.59079,3.59691,5640000.0
2008-02-12 13:21:00,3.59791,3.60185,3.5925,3.60091,7140000.0
2008-02-12 13:22:00,3.59886,3.60125,3.59155,3.59783,6380000.0
2008-02-12 13:23:00,3.59663,3.60175,3.5945,3.5995,6760000.0
2008-02-12 13:24:00,3.59365,3.60269,3.59177,3.60269,4510000.0
2008-02-12 13:25:00,3.60202,3.60255,3.59137,3.60255,6390000.0
2008-02-12 13:26:00,3.60234,3.60234,3.5956,3.60116,5260000.0
2008-02-12 13:27:00,3.60219,3.60234,3.59625,3.59819,5640000.0
2008-02-12 13:28:00,3.59823,3.60254,3.5936,3.60254,7880000.0
2008-02-12 13:29:00,3.60059,3.60236,3.59674,3.60236,4880000.0
2008-02-12 13:30:00,3.59831,3.60271,3.59691,3.60139,7140000.0
2008-02-12 13:31:00,3.59767,3.60279,3.59554,3.60125,4150000.0
2008-02-12 13:32:00,3.6019,3.6019,3.5933,3.60043,5260000.0
2008-02-12 13:33:00,3.59741,3.60288,3.59242,3.59807,10900000.0
2008-02-12 13:34:00,3.60004,3.60131,3.59238,3.59595,6400000.0
2008-02-12 13:35:00,3.60122,3.60229,3.59185,3.60061,5260000.0
2008-02-12 13:36:00,3.59747,3.60491,3.59449,3.60392,6390000.0
2008-02-12 13:37:00,3.60232,3.60232,3.59004,3.60221,6020000.0
2008-02-12 13:38:00,3.60236,3.60261,3.59822,3.59822,4140000.0
2008-02-12 13:39:00,3.60152,3.60152,3.59526,3.59588,4140000.0
2008-02-12 13:40:00,3.59181,3.60202,3.59074,3.60202,6390000.0
2008-02-12 13:41:00,3.60244,3.60244,3.59268,3.59268,5270000.0
2008-02-12 13:42:00,3.59673,3.60244,3.59246,3.60182,5640000.0
2008-02-12 13:43:00,3.59601,3.60109,3.59037,3.60109,6380000.0
2008-02-12 13:44:00,3.6029,3.60376,3.59383,3.59777,8280000.0
2008-02-12 13:45:00,3.60189,3.60189,3.59092,3.59623,7510000.0
2008-02-12 13:46:00,3.59663,3.6038,3.59472,3.60312,9390000.0
2008-02-12 13:47:00,3.60185,3.60503,3.59556,3.59606,4150000.0
2008-02-12 13:48:00,3.59449,3.60323,3.59262,3.60323,6380000.0
2008-02-12 13:49:00,3.5959,3.60159,3.5959,3.59769,4890000.0
2008-02-12 13:50:00,3.59629,3.60016,3.58982,3.59853,6770000.0
2008-02-12 13:51:00,3.60267,3.60267,3.59381,3.59565,4880000.0
2008-02-12 13:52:00,3.59772,3.60258,3.59632,3.59667,6010000.0
2008-02-12 13:53:00,3.59837,3.60356,3.5905,3.5951,8650000.0
2008-02-12 13:54:00,3.60192,3.60192,3.58684,3.59083,12790000.0
2008-02-12 13:55:00,3.60099,3.60236,3.59685,3.60236,6760000.0
2008-02-12 13:56:00,3.60123,3.60165,3.59521,3.60165,4140000.0
2008-02-12 13:57:00,3.59699,3.60136,3.59074,3.59604,6390000.0
2008-02-12 13:58:00,3.5945,3.60205,3.5945,3.59879,5630000.0
2008-02-12 13:59:00,3.5972,3.60158,3.59362,3.59824,6770000.0
2008-02-12 14:00:00,3.59917,3.60024,3.59044,3.60006,10910000.0
2008-02-12 14:01:00,3.59337,3.60193,3.59082,3.60193,4880000.0
2008-02-12 14:02:00,3.59544,3.59839,3.58887,3.5954,7130000.0
2008-02-12 14:03:00,3.60106,3.60256,3.59168,3.59999,11300000.0
2008-02-12 14:04:00,3.60017,3.60017,3.59126,3.5916,3770000.0
2008-02-12 14:05:00,3.59672,3.60102,3.5919,3.60067,4520000.0
2008-02-12 14:06:00,3.59881,3.6022,3.59199,3.59615,7910000.0
2008-02-12 14:07:00,3.59989,3.59999,3.5871,3.59999,6390000.0
2008-02-12 14:08:00,3.5913,3.59984,3.59096,3.59984,5260000.0
2008-02-12 14:09:00,3.59407,3.5983,3.59001,3.59387,6010000.0
2008-02-12 14:10:00,3.598,3.598,3.5834,3.59314,6390000.0
2008-02-12 14:11:00,3.59909,3.59909,3.58725,3.59575,7880000.0
2008-02-12 14:12:00,3.59387,3.59898,3.58868,3.59848,6760000.0
2008-02-12 14:13:00,3.59539,3.59963,3.58663,3.59963,6770000.0
2008-02-12 14:14:00,3.59991,3.59991,3.58846,3.59737,4520000.0
2008-02-12 14:15:00,3.59863,3.5998,3.59277,3.59779,9020000.0
2008-02-12 14:16:00,3.60011,3.60011,3.58749,3.59758,6760000.0
2008-02-12 14:17:00,3.60088,3.60168,3.59242,3.60149,5270000.0
2008-02-12 14:18:00,3.59787,3.60401,3.59371,3.60148,5640000.0
2008-02-12 14:19:00,3.60157,3.60157,3.59489,3.59754,5630000.0
2008-02-12 14:20:00,3.59444,3.60309,3.59392,3.59392,4140000.0
2008-02-12 14:21:00,3.59813,3.60244,3.59457,3.60244,6380000.0
2008-02-12 14:22:00,3.59908,3.60254,3.5923,3.59894,7140000.0
2008-02-12 14:23:00,3.59794,3.60356,3.59741,3.59741,7140000.0
2008-02-12 14:24:00,3.59646,3.60155,3.58845,3.59855,9390000.0
2008-02-12 14:25:00,3.59906,3.60028,3.5918,3.59657,11270000.0
2008-02-12 14:26:00,3.59674,3.60162,3.59574,3.59574,5260000.0
2008-02-12 14:27:00,3.60223,3.60223,3.59207,3.60166,5640000.0
2008-02-12 14:28:00,3.597,3.60173,3.59498,3.597,5660000.0
2008-02-12 14:29:00,3.60097,3.60187,3.59476,3.60187,5260000.0
2008-02-12 14:30:00,3.60198,3.60242,3.59315,3.60242,8260000.0
2008-02-12 14:31:00,3.60013,3.6026,3.59592,3.59701,7130000.0
2008-02-12 14:32:00,3.59213,3.60217,3.59125,3.60217,7150000.0
2008-02-12 14:33:00,3.60092,3.60253,3.5973,3.6008,7140000.0
2008-02-12 14:34:00,3.59707,3.60095,3.5956,3.60095,4880000.0
2008-02-12 14:35:00,3.60083,3.60201,3.59217,3.60095,4150000.0
2008-02-12 14:36:00,3.6011,3.6011,3.59101,3.59905,5650000.0
2008-02-12 14:37:00,3.59871,3.60224,3.59677,3.59677,4880000.0
2008-02-12 14:38:00,3.59996,3.60112,3.59279,3.60112,7130000.0
2008-02-12 14:39:00,3.59681,3.60217,3.59347,3.60146,4890000.0
2008-02-12 14:40:00,3.5971,3.60179,3.5954,3.60179,5250000.0
2008-02-12 14:41:00,3.59927,3.60076,3.59262,3.59824,4880000.0
2008-02-12 14:42:00,3.60154,3.6038,3.59385,3.59988,7140000.0
2008-02-12 14:43:00,3.60165,3.60392,3.59679,3.60027,7890000.0
2008-02-12 14:44:00,3.60101,3.60438,3.59477,3.60072,8270000.0
2008-02-12 14:45:00,3.59983,3.60362,3.59042,3.60195,7140000.0
2008-02-12 14:46:00,3.59454,3.60265,3.5936,3.59752,6010000.0
2008-02-12 14:47:00,3.59549,3.6014,3.59171,3.6005,7140000.0
2008-02-12 14:48:00,3.60125,3.60125,3.59233,3.59883,6000000.0
2008-02-12 14:49:00,3.60189,3.60189,3.59554,3.60102,6760000.0
2008-02-12 14:50:00,3.59743,3.60274,3.5941,3.60198,9390000.0
2008-02-12 14:51:00,3.59733,3.60274,3.59647,3.59647,4890000.0
2008-02-12 14:52:00,3.60244,3.60244,3.59201,3.59216,5640000.0
2008-02-12 14:53:00,3.59876,3.60435,3.59645,3.59862,6380000.0
2008-02-12 14:54:00,3.59687,3.60134,3.59165,3.60104,5640000.0
2008-02-12 14:55:00,3.60334,3.60334,3.5897,3.60009,5650000.0
2008-02-12 14:56:00,3.59472,3.60255,3.59452,3.59454,5640000.0
2008-02-12 14:57:00,3.59854,3.60363,3.58978,3.60363,6760000.0
2008-02-12 14:58:00,3.59382,3.60394,3.59119,3.59483,6000000.0
2008-02-12 14:59:00,3.59963,3.60158,3.58789,3.59361,12020000.0
2008-02-12 15:00:00,3.60209,3.6053,3.59637,3.60128,9770000.0
2008-02-12 15:01:00,3.60305,3.60305,3.59246,3.60212,7520000.0
2008-02-12 15:02:00,3.59897,3.60565,3.59663,3.60528,7140000.0
2008-02-12 15:03:00,3.6048,3.6048,3.59386,3.59645,6380000.0
2008-02-12 15:04:00,3.60358,3.60451,3.59264,3.60435,9760000.0
2008-02-12 15:05:00,3.59778,3.60492,3.59553,3.60446,6770000.0
2008-02-12 15:06:00,3.59678,3.60154,3.59086,3.60041,6780000.0
2008-02-12 15:07:00,3.59201,3.60221,3.59201,3.60096,5630000.0
2008-02-12 15:08:00,3.5989,3.60093,3.59474,3.59678,5260000.0
2008-02-12 15:09:00,3.60268,3.60289,3.59275,3.60106,7140000.0
2008-02-12 15:10:00,3.60076,3.60209,3.59217,3.60209,6770000.0
2008-02-12 15:11:00,3.59125,3.59942,3.59125,3.59578,5260000.0
2008-02-12 15:12:00,3.59784,3.60217,3.59784,3.59993,5260000.0
2008-02-12 15:13:00,3.60131,3.60131,3.58898,3.59368,5250000.0
2008-02-12 15:14:00,3.60082,3.60082,3.5893,3.6003,13530000.0
2008-02-12 15:15:00,3.5978,3.60259,3.59686,3.59686,4880000.0
2008-02-12 15:16:00,3.59923,3.60459,3.59549,3.60348,5630000.0
2008-02-12 15:17:00,3.6039,3.6039,3.59259,3.60335,8650000.0
2008-02-12 15:18:00,3.60284,3.60832,3.59718,3.60431,6390000.0
2008-02-12 15:19:00,3.59962,3.60504,3.59293,3.59293,4510000.0
2008-02-12 15:20:00,3.6037,3.60387,3.59372,3.59983,5630000.0
2008-02-12 15:21:00,3.59823,3.60276,3.58897,3.59863,7530000.0
2008-02-12 15:22:00,3.59865,3.60238,3.59618,3.60193,4140000.0
2008-02-12 15:23:00,3.59929,3.60107,3.59036,3.60055,8250000.0
2008-02-12 15:24:00,3.59633,3.60084,3.59037,3.59854,7130000.0
2008-02-12 15:25:00,3.60075,3.60075,3.59579,3.5964,4510000.0
2008-02-12 15:26:00,3.60183,3.60183,3.5891,3.59911,6020000.0
2008-02-12 15:27:00,3.59442,3.5996,3.58698,3.59556,10140000.0
2008-02-12 15:28:00,3.59614,3.60016,3.59532,3.59728,5250000.0
2008-02-12 15:29:00,3.59863,3.60412,3.59223,3.59223,5260000.0
2008-02-12 15:30:00,3.60076,3.60076,3.59449,3.59517,8270000.0
2008-02-12 15:31:00,3.59665,3.60226,3.59136,3.59212,7140000.0
2008-02-12 15:32:00,3.59962,3.60076,3.59245,3.60076,5250000.0
2008-02-12 15:33:00,3.60273,3.60273,3.59406,3.60173,4140000.0
2008-02-12 15:34:00,3.59931,3.60181,3.59283,3.59873,7140000.0
2008-02-12 15:35:00,3.59683,3.60306,3.59683,3.59761,6020000.0
2008-02-12 15:36:00,3.60043,3.60149,3.5925,3.59741,7130000.0
2008-02-12 15:37:00,3.60155,3.60238,3.59189,3.59189,5260000.0
2008-02-12 15:38:00,3.59631,3.60202,3.59219,3.60174,6390000.0
2008-02-12 15:39:00,3.60111,3.60111,3.59598,3.60091,5260000.0
2008-02-12 15:40:00,3.60077,3.60105,3.59087,3.59927,6020000.0
2008-02-12 15:41:00,3.59772,3.60036,3.58958,3.60036,8270000.0
2008-02-12 15:42:00,3.59639,3.60087,3.59439,3.59439,5260000.0
2008-02-12 15:43:00,3.59114,3.59954,3.59114,3.59954,4510000.0
2008-02-12 15:44:00,3.59708,3.60092,3.59048,3.60092,7140000.0
2008-02-12 15:45:00,3.59705,3.59963,3.58853,3.59963,5630000.0
2008-02-12 15:46:00,3.60243,3.60413,3.59464,3.60253,5270000.0
2008-02-12 15:47:00,3.5906,3.59922,3.5906,3.59599,6390000.0
2008-02-12 15:48:00,3.59638,3.60265,3.59638,3.60034,6770000.0
2008-02-12 15:49:00,3.59646,3.60059,3.58821,3.59681,3770000.0
2008-02-12 15:50:00,3.60155,3.60279,3.59751,3.60101,4510000.0
2008-02-12 15:51:00,3.59705,3.60014,3.59417,3.59745,6770000.0
2008-02-12 15:52:00,3.59852,3.60163,3.59153,3.60147,6380000.0
2008-02-12 15:53:00,3.59851,3.60186,3.59274,3.59274,6770000.0
2008-02-12 15:54:00,3.59771,3.60064,3.59287,3.59338,7140000.0
2008-02-12 15:55:00,3.60179,3.60261,3.59431,3.59892,4880000.0
2008-02-12 15:56:00,3.60108,3.60192,3.59671,3.60146,5630000.0
2008-02-12 15:57:00,3.59811,3.6029,3.59629,3.6002,5260000.0
2008-02-12 15:58:00,3.60132,3.60373,3.60039,3.60321,7140000.0
2008-02-12 15:59:00,3.59846,3.60163,3.59543,3.60104,9780000.0
2008-02-12 16:00:00,3.60259,3.60259,3.59613,3.60105,4520000.0
2008-02-12 16:01:00,3.59808,3.60183,3.58843,3.59716,9020000.0
2008-02-12 16:02:00,3.59672,3.60143,3.59672,3.60143,5260000.0
2008-02-12 16:03:00,3.59818,3.60334,3.59818,3.60212,4890000.0
2008-02-12 16:04:00,3.59883,3.60197,3.5931,3.60197,6010000.0
2008-02-12 16:05:00,3.59597,3.60224,3.59482,3.60175,5640000.0
2008-02-12 16:06:00,3.60207,3.6042,3.59431,3.59843,9020000.0
2008-02-12 16:07:00,3.60065,3.60175,3.59441,3.60175,4140000.0
2008-02-12 16:08:00,3.59888,3.60186,3.59096,3.59984,6760000.0
2008-02-12 16:09:00,3.59812,3.60276,3.59568,3.60015,6400000.0
2008-02-12 16:10:00,3.60027,3.60134,3.58947,3.60048,11640000.0
2008-02-12 16:11:00,3.59936,3.59963,3.59348,3.59903,6400000.0
2008-02-12 16:12:00,3.5929,3.5994,3.59273,3.59935,8260000.0
2008-02-12 16:13:00,3.59856,3.59909,3.59145,3.5962,6390000.0
2008-02-12 16:14:00,3.5993,3.5993,3.58724,3.59857,5250000.0
2008-02-12 16:15:00,3.59833,3.59943,3.59233,3.59931,4510000.0
2008-02-12 16:16:00,3.59932,3.60082,3.59505,3.60002,6760000.0
2008-02-12 16:17:00,3.59551,3.59917,3.59363,3.59881,5250000.0
2008-02-12 16:18:00,3.59995,3.60034,3.5898,3.59278,9020000.0
2008-02-12 16:19:00,3.59872,3.59933,3.59569,3.59933,5630000.0
2008-02-12 16:20:00,3.59392,3.59836,3.58965,3.59643,6760000.0
2008-02-12 16:21:00,3.60024,3.60024,3.59452,3.59594,6380000.0
2008-02-12 16:22:00,3.59766,3.59885,3.58902,3.59885,4510000.0
2008-02-12 16:23:00,3.59864,3.59986,3.5975,3.59986,6760000.0
2008-02-12 16:24:00,3.59602,3.60006,3.59119,3.59858,7510000.0
2008-02-12 16:25:00,3.59936,3.60088,3.59506,3.60088,4510000.0
2008-02-12 16:26:00,3.60086,3.60086,3.58992,3.59883,6000000.0
2008-02-12 16:27:00,3.59524,3.59924,3.58861,3.59797,9800000.0
2008-02-12 16:28:00,3.59902,3.5997,3.59225,3.5979,7140000.0
2008-02-12 16:29:00,3.60015,3.60015,3.5945,3.59703,5630000.0
2008-02-12 16:30:00,3.60036,3.60036,3.59361,3.5999,4910000.0
2008-02-12 16:31:00,3.59918,3.60131,3.5945,3.59487,11640000.0
2008-02-12 16:32:00,3.59975,3.60071,3.59502,3.59752,5630000.0
2008-02-12 16:33:00,3.59626,3.59991,3.59316,3.59991,5640000.0
2008-02-12 16:34:00,3.60001,3.60266,3.59306,3.60227,5260000.0
2008-02-12 16:35:00,3.59819,3.60149,3.59136,3.59226,11660000.0
2008-02-12 16:36:00,3.601,3.60144,3.59115,3.59115,7510000.0
2008-02-12 16:37:00,3.59529,3.60055,3.59529,3.59579,6010000.0
2008-02-12 16:38:00,3.59555,3.60044,3.59038,3.60043,10520000.0
2008-02-12 16:39:00,3.5973,3.60178,3.59294,3.60178,7500000.0
2008-02-12 16:40:00,3.59311,3.60227,3.58996,3.59651,6020000.0
2008-02-12 16:41:00,3.59734,3.60192,3.59175,3.59723,6770000.0
2008-02-12 16:42:00,3.59589,3.60044,3.5875,3.60044,4890000.0
2008-02-12 16:43:00,3.59706,3.60344,3.59706,3.59978,4510000.0
2008-02-12 16:44:00,3.59709,3.60183,3.59197,3.60183,5640000.0
2008-02-12 16:45:00,3.59928,3.60025,3.59135,3.59747,7130000.0
2008-02-12 16:46:00,3.59306,3.60315,3.59306,3.60315,7140000.0
2008-02-12 16:47:00,3.59837,3.60068,3.59502,3.59661,6390000.0
2008-02-12 16:48:00,3.59102,3.60095,3.59102,3.59752,4140000.0
2008-02-12 16:49:00,3.59724,3.60226,3.59254,3.60053,7520000.0
2008-02-12 16:50:00,3.60215,3.60215,3.59513,3.60165,3770000.0
2008-02-12 16:51:00,3.60144,3.60493,3.59472,3.60079,6390000.0
2008-02-12 16:52:00,3.58978,3.60042,3.58825,3.60042,7890000.0
2008-02-12 16:53:00,3.60157,3.60157,3.59579,3.59579,5260000.0
2008-02-12 16:54:00,3.59336,3.60228,3.59336,3.59939,7140000.0
2008-02-12 16:55:00,3.60222,3.60222,3.5895,3.59979,4890000.0
2008-02-12 16:56:00,3.59192,3.59897,3.58799,3.58818,4530000.0
2008-02-12 16:57:00,3.5962,3.60124,3.59145,3.59145,4880000.0
2008-02-12 16:58:00,3.59584,3.59894,3.59329,3.59812,6760000.0
2008-02-12 16:59:00,3.60087,3.60172,3.59167,3.60001,9780000.0
2008-02-12 17:00:00,3.60141,3.60254,3.59286,3.59286,7520000.0
2008-02-12 17:01:00,3.60028,3.6043,3.59304,3.59959,6400000.0
2008-02-12 17:02:00,3.59505,3.60036,3.59185,3.60036,6380000.0
2008-02-12 17:03:00,3.59713,3.59713,3.58831,3.59591,3770000.0
2008-02-12 17:04:00,3.59715,3.60042,3.58734,3.59341,6380000.0
2008-02-12 17:05:00,3.59522,3.60071,3.59349,3.59535,5260000.0
2008-02-12 17:06:00,3.59811,3.59811,3.58791,3.58791,6770000.0
2008-02-12 17:07:00,3.59645,3.59832,3.592,3.59744,8270000.0
2008-02-12 17:08:00,3.59146,3.59704,3.58601,3.59688,6010000.0
2008-02-12 17:09:00,3.59798,3.60214,3.58723,3.59728,7160000.0
2008-02-12 17:10:00,3.59781,3.59781,3.58925,3.59728,5260000.0
2008-02-12 17:11:00,3.59335,3.59913,3.58949,3.59619,7130000.0
2008-02-12 17:12:00,3.59546,3.59763,3.59184,3.59224,6380000.0
2008-02-12 17:13:00,3.59589,3.59742,3.59224,3.59436,5260000.0
2008-02-12 17:14:00,3.59373,3.60016,3.59135,3.59135,12400000.0
2008-02-12 17:15:00,3.59613,3.59994,3.58798,3.59359,11270000.0
2008-02-12 17:16:00,3.58806,3.59773,3.58493,3.59293,7510000.0
2008-02-12 17:17:00,3.59267,3.59545,3.58878,3.58878,5640000.0
2008-02-12 17:18:00,3.5947,3.59495,3.58706,3.58719,4140000.0
2008-02-12 17:19:00,3.58805,3.5976,3.58805,3.59523,4890000.0
2008-02-12 17:20:00,3.59683,3.59754,3.58941,3.59586,4510000.0
2008-02-12 17:21:00,3.59532,3.5981,3.58739,3.59301,6760000.0
2008-02-12 17:22:00,3.59174,3.59788,3.58678,3.59706,12020000.0
2008-02-12 17:23:00,3.59824,3.59941,3.59264,3.59825,4890000.0
2008-02-12 17:24:00,3.59288,3.59761,3.58937,3.59761,9780000.0
2008-02-12 17:25:00,3.59323,3.60152,3.58974,3.58974,6400000.0
2008-02-12 17:26:00,3.59869,3.59869,3.59005,3.59828,6380000.0
2008-02-12 17:27:00,3.59827,3.59912,3.59293,3.59553,8640000.0
2008-02-12 17:28:00,3.58914,3.59991,3.58914,3.59659,7510000.0
2008-02-12 17:29:00,3.59798,3.60008,3.58911,3.59728,7890000.0
2008-02-12 17:30:00,3.59753,3.60191,3.59159,3.59159,6010000.0
2008-02-12 17:31:00,3.59977,3.59977,3.58728,3.59733,7510000.0
2008-02-12 17:32:00,3.59252,3.59975,3.59252,3.597,6400000.0
2008-02-12 17:33:00,3.59665,3.6003,3.58989,3.59917,11280000.0
2008-02-12 17:34:00,3.59705,3.59705,3.58809,3.59317,4510000.0
2008-02-12 17:35:00,3.59561,3.59847,3.58695,3.59847,9400000.0
2008-02-12 17:36:00,3.59295,3.59719,3.5876,3.59128,4880000.0
2008-02-12 17:37:00,3.59388,3.59997,3.59078,3.59443,5650000.0
2008-02-12 17:38:00,3.59377,3.60068,3.5882,3.59939,15400000.0
2008-02-12 17:39:00,3.59838,3.60373,3.5915,3.59684,9010000.0
2008-02-12 17:40:00,3.59312,3.60221,3.58814,3.59596,10150000.0
2008-02-12 17:41:00,3.60092,3.60092,3.59,3.59415,5270000.0
2008-02-12 17:42:00,3.59425,3.60504,3.59425,3.59746,12030000.0
2008-02-12 17:43:00,3.59344,3.59798,3.58748,3.59434,13180000.0
2008-02-12 17:44:00,3.5999,3.5999,3.59269,3.59328,4880000.0
2008-02-12 17:45:00,3.59351,3.59985,3.59045,3.59958,9010000.0
2008-02-12 17:46:00,3.59399,3.6001,3.59253,3.59954,5260000.0
2008-02-12 17:47:00,3.59554,3.5999,3.59327,3.59748,7150000.0
2008-02-12 17:48:00,3.59883,3.59883,3.59211,3.59311,4890000.0
2008-02-12 17:49:00,3.59801,3.59964,3.59382,3.59721,4510000.0
2008-02-12 17:50:00,3.58887,3.59743,3.5887,3.59337,6400000.0
2008-02-12 17:51:00,3.58747,3.59691,3.58573,3.59633,6770000.0
2008-02-12 17:52:00,3.59834,3.60031,3.5928,3.59653,6760000.0
2008-02-12 17:53:00,3.59767,3.59801,3.59056,3.59801,6760000.0
2008-02-12 17:54:00,3.59767,3.59948,3.58967,3.59784,6020000.0
2008-02-12 17:55:00,3.59513,3.59951,3.58898,3.59897,9390000.0
2008-02-12 17:56:00,3.5983,3.60085,3.59012,3.59225,7130000.0
2008-02-12 17:57:00,3.59394,3.60066,3.59152,3.59394,9760000.0
2008-02-12 17:58:00,3.59665,3.59829,3.58895,3.59689,8650000.0
2008-02-12 17:59:00,3.5986,3.602,3.58985,3.60026,10160000.0
2008-02-12 18:00:00,3.59541,3.59726,3.58453,3.59067,15030000.0
2008-02-12 18:01:00,3.59137,3.59789,3.59017,3.59324,4880000.0
2008-02-12 18:02:00,3.59389,3.5979,3.58323,3.5979,10530000.0
2008-02-12 18:03:00,3.59942,3.60069,3.59086,3.59086,5260000.0
2008-02-12 18:04:00,3.59579,3.5986,3.58748,3.59254,10510000.0
2008-02-12 18:05:00,3.59759,3.59926,3.58614,3.59892,10140000.0
2008-02-12 18:06:00,3.59609,3.60057,3.58518,3.59513,7140000.0
2008-02-12 18:07:00,3.59411,3.5993,3.59293,3.59309,5260000.0
2008-02-12 18:08:00,3.59525,3.59525,3.58401,3.59334,7880000.0
2008-02-12 18:09:00,3.59567,3.59729,3.58974,3.59418,4880000.0
2008-02-12 18:10:00,3.59529,3.59874,3.58811,3.59874,4520000.0
2008-02-12 18:11:00,3.59955,3.59955,3.58991,3.59345,4890000.0
2008-02-12 18:12:00,3.59588,3.59834,3.5866,3.59703,10530000.0
2008-02-12 18:13:00,3.60026,3.60026,3.58873,3.58873,4510000.0
2008-02-12 18:14:00,3.5987,3.5987,3.58504,3.59827,10890000.0
2008-02-12 18:15:00,3.5929,3.5993,3.5833,3.5993,7890000.0
2008-02-12 18:16:00,3.59144,3.60005,3.5901,3.59271,9390000.0
2008-02-12 18:17:00,3.59675,3.59979,3.59455,3.59979,4880000.0
2008-02-12 18:18:00,3.59799,3.59799,3.58427,3.58947,7520000.0
2008-02-12 18:19:00,3.59582,3.59874,3.58646,3.59561,6760000.0
2008-02-12 18:20:00,3.59479,3.60079,3.59479,3.5948,4880000.0
2008-02-12 18:21:00,3.59945,3.60321,3.59194,3.59674,11270000.0
2008-02-12 18:22:00,3.5994,3.60221,3.58957,3.60071,7880000.0
2008-02-12 18:23:00,3.59907,3.60031,3.59213,3.59588,4140000.0
2008-02-12 18:24:00,3.60069,3.60127,3.5832,3.60127,13930000.0
2008-02-12 18:25:00,3.59189,3.59724,3.58955,3.59385,7140000.0
2008-02-12 18:26:00,3.59915,3.60034,3.58785,3.59074,10150000.0
2008-02-12 18:27:00,3.59634,3.6005,3.59536,3.6005,4510000.0
2008-02-12 18:28:00,3.5997,3.60087,3.59106,3.60087,4140000.0
2008-02-12 18:29:00,3.60177,3.60177,3.58936,3.6003,7880000.0
2008-02-12 18:30:00,3.6018,3.60221,3.59375,3.60221,6760000.0
2008-02-12 18:31:00,3.59544,3.59948,3.59314,3.59314,6000000.0
2008-02-12 18:32:00,3.60314,3.60314,3.59274,3.59274,4520000.0
2008-02-12 18:33:00,3.59875,3.60258,3.59173,3.60124,5660000.0
2008-02-12 18:34:00,3.59344,3.60099,3.59344,3.60099,5260000.0
2008-02-12 18:35:00,3.59206,3.60263,3.59206,3.60263,9390000.0
2008-02-12 18:36:00,3.59756,3.60144,3.58904,3.60144,4510000.0
2008-02-12 18:37:00,3.59469,3.60136,3.58719,3.60136,10530000.0
2008-02-12 18:38:00,3.60084,3.60084,3.59009,3.59111,10150000.0
2008-02-12 18:39:00,3.59807,3.60236,3.5882,3.60236,7140000.0
2008-02-12 18:40:00,3.5962,3.60059,3.59376,3.60059,5640000.0
2008-02-12 18:41:00,3.59548,3.60084,3.59085,3.60084,5630000.0
2008-02-12 18:42:00,3.59684,3.59922,3.59028,3.59028,8630000.0
2008-02-12 18:43:00,3.59516,3.59895,3.59005,3.59895,4510000.0
2008-02-12 18:44:00,3.6018,3.6018,3.59279,3.60122,5250000.0
2008-02-12 18:45:00,3.59536,3.60076,3.58785,3.60076,8260000.0
2008-02-12 18:46:00,3.59864,3.60287,3.58535,3.60087,7140000.0
2008-02-12 18:47:00,3.60331,3.60439,3.58586,3.59478,6020000.0
2008-02-12 18:48:00,3.59101,3.60182,3.59101,3.60159,6390000.0
2008-02-12 18:49:00,3.59649,3.60109,3.58685,3.60109,5640000.0
2008-02-12 18:50:00,3.59784,3.59999,3.58771,3.58771,8260000.0
2008-02-12 18:51:00,3.5905,3.59608,3.58576,3.59388,4510000.0
2008-02-12 18:52:00,3.59315,3.60384,3.5923,3.60384,7150000.0
2008-02-12 18:53:00,3.59935,3.60238,3.58895,3.5943,7540000.0
2008-02-12 18:54:00,3.60174,3.60261,3.59343,3.60068,9400000.0
2008-02-12 18:55:00,3.59528,3.60264,3.59269,3.5994,6000000.0
2008-02-12 18:56:00,3.59687,3.60246,3.59258,3.60205,5630000.0
2008-02-12 18:57:00,3.60246,3.60246,3.59047,3.59448,5250000.0
2008-02-12 18:58:00,3.59851,3.6033,3.59205,3.60279,7510000.0
2008-02-12 18:59:00,3.6001,3.60304,3.59579,3.59922,6390000.0
2008-02-12 19:00:00,3.60517,3.60517,3.59208,3.60095,9770000.0
2008-02-12 19:01:00,3.5999,3.60011,3.59323,3.59995,5630000.0
2008-02-12 19:02:00,3.60173,3.60463,3.59681,3.60463,6770000.0
2008-02-12 19:03:00,3.59728,3.60484,3.59188,3.60484,4510000.0
2008-02-12 19:04:00,3.60439,3.60439,3.59141,3.59836,7510000.0
2008-02-12 19:05:00,3.59231,3.60159,3.59231,3.60037,4510000.0
2008-02-12 19:06:00,3.59794,3.60221,3.58788,3.59947,11280000.0
2008-02-12 19:07:00,3.5978,3.60304,3.59458,3.60297,4510000.0
2008-02-12 19:08:00,3.60203,3.60459,3.59275,3.60459,8250000.0
2008-02-12 19:09:00,3.59918,3.60209,3.58998,3.59867,9030000.0
2008-02-12 19:10:00,3.5963,3.60551,3.5963,3.59693,5640000.0
2008-02-12 19:11:00,3.59686,3.60147,3.59089,3.59884,6760000.0
2008-02-12 19:12:00,3.60386,3.60386,3.58821,3.6002,8650000.0
2008-02-12 19:13:00,3.59881,3.60537,3.59853,3.6037,4890000.0
2008-02-12 19:14:00,3.60453,3.60468,3.58942,3.6009,12010000.0
2008-02-12 19:15:00,3.6045,3.6045,3.58919,3.59639,6380000.0
2008-02-12 19:16:00,3.59272,3.59955,3.58863,3.58995,7510000.0
2008-02-12 19:17:00,3.59995,3.60326,3.5978,3.60063,5280000.0
2008-02-12 19:18:00,3.59775,3.6021,3.5909,3.6021,4510000.0
2008-02-12 19:19:00,3.59689,3.60137,3.5905,3.59839,5640000.0
2008-02-12 19:20:00,3.59416,3.60234,3.58971,3.59913,10150000.0
2008-02-12 19:21:00,3.59383,3.60412,3.59383,3.60182,6760000.0
2008-02-12 19:22:00,3.6001,3.60395,3.59207,3.60289,8250000.0
2008-02-12 19:23:00,3.59875,3.60123,3.58915,3.60115,7520000.0
2008-02-12 19:24:00,3.59394,3.60139,3.59394,3.59779,4130000.0
2008-02-12 19:25:00,3.59631,3.60352,3.595,3.59779,5640000.0
2008-02-12 19:26:00,3.59596,3.60586,3.59491,3.60484,5630000.0
2008-02-12 19:27:00,3.6046,3.6046,3.5972,3.59935,4510000.0
2008-02-12 19:28:00,3.59885,3.60227,3.59361,3.60227,4890000.0
2008-02-12 19:29:00,3.6001,3.60448,3.59553,3.59553,6770000.0
2008-02-12 19:30:00,3.59792,3.60538,3.592,3.60113,9770000.0
2008-02-12 19:31:00,3.59691,3.60685,3.59614,3.60066,7510000.0
2008-02-12 19:32:00,3.5988,3.60496,3.59769,3.60096,5270000.0
2008-02-12 19:33:00,3.59735,3.60053,3.59705,3.59905,4510000.0
2008-02-12 19:34:00,3.60511,3.60511,3.59468,3.60335,5260000.0
2008-02-12 19:35:00,3.59648,3.60215,3.59394,3.59394,4510000.0
2008-02-12 19:36:00,3.604,3.604,3.59402,3.60378,7140000.0
2008-02-12 19:37:00,3.60319,3.6046,3.59557,3.59557,4520000.0
2008-02-12 19:38:00,3.59979,3.60472,3.59431,3.60472,8270000.0
2008-02-12 19:39:00,3.59927,3.60441,3.59422,3.5953,5250000.0
2008-02-12 19:40:00,3.60022,3.6057,3.59743,3.60217,5640000.0
2008-02-12 19:41:00,3.60237,3.6026,3.59283,3.59983,5650000.0
2008-02-12 19:42:00,3.59758,3.60434,3.59753,3.59827,6400000.0
2008-02-12 19:43:00,3.60273,3.60517,3.59877,3.60434,4880000.0
2008-02-12 19:44:00,3.5997,3.6051,3.59795,3.6051,7140000.0
2008-02-12 19:45:00,3.5961,3.60512,3.59369,3.60475,15040000.0
2008-02-12 19:46:00,3.59325,3.60324,3.59116,3.60324,9400000.0
2008-02-12 19:47:00,3.60491,3.60493,3.5945,3.5945,6770000.0
2008-02-12 19:48:00,3.59945,3.60657,3.59641,3.60298,4890000.0
2008-02-12 19:49:00,3.59947,3.60475,3.59947,3.60475,5630000.0
2008-02-12 19:50:00,3.60076,3.60475,3.5987,3.60475,5640000.0
2008-02-12 19:51:00,3.60407,3.60587,3.59937,3.60052,5630000.0
2008-02-12 19:52:00,3.60381,3.60458,3.60354,3.60458,4520000.0
2008-02-12 19:53:00,3.60227,3.60496,3.59394,3.60496,6770000.0
2008-02-12 19:54:00,3.60201,3.60538,3.60201,3.60489,2250000.0
2008-02-12 19:55:00,3.60085,3.60722,3.5979,3.60499,6770000.0
2008-02-12 19:56:00,3.60599,3.60599,3.59897,3.60511,5630000.0
2008-02-12 19:57:00,3.6044,3.60475,3.59534,3.59846,4520000.0
2008-02-12 19:58:00,3.60463,3.60463,3.59173,3.59173,12020000.0
2008-02-12 19:59:00,3.60528,3.60528,3.59827,3.60001,4890000.0
2008-02-12 20:00:00,3.59983,3.60496,3.59212,3.59895,15770000.0
2008-02-12 20:01:00,3.60241,3.60491,3.59746,3.6031,4890000.0
2008-02-12 20:02:00,3.60605,3.60605,3.59807,3.60447,6390000.0
2008-02-12 20:03:00,3.6064,3.6074,3.60064,3.60064,6780000.0
2008-02-12 20:04:00,3.60334,3.60669,3.60104,3.60104,5260000.0
2008-02-12 20:05:00,3.59858,3.60675,3.59858,3.60583,5630000.0
2008-02-12 20:06:00,3.60274,3.60648,3.59604,3.60586,7130000.0
2008-02-12 20:07:00,3.60506,3.60506,3.59815,3.60434,4900000.0
2008-02-12 20:08:00,3.59636,3.60275,3.59613,3.60154,3390000.0
2008-02-12 20:09:00,3.60051,3.60375,3.59558,3.60375,4140000.0
2008-02-12 20:10:00,3.6024,3.6024,3.59421,3.59999,4520000.0
2008-02-12 20:11:00,3.60032,3.60044,3.59358,3.60039,7130000.0
2008-02-12 20:12:00,3.60041,3.60066,3.59132,3.59788,8250000.0
2008-02-12 20:14:00,3.59603,3.60191,3.59079,3.60088,8290000.0
2008-02-12 20:15:00,3.5921,3.60329,3.5921,3.60329,5270000.0
2008-02-12 20:17:00,3.59985,3.59985,3.58849,3.5936,4900000.0
2008-02-12 20:18:00,3.59482,3.59982,3.58996,3.59599,7160000.0
2008-02-12 20:19:00,3.59513,3.60072,3.59345,3.60072,6020000.0
2008-02-12 20:20:00,3.59591,3.5996,3.59055,3.59369,4140000.0
2008-02-12 20:21:00,3.59942,3.6008,3.59005,3.59634,16190000.0
2008-02-12 20:22:00,3.59927,3.59927,3.58863,3.58863,7530000.0
2008-02-12 20:23:00,3.59864,3.59864,3.58746,3.59241,6400000.0
2008-02-12 20:25:00,3.59615,3.60117,3.59348,3.59508,5640000.0
2008-02-12 20:26:00,3.588,3.59695,3.58642,3.59695,4140000.0
2008-02-12 20:27:00,3.59472,3.59912,3.59321,3.59547,4140000.0
2008-02-12 20:28:00,3.5907,3.59462,3.5907,3.59262,4880000.0
2008-02-12 20:29:00,3.59977,3.60249,3.59153,3.59551,7520000.0
2008-02-12 20:30:00,3.60006,3.6027,3.59523,3.60244,5270000.0
2008-02-12 20:31:00,3.59747,3.60098,3.59132,3.59132,3770000.0
2008-02-12 20:32:00,3.59154,3.60088,3.59154,3.59407,4140000.0
2008-02-12 20:33:00,3.60007,3.60007,3.58804,3.59793,5640000.0
2008-02-12 20:34:00,3.59913,3.60108,3.59176,3.59597,7890000.0
2008-02-12 20:35:00,3.59181,3.60134,3.5911,3.59226,4520000.0
2008-02-12 20:36:00,3.60122,3.60303,3.59651,3.602,6760000.0
2008-02-12 20:37:00,3.6003,3.60062,3.59174,3.60011,6770000.0
2008-02-12 20:38:00,3.59691,3.60084,3.59173,3.5997,4890000.0
2008-02-12 20:39:00,3.59629,3.60106,3.5921,3.59567,6390000.0
2008-02-12 20:40:00,3.59647,3.60247,3.59235,3.60079,4510000.0
2008-02-12 20:41:00,3.60059,3.60059,3.58842,3.59382,4890000.0
2008-02-12 20:42:00,3.59521,3.59923,3.58987,3.59881,4520000.0
2008-02-12 20:43:00,3.58754,3.599,3.58754,3.58873,4900000.0
2008-02-12 20:44:00,3.59334,3.59974,3.5904,3.59846,6010000.0
2008-02-12 20:45:00,3.60018,3.60018,3.58899,3.58899,4890000.0
2008-02-12 20:46:00,3.59692,3.59692,3.58662,3.59206,5640000.0
2008-02-12 20:47:00,3.59313,3.59964,3.5876,3.59788,8650000.0
2008-02-12 20:48:00,3.59698,3.59776,3.58852,3.58882,4510000.0
2008-02-12 20:49:00,3.58823,3.59694,3.58809,3.59421,4510000.0
2008-02-12 20:50:00,3.59659,3.59767,3.58828,3.59691,6020000.0
2008-02-12 20:51:00,3.59665,3.59843,3.5873,3.59738,3760000.0
2008-02-12 20:52:00,3.59017,3.59552,3.58508,3.58967,7520000.0
2008-02-12 20:53:00,3.59231,3.59996,3.5913,3.59885,5630000.0
2008-02-12 20:54:00,3.59727,3.59727,3.58775,3.59026,6760000.0
2008-02-12 20:55:00,3.59639,3.59842,3.58868,3.59766,7890000.0
2008-02-12 20:56:00,3.59085,3.59814,3.58872,3.59283,4890000.0
2008-02-12 20:57:00,3.59332,3.59859,3.59332,3.59777,4520000.0
2008-02-12 20:58:00,3.59788,3.59841,3.58953,3.59631,7140000.0
2008-02-12 20:59:00,3.5926,3.59837,3.58877,3.59358,6760000.0
2008-02-12 21:00:00,3.59925,3.59925,3.59035,3.59711,4510000.0
2008-02-12 21:01:00,3.59785,3.59785,3.59173,3.59594,7140000.0
2008-02-12 21:02:00,3.59597,3.59742,3.59076,3.59651,7510000.0
2008-02-12 21:04:00,3.59434,3.59683,3.58543,3.59683,3770000.0
2008-02-12 21:05:00,3.59601,3.59656,3.58928,3.59127,5260000.0
2008-02-12 21:06:00,3.58902,3.59592,3.58902,3.59024,7140000.0
2008-02-12 21:07:00,3.59561,3.59828,3.58774,3.59637,5260000.0
2008-02-12 21:08:00,3.59581,3.5965,3.59022,3.59505,2650000.0
2008-02-12 21:09:00,3.59099,3.59688,3.5901,3.59473,5270000.0
2008-02-12 21:10:00,3.59066,3.5973,3.58907,3.59478,5260000.0
2008-02-12 21:11:00,3.59194,3.59673,3.58836,3.58836,5630000.0
2008-02-12 21:12:00,3.59196,3.59783,3.59196,3.59352,4890000.0
2008-02-12 21:13:00,3.59094,3.59584,3.58907,3.58907,4530000.0
2008-02-12 21:14:00,3.59419,3.59566,3.58997,3.59433,6400000.0
2008-02-12 21:15:00,3.5928,3.60011,3.59109,3.59489,8260000.0
2008-02-12 21:16:00,3.59595,3.59597,3.58962,3.5915,6390000.0
2008-02-12 21:17:00,3.59184,3.5974,3.59165,3.59619,4890000.0
2008-02-12 21:18:00,3.59671,3.59675,3.59133,3.59666,5260000.0
2008-02-12 21:19:00,3.59506,3.59711,3.59195,3.59584,7140000.0
2008-02-12 21:20:00,3.59228,3.59777,3.59228,3.59669,4520000.0
2008-02-12 21:21:00,3.59259,3.59696,3.58683,3.59409,4890000.0
2008-02-12 21:22:00,3.59517,3.59517,3.58687,3.59465,4150000.0
2008-02-12 21:23:00,3.59557,3.59642,3.58757,3.59642,5630000.0
2008-02-12 21:24:00,3.58866,3.59829,3.58866,3.58991,4140000.0
2008-02-12 21:25:00,3.59626,3.59695,3.58748,3.5948,9770000.0
2008-02-12 21:26:00,3.59638,3.59717,3.59101,3.59667,7140000.0
2008-02-12 21:27:00,3.59611,3.59611,3.59083,3.59543,4140000.0
2008-02-12 21:28:00,3.59,3.59688,3.58536,3.59212,10890000.0
2008-02-12 21:29:00,3.5855,3.59563,3.58484,3.58951,6770000.0
2008-02-12 21:30:00,3.59588,3.59673,3.58931,3.59109,5640000.0
2008-02-12 21:31:00,3.59246,3.59719,3.59127,3.59127,3380000.0
2008-02-12 21:32:00,3.59627,3.59627,3.59077,3.5954,5270000.0
2008-02-12 21:33:00,3.59435,3.59585,3.59039,3.59064,4880000.0
2008-02-12 21:34:00,3.59535,3.59535,3.58578,3.59018,5260000.0
2008-02-12 21:35:00,3.59455,3.59633,3.59455,3.59633,4130000.0
2008-02-12 21:36:00,3.58913,3.59585,3.58626,3.59585,4510000.0
2008-02-12 21:37:00,3.59614,3.59772,3.59133,3.59675,5280000.0
2008-02-12 21:38:00,3.59654,3.59806,3.58726,3.59653,4890000.0
2008-02-12 21:39:00,3.59523,3.59523,3.5856,3.5861,5630000.0
2008-02-12 21:40:00,3.59588,3.59598,3.5863,3.59436,4140000.0
2008-02-12 21:41:00,3.59489,3.59669,3.58689,3.59596,6010000.0
2008-02-12 21:42:00,3.58443,3.5942,3.58214,3.5942,4520000.0
2008-02-12 21:43:00,3.59553,3.59827,3.59553,3.59662,6770000.0
2008-02-12 21:44:00,3.59156,3.59734,3.59002,3.59734,9030000.0
2008-02-12 21:45:00,3.58879,3.5982,3.58879,3.59596,3760000.0
2008-02-12 21:46:00,3.59521,3.59622,3.59081,3.59596,4520000.0
2008-02-12 21:47:00,3.59677,3.59767,3.58819,3.58861,7150000.0
2008-02-12 21:48:00,3.59659,3.59775,3.58767,3.59659,4520000.0
2008-02-12 21:49:00,3.59418,3.59582,3.58871,3.59043,6020000.0
2008-02-12 21:50:00,3.59501,3.59603,3.59095,3.59095,4880000.0
2008-02-12 21:51:00,3.59712,3.59712,3.59081,3.59547,5630000.0
2008-02-12 21:52:00,3.58567,3.59849,3.58567,3.59678,9020000.0
2008-02-12 21:53:00,3.59611,3.59765,3.5873,3.5873,5270000.0
2008-02-12 21:54:00,3.59382,3.59635,3.5904,3.59282,6000000.0
2008-02-12 21:55:00,3.59634,3.59687,3.58713,3.59631,5650000.0
2008-02-12 21:56:00,3.59547,3.59629,3.58851,3.58851,6770000.0
2008-02-12 21:57:00,3.59041,3.59919,3.59041,3.59679,9770000.0
2008-02-12 21:58:00,3.59143,3.59793,3.59101,3.5957,7140000.0
2008-02-12 21:59:00,3.59513,3.59602,3.58637,3.5959,9030000.0
2008-02-12 22:00:00,3.59786,3.59786,3.59037,3.59524,4880000.0
2008-02-12 22:01:00,3.59625,3.5978,3.59093,3.5978,3010000.0
2008-02-12 22:02:00,3.59531,3.59674,3.58903,3.59562,4510000.0
2008-02-12 22:03:00,3.59102,3.59665,3.58905,3.59524,5280000.0
2008-02-12 22:04:00,3.59607,3.59706,3.58973,3.5963,3770000.0
2008-02-12 22:05:00,3.58653,3.60225,3.58653,3.58952,8270000.0
2008-02-12 22:06:00,3.59756,3.59903,3.5896,3.59204,4140000.0
2008-02-12 22:07:00,3.5958,3.5963,3.58934,3.59479,4900000.0
2008-02-12 22:08:00,3.59576,3.59644,3.58945,3.59456,6010000.0
2008-02-12 22:09:00,3.59143,3.59679,3.58967,3.58967,3750000.0
2008-02-12 22:10:00,3.5948,3.59632,3.58657,3.59463,6390000.0
2008-02-12 22:11:00,3.59666,3.5967,3.59178,3.59178,4890000.0
2008-02-12 22:12:00,3.58685,3.59802,3.58685,3.59533,7880000.0
2008-02-12 22:13:00,3.59132,3.59684,3.59132,3.59204,4890000.0
2008-02-12 22:14:00,3.59572,3.59614,3.58964,3.59543,5660000.0
2008-02-12 22:15:00,3.59287,3.59724,3.59043,3.59131,5250000.0
2008-02-12 22:16:00,3.59443,3.5958,3.59189,3.5958,4140000.0
2008-02-12 22:17:00,3.59546,3.59546,3.59202,3.59202,1500000.0
2008-02-12 22:18:00,3.59089,3.5966,3.59089,3.5927,6380000.0
2008-02-12 22:20:00,3.58905,3.59603,3.58644,3.59603,15030000.0
2008-02-12 22:21:00,3.58757,3.59737,3.58757,3.59703,5630000.0
2008-02-12 22:22:00,3.58798,3.59457,3.58222,3.59056,9010000.0
2008-02-12 22:23:00,3.59341,3.5974,3.58943,3.59375,5650000.0
2008-02-12 22:24:00,3.59617,3.59663,3.5916,3.5965,5630000.0
2008-02-12 22:25:00,3.59147,3.59727,3.58842,3.59694,6760000.0
2008-02-12 22:26:00,3.59148,3.59668,3.5912,3.59596,4510000.0
2008-02-12 22:27:00,3.59633,3.59633,3.58613,3.59149,5270000.0
2008-02-12 22:28:00,3.59541,3.59687,3.58993,3.59687,7540000.0
2008-02-12 22:29:00,3.59405,3.5952,3.58323,3.5952,9010000.0
2008-02-12 22:30:00,3.59846,3.59846,3.58589,3.58589,3770000.0
2008-02-12 22:31:00,3.59443,3.60005,3.5892,3.59737,5650000.0
2008-02-12 22:32:00,3.59127,3.59738,3.58753,3.5955,6400000.0
2008-02-12 22:33:00,3.5942,3.59637,3.5936,3.59402,4140000.0
2008-02-12 22:34:00,3.59392,3.59717,3.58874,3.58874,4130000.0
2008-02-12 22:35:00,3.59599,3.59648,3.58982,3.59648,4520000.0
2008-02-12 22:36:00,3.59117,3.59502,3.58565,3.58915,12050000.0
2008-02-12 22:37:00,3.58971,3.59745,3.58724,3.59685,6010000.0
2008-02-12 22:38:00,3.59655,3.59837,3.59233,3.59664,4500000.0
2008-02-12 22:39:00,3.59584,3.59584,3.59128,3.59463,3760000.0
2008-02-12 22:40:00,3.59185,3.59551,3.58987,3.58987,4140000.0
2008-02-12 22:41:00,3.59345,3.59691,3.58692,3.58744,6760000.0
2008-02-12 22:42:00,3.59561,3.59731,3.59186,3.5972,4890000.0
2008-02-12 22:43:00,3.59366,3.60021,3.59215,3.59215,7520000.0
2008-02-12 22:44:00,3.59765,3.60044,3.58971,3.59581,12790000.0
2008-02-12 22:45:00,3.59437,3.59943,3.59374,3.59809,3400000.0
2008-02-12 22:46:00,3.59582,3.60023,3.5902,3.59021,9390000.0
2008-02-12 22:47:00,3.59261,3.60069,3.5909,3.60027,4890000.0
2008-02-12 22:48:00,3.59628,3.60092,3.59449,3.59955,8260000.0
2008-02-12 22:49:00,3.59509,3.59977,3.59509,3.59929,4140000.0
2008-02-12 22:50:00,3.59566,3.59936,3.59566,3.59862,3010000.0
2008-02-12 22:51:00,3.60027,3.60027,3.59488,3.59488,4150000.0
2008-02-12 22:52:00,3.59862,3.60024,3.59339,3.59339,5640000.0
2008-02-12 22:53:00,3.597,3.60198,3.59133,3.60001,7930000.0
2008-02-12 22:54:00,3.59977,3.59977,3.59113,3.59535,5270000.0
2008-02-12 22:55:00,3.59481,3.60086,3.59473,3.59864,7530000.0
2008-02-12 22:56:00,3.59983,3.60025,3.59332,3.60025,3380000.0
2008-02-12 22:57:00,3.59886,3.59886,3.58819,3.59552,6770000.0
2008-02-12 22:58:00,3.59775,3.59775,3.5943,3.59542,2250000.0
2008-02-12 22:59:00,3.59651,3.60109,3.59008,3.60075,12760000.0
2008-02-12 23:00:00,3.59797,3.60119,3.59052,3.59052,9020000.0
2008-02-12 23:01:00,3.59584,3.59603,3.59281,3.59281,5630000.0
2008-02-12 23:02:00,3.58854,3.60008,3.58854,3.5896,7140000.0
2008-02-12 23:03:00,3.59395,3.59963,3.59029,3.59515,10150000.0
2008-02-12 23:04:00,3.59531,3.60048,3.5941,3.59506,3770000.0
2008-02-12 23:05:00,3.60036,3.60122,3.59345,3.59478,4140000.0
2008-02-12 23:06:00,3.5988,3.60081,3.59284,3.60081,4890000.0
2008-02-12 23:07:00,3.59475,3.60007,3.59392,3.59944,6010000.0
2008-02-12 23:08:00,3.59834,3.59978,3.58927,3.59905,4140000.0
2008-02-12 23:09:00,3.59383,3.60201,3.59383,3.59621,6010000.0
2008-02-12 23:10:00,3.59522,3.60103,3.59106,3.60013,13570000.0
2008-02-12 23:11:00,3.59029,3.60002,3.59029,3.59957,4510000.0
2008-02-12 23:12:00,3.5944,3.59962,3.5944,3.59885,3760000.0
2008-02-12 23:13:00,3.59406,3.60119,3.59406,3.60047,7150000.0
2008-02-12 23:14:00,3.59068,3.6,3.59019,3.59907,13910000.0
2008-02-12 23:15:00,3.60114,3.60114,3.59074,3.59074,4520000.0
2008-02-12 23:16:00,3.59793,3.59821,3.5889,3.59134,4150000.0
2008-02-12 23:17:00,3.59649,3.60477,3.59033,3.59223,9400000.0
2008-02-12 23:18:00,3.59419,3.59955,3.58988,3.59955,5650000.0
2008-02-12 23:19:00,3.59874,3.59874,3.59473,3.59733,3380000.0
2008-02-12 23:20:00,3.59226,3.60193,3.59226,3.59896,4520000.0
2008-02-12 23:21:00,3.59868,3.59868,3.58892,3.5981,4510000.0
2008-02-12 23:22:00,3.59021,3.59934,3.59021,3.59405,6760000.0
2008-02-12 23:23:00,3.59569,3.60023,3.59336,3.59491,5270000.0
2008-02-12 23:24:00,3.59535,3.5991,3.59535,3.5991,1500000.0
2008-02-12 23:25:00,3.592,3.60113,3.592,3.60113,3010000.0
2008-02-12 23:26:00,3.59989,3.60023,3.59347,3.59987,5270000.0
2008-02-12 23:27:00,3.59025,3.59887,3.58841,3.59183,4510000.0
2008-02-12 23:28:00,3.5996,3.59968,3.58988,3.59414,11670000.0
2008-02-12 23:29:00,3.5981,3.59872,3.59477,3.59477,3760000.0
2008-02-12 23:30:00,3.59858,3.60271,3.59028,3.594,4510000.0
2008-02-12 23:31:00,3.6,3.6027,3.59188,3.59597,7150000.0
2008-02-12 23:32:00,3.59541,3.60109,3.59394,3.5997,6000000.0
2008-02-12 23:33:00,3.60179,3.60355,3.59272,3.59664,6390000.0
2008-02-12 23:34:00,3.59227,3.60263,3.59059,3.59939,8280000.0
2008-02-12 23:35:00,3.59542,3.60203,3.58846,3.58846,7920000.0
2008-02-12 23:36:00,3.59894,3.60009,3.59508,3.59733,5270000.0
2008-02-12 23:37:00,3.59999,3.59999,3.59308,3.59447,7510000.0
2008-02-12 23:38:00,3.60045,3.60045,3.59006,3.59505,5660000.0
2008-02-12 23:39:00,3.59161,3.60371,3.59032,3.59744,6770000.0
2008-02-12 23:40:00,3.59328,3.59987,3.58669,3.59396,8250000.0
2008-02-12 23:41:00,3.60001,3.60001,3.59979,3.59979,1500000.0
2008-02-12 23:42:00,3.59863,3.59993,3.59504,3.59851,2270000.0
2008-02-12 23:43:00,3.59264,3.59648,3.58891,3.58891,3000000.0
2008-02-12 23:44:00,3.59453,3.5991,3.58976,3.59692,6770000.0
2008-02-12 23:45:00,3.59773,3.60182,3.59463,3.59835,7140000.0
2008-02-12 23:46:00,3.60276,3.60276,3.59301,3.60228,6400000.0
2008-02-12 23:47:00,3.60074,3.60695,3.59508,3.60042,5640000.0
2008-02-12 23:48:00,3.59245,3.602,3.59225,3.59716,7130000.0
2008-02-12 23:49:00,3.60297,3.60475,3.59402,3.59402,7520000.0
2008-02-12 23:50:00,3.59898,3.60318,3.59533,3.60024,6390000.0
2008-02-12 23:51:00,3.60007,3.60008,3.59616,3.60008,2260000.0
2008-02-12 23:52:00,3.59544,3.60272,3.59344,3.59717,3760000.0
2008-02-12 23:53:00,3.5959,3.60137,3.5909,3.59588,6770000.0
2008-02-12 23:54:00,3.59297,3.60212,3.59297,3.59728,5270000.0
2008-02-12 23:55:00,3.6012,3.60173,3.59535,3.60116,6770000.0
2008-02-12 23:56:00,3.59665,3.60227,3.59126,3.59697,7890000.0
2008-02-12 23:57:00,3.59696,3.60126,3.59589,3.59589,4510000.0
2008-02-12 23:58:00,3.5901,3.59994,3.58865,3.59994,9020000.0
2008-02-12 23:59:00,3.60086,3.60352,3.59615,3.60115,7890000.0
2008-02-13 00:00:00,3.6,3.60391,3.59689,3.59689,4890000.0
2008-02-13 00:01:00,3.58294,3.59883,3.58294,3.59197,6400000.0
2008-02-13 00:02:00,3.60002,3.60002,3.5899,3.59232,4510000.0
2008-02-13 00:03:00,3.59155,3.60148,3.59056,3.60148,5630000.0
2008-02-13 00:04:00,3.59992,3.59992,3.58857,3.59889,4890000.0
2008-02-13 00:05:00,3.58695,3.59927,3.58695,3.59436,7150000.0
2008-02-13 00:06:00,3.59143,3.60141,3.58841,3.60141,3770000.0
2008-02-13 00:07:00,3.5994,3.5994,3.58937,3.598,3770000.0
2008-02-13 00:08:00,3.59168,3.5993,3.58946,3.5993,3770000.0
2008-02-13 00:09:00,3.60119,3.60119,3.59579,3.5998,4150000.0
2008-02-13 00:10:00,3.60005,3.60005,3.5869,3.59381,5630000.0
2008-02-13 00:11:00,3.5963,3.60298,3.595,3.60149,5270000.0
2008-02-13 00:12:00,3.59655,3.59964,3.58572,3.59475,4520000.0
2008-02-13 00:13:00,3.60022,3.60155,3.59616,3.60044,4520000.0
2008-02-13 00:14:00,3.58322,3.59856,3.58206,3.59856,8640000.0
2008-02-13 00:15:00,3.60279,3.60279,3.59338,3.59698,4520000.0
2008-02-13 00:16:00,3.60245,3.60389,3.59417,3.59726,4880000.0
2008-02-13 00:17:00,3.59308,3.60321,3.59308,3.60202,5260000.0
2008-02-13 00:18:00,3.59243,3.6007,3.58852,3.59745,4880000.0
2008-02-13 00:19:00,3.60154,3.60179,3.59231,3.59231,3390000.0
2008-02-13 00:20:00,3.59809,3.59952,3.589,3.59372,5260000.0
2008-02-13 00:21:00,3.6002,3.60252,3.59257,3.59257,3760000.0
2008-02-13 00:22:00,3.59846,3.60213,3.59535,3.60185,6010000.0
2008-02-13 00:23:00,3.59771,3.59921,3.58747,3.59536,4140000.0
2008-02-13 00:24:00,3.6018,3.6018,3.59066,3.59672,3400000.0
2008-02-13 00:25:00,3.60024,3.60031,3.5941,3.60031,4880000.0
2008-02-13 00:26:00,3.59001,3.6002,3.59001,3.6002,3770000.0
2008-02-13 00:27:00,3.60172,3.60172,3.5929,3.5929,1510000.0
2008-02-13 00:28:00,3.59742,3.59963,3.58871,3.59557,6020000.0
2008-02-13 00:29:00,3.60247,3.60488,3.59423,3.60114,11260000.0
2008-02-13 00:30:00,3.60206,3.60206,3.58405,3.58405,3780000.0
2008-02-13 00:31:00,3.60098,3.60098,3.59095,3.59962,3380000.0
2008-02-13 00:32:00,3.60128,3.60233,3.59679,3.59679,4520000.0
2008-02-13 00:33:00,3.5991,3.5991,3.58493,3.59878,5640000.0
2008-02-13 00:34:00,3.59693,3.60277,3.59335,3.59817,6000000.0
2008-02-13 00:35:00,3.59581,3.60004,3.59158,3.60004,3760000.0
2008-02-13 00:36:00,3.58896,3.59903,3.58745,3.59903,4130000.0
2008-02-13 00:37:00,3.6014,3.6014,3.59443,3.59608,4500000.0
2008-02-13 00:38:00,3.60125,3.60264,3.59728,3.60264,4880000.0
2008-02-13 00:39:00,3.59618,3.60505,3.59618,3.60128,3390000.0
2008-02-13 00:40:00,3.5933,3.60313,3.58213,3.58213,4890000.0
2008-02-13 00:41:00,3.60221,3.6026,3.59303,3.60067,7140000.0
2008-02-13 00:42:00,3.60275,3.60355,3.59838,3.60217,3010000.0
2008-02-13 00:43:00,3.58359,3.60102,3.58359,3.60102,13150000.0
2008-02-13 00:44:00,3.60334,3.60338,3.59809,3.59809,4890000.0
2008-02-13 00:45:00,3.60111,3.60635,3.60111,3.60616,5640000.0
2008-02-13 00:46:00,3.59939,3.60156,3.59133,3.59479,4880000.0
2008-02-13 00:47:00,3.60459,3.60459,3.59368,3.59862,7520000.0
2008-02-13 00:48:00,3.59965,3.59965,3.58882,3.59119,6020000.0
2008-02-13 00:49:00,3.58575,3.58603,3.57898,3.57898,4130000.0
2008-02-13 00:50:00,3.59689,3.60261,3.5956,3.60261,3030000.0
2008-02-13 00:51:00,3.58463,3.59857,3.58463,3.59175,4510000.0
2008-02-13 00:52:00,3.60208,3.60208,3.59636,3.59636,1500000.0
2008-02-13 00:53:00,3.59681,3.60423,3.59511,3.59864,6770000.0
2008-02-13 00:54:00,3.5854,3.59997,3.5854,3.59649,4880000.0
2008-02-13 00:55:00,3.59867,3.60356,3.59289,3.60325,7510000.0
2008-02-13 00:56:00,3.60153,3.60347,3.59476,3.59688,4890000.0
2008-02-13 00:57:00,3.5963,3.5963,3.58439,3.58677,4880000.0
2008-02-13 00:58:00,3.60241,3.60417,3.59844,3.60417,4510000.0
2008-02-13 00:59:00,3.60367,3.60811,3.5953,3.60052,7140000.0
2008-02-13 01:00:00,3.59593,3.60289,3.59503,3.59837,3380000.0
2008-02-13 01:01:00,3.60128,3.60254,3.59257,3.59714,4130000.0
2008-02-13 01:02:00,3.59256,3.603,3.59037,3.60277,3400000.0
2008-02-13 01:03:00,3.60166,3.60166,3.59087,3.59647,4880000.0
2008-02-13 01:04:00,3.59643,3.59949,3.59221,3.59949,3390000.0
2008-02-13 01:05:00,3.59843,3.60633,3.59802,3.59802,7140000.0
2008-02-13 01:06:00,3.60183,3.60246,3.58707,3.58707,5640000.0
2008-02-13 01:07:00,3.60028,3.60089,3.59573,3.5975,4520000.0
2008-02-13 01:08:00,3.59757,3.60166,3.59293,3.60097,5260000.0
2008-02-13 01:09:00,3.59979,3.60158,3.59662,3.60106,5270000.0
2008-02-13 01:10:00,3.59659,3.60102,3.59594,3.59594,4880000.0
2008-02-13 01:11:00,3.60042,3.60139,3.59623,3.60049,4530000.0
2008-02-13 01:13:00,3.5962,3.60008,3.58512,3.5963,5270000.0
2008-02-13 01:14:00,3.59681,3.60331,3.59411,3.60243,9420000.0
2008-02-13 01:15:00,3.60273,3.60273,3.59365,3.60062,3770000.0
2008-02-13 01:16:00,3.59415,3.60115,3.59415,3.5976,4140000.0
2008-02-13 01:17:00,3.59267,3.59776,3.59209,3.59776,6770000.0
2008-02-13 01:18:00,3.59896,3.60112,3.59154,3.59612,4900000.0
2008-02-13 01:22:00,3.60179,3.60202,3.58926,3.59401,6380000.0
2008-02-13 01:23:00,3.60152,3.60286,3.59557,3.59557,2270000.0
2008-02-13 01:24:00,3.59222,3.60019,3.59222,3.59633,5260000.0
2008-02-13 01:25:00,3.58114,3.58542,3.58114,3.58114,3380000.0
2008-02-13 01:26:00,3.59868,3.60129,3.59458,3.59458,7150000.0
2008-02-13 01:27:00,3.59968,3.59968,3.57791,3.57791,5270000.0
2008-02-13 01:28:00,3.5986,3.59923,3.58946,3.59487,5270000.0
2008-02-13 01:29:00,3.60107,3.60154,3.59242,3.60064,8640000.0
2008-02-13 01:30:00,3.59645,3.59895,3.58563,3.59895,5260000.0
2008-02-13 01:32:00,3.60105,3.6011,3.5942,3.59451,7170000.0
2008-02-13 01:33:00,3.60071,3.60071,3.58403,3.59141,4140000.0
2008-02-13 01:34:00,3.60101,3.60101,3.59449,3.59668,3770000.0
2008-02-13 01:35:00,3.59977,3.59977,3.58088,3.58547,6400000.0
2008-02-13 01:36:00,3.60029,3.60266,3.59873,3.59873,4140000.0
2008-02-13 01:37:00,3.59654,3.60303,3.5941,3.60114,4510000.0
2008-02-13 01:38:00,3.59625,3.60233,3.5925,3.59997,6770000.0
2008-02-13 01:41:00,3.5935,3.59365,3.57697,3.58886,7540000.0
2008-02-13 01:43:00,3.60092,3.60121,3.59229,3.59229,4520000.0
2008-02-13 01:44:00,3.59495,3.59495,3.58951,3.59153,4500000.0
2008-02-13 01:45:00,3.60157,3.60532,3.59993,3.60532,4140000.0
2008-02-13 01:46:00,3.59307,3.59794,3.58589,3.59794,3010000.0
2008-02-13 01:49:00,3.58596,3.58596,3.5806,3.58449,4140000.0
2008-02-13 01:50:00,3.59602,3.5999,3.5942,3.59978,5260000.0
2008-02-13 01:51:00,3.59672,3.60204,3.59672,3.60014,4140000.0
2008-02-13 01:52:00,3.59745,3.59745,3.58543,3.58543,1880000.0
2008-02-13 01:53:00,3.59546,3.60102,3.59541,3.59715,3380000.0
2008-02-13 01:54:00,3.59495,3.60056,3.59306,3.60056,7530000.0
2008-02-13 01:56:00,3.60022,3.60104,3.59272,3.60104,3780000.0
2008-02-13 01:57:00,3.59676,3.59857,3.58786,3.58786,3770000.0
2008-02-13 02:00:00,3.60012,3.60012,3.58154,3.59824,4500000.0
2008-02-13 02:01:00,3.6028,3.60461,3.5946,3.60096,6010000.0
2008-02-13 02:02:00,3.57906,3.60027,3.57906,3.60027,3010000.0
2008-02-13 02:03:00,3.59019,3.59866,3.58929,3.59531,3390000.0
2008-02-13 02:04:00,3.59508,3.60034,3.59059,3.60034,4530000.0
2008-02-13 02:05:00,3.59826,3.59943,3.59068,3.59943,4140000.0
2008-02-13 02:06:00,3.60001,3.60001,3.58696,3.5977,7520000.0
2008-02-13 02:07:00,3.59221,3.60193,3.59221,3.59657,5630000.0
2008-02-13 02:08:00,3.58693,3.59862,3.58693,3.59862,6020000.0
2008-02-13 02:09:00,3.5969,3.60243,3.59268,3.59268,5640000.0
2008-02-13 02:10:00,3.59706,3.60262,3.59706,3.60141,4890000.0
2008-02-13 02:11:00,3.59564,3.59564,3.58107,3.5928,4140000.0
2008-02-13 02:12:00,3.60135,3.60144,3.59196,3.60141,11660000.0
2008-02-13 02:13:00,3.59991,3.59991,3.57994,3.57994,4510000.0
2008-02-13 02:14:00,3.60067,3.60146,3.59602,3.59602,4890000.0
2008-02-13 02:15:00,3.59562,3.60427,3.59543,3.60427,5640000.0
2008-02-13 02:16:00,3.58873,3.59885,3.58873,3.59565,2270000.0
2008-02-13 02:17:00,3.59308,3.5993,3.59308,3.5993,4520000.0
2008-02-13 02:18:00,3.59036,3.59847,3.57928,3.59418,9760000.0
2008-02-13 02:19:00,3.59999,3.60073,3.59764,3.59776,4900000.0
2008-02-13 02:20:00,3.59724,3.59782,3.58725,3.59782,4510000.0
2008-02-13 02:21:00,3.59886,3.60065,3.58819,3.60065,8640000.0
2008-02-13 02:22:00,3.5974,3.5974,3.58009,3.58009,2640000.0
2008-02-13 02:23:00,3.60031,3.60031,3.5954,3.59647,4130000.0
2008-02-13 02:24:00,3.59937,3.59937,3.57902,3.58747,3020000.0
2008-02-13 02:25:00,3.59956,3.59956,3.59052,3.5991,4890000.0
2008-02-13 02:26:00,3.59689,3.60287,3.59185,3.59875,6380000.0
2008-02-13 02:27:00,3.58764,3.59736,3.5818,3.59736,7140000.0
2008-02-13 02:28:00,3.60144,3.60507,3.59273,3.59702,6770000.0
2008-02-13 02:29:00,3.59723,3.60468,3.59264,3.59264,6400000.0
2008-02-13 02:30:00,3.60022,3.60022,3.58546,3.59746,4900000.0
2008-02-13 02:31:00,3.59991,3.60157,3.59184,3.59184,4140000.0
2008-02-13 02:32:00,3.59605,3.59622,3.59605,3.59622,1130000.0
2008-02-13 02:33:00,3.59957,3.59957,3.58116,3.58116,4510000.0
2008-02-13 02:34:00,3.59146,3.60031,3.59069,3.59983,3400000.0
2008-02-13 02:35:00,3.59617,3.60108,3.59171,3.60108,5660000.0
2008-02-13 02:36:00,3.59939,3.60113,3.59122,3.60113,4530000.0
2008-02-13 02:37:00,3.5971,3.59798,3.58239,3.5956,3770000.0
2008-02-13 02:38:00,3.59334,3.60674,3.59334,3.60248,4890000.0
2008-02-13 02:39:00,3.59511,3.60021,3.59014,3.59484,7140000.0
2008-02-13 02:40:00,3.59186,3.60207,3.59186,3.59592,4890000.0
2008-02-13 02:41:00,3.59383,3.604,3.59383,3.60303,5260000.0
2008-02-13 02:42:00,3.6029,3.6029,3.58993,3.6002,6390000.0
2008-02-13 02:43:00,3.59525,3.59546,3.58498,3.59406,4880000.0
2008-02-13 02:44:00,3.59026,3.59763,3.58329,3.58329,5260000.0
2008-02-13 02:45:00,3.59603,3.60572,3.5959,3.60156,8270000.0
2008-02-13 02:46:00,3.59607,3.59735,3.58281,3.59735,4510000.0
2008-02-13 02:47:00,3.59005,3.60071,3.58983,3.60071,8260000.0
2008-02-13 02:48:00,3.5962,3.60053,3.59591,3.60053,4520000.0
2008-02-13 02:51:00,3.60311,3.6057,3.5936,3.5936,3770000.0
2008-02-13 02:53:00,3.59165,3.59925,3.58283,3.59748,5260000.0
2008-02-13 02:54:00,3.58764,3.59941,3.58291,3.59547,4140000.0
2008-02-13 02:55:00,3.59961,3.59961,3.58667,3.59811,6770000.0
2008-02-13 02:56:00,3.59962,3.59962,3.58805,3.59277,5680000.0
2008-02-13 02:57:00,3.59182,3.60122,3.59182,3.59993,5260000.0
2008-02-13 02:58:00,3.59388,3.59794,3.57954,3.59363,6020000.0
2008-02-13 02:59:00,3.59701,3.60473,3.59306,3.60267,8650000.0
2008-02-13 03:00:00,3.59833,3.59833,3.5832,3.59809,3770000.0
2008-02-13 03:01:00,3.60069,3.60069,3.58532,3.59711,5260000.0
2008-02-13 03:02:00,3.59668,3.6021,3.59403,3.59861,4890000.0
2008-02-13 03:03:00,3.59183,3.60181,3.59183,3.59188,5640000.0
2008-02-13 03:04:00,3.60156,3.60156,3.58011,3.59714,4140000.0
2008-02-13 03:05:00,3.60148,3.60286,3.59354,3.59496,6390000.0
2008-02-13 03:06:00,3.59933,3.59933,3.57485,3.57485,5270000.0
2008-02-13 03:07:00,3.59776,3.60359,3.59405,3.60244,4150000.0
2008-02-13 03:08:00,3.59748,3.60114,3.58253,3.5988,5650000.0
2008-02-13 03:09:00,3.60239,3.60345,3.59468,3.60025,5260000.0
2008-02-13 03:10:00,3.59349,3.60208,3.59349,3.59945,3010000.0
2008-02-13 03:11:00,3.59559,3.60232,3.57997,3.60232,5260000.0
2008-02-13 03:12:00,3.59314,3.60334,3.59314,3.60213,3780000.0
2008-02-13 03:13:00,3.59689,3.60098,3.59145,3.59593,6760000.0
2008-02-13 03:14:00,3.59226,3.59494,3.58474,3.58474,4140000.0
2008-02-13 03:15:00,3.6029,3.60308,3.59327,3.59897,6390000.0
2008-02-13 03:16:00,3.6017,3.60302,3.601,3.60302,5260000.0
2008-02-13 03:17:00,3.60013,3.60088,3.59289,3.59298,8630000.0
2008-02-13 03:19:00,3.60132,3.60132,3.59485,3.59998,4510000.0
2008-02-13 03:20:00,3.59588,3.59597,3.58753,3.59597,4140000.0
2008-02-13 03:21:00,3.6007,3.60164,3.59245,3.59639,4880000.0
2008-02-13 03:22:00,3.5929,3.5929,3.58937,3.58937,1500000.0
2008-02-13 03:23:00,3.59702,3.60239,3.596,3.60022,6030000.0
2008-02-13 03:24:00,3.60124,3.60124,3.58103,3.59772,6760000.0
2008-02-13 03:25:00,3.59731,3.60262,3.59717,3.59717,4520000.0
2008-02-13 03:27:00,3.59633,3.60248,3.59185,3.59625,4890000.0
2008-02-13 03:28:00,3.60083,3.60483,3.59349,3.59349,3380000.0
2008-02-13 03:29:00,3.59237,3.60242,3.59237,3.59705,4130000.0
2008-02-13 03:30:00,3.59422,3.60362,3.59332,3.60298,14270000.0
2008-02-13 03:31:00,3.59614,3.60122,3.59182,3.60122,6390000.0
2008-02-13 03:32:00,3.59348,3.59489,3.581,3.581,2640000.0
2008-02-13 03:33:00,3.59795,3.59795,3.58391,3.58391,2630000.0
2008-02-13 03:34:00,3.59194,3.59564,3.58676,3.59564,3760000.0
2008-02-13 03:35:00,3.59743,3.59743,3.57568,3.59412,6020000.0
2008-02-13 03:36:00,3.59663,3.59752,3.59663,3.59752,1130000.0
2008-02-13 03:37:00,3.59941,3.60038,3.58171,3.59294,4890000.0
2008-02-13 03:38:00,3.58614,3.59935,3.57927,3.59935,7140000.0
2008-02-13 03:39:00,3.60126,3.60126,3.58301,3.59461,4510000.0
2008-02-13 03:40:00,3.59544,3.59842,3.5856,3.59535,5250000.0
2008-02-13 03:41:00,3.5943,3.59799,3.58427,3.59456,6770000.0
2008-02-13 03:42:00,3.60081,3.60081,3.59612,3.60008,4150000.0
2008-02-13 03:43:00,3.58531,3.60018,3.58531,3.59953,5630000.0
2008-02-13 03:44:00,3.5991,3.5991,3.58244,3.58244,3010000.0
2008-02-13 03:45:00,3.59982,3.59982,3.59982,3.59982,750000.0
2008-02-13 03:46:00,3.59848,3.60037,3.59446,3.5997,2640000.0
2008-02-13 03:49:00,3.6015,3.6015,3.58652,3.59344,3770000.0
2008-02-13 03:50:00,3.59426,3.60051,3.57525,3.59594,10920000.0
2008-02-13 03:51:00,3.59134,3.59887,3.58602,3.59729,4510000.0
2008-02-13 03:52:00,3.59155,3.59619,3.58402,3.58902,5650000.0
2008-02-13 03:53:00,3.59556,3.59556,3.58881,3.59207,2270000.0
2008-02-13 03:54:00,3.59764,3.60165,3.59764,3.60165,3010000.0
2008-02-13 03:55:00,3.59317,3.5996,3.59221,3.5996,7140000.0
2008-02-13 03:56:00,3.5956,3.60108,3.5921,3.59399,4880000.0
2008-02-13 03:57:00,3.58582,3.60095,3.58582,3.60095,3750000.0
2008-02-13 03:58:00,3.58615,3.60051,3.58395,3.60041,2640000.0
2008-02-13 03:59:00,3.57919,3.58129,3.57312,3.58129,5260000.0
2008-02-13 04:00:00,3.60378,3.60378,3.59348,3.59669,6010000.0
2008-02-13 04:01:00,3.59053,3.59736,3.57674,3.59077,8270000.0
2008-02-13 04:03:00,3.59039,3.59732,3.58084,3.59732,4890000.0
2008-02-13 04:04:00,3.59812,3.60321,3.59794,3.60183,4890000.0
2008-02-13 04:05:00,3.59615,3.60012,3.59513,3.59913,5640000.0
2008-02-13 04:06:00,3.60081,3.60081,3.5932,3.59698,4510000.0
2008-02-13 04:07:00,3.60048,3.60142,3.59592,3.60142,5630000.0
2008-02-13 04:08:00,3.60094,3.60094,3.59215,3.59215,4140000.0
2008-02-13 04:09:00,3.59608,3.59943,3.58855,3.59872,5650000.0
2008-02-13 04:10:00,3.60048,3.60113,3.59353,3.60099,11290000.0
2008-02-13 04:11:00,3.5971,3.5971,3.57734,3.57734,7910000.0
2008-02-13 04:12:00,3.60143,3.60143,3.60143,3.60143,380000.0
2008-02-13 04:13:00,3.60167,3.60187,3.5924,3.59741,5640000.0
2008-02-13 04:14:00,3.59554,3.60073,3.58922,3.60073,7900000.0
2008-02-13 04:15:00,3.60458,3.60458,3.59476,3.59476,3010000.0
2008-02-13 04:16:00,3.58013,3.59616,3.58013,3.58893,10510000.0
2008-02-13 04:17:00,3.60046,3.60119,3.59594,3.59995,4140000.0
2008-02-13 04:20:00,3.59236,3.60039,3.58271,3.60039,8250000.0
2008-02-13 04:22:00,3.59814,3.59814,3.58178,3.5847,3400000.0
2008-02-13 04:23:00,3.59516,3.60104,3.5867,3.60072,5630000.0
2008-02-13 04:24:00,3.58885,3.59878,3.58066,3.59604,6390000.0
2008-02-13 04:25:00,3.58179,3.58179,3.58179,3.58179,750000.0
2008-02-13 04:26:00,3.59868,3.60092,3.59131,3.60092,2630000.0
2008-02-13 04:27:00,3.60027,3.60115,3.59148,3.60053,5650000.0
2008-02-13 04:28:00,3.60006,3.60008,3.58295,3.59147,6400000.0
2008-02-13 04:29:00,3.59187,3.59963,3.58568,3.59963,6390000.0
2008-02-13 04:30:00,3.60023,3.60023,3.58505,3.59675,6390000.0
2008-02-13 04:31:00,3.59115,3.59878,3.57791,3.59878,6420000.0
2008-02-13 04:32:00,3.59699,3.59735,3.58189,3.59445,4520000.0
2008-02-13 04:34:00,3.59536,3.5986,3.58435,3.5986,6390000.0
2008-02-13 04:35:00,3.59175,3.59774,3.58868,3.59329,4520000.0
2008-02-13 04:36:00,3.60121,3.60159,3.59195,3.59195,4520000.0
2008-02-13 04:37:00,3.58761,3.59629,3.58516,3.59403,4530000.0
2008-02-13 04:38:00,3.59676,3.60224,3.59676,3.60096,3010000.0
2008-02-13 04:39:00,3.59844,3.59844,3.58484,3.59643,4890000.0
2008-02-13 04:40:00,3.60026,3.6004,3.59114,3.6004,7520000.0
2008-02-13 04:41:00,3.59641,3.60273,3.59641,3.59801,6020000.0
2008-02-13 04:42:00,3.59741,3.59741,3.57698,3.59675,7530000.0
2008-02-13 04:43:00,3.60063,3.60136,3.59411,3.59997,6770000.0
2008-02-13 04:44:00,3.59784,3.60444,3.59715,3.60074,8660000.0
2008-02-13 04:45:00,3.60254,3.60254,3.59566,3.60038,4500000.0
2008-02-13 04:46:00,3.59441,3.60045,3.58392,3.59789,7140000.0
2008-02-13 04:47:00,3.60203,3.60203,3.59519,3.60005,6010000.0
2008-02-13 04:48:00,3.60039,3.60039,3.59062,3.59062,8260000.0
2008-02-13 04:49:00,3.58084,3.58592,3.57652,3.57652,6790000.0
2008-02-13 04:50:00,3.6005,3.60142,3.59218,3.60142,5260000.0
2008-02-13 04:51:00,3.60088,3.60158,3.59612,3.59621,7140000.0
2008-02-13 04:52:00,3.60138,3.60257,3.59297,3.59834,4910000.0
2008-02-13 04:53:00,3.58974,3.60122,3.58547,3.60122,3760000.0
2008-02-13 04:54:00,3.59899,3.59988,3.58911,3.5953,9010000.0
2008-02-13 04:55:00,3.60072,3.60129,3.59633,3.60089,7140000.0
2008-02-13 04:56:00,3.5904,3.6012,3.59024,3.6012,4140000.0
2008-02-13 04:57:00,3.59668,3.60217,3.59275,3.59903,5270000.0
2008-02-13 04:58:00,3.5982,3.60206,3.59199,3.59827,3770000.0
2008-02-13 04:59:00,3.59759,3.60021,3.58432,3.60021,8650000.0
2008-02-13 05:00:00,3.60382,3.60382,3.59752,3.59752,1130000.0
2008-02-13 05:01:00,3.59319,3.60575,3.59319,3.60304,8250000.0
2008-02-13 05:02:00,3.58789,3.60038,3.58756,3.60038,3780000.0
2008-02-13 05:03:00,3.59917,3.60124,3.59663,3.60024,4880000.0
2008-02-13 05:04:00,3.59179,3.59987,3.58783,3.58783,3770000.0
2008-02-13 05:05:00,3.60129,3.60213,3.59666,3.60167,3760000.0
2008-02-13 05:06:00,3.59976,3.60184,3.59203,3.59982,4140000.0
2008-02-13 05:07:00,3.58855,3.59888,3.58735,3.59888,3390000.0
2008-02-13 05:08:00,3.59202,3.60135,3.59202,3.5961,6780000.0
2008-02-13 05:09:00,3.59988,3.59988,3.58573,3.59632,7520000.0
2008-02-13 05:10:00,3.5923,3.60208,3.59204,3.60026,5270000.0
2008-02-13 05:12:00,3.57697,3.59911,3.57697,3.59911,5270000.0
2008-02-13 05:13:00,3.6002,3.60196,3.59139,3.6013,4900000.0
2008-02-13 05:14:00,3.5773,3.59799,3.5773,3.59799,7150000.0
2008-02-13 05:15:00,3.59605,3.60496,3.59245,3.59974,8660000.0
2008-02-13 05:16:00,3.59492,3.60039,3.58779,3.60031,4160000.0
2008-02-13 05:17:00,3.59921,3.60087,3.59169,3.59169,4510000.0
2008-02-13 05:18:00,3.59991,3.59991,3.57929,3.58576,4140000.0
2008-02-13 05:19:00,3.60033,3.60142,3.59202,3.60019,6760000.0
2008-02-13 05:20:00,3.60053,3.60079,3.58412,3.59927,6390000.0
2008-02-13 05:21:00,3.60142,3.60142,3.59232,3.59933,5640000.0
2008-02-13 05:22:00,3.5908,3.60018,3.58303,3.59569,10140000.0
2008-02-13 05:23:00,3.60054,3.60254,3.59363,3.60254,3760000.0
2008-02-13 05:24:00,3.58789,3.60111,3.58789,3.60111,3400000.0
2008-02-13 05:25:00,3.60043,3.60128,3.59135,3.60128,8280000.0
2008-02-13 05:26:00,3.58778,3.59033,3.58778,3.59033,1130000.0
2008-02-13 05:27:00,3.60085,3.60085,3.59749,3.60051,1890000.0
2008-02-13 05:28:00,3.59759,3.59759,3.5969,3.5969,1130000.0
2008-02-13 05:29:00,3.60126,3.60126,3.59136,3.59974,4140000.0
2008-02-13 05:30:00,3.60354,3.60354,3.59348,3.60117,3010000.0
2008-02-13 05:31:00,3.59374,3.60315,3.59374,3.59777,4140000.0
2008-02-13 05:32:00,3.59252,3.5991,3.58041,3.5986,9040000.0
2008-02-13 05:33:00,3.5931,3.59665,3.59023,3.59665,3010000.0
2008-02-13 05:34:00,3.59922,3.60146,3.59721,3.60146,4520000.0
2008-02-13 05:35:00,3.59541,3.5992,3.58634,3.5992,5270000.0
2008-02-13 05:36:00,3.59554,3.60312,3.59535,3.59541,7510000.0
2008-02-13 05:37:00,3.59573,3.59573,3.59112,3.59112,2640000.0
2008-02-13 05:38:00,3.60187,3.60221,3.59245,3.6014,9770000.0
2008-02-13 05:39:00,3.59319,3.60426,3.59319,3.60068,9030000.0
2008-02-13 05:40:00,3.59173,3.60164,3.59173,3.60164,3020000.0
2008-02-13 05:45:00,3.60497,3.60497,3.6023,3.6023,1130000.0
2008-02-13 05:46:00,3.6006,3.6006,3.60053,3.60053,1500000.0
2008-02-13 05:47:00,3.58445,3.60009,3.58445,3.59129,2270000.0
2008-02-13 05:48:00,3.58272,3.59794,3.58272,3.59794,7890000.0
2008-02-13 05:49:00,3.60067,3.60067,3.58013,3.59789,4890000.0
2008-02-13 05:50:00,3.59665,3.59665,3.58487,3.58916,7140000.0
2008-02-13 05:51:00,3.59687,3.59687,3.5877,3.58903,3380000.0
2008-02-13 05:52:00,3.59693,3.60252,3.59371,3.60173,5270000.0
2008-02-13 05:53:00,3.57757,3.59788,3.57757,3.59788,7890000.0
2008-02-13 05:54:00,3.60182,3.60304,3.59707,3.59707,3760000.0
2008-02-13 05:55:00,3.59521,3.59694,3.5819,3.5819,8270000.0
2008-02-13 05:56:00,3.60102,3.60349,3.59709,3.59709,7150000.0
2008-02-13 05:58:00,3.5905,3.60026,3.58928,3.59738,3390000.0
2008-02-13 05:59:00,3.59698,3.60405,3.59336,3.60298,9420000.0
2008-02-13 06:00:00,3.59141,3.60009,3.5893,3.60009,3400000.0
2008-02-13 06:01:00,3.59502,3.5968,3.58344,3.58589,3400000.0
2008-02-13 06:02:00,3.59257,3.60209,3.59224,3.59224,2260000.0
2008-02-13 06:04:00,3.59529,3.59742,3.58514,3.58574,4880000.0
2008-02-13 06:05:00,3.59202,3.60092,3.59202,3.60092,1130000.0
2008-02-13 06:06:00,3.58977,3.59737,3.57745,3.57745,8250000.0
2008-02-13 06:07:00,3.59972,3.60114,3.59174,3.59186,5630000.0
2008-02-13 06:08:00,3.59183,3.59221,3.59183,3.59221,1500000.0
2008-02-13 06:09:00,3.58422,3.58422,3.58279,3.58279,1500000.0
2008-02-13 06:12:00,3.59647,3.59943,3.58367,3.59943,4890000.0
2008-02-13 06:13:00,3.59072,3.5996,3.58895,3.59751,3400000.0
2008-02-13 06:14:00,3.59885,3.59885,3.58343,3.58693,2640000.0
2008-02-13 06:15:00,3.59995,3.59995,3.58844,3.59802,4130000.0
2008-02-13 06:16:00,3.60096,3.60096,3.58771,3.59253,5250000.0
2008-02-13 06:17:00,3.60059,3.60059,3.58821,3.58821,4510000.0
2008-02-13 06:18:00,3.5968,3.60062,3.59375,3.60006,4520000.0
2008-02-13 06:19:00,3.59663,3.59945,3.58611,3.59811,4140000.0
2008-02-13 06:20:00,3.59873,3.60091,3.59703,3.60047,3400000.0
2008-02-13 06:21:00,3.60169,3.60169,3.59107,3.59571,4140000.0
2008-02-13 06:22:00,3.60067,3.60167,3.59583,3.59674,6770000.0
2008-02-13 06:23:00,3.60206,3.60206,3.59315,3.59686,2260000.0
2008-02-13 06:24:00,3.59989,3.60169,3.59989,3.60169,1130000.0
2008-02-13 06:25:00,3.59204,3.60114,3.58687,3.59584,9420000.0
2008-02-13 06:26:00,3.59717,3.60105,3.58224,3.60105,3770000.0
2008-02-13 06:27:00,3.60058,3.60151,3.59217,3.60023,4520000.0
2008-02-13 06:28:00,3.60091,3.60091,3.59182,3.597,5250000.0
2008-02-13 06:29:00,3.59526,3.59979,3.58131,3.59979,4510000.0
2008-02-13 06:30:00,3.60154,3.60154,3.58458,3.5944,7140000.0
2008-02-13 06:31:00,3.60091,3.60091,3.59167,3.59167,3010000.0
2008-02-13 06:32:00,3.5993,3.60178,3.59689,3.60131,5640000.0
2008-02-13 06:33:00,3.59878,3.60208,3.59183,3.60142,9790000.0
2008-02-13 06:34:00,3.59251,3.60404,3.59251,3.59709,5270000.0
2008-02-13 06:35:00,3.59387,3.59685,3.57915,3.59685,5650000.0
2008-02-13 06:36:00,3.59293,3.6017,3.59293,3.60157,4150000.0
2008-02-13 06:37:00,3.60064,3.60183,3.59649,3.60116,4890000.0
2008-02-13 06:38:00,3.59699,3.59699,3.57824,3.57824,4890000.0
2008-02-13 06:39:00,3.60091,3.60091,3.57863,3.59709,5270000.0
2008-02-13 06:40:00,3.59934,3.59934,3.58139,3.58877,5270000.0
2008-02-13 06:41:00,3.59654,3.60066,3.58722,3.59598,4140000.0
2008-02-13 06:42:00,3.5936,3.59807,3.58031,3.59807,8650000.0
2008-02-13 06:43:00,3.5999,3.60107,3.59145,3.59742,5640000.0
2008-02-13 06:44:00,3.6015,3.6017,3.59491,3.6017,5280000.0
2008-02-13 06:45:00,3.60509,3.60509,3.59553,3.60107,7910000.0
2008-02-13 06:48:00,3.6023,3.60265,3.59288,3.5974,6750000.0
2008-02-13 06:51:00,3.60024,3.60069,3.59055,3.60069,3770000.0
2008-02-13 06:52:00,3.60187,3.60187,3.59196,3.59197,7510000.0
2008-02-13 06:53:00,3.59042,3.60132,3.59042,3.60057,6400000.0
2008-02-13 06:54:00,3.60137,3.60137,3.59098,3.60034,11280000.0
2008-02-13 06:55:00,3.59747,3.60181,3.59592,3.60122,5640000.0
2008-02-13 06:56:00,3.59674,3.59704,3.57656,3.57656,4130000.0
2008-02-13 06:57:00,3.59742,3.60013,3.59224,3.59224,5260000.0
2008-02-13 07:00:00,3.59548,3.59943,3.58093,3.59943,5650000.0
2008-02-13 07:01:00,3.59908,3.59908,3.5819,3.59058,6020000.0
2008-02-13 07:02:00,3.59513,3.59833,3.5844,3.5955,4160000.0
2008-02-13 07:03:00,3.60049,3.60209,3.59693,3.60113,4890000.0
2008-02-13 07:04:00,3.59836,3.59896,3.58359,3.59896,6760000.0
2008-02-13 07:05:00,3.59351,3.60271,3.59351,3.59961,4880000.0
2008-02-13 07:06:00,3.60041,3.60041,3.58286,3.58399,4130000.0
2008-02-13 07:07:00,3.59652,3.59838,3.58521,3.59838,6020000.0
2008-02-13 07:08:00,3.59421,3.60075,3.57804,3.59857,4900000.0
2008-02-13 07:09:00,3.60161,3.60161,3.58986,3.60027,4510000.0
2008-02-13 07:10:00,3.58709,3.6014,3.5853,3.6014,4900000.0
2008-02-13 07:11:00,3.5873,3.60036,3.5873,3.59611,3010000.0
2008-02-13 07:12:00,3.60079,3.60093,3.58154,3.59684,5630000.0
2008-02-13 07:13:00,3.59916,3.59916,3.57842,3.59838,4900000.0
2008-02-13 07:14:00,3.60034,3.60103,3.58801,3.58882,5640000.0
2008-02-13 07:15:00,3.60093,3.60093,3.58907,3.59083,6020000.0
2008-02-13 07:16:00,3.58629,3.60089,3.58629,3.60067,5260000.0
2008-02-13 07:18:00,3.59529,3.59976,3.57971,3.59976,5670000.0
2008-02-13 07:19:00,3.59156,3.59156,3.5819,3.5819,1140000.0
2008-02-13 07:20:00,3.59976,3.59983,3.59165,3.59983,5670000.0
2008-02-13 07:21:00,3.57332,3.58269,3.57313,3.57897,6410000.0
2008-02-13 07:22:00,3.60073,3.60102,3.58289,3.58289,2280000.0
2008-02-13 07:24:00,3.59242,3.59575,3.57644,3.57644,5640000.0
2008-02-13 07:25:00,3.60274,3.60758,3.5953,3.59842,15400000.0
2008-02-13 07:26:00,3.59718,3.59865,3.57887,3.59865,4130000.0
2008-02-13 07:27:00,3.60032,3.60162,3.59309,3.60073,4520000.0
2008-02-13 07:28:00,3.59845,3.60234,3.59271,3.60084,9390000.0
2008-02-13 07:29:00,3.57341,3.60007,3.57341,3.59873,5630000.0
2008-02-13 07:30:00,3.59949,3.59949,3.58587,3.59936,5650000.0
2008-02-13 07:31:00,3.59932,3.60118,3.59123,3.59981,15050000.0
2008-02-13 07:32:00,3.60086,3.60098,3.58596,3.58596,5260000.0
2008-02-13 07:33:00,3.59635,3.60098,3.59275,3.59709,4880000.0
2008-02-13 07:34:00,3.58712,3.59934,3.58712,3.59351,4140000.0
2008-02-13 07:35:00,3.59925,3.59925,3.5797,3.5797,4890000.0
2008-02-13 07:36:00,3.59949,3.60138,3.58978,3.60138,5260000.0
2008-02-13 07:37:00,3.59634,3.59711,3.58475,3.59417,5640000.0
2008-02-13 07:38:00,3.59946,3.6012,3.59024,3.59483,5640000.0
2008-02-13 07:39:00,3.57786,3.60086,3.57786,3.60086,4510000.0
2008-02-13 07:40:00,3.59211,3.5976,3.57939,3.59454,6380000.0
2008-02-13 07:41:00,3.60344,3.60633,3.59324,3.59378,6760000.0
2008-02-13 07:42:00,3.59202,3.5997,3.58228,3.58228,7530000.0
2008-02-13 07:43:00,3.60047,3.60047,3.58065,3.60023,10520000.0
2008-02-13 07:44:00,3.60121,3.60148,3.59686,3.59686,3010000.0
2008-02-13 07:45:00,3.59539,3.60633,3.59328,3.60247,9390000.0
2008-02-13 07:46:00,3.59147,3.59979,3.59074,3.59979,6030000.0
2008-02-13 07:47:00,3.59614,3.59828,3.57584,3.59828,8260000.0
2008-02-13 07:48:00,3.59091,3.59954,3.57951,3.58614,5260000.0
2008-02-13 07:49:00,3.60156,3.60156,3.59043,3.60119,6400000.0
2008-02-13 07:50:00,3.60215,3.60251,3.60087,3.60087,2640000.0
2008-02-13 07:51:00,3.58453,3.59402,3.58453,3.59036,6010000.0
2008-02-13 07:52:00,3.60174,3.60192,3.59331,3.59975,4880000.0
2008-02-13 07:53:00,3.58035,3.59877,3.57868,3.59797,3780000.0
2008-02-13 07:54:00,3.58796,3.60093,3.58558,3.60093,4880000.0
2008-02-13 07:55:00,3.59669,3.60136,3.59491,3.59764,4510000.0
2008-02-13 07:56:00,3.59423,3.59882,3.58286,3.59383,6010000.0
2008-02-13 07:57:00,3.60072,3.60117,3.5861,3.5861,4140000.0
2008-02-13 07:58:00,3.60219,3.60276,3.59382,3.59731,2640000.0
2008-02-13 07:59:00,3.60013,3.60169,3.58394,3.58588,6010000.0
2008-02-13 08:00:00,3.60293,3.60293,3.58525,3.58525,4880000.0
2008-02-13 08:01:00,3.60137,3.60137,3.59031,3.60049,4890000.0
2008-02-13 08:02:00,3.5958,3.60109,3.58798,3.60107,5260000.0
2008-02-13 08:03:00,3.60178,3.60235,3.60068,3.60153,4890000.0
2008-02-13 08:04:00,3.5826,3.59855,3.5826,3.59855,4880000.0
2008-02-13 08:05:00,3.60305,3.60305,3.5991,3.60283,4140000.0
2008-02-13 08:06:00,3.58028,3.60123,3.58028,3.60123,7140000.0
2008-02-13 08:07:00,3.59297,3.60156,3.59275,3.60156,4880000.0
2008-02-13 08:08:00,3.58641,3.6012,3.58641,3.59995,3400000.0
2008-02-13 08:09:00,3.60111,3.60292,3.59564,3.59564,4520000.0
2008-02-13 08:10:00,3.578,3.59988,3.578,3.59185,3390000.0
2008-02-13 08:11:00,3.5963,3.60176,3.59136,3.60176,9040000.0
2008-02-13 08:12:00,3.58695,3.60163,3.58695,3.60163,4890000.0
2008-02-13 08:13:00,3.59763,3.60274,3.59763,3.60175,4880000.0
2008-02-13 08:14:00,3.60178,3.60178,3.58999,3.59183,4880000.0
2008-02-13 08:15:00,3.60322,3.60322,3.59824,3.6031,5650000.0
2008-02-13 08:16:00,3.59295,3.59961,3.58695,3.59961,4140000.0
2008-02-13 08:17:00,3.59799,3.6024,3.59799,3.60133,3770000.0
2008-02-13 08:18:00,3.6007,3.6007,3.5777,3.598,5630000.0
2008-02-13 08:19:00,3.59699,3.60342,3.59359,3.59786,3780000.0
2008-02-13 08:20:00,3.60226,3.60253,3.59538,3.60131,6770000.0
2008-02-13 08:21:00,3.57895,3.59951,3.57895,3.59951,6000000.0
2008-02-13 08:22:00,3.60252,3.60309,3.59987,3.60094,6010000.0
2008-02-13 08:23:00,3.59983,3.59983,3.58874,3.59969,6380000.0
2008-02-13 08:24:00,3.5997,3.60056,3.58497,3.59798,4510000.0
2008-02-13 08:25:00,3.60348,3.60496,3.59578,3.60241,5280000.0
2008-02-13 08:26:00,3.60091,3.60268,3.59564,3.59808,6400000.0
2008-02-13 08:27:00,3.59381,3.59914,3.58511,3.59914,4890000.0
2008-02-13 08:28:00,3.59768,3.60462,3.59393,3.59393,5260000.0
2008-02-13 08:29:00,3.60091,3.60208,3.59783,3.60086,5260000.0
2008-02-13 08:30:00,3.60215,3.60345,3.59711,3.59861,4520000.0
2008-02-13 08:31:00,3.59618,3.60362,3.59377,3.60185,4520000.0
2008-02-13 08:33:00,3.59436,3.5946,3.57869,3.5946,6020000.0
2008-02-13 08:34:00,3.60175,3.60467,3.59416,3.59416,7140000.0
2008-02-13 08:35:00,3.59549,3.60133,3.58884,3.60133,6010000.0
2008-02-13 08:36:00,3.59292,3.60384,3.59292,3.60289,6380000.0
2008-02-13 08:37:00,3.59607,3.60308,3.59295,3.60104,7890000.0
2008-02-13 08:38:00,3.60279,3.60336,3.5964,3.60286,8260000.0
2008-02-13 08:39:00,3.59597,3.6013,3.57904,3.57904,5640000.0
2008-02-13 08:40:00,3.59196,3.60254,3.59193,3.60254,5250000.0
2008-02-13 08:41:00,3.59754,3.60279,3.59359,3.60194,4140000.0
2008-02-13 08:42:00,3.60283,3.60298,3.59474,3.60268,7520000.0
2008-02-13 08:43:00,3.60185,3.60378,3.59807,3.60246,6020000.0
2008-02-13 08:44:00,3.59767,3.60212,3.59219,3.59657,10890000.0
2008-02-13 08:45:00,3.60325,3.60325,3.59254,3.60236,7140000.0
2008-02-13 08:46:00,3.60127,3.60236,3.59333,3.60133,4890000.0
2008-02-13 08:47:00,3.59909,3.60292,3.59334,3.60292,7880000.0
2008-02-13 08:48:00,3.59982,3.60304,3.59651,3.60304,4510000.0
2008-02-13 08:49:00,3.60131,3.60274,3.59345,3.60164,7880000.0
2008-02-13 08:50:00,3.59471,3.60039,3.58169,3.59174,6400000.0
2008-02-13 08:51:00,3.60283,3.60283,3.59335,3.60201,3380000.0
2008-02-13 08:52:00,3.60228,3.60228,3.59434,3.59828,4510000.0
2008-02-13 08:53:00,3.60177,3.60282,3.59211,3.60034,7130000.0
2008-02-13 08:54:00,3.59369,3.60437,3.59369,3.60336,7880000.0
2008-02-13 08:55:00,3.5989,3.60383,3.59233,3.59403,5630000.0
2008-02-13 08:56:00,3.59816,3.60403,3.59686,3.59686,4510000.0
2008-02-13 08:57:00,3.60604,3.6086,3.59434,3.59434,5250000.0
2008-02-13 08:58:00,3.59651,3.60205,3.58568,3.60205,6390000.0
2008-02-13 08:59:00,3.59993,3.60451,3.59677,3.59875,7130000.0
2008-02-13 09:00:00,3.597,3.60767,3.59667,3.60382,8270000.0
2008-02-13 09:01:00,3.59785,3.60342,3.5958,3.60342,6400000.0
2008-02-13 09:02:00,3.60153,3.60667,3.59859,3.60155,6020000.0
2008-02-13 09:03:00,3.60068,3.61003,3.5968,3.59937,5660000.0
2008-02-13 09:04:00,3.59878,3.60253,3.5954,3.59735,4510000.0
2008-02-13 09:05:00,3.59675,3.60347,3.59639,3.60279,4510000.0
2008-02-13 09:06:00,3.59852,3.60274,3.59195,3.60274,10900000.0
2008-02-13 09:07:00,3.59449,3.60525,3.59441,3.60288,3770000.0
2008-02-13 09:08:00,3.59987,3.60275,3.58071,3.59852,6380000.0
2008-02-13 09:09:00,3.5969,3.60197,3.59521,3.5973,4890000.0
2008-02-13 09:10:00,3.60307,3.60312,3.59621,3.60164,9400000.0
2008-02-13 09:11:00,3.60243,3.60584,3.5965,3.59835,10150000.0
2008-02-13 09:12:00,3.59722,3.60229,3.59722,3.59881,6760000.0
2008-02-13 09:13:00,3.60255,3.60312,3.59343,3.60294,9030000.0
2008-02-13 09:15:00,3.60177,3.6056,3.59412,3.59412,9380000.0
2008-02-13 09:16:00,3.60297,3.60342,3.59797,3.60289,6030000.0
2008-02-13 09:17:00,3.60221,3.60634,3.59321,3.59321,4140000.0
2008-02-13 09:18:00,3.59817,3.60477,3.59817,3.60477,4890000.0
2008-02-13 09:19:00,3.60215,3.6034,3.59287,3.6034,5260000.0
2008-02-13 09:20:00,3.59651,3.59772,3.58669,3.59772,6390000.0
2008-02-13 09:21:00,3.58967,3.60019,3.58967,3.5961,6390000.0
2008-02-13 09:22:00,3.60122,3.60312,3.59171,3.60187,9400000.0
2008-02-13 09:23:00,3.59443,3.59997,3.59442,3.5974,5630000.0
2008-02-13 09:24:00,3.60052,3.6024,3.59291,3.6012,6380000.0
2008-02-13 09:25:00,3.59759,3.60227,3.5909,3.59949,7510000.0
2008-02-13 09:26:00,3.59948,3.60113,3.59006,3.6005,9760000.0
2008-02-13 09:27:00,3.5939,3.6001,3.59246,3.59886,4880000.0
2008-02-13 09:28:00,3.59502,3.60099,3.58616,3.59495,10890000.0
2008-02-13 09:29:00,3.59909,3.60353,3.59309,3.59309,12770000.0
2008-02-13 09:30:00,3.60246,3.60286,3.59705,3.59927,6390000.0
2008-02-13 09:31:00,3.59578,3.60141,3.59578,3.5962,4520000.0
2008-02-13 09:32:00,3.59575,3.60165,3.59575,3.60119,4140000.0
2008-02-13 09:33:00,3.60037,3.60342,3.59151,3.59836,6010000.0
2008-02-13 09:34:00,3.59759,3.60286,3.59751,3.59807,7130000.0
2008-02-13 09:35:00,3.60078,3.60078,3.59411,3.59905,5260000.0
2008-02-13 09:36:00,3.59309,3.60229,3.59285,3.60093,7900000.0
2008-02-13 09:37:00,3.60282,3.60284,3.59874,3.60256,4510000.0
2008-02-13 09:38:00,3.60077,3.60296,3.59748,3.60296,4510000.0
2008-02-13 09:39:00,3.60374,3.60377,3.59435,3.60115,6390000.0
2008-02-13 09:40:00,3.60067,3.60349,3.5932,3.5932,6770000.0
2008-02-13 09:41:00,3.59813,3.60345,3.59228,3.5963,6010000.0
2008-02-13 09:42:00,3.59721,3.6021,3.59521,3.59885,5650000.0
2008-02-13 09:43:00,3.59871,3.60137,3.59193,3.59837,4880000.0
2008-02-13 09:44:00,3.6004,3.60428,3.59639,3.6018,12020000.0
2008-02-13 09:45:00,3.59915,3.60676,3.59676,3.6019,4140000.0
2008-02-13 09:46:00,3.60236,3.60236,3.5919,3.60096,9380000.0
2008-02-13 09:47:00,3.5997,3.5997,3.58861,3.59907,6390000.0
2008-02-13 09:48:00,3.60195,3.60195,3.59518,3.60058,5630000.0
2008-02-13 09:49:00,3.59151,3.60046,3.59151,3.59942,5250000.0
2008-02-13 09:50:00,3.59118,3.6032,3.59118,3.602,6020000.0
2008-02-13 09:51:00,3.59908,3.60102,3.59413,3.59857,4510000.0
2008-02-13 09:52:00,3.59716,3.6026,3.59687,3.60075,5270000.0
2008-02-13 09:53:00,3.59776,3.60092,3.59048,3.59139,6400000.0
2008-02-13 09:54:00,3.59754,3.60097,3.59269,3.60012,4510000.0
2008-02-13 09:55:00,3.60167,3.60214,3.59099,3.59099,5250000.0
2008-02-13 09:56:00,3.59889,3.59978,3.59122,3.59365,6380000.0
2008-02-13 09:57:00,3.59937,3.60111,3.59382,3.59382,4140000.0
2008-02-13 09:58:00,3.60118,3.60118,3.59012,3.59957,5290000.0
2008-02-13 09:59:00,3.60099,3.60161,3.59151,3.59984,12760000.0
2008-02-13 10:00:00,3.60224,3.60224,3.5922,3.59871,4890000.0
2008-02-13 10:01:00,3.59714,3.60278,3.59714,3.60278,4510000.0
2008-02-13 10:02:00,3.6039,3.6039,3.59375,3.6024,7510000.0
2008-02-13 10:03:00,3.5986,3.60551,3.59368,3.60426,9780000.0
2008-02-13 10:04:00,3.60395,3.60448,3.5955,3.60135,6760000.0
2008-02-13 10:05:00,3.60384,3.60384,3.59301,3.59566,5630000.0
2008-02-13 10:06:00,3.60322,3.60375,3.59376,3.59376,5260000.0
2008-02-13 10:07:00,3.60407,3.60407,3.59112,3.59399,5260000.0
2008-02-13 10:08:00,3.60402,3.60508,3.59973,3.6047,8270000.0
2008-02-13 10:09:00,3.59818,3.60407,3.59348,3.60407,8250000.0
2008-02-13 10:10:00,3.59483,3.6049,3.59483,3.60395,7140000.0
2008-02-13 10:11:00,3.60221,3.60342,3.59231,3.60342,10520000.0
2008-02-13 10:12:00,3.60283,3.60422,3.59688,3.59942,6760000.0
2008-02-13 10:13:00,3.60162,3.60274,3.59527,3.59936,6010000.0
2008-02-13 10:14:00,3.60033,3.60409,3.59383,3.59826,12770000.0
2008-02-13 10:15:00,3.60371,3.60371,3.58737,3.60162,6390000.0
2008-02-13 10:16:00,3.60231,3.60231,3.59416,3.60128,4510000.0
2008-02-13 10:17:00,3.59835,3.60254,3.59469,3.59877,4520000.0
2008-02-13 10:18:00,3.59657,3.60159,3.5902,3.59759,4510000.0
2008-02-13 10:19:00,3.60181,3.60181,3.59113,3.59781,5650000.0
2008-02-13 10:20:00,3.6028,3.6028,3.59181,3.5989,9390000.0
2008-02-13 10:21:00,3.60181,3.60199,3.59232,3.59858,11270000.0
2008-02-13 10:22:00,3.60048,3.60147,3.58926,3.59416,6380000.0
2008-02-13 10:23:00,3.60167,3.60217,3.59283,3.59283,5250000.0
2008-02-13 10:24:00,3.60127,3.60127,3.58956,3.60068,7510000.0
2008-02-13 10:25:00,3.5933,3.5964,3.59036,3.59298,4520000.0
2008-02-13 10:26:00,3.60219,3.60397,3.59526,3.59838,6390000.0
2008-02-13 10:27:00,3.6027,3.6027,3.59182,3.60103,5630000.0
2008-02-13 10:28:00,3.59846,3.60375,3.59846,3.59906,4880000.0
2008-02-13 10:29:00,3.5948,3.60087,3.59055,3.60087,16160000.0
2008-02-13 10:30:00,3.60419,3.60437,3.59735,3.60354,8250000.0
2008-02-13 10:31:00,3.59893,3.60356,3.59108,3.6013,8650000.0
2008-02-13 10:32:00,3.60185,3.60312,3.5922,3.60312,5630000.0
2008-02-13 10:33:00,3.59981,3.60447,3.59434,3.60303,4520000.0
2008-02-13 10:34:00,3.60134,3.60269,3.59345,3.59432,6770000.0
2008-02-13 10:35:00,3.59732,3.60176,3.59413,3.59413,5630000.0
2008-02-13 10:36:00,3.60083,3.60545,3.59881,3.60097,5640000.0
2008-02-13 10:37:00,3.60241,3.60388,3.59688,3.60388,7510000.0
2008-02-13 10:38:00,3.59879,3.60204,3.59653,3.60204,6380000.0
2008-02-13 10:39:00,3.59887,3.60554,3.59881,3.59945,4140000.0
2008-02-13 10:40:00,3.6042,3.6057,3.59516,3.6057,6380000.0
2008-02-13 10:41:00,3.60335,3.60416,3.594,3.60416,4890000.0
2008-02-13 10:42:00,3.5986,3.6048,3.59462,3.59827,6750000.0
2008-02-13 10:43:00,3.60129,3.6065,3.59385,3.59946,6020000.0
2008-02-13 10:44:00,3.59947,3.59947,3.58627,3.59936,5640000.0
2008-02-13 10:45:00,3.60563,3.60563,3.5973,3.60409,5270000.0
2008-02-13 10:46:00,3.6041,3.6041,3.59304,3.60219,4510000.0
2008-02-13 10:47:00,3.59764,3.60389,3.59696,3.60387,4510000.0
2008-02-13 10:48:00,3.60442,3.60448,3.59556,3.59897,6390000.0
2008-02-13 10:49:00,3.59913,3.60392,3.5964,3.59894,6400000.0
2008-02-13 10:50:00,3.60409,3.60612,3.59788,3.60472,7510000.0
2008-02-13 10:51:00,3.59891,3.60408,3.59304,3.60373,4520000.0
2008-02-13 10:52:00,3.60526,3.60548,3.60043,3.60548,5630000.0
2008-02-13 10:53:00,3.59614,3.60469,3.59394,3.6036,6010000.0
2008-02-13 10:54:00,3.60194,3.60501,3.59346,3.60219,5260000.0
2008-02-13 10:55:00,3.60496,3.60496,3.59896,3.6048,6780000.0
2008-02-13 10:56:00,3.60577,3.60577,3.59463,3.59881,7140000.0
2008-02-13 10:57:00,3.59945,3.60484,3.59757,3.60484,6010000.0
2008-02-13 10:58:00,3.60411,3.60411,3.59694,3.60408,4510000.0
2008-02-13 10:59:00,3.60512,3.60664,3.59588,3.60641,4900000.0
2008-02-13 11:00:00,3.60148,3.60902,3.59661,3.59661,13520000.0
2008-02-13 11:01:00,3.6024,3.60308,3.59721,3.60308,4890000.0
2008-02-13 11:02:00,3.59464,3.60352,3.59212,3.59212,6760000.0
2008-02-13 11:03:00,3.5996,3.60579,3.5958,3.5969,6020000.0
2008-02-13 11:04:00,3.59842,3.60279,3.59275,3.59867,4880000.0
2008-02-13 11:05:00,3.59769,3.60192,3.59221,3.60192,6760000.0
2008-02-13 11:06:00,3.60115,3.60277,3.59325,3.60198,6390000.0
2008-02-13 11:07:00,3.59307,3.6025,3.59307,3.59652,5260000.0
2008-02-13 11:08:00,3.60159,3.60159,3.59312,3.5992,6010000.0
2008-02-13 11:09:00,3.60174,3.60253,3.58961,3.59679,4890000.0
2008-02-13 11:10:00,3.59739,3.60204,3.59146,3.59648,6750000.0
2008-02-13 11:11:00,3.60209,3.60236,3.5912,3.60185,6030000.0
2008-02-13 11:12:00,3.60146,3.60195,3.59104,3.60066,7510000.0
2008-02-13 11:13:00,3.59821,3.60195,3.59601,3.60171,5260000.0
2008-02-13 11:14:00,3.59958,3.60322,3.59092,3.60228,10160000.0
2008-02-13 11:15:00,3.5948,3.60102,3.59453,3.60102,5260000.0
2008-02-13 11:16:00,3.59555,3.60104,3.59115,3.59963,5260000.0
2008-02-13 11:17:00,3.60149,3.60149,3.59392,3.59473,4880000.0
2008-02-13 11:18:00,3.59914,3.59914,3.59001,3.59894,4510000.0
2008-02-13 11:19:00,3.59463,3.60088,3.59287,3.60047,4510000.0
2008-02-13 11:20:00,3.59081,3.60041,3.59081,3.60041,5250000.0
2008-02-13 11:21:00,3.59492,3.59972,3.59277,3.59469,4880000.0
2008-02-13 11:22:00,3.59972,3.60043,3.59705,3.60043,6390000.0
2008-02-13 11:23:00,3.5986,3.59994,3.59295,3.59772,4880000.0
2008-02-13 11:24:00,3.58993,3.60058,3.58993,3.5983,6010000.0
2008-02-13 11:25:00,3.59524,3.60111,3.5927,3.60038,6010000.0
2008-02-13 11:26:00,3.59617,3.59842,3.59334,3.59829,4510000.0
2008-02-13 11:27:00,3.599,3.599,3.59086,3.59396,6390000.0
2008-02-13 11:28:00,3.595,3.60066,3.59107,3.59797,6020000.0
2008-02-13 11:29:00,3.59146,3.59835,3.59146,3.594,11280000.0
2008-02-13 11:30:00,3.59801,3.59801,3.5891,3.5934,5270000.0
2008-02-13 11:31:00,3.58984,3.598,3.588,3.598,4890000.0
2008-02-13 11:32:00,3.5967,3.59801,3.58778,3.59417,8640000.0
2008-02-13 11:33:00,3.59683,3.59683,3.5865,3.59613,5640000.0
2008-02-13 11:34:00,3.59713,3.59713,3.58858,3.5931,5250000.0
2008-02-13 11:35:00,3.59585,3.59677,3.59211,3.59574,6380000.0
2008-02-13 11:36:00,3.59706,3.59815,3.58471,3.59815,8270000.0
2008-02-13 11:37:00,3.59821,3.59821,3.59133,3.59783,6760000.0
2008-02-13 11:38:00,3.59615,3.59874,3.58684,3.59874,5260000.0
2008-02-13 11:39:00,3.59546,3.59994,3.59397,3.59994,4140000.0
2008-02-13 11:40:00,3.5953,3.59939,3.59125,3.59125,4880000.0
2008-02-13 11:41:00,3.59701,3.59701,3.58368,3.59666,6010000.0
2008-02-13 11:42:00,3.59807,3.59979,3.59492,3.59492,4140000.0
2008-02-13 11:43:00,3.59586,3.59954,3.59295,3.59668,8260000.0
2008-02-13 11:44:00,3.59662,3.59772,3.59238,3.59241,4890000.0
2008-02-13 11:45:00,3.59423,3.59968,3.59423,3.59968,4510000.0
2008-02-13 11:46:00,3.5936,3.59771,3.58941,3.5967,6030000.0
2008-02-13 11:47:00,3.59088,3.59764,3.58888,3.59764,5260000.0
2008-02-13 11:48:00,3.59655,3.59655,3.58395,3.58827,6390000.0
2008-02-13 11:49:00,3.59399,3.59445,3.58491,3.59445,4510000.0
2008-02-13 11:50:00,3.59388,3.59388,3.58296,3.59291,5640000.0
2008-02-13 11:51:00,3.58932,3.59448,3.58853,3.59077,5260000.0
2008-02-13 11:52:00,3.593,3.59433,3.58682,3.59423,4880000.0
2008-02-13 11:53:00,3.59013,3.59537,3.58544,3.58544,7510000.0
2008-02-13 11:54:00,3.59539,3.59562,3.58621,3.58653,7130000.0
2008-02-13 11:55:00,3.59067,3.59328,3.58587,3.58987,5260000.0
2008-02-13 11:56:00,3.59094,3.59547,3.58825,3.59085,5250000.0
2008-02-13 11:57:00,3.58593,3.5937,3.5853,3.59173,6380000.0
2008-02-13 11:58:00,3.59121,3.59473,3.58788,3.58965,6020000.0
2008-02-13 11:59:00,3.59326,3.59539,3.58557,3.59451,7890000.0
2008-02-13 12:00:00,3.59192,3.59599,3.58796,3.59451,4880000.0
2008-02-13 12:01:00,3.5903,3.59619,3.5856,3.59158,7880000.0
2008-02-13 12:02:00,3.59401,3.59719,3.58664,3.59694,7140000.0
2008-02-13 12:03:00,3.59007,3.59688,3.58925,3.59688,4140000.0
2008-02-13 12:04:00,3.59664,3.59664,3.58855,3.59447,6380000.0
2008-02-13 12:05:00,3.59654,3.59654,3.58974,3.59104,5260000.0
2008-02-13 12:06:00,3.59172,3.59698,3.58737,3.58773,4880000.0
2008-02-13 12:07:00,3.58413,3.59512,3.58413,3.59027,4520000.0
2008-02-13 12:08:00,3.59133,3.59497,3.58399,3.59497,4140000.0
2008-02-13 12:09:00,3.58877,3.59486,3.58425,3.59486,4510000.0
2008-02-13 12:10:00,3.59357,3.5947,3.59023,3.59277,4880000.0
2008-02-13 12:11:00,3.59527,3.59611,3.58439,3.58439,4880000.0
2008-02-13 12:12:00,3.59513,3.59513,3.58828,3.58881,6760000.0
2008-02-13 12:13:00,3.58992,3.5922,3.58403,3.5884,4140000.0
2008-02-13 12:14:00,3.59442,3.59463,3.58538,3.59412,7140000.0
2008-02-13 12:15:00,3.59416,3.59416,3.58724,3.59191,10880000.0
2008-02-13 12:16:00,3.58679,3.59331,3.58679,3.58973,4880000.0
2008-02-13 12:17:00,3.59115,3.59278,3.58776,3.58776,4140000.0
2008-02-13 12:18:00,3.59074,3.59173,3.58601,3.59024,5640000.0
2008-02-13 12:19:00,3.59046,3.5906,3.58207,3.58577,5260000.0
2008-02-13 12:20:00,3.58939,3.59042,3.58366,3.58599,5630000.0
2008-02-13 12:21:00,3.58949,3.59218,3.58643,3.58643,6760000.0
2008-02-13 12:22:00,3.58566,3.59182,3.58566,3.59182,5260000.0
2008-02-13 12:23:00,3.58833,3.59364,3.58564,3.58701,4520000.0
2008-02-13 12:24:00,3.58083,3.59188,3.58083,3.59154,7880000.0
2008-02-13 12:25:00,3.58581,3.59393,3.58387,3.58933,9770000.0
2008-02-13 12:26:00,3.58679,3.59193,3.57895,3.5808,8640000.0
2008-02-13 12:27:00,3.59202,3.59202,3.584,3.59134,5640000.0
2008-02-13 12:28:00,3.59282,3.59282,3.58474,3.59146,5260000.0
2008-02-13 12:29:00,3.59011,3.59159,3.58482,3.59159,5260000.0
2008-02-13 12:30:00,3.59128,3.59195,3.57908,3.59195,16930000.0
2008-02-13 12:31:00,3.58791,3.59313,3.58791,3.5919,5640000.0
2008-02-13 12:32:00,3.58021,3.59148,3.58021,3.58464,6760000.0
2008-02-13 12:33:00,3.58866,3.58888,3.5762,3.58888,6380000.0
2008-02-13 12:34:00,3.58683,3.59287,3.58558,3.59287,4510000.0
2008-02-13 12:35:00,3.58894,3.59375,3.5861,3.59139,4890000.0
2008-02-13 12:36:00,3.58968,3.59255,3.58222,3.58962,4140000.0
2008-02-13 12:37:00,3.59092,3.59362,3.5835,3.59331,7510000.0
2008-02-13 12:38:00,3.58861,3.5922,3.58721,3.59208,5630000.0
2008-02-13 12:39:00,3.58308,3.59259,3.58222,3.59074,7510000.0
2008-02-13 12:40:00,3.58205,3.59359,3.58205,3.59341,6380000.0
2008-02-13 12:41:00,3.5885,3.59223,3.58286,3.5893,6760000.0
2008-02-13 12:42:00,3.58745,3.5924,3.58218,3.59211,7900000.0
2008-02-13 12:43:00,3.59058,3.59075,3.58612,3.58691,5650000.0
2008-02-13 12:44:00,3.58675,3.59192,3.58254,3.59192,3770000.0
2008-02-13 12:45:00,3.5912,3.5912,3.58143,3.58641,5260000.0
2008-02-13 12:46:00,3.59117,3.59185,3.57944,3.59099,4890000.0
2008-02-13 12:47:00,3.59412,3.59412,3.58685,3.58965,3770000.0
2008-02-13 12:48:00,3.58399,3.5948,3.58399,3.59057,6000000.0
2008-02-13 12:49:00,3.58897,3.59387,3.58377,3.58564,4510000.0
2008-02-13 12:50:00,3.59342,3.59529,3.58229,3.59084,5630000.0
2008-02-13 12:51:00,3.59461,3.59461,3.58925,3.59341,4890000.0
2008-02-13 12:52:00,3.5934,3.59476,3.58788,3.59449,5630000.0
2008-02-13 12:53:00,3.59384,3.59476,3.58471,3.59476,5640000.0
2008-02-13 12:54:00,3.59144,3.5916,3.58058,3.5916,4890000.0
2008-02-13 12:55:00,3.58923,3.59125,3.58887,3.59125,5260000.0
2008-02-13 12:56:00,3.58894,3.59377,3.58766,3.58951,6010000.0
2008-02-13 12:57:00,3.5827,3.59292,3.58181,3.59292,9030000.0
2008-02-13 12:58:00,3.58982,3.59348,3.58479,3.58479,7140000.0
2008-02-13 12:59:00,3.59379,3.59379,3.58203,3.59142,5260000.0
2008-02-13 13:00:00,3.59273,3.59367,3.58604,3.59354,7520000.0
2008-02-13 13:01:00,3.59085,3.59415,3.58411,3.59407,7520000.0
2008-02-13 13:02:00,3.58873,3.59207,3.58011,3.59057,5260000.0
2008-02-13 13:03:00,3.59028,3.59324,3.58305,3.59246,7520000.0
2008-02-13 13:04:00,3.59427,3.59427,3.58212,3.58948,4890000.0
2008-02-13 13:05:00,3.58846,3.59213,3.5808,3.59159,4890000.0
2008-02-13 13:06:00,3.58959,3.59359,3.58205,3.59359,4900000.0
2008-02-13 13:07:00,3.59052,3.59353,3.58702,3.58702,4510000.0
2008-02-13 13:08:00,3.59281,3.59467,3.58777,3.59305,4520000.0
2008-02-13 13:09:00,3.589,3.5945,3.58377,3.59305,13150000.0
2008-02-13 13:10:00,3.58631,3.59306,3.58631,3.59179,5250000.0
2008-02-13 13:11:00,3.59279,3.59279,3.58298,3.59224,4880000.0
2008-02-13 13:12:00,3.59016,3.59016,3.5776,3.58535,6770000.0
2008-02-13 13:13:00,3.5896,3.59633,3.58224,3.59136,6760000.0
2008-02-13 13:14:00,3.58684,3.59136,3.57761,3.58859,7530000.0
2008-02-13 13:15:00,3.58763,3.59343,3.58705,3.58747,7140000.0
2008-02-13 13:16:00,3.58699,3.59185,3.58288,3.5846,4520000.0
2008-02-13 13:17:00,3.58812,3.59182,3.58495,3.59178,6390000.0
2008-02-13 13:18:00,3.59055,3.59195,3.58126,3.59156,6390000.0
2008-02-13 13:19:00,3.58289,3.59761,3.58289,3.58915,7140000.0
2008-02-13 13:20:00,3.58832,3.58974,3.58307,3.58721,5270000.0
2008-02-13 13:21:00,3.58975,3.59639,3.58338,3.59209,7140000.0
2008-02-13 13:22:00,3.59052,3.59257,3.58118,3.588,5640000.0
2008-02-13 13:23:00,3.58561,3.59054,3.58345,3.58863,6760000.0
2008-02-13 13:24:00,3.58539,3.59234,3.58306,3.59224,4880000.0
2008-02-13 13:25:00,3.59031,3.59151,3.58087,3.58906,5640000.0
2008-02-13 13:26:00,3.59137,3.59254,3.58639,3.59018,5260000.0
2008-02-13 13:27:00,3.58849,3.59149,3.58559,3.58707,6010000.0
2008-02-13 13:28:00,3.5882,3.59183,3.58487,3.59183,7880000.0
2008-02-13 13:29:00,3.58961,3.59114,3.5847,3.59114,5250000.0
2008-02-13 13:30:00,3.58698,3.59297,3.58698,3.59046,6400000.0
2008-02-13 13:31:00,3.58687,3.59145,3.58437,3.59014,4880000.0
2008-02-13 13:32:00,3.59004,3.59046,3.58663,3.59046,5630000.0
2008-02-13 13:33:00,3.5875,3.59333,3.58263,3.58648,10900000.0
2008-02-13 13:34:00,3.59042,3.59311,3.58464,3.58759,8250000.0
2008-02-13 13:35:00,3.58898,3.58898,3.57783,3.58785,4150000.0
2008-02-13 13:36:00,3.58383,3.59297,3.58322,3.59199,7130000.0
2008-02-13 13:37:00,3.59059,3.59173,3.58206,3.59173,6390000.0
2008-02-13 13:38:00,3.591,3.59102,3.58605,3.58605,4880000.0
2008-02-13 13:39:00,3.59121,3.59121,3.58279,3.58373,5630000.0
2008-02-13 13:40:00,3.58108,3.59041,3.57925,3.59041,6760000.0
2008-02-13 13:41:00,3.59152,3.59152,3.5808,3.5808,6380000.0
2008-02-13 13:42:00,3.5862,3.59233,3.58212,3.59122,6010000.0
2008-02-13 13:43:00,3.5869,3.59126,3.57865,3.58941,6010000.0
2008-02-13 13:44:00,3.59166,3.59166,3.58115,3.58568,9760000.0
2008-02-13 13:45:00,3.5901,3.5901,3.58104,3.58407,6770000.0
2008-02-13 13:46:00,3.58411,3.591,3.58057,3.591,9760000.0
2008-02-13 13:47:00,3.58925,3.58925,3.58308,3.58634,4890000.0
2008-02-13 13:48:00,3.58471,3.59458,3.58341,3.59316,6750000.0
2008-02-13 13:49:00,3.58538,3.59062,3.58538,3.59007,5630000.0
2008-02-13 13:50:00,3.5838,3.58994,3.58295,3.58994,7510000.0
2008-02-13 13:51:00,3.59298,3.59298,3.58734,3.58898,5250000.0
2008-02-13 13:52:00,3.58595,3.59241,3.58532,3.58532,6010000.0
2008-02-13 13:53:00,3.58653,3.59261,3.58017,3.58469,9020000.0
2008-02-13 13:54:00,3.59169,3.59406,3.58081,3.58081,14280000.0
2008-02-13 13:55:00,3.59043,3.59171,3.58617,3.59171,6390000.0
2008-02-13 13:56:00,3.59063,3.59096,3.58279,3.59096,4880000.0
2008-02-13 13:57:00,3.5867,3.59034,3.58066,3.58698,6760000.0
2008-02-13 13:58:00,3.58516,3.59285,3.58516,3.58927,5630000.0
2008-02-13 13:59:00,3.58658,3.59033,3.58433,3.58823,6770000.0
2008-02-13 14:00:00,3.59072,3.59297,3.58362,3.58721,9790000.0
2008-02-13 14:01:00,3.58702,3.5913,3.58015,3.58992,4510000.0
2008-02-13 14:02:00,3.58962,3.59733,3.58375,3.59158,6020000.0
2008-02-13 14:03:00,3.5903,3.59431,3.58418,3.59316,12020000.0
2008-02-13 14:04:00,3.59305,3.59305,3.57874,3.57962,4510000.0
2008-02-13 14:05:00,3.58956,3.59593,3.58576,3.59071,4890000.0
2008-02-13 14:06:00,3.59361,3.59828,3.58708,3.58899,9760000.0
2008-02-13 14:07:00,3.59377,3.59436,3.5849,3.59342,6020000.0
2008-02-13 14:08:00,3.57991,3.59168,3.57991,3.59168,4520000.0
2008-02-13 14:09:00,3.58844,3.59211,3.58541,3.58541,5260000.0
2008-02-13 14:10:00,3.59381,3.59754,3.5845,3.59049,7130000.0
2008-02-13 14:11:00,3.59248,3.59248,3.58375,3.58945,7140000.0
2008-02-13 14:12:00,3.58693,3.59222,3.58272,3.59042,6390000.0
2008-02-13 14:13:00,3.58718,3.59236,3.58109,3.592,6020000.0
2008-02-13 14:14:00,3.59108,3.59108,3.57916,3.588,4140000.0
2008-02-13 14:15:00,3.58848,3.58848,3.58273,3.58361,10510000.0
2008-02-13 14:16:00,3.58775,3.58989,3.58074,3.58967,5650000.0
2008-02-13 14:17:00,3.58939,3.59063,3.58159,3.59063,6750000.0
2008-02-13 14:18:00,3.58673,3.5906,3.582,3.59011,4900000.0
2008-02-13 14:19:00,3.59107,3.59123,3.58477,3.58774,5630000.0
2008-02-13 14:20:00,3.58424,3.59144,3.583,3.583,4140000.0
2008-02-13 14:21:00,3.589,3.59423,3.58646,3.59342,6390000.0
2008-02-13 14:22:00,3.58996,3.59428,3.58445,3.58993,7510000.0
2008-02-13 14:23:00,3.58904,3.59456,3.58882,3.58882,6400000.0
2008-02-13 14:24:00,3.58772,3.59219,3.58075,3.59101,10520000.0
2008-02-13 14:25:00,3.59031,3.59136,3.58126,3.58728,10890000.0
2008-02-13 14:26:00,3.5878,3.59286,3.58719,3.58767,5260000.0
2008-02-13 14:27:00,3.59362,3.59373,3.58355,3.59148,6390000.0
2008-02-13 14:28:00,3.58765,3.59388,3.58648,3.59015,6770000.0
2008-02-13 14:29:00,3.59312,3.59461,3.58773,3.59461,5250000.0
2008-02-13 14:30:00,3.59383,3.59441,3.58691,3.59427,8260000.0
2008-02-13 14:31:00,3.59039,3.5927,3.58435,3.58762,7130000.0
2008-02-13 14:32:00,3.58434,3.59378,3.58258,3.59378,7520000.0
2008-02-13 14:33:00,3.59231,3.59328,3.58638,3.59214,7140000.0
2008-02-13 14:34:00,3.58804,3.59328,3.58804,3.59328,4140000.0
2008-02-13 14:35:00,3.59279,3.59415,3.58385,3.59415,6000000.0
2008-02-13 14:36:00,3.59242,3.59268,3.58182,3.59138,6760000.0
2008-02-13 14:37:00,3.59044,3.59352,3.5887,3.5887,4880000.0
2008-02-13 14:38:00,3.59322,3.59349,3.58556,3.59349,6020000.0
2008-02-13 14:39:00,3.58753,3.59351,3.58432,3.59281,5260000.0
2008-02-13 14:40:00,3.58949,3.59251,3.5872,3.59251,5630000.0
2008-02-13 14:41:00,3.58925,3.59358,3.58242,3.59236,5250000.0
2008-02-13 14:42:00,3.593,3.59376,3.58264,3.59006,7510000.0
2008-02-13 14:43:00,3.59203,3.5937,3.58695,3.593,6390000.0
2008-02-13 14:44:00,3.59223,3.59262,3.58001,3.5905,7900000.0
2008-02-13 14:45:00,3.59139,3.59239,3.57808,3.59239,6770000.0
2008-02-13 14:46:00,3.58551,3.59374,3.58489,3.58547,6380000.0
2008-02-13 14:47:00,3.58743,3.59527,3.58239,3.58908,6770000.0
2008-02-13 14:48:00,3.59174,3.59174,3.58352,3.59054,5260000.0
2008-02-13 14:49:00,3.59345,3.59345,3.58547,3.58846,6760000.0
2008-02-13 14:50:00,3.58803,3.59379,3.58707,3.5937,9020000.0
2008-02-13 14:51:00,3.587,3.59193,3.58414,3.58414,5630000.0
2008-02-13 14:52:00,3.59069,3.59069,3.57729,3.5784,5630000.0
2008-02-13 14:53:00,3.58945,3.59298,3.58704,3.58779,6010000.0
2008-02-13 14:54:00,3.58818,3.59312,3.58271,3.59312,6380000.0
2008-02-13 14:55:00,3.59366,3.59432,3.58568,3.59197,7150000.0
2008-02-13 14:56:00,3.58012,3.59043,3.58012,3.58228,4900000.0
2008-02-13 14:57:00,3.58934,3.59581,3.58609,3.59521,6760000.0
2008-02-13 14:58:00,3.5853,3.59252,3.5806,3.5834,5260000.0
2008-02-13 14:59:00,3.59169,3.59576,3.58197,3.58576,12400000.0
2008-02-13 15:00:00,3.59243,3.59339,3.58546,3.58992,10140000.0
2008-02-13 15:01:00,3.58971,3.59461,3.58683,3.59461,8260000.0
2008-02-13 15:02:00,3.58939,3.59436,3.58198,3.59312,7880000.0
2008-02-13 15:03:00,3.59445,3.59445,3.58402,3.58704,6750000.0
2008-02-13 15:04:00,3.59258,3.59258,3.57885,3.59199,7910000.0
2008-02-13 15:05:00,3.5878,3.59292,3.58172,3.59292,4890000.0
2008-02-13 15:06:00,3.58928,3.5941,3.58308,3.5941,8260000.0
2008-02-13 15:07:00,3.58696,3.59614,3.58696,3.59182,5260000.0
2008-02-13 15:08:00,3.59386,3.59468,3.58853,3.58915,6380000.0
2008-02-13 15:09:00,3.59379,3.59514,3.58555,3.58555,4910000.0
2008-02-13 15:10:00,3.59329,3.59581,3.58541,3.59581,7140000.0
2008-02-13 15:11:00,3.58634,3.59572,3.58634,3.59203,4890000.0
2008-02-13 15:12:00,3.59044,3.5968,3.59044,3.5968,5260000.0
2008-02-13 15:13:00,3.59818,3.59818,3.58835,3.58925,4880000.0
2008-02-13 15:14:00,3.59718,3.59758,3.58756,3.59528,12050000.0
2008-02-13 15:15:00,3.59227,3.59539,3.5899,3.5899,4510000.0
2008-02-13 15:16:00,3.59134,3.59599,3.58705,3.59599,4520000.0
2008-02-13 15:17:00,3.59688,3.59688,3.58628,3.59567,9390000.0
2008-02-13 15:18:00,3.59543,3.60029,3.58912,3.59329,6020000.0
2008-02-13 15:19:00,3.58938,3.59313,3.5857,3.58586,5250000.0
2008-02-13 15:20:00,3.59491,3.59491,3.58363,3.58953,5260000.0
2008-02-13 15:21:00,3.59028,3.59506,3.58406,3.59106,9760000.0
2008-02-13 15:22:00,3.59159,3.59581,3.58901,3.59341,5250000.0
2008-02-13 15:23:00,3.59457,3.59621,3.58531,3.59621,7510000.0
2008-02-13 15:24:00,3.59097,3.59531,3.58314,3.59318,6760000.0
2008-02-13 15:25:00,3.59555,3.59555,3.5884,3.5884,3770000.0
2008-02-13 15:26:00,3.59612,3.60062,3.58987,3.59695,6760000.0
2008-02-13 15:27:00,3.58938,3.59473,3.58016,3.58831,10140000.0
2008-02-13 15:28:00,3.59199,3.59666,3.59137,3.59338,4140000.0
2008-02-13 15:29:00,3.59247,3.59497,3.58586,3.58663,5260000.0
2008-02-13 15:30:00,3.59679,3.59679,3.58851,3.58851,7900000.0
2008-02-13 15:31:00,3.58991,3.59413,3.58388,3.58654,7140000.0
2008-02-13 15:32:00,3.59113,3.5933,3.58397,3.5933,4510000.0
2008-02-13 15:33:00,3.59406,3.59454,3.58671,3.59395,4890000.0
2008-02-13 15:34:00,3.58962,3.59241,3.58165,3.59098,7140000.0
2008-02-13 15:35:00,3.58788,3.59197,3.58676,3.58726,6760000.0
2008-02-13 15:36:00,3.59332,3.59459,3.58594,3.59088,7130000.0
2008-02-13 15:37:00,3.59419,3.59464,3.58564,3.58564,5260000.0
2008-02-13 15:38:00,3.59138,3.59574,3.58752,3.5956,7500000.0
2008-02-13 15:39:00,3.59598,3.59598,3.58803,3.59508,5630000.0
2008-02-13 15:40:00,3.59441,3.59585,3.58599,3.59585,6760000.0
2008-02-13 15:41:00,3.59271,3.59704,3.58489,3.59704,8270000.0
2008-02-13 15:42:00,3.59128,3.59575,3.58794,3.58794,4890000.0
2008-02-13 15:43:00,3.58669,3.59649,3.58669,3.59497,4880000.0
2008-02-13 15:44:00,3.59326,3.59538,3.58453,3.59538,7140000.0
2008-02-13 15:45:00,3.59115,3.59576,3.58575,3.59576,3770000.0
2008-02-13 15:46:00,3.59501,3.59501,3.58036,3.59293,5260000.0
2008-02-13 15:47:00,3.58679,3.59514,3.58679,3.59155,7880000.0
2008-02-13 15:48:00,3.59018,3.59566,3.58949,3.59379,6390000.0
2008-02-13 15:49:00,3.58815,3.59404,3.58331,3.58963,4880000.0
2008-02-13 15:50:00,3.59308,3.59482,3.58979,3.59352,4510000.0
2008-02-13 15:51:00,3.58874,3.59537,3.58874,3.59045,7880000.0
2008-02-13 15:52:00,3.59082,3.59654,3.59064,3.59644,6010000.0
2008-02-13 15:53:00,3.59154,3.59382,3.58465,3.58465,7520000.0
2008-02-13 15:54:00,3.59204,3.59856,3.59059,3.5928,6770000.0
2008-02-13 15:55:00,3.59491,3.59547,3.58891,3.59413,3770000.0
2008-02-13 15:56:00,3.59465,3.59465,3.59058,3.59452,5260000.0
2008-02-13 15:57:00,3.58955,3.5944,3.5872,3.5944,6380000.0
2008-02-13 15:58:00,3.594,3.59506,3.59016,3.59446,6400000.0
2008-02-13 15:59:00,3.58996,3.59575,3.5896,3.59462,8670000.0
2008-02-13 16:00:00,3.59526,3.59526,3.59004,3.59417,5630000.0
2008-02-13 16:01:00,3.58923,3.59348,3.57874,3.58951,9020000.0
2008-02-13 16:02:00,3.58991,3.59487,3.58987,3.59457,5260000.0
2008-02-13 16:03:00,3.59041,3.59511,3.59016,3.59407,5260000.0
2008-02-13 16:04:00,3.59038,3.5949,3.58335,3.59455,5640000.0
2008-02-13 16:05:00,3.58972,3.59578,3.58972,3.59498,6760000.0
2008-02-13 16:06:00,3.59332,3.59392,3.5829,3.58908,9770000.0
2008-02-13 16:07:00,3.59594,3.5964,3.59031,3.5964,4880000.0
2008-02-13 16:08:00,3.58742,3.59436,3.58486,3.59436,5650000.0
2008-02-13 16:09:00,3.59094,3.59465,3.58877,3.58963,6400000.0
2008-02-13 16:10:00,3.59521,3.59539,3.58405,3.59539,11270000.0
2008-02-13 16:11:00,3.59506,3.59595,3.58939,3.59475,7510000.0
2008-02-13 16:12:00,3.59,3.59939,3.59,3.59625,8260000.0
2008-02-13 16:13:00,3.59404,3.59443,3.5879,3.59433,6380000.0
2008-02-13 16:14:00,3.59393,3.59393,3.58083,3.59245,4880000.0
2008-02-13 16:15:00,3.59359,3.59359,3.58604,3.59287,4880000.0
2008-02-13 16:16:00,3.59367,3.59415,3.58504,3.59415,6770000.0
2008-02-13 16:17:00,3.59094,3.59459,3.58839,3.59458,4510000.0
2008-02-13 16:18:00,3.59537,3.59602,3.58604,3.58875,8280000.0
2008-02-13 16:19:00,3.59364,3.59445,3.59056,3.59445,4890000.0
2008-02-13 16:20:00,3.58551,3.59127,3.58159,3.59127,6390000.0
2008-02-13 16:21:00,3.59533,3.59533,3.58657,3.59045,6380000.0
2008-02-13 16:22:00,3.59312,3.59406,3.58376,3.59395,4140000.0
2008-02-13 16:23:00,3.59523,3.59572,3.59216,3.59526,6760000.0
2008-02-13 16:24:00,3.59235,3.59691,3.58903,3.59462,7510000.0
2008-02-13 16:25:00,3.59473,3.59613,3.59001,3.59508,5630000.0
2008-02-13 16:26:00,3.59456,3.59456,3.58371,3.59227,4890000.0
2008-02-13 16:27:00,3.58782,3.59284,3.57991,3.59205,12390000.0
2008-02-13 16:28:00,3.5933,3.59354,3.586,3.59354,6770000.0
2008-02-13 16:29:00,3.59466,3.59466,3.58588,3.58952,4520000.0
2008-02-13 16:30:00,3.59428,3.59428,3.58684,3.59347,6760000.0
2008-02-13 16:31:00,3.5927,3.59399,3.58644,3.58887,12760000.0
2008-02-13 16:32:00,3.59333,3.59349,3.58532,3.58946,5260000.0
2008-02-13 16:33:00,3.59006,3.59351,3.58676,3.59351,6010000.0
2008-02-13 16:34:00,3.59209,3.59373,3.58214,3.59373,6000000.0
2008-02-13 16:35:00,3.59127,3.59362,3.5841,3.5846,13510000.0
2008-02-13 16:36:00,3.59263,3.59296,3.584,3.584,7510000.0
2008-02-13 16:37:00,3.59,3.59434,3.5881,3.5881,4530000.0
2008-02-13 16:38:00,3.58867,3.5931,3.58353,3.59283,10520000.0
2008-02-13 16:39:00,3.59061,3.59426,3.58552,3.59397,6020000.0
2008-02-13 16:40:00,3.58368,3.59458,3.58368,3.58967,6020000.0
2008-02-13 16:41:00,3.58786,3.59228,3.58325,3.58882,6390000.0
2008-02-13 16:42:00,3.5904,3.59343,3.58506,3.59332,5260000.0
2008-02-13 16:43:00,3.5873,3.593,3.58724,3.59283,3770000.0
2008-02-13 16:44:00,3.5884,3.59384,3.5845,3.59384,6000000.0
2008-02-13 16:45:00,3.5905,3.59094,3.58162,3.58785,7500000.0
2008-02-13 16:46:00,3.5832,3.59266,3.5832,3.59248,7150000.0
2008-02-13 16:47:00,3.58893,3.59093,3.58543,3.58615,6390000.0
2008-02-13 16:48:00,3.58186,3.59211,3.58186,3.58754,4510000.0
2008-02-13 16:49:00,3.58564,3.59319,3.58149,3.58957,7900000.0
2008-02-13 16:50:00,3.59209,3.59209,3.5865,3.59051,5260000.0
2008-02-13 16:51:00,3.59029,3.59029,3.57585,3.58948,7130000.0
2008-02-13 16:52:00,3.58442,3.59469,3.58437,3.59333,7510000.0
2008-02-13 16:53:00,3.59216,3.59233,3.58638,3.58638,5260000.0
2008-02-13 16:54:00,3.57901,3.58999,3.57901,3.58786,5650000.0
2008-02-13 16:55:00,3.5934,3.5934,3.58276,3.59108,5270000.0
2008-02-13 16:56:00,3.58782,3.59316,3.58364,3.58364,6010000.0
2008-02-13 16:57:00,3.58868,3.59153,3.57864,3.57864,4510000.0
2008-02-13 16:58:00,3.58679,3.59307,3.58679,3.59165,6760000.0
2008-02-13 16:59:00,3.59216,3.59216,3.57771,3.58764,10140000.0
2008-02-13 17:00:00,3.59362,3.59401,3.58357,3.58357,8270000.0
2008-02-13 17:01:00,3.59136,3.59136,3.58147,3.58832,7510000.0
2008-02-13 17:02:00,3.58499,3.59038,3.58206,3.59038,6010000.0
2008-02-13 17:03:00,3.58703,3.59116,3.58127,3.58419,4880000.0
2008-02-13 17:04:00,3.58751,3.59189,3.57938,3.58464,6380000.0
2008-02-13 17:05:00,3.58663,3.59145,3.58457,3.58664,5640000.0
2008-02-13 17:06:00,3.59115,3.59115,3.58185,3.58185,7510000.0
2008-02-13 17:07:00,3.58891,3.59091,3.58333,3.59051,7160000.0
2008-02-13 17:08:00,3.58535,3.58882,3.57974,3.58882,6010000.0
2008-02-13 17:09:00,3.59084,3.59103,3.57604,3.58877,7530000.0
2008-02-13 17:10:00,3.59053,3.59166,3.58098,3.59099,3780000.0
2008-02-13 17:11:00,3.58688,3.59723,3.5848,3.594,6030000.0
2008-02-13 17:12:00,3.59239,3.59288,3.58244,3.58637,5640000.0
2008-02-13 17:13:00,3.59255,3.59322,3.58604,3.58935,6390000.0
2008-02-13 17:14:00,3.58836,3.59233,3.58341,3.58607,12400000.0
2008-02-13 17:15:00,3.59196,3.59252,3.58321,3.58693,11270000.0
2008-02-13 17:16:00,3.58324,3.59025,3.58001,3.58847,8260000.0
2008-02-13 17:17:00,3.58898,3.58915,3.58312,3.58312,5270000.0
2008-02-13 17:18:00,3.58826,3.59051,3.58021,3.58036,5250000.0
2008-02-13 17:19:00,3.58005,3.59039,3.58005,3.58892,6000000.0
2008-02-13 17:20:00,3.58846,3.5896,3.57967,3.58934,4880000.0
2008-02-13 17:21:00,3.58895,3.59149,3.58197,3.58709,7510000.0
2008-02-13 17:22:00,3.58544,3.59093,3.57992,3.59002,12770000.0
2008-02-13 17:23:00,3.58979,3.59103,3.5824,3.59103,5260000.0
2008-02-13 17:24:00,3.58597,3.59072,3.58018,3.58921,9410000.0
2008-02-13 17:25:00,3.58485,3.58897,3.57951,3.57951,7140000.0
2008-02-13 17:26:00,3.59119,3.59133,3.58501,3.59129,6380000.0
2008-02-13 17:27:00,3.59106,3.59106,3.58423,3.58586,8640000.0
2008-02-13 17:28:00,3.58069,3.58907,3.57741,3.58842,6400000.0
2008-02-13 17:29:00,3.58985,3.59119,3.57976,3.59071,6400000.0
2008-02-13 17:30:00,3.59107,3.59107,3.57986,3.58138,6010000.0
2008-02-13 17:31:00,3.58964,3.59121,3.58083,3.59121,7510000.0
2008-02-13 17:32:00,3.58686,3.59251,3.58686,3.59156,6400000.0
2008-02-13 17:33:00,3.59079,3.59374,3.58378,3.59346,12020000.0
2008-02-13 17:34:00,3.59215,3.59215,3.58391,3.58761,4880000.0
2008-02-13 17:35:00,3.5907,3.592,3.58141,3.592,9760000.0
2008-02-13 17:36:00,3.5882,3.59174,3.58223,3.5857,4880000.0
2008-02-13 17:37:00,3.58632,3.59012,3.58043,3.58706,7130000.0
2008-02-13 17:38:00,3.58323,3.59268,3.58053,3.59268,14650000.0
2008-02-13 17:39:00,3.58863,3.5906,3.58192,3.58516,8270000.0
2008-02-13 17:40:00,3.58344,3.59191,3.57516,3.58256,11260000.0
2008-02-13 17:41:00,3.59279,3.59626,3.58636,3.59151,5640000.0
2008-02-13 17:42:00,3.58706,3.59552,3.58109,3.59088,10910000.0
2008-02-13 17:43:00,3.59261,3.59579,3.58368,3.59233,13900000.0
2008-02-13 17:44:00,3.59088,3.59219,3.58633,3.58883,4880000.0
2008-02-13 17:45:00,3.58898,3.5948,3.58387,3.5948,8640000.0
2008-02-13 17:46:00,3.5907,3.59531,3.5838,3.5945,5630000.0
2008-02-13 17:47:00,3.59236,3.59486,3.58526,3.58917,7140000.0
2008-02-13 17:48:00,3.58878,3.59451,3.58696,3.5909,4510000.0
2008-02-13 17:49:00,3.59271,3.59526,3.58777,3.59486,4890000.0
2008-02-13 17:50:00,3.58176,3.59174,3.57932,3.58942,7510000.0
2008-02-13 17:51:00,3.59203,3.59542,3.58516,3.58995,6770000.0
2008-02-13 17:52:00,3.59369,3.59369,3.58726,3.59069,6760000.0
2008-02-13 17:53:00,3.5932,3.59442,3.58851,3.59442,6010000.0
2008-02-13 17:54:00,3.59116,3.59287,3.5831,3.59287,6380000.0
2008-02-13 17:55:00,3.58984,3.59416,3.58375,3.59368,9020000.0
2008-02-13 17:56:00,3.59273,3.59579,3.58547,3.58988,6390000.0
2008-02-13 17:57:00,3.58878,3.59337,3.5847,3.58993,9390000.0
2008-02-13 17:58:00,3.59168,3.59301,3.58172,3.59059,9020000.0
2008-02-13 17:59:00,3.59184,3.59462,3.58214,3.59462,11280000.0
2008-02-13 18:00:00,3.59509,3.59509,3.58339,3.58785,13900000.0
2008-02-13 18:01:00,3.58611,3.59304,3.5856,3.58825,4880000.0
2008-02-13 18:02:00,3.5928,3.5937,3.58126,3.59205,10520000.0
2008-02-13 18:03:00,3.5946,3.5946,3.58385,3.58496,6010000.0
2008-02-13 18:04:00,3.58912,3.59143,3.58143,3.5835,9400000.0
2008-02-13 18:05:00,3.59258,3.59407,3.58193,3.59364,9400000.0
2008-02-13 18:06:00,3.59043,3.5953,3.58301,3.59493,6400000.0
2008-02-13 18:07:00,3.58426,3.59486,3.58426,3.58836,5640000.0
2008-02-13 18:08:00,3.58918,3.59508,3.58084,3.59508,7880000.0
2008-02-13 18:09:00,3.5925,3.59496,3.59049,3.59496,4880000.0
2008-02-13 18:10:00,3.59409,3.59529,3.58708,3.59529,6000000.0
2008-02-13 18:11:00,3.59644,3.59644,3.5881,3.58861,5630000.0
2008-02-13 18:12:00,3.59716,3.59716,3.58624,3.59282,9780000.0
2008-02-13 18:13:00,3.59665,3.59665,3.59047,3.59047,5250000.0
2008-02-13 18:14:00,3.59598,3.59801,3.58749,3.59587,12000000.0
2008-02-13 18:15:00,3.58777,3.59417,3.58186,3.59372,8630000.0
2008-02-13 18:16:00,3.5857,3.59507,3.5857,3.59144,9020000.0
2008-02-13 18:17:00,3.59416,3.59639,3.59057,3.59436,4510000.0
2008-02-13 18:18:00,3.59282,3.59282,3.57919,3.58423,7140000.0
2008-02-13 18:19:00,3.58385,3.59197,3.58244,3.5884,7900000.0
2008-02-13 18:20:00,3.58987,3.59401,3.58772,3.58772,4510000.0
2008-02-13 18:21:00,3.59215,3.59511,3.58511,3.59057,11640000.0
2008-02-13 18:22:00,3.59611,3.59687,3.58655,3.59648,7130000.0
2008-02-13 18:23:00,3.59798,3.59798,3.58816,3.58816,4880000.0
2008-02-13 18:24:00,3.59698,3.59747,3.58728,3.5972,15040000.0
2008-02-13 18:25:00,3.5915,3.59556,3.58676,3.58985,7510000.0
2008-02-13 18:26:00,3.5962,3.59725,3.58629,3.59142,9400000.0
2008-02-13 18:27:00,3.58867,3.59682,3.58828,3.59682,4510000.0
2008-02-13 18:28:00,3.59408,3.59491,3.58635,3.59491,5630000.0
2008-02-13 18:29:00,3.59616,3.59616,3.58619,3.59479,7520000.0
2008-02-13 18:30:00,3.5971,3.5971,3.58827,3.59589,6760000.0
2008-02-13 18:31:00,3.58769,3.59511,3.58769,3.59422,5260000.0
2008-02-13 18:32:00,3.59209,3.59439,3.58577,3.58577,4900000.0
2008-02-13 18:33:00,3.5945,3.59519,3.58449,3.59341,7140000.0
2008-02-13 18:34:00,3.58107,3.59471,3.58107,3.59409,4890000.0
2008-02-13 18:35:00,3.58331,3.59522,3.58331,3.59522,10130000.0
2008-02-13 18:36:00,3.59021,3.59343,3.58119,3.59343,4510000.0
2008-02-13 18:37:00,3.58819,3.59352,3.58163,3.59352,11650000.0
2008-02-13 18:38:00,3.59249,3.59253,3.58408,3.58786,10150000.0
2008-02-13 18:39:00,3.5934,3.59343,3.58165,3.59343,7140000.0
2008-02-13 18:40:00,3.58798,3.59281,3.58777,3.59281,5260000.0
2008-02-13 18:41:00,3.59296,3.5943,3.58805,3.5943,5630000.0
2008-02-13 18:42:00,3.59077,3.59713,3.58588,3.59125,8260000.0
2008-02-13 18:43:00,3.59246,3.59246,3.58529,3.59108,4140000.0
2008-02-13 18:44:00,3.59236,3.59336,3.58415,3.59307,4510000.0
2008-02-13 18:45:00,3.58826,3.59347,3.58246,3.59347,7510000.0
2008-02-13 18:46:00,3.58926,3.59682,3.58655,3.59477,7140000.0
2008-02-13 18:47:00,3.59167,3.59368,3.58365,3.59368,6010000.0
2008-02-13 18:48:00,3.58541,3.59299,3.58541,3.59222,6390000.0
2008-02-13 18:49:00,3.58798,3.59326,3.58272,3.59156,6010000.0
2008-02-13 18:50:00,3.58632,3.59305,3.5811,3.58817,7890000.0
2008-02-13 18:51:00,3.58574,3.58906,3.58142,3.58906,4880000.0
2008-02-13 18:52:00,3.58736,3.59417,3.58276,3.59417,7140000.0
2008-02-13 18:53:00,3.58887,3.59525,3.58157,3.58556,8280000.0
2008-02-13 18:54:00,3.59331,3.59386,3.588,3.59164,9030000.0
2008-02-13 18:55:00,3.58415,3.59544,3.58415,3.59072,4890000.0
2008-02-13 18:56:00,3.58934,3.59558,3.58695,3.59412,5260000.0
2008-02-13 18:57:00,3.59382,3.59606,3.58622,3.59115,4510000.0
2008-02-13 18:58:00,3.59065,3.5954,3.58405,3.59362,8250000.0
2008-02-13 18:59:00,3.59015,3.59641,3.58703,3.59189,5650000.0
2008-02-13 19:00:00,3.59574,3.59574,3.58543,3.59548,10510000.0
2008-02-13 19:01:00,3.59481,3.59481,3.58681,3.58969,5630000.0
2008-02-13 19:02:00,3.58939,3.59327,3.58792,3.59321,6020000.0
2008-02-13 19:03:00,3.59148,3.5923,3.58221,3.5923,4880000.0
2008-02-13 19:04:00,3.59156,3.59363,3.58692,3.59119,7880000.0
2008-02-13 19:05:00,3.58463,3.59458,3.5834,3.58853,4510000.0
2008-02-13 19:06:00,3.58869,3.59379,3.58149,3.59291,11650000.0
2008-02-13 19:07:00,3.58802,3.59304,3.58802,3.58961,4140000.0
2008-02-13 19:08:00,3.58727,3.59308,3.58727,3.59308,1880000.0
2008-02-13 19:09:00,3.58489,3.59107,3.58187,3.58684,10520000.0
2008-02-13 19:10:00,3.57928,3.59025,3.57928,3.5818,6380000.0
2008-02-13 19:11:00,3.58698,3.59108,3.58144,3.58433,6760000.0
2008-02-13 19:12:00,3.59107,3.59312,3.58215,3.59312,9020000.0
2008-02-13 19:13:00,3.58989,3.59281,3.58793,3.59138,4890000.0
2008-02-13 19:14:00,3.59203,3.59203,3.57945,3.58636,10160000.0
2008-02-13 19:15:00,3.59323,3.59323,3.58308,3.58642,6010000.0
2008-02-13 19:16:00,3.58535,3.59077,3.58025,3.58186,7880000.0
2008-02-13 19:17:00,3.5921,3.5921,3.58496,3.58822,6770000.0
2008-02-13 19:18:00,3.58618,3.59333,3.58279,3.59333,4510000.0
2008-02-13 19:19:00,3.58509,3.59105,3.58228,3.58667,4890000.0
2008-02-13 19:20:00,3.58659,3.59552,3.58539,3.58749,11260000.0
2008-02-13 19:21:00,3.58637,3.59208,3.58424,3.59079,6390000.0
2008-02-13 19:22:00,3.59224,3.59265,3.58319,3.59099,7140000.0
2008-02-13 19:23:00,3.58569,3.59502,3.58265,3.59396,7510000.0
2008-02-13 19:24:00,3.58767,3.59228,3.58767,3.59114,4880000.0
2008-02-13 19:25:00,3.58542,3.59187,3.58427,3.58758,5270000.0
2008-02-13 19:26:00,3.58546,3.5917,3.581,3.5917,5260000.0
2008-02-13 19:27:00,3.59178,3.59178,3.58388,3.58847,4880000.0
2008-02-13 19:28:00,3.58935,3.59392,3.58834,3.59274,4890000.0
2008-02-13 19:29:00,3.58954,3.59238,3.58296,3.58296,8250000.0
2008-02-13 19:30:00,3.58903,3.59596,3.58617,3.59379,10510000.0
2008-02-13 19:31:00,3.58494,3.59497,3.58448,3.58904,7510000.0
2008-02-13 19:32:00,3.58893,3.59481,3.58786,3.58968,5630000.0
2008-02-13 19:33:00,3.58642,3.58949,3.58627,3.58755,5250000.0
2008-02-13 19:34:00,3.59371,3.59464,3.58433,3.59329,6000000.0
2008-02-13 19:35:00,3.58627,3.59133,3.58313,3.58313,4140000.0
2008-02-13 19:36:00,3.58193,3.59297,3.58193,3.59297,4520000.0
2008-02-13 19:37:00,3.59071,3.5924,3.5831,3.5831,3750000.0
2008-02-13 19:38:00,3.58775,3.59533,3.58558,3.5936,9390000.0
2008-02-13 19:39:00,3.58708,3.59151,3.58137,3.58248,4880000.0
2008-02-13 19:40:00,3.58873,3.59341,3.58561,3.59204,5270000.0
2008-02-13 19:43:00,3.59183,3.59183,3.58631,3.59024,5250000.0
2008-02-13 19:45:00,3.58426,3.59809,3.58426,3.59312,12450000.0
2008-02-13 19:46:00,3.58402,3.59721,3.58402,3.59303,6790000.0
2008-02-13 19:47:00,3.59343,3.5943,3.58406,3.58406,2630000.0
2008-02-13 19:48:00,3.58667,3.59331,3.58295,3.58846,4520000.0
2008-02-13 19:49:00,3.58749,3.59289,3.58749,3.59187,5270000.0
2008-02-13 19:51:00,3.59028,3.59201,3.58618,3.5871,4890000.0
2008-02-13 19:52:00,3.58635,3.59029,3.58119,3.58486,4150000.0
2008-02-13 19:53:00,3.5905,3.5905,3.58213,3.58213,4130000.0
2008-02-13 19:54:00,3.59321,3.59321,3.5824,3.58547,2650000.0
2008-02-13 19:55:00,3.58607,3.59277,3.58283,3.58978,6400000.0
2008-02-13 19:56:00,3.58837,3.59015,3.58187,3.58752,4520000.0
2008-02-13 19:57:00,3.58967,3.59085,3.5811,3.58394,4140000.0
2008-02-13 19:58:00,3.5907,3.5907,3.5788,3.5788,8670000.0
2008-02-13 19:59:00,3.59016,3.59153,3.5847,3.5847,5260000.0
2008-02-13 20:00:00,3.58476,3.58876,3.57759,3.58209,12430000.0
2008-02-13 20:01:00,3.5845,3.58839,3.58021,3.58779,6380000.0
2008-02-13 20:02:00,3.58827,3.58831,3.58116,3.58731,6760000.0
2008-02-13 20:03:00,3.58814,3.59071,3.58305,3.58305,7520000.0
2008-02-13 20:04:00,3.58819,3.58819,3.58366,3.58366,1500000.0
2008-02-13 20:05:00,3.58133,3.58995,3.58133,3.58896,4890000.0
2008-02-13 20:06:00,3.58099,3.59082,3.58099,3.58391,6770000.0
2008-02-13 20:07:00,3.5858,3.58948,3.58258,3.58258,6770000.0
2008-02-13 20:08:00,3.57751,3.58423,3.57751,3.58089,3760000.0
2008-02-13 20:09:00,3.58676,3.58679,3.57943,3.58676,4140000.0
2008-02-13 20:10:00,3.5884,3.58998,3.58536,3.58833,6000000.0
2008-02-13 20:11:00,3.58236,3.58713,3.58098,3.58098,4140000.0
2008-02-13 20:12:00,3.58777,3.58777,3.57823,3.5851,6770000.0
2008-02-13 20:13:00,3.58665,3.58924,3.58344,3.58895,5630000.0
2008-02-13 20:14:00,3.58317,3.58979,3.57962,3.58756,8660000.0
2008-02-13 20:15:00,3.58269,3.58996,3.58269,3.58931,6750000.0
2008-02-13 20:16:00,3.58152,3.58648,3.57684,3.57684,5260000.0
2008-02-13 20:17:00,3.58671,3.58671,3.5755,3.58036,6020000.0
2008-02-13 20:18:00,3.58306,3.58966,3.57929,3.58365,7910000.0
2008-02-13 20:19:00,3.58689,3.58808,3.57915,3.5875,4150000.0
2008-02-13 20:20:00,3.58835,3.58835,3.58057,3.58806,4880000.0
2008-02-13 20:21:00,3.58687,3.58687,3.57528,3.58215,18410000.0
2008-02-13 20:22:00,3.58704,3.58774,3.57686,3.57686,7900000.0
2008-02-13 20:23:00,3.58619,3.58619,3.57578,3.57997,6770000.0
2008-02-13 20:24:00,3.58911,3.59127,3.5855,3.5855,4140000.0
2008-02-13 20:25:00,3.58613,3.59139,3.58372,3.58509,5640000.0
2008-02-13 20:26:00,3.5821,3.59315,3.5821,3.59177,5260000.0
2008-02-13 20:27:00,3.58566,3.59028,3.58419,3.58663,4880000.0
2008-02-13 20:29:00,3.58971,3.59092,3.58112,3.58539,7150000.0
2008-02-13 20:30:00,3.59003,3.5924,3.58398,3.59203,6380000.0
2008-02-13 20:31:00,3.58727,3.59074,3.58121,3.58121,4880000.0
2008-02-13 20:32:00,3.58163,3.59098,3.58163,3.58409,4140000.0
2008-02-13 20:33:00,3.59186,3.59186,3.583,3.59085,4530000.0
2008-02-13 20:34:00,3.58975,3.5923,3.58233,3.58618,7150000.0
2008-02-13 20:35:00,3.58015,3.58725,3.57863,3.58061,4890000.0
2008-02-13 20:37:00,3.58918,3.58918,3.57875,3.58793,8250000.0
2008-02-13 20:38:00,3.58809,3.58877,3.57839,3.58721,5260000.0
2008-02-13 20:40:00,3.58351,3.58816,3.57838,3.58765,4140000.0
2008-02-13 20:41:00,3.58902,3.5917,3.5855,3.58691,3760000.0
2008-02-13 20:42:00,3.58578,3.58883,3.58006,3.58853,5260000.0
2008-02-13 20:43:00,3.57781,3.59018,3.57781,3.58085,6010000.0
2008-02-13 20:44:00,3.58501,3.59102,3.58136,3.5884,4530000.0
2008-02-13 20:45:00,3.58858,3.58858,3.57623,3.5771,5260000.0
2008-02-13 20:46:00,3.58974,3.59023,3.58064,3.58397,5640000.0
2008-02-13 20:47:00,3.58288,3.58949,3.58001,3.58655,8280000.0
2008-02-13 20:48:00,3.58387,3.58609,3.57879,3.57932,4880000.0
2008-02-13 20:49:00,3.57642,3.58559,3.57593,3.58179,4510000.0
2008-02-13 20:50:00,3.58424,3.58543,3.57687,3.58475,6020000.0
2008-02-13 20:51:00,3.58345,3.58502,3.57417,3.58421,4130000.0
2008-02-13 20:52:00,3.58417,3.59124,3.58007,3.58304,7890000.0
2008-02-13 20:53:00,3.57842,3.58525,3.57463,3.58525,4520000.0
2008-02-13 20:54:00,3.58693,3.58845,3.57701,3.58031,6760000.0
2008-02-13 20:55:00,3.58436,3.58722,3.5766,3.58612,8630000.0
2008-02-13 20:57:00,3.58679,3.58732,3.58013,3.58072,5270000.0
2008-02-13 20:58:00,3.5862,3.58753,3.5862,3.58753,1510000.0
2008-02-13 20:59:00,3.58153,3.58892,3.57754,3.58315,6390000.0
2008-02-13 21:00:00,3.58825,3.58825,3.58066,3.58066,4140000.0
2008-02-13 21:01:00,3.58662,3.58805,3.58249,3.58805,7140000.0
2008-02-13 21:02:00,3.58707,3.58723,3.57903,3.58723,6780000.0
2008-02-13 21:03:00,3.58553,3.58553,3.5801,3.58208,2640000.0
2008-02-13 21:04:00,3.58533,3.58744,3.58166,3.58332,2260000.0
2008-02-13 21:05:00,3.5868,3.59111,3.58296,3.58296,6010000.0
2008-02-13 21:06:00,3.57947,3.58489,3.57932,3.57959,6390000.0
2008-02-13 21:07:00,3.58725,3.58843,3.57765,3.58587,5260000.0
2008-02-13 21:08:00,3.5837,3.5837,3.57808,3.58359,2640000.0
2008-02-13 21:09:00,3.58063,3.58577,3.57812,3.58372,5630000.0
2008-02-13 21:10:00,3.57856,3.58373,3.57608,3.58226,5630000.0
2008-02-13 21:11:00,3.58051,3.58508,3.57851,3.57851,4520000.0
2008-02-13 21:12:00,3.58089,3.58661,3.58089,3.58118,4890000.0
2008-02-13 21:13:00,3.57909,3.58367,3.5778,3.5778,5640000.0
2008-02-13 21:14:00,3.58363,3.58497,3.57944,3.58361,6400000.0
2008-02-13 21:15:00,3.58324,3.59053,3.5832,3.58444,7140000.0
2008-02-13 21:16:00,3.58425,3.58559,3.57856,3.58461,5260000.0
2008-02-13 21:17:00,3.58156,3.58568,3.58156,3.58568,3770000.0
2008-02-13 21:18:00,3.58522,3.58528,3.57975,3.5851,4520000.0
2008-02-13 21:19:00,3.58244,3.58416,3.579,3.58416,7140000.0
2008-02-13 21:20:00,3.58319,3.58762,3.58319,3.58762,4140000.0
2008-02-13 21:21:00,3.58366,3.58761,3.57762,3.58549,6380000.0
2008-02-13 21:22:00,3.58504,3.58576,3.57927,3.58576,4520000.0
2008-02-13 21:23:00,3.58402,3.58402,3.57492,3.58382,5260000.0
2008-02-13 21:24:00,3.57605,3.586,3.57605,3.57996,4890000.0
2008-02-13 21:25:00,3.58519,3.58528,3.57531,3.58338,9400000.0
2008-02-13 21:26:00,3.58727,3.58786,3.57994,3.5866,7140000.0
2008-02-13 21:27:00,3.58768,3.58768,3.5827,3.58717,4150000.0
2008-02-13 21:28:00,3.5826,3.58782,3.57628,3.58326,9040000.0
2008-02-13 21:29:00,3.57688,3.58597,3.57688,3.58253,6770000.0
2008-02-13 21:30:00,3.58827,3.58827,3.5804,3.5826,5260000.0
2008-02-13 21:31:00,3.58068,3.58935,3.58068,3.58341,7150000.0
2008-02-13 21:32:00,3.58556,3.58753,3.58219,3.58753,4890000.0
2008-02-13 21:33:00,3.58781,3.58781,3.58357,3.58485,4900000.0
2008-02-13 21:34:00,3.57986,3.58527,3.57826,3.5838,2640000.0
2008-02-13 21:35:00,3.58602,3.58718,3.5784,3.58717,4890000.0
2008-02-13 21:36:00,3.5815,3.58841,3.57767,3.58557,6380000.0
2008-02-13 21:37:00,3.58243,3.58787,3.57857,3.58208,7510000.0
2008-02-13 21:38:00,3.58588,3.58601,3.57642,3.58512,5270000.0
2008-02-13 21:39:00,3.587,3.59016,3.57905,3.57905,4520000.0
2008-02-13 21:40:00,3.58718,3.58718,3.57661,3.58433,4880000.0
2008-02-13 21:41:00,3.585,3.58729,3.57777,3.58729,5270000.0
2008-02-13 21:42:00,3.57873,3.58848,3.57653,3.58634,5260000.0
2008-02-13 21:43:00,3.58483,3.58572,3.58405,3.58552,5280000.0
2008-02-13 21:44:00,3.58158,3.58799,3.58062,3.58612,8650000.0
2008-02-13 21:45:00,3.57992,3.58812,3.57992,3.5844,3770000.0
2008-02-13 21:46:00,3.58537,3.58631,3.58148,3.58589,4890000.0
2008-02-13 21:47:00,3.5855,3.5879,3.57718,3.57718,7520000.0
2008-02-13 21:48:00,3.58663,3.58867,3.57787,3.58672,4890000.0
2008-02-13 21:49:00,3.58428,3.58545,3.5782,3.5803,7500000.0
2008-02-13 21:50:00,3.5862,3.58726,3.58153,3.58153,4880000.0
2008-02-13 21:51:00,3.58639,3.5875,3.58161,3.5875,5260000.0
2008-02-13 21:53:00,3.58634,3.58634,3.58525,3.58612,3750000.0
2008-02-13 21:54:00,3.58508,3.58683,3.58196,3.58251,5260000.0
2008-02-13 21:55:00,3.58598,3.58598,3.57623,3.5858,6390000.0
2008-02-13 21:56:00,3.58574,3.58837,3.57991,3.57991,5650000.0
2008-02-13 21:57:00,3.57951,3.58847,3.57951,3.58847,10150000.0
2008-02-13 21:58:00,3.58127,3.58542,3.57906,3.58454,7140000.0
2008-02-13 21:59:00,3.58451,3.58527,3.57471,3.58527,9400000.0
2008-02-13 22:00:00,3.58915,3.58915,3.58053,3.58724,4520000.0
2008-02-13 22:01:00,3.57613,3.58578,3.57613,3.57626,7150000.0
2008-02-13 22:02:00,3.58554,3.58668,3.57993,3.58617,4140000.0
2008-02-13 22:03:00,3.58502,3.58553,3.58435,3.58435,1880000.0
2008-02-13 22:04:00,3.57945,3.5873,3.57945,3.58629,4130000.0
2008-02-13 22:05:00,3.57399,3.58718,3.57399,3.57739,8270000.0
2008-02-13 22:06:00,3.58661,3.58716,3.57779,3.58104,3400000.0
2008-02-13 22:07:00,3.58515,3.5853,3.57641,3.58519,4150000.0
2008-02-13 22:08:00,3.58514,3.58568,3.58146,3.58568,2260000.0
2008-02-13 22:09:00,3.58364,3.58364,3.57797,3.57956,4500000.0
2008-02-13 22:10:00,3.58501,3.58944,3.57722,3.58541,5650000.0
2008-02-13 22:11:00,3.58358,3.58413,3.57782,3.57782,4140000.0
2008-02-13 22:13:00,3.58525,3.58525,3.57483,3.5849,5640000.0
2008-02-13 22:14:00,3.58473,3.58624,3.57506,3.58487,9030000.0
2008-02-13 22:15:00,3.58549,3.58753,3.58188,3.58188,4510000.0
2008-02-13 22:17:00,3.58647,3.58824,3.57684,3.58824,3760000.0
2008-02-13 22:18:00,3.58123,3.58796,3.58123,3.58337,6380000.0
2008-02-13 22:19:00,3.58483,3.58502,3.5809,3.58502,2260000.0
2008-02-13 22:20:00,3.57907,3.58622,3.57498,3.58589,15390000.0
2008-02-13 22:21:00,3.57867,3.58891,3.57867,3.58816,5630000.0
2008-02-13 22:22:00,3.5785,3.5852,3.57357,3.58079,8270000.0
2008-02-13 22:23:00,3.58328,3.5872,3.57927,3.58345,6390000.0
2008-02-13 22:24:00,3.58568,3.58654,3.58152,3.58636,5260000.0
2008-02-13 22:25:00,3.58177,3.58606,3.58084,3.58606,6760000.0
2008-02-13 22:26:00,3.58143,3.58557,3.58096,3.58342,6380000.0
2008-02-13 22:28:00,3.58603,3.5886,3.58037,3.58819,9020000.0
2008-02-13 22:29:00,3.58583,3.58739,3.5777,3.58617,7530000.0
2008-02-13 22:30:00,3.58875,3.58875,3.57695,3.57695,4140000.0
2008-02-13 22:31:00,3.58485,3.58853,3.57938,3.58519,7130000.0
2008-02-13 22:32:00,3.57997,3.58578,3.57631,3.58401,5660000.0
2008-02-13 22:33:00,3.58172,3.58717,3.58167,3.58167,5250000.0
2008-02-13 22:34:00,3.57632,3.58817,3.57632,3.58673,7510000.0
2008-02-13 22:35:00,3.58599,3.58599,3.58023,3.58055,4500000.0
2008-02-13 22:36:00,3.57964,3.5873,3.57738,3.58096,15020000.0
2008-02-13 22:37:00,3.58031,3.58915,3.5793,3.58732,5650000.0
2008-02-13 22:38:00,3.58638,3.58757,3.57741,3.57741,7130000.0
2008-02-13 22:39:00,3.58619,3.58643,3.58208,3.58453,6390000.0
2008-02-13 22:40:00,3.57999,3.58432,3.57857,3.57857,6390000.0
2008-02-13 22:41:00,3.57876,3.58405,3.57801,3.57801,4890000.0
2008-02-13 22:42:00,3.58423,3.58565,3.57981,3.58565,5260000.0
2008-02-13 22:43:00,3.58164,3.58832,3.58024,3.58024,8260000.0
2008-02-13 22:44:00,3.583,3.58763,3.57726,3.58427,12050000.0
2008-02-13 22:45:00,3.58355,3.58946,3.58111,3.58381,4150000.0
2008-02-13 22:46:00,3.58167,3.58705,3.576,3.57633,8650000.0
2008-02-13 22:47:00,3.57749,3.58568,3.57576,3.58568,4890000.0
2008-02-13 22:48:00,3.58114,3.5853,3.57686,3.58412,8270000.0
2008-02-13 22:50:00,3.58171,3.58573,3.58171,3.58509,3380000.0
2008-02-13 22:51:00,3.58515,3.58515,3.5792,3.57966,4150000.0
2008-02-13 22:52:00,3.58042,3.58531,3.58042,3.58531,3010000.0
2008-02-13 22:53:00,3.58285,3.58665,3.57671,3.58596,10520000.0
2008-02-13 22:54:00,3.5871,3.58815,3.58064,3.58297,6380000.0
2008-02-13 22:56:00,3.58565,3.58615,3.57895,3.58615,3380000.0
2008-02-13 22:57:00,3.58658,3.58764,3.57779,3.5853,7890000.0
2008-02-13 22:58:00,3.58553,3.58553,3.57983,3.58381,5260000.0
2008-02-13 22:59:00,3.58511,3.58844,3.57847,3.58612,12390000.0
2008-02-13 23:00:00,3.58551,3.58948,3.57693,3.57693,9390000.0
2008-02-13 23:01:00,3.58219,3.58277,3.57972,3.58028,5270000.0
2008-02-13 23:03:00,3.57931,3.58349,3.57568,3.58075,8670000.0
2008-02-13 23:04:00,3.58126,3.58448,3.57782,3.57965,4510000.0
2008-02-13 23:05:00,3.58212,3.58656,3.57778,3.58502,3380000.0
2008-02-13 23:06:00,3.58419,3.58562,3.57888,3.5856,4890000.0
2008-02-13 23:07:00,3.58165,3.58773,3.58165,3.58662,4530000.0
2008-02-13 23:08:00,3.58442,3.58571,3.57485,3.5851,3770000.0
2008-02-13 23:09:00,3.57912,3.58578,3.57865,3.58129,5640000.0
2008-02-13 23:10:00,3.57946,3.58476,3.57334,3.58476,14680000.0
2008-02-13 23:11:00,3.57796,3.58707,3.57796,3.58543,4140000.0
2008-02-13 23:12:00,3.58132,3.58715,3.58132,3.58465,3390000.0
2008-02-13 23:13:00,3.58329,3.58444,3.5773,3.58366,6780000.0
2008-02-13 23:14:00,3.57657,3.58782,3.57622,3.58506,12430000.0
2008-02-13 23:15:00,3.58022,3.58867,3.58022,3.58867,760000.0
2008-02-13 23:17:00,3.58025,3.58903,3.57695,3.57832,7550000.0
2008-02-13 23:19:00,3.58416,3.58533,3.58077,3.58206,5650000.0
2008-02-13 23:20:00,3.58307,3.58576,3.57641,3.58183,5260000.0
2008-02-13 23:21:00,3.58369,3.58507,3.57979,3.57979,3750000.0
2008-02-13 23:22:00,3.58099,3.58476,3.5784,3.58436,3760000.0
2008-02-13 23:23:00,3.58098,3.58567,3.57839,3.5806,3750000.0
2008-02-13 23:24:00,3.5835,3.5841,3.575,3.57937,5650000.0
2008-02-13 23:25:00,3.57756,3.58401,3.57233,3.58401,5640000.0
2008-02-13 23:26:00,3.58531,3.58531,3.58384,3.58384,760000.0
2008-02-13 23:27:00,3.5843,3.5843,3.57336,3.57762,7880000.0
2008-02-13 23:28:00,3.58516,3.58606,3.57582,3.57992,14280000.0
2008-02-13 23:29:00,3.58373,3.58547,3.58019,3.58547,4130000.0
2008-02-13 23:30:00,3.58787,3.58802,3.57689,3.58112,7890000.0
2008-02-13 23:31:00,3.58438,3.58508,3.57556,3.58508,5640000.0
2008-02-13 23:33:00,3.58543,3.58543,3.57474,3.5833,7130000.0
2008-02-13 23:36:00,3.58397,3.58532,3.58002,3.58024,6010000.0
2008-02-13 23:37:00,3.5855,3.5855,3.57392,3.5808,6000000.0
2008-02-13 23:38:00,3.58583,3.58583,3.57551,3.5805,7510000.0
2008-02-13 23:39:00,3.58029,3.5851,3.57331,3.57331,4510000.0
2008-02-13 23:40:00,3.58408,3.58761,3.57408,3.58089,7140000.0
2008-02-13 23:41:00,3.57524,3.58475,3.57469,3.58475,4890000.0
2008-02-13 23:42:00,3.5805,3.58552,3.57911,3.58208,5260000.0
2008-02-13 23:43:00,3.58524,3.58585,3.58017,3.58036,4510000.0
2008-02-13 23:44:00,3.5796,3.58398,3.5747,3.58242,7510000.0
2008-02-13 23:45:00,3.58241,3.5835,3.57847,3.5818,6030000.0
2008-02-13 23:46:00,3.58846,3.58911,3.57944,3.58491,7510000.0
2008-02-13 23:47:00,3.58142,3.58432,3.57527,3.57956,5640000.0
2008-02-13 23:48:00,3.57384,3.58218,3.57384,3.57895,6760000.0
2008-02-13 23:49:00,3.58563,3.59,3.5778,3.5778,7520000.0
2008-02-13 23:50:00,3.58355,3.58497,3.58009,3.58477,6760000.0
2008-02-13 23:51:00,3.58045,3.58562,3.57573,3.58562,3380000.0
2008-02-13 23:52:00,3.58352,3.58878,3.57876,3.58307,6030000.0
2008-02-13 23:53:00,3.58353,3.59018,3.5804,3.5839,7510000.0
2008-02-13 23:54:00,3.583,3.58723,3.57858,3.57858,4890000.0
2008-02-13 23:55:00,3.58732,3.58945,3.58421,3.58873,4510000.0
2008-02-13 23:56:00,3.5849,3.59085,3.58035,3.58435,7520000.0
2008-02-13 23:57:00,3.58405,3.59034,3.58309,3.58416,4140000.0
2008-02-13 23:59:00,3.58683,3.58811,3.58083,3.58743,8260000.0
2008-02-14 00:00:00,3.58777,3.59282,3.58359,3.58359,4890000.0
2008-02-14 00:01:00,3.57999,3.59228,3.57999,3.59228,6030000.0
2008-02-14 00:02:00,3.58864,3.5892,3.58471,3.58694,4140000.0
2008-02-14 00:03:00,3.58637,3.5911,3.58025,3.5911,4150000.0
2008-02-14 00:04:00,3.58804,3.5889,3.57982,3.58811,5260000.0
2008-02-14 00:05:00,3.58388,3.59199,3.58307,3.58507,8260000.0
2008-02-14 00:06:00,3.58433,3.5918,3.58317,3.58831,4140000.0
2008-02-14 00:07:00,3.58699,3.59185,3.58335,3.59185,3380000.0
2008-02-14 00:08:00,3.5837,3.59113,3.58248,3.58632,4880000.0
2008-02-14 00:09:00,3.58833,3.59077,3.58298,3.59077,4890000.0
2008-02-14 00:10:00,3.58696,3.59015,3.58282,3.58345,4150000.0
2008-02-14 00:11:00,3.57924,3.5895,3.57924,3.58397,4890000.0
2008-02-14 00:12:00,3.58428,3.58787,3.58285,3.58285,3010000.0
2008-02-14 00:13:00,3.5876,3.58909,3.58384,3.58716,4890000.0
2008-02-14 00:14:00,3.58373,3.59076,3.57945,3.58886,8270000.0
2008-02-14 00:15:00,3.58953,3.58953,3.57883,3.58323,6000000.0
2008-02-14 00:16:00,3.59019,3.59078,3.58188,3.58372,4140000.0
2008-02-14 00:17:00,3.57869,3.58805,3.57869,3.58805,4890000.0
2008-02-14 00:18:00,3.58808,3.59338,3.58695,3.58967,4140000.0
2008-02-14 00:19:00,3.5899,3.5922,3.58051,3.58051,3760000.0
2008-02-14 00:20:00,3.58911,3.58975,3.58327,3.58327,4890000.0
2008-02-14 00:21:00,3.5835,3.59092,3.58344,3.58344,3760000.0
2008-02-14 00:22:00,3.58566,3.58948,3.58272,3.58885,6010000.0
2008-02-14 00:23:00,3.58652,3.58762,3.58281,3.58762,3380000.0
2008-02-14 00:24:00,3.59184,3.59184,3.57868,3.58189,4510000.0
2008-02-14 00:25:00,3.58636,3.5873,3.58063,3.5873,4140000.0
2008-02-14 00:26:00,3.58785,3.58943,3.58584,3.58887,4880000.0
2008-02-14 00:27:00,3.58703,3.5888,3.58143,3.5879,6390000.0
2008-02-14 00:28:00,3.58715,3.59119,3.58374,3.58399,5260000.0
2008-02-14 00:29:00,3.58856,3.59073,3.57973,3.58745,9410000.0
2008-02-14 00:30:00,3.58862,3.58982,3.58534,3.58534,4890000.0
2008-02-14 00:31:00,3.58827,3.58827,3.57882,3.587,2640000.0
2008-02-14 00:32:00,3.58011,3.59066,3.58011,3.58912,4510000.0
2008-02-14 00:33:00,3.58741,3.58833,3.57895,3.58823,4520000.0
2008-02-14 00:34:00,3.58631,3.58955,3.58116,3.58372,3000000.0
2008-02-14 00:36:00,3.57913,3.58857,3.57772,3.58759,3390000.0
2008-02-14 00:37:00,3.58755,3.58755,3.57982,3.58231,3390000.0
2008-02-14 00:38:00,3.58732,3.58904,3.584,3.58904,4880000.0
2008-02-14 00:39:00,3.57918,3.58831,3.57918,3.58438,5260000.0
2008-02-14 00:40:00,3.57943,3.59047,3.57943,3.58653,4520000.0
2008-02-14 00:42:00,3.5884,3.5884,3.5835,3.58655,3380000.0
2008-02-14 00:44:00,3.58805,3.59073,3.58366,3.58366,4150000.0
2008-02-14 00:45:00,3.58684,3.59333,3.58684,3.59009,6380000.0
2008-02-14 00:46:00,3.58738,3.59085,3.58388,3.58388,4880000.0
2008-02-14 00:47:00,3.58831,3.58854,3.57905,3.58455,6780000.0
2008-02-14 00:48:00,3.58699,3.58954,3.57887,3.57966,6020000.0
2008-02-14 00:49:00,3.58707,3.58707,3.58015,3.58062,3760000.0
2008-02-14 00:50:00,3.583,3.58795,3.58184,3.58795,4140000.0
2008-02-14 00:51:00,3.58704,3.58721,3.58704,3.58721,760000.0
2008-02-14 00:54:00,3.58823,3.58927,3.57887,3.58351,5270000.0
2008-02-14 00:56:00,3.58911,3.58911,3.57635,3.58026,4890000.0
2008-02-14 00:59:00,3.58922,3.59159,3.58101,3.5851,7140000.0
2008-02-14 01:00:00,3.58188,3.59074,3.58113,3.58434,2640000.0
2008-02-14 01:01:00,3.5828,3.58914,3.57995,3.58733,5640000.0
2008-02-14 01:02:00,3.58344,3.58903,3.58344,3.58903,5250000.0
2008-02-14 01:03:00,3.59052,3.59052,3.5774,3.58258,3770000.0
2008-02-14 01:04:00,3.58157,3.58576,3.57678,3.58418,4520000.0
2008-02-14 01:05:00,3.58349,3.5911,3.58349,3.58462,6400000.0
2008-02-14 01:06:00,3.58836,3.58955,3.58411,3.58755,6390000.0
2008-02-14 01:07:00,3.59047,3.59047,3.584,3.58488,5260000.0
2008-02-14 01:08:00,3.58513,3.59116,3.58222,3.58933,3410000.0
2008-02-14 01:09:00,3.58757,3.58982,3.58291,3.58675,4520000.0
2008-02-14 01:11:00,3.58953,3.58953,3.58391,3.5875,5640000.0
2008-02-14 01:12:00,3.58727,3.59049,3.58525,3.58554,4140000.0
2008-02-14 01:14:00,3.58381,3.59116,3.58178,3.58824,11640000.0
2008-02-14 01:15:00,3.58972,3.58972,3.5807,3.58771,4510000.0
2008-02-14 01:16:00,3.58487,3.58973,3.58204,3.58536,5250000.0
2008-02-14 01:17:00,3.58351,3.58917,3.58313,3.58597,6760000.0
2008-02-14 01:18:00,3.58598,3.58815,3.57854,3.5833,6010000.0
2008-02-14 01:19:00,3.58726,3.58856,3.58176,3.58318,5650000.0
2008-02-14 01:20:00,3.58204,3.58762,3.58204,3.58725,5270000.0
2008-02-14 01:21:00,3.58281,3.58823,3.58096,3.58096,7900000.0
2008-02-14 01:22:00,3.58913,3.58988,3.58062,3.58062,3390000.0
2008-02-14 01:23:00,3.58692,3.58797,3.58145,3.58145,3750000.0
2008-02-14 01:24:00,3.57934,3.58688,3.57934,3.58324,3770000.0
2008-02-14 01:25:00,3.58319,3.58746,3.58319,3.58557,3380000.0
2008-02-14 01:26:00,3.58428,3.58734,3.58148,3.58148,7150000.0
2008-02-14 01:27:00,3.58908,3.59093,3.58073,3.58073,6010000.0
2008-02-14 01:29:00,3.58311,3.59448,3.58311,3.5898,8640000.0
2008-02-14 01:30:00,3.58664,3.59172,3.58643,3.59108,5630000.0
2008-02-14 01:31:00,3.58634,3.59103,3.58083,3.58392,7510000.0
2008-02-14 01:32:00,3.58685,3.58685,3.57749,3.58069,8280000.0
2008-02-14 01:33:00,3.58879,3.58879,3.58015,3.58171,4510000.0
2008-02-14 01:34:00,3.58902,3.58927,3.58437,3.58513,4140000.0
2008-02-14 01:35:00,3.5891,3.5901,3.58212,3.58726,7880000.0
2008-02-14 01:36:00,3.58659,3.58817,3.58417,3.58417,5250000.0
2008-02-14 01:37:00,3.58337,3.5904,3.58081,3.58845,4510000.0
2008-02-14 01:38:00,3.5839,3.58802,3.57828,3.58038,7510000.0
2008-02-14 01:39:00,3.58218,3.59062,3.57997,3.59062,3380000.0
2008-02-14 01:40:00,3.58797,3.58797,3.57862,3.58294,5630000.0
2008-02-14 01:41:00,3.58499,3.59044,3.57868,3.57868,8660000.0
2008-02-14 01:42:00,3.58371,3.58874,3.57939,3.58404,4520000.0
2008-02-14 01:43:00,3.59041,3.59265,3.58272,3.58272,4520000.0
2008-02-14 01:44:00,3.58798,3.5885,3.58118,3.58118,6770000.0
2008-02-14 01:45:00,3.58715,3.58928,3.58365,3.58867,4510000.0
2008-02-14 01:46:00,3.58378,3.58827,3.57883,3.58827,3010000.0
2008-02-14 01:47:00,3.58204,3.58721,3.57705,3.583,6020000.0
2008-02-14 01:48:00,3.58968,3.59305,3.58249,3.58537,8650000.0
2008-02-14 01:49:00,3.58795,3.58813,3.58275,3.58652,4140000.0
2008-02-14 01:50:00,3.58247,3.58874,3.58119,3.58651,6400000.0
2008-02-14 01:51:00,3.58368,3.58912,3.58368,3.58624,4140000.0
2008-02-14 01:52:00,3.58625,3.58812,3.58555,3.58555,4510000.0
2008-02-14 01:53:00,3.58205,3.58732,3.57624,3.57811,6030000.0
2008-02-14 01:54:00,3.58141,3.58831,3.58092,3.58831,7900000.0
2008-02-14 01:55:00,3.58312,3.5875,3.57771,3.58722,6770000.0
2008-02-14 01:56:00,3.58663,3.58804,3.58004,3.58804,4150000.0
2008-02-14 01:57:00,3.58409,3.58952,3.58409,3.58905,3770000.0
2008-02-14 01:58:00,3.58784,3.58811,3.57869,3.58763,8650000.0
2008-02-14 02:00:00,3.58204,3.5908,3.58204,3.58761,4130000.0
2008-02-14 02:01:00,3.58874,3.58874,3.57858,3.58328,5640000.0
2008-02-14 02:02:00,3.58271,3.58881,3.57991,3.58625,3000000.0
2008-02-14 02:03:00,3.57747,3.58471,3.57628,3.58243,3760000.0
2008-02-14 02:04:00,3.58625,3.58779,3.58278,3.58698,6010000.0
2008-02-14 02:05:00,3.58508,3.58605,3.57752,3.58605,4880000.0
2008-02-14 02:06:00,3.58701,3.58848,3.58184,3.58832,5630000.0
2008-02-14 02:07:00,3.58294,3.58719,3.5774,3.58325,5640000.0
2008-02-14 02:08:00,3.58686,3.58705,3.58149,3.58594,4900000.0
2008-02-14 02:09:00,3.58276,3.58815,3.57873,3.57873,4900000.0
2008-02-14 02:10:00,3.58328,3.58812,3.58186,3.58768,5260000.0
2008-02-14 02:11:00,3.58703,3.59014,3.58182,3.58316,3030000.0
2008-02-14 02:12:00,3.58991,3.59249,3.58063,3.58943,10550000.0
2008-02-14 02:13:00,3.58615,3.58615,3.58057,3.58057,4140000.0
2008-02-14 02:14:00,3.58803,3.59084,3.58352,3.58352,4890000.0
2008-02-14 02:15:00,3.58309,3.59099,3.58309,3.58897,5270000.0
2008-02-14 02:16:00,3.58803,3.58805,3.58268,3.58268,3010000.0
2008-02-14 02:17:00,3.58275,3.59009,3.58275,3.58833,4520000.0
2008-02-14 02:18:00,3.57852,3.58772,3.57788,3.58214,9010000.0
2008-02-14 02:19:00,3.58692,3.58755,3.58449,3.5847,4900000.0
2008-02-14 02:20:00,3.58797,3.58805,3.58287,3.58664,5260000.0
2008-02-14 02:21:00,3.58747,3.58814,3.57889,3.58814,8270000.0
2008-02-14 02:22:00,3.58664,3.58818,3.58172,3.58172,3010000.0
2008-02-14 02:23:00,3.58709,3.58709,3.58234,3.58335,3760000.0
2008-02-14 02:24:00,3.58825,3.58879,3.57877,3.58879,4130000.0
2008-02-14 02:25:00,3.58647,3.58758,3.57872,3.58736,6760000.0
2008-02-14 02:26:00,3.58305,3.58638,3.57744,3.58498,6380000.0
2008-02-14 02:27:00,3.57968,3.59394,3.57968,3.58853,6770000.0
2008-02-14 02:28:00,3.58859,3.58859,3.57858,3.58237,6400000.0
2008-02-14 02:29:00,3.58198,3.58936,3.57753,3.57912,6030000.0
2008-02-14 02:30:00,3.58934,3.59076,3.58394,3.58809,5640000.0
2008-02-14 02:31:00,3.58663,3.58812,3.57865,3.57865,4140000.0
2008-02-14 02:32:00,3.58108,3.58876,3.57963,3.58771,6020000.0
2008-02-14 02:33:00,3.58767,3.58767,3.576,3.58222,4140000.0
2008-02-14 02:34:00,3.57773,3.58617,3.5769,3.58602,5250000.0
2008-02-14 02:35:00,3.58198,3.5872,3.57743,3.5872,6760000.0
2008-02-14 02:36:00,3.58683,3.58869,3.57955,3.58869,4890000.0
2008-02-14 02:37:00,3.58769,3.58769,3.5774,3.58233,4510000.0
2008-02-14 02:38:00,3.57913,3.58919,3.57913,3.58769,4150000.0
2008-02-14 02:39:00,3.58364,3.58965,3.5796,3.58366,7510000.0
2008-02-14 02:40:00,3.57915,3.58855,3.57915,3.58195,4150000.0
2008-02-14 02:41:00,3.57966,3.58912,3.57866,3.58773,4890000.0
2008-02-14 02:42:00,3.58754,3.58754,3.57553,3.58656,6390000.0
2008-02-14 02:43:00,3.58592,3.58677,3.58209,3.58318,4510000.0
2008-02-14 02:44:00,3.57866,3.58807,3.57866,3.58341,4520000.0
2008-02-14 02:45:00,3.58281,3.59137,3.58148,3.58895,7900000.0
2008-02-14 02:46:00,3.58764,3.58764,3.5787,3.58623,4140000.0
2008-02-14 02:47:00,3.57683,3.58701,3.57331,3.58701,7150000.0
2008-02-14 02:48:00,3.58206,3.58645,3.58049,3.58645,6010000.0
2008-02-14 02:49:00,3.58825,3.58872,3.58294,3.58339,7510000.0
2008-02-14 02:51:00,3.5894,3.59105,3.58076,3.58076,4140000.0
2008-02-14 02:54:00,3.5793,3.58987,3.5793,3.58393,4140000.0
2008-02-14 02:55:00,3.58711,3.59131,3.57986,3.5873,7150000.0
2008-02-14 02:56:00,3.58972,3.59222,3.58132,3.58283,8280000.0
2008-02-14 02:57:00,3.57819,3.58688,3.57819,3.58583,5640000.0
2008-02-14 02:58:00,3.58128,3.58853,3.57964,3.58327,6770000.0
2008-02-14 02:59:00,3.58207,3.58607,3.57617,3.58607,7530000.0
2008-02-14 03:00:00,3.59052,3.59052,3.58327,3.58936,5250000.0
2008-02-14 03:01:00,3.58607,3.58653,3.57761,3.58653,4510000.0
2008-02-14 03:02:00,3.58337,3.58891,3.58022,3.58447,4150000.0
2008-02-14 03:03:00,3.57644,3.58509,3.57491,3.57731,4900000.0
2008-02-14 03:04:00,3.58918,3.58974,3.57868,3.58835,4140000.0
2008-02-14 03:05:00,3.58929,3.58929,3.57922,3.58134,6760000.0
2008-02-14 03:07:00,3.58329,3.58805,3.58329,3.58723,3020000.0
2008-02-14 03:08:00,3.5833,3.58987,3.58225,3.58743,5280000.0
2008-02-14 03:09:00,3.58956,3.58956,3.5807,3.58555,3770000.0
2008-02-14 03:10:00,3.5863,3.58783,3.58116,3.58394,3390000.0
2008-02-14 03:11:00,3.58976,3.59042,3.58102,3.59042,5270000.0
2008-02-14 03:12:00,3.58832,3.58832,3.57637,3.58562,4900000.0
2008-02-14 03:13:00,3.58587,3.5882,3.5791,3.58284,5640000.0
2008-02-14 03:14:00,3.57839,3.58602,3.57679,3.58602,3770000.0
2008-02-14 03:15:00,3.59005,3.59005,3.5806,3.58747,6780000.0
2008-02-14 03:16:00,3.58703,3.58799,3.58658,3.58799,4890000.0
2008-02-14 03:17:00,3.58946,3.59017,3.58072,3.58072,7520000.0
2008-02-14 03:20:00,3.58759,3.58832,3.58303,3.58453,3400000.0
2008-02-14 03:21:00,3.58675,3.58793,3.57829,3.58266,3770000.0
2008-02-14 03:24:00,3.58852,3.58863,3.58242,3.588,7500000.0
2008-02-14 03:28:00,3.58689,3.58828,3.57871,3.57871,3380000.0
2008-02-14 03:29:00,3.58018,3.59114,3.58018,3.58268,3760000.0
2008-02-14 03:30:00,3.58313,3.59414,3.58226,3.58946,13160000.0
2008-02-14 03:31:00,3.58284,3.58932,3.57881,3.58303,6390000.0
2008-02-14 03:32:00,3.58105,3.58884,3.58105,3.58419,3010000.0
2008-02-14 03:33:00,3.58241,3.5893,3.58241,3.58436,6020000.0
2008-02-14 03:34:00,3.58774,3.5888,3.5776,3.5776,5640000.0
2008-02-14 03:35:00,3.58451,3.5898,3.57965,3.58409,6000000.0
2008-02-14 03:36:00,3.5854,3.58816,3.58091,3.58407,4130000.0
2008-02-14 03:37:00,3.58618,3.5896,3.58061,3.58584,6000000.0
2008-02-14 03:38:00,3.58799,3.58799,3.57981,3.57981,3750000.0
2008-02-14 03:42:00,3.58733,3.58744,3.58256,3.58677,5260000.0
2008-02-14 03:43:00,3.59052,3.59052,3.58102,3.58899,4150000.0
2008-02-14 03:44:00,3.58833,3.58893,3.58393,3.58393,5270000.0
2008-02-14 03:45:00,3.58462,3.59085,3.58462,3.58791,2260000.0
2008-02-14 03:46:00,3.58272,3.5889,3.58272,3.58354,6760000.0
2008-02-14 03:47:00,3.58954,3.58954,3.58037,3.58585,4130000.0
2008-02-14 03:48:00,3.58698,3.59251,3.58686,3.58734,5250000.0
2008-02-14 03:49:00,3.58784,3.58872,3.58362,3.58467,4140000.0
2008-02-14 03:50:00,3.58369,3.59246,3.58132,3.5848,12030000.0
2008-02-14 03:51:00,3.5814,3.5875,3.5814,3.58696,3380000.0
2008-02-14 03:52:00,3.58133,3.58588,3.57617,3.57735,6390000.0
2008-02-14 03:53:00,3.58711,3.58969,3.58366,3.58772,6390000.0
2008-02-14 03:54:00,3.58482,3.58864,3.58482,3.58842,2640000.0
2008-02-14 03:55:00,3.58385,3.59197,3.58372,3.58893,7510000.0
2008-02-14 03:58:00,3.57862,3.57862,3.57862,3.57862,750000.0
2008-02-14 04:00:00,3.59159,3.59172,3.58232,3.58729,4900000.0
2008-02-14 04:02:00,3.58246,3.58851,3.58166,3.58166,4510000.0
2008-02-14 04:03:00,3.58088,3.58736,3.57835,3.58625,5630000.0
2008-02-14 04:04:00,3.58454,3.58928,3.5835,3.58748,4890000.0
2008-02-14 04:05:00,3.58346,3.58768,3.58346,3.5866,5640000.0
2008-02-14 04:06:00,3.58809,3.58813,3.58111,3.58444,5250000.0
2008-02-14 04:07:00,3.58757,3.58912,3.583,3.58847,4520000.0
2008-02-14 04:08:00,3.58873,3.5889,3.57926,3.57926,4510000.0
2008-02-14 04:09:00,3.58677,3.58799,3.57754,3.58666,7510000.0
2008-02-14 04:10:00,3.58759,3.58955,3.582,3.58955,10920000.0
2008-02-14 04:11:00,3.58044,3.58581,3.57846,3.58036,9390000.0
2008-02-14 04:12:00,3.58474,3.58953,3.58237,3.58856,3770000.0
2008-02-14 04:14:00,3.58328,3.59022,3.58046,3.58878,7530000.0
2008-02-14 04:15:00,3.58883,3.58883,3.58113,3.58797,3380000.0
2008-02-14 04:16:00,3.58409,3.58944,3.5781,3.5781,9400000.0
2008-02-14 04:17:00,3.58684,3.58821,3.58302,3.58692,3030000.0
2008-02-14 04:18:00,3.58911,3.58911,3.58424,3.58696,3030000.0
2008-02-14 04:19:00,3.5903,3.5903,3.58313,3.58313,3770000.0
2008-02-14 04:20:00,3.58047,3.58782,3.57965,3.58782,6770000.0
2008-02-14 04:21:00,3.58724,3.58815,3.58376,3.58376,7130000.0
2008-02-14 04:27:00,3.58746,3.58822,3.57863,3.58757,4910000.0
2008-02-14 04:28:00,3.5813,3.58631,3.57847,3.58358,3390000.0
2008-02-14 04:29:00,3.58309,3.59013,3.58086,3.58793,5650000.0
2008-02-14 04:30:00,3.59015,3.59015,3.5836,3.58622,5280000.0
2008-02-14 04:31:00,3.57661,3.58856,3.57575,3.58856,7530000.0
2008-02-14 04:32:00,3.58699,3.58772,3.57882,3.58314,4520000.0
2008-02-14 04:33:00,3.58474,3.58959,3.58013,3.58391,4140000.0
2008-02-14 04:34:00,3.58243,3.58635,3.58121,3.58417,4510000.0
2008-02-14 04:35:00,3.5865,3.58864,3.57778,3.58367,5280000.0
2008-02-14 04:36:00,3.58786,3.58899,3.58208,3.58343,3020000.0
2008-02-14 04:37:00,3.57896,3.58783,3.57885,3.57885,3760000.0
2008-02-14 04:38:00,3.5875,3.5875,3.58676,3.58676,1500000.0
2008-02-14 04:39:00,3.58735,3.58774,3.57881,3.58558,3760000.0
2008-02-14 04:40:00,3.57879,3.58829,3.57879,3.58829,4150000.0
2008-02-14 04:41:00,3.58619,3.59009,3.58417,3.58491,5270000.0
2008-02-14 04:42:00,3.58648,3.5881,3.57869,3.58693,4520000.0
2008-02-14 04:43:00,3.58727,3.58792,3.58108,3.5874,4520000.0
2008-02-14 04:44:00,3.58407,3.59022,3.58356,3.58401,6410000.0
2008-02-14 04:45:00,3.58923,3.58923,3.58167,3.58813,4520000.0
2008-02-14 04:46:00,3.5796,3.5849,3.5796,3.5837,2630000.0
2008-02-14 04:48:00,3.58823,3.59019,3.58585,3.58585,4520000.0
2008-02-14 04:50:00,3.5871,3.58827,3.57893,3.58827,3010000.0
2008-02-14 04:51:00,3.58899,3.58899,3.5844,3.58683,3010000.0
2008-02-14 04:52:00,3.58876,3.58962,3.57831,3.58782,5260000.0
2008-02-14 04:53:00,3.58882,3.58977,3.58565,3.58844,4880000.0
2008-02-14 04:54:00,3.58707,3.58864,3.57977,3.58224,7880000.0
2008-02-14 04:55:00,3.58801,3.58966,3.58549,3.58777,4510000.0
2008-02-14 04:56:00,3.58762,3.5895,3.58762,3.58884,3380000.0
2008-02-14 04:59:00,3.58392,3.59092,3.58388,3.59092,7880000.0
2008-02-14 05:00:00,3.59232,3.59232,3.59232,3.59232,750000.0
2008-02-14 05:01:00,3.58196,3.58992,3.5797,3.58992,6020000.0
2008-02-14 05:02:00,3.57772,3.58605,3.57772,3.58605,4140000.0
2008-02-14 05:03:00,3.58825,3.58825,3.57868,3.57868,4130000.0
2008-02-14 05:04:00,3.5823,3.58785,3.5823,3.58785,1880000.0
2008-02-14 05:05:00,3.58949,3.59092,3.58949,3.59092,1500000.0
2008-02-14 05:07:00,3.57718,3.58621,3.57677,3.58264,3020000.0
2008-02-14 05:08:00,3.57683,3.58575,3.57683,3.58575,4150000.0
2008-02-14 05:09:00,3.58562,3.58911,3.57899,3.57899,4520000.0
2008-02-14 05:12:00,3.57717,3.58627,3.57448,3.58627,6010000.0
2008-02-14 05:13:00,3.58769,3.58822,3.57821,3.588,3760000.0
2008-02-14 05:14:00,3.5831,3.58981,3.5831,3.58741,4510000.0
2008-02-14 05:15:00,3.58256,3.59027,3.58021,3.58606,8650000.0
2008-02-14 05:17:00,3.58998,3.59077,3.58045,3.58508,5270000.0
2008-02-14 05:20:00,3.5882,3.59043,3.58354,3.58808,5260000.0
2008-02-14 05:21:00,3.5866,3.58746,3.5866,3.58746,1500000.0
2008-02-14 05:24:00,3.58775,3.58775,3.58536,3.58536,1130000.0
2008-02-14 05:25:00,3.588,3.59268,3.57937,3.58748,9390000.0
2008-02-14 05:26:00,3.58274,3.5883,3.58139,3.58806,5260000.0
2008-02-14 05:30:00,3.59127,3.59127,3.57908,3.57908,6770000.0
2008-02-14 05:31:00,3.58674,3.58807,3.57866,3.58807,4140000.0
2008-02-14 05:32:00,3.58641,3.58775,3.57559,3.58775,10900000.0
2008-02-14 05:33:00,3.58826,3.589,3.5802,3.58314,8250000.0
2008-02-14 05:34:00,3.58865,3.58945,3.58008,3.58762,6380000.0
2008-02-14 05:35:00,3.58394,3.58886,3.57637,3.57882,6390000.0
2008-02-14 05:36:00,3.58807,3.58889,3.57932,3.58695,12020000.0
2008-02-14 05:38:00,3.58768,3.58785,3.5819,3.58785,6030000.0
2008-02-14 05:39:00,3.58694,3.58829,3.58297,3.58655,6030000.0
2008-02-14 05:41:00,3.58682,3.58767,3.58658,3.58658,4150000.0
2008-02-14 05:42:00,3.57872,3.58737,3.57853,3.58737,5260000.0
2008-02-14 05:44:00,3.57718,3.58578,3.57488,3.58578,5650000.0
2008-02-14 05:45:00,3.58114,3.59153,3.58114,3.5846,3390000.0
2008-02-14 05:46:00,3.58314,3.58314,3.58292,3.58292,1500000.0
2008-02-14 05:47:00,3.58535,3.58902,3.57995,3.58902,3010000.0
2008-02-14 05:48:00,3.58459,3.59007,3.58,3.58529,3410000.0
2008-02-14 05:49:00,3.58932,3.58932,3.58177,3.58567,5630000.0
2008-02-14 05:51:00,3.58462,3.58884,3.58462,3.58884,1130000.0
2008-02-14 05:52:00,3.58658,3.58749,3.57831,3.58749,4880000.0
2008-02-14 05:53:00,3.58813,3.58965,3.58237,3.58398,4140000.0
2008-02-14 05:54:00,3.58911,3.58911,3.5854,3.5854,1500000.0
2008-02-14 05:55:00,3.58459,3.5906,3.58206,3.58413,7130000.0
2008-02-14 05:56:00,3.58872,3.58872,3.58306,3.58306,5640000.0
2008-02-14 05:57:00,3.57784,3.5882,3.57784,3.58788,8260000.0
2008-02-14 05:58:00,3.57805,3.58706,3.57515,3.58496,4130000.0
2008-02-14 05:59:00,3.58286,3.58913,3.57879,3.58797,10530000.0
2008-02-14 06:00:00,3.58987,3.58987,3.58731,3.58774,4130000.0
2008-02-14 06:01:00,3.58247,3.58726,3.57684,3.58726,4140000.0
2008-02-14 06:02:00,3.58329,3.58916,3.57893,3.58916,3770000.0
2008-02-14 06:03:00,3.58806,3.59005,3.58533,3.59005,3770000.0
2008-02-14 06:04:00,3.58335,3.58881,3.58304,3.58747,4880000.0
2008-02-14 06:05:00,3.58343,3.5837,3.57864,3.58359,4140000.0
2008-02-14 06:06:00,3.58043,3.59296,3.57945,3.57945,6030000.0
2008-02-14 06:07:00,3.58692,3.58692,3.57692,3.58279,3380000.0
2008-02-14 06:08:00,3.58647,3.58791,3.57844,3.57844,4510000.0
2008-02-14 06:09:00,3.58339,3.58339,3.58339,3.58339,750000.0
2008-02-14 06:11:00,3.58294,3.58294,3.58294,3.58294,1500000.0
2008-02-14 06:12:00,3.58958,3.59267,3.58288,3.5865,6010000.0
2008-02-14 06:15:00,3.59248,3.59248,3.58262,3.58728,4530000.0
2008-02-14 06:17:00,3.58949,3.58949,3.57784,3.57784,4880000.0
2008-02-14 06:18:00,3.58457,3.58832,3.58163,3.58757,5260000.0
2008-02-14 06:19:00,3.58638,3.58675,3.58008,3.58418,4880000.0
2008-02-14 06:21:00,3.58962,3.59157,3.58246,3.5856,4510000.0
2008-02-14 06:22:00,3.5871,3.58755,3.58179,3.5833,6030000.0
2008-02-14 06:25:00,3.57745,3.58727,3.57299,3.58311,10160000.0
2008-02-14 06:26:00,3.58841,3.58841,3.5793,3.58839,4880000.0
2008-02-14 06:29:00,3.58742,3.58947,3.5805,3.58947,4150000.0
2008-02-14 06:30:00,3.59127,3.59202,3.58262,3.58694,5660000.0
2008-02-14 06:31:00,3.58156,3.58896,3.57998,3.57998,2630000.0
2008-02-14 06:32:00,3.58579,3.58866,3.58437,3.58866,4890000.0
2008-02-14 06:33:00,3.58498,3.58795,3.5772,3.58795,11660000.0
2008-02-14 06:34:00,3.57993,3.58999,3.57993,3.58406,7140000.0
2008-02-14 06:35:00,3.58321,3.59212,3.57939,3.58736,6400000.0
2008-02-14 06:36:00,3.58148,3.5889,3.58148,3.58845,4510000.0
2008-02-14 06:37:00,3.58697,3.58806,3.5826,3.58777,5280000.0
2008-02-14 06:38:00,3.58277,3.58277,3.57849,3.57859,1510000.0
2008-02-14 06:40:00,3.58898,3.59327,3.58244,3.58244,6380000.0
2008-02-14 06:41:00,3.58881,3.58881,3.58278,3.58307,4510000.0
2008-02-14 06:42:00,3.5836,3.5911,3.57996,3.58924,9760000.0
2008-02-14 06:45:00,3.5911,3.5911,3.57858,3.58408,9020000.0
2008-02-14 06:48:00,3.5881,3.5881,3.57666,3.58248,6010000.0
2008-02-14 06:53:00,3.57933,3.59246,3.57933,3.58921,6770000.0
2008-02-14 06:54:00,3.59109,3.59109,3.58069,3.58856,9020000.0
2008-02-14 06:55:00,3.58504,3.5899,3.58457,3.58905,5640000.0
2008-02-14 06:56:00,3.58598,3.59262,3.57999,3.58551,4880000.0
2008-02-14 06:57:00,3.58851,3.58917,3.58373,3.58723,6010000.0
2008-02-14 06:59:00,3.58324,3.58832,3.57892,3.57892,3380000.0
2008-02-14 07:00:00,3.58672,3.59202,3.58262,3.59202,6010000.0
2008-02-14 07:02:00,3.58778,3.58982,3.57983,3.58386,4900000.0
2008-02-14 07:03:00,3.58631,3.58816,3.58334,3.5878,3410000.0
2008-02-14 07:08:00,3.58358,3.59072,3.58122,3.59072,6760000.0
2008-02-14 07:09:00,3.58893,3.58893,3.57819,3.57831,5640000.0
2008-02-14 07:10:00,3.58848,3.58851,3.58302,3.58302,2640000.0
2008-02-14 07:11:00,3.5883,3.58873,3.58691,3.58854,3770000.0
2008-02-14 07:15:00,3.5906,3.59125,3.57943,3.57943,6010000.0
2008-02-14 07:16:00,3.58482,3.58482,3.58482,3.58482,750000.0
2008-02-14 07:17:00,3.58865,3.5914,3.58549,3.58692,4130000.0
2008-02-14 07:19:00,3.58963,3.58979,3.58145,3.58827,2650000.0
2008-02-14 07:20:00,3.58757,3.58767,3.5813,3.58767,6780000.0
2008-02-14 07:21:00,3.57747,3.58682,3.57747,3.58549,7150000.0
2008-02-14 07:22:00,3.58779,3.58875,3.58412,3.58571,2650000.0
2008-02-14 07:23:00,3.58762,3.58923,3.58108,3.58923,3030000.0
2008-02-14 07:25:00,3.58854,3.59127,3.5802,3.58639,12070000.0
2008-02-14 07:26:00,3.588,3.58968,3.588,3.58959,1510000.0
2008-02-14 07:30:00,3.58953,3.59038,3.58495,3.58745,5650000.0
2008-02-14 07:31:00,3.58657,3.5906,3.58009,3.58658,13190000.0
2008-02-14 07:32:00,3.58838,3.58996,3.58557,3.58906,4520000.0
2008-02-14 07:33:00,3.58673,3.58947,3.57988,3.5836,4140000.0
2008-02-14 07:34:00,3.58931,3.58962,3.58087,3.58087,3030000.0
2008-02-14 07:35:00,3.58767,3.58767,3.58334,3.58334,1130000.0
2008-02-14 07:36:00,3.58635,3.58958,3.57599,3.58958,4520000.0
2008-02-14 07:37:00,3.58285,3.58754,3.58278,3.5871,3390000.0
2008-02-14 07:38:00,3.58772,3.59026,3.58068,3.58241,4890000.0
2008-02-14 07:42:00,3.57862,3.58925,3.57855,3.58464,7530000.0
2008-02-14 07:45:00,3.58282,3.59218,3.58263,3.59147,6790000.0
2008-02-14 07:46:00,3.57935,3.59188,3.57935,3.58854,6400000.0
2008-02-14 07:48:00,3.57855,3.58926,3.57855,3.58796,5260000.0
2008-02-14 07:49:00,3.5886,3.58981,3.57969,3.58981,6020000.0
2008-02-14 07:51:00,3.58785,3.58998,3.58102,3.58102,6010000.0
2008-02-14 07:52:00,3.58873,3.58983,3.58034,3.58789,4520000.0
2008-02-14 07:53:00,3.58324,3.58757,3.57873,3.58568,4150000.0
2008-02-14 07:54:00,3.57766,3.58749,3.57544,3.58749,4890000.0
2008-02-14 07:57:00,3.59024,3.59024,3.58378,3.58378,1500000.0
2008-02-14 07:58:00,3.58931,3.59141,3.58606,3.58917,5260000.0
2008-02-14 07:59:00,3.58782,3.58987,3.58015,3.58948,5640000.0
2008-02-14 08:00:00,3.59035,3.59043,3.58138,3.58912,5250000.0
2008-02-14 08:01:00,3.58837,3.58965,3.5808,3.58921,4140000.0
2008-02-14 08:02:00,3.58816,3.58922,3.58726,3.58864,5260000.0
2008-02-14 08:03:00,3.58868,3.58971,3.58822,3.58922,4520000.0
2008-02-14 08:04:00,3.5869,3.58841,3.58459,3.58806,4140000.0
2008-02-14 08:05:00,3.58727,3.58902,3.57936,3.5874,3760000.0
2008-02-14 08:06:00,3.5849,3.5908,3.58173,3.58927,7510000.0
2008-02-14 08:07:00,3.57977,3.58903,3.5795,3.58903,4140000.0
2008-02-14 08:08:00,3.58789,3.58942,3.58002,3.58781,4510000.0
2008-02-14 08:09:00,3.58819,3.59157,3.5832,3.5832,4880000.0
2008-02-14 08:10:00,3.58026,3.59139,3.5795,3.5795,3390000.0
2008-02-14 08:11:00,3.58543,3.59394,3.58215,3.59058,10890000.0
2008-02-14 08:12:00,3.58916,3.58993,3.58096,3.58829,4890000.0
2008-02-14 08:13:00,3.58584,3.59092,3.58584,3.59045,4510000.0
2008-02-14 08:14:00,3.588,3.58934,3.58258,3.58258,5250000.0
2008-02-14 08:15:00,3.59054,3.59054,3.58496,3.58973,7140000.0
2008-02-14 08:16:00,3.58631,3.59223,3.58631,3.58966,4140000.0
2008-02-14 08:17:00,3.58575,3.58983,3.58484,3.58635,5250000.0
2008-02-14 08:18:00,3.58849,3.58923,3.57839,3.58923,5630000.0
2008-02-14 08:20:00,3.58021,3.5914,3.58021,3.58637,5640000.0
2008-02-14 08:21:00,3.58161,3.58967,3.57962,3.58856,4520000.0
2008-02-14 08:22:00,3.58922,3.58937,3.5858,3.58751,6380000.0
2008-02-14 08:23:00,3.59069,3.59069,3.57939,3.58833,5640000.0
2008-02-14 08:24:00,3.58654,3.58921,3.58198,3.58921,4880000.0
2008-02-14 08:25:00,3.58896,3.58935,3.58007,3.588,6390000.0
2008-02-14 08:26:00,3.58782,3.59126,3.5845,3.58558,6020000.0
2008-02-14 08:27:00,3.58481,3.59044,3.58481,3.59011,5260000.0
2008-02-14 08:28:00,3.58419,3.58865,3.57957,3.57957,6760000.0
2008-02-14 08:29:00,3.58772,3.5914,3.58498,3.59111,4140000.0
2008-02-14 08:30:00,3.59088,3.59088,3.58441,3.5859,4500000.0
2008-02-14 08:31:00,3.58416,3.58834,3.58296,3.58834,6760000.0
2008-02-14 08:32:00,3.5849,3.59062,3.57997,3.58834,7510000.0
2008-02-14 08:33:00,3.58476,3.59302,3.5805,3.58531,6770000.0
2008-02-14 08:34:00,3.58868,3.59076,3.58056,3.58056,7510000.0
2008-02-14 08:35:00,3.5855,3.58933,3.58141,3.58933,6380000.0
2008-02-14 08:36:00,3.58372,3.5951,3.58372,3.59217,6010000.0
2008-02-14 08:37:00,3.58406,3.5877,3.57579,3.5877,6770000.0
2008-02-14 08:38:00,3.59067,3.59067,3.58207,3.59022,6400000.0
2008-02-14 08:39:00,3.58374,3.58866,3.58312,3.58424,6750000.0
2008-02-14 08:40:00,3.58152,3.59147,3.58139,3.59116,4140000.0
2008-02-14 08:41:00,3.58555,3.5908,3.58161,3.58991,3770000.0
2008-02-14 08:42:00,3.58957,3.58957,3.58133,3.58941,6780000.0
2008-02-14 08:43:00,3.58805,3.59041,3.58387,3.58872,6760000.0
2008-02-14 08:44:00,3.58524,3.59094,3.58071,3.59073,9780000.0
2008-02-14 08:45:00,3.59054,3.59361,3.584,3.59135,7510000.0
2008-02-14 08:46:00,3.58952,3.59036,3.58128,3.58927,5640000.0
2008-02-14 08:47:00,3.58689,3.59054,3.58092,3.59054,7510000.0
2008-02-14 08:48:00,3.58786,3.59063,3.5841,3.59063,4890000.0
2008-02-14 08:49:00,3.58902,3.59051,3.581,3.58924,7510000.0
2008-02-14 08:50:00,3.58789,3.58987,3.5775,3.57897,6770000.0
2008-02-14 08:51:00,3.58926,3.58926,3.58169,3.58169,4140000.0
2008-02-14 08:52:00,3.58267,3.58749,3.58215,3.58649,4510000.0
2008-02-14 08:53:00,3.58839,3.58839,3.57729,3.58505,6390000.0
2008-02-14 08:54:00,3.57827,3.58878,3.57827,3.58602,7890000.0
2008-02-14 08:55:00,3.58624,3.58847,3.57688,3.57852,5260000.0
2008-02-14 08:56:00,3.58159,3.58546,3.57948,3.57948,5260000.0
2008-02-14 08:57:00,3.58757,3.58757,3.57528,3.57528,4140000.0
2008-02-14 08:58:00,3.57788,3.57788,3.57759,3.57759,1130000.0
2008-02-14 08:59:00,3.58422,3.58896,3.5823,3.58338,6390000.0
2008-02-14 09:00:00,3.58027,3.58851,3.57881,3.58558,9380000.0
2008-02-14 09:01:00,3.58169,3.58761,3.58058,3.585,7520000.0
2008-02-14 09:02:00,3.58252,3.58723,3.5816,3.58193,5640000.0
2008-02-14 09:03:00,3.58184,3.58536,3.57678,3.58095,7510000.0
2008-02-14 09:04:00,3.58287,3.58535,3.57809,3.58005,4880000.0
2008-02-14 09:05:00,3.57743,3.58276,3.57705,3.58271,4140000.0
2008-02-14 09:06:00,3.58036,3.58651,3.5739,3.58486,12010000.0
2008-02-14 09:07:00,3.57404,3.58337,3.57404,3.58219,4880000.0
2008-02-14 09:08:00,3.58109,3.58898,3.57626,3.58519,5630000.0
2008-02-14 09:09:00,3.57873,3.58272,3.57691,3.57866,5260000.0
2008-02-14 09:10:00,3.5838,3.58514,3.5777,3.58338,10520000.0
2008-02-14 09:11:00,3.58576,3.59398,3.58006,3.58182,11270000.0
2008-02-14 09:12:00,3.58053,3.58649,3.58053,3.58203,6760000.0
2008-02-14 09:13:00,3.58592,3.58811,3.57484,3.58413,9770000.0
2008-02-14 09:14:00,3.57728,3.58571,3.57248,3.58178,15410000.0
2008-02-14 09:15:00,3.58041,3.58423,3.5749,3.57554,8270000.0
2008-02-14 09:16:00,3.58265,3.58265,3.57656,3.58155,6760000.0
2008-02-14 09:17:00,3.58024,3.58268,3.56999,3.56999,4510000.0
2008-02-14 09:18:00,3.58789,3.59079,3.57968,3.583,4890000.0
2008-02-14 09:19:00,3.58139,3.58168,3.57154,3.58158,5630000.0
2008-02-14 09:20:00,3.57709,3.58266,3.57709,3.58233,6010000.0
2008-02-14 09:21:00,3.57341,3.58285,3.57341,3.57815,6760000.0
2008-02-14 09:22:00,3.58066,3.58092,3.56962,3.57919,9770000.0
2008-02-14 09:23:00,3.5751,3.58189,3.57505,3.57896,4140000.0
2008-02-14 09:24:00,3.58119,3.58304,3.57417,3.58135,6010000.0
2008-02-14 09:25:00,3.57803,3.58443,3.57503,3.58319,5660000.0
2008-02-14 09:26:00,3.58002,3.5836,3.57161,3.58114,9380000.0
2008-02-14 09:27:00,3.57548,3.58307,3.57426,3.57968,4140000.0
2008-02-14 09:28:00,3.57524,3.58414,3.57128,3.58298,10510000.0
2008-02-14 09:29:00,3.57947,3.5849,3.57223,3.57223,12770000.0
2008-02-14 09:30:00,3.58079,3.58957,3.57689,3.58136,6020000.0
2008-02-14 09:31:00,3.58083,3.58391,3.57711,3.57711,6000000.0
2008-02-14 09:32:00,3.57705,3.58381,3.57705,3.58275,4510000.0
2008-02-14 09:33:00,3.58364,3.58413,3.57491,3.58284,6010000.0
2008-02-14 09:34:00,3.57578,3.58125,3.57491,3.57674,6390000.0
2008-02-14 09:35:00,3.5811,3.58233,3.57568,3.58233,4150000.0
2008-02-14 09:36:00,3.5728,3.58462,3.5728,3.58002,9380000.0
2008-02-14 09:37:00,3.58037,3.58137,3.57623,3.58092,4510000.0
2008-02-14 09:38:00,3.57859,3.581,3.57573,3.581,5260000.0
2008-02-14 09:39:00,3.58053,3.58053,3.5689,3.57746,6390000.0
2008-02-14 09:40:00,3.57716,3.58028,3.57057,3.57057,6770000.0
2008-02-14 09:41:00,3.57529,3.58177,3.57001,3.57387,6010000.0
2008-02-14 09:42:00,3.57542,3.58171,3.57361,3.5766,6760000.0
2008-02-14 09:43:00,3.57528,3.5788,3.56926,3.57518,4890000.0
2008-02-14 09:44:00,3.57803,3.5845,3.57583,3.58059,12760000.0
2008-02-14 09:45:00,3.57676,3.58441,3.57396,3.5808,3770000.0
2008-02-14 09:46:00,3.579,3.58246,3.57098,3.58115,9390000.0
2008-02-14 09:47:00,3.58084,3.58373,3.57374,3.58139,7510000.0
2008-02-14 09:48:00,3.57934,3.58243,3.57743,3.58039,5260000.0
2008-02-14 09:49:00,3.57104,3.58147,3.57104,3.57803,4140000.0
2008-02-14 09:50:00,3.56935,3.58041,3.56792,3.57836,5280000.0
2008-02-14 09:51:00,3.57824,3.58042,3.574,3.57493,4880000.0
2008-02-14 09:52:00,3.57527,3.58003,3.57417,3.57779,6750000.0
2008-02-14 09:53:00,3.57499,3.58001,3.56933,3.56933,7140000.0
2008-02-14 09:54:00,3.57531,3.57756,3.56733,3.5758,5260000.0
2008-02-14 09:55:00,3.57961,3.57961,3.56881,3.56881,4880000.0
2008-02-14 09:56:00,3.57638,3.57798,3.5688,3.57105,6390000.0
2008-02-14 09:57:00,3.57888,3.57901,3.57055,3.57055,3770000.0
2008-02-14 09:58:00,3.57696,3.57696,3.56546,3.57389,6760000.0
2008-02-14 09:59:00,3.57482,3.57837,3.56652,3.57779,11650000.0
2008-02-14 10:00:00,3.57852,3.57852,3.5668,3.5726,4890000.0
2008-02-14 10:01:00,3.57235,3.57731,3.57149,3.57588,4880000.0
2008-02-14 10:02:00,3.57617,3.57714,3.56706,3.57544,7140000.0
2008-02-14 10:03:00,3.574,3.57883,3.56658,3.57883,9780000.0
2008-02-14 10:04:00,3.57926,3.57967,3.5712,3.57729,6760000.0
2008-02-14 10:05:00,3.57743,3.57743,3.56775,3.57113,4890000.0
2008-02-14 10:06:00,3.57777,3.57875,3.57015,3.57015,5270000.0
2008-02-14 10:07:00,3.57909,3.57909,3.56582,3.56852,5270000.0
2008-02-14 10:08:00,3.57811,3.57975,3.57397,3.57975,8640000.0
2008-02-14 10:09:00,3.57434,3.57926,3.56776,3.57901,7510000.0
2008-02-14 10:10:00,3.57203,3.58051,3.56936,3.57938,6770000.0
2008-02-14 10:11:00,3.57796,3.57911,3.56718,3.57911,10900000.0
2008-02-14 10:12:00,3.57958,3.57958,3.5693,3.57562,6390000.0
2008-02-14 10:13:00,3.57853,3.57869,3.5712,3.5741,6760000.0
2008-02-14 10:14:00,3.57641,3.57978,3.56974,3.57402,11660000.0
2008-02-14 10:15:00,3.57956,3.57956,3.57033,3.5793,6390000.0
2008-02-14 10:16:00,3.57892,3.57892,3.57177,3.57837,4510000.0
2008-02-14 10:17:00,3.57496,3.57679,3.56931,3.5745,5260000.0
2008-02-14 10:18:00,3.5738,3.57854,3.56735,3.5736,4880000.0
2008-02-14 10:19:00,3.57747,3.57886,3.56835,3.57519,6020000.0
2008-02-14 10:20:00,3.57826,3.5806,3.56821,3.57627,9390000.0
2008-02-14 10:21:00,3.57604,3.57993,3.57058,3.57993,10150000.0
2008-02-14 10:22:00,3.57777,3.58091,3.57118,3.57552,5270000.0
2008-02-14 10:23:00,3.57029,3.57935,3.57029,3.57534,5250000.0
2008-02-14 10:24:00,3.57633,3.57962,3.571,3.57837,6400000.0
2008-02-14 10:25:00,3.56945,3.57576,3.56945,3.5715,6000000.0
2008-02-14 10:26:00,3.57845,3.5818,3.57415,3.5756,7130000.0
2008-02-14 10:27:00,3.57876,3.57891,3.57032,3.57891,5260000.0
2008-02-14 10:28:00,3.57532,3.57998,3.57453,3.57496,4140000.0
2008-02-14 10:29:00,3.57153,3.57855,3.56613,3.577,17280000.0
2008-02-14 10:30:00,3.58059,3.58059,3.57347,3.57935,7150000.0
2008-02-14 10:31:00,3.57486,3.57904,3.56691,3.57818,8650000.0
2008-02-14 10:32:00,3.57917,3.58217,3.57312,3.58185,5270000.0
2008-02-14 10:33:00,3.57606,3.57817,3.57063,3.57817,5630000.0
2008-02-14 10:34:00,3.57629,3.57799,3.56859,3.56947,7140000.0
2008-02-14 10:35:00,3.57383,3.57875,3.57292,3.57293,6010000.0
2008-02-14 10:36:00,3.57439,3.57852,3.57084,3.57453,5640000.0
2008-02-14 10:37:00,3.57909,3.57976,3.57123,3.57976,6030000.0
2008-02-14 10:38:00,3.5753,3.57904,3.57372,3.57666,5640000.0
2008-02-14 10:39:00,3.57107,3.58015,3.57107,3.57582,4880000.0
2008-02-14 10:40:00,3.57756,3.57905,3.57097,3.57902,6750000.0
2008-02-14 10:41:00,3.57554,3.57859,3.56773,3.57859,4520000.0
2008-02-14 10:42:00,3.57518,3.58087,3.57037,3.57382,6010000.0
2008-02-14 10:43:00,3.5749,3.58282,3.57098,3.57483,7130000.0
2008-02-14 10:44:00,3.57041,3.5784,3.56996,3.57644,5640000.0
2008-02-14 10:45:00,3.57961,3.57961,3.57122,3.57799,6380000.0
2008-02-14 10:46:00,3.57846,3.57846,3.56781,3.57761,3400000.0
2008-02-14 10:47:00,3.57366,3.57889,3.57206,3.57889,4880000.0
2008-02-14 10:48:00,3.57866,3.57879,3.56703,3.57308,6760000.0
2008-02-14 10:49:00,3.57646,3.58232,3.57587,3.57587,7890000.0
2008-02-14 10:50:00,3.5815,3.5815,3.57405,3.57982,6400000.0
2008-02-14 10:51:00,3.57614,3.58001,3.56791,3.57852,5630000.0
2008-02-14 10:52:00,3.58099,3.58191,3.57634,3.58191,6000000.0
2008-02-14 10:53:00,3.57262,3.58294,3.57262,3.58198,6010000.0
2008-02-14 10:54:00,3.57794,3.58185,3.57232,3.58185,4890000.0
2008-02-14 10:55:00,3.58073,3.58073,3.57197,3.57607,6770000.0
2008-02-14 10:56:00,3.58135,3.58135,3.57142,3.57382,6400000.0
2008-02-14 10:57:00,3.57262,3.57727,3.57148,3.57727,6010000.0
2008-02-14 10:58:00,3.57934,3.58056,3.57229,3.57626,4140000.0
2008-02-14 10:59:00,3.57808,3.57897,3.5692,3.57897,5270000.0
2008-02-14 11:00:00,3.57412,3.57814,3.5687,3.56882,12410000.0
2008-02-14 11:01:00,3.57893,3.57893,3.57188,3.57782,5630000.0
2008-02-14 11:02:00,3.5698,3.57815,3.56616,3.56616,6760000.0
2008-02-14 11:03:00,3.57221,3.57666,3.56872,3.57266,7130000.0
2008-02-14 11:04:00,3.57544,3.57845,3.57078,3.57169,4510000.0
2008-02-14 11:05:00,3.57263,3.5774,3.56821,3.5774,6390000.0
2008-02-14 11:06:00,3.57722,3.57922,3.5695,3.57612,6390000.0
2008-02-14 11:07:00,3.57114,3.58049,3.57114,3.57484,4150000.0
2008-02-14 11:08:00,3.57829,3.57864,3.57032,3.57655,7130000.0
2008-02-14 11:09:00,3.58024,3.58113,3.56778,3.57392,5630000.0
2008-02-14 11:10:00,3.57522,3.58026,3.57042,3.57637,6010000.0
2008-02-14 11:11:00,3.58069,3.58069,3.56653,3.5781,7880000.0
2008-02-14 11:12:00,3.5798,3.58029,3.56959,3.58029,7510000.0
2008-02-14 11:13:00,3.57632,3.58058,3.57332,3.58058,5630000.0
2008-02-14 11:14:00,3.57815,3.58033,3.5692,3.57991,11270000.0
2008-02-14 11:15:00,3.57631,3.58112,3.57286,3.57976,5260000.0
2008-02-14 11:16:00,3.57463,3.58081,3.57177,3.5784,4890000.0
2008-02-14 11:17:00,3.58078,3.58078,3.57292,3.57312,3770000.0
2008-02-14 11:18:00,3.58001,3.58131,3.57259,3.58131,4890000.0
2008-02-14 11:19:00,3.57649,3.58322,3.57473,3.58289,4510000.0
2008-02-14 11:20:00,3.57216,3.58108,3.57216,3.58108,4880000.0
2008-02-14 11:21:00,3.57612,3.58098,3.5726,3.57513,4880000.0
2008-02-14 11:22:00,3.58283,3.58319,3.58075,3.58319,6020000.0
2008-02-14 11:23:00,3.58123,3.58153,3.57314,3.57981,4880000.0
2008-02-14 11:24:00,3.5735,3.58159,3.5735,3.58123,6760000.0
2008-02-14 11:25:00,3.57698,3.58259,3.57384,3.58259,6010000.0
2008-02-14 11:26:00,3.57729,3.58226,3.57523,3.58168,4880000.0
2008-02-14 11:27:00,3.58122,3.5819,3.57529,3.5819,6020000.0
2008-02-14 11:28:00,3.57688,3.58342,3.57253,3.58141,7130000.0
2008-02-14 11:29:00,3.57543,3.5846,3.57543,3.58016,11260000.0
2008-02-14 11:30:00,3.58233,3.58233,3.57251,3.57713,6380000.0
2008-02-14 11:31:00,3.57131,3.58158,3.57131,3.58158,4880000.0
2008-02-14 11:32:00,3.58126,3.58276,3.56859,3.5772,6400000.0
2008-02-14 11:33:00,3.58166,3.58166,3.57075,3.57988,6380000.0
2008-02-14 11:34:00,3.58225,3.58225,3.57462,3.57865,5250000.0
2008-02-14 11:35:00,3.58036,3.58287,3.57507,3.58067,5270000.0
2008-02-14 11:36:00,3.58185,3.58286,3.5715,3.58286,7520000.0
2008-02-14 11:37:00,3.58191,3.58376,3.57555,3.58318,5650000.0
2008-02-14 11:38:00,3.58074,3.58074,3.567,3.57391,4890000.0
2008-02-14 11:39:00,3.57795,3.58246,3.57505,3.58246,4140000.0
2008-02-14 11:40:00,3.57806,3.58195,3.57363,3.57363,4510000.0
2008-02-14 11:41:00,3.58103,3.58103,3.57343,3.5803,6010000.0
2008-02-14 11:42:00,3.58182,3.58284,3.57345,3.57345,4510000.0
2008-02-14 11:43:00,3.5767,3.58107,3.57218,3.57786,7520000.0
2008-02-14 11:44:00,3.57593,3.58363,3.57531,3.57614,4520000.0
2008-02-14 11:45:00,3.57764,3.58226,3.57764,3.57876,4510000.0
2008-02-14 11:46:00,3.5778,3.58252,3.57479,3.58208,6770000.0
2008-02-14 11:47:00,3.57692,3.58491,3.57692,3.58491,6000000.0
2008-02-14 11:48:00,3.582,3.58398,3.57402,3.57786,7140000.0
2008-02-14 11:49:00,3.58238,3.58368,3.57748,3.58293,4880000.0
2008-02-14 11:50:00,3.58054,3.58124,3.57211,3.57892,6010000.0
2008-02-14 11:51:00,3.57927,3.58451,3.57676,3.57676,6000000.0
2008-02-14 11:52:00,3.58246,3.58359,3.57592,3.57954,4510000.0
2008-02-14 11:53:00,3.57788,3.58217,3.57045,3.57045,7150000.0
2008-02-14 11:54:00,3.582,3.58208,3.57477,3.57519,6390000.0
2008-02-14 11:55:00,3.57767,3.57966,3.56844,3.57626,5630000.0
2008-02-14 11:56:00,3.57863,3.58196,3.57786,3.58043,4150000.0
2008-02-14 11:57:00,3.57415,3.58254,3.57415,3.57941,6010000.0
2008-02-14 11:58:00,3.57829,3.5831,3.57669,3.5777,5640000.0
2008-02-14 11:59:00,3.57697,3.58266,3.57402,3.57947,8260000.0
2008-02-14 12:00:00,3.57937,3.58276,3.57777,3.58276,5260000.0
2008-02-14 12:01:00,3.57833,3.58322,3.5733,3.57956,7140000.0
2008-02-14 12:02:00,3.57902,3.58279,3.57178,3.58276,7140000.0
2008-02-14 12:03:00,3.57744,3.58342,3.57624,3.58342,4880000.0
2008-02-14 12:04:00,3.5838,3.5838,3.57759,3.58257,6380000.0
2008-02-14 12:05:00,3.58171,3.58171,3.57431,3.57653,6000000.0
2008-02-14 12:06:00,3.57793,3.58202,3.57283,3.57397,5250000.0
2008-02-14 12:07:00,3.57313,3.58247,3.57313,3.57808,5260000.0
2008-02-14 12:08:00,3.57783,3.58201,3.57087,3.58201,5250000.0
2008-02-14 12:09:00,3.57758,3.58175,3.57147,3.58175,5260000.0
2008-02-14 12:10:00,3.5789,3.58139,3.57821,3.58139,4880000.0
2008-02-14 12:11:00,3.58177,3.58251,3.57084,3.57084,3770000.0
2008-02-14 12:12:00,3.58076,3.58111,3.57621,3.57657,7130000.0
2008-02-14 12:13:00,3.57915,3.58126,3.57407,3.57695,4140000.0
2008-02-14 12:14:00,3.58301,3.58301,3.56827,3.58045,6390000.0
2008-02-14 12:15:00,3.58345,3.58345,3.57774,3.58312,10510000.0
2008-02-14 12:16:00,3.57525,3.58085,3.57525,3.57873,4510000.0
2008-02-14 12:17:00,3.58203,3.58318,3.57792,3.57792,4880000.0
2008-02-14 12:18:00,3.58199,3.58236,3.57833,3.58236,6380000.0
2008-02-14 12:19:00,3.5824,3.5824,3.57309,3.57734,4140000.0
2008-02-14 12:20:00,3.5816,3.58186,3.57494,3.5784,5630000.0
2008-02-14 12:21:00,3.58257,3.58373,3.57736,3.57736,6390000.0
2008-02-14 12:22:00,3.57714,3.58276,3.57714,3.58276,5260000.0
2008-02-14 12:23:00,3.57796,3.58263,3.57475,3.57747,4890000.0
2008-02-14 12:24:00,3.5721,3.58288,3.5721,3.58258,7510000.0
2008-02-14 12:25:00,3.5746,3.58125,3.57168,3.5729,10140000.0
2008-02-14 12:26:00,3.57828,3.58217,3.56869,3.57181,9010000.0
2008-02-14 12:27:00,3.58241,3.58292,3.57315,3.58292,5260000.0
2008-02-14 12:28:00,3.5841,3.5841,3.57596,3.58287,5260000.0
2008-02-14 12:29:00,3.58103,3.58217,3.57536,3.58202,4890000.0
2008-02-14 12:30:00,3.58218,3.58286,3.57005,3.58286,18400000.0
2008-02-14 12:31:00,3.57719,3.58371,3.57719,3.58371,6030000.0
2008-02-14 12:32:00,3.57055,3.5808,3.57055,3.57741,7130000.0
2008-02-14 12:33:00,3.57945,3.58305,3.57024,3.58245,6000000.0
2008-02-14 12:34:00,3.57678,3.58203,3.57571,3.58203,4140000.0
2008-02-14 12:35:00,3.57744,3.58107,3.57619,3.58107,6380000.0
2008-02-14 12:36:00,3.58233,3.58274,3.57017,3.5769,4140000.0
2008-02-14 12:37:00,3.58339,3.584,3.57396,3.58379,7140000.0
2008-02-14 12:38:00,3.57917,3.58335,3.57684,3.57986,5260000.0
2008-02-14 12:39:00,3.57496,3.58856,3.57496,3.5837,7510000.0
2008-02-14 12:40:00,3.5739,3.58391,3.5739,3.58352,5630000.0
2008-02-14 12:41:00,3.578,3.5828,3.56939,3.58207,5640000.0
2008-02-14 12:42:00,3.57837,3.5842,3.5733,3.57994,7900000.0
2008-02-14 12:43:00,3.58159,3.58194,3.57421,3.57421,6010000.0
2008-02-14 12:44:00,3.5788,3.58429,3.57567,3.58354,4880000.0
2008-02-14 12:45:00,3.58132,3.58432,3.57097,3.57898,4150000.0
2008-02-14 12:46:00,3.57963,3.58418,3.57295,3.58209,6000000.0
2008-02-14 12:47:00,3.57807,3.58298,3.57806,3.58133,4880000.0
2008-02-14 12:48:00,3.57431,3.58373,3.57431,3.57694,5260000.0
2008-02-14 12:49:00,3.57582,3.58067,3.56804,3.57422,4520000.0
2008-02-14 12:50:00,3.58256,3.58318,3.5713,3.57833,4510000.0
2008-02-14 12:51:00,3.58296,3.58296,3.5774,3.5819,6000000.0
2008-02-14 12:52:00,3.58309,3.58309,3.57806,3.58307,5260000.0
2008-02-14 12:53:00,3.58384,3.58399,3.57313,3.58399,5640000.0
2008-02-14 12:54:00,3.58228,3.58228,3.57041,3.58132,4520000.0
2008-02-14 12:55:00,3.57926,3.58076,3.57871,3.5806,4520000.0
2008-02-14 12:56:00,3.57856,3.58356,3.57776,3.57958,6750000.0
2008-02-14 12:57:00,3.57115,3.58091,3.57025,3.57936,10140000.0
2008-02-14 12:58:00,3.57477,3.57966,3.571,3.571,7510000.0
2008-02-14 12:59:00,3.58171,3.58171,3.57189,3.57894,4890000.0
2008-02-14 13:00:00,3.58042,3.58052,3.57253,3.58029,7520000.0
2008-02-14 13:01:00,3.57917,3.58298,3.57159,3.58173,8260000.0
2008-02-14 13:02:00,3.57721,3.58408,3.57365,3.57983,5260000.0
2008-02-14 13:03:00,3.57626,3.58129,3.56875,3.58129,7160000.0
2008-02-14 13:04:00,3.58115,3.58115,3.57132,3.57774,4520000.0
2008-02-14 13:05:00,3.5758,3.58376,3.57381,3.58186,5260000.0
2008-02-14 13:06:00,3.57757,3.58126,3.57044,3.58063,5270000.0
2008-02-14 13:07:00,3.57728,3.58183,3.57555,3.57555,5250000.0
2008-02-14 13:08:00,3.5797,3.58062,3.57469,3.58,5260000.0
2008-02-14 13:09:00,3.57716,3.58827,3.57215,3.5838,13520000.0
2008-02-14 13:10:00,3.57691,3.58294,3.57569,3.58248,5250000.0
2008-02-14 13:11:00,3.58326,3.58326,3.57056,3.5823,4510000.0
2008-02-14 13:12:00,3.58155,3.58353,3.57407,3.57966,7510000.0
2008-02-14 13:13:00,3.57948,3.58047,3.56799,3.58047,6760000.0
2008-02-14 13:14:00,3.57878,3.58298,3.57248,3.58163,7530000.0
2008-02-14 13:15:00,3.57938,3.5861,3.57788,3.57925,7510000.0
2008-02-14 13:16:00,3.57847,3.58707,3.57586,3.5806,5640000.0
2008-02-14 13:17:00,3.57913,3.58298,3.57403,3.58262,7140000.0
2008-02-14 13:18:00,3.58212,3.58349,3.57252,3.58292,6390000.0
2008-02-14 13:19:00,3.57182,3.58192,3.57108,3.581,7520000.0
2008-02-14 13:20:00,3.57935,3.5811,3.57332,3.57518,5260000.0
2008-02-14 13:21:00,3.58242,3.58579,3.57457,3.58338,6770000.0
2008-02-14 13:22:00,3.58163,3.58177,3.57194,3.57606,5270000.0
2008-02-14 13:23:00,3.57858,3.58429,3.57715,3.58146,7130000.0
2008-02-14 13:24:00,3.57396,3.5818,3.57334,3.58002,3770000.0
2008-02-14 13:25:00,3.58279,3.58441,3.57362,3.58073,6750000.0
2008-02-14 13:26:00,3.58319,3.58319,3.57554,3.58139,5260000.0
2008-02-14 13:27:00,3.58256,3.58322,3.57479,3.5755,6010000.0
2008-02-14 13:28:00,3.5807,3.58386,3.57752,3.58173,7880000.0
2008-02-14 13:29:00,3.58283,3.58404,3.57836,3.58404,4140000.0
2008-02-14 13:30:00,3.57928,3.58656,3.57928,3.58348,6770000.0
2008-02-14 13:31:00,3.57539,3.58272,3.57539,3.58272,4880000.0
2008-02-14 13:32:00,3.58085,3.58309,3.57742,3.58309,5630000.0
2008-02-14 13:33:00,3.57851,3.5835,3.56913,3.57902,11270000.0
2008-02-14 13:34:00,3.58174,3.58224,3.57455,3.57759,7890000.0
2008-02-14 13:35:00,3.58144,3.58144,3.57064,3.58042,5630000.0
2008-02-14 13:36:00,3.57454,3.58545,3.57454,3.58436,6020000.0
2008-02-14 13:37:00,3.58314,3.5837,3.57322,3.5837,6020000.0
2008-02-14 13:38:00,3.5843,3.5843,3.57883,3.57883,4510000.0
2008-02-14 13:39:00,3.58101,3.58248,3.57643,3.5773,4140000.0
2008-02-14 13:40:00,3.57327,3.58319,3.57204,3.58234,5650000.0
2008-02-14 13:41:00,3.5839,3.5839,3.5732,3.5732,6010000.0
2008-02-14 13:42:00,3.57972,3.58358,3.5742,3.58292,5640000.0
2008-02-14 13:43:00,3.57661,3.58211,3.5712,3.58211,6010000.0
2008-02-14 13:44:00,3.5839,3.58434,3.57446,3.5786,9020000.0
2008-02-14 13:45:00,3.58242,3.58242,3.57325,3.57792,7140000.0
2008-02-14 13:46:00,3.57813,3.58234,3.57171,3.58234,9760000.0
2008-02-14 13:47:00,3.58046,3.58229,3.57606,3.57799,5630000.0
2008-02-14 13:48:00,3.57675,3.58355,3.57165,3.58287,6380000.0
2008-02-14 13:49:00,3.57473,3.5809,3.57413,3.58015,4520000.0
2008-02-14 13:50:00,3.57391,3.58211,3.57194,3.58152,6770000.0
2008-02-14 13:51:00,3.58264,3.58264,3.57606,3.57862,4510000.0
2008-02-14 13:52:00,3.57768,3.58375,3.57646,3.57646,6010000.0
2008-02-14 13:53:00,3.5762,3.58068,3.56854,3.57513,10140000.0
2008-02-14 13:54:00,3.58276,3.58316,3.5735,3.5735,13160000.0
2008-02-14 13:55:00,3.58174,3.58177,3.57454,3.57927,6390000.0
2008-02-14 13:56:00,3.58176,3.58182,3.57323,3.58182,4140000.0
2008-02-14 13:57:00,3.57779,3.58169,3.57172,3.57752,6760000.0
2008-02-14 13:58:00,3.57126,3.5817,3.57126,3.5817,5260000.0
2008-02-14 13:59:00,3.57721,3.5818,3.57622,3.57936,7890000.0
2008-02-14 14:00:00,3.5823,3.58375,3.57003,3.57614,10900000.0
2008-02-14 14:01:00,3.57728,3.58289,3.57142,3.58289,3780000.0
2008-02-14 14:02:00,3.57748,3.58522,3.57363,3.58006,6020000.0
2008-02-14 14:03:00,3.58248,3.58248,3.57226,3.58177,10910000.0
2008-02-14 14:04:00,3.58204,3.58204,3.56932,3.56997,4880000.0
2008-02-14 14:05:00,3.57771,3.58353,3.57432,3.58353,5630000.0
2008-02-14 14:06:00,3.5819,3.58279,3.57236,3.57804,9390000.0
2008-02-14 14:07:00,3.58318,3.58613,3.57661,3.58405,6760000.0
2008-02-14 14:08:00,3.5734,3.58288,3.57203,3.58288,5260000.0
2008-02-14 14:09:00,3.57608,3.58109,3.5735,3.57822,5260000.0
2008-02-14 14:10:00,3.58418,3.58532,3.57348,3.58025,6390000.0
2008-02-14 14:11:00,3.58354,3.58364,3.57562,3.58041,7140000.0
2008-02-14 14:12:00,3.57744,3.58207,3.57141,3.58207,6760000.0
2008-02-14 14:13:00,3.57855,3.58274,3.57355,3.58274,7130000.0
2008-02-14 14:14:00,3.58285,3.58285,3.5715,3.58014,4880000.0
2008-02-14 14:15:00,3.58102,3.58186,3.57493,3.57926,9020000.0
2008-02-14 14:16:00,3.58247,3.58391,3.57437,3.58391,6020000.0
2008-02-14 14:17:00,3.58042,3.58268,3.57349,3.58206,6380000.0
2008-02-14 14:18:00,3.5772,3.58146,3.57282,3.57703,6750000.0
2008-02-14 14:19:00,3.58057,3.58057,3.5742,3.57444,5260000.0
2008-02-14 14:20:00,3.57254,3.57932,3.56907,3.56907,5250000.0
2008-02-14 14:21:00,3.57887,3.583,3.57546,3.58155,5640000.0
2008-02-14 14:22:00,3.57825,3.58341,3.57389,3.57919,7510000.0
2008-02-14 14:23:00,3.57674,3.58245,3.57674,3.57791,7880000.0
2008-02-14 14:24:00,3.57648,3.58075,3.56824,3.579,9760000.0
2008-02-14 14:25:00,3.57792,3.57825,3.56936,3.57569,11630000.0
2008-02-14 14:26:00,3.57499,3.5806,3.57353,3.57489,5260000.0
2008-02-14 14:27:00,3.58115,3.58163,3.56861,3.57728,6380000.0
2008-02-14 14:28:00,3.57335,3.58157,3.57335,3.57716,7140000.0
2008-02-14 14:29:00,3.58022,3.58196,3.57425,3.58196,4510000.0
2008-02-14 14:30:00,3.58108,3.58108,3.57241,3.58108,9000000.0
2008-02-14 14:31:00,3.57888,3.58384,3.57668,3.5772,6760000.0
2008-02-14 14:32:00,3.57228,3.58193,3.57033,3.58086,9000000.0
2008-02-14 14:33:00,3.57967,3.58058,3.57499,3.57966,8260000.0
2008-02-14 14:34:00,3.57688,3.58106,3.57573,3.58106,4510000.0
2008-02-14 14:35:00,3.58245,3.58245,3.57289,3.58237,4890000.0
2008-02-14 14:36:00,3.58104,3.58421,3.57225,3.58151,6390000.0
2008-02-14 14:37:00,3.57796,3.58108,3.57638,3.57638,4520000.0
2008-02-14 14:38:00,3.58018,3.58064,3.57247,3.58064,6760000.0
2008-02-14 14:39:00,3.57691,3.58134,3.5746,3.57975,6010000.0
2008-02-14 14:40:00,3.57826,3.58297,3.57675,3.58073,4510000.0
2008-02-14 14:41:00,3.57682,3.58288,3.57301,3.58067,4880000.0
2008-02-14 14:42:00,3.58006,3.58121,3.57086,3.57811,6770000.0
2008-02-14 14:43:00,3.58032,3.58102,3.57325,3.58102,7500000.0
2008-02-14 14:44:00,3.58076,3.58076,3.57045,3.57826,7530000.0
2008-02-14 14:45:00,3.57986,3.58168,3.56781,3.58168,7510000.0
2008-02-14 14:46:00,3.57452,3.58146,3.57114,3.57672,4900000.0
2008-02-14 14:47:00,3.57523,3.58032,3.57165,3.58032,7520000.0
2008-02-14 14:48:00,3.5804,3.5804,3.57191,3.57849,4520000.0
2008-02-14 14:49:00,3.58139,3.58164,3.57463,3.58095,6400000.0
2008-02-14 14:50:00,3.57676,3.58172,3.5754,3.58172,8650000.0
2008-02-14 14:51:00,3.577,3.58231,3.57489,3.57489,5630000.0
2008-02-14 14:52:00,3.58202,3.58202,3.56864,3.56864,5270000.0
2008-02-14 14:53:00,3.57893,3.5846,3.5774,3.57851,6750000.0
2008-02-14 14:54:00,3.57737,3.58439,3.57609,3.58338,6750000.0
2008-02-14 14:55:00,3.58222,3.58222,3.56655,3.57555,6020000.0
2008-02-14 14:56:00,3.57322,3.5804,3.57041,3.57041,6750000.0
2008-02-14 14:57:00,3.57716,3.58247,3.57233,3.58241,6020000.0
2008-02-14 14:58:00,3.57104,3.58296,3.57104,3.5717,5630000.0
2008-02-14 14:59:00,3.57614,3.57975,3.56805,3.57117,11660000.0
2008-02-14 15:00:00,3.57849,3.57878,3.57135,3.57552,10140000.0
2008-02-14 15:01:00,3.57979,3.58096,3.5703,3.58096,9000000.0
2008-02-14 15:02:00,3.57614,3.58168,3.57154,3.58163,7140000.0
2008-02-14 15:03:00,3.58271,3.58271,3.57349,3.57582,4900000.0
2008-02-14 15:04:00,3.57847,3.58138,3.57145,3.58051,9760000.0
2008-02-14 15:05:00,3.57376,3.58544,3.57376,3.58431,5630000.0
2008-02-14 15:06:00,3.57581,3.58057,3.56825,3.58057,7890000.0
2008-02-14 15:07:00,3.57223,3.58155,3.57223,3.58155,4890000.0
2008-02-14 15:08:00,3.57992,3.58008,3.574,3.57617,6010000.0
2008-02-14 15:09:00,3.58232,3.58245,3.57216,3.58113,5660000.0
2008-02-14 15:10:00,3.58096,3.582,3.57194,3.582,6770000.0
2008-02-14 15:11:00,3.57171,3.58129,3.57171,3.57795,5260000.0
2008-02-14 15:12:00,3.57738,3.5821,3.57738,3.5821,5260000.0
2008-02-14 15:13:00,3.58087,3.58087,3.56941,3.57476,5630000.0
2008-02-14 15:14:00,3.58067,3.58067,3.5693,3.58039,13900000.0
2008-02-14 15:15:00,3.57625,3.58116,3.57529,3.5754,4510000.0
2008-02-14 15:16:00,3.57667,3.58123,3.5723,3.58121,5630000.0
2008-02-14 15:17:00,3.58146,3.58146,3.56936,3.58125,8650000.0
2008-02-14 15:18:00,3.5812,3.5825,3.57231,3.58035,6760000.0
2008-02-14 15:19:00,3.57586,3.58113,3.57085,3.57085,4890000.0
2008-02-14 15:20:00,3.57966,3.57966,3.56881,3.57617,5260000.0
2008-02-14 15:21:00,3.57413,3.57885,3.56664,3.57549,8640000.0
2008-02-14 15:22:00,3.5771,3.58148,3.57559,3.58148,4510000.0
2008-02-14 15:23:00,3.58105,3.58105,3.56932,3.58052,7510000.0
2008-02-14 15:24:00,3.5764,3.58112,3.56809,3.57847,7130000.0
2008-02-14 15:25:00,3.58161,3.58161,3.57507,3.5752,4890000.0
2008-02-14 15:26:00,3.58204,3.58204,3.57033,3.5806,7510000.0
2008-02-14 15:27:00,3.5768,3.58131,3.56989,3.57579,10880000.0
2008-02-14 15:28:00,3.57662,3.57887,3.57419,3.57727,4880000.0
2008-02-14 15:29:00,3.57854,3.5827,3.57291,3.57291,5630000.0
2008-02-14 15:30:00,3.58203,3.58203,3.57596,3.57622,9760000.0
2008-02-14 15:31:00,3.57842,3.58227,3.57281,3.57545,7140000.0
2008-02-14 15:32:00,3.57942,3.58063,3.57175,3.58063,5250000.0
2008-02-14 15:33:00,3.58146,3.58213,3.57349,3.58213,4880000.0
2008-02-14 15:34:00,3.57958,3.58201,3.57294,3.57906,7140000.0
2008-02-14 15:35:00,3.57719,3.58274,3.57564,3.57564,6760000.0
2008-02-14 15:36:00,3.58019,3.58126,3.57021,3.57704,5650000.0
2008-02-14 15:37:00,3.58089,3.5815,3.57184,3.57184,5630000.0
2008-02-14 15:38:00,3.57694,3.58344,3.57191,3.58267,6760000.0
2008-02-14 15:39:00,3.58142,3.58142,3.57593,3.58083,5260000.0
2008-02-14 15:40:00,3.58045,3.5808,3.57132,3.58023,6020000.0
2008-02-14 15:41:00,3.57791,3.58272,3.5707,3.58219,8640000.0
2008-02-14 15:42:00,3.57427,3.58084,3.57371,3.57371,5270000.0
2008-02-14 15:43:00,3.57135,3.58072,3.57135,3.57856,4880000.0
2008-02-14 15:44:00,3.57693,3.57986,3.56995,3.57986,6400000.0
2008-02-14 15:45:00,3.57537,3.57886,3.56966,3.57872,4140000.0
2008-02-14 15:46:00,3.58082,3.58161,3.5721,3.58008,4520000.0
2008-02-14 15:47:00,3.57073,3.57936,3.57073,3.57618,6760000.0
2008-02-14 15:48:00,3.57285,3.57854,3.57216,3.5774,6760000.0
2008-02-14 15:49:00,3.57473,3.57981,3.57119,3.57515,4510000.0
2008-02-14 15:50:00,3.57815,3.57999,3.57421,3.57809,4880000.0
2008-02-14 15:51:00,3.57489,3.57846,3.57197,3.57427,6770000.0
2008-02-14 15:52:00,3.57561,3.57897,3.57005,3.57897,6380000.0
2008-02-14 15:53:00,3.5738,3.57695,3.5648,3.5648,6400000.0
2008-02-14 15:54:00,3.57583,3.57929,3.57212,3.57506,6400000.0
2008-02-14 15:55:00,3.57848,3.57946,3.57293,3.5787,4510000.0
2008-02-14 15:56:00,3.57792,3.57792,3.57162,3.57625,4890000.0
2008-02-14 15:57:00,3.57266,3.57806,3.57141,3.57806,5630000.0
2008-02-14 15:58:00,3.57526,3.57771,3.57436,3.5771,6770000.0
2008-02-14 15:59:00,3.57444,3.57879,3.57356,3.57696,10150000.0
2008-02-14 16:00:00,3.57756,3.57756,3.57138,3.57672,4890000.0
2008-02-14 16:01:00,3.57426,3.57862,3.56627,3.5732,8280000.0
2008-02-14 16:02:00,3.57298,3.57811,3.57298,3.57811,6000000.0
2008-02-14 16:03:00,3.57313,3.57794,3.57287,3.57694,4150000.0
2008-02-14 16:04:00,3.57391,3.57686,3.56748,3.57686,6010000.0
2008-02-14 16:05:00,3.57234,3.579,3.57222,3.57823,5640000.0
2008-02-14 16:06:00,3.57654,3.57683,3.56679,3.57282,9020000.0
2008-02-14 16:07:00,3.5776,3.57849,3.57229,3.57849,4880000.0
2008-02-14 16:08:00,3.57367,3.57748,3.56799,3.57701,6760000.0
2008-02-14 16:09:00,3.57448,3.57861,3.5724,3.5724,6400000.0
2008-02-14 16:10:00,3.57748,3.57748,3.5643,3.57745,10900000.0
2008-02-14 16:11:00,3.57531,3.5773,3.57104,3.57604,7140000.0
2008-02-14 16:12:00,3.5706,3.57801,3.56836,3.57643,7890000.0
2008-02-14 16:13:00,3.5763,3.57873,3.57338,3.57829,6760000.0
2008-02-14 16:14:00,3.57849,3.57849,3.56669,3.57703,4510000.0
2008-02-14 16:15:00,3.57644,3.5766,3.56918,3.5766,4510000.0
2008-02-14 16:16:00,3.57744,3.57744,3.56866,3.57624,7150000.0
2008-02-14 16:17:00,3.57385,3.57857,3.5724,3.5758,4510000.0
2008-02-14 16:18:00,3.5768,3.5768,3.56545,3.57069,9390000.0
2008-02-14 16:19:00,3.57605,3.57631,3.57186,3.57631,4890000.0
2008-02-14 16:20:00,3.57168,3.57441,3.56531,3.57441,6760000.0
2008-02-14 16:21:00,3.57644,3.57679,3.57034,3.57301,6010000.0
2008-02-14 16:22:00,3.5742,3.57691,3.56694,3.5767,4510000.0
2008-02-14 16:23:00,3.577,3.57797,3.57592,3.5776,7130000.0
2008-02-14 16:24:00,3.57279,3.57605,3.56892,3.57605,7140000.0
2008-02-14 16:25:00,3.57564,3.5778,3.57086,3.5778,4880000.0
2008-02-14 16:26:00,3.57594,3.57632,3.5669,3.57632,5260000.0
2008-02-14 16:27:00,3.5733,3.57865,3.5671,3.57693,12390000.0
2008-02-14 16:28:00,3.57841,3.57841,3.57114,3.57628,7140000.0
2008-02-14 16:29:00,3.57796,3.57796,3.57257,3.57541,4890000.0
2008-02-14 16:30:00,3.57825,3.57825,3.56982,3.57502,6390000.0
2008-02-14 16:31:00,3.57721,3.57762,3.56922,3.57336,10530000.0
2008-02-14 16:32:00,3.57904,3.58017,3.57428,3.57598,5260000.0
2008-02-14 16:33:00,3.57162,3.57642,3.57037,3.57642,5640000.0
2008-02-14 16:34:00,3.5774,3.57756,3.56644,3.57756,5640000.0
2008-02-14 16:35:00,3.57761,3.57778,3.56571,3.56838,13880000.0
2008-02-14 16:36:00,3.578,3.57863,3.56945,3.56945,7510000.0
2008-02-14 16:37:00,3.57197,3.57738,3.57127,3.57127,5270000.0
2008-02-14 16:38:00,3.57288,3.57829,3.56812,3.57829,12010000.0
2008-02-14 16:39:00,3.57728,3.58148,3.57049,3.57666,6760000.0
2008-02-14 16:40:00,3.56691,3.57665,3.56474,3.57523,7500000.0
2008-02-14 16:41:00,3.57395,3.58112,3.56934,3.58112,6770000.0
2008-02-14 16:42:00,3.57404,3.57753,3.56632,3.57458,5630000.0
2008-02-14 16:43:00,3.57055,3.58156,3.57052,3.58156,5250000.0
2008-02-14 16:44:00,3.57563,3.58125,3.57114,3.58125,5260000.0
2008-02-14 16:45:00,3.57923,3.57923,3.56977,3.57748,6390000.0
2008-02-14 16:46:00,3.57098,3.582,3.57098,3.582,7520000.0
2008-02-14 16:47:00,3.5779,3.5779,3.56886,3.56886,6760000.0
2008-02-14 16:48:00,3.57182,3.58118,3.57182,3.57823,3400000.0
2008-02-14 16:49:00,3.5779,3.58165,3.57079,3.58025,7890000.0
2008-02-14 16:50:00,3.58311,3.58311,3.57655,3.57984,4140000.0
2008-02-14 16:51:00,3.58044,3.58289,3.57262,3.58107,6760000.0
2008-02-14 16:52:00,3.57263,3.57901,3.56656,3.57901,7890000.0
2008-02-14 16:53:00,3.57973,3.57973,3.57307,3.57453,4890000.0
2008-02-14 16:54:00,3.57128,3.58216,3.57128,3.5768,7500000.0
2008-02-14 16:55:00,3.58092,3.58092,3.56976,3.57882,5260000.0
2008-02-14 16:56:00,3.57578,3.57727,3.56972,3.57065,5270000.0
2008-02-14 16:57:00,3.5764,3.57914,3.56941,3.56941,5250000.0
2008-02-14 16:58:00,3.57316,3.57768,3.57081,3.57383,6390000.0
2008-02-14 16:59:00,3.58105,3.58129,3.57165,3.57874,9770000.0
2008-02-14 17:00:00,3.58049,3.58049,3.5701,3.5701,7890000.0
2008-02-14 17:01:00,3.58117,3.58472,3.57386,3.57939,7140000.0
2008-02-14 17:02:00,3.57534,3.58066,3.57352,3.57881,4900000.0
2008-02-14 17:03:00,3.57564,3.57792,3.57019,3.57628,4890000.0
2008-02-14 17:04:00,3.57708,3.58149,3.57121,3.57505,5640000.0
2008-02-14 17:05:00,3.57663,3.5816,3.57091,3.57523,5630000.0
2008-02-14 17:06:00,3.58222,3.58257,3.57361,3.57361,6770000.0
2008-02-14 17:07:00,3.58023,3.5825,3.57623,3.58208,8640000.0
2008-02-14 17:08:00,3.57654,3.58245,3.57109,3.58245,6390000.0
2008-02-14 17:09:00,3.58272,3.58272,3.56908,3.57956,9010000.0
2008-02-14 17:10:00,3.58182,3.58218,3.57367,3.58218,5630000.0
2008-02-14 17:11:00,3.57782,3.58267,3.5674,3.58267,6390000.0
2008-02-14 17:12:00,3.58265,3.58265,3.57656,3.5785,6380000.0
2008-02-14 17:13:00,3.5826,3.58315,3.5748,3.57862,4890000.0
2008-02-14 17:14:00,3.57746,3.58266,3.57597,3.5761,10910000.0
2008-02-14 17:15:00,3.58254,3.58254,3.57455,3.57914,11640000.0
2008-02-14 17:16:00,3.57514,3.58217,3.57179,3.58029,7140000.0
2008-02-14 17:17:00,3.58061,3.5825,3.57482,3.57482,6750000.0
2008-02-14 17:18:00,3.58071,3.58272,3.57262,3.57262,4140000.0
2008-02-14 17:19:00,3.57181,3.58261,3.57181,3.58119,5260000.0
2008-02-14 17:20:00,3.57941,3.58074,3.56884,3.58074,4510000.0
2008-02-14 17:21:00,3.58073,3.58349,3.57347,3.5788,6020000.0
2008-02-14 17:22:00,3.57622,3.58058,3.56919,3.58058,11280000.0
2008-02-14 17:23:00,3.58247,3.58247,3.57301,3.58158,5260000.0
2008-02-14 17:24:00,3.57613,3.58036,3.57255,3.58,10890000.0
2008-02-14 17:25:00,3.57719,3.58535,3.57202,3.57387,7140000.0
2008-02-14 17:26:00,3.58229,3.58236,3.57643,3.58179,5270000.0
2008-02-14 17:27:00,3.58069,3.58069,3.57433,3.57591,9020000.0
2008-02-14 17:28:00,3.57285,3.58129,3.57125,3.57945,7510000.0
2008-02-14 17:29:00,3.58064,3.581,3.56982,3.581,7880000.0
2008-02-14 17:30:00,3.5805,3.5805,3.56665,3.57149,6380000.0
2008-02-14 17:31:00,3.58157,3.58212,3.57279,3.58183,5660000.0
2008-02-14 17:32:00,3.57604,3.58055,3.57604,3.58006,7140000.0
2008-02-14 17:33:00,3.58109,3.58439,3.57423,3.58272,12030000.0
2008-02-14 17:34:00,3.5805,3.58149,3.57197,3.57829,4140000.0
2008-02-14 17:35:00,3.58192,3.58419,3.57245,3.58419,9020000.0
2008-02-14 17:36:00,3.57698,3.57934,3.57158,3.57505,4880000.0
2008-02-14 17:37:00,3.57764,3.58454,3.57431,3.57827,7130000.0
2008-02-14 17:38:00,3.5774,3.5851,3.5704,3.58296,14650000.0
2008-02-14 17:39:00,3.58142,3.58246,3.57333,3.57871,9760000.0
2008-02-14 17:40:00,3.57788,3.58165,3.5696,3.57846,9420000.0
2008-02-14 17:41:00,3.58167,3.58253,3.57253,3.57764,5270000.0
2008-02-14 17:42:00,3.5728,3.58266,3.57235,3.57796,9800000.0
2008-02-14 17:43:00,3.57648,3.58032,3.57203,3.57705,13900000.0
2008-02-14 17:44:00,3.58354,3.58354,3.57679,3.57769,4140000.0
2008-02-14 17:45:00,3.57787,3.5823,3.5731,3.58137,7160000.0
2008-02-14 17:46:00,3.57705,3.58309,3.57418,3.58309,4890000.0
2008-02-14 17:47:00,3.57931,3.58252,3.57562,3.58149,6770000.0
2008-02-14 17:48:00,3.58321,3.58321,3.57335,3.57335,4880000.0
2008-02-14 17:49:00,3.58191,3.58341,3.57818,3.58231,4140000.0
2008-02-14 17:50:00,3.57216,3.58569,3.57216,3.58116,7890000.0
2008-02-14 17:51:00,3.57102,3.58008,3.56748,3.57123,7140000.0
2008-02-14 17:52:00,3.5807,3.5819,3.57515,3.57921,6390000.0
2008-02-14 17:53:00,3.58321,3.58321,3.57378,3.5822,6750000.0
2008-02-14 17:54:00,3.58105,3.58538,3.57289,3.58445,6010000.0
2008-02-14 17:55:00,3.57745,3.58107,3.56856,3.58107,7900000.0
2008-02-14 17:56:00,3.58155,3.58365,3.57133,3.57791,6760000.0
2008-02-14 17:57:00,3.57811,3.58242,3.57377,3.57881,9390000.0
2008-02-14 17:58:00,3.58168,3.58208,3.57306,3.57766,9390000.0
2008-02-14 17:59:00,3.58198,3.58507,3.57402,3.58507,10900000.0
2008-02-14 18:00:00,3.58384,3.58384,3.5715,3.57761,12790000.0
2008-02-14 18:01:00,3.57597,3.58257,3.57402,3.57704,4880000.0
2008-02-14 18:02:00,3.58155,3.58244,3.57044,3.58194,10520000.0
2008-02-14 18:03:00,3.57975,3.58073,3.57099,3.57213,4890000.0
2008-02-14 18:04:00,3.57889,3.58279,3.57307,3.57643,9400000.0
2008-02-14 18:05:00,3.58005,3.58211,3.57052,3.58211,10510000.0
2008-02-14 18:06:00,3.57731,3.58274,3.57165,3.58274,7880000.0
2008-02-14 18:07:00,3.57955,3.58527,3.57802,3.57802,4890000.0
2008-02-14 18:08:00,3.57837,3.58379,3.57408,3.58379,7510000.0
2008-02-14 18:09:00,3.58069,3.58309,3.57865,3.58303,3770000.0
2008-02-14 18:10:00,3.58244,3.58244,3.5712,3.58141,4890000.0
2008-02-14 18:11:00,3.58142,3.58155,3.57492,3.57909,4880000.0
2008-02-14 18:12:00,3.58059,3.58097,3.57022,3.57983,11270000.0
2008-02-14 18:13:00,3.58303,3.58342,3.57673,3.57818,4510000.0
2008-02-14 18:14:00,3.5837,3.58397,3.5727,3.58381,10150000.0
2008-02-14 18:15:00,3.57845,3.58396,3.5724,3.58232,7150000.0
2008-02-14 18:16:00,3.57352,3.58321,3.57352,3.58321,9760000.0
2008-02-14 18:17:00,3.58147,3.58528,3.58076,3.58528,4890000.0
2008-02-14 18:18:00,3.58327,3.58327,3.57044,3.57431,6030000.0
2008-02-14 18:19:00,3.58115,3.58264,3.56903,3.57785,5280000.0
2008-02-14 18:20:00,3.57951,3.58233,3.57792,3.57901,4510000.0
2008-02-14 18:21:00,3.58209,3.58567,3.5704,3.58019,9790000.0
2008-02-14 18:22:00,3.5847,3.58678,3.57479,3.58533,6390000.0
2008-02-14 18:23:00,3.58511,3.58511,3.57662,3.58012,4140000.0
2008-02-14 18:24:00,3.58371,3.58371,3.56869,3.58154,15040000.0
2008-02-14 18:25:00,3.5745,3.58303,3.57419,3.57823,6770000.0
2008-02-14 18:26:00,3.58575,3.58701,3.57399,3.57753,10510000.0
2008-02-14 18:27:00,3.57798,3.58514,3.57798,3.58514,4880000.0
2008-02-14 18:28:00,3.58381,3.58483,3.57674,3.58474,4510000.0
2008-02-14 18:29:00,3.58483,3.58483,3.57267,3.58173,5660000.0
2008-02-14 18:30:00,3.58593,3.58593,3.57572,3.58476,7130000.0
2008-02-14 18:31:00,3.57864,3.58463,3.57864,3.58365,5260000.0
2008-02-14 18:32:00,3.58415,3.58492,3.5763,3.5763,5630000.0
2008-02-14 18:33:00,3.58211,3.58593,3.57501,3.58439,6770000.0
2008-02-14 18:34:00,3.57713,3.58362,3.57713,3.58341,6000000.0
2008-02-14 18:35:00,3.57759,3.58525,3.57759,3.58518,7540000.0
2008-02-14 18:36:00,3.57986,3.5845,3.57277,3.5845,4140000.0
2008-02-14 18:37:00,3.57834,3.58482,3.57186,3.58482,11650000.0
2008-02-14 18:38:00,3.57989,3.58496,3.57644,3.57966,10150000.0
2008-02-14 18:39:00,3.58679,3.58679,3.57569,3.586,7140000.0
2008-02-14 18:40:00,3.58068,3.58754,3.58068,3.58556,4890000.0
2008-02-14 18:41:00,3.58402,3.58402,3.57492,3.58394,5630000.0
2008-02-14 18:42:00,3.57735,3.58401,3.57274,3.58021,8260000.0
2008-02-14 18:43:00,3.58456,3.58456,3.57925,3.58256,5250000.0
2008-02-14 18:44:00,3.58561,3.5888,3.57504,3.5888,4880000.0
2008-02-14 18:45:00,3.5817,3.5844,3.57228,3.58172,7150000.0
2008-02-14 18:46:00,3.57967,3.58901,3.57315,3.58901,7900000.0
2008-02-14 18:47:00,3.58787,3.58966,3.57599,3.58966,5640000.0
2008-02-14 18:48:00,3.58495,3.5904,3.57844,3.57844,7510000.0
2008-02-14 18:49:00,3.5728,3.58859,3.5728,3.58118,6010000.0
2008-02-14 18:50:00,3.58441,3.58699,3.57483,3.5807,7900000.0
2008-02-14 18:51:00,3.58165,3.5825,3.57566,3.58221,4140000.0
2008-02-14 18:52:00,3.58096,3.58458,3.57449,3.58374,7510000.0
2008-02-14 18:53:00,3.58155,3.5842,3.5696,3.57761,8640000.0
2008-02-14 18:54:00,3.58299,3.58548,3.57763,3.58092,8650000.0
2008-02-14 18:55:00,3.5757,3.58542,3.5757,3.58276,4890000.0
2008-02-14 18:56:00,3.58127,3.58512,3.57971,3.58477,6000000.0
2008-02-14 18:57:00,3.58621,3.58621,3.57596,3.57656,4510000.0
2008-02-14 18:58:00,3.58222,3.58451,3.57128,3.57874,7140000.0
2008-02-14 18:59:00,3.58194,3.58818,3.57954,3.58341,6390000.0
2008-02-14 19:00:00,3.58724,3.58724,3.57001,3.58515,9400000.0
2008-02-14 19:01:00,3.58569,3.58569,3.57795,3.58247,5630000.0
2008-02-14 19:02:00,3.58352,3.58678,3.58132,3.58539,7140000.0
2008-02-14 19:03:00,3.58588,3.58588,3.57776,3.58588,5250000.0
2008-02-14 19:04:00,3.5822,3.58719,3.58183,3.58657,5630000.0
2008-02-14 19:05:00,3.57656,3.58475,3.57656,3.58224,4880000.0
2008-02-14 19:06:00,3.58135,3.58652,3.57502,3.58652,12020000.0
2008-02-14 19:07:00,3.58146,3.58655,3.57999,3.58405,5250000.0
2008-02-14 19:08:00,3.58304,3.58641,3.58182,3.58182,6000000.0
2008-02-14 19:09:00,3.58183,3.58674,3.57366,3.58199,9400000.0
2008-02-14 19:10:00,3.57775,3.58563,3.57736,3.57736,6380000.0
2008-02-14 19:11:00,3.58361,3.58649,3.57214,3.58037,6020000.0
2008-02-14 19:12:00,3.58602,3.58602,3.57114,3.586,9760000.0
2008-02-14 19:13:00,3.58574,3.58723,3.58208,3.58535,5640000.0
2008-02-14 19:14:00,3.58701,3.58701,3.57468,3.57706,11280000.0
2008-02-14 19:15:00,3.5861,3.5861,3.57397,3.57943,6010000.0
2008-02-14 19:16:00,3.5786,3.58338,3.57345,3.57507,7510000.0
2008-02-14 19:17:00,3.58478,3.58478,3.57998,3.58368,7500000.0
2008-02-14 19:18:00,3.57816,3.58432,3.57495,3.58424,4880000.0
2008-02-14 19:19:00,3.57501,3.58223,3.57332,3.57895,4890000.0
2008-02-14 19:20:00,3.57937,3.58394,3.57215,3.58005,10150000.0
2008-02-14 19:21:00,3.58102,3.58669,3.57576,3.58311,7130000.0
2008-02-14 19:22:00,3.58606,3.58743,3.5761,3.58665,7140000.0
2008-02-14 19:23:00,3.58441,3.5921,3.58223,3.58755,6400000.0
2008-02-14 19:24:00,3.57965,3.58696,3.57551,3.57559,4880000.0
2008-02-14 19:25:00,3.57973,3.58684,3.5778,3.58124,4900000.0
2008-02-14 19:26:00,3.57944,3.58625,3.57289,3.58625,5260000.0
2008-02-14 19:27:00,3.58636,3.58997,3.58235,3.58295,4880000.0
2008-02-14 19:28:00,3.58234,3.58682,3.58234,3.58369,5630000.0
2008-02-14 19:29:00,3.58328,3.5854,3.57492,3.57492,6400000.0
2008-02-14 19:30:00,3.57997,3.58568,3.57457,3.58568,9770000.0
2008-02-14 19:31:00,3.57251,3.58366,3.57121,3.57894,6400000.0
2008-02-14 19:32:00,3.58077,3.58902,3.58077,3.58271,5260000.0
2008-02-14 19:33:00,3.57899,3.58245,3.57899,3.57997,4140000.0
2008-02-14 19:34:00,3.58482,3.58482,3.57491,3.58463,5630000.0
2008-02-14 19:35:00,3.58161,3.58746,3.57836,3.57836,4140000.0
2008-02-14 19:36:00,3.58044,3.58599,3.58035,3.58492,4880000.0
2008-02-14 19:37:00,3.58372,3.58576,3.57464,3.57464,3010000.0
2008-02-14 19:38:00,3.5807,3.58648,3.57568,3.58582,8640000.0
2008-02-14 19:39:00,3.58055,3.58583,3.57652,3.57652,4880000.0
2008-02-14 19:40:00,3.58052,3.58603,3.57867,3.58539,5650000.0
2008-02-14 19:41:00,3.5852,3.5852,3.57468,3.58033,6760000.0
2008-02-14 19:42:00,3.57909,3.58381,3.57695,3.57942,8630000.0
2008-02-14 19:43:00,3.58469,3.58469,3.57882,3.58331,4880000.0
2008-02-14 19:44:00,3.57969,3.58477,3.57879,3.58459,6390000.0
2008-02-14 19:45:00,3.57507,3.58443,3.57349,3.58443,16900000.0
2008-02-14 19:46:00,3.57417,3.58294,3.57067,3.58294,9390000.0
2008-02-14 19:47:00,3.58016,3.58534,3.57646,3.58523,6770000.0
2008-02-14 19:48:00,3.58146,3.58882,3.57896,3.58432,4890000.0
2008-02-14 19:49:00,3.58235,3.58773,3.58235,3.58641,5630000.0
2008-02-14 19:50:00,3.58332,3.58551,3.58081,3.58351,6380000.0
2008-02-14 19:51:00,3.58406,3.58406,3.57756,3.5783,5630000.0
2008-02-14 19:52:00,3.58185,3.58185,3.57501,3.578,2630000.0
2008-02-14 19:53:00,3.58082,3.58084,3.57636,3.57697,6010000.0
2008-02-14 19:55:00,3.57773,3.58259,3.57321,3.58086,7510000.0
2008-02-14 19:56:00,3.58208,3.58276,3.57476,3.58091,4890000.0
2008-02-14 19:57:00,3.58033,3.58033,3.57148,3.57364,4880000.0
2008-02-14 19:58:00,3.58232,3.58246,3.57221,3.57221,10150000.0
2008-02-14 19:59:00,3.58222,3.58222,3.57586,3.57679,7140000.0
2008-02-14 20:00:00,3.58088,3.586,3.57574,3.5783,15030000.0
2008-02-14 20:01:00,3.57924,3.58222,3.57484,3.5807,6000000.0
2008-02-14 20:02:00,3.58294,3.58294,3.57554,3.58185,6760000.0
2008-02-14 20:03:00,3.58327,3.58423,3.57749,3.57749,7520000.0
2008-02-14 20:04:00,3.58219,3.58219,3.57776,3.57776,1500000.0
2008-02-14 20:05:00,3.57598,3.58399,3.57598,3.58305,5630000.0
2008-02-14 20:06:00,3.58216,3.58518,3.57779,3.58492,5630000.0
2008-02-14 20:07:00,3.58449,3.58551,3.57897,3.57988,7510000.0
2008-02-14 20:08:00,3.57417,3.5839,3.57417,3.58236,5250000.0
2008-02-14 20:09:00,3.58378,3.58448,3.57725,3.5835,3770000.0
2008-02-14 20:11:00,3.58155,3.58445,3.5798,3.58394,1890000.0
2008-02-14 20:12:00,3.58355,3.58361,3.57405,3.5808,7140000.0
2008-02-14 20:13:00,3.58279,3.5846,3.57925,3.5846,4140000.0
2008-02-14 20:14:00,3.5784,3.5834,3.57278,3.5834,9030000.0
2008-02-14 20:15:00,3.57897,3.58585,3.57897,3.58492,5640000.0
2008-02-14 20:16:00,3.58255,3.58594,3.57547,3.58508,3400000.0
2008-02-14 20:17:00,3.58374,3.58374,3.57383,3.57672,6380000.0
2008-02-14 20:18:00,3.57793,3.58143,3.57269,3.57784,7160000.0
2008-02-14 20:19:00,3.5828,3.58509,3.57383,3.58509,2270000.0
2008-02-14 20:20:00,3.57813,3.58392,3.57478,3.57852,4880000.0
2008-02-14 20:21:00,3.58244,3.58244,3.5705,3.57797,17670000.0
2008-02-14 20:22:00,3.58183,3.58194,3.57109,3.57109,7900000.0
2008-02-14 20:23:00,3.58278,3.58386,3.57572,3.57676,7510000.0
2008-02-14 20:24:00,3.58074,3.58074,3.57491,3.57643,4510000.0
2008-02-14 20:25:00,3.57882,3.58455,3.57686,3.57765,5270000.0
2008-02-14 20:26:00,3.57057,3.58079,3.57057,3.58067,5250000.0
2008-02-14 20:27:00,3.57753,3.58363,3.57627,3.57912,4140000.0
2008-02-14 20:28:00,3.57311,3.57928,3.57311,3.57668,3770000.0
2008-02-14 20:29:00,3.58119,3.58208,3.57255,3.57681,7890000.0
2008-02-14 20:30:00,3.5814,3.58439,3.57609,3.58368,6010000.0
2008-02-14 20:31:00,3.57898,3.58272,3.57282,3.57282,4140000.0
2008-02-14 20:32:00,3.57256,3.58237,3.57256,3.57545,3770000.0
2008-02-14 20:33:00,3.58194,3.58194,3.57201,3.58039,6010000.0
2008-02-14 20:34:00,3.58071,3.58312,3.57301,3.57729,8260000.0
2008-02-14 20:35:00,3.57178,3.57907,3.56995,3.5723,5630000.0
2008-02-14 20:36:00,3.58137,3.5815,3.57451,3.5815,5280000.0
2008-02-14 20:37:00,3.58377,3.58377,3.57449,3.58203,6030000.0
2008-02-14 20:38:00,3.57928,3.58479,3.57363,3.58479,4150000.0
2008-02-14 20:39:00,3.58367,3.58833,3.57871,3.58066,6020000.0
2008-02-14 20:40:00,3.58174,3.58791,3.57677,3.5849,4510000.0
2008-02-14 20:41:00,3.58443,3.58767,3.58042,3.58326,3390000.0
2008-02-14 20:42:00,3.58132,3.58445,3.57383,3.58445,5630000.0
2008-02-14 20:43:00,3.57197,3.58598,3.57197,3.57708,4530000.0
2008-02-14 20:44:00,3.58025,3.5883,3.57684,3.58641,6010000.0
2008-02-14 20:45:00,3.58691,3.58691,3.57628,3.57744,4890000.0
2008-02-14 20:46:00,3.58639,3.58639,3.57524,3.57998,5640000.0
2008-02-14 20:47:00,3.57816,3.5832,3.57256,3.5832,8650000.0
2008-02-14 20:48:00,3.58378,3.58456,3.57532,3.57562,4880000.0
2008-02-14 20:49:00,3.57507,3.58392,3.57507,3.5812,3770000.0
2008-02-14 20:51:00,3.58311,3.5846,3.57383,3.58369,4130000.0
2008-02-14 20:52:00,3.57862,3.58225,3.57273,3.57642,6780000.0
2008-02-14 20:53:00,3.57968,3.58632,3.57516,3.58632,5260000.0
2008-02-14 20:54:00,3.58359,3.58359,3.57145,3.57678,6020000.0
2008-02-14 20:55:00,3.58385,3.58652,3.57615,3.58518,8630000.0
2008-02-14 20:56:00,3.57759,3.584,3.57523,3.57914,5630000.0
2008-02-14 20:57:00,3.58118,3.58543,3.5803,3.58376,1890000.0
2008-02-14 20:58:00,3.58465,3.58707,3.57759,3.58507,7510000.0
2008-02-14 20:59:00,3.58033,3.58693,3.57616,3.58117,6760000.0
2008-02-14 21:00:00,3.58427,3.58754,3.57666,3.58182,4520000.0
2008-02-14 21:01:00,3.58495,3.58612,3.58087,3.58516,6770000.0
2008-02-14 21:02:00,3.58547,3.58848,3.57968,3.58594,7140000.0
2008-02-14 21:03:00,3.58406,3.58406,3.57781,3.583,4900000.0
2008-02-14 21:04:00,3.58473,3.58507,3.58062,3.58491,3760000.0
2008-02-14 21:05:00,3.58548,3.58717,3.57985,3.58246,4150000.0
2008-02-14 21:06:00,3.5792,3.58462,3.57906,3.57931,6010000.0
2008-02-14 21:07:00,3.58449,3.586,3.57694,3.5857,6000000.0
2008-02-14 21:08:00,3.58409,3.58409,3.5752,3.57943,6380000.0
2008-02-14 21:09:00,3.57906,3.58409,3.5762,3.58255,4890000.0
2008-02-14 21:10:00,3.5802,3.58623,3.57862,3.5837,5630000.0
2008-02-14 21:11:00,3.58094,3.58528,3.57847,3.57847,5260000.0
2008-02-14 21:12:00,3.57973,3.58492,3.57973,3.5804,4520000.0
2008-02-14 21:13:00,3.57936,3.5842,3.57766,3.57766,5630000.0
2008-02-14 21:14:00,3.5832,3.58464,3.57897,3.5833,6770000.0
2008-02-14 21:15:00,3.58186,3.58871,3.58184,3.58459,6400000.0
2008-02-14 21:16:00,3.58427,3.58427,3.57816,3.58415,4880000.0
2008-02-14 21:18:00,3.58483,3.58491,3.57939,3.58478,5630000.0
2008-02-14 21:19:00,3.58321,3.58538,3.58047,3.58454,6030000.0
2008-02-14 21:20:00,3.58055,3.58608,3.58055,3.58536,4880000.0
2008-02-14 21:21:00,3.58184,3.58599,3.57621,3.58411,4890000.0
2008-02-14 21:22:00,3.58426,3.58635,3.5798,3.58635,5640000.0
2008-02-14 21:23:00,3.58303,3.58415,3.57499,3.5826,5630000.0
2008-02-14 21:24:00,3.57423,3.5842,3.57423,3.57811,4520000.0
2008-02-14 21:25:00,3.58413,3.58634,3.57722,3.58335,8660000.0
2008-02-14 21:26:00,3.58278,3.58278,3.57442,3.58145,7520000.0
2008-02-14 21:27:00,3.5836,3.5836,3.5787,3.58322,4880000.0
2008-02-14 21:28:00,3.58048,3.58697,3.57701,3.58059,10900000.0
2008-02-14 21:29:00,3.5732,3.58319,3.5732,3.57785,6390000.0
2008-02-14 21:30:00,3.58507,3.58507,3.57713,3.57889,4520000.0
2008-02-14 21:31:00,3.57858,3.58515,3.57858,3.57895,3380000.0
2008-02-14 21:32:00,3.58411,3.58411,3.57826,3.58303,4900000.0
2008-02-14 21:33:00,3.58423,3.58435,3.57738,3.584,5260000.0
2008-02-14 21:34:00,3.58284,3.58459,3.57258,3.57258,4890000.0
2008-02-14 21:35:00,3.57934,3.58434,3.57934,3.57985,4130000.0
2008-02-14 21:36:00,3.58275,3.58413,3.57407,3.57916,5630000.0
2008-02-14 21:37:00,3.57885,3.58411,3.57232,3.58411,7880000.0
2008-02-14 21:38:00,3.5834,3.58344,3.57385,3.58234,4150000.0
2008-02-14 21:39:00,3.5838,3.58447,3.57379,3.57379,4520000.0
2008-02-14 21:40:00,3.58274,3.58518,3.57403,3.58411,4880000.0
2008-02-14 21:41:00,3.58247,3.58452,3.57418,3.58326,6020000.0
2008-02-14 21:42:00,3.57574,3.58794,3.57557,3.58441,5260000.0
2008-02-14 21:43:00,3.58266,3.58369,3.58196,3.58349,6020000.0
2008-02-14 21:44:00,3.57769,3.58291,3.57507,3.58291,9030000.0
2008-02-14 21:45:00,3.57795,3.58616,3.57795,3.58178,3390000.0
2008-02-14 21:46:00,3.58287,3.58353,3.57859,3.58352,4890000.0
2008-02-14 21:47:00,3.58381,3.58633,3.57599,3.57705,7520000.0
2008-02-14 21:48:00,3.58658,3.58694,3.57717,3.58624,6000000.0
2008-02-14 21:49:00,3.58462,3.58526,3.5778,3.5798,4910000.0
2008-02-14 21:50:00,3.58514,3.58575,3.58066,3.58066,4140000.0
2008-02-14 21:51:00,3.58568,3.58595,3.58047,3.58523,5260000.0
2008-02-14 21:52:00,3.5762,3.58983,3.5762,3.58886,8650000.0
2008-02-14 21:53:00,3.58741,3.58741,3.58382,3.58399,2640000.0
2008-02-14 21:54:00,3.58267,3.58458,3.58042,3.58094,5260000.0
2008-02-14 21:55:00,3.58375,3.58398,3.57435,3.5837,6760000.0
2008-02-14 21:56:00,3.58344,3.58742,3.57796,3.57796,5660000.0
2008-02-14 21:57:00,3.57614,3.58362,3.57614,3.58362,10140000.0
2008-02-14 21:58:00,3.57906,3.58652,3.57858,3.58344,6770000.0
2008-02-14 21:59:00,3.58354,3.58454,3.575,3.58417,9400000.0
2008-02-14 22:00:00,3.58229,3.58629,3.58229,3.58472,1520000.0
2008-02-14 22:01:00,3.58129,3.58379,3.57863,3.57885,3770000.0
2008-02-14 22:02:00,3.58358,3.58594,3.57853,3.58506,4150000.0
2008-02-14 22:03:00,3.58347,3.58403,3.57456,3.58401,2640000.0
2008-02-14 22:04:00,3.58362,3.58407,3.57754,3.5835,4520000.0
2008-02-14 22:05:00,3.57146,3.58435,3.57146,3.57229,7900000.0
2008-02-14 22:06:00,3.58256,3.58299,3.57418,3.57784,4510000.0
2008-02-14 22:08:00,3.58363,3.58506,3.57951,3.58115,4900000.0
2008-02-14 22:09:00,3.58265,3.58265,3.57114,3.57339,7890000.0
2008-02-14 22:10:00,3.58265,3.58519,3.57491,3.58353,12020000.0
2008-02-14 22:11:00,3.57455,3.58392,3.57454,3.57454,3400000.0
2008-02-14 22:12:00,3.57642,3.58745,3.57642,3.58381,9010000.0
2008-02-14 22:13:00,3.58046,3.58414,3.57386,3.58143,7880000.0
2008-02-14 22:15:00,3.58269,3.5862,3.57933,3.58411,3390000.0
2008-02-14 22:16:00,3.58246,3.58443,3.58042,3.58411,4880000.0
2008-02-14 22:17:00,3.57433,3.58383,3.57343,3.58383,5260000.0
2008-02-14 22:18:00,3.57871,3.58454,3.57871,3.58061,6380000.0
2008-02-14 22:19:00,3.58032,3.58639,3.57696,3.58129,5630000.0
2008-02-14 22:20:00,3.57815,3.58667,3.57657,3.58464,15390000.0
2008-02-14 22:21:00,3.57403,3.58346,3.57343,3.58346,5260000.0
2008-02-14 22:22:00,3.57739,3.58723,3.57309,3.58012,8640000.0
2008-02-14 22:23:00,3.58131,3.5849,3.57746,3.58157,6390000.0
2008-02-14 22:24:00,3.5846,3.58597,3.5808,3.5847,5630000.0
2008-02-14 22:25:00,3.58239,3.58462,3.57959,3.58455,4130000.0
2008-02-14 22:26:00,3.57539,3.58667,3.57417,3.58028,4520000.0
2008-02-14 22:27:00,3.58435,3.58566,3.57541,3.57985,6750000.0
2008-02-14 22:28:00,3.58339,3.58589,3.57879,3.58438,9020000.0
2008-02-14 22:29:00,3.58371,3.58421,3.57447,3.58394,7900000.0
2008-02-14 22:30:00,3.58662,3.58662,3.57511,3.57511,5250000.0
2008-02-14 22:33:00,3.58328,3.58629,3.57615,3.58532,5630000.0
2008-02-14 22:34:00,3.57929,3.58434,3.57856,3.58434,4500000.0
2008-02-14 22:35:00,3.58401,3.58401,3.57453,3.57453,7140000.0
2008-02-14 22:36:00,3.58014,3.58539,3.57449,3.57926,15050000.0
2008-02-14 22:37:00,3.57733,3.58441,3.57457,3.58279,7520000.0
2008-02-14 22:38:00,3.57965,3.58351,3.57756,3.58308,4510000.0
2008-02-14 22:40:00,3.57867,3.58578,3.57802,3.57897,6020000.0
2008-02-14 22:41:00,3.58251,3.58689,3.5811,3.58642,5260000.0
2008-02-14 22:42:00,3.5836,3.58546,3.58005,3.58494,4150000.0
2008-02-14 22:43:00,3.58116,3.5882,3.5786,3.5786,7520000.0
2008-02-14 22:45:00,3.58284,3.5883,3.58017,3.58289,4880000.0
2008-02-14 22:46:00,3.58067,3.58406,3.57391,3.57447,9390000.0
2008-02-14 22:47:00,3.57648,3.58528,3.57648,3.58461,5260000.0
2008-02-14 22:48:00,3.57952,3.58484,3.5774,3.58315,7890000.0
2008-02-14 22:49:00,3.5794,3.58498,3.5794,3.58405,4140000.0
2008-02-14 22:50:00,3.58095,3.585,3.58095,3.5835,3380000.0
2008-02-14 22:51:00,3.58386,3.58386,3.5783,3.5783,4890000.0
2008-02-14 22:52:00,3.57954,3.58486,3.57954,3.58404,6380000.0
2008-02-14 22:53:00,3.58032,3.58333,3.57233,3.58294,9780000.0
2008-02-14 22:54:00,3.583,3.583,3.57508,3.57946,5270000.0
2008-02-14 22:55:00,3.57928,3.58568,3.57928,3.58309,8640000.0
2008-02-14 22:56:00,3.58361,3.58386,3.57671,3.58386,4140000.0
2008-02-14 22:58:00,3.57934,3.58162,3.57934,3.58006,3380000.0
2008-02-14 22:59:00,3.58331,3.58579,3.57664,3.58422,9800000.0
2008-02-14 23:00:00,3.58234,3.58447,3.57428,3.57428,9390000.0
2008-02-14 23:02:00,3.57221,3.58333,3.57221,3.57442,6030000.0
2008-02-14 23:03:00,3.57894,3.58311,3.57438,3.57928,10520000.0
2008-02-14 23:04:00,3.57969,3.5846,3.57837,3.57917,4880000.0
2008-02-14 23:05:00,3.5838,3.5838,3.5838,3.5838,380000.0
2008-02-14 23:06:00,3.58205,3.58319,3.57581,3.58319,5260000.0
2008-02-14 23:07:00,3.57797,3.58365,3.57797,3.58365,6010000.0
2008-02-14 23:08:00,3.58278,3.5841,3.57348,3.58342,4880000.0
2008-02-14 23:09:00,3.57602,3.58232,3.57531,3.5786,4900000.0
2008-02-14 23:10:00,3.57973,3.58818,3.5744,3.58507,15050000.0
2008-02-14 23:11:00,3.57466,3.58245,3.5724,3.58145,4510000.0
2008-02-14 23:12:00,3.57808,3.58438,3.57808,3.58312,3770000.0
2008-02-14 23:13:00,3.58138,3.58246,3.57496,3.58246,6780000.0
2008-02-14 23:14:00,3.57328,3.58203,3.56998,3.58203,10950000.0
2008-02-14 23:15:00,3.58193,3.58598,3.57709,3.58008,3390000.0
2008-02-14 23:16:00,3.58329,3.58537,3.57687,3.57687,5260000.0
2008-02-14 23:17:00,3.58008,3.58582,3.57593,3.57701,8290000.0
2008-02-14 23:19:00,3.58244,3.58244,3.57813,3.57986,3010000.0
2008-02-14 23:20:00,3.58263,3.58292,3.57322,3.57665,3380000.0
2008-02-14 23:21:00,3.5838,3.5838,3.57383,3.58315,6770000.0
2008-02-14 23:22:00,3.57967,3.5859,3.57836,3.58394,4900000.0
2008-02-14 23:23:00,3.57835,3.58223,3.57408,3.57856,4520000.0
2008-02-14 23:24:00,3.57854,3.57883,3.57854,3.57883,1130000.0
2008-02-14 23:25:00,3.57265,3.58252,3.57126,3.58252,3380000.0
2008-02-14 23:26:00,3.57939,3.58491,3.57919,3.5801,4510000.0
2008-02-14 23:27:00,3.57617,3.58583,3.57617,3.57862,4140000.0
2008-02-14 23:28:00,3.58242,3.58254,3.57,3.57786,10930000.0
2008-02-14 23:29:00,3.58258,3.5856,3.5753,3.58436,6020000.0
2008-02-14 23:30:00,3.58536,3.58598,3.57358,3.57846,4140000.0
2008-02-14 23:31:00,3.5828,3.5828,3.57417,3.57417,5250000.0
2008-02-14 23:32:00,3.57785,3.58284,3.5753,3.58228,5630000.0
2008-02-14 23:33:00,3.58491,3.58633,3.57673,3.58011,6760000.0
2008-02-14 23:34:00,3.57247,3.58191,3.57084,3.58191,7910000.0
2008-02-14 23:35:00,3.57854,3.58395,3.57335,3.57335,9400000.0
2008-02-14 23:36:00,3.5828,3.58374,3.57862,3.58119,6380000.0
2008-02-14 23:37:00,3.58257,3.58257,3.57496,3.58144,3770000.0
2008-02-14 23:38:00,3.58422,3.58422,3.57377,3.57883,7510000.0
2008-02-14 23:39:00,3.57934,3.58347,3.57168,3.57168,3380000.0
2008-02-14 23:40:00,3.57395,3.5875,3.57395,3.58056,4890000.0
2008-02-14 23:41:00,3.58206,3.58418,3.58206,3.58281,2250000.0
2008-02-14 23:42:00,3.57514,3.58506,3.57514,3.58268,1880000.0
2008-02-14 23:43:00,3.58398,3.58476,3.57586,3.57778,5270000.0
2008-02-14 23:44:00,3.57888,3.58456,3.57562,3.58163,6770000.0
2008-02-14 23:45:00,3.57845,3.58559,3.57845,3.58114,6030000.0
2008-02-14 23:46:00,3.58361,3.58361,3.57369,3.58181,6400000.0
2008-02-14 23:47:00,3.57862,3.58157,3.57302,3.57657,5270000.0
2008-02-14 23:48:00,3.57345,3.58189,3.57263,3.57718,6020000.0
2008-02-14 23:49:00,3.58197,3.58343,3.57392,3.58336,7890000.0
2008-02-14 23:50:00,3.5791,3.58273,3.57785,3.58266,6020000.0
2008-02-14 23:51:00,3.57677,3.58431,3.57451,3.57451,4130000.0
2008-02-14 23:52:00,3.57823,3.58391,3.57823,3.58307,3010000.0
2008-02-14 23:53:00,3.57809,3.5824,3.57185,3.57765,7510000.0
2008-02-14 23:54:00,3.57394,3.58333,3.57394,3.58219,4510000.0
2008-02-14 23:55:00,3.58372,3.58372,3.57809,3.58016,6770000.0
2008-02-14 23:56:00,3.5768,3.58121,3.57029,3.57626,8630000.0
2008-02-14 23:57:00,3.57777,3.58178,3.57636,3.57662,4510000.0
2008-02-14 23:58:00,3.57208,3.58209,3.57208,3.58146,9020000.0
2008-02-14 23:59:00,3.58099,3.58239,3.57554,3.58143,8260000.0
2008-02-15 00:00:00,3.58099,3.58575,3.57749,3.57749,5260000.0
2008-02-15 00:01:00,3.57157,3.58064,3.57117,3.58064,6770000.0
2008-02-15 00:03:00,3.58047,3.58377,3.57522,3.58377,3780000.0
2008-02-15 00:04:00,3.58116,3.58279,3.57303,3.58279,5260000.0
2008-02-15 00:05:00,3.57913,3.58242,3.57509,3.57701,7520000.0
2008-02-15 00:06:00,3.57476,3.58317,3.57476,3.58275,4140000.0
2008-02-15 00:08:00,3.57612,3.58358,3.57392,3.57777,5270000.0
2008-02-15 00:09:00,3.58218,3.58218,3.57641,3.58211,7520000.0
2008-02-15 00:10:00,3.58388,3.58538,3.57763,3.57763,8650000.0
2008-02-15 00:11:00,3.57426,3.5823,3.57424,3.58133,7150000.0
2008-02-15 00:12:00,3.58151,3.58404,3.57705,3.57719,8640000.0
2008-02-15 00:13:00,3.58097,3.58283,3.57481,3.58089,7530000.0
2008-02-15 00:15:00,3.58425,3.58476,3.57667,3.5785,5260000.0
2008-02-15 00:16:00,3.58358,3.58358,3.57351,3.57799,5250000.0
2008-02-15 00:17:00,3.57402,3.58342,3.57402,3.58342,4150000.0
2008-02-15 00:19:00,3.58354,3.58354,3.57393,3.57393,3390000.0
2008-02-15 00:20:00,3.58401,3.58471,3.5785,3.5785,5260000.0
2008-02-15 00:21:00,3.58305,3.58398,3.57916,3.58273,5640000.0
2008-02-15 00:22:00,3.58139,3.58458,3.57716,3.58298,6010000.0
2008-02-15 00:23:00,3.58131,3.58231,3.57865,3.58231,2640000.0
2008-02-15 00:24:00,3.58306,3.58306,3.5739,3.57752,3770000.0
2008-02-15 00:25:00,3.58329,3.58709,3.58028,3.58439,4510000.0
2008-02-15 00:26:00,3.58348,3.58433,3.57954,3.5837,4510000.0
2008-02-15 00:27:00,3.57976,3.58506,3.57948,3.58333,6400000.0
2008-02-15 00:28:00,3.58265,3.58423,3.57529,3.57529,2260000.0
2008-02-15 00:29:00,3.58007,3.58832,3.57545,3.58449,9410000.0
2008-02-15 00:30:00,3.58655,3.58655,3.57997,3.57997,5260000.0
2008-02-15 00:31:00,3.58492,3.58492,3.57589,3.58333,3010000.0
2008-02-15 00:32:00,3.58373,3.58427,3.57485,3.58357,4890000.0
2008-02-15 00:33:00,3.58145,3.58231,3.5731,3.58195,4150000.0
2008-02-15 00:34:00,3.58114,3.58114,3.57011,3.57986,4890000.0
2008-02-15 00:35:00,3.57668,3.58269,3.57262,3.58269,3760000.0
2008-02-15 00:36:00,3.57223,3.5822,3.57221,3.58188,5260000.0
2008-02-15 00:37:00,3.57742,3.58257,3.57275,3.58138,6770000.0
2008-02-15 00:38:00,3.5811,3.58249,3.57763,3.58249,4140000.0
2008-02-15 00:40:00,3.57329,3.5835,3.57329,3.5782,4150000.0
2008-02-15 00:41:00,3.58148,3.58148,3.57219,3.57978,3020000.0
2008-02-15 00:42:00,3.58346,3.58346,3.57828,3.58157,1900000.0
2008-02-15 00:45:00,3.58061,3.58584,3.58061,3.58566,6010000.0
2008-02-15 00:46:00,3.58084,3.58178,3.57697,3.57697,3030000.0
2008-02-15 00:48:00,3.58222,3.58315,3.57353,3.57353,4910000.0
2008-02-15 00:49:00,3.58205,3.58233,3.57528,3.57528,3760000.0
2008-02-15 00:51:00,3.58185,3.58252,3.57472,3.58232,3770000.0
2008-02-15 00:52:00,3.58436,3.58754,3.57502,3.57902,8280000.0
2008-02-15 00:53:00,3.57541,3.5812,3.57541,3.5812,1500000.0
2008-02-15 00:55:00,3.57675,3.58179,3.57167,3.58164,6030000.0
2008-02-15 00:56:00,3.58282,3.58282,3.57392,3.57658,5640000.0
2008-02-15 00:57:00,3.58088,3.58538,3.57549,3.58334,3400000.0
2008-02-15 00:58:00,3.58117,3.5842,3.57713,3.58315,4510000.0
2008-02-15 00:59:00,3.58149,3.58149,3.57214,3.57748,6770000.0
2008-02-15 01:00:00,3.58434,3.58607,3.57597,3.58318,6760000.0
2008-02-15 01:01:00,3.58241,3.58307,3.57412,3.58262,3770000.0
2008-02-15 01:02:00,3.57941,3.58468,3.57941,3.58468,4880000.0
2008-02-15 01:03:00,3.58159,3.58516,3.57472,3.58112,4880000.0
2008-02-15 01:04:00,3.57705,3.57894,3.57339,3.57828,3020000.0
2008-02-15 01:05:00,3.57764,3.58462,3.5745,3.5745,6400000.0
2008-02-15 01:06:00,3.58264,3.58438,3.57487,3.57999,5640000.0
2008-02-15 01:07:00,3.58138,3.58151,3.57665,3.5782,4520000.0
2008-02-15 01:08:00,3.57873,3.58363,3.57472,3.58187,5260000.0
2008-02-15 01:09:00,3.5805,3.58249,3.57791,3.58249,4150000.0
2008-02-15 01:10:00,3.57964,3.58566,3.57832,3.58009,4140000.0
2008-02-15 01:11:00,3.58105,3.58312,3.57679,3.58127,6010000.0
2008-02-15 01:12:00,3.58061,3.58257,3.5771,3.5771,4510000.0
2008-02-15 01:13:00,3.58173,3.58449,3.57758,3.58062,6000000.0
2008-02-15 01:14:00,3.57736,3.58351,3.57382,3.5818,9790000.0
2008-02-15 01:15:00,3.58376,3.58376,3.57545,3.58165,4510000.0
2008-02-15 01:16:00,3.57863,3.58421,3.57741,3.57865,4140000.0
2008-02-15 01:17:00,3.57657,3.58108,3.57606,3.57962,5650000.0
2008-02-15 01:18:00,3.58032,3.58454,3.5735,3.57813,4900000.0
2008-02-15 01:19:00,3.58115,3.58583,3.57927,3.5819,6020000.0
2008-02-15 01:20:00,3.57523,3.58101,3.57523,3.58101,5270000.0
2008-02-15 01:21:00,3.57722,3.58314,3.57568,3.57568,8270000.0
2008-02-15 01:22:00,3.5836,3.58553,3.57864,3.57864,3760000.0
2008-02-15 01:23:00,3.57566,3.58286,3.57558,3.57558,6400000.0
2008-02-15 01:24:00,3.57207,3.58035,3.57207,3.57652,4140000.0
2008-02-15 01:25:00,3.57684,3.58166,3.57684,3.57737,3380000.0
2008-02-15 01:26:00,3.57992,3.58428,3.5753,3.5753,7900000.0
2008-02-15 01:27:00,3.58252,3.58633,3.57402,3.57402,6010000.0
2008-02-15 01:28:00,3.58045,3.58197,3.57214,3.57232,5660000.0
2008-02-15 01:29:00,3.57279,3.58218,3.57279,3.58135,7530000.0
2008-02-15 01:30:00,3.58144,3.58652,3.58123,3.58588,4150000.0
2008-02-15 01:31:00,3.57981,3.58319,3.57351,3.58048,6400000.0
2008-02-15 01:32:00,3.58218,3.58218,3.57528,3.57528,9020000.0
2008-02-15 01:33:00,3.58139,3.58139,3.56934,3.57407,3770000.0
2008-02-15 01:34:00,3.58294,3.5833,3.57747,3.57895,4140000.0
2008-02-15 01:35:00,3.58181,3.58181,3.57455,3.5802,7140000.0
2008-02-15 01:36:00,3.58041,3.58194,3.57806,3.57806,4140000.0
2008-02-15 01:37:00,3.57739,3.58302,3.57479,3.58174,4140000.0
2008-02-15 01:38:00,3.57949,3.5852,3.57492,3.58375,6400000.0
2008-02-15 01:39:00,3.57711,3.58206,3.57282,3.58206,2640000.0
2008-02-15 01:40:00,3.5831,3.58419,3.57513,3.57809,4520000.0
2008-02-15 01:41:00,3.57877,3.58773,3.57301,3.57675,7910000.0
2008-02-15 01:43:00,3.58337,3.58479,3.57753,3.57753,5260000.0
2008-02-15 01:44:00,3.57797,3.5791,3.57383,3.57413,3760000.0
2008-02-15 01:45:00,3.58198,3.58506,3.57875,3.58328,3770000.0
2008-02-15 01:46:00,3.57661,3.58139,3.57135,3.58139,3010000.0
2008-02-15 01:47:00,3.58057,3.58436,3.57902,3.58223,3380000.0
2008-02-15 01:48:00,3.58216,3.58216,3.57272,3.57769,9030000.0
2008-02-15 01:49:00,3.58579,3.58579,3.57866,3.58095,5630000.0
2008-02-15 01:50:00,3.57761,3.58227,3.5761,3.58111,4880000.0
2008-02-15 01:51:00,3.57839,3.58449,3.57839,3.58131,5260000.0
2008-02-15 01:52:00,3.57853,3.58335,3.57853,3.58118,2260000.0
2008-02-15 01:53:00,3.57899,3.58348,3.57899,3.58051,4890000.0
2008-02-15 01:54:00,3.57703,3.58443,3.57703,3.58333,9010000.0
2008-02-15 01:55:00,3.57811,3.58393,3.57451,3.58097,6020000.0
2008-02-15 01:56:00,3.58117,3.58279,3.57537,3.58246,5260000.0
2008-02-15 01:57:00,3.58207,3.58431,3.58084,3.58431,4880000.0
2008-02-15 01:58:00,3.58333,3.58751,3.57748,3.58353,9020000.0
2008-02-15 02:00:00,3.58249,3.58709,3.58196,3.58217,4910000.0
2008-02-15 02:01:00,3.58188,3.58188,3.57033,3.57656,5270000.0
2008-02-15 02:02:00,3.58345,3.58523,3.57461,3.58061,3770000.0
2008-02-15 02:03:00,3.57371,3.58725,3.57371,3.58517,7520000.0
2008-02-15 02:04:00,3.58052,3.58211,3.57709,3.58104,5270000.0
2008-02-15 02:05:00,3.58173,3.58237,3.57682,3.58237,4890000.0
2008-02-15 02:06:00,3.57184,3.58069,3.57184,3.57205,3760000.0
2008-02-15 02:07:00,3.57901,3.5803,3.57117,3.57462,6010000.0
2008-02-15 02:08:00,3.58757,3.58822,3.58293,3.58662,6760000.0
2008-02-15 02:09:00,3.57735,3.58285,3.57375,3.57449,5640000.0
2008-02-15 02:10:00,3.58129,3.58279,3.57641,3.58118,3780000.0
2008-02-15 02:11:00,3.58432,3.58459,3.57767,3.57767,3400000.0
2008-02-15 02:12:00,3.58081,3.58139,3.57023,3.58122,12780000.0
2008-02-15 02:13:00,3.58526,3.58526,3.5756,3.5756,4510000.0
2008-02-15 02:14:00,3.58171,3.58596,3.57767,3.57767,5260000.0
2008-02-15 02:15:00,3.57687,3.58631,3.57687,3.58374,5270000.0
2008-02-15 02:16:00,3.58365,3.58525,3.57772,3.57772,3010000.0
2008-02-15 02:17:00,3.57628,3.58353,3.57628,3.58219,5260000.0
2008-02-15 02:18:00,3.57492,3.58912,3.57492,3.57893,7530000.0
2008-02-15 02:19:00,3.58046,3.58087,3.57745,3.57825,6010000.0
2008-02-15 02:20:00,3.5835,3.5853,3.58009,3.58131,4510000.0
2008-02-15 02:21:00,3.58156,3.58214,3.5728,3.58214,7530000.0
2008-02-15 02:22:00,3.58075,3.58497,3.57568,3.57676,6380000.0
2008-02-15 02:23:00,3.58112,3.58112,3.57633,3.57735,4130000.0
2008-02-15 02:24:00,3.58312,3.58476,3.57482,3.58394,3020000.0
2008-02-15 02:25:00,3.58193,3.58226,3.57573,3.57698,2270000.0
2008-02-15 02:26:00,3.57716,3.58111,3.57143,3.57911,5270000.0
2008-02-15 02:27:00,3.57769,3.58687,3.57732,3.5818,6770000.0
2008-02-15 02:28:00,3.58177,3.58177,3.57046,3.57166,7140000.0
2008-02-15 02:29:00,3.57794,3.58164,3.57045,3.57045,7140000.0
2008-02-15 02:30:00,3.58289,3.58631,3.57809,3.58081,5650000.0
2008-02-15 02:31:00,3.57927,3.58044,3.57181,3.57181,4880000.0
2008-02-15 02:32:00,3.57781,3.58577,3.57781,3.58577,4520000.0
2008-02-15 02:33:00,3.58177,3.58177,3.57097,3.57592,3770000.0
2008-02-15 02:34:00,3.57482,3.58473,3.57482,3.58207,4140000.0
2008-02-15 02:36:00,3.58488,3.58488,3.57572,3.58322,5260000.0
2008-02-15 02:37:00,3.58316,3.58433,3.57457,3.57825,3770000.0
2008-02-15 02:38:00,3.57102,3.58031,3.57102,3.58031,5260000.0
2008-02-15 02:39:00,3.57625,3.5836,3.57504,3.57738,8250000.0
2008-02-15 02:40:00,3.57272,3.58069,3.57272,3.57538,4890000.0
2008-02-15 02:41:00,3.57141,3.58083,3.56986,3.58083,4890000.0
2008-02-15 02:42:00,3.58298,3.58303,3.57413,3.58263,6390000.0
2008-02-15 02:43:00,3.5806,3.58368,3.57891,3.57898,3400000.0
2008-02-15 02:44:00,3.57422,3.58481,3.57422,3.57807,5260000.0
2008-02-15 02:45:00,3.57689,3.58811,3.57689,3.58267,7900000.0
2008-02-15 02:46:00,3.58097,3.58097,3.57262,3.5807,4880000.0
2008-02-15 02:47:00,3.57086,3.58016,3.57046,3.58016,7890000.0
2008-02-15 02:48:00,3.577,3.58268,3.5767,3.58223,4520000.0
2008-02-15 02:49:00,3.58117,3.58117,3.57322,3.57602,6770000.0
2008-02-15 02:50:00,3.5776,3.58089,3.57132,3.58089,6390000.0
2008-02-15 02:51:00,3.58382,3.58701,3.57777,3.57777,4140000.0
2008-02-15 02:52:00,3.58276,3.58462,3.57401,3.57401,3400000.0
2008-02-15 02:53:00,3.57449,3.58436,3.57449,3.58267,4160000.0
2008-02-15 02:54:00,3.57255,3.58419,3.57255,3.57771,4510000.0
2008-02-15 02:55:00,3.58021,3.58105,3.5715,3.5802,7510000.0
2008-02-15 02:56:00,3.58246,3.58246,3.57049,3.57433,8640000.0
2008-02-15 02:57:00,3.57761,3.58619,3.57761,3.58278,5260000.0
2008-02-15 02:58:00,3.5745,3.58241,3.57193,3.5777,6390000.0
2008-02-15 03:00:00,3.5818,3.58372,3.57732,3.58205,3770000.0
2008-02-15 03:01:00,3.58207,3.5837,3.57377,3.58188,4510000.0
2008-02-15 03:02:00,3.5787,3.58087,3.57324,3.57819,5630000.0
2008-02-15 03:03:00,3.57167,3.57955,3.57019,3.57105,4900000.0
2008-02-15 03:04:00,3.58185,3.58306,3.57309,3.58306,3400000.0
2008-02-15 03:05:00,3.58214,3.58214,3.57257,3.57529,6390000.0
2008-02-15 03:06:00,3.58377,3.58377,3.57324,3.57324,5270000.0
2008-02-15 03:07:00,3.57848,3.58412,3.57848,3.58238,4140000.0
2008-02-15 03:08:00,3.57837,3.5827,3.57667,3.58091,6020000.0
2008-02-15 03:09:00,3.58303,3.58366,3.57547,3.57583,6770000.0
2008-02-15 03:10:00,3.58278,3.58421,3.57811,3.5824,5640000.0
2008-02-15 03:11:00,3.58497,3.58563,3.57605,3.58493,5260000.0
2008-02-15 03:12:00,3.58402,3.58402,3.58402,3.58402,380000.0
2008-02-15 03:15:00,3.57881,3.58149,3.57126,3.58009,6390000.0
2008-02-15 03:16:00,3.58166,3.585,3.58166,3.585,5260000.0
2008-02-15 03:18:00,3.58101,3.58206,3.58029,3.58206,3770000.0
2008-02-15 03:19:00,3.58552,3.58552,3.57905,3.58418,3400000.0
2008-02-15 03:20:00,3.58195,3.5838,3.57888,3.57952,3770000.0
2008-02-15 03:22:00,3.58109,3.58487,3.58109,3.58487,1500000.0
2008-02-15 03:23:00,3.57793,3.58406,3.57793,3.5814,7880000.0
2008-02-15 03:25:00,3.57716,3.58392,3.57716,3.578,5260000.0
2008-02-15 03:26:00,3.57745,3.5822,3.57737,3.57986,3390000.0
2008-02-15 03:28:00,3.58168,3.5837,3.57517,3.58163,7500000.0
2008-02-15 03:29:00,3.57358,3.5853,3.57358,3.58086,4500000.0
2008-02-15 03:30:00,3.57782,3.58915,3.57563,3.58314,12790000.0
2008-02-15 03:31:00,3.57833,3.58502,3.57542,3.58034,6760000.0
2008-02-15 03:32:00,3.57562,3.58364,3.57562,3.57779,3010000.0
2008-02-15 03:33:00,3.57168,3.58279,3.57168,3.58279,1880000.0
2008-02-15 03:34:00,3.5731,3.57745,3.57304,3.57304,2260000.0
2008-02-15 03:35:00,3.57919,3.58489,3.5743,3.57865,5640000.0
2008-02-15 03:36:00,3.57795,3.58196,3.57605,3.57605,3390000.0
2008-02-15 03:37:00,3.58047,3.58176,3.57219,3.57692,5260000.0
2008-02-15 03:38:00,3.57825,3.58556,3.57546,3.58556,4880000.0
2008-02-15 03:41:00,3.58133,3.58236,3.57548,3.58186,5260000.0
2008-02-15 03:42:00,3.58254,3.58345,3.57891,3.5813,4890000.0
2008-02-15 03:43:00,3.58259,3.58301,3.57435,3.58156,4520000.0
2008-02-15 03:44:00,3.58432,3.58432,3.57781,3.57781,3010000.0
2008-02-15 03:45:00,3.58056,3.58391,3.57686,3.57686,4520000.0
2008-02-15 03:46:00,3.58056,3.58228,3.57867,3.57867,3010000.0
2008-02-15 03:47:00,3.57903,3.57903,3.57845,3.57845,760000.0
2008-02-15 03:48:00,3.57784,3.58367,3.57784,3.58165,3770000.0
2008-02-15 03:49:00,3.58528,3.58532,3.58057,3.58157,4140000.0
2008-02-15 03:50:00,3.57695,3.5831,3.57397,3.57661,12770000.0
2008-02-15 03:51:00,3.5803,3.586,3.5803,3.58178,3380000.0
2008-02-15 03:52:00,3.57681,3.58159,3.57237,3.57237,6020000.0
2008-02-15 03:53:00,3.58368,3.58368,3.57721,3.58193,2640000.0
2008-02-15 03:54:00,3.57799,3.58244,3.57799,3.58244,3010000.0
2008-02-15 03:55:00,3.57373,3.58067,3.57146,3.58067,7510000.0
2008-02-15 03:56:00,3.57705,3.58208,3.57312,3.57506,5250000.0
2008-02-15 03:58:00,3.58097,3.58097,3.57353,3.57721,3000000.0
2008-02-15 03:59:00,3.57794,3.58007,3.57083,3.58007,4150000.0
2008-02-15 04:00:00,3.58599,3.58612,3.57672,3.58169,5640000.0
2008-02-15 04:01:00,3.57237,3.58151,3.57097,3.57287,7900000.0
2008-02-15 04:02:00,3.57701,3.57774,3.57271,3.57774,2270000.0
2008-02-15 04:03:00,3.574,3.58031,3.57167,3.57988,3780000.0
2008-02-15 04:05:00,3.57856,3.58353,3.57856,3.58121,6380000.0
2008-02-15 04:06:00,3.58206,3.58233,3.57523,3.57848,4140000.0
2008-02-15 04:07:00,3.58387,3.58462,3.57933,3.58462,5260000.0
2008-02-15 04:08:00,3.58347,3.58347,3.57368,3.57368,4510000.0
2008-02-15 04:09:00,3.5834,3.58378,3.57587,3.57669,6390000.0
2008-02-15 04:10:00,3.58528,3.58538,3.57752,3.58318,12400000.0
2008-02-15 04:11:00,3.5859,3.58649,3.57951,3.57978,9760000.0
2008-02-15 04:13:00,3.58074,3.58121,3.58074,3.58121,1500000.0
2008-02-15 04:14:00,3.57777,3.58484,3.57337,3.58484,8640000.0
2008-02-15 04:15:00,3.58366,3.58366,3.57842,3.57954,3390000.0
2008-02-15 04:16:00,3.57832,3.58101,3.57208,3.57208,8660000.0
2008-02-15 04:17:00,3.5811,3.58243,3.57726,3.58113,4140000.0
2008-02-15 04:18:00,3.57684,3.58131,3.57684,3.58073,4140000.0
2008-02-15 04:19:00,3.58131,3.58226,3.57844,3.58143,2640000.0
2008-02-15 04:20:00,3.57428,3.58447,3.57266,3.58447,5660000.0
2008-02-15 04:23:00,3.58095,3.5846,3.57827,3.58247,5260000.0
2008-02-15 04:24:00,3.57272,3.58212,3.57253,3.57737,6020000.0
2008-02-15 04:26:00,3.5818,3.58413,3.58095,3.58224,3010000.0
2008-02-15 04:27:00,3.5843,3.5843,3.57359,3.58209,6390000.0
2008-02-15 04:28:00,3.57513,3.58011,3.5719,3.57723,3390000.0
2008-02-15 04:30:00,3.5809,3.58337,3.57577,3.57972,5280000.0
2008-02-15 04:31:00,3.57452,3.58417,3.57437,3.58265,6420000.0
2008-02-15 04:32:00,3.58061,3.58061,3.57106,3.57639,4520000.0
2008-02-15 04:35:00,3.58287,3.58903,3.57716,3.58075,6760000.0
2008-02-15 04:36:00,3.58213,3.58213,3.57251,3.57685,6010000.0
2008-02-15 04:37:00,3.57297,3.58425,3.57207,3.57714,8630000.0
2008-02-15 04:38:00,3.58181,3.58246,3.576,3.576,5260000.0
2008-02-15 04:39:00,3.57265,3.58251,3.57265,3.57469,4890000.0
2008-02-15 04:41:00,3.5767,3.58146,3.57658,3.57813,5640000.0
2008-02-15 04:43:00,3.58173,3.58457,3.57621,3.58203,4520000.0
2008-02-15 04:45:00,3.58491,3.58491,3.57737,3.58227,5250000.0
2008-02-15 04:46:00,3.5794,3.5794,3.57018,3.57135,2260000.0
2008-02-15 04:47:00,3.58232,3.58232,3.57859,3.57859,3380000.0
2008-02-15 04:48:00,3.58336,3.58546,3.58298,3.58298,5260000.0
2008-02-15 04:49:00,3.57668,3.58213,3.57242,3.57242,7510000.0
2008-02-15 04:51:00,3.57954,3.58498,3.57597,3.58326,8260000.0
2008-02-15 04:57:00,3.57658,3.58118,3.57658,3.57895,4880000.0
2008-02-15 04:58:00,3.58303,3.58559,3.5789,3.58161,4890000.0
2008-02-15 05:00:00,3.58197,3.58197,3.58094,3.58094,1130000.0
2008-02-15 05:01:00,3.57701,3.58206,3.57116,3.57891,6020000.0
2008-02-15 05:02:00,3.57471,3.58733,3.57471,3.58256,9380000.0
2008-02-15 05:03:00,3.57689,3.58212,3.57682,3.58212,3770000.0
2008-02-15 05:04:00,3.57294,3.58224,3.57294,3.58224,1500000.0
2008-02-15 05:05:00,3.57943,3.58118,3.57695,3.57695,1880000.0
2008-02-15 05:08:00,3.57353,3.58298,3.57353,3.58117,4520000.0
2008-02-15 05:15:00,3.57652,3.58592,3.57633,3.58328,8650000.0
2008-02-15 05:16:00,3.58127,3.58251,3.57126,3.5809,6400000.0
2008-02-15 05:17:00,3.57704,3.57704,3.57704,3.57704,380000.0
2008-02-15 05:18:00,3.58201,3.58242,3.57302,3.57302,2250000.0
2008-02-15 05:20:00,3.58185,3.5831,3.57782,3.58018,5260000.0
2008-02-15 05:22:00,3.57118,3.58052,3.5687,3.57641,8290000.0
2008-02-15 05:23:00,3.57715,3.58369,3.57409,3.58229,3400000.0
2008-02-15 05:26:00,3.58431,3.5847,3.5753,3.57956,4900000.0
2008-02-15 05:28:00,3.57543,3.58237,3.57543,3.58229,1880000.0
2008-02-15 05:29:00,3.5823,3.58243,3.57292,3.58109,4510000.0
2008-02-15 05:30:00,3.5841,3.5841,3.57837,3.58138,3760000.0
2008-02-15 05:31:00,3.5838,3.5838,3.57931,3.57931,1130000.0
2008-02-15 05:32:00,3.57579,3.58328,3.5754,3.58261,6770000.0
2008-02-15 05:33:00,3.58202,3.58202,3.58085,3.58085,1500000.0
2008-02-15 05:34:00,3.57915,3.58016,3.57477,3.57477,2250000.0
2008-02-15 05:38:00,3.58235,3.58274,3.57757,3.58245,4920000.0
2008-02-15 05:40:00,3.5815,3.58174,3.57302,3.57302,2630000.0
2008-02-15 05:41:00,3.5811,3.58169,3.58079,3.5808,5260000.0
2008-02-15 05:42:00,3.57474,3.58427,3.57474,3.58298,5260000.0
2008-02-15 05:44:00,3.58215,3.5863,3.57479,3.58237,6760000.0
2008-02-15 05:45:00,3.57633,3.58621,3.57499,3.57499,3760000.0
2008-02-15 05:46:00,3.58259,3.58259,3.57938,3.57938,1500000.0
2008-02-15 05:47:00,3.57992,3.58119,3.57733,3.57791,2640000.0
2008-02-15 05:48:00,3.58163,3.58163,3.57073,3.57073,7140000.0
2008-02-15 05:49:00,3.58181,3.58402,3.57427,3.58402,4140000.0
2008-02-15 05:50:00,3.5778,3.58307,3.5778,3.58307,1880000.0
2008-02-15 05:51:00,3.57289,3.58135,3.57289,3.57687,2630000.0
2008-02-15 05:52:00,3.58666,3.58666,3.57712,3.58652,6390000.0
2008-02-15 05:55:00,3.57814,3.58248,3.57258,3.57594,6390000.0
2008-02-15 05:56:00,3.58072,3.58211,3.57704,3.57704,6380000.0
2008-02-15 05:58:00,3.58132,3.58444,3.57049,3.57795,7530000.0
2008-02-15 06:00:00,3.58652,3.58652,3.58652,3.58652,380000.0
2008-02-15 06:01:00,3.5764,3.58378,3.57105,3.58378,4140000.0
2008-02-15 06:02:00,3.57356,3.58448,3.57303,3.57303,4510000.0
2008-02-15 06:03:00,3.58204,3.5821,3.57767,3.5821,4140000.0
2008-02-15 06:04:00,3.58148,3.58585,3.58035,3.58297,4880000.0
2008-02-15 06:07:00,3.57947,3.58702,3.57816,3.57971,4140000.0
2008-02-15 06:08:00,3.57269,3.58598,3.57269,3.58273,4880000.0
2008-02-15 06:09:00,3.58203,3.58237,3.57672,3.58173,5630000.0
2008-02-15 06:10:00,3.58142,3.58142,3.57178,3.57733,9770000.0
2008-02-15 06:11:00,3.57741,3.58097,3.57599,3.58,4880000.0
2008-02-15 06:12:00,3.57837,3.58249,3.57694,3.57709,4130000.0
2008-02-15 06:14:00,3.58054,3.58078,3.57047,3.58078,5630000.0
2008-02-15 06:15:00,3.57735,3.57735,3.57735,3.57735,750000.0
2008-02-15 06:17:00,3.58386,3.58702,3.5739,3.5739,5250000.0
2008-02-15 06:19:00,3.58212,3.58384,3.57689,3.5803,5250000.0
2008-02-15 06:20:00,3.5803,3.58256,3.57863,3.58158,4510000.0
2008-02-15 06:21:00,3.58259,3.58289,3.57357,3.57719,4140000.0
2008-02-15 06:22:00,3.58127,3.58222,3.57734,3.57779,5660000.0
2008-02-15 06:25:00,3.57231,3.58059,3.56843,3.57648,9790000.0
2008-02-15 06:26:00,3.58441,3.58454,3.57323,3.58454,4510000.0
2008-02-15 06:27:00,3.57764,3.58419,3.5762,3.5762,5650000.0
2008-02-15 06:28:00,3.58345,3.5845,3.57949,3.5829,4510000.0
2008-02-15 06:30:00,3.58471,3.58471,3.57382,3.57745,7140000.0
2008-02-15 06:31:00,3.58098,3.58173,3.57179,3.58173,3020000.0
2008-02-15 06:32:00,3.58056,3.58334,3.57894,3.5827,4890000.0
2008-02-15 06:33:00,3.57984,3.58449,3.57225,3.58215,11660000.0
2008-02-15 06:34:00,3.57342,3.5849,3.57342,3.57848,5640000.0
2008-02-15 06:35:00,3.57636,3.57985,3.57137,3.57873,6780000.0
2008-02-15 06:36:00,3.57166,3.58028,3.57166,3.58028,5260000.0
2008-02-15 06:37:00,3.58161,3.58398,3.57665,3.58171,4520000.0
2008-02-15 06:38:00,3.57769,3.58336,3.57329,3.57329,3390000.0
2008-02-15 06:39:00,3.5774,3.58532,3.5774,3.57775,6020000.0
2008-02-15 06:40:00,3.58291,3.58894,3.57802,3.57802,5270000.0
2008-02-15 06:45:00,3.58599,3.58599,3.57643,3.58197,7540000.0
2008-02-15 06:48:00,3.58283,3.58382,3.57594,3.57606,4130000.0
2008-02-15 06:49:00,3.58027,3.58042,3.57423,3.5776,7510000.0
2008-02-15 06:54:00,3.58241,3.58241,3.57296,3.58151,9020000.0
2008-02-15 06:55:00,3.57882,3.58358,3.5783,3.58281,4890000.0
2008-02-15 06:56:00,3.5812,3.5812,3.57156,3.57156,5250000.0
2008-02-15 06:57:00,3.58551,3.58551,3.57452,3.58494,3390000.0
2008-02-15 06:58:00,3.58174,3.58418,3.57853,3.58267,4150000.0
2008-02-15 06:59:00,3.57695,3.58189,3.5719,3.5719,3380000.0
2008-02-15 07:00:00,3.58159,3.58492,3.57706,3.58329,6760000.0
2008-02-15 07:01:00,3.5749,3.58221,3.5749,3.57674,3390000.0
2008-02-15 07:02:00,3.58272,3.58557,3.57516,3.57825,5270000.0
2008-02-15 07:03:00,3.58214,3.58531,3.57788,3.58181,4890000.0
2008-02-15 07:04:00,3.5829,3.5859,3.57378,3.5859,5270000.0
2008-02-15 07:05:00,3.57119,3.5786,3.57119,3.57803,4140000.0
2008-02-15 07:06:00,3.58278,3.58588,3.57965,3.58588,2260000.0
2008-02-15 07:08:00,3.57692,3.58623,3.57433,3.5831,5270000.0
2008-02-15 07:09:00,3.58811,3.58811,3.57793,3.57793,2270000.0
2008-02-15 07:11:00,3.58447,3.58741,3.57755,3.58001,5270000.0
2008-02-15 07:13:00,3.58248,3.58278,3.57386,3.58252,4510000.0
2008-02-15 07:15:00,3.58439,3.58562,3.57622,3.57622,6380000.0
2008-02-15 07:16:00,3.58073,3.58218,3.57258,3.57258,4150000.0
2008-02-15 07:19:00,3.58242,3.58242,3.57284,3.57742,5270000.0
2008-02-15 07:21:00,3.57393,3.58525,3.57311,3.5775,7520000.0
2008-02-15 07:23:00,3.58189,3.58466,3.57645,3.58466,4130000.0
2008-02-15 07:25:00,3.58196,3.5863,3.57396,3.57789,12440000.0
2008-02-15 07:26:00,3.57766,3.58566,3.57766,3.58195,4900000.0
2008-02-15 07:27:00,3.58132,3.5845,3.57541,3.57665,3410000.0
2008-02-15 07:28:00,3.58004,3.58454,3.57426,3.58309,9020000.0
2008-02-15 07:29:00,3.57486,3.58433,3.57486,3.58237,5630000.0
2008-02-15 07:30:00,3.58508,3.58772,3.58264,3.58629,6020000.0
2008-02-15 07:31:00,3.58378,3.58404,3.57432,3.58184,13930000.0
2008-02-15 07:32:00,3.58371,3.58723,3.58104,3.58723,5630000.0
2008-02-15 07:33:00,3.57877,3.58313,3.57483,3.57914,4510000.0
2008-02-15 07:34:00,3.58752,3.58752,3.57983,3.57983,4140000.0
2008-02-15 07:35:00,3.57982,3.58339,3.57736,3.58083,3400000.0
2008-02-15 07:36:00,3.58285,3.58744,3.57527,3.58744,3780000.0
2008-02-15 07:37:00,3.5802,3.58266,3.5802,3.58266,1130000.0
2008-02-15 07:38:00,3.58197,3.58378,3.57314,3.57702,4520000.0
2008-02-15 07:39:00,3.58654,3.58654,3.57967,3.58571,1890000.0
2008-02-15 07:40:00,3.57822,3.58776,3.57752,3.58294,4900000.0
2008-02-15 07:41:00,3.58606,3.58606,3.57486,3.58538,4910000.0
2008-02-15 07:43:00,3.58372,3.58378,3.57413,3.58378,10540000.0
2008-02-15 07:44:00,3.5833,3.58614,3.57718,3.58019,6760000.0
2008-02-15 07:45:00,3.57819,3.58796,3.57744,3.58509,7530000.0
2008-02-15 07:46:00,3.57565,3.58909,3.57565,3.58439,6780000.0
2008-02-15 07:47:00,3.57971,3.58463,3.57189,3.58301,6780000.0
2008-02-15 07:48:00,3.57443,3.58458,3.57443,3.58369,4520000.0
2008-02-15 07:49:00,3.58843,3.58843,3.57882,3.58822,6020000.0
2008-02-15 07:50:00,3.57925,3.58693,3.57925,3.58693,5650000.0
2008-02-15 07:51:00,3.58202,3.58491,3.57464,3.57464,4530000.0
2008-02-15 07:52:00,3.5836,3.58413,3.57553,3.58173,4510000.0
2008-02-15 07:53:00,3.5794,3.59001,3.5755,3.58516,4530000.0
2008-02-15 07:54:00,3.5751,3.58426,3.5751,3.58426,4510000.0
2008-02-15 07:55:00,3.57929,3.58513,3.5787,3.58108,4880000.0
2008-02-15 07:57:00,3.57938,3.58613,3.57938,3.58387,3390000.0
2008-02-15 07:58:00,3.58394,3.58859,3.57797,3.58094,8640000.0
2008-02-15 08:00:00,3.5771,3.58925,3.5771,3.58564,4510000.0
2008-02-15 08:01:00,3.58465,3.58609,3.57699,3.58411,4510000.0
2008-02-15 08:02:00,3.58316,3.58634,3.58264,3.58634,4520000.0
2008-02-15 08:03:00,3.58391,3.58586,3.58356,3.58401,4510000.0
2008-02-15 08:04:00,3.58195,3.58435,3.57879,3.58231,4510000.0
2008-02-15 08:05:00,3.57841,3.58292,3.57391,3.57391,4880000.0
2008-02-15 08:06:00,3.579,3.58776,3.57816,3.58467,7150000.0
2008-02-15 08:07:00,3.57453,3.58329,3.57452,3.58329,4510000.0
2008-02-15 08:08:00,3.58401,3.58875,3.57881,3.58401,4510000.0
2008-02-15 08:09:00,3.5834,3.58846,3.57802,3.57802,4510000.0
2008-02-15 08:10:00,3.57565,3.58853,3.57565,3.579,4500000.0
2008-02-15 08:11:00,3.57827,3.58273,3.57192,3.58273,10890000.0
2008-02-15 08:12:00,3.58434,3.58709,3.5775,3.58463,5630000.0
2008-02-15 08:13:00,3.57886,3.58605,3.57886,3.58434,5250000.0
2008-02-15 08:14:00,3.58491,3.58551,3.57871,3.57871,4880000.0
2008-02-15 08:15:00,3.58541,3.5858,3.57961,3.5858,7510000.0
2008-02-15 08:16:00,3.57963,3.58472,3.57963,3.58432,4140000.0
2008-02-15 08:17:00,3.5798,3.58384,3.5798,3.58209,4140000.0
2008-02-15 08:18:00,3.58444,3.5862,3.57442,3.5862,4520000.0
2008-02-15 08:19:00,3.5784,3.58313,3.57441,3.57848,5260000.0
2008-02-15 08:21:00,3.57848,3.58648,3.5777,3.58483,4520000.0
2008-02-15 08:22:00,3.58612,3.58612,3.58103,3.58407,5270000.0
2008-02-15 08:23:00,3.58711,3.58711,3.57455,3.58286,6010000.0
2008-02-15 08:24:00,3.58262,3.58539,3.57933,3.58428,4140000.0
2008-02-15 08:25:00,3.5841,3.5841,3.57103,3.58197,6760000.0
2008-02-15 08:26:00,3.58372,3.58815,3.58257,3.58359,5280000.0
2008-02-15 08:27:00,3.58099,3.5863,3.58099,3.58597,5630000.0
2008-02-15 08:28:00,3.58338,3.58479,3.57366,3.57366,5260000.0
2008-02-15 08:29:00,3.5829,3.58589,3.58106,3.58315,4510000.0
2008-02-15 08:30:00,3.58647,3.58647,3.58024,3.58201,4130000.0
2008-02-15 08:31:00,3.57664,3.58584,3.57664,3.58584,5630000.0
2008-02-15 08:32:00,3.5805,3.58562,3.57285,3.58204,8260000.0
2008-02-15 08:33:00,3.58043,3.58445,3.57086,3.57773,6020000.0
2008-02-15 08:34:00,3.58466,3.59023,3.57908,3.57908,6770000.0
2008-02-15 08:35:00,3.57964,3.5859,3.57452,3.5859,6390000.0
2008-02-15 08:36:00,3.57656,3.58687,3.57656,3.5855,6010000.0
2008-02-15 08:37:00,3.5822,3.58558,3.57531,3.58316,7510000.0
2008-02-15 08:38:00,3.58696,3.59093,3.58112,3.58791,7510000.0
2008-02-15 08:39:00,3.57857,3.58519,3.57857,3.58109,6010000.0
2008-02-15 08:40:00,3.57491,3.5868,3.57491,3.5868,4510000.0
2008-02-15 08:41:00,3.58048,3.58627,3.57665,3.58544,4880000.0
2008-02-15 08:42:00,3.58585,3.58585,3.57912,3.58421,7150000.0
2008-02-15 08:43:00,3.58468,3.58675,3.57982,3.58371,5280000.0
2008-02-15 08:44:00,3.57859,3.5867,3.57572,3.5864,10150000.0
2008-02-15 08:45:00,3.5862,3.5864,3.57524,3.5864,7520000.0
2008-02-15 08:46:00,3.58196,3.58454,3.57504,3.58357,6000000.0
2008-02-15 08:47:00,3.58329,3.58775,3.57595,3.58385,7140000.0
2008-02-15 08:48:00,3.58166,3.5847,3.57833,3.58348,4510000.0
2008-02-15 08:49:00,3.58207,3.58582,3.57519,3.58231,8260000.0
2008-02-15 08:50:00,3.58171,3.58552,3.57453,3.57604,7880000.0
2008-02-15 08:51:00,3.58364,3.58364,3.5724,3.57377,6760000.0
2008-02-15 08:52:00,3.58572,3.58572,3.57464,3.58519,4890000.0
2008-02-15 08:53:00,3.5841,3.58688,3.57332,3.58096,6760000.0
2008-02-15 08:54:00,3.57273,3.58215,3.57273,3.58215,7140000.0
2008-02-15 08:55:00,3.58011,3.58362,3.57057,3.57408,5630000.0
2008-02-15 08:56:00,3.57787,3.58144,3.57567,3.57631,4510000.0
2008-02-15 08:57:00,3.58427,3.58454,3.57291,3.57291,4510000.0
2008-02-15 08:58:00,3.57418,3.57418,3.57379,3.57379,1500000.0
2008-02-15 08:59:00,3.58142,3.58602,3.57779,3.57891,6760000.0
2008-02-15 09:00:00,3.57692,3.5851,3.57585,3.58237,8640000.0
2008-02-15 09:01:00,3.57672,3.58183,3.57462,3.5815,6770000.0
2008-02-15 09:02:00,3.57945,3.58189,3.5745,3.57734,6750000.0
2008-02-15 09:03:00,3.57615,3.58202,3.57195,3.57595,7880000.0
2008-02-15 09:04:00,3.57972,3.5847,3.57733,3.57772,4140000.0
2008-02-15 09:05:00,3.57575,3.58579,3.57533,3.58579,4880000.0
2008-02-15 09:06:00,3.57541,3.58114,3.5679,3.58114,11640000.0
2008-02-15 09:07:00,3.57208,3.58259,3.57083,3.58145,5250000.0
2008-02-15 09:08:00,3.57675,3.5817,3.56968,3.5817,6000000.0
2008-02-15 09:09:00,3.57783,3.58265,3.5776,3.5794,4150000.0
2008-02-15 09:10:00,3.58097,3.58751,3.57613,3.58373,10880000.0
2008-02-15 09:11:00,3.58433,3.58578,3.57601,3.58069,11630000.0
2008-02-15 09:12:00,3.57437,3.58303,3.57437,3.58182,6760000.0
2008-02-15 09:13:00,3.5794,3.58686,3.57384,3.58377,9400000.0
2008-02-15 09:14:00,3.57531,3.58528,3.57147,3.58528,15410000.0
2008-02-15 09:15:00,3.58046,3.5854,3.57566,3.57566,9010000.0
2008-02-15 09:16:00,3.58552,3.58552,3.57799,3.58481,6760000.0
2008-02-15 09:17:00,3.58411,3.58478,3.57181,3.57262,4510000.0
2008-02-15 09:18:00,3.57703,3.58493,3.57703,3.58493,5260000.0
2008-02-15 09:19:00,3.58406,3.58406,3.57235,3.58359,4890000.0
2008-02-15 09:20:00,3.57833,3.58159,3.57688,3.57877,6010000.0
2008-02-15 09:21:00,3.57012,3.58055,3.57012,3.57552,5650000.0
2008-02-15 09:22:00,3.57773,3.57978,3.56698,3.57716,9770000.0
2008-02-15 09:23:00,3.57271,3.57972,3.57271,3.57609,5250000.0
2008-02-15 09:24:00,3.57781,3.58089,3.57018,3.57893,6010000.0
2008-02-15 09:25:00,3.57467,3.57868,3.5677,3.577,7510000.0
2008-02-15 09:26:00,3.57738,3.57891,3.56618,3.5767,8270000.0
2008-02-15 09:27:00,3.57231,3.58262,3.57231,3.58017,4140000.0
2008-02-15 09:28:00,3.57641,3.58127,3.5654,3.57675,10140000.0
2008-02-15 09:29:00,3.57852,3.58111,3.57028,3.57028,10550000.0
2008-02-15 09:30:00,3.58149,3.58149,3.5748,3.57755,6760000.0
2008-02-15 09:31:00,3.57907,3.58006,3.57424,3.57424,5260000.0
2008-02-15 09:32:00,3.57305,3.5808,3.57305,3.58006,4880000.0
2008-02-15 09:33:00,3.57841,3.58166,3.57103,3.5789,4530000.0
2008-02-15 09:34:00,3.57471,3.57807,3.57215,3.57508,6390000.0
2008-02-15 09:35:00,3.57839,3.57933,3.57394,3.57817,5640000.0
2008-02-15 09:36:00,3.57076,3.58093,3.57049,3.58093,7890000.0
2008-02-15 09:37:00,3.58162,3.58162,3.57813,3.58036,4510000.0
2008-02-15 09:38:00,3.57949,3.58068,3.57549,3.5805,5630000.0
2008-02-15 09:39:00,3.58094,3.58303,3.57321,3.57954,4540000.0
2008-02-15 09:40:00,3.57697,3.57711,3.5694,3.5694,7140000.0
2008-02-15 09:41:00,3.57541,3.57994,3.56911,3.57337,6380000.0
2008-02-15 09:42:00,3.57403,3.57966,3.57252,3.57657,6390000.0
2008-02-15 09:43:00,3.57436,3.5801,3.56964,3.57568,4140000.0
2008-02-15 09:44:00,3.57827,3.58169,3.57454,3.57971,12400000.0
2008-02-15 09:45:00,3.57673,3.58608,3.57673,3.57929,4510000.0
2008-02-15 09:46:00,3.57905,3.58014,3.57064,3.57994,9010000.0
2008-02-15 09:47:00,3.57897,3.57991,3.56732,3.57875,7130000.0
2008-02-15 09:48:00,3.57856,3.5822,3.57706,3.57985,6000000.0
2008-02-15 09:49:00,3.57064,3.5804,3.57064,3.57722,4880000.0
2008-02-15 09:50:00,3.56787,3.5824,3.56787,3.58118,4910000.0
2008-02-15 09:51:00,3.57833,3.57936,3.57477,3.57602,5260000.0
2008-02-15 09:52:00,3.57376,3.5797,3.57376,3.57699,5270000.0
2008-02-15 09:53:00,3.57396,3.57766,3.56769,3.56811,6770000.0
2008-02-15 09:54:00,3.57435,3.57974,3.57099,3.57693,4140000.0
2008-02-15 09:55:00,3.56741,3.57827,3.56741,3.57183,4880000.0
2008-02-15 09:56:00,3.57512,3.57639,3.56697,3.56938,6010000.0
2008-02-15 09:57:00,3.57587,3.57746,3.57015,3.57015,4890000.0
2008-02-15 09:58:00,3.57691,3.57691,3.5671,3.57535,6390000.0
2008-02-15 09:59:00,3.57653,3.57849,3.5678,3.57675,12400000.0
2008-02-15 10:00:00,3.58007,3.58085,3.56827,3.5742,6000000.0
2008-02-15 10:01:00,3.57298,3.57996,3.57298,3.57996,3770000.0
2008-02-15 10:02:00,3.57919,3.584,3.57041,3.57952,7520000.0
2008-02-15 10:03:00,3.5743,3.58302,3.57096,3.57941,12000000.0
2008-02-15 10:04:00,3.57813,3.57878,3.57111,3.57507,6760000.0
2008-02-15 10:05:00,3.57755,3.58058,3.57402,3.57402,4520000.0
2008-02-15 10:06:00,3.57928,3.57946,3.57204,3.57204,4890000.0
2008-02-15 10:07:00,3.57965,3.58178,3.56854,3.57331,4520000.0
2008-02-15 10:08:00,3.58321,3.58321,3.57608,3.58302,9010000.0
2008-02-15 10:09:00,3.57675,3.58247,3.57232,3.58247,6770000.0
2008-02-15 10:10:00,3.57313,3.58263,3.57039,3.58263,6770000.0
2008-02-15 10:11:00,3.58184,3.58262,3.57115,3.58262,11260000.0
2008-02-15 10:12:00,3.58132,3.58197,3.57398,3.5786,6390000.0
2008-02-15 10:13:00,3.58321,3.58321,3.57629,3.57956,5270000.0
2008-02-15 10:14:00,3.58062,3.58601,3.57386,3.58445,13510000.0
2008-02-15 10:15:00,3.58391,3.58391,3.57485,3.58362,6760000.0
2008-02-15 10:16:00,3.58318,3.58318,3.57708,3.582,5250000.0
2008-02-15 10:17:00,3.57754,3.58125,3.5725,3.57737,5630000.0
2008-02-15 10:18:00,3.57632,3.58083,3.56999,3.57598,5250000.0
2008-02-15 10:19:00,3.58103,3.58115,3.57092,3.57752,6760000.0
2008-02-15 10:20:00,3.58315,3.58348,3.57387,3.57997,7920000.0
2008-02-15 10:21:00,3.58343,3.58343,3.57268,3.58305,11260000.0
2008-02-15 10:22:00,3.58118,3.58131,3.57081,3.58034,5270000.0
2008-02-15 10:23:00,3.57336,3.58253,3.57336,3.57888,5250000.0
2008-02-15 10:24:00,3.58151,3.58236,3.57075,3.58236,7140000.0
2008-02-15 10:25:00,3.57386,3.5781,3.56994,3.56994,5270000.0
2008-02-15 10:26:00,3.58172,3.58359,3.57502,3.57621,6760000.0
2008-02-15 10:27:00,3.58292,3.58331,3.57462,3.58303,4520000.0
2008-02-15 10:28:00,3.57856,3.5828,3.57542,3.57662,4140000.0
2008-02-15 10:29:00,3.57835,3.58127,3.56983,3.58086,17270000.0
2008-02-15 10:30:00,3.58452,3.58452,3.57705,3.58359,7140000.0
2008-02-15 10:31:00,3.57834,3.58313,3.57137,3.58192,8650000.0
2008-02-15 10:32:00,3.58048,3.58313,3.57318,3.58313,4150000.0
2008-02-15 10:33:00,3.57951,3.58309,3.57415,3.58309,5260000.0
2008-02-15 10:34:00,3.58029,3.58172,3.57231,3.5732,7140000.0
2008-02-15 10:35:00,3.57948,3.58432,3.57691,3.57765,4150000.0
2008-02-15 10:36:00,3.57922,3.58382,3.57687,3.57975,6390000.0
2008-02-15 10:37:00,3.57922,3.5824,3.56694,3.5824,7510000.0
2008-02-15 10:38:00,3.57908,3.58058,3.57627,3.58019,5270000.0
2008-02-15 10:39:00,3.57554,3.58307,3.57554,3.57904,5260000.0
2008-02-15 10:40:00,3.58305,3.58441,3.57414,3.58441,5640000.0
2008-02-15 10:41:00,3.579,3.58377,3.57228,3.58377,5270000.0
2008-02-15 10:42:00,3.5801,3.58476,3.57361,3.5784,6010000.0
2008-02-15 10:43:00,3.58048,3.58591,3.57645,3.58048,7510000.0
2008-02-15 10:44:00,3.58301,3.58659,3.57989,3.58319,6750000.0
2008-02-15 10:45:00,3.585,3.585,3.57679,3.58438,6010000.0
2008-02-15 10:46:00,3.58482,3.58482,3.57465,3.58385,4510000.0
2008-02-15 10:47:00,3.58018,3.58603,3.57874,3.58603,3770000.0
2008-02-15 10:48:00,3.58652,3.58652,3.57699,3.58126,6760000.0
2008-02-15 10:49:00,3.58036,3.58656,3.57919,3.58006,6400000.0
2008-02-15 10:50:00,3.58498,3.58498,3.5769,3.58307,7140000.0
2008-02-15 10:51:00,3.57911,3.58447,3.57234,3.58304,5630000.0
2008-02-15 10:52:00,3.58415,3.58468,3.57958,3.58468,5260000.0
2008-02-15 10:53:00,3.57571,3.58374,3.56559,3.5816,6010000.0
2008-02-15 10:54:00,3.58205,3.58638,3.57662,3.58557,6010000.0
2008-02-15 10:55:00,3.58115,3.58463,3.57853,3.58077,7510000.0
2008-02-15 10:56:00,3.58476,3.58476,3.57335,3.57827,6400000.0
2008-02-15 10:57:00,3.57906,3.5856,3.57681,3.5856,6010000.0
2008-02-15 10:58:00,3.58491,3.58498,3.57829,3.58406,4880000.0
2008-02-15 10:59:00,3.58432,3.58492,3.57328,3.58492,5640000.0
2008-02-15 11:00:00,3.57955,3.58352,3.57148,3.57372,13520000.0
2008-02-15 11:01:00,3.58507,3.58532,3.58096,3.58532,4520000.0
2008-02-15 11:02:00,3.57615,3.58413,3.57243,3.57243,6020000.0
2008-02-15 11:03:00,3.58006,3.58454,3.57138,3.58069,6760000.0
2008-02-15 11:04:00,3.57957,3.58524,3.57375,3.57941,5260000.0
2008-02-15 11:05:00,3.57825,3.58395,3.57152,3.58395,6760000.0
2008-02-15 11:06:00,3.58362,3.58459,3.57399,3.58459,6760000.0
2008-02-15 11:07:00,3.57455,3.58514,3.57455,3.57936,5260000.0
2008-02-15 11:08:00,3.58437,3.58504,3.57592,3.58424,6380000.0
2008-02-15 11:09:00,3.58057,3.58344,3.57435,3.58006,5260000.0
2008-02-15 11:10:00,3.58001,3.58474,3.57414,3.58225,5640000.0
2008-02-15 11:11:00,3.58469,3.58778,3.57483,3.58585,7510000.0
2008-02-15 11:12:00,3.58549,3.58549,3.5759,3.58416,7510000.0
2008-02-15 11:13:00,3.5808,3.58435,3.57813,3.58379,5630000.0
2008-02-15 11:14:00,3.57868,3.584,3.57342,3.58339,10540000.0
2008-02-15 11:15:00,3.57807,3.58152,3.569,3.5702,5260000.0
2008-02-15 11:16:00,3.57682,3.58419,3.57505,3.58227,5260000.0
2008-02-15 11:17:00,3.58356,3.58356,3.57644,3.57652,4510000.0
2008-02-15 11:18:00,3.57881,3.5825,3.57328,3.5825,4510000.0
2008-02-15 11:19:00,3.57826,3.58426,3.57619,3.58366,4510000.0
2008-02-15 11:20:00,3.57404,3.58295,3.57404,3.58295,3770000.0
2008-02-15 11:21:00,3.57696,3.58429,3.57667,3.57841,4880000.0
2008-02-15 11:22:00,3.58307,3.58474,3.58157,3.58464,7520000.0
2008-02-15 11:23:00,3.58322,3.58458,3.57719,3.5823,4140000.0
2008-02-15 11:24:00,3.57397,3.58284,3.57397,3.58212,5640000.0
2008-02-15 11:25:00,3.57741,3.58492,3.57492,3.58492,5640000.0
2008-02-15 11:26:00,3.57975,3.58453,3.57765,3.58416,4510000.0
2008-02-15 11:27:00,3.58487,3.58487,3.57688,3.58448,6770000.0
2008-02-15 11:28:00,3.57986,3.58295,3.56661,3.58295,6390000.0
2008-02-15 11:29:00,3.579,3.58637,3.579,3.58274,11630000.0
2008-02-15 11:30:00,3.58585,3.58651,3.57668,3.58104,4900000.0
2008-02-15 11:31:00,3.57742,3.58594,3.57597,3.58594,3770000.0
2008-02-15 11:32:00,3.58508,3.58525,3.57324,3.58078,6770000.0
2008-02-15 11:33:00,3.58527,3.58632,3.57783,3.5847,5640000.0
2008-02-15 11:34:00,3.58562,3.58562,3.57703,3.58029,4140000.0
2008-02-15 11:35:00,3.58274,3.58393,3.57831,3.58377,5640000.0
2008-02-15 11:36:00,3.58285,3.58646,3.57827,3.5862,7890000.0
2008-02-15 11:37:00,3.58567,3.58676,3.57958,3.58655,6390000.0
2008-02-15 11:38:00,3.5846,3.5846,3.5755,3.58344,5260000.0
2008-02-15 11:39:00,3.58184,3.58586,3.57991,3.58586,5630000.0
2008-02-15 11:40:00,3.57744,3.58268,3.57312,3.57312,4140000.0
2008-02-15 11:41:00,3.58187,3.58249,3.57578,3.58109,6010000.0
2008-02-15 11:42:00,3.58461,3.58589,3.58022,3.58022,4880000.0
2008-02-15 11:43:00,3.58233,3.58663,3.57845,3.58297,8270000.0
2008-02-15 11:44:00,3.58244,3.58514,3.57868,3.57868,5630000.0
2008-02-15 11:45:00,3.58011,3.58569,3.58011,3.58528,3770000.0
2008-02-15 11:46:00,3.58074,3.58535,3.5782,3.58449,7140000.0
2008-02-15 11:47:00,3.57758,3.58598,3.57758,3.58598,4890000.0
2008-02-15 11:48:00,3.58536,3.58536,3.57372,3.57896,6390000.0
2008-02-15 11:49:00,3.58206,3.58539,3.57693,3.58539,4890000.0
2008-02-15 11:50:00,3.58382,3.58382,3.57308,3.57982,5640000.0
2008-02-15 11:51:00,3.58101,3.58645,3.57989,3.58185,5260000.0
2008-02-15 11:52:00,3.58343,3.58467,3.57816,3.5844,5250000.0
2008-02-15 11:53:00,3.58146,3.58772,3.57752,3.57752,7880000.0
2008-02-15 11:54:00,3.58546,3.58828,3.58029,3.58208,6760000.0
2008-02-15 11:55:00,3.57778,3.584,3.57463,3.57908,5630000.0
2008-02-15 11:56:00,3.58299,3.58737,3.58298,3.58424,5250000.0
2008-02-15 11:57:00,3.57667,3.58594,3.57562,3.58316,6010000.0
2008-02-15 11:58:00,3.58016,3.58562,3.57908,3.58121,6010000.0
2008-02-15 11:59:00,3.58178,3.58642,3.58005,3.58611,8260000.0
2008-02-15 12:00:00,3.58294,3.58823,3.58188,3.58823,4880000.0
2008-02-15 12:01:00,3.58383,3.58761,3.57912,3.58486,7880000.0
2008-02-15 12:02:00,3.58736,3.58793,3.57716,3.58793,6030000.0
2008-02-15 12:03:00,3.58181,3.58819,3.58122,3.58819,5630000.0
2008-02-15 12:04:00,3.58872,3.58872,3.58102,3.58736,6010000.0
2008-02-15 12:05:00,3.58597,3.58857,3.57916,3.58404,5260000.0
2008-02-15 12:06:00,3.58369,3.5881,3.5786,3.5786,5250000.0
2008-02-15 12:07:00,3.57685,3.5875,3.57685,3.58332,6010000.0
2008-02-15 12:08:00,3.58277,3.58829,3.57642,3.58829,4140000.0
2008-02-15 12:09:00,3.58319,3.58824,3.57715,3.58824,4880000.0
2008-02-15 12:10:00,3.58374,3.5872,3.58323,3.58618,4140000.0
2008-02-15 12:11:00,3.5868,3.5872,3.57763,3.57763,4510000.0
2008-02-15 12:12:00,3.58764,3.58935,3.5841,3.5841,6390000.0
2008-02-15 12:13:00,3.58681,3.58809,3.58286,3.58308,4880000.0
2008-02-15 12:14:00,3.59004,3.59004,3.57758,3.58236,7500000.0
2008-02-15 12:15:00,3.58976,3.58976,3.58276,3.58933,10140000.0
2008-02-15 12:16:00,3.58235,3.58773,3.58235,3.58537,4510000.0
2008-02-15 12:17:00,3.58794,3.58856,3.58373,3.58373,4880000.0
2008-02-15 12:18:00,3.58839,3.58892,3.58466,3.58892,5640000.0
2008-02-15 12:19:00,3.58936,3.58936,3.58075,3.58455,4880000.0
2008-02-15 12:20:00,3.5878,3.58955,3.58262,3.58586,5260000.0
2008-02-15 12:21:00,3.5881,3.58821,3.58282,3.58285,6760000.0
2008-02-15 12:22:00,3.58225,3.58838,3.58225,3.58838,5260000.0
2008-02-15 12:23:00,3.58342,3.58838,3.58113,3.58325,5630000.0
2008-02-15 12:24:00,3.57778,3.58957,3.57778,3.58956,6400000.0
2008-02-15 12:25:00,3.5822,3.58959,3.57922,3.58452,10510000.0
2008-02-15 12:26:00,3.58464,3.58929,3.57577,3.57746,7900000.0
2008-02-15 12:27:00,3.58737,3.58769,3.57815,3.58609,6000000.0
2008-02-15 12:28:00,3.58819,3.58907,3.58166,3.58834,4900000.0
2008-02-15 12:29:00,3.5858,3.58727,3.57993,3.58621,6380000.0
2008-02-15 12:30:00,3.58856,3.58954,3.57952,3.58922,17670000.0
2008-02-15 12:31:00,3.58386,3.58915,3.58329,3.5875,6380000.0
2008-02-15 12:32:00,3.57703,3.58695,3.57703,3.58294,5650000.0
2008-02-15 12:33:00,3.58266,3.58696,3.57558,3.5869,5630000.0
2008-02-15 12:34:00,3.58131,3.58681,3.58029,3.58681,3770000.0
2008-02-15 12:35:00,3.58195,3.58556,3.58043,3.58546,5630000.0
2008-02-15 12:36:00,3.58646,3.58646,3.57412,3.5819,4890000.0
2008-02-15 12:37:00,3.58606,3.5871,3.57752,3.5871,7140000.0
2008-02-15 12:38:00,3.58119,3.58617,3.57949,3.58617,3780000.0
2008-02-15 12:39:00,3.576,3.5864,3.57556,3.58101,7510000.0
2008-02-15 12:40:00,3.57781,3.58715,3.57781,3.58653,5260000.0
2008-02-15 12:41:00,3.58265,3.58687,3.57665,3.58506,6010000.0
2008-02-15 12:42:00,3.5827,3.58811,3.57921,3.58806,8270000.0
2008-02-15 12:43:00,3.58643,3.5879,3.58053,3.58179,6390000.0
2008-02-15 12:44:00,3.58094,3.5857,3.5776,3.58377,4140000.0
2008-02-15 12:45:00,3.58453,3.58498,3.57406,3.58058,5630000.0
2008-02-15 12:46:00,3.58143,3.58563,3.5741,3.58461,4890000.0
2008-02-15 12:47:00,3.58731,3.58731,3.57944,3.5823,4880000.0
2008-02-15 12:48:00,3.57522,3.588,3.57522,3.58304,5630000.0
2008-02-15 12:49:00,3.58171,3.58525,3.57241,3.57797,5260000.0
2008-02-15 12:50:00,3.58664,3.58664,3.57609,3.58214,4140000.0
2008-02-15 12:51:00,3.58642,3.58642,3.58054,3.58493,5630000.0
2008-02-15 12:52:00,3.58626,3.5867,3.58012,3.58651,4890000.0
2008-02-15 12:53:00,3.585,3.58543,3.57506,3.58543,6010000.0
2008-02-15 12:54:00,3.58472,3.58592,3.57498,3.58592,4890000.0
2008-02-15 12:55:00,3.57923,3.58379,3.57923,3.58379,4880000.0
2008-02-15 12:56:00,3.58085,3.58554,3.58036,3.58231,5270000.0
2008-02-15 12:57:00,3.57643,3.58583,3.5742,3.58583,9030000.0
2008-02-15 12:58:00,3.58215,3.58513,3.57687,3.57687,8250000.0
2008-02-15 12:59:00,3.58547,3.58547,3.57367,3.58282,5260000.0
2008-02-15 13:00:00,3.58632,3.58739,3.58126,3.58678,8260000.0
2008-02-15 13:01:00,3.58135,3.58535,3.57282,3.58535,8260000.0
2008-02-15 13:02:00,3.58002,3.58595,3.57637,3.5848,5260000.0
2008-02-15 13:03:00,3.58079,3.58695,3.57468,3.58695,8260000.0
2008-02-15 13:04:00,3.58579,3.58579,3.57637,3.58274,6000000.0
2008-02-15 13:05:00,3.58191,3.58657,3.57676,3.58592,4890000.0
2008-02-15 13:06:00,3.58324,3.58647,3.57703,3.58647,6750000.0
2008-02-15 13:07:00,3.58196,3.58561,3.57915,3.57915,4140000.0
2008-02-15 13:08:00,3.58405,3.58678,3.57889,3.58612,5260000.0
2008-02-15 13:09:00,3.58213,3.58746,3.57672,3.58721,12410000.0
2008-02-15 13:10:00,3.58164,3.58671,3.58118,3.58523,4140000.0
2008-02-15 13:11:00,3.58646,3.58685,3.57566,3.58541,3770000.0
2008-02-15 13:12:00,3.58454,3.58454,3.5736,3.58121,6770000.0
2008-02-15 13:13:00,3.58518,3.58642,3.57539,3.58642,7130000.0
2008-02-15 13:14:00,3.5842,3.59044,3.57661,3.58178,8640000.0
2008-02-15 13:15:00,3.58124,3.58865,3.57973,3.5824,7510000.0
2008-02-15 13:16:00,3.58081,3.58572,3.57568,3.58282,6010000.0
2008-02-15 13:17:00,3.58407,3.58806,3.58073,3.58806,7130000.0
2008-02-15 13:18:00,3.58641,3.5877,3.57679,3.58723,6390000.0
2008-02-15 13:19:00,3.57578,3.58676,3.57565,3.58558,8260000.0
2008-02-15 13:20:00,3.58482,3.58498,3.57888,3.58371,6000000.0
2008-02-15 13:21:00,3.58511,3.58651,3.57631,3.58307,6400000.0
2008-02-15 13:22:00,3.58748,3.58748,3.57866,3.5796,5270000.0
2008-02-15 13:23:00,3.58317,3.58828,3.57821,3.58148,6390000.0
2008-02-15 13:24:00,3.58143,3.58884,3.57889,3.58849,4880000.0
2008-02-15 13:25:00,3.58258,3.58655,3.57587,3.58341,5640000.0
2008-02-15 13:26:00,3.58778,3.58939,3.58356,3.58724,5260000.0
2008-02-15 13:27:00,3.5836,3.58769,3.58157,3.5834,6020000.0
2008-02-15 13:28:00,3.58301,3.58692,3.57848,3.58692,6770000.0
2008-02-15 13:29:00,3.58676,3.5877,3.58124,3.5877,4880000.0
2008-02-15 13:30:00,3.58192,3.58786,3.58192,3.58603,6770000.0
2008-02-15 13:31:00,3.58291,3.58801,3.58169,3.58801,4510000.0
2008-02-15 13:32:00,3.5878,3.5878,3.57931,3.58726,5630000.0
2008-02-15 13:33:00,3.58057,3.58605,3.57738,3.58073,10900000.0
2008-02-15 13:34:00,3.58516,3.58841,3.5795,3.58272,6030000.0
2008-02-15 13:35:00,3.58801,3.58801,3.5777,3.5864,4890000.0
2008-02-15 13:36:00,3.58327,3.59159,3.57934,3.59108,6760000.0
2008-02-15 13:37:00,3.59008,3.59011,3.57826,3.59011,6390000.0
2008-02-15 13:38:00,3.58913,3.58951,3.58557,3.58557,4510000.0
2008-02-15 13:39:00,3.5895,3.5895,3.58168,3.5829,4880000.0
2008-02-15 13:40:00,3.58047,3.58937,3.57831,3.58937,6770000.0
2008-02-15 13:41:00,3.59014,3.59014,3.57953,3.57953,6010000.0
2008-02-15 13:42:00,3.58365,3.58818,3.57615,3.58818,6380000.0
2008-02-15 13:43:00,3.58526,3.59033,3.57891,3.58862,7140000.0
2008-02-15 13:44:00,3.58773,3.58773,3.57346,3.58169,10130000.0
2008-02-15 13:45:00,3.58897,3.58897,3.58006,3.58424,7510000.0
2008-02-15 13:46:00,3.58546,3.58979,3.5806,3.58922,9400000.0
2008-02-15 13:47:00,3.58826,3.58826,3.58168,3.58444,5630000.0
2008-02-15 13:48:00,3.58309,3.59044,3.57898,3.59044,6010000.0
2008-02-15 13:49:00,3.58171,3.58758,3.58053,3.58722,4520000.0
2008-02-15 13:50:00,3.57817,3.58726,3.57817,3.58726,6030000.0
2008-02-15 13:51:00,3.58903,3.58903,3.58367,3.58689,4880000.0
2008-02-15 13:52:00,3.58549,3.59019,3.58227,3.58377,6750000.0
2008-02-15 13:53:00,3.58441,3.58925,3.57617,3.58271,9020000.0
2008-02-15 13:54:00,3.59167,3.59167,3.57871,3.58153,15030000.0
2008-02-15 13:55:00,3.5912,3.59217,3.58594,3.59208,7880000.0
2008-02-15 13:56:00,3.59175,3.59175,3.5819,3.59026,5250000.0
2008-02-15 13:57:00,3.58741,3.58982,3.58232,3.58582,5270000.0
2008-02-15 13:58:00,3.58439,3.59289,3.58439,3.59034,4890000.0
2008-02-15 13:59:00,3.58495,3.58957,3.58359,3.58724,7510000.0
2008-02-15 14:00:00,3.58898,3.58898,3.57887,3.58467,10900000.0
2008-02-15 14:01:00,3.5833,3.58966,3.57851,3.58966,4140000.0
2008-02-15 14:02:00,3.5834,3.58744,3.57558,3.58443,6390000.0
2008-02-15 14:03:00,3.58849,3.5892,3.57798,3.58674,12020000.0
2008-02-15 14:04:00,3.58781,3.58817,3.5797,3.58019,4140000.0
2008-02-15 14:05:00,3.58432,3.58839,3.57491,3.58608,5630000.0
2008-02-15 14:06:00,3.58514,3.58519,3.57571,3.58305,9030000.0
2008-02-15 14:07:00,3.58961,3.59024,3.57679,3.58747,6760000.0
2008-02-15 14:08:00,3.58048,3.59101,3.5802,3.59101,6000000.0
2008-02-15 14:09:00,3.58502,3.59065,3.5839,3.58671,5260000.0
2008-02-15 14:10:00,3.59142,3.59427,3.58065,3.58757,6390000.0
2008-02-15 14:11:00,3.58851,3.58854,3.57615,3.58517,7510000.0
2008-02-15 14:12:00,3.58389,3.58967,3.57989,3.58967,6760000.0
2008-02-15 14:13:00,3.58225,3.58995,3.57931,3.58995,5280000.0
2008-02-15 14:14:00,3.59108,3.59108,3.5792,3.58805,4890000.0
2008-02-15 14:15:00,3.58925,3.59103,3.58337,3.58682,7540000.0
2008-02-15 14:16:00,3.5907,3.5928,3.58294,3.59134,6760000.0
2008-02-15 14:17:00,3.58783,3.58926,3.58015,3.58926,5640000.0
2008-02-15 14:18:00,3.58259,3.59029,3.58157,3.58866,5640000.0
2008-02-15 14:19:00,3.59053,3.59053,3.58244,3.58453,4890000.0
2008-02-15 14:20:00,3.58168,3.5909,3.58168,3.58177,4510000.0
2008-02-15 14:21:00,3.58689,3.59048,3.5829,3.59048,5270000.0
2008-02-15 14:22:00,3.5868,3.58978,3.58054,3.58609,7140000.0
2008-02-15 14:23:00,3.58366,3.58891,3.58366,3.58606,7520000.0
2008-02-15 14:24:00,3.58473,3.58995,3.57672,3.58754,10130000.0
2008-02-15 14:25:00,3.58774,3.58923,3.58044,3.58544,9790000.0
2008-02-15 14:26:00,3.58616,3.59073,3.58379,3.58511,5260000.0
2008-02-15 14:27:00,3.58756,3.59079,3.58064,3.58968,6380000.0
2008-02-15 14:28:00,3.58599,3.59256,3.5851,3.58795,7140000.0
2008-02-15 14:29:00,3.58929,3.59327,3.58295,3.59327,4880000.0
2008-02-15 14:30:00,3.59256,3.59367,3.58472,3.59367,7530000.0
2008-02-15 14:31:00,3.59159,3.59362,3.58325,3.58325,6020000.0
2008-02-15 14:32:00,3.58376,3.59341,3.58196,3.59341,7520000.0
2008-02-15 14:33:00,3.59097,3.59176,3.58602,3.59103,7140000.0
2008-02-15 14:34:00,3.58832,3.59278,3.58762,3.59278,5250000.0
2008-02-15 14:35:00,3.59244,3.59335,3.58128,3.59335,4520000.0
2008-02-15 14:36:00,3.59188,3.59188,3.5808,3.59129,7500000.0
2008-02-15 14:37:00,3.59071,3.59215,3.58702,3.58702,5250000.0
2008-02-15 14:38:00,3.59149,3.59382,3.5871,3.59382,6390000.0
2008-02-15 14:39:00,3.58688,3.59341,3.58395,3.59277,6000000.0
2008-02-15 14:40:00,3.58959,3.59231,3.58679,3.59231,4510000.0
2008-02-15 14:41:00,3.58912,3.59183,3.58158,3.59119,4510000.0
2008-02-15 14:42:00,3.5922,3.5934,3.58373,3.58919,7890000.0
2008-02-15 14:43:00,3.59155,3.594,3.58667,3.59389,6760000.0
2008-02-15 14:44:00,3.59293,3.59293,3.58065,3.59011,8270000.0
2008-02-15 14:45:00,3.59292,3.59531,3.58044,3.59323,7520000.0
2008-02-15 14:46:00,3.58753,3.59316,3.58207,3.58845,5270000.0
2008-02-15 14:47:00,3.58846,3.59648,3.58524,3.59302,6770000.0
2008-02-15 14:48:00,3.59164,3.59324,3.58455,3.59121,5260000.0
2008-02-15 14:49:00,3.58948,3.59296,3.58661,3.59211,7130000.0
2008-02-15 14:50:00,3.58309,3.59196,3.58309,3.591,8650000.0
2008-02-15 14:51:00,3.58836,3.59371,3.58809,3.58809,5640000.0
2008-02-15 14:52:00,3.59233,3.59233,3.58205,3.58303,5260000.0
2008-02-15 14:53:00,3.58599,3.59301,3.58392,3.58392,4530000.0
2008-02-15 14:54:00,3.58934,3.59477,3.58698,3.58906,6380000.0
2008-02-15 14:55:00,3.59301,3.59301,3.5818,3.58979,7130000.0
2008-02-15 14:56:00,3.5831,3.59058,3.58281,3.58334,6380000.0
2008-02-15 14:57:00,3.58764,3.59312,3.58402,3.59312,7140000.0
2008-02-15 14:58:00,3.58354,3.59197,3.58025,3.58303,5630000.0
2008-02-15 14:59:00,3.59126,3.59372,3.58289,3.58289,10910000.0
2008-02-15 15:00:00,3.59075,3.59163,3.58354,3.58623,8290000.0
2008-02-15 15:01:00,3.58588,3.58925,3.57966,3.5891,7890000.0
2008-02-15 15:02:00,3.58345,3.58784,3.57781,3.58639,7140000.0
2008-02-15 15:03:00,3.5882,3.5882,3.57883,3.58111,5270000.0
2008-02-15 15:04:00,3.58769,3.58769,3.5765,3.58411,9390000.0
2008-02-15 15:05:00,3.57963,3.58569,3.5733,3.58569,5260000.0
2008-02-15 15:06:00,3.58083,3.58499,3.57455,3.5843,8630000.0
2008-02-15 15:07:00,3.57541,3.58501,3.57541,3.58501,5260000.0
2008-02-15 15:08:00,3.58436,3.58507,3.57904,3.57984,4890000.0
2008-02-15 15:09:00,3.58501,3.58501,3.57553,3.58454,6020000.0
2008-02-15 15:10:00,3.58515,3.58581,3.57579,3.58581,7880000.0
2008-02-15 15:11:00,3.5769,3.58665,3.5769,3.58263,5270000.0
2008-02-15 15:12:00,3.58301,3.58729,3.58218,3.58652,5260000.0
2008-02-15 15:13:00,3.58391,3.58435,3.5739,3.57964,4510000.0
2008-02-15 15:14:00,3.58607,3.58607,3.57335,3.58408,13900000.0
2008-02-15 15:15:00,3.58208,3.5843,3.5793,3.5793,3770000.0
2008-02-15 15:16:00,3.58081,3.58728,3.57557,3.58728,6010000.0
2008-02-15 15:17:00,3.58636,3.58644,3.57448,3.58644,9020000.0
2008-02-15 15:18:00,3.5863,3.58986,3.57794,3.58753,6760000.0
2008-02-15 15:19:00,3.58425,3.58989,3.57695,3.57695,5250000.0
2008-02-15 15:20:00,3.58554,3.58554,3.57331,3.58022,5260000.0
2008-02-15 15:21:00,3.58173,3.58798,3.57946,3.58179,8270000.0
2008-02-15 15:22:00,3.57934,3.5859,3.57934,3.5859,4510000.0
2008-02-15 15:23:00,3.58231,3.58505,3.57487,3.58505,6770000.0
2008-02-15 15:24:00,3.58113,3.58467,3.57269,3.5828,6020000.0
2008-02-15 15:25:00,3.58562,3.58562,3.58018,3.58054,4880000.0
2008-02-15 15:26:00,3.58624,3.58657,3.5766,3.58443,6760000.0
2008-02-15 15:27:00,3.58172,3.58807,3.57638,3.58305,9030000.0
2008-02-15 15:28:00,3.58167,3.58283,3.57839,3.5823,4140000.0
2008-02-15 15:29:00,3.58236,3.58581,3.57593,3.57631,5630000.0
2008-02-15 15:30:00,3.58669,3.58669,3.58079,3.58161,7900000.0
2008-02-15 15:31:00,3.5835,3.58634,3.57475,3.57932,7140000.0
2008-02-15 15:32:00,3.58305,3.58677,3.57418,3.58677,4510000.0
2008-02-15 15:33:00,3.58781,3.58781,3.57967,3.58744,4140000.0
2008-02-15 15:34:00,3.5846,3.58732,3.5801,3.58408,6770000.0
2008-02-15 15:35:00,3.58223,3.58796,3.58088,3.58088,6020000.0
2008-02-15 15:36:00,3.58637,3.58701,3.57589,3.58313,6390000.0
2008-02-15 15:37:00,3.58709,3.58711,3.5771,3.5771,4520000.0
2008-02-15 15:38:00,3.58225,3.58738,3.57568,3.58738,7130000.0
2008-02-15 15:39:00,3.58729,3.58729,3.58065,3.58569,6000000.0
2008-02-15 15:40:00,3.58602,3.58716,3.57758,3.58685,7500000.0
2008-02-15 15:41:00,3.5838,3.58812,3.57542,3.5874,8640000.0
2008-02-15 15:42:00,3.58001,3.58524,3.57803,3.57803,5630000.0
2008-02-15 15:43:00,3.57691,3.58566,3.57691,3.58431,4510000.0
2008-02-15 15:44:00,3.58389,3.58544,3.57485,3.58544,6030000.0
2008-02-15 15:45:00,3.58225,3.58431,3.57503,3.58431,4140000.0
2008-02-15 15:46:00,3.58718,3.58834,3.57847,3.58725,4890000.0
2008-02-15 15:47:00,3.57647,3.58744,3.57647,3.58322,7130000.0
2008-02-15 15:48:00,3.58038,3.58615,3.58021,3.58422,6020000.0
2008-02-15 15:49:00,3.5816,3.587,3.5782,3.58056,5250000.0
2008-02-15 15:50:00,3.58597,3.58662,3.58111,3.58573,4510000.0
2008-02-15 15:51:00,3.58038,3.58575,3.5793,3.58073,7510000.0
2008-02-15 15:52:00,3.5838,3.58801,3.58157,3.58801,5640000.0
2008-02-15 15:53:00,3.58324,3.58408,3.57546,3.57605,6400000.0
2008-02-15 15:54:00,3.584,3.58785,3.57994,3.58283,7140000.0
2008-02-15 15:55:00,3.58528,3.58562,3.57753,3.58562,4140000.0
2008-02-15 15:56:00,3.58647,3.58647,3.58061,3.58151,5260000.0
2008-02-15 15:57:00,3.58107,3.58628,3.57841,3.58628,5260000.0
2008-02-15 15:58:00,3.58559,3.58663,3.58173,3.58662,6770000.0
2008-02-15 15:59:00,3.58269,3.58799,3.58096,3.58677,10520000.0
2008-02-15 16:00:00,3.58634,3.58671,3.58046,3.58514,6000000.0
2008-02-15 16:01:00,3.58405,3.58972,3.57709,3.58262,10130000.0
2008-02-15 16:02:00,3.57996,3.58612,3.57996,3.58612,4520000.0
2008-02-15 16:03:00,3.58194,3.58616,3.58024,3.58487,4520000.0
2008-02-15 16:04:00,3.58201,3.58654,3.57575,3.58654,6380000.0
2008-02-15 16:05:00,3.5812,3.58576,3.57938,3.58572,6010000.0
2008-02-15 16:06:00,3.58423,3.58423,3.57276,3.5803,9020000.0
2008-02-15 16:07:00,3.58531,3.5867,3.58076,3.5867,4880000.0
2008-02-15 16:08:00,3.58227,3.58556,3.57543,3.58432,6390000.0
2008-02-15 16:09:00,3.58161,3.58672,3.58033,3.58033,7140000.0
2008-02-15 16:10:00,3.58256,3.58503,3.56905,3.58503,11270000.0
2008-02-15 16:11:00,3.583,3.58543,3.57887,3.5843,7140000.0
2008-02-15 16:12:00,3.57747,3.58435,3.57641,3.58325,7520000.0
2008-02-15 16:13:00,3.58197,3.58554,3.57967,3.58554,5280000.0
2008-02-15 16:14:00,3.58461,3.58513,3.57131,3.58041,4140000.0
2008-02-15 16:15:00,3.58199,3.5824,3.57658,3.5817,5250000.0
2008-02-15 16:16:00,3.58277,3.58301,3.57565,3.58101,6760000.0
2008-02-15 16:17:00,3.57989,3.58337,3.57592,3.58041,4890000.0
2008-02-15 16:18:00,3.58158,3.58274,3.57084,3.57525,9760000.0
2008-02-15 16:19:00,3.5817,3.58242,3.57691,3.58131,4890000.0
2008-02-15 16:20:00,3.57733,3.58152,3.57184,3.57948,6390000.0
2008-02-15 16:21:00,3.58291,3.58353,3.57731,3.57853,5650000.0
2008-02-15 16:22:00,3.5791,3.58241,3.57241,3.58176,3770000.0
2008-02-15 16:23:00,3.58162,3.58272,3.57869,3.57949,5650000.0
2008-02-15 16:24:00,3.5757,3.58247,3.57444,3.58015,8250000.0
2008-02-15 16:25:00,3.57777,3.58012,3.57283,3.58012,4880000.0
2008-02-15 16:26:00,3.57988,3.57988,3.57097,3.57863,4520000.0
2008-02-15 16:27:00,3.57429,3.57939,3.56805,3.57708,11280000.0
2008-02-15 16:28:00,3.58013,3.58213,3.57637,3.57848,7520000.0
2008-02-15 16:29:00,3.57844,3.57844,3.57095,3.57441,5630000.0
2008-02-15 16:30:00,3.5789,3.57901,3.57311,3.57632,6390000.0
2008-02-15 16:31:00,3.57834,3.58362,3.57612,3.57654,11270000.0
2008-02-15 16:32:00,3.57831,3.57876,3.57285,3.57607,4890000.0
2008-02-15 16:33:00,3.57402,3.57778,3.57146,3.57778,6010000.0
2008-02-15 16:34:00,3.57768,3.57996,3.57039,3.57996,5260000.0
2008-02-15 16:35:00,3.57772,3.57889,3.56636,3.57007,13510000.0
2008-02-15 16:36:00,3.58049,3.58049,3.5704,3.5704,7140000.0
2008-02-15 16:37:00,3.57234,3.57844,3.57128,3.57329,6010000.0
2008-02-15 16:38:00,3.57665,3.58112,3.57105,3.5794,8300000.0
2008-02-15 16:39:00,3.5745,3.58029,3.56997,3.58029,7500000.0
2008-02-15 16:40:00,3.57171,3.58015,3.56787,3.57593,5650000.0
2008-02-15 16:41:00,3.5759,3.58232,3.5706,3.57713,6390000.0
2008-02-15 16:42:00,3.5767,3.57937,3.57128,3.57937,5630000.0
2008-02-15 16:43:00,3.575,3.58062,3.5746,3.58051,4880000.0
2008-02-15 16:44:00,3.5752,3.57959,3.56948,3.57959,5630000.0
2008-02-15 16:45:00,3.5777,3.5777,3.56913,3.57559,5650000.0
2008-02-15 16:46:00,3.57073,3.57956,3.57073,3.57728,6400000.0
2008-02-15 16:47:00,3.57607,3.58053,3.57364,3.57411,4910000.0
2008-02-15 16:48:00,3.56718,3.57937,3.56718,3.57494,4140000.0
2008-02-15 16:49:00,3.57632,3.58109,3.5702,3.57886,7890000.0
2008-02-15 16:50:00,3.58038,3.58038,3.57491,3.57796,4880000.0
2008-02-15 16:51:00,3.57848,3.57848,3.56868,3.5777,6760000.0
2008-02-15 16:52:00,3.57208,3.58395,3.57208,3.57873,7140000.0
2008-02-15 16:53:00,3.57747,3.57756,3.57066,3.57066,5630000.0
2008-02-15 16:54:00,3.57073,3.58077,3.57073,3.57764,6760000.0
2008-02-15 16:55:00,3.5784,3.5784,3.56857,3.57827,4520000.0
2008-02-15 16:56:00,3.57532,3.57896,3.57063,3.57072,6380000.0
2008-02-15 16:57:00,3.57618,3.57901,3.56911,3.56911,4140000.0
2008-02-15 16:58:00,3.57469,3.57824,3.5724,3.57824,6390000.0
2008-02-15 16:59:00,3.5809,3.58187,3.57126,3.57802,9400000.0
2008-02-15 17:00:00,3.58134,3.58134,3.5696,3.5696,7530000.0
2008-02-15 17:01:00,3.579,3.579,3.56596,3.57529,7150000.0
2008-02-15 17:02:00,3.57577,3.58043,3.57376,3.58005,5640000.0
2008-02-15 17:03:00,3.5737,3.576,3.5676,3.57386,4140000.0
2008-02-15 17:04:00,3.57437,3.57793,3.56816,3.57275,5640000.0
2008-02-15 17:05:00,3.57297,3.58014,3.57282,3.57469,5260000.0
2008-02-15 17:06:00,3.57806,3.57883,3.5687,3.56969,6770000.0
2008-02-15 17:07:00,3.57707,3.57894,3.57282,3.57894,9010000.0
2008-02-15 17:08:00,3.56896,3.57929,3.56509,3.57929,5270000.0
2008-02-15 17:09:00,3.57764,3.57781,3.56371,3.5752,7900000.0
2008-02-15 17:10:00,3.5788,3.57887,3.56923,3.57887,5260000.0
2008-02-15 17:11:00,3.57406,3.58,3.56781,3.58,6390000.0
2008-02-15 17:12:00,3.58007,3.58007,3.57449,3.57599,6750000.0
2008-02-15 17:13:00,3.5798,3.5798,3.57441,3.57758,5640000.0
2008-02-15 17:14:00,3.57629,3.58026,3.57354,3.57449,11280000.0
2008-02-15 17:15:00,3.58148,3.58259,3.57417,3.57837,10900000.0
2008-02-15 17:16:00,3.57355,3.58029,3.56956,3.57817,7880000.0
2008-02-15 17:17:00,3.57954,3.58059,3.5741,3.5741,6020000.0
2008-02-15 17:18:00,3.57937,3.58034,3.57079,3.57079,4510000.0
2008-02-15 17:19:00,3.57079,3.58044,3.57079,3.57939,6000000.0
2008-02-15 17:20:00,3.57791,3.57903,3.56801,3.57903,4140000.0
2008-02-15 17:21:00,3.57717,3.57832,3.56795,3.57518,6390000.0
2008-02-15 17:22:00,3.57528,3.58042,3.57139,3.57997,12390000.0
2008-02-15 17:23:00,3.57936,3.57936,3.57044,3.57727,5260000.0
2008-02-15 17:24:00,3.57309,3.5784,3.56973,3.5784,10900000.0
2008-02-15 17:25:00,3.575,3.58381,3.57056,3.57219,6770000.0
2008-02-15 17:26:00,3.57877,3.57888,3.57094,3.57764,6380000.0
2008-02-15 17:27:00,3.57742,3.57861,3.56922,3.57266,7900000.0
2008-02-15 17:28:00,3.56704,3.57659,3.5662,3.57469,7150000.0
2008-02-15 17:29:00,3.57506,3.57608,3.56497,3.57558,7140000.0
2008-02-15 17:30:00,3.57777,3.57777,3.5679,3.56849,5640000.0
2008-02-15 17:31:00,3.57774,3.57774,3.56637,3.57441,7880000.0
2008-02-15 17:32:00,3.56918,3.57659,3.56918,3.5733,7140000.0
2008-02-15 17:33:00,3.57019,3.5765,3.56598,3.57468,12760000.0
2008-02-15 17:34:00,3.5732,3.5761,3.56481,3.57059,4140000.0
2008-02-15 17:35:00,3.57341,3.57467,3.56371,3.57467,9390000.0
2008-02-15 17:36:00,3.56983,3.5736,3.56497,3.5681,5630000.0
2008-02-15 17:37:00,3.5704,3.57955,3.569,3.57074,6760000.0
2008-02-15 17:38:00,3.56949,3.57951,3.56485,3.57593,13170000.0
2008-02-15 17:39:00,3.57514,3.57632,3.56887,3.5716,7530000.0
2008-02-15 17:40:00,3.57034,3.57627,3.56252,3.57072,10150000.0
2008-02-15 17:41:00,3.57432,3.57432,3.56262,3.56823,5270000.0
2008-02-15 17:42:00,3.56573,3.57677,3.56573,3.57102,11650000.0
2008-02-15 17:43:00,3.57067,3.57872,3.56848,3.57189,13540000.0
2008-02-15 17:44:00,3.57571,3.57706,3.5684,3.57146,3770000.0
2008-02-15 17:45:00,3.57067,3.57698,3.56783,3.57543,7900000.0
2008-02-15 17:46:00,3.57091,3.5781,3.5697,3.5781,4890000.0
2008-02-15 17:47:00,3.57545,3.57862,3.56944,3.57293,5660000.0
2008-02-15 17:48:00,3.57475,3.57723,3.56796,3.56796,3770000.0
2008-02-15 17:49:00,3.57401,3.57743,3.57159,3.57173,3770000.0
2008-02-15 17:50:00,3.56077,3.56985,3.56077,3.56758,7510000.0
2008-02-15 17:51:00,3.56508,3.5773,3.56488,3.57005,6770000.0
2008-02-15 17:52:00,3.57275,3.57662,3.5699,3.57326,5650000.0
2008-02-15 17:53:00,3.57405,3.57694,3.57258,3.57517,6020000.0
2008-02-15 17:54:00,3.57368,3.57664,3.56554,3.57456,6020000.0
2008-02-15 17:55:00,3.56872,3.57192,3.56007,3.57111,8640000.0
2008-02-15 17:56:00,3.57688,3.57969,3.5679,3.56995,6770000.0
2008-02-15 17:57:00,3.57047,3.57894,3.56967,3.57178,9770000.0
2008-02-15 17:58:00,3.57294,3.57685,3.56524,3.57278,9390000.0
2008-02-15 17:59:00,3.57207,3.57253,3.55951,3.57253,10160000.0
2008-02-15 18:00:00,3.57424,3.57824,3.56557,3.56986,12050000.0
2008-02-15 18:01:00,3.56689,3.57455,3.56689,3.57093,4510000.0
2008-02-15 18:02:00,3.57266,3.57473,3.56203,3.57473,10890000.0
2008-02-15 18:03:00,3.57217,3.57217,3.5622,3.56288,5260000.0
2008-02-15 18:04:00,3.56783,3.57231,3.56097,3.56557,10880000.0
2008-02-15 18:05:00,3.57236,3.57365,3.56358,3.57126,9400000.0
2008-02-15 18:06:00,3.5683,3.57339,3.56341,3.57262,7510000.0
2008-02-15 18:07:00,3.5694,3.57401,3.56436,3.56436,4520000.0
2008-02-15 18:08:00,3.56901,3.5756,3.5666,3.57353,7510000.0
2008-02-15 18:09:00,3.57266,3.57318,3.56805,3.57274,4880000.0
2008-02-15 18:10:00,3.57385,3.57395,3.56624,3.57335,4520000.0
2008-02-15 18:11:00,3.573,3.573,3.5674,3.56915,5250000.0
2008-02-15 18:12:00,3.57419,3.57474,3.5652,3.57284,10520000.0
2008-02-15 18:13:00,3.57304,3.57476,3.56723,3.56818,5250000.0
2008-02-15 18:14:00,3.57279,3.57386,3.56312,3.57113,11630000.0
2008-02-15 18:15:00,3.56538,3.57313,3.56249,3.57313,7520000.0
2008-02-15 18:16:00,3.56274,3.57268,3.56274,3.57103,10140000.0
2008-02-15 18:17:00,3.56945,3.57258,3.56865,3.57258,4880000.0
2008-02-15 18:18:00,3.57043,3.57157,3.55924,3.56141,7890000.0
2008-02-15 18:19:00,3.56804,3.57163,3.56133,3.56647,7880000.0
2008-02-15 18:20:00,3.56742,3.57352,3.5668,3.5668,4140000.0
2008-02-15 18:21:00,3.57125,3.57821,3.56662,3.57093,11270000.0
2008-02-15 18:22:00,3.57285,3.57285,3.56494,3.57106,6390000.0
2008-02-15 18:23:00,3.57229,3.57229,3.5648,3.56731,4510000.0
2008-02-15 18:24:00,3.57292,3.57536,3.56172,3.57383,14670000.0
2008-02-15 18:25:00,3.56786,3.57039,3.56312,3.5663,7140000.0
2008-02-15 18:26:00,3.57181,3.57313,3.56243,3.56743,10510000.0
2008-02-15 18:27:00,3.56448,3.57276,3.56448,3.57276,4510000.0
2008-02-15 18:28:00,3.5715,3.5715,3.56532,3.57095,5250000.0
2008-02-15 18:29:00,3.57157,3.5723,3.56201,3.57124,6030000.0
2008-02-15 18:30:00,3.57327,3.57327,3.56457,3.57186,5650000.0
2008-02-15 18:31:00,3.56542,3.57207,3.56542,3.57129,4890000.0
2008-02-15 18:32:00,3.57202,3.57202,3.56316,3.56316,4890000.0
2008-02-15 18:33:00,3.56983,3.57475,3.56444,3.57225,7510000.0
2008-02-15 18:34:00,3.56357,3.57092,3.56357,3.57057,5630000.0
2008-02-15 18:35:00,3.56454,3.57202,3.56454,3.57202,9770000.0
2008-02-15 18:36:00,3.5663,3.57194,3.56025,3.57194,4880000.0
2008-02-15 18:37:00,3.56482,3.57339,3.56144,3.5724,11270000.0
2008-02-15 18:38:00,3.57143,3.57202,3.56548,3.56653,10890000.0
2008-02-15 18:39:00,3.57209,3.57209,3.55944,3.57099,7510000.0
2008-02-15 18:40:00,3.56607,3.57183,3.56607,3.5708,4520000.0
2008-02-15 18:41:00,3.57063,3.57195,3.56585,3.57095,5630000.0
2008-02-15 18:42:00,3.56439,3.57222,3.56201,3.56764,7890000.0
2008-02-15 18:43:00,3.57098,3.57098,3.56503,3.56986,4140000.0
2008-02-15 18:44:00,3.57128,3.57156,3.56288,3.57129,4510000.0
2008-02-15 18:45:00,3.56605,3.57189,3.55998,3.57189,7510000.0
2008-02-15 18:46:00,3.56791,3.57276,3.56249,3.57276,7510000.0
2008-02-15 18:47:00,3.57028,3.57251,3.56267,3.57236,6010000.0
2008-02-15 18:48:00,3.56577,3.57244,3.56577,3.57049,6020000.0
2008-02-15 18:49:00,3.56737,3.57276,3.56395,3.56395,6750000.0
2008-02-15 18:50:00,3.56835,3.57236,3.56269,3.56614,7890000.0
2008-02-15 18:51:00,3.56522,3.56558,3.55864,3.56558,5250000.0
2008-02-15 18:52:00,3.56326,3.57032,3.5596,3.57032,6400000.0
2008-02-15 18:53:00,3.5665,3.57167,3.5603,3.56078,8270000.0
2008-02-15 18:54:00,3.5698,3.57181,3.56411,3.56938,8660000.0
2008-02-15 18:55:00,3.56128,3.57204,3.56128,3.56742,5260000.0
2008-02-15 18:56:00,3.56661,3.57228,3.56586,3.5705,4890000.0
2008-02-15 18:57:00,3.5717,3.5717,3.56162,3.56656,4510000.0
2008-02-15 18:58:00,3.57027,3.5729,3.56166,3.56997,6770000.0
2008-02-15 18:59:00,3.56658,3.57236,3.56515,3.56794,6760000.0
2008-02-15 19:00:00,3.57142,3.57142,3.56095,3.57106,9030000.0
2008-02-15 19:01:00,3.57048,3.57048,3.56272,3.56679,6010000.0
2008-02-15 19:02:00,3.56658,3.57087,3.56477,3.57087,6760000.0
2008-02-15 19:03:00,3.57088,3.5744,3.56306,3.57178,4510000.0
2008-02-15 19:04:00,3.5657,3.57013,3.55917,3.57013,3380000.0
2008-02-15 19:05:00,3.56088,3.56985,3.56088,3.56638,4140000.0
2008-02-15 19:06:00,3.56367,3.57041,3.55883,3.56839,12390000.0
2008-02-15 19:07:00,3.56486,3.57155,3.56456,3.56996,4510000.0
2008-02-15 19:08:00,3.56539,3.57099,3.56415,3.57099,6010000.0
2008-02-15 19:09:00,3.56632,3.57372,3.56161,3.56647,9400000.0
2008-02-15 19:10:00,3.5612,3.57056,3.56037,3.56037,6380000.0
2008-02-15 19:11:00,3.56785,3.57117,3.55679,3.56442,6020000.0
2008-02-15 19:12:00,3.56992,3.57038,3.55973,3.56793,9030000.0
2008-02-15 19:13:00,3.57204,3.57219,3.56509,3.56924,4520000.0
2008-02-15 19:14:00,3.57115,3.57115,3.56019,3.56681,10900000.0
2008-02-15 19:15:00,3.57285,3.57285,3.56369,3.56659,5640000.0
2008-02-15 19:16:00,3.5653,3.57057,3.55986,3.56128,7510000.0
2008-02-15 19:17:00,3.57201,3.57266,3.56786,3.57081,5280000.0
2008-02-15 19:18:00,3.56411,3.5699,3.5598,3.5699,3770000.0
2008-02-15 19:19:00,3.56318,3.57045,3.56074,3.56586,5630000.0
2008-02-15 19:20:00,3.5665,3.57294,3.56195,3.56577,10520000.0
2008-02-15 19:21:00,3.5657,3.57009,3.5616,3.56966,7500000.0
2008-02-15 19:22:00,3.57226,3.57248,3.5631,3.57097,6770000.0
2008-02-15 19:23:00,3.56723,3.57268,3.5639,3.57204,6400000.0
2008-02-15 19:24:00,3.56632,3.57381,3.56071,3.57115,5260000.0
2008-02-15 19:25:00,3.56642,3.57159,3.56474,3.56677,6010000.0
2008-02-15 19:26:00,3.56758,3.5753,3.56464,3.57349,5260000.0
2008-02-15 19:27:00,3.5717,3.5717,3.56409,3.56757,3770000.0
2008-02-15 19:28:00,3.56867,3.57348,3.56786,3.57153,5630000.0
2008-02-15 19:29:00,3.57082,3.57283,3.56306,3.56306,6030000.0
2008-02-15 19:30:00,3.56765,3.57436,3.56252,3.57275,9400000.0
2008-02-15 19:31:00,3.56209,3.57066,3.55618,3.56525,7880000.0
2008-02-15 19:32:00,3.56667,3.57108,3.5643,3.5677,4520000.0
2008-02-15 19:33:00,3.56512,3.56849,3.56495,3.56703,4510000.0
2008-02-15 19:34:00,3.5727,3.5727,3.56235,3.57212,5260000.0
2008-02-15 19:35:00,3.56683,3.57211,3.56365,3.56365,4510000.0
2008-02-15 19:36:00,3.57166,3.5729,3.56802,3.5727,4510000.0
2008-02-15 19:37:00,3.57076,3.57258,3.56323,3.56323,3010000.0
2008-02-15 19:38:00,3.56837,3.57468,3.56567,3.57386,8270000.0
2008-02-15 19:39:00,3.56634,3.57083,3.55958,3.56073,4880000.0
2008-02-15 19:40:00,3.56866,3.57393,3.56625,3.57055,6750000.0
2008-02-15 19:41:00,3.56953,3.57108,3.56122,3.56635,6760000.0
2008-02-15 19:42:00,3.56415,3.57042,3.56241,3.56715,7140000.0
2008-02-15 19:43:00,3.57101,3.57113,3.56519,3.56874,4880000.0
2008-02-15 19:44:00,3.56465,3.57049,3.56465,3.57024,6020000.0
2008-02-15 19:45:00,3.56271,3.57294,3.56271,3.57091,16520000.0
2008-02-15 19:46:00,3.55957,3.57094,3.55957,3.56872,8270000.0
2008-02-15 19:47:00,3.56774,3.56801,3.56076,3.56801,4890000.0
2008-02-15 19:48:00,3.56296,3.57007,3.55985,3.5663,5260000.0
2008-02-15 19:49:00,3.56356,3.57003,3.56356,3.56783,5260000.0
2008-02-15 19:50:00,3.56652,3.56939,3.56454,3.56876,5640000.0
2008-02-15 19:51:00,3.5669,3.56883,3.5631,3.56436,5630000.0
2008-02-15 19:52:00,3.56309,3.56742,3.56213,3.5649,3760000.0
2008-02-15 19:53:00,3.56283,3.56759,3.56283,3.56668,4510000.0
2008-02-15 19:54:00,3.56269,3.56789,3.55845,3.56473,4520000.0
2008-02-15 19:55:00,3.5623,3.56712,3.55769,3.56599,8640000.0
2008-02-15 19:56:00,3.56904,3.56963,3.5629,3.56859,5260000.0
2008-02-15 19:57:00,3.56794,3.56825,3.55914,3.56197,4880000.0
2008-02-15 19:58:00,3.56799,3.56799,3.55785,3.55949,10520000.0
2008-02-15 19:59:00,3.56828,3.56828,3.56145,3.56322,4520000.0
2008-02-15 20:00:00,3.56786,3.57425,3.56071,3.56649,14290000.0
2008-02-15 20:01:00,3.5674,3.57147,3.56327,3.56797,5260000.0
2008-02-15 20:02:00,3.56814,3.56814,3.55925,3.56692,7130000.0
2008-02-15 20:03:00,3.5673,3.56771,3.56201,3.56222,8630000.0
2008-02-15 20:04:00,3.56857,3.56857,3.56314,3.56612,4880000.0
2008-02-15 20:05:00,3.56195,3.57121,3.56195,3.57121,6000000.0
2008-02-15 20:06:00,3.56993,3.57009,3.56665,3.56665,1880000.0
2008-02-15 20:07:00,3.56333,3.56333,3.56333,3.56333,750000.0
2008-02-15 20:08:00,3.56353,3.56975,3.56353,3.56844,4880000.0
2008-02-15 20:09:00,3.5697,3.57112,3.56549,3.57,4510000.0
2008-02-15 20:10:00,3.56948,3.57161,3.56602,3.57016,5640000.0
2008-02-15 20:11:00,3.56291,3.57239,3.56291,3.57077,2630000.0
2008-02-15 20:12:00,3.57161,3.57161,3.55941,3.56632,7880000.0
2008-02-15 20:13:00,3.56692,3.56896,3.56257,3.56896,4880000.0
2008-02-15 20:14:00,3.56447,3.57188,3.55998,3.56977,9770000.0
2008-02-15 20:15:00,3.5638,3.57288,3.5638,3.57106,6010000.0
2008-02-15 20:16:00,3.56849,3.56849,3.559,3.56718,4880000.0
2008-02-15 20:17:00,3.56838,3.57044,3.55948,3.56326,5640000.0
2008-02-15 20:18:00,3.56373,3.5707,3.56018,3.56479,8640000.0
2008-02-15 20:19:00,3.56727,3.56831,3.56357,3.56357,3020000.0
2008-02-15 20:20:00,3.5683,3.56906,3.55864,3.56694,6020000.0
2008-02-15 20:21:00,3.56828,3.56835,3.55882,3.56395,17300000.0
2008-02-15 20:22:00,3.56991,3.57494,3.56003,3.56003,8270000.0
2008-02-15 20:23:00,3.5688,3.5688,3.56077,3.56319,7880000.0
2008-02-15 20:24:00,3.56727,3.56756,3.56243,3.56277,4510000.0
2008-02-15 20:25:00,3.56334,3.56801,3.56019,3.56259,5640000.0
2008-02-15 20:26:00,3.55807,3.56842,3.55727,3.56617,5260000.0
2008-02-15 20:27:00,3.5629,3.56706,3.56132,3.56352,4890000.0
2008-02-15 20:28:00,3.56012,3.56639,3.56012,3.56253,4880000.0
2008-02-15 20:30:00,3.56807,3.57013,3.56233,3.57013,6010000.0
2008-02-15 20:31:00,3.5655,3.56973,3.55969,3.55969,4510000.0
2008-02-15 20:32:00,3.55942,3.56882,3.55942,3.56208,4510000.0
2008-02-15 20:33:00,3.56734,3.56734,3.55552,3.56587,4900000.0
2008-02-15 20:34:00,3.5666,3.56832,3.55846,3.56335,7520000.0
2008-02-15 20:35:00,3.55746,3.56498,3.55559,3.55835,4520000.0
2008-02-15 20:36:00,3.56861,3.56861,3.56296,3.56853,6390000.0
2008-02-15 20:37:00,3.56914,3.57145,3.56115,3.56937,6030000.0
2008-02-15 20:38:00,3.56778,3.57017,3.56099,3.56845,5630000.0
2008-02-15 20:39:00,3.56354,3.57104,3.55978,3.56539,6390000.0
2008-02-15 20:41:00,3.56641,3.5673,3.56058,3.56338,3390000.0
2008-02-15 20:42:00,3.56521,3.56875,3.55973,3.56875,5630000.0
2008-02-15 20:43:00,3.55798,3.57216,3.55798,3.55998,5270000.0
2008-02-15 20:44:00,3.56231,3.56799,3.55671,3.56799,5640000.0
2008-02-15 20:45:00,3.57132,3.57132,3.56006,3.56006,4890000.0
2008-02-15 20:46:00,3.56822,3.56822,3.55649,3.56266,5270000.0
2008-02-15 20:47:00,3.56375,3.57144,3.56075,3.56878,9020000.0
2008-02-15 20:48:00,3.56877,3.57,3.56055,3.56055,4510000.0
2008-02-15 20:49:00,3.55731,3.56617,3.55686,3.56412,4510000.0
2008-02-15 20:50:00,3.56691,3.5686,3.55982,3.56772,6390000.0
2008-02-15 20:51:00,3.56706,3.56985,3.55868,3.56774,4130000.0
2008-02-15 20:52:00,3.56174,3.56702,3.55659,3.55999,7520000.0
2008-02-15 20:53:00,3.56014,3.56704,3.55639,3.56704,5260000.0
2008-02-15 20:54:00,3.5665,3.5665,3.55692,3.55957,6020000.0
2008-02-15 20:55:00,3.56685,3.56866,3.55908,3.56787,7520000.0
2008-02-15 20:56:00,3.56294,3.5682,3.55799,3.5634,5260000.0
2008-02-15 20:57:00,3.56473,3.56791,3.56438,3.56678,4130000.0
2008-02-15 20:58:00,3.56845,3.57089,3.55996,3.56834,5250000.0
2008-02-15 20:59:00,3.56416,3.57109,3.56003,3.56517,6760000.0
2008-02-15 21:00:00,3.57046,3.57046,3.56021,3.56383,4140000.0
2008-02-15 21:01:00,3.56885,3.5706,3.56469,3.56886,7140000.0
2008-02-15 21:02:00,3.56829,3.56855,3.56073,3.56853,6770000.0
2008-02-15 21:03:00,3.56713,3.56713,3.56101,3.56358,3380000.0
2008-02-15 21:04:00,3.56855,3.56855,3.55909,3.55909,760000.0
2008-02-15 21:05:00,3.56729,3.56729,3.56014,3.56325,4890000.0
2008-02-15 21:06:00,3.56317,3.56842,3.56257,3.56295,4900000.0
2008-02-15 21:07:00,3.56666,3.56827,3.55819,3.56827,5630000.0
2008-02-15 21:08:00,3.56644,3.56644,3.56057,3.5664,3010000.0
2008-02-15 21:09:00,3.56216,3.56809,3.55925,3.56809,4520000.0
2008-02-15 21:11:00,3.56346,3.56787,3.56011,3.56011,4890000.0
2008-02-15 21:12:00,3.56382,3.56962,3.56375,3.56375,5260000.0
2008-02-15 21:13:00,3.56247,3.56712,3.56081,3.56081,4890000.0
2008-02-15 21:14:00,3.56675,3.56822,3.56275,3.56686,7150000.0
2008-02-15 21:15:00,3.56512,3.57236,3.56512,3.56719,7880000.0
2008-02-15 21:16:00,3.56321,3.56774,3.55717,3.56288,4510000.0
2008-02-15 21:17:00,3.56335,3.56759,3.56276,3.56759,4880000.0
2008-02-15 21:18:00,3.56786,3.56819,3.56258,3.5679,5260000.0
2008-02-15 21:19:00,3.56636,3.56977,3.56363,3.56764,7140000.0
2008-02-15 21:20:00,3.562,3.56699,3.56108,3.56699,5250000.0
2008-02-15 21:21:00,3.56468,3.56874,3.55885,3.56664,4520000.0
2008-02-15 21:22:00,3.56763,3.56911,3.56282,3.56864,6380000.0
2008-02-15 21:23:00,3.5666,3.56682,3.55764,3.56682,5630000.0
2008-02-15 21:24:00,3.55828,3.56829,3.55828,3.56246,4880000.0
2008-02-15 21:25:00,3.56805,3.56864,3.55877,3.56663,9030000.0
2008-02-15 21:26:00,3.5672,3.5672,3.55874,3.56599,7510000.0
2008-02-15 21:27:00,3.56803,3.56803,3.56282,3.56741,3770000.0
2008-02-15 21:28:00,3.56476,3.57088,3.56042,3.56312,10900000.0
2008-02-15 21:29:00,3.5592,3.57132,3.5592,3.56412,6390000.0
2008-02-15 21:30:00,3.57002,3.57162,3.56488,3.56654,5640000.0
2008-02-15 21:31:00,3.56317,3.56875,3.56304,3.56304,3380000.0
2008-02-15 21:32:00,3.56781,3.56813,3.56259,3.56726,6000000.0
2008-02-15 21:33:00,3.56804,3.56809,3.55956,3.56393,3770000.0
2008-02-15 21:34:00,3.56258,3.56802,3.56258,3.56346,5650000.0
2008-02-15 21:35:00,3.5675,3.56865,3.56651,3.56752,6000000.0
2008-02-15 21:37:00,3.56653,3.56797,3.5634,3.56648,3390000.0
2008-02-15 21:38:00,3.56803,3.5681,3.5585,3.56742,6010000.0
2008-02-15 21:40:00,3.56805,3.56805,3.55835,3.56639,4510000.0
2008-02-15 21:41:00,3.56611,3.56766,3.55786,3.56723,4900000.0
2008-02-15 21:42:00,3.55953,3.57308,3.55778,3.56998,4520000.0
2008-02-15 21:43:00,3.56717,3.5681,3.56651,3.56792,7130000.0
2008-02-15 21:44:00,3.56227,3.56809,3.55996,3.56809,8650000.0
2008-02-15 21:45:00,3.56156,3.57005,3.56156,3.56778,4140000.0
2008-02-15 21:46:00,3.56743,3.56809,3.56313,3.56809,4150000.0
2008-02-15 21:47:00,3.56924,3.57372,3.56043,3.56043,6420000.0
2008-02-15 21:50:00,3.56665,3.56665,3.56222,3.56222,4140000.0
2008-02-15 21:51:00,3.56767,3.56818,3.56251,3.56739,6010000.0
2008-02-15 21:52:00,3.55719,3.57054,3.55719,3.56946,8650000.0
2008-02-15 21:53:00,3.5683,3.56858,3.56305,3.5682,7530000.0
2008-02-15 21:54:00,3.56677,3.56944,3.564,3.56543,4890000.0
2008-02-15 21:55:00,3.56746,3.56774,3.558,3.56752,6020000.0
2008-02-15 21:56:00,3.5665,3.56747,3.56012,3.56012,5650000.0
2008-02-15 21:57:00,3.56049,3.56685,3.5591,3.56685,10520000.0
2008-02-15 21:58:00,3.56406,3.56916,3.5634,3.56901,5650000.0
2008-02-15 21:59:00,3.56933,3.57027,3.56067,3.56962,10150000.0
2008-02-15 22:00:00,3.57034,3.57034,3.56362,3.56773,4880000.0
2008-02-15 22:01:00,3.56826,3.56933,3.56199,3.56747,6010000.0
2008-02-15 22:02:00,3.56659,3.56673,3.55946,3.56653,3760000.0
2008-02-15 22:03:00,3.5662,3.56745,3.5662,3.56745,1130000.0
2008-02-15 22:04:00,3.55899,3.56532,3.55637,3.56532,4890000.0
2008-02-15 22:05:00,3.55578,3.5701,3.55578,3.55683,9010000.0
2008-02-15 22:06:00,3.56958,3.56967,3.55995,3.56296,4510000.0
2008-02-15 22:07:00,3.56628,3.56778,3.56258,3.5662,5630000.0
2008-02-15 22:08:00,3.56139,3.56804,3.56139,3.56722,3380000.0
2008-02-15 22:09:00,3.5667,3.56726,3.56578,3.56726,1510000.0
2008-02-15 22:10:00,3.56728,3.57177,3.56105,3.56778,6020000.0
2008-02-15 22:11:00,3.56643,3.56788,3.56643,3.56788,1130000.0
2008-02-15 22:12:00,3.55819,3.56755,3.55819,3.56606,7150000.0
2008-02-15 22:13:00,3.56843,3.56887,3.5591,3.5591,6770000.0
2008-02-15 22:14:00,3.56759,3.56972,3.56244,3.56808,4130000.0
2008-02-15 22:15:00,3.56476,3.56476,3.56202,3.56202,1500000.0
2008-02-15 22:16:00,3.56603,3.56779,3.56395,3.56779,3770000.0
2008-02-15 22:17:00,3.5679,3.5679,3.55653,3.56694,4880000.0
2008-02-15 22:18:00,3.56354,3.56918,3.56354,3.56483,5270000.0
2008-02-15 22:19:00,3.56732,3.56817,3.55862,3.56679,3770000.0
2008-02-15 22:20:00,3.56018,3.56739,3.55641,3.56731,13170000.0
2008-02-15 22:21:00,3.55878,3.56821,3.55878,3.56821,4150000.0
2008-02-15 22:23:00,3.56482,3.56783,3.56109,3.56526,7130000.0
2008-02-15 22:24:00,3.56758,3.56898,3.56408,3.56828,4890000.0
2008-02-15 22:30:00,3.57096,3.57096,3.5587,3.5587,3770000.0
2008-02-15 22:31:00,3.56418,3.57047,3.55968,3.56785,6390000.0
2008-02-15 22:32:00,3.56355,3.56978,3.55942,3.56618,6400000.0
2008-02-15 22:33:00,3.56185,3.56698,3.5608,3.5608,5250000.0
2008-02-15 22:34:00,3.56671,3.56691,3.56671,3.56691,2630000.0
2008-02-15 22:35:00,3.55978,3.56763,3.55978,3.5636,3000000.0
2008-02-15 22:36:00,3.56232,3.56735,3.55709,3.56289,14270000.0
2008-02-15 22:38:00,3.56554,3.56615,3.55823,3.56615,2630000.0
2008-02-15 22:39:00,3.56799,3.56897,3.56518,3.56756,3760000.0
2008-02-15 22:40:00,3.56281,3.56599,3.56052,3.56085,4130000.0
2008-02-15 22:41:00,3.56113,3.56717,3.56113,3.56717,1130000.0
2008-02-15 22:42:00,3.56667,3.56757,3.56198,3.56757,4890000.0
2008-02-15 22:43:00,3.56277,3.56967,3.56091,3.56156,7520000.0
2008-02-15 22:44:00,3.56465,3.56902,3.55926,3.56599,13900000.0
2008-02-15 22:45:00,3.56646,3.57034,3.56259,3.56557,4880000.0
2008-02-15 22:46:00,3.56389,3.5676,3.55749,3.55823,9390000.0
2008-02-15 22:47:00,3.56213,3.57212,3.56204,3.56919,4890000.0
2008-02-15 22:48:00,3.56384,3.56906,3.56204,3.5674,7890000.0
2008-02-15 22:49:00,3.56321,3.56839,3.56321,3.56787,3770000.0
2008-02-15 22:50:00,3.56357,3.56668,3.55967,3.56559,5270000.0
2008-02-15 22:51:00,3.56728,3.56728,3.56157,3.56188,6000000.0
2008-02-15 22:52:00,3.56376,3.56867,3.56376,3.56833,3750000.0
2008-02-15 22:53:00,3.56522,3.57028,3.56131,3.56876,9780000.0
2008-02-15 22:54:00,3.57105,3.57105,3.56043,3.56402,6380000.0
2008-02-15 22:55:00,3.56302,3.56898,3.56297,3.56681,6790000.0
2008-02-15 22:56:00,3.56806,3.56841,3.56146,3.56841,3010000.0
2008-02-15 22:57:00,3.56831,3.56929,3.55893,3.56754,7140000.0
2008-02-15 22:58:00,3.56264,3.5681,3.55858,3.56266,6390000.0
2008-02-15 22:59:00,3.56679,3.56822,3.55912,3.56778,12020000.0
2008-02-15 23:00:00,3.56706,3.56997,3.5614,3.5614,8280000.0
2008-02-15 23:01:00,3.56582,3.56582,3.56251,3.56292,4890000.0
2008-02-15 23:02:00,3.55863,3.56854,3.55863,3.55928,7510000.0
2008-02-15 23:03:00,3.56188,3.56641,3.55778,3.56294,9410000.0
2008-02-15 23:04:00,3.56369,3.56626,3.55954,3.56169,4880000.0
2008-02-15 23:05:00,3.5665,3.56919,3.56228,3.56228,2640000.0
2008-02-15 23:06:00,3.56681,3.56835,3.56147,3.56835,5260000.0
2008-02-15 23:07:00,3.56183,3.56823,3.56183,3.56823,5640000.0
2008-02-15 23:08:00,3.56704,3.56815,3.55765,3.56739,4510000.0
2008-02-15 23:09:00,3.56087,3.56744,3.56001,3.56297,5640000.0
2008-02-15 23:10:00,3.5623,3.56749,3.55576,3.56745,15420000.0
2008-02-15 23:13:00,3.5655,3.56654,3.55899,3.56654,6780000.0
2008-02-15 23:14:00,3.55811,3.56693,3.55624,3.5667,13550000.0
2008-02-15 23:16:00,3.56576,3.566,3.55618,3.55993,5260000.0
2008-02-15 23:17:00,3.56306,3.56825,3.55871,3.56045,9770000.0
2008-02-15 23:18:00,3.56677,3.56677,3.56272,3.56272,3380000.0
2008-02-15 23:19:00,3.56699,3.56699,3.56351,3.56493,3380000.0
2008-02-15 23:20:00,3.55979,3.56584,3.5579,3.56135,3760000.0
2008-02-15 23:21:00,3.565,3.56933,3.5592,3.56458,5630000.0
2008-02-15 23:22:00,3.55903,3.56799,3.55866,3.56799,5630000.0
2008-02-15 23:23:00,3.56409,3.56764,3.56341,3.56764,1510000.0
2008-02-15 23:24:00,3.56185,3.56924,3.55944,3.55944,5260000.0
2008-02-15 23:25:00,3.55824,3.56747,3.55824,3.56747,3010000.0
2008-02-15 23:26:00,3.5643,3.5643,3.56323,3.56323,1130000.0
2008-02-15 23:27:00,3.55964,3.56955,3.55964,3.56251,4510000.0
2008-02-15 23:28:00,3.56937,3.57445,3.5618,3.56453,13890000.0
2008-02-15 23:29:00,3.56541,3.56724,3.55683,3.56724,4880000.0
2008-02-15 23:30:00,3.57049,3.57049,3.55707,3.56544,3400000.0
2008-02-15 23:31:00,3.55842,3.56657,3.55583,3.56132,4520000.0
2008-02-15 23:32:00,3.56261,3.56692,3.5598,3.56692,5630000.0
2008-02-15 23:33:00,3.57004,3.57214,3.56135,3.56459,6390000.0
2008-02-15 23:35:00,3.56293,3.56879,3.55849,3.56831,10510000.0
2008-02-15 23:36:00,3.56679,3.56805,3.56281,3.5655,5640000.0
2008-02-15 23:37:00,3.56777,3.56777,3.55809,3.56234,4510000.0
2008-02-15 23:38:00,3.56697,3.56697,3.55488,3.56114,7880000.0
2008-02-15 23:39:00,3.56369,3.56985,3.55739,3.55739,3750000.0
2008-02-15 23:40:00,3.55692,3.5681,3.55692,3.5681,3760000.0
2008-02-15 23:42:00,3.56112,3.56507,3.55845,3.55845,2250000.0
2008-02-15 23:43:00,3.56674,3.56688,3.56673,3.56673,1880000.0
2008-02-15 23:44:00,3.56255,3.56792,3.55903,3.56546,6770000.0
2008-02-15 23:45:00,3.56321,3.57248,3.56321,3.56544,6770000.0
2008-02-15 23:46:00,3.5679,3.5679,3.55678,3.56599,7510000.0
2008-02-15 23:47:00,3.56497,3.57063,3.55993,3.56426,6010000.0
2008-02-15 23:49:00,3.56745,3.57308,3.56,3.56,6780000.0
2008-02-15 23:50:00,3.56512,3.56948,3.56366,3.56752,6390000.0
2008-02-15 23:51:00,3.56371,3.5687,3.55778,3.56643,4510000.0
2008-02-15 23:52:00,3.55916,3.5689,3.55916,3.5689,5650000.0
2008-02-15 23:53:00,3.56258,3.56866,3.55898,3.563,7510000.0
2008-02-15 23:54:00,3.56262,3.5669,3.56243,3.56269,4520000.0
2008-02-15 23:55:00,3.56691,3.56755,3.56691,3.56755,1130000.0
2008-02-15 23:56:00,3.56449,3.57134,3.55999,3.56497,7890000.0
2008-02-15 23:57:00,3.56373,3.56803,3.5625,3.56263,4510000.0
2008-02-15 23:58:00,3.55862,3.56818,3.55862,3.56755,7170000.0
2008-02-18 00:00:00,3.56726,3.5712,3.56272,3.56272,5260000.0
2008-02-18 00:01:00,3.56832,3.57778,3.56832,3.57778,7140000.0
2008-02-18 00:02:00,3.57781,3.57891,3.57192,3.57192,3770000.0
2008-02-18 00:06:00,3.56822,3.57609,3.56595,3.57609,4140000.0
2008-02-18 00:07:00,3.57034,3.57034,3.56745,3.56793,2260000.0
2008-02-18 00:08:00,3.57279,3.57611,3.57279,3.57611,760000.0
2008-02-18 00:09:00,3.57727,3.57763,3.57241,3.57622,4890000.0
2008-02-18 00:10:00,3.57457,3.57457,3.56314,3.56314,4520000.0
2008-02-18 00:11:00,3.57095,3.57095,3.57095,3.57095,750000.0
2008-02-18 00:12:00,3.57298,3.57772,3.57264,3.57264,3750000.0
2008-02-18 00:13:00,3.57631,3.57747,3.57234,3.57631,6000000.0
2008-02-18 00:15:00,3.57263,3.57717,3.5678,3.57181,4890000.0
2008-02-18 00:16:00,3.57698,3.57698,3.56712,3.57122,3770000.0
2008-02-18 00:17:00,3.56682,3.57622,3.56682,3.57622,4520000.0
2008-02-18 00:18:00,3.56378,3.57527,3.56378,3.57201,4880000.0
2008-02-18 00:20:00,3.57438,3.57438,3.56359,3.56359,5260000.0
2008-02-18 00:21:00,3.57148,3.57148,3.57148,3.57148,750000.0
2008-02-18 00:23:00,3.56734,3.56825,3.56398,3.56825,3380000.0
2008-02-18 00:24:00,3.56971,3.57123,3.56141,3.56495,4510000.0
2008-02-18 00:25:00,3.56763,3.56897,3.56274,3.56841,4880000.0
2008-02-18 00:30:00,3.5705,3.57261,3.56578,3.56578,6000000.0
2008-02-18 00:31:00,3.57627,3.57627,3.56682,3.575,3010000.0
2008-02-18 00:32:00,3.57092,3.57532,3.57092,3.57532,760000.0
2008-02-18 00:33:00,3.56884,3.57524,3.56183,3.57524,4890000.0
2008-02-18 00:34:00,3.56857,3.57263,3.56163,3.57001,4510000.0
2008-02-18 00:35:00,3.55849,3.57087,3.55849,3.56771,5270000.0
2008-02-18 00:36:00,3.55918,3.57465,3.55918,3.57465,3760000.0
2008-02-18 00:37:00,3.56869,3.56869,3.56196,3.56377,3390000.0
2008-02-18 00:38:00,3.56847,3.57537,3.56673,3.57537,4510000.0
2008-02-18 00:39:00,3.55985,3.56985,3.55985,3.56596,3020000.0
2008-02-18 00:40:00,3.55902,3.56826,3.55902,3.56334,5260000.0
2008-02-18 00:44:00,3.5706,3.57244,3.56391,3.56391,4150000.0
2008-02-18 00:45:00,3.56648,3.57463,3.56648,3.57463,6010000.0
2008-02-18 00:46:00,3.56697,3.56761,3.56283,3.56712,4140000.0
2008-02-18 00:53:00,3.56898,3.56898,3.55912,3.56378,6380000.0
2008-02-18 00:55:00,3.56726,3.56843,3.55862,3.56843,6770000.0
2008-02-18 00:56:00,3.57408,3.57408,3.56037,3.56222,4150000.0
2008-02-18 00:57:00,3.56262,3.56775,3.55744,3.56775,4140000.0
2008-02-18 00:58:00,3.56789,3.56789,3.56193,3.56754,3770000.0
2008-02-18 00:59:00,3.56747,3.56747,3.55853,3.56369,6400000.0
2008-02-18 01:00:00,3.56216,3.56436,3.56118,3.56436,1510000.0
2008-02-18 01:01:00,3.56766,3.56766,3.55707,3.56534,4140000.0
2008-02-18 01:02:00,3.5685,3.57552,3.5685,3.57552,4140000.0
2008-02-18 01:03:00,3.57121,3.57515,3.56537,3.56552,3400000.0
2008-02-18 01:04:00,3.56876,3.56876,3.55953,3.56466,3390000.0
2008-02-18 01:06:00,3.56917,3.57239,3.56518,3.56602,5640000.0
2008-02-18 01:07:00,3.56948,3.57141,3.56394,3.5651,5630000.0
2008-02-18 01:08:00,3.56218,3.567,3.55655,3.567,5630000.0
2008-02-18 01:10:00,3.56428,3.5704,3.56372,3.56804,5250000.0
2008-02-18 01:11:00,3.56782,3.56935,3.56399,3.56817,4900000.0
2008-02-18 01:12:00,3.56864,3.572,3.56413,3.56413,4140000.0
2008-02-18 01:13:00,3.56868,3.57136,3.56645,3.57,6770000.0
2008-02-18 01:14:00,3.56233,3.56699,3.55739,3.56699,10540000.0
2008-02-18 01:15:00,3.57247,3.57497,3.56703,3.57497,3400000.0
2008-02-18 01:16:00,3.56195,3.57199,3.56195,3.56663,4150000.0
2008-02-18 01:17:00,3.56273,3.56803,3.56221,3.56685,6390000.0
2008-02-18 01:18:00,3.57387,3.57602,3.56643,3.57552,6390000.0
2008-02-18 01:19:00,3.56834,3.57293,3.56754,3.57009,5280000.0
2008-02-18 01:20:00,3.56097,3.56736,3.56097,3.56736,4530000.0
2008-02-18 01:21:00,3.56949,3.57342,3.56254,3.56254,7530000.0
2008-02-18 01:23:00,3.57472,3.57536,3.56878,3.56878,3010000.0
2008-02-18 01:25:00,3.56296,3.56703,3.56296,3.56366,2640000.0
2008-02-18 01:26:00,3.57113,3.57319,3.56242,3.56242,6780000.0
2008-02-18 01:27:00,3.56951,3.57439,3.56154,3.56407,6010000.0
2008-02-18 01:28:00,3.56732,3.57073,3.56615,3.569,5270000.0
2008-02-18 01:29:00,3.56849,3.57017,3.56063,3.56864,7530000.0
2008-02-18 01:30:00,3.56784,3.57146,3.56542,3.56953,4520000.0
2008-02-18 01:31:00,3.56651,3.57169,3.56071,3.56509,6030000.0
2008-02-18 01:32:00,3.5674,3.5674,3.55953,3.56071,9760000.0
2008-02-18 01:33:00,3.57005,3.57005,3.56134,3.56192,3030000.0
2008-02-18 01:34:00,3.56847,3.56847,3.56247,3.56421,3770000.0
2008-02-18 01:35:00,3.57522,3.57522,3.56822,3.57371,6770000.0
2008-02-18 01:36:00,3.56654,3.56841,3.56472,3.56472,3400000.0
2008-02-18 01:37:00,3.56536,3.57165,3.5646,3.56804,3770000.0
2008-02-18 01:38:00,3.56363,3.56829,3.55821,3.56643,7140000.0
2008-02-18 01:39:00,3.56889,3.57014,3.55998,3.56903,3010000.0
2008-02-18 01:40:00,3.56858,3.57003,3.55917,3.56439,4530000.0
2008-02-18 01:41:00,3.57109,3.57552,3.56612,3.56612,8650000.0
2008-02-18 01:42:00,3.56468,3.56857,3.55895,3.56392,4890000.0
2008-02-18 01:43:00,3.56786,3.56804,3.55946,3.55946,4520000.0
2008-02-18 01:44:00,3.56515,3.56787,3.56111,3.56111,4130000.0
2008-02-18 01:45:00,3.56807,3.57182,3.56643,3.57182,4880000.0
2008-02-18 01:46:00,3.56426,3.57333,3.56376,3.57007,6020000.0
2008-02-18 01:47:00,3.5734,3.57572,3.57097,3.57522,3750000.0
2008-02-18 01:48:00,3.57043,3.57346,3.56441,3.57116,8650000.0
2008-02-18 01:49:00,3.56823,3.56837,3.56299,3.56688,4140000.0
2008-02-18 01:50:00,3.56401,3.57291,3.56401,3.57291,3390000.0
2008-02-18 01:53:00,3.56241,3.56761,3.56214,3.56619,5630000.0
2008-02-18 01:54:00,3.56328,3.56904,3.56328,3.56904,7900000.0
2008-02-18 01:56:00,3.56689,3.56785,3.55922,3.56785,4890000.0
2008-02-18 01:58:00,3.56869,3.57393,3.55981,3.56906,10130000.0
2008-02-18 02:00:00,3.57294,3.57427,3.56433,3.56433,4890000.0
2008-02-18 02:01:00,3.56923,3.57506,3.56137,3.56883,9390000.0
2008-02-18 02:02:00,3.56856,3.56866,3.56413,3.56413,3770000.0
2008-02-18 02:03:00,3.56872,3.57301,3.56102,3.57301,4890000.0
2008-02-18 02:05:00,3.57036,3.57206,3.56402,3.56402,8270000.0
2008-02-18 02:08:00,3.5688,3.57386,3.56573,3.56573,4880000.0
2008-02-18 02:09:00,3.56715,3.56757,3.56162,3.56351,3760000.0
2008-02-18 02:10:00,3.56678,3.56838,3.56249,3.56838,3770000.0
2008-02-18 02:11:00,3.56953,3.57218,3.56085,3.56936,9030000.0
2008-02-18 02:12:00,3.56797,3.56864,3.56389,3.56635,3010000.0
2008-02-18 02:13:00,3.5737,3.5737,3.5619,3.56423,3010000.0
2008-02-18 02:14:00,3.56852,3.5687,3.56311,3.56497,4520000.0
2008-02-18 02:15:00,3.5647,3.57047,3.56393,3.56695,4500000.0
2008-02-18 02:16:00,3.55895,3.57063,3.55895,3.56863,6000000.0
2008-02-18 02:17:00,3.56472,3.56976,3.56006,3.56478,4150000.0
2008-02-18 02:18:00,3.55947,3.57079,3.55947,3.56898,8650000.0
2008-02-18 02:19:00,3.56402,3.56908,3.56015,3.56908,5260000.0
2008-02-18 02:20:00,3.56845,3.56845,3.55892,3.56343,3010000.0
2008-02-18 02:21:00,3.56295,3.57819,3.56295,3.56611,5290000.0
2008-02-18 02:22:00,3.56738,3.56738,3.55984,3.56288,3770000.0
2008-02-18 02:23:00,3.56515,3.56988,3.56515,3.56761,5250000.0
2008-02-18 02:24:00,3.56645,3.56833,3.56084,3.56833,6030000.0
2008-02-18 02:25:00,3.57139,3.57347,3.56631,3.56989,4510000.0
2008-02-18 02:26:00,3.56167,3.56952,3.55971,3.56952,4510000.0
2008-02-18 02:27:00,3.56108,3.56856,3.56047,3.56856,9020000.0
2008-02-18 02:28:00,3.56589,3.5696,3.56046,3.56644,6400000.0
2008-02-18 02:29:00,3.56843,3.56843,3.56243,3.56291,5270000.0
2008-02-18 02:30:00,3.5712,3.57175,3.56017,3.56836,8270000.0
2008-02-18 02:31:00,3.56216,3.56859,3.56216,3.56859,1510000.0
2008-02-18 02:32:00,3.55907,3.57292,3.55907,3.56778,5270000.0
2008-02-18 02:33:00,3.56256,3.57063,3.56256,3.56629,7520000.0
2008-02-18 02:34:00,3.56356,3.5677,3.56338,3.56338,3010000.0
2008-02-18 02:35:00,3.56504,3.56897,3.55921,3.55921,4140000.0
2008-02-18 02:36:00,3.56196,3.56873,3.56196,3.56805,3010000.0
2008-02-18 02:37:00,3.56169,3.5693,3.56169,3.56897,3760000.0
2008-02-18 02:38:00,3.56176,3.56888,3.56176,3.56329,8280000.0
2008-02-18 02:39:00,3.56837,3.56995,3.5629,3.5629,4160000.0
2008-02-18 02:40:00,3.56309,3.56639,3.56059,3.56597,6760000.0
2008-02-18 02:41:00,3.5633,3.56849,3.55893,3.56642,4160000.0
2008-02-18 02:42:00,3.56853,3.5721,3.56371,3.56371,7500000.0
2008-02-18 02:43:00,3.56488,3.5685,3.56146,3.56409,4140000.0
2008-02-18 02:44:00,3.56833,3.56833,3.56067,3.56747,4140000.0
2008-02-18 02:45:00,3.57228,3.57615,3.56537,3.56924,10910000.0
2008-02-18 02:46:00,3.56728,3.56884,3.56423,3.56884,2640000.0
2008-02-18 02:47:00,3.56293,3.56802,3.56158,3.5664,4880000.0
2008-02-18 02:48:00,3.56757,3.56757,3.56248,3.56703,6010000.0
2008-02-18 02:49:00,3.5637,3.56856,3.56352,3.56405,3770000.0
2008-02-18 02:50:00,3.56716,3.57213,3.56334,3.5675,4890000.0
2008-02-18 02:51:00,3.56793,3.56837,3.55843,3.5646,5260000.0
2008-02-18 02:52:00,3.56521,3.56908,3.56387,3.56831,5640000.0
2008-02-18 02:53:00,3.56858,3.5709,3.56408,3.56887,6010000.0
2008-02-18 02:54:00,3.56134,3.56631,3.55967,3.56244,6030000.0
2008-02-18 02:55:00,3.56448,3.56448,3.55775,3.56273,3390000.0
2008-02-18 02:56:00,3.5636,3.57365,3.56089,3.57365,4140000.0
2008-02-18 02:57:00,3.568,3.56847,3.56136,3.56136,3770000.0
2008-02-18 02:59:00,3.5634,3.5634,3.55937,3.55937,2250000.0
2008-02-18 03:00:00,3.56615,3.56808,3.55917,3.56789,6770000.0
2008-02-18 03:01:00,3.5686,3.5686,3.56298,3.56799,3400000.0
2008-02-18 03:02:00,3.57332,3.57332,3.56074,3.56402,3770000.0
2008-02-18 03:03:00,3.56178,3.56802,3.55912,3.56802,4150000.0
2008-02-18 03:04:00,3.56918,3.57063,3.56162,3.56404,5290000.0
2008-02-18 03:09:00,3.56796,3.56796,3.55975,3.56215,3770000.0
2008-02-18 03:10:00,3.56374,3.57287,3.56374,3.56984,2280000.0
2008-02-18 03:11:00,3.55906,3.56934,3.55906,3.56789,6020000.0
2008-02-18 03:12:00,3.56652,3.57121,3.55987,3.56949,7890000.0
2008-02-18 03:13:00,3.56516,3.57163,3.56516,3.56743,4510000.0
2008-02-18 03:14:00,3.56818,3.56828,3.56252,3.56252,4900000.0
2008-02-18 03:15:00,3.56728,3.57328,3.567,3.56927,4890000.0
2008-02-18 03:16:00,3.56641,3.56641,3.55424,3.56165,11670000.0
2008-02-18 03:17:00,3.56679,3.56847,3.56351,3.56847,3010000.0
2008-02-18 03:18:00,3.56595,3.56772,3.55839,3.56772,2650000.0
2008-02-18 03:19:00,3.56354,3.57106,3.55975,3.55975,4890000.0
2008-02-18 03:20:00,3.56426,3.56799,3.55897,3.55897,3760000.0
2008-02-18 03:21:00,3.57434,3.57434,3.56489,3.56805,3770000.0
2008-02-18 03:22:00,3.56386,3.56848,3.56179,3.56848,4130000.0
2008-02-18 03:23:00,3.57008,3.57044,3.55948,3.55948,3760000.0
2008-02-18 03:24:00,3.56695,3.56695,3.55776,3.56236,3760000.0
2008-02-18 03:25:00,3.56263,3.56763,3.5585,3.5628,1890000.0
2008-02-18 03:26:00,3.56875,3.56903,3.55958,3.56796,4520000.0
2008-02-18 03:28:00,3.56799,3.56855,3.55981,3.56855,3380000.0
2008-02-18 03:29:00,3.56617,3.56994,3.56617,3.56917,6000000.0
2008-02-18 03:30:00,3.57099,3.57238,3.56282,3.57222,9780000.0
2008-02-18 03:33:00,3.56837,3.57408,3.56389,3.57408,4880000.0
2008-02-18 03:34:00,3.56825,3.56862,3.56225,3.56711,4140000.0
2008-02-18 03:35:00,3.56307,3.56808,3.55664,3.56808,4510000.0
2008-02-18 03:36:00,3.56768,3.56768,3.56283,3.56678,3750000.0
2008-02-18 03:37:00,3.57605,3.57633,3.56955,3.57266,5270000.0
2008-02-18 03:39:00,3.56254,3.56874,3.56254,3.56874,5260000.0
2008-02-18 03:40:00,3.55792,3.56687,3.55654,3.56687,3390000.0
2008-02-18 03:41:00,3.56473,3.5682,3.56197,3.56322,4880000.0
2008-02-18 03:42:00,3.56849,3.57318,3.56092,3.56092,4890000.0
2008-02-18 03:43:00,3.56339,3.56947,3.55979,3.56947,4140000.0
2008-02-18 03:44:00,3.56453,3.57067,3.56113,3.56815,4890000.0
2008-02-18 03:45:00,3.57201,3.57347,3.56078,3.56417,8640000.0
2008-02-18 03:46:00,3.56741,3.5688,3.56357,3.56748,4890000.0
2008-02-18 03:47:00,3.56367,3.56858,3.56353,3.56353,3010000.0
2008-02-18 03:48:00,3.56955,3.56955,3.56955,3.56955,750000.0
2008-02-18 03:49:00,3.56282,3.56832,3.56158,3.56709,5260000.0
2008-02-18 03:50:00,3.56682,3.56843,3.56267,3.56843,5260000.0
2008-02-18 03:52:00,3.56805,3.56916,3.56388,3.56388,3000000.0
2008-02-18 03:53:00,3.56832,3.56837,3.56158,3.56158,4510000.0
2008-02-18 03:54:00,3.5643,3.57455,3.56284,3.56458,7520000.0
2008-02-18 03:55:00,3.56888,3.57429,3.56135,3.57429,4890000.0
2008-02-18 03:56:00,3.56865,3.57237,3.56546,3.5689,4520000.0
2008-02-18 03:57:00,3.56761,3.56896,3.56459,3.56856,4510000.0
2008-02-18 03:58:00,3.56985,3.57246,3.56105,3.56105,6400000.0
2008-02-18 03:59:00,3.56224,3.56743,3.56218,3.5628,4520000.0
2008-02-18 04:00:00,3.57081,3.57081,3.563,3.56767,6410000.0
2008-02-18 04:01:00,3.56815,3.56878,3.55922,3.55922,8650000.0
2008-02-18 04:02:00,3.5626,3.56769,3.56144,3.56314,4140000.0
2008-02-18 04:03:00,3.56433,3.57669,3.56431,3.57172,6780000.0
2008-02-18 04:04:00,3.57075,3.57181,3.57075,3.57181,760000.0
2008-02-18 04:06:00,3.56249,3.56743,3.55759,3.56267,7140000.0
2008-02-18 04:09:00,3.56831,3.56992,3.56454,3.5655,7130000.0
2008-02-18 04:10:00,3.55892,3.56848,3.55892,3.56703,7150000.0
2008-02-18 04:11:00,3.56266,3.56727,3.55813,3.55875,6390000.0
2008-02-18 04:12:00,3.56341,3.57266,3.56253,3.56596,6380000.0
2008-02-18 04:13:00,3.56817,3.57173,3.56141,3.56882,6400000.0
2008-02-18 04:14:00,3.56612,3.5679,3.56198,3.56357,6400000.0
2008-02-18 04:15:00,3.56824,3.57157,3.56294,3.56519,7510000.0
2008-02-18 04:19:00,3.55827,3.56069,3.55604,3.55604,2250000.0
2008-02-18 04:20:00,3.56246,3.57265,3.56246,3.57047,3380000.0
2008-02-18 04:21:00,3.56444,3.56974,3.56024,3.56949,7510000.0
2008-02-18 04:23:00,3.56532,3.56768,3.5626,3.56673,5640000.0
2008-02-18 04:24:00,3.56002,3.57548,3.56002,3.56471,9770000.0
2008-02-18 04:25:00,3.56662,3.56735,3.55765,3.5581,7910000.0
2008-02-18 04:26:00,3.56458,3.57016,3.56107,3.56972,6760000.0
2008-02-18 04:27:00,3.56798,3.56909,3.56192,3.56326,5260000.0
2008-02-18 04:29:00,3.56358,3.56878,3.55892,3.56878,4880000.0
2008-02-18 04:30:00,3.56851,3.56851,3.56814,3.56814,1500000.0
2008-02-18 04:31:00,3.56408,3.57228,3.56142,3.56917,14260000.0
2008-02-18 04:32:00,3.56226,3.57186,3.55979,3.56055,4510000.0
2008-02-18 04:34:00,3.56934,3.56934,3.55972,3.55972,3010000.0
2008-02-18 04:40:00,3.5642,3.5668,3.56225,3.5668,3010000.0
2008-02-18 04:42:00,3.56202,3.57077,3.56152,3.56438,8290000.0
2008-02-18 04:43:00,3.56131,3.56817,3.55965,3.56678,4520000.0
2008-02-18 04:45:00,3.57157,3.57222,3.56263,3.56312,12430000.0
2008-02-18 04:46:00,3.56764,3.56851,3.56177,3.56705,7530000.0
2008-02-18 04:47:00,3.56721,3.56832,3.56298,3.56298,3390000.0
2008-02-18 04:48:00,3.56559,3.56559,3.55488,3.55752,3770000.0
2008-02-18 04:49:00,3.56852,3.56873,3.55912,3.56344,15420000.0
2008-02-18 04:50:00,3.56348,3.56731,3.5599,3.56141,5640000.0
2008-02-18 04:51:00,3.5676,3.56822,3.55747,3.56685,4510000.0
2008-02-18 04:52:00,3.56771,3.56777,3.56174,3.56281,5640000.0
2008-02-18 04:53:00,3.56788,3.56788,3.56048,3.56649,4520000.0
2008-02-18 04:55:00,3.56391,3.56981,3.563,3.56417,4880000.0
2008-02-18 04:56:00,3.56431,3.56969,3.56014,3.56424,9040000.0
2008-02-18 04:57:00,3.5584,3.56715,3.5572,3.5572,7880000.0
2008-02-18 04:58:00,3.5628,3.56553,3.56251,3.56473,6000000.0
2008-02-18 04:59:00,3.55874,3.5735,3.55874,3.5654,7910000.0
2008-02-18 05:00:00,3.57065,3.57065,3.55948,3.56717,12400000.0
2008-02-18 05:02:00,3.56786,3.57168,3.5625,3.57041,7880000.0
2008-02-18 05:03:00,3.56863,3.56863,3.56167,3.56833,3750000.0
2008-02-18 05:04:00,3.57541,3.5771,3.5643,3.5643,8640000.0
2008-02-18 05:05:00,3.56489,3.5751,3.56208,3.57144,6010000.0
2008-02-18 05:06:00,3.56873,3.57413,3.56318,3.56582,9780000.0
2008-02-18 05:07:00,3.57029,3.57509,3.57029,3.57223,3750000.0
2008-02-18 05:08:00,3.56341,3.57353,3.56341,3.5699,5260000.0
2008-02-18 05:09:00,3.57556,3.57556,3.56556,3.56556,3010000.0
2008-02-18 05:10:00,3.56833,3.57265,3.56521,3.56521,4510000.0
2008-02-18 05:11:00,3.56753,3.56853,3.56065,3.5635,7150000.0
2008-02-18 05:12:00,3.56951,3.57395,3.56206,3.56206,5260000.0
2008-02-18 05:13:00,3.55906,3.56875,3.55906,3.5642,9760000.0
2008-02-18 05:14:00,3.56566,3.57358,3.56258,3.57111,4140000.0
2008-02-18 05:15:00,3.56968,3.57253,3.56292,3.56884,12790000.0
2008-02-18 05:16:00,3.56218,3.57421,3.56218,3.56415,7890000.0
2008-02-18 05:17:00,3.56849,3.56849,3.56363,3.56746,4150000.0
2008-02-18 05:18:00,3.5678,3.5678,3.5618,3.5618,1500000.0
2008-02-18 05:19:00,3.56143,3.56671,3.56032,3.56265,2650000.0
2008-02-18 05:20:00,3.56707,3.568,3.56401,3.568,4130000.0
2008-02-18 05:22:00,3.56948,3.56948,3.56063,3.56244,6400000.0
2008-02-18 05:23:00,3.56321,3.57394,3.56231,3.57073,13550000.0
2008-02-18 05:27:00,3.5693,3.57721,3.5656,3.57217,7510000.0
2008-02-18 05:28:00,3.56719,3.56868,3.55521,3.56248,7130000.0
2008-02-18 05:29:00,3.56173,3.57217,3.56173,3.56961,5250000.0
2008-02-18 05:30:00,3.57209,3.57254,3.56272,3.57209,9750000.0
2008-02-18 05:31:00,3.56864,3.57108,3.56379,3.5679,9760000.0
2008-02-18 05:32:00,3.56416,3.56943,3.55984,3.56923,6010000.0
2008-02-18 05:34:00,3.56818,3.56818,3.56264,3.56648,4500000.0
2008-02-18 05:35:00,3.56799,3.56799,3.56211,3.56728,5630000.0
2008-02-18 05:36:00,3.56565,3.56838,3.56143,3.56532,6760000.0
2008-02-18 05:37:00,3.56379,3.56863,3.55677,3.56134,7530000.0
2008-02-18 05:38:00,3.56923,3.56923,3.55971,3.55971,5630000.0
2008-02-18 05:39:00,3.56832,3.56853,3.55892,3.56158,13170000.0
2008-02-18 05:41:00,3.56451,3.56815,3.56312,3.56312,6380000.0
2008-02-18 05:43:00,3.56832,3.56873,3.56457,3.56671,4890000.0
2008-02-18 05:45:00,3.57054,3.57054,3.56308,3.56875,2650000.0
2008-02-18 05:47:00,3.56662,3.56827,3.55883,3.55883,5660000.0
2008-02-18 05:49:00,3.56814,3.57085,3.56126,3.56832,7880000.0
2008-02-18 05:53:00,3.56431,3.57054,3.56151,3.56963,4510000.0
2008-02-18 05:54:00,3.55971,3.56991,3.55655,3.55655,8270000.0
2008-02-18 05:55:00,3.56765,3.56765,3.56113,3.56113,2260000.0
2008-02-18 05:57:00,3.56863,3.56914,3.5627,3.56836,4130000.0
2008-02-18 06:00:00,3.57223,3.57545,3.5608,3.56869,9780000.0
2008-02-18 06:01:00,3.56739,3.56893,3.56332,3.56419,6390000.0
2008-02-18 06:02:00,3.56935,3.57477,3.56286,3.56286,9040000.0
2008-02-18 06:03:00,3.56134,3.56867,3.56134,3.56751,6020000.0
2008-02-18 06:04:00,3.57742,3.57742,3.56802,3.5774,6020000.0
2008-02-18 06:05:00,3.56752,3.57554,3.56752,3.56837,5630000.0
2008-02-18 06:06:00,3.5758,3.5758,3.57007,3.57007,3000000.0
2008-02-18 06:07:00,3.5696,3.5747,3.55846,3.55846,9410000.0
2008-02-18 06:08:00,3.56785,3.57464,3.56785,3.56979,4890000.0
2008-02-18 06:09:00,3.56357,3.56864,3.56357,3.56794,4890000.0
2008-02-18 06:10:00,3.56379,3.57507,3.56379,3.5677,6770000.0
2008-02-18 06:11:00,3.57064,3.57404,3.56378,3.56831,4150000.0
2008-02-18 06:12:00,3.55914,3.57391,3.55914,3.56853,6780000.0
2008-02-18 06:13:00,3.56863,3.56863,3.5634,3.56776,4900000.0
2008-02-18 06:14:00,3.56696,3.56847,3.55906,3.55906,3760000.0
2008-02-18 06:15:00,3.57362,3.57502,3.56797,3.5719,9400000.0
2008-02-18 06:16:00,3.56835,3.56879,3.56717,3.56769,7510000.0
2008-02-18 06:17:00,3.5685,3.57026,3.55886,3.56014,5260000.0
2008-02-18 06:18:00,3.57007,3.57007,3.56007,3.56706,4530000.0
2008-02-18 06:19:00,3.56834,3.57739,3.56462,3.57739,4140000.0
2008-02-18 06:20:00,3.5611,3.57517,3.5611,3.57006,4520000.0
2008-02-18 06:21:00,3.56812,3.56893,3.55922,3.56862,5630000.0
2008-02-18 06:27:00,3.56921,3.57555,3.56674,3.5702,4150000.0
2008-02-18 06:28:00,3.56362,3.56931,3.56362,3.56363,3760000.0
2008-02-18 06:29:00,3.56397,3.56955,3.56243,3.56687,5260000.0
2008-02-18 06:30:00,3.57314,3.57413,3.56024,3.56024,7510000.0
2008-02-18 06:31:00,3.57315,3.57684,3.56026,3.56349,9780000.0
2008-02-18 06:32:00,3.56813,3.56858,3.56342,3.56858,4510000.0
2008-02-18 06:33:00,3.56757,3.56967,3.56377,3.56911,7140000.0
2008-02-18 06:34:00,3.56731,3.5688,3.55909,3.5681,10140000.0
2008-02-18 06:35:00,3.57085,3.57314,3.56015,3.56015,4510000.0
2008-02-18 06:36:00,3.56842,3.56842,3.56017,3.56797,4150000.0
2008-02-18 06:37:00,3.56855,3.5741,3.56359,3.57023,5260000.0
2008-02-18 06:38:00,3.56807,3.57226,3.56143,3.567,6000000.0
2008-02-18 06:39:00,3.5686,3.57428,3.56622,3.56622,4520000.0
2008-02-18 06:40:00,3.56836,3.56942,3.56405,3.56692,7890000.0
2008-02-18 06:41:00,3.57761,3.57761,3.56815,3.56893,5630000.0
2008-02-18 06:42:00,3.56821,3.56821,3.56343,3.56373,4510000.0
2008-02-18 06:44:00,3.56696,3.56903,3.5601,3.56088,6400000.0
2008-02-18 06:45:00,3.57027,3.5756,3.56488,3.5681,6030000.0
2008-02-18 06:46:00,3.56398,3.57392,3.56393,3.56393,5630000.0
2008-02-18 06:47:00,3.56454,3.56982,3.56419,3.56419,4520000.0
2008-02-18 06:48:00,3.57151,3.57522,3.56569,3.56569,5630000.0
2008-02-18 06:49:00,3.56934,3.57455,3.5634,3.56438,4890000.0
2008-02-18 06:50:00,3.56906,3.57516,3.56529,3.56529,4890000.0
2008-02-18 06:51:00,3.56739,3.56789,3.56223,3.56772,2640000.0
2008-02-18 06:52:00,3.56865,3.56882,3.55948,3.56747,4890000.0
2008-02-18 06:53:00,3.56336,3.57517,3.56336,3.56552,6380000.0
2008-02-18 06:54:00,3.5648,3.5697,3.56282,3.56888,5630000.0
2008-02-18 06:56:00,3.56653,3.57218,3.56653,3.57069,2270000.0
2008-02-18 06:57:00,3.56866,3.56866,3.56181,3.56837,7510000.0
2008-02-18 06:58:00,3.56878,3.57759,3.56383,3.57759,6030000.0
2008-02-18 07:00:00,3.56833,3.57417,3.56229,3.56448,6390000.0
2008-02-18 07:01:00,3.56846,3.56846,3.56797,3.56797,1130000.0
2008-02-18 07:02:00,3.56788,3.56788,3.56788,3.56788,750000.0
2008-02-18 07:03:00,3.56302,3.5682,3.55934,3.56152,4890000.0
2008-02-18 07:04:00,3.57078,3.5745,3.56131,3.56849,7890000.0
2008-02-18 07:05:00,3.56092,3.56753,3.55549,3.56739,6390000.0
2008-02-18 07:06:00,3.56943,3.5701,3.56162,3.56268,6000000.0
2008-02-18 07:07:00,3.56387,3.57803,3.56387,3.5739,7150000.0
2008-02-18 07:08:00,3.56803,3.5687,3.55782,3.56706,4130000.0
2008-02-18 07:09:00,3.56831,3.57583,3.55974,3.57583,5650000.0
2008-02-18 07:10:00,3.56544,3.57394,3.55962,3.56157,4880000.0
2008-02-18 07:11:00,3.56276,3.57088,3.56276,3.56842,4880000.0
2008-02-18 07:12:00,3.57005,3.57655,3.56492,3.56492,9020000.0
2008-02-18 07:13:00,3.56303,3.56811,3.55789,3.56809,5640000.0
2008-02-18 07:14:00,3.55993,3.57444,3.55993,3.57092,5630000.0
2008-02-18 07:15:00,3.57449,3.57582,3.56018,3.56366,5270000.0
2008-02-18 07:16:00,3.55931,3.57671,3.5593,3.5593,6010000.0
2008-02-18 07:17:00,3.56751,3.56751,3.55787,3.56434,6000000.0
2008-02-18 07:18:00,3.56401,3.56892,3.56264,3.56781,3390000.0
2008-02-18 07:19:00,3.56787,3.56918,3.55912,3.56372,4510000.0
2008-02-18 07:20:00,3.56707,3.57487,3.56493,3.56551,6760000.0
2008-02-18 07:21:00,3.56839,3.57658,3.56024,3.57658,5260000.0
2008-02-18 07:22:00,3.56887,3.57167,3.56184,3.56924,7510000.0
2008-02-18 07:23:00,3.57099,3.57715,3.56903,3.57025,6390000.0
2008-02-18 07:24:00,3.56,3.56827,3.55868,3.55918,4890000.0
2008-02-18 07:25:00,3.56354,3.56862,3.55903,3.56684,7150000.0
2008-02-18 07:26:00,3.56789,3.57009,3.56142,3.57009,5640000.0
2008-02-18 07:27:00,3.56421,3.57029,3.56005,3.56005,4880000.0
2008-02-18 07:28:00,3.55724,3.56554,3.55724,3.5643,4510000.0
2008-02-18 07:29:00,3.56809,3.57386,3.56099,3.56526,4160000.0
2008-02-18 07:30:00,3.56731,3.57218,3.56177,3.56926,7150000.0
2008-02-18 07:31:00,3.56443,3.56936,3.5605,3.5605,4510000.0
2008-02-18 07:32:00,3.56392,3.56643,3.56111,3.563,4510000.0
2008-02-18 07:33:00,3.56972,3.57275,3.55901,3.55901,4140000.0
2008-02-18 07:34:00,3.56628,3.57534,3.56598,3.5737,5640000.0
2008-02-18 07:35:00,3.56246,3.56822,3.56226,3.5679,4880000.0
2008-02-18 07:36:00,3.56408,3.57639,3.56408,3.57098,5290000.0
2008-02-18 07:37:00,3.55978,3.57302,3.55978,3.56928,7900000.0
2008-02-18 07:38:00,3.57378,3.57817,3.56154,3.5708,16190000.0
2008-02-18 07:39:00,3.56956,3.57621,3.56297,3.57621,2630000.0
2008-02-18 07:41:00,3.5673,3.57482,3.56655,3.57253,8640000.0
2008-02-18 07:42:00,3.56255,3.56786,3.55754,3.56786,5270000.0
2008-02-18 07:44:00,3.56947,3.57583,3.56059,3.56059,4530000.0
2008-02-18 07:45:00,3.57343,3.57504,3.56466,3.56574,8290000.0
2008-02-18 07:46:00,3.56929,3.56929,3.56306,3.56715,3770000.0
2008-02-18 07:47:00,3.5742,3.5742,3.56016,3.5698,5290000.0
2008-02-18 07:49:00,3.56795,3.56795,3.56098,3.56723,4150000.0
2008-02-18 07:50:00,3.57838,3.57842,3.57206,3.57802,3400000.0
2008-02-18 07:54:00,3.57025,3.57515,3.56369,3.56369,6000000.0
2008-02-18 07:55:00,3.56768,3.57447,3.56768,3.57447,1500000.0
2008-02-18 07:56:00,3.5631,3.5701,3.5631,3.56791,8260000.0
2008-02-18 07:57:00,3.56694,3.57462,3.56694,3.57035,6390000.0
2008-02-18 07:58:00,3.56447,3.5656,3.55771,3.56306,5630000.0
2008-02-18 07:59:00,3.56365,3.57485,3.56041,3.5626,14650000.0
2008-02-18 08:00:00,3.56317,3.56966,3.56317,3.56818,4520000.0
2008-02-18 08:01:00,3.55933,3.57294,3.55933,3.57003,11650000.0
2008-02-18 08:02:00,3.55966,3.56537,3.55581,3.56537,5250000.0
2008-02-18 08:03:00,3.56715,3.57646,3.56199,3.57646,5640000.0
2008-02-18 08:04:00,3.56523,3.56612,3.55712,3.56145,6770000.0
2008-02-18 08:08:00,3.56333,3.5687,3.56261,3.56612,4890000.0
2008-02-18 08:09:00,3.57573,3.57573,3.56414,3.56558,4160000.0
2008-02-18 08:10:00,3.56942,3.57217,3.5631,3.5631,3780000.0
2008-02-18 08:11:00,3.56294,3.56658,3.55681,3.56034,5260000.0
2008-02-18 08:13:00,3.56865,3.57497,3.55935,3.55935,8640000.0
2008-02-18 08:14:00,3.56682,3.5723,3.55817,3.55817,15420000.0
2008-02-18 08:15:00,3.56935,3.56935,3.56017,3.56188,6020000.0
2008-02-18 08:16:00,3.56858,3.5739,3.56308,3.56748,5250000.0
2008-02-18 08:17:00,3.56291,3.56956,3.5604,3.56196,7140000.0
2008-02-18 08:18:00,3.56546,3.57588,3.56114,3.56847,7130000.0
2008-02-18 08:19:00,3.56646,3.56705,3.55851,3.56165,6380000.0
2008-02-18 08:20:00,3.55831,3.56663,3.55831,3.56201,4890000.0
2008-02-18 08:21:00,3.56609,3.56609,3.55499,3.56118,8270000.0
2008-02-18 08:22:00,3.55672,3.56544,3.55672,3.56423,3380000.0
2008-02-18 08:24:00,3.55792,3.56734,3.55792,3.56202,5260000.0
2008-02-18 08:25:00,3.56718,3.57399,3.55817,3.56974,5260000.0
2008-02-18 08:26:00,3.56218,3.57032,3.56218,3.57032,4510000.0
2008-02-18 08:27:00,3.56327,3.56702,3.56028,3.56259,4520000.0
2008-02-18 08:28:00,3.5657,3.5782,3.56114,3.56114,7510000.0
2008-02-18 08:29:00,3.56722,3.56996,3.55857,3.56927,9770000.0
2008-02-18 08:30:00,3.56137,3.56981,3.56137,3.56633,7140000.0
2008-02-18 08:31:00,3.56747,3.5758,3.56747,3.56982,4890000.0
2008-02-18 08:32:00,3.56222,3.5667,3.55867,3.5667,4140000.0
2008-02-18 08:33:00,3.56841,3.57006,3.56027,3.56274,5260000.0
2008-02-18 08:34:00,3.56213,3.56753,3.56068,3.56212,5270000.0
2008-02-18 08:36:00,3.56742,3.57164,3.56216,3.5632,7510000.0
2008-02-18 08:37:00,3.56539,3.57463,3.56539,3.56841,7140000.0
2008-02-18 08:38:00,3.56586,3.56769,3.56082,3.56228,6390000.0
2008-02-18 08:39:00,3.56371,3.57362,3.56095,3.56244,10520000.0
2008-02-18 08:40:00,3.56194,3.56765,3.55913,3.56125,4520000.0
2008-02-18 08:41:00,3.57599,3.57599,3.56782,3.57048,4510000.0
2008-02-18 08:42:00,3.56495,3.5668,3.56125,3.5668,7130000.0
2008-02-18 08:43:00,3.55939,3.56928,3.55939,3.56175,7140000.0
2008-02-18 08:44:00,3.56326,3.56947,3.55929,3.56821,6750000.0
2008-02-18 08:45:00,3.56649,3.57092,3.56152,3.57076,10530000.0
2008-02-18 08:46:00,3.56775,3.57338,3.56741,3.56751,6000000.0
2008-02-18 08:47:00,3.56856,3.57367,3.56078,3.56737,8650000.0
2008-02-18 08:48:00,3.56225,3.57484,3.56225,3.56482,6390000.0
2008-02-18 08:49:00,3.55873,3.57529,3.55873,3.56767,5270000.0
2008-02-18 08:50:00,3.5626,3.56963,3.55811,3.56148,10140000.0
2008-02-18 08:52:00,3.56802,3.57128,3.56595,3.56595,4140000.0
2008-02-18 08:53:00,3.56958,3.57793,3.5642,3.5642,11650000.0
2008-02-18 08:54:00,3.56553,3.57404,3.56042,3.56042,4140000.0
2008-02-18 08:56:00,3.56999,3.57371,3.55863,3.56709,5250000.0
2008-02-18 08:57:00,3.56757,3.56757,3.56137,3.56358,6390000.0
2008-02-18 08:58:00,3.5653,3.5754,3.5653,3.5754,4890000.0
2008-02-18 08:59:00,3.57262,3.57262,3.55805,3.56815,9400000.0
2008-02-18 09:00:00,3.56435,3.57176,3.56173,3.56292,8260000.0
2008-02-18 09:01:00,3.56622,3.56869,3.5571,3.56416,7140000.0
2008-02-18 09:02:00,3.57007,3.57007,3.55824,3.56737,4510000.0
2008-02-18 09:03:00,3.56599,3.56599,3.55973,3.56153,6000000.0
2008-02-18 09:04:00,3.56384,3.57428,3.55965,3.55965,4150000.0
2008-02-18 09:05:00,3.56424,3.56803,3.56083,3.56715,9020000.0
2008-02-18 09:06:00,3.5559,3.5638,3.55316,3.56262,8640000.0
2008-02-18 09:07:00,3.56878,3.57332,3.56231,3.57177,6030000.0
2008-02-18 09:08:00,3.56299,3.56462,3.55697,3.5617,4510000.0
2008-02-18 09:09:00,3.56384,3.57123,3.56155,3.56675,7890000.0
2008-02-18 09:10:00,3.56638,3.56834,3.5578,3.5578,6380000.0
2008-02-18 09:11:00,3.56564,3.57066,3.56559,3.56559,6020000.0
2008-02-18 09:12:00,3.57141,3.57646,3.56373,3.5756,5640000.0
2008-02-18 09:13:00,3.57287,3.57343,3.56397,3.56854,7880000.0
2008-02-18 09:14:00,3.57138,3.57138,3.55994,3.56616,7880000.0
2008-02-18 09:15:00,3.5726,3.5726,3.56174,3.57043,4880000.0
2008-02-18 09:16:00,3.56885,3.57069,3.56478,3.57069,4880000.0
2008-02-18 09:17:00,3.56709,3.57152,3.56212,3.56644,7890000.0
2008-02-18 09:18:00,3.57062,3.57094,3.56475,3.56948,5630000.0
2008-02-18 09:19:00,3.57045,3.57045,3.56345,3.56386,5260000.0
2008-02-18 09:20:00,3.56774,3.56778,3.55432,3.56778,6400000.0
2008-02-18 09:21:00,3.56397,3.57047,3.56373,3.56994,9780000.0
2008-02-18 09:22:00,3.56802,3.56882,3.56098,3.56327,11640000.0
2008-02-18 09:23:00,3.5691,3.5691,3.56071,3.56449,5260000.0
2008-02-18 09:24:00,3.56967,3.5712,3.56336,3.56336,8280000.0
2008-02-18 09:25:00,3.57101,3.57191,3.56215,3.56215,4890000.0
2008-02-18 09:26:00,3.5658,3.56879,3.55406,3.56459,7510000.0
2008-02-18 09:27:00,3.56013,3.56997,3.56013,3.56964,4520000.0
2008-02-18 09:28:00,3.56799,3.56931,3.56228,3.56228,4150000.0
2008-02-18 09:29:00,3.56912,3.5692,3.56165,3.56894,6390000.0
2008-02-18 09:30:00,3.57043,3.57043,3.56089,3.56936,7890000.0
2008-02-18 09:31:00,3.56772,3.57007,3.5648,3.56859,4880000.0
2008-02-18 09:32:00,3.56679,3.56876,3.56062,3.56298,4880000.0
2008-02-18 09:33:00,3.56509,3.5724,3.5633,3.56961,10510000.0
2008-02-18 09:34:00,3.56277,3.56908,3.56024,3.56457,7510000.0
2008-02-18 09:35:00,3.57183,3.5737,3.56318,3.57109,15790000.0
2008-02-18 09:36:00,3.56534,3.5718,3.56507,3.5718,5250000.0
2008-02-18 09:37:00,3.56806,3.57137,3.56278,3.57137,6020000.0
2008-02-18 09:38:00,3.5644,3.5698,3.55785,3.56493,11650000.0
2008-02-18 09:39:00,3.56453,3.56939,3.56453,3.56563,4880000.0
2008-02-18 09:40:00,3.56299,3.56784,3.55957,3.56436,6760000.0
2008-02-18 09:41:00,3.54939,3.56434,3.54939,3.56434,7880000.0
2008-02-18 09:42:00,3.56786,3.56823,3.56336,3.56578,4880000.0
2008-02-18 09:43:00,3.56635,3.56994,3.55821,3.55821,9020000.0
2008-02-18 09:44:00,3.56816,3.57155,3.56014,3.566,8270000.0
2008-02-18 09:45:00,3.57118,3.57118,3.55997,3.56833,9410000.0
2008-02-18 09:46:00,3.56227,3.56816,3.56227,3.56816,4510000.0
2008-02-18 09:47:00,3.56561,3.57054,3.56021,3.57054,12010000.0
2008-02-18 09:48:00,3.56271,3.56773,3.56132,3.56773,4510000.0
2008-02-18 09:49:00,3.56868,3.56868,3.55691,3.56686,5260000.0
2008-02-18 09:50:00,3.56762,3.56762,3.55992,3.56432,3770000.0
2008-02-18 09:51:00,3.56714,3.56861,3.55944,3.56315,7150000.0
2008-02-18 09:52:00,3.56244,3.56904,3.56122,3.56486,5630000.0
2008-02-18 09:53:00,3.56843,3.56944,3.55742,3.56217,7510000.0
2008-02-18 09:54:00,3.56629,3.56885,3.55712,3.5656,9410000.0
2008-02-18 09:55:00,3.56017,3.57199,3.56017,3.56417,11270000.0
2008-02-18 09:56:00,3.55878,3.56821,3.55764,3.56722,4150000.0
2008-02-18 09:57:00,3.56698,3.56915,3.55715,3.56638,10900000.0
2008-02-18 09:58:00,3.56245,3.56803,3.56056,3.56056,4510000.0
2008-02-18 09:59:00,3.56217,3.56912,3.55915,3.56768,14650000.0
2008-02-18 10:00:00,3.57013,3.57013,3.55693,3.56627,10530000.0
2008-02-18 10:01:00,3.56736,3.57083,3.56102,3.56909,9390000.0
2008-02-18 10:02:00,3.56464,3.57062,3.56163,3.56757,10130000.0
2008-02-18 10:03:00,3.56841,3.57306,3.55309,3.56978,6760000.0
2008-02-18 10:04:00,3.57609,3.57837,3.56618,3.57126,7900000.0
2008-02-18 10:05:00,3.57375,3.57375,3.56126,3.56903,5640000.0
2008-02-18 10:06:00,3.57338,3.57338,3.56583,3.57215,5270000.0
2008-02-18 10:07:00,3.57275,3.57378,3.56786,3.57331,6030000.0
2008-02-18 10:08:00,3.56959,3.57344,3.56346,3.56373,7140000.0
2008-02-18 10:09:00,3.56817,3.57069,3.56101,3.56101,7880000.0
2008-02-18 10:10:00,3.56956,3.5723,3.56516,3.57116,4890000.0
2008-02-18 10:11:00,3.56679,3.57237,3.56577,3.57231,4140000.0
2008-02-18 10:12:00,3.57232,3.57258,3.56799,3.56887,7140000.0
2008-02-18 10:13:00,3.57286,3.57286,3.5633,3.5633,4890000.0
2008-02-18 10:14:00,3.57001,3.57135,3.56256,3.56756,9010000.0
2008-02-18 10:15:00,3.56813,3.57297,3.56448,3.5721,5250000.0
2008-02-18 10:16:00,3.56736,3.57052,3.55805,3.56642,13540000.0
2008-02-18 10:17:00,3.56864,3.57547,3.56518,3.56533,11650000.0
2008-02-18 10:18:00,3.56848,3.57402,3.56406,3.57328,7130000.0
2008-02-18 10:19:00,3.56899,3.57227,3.56047,3.56765,9410000.0
2008-02-18 10:20:00,3.56755,3.5717,3.56396,3.5717,9010000.0
2008-02-18 10:21:00,3.57252,3.57309,3.56047,3.56652,15040000.0
2008-02-18 10:22:00,3.56767,3.5718,3.56217,3.56377,6760000.0
2008-02-18 10:23:00,3.56525,3.57121,3.56111,3.5677,4510000.0
2008-02-18 10:24:00,3.5727,3.5727,3.55893,3.57003,9770000.0
2008-02-18 10:25:00,3.56718,3.57054,3.56119,3.57054,4140000.0
2008-02-18 10:26:00,3.57312,3.57573,3.56452,3.5715,13510000.0
2008-02-18 10:27:00,3.57217,3.57424,3.5663,3.5663,7140000.0
2008-02-18 10:28:00,3.57433,3.57433,3.55286,3.57041,6770000.0
2008-02-18 10:29:00,3.56298,3.57283,3.55895,3.57283,5640000.0
2008-02-18 10:30:00,3.57328,3.57328,3.56033,3.57179,6770000.0
2008-02-18 10:31:00,3.56732,3.5726,3.55992,3.5637,6400000.0
2008-02-18 10:32:00,3.57043,3.57606,3.57003,3.57443,8270000.0
2008-02-18 10:33:00,3.57082,3.57528,3.56898,3.57508,6010000.0
2008-02-18 10:34:00,3.55974,3.57131,3.55974,3.56743,7140000.0
2008-02-18 10:35:00,3.57068,3.57169,3.56334,3.56726,11260000.0
2008-02-18 10:36:00,3.57394,3.57394,3.56668,3.57375,6000000.0
2008-02-18 10:37:00,3.57353,3.57353,3.56257,3.56682,11280000.0
2008-02-18 10:38:00,3.56856,3.57235,3.56048,3.57155,7500000.0
2008-02-18 10:39:00,3.57269,3.573,3.56421,3.573,4880000.0
2008-02-18 10:40:00,3.57169,3.5724,3.56344,3.56344,4520000.0
2008-02-18 10:41:00,3.55818,3.57251,3.55106,3.57251,4880000.0
2008-02-18 10:42:00,3.56654,3.57226,3.56597,3.57195,6010000.0
2008-02-18 10:43:00,3.57171,3.57226,3.56333,3.56606,6030000.0
2008-02-18 10:44:00,3.57057,3.57287,3.56304,3.57287,10530000.0
2008-02-18 10:45:00,3.56838,3.57447,3.56434,3.57031,10910000.0
2008-02-18 10:46:00,3.57087,3.57302,3.56501,3.57243,5260000.0
2008-02-18 10:47:00,3.5715,3.5748,3.56588,3.57397,5270000.0
2008-02-18 10:48:00,3.57437,3.57545,3.56494,3.5693,7510000.0
2008-02-18 10:49:00,3.57207,3.57338,3.56445,3.57338,6000000.0
2008-02-18 10:50:00,3.57161,3.57391,3.56041,3.57391,8270000.0
2008-02-18 10:51:00,3.57421,3.57421,3.56307,3.56824,6760000.0
2008-02-18 10:52:00,3.57279,3.57289,3.56385,3.57245,7900000.0
2008-02-18 10:53:00,3.56518,3.57506,3.56518,3.57506,6400000.0
2008-02-18 10:54:00,3.57184,3.57727,3.56871,3.57015,5270000.0
2008-02-18 10:55:00,3.56913,3.57708,3.56487,3.57162,6390000.0
2008-02-18 10:56:00,3.57162,3.57463,3.56689,3.57142,3770000.0
2008-02-18 10:57:00,3.57472,3.57472,3.56462,3.56876,6380000.0
2008-02-18 10:58:00,3.57232,3.57496,3.56458,3.57496,6770000.0
2008-02-18 10:59:00,3.56621,3.57573,3.56621,3.57573,7900000.0
2008-02-18 11:00:00,3.57377,3.57532,3.56505,3.57403,9770000.0
2008-02-18 11:01:00,3.57263,3.57342,3.56872,3.56909,6760000.0
2008-02-18 11:02:00,3.5628,3.57385,3.5628,3.56598,4510000.0
2008-02-18 11:03:00,3.56636,3.57485,3.56636,3.57067,6380000.0
2008-02-18 11:04:00,3.5704,3.57235,3.56567,3.5723,5630000.0
2008-02-18 11:05:00,3.57185,3.57479,3.56654,3.56654,6400000.0
2008-02-18 11:06:00,3.56518,3.57494,3.56518,3.57494,5640000.0
2008-02-18 11:07:00,3.57496,3.57718,3.56707,3.56775,7140000.0
2008-02-18 11:08:00,3.57345,3.57638,3.56387,3.57638,7130000.0
2008-02-18 11:09:00,3.57702,3.57706,3.57012,3.57635,4140000.0
2008-02-18 11:10:00,3.57531,3.57741,3.56703,3.57266,9010000.0
2008-02-18 11:11:00,3.56893,3.5786,3.56707,3.56707,4510000.0
2008-02-18 11:12:00,3.57182,3.57212,3.56442,3.56795,7130000.0
2008-02-18 11:13:00,3.57688,3.57688,3.56607,3.56763,7140000.0
2008-02-18 11:14:00,3.57437,3.57437,3.56515,3.57416,6390000.0
2008-02-18 11:15:00,3.57733,3.57733,3.56618,3.57276,5630000.0
2008-02-18 11:16:00,3.57644,3.57733,3.57077,3.57198,5260000.0
2008-02-18 11:17:00,3.57696,3.57696,3.56594,3.57112,5260000.0
2008-02-18 11:18:00,3.57153,3.57558,3.56305,3.57039,6760000.0
2008-02-18 11:19:00,3.56991,3.57541,3.56544,3.56648,6760000.0
2008-02-18 11:20:00,3.57646,3.57646,3.56797,3.57259,7130000.0
2008-02-18 11:21:00,3.5752,3.5752,3.56445,3.57101,9040000.0
2008-02-18 11:22:00,3.56992,3.57451,3.56703,3.56703,6380000.0
2008-02-18 11:23:00,3.5666,3.57588,3.5666,3.57588,7890000.0
2008-02-18 11:24:00,3.56844,3.57852,3.5684,3.57526,13150000.0
2008-02-18 11:25:00,3.57668,3.57668,3.56724,3.57528,6010000.0
2008-02-18 11:26:00,3.5754,3.5754,3.56843,3.57161,6760000.0
2008-02-18 11:27:00,3.57102,3.57521,3.56726,3.57495,4520000.0
2008-02-18 11:28:00,3.56963,3.57515,3.56711,3.57343,9790000.0
2008-02-18 11:29:00,3.57228,3.57529,3.56666,3.57529,6760000.0
2008-02-18 11:30:00,3.57149,3.5755,3.56718,3.5755,5260000.0
2008-02-18 11:31:00,3.57488,3.57502,3.56862,3.57469,7510000.0
2008-02-18 11:32:00,3.57292,3.57344,3.56304,3.56999,10920000.0
2008-02-18 11:33:00,3.57309,3.57421,3.56108,3.57421,5640000.0
2008-02-18 11:34:00,3.57464,3.57478,3.56842,3.57397,4880000.0
2008-02-18 11:35:00,3.5745,3.5745,3.56414,3.56794,6770000.0
2008-02-18 11:36:00,3.57474,3.57474,3.57093,3.57357,6020000.0
2008-02-18 11:37:00,3.57428,3.57434,3.56398,3.56847,4510000.0
2008-02-18 11:38:00,3.56991,3.57374,3.56575,3.57374,6760000.0
2008-02-18 11:39:00,3.57038,3.57113,3.55837,3.56091,7130000.0
2008-02-18 11:40:00,3.57281,3.57398,3.56746,3.57398,4890000.0
2008-02-18 11:41:00,3.56698,3.57454,3.56343,3.57454,9390000.0
2008-02-18 11:42:00,3.57384,3.57413,3.56936,3.57106,4880000.0
2008-02-18 11:43:00,3.57392,3.57533,3.56897,3.57533,6760000.0
2008-02-18 11:44:00,3.57457,3.57459,3.56528,3.57016,4520000.0
2008-02-18 11:45:00,3.57304,3.57413,3.56146,3.57394,4140000.0
2008-02-18 11:46:00,3.57451,3.57471,3.56786,3.57391,6380000.0
2008-02-18 11:47:00,3.57404,3.57404,3.56523,3.56807,9000000.0
2008-02-18 11:48:00,3.57424,3.57511,3.56918,3.57458,6400000.0
2008-02-18 11:49:00,3.57164,3.57554,3.56481,3.57517,10900000.0
2008-02-18 11:50:00,3.56689,3.57653,3.56689,3.57258,7520000.0
2008-02-18 11:51:00,3.57427,3.57599,3.56436,3.57269,7140000.0
2008-02-18 11:52:00,3.5737,3.57604,3.57117,3.57515,4140000.0
2008-02-18 11:53:00,3.56973,3.57509,3.56422,3.57481,8280000.0
2008-02-18 11:54:00,3.57535,3.57535,3.57028,3.57068,5640000.0
2008-02-18 11:55:00,3.57623,3.57623,3.56547,3.57178,6380000.0
2008-02-18 11:56:00,3.57163,3.57605,3.57083,3.57083,5260000.0
2008-02-18 11:57:00,3.57624,3.57624,3.57097,3.57097,4890000.0
2008-02-18 11:58:00,3.5667,3.5741,3.56086,3.57072,9400000.0
2008-02-18 11:59:00,3.57334,3.57412,3.56786,3.57412,5270000.0
2008-02-18 12:00:00,3.57232,3.57324,3.56494,3.5668,10150000.0
2008-02-18 12:01:00,3.57474,3.57474,3.5689,3.57309,7140000.0
2008-02-18 12:02:00,3.57516,3.57516,3.56598,3.56841,5630000.0
2008-02-18 12:03:00,3.57321,3.57391,3.56786,3.57391,4890000.0
2008-02-18 12:04:00,3.57344,3.57462,3.56698,3.57409,4890000.0
2008-02-18 12:05:00,3.56676,3.57333,3.56671,3.57086,7140000.0
2008-02-18 12:06:00,3.56535,3.57394,3.56535,3.57114,7140000.0
2008-02-18 12:07:00,3.57383,3.57383,3.56528,3.57074,5640000.0
2008-02-18 12:08:00,3.56781,3.57334,3.56511,3.56879,7510000.0
2008-02-18 12:09:00,3.57344,3.57423,3.5688,3.5724,5260000.0
2008-02-18 12:10:00,3.56936,3.57387,3.56221,3.56879,4510000.0
2008-02-18 12:11:00,3.57358,3.57421,3.56751,3.56926,6760000.0
2008-02-18 12:12:00,3.57172,3.57533,3.56343,3.56343,6760000.0
2008-02-18 12:13:00,3.57229,3.5755,3.5641,3.5755,5640000.0
2008-02-18 12:14:00,3.57364,3.57364,3.56312,3.57047,4880000.0
2008-02-18 12:15:00,3.57466,3.57466,3.56417,3.57189,7140000.0
2008-02-18 12:16:00,3.57146,3.57414,3.56602,3.56602,4510000.0
2008-02-18 12:17:00,3.56779,3.57452,3.56779,3.56972,6010000.0
2008-02-18 12:18:00,3.57286,3.5763,3.564,3.57207,7160000.0
2008-02-18 12:19:00,3.57317,3.57317,3.56053,3.57244,6760000.0
2008-02-18 12:20:00,3.57397,3.57397,3.56602,3.57288,4890000.0
2008-02-18 12:21:00,3.57421,3.57421,3.56431,3.56934,6760000.0
2008-02-18 12:22:00,3.56567,3.57542,3.56567,3.57437,4890000.0
2008-02-18 12:23:00,3.57115,3.57527,3.56559,3.57173,7130000.0
2008-02-18 12:24:00,3.56816,3.57333,3.56739,3.56798,7500000.0
2008-02-18 12:25:00,3.57131,3.57407,3.56591,3.56946,7510000.0
2008-02-18 12:26:00,3.57437,3.57437,3.56641,3.57421,4510000.0
2008-02-18 12:27:00,3.57286,3.57286,3.56283,3.56915,4140000.0
2008-02-18 12:28:00,3.56762,3.5738,3.56152,3.56682,6400000.0
2008-02-18 12:29:00,3.56979,3.57468,3.56788,3.57468,9760000.0
2008-02-18 12:30:00,3.56426,3.57249,3.56268,3.56936,4890000.0
2008-02-18 12:31:00,3.57124,3.57362,3.56681,3.56681,4510000.0
2008-02-18 12:32:00,3.56986,3.57653,3.56396,3.56677,9770000.0
2008-02-18 12:33:00,3.57378,3.57456,3.56475,3.57407,7140000.0
2008-02-18 12:34:00,3.56715,3.57352,3.56657,3.57352,4510000.0
2008-02-18 12:35:00,3.56878,3.57309,3.56223,3.56849,7130000.0
2008-02-18 12:36:00,3.57185,3.57444,3.56368,3.57316,6770000.0
2008-02-18 12:37:00,3.57499,3.57499,3.56892,3.5705,4880000.0
2008-02-18 12:38:00,3.5716,3.577,3.56475,3.56817,8270000.0
2008-02-18 12:39:00,3.57012,3.57474,3.56614,3.57474,6000000.0
2008-02-18 12:40:00,3.5619,3.57515,3.5619,3.57018,4140000.0
2008-02-18 12:41:00,3.57452,3.57649,3.56663,3.57529,6020000.0
2008-02-18 12:42:00,3.57425,3.57471,3.56251,3.57471,9020000.0
2008-02-18 12:43:00,3.57547,3.57547,3.56517,3.56976,4890000.0
2008-02-18 12:44:00,3.56483,3.57373,3.56483,3.57079,4140000.0
2008-02-18 12:45:00,3.57402,3.57465,3.56462,3.57209,14270000.0
2008-02-18 12:46:00,3.56826,3.57587,3.56627,3.57587,3400000.0
2008-02-18 12:47:00,3.57433,3.57546,3.57074,3.57074,5630000.0
2008-02-18 12:48:00,3.57015,3.57449,3.56546,3.56546,6010000.0
2008-02-18 12:49:00,3.57536,3.57536,3.56489,3.57439,6770000.0
2008-02-18 12:50:00,3.57109,3.57464,3.56316,3.57464,6760000.0
2008-02-18 12:51:00,3.5698,3.57381,3.56825,3.57345,5260000.0
2008-02-18 12:52:00,3.5708,3.57418,3.56581,3.56581,5630000.0
2008-02-18 12:53:00,3.57251,3.57251,3.56233,3.56773,8630000.0
2008-02-18 12:54:00,3.57266,3.57266,3.56339,3.56418,4520000.0
2008-02-18 12:55:00,3.57208,3.5742,3.56248,3.57285,9020000.0
2008-02-18 12:56:00,3.56708,3.5745,3.56465,3.5745,6380000.0
2008-02-18 12:57:00,3.57201,3.57302,3.56358,3.56845,7140000.0
2008-02-18 12:58:00,3.57498,3.57498,3.56609,3.57379,8630000.0
2008-02-18 12:59:00,3.57012,3.57422,3.56651,3.57291,9030000.0
2008-02-18 13:00:00,3.56548,3.57448,3.56408,3.57194,13900000.0
2008-02-18 13:01:00,3.56524,3.57631,3.56416,3.56632,5260000.0
2008-02-18 13:02:00,3.56606,3.5712,3.56223,3.56701,7140000.0
2008-02-18 13:03:00,3.56252,3.57206,3.56182,3.56436,6010000.0
2008-02-18 13:04:00,3.56838,3.57275,3.56029,3.57275,6390000.0
2008-02-18 13:05:00,3.57273,3.57273,3.56421,3.56769,5640000.0
2008-02-18 13:06:00,3.55994,3.57286,3.55994,3.56941,6020000.0
2008-02-18 13:07:00,3.56334,3.57222,3.56195,3.57222,5260000.0
2008-02-18 13:08:00,3.56754,3.57222,3.56691,3.56691,5260000.0
2008-02-18 13:09:00,3.57357,3.57444,3.56706,3.56731,10150000.0
2008-02-18 13:10:00,3.57214,3.57305,3.5599,3.57195,6390000.0
2008-02-18 13:11:00,3.57048,3.57048,3.56086,3.56557,4520000.0
2008-02-18 13:12:00,3.56998,3.56998,3.55973,3.56401,7510000.0
2008-02-18 13:13:00,3.56599,3.57165,3.56102,3.56501,6010000.0
2008-02-18 13:14:00,3.56905,3.57154,3.55879,3.56707,7510000.0
2008-02-18 13:15:00,3.57069,3.57294,3.56271,3.57153,7160000.0
2008-02-18 13:16:00,3.5719,3.5719,3.56219,3.56754,7510000.0
2008-02-18 13:17:00,3.56859,3.57169,3.56169,3.56878,6400000.0
2008-02-18 13:18:00,3.57079,3.57157,3.56108,3.56524,4140000.0
2008-02-18 13:19:00,3.57144,3.57144,3.56608,3.56745,4880000.0
2008-02-18 13:20:00,3.56807,3.57206,3.56514,3.56756,5630000.0
2008-02-18 13:21:00,3.57102,3.5734,3.56692,3.57172,7130000.0
2008-02-18 13:22:00,3.56406,3.56977,3.56406,3.56768,4880000.0
2008-02-18 13:23:00,3.57086,3.57192,3.56242,3.57181,5650000.0
2008-02-18 13:24:00,3.57252,3.57252,3.56112,3.57114,5260000.0
2008-02-18 13:25:00,3.57195,3.57195,3.56696,3.56696,3770000.0
2008-02-18 13:26:00,3.57189,3.57307,3.56502,3.57089,6770000.0
2008-02-18 13:27:00,3.57231,3.5725,3.56014,3.5634,7890000.0
2008-02-18 13:28:00,3.56657,3.57495,3.56657,3.57208,6020000.0
2008-02-18 13:29:00,3.5728,3.57296,3.56505,3.57271,7520000.0
2008-02-18 13:30:00,3.57255,3.57255,3.56578,3.57184,4880000.0
2008-02-18 13:31:00,3.56976,3.5723,3.56698,3.56807,7510000.0
2008-02-18 13:32:00,3.57152,3.57236,3.5618,3.57236,6380000.0
2008-02-18 13:33:00,3.56767,3.57272,3.56767,3.56799,4890000.0
2008-02-18 13:34:00,3.5686,3.57368,3.56415,3.57077,10890000.0
2008-02-18 13:35:00,3.5726,3.57568,3.56426,3.56939,9390000.0
2008-02-18 13:36:00,3.56925,3.57249,3.56731,3.56731,7880000.0
2008-02-18 13:37:00,3.56886,3.57308,3.56212,3.56962,7510000.0
2008-02-18 13:38:00,3.57355,3.57355,3.56325,3.56723,6010000.0
2008-02-18 13:39:00,3.56526,3.57404,3.5645,3.5645,5250000.0
2008-02-18 13:40:00,3.57031,3.57423,3.56893,3.57423,4890000.0
2008-02-18 13:41:00,3.57261,3.57434,3.56583,3.57014,5270000.0
2008-02-18 13:42:00,3.5737,3.5737,3.56502,3.57262,5640000.0
2008-02-18 13:43:00,3.57388,3.57444,3.56463,3.57444,6390000.0
2008-02-18 13:44:00,3.57179,3.57575,3.56954,3.573,9770000.0
2008-02-18 13:45:00,3.57169,3.57382,3.56372,3.57372,4140000.0
2008-02-18 13:46:00,3.57386,3.57386,3.56275,3.56853,5650000.0
2008-02-18 13:47:00,3.57341,3.57377,3.56285,3.56818,6760000.0
2008-02-18 13:48:00,3.5676,3.5745,3.56185,3.5745,6770000.0
2008-02-18 13:49:00,3.57044,3.57447,3.56294,3.57068,7880000.0
2008-02-18 13:50:00,3.56932,3.57204,3.56566,3.56873,4520000.0
2008-02-18 13:51:00,3.57401,3.57401,3.56429,3.56491,4520000.0
2008-02-18 13:52:00,3.57455,3.57455,3.56299,3.56983,7130000.0
2008-02-18 13:53:00,3.56785,3.57123,3.56086,3.57117,9020000.0
2008-02-18 13:54:00,3.57323,3.57352,3.5642,3.56523,6010000.0
2008-02-18 13:55:00,3.56452,3.57368,3.56392,3.57368,4140000.0
2008-02-18 13:56:00,3.57288,3.5735,3.5643,3.5735,11650000.0
2008-02-18 13:57:00,3.56917,3.57275,3.5579,3.56717,7130000.0
2008-02-18 13:58:00,3.57324,3.57324,3.56116,3.56684,5250000.0
2008-02-18 13:59:00,3.56702,3.57143,3.56046,3.57127,9790000.0
2008-02-18 14:00:00,3.56874,3.57093,3.56386,3.56386,7140000.0
2008-02-18 14:01:00,3.57262,3.57275,3.56294,3.56294,5630000.0
2008-02-18 14:02:00,3.56745,3.57355,3.5606,3.56534,6750000.0
2008-02-18 14:03:00,3.57346,3.57382,3.56738,3.57175,5260000.0
2008-02-18 14:04:00,3.56915,3.57172,3.56453,3.57154,7500000.0
2008-02-18 14:05:00,3.55872,3.56959,3.5585,3.56959,14270000.0
2008-02-18 14:06:00,3.56496,3.57196,3.56074,3.56695,9390000.0
2008-02-18 14:07:00,3.5647,3.57144,3.5647,3.56683,4900000.0
2008-02-18 14:08:00,3.56577,3.57202,3.56477,3.57202,4510000.0
2008-02-18 14:09:00,3.56941,3.57592,3.56493,3.56607,7510000.0
2008-02-18 14:10:00,3.57096,3.57096,3.56578,3.56595,5630000.0
2008-02-18 14:11:00,3.57239,3.57239,3.5582,3.56412,6380000.0
2008-02-18 14:12:00,3.56715,3.57187,3.56499,3.57061,5260000.0
2008-02-18 14:13:00,3.57133,3.57133,3.5602,3.56649,8280000.0
2008-02-18 14:14:00,3.56806,3.57277,3.56508,3.5711,6400000.0
2008-02-18 14:15:00,3.56759,3.57334,3.56352,3.5698,9390000.0
2008-02-18 14:16:00,3.57218,3.57218,3.56143,3.56577,6380000.0
2008-02-18 14:17:00,3.57173,3.57173,3.55956,3.56757,5270000.0
2008-02-18 14:18:00,3.56173,3.57212,3.56173,3.57212,6010000.0
2008-02-18 14:19:00,3.57204,3.57204,3.56035,3.56129,6390000.0
2008-02-18 14:20:00,3.56359,3.57205,3.56254,3.57205,4880000.0
2008-02-18 14:21:00,3.56489,3.5705,3.56489,3.5705,4140000.0
2008-02-18 14:22:00,3.57167,3.57167,3.55966,3.57054,7880000.0
2008-02-18 14:23:00,3.57025,3.57025,3.56019,3.56398,6760000.0
2008-02-18 14:24:00,3.568,3.57021,3.55972,3.5686,5260000.0
2008-02-18 14:25:00,3.56594,3.57038,3.56284,3.5682,7140000.0
2008-02-18 14:26:00,3.56344,3.56852,3.55912,3.56344,11640000.0
2008-02-18 14:27:00,3.57026,3.571,3.56456,3.571,5630000.0
2008-02-18 14:28:00,3.57111,3.57112,3.56664,3.56685,4510000.0
2008-02-18 14:29:00,3.56906,3.57036,3.56375,3.56375,7140000.0
2008-02-18 14:30:00,3.57229,3.57229,3.56525,3.5701,4880000.0
2008-02-18 14:31:00,3.57232,3.57232,3.56446,3.5681,8630000.0
2008-02-18 14:32:00,3.56802,3.57283,3.56724,3.57193,6010000.0
2008-02-18 14:33:00,3.57002,3.57138,3.56526,3.57138,4890000.0
2008-02-18 14:34:00,3.57095,3.57177,3.56088,3.57058,5640000.0
2008-02-18 14:35:00,3.57232,3.57232,3.56057,3.56559,4140000.0
2008-02-18 14:36:00,3.57011,3.57233,3.56521,3.5663,7130000.0
2008-02-18 14:37:00,3.56978,3.5741,3.56208,3.56988,5640000.0
2008-02-18 14:38:00,3.57036,3.57051,3.5584,3.56946,7140000.0
2008-02-18 14:39:00,3.56719,3.57005,3.56345,3.57005,4890000.0
2008-02-18 14:40:00,3.57254,3.57379,3.56245,3.56245,7150000.0
2008-02-18 14:41:00,3.57279,3.57316,3.56172,3.5722,7130000.0
2008-02-18 14:42:00,3.57082,3.57112,3.56595,3.56595,6390000.0
2008-02-18 14:43:00,3.57107,3.57453,3.56451,3.56942,5630000.0
2008-02-18 14:44:00,3.56862,3.57271,3.56482,3.56513,6400000.0
2008-02-18 14:45:00,3.57175,3.57175,3.55763,3.56613,9380000.0
2008-02-18 14:46:00,3.57408,3.57408,3.56371,3.57248,6770000.0
2008-02-18 14:47:00,3.56642,3.57286,3.56431,3.57249,7140000.0
2008-02-18 14:48:00,3.57365,3.5747,3.56355,3.5747,4880000.0
2008-02-18 14:49:00,3.57083,3.57381,3.56815,3.56876,4880000.0
2008-02-18 14:50:00,3.5713,3.57376,3.56217,3.56864,13150000.0
2008-02-18 14:51:00,3.57164,3.57445,3.56911,3.57266,4890000.0
2008-02-18 14:52:00,3.56595,3.57291,3.56595,3.56995,3400000.0
2008-02-18 14:53:00,3.57177,3.57238,3.56292,3.56936,6380000.0
2008-02-18 14:54:00,3.57299,3.57331,3.56359,3.5686,5260000.0
2008-02-18 14:55:00,3.57117,3.57477,3.56537,3.57477,5260000.0
2008-02-18 14:56:00,3.5746,3.5746,3.55852,3.56981,7890000.0
2008-02-18 14:57:00,3.57331,3.57463,3.56314,3.56889,4520000.0
2008-02-18 14:58:00,3.57308,3.57329,3.5618,3.56892,7890000.0
2008-02-18 14:59:00,3.57331,3.57372,3.56227,3.57372,8260000.0
2008-02-18 15:00:00,3.57162,3.57162,3.55788,3.57047,5630000.0
2008-02-18 15:01:00,3.56339,3.5724,3.562,3.562,7140000.0
2008-02-18 15:02:00,3.56961,3.57358,3.5644,3.56487,10140000.0
2008-02-18 15:03:00,3.57117,3.57253,3.56776,3.56884,5640000.0
2008-02-18 15:04:00,3.573,3.573,3.56112,3.56112,4510000.0
2008-02-18 15:05:00,3.57197,3.57285,3.56134,3.57285,4150000.0
2008-02-18 15:06:00,3.57442,3.57442,3.55833,3.57249,6010000.0
2008-02-18 15:07:00,3.57407,3.57407,3.56528,3.57371,4890000.0
2008-02-18 15:08:00,3.56335,3.57243,3.56282,3.57079,6000000.0
2008-02-18 15:09:00,3.57173,3.57544,3.56435,3.57459,5250000.0
2008-02-18 15:10:00,3.56429,3.57153,3.56178,3.56573,4510000.0
2008-02-18 15:11:00,3.56977,3.5739,3.56359,3.56359,5260000.0
2008-02-18 15:12:00,3.56788,3.57485,3.56477,3.57485,4880000.0
2008-02-18 15:13:00,3.57257,3.5733,3.5587,3.56861,5260000.0
2008-02-18 15:14:00,3.5664,3.57295,3.5633,3.57295,4520000.0
2008-02-18 15:15:00,3.57209,3.5727,3.56239,3.56896,4140000.0
2008-02-18 15:16:00,3.5675,3.57234,3.56452,3.57229,5270000.0
2008-02-18 15:17:00,3.57436,3.57436,3.56142,3.56767,8270000.0
2008-02-18 15:18:00,3.56992,3.57296,3.5633,3.56874,6010000.0
2008-02-18 15:19:00,3.57491,3.57491,3.56383,3.56383,4890000.0
2008-02-18 15:20:00,3.57245,3.5736,3.55913,3.55981,7140000.0
2008-02-18 15:21:00,3.57076,3.57167,3.56309,3.56957,5260000.0
2008-02-18 15:22:00,3.57126,3.57293,3.55838,3.57293,7140000.0
2008-02-18 15:23:00,3.57085,3.57383,3.56333,3.573,4880000.0
2008-02-18 15:24:00,3.57272,3.57272,3.56592,3.56885,5260000.0
2008-02-18 15:25:00,3.57362,3.57362,3.56686,3.56901,4880000.0
2008-02-18 15:26:00,3.57109,3.57186,3.5582,3.56704,4890000.0
2008-02-18 15:27:00,3.56012,3.57281,3.56012,3.56244,6390000.0
2008-02-18 15:28:00,3.57524,3.57524,3.56855,3.56951,6380000.0
2008-02-18 15:29:00,3.5745,3.5745,3.56399,3.57391,18050000.0
2008-02-18 15:30:00,3.57447,3.57447,3.56373,3.56868,5260000.0
2008-02-18 15:31:00,3.57584,3.5775,3.57088,3.57444,4890000.0
2008-02-18 15:32:00,3.57189,3.57496,3.56657,3.57496,4890000.0
2008-02-18 15:33:00,3.56467,3.57373,3.55975,3.56929,9380000.0
2008-02-18 15:34:00,3.56966,3.57287,3.56145,3.56696,10140000.0
2008-02-18 15:35:00,3.57455,3.57589,3.56361,3.56361,7520000.0
2008-02-18 15:36:00,3.56916,3.57501,3.56815,3.56949,5260000.0
2008-02-18 15:37:00,3.57396,3.57546,3.57056,3.57056,5260000.0
2008-02-18 15:38:00,3.56651,3.57534,3.56651,3.57499,7130000.0
2008-02-18 15:39:00,3.57203,3.57446,3.56867,3.57372,4520000.0
2008-02-18 15:40:00,3.57064,3.57474,3.56686,3.57474,4510000.0
2008-02-18 15:41:00,3.57555,3.57555,3.57076,3.57458,6750000.0
2008-02-18 15:42:00,3.57031,3.57528,3.56999,3.57471,4510000.0
2008-02-18 15:43:00,3.57188,3.5747,3.56948,3.56948,5250000.0
2008-02-18 15:44:00,3.5744,3.57483,3.56668,3.57412,9780000.0
2008-02-18 15:45:00,3.57495,3.57611,3.5629,3.57611,6020000.0
2008-02-18 15:46:00,3.57067,3.57582,3.56954,3.5731,4880000.0
2008-02-18 15:47:00,3.56864,3.57595,3.56796,3.57463,6390000.0
2008-02-18 15:48:00,3.56354,3.57603,3.56354,3.57523,5250000.0
2008-02-18 15:49:00,3.57362,3.57362,3.56993,3.57037,4510000.0
2008-02-18 15:50:00,3.57297,3.57322,3.56211,3.57023,4880000.0
2008-02-18 15:51:00,3.57387,3.57387,3.56289,3.56827,4880000.0
2008-02-18 15:52:00,3.5693,3.57518,3.56359,3.5659,6000000.0
2008-02-18 15:53:00,3.56607,3.57506,3.56549,3.56956,4140000.0
2008-02-18 15:54:00,3.56912,3.57505,3.56883,3.57505,6000000.0
2008-02-18 15:55:00,3.57397,3.57608,3.57021,3.57192,6010000.0
2008-02-18 15:56:00,3.57432,3.57432,3.56685,3.5674,4880000.0
2008-02-18 15:57:00,3.57397,3.57397,3.56219,3.57238,7140000.0
2008-02-18 15:58:00,3.57098,3.57339,3.56469,3.56975,6770000.0
2008-02-18 15:59:00,3.57416,3.57416,3.5659,3.5659,5260000.0
2008-02-18 16:00:00,3.5738,3.5738,3.56492,3.57153,8270000.0
2008-02-18 16:01:00,3.56881,3.57331,3.56634,3.57018,6380000.0
2008-02-18 16:02:00,3.57013,3.57228,3.564,3.56467,5640000.0
2008-02-18 16:03:00,3.57116,3.57485,3.56964,3.57002,4880000.0
2008-02-18 16:04:00,3.57095,3.57391,3.563,3.56905,5260000.0
2008-02-18 16:05:00,3.5699,3.57512,3.56725,3.57038,6390000.0
2008-02-18 16:06:00,3.56579,3.57554,3.56579,3.56932,7880000.0
2008-02-18 16:07:00,3.57343,3.57399,3.56682,3.57268,4510000.0
2008-02-18 16:08:00,3.57063,3.5725,3.56599,3.56599,5270000.0
2008-02-18 16:09:00,3.57404,3.57404,3.56282,3.57145,5640000.0
2008-02-18 16:10:00,3.5751,3.5751,3.56791,3.57349,4880000.0
2008-02-18 16:11:00,3.56627,3.57454,3.56331,3.57417,6390000.0
2008-02-18 16:12:00,3.57559,3.57559,3.56799,3.56799,5630000.0
2008-02-18 16:13:00,3.57353,3.57353,3.56297,3.56688,7510000.0
2008-02-18 16:14:00,3.57351,3.57351,3.56883,3.56883,4140000.0
2008-02-18 16:15:00,3.56888,3.57516,3.56837,3.57111,5260000.0
2008-02-18 16:16:00,3.56763,3.57266,3.56559,3.56969,7890000.0
2008-02-18 16:17:00,3.56738,3.57437,3.56738,3.57347,4140000.0
2008-02-18 16:18:00,3.57387,3.57492,3.56874,3.57486,6380000.0
2008-02-18 16:19:00,3.5656,3.57345,3.5656,3.56839,4140000.0
2008-02-18 16:20:00,3.57275,3.57613,3.56955,3.57063,4510000.0
2008-02-18 16:21:00,3.57337,3.57337,3.56213,3.57275,5260000.0
2008-02-18 16:22:00,3.57365,3.57428,3.56807,3.57428,6020000.0
2008-02-18 16:23:00,3.57485,3.57485,3.56216,3.57174,7890000.0
2008-02-18 16:24:00,3.57293,3.57406,3.56724,3.57205,5270000.0
2008-02-18 16:25:00,3.56933,3.57444,3.56736,3.57444,4140000.0
2008-02-18 16:26:00,3.57364,3.57393,3.56441,3.57016,6380000.0
2008-02-18 16:27:00,3.57013,3.57405,3.5631,3.5724,7150000.0
2008-02-18 16:28:00,3.5737,3.5737,3.563,3.56399,3770000.0
2008-02-18 16:29:00,3.56854,3.57346,3.56477,3.57288,5640000.0
2008-02-18 16:30:00,3.57104,3.57511,3.56679,3.56679,10150000.0
2008-02-18 16:31:00,3.57195,3.57195,3.5628,3.56603,7130000.0
2008-02-18 16:32:00,3.56725,3.5723,3.56419,3.5723,6760000.0
2008-02-18 16:33:00,3.57222,3.57222,3.56659,3.56809,4510000.0
2008-02-18 16:34:00,3.57376,3.57376,3.56541,3.56802,5270000.0
2008-02-18 16:35:00,3.57235,3.57235,3.56388,3.56388,6380000.0
2008-02-18 16:36:00,3.57151,3.57327,3.56548,3.57226,4520000.0
2008-02-18 16:37:00,3.57309,3.57326,3.57076,3.57326,6390000.0
2008-02-18 16:38:00,3.56761,3.57332,3.56469,3.56838,3770000.0
2008-02-18 16:39:00,3.57385,3.57385,3.56341,3.56341,4880000.0
2008-02-18 16:40:00,3.57374,3.57374,3.56524,3.56753,4510000.0
2008-02-18 16:41:00,3.57205,3.5732,3.56206,3.57221,4510000.0
2008-02-18 16:42:00,3.56575,3.57317,3.56546,3.57317,5250000.0
2008-02-18 16:43:00,3.57046,3.57242,3.5631,3.56645,5260000.0
2008-02-18 16:44:00,3.5731,3.5731,3.56643,3.56754,4890000.0
2008-02-18 16:45:00,3.57372,3.57372,3.56199,3.57136,10530000.0
2008-02-18 16:46:00,3.57369,3.57369,3.56725,3.57,5630000.0
2008-02-18 16:47:00,3.57272,3.57292,3.5623,3.57292,7510000.0
2008-02-18 16:48:00,3.57224,3.57356,3.56255,3.57356,7880000.0
2008-02-18 16:49:00,3.57172,3.57462,3.56309,3.56893,5640000.0
2008-02-18 16:50:00,3.5683,3.5736,3.56299,3.57241,6000000.0
2008-02-18 16:51:00,3.57187,3.57187,3.56299,3.57156,5640000.0
2008-02-18 16:52:00,3.56747,3.5729,3.5606,3.5606,5640000.0
2008-02-18 16:53:00,3.57347,3.57347,3.56187,3.56841,7510000.0
2008-02-18 16:54:00,3.57334,3.5738,3.56569,3.56911,6020000.0
2008-02-18 16:55:00,3.56905,3.57421,3.56462,3.56914,4880000.0
2008-02-18 16:56:00,3.56817,3.57319,3.56551,3.56939,6390000.0
2008-02-18 16:57:00,3.56229,3.57409,3.56229,3.56382,4910000.0
2008-02-18 16:58:00,3.57192,3.57192,3.56642,3.57144,6000000.0
2008-02-18 16:59:00,3.55922,3.57159,3.55879,3.56791,11670000.0
2008-02-18 17:00:00,3.57435,3.57435,3.56297,3.57263,4900000.0
2008-02-18 17:01:00,3.57005,3.57262,3.56784,3.57262,4880000.0
2008-02-18 17:02:00,3.57257,3.57257,3.56275,3.56548,6010000.0
2008-02-18 17:03:00,3.56615,3.57332,3.56273,3.57332,7140000.0
2008-02-18 17:04:00,3.57349,3.57349,3.56573,3.5716,7510000.0
2008-02-18 17:05:00,3.57263,3.57307,3.56214,3.56976,5260000.0
2008-02-18 17:06:00,3.5722,3.5722,3.56245,3.5636,5270000.0
2008-02-18 17:07:00,3.57346,3.57346,3.56718,3.57275,5630000.0
2008-02-18 17:08:00,3.57228,3.57474,3.5607,3.56912,5260000.0
2008-02-18 17:09:00,3.57265,3.57436,3.56845,3.57394,7140000.0
2008-02-18 17:10:00,3.56762,3.57189,3.565,3.56772,7140000.0
2008-02-18 17:11:00,3.56897,3.57607,3.56443,3.57468,6760000.0
2008-02-18 17:12:00,3.57285,3.57285,3.5679,3.56869,4510000.0
2008-02-18 17:13:00,3.57169,3.57287,3.56317,3.57287,4510000.0
2008-02-18 17:14:00,3.57313,3.57321,3.56667,3.57321,5270000.0
2008-02-18 17:15:00,3.57182,3.57236,3.56745,3.56839,5640000.0
2008-02-18 17:16:00,3.56655,3.57285,3.56363,3.56877,6390000.0
2008-02-18 17:17:00,3.56695,3.57222,3.56208,3.56782,6010000.0
2008-02-18 17:18:00,3.57341,3.57341,3.56263,3.56874,5640000.0
2008-02-18 17:19:00,3.57175,3.57329,3.56307,3.57329,6010000.0
2008-02-18 17:20:00,3.56911,3.5743,3.56689,3.56689,4880000.0
2008-02-18 17:21:00,3.57012,3.57237,3.56725,3.56969,4900000.0
2008-02-18 17:22:00,3.57297,3.57297,3.56678,3.57278,7140000.0
2008-02-18 17:23:00,3.57042,3.57372,3.56536,3.56933,6380000.0
2008-02-18 17:24:00,3.56758,3.57373,3.56613,3.56937,5260000.0
2008-02-18 17:25:00,3.56315,3.5717,3.56265,3.57082,7140000.0
2008-02-18 17:26:00,3.57299,3.57299,3.56321,3.569,5260000.0
2008-02-18 17:27:00,3.57424,3.57424,3.56374,3.57314,5260000.0
2008-02-18 17:28:00,3.57298,3.57492,3.56352,3.56774,9760000.0
2008-02-18 17:29:00,3.57155,3.57266,3.56393,3.57266,7510000.0
2008-02-18 17:30:00,3.5718,3.5728,3.56279,3.56884,17270000.0
2008-02-18 17:31:00,3.56725,3.57178,3.56516,3.56815,3770000.0
2008-02-18 17:32:00,3.57223,3.57324,3.56405,3.56938,6380000.0
2008-02-18 17:33:00,3.565,3.57292,3.565,3.57086,5280000.0
2008-02-18 17:34:00,3.56337,3.56706,3.5626,3.56312,5630000.0
2008-02-18 17:35:00,3.57252,3.57252,3.56216,3.56757,7140000.0
2008-02-18 17:36:00,3.56276,3.57512,3.56276,3.57275,4510000.0
2008-02-18 17:37:00,3.56693,3.56965,3.56126,3.56938,6380000.0
2008-02-18 17:38:00,3.5711,3.57194,3.56201,3.5689,10890000.0
2008-02-18 17:39:00,3.56932,3.57346,3.56396,3.57315,9390000.0
2008-02-18 17:40:00,3.56533,3.571,3.56108,3.56964,5280000.0
2008-02-18 17:41:00,3.56694,3.57142,3.56075,3.56653,4880000.0
2008-02-18 17:42:00,3.5679,3.56901,3.5615,3.56642,4890000.0
2008-02-18 17:43:00,3.5687,3.57157,3.56518,3.57157,5250000.0
2008-02-18 17:44:00,3.56945,3.57232,3.56452,3.57232,6760000.0
2008-02-18 17:45:00,3.57087,3.57087,3.55553,3.56677,11290000.0
2008-02-18 17:46:00,3.56878,3.57249,3.56596,3.57249,5270000.0
2008-02-18 17:47:00,3.56813,3.57303,3.56493,3.57273,6390000.0
2008-02-18 17:48:00,3.57246,3.57338,3.56108,3.57125,10900000.0
2008-02-18 17:49:00,3.57049,3.57573,3.56478,3.56478,6400000.0
2008-02-18 17:50:00,3.56897,3.57234,3.55985,3.56733,6400000.0
2008-02-18 17:51:00,3.57256,3.57262,3.56581,3.57031,8270000.0
2008-02-18 17:52:00,3.56254,3.57326,3.56233,3.57326,4900000.0
2008-02-18 17:53:00,3.56397,3.5738,3.56397,3.57312,5630000.0
2008-02-18 17:54:00,3.56649,3.57243,3.56465,3.57243,5270000.0
2008-02-18 17:55:00,3.57198,3.57297,3.56611,3.57297,7130000.0
2008-02-18 17:56:00,3.57317,3.57317,3.56293,3.56842,11270000.0
2008-02-18 17:57:00,3.57278,3.57281,3.5626,3.57255,7510000.0
2008-02-18 17:58:00,3.57093,3.57275,3.56572,3.569,4890000.0
2008-02-18 17:59:00,3.56979,3.57264,3.56395,3.57144,5260000.0
2008-02-18 18:00:00,3.573,3.573,3.56095,3.57205,12390000.0
2008-02-18 18:01:00,3.57233,3.57271,3.56086,3.57271,6020000.0
2008-02-18 18:02:00,3.56527,3.57213,3.56527,3.57213,4880000.0
2008-02-18 18:03:00,3.5656,3.57171,3.56254,3.568,5640000.0
2008-02-18 18:04:00,3.56322,3.57276,3.56322,3.57276,4890000.0
2008-02-18 18:05:00,3.57241,3.57241,3.56389,3.56611,4140000.0
2008-02-18 18:06:00,3.56493,3.57505,3.56447,3.567,7140000.0
2008-02-18 18:07:00,3.57277,3.57277,3.56784,3.56809,5640000.0
2008-02-18 18:08:00,3.56619,3.56952,3.56413,3.56806,4140000.0
2008-02-18 18:09:00,3.57224,3.57377,3.56204,3.56409,6760000.0
2008-02-18 18:10:00,3.57179,3.57204,3.56195,3.56195,4140000.0
2008-02-18 18:11:00,3.57266,3.57317,3.5661,3.57312,5630000.0
2008-02-18 18:12:00,3.57307,3.57345,3.56174,3.5699,7130000.0
2008-02-18 18:13:00,3.57366,3.57366,3.55883,3.57145,9390000.0
2008-02-18 18:14:00,3.57266,3.57266,3.56015,3.56431,4880000.0
2008-02-18 18:15:00,3.57297,3.57297,3.56345,3.56642,10540000.0
2008-02-18 18:16:00,3.56945,3.57246,3.56326,3.56942,3770000.0
2008-02-18 18:17:00,3.56865,3.57035,3.56177,3.56302,5650000.0
2008-02-18 18:18:00,3.56692,3.57287,3.56226,3.56836,5640000.0
2008-02-18 18:19:00,3.56377,3.57268,3.56377,3.571,8250000.0
2008-02-18 18:20:00,3.57257,3.57564,3.56596,3.57118,6760000.0
2008-02-18 18:21:00,3.57255,3.57255,3.56322,3.5703,4140000.0
2008-02-18 18:22:00,3.57328,3.57328,3.56676,3.56897,4140000.0
2008-02-18 18:23:00,3.57134,3.57134,3.56106,3.56274,9000000.0
2008-02-18 18:24:00,3.56946,3.57277,3.56687,3.5717,6380000.0
2008-02-18 18:25:00,3.56518,3.57185,3.56504,3.5677,6760000.0
2008-02-18 18:26:00,3.56921,3.57266,3.56223,3.57221,6760000.0
2008-02-18 18:27:00,3.57306,3.57306,3.56679,3.56679,4880000.0
2008-02-18 18:28:00,3.56762,3.57212,3.56762,3.57104,4890000.0
2008-02-18 18:29:00,3.56619,3.57208,3.56402,3.57118,6400000.0
2008-02-18 18:30:00,3.56326,3.57294,3.56308,3.57015,11290000.0
2008-02-18 18:31:00,3.56624,3.57079,3.55818,3.56639,9770000.0
2008-02-18 18:32:00,3.57061,3.57207,3.56368,3.5658,5630000.0
2008-02-18 18:33:00,3.57217,3.57217,3.56014,3.56977,7900000.0
2008-02-18 18:34:00,3.56794,3.57233,3.56201,3.5686,7880000.0
2008-02-18 18:35:00,3.57065,3.57193,3.56253,3.57087,6380000.0
2008-02-18 18:36:00,3.56963,3.57088,3.56479,3.56522,4510000.0
2008-02-18 18:37:00,3.56915,3.5715,3.55881,3.57053,9400000.0
2008-02-18 18:38:00,3.56841,3.57312,3.56306,3.56306,5650000.0
2008-02-18 18:39:00,3.57174,3.57504,3.56787,3.56787,6010000.0
2008-02-18 18:40:00,3.57252,3.57252,3.56212,3.57181,5260000.0
2008-02-18 18:41:00,3.57058,3.57255,3.56736,3.56736,4890000.0
2008-02-18 18:42:00,3.56182,3.57154,3.56182,3.57142,4140000.0
2008-02-18 18:43:00,3.57236,3.57236,3.56533,3.572,5650000.0
2008-02-18 18:44:00,3.56299,3.57257,3.56299,3.56794,8270000.0
2008-02-18 18:45:00,3.57121,3.57148,3.56108,3.56671,14300000.0
2008-02-18 18:46:00,3.57364,3.5748,3.56283,3.57322,10140000.0
2008-02-18 18:47:00,3.56748,3.57121,3.56577,3.56577,6760000.0
2008-02-18 18:48:00,3.56569,3.57074,3.55848,3.57059,10160000.0
2008-02-18 18:49:00,3.56891,3.57078,3.56115,3.57078,10140000.0
2008-02-18 18:50:00,3.56586,3.57047,3.56459,3.56615,4520000.0
2008-02-18 18:51:00,3.57108,3.57108,3.55615,3.56628,6000000.0
2008-02-18 18:52:00,3.56968,3.57016,3.5615,3.56182,4880000.0
2008-02-18 18:53:00,3.57049,3.57085,3.55972,3.56421,10900000.0
2008-02-18 18:54:00,3.5703,3.57063,3.56088,3.56141,4140000.0
2008-02-18 18:55:00,3.56709,3.57168,3.56402,3.56769,3770000.0
2008-02-18 18:56:00,3.56513,3.56905,3.56056,3.56368,7140000.0
2008-02-18 18:57:00,3.5679,3.5702,3.5621,3.5684,6380000.0
2008-02-18 18:58:00,3.57188,3.57188,3.56311,3.5666,7140000.0
2008-02-18 18:59:00,3.56996,3.56996,3.55627,3.55799,7900000.0
2008-02-18 19:00:00,3.56701,3.57139,3.56411,3.56873,7140000.0
2008-02-18 19:01:00,3.56312,3.56345,3.56312,3.56345,1500000.0
2008-02-18 19:02:00,3.56092,3.57311,3.56092,3.57311,4140000.0
2008-02-18 19:03:00,3.56625,3.57395,3.56625,3.56844,4510000.0
2008-02-18 19:04:00,3.56238,3.57139,3.55976,3.56615,5260000.0
2008-02-18 19:05:00,3.57172,3.57178,3.56232,3.56232,7140000.0
2008-02-18 19:06:00,3.57027,3.57301,3.56229,3.57157,7130000.0
2008-02-18 19:09:00,3.56182,3.57212,3.56182,3.56947,7140000.0
2008-02-18 19:10:00,3.57051,3.57051,3.56024,3.56976,6030000.0
2008-02-18 19:11:00,3.5726,3.5726,3.56593,3.56988,3770000.0
2008-02-18 19:12:00,3.5721,3.5721,3.56211,3.56827,6770000.0
2008-02-18 19:13:00,3.5708,3.57096,3.56124,3.56999,5260000.0
2008-02-18 19:14:00,3.5718,3.57183,3.56229,3.57126,7140000.0
2008-02-18 19:15:00,3.57194,3.57194,3.56129,3.566,10900000.0
2008-02-18 19:16:00,3.57128,3.57143,3.5654,3.56975,7130000.0
2008-02-18 19:17:00,3.57205,3.57209,3.56492,3.57202,6410000.0
2008-02-18 19:18:00,3.56986,3.56986,3.56065,3.56497,4140000.0
2008-02-18 19:19:00,3.57178,3.57477,3.56337,3.56379,5250000.0
2008-02-18 19:20:00,3.56609,3.56909,3.56535,3.56539,5270000.0
2008-02-18 19:21:00,3.56981,3.57019,3.56155,3.57019,7510000.0
2008-02-18 19:22:00,3.56958,3.57128,3.56028,3.56541,7880000.0
2008-02-18 19:23:00,3.57153,3.57153,3.56192,3.56192,6010000.0
2008-02-18 19:24:00,3.56938,3.56938,3.55577,3.56444,6010000.0
2008-02-18 19:25:00,3.56204,3.57327,3.56204,3.57139,7140000.0
2008-02-18 19:26:00,3.56602,3.57153,3.56024,3.56689,6770000.0
2008-02-18 19:27:00,3.56957,3.56998,3.56019,3.56537,7140000.0
2008-02-18 19:29:00,3.56778,3.57082,3.56606,3.57055,3760000.0
2008-02-18 19:30:00,3.5698,3.57115,3.56648,3.56944,5630000.0
2008-02-18 19:31:00,3.56258,3.57307,3.56258,3.56706,5260000.0
2008-02-18 19:32:00,3.5707,3.5709,3.56585,3.56585,4890000.0
2008-02-18 19:33:00,3.5671,3.5706,3.56462,3.56974,7130000.0
2008-02-18 19:34:00,3.56989,3.57027,3.55827,3.57027,7130000.0
2008-02-18 19:35:00,3.57232,3.57232,3.56563,3.57038,5250000.0
2008-02-18 19:36:00,3.56995,3.57017,3.55843,3.57017,6380000.0
2008-02-18 19:37:00,3.57149,3.57337,3.56997,3.57281,6380000.0
2008-02-18 19:38:00,3.57114,3.57313,3.56406,3.56596,5630000.0
2008-02-18 19:40:00,3.56379,3.56874,3.56017,3.56361,5260000.0
2008-02-18 19:41:00,3.56745,3.56822,3.55882,3.56822,5260000.0
2008-02-18 19:42:00,3.56547,3.56733,3.56344,3.56363,4510000.0
2008-02-18 19:43:00,3.56712,3.56803,3.56316,3.56316,4510000.0
2008-02-18 19:44:00,3.56854,3.56964,3.56405,3.56746,6760000.0
2008-02-18 19:45:00,3.56175,3.57006,3.56175,3.56765,4880000.0
2008-02-18 19:46:00,3.56822,3.56822,3.56289,3.56289,5260000.0
2008-02-18 19:47:00,3.56643,3.56821,3.55856,3.56769,4520000.0
2008-02-18 19:48:00,3.56745,3.56745,3.55701,3.56251,10150000.0
2008-02-18 19:49:00,3.55966,3.57127,3.55966,3.5606,3760000.0
2008-02-18 19:50:00,3.56087,3.5684,3.56087,3.5684,4140000.0
2008-02-18 19:51:00,3.56693,3.56837,3.55877,3.56646,4140000.0
2008-02-18 19:52:00,3.56728,3.56728,3.55781,3.55856,5260000.0
2008-02-18 19:53:00,3.56744,3.56823,3.55894,3.56263,7140000.0
2008-02-18 19:55:00,3.56679,3.56768,3.56334,3.56577,4510000.0
2008-02-18 19:56:00,3.56781,3.57064,3.56754,3.57064,4510000.0
2008-02-18 19:57:00,3.56871,3.5691,3.56666,3.56783,6000000.0
2008-02-18 19:58:00,3.56913,3.57238,3.56197,3.57039,4510000.0
2008-02-18 19:59:00,3.5686,3.56904,3.55988,3.55988,5250000.0
2008-02-18 20:00:00,3.56926,3.57029,3.56017,3.56741,5640000.0
2008-02-18 20:03:00,3.56235,3.56989,3.55973,3.56427,5650000.0
2008-02-18 20:04:00,3.56464,3.56901,3.56308,3.56363,4880000.0
2008-02-18 20:05:00,3.56895,3.57037,3.56029,3.56029,4510000.0
2008-02-18 20:06:00,3.56562,3.56767,3.55898,3.5635,4890000.0
2008-02-18 20:07:00,3.56516,3.56748,3.55807,3.56748,4890000.0
2008-02-18 20:08:00,3.55839,3.56811,3.55829,3.56518,6770000.0
2008-02-18 20:09:00,3.56719,3.56719,3.56719,3.56719,380000.0
2008-02-18 20:10:00,3.56875,3.56921,3.55948,3.56921,6390000.0
2008-02-18 20:11:00,3.56814,3.56814,3.55871,3.55871,4890000.0
2008-02-18 20:12:00,3.5674,3.5674,3.5558,3.5638,6410000.0
2008-02-18 20:13:00,3.56742,3.56813,3.55895,3.55895,4920000.0
2008-02-18 20:14:00,3.56849,3.57023,3.55844,3.55959,8660000.0
2008-02-18 20:15:00,3.56662,3.56919,3.5653,3.56858,2640000.0
2008-02-18 20:16:00,3.56778,3.56778,3.55662,3.56771,10520000.0
2008-02-18 20:17:00,3.56426,3.56811,3.55805,3.55865,7900000.0
2008-02-18 20:18:00,3.56912,3.56946,3.55881,3.56946,7140000.0
2008-02-18 20:19:00,3.56478,3.56959,3.55954,3.55954,5270000.0
2008-02-18 20:21:00,3.56345,3.5723,3.55879,3.56628,5260000.0
2008-02-18 20:23:00,3.56892,3.56892,3.55846,3.56707,4520000.0
2008-02-18 20:25:00,3.56069,3.56882,3.56069,3.56863,3770000.0
2008-02-18 20:26:00,3.56358,3.56728,3.55792,3.56232,4140000.0
2008-02-18 20:27:00,3.56892,3.56892,3.56511,3.56805,3780000.0
2008-02-18 20:28:00,3.56719,3.56988,3.56005,3.56949,13930000.0
2008-02-18 20:29:00,3.56722,3.5687,3.56342,3.56614,6390000.0
2008-02-18 20:30:00,3.56834,3.56884,3.55975,3.55975,4520000.0
2008-02-18 20:31:00,3.56775,3.56972,3.55983,3.56544,8280000.0
2008-02-18 20:32:00,3.56804,3.56804,3.55975,3.56697,1880000.0
2008-02-18 20:34:00,3.5647,3.57239,3.56093,3.56921,12440000.0
2008-02-18 20:35:00,3.56115,3.57084,3.56115,3.56522,4520000.0
2008-02-18 20:36:00,3.56184,3.56445,3.56184,3.56445,760000.0
2008-02-18 20:37:00,3.56639,3.56964,3.56461,3.56883,3760000.0
2008-02-18 20:38:00,3.5664,3.57187,3.56141,3.56141,7150000.0
2008-02-18 20:39:00,3.56946,3.57058,3.5639,3.569,5670000.0
2008-02-18 20:41:00,3.56947,3.56947,3.55899,3.56338,6780000.0
2008-02-18 20:44:00,3.5611,3.5727,3.5611,3.56915,5640000.0
2008-02-18 20:45:00,3.56343,3.57248,3.56343,3.57179,4510000.0
2008-02-18 20:46:00,3.56876,3.5691,3.55932,3.5691,4510000.0
2008-02-18 20:47:00,3.56853,3.57093,3.56044,3.56858,4880000.0
2008-02-18 20:50:00,3.55809,3.56822,3.55809,3.56822,3390000.0
2008-02-18 20:51:00,3.56758,3.56758,3.5567,3.56061,5640000.0
2008-02-18 20:52:00,3.56615,3.56979,3.56453,3.56803,4520000.0
2008-02-18 20:54:00,3.56586,3.5699,3.55979,3.55979,3770000.0
2008-02-18 20:55:00,3.56828,3.56895,3.55919,3.56895,4900000.0
2008-02-18 20:56:00,3.56882,3.5692,3.56434,3.56768,3780000.0
2008-02-18 20:57:00,3.56423,3.56906,3.55942,3.5678,4900000.0
2008-02-18 20:59:00,3.56888,3.56937,3.5606,3.56482,5640000.0
2008-02-18 21:00:00,3.56267,3.57069,3.56267,3.56474,3750000.0
2008-02-18 21:01:00,3.56818,3.56825,3.56148,3.56687,6000000.0
2008-02-18 21:04:00,3.5678,3.5678,3.5614,3.56392,6000000.0
2008-02-18 21:05:00,3.5666,3.56761,3.55687,3.56761,9770000.0
2008-02-18 21:06:00,3.56699,3.56699,3.55674,3.55674,7150000.0
2008-02-18 21:07:00,3.55915,3.56903,3.55913,3.56903,7880000.0
2008-02-18 21:09:00,3.56696,3.56901,3.55964,3.56328,8260000.0
2008-02-18 21:10:00,3.56284,3.56596,3.55955,3.56596,7880000.0
2008-02-18 21:13:00,3.55827,3.56772,3.55827,3.56644,6030000.0
2008-02-18 21:14:00,3.56347,3.56683,3.55648,3.56683,8280000.0
2008-02-18 21:15:00,3.57126,3.57126,3.56161,3.56866,5280000.0
2008-02-18 21:16:00,3.56453,3.56818,3.55922,3.56729,4520000.0
2008-02-18 21:17:00,3.5685,3.56977,3.55844,3.56406,9020000.0
2008-02-18 21:18:00,3.56357,3.56884,3.56328,3.56759,4880000.0
2008-02-18 21:19:00,3.55904,3.57079,3.55904,3.56802,5270000.0
2008-02-18 21:20:00,3.56302,3.56302,3.56283,3.56283,1130000.0
2008-02-18 21:21:00,3.55953,3.5634,3.55952,3.5634,2630000.0
2008-02-18 21:22:00,3.56849,3.56856,3.56345,3.56739,5260000.0
2008-02-18 21:23:00,3.5676,3.5676,3.5587,3.5587,4880000.0
2008-02-18 21:24:00,3.56584,3.5697,3.55982,3.56354,7510000.0
2008-02-18 21:25:00,3.56351,3.56867,3.5589,3.5589,4160000.0
2008-02-18 21:26:00,3.56895,3.56998,3.55977,3.56611,9790000.0
2008-02-18 21:27:00,3.56951,3.56951,3.56443,3.56598,5640000.0
2008-02-18 21:28:00,3.55853,3.55853,3.55853,3.55853,380000.0
2008-02-18 21:29:00,3.56302,3.56804,3.55865,3.56731,6400000.0
2008-02-18 21:30:00,3.56875,3.56875,3.55954,3.56641,3770000.0
2008-02-18 21:31:00,3.56479,3.56801,3.56479,3.56801,1510000.0
2008-02-18 21:33:00,3.56837,3.56837,3.55922,3.56832,4510000.0
2008-02-18 21:34:00,3.56379,3.5723,3.55884,3.55884,10530000.0
2008-02-18 21:37:00,3.56334,3.56666,3.56275,3.56621,6400000.0
2008-02-18 21:38:00,3.56452,3.57059,3.56042,3.56968,4140000.0
2008-02-18 21:39:00,3.56753,3.56816,3.564,3.56581,4880000.0
2008-02-18 21:40:00,3.56603,3.56868,3.56236,3.56825,4140000.0
2008-02-18 21:41:00,3.56793,3.5692,3.5624,3.5651,5260000.0
2008-02-18 21:42:00,3.55523,3.56666,3.55523,3.56666,4880000.0
2008-02-18 21:45:00,3.57138,3.57138,3.56049,3.56815,3010000.0
2008-02-18 21:46:00,3.56607,3.56924,3.55902,3.55902,3770000.0
2008-02-18 21:49:00,3.56178,3.56738,3.56178,3.56738,5250000.0
2008-02-18 21:53:00,3.55857,3.57079,3.55802,3.55868,7880000.0
2008-02-18 21:55:00,3.56831,3.57058,3.56437,3.56437,4510000.0
2008-02-18 21:56:00,3.56846,3.56846,3.5639,3.56832,3770000.0
2008-02-18 21:57:00,3.55872,3.55872,3.55872,3.55872,380000.0
2008-02-18 21:58:00,3.56848,3.56934,3.55984,3.56432,4140000.0
2008-02-18 22:00:00,3.57095,3.57095,3.55782,3.56294,9420000.0
2008-02-18 22:01:00,3.56377,3.56699,3.55498,3.55808,3760000.0
2008-02-18 22:02:00,3.56998,3.57113,3.56079,3.56079,7150000.0
2008-02-18 22:03:00,3.56328,3.56836,3.56328,3.56732,6010000.0
2008-02-18 22:04:00,3.56379,3.56831,3.55927,3.56393,6760000.0
2008-02-18 22:06:00,3.56325,3.56738,3.55991,3.56708,4880000.0
2008-02-18 22:07:00,3.56847,3.56847,3.55876,3.56689,4510000.0
2008-02-18 22:11:00,3.56088,3.57069,3.56088,3.56592,3770000.0
2008-02-18 22:15:00,3.5701,3.57164,3.56079,3.56778,6000000.0
2008-02-18 22:16:00,3.56285,3.56925,3.55915,3.5634,4890000.0
2008-02-18 22:17:00,3.56646,3.56646,3.55471,3.55724,5260000.0
2008-02-18 22:18:00,3.56696,3.5679,3.56674,3.56704,4890000.0
2008-02-18 22:20:00,3.56689,3.56843,3.56298,3.56678,5660000.0
2008-02-18 22:21:00,3.56935,3.56998,3.56434,3.56937,5660000.0
2008-02-18 22:23:00,3.5676,3.57072,3.56252,3.56254,4890000.0
2008-02-18 22:26:00,3.56818,3.56818,3.56818,3.56818,750000.0
2008-02-18 22:27:00,3.56842,3.56842,3.56138,3.56142,7880000.0
2008-02-18 22:30:00,3.57008,3.57008,3.55985,3.56884,4140000.0
2008-02-18 22:34:00,3.56669,3.56829,3.55832,3.56758,6390000.0
2008-02-18 22:37:00,3.56408,3.57466,3.56099,3.56099,7550000.0
2008-02-18 22:39:00,3.56603,3.56893,3.56259,3.5673,5630000.0
2008-02-18 22:40:00,3.56633,3.56726,3.55761,3.56238,4880000.0
2008-02-18 22:41:00,3.557,3.56641,3.557,3.56641,1880000.0
2008-02-18 22:44:00,3.56596,3.57023,3.56,3.56,7910000.0
2008-02-18 22:45:00,3.56957,3.56957,3.56335,3.56335,4140000.0
2008-02-18 22:46:00,3.56752,3.56752,3.55633,3.56578,4130000.0
2008-02-18 22:47:00,3.56944,3.57355,3.55992,3.55992,5640000.0
2008-02-18 22:48:00,3.56882,3.57079,3.56113,3.56584,6030000.0
2008-02-18 22:49:00,3.5671,3.5671,3.55796,3.55907,4150000.0
2008-02-18 22:50:00,3.56673,3.57011,3.56,3.56676,3780000.0
2008-02-18 22:51:00,3.568,3.568,3.55847,3.55847,4520000.0
2008-02-18 22:52:00,3.5594,3.5701,3.5594,3.56041,2260000.0
2008-02-18 22:57:00,3.56934,3.56934,3.55957,3.55957,3770000.0
2008-02-18 22:58:00,3.56812,3.57148,3.56208,3.56473,6390000.0
2008-02-18 23:00:00,3.57312,3.57312,3.56608,3.56612,7880000.0
2008-02-18 23:02:00,3.56606,3.56854,3.56446,3.56446,4880000.0
2008-02-18 23:03:00,3.56927,3.56928,3.56806,3.56835,3010000.0
2008-02-18 23:04:00,3.56838,3.56866,3.56542,3.56845,3400000.0
2008-02-18 23:05:00,3.5632,3.56846,3.55894,3.56807,7140000.0
2008-02-18 23:06:00,3.5653,3.56909,3.5653,3.56909,1500000.0
2008-02-18 23:07:00,3.57048,3.57221,3.56107,3.57104,5260000.0
2008-02-18 23:08:00,3.56643,3.56914,3.56643,3.56914,1500000.0
2008-02-18 23:09:00,3.56931,3.56931,3.56008,3.56829,3750000.0
2008-02-18 23:10:00,3.5607,3.57125,3.5607,3.56489,6400000.0
2008-02-18 23:11:00,3.56663,3.56936,3.56663,3.56923,5260000.0
2008-02-18 23:15:00,3.5681,3.57318,3.56397,3.56477,5300000.0
2008-02-18 23:16:00,3.56843,3.5689,3.56206,3.56834,4150000.0
2008-02-18 23:17:00,3.56768,3.5683,3.55887,3.56757,4890000.0
2008-02-18 23:18:00,3.56513,3.56883,3.5627,3.5633,5270000.0
2008-02-18 23:19:00,3.56706,3.56706,3.55718,3.55817,4150000.0
2008-02-18 23:22:00,3.56059,3.5711,3.56059,3.56067,3390000.0
2008-02-18 23:25:00,3.56537,3.56862,3.56265,3.56404,4140000.0
2008-02-18 23:26:00,3.56446,3.56898,3.55955,3.56525,4510000.0
2008-02-18 23:27:00,3.56396,3.56872,3.55985,3.56786,4150000.0
2008-02-18 23:28:00,3.5689,3.57014,3.56016,3.56016,7160000.0
2008-02-18 23:29:00,3.56658,3.56857,3.56275,3.56392,6020000.0
2008-02-18 23:30:00,3.57052,3.57052,3.56003,3.56409,6020000.0
2008-02-18 23:31:00,3.56508,3.56806,3.56007,3.56304,3390000.0
2008-02-18 23:32:00,3.56862,3.56931,3.55994,3.56852,6020000.0
2008-02-18 23:35:00,3.56533,3.57017,3.56044,3.56044,6020000.0
2008-02-18 23:36:00,3.56869,3.56922,3.56439,3.5677,5630000.0
2008-02-18 23:37:00,3.56861,3.56861,3.55989,3.56758,4140000.0
2008-02-18 23:39:00,3.56818,3.56818,3.5606,3.56088,8250000.0
2008-02-18 23:41:00,3.56788,3.56819,3.56379,3.56751,3400000.0
2008-02-18 23:42:00,3.568,3.56915,3.56386,3.56779,4510000.0
2008-02-18 23:43:00,3.55983,3.56997,3.55983,3.56567,9030000.0
2008-02-18 23:45:00,3.57262,3.57262,3.56322,3.56754,6420000.0
2008-02-18 23:48:00,3.56141,3.56757,3.55916,3.56757,9760000.0
2008-02-18 23:49:00,3.56998,3.57129,3.56459,3.5691,12400000.0
2008-02-18 23:50:00,3.55984,3.56831,3.55984,3.56785,3760000.0
2008-02-18 23:51:00,3.55969,3.5695,3.55969,3.5695,4140000.0
2008-02-18 23:52:00,3.56939,3.56939,3.56406,3.56864,6000000.0
2008-02-18 23:53:00,3.5653,3.56919,3.56209,3.56919,4880000.0
2008-02-18 23:54:00,3.56824,3.57043,3.56563,3.56563,5270000.0
2008-02-18 23:55:00,3.57047,3.57047,3.56452,3.56572,4150000.0
2008-02-18 23:56:00,3.56743,3.56921,3.56013,3.56246,4520000.0
2008-02-18 23:58:00,3.56131,3.57068,3.55973,3.55973,7530000.0
2008-02-18 23:59:00,3.56551,3.56982,3.55961,3.56889,4900000.0
2008-02-19 00:00:00,3.56881,3.56881,3.55772,3.56511,4520000.0
2008-02-19 00:01:00,3.56152,3.56152,3.56152,3.56152,750000.0
2008-02-19 00:03:00,3.56269,3.57051,3.56116,3.56422,4140000.0
2008-02-19 00:04:00,3.56928,3.5699,3.5604,3.56105,6770000.0
2008-02-19 00:05:00,3.57119,3.57119,3.56678,3.56678,3380000.0
2008-02-19 00:06:00,3.5687,3.5687,3.56394,3.56805,3010000.0
2008-02-19 00:07:00,3.55971,3.56898,3.55963,3.56282,5280000.0
2008-02-19 00:08:00,3.56889,3.57035,3.5648,3.5648,3010000.0
2008-02-19 00:09:00,3.56346,3.56916,3.56015,3.56453,13510000.0
2008-02-19 00:10:00,3.56594,3.57001,3.56554,3.56964,4140000.0
2008-02-19 00:11:00,3.56909,3.56961,3.56401,3.56401,4880000.0
2008-02-19 00:15:00,3.56785,3.57058,3.56785,3.56863,3010000.0
2008-02-19 00:16:00,3.5673,3.56835,3.55886,3.56835,4890000.0
2008-02-19 00:17:00,3.56817,3.56889,3.56413,3.56863,4520000.0
2008-02-19 00:20:00,3.56721,3.57128,3.56404,3.5701,4140000.0
2008-02-19 00:21:00,3.56382,3.56382,3.56382,3.56382,380000.0
2008-02-19 00:22:00,3.56373,3.5683,3.55929,3.56697,5260000.0
2008-02-19 00:23:00,3.56717,3.56717,3.56618,3.56618,1500000.0
2008-02-19 00:24:00,3.56483,3.56821,3.55909,3.56518,4130000.0
2008-02-19 00:27:00,3.56325,3.5685,3.56215,3.56215,3380000.0
2008-02-19 00:28:00,3.56378,3.56905,3.55766,3.56341,5650000.0
2008-02-19 00:29:00,3.56901,3.56938,3.55922,3.56006,14270000.0
2008-02-19 00:30:00,3.56698,3.57041,3.56049,3.56049,3760000.0
2008-02-19 00:31:00,3.56102,3.57058,3.56102,3.56899,3380000.0
2008-02-19 00:32:00,3.56423,3.56901,3.55951,3.55951,4520000.0
2008-02-19 00:33:00,3.56571,3.56927,3.56347,3.56518,3390000.0
2008-02-19 00:34:00,3.56539,3.57118,3.5651,3.5651,5260000.0
2008-02-19 00:35:00,3.56944,3.56962,3.56297,3.5695,6760000.0
2008-02-19 00:36:00,3.56718,3.56913,3.56354,3.5644,7140000.0
2008-02-19 00:38:00,3.56453,3.56736,3.55834,3.56675,3030000.0
2008-02-19 00:39:00,3.56562,3.56839,3.56353,3.56816,4510000.0
2008-02-19 00:40:00,3.56788,3.56895,3.56233,3.56895,4140000.0
2008-02-19 00:41:00,3.56931,3.56941,3.56788,3.56803,3770000.0
2008-02-19 00:42:00,3.55982,3.56927,3.55982,3.56856,7520000.0
2008-02-19 00:43:00,3.56931,3.56944,3.56814,3.56866,4890000.0
2008-02-19 00:44:00,3.56624,3.56727,3.55772,3.56707,5650000.0
2008-02-19 00:45:00,3.57188,3.57188,3.5616,3.56187,3770000.0
2008-02-19 00:46:00,3.56419,3.56935,3.5601,3.56521,6390000.0
2008-02-19 00:48:00,3.56934,3.56963,3.56012,3.56865,4520000.0
2008-02-19 00:50:00,3.56686,3.57134,3.56363,3.57041,4140000.0
2008-02-19 00:51:00,3.56842,3.56842,3.5611,3.5645,5650000.0
2008-02-19 00:52:00,3.57043,3.57043,3.56492,3.56492,3760000.0
2008-02-19 00:53:00,3.5602,3.56973,3.5602,3.56973,6010000.0
2008-02-19 00:54:00,3.56396,3.57182,3.56291,3.57042,6390000.0
2008-02-19 00:55:00,3.56964,3.56964,3.55955,3.56871,3770000.0
2008-02-19 00:56:00,3.55982,3.56847,3.55963,3.55982,4530000.0
2008-02-19 00:57:00,3.56388,3.56664,3.55781,3.56307,4520000.0
2008-02-19 00:58:00,3.56871,3.56973,3.56015,3.56798,4140000.0
2008-02-19 00:59:00,3.56847,3.56911,3.56309,3.56911,4890000.0
2008-02-19 01:00:00,3.57312,3.57312,3.56372,3.56804,7540000.0
2008-02-19 01:01:00,3.56446,3.57001,3.56102,3.56299,6390000.0
2008-02-19 01:02:00,3.5676,3.56898,3.55962,3.55962,4890000.0
2008-02-19 01:03:00,3.56205,3.56963,3.5591,3.56963,7900000.0
2008-02-19 01:04:00,3.56755,3.56885,3.55919,3.56731,7140000.0
2008-02-19 01:05:00,3.56512,3.57042,3.56102,3.56102,4140000.0
2008-02-19 01:06:00,3.56832,3.57237,3.56276,3.56276,4150000.0
2008-02-19 01:07:00,3.55881,3.5671,3.55881,3.5671,2250000.0
2008-02-19 01:08:00,3.56006,3.57021,3.56006,3.57021,4140000.0
2008-02-19 01:09:00,3.56957,3.57186,3.56046,3.56692,5650000.0
2008-02-19 01:10:00,3.56434,3.56898,3.56238,3.56898,7510000.0
2008-02-19 01:11:00,3.56734,3.56734,3.56396,3.56428,4890000.0
2008-02-19 01:12:00,3.56988,3.57343,3.5623,3.5623,8260000.0
2008-02-19 01:13:00,3.5682,3.56838,3.56014,3.56824,4880000.0
2008-02-19 01:14:00,3.56968,3.57236,3.56134,3.56134,7900000.0
2008-02-19 01:15:00,3.56856,3.57182,3.56109,3.56109,4890000.0
2008-02-19 01:16:00,3.56499,3.56845,3.56304,3.56696,4880000.0
2008-02-19 01:17:00,3.56736,3.56781,3.5574,3.56781,6390000.0
2008-02-19 01:18:00,3.56842,3.56842,3.5585,3.559,4890000.0
2008-02-19 01:19:00,3.56325,3.56917,3.56024,3.56024,5640000.0
2008-02-19 01:20:00,3.56419,3.56941,3.56025,3.56397,6030000.0
2008-02-19 01:21:00,3.56931,3.57118,3.56034,3.56034,4890000.0
2008-02-19 01:22:00,3.5635,3.56996,3.56023,3.56996,4510000.0
2008-02-19 01:23:00,3.56922,3.56922,3.56019,3.56781,5260000.0
2008-02-19 01:24:00,3.56952,3.57097,3.5606,3.56488,4910000.0
2008-02-19 01:25:00,3.56812,3.56849,3.55787,3.55853,5630000.0
2008-02-19 01:26:00,3.56548,3.5715,3.5619,3.5705,3770000.0
2008-02-19 01:27:00,3.56395,3.56395,3.56382,3.56382,1130000.0
2008-02-19 01:28:00,3.55922,3.56831,3.55913,3.56592,5250000.0
2008-02-19 01:29:00,3.56773,3.56956,3.56302,3.56763,6380000.0
2008-02-19 01:30:00,3.56268,3.5726,3.56268,3.56597,6030000.0
2008-02-19 01:31:00,3.55843,3.56808,3.55843,3.56808,7150000.0
2008-02-19 01:32:00,3.56885,3.57393,3.56108,3.56108,6030000.0
2008-02-19 01:33:00,3.56738,3.57094,3.56167,3.56613,6010000.0
2008-02-19 01:35:00,3.56967,3.56967,3.55949,3.56824,3760000.0
2008-02-19 01:36:00,3.56418,3.56821,3.56281,3.56821,2650000.0
2008-02-19 01:37:00,3.56281,3.56908,3.56281,3.5676,3020000.0
2008-02-19 01:38:00,3.56925,3.56925,3.5599,3.56866,7160000.0
2008-02-19 01:39:00,3.56749,3.56878,3.56347,3.56878,4510000.0
2008-02-19 01:40:00,3.56628,3.5694,3.56617,3.56835,5270000.0
2008-02-19 01:41:00,3.56492,3.56983,3.56003,3.56003,8640000.0
2008-02-19 01:42:00,3.56763,3.56763,3.56169,3.56169,4890000.0
2008-02-19 01:43:00,3.56324,3.56869,3.56324,3.56869,2640000.0
2008-02-19 01:44:00,3.56777,3.56777,3.55893,3.55912,5640000.0
2008-02-19 01:45:00,3.56817,3.57287,3.56531,3.56906,4150000.0
2008-02-19 01:46:00,3.56199,3.56759,3.5618,3.56692,4510000.0
2008-02-19 01:47:00,3.56902,3.56908,3.55962,3.56902,12780000.0
2008-02-19 01:48:00,3.56339,3.56841,3.56005,3.56823,4510000.0
2008-02-19 01:49:00,3.56804,3.56804,3.56046,3.56311,3410000.0
2008-02-19 01:50:00,3.56112,3.57169,3.56112,3.56561,6380000.0
2008-02-19 01:51:00,3.56811,3.57022,3.56471,3.56924,6010000.0
2008-02-19 01:54:00,3.56798,3.56798,3.56014,3.56695,5250000.0
2008-02-19 01:55:00,3.56858,3.56896,3.56352,3.56728,5640000.0
2008-02-19 01:56:00,3.56471,3.56876,3.56002,3.56004,4130000.0
2008-02-19 01:58:00,3.56347,3.56903,3.5582,3.56903,5640000.0
2008-02-19 02:00:00,3.56802,3.57028,3.56483,3.56483,3760000.0
2008-02-19 02:01:00,3.5676,3.5676,3.55917,3.56143,7510000.0
2008-02-19 02:02:00,3.56879,3.56992,3.56539,3.56882,5270000.0
2008-02-19 02:03:00,3.56877,3.56877,3.56398,3.568,3750000.0
2008-02-19 02:04:00,3.5594,3.56822,3.55858,3.5626,6760000.0
2008-02-19 02:05:00,3.56757,3.56959,3.56404,3.56404,2270000.0
2008-02-19 02:06:00,3.56429,3.56949,3.55906,3.56347,12400000.0
2008-02-19 02:07:00,3.56564,3.56892,3.56447,3.56849,3770000.0
2008-02-19 02:08:00,3.56744,3.56884,3.56399,3.56424,4140000.0
2008-02-19 02:09:00,3.56777,3.56887,3.56217,3.56463,3760000.0
2008-02-19 02:10:00,3.56826,3.56991,3.56467,3.56896,4140000.0
2008-02-19 02:11:00,3.56468,3.56941,3.55937,3.5694,9770000.0
2008-02-19 02:12:00,3.56824,3.56824,3.5636,3.56618,3390000.0
2008-02-19 02:13:00,3.56884,3.56884,3.55926,3.56498,6770000.0
2008-02-19 02:14:00,3.56922,3.56942,3.56395,3.5656,5250000.0
2008-02-19 02:15:00,3.57072,3.57072,3.56558,3.56922,3010000.0
2008-02-19 02:16:00,3.56854,3.56854,3.55948,3.56776,5260000.0
2008-02-19 02:17:00,3.564,3.56815,3.558,3.56367,5650000.0
2008-02-19 02:18:00,3.55991,3.56741,3.5569,3.56363,9030000.0
2008-02-19 02:19:00,3.56323,3.56848,3.55844,3.56848,3760000.0
2008-02-19 02:20:00,3.56917,3.56919,3.55935,3.56381,3770000.0
2008-02-19 02:21:00,3.56027,3.56873,3.55906,3.56304,7140000.0
2008-02-19 02:22:00,3.56855,3.5691,3.56125,3.5691,4140000.0
2008-02-19 02:23:00,3.56527,3.56907,3.56527,3.56741,3770000.0
2008-02-19 02:24:00,3.56742,3.56931,3.56193,3.56915,7140000.0
2008-02-19 02:25:00,3.56551,3.56983,3.56427,3.56983,3400000.0
2008-02-19 02:26:00,3.56218,3.56883,3.55917,3.56883,4510000.0
2008-02-19 02:27:00,3.56385,3.57213,3.56385,3.57071,8650000.0
2008-02-19 02:28:00,3.56396,3.56819,3.56041,3.56041,4130000.0
2008-02-19 02:29:00,3.56823,3.56823,3.5624,3.56379,5270000.0
2008-02-19 02:30:00,3.57187,3.57213,3.56055,3.56893,7530000.0
2008-02-19 02:31:00,3.56726,3.5693,3.55923,3.5693,4140000.0
2008-02-19 02:32:00,3.55914,3.5683,3.55789,3.56761,6010000.0
2008-02-19 02:33:00,3.56303,3.56962,3.56303,3.5664,8260000.0
2008-02-19 02:34:00,3.56395,3.56799,3.56395,3.56395,3750000.0
2008-02-19 02:35:00,3.56387,3.56847,3.5601,3.5601,4880000.0
2008-02-19 02:36:00,3.56294,3.56968,3.56294,3.56842,3380000.0
2008-02-19 02:38:00,3.5614,3.5684,3.5614,3.56331,8650000.0
2008-02-19 02:39:00,3.5682,3.5682,3.56142,3.56187,5650000.0
2008-02-19 02:40:00,3.56857,3.57112,3.56491,3.56896,3380000.0
2008-02-19 02:41:00,3.56943,3.57037,3.56132,3.56132,3400000.0
2008-02-19 02:42:00,3.56682,3.56884,3.56328,3.56388,6020000.0
2008-02-19 02:43:00,3.56544,3.56893,3.56195,3.56458,5630000.0
2008-02-19 02:44:00,3.56908,3.56908,3.56211,3.56835,4510000.0
2008-02-19 02:45:00,3.57161,3.57164,3.56118,3.56475,10160000.0
2008-02-19 02:46:00,3.56792,3.56881,3.56446,3.56881,2640000.0
2008-02-19 02:47:00,3.56982,3.56982,3.56505,3.5652,4520000.0
2008-02-19 02:48:00,3.56782,3.56782,3.56289,3.56744,6010000.0
2008-02-19 02:49:00,3.56335,3.56896,3.56335,3.56441,3770000.0
2008-02-19 02:50:00,3.56706,3.56733,3.55865,3.55903,5260000.0
2008-02-19 02:51:00,3.56397,3.56715,3.55963,3.56395,4150000.0
2008-02-19 02:52:00,3.56886,3.56886,3.56074,3.56846,7140000.0
2008-02-19 02:53:00,3.55852,3.56842,3.55852,3.56842,1880000.0
2008-02-19 02:54:00,3.56154,3.56993,3.56116,3.56422,6770000.0
2008-02-19 02:55:00,3.56118,3.57097,3.56118,3.56193,1520000.0
2008-02-19 02:56:00,3.56419,3.56932,3.55923,3.56932,4140000.0
2008-02-19 02:57:00,3.56398,3.56969,3.56398,3.56969,4520000.0
2008-02-19 02:58:00,3.57092,3.57095,3.56562,3.57064,6780000.0
2008-02-19 02:59:00,3.56777,3.5678,3.55765,3.55882,4140000.0
2008-02-19 03:00:00,3.56544,3.57241,3.56265,3.56924,6770000.0
2008-02-19 03:01:00,3.56828,3.56828,3.56274,3.56795,4880000.0
2008-02-19 03:02:00,3.56895,3.56895,3.55928,3.56352,4510000.0
2008-02-19 03:03:00,3.5617,3.56915,3.5604,3.56847,4890000.0
2008-02-19 03:04:00,3.56885,3.569,3.55971,3.56374,6400000.0
2008-02-19 03:05:00,3.5648,3.57211,3.55902,3.56698,6010000.0
2008-02-19 03:06:00,3.56805,3.56805,3.56419,3.56715,4880000.0
2008-02-19 03:07:00,3.56748,3.56895,3.56329,3.56895,3770000.0
2008-02-19 03:08:00,3.5647,3.57181,3.56382,3.56901,7160000.0
2008-02-19 03:09:00,3.56833,3.56833,3.56106,3.56344,4150000.0
2008-02-19 03:10:00,3.56151,3.5685,3.56151,3.5685,3390000.0
2008-02-19 03:11:00,3.55926,3.56889,3.55878,3.5678,6020000.0
2008-02-19 03:12:00,3.56624,3.57025,3.56067,3.56942,6410000.0
2008-02-19 03:13:00,3.56345,3.56751,3.56345,3.56652,4510000.0
2008-02-19 03:14:00,3.56791,3.57013,3.56212,3.56212,4150000.0
2008-02-19 03:15:00,3.56778,3.57091,3.56609,3.57,4890000.0
2008-02-19 03:16:00,3.56892,3.569,3.5592,3.56366,10930000.0
2008-02-19 03:17:00,3.56721,3.56895,3.56397,3.56895,3010000.0
2008-02-19 03:18:00,3.56715,3.56881,3.55971,3.56874,3760000.0
2008-02-19 03:19:00,3.56375,3.56804,3.55928,3.55928,4150000.0
2008-02-19 03:20:00,3.56494,3.56911,3.55943,3.56911,5640000.0
2008-02-19 03:21:00,3.56319,3.56754,3.56319,3.56754,2630000.0
2008-02-19 03:22:00,3.56439,3.5679,3.56439,3.56441,1140000.0
2008-02-19 03:23:00,3.56753,3.56753,3.5567,3.55829,4130000.0
2008-02-19 03:24:00,3.56819,3.56873,3.56026,3.56835,4140000.0
2008-02-19 03:25:00,3.56896,3.56938,3.55964,3.56252,4890000.0
2008-02-19 03:26:00,3.56949,3.57058,3.56127,3.5689,5640000.0
2008-02-19 03:27:00,3.56475,3.56932,3.55973,3.56932,4910000.0
2008-02-19 03:28:00,3.56829,3.56972,3.56064,3.56972,3010000.0
2008-02-19 03:29:00,3.56777,3.56883,3.56494,3.56797,4520000.0
2008-02-19 03:30:00,3.5721,3.5721,3.5591,3.5644,10150000.0
2008-02-19 03:31:00,3.56359,3.57082,3.56359,3.5646,3780000.0
2008-02-19 03:32:00,3.56303,3.56935,3.5584,3.56789,6020000.0
2008-02-19 03:34:00,3.56817,3.57037,3.55976,3.57037,3010000.0
2008-02-19 03:35:00,3.56517,3.57207,3.56204,3.57015,4510000.0
2008-02-19 03:36:00,3.56717,3.56753,3.55788,3.56753,4510000.0
2008-02-19 03:37:00,3.56903,3.56971,3.56275,3.56569,4900000.0
2008-02-19 03:38:00,3.5633,3.56991,3.5587,3.56911,7520000.0
2008-02-19 03:39:00,3.56372,3.56994,3.5637,3.56881,5630000.0
2008-02-19 03:40:00,3.55972,3.571,3.55972,3.57013,4500000.0
2008-02-19 03:41:00,3.56538,3.56969,3.56327,3.56372,4880000.0
2008-02-19 03:42:00,3.56132,3.56132,3.56132,3.56132,750000.0
2008-02-19 03:44:00,3.56881,3.56881,3.55948,3.56747,3750000.0
2008-02-19 03:45:00,3.57099,3.57099,3.55878,3.56661,9010000.0
2008-02-19 03:46:00,3.56792,3.56901,3.56355,3.56757,4150000.0
2008-02-19 03:47:00,3.56291,3.56666,3.56291,3.5658,2270000.0
2008-02-19 03:48:00,3.56415,3.56621,3.56415,3.56621,1130000.0
2008-02-19 03:49:00,3.56352,3.56902,3.56228,3.56779,4520000.0
2008-02-19 03:50:00,3.56825,3.57076,3.565,3.56945,4150000.0
2008-02-19 03:51:00,3.56873,3.56896,3.56361,3.56896,3400000.0
2008-02-19 03:52:00,3.56419,3.56815,3.56229,3.56577,4140000.0
2008-02-19 03:53:00,3.56943,3.57201,3.56315,3.56315,3770000.0
2008-02-19 03:54:00,3.56364,3.56872,3.56168,3.56343,6780000.0
2008-02-19 03:57:00,3.56368,3.56368,3.56368,3.56368,750000.0
2008-02-19 03:58:00,3.56863,3.56863,3.55925,3.55925,6400000.0
2008-02-19 03:59:00,3.56319,3.56855,3.56319,3.56474,4890000.0
2008-02-19 04:00:00,3.57113,3.57113,3.5618,3.56759,8260000.0
2008-02-19 04:01:00,3.56907,3.57363,3.56069,3.56069,9020000.0
2008-02-19 04:02:00,3.56494,3.56896,3.56319,3.56324,3020000.0
2008-02-19 04:03:00,3.5633,3.56914,3.55823,3.56381,6410000.0
2008-02-19 04:04:00,3.56864,3.57059,3.55959,3.56336,6030000.0
2008-02-19 04:05:00,3.56283,3.57034,3.56283,3.56298,3390000.0
2008-02-19 04:06:00,3.56453,3.57023,3.56078,3.56426,6030000.0
2008-02-19 04:07:00,3.56206,3.56903,3.56206,3.56903,3010000.0
2008-02-19 04:09:00,3.56533,3.56748,3.56483,3.56748,4520000.0
2008-02-19 04:10:00,3.56964,3.57201,3.56571,3.56861,3770000.0
2008-02-19 04:11:00,3.5677,3.56887,3.56253,3.56374,4520000.0
2008-02-19 04:12:00,3.56826,3.57016,3.56544,3.56775,4150000.0
2008-02-19 04:14:00,3.56586,3.56734,3.56207,3.56353,5280000.0
2008-02-19 04:15:00,3.56682,3.57067,3.56375,3.56866,4140000.0
2008-02-19 04:16:00,3.56783,3.57018,3.56528,3.56955,5260000.0
2008-02-19 04:17:00,3.5691,3.56935,3.56478,3.56502,3010000.0
2008-02-19 04:18:00,3.56245,3.56718,3.55865,3.55865,3380000.0
2008-02-19 04:19:00,3.56535,3.57101,3.55973,3.55973,5630000.0
2008-02-19 04:20:00,3.56778,3.56888,3.55955,3.55955,3390000.0
2008-02-19 04:21:00,3.56518,3.57223,3.56223,3.57017,6400000.0
2008-02-19 04:22:00,3.56872,3.56888,3.56453,3.56453,3010000.0
2008-02-19 04:23:00,3.56812,3.56984,3.56291,3.56291,3010000.0
2008-02-19 04:24:00,3.56546,3.56666,3.55722,3.56279,7150000.0
2008-02-19 04:25:00,3.56985,3.57163,3.56021,3.56021,7510000.0
2008-02-19 04:26:00,3.56306,3.56834,3.55646,3.56834,7140000.0
2008-02-19 04:27:00,3.56731,3.57229,3.56731,3.56892,4150000.0
2008-02-19 04:30:00,3.57272,3.57272,3.56568,3.56572,7510000.0
2008-02-19 04:33:00,3.56375,3.57008,3.55877,3.56122,7500000.0
2008-02-19 04:35:00,3.56995,3.57189,3.56302,3.56302,10890000.0
2008-02-19 04:36:00,3.56436,3.57414,3.56244,3.56244,9020000.0
2008-02-19 04:37:00,3.56863,3.5697,3.55974,3.55974,3380000.0
2008-02-19 04:38:00,3.56661,3.56898,3.56411,3.56888,4140000.0
2008-02-19 04:39:00,3.56925,3.56925,3.55747,3.56706,6770000.0
2008-02-19 04:40:00,3.56617,3.56827,3.56498,3.56827,2640000.0
2008-02-19 04:41:00,3.56844,3.57112,3.55999,3.56292,3400000.0
2008-02-19 04:42:00,3.56104,3.57057,3.56058,3.56368,9400000.0
2008-02-19 04:45:00,3.57052,3.57052,3.55881,3.55953,12800000.0
2008-02-19 04:49:00,3.56789,3.56789,3.55655,3.56288,16530000.0
2008-02-19 04:50:00,3.56428,3.56863,3.56134,3.56435,5640000.0
2008-02-19 04:51:00,3.56826,3.56915,3.55844,3.5675,4140000.0
2008-02-19 04:52:00,3.57242,3.57242,3.56712,3.57113,5270000.0
2008-02-19 04:53:00,3.56914,3.57242,3.56521,3.56844,6010000.0
2008-02-19 04:54:00,3.56833,3.56833,3.55959,3.55959,5650000.0
2008-02-19 04:56:00,3.56473,3.57108,3.56071,3.56374,10530000.0
2008-02-19 04:57:00,3.55781,3.56571,3.55507,3.55657,6400000.0
2008-02-19 04:58:00,3.56178,3.56178,3.56178,3.56178,750000.0
2008-02-19 04:59:00,3.55813,3.56666,3.55813,3.56396,8280000.0
2008-02-19 05:00:00,3.56914,3.57444,3.56327,3.56858,11650000.0
2008-02-19 05:01:00,3.55727,3.56747,3.55708,3.56747,5260000.0
2008-02-19 05:02:00,3.56773,3.57043,3.56015,3.57043,6400000.0
2008-02-19 05:03:00,3.5688,3.5688,3.56179,3.56871,3750000.0
2008-02-19 05:04:00,3.5683,3.57132,3.56461,3.56461,8270000.0
2008-02-19 05:05:00,3.56518,3.57148,3.56246,3.57053,6380000.0
2008-02-19 05:06:00,3.56809,3.56871,3.55921,3.56521,9780000.0
2008-02-19 05:07:00,3.5707,3.5707,3.56415,3.56415,3010000.0
2008-02-19 05:08:00,3.56658,3.57192,3.56658,3.57192,4890000.0
2008-02-19 05:09:00,3.56838,3.57035,3.56564,3.56564,3380000.0
2008-02-19 05:10:00,3.56812,3.56835,3.56338,3.56338,4880000.0
2008-02-19 05:11:00,3.56721,3.56765,3.55951,3.56372,8260000.0
2008-02-19 05:14:00,3.56523,3.56715,3.56088,3.56312,3400000.0
2008-02-19 05:15:00,3.56805,3.57041,3.55974,3.56745,12420000.0
2008-02-19 05:16:00,3.56083,3.56887,3.56058,3.56304,7150000.0
2008-02-19 05:17:00,3.56948,3.56988,3.56397,3.56793,4520000.0
2008-02-19 05:20:00,3.56855,3.56855,3.5593,3.5593,1500000.0
2008-02-19 05:21:00,3.56861,3.56906,3.55931,3.56822,9760000.0
2008-02-19 05:24:00,3.55884,3.57049,3.55884,3.56123,4500000.0
2008-02-19 05:25:00,3.57036,3.57068,3.56185,3.56747,7890000.0
2008-02-19 05:26:00,3.5681,3.5683,3.55798,3.5683,4880000.0
2008-02-19 05:28:00,3.56846,3.57468,3.56248,3.56742,7130000.0
2008-02-19 05:29:00,3.56757,3.56757,3.56358,3.56417,1880000.0
2008-02-19 05:30:00,3.5719,3.5719,3.56022,3.56915,9380000.0
2008-02-19 05:31:00,3.56966,3.57093,3.5639,3.56989,9020000.0
2008-02-19 05:32:00,3.5638,3.56894,3.55937,3.56531,3760000.0
2008-02-19 05:35:00,3.56902,3.56948,3.56427,3.56856,4890000.0
2008-02-19 05:36:00,3.56625,3.56917,3.56181,3.56587,5650000.0
2008-02-19 05:38:00,3.56965,3.56965,3.56011,3.56011,5630000.0
2008-02-19 05:40:00,3.56741,3.56826,3.56055,3.56516,7170000.0
2008-02-19 05:41:00,3.56459,3.56833,3.56345,3.56345,5640000.0
2008-02-19 05:42:00,3.56872,3.56914,3.55932,3.56807,4890000.0
2008-02-19 05:43:00,3.56903,3.56947,3.56522,3.56743,4880000.0
2008-02-19 05:44:00,3.56739,3.56885,3.55942,3.56407,12770000.0
2008-02-19 05:45:00,3.57098,3.57098,3.56286,3.56873,4130000.0
2008-02-19 05:46:00,3.56273,3.5694,3.55843,3.56749,6770000.0
2008-02-19 05:47:00,3.56759,3.56902,3.55962,3.55962,7510000.0
2008-02-19 05:48:00,3.56908,3.57395,3.56266,3.56508,9390000.0
2008-02-19 05:50:00,3.56361,3.57093,3.56002,3.57093,4140000.0
2008-02-19 05:51:00,3.57067,3.57164,3.56441,3.56909,7890000.0
2008-02-19 05:53:00,3.56334,3.56881,3.55803,3.56881,5250000.0
2008-02-19 05:54:00,3.56166,3.5754,3.56053,3.56053,7900000.0
2008-02-19 05:55:00,3.56821,3.56821,3.55776,3.56756,3760000.0
2008-02-19 05:59:00,3.56487,3.568,3.55625,3.55826,4510000.0
2008-02-19 06:00:00,3.57272,3.57277,3.56332,3.57201,8660000.0
2008-02-19 06:01:00,3.56713,3.56896,3.56292,3.56414,4910000.0
2008-02-19 06:02:00,3.56948,3.57216,3.56335,3.56335,9770000.0
2008-02-19 06:04:00,3.56897,3.56897,3.5595,3.56874,7880000.0
2008-02-19 06:05:00,3.5674,3.56971,3.56515,3.56788,4530000.0
2008-02-19 06:06:00,3.56956,3.57277,3.56038,3.56956,5630000.0
2008-02-19 06:07:00,3.5692,3.57005,3.55765,3.55765,9390000.0
2008-02-19 06:10:00,3.5639,3.56979,3.56337,3.56663,5650000.0
2008-02-19 06:11:00,3.56882,3.56903,3.55942,3.56894,4160000.0
2008-02-19 06:12:00,3.55906,3.5696,3.55906,3.5686,7890000.0
2008-02-19 06:13:00,3.56928,3.57057,3.56479,3.57057,4890000.0
2008-02-19 06:14:00,3.56748,3.57232,3.56303,3.56303,3760000.0
2008-02-19 06:15:00,3.57226,3.57226,3.56234,3.56408,7910000.0
2008-02-19 06:16:00,3.56886,3.56886,3.56698,3.56801,5280000.0
2008-02-19 06:20:00,3.55884,3.57029,3.55884,3.56946,5260000.0
2008-02-19 06:21:00,3.56897,3.5718,3.56188,3.5718,5630000.0
2008-02-19 06:23:00,3.56984,3.57138,3.56302,3.56302,5630000.0
2008-02-19 06:24:00,3.57181,3.57181,3.56029,3.56401,6760000.0
2008-02-19 06:25:00,3.56895,3.5707,3.5655,3.57047,4880000.0
2008-02-19 06:26:00,3.56887,3.56887,3.55682,3.56251,7510000.0
2008-02-19 06:30:00,3.56829,3.57331,3.56332,3.56332,6390000.0
2008-02-19 06:34:00,3.56707,3.56774,3.55721,3.56774,8660000.0
2008-02-19 06:35:00,3.56463,3.57095,3.55992,3.55992,4140000.0
2008-02-19 06:36:00,3.56735,3.56934,3.56016,3.56826,4890000.0
2008-02-19 06:37:00,3.56902,3.56999,3.56321,3.56893,5630000.0
2008-02-19 06:38:00,3.56796,3.56941,3.56045,3.5652,5260000.0
2008-02-19 06:39:00,3.56866,3.57062,3.56507,3.56507,4510000.0
2008-02-19 06:40:00,3.56772,3.56877,3.56344,3.56629,7890000.0
2008-02-19 06:42:00,3.568,3.568,3.56266,3.56327,5250000.0
2008-02-19 06:45:00,3.57065,3.57148,3.5638,3.56747,6400000.0
2008-02-19 06:46:00,3.56222,3.56881,3.56222,3.56352,4520000.0
2008-02-19 06:47:00,3.56295,3.56794,3.56295,3.56297,4890000.0
2008-02-19 06:48:00,3.56267,3.56975,3.56267,3.56397,5630000.0
2008-02-19 06:49:00,3.56641,3.56797,3.55919,3.56245,5630000.0
2008-02-19 06:51:00,3.56719,3.56745,3.56199,3.56737,3380000.0
2008-02-19 06:52:00,3.5689,3.56927,3.56027,3.5677,4520000.0
2008-02-19 06:53:00,3.56291,3.57063,3.56291,3.56322,4900000.0
2008-02-19 06:54:00,3.56457,3.57006,3.56197,3.56852,4520000.0
2008-02-19 06:55:00,3.5667,3.56788,3.55862,3.56268,4510000.0
2008-02-19 06:56:00,3.56352,3.56756,3.56101,3.56756,3010000.0
2008-02-19 06:57:00,3.56916,3.57156,3.56241,3.57156,7510000.0
2008-02-19 06:58:00,3.56875,3.57188,3.56518,3.56912,7140000.0
2008-02-19 06:59:00,3.55899,3.5714,3.55899,3.5714,3760000.0
2008-02-19 07:00:00,3.56789,3.57232,3.56292,3.56724,5280000.0
2008-02-19 07:02:00,3.56323,3.57175,3.56148,3.56807,4140000.0
2008-02-19 07:03:00,3.56462,3.56948,3.56052,3.56318,5630000.0
2008-02-19 07:05:00,3.5631,3.57146,3.56087,3.57146,5650000.0
2008-02-19 07:07:00,3.56386,3.57325,3.56353,3.56479,7890000.0
2008-02-19 07:08:00,3.56788,3.56827,3.55999,3.55999,3010000.0
2008-02-19 07:09:00,3.56826,3.56921,3.55963,3.56794,6390000.0
2008-02-19 07:10:00,3.56548,3.56819,3.55928,3.55966,4510000.0
2008-02-19 07:11:00,3.5608,3.57279,3.5608,3.56977,4510000.0
2008-02-19 07:12:00,3.56787,3.56787,3.55699,3.56275,9020000.0
2008-02-19 07:13:00,3.56457,3.57005,3.56015,3.56963,5270000.0
2008-02-19 07:14:00,3.56144,3.5708,3.56131,3.56987,4520000.0
2008-02-19 07:15:00,3.57094,3.57094,3.55877,3.56364,5640000.0
2008-02-19 07:17:00,3.56995,3.57215,3.56227,3.56679,5260000.0
2008-02-19 07:18:00,3.57027,3.57027,3.56501,3.56501,4890000.0
2008-02-19 07:19:00,3.56923,3.57131,3.56152,3.56485,4890000.0
2008-02-19 07:20:00,3.56357,3.56818,3.55754,3.56299,6020000.0
2008-02-19 07:21:00,3.56778,3.57044,3.5597,3.56801,5260000.0
2008-02-19 07:22:00,3.56881,3.57215,3.56253,3.56906,6770000.0
2008-02-19 07:23:00,3.56994,3.57277,3.56646,3.57012,6020000.0
2008-02-19 07:24:00,3.5608,3.56885,3.55911,3.55983,4520000.0
2008-02-19 07:25:00,3.56646,3.5745,3.5619,3.56877,7150000.0
2008-02-19 07:26:00,3.56711,3.56782,3.55585,3.56782,6010000.0
2008-02-19 07:27:00,3.56778,3.57254,3.56097,3.56097,4510000.0
2008-02-19 07:28:00,3.55946,3.56899,3.55946,3.56454,4880000.0
2008-02-19 07:29:00,3.57163,3.57325,3.56595,3.56684,3760000.0
2008-02-19 07:30:00,3.56826,3.57296,3.56248,3.57003,7520000.0
2008-02-19 07:31:00,3.55807,3.56889,3.55604,3.56396,6380000.0
2008-02-19 07:32:00,3.5651,3.57257,3.56497,3.56551,5630000.0
2008-02-19 07:33:00,3.5695,3.56991,3.55856,3.55856,4880000.0
2008-02-19 07:34:00,3.56503,3.57196,3.56386,3.56581,5270000.0
2008-02-19 07:35:00,3.56501,3.57093,3.56501,3.56964,4880000.0
2008-02-19 07:36:00,3.56234,3.56909,3.55919,3.5682,7140000.0
2008-02-19 07:37:00,3.5576,3.56853,3.5576,3.56744,9750000.0
2008-02-19 07:38:00,3.57209,3.57664,3.56712,3.57652,17670000.0
2008-02-19 07:39:00,3.56885,3.5694,3.56458,3.56458,4890000.0
2008-02-19 07:40:00,3.56452,3.57136,3.56171,3.56171,4510000.0
2008-02-19 07:41:00,3.56321,3.56819,3.5586,3.56346,9390000.0
2008-02-19 07:42:00,3.56193,3.5683,3.55672,3.5683,6020000.0
2008-02-19 07:43:00,3.56443,3.57641,3.56439,3.56439,7890000.0
2008-02-19 07:44:00,3.56932,3.56932,3.55959,3.55959,6380000.0
2008-02-19 07:45:00,3.57248,3.57248,3.55949,3.56473,10510000.0
2008-02-19 07:46:00,3.57025,3.57025,3.56485,3.56836,5250000.0
2008-02-19 07:47:00,3.56543,3.56974,3.55985,3.56876,8250000.0
2008-02-19 07:48:00,3.56553,3.57506,3.56553,3.56783,4510000.0
2008-02-19 07:49:00,3.56966,3.56974,3.56475,3.56947,4520000.0
2008-02-19 07:50:00,3.56892,3.56892,3.56128,3.56772,4890000.0
2008-02-19 07:51:00,3.56768,3.56843,3.55867,3.56732,8640000.0
2008-02-19 07:52:00,3.56233,3.56803,3.55757,3.56803,5650000.0
2008-02-19 07:53:00,3.55814,3.56798,3.55601,3.56098,6400000.0
2008-02-19 07:54:00,3.56936,3.57017,3.56171,3.56171,6000000.0
2008-02-19 07:55:00,3.57059,3.57568,3.57059,3.57568,1880000.0
2008-02-19 07:56:00,3.56277,3.56827,3.5626,3.56789,7160000.0
2008-02-19 07:57:00,3.56816,3.57075,3.56292,3.56942,7510000.0
2008-02-19 07:58:00,3.56611,3.56768,3.56038,3.56517,4150000.0
2008-02-19 07:59:00,3.56299,3.56743,3.55706,3.56267,14650000.0
2008-02-19 08:00:00,3.56769,3.57069,3.56416,3.56929,5260000.0
2008-02-19 08:01:00,3.5567,3.56695,3.55614,3.56695,10520000.0
2008-02-19 08:02:00,3.56163,3.56784,3.55877,3.56752,4510000.0
2008-02-19 08:03:00,3.57079,3.57542,3.56403,3.56866,5260000.0
2008-02-19 08:04:00,3.56702,3.56858,3.55988,3.56287,7880000.0
2008-02-19 08:05:00,3.56361,3.56688,3.55775,3.56445,6020000.0
2008-02-19 08:06:00,3.56758,3.56996,3.56371,3.56478,6770000.0
2008-02-19 08:07:00,3.56613,3.56622,3.55577,3.56622,6010000.0
2008-02-19 08:08:00,3.56415,3.57055,3.56346,3.56762,5640000.0
2008-02-19 08:09:00,3.56833,3.56858,3.56335,3.56567,6010000.0
2008-02-19 08:10:00,3.5672,3.5672,3.56226,3.56252,4890000.0
2008-02-19 08:11:00,3.56387,3.56736,3.55733,3.56128,6000000.0
2008-02-19 08:12:00,3.56758,3.56901,3.55737,3.55737,7130000.0
2008-02-19 08:13:00,3.56821,3.56833,3.5588,3.5588,8650000.0
2008-02-19 08:14:00,3.56862,3.56935,3.55918,3.55918,15410000.0
2008-02-19 08:15:00,3.56945,3.56945,3.5611,3.56279,7140000.0
2008-02-19 08:16:00,3.56727,3.57353,3.5636,3.57111,4140000.0
2008-02-19 08:17:00,3.56379,3.56852,3.5617,3.5632,7510000.0
2008-02-19 08:18:00,3.56451,3.569,3.559,3.56808,6390000.0
2008-02-19 08:19:00,3.5678,3.56949,3.56291,3.56386,5640000.0
2008-02-19 08:20:00,3.55877,3.57268,3.55877,3.56393,4890000.0
2008-02-19 08:21:00,3.56763,3.56881,3.55966,3.56292,8640000.0
2008-02-19 08:22:00,3.55853,3.57026,3.55853,3.56811,5640000.0
2008-02-19 08:23:00,3.5635,3.56917,3.55972,3.56771,4510000.0
2008-02-19 08:24:00,3.55873,3.568,3.55873,3.56271,4890000.0
2008-02-19 08:25:00,3.55869,3.56893,3.55869,3.56271,7880000.0
2008-02-19 08:26:00,3.56235,3.56432,3.56088,3.5611,4510000.0
2008-02-19 08:27:00,3.56493,3.56925,3.56146,3.56467,4890000.0
2008-02-19 08:28:00,3.56228,3.56597,3.55521,3.55641,7140000.0
2008-02-19 08:29:00,3.57817,3.57817,3.55937,3.56444,10150000.0
2008-02-19 08:30:00,3.5621,3.57126,3.5621,3.56611,7880000.0
2008-02-19 08:31:00,3.56637,3.56727,3.56185,3.56334,4900000.0
2008-02-19 08:32:00,3.56383,3.56964,3.56378,3.56964,4510000.0
2008-02-19 08:33:00,3.56856,3.57001,3.56033,3.56426,5260000.0
2008-02-19 08:34:00,3.56416,3.57093,3.56316,3.56388,5640000.0
2008-02-19 08:35:00,3.56603,3.56808,3.56063,3.56808,6010000.0
2008-02-19 08:36:00,3.56709,3.56827,3.56042,3.56422,8250000.0
2008-02-19 08:37:00,3.57084,3.57711,3.56222,3.56874,7510000.0
2008-02-19 08:38:00,3.56699,3.56932,3.56221,3.56354,6760000.0
2008-02-19 08:39:00,3.5639,3.56851,3.55893,3.56319,10150000.0
2008-02-19 08:40:00,3.56282,3.56742,3.55872,3.56151,4520000.0
2008-02-19 08:41:00,3.56661,3.56661,3.55824,3.56288,4880000.0
2008-02-19 08:42:00,3.56741,3.56843,3.56309,3.56774,6400000.0
2008-02-19 08:43:00,3.55846,3.56883,3.55846,3.56257,7520000.0
2008-02-19 08:44:00,3.56191,3.5672,3.55765,3.5672,6010000.0
2008-02-19 08:45:00,3.56769,3.57206,3.56001,3.56848,11270000.0
2008-02-19 08:46:00,3.5655,3.56756,3.56229,3.56726,5270000.0
2008-02-19 08:47:00,3.56812,3.57026,3.55902,3.5681,9390000.0
2008-02-19 08:48:00,3.56197,3.56832,3.55886,3.56389,4910000.0
2008-02-19 08:49:00,3.55807,3.56719,3.55778,3.55778,6380000.0
2008-02-19 08:50:00,3.56104,3.56817,3.55609,3.56166,10520000.0
2008-02-19 08:51:00,3.56707,3.56771,3.55509,3.56008,4520000.0
2008-02-19 08:52:00,3.56923,3.57717,3.56085,3.56085,4510000.0
2008-02-19 08:53:00,3.56589,3.56787,3.55765,3.56145,11280000.0
2008-02-19 08:54:00,3.5612,3.56616,3.55635,3.5567,4510000.0
2008-02-19 08:55:00,3.56678,3.56806,3.56394,3.56511,6380000.0
2008-02-19 08:56:00,3.56562,3.56617,3.55632,3.56515,4140000.0
2008-02-19 08:57:00,3.56689,3.5671,3.56179,3.56341,7880000.0
2008-02-19 08:58:00,3.56161,3.56566,3.5561,3.5647,4520000.0
2008-02-19 08:59:00,3.56587,3.56781,3.55561,3.56781,9400000.0
2008-02-19 09:00:00,3.56342,3.5684,3.56066,3.56208,6390000.0
2008-02-19 09:01:00,3.56452,3.5668,3.55556,3.56461,6400000.0
2008-02-19 09:02:00,3.56203,3.56501,3.55632,3.56501,4140000.0
2008-02-19 09:03:00,3.5633,3.56487,3.55769,3.55912,6000000.0
2008-02-19 09:04:00,3.56106,3.5668,3.55604,3.55604,6010000.0
2008-02-19 09:05:00,3.56407,3.56835,3.56037,3.5673,9390000.0
2008-02-19 09:06:00,3.55362,3.56186,3.55071,3.55922,7900000.0
2008-02-19 09:07:00,3.56579,3.56681,3.5561,3.56003,7510000.0
2008-02-19 09:08:00,3.56038,3.56141,3.55432,3.55871,4510000.0
2008-02-19 09:09:00,3.56156,3.56759,3.55902,3.5625,7890000.0
2008-02-19 09:10:00,3.5644,3.5684,3.55844,3.55844,5640000.0
2008-02-19 09:11:00,3.56489,3.56729,3.56174,3.56174,7130000.0
2008-02-19 09:12:00,3.56655,3.57736,3.55995,3.56652,6380000.0
2008-02-19 09:13:00,3.56563,3.56658,3.55665,3.56234,6410000.0
2008-02-19 09:14:00,3.56398,3.56475,3.55394,3.55938,7520000.0
2008-02-19 09:15:00,3.56784,3.56784,3.55548,3.56381,3770000.0
2008-02-19 09:16:00,3.56059,3.56539,3.55961,3.56539,4880000.0
2008-02-19 09:17:00,3.56099,3.56545,3.55617,3.5606,7530000.0
2008-02-19 09:18:00,3.56564,3.5686,3.56033,3.56489,5630000.0
2008-02-19 09:19:00,3.56449,3.56612,3.55865,3.55865,5630000.0
2008-02-19 09:20:00,3.56591,3.56737,3.55767,3.56737,7510000.0
2008-02-19 09:21:00,3.56053,3.56658,3.55739,3.56504,11630000.0
2008-02-19 09:22:00,3.5648,3.5648,3.55314,3.55867,9790000.0
2008-02-19 09:23:00,3.56408,3.56408,3.55469,3.56088,4510000.0
2008-02-19 09:24:00,3.5646,3.56737,3.55875,3.55875,10130000.0
2008-02-19 09:25:00,3.56522,3.56678,3.55575,3.55575,5260000.0
2008-02-19 09:26:00,3.56431,3.56508,3.55637,3.55901,7140000.0
2008-02-19 09:27:00,3.55292,3.57707,3.55292,3.56912,5260000.0
2008-02-19 09:28:00,3.56377,3.56444,3.55764,3.55764,5260000.0
2008-02-19 09:29:00,3.56322,3.5659,3.55864,3.56416,6020000.0
2008-02-19 09:30:00,3.56452,3.56452,3.5545,3.56343,7140000.0
2008-02-19 09:31:00,3.5631,3.56336,3.55849,3.56336,3770000.0
2008-02-19 09:32:00,3.56413,3.56463,3.55765,3.55765,4510000.0
2008-02-19 09:33:00,3.55907,3.56628,3.55633,3.56273,9400000.0
2008-02-19 09:34:00,3.55773,3.56465,3.55513,3.55785,8260000.0
2008-02-19 09:35:00,3.56189,3.56246,3.55214,3.56129,16530000.0
2008-02-19 09:36:00,3.56073,3.56541,3.55719,3.56197,4510000.0
2008-02-19 09:37:00,3.56193,3.56344,3.55535,3.56299,6020000.0
2008-02-19 09:38:00,3.56102,3.56699,3.55621,3.56231,10530000.0
2008-02-19 09:39:00,3.55845,3.56395,3.55845,3.55895,5250000.0
2008-02-19 09:40:00,3.55801,3.56385,3.55483,3.55934,6390000.0
2008-02-19 09:41:00,3.5546,3.56523,3.55284,3.56523,7140000.0
2008-02-19 09:42:00,3.56415,3.56506,3.55972,3.56244,4510000.0
2008-02-19 09:43:00,3.56481,3.56619,3.55461,3.55461,9020000.0
2008-02-19 09:44:00,3.56436,3.5664,3.55491,3.5586,7160000.0
2008-02-19 09:45:00,3.56737,3.56737,3.55619,3.56682,10530000.0
2008-02-19 09:46:00,3.5594,3.56742,3.5594,3.56565,4510000.0
2008-02-19 09:47:00,3.5629,3.56652,3.55696,3.56558,10900000.0
2008-02-19 09:48:00,3.55988,3.56415,3.55821,3.56415,4140000.0
2008-02-19 09:49:00,3.56362,3.56502,3.55513,3.56502,4890000.0
2008-02-19 09:50:00,3.56536,3.56613,3.5616,3.56279,5630000.0
2008-02-19 09:51:00,3.56558,3.56569,3.55588,3.55987,6770000.0
2008-02-19 09:52:00,3.55722,3.56626,3.55722,3.56058,5630000.0
2008-02-19 09:53:00,3.56376,3.56447,3.55351,3.55836,6770000.0
2008-02-19 09:54:00,3.56269,3.56558,3.55472,3.56308,9030000.0
2008-02-19 09:55:00,3.55942,3.56557,3.55706,3.5607,9030000.0
2008-02-19 09:56:00,3.5585,3.56842,3.5573,3.56371,5270000.0
2008-02-19 09:57:00,3.56363,3.56909,3.55425,3.56616,10520000.0
2008-02-19 09:58:00,3.56188,3.56563,3.55811,3.55941,4510000.0
2008-02-19 09:59:00,3.56018,3.56485,3.55267,3.56445,14640000.0
2008-02-19 10:00:00,3.56782,3.5683,3.55254,3.56504,12010000.0
2008-02-19 10:01:00,3.56496,3.5664,3.55517,3.5622,9390000.0
2008-02-19 10:02:00,3.56422,3.57006,3.56086,3.56367,8280000.0
2008-02-19 10:03:00,3.56142,3.56706,3.55621,3.56481,6760000.0
2008-02-19 10:04:00,3.56766,3.56845,3.55723,3.56361,9380000.0
2008-02-19 10:05:00,3.56482,3.56821,3.55792,3.56499,6020000.0
2008-02-19 10:06:00,3.56765,3.56765,3.55918,3.56749,5270000.0
2008-02-19 10:07:00,3.56616,3.56739,3.56008,3.56691,7140000.0
2008-02-19 10:08:00,3.56249,3.56868,3.55753,3.55805,7520000.0
2008-02-19 10:09:00,3.56352,3.56674,3.55826,3.55859,7880000.0
2008-02-19 10:10:00,3.56547,3.56681,3.56014,3.56591,4880000.0
2008-02-19 10:11:00,3.5628,3.56828,3.5628,3.56828,4510000.0
2008-02-19 10:12:00,3.56688,3.56728,3.56189,3.56375,6400000.0
2008-02-19 10:13:00,3.56717,3.56908,3.56214,3.56372,4520000.0
2008-02-19 10:14:00,3.56749,3.56749,3.55629,3.56303,8270000.0
2008-02-19 10:15:00,3.56186,3.56834,3.56083,3.56834,4510000.0
2008-02-19 10:16:00,3.5629,3.56673,3.55596,3.56288,13170000.0
2008-02-19 10:17:00,3.56097,3.56831,3.55715,3.55893,12390000.0
2008-02-19 10:18:00,3.56322,3.56774,3.5577,3.56713,5640000.0
2008-02-19 10:19:00,3.56416,3.56894,3.55585,3.56412,11270000.0
2008-02-19 10:20:00,3.5635,3.5682,3.55526,3.5654,7160000.0
2008-02-19 10:21:00,3.56913,3.56924,3.55786,3.56344,15020000.0
2008-02-19 10:22:00,3.56247,3.56604,3.55556,3.5612,6770000.0
2008-02-19 10:23:00,3.56181,3.56805,3.55772,3.5642,4880000.0
2008-02-19 10:24:00,3.56934,3.57011,3.55647,3.56754,9030000.0
2008-02-19 10:25:00,3.56402,3.56884,3.56088,3.56884,4880000.0
2008-02-19 10:26:00,3.57203,3.57249,3.56151,3.56896,12390000.0
2008-02-19 10:27:00,3.56988,3.57029,3.56348,3.56544,7510000.0
2008-02-19 10:28:00,3.56928,3.57019,3.55925,3.56837,6400000.0
2008-02-19 10:29:00,3.56074,3.57207,3.56022,3.57108,5650000.0
2008-02-19 10:30:00,3.5694,3.57165,3.56101,3.56913,7140000.0
2008-02-19 10:31:00,3.56653,3.56876,3.55645,3.55916,7140000.0
2008-02-19 10:32:00,3.56552,3.56954,3.56302,3.56954,9010000.0
2008-02-19 10:33:00,3.5686,3.56918,3.5614,3.56831,6010000.0
2008-02-19 10:34:00,3.55899,3.56821,3.55697,3.56037,7140000.0
2008-02-19 10:35:00,3.56794,3.57023,3.5577,3.56505,10520000.0
2008-02-19 10:36:00,3.5688,3.5688,3.56107,3.56862,5630000.0
2008-02-19 10:37:00,3.56937,3.56937,3.55766,3.563,11650000.0
2008-02-19 10:38:00,3.565,3.56869,3.55658,3.56736,7130000.0
2008-02-19 10:39:00,3.56874,3.56921,3.56044,3.56883,4880000.0
2008-02-19 10:40:00,3.56389,3.56846,3.55989,3.55989,4890000.0
2008-02-19 10:41:00,3.55916,3.56867,3.55781,3.56867,4510000.0
2008-02-19 10:42:00,3.56354,3.56985,3.56354,3.5677,6010000.0
2008-02-19 10:43:00,3.56365,3.56899,3.55586,3.5593,7510000.0
2008-02-19 10:44:00,3.56576,3.57191,3.56258,3.5703,10160000.0
2008-02-19 10:45:00,3.56496,3.57106,3.56275,3.5668,12390000.0
2008-02-19 10:46:00,3.56706,3.56881,3.56087,3.56818,6010000.0
2008-02-19 10:47:00,3.56444,3.57002,3.56197,3.56967,4900000.0
2008-02-19 10:48:00,3.56865,3.56865,3.55634,3.56267,6760000.0
2008-02-19 10:49:00,3.56987,3.56996,3.56094,3.5698,5260000.0
2008-02-19 10:50:00,3.56814,3.57068,3.55725,3.57068,7160000.0
2008-02-19 10:51:00,3.57012,3.57012,3.55801,3.56218,5640000.0
2008-02-19 10:52:00,3.56946,3.5697,3.56329,3.56844,8640000.0
2008-02-19 10:53:00,3.56025,3.5693,3.55943,3.5693,6770000.0
2008-02-19 10:54:00,3.56558,3.5703,3.56379,3.56379,5260000.0
2008-02-19 10:55:00,3.56208,3.56657,3.55621,3.56456,6390000.0
2008-02-19 10:56:00,3.56507,3.56861,3.55849,3.56585,4880000.0
2008-02-19 10:57:00,3.57159,3.57159,3.56368,3.56578,6380000.0
2008-02-19 10:58:00,3.56674,3.56991,3.5584,3.56991,6770000.0
2008-02-19 10:59:00,3.56322,3.57362,3.56322,3.57205,8260000.0
2008-02-19 11:00:00,3.56934,3.57029,3.55739,3.57029,9400000.0
2008-02-19 11:01:00,3.56928,3.57026,3.56531,3.56549,6760000.0
2008-02-19 11:02:00,3.55981,3.57072,3.55981,3.56829,3770000.0
2008-02-19 11:03:00,3.5622,3.57004,3.5608,3.56576,5640000.0
2008-02-19 11:04:00,3.57026,3.57146,3.56301,3.57146,5260000.0
2008-02-19 11:05:00,3.56875,3.57265,3.563,3.563,5280000.0
2008-02-19 11:06:00,3.56723,3.57256,3.56612,3.56953,4890000.0
2008-02-19 11:07:00,3.57012,3.57012,3.55995,3.56091,7510000.0
2008-02-19 11:08:00,3.56861,3.57027,3.55849,3.56981,6390000.0
2008-02-19 11:09:00,3.56974,3.57103,3.56432,3.57103,4880000.0
2008-02-19 11:10:00,3.56897,3.56916,3.55836,3.56204,6780000.0
2008-02-19 11:11:00,3.56515,3.57069,3.56097,3.56097,5260000.0
2008-02-19 11:12:00,3.56455,3.56818,3.56305,3.56474,6760000.0
2008-02-19 11:13:00,3.56902,3.56902,3.56022,3.56022,7880000.0
2008-02-19 11:14:00,3.56768,3.5689,3.56202,3.56877,7130000.0
2008-02-19 11:15:00,3.56978,3.56981,3.55888,3.56564,5260000.0
2008-02-19 11:16:00,3.57014,3.57048,3.56366,3.56429,4140000.0
2008-02-19 11:17:00,3.5704,3.5704,3.56049,3.56613,4890000.0
2008-02-19 11:18:00,3.56612,3.57067,3.55633,3.56405,6390000.0
2008-02-19 11:19:00,3.56287,3.56986,3.56001,3.56082,7130000.0
2008-02-19 11:20:00,3.56784,3.57005,3.56214,3.56679,6760000.0
2008-02-19 11:21:00,3.5712,3.57145,3.5594,3.56613,10530000.0
2008-02-19 11:22:00,3.56456,3.57042,3.56456,3.56675,6010000.0
2008-02-19 11:23:00,3.56139,3.57049,3.56139,3.57049,7880000.0
2008-02-19 11:24:00,3.56299,3.57264,3.56209,3.56886,12400000.0
2008-02-19 11:25:00,3.56992,3.56992,3.55648,3.56804,4150000.0
2008-02-19 11:26:00,3.57065,3.57065,3.56422,3.56693,6750000.0
2008-02-19 11:27:00,3.5679,3.57071,3.56348,3.57071,5630000.0
2008-02-19 11:28:00,3.56565,3.5699,3.56281,3.56851,10900000.0
2008-02-19 11:29:00,3.56845,3.57087,3.56269,3.5706,6760000.0
2008-02-19 11:30:00,3.56725,3.57064,3.56288,3.57064,4900000.0
2008-02-19 11:31:00,3.57084,3.57292,3.566,3.57184,7140000.0
2008-02-19 11:32:00,3.56906,3.56906,3.55688,3.56456,12390000.0
2008-02-19 11:33:00,3.56887,3.57103,3.55978,3.57103,5260000.0
2008-02-19 11:34:00,3.57214,3.57214,3.56451,3.57099,5250000.0
2008-02-19 11:35:00,3.5684,3.57156,3.56259,3.56763,7510000.0
2008-02-19 11:36:00,3.57252,3.57252,3.57057,3.57148,6390000.0
2008-02-19 11:37:00,3.57095,3.57095,3.56179,3.5698,4510000.0
2008-02-19 11:38:00,3.56862,3.57223,3.56527,3.57077,5640000.0
2008-02-19 11:39:00,3.56903,3.57035,3.56041,3.5654,6760000.0
2008-02-19 11:40:00,3.57041,3.57167,3.56626,3.57123,4890000.0
2008-02-19 11:41:00,3.56655,3.57546,3.56569,3.57445,8280000.0
2008-02-19 11:42:00,3.5728,3.57293,3.5667,3.56889,4510000.0
2008-02-19 11:43:00,3.57234,3.57234,3.56333,3.57069,6390000.0
2008-02-19 11:44:00,3.57143,3.57195,3.566,3.57195,4510000.0
2008-02-19 11:45:00,3.56902,3.57128,3.55769,3.57128,5260000.0
2008-02-19 11:46:00,3.5721,3.57358,3.56762,3.57208,6010000.0
2008-02-19 11:47:00,3.57143,3.5725,3.563,3.56569,8630000.0
2008-02-19 11:48:00,3.57222,3.57234,3.56633,3.57177,7140000.0
2008-02-19 11:49:00,3.57299,3.57376,3.5616,3.57346,11640000.0
2008-02-19 11:50:00,3.57211,3.57211,3.56566,3.56727,6770000.0
2008-02-19 11:51:00,3.57155,3.57256,3.56146,3.56855,6390000.0
2008-02-19 11:52:00,3.57246,3.57282,3.56686,3.57256,4140000.0
2008-02-19 11:53:00,3.56804,3.57261,3.5621,3.5723,8280000.0
2008-02-19 11:54:00,3.57286,3.573,3.56854,3.56857,6010000.0
2008-02-19 11:55:00,3.57354,3.57354,3.56268,3.56897,5640000.0
2008-02-19 11:56:00,3.57099,3.57311,3.56623,3.56834,4890000.0
2008-02-19 11:57:00,3.57369,3.57369,3.56694,3.56767,4890000.0
2008-02-19 11:58:00,3.56733,3.57446,3.56253,3.56929,9390000.0
2008-02-19 11:59:00,3.57265,3.57327,3.56683,3.57327,5630000.0
2008-02-19 12:00:00,3.57222,3.57356,3.56736,3.56999,10890000.0
2008-02-19 12:01:00,3.57384,3.57384,3.57022,3.57092,7890000.0
2008-02-19 12:02:00,3.56956,3.57228,3.5662,3.56838,5260000.0
2008-02-19 12:03:00,3.5721,3.57352,3.56932,3.57352,5630000.0
2008-02-19 12:04:00,3.56894,3.57329,3.56502,3.57315,5630000.0
2008-02-19 12:05:00,3.56942,3.57291,3.56638,3.56984,6770000.0
2008-02-19 12:06:00,3.56224,3.57321,3.56224,3.5692,7510000.0
2008-02-19 12:07:00,3.57317,3.57386,3.56614,3.57024,6380000.0
2008-02-19 12:08:00,3.56444,3.57188,3.56282,3.5678,6030000.0
2008-02-19 12:09:00,3.57257,3.57493,3.56845,3.5723,4880000.0
2008-02-19 12:10:00,3.56933,3.57353,3.56295,3.56842,4140000.0
2008-02-19 12:11:00,3.57318,3.57553,3.56762,3.56968,6020000.0
2008-02-19 12:12:00,3.56995,3.57352,3.56346,3.56346,6760000.0
2008-02-19 12:13:00,3.57265,3.57495,3.56352,3.57495,6000000.0
2008-02-19 12:14:00,3.57447,3.57447,3.56322,3.56939,4880000.0
2008-02-19 12:15:00,3.57487,3.57487,3.5629,3.57184,7150000.0
2008-02-19 12:16:00,3.57244,3.5729,3.56562,3.56562,4880000.0
2008-02-19 12:17:00,3.56742,3.57361,3.56712,3.56936,5260000.0
2008-02-19 12:18:00,3.57576,3.57576,3.56362,3.57156,7900000.0
2008-02-19 12:19:00,3.57402,3.5741,3.56332,3.5741,6760000.0
2008-02-19 12:20:00,3.57397,3.57576,3.57055,3.57576,5260000.0
2008-02-19 12:21:00,3.57491,3.57491,3.56469,3.56963,7500000.0
2008-02-19 12:22:00,3.56451,3.57395,3.56451,3.57395,4520000.0
2008-02-19 12:23:00,3.57027,3.57697,3.56612,3.57535,7130000.0
2008-02-19 12:24:00,3.56833,3.57366,3.56781,3.56919,6020000.0
2008-02-19 12:25:00,3.57157,3.57248,3.56364,3.57137,6770000.0
2008-02-19 12:26:00,3.57416,3.57502,3.56786,3.57502,5250000.0
2008-02-19 12:27:00,3.57395,3.57395,3.56619,3.5732,5250000.0
2008-02-19 12:28:00,3.56844,3.57432,3.56439,3.57173,6030000.0
2008-02-19 12:29:00,3.56921,3.57465,3.5678,3.57465,8270000.0
2008-02-19 12:30:00,3.56612,3.57546,3.56605,3.57082,4520000.0
2008-02-19 12:31:00,3.56969,3.57342,3.56717,3.5691,5260000.0
2008-02-19 12:32:00,3.56905,3.5732,3.56127,3.56727,9770000.0
2008-02-19 12:33:00,3.57247,3.57509,3.56499,3.57419,6760000.0
2008-02-19 12:34:00,3.56713,3.57346,3.56713,3.57346,4880000.0
2008-02-19 12:35:00,3.57036,3.57036,3.55992,3.56675,7130000.0
2008-02-19 12:36:00,3.57257,3.57257,3.56217,3.57031,6400000.0
2008-02-19 12:37:00,3.57415,3.57439,3.56816,3.56967,4880000.0
2008-02-19 12:38:00,3.57118,3.57656,3.56674,3.57115,9390000.0
2008-02-19 12:39:00,3.56977,3.5746,3.56274,3.5746,4520000.0
2008-02-19 12:40:00,3.56634,3.57548,3.56634,3.5706,3770000.0
2008-02-19 12:41:00,3.57517,3.57647,3.56573,3.57583,7130000.0
2008-02-19 12:42:00,3.57606,3.57606,3.56622,3.57275,9760000.0
2008-02-19 12:43:00,3.57544,3.57617,3.56657,3.57086,5640000.0
2008-02-19 12:44:00,3.56893,3.57538,3.56893,3.56914,3770000.0
2008-02-19 12:45:00,3.57479,3.57544,3.56505,3.57225,14270000.0
2008-02-19 12:46:00,3.56915,3.57451,3.56558,3.57353,4510000.0
2008-02-19 12:47:00,3.57672,3.57672,3.57167,3.57167,4890000.0
2008-02-19 12:48:00,3.57115,3.57844,3.56836,3.56836,5260000.0
2008-02-19 12:49:00,3.57693,3.57755,3.56739,3.57546,7880000.0
2008-02-19 12:50:00,3.57451,3.57617,3.56499,3.57617,6020000.0
2008-02-19 12:51:00,3.57118,3.57596,3.56982,3.57515,5260000.0
2008-02-19 12:52:00,3.57345,3.57397,3.56569,3.56569,5630000.0
2008-02-19 12:53:00,3.57372,3.57372,3.56205,3.56957,8260000.0
2008-02-19 12:54:00,3.5746,3.5746,3.56526,3.56829,4150000.0
2008-02-19 12:55:00,3.5741,3.57545,3.56366,3.57461,9770000.0
2008-02-19 12:56:00,3.5685,3.57556,3.56577,3.57556,6390000.0
2008-02-19 12:57:00,3.57163,3.57397,3.56548,3.56954,7510000.0
2008-02-19 12:58:00,3.57692,3.57692,3.56706,3.57514,7520000.0
2008-02-19 12:59:00,3.5712,3.57441,3.56799,3.57353,11260000.0
2008-02-19 13:00:00,3.56579,3.57321,3.56146,3.57321,12020000.0
2008-02-19 13:01:00,3.56684,3.57578,3.56057,3.56476,5630000.0
2008-02-19 13:02:00,3.57611,3.57611,3.56681,3.57154,6760000.0
2008-02-19 13:03:00,3.56659,3.57515,3.56576,3.56641,6760000.0
2008-02-19 13:04:00,3.57315,3.57592,3.56568,3.57592,6390000.0
2008-02-19 13:05:00,3.57522,3.57546,3.56821,3.57074,4900000.0
2008-02-19 13:06:00,3.571,3.57527,3.56736,3.57197,5270000.0
2008-02-19 13:07:00,3.56657,3.57449,3.56314,3.57449,6010000.0
2008-02-19 13:08:00,3.5714,3.57515,3.57063,3.57063,4890000.0
2008-02-19 13:09:00,3.57612,3.57612,3.56786,3.57065,10140000.0
2008-02-19 13:10:00,3.5754,3.57668,3.56811,3.57629,6020000.0
2008-02-19 13:11:00,3.57384,3.57615,3.5673,3.57484,5630000.0
2008-02-19 13:12:00,3.57503,3.57537,3.56688,3.5685,6770000.0
2008-02-19 13:13:00,3.57118,3.57691,3.56664,3.57018,6010000.0
2008-02-19 13:14:00,3.57467,3.57528,3.56212,3.57373,6400000.0
2008-02-19 13:15:00,3.5734,3.57608,3.56419,3.57543,8270000.0
2008-02-19 13:16:00,3.57527,3.57527,3.56585,3.57351,6390000.0
2008-02-19 13:17:00,3.5717,3.57546,3.56501,3.57358,7150000.0
2008-02-19 13:18:00,3.57075,3.57075,3.5619,3.57002,4510000.0
2008-02-19 13:19:00,3.57415,3.57415,3.56692,3.56692,4880000.0
2008-02-19 13:20:00,3.57447,3.57533,3.56689,3.56985,4890000.0
2008-02-19 13:21:00,3.57566,3.57774,3.56935,3.57116,7140000.0
2008-02-19 13:22:00,3.56912,3.57508,3.56912,3.57205,3770000.0
2008-02-19 13:23:00,3.57027,3.57466,3.56438,3.57437,7510000.0
2008-02-19 13:24:00,3.57137,3.57473,3.56512,3.57411,5260000.0
2008-02-19 13:25:00,3.57149,3.57449,3.56855,3.57056,4140000.0
2008-02-19 13:26:00,3.57372,3.57508,3.56914,3.57393,8250000.0
2008-02-19 13:27:00,3.57535,3.57535,3.563,3.56518,7890000.0
2008-02-19 13:28:00,3.56944,3.575,3.56619,3.57335,6760000.0
2008-02-19 13:29:00,3.57758,3.57764,3.57043,3.57624,7900000.0
2008-02-19 13:30:00,3.57574,3.57574,3.56856,3.57488,3770000.0
2008-02-19 13:31:00,3.57309,3.57471,3.57019,3.57059,7140000.0
2008-02-19 13:32:00,3.57581,3.57731,3.56698,3.57699,4530000.0
2008-02-19 13:33:00,3.56645,3.57492,3.56645,3.57043,5630000.0
2008-02-19 13:34:00,3.57116,3.57544,3.56667,3.57385,10150000.0
2008-02-19 13:35:00,3.57134,3.57134,3.5594,3.56828,9020000.0
2008-02-19 13:36:00,3.56968,3.57373,3.56911,3.56911,7510000.0
2008-02-19 13:37:00,3.57164,3.57586,3.56553,3.57188,6770000.0
2008-02-19 13:38:00,3.57512,3.57512,3.56632,3.57025,5270000.0
2008-02-19 13:39:00,3.56654,3.57548,3.56654,3.56701,4880000.0
2008-02-19 13:40:00,3.56943,3.5751,3.56703,3.5751,5630000.0
2008-02-19 13:41:00,3.5723,3.57446,3.56607,3.57047,5270000.0
2008-02-19 13:42:00,3.57538,3.57561,3.56672,3.57526,5640000.0
2008-02-19 13:43:00,3.5755,3.57587,3.56477,3.57587,6770000.0
2008-02-19 13:44:00,3.57317,3.57498,3.56711,3.57424,9390000.0
2008-02-19 13:45:00,3.5739,3.57564,3.56448,3.57564,4880000.0
2008-02-19 13:46:00,3.57517,3.57559,3.56461,3.57127,7130000.0
2008-02-19 13:47:00,3.57534,3.5776,3.56596,3.57174,6760000.0
2008-02-19 13:48:00,3.57225,3.57612,3.56646,3.57612,6400000.0
2008-02-19 13:49:00,3.57113,3.57408,3.56107,3.57408,6020000.0
2008-02-19 13:50:00,3.57158,3.57459,3.56727,3.57101,4150000.0
2008-02-19 13:51:00,3.57484,3.57484,3.56083,3.56147,5630000.0
2008-02-19 13:52:00,3.57683,3.57744,3.56803,3.5739,5650000.0
2008-02-19 13:53:00,3.5713,3.57972,3.56922,3.57328,9760000.0
2008-02-19 13:54:00,3.57615,3.57697,3.56721,3.57162,4520000.0
2008-02-19 13:55:00,3.56741,3.5755,3.56707,3.5732,4880000.0
2008-02-19 13:56:00,3.57542,3.57607,3.5663,3.57607,10910000.0
2008-02-19 13:57:00,3.56818,3.57488,3.56119,3.56871,5650000.0
2008-02-19 13:58:00,3.57333,3.57333,3.56364,3.56524,4510000.0
2008-02-19 13:59:00,3.57216,3.57522,3.56345,3.57422,11640000.0
2008-02-19 14:00:00,3.57203,3.57411,3.56817,3.56972,7140000.0
2008-02-19 14:01:00,3.57434,3.57546,3.56711,3.56905,5260000.0
2008-02-19 14:02:00,3.5702,3.57445,3.56588,3.57142,5270000.0
2008-02-19 14:03:00,3.577,3.577,3.56961,3.57533,4890000.0
2008-02-19 14:04:00,3.57544,3.57841,3.56928,3.57594,7130000.0
2008-02-19 14:05:00,3.56809,3.58006,3.56809,3.57764,15020000.0
2008-02-19 14:06:00,3.56994,3.57636,3.56504,3.57118,7910000.0
2008-02-19 14:07:00,3.57034,3.57757,3.57034,3.57239,6380000.0
2008-02-19 14:08:00,3.57458,3.57805,3.57254,3.57793,4880000.0
2008-02-19 14:09:00,3.57547,3.57696,3.56667,3.57024,6770000.0
2008-02-19 14:10:00,3.57608,3.57659,3.57059,3.57124,5260000.0
2008-02-19 14:11:00,3.57804,3.57952,3.56681,3.57238,6380000.0
2008-02-19 14:12:00,3.57282,3.57646,3.5695,3.57646,6000000.0
2008-02-19 14:13:00,3.57115,3.57719,3.56704,3.57719,10520000.0
2008-02-19 14:14:00,3.57234,3.57722,3.5687,3.57635,7140000.0
2008-02-19 14:15:00,3.57319,3.57894,3.56904,3.57859,10130000.0
2008-02-19 14:16:00,3.57802,3.57802,3.56524,3.57164,6010000.0
2008-02-19 14:17:00,3.57635,3.57635,3.56608,3.5737,6750000.0
2008-02-19 14:18:00,3.56864,3.57802,3.56864,3.57433,6010000.0
2008-02-19 14:19:00,3.57739,3.57739,3.56553,3.56741,6020000.0
2008-02-19 14:20:00,3.56961,3.5762,3.56724,3.5762,4140000.0
2008-02-19 14:21:00,3.57237,3.57659,3.57237,3.57609,4140000.0
2008-02-19 14:22:00,3.57556,3.57672,3.56631,3.57672,7140000.0
2008-02-19 14:23:00,3.57534,3.57534,3.56405,3.57049,6390000.0
2008-02-19 14:24:00,3.5738,3.57601,3.5658,3.5719,4890000.0
2008-02-19 14:25:00,3.57112,3.57642,3.56774,3.57488,7510000.0
2008-02-19 14:26:00,3.57174,3.5764,3.56782,3.57105,11270000.0
2008-02-19 14:27:00,3.57514,3.57514,3.56842,3.57501,5630000.0
2008-02-19 14:28:00,3.57455,3.5748,3.56981,3.56987,5250000.0
2008-02-19 14:29:00,3.57329,3.57526,3.56874,3.56884,7140000.0
2008-02-19 14:30:00,3.576,3.576,3.56928,3.5704,4140000.0
2008-02-19 14:31:00,3.57471,3.57471,3.56507,3.56763,7150000.0
2008-02-19 14:32:00,3.57162,3.57505,3.56909,3.57467,4900000.0
2008-02-19 14:33:00,3.57487,3.57677,3.57094,3.57219,5630000.0
2008-02-19 14:34:00,3.57563,3.57563,3.56394,3.57397,6390000.0
2008-02-19 14:35:00,3.57526,3.57526,3.56528,3.56908,4890000.0
2008-02-19 14:36:00,3.57356,3.5758,3.56891,3.57003,6020000.0
2008-02-19 14:37:00,3.56793,3.57496,3.56596,3.57496,6380000.0
2008-02-19 14:38:00,3.57082,3.57411,3.5648,3.57046,7140000.0
2008-02-19 14:39:00,3.57052,3.57379,3.56674,3.57219,5630000.0
2008-02-19 14:40:00,3.57076,3.57276,3.55954,3.56019,7520000.0
2008-02-19 14:41:00,3.57495,3.57516,3.56524,3.57404,6020000.0
2008-02-19 14:42:00,3.57279,3.57626,3.5709,3.57133,6390000.0
2008-02-19 14:43:00,3.56801,3.57365,3.56466,3.56976,5640000.0
2008-02-19 14:44:00,3.57046,3.57504,3.5691,3.57001,7140000.0
2008-02-19 14:45:00,3.57209,3.57237,3.56126,3.56909,7900000.0
2008-02-19 14:46:00,3.57463,3.57663,3.56527,3.57407,7880000.0
2008-02-19 14:47:00,3.5704,3.57426,3.56549,3.57426,7510000.0
2008-02-19 14:48:00,3.57304,3.57598,3.56603,3.57598,4880000.0
2008-02-19 14:49:00,3.5718,3.57499,3.56967,3.57037,4510000.0
2008-02-19 14:50:00,3.57411,3.57416,3.5609,3.56876,11670000.0
2008-02-19 14:51:00,3.57372,3.57418,3.56683,3.57332,5630000.0
2008-02-19 14:52:00,3.56635,3.57352,3.56635,3.57095,3400000.0
2008-02-19 14:53:00,3.57513,3.57513,3.56518,3.57198,6010000.0
2008-02-19 14:54:00,3.57507,3.57507,3.5642,3.57007,5630000.0
2008-02-19 14:55:00,3.57056,3.57325,3.56286,3.57325,4520000.0
2008-02-19 14:56:00,3.57581,3.57581,3.56501,3.56793,8270000.0
2008-02-19 14:57:00,3.57325,3.57468,3.56442,3.56816,4890000.0
2008-02-19 14:58:00,3.57434,3.57699,3.56656,3.56901,8630000.0
2008-02-19 14:59:00,3.57248,3.57408,3.5673,3.57311,8260000.0
2008-02-19 15:00:00,3.57102,3.57102,3.55992,3.57023,5630000.0
2008-02-19 15:01:00,3.56004,3.56973,3.56004,3.56495,7510000.0
2008-02-19 15:02:00,3.56857,3.56857,3.5569,3.55864,10140000.0
2008-02-19 15:03:00,3.56459,3.56858,3.56148,3.5627,6380000.0
2008-02-19 15:04:00,3.56856,3.56856,3.56271,3.56343,4140000.0
2008-02-19 15:05:00,3.56863,3.56863,3.55796,3.56684,4890000.0
2008-02-19 15:06:00,3.56819,3.56819,3.55814,3.56641,6380000.0
2008-02-19 15:07:00,3.56583,3.56685,3.55885,3.56685,5260000.0
2008-02-19 15:08:00,3.56644,3.56826,3.56136,3.56826,5640000.0
2008-02-19 15:09:00,3.56219,3.56838,3.55824,3.56838,4880000.0
2008-02-19 15:10:00,3.55795,3.5651,3.55456,3.56041,4140000.0
2008-02-19 15:11:00,3.56085,3.56555,3.55532,3.55532,4890000.0
2008-02-19 15:12:00,3.56173,3.56677,3.56082,3.56677,4510000.0
2008-02-19 15:13:00,3.56312,3.56506,3.55245,3.56356,5630000.0
2008-02-19 15:14:00,3.55906,3.56374,3.55465,3.56362,4890000.0
2008-02-19 15:15:00,3.56502,3.566,3.55736,3.56036,4510000.0
2008-02-19 15:16:00,3.56177,3.56569,3.56024,3.56464,5640000.0
2008-02-19 15:17:00,3.56584,3.56636,3.5559,3.56066,8280000.0
2008-02-19 15:18:00,3.5649,3.56703,3.55675,3.56266,5270000.0
2008-02-19 15:19:00,3.56618,3.56634,3.55377,3.55377,6000000.0
2008-02-19 15:20:00,3.56465,3.56724,3.55585,3.55585,7880000.0
2008-02-19 15:21:00,3.56625,3.56625,3.56002,3.56164,4520000.0
2008-02-19 15:22:00,3.56554,3.56625,3.55596,3.56279,7510000.0
2008-02-19 15:23:00,3.56238,3.5658,3.55504,3.56149,4140000.0
2008-02-19 15:24:00,3.56341,3.56545,3.5592,3.56097,5640000.0
2008-02-19 15:25:00,3.5645,3.5645,3.55782,3.55905,4510000.0
2008-02-19 15:26:00,3.56403,3.56403,3.55141,3.56123,4890000.0
2008-02-19 15:27:00,3.56015,3.56598,3.55618,3.55618,7130000.0
2008-02-19 15:28:00,3.56585,3.56585,3.55924,3.55924,6380000.0
2008-02-19 15:29:00,3.56114,3.56292,3.5503,3.5629,16550000.0
2008-02-19 15:30:00,3.56455,3.56455,3.55666,3.56204,4520000.0
2008-02-19 15:31:00,3.56555,3.56581,3.55905,3.56531,4890000.0
2008-02-19 15:32:00,3.5653,3.5655,3.5566,3.56529,4890000.0
2008-02-19 15:33:00,3.5557,3.56445,3.55367,3.56066,8640000.0
2008-02-19 15:34:00,3.5604,3.56501,3.55381,3.55836,9780000.0
2008-02-19 15:35:00,3.56527,3.5701,3.55744,3.56209,7890000.0
2008-02-19 15:36:00,3.56,3.56514,3.55674,3.56093,6000000.0
2008-02-19 15:37:00,3.5667,3.5667,3.56067,3.56067,6380000.0
2008-02-19 15:38:00,3.56126,3.56712,3.56126,3.56573,7130000.0
2008-02-19 15:39:00,3.56178,3.56585,3.55973,3.56585,4900000.0
2008-02-19 15:40:00,3.5622,3.56663,3.55836,3.56663,4880000.0
2008-02-19 15:41:00,3.56707,3.56707,3.5616,3.56582,5640000.0
2008-02-19 15:42:00,3.56214,3.5676,3.56213,3.5664,5250000.0
2008-02-19 15:43:00,3.55967,3.56698,3.55967,3.56089,5250000.0
2008-02-19 15:44:00,3.56404,3.56733,3.56025,3.56733,10510000.0
2008-02-19 15:45:00,3.5658,3.56719,3.55372,3.56719,6760000.0
2008-02-19 15:46:00,3.56159,3.56596,3.55773,3.56376,4140000.0
2008-02-19 15:47:00,3.55822,3.56702,3.55822,3.56697,6770000.0
2008-02-19 15:48:00,3.55615,3.56812,3.55615,3.56742,4140000.0
2008-02-19 15:49:00,3.56333,3.5677,3.56333,3.56754,5250000.0
2008-02-19 15:50:00,3.56761,3.56761,3.5563,3.56411,4510000.0
2008-02-19 15:51:00,3.56686,3.56686,3.55694,3.56387,4510000.0
2008-02-19 15:52:00,3.56343,3.56901,3.55719,3.56002,5260000.0
2008-02-19 15:53:00,3.55872,3.56943,3.55872,3.56458,5260000.0
2008-02-19 15:54:00,3.56284,3.568,3.5598,3.56773,5630000.0
2008-02-19 15:55:00,3.5693,3.56964,3.56297,3.56923,5640000.0
2008-02-19 15:56:00,3.56967,3.56967,3.56269,3.56322,5260000.0
2008-02-19 15:57:00,3.56863,3.57138,3.55741,3.56869,7140000.0
2008-02-19 15:58:00,3.5657,3.5698,3.55974,3.5644,7140000.0
2008-02-19 15:59:00,3.56855,3.56855,3.56206,3.56206,4140000.0
2008-02-19 16:00:00,3.56901,3.56901,3.55992,3.56712,9010000.0
2008-02-19 16:01:00,3.56469,3.56653,3.56101,3.56436,5270000.0
2008-02-19 16:02:00,3.5664,3.56841,3.55976,3.56025,6010000.0
2008-02-19 16:03:00,3.56397,3.56919,3.56333,3.56511,4510000.0
2008-02-19 16:04:00,3.5635,3.56843,3.55912,3.56476,5630000.0
2008-02-19 16:05:00,3.56543,3.57001,3.56252,3.56912,6760000.0
2008-02-19 16:06:00,3.56071,3.57032,3.56071,3.56578,6400000.0
2008-02-19 16:07:00,3.57066,3.57092,3.56402,3.57004,4880000.0
2008-02-19 16:08:00,3.56463,3.57091,3.56259,3.56549,5260000.0
2008-02-19 16:09:00,3.5697,3.57032,3.5608,3.57032,5640000.0
2008-02-19 16:10:00,3.5696,3.56999,3.56308,3.56929,3400000.0
2008-02-19 16:11:00,3.56496,3.5698,3.56075,3.5698,5650000.0
2008-02-19 16:12:00,3.57016,3.57016,3.56392,3.56446,6010000.0
2008-02-19 16:13:00,3.5697,3.57104,3.56406,3.56628,6770000.0
2008-02-19 16:14:00,3.57114,3.57158,3.56676,3.56676,3400000.0
2008-02-19 16:15:00,3.56573,3.5722,3.56573,3.56816,5630000.0
2008-02-19 16:16:00,3.56761,3.56954,3.56118,3.5659,8640000.0
2008-02-19 16:17:00,3.56584,3.57154,3.56584,3.57054,4140000.0
2008-02-19 16:18:00,3.56925,3.5704,3.56281,3.57016,5640000.0
2008-02-19 16:19:00,3.56136,3.57155,3.56136,3.56663,3770000.0
2008-02-19 16:20:00,3.57131,3.57131,3.56508,3.56645,4890000.0
2008-02-19 16:21:00,3.57112,3.57112,3.56006,3.57025,5260000.0
2008-02-19 16:22:00,3.57204,3.57238,3.56654,3.57092,6760000.0
2008-02-19 16:23:00,3.57025,3.57025,3.55902,3.56945,7150000.0
2008-02-19 16:24:00,3.57071,3.57208,3.56705,3.5707,6760000.0
2008-02-19 16:25:00,3.57168,3.57168,3.56487,3.56487,5250000.0
2008-02-19 16:26:00,3.57093,3.5719,3.56438,3.57166,6010000.0
2008-02-19 16:27:00,3.567,3.57101,3.56074,3.56988,6770000.0
2008-02-19 16:28:00,3.57119,3.57119,3.56064,3.56064,4510000.0
2008-02-19 16:29:00,3.56533,3.56979,3.56059,3.56961,6380000.0
2008-02-19 16:30:00,3.56764,3.57089,3.56425,3.56425,10150000.0
2008-02-19 16:31:00,3.56881,3.56899,3.55906,3.56408,6390000.0
2008-02-19 16:32:00,3.56759,3.5722,3.56531,3.5712,7500000.0
2008-02-19 16:33:00,3.5704,3.5704,3.56527,3.56628,4510000.0
2008-02-19 16:34:00,3.57009,3.57009,3.5623,3.5647,6390000.0
2008-02-19 16:35:00,3.56477,3.56938,3.56034,3.56034,5640000.0
2008-02-19 16:36:00,3.56826,3.57047,3.56297,3.56939,3770000.0
2008-02-19 16:37:00,3.57082,3.57082,3.56719,3.5697,6400000.0
2008-02-19 16:38:00,3.565,3.57044,3.56322,3.5644,4880000.0
2008-02-19 16:39:00,3.56945,3.56965,3.56114,3.56114,4510000.0
2008-02-19 16:40:00,3.56924,3.56953,3.56064,3.56139,5250000.0
2008-02-19 16:41:00,3.56984,3.57038,3.56056,3.56916,4880000.0
2008-02-19 16:42:00,3.56399,3.57088,3.56185,3.56954,4140000.0
2008-02-19 16:43:00,3.56914,3.57116,3.56145,3.56501,4890000.0
2008-02-19 16:44:00,3.5703,3.57077,3.56401,3.56631,6000000.0
2008-02-19 16:45:00,3.56977,3.56977,3.55831,3.56754,12010000.0
2008-02-19 16:46:00,3.5685,3.56982,3.56201,3.56684,4890000.0
2008-02-19 16:47:00,3.57056,3.57059,3.56037,3.56974,6400000.0
2008-02-19 16:48:00,3.5715,3.57413,3.56135,3.56774,7140000.0
2008-02-19 16:49:00,3.56741,3.56883,3.55716,3.5616,6010000.0
2008-02-19 16:50:00,3.56623,3.57052,3.55901,3.5698,6380000.0
2008-02-19 16:51:00,3.56905,3.56987,3.56016,3.56969,6010000.0
2008-02-19 16:52:00,3.56474,3.56961,3.55984,3.55984,5260000.0
2008-02-19 16:53:00,3.56982,3.57092,3.56132,3.57006,7500000.0
2008-02-19 16:54:00,3.56619,3.57034,3.55705,3.56414,6760000.0
2008-02-19 16:55:00,3.56543,3.57087,3.56102,3.56557,4510000.0
2008-02-19 16:56:00,3.56689,3.57132,3.56217,3.56567,5650000.0
2008-02-19 16:57:00,3.5555,3.5685,3.5555,3.55859,6020000.0
2008-02-19 16:58:00,3.56947,3.56955,3.56323,3.56955,4150000.0
2008-02-19 16:59:00,3.56206,3.57551,3.56206,3.56706,15020000.0
2008-02-19 17:00:00,3.57053,3.57053,3.55838,3.56825,6380000.0
2008-02-19 17:01:00,3.56949,3.56998,3.56527,3.56706,5630000.0
2008-02-19 17:02:00,3.56962,3.57072,3.56399,3.56532,4530000.0
2008-02-19 17:03:00,3.56389,3.57019,3.5592,3.57019,7520000.0
2008-02-19 17:04:00,3.56976,3.56976,3.56233,3.5683,7880000.0
2008-02-19 17:05:00,3.5695,3.57038,3.55996,3.567,6000000.0
2008-02-19 17:06:00,3.57012,3.57307,3.5623,3.56253,5270000.0
2008-02-19 17:07:00,3.56982,3.57007,3.56406,3.56974,5630000.0
2008-02-19 17:08:00,3.569,3.569,3.55846,3.56311,4890000.0
2008-02-19 17:09:00,3.56676,3.57075,3.56431,3.57075,6770000.0
2008-02-19 17:10:00,3.56447,3.56833,3.56075,3.56471,7140000.0
2008-02-19 17:11:00,3.56401,3.56942,3.55775,3.56942,5650000.0
2008-02-19 17:12:00,3.57021,3.57021,3.56492,3.56551,4510000.0
2008-02-19 17:13:00,3.56954,3.56954,3.56111,3.56671,4140000.0
2008-02-19 17:14:00,3.57015,3.57015,3.56262,3.5664,6390000.0
2008-02-19 17:15:00,3.569,3.57154,3.56634,3.56732,5270000.0
2008-02-19 17:16:00,3.56006,3.56927,3.55708,3.56575,6390000.0
2008-02-19 17:17:00,3.56485,3.571,3.56103,3.56638,5270000.0
2008-02-19 17:18:00,3.56897,3.56897,3.55771,3.56631,5630000.0
2008-02-19 17:19:00,3.57094,3.57136,3.56017,3.57136,6010000.0
2008-02-19 17:20:00,3.56681,3.57058,3.56369,3.56369,4140000.0
2008-02-19 17:21:00,3.56849,3.57044,3.56446,3.56592,6010000.0
2008-02-19 17:22:00,3.57123,3.57123,3.56469,3.56809,7140000.0
2008-02-19 17:23:00,3.56771,3.57206,3.56605,3.5679,6760000.0
2008-02-19 17:24:00,3.56451,3.56975,3.56291,3.56291,5260000.0
2008-02-19 17:25:00,3.55984,3.56947,3.55984,3.5685,6400000.0
2008-02-19 17:26:00,3.57003,3.57003,3.56106,3.5666,4890000.0
2008-02-19 17:27:00,3.57031,3.57066,3.56061,3.57066,4520000.0
2008-02-19 17:28:00,3.5692,3.5712,3.55775,3.56623,10510000.0
2008-02-19 17:29:00,3.57047,3.57099,3.56323,3.57099,6400000.0
2008-02-19 17:30:00,3.56974,3.57063,3.56052,3.56684,15420000.0
2008-02-19 17:31:00,3.56571,3.57023,3.56484,3.56514,4510000.0
2008-02-19 17:32:00,3.56962,3.57031,3.5612,3.56696,4520000.0
2008-02-19 17:33:00,3.56488,3.56931,3.56197,3.56931,6760000.0
2008-02-19 17:34:00,3.56288,3.56812,3.56288,3.56356,4890000.0
2008-02-19 17:35:00,3.56952,3.57254,3.56348,3.56817,8260000.0
2008-02-19 17:36:00,3.56946,3.57356,3.56362,3.56362,4880000.0
2008-02-19 17:37:00,3.56744,3.57448,3.56051,3.57151,5640000.0
2008-02-19 17:38:00,3.57235,3.57293,3.56392,3.57293,10160000.0
2008-02-19 17:39:00,3.56998,3.5741,3.56407,3.5736,9760000.0
2008-02-19 17:40:00,3.5683,3.57221,3.56084,3.56849,6400000.0
2008-02-19 17:41:00,3.56749,3.57221,3.56319,3.56834,4880000.0
2008-02-19 17:42:00,3.56842,3.56867,3.56169,3.56762,4520000.0
2008-02-19 17:43:00,3.5717,3.57296,3.56672,3.57296,4140000.0
2008-02-19 17:44:00,3.57205,3.57398,3.56757,3.57349,7130000.0
2008-02-19 17:45:00,3.57271,3.57271,3.55997,3.56872,12400000.0
2008-02-19 17:46:00,3.56782,3.57276,3.56717,3.57276,6010000.0
2008-02-19 17:47:00,3.56798,3.57256,3.56494,3.57256,5650000.0
2008-02-19 17:48:00,3.5731,3.5731,3.56201,3.5713,9780000.0
2008-02-19 17:49:00,3.5734,3.57618,3.5634,3.56492,6400000.0
2008-02-19 17:50:00,3.56962,3.57438,3.56002,3.56708,7880000.0
2008-02-19 17:51:00,3.57245,3.57245,3.56651,3.57156,7910000.0
2008-02-19 17:52:00,3.56256,3.57251,3.56198,3.5724,5260000.0
2008-02-19 17:53:00,3.56216,3.57039,3.56216,3.57014,5260000.0
2008-02-19 17:54:00,3.56361,3.56986,3.56252,3.56986,4890000.0
2008-02-19 17:55:00,3.57094,3.57204,3.56492,3.57187,6390000.0
2008-02-19 17:56:00,3.57124,3.57124,3.5608,3.5657,10150000.0
2008-02-19 17:57:00,3.57108,3.57143,3.56077,3.57143,6400000.0
2008-02-19 17:58:00,3.56884,3.57102,3.56588,3.56697,4880000.0
2008-02-19 17:59:00,3.56849,3.57176,3.56254,3.5712,5260000.0
2008-02-19 18:00:00,3.57208,3.57208,3.56112,3.57066,12410000.0
2008-02-19 18:01:00,3.57067,3.57148,3.56023,3.56915,7130000.0
2008-02-19 18:02:00,3.56436,3.57149,3.56436,3.56932,4880000.0
2008-02-19 18:03:00,3.56329,3.56948,3.56009,3.56898,5270000.0
2008-02-19 18:04:00,3.56082,3.57077,3.56082,3.57077,4510000.0
2008-02-19 18:05:00,3.56824,3.56824,3.55884,3.56646,5260000.0
2008-02-19 18:06:00,3.56373,3.57442,3.56255,3.56777,6770000.0
2008-02-19 18:07:00,3.56804,3.57058,3.56469,3.5656,5640000.0
2008-02-19 18:08:00,3.56596,3.57049,3.56382,3.56972,3770000.0
2008-02-19 18:09:00,3.56976,3.57091,3.55993,3.56165,6020000.0
2008-02-19 18:10:00,3.56991,3.5715,3.56208,3.56208,4510000.0
2008-02-19 18:11:00,3.56707,3.57123,3.56604,3.56971,4520000.0
2008-02-19 18:12:00,3.56594,3.56962,3.56054,3.56962,6390000.0
2008-02-19 18:13:00,3.57051,3.57191,3.56088,3.57152,8270000.0
2008-02-19 18:14:00,3.57092,3.57405,3.56392,3.56657,4880000.0
2008-02-19 18:15:00,3.57513,3.57513,3.56708,3.56913,9060000.0
2008-02-19 18:16:00,3.56999,3.57409,3.5649,3.57128,4880000.0
2008-02-19 18:17:00,3.57045,3.57254,3.56501,3.56791,6390000.0
2008-02-19 18:18:00,3.56654,3.57173,3.55974,3.56786,4900000.0
2008-02-19 18:19:00,3.56297,3.57373,3.56297,3.57317,6770000.0
2008-02-19 18:20:00,3.57193,3.57401,3.55912,3.57401,6390000.0
2008-02-19 18:21:00,3.57376,3.57376,3.56472,3.57051,4140000.0
2008-02-19 18:22:00,3.57493,3.57493,3.56786,3.57389,5250000.0
2008-02-19 18:23:00,3.5724,3.5724,3.55999,3.56126,7890000.0
2008-02-19 18:24:00,3.57416,3.57416,3.56706,3.57351,6010000.0
2008-02-19 18:25:00,3.57243,3.57518,3.56842,3.57139,6390000.0
2008-02-19 18:26:00,3.57318,3.57355,3.56264,3.56989,6010000.0
2008-02-19 18:27:00,3.57425,3.57425,3.56835,3.56835,4510000.0
2008-02-19 18:28:00,3.56583,3.57362,3.56583,3.57188,4890000.0
2008-02-19 18:29:00,3.57042,3.57278,3.56569,3.57191,7130000.0
2008-02-19 18:30:00,3.56552,3.57512,3.56441,3.57201,11670000.0
2008-02-19 18:31:00,3.5701,3.57623,3.56072,3.57031,10510000.0
2008-02-19 18:32:00,3.57381,3.57381,3.56775,3.56775,4510000.0
2008-02-19 18:33:00,3.57485,3.57612,3.56507,3.57421,9020000.0
2008-02-19 18:34:00,3.57256,3.57337,3.56119,3.5703,7880000.0
2008-02-19 18:35:00,3.57491,3.57491,3.56505,3.57359,6010000.0
2008-02-19 18:36:00,3.57263,3.5737,3.56749,3.5678,4140000.0
2008-02-19 18:37:00,3.57419,3.57522,3.56412,3.57119,9400000.0
2008-02-19 18:38:00,3.57057,3.57363,3.56551,3.56551,6390000.0
2008-02-19 18:39:00,3.57271,3.57294,3.56531,3.56531,5640000.0
2008-02-19 18:40:00,3.5745,3.5745,3.56327,3.56971,5260000.0
2008-02-19 18:41:00,3.57504,3.57504,3.56602,3.56602,5260000.0
2008-02-19 18:42:00,3.56279,3.5744,3.56279,3.5736,4510000.0
2008-02-19 18:43:00,3.57575,3.57592,3.56857,3.57211,7130000.0
2008-02-19 18:44:00,3.56594,3.57506,3.56594,3.56738,9010000.0
2008-02-19 18:45:00,3.57409,3.57514,3.56295,3.56643,15040000.0
2008-02-19 18:46:00,3.57449,3.57449,3.56261,3.57214,9400000.0
2008-02-19 18:47:00,3.56946,3.5738,3.56946,3.56992,7130000.0
2008-02-19 18:48:00,3.56542,3.57325,3.56175,3.57325,9410000.0
2008-02-19 18:49:00,3.57463,3.57617,3.56884,3.57581,10140000.0
2008-02-19 18:50:00,3.56544,3.57234,3.56544,3.56847,6000000.0
2008-02-19 18:51:00,3.57432,3.57663,3.56551,3.57307,5630000.0
2008-02-19 18:52:00,3.57342,3.5735,3.56564,3.56625,4510000.0
2008-02-19 18:53:00,3.57723,3.57851,3.56825,3.57256,12760000.0
2008-02-19 18:54:00,3.57541,3.57597,3.56686,3.56803,3770000.0
2008-02-19 18:55:00,3.57162,3.57694,3.56592,3.57092,4510000.0
2008-02-19 18:56:00,3.57069,3.57573,3.56489,3.57002,7140000.0
2008-02-19 18:57:00,3.57068,3.57297,3.5633,3.57118,5640000.0
2008-02-19 18:58:00,3.57447,3.575,3.56745,3.57061,6770000.0
2008-02-19 18:59:00,3.57432,3.57465,3.56481,3.56588,9010000.0
2008-02-19 19:00:00,3.5706,3.57305,3.56805,3.57108,6760000.0
2008-02-19 19:01:00,3.57453,3.57591,3.57089,3.57516,4510000.0
2008-02-19 19:03:00,3.56976,3.57581,3.56976,3.57084,4140000.0
2008-02-19 19:04:00,3.56505,3.57409,3.56331,3.57041,5260000.0
2008-02-19 19:05:00,3.57567,3.57567,3.56619,3.56619,7510000.0
2008-02-19 19:06:00,3.57253,3.5754,3.56379,3.57416,7130000.0
2008-02-19 19:07:00,3.5739,3.57662,3.56707,3.57654,5260000.0
2008-02-19 19:08:00,3.56652,3.57692,3.56528,3.5746,8260000.0
2008-02-19 19:09:00,3.56394,3.57352,3.56093,3.57109,7510000.0
2008-02-19 19:10:00,3.57538,3.57941,3.56727,3.57515,7880000.0
2008-02-19 19:11:00,3.57493,3.57493,3.56832,3.57242,4880000.0
2008-02-19 19:12:00,3.57552,3.57874,3.5662,3.57316,7510000.0
2008-02-19 19:13:00,3.57405,3.57474,3.56571,3.57402,4890000.0
2008-02-19 19:14:00,3.57529,3.57773,3.5667,3.57578,7510000.0
2008-02-19 19:15:00,3.57458,3.57458,3.56406,3.56934,11630000.0
2008-02-19 19:16:00,3.57552,3.57755,3.57108,3.57499,6760000.0
2008-02-19 19:17:00,3.57547,3.57557,3.56836,3.57557,6770000.0
2008-02-19 19:18:00,3.57435,3.57528,3.56587,3.57024,4510000.0
2008-02-19 19:19:00,3.57474,3.57474,3.5614,3.56381,4880000.0
2008-02-19 19:20:00,3.56924,3.57385,3.56917,3.56949,5270000.0
2008-02-19 19:21:00,3.57565,3.57606,3.56869,3.57557,8270000.0
2008-02-19 19:22:00,3.57361,3.57522,3.56482,3.57001,7510000.0
2008-02-19 19:23:00,3.57717,3.57999,3.56806,3.56806,5640000.0
2008-02-19 19:24:00,3.5763,3.5763,3.56777,3.57169,6760000.0
2008-02-19 19:26:00,3.57023,3.57606,3.56453,3.57115,6390000.0
2008-02-19 19:27:00,3.57501,3.57758,3.56745,3.57165,6410000.0
2008-02-19 19:28:00,3.57634,3.5791,3.56956,3.57011,6380000.0
2008-02-19 19:29:00,3.57146,3.57452,3.56986,3.57452,3760000.0
2008-02-19 19:30:00,3.57363,3.57508,3.57051,3.57355,4890000.0
2008-02-19 19:31:00,3.56504,3.5753,3.56504,3.57036,5260000.0
2008-02-19 19:32:00,3.5752,3.5752,3.56932,3.56932,5630000.0
2008-02-19 19:33:00,3.57189,3.57601,3.57047,3.57393,7130000.0
2008-02-19 19:34:00,3.57288,3.5732,3.56205,3.57288,6390000.0
2008-02-19 19:35:00,3.57555,3.57555,3.56865,3.57306,4880000.0
2008-02-19 19:36:00,3.57284,3.57492,3.56425,3.5743,5640000.0
2008-02-19 19:37:00,3.57206,3.57383,3.56986,3.57202,6010000.0
2008-02-19 19:38:00,3.56517,3.57594,3.56517,3.56851,4510000.0
2008-02-19 19:39:00,3.5627,3.57236,3.5627,3.56698,4880000.0
2008-02-19 19:40:00,3.56577,3.56956,3.56184,3.56596,4520000.0
2008-02-19 19:41:00,3.57077,3.57228,3.56265,3.57149,4520000.0
2008-02-19 19:42:00,3.56857,3.57243,3.56673,3.56812,4140000.0
2008-02-19 19:43:00,3.57187,3.57346,3.56726,3.56726,4140000.0
2008-02-19 19:44:00,3.57171,3.57171,3.56629,3.5702,6390000.0
2008-02-19 19:45:00,3.56826,3.57521,3.56826,3.57195,4510000.0
2008-02-19 19:46:00,3.57221,3.57365,3.56787,3.56787,4510000.0
2008-02-19 19:47:00,3.57063,3.57279,3.56295,3.57142,5260000.0
2008-02-19 19:48:00,3.57184,3.57184,3.56187,3.56655,10150000.0
2008-02-19 19:49:00,3.56222,3.57177,3.56196,3.5623,6380000.0
2008-02-19 19:50:00,3.56501,3.57186,3.56501,3.57058,4510000.0
2008-02-19 19:51:00,3.56989,3.57156,3.56194,3.57004,5250000.0
2008-02-19 19:52:00,3.57104,3.57111,3.56269,3.56269,4880000.0
2008-02-19 19:53:00,3.57182,3.57355,3.56397,3.56742,7140000.0
2008-02-19 19:54:00,3.5674,3.57256,3.56048,3.57174,7150000.0
2008-02-19 19:55:00,3.57041,3.57148,3.56734,3.56957,5250000.0
2008-02-19 19:56:00,3.57142,3.57226,3.57051,3.57133,4510000.0
2008-02-19 19:57:00,3.57111,3.5717,3.56961,3.57062,5260000.0
2008-02-19 19:58:00,3.57186,3.57219,3.5621,3.57219,4880000.0
2008-02-19 19:59:00,3.57198,3.57267,3.56202,3.56202,4510000.0
2008-02-19 20:00:00,3.574,3.574,3.56324,3.5706,6010000.0
2008-02-19 20:01:00,3.57108,3.57424,3.56916,3.57196,5260000.0
2008-02-19 20:02:00,3.56415,3.57354,3.56407,3.57239,7150000.0
2008-02-19 20:03:00,3.56545,3.57151,3.56195,3.56627,6010000.0
2008-02-19 20:04:00,3.56749,3.57025,3.5651,3.5664,4890000.0
2008-02-19 20:05:00,3.57167,3.57458,3.56575,3.56577,5250000.0
2008-02-19 20:07:00,3.56938,3.57255,3.56279,3.57255,3400000.0
2008-02-19 20:08:00,3.56284,3.57191,3.56226,3.56832,4900000.0
2008-02-19 20:09:00,3.56807,3.57154,3.5608,3.56485,6760000.0
2008-02-19 20:10:00,3.56339,3.56854,3.55858,3.56854,7510000.0
2008-02-19 20:11:00,3.56971,3.5706,3.5652,3.57034,4140000.0
2008-02-19 20:12:00,3.56804,3.56804,3.55595,3.56351,7890000.0
2008-02-19 20:13:00,3.56898,3.57035,3.56096,3.56096,7140000.0
2008-02-19 20:14:00,3.56924,3.5701,3.56025,3.5605,9010000.0
2008-02-19 20:15:00,3.56797,3.57071,3.5668,3.56996,2640000.0
2008-02-19 20:16:00,3.56991,3.57033,3.56049,3.57011,10150000.0
2008-02-19 20:17:00,3.56666,3.57285,3.5623,3.56233,7900000.0
2008-02-19 20:18:00,3.57091,3.57112,3.56054,3.5711,6390000.0
2008-02-19 20:19:00,3.56683,3.57169,3.56142,3.56142,5270000.0
2008-02-19 20:20:00,3.56969,3.57033,3.56093,3.56934,2640000.0
2008-02-19 20:21:00,3.5644,3.57243,3.55917,3.5668,6380000.0
2008-02-19 20:22:00,3.56984,3.57003,3.56081,3.56625,9770000.0
2008-02-19 20:23:00,3.57191,3.57191,3.56219,3.56981,4900000.0
2008-02-19 20:24:00,3.56696,3.56974,3.5628,3.56848,6760000.0
2008-02-19 20:25:00,3.56122,3.57077,3.56122,3.57077,4510000.0
2008-02-19 20:27:00,3.56923,3.56923,3.56531,3.56815,5630000.0
2008-02-19 20:28:00,3.5665,3.57025,3.55932,3.57025,14670000.0
2008-02-19 20:29:00,3.56759,3.57013,3.56487,3.56662,5650000.0
2008-02-19 20:30:00,3.56903,3.57022,3.56022,3.56022,5270000.0
2008-02-19 20:31:00,3.56731,3.57006,3.5594,3.56541,8650000.0
2008-02-19 20:32:00,3.56807,3.56807,3.55848,3.56665,3380000.0
2008-02-19 20:33:00,3.56789,3.5687,3.56318,3.5687,6770000.0
2008-02-19 20:34:00,3.56229,3.56715,3.55611,3.56715,14300000.0
2008-02-19 20:35:00,3.56385,3.56716,3.55872,3.56352,4150000.0
2008-02-19 20:36:00,3.56798,3.56877,3.55956,3.5619,3760000.0
2008-02-19 20:37:00,3.56772,3.56904,3.56459,3.56814,4520000.0
2008-02-19 20:38:00,3.56654,3.572,3.56031,3.56031,7890000.0
2008-02-19 20:39:00,3.56802,3.56805,3.56174,3.56805,6040000.0
2008-02-19 20:40:00,3.55947,3.57013,3.55947,3.56492,4890000.0
2008-02-19 20:41:00,3.57032,3.57346,3.56181,3.5656,7520000.0
2008-02-19 20:42:00,3.56713,3.56831,3.55772,3.56787,7130000.0
2008-02-19 20:43:00,3.56876,3.57087,3.56467,3.56649,6020000.0
2008-02-19 20:44:00,3.56074,3.57106,3.56074,3.56814,5640000.0
2008-02-19 20:45:00,3.56205,3.57095,3.56205,3.56858,4880000.0
2008-02-19 20:46:00,3.5686,3.56861,3.55888,3.56861,4510000.0
2008-02-19 20:47:00,3.56405,3.56847,3.56288,3.56847,4130000.0
2008-02-19 20:48:00,3.56819,3.56894,3.55935,3.55935,4880000.0
2008-02-19 20:49:00,3.56782,3.56872,3.55919,3.56872,4140000.0
2008-02-19 20:50:00,3.55921,3.56947,3.55921,3.56947,3750000.0
2008-02-19 20:51:00,3.57065,3.57359,3.56282,3.56346,5630000.0
2008-02-19 20:52:00,3.56524,3.56805,3.56313,3.56676,4510000.0
2008-02-19 20:53:00,3.56539,3.56985,3.5606,3.56233,4510000.0
2008-02-19 20:54:00,3.56617,3.56861,3.5592,3.5592,4140000.0
2008-02-19 20:55:00,3.56901,3.57111,3.56076,3.57006,6010000.0
2008-02-19 20:56:00,3.56835,3.56873,3.56394,3.56699,5630000.0
2008-02-19 20:57:00,3.56256,3.56688,3.55811,3.56544,3760000.0
2008-02-19 20:58:00,3.56588,3.56763,3.55903,3.56724,3760000.0
2008-02-19 20:59:00,3.56867,3.56867,3.55891,3.56314,4900000.0
2008-02-19 21:00:00,3.5629,3.57032,3.5629,3.56464,3750000.0
2008-02-19 21:01:00,3.56879,3.57168,3.56303,3.56978,5260000.0
2008-02-19 21:02:00,3.56638,3.56638,3.55426,3.55803,7510000.0
2008-02-19 21:03:00,3.56655,3.56828,3.56143,3.56143,4510000.0
2008-02-19 21:04:00,3.57031,3.57101,3.56533,3.56658,6010000.0
2008-02-19 21:05:00,3.56996,3.57105,3.56206,3.57105,8650000.0
2008-02-19 21:06:00,3.56888,3.56888,3.55858,3.55858,6020000.0
2008-02-19 21:07:00,3.56084,3.5712,3.56069,3.5712,5280000.0
2008-02-19 21:08:00,3.56219,3.57201,3.56219,3.57125,4510000.0
2008-02-19 21:09:00,3.56773,3.57025,3.56261,3.57025,3380000.0
2008-02-19 21:10:00,3.56691,3.5695,3.56353,3.5679,4510000.0
2008-02-19 21:11:00,3.56682,3.57025,3.56682,3.57025,1500000.0
2008-02-19 21:12:00,3.56013,3.57135,3.56013,3.56206,7150000.0
2008-02-19 21:14:00,3.56787,3.5715,3.5618,3.5715,7520000.0
2008-02-19 21:15:00,3.57508,3.57508,3.56828,3.5725,5630000.0
2008-02-19 21:16:00,3.56827,3.57079,3.56262,3.57079,4140000.0
2008-02-19 21:17:00,3.57127,3.57148,3.56016,3.57148,6010000.0
2008-02-19 21:19:00,3.56426,3.57715,3.56426,3.57208,7900000.0
2008-02-19 21:20:00,3.57214,3.57366,3.56381,3.57256,5650000.0
2008-02-19 21:21:00,3.57197,3.57239,3.56355,3.57027,4900000.0
2008-02-19 21:22:00,3.57185,3.57185,3.5688,3.57091,3020000.0
2008-02-19 21:23:00,3.57072,3.57072,3.55776,3.56048,4900000.0
2008-02-19 21:24:00,3.56085,3.57484,3.56085,3.56871,8260000.0
2008-02-19 21:25:00,3.56184,3.57124,3.56184,3.56528,6770000.0
2008-02-19 21:26:00,3.57178,3.57261,3.56211,3.56237,10530000.0
2008-02-19 21:27:00,3.56487,3.57239,3.56487,3.56818,5260000.0
2008-02-19 21:28:00,3.57143,3.57209,3.56517,3.57208,6390000.0
2008-02-19 21:29:00,3.57175,3.57175,3.56201,3.5695,7510000.0
2008-02-19 21:30:00,3.57252,3.57252,3.56326,3.56326,4890000.0
2008-02-19 21:31:00,3.57227,3.57227,3.56252,3.56512,4880000.0
2008-02-19 21:32:00,3.56687,3.57231,3.56275,3.57139,7510000.0
2008-02-19 21:33:00,3.5722,3.5722,3.56266,3.56266,7500000.0
2008-02-19 21:34:00,3.56746,3.57644,3.56334,3.56481,12400000.0
2008-02-19 21:35:00,3.56694,3.57122,3.56183,3.57021,5270000.0
2008-02-19 21:36:00,3.57235,3.57503,3.56285,3.56285,9010000.0
2008-02-19 21:37:00,3.56715,3.57145,3.56593,3.56593,6760000.0
2008-02-19 21:38:00,3.56701,3.57313,3.56164,3.57232,5660000.0
2008-02-19 21:40:00,3.56989,3.57298,3.56645,3.57206,4510000.0
2008-02-19 21:41:00,3.5714,3.57203,3.56533,3.56834,5260000.0
2008-02-19 21:42:00,3.56058,3.57119,3.56058,3.57119,4140000.0
2008-02-19 21:43:00,3.5727,3.5763,3.56419,3.5733,4890000.0
2008-02-19 21:44:00,3.57139,3.57139,3.5616,3.56292,7880000.0
2008-02-19 21:45:00,3.57419,3.57419,3.56313,3.57167,3010000.0
2008-02-19 21:46:00,3.57026,3.57349,3.56328,3.56328,3400000.0
2008-02-19 21:47:00,3.56984,3.57252,3.56737,3.56737,3760000.0
2008-02-19 21:48:00,3.57058,3.57139,3.56076,3.56107,6770000.0
2008-02-19 21:49:00,3.56786,3.57326,3.56786,3.57275,3400000.0
2008-02-19 21:50:00,3.57142,3.57226,3.56732,3.57111,6010000.0
2008-02-19 21:51:00,3.5721,3.5723,3.56281,3.56281,4140000.0
2008-02-19 21:52:00,3.57091,3.57138,3.5655,3.5655,3390000.0
2008-02-19 21:53:00,3.5634,3.57654,3.5634,3.56404,7510000.0
2008-02-19 21:54:00,3.56093,3.57327,3.56093,3.57129,6030000.0
2008-02-19 21:55:00,3.57136,3.57324,3.56739,3.56851,4890000.0
2008-02-19 21:56:00,3.57362,3.57362,3.56833,3.57212,3770000.0
2008-02-19 21:57:00,3.5623,3.57191,3.56209,3.56653,4520000.0
2008-02-19 21:58:00,3.57206,3.57342,3.56348,3.56882,4510000.0
2008-02-19 21:59:00,3.57064,3.57257,3.56705,3.56764,5250000.0
2008-02-19 22:00:00,3.57406,3.57406,3.56135,3.56645,10910000.0
2008-02-19 22:01:00,3.56952,3.57522,3.56246,3.56427,4520000.0
2008-02-19 22:02:00,3.57164,3.57164,3.5617,3.5617,7520000.0
2008-02-19 22:03:00,3.56676,3.57178,3.56676,3.57064,5270000.0
2008-02-19 22:04:00,3.5673,3.57178,3.56205,3.5669,6760000.0
2008-02-19 22:05:00,3.57199,3.57199,3.56757,3.56758,4510000.0
2008-02-19 22:06:00,3.56724,3.57135,3.56396,3.57076,4880000.0
2008-02-19 22:07:00,3.57194,3.57194,3.56216,3.57029,4140000.0
2008-02-19 22:08:00,3.57116,3.57238,3.56279,3.57211,7510000.0
2008-02-19 22:09:00,3.56457,3.57557,3.56383,3.56383,4160000.0
2008-02-19 22:10:00,3.57222,3.5724,3.56181,3.56181,4510000.0
2008-02-19 22:11:00,3.56416,3.57316,3.56416,3.5693,4510000.0
2008-02-19 22:12:00,3.56298,3.57444,3.56298,3.5665,4130000.0
2008-02-19 22:13:00,3.56526,3.57285,3.56526,3.57192,3380000.0
2008-02-19 22:14:00,3.56612,3.57159,3.56465,3.57159,7140000.0
2008-02-19 22:15:00,3.57151,3.57151,3.55984,3.56961,4890000.0
2008-02-19 22:16:00,3.56523,3.56909,3.56033,3.56575,4900000.0
2008-02-19 22:17:00,3.57054,3.57054,3.56128,3.56188,5260000.0
2008-02-19 22:20:00,3.57033,3.57213,3.56694,3.57041,5660000.0
2008-02-19 22:21:00,3.57127,3.57148,3.56607,3.57148,7510000.0
2008-02-19 22:22:00,3.57032,3.57145,3.57032,3.57145,2270000.0
2008-02-19 22:24:00,3.56679,3.57185,3.5652,3.57185,7130000.0
2008-02-19 22:25:00,3.57106,3.57106,3.56461,3.56938,4530000.0
2008-02-19 22:26:00,3.57159,3.57159,3.56588,3.56588,4510000.0
2008-02-19 22:27:00,3.57026,3.57056,3.55976,3.56956,4140000.0
2008-02-19 22:28:00,3.57089,3.57144,3.56177,3.57144,6020000.0
2008-02-19 22:29:00,3.56795,3.57185,3.56101,3.56991,8270000.0
2008-02-19 22:30:00,3.5729,3.5729,3.56217,3.57099,4510000.0
2008-02-19 22:31:00,3.56827,3.57248,3.56183,3.57142,6390000.0
2008-02-19 22:32:00,3.57134,3.57134,3.56977,3.57023,3380000.0
2008-02-19 22:33:00,3.56773,3.56925,3.56062,3.56145,4150000.0
2008-02-19 22:34:00,3.56958,3.57104,3.56111,3.57045,5650000.0
2008-02-19 22:35:00,3.57133,3.57133,3.56678,3.56863,1880000.0
2008-02-19 22:36:00,3.57147,3.57147,3.56047,3.57025,3380000.0
2008-02-19 22:37:00,3.56684,3.57167,3.56114,3.56152,9400000.0
2008-02-19 22:38:00,3.56587,3.57246,3.56119,3.56242,6760000.0
2008-02-19 22:39:00,3.56957,3.57263,3.56569,3.57047,5260000.0
2008-02-19 22:40:00,3.56886,3.56971,3.56067,3.56563,4880000.0
2008-02-19 22:43:00,3.56786,3.57077,3.56319,3.56319,7510000.0
2008-02-19 22:45:00,3.57294,3.57294,3.56657,3.56657,4140000.0
2008-02-19 22:46:00,3.57205,3.57215,3.5611,3.56792,6400000.0
2008-02-19 22:47:00,3.57136,3.57158,3.56102,3.56166,6010000.0
2008-02-19 22:48:00,3.57238,3.5753,3.56453,3.56907,6400000.0
2008-02-19 22:49:00,3.57198,3.57388,3.5643,3.57332,4140000.0
2008-02-19 22:50:00,3.5711,3.5711,3.56112,3.56406,3390000.0
2008-02-19 22:51:00,3.57049,3.57049,3.56121,3.56121,4150000.0
2008-02-19 22:52:00,3.57339,3.57339,3.56141,3.56141,4140000.0
2008-02-19 22:53:00,3.56607,3.5716,3.56171,3.56908,4920000.0
2008-02-19 22:54:00,3.56692,3.57166,3.56558,3.57056,4140000.0
2008-02-19 22:55:00,3.57015,3.57015,3.55678,3.56804,11290000.0
2008-02-19 22:56:00,3.56513,3.57072,3.56293,3.5653,3770000.0
2008-02-19 22:58:00,3.56835,3.5706,3.56092,3.56549,5650000.0
2008-02-19 23:00:00,3.57052,3.57371,3.56449,3.56977,4890000.0
2008-02-19 23:01:00,3.56583,3.56993,3.56113,3.56546,6400000.0
2008-02-19 23:02:00,3.56867,3.5715,3.56601,3.56601,4140000.0
2008-02-19 23:05:00,3.56654,3.57216,3.5626,3.57079,7140000.0
2008-02-19 23:06:00,3.56647,3.57073,3.56098,3.57073,3770000.0
2008-02-19 23:07:00,3.57284,3.574,3.56353,3.57278,4150000.0
2008-02-19 23:08:00,3.56988,3.57129,3.56185,3.57046,5260000.0
2008-02-19 23:09:00,3.57106,3.57106,3.56135,3.56983,2640000.0
2008-02-19 23:10:00,3.56202,3.57142,3.56202,3.56634,7880000.0
2008-02-19 23:11:00,3.56824,3.57127,3.56824,3.57127,5630000.0
2008-02-19 23:12:00,3.56642,3.57291,3.5629,3.56499,7890000.0
2008-02-19 23:13:00,3.57122,3.57122,3.56395,3.56984,4880000.0
2008-02-19 23:14:00,3.57188,3.57375,3.5672,3.57128,5660000.0
2008-02-19 23:15:00,3.57036,3.57422,3.56743,3.56758,6410000.0
2008-02-19 23:16:00,3.57004,3.571,3.56379,3.57022,4520000.0
2008-02-19 23:17:00,3.56971,3.57097,3.56154,3.56944,4520000.0
2008-02-19 23:18:00,3.5673,3.57119,3.56641,3.56641,4900000.0
2008-02-19 23:19:00,3.57011,3.57051,3.5612,3.56218,4150000.0
2008-02-19 23:20:00,3.56968,3.57059,3.56067,3.56832,5260000.0
2008-02-19 23:21:00,3.57037,3.57056,3.56173,3.56987,6780000.0
2008-02-19 23:22:00,3.56918,3.56918,3.56045,3.56053,4520000.0
2008-02-19 23:23:00,3.56903,3.57097,3.56537,3.57019,5640000.0
2008-02-19 23:24:00,3.57038,3.57063,3.56119,3.57052,8280000.0
2008-02-19 23:25:00,3.56777,3.5711,3.5653,3.56632,3770000.0
2008-02-19 23:26:00,3.56696,3.57143,3.56186,3.5676,4140000.0
2008-02-19 23:27:00,3.56655,3.57171,3.56323,3.57043,4520000.0
2008-02-19 23:28:00,3.57077,3.57128,3.56138,3.56171,7160000.0
2008-02-19 23:29:00,3.56818,3.57005,3.56405,3.56968,6020000.0
2008-02-19 23:30:00,3.57373,3.57373,3.5642,3.56683,5650000.0
2008-02-19 23:31:00,3.57162,3.5717,3.56658,3.56658,1880000.0
2008-02-19 23:32:00,3.57075,3.57099,3.56159,3.57032,6760000.0
2008-02-19 23:33:00,3.57009,3.57074,3.56746,3.56746,1880000.0
2008-02-19 23:35:00,3.56698,3.5718,3.56217,3.56217,6760000.0
2008-02-19 23:36:00,3.57085,3.57136,3.56647,3.56984,4890000.0
2008-02-19 23:37:00,3.571,3.571,3.56302,3.57024,4140000.0
2008-02-19 23:38:00,3.5628,3.57403,3.5628,3.57217,4880000.0
2008-02-19 23:39:00,3.5715,3.5715,3.56232,3.56866,3380000.0
2008-02-19 23:40:00,3.56797,3.57076,3.5611,3.5614,5650000.0
2008-02-19 23:42:00,3.56979,3.57131,3.5657,3.56593,3770000.0
2008-02-19 23:43:00,3.56177,3.5722,3.56177,3.56696,5660000.0
2008-02-19 23:44:00,3.57025,3.57154,3.56467,3.56625,3030000.0
2008-02-19 23:45:00,3.5741,3.5741,3.56269,3.56653,6050000.0
2008-02-19 23:47:00,3.57129,3.57211,3.56605,3.56743,7510000.0
2008-02-19 23:48:00,3.56987,3.57186,3.56597,3.57186,4880000.0
2008-02-19 23:49:00,3.56573,3.57117,3.56159,3.56593,6410000.0
2008-02-19 23:50:00,3.56484,3.57183,3.56484,3.57018,3760000.0
2008-02-19 23:51:00,3.56586,3.57048,3.56586,3.57048,1130000.0
2008-02-19 23:52:00,3.57072,3.57147,3.56766,3.571,3760000.0
2008-02-19 23:53:00,3.5668,3.57169,3.56656,3.56776,3010000.0
2008-02-19 23:54:00,3.57142,3.57281,3.5667,3.5678,3770000.0
2008-02-19 23:55:00,3.56704,3.57229,3.56462,3.56462,4130000.0
2008-02-19 23:56:00,3.56626,3.57098,3.56623,3.56831,3020000.0
2008-02-19 23:57:00,3.5662,3.57094,3.56227,3.56649,2260000.0
2008-02-19 23:58:00,3.57195,3.57283,3.56373,3.5668,10550000.0
2008-02-19 23:59:00,3.56588,3.57013,3.56021,3.57013,4920000.0
2008-02-20 00:00:00,3.56956,3.5734,3.56661,3.56661,3010000.0
2008-02-20 00:01:00,3.56431,3.57079,3.55995,3.56527,6390000.0
2008-02-20 00:02:00,3.56997,3.56997,3.55384,3.56209,3760000.0
2008-02-20 00:03:00,3.56183,3.56921,3.55936,3.56921,6400000.0
2008-02-20 00:04:00,3.5712,3.5712,3.56172,3.56592,3010000.0
2008-02-20 00:05:00,3.56149,3.5694,3.56149,3.56524,3760000.0
2008-02-20 00:06:00,3.56378,3.56872,3.56096,3.56652,4900000.0
2008-02-20 00:07:00,3.55544,3.56842,3.55544,3.56038,3010000.0
2008-02-20 00:08:00,3.55973,3.55973,3.55869,3.55956,2250000.0
2008-02-20 00:09:00,3.56573,3.57161,3.56573,3.57161,1500000.0
2008-02-20 00:11:00,3.57073,3.57073,3.55991,3.56557,6000000.0
2008-02-20 00:12:00,3.56723,3.57352,3.56384,3.57234,4510000.0
2008-02-20 00:15:00,3.56991,3.56991,3.55864,3.55864,1510000.0
2008-02-20 00:16:00,3.56869,3.56869,3.55797,3.56228,5640000.0
2008-02-20 00:17:00,3.56718,3.56956,3.56313,3.56956,6760000.0
2008-02-20 00:18:00,3.5714,3.57189,3.56192,3.56192,4510000.0
2008-02-20 00:19:00,3.56528,3.57042,3.56046,3.5678,4130000.0
2008-02-20 00:20:00,3.56784,3.56784,3.55482,3.5631,3760000.0
2008-02-20 00:21:00,3.56002,3.56002,3.56002,3.56002,380000.0
2008-02-20 00:22:00,3.56914,3.56914,3.56007,3.56187,3380000.0
2008-02-20 00:24:00,3.55799,3.56247,3.55283,3.56242,4880000.0
2008-02-20 00:25:00,3.56131,3.56996,3.55988,3.55988,2260000.0
2008-02-20 00:26:00,3.5626,3.57149,3.56132,3.57119,3380000.0
2008-02-20 00:27:00,3.56955,3.57037,3.56955,3.56971,1880000.0
2008-02-20 00:30:00,3.57462,3.57462,3.56758,3.56762,7880000.0
2008-02-20 00:32:00,3.57111,3.57111,3.56388,3.56549,3750000.0
2008-02-20 00:33:00,3.57008,3.57008,3.55622,3.56192,6770000.0
2008-02-20 00:34:00,3.56953,3.56953,3.56558,3.56558,3750000.0
2008-02-20 00:37:00,3.56983,3.57006,3.5599,3.56096,6770000.0
2008-02-20 00:38:00,3.56955,3.56955,3.56151,3.56396,3760000.0
2008-02-20 00:41:00,3.57109,3.57109,3.57029,3.57106,2270000.0
2008-02-20 00:42:00,3.56561,3.57376,3.56561,3.57163,3410000.0
2008-02-20 00:43:00,3.57004,3.57168,3.565,3.57132,4530000.0
2008-02-20 00:45:00,3.57029,3.57029,3.56532,3.56532,1500000.0
2008-02-20 00:46:00,3.56455,3.56695,3.55843,3.55971,4900000.0
2008-02-20 00:47:00,3.56824,3.56824,3.55884,3.56433,5260000.0
2008-02-20 00:48:00,3.56463,3.56776,3.55832,3.56352,6390000.0
2008-02-20 00:49:00,3.56965,3.56965,3.55954,3.56882,8630000.0
2008-02-20 00:50:00,3.5697,3.5697,3.56143,3.56833,1890000.0
2008-02-20 00:51:00,3.57014,3.57211,3.56564,3.56672,6760000.0
2008-02-20 00:52:00,3.56911,3.56997,3.56412,3.56412,4140000.0
2008-02-20 00:53:00,3.56132,3.56995,3.55598,3.56393,4880000.0
2008-02-20 00:54:00,3.56259,3.56963,3.55504,3.56963,5280000.0
2008-02-20 00:55:00,3.56813,3.56813,3.5534,3.5534,1890000.0
2008-02-20 00:56:00,3.56284,3.57123,3.5578,3.55954,5270000.0
2008-02-20 00:58:00,3.57028,3.57028,3.55672,3.5632,4140000.0
2008-02-20 01:00:00,3.57308,3.57308,3.56045,3.56656,7530000.0
2008-02-20 01:01:00,3.56552,3.57307,3.56175,3.56504,6020000.0
2008-02-20 01:02:00,3.56959,3.56959,3.56096,3.56096,4150000.0
2008-02-20 01:03:00,3.56196,3.56881,3.55207,3.56881,6420000.0
2008-02-20 01:04:00,3.56099,3.56242,3.55302,3.56082,6400000.0
2008-02-20 01:05:00,3.56545,3.57,3.56106,3.5613,4510000.0
2008-02-20 01:06:00,3.5692,3.5692,3.55564,3.56038,5630000.0
2008-02-20 01:07:00,3.56942,3.56942,3.56594,3.56594,1500000.0
2008-02-20 01:08:00,3.55161,3.5684,3.55161,3.5684,3770000.0
2008-02-20 01:09:00,3.56951,3.56951,3.55915,3.56586,5650000.0
2008-02-20 01:10:00,3.56497,3.57012,3.56217,3.57012,6400000.0
2008-02-20 01:11:00,3.57105,3.57173,3.56691,3.56691,4520000.0
2008-02-20 01:12:00,3.5632,3.56841,3.55928,3.56078,7520000.0
2008-02-20 01:13:00,3.56635,3.57035,3.56226,3.56226,2640000.0
2008-02-20 01:14:00,3.56797,3.56873,3.5573,3.56005,7530000.0
2008-02-20 01:15:00,3.56889,3.57181,3.56201,3.56201,3780000.0
2008-02-20 01:16:00,3.56394,3.56835,3.56387,3.56741,4140000.0
2008-02-20 01:17:00,3.56875,3.56875,3.55865,3.56874,6390000.0
2008-02-20 01:18:00,3.56744,3.5693,3.5606,3.5607,6770000.0
2008-02-20 01:19:00,3.56865,3.56865,3.56327,3.56801,4520000.0
2008-02-20 01:20:00,3.56833,3.56916,3.5602,3.56914,4890000.0
2008-02-20 01:21:00,3.56818,3.56818,3.55972,3.55972,4150000.0
2008-02-20 01:25:00,3.5693,3.5693,3.55813,3.56326,4520000.0
2008-02-20 01:26:00,3.56441,3.56961,3.55833,3.56961,4140000.0
2008-02-20 01:27:00,3.56997,3.56997,3.55679,3.56674,3400000.0
2008-02-20 01:28:00,3.55495,3.56693,3.55495,3.5667,3770000.0
2008-02-20 01:29:00,3.56601,3.56706,3.56064,3.56688,3020000.0
2008-02-20 01:30:00,3.5642,3.57519,3.5642,3.56568,6030000.0
2008-02-20 01:31:00,3.5603,3.57118,3.5603,3.56509,6030000.0
2008-02-20 01:33:00,3.56865,3.56865,3.55341,3.55341,4890000.0
2008-02-20 01:34:00,3.56539,3.57003,3.56042,3.56839,16170000.0
2008-02-20 01:35:00,3.57042,3.57042,3.56021,3.56934,3390000.0
2008-02-20 01:37:00,3.56854,3.56854,3.56447,3.56447,3010000.0
2008-02-20 01:38:00,3.56789,3.5682,3.55338,3.5682,7900000.0
2008-02-20 01:39:00,3.56281,3.56871,3.56281,3.56871,4510000.0
2008-02-20 01:40:00,3.5647,3.56794,3.56112,3.56267,4900000.0
2008-02-20 01:41:00,3.56449,3.57031,3.55996,3.56019,8270000.0
2008-02-20 01:42:00,3.5591,3.56647,3.5591,3.56149,3770000.0
2008-02-20 01:43:00,3.56833,3.56964,3.56432,3.56891,4890000.0
2008-02-20 01:44:00,3.56864,3.56864,3.55607,3.55858,6010000.0
2008-02-20 01:45:00,3.56823,3.57363,3.56823,3.57287,4520000.0
2008-02-20 01:46:00,3.56236,3.56801,3.56079,3.56212,4140000.0
2008-02-20 01:48:00,3.56441,3.56926,3.56095,3.56908,3770000.0
2008-02-20 01:49:00,3.5706,3.57217,3.56535,3.56535,4150000.0
2008-02-20 01:50:00,3.56211,3.57297,3.56211,3.56635,4900000.0
2008-02-20 01:51:00,3.56857,3.57139,3.5652,3.57019,5640000.0
2008-02-20 01:52:00,3.56381,3.56843,3.5588,3.5588,2660000.0
2008-02-20 01:53:00,3.5647,3.5648,3.56465,3.5648,1880000.0
2008-02-20 01:55:00,3.56956,3.57083,3.56589,3.56871,4900000.0
2008-02-20 01:57:00,3.57017,3.57491,3.56176,3.56176,10510000.0
2008-02-20 01:58:00,3.56614,3.57107,3.56175,3.57095,6010000.0
2008-02-20 02:00:00,3.57287,3.57287,3.56286,3.56286,7880000.0
2008-02-20 02:03:00,3.56739,3.56739,3.56047,3.56716,3380000.0
2008-02-20 02:04:00,3.56009,3.56982,3.56009,3.56454,7130000.0
2008-02-20 02:05:00,3.56529,3.56948,3.56389,3.56403,4900000.0
2008-02-20 02:06:00,3.56389,3.56832,3.5548,3.55675,12770000.0
2008-02-20 02:07:00,3.56464,3.5692,3.56112,3.5692,4880000.0
2008-02-20 02:08:00,3.55787,3.56896,3.55787,3.56896,4140000.0
2008-02-20 02:09:00,3.56836,3.5696,3.55888,3.56263,5630000.0
2008-02-20 02:10:00,3.56687,3.56885,3.56042,3.56885,4510000.0
2008-02-20 02:11:00,3.55835,3.5683,3.55349,3.5683,8650000.0
2008-02-20 02:12:00,3.56899,3.56899,3.56118,3.56225,3380000.0
2008-02-20 02:13:00,3.56988,3.56988,3.56033,3.56523,3380000.0
2008-02-20 02:14:00,3.56322,3.56322,3.55783,3.55947,4510000.0
2008-02-20 02:15:00,3.57228,3.57228,3.57156,3.57156,1130000.0
2008-02-20 02:17:00,3.56504,3.56861,3.55871,3.56041,4890000.0
2008-02-20 02:18:00,3.55915,3.56526,3.55679,3.564,9390000.0
2008-02-20 02:19:00,3.55814,3.56317,3.55382,3.56317,4130000.0
2008-02-20 02:22:00,3.56914,3.57005,3.56252,3.57005,3400000.0
2008-02-20 02:23:00,3.56482,3.5688,3.56469,3.56772,4140000.0
2008-02-20 02:24:00,3.56171,3.56322,3.55622,3.56322,6030000.0
2008-02-20 02:26:00,3.56308,3.57023,3.56042,3.57023,3770000.0
2008-02-20 02:27:00,3.56861,3.56911,3.56199,3.56888,9390000.0
2008-02-20 02:28:00,3.56404,3.56656,3.5596,3.5596,4140000.0
2008-02-20 02:29:00,3.56768,3.56768,3.55986,3.56369,5630000.0
2008-02-20 02:30:00,3.5716,3.5716,3.55856,3.57,6420000.0
2008-02-20 02:31:00,3.55706,3.56349,3.55706,3.56349,1510000.0
2008-02-20 02:32:00,3.55839,3.56767,3.55686,3.56767,4530000.0
2008-02-20 02:33:00,3.56387,3.56981,3.56279,3.56745,7150000.0
2008-02-20 02:34:00,3.56307,3.56859,3.5571,3.56859,4900000.0
2008-02-20 02:35:00,3.56283,3.56283,3.55339,3.55339,4510000.0
2008-02-20 02:36:00,3.56323,3.5687,3.56139,3.5687,6770000.0
2008-02-20 02:37:00,3.56173,3.56859,3.56173,3.56859,3760000.0
2008-02-20 02:38:00,3.5633,3.57111,3.5633,3.56518,7530000.0
2008-02-20 02:39:00,3.56879,3.56879,3.56259,3.56259,6380000.0
2008-02-20 02:41:00,3.5678,3.5678,3.55842,3.56645,8630000.0
2008-02-20 02:42:00,3.56813,3.57192,3.56576,3.56576,7140000.0
2008-02-20 02:43:00,3.56136,3.56648,3.56057,3.56419,3400000.0
2008-02-20 02:44:00,3.56815,3.56815,3.5592,3.56806,4880000.0
2008-02-20 02:45:00,3.57286,3.57357,3.56412,3.56844,12020000.0
2008-02-20 02:48:00,3.56915,3.56994,3.56486,3.56903,4900000.0
2008-02-20 02:50:00,3.57087,3.57302,3.56408,3.56408,7510000.0
2008-02-20 02:54:00,3.56338,3.57139,3.56212,3.56544,6030000.0
2008-02-20 02:55:00,3.56837,3.56886,3.55898,3.56787,6010000.0
2008-02-20 02:56:00,3.56024,3.5691,3.55757,3.5691,3770000.0
2008-02-20 02:57:00,3.56533,3.56881,3.56459,3.56492,3760000.0
2008-02-20 02:58:00,3.56383,3.56905,3.56181,3.56905,6400000.0
2008-02-20 02:59:00,3.56859,3.56859,3.55751,3.56449,5260000.0
2008-02-20 03:00:00,3.56754,3.56853,3.55365,3.56742,6770000.0
2008-02-20 03:01:00,3.56975,3.56975,3.56451,3.56932,4140000.0
2008-02-20 03:02:00,3.56947,3.56947,3.5553,3.55876,4140000.0
2008-02-20 03:03:00,3.5641,3.572,3.56323,3.5706,4890000.0
2008-02-20 03:05:00,3.56706,3.57273,3.5625,3.56645,4520000.0
2008-02-20 03:06:00,3.56935,3.57004,3.56628,3.56857,4890000.0
2008-02-20 03:07:00,3.56677,3.56916,3.5608,3.56916,3400000.0
2008-02-20 03:08:00,3.56649,3.57219,3.56649,3.57059,7170000.0
2008-02-20 03:09:00,3.56244,3.56244,3.55598,3.55742,3770000.0
2008-02-20 03:14:00,3.56916,3.56916,3.5648,3.56555,4140000.0
2008-02-20 03:15:00,3.56876,3.57453,3.56866,3.57122,5260000.0
2008-02-20 03:16:00,3.56869,3.56869,3.55461,3.56255,13520000.0
2008-02-20 03:18:00,3.56703,3.56703,3.55552,3.56396,3390000.0
2008-02-20 03:19:00,3.56535,3.56978,3.56018,3.56018,4150000.0
2008-02-20 03:20:00,3.56651,3.57125,3.56158,3.56158,3760000.0
2008-02-20 03:21:00,3.56499,3.56894,3.56037,3.56848,5630000.0
2008-02-20 03:23:00,3.56915,3.56915,3.55468,3.55468,2280000.0
2008-02-20 03:25:00,3.56983,3.57233,3.56156,3.56959,4520000.0
2008-02-20 03:26:00,3.57089,3.57248,3.56402,3.57204,5260000.0
2008-02-20 03:27:00,3.5661,3.56796,3.55774,3.56376,6390000.0
2008-02-20 03:28:00,3.56994,3.57335,3.56241,3.57212,4890000.0
2008-02-20 03:29:00,3.56905,3.57031,3.56631,3.56945,4890000.0
2008-02-20 03:30:00,3.57343,3.57343,3.56196,3.56649,9780000.0
2008-02-20 03:31:00,3.56245,3.56884,3.55998,3.56544,2630000.0
2008-02-20 03:32:00,3.56462,3.56895,3.5583,3.56296,6020000.0
2008-02-20 03:35:00,3.56501,3.56926,3.55649,3.56792,4880000.0
2008-02-20 03:36:00,3.56209,3.5661,3.55611,3.5661,4130000.0
2008-02-20 03:37:00,3.56727,3.56727,3.55944,3.55944,5270000.0
2008-02-20 03:38:00,3.56202,3.56753,3.55651,3.56753,8260000.0
2008-02-20 03:39:00,3.56262,3.56812,3.56262,3.56812,5260000.0
2008-02-20 03:40:00,3.55899,3.56843,3.5583,3.56641,4880000.0
2008-02-20 03:41:00,3.56489,3.56854,3.5616,3.5628,4880000.0
2008-02-20 03:42:00,3.56503,3.56723,3.55919,3.55919,4500000.0
2008-02-20 03:43:00,3.56437,3.57171,3.56207,3.56961,4510000.0
2008-02-20 03:44:00,3.56302,3.56756,3.55892,3.56709,3750000.0
2008-02-20 03:45:00,3.57056,3.57056,3.5578,3.56282,9010000.0
2008-02-20 03:46:00,3.56658,3.56828,3.56305,3.56703,4890000.0
2008-02-20 03:47:00,3.56241,3.56735,3.56032,3.56735,4500000.0
2008-02-20 03:50:00,3.56641,3.56815,3.56229,3.56815,3780000.0
2008-02-20 03:51:00,3.56784,3.56794,3.56239,3.56794,4140000.0
2008-02-20 03:52:00,3.56388,3.56821,3.56324,3.56821,3020000.0
2008-02-20 03:53:00,3.56827,3.56827,3.5606,3.5606,3770000.0
2008-02-20 03:54:00,3.56331,3.56822,3.56078,3.56312,6410000.0
2008-02-20 03:55:00,3.567,3.567,3.55556,3.56318,4890000.0
2008-02-20 03:56:00,3.56731,3.56731,3.55704,3.56564,4890000.0
2008-02-20 04:00:00,3.57106,3.57172,3.56468,3.57049,7520000.0
2008-02-20 04:01:00,3.56842,3.57447,3.56065,3.56065,8280000.0
2008-02-20 04:02:00,3.56738,3.56771,3.56074,3.56311,4900000.0
2008-02-20 04:03:00,3.56435,3.56975,3.55941,3.56351,7150000.0
2008-02-20 04:04:00,3.56789,3.56845,3.56314,3.56314,4510000.0
2008-02-20 04:06:00,3.56232,3.56755,3.55719,3.56259,5660000.0
2008-02-20 04:07:00,3.56535,3.56808,3.56101,3.56374,6770000.0
2008-02-20 04:08:00,3.56224,3.57264,3.56224,3.56747,3770000.0
2008-02-20 04:10:00,3.57046,3.57116,3.5657,3.56942,4880000.0
2008-02-20 04:11:00,3.57118,3.57272,3.56663,3.56672,5630000.0
2008-02-20 04:12:00,3.57006,3.57058,3.56453,3.56552,5260000.0
2008-02-20 04:13:00,3.56755,3.56881,3.56219,3.56307,6770000.0
2008-02-20 04:14:00,3.56758,3.56847,3.56257,3.5647,5640000.0
2008-02-20 04:15:00,3.56728,3.57331,3.56728,3.57331,1500000.0
2008-02-20 04:17:00,3.56869,3.56869,3.55935,3.55935,2260000.0
2008-02-20 04:18:00,3.56696,3.57024,3.56035,3.57024,6760000.0
2008-02-20 04:19:00,3.57003,3.57003,3.55821,3.56772,5640000.0
2008-02-20 04:20:00,3.5705,3.5705,3.55667,3.56407,3030000.0
2008-02-20 04:21:00,3.56248,3.56995,3.5589,3.56995,3400000.0
2008-02-20 04:22:00,3.56917,3.56917,3.55743,3.56252,4140000.0
2008-02-20 04:23:00,3.56928,3.56955,3.56447,3.56955,5260000.0
2008-02-20 04:24:00,3.56526,3.56816,3.5584,3.56343,4890000.0
2008-02-20 04:25:00,3.56657,3.56657,3.55989,3.55989,4890000.0
2008-02-20 04:26:00,3.56484,3.56791,3.55457,3.56764,4510000.0
2008-02-20 04:27:00,3.56545,3.56892,3.55835,3.56892,6030000.0
2008-02-20 04:28:00,3.56105,3.57033,3.56105,3.56451,6020000.0
2008-02-20 04:29:00,3.56392,3.56905,3.55808,3.56353,3770000.0
2008-02-20 04:30:00,3.56929,3.56929,3.56373,3.56373,5250000.0
2008-02-20 04:31:00,3.56247,3.56824,3.55762,3.56824,13520000.0
2008-02-20 04:32:00,3.56323,3.57282,3.56088,3.56123,5260000.0
2008-02-20 04:33:00,3.56501,3.56998,3.56028,3.56028,6390000.0
2008-02-20 04:34:00,3.56733,3.5691,3.55709,3.56547,7130000.0
2008-02-20 04:35:00,3.56839,3.56839,3.56057,3.56123,10150000.0
2008-02-20 04:36:00,3.56336,3.56734,3.55779,3.55891,10520000.0
2008-02-20 04:37:00,3.561,3.56505,3.55754,3.55754,6010000.0
2008-02-20 04:38:00,3.56621,3.56936,3.56431,3.56936,3770000.0
2008-02-20 04:39:00,3.56633,3.56655,3.55196,3.56655,6400000.0
2008-02-20 04:40:00,3.56546,3.56772,3.56356,3.56772,3760000.0
2008-02-20 04:41:00,3.56666,3.56686,3.55425,3.56164,4140000.0
2008-02-20 04:42:00,3.56285,3.57285,3.562,3.56467,9030000.0
2008-02-20 04:43:00,3.56386,3.56769,3.55908,3.56681,6380000.0
2008-02-20 04:44:00,3.5631,3.5686,3.56156,3.5686,3380000.0
2008-02-20 04:45:00,3.57004,3.57004,3.55685,3.55925,13170000.0
2008-02-20 04:46:00,3.56717,3.56717,3.55934,3.56706,7150000.0
2008-02-20 04:47:00,3.56742,3.56842,3.56316,3.56316,3760000.0
2008-02-20 04:48:00,3.56751,3.56751,3.55806,3.55929,4510000.0
2008-02-20 04:49:00,3.56425,3.56844,3.55602,3.56367,16170000.0
2008-02-20 04:50:00,3.56475,3.569,3.56232,3.56233,6010000.0
2008-02-20 04:51:00,3.56697,3.56744,3.55616,3.56744,4510000.0
2008-02-20 04:52:00,3.56898,3.56898,3.56246,3.56701,6010000.0
2008-02-20 04:53:00,3.56938,3.56938,3.56258,3.56783,5260000.0
2008-02-20 04:54:00,3.56853,3.56853,3.55936,3.55936,7500000.0
2008-02-20 04:55:00,3.56261,3.56704,3.55936,3.56341,4880000.0
2008-02-20 04:56:00,3.56447,3.56872,3.55964,3.56388,9040000.0
2008-02-20 04:57:00,3.55744,3.56587,3.55467,3.55646,5290000.0
2008-02-20 04:58:00,3.56336,3.5691,3.56267,3.5691,4130000.0
2008-02-20 04:59:00,3.55833,3.56681,3.55833,3.56376,7170000.0
2008-02-20 05:00:00,3.57174,3.57174,3.56141,3.5681,11280000.0
2008-02-20 05:01:00,3.55965,3.56746,3.55915,3.56746,5260000.0
2008-02-20 05:02:00,3.56737,3.56866,3.55849,3.56838,7140000.0
2008-02-20 05:03:00,3.5691,3.5691,3.5615,3.56173,7140000.0
2008-02-20 05:04:00,3.56761,3.56896,3.56277,3.56341,7900000.0
2008-02-20 05:05:00,3.56522,3.56812,3.56055,3.56812,5640000.0
2008-02-20 05:06:00,3.56951,3.57141,3.56135,3.56638,9780000.0
2008-02-20 05:07:00,3.56902,3.56905,3.56417,3.56417,3750000.0
2008-02-20 05:08:00,3.55797,3.56891,3.55797,3.56891,5630000.0
2008-02-20 05:09:00,3.56762,3.56881,3.56246,3.5647,5260000.0
2008-02-20 05:10:00,3.56874,3.56948,3.56451,3.56451,4510000.0
2008-02-20 05:11:00,3.5677,3.56895,3.56115,3.56456,7890000.0
2008-02-20 05:13:00,3.56272,3.56653,3.55544,3.55801,9770000.0
2008-02-20 05:14:00,3.56589,3.56984,3.56233,3.56398,4890000.0
2008-02-20 05:15:00,3.56882,3.57077,3.55906,3.56658,13530000.0
2008-02-20 05:16:00,3.56144,3.5699,3.56144,3.56386,8270000.0
2008-02-20 05:17:00,3.56911,3.56911,3.56412,3.56802,4900000.0
2008-02-20 05:18:00,3.56625,3.56625,3.55854,3.55854,1880000.0
2008-02-20 05:19:00,3.5658,3.56914,3.56307,3.56447,4880000.0
2008-02-20 05:20:00,3.56879,3.57045,3.56064,3.56302,4890000.0
2008-02-20 05:21:00,3.56853,3.56853,3.55801,3.56758,9390000.0
2008-02-20 05:22:00,3.56373,3.56882,3.55824,3.56777,4900000.0
2008-02-20 05:23:00,3.56343,3.57333,3.56183,3.56498,13160000.0
2008-02-20 05:24:00,3.55907,3.57159,3.55907,3.56072,3390000.0
2008-02-20 05:26:00,3.56982,3.57091,3.56117,3.57032,5250000.0
2008-02-20 05:28:00,3.57088,3.5729,3.56192,3.56737,5280000.0
2008-02-20 05:29:00,3.56762,3.56772,3.55986,3.56363,5260000.0
2008-02-20 05:30:00,3.57222,3.57222,3.56039,3.56934,8270000.0
2008-02-20 05:31:00,3.56769,3.56907,3.55961,3.56725,9390000.0
2008-02-20 05:32:00,3.56449,3.56984,3.56034,3.56594,4500000.0
2008-02-20 05:33:00,3.56314,3.56845,3.55876,3.5631,9390000.0
2008-02-20 05:34:00,3.56923,3.56923,3.56361,3.56748,3760000.0
2008-02-20 05:35:00,3.56887,3.56887,3.56269,3.56783,4890000.0
2008-02-20 05:36:00,3.5653,3.56589,3.55886,3.56482,7130000.0
2008-02-20 05:37:00,3.5646,3.57014,3.55896,3.56212,7900000.0
2008-02-20 05:38:00,3.56712,3.56712,3.55373,3.55373,6380000.0
2008-02-20 05:39:00,3.56902,3.56923,3.55962,3.56228,14280000.0
2008-02-20 05:40:00,3.56789,3.56951,3.56224,3.5654,8650000.0
2008-02-20 05:41:00,3.5656,3.57058,3.56361,3.56361,6010000.0
2008-02-20 05:42:00,3.56833,3.56852,3.55758,3.56797,4890000.0
2008-02-20 05:43:00,3.56894,3.56894,3.56512,3.56723,4140000.0
2008-02-20 05:44:00,3.56188,3.56835,3.55556,3.56326,12400000.0
2008-02-20 05:45:00,3.57146,3.57146,3.5633,3.5692,3390000.0
2008-02-20 05:46:00,3.56218,3.56832,3.55563,3.56832,6030000.0
2008-02-20 05:48:00,3.56872,3.57352,3.56283,3.5644,8640000.0
2008-02-20 05:49:00,3.56612,3.56808,3.55922,3.56784,4910000.0
2008-02-20 05:50:00,3.56331,3.56916,3.55885,3.56899,4510000.0
2008-02-20 05:51:00,3.56903,3.57054,3.56307,3.5675,7520000.0
2008-02-20 05:52:00,3.5655,3.56665,3.55577,3.55979,8270000.0
2008-02-20 05:53:00,3.5649,3.57035,3.56146,3.56984,4510000.0
2008-02-20 05:54:00,3.55882,3.57464,3.55651,3.55651,8270000.0
2008-02-20 05:55:00,3.56885,3.5695,3.56278,3.56278,3380000.0
2008-02-20 05:56:00,3.56504,3.5704,3.55851,3.56463,4150000.0
2008-02-20 05:57:00,3.56907,3.5695,3.56302,3.56891,4130000.0
2008-02-20 05:58:00,3.56848,3.56848,3.55979,3.56318,4540000.0
2008-02-20 05:59:00,3.56366,3.56735,3.55489,3.55879,4890000.0
2008-02-20 06:00:00,3.57213,3.57213,3.56013,3.56013,9400000.0
2008-02-20 06:02:00,3.56814,3.56814,3.559,3.56146,9410000.0
2008-02-20 06:03:00,3.56814,3.57264,3.56312,3.56959,5650000.0
2008-02-20 06:04:00,3.56909,3.56933,3.55977,3.56907,6020000.0
2008-02-20 06:05:00,3.56448,3.56889,3.56261,3.56766,4900000.0
2008-02-20 06:07:00,3.57137,3.57492,3.55954,3.55954,8280000.0
2008-02-20 06:08:00,3.56791,3.56791,3.56127,3.56717,4130000.0
2008-02-20 06:09:00,3.56411,3.56921,3.56411,3.5685,4510000.0
2008-02-20 06:10:00,3.56315,3.56835,3.56128,3.56729,6760000.0
2008-02-20 06:11:00,3.56971,3.57063,3.56034,3.5699,4890000.0
2008-02-20 06:12:00,3.55931,3.56793,3.55764,3.56269,8260000.0
2008-02-20 06:13:00,3.56935,3.56959,3.56501,3.56899,4150000.0
2008-02-20 06:14:00,3.56338,3.5685,3.55933,3.55933,5640000.0
2008-02-20 06:15:00,3.57063,3.57063,3.55654,3.55811,8650000.0
2008-02-20 06:16:00,3.56916,3.56976,3.56799,3.56852,6020000.0
2008-02-20 06:17:00,3.56624,3.56763,3.55467,3.55887,5260000.0
2008-02-20 06:18:00,3.56869,3.5693,3.55944,3.56822,6020000.0
2008-02-20 06:19:00,3.56139,3.56292,3.55333,3.56292,4510000.0
2008-02-20 06:21:00,3.56847,3.56927,3.55953,3.56893,4890000.0
2008-02-20 06:22:00,3.56854,3.56922,3.55982,3.56799,7140000.0
2008-02-20 06:23:00,3.56932,3.56989,3.56275,3.56275,5630000.0
2008-02-20 06:24:00,3.56401,3.56778,3.55844,3.56314,5280000.0
2008-02-20 06:26:00,3.56971,3.56971,3.55773,3.56299,6400000.0
2008-02-20 06:27:00,3.56818,3.56897,3.56335,3.56897,4520000.0
2008-02-20 06:28:00,3.55886,3.56779,3.55886,3.56331,3750000.0
2008-02-20 06:29:00,3.5648,3.57102,3.56365,3.56827,4150000.0
2008-02-20 06:30:00,3.56885,3.57344,3.56084,3.56084,5650000.0
2008-02-20 06:31:00,3.56529,3.57069,3.56057,3.56497,10890000.0
2008-02-20 06:32:00,3.56875,3.56918,3.56403,3.56918,4510000.0
2008-02-20 06:33:00,3.56788,3.56832,3.5586,3.5681,5660000.0
2008-02-20 06:35:00,3.56468,3.57106,3.5603,3.5603,4880000.0
2008-02-20 06:36:00,3.56749,3.56837,3.55962,3.56812,4890000.0
2008-02-20 06:37:00,3.5683,3.5683,3.56111,3.56771,5640000.0
2008-02-20 06:38:00,3.56701,3.56701,3.55975,3.56121,4150000.0
2008-02-20 06:39:00,3.56989,3.57109,3.56531,3.56531,4140000.0
2008-02-20 06:40:00,3.56805,3.56895,3.56292,3.566,6400000.0
2008-02-20 06:41:00,3.56916,3.56916,3.5635,3.56847,5630000.0
2008-02-20 06:42:00,3.5692,3.5692,3.56324,3.56324,4880000.0
2008-02-20 06:43:00,3.5687,3.5687,3.55879,3.55879,4140000.0
2008-02-20 06:44:00,3.56708,3.5693,3.56261,3.56261,3760000.0
2008-02-20 06:45:00,3.57085,3.57099,3.56277,3.56725,6400000.0
2008-02-20 06:46:00,3.56301,3.56965,3.56301,3.56449,5630000.0
2008-02-20 06:47:00,3.56376,3.57067,3.56376,3.56509,4520000.0
2008-02-20 06:48:00,3.56006,3.56715,3.55958,3.56343,5260000.0
2008-02-20 06:49:00,3.56688,3.56834,3.5594,3.56263,5260000.0
2008-02-20 06:50:00,3.56766,3.5696,3.56256,3.56402,4890000.0
2008-02-20 06:51:00,3.56148,3.56741,3.55873,3.56741,3010000.0
2008-02-20 06:52:00,3.56955,3.57053,3.56102,3.56858,4520000.0
2008-02-20 06:53:00,3.5629,3.568,3.5623,3.5631,6010000.0
2008-02-20 06:54:00,3.56524,3.57175,3.56425,3.57013,4520000.0
2008-02-20 06:55:00,3.56159,3.56741,3.5561,3.56285,4880000.0
2008-02-20 06:56:00,3.56461,3.56855,3.56252,3.56855,3380000.0
2008-02-20 06:57:00,3.5677,3.5677,3.55607,3.5673,6400000.0
2008-02-20 06:58:00,3.56868,3.56978,3.56362,3.56929,6400000.0
2008-02-20 06:59:00,3.55969,3.56915,3.55969,3.56915,1500000.0
2008-02-20 07:00:00,3.56706,3.5703,3.55538,3.55666,6020000.0
2008-02-20 07:01:00,3.56315,3.56865,3.56315,3.56673,4510000.0
2008-02-20 07:02:00,3.56449,3.56449,3.56449,3.56449,750000.0
2008-02-20 07:03:00,3.56166,3.56618,3.55623,3.55623,5630000.0
2008-02-20 07:04:00,3.57042,3.5733,3.56213,3.56907,7890000.0
2008-02-20 07:05:00,3.56281,3.56921,3.55943,3.56917,7520000.0
2008-02-20 07:06:00,3.5672,3.5672,3.55213,3.55468,4520000.0
2008-02-20 07:07:00,3.56249,3.56885,3.56006,3.56355,6780000.0
2008-02-20 07:08:00,3.56779,3.56922,3.56779,3.56922,760000.0
2008-02-20 07:09:00,3.56812,3.56892,3.55952,3.5676,6390000.0
2008-02-20 07:10:00,3.56493,3.56626,3.55259,3.55259,4510000.0
2008-02-20 07:11:00,3.55996,3.57171,3.55996,3.56917,4520000.0
2008-02-20 07:12:00,3.5686,3.56863,3.55834,3.56377,9020000.0
2008-02-20 07:15:00,3.5703,3.5703,3.55632,3.563,4160000.0
2008-02-20 07:16:00,3.55978,3.56949,3.55831,3.55831,6010000.0
2008-02-20 07:17:00,3.56898,3.56898,3.55463,3.56422,4150000.0
2008-02-20 07:21:00,3.57035,3.57035,3.55996,3.5627,5260000.0
2008-02-20 07:22:00,3.56688,3.56727,3.55752,3.56022,7880000.0
2008-02-20 07:23:00,3.56872,3.56888,3.56381,3.56888,6020000.0
2008-02-20 07:24:00,3.55706,3.56393,3.5496,3.5498,3410000.0
2008-02-20 07:25:00,3.56574,3.57337,3.56143,3.56877,7890000.0
2008-02-20 07:26:00,3.56715,3.57064,3.55906,3.56973,5640000.0
2008-02-20 07:27:00,3.56222,3.56876,3.55727,3.55727,4890000.0
2008-02-20 07:28:00,3.55922,3.56902,3.55922,3.56527,4510000.0
2008-02-20 07:29:00,3.5702,3.57135,3.56211,3.56556,4130000.0
2008-02-20 07:30:00,3.56769,3.57452,3.56176,3.56917,7150000.0
2008-02-20 07:31:00,3.56334,3.56714,3.55212,3.56714,7140000.0
2008-02-20 07:32:00,3.56397,3.56679,3.56103,3.56293,4510000.0
2008-02-20 07:33:00,3.56746,3.57067,3.55965,3.55965,4880000.0
2008-02-20 07:34:00,3.56441,3.57135,3.56335,3.56548,5640000.0
2008-02-20 07:35:00,3.56365,3.56985,3.56365,3.56885,5250000.0
2008-02-20 07:36:00,3.55297,3.56725,3.5519,3.56725,6030000.0
2008-02-20 07:37:00,3.55935,3.57321,3.55935,3.56955,9380000.0
2008-02-20 07:38:00,3.56557,3.57163,3.56164,3.56945,16560000.0
2008-02-20 07:39:00,3.56809,3.56916,3.56378,3.56378,5260000.0
2008-02-20 07:40:00,3.56339,3.56789,3.55959,3.56779,4150000.0
2008-02-20 07:41:00,3.5638,3.56642,3.5543,3.56277,9010000.0
2008-02-20 07:42:00,3.56144,3.56797,3.55684,3.56797,6010000.0
2008-02-20 07:43:00,3.56246,3.56892,3.56246,3.56348,6770000.0
2008-02-20 07:44:00,3.55803,3.56932,3.55541,3.55938,6010000.0
2008-02-20 07:45:00,3.5717,3.57284,3.56001,3.56473,10510000.0
2008-02-20 07:47:00,3.55665,3.55932,3.54992,3.55932,7140000.0
2008-02-20 07:48:00,3.56533,3.57029,3.56305,3.56565,4140000.0
2008-02-20 07:49:00,3.56903,3.56903,3.56348,3.56841,5260000.0
2008-02-20 07:51:00,3.56599,3.56743,3.55525,3.55988,7530000.0
2008-02-20 07:52:00,3.56269,3.5682,3.55756,3.5682,4900000.0
2008-02-20 07:53:00,3.5636,3.57488,3.5636,3.56553,6030000.0
2008-02-20 07:54:00,3.56134,3.56785,3.56134,3.56199,4520000.0
2008-02-20 07:55:00,3.56817,3.56887,3.56343,3.56355,4890000.0
2008-02-20 07:56:00,3.56487,3.57155,3.56487,3.57031,7520000.0
2008-02-20 07:57:00,3.56935,3.5727,3.56389,3.57127,6020000.0
2008-02-20 07:58:00,3.56884,3.57136,3.56365,3.56736,4890000.0
2008-02-20 07:59:00,3.56425,3.56791,3.55651,3.5628,13560000.0
2008-02-20 08:00:00,3.56579,3.56761,3.55329,3.56761,4150000.0
2008-02-20 08:01:00,3.55728,3.56783,3.55251,3.56783,10160000.0
2008-02-20 08:02:00,3.56321,3.57098,3.55974,3.56769,4890000.0
2008-02-20 08:03:00,3.56867,3.56933,3.56247,3.56933,6010000.0
2008-02-20 08:04:00,3.56739,3.56888,3.55958,3.56377,5660000.0
2008-02-20 08:05:00,3.56574,3.56999,3.56002,3.56595,6400000.0
2008-02-20 08:06:00,3.56658,3.56658,3.55377,3.55486,6770000.0
2008-02-20 08:08:00,3.56321,3.56575,3.55702,3.56575,4890000.0
2008-02-20 08:09:00,3.56922,3.56922,3.56386,3.56634,6010000.0
2008-02-20 08:10:00,3.56074,3.56678,3.56074,3.56352,4520000.0
2008-02-20 08:11:00,3.55592,3.55949,3.54993,3.55305,6000000.0
2008-02-20 08:12:00,3.56912,3.56912,3.55816,3.55816,5260000.0
2008-02-20 08:13:00,3.56726,3.56804,3.55386,3.55919,9380000.0
2008-02-20 08:14:00,3.56949,3.5695,3.55996,3.55996,15780000.0
2008-02-20 08:15:00,3.56954,3.56954,3.55712,3.56266,6020000.0
2008-02-20 08:16:00,3.56772,3.569,3.56376,3.56897,4140000.0
2008-02-20 08:17:00,3.56491,3.56772,3.55533,3.56243,6770000.0
2008-02-20 08:18:00,3.56466,3.5687,3.558,3.5687,6390000.0
2008-02-20 08:19:00,3.56979,3.57146,3.5648,3.56548,5640000.0
2008-02-20 08:20:00,3.55989,3.56803,3.55989,3.5634,4890000.0
2008-02-20 08:21:00,3.56976,3.57121,3.56196,3.56505,8270000.0
2008-02-20 08:22:00,3.55973,3.56932,3.55973,3.5676,3390000.0
2008-02-20 08:23:00,3.55697,3.56608,3.55532,3.56608,4880000.0
2008-02-20 08:24:00,3.55983,3.56993,3.55983,3.56446,3770000.0
2008-02-20 08:25:00,3.56919,3.56919,3.55938,3.56647,6390000.0
2008-02-20 08:26:00,3.56343,3.56535,3.56192,3.56219,4510000.0
2008-02-20 08:27:00,3.56598,3.56829,3.55797,3.56295,5260000.0
2008-02-20 08:28:00,3.56412,3.56709,3.55668,3.55859,8630000.0
2008-02-20 08:29:00,3.56746,3.56746,3.5525,3.5628,8290000.0
2008-02-20 08:30:00,3.56037,3.57038,3.56037,3.56804,6770000.0
2008-02-20 08:31:00,3.56619,3.57026,3.56186,3.56658,4890000.0
2008-02-20 08:32:00,3.56647,3.57048,3.56356,3.57016,4510000.0
2008-02-20 08:33:00,3.57011,3.57103,3.56093,3.5646,4890000.0
2008-02-20 08:34:00,3.56208,3.56697,3.56135,3.56383,6380000.0
2008-02-20 08:35:00,3.56828,3.57051,3.5638,3.57051,5640000.0
2008-02-20 08:36:00,3.57019,3.57019,3.56035,3.56503,7140000.0
2008-02-20 08:37:00,3.56753,3.56823,3.55679,3.55876,7510000.0
2008-02-20 08:38:00,3.56849,3.57038,3.56333,3.5651,7880000.0
2008-02-20 08:39:00,3.56583,3.57036,3.55901,3.56471,10890000.0
2008-02-20 08:40:00,3.56567,3.57172,3.56307,3.56619,4890000.0
2008-02-20 08:41:00,3.57043,3.57043,3.5572,3.56207,5250000.0
2008-02-20 08:42:00,3.57224,3.57352,3.5675,3.57352,6020000.0
2008-02-20 08:43:00,3.56177,3.57538,3.56177,3.56714,7890000.0
2008-02-20 08:44:00,3.56658,3.57247,3.56295,3.57119,5640000.0
2008-02-20 08:45:00,3.5681,3.57231,3.55251,3.57231,11650000.0
2008-02-20 08:46:00,3.57414,3.57772,3.57062,3.57625,6000000.0
2008-02-20 08:47:00,3.57685,3.57844,3.56758,3.57667,8280000.0
2008-02-20 08:48:00,3.56989,3.57096,3.55605,3.56948,7130000.0
2008-02-20 08:49:00,3.56459,3.57343,3.56459,3.56461,6010000.0
2008-02-20 08:50:00,3.57123,3.57569,3.56614,3.56993,9770000.0
2008-02-20 08:51:00,3.56026,3.57013,3.56026,3.56876,4890000.0
2008-02-20 08:52:00,3.5741,3.57563,3.57016,3.57016,4140000.0
2008-02-20 08:53:00,3.57504,3.57504,3.56532,3.57003,12020000.0
2008-02-20 08:54:00,3.5714,3.57504,3.56582,3.56582,4510000.0
2008-02-20 08:55:00,3.57589,3.57628,3.57153,3.57344,5640000.0
2008-02-20 08:56:00,3.57474,3.57474,3.55871,3.57045,5250000.0
2008-02-20 08:57:00,3.57531,3.57594,3.57062,3.57189,5280000.0
2008-02-20 08:58:00,3.57127,3.57679,3.56641,3.57492,4890000.0
2008-02-20 08:59:00,3.57671,3.57709,3.56807,3.57682,9770000.0
2008-02-20 09:00:00,3.57337,3.57622,3.56939,3.5715,6390000.0
2008-02-20 09:01:00,3.56871,3.57338,3.55578,3.57233,7140000.0
2008-02-20 09:02:00,3.5704,3.57712,3.56829,3.57712,4880000.0
2008-02-20 09:03:00,3.57758,3.57758,3.56969,3.57133,5630000.0
2008-02-20 09:04:00,3.57274,3.57556,3.56615,3.56615,4520000.0
2008-02-20 09:05:00,3.57379,3.57687,3.56994,3.57441,8280000.0
2008-02-20 09:06:00,3.56838,3.57672,3.56531,3.57195,8650000.0
2008-02-20 09:07:00,3.57755,3.57851,3.56793,3.57183,7880000.0
2008-02-20 09:08:00,3.57266,3.57376,3.56753,3.57246,3770000.0
2008-02-20 09:09:00,3.56926,3.57135,3.56239,3.57135,7150000.0
2008-02-20 09:10:00,3.57476,3.57635,3.56626,3.56626,5270000.0
2008-02-20 09:11:00,3.57533,3.57693,3.57093,3.57093,6760000.0
2008-02-20 09:12:00,3.57531,3.57557,3.56548,3.57364,5640000.0
2008-02-20 09:13:00,3.57527,3.57527,3.56396,3.57131,7510000.0
2008-02-20 09:14:00,3.57625,3.57625,3.56329,3.57039,6770000.0
2008-02-20 09:15:00,3.57885,3.57885,3.56719,3.57542,4880000.0
2008-02-20 09:16:00,3.57503,3.57587,3.57125,3.57153,4140000.0
2008-02-20 09:17:00,3.57342,3.58009,3.57214,3.57596,8260000.0
2008-02-20 09:18:00,3.57879,3.57879,3.57135,3.57569,5640000.0
2008-02-20 09:19:00,3.57635,3.5775,3.57104,3.57104,6010000.0
2008-02-20 09:20:00,3.57474,3.57521,3.55808,3.57521,6770000.0
2008-02-20 09:21:00,3.57392,3.5803,3.5725,3.57727,11270000.0
2008-02-20 09:22:00,3.57661,3.57733,3.56677,3.5701,10910000.0
2008-02-20 09:23:00,3.57976,3.57979,3.57064,3.57372,4510000.0
2008-02-20 09:24:00,3.57897,3.58099,3.5722,3.5722,9020000.0
2008-02-20 09:25:00,3.57731,3.57851,3.56694,3.56694,5260000.0
2008-02-20 09:26:00,3.57549,3.57603,3.56696,3.57163,6770000.0
2008-02-20 09:27:00,3.56651,3.57639,3.56651,3.57622,3780000.0
2008-02-20 09:28:00,3.57529,3.5765,3.57031,3.57031,6000000.0
2008-02-20 09:29:00,3.57717,3.57826,3.57106,3.57811,6020000.0
2008-02-20 09:30:00,3.57725,3.57858,3.56812,3.57858,6400000.0
2008-02-20 09:31:00,3.57412,3.57703,3.57081,3.5763,3770000.0
2008-02-20 09:32:00,3.57622,3.57622,3.56949,3.56949,5250000.0
2008-02-20 09:33:00,3.57139,3.57773,3.56828,3.57603,9400000.0
2008-02-20 09:34:00,3.56621,3.57136,3.55928,3.56859,6400000.0
2008-02-20 09:35:00,3.57635,3.57642,3.56667,3.57642,15410000.0
2008-02-20 09:36:00,3.57259,3.57733,3.57111,3.57579,5250000.0
2008-02-20 09:37:00,3.5742,3.5765,3.56822,3.57613,5650000.0
2008-02-20 09:38:00,3.57176,3.57606,3.5645,3.57232,10530000.0
2008-02-20 09:39:00,3.57059,3.57739,3.57059,3.57199,4510000.0
2008-02-20 09:40:00,3.57179,3.57605,3.56582,3.5717,6020000.0
2008-02-20 09:41:00,3.56683,3.57585,3.56332,3.57558,5660000.0
2008-02-20 09:42:00,3.57741,3.57803,3.57376,3.57629,4510000.0
2008-02-20 09:43:00,3.57665,3.57668,3.56664,3.56664,8280000.0
2008-02-20 09:44:00,3.57657,3.57848,3.56762,3.57187,7520000.0
2008-02-20 09:45:00,3.57979,3.57979,3.56839,3.57718,9410000.0
2008-02-20 09:46:00,3.57117,3.57769,3.57117,3.57746,4140000.0
2008-02-20 09:47:00,3.57461,3.57944,3.56857,3.57918,10900000.0
2008-02-20 09:48:00,3.57257,3.57649,3.57097,3.57649,4510000.0
2008-02-20 09:49:00,3.57758,3.57832,3.56971,3.57832,6000000.0
2008-02-20 09:50:00,3.57758,3.57881,3.57316,3.5765,4880000.0
2008-02-20 09:51:00,3.5778,3.5778,3.56887,3.57339,7140000.0
2008-02-20 09:52:00,3.57217,3.5801,3.57217,3.57395,5270000.0
2008-02-20 09:53:00,3.57922,3.58127,3.57205,3.57435,7510000.0
2008-02-20 09:54:00,3.57804,3.57922,3.5696,3.57752,10140000.0
2008-02-20 09:55:00,3.57413,3.58137,3.57073,3.5757,10520000.0
2008-02-20 09:56:00,3.57096,3.58046,3.56976,3.57964,5260000.0
2008-02-20 09:57:00,3.58037,3.58449,3.57397,3.58032,9410000.0
2008-02-20 09:58:00,3.57555,3.58083,3.57355,3.57355,4510000.0
2008-02-20 09:59:00,3.57802,3.58437,3.57536,3.58074,13530000.0
2008-02-20 10:00:00,3.58244,3.58244,3.56969,3.57922,9790000.0
2008-02-20 10:01:00,3.57967,3.58283,3.55872,3.58015,9760000.0
2008-02-20 10:02:00,3.5807,3.58519,3.57509,3.57985,8650000.0
2008-02-20 10:03:00,3.58027,3.58562,3.57352,3.58394,7140000.0
2008-02-20 10:04:00,3.58559,3.58559,3.57381,3.58205,8270000.0
2008-02-20 10:05:00,3.58475,3.58528,3.57372,3.58251,6020000.0
2008-02-20 10:06:00,3.58682,3.58753,3.58007,3.58753,6380000.0
2008-02-20 10:07:00,3.58614,3.58715,3.58147,3.58715,6760000.0
2008-02-20 10:08:00,3.58313,3.58672,3.57412,3.57748,7510000.0
2008-02-20 10:09:00,3.58298,3.58501,3.57482,3.57535,6770000.0
2008-02-20 10:10:00,3.58412,3.58591,3.58011,3.58431,4510000.0
2008-02-20 10:11:00,3.58098,3.58549,3.58049,3.58549,4890000.0
2008-02-20 10:12:00,3.58326,3.58503,3.57827,3.57967,7510000.0
2008-02-20 10:13:00,3.58426,3.58426,3.57343,3.57632,6000000.0
2008-02-20 10:14:00,3.58376,3.58383,3.57285,3.57914,7900000.0
2008-02-20 10:15:00,3.57827,3.58451,3.57721,3.58451,3770000.0
2008-02-20 10:16:00,3.58096,3.58528,3.57513,3.57912,13540000.0
2008-02-20 10:17:00,3.57627,3.58398,3.57037,3.57238,10910000.0
2008-02-20 10:18:00,3.58527,3.58527,3.5753,3.5838,6020000.0
2008-02-20 10:19:00,3.5799,3.5844,3.57166,3.58035,10520000.0
2008-02-20 10:20:00,3.57839,3.58191,3.57082,3.58158,8640000.0
2008-02-20 10:21:00,3.58515,3.58525,3.57384,3.57958,15770000.0
2008-02-20 10:22:00,3.58019,3.58414,3.57414,3.57812,7130000.0
2008-02-20 10:23:00,3.57628,3.58202,3.57345,3.57572,4880000.0
2008-02-20 10:24:00,3.58014,3.58134,3.57141,3.58023,8660000.0
2008-02-20 10:25:00,3.5756,3.5792,3.57024,3.57919,5250000.0
2008-02-20 10:26:00,3.58102,3.58102,3.55956,3.578,12770000.0
2008-02-20 10:27:00,3.58185,3.58261,3.57585,3.57784,6030000.0
2008-02-20 10:28:00,3.58188,3.5824,3.57192,3.58073,6770000.0
2008-02-20 10:29:00,3.57358,3.58312,3.57264,3.58285,5280000.0
2008-02-20 10:30:00,3.58227,3.58497,3.5736,3.58042,7510000.0
2008-02-20 10:31:00,3.57946,3.58033,3.57077,3.57221,7510000.0
2008-02-20 10:32:00,3.57611,3.58069,3.57355,3.58069,7910000.0
2008-02-20 10:33:00,3.58055,3.58117,3.57433,3.58117,5270000.0
2008-02-20 10:34:00,3.57029,3.57934,3.56721,3.57377,7140000.0
2008-02-20 10:35:00,3.57839,3.57864,3.57029,3.57368,11260000.0
2008-02-20 10:36:00,3.57875,3.57888,3.57024,3.57888,5260000.0
2008-02-20 10:37:00,3.58054,3.5821,3.56949,3.57626,12020000.0
2008-02-20 10:38:00,3.57612,3.58271,3.57184,3.58022,6020000.0
2008-02-20 10:39:00,3.5795,3.58024,3.57167,3.58024,3770000.0
2008-02-20 10:40:00,3.57889,3.58034,3.57157,3.57157,5640000.0
2008-02-20 10:41:00,3.56994,3.57975,3.5679,3.5794,5260000.0
2008-02-20 10:42:00,3.5747,3.58092,3.57438,3.58039,6010000.0
2008-02-20 10:43:00,3.5783,3.57932,3.56855,3.57324,7880000.0
2008-02-20 10:44:00,3.57873,3.58266,3.57393,3.58137,10160000.0
2008-02-20 10:45:00,3.5744,3.57837,3.57153,3.57552,12030000.0
2008-02-20 10:46:00,3.57613,3.57858,3.57404,3.57629,5630000.0
2008-02-20 10:47:00,3.57657,3.57978,3.57237,3.57978,4530000.0
2008-02-20 10:48:00,3.57869,3.57869,3.56907,3.57355,7500000.0
2008-02-20 10:49:00,3.57824,3.57912,3.57029,3.57912,4890000.0
2008-02-20 10:50:00,3.57737,3.57983,3.56801,3.57906,7160000.0
2008-02-20 10:51:00,3.58013,3.58013,3.56849,3.57302,6010000.0
2008-02-20 10:52:00,3.57859,3.57974,3.57404,3.57819,8270000.0
2008-02-20 10:53:00,3.57006,3.57833,3.56761,3.57587,6030000.0
2008-02-20 10:54:00,3.57533,3.58072,3.57325,3.57444,5260000.0
2008-02-20 10:55:00,3.57095,3.57738,3.56499,3.57335,5640000.0
2008-02-20 10:56:00,3.57556,3.5798,3.57118,3.57234,4510000.0
2008-02-20 10:57:00,3.57878,3.57878,3.57178,3.57855,6010000.0
2008-02-20 10:58:00,3.57702,3.57856,3.56737,3.57742,7510000.0
2008-02-20 10:59:00,3.5722,3.5826,3.5722,3.58091,8260000.0
2008-02-20 11:00:00,3.57809,3.57995,3.56988,3.57635,10880000.0
2008-02-20 11:01:00,3.57712,3.57758,3.57033,3.57033,6390000.0
2008-02-20 11:02:00,3.57053,3.58143,3.57053,3.57678,4140000.0
2008-02-20 11:03:00,3.56618,3.57613,3.56618,3.57228,5640000.0
2008-02-20 11:04:00,3.57735,3.581,3.57028,3.581,4890000.0
2008-02-20 11:05:00,3.57649,3.57871,3.57018,3.57018,6390000.0
2008-02-20 11:06:00,3.57326,3.5789,3.57266,3.5789,5260000.0
2008-02-20 11:07:00,3.57766,3.57903,3.56904,3.57012,6400000.0
2008-02-20 11:08:00,3.57823,3.57823,3.56344,3.57713,6760000.0
2008-02-20 11:09:00,3.57908,3.57922,3.57249,3.57922,4880000.0
2008-02-20 11:10:00,3.57658,3.57967,3.56764,3.57449,7150000.0
2008-02-20 11:11:00,3.57439,3.58067,3.57107,3.57107,5630000.0
2008-02-20 11:12:00,3.57248,3.58115,3.57248,3.57595,6760000.0
2008-02-20 11:13:00,3.58122,3.5813,3.57247,3.57247,7510000.0
2008-02-20 11:14:00,3.57627,3.57885,3.56896,3.57785,6390000.0
2008-02-20 11:15:00,3.57988,3.57988,3.56889,3.57446,5640000.0
2008-02-20 11:16:00,3.58086,3.58086,3.57313,3.57443,4140000.0
2008-02-20 11:17:00,3.57874,3.57931,3.56951,3.57412,5260000.0
2008-02-20 11:18:00,3.58033,3.58033,3.57071,3.57528,6390000.0
2008-02-20 11:19:00,3.57444,3.58035,3.57026,3.57121,6390000.0
2008-02-20 11:20:00,3.58043,3.58239,3.57207,3.57785,7890000.0
2008-02-20 11:21:00,3.5808,3.5808,3.56974,3.57426,9410000.0
2008-02-20 11:22:00,3.57532,3.57907,3.57203,3.57203,6380000.0
2008-02-20 11:23:00,3.57212,3.57992,3.5716,3.57992,7880000.0
2008-02-20 11:24:00,3.56622,3.57842,3.56622,3.57555,13880000.0
2008-02-20 11:25:00,3.57964,3.58048,3.57143,3.58048,5630000.0
2008-02-20 11:26:00,3.58119,3.58309,3.57481,3.58081,6380000.0
2008-02-20 11:27:00,3.57808,3.58232,3.57542,3.58103,5260000.0
2008-02-20 11:28:00,3.5837,3.58591,3.5786,3.57981,12390000.0
2008-02-20 11:29:00,3.58063,3.58376,3.57662,3.58376,6020000.0
2008-02-20 11:30:00,3.5791,3.58247,3.57449,3.58247,5630000.0
2008-02-20 11:31:00,3.58154,3.58214,3.5743,3.58214,7880000.0
2008-02-20 11:32:00,3.58127,3.58238,3.56985,3.57642,11660000.0
2008-02-20 11:33:00,3.58185,3.58343,3.57399,3.5804,4890000.0
2008-02-20 11:34:00,3.58273,3.58273,3.57714,3.58143,4880000.0
2008-02-20 11:35:00,3.58125,3.58125,3.57422,3.57709,7510000.0
2008-02-20 11:36:00,3.58141,3.58141,3.5787,3.58051,6760000.0
2008-02-20 11:37:00,3.58093,3.58096,3.57078,3.5763,4880000.0
2008-02-20 11:38:00,3.57607,3.58193,3.57568,3.58193,6010000.0
2008-02-20 11:39:00,3.57856,3.5787,3.56862,3.57528,7130000.0
2008-02-20 11:40:00,3.58025,3.58075,3.57686,3.58075,5260000.0
2008-02-20 11:41:00,3.57397,3.58086,3.56895,3.58086,9760000.0
2008-02-20 11:42:00,3.58024,3.58024,3.57232,3.57671,4880000.0
2008-02-20 11:43:00,3.58083,3.58117,3.57463,3.57726,6390000.0
2008-02-20 11:44:00,3.58054,3.58054,3.57084,3.57593,5260000.0
2008-02-20 11:45:00,3.57975,3.58114,3.57023,3.58114,4880000.0
2008-02-20 11:46:00,3.58081,3.58081,3.57546,3.57844,6010000.0
2008-02-20 11:47:00,3.57901,3.58125,3.57246,3.5739,7520000.0
2008-02-20 11:48:00,3.57973,3.58061,3.57388,3.58047,7880000.0
2008-02-20 11:49:00,3.5816,3.5817,3.57014,3.57929,12010000.0
2008-02-20 11:50:00,3.58114,3.58133,3.57543,3.57618,7140000.0
2008-02-20 11:51:00,3.58075,3.58075,3.57195,3.57752,7130000.0
2008-02-20 11:52:00,3.58198,3.58198,3.57544,3.58086,4510000.0
2008-02-20 11:53:00,3.57797,3.58319,3.57226,3.58137,9020000.0
2008-02-20 11:54:00,3.58092,3.58152,3.57525,3.57586,5640000.0
2008-02-20 11:55:00,3.58063,3.58076,3.57074,3.57611,5640000.0
2008-02-20 11:56:00,3.57982,3.57982,3.57543,3.57543,5260000.0
2008-02-20 11:57:00,3.5805,3.58057,3.57561,3.57561,5260000.0
2008-02-20 11:58:00,3.5751,3.57981,3.56756,3.57586,8650000.0
2008-02-20 11:59:00,3.57807,3.57981,3.57342,3.57981,4890000.0
2008-02-20 12:00:00,3.57954,3.58005,3.57315,3.57581,10150000.0
2008-02-20 12:01:00,3.57988,3.58015,3.57655,3.57818,6770000.0
2008-02-20 12:02:00,3.57764,3.57764,3.5703,3.57228,5260000.0
2008-02-20 12:03:00,3.57837,3.57919,3.57499,3.57899,5260000.0
2008-02-20 12:04:00,3.57837,3.579,3.57162,3.57718,4880000.0
2008-02-20 12:05:00,3.57458,3.57788,3.57206,3.57492,7140000.0
2008-02-20 12:06:00,3.56927,3.57764,3.56927,3.5752,7510000.0
2008-02-20 12:07:00,3.5778,3.57874,3.56944,3.57582,6380000.0
2008-02-20 12:08:00,3.57473,3.57852,3.57344,3.57462,6400000.0
2008-02-20 12:09:00,3.57774,3.57774,3.5713,3.57522,4510000.0
2008-02-20 12:10:00,3.5733,3.57865,3.56684,3.57425,4880000.0
2008-02-20 12:11:00,3.57572,3.57769,3.57136,3.57372,6760000.0
2008-02-20 12:12:00,3.57126,3.57936,3.56562,3.56562,6390000.0
2008-02-20 12:13:00,3.57807,3.58082,3.56943,3.58082,5260000.0
2008-02-20 12:14:00,3.57963,3.57963,3.56954,3.57739,4510000.0
2008-02-20 12:15:00,3.58128,3.5823,3.56844,3.57945,7140000.0
2008-02-20 12:16:00,3.57825,3.58087,3.57062,3.57062,4880000.0
2008-02-20 12:17:00,3.57447,3.58036,3.57447,3.57555,5260000.0
2008-02-20 12:18:00,3.58169,3.58224,3.57085,3.57859,8650000.0
2008-02-20 12:19:00,3.57948,3.57948,3.56708,3.57893,7130000.0
2008-02-20 12:20:00,3.58043,3.58163,3.57318,3.58163,5630000.0
2008-02-20 12:21:00,3.58259,3.58259,3.56939,3.57609,5650000.0
2008-02-20 12:22:00,3.57091,3.58134,3.57091,3.57857,5630000.0
2008-02-20 12:23:00,3.5768,3.58109,3.5716,3.581,7500000.0
2008-02-20 12:24:00,3.57124,3.57918,3.57124,3.57582,6020000.0
2008-02-20 12:25:00,3.5784,3.58112,3.57169,3.57906,7510000.0
2008-02-20 12:26:00,3.5818,3.5818,3.57315,3.58036,4510000.0
2008-02-20 12:27:00,3.58056,3.58056,3.57024,3.57682,4880000.0
2008-02-20 12:28:00,3.57406,3.58005,3.5704,3.57752,7150000.0
2008-02-20 12:29:00,3.57618,3.58131,3.57598,3.58095,7900000.0
2008-02-20 12:30:00,3.57269,3.58171,3.57269,3.57748,5260000.0
2008-02-20 12:31:00,3.57735,3.57805,3.57222,3.57397,4510000.0
2008-02-20 12:32:00,3.57799,3.58363,3.57152,3.57612,10520000.0
2008-02-20 12:33:00,3.57738,3.58303,3.57105,3.58152,6760000.0
2008-02-20 12:34:00,3.57471,3.58061,3.57471,3.58061,3400000.0
2008-02-20 12:35:00,3.57515,3.58081,3.56882,3.57629,7500000.0
2008-02-20 12:36:00,3.58092,3.58092,3.56984,3.57575,7880000.0
2008-02-20 12:37:00,3.57999,3.57999,3.57324,3.57635,4510000.0
2008-02-20 12:38:00,3.57562,3.58033,3.57074,3.57557,8270000.0
2008-02-20 12:39:00,3.57594,3.58099,3.57169,3.58099,4150000.0
2008-02-20 12:40:00,3.56976,3.57925,3.56976,3.57459,3770000.0
2008-02-20 12:41:00,3.5792,3.5795,3.56904,3.57894,6770000.0
2008-02-20 12:42:00,3.57953,3.57989,3.56878,3.57989,9770000.0
2008-02-20 12:43:00,3.57957,3.57957,3.56943,3.57399,5260000.0
2008-02-20 12:44:00,3.57344,3.57917,3.57344,3.57514,4880000.0
2008-02-20 12:45:00,3.57671,3.57821,3.56309,3.57821,12420000.0
2008-02-20 12:46:00,3.57192,3.57824,3.56716,3.57824,4140000.0
2008-02-20 12:47:00,3.57944,3.57944,3.57435,3.57452,5630000.0
2008-02-20 12:48:00,3.5764,3.57999,3.57079,3.57079,4890000.0
2008-02-20 12:49:00,3.57985,3.57985,3.56898,3.57927,7510000.0
2008-02-20 12:50:00,3.57543,3.57988,3.56825,3.57978,6390000.0
2008-02-20 12:51:00,3.5736,3.5781,3.57228,3.57702,5630000.0
2008-02-20 12:52:00,3.57863,3.57863,3.57012,3.57012,5630000.0
2008-02-20 12:53:00,3.57729,3.58126,3.57087,3.57454,7890000.0
2008-02-20 12:54:00,3.57774,3.57774,3.56529,3.57024,4520000.0
2008-02-20 12:55:00,3.57769,3.57955,3.5686,3.57914,7910000.0
2008-02-20 12:56:00,3.57299,3.57974,3.56996,3.57974,6010000.0
2008-02-20 12:57:00,3.57764,3.58,3.57077,3.57421,8250000.0
2008-02-20 12:58:00,3.58055,3.58098,3.57246,3.58094,6780000.0
2008-02-20 12:59:00,3.57729,3.58168,3.57643,3.57688,9770000.0
2008-02-20 13:00:00,3.57172,3.58047,3.5678,3.57806,11280000.0
2008-02-20 13:01:00,3.57061,3.57965,3.56654,3.56915,4150000.0
2008-02-20 13:02:00,3.57936,3.57936,3.56811,3.5731,6030000.0
2008-02-20 13:03:00,3.56712,3.57509,3.56712,3.56712,5640000.0
2008-02-20 13:04:00,3.57319,3.57909,3.57,3.57909,4910000.0
2008-02-20 13:05:00,3.57989,3.58077,3.57147,3.57147,5270000.0
2008-02-20 13:06:00,3.57398,3.58122,3.57398,3.57722,5640000.0
2008-02-20 13:07:00,3.56956,3.57904,3.56792,3.57904,4520000.0
2008-02-20 13:08:00,3.57531,3.58061,3.57497,3.57497,4520000.0
2008-02-20 13:09:00,3.57649,3.58187,3.57443,3.57572,9390000.0
2008-02-20 13:10:00,3.57896,3.57977,3.57388,3.57902,6760000.0
2008-02-20 13:11:00,3.57609,3.57856,3.56901,3.57477,5270000.0
2008-02-20 13:12:00,3.5779,3.5779,3.56762,3.56891,6770000.0
2008-02-20 13:13:00,3.57554,3.5803,3.56893,3.57357,6380000.0
2008-02-20 13:14:00,3.58089,3.58089,3.56832,3.57532,7510000.0
2008-02-20 13:15:00,3.57753,3.58286,3.5725,3.5774,8270000.0
2008-02-20 13:16:00,3.57962,3.57962,3.57054,3.57432,6760000.0
2008-02-20 13:17:00,3.57745,3.58148,3.57146,3.57902,7510000.0
2008-02-20 13:18:00,3.5787,3.58054,3.57086,3.57532,4510000.0
2008-02-20 13:19:00,3.57615,3.57915,3.57304,3.57502,4880000.0
2008-02-20 13:20:00,3.5795,3.57972,3.57166,3.57472,4150000.0
2008-02-20 13:21:00,3.57638,3.57954,3.57292,3.57954,7130000.0
2008-02-20 13:22:00,3.57393,3.57874,3.57393,3.57701,4510000.0
2008-02-20 13:23:00,3.57811,3.57911,3.56827,3.57911,6390000.0
2008-02-20 13:24:00,3.57886,3.57919,3.56953,3.57875,4890000.0
2008-02-20 13:25:00,3.57837,3.57837,3.57246,3.57455,4510000.0
2008-02-20 13:26:00,3.5775,3.57894,3.57338,3.57722,7510000.0
2008-02-20 13:27:00,3.57994,3.57994,3.56653,3.57084,7520000.0
2008-02-20 13:28:00,3.57505,3.58018,3.56959,3.57562,6760000.0
2008-02-20 13:29:00,3.58108,3.58114,3.57386,3.58035,7520000.0
2008-02-20 13:30:00,3.58138,3.58138,3.57277,3.57825,3400000.0
2008-02-20 13:31:00,3.5777,3.58192,3.575,3.57525,7140000.0
2008-02-20 13:32:00,3.57964,3.58079,3.57007,3.58012,6010000.0
2008-02-20 13:33:00,3.57263,3.58158,3.57263,3.57659,5260000.0
2008-02-20 13:34:00,3.57613,3.58011,3.56843,3.57925,9780000.0
2008-02-20 13:35:00,3.57878,3.58109,3.56699,3.57651,10140000.0
2008-02-20 13:36:00,3.578,3.58226,3.5765,3.5765,6770000.0
2008-02-20 13:37:00,3.57741,3.58123,3.57076,3.57767,7880000.0
2008-02-20 13:38:00,3.57991,3.57991,3.57209,3.57424,5640000.0
2008-02-20 13:39:00,3.57196,3.58092,3.57185,3.57185,4880000.0
2008-02-20 13:40:00,3.57758,3.58108,3.5754,3.58108,4890000.0
2008-02-20 13:41:00,3.57831,3.58115,3.57274,3.57779,7130000.0
2008-02-20 13:42:00,3.58102,3.58102,3.57215,3.58058,5640000.0
2008-02-20 13:43:00,3.58159,3.58159,3.57143,3.58103,6390000.0
2008-02-20 13:44:00,3.57915,3.5821,3.57622,3.57971,8280000.0
2008-02-20 13:45:00,3.58012,3.5819,3.57194,3.58161,3770000.0
2008-02-20 13:46:00,3.58146,3.58146,3.57255,3.57832,6760000.0
2008-02-20 13:47:00,3.58023,3.58023,3.56961,3.57468,6020000.0
2008-02-20 13:48:00,3.578,3.58308,3.57221,3.58308,7510000.0
2008-02-20 13:49:00,3.57676,3.58139,3.57157,3.58139,6390000.0
2008-02-20 13:50:00,3.57791,3.58044,3.57202,3.57597,6010000.0
2008-02-20 13:51:00,3.5832,3.5832,3.57255,3.57324,5260000.0
2008-02-20 13:52:00,3.58162,3.58162,3.5723,3.58079,7130000.0
2008-02-20 13:53:00,3.57914,3.58405,3.57443,3.58151,9030000.0
2008-02-20 13:54:00,3.58028,3.58228,3.5717,3.57858,4890000.0
2008-02-20 13:55:00,3.57424,3.58361,3.57347,3.58361,4140000.0
2008-02-20 13:56:00,3.58181,3.58386,3.57165,3.58301,11650000.0
2008-02-20 13:57:00,3.5784,3.58217,3.56622,3.57606,6390000.0
2008-02-20 13:58:00,3.58273,3.58273,3.57139,3.57531,4510000.0
2008-02-20 13:59:00,3.5776,3.58212,3.57198,3.58131,10900000.0
2008-02-20 14:00:00,3.58014,3.58186,3.57442,3.57706,7520000.0
2008-02-20 14:01:00,3.58198,3.58198,3.57323,3.57503,4520000.0
2008-02-20 14:02:00,3.57645,3.58139,3.57206,3.57738,6380000.0
2008-02-20 14:03:00,3.5818,3.58399,3.57546,3.58399,4510000.0
2008-02-20 14:04:00,3.58406,3.5844,3.57755,3.58418,7130000.0
2008-02-20 14:05:00,3.5754,3.58446,3.57373,3.58446,13900000.0
2008-02-20 14:06:00,3.57857,3.58584,3.57658,3.57949,8280000.0
2008-02-20 14:07:00,3.57771,3.58533,3.57771,3.57978,6750000.0
2008-02-20 14:08:00,3.58037,3.58532,3.57654,3.58532,4880000.0
2008-02-20 14:09:00,3.58368,3.58448,3.57369,3.57733,6770000.0
2008-02-20 14:10:00,3.58389,3.58496,3.57758,3.57758,4890000.0
2008-02-20 14:11:00,3.58375,3.58375,3.57287,3.57557,5270000.0
2008-02-20 14:12:00,3.57989,3.58335,3.57609,3.58222,5630000.0
2008-02-20 14:13:00,3.57648,3.58345,3.57319,3.57756,9390000.0
2008-02-20 14:14:00,3.58081,3.58669,3.57969,3.58383,7140000.0
2008-02-20 14:15:00,3.57872,3.58511,3.57496,3.5845,9020000.0
2008-02-20 14:16:00,3.58329,3.58329,3.57245,3.5768,6010000.0
2008-02-20 14:17:00,3.58262,3.58262,3.57079,3.5787,5640000.0
2008-02-20 14:18:00,3.5737,3.58344,3.5737,3.58344,5270000.0
2008-02-20 14:19:00,3.58347,3.58348,3.57358,3.57358,7130000.0
2008-02-20 14:20:00,3.5768,3.58228,3.57609,3.58228,4890000.0
2008-02-20 14:21:00,3.57886,3.58276,3.57886,3.58269,4890000.0
2008-02-20 14:22:00,3.58322,3.58322,3.56948,3.58151,7890000.0
2008-02-20 14:23:00,3.58287,3.583,3.57087,3.57826,5280000.0
2008-02-20 14:24:00,3.5814,3.58321,3.57069,3.58093,4520000.0
2008-02-20 14:25:00,3.57894,3.58224,3.57428,3.58165,7510000.0
2008-02-20 14:26:00,3.57906,3.58517,3.57487,3.57837,11280000.0
2008-02-20 14:27:00,3.58204,3.58298,3.57678,3.58298,5630000.0
2008-02-20 14:28:00,3.58113,3.58286,3.57533,3.57805,4140000.0
2008-02-20 14:29:00,3.58068,3.58068,3.57328,3.57328,7890000.0
2008-02-20 14:30:00,3.58354,3.58354,3.57792,3.58055,4140000.0
2008-02-20 14:31:00,3.58133,3.58133,3.57258,3.57582,7510000.0
2008-02-20 14:32:00,3.57847,3.58165,3.5755,3.57856,5640000.0
2008-02-20 14:33:00,3.58083,3.58187,3.57574,3.58187,5630000.0
2008-02-20 14:34:00,3.58232,3.58273,3.57254,3.57844,6010000.0
2008-02-20 14:35:00,3.58303,3.58343,3.57398,3.57611,4880000.0
2008-02-20 14:36:00,3.57979,3.58137,3.57488,3.57599,6390000.0
2008-02-20 14:37:00,3.5783,3.58247,3.57388,3.58247,5270000.0
2008-02-20 14:38:00,3.58134,3.58341,3.57426,3.57894,6400000.0
2008-02-20 14:39:00,3.57697,3.57984,3.57108,3.57557,5260000.0
2008-02-20 14:40:00,3.58116,3.58303,3.56998,3.56998,7140000.0
2008-02-20 14:41:00,3.58321,3.58321,3.57318,3.58126,5650000.0
2008-02-20 14:42:00,3.57933,3.58207,3.57582,3.57834,6390000.0
2008-02-20 14:43:00,3.57686,3.58391,3.57482,3.57711,6000000.0
2008-02-20 14:44:00,3.57656,3.58196,3.5761,3.57678,7520000.0
2008-02-20 14:45:00,3.58094,3.58337,3.57169,3.57855,7530000.0
2008-02-20 14:46:00,3.58176,3.58176,3.56999,3.57997,6760000.0
2008-02-20 14:47:00,3.57437,3.58121,3.5717,3.58112,6770000.0
2008-02-20 14:48:00,3.58336,3.58336,3.57133,3.58226,4880000.0
2008-02-20 14:49:00,3.58225,3.58225,3.57449,3.57645,4880000.0
2008-02-20 14:50:00,3.58271,3.58281,3.57169,3.57754,14260000.0
2008-02-20 14:51:00,3.58022,3.58286,3.57727,3.58087,5260000.0
2008-02-20 14:52:00,3.57601,3.58157,3.57601,3.57844,3770000.0
2008-02-20 14:53:00,3.58143,3.5816,3.57199,3.57858,6010000.0
2008-02-20 14:54:00,3.58115,3.58115,3.57072,3.57637,5270000.0
2008-02-20 14:55:00,3.57721,3.58059,3.56944,3.58059,4890000.0
2008-02-20 14:56:00,3.58177,3.58177,3.57034,3.57745,8630000.0
2008-02-20 14:57:00,3.57911,3.57936,3.56753,3.57428,6010000.0
2008-02-20 14:58:00,3.58268,3.58296,3.57146,3.57815,7530000.0
2008-02-20 14:59:00,3.58084,3.5818,3.57546,3.58083,7520000.0
2008-02-20 15:00:00,3.58004,3.58135,3.56988,3.58135,6010000.0
2008-02-20 15:01:00,3.57252,3.58074,3.57252,3.57773,6400000.0
2008-02-20 15:02:00,3.57933,3.58183,3.57204,3.57204,10150000.0
2008-02-20 15:03:00,3.57825,3.58141,3.57669,3.57708,6010000.0
2008-02-20 15:04:00,3.58065,3.5812,3.57754,3.57754,4880000.0
2008-02-20 15:05:00,3.58079,3.58079,3.57037,3.57868,4520000.0
2008-02-20 15:06:00,3.5803,3.5803,3.57054,3.58025,4900000.0
2008-02-20 15:07:00,3.57972,3.57972,3.57451,3.57735,4520000.0
2008-02-20 15:08:00,3.57935,3.57935,3.57367,3.57911,4890000.0
2008-02-20 15:09:00,3.5744,3.58017,3.56954,3.58017,4880000.0
2008-02-20 15:10:00,3.57479,3.57936,3.56859,3.57936,4890000.0
2008-02-20 15:11:00,3.57914,3.57914,3.57027,3.57027,5260000.0
2008-02-20 15:12:00,3.57578,3.58047,3.57311,3.58047,4140000.0
2008-02-20 15:13:00,3.57652,3.5785,3.56581,3.57783,4890000.0
2008-02-20 15:14:00,3.57544,3.58024,3.56945,3.57851,5640000.0
2008-02-20 15:15:00,3.58061,3.58129,3.57148,3.57486,4880000.0
2008-02-20 15:16:00,3.57472,3.57956,3.57293,3.57857,6380000.0
2008-02-20 15:17:00,3.58015,3.58103,3.56983,3.57443,8640000.0
2008-02-20 15:18:00,3.57952,3.5821,3.57129,3.57618,6380000.0
2008-02-20 15:19:00,3.57787,3.58077,3.57153,3.57153,5260000.0
2008-02-20 15:20:00,3.57886,3.58049,3.56947,3.57036,7150000.0
2008-02-20 15:21:00,3.58041,3.58114,3.57606,3.5769,5260000.0
2008-02-20 15:22:00,3.57776,3.58151,3.56979,3.5806,7510000.0
2008-02-20 15:23:00,3.57401,3.57956,3.5679,3.5784,4510000.0
2008-02-20 15:24:00,3.57587,3.57971,3.57369,3.57442,4890000.0
2008-02-20 15:25:00,3.5806,3.5806,3.57405,3.57487,4510000.0
2008-02-20 15:26:00,3.57634,3.57981,3.56743,3.57656,5640000.0
2008-02-20 15:27:00,3.57485,3.57909,3.56887,3.56887,6390000.0
2008-02-20 15:28:00,3.57966,3.57966,3.57386,3.57386,5270000.0
2008-02-20 15:29:00,3.57918,3.57974,3.56789,3.57974,17660000.0
2008-02-20 15:30:00,3.58095,3.58214,3.57541,3.57852,5630000.0
2008-02-20 15:31:00,3.57929,3.58118,3.57372,3.58118,5260000.0
2008-02-20 15:32:00,3.58062,3.58062,3.57163,3.58062,6000000.0
2008-02-20 15:33:00,3.57256,3.58188,3.57037,3.57584,8640000.0
2008-02-20 15:34:00,3.57672,3.58024,3.57013,3.57262,9780000.0
2008-02-20 15:35:00,3.5805,3.5805,3.56815,3.5741,7140000.0
2008-02-20 15:36:00,3.57601,3.58086,3.57178,3.57308,5260000.0
2008-02-20 15:37:00,3.58117,3.58117,3.57571,3.57571,4890000.0
2008-02-20 15:38:00,3.57469,3.58103,3.57469,3.57993,6760000.0
2008-02-20 15:39:00,3.57709,3.57998,3.57455,3.57957,4150000.0
2008-02-20 15:40:00,3.5756,3.58122,3.57094,3.58122,4140000.0
2008-02-20 15:41:00,3.58064,3.58064,3.5753,3.57947,5640000.0
2008-02-20 15:42:00,3.57505,3.5808,3.57505,3.57943,4880000.0
2008-02-20 15:43:00,3.57566,3.58024,3.57342,3.5743,4880000.0
2008-02-20 15:44:00,3.58092,3.58092,3.57195,3.57993,9400000.0
2008-02-20 15:45:00,3.57987,3.58,3.56822,3.58,7130000.0
2008-02-20 15:46:00,3.57551,3.58048,3.57428,3.57832,4890000.0
2008-02-20 15:47:00,3.57504,3.5799,3.5734,3.5787,7140000.0
2008-02-20 15:48:00,3.56917,3.5799,3.56917,3.57899,4880000.0
2008-02-20 15:49:00,3.57478,3.5791,3.57478,3.5791,4880000.0
2008-02-20 15:50:00,3.57985,3.57985,3.56965,3.57424,4140000.0
2008-02-20 15:51:00,3.57859,3.57859,3.56911,3.57483,4880000.0
2008-02-20 15:52:00,3.57559,3.58253,3.57154,3.57235,5630000.0
2008-02-20 15:53:00,3.57141,3.57905,3.57026,3.57461,4510000.0
2008-02-20 15:54:00,3.57462,3.57897,3.57115,3.57897,5630000.0
2008-02-20 15:55:00,3.57899,3.58024,3.57459,3.58024,6010000.0
2008-02-20 15:56:00,3.5807,3.58087,3.57385,3.57436,4140000.0
2008-02-20 15:57:00,3.57994,3.57994,3.56924,3.57801,7510000.0
2008-02-20 15:58:00,3.57583,3.58004,3.57022,3.57478,7140000.0
2008-02-20 15:59:00,3.57871,3.58041,3.57393,3.57601,4140000.0
2008-02-20 16:00:00,3.58067,3.58067,3.57387,3.57746,7150000.0
2008-02-20 16:01:00,3.57505,3.57997,3.57299,3.57556,5640000.0
2008-02-20 16:02:00,3.57569,3.57749,3.5687,3.56937,6020000.0
2008-02-20 16:03:00,3.57642,3.57896,3.57437,3.57437,4510000.0
2008-02-20 16:04:00,3.5754,3.57878,3.5688,3.5732,5260000.0
2008-02-20 16:05:00,3.57346,3.57811,3.57159,3.5776,5280000.0
2008-02-20 16:06:00,3.56892,3.57845,3.56892,3.57091,7140000.0
2008-02-20 16:07:00,3.57583,3.57832,3.57117,3.57684,4140000.0
2008-02-20 16:08:00,3.57284,3.57763,3.57145,3.57235,4150000.0
2008-02-20 16:09:00,3.57726,3.57726,3.56695,3.57652,6010000.0
2008-02-20 16:10:00,3.57709,3.57805,3.57186,3.57598,4510000.0
2008-02-20 16:11:00,3.57138,3.57754,3.56704,3.57687,6760000.0
2008-02-20 16:12:00,3.57804,3.57804,3.5694,3.5694,5640000.0
2008-02-20 16:13:00,3.57607,3.57826,3.57044,3.57226,7510000.0
2008-02-20 16:14:00,3.57523,3.57739,3.57146,3.57146,4140000.0
2008-02-20 16:15:00,3.56919,3.57674,3.56919,3.57208,6000000.0
2008-02-20 16:16:00,3.57163,3.57437,3.56775,3.57047,9000000.0
2008-02-20 16:17:00,3.57011,3.5768,3.57011,3.5753,4520000.0
2008-02-20 16:18:00,3.57614,3.5775,3.56875,3.57483,5640000.0
2008-02-20 16:19:00,3.56586,3.5777,3.56586,3.57134,4880000.0
2008-02-20 16:20:00,3.5744,3.5744,3.56857,3.57157,4140000.0
2008-02-20 16:21:00,3.57524,3.57524,3.56345,3.57108,5630000.0
2008-02-20 16:22:00,3.57507,3.5768,3.56965,3.57474,6390000.0
2008-02-20 16:23:00,3.57463,3.57466,3.56774,3.57419,7150000.0
2008-02-20 16:24:00,3.57251,3.57502,3.57067,3.57464,5270000.0
2008-02-20 16:25:00,3.57369,3.57369,3.56731,3.56731,4140000.0
2008-02-20 16:26:00,3.57381,3.57455,3.56616,3.57455,6020000.0
2008-02-20 16:27:00,3.56983,3.57421,3.56402,3.57421,7890000.0
2008-02-20 16:28:00,3.57498,3.57498,3.56521,3.56521,4510000.0
2008-02-20 16:29:00,3.57084,3.57628,3.56736,3.57535,6010000.0
2008-02-20 16:30:00,3.57116,3.57545,3.56797,3.56797,11640000.0
2008-02-20 16:31:00,3.57304,3.57447,3.56417,3.5689,6390000.0
2008-02-20 16:32:00,3.5718,3.57659,3.57062,3.5754,7140000.0
2008-02-20 16:33:00,3.57484,3.57484,3.56952,3.57197,4510000.0
2008-02-20 16:34:00,3.57628,3.57681,3.56834,3.57002,5640000.0
2008-02-20 16:35:00,3.57452,3.5771,3.56868,3.56868,6380000.0
2008-02-20 16:36:00,3.5751,3.57737,3.56995,3.57639,5630000.0
2008-02-20 16:37:00,3.57731,3.57731,3.5736,3.57592,6760000.0
2008-02-20 16:38:00,3.56966,3.57511,3.56669,3.56993,3770000.0
2008-02-20 16:39:00,3.57523,3.57523,3.56465,3.56465,4510000.0
2008-02-20 16:40:00,3.57478,3.57478,3.56799,3.56905,4880000.0
2008-02-20 16:41:00,3.57168,3.57344,3.56229,3.57246,4880000.0
2008-02-20 16:42:00,3.56567,3.57325,3.56567,3.57271,4140000.0
2008-02-20 16:43:00,3.57201,3.57474,3.56573,3.56878,4890000.0
2008-02-20 16:44:00,3.57088,3.57281,3.56612,3.56838,4520000.0
2008-02-20 16:45:00,3.57246,3.57246,3.56002,3.56856,10900000.0
2008-02-20 16:46:00,3.57108,3.57217,3.56416,3.56796,5630000.0
2008-02-20 16:47:00,3.57348,3.57385,3.56369,3.57322,7890000.0
2008-02-20 16:48:00,3.57167,3.57403,3.56447,3.57403,6770000.0
2008-02-20 16:49:00,3.56957,3.574,3.56224,3.56889,5640000.0
2008-02-20 16:50:00,3.56778,3.57256,3.56201,3.57213,5260000.0
2008-02-20 16:51:00,3.57184,3.57282,3.5639,3.57282,6390000.0
2008-02-20 16:52:00,3.56713,3.57341,3.56437,3.56437,5630000.0
2008-02-20 16:53:00,3.57347,3.57347,3.56051,3.57027,6390000.0
2008-02-20 16:54:00,3.56862,3.57321,3.56049,3.56713,6020000.0
2008-02-20 16:55:00,3.56875,3.57321,3.56449,3.56965,5250000.0
2008-02-20 16:56:00,3.56866,3.57371,3.56257,3.56769,7140000.0
2008-02-20 16:57:00,3.56225,3.57466,3.56225,3.56535,7130000.0
2008-02-20 16:58:00,3.57437,3.57437,3.56829,3.57328,4520000.0
2008-02-20 16:59:00,3.56534,3.57506,3.5609,3.57095,12040000.0
2008-02-20 17:00:00,3.57592,3.57592,3.56662,3.57591,6380000.0
2008-02-20 17:01:00,3.57501,3.57591,3.56959,3.57591,4140000.0
2008-02-20 17:02:00,3.57574,3.57574,3.56867,3.56947,6380000.0
2008-02-20 17:03:00,3.57012,3.57578,3.56689,3.57578,7510000.0
2008-02-20 17:04:00,3.57531,3.57531,3.57001,3.575,7880000.0
2008-02-20 17:05:00,3.57599,3.57599,3.56688,3.57262,5260000.0
2008-02-20 17:06:00,3.57469,3.57614,3.56654,3.56714,6010000.0
2008-02-20 17:07:00,3.57526,3.57566,3.56933,3.57562,6000000.0
2008-02-20 17:08:00,3.57557,3.57746,3.56514,3.57212,5630000.0
2008-02-20 17:09:00,3.57431,3.57569,3.56537,3.57569,7880000.0
2008-02-20 17:10:00,3.57147,3.57629,3.56961,3.57082,7510000.0
2008-02-20 17:11:00,3.56934,3.57483,3.56282,3.57483,6390000.0
2008-02-20 17:12:00,3.57602,3.57602,3.5688,3.56967,4890000.0
2008-02-20 17:13:00,3.57351,3.57448,3.56551,3.57448,4880000.0
2008-02-20 17:14:00,3.57255,3.5736,3.56534,3.5736,5640000.0
2008-02-20 17:15:00,3.57321,3.57437,3.56659,3.5708,6750000.0
2008-02-20 17:16:00,3.56782,3.5742,3.56485,3.57135,6770000.0
2008-02-20 17:17:00,3.56997,3.57677,3.56669,3.57087,6010000.0
2008-02-20 17:18:00,3.57588,3.57588,3.56357,3.57076,4890000.0
2008-02-20 17:19:00,3.57464,3.57464,3.56195,3.57454,6750000.0
2008-02-20 17:20:00,3.56998,3.57534,3.56812,3.56812,4510000.0
2008-02-20 17:21:00,3.57243,3.57243,3.567,3.56758,6380000.0
2008-02-20 17:22:00,3.57102,3.57365,3.5654,3.57144,7510000.0
2008-02-20 17:23:00,3.56917,3.57743,3.56917,3.57265,6010000.0
2008-02-20 17:24:00,3.56776,3.57531,3.56776,3.57083,5260000.0
2008-02-20 17:25:00,3.56482,3.5734,3.56482,3.57238,6770000.0
2008-02-20 17:26:00,3.57381,3.57432,3.56508,3.57067,5260000.0
2008-02-20 17:27:00,3.57528,3.57574,3.56635,3.57574,4890000.0
2008-02-20 17:28:00,3.57369,3.57541,3.56084,3.5724,10130000.0
2008-02-20 17:29:00,3.57675,3.57762,3.57001,3.57762,7140000.0
2008-02-20 17:30:00,3.57484,3.57484,3.56396,3.57226,16530000.0
2008-02-20 17:31:00,3.5709,3.574,3.56601,3.57177,4510000.0
2008-02-20 17:32:00,3.57232,3.57382,3.56594,3.57308,5260000.0
2008-02-20 17:33:00,3.56808,3.57566,3.56443,3.57373,5650000.0
2008-02-20 17:34:00,3.56585,3.57046,3.56343,3.5654,4890000.0
2008-02-20 17:35:00,3.57668,3.57668,3.56302,3.57434,7890000.0
2008-02-20 17:36:00,3.56378,3.57638,3.56378,3.57509,3770000.0
2008-02-20 17:37:00,3.57069,3.57223,3.56319,3.57189,6010000.0
2008-02-20 17:38:00,3.5729,3.57394,3.56155,3.57394,10150000.0
2008-02-20 17:39:00,3.56956,3.57521,3.56506,3.57429,9020000.0
2008-02-20 17:40:00,3.56886,3.57293,3.56324,3.57141,7500000.0
2008-02-20 17:41:00,3.56763,3.57269,3.56128,3.56646,4880000.0
2008-02-20 17:42:00,3.5663,3.57035,3.56167,3.56752,4890000.0
2008-02-20 17:43:00,3.57303,3.57433,3.56814,3.57433,4510000.0
2008-02-20 17:44:00,3.57383,3.57625,3.57002,3.57498,6030000.0
2008-02-20 17:45:00,3.57291,3.57291,3.56079,3.56867,12030000.0
2008-02-20 17:46:00,3.57074,3.57449,3.56904,3.57449,5270000.0
2008-02-20 17:47:00,3.57163,3.57586,3.56803,3.57474,6390000.0
2008-02-20 17:48:00,3.57356,3.57356,3.5629,3.57246,10150000.0
2008-02-20 17:49:00,3.57523,3.57671,3.56586,3.56595,7880000.0
2008-02-20 17:50:00,3.57422,3.58035,3.56482,3.56971,6770000.0
2008-02-20 17:51:00,3.57394,3.57443,3.56833,3.57301,9020000.0
2008-02-20 17:52:00,3.56417,3.57412,3.56417,3.57412,5260000.0
2008-02-20 17:53:00,3.56504,3.57494,3.56504,3.57415,5260000.0
2008-02-20 17:54:00,3.56668,3.57239,3.56588,3.57239,6010000.0
2008-02-20 17:55:00,3.57034,3.57401,3.56769,3.57348,6390000.0
2008-02-20 17:56:00,3.57337,3.57337,3.56161,3.56863,10900000.0
2008-02-20 17:57:00,3.57245,3.57377,3.56423,3.57377,7880000.0
2008-02-20 17:58:00,3.57224,3.57297,3.56661,3.5691,4140000.0
2008-02-20 17:59:00,3.56987,3.57338,3.56353,3.5687,5260000.0
2008-02-20 18:00:00,3.57376,3.57386,3.56298,3.57255,12390000.0
2008-02-20 18:01:00,3.57227,3.57313,3.5625,3.57295,6390000.0
2008-02-20 18:02:00,3.56595,3.57299,3.56595,3.57229,4880000.0
2008-02-20 18:03:00,3.56563,3.57173,3.56255,3.57059,5650000.0
2008-02-20 18:04:00,3.56375,3.5743,3.56375,3.57293,4510000.0
2008-02-20 18:05:00,3.57025,3.57025,3.56102,3.56769,4880000.0
2008-02-20 18:06:00,3.56251,3.57158,3.55941,3.56702,7510000.0
2008-02-20 18:07:00,3.57307,3.57307,3.56787,3.56795,6390000.0
2008-02-20 18:08:00,3.57007,3.57286,3.56742,3.57189,3770000.0
2008-02-20 18:09:00,3.5742,3.57551,3.56191,3.56385,6020000.0
2008-02-20 18:10:00,3.57173,3.5737,3.56446,3.56446,4890000.0
2008-02-20 18:11:00,3.57269,3.57296,3.56794,3.5729,4520000.0
2008-02-20 18:12:00,3.57218,3.57321,3.55926,3.57159,6020000.0
2008-02-20 18:13:00,3.57462,3.57637,3.56581,3.57443,9750000.0
2008-02-20 18:14:00,3.57409,3.57626,3.56688,3.56821,5250000.0
2008-02-20 18:15:00,3.5741,3.57435,3.56743,3.57115,12020000.0
2008-02-20 18:16:00,3.57048,3.57393,3.56568,3.57018,5250000.0
2008-02-20 18:17:00,3.57038,3.57473,3.56824,3.56891,6390000.0
2008-02-20 18:18:00,3.56815,3.5788,3.56485,3.57083,6010000.0
2008-02-20 18:19:00,3.56481,3.57447,3.56481,3.57184,6030000.0
2008-02-20 18:20:00,3.5725,3.57343,3.56291,3.57343,6760000.0
2008-02-20 18:21:00,3.57449,3.57449,3.56866,3.57237,4140000.0
2008-02-20 18:22:00,3.57312,3.5736,3.56996,3.57309,4140000.0
2008-02-20 18:23:00,3.57263,3.57407,3.56484,3.56518,7890000.0
2008-02-20 18:24:00,3.57111,3.57175,3.56555,3.57103,4890000.0
2008-02-20 18:25:00,3.56788,3.57257,3.5667,3.56821,6390000.0
2008-02-20 18:26:00,3.57192,3.5746,3.56397,3.57183,5640000.0
2008-02-20 18:27:00,3.57168,3.57168,3.56522,3.56522,4140000.0
2008-02-20 18:28:00,3.56622,3.57181,3.56622,3.57066,4890000.0
2008-02-20 18:29:00,3.57013,3.57116,3.56522,3.57011,6760000.0
2008-02-20 18:30:00,3.5646,3.57685,3.5646,3.57012,13140000.0
2008-02-20 18:31:00,3.57129,3.57309,3.56198,3.5672,10140000.0
2008-02-20 18:32:00,3.57028,3.57209,3.56389,3.56569,4510000.0
2008-02-20 18:33:00,3.56938,3.57292,3.56029,3.57083,9010000.0
2008-02-20 18:34:00,3.57055,3.57337,3.56299,3.56953,7510000.0
2008-02-20 18:35:00,3.57195,3.57198,3.56298,3.57137,6750000.0
2008-02-20 18:36:00,3.56778,3.57082,3.56442,3.56593,4140000.0
2008-02-20 18:37:00,3.57027,3.57183,3.55782,3.57183,9400000.0
2008-02-20 18:38:00,3.56997,3.57472,3.56465,3.56465,5650000.0
2008-02-20 18:39:00,3.57101,3.57202,3.56665,3.56675,6380000.0
2008-02-20 18:40:00,3.57288,3.57541,3.56406,3.5735,5630000.0
2008-02-20 18:41:00,3.57305,3.57305,3.56557,3.56667,5260000.0
2008-02-20 18:42:00,3.56278,3.57276,3.56278,3.57158,4140000.0
2008-02-20 18:43:00,3.5701,3.57279,3.56584,3.57279,7140000.0
2008-02-20 18:44:00,3.56423,3.57433,3.56423,3.56943,9380000.0
2008-02-20 18:45:00,3.5717,3.5717,3.56079,3.56677,15040000.0
2008-02-20 18:46:00,3.5714,3.5714,3.55845,3.56924,9400000.0
2008-02-20 18:47:00,3.56881,3.57164,3.56735,3.56737,5650000.0
2008-02-20 18:48:00,3.56694,3.57261,3.56252,3.57118,11270000.0
2008-02-20 18:49:00,3.5707,3.575,3.56648,3.57358,9400000.0
2008-02-20 18:50:00,3.56721,3.57156,3.56566,3.56718,5630000.0
2008-02-20 18:51:00,3.57142,3.57158,3.55865,3.56828,5260000.0
2008-02-20 18:52:00,3.57068,3.57155,3.56347,3.56347,4880000.0
2008-02-20 18:53:00,3.57271,3.5729,3.5622,3.56841,10900000.0
2008-02-20 18:54:00,3.57137,3.57185,3.56213,3.56213,4140000.0
2008-02-20 18:55:00,3.56693,3.57223,3.56382,3.5662,4510000.0
2008-02-20 18:56:00,3.56635,3.57154,3.56273,3.56273,7510000.0
2008-02-20 18:57:00,3.5678,3.56958,3.5611,3.56785,6010000.0
2008-02-20 18:58:00,3.57129,3.57129,3.56259,3.5659,6400000.0
2008-02-20 18:59:00,3.57031,3.57031,3.5575,3.56159,8270000.0
2008-02-20 19:00:00,3.56722,3.57239,3.56448,3.5665,7130000.0
2008-02-20 19:01:00,3.5678,3.57163,3.56677,3.57101,4900000.0
2008-02-20 19:02:00,3.55959,3.57268,3.55959,3.57268,4140000.0
2008-02-20 19:03:00,3.5644,3.57103,3.5644,3.56726,3400000.0
2008-02-20 19:04:00,3.56325,3.57182,3.56183,3.56728,5260000.0
2008-02-20 19:05:00,3.5716,3.57335,3.56393,3.56393,7900000.0
2008-02-20 19:06:00,3.57034,3.57297,3.562,3.57178,7500000.0
2008-02-20 19:07:00,3.56837,3.57367,3.56677,3.56896,4510000.0
2008-02-20 19:08:00,3.57177,3.57177,3.56247,3.57085,6760000.0
2008-02-20 19:09:00,3.56166,3.57153,3.55711,3.56801,7520000.0
2008-02-20 19:10:00,3.57129,3.57145,3.56147,3.57072,7510000.0
2008-02-20 19:11:00,3.57213,3.57213,3.56452,3.56976,4510000.0
2008-02-20 19:12:00,3.57233,3.57269,3.56322,3.56525,6770000.0
2008-02-20 19:13:00,3.5713,3.57233,3.5628,3.57137,6010000.0
2008-02-20 19:14:00,3.57092,3.57101,3.56115,3.57101,7140000.0
2008-02-20 19:15:00,3.57045,3.57045,3.55708,3.56514,11260000.0
2008-02-20 19:16:00,3.57243,3.57446,3.56789,3.57125,6020000.0
2008-02-20 19:17:00,3.57204,3.57204,3.56417,3.56907,7510000.0
2008-02-20 19:18:00,3.57049,3.57049,3.56076,3.56665,4880000.0
2008-02-20 19:19:00,3.57209,3.57222,3.56121,3.56231,4510000.0
2008-02-20 19:20:00,3.56713,3.57239,3.56614,3.56718,5640000.0
2008-02-20 19:21:00,3.57311,3.5734,3.56437,3.57288,7520000.0
2008-02-20 19:22:00,3.57099,3.57276,3.56247,3.56749,7510000.0
2008-02-20 19:23:00,3.57155,3.57155,3.56204,3.56204,6010000.0
2008-02-20 19:24:00,3.57126,3.57126,3.5605,3.5665,6390000.0
2008-02-20 19:25:00,3.56171,3.57157,3.56171,3.57024,7900000.0
2008-02-20 19:26:00,3.56685,3.57246,3.56131,3.56799,6390000.0
2008-02-20 19:27:00,3.57074,3.57431,3.56148,3.56735,7510000.0
2008-02-20 19:28:00,3.57191,3.57191,3.56163,3.56535,6380000.0
2008-02-20 19:29:00,3.56204,3.57075,3.56204,3.56228,6380000.0
2008-02-20 19:30:00,3.57087,3.57247,3.56791,3.57065,4140000.0
2008-02-20 19:31:00,3.56339,3.57301,3.56339,3.56824,5630000.0
2008-02-20 19:32:00,3.57219,3.57219,3.56664,3.56664,5260000.0
2008-02-20 19:33:00,3.56878,3.57274,3.56681,3.57105,6770000.0
2008-02-20 19:34:00,3.56992,3.57303,3.56366,3.57198,6390000.0
2008-02-20 19:35:00,3.57205,3.57205,3.56536,3.56982,4510000.0
2008-02-20 19:36:00,3.56913,3.57776,3.56452,3.57355,6010000.0
2008-02-20 19:37:00,3.57055,3.57297,3.56939,3.57236,6760000.0
2008-02-20 19:38:00,3.57084,3.57222,3.56281,3.57222,5640000.0
2008-02-20 19:39:00,3.56242,3.57158,3.56242,3.56397,3400000.0
2008-02-20 19:40:00,3.56224,3.56789,3.55942,3.56328,6390000.0
2008-02-20 19:41:00,3.56744,3.56744,3.55745,3.56721,5630000.0
2008-02-20 19:42:00,3.56586,3.5673,3.5635,3.56369,4880000.0
2008-02-20 19:43:00,3.56686,3.56686,3.56263,3.56263,4880000.0
2008-02-20 19:44:00,3.56882,3.56882,3.56381,3.56727,6020000.0
2008-02-20 19:45:00,3.56481,3.57056,3.56481,3.56815,4510000.0
2008-02-20 19:46:00,3.56822,3.56843,3.56334,3.56334,4510000.0
2008-02-20 19:47:00,3.56696,3.56866,3.55893,3.56784,4890000.0
2008-02-20 19:48:00,3.5685,3.5685,3.55863,3.56324,11630000.0
2008-02-20 19:49:00,3.55827,3.56702,3.55769,3.55782,4880000.0
2008-02-20 19:50:00,3.56194,3.56876,3.56194,3.56742,4510000.0
2008-02-20 19:51:00,3.56917,3.57196,3.56261,3.56873,4140000.0
2008-02-20 19:52:00,3.56843,3.56843,3.55891,3.55962,4510000.0
2008-02-20 19:53:00,3.5698,3.57495,3.56108,3.56614,7150000.0
2008-02-20 19:54:00,3.56292,3.56892,3.55983,3.56793,3380000.0
2008-02-20 19:55:00,3.56776,3.56833,3.56397,3.56668,4890000.0
2008-02-20 19:56:00,3.56971,3.57154,3.56919,3.56941,4510000.0
2008-02-20 19:57:00,3.56922,3.57009,3.56803,3.56872,4520000.0
2008-02-20 19:58:00,3.56946,3.57202,3.56176,3.57056,4140000.0
2008-02-20 19:59:00,3.5694,3.57126,3.56153,3.56885,4880000.0
2008-02-20 20:00:00,3.57186,3.57186,3.56124,3.56843,6010000.0
2008-02-20 20:01:00,3.56702,3.56753,3.56272,3.56753,4150000.0
2008-02-20 20:02:00,3.56023,3.57027,3.55964,3.56847,6770000.0
2008-02-20 20:03:00,3.56168,3.56753,3.55863,3.56322,7130000.0
2008-02-20 20:04:00,3.56609,3.57073,3.56419,3.56519,3770000.0
2008-02-20 20:05:00,3.56883,3.56884,3.56007,3.56007,4510000.0
2008-02-20 20:06:00,3.56757,3.57291,3.56266,3.56547,6000000.0
2008-02-20 20:07:00,3.56681,3.56907,3.56013,3.56857,5250000.0
2008-02-20 20:08:00,3.55989,3.57006,3.55989,3.56859,6010000.0
2008-02-20 20:09:00,3.56146,3.56919,3.56146,3.5682,3380000.0
2008-02-20 20:10:00,3.56866,3.56878,3.56553,3.56685,4140000.0
2008-02-20 20:11:00,3.56069,3.56924,3.56069,3.56886,6770000.0
2008-02-20 20:12:00,3.57008,3.57308,3.56118,3.56607,6780000.0
2008-02-20 20:13:00,3.56583,3.56676,3.55763,3.55763,6400000.0
2008-02-20 20:14:00,3.56746,3.57158,3.55906,3.55906,7530000.0
2008-02-20 20:15:00,3.56561,3.5694,3.56478,3.56754,3010000.0
2008-02-20 20:16:00,3.56745,3.56805,3.55807,3.56733,10150000.0
2008-02-20 20:17:00,3.5646,3.56897,3.55893,3.56027,8640000.0
2008-02-20 20:18:00,3.56012,3.57058,3.56012,3.56936,5280000.0
2008-02-20 20:19:00,3.56316,3.56767,3.55821,3.55827,6010000.0
2008-02-20 20:20:00,3.56281,3.56752,3.55796,3.56658,6020000.0
2008-02-20 20:21:00,3.56194,3.57234,3.56194,3.56853,6000000.0
2008-02-20 20:22:00,3.56764,3.57137,3.5585,3.56365,10140000.0
2008-02-20 20:23:00,3.56694,3.56694,3.55652,3.56515,4150000.0
2008-02-20 20:24:00,3.56446,3.56787,3.56089,3.56585,6010000.0
2008-02-20 20:25:00,3.559,3.5682,3.559,3.5682,4140000.0
2008-02-20 20:26:00,3.56197,3.56608,3.55755,3.56081,3770000.0
2008-02-20 20:27:00,3.56761,3.56782,3.5638,3.56742,4890000.0
2008-02-20 20:28:00,3.56412,3.56803,3.55722,3.56745,15420000.0
2008-02-20 20:29:00,3.56531,3.56825,3.56272,3.56464,7130000.0
2008-02-20 20:30:00,3.56482,3.56821,3.55743,3.55743,5630000.0
2008-02-20 20:31:00,3.56552,3.56737,3.5573,3.56313,9390000.0
2008-02-20 20:32:00,3.56481,3.56699,3.55722,3.56437,3780000.0
2008-02-20 20:33:00,3.56645,3.56915,3.56306,3.56743,6390000.0
2008-02-20 20:34:00,3.56108,3.56656,3.55505,3.56559,15770000.0
2008-02-20 20:35:00,3.56472,3.56586,3.55653,3.56555,7880000.0
2008-02-20 20:36:00,3.56112,3.56468,3.56112,3.56152,3000000.0
2008-02-20 20:37:00,3.56667,3.56696,3.5612,3.5612,5260000.0
2008-02-20 20:38:00,3.56307,3.56679,3.55723,3.55742,8630000.0
2008-02-20 20:39:00,3.56688,3.56862,3.56141,3.56662,9000000.0
2008-02-20 20:40:00,3.5637,3.56648,3.55419,3.56233,5640000.0
2008-02-20 20:41:00,3.5669,3.5669,3.5556,3.56115,7900000.0
2008-02-20 20:42:00,3.5654,3.5654,3.5563,3.56486,6760000.0
2008-02-20 20:43:00,3.56664,3.56754,3.56091,3.56378,6390000.0
2008-02-20 20:44:00,3.55691,3.56549,3.55581,3.56473,5640000.0
2008-02-20 20:45:00,3.56079,3.56908,3.56079,3.56674,4140000.0
2008-02-20 20:46:00,3.56641,3.5667,3.55728,3.5667,4880000.0
2008-02-20 20:47:00,3.55679,3.56588,3.55679,3.56575,6010000.0
2008-02-20 20:48:00,3.56692,3.56692,3.55723,3.56176,5260000.0
2008-02-20 20:49:00,3.56559,3.56656,3.56131,3.56605,5260000.0
2008-02-20 20:50:00,3.55821,3.56765,3.55821,3.56765,3380000.0
2008-02-20 20:51:00,3.567,3.567,3.55735,3.55975,5630000.0
2008-02-20 20:52:00,3.56442,3.57095,3.56373,3.56649,4140000.0
2008-02-20 20:53:00,3.56241,3.56289,3.55557,3.56151,3760000.0
2008-02-20 20:54:00,3.56429,3.56645,3.55703,3.55703,5250000.0
2008-02-20 20:55:00,3.56587,3.56654,3.55673,3.56654,6010000.0
2008-02-20 20:56:00,3.56636,3.56671,3.56176,3.56533,5630000.0
2008-02-20 20:57:00,3.56634,3.56705,3.56352,3.56705,4880000.0
2008-02-20 20:58:00,3.56715,3.56888,3.55787,3.56703,7510000.0
2008-02-20 20:59:00,3.56676,3.56676,3.55695,3.56116,6380000.0
2008-02-20 21:00:00,3.56182,3.56913,3.56182,3.56311,3010000.0
2008-02-20 21:01:00,3.56666,3.56666,3.55953,3.56481,5260000.0
2008-02-20 21:02:00,3.56608,3.56849,3.55565,3.55624,7510000.0
2008-02-20 21:03:00,3.55689,3.56607,3.55689,3.56607,6400000.0
2008-02-20 21:04:00,3.56725,3.56809,3.56249,3.56354,5270000.0
2008-02-20 21:05:00,3.5671,3.56845,3.55897,3.56815,8280000.0
2008-02-20 21:06:00,3.56664,3.5672,3.55624,3.55624,5650000.0
2008-02-20 21:07:00,3.55621,3.5663,3.5547,3.5663,7880000.0
2008-02-20 21:08:00,3.5578,3.56932,3.5578,3.56847,4880000.0
2008-02-20 21:09:00,3.56472,3.57011,3.56008,3.56227,7520000.0
2008-02-20 21:10:00,3.56312,3.56741,3.56051,3.56537,4140000.0
2008-02-20 21:11:00,3.567,3.56968,3.56331,3.56745,4520000.0
2008-02-20 21:12:00,3.55799,3.56702,3.55799,3.55825,7890000.0
2008-02-20 21:13:00,3.55936,3.56912,3.55936,3.56789,5630000.0
2008-02-20 21:14:00,3.56414,3.56797,3.55842,3.56797,8630000.0
2008-02-20 21:15:00,3.57169,3.57169,3.56463,3.56836,5260000.0
2008-02-20 21:16:00,3.5634,3.56704,3.55865,3.56452,4510000.0
2008-02-20 21:17:00,3.56738,3.56766,3.55631,3.56766,6380000.0
2008-02-20 21:18:00,3.5675,3.56755,3.56438,3.56438,4500000.0
2008-02-20 21:19:00,3.5578,3.56691,3.55649,3.56578,6380000.0
2008-02-20 21:20:00,3.56873,3.56873,3.55882,3.56359,6760000.0
2008-02-20 21:21:00,3.56833,3.56833,3.56297,3.56812,4880000.0
2008-02-20 21:22:00,3.56311,3.56951,3.55921,3.55921,5650000.0
2008-02-20 21:23:00,3.56677,3.56692,3.55882,3.55882,3010000.0
2008-02-20 21:24:00,3.56504,3.56737,3.55788,3.56251,5640000.0
2008-02-20 21:25:00,3.56178,3.56827,3.56178,3.56827,4500000.0
2008-02-20 21:26:00,3.56793,3.56793,3.55626,3.55747,9770000.0
2008-02-20 21:27:00,3.56774,3.5683,3.55878,3.55878,4880000.0
2008-02-20 21:28:00,3.56337,3.56866,3.55904,3.55904,5630000.0
2008-02-20 21:29:00,3.5619,3.56657,3.55558,3.56592,6750000.0
2008-02-20 21:30:00,3.56731,3.57029,3.55828,3.56827,8250000.0
2008-02-20 21:31:00,3.56473,3.56928,3.55847,3.56834,5650000.0
2008-02-20 21:32:00,3.55904,3.57097,3.55904,3.56829,6770000.0
2008-02-20 21:33:00,3.56764,3.56766,3.55879,3.56766,4880000.0
2008-02-20 21:34:00,3.56203,3.56943,3.55655,3.55902,9790000.0
2008-02-20 21:35:00,3.56707,3.5674,3.55796,3.55796,4510000.0
2008-02-20 21:36:00,3.56789,3.56792,3.55732,3.55757,5630000.0
2008-02-20 21:37:00,3.5626,3.56711,3.5626,3.56644,2640000.0
2008-02-20 21:38:00,3.5626,3.568,3.55789,3.568,4890000.0
2008-02-20 21:39:00,3.5628,3.56792,3.55824,3.56766,4130000.0
2008-02-20 21:40:00,3.56529,3.56781,3.56128,3.56718,5250000.0
2008-02-20 21:41:00,3.56665,3.5687,3.5607,3.56382,4890000.0
2008-02-20 21:42:00,3.55875,3.57029,3.55875,3.56981,4510000.0
2008-02-20 21:43:00,3.56696,3.56787,3.55456,3.56518,4520000.0
2008-02-20 21:44:00,3.56748,3.57022,3.55853,3.55853,6770000.0
2008-02-20 21:45:00,3.56906,3.56906,3.55768,3.56626,3380000.0
2008-02-20 21:46:00,3.56401,3.56718,3.55722,3.55722,4510000.0
2008-02-20 21:47:00,3.5658,3.5658,3.55888,3.56133,4510000.0
2008-02-20 21:48:00,3.56716,3.56807,3.56006,3.56174,4140000.0
2008-02-20 21:49:00,3.56267,3.56886,3.56267,3.56886,4890000.0
2008-02-20 21:50:00,3.56897,3.56897,3.56351,3.56668,6010000.0
2008-02-20 21:51:00,3.56757,3.56757,3.55802,3.55802,4510000.0
2008-02-20 21:52:00,3.56398,3.57114,3.56218,3.56928,7140000.0
2008-02-20 21:53:00,3.55722,3.56683,3.55453,3.55685,7510000.0
2008-02-20 21:54:00,3.55601,3.56721,3.55475,3.56511,5650000.0
2008-02-20 21:55:00,3.56674,3.56759,3.56231,3.56262,4880000.0
2008-02-20 21:56:00,3.56793,3.56793,3.56351,3.56785,5250000.0
2008-02-20 21:57:00,3.56679,3.5679,3.55792,3.56231,5270000.0
2008-02-20 21:58:00,3.56808,3.56956,3.55973,3.5636,4880000.0
2008-02-20 21:59:00,3.56175,3.56686,3.56175,3.56261,3750000.0
2008-02-20 22:00:00,3.57048,3.57048,3.55893,3.56302,10900000.0
2008-02-20 22:01:00,3.56359,3.57108,3.55843,3.56447,4890000.0
2008-02-20 22:02:00,3.56802,3.56974,3.55908,3.55908,7520000.0
2008-02-20 22:03:00,3.56356,3.56922,3.56323,3.56624,6760000.0
2008-02-20 22:04:00,3.56381,3.56839,3.55851,3.56331,7130000.0
2008-02-20 22:05:00,3.56833,3.56833,3.56253,3.56253,5250000.0
2008-02-20 22:07:00,3.56966,3.5697,3.55803,3.56607,4510000.0
2008-02-20 22:08:00,3.56635,3.56768,3.55804,3.56754,7140000.0
2008-02-20 22:09:00,3.55916,3.56934,3.55916,3.56342,4880000.0
2008-02-20 22:10:00,3.56819,3.56819,3.5589,3.5589,4880000.0
2008-02-20 22:11:00,3.55648,3.56547,3.55648,3.56236,4510000.0
2008-02-20 22:12:00,3.55769,3.56658,3.55695,3.56025,3390000.0
2008-02-20 22:13:00,3.55842,3.56707,3.55842,3.56707,760000.0
2008-02-20 22:14:00,3.56211,3.56748,3.56068,3.56748,6770000.0
2008-02-20 22:15:00,3.56826,3.56826,3.55698,3.5663,5260000.0
2008-02-20 22:16:00,3.56199,3.56786,3.5589,3.56287,5630000.0
2008-02-20 22:17:00,3.56739,3.56792,3.55885,3.55927,5630000.0
2008-02-20 22:18:00,3.56622,3.5673,3.56086,3.56314,5630000.0
2008-02-20 22:19:00,3.56614,3.56614,3.55387,3.56476,6390000.0
2008-02-20 22:20:00,3.56674,3.56849,3.56288,3.56662,7510000.0
2008-02-20 22:21:00,3.56766,3.56766,3.56206,3.56752,6770000.0
2008-02-20 22:22:00,3.55849,3.56634,3.55818,3.55834,4130000.0
2008-02-20 22:24:00,3.56278,3.56738,3.56018,3.56738,5280000.0
2008-02-20 22:25:00,3.56684,3.56684,3.56137,3.56623,6750000.0
2008-02-20 22:26:00,3.56772,3.56772,3.5626,3.56653,6390000.0
2008-02-20 22:27:00,3.56258,3.56772,3.55784,3.55784,6010000.0
2008-02-20 22:28:00,3.56696,3.56744,3.55775,3.56744,5650000.0
2008-02-20 22:29:00,3.56331,3.56942,3.55961,3.56751,8270000.0
2008-02-20 22:30:00,3.5683,3.5683,3.55749,3.56669,3770000.0
2008-02-20 22:32:00,3.56774,3.56774,3.56653,3.56687,3010000.0
2008-02-20 22:33:00,3.56633,3.56712,3.55713,3.56227,6020000.0
2008-02-20 22:34:00,3.56577,3.56849,3.55742,3.56627,7130000.0
2008-02-20 22:35:00,3.56019,3.57028,3.55936,3.55936,5260000.0
2008-02-20 22:36:00,3.56753,3.56795,3.55816,3.5676,2640000.0
2008-02-20 22:37:00,3.56339,3.56617,3.55528,3.55736,9030000.0
2008-02-20 22:38:00,3.56092,3.56664,3.55506,3.55776,5280000.0
2008-02-20 22:39:00,3.56545,3.5684,3.56315,3.56715,4890000.0
2008-02-20 22:40:00,3.568,3.56962,3.55946,3.56334,4510000.0
2008-02-20 22:41:00,3.56771,3.56807,3.55831,3.56693,4140000.0
2008-02-20 22:42:00,3.56712,3.56712,3.55686,3.56508,4520000.0
2008-02-20 22:44:00,3.56518,3.56782,3.55823,3.55842,9020000.0
2008-02-20 22:45:00,3.56955,3.56955,3.56298,3.56298,3770000.0
2008-02-20 22:46:00,3.56596,3.56647,3.5553,3.56629,5280000.0
2008-02-20 22:47:00,3.56788,3.56803,3.55745,3.55801,5640000.0
2008-02-20 22:50:00,3.5674,3.56768,3.55822,3.56282,3780000.0
2008-02-20 22:51:00,3.56635,3.56635,3.55749,3.55749,4890000.0
2008-02-20 22:52:00,3.56626,3.56626,3.56275,3.56275,1130000.0
2008-02-20 22:53:00,3.56234,3.56807,3.55817,3.56556,6770000.0
2008-02-20 22:54:00,3.56214,3.5677,3.55978,3.5677,3400000.0
2008-02-20 22:55:00,3.56669,3.56669,3.55593,3.56526,12770000.0
2008-02-20 22:56:00,3.56112,3.56629,3.55822,3.56056,4510000.0
2008-02-20 22:57:00,3.56762,3.56762,3.55822,3.55822,4880000.0
2008-02-20 22:58:00,3.5644,3.56727,3.55723,3.56223,6020000.0
2008-02-20 22:59:00,3.56323,3.56785,3.55784,3.56741,4890000.0
2008-02-20 23:00:00,3.56456,3.56456,3.56369,3.56369,1130000.0
2008-02-20 23:01:00,3.56191,3.56487,3.55609,3.5613,6770000.0
2008-02-20 23:02:00,3.5648,3.56749,3.56234,3.56234,4140000.0
2008-02-20 23:03:00,3.56776,3.5679,3.56668,3.56692,2640000.0
2008-02-20 23:04:00,3.56684,3.56725,3.56393,3.56685,3400000.0
2008-02-20 23:05:00,3.5636,3.56945,3.561,3.56792,6400000.0
2008-02-20 23:06:00,3.56208,3.56655,3.55719,3.56605,6770000.0
2008-02-20 23:07:00,3.56789,3.56789,3.55826,3.56778,4520000.0
2008-02-20 23:08:00,3.56758,3.56758,3.56068,3.56068,3010000.0
2008-02-20 23:09:00,3.56788,3.56788,3.55879,3.56699,2640000.0
2008-02-20 23:10:00,3.55914,3.56889,3.55914,3.56424,6030000.0
2008-02-20 23:11:00,3.56531,3.56856,3.56531,3.56787,4520000.0
2008-02-20 23:12:00,3.56285,3.56856,3.561,3.56296,7150000.0
2008-02-20 23:13:00,3.56728,3.56728,3.55983,3.56564,3770000.0
2008-02-20 23:15:00,3.56669,3.57154,3.56583,3.56672,7520000.0
2008-02-20 23:17:00,3.56585,3.56713,3.55773,3.56579,4890000.0
2008-02-20 23:18:00,3.56337,3.56618,3.56042,3.56158,5270000.0
2008-02-20 23:19:00,3.56549,3.56549,3.55563,3.5566,4890000.0
2008-02-20 23:20:00,3.56571,3.56638,3.55673,3.56418,4890000.0
2008-02-20 23:21:00,3.56824,3.5709,3.56041,3.56719,6410000.0
2008-02-20 23:22:00,3.55888,3.56859,3.55888,3.55927,4890000.0
2008-02-20 23:23:00,3.56683,3.56861,3.56345,3.56763,4900000.0
2008-02-20 23:24:00,3.56696,3.56809,3.55846,3.56724,9020000.0
2008-02-20 23:25:00,3.56345,3.56682,3.56055,3.56245,4140000.0
2008-02-20 23:26:00,3.56411,3.5697,3.56013,3.56487,4140000.0
2008-02-20 23:27:00,3.56204,3.56607,3.55678,3.56602,5630000.0
2008-02-20 23:28:00,3.56819,3.56986,3.55975,3.5599,8640000.0
2008-02-20 23:29:00,3.56466,3.56677,3.5604,3.56202,5650000.0
2008-02-20 23:30:00,3.57065,3.57065,3.56034,3.5632,6020000.0
2008-02-20 23:31:00,3.56174,3.56685,3.56174,3.56685,2270000.0
2008-02-20 23:32:00,3.56765,3.56848,3.5604,3.56769,6390000.0
2008-02-20 23:33:00,3.55953,3.57055,3.55953,3.56888,5260000.0
2008-02-20 23:34:00,3.56363,3.56734,3.56147,3.56734,4880000.0
2008-02-20 23:35:00,3.56336,3.56825,3.55837,3.55856,6020000.0
2008-02-20 23:36:00,3.56716,3.56757,3.56233,3.5658,5260000.0
2008-02-20 23:37:00,3.56689,3.56689,3.55737,3.56559,4510000.0
2008-02-20 23:38:00,3.55691,3.56534,3.55415,3.56516,4140000.0
2008-02-20 23:40:00,3.56597,3.5721,3.55907,3.55907,6760000.0
2008-02-20 23:42:00,3.56663,3.56663,3.55678,3.55885,5660000.0
2008-02-20 23:44:00,3.56657,3.56736,3.56061,3.56226,4140000.0
2008-02-20 23:45:00,3.57109,3.57109,3.55951,3.56486,5680000.0
2008-02-20 23:47:00,3.5678,3.5678,3.56088,3.56373,4150000.0
2008-02-20 23:49:00,3.562,3.56882,3.562,3.56356,3770000.0
2008-02-20 23:51:00,3.56339,3.56857,3.56283,3.56283,3400000.0
2008-02-20 23:52:00,3.56307,3.56732,3.55775,3.56221,5630000.0
2008-02-20 23:53:00,3.56591,3.56785,3.55861,3.56785,3380000.0
2008-02-20 23:54:00,3.56693,3.56847,3.56361,3.56835,7140000.0
2008-02-20 23:55:00,3.56789,3.57077,3.56491,3.56491,3760000.0
2008-02-20 23:56:00,3.56536,3.56829,3.56192,3.56192,5260000.0
2008-02-20 23:57:00,3.56529,3.56982,3.55923,3.55923,5630000.0
2008-02-20 23:58:00,3.55973,3.5714,3.55973,3.56032,12760000.0
2008-02-20 23:59:00,3.56335,3.56804,3.55835,3.56804,6770000.0
2008-02-21 00:00:00,3.56739,3.57236,3.56739,3.56853,5640000.0
2008-02-21 00:01:00,3.55903,3.56692,3.55903,3.56692,4890000.0
2008-02-21 00:02:00,3.57371,3.57893,3.56685,3.56685,4130000.0
2008-02-21 00:03:00,3.56724,3.5756,3.56255,3.5756,4510000.0
2008-02-21 00:04:00,3.56612,3.57406,3.56422,3.56844,4140000.0
2008-02-21 00:05:00,3.57208,3.57327,3.56048,3.56048,6390000.0
2008-02-21 00:06:00,3.56632,3.57003,3.56632,3.5699,3380000.0
2008-02-21 00:07:00,3.5708,3.57426,3.56468,3.56711,4890000.0
2008-02-21 00:08:00,3.56605,3.57663,3.56605,3.56903,4130000.0
2008-02-21 00:09:00,3.56288,3.56757,3.55885,3.56305,7140000.0
2008-02-21 00:10:00,3.57245,3.57245,3.56147,3.56298,4140000.0
2008-02-21 00:11:00,3.56728,3.56832,3.55825,3.5662,4510000.0
2008-02-21 00:12:00,3.56417,3.57028,3.56,3.56832,9770000.0
2008-02-21 00:13:00,3.56795,3.57203,3.55975,3.57203,4510000.0
2008-02-21 00:14:00,3.55894,3.5678,3.55709,3.56768,8250000.0
2008-02-21 00:15:00,3.56728,3.57343,3.56728,3.56755,4510000.0
2008-02-21 00:16:00,3.56711,3.56876,3.55954,3.56851,7150000.0
2008-02-21 00:17:00,3.57647,3.57647,3.56499,3.56867,6760000.0
2008-02-21 00:18:00,3.56643,3.56745,3.56134,3.56745,2270000.0
2008-02-21 00:19:00,3.56705,3.56834,3.56161,3.56607,5630000.0
2008-02-21 00:20:00,3.56319,3.56711,3.56225,3.56702,3760000.0
2008-02-21 00:21:00,3.55949,3.57063,3.55949,3.56289,3760000.0
2008-02-21 00:22:00,3.56773,3.56773,3.56265,3.5629,2630000.0
2008-02-21 00:23:00,3.57681,3.57681,3.56405,3.56888,5260000.0
2008-02-21 00:24:00,3.56369,3.56817,3.55853,3.56689,6390000.0
2008-02-21 00:25:00,3.56827,3.56845,3.56303,3.56303,3010000.0
2008-02-21 00:26:00,3.57091,3.57528,3.57091,3.57528,2250000.0
2008-02-21 00:27:00,3.57047,3.57047,3.56473,3.56473,3380000.0
2008-02-21 00:28:00,3.56248,3.56248,3.56248,3.56248,750000.0
2008-02-21 00:30:00,3.57314,3.57314,3.57314,3.57314,750000.0
2008-02-21 00:31:00,3.56867,3.56867,3.55992,3.55992,1500000.0
2008-02-21 00:32:00,3.57052,3.57052,3.56544,3.56544,1500000.0
2008-02-21 00:33:00,3.56707,3.56707,3.56707,3.56707,380000.0
2008-02-21 00:34:00,3.55971,3.56838,3.5579,3.56287,4900000.0
2008-02-21 00:35:00,3.56386,3.57375,3.56096,3.56096,4520000.0
2008-02-21 00:36:00,3.56935,3.57743,3.56807,3.57367,5260000.0
2008-02-21 00:37:00,3.56796,3.56981,3.55995,3.55995,6410000.0
2008-02-21 00:38:00,3.57869,3.57869,3.57869,3.57869,380000.0
2008-02-21 00:41:00,3.56435,3.56826,3.55914,3.5642,3030000.0
2008-02-21 00:42:00,3.56255,3.57446,3.56255,3.57028,4900000.0
2008-02-21 00:43:00,3.55991,3.57633,3.55991,3.57633,3390000.0
2008-02-21 00:44:00,3.56765,3.56912,3.56257,3.56756,2660000.0
2008-02-21 00:45:00,3.57063,3.57063,3.56481,3.56481,2260000.0
2008-02-21 00:46:00,3.56322,3.56787,3.55912,3.56409,4530000.0
2008-02-21 00:47:00,3.5674,3.57051,3.56091,3.56467,4900000.0
2008-02-21 00:48:00,3.57005,3.5754,3.55976,3.5754,4150000.0
2008-02-21 00:49:00,3.56837,3.56837,3.55991,3.56782,6790000.0
2008-02-21 00:50:00,3.57267,3.57522,3.57267,3.57522,1500000.0
2008-02-21 00:52:00,3.57785,3.57785,3.56578,3.56578,3760000.0
2008-02-21 00:53:00,3.55978,3.56922,3.55978,3.56869,2640000.0
2008-02-21 00:54:00,3.56831,3.5739,3.56218,3.56903,6390000.0
2008-02-21 00:55:00,3.56248,3.56907,3.56049,3.56846,5270000.0
2008-02-21 00:56:00,3.56932,3.57797,3.56913,3.56932,5270000.0
2008-02-21 00:57:00,3.56571,3.57075,3.56143,3.56469,4890000.0
2008-02-21 00:58:00,3.56912,3.57497,3.56118,3.57024,3770000.0
2008-02-21 00:59:00,3.56862,3.56916,3.56329,3.56915,4880000.0
2008-02-21 01:00:00,3.57161,3.57161,3.55855,3.56467,6790000.0
2008-02-21 01:01:00,3.56518,3.57209,3.56255,3.56328,4910000.0
2008-02-21 01:02:00,3.56853,3.5695,3.56052,3.56052,4520000.0
2008-02-21 01:03:00,3.56284,3.57768,3.56057,3.57768,9400000.0
2008-02-21 01:05:00,3.5637,3.56831,3.55859,3.55907,4140000.0
2008-02-21 01:06:00,3.56782,3.56782,3.55796,3.5597,5260000.0
2008-02-21 01:07:00,3.568,3.57287,3.563,3.57041,4880000.0
2008-02-21 01:08:00,3.57052,3.57992,3.57052,3.57992,4140000.0
2008-02-21 01:10:00,3.56534,3.57782,3.56534,3.57782,6400000.0
2008-02-21 01:11:00,3.56787,3.56787,3.56185,3.56337,4890000.0
2008-02-21 01:13:00,3.5656,3.57232,3.56172,3.56172,2270000.0
2008-02-21 01:15:00,3.56787,3.57446,3.56331,3.56331,7900000.0
2008-02-21 01:16:00,3.56523,3.57593,3.56497,3.57553,7900000.0
2008-02-21 01:17:00,3.5644,3.5697,3.55988,3.56951,7920000.0
2008-02-21 01:18:00,3.55976,3.57795,3.55976,3.56105,6400000.0
2008-02-21 01:19:00,3.56025,3.57114,3.56025,3.56879,4880000.0
2008-02-21 01:20:00,3.5726,3.57287,3.56995,3.56995,3760000.0
2008-02-21 01:21:00,3.56952,3.57342,3.56608,3.5699,5270000.0
2008-02-21 01:22:00,3.56535,3.57082,3.5614,3.56878,7520000.0
2008-02-21 01:23:00,3.56406,3.56941,3.55941,3.56941,6010000.0
2008-02-21 01:24:00,3.5681,3.5769,3.56042,3.56623,6760000.0
2008-02-21 01:25:00,3.56906,3.5694,3.56212,3.56212,3750000.0
2008-02-21 01:26:00,3.56599,3.58081,3.56511,3.58081,7130000.0
2008-02-21 01:27:00,3.56103,3.56967,3.56103,3.56967,4510000.0
2008-02-21 01:28:00,3.56806,3.57988,3.56262,3.57008,8640000.0
2008-02-21 01:29:00,3.56765,3.57189,3.56199,3.56902,7150000.0
2008-02-21 01:30:00,3.56491,3.57606,3.56491,3.5656,9770000.0
2008-02-21 01:31:00,3.57099,3.57663,3.5584,3.5584,7910000.0
2008-02-21 01:32:00,3.56474,3.57409,3.56061,3.56061,9410000.0
2008-02-21 01:33:00,3.56497,3.57183,3.56233,3.56601,7150000.0
2008-02-21 01:34:00,3.56357,3.56779,3.55659,3.56678,21040000.0
2008-02-21 01:35:00,3.56932,3.56932,3.55871,3.56838,6020000.0
2008-02-21 01:36:00,3.5669,3.57629,3.56072,3.56072,4130000.0
2008-02-21 01:37:00,3.56488,3.56488,3.56398,3.56398,1500000.0
2008-02-21 01:39:00,3.57049,3.57649,3.56452,3.56922,4880000.0
2008-02-21 01:40:00,3.56599,3.56913,3.56588,3.56815,5270000.0
2008-02-21 01:41:00,3.56516,3.5774,3.55981,3.55981,7900000.0
2008-02-21 01:42:00,3.56898,3.56898,3.56118,3.56887,6400000.0
2008-02-21 01:43:00,3.56555,3.57218,3.56555,3.56996,4510000.0
2008-02-21 01:44:00,3.56703,3.56703,3.55529,3.55858,4530000.0
2008-02-21 01:45:00,3.56745,3.57201,3.5665,3.5697,4520000.0
2008-02-21 01:46:00,3.56312,3.56954,3.56312,3.56872,3770000.0
2008-02-21 01:47:00,3.56745,3.56745,3.55636,3.56726,12400000.0
2008-02-21 01:48:00,3.57236,3.57736,3.56498,3.56921,4140000.0
2008-02-21 01:49:00,3.56806,3.56806,3.56074,3.56305,5630000.0
2008-02-21 01:50:00,3.55991,3.5761,3.55991,3.56434,6380000.0
2008-02-21 01:51:00,3.56734,3.56896,3.56375,3.56853,5640000.0
2008-02-21 01:52:00,3.56634,3.56887,3.56132,3.56401,6390000.0
2008-02-21 01:53:00,3.56641,3.57053,3.56341,3.56468,3760000.0
2008-02-21 01:54:00,3.56881,3.57147,3.56443,3.5696,5630000.0
2008-02-21 01:55:00,3.56792,3.56808,3.56363,3.56669,5640000.0
2008-02-21 01:56:00,3.56957,3.57619,3.56373,3.57033,7140000.0
2008-02-21 01:57:00,3.56819,3.56918,3.55969,3.55969,9770000.0
2008-02-21 01:58:00,3.56535,3.57182,3.56222,3.57044,4900000.0
2008-02-21 02:00:00,3.57221,3.57221,3.56066,3.56361,5260000.0
2008-02-21 02:01:00,3.56933,3.57168,3.56336,3.56336,7140000.0
2008-02-21 02:02:00,3.56892,3.57567,3.56892,3.57447,3750000.0
2008-02-21 02:03:00,3.5684,3.5684,3.56342,3.56759,3380000.0
2008-02-21 02:04:00,3.56927,3.57574,3.56374,3.56686,6020000.0
2008-02-21 02:05:00,3.56663,3.57601,3.56603,3.56603,6770000.0
2008-02-21 02:06:00,3.56436,3.57127,3.5612,3.56413,12030000.0
2008-02-21 02:07:00,3.56801,3.57697,3.56801,3.57058,4510000.0
2008-02-21 02:08:00,3.56806,3.56956,3.56447,3.56447,4510000.0
2008-02-21 02:09:00,3.56781,3.57404,3.56256,3.57245,3760000.0
2008-02-21 02:10:00,3.56714,3.56836,3.5621,3.56836,3770000.0
2008-02-21 02:11:00,3.56514,3.56993,3.56014,3.56956,9390000.0
2008-02-21 02:12:00,3.57718,3.57718,3.565,3.56699,3750000.0
2008-02-21 02:13:00,3.56893,3.56893,3.55957,3.56439,3380000.0
2008-02-21 02:14:00,3.5792,3.5792,3.56619,3.56619,4140000.0
2008-02-21 02:15:00,3.56635,3.56635,3.56506,3.56506,1500000.0
2008-02-21 02:16:00,3.57645,3.57645,3.56793,3.56916,4510000.0
2008-02-21 02:17:00,3.5651,3.57108,3.56083,3.56625,4890000.0
2008-02-21 02:18:00,3.56068,3.57379,3.56068,3.57379,9760000.0
2008-02-21 02:19:00,3.5641,3.569,3.55974,3.569,3390000.0
2008-02-21 02:20:00,3.56882,3.56882,3.55967,3.56397,3380000.0
2008-02-21 02:22:00,3.56804,3.56903,3.56152,3.56903,5250000.0
2008-02-21 02:23:00,3.56811,3.57639,3.56811,3.56843,4140000.0
2008-02-21 02:24:00,3.56702,3.56874,3.56138,3.56874,7140000.0
2008-02-21 02:25:00,3.56599,3.58003,3.56599,3.58003,3030000.0
2008-02-21 02:26:00,3.56271,3.57884,3.56261,3.57884,4510000.0
2008-02-21 02:27:00,3.56136,3.56764,3.56081,3.56764,7910000.0
2008-02-21 02:28:00,3.56909,3.57597,3.56116,3.56116,4910000.0
2008-02-21 02:29:00,3.56901,3.57076,3.56453,3.56453,4890000.0
2008-02-21 02:30:00,3.57205,3.57806,3.5625,3.56992,8640000.0
2008-02-21 02:31:00,3.56696,3.56857,3.56161,3.56857,3760000.0
2008-02-21 02:32:00,3.5703,3.5768,3.56411,3.57079,6020000.0
2008-02-21 02:33:00,3.56287,3.56989,3.56287,3.56678,7520000.0
2008-02-21 02:34:00,3.56347,3.56777,3.56347,3.56362,3020000.0
2008-02-21 02:35:00,3.56597,3.57263,3.56058,3.56058,3770000.0
2008-02-21 02:36:00,3.56302,3.57354,3.56302,3.56481,4900000.0
2008-02-21 02:38:00,3.56318,3.57732,3.56318,3.57362,8280000.0
2008-02-21 02:39:00,3.56818,3.56818,3.56204,3.56204,3790000.0
2008-02-21 02:40:00,3.5753,3.5753,3.56414,3.56827,3010000.0
2008-02-21 02:41:00,3.56914,3.57095,3.563,3.56813,3380000.0
2008-02-21 02:42:00,3.56714,3.56868,3.56388,3.56388,6400000.0
2008-02-21 02:43:00,3.56536,3.56881,3.56174,3.56447,4880000.0
2008-02-21 02:45:00,3.57104,3.57104,3.56032,3.56321,10160000.0
2008-02-21 02:46:00,3.56742,3.56886,3.56394,3.56886,2640000.0
2008-02-21 02:47:00,3.57962,3.57962,3.57962,3.57962,750000.0
2008-02-21 02:48:00,3.57116,3.57443,3.56399,3.56399,4160000.0
2008-02-21 02:49:00,3.56382,3.56741,3.56319,3.56423,4140000.0
2008-02-21 02:50:00,3.56888,3.56888,3.56216,3.56388,7140000.0
2008-02-21 02:51:00,3.56755,3.56755,3.55807,3.56337,4890000.0
2008-02-21 02:52:00,3.56807,3.56929,3.56264,3.56666,3770000.0
2008-02-21 02:53:00,3.56519,3.56902,3.55974,3.56902,4890000.0
2008-02-21 02:54:00,3.56449,3.57291,3.56269,3.56373,6030000.0
2008-02-21 02:55:00,3.56406,3.57763,3.56028,3.56953,6760000.0
2008-02-21 02:56:00,3.5643,3.57647,3.5643,3.57199,4510000.0
2008-02-21 02:57:00,3.55973,3.57452,3.55973,3.57242,3390000.0
2008-02-21 02:58:00,3.56882,3.56883,3.56335,3.56841,6030000.0
2008-02-21 02:59:00,3.5637,3.57475,3.56202,3.56825,5660000.0
2008-02-21 03:00:00,3.56852,3.57206,3.5604,3.56837,6400000.0
2008-02-21 03:01:00,3.57693,3.57693,3.56582,3.56937,4140000.0
2008-02-21 03:02:00,3.57167,3.57514,3.56058,3.56416,4510000.0
2008-02-21 03:03:00,3.56266,3.56979,3.5605,3.56979,4890000.0
2008-02-21 03:04:00,3.57171,3.57171,3.56199,3.56499,6030000.0
2008-02-21 03:05:00,3.5659,3.57103,3.56058,3.56492,5630000.0
2008-02-21 03:06:00,3.56838,3.5691,3.56532,3.56774,3770000.0
2008-02-21 03:07:00,3.5704,3.57478,3.56526,3.56926,4880000.0
2008-02-21 03:09:00,3.57667,3.57667,3.56313,3.56338,5250000.0
2008-02-21 03:10:00,3.56261,3.57848,3.56261,3.57848,4500000.0
2008-02-21 03:11:00,3.5609,3.57373,3.5609,3.56933,5280000.0
2008-02-21 03:12:00,3.56507,3.56885,3.55942,3.56885,6780000.0
2008-02-21 03:13:00,3.56456,3.5705,3.56456,3.56803,4140000.0
2008-02-21 03:15:00,3.56804,3.57314,3.56763,3.57312,5630000.0
2008-02-21 03:16:00,3.57115,3.57743,3.56134,3.5742,12040000.0
2008-02-21 03:17:00,3.56664,3.56867,3.56345,3.56867,3380000.0
2008-02-21 03:18:00,3.56733,3.56923,3.55983,3.56881,3020000.0
2008-02-21 03:19:00,3.56416,3.56886,3.55937,3.55937,3780000.0
2008-02-21 03:20:00,3.56554,3.57123,3.56088,3.56088,3390000.0
2008-02-21 03:21:00,3.56494,3.57448,3.56494,3.5699,4890000.0
2008-02-21 03:22:00,3.56376,3.5713,3.56355,3.56464,4150000.0
2008-02-21 03:23:00,3.56955,3.57361,3.56042,3.56156,6400000.0
2008-02-21 03:24:00,3.57616,3.57616,3.56113,3.5646,3390000.0
2008-02-21 03:25:00,3.56696,3.57449,3.56205,3.56205,2640000.0
2008-02-21 03:26:00,3.57065,3.57752,3.56514,3.56991,3780000.0
2008-02-21 03:27:00,3.5652,3.57043,3.56041,3.56935,6760000.0
2008-02-21 03:28:00,3.57618,3.57618,3.56013,3.56928,2640000.0
2008-02-21 03:29:00,3.56507,3.569,3.56507,3.56819,4150000.0
2008-02-21 03:30:00,3.57142,3.57201,3.56103,3.56536,9410000.0
2008-02-21 03:33:00,3.56766,3.56923,3.56363,3.56824,4880000.0
2008-02-21 03:34:00,3.57025,3.57862,3.57025,3.57862,2260000.0
2008-02-21 03:35:00,3.56811,3.5749,3.56135,3.56937,4880000.0
2008-02-21 03:36:00,3.56617,3.57795,3.56617,3.57461,2630000.0
2008-02-21 03:37:00,3.56868,3.57673,3.56257,3.56638,5640000.0
2008-02-21 03:38:00,3.56416,3.57055,3.56099,3.56922,7520000.0
2008-02-21 03:39:00,3.56418,3.57018,3.56418,3.56941,5630000.0
2008-02-21 03:40:00,3.56096,3.57127,3.56096,3.57029,3760000.0
2008-02-21 03:41:00,3.56475,3.5686,3.56258,3.56368,5250000.0
2008-02-21 03:42:00,3.56326,3.56852,3.55892,3.56852,4500000.0
2008-02-21 03:43:00,3.56438,3.57019,3.56127,3.57019,4140000.0
2008-02-21 03:45:00,3.57173,3.57173,3.56079,3.56435,7530000.0
2008-02-21 03:49:00,3.56322,3.57683,3.56322,3.57683,4150000.0
2008-02-21 03:53:00,3.56966,3.5715,3.56328,3.56328,4140000.0
2008-02-21 03:54:00,3.56301,3.56818,3.56058,3.56293,7150000.0
2008-02-21 03:55:00,3.56921,3.57072,3.5613,3.56905,3780000.0
2008-02-21 03:56:00,3.57016,3.57098,3.56339,3.5683,3780000.0
2008-02-21 03:57:00,3.56387,3.57455,3.55968,3.55968,7130000.0
2008-02-21 03:58:00,3.56953,3.57004,3.56005,3.56005,7880000.0
2008-02-21 03:59:00,3.5738,3.57788,3.56872,3.57429,5260000.0
2008-02-21 04:00:00,3.57224,3.57758,3.56569,3.56924,6780000.0
2008-02-21 04:01:00,3.56817,3.56897,3.55918,3.55942,8650000.0
2008-02-21 04:02:00,3.56146,3.5677,3.56146,3.56283,3760000.0
2008-02-21 04:03:00,3.56368,3.56887,3.55928,3.56394,7520000.0
2008-02-21 04:04:00,3.56855,3.5696,3.56356,3.56955,6030000.0
2008-02-21 04:05:00,3.56945,3.57074,3.56374,3.56485,4130000.0
2008-02-21 04:06:00,3.56404,3.56958,3.55983,3.56419,5660000.0
2008-02-21 04:07:00,3.5682,3.5682,3.56036,3.56267,4150000.0
2008-02-21 04:08:00,3.56504,3.56834,3.55908,3.56325,4140000.0
2008-02-21 04:09:00,3.56525,3.56639,3.5641,3.5658,5260000.0
2008-02-21 04:10:00,3.56896,3.56956,3.5641,3.56784,3770000.0
2008-02-21 04:11:00,3.56167,3.56786,3.56167,3.56786,2640000.0
2008-02-21 04:12:00,3.56622,3.57824,3.56398,3.57824,4510000.0
2008-02-21 04:13:00,3.56641,3.56831,3.56225,3.56225,2640000.0
2008-02-21 04:14:00,3.56722,3.5699,3.56351,3.56427,4900000.0
2008-02-21 04:15:00,3.57496,3.57496,3.5656,3.5656,4510000.0
2008-02-21 04:16:00,3.56399,3.56851,3.5637,3.56433,6400000.0
2008-02-21 04:17:00,3.56407,3.56643,3.56401,3.56566,2640000.0
2008-02-21 04:19:00,3.56444,3.56764,3.56161,3.56428,3770000.0
2008-02-21 04:20:00,3.57184,3.5737,3.56501,3.56501,6020000.0
2008-02-21 04:21:00,3.57123,3.57817,3.56768,3.57146,6390000.0
2008-02-21 04:22:00,3.56793,3.56793,3.55801,3.56361,5640000.0
2008-02-21 04:23:00,3.5677,3.57666,3.56161,3.56883,4890000.0
2008-02-21 04:24:00,3.56696,3.5686,3.56314,3.56314,5270000.0
2008-02-21 04:25:00,3.56571,3.56596,3.55802,3.55802,7140000.0
2008-02-21 04:26:00,3.56424,3.56931,3.55969,3.56931,6760000.0
2008-02-21 04:27:00,3.56675,3.56825,3.5634,3.5634,4130000.0
2008-02-21 04:28:00,3.56312,3.56719,3.55883,3.56154,6010000.0
2008-02-21 04:29:00,3.5671,3.56888,3.55795,3.56887,6020000.0
2008-02-21 04:30:00,3.57347,3.57347,3.55978,3.55978,5260000.0
2008-02-21 04:33:00,3.56515,3.57719,3.56038,3.56038,6390000.0
2008-02-21 04:34:00,3.56876,3.56876,3.55933,3.55933,3380000.0
2008-02-21 04:36:00,3.56683,3.58058,3.56654,3.57055,8650000.0
2008-02-21 04:38:00,3.56586,3.56902,3.56411,3.56902,4510000.0
2008-02-21 04:39:00,3.56763,3.56821,3.55938,3.56754,6030000.0
2008-02-21 04:40:00,3.56655,3.56824,3.56463,3.56824,5640000.0
2008-02-21 04:41:00,3.57752,3.57752,3.56161,3.57203,3760000.0
2008-02-21 04:42:00,3.56066,3.56699,3.55725,3.56277,9400000.0
2008-02-21 04:43:00,3.56729,3.56826,3.56176,3.56741,3010000.0
2008-02-21 04:44:00,3.56352,3.56882,3.56208,3.56882,3380000.0
2008-02-21 04:45:00,3.57028,3.57028,3.55722,3.55915,13540000.0
2008-02-21 04:46:00,3.56867,3.57057,3.56331,3.56806,7150000.0
2008-02-21 04:47:00,3.56791,3.56902,3.56368,3.56368,4130000.0
2008-02-21 04:48:00,3.56853,3.57036,3.56142,3.56142,3770000.0
2008-02-21 04:51:00,3.56839,3.56888,3.55824,3.5675,4510000.0
2008-02-21 04:52:00,3.57224,3.57552,3.56517,3.56852,4900000.0
2008-02-21 04:53:00,3.56938,3.56983,3.56338,3.56805,5260000.0
2008-02-21 04:54:00,3.571,3.57641,3.57092,3.57131,6770000.0
2008-02-21 04:55:00,3.56463,3.57693,3.56463,3.57641,4510000.0
2008-02-21 04:56:00,3.5644,3.56906,3.55961,3.56413,10160000.0
2008-02-21 04:57:00,3.57311,3.58165,3.56142,3.56142,6770000.0
2008-02-21 04:58:00,3.56889,3.56889,3.55888,3.56338,6020000.0
2008-02-21 04:59:00,3.56178,3.56922,3.56178,3.56593,9020000.0
2008-02-21 05:00:00,3.5736,3.57514,3.56824,3.57015,12020000.0
2008-02-21 05:01:00,3.5595,3.56891,3.5595,3.56838,5260000.0
2008-02-21 05:02:00,3.57865,3.57913,3.56541,3.57913,6410000.0
2008-02-21 05:03:00,3.56921,3.56921,3.56212,3.56893,3380000.0
2008-02-21 05:06:00,3.56828,3.56877,3.55932,3.56524,10520000.0
2008-02-21 05:07:00,3.56886,3.57532,3.56676,3.56676,4510000.0
2008-02-21 05:08:00,3.56582,3.57669,3.56582,3.57086,5260000.0
2008-02-21 05:09:00,3.56799,3.56893,3.56515,3.56515,3380000.0
2008-02-21 05:10:00,3.56872,3.5692,3.56414,3.56414,4880000.0
2008-02-21 05:11:00,3.56673,3.56772,3.55937,3.56378,8260000.0
2008-02-21 05:12:00,3.57104,3.57677,3.56266,3.56266,5260000.0
2008-02-21 05:13:00,3.56412,3.56892,3.55933,3.56449,8280000.0
2008-02-21 05:15:00,3.56848,3.5706,3.56022,3.56624,13900000.0
2008-02-21 05:16:00,3.56291,3.57698,3.56291,3.57544,6780000.0
2008-02-21 05:17:00,3.56842,3.56842,3.56247,3.56727,5260000.0
2008-02-21 05:18:00,3.56841,3.56928,3.56302,3.56587,4510000.0
2008-02-21 05:19:00,3.56826,3.56932,3.56488,3.56488,2640000.0
2008-02-21 05:23:00,3.56208,3.56882,3.55942,3.56374,15770000.0
2008-02-21 05:24:00,3.55909,3.5679,3.55729,3.55878,5260000.0
2008-02-21 05:25:00,3.56908,3.57675,3.56202,3.57538,7140000.0
2008-02-21 05:26:00,3.56853,3.5686,3.55838,3.5686,5250000.0
2008-02-21 05:27:00,3.56737,3.57096,3.56034,3.56478,7880000.0
2008-02-21 05:30:00,3.57235,3.57235,3.56047,3.56912,8270000.0
2008-02-21 05:31:00,3.56884,3.56917,3.56227,3.56772,8650000.0
2008-02-21 05:32:00,3.56469,3.57651,3.56469,3.56808,4880000.0
2008-02-21 05:33:00,3.56244,3.56912,3.55931,3.56343,9020000.0
2008-02-21 05:34:00,3.56892,3.56892,3.56362,3.56731,4130000.0
2008-02-21 05:35:00,3.5691,3.56912,3.56404,3.56864,4520000.0
2008-02-21 05:36:00,3.56765,3.57563,3.56512,3.57563,6390000.0
2008-02-21 05:37:00,3.56468,3.57114,3.55907,3.56276,7530000.0
2008-02-21 05:38:00,3.57165,3.57723,3.56152,3.56152,4520000.0
2008-02-21 05:40:00,3.57014,3.57914,3.56915,3.57678,7910000.0
2008-02-21 05:41:00,3.56559,3.569,3.56332,3.56332,5270000.0
2008-02-21 05:43:00,3.57176,3.57721,3.56895,3.56895,5250000.0
2008-02-21 05:44:00,3.56777,3.56975,3.55983,3.56431,11300000.0
2008-02-21 05:45:00,3.57118,3.57118,3.563,3.56894,3390000.0
2008-02-21 05:46:00,3.56205,3.56866,3.5597,3.56386,3010000.0
2008-02-21 05:47:00,3.56751,3.5689,3.55947,3.55947,7900000.0
2008-02-21 05:48:00,3.57047,3.57881,3.56668,3.5746,8290000.0
2008-02-21 05:49:00,3.56937,3.57917,3.56682,3.57917,6390000.0
2008-02-21 05:51:00,3.56831,3.56876,3.56157,3.56653,6780000.0
2008-02-21 05:54:00,3.5584,3.56853,3.5571,3.5571,8640000.0
2008-02-21 05:55:00,3.56822,3.56881,3.56206,3.56815,4880000.0
2008-02-21 05:56:00,3.57002,3.57117,3.56159,3.56421,4890000.0
2008-02-21 05:57:00,3.56865,3.56874,3.56198,3.56825,3760000.0
2008-02-21 05:58:00,3.57975,3.57975,3.56581,3.57498,6390000.0
2008-02-21 05:59:00,3.56271,3.56603,3.55573,3.55846,5250000.0
2008-02-21 06:00:00,3.57272,3.57277,3.56332,3.57201,10510000.0
2008-02-21 06:01:00,3.56748,3.56838,3.56153,3.56357,6760000.0
2008-02-21 06:02:00,3.56787,3.56787,3.56079,3.56099,9410000.0
2008-02-21 06:03:00,3.56196,3.56959,3.56196,3.56838,6390000.0
2008-02-21 06:04:00,3.56879,3.57925,3.55983,3.57089,6760000.0
2008-02-21 06:05:00,3.56531,3.56827,3.56345,3.56691,5270000.0
2008-02-21 06:06:00,3.56512,3.57824,3.56428,3.57059,6400000.0
2008-02-21 06:07:00,3.56843,3.56843,3.55663,3.55663,8650000.0
2008-02-21 06:08:00,3.56903,3.56919,3.56356,3.56839,3760000.0
2008-02-21 06:09:00,3.56704,3.57822,3.56704,3.57008,3770000.0
2008-02-21 06:10:00,3.56351,3.57835,3.56351,3.56865,6760000.0
2008-02-21 06:11:00,3.56859,3.56869,3.55875,3.56869,5260000.0
2008-02-21 06:14:00,3.56753,3.56925,3.55975,3.55975,4500000.0
2008-02-21 06:15:00,3.57215,3.57215,3.563,3.56448,8650000.0
2008-02-21 06:16:00,3.56909,3.56909,3.56751,3.56824,6020000.0
2008-02-21 06:17:00,3.57208,3.5784,3.56347,3.57091,4520000.0
2008-02-21 06:18:00,3.56979,3.57995,3.56142,3.57995,6380000.0
2008-02-21 06:19:00,3.57079,3.57875,3.56698,3.57078,4510000.0
2008-02-21 06:20:00,3.57156,3.58006,3.5634,3.58006,5260000.0
2008-02-21 06:21:00,3.57027,3.57929,3.564,3.57141,3780000.0
2008-02-21 06:22:00,3.58016,3.58016,3.5627,3.56888,6030000.0
2008-02-21 06:23:00,3.56943,3.57684,3.56465,3.56465,4520000.0
2008-02-21 06:24:00,3.56919,3.57915,3.56209,3.56506,7130000.0
2008-02-21 06:25:00,3.57304,3.57791,3.56523,3.56966,3770000.0
2008-02-21 06:26:00,3.57128,3.58008,3.56648,3.5767,7510000.0
2008-02-21 06:27:00,3.56817,3.56897,3.56351,3.56881,3780000.0
2008-02-21 06:28:00,3.56685,3.57749,3.56488,3.57029,6020000.0
2008-02-21 06:29:00,3.56426,3.5696,3.56312,3.56805,6010000.0
2008-02-21 06:30:00,3.56997,3.58131,3.56997,3.57317,5650000.0
2008-02-21 06:31:00,3.56471,3.56976,3.55922,3.56327,9040000.0
2008-02-21 06:32:00,3.57206,3.57657,3.56455,3.5693,4510000.0
2008-02-21 06:33:00,3.5667,3.56819,3.56003,3.56819,7140000.0
2008-02-21 06:34:00,3.57005,3.57755,3.56712,3.57093,8660000.0
2008-02-21 06:35:00,3.56386,3.56971,3.55966,3.55966,4880000.0
2008-02-21 06:36:00,3.56766,3.56886,3.55999,3.56818,5630000.0
2008-02-21 06:37:00,3.56999,3.58036,3.56647,3.58036,5630000.0
2008-02-21 06:38:00,3.56784,3.57632,3.56463,3.56934,4890000.0
2008-02-21 06:39:00,3.56831,3.56838,3.56385,3.56411,3770000.0
2008-02-21 06:40:00,3.57151,3.57322,3.56685,3.56826,6770000.0
2008-02-21 06:41:00,3.56879,3.56913,3.56352,3.56895,4150000.0
2008-02-21 06:42:00,3.56933,3.56933,3.56458,3.56458,4880000.0
2008-02-21 06:43:00,3.56922,3.57857,3.56491,3.56626,7510000.0
2008-02-21 06:44:00,3.56763,3.57053,3.56321,3.56321,3760000.0
2008-02-21 06:45:00,3.57146,3.57196,3.56463,3.56822,6770000.0
2008-02-21 06:46:00,3.5619,3.56858,3.5619,3.56344,4890000.0
2008-02-21 06:47:00,3.56746,3.57539,3.56481,3.56481,4520000.0
2008-02-21 06:48:00,3.5648,3.57481,3.5648,3.56537,4520000.0
2008-02-21 06:49:00,3.56741,3.56964,3.56161,3.56352,4520000.0
2008-02-21 06:50:00,3.57601,3.57601,3.56389,3.56507,4890000.0
2008-02-21 06:51:00,3.57021,3.57182,3.56805,3.57006,3010000.0
2008-02-21 06:52:00,3.56857,3.56857,3.55822,3.5675,4890000.0
2008-02-21 06:53:00,3.56381,3.57443,3.56381,3.56403,6380000.0
2008-02-21 06:54:00,3.56504,3.57806,3.56504,3.57806,4890000.0
2008-02-21 06:55:00,3.56774,3.56893,3.55965,3.56368,5250000.0
2008-02-21 06:56:00,3.56659,3.57215,3.56659,3.57086,3750000.0
2008-02-21 06:57:00,3.56911,3.56912,3.56227,3.56887,6400000.0
2008-02-21 06:58:00,3.56894,3.56899,3.56421,3.56894,7140000.0
2008-02-21 06:59:00,3.57014,3.57379,3.56279,3.56279,4140000.0
2008-02-21 07:00:00,3.56981,3.57588,3.56192,3.56452,7500000.0
2008-02-21 07:01:00,3.56121,3.5671,3.56083,3.56083,4890000.0
2008-02-21 07:02:00,3.57025,3.57549,3.56469,3.56999,6770000.0
2008-02-21 07:03:00,3.56395,3.56904,3.56024,3.56278,5630000.0
2008-02-21 07:04:00,3.5713,3.5769,3.56238,3.56912,6040000.0
2008-02-21 07:05:00,3.56386,3.57478,3.56059,3.56905,6020000.0
2008-02-21 07:06:00,3.56884,3.56884,3.5592,3.56212,4890000.0
2008-02-21 07:07:00,3.56397,3.57622,3.56397,3.57247,7890000.0
2008-02-21 07:08:00,3.5679,3.56874,3.56501,3.56777,4140000.0
2008-02-21 07:09:00,3.56745,3.56745,3.55824,3.56674,6760000.0
2008-02-21 07:10:00,3.56737,3.57359,3.56012,3.56012,4510000.0
2008-02-21 07:11:00,3.56067,3.57001,3.56067,3.56878,4140000.0
2008-02-21 07:12:00,3.56944,3.57487,3.56168,3.56466,7910000.0
2008-02-21 07:13:00,3.56327,3.567,3.55587,3.567,5270000.0
2008-02-21 07:14:00,3.56156,3.57336,3.56156,3.56908,4520000.0
2008-02-21 07:15:00,3.57397,3.57539,3.56001,3.5638,6760000.0
2008-02-21 07:17:00,3.57113,3.57309,3.55878,3.56468,4520000.0
2008-02-21 07:18:00,3.56925,3.5694,3.56043,3.56407,5280000.0
2008-02-21 07:19:00,3.5761,3.5761,3.56454,3.56454,4140000.0
2008-02-21 07:20:00,3.56307,3.5681,3.55769,3.56298,6020000.0
2008-02-21 07:21:00,3.56764,3.5684,3.56367,3.56367,1880000.0
2008-02-21 07:22:00,3.56807,3.56881,3.55978,3.56832,6770000.0
2008-02-21 07:24:00,3.5602,3.56927,3.5602,3.56023,4890000.0
2008-02-21 07:25:00,3.5645,3.57537,3.56124,3.57537,7890000.0
2008-02-21 07:26:00,3.56785,3.57478,3.55841,3.57478,6380000.0
2008-02-21 07:27:00,3.56187,3.56895,3.55951,3.55951,4880000.0
2008-02-21 07:28:00,3.56651,3.57313,3.56539,3.56634,4140000.0
2008-02-21 07:29:00,3.56904,3.57509,3.56107,3.57202,4500000.0
2008-02-21 07:30:00,3.56743,3.57288,3.56332,3.57182,7150000.0
2008-02-21 07:31:00,3.56268,3.57633,3.56268,3.56636,6010000.0
2008-02-21 07:32:00,3.56475,3.56838,3.56232,3.56375,3770000.0
2008-02-21 07:33:00,3.56952,3.57208,3.56039,3.56039,3770000.0
2008-02-21 07:34:00,3.56434,3.57101,3.56307,3.56529,6010000.0
2008-02-21 07:35:00,3.56463,3.57102,3.56463,3.5695,4140000.0
2008-02-21 07:36:00,3.56311,3.57748,3.56156,3.57748,7510000.0
2008-02-21 07:37:00,3.55974,3.57474,3.55974,3.57018,8270000.0
2008-02-21 07:38:00,3.56584,3.57832,3.56273,3.57832,18040000.0
2008-02-21 07:39:00,3.56691,3.57357,3.56691,3.57176,4890000.0
2008-02-21 07:41:00,3.56441,3.57543,3.56257,3.56448,8280000.0
2008-02-21 07:42:00,3.56388,3.57771,3.5629,3.57771,6010000.0
2008-02-21 07:43:00,3.56254,3.56903,3.56254,3.56366,6770000.0
2008-02-21 07:44:00,3.56895,3.56911,3.55945,3.55945,5270000.0
2008-02-21 07:45:00,3.5714,3.57269,3.56038,3.56971,9400000.0
2008-02-21 07:46:00,3.56941,3.56941,3.56362,3.56749,4140000.0
2008-02-21 07:48:00,3.56521,3.57635,3.56521,3.57521,4890000.0
2008-02-21 07:49:00,3.56903,3.56903,3.56357,3.56857,4150000.0
2008-02-21 07:50:00,3.56968,3.57246,3.56475,3.57052,3400000.0
2008-02-21 07:51:00,3.56914,3.57653,3.56497,3.56976,7160000.0
2008-02-21 07:53:00,3.55809,3.56586,3.5567,3.56068,6400000.0
2008-02-21 07:55:00,3.56843,3.56843,3.56828,3.56828,1500000.0
2008-02-21 07:56:00,3.56562,3.57708,3.56562,3.57017,8260000.0
2008-02-21 07:57:00,3.57977,3.58101,3.57338,3.58101,6390000.0
2008-02-21 07:58:00,3.57014,3.5751,3.56439,3.56686,5630000.0
2008-02-21 07:59:00,3.57621,3.57965,3.56453,3.56508,13170000.0
2008-02-21 08:00:00,3.57019,3.57722,3.56704,3.57015,4150000.0
2008-02-21 08:01:00,3.56038,3.57172,3.56038,3.57036,10520000.0
2008-02-21 08:02:00,3.5622,3.5762,3.5622,3.57096,4520000.0
2008-02-21 08:03:00,3.56897,3.57998,3.56348,3.57998,5260000.0
2008-02-21 08:04:00,3.56849,3.5725,3.56147,3.56451,6770000.0
2008-02-21 08:05:00,3.56502,3.56894,3.55996,3.56543,6760000.0
2008-02-21 08:06:00,3.56723,3.57868,3.56335,3.56425,7880000.0
2008-02-21 08:07:00,3.56974,3.57141,3.56123,3.56915,6380000.0
2008-02-21 08:08:00,3.56809,3.57643,3.56357,3.56709,4890000.0
2008-02-21 08:09:00,3.56858,3.56858,3.56349,3.56579,6390000.0
2008-02-21 08:10:00,3.56913,3.56994,3.56463,3.56463,6000000.0
2008-02-21 08:11:00,3.5666,3.57809,3.565,3.5737,5630000.0
2008-02-21 08:12:00,3.56885,3.5707,3.55883,3.55883,3760000.0
2008-02-21 08:13:00,3.56847,3.56847,3.55884,3.55884,9010000.0
2008-02-21 08:14:00,3.56937,3.57013,3.56024,3.56024,17260000.0
2008-02-21 08:15:00,3.57238,3.57238,3.56209,3.5639,5650000.0
2008-02-21 08:16:00,3.57128,3.57716,3.5654,3.56977,4880000.0
2008-02-21 08:17:00,3.56449,3.57175,3.56449,3.56491,7890000.0
2008-02-21 08:18:00,3.56551,3.57087,3.56162,3.56989,6390000.0
2008-02-21 08:19:00,3.56881,3.5693,3.5608,3.56391,5640000.0
2008-02-21 08:20:00,3.56414,3.57428,3.56414,3.565,4510000.0
2008-02-21 08:21:00,3.56964,3.56964,3.55989,3.56396,8640000.0
2008-02-21 08:22:00,3.55989,3.56914,3.55989,3.56739,3380000.0
2008-02-21 08:23:00,3.5633,3.56812,3.55852,3.56721,4880000.0
2008-02-21 08:24:00,3.56046,3.56758,3.56046,3.56298,4880000.0
2008-02-21 08:25:00,3.56771,3.5708,3.56239,3.57025,6020000.0
2008-02-21 08:26:00,3.56435,3.56606,3.56293,3.56293,3770000.0
2008-02-21 08:27:00,3.56896,3.57786,3.56511,3.56511,5630000.0
2008-02-21 08:28:00,3.5659,3.57282,3.56006,3.56095,7880000.0
2008-02-21 08:29:00,3.56966,3.57202,3.56167,3.56506,10510000.0
2008-02-21 08:30:00,3.56282,3.57197,3.56282,3.56905,6770000.0
2008-02-21 08:31:00,3.56818,3.56837,3.5627,3.56474,5260000.0
2008-02-21 08:32:00,3.56487,3.5689,3.56103,3.5689,4520000.0
2008-02-21 08:33:00,3.5696,3.57084,3.56167,3.56479,5270000.0
2008-02-21 08:34:00,3.57561,3.57655,3.5667,3.5667,5640000.0
2008-02-21 08:35:00,3.56684,3.56885,3.561,3.56885,6750000.0
2008-02-21 08:36:00,3.56867,3.56867,3.56028,3.5644,7140000.0
2008-02-21 08:37:00,3.56796,3.57187,3.5619,3.57019,6770000.0
2008-02-21 08:38:00,3.56799,3.57093,3.5637,3.56433,5280000.0
2008-02-21 08:39:00,3.56732,3.57901,3.56732,3.5774,10890000.0
2008-02-21 08:40:00,3.5633,3.56788,3.55942,3.56213,5630000.0
2008-02-21 08:41:00,3.56743,3.56766,3.55905,3.56198,4510000.0
2008-02-21 08:42:00,3.56802,3.56978,3.56434,3.56821,6760000.0
2008-02-21 08:43:00,3.56054,3.57061,3.56054,3.56242,6400000.0
2008-02-21 08:44:00,3.56322,3.56943,3.55957,3.56943,6010000.0
2008-02-21 08:45:00,3.56602,3.57174,3.56131,3.56944,10900000.0
2008-02-21 08:46:00,3.56566,3.56781,3.56251,3.56746,5270000.0
2008-02-21 08:47:00,3.57006,3.57767,3.56374,3.56811,8650000.0
2008-02-21 08:48:00,3.5624,3.56979,3.55888,3.56592,5650000.0
2008-02-21 08:49:00,3.55848,3.56809,3.55848,3.5595,6390000.0
2008-02-21 08:50:00,3.56458,3.56864,3.55776,3.56218,9040000.0
2008-02-21 08:51:00,3.56554,3.56576,3.55822,3.56087,5260000.0
2008-02-21 08:52:00,3.56409,3.56683,3.56077,3.56077,4880000.0
2008-02-21 08:54:00,3.5612,3.56731,3.55622,3.55815,4510000.0
2008-02-21 08:55:00,3.56556,3.56731,3.5631,3.56521,5650000.0
2008-02-21 08:56:00,3.56697,3.56697,3.55548,3.56412,4510000.0
2008-02-21 08:57:00,3.56498,3.56498,3.55878,3.56103,6390000.0
2008-02-21 08:58:00,3.56575,3.57549,3.55685,3.56451,4520000.0
2008-02-21 09:00:00,3.56382,3.5676,3.56045,3.56126,7130000.0
2008-02-21 09:01:00,3.56362,3.56549,3.55543,3.56266,6400000.0
2008-02-21 09:02:00,3.56461,3.57473,3.55977,3.56683,4510000.0
2008-02-21 09:03:00,3.56557,3.56557,3.55765,3.55932,4520000.0
2008-02-21 09:04:00,3.55932,3.56343,3.55393,3.55449,5260000.0
2008-02-21 09:05:00,3.56248,3.56379,3.55811,3.56341,9390000.0
2008-02-21 09:06:00,3.55834,3.56653,3.55664,3.56174,7530000.0
2008-02-21 09:07:00,3.56606,3.56778,3.5577,3.56171,6770000.0
2008-02-21 09:08:00,3.56203,3.56219,3.55614,3.56178,4880000.0
2008-02-21 09:09:00,3.55824,3.56433,3.55405,3.55997,7530000.0
2008-02-21 09:10:00,3.55415,3.56142,3.55415,3.55799,6750000.0
2008-02-21 09:11:00,3.56419,3.56704,3.56167,3.56167,6760000.0
2008-02-21 09:12:00,3.56563,3.56591,3.55528,3.56452,6010000.0
2008-02-21 09:13:00,3.56481,3.56617,3.55603,3.55972,7140000.0
2008-02-21 09:14:00,3.56609,3.56755,3.55556,3.56149,7140000.0
2008-02-21 09:15:00,3.56669,3.56669,3.55431,3.56271,4880000.0
2008-02-21 09:16:00,3.55983,3.56529,3.55983,3.56489,4140000.0
2008-02-21 09:17:00,3.561,3.56513,3.55531,3.55924,7150000.0
2008-02-21 09:18:00,3.5633,3.56799,3.55766,3.56424,5630000.0
2008-02-21 09:19:00,3.56354,3.56489,3.55886,3.55937,5630000.0
2008-02-21 09:20:00,3.56791,3.56791,3.55898,3.56641,6770000.0
2008-02-21 09:21:00,3.56014,3.56734,3.55934,3.56549,10520000.0
2008-02-21 09:22:00,3.56462,3.56668,3.55614,3.5581,12010000.0
2008-02-21 09:23:00,3.56555,3.56575,3.55768,3.56127,4510000.0
2008-02-21 09:24:00,3.56793,3.56793,3.55912,3.55912,9780000.0
2008-02-21 09:25:00,3.56623,3.5676,3.55738,3.55738,5260000.0
2008-02-21 09:26:00,3.56733,3.56871,3.55771,3.56208,7140000.0
2008-02-21 09:27:00,3.56145,3.57181,3.56145,3.56738,5260000.0
2008-02-21 09:28:00,3.56575,3.56775,3.55986,3.55986,5260000.0
2008-02-21 09:29:00,3.56747,3.57044,3.56271,3.56762,6020000.0
2008-02-21 09:30:00,3.5681,3.56812,3.55863,3.56806,6770000.0
2008-02-21 09:31:00,3.56685,3.56685,3.56098,3.56603,4140000.0
2008-02-21 09:32:00,3.56622,3.56622,3.55965,3.55965,4510000.0
2008-02-21 09:33:00,3.56188,3.56827,3.55921,3.56568,10510000.0
2008-02-21 09:34:00,3.55864,3.56422,3.55507,3.5604,7140000.0
2008-02-21 09:35:00,3.56699,3.56977,3.55935,3.56672,14300000.0
2008-02-21 09:36:00,3.56287,3.56853,3.56194,3.56626,4140000.0
2008-02-21 09:37:00,3.56447,3.56836,3.55914,3.56673,6760000.0
2008-02-21 09:38:00,3.56095,3.56725,3.55356,3.56212,10530000.0
2008-02-21 09:39:00,3.55788,3.56449,3.55788,3.56067,4510000.0
2008-02-21 09:40:00,3.56135,3.5683,3.55918,3.56362,7130000.0
2008-02-21 09:41:00,3.55724,3.56923,3.55724,3.56667,7510000.0
2008-02-21 09:42:00,3.56802,3.56802,3.56255,3.56384,4140000.0
2008-02-21 09:43:00,3.56435,3.56791,3.55827,3.55827,9770000.0
2008-02-21 09:44:00,3.56888,3.56888,3.55811,3.56131,7150000.0
2008-02-21 09:45:00,3.56933,3.56933,3.55725,3.56645,10150000.0
2008-02-21 09:46:00,3.56174,3.56793,3.56086,3.56623,5250000.0
2008-02-21 09:47:00,3.56603,3.56871,3.55889,3.56871,9410000.0
2008-02-21 09:48:00,3.5613,3.56601,3.56072,3.56601,4510000.0
2008-02-21 09:49:00,3.56484,3.5674,3.55654,3.5674,6010000.0
2008-02-21 09:50:00,3.56607,3.56691,3.56238,3.56555,4510000.0
2008-02-21 09:51:00,3.56555,3.56555,3.55422,3.55942,7140000.0
2008-02-21 09:52:00,3.5571,3.56504,3.5571,3.56106,5630000.0
2008-02-21 09:53:00,3.56674,3.5685,3.55911,3.56209,7140000.0
2008-02-21 09:54:00,3.56632,3.56846,3.55781,3.56747,10150000.0
2008-02-21 09:55:00,3.56388,3.57007,3.55856,3.56423,9780000.0
2008-02-21 09:56:00,3.55873,3.56906,3.55873,3.56906,6000000.0
2008-02-21 09:57:00,3.56877,3.56877,3.55676,3.56868,9780000.0
2008-02-21 09:58:00,3.5646,3.56937,3.56221,3.56249,4510000.0
2008-02-21 09:59:00,3.56398,3.56943,3.55734,3.56894,13160000.0
2008-02-21 10:00:00,3.56779,3.56779,3.5502,3.56593,10160000.0
2008-02-21 10:01:00,3.56868,3.56943,3.56011,3.56855,9020000.0
2008-02-21 10:02:00,3.56648,3.56999,3.5613,3.56556,9390000.0
2008-02-21 10:03:00,3.56559,3.57071,3.56021,3.56571,6020000.0
2008-02-21 10:04:00,3.56979,3.57052,3.55869,3.56475,7900000.0
2008-02-21 10:05:00,3.57044,3.57141,3.56191,3.56932,6380000.0
2008-02-21 10:06:00,3.57008,3.57098,3.56245,3.57056,6390000.0
2008-02-21 10:07:00,3.56682,3.56796,3.56262,3.5678,5650000.0
2008-02-21 10:08:00,3.56452,3.56518,3.55374,3.55971,7140000.0
2008-02-21 10:09:00,3.56525,3.56949,3.56104,3.56104,7140000.0
2008-02-21 10:10:00,3.5653,3.56874,3.56289,3.56774,4140000.0
2008-02-21 10:11:00,3.56137,3.57109,3.56137,3.56891,4510000.0
2008-02-21 10:12:00,3.56458,3.5698,3.56194,3.56439,8250000.0
2008-02-21 10:13:00,3.56977,3.5705,3.56383,3.56496,4890000.0
2008-02-21 10:14:00,3.56834,3.56834,3.55866,3.56356,7530000.0
2008-02-21 10:15:00,3.5634,3.56831,3.5605,3.56831,5630000.0
2008-02-21 10:16:00,3.56479,3.56887,3.55998,3.56269,12790000.0
2008-02-21 10:17:00,3.56388,3.56963,3.55898,3.56046,12030000.0
2008-02-21 10:18:00,3.56809,3.56809,3.55642,3.55642,4900000.0
2008-02-21 10:19:00,3.55804,3.56956,3.55804,3.56564,10160000.0
2008-02-21 10:20:00,3.56661,3.57045,3.56167,3.56937,8270000.0
2008-02-21 10:21:00,3.57038,3.57038,3.55881,3.56481,13910000.0
2008-02-21 10:22:00,3.56494,3.57141,3.56117,3.56492,6760000.0
2008-02-21 10:23:00,3.56676,3.57177,3.56372,3.56567,3770000.0
2008-02-21 10:24:00,3.57344,3.57344,3.56081,3.57018,9390000.0
2008-02-21 10:25:00,3.56589,3.56997,3.56084,3.56934,4510000.0
2008-02-21 10:26:00,3.57079,3.57079,3.56104,3.56883,12390000.0
2008-02-21 10:27:00,3.57022,3.57081,3.56536,3.56649,7510000.0
2008-02-21 10:28:00,3.56836,3.56852,3.55912,3.56777,7510000.0
2008-02-21 10:29:00,3.55912,3.56873,3.55912,3.56852,6380000.0
2008-02-21 10:30:00,3.57137,3.57137,3.55856,3.56938,6770000.0
2008-02-21 10:31:00,3.56896,3.57226,3.56001,3.56362,7510000.0
2008-02-21 10:32:00,3.56914,3.57316,3.56638,3.5698,8270000.0
2008-02-21 10:33:00,3.57006,3.57295,3.56592,3.57295,6380000.0
2008-02-21 10:34:00,3.56277,3.57112,3.56106,3.56395,7140000.0
2008-02-21 10:35:00,3.57158,3.57184,3.56194,3.5666,9410000.0
2008-02-21 10:36:00,3.57176,3.57176,3.56311,3.57064,5640000.0
2008-02-21 10:37:00,3.57105,3.57161,3.56082,3.56757,10910000.0
2008-02-21 10:38:00,3.56854,3.57249,3.56036,3.57023,6390000.0
2008-02-21 10:39:00,3.57193,3.57193,3.56017,3.56987,4140000.0
2008-02-21 10:40:00,3.57178,3.57221,3.56251,3.56251,6390000.0
2008-02-21 10:41:00,3.56341,3.57634,3.56341,3.5743,3770000.0
2008-02-21 10:42:00,3.56598,3.5718,3.56534,3.57096,5640000.0
2008-02-21 10:43:00,3.57089,3.57145,3.56138,3.56544,8250000.0
2008-02-21 10:44:00,3.56965,3.57509,3.5646,3.57274,11640000.0
2008-02-21 10:45:00,3.56697,3.57298,3.56438,3.56601,10170000.0
2008-02-21 10:46:00,3.56659,3.57307,3.56659,3.57269,5630000.0
2008-02-21 10:47:00,3.56845,3.57331,3.56536,3.57322,5640000.0
2008-02-21 10:48:00,3.57272,3.57287,3.56255,3.56659,6020000.0
2008-02-21 10:49:00,3.57149,3.57208,3.56302,3.57208,4890000.0
2008-02-21 10:50:00,3.57065,3.57189,3.55959,3.57189,7900000.0
2008-02-21 10:51:00,3.57185,3.57185,3.56222,3.56742,5640000.0
2008-02-21 10:52:00,3.57251,3.57294,3.56583,3.57203,9010000.0
2008-02-21 10:53:00,3.56426,3.57391,3.56426,3.57369,7150000.0
2008-02-21 10:54:00,3.56878,3.57397,3.56706,3.56795,4890000.0
2008-02-21 10:55:00,3.56744,3.57402,3.56289,3.56989,6750000.0
2008-02-21 10:56:00,3.56934,3.57081,3.56361,3.56918,4880000.0
2008-02-21 10:57:00,3.57272,3.57272,3.5624,3.56435,4900000.0
2008-02-21 10:58:00,3.5719,3.57337,3.56313,3.57319,7140000.0
2008-02-21 10:59:00,3.56351,3.57517,3.56351,3.57517,7520000.0
2008-02-21 11:00:00,3.57151,3.57506,3.56281,3.57506,10520000.0
2008-02-21 11:01:00,3.57427,3.57427,3.56787,3.5694,6390000.0
2008-02-21 11:02:00,3.56451,3.57431,3.56451,3.57167,4880000.0
2008-02-21 11:03:00,3.5648,3.57256,3.56281,3.56777,6010000.0
2008-02-21 11:04:00,3.57163,3.57368,3.56347,3.57368,6010000.0
2008-02-21 11:05:00,3.56873,3.57326,3.5647,3.5647,7510000.0
2008-02-21 11:06:00,3.56885,3.57365,3.56848,3.57303,5260000.0
2008-02-21 11:07:00,3.57339,3.57339,3.56371,3.56485,7510000.0
2008-02-21 11:08:00,3.57162,3.5731,3.56326,3.57255,6020000.0
2008-02-21 11:09:00,3.57407,3.57458,3.568,3.57458,4880000.0
2008-02-21 11:10:00,3.57325,3.57693,3.56486,3.57065,8640000.0
2008-02-21 11:11:00,3.57061,3.57376,3.56466,3.56466,4880000.0
2008-02-21 11:12:00,3.56934,3.5746,3.56795,3.57031,6760000.0
2008-02-21 11:13:00,3.57426,3.57426,3.56465,3.56465,7520000.0
2008-02-21 11:14:00,3.57158,3.57457,3.56613,3.57285,6390000.0
2008-02-21 11:15:00,3.57265,3.57265,3.56149,3.56871,4890000.0
2008-02-21 11:16:00,3.57386,3.5746,3.56866,3.56905,5260000.0
2008-02-21 11:17:00,3.5725,3.57327,3.56354,3.56858,5270000.0
2008-02-21 11:18:00,3.56873,3.57271,3.56087,3.56802,6390000.0
2008-02-21 11:19:00,3.56789,3.57395,3.56328,3.56494,6760000.0
2008-02-21 11:20:00,3.57422,3.57422,3.56368,3.56797,6390000.0
2008-02-21 11:21:00,3.57251,3.57251,3.56055,3.5681,10520000.0
2008-02-21 11:22:00,3.56892,3.5728,3.56686,3.56923,6010000.0
2008-02-21 11:23:00,3.56435,3.57365,3.56435,3.57365,7510000.0
2008-02-21 11:24:00,3.56438,3.57373,3.56437,3.57156,13140000.0
2008-02-21 11:25:00,3.57393,3.57393,3.56387,3.57349,4900000.0
2008-02-21 11:26:00,3.57304,3.57304,3.56527,3.57021,6010000.0
2008-02-21 11:27:00,3.57013,3.57439,3.56709,3.57393,5640000.0
2008-02-21 11:28:00,3.57331,3.57538,3.56702,3.56989,10530000.0
2008-02-21 11:29:00,3.57084,3.57442,3.56702,3.57442,5650000.0
2008-02-21 11:30:00,3.57136,3.5745,3.56838,3.5745,4520000.0
2008-02-21 11:31:00,3.57391,3.57576,3.56781,3.5751,7510000.0
2008-02-21 11:32:00,3.57179,3.57252,3.56092,3.56782,11280000.0
2008-02-21 11:33:00,3.57102,3.57189,3.56275,3.57185,5260000.0
2008-02-21 11:34:00,3.57413,3.57413,3.56744,3.57214,4140000.0
2008-02-21 11:35:00,3.57314,3.57314,3.56329,3.56857,7510000.0
2008-02-21 11:36:00,3.57394,3.57394,3.57075,3.57338,7140000.0
2008-02-21 11:37:00,3.57249,3.57249,3.56322,3.57097,4510000.0
2008-02-21 11:38:00,3.56811,3.57305,3.56615,3.57305,6010000.0
2008-02-21 11:39:00,3.56999,3.57082,3.56285,3.56779,5280000.0
2008-02-21 11:40:00,3.5717,3.57284,3.5668,3.57284,4890000.0
2008-02-21 11:41:00,3.56514,3.5729,3.56191,3.5729,9020000.0
2008-02-21 11:42:00,3.57,3.57203,3.56434,3.56905,3770000.0
2008-02-21 11:43:00,3.57323,3.57323,3.56454,3.57211,6020000.0
2008-02-21 11:44:00,3.57038,3.5712,3.5652,3.5712,3400000.0
2008-02-21 11:45:00,3.57102,3.57309,3.56037,3.57309,5250000.0
2008-02-21 11:46:00,3.5716,3.57246,3.56614,3.57169,6010000.0
2008-02-21 11:47:00,3.57292,3.57328,3.56627,3.56627,7150000.0
2008-02-21 11:48:00,3.57259,3.57259,3.56534,3.57173,6030000.0
2008-02-21 11:49:00,3.57295,3.57331,3.56125,3.57331,10910000.0
2008-02-21 11:50:00,3.57342,3.57342,3.56748,3.56901,7140000.0
2008-02-21 11:51:00,3.5715,3.57291,3.56143,3.57016,7130000.0
2008-02-21 11:52:00,3.57293,3.57293,3.56544,3.57238,4880000.0
2008-02-21 11:53:00,3.56807,3.57185,3.56089,3.57137,9020000.0
2008-02-21 11:54:00,3.57276,3.57331,3.56389,3.5666,6010000.0
2008-02-21 11:55:00,3.57174,3.57174,3.56224,3.5677,6010000.0
2008-02-21 11:56:00,3.57132,3.57362,3.56873,3.56873,4890000.0
2008-02-21 11:57:00,3.57204,3.57221,3.5678,3.5678,5260000.0
2008-02-21 11:58:00,3.56697,3.57262,3.55959,3.56927,9760000.0
2008-02-21 11:59:00,3.57268,3.5737,3.56691,3.5737,6000000.0
2008-02-21 12:00:00,3.57329,3.57329,3.56514,3.56912,11630000.0
2008-02-21 12:01:00,3.57247,3.5733,3.56939,3.57141,7890000.0
2008-02-21 12:02:00,3.57307,3.57307,3.56567,3.56824,4150000.0
2008-02-21 12:03:00,3.57295,3.57391,3.56974,3.57391,5260000.0
2008-02-21 12:04:00,3.57354,3.57407,3.56559,3.57139,4520000.0
2008-02-21 12:05:00,3.56889,3.57306,3.56301,3.56965,7140000.0
2008-02-21 12:06:00,3.56363,3.57302,3.56319,3.56813,7880000.0
2008-02-21 12:07:00,3.57259,3.57259,3.56286,3.56857,6380000.0
2008-02-21 12:08:00,3.56803,3.57223,3.56573,3.56787,7510000.0
2008-02-21 12:09:00,3.57113,3.57113,3.56518,3.57027,4880000.0
2008-02-21 12:10:00,3.56907,3.57281,3.56371,3.5681,4880000.0
2008-02-21 12:11:00,3.57144,3.5721,3.56383,3.56646,6760000.0
2008-02-21 12:12:00,3.56836,3.57208,3.56113,3.56113,6390000.0
2008-02-21 12:13:00,3.57332,3.57332,3.56144,3.57293,5260000.0
2008-02-21 12:14:00,3.5722,3.5722,3.5609,3.56908,4510000.0
2008-02-21 12:15:00,3.57296,3.57296,3.5623,3.56659,7520000.0
2008-02-21 12:16:00,3.57215,3.57369,3.56429,3.56429,4880000.0
2008-02-21 12:17:00,3.56566,3.57189,3.56566,3.56694,5640000.0
2008-02-21 12:18:00,3.56998,3.57225,3.56079,3.56913,9020000.0
2008-02-21 12:19:00,3.57288,3.57315,3.56318,3.57267,6760000.0
2008-02-21 12:20:00,3.57274,3.57274,3.56441,3.57156,5630000.0
2008-02-21 12:21:00,3.57259,3.57259,3.56364,3.5682,6390000.0
2008-02-21 12:22:00,3.56269,3.5729,3.56269,3.57283,5640000.0
2008-02-21 12:23:00,3.56856,3.5735,3.56323,3.57289,6390000.0
2008-02-21 12:24:00,3.56671,3.5718,3.5656,3.56657,6760000.0
2008-02-21 12:25:00,3.56669,3.57229,3.56393,3.56833,6770000.0
2008-02-21 12:26:00,3.57219,3.57219,3.56395,3.57146,4880000.0
2008-02-21 12:27:00,3.57064,3.57064,3.56217,3.56909,4140000.0
2008-02-21 12:28:00,3.56435,3.57111,3.56176,3.56834,6030000.0
2008-02-21 12:29:00,3.5666,3.57116,3.56476,3.57075,7900000.0
2008-02-21 12:30:00,3.56135,3.57134,3.55991,3.5679,4520000.0
2008-02-21 12:31:00,3.56839,3.56981,3.56423,3.56644,4510000.0
2008-02-21 12:32:00,3.56672,3.5713,3.55937,3.56656,8660000.0
2008-02-21 12:33:00,3.57177,3.57324,3.56237,3.57287,6760000.0
2008-02-21 12:34:00,3.56582,3.57123,3.56398,3.57123,4520000.0
2008-02-21 12:35:00,3.56983,3.57066,3.56014,3.56676,7130000.0
2008-02-21 12:36:00,3.57154,3.57154,3.55996,3.56843,7510000.0
2008-02-21 12:37:00,3.57191,3.57191,3.56506,3.56725,5250000.0
2008-02-21 12:38:00,3.56721,3.57182,3.56174,3.5665,7530000.0
2008-02-21 12:39:00,3.56824,3.57215,3.5602,3.57215,4890000.0
2008-02-21 12:40:00,3.56297,3.57057,3.56297,3.56651,4880000.0
2008-02-21 12:41:00,3.57201,3.57331,3.56279,3.5731,6020000.0
2008-02-21 12:42:00,3.57383,3.57383,3.56387,3.5738,7910000.0
2008-02-21 12:43:00,3.57241,3.57241,3.56233,3.56671,5260000.0
2008-02-21 12:44:00,3.56644,3.57305,3.56644,3.56979,4880000.0
2008-02-21 12:45:00,3.57186,3.57311,3.56118,3.57298,13530000.0
2008-02-21 12:46:00,3.56686,3.57384,3.56422,3.57384,5250000.0
2008-02-21 12:47:00,3.57367,3.57367,3.56702,3.56702,4520000.0
2008-02-21 12:48:00,3.56967,3.57263,3.5634,3.5634,6000000.0
2008-02-21 12:49:00,3.5728,3.5728,3.56261,3.57182,7520000.0
2008-02-21 12:50:00,3.57088,3.5728,3.56116,3.5728,7130000.0
2008-02-21 12:51:00,3.5662,3.57096,3.56522,3.57074,5630000.0
2008-02-21 12:52:00,3.57108,3.57148,3.56307,3.56307,5630000.0
2008-02-21 12:53:00,3.57032,3.57032,3.55669,3.5642,8270000.0
2008-02-21 12:54:00,3.57067,3.57067,3.56026,3.56365,4150000.0
2008-02-21 12:55:00,3.56866,3.57472,3.56417,3.56973,10140000.0
2008-02-21 12:56:00,3.565,3.5721,3.56212,3.5721,5270000.0
2008-02-21 12:57:00,3.57173,3.57301,3.56261,3.56663,5660000.0
2008-02-21 12:58:00,3.57095,3.57095,3.56253,3.57069,7520000.0
2008-02-21 12:59:00,3.57025,3.57512,3.56869,3.57127,9770000.0
2008-02-21 13:00:00,3.56346,3.57238,3.56205,3.57031,10910000.0
2008-02-21 13:01:00,3.56144,3.57332,3.56042,3.56294,5260000.0
2008-02-21 13:02:00,3.57221,3.57221,3.56231,3.5672,6760000.0
2008-02-21 13:03:00,3.56244,3.5703,3.56123,3.56242,6010000.0
2008-02-21 13:04:00,3.56926,3.572,3.56175,3.572,7130000.0
2008-02-21 13:05:00,3.57265,3.57265,3.56513,3.56587,5640000.0
2008-02-21 13:06:00,3.56551,3.5709,3.56443,3.56737,6020000.0
2008-02-21 13:07:00,3.5634,3.57284,3.5634,3.57284,4520000.0
2008-02-21 13:08:00,3.57115,3.57219,3.56576,3.56636,4520000.0
2008-02-21 13:09:00,3.57218,3.57225,3.5656,3.5656,9390000.0
2008-02-21 13:10:00,3.57067,3.57145,3.56524,3.5714,6390000.0
2008-02-21 13:11:00,3.56922,3.56964,3.56224,3.56964,6000000.0
2008-02-21 13:12:00,3.57031,3.57031,3.56213,3.56471,6030000.0
2008-02-21 13:13:00,3.56705,3.57227,3.56275,3.56568,5640000.0
2008-02-21 13:14:00,3.5709,3.5709,3.55785,3.56749,7140000.0
2008-02-21 13:15:00,3.56731,3.56939,3.55905,3.56939,8640000.0
2008-02-21 13:16:00,3.57096,3.57096,3.56297,3.5695,6760000.0
2008-02-21 13:17:00,3.56787,3.57137,3.56053,3.57013,6400000.0
2008-02-21 13:18:00,3.57114,3.57297,3.5616,3.56728,4140000.0
2008-02-21 13:19:00,3.56974,3.56974,3.56416,3.56509,4510000.0
2008-02-21 13:20:00,3.56913,3.57051,3.56366,3.56617,5650000.0
2008-02-21 13:21:00,3.57012,3.57012,3.5628,3.56887,6390000.0
2008-02-21 13:22:00,3.56577,3.56831,3.56461,3.56561,4880000.0
2008-02-21 13:23:00,3.56974,3.57055,3.5604,3.57009,6390000.0
2008-02-21 13:24:00,3.56977,3.56977,3.56009,3.5695,6000000.0
2008-02-21 13:25:00,3.57053,3.57053,3.56481,3.56481,4140000.0
2008-02-21 13:26:00,3.56896,3.57003,3.56347,3.56906,7880000.0
2008-02-21 13:27:00,3.5704,3.5704,3.55896,3.56061,7890000.0
2008-02-21 13:28:00,3.56506,3.57027,3.55981,3.56749,7500000.0
2008-02-21 13:29:00,3.5711,3.57188,3.56431,3.57148,7890000.0
2008-02-21 13:30:00,3.57166,3.57166,3.56299,3.5691,4140000.0
2008-02-21 13:31:00,3.56768,3.57086,3.56502,3.56598,7510000.0
2008-02-21 13:32:00,3.56919,3.57151,3.55881,3.57151,6010000.0
2008-02-21 13:33:00,3.56478,3.56889,3.56386,3.56561,4890000.0
2008-02-21 13:34:00,3.56741,3.57226,3.56362,3.56998,9780000.0
2008-02-21 13:35:00,3.5698,3.57089,3.55867,3.56642,9390000.0
2008-02-21 13:36:00,3.56737,3.57326,3.56737,3.56763,7880000.0
2008-02-21 13:37:00,3.56865,3.57179,3.56303,3.56793,7140000.0
2008-02-21 13:38:00,3.57163,3.57163,3.56331,3.56737,6010000.0
2008-02-21 13:39:00,3.56223,3.57067,3.56223,3.56344,5250000.0
2008-02-21 13:40:00,3.56703,3.57128,3.56488,3.57128,4890000.0
2008-02-21 13:41:00,3.57039,3.57232,3.56365,3.56816,6010000.0
2008-02-21 13:42:00,3.57132,3.57175,3.56179,3.57175,6760000.0
2008-02-21 13:43:00,3.57123,3.57123,3.55926,3.57106,7130000.0
2008-02-21 13:44:00,3.56829,3.57071,3.56509,3.56958,8280000.0
2008-02-21 13:45:00,3.56952,3.57167,3.56027,3.57167,3770000.0
2008-02-21 13:46:00,3.57121,3.57121,3.56035,3.56642,5650000.0
2008-02-21 13:47:00,3.57094,3.57343,3.56213,3.56709,6760000.0
2008-02-21 13:48:00,3.56799,3.57131,3.56292,3.57131,6400000.0
2008-02-21 13:49:00,3.56619,3.56976,3.55826,3.56976,7140000.0
2008-02-21 13:50:00,3.5661,3.57042,3.56415,3.56573,5260000.0
2008-02-21 13:51:00,3.57099,3.57099,3.56126,3.56167,6010000.0
2008-02-21 13:52:00,3.56989,3.56989,3.55994,3.56983,6760000.0
2008-02-21 13:53:00,3.5648,3.57033,3.55925,3.5686,10140000.0
2008-02-21 13:54:00,3.57117,3.5712,3.56099,3.566,6000000.0
2008-02-21 13:55:00,3.56207,3.57069,3.56177,3.57069,4880000.0
2008-02-21 13:56:00,3.57017,3.57102,3.56121,3.57102,12020000.0
2008-02-21 13:57:00,3.56674,3.57038,3.55718,3.56516,6390000.0
2008-02-21 13:58:00,3.571,3.571,3.56009,3.56434,4510000.0
2008-02-21 13:59:00,3.56631,3.57244,3.56322,3.56715,11280000.0
2008-02-21 14:00:00,3.56358,3.56522,3.55752,3.55889,6400000.0
2008-02-21 14:01:00,3.56383,3.56547,3.55751,3.55751,6000000.0
2008-02-21 14:02:00,3.55896,3.56235,3.55391,3.55909,5270000.0
2008-02-21 14:03:00,3.56364,3.56364,3.55731,3.56312,4510000.0
2008-02-21 14:04:00,3.563,3.563,3.5557,3.56186,6390000.0
2008-02-21 14:05:00,3.55547,3.56785,3.55358,3.56485,14270000.0
2008-02-21 14:06:00,3.55619,3.5636,3.55272,3.55766,9770000.0
2008-02-21 14:07:00,3.55503,3.56215,3.55503,3.55763,6390000.0
2008-02-21 14:08:00,3.55783,3.56268,3.55339,3.56268,4140000.0
2008-02-21 14:09:00,3.56085,3.56085,3.5481,3.55424,7530000.0
2008-02-21 14:10:00,3.56271,3.56271,3.55778,3.55778,5260000.0
2008-02-21 14:11:00,3.56351,3.56351,3.55283,3.55598,5650000.0
2008-02-21 14:12:00,3.55911,3.56371,3.55792,3.56205,4890000.0
2008-02-21 14:13:00,3.55794,3.566,3.5565,3.5644,9760000.0
2008-02-21 14:14:00,3.55722,3.56263,3.55355,3.5624,6400000.0
2008-02-21 14:15:00,3.55959,3.56539,3.55469,3.56339,9390000.0
2008-02-21 14:16:00,3.56399,3.56399,3.55094,3.55781,5640000.0
2008-02-21 14:17:00,3.56329,3.56383,3.55403,3.56058,5270000.0
2008-02-21 14:18:00,3.5574,3.56953,3.5574,3.56506,5640000.0
2008-02-21 14:19:00,3.56298,3.56342,3.55363,3.55376,5650000.0
2008-02-21 14:20:00,3.55675,3.56279,3.55634,3.56279,4880000.0
2008-02-21 14:21:00,3.55795,3.56285,3.55795,3.56285,4510000.0
2008-02-21 14:22:00,3.56349,3.56349,3.55116,3.56249,6760000.0
2008-02-21 14:23:00,3.56284,3.56285,3.55164,3.55771,7130000.0
2008-02-21 14:24:00,3.56102,3.56275,3.55177,3.56087,4520000.0
2008-02-21 14:25:00,3.55703,3.56224,3.55459,3.56151,7520000.0
2008-02-21 14:26:00,3.55879,3.56284,3.55332,3.55728,11650000.0
2008-02-21 14:27:00,3.56127,3.56334,3.55694,3.56334,4890000.0
2008-02-21 14:28:00,3.56321,3.56321,3.55817,3.55854,4510000.0
2008-02-21 14:29:00,3.56169,3.56337,3.55908,3.55908,6770000.0
2008-02-21 14:30:00,3.56462,3.56462,3.55761,3.56248,5250000.0
2008-02-21 14:31:00,3.56343,3.56343,3.55656,3.56011,7510000.0
2008-02-21 14:32:00,3.56069,3.56466,3.55949,3.5637,5270000.0
2008-02-21 14:33:00,3.56054,3.56502,3.55831,3.56427,5270000.0
2008-02-21 14:34:00,3.56392,3.56392,3.55346,3.56291,6380000.0
2008-02-21 14:35:00,3.56485,3.56485,3.55355,3.55767,4880000.0
2008-02-21 14:36:00,3.56392,3.56613,3.55914,3.56066,6390000.0
2008-02-21 14:37:00,3.56129,3.56515,3.55449,3.56384,6020000.0
2008-02-21 14:38:00,3.5639,3.56668,3.55722,3.56426,7510000.0
2008-02-21 14:39:00,3.56023,3.56305,3.55637,3.5626,5260000.0
2008-02-21 14:40:00,3.56537,3.56698,3.55483,3.55483,7510000.0
2008-02-21 14:41:00,3.56706,3.56706,3.55583,3.56351,7130000.0
2008-02-21 14:42:00,3.56707,3.56747,3.56109,3.56266,6760000.0
2008-02-21 14:43:00,3.56355,3.56727,3.55829,3.56291,6000000.0
2008-02-21 14:44:00,3.56279,3.56804,3.56253,3.56277,8250000.0
2008-02-21 14:45:00,3.56548,3.56548,3.55295,3.56037,7530000.0
2008-02-21 14:46:00,3.56783,3.56884,3.55765,3.56621,6760000.0
2008-02-21 14:47:00,3.56365,3.56627,3.55633,3.56627,7510000.0
2008-02-21 14:48:00,3.56816,3.56816,3.55631,3.56728,4880000.0
2008-02-21 14:49:00,3.56677,3.56684,3.56168,3.56195,3770000.0
2008-02-21 14:50:00,3.56448,3.568,3.55443,3.56298,13520000.0
2008-02-21 14:51:00,3.56627,3.56648,3.55907,3.56158,4520000.0
2008-02-21 14:52:00,3.55944,3.56604,3.55944,3.56336,3770000.0
2008-02-21 14:53:00,3.56648,3.56648,3.55414,3.56029,4900000.0
2008-02-21 14:54:00,3.5659,3.56623,3.55657,3.56144,5630000.0
2008-02-21 14:55:00,3.56333,3.56562,3.55658,3.5652,5260000.0
2008-02-21 14:56:00,3.56684,3.56684,3.55393,3.55891,8640000.0
2008-02-21 14:57:00,3.56442,3.56632,3.55641,3.56023,6000000.0
2008-02-21 14:58:00,3.56607,3.56607,3.55391,3.56191,7890000.0
2008-02-21 14:59:00,3.56645,3.56655,3.56015,3.56511,8260000.0
2008-02-21 15:00:00,3.56481,3.56481,3.55281,3.56401,4890000.0
2008-02-21 15:01:00,3.55534,3.56246,3.55534,3.55861,7140000.0
2008-02-21 15:02:00,3.56113,3.56113,3.55003,3.55244,10140000.0
2008-02-21 15:03:00,3.55871,3.56141,3.55652,3.55652,5270000.0
2008-02-21 15:04:00,3.56157,3.56205,3.55863,3.55863,4150000.0
2008-02-21 15:05:00,3.56281,3.56282,3.55321,3.56099,4890000.0
2008-02-21 15:06:00,3.55942,3.56226,3.55296,3.56226,6010000.0
2008-02-21 15:07:00,3.56223,3.56272,3.55624,3.56205,5260000.0
2008-02-21 15:08:00,3.55913,3.56293,3.55585,3.56293,5630000.0
2008-02-21 15:09:00,3.55559,3.56279,3.55229,3.56279,5260000.0
2008-02-21 15:10:00,3.55549,3.56174,3.55215,3.55663,4140000.0
2008-02-21 15:11:00,3.55867,3.56285,3.5535,3.5535,5260000.0
2008-02-21 15:12:00,3.55581,3.56356,3.55581,3.56356,4510000.0
2008-02-21 15:13:00,3.56251,3.564,3.55279,3.56226,5630000.0
2008-02-21 15:14:00,3.55703,3.56248,3.55227,3.56161,4520000.0
2008-02-21 15:15:00,3.5635,3.56352,3.5548,3.55829,4140000.0
2008-02-21 15:16:00,3.56061,3.56243,3.55641,3.56183,5640000.0
2008-02-21 15:17:00,3.56241,3.56241,3.55084,3.55419,8270000.0
2008-02-21 15:18:00,3.55991,3.56145,3.55163,3.55759,5640000.0
2008-02-21 15:19:00,3.56492,3.56492,3.55351,3.55351,5260000.0
2008-02-21 15:20:00,3.56355,3.56708,3.55492,3.55492,7140000.0
2008-02-21 15:21:00,3.56382,3.56382,3.55815,3.55959,4890000.0
2008-02-21 15:22:00,3.5644,3.56449,3.55474,3.56085,7140000.0
2008-02-21 15:23:00,3.56086,3.56442,3.55345,3.56261,4140000.0
2008-02-21 15:24:00,3.55938,3.56423,3.55767,3.5595,4520000.0
2008-02-21 15:25:00,3.56548,3.56548,3.55894,3.55961,4140000.0
2008-02-21 15:26:00,3.56356,3.5645,3.5521,3.56145,4890000.0
2008-02-21 15:27:00,3.55975,3.5661,3.55344,3.55344,6390000.0
2008-02-21 15:28:00,3.56388,3.56388,3.55746,3.55746,6750000.0
2008-02-21 15:29:00,3.56203,3.56376,3.55253,3.56376,17290000.0
2008-02-21 15:30:00,3.564,3.56449,3.55758,3.56272,4890000.0
2008-02-21 15:31:00,3.56439,3.56488,3.55922,3.56434,4890000.0
2008-02-21 15:32:00,3.56412,3.56412,3.55441,3.5631,5260000.0
2008-02-21 15:33:00,3.55446,3.56716,3.55419,3.55741,7900000.0
2008-02-21 15:34:00,3.55979,3.56383,3.55313,3.55731,9400000.0
2008-02-21 15:35:00,3.56368,3.56368,3.54813,3.55364,8630000.0
2008-02-21 15:36:00,3.55852,3.56378,3.55732,3.55859,5260000.0
2008-02-21 15:37:00,3.56266,3.5636,3.5586,3.5586,4520000.0
2008-02-21 15:38:00,3.55862,3.56438,3.55862,3.56251,6760000.0
2008-02-21 15:39:00,3.5599,3.5623,3.55609,3.5623,3780000.0
2008-02-21 15:40:00,3.55772,3.56411,3.55442,3.56411,5250000.0
2008-02-21 15:41:00,3.56132,3.56321,3.55736,3.5622,6380000.0
2008-02-21 15:42:00,3.55685,3.56266,3.55559,3.56195,4140000.0
2008-02-21 15:43:00,3.5587,3.56285,3.55641,3.55676,4890000.0
2008-02-21 15:44:00,3.56322,3.5633,3.55583,3.5633,10510000.0
2008-02-21 15:45:00,3.56343,3.56359,3.55091,3.56359,6390000.0
2008-02-21 15:46:00,3.55885,3.56389,3.55764,3.56172,4140000.0
2008-02-21 15:47:00,3.55858,3.56282,3.5551,3.56247,7130000.0
2008-02-21 15:48:00,3.55234,3.56484,3.55234,3.56367,5250000.0
2008-02-21 15:49:00,3.55961,3.56218,3.55798,3.56218,4510000.0
2008-02-21 15:50:00,3.56486,3.56528,3.5553,3.55902,4510000.0
2008-02-21 15:51:00,3.56212,3.56212,3.54922,3.55659,4880000.0
2008-02-21 15:52:00,3.55928,3.5626,3.5538,3.55407,4520000.0
2008-02-21 15:53:00,3.55039,3.56359,3.55039,3.55842,4510000.0
2008-02-21 15:54:00,3.5574,3.56179,3.55302,3.56179,4520000.0
2008-02-21 15:55:00,3.56307,3.56364,3.5569,3.56364,5640000.0
2008-02-21 15:56:00,3.56468,3.56468,3.55681,3.55732,4510000.0
2008-02-21 15:57:00,3.56333,3.56496,3.55178,3.56338,8260000.0
2008-02-21 15:58:00,3.56076,3.56291,3.55414,3.55922,7140000.0
2008-02-21 15:59:00,3.56329,3.56329,3.55559,3.55559,4880000.0
2008-02-21 16:00:00,3.56398,3.56398,3.55665,3.56137,7520000.0
2008-02-21 16:01:00,3.55757,3.56088,3.55481,3.55866,6750000.0
2008-02-21 16:02:00,3.55719,3.56422,3.55173,3.55173,3790000.0
2008-02-21 16:03:00,3.55987,3.56173,3.55648,3.55706,5630000.0
2008-02-21 16:04:00,3.55879,3.5614,3.55295,3.55788,5650000.0
2008-02-21 16:05:00,3.55798,3.56376,3.5563,3.5632,6020000.0
2008-02-21 16:06:00,3.55368,3.56204,3.55368,3.55715,7140000.0
2008-02-21 16:07:00,3.56218,3.56218,3.55414,3.56112,3400000.0
2008-02-21 16:08:00,3.55812,3.56228,3.55594,3.55599,4890000.0
2008-02-21 16:09:00,3.56209,3.56286,3.55243,3.56286,5640000.0
2008-02-21 16:10:00,3.56335,3.56335,3.55634,3.56176,4140000.0
2008-02-21 16:11:00,3.55886,3.56387,3.55454,3.56387,6390000.0
2008-02-21 16:12:00,3.56355,3.56355,3.55704,3.55704,6380000.0
2008-02-21 16:13:00,3.56448,3.56473,3.55801,3.56016,6400000.0
2008-02-21 16:14:00,3.56331,3.56396,3.5591,3.5591,4510000.0
2008-02-21 16:15:00,3.55941,3.56555,3.55903,3.56131,5260000.0
2008-02-21 16:16:00,3.56032,3.56273,3.5542,3.55888,7150000.0
2008-02-21 16:17:00,3.55853,3.56453,3.55853,3.56343,4510000.0
2008-02-21 16:18:00,3.56132,3.56276,3.55563,3.56261,6020000.0
2008-02-21 16:19:00,3.55432,3.56231,3.55432,3.55813,4510000.0
2008-02-21 16:20:00,3.56339,3.56339,3.5573,3.55786,4510000.0
2008-02-21 16:21:00,3.56266,3.56266,3.55141,3.56183,5630000.0
2008-02-21 16:22:00,3.56223,3.56303,3.55642,3.56303,6390000.0
2008-02-21 16:23:00,3.56221,3.56228,3.55184,3.56228,7520000.0
2008-02-21 16:24:00,3.56129,3.56264,3.55545,3.56264,5270000.0
2008-02-21 16:25:00,3.56267,3.56275,3.55643,3.55643,4890000.0
2008-02-21 16:26:00,3.56238,3.564,3.55473,3.564,5650000.0
2008-02-21 16:27:00,3.55663,3.56454,3.55353,3.56355,6770000.0
2008-02-21 16:28:00,3.56106,3.56274,3.5519,3.55504,4880000.0
2008-02-21 16:29:00,3.55881,3.56372,3.55405,3.56299,5270000.0
2008-02-21 16:30:00,3.55912,3.56143,3.55307,3.55307,10150000.0
2008-02-21 16:31:00,3.56114,3.56114,3.55051,3.5563,7880000.0
2008-02-21 16:32:00,3.55936,3.56362,3.55565,3.56217,6760000.0
2008-02-21 16:33:00,3.5618,3.56256,3.55596,3.55748,4880000.0
2008-02-21 16:34:00,3.56236,3.56336,3.5555,3.55807,5650000.0
2008-02-21 16:35:00,3.56219,3.56354,3.5544,3.5544,6010000.0
2008-02-21 16:36:00,3.5606,3.5614,3.55312,3.5614,4520000.0
2008-02-21 16:37:00,3.56259,3.56463,3.55988,3.56463,6020000.0
2008-02-21 16:38:00,3.55876,3.56531,3.5569,3.5601,4510000.0
2008-02-21 16:39:00,3.565,3.565,3.55489,3.55489,4880000.0
2008-02-21 16:40:00,3.56524,3.56524,3.55813,3.55909,4140000.0
2008-02-21 16:41:00,3.56515,3.56515,3.55561,3.56283,4880000.0
2008-02-21 16:42:00,3.55772,3.5641,3.55736,3.56326,4140000.0
2008-02-21 16:43:00,3.56034,3.56286,3.55234,3.55669,4890000.0
2008-02-21 16:44:00,3.56273,3.5629,3.5561,3.55837,5630000.0
2008-02-21 16:45:00,3.5653,3.56559,3.55271,3.56069,10530000.0
2008-02-21 16:46:00,3.56272,3.56272,3.55739,3.5595,5630000.0
2008-02-21 16:47:00,3.56238,3.56398,3.55389,3.56398,7510000.0
2008-02-21 16:48:00,3.56382,3.56437,3.55216,3.56381,7510000.0
2008-02-21 16:49:00,3.56058,3.56285,3.55289,3.55722,6020000.0
2008-02-21 16:50:00,3.5591,3.56319,3.55327,3.56244,4520000.0
2008-02-21 16:51:00,3.56089,3.56186,3.55262,3.56186,5640000.0
2008-02-21 16:52:00,3.55897,3.56459,3.55346,3.55346,4520000.0
2008-02-21 16:53:00,3.56244,3.56244,3.55111,3.56023,7130000.0
2008-02-21 16:54:00,3.56378,3.56378,3.55297,3.55872,4540000.0
2008-02-21 16:55:00,3.55994,3.56475,3.55309,3.55827,5250000.0
2008-02-21 16:56:00,3.55861,3.56305,3.55524,3.55936,6760000.0
2008-02-21 16:57:00,3.55132,3.56274,3.55132,3.55396,5280000.0
2008-02-21 16:58:00,3.56259,3.56259,3.55632,3.56237,5630000.0
2008-02-21 16:59:00,3.5548,3.56431,3.55288,3.55932,12420000.0
2008-02-21 17:00:00,3.56469,3.56469,3.55492,3.56399,6010000.0
2008-02-21 17:01:00,3.5636,3.56376,3.55835,3.56257,3770000.0
2008-02-21 17:02:00,3.56368,3.565,3.55841,3.55971,6010000.0
2008-02-21 17:03:00,3.55646,3.56423,3.55441,3.56343,6780000.0
2008-02-21 17:04:00,3.56413,3.56413,3.5581,3.56385,7140000.0
2008-02-21 17:05:00,3.56496,3.56496,3.55576,3.56095,6390000.0
2008-02-21 17:06:00,3.56443,3.56443,3.55409,3.55409,5640000.0
2008-02-21 17:07:00,3.56185,3.5645,3.55665,3.56314,4890000.0
2008-02-21 17:08:00,3.56197,3.56197,3.55137,3.55628,6000000.0
2008-02-21 17:09:00,3.56324,3.56344,3.55681,3.56344,6400000.0
2008-02-21 17:10:00,3.55789,3.56313,3.55688,3.55717,7140000.0
2008-02-21 17:11:00,3.5583,3.564,3.55374,3.564,6760000.0
2008-02-21 17:12:00,3.56204,3.56204,3.55698,3.55698,4880000.0
2008-02-21 17:13:00,3.5606,3.56218,3.55397,3.56218,4880000.0
2008-02-21 17:14:00,3.56192,3.56192,3.55434,3.5609,5640000.0
2008-02-21 17:15:00,3.56025,3.56104,3.55709,3.55882,4900000.0
2008-02-21 17:16:00,3.55648,3.5618,3.55113,3.55761,6760000.0
2008-02-21 17:17:00,3.5549,3.5622,3.55237,3.55598,6010000.0
2008-02-21 17:18:00,3.56033,3.56033,3.55085,3.55769,5630000.0
2008-02-21 17:19:00,3.5624,3.56255,3.55217,3.56255,6380000.0
2008-02-21 17:20:00,3.55769,3.56218,3.55473,3.55473,4880000.0
2008-02-21 17:21:00,3.55874,3.56003,3.55532,3.55719,6010000.0
2008-02-21 17:22:00,3.56283,3.56283,3.5548,3.56184,6410000.0
2008-02-21 17:23:00,3.55913,3.56334,3.55474,3.55829,7130000.0
2008-02-21 17:24:00,3.5578,3.56354,3.55767,3.55865,5260000.0
2008-02-21 17:25:00,3.54972,3.55896,3.54972,3.55896,6030000.0
2008-02-21 17:26:00,3.56047,3.56082,3.55045,3.55593,5630000.0
2008-02-21 17:27:00,3.56119,3.56279,3.5533,3.56279,4520000.0
2008-02-21 17:28:00,3.56016,3.56235,3.5463,3.55849,9390000.0
2008-02-21 17:29:00,3.56147,3.56233,3.55456,3.56178,6770000.0
2008-02-21 17:30:00,3.56126,3.56235,3.55246,3.55727,16170000.0
2008-02-21 17:31:00,3.55723,3.56228,3.55723,3.55739,4140000.0
2008-02-21 17:32:00,3.56148,3.5622,3.55353,3.5622,5260000.0
2008-02-21 17:33:00,3.55794,3.56296,3.55165,3.55969,7510000.0
2008-02-21 17:34:00,3.55443,3.55882,3.55149,3.55149,5260000.0
2008-02-21 17:35:00,3.56346,3.56346,3.55226,3.56144,6030000.0
2008-02-21 17:36:00,3.55354,3.56321,3.55354,3.56284,4140000.0
2008-02-21 17:37:00,3.55823,3.56698,3.55195,3.56398,5640000.0
2008-02-21 17:38:00,3.56469,3.56709,3.55662,3.56092,10150000.0
2008-02-21 17:39:00,3.55947,3.56359,3.55276,3.563,9020000.0
2008-02-21 17:40:00,3.56033,3.56314,3.55178,3.56183,6390000.0
2008-02-21 17:41:00,3.55855,3.56236,3.55203,3.55824,4880000.0
2008-02-21 17:42:00,3.55815,3.56068,3.55199,3.55833,5260000.0
2008-02-21 17:43:00,3.56189,3.56235,3.55508,3.56235,4510000.0
2008-02-21 17:44:00,3.56357,3.56357,3.55355,3.56079,5280000.0
2008-02-21 17:45:00,3.5627,3.56301,3.55069,3.55869,12400000.0
2008-02-21 17:46:00,3.56065,3.56364,3.55812,3.56328,6380000.0
2008-02-21 17:47:00,3.55951,3.56323,3.55271,3.56241,7140000.0
2008-02-21 17:48:00,3.56297,3.56297,3.55224,3.56149,11630000.0
2008-02-21 17:49:00,3.56171,3.56212,3.55269,3.55397,7140000.0
2008-02-21 17:50:00,3.56261,3.56261,3.54982,3.55718,7520000.0
2008-02-21 17:51:00,3.5618,3.5622,3.55579,3.56097,8270000.0
2008-02-21 17:52:00,3.55279,3.56257,3.55259,3.56193,4890000.0
2008-02-21 17:53:00,3.55399,3.564,3.55399,3.56325,4520000.0
2008-02-21 17:54:00,3.5573,3.56324,3.55565,3.56324,4520000.0
2008-02-21 17:55:00,3.56167,3.56535,3.55818,3.5647,7510000.0
2008-02-21 17:56:00,3.56175,3.56273,3.55001,3.55861,10520000.0
2008-02-21 17:57:00,3.56378,3.5644,3.55452,3.56298,8250000.0
2008-02-21 17:58:00,3.56344,3.56386,3.55801,3.55991,5260000.0
2008-02-21 17:59:00,3.56184,3.56499,3.55589,3.56353,4520000.0
2008-02-21 18:00:00,3.56565,3.56785,3.55615,3.56469,13520000.0
2008-02-21 18:01:00,3.5639,3.56427,3.55186,3.56396,6760000.0
2008-02-21 18:02:00,3.55735,3.56474,3.55735,3.56263,5250000.0
2008-02-21 18:03:00,3.55351,3.56078,3.55255,3.56056,5270000.0
2008-02-21 18:04:00,3.55464,3.5635,3.55464,3.56314,4510000.0
2008-02-21 18:05:00,3.56267,3.56588,3.55688,3.56178,4510000.0
2008-02-21 18:06:00,3.5554,3.56472,3.55206,3.55738,6770000.0
2008-02-21 18:07:00,3.56286,3.56289,3.55602,3.55902,6010000.0
2008-02-21 18:08:00,3.55994,3.56376,3.55711,3.56268,3770000.0
2008-02-21 18:09:00,3.56379,3.56445,3.54852,3.55372,7130000.0
2008-02-21 18:10:00,3.56317,3.56341,3.55265,3.55265,4880000.0
2008-02-21 18:11:00,3.56183,3.56298,3.55603,3.56281,5630000.0
2008-02-21 18:12:00,3.56248,3.56352,3.55396,3.56352,6760000.0
2008-02-21 18:13:00,3.56391,3.56428,3.5538,3.56348,8270000.0
2008-02-21 18:14:00,3.56444,3.56472,3.55448,3.55744,4510000.0
2008-02-21 18:15:00,3.56489,3.565,3.55823,3.56178,11280000.0
2008-02-21 18:16:00,3.56002,3.56257,3.55377,3.55984,4890000.0
2008-02-21 18:17:00,3.55961,3.56312,3.55575,3.55822,7130000.0
2008-02-21 18:18:00,3.55805,3.56721,3.5544,3.56007,6010000.0
2008-02-21 18:19:00,3.5549,3.56396,3.5549,3.56226,6770000.0
2008-02-21 18:20:00,3.5618,3.56316,3.55379,3.56307,5650000.0
2008-02-21 18:21:00,3.56431,3.56431,3.55733,3.56151,3770000.0
2008-02-21 18:22:00,3.56324,3.56324,3.55635,3.56155,4510000.0
2008-02-21 18:23:00,3.56264,3.56294,3.55359,3.55388,7150000.0
2008-02-21 18:24:00,3.56173,3.56195,3.55541,3.5612,5260000.0
2008-02-21 18:25:00,3.55988,3.56296,3.55687,3.55859,6390000.0
2008-02-21 18:26:00,3.56424,3.56731,3.55638,3.56485,6010000.0
2008-02-21 18:27:00,3.56356,3.56356,3.55646,3.55646,4140000.0
2008-02-21 18:28:00,3.55838,3.56436,3.55838,3.56216,5260000.0
2008-02-21 18:29:00,3.55819,3.5628,3.5559,3.56188,6760000.0
2008-02-21 18:30:00,3.55392,3.56367,3.55392,3.56053,13520000.0
2008-02-21 18:31:00,3.5571,3.5617,3.54961,3.5546,10510000.0
2008-02-21 18:32:00,3.56183,3.56344,3.55574,3.55664,3770000.0
2008-02-21 18:33:00,3.56019,3.56319,3.55091,3.56158,8650000.0
2008-02-21 18:34:00,3.56135,3.56377,3.55313,3.5591,8250000.0
2008-02-21 18:35:00,3.56235,3.56235,3.55177,3.55946,6020000.0
2008-02-21 18:36:00,3.55932,3.56103,3.55565,3.55626,4880000.0
2008-02-21 18:37:00,3.56083,3.56182,3.54966,3.56182,10140000.0
2008-02-21 18:38:00,3.55888,3.56244,3.55165,3.55165,6020000.0
2008-02-21 18:39:00,3.56078,3.56139,3.55525,3.55525,5650000.0
2008-02-21 18:40:00,3.56197,3.56222,3.55284,3.56094,5630000.0
2008-02-21 18:41:00,3.5621,3.5621,3.55533,3.55533,5630000.0
2008-02-21 18:42:00,3.54894,3.55979,3.54894,3.55893,4140000.0
2008-02-21 18:43:00,3.56101,3.56101,3.55546,3.56068,6020000.0
2008-02-21 18:44:00,3.55142,3.56127,3.55142,3.55664,6790000.0
2008-02-21 18:45:00,3.56015,3.56015,3.5493,3.55515,16150000.0
2008-02-21 18:46:00,3.56218,3.56367,3.55244,3.56225,9770000.0
2008-02-21 18:47:00,3.55792,3.56124,3.55625,3.55625,6760000.0
2008-02-21 18:48:00,3.55598,3.56147,3.5521,3.56073,10150000.0
2008-02-21 18:49:00,3.5601,3.56203,3.55514,3.5602,10890000.0
2008-02-21 18:50:00,3.5561,3.56075,3.55464,3.55605,6010000.0
2008-02-21 18:51:00,3.56043,3.56043,3.54706,3.55574,4890000.0
2008-02-21 18:52:00,3.55953,3.56098,3.5523,3.5523,4520000.0
2008-02-21 18:53:00,3.56071,3.56082,3.55123,3.55646,11270000.0
2008-02-21 18:54:00,3.56061,3.56069,3.55318,3.55352,4140000.0
2008-02-21 18:55:00,3.55546,3.5609,3.55438,3.558,4140000.0
2008-02-21 18:56:00,3.55532,3.56022,3.55178,3.55591,6780000.0
2008-02-21 18:57:00,3.55711,3.56139,3.55455,3.55778,6010000.0
2008-02-21 18:58:00,3.55986,3.56132,3.55435,3.55614,7890000.0
2008-02-21 18:59:00,3.56021,3.56021,3.54857,3.55065,10130000.0
2008-02-21 19:00:00,3.55624,3.56231,3.55351,3.55827,6760000.0
2008-02-21 19:01:00,3.55603,3.55894,3.55214,3.55214,3770000.0
2008-02-21 19:02:00,3.54853,3.56212,3.54853,3.56212,4510000.0
2008-02-21 19:03:00,3.55389,3.56059,3.55389,3.55559,3770000.0
2008-02-21 19:04:00,3.5522,3.56003,3.54518,3.55499,6000000.0
2008-02-21 19:05:00,3.55904,3.56132,3.55182,3.55182,6770000.0
2008-02-21 19:06:00,3.55785,3.56017,3.54998,3.56017,6390000.0
2008-02-21 19:07:00,3.55414,3.56157,3.55254,3.56047,5270000.0
2008-02-21 19:08:00,3.55677,3.56266,3.55494,3.55494,5260000.0
2008-02-21 19:09:00,3.5511,3.55997,3.54605,3.55649,7880000.0
2008-02-21 19:10:00,3.55947,3.56055,3.54893,3.55956,7510000.0
2008-02-21 19:11:00,3.56224,3.56224,3.55489,3.55894,4510000.0
2008-02-21 19:12:00,3.56148,3.56148,3.54927,3.5575,6400000.0
2008-02-21 19:13:00,3.55957,3.56085,3.55199,3.56074,5630000.0
2008-02-21 19:14:00,3.56173,3.56188,3.552,3.55949,7140000.0
2008-02-21 19:15:00,3.56162,3.56162,3.55005,3.55453,11640000.0
2008-02-21 19:16:00,3.55877,3.55996,3.55357,3.55871,6390000.0
2008-02-21 19:17:00,3.56157,3.56198,3.55466,3.56198,7140000.0
2008-02-21 19:18:00,3.56082,3.56192,3.55222,3.55701,4510000.0
2008-02-21 19:19:00,3.56083,3.56155,3.55091,3.55249,4140000.0
2008-02-21 19:20:00,3.55684,3.56082,3.5567,3.5567,6010000.0
2008-02-21 19:21:00,3.56164,3.56211,3.55488,3.56031,7520000.0
2008-02-21 19:22:00,3.55879,3.56036,3.54998,3.55561,7510000.0
2008-02-21 19:23:00,3.56121,3.56121,3.55173,3.55173,6390000.0
2008-02-21 19:24:00,3.56035,3.56035,3.54985,3.55542,4530000.0
2008-02-21 19:25:00,3.54952,3.56057,3.54952,3.56023,6400000.0
2008-02-21 19:26:00,3.55694,3.56232,3.55134,3.55763,6390000.0
2008-02-21 19:27:00,3.56109,3.56616,3.55227,3.55836,6770000.0
2008-02-21 19:28:00,3.56275,3.56275,3.55274,3.55634,6380000.0
2008-02-21 19:29:00,3.56119,3.56164,3.55611,3.56164,5260000.0
2008-02-21 19:30:00,3.56119,3.56244,3.55731,3.56034,4510000.0
2008-02-21 19:31:00,3.55274,3.56186,3.55274,3.55766,4520000.0
2008-02-21 19:32:00,3.56229,3.56246,3.55681,3.55681,4520000.0
2008-02-21 19:33:00,3.55901,3.56346,3.55698,3.56231,7130000.0
2008-02-21 19:34:00,3.5623,3.56909,3.55819,3.5661,6390000.0
2008-02-21 19:35:00,3.56501,3.56501,3.55764,3.56304,4880000.0
2008-02-21 19:36:00,3.56325,3.56888,3.55635,3.56694,5640000.0
2008-02-21 19:37:00,3.56345,3.56743,3.56345,3.56725,6390000.0
2008-02-21 19:38:00,3.56658,3.56658,3.55712,3.55712,4510000.0
2008-02-21 19:39:00,3.55609,3.565,3.55609,3.56047,4880000.0
2008-02-21 19:40:00,3.56014,3.56457,3.55676,3.56086,5260000.0
2008-02-21 19:41:00,3.56601,3.56609,3.55602,3.56577,5260000.0
2008-02-21 19:42:00,3.56233,3.56586,3.56049,3.56186,4510000.0
2008-02-21 19:43:00,3.56508,3.56558,3.56077,3.56077,5630000.0
2008-02-21 19:44:00,3.56586,3.56586,3.5605,3.56435,7500000.0
2008-02-21 19:45:00,3.56004,3.56931,3.56004,3.56595,4510000.0
2008-02-21 19:46:00,3.56485,3.56485,3.55725,3.55725,4880000.0
2008-02-21 19:47:00,3.56077,3.56374,3.553,3.56194,5260000.0
2008-02-21 19:48:00,3.56231,3.5628,3.55323,3.55738,10890000.0
2008-02-21 19:49:00,3.55405,3.56276,3.55259,3.55259,4130000.0
2008-02-21 19:50:00,3.55484,3.56276,3.55484,3.5594,5250000.0
2008-02-21 19:51:00,3.55817,3.56036,3.55066,3.55823,4140000.0
2008-02-21 19:52:00,3.55843,3.55843,3.54781,3.54856,4510000.0
2008-02-21 19:53:00,3.55882,3.56206,3.55223,3.55495,7140000.0
2008-02-21 19:54:00,3.55254,3.55932,3.54972,3.55903,6760000.0
2008-02-21 19:55:00,3.55698,3.55819,3.55405,3.55604,4140000.0
2008-02-21 19:56:00,3.55804,3.56004,3.55795,3.5595,4880000.0
2008-02-21 19:57:00,3.5581,3.55923,3.55598,3.55705,4890000.0
2008-02-21 19:58:00,3.55828,3.56174,3.55111,3.56008,4880000.0
2008-02-21 19:59:00,3.55693,3.55796,3.54855,3.54855,4510000.0
2008-02-21 20:00:00,3.56055,3.56055,3.54942,3.55711,6750000.0
2008-02-21 20:01:00,3.55702,3.55898,3.55444,3.5578,5630000.0
2008-02-21 20:02:00,3.54868,3.55983,3.54868,3.55858,8260000.0
2008-02-21 20:03:00,3.55127,3.55717,3.54782,3.5525,5270000.0
2008-02-21 20:04:00,3.55438,3.5578,3.55221,3.55319,4890000.0
2008-02-21 20:05:00,3.55772,3.55772,3.5489,3.5491,4510000.0
2008-02-21 20:06:00,3.55624,3.55842,3.55,3.55407,5640000.0
2008-02-21 20:07:00,3.55616,3.55799,3.54896,3.55798,4510000.0
2008-02-21 20:08:00,3.54941,3.55883,3.54941,3.55639,6390000.0
2008-02-21 20:09:00,3.55884,3.55902,3.5533,3.5533,6760000.0
2008-02-21 20:10:00,3.55943,3.56437,3.55053,3.55628,6020000.0
2008-02-21 20:11:00,3.5589,3.55899,3.54943,3.54972,6030000.0
2008-02-21 20:12:00,3.55868,3.56098,3.54806,3.55697,7160000.0
2008-02-21 20:13:00,3.56035,3.56091,3.55077,3.55077,7880000.0
2008-02-21 20:14:00,3.55782,3.55826,3.54784,3.54925,7900000.0
2008-02-21 20:15:00,3.55779,3.5606,3.55673,3.55992,3380000.0
2008-02-21 20:16:00,3.56114,3.56466,3.55243,3.56294,10150000.0
2008-02-21 20:17:00,3.55707,3.5607,3.55026,3.55234,10510000.0
2008-02-21 20:18:00,3.55397,3.56303,3.55251,3.56138,5650000.0
2008-02-21 20:19:00,3.55575,3.56149,3.55172,3.5521,5640000.0
2008-02-21 20:20:00,3.55858,3.55887,3.54951,3.5584,3010000.0
2008-02-21 20:21:00,3.5524,3.55887,3.54868,3.55718,5630000.0
2008-02-21 20:22:00,3.56263,3.56456,3.5526,3.55709,9400000.0
2008-02-21 20:23:00,3.55887,3.55887,3.5469,3.55721,5260000.0
2008-02-21 20:24:00,3.55783,3.56088,3.55391,3.55898,6010000.0
2008-02-21 20:25:00,3.55242,3.56089,3.55242,3.55989,4510000.0
2008-02-21 20:26:00,3.55367,3.55898,3.54944,3.55504,4890000.0
2008-02-21 20:27:00,3.56035,3.5606,3.55658,3.5596,6010000.0
2008-02-21 20:28:00,3.55749,3.55975,3.55004,3.55659,17270000.0
2008-02-21 20:29:00,3.55797,3.55959,3.55424,3.55695,6400000.0
2008-02-21 20:30:00,3.55984,3.5605,3.5526,3.5526,4150000.0
2008-02-21 20:31:00,3.56014,3.56228,3.55202,3.55776,9390000.0
2008-02-21 20:32:00,3.56106,3.56106,3.5557,3.5557,4510000.0
2008-02-21 20:33:00,3.56034,3.56129,3.55558,3.56093,6390000.0
2008-02-21 20:34:00,3.55527,3.56121,3.55026,3.55904,14290000.0
2008-02-21 20:35:00,3.55006,3.55973,3.55006,3.55618,5250000.0
2008-02-21 20:36:00,3.54942,3.55987,3.54942,3.55521,5630000.0
2008-02-21 20:37:00,3.55728,3.56159,3.55619,3.55974,4520000.0
2008-02-21 20:38:00,3.55676,3.55928,3.55035,3.55051,8270000.0
2008-02-21 20:39:00,3.56,3.56011,3.55373,3.5599,6780000.0
2008-02-21 20:40:00,3.55715,3.56175,3.5517,3.56017,6770000.0
2008-02-21 20:41:00,3.56077,3.56086,3.55125,3.5554,7900000.0
2008-02-21 20:42:00,3.55998,3.55998,3.55042,3.55899,7140000.0
2008-02-21 20:43:00,3.55936,3.55956,3.55318,3.55726,7130000.0
2008-02-21 20:44:00,3.55117,3.56102,3.55117,3.55975,6750000.0
2008-02-21 20:45:00,3.55104,3.56024,3.55104,3.55951,4510000.0
2008-02-21 20:46:00,3.56015,3.56046,3.55052,3.56046,4140000.0
2008-02-21 20:47:00,3.5557,3.55869,3.55513,3.55513,1510000.0
2008-02-21 20:48:00,3.55928,3.55998,3.55364,3.55364,4150000.0
2008-02-21 20:49:00,3.56197,3.56287,3.55344,3.56179,5640000.0
2008-02-21 20:50:00,3.55756,3.55993,3.54964,3.55993,7140000.0
2008-02-21 20:51:00,3.5607,3.56083,3.55126,3.55376,5630000.0
2008-02-21 20:52:00,3.55691,3.55937,3.55458,3.55911,3770000.0
2008-02-21 20:53:00,3.55995,3.5601,3.55538,3.55936,5250000.0
2008-02-21 20:54:00,3.55897,3.5644,3.55284,3.55284,5250000.0
2008-02-21 20:55:00,3.56018,3.56087,3.5513,3.56087,6010000.0
2008-02-21 20:56:00,3.56048,3.56092,3.55612,3.55949,5270000.0
2008-02-21 20:57:00,3.56023,3.56115,3.55128,3.561,6400000.0
2008-02-21 20:58:00,3.56145,3.56573,3.55378,3.55976,6770000.0
2008-02-21 20:59:00,3.56072,3.56072,3.55094,3.55521,5640000.0
2008-02-21 21:00:00,3.55471,3.56256,3.55471,3.55677,3390000.0
2008-02-21 21:01:00,3.56154,3.56233,3.55468,3.56038,6000000.0
2008-02-21 21:02:00,3.55924,3.55939,3.54905,3.55019,6770000.0
2008-02-21 21:03:00,3.55634,3.56125,3.55562,3.55969,6760000.0
2008-02-21 21:04:00,3.56096,3.56127,3.55568,3.55692,5260000.0
2008-02-21 21:05:00,3.55996,3.56073,3.55079,3.56073,8650000.0
2008-02-21 21:06:00,3.55998,3.56065,3.54972,3.54972,7500000.0
2008-02-21 21:07:00,3.54923,3.55963,3.54664,3.55963,7880000.0
2008-02-21 21:08:00,3.55091,3.5601,3.55091,3.55933,4510000.0
2008-02-21 21:09:00,3.55434,3.55922,3.55203,3.55902,7880000.0
2008-02-21 21:10:00,3.55585,3.55946,3.55314,3.55789,4510000.0
2008-02-21 21:11:00,3.55933,3.56108,3.55933,3.55964,2630000.0
2008-02-21 21:12:00,3.55125,3.5598,3.55006,3.55006,6780000.0
2008-02-21 21:13:00,3.55265,3.56338,3.55265,3.56183,4900000.0
2008-02-21 21:14:00,3.55609,3.56001,3.54903,3.56001,8640000.0
2008-02-21 21:15:00,3.56103,3.56103,3.55552,3.56064,5260000.0
2008-02-21 21:16:00,3.55592,3.55835,3.55026,3.5563,3770000.0
2008-02-21 21:17:00,3.55997,3.56024,3.54908,3.56023,6380000.0
2008-02-21 21:18:00,3.55127,3.56065,3.5512,3.55993,5630000.0
2008-02-21 21:19:00,3.55008,3.55942,3.54902,3.55843,6380000.0
2008-02-21 21:20:00,3.5591,3.5591,3.55531,3.55531,1130000.0
2008-02-21 21:21:00,3.55913,3.56074,3.55544,3.56061,4150000.0
2008-02-21 21:22:00,3.56126,3.56126,3.55868,3.55868,2250000.0
2008-02-21 21:23:00,3.5595,3.5595,3.55048,3.55048,3760000.0
2008-02-21 21:24:00,3.55809,3.56058,3.55101,3.55574,6010000.0
2008-02-21 21:25:00,3.5564,3.56275,3.5564,3.56255,4140000.0
2008-02-21 21:26:00,3.56209,3.56343,3.55206,3.55206,9010000.0
2008-02-21 21:27:00,3.55575,3.56151,3.5513,3.55716,5630000.0
2008-02-21 21:28:00,3.55908,3.56048,3.5542,3.55644,4130000.0
2008-02-21 21:29:00,3.55943,3.56639,3.55696,3.5646,5640000.0
2008-02-21 21:30:00,3.56079,3.56512,3.55475,3.55958,3390000.0
2008-02-21 21:31:00,3.56316,3.56542,3.55523,3.56474,6390000.0
2008-02-21 21:32:00,3.56429,3.56549,3.55621,3.56549,3760000.0
2008-02-21 21:33:00,3.56642,3.56642,3.55713,3.56617,4140000.0
2008-02-21 21:34:00,3.56,3.5656,3.55445,3.55552,11270000.0
2008-02-21 21:35:00,3.56035,3.56572,3.55559,3.56572,4510000.0
2008-02-21 21:36:00,3.56457,3.56527,3.55563,3.56527,5260000.0
2008-02-21 21:37:00,3.56366,3.56433,3.56104,3.56323,6760000.0
2008-02-21 21:38:00,3.55672,3.56334,3.55328,3.56334,4510000.0
2008-02-21 21:39:00,3.56122,3.56232,3.55697,3.56064,5250000.0
2008-02-21 21:40:00,3.55956,3.56198,3.55509,3.56168,4510000.0
2008-02-21 21:41:00,3.56147,3.56235,3.55548,3.5586,4890000.0
2008-02-21 21:42:00,3.55007,3.56114,3.55007,3.56114,4140000.0
2008-02-21 21:43:00,3.5652,3.56821,3.5551,3.56363,4890000.0
2008-02-21 21:45:00,3.5648,3.5648,3.55364,3.56215,3380000.0
2008-02-21 21:46:00,3.56013,3.56191,3.55236,3.55236,4140000.0
2008-02-21 21:47:00,3.55831,3.56567,3.55516,3.55894,4510000.0
2008-02-21 21:48:00,3.56158,3.56226,3.5578,3.5578,3000000.0
2008-02-21 21:49:00,3.55667,3.56188,3.55623,3.56136,4880000.0
2008-02-21 21:50:00,3.56163,3.56249,3.55754,3.56141,5270000.0
2008-02-21 21:51:00,3.56245,3.56279,3.55328,3.55328,4880000.0
2008-02-21 21:52:00,3.55283,3.56242,3.55283,3.56242,1130000.0
2008-02-21 21:53:00,3.55376,3.56898,3.55376,3.55557,7510000.0
2008-02-21 21:54:00,3.55067,3.56083,3.55067,3.56083,3760000.0
2008-02-21 21:55:00,3.56183,3.563,3.55752,3.55787,3770000.0
2008-02-21 21:56:00,3.56229,3.56229,3.55778,3.56204,4510000.0
2008-02-21 21:57:00,3.56149,3.56483,3.55484,3.56284,3400000.0
2008-02-21 21:58:00,3.56173,3.56173,3.5506,3.55653,4140000.0
2008-02-21 21:59:00,3.5561,3.56128,3.5561,3.55711,3380000.0
2008-02-21 22:00:00,3.56379,3.56379,3.55136,3.55638,12010000.0
2008-02-21 22:01:00,3.55862,3.56241,3.55108,3.55283,3020000.0
2008-02-21 22:02:00,3.56303,3.56603,3.55304,3.55304,7520000.0
2008-02-21 22:03:00,3.55761,3.5637,3.55761,3.56204,5270000.0
2008-02-21 22:04:00,3.55833,3.56268,3.55243,3.55814,6020000.0
2008-02-21 22:05:00,3.56177,3.56177,3.55697,3.55735,4510000.0
2008-02-21 22:06:00,3.55818,3.56265,3.55575,3.56176,4510000.0
2008-02-21 22:07:00,3.56249,3.56249,3.55236,3.56066,4880000.0
2008-02-21 22:08:00,3.56211,3.56661,3.55491,3.56394,6030000.0
2008-02-21 22:09:00,3.56266,3.56316,3.55906,3.56296,3380000.0
2008-02-21 22:10:00,3.56432,3.56432,3.55229,3.55365,4880000.0
2008-02-21 22:11:00,3.5534,3.56268,3.5534,3.55755,4140000.0
2008-02-21 22:12:00,3.55398,3.56255,3.55388,3.55594,3770000.0
2008-02-21 22:13:00,3.56302,3.56302,3.55348,3.56169,5250000.0
2008-02-21 22:14:00,3.55726,3.56281,3.55613,3.56281,6400000.0
2008-02-21 22:15:00,3.56188,3.56632,3.55708,3.56306,4890000.0
2008-02-21 22:16:00,3.55739,3.56285,3.55181,3.55695,5630000.0
2008-02-21 22:17:00,3.56148,3.56218,3.55299,3.55383,5630000.0
2008-02-21 22:18:00,3.56061,3.5642,3.55359,3.55956,6770000.0
2008-02-21 22:19:00,3.56376,3.56387,3.55402,3.56387,4900000.0
2008-02-21 22:20:00,3.56269,3.56457,3.55941,3.56295,7140000.0
2008-02-21 22:21:00,3.56387,3.56409,3.55868,3.56409,7140000.0
2008-02-21 22:22:00,3.56002,3.5646,3.55511,3.5646,5630000.0
2008-02-21 22:23:00,3.56224,3.56224,3.55558,3.55558,4150000.0
2008-02-21 22:24:00,3.55823,3.56428,3.55715,3.56428,5650000.0
2008-02-21 22:25:00,3.56419,3.56419,3.55872,3.56296,5640000.0
2008-02-21 22:26:00,3.56386,3.56386,3.55363,3.56,3400000.0
2008-02-21 22:27:00,3.56405,3.56405,3.55462,3.56359,6010000.0
2008-02-21 22:28:00,3.5633,3.56399,3.5544,3.56399,6020000.0
2008-02-21 22:29:00,3.55953,3.56337,3.55355,3.56236,7900000.0
2008-02-21 22:30:00,3.56547,3.56547,3.55403,3.56334,3770000.0
2008-02-21 22:31:00,3.561,3.56494,3.55452,3.56464,5280000.0
2008-02-21 22:32:00,3.56233,3.56233,3.56109,3.56138,2640000.0
2008-02-21 22:33:00,3.5622,3.5622,3.55737,3.56159,1510000.0
2008-02-21 22:34:00,3.56103,3.5629,3.55316,3.56162,6390000.0
2008-02-21 22:35:00,3.56231,3.56231,3.56223,3.56223,1130000.0
2008-02-21 22:36:00,3.56244,3.56309,3.55388,3.56302,3010000.0
2008-02-21 22:37:00,3.55749,3.56307,3.55228,3.55297,9400000.0
2008-02-21 22:38:00,3.55616,3.5606,3.5505,3.55216,5650000.0
2008-02-21 22:39:00,3.55984,3.56285,3.55645,3.56108,4890000.0
2008-02-21 22:40:00,3.5596,3.56045,3.55152,3.55645,4140000.0
2008-02-21 22:41:00,3.56235,3.56266,3.55774,3.56171,4510000.0
2008-02-21 22:42:00,3.56216,3.56216,3.55222,3.56076,4520000.0
2008-02-21 22:43:00,3.5578,3.56048,3.55309,3.55362,6770000.0
2008-02-21 22:44:00,3.55977,3.56253,3.55146,3.55228,8650000.0
2008-02-21 22:45:00,3.5638,3.5638,3.55739,3.55739,4140000.0
2008-02-21 22:46:00,3.56389,3.56435,3.55368,3.56154,3390000.0
2008-02-21 22:47:00,3.56249,3.5627,3.5521,3.5527,4900000.0
2008-02-21 22:48:00,3.56216,3.56224,3.55287,3.55735,6770000.0
2008-02-21 22:49:00,3.56242,3.56383,3.5537,3.5537,3760000.0
2008-02-21 22:50:00,3.56168,3.56296,3.5531,3.55327,6030000.0
2008-02-21 22:51:00,3.56188,3.56235,3.55372,3.55372,4150000.0
2008-02-21 22:52:00,3.56297,3.56298,3.55331,3.56212,4520000.0
2008-02-21 22:53:00,3.55749,3.56666,3.55402,3.55402,7140000.0
2008-02-21 22:54:00,3.55795,3.56272,3.5555,3.56272,4140000.0
2008-02-21 22:55:00,3.56314,3.56406,3.55421,3.56187,12400000.0
2008-02-21 22:56:00,3.55762,3.56315,3.55627,3.55751,4140000.0
2008-02-21 22:57:00,3.56287,3.56287,3.55288,3.55288,4880000.0
2008-02-21 22:58:00,3.56027,3.56303,3.55333,3.55667,7130000.0
2008-02-21 22:59:00,3.55944,3.56393,3.55353,3.56287,5630000.0
2008-02-21 23:00:00,3.56286,3.56471,3.56175,3.56471,2640000.0
2008-02-21 23:01:00,3.55861,3.5639,3.55391,3.55823,7140000.0
2008-02-21 23:02:00,3.56019,3.56257,3.55809,3.55809,4140000.0
2008-02-21 23:03:00,3.56297,3.56297,3.56149,3.56186,2640000.0
2008-02-21 23:04:00,3.56227,3.5624,3.55917,3.56223,3770000.0
2008-02-21 23:05:00,3.5591,3.56524,3.55579,3.56294,7510000.0
2008-02-21 23:06:00,3.56216,3.56236,3.55221,3.56236,3380000.0
2008-02-21 23:07:00,3.56293,3.56293,3.55267,3.56275,5260000.0
2008-02-21 23:08:00,3.56243,3.56303,3.56186,3.56303,1510000.0
2008-02-21 23:09:00,3.56321,3.56321,3.55386,3.56311,7140000.0
2008-02-21 23:10:00,3.55382,3.56325,3.55322,3.55781,6770000.0
2008-02-21 23:11:00,3.56043,3.56362,3.56043,3.56333,4520000.0
2008-02-21 23:12:00,3.55784,3.56562,3.55784,3.56049,7890000.0
2008-02-21 23:13:00,3.56343,3.56363,3.55662,3.56195,4510000.0
2008-02-21 23:15:00,3.562,3.5661,3.55912,3.55942,7520000.0
2008-02-21 23:16:00,3.56125,3.5619,3.55471,3.56147,4890000.0
2008-02-21 23:17:00,3.56,3.56099,3.55165,3.55942,4520000.0
2008-02-21 23:18:00,3.55853,3.56196,3.5569,3.5569,6010000.0
2008-02-21 23:19:00,3.56285,3.56459,3.55502,3.5559,4520000.0
2008-02-21 23:20:00,3.56278,3.56304,3.5535,3.56041,3410000.0
2008-02-21 23:22:00,3.55457,3.56417,3.55457,3.55486,4130000.0
2008-02-21 23:23:00,3.56169,3.56396,3.55838,3.56281,4530000.0
2008-02-21 23:24:00,3.56292,3.56436,3.55452,3.56294,9390000.0
2008-02-21 23:25:00,3.55927,3.56252,3.55655,3.55794,3770000.0
2008-02-21 23:26:00,3.55944,3.5642,3.55333,3.559,3400000.0
2008-02-21 23:27:00,3.55829,3.56313,3.55435,3.56233,4150000.0
2008-02-21 23:28:00,3.56252,3.56257,3.55331,3.55332,7530000.0
2008-02-21 23:29:00,3.55977,3.56195,3.55564,3.5614,5650000.0
2008-02-21 23:30:00,3.56544,3.56544,3.55586,3.56041,6390000.0
2008-02-21 23:31:00,3.55859,3.5648,3.55859,3.55901,3010000.0
2008-02-21 23:32:00,3.56319,3.56447,3.55508,3.56322,5650000.0
2008-02-21 23:33:00,3.5638,3.5638,3.55896,3.55972,4150000.0
2008-02-21 23:34:00,3.5602,3.56694,3.55908,3.56464,4510000.0
2008-02-21 23:35:00,3.55941,3.56267,3.55097,3.55242,6020000.0
2008-02-21 23:36:00,3.56318,3.56366,3.5588,3.56206,4890000.0
2008-02-21 23:37:00,3.56281,3.56281,3.55369,3.56165,4140000.0
2008-02-21 23:38:00,3.55502,3.56655,3.55502,3.56442,3770000.0
2008-02-21 23:39:00,3.55854,3.55854,3.55854,3.55854,750000.0
2008-02-21 23:40:00,3.56032,3.56296,3.55331,3.55354,6020000.0
2008-02-21 23:41:00,3.56381,3.56454,3.5556,3.56301,5630000.0
2008-02-21 23:42:00,3.56355,3.56355,3.55379,3.5618,2260000.0
2008-02-21 23:43:00,3.55403,3.56362,3.55403,3.55987,6400000.0
2008-02-21 23:44:00,3.56425,3.56478,3.55652,3.55832,3770000.0
2008-02-21 23:45:00,3.56822,3.56822,3.55882,3.56314,8270000.0
2008-02-21 23:46:00,3.5588,3.56244,3.55798,3.5612,6400000.0
2008-02-21 23:47:00,3.56401,3.56401,3.55727,3.56006,4150000.0
2008-02-21 23:48:00,3.56446,3.56609,3.55665,3.56135,3770000.0
2008-02-21 23:50:00,3.56156,3.56647,3.55726,3.56501,6770000.0
2008-02-21 23:51:00,3.56081,3.5644,3.55493,3.55493,6760000.0
2008-02-21 23:52:00,3.55961,3.56561,3.55417,3.5653,3010000.0
2008-02-21 23:53:00,3.55982,3.56511,3.5558,3.56458,3010000.0
2008-02-21 23:54:00,3.55607,3.56744,3.55607,3.56441,3760000.0
2008-02-21 23:55:00,3.5586,3.56584,3.55579,3.55579,3010000.0
2008-02-21 23:56:00,3.5572,3.5666,3.55538,3.5641,3760000.0
2008-02-21 23:57:00,3.56152,3.56462,3.56026,3.56462,3390000.0
2008-02-21 23:58:00,3.55535,3.56656,3.55516,3.55516,10910000.0
2008-02-21 23:59:00,3.56087,3.5666,3.55689,3.56504,7530000.0
2008-02-22 00:00:00,3.56734,3.56734,3.56015,3.56431,2630000.0
2008-02-22 00:01:00,3.5536,3.56097,3.5536,3.55455,3380000.0
2008-02-22 00:02:00,3.55919,3.56284,3.55676,3.55863,5260000.0
2008-02-22 00:03:00,3.55577,3.56358,3.55555,3.56358,5270000.0
2008-02-22 00:04:00,3.56447,3.56447,3.55534,3.55838,3010000.0
2008-02-22 00:05:00,3.56263,3.56263,3.54948,3.54948,2250000.0
2008-02-22 00:06:00,3.55586,3.56893,3.55586,3.56216,5650000.0
2008-02-22 00:07:00,3.55878,3.55952,3.54971,3.55791,4880000.0
2008-02-22 00:08:00,3.55353,3.55877,3.55169,3.55839,3010000.0
2008-02-22 00:09:00,3.55863,3.56323,3.55863,3.559,3380000.0
2008-02-22 00:10:00,3.55544,3.56075,3.55544,3.56075,1130000.0
2008-02-22 00:11:00,3.56337,3.56351,3.55932,3.56351,4880000.0
2008-02-22 00:12:00,3.55984,3.56496,3.55523,3.56496,4530000.0
2008-02-22 00:13:00,3.56468,3.56468,3.55925,3.56448,1890000.0
2008-02-22 00:14:00,3.55717,3.56121,3.55364,3.55364,6020000.0
2008-02-22 00:15:00,3.56416,3.56416,3.55344,3.55443,6020000.0
2008-02-22 00:16:00,3.54868,3.56241,3.54868,3.56241,6030000.0
2008-02-22 00:17:00,3.56446,3.56521,3.55792,3.5622,8280000.0
2008-02-22 00:18:00,3.55685,3.56027,3.55091,3.55704,4890000.0
2008-02-22 00:19:00,3.56115,3.56489,3.55363,3.55363,2630000.0
2008-02-22 00:20:00,3.55725,3.56213,3.55698,3.56213,5630000.0
2008-02-22 00:21:00,3.55572,3.55998,3.55017,3.55543,4900000.0
2008-02-22 00:22:00,3.55872,3.56563,3.55717,3.56182,6020000.0
2008-02-22 00:23:00,3.55532,3.56025,3.55532,3.55936,3010000.0
2008-02-22 00:24:00,3.55993,3.5646,3.55487,3.55931,5250000.0
2008-02-22 00:25:00,3.56234,3.56347,3.5535,3.55391,5630000.0
2008-02-22 00:26:00,3.55993,3.56869,3.55619,3.56474,7140000.0
2008-02-22 00:27:00,3.56189,3.56189,3.5544,3.5544,2630000.0
2008-02-22 00:28:00,3.55837,3.56263,3.55336,3.55819,4520000.0
2008-02-22 00:29:00,3.5636,3.56384,3.55376,3.55431,9400000.0
2008-02-22 00:30:00,3.56457,3.56604,3.56457,3.56604,1500000.0
2008-02-22 00:31:00,3.55926,3.56465,3.55926,3.56465,4140000.0
2008-02-22 00:32:00,3.55884,3.56217,3.55345,3.5585,5630000.0
2008-02-22 00:33:00,3.55998,3.56313,3.55746,3.5598,2640000.0
2008-02-22 00:34:00,3.56268,3.56365,3.55396,3.56365,3780000.0
2008-02-22 00:35:00,3.56362,3.56362,3.55987,3.56129,1880000.0
2008-02-22 00:36:00,3.56453,3.56553,3.55985,3.55985,6020000.0
2008-02-22 00:37:00,3.5627,3.56466,3.5547,3.5547,9780000.0
2008-02-22 00:38:00,3.55837,3.56403,3.55837,3.56403,4510000.0
2008-02-22 00:39:00,3.55757,3.56263,3.55315,3.56263,3760000.0
2008-02-22 00:40:00,3.55931,3.56472,3.5556,3.56284,5260000.0
2008-02-22 00:41:00,3.55311,3.56251,3.55311,3.56251,4510000.0
2008-02-22 00:42:00,3.55591,3.56252,3.55139,3.5623,6400000.0
2008-02-22 00:43:00,3.56329,3.56392,3.55887,3.55887,3400000.0
2008-02-22 00:44:00,3.56233,3.56411,3.5523,3.56255,7520000.0
2008-02-22 00:45:00,3.56508,3.56508,3.55356,3.55356,4520000.0
2008-02-22 00:46:00,3.55825,3.56317,3.55418,3.55894,6760000.0
2008-02-22 00:47:00,3.55619,3.55856,3.54893,3.55344,8260000.0
2008-02-22 00:50:00,3.56402,3.56402,3.55872,3.55872,1130000.0
2008-02-22 00:51:00,3.56028,3.56312,3.55759,3.5581,6760000.0
2008-02-22 00:53:00,3.562,3.56362,3.5546,3.55726,8250000.0
2008-02-22 00:56:00,3.55236,3.56277,3.55236,3.55258,5270000.0
2008-02-22 00:57:00,3.55747,3.56122,3.55218,3.55653,5260000.0
2008-02-22 00:58:00,3.56133,3.56253,3.55315,3.56106,2660000.0
2008-02-22 00:59:00,3.56154,3.56284,3.55641,3.56168,3770000.0
2008-02-22 01:00:00,3.56398,3.56398,3.55184,3.55711,7900000.0
2008-02-22 01:01:00,3.55704,3.56434,3.55383,3.55658,6390000.0
2008-02-22 01:02:00,3.55979,3.56112,3.55164,3.55164,3780000.0
2008-02-22 01:03:00,3.55482,3.5629,3.55186,3.5629,7160000.0
2008-02-22 01:04:00,3.56003,3.56174,3.55183,3.56003,7140000.0
2008-02-22 01:05:00,3.55578,3.55926,3.55071,3.55148,4140000.0
2008-02-22 01:06:00,3.55517,3.55592,3.54633,3.54652,4150000.0
2008-02-22 01:08:00,3.55289,3.56246,3.55289,3.56238,3770000.0
2008-02-22 01:09:00,3.55961,3.55961,3.54938,3.55676,6390000.0
2008-02-22 01:10:00,3.55683,3.56141,3.55411,3.56129,6030000.0
2008-02-22 01:11:00,3.56052,3.56052,3.5552,3.55628,4890000.0
2008-02-22 01:12:00,3.562,3.562,3.55269,3.55269,8260000.0
2008-02-22 01:13:00,3.55684,3.5595,3.55177,3.55177,3010000.0
2008-02-22 01:14:00,3.56126,3.56126,3.55206,3.55249,6050000.0
2008-02-22 01:15:00,3.56083,3.56404,3.55399,3.55399,4890000.0
2008-02-22 01:16:00,3.55721,3.56044,3.55595,3.56033,4510000.0
2008-02-22 01:17:00,3.55987,3.56037,3.5497,3.56037,5650000.0
2008-02-22 01:18:00,3.56086,3.56318,3.55367,3.55746,5260000.0
2008-02-22 01:19:00,3.56041,3.56102,3.55344,3.56051,4150000.0
2008-02-22 01:20:00,3.56128,3.5634,3.55317,3.55317,6020000.0
2008-02-22 01:22:00,3.5599,3.56251,3.5518,3.56251,5250000.0
2008-02-22 01:23:00,3.55672,3.55754,3.55672,3.55704,3750000.0
2008-02-22 01:24:00,3.55739,3.56294,3.55739,3.56286,3000000.0
2008-02-22 01:26:00,3.55776,3.56366,3.55445,3.56316,4510000.0
2008-02-22 01:27:00,3.56212,3.56426,3.55456,3.55865,4900000.0
2008-02-22 01:28:00,3.55235,3.56161,3.55235,3.55948,3770000.0
2008-02-22 01:29:00,3.55986,3.56242,3.55729,3.56055,2650000.0
2008-02-22 01:30:00,3.55575,3.56446,3.55347,3.55734,7510000.0
2008-02-22 01:31:00,3.55364,3.56129,3.55098,3.56129,6770000.0
2008-02-22 01:32:00,3.56038,3.56195,3.55222,3.55266,6400000.0
2008-02-22 01:33:00,3.55439,3.56451,3.55439,3.55663,1880000.0
2008-02-22 01:36:00,3.56286,3.56341,3.55542,3.55542,7880000.0
2008-02-22 01:38:00,3.56192,3.56192,3.55233,3.56127,9750000.0
2008-02-22 01:39:00,3.56083,3.56221,3.55724,3.5621,4880000.0
2008-02-22 01:40:00,3.55828,3.56132,3.55807,3.56059,5640000.0
2008-02-22 01:41:00,3.55613,3.56163,3.55124,3.55186,7900000.0
2008-02-22 01:43:00,3.55723,3.56567,3.55338,3.55477,6010000.0
2008-02-22 01:44:00,3.56257,3.56587,3.55459,3.55459,6020000.0
2008-02-22 01:45:00,3.5602,3.5646,3.5582,3.56192,4520000.0
2008-02-22 01:46:00,3.55535,3.56178,3.55535,3.56124,4510000.0
2008-02-22 01:47:00,3.56291,3.5646,3.55442,3.56237,11660000.0
2008-02-22 01:48:00,3.55549,3.56104,3.55346,3.56104,3770000.0
2008-02-22 01:49:00,3.56144,3.56144,3.55408,3.5559,5260000.0
2008-02-22 01:50:00,3.55295,3.56289,3.55295,3.55739,5640000.0
2008-02-22 01:51:00,3.561,3.56335,3.5577,3.56225,5640000.0
2008-02-22 01:52:00,3.56186,3.56207,3.55721,3.55754,3400000.0
2008-02-22 01:53:00,3.55547,3.56424,3.55547,3.55789,3400000.0
2008-02-22 01:54:00,3.56053,3.56053,3.55157,3.55908,3780000.0
2008-02-22 01:55:00,3.56057,3.56121,3.55576,3.55963,5270000.0
2008-02-22 01:56:00,3.55671,3.56193,3.55497,3.56018,4880000.0
2008-02-22 01:57:00,3.56168,3.56404,3.55317,3.55317,9040000.0
2008-02-22 02:00:00,3.56139,3.56433,3.55619,3.55619,4510000.0
2008-02-22 02:01:00,3.56085,3.56085,3.55265,3.55397,6400000.0
2008-02-22 02:02:00,3.56066,3.56238,3.55658,3.55797,4890000.0
2008-02-22 02:03:00,3.56156,3.56165,3.557,3.56165,3380000.0
2008-02-22 02:04:00,3.5527,3.56403,3.5527,3.55766,6020000.0
2008-02-22 02:05:00,3.55983,3.56145,3.54967,3.55694,6770000.0
2008-02-22 02:06:00,3.55681,3.56176,3.55239,3.55683,11660000.0
2008-02-22 02:10:00,3.56119,3.56265,3.55746,3.56242,4140000.0
2008-02-22 02:12:00,3.56132,3.56182,3.55707,3.5595,2640000.0
2008-02-22 02:14:00,3.56213,3.56213,3.55678,3.5581,3770000.0
2008-02-22 02:15:00,3.56323,3.56323,3.55565,3.55874,4890000.0
2008-02-22 02:16:00,3.55658,3.56148,3.55658,3.56148,1880000.0
2008-02-22 02:17:00,3.55722,3.56162,3.55217,3.55701,4890000.0
2008-02-22 02:18:00,3.55332,3.56725,3.55332,3.55787,10140000.0
2008-02-22 02:20:00,3.56248,3.56248,3.55312,3.55744,2640000.0
2008-02-22 02:22:00,3.56197,3.56272,3.55503,3.55764,3400000.0
2008-02-22 02:26:00,3.55461,3.56303,3.55292,3.56303,4880000.0
2008-02-22 02:27:00,3.55588,3.56352,3.55461,3.56312,8280000.0
2008-02-22 02:28:00,3.55653,3.56039,3.55272,3.55272,3760000.0
2008-02-22 02:30:00,3.56442,3.56482,3.55347,3.56176,7530000.0
2008-02-22 02:31:00,3.55621,3.56221,3.55621,3.56221,2250000.0
2008-02-22 02:32:00,3.55395,3.56411,3.55395,3.56247,5640000.0
2008-02-22 02:33:00,3.55555,3.56505,3.55555,3.55925,7890000.0
2008-02-22 02:34:00,3.55713,3.56191,3.55713,3.56191,4900000.0
2008-02-22 02:35:00,3.55663,3.56031,3.55246,3.55246,4510000.0
2008-02-22 02:36:00,3.5599,3.56181,3.55526,3.56129,5270000.0
2008-02-22 02:37:00,3.55887,3.56161,3.55402,3.56161,6390000.0
2008-02-22 02:38:00,3.55516,3.56347,3.55516,3.55692,8270000.0
2008-02-22 02:39:00,3.56046,3.56046,3.55492,3.55492,5650000.0
2008-02-22 02:40:00,3.5593,3.55987,3.55333,3.55924,2640000.0
2008-02-22 02:41:00,3.5601,3.5601,3.55193,3.5581,2640000.0
2008-02-22 02:42:00,3.55929,3.5604,3.55532,3.55607,6390000.0
2008-02-22 02:43:00,3.55784,3.56149,3.55433,3.55693,3770000.0
2008-02-22 02:44:00,3.56103,3.56103,3.55301,3.56057,4150000.0
2008-02-22 02:45:00,3.56303,3.56303,3.5518,3.55595,10550000.0
2008-02-22 02:46:00,3.56078,3.56219,3.55766,3.56219,2640000.0
2008-02-22 02:47:00,3.55725,3.56006,3.55168,3.55822,3010000.0
2008-02-22 02:48:00,3.56097,3.56176,3.55668,3.56089,5640000.0
2008-02-22 02:49:00,3.55681,3.56175,3.55681,3.55756,3030000.0
2008-02-22 02:51:00,3.55649,3.56182,3.55638,3.56182,2640000.0
2008-02-22 02:52:00,3.56046,3.56046,3.55517,3.55549,2260000.0
2008-02-22 02:53:00,3.5569,3.56161,3.55513,3.56112,4890000.0
2008-02-22 02:54:00,3.55501,3.56138,3.55483,3.55618,5660000.0
2008-02-22 02:55:00,3.55593,3.56033,3.55157,3.55592,5650000.0
2008-02-22 02:56:00,3.55538,3.56058,3.55072,3.56058,4880000.0
2008-02-22 02:57:00,3.56149,3.56149,3.55196,3.55229,4150000.0
2008-02-22 02:58:00,3.56177,3.56182,3.55651,3.56029,6410000.0
2008-02-22 02:59:00,3.55446,3.56092,3.55006,3.55936,7520000.0
2008-02-22 03:00:00,3.56117,3.56451,3.55456,3.56044,6770000.0
2008-02-22 03:01:00,3.56171,3.56171,3.55584,3.56064,4890000.0
2008-02-22 03:03:00,3.55451,3.56191,3.55245,3.56191,4520000.0
2008-02-22 03:04:00,3.56239,3.56511,3.55273,3.55827,7140000.0
2008-02-22 03:05:00,3.55838,3.56466,3.55219,3.55858,4520000.0
2008-02-22 03:06:00,3.56097,3.56201,3.55798,3.56036,3770000.0
2008-02-22 03:07:00,3.56082,3.56181,3.55652,3.56181,4530000.0
2008-02-22 03:08:00,3.55769,3.56196,3.55631,3.56196,7900000.0
2008-02-22 03:09:00,3.56106,3.56106,3.55296,3.55554,3030000.0
2008-02-22 03:11:00,3.54883,3.55844,3.54883,3.55752,5650000.0
2008-02-22 03:12:00,3.55888,3.56376,3.55363,3.5624,7520000.0
2008-02-22 03:13:00,3.55709,3.56199,3.55709,3.56075,3400000.0
2008-02-22 03:14:00,3.55344,3.56173,3.55344,3.56049,3010000.0
2008-02-22 03:15:00,3.55984,3.56285,3.55683,3.55755,3780000.0
2008-02-22 03:16:00,3.56086,3.56086,3.5497,3.55544,12040000.0
2008-02-22 03:17:00,3.55956,3.56159,3.55639,3.56159,3010000.0
2008-02-22 03:18:00,3.55898,3.56082,3.55113,3.56082,4130000.0
2008-02-22 03:19:00,3.55284,3.55776,3.54852,3.54852,5630000.0
2008-02-22 03:21:00,3.55634,3.56039,3.55357,3.56039,3010000.0
2008-02-22 03:22:00,3.55669,3.56008,3.55669,3.55689,1880000.0
2008-02-22 03:23:00,3.56046,3.56046,3.54899,3.5507,4130000.0
2008-02-22 03:24:00,3.56122,3.56122,3.55272,3.55683,3390000.0
2008-02-22 03:25:00,3.55218,3.55993,3.55218,3.55633,4130000.0
2008-02-22 03:26:00,3.5613,3.5613,3.55146,3.56079,5630000.0
2008-02-22 03:27:00,3.55802,3.56312,3.55386,3.56095,6390000.0
2008-02-22 03:28:00,3.56014,3.56163,3.55181,3.56163,3380000.0
2008-02-22 03:29:00,3.56385,3.56478,3.56095,3.56368,5630000.0
2008-02-22 03:30:00,3.56478,3.56478,3.55141,3.5573,9410000.0
2008-02-22 03:31:00,3.55634,3.56176,3.55634,3.5584,3380000.0
2008-02-22 03:32:00,3.55718,3.56245,3.55004,3.56135,5650000.0
2008-02-22 03:33:00,3.56075,3.56137,3.55594,3.56089,5250000.0
2008-02-22 03:34:00,3.56097,3.5647,3.55126,3.56225,6020000.0
2008-02-22 03:35:00,3.55789,3.56232,3.55257,3.56224,4510000.0
2008-02-22 03:36:00,3.56148,3.56148,3.55571,3.56079,3380000.0
2008-02-22 03:37:00,3.56207,3.5623,3.55554,3.55888,6750000.0
2008-02-22 03:38:00,3.55522,3.56105,3.54951,3.56105,7150000.0
2008-02-22 03:39:00,3.55261,3.56011,3.55261,3.56011,5260000.0
2008-02-22 03:40:00,3.55646,3.56118,3.55059,3.56118,4890000.0
2008-02-22 03:41:00,3.55795,3.56159,3.55542,3.55655,5250000.0
2008-02-22 03:42:00,3.55837,3.56157,3.55592,3.56157,5260000.0
2008-02-22 03:43:00,3.557,3.56275,3.55325,3.56275,4880000.0
2008-02-22 03:44:00,3.55602,3.562,3.55264,3.56161,7140000.0
2008-02-22 03:45:00,3.56343,3.56343,3.55053,3.5522,8640000.0
2008-02-22 03:46:00,3.56084,3.56138,3.55494,3.55811,5260000.0
2008-02-22 03:48:00,3.55349,3.55349,3.55349,3.55349,750000.0
2008-02-22 03:49:00,3.55589,3.56259,3.55516,3.56151,4520000.0
2008-02-22 03:50:00,3.56044,3.56228,3.55691,3.56228,4520000.0
2008-02-22 03:51:00,3.56199,3.56199,3.55634,3.56181,4140000.0
2008-02-22 03:52:00,3.55204,3.55952,3.55201,3.55201,4520000.0
2008-02-22 03:53:00,3.56276,3.56289,3.55548,3.55548,4140000.0
2008-02-22 03:54:00,3.55695,3.56191,3.55445,3.55679,7150000.0
2008-02-22 03:55:00,3.56254,3.56344,3.55427,3.56222,4890000.0
2008-02-22 03:56:00,3.56218,3.56218,3.5535,3.55845,4520000.0
2008-02-22 03:57:00,3.55549,3.56275,3.55336,3.55858,3030000.0
2008-02-22 03:58:00,3.56225,3.56225,3.5527,3.5527,6770000.0
2008-02-22 03:59:00,3.5573,3.56202,3.5573,3.55743,5260000.0
2008-02-22 04:00:00,3.56451,3.56451,3.55668,3.56161,6410000.0
2008-02-22 04:01:00,3.5601,3.56112,3.54996,3.55202,9020000.0
2008-02-22 04:02:00,3.56198,3.56198,3.55631,3.56065,2640000.0
2008-02-22 04:03:00,3.55726,3.56326,3.55355,3.55753,7520000.0
2008-02-22 04:04:00,3.55822,3.56422,3.55822,3.56042,4160000.0
2008-02-22 04:05:00,3.55662,3.56168,3.55507,3.55677,3390000.0
2008-02-22 04:06:00,3.55739,3.562,3.55164,3.55706,6770000.0
2008-02-22 04:07:00,3.56367,3.56388,3.55582,3.55683,4880000.0
2008-02-22 04:08:00,3.55192,3.5606,3.55192,3.55806,4510000.0
2008-02-22 04:09:00,3.5588,3.5592,3.55751,3.55811,3780000.0
2008-02-22 04:10:00,3.56256,3.56297,3.5575,3.56134,3400000.0
2008-02-22 04:11:00,3.55705,3.56101,3.55685,3.558,3760000.0
2008-02-22 04:12:00,3.55516,3.55814,3.55516,3.55814,1500000.0
2008-02-22 04:13:00,3.55843,3.56107,3.55533,3.55533,2640000.0
2008-02-22 04:14:00,3.55946,3.56045,3.55428,3.55646,5640000.0
2008-02-22 04:15:00,3.56021,3.56332,3.55724,3.56263,4140000.0
2008-02-22 04:16:00,3.56109,3.5626,3.55304,3.5626,3780000.0
2008-02-22 04:17:00,3.55776,3.5619,3.55764,3.56181,4520000.0
2008-02-22 04:18:00,3.55685,3.55882,3.55494,3.55494,3760000.0
2008-02-22 04:19:00,3.56147,3.56147,3.55766,3.55766,1880000.0
2008-02-22 04:21:00,3.55518,3.56038,3.55052,3.56038,4140000.0
2008-02-22 04:22:00,3.56137,3.5643,3.55515,3.56362,4510000.0
2008-02-22 04:23:00,3.55751,3.55751,3.55326,3.55326,2250000.0
2008-02-22 04:24:00,3.55925,3.56078,3.55475,3.55475,5630000.0
2008-02-22 04:25:00,3.56106,3.56189,3.55224,3.55224,5260000.0
2008-02-22 04:26:00,3.55824,3.56272,3.55254,3.56272,4510000.0
2008-02-22 04:27:00,3.56245,3.56288,3.55865,3.56288,4500000.0
2008-02-22 04:28:00,3.56121,3.5613,3.55406,3.5613,4500000.0
2008-02-22 04:29:00,3.56098,3.56434,3.55464,3.56346,4510000.0
2008-02-22 04:30:00,3.56389,3.56389,3.55677,3.56086,3380000.0
2008-02-22 04:31:00,3.55763,3.56434,3.55346,3.56265,13160000.0
2008-02-22 04:32:00,3.55594,3.56243,3.5531,3.5531,4140000.0
2008-02-22 04:33:00,3.55671,3.56152,3.55138,3.55232,6020000.0
2008-02-22 04:34:00,3.56157,3.56157,3.5511,3.5511,3380000.0
2008-02-22 04:35:00,3.56261,3.56261,3.55544,3.55544,9410000.0
2008-02-22 04:36:00,3.55748,3.56453,3.55355,3.55355,9390000.0
2008-02-22 04:37:00,3.56154,3.56166,3.55266,3.55266,2270000.0
2008-02-22 04:38:00,3.55965,3.56217,3.55785,3.56139,4510000.0
2008-02-22 04:41:00,3.56166,3.56182,3.54976,3.55396,3760000.0
2008-02-22 04:42:00,3.55467,3.56255,3.55327,3.55747,7920000.0
2008-02-22 04:43:00,3.5627,3.5629,3.55883,3.56142,4130000.0
2008-02-22 04:44:00,3.56135,3.56295,3.5555,3.56246,5630000.0
2008-02-22 04:45:00,3.56305,3.56305,3.54846,3.55217,13910000.0
2008-02-22 04:46:00,3.56153,3.56174,3.555,3.56069,7520000.0
2008-02-22 04:50:00,3.55777,3.56381,3.5553,3.55612,6390000.0
2008-02-22 04:51:00,3.56121,3.56121,3.55033,3.56046,4140000.0
2008-02-22 04:52:00,3.56218,3.56218,3.5567,3.5608,4530000.0
2008-02-22 04:53:00,3.5624,3.56242,3.55568,3.56099,4520000.0
2008-02-22 04:55:00,3.55642,3.56116,3.55433,3.55544,5250000.0
2008-02-22 04:57:00,3.55196,3.55992,3.55053,3.55053,7140000.0
2008-02-22 04:58:00,3.56099,3.56099,3.56099,3.56099,380000.0
2008-02-22 05:00:00,3.56437,3.56437,3.55293,3.55861,12020000.0
2008-02-22 05:01:00,3.54912,3.56141,3.54912,3.56134,4890000.0
2008-02-22 05:04:00,3.55935,3.56039,3.55325,3.55342,9380000.0
2008-02-22 05:05:00,3.55845,3.56231,3.55473,3.56231,5640000.0
2008-02-22 05:06:00,3.56029,3.56178,3.55282,3.55859,11260000.0
2008-02-22 05:07:00,3.56191,3.56191,3.55504,3.55504,3750000.0
2008-02-22 05:08:00,3.55806,3.56357,3.55798,3.56132,5260000.0
2008-02-22 05:09:00,3.55891,3.55962,3.55587,3.55587,3750000.0
2008-02-22 05:11:00,3.56072,3.56241,3.55318,3.55791,6780000.0
2008-02-22 05:12:00,3.56374,3.56534,3.55544,3.55544,5630000.0
2008-02-22 05:13:00,3.55743,3.56214,3.5522,3.55819,7910000.0
2008-02-22 05:14:00,3.55751,3.56311,3.55479,3.55711,3400000.0
2008-02-22 05:15:00,3.56147,3.5626,3.55167,3.55887,13530000.0
2008-02-22 05:16:00,3.55647,3.5639,3.55525,3.55555,7520000.0
2008-02-22 05:18:00,3.55601,3.55983,3.55317,3.55983,6010000.0
2008-02-22 05:19:00,3.55176,3.56143,3.55176,3.55758,5260000.0
2008-02-22 05:20:00,3.55488,3.56115,3.55441,3.55897,4890000.0
2008-02-22 05:21:00,3.56025,3.56203,3.5527,3.56173,9770000.0
2008-02-22 05:22:00,3.55673,3.56177,3.5547,3.55677,3390000.0
2008-02-22 05:23:00,3.55537,3.56153,3.5514,3.55724,13170000.0
2008-02-22 05:25:00,3.56074,3.56156,3.55192,3.55733,6770000.0
2008-02-22 05:26:00,3.56242,3.56273,3.55302,3.56273,4880000.0
2008-02-22 05:28:00,3.56244,3.56244,3.55282,3.56099,6760000.0
2008-02-22 05:29:00,3.56163,3.56163,3.55534,3.55695,6750000.0
2008-02-22 05:30:00,3.56531,3.56531,3.55305,3.56253,7530000.0
2008-02-22 05:31:00,3.56236,3.56316,3.55604,3.56125,9390000.0
2008-02-22 05:33:00,3.55661,3.56459,3.55428,3.55657,7910000.0
2008-02-22 05:34:00,3.56232,3.56232,3.55751,3.56091,3390000.0
2008-02-22 05:35:00,3.56235,3.56235,3.55663,3.56022,4890000.0
2008-02-22 05:37:00,3.55722,3.56189,3.54964,3.55261,8640000.0
2008-02-22 05:39:00,3.56072,3.56072,3.54753,3.55256,13910000.0
2008-02-22 05:40:00,3.56101,3.56159,3.55409,3.5586,8650000.0
2008-02-22 05:41:00,3.55886,3.56245,3.55625,3.55625,4900000.0
2008-02-22 05:43:00,3.56232,3.56321,3.55885,3.5609,5260000.0
2008-02-22 05:45:00,3.5644,3.5644,3.55647,3.56241,3390000.0
2008-02-22 05:46:00,3.55627,3.56137,3.55223,3.5608,2270000.0
2008-02-22 05:47:00,3.55982,3.56136,3.55202,3.55202,6030000.0
2008-02-22 05:49:00,3.55889,3.56044,3.55073,3.55889,6760000.0
2008-02-22 05:50:00,3.55652,3.56138,3.55087,3.56138,4880000.0
2008-02-22 05:51:00,3.56205,3.56492,3.55742,3.56068,9010000.0
2008-02-22 05:52:00,3.55803,3.56087,3.54989,3.55645,8270000.0
2008-02-22 05:53:00,3.55779,3.56403,3.55448,3.56386,4510000.0
2008-02-22 05:54:00,3.5518,3.56169,3.5497,3.5497,9380000.0
2008-02-22 05:55:00,3.56137,3.56137,3.55496,3.55496,3000000.0
2008-02-22 05:56:00,3.56147,3.56176,3.55546,3.56065,3380000.0
2008-02-22 05:57:00,3.56239,3.5628,3.55625,3.56217,4130000.0
2008-02-22 05:58:00,3.56312,3.5654,3.55724,3.55827,6760000.0
2008-02-22 06:00:00,3.56471,3.56471,3.55297,3.56169,9780000.0
2008-02-22 06:01:00,3.56092,3.5619,3.55589,3.55759,7130000.0
2008-02-22 06:02:00,3.56169,3.56169,3.55404,3.55412,7180000.0
2008-02-22 06:03:00,3.55676,3.56449,3.55676,3.56241,4170000.0
2008-02-22 06:04:00,3.56219,3.56243,3.55287,3.56237,6390000.0
2008-02-22 06:05:00,3.55892,3.56344,3.55841,3.56166,4890000.0
2008-02-22 06:11:00,3.56212,3.56239,3.55273,3.56239,4520000.0
2008-02-22 06:12:00,3.55411,3.56576,3.55411,3.56313,6780000.0
2008-02-22 06:13:00,3.56156,3.56156,3.55638,3.56107,4890000.0
2008-02-22 06:14:00,3.56031,3.56088,3.55202,3.55202,3390000.0
2008-02-22 06:15:00,3.56554,3.56554,3.55619,3.55777,7910000.0
2008-02-22 06:16:00,3.5624,3.56246,3.56071,3.5616,6030000.0
2008-02-22 06:18:00,3.56185,3.56253,3.55263,3.56132,5640000.0
2008-02-22 06:19:00,3.56095,3.56245,3.55241,3.56095,4140000.0
2008-02-22 06:20:00,3.55458,3.56384,3.55388,3.56324,4520000.0
2008-02-22 06:21:00,3.5615,3.56203,3.55178,3.56093,4150000.0
2008-02-22 06:23:00,3.5625,3.5625,3.55404,3.55526,4520000.0
2008-02-22 06:24:00,3.56148,3.56148,3.55107,3.55603,5280000.0
2008-02-22 06:25:00,3.56179,3.56249,3.55554,3.56203,4510000.0
2008-02-22 06:26:00,3.56222,3.56222,3.55154,3.55652,6770000.0
2008-02-22 06:27:00,3.55937,3.56012,3.55463,3.56012,3780000.0
2008-02-22 06:28:00,3.55507,3.5615,3.55507,3.55646,2640000.0
2008-02-22 06:29:00,3.55484,3.55959,3.55205,3.55809,4520000.0
2008-02-22 06:30:00,3.56229,3.56731,3.55732,3.55732,5650000.0
2008-02-22 06:34:00,3.55983,3.56069,3.54908,3.56069,8660000.0
2008-02-22 06:35:00,3.55717,3.5626,3.55256,3.55256,3400000.0
2008-02-22 06:36:00,3.56046,3.56046,3.54991,3.56033,4520000.0
2008-02-22 06:37:00,3.56103,3.56103,3.55166,3.56014,6000000.0
2008-02-22 06:38:00,3.55806,3.56222,3.55249,3.55858,5260000.0
2008-02-22 06:39:00,3.56241,3.56241,3.5571,3.5571,4520000.0
2008-02-22 06:40:00,3.5614,3.5614,3.55617,3.55981,6400000.0
2008-02-22 06:41:00,3.56193,3.56217,3.55603,3.56217,4890000.0
2008-02-22 06:42:00,3.56217,3.5624,3.55647,3.55647,4880000.0
2008-02-22 06:43:00,3.56183,3.56183,3.55111,3.56148,4510000.0
2008-02-22 06:44:00,3.56011,3.56322,3.55555,3.55555,3760000.0
2008-02-22 06:45:00,3.56377,3.56394,3.55756,3.56139,7140000.0
2008-02-22 06:48:00,3.55502,3.56166,3.55502,3.55736,4890000.0
2008-02-22 06:49:00,3.56064,3.56279,3.555,3.55686,4150000.0
2008-02-22 06:50:00,3.5597,3.55989,3.55355,3.55619,5260000.0
2008-02-22 06:51:00,3.56059,3.56097,3.55507,3.56097,2640000.0
2008-02-22 06:52:00,3.56198,3.56228,3.55162,3.56113,4890000.0
2008-02-22 06:53:00,3.55774,3.56434,3.55774,3.55778,6010000.0
2008-02-22 06:55:00,3.56106,3.56236,3.553,3.55705,4510000.0
2008-02-22 06:57:00,3.56195,3.56195,3.55421,3.56176,7140000.0
2008-02-22 06:58:00,3.56247,3.56256,3.55721,3.56243,6400000.0
2008-02-22 06:59:00,3.55804,3.56094,3.55166,3.55734,5260000.0
2008-02-22 07:00:00,3.56009,3.56293,3.55443,3.55591,6760000.0
2008-02-22 07:01:00,3.55533,3.56077,3.55258,3.55674,4510000.0
2008-02-22 07:02:00,3.56029,3.56208,3.55813,3.56208,4520000.0
2008-02-22 07:03:00,3.55644,3.56015,3.55099,3.55541,4890000.0
2008-02-22 07:04:00,3.56304,3.56469,3.5539,3.56137,6780000.0
2008-02-22 07:05:00,3.55589,3.56246,3.55302,3.56239,5280000.0
2008-02-22 07:06:00,3.56145,3.56145,3.55235,3.55389,4890000.0
2008-02-22 07:07:00,3.55411,3.56024,3.54874,3.55387,7890000.0
2008-02-22 07:08:00,3.56142,3.56379,3.55328,3.55328,4140000.0
2008-02-22 07:09:00,3.55997,3.55997,3.55024,3.55933,6020000.0
2008-02-22 07:10:00,3.55908,3.56379,3.55318,3.55404,4140000.0
2008-02-22 07:11:00,3.55359,3.56159,3.55327,3.56059,4510000.0
2008-02-22 07:12:00,3.56187,3.56216,3.55204,3.557,9020000.0
2008-02-22 07:13:00,3.55683,3.56156,3.55151,3.56156,5640000.0
2008-02-22 07:14:00,3.55473,3.5673,3.55473,3.56314,5260000.0
2008-02-22 07:15:00,3.56384,3.56384,3.55183,3.55673,6010000.0
2008-02-22 07:17:00,3.56338,3.56528,3.55557,3.5601,4520000.0
2008-02-22 07:22:00,3.56134,3.56134,3.55223,3.5599,6770000.0
2008-02-22 07:23:00,3.56242,3.56242,3.55676,3.56218,7130000.0
2008-02-22 07:24:00,3.55293,3.55998,3.55201,3.55277,5630000.0
2008-02-22 07:25:00,3.5558,3.56186,3.55081,3.55954,7890000.0
2008-02-22 07:27:00,3.55465,3.5619,3.55265,3.55265,4880000.0
2008-02-22 07:28:00,3.55298,3.56311,3.55298,3.55696,4880000.0
2008-02-22 07:30:00,3.56003,3.56548,3.55592,3.56442,8260000.0
2008-02-22 07:34:00,3.55602,3.56174,3.5543,3.55724,5640000.0
2008-02-22 07:36:00,3.55478,3.56229,3.5517,3.56163,6030000.0
2008-02-22 07:37:00,3.54902,3.5592,3.54803,3.5592,7160000.0
2008-02-22 07:44:00,3.56182,3.56186,3.55224,3.55224,6010000.0
2008-02-22 07:45:00,3.56394,3.56394,3.55019,3.55613,7180000.0
2008-02-22 07:47:00,3.55752,3.56093,3.55005,3.56093,6400000.0
2008-02-22 07:48:00,3.55572,3.56057,3.55297,3.5575,4140000.0
2008-02-22 07:49:00,3.56215,3.56282,3.55743,3.56184,3780000.0
2008-02-22 07:50:00,3.56174,3.56174,3.55499,3.56116,4890000.0
2008-02-22 07:51:00,3.56012,3.56201,3.55165,3.56085,8270000.0
2008-02-22 07:52:00,3.5557,3.56143,3.55056,3.56143,6020000.0
2008-02-22 07:54:00,3.56117,3.56167,3.55113,3.55603,10510000.0
2008-02-22 07:55:00,3.56105,3.56183,3.55656,3.55656,4130000.0
2008-02-22 07:57:00,3.5609,3.56162,3.55339,3.56162,6390000.0
2008-02-22 07:58:00,3.56144,3.56401,3.55655,3.55972,4890000.0
2008-02-22 07:59:00,3.5582,3.56415,3.55413,3.55746,14280000.0
2008-02-22 08:00:00,3.56024,3.56269,3.55681,3.56218,4890000.0
2008-02-22 08:01:00,3.55114,3.56131,3.55013,3.56131,12010000.0
2008-02-22 08:02:00,3.5542,3.56007,3.55059,3.56007,4140000.0
2008-02-22 08:03:00,3.56097,3.56179,3.5548,3.56179,5630000.0
2008-02-22 08:04:00,3.55959,3.5617,3.55189,3.5564,7140000.0
2008-02-22 08:05:00,3.5579,3.56136,3.5526,3.55847,6390000.0
2008-02-22 08:06:00,3.5599,3.5607,3.55262,3.55658,7140000.0
2008-02-22 08:07:00,3.56291,3.56619,3.5551,3.5627,6010000.0
2008-02-22 08:08:00,3.55773,3.5623,3.55669,3.56043,5630000.0
2008-02-22 08:09:00,3.56141,3.56141,3.55551,3.55814,6020000.0
2008-02-22 08:10:00,3.56022,3.56022,3.55549,3.55549,6000000.0
2008-02-22 08:11:00,3.55817,3.56179,3.55193,3.55523,4520000.0
2008-02-22 08:12:00,3.56046,3.56154,3.55094,3.55094,5260000.0
2008-02-22 08:13:00,3.5608,3.5608,3.55056,3.55181,8640000.0
2008-02-22 08:14:00,3.56129,3.56129,3.54926,3.55127,15050000.0
2008-02-22 08:15:00,3.56407,3.56407,3.55479,3.55636,6760000.0
2008-02-22 08:16:00,3.5608,3.56217,3.55678,3.56217,4880000.0
2008-02-22 08:17:00,3.55706,3.56161,3.55272,3.55581,7510000.0
2008-02-22 08:18:00,3.55754,3.56161,3.55117,3.56161,6760000.0
2008-02-22 08:19:00,3.56262,3.56384,3.55755,3.55836,5640000.0
2008-02-22 08:20:00,3.55149,3.56054,3.55109,3.55612,4510000.0
2008-02-22 08:21:00,3.56275,3.56427,3.55373,3.55785,8270000.0
2008-02-22 08:22:00,3.5515,3.55977,3.5515,3.55896,3750000.0
2008-02-22 08:23:00,3.55695,3.56213,3.55266,3.56114,4880000.0
2008-02-22 08:24:00,3.55197,3.56147,3.55197,3.55636,4510000.0
2008-02-22 08:25:00,3.56071,3.56071,3.555,3.55735,3380000.0
2008-02-22 08:26:00,3.55668,3.55843,3.55538,3.55538,5250000.0
2008-02-22 08:27:00,3.55725,3.5621,3.55422,3.55645,4520000.0
2008-02-22 08:28:00,3.55535,3.55933,3.54896,3.55133,6770000.0
2008-02-22 08:29:00,3.56211,3.56237,3.55272,3.55695,9400000.0
2008-02-22 08:30:00,3.55691,3.56713,3.55691,3.56052,7510000.0
2008-02-22 08:31:00,3.56109,3.56172,3.55644,3.55796,4890000.0
2008-02-22 08:32:00,3.55797,3.56175,3.55384,3.56152,4140000.0
2008-02-22 08:33:00,3.56132,3.56132,3.54999,3.55591,4890000.0
2008-02-22 08:34:00,3.5562,3.56011,3.55339,3.55556,4900000.0
2008-02-22 08:35:00,3.56123,3.56235,3.55489,3.56166,6380000.0
2008-02-22 08:36:00,3.56331,3.56427,3.55426,3.55849,6400000.0
2008-02-22 08:37:00,3.56192,3.56402,3.55383,3.56284,7510000.0
2008-02-22 08:38:00,3.56063,3.56246,3.55564,3.55699,6760000.0
2008-02-22 08:39:00,3.5572,3.56166,3.55178,3.55654,10150000.0
2008-02-22 08:40:00,3.55573,3.55806,3.54949,3.55152,5260000.0
2008-02-22 08:41:00,3.55973,3.55973,3.55049,3.55393,4890000.0
2008-02-22 08:42:00,3.55987,3.56177,3.55608,3.56177,7130000.0
2008-02-22 08:43:00,3.55356,3.56495,3.55356,3.55651,7510000.0
2008-02-22 08:44:00,3.55722,3.56256,3.5531,3.56256,6010000.0
2008-02-22 08:45:00,3.56282,3.56734,3.5555,3.56388,12010000.0
2008-02-22 08:46:00,3.56136,3.56426,3.55862,3.56342,6380000.0
2008-02-22 08:47:00,3.56403,3.56471,3.55193,3.56471,9760000.0
2008-02-22 08:48:00,3.56032,3.5668,3.55646,3.56287,7130000.0
2008-02-22 08:49:00,3.55647,3.56575,3.55635,3.55635,5640000.0
2008-02-22 08:50:00,3.5623,3.56827,3.55839,3.56094,10140000.0
2008-02-22 08:51:00,3.5659,3.56644,3.55406,3.55648,5260000.0
2008-02-22 08:52:00,3.5642,3.56557,3.56018,3.56018,4140000.0
2008-02-22 08:53:00,3.56548,3.56577,3.55648,3.56051,12770000.0
2008-02-22 08:54:00,3.56099,3.56276,3.55205,3.55205,3770000.0
2008-02-22 08:55:00,3.56271,3.56341,3.55881,3.56239,5270000.0
2008-02-22 08:56:00,3.56503,3.56528,3.55584,3.56453,3770000.0
2008-02-22 08:57:00,3.56547,3.56586,3.56059,3.56186,6390000.0
2008-02-22 08:58:00,3.56124,3.56573,3.55608,3.56413,5270000.0
2008-02-22 08:59:00,3.56308,3.5653,3.55447,3.5653,9770000.0
2008-02-22 09:00:00,3.56376,3.56785,3.55689,3.55868,6020000.0
2008-02-22 09:01:00,3.56347,3.56542,3.55442,3.56114,7880000.0
2008-02-22 09:02:00,3.55933,3.56458,3.55498,3.56458,4520000.0
2008-02-22 09:03:00,3.56379,3.56537,3.55847,3.5599,5630000.0
2008-02-22 09:04:00,3.56261,3.56726,3.55762,3.55762,6000000.0
2008-02-22 09:05:00,3.56013,3.56218,3.55506,3.56097,8280000.0
2008-02-22 09:06:00,3.55145,3.56103,3.5485,3.5572,9390000.0
2008-02-22 09:07:00,3.56139,3.56228,3.55259,3.55707,7880000.0
2008-02-22 09:08:00,3.55804,3.55896,3.55307,3.5578,4140000.0
2008-02-22 09:09:00,3.55792,3.56338,3.55452,3.55784,7890000.0
2008-02-22 09:10:00,3.55927,3.56067,3.55242,3.55242,6390000.0
2008-02-22 09:11:00,3.56107,3.56286,3.55802,3.55802,6390000.0
2008-02-22 09:12:00,3.56255,3.5635,3.55418,3.56077,5270000.0
2008-02-22 09:13:00,3.56017,3.56017,3.54991,3.55595,7140000.0
2008-02-22 09:14:00,3.56188,3.56188,3.55191,3.55654,7890000.0
2008-02-22 09:15:00,3.56399,3.56399,3.55247,3.56062,4880000.0
2008-02-22 09:16:00,3.55756,3.56133,3.55596,3.56133,4880000.0
2008-02-22 09:17:00,3.55721,3.56126,3.5509,3.55594,6780000.0
2008-02-22 09:18:00,3.56161,3.56161,3.55515,3.55958,5260000.0
2008-02-22 09:19:00,3.56083,3.56267,3.55567,3.55567,5260000.0
2008-02-22 09:20:00,3.56109,3.56151,3.55017,3.56151,6030000.0
2008-02-22 09:21:00,3.55673,3.56225,3.55568,3.56085,11640000.0
2008-02-22 09:22:00,3.56126,3.56491,3.55531,3.5564,12010000.0
2008-02-22 09:23:00,3.56253,3.56253,3.55378,3.55882,4510000.0
2008-02-22 09:24:00,3.5641,3.5641,3.55564,3.55564,9390000.0
2008-02-22 09:25:00,3.56228,3.56369,3.55335,3.55335,5630000.0
2008-02-22 09:26:00,3.56125,3.5638,3.55258,3.5601,6410000.0
2008-02-22 09:27:00,3.55634,3.56636,3.55634,3.56332,5260000.0
2008-02-22 09:28:00,3.56137,3.56237,3.55605,3.55605,5260000.0
2008-02-22 09:29:00,3.56359,3.56394,3.55587,3.56394,7130000.0
2008-02-22 09:30:00,3.5637,3.5637,3.5546,3.56277,8250000.0
2008-02-22 09:31:00,3.56138,3.56249,3.55735,3.5621,4880000.0
2008-02-22 09:32:00,3.56282,3.56458,3.55802,3.55802,4140000.0
2008-02-22 09:33:00,3.55999,3.56642,3.55695,3.56445,9770000.0
2008-02-22 09:34:00,3.55768,3.56321,3.55505,3.55931,7510000.0
2008-02-22 09:35:00,3.5628,3.56347,3.54911,3.56347,15420000.0
2008-02-22 09:36:00,3.5604,3.56539,3.55918,3.563,4510000.0
2008-02-22 09:37:00,3.56371,3.56548,3.55699,3.56431,6020000.0
2008-02-22 09:38:00,3.55912,3.56433,3.55102,3.55883,10900000.0
2008-02-22 09:39:00,3.5581,3.56586,3.5581,3.56018,4880000.0
2008-02-22 09:40:00,3.5597,3.56424,3.55508,3.56038,6390000.0
2008-02-22 09:41:00,3.55474,3.56671,3.55474,3.56597,7510000.0
2008-02-22 09:42:00,3.56659,3.56659,3.56272,3.5637,4880000.0
2008-02-22 09:43:00,3.56355,3.56715,3.5569,3.5569,9390000.0
2008-02-22 09:44:00,3.5653,3.5653,3.55399,3.56045,7890000.0
2008-02-22 09:45:00,3.56716,3.56746,3.55568,3.56746,9780000.0
2008-02-22 09:46:00,3.5621,3.56726,3.56194,3.56692,4510000.0
2008-02-22 09:47:00,3.56344,3.56668,3.55677,3.56668,10890000.0
2008-02-22 09:48:00,3.56263,3.56847,3.56263,3.56847,4140000.0
2008-02-22 09:49:00,3.56572,3.56656,3.55665,3.56656,4890000.0
2008-02-22 09:50:00,3.56531,3.56705,3.56186,3.56542,4140000.0
2008-02-22 09:51:00,3.5638,3.56552,3.55652,3.56036,8250000.0
2008-02-22 09:52:00,3.56072,3.56649,3.55838,3.56062,4890000.0
2008-02-22 09:53:00,3.56484,3.56484,3.55455,3.55953,7880000.0
2008-02-22 09:54:00,3.56358,3.5646,3.55389,3.56306,9780000.0
2008-02-22 09:55:00,3.55814,3.56854,3.55814,3.56221,10890000.0
2008-02-22 09:56:00,3.55402,3.56577,3.55402,3.56577,5260000.0
2008-02-22 09:57:00,3.56627,3.56719,3.55819,3.56367,11270000.0
2008-02-22 09:58:00,3.55943,3.56394,3.5568,3.55706,4880000.0
2008-02-22 09:59:00,3.55939,3.56539,3.55301,3.56539,13910000.0
2008-02-22 10:00:00,3.56765,3.56765,3.55493,3.56577,10900000.0
2008-02-22 10:01:00,3.56613,3.56798,3.55702,3.56468,9390000.0
2008-02-22 10:02:00,3.56094,3.56725,3.55584,3.56176,9760000.0
2008-02-22 10:03:00,3.56276,3.56739,3.555,3.565,7130000.0
2008-02-22 10:04:00,3.56719,3.5673,3.55603,3.56343,7900000.0
2008-02-22 10:05:00,3.56692,3.56692,3.5537,3.56202,5640000.0
2008-02-22 10:06:00,3.56928,3.5695,3.56373,3.56937,6760000.0
2008-02-22 10:07:00,3.56886,3.57064,3.56498,3.56682,6390000.0
2008-02-22 10:08:00,3.56437,3.56972,3.55703,3.55959,7140000.0
2008-02-22 10:09:00,3.56635,3.56966,3.55585,3.55865,7510000.0
2008-02-22 10:10:00,3.56865,3.5693,3.5631,3.56444,4880000.0
2008-02-22 10:11:00,3.56438,3.57019,3.56438,3.57019,4510000.0
2008-02-22 10:12:00,3.56859,3.56966,3.56477,3.56586,6770000.0
2008-02-22 10:13:00,3.56999,3.57135,3.56475,3.56574,5630000.0
2008-02-22 10:14:00,3.56731,3.56731,3.5549,3.56411,7900000.0
2008-02-22 10:15:00,3.56445,3.56982,3.56273,3.56982,4880000.0
2008-02-22 10:16:00,3.56488,3.56974,3.56014,3.56475,14640000.0
2008-02-22 10:17:00,3.56295,3.56542,3.55313,3.55458,10910000.0
2008-02-22 10:18:00,3.56899,3.56899,3.55884,3.56014,6010000.0
2008-02-22 10:19:00,3.56567,3.57081,3.55766,3.56466,10890000.0
2008-02-22 10:20:00,3.56134,3.56874,3.55666,3.56668,9750000.0
2008-02-22 10:21:00,3.56766,3.56854,3.55529,3.56233,15020000.0
2008-02-22 10:22:00,3.56515,3.56988,3.56155,3.56438,7140000.0
2008-02-22 10:23:00,3.56166,3.56707,3.55762,3.56287,4510000.0
2008-02-22 10:24:00,3.56807,3.56807,3.5585,3.5666,10510000.0
2008-02-22 10:25:00,3.56214,3.56693,3.55793,3.56693,5250000.0
2008-02-22 10:26:00,3.56726,3.56726,3.55407,3.56532,13140000.0
2008-02-22 10:27:00,3.56782,3.56836,3.56073,3.56327,7140000.0
2008-02-22 10:28:00,3.56745,3.5676,3.55726,3.5676,7880000.0
2008-02-22 10:29:00,3.5592,3.56976,3.55882,3.5684,5640000.0
2008-02-22 10:30:00,3.56791,3.56791,3.55436,3.56593,7510000.0
2008-02-22 10:31:00,3.56453,3.56678,3.55454,3.55772,6770000.0
2008-02-22 10:32:00,3.56401,3.56792,3.56225,3.56748,8640000.0
2008-02-22 10:33:00,3.56773,3.56818,3.56223,3.56818,5640000.0
2008-02-22 10:34:00,3.55819,3.56714,3.55819,3.56253,7140000.0
2008-02-22 10:35:00,3.56155,3.56655,3.55685,3.56131,8670000.0
2008-02-22 10:36:00,3.56882,3.56882,3.56149,3.56811,4890000.0
2008-02-22 10:37:00,3.56663,3.56663,3.55648,3.56296,12020000.0
2008-02-22 10:38:00,3.56391,3.56975,3.5584,3.5675,6390000.0
2008-02-22 10:39:00,3.56889,3.56974,3.56039,3.56798,4510000.0
2008-02-22 10:40:00,3.56649,3.56817,3.55941,3.55941,4890000.0
2008-02-22 10:41:00,3.55905,3.56718,3.55831,3.56637,4510000.0
2008-02-22 10:42:00,3.56212,3.56903,3.56212,3.56809,4900000.0
2008-02-22 10:43:00,3.56721,3.57001,3.55972,3.56199,7510000.0
2008-02-22 10:44:00,3.56705,3.57158,3.56158,3.56996,10530000.0
2008-02-22 10:45:00,3.56353,3.5702,3.5594,3.56208,12770000.0
2008-02-22 10:46:00,3.56566,3.5682,3.56285,3.56776,5630000.0
2008-02-22 10:47:00,3.56413,3.56718,3.55946,3.5658,6010000.0
2008-02-22 10:48:00,3.56844,3.56844,3.55551,3.56211,6390000.0
2008-02-22 10:49:00,3.56616,3.56691,3.55817,3.56691,4890000.0
2008-02-22 10:50:00,3.56545,3.56765,3.5551,3.56747,9020000.0
2008-02-22 10:51:00,3.56641,3.56641,3.55301,3.55965,4530000.0
2008-02-22 10:52:00,3.56468,3.56638,3.55693,3.56437,8640000.0
2008-02-22 10:53:00,3.55692,3.56598,3.55584,3.56598,6770000.0
2008-02-22 10:54:00,3.56248,3.56641,3.55981,3.56157,5630000.0
2008-02-22 10:55:00,3.55917,3.56479,3.55308,3.56156,5650000.0
2008-02-22 10:56:00,3.56282,3.56766,3.55889,3.56083,5260000.0
2008-02-22 10:57:00,3.568,3.568,3.56023,3.5623,6010000.0
2008-02-22 10:58:00,3.56485,3.56643,3.55661,3.56379,7140000.0
2008-02-22 10:59:00,3.55869,3.56847,3.55869,3.56847,8260000.0
2008-02-22 11:00:00,3.56613,3.56689,3.55643,3.56568,9770000.0
2008-02-22 11:01:00,3.56634,3.56703,3.56176,3.56196,6760000.0
2008-02-22 11:02:00,3.55946,3.57254,3.55946,3.56356,4510000.0
2008-02-22 11:03:00,3.55787,3.56533,3.5577,3.5619,6020000.0
2008-02-22 11:04:00,3.56603,3.56624,3.55396,3.56624,5260000.0
2008-02-22 11:05:00,3.56367,3.56433,3.55634,3.55634,6760000.0
2008-02-22 11:06:00,3.5608,3.56655,3.56041,3.56655,4520000.0
2008-02-22 11:07:00,3.56516,3.56721,3.55667,3.558,7510000.0
2008-02-22 11:08:00,3.565,3.5665,3.55662,3.5665,7130000.0
2008-02-22 11:09:00,3.56608,3.56803,3.56204,3.56803,4140000.0
2008-02-22 11:10:00,3.56551,3.56762,3.55572,3.56269,7520000.0
2008-02-22 11:11:00,3.56269,3.56584,3.55685,3.55685,4880000.0
2008-02-22 11:12:00,3.56037,3.56598,3.55851,3.56214,6390000.0
2008-02-22 11:13:00,3.5674,3.5674,3.55735,3.55735,7510000.0
2008-02-22 11:14:00,3.56278,3.56577,3.55749,3.565,6020000.0
2008-02-22 11:15:00,3.57011,3.57011,3.56348,3.56404,6000000.0
2008-02-22 11:16:00,3.56669,3.56746,3.56145,3.56244,4510000.0
2008-02-22 11:17:00,3.56823,3.56825,3.55911,3.56422,6020000.0
2008-02-22 11:18:00,3.56223,3.56701,3.55924,3.56268,7130000.0
2008-02-22 11:19:00,3.56431,3.57113,3.55881,3.56093,6390000.0
2008-02-22 11:20:00,3.56869,3.56869,3.55749,3.5641,6390000.0
2008-02-22 11:21:00,3.56787,3.56787,3.55744,3.56312,11640000.0
2008-02-22 11:22:00,3.56313,3.56901,3.56313,3.56476,5270000.0
2008-02-22 11:23:00,3.55941,3.57036,3.55941,3.56952,7510000.0
2008-02-22 11:24:00,3.5618,3.57174,3.56136,3.56762,12030000.0
2008-02-22 11:25:00,3.56872,3.56919,3.55952,3.56814,4890000.0
2008-02-22 11:26:00,3.56834,3.56834,3.56213,3.56388,6010000.0
2008-02-22 11:27:00,3.56439,3.56857,3.56086,3.5684,5630000.0
2008-02-22 11:28:00,3.56725,3.56891,3.55983,3.5637,10900000.0
2008-02-22 11:29:00,3.56619,3.56855,3.5606,3.56826,6760000.0
2008-02-22 11:30:00,3.56566,3.56858,3.56247,3.56623,5260000.0
2008-02-22 11:31:00,3.5673,3.56831,3.56221,3.56476,6770000.0
2008-02-22 11:32:00,3.56735,3.57044,3.55662,3.56158,12390000.0
2008-02-22 11:33:00,3.56907,3.57071,3.55833,3.56835,5630000.0
2008-02-22 11:34:00,3.56749,3.56791,3.56164,3.56729,4140000.0
2008-02-22 11:35:00,3.56742,3.56742,3.55905,3.56254,6400000.0
2008-02-22 11:36:00,3.56848,3.56848,3.56639,3.56693,7140000.0
2008-02-22 11:37:00,3.56691,3.56691,3.55568,3.56423,4140000.0
2008-02-22 11:38:00,3.5625,3.5671,3.56067,3.5671,6020000.0
2008-02-22 11:39:00,3.56131,3.56505,3.55727,3.56271,6390000.0
2008-02-22 11:40:00,3.56817,3.56828,3.56417,3.56828,5630000.0
2008-02-22 11:41:00,3.56217,3.56998,3.55987,3.56853,9760000.0
2008-02-22 11:42:00,3.56697,3.56697,3.55981,3.56437,4520000.0
2008-02-22 11:43:00,3.56906,3.56906,3.56036,3.56782,6760000.0
2008-02-22 11:44:00,3.56752,3.56752,3.561,3.56729,4890000.0
2008-02-22 11:45:00,3.56822,3.56885,3.55756,3.56885,4890000.0
2008-02-22 11:46:00,3.56704,3.56862,3.56096,3.56789,6010000.0
2008-02-22 11:47:00,3.56852,3.56876,3.56186,3.56216,7890000.0
2008-02-22 11:48:00,3.56751,3.56921,3.56314,3.56921,7510000.0
2008-02-22 11:49:00,3.5687,3.5687,3.55581,3.56868,9790000.0
2008-02-22 11:50:00,3.56914,3.56914,3.56326,3.56465,8250000.0
2008-02-22 11:51:00,3.56787,3.56826,3.55803,3.56543,6020000.0
2008-02-22 11:52:00,3.56998,3.56998,3.56372,3.5656,5640000.0
2008-02-22 11:53:00,3.56261,3.56832,3.55538,3.56817,9390000.0
2008-02-22 11:54:00,3.56861,3.56882,3.55639,3.55639,6010000.0
2008-02-22 11:55:00,3.56816,3.56816,3.55864,3.56418,6010000.0
2008-02-22 11:56:00,3.56817,3.56817,3.56305,3.56305,5630000.0
2008-02-22 11:57:00,3.56956,3.56956,3.56233,3.56354,5640000.0
2008-02-22 11:58:00,3.56323,3.56778,3.555,3.56344,9020000.0
2008-02-22 11:59:00,3.56914,3.56914,3.56383,3.56877,4150000.0
2008-02-22 12:00:00,3.56873,3.56986,3.56345,3.56504,10900000.0
2008-02-22 12:01:00,3.56994,3.56994,3.56668,3.56741,6030000.0
2008-02-22 12:02:00,3.56879,3.56879,3.56153,3.56339,5630000.0
2008-02-22 12:03:00,3.56843,3.56906,3.56552,3.56896,5260000.0
2008-02-22 12:04:00,3.56847,3.56901,3.56071,3.56779,5260000.0
2008-02-22 12:05:00,3.56536,3.56989,3.56316,3.56604,7520000.0
2008-02-22 12:06:00,3.56017,3.56941,3.5598,3.56313,7880000.0
2008-02-22 12:07:00,3.56978,3.56978,3.56017,3.56292,5640000.0
2008-02-22 12:08:00,3.56809,3.56874,3.56401,3.56534,7880000.0
2008-02-22 12:09:00,3.56846,3.56846,3.56336,3.56842,4880000.0
2008-02-22 12:10:00,3.56498,3.57122,3.56194,3.56627,4510000.0
2008-02-22 12:11:00,3.57028,3.57147,3.56411,3.56632,6760000.0
2008-02-22 12:12:00,3.56594,3.56947,3.56126,3.56126,6400000.0
2008-02-22 12:13:00,3.56985,3.56985,3.55612,3.56905,4890000.0
2008-02-22 12:14:00,3.57012,3.57012,3.56049,3.56713,4150000.0
2008-02-22 12:15:00,3.57328,3.57328,3.56089,3.56992,6030000.0
2008-02-22 12:16:00,3.57013,3.57115,3.56325,3.56325,4140000.0
2008-02-22 12:17:00,3.56571,3.57163,3.56571,3.56729,5630000.0
2008-02-22 12:18:00,3.57256,3.57266,3.5609,3.56853,9020000.0
2008-02-22 12:19:00,3.5717,3.57222,3.56216,3.57217,6390000.0
2008-02-22 12:20:00,3.57218,3.57218,3.56491,3.57161,5270000.0
2008-02-22 12:21:00,3.57196,3.57241,3.56083,3.56631,6390000.0
2008-02-22 12:22:00,3.55888,3.57153,3.55888,3.57153,5260000.0
2008-02-22 12:23:00,3.56853,3.57141,3.55876,3.56958,5650000.0
2008-02-22 12:24:00,3.5659,3.57068,3.56353,3.56612,6760000.0
2008-02-22 12:25:00,3.56853,3.57485,3.56431,3.57138,6770000.0
2008-02-22 12:26:00,3.57144,3.57214,3.56426,3.57214,4880000.0
2008-02-22 12:27:00,3.57137,3.57137,3.56153,3.56937,5260000.0
2008-02-22 12:28:00,3.56579,3.57149,3.56132,3.56891,7880000.0
2008-02-22 12:29:00,3.56706,3.57218,3.56532,3.57218,7530000.0
2008-02-22 12:30:00,3.56473,3.57573,3.56473,3.57087,5640000.0
2008-02-22 12:31:00,3.56863,3.56871,3.56411,3.56751,4510000.0
2008-02-22 12:32:00,3.56533,3.5703,3.55751,3.56552,9400000.0
2008-02-22 12:33:00,3.57319,3.57543,3.56476,3.57041,6390000.0
2008-02-22 12:34:00,3.56753,3.57264,3.56624,3.57264,3770000.0
2008-02-22 12:35:00,3.57115,3.57171,3.56237,3.56733,7130000.0
2008-02-22 12:36:00,3.56714,3.57112,3.5591,3.56794,6400000.0
2008-02-22 12:37:00,3.57334,3.57334,3.5668,3.5668,4880000.0
2008-02-22 12:38:00,3.567,3.57145,3.56112,3.56697,7900000.0
2008-02-22 12:39:00,3.56787,3.57176,3.56,3.57176,4890000.0
2008-02-22 12:40:00,3.56451,3.57386,3.56451,3.56682,4140000.0
2008-02-22 12:41:00,3.57133,3.57187,3.56174,3.57187,6760000.0
2008-02-22 12:42:00,3.57304,3.57313,3.56166,3.57313,8650000.0
2008-02-22 12:43:00,3.57315,3.57315,3.56292,3.56755,4890000.0
2008-02-22 12:44:00,3.56553,3.57122,3.56553,3.56705,4890000.0
2008-02-22 12:45:00,3.57212,3.57286,3.56165,3.57286,13530000.0
2008-02-22 12:46:00,3.56634,3.57351,3.56394,3.57351,4890000.0
2008-02-22 12:47:00,3.57378,3.57378,3.56853,3.56867,6000000.0
2008-02-22 12:48:00,3.5692,3.5729,3.56372,3.56372,5260000.0
2008-02-22 12:49:00,3.57243,3.57243,3.56166,3.57172,7890000.0
2008-02-22 12:50:00,3.57285,3.57382,3.56447,3.57301,6390000.0
2008-02-22 12:51:00,3.5671,3.57172,3.5661,3.56874,5260000.0
2008-02-22 12:52:00,3.57248,3.57302,3.56422,3.56422,5630000.0
2008-02-22 12:53:00,3.57386,3.57564,3.56481,3.56829,7890000.0
2008-02-22 12:54:00,3.57178,3.5751,3.56593,3.56762,5260000.0
2008-02-22 12:55:00,3.56967,3.57581,3.56478,3.57338,8280000.0
2008-02-22 12:56:00,3.5624,3.57197,3.56149,3.57197,5640000.0
2008-02-22 12:57:00,3.56896,3.57362,3.56345,3.56813,6030000.0
2008-02-22 12:58:00,3.57295,3.57295,3.56417,3.57226,8630000.0
2008-02-22 12:59:00,3.56853,3.57165,3.56484,3.57012,9400000.0
2008-02-22 13:00:00,3.56374,3.57693,3.56316,3.57019,13140000.0
2008-02-22 13:01:00,3.55961,3.56703,3.55528,3.56199,5630000.0
2008-02-22 13:02:00,3.57211,3.57232,3.5628,3.56686,6770000.0
2008-02-22 13:03:00,3.56134,3.57006,3.56066,3.56152,6010000.0
2008-02-22 13:04:00,3.56608,3.57409,3.56392,3.57291,5280000.0
2008-02-22 13:05:00,3.57159,3.57159,3.56113,3.56563,6390000.0
2008-02-22 13:06:00,3.56741,3.57439,3.56741,3.56922,6390000.0
2008-02-22 13:07:00,3.5647,3.57184,3.56162,3.57184,5260000.0
2008-02-22 13:08:00,3.56625,3.57169,3.56625,3.56684,4890000.0
2008-02-22 13:09:00,3.57252,3.57252,3.56554,3.56728,9770000.0
2008-02-22 13:10:00,3.57106,3.57256,3.56385,3.57256,6770000.0
2008-02-22 13:11:00,3.56988,3.57146,3.56268,3.5699,4890000.0
2008-02-22 13:12:00,3.56905,3.57359,3.56046,3.56603,7140000.0
2008-02-22 13:13:00,3.5663,3.57163,3.56182,3.56421,5640000.0
2008-02-22 13:14:00,3.57165,3.57165,3.55809,3.56793,7880000.0
2008-02-22 13:15:00,3.56966,3.57249,3.56084,3.57119,8640000.0
2008-02-22 13:16:00,3.57092,3.5713,3.56329,3.57046,7510000.0
2008-02-22 13:17:00,3.56789,3.57252,3.56172,3.57183,7510000.0
2008-02-22 13:18:00,3.57088,3.57152,3.56083,3.56668,5250000.0
2008-02-22 13:19:00,3.57169,3.57169,3.56566,3.56635,5250000.0
2008-02-22 13:20:00,3.57139,3.57229,3.56444,3.56721,4150000.0
2008-02-22 13:21:00,3.5721,3.5721,3.56536,3.56872,6020000.0
2008-02-22 13:22:00,3.56577,3.57199,3.56552,3.56552,4890000.0
2008-02-22 13:23:00,3.57244,3.57398,3.56437,3.57269,6760000.0
2008-02-22 13:24:00,3.57184,3.57184,3.56134,3.57024,5260000.0
2008-02-22 13:25:00,3.57174,3.57225,3.5646,3.5646,4140000.0
2008-02-22 13:26:00,3.5712,3.5718,3.56493,3.56785,7140000.0
2008-02-22 13:27:00,3.57213,3.57213,3.55966,3.56261,7520000.0
2008-02-22 13:28:00,3.56647,3.57257,3.56647,3.5695,6770000.0
2008-02-22 13:29:00,3.57261,3.57261,3.56431,3.56912,9010000.0
2008-02-22 13:30:00,3.57259,3.57259,3.56454,3.57072,4510000.0
2008-02-22 13:31:00,3.5691,3.57218,3.56653,3.56711,7140000.0
2008-02-22 13:32:00,3.57037,3.57098,3.56161,3.57054,5650000.0
2008-02-22 13:33:00,3.56677,3.57229,3.5667,3.5667,5260000.0
2008-02-22 13:34:00,3.56738,3.57217,3.56158,3.57032,10520000.0
2008-02-22 13:35:00,3.56773,3.5689,3.55628,3.56332,10130000.0
2008-02-22 13:36:00,3.56654,3.5703,3.5654,3.5654,7140000.0
2008-02-22 13:37:00,3.56715,3.57151,3.56192,3.5675,7510000.0
2008-02-22 13:38:00,3.57089,3.57133,3.56422,3.56763,6010000.0
2008-02-22 13:39:00,3.56185,3.57081,3.56185,3.56208,4140000.0
2008-02-22 13:40:00,3.56776,3.57184,3.56565,3.57184,5260000.0
2008-02-22 13:41:00,3.56683,3.5713,3.56201,3.56651,6380000.0
2008-02-22 13:42:00,3.5691,3.57003,3.55945,3.57003,6010000.0
2008-02-22 13:43:00,3.57142,3.57142,3.5599,3.57131,6020000.0
2008-02-22 13:44:00,3.56636,3.57063,3.56481,3.56992,9760000.0
2008-02-22 13:45:00,3.56967,3.57176,3.56034,3.57176,4880000.0
2008-02-22 13:46:00,3.5692,3.57119,3.56323,3.56792,6020000.0
2008-02-22 13:47:00,3.57006,3.57046,3.56016,3.56498,6770000.0
2008-02-22 13:48:00,3.56712,3.57035,3.56085,3.57035,6770000.0
2008-02-22 13:49:00,3.56666,3.57045,3.55765,3.57045,7130000.0
2008-02-22 13:50:00,3.56822,3.57116,3.56529,3.56661,5260000.0
2008-02-22 13:51:00,3.57249,3.57249,3.56186,3.56254,5260000.0
2008-02-22 13:52:00,3.57051,3.57087,3.55928,3.57087,7130000.0
2008-02-22 13:53:00,3.56608,3.57044,3.55974,3.57044,9020000.0
2008-02-22 13:54:00,3.57198,3.57198,3.56143,3.56726,5630000.0
2008-02-22 13:55:00,3.56012,3.57124,3.56012,3.57124,5250000.0
2008-02-22 13:56:00,3.57218,3.57266,3.56322,3.57266,12020000.0
2008-02-22 13:57:00,3.56813,3.57141,3.56033,3.56746,6390000.0
2008-02-22 13:58:00,3.57209,3.57209,3.55994,3.56652,4510000.0
2008-02-22 13:59:00,3.56665,3.57267,3.56104,3.57103,10530000.0
2008-02-22 14:00:00,3.56911,3.57073,3.56396,3.56671,7530000.0
2008-02-22 14:01:00,3.57179,3.57179,3.56243,3.5652,5640000.0
2008-02-22 14:02:00,3.56731,3.57079,3.5624,3.5677,4900000.0
2008-02-22 14:03:00,3.57139,3.57144,3.5629,3.57144,4880000.0
2008-02-22 14:04:00,3.5722,3.57294,3.56646,3.5696,5280000.0
2008-02-22 14:05:00,3.56191,3.57128,3.55778,3.57128,14640000.0
2008-02-22 14:06:00,3.56615,3.57263,3.5629,3.57024,9760000.0
2008-02-22 14:07:00,3.5661,3.57252,3.5647,3.56768,6380000.0
2008-02-22 14:08:00,3.56951,3.57631,3.56814,3.57448,4880000.0
2008-02-22 14:09:00,3.57225,3.57282,3.56099,3.56463,7880000.0
2008-02-22 14:10:00,3.57111,3.57111,3.56618,3.56648,4520000.0
2008-02-22 14:11:00,3.57277,3.57277,3.56095,3.565,4900000.0
2008-02-22 14:12:00,3.56807,3.57181,3.56549,3.56943,5630000.0
2008-02-22 14:13:00,3.56326,3.56969,3.5592,3.56966,8650000.0
2008-02-22 14:14:00,3.56384,3.57089,3.56305,3.5701,7510000.0
2008-02-22 14:15:00,3.56454,3.56913,3.55796,3.56872,9770000.0
2008-02-22 14:16:00,3.5687,3.57017,3.56054,3.56439,5640000.0
2008-02-22 14:17:00,3.56836,3.56896,3.55846,3.56563,6390000.0
2008-02-22 14:18:00,3.55932,3.56967,3.55932,3.56881,5270000.0
2008-02-22 14:19:00,3.56905,3.56993,3.56019,3.56025,6400000.0
2008-02-22 14:20:00,3.56316,3.56926,3.56263,3.56926,4510000.0
2008-02-22 14:21:00,3.56332,3.56901,3.56332,3.56901,4880000.0
2008-02-22 14:22:00,3.56651,3.56942,3.55924,3.56942,7130000.0
2008-02-22 14:23:00,3.56993,3.57005,3.55858,3.5644,7140000.0
2008-02-22 14:24:00,3.56303,3.56738,3.55963,3.56738,5630000.0
2008-02-22 14:25:00,3.56029,3.56834,3.55862,3.56517,7880000.0
2008-02-22 14:26:00,3.56207,3.5663,3.55738,3.5621,10900000.0
2008-02-22 14:27:00,3.56529,3.5697,3.56407,3.5697,5630000.0
2008-02-22 14:28:00,3.56959,3.57078,3.56567,3.56582,4510000.0
2008-02-22 14:29:00,3.56778,3.56889,3.5625,3.56452,6400000.0
2008-02-22 14:30:00,3.56922,3.56922,3.5622,3.56774,4140000.0
2008-02-22 14:31:00,3.56938,3.56938,3.56119,3.56496,7140000.0
2008-02-22 14:32:00,3.56557,3.56972,3.56395,3.56881,5270000.0
2008-02-22 14:33:00,3.56691,3.56817,3.56178,3.56817,5630000.0
2008-02-22 14:34:00,3.56896,3.56896,3.55945,3.56775,5270000.0
2008-02-22 14:35:00,3.56861,3.56861,3.55912,3.56288,4510000.0
2008-02-22 14:36:00,3.56653,3.56861,3.56058,3.5627,5280000.0
2008-02-22 14:37:00,3.56381,3.56899,3.55659,3.56424,6010000.0
2008-02-22 14:38:00,3.56786,3.56926,3.55979,3.5672,7140000.0
2008-02-22 14:39:00,3.56394,3.56581,3.55932,3.56556,4890000.0
2008-02-22 14:40:00,3.56747,3.569,3.5563,3.55733,7140000.0
2008-02-22 14:41:00,3.57002,3.57002,3.55993,3.56771,7500000.0
2008-02-22 14:42:00,3.57055,3.57055,3.56153,3.56526,6390000.0
2008-02-22 14:43:00,3.56646,3.56957,3.55895,3.56387,4890000.0
2008-02-22 14:44:00,3.56406,3.56925,3.56368,3.56438,7510000.0
2008-02-22 14:45:00,3.56814,3.56927,3.56024,3.56461,6790000.0
2008-02-22 14:46:00,3.56876,3.57197,3.55897,3.5662,7140000.0
2008-02-22 14:47:00,3.56524,3.56919,3.55994,3.56888,7140000.0
2008-02-22 14:48:00,3.57044,3.57044,3.55896,3.56708,5250000.0
2008-02-22 14:49:00,3.56692,3.57034,3.56507,3.56522,4520000.0
2008-02-22 14:50:00,3.56924,3.56924,3.55673,3.56266,12410000.0
2008-02-22 14:51:00,3.56935,3.57004,3.56322,3.56567,5260000.0
2008-02-22 14:53:00,3.56758,3.57,3.56034,3.56705,5640000.0
2008-02-22 14:54:00,3.56871,3.56871,3.55802,3.56435,4890000.0
2008-02-22 14:55:00,3.56466,3.56938,3.55803,3.56937,5260000.0
2008-02-22 14:56:00,3.57004,3.57004,3.55911,3.56517,8260000.0
2008-02-22 14:57:00,3.56618,3.57158,3.56165,3.56525,5260000.0
2008-02-22 14:58:00,3.56923,3.56923,3.55761,3.5659,7520000.0
2008-02-22 14:59:00,3.56927,3.56927,3.56321,3.56921,8260000.0
2008-02-22 15:00:00,3.56947,3.57205,3.56294,3.57067,6000000.0
2008-02-22 15:01:00,3.56005,3.56701,3.56005,3.56461,8250000.0
2008-02-22 15:02:00,3.56822,3.56822,3.55519,3.55519,9780000.0
2008-02-22 15:03:00,3.565,3.56891,3.56221,3.56452,6010000.0
2008-02-22 15:04:00,3.56758,3.5679,3.56147,3.56147,4510000.0
2008-02-22 15:05:00,3.56934,3.56934,3.55857,3.5646,5630000.0
2008-02-22 15:06:00,3.56904,3.56904,3.55998,3.56628,5640000.0
2008-02-22 15:07:00,3.5693,3.56944,3.56345,3.56798,4520000.0
2008-02-22 15:08:00,3.56714,3.56791,3.56237,3.56791,5260000.0
2008-02-22 15:09:00,3.56237,3.56781,3.55718,3.56781,4880000.0
2008-02-22 15:10:00,3.56072,3.56732,3.5541,3.56154,4510000.0
2008-02-22 15:11:00,3.56401,3.56802,3.55852,3.55852,6000000.0
2008-02-22 15:12:00,3.5667,3.56865,3.56127,3.56865,4880000.0
2008-02-22 15:13:00,3.56598,3.56714,3.55613,3.56584,5260000.0
2008-02-22 15:14:00,3.56311,3.56798,3.55714,3.56659,4520000.0
2008-02-22 15:15:00,3.56624,3.56713,3.55909,3.56257,4880000.0
2008-02-22 15:16:00,3.56458,3.5678,3.5621,3.56672,5640000.0
2008-02-22 15:17:00,3.56829,3.56829,3.55801,3.56315,7900000.0
2008-02-22 15:18:00,3.56529,3.56605,3.55305,3.56145,6750000.0
2008-02-22 15:19:00,3.56831,3.56831,3.55859,3.55859,5260000.0
2008-02-22 15:20:00,3.56539,3.56763,3.55731,3.55731,6770000.0
2008-02-22 15:21:00,3.56709,3.5672,3.56234,3.5638,5630000.0
2008-02-22 15:22:00,3.56819,3.56819,3.55854,3.56691,6400000.0
2008-02-22 15:23:00,3.5649,3.56737,3.55714,3.56616,4880000.0
2008-02-22 15:24:00,3.56654,3.56854,3.56225,3.56391,5640000.0
2008-02-22 15:25:00,3.56891,3.56891,3.56257,3.56313,4510000.0
2008-02-22 15:26:00,3.56852,3.56927,3.55759,3.56565,5260000.0
2008-02-22 15:27:00,3.56211,3.56834,3.55746,3.55746,6760000.0
2008-02-22 15:28:00,3.56847,3.56847,3.56116,3.56312,5640000.0
2008-02-22 15:29:00,3.56928,3.56945,3.55703,3.56832,16930000.0
2008-02-22 15:30:00,3.56869,3.56869,3.56175,3.5672,6000000.0
2008-02-22 15:31:00,3.56627,3.5692,3.56297,3.5692,4150000.0
2008-02-22 15:32:00,3.5688,3.56894,3.55796,3.56553,4520000.0
2008-02-22 15:33:00,3.55736,3.56882,3.55544,3.56458,9380000.0
2008-02-22 15:34:00,3.56537,3.56874,3.56083,3.56083,10520000.0
2008-02-22 15:35:00,3.56746,3.57024,3.55769,3.56247,6400000.0
2008-02-22 15:36:00,3.56116,3.56863,3.56111,3.56354,5640000.0
2008-02-22 15:37:00,3.56609,3.56609,3.5598,3.5598,4520000.0
2008-02-22 15:38:00,3.56088,3.56621,3.56088,3.56444,5650000.0
2008-02-22 15:39:00,3.56185,3.56696,3.55985,3.56516,4520000.0
2008-02-22 15:40:00,3.55984,3.56544,3.55585,3.56544,4140000.0
2008-02-22 15:41:00,3.56429,3.56569,3.56028,3.56416,5270000.0
2008-02-22 15:42:00,3.5589,3.56437,3.55835,3.56341,4140000.0
2008-02-22 15:43:00,3.56064,3.56484,3.55846,3.55846,5250000.0
2008-02-22 15:44:00,3.56547,3.56577,3.55979,3.56449,9030000.0
2008-02-22 15:45:00,3.56383,3.56415,3.5503,3.56379,6020000.0
2008-02-22 15:46:00,3.55801,3.56179,3.55445,3.56072,5260000.0
2008-02-22 15:47:00,3.55885,3.56371,3.55677,3.56332,6020000.0
2008-02-22 15:48:00,3.55306,3.56433,3.55306,3.56349,4880000.0
2008-02-22 15:49:00,3.5603,3.56287,3.55928,3.56287,4140000.0
2008-02-22 15:50:00,3.56556,3.56593,3.55653,3.56043,5250000.0
2008-02-22 15:51:00,3.56383,3.56389,3.55296,3.55818,4890000.0
2008-02-22 15:52:00,3.55877,3.56363,3.55372,3.5547,5630000.0
2008-02-22 15:53:00,3.55504,3.56312,3.5543,3.55867,5250000.0
2008-02-22 15:54:00,3.5582,3.56358,3.55601,3.56358,4900000.0
2008-02-22 15:55:00,3.56342,3.5649,3.55743,3.5649,6010000.0
2008-02-22 15:56:00,3.56444,3.56527,3.55629,3.55629,4140000.0
2008-02-22 15:57:00,3.56469,3.5667,3.55505,3.56453,7140000.0
2008-02-22 15:58:00,3.5611,3.56509,3.555,3.56091,7880000.0
2008-02-22 15:59:00,3.56577,3.56577,3.55755,3.56069,3770000.0
2008-02-22 16:00:00,3.56474,3.56492,3.55644,3.56339,7150000.0
2008-02-22 16:01:00,3.56007,3.56481,3.55722,3.56133,5640000.0
2008-02-22 16:02:00,3.56143,3.56495,3.55454,3.55454,6380000.0
2008-02-22 16:03:00,3.56138,3.56568,3.55819,3.56172,4510000.0
2008-02-22 16:04:00,3.56226,3.56501,3.55415,3.55749,4520000.0
2008-02-22 16:05:00,3.56161,3.56728,3.56109,3.56596,7130000.0
2008-02-22 16:06:00,3.5557,3.56459,3.5557,3.56013,7880000.0
2008-02-22 16:07:00,3.56498,3.56498,3.55672,3.56131,4880000.0
2008-02-22 16:08:00,3.56249,3.56598,3.56051,3.56051,4530000.0
2008-02-22 16:09:00,3.56325,3.56451,3.55466,3.56451,6380000.0
2008-02-22 16:10:00,3.56499,3.565,3.55855,3.56395,4150000.0
2008-02-22 16:11:00,3.55935,3.56383,3.55423,3.56383,6390000.0
2008-02-22 16:12:00,3.56588,3.56588,3.55833,3.55833,4150000.0
2008-02-22 16:13:00,3.56386,3.5645,3.55584,3.55877,7510000.0
2008-02-22 16:14:00,3.56411,3.5645,3.55916,3.55916,4510000.0
2008-02-22 16:15:00,3.55673,3.56333,3.55673,3.5588,5630000.0
2008-02-22 16:16:00,3.56007,3.56149,3.55396,3.55923,8260000.0
2008-02-22 16:17:00,3.55947,3.56564,3.55947,3.56448,4880000.0
2008-02-22 16:18:00,3.56405,3.56474,3.55858,3.56474,6380000.0
2008-02-22 16:19:00,3.55628,3.56492,3.55628,3.55913,4510000.0
2008-02-22 16:20:00,3.56419,3.56498,3.55936,3.5603,5250000.0
2008-02-22 16:21:00,3.56468,3.56468,3.55246,3.56155,5260000.0
2008-02-22 16:22:00,3.56448,3.56565,3.56018,3.56279,6760000.0
2008-02-22 16:23:00,3.56447,3.56447,3.55231,3.56319,7890000.0
2008-02-22 16:24:00,3.56307,3.56415,3.55829,3.56288,6390000.0
2008-02-22 16:25:00,3.55967,3.56339,3.5577,3.5577,5250000.0
2008-02-22 16:26:00,3.56381,3.56443,3.55578,3.56155,5640000.0
2008-02-22 16:27:00,3.5604,3.56473,3.55617,3.56091,7890000.0
2008-02-22 16:28:00,3.56418,3.56418,3.55008,3.55008,4880000.0
2008-02-22 16:29:00,3.55987,3.56448,3.55534,3.56397,6010000.0
2008-02-22 16:30:00,3.56154,3.56543,3.55695,3.55695,10150000.0
2008-02-22 16:31:00,3.56171,3.56229,3.55288,3.55785,6390000.0
2008-02-22 16:32:00,3.56424,3.5646,3.55838,3.5624,6760000.0
2008-02-22 16:33:00,3.56222,3.56315,3.55716,3.55855,4140000.0
2008-02-22 16:34:00,3.56226,3.56371,3.55577,3.55757,5640000.0
2008-02-22 16:35:00,3.56123,3.56329,3.55317,3.55317,5640000.0
2008-02-22 16:36:00,3.56122,3.5629,3.55561,3.56277,4880000.0
2008-02-22 16:37:00,3.56386,3.56386,3.56059,3.56285,7520000.0
2008-02-22 16:38:00,3.5573,3.5627,3.5556,3.55565,4880000.0
2008-02-22 16:39:00,3.56228,3.56243,3.55306,3.55306,4510000.0
2008-02-22 16:40:00,3.5624,3.5624,3.55406,3.55535,4510000.0
2008-02-22 16:41:00,3.5613,3.5613,3.55291,3.55962,3770000.0
2008-02-22 16:42:00,3.55478,3.56184,3.55356,3.55999,4520000.0
2008-02-22 16:43:00,3.55955,3.5629,3.5535,3.55629,4890000.0
2008-02-22 16:44:00,3.56034,3.56089,3.55418,3.55613,5260000.0
2008-02-22 16:45:00,3.56256,3.56256,3.55048,3.55818,11650000.0
2008-02-22 16:46:00,3.56246,3.56246,3.55701,3.55927,4890000.0
2008-02-22 16:47:00,3.56171,3.56259,3.55173,3.5609,7140000.0
2008-02-22 16:48:00,3.5631,3.56389,3.55249,3.56348,6400000.0
2008-02-22 16:49:00,3.56023,3.56193,3.55258,3.55521,6390000.0
2008-02-22 16:50:00,3.55994,3.56328,3.55181,3.56101,4890000.0
2008-02-22 16:51:00,3.56265,3.56321,3.5522,3.56321,4900000.0
2008-02-22 16:52:00,3.55747,3.56452,3.55577,3.55577,4890000.0
2008-02-22 16:53:00,3.56427,3.56427,3.55257,3.56319,7130000.0
2008-02-22 16:54:00,3.55725,3.563,3.55095,3.55717,6760000.0
2008-02-22 16:55:00,3.5598,3.56491,3.55616,3.561,4880000.0
2008-02-22 16:56:00,3.56068,3.56511,3.55222,3.55977,6390000.0
2008-02-22 16:57:00,3.55289,3.56562,3.55289,3.55451,7130000.0
2008-02-22 16:58:00,3.56259,3.56259,3.55788,3.56176,5260000.0
2008-02-22 16:59:00,3.5538,3.56443,3.5538,3.56064,12410000.0
2008-02-22 17:00:00,3.56468,3.56468,3.55415,3.56465,6380000.0
2008-02-22 17:01:00,3.56531,3.56531,3.55633,3.56326,3400000.0
2008-02-22 17:02:00,3.56314,3.56509,3.55843,3.5599,5270000.0
2008-02-22 17:03:00,3.55838,3.56429,3.55378,3.56429,6770000.0
2008-02-22 17:04:00,3.5633,3.56395,3.55795,3.56368,5660000.0
2008-02-22 17:05:00,3.56361,3.56465,3.55354,3.56051,5640000.0
2008-02-22 17:06:00,3.5632,3.5648,3.55434,3.5553,6010000.0
2008-02-22 17:07:00,3.56515,3.56515,3.55898,3.56411,5640000.0
2008-02-22 17:08:00,3.56327,3.56331,3.55265,3.55897,5630000.0
2008-02-22 17:09:00,3.56361,3.56415,3.55635,3.56415,8260000.0
2008-02-22 17:10:00,3.55998,3.56457,3.55336,3.55823,7510000.0
2008-02-22 17:11:00,3.56006,3.56593,3.55527,3.56593,6020000.0
2008-02-22 17:12:00,3.5635,3.5635,3.55874,3.55987,3770000.0
2008-02-22 17:13:00,3.56382,3.56421,3.55562,3.56421,3770000.0
2008-02-22 17:14:00,3.56042,3.56447,3.55465,3.56447,6380000.0
2008-02-22 17:15:00,3.56126,3.56376,3.55873,3.56111,5640000.0
2008-02-22 17:16:00,3.55942,3.56393,3.55233,3.55881,7140000.0
2008-02-22 17:17:00,3.55418,3.56391,3.55205,3.55929,6010000.0
2008-02-22 17:18:00,3.56563,3.56563,3.55603,3.56242,4520000.0
2008-02-22 17:19:00,3.56537,3.56632,3.555,3.56632,5270000.0
2008-02-22 17:20:00,3.56157,3.56517,3.55718,3.55718,3770000.0
2008-02-22 17:21:00,3.56361,3.56524,3.55981,3.56141,6010000.0
2008-02-22 17:22:00,3.56494,3.56494,3.55805,3.56478,6030000.0
2008-02-22 17:23:00,3.5627,3.56713,3.55956,3.56139,6010000.0
2008-02-22 17:24:00,3.56058,3.56516,3.55838,3.56131,4890000.0
2008-02-22 17:25:00,3.55729,3.56597,3.55564,3.56381,7880000.0
2008-02-22 17:26:00,3.5656,3.5656,3.5558,3.56173,5630000.0
2008-02-22 17:27:00,3.56675,3.56675,3.55466,3.56494,4890000.0
2008-02-22 17:28:00,3.56439,3.56926,3.55507,3.56207,9390000.0
2008-02-22 17:29:00,3.56566,3.5671,3.56007,3.56689,6400000.0
2008-02-22 17:30:00,3.56477,3.56641,3.55703,3.56215,15790000.0
2008-02-22 17:31:00,3.56035,3.5654,3.55987,3.56074,4880000.0
2008-02-22 17:32:00,3.5652,3.5656,3.55683,3.5656,5630000.0
2008-02-22 17:33:00,3.55989,3.5649,3.55506,3.5634,5650000.0
2008-02-22 17:34:00,3.55733,3.5617,3.55521,3.55625,4890000.0
2008-02-22 17:35:00,3.56627,3.56627,3.5568,3.5641,6770000.0
2008-02-22 17:36:00,3.55812,3.566,3.55812,3.566,4880000.0
2008-02-22 17:37:00,3.55854,3.56489,3.55365,3.56489,5640000.0
2008-02-22 17:38:00,3.56571,3.56798,3.55639,3.56595,10900000.0
2008-02-22 17:39:00,3.56468,3.57005,3.55932,3.56893,9020000.0
2008-02-22 17:40:00,3.56438,3.56706,3.55606,3.56652,7130000.0
2008-02-22 17:41:00,3.56278,3.5668,3.55579,3.56178,4880000.0
2008-02-22 17:42:00,3.56199,3.56399,3.55544,3.56191,4890000.0
2008-02-22 17:43:00,3.5665,3.5679,3.56098,3.5679,5250000.0
2008-02-22 17:44:00,3.56847,3.56847,3.55726,3.56755,7130000.0
2008-02-22 17:45:00,3.56793,3.56793,3.55723,3.56395,12400000.0
2008-02-22 17:46:00,3.56366,3.56747,3.559,3.56345,6010000.0
2008-02-22 17:47:00,3.56384,3.5675,3.56034,3.56726,6390000.0
2008-02-22 17:48:00,3.56722,3.56725,3.55584,3.56281,10890000.0
2008-02-22 17:49:00,3.56724,3.56724,3.55817,3.55837,7510000.0
2008-02-22 17:50:00,3.56639,3.56639,3.55412,3.56151,6400000.0
2008-02-22 17:51:00,3.56718,3.56736,3.56065,3.56635,7530000.0
2008-02-22 17:52:00,3.55874,3.56726,3.55628,3.56719,5260000.0
2008-02-22 17:53:00,3.55955,3.5695,3.55955,3.56836,6000000.0
2008-02-22 17:54:00,3.56163,3.56684,3.55891,3.56684,4890000.0
2008-02-22 17:55:00,3.56614,3.56757,3.56159,3.56436,7130000.0
2008-02-22 17:56:00,3.568,3.56868,3.5583,3.56343,10520000.0
2008-02-22 17:57:00,3.56696,3.56791,3.55707,3.56791,7880000.0
2008-02-22 17:58:00,3.56825,3.56825,3.56293,3.56293,4510000.0
2008-02-22 17:59:00,3.56542,3.56975,3.55934,3.56873,5260000.0
2008-02-22 18:00:00,3.56843,3.56843,3.55643,3.56753,11650000.0
2008-02-22 18:01:00,3.56807,3.56807,3.55576,3.56686,6390000.0
2008-02-22 18:02:00,3.56014,3.56643,3.56014,3.56618,4140000.0
2008-02-22 18:03:00,3.56049,3.56692,3.5581,3.56528,5270000.0
2008-02-22 18:04:00,3.55656,3.56722,3.55656,3.56722,4510000.0
2008-02-22 18:05:00,3.56681,3.56822,3.5599,3.56355,3770000.0
2008-02-22 18:06:00,3.55734,3.56744,3.5562,3.56432,8250000.0
2008-02-22 18:07:00,3.56622,3.56635,3.56137,3.562,6010000.0
2008-02-22 18:08:00,3.56276,3.56534,3.55805,3.56534,4510000.0
2008-02-22 18:09:00,3.5661,3.56886,3.55661,3.55901,7130000.0
2008-02-22 18:10:00,3.56612,3.56658,3.55742,3.55756,4510000.0
2008-02-22 18:11:00,3.56591,3.56594,3.56051,3.56503,5630000.0
2008-02-22 18:12:00,3.5638,3.56527,3.55592,3.56527,6760000.0
2008-02-22 18:13:00,3.56625,3.56625,3.55664,3.56608,7900000.0
2008-02-22 18:14:00,3.56602,3.56692,3.55691,3.55936,4510000.0
2008-02-22 18:15:00,3.56689,3.56689,3.55952,3.56415,10910000.0
2008-02-22 18:16:00,3.56107,3.56403,3.55476,3.56162,4140000.0
2008-02-22 18:17:00,3.56,3.56488,3.55804,3.55987,7130000.0
2008-02-22 18:18:00,3.55752,3.56374,3.55226,3.55889,5640000.0
2008-02-22 18:19:00,3.55647,3.56564,3.55647,3.56387,7510000.0
2008-02-22 18:20:00,3.56371,3.56567,3.55634,3.56567,7130000.0
2008-02-22 18:21:00,3.56385,3.56492,3.55716,3.56379,4140000.0
2008-02-22 18:22:00,3.56619,3.56643,3.56125,3.5656,4880000.0
2008-02-22 18:23:00,3.56429,3.56429,3.55187,3.55231,7520000.0
2008-02-22 18:24:00,3.56477,3.56523,3.55946,3.56392,5260000.0
2008-02-22 18:25:00,3.5615,3.56483,3.55799,3.56019,6760000.0
2008-02-22 18:26:00,3.56428,3.56441,3.55413,3.56387,6010000.0
2008-02-22 18:27:00,3.56416,3.56416,3.55866,3.55866,4510000.0
2008-02-22 18:28:00,3.5593,3.56528,3.55838,3.56415,5260000.0
2008-02-22 18:29:00,3.563,3.5643,3.55814,3.56356,6390000.0
2008-02-22 18:30:00,3.55665,3.56547,3.55519,3.56198,11660000.0
2008-02-22 18:31:00,3.56425,3.56582,3.55413,3.55976,8660000.0
2008-02-22 18:32:00,3.56102,3.56337,3.5566,3.55738,4880000.0
2008-02-22 18:33:00,3.56402,3.56565,3.55264,3.56379,7530000.0
2008-02-22 18:34:00,3.56281,3.56281,3.55216,3.56064,7880000.0
2008-02-22 18:35:00,3.56422,3.56422,3.55453,3.56289,6390000.0
2008-02-22 18:36:00,3.56137,3.56287,3.55738,3.55773,4510000.0
2008-02-22 18:37:00,3.56148,3.56713,3.55491,3.5625,9770000.0
2008-02-22 18:38:00,3.5605,3.56526,3.55632,3.55632,4910000.0
2008-02-22 18:39:00,3.56359,3.56359,3.55858,3.5587,5640000.0
2008-02-22 18:40:00,3.56557,3.56613,3.55674,3.56206,6010000.0
2008-02-22 18:41:00,3.56499,3.56499,3.55876,3.55876,5260000.0
2008-02-22 18:42:00,3.54909,3.562,3.54854,3.562,4880000.0
2008-02-22 18:43:00,3.56394,3.56484,3.55764,3.56484,5650000.0
2008-02-22 18:44:00,3.55425,3.56242,3.5536,3.56011,9010000.0
2008-02-22 18:45:00,3.56291,3.56291,3.55072,3.55911,16530000.0
2008-02-22 18:46:00,3.5621,3.5621,3.5492,3.55959,10140000.0
2008-02-22 18:47:00,3.5577,3.56157,3.55694,3.55694,6020000.0
2008-02-22 18:48:00,3.55595,3.56164,3.54812,3.56151,11630000.0
2008-02-22 18:49:00,3.56027,3.56199,3.55221,3.56199,8290000.0
2008-02-22 18:50:00,3.55313,3.56008,3.55292,3.55613,5260000.0
2008-02-22 18:51:00,3.56117,3.56507,3.55331,3.56127,3780000.0
2008-02-22 18:52:00,3.55982,3.56218,3.55444,3.55445,4880000.0
2008-02-22 18:53:00,3.56407,3.5644,3.55169,3.56066,9790000.0
2008-02-22 18:54:00,3.56486,3.56486,3.55786,3.55878,4520000.0
2008-02-22 18:55:00,3.55957,3.56486,3.55831,3.56261,4510000.0
2008-02-22 18:56:00,3.56107,3.5667,3.55426,3.55726,6770000.0
2008-02-22 18:57:00,3.56175,3.56376,3.55665,3.56252,6750000.0
2008-02-22 18:58:00,3.56461,3.56605,3.55787,3.55787,7510000.0
2008-02-22 18:59:00,3.56276,3.56581,3.5554,3.5554,7160000.0
2008-02-22 19:00:00,3.56035,3.56424,3.5576,3.5608,7130000.0
2008-02-22 19:01:00,3.56497,3.56683,3.55749,3.56446,4130000.0
2008-02-22 19:02:00,3.55298,3.56421,3.55298,3.56421,4510000.0
2008-02-22 19:03:00,3.55805,3.56428,3.55805,3.56001,5250000.0
2008-02-22 19:04:00,3.55652,3.56635,3.55503,3.5612,4520000.0
2008-02-22 19:05:00,3.56604,3.57032,3.55741,3.55741,6400000.0
2008-02-22 19:06:00,3.56194,3.56378,3.55305,3.56378,6760000.0
2008-02-22 19:07:00,3.56618,3.56899,3.55827,3.56775,5270000.0
2008-02-22 19:08:00,3.56431,3.5655,3.55905,3.5655,6770000.0
2008-02-22 19:09:00,3.55576,3.56584,3.55509,3.55655,6410000.0
2008-02-22 19:10:00,3.56616,3.57239,3.55881,3.56779,7140000.0
2008-02-22 19:11:00,3.5665,3.568,3.56195,3.56579,5250000.0
2008-02-22 19:12:00,3.56864,3.56923,3.55892,3.56468,6400000.0
2008-02-22 19:13:00,3.56641,3.56733,3.55826,3.56632,5630000.0
2008-02-22 19:14:00,3.56793,3.56793,3.55822,3.56718,5660000.0
2008-02-22 19:15:00,3.56802,3.56823,3.55862,3.56272,9040000.0
2008-02-22 19:16:00,3.56775,3.57019,3.56343,3.56763,6760000.0
2008-02-22 19:17:00,3.5679,3.56806,3.56095,3.56772,7140000.0
2008-02-22 19:18:00,3.56692,3.56692,3.55844,3.56231,4880000.0
2008-02-22 19:19:00,3.56916,3.5725,3.56041,3.56041,4140000.0
2008-02-22 19:20:00,3.56264,3.56708,3.56232,3.56232,6020000.0
2008-02-22 19:21:00,3.56871,3.57102,3.56271,3.56862,7140000.0
2008-02-22 19:22:00,3.56664,3.56821,3.55781,3.56285,7510000.0
2008-02-22 19:23:00,3.56831,3.56831,3.55857,3.55857,5640000.0
2008-02-22 19:24:00,3.56884,3.56884,3.5604,3.56422,5640000.0
2008-02-22 19:25:00,3.55775,3.5699,3.55775,3.56602,8260000.0
2008-02-22 19:26:00,3.56158,3.56737,3.55538,3.56315,6020000.0
2008-02-22 19:27:00,3.5663,3.56714,3.55736,3.56324,6400000.0
2008-02-22 19:28:00,3.56708,3.56874,3.55914,3.56061,5640000.0
2008-02-22 19:29:00,3.56397,3.5667,3.56197,3.5667,5270000.0
2008-02-22 19:30:00,3.56583,3.56737,3.56249,3.56531,4510000.0
2008-02-22 19:31:00,3.5569,3.56702,3.5569,3.56279,5260000.0
2008-02-22 19:32:00,3.56689,3.56768,3.5621,3.5621,5260000.0
2008-02-22 19:33:00,3.56435,3.56939,3.56346,3.56626,6760000.0
2008-02-22 19:34:00,3.56703,3.57028,3.56033,3.56734,5280000.0
2008-02-22 19:35:00,3.56657,3.56657,3.55837,3.56385,4890000.0
2008-02-22 19:36:00,3.56527,3.56663,3.55581,3.56633,5270000.0
2008-02-22 19:37:00,3.56544,3.56795,3.56494,3.56707,5640000.0
2008-02-22 19:38:00,3.56679,3.57207,3.55867,3.5663,6390000.0
2008-02-22 19:39:00,3.55814,3.56628,3.55814,3.56109,4510000.0
2008-02-22 19:40:00,3.56232,3.56629,3.5587,3.56216,5630000.0
2008-02-22 19:41:00,3.5645,3.56577,3.55548,3.56577,4520000.0
2008-02-22 19:42:00,3.56379,3.56793,3.56252,3.56345,5250000.0
2008-02-22 19:43:00,3.56598,3.5668,3.56188,3.56188,4880000.0
2008-02-22 19:44:00,3.56734,3.56749,3.56272,3.566,6020000.0
2008-02-22 19:45:00,3.56094,3.56911,3.56094,3.56338,3770000.0
2008-02-22 19:46:00,3.56272,3.56337,3.55828,3.55828,4140000.0
2008-02-22 19:47:00,3.56227,3.56474,3.55497,3.56347,3410000.0
2008-02-22 19:48:00,3.56426,3.56457,3.555,3.5592,9780000.0
2008-02-22 19:49:00,3.55396,3.56348,3.55366,3.56335,6010000.0
2008-02-22 19:50:00,3.55681,3.5636,3.55681,3.56231,4140000.0
2008-02-22 19:51:00,3.56214,3.56376,3.55457,3.56215,4510000.0
2008-02-22 19:52:00,3.56275,3.56275,3.55398,3.55419,4510000.0
2008-02-22 19:53:00,3.5624,3.56247,3.5528,3.55748,6030000.0
2008-02-22 19:54:00,3.55653,3.56345,3.55419,3.56269,3750000.0
2008-02-22 19:55:00,3.5623,3.56366,3.55904,3.56135,4510000.0
2008-02-22 19:56:00,3.56316,3.56404,3.56228,3.56313,5260000.0
2008-02-22 19:57:00,3.56264,3.56333,3.56148,3.56246,5630000.0
2008-02-22 19:58:00,3.56206,3.56219,3.5527,3.56219,4510000.0
2008-02-22 19:59:00,3.56345,3.56432,3.55378,3.55378,4510000.0
2008-02-22 20:00:00,3.56262,3.5655,3.55516,3.5622,6010000.0
2008-02-22 20:01:00,3.56179,3.56261,3.55766,3.56165,5630000.0
2008-02-22 20:02:00,3.55522,3.56465,3.55522,3.56465,7510000.0
2008-02-22 20:03:00,3.55937,3.5666,3.55736,3.55993,5270000.0
2008-02-22 20:04:00,3.56,3.56384,3.55853,3.5588,4880000.0
2008-02-22 20:05:00,3.56254,3.56258,3.55413,3.55413,4510000.0
2008-02-22 20:06:00,3.56084,3.56304,3.55357,3.55796,5270000.0
2008-02-22 20:07:00,3.56093,3.56318,3.55457,3.56281,4510000.0
2008-02-22 20:08:00,3.55382,3.56278,3.55382,3.56065,5640000.0
2008-02-22 20:09:00,3.5579,3.56305,3.55409,3.5585,5640000.0
2008-02-22 20:11:00,3.56027,3.56212,3.558,3.558,3010000.0
2008-02-22 20:12:00,3.5603,3.56151,3.54934,3.55857,7150000.0
2008-02-22 20:13:00,3.56284,3.56683,3.55502,3.55502,7520000.0
2008-02-22 20:14:00,3.56414,3.56938,3.55562,3.55562,8270000.0
2008-02-22 20:15:00,3.55847,3.56288,3.55847,3.56278,2270000.0
2008-02-22 20:16:00,3.56261,3.56261,3.55151,3.56233,9040000.0
2008-02-22 20:17:00,3.56125,3.5666,3.55493,3.55493,7530000.0
2008-02-22 20:18:00,3.56213,3.56213,3.55005,3.56176,6390000.0
2008-02-22 20:19:00,3.55858,3.56299,3.55355,3.55358,4900000.0
2008-02-22 20:20:00,3.56287,3.56287,3.55237,3.56138,3400000.0
2008-02-22 20:21:00,3.55571,3.56394,3.55307,3.56205,3780000.0
2008-02-22 20:22:00,3.56308,3.566,3.55379,3.55979,9030000.0
2008-02-22 20:23:00,3.56345,3.56345,3.55092,3.56007,4890000.0
2008-02-22 20:24:00,3.5596,3.56178,3.55475,3.5605,4900000.0
2008-02-22 20:25:00,3.554,3.56075,3.554,3.56075,4140000.0
2008-02-22 20:26:00,3.55786,3.56326,3.55539,3.55863,4510000.0
2008-02-22 20:27:00,3.56263,3.56309,3.55918,3.56225,5260000.0
2008-02-22 20:28:00,3.56082,3.56332,3.55352,3.56305,15410000.0
2008-02-22 20:29:00,3.56142,3.56272,3.55789,3.56023,6760000.0
2008-02-22 20:30:00,3.56065,3.56349,3.55296,3.55296,4150000.0
2008-02-22 20:31:00,3.56105,3.56147,3.55199,3.55845,7910000.0
2008-02-22 20:32:00,3.56262,3.56584,3.55433,3.56337,5270000.0
2008-02-22 20:33:00,3.56146,3.56261,3.55683,3.56261,5650000.0
2008-02-22 20:34:00,3.55625,3.56122,3.55109,3.56122,13180000.0
2008-02-22 20:35:00,3.55326,3.56269,3.55326,3.55723,2270000.0
2008-02-22 20:36:00,3.55622,3.56075,3.55124,3.56071,4520000.0
2008-02-22 20:37:00,3.56309,3.5642,3.55842,3.55872,6030000.0
2008-02-22 20:38:00,3.55913,3.56248,3.55312,3.55312,7520000.0
2008-02-22 20:39:00,3.56128,3.56128,3.55418,3.56114,7520000.0
2008-02-22 20:40:00,3.56256,3.56257,3.55133,3.55133,6010000.0
2008-02-22 20:41:00,3.56356,3.56414,3.55494,3.5581,6410000.0
2008-02-22 20:42:00,3.56211,3.56721,3.55436,3.56387,5650000.0
2008-02-22 20:43:00,3.56175,3.56217,3.55508,3.55951,5650000.0
2008-02-22 20:44:00,3.55166,3.56004,3.55004,3.5598,5640000.0
2008-02-22 20:45:00,3.55613,3.5642,3.55613,3.56214,4140000.0
2008-02-22 20:46:00,3.5626,3.56322,3.55437,3.56322,4510000.0
2008-02-22 20:47:00,3.55683,3.56168,3.55667,3.56141,4140000.0
2008-02-22 20:48:00,3.55408,3.56661,3.55408,3.56322,6390000.0
2008-02-22 20:49:00,3.56266,3.56432,3.55398,3.55398,6400000.0
2008-02-22 20:50:00,3.55317,3.56428,3.55299,3.56428,5260000.0
2008-02-22 20:51:00,3.56254,3.56254,3.55294,3.55541,4520000.0
2008-02-22 20:52:00,3.55846,3.56041,3.5558,3.56041,4510000.0
2008-02-22 20:53:00,3.56121,3.56121,3.55811,3.5594,1880000.0
2008-02-22 20:54:00,3.56003,3.56331,3.55313,3.55313,3780000.0
2008-02-22 20:55:00,3.56159,3.56244,3.55274,3.56244,6380000.0
2008-02-22 20:56:00,3.56154,3.5623,3.55742,3.56089,6000000.0
2008-02-22 20:57:00,3.55694,3.55694,3.55152,3.55152,1130000.0
2008-02-22 20:58:00,3.55198,3.56179,3.55198,3.56179,3390000.0
2008-02-22 20:59:00,3.5627,3.56341,3.55518,3.55791,5640000.0
2008-02-22 21:00:00,3.55625,3.56531,3.55625,3.55918,2270000.0
2008-02-22 21:01:00,3.56244,3.563,3.55626,3.56143,4520000.0
2008-02-22 21:02:00,3.56281,3.56715,3.55415,3.55415,6780000.0
2008-02-22 21:03:00,3.55669,3.56128,3.55232,3.56128,3390000.0
2008-02-22 21:07:00,3.553,3.56382,3.553,3.56382,6760000.0
2008-02-22 21:08:00,3.55243,3.56185,3.55243,3.56185,3770000.0
2008-02-22 21:09:00,3.55734,3.56207,3.55734,3.56207,1880000.0
2008-02-22 21:10:00,3.55762,3.56079,3.55461,3.55957,4140000.0
2008-02-22 21:11:00,3.55676,3.56084,3.55675,3.55745,2630000.0
2008-02-22 21:12:00,3.5531,3.56473,3.55239,3.55239,7520000.0
2008-02-22 21:13:00,3.55254,3.56263,3.55254,3.56225,5260000.0
2008-02-22 21:14:00,3.55925,3.56621,3.55577,3.56387,7890000.0
2008-02-22 21:15:00,3.56576,3.56576,3.55938,3.56261,5260000.0
2008-02-22 21:16:00,3.5578,3.56019,3.5523,3.55798,4880000.0
2008-02-22 21:17:00,3.56152,3.5618,3.55077,3.5618,6010000.0
2008-02-22 21:18:00,3.56123,3.56248,3.55564,3.5623,3380000.0
2008-02-22 21:19:00,3.5536,3.56509,3.5536,3.5622,5640000.0
2008-02-22 21:20:00,3.55206,3.55961,3.55113,3.55652,3760000.0
2008-02-22 21:21:00,3.5515,3.56026,3.5515,3.55188,1510000.0
2008-02-22 21:22:00,3.56142,3.56254,3.55307,3.55307,3010000.0
2008-02-22 21:23:00,3.56211,3.56405,3.55433,3.55433,3380000.0
2008-02-22 21:24:00,3.56016,3.56228,3.55354,3.55738,7130000.0
2008-02-22 21:25:00,3.55991,3.561,3.55799,3.55799,1880000.0
2008-02-22 21:26:00,3.56131,3.56145,3.55003,3.55193,8270000.0
2008-02-22 21:27:00,3.55275,3.56193,3.55199,3.56084,6760000.0
2008-02-22 21:28:00,3.56119,3.56119,3.55867,3.55867,1500000.0
2008-02-22 21:29:00,3.55574,3.56027,3.5497,3.56017,6010000.0
2008-02-22 21:30:00,3.56344,3.56429,3.55405,3.55405,3380000.0
2008-02-22 21:31:00,3.55313,3.56189,3.55313,3.55771,7150000.0
2008-02-22 21:32:00,3.56214,3.56214,3.55282,3.5616,4140000.0
2008-02-22 21:33:00,3.56302,3.56302,3.55437,3.56297,4880000.0
2008-02-22 21:34:00,3.55822,3.5633,3.55176,3.553,11280000.0
2008-02-22 21:35:00,3.55843,3.5631,3.55411,3.5631,4140000.0
2008-02-22 21:37:00,3.55825,3.56274,3.55825,3.5616,2640000.0
2008-02-22 21:38:00,3.55711,3.56342,3.55326,3.56342,4520000.0
2008-02-22 21:39:00,3.56064,3.5625,3.55659,3.56105,3760000.0
2008-02-22 21:40:00,3.55935,3.56194,3.55491,3.56174,4880000.0
2008-02-22 21:41:00,3.5615,3.56232,3.55549,3.5586,4520000.0
2008-02-22 21:42:00,3.55059,3.56227,3.55059,3.56227,4510000.0
2008-02-22 21:43:00,3.56004,3.56041,3.54803,3.56041,5260000.0
2008-02-22 21:44:00,3.56226,3.56233,3.55293,3.55353,7890000.0
2008-02-22 21:45:00,3.56458,3.56458,3.55262,3.56123,3010000.0
2008-02-22 21:46:00,3.55958,3.56238,3.5527,3.5527,5260000.0
2008-02-22 21:47:00,3.56123,3.56234,3.5533,3.5533,4510000.0
2008-02-22 21:48:00,3.55293,3.55809,3.55293,3.55809,1880000.0
2008-02-22 21:49:00,3.55586,3.56185,3.55586,3.56185,4140000.0
2008-02-22 21:50:00,3.56148,3.56241,3.55757,3.56111,5270000.0
2008-02-22 21:51:00,3.56125,3.56125,3.55144,3.55144,4140000.0
2008-02-22 21:52:00,3.55734,3.55734,3.55734,3.55734,750000.0
2008-02-22 21:53:00,3.55162,3.56047,3.54911,3.55173,6770000.0
2008-02-22 21:54:00,3.55204,3.56128,3.55204,3.56128,4510000.0
2008-02-22 21:55:00,3.56186,3.56186,3.55704,3.55704,5250000.0
2008-02-22 21:56:00,3.56248,3.56248,3.5578,3.56228,4140000.0
2008-02-22 21:57:00,3.56044,3.56072,3.55139,3.55997,3010000.0
2008-02-22 21:58:00,3.56184,3.56194,3.55158,3.55679,3770000.0
2008-02-22 21:59:00,3.55789,3.56377,3.55789,3.56084,3380000.0
2008-02-22 22:00:00,3.56379,3.56622,3.55661,3.559,11640000.0
2008-02-22 22:01:00,3.55844,3.56059,3.54742,3.55114,3760000.0
2008-02-22 22:02:00,3.56349,3.56464,3.5531,3.5531,7150000.0
2008-02-22 22:03:00,3.55709,3.56187,3.556,3.56039,5640000.0
2008-02-22 22:04:00,3.55755,3.56195,3.55209,3.5573,6020000.0
2008-02-22 22:05:00,3.56241,3.56241,3.55746,3.5576,4880000.0
2008-02-22 22:06:00,3.55796,3.56241,3.55559,3.56163,4880000.0
2008-02-22 22:07:00,3.56222,3.56294,3.55312,3.56096,4510000.0
2008-02-22 22:08:00,3.56128,3.56349,3.5525,3.56349,7880000.0
2008-02-22 22:09:00,3.55117,3.55904,3.54983,3.55904,3390000.0
2008-02-22 22:10:00,3.56128,3.56128,3.55218,3.55254,4880000.0
2008-02-22 22:11:00,3.55422,3.56413,3.55422,3.55978,4140000.0
2008-02-22 22:12:00,3.55295,3.56126,3.55215,3.55474,3760000.0
2008-02-22 22:13:00,3.56191,3.56262,3.55531,3.56127,3770000.0
2008-02-22 22:14:00,3.5558,3.56113,3.55298,3.56088,7140000.0
2008-02-22 22:15:00,3.56336,3.5636,3.55367,3.5611,5630000.0
2008-02-22 22:16:00,3.55653,3.56193,3.55097,3.5561,5260000.0
2008-02-22 22:17:00,3.5626,3.56509,3.5546,3.5546,5260000.0
2008-02-22 22:18:00,3.56043,3.56132,3.56043,3.56132,3010000.0
2008-02-22 22:19:00,3.5522,3.56199,3.5522,3.55633,6760000.0
2008-02-22 22:20:00,3.5606,3.56195,3.55673,3.56042,7140000.0
2008-02-22 22:21:00,3.56198,3.56203,3.55649,3.56176,7510000.0
2008-02-22 22:22:00,3.55347,3.5615,3.55347,3.55626,1880000.0
2008-02-22 22:23:00,3.56072,3.56188,3.55511,3.55523,5260000.0
2008-02-22 22:24:00,3.55619,3.56188,3.55384,3.56148,7130000.0
2008-02-22 22:25:00,3.56191,3.56262,3.55727,3.56104,6010000.0
2008-02-22 22:26:00,3.56066,3.56449,3.55791,3.56308,7140000.0
2008-02-22 22:27:00,3.55837,3.56426,3.55716,3.55882,3750000.0
2008-02-22 22:29:00,3.55958,3.56378,3.55117,3.56097,8270000.0
2008-02-22 22:30:00,3.56388,3.56395,3.5533,3.56224,4140000.0
2008-02-22 22:31:00,3.5595,3.56372,3.55287,3.56251,4910000.0
2008-02-22 22:32:00,3.56292,3.56393,3.55768,3.55912,6400000.0
2008-02-22 22:33:00,3.56261,3.56261,3.55615,3.55615,3760000.0
2008-02-22 22:34:00,3.56067,3.56196,3.55116,3.56104,6760000.0
2008-02-22 22:35:00,3.56251,3.56307,3.55747,3.56124,5280000.0
2008-02-22 22:36:00,3.56335,3.56678,3.55421,3.56404,6390000.0
2008-02-22 22:37:00,3.55877,3.56518,3.55378,3.55378,9400000.0
2008-02-22 22:38:00,3.55804,3.56345,3.55242,3.55292,6020000.0
2008-02-22 22:39:00,3.5605,3.56347,3.55641,3.56124,4890000.0
2008-02-22 22:40:00,3.5602,3.56121,3.55143,3.5565,4140000.0
2008-02-22 22:41:00,3.56289,3.56378,3.55421,3.55843,4150000.0
2008-02-22 22:42:00,3.56216,3.56216,3.55216,3.56087,5260000.0
2008-02-22 22:43:00,3.55808,3.56081,3.55356,3.55356,6030000.0
2008-02-22 22:44:00,3.56114,3.56591,3.5539,3.5539,6800000.0
2008-02-22 22:45:00,3.56094,3.56225,3.55693,3.55693,5250000.0
2008-02-22 22:46:00,3.56281,3.56367,3.55304,3.56015,6020000.0
2008-02-22 22:47:00,3.56362,3.56555,3.55434,3.55534,6010000.0
2008-02-22 22:48:00,3.5626,3.5626,3.54989,3.55675,6400000.0
2008-02-22 22:49:00,3.55685,3.56149,3.55542,3.55998,5640000.0
2008-02-22 22:50:00,3.55777,3.56295,3.55712,3.56094,4900000.0
2008-02-22 22:51:00,3.56129,3.56129,3.55215,3.55215,4520000.0
2008-02-22 22:52:00,3.55363,3.56518,3.55363,3.55366,4520000.0
2008-02-22 22:53:00,3.55749,3.5635,3.55359,3.56046,6400000.0
2008-02-22 22:54:00,3.55746,3.56187,3.55539,3.56187,4510000.0
2008-02-22 22:55:00,3.56094,3.56135,3.54911,3.55937,10180000.0
2008-02-22 22:56:00,3.55805,3.56545,3.55805,3.5581,3400000.0
2008-02-22 22:57:00,3.56426,3.56518,3.55401,3.55401,4510000.0
2008-02-22 22:58:00,3.55897,3.5619,3.55246,3.55669,5280000.0
2008-02-22 22:59:00,3.55864,3.56314,3.55278,3.56202,4890000.0
2008-02-22 23:00:00,3.56216,3.56459,3.5575,3.5575,5260000.0
2008-02-22 23:01:00,3.55669,3.56074,3.55279,3.55665,6400000.0
2008-02-22 23:02:00,3.55947,3.56211,3.5571,3.5571,4140000.0
2008-02-22 23:03:00,3.56232,3.56232,3.55708,3.56108,4520000.0
2008-02-22 23:04:00,3.56183,3.56277,3.55938,3.56208,3400000.0
2008-02-22 23:05:00,3.55881,3.56402,3.55579,3.56358,5660000.0
2008-02-22 23:06:00,3.56395,3.56529,3.55552,3.56182,4530000.0
2008-02-22 23:07:00,3.56343,3.56344,3.55355,3.56344,4890000.0
2008-02-22 23:08:00,3.56241,3.56317,3.55571,3.56265,6400000.0
2008-02-22 23:09:00,3.56381,3.56381,3.55421,3.56264,2640000.0
2008-02-22 23:10:00,3.55672,3.56757,3.55506,3.55901,8250000.0
2008-02-22 23:11:00,3.56108,3.56379,3.56108,3.56379,4890000.0
2008-02-22 23:12:00,3.5568,3.56264,3.55482,3.5579,7150000.0
2008-02-22 23:13:00,3.56375,3.5639,3.55699,3.56254,3770000.0
2008-02-22 23:14:00,3.56401,3.56401,3.55834,3.56323,6770000.0
2008-02-22 23:15:00,3.56378,3.56921,3.56076,3.56076,6780000.0
2008-02-22 23:16:00,3.56261,3.56279,3.55612,3.56252,5630000.0
2008-02-22 23:17:00,3.56265,3.56366,3.55439,3.56244,4890000.0
2008-02-22 23:18:00,3.55981,3.56349,3.55742,3.55801,5640000.0
2008-02-22 23:19:00,3.56332,3.56379,3.55477,3.55513,3780000.0
2008-02-22 23:20:00,3.562,3.562,3.55293,3.56,4150000.0
2008-02-22 23:21:00,3.56287,3.56323,3.55448,3.56239,6410000.0
2008-02-22 23:22:00,3.5547,3.56635,3.5547,3.55564,6400000.0
2008-02-22 23:23:00,3.5625,3.56457,3.55924,3.56334,4530000.0
2008-02-22 23:24:00,3.56263,3.56302,3.55338,3.56291,8650000.0
2008-02-22 23:25:00,3.56009,3.56376,3.55742,3.55893,4880000.0
2008-02-22 23:26:00,3.55944,3.564,3.55442,3.56013,3030000.0
2008-02-22 23:27:00,3.55901,3.56421,3.55586,3.56318,5260000.0
2008-02-22 23:28:00,3.56342,3.56392,3.55433,3.55452,8270000.0
2008-02-22 23:29:00,3.56087,3.5624,3.55656,3.5624,5650000.0
2008-02-22 23:30:00,3.56584,3.56584,3.55554,3.55903,6020000.0
2008-02-22 23:31:00,3.55843,3.56306,3.55843,3.56306,1130000.0
2008-02-22 23:32:00,3.56297,3.56315,3.55372,3.5628,6390000.0
2008-02-22 23:33:00,3.56214,3.56243,3.5585,3.56221,3390000.0
2008-02-22 23:34:00,3.55941,3.56306,3.55713,3.56306,4880000.0
2008-02-22 23:35:00,3.55955,3.56482,3.55528,3.55528,5280000.0
2008-02-22 23:36:00,3.56327,3.56395,3.55906,3.56238,5260000.0
2008-02-22 23:37:00,3.56337,3.56337,3.55411,3.56216,3770000.0
2008-02-22 23:38:00,3.55454,3.56389,3.55331,3.56319,3030000.0
2008-02-22 23:39:00,3.56172,3.56297,3.55853,3.56216,4130000.0
2008-02-22 23:40:00,3.56072,3.56317,3.55333,3.55415,6020000.0
2008-02-22 23:41:00,3.56241,3.5653,3.55758,3.56245,4510000.0
2008-02-22 23:42:00,3.55872,3.56426,3.55872,3.56287,3770000.0
2008-02-22 23:43:00,3.55407,3.5635,3.55407,3.55967,6770000.0
2008-02-22 23:44:00,3.56418,3.56632,3.55864,3.55962,4140000.0
2008-02-22 23:45:00,3.56669,3.56669,3.55542,3.5592,8270000.0
2008-02-22 23:46:00,3.55756,3.56211,3.55654,3.56047,6030000.0
2008-02-22 23:47:00,3.56451,3.56451,3.55888,3.56036,4520000.0
2008-02-22 23:48:00,3.55461,3.56385,3.55461,3.5637,3770000.0
2008-02-22 23:49:00,3.55846,3.56385,3.55846,3.55875,4510000.0
2008-02-22 23:50:00,3.55515,3.56567,3.55515,3.56093,4140000.0
2008-02-22 23:51:00,3.55774,3.56222,3.55774,3.5589,1880000.0
2008-02-22 23:52:00,3.56326,3.56376,3.55421,3.56376,3390000.0
2008-02-22 23:54:00,3.55964,3.5623,3.5587,3.5623,1510000.0
2008-02-22 23:55:00,3.55311,3.56158,3.55217,3.55934,5660000.0
2008-02-22 23:56:00,3.55738,3.56188,3.55619,3.55802,4530000.0
2008-02-22 23:57:00,3.56124,3.56192,3.55244,3.55764,3380000.0
2008-02-22 23:58:00,3.55539,3.56485,3.55421,3.55421,7920000.0
2008-02-22 23:59:00,3.55905,3.56342,3.55322,3.56253,5270000.0
2008-02-25 00:00:00,3.55764,3.55764,3.55764,3.55764,380000.0
2008-02-25 00:01:00,3.56922,3.56922,3.56218,3.56222,7140000.0
2008-02-25 00:02:00,3.56924,3.56924,3.56527,3.56527,3380000.0
2008-02-25 00:05:00,3.56948,3.56948,3.56902,3.56902,1500000.0
2008-02-25 00:06:00,3.56908,3.56908,3.56459,3.56459,1500000.0
2008-02-25 00:07:00,3.56933,3.56933,3.56933,3.56933,750000.0
2008-02-25 00:08:00,3.56902,3.56902,3.56394,3.56647,1510000.0
2008-02-25 00:09:00,3.56236,3.56236,3.56236,3.56236,750000.0
2008-02-25 00:10:00,3.56146,3.5627,3.55709,3.55747,4890000.0
2008-02-25 00:11:00,3.55564,3.56248,3.55564,3.56248,1500000.0
2008-02-25 00:12:00,3.55871,3.56646,3.55745,3.56441,5270000.0
2008-02-25 00:13:00,3.55883,3.56658,3.55883,3.56272,3760000.0
2008-02-25 00:14:00,3.56343,3.56786,3.55999,3.56786,5260000.0
2008-02-25 00:15:00,3.56524,3.56647,3.55403,3.55403,3780000.0
2008-02-25 00:16:00,3.56099,3.56252,3.55302,3.56252,6000000.0
2008-02-25 00:17:00,3.56688,3.56688,3.55553,3.56251,6390000.0
2008-02-25 00:19:00,3.56411,3.56682,3.55962,3.56112,5260000.0
2008-02-25 00:20:00,3.5639,3.56573,3.55699,3.55699,7880000.0
2008-02-25 00:23:00,3.56151,3.56151,3.55241,3.55474,7880000.0
2008-02-25 00:25:00,3.56368,3.56677,3.55691,3.55691,7140000.0
2008-02-25 00:28:00,3.56295,3.56295,3.55587,3.562,4880000.0
2008-02-25 00:29:00,3.56278,3.56412,3.554,3.554,11280000.0
2008-02-25 00:30:00,3.56361,3.56457,3.55492,3.55659,5260000.0
2008-02-25 00:31:00,3.56412,3.56412,3.55727,3.55727,2250000.0
2008-02-25 00:32:00,3.56326,3.56529,3.55621,3.56086,2640000.0
2008-02-25 00:33:00,3.5622,3.5622,3.55708,3.56082,7140000.0
2008-02-25 00:34:00,3.56423,3.56423,3.55475,3.56393,3380000.0
2008-02-25 00:35:00,3.56046,3.56296,3.55572,3.56296,4520000.0
2008-02-25 00:36:00,3.55826,3.5709,3.55826,3.56144,5640000.0
2008-02-25 00:37:00,3.55825,3.56208,3.55266,3.55266,8650000.0
2008-02-25 00:38:00,3.55779,3.56609,3.55779,3.56433,3760000.0
2008-02-25 00:40:00,3.55644,3.56547,3.55644,3.56224,5630000.0
2008-02-25 00:41:00,3.5638,3.56696,3.55629,3.55629,11260000.0
2008-02-25 00:43:00,3.5643,3.56617,3.56308,3.56364,3030000.0
2008-02-25 00:44:00,3.56234,3.56754,3.56034,3.56691,3780000.0
2008-02-25 00:45:00,3.56467,3.56467,3.55886,3.56217,2260000.0
2008-02-25 00:46:00,3.557,3.56151,3.55277,3.55831,4520000.0
2008-02-25 00:48:00,3.56272,3.56272,3.55332,3.56207,3780000.0
2008-02-25 00:49:00,3.56207,3.56207,3.55323,3.56139,6040000.0
2008-02-25 00:51:00,3.56312,3.5663,3.55851,3.56326,8260000.0
2008-02-25 00:52:00,3.56337,3.56722,3.56335,3.56335,4130000.0
2008-02-25 00:53:00,3.56237,3.56237,3.55558,3.55558,1500000.0
2008-02-25 00:54:00,3.5623,3.56419,3.55457,3.55623,7880000.0
2008-02-25 00:55:00,3.56144,3.56568,3.5606,3.56115,4520000.0
2008-02-25 00:56:00,3.55336,3.56605,3.55284,3.55862,5650000.0
2008-02-25 00:58:00,3.56374,3.56657,3.556,3.5628,3400000.0
2008-02-25 00:59:00,3.56201,3.56443,3.55976,3.56404,4510000.0
2008-02-25 01:00:00,3.56499,3.56499,3.55219,3.5574,6420000.0
2008-02-25 01:02:00,3.56106,3.56523,3.55358,3.55358,4520000.0
2008-02-25 01:03:00,3.55457,3.56502,3.55235,3.56502,7530000.0
2008-02-25 01:04:00,3.56191,3.56633,3.55385,3.56233,5290000.0
2008-02-25 01:05:00,3.56167,3.56493,3.55443,3.55443,4510000.0
2008-02-25 01:06:00,3.5649,3.56661,3.55733,3.5586,5260000.0
2008-02-25 01:07:00,3.55499,3.5609,3.55184,3.5609,3000000.0
2008-02-25 01:08:00,3.55245,3.5613,3.55245,3.5613,3770000.0
2008-02-25 01:09:00,3.56634,3.56634,3.55374,3.5593,5650000.0
2008-02-25 01:10:00,3.55774,3.56622,3.55746,3.56622,5290000.0
2008-02-25 01:12:00,3.56495,3.56581,3.55356,3.55356,6780000.0
2008-02-25 01:13:00,3.55754,3.56139,3.55303,3.55303,3380000.0
2008-02-25 01:14:00,3.56516,3.56516,3.5505,3.553,7530000.0
2008-02-25 01:15:00,3.5625,3.56771,3.55939,3.55939,5630000.0
2008-02-25 01:16:00,3.55871,3.56257,3.55723,3.56086,4510000.0
2008-02-25 01:17:00,3.56308,3.56782,3.55516,3.56782,6390000.0
2008-02-25 01:18:00,3.55741,3.56231,3.55415,3.5582,3760000.0
2008-02-25 01:19:00,3.56558,3.56845,3.56558,3.56845,1500000.0
2008-02-25 01:20:00,3.56151,3.56274,3.55333,3.55333,6020000.0
2008-02-25 01:21:00,3.56122,3.56122,3.55189,3.55189,5260000.0
2008-02-25 01:22:00,3.55907,3.5651,3.55626,3.5644,4140000.0
2008-02-25 01:23:00,3.55649,3.56525,3.55649,3.56525,4510000.0
2008-02-25 01:24:00,3.5563,3.56101,3.55188,3.55948,6020000.0
2008-02-25 01:25:00,3.56167,3.56306,3.55354,3.56153,7130000.0
2008-02-25 01:26:00,3.55719,3.56246,3.55134,3.56246,4880000.0
2008-02-25 01:27:00,3.55146,3.5609,3.55146,3.5609,2630000.0
2008-02-25 01:28:00,3.55491,3.56684,3.55491,3.56309,4880000.0
2008-02-25 01:29:00,3.56212,3.56512,3.55905,3.56169,4900000.0
2008-02-25 01:30:00,3.55648,3.56551,3.55534,3.56231,5660000.0
2008-02-25 01:33:00,3.56256,3.5626,3.55634,3.55634,4510000.0
2008-02-25 01:34:00,3.55746,3.56596,3.55459,3.56173,16540000.0
2008-02-25 01:35:00,3.56826,3.56826,3.55748,3.56356,4500000.0
2008-02-25 01:36:00,3.56218,3.56218,3.56011,3.56213,1880000.0
2008-02-25 01:37:00,3.56442,3.56442,3.55839,3.55839,2260000.0
2008-02-25 01:38:00,3.56278,3.56278,3.55291,3.562,8270000.0
2008-02-25 01:39:00,3.56092,3.56243,3.55722,3.56243,4510000.0
2008-02-25 01:40:00,3.55947,3.56198,3.55939,3.56178,5270000.0
2008-02-25 01:41:00,3.55819,3.56498,3.55436,3.55472,9010000.0
2008-02-25 01:42:00,3.56332,3.56616,3.55834,3.56616,4890000.0
2008-02-25 01:43:00,3.56455,3.56455,3.55475,3.55475,5630000.0
2008-02-25 01:45:00,3.56143,3.56683,3.56143,3.56607,3410000.0
2008-02-25 01:48:00,3.55722,3.56216,3.55408,3.56216,4880000.0
2008-02-25 01:49:00,3.56501,3.56501,3.55608,3.55765,5630000.0
2008-02-25 01:50:00,3.55339,3.56429,3.55339,3.5576,5640000.0
2008-02-25 01:51:00,3.56081,3.56474,3.55736,3.56182,5640000.0
2008-02-25 01:52:00,3.56285,3.56532,3.55503,3.56397,4510000.0
2008-02-25 01:53:00,3.56261,3.56449,3.55336,3.56449,3380000.0
2008-02-25 01:54:00,3.56144,3.56144,3.55291,3.56016,3770000.0
2008-02-25 01:56:00,3.56135,3.56135,3.55152,3.55822,4140000.0
2008-02-25 01:57:00,3.56046,3.56046,3.55184,3.55184,10510000.0
2008-02-25 01:58:00,3.55812,3.56614,3.55224,3.56614,6750000.0
2008-02-25 02:00:00,3.56392,3.56553,3.55536,3.56347,5630000.0
2008-02-25 02:01:00,3.56241,3.56241,3.5517,3.55718,6380000.0
2008-02-25 02:02:00,3.5525,3.56623,3.5525,3.56179,10140000.0
2008-02-25 02:04:00,3.56444,3.56491,3.55837,3.56253,5270000.0
2008-02-25 02:05:00,3.56108,3.56271,3.55463,3.56243,4880000.0
2008-02-25 02:08:00,3.56106,3.56208,3.55623,3.56061,6010000.0
2008-02-25 02:09:00,3.55782,3.56474,3.55404,3.55404,5270000.0
2008-02-25 02:10:00,3.55719,3.562,3.55719,3.56189,4520000.0
2008-02-25 02:11:00,3.56324,3.56449,3.55743,3.55841,4140000.0
2008-02-25 02:12:00,3.56314,3.56383,3.55394,3.56303,10930000.0
2008-02-25 02:13:00,3.56132,3.56272,3.55635,3.55635,4140000.0
2008-02-25 02:14:00,3.56182,3.56276,3.55739,3.55739,4530000.0
2008-02-25 02:15:00,3.55682,3.56547,3.55663,3.56547,4530000.0
2008-02-25 02:18:00,3.55197,3.56177,3.55053,3.55832,8640000.0
2008-02-25 02:19:00,3.56114,3.56201,3.55856,3.55895,6380000.0
2008-02-25 02:20:00,3.5626,3.56302,3.55779,3.56129,3770000.0
2008-02-25 02:21:00,3.56197,3.5624,3.55243,3.5624,7530000.0
2008-02-25 02:24:00,3.5623,3.56321,3.55319,3.56321,3760000.0
2008-02-25 02:25:00,3.56137,3.5632,3.55339,3.55838,16540000.0
2008-02-25 02:27:00,3.55488,3.56716,3.55457,3.56266,7510000.0
2008-02-25 02:28:00,3.5627,3.5627,3.55145,3.55226,5290000.0
2008-02-25 02:29:00,3.55601,3.56313,3.55202,3.55268,6400000.0
2008-02-25 02:30:00,3.56346,3.56346,3.55815,3.56053,3020000.0
2008-02-25 02:31:00,3.56165,3.56321,3.55344,3.55344,4140000.0
2008-02-25 02:33:00,3.56482,3.56781,3.55785,3.56189,4510000.0
2008-02-25 02:36:00,3.56004,3.56004,3.55969,3.55969,1500000.0
2008-02-25 02:37:00,3.56658,3.56658,3.55672,3.56138,5250000.0
2008-02-25 02:38:00,3.55193,3.56196,3.55193,3.5614,4890000.0
2008-02-25 02:42:00,3.56274,3.56274,3.55329,3.56245,6020000.0
2008-02-25 02:43:00,3.56099,3.56456,3.56003,3.56101,4510000.0
2008-02-25 02:44:00,3.5516,3.56003,3.5516,3.55674,5260000.0
2008-02-25 02:45:00,3.55811,3.56823,3.55599,3.56567,7900000.0
2008-02-25 02:46:00,3.55315,3.56257,3.55315,3.55831,2640000.0
2008-02-25 02:47:00,3.55207,3.56146,3.54823,3.56146,7150000.0
2008-02-25 02:48:00,3.55735,3.56498,3.55682,3.56498,4890000.0
2008-02-25 02:49:00,3.56327,3.56327,3.5567,3.55759,7510000.0
2008-02-25 02:50:00,3.56269,3.56321,3.55436,3.5626,5650000.0
2008-02-25 02:51:00,3.56344,3.56681,3.55742,3.55742,4510000.0
2008-02-25 02:53:00,3.55319,3.56475,3.55319,3.56248,5260000.0
2008-02-25 02:54:00,3.55313,3.56405,3.55313,3.55761,4140000.0
2008-02-25 02:55:00,3.56134,3.56284,3.55367,3.56148,6770000.0
2008-02-25 02:56:00,3.56304,3.56304,3.55357,3.55548,7530000.0
2008-02-25 02:57:00,3.55312,3.56251,3.55312,3.56117,3780000.0
2008-02-25 02:58:00,3.55646,3.56374,3.55408,3.55762,5650000.0
2008-02-25 02:59:00,3.55876,3.56279,3.55423,3.56263,7160000.0
2008-02-25 03:00:00,3.56682,3.56682,3.56103,3.56632,4140000.0
2008-02-25 03:01:00,3.56212,3.56394,3.55444,3.56268,4140000.0
2008-02-25 03:02:00,3.56072,3.56422,3.5539,3.55859,4150000.0
2008-02-25 03:03:00,3.553,3.56176,3.55299,3.55299,6020000.0
2008-02-25 03:05:00,3.56244,3.56445,3.55253,3.55521,6770000.0
2008-02-25 03:07:00,3.56143,3.56478,3.56143,3.56349,3760000.0
2008-02-25 03:08:00,3.56028,3.56341,3.55796,3.56137,6390000.0
2008-02-25 03:10:00,3.56519,3.56587,3.55703,3.56587,6040000.0
2008-02-25 03:11:00,3.56091,3.56359,3.55042,3.56359,4150000.0
2008-02-25 03:12:00,3.55793,3.56308,3.55306,3.56037,5260000.0
2008-02-25 03:13:00,3.56089,3.56369,3.55441,3.55791,4520000.0
2008-02-25 03:15:00,3.5641,3.56419,3.5576,3.56201,4520000.0
2008-02-25 03:16:00,3.56279,3.56291,3.56152,3.56251,2640000.0
2008-02-25 03:17:00,3.56328,3.56539,3.55748,3.55748,4150000.0
2008-02-25 03:22:00,3.55312,3.56262,3.55312,3.56129,5270000.0
2008-02-25 03:23:00,3.56184,3.56691,3.56025,3.56234,4510000.0
2008-02-25 03:30:00,3.55702,3.56642,3.55612,3.56578,9770000.0
2008-02-25 03:35:00,3.55545,3.56646,3.55545,3.55929,3010000.0
2008-02-25 03:42:00,3.56187,3.56216,3.55745,3.5615,4890000.0
2008-02-25 03:43:00,3.56326,3.56503,3.55591,3.56423,4150000.0
2008-02-25 03:45:00,3.56407,3.56407,3.5586,3.56249,4880000.0
2008-02-25 03:47:00,3.56478,3.56814,3.55759,3.55992,4510000.0
2008-02-25 04:00:00,3.56649,3.56662,3.55722,3.56219,4900000.0
2008-02-25 04:01:00,3.55337,3.56159,3.55232,3.55307,6790000.0
2008-02-25 04:10:00,3.55732,3.56233,3.55608,3.55608,3770000.0
2008-02-25 04:12:00,3.55946,3.56498,3.55838,3.56303,4150000.0
2008-02-25 04:13:00,3.55999,3.56412,3.55772,3.55811,5660000.0
2008-02-25 04:14:00,3.5583,3.5651,3.55554,3.56345,6050000.0
2008-02-25 04:15:00,3.56154,3.56662,3.55988,3.56587,4140000.0
2008-02-25 04:16:00,3.55972,3.5636,3.55352,3.55352,5290000.0
2008-02-25 04:19:00,3.5536,3.56484,3.5536,3.56271,6760000.0
2008-02-25 04:21:00,3.56103,3.56103,3.54979,3.55196,3770000.0
2008-02-25 04:22:00,3.5635,3.5635,3.55536,3.56284,3770000.0
2008-02-25 04:23:00,3.56081,3.56235,3.55733,3.5619,4890000.0
2008-02-25 04:24:00,3.55195,3.56265,3.55195,3.55834,6020000.0
2008-02-25 04:25:00,3.56298,3.56501,3.55851,3.55958,3400000.0
2008-02-25 04:27:00,3.56233,3.56388,3.55348,3.56388,5650000.0
2008-02-25 04:29:00,3.55802,3.56444,3.55446,3.56393,5650000.0
2008-02-25 04:30:00,3.56486,3.56486,3.55665,3.56025,6020000.0
2008-02-25 04:31:00,3.55373,3.56319,3.55373,3.56254,7900000.0
2008-02-25 04:32:00,3.56154,3.5633,3.55458,3.55825,4150000.0
2008-02-25 04:33:00,3.56067,3.56442,3.55502,3.55999,4140000.0
2008-02-25 04:34:00,3.55735,3.56225,3.55548,3.55855,4510000.0
2008-02-25 04:35:00,3.56282,3.56582,3.55441,3.56334,9760000.0
2008-02-25 04:36:00,3.5626,3.56409,3.55882,3.56271,6380000.0
2008-02-25 04:37:00,3.55435,3.56431,3.55415,3.55415,3020000.0
2008-02-25 04:38:00,3.56245,3.56245,3.55366,3.56196,6780000.0
2008-02-25 04:39:00,3.56098,3.56444,3.55538,3.56238,4890000.0
2008-02-25 04:40:00,3.55481,3.56332,3.55452,3.5629,4520000.0
2008-02-25 04:41:00,3.55693,3.56113,3.55693,3.55804,5270000.0
2008-02-25 04:42:00,3.56088,3.56257,3.55301,3.56121,5260000.0
2008-02-25 04:43:00,3.5628,3.56395,3.55696,3.56268,4520000.0
2008-02-25 04:44:00,3.55742,3.56216,3.55593,3.55788,6780000.0
2008-02-25 04:45:00,3.56488,3.56488,3.55709,3.56247,5660000.0
2008-02-25 04:46:00,3.56229,3.56372,3.55668,3.56372,4510000.0
2008-02-25 04:47:00,3.55791,3.56257,3.55592,3.55737,6780000.0
2008-02-25 04:48:00,3.56392,3.56392,3.56128,3.56128,5260000.0
2008-02-25 04:49:00,3.55687,3.56186,3.55114,3.55287,6030000.0
2008-02-25 04:50:00,3.5618,3.56297,3.55363,3.56297,3010000.0
2008-02-25 04:52:00,3.56299,3.56349,3.55381,3.56302,5630000.0
2008-02-25 04:54:00,3.56177,3.56252,3.55312,3.55722,6770000.0
2008-02-25 04:55:00,3.56192,3.56213,3.5588,3.562,4140000.0
2008-02-25 04:56:00,3.56188,3.5629,3.56157,3.56273,3010000.0
2008-02-25 04:57:00,3.55706,3.56301,3.55706,3.56017,4880000.0
2008-02-25 04:58:00,3.55699,3.56184,3.55333,3.55753,6400000.0
2008-02-25 05:00:00,3.5652,3.5652,3.55471,3.55931,4150000.0
2008-02-25 05:01:00,3.55631,3.56552,3.556,3.56114,6390000.0
2008-02-25 05:02:00,3.5524,3.56178,3.5524,3.56178,3770000.0
2008-02-25 05:03:00,3.55743,3.56396,3.5574,3.55858,4140000.0
2008-02-25 05:04:00,3.56091,3.56284,3.55064,3.56284,10180000.0
2008-02-25 05:05:00,3.56392,3.56392,3.55718,3.55949,3400000.0
2008-02-25 05:06:00,3.56173,3.56802,3.55544,3.55908,5660000.0
2008-02-25 05:08:00,3.55402,3.56341,3.55402,3.56318,4890000.0
2008-02-25 05:11:00,3.55742,3.5629,3.55278,3.56233,6400000.0
2008-02-25 05:12:00,3.55302,3.56398,3.55302,3.56356,5270000.0
2008-02-25 05:13:00,3.56242,3.56292,3.5528,3.56273,3390000.0
2008-02-25 05:14:00,3.55739,3.56315,3.55739,3.56163,4880000.0
2008-02-25 05:15:00,3.55582,3.56796,3.55582,3.56248,7540000.0
2008-02-25 05:16:00,3.55407,3.56233,3.55407,3.559,7140000.0
2008-02-25 05:17:00,3.56147,3.56295,3.55285,3.56295,5260000.0
2008-02-25 05:19:00,3.55764,3.56272,3.55332,3.56149,4140000.0
2008-02-25 05:20:00,3.5619,3.56317,3.55796,3.56046,5260000.0
2008-02-25 05:21:00,3.55288,3.56386,3.55165,3.55654,5650000.0
2008-02-25 05:22:00,3.55366,3.56385,3.55366,3.55854,8290000.0
2008-02-25 05:23:00,3.56297,3.56309,3.55336,3.5627,3010000.0
2008-02-25 05:25:00,3.56016,3.5604,3.55004,3.55988,6020000.0
2008-02-25 05:27:00,3.56181,3.56268,3.56121,3.56268,3750000.0
2008-02-25 05:28:00,3.56147,3.56147,3.54975,3.55697,6390000.0
2008-02-25 05:29:00,3.56256,3.56256,3.55262,3.56137,4510000.0
2008-02-25 05:30:00,3.56364,3.56364,3.5512,3.55928,7160000.0
2008-02-25 05:31:00,3.56268,3.56268,3.55341,3.56206,5650000.0
2008-02-25 05:34:00,3.56201,3.56299,3.55808,3.56299,5270000.0
2008-02-25 05:35:00,3.56363,3.56363,3.55717,3.55878,6390000.0
2008-02-25 05:36:00,3.5555,3.56174,3.5555,3.56155,4890000.0
2008-02-25 05:38:00,3.56348,3.56444,3.55832,3.56317,6400000.0
2008-02-25 05:39:00,3.56138,3.56334,3.55763,3.56149,6770000.0
2008-02-25 05:41:00,3.5622,3.5622,3.56122,3.5613,2640000.0
2008-02-25 05:42:00,3.55322,3.56187,3.55303,3.56187,5630000.0
2008-02-25 05:43:00,3.5587,3.5646,3.5547,3.55898,5630000.0
2008-02-25 05:44:00,3.56149,3.56313,3.55313,3.56112,4890000.0
2008-02-25 05:45:00,3.56642,3.56647,3.55968,3.56108,7510000.0
2008-02-25 05:47:00,3.55556,3.5625,3.55391,3.55391,4500000.0
2008-02-25 05:48:00,3.55834,3.5628,3.55354,3.55354,4140000.0
2008-02-25 05:49:00,3.5531,3.56495,3.5531,3.56393,5250000.0
2008-02-25 05:51:00,3.56196,3.56196,3.55026,3.56132,6770000.0
2008-02-25 05:52:00,3.56116,3.562,3.55287,3.562,5250000.0
2008-02-25 05:53:00,3.56197,3.5627,3.55584,3.55827,4510000.0
2008-02-25 05:54:00,3.55867,3.56328,3.55856,3.56328,3030000.0
2008-02-25 05:55:00,3.55881,3.56495,3.55561,3.5595,6020000.0
2008-02-25 05:56:00,3.56197,3.56389,3.5581,3.5581,5640000.0
2008-02-25 05:57:00,3.55214,3.56265,3.55214,3.56263,7520000.0
2008-02-25 05:58:00,3.55434,3.56417,3.55225,3.55946,4130000.0
2008-02-25 05:59:00,3.55774,3.56349,3.55378,3.56316,10900000.0
2008-02-25 06:00:00,3.56179,3.56622,3.56092,3.56092,3750000.0
2008-02-25 06:01:00,3.55894,3.56337,3.55334,3.56285,4140000.0
2008-02-25 06:03:00,3.56267,3.5627,3.55788,3.5627,4140000.0
2008-02-25 06:04:00,3.55829,3.56272,3.55751,3.56222,4140000.0
2008-02-25 06:05:00,3.56069,3.56069,3.55258,3.55258,3020000.0
2008-02-25 06:06:00,3.55262,3.56211,3.54926,3.55179,6770000.0
2008-02-25 06:08:00,3.55414,3.56474,3.55414,3.56335,4510000.0
2008-02-25 06:09:00,3.56186,3.56321,3.5585,3.56245,6390000.0
2008-02-25 06:10:00,3.56315,3.56315,3.55769,3.55769,5250000.0
2008-02-25 06:13:00,3.55246,3.5621,3.55154,3.55989,4140000.0
2008-02-25 06:14:00,3.56165,3.5621,3.55232,3.56209,3380000.0
2008-02-25 06:15:00,3.55779,3.56632,3.55656,3.56356,6030000.0
2008-02-25 06:16:00,3.56222,3.56343,3.55195,3.56326,5270000.0
2008-02-25 06:17:00,3.56436,3.56436,3.55208,3.55208,4510000.0
2008-02-25 06:18:00,3.5597,3.56391,3.55689,3.56248,5270000.0
2008-02-25 06:19:00,3.56205,3.56205,3.55497,3.55931,4140000.0
2008-02-25 06:21:00,3.5632,3.5632,3.55277,3.55729,4140000.0
2008-02-25 06:22:00,3.56182,3.56289,3.55832,3.55832,3380000.0
2008-02-25 06:23:00,3.55425,3.56567,3.55425,3.56361,5260000.0
2008-02-25 06:24:00,3.56213,3.56213,3.55185,3.55742,4140000.0
2008-02-25 06:25:00,3.5546,3.56554,3.55246,3.55873,10900000.0
2008-02-25 06:26:00,3.56243,3.56243,3.55193,3.56162,4140000.0
2008-02-25 06:27:00,3.56173,3.56282,3.55304,3.56282,3760000.0
2008-02-25 06:30:00,3.5643,3.5643,3.55282,3.55776,6380000.0
2008-02-25 06:33:00,3.55331,3.56441,3.55331,3.56322,8270000.0
2008-02-25 06:35:00,3.55832,3.56374,3.55484,3.56045,4160000.0
2008-02-25 06:36:00,3.55482,3.56335,3.55482,3.56198,3380000.0
2008-02-25 06:40:00,3.56228,3.56467,3.55416,3.55416,5650000.0
2008-02-25 06:42:00,3.56236,3.56236,3.55076,3.56199,5640000.0
2008-02-25 06:43:00,3.55967,3.56223,3.5539,3.55873,4510000.0
2008-02-25 06:44:00,3.56268,3.56315,3.55778,3.56315,6000000.0
2008-02-25 06:45:00,3.56351,3.56404,3.55491,3.55937,7520000.0
2008-02-25 06:46:00,3.56211,3.5625,3.55314,3.55314,5630000.0
2008-02-25 06:47:00,3.55246,3.5615,3.55246,3.55264,6410000.0
2008-02-25 06:49:00,3.56018,3.56168,3.55501,3.55786,5250000.0
2008-02-25 06:51:00,3.56276,3.56276,3.55272,3.55272,5250000.0
2008-02-25 06:52:00,3.56326,3.56326,3.55332,3.55332,7510000.0
2008-02-25 06:53:00,3.55235,3.56364,3.55235,3.56265,7510000.0
2008-02-25 06:54:00,3.5623,3.5623,3.55105,3.56113,9400000.0
2008-02-25 06:55:00,3.55939,3.56419,3.55891,3.56335,6010000.0
2008-02-25 06:57:00,3.55314,3.56109,3.54875,3.56049,6770000.0
2008-02-25 06:58:00,3.5615,3.56209,3.55404,3.56209,5260000.0
2008-02-25 06:59:00,3.55844,3.56386,3.55396,3.55396,3380000.0
2008-02-25 07:00:00,3.56107,3.56693,3.5566,3.56431,6380000.0
2008-02-25 07:03:00,3.56159,3.56302,3.55822,3.56258,4150000.0
2008-02-25 07:04:00,3.56277,3.56277,3.55313,3.56197,5270000.0
2008-02-25 07:05:00,3.55253,3.56212,3.55253,3.55948,3770000.0
2008-02-25 07:07:00,3.56109,3.56202,3.55723,3.55916,5260000.0
2008-02-25 07:08:00,3.55573,3.56275,3.5508,3.56135,3780000.0
2008-02-25 07:09:00,3.56381,3.56381,3.55363,3.55363,3760000.0
2008-02-25 07:13:00,3.56245,3.56275,3.55214,3.56275,4510000.0
2008-02-25 07:14:00,3.56163,3.56219,3.55313,3.55313,4510000.0
2008-02-25 07:15:00,3.56253,3.5639,3.55279,3.55279,5640000.0
2008-02-25 07:16:00,3.56009,3.56276,3.55544,3.56147,6390000.0
2008-02-25 07:17:00,3.56333,3.5649,3.55496,3.56271,5650000.0
2008-02-25 07:18:00,3.55677,3.56197,3.54988,3.56197,7150000.0
2008-02-25 07:20:00,3.56299,3.56501,3.55848,3.56264,8260000.0
2008-02-25 07:21:00,3.55352,3.56289,3.55333,3.55917,6040000.0
2008-02-25 07:22:00,3.56277,3.56277,3.55829,3.56272,1510000.0
2008-02-25 07:24:00,3.55745,3.55745,3.5531,3.5531,1510000.0
2008-02-25 07:25:00,3.5613,3.5613,3.55094,3.55668,12440000.0
2008-02-25 07:26:00,3.56324,3.56482,3.55927,3.56265,5650000.0
2008-02-25 07:28:00,3.55927,3.56302,3.55343,3.56159,9020000.0
2008-02-25 07:29:00,3.55307,3.56184,3.55307,3.55991,4150000.0
2008-02-25 07:30:00,3.56326,3.56568,3.55968,3.56256,5280000.0
2008-02-25 07:31:00,3.56476,3.56845,3.5561,3.56168,14670000.0
2008-02-25 07:32:00,3.56248,3.56327,3.5595,3.56314,5260000.0
2008-02-25 07:33:00,3.55699,3.5615,3.55314,3.55777,4140000.0
2008-02-25 07:34:00,3.56321,3.56333,3.55523,3.55523,4140000.0
2008-02-25 07:35:00,3.56165,3.5626,3.55611,3.56007,5640000.0
2008-02-25 07:36:00,3.56251,3.56423,3.55497,3.56423,4520000.0
2008-02-25 07:37:00,3.55953,3.56564,3.55426,3.56319,9400000.0
2008-02-25 07:38:00,3.56026,3.56195,3.5524,3.55556,5630000.0
2008-02-25 07:39:00,3.56201,3.56259,3.55332,3.56184,3010000.0
2008-02-25 07:40:00,3.55289,3.56232,3.55133,3.55748,5640000.0
2008-02-25 07:41:00,3.56283,3.56343,3.55235,3.56257,6390000.0
2008-02-25 07:42:00,3.55517,3.56508,3.55421,3.55883,8280000.0
2008-02-25 07:43:00,3.56272,3.56278,3.55313,3.56278,9780000.0
2008-02-25 07:44:00,3.56163,3.56163,3.55676,3.5569,2640000.0
2008-02-25 07:45:00,3.55692,3.56628,3.55673,3.56557,7160000.0
2008-02-25 07:46:00,3.5542,3.56399,3.5542,3.5621,7890000.0
2008-02-25 07:47:00,3.55835,3.56242,3.55177,3.56209,8270000.0
2008-02-25 07:51:00,3.55873,3.55873,3.55147,3.55219,5270000.0
2008-02-25 07:52:00,3.56188,3.56188,3.55231,3.55977,4510000.0
2008-02-25 07:53:00,3.55833,3.56589,3.55415,3.5619,3780000.0
2008-02-25 07:54:00,3.5533,3.56152,3.55317,3.56152,3400000.0
2008-02-25 07:55:00,3.55834,3.56284,3.55777,3.55945,4880000.0
2008-02-25 07:56:00,3.55698,3.56092,3.55035,3.55413,6010000.0
2008-02-25 07:57:00,3.56178,3.56374,3.55227,3.55362,7140000.0
2008-02-25 07:58:00,3.56156,3.56226,3.55741,3.56154,4890000.0
2008-02-25 07:59:00,3.56144,3.56317,3.55345,3.56218,6010000.0
2008-02-25 08:00:00,3.55595,3.56599,3.55595,3.56335,4880000.0
2008-02-25 08:01:00,3.56429,3.56429,3.55449,3.56277,5250000.0
2008-02-25 08:02:00,3.56145,3.56244,3.56015,3.562,4150000.0
2008-02-25 08:03:00,3.56235,3.56375,3.56177,3.56244,4510000.0
2008-02-25 08:04:00,3.56031,3.56275,3.55809,3.56275,4880000.0
2008-02-25 08:05:00,3.56284,3.5642,3.55509,3.55715,3380000.0
2008-02-25 08:06:00,3.55654,3.56206,3.55143,3.56136,7140000.0
2008-02-25 08:07:00,3.55404,3.56304,3.55404,3.56232,4140000.0
2008-02-25 08:08:00,3.56124,3.56498,3.55479,3.5614,4140000.0
2008-02-25 08:09:00,3.56279,3.56729,3.55928,3.55928,4880000.0
2008-02-25 08:10:00,3.55252,3.56208,3.55231,3.55231,3760000.0
2008-02-25 08:11:00,3.55851,3.56612,3.55465,3.56347,10150000.0
2008-02-25 08:12:00,3.56201,3.56275,3.55348,3.56113,6010000.0
2008-02-25 08:13:00,3.55797,3.56497,3.55797,3.56247,5250000.0
2008-02-25 08:14:00,3.56149,3.56281,3.55593,3.55593,3400000.0
2008-02-25 08:15:00,3.56195,3.56435,3.55876,3.56324,6020000.0
2008-02-25 08:16:00,3.55718,3.56353,3.55718,3.56337,4880000.0
2008-02-25 08:17:00,3.55762,3.56152,3.55762,3.55945,4510000.0
2008-02-25 08:18:00,3.56252,3.56252,3.55312,3.56175,5270000.0
2008-02-25 08:19:00,3.55703,3.5619,3.55297,3.55776,4520000.0
2008-02-25 08:20:00,3.55848,3.56407,3.55433,3.55433,3770000.0
2008-02-25 08:22:00,3.56424,3.56424,3.56049,3.56129,5270000.0
2008-02-25 08:23:00,3.56228,3.56282,3.55203,3.56129,6010000.0
2008-02-25 08:24:00,3.56285,3.56435,3.5583,3.56363,4880000.0
2008-02-25 08:25:00,3.5622,3.56416,3.55424,3.5614,7130000.0
2008-02-25 08:26:00,3.56132,3.56452,3.55793,3.55913,7140000.0
2008-02-25 08:27:00,3.55717,3.56263,3.55717,3.56263,5630000.0
2008-02-25 08:28:00,3.55941,3.5648,3.55558,3.55558,5270000.0
2008-02-25 08:29:00,3.5615,3.56297,3.55872,3.56145,4880000.0
2008-02-25 08:30:00,3.56479,3.56479,3.55804,3.55942,3760000.0
2008-02-25 08:31:00,3.55743,3.56347,3.55241,3.56214,5640000.0
2008-02-25 08:32:00,3.55717,3.56101,3.55104,3.56053,7510000.0
2008-02-25 08:33:00,3.55865,3.56641,3.55454,3.55923,6760000.0
2008-02-25 08:34:00,3.56181,3.5656,3.55452,3.55452,6400000.0
2008-02-25 08:35:00,3.55777,3.56277,3.55213,3.56277,5640000.0
2008-02-25 08:36:00,3.55368,3.5641,3.55368,3.56304,5270000.0
2008-02-25 08:37:00,3.55745,3.56624,3.55195,3.56294,7880000.0
2008-02-25 08:38:00,3.56272,3.56331,3.55571,3.56272,7520000.0
2008-02-25 08:39:00,3.55766,3.56475,3.55766,3.55776,5640000.0
2008-02-25 08:40:00,3.55201,3.56146,3.54868,3.56146,4520000.0
2008-02-25 08:41:00,3.55673,3.5615,3.55246,3.5615,4510000.0
2008-02-25 08:42:00,3.56185,3.56212,3.55298,3.56212,7510000.0
2008-02-25 08:43:00,3.5621,3.56463,3.55857,3.56247,6390000.0
2008-02-25 08:44:00,3.55781,3.56436,3.55507,3.56373,11630000.0
2008-02-25 08:45:00,3.56582,3.56582,3.55621,3.5656,7890000.0
2008-02-25 08:46:00,3.56142,3.56288,3.55376,3.56175,6010000.0
2008-02-25 08:47:00,3.55957,3.56374,3.55359,3.56273,7880000.0
2008-02-25 08:48:00,3.55907,3.56164,3.55583,3.56164,4880000.0
2008-02-25 08:49:00,3.56051,3.56286,3.55149,3.56286,7510000.0
2008-02-25 08:50:00,3.56037,3.56294,3.5523,3.5523,6770000.0
2008-02-25 08:53:00,3.56125,3.56251,3.55149,3.55989,7500000.0
2008-02-25 08:54:00,3.55458,3.56565,3.55458,3.56122,7140000.0
2008-02-25 08:55:00,3.55732,3.56163,3.54977,3.5517,6000000.0
2008-02-25 08:56:00,3.55642,3.56316,3.55293,3.55293,4510000.0
2008-02-25 08:57:00,3.5607,3.5607,3.5482,3.5482,4510000.0
2008-02-25 08:59:00,3.55631,3.56024,3.55233,3.55464,7500000.0
2008-02-25 09:00:00,3.55359,3.56335,3.55042,3.55882,7530000.0
2008-02-25 09:01:00,3.55441,3.55923,3.55144,3.55877,6400000.0
2008-02-25 09:02:00,3.55699,3.56033,3.55344,3.55948,4900000.0
2008-02-25 09:03:00,3.55079,3.56025,3.55079,3.55434,7140000.0
2008-02-25 09:04:00,3.55648,3.56253,3.5538,3.55519,4510000.0
2008-02-25 09:05:00,3.55339,3.55986,3.55318,3.55923,5250000.0
2008-02-25 09:06:00,3.55408,3.55881,3.54811,3.5585,10160000.0
2008-02-25 09:07:00,3.55068,3.56161,3.55068,3.55914,4510000.0
2008-02-25 09:08:00,3.56075,3.56113,3.54757,3.5593,6380000.0
2008-02-25 09:09:00,3.55513,3.55975,3.55306,3.55428,5260000.0
2008-02-25 09:10:00,3.55837,3.56034,3.55173,3.55915,9400000.0
2008-02-25 09:11:00,3.55997,3.55997,3.54916,3.55336,10150000.0
2008-02-25 09:12:00,3.55509,3.5626,3.55509,3.56123,5650000.0
2008-02-25 09:13:00,3.55982,3.56325,3.5524,3.55924,9410000.0
2008-02-25 09:14:00,3.55906,3.56555,3.55219,3.56195,16530000.0
2008-02-25 09:15:00,3.55956,3.56422,3.55066,3.55066,9750000.0
2008-02-25 09:16:00,3.55905,3.55905,3.55341,3.55855,6390000.0
2008-02-25 09:17:00,3.55738,3.55876,3.54758,3.54758,4510000.0
2008-02-25 09:18:00,3.55429,3.55966,3.55429,3.55966,4890000.0
2008-02-25 09:19:00,3.55922,3.55946,3.54916,3.55792,5630000.0
2008-02-25 09:20:00,3.55229,3.5585,3.55206,3.55801,5270000.0
2008-02-25 09:21:00,3.54901,3.56252,3.54901,3.55505,6390000.0
2008-02-25 09:22:00,3.55653,3.55699,3.54212,3.55699,9770000.0
2008-02-25 09:23:00,3.55329,3.55883,3.5529,3.55521,4510000.0
2008-02-25 09:24:00,3.55683,3.55936,3.54868,3.55728,5270000.0
2008-02-25 09:25:00,3.55636,3.55914,3.54829,3.55628,7880000.0
2008-02-25 09:26:00,3.554,3.55533,3.54395,3.55514,8270000.0
2008-02-25 09:27:00,3.55052,3.55802,3.55052,3.55694,4510000.0
2008-02-25 09:28:00,3.55168,3.56031,3.5478,3.55176,9770000.0
2008-02-25 09:29:00,3.55407,3.56174,3.54814,3.54814,13150000.0
2008-02-25 09:30:00,3.55919,3.55919,3.55329,3.55537,7130000.0
2008-02-25 09:31:00,3.55733,3.55929,3.55243,3.55243,5640000.0
2008-02-25 09:32:00,3.55106,3.55752,3.55106,3.55752,4510000.0
2008-02-25 09:33:00,3.55658,3.55728,3.54657,3.55599,5640000.0
2008-02-25 09:34:00,3.55332,3.55939,3.55332,3.55643,6390000.0
2008-02-25 09:35:00,3.55542,3.55671,3.55028,3.55562,4520000.0
2008-02-25 09:36:00,3.54824,3.558,3.54766,3.55675,8260000.0
2008-02-25 09:37:00,3.55733,3.55892,3.55407,3.55815,4140000.0
2008-02-25 09:38:00,3.55558,3.55684,3.54971,3.55614,5250000.0
2008-02-25 09:39:00,3.5565,3.5571,3.54779,3.55469,6020000.0
2008-02-25 09:40:00,3.55402,3.55715,3.54621,3.54621,7140000.0
2008-02-25 09:41:00,3.5505,3.556,3.54337,3.54878,5640000.0
2008-02-25 09:42:00,3.55289,3.55932,3.55159,3.55378,6760000.0
2008-02-25 09:43:00,3.55362,3.56012,3.55254,3.55578,4140000.0
2008-02-25 09:44:00,3.55283,3.5559,3.54885,3.55571,12390000.0
2008-02-25 09:45:00,3.54835,3.55563,3.54585,3.55548,4880000.0
2008-02-25 09:46:00,3.55574,3.55715,3.54714,3.5562,8640000.0
2008-02-25 09:47:00,3.55564,3.56039,3.54674,3.55605,6760000.0
2008-02-25 09:48:00,3.55536,3.55751,3.55267,3.55547,4150000.0
2008-02-25 09:49:00,3.54896,3.55844,3.54849,3.55579,5250000.0
2008-02-25 09:50:00,3.54647,3.56178,3.54647,3.5594,7130000.0
2008-02-25 09:51:00,3.55594,3.55711,3.55062,3.5518,5260000.0
2008-02-25 09:52:00,3.55065,3.56082,3.55065,3.5558,6010000.0
2008-02-25 09:53:00,3.55165,3.55803,3.54669,3.54669,7140000.0
2008-02-25 09:54:00,3.55213,3.55629,3.54692,3.55558,4510000.0
2008-02-25 09:55:00,3.55561,3.55684,3.54645,3.54645,4510000.0
2008-02-25 09:56:00,3.55403,3.55589,3.54582,3.54821,6750000.0
2008-02-25 09:57:00,3.55483,3.55635,3.54848,3.54848,4880000.0
2008-02-25 09:58:00,3.55382,3.55382,3.54224,3.55255,6020000.0
2008-02-25 09:59:00,3.55477,3.5553,3.54557,3.55519,12020000.0
2008-02-25 10:00:00,3.55707,3.55707,3.54558,3.55151,5260000.0
2008-02-25 10:01:00,3.55062,3.55491,3.55044,3.55457,4880000.0
2008-02-25 10:02:00,3.55439,3.55483,3.54489,3.55242,7510000.0
2008-02-25 10:03:00,3.5524,3.55754,3.54565,3.55596,11640000.0
2008-02-25 10:04:00,3.55851,3.55883,3.54944,3.55659,6390000.0
2008-02-25 10:05:00,3.55677,3.55677,3.55083,3.55083,4890000.0
2008-02-25 10:06:00,3.55756,3.55838,3.54817,3.54817,5630000.0
2008-02-25 10:07:00,3.55787,3.55995,3.54756,3.54923,6000000.0
2008-02-25 10:08:00,3.55609,3.55662,3.54887,3.55661,7540000.0
2008-02-25 10:09:00,3.55128,3.55824,3.54415,3.55824,7510000.0
2008-02-25 10:10:00,3.54889,3.55848,3.5458,3.55848,6770000.0
2008-02-25 10:11:00,3.55692,3.55846,3.5473,3.55846,11640000.0
2008-02-25 10:12:00,3.55887,3.55887,3.54951,3.55394,5650000.0
2008-02-25 10:13:00,3.55819,3.55819,3.5513,3.55453,6020000.0
2008-02-25 10:14:00,3.55536,3.55975,3.54818,3.55832,13140000.0
2008-02-25 10:15:00,3.55967,3.55967,3.55188,3.55824,6020000.0
2008-02-25 10:16:00,3.55835,3.55835,3.55283,3.55825,4140000.0
2008-02-25 10:17:00,3.55454,3.55868,3.55086,3.55462,6000000.0
2008-02-25 10:18:00,3.55444,3.55917,3.54817,3.55429,4880000.0
2008-02-25 10:19:00,3.55832,3.55975,3.54919,3.55641,6760000.0
2008-02-25 10:20:00,3.56016,3.56209,3.55033,3.55545,10130000.0
2008-02-25 10:21:00,3.56039,3.56169,3.55107,3.55877,10520000.0
2008-02-25 10:22:00,3.55657,3.55691,3.54498,3.55045,6380000.0
2008-02-25 10:23:00,3.55958,3.55958,3.54609,3.54609,3770000.0
2008-02-25 10:24:00,3.55891,3.56011,3.54959,3.56011,7140000.0
2008-02-25 10:25:00,3.54741,3.55376,3.54741,3.55016,5640000.0
2008-02-25 10:26:00,3.5591,3.56037,3.55158,3.55534,6760000.0
2008-02-25 10:27:00,3.55875,3.55881,3.55025,3.55881,5640000.0
2008-02-25 10:28:00,3.55394,3.56012,3.55394,3.55552,4510000.0
2008-02-25 10:29:00,3.55702,3.56519,3.55098,3.55905,16530000.0
2008-02-25 10:30:00,3.56045,3.56045,3.55126,3.5592,6770000.0
2008-02-25 10:31:00,3.55582,3.55975,3.54861,3.55872,8650000.0
2008-02-25 10:32:00,3.55968,3.55968,3.54711,3.5579,4520000.0
2008-02-25 10:33:00,3.55597,3.56184,3.55021,3.56138,4520000.0
2008-02-25 10:34:00,3.55805,3.55951,3.55047,3.5509,7510000.0
2008-02-25 10:35:00,3.55586,3.55913,3.55263,3.55535,4150000.0
2008-02-25 10:36:00,3.55792,3.5615,3.55524,3.55524,6010000.0
2008-02-25 10:37:00,3.55944,3.56139,3.55425,3.56139,7140000.0
2008-02-25 10:38:00,3.55655,3.55901,3.55388,3.55754,6010000.0
2008-02-25 10:39:00,3.55415,3.56176,3.55415,3.55588,4510000.0
2008-02-25 10:40:00,3.562,3.562,3.55117,3.56178,6010000.0
2008-02-25 10:41:00,3.55892,3.56147,3.55176,3.56147,5260000.0
2008-02-25 10:42:00,3.55712,3.56272,3.55149,3.55621,6380000.0
2008-02-25 10:43:00,3.55758,3.56438,3.55305,3.55654,7140000.0
2008-02-25 10:44:00,3.55785,3.56251,3.55591,3.55971,6760000.0
2008-02-25 10:45:00,3.56123,3.56123,3.55448,3.56115,5270000.0
2008-02-25 10:46:00,3.56122,3.56122,3.5514,3.5593,4880000.0
2008-02-25 10:47:00,3.55777,3.56073,3.55657,3.56063,4150000.0
2008-02-25 10:48:00,3.56165,3.56304,3.55409,3.55734,7130000.0
2008-02-25 10:49:00,3.55668,3.56127,3.55435,3.55602,7140000.0
2008-02-25 10:50:00,3.56176,3.56287,3.55575,3.56186,7520000.0
2008-02-25 10:51:00,3.55644,3.56153,3.54908,3.55981,5640000.0
2008-02-25 10:52:00,3.56184,3.56256,3.55742,3.56256,5630000.0
2008-02-25 10:53:00,3.55274,3.56139,3.55128,3.56094,6380000.0
2008-02-25 10:54:00,3.55968,3.56293,3.5525,3.56247,6000000.0
2008-02-25 10:55:00,3.56099,3.56154,3.5553,3.56054,7140000.0
2008-02-25 10:56:00,3.56359,3.56359,3.55328,3.55732,7510000.0
2008-02-25 10:57:00,3.5565,3.56433,3.5565,3.56091,6010000.0
2008-02-25 10:58:00,3.56215,3.56255,3.55575,3.56169,4140000.0
2008-02-25 10:59:00,3.56277,3.56277,3.55352,3.55958,6760000.0
2008-02-25 11:00:00,3.55715,3.56309,3.54768,3.54928,12780000.0
2008-02-25 11:01:00,3.55727,3.55907,3.55454,3.55907,4890000.0
2008-02-25 11:02:00,3.54866,3.55878,3.54659,3.54659,7130000.0
2008-02-25 11:03:00,3.55523,3.56136,3.54885,3.55562,7130000.0
2008-02-25 11:04:00,3.55553,3.55954,3.55057,3.55525,4140000.0
2008-02-25 11:05:00,3.55676,3.5613,3.55087,3.55396,6390000.0
2008-02-25 11:06:00,3.55788,3.55963,3.54969,3.55963,5650000.0
2008-02-25 11:07:00,3.54999,3.55934,3.54999,3.55106,6000000.0
2008-02-25 11:08:00,3.5592,3.5592,3.55085,3.55641,6010000.0
2008-02-25 11:09:00,3.55946,3.55946,3.55105,3.55339,5630000.0
2008-02-25 11:10:00,3.55661,3.56174,3.5514,3.55857,5270000.0
2008-02-25 11:11:00,3.55652,3.55668,3.54712,3.55587,6770000.0
2008-02-25 11:12:00,3.55723,3.5606,3.54858,3.5606,7140000.0
2008-02-25 11:13:00,3.5534,3.55973,3.5527,3.55899,4520000.0
2008-02-25 11:14:00,3.55642,3.55836,3.54696,3.55772,10530000.0
2008-02-25 11:15:00,3.55525,3.56024,3.55189,3.56024,6010000.0
2008-02-25 11:16:00,3.55517,3.56055,3.55002,3.55867,5630000.0
2008-02-25 11:17:00,3.55672,3.56158,3.55159,3.55465,4880000.0
2008-02-25 11:18:00,3.55616,3.5599,3.55049,3.55961,4880000.0
2008-02-25 11:19:00,3.55492,3.5591,3.55136,3.5591,3400000.0
2008-02-25 11:20:00,3.5506,3.56067,3.5506,3.56067,4510000.0
2008-02-25 11:21:00,3.55428,3.56034,3.55301,3.55504,3770000.0
2008-02-25 11:22:00,3.55964,3.56099,3.55585,3.56099,6760000.0
2008-02-25 11:23:00,3.56037,3.56037,3.55109,3.5574,4880000.0
2008-02-25 11:24:00,3.55104,3.55983,3.55104,3.55879,5270000.0
2008-02-25 11:25:00,3.55362,3.56058,3.55101,3.56058,6380000.0
2008-02-25 11:26:00,3.55496,3.55968,3.55263,3.55909,4510000.0
2008-02-25 11:27:00,3.55927,3.55955,3.55283,3.55588,6020000.0
2008-02-25 11:28:00,3.55362,3.55903,3.54952,3.55684,6390000.0
2008-02-25 11:29:00,3.55375,3.56489,3.55375,3.55733,11630000.0
2008-02-25 11:30:00,3.55997,3.56059,3.55078,3.55518,5640000.0
2008-02-25 11:31:00,3.55077,3.56229,3.55077,3.56123,5250000.0
2008-02-25 11:32:00,3.55975,3.56088,3.5474,3.55479,7520000.0
2008-02-25 11:33:00,3.56017,3.56122,3.5523,3.5601,6010000.0
2008-02-25 11:34:00,3.55244,3.55949,3.55244,3.55949,4510000.0
2008-02-25 11:35:00,3.5604,3.5604,3.55534,3.55608,6010000.0
2008-02-25 11:36:00,3.55659,3.56066,3.55042,3.56066,7900000.0
2008-02-25 11:37:00,3.56037,3.56085,3.55393,3.56034,6770000.0
2008-02-25 11:38:00,3.55799,3.56039,3.54963,3.56039,6000000.0
2008-02-25 11:39:00,3.55608,3.5607,3.55487,3.55983,4880000.0
2008-02-25 11:40:00,3.55365,3.55803,3.55147,3.55147,4140000.0
2008-02-25 11:41:00,3.55864,3.55875,3.55116,3.55812,5270000.0
2008-02-25 11:42:00,3.55991,3.56075,3.55448,3.55448,4510000.0
2008-02-25 11:43:00,3.55441,3.55898,3.54894,3.55702,8270000.0
2008-02-25 11:44:00,3.55793,3.56343,3.55455,3.55794,4890000.0
2008-02-25 11:45:00,3.55455,3.56005,3.55455,3.5595,4890000.0
2008-02-25 11:46:00,3.55592,3.56092,3.55313,3.55907,6770000.0
2008-02-25 11:47:00,3.55093,3.55913,3.55093,3.55913,5630000.0
2008-02-25 11:48:00,3.55951,3.55951,3.54838,3.55355,6020000.0
2008-02-25 11:49:00,3.55858,3.55983,3.55324,3.55697,4140000.0
2008-02-25 11:50:00,3.55846,3.55846,3.54738,3.5576,5640000.0
2008-02-25 11:51:00,3.55326,3.55783,3.55118,3.55118,4150000.0
2008-02-25 11:52:00,3.55708,3.55805,3.55103,3.55779,5260000.0
2008-02-25 11:53:00,3.55211,3.55815,3.54874,3.54874,6770000.0
2008-02-25 11:54:00,3.55844,3.55933,3.5508,3.55087,6390000.0
2008-02-25 11:55:00,3.55461,3.55719,3.55028,3.55302,5270000.0
2008-02-25 11:56:00,3.55442,3.55849,3.55132,3.55264,4880000.0
2008-02-25 11:57:00,3.54925,3.55924,3.54925,3.55219,5640000.0
2008-02-25 11:58:00,3.55543,3.56207,3.55067,3.55129,6020000.0
2008-02-25 11:59:00,3.55738,3.56094,3.55461,3.56003,7900000.0
2008-02-25 12:00:00,3.55529,3.55846,3.55377,3.55846,4880000.0
2008-02-25 12:01:00,3.55416,3.5591,3.54625,3.55139,7510000.0
2008-02-25 12:02:00,3.55625,3.55762,3.54606,3.55631,7510000.0
2008-02-25 12:03:00,3.55157,3.55644,3.54993,3.55644,5250000.0
2008-02-25 12:04:00,3.5568,3.5568,3.55076,3.55441,4530000.0
2008-02-25 12:05:00,3.5529,3.55418,3.54904,3.55016,4520000.0
2008-02-25 12:06:00,3.54678,3.55384,3.54379,3.5438,4510000.0
2008-02-25 12:07:00,3.5444,3.55418,3.54343,3.54865,5260000.0
2008-02-25 12:08:00,3.54968,3.55364,3.54406,3.55364,4140000.0
2008-02-25 12:09:00,3.54968,3.55315,3.54424,3.55289,4520000.0
2008-02-25 12:10:00,3.55187,3.55199,3.54594,3.54594,4510000.0
2008-02-25 12:11:00,3.54736,3.55019,3.54035,3.54035,5250000.0
2008-02-25 12:12:00,3.54996,3.55166,3.54625,3.54625,7130000.0
2008-02-25 12:13:00,3.54824,3.55052,3.54324,3.54569,4520000.0
2008-02-25 12:14:00,3.55327,3.55502,3.54423,3.5529,6770000.0
2008-02-25 12:15:00,3.55162,3.55162,3.54541,3.55136,9400000.0
2008-02-25 12:16:00,3.5438,3.55042,3.5438,3.54814,4510000.0
2008-02-25 12:17:00,3.55067,3.55127,3.54397,3.54472,5260000.0
2008-02-25 12:18:00,3.54942,3.55152,3.54496,3.55072,5640000.0
2008-02-25 12:19:00,3.55211,3.55254,3.54111,3.54457,4510000.0
2008-02-25 12:20:00,3.55263,3.55314,3.54699,3.54948,6000000.0
2008-02-25 12:21:00,3.55245,3.55352,3.54606,3.54606,6390000.0
2008-02-25 12:22:00,3.54665,3.55193,3.54665,3.55137,5260000.0
2008-02-25 12:23:00,3.54679,3.55238,3.54411,3.54613,4150000.0
2008-02-25 12:24:00,3.54542,3.55113,3.53923,3.55029,7510000.0
2008-02-25 12:25:00,3.54453,3.55198,3.54055,3.54689,9030000.0
2008-02-25 12:26:00,3.54435,3.55239,3.54132,3.54132,7530000.0
2008-02-25 12:27:00,3.55068,3.55068,3.5424,3.54886,5260000.0
2008-02-25 12:28:00,3.54975,3.54975,3.54027,3.54849,5630000.0
2008-02-25 12:29:00,3.54749,3.54998,3.54293,3.54937,6000000.0
2008-02-25 12:30:00,3.5489,3.55087,3.53964,3.55022,16180000.0
2008-02-25 12:31:00,3.54543,3.55104,3.54491,3.54864,6010000.0
2008-02-25 12:32:00,3.5364,3.54803,3.5364,3.54281,6020000.0
2008-02-25 12:33:00,3.54616,3.54902,3.5355,3.54902,4890000.0
2008-02-25 12:34:00,3.54465,3.54984,3.54393,3.54984,4140000.0
2008-02-25 12:35:00,3.54435,3.54907,3.54435,3.5484,5630000.0
2008-02-25 12:36:00,3.548,3.54938,3.53775,3.54503,4880000.0
2008-02-25 12:37:00,3.54865,3.54994,3.54032,3.54994,6770000.0
2008-02-25 12:38:00,3.54571,3.54978,3.54493,3.54941,5260000.0
2008-02-25 12:39:00,3.53719,3.5487,3.53716,3.54417,6770000.0
2008-02-25 12:40:00,3.54128,3.55178,3.54128,3.54946,4520000.0
2008-02-25 12:41:00,3.54342,3.54705,3.53458,3.5467,6010000.0
2008-02-25 12:42:00,3.5442,3.54919,3.53863,3.54637,8650000.0
2008-02-25 12:43:00,3.54621,3.54693,3.54191,3.54577,6380000.0
2008-02-25 12:44:00,3.54485,3.54948,3.54152,3.54785,4880000.0
2008-02-25 12:45:00,3.54834,3.55022,3.53836,3.54511,6000000.0
2008-02-25 12:46:00,3.54805,3.55107,3.5399,3.54983,5260000.0
2008-02-25 12:47:00,3.55008,3.55008,3.54414,3.54726,4880000.0
2008-02-25 12:48:00,3.54095,3.55169,3.54095,3.54682,5260000.0
2008-02-25 12:49:00,3.54445,3.55185,3.54126,3.54126,4880000.0
2008-02-25 12:50:00,3.54822,3.55184,3.53959,3.54734,4140000.0
2008-02-25 12:51:00,3.55056,3.5508,3.54476,3.55008,5630000.0
2008-02-25 12:52:00,3.55095,3.55095,3.54291,3.54914,4520000.0
2008-02-25 12:53:00,3.54899,3.54936,3.53902,3.54936,5640000.0
2008-02-25 12:54:00,3.54872,3.54961,3.53847,3.54961,4890000.0
2008-02-25 12:55:00,3.54605,3.54859,3.54585,3.54859,4510000.0
2008-02-25 12:56:00,3.54173,3.54667,3.54123,3.54277,6010000.0
2008-02-25 12:57:00,3.53947,3.54976,3.53733,3.54976,9400000.0
2008-02-25 12:58:00,3.54564,3.5488,3.541,3.541,7140000.0
2008-02-25 12:59:00,3.55066,3.55066,3.53843,3.5476,6000000.0
2008-02-25 13:00:00,3.54988,3.54988,3.54332,3.54952,7520000.0
2008-02-25 13:01:00,3.54795,3.55242,3.54273,3.55078,6780000.0
2008-02-25 13:02:00,3.5432,3.54602,3.53448,3.54602,4890000.0
2008-02-25 13:03:00,3.54547,3.54966,3.53827,3.54966,8630000.0
2008-02-25 13:04:00,3.54924,3.54924,3.53979,3.54592,6000000.0
2008-02-25 13:05:00,3.54488,3.55039,3.54104,3.54969,6000000.0
2008-02-25 13:06:00,3.54581,3.55018,3.53816,3.55018,5640000.0
2008-02-25 13:07:00,3.54595,3.54942,3.54345,3.54345,4140000.0
2008-02-25 13:08:00,3.54764,3.54835,3.54256,3.54766,4890000.0
2008-02-25 13:09:00,3.54544,3.5515,3.54048,3.55114,13520000.0
2008-02-25 13:10:00,3.54473,3.55005,3.5431,3.54926,4140000.0
2008-02-25 13:11:00,3.55147,3.55147,3.53951,3.55006,5260000.0
2008-02-25 13:12:00,3.54843,3.54885,3.53992,3.54525,7880000.0
2008-02-25 13:13:00,3.54655,3.54735,3.53521,3.54735,6760000.0
2008-02-25 13:14:00,3.54387,3.5509,3.5394,3.54991,9380000.0
2008-02-25 13:15:00,3.54482,3.55176,3.5409,3.5409,7510000.0
2008-02-25 13:16:00,3.54421,3.54808,3.53775,3.54604,4890000.0
2008-02-25 13:17:00,3.54639,3.55182,3.54565,3.55003,6020000.0
2008-02-25 13:18:00,3.5475,3.54884,3.53614,3.54645,7140000.0
2008-02-25 13:19:00,3.53454,3.54731,3.53454,3.54545,6770000.0
2008-02-25 13:20:00,3.54487,3.54537,3.53917,3.54236,4520000.0
2008-02-25 13:21:00,3.54626,3.55033,3.53915,3.5476,7510000.0
2008-02-25 13:22:00,3.54763,3.55034,3.53894,3.54462,6380000.0
2008-02-25 13:23:00,3.54144,3.54836,3.54115,3.54605,6760000.0
2008-02-25 13:24:00,3.54033,3.54845,3.53785,3.54845,4510000.0
2008-02-25 13:25:00,3.54846,3.54962,3.53967,3.54939,6010000.0
2008-02-25 13:26:00,3.54907,3.54907,3.54251,3.54855,5630000.0
2008-02-25 13:27:00,3.54903,3.54951,3.5408,3.54151,5640000.0
2008-02-25 13:28:00,3.54586,3.54873,3.54195,3.54873,7880000.0
2008-02-25 13:29:00,3.54782,3.54913,3.54349,3.54913,4880000.0
2008-02-25 13:30:00,3.54439,3.55076,3.54439,3.54526,7510000.0
2008-02-25 13:31:00,3.54545,3.55021,3.54273,3.5456,5250000.0
2008-02-25 13:32:00,3.54928,3.54928,3.54288,3.54669,5630000.0
2008-02-25 13:33:00,3.5418,3.54829,3.53899,3.54371,10160000.0
2008-02-25 13:34:00,3.54856,3.5501,3.54193,3.54412,6030000.0
2008-02-25 13:35:00,3.54613,3.55218,3.54192,3.54825,4890000.0
2008-02-25 13:36:00,3.54456,3.54759,3.53864,3.54759,6760000.0
2008-02-25 13:37:00,3.54942,3.54942,3.5391,3.54802,5650000.0
2008-02-25 13:38:00,3.54865,3.54865,3.5435,3.5435,4510000.0
2008-02-25 13:39:00,3.5488,3.5488,3.54011,3.54142,4140000.0
2008-02-25 13:40:00,3.53956,3.54861,3.53735,3.54861,6020000.0
2008-02-25 13:41:00,3.5453,3.54802,3.53754,3.53754,6390000.0
2008-02-25 13:42:00,3.54607,3.54968,3.53994,3.54891,6380000.0
2008-02-25 13:43:00,3.54331,3.54874,3.53873,3.54762,6010000.0
2008-02-25 13:44:00,3.54689,3.55135,3.54069,3.54515,8650000.0
2008-02-25 13:45:00,3.54812,3.54812,3.53868,3.54321,7140000.0
2008-02-25 13:46:00,3.54757,3.54998,3.54147,3.54332,8280000.0
2008-02-25 13:47:00,3.54536,3.55072,3.54317,3.54611,5630000.0
2008-02-25 13:48:00,3.54333,3.55071,3.5407,3.55071,6380000.0
2008-02-25 13:49:00,3.54217,3.54863,3.54155,3.54787,5260000.0
2008-02-25 13:50:00,3.53816,3.54897,3.53816,3.54888,7140000.0
2008-02-25 13:51:00,3.54917,3.54917,3.544,3.54685,5250000.0
2008-02-25 13:52:00,3.54414,3.55027,3.5434,3.5434,6390000.0
2008-02-25 13:53:00,3.54634,3.55348,3.54281,3.54472,9030000.0
2008-02-25 13:54:00,3.5493,3.54935,3.539,3.539,13160000.0
2008-02-25 13:55:00,3.5483,3.54886,3.5436,3.54886,7130000.0
2008-02-25 13:56:00,3.54802,3.54967,3.54277,3.54967,4140000.0
2008-02-25 13:57:00,3.54596,3.54933,3.54096,3.54519,6010000.0
2008-02-25 13:58:00,3.5435,3.54961,3.54027,3.54784,4900000.0
2008-02-25 13:59:00,3.54421,3.54927,3.54155,3.54697,7880000.0
2008-02-25 14:00:00,3.54914,3.54964,3.53944,3.54497,11270000.0
2008-02-25 14:01:00,3.5432,3.54967,3.53737,3.54967,4520000.0
2008-02-25 14:02:00,3.54641,3.55468,3.54166,3.54875,7130000.0
2008-02-25 14:03:00,3.55114,3.55114,3.54072,3.54964,12020000.0
2008-02-25 14:04:00,3.55046,3.551,3.54257,3.54307,4140000.0
2008-02-25 14:05:00,3.54581,3.55029,3.53894,3.55029,4890000.0
2008-02-25 14:06:00,3.55052,3.55563,3.54527,3.54756,9020000.0
2008-02-25 14:07:00,3.55018,3.55278,3.54262,3.55278,6760000.0
2008-02-25 14:08:00,3.54223,3.55179,3.54223,3.55179,5630000.0
2008-02-25 14:09:00,3.54759,3.5516,3.54498,3.54776,5260000.0
2008-02-25 14:10:00,3.55335,3.55351,3.54352,3.54898,7880000.0
2008-02-25 14:11:00,3.55204,3.55204,3.54264,3.54899,7510000.0
2008-02-25 14:12:00,3.54593,3.55169,3.54139,3.55089,6760000.0
2008-02-25 14:13:00,3.54566,3.55092,3.53739,3.55092,7510000.0
2008-02-25 14:14:00,3.55152,3.55152,3.54091,3.54936,4510000.0
2008-02-25 14:15:00,3.54988,3.55007,3.54492,3.54589,9020000.0
2008-02-25 14:16:00,3.54867,3.54867,3.53912,3.54852,6020000.0
2008-02-25 14:17:00,3.55076,3.55076,3.54044,3.54862,6010000.0
2008-02-25 14:18:00,3.54704,3.55162,3.54124,3.54945,5640000.0
2008-02-25 14:19:00,3.55067,3.55067,3.54386,3.54503,4890000.0
2008-02-25 14:20:00,3.53876,3.54751,3.53876,3.54029,5250000.0
2008-02-25 14:21:00,3.54735,3.55024,3.54295,3.54932,5270000.0
2008-02-25 14:22:00,3.54725,3.55184,3.54208,3.5474,7520000.0
2008-02-25 14:23:00,3.54728,3.55234,3.54663,3.54663,7510000.0
2008-02-25 14:24:00,3.54484,3.55041,3.53714,3.54913,9030000.0
2008-02-25 14:25:00,3.54833,3.55175,3.54116,3.54525,9410000.0
2008-02-25 14:26:00,3.54553,3.55047,3.54306,3.54306,4890000.0
2008-02-25 14:27:00,3.5514,3.55169,3.5419,3.55055,6400000.0
2008-02-25 14:28:00,3.54698,3.55218,3.54423,3.54547,6770000.0
2008-02-25 14:29:00,3.55105,3.5522,3.54579,3.5522,4880000.0
2008-02-25 14:30:00,3.55076,3.55129,3.54075,3.55129,7890000.0
2008-02-25 14:31:00,3.54923,3.55132,3.54631,3.54645,6390000.0
2008-02-25 14:32:00,3.53832,3.55115,3.53832,3.55115,9000000.0
2008-02-25 14:33:00,3.55122,3.55218,3.54544,3.55092,7880000.0
2008-02-25 14:34:00,3.54309,3.55063,3.54309,3.55063,4140000.0
2008-02-25 14:35:00,3.54814,3.55215,3.54101,3.55215,5260000.0
2008-02-25 14:36:00,3.54935,3.55408,3.54271,3.5521,7500000.0
2008-02-25 14:37:00,3.54619,3.55241,3.54619,3.54625,4510000.0
2008-02-25 14:38:00,3.54904,3.55159,3.54345,3.55159,6760000.0
2008-02-25 14:39:00,3.54707,3.55157,3.54351,3.55109,6000000.0
2008-02-25 14:40:00,3.54773,3.55216,3.54619,3.55127,4880000.0
2008-02-25 14:41:00,3.54685,3.55137,3.54067,3.55043,3770000.0
2008-02-25 14:42:00,3.54904,3.55164,3.54158,3.54849,7880000.0
2008-02-25 14:43:00,3.5506,3.55132,3.54262,3.55132,6390000.0
2008-02-25 14:44:00,3.54862,3.55233,3.54311,3.5496,9380000.0
2008-02-25 14:45:00,3.54949,3.55156,3.53761,3.55156,7140000.0
2008-02-25 14:46:00,3.54525,3.55228,3.54123,3.54628,6010000.0
2008-02-25 14:47:00,3.54178,3.54857,3.53912,3.54723,8250000.0
2008-02-25 14:48:00,3.55011,3.55011,3.54259,3.54966,5260000.0
2008-02-25 14:49:00,3.55318,3.55318,3.54452,3.54917,7130000.0
2008-02-25 14:50:00,3.545,3.55199,3.54491,3.55199,9390000.0
2008-02-25 14:51:00,3.54778,3.55401,3.54651,3.54651,5630000.0
2008-02-25 14:52:00,3.55056,3.55056,3.54082,3.54269,4890000.0
2008-02-25 14:53:00,3.5481,3.55001,3.54423,3.54587,6010000.0
2008-02-25 14:54:00,3.54514,3.55028,3.54132,3.54989,5640000.0
2008-02-25 14:55:00,3.55124,3.55124,3.53854,3.5459,7130000.0
2008-02-25 14:56:00,3.54034,3.54928,3.54034,3.54055,5270000.0
2008-02-25 14:57:00,3.54545,3.55159,3.54322,3.55034,7140000.0
2008-02-25 14:58:00,3.54132,3.55359,3.54132,3.54229,6000000.0
2008-02-25 14:59:00,3.54776,3.54809,3.53569,3.53864,13130000.0
2008-02-25 15:00:00,3.55055,3.55129,3.54349,3.54712,10140000.0
2008-02-25 15:01:00,3.54862,3.54862,3.5394,3.54801,7150000.0
2008-02-25 15:02:00,3.54298,3.54701,3.53624,3.54619,6400000.0
2008-02-25 15:03:00,3.54853,3.54853,3.5393,3.54152,6380000.0
2008-02-25 15:04:00,3.54609,3.54609,3.53236,3.54345,9760000.0
2008-02-25 15:05:00,3.53876,3.54438,3.53591,3.54292,6380000.0
2008-02-25 15:06:00,3.53722,3.5415,3.53191,3.54145,7150000.0
2008-02-25 15:07:00,3.53469,3.54395,3.53469,3.5432,5630000.0
2008-02-25 15:08:00,3.54228,3.54413,3.53777,3.54019,6390000.0
2008-02-25 15:09:00,3.54638,3.54713,3.53648,3.54519,6390000.0
2008-02-25 15:10:00,3.54789,3.54789,3.5375,3.54719,7140000.0
2008-02-25 15:11:00,3.53485,3.54597,3.53485,3.54294,5630000.0
2008-02-25 15:12:00,3.54201,3.54714,3.54201,3.54595,4890000.0
2008-02-25 15:13:00,3.54609,3.54609,3.53424,3.54102,4880000.0
2008-02-25 15:14:00,3.54671,3.54698,3.53631,3.54617,14270000.0
2008-02-25 15:15:00,3.54439,3.54745,3.53991,3.53991,4510000.0
2008-02-25 15:16:00,3.54211,3.54913,3.53778,3.54913,5630000.0
2008-02-25 15:17:00,3.54879,3.54879,3.53638,3.5455,9760000.0
2008-02-25 15:18:00,3.54729,3.54813,3.53818,3.54497,7130000.0
2008-02-25 15:19:00,3.54125,3.54548,3.53634,3.53634,5250000.0
2008-02-25 15:20:00,3.54541,3.54541,3.53325,3.53954,4520000.0
2008-02-25 15:21:00,3.54057,3.54557,3.53677,3.54072,8270000.0
2008-02-25 15:22:00,3.54031,3.54595,3.53904,3.54415,4510000.0
2008-02-25 15:23:00,3.54417,3.54639,3.53701,3.54639,6770000.0
2008-02-25 15:24:00,3.53995,3.54433,3.53189,3.54169,6760000.0
2008-02-25 15:25:00,3.54445,3.54445,3.53819,3.53882,4880000.0
2008-02-25 15:26:00,3.54413,3.54785,3.53761,3.54364,7130000.0
2008-02-25 15:27:00,3.53819,3.54428,3.52969,3.53612,8290000.0
2008-02-25 15:28:00,3.53629,3.54149,3.53552,3.53696,5260000.0
2008-02-25 15:29:00,3.53614,3.54037,3.52929,3.5296,4890000.0
2008-02-25 15:30:00,3.53925,3.53925,3.53268,3.53268,9380000.0
2008-02-25 15:31:00,3.53699,3.54006,3.53049,3.53333,7890000.0
2008-02-25 15:32:00,3.53681,3.53764,3.52837,3.53764,4510000.0
2008-02-25 15:33:00,3.53767,3.541,3.53004,3.541,4880000.0
2008-02-25 15:34:00,3.53732,3.54036,3.53041,3.53774,7140000.0
2008-02-25 15:35:00,3.53419,3.53907,3.53148,3.53148,6760000.0
2008-02-25 15:36:00,3.5389,3.54009,3.52874,3.53486,6390000.0
2008-02-25 15:37:00,3.53905,3.53942,3.52963,3.52963,4520000.0
2008-02-25 15:38:00,3.53589,3.53925,3.53158,3.53847,5650000.0
2008-02-25 15:39:00,3.5398,3.5398,3.53315,3.53959,6010000.0
2008-02-25 15:40:00,3.5381,3.5399,3.53001,3.53811,7130000.0
2008-02-25 15:41:00,3.53316,3.53915,3.52374,3.53915,9010000.0
2008-02-25 15:42:00,3.53495,3.53944,3.53356,3.53356,5260000.0
2008-02-25 15:43:00,3.5316,3.53902,3.5316,3.53765,4880000.0
2008-02-25 15:44:00,3.53826,3.53926,3.52775,3.53926,6400000.0
2008-02-25 15:45:00,3.5356,3.53928,3.53028,3.53928,4520000.0
2008-02-25 15:46:00,3.53753,3.53953,3.53113,3.53883,5260000.0
2008-02-25 15:47:00,3.52654,3.53688,3.52654,3.5327,6760000.0
2008-02-25 15:48:00,3.53236,3.53726,3.52968,3.53508,6760000.0
2008-02-25 15:49:00,3.53268,3.5368,3.52764,3.53243,4880000.0
2008-02-25 15:50:00,3.53599,3.53646,3.53065,3.53522,4880000.0
2008-02-25 15:51:00,3.53238,3.53482,3.52949,3.53236,6770000.0
2008-02-25 15:52:00,3.53362,3.53809,3.53197,3.53809,6010000.0
2008-02-25 15:53:00,3.53267,3.53805,3.52759,3.52759,7510000.0
2008-02-25 15:54:00,3.53446,3.53779,3.52957,3.53231,7140000.0
2008-02-25 15:55:00,3.5363,3.53797,3.53094,3.53761,4890000.0
2008-02-25 15:56:00,3.53864,3.53864,3.53331,3.5369,6000000.0
2008-02-25 15:57:00,3.53206,3.53626,3.52967,3.53365,4520000.0
2008-02-25 15:58:00,3.53624,3.53785,3.53448,3.53785,7140000.0
2008-02-25 15:59:00,3.53357,3.53688,3.52914,3.53688,10900000.0
2008-02-25 16:00:00,3.53873,3.53873,3.52951,3.53598,4150000.0
2008-02-25 16:01:00,3.53534,3.53775,3.52354,3.53048,9760000.0
2008-02-25 16:02:00,3.53383,3.53853,3.53264,3.53714,6010000.0
2008-02-25 16:03:00,3.53349,3.5386,3.53253,3.53596,4890000.0
2008-02-25 16:04:00,3.52914,3.53555,3.52286,3.53436,6010000.0
2008-02-25 16:05:00,3.52702,3.53421,3.52702,3.53421,6010000.0
2008-02-25 16:06:00,3.53524,3.53701,3.52446,3.53122,9760000.0
2008-02-25 16:07:00,3.53523,3.53643,3.52889,3.53643,4140000.0
2008-02-25 16:08:00,3.53375,3.53632,3.52641,3.5358,6020000.0
2008-02-25 16:09:00,3.53347,3.53729,3.53115,3.53194,7150000.0
2008-02-25 16:10:00,3.53606,3.53723,3.52374,3.53441,11640000.0
2008-02-25 16:11:00,3.53283,3.53646,3.52943,3.53565,8250000.0
2008-02-25 16:12:00,3.53027,3.53669,3.53001,3.53641,7890000.0
2008-02-25 16:13:00,3.53576,3.53661,3.53002,3.53661,6380000.0
2008-02-25 16:14:00,3.53691,3.53691,3.52355,3.53493,5260000.0
2008-02-25 16:15:00,3.53514,3.5354,3.52789,3.5354,4140000.0
2008-02-25 16:16:00,3.53585,3.53784,3.53186,3.53674,6020000.0
2008-02-25 16:17:00,3.53246,3.53548,3.5295,3.53518,4140000.0
2008-02-25 16:18:00,3.53614,3.53614,3.52516,3.52912,9020000.0
2008-02-25 16:19:00,3.53149,3.53544,3.53149,3.53544,5260000.0
2008-02-25 16:20:00,3.52909,3.53249,3.52358,3.53249,6760000.0
2008-02-25 16:21:00,3.53549,3.53549,3.52855,3.5317,6390000.0
2008-02-25 16:22:00,3.53293,3.53641,3.52588,3.53603,4510000.0
2008-02-25 16:23:00,3.53593,3.53674,3.53311,3.53519,6760000.0
2008-02-25 16:24:00,3.53235,3.53612,3.52873,3.53583,6030000.0
2008-02-25 16:25:00,3.53527,3.53797,3.52989,3.53797,4880000.0
2008-02-25 16:26:00,3.53754,3.53754,3.52871,3.53674,4520000.0
2008-02-25 16:27:00,3.53336,3.53786,3.52777,3.53556,11660000.0
2008-02-25 16:28:00,3.5373,3.5373,3.53078,3.53557,7510000.0
2008-02-25 16:29:00,3.53583,3.53583,3.52979,3.53369,5630000.0
2008-02-25 16:30:00,3.53712,3.53712,3.5298,3.53309,6390000.0
2008-02-25 16:31:00,3.53169,3.53716,3.53012,3.53573,9790000.0
2008-02-25 16:32:00,3.53628,3.53677,3.53066,3.53452,5630000.0
2008-02-25 16:33:00,3.53372,3.5367,3.53022,3.5367,6010000.0
2008-02-25 16:34:00,3.5354,3.53798,3.52767,3.53798,4890000.0
2008-02-25 16:35:00,3.53561,3.53727,3.52729,3.52916,10560000.0
2008-02-25 16:36:00,3.53907,3.53907,3.52878,3.52878,6770000.0
2008-02-25 16:37:00,3.53358,3.53778,3.53162,3.53357,6380000.0
2008-02-25 16:38:00,3.53275,3.53889,3.52835,3.53889,9780000.0
2008-02-25 16:39:00,3.53581,3.53905,3.53198,3.53905,7130000.0
2008-02-25 16:40:00,3.53107,3.54464,3.53107,3.53556,7130000.0
2008-02-25 16:41:00,3.53212,3.53702,3.5281,3.53356,6020000.0
2008-02-25 16:42:00,3.53497,3.53969,3.53006,3.53969,5640000.0
2008-02-25 16:43:00,3.53464,3.54061,3.53365,3.54061,4510000.0
2008-02-25 16:44:00,3.53427,3.53982,3.52982,3.53982,4890000.0
2008-02-25 16:45:00,3.53803,3.53976,3.5318,3.53808,6390000.0
2008-02-25 16:46:00,3.53087,3.54185,3.53087,3.54185,6770000.0
2008-02-25 16:47:00,3.5363,3.54076,3.53372,3.53597,7130000.0
2008-02-25 16:48:00,3.53103,3.54005,3.53103,3.53698,4140000.0
2008-02-25 16:49:00,3.53672,3.54219,3.53077,3.53875,8280000.0
2008-02-25 16:50:00,3.53975,3.53975,3.53221,3.53878,4880000.0
2008-02-25 16:51:00,3.53992,3.54287,3.53296,3.54055,6390000.0
2008-02-25 16:52:00,3.53105,3.54155,3.5307,3.53993,6400000.0
2008-02-25 16:53:00,3.54065,3.54065,3.53446,3.53446,6000000.0
2008-02-25 16:54:00,3.52971,3.53924,3.52971,3.53581,7130000.0
2008-02-25 16:55:00,3.53958,3.53958,3.53072,3.53923,6000000.0
2008-02-25 16:56:00,3.53486,3.53931,3.5306,3.53143,5640000.0
2008-02-25 16:57:00,3.538,3.54612,3.5331,3.5331,4510000.0
2008-02-25 16:58:00,3.53432,3.54122,3.53432,3.53958,6390000.0
2008-02-25 16:59:00,3.5406,3.54191,3.53219,3.54022,9400000.0
2008-02-25 17:00:00,3.54209,3.54209,3.53243,3.53243,8630000.0
2008-02-25 17:01:00,3.54219,3.54431,3.53432,3.54005,7510000.0
2008-02-25 17:02:00,3.5357,3.54071,3.53347,3.54071,6010000.0
2008-02-25 17:03:00,3.53695,3.53924,3.53088,3.53656,4510000.0
2008-02-25 17:04:00,3.53695,3.54066,3.53077,3.535,6390000.0
2008-02-25 17:05:00,3.53681,3.54224,3.53482,3.53587,6000000.0
2008-02-25 17:06:00,3.54101,3.54101,3.53173,3.53173,7510000.0
2008-02-25 17:07:00,3.53992,3.54101,3.53493,3.54075,7530000.0
2008-02-25 17:08:00,3.53456,3.54005,3.52923,3.54005,5640000.0
2008-02-25 17:09:00,3.54264,3.54623,3.53233,3.54046,7900000.0
2008-02-25 17:10:00,3.54029,3.54029,3.53108,3.53871,4890000.0
2008-02-25 17:11:00,3.53465,3.53945,3.52775,3.53824,5650000.0
2008-02-25 17:12:00,3.53627,3.53788,3.53304,3.53387,5270000.0
2008-02-25 17:13:00,3.5383,3.54026,3.53316,3.53481,5630000.0
2008-02-25 17:14:00,3.53558,3.53956,3.5308,3.53257,10550000.0
2008-02-25 17:15:00,3.53834,3.53906,3.53041,3.53391,11640000.0
2008-02-25 17:16:00,3.5302,3.539,3.52737,3.53605,7880000.0
2008-02-25 17:17:00,3.53792,3.53942,3.5325,3.5325,6380000.0
2008-02-25 17:18:00,3.53862,3.5398,3.52629,3.52629,5260000.0
2008-02-25 17:19:00,3.52874,3.54032,3.52874,3.53713,4890000.0
2008-02-25 17:20:00,3.53379,3.53678,3.5256,3.53587,4880000.0
2008-02-25 17:21:00,3.53371,3.53428,3.52379,3.53101,6020000.0
2008-02-25 17:22:00,3.52946,3.53656,3.52531,3.53354,12400000.0
2008-02-25 17:23:00,3.53414,3.53489,3.52645,3.53489,5630000.0
2008-02-25 17:24:00,3.53111,3.53793,3.52867,3.53596,10530000.0
2008-02-25 17:25:00,3.532,3.54089,3.52742,3.52895,6030000.0
2008-02-25 17:26:00,3.53618,3.53662,3.53029,3.53662,5270000.0
2008-02-25 17:27:00,3.53669,3.53669,3.5299,3.53145,9010000.0
2008-02-25 17:28:00,3.52896,3.53776,3.52896,3.53487,7880000.0
2008-02-25 17:29:00,3.5339,3.53504,3.52442,3.53494,7890000.0
2008-02-25 17:30:00,3.53647,3.53647,3.52177,3.52177,6380000.0
2008-02-25 17:31:00,3.53295,3.53503,3.52441,3.53371,7510000.0
2008-02-25 17:32:00,3.53045,3.53594,3.53045,3.53433,6770000.0
2008-02-25 17:33:00,3.53349,3.5361,3.52666,3.5348,11280000.0
2008-02-25 17:34:00,3.53323,3.53323,3.525,3.529,4510000.0
2008-02-25 17:35:00,3.53098,3.53559,3.52461,3.53559,9020000.0
2008-02-25 17:36:00,3.53037,3.53405,3.52354,3.52634,5630000.0
2008-02-25 17:37:00,3.52883,3.53575,3.52612,3.53039,6760000.0
2008-02-25 17:38:00,3.53023,3.53612,3.52339,3.53433,13170000.0
2008-02-25 17:39:00,3.5344,3.53581,3.52638,3.5309,7530000.0
2008-02-25 17:40:00,3.5251,3.53481,3.52066,3.52993,9790000.0
2008-02-25 17:41:00,3.53038,3.53551,3.52371,3.53366,6020000.0
2008-02-25 17:42:00,3.52536,3.53415,3.52284,3.53046,12020000.0
2008-02-25 17:43:00,3.52725,3.53341,3.52218,3.52953,12790000.0
2008-02-25 17:44:00,3.53593,3.53593,3.52854,3.52898,4880000.0
2008-02-25 17:45:00,3.53084,3.53561,3.52374,3.53561,8640000.0
2008-02-25 17:46:00,3.52974,3.53495,3.5278,3.53413,5630000.0
2008-02-25 17:47:00,3.52945,3.53336,3.52601,3.53012,7900000.0
2008-02-25 17:48:00,3.53303,3.53303,3.52687,3.5274,4140000.0
2008-02-25 17:49:00,3.53089,3.53372,3.52747,3.53302,4880000.0
2008-02-25 17:50:00,3.52443,3.53151,3.52055,3.5275,7510000.0
2008-02-25 17:51:00,3.52377,3.53067,3.5194,3.5274,6770000.0
2008-02-25 17:52:00,3.53195,3.53247,3.5269,3.53062,6390000.0
2008-02-25 17:53:00,3.5334,3.53351,3.52598,3.53255,6380000.0
2008-02-25 17:54:00,3.53221,3.53473,3.52418,3.53389,5640000.0
2008-02-25 17:55:00,3.52801,3.53121,3.52054,3.53104,7530000.0
2008-02-25 17:56:00,3.53015,3.5351,3.52283,3.52871,7130000.0
2008-02-25 17:57:00,3.52846,3.53356,3.52471,3.53007,8280000.0
2008-02-25 17:58:00,3.53098,3.53261,3.52271,3.53067,9020000.0
2008-02-25 17:59:00,3.5324,3.53424,3.5246,3.53379,12010000.0
2008-02-25 18:00:00,3.53051,3.53082,3.51921,3.52587,14640000.0
2008-02-25 18:01:00,3.52593,3.5321,3.52536,3.52846,5260000.0
2008-02-25 18:02:00,3.5323,3.53395,3.52512,3.53156,10160000.0
2008-02-25 18:03:00,3.53109,3.53145,3.52165,3.52242,4520000.0
2008-02-25 18:04:00,3.52743,3.53044,3.52137,3.52443,10510000.0
2008-02-25 18:05:00,3.53127,3.53217,3.51877,3.531,8660000.0
2008-02-25 18:06:00,3.52802,3.53272,3.51945,3.53074,7510000.0
2008-02-25 18:07:00,3.52761,3.53179,3.52324,3.52324,5260000.0
2008-02-25 18:08:00,3.52536,3.52915,3.51997,3.52915,7140000.0
2008-02-25 18:09:00,3.52946,3.53044,3.52575,3.53044,3770000.0
2008-02-25 18:10:00,3.5309,3.5309,3.51862,3.52807,5260000.0
2008-02-25 18:11:00,3.53006,3.53006,3.52381,3.52636,4880000.0
2008-02-25 18:12:00,3.53046,3.53046,3.51896,3.52746,10160000.0
2008-02-25 18:13:00,3.53003,3.53171,3.5242,3.5264,4880000.0
2008-02-25 18:14:00,3.53038,3.53038,3.5204,3.53036,10520000.0
2008-02-25 18:15:00,3.52754,3.53528,3.52413,3.53206,6790000.0
2008-02-25 18:16:00,3.52123,3.53063,3.52123,3.52899,9030000.0
2008-02-25 18:17:00,3.52796,3.53111,3.5266,3.53111,5250000.0
2008-02-25 18:18:00,3.52953,3.53073,3.51854,3.5212,5660000.0
2008-02-25 18:19:00,3.52713,3.53234,3.52286,3.52605,6020000.0
2008-02-25 18:20:00,3.52477,3.52687,3.51965,3.51965,4890000.0
2008-02-25 18:21:00,3.52655,3.52996,3.51805,3.52595,11270000.0
2008-02-25 18:22:00,3.53124,3.53124,3.51951,3.52776,7890000.0
2008-02-25 18:23:00,3.52994,3.52994,3.52122,3.52471,5250000.0
2008-02-25 18:24:00,3.52911,3.52911,3.51459,3.52888,16150000.0
2008-02-25 18:25:00,3.52548,3.53019,3.52096,3.52368,7510000.0
2008-02-25 18:26:00,3.52793,3.52908,3.51775,3.52446,9770000.0
2008-02-25 18:27:00,3.52222,3.53034,3.52212,3.53034,4510000.0
2008-02-25 18:28:00,3.52863,3.52863,3.52251,3.52796,4890000.0
2008-02-25 18:29:00,3.53115,3.53115,3.51964,3.52789,7140000.0
2008-02-25 18:30:00,3.53058,3.53058,3.5211,3.52939,6020000.0
2008-02-25 18:31:00,3.52242,3.52801,3.52242,3.52723,4890000.0
2008-02-25 18:32:00,3.52999,3.53079,3.52084,3.52084,5630000.0
2008-02-25 18:33:00,3.52505,3.5299,3.52046,3.52957,6770000.0
2008-02-25 18:34:00,3.52244,3.53264,3.52244,3.53138,5640000.0
2008-02-25 18:35:00,3.52266,3.53029,3.52164,3.53029,9760000.0
2008-02-25 18:36:00,3.52354,3.53145,3.52052,3.53145,4520000.0
2008-02-25 18:37:00,3.52397,3.53071,3.51853,3.53071,10530000.0
2008-02-25 18:38:00,3.53065,3.53163,3.52155,3.52587,9790000.0
2008-02-25 18:39:00,3.53203,3.53203,3.52163,3.53199,7880000.0
2008-02-25 18:40:00,3.52363,3.53122,3.52363,3.53065,5650000.0
2008-02-25 18:41:00,3.52651,3.53167,3.52498,3.53155,5260000.0
2008-02-25 18:42:00,3.52436,3.52794,3.51844,3.52479,9010000.0
2008-02-25 18:43:00,3.53128,3.53128,3.52389,3.52662,4890000.0
2008-02-25 18:44:00,3.52829,3.53143,3.52139,3.53113,4510000.0
2008-02-25 18:45:00,3.52583,3.53011,3.51922,3.53011,7880000.0
2008-02-25 18:46:00,3.52821,3.53253,3.51986,3.53214,7150000.0
2008-02-25 18:47:00,3.52984,3.53168,3.52162,3.5316,5640000.0
2008-02-25 18:48:00,3.52753,3.53346,3.52753,3.53117,6390000.0
2008-02-25 18:49:00,3.52261,3.53107,3.52261,3.52958,6380000.0
2008-02-25 18:50:00,3.52732,3.53266,3.52389,3.52856,7520000.0
2008-02-25 18:51:00,3.52675,3.52807,3.52191,3.52713,5250000.0
2008-02-25 18:52:00,3.52624,3.53327,3.52185,3.53327,7150000.0
2008-02-25 18:53:00,3.52822,3.53632,3.52029,3.52527,8270000.0
2008-02-25 18:54:00,3.53161,3.53371,3.52495,3.52731,8280000.0
2008-02-25 18:55:00,3.52518,3.53417,3.52509,3.5295,5640000.0
2008-02-25 18:56:00,3.52883,3.53439,3.52794,3.53387,6380000.0
2008-02-25 18:57:00,3.53412,3.53412,3.52385,3.52948,4510000.0
2008-02-25 18:58:00,3.53077,3.53205,3.52219,3.53088,6770000.0
2008-02-25 18:59:00,3.52651,3.53148,3.52342,3.52869,6760000.0
2008-02-25 19:00:00,3.53622,3.53622,3.52552,3.53357,10890000.0
2008-02-25 19:01:00,3.53233,3.53317,3.52379,3.52969,5260000.0
2008-02-25 19:02:00,3.53093,3.53474,3.52967,3.53474,5660000.0
2008-02-25 19:03:00,3.53373,3.53389,3.52518,3.53389,4140000.0
2008-02-25 19:04:00,3.53193,3.53445,3.52964,3.53409,6010000.0
2008-02-25 19:05:00,3.5253,3.53485,3.52474,3.52973,4510000.0
2008-02-25 19:06:00,3.52765,3.53313,3.52269,3.53313,11280000.0
2008-02-25 19:07:00,3.52776,3.53336,3.52776,3.53106,5250000.0
2008-02-25 19:08:00,3.5294,3.53378,3.52534,3.53365,4520000.0
2008-02-25 19:09:00,3.52864,3.5348,3.52386,3.52825,9770000.0
2008-02-25 19:10:00,3.52328,3.53357,3.52328,3.52389,6380000.0
2008-02-25 19:11:00,3.52886,3.53318,3.52405,3.52755,7500000.0
2008-02-25 19:12:00,3.5308,3.53092,3.51841,3.53092,9020000.0
2008-02-25 19:13:00,3.5313,3.5315,3.52544,3.52854,5630000.0
2008-02-25 19:14:00,3.53135,3.53545,3.52365,3.52795,11270000.0
2008-02-25 19:15:00,3.53103,3.53103,3.52005,3.52527,4900000.0
2008-02-25 19:16:00,3.52473,3.53023,3.5206,3.52199,7140000.0
2008-02-25 19:17:00,3.5323,3.5323,3.52647,3.53031,6390000.0
2008-02-25 19:18:00,3.52539,3.53076,3.52207,3.53042,4140000.0
2008-02-25 19:19:00,3.52313,3.52863,3.52077,3.52482,5630000.0
2008-02-25 19:20:00,3.5276,3.53541,3.52449,3.52799,10520000.0
2008-02-25 19:21:00,3.526,3.53086,3.52313,3.52928,5650000.0
2008-02-25 19:22:00,3.53092,3.53125,3.52168,3.52968,7150000.0
2008-02-25 19:23:00,3.52655,3.53085,3.52315,3.52922,7140000.0
2008-02-25 19:24:00,3.5295,3.5307,3.52406,3.52947,5640000.0
2008-02-25 19:25:00,3.52463,3.52993,3.52319,3.5238,5640000.0
2008-02-25 19:26:00,3.52502,3.52978,3.51952,3.52978,4150000.0
2008-02-25 19:27:00,3.53001,3.53042,3.52276,3.52676,4510000.0
2008-02-25 19:28:00,3.52796,3.5326,3.52548,3.52875,4890000.0
2008-02-25 19:29:00,3.52899,3.53025,3.51931,3.51931,7140000.0
2008-02-25 19:30:00,3.52601,3.53231,3.52259,3.52967,9400000.0
2008-02-25 19:31:00,3.52337,3.53343,3.52228,3.52647,7890000.0
2008-02-25 19:32:00,3.52552,3.5319,3.52415,3.52644,4890000.0
2008-02-25 19:33:00,3.52239,3.52562,3.52239,3.52434,5250000.0
2008-02-25 19:34:00,3.52909,3.52909,3.52275,3.52879,3010000.0
2008-02-25 19:35:00,3.52354,3.52892,3.51988,3.51988,4140000.0
2008-02-25 19:36:00,3.52657,3.52657,3.51644,3.52147,4140000.0
2008-02-25 19:37:00,3.52525,3.52666,3.51815,3.51815,3380000.0
2008-02-25 19:38:00,3.52072,3.52638,3.51502,3.52564,8280000.0
2008-02-25 19:39:00,3.52062,3.52703,3.51613,3.51655,4880000.0
2008-02-25 19:40:00,3.52412,3.52939,3.52167,3.52652,5640000.0
2008-02-25 19:41:00,3.52502,3.52502,3.51389,3.52007,6400000.0
2008-02-25 19:42:00,3.52087,3.52736,3.51964,3.52162,7150000.0
2008-02-25 19:43:00,3.52438,3.52472,3.51931,3.52345,4140000.0
2008-02-25 19:44:00,3.51786,3.52331,3.5173,3.5223,6390000.0
2008-02-25 19:45:00,3.51614,3.5271,3.51614,3.5233,16150000.0
2008-02-25 19:46:00,3.5125,3.52419,3.5125,3.52301,8640000.0
2008-02-25 19:47:00,3.51335,3.52483,3.51335,3.52326,2260000.0
2008-02-25 19:48:00,3.51627,3.52233,3.51189,3.51825,5260000.0
2008-02-25 19:49:00,3.51762,3.52324,3.51756,3.52324,4890000.0
2008-02-25 19:50:00,3.52112,3.52444,3.51831,3.52444,6010000.0
2008-02-25 19:51:00,3.52324,3.52465,3.5189,3.51949,5260000.0
2008-02-25 19:52:00,3.52265,3.52505,3.51429,3.52423,6750000.0
2008-02-25 19:53:00,3.51833,3.52365,3.51641,3.52179,7880000.0
2008-02-25 19:54:00,3.51981,3.52414,3.51547,3.51961,7510000.0
2008-02-25 19:55:00,3.51706,3.52247,3.51242,3.52066,7510000.0
2008-02-25 19:56:00,3.52269,3.52269,3.51479,3.52138,5630000.0
2008-02-25 19:57:00,3.52187,3.52227,3.51337,3.51598,4510000.0
2008-02-25 19:58:00,3.52368,3.52458,3.51361,3.51478,11270000.0
2008-02-25 19:59:00,3.52412,3.52412,3.51603,3.51757,5630000.0
2008-02-25 20:00:00,3.51983,3.52677,3.51351,3.51967,12800000.0
2008-02-25 20:01:00,3.52238,3.52499,3.5176,3.52169,5630000.0
2008-02-25 20:02:00,3.52354,3.52354,3.51535,3.52195,6390000.0
2008-02-25 20:03:00,3.52327,3.52349,3.51776,3.51776,7150000.0
2008-02-25 20:05:00,3.51667,3.52524,3.51667,3.52524,5640000.0
2008-02-25 20:06:00,3.51628,3.52529,3.51382,3.51624,6030000.0
2008-02-25 20:07:00,3.52394,3.52394,3.51406,3.51844,5270000.0
2008-02-25 20:08:00,3.52326,3.52546,3.51548,3.52266,7920000.0
2008-02-25 20:09:00,3.52475,3.52475,3.51808,3.52364,3400000.0
2008-02-25 20:10:00,3.52241,3.52435,3.51738,3.52356,4520000.0
2008-02-25 20:11:00,3.5201,3.52361,3.5164,3.51893,4510000.0
2008-02-25 20:12:00,3.52334,3.52506,3.5153,3.52094,6400000.0
2008-02-25 20:13:00,3.52171,3.52358,3.51743,3.52358,3770000.0
2008-02-25 20:14:00,3.5191,3.52381,3.51397,3.52357,7920000.0
2008-02-25 20:15:00,3.51748,3.52639,3.51748,3.52496,5270000.0
2008-02-25 20:16:00,3.51706,3.52145,3.51587,3.51587,6770000.0
2008-02-25 20:17:00,3.52376,3.52452,3.51511,3.51786,7130000.0
2008-02-25 20:18:00,3.51823,3.52393,3.51412,3.51909,7530000.0
2008-02-25 20:21:00,3.52286,3.52396,3.51331,3.51834,16930000.0
2008-02-25 20:22:00,3.52194,3.52194,3.51169,3.51169,7160000.0
2008-02-25 20:23:00,3.52374,3.52446,3.51675,3.51893,6770000.0
2008-02-25 20:24:00,3.52295,3.52464,3.51953,3.51957,4140000.0
2008-02-25 20:25:00,3.51965,3.52585,3.51684,3.51901,6010000.0
2008-02-25 20:26:00,3.51625,3.52769,3.51625,3.52615,3770000.0
2008-02-25 20:27:00,3.52091,3.52562,3.51948,3.52198,4140000.0
2008-02-25 20:29:00,3.52577,3.52882,3.51789,3.52071,7890000.0
2008-02-25 20:30:00,3.52248,3.52566,3.51647,3.52547,3760000.0
2008-02-25 20:31:00,3.52173,3.52639,3.51689,3.51689,4880000.0
2008-02-25 20:32:00,3.51597,3.52541,3.51597,3.51864,4510000.0
2008-02-25 20:33:00,3.52709,3.52799,3.51856,3.52523,6010000.0
2008-02-25 20:34:00,3.52207,3.52387,3.51334,3.51943,8260000.0
2008-02-25 20:35:00,3.51564,3.52342,3.51482,3.51566,5630000.0
2008-02-25 20:36:00,3.52514,3.52545,3.51998,3.52545,6760000.0
2008-02-25 20:37:00,3.5239,3.52398,3.51351,3.52398,7510000.0
2008-02-25 20:39:00,3.52045,3.5258,3.51606,3.52105,5650000.0
2008-02-25 20:40:00,3.52085,3.52665,3.51642,3.52502,3400000.0
2008-02-25 20:42:00,3.52284,3.52708,3.51757,3.5246,4520000.0
2008-02-25 20:43:00,3.51334,3.52317,3.5133,3.51382,4900000.0
2008-02-25 20:44:00,3.52102,3.52819,3.51799,3.52635,4900000.0
2008-02-25 20:45:00,3.52763,3.52763,3.51657,3.51657,5260000.0
2008-02-25 20:46:00,3.52553,3.52604,3.51701,3.52173,5640000.0
2008-02-25 20:47:00,3.51998,3.52432,3.51522,3.52432,8650000.0
2008-02-25 20:48:00,3.52418,3.52501,3.5156,3.51609,4510000.0
2008-02-25 20:49:00,3.51516,3.52267,3.51394,3.5208,4510000.0
2008-02-25 20:50:00,3.52417,3.52552,3.51616,3.52461,5650000.0
2008-02-25 20:52:00,3.51998,3.53105,3.51884,3.51903,8630000.0
2008-02-25 20:53:00,3.5172,3.52414,3.51208,3.52414,5260000.0
2008-02-25 20:54:00,3.52473,3.52498,3.51512,3.51831,5650000.0
2008-02-25 20:55:00,3.5239,3.5239,3.51372,3.52354,7890000.0
2008-02-25 20:56:00,3.51896,3.52449,3.51486,3.5198,5260000.0
2008-02-25 20:59:00,3.51972,3.52364,3.51547,3.5202,7500000.0
2008-02-25 21:00:00,3.52678,3.52678,3.51636,3.51636,1130000.0
2008-02-25 21:01:00,3.52459,3.5247,3.51986,3.52455,7140000.0
2008-02-25 21:02:00,3.52426,3.52442,3.51768,3.52442,6400000.0
2008-02-25 21:03:00,3.52392,3.52392,3.51818,3.52027,3010000.0
2008-02-25 21:04:00,3.51843,3.52341,3.51437,3.52259,4510000.0
2008-02-25 21:05:00,3.52379,3.52379,3.5163,3.51936,4890000.0
2008-02-25 21:06:00,3.51786,3.52284,3.51729,3.51844,5270000.0
2008-02-25 21:07:00,3.52337,3.52489,3.51592,3.52489,5260000.0
2008-02-25 21:08:00,3.52333,3.52344,3.51802,3.52325,2270000.0
2008-02-25 21:09:00,3.51982,3.52629,3.51915,3.52364,5260000.0
2008-02-25 21:10:00,3.52013,3.52687,3.51903,3.52398,4150000.0
2008-02-25 21:11:00,3.51931,3.52352,3.51669,3.51669,5260000.0
2008-02-25 21:12:00,3.51907,3.52433,3.51907,3.51995,5260000.0
2008-02-25 21:13:00,3.51918,3.52391,3.51758,3.51758,5630000.0
2008-02-25 21:14:00,3.52345,3.52473,3.51973,3.52273,7880000.0
2008-02-25 21:15:00,3.52048,3.52781,3.52048,3.52569,3390000.0
2008-02-25 21:17:00,3.52108,3.52463,3.52108,3.52438,4880000.0
2008-02-25 21:18:00,3.52361,3.52386,3.51839,3.52362,5260000.0
2008-02-25 21:19:00,3.52082,3.52297,3.51723,3.52242,6400000.0
2008-02-25 21:20:00,3.51821,3.52313,3.51788,3.52313,4140000.0
2008-02-25 21:21:00,3.5209,3.52502,3.51419,3.52177,4520000.0
2008-02-25 21:22:00,3.52176,3.52233,3.51454,3.52233,4530000.0
2008-02-25 21:23:00,3.52211,3.52237,3.51353,3.52237,5630000.0
2008-02-25 21:24:00,3.51444,3.52329,3.51444,3.51685,4880000.0
2008-02-25 21:25:00,3.52304,3.52304,3.51283,3.52121,9030000.0
2008-02-25 21:26:00,3.52287,3.52465,3.51603,3.52126,6770000.0
2008-02-25 21:27:00,3.52318,3.52318,3.51904,3.52264,5250000.0
2008-02-25 21:28:00,3.51846,3.52416,3.51394,3.51933,10520000.0
2008-02-25 21:29:00,3.51534,3.52655,3.51534,3.51962,6020000.0
2008-02-25 21:30:00,3.52348,3.52381,3.51631,3.51837,4150000.0
2008-02-25 21:31:00,3.5188,3.52424,3.51853,3.51853,2640000.0
2008-02-25 21:32:00,3.52346,3.52346,3.5181,3.52277,5260000.0
2008-02-25 21:33:00,3.51915,3.52839,3.51577,3.52656,6770000.0
2008-02-25 21:34:00,3.52388,3.52494,3.51875,3.52375,4880000.0
2008-02-25 21:35:00,3.51834,3.52519,3.5146,3.52519,6390000.0
2008-02-25 21:36:00,3.5174,3.52492,3.5174,3.52386,4890000.0
2008-02-25 21:37:00,3.52205,3.52205,3.51304,3.52183,7890000.0
2008-02-25 21:38:00,3.52455,3.52534,3.51574,3.52379,4520000.0
2008-02-25 21:39:00,3.52549,3.52839,3.51624,3.51624,4890000.0
2008-02-25 21:40:00,3.52516,3.52516,3.51475,3.52254,3770000.0
2008-02-25 21:41:00,3.52268,3.52431,3.51445,3.52362,5640000.0
2008-02-25 21:42:00,3.51626,3.52746,3.51578,3.52536,5640000.0
2008-02-25 21:43:00,3.52297,3.52393,3.52233,3.52385,4910000.0
2008-02-25 21:44:00,3.51912,3.5245,3.5175,3.52437,9030000.0
2008-02-25 21:45:00,3.51766,3.52631,3.51766,3.52361,3020000.0
2008-02-25 21:46:00,3.52352,3.52409,3.51921,3.52405,4520000.0
2008-02-25 21:47:00,3.52283,3.52283,3.5126,3.51438,7150000.0
2008-02-25 21:48:00,3.52436,3.52622,3.51608,3.52486,5260000.0
2008-02-25 21:49:00,3.5241,3.52729,3.51968,3.51976,5650000.0
2008-02-25 21:50:00,3.5236,3.52411,3.51911,3.51911,4510000.0
2008-02-25 21:51:00,3.52372,3.52461,3.51908,3.52441,3380000.0
2008-02-25 21:52:00,3.51683,3.5296,3.51683,3.52828,9390000.0
2008-02-25 21:53:00,3.52537,3.52537,3.5245,3.52529,2630000.0
2008-02-25 21:54:00,3.52304,3.52495,3.52047,3.5217,4900000.0
2008-02-25 21:55:00,3.52542,3.52542,3.5159,3.52531,6760000.0
2008-02-25 21:56:00,3.52466,3.52759,3.51892,3.51892,6770000.0
2008-02-25 21:57:00,3.51953,3.52888,3.51953,3.52643,9770000.0
2008-02-25 21:58:00,3.52114,3.5259,3.51964,3.52351,5650000.0
2008-02-25 21:59:00,3.52433,3.52524,3.51558,3.52511,7920000.0
2008-02-25 22:00:00,3.5199,3.52912,3.51943,3.52288,4510000.0
2008-02-25 22:01:00,3.51998,3.52469,3.51794,3.52445,6020000.0
2008-02-25 22:02:00,3.52471,3.52495,3.51778,3.52495,3760000.0
2008-02-25 22:04:00,3.51957,3.52615,3.51957,3.52531,3000000.0
2008-02-25 22:05:00,3.51334,3.52666,3.51334,3.51635,7900000.0
2008-02-25 22:06:00,3.52597,3.52643,3.51719,3.52046,4880000.0
2008-02-25 22:07:00,3.52042,3.52463,3.51376,3.52108,8270000.0
2008-02-25 22:08:00,3.52364,3.52755,3.52009,3.52684,7520000.0
2008-02-25 22:09:00,3.52586,3.52668,3.51719,3.52037,5250000.0
2008-02-25 22:10:00,3.52508,3.53099,3.51873,3.52768,8260000.0
2008-02-25 22:11:00,3.51905,3.52573,3.51642,3.52406,8270000.0
2008-02-25 22:12:00,3.51632,3.52715,3.51632,3.52432,6400000.0
2008-02-25 22:13:00,3.52511,3.52534,3.51716,3.51956,3010000.0
2008-02-25 22:14:00,3.52443,3.52443,3.5177,3.52413,3020000.0
2008-02-25 22:15:00,3.52216,3.52877,3.51491,3.5255,11290000.0
2008-02-25 22:16:00,3.52395,3.52475,3.52064,3.52445,5260000.0
2008-02-25 22:17:00,3.52478,3.52642,3.51672,3.52616,4890000.0
2008-02-25 22:18:00,3.52082,3.52755,3.52082,3.52245,6380000.0
2008-02-25 22:19:00,3.52197,3.52573,3.51808,3.52431,8280000.0
2008-02-25 22:20:00,3.51786,3.52438,3.5126,3.52438,13920000.0
2008-02-25 22:21:00,3.51894,3.52868,3.51894,3.52868,5260000.0
2008-02-25 22:22:00,3.51937,3.52846,3.51632,3.52137,8640000.0
2008-02-25 22:23:00,3.52233,3.5255,3.51875,3.5229,5650000.0
2008-02-25 22:24:00,3.52497,3.52578,3.52021,3.52578,5630000.0
2008-02-25 22:25:00,3.52407,3.52486,3.51936,3.52486,4130000.0
2008-02-25 22:26:00,3.52006,3.527,3.51673,3.5206,7910000.0
2008-02-25 22:27:00,3.52081,3.52373,3.51465,3.52039,4500000.0
2008-02-25 22:28:00,3.52665,3.53025,3.52249,3.5296,9760000.0
2008-02-25 22:29:00,3.52886,3.52928,3.51818,3.52883,7900000.0
2008-02-25 22:30:00,3.52662,3.52685,3.52419,3.52685,2250000.0
2008-02-25 22:31:00,3.52407,3.52822,3.51886,3.52615,7510000.0
2008-02-25 22:32:00,3.52058,3.52688,3.51719,3.52508,7140000.0
2008-02-25 22:33:00,3.52727,3.52762,3.51781,3.52762,4510000.0
2008-02-25 22:34:00,3.52241,3.52664,3.51693,3.52556,7890000.0
2008-02-25 22:35:00,3.5188,3.52961,3.51836,3.51836,4500000.0
2008-02-25 22:36:00,3.5212,3.52522,3.51635,3.51998,15030000.0
2008-02-25 22:37:00,3.52049,3.52769,3.52049,3.52769,760000.0
2008-02-25 22:38:00,3.52789,3.52997,3.52039,3.52964,9760000.0
2008-02-25 22:40:00,3.52341,3.5263,3.52341,3.5263,1130000.0
2008-02-25 22:41:00,3.52095,3.52694,3.52095,3.52694,760000.0
2008-02-25 22:42:00,3.5254,3.52664,3.52137,3.52664,5260000.0
2008-02-25 22:43:00,3.52335,3.53125,3.52196,3.52196,7150000.0
2008-02-25 22:44:00,3.52283,3.52671,3.51625,3.52408,12790000.0
2008-02-25 22:45:00,3.52473,3.52992,3.52211,3.5249,3030000.0
2008-02-25 22:46:00,3.52244,3.52747,3.51783,3.52248,8280000.0
2008-02-25 22:47:00,3.51772,3.52652,3.51617,3.52652,5260000.0
2008-02-25 22:48:00,3.52229,3.52609,3.51842,3.52541,7890000.0
2008-02-25 22:49:00,3.52252,3.52898,3.52252,3.52778,4510000.0
2008-02-25 22:50:00,3.52384,3.52764,3.52384,3.52677,3380000.0
2008-02-25 22:51:00,3.52769,3.52905,3.52274,3.52274,4890000.0
2008-02-25 22:52:00,3.52171,3.5271,3.52171,3.52702,3380000.0
2008-02-25 22:53:00,3.52367,3.52871,3.51953,3.5271,10150000.0
2008-02-25 22:54:00,3.52754,3.52754,3.5192,3.52339,6380000.0
2008-02-25 22:55:00,3.52369,3.53027,3.52369,3.52746,9010000.0
2008-02-25 22:56:00,3.52835,3.52839,3.52139,3.52839,3380000.0
2008-02-25 22:57:00,3.52761,3.52761,3.5174,3.52601,6770000.0
2008-02-25 22:58:00,3.52767,3.52806,3.51781,3.51781,4520000.0
2008-02-25 22:59:00,3.52578,3.52687,3.51664,3.52687,11650000.0
2008-02-25 23:00:00,3.52674,3.53208,3.51814,3.51814,8650000.0
2008-02-25 23:02:00,3.51714,3.52722,3.51714,3.5195,7150000.0
2008-02-25 23:03:00,3.52114,3.52688,3.51812,3.52295,10150000.0
2008-02-25 23:04:00,3.52326,3.52842,3.52207,3.52277,5250000.0
2008-02-25 23:05:00,3.51903,3.52797,3.51903,3.52768,6760000.0
2008-02-25 23:06:00,3.52756,3.53043,3.52349,3.528,5640000.0
2008-02-25 23:07:00,3.52728,3.52897,3.52345,3.52845,6020000.0
2008-02-25 23:08:00,3.52702,3.52809,3.51757,3.52744,3030000.0
2008-02-25 23:09:00,3.52152,3.52826,3.52143,3.5239,5640000.0
2008-02-25 23:10:00,3.52239,3.52788,3.51713,3.52788,17650000.0
2008-02-25 23:11:00,3.51839,3.52702,3.5178,3.52702,3770000.0
2008-02-25 23:12:00,3.52275,3.528,3.52275,3.528,3390000.0
2008-02-25 23:13:00,3.52774,3.52828,3.52135,3.52686,7150000.0
2008-02-25 23:14:00,3.5187,3.52651,3.51694,3.52651,13540000.0
2008-02-25 23:15:00,3.53052,3.53052,3.52143,3.52264,3010000.0
2008-02-25 23:16:00,3.52586,3.52684,3.52301,3.52634,2260000.0
2008-02-25 23:17:00,3.52219,3.52658,3.51667,3.51904,9030000.0
2008-02-25 23:18:00,3.52033,3.52668,3.51541,3.52632,3760000.0
2008-02-25 23:19:00,3.52658,3.52658,3.52291,3.52424,3010000.0
2008-02-25 23:20:00,3.52639,3.52704,3.51794,3.52649,7140000.0
2008-02-25 23:21:00,3.52757,3.52757,3.52259,3.52453,3030000.0
2008-02-25 23:22:00,3.51905,3.52797,3.51905,3.52762,3750000.0
2008-02-25 23:23:00,3.51848,3.52766,3.51848,3.52306,9020000.0
2008-02-25 23:24:00,3.52251,3.53248,3.52251,3.52963,8670000.0
2008-02-25 23:25:00,3.51635,3.52618,3.51489,3.52618,3010000.0
2008-02-25 23:26:00,3.51826,3.52872,3.51823,3.52393,6390000.0
2008-02-25 23:27:00,3.5178,3.52619,3.51565,3.51949,5630000.0
2008-02-25 23:28:00,3.52743,3.52838,3.51828,3.52236,12780000.0
2008-02-25 23:30:00,3.53178,3.53178,3.52192,3.52658,4880000.0
2008-02-25 23:32:00,3.52765,3.52765,3.52601,3.52601,1130000.0
2008-02-25 23:33:00,3.52899,3.53144,3.52037,3.52479,4140000.0
2008-02-25 23:34:00,3.51915,3.52931,3.51915,3.52783,5630000.0
2008-02-25 23:35:00,3.52347,3.52941,3.52347,3.52699,4890000.0
2008-02-25 23:38:00,3.52751,3.52751,3.51667,3.52216,4510000.0
2008-02-25 23:41:00,3.52262,3.52262,3.52262,3.52262,750000.0
2008-02-25 23:42:00,3.52498,3.52498,3.52498,3.52498,380000.0
2008-02-25 23:43:00,3.52766,3.52766,3.52699,3.52699,1500000.0
2008-02-25 23:44:00,3.52697,3.52697,3.52092,3.52092,1500000.0
2008-02-25 23:45:00,3.52674,3.5288,3.52439,3.52607,6010000.0
2008-02-25 23:46:00,3.52049,3.52788,3.52049,3.52648,3380000.0
2008-02-25 23:48:00,3.52635,3.52635,3.52247,3.52247,1130000.0
2008-02-25 23:49:00,3.52639,3.52969,3.52355,3.52839,3770000.0
2008-02-25 23:50:00,3.52418,3.52453,3.52217,3.52378,4520000.0
2008-02-25 23:51:00,3.5242,3.52781,3.51843,3.51843,4510000.0
2008-02-25 23:52:00,3.52243,3.52273,3.52109,3.52109,1140000.0
2008-02-25 23:53:00,3.5222,3.52653,3.51674,3.52201,6770000.0
2008-02-25 23:54:00,3.523,3.523,3.521,3.521,1130000.0
2008-02-25 23:55:00,3.52787,3.52799,3.52787,3.52799,1500000.0
2008-02-25 23:56:00,3.52299,3.52809,3.5181,3.52225,7150000.0
2008-02-25 23:57:00,3.52308,3.52819,3.52308,3.52819,1510000.0
2008-02-25 23:58:00,3.51653,3.52589,3.51481,3.52589,7910000.0
2008-02-25 23:59:00,3.52669,3.52894,3.52071,3.52828,7150000.0
2008-02-26 00:00:00,3.52574,3.52853,3.52156,3.52226,4890000.0
2008-02-26 00:01:00,3.51758,3.52759,3.51758,3.52759,6770000.0
2008-02-26 00:02:00,3.51728,3.51728,3.51728,3.51728,380000.0
2008-02-26 00:03:00,3.52565,3.5283,3.52033,3.5283,3780000.0
2008-02-26 00:04:00,3.5276,3.52814,3.51913,3.52814,4520000.0
2008-02-26 00:05:00,3.52258,3.52624,3.51898,3.52393,8260000.0
2008-02-26 00:06:00,3.5211,3.52759,3.52039,3.52759,4880000.0
2008-02-26 00:08:00,3.52786,3.52879,3.52287,3.52806,2660000.0
2008-02-26 00:09:00,3.5281,3.52966,3.52334,3.52716,3040000.0
2008-02-26 00:10:00,3.52562,3.52934,3.52196,3.52258,3780000.0
2008-02-26 00:13:00,3.52604,3.52751,3.52133,3.52648,5630000.0
2008-02-26 00:14:00,3.52374,3.52978,3.52064,3.52853,7900000.0
2008-02-26 00:15:00,3.52551,3.52551,3.51352,3.51962,3750000.0
2008-02-26 00:16:00,3.52808,3.52808,3.51822,3.52232,4140000.0
2008-02-26 00:18:00,3.52075,3.52752,3.51959,3.5231,5250000.0
2008-02-26 00:19:00,3.52646,3.52646,3.51231,3.51231,4130000.0
2008-02-26 00:20:00,3.52746,3.52976,3.52259,3.52259,5260000.0
2008-02-26 00:21:00,3.5279,3.52848,3.51922,3.52245,7520000.0
2008-02-26 00:22:00,3.52374,3.52769,3.52092,3.52727,6380000.0
2008-02-26 00:24:00,3.52826,3.53003,3.51942,3.52332,4880000.0
2008-02-26 00:26:00,3.52514,3.52589,3.51965,3.52589,4140000.0
2008-02-26 00:27:00,3.52618,3.52677,3.51519,3.52158,5280000.0
2008-02-26 00:29:00,3.52089,3.52548,3.51592,3.52532,10520000.0
2008-02-26 00:30:00,3.52661,3.52809,3.52386,3.52693,5260000.0
2008-02-26 00:31:00,3.52588,3.52588,3.51438,3.52377,2640000.0
2008-02-26 00:32:00,3.52672,3.52863,3.52036,3.52396,6020000.0
2008-02-26 00:33:00,3.52631,3.52775,3.51833,3.52737,4890000.0
2008-02-26 00:35:00,3.5215,3.52592,3.51745,3.52592,3390000.0
2008-02-26 00:36:00,3.51777,3.52742,3.51777,3.52742,3390000.0
2008-02-26 00:37:00,3.52153,3.52479,3.52124,3.52124,1510000.0
2008-02-26 00:38:00,3.52547,3.5255,3.52166,3.52166,2630000.0
2008-02-26 00:39:00,3.51756,3.52683,3.51756,3.52304,3760000.0
2008-02-26 00:40:00,3.51649,3.52557,3.51649,3.52056,4520000.0
2008-02-26 00:41:00,3.52584,3.52592,3.51677,3.52391,3390000.0
2008-02-26 00:42:00,3.52595,3.52595,3.52038,3.5239,2640000.0
2008-02-26 00:43:00,3.52219,3.52887,3.51914,3.52712,12040000.0
2008-02-26 00:44:00,3.5261,3.5264,3.52086,3.52117,4890000.0
2008-02-26 00:45:00,3.52539,3.52539,3.52539,3.52539,750000.0
2008-02-26 00:46:00,3.5245,3.52573,3.52093,3.52093,4510000.0
2008-02-26 00:47:00,3.52603,3.52823,3.51843,3.52303,6780000.0
2008-02-26 00:48:00,3.52805,3.52805,3.51426,3.51576,6390000.0
2008-02-26 00:49:00,3.52639,3.52651,3.51951,3.51951,3390000.0
2008-02-26 00:50:00,3.52153,3.52673,3.52098,3.52673,3400000.0
2008-02-26 00:51:00,3.52669,3.5278,3.52183,3.52236,6790000.0
2008-02-26 00:52:00,3.52588,3.52588,3.51918,3.52423,4890000.0
2008-02-26 00:53:00,3.52485,3.52596,3.52233,3.52571,3770000.0
2008-02-26 00:54:00,3.5212,3.52552,3.51582,3.52241,4890000.0
2008-02-26 00:55:00,3.52081,3.52593,3.5157,3.52579,5660000.0
2008-02-26 00:56:00,3.52549,3.52669,3.51799,3.52052,5630000.0
2008-02-26 00:57:00,3.5195,3.52456,3.51428,3.52456,3770000.0
2008-02-26 00:58:00,3.52575,3.52577,3.52065,3.52577,4880000.0
2008-02-26 00:59:00,3.52444,3.52444,3.51386,3.52019,6400000.0
2008-02-26 01:00:00,3.51972,3.52378,3.51972,3.52378,1880000.0
2008-02-26 01:01:00,3.52499,3.52533,3.51984,3.52533,7150000.0
2008-02-26 01:03:00,3.52513,3.52513,3.51347,3.51967,3770000.0
2008-02-26 01:05:00,3.52024,3.52534,3.51858,3.51858,6030000.0
2008-02-26 01:06:00,3.53009,3.53009,3.53009,3.53009,750000.0
2008-02-26 01:10:00,3.52098,3.52634,3.52042,3.52066,3770000.0
2008-02-26 01:11:00,3.52453,3.52546,3.52038,3.52481,4160000.0
2008-02-26 01:13:00,3.52548,3.52548,3.52099,3.52425,3750000.0
2008-02-26 01:14:00,3.52086,3.52938,3.51824,3.5254,10530000.0
2008-02-26 01:15:00,3.52709,3.52709,3.51824,3.52522,5260000.0
2008-02-26 01:16:00,3.52119,3.52548,3.51844,3.52197,4890000.0
2008-02-26 01:17:00,3.51984,3.52475,3.51959,3.52315,6400000.0
2008-02-26 01:18:00,3.52428,3.5267,3.51867,3.52531,3750000.0
2008-02-26 01:19:00,3.5241,3.52565,3.51937,3.52429,3380000.0
2008-02-26 01:20:00,3.51995,3.52574,3.51995,3.52564,4530000.0
2008-02-26 01:21:00,3.52014,3.52551,3.51828,3.51828,7900000.0
2008-02-26 01:22:00,3.52659,3.52686,3.51913,3.51913,3760000.0
2008-02-26 01:23:00,3.52685,3.52724,3.5205,3.5205,3010000.0
2008-02-26 01:24:00,3.51808,3.52502,3.51808,3.52192,3770000.0
2008-02-26 01:25:00,3.52206,3.52673,3.52206,3.52219,3750000.0
2008-02-26 01:26:00,3.52541,3.52825,3.52107,3.52107,6780000.0
2008-02-26 01:27:00,3.5269,3.5276,3.5181,3.5181,4900000.0
2008-02-26 01:28:00,3.52782,3.52782,3.52158,3.52158,1510000.0
2008-02-26 01:29:00,3.52692,3.52768,3.51832,3.52677,9390000.0
2008-02-26 01:30:00,3.5258,3.52945,3.52378,3.52814,4890000.0
2008-02-26 01:31:00,3.51924,3.52719,3.51924,3.52328,4130000.0
2008-02-26 01:32:00,3.52703,3.52703,3.51775,3.5201,9030000.0
2008-02-26 01:33:00,3.52719,3.52719,3.51483,3.51933,4880000.0
2008-02-26 01:34:00,3.52764,3.52764,3.52175,3.5233,4140000.0
2008-02-26 01:35:00,3.52745,3.52781,3.52058,3.52595,6770000.0
2008-02-26 01:36:00,3.52591,3.52768,3.52382,3.52382,3400000.0
2008-02-26 01:37:00,3.52809,3.52809,3.52062,3.5272,4140000.0
2008-02-26 01:38:00,3.52236,3.52724,3.51747,3.51922,7520000.0
2008-02-26 01:39:00,3.52122,3.52578,3.51662,3.52578,3010000.0
2008-02-26 01:40:00,3.52581,3.52581,3.51678,3.52094,4130000.0
2008-02-26 01:41:00,3.52138,3.52721,3.51688,3.51792,9390000.0
2008-02-26 01:42:00,3.52038,3.5253,3.5158,3.52093,4890000.0
2008-02-26 01:43:00,3.52518,3.52518,3.52028,3.52028,2260000.0
2008-02-26 01:45:00,3.52581,3.53016,3.52245,3.52677,4510000.0
2008-02-26 01:46:00,3.52009,3.52551,3.51585,3.52551,3010000.0
2008-02-26 01:47:00,3.52346,3.52578,3.52107,3.52519,2640000.0
2008-02-26 01:48:00,3.52625,3.52712,3.51775,3.52235,9020000.0
2008-02-26 01:49:00,3.52545,3.52563,3.52025,3.52409,4510000.0
2008-02-26 01:50:00,3.51982,3.52436,3.51828,3.52436,3390000.0
2008-02-26 01:51:00,3.52014,3.52503,3.52014,3.5241,4880000.0
2008-02-26 01:52:00,3.52611,3.52802,3.52309,3.52309,4510000.0
2008-02-26 01:53:00,3.52069,3.52659,3.51741,3.52054,12030000.0
2008-02-26 01:54:00,3.52028,3.52569,3.52028,3.52396,3010000.0
2008-02-26 01:55:00,3.52073,3.52855,3.51805,3.51805,6020000.0
2008-02-26 01:56:00,3.52462,3.52525,3.52038,3.52525,3010000.0
2008-02-26 01:57:00,3.52816,3.5294,3.5276,3.52804,3010000.0
2008-02-26 01:58:00,3.51981,3.52683,3.51945,3.52664,7510000.0
2008-02-26 02:00:00,3.52956,3.52956,3.51717,3.51717,3010000.0
2008-02-26 02:01:00,3.52776,3.53031,3.52042,3.52422,4880000.0
2008-02-26 02:03:00,3.52122,3.52866,3.52122,3.52526,4520000.0
2008-02-26 02:04:00,3.5245,3.52804,3.52318,3.52622,6390000.0
2008-02-26 02:05:00,3.52354,3.5244,3.51607,3.5244,3030000.0
2008-02-26 02:06:00,3.52587,3.52647,3.51603,3.52594,7550000.0
2008-02-26 02:07:00,3.51682,3.52618,3.51622,3.52109,4890000.0
2008-02-26 02:08:00,3.52655,3.52762,3.52243,3.52658,4530000.0
2008-02-26 02:09:00,3.52091,3.52611,3.51666,3.51666,4530000.0
2008-02-26 02:10:00,3.52148,3.52605,3.51994,3.52605,3010000.0
2008-02-26 02:11:00,3.52788,3.52788,3.51905,3.52113,4880000.0
2008-02-26 02:12:00,3.52707,3.53014,3.51893,3.52709,10920000.0
2008-02-26 02:13:00,3.52582,3.52596,3.51967,3.51967,3770000.0
2008-02-26 02:14:00,3.52571,3.52648,3.52106,3.52106,4520000.0
2008-02-26 02:15:00,3.52146,3.5294,3.51935,3.52837,5270000.0
2008-02-26 02:16:00,3.52504,3.52691,3.52175,3.52175,5640000.0
2008-02-26 02:17:00,3.52594,3.52648,3.52172,3.52391,3400000.0
2008-02-26 02:18:00,3.51646,3.52663,3.51646,3.52052,7160000.0
2008-02-26 02:19:00,3.52517,3.52583,3.52233,3.52233,4900000.0
2008-02-26 02:20:00,3.52622,3.52669,3.52144,3.52497,3770000.0
2008-02-26 02:21:00,3.52531,3.52718,3.51422,3.52718,9010000.0
2008-02-26 02:22:00,3.5238,3.52729,3.5212,3.5212,4520000.0
2008-02-26 02:23:00,3.52675,3.52812,3.52076,3.52076,4140000.0
2008-02-26 02:24:00,3.51705,3.52727,3.51705,3.52727,5650000.0
2008-02-26 02:25:00,3.52333,3.52416,3.51383,3.52076,16550000.0
2008-02-26 02:26:00,3.52876,3.52876,3.51724,3.52503,4150000.0
2008-02-26 02:27:00,3.51824,3.5304,3.51824,3.52616,6770000.0
2008-02-26 02:28:00,3.52647,3.52647,3.51654,3.51661,7140000.0
2008-02-26 02:29:00,3.52162,3.52655,3.51666,3.51666,6400000.0
2008-02-26 02:30:00,3.52689,3.52689,3.52146,3.52413,4130000.0
2008-02-26 02:31:00,3.52498,3.52642,3.51682,3.51682,4890000.0
2008-02-26 02:32:00,3.52697,3.52812,3.52348,3.52543,4140000.0
2008-02-26 02:33:00,3.52069,3.52529,3.51606,3.52075,4170000.0
2008-02-26 02:34:00,3.51952,3.53026,3.51952,3.5273,4890000.0
2008-02-26 02:35:00,3.52084,3.52474,3.51938,3.5212,5290000.0
2008-02-26 02:36:00,3.51784,3.52786,3.51784,3.5273,5260000.0
2008-02-26 02:37:00,3.52227,3.52678,3.51831,3.525,4530000.0
2008-02-26 02:38:00,3.52698,3.52698,3.51598,3.51824,3770000.0
2008-02-26 02:39:00,3.52431,3.52589,3.51545,3.52035,5640000.0
2008-02-26 02:40:00,3.52142,3.52836,3.5181,3.52626,5660000.0
2008-02-26 02:41:00,3.51855,3.52968,3.51855,3.52627,5640000.0
2008-02-26 02:42:00,3.52509,3.52639,3.5148,3.52639,6020000.0
2008-02-26 02:43:00,3.52363,3.52496,3.52042,3.52379,4880000.0
2008-02-26 02:44:00,3.51459,3.52577,3.51459,3.52263,4520000.0
2008-02-26 02:45:00,3.52119,3.53078,3.52105,3.52804,7900000.0
2008-02-26 02:46:00,3.52638,3.52944,3.51825,3.52669,5660000.0
2008-02-26 02:47:00,3.51683,3.52518,3.51581,3.52503,7150000.0
2008-02-26 02:48:00,3.52033,3.5258,3.52033,3.52083,5630000.0
2008-02-26 02:49:00,3.52539,3.52612,3.52027,3.52108,6400000.0
2008-02-26 02:50:00,3.52185,3.52521,3.5163,3.52474,5650000.0
2008-02-26 02:51:00,3.52521,3.52521,3.51582,3.51582,4140000.0
2008-02-26 02:52:00,3.51941,3.52495,3.51939,3.52495,5270000.0
2008-02-26 02:53:00,3.51896,3.52875,3.51896,3.52585,4520000.0
2008-02-26 02:54:00,3.52874,3.53048,3.52058,3.52976,4900000.0
2008-02-26 02:55:00,3.53047,3.53301,3.52171,3.52404,4880000.0
2008-02-26 02:56:00,3.53074,3.53074,3.52166,3.52392,8660000.0
2008-02-26 02:57:00,3.52133,3.52944,3.52133,3.52944,4150000.0
2008-02-26 02:58:00,3.52765,3.53054,3.52187,3.53014,4500000.0
2008-02-26 02:59:00,3.52581,3.52984,3.52041,3.52984,8270000.0
2008-02-26 03:00:00,3.53322,3.53322,3.52448,3.5301,4140000.0
2008-02-26 03:01:00,3.52922,3.53079,3.52137,3.52995,4890000.0
2008-02-26 03:02:00,3.5236,3.52899,3.52064,3.52064,6770000.0
2008-02-26 03:03:00,3.52031,3.52844,3.51872,3.52048,5270000.0
2008-02-26 03:04:00,3.52991,3.5304,3.52486,3.52826,4520000.0
2008-02-26 03:05:00,3.53074,3.53074,3.52134,3.52388,6020000.0
2008-02-26 03:06:00,3.523,3.52925,3.52246,3.52359,4150000.0
2008-02-26 03:08:00,3.52641,3.53084,3.52435,3.52947,6020000.0
2008-02-26 03:09:00,3.52565,3.53141,3.52176,3.52747,5270000.0
2008-02-26 03:10:00,3.5292,3.53009,3.52127,3.53009,7150000.0
2008-02-26 03:11:00,3.53159,3.53259,3.52186,3.53147,5260000.0
2008-02-26 03:12:00,3.52578,3.53021,3.52081,3.52814,4890000.0
2008-02-26 03:13:00,3.52524,3.52777,3.52018,3.52511,5640000.0
2008-02-26 03:14:00,3.52562,3.53234,3.52562,3.52637,4880000.0
2008-02-26 03:15:00,3.52772,3.53287,3.52772,3.53076,1890000.0
2008-02-26 03:16:00,3.52521,3.53027,3.51945,3.51945,4890000.0
2008-02-26 03:17:00,3.52933,3.52971,3.52513,3.5293,4510000.0
2008-02-26 03:18:00,3.52927,3.53273,3.52598,3.52598,5270000.0
2008-02-26 03:20:00,3.52917,3.52989,3.52917,3.52989,1130000.0
2008-02-26 03:21:00,3.52981,3.53073,3.52544,3.52929,5290000.0
2008-02-26 03:22:00,3.52162,3.53206,3.52162,3.52997,5270000.0
2008-02-26 03:26:00,3.53077,3.5334,3.52623,3.52623,4510000.0
2008-02-26 03:27:00,3.5287,3.5287,3.51873,3.51994,6020000.0
2008-02-26 03:28:00,3.5246,3.52631,3.51642,3.52422,4510000.0
2008-02-26 03:29:00,3.52509,3.53002,3.52064,3.53002,4900000.0
2008-02-26 03:30:00,3.52566,3.53637,3.52406,3.53163,9770000.0
2008-02-26 03:31:00,3.52176,3.52771,3.52176,3.52771,4510000.0
2008-02-26 03:32:00,3.53023,3.53102,3.52134,3.52397,10140000.0
2008-02-26 03:33:00,3.53079,3.53079,3.52374,3.52971,4510000.0
2008-02-26 03:34:00,3.5303,3.53112,3.52422,3.52557,5640000.0
2008-02-26 03:35:00,3.51633,3.52597,3.51633,3.52149,3380000.0
2008-02-26 03:37:00,3.5262,3.53004,3.52156,3.53004,6030000.0
2008-02-26 03:39:00,3.52715,3.53232,3.5232,3.53123,3780000.0
2008-02-26 03:40:00,3.52911,3.52982,3.521,3.52939,6400000.0
2008-02-26 03:41:00,3.53083,3.53145,3.52113,3.52997,8640000.0
2008-02-26 03:43:00,3.53035,3.53035,3.52034,3.52895,4150000.0
2008-02-26 03:44:00,3.53016,3.53016,3.52007,3.52559,7900000.0
2008-02-26 03:45:00,3.53365,3.53365,3.52554,3.5294,4140000.0
2008-02-26 03:46:00,3.5301,3.5301,3.52414,3.52543,4140000.0
2008-02-26 03:47:00,3.52664,3.53041,3.52604,3.53017,4130000.0
2008-02-26 03:48:00,3.52936,3.52936,3.51874,3.52842,4900000.0
2008-02-26 03:50:00,3.52896,3.52896,3.52036,3.52036,7520000.0
2008-02-26 03:51:00,3.52534,3.52962,3.52105,3.52105,3770000.0
2008-02-26 03:52:00,3.52658,3.5295,3.52111,3.52287,6400000.0
2008-02-26 03:53:00,3.5273,3.52992,3.52317,3.52992,3770000.0
2008-02-26 03:54:00,3.52326,3.52746,3.52211,3.52715,6390000.0
2008-02-26 03:55:00,3.53012,3.53083,3.52544,3.52922,6010000.0
2008-02-26 03:56:00,3.52189,3.53273,3.52189,3.52659,6010000.0
2008-02-26 03:57:00,3.52984,3.53048,3.52103,3.52996,9800000.0
2008-02-26 03:58:00,3.52953,3.53067,3.52554,3.52991,4140000.0
2008-02-26 03:59:00,3.51962,3.52821,3.51962,3.52778,4880000.0
2008-02-26 04:00:00,3.53209,3.53209,3.52066,3.52231,5270000.0
2008-02-26 04:02:00,3.5241,3.52884,3.52011,3.52161,5640000.0
2008-02-26 04:03:00,3.52914,3.52914,3.51877,3.52757,7140000.0
2008-02-26 04:04:00,3.52488,3.52903,3.52198,3.52586,6400000.0
2008-02-26 04:06:00,3.52523,3.52922,3.52221,3.52536,5650000.0
2008-02-26 04:08:00,3.53015,3.53077,3.52615,3.53077,3010000.0
2008-02-26 04:09:00,3.53195,3.53345,3.5237,3.52632,4140000.0
2008-02-26 04:10:00,3.52516,3.52951,3.52146,3.52146,4880000.0
2008-02-26 04:12:00,3.52782,3.53295,3.52745,3.53146,3780000.0
2008-02-26 04:15:00,3.52737,3.53055,3.52332,3.53027,3400000.0
2008-02-26 04:17:00,3.52592,3.53035,3.52113,3.52113,2640000.0
2008-02-26 04:18:00,3.52911,3.52911,3.51782,3.51782,10910000.0
2008-02-26 04:19:00,3.52017,3.5286,3.51938,3.52748,6760000.0
2008-02-26 04:21:00,3.53117,3.53394,3.52251,3.52251,3770000.0
2008-02-26 04:23:00,3.52935,3.5312,3.52608,3.5304,4520000.0
2008-02-26 04:24:00,3.51557,3.52543,3.51552,3.5215,5650000.0
2008-02-26 04:25:00,3.52976,3.52976,3.52087,3.5223,3400000.0
2008-02-26 04:27:00,3.52949,3.52949,3.52649,3.52649,2260000.0
2008-02-26 04:28:00,3.52095,3.52926,3.52052,3.52126,5260000.0
2008-02-26 04:29:00,3.52437,3.52903,3.51817,3.52903,4890000.0
2008-02-26 04:30:00,3.53128,3.53128,3.52069,3.52698,5650000.0
2008-02-26 04:31:00,3.51884,3.5291,3.51599,3.5291,7530000.0
2008-02-26 04:32:00,3.5291,3.52973,3.52057,3.52536,5260000.0
2008-02-26 04:33:00,3.52671,3.53024,3.521,3.52597,4510000.0
2008-02-26 04:34:00,3.52486,3.5286,3.52195,3.5256,4140000.0
2008-02-26 04:35:00,3.5301,3.53066,3.52112,3.52997,9020000.0
2008-02-26 04:36:00,3.52972,3.53055,3.5251,3.52886,5640000.0
2008-02-26 04:37:00,3.52125,3.52899,3.52061,3.52086,4130000.0
2008-02-26 04:38:00,3.52919,3.53027,3.52074,3.52998,6410000.0
2008-02-26 04:39:00,3.52741,3.52928,3.51998,3.52928,5630000.0
2008-02-26 04:40:00,3.52372,3.53421,3.52372,3.53124,4890000.0
2008-02-26 04:42:00,3.52968,3.52993,3.52015,3.52918,4150000.0
2008-02-26 04:43:00,3.53064,3.53176,3.52221,3.53071,6770000.0
2008-02-26 04:44:00,3.52637,3.53069,3.52526,3.52622,6780000.0
2008-02-26 04:45:00,3.53382,3.53442,3.52902,3.53432,6770000.0
2008-02-26 04:46:00,3.52916,3.52916,3.52347,3.52748,4510000.0
2008-02-26 04:47:00,3.52567,3.53004,3.52183,3.52183,6040000.0
2008-02-26 04:48:00,3.52972,3.52972,3.52385,3.52385,5630000.0
2008-02-26 04:49:00,3.52564,3.53072,3.52132,3.52132,6400000.0
2008-02-26 04:50:00,3.53002,3.531,3.52182,3.531,2640000.0
2008-02-26 04:51:00,3.52819,3.52992,3.52392,3.52952,5660000.0
2008-02-26 04:52:00,3.53045,3.53045,3.52012,3.53032,4150000.0
2008-02-26 04:58:00,3.52556,3.53028,3.5215,3.52623,6770000.0
2008-02-26 04:59:00,3.52993,3.53112,3.52947,3.53085,4130000.0
2008-02-26 05:00:00,3.53132,3.53207,3.52301,3.52632,4890000.0
2008-02-26 05:01:00,3.52561,3.5321,3.52278,3.52888,5650000.0
2008-02-26 05:02:00,3.52564,3.53072,3.52132,3.53072,4510000.0
2008-02-26 05:04:00,3.52909,3.53093,3.52112,3.53052,10180000.0
2008-02-26 05:05:00,3.53026,3.53026,3.52201,3.52536,3400000.0
2008-02-26 05:09:00,3.52387,3.5276,3.51501,3.5276,6400000.0
2008-02-26 05:10:00,3.52705,3.52983,3.51958,3.52865,4890000.0
2008-02-26 05:11:00,3.52567,3.5311,3.52069,3.5311,7510000.0
2008-02-26 05:12:00,3.52014,3.53111,3.51845,3.53075,5270000.0
2008-02-26 05:13:00,3.53005,3.53116,3.52142,3.53087,2650000.0
2008-02-26 05:14:00,3.52612,3.53165,3.52612,3.52976,3390000.0
2008-02-26 05:15:00,3.52487,3.53326,3.5234,3.52772,8280000.0
2008-02-26 05:16:00,3.51813,3.52598,3.51738,3.52448,7140000.0
2008-02-26 05:19:00,3.52633,3.53211,3.52235,3.53037,4510000.0
2008-02-26 05:20:00,3.52987,3.53062,3.52528,3.52798,4520000.0
2008-02-26 05:21:00,3.52233,3.53297,3.52162,3.52569,6760000.0
2008-02-26 05:22:00,3.52113,3.53101,3.52113,3.5266,9400000.0
2008-02-26 05:26:00,3.51991,3.52861,3.51712,3.52861,6030000.0
2008-02-26 05:28:00,3.53142,3.53161,3.52309,3.52722,4910000.0
2008-02-26 05:30:00,3.53379,3.53518,3.52543,3.53127,9010000.0
2008-02-26 05:31:00,3.53069,3.53069,3.52052,3.52974,6760000.0
2008-02-26 05:39:00,3.52939,3.53039,3.52343,3.52912,7130000.0
2008-02-26 05:40:00,3.52721,3.52976,3.52511,3.52511,4520000.0
2008-02-26 05:41:00,3.53025,3.5303,3.52934,3.52934,3010000.0
2008-02-26 05:42:00,3.52138,3.52999,3.51986,3.52999,4520000.0
2008-02-26 05:43:00,3.52551,3.53024,3.52132,3.52235,4520000.0
2008-02-26 05:44:00,3.52813,3.52813,3.51774,3.52806,5260000.0
2008-02-26 05:45:00,3.53409,3.53409,3.52524,3.52552,6770000.0
2008-02-26 05:46:00,3.52417,3.52985,3.51795,3.52349,12790000.0
2008-02-26 05:47:00,3.5232,3.52996,3.52138,3.52143,3760000.0
2008-02-26 05:48:00,3.52702,3.52943,3.52051,3.52051,3770000.0
2008-02-26 05:49:00,3.52972,3.52972,3.51818,3.51818,4130000.0
2008-02-26 05:50:00,3.52327,3.52742,3.5144,3.51598,4140000.0
2008-02-26 05:51:00,3.53068,3.53104,3.5214,3.52956,6770000.0
2008-02-26 05:52:00,3.52929,3.53077,3.52132,3.53072,4880000.0
2008-02-26 05:53:00,3.52985,3.53052,3.52366,3.52602,4510000.0
2008-02-26 05:54:00,3.5269,3.53172,3.5269,3.5312,4510000.0
2008-02-26 05:55:00,3.52553,3.53038,3.52096,3.52599,6760000.0
2008-02-26 05:56:00,3.52861,3.52993,3.52435,3.52522,5640000.0
2008-02-26 05:57:00,3.51868,3.52848,3.51654,3.52848,6780000.0
2008-02-26 05:58:00,3.52112,3.52993,3.51684,3.52486,4510000.0
2008-02-26 05:59:00,3.52508,3.52952,3.52088,3.52295,11280000.0
2008-02-26 06:00:00,3.52827,3.52961,3.52506,3.52511,3380000.0
2008-02-26 06:01:00,3.53064,3.53064,3.52095,3.5279,3760000.0
2008-02-26 06:02:00,3.52485,3.53019,3.52097,3.52545,4510000.0
2008-02-26 06:03:00,3.53058,3.53058,3.52378,3.52782,4140000.0
2008-02-26 06:04:00,3.52608,3.53041,3.52352,3.52934,4140000.0
2008-02-26 06:05:00,3.52978,3.53162,3.52009,3.52009,3770000.0
2008-02-26 06:06:00,3.52165,3.53509,3.52131,3.52287,6770000.0
2008-02-26 06:07:00,3.52201,3.53024,3.51818,3.52594,6410000.0
2008-02-26 06:08:00,3.52108,3.53005,3.52108,3.53005,4510000.0
2008-02-26 06:09:00,3.52963,3.53091,3.52619,3.53023,6020000.0
2008-02-26 06:10:00,3.5301,3.53024,3.52523,3.52523,3400000.0
2008-02-26 06:11:00,3.53094,3.53244,3.52272,3.5267,5260000.0
2008-02-26 06:12:00,3.52965,3.53151,3.52584,3.52584,6380000.0
2008-02-26 06:13:00,3.52216,3.53234,3.52216,3.52853,4140000.0
2008-02-26 06:14:00,3.53025,3.53109,3.52106,3.53069,6390000.0
2008-02-26 06:15:00,3.52487,3.53324,3.52235,3.53202,6400000.0
2008-02-26 06:17:00,3.53152,3.53169,3.52063,3.52063,3770000.0
2008-02-26 06:18:00,3.52808,3.53236,3.52507,3.53058,4890000.0
2008-02-26 06:19:00,3.53089,3.53137,3.52473,3.52863,3770000.0
2008-02-26 06:20:00,3.53124,3.5315,3.52525,3.52655,4140000.0
2008-02-26 06:21:00,3.53084,3.53084,3.52112,3.52515,4510000.0
2008-02-26 06:22:00,3.53011,3.53093,3.52637,3.52637,2270000.0
2008-02-26 06:23:00,3.52027,3.52934,3.52012,3.52934,4520000.0
2008-02-26 06:25:00,3.52211,3.53242,3.51968,3.52498,9420000.0
2008-02-26 06:26:00,3.53159,3.53261,3.52322,3.53012,4880000.0
2008-02-26 06:27:00,3.53028,3.53439,3.52148,3.53172,7520000.0
2008-02-26 06:28:00,3.53078,3.53078,3.52037,3.52753,4140000.0
2008-02-26 06:29:00,3.52451,3.53016,3.51962,3.52095,4140000.0
2008-02-26 06:30:00,3.53217,3.53217,3.51828,3.52241,6010000.0
2008-02-26 06:31:00,3.53014,3.53014,3.51933,3.51933,4500000.0
2008-02-26 06:32:00,3.52881,3.53039,3.52192,3.53039,5260000.0
2008-02-26 06:33:00,3.52074,3.5309,3.52072,3.52842,9390000.0
2008-02-26 06:36:00,3.52145,3.52956,3.52145,3.52956,760000.0
2008-02-26 06:37:00,3.53066,3.53066,3.52051,3.52908,6770000.0
2008-02-26 06:38:00,3.52712,3.52936,3.5197,3.52076,6760000.0
2008-02-26 06:42:00,3.52973,3.52973,3.51723,3.52743,6030000.0
2008-02-26 06:44:00,3.53063,3.53082,3.52546,3.53082,4520000.0
2008-02-26 06:45:00,3.53263,3.53263,3.52058,3.52674,7890000.0
2008-02-26 06:46:00,3.52776,3.52776,3.51611,3.51611,5260000.0
2008-02-26 06:47:00,3.52135,3.52976,3.52068,3.52068,7520000.0
2008-02-26 06:48:00,3.52507,3.52803,3.51707,3.51749,5270000.0
2008-02-26 06:50:00,3.52547,3.53055,3.51991,3.52693,6750000.0
2008-02-26 06:51:00,3.53141,3.53319,3.52205,3.52205,5250000.0
2008-02-26 06:52:00,3.53114,3.53114,3.52113,3.52113,6390000.0
2008-02-26 06:54:00,3.53165,3.53312,3.5235,3.53088,9760000.0
2008-02-26 06:55:00,3.52686,3.53096,3.5247,3.53017,5630000.0
2008-02-26 06:56:00,3.52074,3.53031,3.51953,3.52691,4890000.0
2008-02-26 06:57:00,3.52003,3.52968,3.51795,3.52838,7140000.0
2008-02-26 06:58:00,3.52891,3.53044,3.52324,3.53044,5260000.0
2008-02-26 07:00:00,3.52814,3.53064,3.52109,3.53064,5640000.0
2008-02-26 07:01:00,3.52059,3.52824,3.51948,3.52436,4890000.0
2008-02-26 07:02:00,3.53054,3.53054,3.52409,3.53007,5640000.0
2008-02-26 07:03:00,3.52902,3.52959,3.52399,3.52959,4890000.0
2008-02-26 07:04:00,3.52931,3.52931,3.51825,3.52882,6750000.0
2008-02-26 07:05:00,3.52124,3.53026,3.52124,3.52803,4140000.0
2008-02-26 07:06:00,3.52594,3.52836,3.52361,3.52836,4880000.0
2008-02-26 07:07:00,3.52861,3.52861,3.5225,3.52622,4890000.0
2008-02-26 07:08:00,3.52171,3.52952,3.51713,3.52952,4890000.0
2008-02-26 07:09:00,3.52997,3.52997,3.51936,3.52434,5260000.0
2008-02-26 07:10:00,3.52812,3.52812,3.52041,3.52585,6000000.0
2008-02-26 07:11:00,3.53002,3.53002,3.51868,3.52527,5640000.0
2008-02-26 07:12:00,3.523,3.53463,3.523,3.52939,7150000.0
2008-02-26 07:15:00,3.53166,3.53166,3.51801,3.52042,6380000.0
2008-02-26 07:16:00,3.52914,3.53043,3.52066,3.52701,4880000.0
2008-02-26 07:17:00,3.53033,3.53072,3.52132,3.52997,7130000.0
2008-02-26 07:18:00,3.52455,3.52969,3.51803,3.52969,8260000.0
2008-02-26 07:19:00,3.52707,3.53049,3.52337,3.5267,6760000.0
2008-02-26 07:20:00,3.52978,3.53002,3.52355,3.53002,8260000.0
2008-02-26 07:22:00,3.53092,3.53092,3.52637,3.53077,1510000.0
2008-02-26 07:23:00,3.52784,3.53042,3.5257,3.53042,5650000.0
2008-02-26 07:24:00,3.5276,3.52836,3.52315,3.52639,4140000.0
2008-02-26 07:25:00,3.52932,3.52932,3.51848,3.52362,13930000.0
2008-02-26 07:26:00,3.53031,3.53031,3.52375,3.52904,6020000.0
2008-02-26 07:27:00,3.52576,3.53042,3.52289,3.53042,4520000.0
2008-02-26 07:28:00,3.52608,3.52961,3.51941,3.52909,9410000.0
2008-02-26 07:29:00,3.52182,3.53051,3.52182,3.52847,4900000.0
2008-02-26 07:30:00,3.53218,3.53482,3.52974,3.53339,7130000.0
2008-02-26 07:31:00,3.52947,3.52962,3.51798,3.52776,15780000.0
2008-02-26 07:32:00,3.52951,3.53004,3.52334,3.52997,5260000.0
2008-02-26 07:33:00,3.5249,3.52953,3.52129,3.5257,4510000.0
2008-02-26 07:34:00,3.53094,3.5316,3.5233,3.5233,4510000.0
2008-02-26 07:35:00,3.52935,3.5308,3.52396,3.52805,6380000.0
2008-02-26 07:36:00,3.52935,3.53102,3.52135,3.53102,5260000.0
2008-02-26 07:37:00,3.52637,3.53023,3.51978,3.53023,8290000.0
2008-02-26 07:38:00,3.5272,3.53038,3.51988,3.51988,5260000.0
2008-02-26 07:39:00,3.52934,3.52934,3.51951,3.51996,5630000.0
2008-02-26 07:40:00,3.51978,3.52887,3.51881,3.52533,6380000.0
2008-02-26 07:41:00,3.53075,3.53075,3.51948,3.53061,6770000.0
2008-02-26 07:42:00,3.52086,3.52896,3.51734,3.52605,8640000.0
2008-02-26 07:43:00,3.52999,3.52999,3.51663,3.52539,8300000.0
2008-02-26 07:44:00,3.52968,3.52968,3.52505,3.52505,2640000.0
2008-02-26 07:45:00,3.52131,3.53021,3.51645,3.52904,7910000.0
2008-02-26 07:46:00,3.51871,3.52873,3.5174,3.52873,6770000.0
2008-02-26 07:47:00,3.52076,3.52959,3.5175,3.52959,6780000.0
2008-02-26 07:48:00,3.52734,3.5312,3.52187,3.52187,4140000.0
2008-02-26 07:49:00,3.53126,3.53126,3.51991,3.52822,6390000.0
2008-02-26 07:50:00,3.52071,3.52888,3.51897,3.52888,4890000.0
2008-02-26 07:51:00,3.52821,3.5309,3.52132,3.52132,4900000.0
2008-02-26 07:52:00,3.5308,3.5308,3.51968,3.5218,4140000.0
2008-02-26 07:53:00,3.52625,3.53066,3.52024,3.52699,5260000.0
2008-02-26 07:54:00,3.52171,3.53106,3.52171,3.53106,4140000.0
2008-02-26 07:55:00,3.52532,3.53001,3.5238,3.52643,3770000.0
2008-02-26 07:56:00,3.5244,3.52812,3.51795,3.5227,4900000.0
2008-02-26 07:57:00,3.53108,3.53216,3.52216,3.52216,5660000.0
2008-02-26 07:58:00,3.52392,3.52805,3.52212,3.52805,5630000.0
2008-02-26 07:59:00,3.52959,3.53143,3.52162,3.53036,4900000.0
2008-02-26 08:00:00,3.52214,3.53116,3.52214,3.52888,4510000.0
2008-02-26 08:01:00,3.53072,3.53095,3.52152,3.53033,4140000.0
2008-02-26 08:02:00,3.52279,3.52374,3.52169,3.52337,5630000.0
2008-02-26 08:03:00,3.53227,3.53251,3.53104,3.53199,3770000.0
2008-02-26 08:04:00,3.52855,3.53018,3.52604,3.52966,3770000.0
2008-02-26 08:05:00,3.51998,3.53037,3.51995,3.52998,4510000.0
2008-02-26 08:07:00,3.52178,3.53135,3.52178,3.53117,4880000.0
2008-02-26 08:08:00,3.52837,3.52837,3.51998,3.5276,4140000.0
2008-02-26 08:09:00,3.52769,3.52974,3.52384,3.52384,5250000.0
2008-02-26 08:10:00,3.52124,3.53197,3.52124,3.52234,4500000.0
2008-02-26 08:11:00,3.51844,3.52368,3.51412,3.52352,10890000.0
2008-02-26 08:12:00,3.53156,3.53419,3.52451,3.53133,5260000.0
2008-02-26 08:13:00,3.52664,3.53172,3.52479,3.52479,4510000.0
2008-02-26 08:14:00,3.53069,3.53353,3.52585,3.52585,4140000.0
2008-02-26 08:15:00,3.53305,3.53305,3.52383,3.53055,6390000.0
2008-02-26 08:16:00,3.52219,3.53281,3.52219,3.52391,5260000.0
2008-02-26 08:17:00,3.52801,3.52923,3.52313,3.52432,4510000.0
2008-02-26 08:18:00,3.52739,3.52833,3.51744,3.52718,5630000.0
2008-02-26 08:19:00,3.5221,3.52739,3.51737,3.52247,5260000.0
2008-02-26 08:20:00,3.51903,3.52386,3.51512,3.51512,4880000.0
2008-02-26 08:21:00,3.5171,3.52615,3.51632,3.52615,4880000.0
2008-02-26 08:23:00,3.52906,3.52906,3.51547,3.52644,5270000.0
2008-02-26 08:24:00,3.52535,3.5273,3.52019,3.52318,4140000.0
2008-02-26 08:25:00,3.52708,3.52708,3.51357,3.52464,6030000.0
2008-02-26 08:26:00,3.52819,3.52819,3.52135,3.52135,6020000.0
2008-02-26 08:27:00,3.52248,3.52732,3.52248,3.52732,4520000.0
2008-02-26 08:28:00,3.52437,3.52939,3.51883,3.51883,5630000.0
2008-02-26 08:29:00,3.52339,3.52612,3.52177,3.52571,4510000.0
2008-02-26 08:30:00,3.52923,3.52923,3.52208,3.52397,3760000.0
2008-02-26 08:31:00,3.52212,3.5296,3.52106,3.52914,5640000.0
2008-02-26 08:32:00,3.52185,3.52642,3.5159,3.52558,7510000.0
2008-02-26 08:34:00,3.52743,3.5288,3.51915,3.51915,7880000.0
2008-02-26 08:35:00,3.52373,3.52847,3.51877,3.52847,6750000.0
2008-02-26 08:36:00,3.51811,3.52983,3.51811,3.52983,6010000.0
2008-02-26 08:37:00,3.52368,3.52946,3.51851,3.52851,6770000.0
2008-02-26 08:38:00,3.52936,3.53184,3.52467,3.53043,8250000.0
2008-02-26 08:39:00,3.52302,3.52846,3.52302,3.52323,6010000.0
2008-02-26 08:40:00,3.51882,3.52822,3.51863,3.52822,4880000.0
2008-02-26 08:41:00,3.52249,3.52712,3.51853,3.52712,4510000.0
2008-02-26 08:42:00,3.52765,3.52765,3.52043,3.52597,6770000.0
2008-02-26 08:44:00,3.52355,3.52999,3.51895,3.52616,10890000.0
2008-02-26 08:45:00,3.52998,3.52998,3.51832,3.52791,6780000.0
2008-02-26 08:46:00,3.52679,3.527,3.51797,3.52517,6010000.0
2008-02-26 08:47:00,3.52263,3.52682,3.51461,3.52682,7510000.0
2008-02-26 08:48:00,3.52579,3.52711,3.51959,3.52188,4510000.0
2008-02-26 08:49:00,3.52679,3.5276,3.5174,3.52643,6770000.0
2008-02-26 08:50:00,3.52367,3.52632,3.51602,3.51602,6030000.0
2008-02-26 08:51:00,3.52342,3.52588,3.51848,3.52245,9390000.0
2008-02-26 08:52:00,3.52315,3.52849,3.51771,3.52849,5640000.0
2008-02-26 08:53:00,3.52509,3.52632,3.51542,3.52368,6390000.0
2008-02-26 08:54:00,3.51579,3.52818,3.51579,3.52818,7140000.0
2008-02-26 08:55:00,3.52208,3.52289,3.50962,3.51587,4890000.0
2008-02-26 08:56:00,3.523,3.52741,3.52128,3.52128,4880000.0
2008-02-26 08:57:00,3.52877,3.52877,3.51457,3.51457,3770000.0
2008-02-26 08:58:00,3.52777,3.52777,3.52067,3.5269,4880000.0
2008-02-26 08:59:00,3.52362,3.52717,3.51841,3.52071,7130000.0
2008-02-26 09:00:00,3.51778,3.52975,3.5166,3.5259,8640000.0
2008-02-26 09:01:00,3.52001,3.52719,3.52001,3.52719,6030000.0
2008-02-26 09:02:00,3.52355,3.52355,3.51658,3.52043,7130000.0
2008-02-26 09:03:00,3.51654,3.52683,3.51584,3.51584,6770000.0
2008-02-26 09:04:00,3.51828,3.52306,3.51186,3.51792,4140000.0
2008-02-26 09:05:00,3.51544,3.52331,3.51503,3.52316,4880000.0
2008-02-26 09:06:00,3.51968,3.52404,3.51386,3.52404,11270000.0
2008-02-26 09:07:00,3.51588,3.52624,3.51588,3.5211,4880000.0
2008-02-26 09:08:00,3.51974,3.52424,3.50769,3.52424,4520000.0
2008-02-26 09:09:00,3.51985,3.52422,3.51753,3.52035,4520000.0
2008-02-26 09:10:00,3.52486,3.52939,3.51933,3.52372,10520000.0
2008-02-26 09:11:00,3.52347,3.52578,3.51297,3.52098,10890000.0
2008-02-26 09:12:00,3.52335,3.52755,3.52228,3.52228,6390000.0
2008-02-26 09:13:00,3.52417,3.52585,3.51528,3.52531,9780000.0
2008-02-26 09:14:00,3.51958,3.52665,3.51432,3.52426,16160000.0
2008-02-26 09:15:00,3.52419,3.52912,3.51779,3.51779,9380000.0
2008-02-26 09:16:00,3.52613,3.52622,3.52095,3.52576,5650000.0
2008-02-26 09:17:00,3.52196,3.52219,3.51398,3.51398,4140000.0
2008-02-26 09:18:00,3.52051,3.52602,3.52051,3.52446,4890000.0
2008-02-26 09:19:00,3.52442,3.52499,3.51484,3.52499,5260000.0
2008-02-26 09:20:00,3.52027,3.52512,3.52027,3.52381,5640000.0
2008-02-26 09:21:00,3.5173,3.52702,3.5173,3.5234,7130000.0
2008-02-26 09:22:00,3.52545,3.52909,3.5174,3.52458,8660000.0
2008-02-26 09:23:00,3.51957,3.52619,3.51949,3.52335,4510000.0
2008-02-26 09:24:00,3.52338,3.52579,3.51439,3.52423,6010000.0
2008-02-26 09:25:00,3.5196,3.52636,3.51687,3.52354,6400000.0
2008-02-26 09:26:00,3.52448,3.52696,3.51413,3.52337,9020000.0
2008-02-26 09:27:00,3.51836,3.52515,3.51836,3.52378,3770000.0
2008-02-26 09:28:00,3.52054,3.52863,3.51497,3.52087,9770000.0
2008-02-26 09:29:00,3.52041,3.52375,3.51403,3.5146,12770000.0
2008-02-26 09:30:00,3.52542,3.52542,3.5164,3.52125,5650000.0
2008-02-26 09:31:00,3.52248,3.52483,3.51896,3.51896,5630000.0
2008-02-26 09:32:00,3.51666,3.52624,3.51666,3.52624,4880000.0
2008-02-26 09:33:00,3.52348,3.52662,3.51629,3.52414,5640000.0
2008-02-26 09:34:00,3.51829,3.52308,3.51689,3.51997,6760000.0
2008-02-26 09:35:00,3.52256,3.52656,3.51916,3.52598,5260000.0
2008-02-26 09:36:00,3.5183,3.52676,3.51774,3.52616,7890000.0
2008-02-26 09:37:00,3.52463,3.52656,3.52208,3.52644,4510000.0
2008-02-26 09:38:00,3.52488,3.52639,3.51819,3.52508,4510000.0
2008-02-26 09:39:00,3.52785,3.52866,3.51793,3.52487,6020000.0
2008-02-26 09:40:00,3.52518,3.5295,3.51836,3.51836,8260000.0
2008-02-26 09:41:00,3.52159,3.52714,3.51532,3.51959,5640000.0
2008-02-26 09:42:00,3.52108,3.52704,3.52072,3.52383,7140000.0
2008-02-26 09:43:00,3.52215,3.52656,3.51675,3.52425,4140000.0
2008-02-26 09:44:00,3.5246,3.52744,3.52046,3.52744,12020000.0
2008-02-26 09:45:00,3.51906,3.52735,3.51613,3.52735,3770000.0
2008-02-26 09:46:00,3.52695,3.5288,3.51757,3.5288,9010000.0
2008-02-26 09:47:00,3.52697,3.52843,3.51905,3.52717,6020000.0
2008-02-26 09:48:00,3.52857,3.53123,3.52588,3.52942,4520000.0
2008-02-26 09:49:00,3.52819,3.52826,3.51832,3.52728,4510000.0
2008-02-26 09:50:00,3.51864,3.52819,3.51625,3.52498,6390000.0
2008-02-26 09:51:00,3.5262,3.5275,3.52231,3.52481,4140000.0
2008-02-26 09:52:00,3.52398,3.52843,3.52353,3.52778,6380000.0
2008-02-26 09:53:00,3.52535,3.52975,3.5188,3.5188,7880000.0
2008-02-26 09:54:00,3.52663,3.52842,3.5201,3.52707,4880000.0
2008-02-26 09:55:00,3.52815,3.52815,3.51833,3.51833,4140000.0
2008-02-26 09:56:00,3.52507,3.52678,3.5162,3.51853,6390000.0
2008-02-26 09:57:00,3.52761,3.52837,3.52187,3.52187,4140000.0
2008-02-26 09:58:00,3.52916,3.52988,3.51998,3.52676,5280000.0
2008-02-26 09:59:00,3.52996,3.53078,3.52032,3.53078,11280000.0
2008-02-26 10:00:00,3.53042,3.53099,3.52076,3.52724,4520000.0
2008-02-26 10:01:00,3.52674,3.53045,3.52366,3.52815,4880000.0
2008-02-26 10:02:00,3.52929,3.53503,3.51999,3.53109,7140000.0
2008-02-26 10:03:00,3.52515,3.53127,3.52009,3.5304,9410000.0
2008-02-26 10:04:00,3.52951,3.53091,3.52496,3.52855,5650000.0
2008-02-26 10:05:00,3.52924,3.52924,3.52265,3.52288,5630000.0
2008-02-26 10:06:00,3.52835,3.52906,3.51845,3.51845,5260000.0
2008-02-26 10:07:00,3.52883,3.52908,3.51863,3.52035,5260000.0
2008-02-26 10:08:00,3.53024,3.53026,3.52226,3.52971,8270000.0
2008-02-26 10:09:00,3.52552,3.53027,3.51883,3.53027,6770000.0
2008-02-26 10:10:00,3.52188,3.53106,3.52188,3.52703,7510000.0
2008-02-26 10:11:00,3.52942,3.53045,3.51943,3.5304,10520000.0
2008-02-26 10:12:00,3.53041,3.53248,3.52531,3.52878,6020000.0
2008-02-26 10:13:00,3.53336,3.53336,3.52692,3.52963,5640000.0
2008-02-26 10:14:00,3.52894,3.53232,3.5223,3.53165,11290000.0
2008-02-26 10:15:00,3.53367,3.53367,3.52592,3.53177,6390000.0
2008-02-26 10:16:00,3.5325,3.5325,3.52645,3.52916,4140000.0
2008-02-26 10:17:00,3.52707,3.53055,3.52124,3.52409,5260000.0
2008-02-26 10:18:00,3.52791,3.53501,3.52408,3.52921,4140000.0
2008-02-26 10:19:00,3.53256,3.53412,3.52419,3.53125,6390000.0
2008-02-26 10:20:00,3.53484,3.53484,3.52342,3.52862,8650000.0
2008-02-26 10:21:00,3.53266,3.53469,3.5227,3.53291,9410000.0
2008-02-26 10:22:00,3.52952,3.5351,3.526,3.53089,6010000.0
2008-02-26 10:23:00,3.53369,3.535,3.5236,3.5236,4510000.0
2008-02-26 10:24:00,3.53388,3.53506,3.52224,3.53506,6770000.0
2008-02-26 10:25:00,3.52487,3.53075,3.52487,3.52631,4890000.0
2008-02-26 10:26:00,3.5343,3.53494,3.52558,3.53068,6390000.0
2008-02-26 10:27:00,3.53498,3.53498,3.52585,3.53415,6000000.0
2008-02-26 10:28:00,3.53118,3.53518,3.52844,3.52924,4510000.0
2008-02-26 10:29:00,3.53167,3.53605,3.52419,3.53262,18010000.0
2008-02-26 10:30:00,3.53436,3.53492,3.52664,3.52664,7140000.0
2008-02-26 10:31:00,3.52956,3.53388,3.52137,3.5327,9390000.0
2008-02-26 10:32:00,3.53456,3.53456,3.52168,3.53313,5640000.0
2008-02-26 10:33:00,3.52929,3.53296,3.52454,3.53263,5260000.0
2008-02-26 10:34:00,3.52854,3.52975,3.51561,3.52265,7880000.0
2008-02-26 10:35:00,3.5292,3.53458,3.52808,3.52808,4520000.0
2008-02-26 10:36:00,3.52837,3.53347,3.52575,3.52971,5270000.0
2008-02-26 10:37:00,3.53319,3.53319,3.5252,3.53233,7510000.0
2008-02-26 10:38:00,3.52839,3.53114,3.52595,3.52979,5270000.0
2008-02-26 10:39:00,3.52571,3.53306,3.52571,3.52929,5630000.0
2008-02-26 10:40:00,3.53349,3.53368,3.52188,3.53368,4900000.0
2008-02-26 10:41:00,3.53076,3.53356,3.52314,3.53356,5260000.0
2008-02-26 10:42:00,3.52883,3.53408,3.52397,3.52808,4900000.0
2008-02-26 10:43:00,3.53122,3.53425,3.5222,3.52631,6390000.0
2008-02-26 10:44:00,3.53085,3.53205,3.52738,3.5309,5270000.0
2008-02-26 10:45:00,3.53292,3.5343,3.52701,3.5343,4900000.0
2008-02-26 10:46:00,3.53397,3.53397,3.52469,3.53346,4140000.0
2008-02-26 10:47:00,3.52642,3.53406,3.52642,3.53406,4880000.0
2008-02-26 10:48:00,3.53459,3.53459,3.52351,3.52926,6020000.0
2008-02-26 10:49:00,3.5299,3.53376,3.52555,3.52818,7510000.0
2008-02-26 10:50:00,3.53389,3.53389,3.52476,3.53213,6030000.0
2008-02-26 10:51:00,3.52622,3.53162,3.51978,3.53009,4890000.0
2008-02-26 10:52:00,3.53033,3.53428,3.52843,3.53428,4890000.0
2008-02-26 10:53:00,3.52359,3.53218,3.52157,3.53068,6010000.0
2008-02-26 10:54:00,3.5285,3.53233,3.52156,3.53052,4900000.0
2008-02-26 10:55:00,3.5284,3.53007,3.52489,3.52967,7890000.0
2008-02-26 10:56:00,3.53006,3.53098,3.51998,3.52452,7890000.0
2008-02-26 10:57:00,3.52501,3.53072,3.52143,3.53072,7130000.0
2008-02-26 10:58:00,3.53116,3.5312,3.5263,3.53119,5260000.0
2008-02-26 10:59:00,3.53012,3.53076,3.52022,3.53076,5640000.0
2008-02-26 11:00:00,3.52745,3.53383,3.51997,3.52299,13530000.0
2008-02-26 11:01:00,3.53099,3.53123,3.5266,3.53123,5270000.0
2008-02-26 11:02:00,3.52369,3.53359,3.52061,3.52061,5650000.0
2008-02-26 11:03:00,3.52713,3.53257,3.5218,3.52759,6020000.0
2008-02-26 11:04:00,3.527,3.53248,3.52266,3.52755,4520000.0
2008-02-26 11:05:00,3.52706,3.53362,3.52165,3.52772,7130000.0
2008-02-26 11:06:00,3.52931,3.53077,3.5208,3.53077,6020000.0
2008-02-26 11:07:00,3.52216,3.53139,3.52216,3.52529,4520000.0
2008-02-26 11:08:00,3.53068,3.53068,3.51952,3.52895,6010000.0
2008-02-26 11:09:00,3.52944,3.53062,3.51746,3.52464,5260000.0
2008-02-26 11:10:00,3.5257,3.53081,3.51826,3.52664,5640000.0
2008-02-26 11:11:00,3.52927,3.53006,3.52004,3.52842,7140000.0
2008-02-26 11:12:00,3.5282,3.52884,3.51754,3.52816,8260000.0
2008-02-26 11:13:00,3.5259,3.52926,3.5232,3.52926,5630000.0
2008-02-26 11:14:00,3.52325,3.52876,3.51675,3.52876,10530000.0
2008-02-26 11:15:00,3.52382,3.52945,3.52207,3.52945,4520000.0
2008-02-26 11:16:00,3.52309,3.52764,3.51732,3.52669,4890000.0
2008-02-26 11:17:00,3.52796,3.52956,3.52014,3.52271,4510000.0
2008-02-26 11:18:00,3.52756,3.52925,3.51972,3.52869,4520000.0
2008-02-26 11:19:00,3.5216,3.52927,3.5215,3.52927,4510000.0
2008-02-26 11:20:00,3.52061,3.52942,3.52061,3.52942,5260000.0
2008-02-26 11:21:00,3.52458,3.52976,3.52306,3.52521,4880000.0
2008-02-26 11:22:00,3.52912,3.52984,3.52607,3.52984,7140000.0
2008-02-26 11:23:00,3.52836,3.52948,3.52232,3.52699,5260000.0
2008-02-26 11:24:00,3.51833,3.52745,3.51833,3.52659,5640000.0
2008-02-26 11:25:00,3.52216,3.52865,3.51971,3.52865,6380000.0
2008-02-26 11:26:00,3.5226,3.52807,3.52018,3.52797,4140000.0
2008-02-26 11:27:00,3.52783,3.52783,3.52099,3.52333,7500000.0
2008-02-26 11:28:00,3.52046,3.52788,3.51865,3.52502,6020000.0
2008-02-26 11:29:00,3.51582,3.52596,3.51582,3.52278,10160000.0
2008-02-26 11:30:00,3.52737,3.52782,3.51812,3.52174,4900000.0
2008-02-26 11:31:00,3.51888,3.52795,3.51776,3.52795,4510000.0
2008-02-26 11:32:00,3.52381,3.52684,3.51781,3.52247,7140000.0
2008-02-26 11:33:00,3.52842,3.52986,3.52147,3.52854,5640000.0
2008-02-26 11:34:00,3.51863,3.52668,3.51863,3.52607,4510000.0
2008-02-26 11:35:00,3.52619,3.52619,3.5187,3.5241,6750000.0
2008-02-26 11:36:00,3.5263,3.52675,3.51666,3.52675,9000000.0
2008-02-26 11:37:00,3.52715,3.52755,3.52022,3.52755,5650000.0
2008-02-26 11:38:00,3.52587,3.52746,3.51697,3.52746,4890000.0
2008-02-26 11:39:00,3.52229,3.52717,3.51977,3.52717,4140000.0
2008-02-26 11:40:00,3.52215,3.52693,3.51627,3.51627,4880000.0
2008-02-26 11:41:00,3.52495,3.52579,3.51786,3.52515,6010000.0
2008-02-26 11:42:00,3.52568,3.52713,3.52255,3.52255,4140000.0
2008-02-26 11:43:00,3.52371,3.52719,3.51864,3.52489,8270000.0
2008-02-26 11:44:00,3.52477,3.5288,3.52177,3.52177,5260000.0
2008-02-26 11:45:00,3.52313,3.52717,3.52313,3.52619,4510000.0
2008-02-26 11:46:00,3.52318,3.52849,3.5198,3.52678,7140000.0
2008-02-26 11:47:00,3.52195,3.52796,3.51859,3.52796,4890000.0
2008-02-26 11:48:00,3.52854,3.52854,3.51663,3.52191,6390000.0
2008-02-26 11:49:00,3.52732,3.53085,3.52246,3.52949,5260000.0
2008-02-26 11:50:00,3.52824,3.52824,3.51884,3.5234,6390000.0
2008-02-26 11:51:00,3.52147,3.52555,3.51964,3.52341,5630000.0
2008-02-26 11:52:00,3.52719,3.52843,3.51942,3.52697,5250000.0
2008-02-26 11:53:00,3.52381,3.52859,3.51859,3.51859,7140000.0
2008-02-26 11:54:00,3.52729,3.52729,3.51864,3.52279,6390000.0
2008-02-26 11:55:00,3.52354,3.52941,3.51969,3.52591,5640000.0
2008-02-26 11:56:00,3.52076,3.52456,3.51794,3.52456,4880000.0
2008-02-26 11:57:00,3.51815,3.52827,3.51706,3.52274,4530000.0
2008-02-26 11:58:00,3.52369,3.52697,3.5225,3.52372,6380000.0
2008-02-26 11:59:00,3.52628,3.52967,3.52252,3.5273,7890000.0
2008-02-26 12:00:00,3.52409,3.52815,3.51974,3.52573,4510000.0
2008-02-26 12:01:00,3.52271,3.52628,3.51719,3.52248,6770000.0
2008-02-26 12:02:00,3.52566,3.5271,3.51566,3.52625,7510000.0
2008-02-26 12:03:00,3.52125,3.52649,3.52125,3.52649,3770000.0
2008-02-26 12:04:00,3.5257,3.52649,3.52067,3.52461,5640000.0
2008-02-26 12:05:00,3.5277,3.52774,3.52072,3.52147,4890000.0
2008-02-26 12:06:00,3.52095,3.52542,3.51603,3.51761,4880000.0
2008-02-26 12:07:00,3.51759,3.52695,3.51546,3.52071,5640000.0
2008-02-26 12:08:00,3.51961,3.52404,3.5143,3.52404,4510000.0
2008-02-26 12:09:00,3.51932,3.52383,3.51484,3.52328,4890000.0
2008-02-26 12:10:00,3.52245,3.52284,3.51938,3.5203,4510000.0
2008-02-26 12:11:00,3.52435,3.52513,3.51339,3.51339,3400000.0
2008-02-26 12:12:00,3.52398,3.52398,3.51719,3.51719,6770000.0
2008-02-26 12:13:00,3.52388,3.52518,3.51971,3.52048,4880000.0
2008-02-26 12:14:00,3.52597,3.52874,3.51762,3.52638,5650000.0
2008-02-26 12:15:00,3.52637,3.52637,3.52044,3.52534,9780000.0
2008-02-26 12:16:00,3.51796,3.52327,3.51796,3.51985,4140000.0
2008-02-26 12:17:00,3.52232,3.52358,3.51456,3.51456,4880000.0
2008-02-26 12:18:00,3.52358,3.52509,3.519,3.52509,6760000.0
2008-02-26 12:19:00,3.52647,3.52647,3.5165,3.52057,5250000.0
2008-02-26 12:20:00,3.52514,3.52514,3.51756,3.5219,6000000.0
2008-02-26 12:21:00,3.52331,3.5269,3.52135,3.52135,6390000.0
2008-02-26 12:22:00,3.52083,3.5264,3.52083,3.52565,4890000.0
2008-02-26 12:23:00,3.5206,3.52631,3.51931,3.5211,4890000.0
2008-02-26 12:24:00,3.52091,3.52568,3.51558,3.52568,6770000.0
2008-02-26 12:25:00,3.52019,3.52726,3.51703,3.52303,10150000.0
2008-02-26 12:26:00,3.51803,3.52478,3.51389,3.51594,8270000.0
2008-02-26 12:27:00,3.52586,3.52586,3.518,3.52486,5260000.0
2008-02-26 12:28:00,3.52701,3.52701,3.51889,3.52554,4890000.0
2008-02-26 12:29:00,3.52574,3.52614,3.51926,3.52614,5630000.0
2008-02-26 12:30:00,3.52636,3.52647,3.51433,3.52647,18030000.0
2008-02-26 12:31:00,3.52291,3.5279,3.52088,3.52719,6760000.0
2008-02-26 12:32:00,3.51662,3.52898,3.51662,3.52273,5650000.0
2008-02-26 12:33:00,3.52391,3.52718,3.51291,3.52718,4890000.0
2008-02-26 12:34:00,3.52371,3.52932,3.52335,3.52932,4520000.0
2008-02-26 12:35:00,3.52368,3.52848,3.52105,3.52549,4890000.0
2008-02-26 12:36:00,3.52771,3.52771,3.51586,3.52387,4510000.0
2008-02-26 12:37:00,3.52785,3.52852,3.51894,3.52833,7880000.0
2008-02-26 12:38:00,3.52235,3.52601,3.52012,3.52532,4890000.0
2008-02-26 12:39:00,3.51705,3.52732,3.51705,3.5247,6030000.0
2008-02-26 12:40:00,3.51755,3.52756,3.51755,3.52698,4890000.0
2008-02-26 12:41:00,3.5213,3.52373,3.51121,3.52275,6760000.0
2008-02-26 12:42:00,3.521,3.52597,3.51438,3.52597,8650000.0
2008-02-26 12:43:00,3.52636,3.52744,3.52229,3.52361,6380000.0
2008-02-26 12:44:00,3.522,3.52765,3.51811,3.52722,4880000.0
2008-02-26 12:45:00,3.5257,3.52796,3.51557,3.52279,4900000.0
2008-02-26 12:46:00,3.52572,3.52572,3.51336,3.52511,5630000.0
2008-02-26 12:47:00,3.52718,3.52718,3.52028,3.52323,5260000.0
2008-02-26 12:48:00,3.517,3.52751,3.517,3.52314,4520000.0
2008-02-26 12:49:00,3.52059,3.52573,3.51721,3.51842,4880000.0
2008-02-26 12:50:00,3.52716,3.52716,3.5155,3.5227,4510000.0
2008-02-26 12:51:00,3.52737,3.52741,3.52079,3.52741,5260000.0
2008-02-26 12:52:00,3.52789,3.52789,3.51919,3.52701,4150000.0
2008-02-26 12:53:00,3.52492,3.52832,3.51848,3.52832,5640000.0
2008-02-26 12:54:00,3.52649,3.52936,3.51961,3.52912,4520000.0
2008-02-26 12:55:00,3.52297,3.52653,3.52104,3.52653,5250000.0
2008-02-26 12:56:00,3.52412,3.52889,3.52248,3.52446,5650000.0
2008-02-26 12:57:00,3.51998,3.52724,3.51608,3.52724,9400000.0
2008-02-26 12:58:00,3.52122,3.52667,3.51806,3.51806,7140000.0
2008-02-26 12:59:00,3.52942,3.52942,3.51746,3.52703,3780000.0
2008-02-26 13:00:00,3.52829,3.52845,3.52109,3.52845,8630000.0
2008-02-26 13:01:00,3.52521,3.52883,3.51822,3.52526,7150000.0
2008-02-26 13:02:00,3.52319,3.52971,3.52004,3.52767,4890000.0
2008-02-26 13:03:00,3.52642,3.53048,3.52002,3.53048,7890000.0
2008-02-26 13:04:00,3.52844,3.52844,3.51915,3.52549,5260000.0
2008-02-26 13:05:00,3.52391,3.52963,3.51998,3.52901,4150000.0
2008-02-26 13:06:00,3.52602,3.52892,3.51989,3.52892,6010000.0
2008-02-26 13:07:00,3.52573,3.52867,3.52161,3.52161,4510000.0
2008-02-26 13:08:00,3.52852,3.5301,3.52195,3.52771,5260000.0
2008-02-26 13:09:00,3.52422,3.52925,3.51787,3.52923,11300000.0
2008-02-26 13:10:00,3.52289,3.52869,3.52137,3.52824,4890000.0
2008-02-26 13:11:00,3.52884,3.52884,3.51516,3.52795,4510000.0
2008-02-26 13:12:00,3.52767,3.52767,3.51506,3.52341,7140000.0
2008-02-26 13:13:00,3.52515,3.5267,3.51429,3.5267,6760000.0
2008-02-26 13:14:00,3.52931,3.52931,3.51781,3.52251,8270000.0
2008-02-26 13:15:00,3.52426,3.52872,3.51992,3.51992,7880000.0
2008-02-26 13:16:00,3.52355,3.52754,3.51766,3.52227,5260000.0
2008-02-26 13:17:00,3.52515,3.52936,3.5244,3.52661,7510000.0
2008-02-26 13:18:00,3.52662,3.52834,3.51795,3.52795,7130000.0
2008-02-26 13:19:00,3.51652,3.52641,3.51475,3.52539,7890000.0
2008-02-26 13:20:00,3.52329,3.52414,3.5156,3.51864,4520000.0
2008-02-26 13:21:00,3.52527,3.52673,3.5165,3.52511,7510000.0
2008-02-26 13:22:00,3.52674,3.52674,3.51764,3.52227,5270000.0
2008-02-26 13:23:00,3.51813,3.52563,3.51792,3.52336,6020000.0
2008-02-26 13:24:00,3.51962,3.527,3.51678,3.527,4140000.0
2008-02-26 13:25:00,3.52169,3.52716,3.51723,3.52716,6380000.0
2008-02-26 13:26:00,3.52263,3.52656,3.52143,3.52577,5260000.0
2008-02-26 13:27:00,3.52738,3.52806,3.52173,3.52359,5640000.0
2008-02-26 13:28:00,3.5232,3.52773,3.52031,3.52773,7140000.0
2008-02-26 13:29:00,3.52341,3.52718,3.52118,3.52718,3400000.0
2008-02-26 13:30:00,3.5228,3.52739,3.52068,3.5256,6770000.0
2008-02-26 13:31:00,3.52016,3.52616,3.52014,3.52576,5250000.0
2008-02-26 13:32:00,3.52375,3.52593,3.52024,3.52593,5630000.0
2008-02-26 13:33:00,3.52129,3.52687,3.51662,3.522,12390000.0
2008-02-26 13:34:00,3.52546,3.52627,3.51829,3.52145,7510000.0
2008-02-26 13:35:00,3.52431,3.52431,3.51349,3.5223,5260000.0
2008-02-26 13:36:00,3.522,3.5272,3.51786,3.5272,6760000.0
2008-02-26 13:37:00,3.52325,3.52669,3.51671,3.52669,5650000.0
2008-02-26 13:38:00,3.52673,3.52673,3.52151,3.52151,4140000.0
2008-02-26 13:39:00,3.52592,3.52592,3.51957,3.52023,3400000.0
2008-02-26 13:40:00,3.51626,3.52636,3.51502,3.52636,6760000.0
2008-02-26 13:41:00,3.5271,3.5271,3.51707,3.51707,4900000.0
2008-02-26 13:42:00,3.52499,3.53085,3.51956,3.5282,4900000.0
2008-02-26 13:43:00,3.52146,3.52633,3.51539,3.52633,5640000.0
2008-02-26 13:44:00,3.52731,3.52771,3.51817,3.52235,9390000.0
2008-02-26 13:45:00,3.52693,3.52693,3.51792,3.52161,6770000.0
2008-02-26 13:46:00,3.52033,3.52655,3.51652,3.52047,9390000.0
2008-02-26 13:47:00,3.52708,3.52708,3.51977,3.52295,4890000.0
2008-02-26 13:48:00,3.52025,3.52778,3.51756,3.52778,6010000.0
2008-02-26 13:49:00,3.52046,3.52655,3.51938,3.52611,4150000.0
2008-02-26 13:50:00,3.52039,3.52432,3.51573,3.52432,7510000.0
2008-02-26 13:51:00,3.52746,3.52746,3.51809,3.52251,4140000.0
2008-02-26 13:52:00,3.52202,3.52745,3.52104,3.52104,6010000.0
2008-02-26 13:53:00,3.52373,3.53153,3.52084,3.52185,9390000.0
2008-02-26 13:54:00,3.52776,3.52846,3.51685,3.51906,13160000.0
2008-02-26 13:55:00,3.5244,3.52807,3.52282,3.52777,6390000.0
2008-02-26 13:56:00,3.52819,3.52819,3.51945,3.52809,4140000.0
2008-02-26 13:57:00,3.52305,3.52599,3.51679,3.52239,6010000.0
2008-02-26 13:58:00,3.52137,3.52751,3.51826,3.52688,4520000.0
2008-02-26 13:59:00,3.5221,3.52615,3.51988,3.52467,6770000.0
2008-02-26 14:00:00,3.52606,3.52606,3.51401,3.52153,11640000.0
2008-02-26 14:01:00,3.52166,3.52768,3.51657,3.52768,5260000.0
2008-02-26 14:02:00,3.52283,3.52651,3.51453,3.52295,6020000.0
2008-02-26 14:03:00,3.52811,3.52811,3.51755,3.52672,13140000.0
2008-02-26 14:04:00,3.52854,3.52854,3.51781,3.51886,4510000.0
2008-02-26 14:05:00,3.52305,3.52683,3.51487,3.52625,5260000.0
2008-02-26 14:06:00,3.5248,3.52481,3.51466,3.52176,10510000.0
2008-02-26 14:07:00,3.52765,3.52765,3.51641,3.52751,5280000.0
2008-02-26 14:08:00,3.51719,3.52715,3.51584,3.52715,4890000.0
2008-02-26 14:09:00,3.52127,3.52583,3.51758,3.52211,5260000.0
2008-02-26 14:10:00,3.52661,3.52728,3.51512,3.51947,7130000.0
2008-02-26 14:11:00,3.52692,3.52692,3.51713,3.52333,7140000.0
2008-02-26 14:12:00,3.52052,3.52766,3.5173,3.52318,7510000.0
2008-02-26 14:13:00,3.52191,3.52422,3.51656,3.52422,7520000.0
2008-02-26 14:14:00,3.5262,3.52734,3.51618,3.52385,4140000.0
2008-02-26 14:15:00,3.52541,3.52596,3.51957,3.52303,9020000.0
2008-02-26 14:16:00,3.52338,3.52619,3.51655,3.52619,6390000.0
2008-02-26 14:17:00,3.52425,3.52582,3.51697,3.52582,5270000.0
2008-02-26 14:18:00,3.52205,3.52418,3.51502,3.52334,6380000.0
2008-02-26 14:19:00,3.52599,3.52599,3.51858,3.52087,5260000.0
2008-02-26 14:20:00,3.51591,3.5265,3.51591,3.51798,5250000.0
2008-02-26 14:21:00,3.52304,3.52677,3.52005,3.52666,5280000.0
2008-02-26 14:22:00,3.51976,3.52746,3.51738,3.52312,6770000.0
2008-02-26 14:23:00,3.52033,3.52547,3.52033,3.52184,6770000.0
2008-02-26 14:24:00,3.52098,3.52549,3.51404,3.52414,9020000.0
2008-02-26 14:25:00,3.52497,3.52665,3.51713,3.52227,11260000.0
2008-02-26 14:26:00,3.52193,3.52702,3.52013,3.52084,5260000.0
2008-02-26 14:27:00,3.52631,3.5268,3.51749,3.52136,6010000.0
2008-02-26 14:28:00,3.52046,3.52572,3.51962,3.52211,7510000.0
2008-02-26 14:29:00,3.52435,3.52598,3.51771,3.52598,4510000.0
2008-02-26 14:30:00,3.52552,3.52612,3.51691,3.52612,7890000.0
2008-02-26 14:31:00,3.52379,3.52597,3.51643,3.5198,6020000.0
2008-02-26 14:32:00,3.51607,3.52502,3.51425,3.52501,7520000.0
2008-02-26 14:33:00,3.52334,3.52474,3.51869,3.52424,6030000.0
2008-02-26 14:34:00,3.5208,3.52688,3.5208,3.52688,4510000.0
2008-02-26 14:35:00,3.52623,3.52745,3.51741,3.52745,4890000.0
2008-02-26 14:36:00,3.52645,3.5281,3.51696,3.52528,6390000.0
2008-02-26 14:37:00,3.52134,3.52434,3.51979,3.52129,4510000.0
2008-02-26 14:38:00,3.52537,3.52581,3.51684,3.52581,6760000.0
2008-02-26 14:39:00,3.52111,3.5269,3.51766,3.5261,5260000.0
2008-02-26 14:40:00,3.5216,3.52562,3.52056,3.52562,4880000.0
2008-02-26 14:41:00,3.52277,3.52483,3.51409,3.52413,4880000.0
2008-02-26 14:42:00,3.52561,3.52612,3.51427,3.51914,7140000.0
2008-02-26 14:43:00,3.52473,3.52507,3.51719,3.52507,6760000.0
2008-02-26 14:44:00,3.52553,3.52703,3.51628,3.52419,8640000.0
2008-02-26 14:45:00,3.52528,3.52786,3.51617,3.52759,7510000.0
2008-02-26 14:46:00,3.51921,3.52523,3.5148,3.51794,6010000.0
2008-02-26 14:47:00,3.52026,3.52629,3.51459,3.5239,6770000.0
2008-02-26 14:48:00,3.52454,3.52454,3.51605,3.52308,4890000.0
2008-02-26 14:49:00,3.52454,3.52454,3.51801,3.52372,6020000.0
2008-02-26 14:50:00,3.52127,3.5282,3.52127,3.52611,8650000.0
2008-02-26 14:51:00,3.5216,3.52676,3.52055,3.52055,5260000.0
2008-02-26 14:52:00,3.52606,3.52606,3.51345,3.51345,6380000.0
2008-02-26 14:53:00,3.52302,3.52802,3.51995,3.51995,5640000.0
2008-02-26 14:54:00,3.52264,3.52676,3.51629,3.52262,5270000.0
2008-02-26 14:55:00,3.52783,3.52783,3.51652,3.52426,5650000.0
2008-02-26 14:56:00,3.51395,3.52348,3.51395,3.51604,5270000.0
2008-02-26 14:57:00,3.51826,3.52633,3.51316,3.52633,5650000.0
2008-02-26 14:58:00,3.51438,3.52519,3.51241,3.5172,5260000.0
2008-02-26 14:59:00,3.52178,3.52534,3.51419,3.51697,12020000.0
2008-02-26 15:00:00,3.52586,3.52765,3.52015,3.52346,10140000.0
2008-02-26 15:01:00,3.52666,3.52685,3.51856,3.52685,9000000.0
2008-02-26 15:02:00,3.52179,3.52858,3.5192,3.52769,6770000.0
2008-02-26 15:03:00,3.52768,3.52768,3.51826,3.52063,5640000.0
2008-02-26 15:04:00,3.52684,3.52711,3.51593,3.526,10130000.0
2008-02-26 15:05:00,3.51953,3.52794,3.51861,3.52793,5640000.0
2008-02-26 15:06:00,3.52094,3.52623,3.51322,3.52623,7520000.0
2008-02-26 15:07:00,3.5178,3.52684,3.5178,3.52684,5260000.0
2008-02-26 15:08:00,3.52654,3.52719,3.52159,3.5222,6000000.0
2008-02-26 15:09:00,3.52806,3.52806,3.51663,3.52526,6020000.0
2008-02-26 15:10:00,3.52606,3.52733,3.51729,3.52733,7880000.0
2008-02-26 15:11:00,3.51756,3.52592,3.51756,3.52324,5640000.0
2008-02-26 15:12:00,3.52229,3.52726,3.52229,3.52726,5630000.0
2008-02-26 15:13:00,3.52557,3.52557,3.51439,3.5192,4880000.0
2008-02-26 15:14:00,3.527,3.5271,3.51542,3.52561,13170000.0
2008-02-26 15:15:00,3.52342,3.52695,3.52102,3.52102,4880000.0
2008-02-26 15:16:00,3.52224,3.52778,3.51719,3.52778,4890000.0
2008-02-26 15:17:00,3.52813,3.52813,3.51681,3.52765,9020000.0
2008-02-26 15:18:00,3.52679,3.52679,3.51474,3.52461,7130000.0
2008-02-26 15:19:00,3.52239,3.52768,3.51767,3.51767,4880000.0
2008-02-26 15:20:00,3.52678,3.52678,3.51532,3.52255,6010000.0
2008-02-26 15:21:00,3.52382,3.53057,3.52002,3.52447,8270000.0
2008-02-26 15:22:00,3.5226,3.5277,3.52187,3.5277,4140000.0
2008-02-26 15:23:00,3.52646,3.52816,3.51717,3.5281,6770000.0
2008-02-26 15:24:00,3.52301,3.52756,3.516,3.52502,6390000.0
2008-02-26 15:25:00,3.52598,3.52621,3.51936,3.52223,4880000.0
2008-02-26 15:26:00,3.52727,3.52727,3.51512,3.52593,6770000.0
2008-02-26 15:27:00,3.52303,3.53021,3.51693,3.52259,10140000.0
2008-02-26 15:28:00,3.52123,3.52332,3.51813,3.52293,4880000.0
2008-02-26 15:29:00,3.51993,3.52453,3.51268,3.5128,4890000.0
2008-02-26 15:30:00,3.52706,3.52706,3.5216,3.52199,9020000.0
2008-02-26 15:31:00,3.52396,3.52822,3.51811,3.52111,7510000.0
2008-02-26 15:32:00,3.52555,3.52555,3.51849,3.52526,4880000.0
2008-02-26 15:33:00,3.52736,3.52751,3.52033,3.52734,5250000.0
2008-02-26 15:34:00,3.5246,3.52759,3.51751,3.52501,7140000.0
2008-02-26 15:35:00,3.52153,3.52687,3.51913,3.51988,4910000.0
2008-02-26 15:36:00,3.52772,3.52773,3.51546,3.52259,7130000.0
2008-02-26 15:37:00,3.52587,3.52741,3.51777,3.51777,4890000.0
2008-02-26 15:38:00,3.5236,3.52833,3.52059,3.52577,6390000.0
2008-02-26 15:39:00,3.52852,3.52852,3.52247,3.52706,5260000.0
2008-02-26 15:40:00,3.52732,3.52764,3.5155,3.5263,6390000.0
2008-02-26 15:41:00,3.5241,3.52843,3.51483,3.52843,9750000.0
2008-02-26 15:42:00,3.523,3.52771,3.52211,3.52214,4890000.0
2008-02-26 15:43:00,3.51861,3.52747,3.51861,3.52734,4510000.0
2008-02-26 15:44:00,3.52631,3.53,3.51939,3.52956,7140000.0
2008-02-26 15:45:00,3.52499,3.52743,3.51646,3.52743,4140000.0
2008-02-26 15:46:00,3.53015,3.53015,3.5173,3.52709,6000000.0
2008-02-26 15:47:00,3.52254,3.53187,3.52254,3.5258,6390000.0
2008-02-26 15:48:00,3.5233,3.52897,3.52301,3.52789,6020000.0
2008-02-26 15:49:00,3.52231,3.52817,3.51666,3.52381,4140000.0
2008-02-26 15:50:00,3.52571,3.52611,3.52041,3.52611,4510000.0
2008-02-26 15:51:00,3.52351,3.53009,3.52163,3.52341,7880000.0
2008-02-26 15:52:00,3.52498,3.52822,3.51959,3.52752,5640000.0
2008-02-26 15:53:00,3.52405,3.52754,3.5183,3.5183,6770000.0
2008-02-26 15:54:00,3.5239,3.52661,3.51969,3.52349,6400000.0
2008-02-26 15:55:00,3.52638,3.5271,3.52027,3.52592,4510000.0
2008-02-26 15:56:00,3.52678,3.52678,3.52304,3.52574,4890000.0
2008-02-26 15:57:00,3.52105,3.52603,3.51851,3.52603,5260000.0
2008-02-26 15:58:00,3.52347,3.52607,3.52216,3.52607,7520000.0
2008-02-26 15:59:00,3.52234,3.52609,3.52056,3.52535,9780000.0
2008-02-26 16:00:00,3.52599,3.52599,3.52008,3.52412,5630000.0
2008-02-26 16:01:00,3.52152,3.52591,3.51486,3.52047,8280000.0
2008-02-26 16:02:00,3.5201,3.52548,3.5201,3.52537,4890000.0
2008-02-26 16:03:00,3.5181,3.52489,3.5181,3.52401,5260000.0
2008-02-26 16:04:00,3.52185,3.52686,3.51653,3.52597,6750000.0
2008-02-26 16:05:00,3.52092,3.52663,3.52092,3.52395,6380000.0
2008-02-26 16:06:00,3.52636,3.52794,3.51662,3.52188,9390000.0
2008-02-26 16:07:00,3.52317,3.52588,3.51948,3.52588,4880000.0
2008-02-26 16:08:00,3.5239,3.5261,3.51537,3.52408,6020000.0
2008-02-26 16:09:00,3.52026,3.52442,3.51863,3.51863,7890000.0
2008-02-26 16:10:00,3.52498,3.52633,3.51339,3.52633,11640000.0
2008-02-26 16:11:00,3.52557,3.52625,3.51955,3.5255,6770000.0
2008-02-26 16:12:00,3.51917,3.5254,3.5187,3.52506,7890000.0
2008-02-26 16:13:00,3.52382,3.52476,3.5189,3.52476,5640000.0
2008-02-26 16:14:00,3.52699,3.52699,3.51549,3.52445,4880000.0
2008-02-26 16:15:00,3.52419,3.52537,3.51826,3.52518,4880000.0
2008-02-26 16:16:00,3.5251,3.5251,3.51814,3.52475,7140000.0
2008-02-26 16:17:00,3.52137,3.52506,3.51856,3.52382,4880000.0
2008-02-26 16:18:00,3.52487,3.52552,3.51558,3.51856,9410000.0
2008-02-26 16:19:00,3.52374,3.52433,3.52071,3.52433,4520000.0
2008-02-26 16:20:00,3.51979,3.52283,3.51213,3.52156,7130000.0
2008-02-26 16:21:00,3.52542,3.52542,3.51921,3.52099,6380000.0
2008-02-26 16:22:00,3.52285,3.52418,3.51426,3.52418,4510000.0
2008-02-26 16:23:00,3.52491,3.52588,3.52258,3.52503,7130000.0
2008-02-26 16:24:00,3.51687,3.52424,3.51687,3.52347,6770000.0
2008-02-26 16:25:00,3.52519,3.52629,3.52005,3.52629,3770000.0
2008-02-26 16:26:00,3.52275,3.52638,3.51763,3.52512,5270000.0
2008-02-26 16:27:00,3.52107,3.52705,3.51532,3.52335,10170000.0
2008-02-26 16:28:00,3.52522,3.52552,3.5196,3.52447,7140000.0
2008-02-26 16:29:00,3.52049,3.5248,3.51911,3.52241,4890000.0
2008-02-26 16:30:00,3.52513,3.52513,3.5182,3.5224,6760000.0
2008-02-26 16:31:00,3.52057,3.52646,3.51878,3.52494,12010000.0
2008-02-26 16:32:00,3.52557,3.52661,3.52086,3.52345,5260000.0
2008-02-26 16:33:00,3.52172,3.52512,3.51791,3.52512,4900000.0
2008-02-26 16:34:00,3.52436,3.5245,3.51269,3.5245,4890000.0
2008-02-26 16:35:00,3.52308,3.5232,3.51292,3.51519,13880000.0
2008-02-26 16:36:00,3.52468,3.52468,3.51532,3.51532,6770000.0
2008-02-26 16:37:00,3.52012,3.52422,3.51838,3.51838,6020000.0
2008-02-26 16:38:00,3.52027,3.52539,3.51561,3.52488,10520000.0
2008-02-26 16:39:00,3.52404,3.52575,3.51552,3.52116,6760000.0
2008-02-26 16:40:00,3.51665,3.52578,3.51521,3.5211,7500000.0
2008-02-26 16:41:00,3.51919,3.52231,3.51382,3.51723,5650000.0
2008-02-26 16:42:00,3.5189,3.52313,3.51239,3.52313,5260000.0
2008-02-26 16:43:00,3.51968,3.52511,3.5189,3.52133,4880000.0
2008-02-26 16:44:00,3.51939,3.52338,3.51344,3.52291,4890000.0
2008-02-26 16:45:00,3.52269,3.52676,3.51677,3.52202,6020000.0
2008-02-26 16:46:00,3.5159,3.52453,3.5159,3.52435,6400000.0
2008-02-26 16:47:00,3.52053,3.52275,3.516,3.51921,6760000.0
2008-02-26 16:48:00,3.51631,3.52652,3.51631,3.52111,4880000.0
2008-02-26 16:49:00,3.51941,3.52402,3.5127,3.52263,8270000.0
2008-02-26 16:50:00,3.52469,3.52484,3.51751,3.52484,4140000.0
2008-02-26 16:51:00,3.52412,3.52784,3.51711,3.52605,6760000.0
2008-02-26 16:52:00,3.51869,3.52581,3.5126,3.52581,7880000.0
2008-02-26 16:53:00,3.52609,3.52763,3.52033,3.52285,4520000.0
2008-02-26 16:54:00,3.52109,3.52859,3.52109,3.52432,6760000.0
2008-02-26 16:55:00,3.52639,3.52643,3.51615,3.52643,6000000.0
2008-02-26 16:56:00,3.52436,3.52634,3.51871,3.51936,5270000.0
2008-02-26 16:57:00,3.52469,3.52736,3.51685,3.51685,3770000.0
2008-02-26 16:58:00,3.52318,3.52685,3.5199,3.52685,6760000.0
2008-02-26 16:59:00,3.52789,3.52834,3.51646,3.5265,9770000.0
2008-02-26 17:00:00,3.52831,3.52844,3.51943,3.51943,7520000.0
2008-02-26 17:01:00,3.52772,3.52928,3.51965,3.52663,6770000.0
2008-02-26 17:02:00,3.52427,3.53022,3.52279,3.53022,5270000.0
2008-02-26 17:03:00,3.5245,3.52483,3.51641,3.52371,4880000.0
2008-02-26 17:04:00,3.5257,3.52844,3.51832,3.52269,4900000.0
2008-02-26 17:05:00,3.52348,3.52929,3.52245,3.524,4890000.0
2008-02-26 17:06:00,3.52943,3.52984,3.52029,3.521,6400000.0
2008-02-26 17:07:00,3.52634,3.52683,3.51941,3.52368,8640000.0
2008-02-26 17:08:00,3.52253,3.52792,3.51567,3.52792,5640000.0
2008-02-26 17:09:00,3.52765,3.52765,3.51296,3.52617,7530000.0
2008-02-26 17:10:00,3.52844,3.52909,3.51925,3.5286,5630000.0
2008-02-26 17:11:00,3.52435,3.53021,3.52058,3.52994,6020000.0
2008-02-26 17:12:00,3.53018,3.53078,3.5252,3.52728,6390000.0
2008-02-26 17:13:00,3.52578,3.52893,3.52356,3.52745,6390000.0
2008-02-26 17:14:00,3.52381,3.52865,3.51997,3.52356,11280000.0
2008-02-26 17:15:00,3.53035,3.5306,3.5222,3.5269,11270000.0
2008-02-26 17:16:00,3.52317,3.52978,3.51934,3.52828,6770000.0
2008-02-26 17:17:00,3.52882,3.52882,3.52191,3.52272,6380000.0
2008-02-26 17:18:00,3.53147,3.53176,3.52183,3.52183,4510000.0
2008-02-26 17:19:00,3.52085,3.52959,3.52085,3.52897,5260000.0
2008-02-26 17:20:00,3.52643,3.52893,3.51782,3.52756,5250000.0
2008-02-26 17:21:00,3.52961,3.53007,3.51904,3.52652,6760000.0
2008-02-26 17:22:00,3.5259,3.53163,3.52234,3.53163,11280000.0
2008-02-26 17:23:00,3.53194,3.53248,3.52593,3.53248,5260000.0
2008-02-26 17:24:00,3.52462,3.5309,3.52144,3.53078,9040000.0
2008-02-26 17:25:00,3.52795,3.53233,3.52144,3.52369,7140000.0
2008-02-26 17:26:00,3.53366,3.53366,3.52316,3.53175,6380000.0
2008-02-26 17:27:00,3.53198,3.53198,3.52371,3.52439,8270000.0
2008-02-26 17:28:00,3.52269,3.53236,3.52052,3.52942,7510000.0
2008-02-26 17:29:00,3.52555,3.53078,3.51863,3.52863,6770000.0
2008-02-26 17:30:00,3.53083,3.53229,3.52131,3.52131,6380000.0
2008-02-26 17:31:00,3.52845,3.53097,3.51966,3.53097,7140000.0
2008-02-26 17:32:00,3.52187,3.53089,3.52187,3.53089,7510000.0
2008-02-26 17:33:00,3.52588,3.53077,3.52047,3.53008,11280000.0
2008-02-26 17:34:00,3.5298,3.5298,3.52205,3.52601,5260000.0
2008-02-26 17:35:00,3.52833,3.53102,3.51826,3.53102,8280000.0
2008-02-26 17:36:00,3.52542,3.53099,3.52214,3.52507,5250000.0
2008-02-26 17:37:00,3.53254,3.53254,3.52103,3.52634,6760000.0
2008-02-26 17:38:00,3.52626,3.53133,3.51987,3.53098,15020000.0
2008-02-26 17:39:00,3.52784,3.53032,3.51752,3.52603,8270000.0
2008-02-26 17:40:00,3.52815,3.53249,3.52094,3.52907,10520000.0
2008-02-26 17:41:00,3.52377,3.53405,3.52377,3.53405,5640000.0
2008-02-26 17:42:00,3.52401,3.533,3.52269,3.52767,12020000.0
2008-02-26 17:43:00,3.52875,3.53448,3.52132,3.52803,13160000.0
2008-02-26 17:44:00,3.53432,3.53432,3.52726,3.52886,4140000.0
2008-02-26 17:45:00,3.52931,3.53291,3.52403,3.52944,8640000.0
2008-02-26 17:46:00,3.52495,3.53517,3.52495,3.53517,4890000.0
2008-02-26 17:47:00,3.52972,3.534,3.52905,3.53332,7140000.0
2008-02-26 17:48:00,3.53495,3.53495,3.52597,3.52774,4140000.0
2008-02-26 17:49:00,3.53393,3.53538,3.52935,3.53361,4880000.0
2008-02-26 17:50:00,3.52225,3.53132,3.51975,3.52887,6400000.0
2008-02-26 17:51:00,3.5255,3.52971,3.52077,3.52835,7520000.0
2008-02-26 17:52:00,3.53293,3.53295,3.52789,3.53295,6390000.0
2008-02-26 17:53:00,3.53344,3.53344,3.52416,3.53299,5270000.0
2008-02-26 17:54:00,3.53191,3.53423,3.52495,3.53292,6390000.0
2008-02-26 17:55:00,3.52922,3.5325,3.51998,3.53119,9010000.0
2008-02-26 17:56:00,3.53085,3.53363,3.52372,3.52778,7130000.0
2008-02-26 17:57:00,3.5269,3.53248,3.52128,3.52798,9020000.0
2008-02-26 17:58:00,3.53141,3.53322,3.52387,3.53138,9020000.0
2008-02-26 17:59:00,3.52897,3.53283,3.51931,3.53283,11270000.0
2008-02-26 18:00:00,3.53193,3.5328,3.52155,3.52689,13170000.0
2008-02-26 18:01:00,3.52645,3.53341,3.52537,3.52749,4510000.0
2008-02-26 18:02:00,3.5318,3.53314,3.52155,3.53199,9040000.0
2008-02-26 18:03:00,3.53292,3.53441,3.5243,3.5243,6000000.0
2008-02-26 18:04:00,3.52901,3.53363,3.52401,3.52677,9770000.0
2008-02-26 18:05:00,3.52963,3.53298,3.52307,3.53181,10150000.0
2008-02-26 18:06:00,3.52719,3.53245,3.52255,3.53161,7890000.0
2008-02-26 18:07:00,3.52865,3.53366,3.52642,3.52642,5630000.0
2008-02-26 18:08:00,3.52607,3.53004,3.51903,3.53004,6770000.0
2008-02-26 18:09:00,3.53008,3.53243,3.52785,3.53243,4510000.0
2008-02-26 18:10:00,3.53218,3.53218,3.52166,3.53049,5260000.0
2008-02-26 18:11:00,3.53116,3.53116,3.52355,3.52455,4510000.0
2008-02-26 18:12:00,3.53122,3.53182,3.52197,3.52873,11630000.0
2008-02-26 18:13:00,3.53103,3.53103,3.5249,3.5249,4140000.0
2008-02-26 18:14:00,3.53136,3.53136,3.52065,3.53046,10520000.0
2008-02-26 18:15:00,3.5251,3.53289,3.52157,3.53106,7150000.0
2008-02-26 18:16:00,3.52136,3.53291,3.52136,3.52933,8280000.0
2008-02-26 18:17:00,3.5276,3.53063,3.52613,3.53063,4510000.0
2008-02-26 18:18:00,3.52945,3.52954,3.51748,3.5185,5660000.0
2008-02-26 18:19:00,3.52687,3.53178,3.52142,3.52701,6760000.0
2008-02-26 18:20:00,3.52545,3.52874,3.52273,3.52273,4140000.0
2008-02-26 18:21:00,3.5263,3.53038,3.51818,3.52616,10900000.0
2008-02-26 18:22:00,3.53131,3.5347,3.52407,3.52878,6390000.0
2008-02-26 18:23:00,3.52959,3.53016,3.52432,3.52584,4140000.0
2008-02-26 18:24:00,3.53003,3.5306,3.51998,3.5306,16520000.0
2008-02-26 18:25:00,3.52581,3.53218,3.52191,3.52477,7140000.0
2008-02-26 18:26:00,3.52978,3.53143,3.52026,3.5245,8660000.0
2008-02-26 18:27:00,3.52418,3.53067,3.52418,3.53067,4510000.0
2008-02-26 18:28:00,3.53134,3.53134,3.5229,3.52828,4140000.0
2008-02-26 18:29:00,3.52701,3.53161,3.52127,3.52957,6770000.0
2008-02-26 18:30:00,3.53117,3.53117,3.52144,3.5298,4910000.0
2008-02-26 18:31:00,3.52245,3.52839,3.52245,3.52736,5260000.0
2008-02-26 18:32:00,3.52886,3.52886,3.51972,3.51972,4890000.0
2008-02-26 18:33:00,3.52367,3.52938,3.51912,3.52786,6030000.0
2008-02-26 18:34:00,3.51926,3.5285,3.51926,3.52809,4890000.0
2008-02-26 18:35:00,3.52024,3.52744,3.51998,3.52674,9390000.0
2008-02-26 18:36:00,3.52188,3.52548,3.51802,3.52548,5630000.0
2008-02-26 18:37:00,3.51963,3.52683,3.51629,3.52584,10160000.0
2008-02-26 18:38:00,3.5264,3.52868,3.52186,3.52186,10150000.0
2008-02-26 18:39:00,3.52717,3.5276,3.51807,3.52497,7510000.0
2008-02-26 18:40:00,3.51944,3.52681,3.51944,3.52681,5260000.0
2008-02-26 18:41:00,3.52778,3.52962,3.51951,3.52583,5260000.0
2008-02-26 18:42:00,3.5209,3.52719,3.51447,3.51898,8260000.0
2008-02-26 18:43:00,3.52548,3.52548,3.51768,3.51773,3770000.0
2008-02-26 18:44:00,3.52292,3.52692,3.51467,3.52464,4510000.0
2008-02-26 18:45:00,3.51844,3.5255,3.51302,3.5255,7510000.0
2008-02-26 18:46:00,3.52072,3.5257,3.51628,3.5257,6770000.0
2008-02-26 18:47:00,3.52419,3.52429,3.51389,3.52429,5270000.0
2008-02-26 18:48:00,3.51888,3.52501,3.51888,3.52271,6390000.0
2008-02-26 18:49:00,3.51465,3.52273,3.51465,3.52184,6380000.0
2008-02-26 18:50:00,3.51679,3.52416,3.51072,3.51804,7890000.0
2008-02-26 18:51:00,3.51567,3.51871,3.5106,3.5186,4510000.0
2008-02-26 18:52:00,3.51894,3.5249,3.51497,3.5249,7140000.0
2008-02-26 18:53:00,3.51875,3.52298,3.50931,3.51464,8280000.0
2008-02-26 18:54:00,3.52224,3.52366,3.51679,3.52094,9390000.0
2008-02-26 18:55:00,3.51451,3.52342,3.51411,3.51707,4520000.0
2008-02-26 18:56:00,3.51836,3.52352,3.51576,3.52233,4520000.0
2008-02-26 18:57:00,3.52367,3.52367,3.51366,3.51913,4140000.0
2008-02-26 18:58:00,3.52199,3.5251,3.51407,3.52332,8260000.0
2008-02-26 18:59:00,3.51823,3.522,3.5148,3.51849,6390000.0
2008-02-26 19:00:00,3.5194,3.52546,3.51419,3.52506,10140000.0
2008-02-26 19:01:00,3.52205,3.52276,3.51226,3.51946,6000000.0
2008-02-26 19:02:00,3.52066,3.52412,3.51896,3.52412,5280000.0
2008-02-26 19:03:00,3.52256,3.52256,3.51302,3.52228,4510000.0
2008-02-26 19:04:00,3.52105,3.52377,3.51813,3.52319,6010000.0
2008-02-26 19:05:00,3.51409,3.52344,3.51409,3.51942,4510000.0
2008-02-26 19:06:00,3.51817,3.5229,3.51334,3.5229,12020000.0
2008-02-26 19:07:00,3.51807,3.52325,3.51807,3.52159,4510000.0
2008-02-26 19:08:00,3.5188,3.52572,3.51524,3.52475,5260000.0
2008-02-26 19:09:00,3.51884,3.52418,3.51326,3.51775,9770000.0
2008-02-26 19:10:00,3.51364,3.52242,3.51364,3.51367,5640000.0
2008-02-26 19:11:00,3.51904,3.52328,3.51409,3.51794,5650000.0
2008-02-26 19:12:00,3.52134,3.52222,3.50967,3.52222,9770000.0
2008-02-26 19:13:00,3.52297,3.52332,3.51631,3.51955,4890000.0
2008-02-26 19:14:00,3.52331,3.52331,3.51227,3.51801,9790000.0
2008-02-26 19:15:00,3.52397,3.52397,3.51425,3.51792,6010000.0
2008-02-26 19:16:00,3.51531,3.52244,3.51328,3.51354,7140000.0
2008-02-26 19:17:00,3.52274,3.52316,3.51857,3.52138,6020000.0
2008-02-26 19:18:00,3.51529,3.52032,3.51075,3.52032,4880000.0
2008-02-26 19:19:00,3.51515,3.52174,3.51259,3.51767,6380000.0
2008-02-26 19:20:00,3.51757,3.52267,3.51281,3.51762,10890000.0
2008-02-26 19:21:00,3.5174,3.52401,3.51663,3.52119,6760000.0
2008-02-26 19:22:00,3.52147,3.52179,3.51108,3.52048,6400000.0
2008-02-26 19:23:00,3.51783,3.52287,3.51314,3.52214,7140000.0
2008-02-26 19:24:00,3.52268,3.52385,3.51608,3.52215,6750000.0
2008-02-26 19:25:00,3.51825,3.52376,3.51691,3.52171,5640000.0
2008-02-26 19:26:00,3.51891,3.52557,3.5157,3.52292,4890000.0
2008-02-26 19:27:00,3.52351,3.52418,3.51712,3.51961,4510000.0
2008-02-26 19:28:00,3.51899,3.52309,3.51623,3.52191,4890000.0
2008-02-26 19:29:00,3.52195,3.52406,3.51393,3.51393,8250000.0
2008-02-26 19:30:00,3.5197,3.52723,3.51555,3.52278,10140000.0
2008-02-26 19:31:00,3.51586,3.52493,3.51043,3.51869,7150000.0
2008-02-26 19:32:00,3.52176,3.52789,3.52025,3.52269,5260000.0
2008-02-26 19:33:00,3.51868,3.52167,3.51868,3.51984,4880000.0
2008-02-26 19:34:00,3.52488,3.52488,3.51423,3.52251,6380000.0
2008-02-26 19:35:00,3.52161,3.52725,3.51686,3.51686,3770000.0
2008-02-26 19:36:00,3.52299,3.52402,3.51441,3.51925,4140000.0
2008-02-26 19:37:00,3.5143,3.5234,3.51315,3.52157,5630000.0
2008-02-26 19:38:00,3.52083,3.52902,3.51712,3.52704,7900000.0
2008-02-26 19:39:00,3.51963,3.5244,3.51423,3.51514,5260000.0
2008-02-26 19:40:00,3.52432,3.52763,3.51675,3.52637,6010000.0
2008-02-26 19:41:00,3.52558,3.52821,3.51589,3.51724,7510000.0
2008-02-26 19:42:00,3.52549,3.52551,3.51409,3.51409,4520000.0
2008-02-26 19:43:00,3.52421,3.52421,3.51771,3.5211,4520000.0
2008-02-26 19:44:00,3.51659,3.5219,3.51576,3.5219,5650000.0
2008-02-26 19:45:00,3.51652,3.52523,3.51296,3.52245,14300000.0
2008-02-26 19:46:00,3.51234,3.52171,3.51208,3.52146,9010000.0
2008-02-26 19:47:00,3.51654,3.52255,3.51608,3.52131,6010000.0
2008-02-26 19:48:00,3.51424,3.5204,3.5108,3.51687,5260000.0
2008-02-26 19:49:00,3.51615,3.51997,3.51483,3.51997,4890000.0
2008-02-26 19:50:00,3.51859,3.52166,3.51632,3.52115,6380000.0
2008-02-26 19:51:00,3.51991,3.52188,3.51612,3.51714,5260000.0
2008-02-26 19:52:00,3.51939,3.51939,3.50755,3.51928,6010000.0
2008-02-26 19:53:00,3.51662,3.52278,3.51489,3.52081,6770000.0
2008-02-26 19:54:00,3.51816,3.52095,3.51231,3.51766,6770000.0
2008-02-26 19:55:00,3.5163,3.52393,3.51368,3.52069,6780000.0
2008-02-26 19:56:00,3.52099,3.52099,3.51355,3.52009,6000000.0
2008-02-26 19:57:00,3.52044,3.52066,3.51191,3.51437,4510000.0
2008-02-26 19:58:00,3.52273,3.52327,3.51155,3.51243,10890000.0
2008-02-26 19:59:00,3.52192,3.52192,3.51603,3.51689,5630000.0
2008-02-26 20:00:00,3.51408,3.52067,3.50756,3.5155,14290000.0
2008-02-26 20:01:00,3.51817,3.5231,3.51524,3.52081,4890000.0
2008-02-26 20:02:00,3.52162,3.52162,3.51442,3.52085,6760000.0
2008-02-26 20:03:00,3.52045,3.52045,3.51477,3.51513,6410000.0
2008-02-26 20:04:00,3.51973,3.52168,3.51153,3.51588,5640000.0
2008-02-26 20:05:00,3.51396,3.52111,3.51396,3.52084,5640000.0
2008-02-26 20:06:00,3.51374,3.52073,3.50979,3.51096,6770000.0
2008-02-26 20:07:00,3.52137,3.52162,3.51197,3.51626,6010000.0
2008-02-26 20:08:00,3.51989,3.52059,3.51073,3.51952,9390000.0
2008-02-26 20:09:00,3.52028,3.52034,3.51293,3.52034,4510000.0
2008-02-26 20:10:00,3.52044,3.52059,3.51497,3.52059,4520000.0
2008-02-26 20:11:00,3.51813,3.52229,3.51502,3.51736,4880000.0
2008-02-26 20:12:00,3.52154,3.52154,3.5119,3.51867,7140000.0
2008-02-26 20:13:00,3.5205,3.52207,3.51666,3.52207,4510000.0
2008-02-26 20:14:00,3.51634,3.52121,3.51095,3.52121,9030000.0
2008-02-26 20:15:00,3.51505,3.52334,3.51505,3.52291,5640000.0
2008-02-26 20:16:00,3.51653,3.52458,3.51435,3.51435,7510000.0
2008-02-26 20:17:00,3.52189,3.52307,3.5131,3.51587,6390000.0
2008-02-26 20:18:00,3.51422,3.51927,3.50826,3.51527,8270000.0
2008-02-26 20:19:00,3.52211,3.52257,3.51279,3.52034,5270000.0
2008-02-26 20:20:00,3.52109,3.52109,3.51124,3.51159,4880000.0
2008-02-26 20:21:00,3.5207,3.5207,3.51042,3.51552,19160000.0
2008-02-26 20:22:00,3.52123,3.5258,3.51175,3.51175,7900000.0
2008-02-26 20:23:00,3.52126,3.52137,3.51349,3.51581,7510000.0
2008-02-26 20:24:00,3.52025,3.5216,3.51578,3.51591,5250000.0
2008-02-26 20:25:00,3.5175,3.52288,3.51521,3.51642,6750000.0
2008-02-26 20:26:00,3.51013,3.52027,3.51013,3.51978,4890000.0
2008-02-26 20:27:00,3.51471,3.52189,3.51471,3.52105,5640000.0
2008-02-26 20:28:00,3.52084,3.52182,3.51303,3.52067,5260000.0
2008-02-26 20:29:00,3.52113,3.52298,3.51351,3.51758,7890000.0
2008-02-26 20:30:00,3.51866,3.52187,3.51124,3.52131,3760000.0
2008-02-26 20:31:00,3.51666,3.52055,3.51047,3.51047,5260000.0
2008-02-26 20:32:00,3.50929,3.51819,3.50929,3.51215,5260000.0
2008-02-26 20:33:00,3.52094,3.52158,3.51313,3.52158,6010000.0
2008-02-26 20:34:00,3.51966,3.52152,3.51199,3.51622,6780000.0
2008-02-26 20:35:00,3.5123,3.51924,3.51053,3.51073,4890000.0
2008-02-26 20:36:00,3.52003,3.52155,3.51458,3.52155,7130000.0
2008-02-26 20:37:00,3.52194,3.52448,3.51347,3.52185,7880000.0
2008-02-26 20:38:00,3.51774,3.52019,3.51166,3.52019,3770000.0
2008-02-26 20:39:00,3.51524,3.51929,3.51034,3.51521,5280000.0
2008-02-26 20:40:00,3.51594,3.52104,3.51144,3.52034,4510000.0
2008-02-26 20:41:00,3.52036,3.52223,3.51224,3.513,6380000.0
2008-02-26 20:42:00,3.51758,3.52083,3.51206,3.52083,5260000.0
2008-02-26 20:43:00,3.51053,3.52378,3.51053,3.5125,5640000.0
2008-02-26 20:44:00,3.51553,3.52256,3.51,3.52144,5640000.0
2008-02-26 20:45:00,3.52203,3.52203,3.5105,3.5176,5260000.0
2008-02-26 20:46:00,3.51957,3.51957,3.50891,3.51501,6020000.0
2008-02-26 20:47:00,3.51657,3.5231,3.51311,3.5212,9020000.0
2008-02-26 20:48:00,3.521,3.52446,3.51389,3.52272,3760000.0
2008-02-26 20:49:00,3.51085,3.51831,3.50936,3.51646,4880000.0
2008-02-26 20:50:00,3.52076,3.52325,3.51388,3.52095,6030000.0
2008-02-26 20:51:00,3.51354,3.52039,3.51354,3.52039,4890000.0
2008-02-26 20:52:00,3.51515,3.52002,3.50958,3.51368,7530000.0
2008-02-26 20:53:00,3.51391,3.5214,3.51224,3.5214,4520000.0
2008-02-26 20:54:00,3.52198,3.52572,3.51492,3.5161,7140000.0
2008-02-26 20:55:00,3.51955,3.52112,3.51162,3.52083,8630000.0
2008-02-26 20:56:00,3.51407,3.51981,3.51023,3.51485,6000000.0
2008-02-26 20:57:00,3.52022,3.52119,3.51562,3.52119,5260000.0
2008-02-26 20:58:00,3.52263,3.52415,3.51378,3.52203,4520000.0
2008-02-26 20:59:00,3.51578,3.52118,3.51114,3.51658,5650000.0
2008-02-26 21:00:00,3.52323,3.52323,3.51528,3.51528,4130000.0
2008-02-26 21:01:00,3.5208,3.52114,3.51619,3.52092,6770000.0
2008-02-26 21:02:00,3.52116,3.52231,3.51586,3.52148,7510000.0
2008-02-26 21:03:00,3.5218,3.52184,3.51511,3.51511,5650000.0
2008-02-26 21:04:00,3.51532,3.52035,3.51074,3.51889,4510000.0
2008-02-26 21:05:00,3.52022,3.52022,3.51184,3.51533,4890000.0
2008-02-26 21:06:00,3.51521,3.52284,3.51521,3.51571,5640000.0
2008-02-26 21:07:00,3.51843,3.52076,3.5088,3.51393,5260000.0
2008-02-26 21:08:00,3.51984,3.52227,3.51475,3.51956,3010000.0
2008-02-26 21:09:00,3.51546,3.522,3.51474,3.51933,5260000.0
2008-02-26 21:10:00,3.51619,3.52259,3.51529,3.51972,4150000.0
2008-02-26 21:11:00,3.51512,3.52,3.51238,3.51238,4890000.0
2008-02-26 21:12:00,3.51445,3.51917,3.51445,3.51462,5260000.0
2008-02-26 21:13:00,3.51773,3.52229,3.51428,3.51428,4890000.0
2008-02-26 21:14:00,3.51888,3.52049,3.5149,3.51919,6030000.0
2008-02-26 21:15:00,3.51568,3.52092,3.51553,3.51867,4130000.0
2008-02-26 21:16:00,3.51547,3.52272,3.51076,3.51076,6400000.0
2008-02-26 21:17:00,3.51537,3.51981,3.51479,3.51981,3770000.0
2008-02-26 21:18:00,3.52023,3.52023,3.5148,3.52019,4890000.0
2008-02-26 21:19:00,3.51855,3.52071,3.51575,3.51989,7890000.0
2008-02-26 21:20:00,3.5168,3.52204,3.5168,3.52076,3770000.0
2008-02-26 21:21:00,3.51738,3.52185,3.51161,3.51933,5630000.0
2008-02-26 21:22:00,3.51993,3.52016,3.51201,3.51925,6010000.0
2008-02-26 21:24:00,3.51112,3.5211,3.51112,3.51501,4880000.0
2008-02-26 21:25:00,3.52071,3.52204,3.51272,3.51977,7920000.0
2008-02-26 21:26:00,3.52021,3.522,3.51468,3.51933,7150000.0
2008-02-26 21:27:00,3.52205,3.52205,3.51616,3.52026,4510000.0
2008-02-26 21:28:00,3.51669,3.5242,3.51314,3.51822,10890000.0
2008-02-26 21:29:00,3.51179,3.52418,3.51179,3.51679,6760000.0
2008-02-26 21:30:00,3.51909,3.52179,3.51459,3.51576,4890000.0
2008-02-26 21:31:00,3.51576,3.52267,3.51248,3.51602,6030000.0
2008-02-26 21:32:00,3.52107,3.52256,3.51586,3.52056,4890000.0
2008-02-26 21:33:00,3.51542,3.52235,3.51189,3.52169,6770000.0
2008-02-26 21:34:00,3.52214,3.52277,3.51663,3.52166,3770000.0
2008-02-26 21:35:00,3.51743,3.52285,3.5143,3.52239,5650000.0
2008-02-26 21:36:00,3.52496,3.52517,3.51434,3.5173,6770000.0
2008-02-26 21:37:00,3.52251,3.52766,3.51579,3.52503,6400000.0
2008-02-26 21:38:00,3.52263,3.52426,3.51421,3.5218,4890000.0
2008-02-26 21:39:00,3.52514,3.52514,3.51279,3.51279,5630000.0
2008-02-26 21:40:00,3.52469,3.52469,3.51392,3.52298,3770000.0
2008-02-26 21:41:00,3.52317,3.52452,3.5148,3.52416,6010000.0
2008-02-26 21:42:00,3.51469,3.52321,3.51098,3.52317,3780000.0
2008-02-26 21:43:00,3.52369,3.52446,3.52179,3.52446,6770000.0
2008-02-26 21:44:00,3.51713,3.52433,3.51505,3.52215,8650000.0
2008-02-26 21:45:00,3.51594,3.5254,3.51594,3.52246,3760000.0
2008-02-26 21:46:00,3.52203,3.52278,3.51833,3.52208,4520000.0
2008-02-26 21:47:00,3.5218,3.522,3.51293,3.5132,6780000.0
2008-02-26 21:48:00,3.52218,3.52218,3.51134,3.52127,4150000.0
2008-02-26 21:49:00,3.52134,3.52306,3.51479,3.51748,6390000.0
2008-02-26 21:50:00,3.52262,3.52351,3.51809,3.51809,3770000.0
2008-02-26 21:51:00,3.52288,3.52441,3.51364,3.52349,5630000.0
2008-02-26 21:52:00,3.50976,3.52387,3.50976,3.52352,9020000.0
2008-02-26 21:53:00,3.51836,3.52527,3.51533,3.5227,4890000.0
2008-02-26 21:54:00,3.52233,3.52654,3.52073,3.52073,5260000.0
2008-02-26 21:55:00,3.52258,3.52258,3.51268,3.52235,6390000.0
2008-02-26 21:56:00,3.52254,3.52453,3.51623,3.51623,6020000.0
2008-02-26 21:57:00,3.51519,3.52185,3.51493,3.52185,9770000.0
2008-02-26 21:58:00,3.51924,3.52472,3.51841,3.52226,6020000.0
2008-02-26 21:59:00,3.5139,3.52469,3.5139,3.52329,8290000.0
2008-02-26 22:00:00,3.51389,3.52346,3.51191,3.51881,4880000.0
2008-02-26 22:01:00,3.52268,3.52268,3.51327,3.52096,4510000.0
2008-02-26 22:02:00,3.5239,3.52605,3.51732,3.52324,7510000.0
2008-02-26 22:03:00,3.52288,3.52313,3.51649,3.51649,4890000.0
2008-02-26 22:04:00,3.5177,3.52365,3.51604,3.51756,3790000.0
2008-02-26 22:05:00,3.51089,3.52248,3.51089,3.52248,6030000.0
2008-02-26 22:06:00,3.51973,3.52301,3.51839,3.51839,3380000.0
2008-02-26 22:07:00,3.51858,3.52348,3.51305,3.51914,7140000.0
2008-02-26 22:08:00,3.52149,3.5239,3.517,3.51838,5650000.0
2008-02-26 22:09:00,3.51911,3.52571,3.51571,3.52372,4520000.0
2008-02-26 22:10:00,3.52326,3.52419,3.51222,3.52419,4520000.0
2008-02-26 22:11:00,3.51764,3.52682,3.51764,3.52327,6380000.0
2008-02-26 22:12:00,3.52235,3.52322,3.51631,3.52238,5260000.0
2008-02-26 22:13:00,3.52197,3.52348,3.51777,3.52208,4520000.0
2008-02-26 22:14:00,3.52343,3.52343,3.51154,3.51154,2640000.0
2008-02-26 22:15:00,3.52207,3.52678,3.51663,3.52536,6400000.0
2008-02-26 22:16:00,3.51909,3.52473,3.51546,3.51841,6770000.0
2008-02-26 22:17:00,3.52378,3.52378,3.51855,3.51885,4500000.0
2008-02-26 22:18:00,3.51446,3.52626,3.51446,3.52233,3400000.0
2008-02-26 22:19:00,3.52202,3.52566,3.51842,3.52419,6010000.0
2008-02-26 22:20:00,3.51724,3.52552,3.51443,3.52552,10160000.0
2008-02-26 22:21:00,3.52235,3.5256,3.51517,3.521,4890000.0
2008-02-26 22:22:00,3.52321,3.52498,3.51397,3.52054,6030000.0
2008-02-26 22:23:00,3.52241,3.52553,3.51808,3.52251,4890000.0
2008-02-26 22:24:00,3.52175,3.52743,3.5213,3.52645,3390000.0
2008-02-26 22:25:00,3.52542,3.52542,3.51519,3.52173,5260000.0
2008-02-26 22:26:00,3.52538,3.52538,3.51538,3.51964,4510000.0
2008-02-26 22:27:00,3.5242,3.52559,3.52016,3.52411,4880000.0
2008-02-26 22:28:00,3.52396,3.5252,3.5184,3.52515,5260000.0
2008-02-26 22:29:00,3.52659,3.52762,3.51774,3.52238,6020000.0
2008-02-26 22:30:00,3.52528,3.52669,3.51907,3.51907,3010000.0
2008-02-26 22:31:00,3.52,3.52518,3.51458,3.52077,6390000.0
2008-02-26 22:32:00,3.5263,3.52716,3.51751,3.52096,3030000.0
2008-02-26 22:33:00,3.5249,3.5249,3.51304,3.51463,4890000.0
2008-02-26 22:34:00,3.5205,3.5245,3.51494,3.52361,5280000.0
2008-02-26 22:35:00,3.5255,3.5255,3.51865,3.52019,5260000.0
2008-02-26 22:36:00,3.52148,3.52934,3.51765,3.51945,11290000.0
2008-02-26 22:37:00,3.52576,3.52576,3.51698,3.52248,2260000.0
2008-02-26 22:38:00,3.52469,3.52534,3.51561,3.52472,6780000.0
2008-02-26 22:39:00,3.52552,3.52552,3.51558,3.52472,7160000.0
2008-02-26 22:40:00,3.52474,3.52487,3.51805,3.51805,3010000.0
2008-02-26 22:41:00,3.51878,3.52384,3.51402,3.52384,6390000.0
2008-02-26 22:42:00,3.52404,3.52563,3.52024,3.5243,4130000.0
2008-02-26 22:43:00,3.51924,3.52428,3.51747,3.51763,4520000.0
2008-02-26 22:44:00,3.52059,3.52424,3.51455,3.52169,8660000.0
2008-02-26 22:45:00,3.51938,3.52632,3.51938,3.52371,6030000.0
2008-02-26 22:46:00,3.51966,3.52379,3.51295,3.51879,6380000.0
2008-02-26 22:47:00,3.52358,3.52391,3.51512,3.52391,3390000.0
2008-02-26 22:48:00,3.52009,3.52452,3.51783,3.51922,3400000.0
2008-02-26 22:49:00,3.52521,3.52586,3.51583,3.52498,2640000.0
2008-02-26 22:50:00,3.51788,3.52381,3.51753,3.52381,6010000.0
2008-02-26 22:51:00,3.5246,3.52624,3.51567,3.51567,4880000.0
2008-02-26 22:52:00,3.51965,3.5254,3.51577,3.52533,3380000.0
2008-02-26 22:54:00,3.51919,3.52454,3.51919,3.52454,3380000.0
2008-02-26 22:55:00,3.52341,3.52508,3.51927,3.52309,7900000.0
2008-02-26 22:56:00,3.52415,3.5252,3.51595,3.51956,7130000.0
2008-02-26 22:57:00,3.52424,3.52459,3.51475,3.52343,8270000.0
2008-02-26 22:58:00,3.52177,3.52561,3.5168,3.52021,4520000.0
2008-02-26 22:59:00,3.52417,3.52568,3.51981,3.52274,9030000.0
2008-02-26 23:00:00,3.52184,3.52529,3.51874,3.51972,8630000.0
2008-02-26 23:01:00,3.51254,3.52466,3.51254,3.51514,4900000.0
2008-02-26 23:02:00,3.51936,3.52479,3.51936,3.52051,6010000.0
2008-02-26 23:03:00,3.52051,3.52506,3.51579,3.52492,10150000.0
2008-02-26 23:06:00,3.52521,3.52577,3.52102,3.52102,6020000.0
2008-02-26 23:07:00,3.52422,3.52422,3.51827,3.52119,3020000.0
2008-02-26 23:08:00,3.51916,3.52528,3.51685,3.52477,4520000.0
2008-02-26 23:09:00,3.52375,3.52431,3.51483,3.51746,6770000.0
2008-02-26 23:10:00,3.51948,3.52504,3.5153,3.52031,15050000.0
2008-02-26 23:11:00,3.52373,3.52586,3.51855,3.52369,3760000.0
2008-02-26 23:12:00,3.52463,3.52463,3.51473,3.52341,4880000.0
2008-02-26 23:13:00,3.5191,3.52358,3.51425,3.51895,6390000.0
2008-02-26 23:14:00,3.51554,3.5254,3.51554,3.51981,11660000.0
2008-02-26 23:15:00,3.52424,3.52538,3.51542,3.52338,2640000.0
2008-02-26 23:16:00,3.52375,3.52375,3.51442,3.52195,4140000.0
2008-02-26 23:17:00,3.52284,3.52284,3.51183,3.52098,7900000.0
2008-02-26 23:18:00,3.52488,3.52488,3.51938,3.52484,3760000.0
2008-02-26 23:19:00,3.52461,3.52479,3.52059,3.52059,3010000.0
2008-02-26 23:20:00,3.52403,3.52403,3.51437,3.52001,6780000.0
2008-02-26 23:21:00,3.52094,3.52517,3.52061,3.52409,5260000.0
2008-02-26 23:22:00,3.52387,3.52387,3.51506,3.52311,4880000.0
2008-02-26 23:23:00,3.52391,3.52406,3.51511,3.51511,4890000.0
2008-02-26 23:24:00,3.51913,3.52665,3.51661,3.52541,9410000.0
2008-02-26 23:25:00,3.5247,3.52518,3.51946,3.52518,4520000.0
2008-02-26 23:26:00,3.52205,3.52475,3.51631,3.52093,3770000.0
2008-02-26 23:27:00,3.51976,3.52438,3.51877,3.52438,3010000.0
2008-02-26 23:28:00,3.52588,3.531,3.51778,3.52063,9790000.0
2008-02-26 23:29:00,3.51449,3.52476,3.51449,3.51557,17660000.0
2008-02-26 23:30:00,3.51741,3.52726,3.51741,3.52022,2640000.0
2008-02-26 23:31:00,3.51915,3.52493,3.5177,3.5177,4510000.0
2008-02-26 23:32:00,3.52361,3.52481,3.51915,3.5192,3020000.0
2008-02-26 23:33:00,3.52175,3.5258,3.52063,3.52502,6020000.0
2008-02-26 23:34:00,3.51544,3.52561,3.51544,3.52554,4150000.0
2008-02-26 23:35:00,3.52433,3.52632,3.51876,3.52587,6750000.0
2008-02-26 23:36:00,3.51933,3.52485,3.51408,3.51928,5280000.0
2008-02-26 23:37:00,3.52431,3.5247,3.51925,3.52319,6010000.0
2008-02-26 23:38:00,3.5243,3.52559,3.51884,3.51884,3400000.0
2008-02-26 23:40:00,3.52028,3.52557,3.5183,3.52389,4500000.0
2008-02-26 23:41:00,3.52492,3.52492,3.51534,3.51992,8640000.0
2008-02-26 23:43:00,3.51632,3.5229,3.51632,3.5229,3380000.0
2008-02-26 23:44:00,3.51925,3.52439,3.51487,3.51487,7160000.0
2008-02-26 23:45:00,3.52794,3.52794,3.51848,3.5223,13900000.0
2008-02-26 23:46:00,3.51986,3.52468,3.51551,3.51551,6400000.0
2008-02-26 23:47:00,3.52033,3.52255,3.51277,3.51699,5260000.0
2008-02-26 23:48:00,3.52426,3.52524,3.51965,3.52524,6390000.0
2008-02-26 23:49:00,3.52458,3.52458,3.51381,3.51382,6010000.0
2008-02-26 23:50:00,3.51582,3.52638,3.51582,3.516,11270000.0
2008-02-26 23:51:00,3.52153,3.52458,3.51867,3.52458,4150000.0
2008-02-26 23:52:00,3.51536,3.52531,3.51536,3.52531,4520000.0
2008-02-26 23:53:00,3.51956,3.52533,3.51576,3.52338,13910000.0
2008-02-26 23:54:00,3.52465,3.52465,3.51917,3.51917,3760000.0
2008-02-26 23:55:00,3.5245,3.52496,3.51447,3.52052,7150000.0
2008-02-26 23:56:00,3.51947,3.52437,3.51431,3.5197,10150000.0
2008-02-26 23:57:00,3.52231,3.52779,3.51793,3.52665,6770000.0
2008-02-26 23:58:00,3.52099,3.52485,3.51446,3.52485,13160000.0
2008-02-26 23:59:00,3.51997,3.52566,3.51603,3.52472,10540000.0
2008-02-27 00:00:00,3.52747,3.52747,3.51955,3.52352,6390000.0
2008-02-27 00:01:00,3.52276,3.53508,3.51872,3.51872,12040000.0
2008-02-27 00:02:00,3.52642,3.53148,3.51905,3.53148,3380000.0
2008-02-27 00:03:00,3.52055,3.52971,3.51759,3.51959,6410000.0
2008-02-27 00:04:00,3.52223,3.523,3.5192,3.5192,3380000.0
2008-02-27 00:05:00,3.52116,3.53196,3.51927,3.51927,12020000.0
2008-02-27 00:06:00,3.52493,3.52912,3.52297,3.52443,5260000.0
2008-02-27 00:07:00,3.52371,3.53093,3.51545,3.5208,7140000.0
2008-02-27 00:08:00,3.52088,3.52594,3.51561,3.52464,7530000.0
2008-02-27 00:09:00,3.52261,3.52839,3.52058,3.52632,3780000.0
2008-02-27 00:10:00,3.52064,3.53097,3.52048,3.52533,11640000.0
2008-02-27 00:11:00,3.52467,3.5303,3.51505,3.5303,5270000.0
2008-02-27 00:12:00,3.52279,3.52372,3.51855,3.52372,4510000.0
2008-02-27 00:13:00,3.52417,3.53077,3.51978,3.53077,10540000.0
2008-02-27 00:14:00,3.52051,3.531,3.51926,3.52473,10540000.0
2008-02-27 00:15:00,3.52312,3.52626,3.51977,3.52287,4150000.0
2008-02-27 00:16:00,3.52498,3.52498,3.51328,3.51922,10540000.0
2008-02-27 00:17:00,3.51492,3.52461,3.51492,3.52359,4890000.0
2008-02-27 00:18:00,3.53316,3.53316,3.51695,3.52482,5260000.0
2008-02-27 00:19:00,3.52188,3.53475,3.51637,3.52651,5270000.0
2008-02-27 00:20:00,3.52517,3.52722,3.51693,3.52659,9390000.0
2008-02-27 00:21:00,3.52174,3.52653,3.5173,3.51737,4520000.0
2008-02-27 00:22:00,3.52181,3.53653,3.52181,3.531,4140000.0
2008-02-27 00:23:00,3.5278,3.5278,3.52221,3.52505,7150000.0
2008-02-27 00:24:00,3.52473,3.52555,3.51524,3.52398,10530000.0
2008-02-27 00:25:00,3.52759,3.53986,3.52087,3.52087,9020000.0
2008-02-27 00:26:00,3.5213,3.52637,3.51826,3.52459,4150000.0
2008-02-27 00:27:00,3.52172,3.52635,3.51628,3.52389,3770000.0
2008-02-27 00:28:00,3.52252,3.5271,3.51637,3.51637,9780000.0
2008-02-27 00:29:00,3.52417,3.52482,3.51286,3.52359,10920000.0
2008-02-27 00:30:00,3.52731,3.52786,3.51645,3.52019,6760000.0
2008-02-27 00:31:00,3.52447,3.52466,3.5178,3.52038,7520000.0
2008-02-27 00:32:00,3.52401,3.52401,3.51555,3.52341,12400000.0
2008-02-27 00:33:00,3.52882,3.53357,3.51934,3.51934,4520000.0
2008-02-27 00:34:00,3.52214,3.52392,3.5151,3.51975,5250000.0
2008-02-27 00:35:00,3.52303,3.52523,3.51545,3.52379,6770000.0
2008-02-27 00:36:00,3.52123,3.52389,3.51195,3.5196,7160000.0
2008-02-27 00:37:00,3.52371,3.5242,3.51424,3.52274,4520000.0
2008-02-27 00:38:00,3.52134,3.52297,3.5179,3.52297,6010000.0
2008-02-27 00:39:00,3.52309,3.52309,3.51478,3.52255,4510000.0
2008-02-27 00:40:00,3.51857,3.5234,3.51783,3.51783,6020000.0
2008-02-27 00:41:00,3.52279,3.52347,3.51799,3.52285,5270000.0
2008-02-27 00:42:00,3.51834,3.52358,3.51422,3.52197,7140000.0
2008-02-27 00:43:00,3.51742,3.52244,3.51138,3.52244,10540000.0
2008-02-27 00:44:00,3.52339,3.52339,3.51728,3.52266,6410000.0
2008-02-27 00:45:00,3.52282,3.52615,3.51714,3.52472,7510000.0
2008-02-27 00:46:00,3.51838,3.52405,3.51432,3.52405,4880000.0
2008-02-27 00:47:00,3.51677,3.52482,3.51453,3.5193,9400000.0
2008-02-27 00:48:00,3.52286,3.52444,3.51468,3.51468,8280000.0
2008-02-27 00:49:00,3.52463,3.52463,3.51541,3.51885,4880000.0
2008-02-27 00:50:00,3.514,3.53571,3.514,3.52446,6380000.0
2008-02-27 00:51:00,3.52337,3.52337,3.51353,3.51815,10160000.0
2008-02-27 00:52:00,3.52347,3.52376,3.51722,3.52142,6770000.0
2008-02-27 00:53:00,3.5191,3.52431,3.51871,3.5237,5640000.0
2008-02-27 00:54:00,3.52291,3.52359,3.51675,3.52359,4130000.0
2008-02-27 00:55:00,3.52174,3.52344,3.51656,3.52344,5630000.0
2008-02-27 00:56:00,3.52228,3.52443,3.51954,3.52424,5270000.0
2008-02-27 00:57:00,3.52276,3.52276,3.51391,3.51819,4140000.0
2008-02-27 00:58:00,3.52278,3.52352,3.51393,3.51992,5630000.0
2008-02-27 00:59:00,3.51492,3.52602,3.51492,3.51992,10900000.0
2008-02-27 01:00:00,3.52064,3.52425,3.51917,3.52425,4890000.0
2008-02-27 01:01:00,3.51389,3.52144,3.51389,3.51732,6400000.0
2008-02-27 01:02:00,3.51644,3.52218,3.51644,3.52218,4880000.0
2008-02-27 01:03:00,3.51704,3.52356,3.51474,3.51743,6770000.0
2008-02-27 01:04:00,3.52271,3.52412,3.51863,3.5238,9400000.0
2008-02-27 01:05:00,3.52399,3.52687,3.51844,3.51931,10550000.0
2008-02-27 01:06:00,3.52243,3.5373,3.51697,3.52571,6030000.0
2008-02-27 01:07:00,3.51823,3.52329,3.51273,3.5172,6760000.0
2008-02-27 01:08:00,3.5241,3.52472,3.51466,3.51595,12030000.0
2008-02-27 01:09:00,3.51877,3.52602,3.51624,3.52474,13910000.0
2008-02-27 01:10:00,3.519,3.52362,3.51333,3.51842,7550000.0
2008-02-27 01:11:00,3.52355,3.5257,3.51611,3.52386,7150000.0
2008-02-27 01:12:00,3.51547,3.5273,3.51547,3.51835,10520000.0
2008-02-27 01:13:00,3.51685,3.52401,3.51685,3.52391,4890000.0
2008-02-27 01:14:00,3.51885,3.52695,3.5155,3.5155,14280000.0
2008-02-27 01:15:00,3.52699,3.52699,3.52048,3.52048,5280000.0
2008-02-27 01:16:00,3.52295,3.5233,3.51173,3.51769,6400000.0
2008-02-27 01:17:00,3.52171,3.52284,3.51373,3.52284,3380000.0
2008-02-27 01:18:00,3.51475,3.52627,3.51475,3.51573,6390000.0
2008-02-27 01:19:00,3.52097,3.52652,3.5152,3.52416,5260000.0
2008-02-27 01:20:00,3.51842,3.52699,3.51669,3.52568,10890000.0
2008-02-27 01:21:00,3.52589,3.52701,3.51839,3.51839,10150000.0
2008-02-27 01:22:00,3.52408,3.52576,3.51864,3.52439,4150000.0
2008-02-27 01:23:00,3.52491,3.52491,3.51509,3.52343,8640000.0
2008-02-27 01:24:00,3.52425,3.53243,3.52425,3.52613,4510000.0
2008-02-27 01:25:00,3.52034,3.52571,3.51631,3.51913,3380000.0
2008-02-27 01:26:00,3.5238,3.5238,3.51271,3.51869,12410000.0
2008-02-27 01:27:00,3.524,3.52855,3.51708,3.52544,4140000.0
2008-02-27 01:28:00,3.5197,3.52611,3.51551,3.52484,5670000.0
2008-02-27 01:29:00,3.52095,3.52576,3.51746,3.52435,7530000.0
2008-02-27 01:30:00,3.52242,3.52469,3.52032,3.52254,3010000.0
2008-02-27 01:31:00,3.51787,3.52246,3.51252,3.51796,5650000.0
2008-02-27 01:32:00,3.52379,3.52379,3.5142,3.51676,9450000.0
2008-02-27 01:33:00,3.52254,3.52357,3.51512,3.51766,4890000.0
2008-02-27 01:34:00,3.52324,3.524,3.51439,3.51868,7890000.0
2008-02-27 01:35:00,3.51717,3.52401,3.51448,3.51448,4880000.0
2008-02-27 01:36:00,3.51929,3.52549,3.51929,3.52454,7520000.0
2008-02-27 01:37:00,3.52219,3.5245,3.51512,3.51897,4890000.0
2008-02-27 01:38:00,3.52757,3.53436,3.52652,3.52652,3390000.0
2008-02-27 01:39:00,3.51927,3.5254,3.51837,3.51861,5640000.0
2008-02-27 01:40:00,3.5189,3.52421,3.51424,3.51951,9770000.0
2008-02-27 01:41:00,3.5222,3.52417,3.51441,3.51454,11270000.0
2008-02-27 01:42:00,3.52351,3.52416,3.51895,3.52416,3390000.0
2008-02-27 01:43:00,3.5175,3.52423,3.51492,3.51764,4910000.0
2008-02-27 01:44:00,3.51897,3.52594,3.51476,3.52429,12040000.0
2008-02-27 01:45:00,3.52588,3.52588,3.51402,3.51861,9050000.0
2008-02-27 01:46:00,3.52319,3.5257,3.51655,3.5257,9030000.0
2008-02-27 01:47:00,3.52523,3.53361,3.51992,3.52139,4900000.0
2008-02-27 01:48:00,3.52402,3.52402,3.51409,3.51941,9030000.0
2008-02-27 01:49:00,3.52234,3.52234,3.51393,3.51832,5640000.0
2008-02-27 01:50:00,3.52378,3.52378,3.51498,3.51498,2640000.0
2008-02-27 01:51:00,3.51448,3.52405,3.51448,3.52403,4890000.0
2008-02-27 01:52:00,3.51966,3.52545,3.51385,3.52373,4890000.0
2008-02-27 01:53:00,3.51958,3.52604,3.51909,3.51973,15010000.0
2008-02-27 01:54:00,3.51861,3.52337,3.51772,3.52326,5260000.0
2008-02-27 01:55:00,3.51767,3.52304,3.51714,3.52191,6000000.0
2008-02-27 01:56:00,3.52234,3.52234,3.51675,3.51675,3020000.0
2008-02-27 01:57:00,3.51377,3.52376,3.51377,3.51951,6410000.0
2008-02-27 01:58:00,3.52277,3.52383,3.51133,3.5199,4140000.0
2008-02-27 02:00:00,3.5148,3.52491,3.5148,3.52433,6770000.0
2008-02-27 02:01:00,3.52797,3.52977,3.5201,3.5201,4140000.0
2008-02-27 02:02:00,3.51456,3.52408,3.51456,3.52338,4150000.0
2008-02-27 02:03:00,3.51861,3.52399,3.51861,3.52237,4520000.0
2008-02-27 02:04:00,3.52254,3.52475,3.51998,3.52359,5270000.0
2008-02-27 02:05:00,3.52236,3.52344,3.51582,3.52344,4140000.0
2008-02-27 02:06:00,3.52392,3.52428,3.51396,3.52379,8660000.0
2008-02-27 02:07:00,3.51612,3.52613,3.51612,3.52049,4890000.0
2008-02-27 02:08:00,3.52232,3.52326,3.51727,3.52174,5640000.0
2008-02-27 02:09:00,3.51874,3.52399,3.51461,3.51467,6010000.0
2008-02-27 02:10:00,3.51847,3.52337,3.51735,3.52337,4880000.0
2008-02-27 02:11:00,3.52446,3.52718,3.51854,3.52023,4880000.0
2008-02-27 02:12:00,3.52392,3.52398,3.51452,3.52392,11290000.0
2008-02-27 02:13:00,3.52282,3.52298,3.51704,3.51704,3770000.0
2008-02-27 02:14:00,3.52649,3.53173,3.51939,3.51939,4890000.0
2008-02-27 02:15:00,3.51917,3.52852,3.51917,3.52551,4530000.0
2008-02-27 02:16:00,3.5225,3.52313,3.51684,3.51825,5270000.0
2008-02-27 02:17:00,3.523,3.523,3.51767,3.51986,4140000.0
2008-02-27 02:18:00,3.51466,3.52559,3.51466,3.51896,5680000.0
2008-02-27 02:19:00,3.52265,3.53227,3.52055,3.52224,4530000.0
2008-02-27 02:20:00,3.52384,3.52389,3.51897,3.5225,3770000.0
2008-02-27 02:21:00,3.52326,3.52375,3.51408,3.52375,6790000.0
2008-02-27 02:22:00,3.52228,3.53159,3.52228,3.53034,3780000.0
2008-02-27 02:23:00,3.52388,3.52455,3.51868,3.51877,3770000.0
2008-02-27 02:24:00,3.52416,3.52418,3.51296,3.51389,5280000.0
2008-02-27 02:25:00,3.52023,3.52319,3.5125,3.51792,13580000.0
2008-02-27 02:26:00,3.52419,3.53143,3.5177,3.52441,3410000.0
2008-02-27 02:27:00,3.51435,3.52853,3.51435,3.52408,5660000.0
2008-02-27 02:28:00,3.52236,3.52378,3.51228,3.51341,7510000.0
2008-02-27 02:29:00,3.51716,3.52204,3.5105,3.5127,6030000.0
2008-02-27 02:30:00,3.52507,3.52508,3.51966,3.52218,3760000.0
2008-02-27 02:31:00,3.52293,3.52467,3.51474,3.51474,3770000.0
2008-02-27 02:32:00,3.52676,3.533,3.52487,3.52487,3770000.0
2008-02-27 02:33:00,3.52206,3.52369,3.51419,3.51419,4150000.0
2008-02-27 02:34:00,3.51564,3.52635,3.51564,3.52396,4520000.0
2008-02-27 02:35:00,3.5185,3.5225,3.51675,3.51894,6030000.0
2008-02-27 02:36:00,3.52162,3.52404,3.51869,3.51869,7150000.0
2008-02-27 02:37:00,3.51989,3.52584,3.5155,3.5255,5280000.0
2008-02-27 02:38:00,3.52387,3.52387,3.52164,3.52261,2640000.0
2008-02-27 02:39:00,3.52383,3.52453,3.5144,3.52281,4140000.0
2008-02-27 02:40:00,3.51775,3.52311,3.51138,3.52311,6770000.0
2008-02-27 02:42:00,3.52398,3.52398,3.51392,3.52344,5280000.0
2008-02-27 02:43:00,3.52191,3.5248,3.52034,3.52049,3770000.0
2008-02-27 02:44:00,3.52608,3.53106,3.52074,3.52074,4520000.0
2008-02-27 02:45:00,3.51893,3.52789,3.51738,3.52574,8270000.0
2008-02-27 02:46:00,3.5148,3.52526,3.5148,3.51942,6770000.0
2008-02-27 02:48:00,3.51992,3.52413,3.51992,3.52384,4520000.0
2008-02-27 02:49:00,3.52271,3.52271,3.51611,3.51855,6400000.0
2008-02-27 02:50:00,3.5209,3.52392,3.5151,3.52364,5650000.0
2008-02-27 02:51:00,3.52428,3.52428,3.51472,3.51472,3770000.0
2008-02-27 02:52:00,3.52,3.52969,3.52,3.52556,6010000.0
2008-02-27 02:53:00,3.51631,3.52639,3.51631,3.52502,4890000.0
2008-02-27 02:54:00,3.52208,3.52461,3.51593,3.51593,6010000.0
2008-02-27 02:55:00,3.51595,3.52426,3.51508,3.51508,4510000.0
2008-02-27 02:56:00,3.52279,3.52279,3.5115,3.51516,9020000.0
2008-02-27 02:57:00,3.51518,3.5312,3.51518,3.52025,5260000.0
2008-02-27 02:58:00,3.52094,3.5234,3.51482,3.52332,3390000.0
2008-02-27 02:59:00,3.51896,3.52321,3.51274,3.52321,7530000.0
2008-02-27 03:00:00,3.52721,3.52721,3.5196,3.52367,3400000.0
2008-02-27 03:01:00,3.52291,3.52487,3.51516,3.52347,4140000.0
2008-02-27 03:02:00,3.51527,3.53406,3.51527,3.53406,3780000.0
2008-02-27 03:03:00,3.51638,3.52687,3.51638,3.51678,4530000.0
2008-02-27 03:04:00,3.52396,3.52501,3.51859,3.52229,5260000.0
2008-02-27 03:05:00,3.52395,3.52395,3.51465,3.51708,5650000.0
2008-02-27 03:06:00,3.51732,3.52344,3.51732,3.5204,5630000.0
2008-02-27 03:07:00,3.52273,3.53066,3.52044,3.52434,4890000.0
2008-02-27 03:08:00,3.51941,3.52288,3.51575,3.52223,5650000.0
2008-02-27 03:09:00,3.5183,3.52253,3.51353,3.52007,5280000.0
2008-02-27 03:10:00,3.52371,3.52938,3.51589,3.52444,8260000.0
2008-02-27 03:11:00,3.52409,3.52483,3.51539,3.52446,4520000.0
2008-02-27 03:12:00,3.51877,3.52382,3.51363,3.52134,4890000.0
2008-02-27 03:13:00,3.53061,3.5315,3.51886,3.52066,4150000.0
2008-02-27 03:15:00,3.52894,3.53182,3.51876,3.52392,5280000.0
2008-02-27 03:16:00,3.51561,3.52504,3.51561,3.52471,6380000.0
2008-02-27 03:17:00,3.52362,3.52434,3.51479,3.51502,9410000.0
2008-02-27 03:18:00,3.5248,3.53296,3.52159,3.52528,7530000.0
2008-02-27 03:19:00,3.52403,3.52562,3.51564,3.51974,9020000.0
2008-02-27 03:20:00,3.53571,3.53682,3.53242,3.53242,3010000.0
2008-02-27 03:21:00,3.52457,3.52581,3.5189,3.52348,7900000.0
2008-02-27 03:23:00,3.53236,3.53717,3.53204,3.53569,4880000.0
2008-02-27 03:24:00,3.51934,3.52355,3.51876,3.52294,1900000.0
2008-02-27 03:25:00,3.52315,3.52459,3.51516,3.52351,3020000.0
2008-02-27 03:26:00,3.52454,3.52454,3.51908,3.51908,3770000.0
2008-02-27 03:27:00,3.52319,3.52442,3.51502,3.51502,4910000.0
2008-02-27 03:28:00,3.5223,3.5285,3.51581,3.52034,3770000.0
2008-02-27 03:29:00,3.5188,3.52529,3.51468,3.52442,4530000.0
2008-02-27 03:30:00,3.5195,3.53287,3.51686,3.52481,9030000.0
2008-02-27 03:31:00,3.52217,3.53045,3.52,3.52327,4140000.0
2008-02-27 03:32:00,3.52381,3.52508,3.51511,3.5179,7920000.0
2008-02-27 03:33:00,3.52703,3.5319,3.52204,3.52596,4140000.0
2008-02-27 03:34:00,3.52381,3.52452,3.51778,3.51778,2640000.0
2008-02-27 03:35:00,3.51749,3.53113,3.51749,3.52224,3010000.0
2008-02-27 03:36:00,3.52402,3.52464,3.51512,3.51512,3380000.0
2008-02-27 03:37:00,3.53094,3.53185,3.52095,3.52601,6030000.0
2008-02-27 03:38:00,3.52224,3.53062,3.52002,3.5268,9780000.0
2008-02-27 03:39:00,3.52099,3.52598,3.51641,3.52486,5260000.0
2008-02-27 03:40:00,3.52607,3.53062,3.5197,3.52418,6400000.0
2008-02-27 03:41:00,3.52567,3.52762,3.5163,3.52496,8270000.0
2008-02-27 03:42:00,3.52668,3.53077,3.52373,3.52373,3780000.0
2008-02-27 03:43:00,3.52458,3.52458,3.51553,3.52313,3780000.0
2008-02-27 03:44:00,3.53633,3.53633,3.52672,3.53483,6790000.0
2008-02-27 03:45:00,3.52462,3.53389,3.52068,3.53374,4140000.0
2008-02-27 03:46:00,3.52451,3.52451,3.51913,3.51998,3400000.0
2008-02-27 03:47:00,3.51938,3.52404,3.51938,3.5205,2260000.0
2008-02-27 03:48:00,3.52435,3.53395,3.51521,3.53395,4900000.0
2008-02-27 03:49:00,3.51928,3.534,3.51928,3.534,4510000.0
2008-02-27 03:50:00,3.5237,3.52447,3.51477,3.51477,6040000.0
2008-02-27 03:51:00,3.52044,3.52804,3.51774,3.51774,4140000.0
2008-02-27 03:52:00,3.52081,3.52397,3.51569,3.51779,6770000.0
2008-02-27 03:53:00,3.52237,3.53193,3.52167,3.52663,3770000.0
2008-02-27 03:54:00,3.52213,3.53052,3.52196,3.52196,5640000.0
2008-02-27 03:55:00,3.52429,3.52634,3.52025,3.5238,6010000.0
2008-02-27 03:56:00,3.52566,3.53169,3.51883,3.52137,5640000.0
2008-02-27 03:57:00,3.52514,3.53386,3.51787,3.52457,10170000.0
2008-02-27 03:58:00,3.52282,3.52399,3.51885,3.52342,4510000.0
2008-02-27 03:59:00,3.5232,3.52457,3.51661,3.52394,3770000.0
2008-02-27 04:00:00,3.52839,3.52852,3.51912,3.52409,5270000.0
2008-02-27 04:01:00,3.51538,3.53111,3.51524,3.51524,6420000.0
2008-02-27 04:02:00,3.52415,3.52883,3.51837,3.52412,2640000.0
2008-02-27 04:03:00,3.52462,3.52637,3.51631,3.5248,6400000.0
2008-02-27 04:04:00,3.52064,3.53349,3.52064,3.53349,6400000.0
2008-02-27 04:05:00,3.51587,3.5244,3.51587,3.5244,6020000.0
2008-02-27 04:06:00,3.52871,3.52937,3.51734,3.52011,5650000.0
2008-02-27 04:07:00,3.52645,3.53116,3.52396,3.5294,6400000.0
2008-02-27 04:08:00,3.525,3.5341,3.525,3.5341,3380000.0
2008-02-27 04:09:00,3.52413,3.5252,3.51517,3.51853,4510000.0
2008-02-27 04:10:00,3.52228,3.53123,3.51933,3.51933,3770000.0
2008-02-27 04:11:00,3.52455,3.5343,3.51839,3.53271,5260000.0
2008-02-27 04:12:00,3.52019,3.52412,3.51743,3.52412,3780000.0
2008-02-27 04:13:00,3.52168,3.52432,3.51902,3.51924,7140000.0
2008-02-27 04:14:00,3.52963,3.52979,3.51572,3.52446,8270000.0
2008-02-27 04:15:00,3.52156,3.53059,3.51932,3.52619,4140000.0
2008-02-27 04:16:00,3.52059,3.52433,3.5143,3.5143,6030000.0
2008-02-27 04:17:00,3.52192,3.53053,3.51717,3.51717,3380000.0
2008-02-27 04:18:00,3.5256,3.53366,3.51857,3.52488,11280000.0
2008-02-27 04:19:00,3.51589,3.52656,3.51589,3.5229,5650000.0
2008-02-27 04:20:00,3.5257,3.53317,3.52164,3.5239,8280000.0
2008-02-27 04:21:00,3.52469,3.52733,3.5151,3.51635,4880000.0
2008-02-27 04:22:00,3.52257,3.52364,3.51432,3.52364,3770000.0
2008-02-27 04:23:00,3.53175,3.53175,3.52482,3.52482,4890000.0
2008-02-27 04:24:00,3.51448,3.53489,3.51448,3.52293,5650000.0
2008-02-27 04:25:00,3.52427,3.52427,3.51818,3.52023,4510000.0
2008-02-27 04:26:00,3.51704,3.52969,3.51704,3.52031,4140000.0
2008-02-27 04:27:00,3.52317,3.52344,3.51541,3.52344,5270000.0
2008-02-27 04:28:00,3.51751,3.52727,3.51506,3.51506,4890000.0
2008-02-27 04:29:00,3.51976,3.52453,3.51644,3.52393,3010000.0
2008-02-27 04:30:00,3.52575,3.52575,3.51833,3.52121,6020000.0
2008-02-27 04:31:00,3.51911,3.53808,3.51911,3.52587,9010000.0
2008-02-27 04:32:00,3.52328,3.52435,3.51543,3.51964,4890000.0
2008-02-27 04:33:00,3.52295,3.53226,3.52046,3.52961,4510000.0
2008-02-27 04:36:00,3.52397,3.52462,3.51928,3.52302,5640000.0
2008-02-27 04:37:00,3.51797,3.53012,3.51677,3.51677,5280000.0
2008-02-27 04:38:00,3.52309,3.52395,3.515,3.52369,7150000.0
2008-02-27 04:39:00,3.52213,3.52518,3.51595,3.52383,4150000.0
2008-02-27 04:40:00,3.52384,3.52907,3.51932,3.52556,5630000.0
2008-02-27 04:41:00,3.51886,3.5244,3.5188,3.52053,5270000.0
2008-02-27 04:42:00,3.52351,3.53274,3.51974,3.53274,4520000.0
2008-02-27 04:43:00,3.52365,3.52455,3.51936,3.52377,4130000.0
2008-02-27 04:44:00,3.521,3.53337,3.521,3.5307,7890000.0
2008-02-27 04:45:00,3.52735,3.52735,3.51974,3.5246,7140000.0
2008-02-27 04:46:00,3.52354,3.5247,3.51794,3.52455,4510000.0
2008-02-27 04:47:00,3.52056,3.53347,3.52056,3.52947,6780000.0
2008-02-27 04:48:00,3.5243,3.52462,3.52185,3.52185,4520000.0
2008-02-27 04:49:00,3.51876,3.52336,3.51295,3.51295,6770000.0
2008-02-27 04:50:00,3.53433,3.53433,3.52419,3.52654,3380000.0
2008-02-27 04:51:00,3.52227,3.52546,3.51995,3.52322,7140000.0
2008-02-27 04:53:00,3.52619,3.52979,3.52244,3.52352,3770000.0
2008-02-27 04:55:00,3.53321,3.53321,3.52207,3.52441,4880000.0
2008-02-27 04:56:00,3.52362,3.52465,3.52327,3.52451,3380000.0
2008-02-27 04:57:00,3.52293,3.5305,3.52246,3.52246,4140000.0
2008-02-27 04:58:00,3.52008,3.52584,3.51571,3.51952,6400000.0
2008-02-27 04:59:00,3.52333,3.53258,3.52108,3.52108,6010000.0
2008-02-27 05:00:00,3.52793,3.52793,3.51807,3.52106,4150000.0
2008-02-27 05:01:00,3.53272,3.538,3.52862,3.53538,5280000.0
2008-02-27 05:02:00,3.51487,3.52444,3.51487,3.52444,5250000.0
2008-02-27 05:03:00,3.5189,3.52454,3.51748,3.51894,3770000.0
2008-02-27 05:04:00,3.52532,3.53643,3.52133,3.52796,11290000.0
2008-02-27 05:06:00,3.5229,3.53604,3.51611,3.52118,7510000.0
2008-02-27 05:07:00,3.52247,3.52339,3.51378,3.51838,6030000.0
2008-02-27 05:08:00,3.51481,3.5318,3.51481,3.5265,4520000.0
2008-02-27 05:09:00,3.52237,3.52924,3.51776,3.52455,7510000.0
2008-02-27 05:10:00,3.51923,3.53133,3.51808,3.52316,5270000.0
2008-02-27 05:11:00,3.51985,3.52492,3.51607,3.52487,7140000.0
2008-02-27 05:12:00,3.52795,3.53213,3.51632,3.52573,6380000.0
2008-02-27 05:13:00,3.5235,3.52457,3.51458,3.52457,4130000.0
2008-02-27 05:14:00,3.52278,3.53466,3.52278,3.52584,3020000.0
2008-02-27 05:15:00,3.51954,3.5281,3.51954,3.523,9390000.0
2008-02-27 05:16:00,3.51915,3.53109,3.51915,3.52199,7140000.0
2008-02-27 05:17:00,3.52445,3.52652,3.51727,3.52498,4890000.0
2008-02-27 05:18:00,3.52651,3.53831,3.5173,3.5173,8650000.0
2008-02-27 05:19:00,3.52017,3.52643,3.51624,3.52454,4510000.0
2008-02-27 05:20:00,3.52355,3.52417,3.51859,3.52078,4150000.0
2008-02-27 05:21:00,3.51527,3.53461,3.51527,3.52005,6760000.0
2008-02-27 05:22:00,3.51401,3.52237,3.5111,3.51925,7550000.0
2008-02-27 05:23:00,3.52352,3.52407,3.51406,3.52404,3380000.0
2008-02-27 05:24:00,3.52314,3.53492,3.52036,3.52213,3390000.0
2008-02-27 05:25:00,3.52357,3.52513,3.51498,3.52332,6390000.0
2008-02-27 05:26:00,3.51477,3.52395,3.51455,3.52348,6770000.0
2008-02-27 05:27:00,3.52356,3.52462,3.52319,3.52462,2640000.0
2008-02-27 05:28:00,3.52776,3.53519,3.52437,3.52437,5650000.0
2008-02-27 05:29:00,3.52418,3.52418,3.51391,3.5228,4140000.0
2008-02-27 05:30:00,3.52689,3.52828,3.51853,3.52437,9380000.0
2008-02-27 05:31:00,3.52497,3.52542,3.5159,3.52463,5650000.0
2008-02-27 05:32:00,3.52266,3.53425,3.52229,3.5263,7900000.0
2008-02-27 05:33:00,3.51498,3.52434,3.51474,3.52354,6760000.0
2008-02-27 05:34:00,3.52349,3.52428,3.5189,3.52428,5640000.0
2008-02-27 05:35:00,3.52555,3.52983,3.51867,3.52689,5630000.0
2008-02-27 05:36:00,3.51781,3.52445,3.51774,3.52365,5260000.0
2008-02-27 05:37:00,3.51626,3.52637,3.51579,3.52086,4530000.0
2008-02-27 05:38:00,3.51904,3.5243,3.51904,3.52336,4140000.0
2008-02-27 05:39:00,3.53779,3.53922,3.53393,3.53818,5280000.0
2008-02-27 05:40:00,3.52533,3.52647,3.52098,3.52098,4140000.0
2008-02-27 05:41:00,3.52471,3.52504,3.52408,3.52409,3380000.0
2008-02-27 05:42:00,3.51687,3.52488,3.51474,3.52401,4890000.0
2008-02-27 05:43:00,3.51947,3.52436,3.51429,3.51947,4520000.0
2008-02-27 05:44:00,3.52753,3.52901,3.52085,3.52502,4150000.0
2008-02-27 05:45:00,3.52862,3.52862,3.5204,3.5204,6770000.0
2008-02-27 05:46:00,3.5196,3.52579,3.51515,3.52203,12050000.0
2008-02-27 05:47:00,3.52524,3.52576,3.51571,3.51603,4900000.0
2008-02-27 05:48:00,3.52458,3.53149,3.51818,3.51818,4510000.0
2008-02-27 05:49:00,3.51617,3.52623,3.51617,3.52623,3400000.0
2008-02-27 05:50:00,3.52071,3.52577,3.51672,3.51672,4510000.0
2008-02-27 05:51:00,3.5256,3.52577,3.51617,3.52463,6770000.0
2008-02-27 05:53:00,3.52518,3.53244,3.52363,3.52363,4510000.0
2008-02-27 05:54:00,3.52074,3.52525,3.52072,3.52525,3770000.0
2008-02-27 05:55:00,3.52119,3.52371,3.51462,3.51997,6400000.0
2008-02-27 05:56:00,3.52474,3.52635,3.52094,3.52094,5270000.0
2008-02-27 05:57:00,3.51773,3.53573,3.51773,3.52729,8630000.0
2008-02-27 05:58:00,3.51642,3.52582,3.51408,3.52162,3760000.0
2008-02-27 05:59:00,3.52124,3.52552,3.51719,3.52541,11270000.0
2008-02-27 06:00:00,3.52468,3.53066,3.52468,3.52972,3380000.0
2008-02-27 06:02:00,3.52037,3.52771,3.51773,3.52149,4140000.0
2008-02-27 06:03:00,3.52584,3.52607,3.52184,3.52596,3770000.0
2008-02-27 06:05:00,3.52427,3.52427,3.51547,3.51547,3390000.0
2008-02-27 06:07:00,3.5171,3.53541,3.5171,3.52389,5660000.0
2008-02-27 06:08:00,3.51613,3.53396,3.51613,3.53396,4150000.0
2008-02-27 06:09:00,3.52425,3.52547,3.52053,3.52468,5650000.0
2008-02-27 06:10:00,3.52573,3.53309,3.52281,3.5293,4140000.0
2008-02-27 06:11:00,3.52574,3.527,3.51759,3.52106,4890000.0
2008-02-27 06:12:00,3.52669,3.53009,3.5217,3.5217,6010000.0
2008-02-27 06:13:00,3.51476,3.52449,3.51476,3.52154,4510000.0
2008-02-27 06:14:00,3.52366,3.52472,3.51457,3.52472,3380000.0
2008-02-27 06:15:00,3.52148,3.53143,3.52148,3.5275,6030000.0
2008-02-27 06:16:00,3.52544,3.53046,3.51615,3.52751,3780000.0
2008-02-27 06:17:00,3.53583,3.53583,3.52452,3.53498,3400000.0
2008-02-27 06:18:00,3.52179,3.52552,3.51876,3.52477,5630000.0
2008-02-27 06:19:00,3.52636,3.53109,3.52242,3.53049,3400000.0
2008-02-27 06:20:00,3.52589,3.52589,3.51947,3.52074,3400000.0
2008-02-27 06:21:00,3.52595,3.52595,3.5151,3.51975,4140000.0
2008-02-27 06:22:00,3.53227,3.53227,3.52135,3.52135,3010000.0
2008-02-27 06:23:00,3.51539,3.52478,3.51528,3.52356,5260000.0
2008-02-27 06:24:00,3.52844,3.52857,3.52165,3.52183,4140000.0
2008-02-27 06:25:00,3.51635,3.52648,3.51541,3.52081,10530000.0
2008-02-27 06:26:00,3.5253,3.5253,3.51555,3.52502,4880000.0
2008-02-27 06:27:00,3.53306,3.53306,3.52087,3.52586,3390000.0
2008-02-27 06:28:00,3.52466,3.52466,3.51343,3.52145,4140000.0
2008-02-27 06:30:00,3.52705,3.53379,3.52337,3.52337,6750000.0
2008-02-27 06:31:00,3.52574,3.52646,3.51653,3.51653,4140000.0
2008-02-27 06:33:00,3.51723,3.53403,3.51723,3.5284,8270000.0
2008-02-27 06:34:00,3.52693,3.52961,3.5173,3.5173,3750000.0
2008-02-27 06:35:00,3.52443,3.52443,3.51528,3.52279,4520000.0
2008-02-27 06:36:00,3.52652,3.53469,3.52652,3.53469,1500000.0
2008-02-27 06:37:00,3.52547,3.52547,3.51532,3.52388,7160000.0
2008-02-27 06:38:00,3.52373,3.52511,3.51481,3.51552,6400000.0
2008-02-27 06:39:00,3.52364,3.53271,3.52364,3.5263,5270000.0
2008-02-27 06:41:00,3.51816,3.5263,3.51601,3.52148,5260000.0
2008-02-27 06:42:00,3.52794,3.53164,3.51666,3.526,6010000.0
2008-02-27 06:43:00,3.52189,3.5242,3.51642,3.52134,4880000.0
2008-02-27 06:44:00,3.52579,3.53311,3.52393,3.52769,5260000.0
2008-02-27 06:45:00,3.52592,3.52592,3.51401,3.52038,7890000.0
2008-02-27 06:46:00,3.52525,3.53385,3.51821,3.51821,5260000.0
2008-02-27 06:47:00,3.51603,3.52558,3.51603,3.51615,7530000.0
2008-02-27 06:48:00,3.52013,3.52494,3.51397,3.51519,6010000.0
2008-02-27 06:49:00,3.52359,3.52593,3.51969,3.52145,4510000.0
2008-02-27 06:50:00,3.51967,3.52424,3.51479,3.52353,5640000.0
2008-02-27 06:51:00,3.52854,3.53135,3.51659,3.51659,4140000.0
2008-02-27 06:52:00,3.52574,3.52574,3.5153,3.5153,7510000.0
2008-02-27 06:53:00,3.51474,3.53331,3.51474,3.52527,7130000.0
2008-02-27 06:54:00,3.52473,3.52473,3.5145,3.52356,9390000.0
2008-02-27 06:55:00,3.52099,3.52559,3.51994,3.52524,5260000.0
2008-02-27 06:56:00,3.51484,3.53005,3.51484,3.52392,4150000.0
2008-02-27 06:57:00,3.51549,3.52727,3.51549,3.52557,7510000.0
2008-02-27 06:58:00,3.53503,3.53503,3.51961,3.52505,5640000.0
2008-02-27 06:59:00,3.51847,3.52345,3.51483,3.51483,3760000.0
2008-02-27 07:00:00,3.52265,3.52662,3.51778,3.52549,4900000.0
2008-02-27 07:04:00,3.52681,3.5335,3.52065,3.52567,5270000.0
2008-02-27 07:05:00,3.51488,3.52664,3.51488,3.523,4880000.0
2008-02-27 07:06:00,3.52317,3.52387,3.51926,3.52293,4140000.0
2008-02-27 07:07:00,3.5234,3.53245,3.52272,3.53245,4140000.0
2008-02-27 07:08:00,3.51583,3.5237,3.51312,3.5237,4150000.0
2008-02-27 07:09:00,3.53811,3.53811,3.52793,3.52793,3380000.0
2008-02-27 07:11:00,3.5246,3.5246,3.51554,3.52323,6380000.0
2008-02-27 07:12:00,3.52792,3.53732,3.52792,3.53378,7150000.0
2008-02-27 07:13:00,3.52496,3.52574,3.51676,3.52517,4880000.0
2008-02-27 07:15:00,3.52679,3.52802,3.51862,3.51862,6380000.0
2008-02-27 07:17:00,3.52381,3.52381,3.51366,3.52319,7130000.0
2008-02-27 07:18:00,3.51927,3.52752,3.51545,3.52479,7890000.0
2008-02-27 07:19:00,3.52099,3.52464,3.51935,3.52061,6760000.0
2008-02-27 07:20:00,3.52374,3.52403,3.51754,3.52403,7890000.0
2008-02-27 07:22:00,3.52116,3.52566,3.52108,3.52316,6390000.0
2008-02-27 07:23:00,3.52381,3.52689,3.52299,3.52606,6760000.0
2008-02-27 07:25:00,3.52431,3.52431,3.51372,3.51915,12440000.0
2008-02-27 07:26:00,3.52573,3.52573,3.52005,3.52476,7130000.0
2008-02-27 07:27:00,3.52153,3.52795,3.5209,3.52609,5640000.0
2008-02-27 07:28:00,3.52344,3.53364,3.5186,3.52457,7910000.0
2008-02-27 07:29:00,3.51592,3.52463,3.51592,3.52278,4890000.0
2008-02-27 07:30:00,3.52666,3.52742,3.52147,3.52516,4910000.0
2008-02-27 07:31:00,3.52973,3.53981,3.52552,3.52665,14300000.0
2008-02-27 07:32:00,3.53702,3.53702,3.52707,3.52789,4150000.0
2008-02-27 07:33:00,3.52203,3.5313,3.52203,3.52494,4510000.0
2008-02-27 07:34:00,3.52812,3.53591,3.52812,3.53054,4140000.0
2008-02-27 07:35:00,3.52519,3.52652,3.51983,3.52385,6380000.0
2008-02-27 07:36:00,3.52505,3.52691,3.51708,3.52691,4520000.0
2008-02-27 07:37:00,3.52372,3.52916,3.51781,3.52732,10140000.0
2008-02-27 07:39:00,3.52674,3.53568,3.52285,3.53568,3010000.0
2008-02-27 07:40:00,3.51778,3.53409,3.51778,3.52343,4530000.0
2008-02-27 07:41:00,3.52636,3.52636,3.51512,3.52629,6020000.0
2008-02-27 07:43:00,3.52564,3.52564,3.51482,3.52559,8670000.0
2008-02-27 07:45:00,3.52188,3.53374,3.52188,3.52784,8270000.0
2008-02-27 07:46:00,3.51875,3.52933,3.51875,3.52657,6770000.0
2008-02-27 07:47:00,3.52477,3.53479,3.5213,3.52697,7520000.0
2008-02-27 07:48:00,3.52512,3.53419,3.51869,3.51869,4880000.0
2008-02-27 07:49:00,3.5269,3.52997,3.51963,3.52421,6760000.0
2008-02-27 07:50:00,3.51795,3.52757,3.51795,3.52727,4510000.0
2008-02-27 07:51:00,3.5272,3.53361,3.51799,3.51799,5640000.0
2008-02-27 07:52:00,3.53624,3.53624,3.52247,3.52506,4890000.0
2008-02-27 07:53:00,3.52221,3.53423,3.51845,3.53416,6380000.0
2008-02-27 07:54:00,3.51787,3.52677,3.51787,3.52677,5250000.0
2008-02-27 07:55:00,3.52207,3.53188,3.52207,3.52561,4880000.0
2008-02-27 07:56:00,3.52105,3.52538,3.51542,3.51897,6010000.0
2008-02-27 07:57:00,3.5256,3.5256,3.51429,3.51649,6770000.0
2008-02-27 07:58:00,3.52576,3.53293,3.52556,3.52687,4520000.0
2008-02-27 07:59:00,3.52466,3.52592,3.51618,3.52568,6020000.0
2008-02-27 08:00:00,3.51988,3.53349,3.51988,3.5284,4880000.0
2008-02-27 08:01:00,3.52804,3.53752,3.52602,3.53752,4520000.0
2008-02-27 08:02:00,3.52529,3.52617,3.5243,3.52578,5630000.0
2008-02-27 08:03:00,3.52903,3.53594,3.52791,3.52791,4510000.0
2008-02-27 08:04:00,3.52381,3.52555,3.52136,3.52479,5260000.0
2008-02-27 08:05:00,3.52983,3.53137,3.5206,3.52787,6380000.0
2008-02-27 08:06:00,3.52175,3.52685,3.51727,3.5264,6400000.0
2008-02-27 08:07:00,3.51877,3.53671,3.51877,3.53671,4880000.0
2008-02-27 08:08:00,3.52546,3.53233,3.52025,3.52771,4140000.0
2008-02-27 08:09:00,3.52543,3.52697,3.52001,3.52001,4890000.0
2008-02-27 08:10:00,3.52393,3.53492,3.51806,3.51806,6390000.0
2008-02-27 08:11:00,3.52236,3.53015,3.51914,3.52757,11260000.0
2008-02-27 08:12:00,3.5254,3.52588,3.51658,3.52432,5630000.0
2008-02-27 08:13:00,3.53198,3.53235,3.52568,3.52622,4140000.0
2008-02-27 08:14:00,3.52479,3.52652,3.51933,3.51933,3770000.0
2008-02-27 08:15:00,3.53078,3.5316,3.52318,3.52318,6760000.0
2008-02-27 08:16:00,3.52186,3.52585,3.5165,3.52504,6380000.0
2008-02-27 08:17:00,3.52173,3.52583,3.52151,3.52306,4880000.0
2008-02-27 08:18:00,3.52895,3.53377,3.51789,3.52509,4520000.0
2008-02-27 08:19:00,3.52075,3.52506,3.51715,3.5207,5630000.0
2008-02-27 08:20:00,3.52132,3.52598,3.51642,3.51642,5250000.0
2008-02-27 08:21:00,3.51625,3.52564,3.51625,3.52564,4510000.0
2008-02-27 08:22:00,3.52871,3.53324,3.52456,3.52456,6390000.0
2008-02-27 08:23:00,3.52454,3.52513,3.51288,3.52327,7130000.0
2008-02-27 08:24:00,3.52436,3.52643,3.52027,3.52643,4510000.0
2008-02-27 08:25:00,3.52561,3.53365,3.52013,3.52723,6390000.0
2008-02-27 08:26:00,3.52388,3.5256,3.51991,3.52183,6760000.0
2008-02-27 08:27:00,3.51971,3.52539,3.51971,3.52539,6000000.0
2008-02-27 08:28:00,3.52062,3.52475,3.51556,3.51556,4890000.0
2008-02-27 08:29:00,3.52733,3.5345,3.52605,3.52605,4510000.0
2008-02-27 08:30:00,3.52602,3.5272,3.52084,3.52214,4130000.0
2008-02-27 08:31:00,3.51815,3.52509,3.51509,3.52509,6750000.0
2008-02-27 08:32:00,3.52104,3.52767,3.51507,3.52412,6400000.0
2008-02-27 08:33:00,3.52109,3.52573,3.51444,3.52022,6020000.0
2008-02-27 08:34:00,3.52423,3.52619,3.51644,3.51644,7510000.0
2008-02-27 08:35:00,3.5237,3.52869,3.5237,3.5285,5270000.0
2008-02-27 08:36:00,3.51534,3.52422,3.51534,3.52418,5270000.0
2008-02-27 08:37:00,3.51994,3.527,3.51544,3.52523,7880000.0
2008-02-27 08:38:00,3.52713,3.53101,3.52191,3.52658,7510000.0
2008-02-27 08:39:00,3.52201,3.52659,3.52002,3.52002,3760000.0
2008-02-27 08:40:00,3.51758,3.52688,3.51672,3.5268,4140000.0
2008-02-27 08:41:00,3.52084,3.527,3.51737,3.52614,5260000.0
2008-02-27 08:42:00,3.52588,3.53718,3.52126,3.5273,7880000.0
2008-02-27 08:43:00,3.52343,3.52519,3.51921,3.52429,5280000.0
2008-02-27 08:44:00,3.51809,3.52497,3.51417,3.52485,10520000.0
2008-02-27 08:45:00,3.52762,3.52762,3.51655,3.5275,6770000.0
2008-02-27 08:46:00,3.52527,3.52776,3.51783,3.52588,5260000.0
2008-02-27 08:47:00,3.52226,3.52631,3.51614,3.52582,6770000.0
2008-02-27 08:48:00,3.52277,3.52672,3.52067,3.52672,4140000.0
2008-02-27 08:49:00,3.52346,3.52708,3.51767,3.52511,7880000.0
2008-02-27 08:50:00,3.52299,3.52649,3.51586,3.51591,7140000.0
2008-02-27 08:51:00,3.52486,3.52802,3.51802,3.52255,8280000.0
2008-02-27 08:52:00,3.5247,3.53417,3.52081,3.5279,6010000.0
2008-02-27 08:53:00,3.52472,3.52779,3.51581,3.52372,7130000.0
2008-02-27 08:54:00,3.51603,3.52551,3.51603,3.52529,6030000.0
2008-02-27 08:55:00,3.52214,3.52536,3.51564,3.51591,5630000.0
2008-02-27 08:56:00,3.5194,3.52513,3.51925,3.51925,4510000.0
2008-02-27 08:57:00,3.52543,3.52543,3.5114,3.5114,4510000.0
2008-02-27 08:58:00,3.52492,3.52503,3.51828,3.52375,5250000.0
2008-02-27 08:59:00,3.52078,3.52471,3.51905,3.52097,6390000.0
2008-02-27 09:00:00,3.51409,3.52656,3.51409,3.52545,9380000.0
2008-02-27 09:01:00,3.5226,3.52768,3.5194,3.52768,6400000.0
2008-02-27 09:02:00,3.52449,3.52642,3.52049,3.52162,6380000.0
2008-02-27 09:03:00,3.51653,3.52832,3.51653,3.52094,7510000.0
2008-02-27 09:04:00,3.52156,3.52644,3.51846,3.52064,5250000.0
2008-02-27 09:05:00,3.51948,3.52603,3.51948,3.52564,4140000.0
2008-02-27 09:06:00,3.51991,3.5258,3.51406,3.52566,11640000.0
2008-02-27 09:07:00,3.51738,3.52846,3.51579,3.52735,4510000.0
2008-02-27 09:08:00,3.52212,3.52894,3.51663,3.52661,5260000.0
2008-02-27 09:09:00,3.52345,3.52767,3.5209,3.52379,5630000.0
2008-02-27 09:10:00,3.52619,3.52889,3.51925,3.52519,10510000.0
2008-02-27 09:11:00,3.5273,3.53029,3.51969,3.52458,10150000.0
2008-02-27 09:12:00,3.52077,3.52843,3.52077,3.52431,6760000.0
2008-02-27 09:13:00,3.52558,3.53037,3.52047,3.52989,10140000.0
2008-02-27 09:14:00,3.5214,3.52895,3.5176,3.52797,16150000.0
2008-02-27 09:15:00,3.52561,3.52788,3.51842,3.51842,9390000.0
2008-02-27 09:16:00,3.52953,3.53086,3.52356,3.53086,6400000.0
2008-02-27 09:17:00,3.52736,3.53033,3.51789,3.51789,4880000.0
2008-02-27 09:18:00,3.5237,3.52899,3.5237,3.52876,6010000.0
2008-02-27 09:19:00,3.5286,3.53025,3.52139,3.52987,4520000.0
2008-02-27 09:20:00,3.52397,3.52929,3.52397,3.52861,6390000.0
2008-02-27 09:21:00,3.51826,3.5284,3.51826,3.5256,6030000.0
2008-02-27 09:22:00,3.52833,3.52936,3.51598,3.52884,9400000.0
2008-02-27 09:23:00,3.52033,3.52677,3.52033,3.52544,4880000.0
2008-02-27 09:24:00,3.52659,3.52902,3.51947,3.5271,5270000.0
2008-02-27 09:25:00,3.52453,3.52768,3.51691,3.5271,7510000.0
2008-02-27 09:26:00,3.5259,3.5291,3.51701,3.52645,8270000.0
2008-02-27 09:27:00,3.52075,3.53009,3.52075,3.53007,4890000.0
2008-02-27 09:28:00,3.52604,3.53244,3.51986,3.52696,7920000.0
2008-02-27 09:29:00,3.527,3.5322,3.52023,3.52023,10920000.0
2008-02-27 09:30:00,3.53144,3.53285,3.52633,3.5301,7130000.0
2008-02-27 09:31:00,3.53114,3.53281,3.52603,3.52684,4520000.0
2008-02-27 09:32:00,3.52574,3.53095,3.52574,3.5307,3770000.0
2008-02-27 09:33:00,3.53138,3.53166,3.52032,3.5278,5640000.0
2008-02-27 09:34:00,3.52363,3.5304,3.52363,3.52525,7140000.0
2008-02-27 09:35:00,3.52738,3.5307,3.52335,3.53041,5260000.0
2008-02-27 09:36:00,3.52183,3.53037,3.52036,3.52916,7890000.0
2008-02-27 09:37:00,3.53045,3.53115,3.52653,3.53115,4880000.0
2008-02-27 09:38:00,3.52895,3.5313,3.52644,3.53116,3770000.0
2008-02-27 09:39:00,3.53273,3.53378,3.52208,3.52948,7130000.0
2008-02-27 09:40:00,3.53053,3.53393,3.52262,3.52262,7880000.0
2008-02-27 09:41:00,3.52684,3.53093,3.51073,3.52037,6750000.0
2008-02-27 09:42:00,3.52555,3.53154,3.52395,3.52806,6770000.0
2008-02-27 09:43:00,3.52383,3.5278,3.51803,3.52495,4890000.0
2008-02-27 09:44:00,3.52704,3.53105,3.52383,3.52988,11280000.0
2008-02-27 09:45:00,3.52528,3.53112,3.52064,3.53054,4880000.0
2008-02-27 09:46:00,3.52895,3.52895,3.51694,3.52792,7530000.0
2008-02-27 09:47:00,3.52623,3.52623,3.51536,3.52534,7130000.0
2008-02-27 09:48:00,3.52739,3.52869,3.52404,3.5271,4890000.0
2008-02-27 09:49:00,3.5185,3.53003,3.5185,3.52764,4510000.0
2008-02-27 09:50:00,3.52065,3.53135,3.51922,3.52931,6760000.0
2008-02-27 09:51:00,3.52653,3.52774,3.52183,3.52431,4890000.0
2008-02-27 09:52:00,3.52274,3.52766,3.52223,3.52697,6010000.0
2008-02-27 09:53:00,3.52274,3.52788,3.51638,3.51638,6400000.0
2008-02-27 09:54:00,3.52516,3.5303,3.52119,3.5266,5260000.0
2008-02-27 09:55:00,3.52886,3.53092,3.52124,3.52124,5250000.0
2008-02-27 09:56:00,3.52746,3.53008,3.51827,3.52039,6380000.0
2008-02-27 09:57:00,3.52858,3.53066,3.52341,3.52341,4880000.0
2008-02-27 09:58:00,3.5289,3.5289,3.51905,3.52717,7140000.0
2008-02-27 09:59:00,3.52816,3.53231,3.51994,3.52911,11290000.0
2008-02-27 10:00:00,3.5312,3.5312,3.51929,3.52495,4890000.0
2008-02-27 10:01:00,3.5244,3.52932,3.52353,3.52756,4880000.0
2008-02-27 10:02:00,3.52897,3.53074,3.52036,3.52704,7140000.0
2008-02-27 10:03:00,3.52424,3.53226,3.52138,3.52841,8670000.0
2008-02-27 10:04:00,3.52799,3.52971,3.52161,3.5249,6760000.0
2008-02-27 10:05:00,3.52716,3.52723,3.5209,3.5209,5260000.0
2008-02-27 10:06:00,3.52594,3.52739,3.51773,3.51773,5630000.0
2008-02-27 10:07:00,3.528,3.528,3.51268,3.51345,5260000.0
2008-02-27 10:08:00,3.52329,3.52415,3.51818,3.52303,9380000.0
2008-02-27 10:09:00,3.5184,3.52486,3.51433,3.52417,6770000.0
2008-02-27 10:10:00,3.51588,3.52599,3.51509,3.52599,6400000.0
2008-02-27 10:11:00,3.52488,3.52809,3.51656,3.52809,9040000.0
2008-02-27 10:12:00,3.52796,3.52796,3.51967,3.52411,7140000.0
2008-02-27 10:13:00,3.5269,3.52858,3.52044,3.52505,5640000.0
2008-02-27 10:14:00,3.52711,3.52967,3.51578,3.52925,13140000.0
2008-02-27 10:15:00,3.53023,3.53023,3.52214,3.52897,7510000.0
2008-02-27 10:16:00,3.52931,3.52931,3.52341,3.52839,4140000.0
2008-02-27 10:17:00,3.52432,3.52596,3.51877,3.52438,5260000.0
2008-02-27 10:18:00,3.52369,3.52876,3.51855,3.52616,4510000.0
2008-02-27 10:19:00,3.52769,3.52842,3.51805,3.52549,7130000.0
2008-02-27 10:20:00,3.52754,3.52754,3.51676,3.52373,9020000.0
2008-02-27 10:21:00,3.52703,3.5282,3.51519,3.5282,10520000.0
2008-02-27 10:22:00,3.52859,3.52859,3.51889,3.52557,6380000.0
2008-02-27 10:23:00,3.51969,3.52942,3.51969,3.52605,4880000.0
2008-02-27 10:24:00,3.52882,3.52882,3.51738,3.52837,7510000.0
2008-02-27 10:25:00,3.51933,3.52699,3.51933,3.52299,3780000.0
2008-02-27 10:26:00,3.5309,3.5309,3.52128,3.52433,6760000.0
2008-02-27 10:27:00,3.53047,3.53047,3.52068,3.52882,5260000.0
2008-02-27 10:28:00,3.52558,3.52978,3.52239,3.52427,5260000.0
2008-02-27 10:29:00,3.52656,3.53317,3.52224,3.53054,17640000.0
2008-02-27 10:30:00,3.53427,3.53427,3.52552,3.53296,7520000.0
2008-02-27 10:31:00,3.52831,3.53281,3.51987,3.52967,9030000.0
2008-02-27 10:32:00,3.53292,3.53309,3.52432,3.53045,4520000.0
2008-02-27 10:33:00,3.52665,3.52943,3.52173,3.52915,5630000.0
2008-02-27 10:34:00,3.52788,3.53027,3.52115,3.52186,7890000.0
2008-02-27 10:35:00,3.52793,3.53175,3.52467,3.52673,4520000.0
2008-02-27 10:36:00,3.52777,3.53188,3.52558,3.52798,6380000.0
2008-02-27 10:37:00,3.53052,3.53198,3.52587,3.53188,7510000.0
2008-02-27 10:38:00,3.5279,3.53113,3.52677,3.52956,6010000.0
2008-02-27 10:39:00,3.52545,3.53238,3.52545,3.52741,4880000.0
2008-02-27 10:40:00,3.53312,3.53312,3.52377,3.53246,6380000.0
2008-02-27 10:41:00,3.52751,3.53142,3.52087,3.53142,4890000.0
2008-02-27 10:42:00,3.52732,3.53209,3.52147,3.5263,6010000.0
2008-02-27 10:43:00,3.52879,3.53105,3.52012,3.52462,6390000.0
2008-02-27 10:44:00,3.52859,3.53232,3.52618,3.53071,5640000.0
2008-02-27 10:45:00,3.53281,3.53305,3.52526,3.53213,5270000.0
2008-02-27 10:46:00,3.53332,3.53332,3.52402,3.53265,3770000.0
2008-02-27 10:47:00,3.5282,3.53401,3.52677,3.53401,3400000.0
2008-02-27 10:48:00,3.53469,3.53469,3.52473,3.52797,6390000.0
2008-02-27 10:49:00,3.52925,3.53404,3.52656,3.52776,8260000.0
2008-02-27 10:50:00,3.53324,3.53411,3.52792,3.53407,6400000.0
2008-02-27 10:51:00,3.52771,3.53316,3.52264,3.53316,5260000.0
2008-02-27 10:52:00,3.53386,3.53386,3.52855,3.53322,4520000.0
2008-02-27 10:53:00,3.52484,3.53323,3.52221,3.53129,6010000.0
2008-02-27 10:54:00,3.53001,3.53329,3.52334,3.53329,5640000.0
2008-02-27 10:55:00,3.53085,3.53316,3.52768,3.53316,7880000.0
2008-02-27 10:56:00,3.53302,3.53315,3.52145,3.52658,7510000.0
2008-02-27 10:57:00,3.52759,3.53341,3.52465,3.53341,6750000.0
2008-02-27 10:58:00,3.53272,3.53391,3.52854,3.53391,4510000.0
2008-02-27 10:59:00,3.53247,3.53333,3.52224,3.53333,5270000.0
2008-02-27 11:00:00,3.53043,3.5364,3.52331,3.52523,13150000.0
2008-02-27 11:01:00,3.53296,3.53309,3.52745,3.53309,5630000.0
2008-02-27 11:02:00,3.52321,3.53302,3.52186,3.52186,6390000.0
2008-02-27 11:03:00,3.52885,3.53373,3.52313,3.52887,6390000.0
2008-02-27 11:04:00,3.52896,3.53074,3.52405,3.52626,3770000.0
2008-02-27 11:05:00,3.52749,3.53203,3.52235,3.5281,6390000.0
2008-02-27 11:06:00,3.53143,3.53336,3.52388,3.53322,6020000.0
2008-02-27 11:07:00,3.52416,3.53422,3.52416,3.52818,4890000.0
2008-02-27 11:08:00,3.53174,3.53192,3.52299,3.53136,6010000.0
2008-02-27 11:09:00,3.53205,3.53353,3.52431,3.52954,6010000.0
2008-02-27 11:10:00,3.52835,3.53358,3.52304,3.53081,5270000.0
2008-02-27 11:11:00,3.53179,3.53346,3.52296,3.53257,6770000.0
2008-02-27 11:12:00,3.53364,3.53364,3.52409,3.53332,7510000.0
2008-02-27 11:13:00,3.52868,3.53264,3.52555,3.53249,5260000.0
2008-02-27 11:14:00,3.53079,3.53781,3.52423,3.53375,12010000.0
2008-02-27 11:15:00,3.52749,3.53205,3.52475,3.53205,4520000.0
2008-02-27 11:16:00,3.5262,3.53355,3.52458,3.53083,5260000.0
2008-02-27 11:17:00,3.53494,3.53543,3.52669,3.52867,5630000.0
2008-02-27 11:18:00,3.5348,3.5366,3.52788,3.5366,4140000.0
2008-02-27 11:19:00,3.52864,3.53713,3.52684,3.53713,4890000.0
2008-02-27 11:20:00,3.52785,3.53674,3.52785,3.53674,4140000.0
2008-02-27 11:21:00,3.52903,3.53602,3.52632,3.53185,4510000.0
2008-02-27 11:22:00,3.53745,3.53745,3.53127,3.5367,7140000.0
2008-02-27 11:23:00,3.53429,3.53711,3.52939,3.53389,4510000.0
2008-02-27 11:24:00,3.52882,3.53775,3.52882,3.53659,6380000.0
2008-02-27 11:25:00,3.52791,3.53756,3.52606,3.53756,6010000.0
2008-02-27 11:26:00,3.53419,3.53752,3.53269,3.53752,4510000.0
2008-02-27 11:27:00,3.5367,3.53672,3.53044,3.53244,6020000.0
2008-02-27 11:28:00,3.53175,3.53698,3.52677,3.53637,6760000.0
2008-02-27 11:29:00,3.53116,3.53946,3.53116,3.53383,10150000.0
2008-02-27 11:30:00,3.53632,3.53632,3.52727,3.53163,4900000.0
2008-02-27 11:31:00,3.52664,3.53652,3.52664,3.53652,5250000.0
2008-02-27 11:32:00,3.53539,3.53697,3.52389,3.53149,6400000.0
2008-02-27 11:33:00,3.53694,3.53694,3.52609,3.53556,6380000.0
2008-02-27 11:34:00,3.52959,3.53693,3.52959,3.53693,5250000.0
2008-02-27 11:35:00,3.53544,3.53663,3.531,3.53524,5270000.0
2008-02-27 11:36:00,3.53382,3.53382,3.51982,3.53294,7150000.0
2008-02-27 11:37:00,3.53578,3.53745,3.52991,3.53163,6020000.0
2008-02-27 11:38:00,3.53235,3.53472,3.52414,3.53472,4890000.0
2008-02-27 11:39:00,3.53041,3.53519,3.52964,3.53519,4880000.0
2008-02-27 11:40:00,3.53,3.53392,3.52559,3.52559,4140000.0
2008-02-27 11:41:00,3.53408,3.53408,3.52804,3.53334,5640000.0
2008-02-27 11:42:00,3.53347,3.53453,3.52808,3.52808,5250000.0
2008-02-27 11:43:00,3.52926,3.53353,3.52496,3.53156,9380000.0
2008-02-27 11:44:00,3.53179,3.53362,3.52761,3.52761,4520000.0
2008-02-27 11:45:00,3.52932,3.53517,3.52932,3.53511,4140000.0
2008-02-27 11:46:00,3.53022,3.53474,3.52588,3.53474,7890000.0
2008-02-27 11:47:00,3.53033,3.53637,3.52888,3.53622,5260000.0
2008-02-27 11:48:00,3.53592,3.53592,3.52362,3.52882,7500000.0
2008-02-27 11:49:00,3.5346,3.53526,3.52826,3.53457,3770000.0
2008-02-27 11:50:00,3.53207,3.53597,3.52298,3.53227,6010000.0
2008-02-27 11:51:00,3.52935,3.53401,3.52749,3.53155,5260000.0
2008-02-27 11:52:00,3.53387,3.53452,3.52779,3.53415,4510000.0
2008-02-27 11:53:00,3.52819,3.53432,3.52523,3.52523,7880000.0
2008-02-27 11:54:00,3.53555,3.53688,3.52622,3.53031,6390000.0
2008-02-27 11:55:00,3.53048,3.53621,3.52619,3.53295,4890000.0
2008-02-27 11:56:00,3.53102,3.53406,3.5295,3.53107,4880000.0
2008-02-27 11:57:00,3.52568,3.53362,3.52528,3.53115,5640000.0
2008-02-27 11:58:00,3.53108,3.53613,3.52954,3.53062,6390000.0
2008-02-27 11:59:00,3.53426,3.53868,3.53143,3.53614,7520000.0
2008-02-27 12:00:00,3.53257,3.53593,3.52948,3.53593,4140000.0
2008-02-27 12:01:00,3.53139,3.53672,3.52556,3.53272,7140000.0
2008-02-27 12:02:00,3.53603,3.53693,3.52565,3.53591,6400000.0
2008-02-27 12:03:00,3.5314,3.53796,3.53033,3.53796,4140000.0
2008-02-27 12:04:00,3.53825,3.53825,3.53028,3.53329,6010000.0
2008-02-27 12:05:00,3.53879,3.53879,3.53086,3.53251,5260000.0
2008-02-27 12:06:00,3.53278,3.53796,3.52836,3.52836,4510000.0
2008-02-27 12:07:00,3.52411,3.53602,3.52411,3.53263,4890000.0
2008-02-27 12:08:00,3.53309,3.5373,3.52577,3.5373,4140000.0
2008-02-27 12:09:00,3.53416,3.54028,3.53102,3.53967,4140000.0
2008-02-27 12:10:00,3.53786,3.53868,3.53534,3.53534,3400000.0
2008-02-27 12:11:00,3.53814,3.53814,3.52788,3.52788,4510000.0
2008-02-27 12:12:00,3.53788,3.5379,3.53283,3.53299,6390000.0
2008-02-27 12:13:00,3.53297,3.53821,3.53109,3.5331,5250000.0
2008-02-27 12:14:00,3.53542,3.53847,3.52799,3.53813,6760000.0
2008-02-27 12:15:00,3.53909,3.5391,3.53261,3.53865,9400000.0
2008-02-27 12:16:00,3.53131,3.53681,3.53131,3.53453,4510000.0
2008-02-27 12:17:00,3.5367,3.53743,3.53024,3.53141,4880000.0
2008-02-27 12:18:00,3.53721,3.53762,3.53347,3.53762,4530000.0
2008-02-27 12:19:00,3.53445,3.5381,3.5297,3.53348,4880000.0
2008-02-27 12:20:00,3.53682,3.53682,3.52849,3.53302,5260000.0
2008-02-27 12:21:00,3.53418,3.53839,3.53284,3.53284,6390000.0
2008-02-27 12:22:00,3.53297,3.53808,3.53297,3.53758,4890000.0
2008-02-27 12:23:00,3.53312,3.53699,3.52983,3.53162,6010000.0
2008-02-27 12:24:00,3.53153,3.53696,3.52671,3.53633,6400000.0
2008-02-27 12:25:00,3.53275,3.54072,3.53048,3.53578,10140000.0
2008-02-27 12:26:00,3.53372,3.53814,3.52827,3.52883,7160000.0
2008-02-27 12:27:00,3.5386,3.5386,3.53026,3.5368,5260000.0
2008-02-27 12:28:00,3.53595,3.53706,3.52989,3.53674,4900000.0
2008-02-27 12:29:00,3.53451,3.53682,3.52985,3.53636,5260000.0
2008-02-27 12:30:00,3.53574,3.5401,3.52789,3.53671,18030000.0
2008-02-27 12:31:00,3.53128,3.53872,3.53128,3.53872,6750000.0
2008-02-27 12:32:00,3.52694,3.54152,3.52694,3.5348,6760000.0
2008-02-27 12:33:00,3.5344,3.53733,3.52624,3.53733,5640000.0
2008-02-27 12:34:00,3.5322,3.53695,3.53081,3.53695,3770000.0
2008-02-27 12:35:00,3.5311,3.53668,3.5311,3.53637,5630000.0
2008-02-27 12:36:00,3.53596,3.53731,3.52638,3.53406,4140000.0
2008-02-27 12:37:00,3.53575,3.53776,3.52769,3.53776,7140000.0
2008-02-27 12:38:00,3.534,3.53684,3.53226,3.53684,5630000.0
2008-02-27 12:39:00,3.52706,3.53735,3.527,3.53592,6770000.0
2008-02-27 12:40:00,3.52811,3.537,3.52811,3.537,5260000.0
2008-02-27 12:41:00,3.53303,3.53596,3.5229,3.5325,6380000.0
2008-02-27 12:42:00,3.5308,3.53658,3.52634,3.53658,9390000.0
2008-02-27 12:43:00,3.53545,3.53753,3.53134,3.53538,6760000.0
2008-02-27 12:44:00,3.53267,3.53784,3.52958,3.53784,4880000.0
2008-02-27 12:45:00,3.5382,3.5383,3.52928,3.53403,5630000.0
2008-02-27 12:46:00,3.53715,3.53937,3.5268,3.53753,4150000.0
2008-02-27 12:47:00,3.53925,3.53946,3.53376,3.53647,4140000.0
2008-02-27 12:48:00,3.53151,3.54108,3.53151,3.53466,4520000.0
2008-02-27 12:49:00,3.53241,3.53565,3.52528,3.52885,4510000.0
2008-02-27 12:50:00,3.53852,3.53852,3.52795,3.53173,3770000.0
2008-02-27 12:51:00,3.53882,3.53882,3.5332,3.53782,5630000.0
2008-02-27 12:52:00,3.53813,3.53813,3.5332,3.5376,6000000.0
2008-02-27 12:53:00,3.53845,3.53853,3.52693,3.53853,6010000.0
2008-02-27 12:54:00,3.53716,3.53776,3.52523,3.53776,4890000.0
2008-02-27 12:55:00,3.53517,3.53843,3.53517,3.53768,4880000.0
2008-02-27 12:56:00,3.53474,3.53935,3.53347,3.53536,6760000.0
2008-02-27 12:57:00,3.53032,3.54256,3.53007,3.53945,10140000.0
2008-02-27 12:58:00,3.53419,3.538,3.52945,3.52945,7510000.0
2008-02-27 12:59:00,3.53916,3.53916,3.5287,3.53795,5630000.0
2008-02-27 13:00:00,3.53966,3.54029,3.53331,3.53943,8630000.0
2008-02-27 13:01:00,3.53622,3.54056,3.52742,3.54056,7520000.0
2008-02-27 13:02:00,3.53533,3.53783,3.52731,3.53768,4890000.0
2008-02-27 13:03:00,3.53723,3.54193,3.53057,3.54193,8260000.0
2008-02-27 13:04:00,3.54071,3.54071,3.52923,3.53628,4890000.0
2008-02-27 13:05:00,3.53518,3.5389,3.52655,3.5379,5260000.0
2008-02-27 13:06:00,3.53769,3.54078,3.53125,3.54053,5270000.0
2008-02-27 13:07:00,3.5367,3.54015,3.53416,3.53416,4510000.0
2008-02-27 13:08:00,3.53971,3.54141,3.53367,3.5388,5260000.0
2008-02-27 13:09:00,3.53408,3.54062,3.52848,3.5405,12790000.0
2008-02-27 13:10:00,3.53473,3.53906,3.53284,3.53906,4890000.0
2008-02-27 13:11:00,3.53933,3.53959,3.5265,3.53959,4510000.0
2008-02-27 13:12:00,3.5376,3.53995,3.53045,3.5354,7880000.0
2008-02-27 13:13:00,3.53529,3.53644,3.5248,3.53644,6760000.0
2008-02-27 13:14:00,3.53758,3.53758,3.522,3.53163,7900000.0
2008-02-27 13:15:00,3.53294,3.54104,3.53153,3.53399,7890000.0
2008-02-27 13:16:00,3.53417,3.53961,3.52923,3.53426,6010000.0
2008-02-27 13:17:00,3.53346,3.54103,3.53346,3.53931,6760000.0
2008-02-27 13:18:00,3.53683,3.53851,3.52857,3.53825,6390000.0
2008-02-27 13:19:00,3.52678,3.53898,3.52678,3.53721,7510000.0
2008-02-27 13:20:00,3.53582,3.53582,3.52862,3.53317,5260000.0
2008-02-27 13:21:00,3.53622,3.53723,3.52704,3.53718,7150000.0
2008-02-27 13:22:00,3.53803,3.53871,3.52854,3.53493,5640000.0
2008-02-27 13:23:00,3.5342,3.53945,3.53016,3.53626,6020000.0
2008-02-27 13:24:00,3.53144,3.53901,3.52814,3.53901,4880000.0
2008-02-27 13:25:00,3.53808,3.54108,3.53155,3.54033,6380000.0
2008-02-27 13:26:00,3.53901,3.54004,3.53417,3.53874,5260000.0
2008-02-27 13:27:00,3.53898,3.53898,3.53248,3.53523,6010000.0
2008-02-27 13:28:00,3.53618,3.53984,3.53227,3.53984,6030000.0
2008-02-27 13:29:00,3.53754,3.54004,3.53423,3.54004,4140000.0
2008-02-27 13:30:00,3.53506,3.54049,3.53506,3.53869,6780000.0
2008-02-27 13:31:00,3.53444,3.53881,3.53259,3.53821,4510000.0
2008-02-27 13:32:00,3.53922,3.53939,3.53328,3.53939,5630000.0
2008-02-27 13:33:00,3.53277,3.53753,3.52516,3.5335,10900000.0
2008-02-27 13:34:00,3.53438,3.5391,3.53143,3.53373,6770000.0
2008-02-27 13:35:00,3.53772,3.53772,3.52838,3.53625,4150000.0
2008-02-27 13:36:00,3.53378,3.53675,3.52915,3.53497,7890000.0
2008-02-27 13:37:00,3.53953,3.53953,3.52988,3.53948,6760000.0
2008-02-27 13:38:00,3.53656,3.53901,3.53474,3.53474,4510000.0
2008-02-27 13:39:00,3.53671,3.53781,3.53183,3.53267,3770000.0
2008-02-27 13:40:00,3.52557,3.53803,3.52541,3.53803,6020000.0
2008-02-27 13:41:00,3.53845,3.53898,3.52967,3.52967,6380000.0
2008-02-27 13:42:00,3.53406,3.53778,3.5273,3.53778,4900000.0
2008-02-27 13:43:00,3.53515,3.5408,3.5309,3.5398,6750000.0
2008-02-27 13:44:00,3.53955,3.5407,3.52825,3.53469,9390000.0
2008-02-27 13:45:00,3.53816,3.53857,3.52854,3.53432,7510000.0
2008-02-27 13:46:00,3.53213,3.53887,3.52858,3.53214,9390000.0
2008-02-27 13:47:00,3.53768,3.5406,3.53317,3.53596,5630000.0
2008-02-27 13:48:00,3.53196,3.54124,3.53073,3.54085,6010000.0
2008-02-27 13:49:00,3.53371,3.53953,3.53282,3.53848,4890000.0
2008-02-27 13:50:00,3.52946,3.53811,3.52892,3.53811,7510000.0
2008-02-27 13:51:00,3.53943,3.53943,3.53067,3.53483,3770000.0
2008-02-27 13:52:00,3.53384,3.54001,3.53306,3.53306,6380000.0
2008-02-27 13:53:00,3.53453,3.53792,3.52561,3.53228,8650000.0
2008-02-27 13:54:00,3.53901,3.53906,3.52638,3.53014,14280000.0
2008-02-27 13:55:00,3.53797,3.53876,3.53098,3.53876,5650000.0
2008-02-27 13:56:00,3.53843,3.53947,3.53133,3.53947,4510000.0
2008-02-27 13:57:00,3.53571,3.5411,3.53096,3.53545,5640000.0
2008-02-27 13:58:00,3.53306,3.53907,3.529,3.53741,5260000.0
2008-02-27 13:59:00,3.53399,3.53929,3.53302,3.53684,5660000.0
2008-02-27 14:00:00,3.53861,3.54035,3.5308,3.53547,11270000.0
2008-02-27 14:01:00,3.53541,3.5411,3.52989,3.53975,4890000.0
2008-02-27 14:02:00,3.53512,3.53989,3.5277,3.53439,7880000.0
2008-02-27 14:03:00,3.54235,3.54291,3.53241,3.54095,11660000.0
2008-02-27 14:04:00,3.54179,3.54179,3.53195,3.53267,4510000.0
2008-02-27 14:05:00,3.53547,3.54261,3.5334,3.54187,5630000.0
2008-02-27 14:06:00,3.54106,3.54251,3.53297,3.53744,9770000.0
2008-02-27 14:07:00,3.54254,3.54274,3.52967,3.54122,6020000.0
2008-02-27 14:08:00,3.53216,3.54211,3.53086,3.54211,5630000.0
2008-02-27 14:09:00,3.53549,3.54013,3.53159,3.53573,4890000.0
2008-02-27 14:10:00,3.542,3.54622,3.53251,3.53933,5650000.0
2008-02-27 14:11:00,3.54238,3.54257,3.53403,3.53879,6770000.0
2008-02-27 14:12:00,3.53651,3.54121,3.53052,3.54059,5280000.0
2008-02-27 14:13:00,3.53761,3.54086,3.52958,3.54086,6390000.0
2008-02-27 14:14:00,3.54185,3.54185,3.53056,3.53921,4880000.0
2008-02-27 14:15:00,3.54012,3.54076,3.53415,3.53876,7910000.0
2008-02-27 14:16:00,3.54195,3.54274,3.53338,3.54274,7130000.0
2008-02-27 14:17:00,3.54142,3.54142,3.53132,3.54042,5270000.0
2008-02-27 14:18:00,3.53697,3.54414,3.53302,3.54094,6750000.0
2008-02-27 14:19:00,3.54206,3.54206,3.53504,3.53688,6010000.0
2008-02-27 14:20:00,3.53241,3.54149,3.53222,3.53222,4880000.0
2008-02-27 14:21:00,3.53796,3.54282,3.53547,3.54169,5270000.0
2008-02-27 14:22:00,3.5348,3.54044,3.53109,3.53747,7520000.0
2008-02-27 14:23:00,3.53577,3.54087,3.53577,3.53697,7510000.0
2008-02-27 14:24:00,3.5368,3.54115,3.52942,3.53888,10140000.0
2008-02-27 14:25:00,3.53796,3.54088,3.53235,3.53684,10520000.0
2008-02-27 14:26:00,3.53331,3.54027,3.53319,3.53453,4150000.0
2008-02-27 14:27:00,3.5407,3.54082,3.53141,3.53533,5640000.0
2008-02-27 14:28:00,3.53448,3.54001,3.53387,3.53616,8260000.0
2008-02-27 14:29:00,3.53792,3.53996,3.53162,3.53996,4880000.0
2008-02-27 14:30:00,3.53824,3.53866,3.52864,3.53866,8630000.0
2008-02-27 14:31:00,3.53669,3.53896,3.53082,3.53401,6760000.0
2008-02-27 14:32:00,3.53003,3.53947,3.52718,3.53947,7150000.0
2008-02-27 14:33:00,3.53815,3.54038,3.5334,3.539,7140000.0
2008-02-27 14:34:00,3.53505,3.53874,3.5335,3.53874,4510000.0
2008-02-27 14:35:00,3.53873,3.53873,3.52798,3.53864,5630000.0
2008-02-27 14:36:00,3.53653,3.53675,3.52671,3.53675,6760000.0
2008-02-27 14:37:00,3.53392,3.53685,3.53363,3.53363,4140000.0
2008-02-27 14:38:00,3.53802,3.53869,3.53037,3.53869,6020000.0
2008-02-27 14:39:00,3.5344,3.53957,3.53084,3.53873,5640000.0
2008-02-27 14:40:00,3.53392,3.53895,3.53312,3.53868,4880000.0
2008-02-27 14:41:00,3.53484,3.53978,3.53034,3.53803,4880000.0
2008-02-27 14:42:00,3.53789,3.539,3.52923,3.53507,8250000.0
2008-02-27 14:43:00,3.53615,3.53615,3.52656,3.53615,6760000.0
2008-02-27 14:44:00,3.53681,3.53779,3.52644,3.53442,7530000.0
2008-02-27 14:45:00,3.53358,3.5373,3.52436,3.53661,7880000.0
2008-02-27 14:46:00,3.5306,3.53858,3.5301,3.53103,6390000.0
2008-02-27 14:47:00,3.52941,3.54006,3.52903,3.53618,7510000.0
2008-02-27 14:48:00,3.5345,3.5345,3.52688,3.53353,5630000.0
2008-02-27 14:49:00,3.53637,3.53671,3.52873,3.53496,7130000.0
2008-02-27 14:50:00,3.53112,3.5378,3.53112,3.53691,9400000.0
2008-02-27 14:51:00,3.53267,3.53852,3.52934,3.52934,5640000.0
2008-02-27 14:52:00,3.53612,3.53612,3.52569,3.52674,5260000.0
2008-02-27 14:53:00,3.53235,3.53501,3.52825,3.52825,6380000.0
2008-02-27 14:54:00,3.53101,3.53628,3.53029,3.53432,5270000.0
2008-02-27 14:55:00,3.53618,3.53618,3.52319,3.53253,6760000.0
2008-02-27 14:56:00,3.52812,3.53676,3.52787,3.52818,5640000.0
2008-02-27 14:57:00,3.53208,3.53882,3.52993,3.53759,6760000.0
2008-02-27 14:58:00,3.52676,3.53523,3.52359,3.52558,4150000.0
2008-02-27 14:59:00,3.53262,3.53488,3.52105,3.52362,12770000.0
2008-02-27 15:00:00,3.53314,3.53487,3.52859,3.52929,9400000.0
2008-02-27 15:01:00,3.53609,3.53678,3.5296,3.53251,7520000.0
2008-02-27 15:02:00,3.5299,3.53594,3.52601,3.53178,6770000.0
2008-02-27 15:03:00,3.53363,3.53363,3.52231,3.52587,6010000.0
2008-02-27 15:04:00,3.53156,3.53288,3.52289,3.5315,9020000.0
2008-02-27 15:05:00,3.52768,3.53534,3.52712,3.53511,4890000.0
2008-02-27 15:06:00,3.52507,3.53283,3.5212,3.53203,8260000.0
2008-02-27 15:07:00,3.5219,3.53357,3.5219,3.53357,5260000.0
2008-02-27 15:08:00,3.53315,3.53388,3.52797,3.52929,5260000.0
2008-02-27 15:09:00,3.5349,3.53601,3.526,3.53446,6390000.0
2008-02-27 15:10:00,3.53475,3.53476,3.52479,3.53476,7510000.0
2008-02-27 15:11:00,3.52439,3.53381,3.52439,3.53097,4890000.0
2008-02-27 15:12:00,3.5293,3.53483,3.5293,3.53483,4890000.0
2008-02-27 15:13:00,3.53564,3.53564,3.52569,3.52751,4880000.0
2008-02-27 15:14:00,3.53381,3.53381,3.5234,3.53264,15030000.0
2008-02-27 15:15:00,3.53162,3.53446,3.528,3.528,4510000.0
2008-02-27 15:16:00,3.52825,3.53476,3.52338,3.53476,4890000.0
2008-02-27 15:17:00,3.53518,3.53518,3.52446,3.53458,9020000.0
2008-02-27 15:18:00,3.53472,3.53573,3.52516,3.53543,6760000.0
2008-02-27 15:19:00,3.52976,3.53492,3.52622,3.52622,5250000.0
2008-02-27 15:20:00,3.53531,3.53531,3.52393,3.53047,4890000.0
2008-02-27 15:21:00,3.53122,3.53861,3.52757,3.53306,9010000.0
2008-02-27 15:22:00,3.53163,3.53725,3.53122,3.53725,4510000.0
2008-02-27 15:23:00,3.53542,3.53741,3.5275,3.53741,7140000.0
2008-02-27 15:24:00,3.53276,3.53754,3.52562,3.53507,6390000.0
2008-02-27 15:25:00,3.53792,3.53792,3.53171,3.53224,4880000.0
2008-02-27 15:26:00,3.53855,3.53855,3.52423,3.5361,6390000.0
2008-02-27 15:27:00,3.53155,3.53591,3.5234,3.53224,11260000.0
2008-02-27 15:28:00,3.53332,3.53511,3.53027,3.53372,4140000.0
2008-02-27 15:29:00,3.53246,3.5366,3.52722,3.52783,5630000.0
2008-02-27 15:30:00,3.53861,3.53861,3.53176,3.53198,9010000.0
2008-02-27 15:31:00,3.53394,3.53683,3.52611,3.52991,7880000.0
2008-02-27 15:32:00,3.53542,3.53641,3.52858,3.53641,4880000.0
2008-02-27 15:33:00,3.53754,3.53838,3.53028,3.53838,5250000.0
2008-02-27 15:34:00,3.53544,3.53762,3.53042,3.5351,7140000.0
2008-02-27 15:35:00,3.53188,3.53454,3.52798,3.52932,6760000.0
2008-02-27 15:36:00,3.53652,3.53675,3.52481,3.53503,6020000.0
2008-02-27 15:37:00,3.53578,3.53695,3.52719,3.52719,4890000.0
2008-02-27 15:38:00,3.53231,3.53964,3.53003,3.53829,7130000.0
2008-02-27 15:39:00,3.53706,3.53706,3.53132,3.53629,6010000.0
2008-02-27 15:40:00,3.5354,3.53726,3.52759,3.53566,6760000.0
2008-02-27 15:41:00,3.53314,3.53716,3.5252,3.53716,8270000.0
2008-02-27 15:42:00,3.5318,3.53605,3.52909,3.52909,5630000.0
2008-02-27 15:43:00,3.52525,3.53518,3.52525,3.53449,4510000.0
2008-02-27 15:44:00,3.53349,3.53743,3.52717,3.53565,7510000.0
2008-02-27 15:45:00,3.53138,3.53475,3.52564,3.53475,4510000.0
2008-02-27 15:46:00,3.5336,3.53412,3.52264,3.53412,6010000.0
2008-02-27 15:47:00,3.52763,3.53677,3.52763,3.533,6390000.0
2008-02-27 15:48:00,3.53024,3.5355,3.53001,3.53477,5650000.0
2008-02-27 15:49:00,3.53231,3.53721,3.52848,3.53092,5250000.0
2008-02-27 15:50:00,3.53492,3.53587,3.5296,3.53335,4140000.0
2008-02-27 15:51:00,3.53207,3.53701,3.52972,3.5312,7880000.0
2008-02-27 15:52:00,3.53033,3.53595,3.52693,3.53595,5640000.0
2008-02-27 15:53:00,3.53231,3.53453,3.5253,3.52546,7510000.0
2008-02-27 15:54:00,3.53045,3.53578,3.52779,3.53044,7150000.0
2008-02-27 15:55:00,3.53276,3.53468,3.52775,3.53392,4510000.0
2008-02-27 15:56:00,3.53456,3.53497,3.52993,3.53259,4150000.0
2008-02-27 15:57:00,3.52834,3.53369,3.52608,3.53369,6000000.0
2008-02-27 15:58:00,3.53289,3.53445,3.52946,3.53317,7510000.0
2008-02-27 15:59:00,3.52971,3.5338,3.52694,3.53188,9040000.0
2008-02-27 16:00:00,3.53426,3.53426,3.52803,3.53324,5260000.0
2008-02-27 16:01:00,3.52844,3.53085,3.51979,3.5258,8650000.0
2008-02-27 16:02:00,3.52814,3.53378,3.52814,3.53282,5630000.0
2008-02-27 16:03:00,3.52747,3.53319,3.52747,3.53226,5270000.0
2008-02-27 16:04:00,3.53022,3.53372,3.52508,3.53372,5270000.0
2008-02-27 16:05:00,3.52599,3.53214,3.52562,3.5321,6010000.0
2008-02-27 16:06:00,3.53161,3.5332,3.52259,3.52775,9390000.0
2008-02-27 16:07:00,3.52948,3.53249,3.52642,3.53249,5250000.0
2008-02-27 16:08:00,3.52747,3.53218,3.52198,3.53092,6390000.0
2008-02-27 16:09:00,3.52799,3.53197,3.5251,3.52599,7510000.0
2008-02-27 16:10:00,3.53206,3.53206,3.51948,3.53152,10160000.0
2008-02-27 16:11:00,3.53209,3.53319,3.52661,3.53136,5660000.0
2008-02-27 16:12:00,3.52514,3.53356,3.52462,3.53132,8280000.0
2008-02-27 16:13:00,3.53042,3.531,3.52485,3.531,6010000.0
2008-02-27 16:14:00,3.53107,3.53107,3.52024,3.52956,5630000.0
2008-02-27 16:15:00,3.529,3.53118,3.52287,3.53054,4880000.0
2008-02-27 16:16:00,3.52878,3.53275,3.52754,3.53089,6760000.0
2008-02-27 16:17:00,3.52619,3.5307,3.52327,3.52774,3770000.0
2008-02-27 16:18:00,3.53026,3.53115,3.52056,3.52297,9390000.0
2008-02-27 16:19:00,3.52888,3.52892,3.52538,3.5289,5630000.0
2008-02-27 16:20:00,3.52449,3.52606,3.51849,3.52583,6390000.0
2008-02-27 16:21:00,3.5299,3.53002,3.52416,3.52607,6750000.0
2008-02-27 16:22:00,3.52805,3.52948,3.5206,3.52884,4140000.0
2008-02-27 16:23:00,3.5277,3.52978,3.5277,3.52968,6760000.0
2008-02-27 16:24:00,3.52467,3.52865,3.52058,3.52748,7140000.0
2008-02-27 16:25:00,3.52681,3.52968,3.52199,3.52968,4140000.0
2008-02-27 16:26:00,3.52947,3.52947,3.51906,3.52727,5260000.0
2008-02-27 16:27:00,3.52407,3.53187,3.51901,3.52639,12390000.0
2008-02-27 16:28:00,3.52788,3.52823,3.52223,3.52649,6400000.0
2008-02-27 16:29:00,3.52291,3.52845,3.52105,3.52385,5260000.0
2008-02-27 16:30:00,3.52781,3.52812,3.5221,3.52458,6390000.0
2008-02-27 16:31:00,3.52202,3.52785,3.51926,3.52565,12020000.0
2008-02-27 16:32:00,3.5268,3.52739,3.5187,3.52284,5640000.0
2008-02-27 16:33:00,3.52428,3.52701,3.52035,3.52701,5640000.0
2008-02-27 16:34:00,3.526,3.526,3.51409,3.52521,5630000.0
2008-02-27 16:35:00,3.52687,3.52808,3.51768,3.51807,12770000.0
2008-02-27 16:36:00,3.52712,3.52765,3.51856,3.51856,7510000.0
2008-02-27 16:37:00,3.52356,3.52772,3.52267,3.52268,6760000.0
2008-02-27 16:38:00,3.52082,3.52661,3.51583,3.52641,10890000.0
2008-02-27 16:39:00,3.5266,3.527,3.51966,3.52241,6390000.0
2008-02-27 16:40:00,3.51912,3.52877,3.5155,3.52179,7130000.0
2008-02-27 16:41:00,3.52199,3.52581,3.51772,3.52255,7140000.0
2008-02-27 16:42:00,3.5237,3.52759,3.51649,3.52759,5270000.0
2008-02-27 16:43:00,3.52275,3.52902,3.52165,3.52902,3770000.0
2008-02-27 16:44:00,3.52422,3.52785,3.51699,3.52642,5630000.0
2008-02-27 16:45:00,3.52575,3.52599,3.51706,3.52325,6760000.0
2008-02-27 16:46:00,3.51823,3.52725,3.51823,3.52725,6400000.0
2008-02-27 16:47:00,3.52396,3.52884,3.52223,3.52318,6760000.0
2008-02-27 16:48:00,3.51723,3.52741,3.51723,3.52375,4880000.0
2008-02-27 16:49:00,3.52364,3.5286,3.51587,3.52584,7150000.0
2008-02-27 16:50:00,3.52947,3.52947,3.52358,3.52708,4510000.0
2008-02-27 16:51:00,3.52756,3.52756,3.51339,3.52482,5650000.0
2008-02-27 16:52:00,3.51822,3.52781,3.51725,3.52722,7510000.0
2008-02-27 16:53:00,3.52744,3.52744,3.52261,3.52261,4890000.0
2008-02-27 16:54:00,3.51992,3.52929,3.51992,3.52532,6390000.0
2008-02-27 16:55:00,3.52751,3.52751,3.51471,3.52397,4520000.0
2008-02-27 16:56:00,3.52192,3.52467,3.51643,3.51752,5640000.0
2008-02-27 16:57:00,3.52452,3.5273,3.51718,3.51718,4510000.0
2008-02-27 16:58:00,3.52143,3.52701,3.52054,3.52115,6390000.0
2008-02-27 16:59:00,3.52582,3.52582,3.51656,3.52333,9770000.0
2008-02-27 17:00:00,3.52568,3.5265,3.51692,3.51692,7520000.0
2008-02-27 17:01:00,3.52614,3.53068,3.51935,3.52529,7900000.0
2008-02-27 17:02:00,3.5224,3.52666,3.51954,3.52666,6380000.0
2008-02-27 17:03:00,3.52371,3.52622,3.51795,3.52271,4140000.0
2008-02-27 17:04:00,3.51995,3.52495,3.51486,3.52028,6380000.0
2008-02-27 17:05:00,3.52293,3.52886,3.52219,3.52275,5630000.0
2008-02-27 17:06:00,3.52715,3.52715,3.51798,3.51806,7880000.0
2008-02-27 17:07:00,3.52561,3.5266,3.51894,3.52642,9390000.0
2008-02-27 17:08:00,3.52134,3.52681,3.51584,3.52681,5640000.0
2008-02-27 17:09:00,3.53016,3.53472,3.51915,3.52823,7900000.0
2008-02-27 17:10:00,3.52749,3.52749,3.51889,3.52622,4520000.0
2008-02-27 17:11:00,3.5212,3.52938,3.5193,3.5261,6390000.0
2008-02-27 17:12:00,3.5258,3.52614,3.52147,3.52147,6380000.0
2008-02-27 17:13:00,3.52736,3.52736,3.51992,3.52304,4890000.0
2008-02-27 17:14:00,3.52233,3.52885,3.5197,3.52157,10550000.0
2008-02-27 17:15:00,3.52619,3.52619,3.51748,3.5227,11280000.0
2008-02-27 17:16:00,3.5196,3.52624,3.51641,3.52473,8260000.0
2008-02-27 17:17:00,3.52385,3.52462,3.51804,3.51804,4900000.0
2008-02-27 17:18:00,3.52465,3.52772,3.51739,3.51739,4140000.0
2008-02-27 17:19:00,3.51623,3.52652,3.51623,3.5238,4520000.0
2008-02-27 17:20:00,3.5254,3.52616,3.51751,3.52436,4880000.0
2008-02-27 17:21:00,3.52275,3.5246,3.51391,3.5209,6770000.0
2008-02-27 17:22:00,3.52133,3.52586,3.5159,3.52471,12400000.0
2008-02-27 17:23:00,3.52466,3.52568,3.51856,3.52568,6000000.0
2008-02-27 17:24:00,3.5193,3.52444,3.51506,3.52375,10900000.0
2008-02-27 17:25:00,3.52083,3.52779,3.51709,3.51742,7140000.0
2008-02-27 17:26:00,3.525,3.52574,3.51943,3.5256,6390000.0
2008-02-27 17:27:00,3.52501,3.52691,3.51963,3.52172,9380000.0
2008-02-27 17:28:00,3.51615,3.52221,3.51288,3.52166,6400000.0
2008-02-27 17:29:00,3.52486,3.52526,3.51437,3.52468,7140000.0
2008-02-27 17:30:00,3.52656,3.52796,3.51814,3.51814,5270000.0
2008-02-27 17:31:00,3.52619,3.52619,3.51568,3.52446,6400000.0
2008-02-27 17:32:00,3.52057,3.52616,3.52057,3.52616,6400000.0
2008-02-27 17:33:00,3.52286,3.5263,3.51479,3.5263,11290000.0
2008-02-27 17:34:00,3.52466,3.52466,3.51445,3.52072,4140000.0
2008-02-27 17:35:00,3.52569,3.52569,3.51137,3.52246,8660000.0
2008-02-27 17:36:00,3.5211,3.52588,3.51727,3.52032,3770000.0
2008-02-27 17:37:00,3.52197,3.527,3.5179,3.52214,6390000.0
2008-02-27 17:38:00,3.51802,3.52635,3.51371,3.52511,14660000.0
2008-02-27 17:39:00,3.52474,3.52703,3.51566,3.52057,7530000.0
2008-02-27 17:40:00,3.52193,3.52635,3.51446,3.52302,11270000.0
2008-02-27 17:41:00,3.52075,3.52739,3.51519,3.52739,5270000.0
2008-02-27 17:42:00,3.51768,3.52562,3.5141,3.52186,11280000.0
2008-02-27 17:43:00,3.52159,3.52615,3.51558,3.52237,14280000.0
2008-02-27 17:44:00,3.52686,3.52686,3.51901,3.52141,4510000.0
2008-02-27 17:45:00,3.52204,3.52628,3.51603,3.52628,9010000.0
2008-02-27 17:46:00,3.52032,3.5256,3.51792,3.5256,5260000.0
2008-02-27 17:47:00,3.52123,3.5267,3.52083,3.52473,6770000.0
2008-02-27 17:48:00,3.52608,3.5276,3.52163,3.52163,3770000.0
2008-02-27 17:49:00,3.52255,3.52474,3.52006,3.52404,4510000.0
2008-02-27 17:50:00,3.51601,3.52423,3.5148,3.52108,7140000.0
2008-02-27 17:51:00,3.51496,3.52385,3.51462,3.52078,7510000.0
2008-02-27 17:52:00,3.52515,3.52585,3.5195,3.52383,6760000.0
2008-02-27 17:53:00,3.52641,3.52785,3.52238,3.52597,6010000.0
2008-02-27 17:54:00,3.5223,3.52768,3.51502,3.52575,4900000.0
2008-02-27 17:55:00,3.51965,3.5262,3.5129,3.52543,7160000.0
2008-02-27 17:56:00,3.52433,3.52741,3.51679,3.52038,6760000.0
2008-02-27 17:57:00,3.52088,3.5269,3.51809,3.52179,7910000.0
2008-02-27 17:58:00,3.52403,3.52656,3.51597,3.52432,9760000.0
2008-02-27 17:59:00,3.5246,3.52685,3.51734,3.52583,10900000.0
2008-02-27 18:00:00,3.52617,3.53001,3.51798,3.52105,13900000.0
2008-02-27 18:01:00,3.51826,3.52446,3.51787,3.52041,4880000.0
2008-02-27 18:02:00,3.52399,3.52514,3.51378,3.52457,10150000.0
2008-02-27 18:03:00,3.52436,3.52448,3.51512,3.51525,5630000.0
2008-02-27 18:04:00,3.52166,3.52594,3.5168,3.51943,9400000.0
2008-02-27 18:05:00,3.52381,3.52543,3.5154,3.52426,9030000.0
2008-02-27 18:06:00,3.52017,3.52588,3.51508,3.52523,7140000.0
2008-02-27 18:07:00,3.52153,3.52681,3.51944,3.51944,4890000.0
2008-02-27 18:08:00,3.52016,3.52296,3.51298,3.52296,7140000.0
2008-02-27 18:09:00,3.52432,3.52522,3.52012,3.52522,4510000.0
2008-02-27 18:10:00,3.52605,3.52605,3.51031,3.52223,4890000.0
2008-02-27 18:11:00,3.52584,3.52584,3.51991,3.5209,4140000.0
2008-02-27 18:12:00,3.5254,3.5254,3.51341,3.52292,10520000.0
2008-02-27 18:13:00,3.52581,3.52581,3.51921,3.51921,3770000.0
2008-02-27 18:14:00,3.52428,3.52456,3.51443,3.52216,10150000.0
2008-02-27 18:15:00,3.52117,3.52812,3.518,3.52636,7520000.0
2008-02-27 18:16:00,3.5148,3.52402,3.5148,3.52243,7910000.0
2008-02-27 18:17:00,3.52292,3.52531,3.51932,3.52429,5250000.0
2008-02-27 18:18:00,3.52355,3.52355,3.51007,3.51477,7140000.0
2008-02-27 18:19:00,3.52108,3.52265,3.51214,3.51893,6390000.0
2008-02-27 18:20:00,3.51898,3.52232,3.51604,3.51604,4510000.0
2008-02-27 18:21:00,3.51941,3.52305,3.51103,3.51755,11640000.0
2008-02-27 18:22:00,3.52292,3.52567,3.51656,3.52294,6390000.0
2008-02-27 18:23:00,3.5227,3.5227,3.51606,3.51688,4140000.0
2008-02-27 18:24:00,3.51968,3.52275,3.51078,3.51931,14670000.0
2008-02-27 18:25:00,3.51419,3.51981,3.51002,3.51254,7510000.0
2008-02-27 18:26:00,3.51849,3.51997,3.51029,3.51366,9770000.0
2008-02-27 18:27:00,3.51085,3.52401,3.51085,3.52401,4510000.0
2008-02-27 18:28:00,3.51996,3.52266,3.51646,3.5166,4880000.0
2008-02-27 18:29:00,3.51715,3.51762,3.50749,3.51533,7880000.0
2008-02-27 18:30:00,3.51662,3.51929,3.51111,3.51695,5650000.0
2008-02-27 18:31:00,3.51155,3.51675,3.51155,3.5141,4890000.0
2008-02-27 18:32:00,3.51763,3.52094,3.50501,3.50501,5260000.0
2008-02-27 18:33:00,3.51037,3.52367,3.50812,3.51603,7140000.0
2008-02-27 18:34:00,3.50549,3.51833,3.50549,3.51552,4890000.0
2008-02-27 18:35:00,3.50784,3.52098,3.50784,3.51553,9020000.0
2008-02-27 18:36:00,3.5123,3.51685,3.50562,3.514,4510000.0
2008-02-27 18:37:00,3.50906,3.51976,3.50883,3.51071,10900000.0
2008-02-27 18:38:00,3.51411,3.52019,3.50988,3.50988,10890000.0
2008-02-27 18:39:00,3.51193,3.51926,3.50498,3.5135,6400000.0
2008-02-27 18:40:00,3.50807,3.51833,3.50762,3.51098,5260000.0
2008-02-27 18:41:00,3.5137,3.52017,3.50608,3.51144,6010000.0
2008-02-27 18:42:00,3.5132,3.51852,3.50291,3.50759,10140000.0
2008-02-27 18:43:00,3.51242,3.51497,3.50933,3.51143,4880000.0
2008-02-27 18:44:00,3.51091,3.51739,3.50265,3.51474,5260000.0
2008-02-27 18:45:00,3.51052,3.51496,3.50268,3.51414,7510000.0
2008-02-27 18:46:00,3.51282,3.51749,3.50445,3.51678,7510000.0
2008-02-27 18:47:00,3.51271,3.51742,3.50631,3.51742,6380000.0
2008-02-27 18:48:00,3.50864,3.51678,3.50864,3.51122,7880000.0
2008-02-27 18:49:00,3.50462,3.51475,3.50462,3.51247,6010000.0
2008-02-27 18:50:00,3.50821,3.51321,3.50112,3.50744,6410000.0
2008-02-27 18:51:00,3.50832,3.5104,3.50493,3.5104,4880000.0
2008-02-27 18:52:00,3.50879,3.51435,3.50322,3.51435,7880000.0
2008-02-27 18:53:00,3.50677,3.51725,3.49944,3.50649,7900000.0
2008-02-27 18:54:00,3.51232,3.51376,3.50332,3.50533,10510000.0
2008-02-27 18:55:00,3.50079,3.51309,3.50079,3.51069,4890000.0
2008-02-27 18:56:00,3.50956,3.51334,3.50603,3.50957,6000000.0
2008-02-27 18:57:00,3.51356,3.51356,3.50272,3.50899,4510000.0
2008-02-27 18:58:00,3.51249,3.51547,3.5024,3.51306,7510000.0
2008-02-27 18:59:00,3.50986,3.51419,3.50761,3.50931,6390000.0
2008-02-27 19:00:00,3.51457,3.51457,3.50463,3.50927,9770000.0
2008-02-27 19:01:00,3.51256,3.51256,3.50427,3.50855,5260000.0
2008-02-27 19:02:00,3.5087,3.5129,3.50596,3.5129,6760000.0
2008-02-27 19:03:00,3.51258,3.51258,3.50266,3.51226,3400000.0
2008-02-27 19:04:00,3.50918,3.5141,3.50881,3.51355,6010000.0
2008-02-27 19:05:00,3.50393,3.5134,3.50224,3.50732,4510000.0
2008-02-27 19:06:00,3.50604,3.51298,3.50275,3.51168,10910000.0
2008-02-27 19:07:00,3.507,3.5123,3.507,3.50991,4880000.0
2008-02-27 19:08:00,3.50669,3.51101,3.50193,3.51101,5630000.0
2008-02-27 19:09:00,3.50692,3.51308,3.50241,3.50754,9800000.0
2008-02-27 19:10:00,3.50254,3.51124,3.50254,3.50281,5640000.0
2008-02-27 19:11:00,3.50802,3.51213,3.50338,3.5072,6390000.0
2008-02-27 19:12:00,3.51185,3.51444,3.50355,3.51336,9760000.0
2008-02-27 19:13:00,3.51297,3.51352,3.508,3.51108,5630000.0
2008-02-27 19:14:00,3.51299,3.51457,3.50148,3.50693,10160000.0
2008-02-27 19:15:00,3.51294,3.51294,3.50092,3.50651,5640000.0
2008-02-27 19:16:00,3.50647,3.51544,3.50476,3.50476,6400000.0
2008-02-27 19:17:00,3.51342,3.51375,3.50944,3.5123,7880000.0
2008-02-27 19:18:00,3.50585,3.51086,3.50223,3.51061,4880000.0
2008-02-27 19:19:00,3.50651,3.51223,3.50415,3.50812,5630000.0
2008-02-27 19:20:00,3.50981,3.52022,3.50534,3.51173,10150000.0
2008-02-27 19:21:00,3.50841,3.51403,3.50699,3.51163,6390000.0
2008-02-27 19:22:00,3.51162,3.51162,3.50079,3.50989,6770000.0
2008-02-27 19:23:00,3.50741,3.51281,3.50283,3.51281,7510000.0
2008-02-27 19:24:00,3.5135,3.51461,3.507,3.51287,4530000.0
2008-02-27 19:25:00,3.50807,3.51349,3.50667,3.51206,5270000.0
2008-02-27 19:26:00,3.50926,3.51457,3.50527,3.51424,4890000.0
2008-02-27 19:27:00,3.5137,3.51393,3.50686,3.5076,5250000.0
2008-02-27 19:28:00,3.50997,3.51503,3.50938,3.51305,5260000.0
2008-02-27 19:29:00,3.51246,3.51586,3.50427,3.50427,7530000.0
2008-02-27 19:30:00,3.50846,3.51798,3.50302,3.51453,9400000.0
2008-02-27 19:31:00,3.50412,3.51672,3.50412,3.51014,7880000.0
2008-02-27 19:32:00,3.50966,3.51604,3.50849,3.51066,4530000.0
2008-02-27 19:33:00,3.50717,3.51065,3.50717,3.50874,4140000.0
2008-02-27 19:34:00,3.51076,3.51566,3.50599,3.50599,4130000.0
2008-02-27 19:35:00,3.50821,3.51288,3.50431,3.50431,3770000.0
2008-02-27 19:36:00,3.51148,3.51246,3.50296,3.50765,4140000.0
2008-02-27 19:37:00,3.50802,3.51186,3.50586,3.51119,3770000.0
2008-02-27 19:38:00,3.50858,3.51513,3.50616,3.51412,8270000.0
2008-02-27 19:39:00,3.50788,3.5123,3.50215,3.50327,4510000.0
2008-02-27 19:40:00,3.51447,3.51447,3.5045,3.51337,3010000.0
2008-02-27 19:41:00,3.50796,3.5118,3.50663,3.50663,4130000.0
2008-02-27 19:42:00,3.50669,3.50967,3.50522,3.50637,3380000.0
2008-02-27 19:43:00,3.50968,3.50976,3.50449,3.50859,4140000.0
2008-02-27 19:44:00,3.50492,3.51057,3.50313,3.51057,6020000.0
2008-02-27 19:45:00,3.50328,3.51487,3.50289,3.51084,14670000.0
2008-02-27 19:46:00,3.49961,3.50837,3.497,3.50837,8270000.0
2008-02-27 19:47:00,3.50688,3.51284,3.503,3.50624,6760000.0
2008-02-27 19:48:00,3.50482,3.51192,3.50183,3.50764,4890000.0
2008-02-27 19:49:00,3.50597,3.50968,3.50535,3.50965,5260000.0
2008-02-27 19:50:00,3.50824,3.51162,3.50621,3.5107,6750000.0
2008-02-27 19:51:00,3.50811,3.50878,3.50336,3.50534,5630000.0
2008-02-27 19:52:00,3.50932,3.51018,3.50049,3.51018,6010000.0
2008-02-27 19:53:00,3.50561,3.51359,3.50388,3.5099,7140000.0
2008-02-27 19:54:00,3.50728,3.51196,3.50178,3.50684,6020000.0
2008-02-27 19:55:00,3.504,3.50902,3.49981,3.50796,7510000.0
2008-02-27 19:56:00,3.51048,3.51048,3.50347,3.50961,4890000.0
2008-02-27 19:57:00,3.50965,3.50976,3.50087,3.50344,4510000.0
2008-02-27 19:58:00,3.50862,3.51262,3.50125,3.50125,10520000.0
2008-02-27 19:59:00,3.51008,3.51008,3.50443,3.50547,5630000.0
2008-02-27 20:00:00,3.50863,3.51337,3.49905,3.50718,14650000.0
2008-02-27 20:01:00,3.50732,3.51077,3.50418,3.50889,5630000.0
2008-02-27 20:02:00,3.5112,3.5112,3.50299,3.50871,6020000.0
2008-02-27 20:05:00,3.50414,3.51185,3.50414,3.51083,5630000.0
2008-02-27 20:06:00,3.50432,3.5141,3.50208,3.50208,6030000.0
2008-02-27 20:07:00,3.51179,3.51281,3.50253,3.50617,5640000.0
2008-02-27 20:08:00,3.50992,3.51304,3.50206,3.50943,7900000.0
2008-02-27 20:09:00,3.5097,3.51007,3.50331,3.51001,4150000.0
2008-02-27 20:10:00,3.50923,3.50963,3.50452,3.50963,3780000.0
2008-02-27 20:11:00,3.50654,3.51031,3.50321,3.50577,4150000.0
2008-02-27 20:12:00,3.50899,3.50899,3.49828,3.50604,7140000.0
2008-02-27 20:13:00,3.50837,3.51027,3.50415,3.51027,4510000.0
2008-02-27 20:14:00,3.50614,3.51132,3.50135,3.51072,10510000.0
2008-02-27 20:15:00,3.50465,3.51683,3.50465,3.51268,5270000.0
2008-02-27 20:16:00,3.50483,3.51033,3.50386,3.50386,7510000.0
2008-02-27 20:17:00,3.5104,3.51124,3.50068,3.50479,4900000.0
2008-02-27 20:18:00,3.50557,3.51277,3.50187,3.50662,8270000.0
2008-02-27 20:19:00,3.51117,3.51262,3.5023,3.50995,5640000.0
2008-02-27 20:20:00,3.50996,3.50996,3.50024,3.50052,3770000.0
2008-02-27 20:21:00,3.51019,3.51228,3.50098,3.50679,18050000.0
2008-02-27 20:22:00,3.50997,3.51409,3.50052,3.50052,8270000.0
2008-02-27 20:23:00,3.5091,3.5091,3.50005,3.50301,7140000.0
2008-02-27 20:24:00,3.50911,3.50971,3.5045,3.50466,4140000.0
2008-02-27 20:25:00,3.50565,3.50997,3.50213,3.5043,6020000.0
2008-02-27 20:26:00,3.49984,3.51019,3.49984,3.50952,3770000.0
2008-02-27 20:27:00,3.5039,3.51001,3.5039,3.50592,3010000.0
2008-02-27 20:28:00,3.5102,3.5126,3.50315,3.51109,5260000.0
2008-02-27 20:29:00,3.51042,3.51352,3.50278,3.50705,7890000.0
2008-02-27 20:30:00,3.50769,3.51146,3.50296,3.51143,3390000.0
2008-02-27 20:31:00,3.50657,3.51061,3.50068,3.50068,4140000.0
2008-02-27 20:32:00,3.5003,3.50998,3.5003,3.50314,3770000.0
2008-02-27 20:33:00,3.50834,3.5094,3.49843,3.5094,6380000.0
2008-02-27 20:34:00,3.50844,3.51057,3.5004,3.50484,7890000.0
2008-02-27 20:35:00,3.50031,3.51104,3.49929,3.50081,4520000.0
2008-02-27 20:36:00,3.51095,3.51095,3.50535,3.50986,6390000.0
2008-02-27 20:37:00,3.50977,3.51286,3.50285,3.51132,6780000.0
2008-02-27 20:38:00,3.5088,3.51128,3.5031,3.50923,3770000.0
2008-02-27 20:39:00,3.50447,3.51177,3.5004,3.50482,7130000.0
2008-02-27 20:40:00,3.50436,3.51008,3.5004,3.50901,3770000.0
2008-02-27 20:41:00,3.50919,3.51024,3.50264,3.50264,6750000.0
2008-02-27 20:42:00,3.50643,3.51022,3.50136,3.5093,4150000.0
2008-02-27 20:43:00,3.50126,3.51302,3.50126,3.50165,4900000.0
2008-02-27 20:44:00,3.50443,3.50929,3.50135,3.50883,6010000.0
2008-02-27 20:45:00,3.51114,3.51114,3.49917,3.50099,4520000.0
2008-02-27 20:46:00,3.51098,3.51098,3.50031,3.50479,5270000.0
2008-02-27 20:47:00,3.50391,3.51175,3.49892,3.50953,8280000.0
2008-02-27 20:48:00,3.50829,3.51004,3.49997,3.49997,6390000.0
2008-02-27 20:49:00,3.49957,3.50738,3.49771,3.50469,4510000.0
2008-02-27 20:50:00,3.5078,3.50804,3.49847,3.50804,6020000.0
2008-02-27 20:51:00,3.50855,3.50855,3.50156,3.50808,4890000.0
2008-02-27 20:52:00,3.50329,3.50812,3.49805,3.50131,7900000.0
2008-02-27 20:53:00,3.50143,3.5083,3.4968,3.5083,4890000.0
2008-02-27 20:54:00,3.51105,3.51519,3.50323,3.50526,6400000.0
2008-02-27 20:55:00,3.50839,3.50983,3.50043,3.50949,7520000.0
2008-02-27 20:56:00,3.50191,3.50704,3.49787,3.50273,5630000.0
2008-02-27 20:57:00,3.50881,3.50968,3.50413,3.50967,4520000.0
2008-02-27 20:58:00,3.50938,3.50957,3.50029,3.50857,5260000.0
2008-02-27 20:59:00,3.50442,3.51013,3.50115,3.50553,6770000.0
2008-02-27 21:00:00,3.50238,3.50238,3.50167,3.50167,760000.0
2008-02-27 21:01:00,3.51,3.51181,3.50566,3.51026,5660000.0
2008-02-27 21:02:00,3.5112,3.5139,3.50681,3.51062,6770000.0
2008-02-27 21:03:00,3.50848,3.50848,3.50294,3.5054,3750000.0
2008-02-27 21:04:00,3.50382,3.5089,3.4998,3.50813,4880000.0
2008-02-27 21:05:00,3.51015,3.51106,3.50375,3.50594,4890000.0
2008-02-27 21:06:00,3.5044,3.50968,3.50407,3.50424,4900000.0
2008-02-27 21:07:00,3.5081,3.50928,3.49902,3.50928,3410000.0
2008-02-27 21:08:00,3.50909,3.50909,3.50357,3.50873,3380000.0
2008-02-27 21:09:00,3.50415,3.50906,3.50232,3.50805,4150000.0
2008-02-27 21:10:00,3.50513,3.51111,3.50358,3.50867,5260000.0
2008-02-27 21:11:00,3.50546,3.51041,3.50362,3.50362,4890000.0
2008-02-27 21:12:00,3.50546,3.511,3.50546,3.50622,4520000.0
2008-02-27 21:13:00,3.50459,3.50922,3.50299,3.50299,6000000.0
2008-02-27 21:14:00,3.50898,3.51004,3.50484,3.50871,7150000.0
2008-02-27 21:15:00,3.50663,3.511,3.50507,3.50836,4500000.0
2008-02-27 21:16:00,3.50399,3.50944,3.499,3.499,5640000.0
2008-02-27 21:17:00,3.50487,3.50957,3.50424,3.50957,4140000.0
2008-02-27 21:18:00,3.51001,3.51002,3.50433,3.51002,4130000.0
2008-02-27 21:19:00,3.50775,3.50989,3.50432,3.5092,6400000.0
2008-02-27 21:20:00,3.50624,3.51127,3.50624,3.5105,3400000.0
2008-02-27 21:21:00,3.50734,3.51145,3.50094,3.5087,5260000.0
2008-02-27 21:22:00,3.50903,3.50922,3.5015,3.50922,5260000.0
2008-02-27 21:23:00,3.50828,3.50855,3.49887,3.50855,4890000.0
2008-02-27 21:24:00,3.50074,3.51083,3.50074,3.50488,3770000.0
2008-02-27 21:25:00,3.51105,3.51474,3.50531,3.51063,8290000.0
2008-02-27 21:26:00,3.51065,3.51124,3.50434,3.50955,5660000.0
2008-02-27 21:27:00,3.51064,3.51064,3.50576,3.51018,4140000.0
2008-02-27 21:28:00,3.50646,3.51288,3.50337,3.50691,9780000.0
2008-02-27 21:29:00,3.50267,3.51479,3.50267,3.50572,5650000.0
2008-02-27 21:30:00,3.51083,3.51083,3.50207,3.50468,6000000.0
2008-02-27 21:31:00,3.50587,3.51143,3.50567,3.50567,2640000.0
2008-02-27 21:32:00,3.51053,3.51053,3.50508,3.50979,4520000.0
2008-02-27 21:33:00,3.50503,3.51138,3.50135,3.51138,7510000.0
2008-02-27 21:34:00,3.51054,3.51054,3.50207,3.50946,3400000.0
2008-02-27 21:35:00,3.50544,3.5117,3.50135,3.51089,6390000.0
2008-02-27 21:36:00,3.51041,3.51041,3.50467,3.50526,5650000.0
2008-02-27 21:37:00,3.50881,3.50881,3.4999,3.50877,7140000.0
2008-02-27 21:38:00,3.51101,3.51193,3.50138,3.51193,5260000.0
2008-02-27 21:39:00,3.51279,3.51638,3.50508,3.50567,4890000.0
2008-02-27 21:40:00,3.51288,3.51332,3.50332,3.51109,3770000.0
2008-02-27 21:41:00,3.51052,3.51229,3.50228,3.51143,4530000.0
2008-02-27 21:42:00,3.49955,3.51011,3.496,3.51011,4520000.0
2008-02-27 21:44:00,3.50585,3.51192,3.50462,3.51097,9390000.0
2008-02-27 21:45:00,3.50321,3.51332,3.50321,3.51042,4130000.0
2008-02-27 21:46:00,3.50895,3.50969,3.50423,3.50969,5630000.0
2008-02-27 21:47:00,3.51114,3.51325,3.50237,3.50237,6410000.0
2008-02-27 21:48:00,3.51186,3.514,3.50237,3.51125,5260000.0
2008-02-27 21:49:00,3.50927,3.51086,3.50488,3.50575,6020000.0
2008-02-27 21:50:00,3.50982,3.51042,3.50513,3.50513,4140000.0
2008-02-27 21:51:00,3.50985,3.51013,3.50468,3.50868,5260000.0
2008-02-27 21:52:00,3.50027,3.51633,3.50027,3.51244,8650000.0
2008-02-27 21:53:00,3.51026,3.51058,3.50348,3.50348,5640000.0
2008-02-27 21:54:00,3.50891,3.51194,3.50636,3.50784,5270000.0
2008-02-27 21:55:00,3.5106,3.5106,3.50091,3.51028,6390000.0
2008-02-27 21:56:00,3.50907,3.51008,3.5027,3.5027,6020000.0
2008-02-27 21:57:00,3.50354,3.51049,3.50354,3.51022,9030000.0
2008-02-27 21:58:00,3.50602,3.51084,3.50441,3.50928,5660000.0
2008-02-27 21:59:00,3.50999,3.51087,3.50127,3.51056,9400000.0
2008-02-27 22:00:00,3.50442,3.51389,3.50442,3.50851,4520000.0
2008-02-27 22:01:00,3.50963,3.50963,3.50328,3.50625,3750000.0
2008-02-27 22:02:00,3.50519,3.51039,3.49842,3.51037,7880000.0
2008-02-27 22:03:00,3.51154,3.51258,3.50458,3.50458,4520000.0
2008-02-27 22:04:00,3.50988,3.51022,3.50548,3.50548,4140000.0
2008-02-27 22:05:00,3.49931,3.51152,3.49931,3.50646,5640000.0
2008-02-27 22:06:00,3.51047,3.51174,3.50595,3.50761,4130000.0
2008-02-27 22:07:00,3.5053,3.51012,3.50034,3.50658,6770000.0
2008-02-27 22:08:00,3.50764,3.51016,3.50259,3.50459,6020000.0
2008-02-27 22:09:00,3.51057,3.51087,3.50496,3.51037,6770000.0
2008-02-27 22:10:00,3.50532,3.50885,3.4991,3.50836,8260000.0
2008-02-27 22:11:00,3.50347,3.50994,3.50259,3.50872,5640000.0
2008-02-27 22:12:00,3.50031,3.51104,3.50031,3.51104,3010000.0
2008-02-27 22:13:00,3.51097,3.51119,3.50651,3.50651,2260000.0
2008-02-27 22:15:00,3.50957,3.51435,3.50492,3.51289,12400000.0
2008-02-27 22:16:00,3.50994,3.51025,3.50368,3.50368,4890000.0
2008-02-27 22:17:00,3.50927,3.51046,3.50265,3.51046,1520000.0
2008-02-27 22:18:00,3.50809,3.50996,3.49908,3.50753,6770000.0
2008-02-27 22:19:00,3.50659,3.51055,3.50424,3.50984,10150000.0
2008-02-27 22:20:00,3.51045,3.51048,3.49925,3.51048,16530000.0
2008-02-27 22:21:00,3.51078,3.5108,3.5028,3.5028,7130000.0
2008-02-27 22:22:00,3.50141,3.51506,3.50141,3.5092,12420000.0
2008-02-27 22:23:00,3.50261,3.51219,3.50261,3.51017,8280000.0
2008-02-27 22:24:00,3.51012,3.51094,3.50543,3.50543,3390000.0
2008-02-27 22:25:00,3.51143,3.51182,3.50182,3.51182,5270000.0
2008-02-27 22:26:00,3.50955,3.51021,3.50007,3.51021,9390000.0
2008-02-27 22:27:00,3.49955,3.51164,3.49955,3.50987,4530000.0
2008-02-27 22:28:00,3.50991,3.5108,3.50177,3.5108,7510000.0
2008-02-27 22:29:00,3.5122,3.51643,3.50391,3.50561,10150000.0
2008-02-27 22:30:00,3.51238,3.51339,3.50654,3.51168,4140000.0
2008-02-27 22:31:00,3.50518,3.51086,3.50001,3.51086,4510000.0
2008-02-27 22:32:00,3.5121,3.51371,3.50416,3.50666,6390000.0
2008-02-27 22:33:00,3.50938,3.51094,3.50336,3.51094,3770000.0
2008-02-27 22:34:00,3.5096,3.51159,3.50192,3.50992,10150000.0
2008-02-27 22:35:00,3.51083,3.5112,3.5059,3.5112,3760000.0
2008-02-27 22:36:00,3.5045,3.50966,3.49977,3.50348,16910000.0
2008-02-27 22:37:00,3.51026,3.51026,3.50608,3.50608,1500000.0
2008-02-27 22:38:00,3.51155,3.51409,3.50322,3.51147,13150000.0
2008-02-27 22:39:00,3.51148,3.51263,3.5028,3.51099,10170000.0
2008-02-27 22:40:00,3.50883,3.51064,3.50494,3.50628,4520000.0
2008-02-27 22:41:00,3.51006,3.51231,3.50301,3.51189,3760000.0
2008-02-27 22:42:00,3.50586,3.51204,3.50221,3.50595,5640000.0
2008-02-27 22:43:00,3.50549,3.5098,3.50331,3.50388,7520000.0
2008-02-27 22:44:00,3.50803,3.51229,3.50305,3.51138,11280000.0
2008-02-27 22:45:00,3.51198,3.51198,3.5029,3.50859,4510000.0
2008-02-27 22:46:00,3.50635,3.5115,3.50179,3.50621,8660000.0
2008-02-27 22:47:00,3.51017,3.51055,3.50111,3.51001,4130000.0
2008-02-27 22:48:00,3.50942,3.51113,3.50164,3.51047,8650000.0
2008-02-27 22:49:00,3.5013,3.51258,3.5013,3.51055,5640000.0
2008-02-27 22:50:00,3.50743,3.51418,3.50223,3.50821,6760000.0
2008-02-27 22:51:00,3.50646,3.51189,3.50646,3.51057,4880000.0
2008-02-27 22:52:00,3.51029,3.51162,3.5041,3.51096,4510000.0
2008-02-27 22:53:00,3.50949,3.51117,3.50165,3.51049,12030000.0
2008-02-27 22:54:00,3.50554,3.51034,3.50019,3.50487,6000000.0
2008-02-27 22:55:00,3.50999,3.51134,3.50567,3.5095,9780000.0
2008-02-27 22:56:00,3.50998,3.51104,3.50307,3.50767,6010000.0
2008-02-27 22:57:00,3.51094,3.51094,3.50138,3.51001,7140000.0
2008-02-27 22:58:00,3.51154,3.51154,3.49938,3.51075,7890000.0
2008-02-27 22:59:00,3.50909,3.5116,3.50116,3.5116,11290000.0
2008-02-27 23:00:00,3.50837,3.51266,3.5049,3.5049,10180000.0
2008-02-27 23:01:00,3.51041,3.51041,3.50421,3.51022,4510000.0
2008-02-27 23:02:00,3.51123,3.51123,3.49919,3.49919,1500000.0
2008-02-27 23:03:00,3.50478,3.50993,3.49814,3.50981,9400000.0
2008-02-27 23:04:00,3.50727,3.51102,3.50162,3.50959,8640000.0
2008-02-27 23:05:00,3.50102,3.50989,3.50102,3.50989,7900000.0
2008-02-27 23:06:00,3.50085,3.50948,3.50045,3.50078,7890000.0
2008-02-27 23:07:00,3.50733,3.51092,3.50586,3.51018,5630000.0
2008-02-27 23:08:00,3.51057,3.5108,3.50113,3.51068,5650000.0
2008-02-27 23:09:00,3.50566,3.50646,3.50547,3.50646,1880000.0
2008-02-27 23:10:00,3.51054,3.51161,3.5019,3.51102,16170000.0
2008-02-27 23:11:00,3.50837,3.51021,3.50358,3.50358,4140000.0
2008-02-27 23:12:00,3.51115,3.51115,3.50421,3.51082,5640000.0
2008-02-27 23:13:00,3.50772,3.51062,3.50202,3.51062,7510000.0
2008-02-27 23:14:00,3.50244,3.51165,3.50077,3.50424,15400000.0
2008-02-27 23:15:00,3.51266,3.51266,3.50282,3.51134,4140000.0
2008-02-27 23:16:00,3.50977,3.51157,3.50643,3.50983,5650000.0
2008-02-27 23:17:00,3.50602,3.51118,3.49965,3.50286,6410000.0
2008-02-27 23:18:00,3.51109,3.51109,3.50397,3.51095,5260000.0
2008-02-27 23:19:00,3.51024,3.51268,3.50563,3.50744,4510000.0
2008-02-27 23:20:00,3.51191,3.51191,3.50238,3.51074,7520000.0
2008-02-27 23:21:00,3.50708,3.51159,3.50607,3.50607,4130000.0
2008-02-27 23:22:00,3.50947,3.50957,3.50007,3.50473,3390000.0
2008-02-27 23:23:00,3.511,3.51105,3.50545,3.50682,4890000.0
2008-02-27 23:24:00,3.50566,3.5115,3.50466,3.51146,9770000.0
2008-02-27 23:25:00,3.50694,3.51156,3.50589,3.50589,3750000.0
2008-02-27 23:26:00,3.50578,3.51011,3.50089,3.51006,4890000.0
2008-02-27 23:27:00,3.50945,3.50945,3.50517,3.50517,3750000.0
2008-02-27 23:28:00,3.51164,3.51552,3.50325,3.51318,10150000.0
2008-02-27 23:29:00,3.50526,3.50975,3.49921,3.50109,12420000.0
2008-02-27 23:30:00,3.51193,3.51227,3.50348,3.50939,4910000.0
2008-02-27 23:31:00,3.5111,3.51128,3.5055,3.50707,5270000.0
2008-02-27 23:32:00,3.51025,3.51058,3.50185,3.51058,3750000.0
2008-02-27 23:33:00,3.50206,3.51147,3.50206,3.51147,3390000.0
2008-02-27 23:34:00,3.50562,3.51095,3.50411,3.51006,4510000.0
2008-02-27 23:35:00,3.51039,3.51039,3.50083,3.50528,6030000.0
2008-02-27 23:36:00,3.5065,3.51228,3.50269,3.50604,8280000.0
2008-02-27 23:37:00,3.51155,3.51406,3.50206,3.50206,6030000.0
2008-02-27 23:38:00,3.50999,3.50999,3.50135,3.50996,5640000.0
2008-02-27 23:39:00,3.50947,3.50947,3.50156,3.50644,3380000.0
2008-02-27 23:40:00,3.50556,3.51059,3.50445,3.50572,6020000.0
2008-02-27 23:41:00,3.51155,3.51155,3.49985,3.50579,7140000.0
2008-02-27 23:42:00,3.50066,3.50977,3.5001,3.5001,5270000.0
2008-02-27 23:43:00,3.50541,3.51084,3.50403,3.50403,4140000.0
2008-02-27 23:44:00,3.50932,3.51039,3.50407,3.50995,3030000.0
2008-02-27 23:45:00,3.50988,3.51538,3.50587,3.50949,5660000.0
2008-02-27 23:46:00,3.50888,3.51113,3.50888,3.50935,3380000.0
2008-02-27 23:47:00,3.50595,3.51042,3.50595,3.50947,2640000.0
2008-02-27 23:48:00,3.51072,3.51084,3.50164,3.50805,7130000.0
2008-02-27 23:49:00,3.50442,3.51054,3.50442,3.51054,4140000.0
2008-02-27 23:50:00,3.50342,3.50792,3.50342,3.50661,7530000.0
2008-02-27 23:51:00,3.50057,3.50904,3.50057,3.50593,2640000.0
2008-02-27 23:53:00,3.50493,3.51028,3.49937,3.51028,7910000.0
2008-02-27 23:54:00,3.50563,3.51187,3.50316,3.51137,6010000.0
2008-02-27 23:55:00,3.50558,3.51292,3.50558,3.50619,4530000.0
2008-02-27 23:56:00,3.50573,3.51013,3.49959,3.50455,9760000.0
2008-02-27 23:57:00,3.50689,3.51126,3.50689,3.51027,1880000.0
2008-02-27 23:58:00,3.5008,3.51011,3.49998,3.51002,6780000.0
2008-02-27 23:59:00,3.50524,3.51049,3.50324,3.51033,7890000.0
2008-02-28 00:00:00,3.50822,3.51248,3.50493,3.50493,3390000.0
2008-02-28 00:01:00,3.50155,3.51113,3.50155,3.51032,7140000.0
2008-02-28 00:02:00,3.50925,3.50925,3.50881,3.50881,1130000.0
2008-02-28 00:03:00,3.50317,3.50686,3.49544,3.49544,4520000.0
2008-02-28 00:04:00,3.50929,3.51004,3.50395,3.50792,6020000.0
2008-02-28 00:05:00,3.50437,3.51111,3.50007,3.50007,5280000.0
2008-02-28 00:06:00,3.50983,3.51261,3.50623,3.51091,5660000.0
2008-02-28 00:07:00,3.51046,3.51186,3.50353,3.50715,6020000.0
2008-02-28 00:08:00,3.51221,3.51221,3.5068,3.51176,4880000.0
2008-02-28 00:09:00,3.50498,3.50865,3.49796,3.50484,6770000.0
2008-02-28 00:10:00,3.51139,3.51378,3.50689,3.51047,6400000.0
2008-02-28 00:11:00,3.50383,3.51108,3.50141,3.51096,5250000.0
2008-02-28 00:12:00,3.51037,3.51037,3.51037,3.51037,750000.0
2008-02-28 00:13:00,3.51038,3.51254,3.50705,3.51037,4520000.0
2008-02-28 00:14:00,3.5047,3.50988,3.49845,3.50988,9020000.0
2008-02-28 00:15:00,3.50883,3.51308,3.50359,3.5102,4880000.0
2008-02-28 00:16:00,3.51211,3.51286,3.50262,3.50657,5260000.0
2008-02-28 00:18:00,3.50573,3.5109,3.50145,3.5109,5640000.0
2008-02-28 00:19:00,3.50588,3.50902,3.50149,3.50537,4510000.0
2008-02-28 00:20:00,3.50178,3.51146,3.50178,3.5097,5640000.0
2008-02-28 00:21:00,3.50649,3.51262,3.50217,3.51064,8640000.0
2008-02-28 00:22:00,3.50603,3.51031,3.50317,3.50602,6000000.0
2008-02-28 00:23:00,3.50689,3.51113,3.50579,3.51113,3380000.0
2008-02-28 00:24:00,3.50625,3.51212,3.50265,3.51161,4510000.0
2008-02-28 00:26:00,3.49653,3.51019,3.49653,3.50148,3380000.0
2008-02-28 00:27:00,3.50254,3.50995,3.50254,3.50666,2250000.0
2008-02-28 00:28:00,3.51112,3.51112,3.50416,3.50416,6410000.0
2008-02-28 00:29:00,3.5058,3.51034,3.50023,3.50942,7900000.0
2008-02-28 00:30:00,3.50788,3.51027,3.5057,3.50782,4880000.0
2008-02-28 00:31:00,3.51038,3.51047,3.50464,3.50464,6010000.0
2008-02-28 00:32:00,3.51031,3.51215,3.50178,3.51024,8650000.0
2008-02-28 00:33:00,3.51091,3.51243,3.50169,3.50169,6770000.0
2008-02-28 00:34:00,3.50914,3.51159,3.50683,3.51099,4520000.0
2008-02-28 00:35:00,3.5053,3.50898,3.50438,3.50438,4890000.0
2008-02-28 00:36:00,3.50933,3.51187,3.50125,3.50125,3760000.0
2008-02-28 00:37:00,3.50883,3.50954,3.49947,3.50866,9770000.0
2008-02-28 00:38:00,3.50916,3.50968,3.50388,3.5057,4880000.0
2008-02-28 00:39:00,3.50808,3.50812,3.50288,3.50812,3380000.0
2008-02-28 00:40:00,3.50472,3.50472,3.49836,3.49942,2630000.0
2008-02-28 00:43:00,3.502,3.51082,3.49777,3.51082,12020000.0
2008-02-28 00:44:00,3.51046,3.51053,3.49997,3.50856,5260000.0
2008-02-28 00:45:00,3.50849,3.50849,3.50849,3.50849,750000.0
2008-02-28 00:46:00,3.50769,3.50769,3.50521,3.50521,1130000.0
2008-02-28 00:47:00,3.50733,3.51368,3.50158,3.50676,6030000.0
2008-02-28 00:48:00,3.50899,3.50976,3.49998,3.50474,7150000.0
2008-02-28 00:49:00,3.5019,3.5065,3.5019,3.5065,2260000.0
2008-02-28 00:50:00,3.50926,3.51088,3.50561,3.51088,4510000.0
2008-02-28 00:51:00,3.50987,3.50987,3.50268,3.50503,7900000.0
2008-02-28 00:52:00,3.50434,3.50936,3.50146,3.50505,4510000.0
2008-02-28 00:53:00,3.50413,3.5107,3.50413,3.51068,5650000.0
2008-02-28 00:54:00,3.50289,3.51338,3.5021,3.51084,3760000.0
2008-02-28 00:55:00,3.5056,3.50848,3.50068,3.50068,3380000.0
2008-02-28 00:56:00,3.50653,3.50992,3.50528,3.50992,3010000.0
2008-02-28 00:57:00,3.50435,3.50922,3.50296,3.50296,4520000.0
2008-02-28 00:58:00,3.51083,3.51168,3.50668,3.51102,4500000.0
2008-02-28 01:00:00,3.50726,3.51283,3.50576,3.50974,4890000.0
2008-02-28 01:01:00,3.50073,3.5105,3.50068,3.5105,2270000.0
2008-02-28 01:02:00,3.50978,3.50978,3.50345,3.50532,2660000.0
2008-02-28 01:03:00,3.51056,3.51056,3.50093,3.51053,4520000.0
2008-02-28 01:04:00,3.50936,3.50987,3.50611,3.50611,4890000.0
2008-02-28 01:05:00,3.50618,3.51373,3.50531,3.50531,6400000.0
2008-02-28 01:06:00,3.50377,3.50751,3.50313,3.50583,2260000.0
2008-02-28 01:07:00,3.50787,3.50787,3.50282,3.50282,4130000.0
2008-02-28 01:08:00,3.51096,3.511,3.50181,3.50394,6770000.0
2008-02-28 01:09:00,3.50625,3.51401,3.50395,3.5109,9410000.0
2008-02-28 01:10:00,3.50253,3.50751,3.50253,3.50399,3400000.0
2008-02-28 01:11:00,3.50992,3.51082,3.50574,3.51011,4160000.0
2008-02-28 01:12:00,3.50221,3.51222,3.50221,3.50519,3020000.0
2008-02-28 01:13:00,3.50595,3.50595,3.5052,3.50525,2260000.0
2008-02-28 01:14:00,3.50431,3.5112,3.5008,3.5045,7170000.0
2008-02-28 01:15:00,3.51302,3.51302,3.50675,3.50967,1880000.0
2008-02-28 01:17:00,3.50439,3.50993,3.50395,3.50595,6380000.0
2008-02-28 01:18:00,3.51057,3.51067,3.5094,3.5094,1510000.0
2008-02-28 01:19:00,3.50473,3.50499,3.50196,3.50196,3390000.0
2008-02-28 01:20:00,3.50942,3.51013,3.5063,3.51013,4890000.0
2008-02-28 01:21:00,3.50883,3.50883,3.50251,3.50251,7900000.0
2008-02-28 01:22:00,3.50918,3.50918,3.49868,3.49868,1880000.0
2008-02-28 01:23:00,3.50442,3.50943,3.50442,3.50457,4130000.0
2008-02-28 01:24:00,3.50319,3.50878,3.49662,3.50878,4890000.0
2008-02-28 01:25:00,3.50406,3.50989,3.50277,3.50989,5630000.0
2008-02-28 01:26:00,3.50943,3.50943,3.50235,3.5025,6770000.0
2008-02-28 01:27:00,3.50479,3.50967,3.50081,3.50967,5260000.0
2008-02-28 01:28:00,3.50744,3.50999,3.50043,3.50562,7890000.0
2008-02-28 01:29:00,3.4996,3.51078,3.4996,3.51078,7520000.0
2008-02-28 01:30:00,3.50706,3.50945,3.50365,3.50487,4140000.0
2008-02-28 01:31:00,3.50558,3.51106,3.50063,3.51079,3770000.0
2008-02-28 01:32:00,3.51066,3.51086,3.49967,3.49967,6770000.0
2008-02-28 01:34:00,3.5057,3.5098,3.50019,3.50897,3020000.0
2008-02-28 01:35:00,3.50791,3.50991,3.50591,3.50991,4530000.0
2008-02-28 01:36:00,3.50493,3.51012,3.50289,3.50289,6390000.0
2008-02-28 01:37:00,3.50883,3.51011,3.50177,3.50177,3760000.0
2008-02-28 01:38:00,3.50993,3.50993,3.49975,3.50944,4150000.0
2008-02-28 01:39:00,3.50694,3.51179,3.50119,3.50971,5640000.0
2008-02-28 01:40:00,3.50168,3.50435,3.50168,3.50259,2260000.0
2008-02-28 01:41:00,3.49965,3.50813,3.49904,3.50813,5290000.0
2008-02-28 01:42:00,3.51009,3.51009,3.50274,3.50355,2250000.0
2008-02-28 01:43:00,3.50435,3.50936,3.50251,3.50936,4140000.0
2008-02-28 01:44:00,3.50424,3.50968,3.4985,3.50968,12050000.0
2008-02-28 01:45:00,3.51234,3.51234,3.49868,3.50223,4140000.0
2008-02-28 01:46:00,3.51034,3.51053,3.51034,3.51052,3010000.0
2008-02-28 01:47:00,3.50634,3.50929,3.50003,3.50929,4890000.0
2008-02-28 01:48:00,3.50142,3.51122,3.50104,3.50751,6400000.0
2008-02-28 01:49:00,3.5056,3.51092,3.5056,3.51021,6390000.0
2008-02-28 01:50:00,3.50448,3.50995,3.50017,3.5096,5260000.0
2008-02-28 01:51:00,3.50381,3.5103,3.50381,3.5103,3010000.0
2008-02-28 01:52:00,3.50877,3.51043,3.50504,3.50977,2640000.0
2008-02-28 01:53:00,3.50164,3.51104,3.50043,3.50583,10160000.0
2008-02-28 01:54:00,3.50179,3.51071,3.50179,3.50923,3030000.0
2008-02-28 01:55:00,3.51055,3.51093,3.50561,3.5097,4140000.0
2008-02-28 01:56:00,3.50474,3.50883,3.50178,3.50178,3000000.0
2008-02-28 01:57:00,3.50989,3.51046,3.50346,3.50517,3390000.0
2008-02-28 01:58:00,3.50995,3.51048,3.50085,3.50085,4150000.0
2008-02-28 02:00:00,3.51148,3.51179,3.50595,3.51133,4140000.0
2008-02-28 02:01:00,3.50997,3.50997,3.49857,3.50435,3030000.0
2008-02-28 02:02:00,3.50093,3.50915,3.50093,3.50915,4520000.0
2008-02-28 02:03:00,3.50582,3.51181,3.50582,3.5092,4890000.0
2008-02-28 02:04:00,3.50817,3.51011,3.50511,3.51011,5270000.0
2008-02-28 02:05:00,3.50844,3.5094,3.5016,3.5094,4880000.0
2008-02-28 02:06:00,3.51004,3.51004,3.49973,3.51002,8660000.0
2008-02-28 02:07:00,3.50248,3.51255,3.50248,3.5069,5640000.0
2008-02-28 02:08:00,3.51049,3.51217,3.50637,3.50945,4900000.0
2008-02-28 02:09:00,3.5042,3.50925,3.49979,3.50022,4900000.0
2008-02-28 02:10:00,3.50477,3.51028,3.50396,3.51028,2640000.0
2008-02-28 02:11:00,3.50902,3.50914,3.49998,3.50447,4140000.0
2008-02-28 02:12:00,3.50805,3.50858,3.4956,3.50858,12410000.0
2008-02-28 02:13:00,3.50721,3.50721,3.49908,3.49908,4140000.0
2008-02-28 02:14:00,3.50936,3.51051,3.50508,3.50508,4890000.0
2008-02-28 02:15:00,3.50539,3.5137,3.5013,3.51012,5270000.0
2008-02-28 02:16:00,3.50983,3.51185,3.5057,3.5057,4530000.0
2008-02-28 02:17:00,3.50481,3.50542,3.5001,3.50194,4880000.0
2008-02-28 02:18:00,3.50117,3.51179,3.50117,3.50524,7530000.0
2008-02-28 02:19:00,3.50495,3.50847,3.50307,3.50596,4900000.0
2008-02-28 02:20:00,3.50587,3.50592,3.50084,3.50449,4880000.0
2008-02-28 02:21:00,3.50961,3.50996,3.50014,3.50996,7530000.0
2008-02-28 02:22:00,3.50329,3.50611,3.50018,3.50018,5260000.0
2008-02-28 02:23:00,3.51044,3.51078,3.50516,3.50516,4140000.0
2008-02-28 02:24:00,3.51022,3.51106,3.50115,3.51106,3390000.0
2008-02-28 02:25:00,3.50706,3.50943,3.49944,3.50476,16910000.0
2008-02-28 02:26:00,3.50772,3.51357,3.50263,3.51,5260000.0
2008-02-28 02:27:00,3.49894,3.50791,3.49749,3.50764,7510000.0
2008-02-28 02:28:00,3.51222,3.51309,3.50202,3.50202,6400000.0
2008-02-28 02:29:00,3.5034,3.51177,3.49931,3.50069,6770000.0
2008-02-28 02:30:00,3.51138,3.51148,3.50574,3.50799,3390000.0
2008-02-28 02:33:00,3.51048,3.51048,3.50092,3.51045,2250000.0
2008-02-28 02:34:00,3.50661,3.51009,3.49898,3.5008,7540000.0
2008-02-28 02:35:00,3.50245,3.51248,3.50163,3.50652,10160000.0
2008-02-28 02:36:00,3.50981,3.51053,3.5051,3.5051,4130000.0
2008-02-28 02:37:00,3.50982,3.51095,3.50499,3.51066,5260000.0
2008-02-28 02:38:00,3.50563,3.50687,3.50563,3.50687,1500000.0
2008-02-28 02:39:00,3.50424,3.50919,3.50424,3.50919,3380000.0
2008-02-28 02:40:00,3.50416,3.50897,3.49895,3.50617,9400000.0
2008-02-28 02:41:00,3.50029,3.50937,3.50029,3.50894,8320000.0
2008-02-28 02:43:00,3.50804,3.50804,3.50237,3.50484,3770000.0
2008-02-28 02:44:00,3.49622,3.50562,3.49622,3.50086,4890000.0
2008-02-28 02:45:00,3.50448,3.51075,3.50005,3.50957,7900000.0
2008-02-28 02:47:00,3.49875,3.5084,3.4972,3.5084,7150000.0
2008-02-28 02:48:00,3.50373,3.50857,3.5011,3.50857,5630000.0
2008-02-28 02:49:00,3.5086,3.5086,3.50136,3.5042,6770000.0
2008-02-28 02:50:00,3.50595,3.50915,3.49907,3.50915,5280000.0
2008-02-28 02:51:00,3.50897,3.50909,3.50032,3.50032,4140000.0
2008-02-28 02:52:00,3.5065,3.51217,3.5063,3.51196,5270000.0
2008-02-28 02:53:00,3.50084,3.51028,3.49973,3.51028,5630000.0
2008-02-28 02:54:00,3.50614,3.50795,3.50531,3.50562,3770000.0
2008-02-28 02:55:00,3.51115,3.51163,3.50285,3.50349,3390000.0
2008-02-28 02:56:00,3.51063,3.51063,3.49804,3.50209,6790000.0
2008-02-28 02:57:00,3.49907,3.50812,3.49907,3.50761,4890000.0
2008-02-28 02:58:00,3.50542,3.50865,3.49848,3.50865,4130000.0
2008-02-28 02:59:00,3.50605,3.51055,3.50018,3.51015,9010000.0
2008-02-28 03:00:00,3.51216,3.51216,3.50174,3.50904,4140000.0
2008-02-28 03:01:00,3.50923,3.51054,3.50129,3.50955,3770000.0
2008-02-28 03:02:00,3.50067,3.50949,3.50067,3.50536,5630000.0
2008-02-28 03:03:00,3.5002,3.50937,3.49953,3.50078,5270000.0
2008-02-28 03:04:00,3.50915,3.50988,3.50399,3.50779,4890000.0
2008-02-28 03:05:00,3.51043,3.51053,3.50154,3.50363,4910000.0
2008-02-28 03:06:00,3.50395,3.51007,3.50395,3.50677,3780000.0
2008-02-28 03:07:00,3.50504,3.50947,3.50504,3.50947,3020000.0
2008-02-28 03:08:00,3.5066,3.51229,3.50527,3.50982,6020000.0
2008-02-28 03:09:00,3.5046,3.50869,3.49943,3.50597,4530000.0
2008-02-28 03:10:00,3.50731,3.50831,3.49661,3.50831,7520000.0
2008-02-28 03:11:00,3.51025,3.51198,3.50276,3.51097,4520000.0
2008-02-28 03:12:00,3.50367,3.5097,3.50102,3.50807,4900000.0
2008-02-28 03:13:00,3.5049,3.50777,3.49612,3.50289,4890000.0
2008-02-28 03:14:00,3.50505,3.51036,3.5049,3.50516,3770000.0
2008-02-28 03:15:00,3.51228,3.51228,3.50133,3.50133,3400000.0
2008-02-28 03:16:00,3.50671,3.50886,3.50026,3.50026,6380000.0
2008-02-28 03:17:00,3.50936,3.50966,3.50479,3.50913,3770000.0
2008-02-28 03:18:00,3.50799,3.51003,3.50457,3.50457,5270000.0
2008-02-28 03:19:00,3.51018,3.5105,3.50589,3.50589,2270000.0
2008-02-28 03:20:00,3.50204,3.50885,3.50166,3.50885,2650000.0
2008-02-28 03:21:00,3.50985,3.51199,3.5067,3.50976,6030000.0
2008-02-28 03:22:00,3.4996,3.50852,3.4996,3.50852,5640000.0
2008-02-28 03:23:00,3.50546,3.51018,3.50491,3.50882,4140000.0
2008-02-28 03:24:00,3.50588,3.50958,3.50176,3.50417,3750000.0
2008-02-28 03:25:00,3.50887,3.51048,3.501,3.5094,3760000.0
2008-02-28 03:26:00,3.51048,3.51073,3.50528,3.50528,3400000.0
2008-02-28 03:27:00,3.51047,3.51397,3.50268,3.50268,7510000.0
2008-02-28 03:28:00,3.50629,3.51147,3.50212,3.50732,3770000.0
2008-02-28 03:29:00,3.50537,3.511,3.50119,3.51074,4160000.0
2008-02-28 03:30:00,3.50514,3.51805,3.50458,3.51181,9030000.0
2008-02-28 03:31:00,3.50528,3.50891,3.50253,3.5074,4510000.0
2008-02-28 03:32:00,3.50926,3.50939,3.49861,3.50329,8660000.0
2008-02-28 03:33:00,3.51047,3.5111,3.50548,3.51071,3770000.0
2008-02-28 03:34:00,3.50978,3.51064,3.50388,3.50388,2640000.0
2008-02-28 03:35:00,3.50642,3.5115,3.50121,3.50644,5270000.0
2008-02-28 03:36:00,3.51003,3.51003,3.49477,3.49477,2270000.0
2008-02-28 03:37:00,3.50734,3.51329,3.50601,3.51117,6770000.0
2008-02-28 03:38:00,3.50525,3.50988,3.4996,3.50988,8300000.0
2008-02-28 03:39:00,3.50638,3.51067,3.50062,3.51033,5260000.0
2008-02-28 03:40:00,3.50903,3.50977,3.50098,3.50907,6030000.0
2008-02-28 03:41:00,3.51029,3.51124,3.50137,3.50986,8640000.0
2008-02-28 03:42:00,3.50191,3.50212,3.49732,3.5014,4520000.0
2008-02-28 03:44:00,3.51043,3.51043,3.50026,3.50853,7530000.0
2008-02-28 03:45:00,3.51337,3.51337,3.50608,3.51097,4880000.0
2008-02-28 03:46:00,3.51044,3.51046,3.50524,3.50596,3770000.0
2008-02-28 03:47:00,3.50958,3.50958,3.4954,3.50346,4140000.0
2008-02-28 03:48:00,3.51047,3.51061,3.50117,3.51048,5270000.0
2008-02-28 03:49:00,3.50501,3.50949,3.50398,3.50856,4510000.0
2008-02-28 03:50:00,3.51,3.51082,3.50116,3.50116,6780000.0
2008-02-28 03:51:00,3.50418,3.50699,3.5002,3.5002,4510000.0
2008-02-28 03:52:00,3.50606,3.50853,3.50013,3.50232,6030000.0
2008-02-28 03:53:00,3.5084,3.51056,3.50346,3.50995,4140000.0
2008-02-28 03:54:00,3.50951,3.50968,3.50375,3.50684,6030000.0
2008-02-28 03:55:00,3.50881,3.50881,3.49885,3.50811,4900000.0
2008-02-28 03:56:00,3.50119,3.5094,3.49932,3.50463,4900000.0
2008-02-28 03:57:00,3.50865,3.50884,3.49439,3.50884,10170000.0
2008-02-28 03:58:00,3.5089,3.5089,3.50453,3.50868,3030000.0
2008-02-28 03:59:00,3.50953,3.51009,3.50059,3.50059,4140000.0
2008-02-28 04:00:00,3.51126,3.51126,3.49907,3.4992,5270000.0
2008-02-28 04:01:00,3.50278,3.51455,3.50278,3.50318,8640000.0
2008-02-28 04:02:00,3.503,3.50697,3.49954,3.5004,3750000.0
2008-02-28 04:03:00,3.5102,3.51064,3.50097,3.50984,5660000.0
2008-02-28 04:04:00,3.50462,3.50914,3.50428,3.50904,7140000.0
2008-02-28 04:05:00,3.49966,3.50953,3.49748,3.50953,6020000.0
2008-02-28 04:06:00,3.50651,3.51226,3.50468,3.50641,5650000.0
2008-02-28 04:07:00,3.51027,3.51027,3.50533,3.50533,6030000.0
2008-02-28 04:08:00,3.50776,3.50866,3.50062,3.50866,2640000.0
2008-02-28 04:09:00,3.51179,3.51275,3.50232,3.5066,3400000.0
2008-02-28 04:10:00,3.49897,3.51025,3.49897,3.50508,4140000.0
2008-02-28 04:11:00,3.50793,3.50793,3.49787,3.50683,4890000.0
2008-02-28 04:12:00,3.50635,3.5102,3.50395,3.50972,4890000.0
2008-02-28 04:13:00,3.50704,3.50841,3.50016,3.50496,6770000.0
2008-02-28 04:14:00,3.50514,3.51044,3.50068,3.51036,6790000.0
2008-02-28 04:15:00,3.50519,3.50942,3.49957,3.50942,3770000.0
2008-02-28 04:16:00,3.50883,3.5132,3.50266,3.50266,7140000.0
2008-02-28 04:17:00,3.50226,3.50306,3.49092,3.49092,3010000.0
2008-02-28 04:18:00,3.51054,3.51128,3.50123,3.50142,10540000.0
2008-02-28 04:19:00,3.50115,3.51028,3.50064,3.50782,5650000.0
2008-02-28 04:20:00,3.50616,3.50893,3.49948,3.50825,7170000.0
2008-02-28 04:22:00,3.50712,3.50856,3.49515,3.50856,4140000.0
2008-02-28 04:23:00,3.50957,3.51121,3.50635,3.5105,4150000.0
2008-02-28 04:24:00,3.49986,3.50666,3.496,3.49784,6020000.0
2008-02-28 04:25:00,3.51116,3.51321,3.50658,3.50767,3770000.0
2008-02-28 04:26:00,3.50746,3.50845,3.4997,3.50427,4510000.0
2008-02-28 04:27:00,3.50979,3.5101,3.50797,3.5101,2260000.0
2008-02-28 04:28:00,3.50059,3.50572,3.49396,3.49918,4520000.0
2008-02-28 04:29:00,3.50187,3.5111,3.50187,3.50984,7140000.0
2008-02-28 04:30:00,3.50644,3.50753,3.49729,3.50736,6020000.0
2008-02-28 04:31:00,3.50104,3.51122,3.50013,3.50263,7160000.0
2008-02-28 04:32:00,3.50978,3.51053,3.50193,3.50572,5260000.0
2008-02-28 04:33:00,3.50648,3.50881,3.49827,3.49827,4510000.0
2008-02-28 04:34:00,3.50607,3.51094,3.50533,3.50756,3770000.0
2008-02-28 04:35:00,3.50935,3.50935,3.49684,3.50861,8650000.0
2008-02-28 04:36:00,3.50996,3.50996,3.50478,3.50884,5270000.0
2008-02-28 04:37:00,3.4996,3.50628,3.49864,3.50021,4130000.0
2008-02-28 04:38:00,3.50919,3.50989,3.50135,3.50968,8260000.0
2008-02-28 04:39:00,3.49937,3.50859,3.49903,3.50859,4890000.0
2008-02-28 04:40:00,3.49969,3.50957,3.49969,3.50957,4520000.0
2008-02-28 04:41:00,3.5046,3.50839,3.5045,3.50566,6010000.0
2008-02-28 04:42:00,3.50864,3.51023,3.50073,3.5091,4890000.0
2008-02-28 04:43:00,3.50954,3.50954,3.49486,3.50809,6400000.0
2008-02-28 04:44:00,3.50535,3.5095,3.50391,3.50519,7150000.0
2008-02-28 04:45:00,3.51142,3.51142,3.49818,3.50919,5660000.0
2008-02-28 04:46:00,3.50947,3.51066,3.50407,3.51054,3400000.0
2008-02-28 04:48:00,3.51061,3.51061,3.50779,3.50779,5260000.0
2008-02-28 04:50:00,3.50907,3.50907,3.50055,3.5044,2640000.0
2008-02-28 04:51:00,3.50729,3.51003,3.50425,3.50865,6030000.0
2008-02-28 04:52:00,3.50236,3.50242,3.49283,3.50242,4890000.0
2008-02-28 04:54:00,3.50629,3.51147,3.50185,3.50552,6770000.0
2008-02-28 04:55:00,3.5094,3.5095,3.50157,3.50321,4140000.0
2008-02-28 04:56:00,3.50962,3.51067,3.50935,3.5106,3010000.0
2008-02-28 04:57:00,3.50337,3.50962,3.50085,3.50733,4510000.0
2008-02-28 04:58:00,3.50503,3.50979,3.49966,3.50493,6400000.0
2008-02-28 04:59:00,3.50918,3.50948,3.50422,3.50948,6010000.0
2008-02-28 05:00:00,3.51276,3.51276,3.50142,3.50541,5260000.0
2008-02-28 05:01:00,3.50478,3.50962,3.49939,3.50718,4540000.0
2008-02-28 05:02:00,3.49856,3.51,3.49856,3.51,4140000.0
2008-02-28 05:03:00,3.50286,3.50996,3.50049,3.5049,3770000.0
2008-02-28 05:04:00,3.5095,3.5115,3.50167,3.5109,12030000.0
2008-02-28 05:05:00,3.50192,3.50192,3.49518,3.49749,3400000.0
2008-02-28 05:06:00,3.50951,3.51117,3.50165,3.50586,7140000.0
2008-02-28 05:07:00,3.5081,3.5081,3.49875,3.50412,5660000.0
2008-02-28 05:08:00,3.50298,3.51396,3.50298,3.51093,4520000.0
2008-02-28 05:09:00,3.49912,3.50284,3.49322,3.50119,7140000.0
2008-02-28 05:10:00,3.50988,3.51087,3.50613,3.50936,4510000.0
2008-02-28 05:11:00,3.5056,3.51047,3.49757,3.51047,6030000.0
2008-02-28 05:12:00,3.50164,3.51315,3.50164,3.51147,6010000.0
2008-02-28 05:14:00,3.50391,3.50864,3.50391,3.50864,3390000.0
2008-02-28 05:15:00,3.50433,3.51625,3.50371,3.51011,7540000.0
2008-02-28 05:16:00,3.49989,3.50345,3.49607,3.49901,6770000.0
2008-02-28 05:19:00,3.50539,3.50568,3.49924,3.50303,4510000.0
2008-02-28 05:20:00,3.50963,3.51158,3.5057,3.50859,5630000.0
2008-02-28 05:21:00,3.49934,3.50733,3.49614,3.5027,6390000.0
2008-02-28 05:22:00,3.50209,3.51302,3.50209,3.50832,8290000.0
2008-02-28 05:23:00,3.51109,3.51109,3.49802,3.50485,3380000.0
2008-02-28 05:24:00,3.5053,3.51006,3.50113,3.5054,4130000.0
2008-02-28 05:25:00,3.50935,3.50967,3.50015,3.5039,5650000.0
2008-02-28 05:26:00,3.50133,3.51071,3.50133,3.51,6400000.0
2008-02-28 05:27:00,3.50945,3.50945,3.50532,3.50533,3010000.0
2008-02-28 05:28:00,3.51205,3.51377,3.50368,3.5084,4910000.0
2008-02-28 05:29:00,3.51044,3.51044,3.50044,3.50906,4510000.0
2008-02-28 05:30:00,3.5126,3.5126,3.49637,3.50604,7900000.0
2008-02-28 05:32:00,3.50823,3.51262,3.50648,3.51032,7900000.0
2008-02-28 05:33:00,3.50093,3.5088,3.49589,3.50876,6020000.0
2008-02-28 05:34:00,3.50956,3.5105,3.50497,3.5105,6010000.0
2008-02-28 05:35:00,3.50441,3.5092,3.50065,3.50852,4880000.0
2008-02-28 05:36:00,3.50482,3.51228,3.50482,3.51012,4890000.0
2008-02-28 05:37:00,3.50072,3.51014,3.49951,3.50466,6010000.0
2008-02-28 05:38:00,3.50011,3.50986,3.49797,3.50986,2270000.0
2008-02-28 05:39:00,3.5089,3.51125,3.50535,3.50985,6020000.0
2008-02-28 05:40:00,3.50792,3.51022,3.50446,3.50538,4880000.0
2008-02-28 05:41:00,3.51046,3.5114,3.51008,3.51008,3380000.0
2008-02-28 05:42:00,3.49944,3.50995,3.49944,3.50995,4890000.0
2008-02-28 05:43:00,3.50456,3.50524,3.49575,3.50321,5630000.0
2008-02-28 05:44:00,3.51107,3.51451,3.50276,3.51109,5260000.0
2008-02-28 05:45:00,3.51328,3.51328,3.5041,3.50498,6400000.0
2008-02-28 05:46:00,3.50634,3.51259,3.5,3.50646,14640000.0
2008-02-28 05:47:00,3.50269,3.50886,3.4998,3.50073,3760000.0
2008-02-28 05:48:00,3.50719,3.51086,3.50129,3.50129,4880000.0
2008-02-28 05:49:00,3.50172,3.51037,3.50172,3.51037,1500000.0
2008-02-28 05:50:00,3.50477,3.50929,3.49626,3.49626,4880000.0
2008-02-28 05:51:00,3.51102,3.51102,3.50109,3.50985,6770000.0
2008-02-28 05:52:00,3.50998,3.51116,3.50202,3.51112,4510000.0
2008-02-28 05:53:00,3.50857,3.51,3.50177,3.50633,4510000.0
2008-02-28 05:54:00,3.50741,3.51258,3.50741,3.51179,4510000.0
2008-02-28 05:56:00,3.50323,3.50432,3.49924,3.49924,5640000.0
2008-02-28 05:57:00,3.50002,3.51184,3.50002,3.51184,7890000.0
2008-02-28 05:58:00,3.50122,3.51074,3.49982,3.50714,3760000.0
2008-02-28 05:59:00,3.49838,3.50882,3.49605,3.50541,10900000.0
2008-02-28 06:00:00,3.50972,3.51237,3.50633,3.50633,3010000.0
2008-02-28 06:02:00,3.50577,3.51078,3.49843,3.5041,4140000.0
2008-02-28 06:03:00,3.51088,3.51088,3.50603,3.51074,4510000.0
2008-02-28 06:04:00,3.50748,3.51218,3.50426,3.50491,4140000.0
2008-02-28 06:07:00,3.50267,3.51384,3.50267,3.50822,7140000.0
2008-02-28 06:08:00,3.49961,3.50982,3.49961,3.50982,4150000.0
2008-02-28 06:09:00,3.50984,3.51109,3.50631,3.51045,4900000.0
2008-02-28 06:10:00,3.50312,3.50312,3.49783,3.49783,4520000.0
2008-02-28 06:13:00,3.50112,3.51092,3.5005,3.50282,4140000.0
2008-02-28 06:14:00,3.51017,3.51098,3.50142,3.51082,2640000.0
2008-02-28 06:15:00,3.50622,3.51539,3.50537,3.51156,7510000.0
2008-02-28 06:16:00,3.50975,3.50975,3.49693,3.5043,5260000.0
2008-02-28 06:17:00,3.51096,3.51096,3.4985,3.4985,4140000.0
2008-02-28 06:18:00,3.50681,3.51038,3.49953,3.50447,4890000.0
2008-02-28 06:20:00,3.5112,3.5112,3.50038,3.50038,4880000.0
2008-02-28 06:21:00,3.51137,3.51137,3.50055,3.50517,4510000.0
2008-02-28 06:22:00,3.50962,3.50962,3.50124,3.50124,3010000.0
2008-02-28 06:23:00,3.50264,3.51304,3.50264,3.5105,5630000.0
2008-02-28 06:24:00,3.51092,3.51095,3.50152,3.50649,4510000.0
2008-02-28 06:25:00,3.50361,3.51491,3.49776,3.5061,10170000.0
2008-02-28 06:26:00,3.50362,3.50367,3.49452,3.50367,3770000.0
2008-02-28 06:27:00,3.51002,3.51112,3.50134,3.51112,4130000.0
2008-02-28 06:28:00,3.51196,3.51196,3.50271,3.50915,5250000.0
2008-02-28 06:29:00,3.5021,3.51119,3.49881,3.51119,5280000.0
2008-02-28 06:30:00,3.51239,3.51239,3.49939,3.50515,6380000.0
2008-02-28 06:31:00,3.51122,3.51136,3.50015,3.50015,5640000.0
2008-02-28 06:32:00,3.5085,3.50982,3.49927,3.50474,4890000.0
2008-02-28 06:33:00,3.49942,3.50933,3.49665,3.50933,6790000.0
2008-02-28 06:34:00,3.51081,3.51081,3.49583,3.49583,2640000.0
2008-02-28 06:35:00,3.51011,3.51011,3.50104,3.50817,4520000.0
2008-02-28 06:36:00,3.5102,3.5102,3.50138,3.50484,4880000.0
2008-02-28 06:37:00,3.51125,3.51125,3.50183,3.51003,8260000.0
2008-02-28 06:38:00,3.51035,3.51565,3.50309,3.50309,5280000.0
2008-02-28 06:40:00,3.51111,3.51625,3.5034,3.5034,6010000.0
2008-02-28 06:41:00,3.50445,3.51157,3.50235,3.50648,4900000.0
2008-02-28 06:42:00,3.51032,3.51032,3.49908,3.51017,5640000.0
2008-02-28 06:43:00,3.50737,3.50989,3.50172,3.50669,5260000.0
2008-02-28 06:45:00,3.51389,3.51389,3.50433,3.50987,8630000.0
2008-02-28 06:46:00,3.51032,3.51069,3.50118,3.50118,6000000.0
2008-02-28 06:49:00,3.50879,3.51112,3.50443,3.50669,5250000.0
2008-02-28 06:51:00,3.51276,3.51529,3.50272,3.50272,4880000.0
2008-02-28 06:52:00,3.51134,3.51134,3.50133,3.50133,6020000.0
2008-02-28 06:53:00,3.50009,3.50948,3.50009,3.50948,6760000.0
2008-02-28 06:54:00,3.50984,3.50984,3.49598,3.50855,9390000.0
2008-02-28 06:55:00,3.50666,3.51044,3.50139,3.51044,6000000.0
2008-02-28 06:56:00,3.50168,3.51188,3.50144,3.50822,4510000.0
2008-02-28 06:57:00,3.50276,3.51491,3.50276,3.51177,7890000.0
2008-02-28 07:00:00,3.50757,3.51103,3.49914,3.51103,5640000.0
2008-02-28 07:01:00,3.49452,3.51047,3.49452,3.50593,5260000.0
2008-02-28 07:02:00,3.51095,3.51109,3.50573,3.51109,6010000.0
2008-02-28 07:03:00,3.50783,3.51026,3.50513,3.51017,5260000.0
2008-02-28 07:04:00,3.509,3.509,3.49746,3.50887,5270000.0
2008-02-28 07:05:00,3.50111,3.51064,3.50111,3.50814,4510000.0
2008-02-28 07:06:00,3.50958,3.50958,3.50119,3.50778,4140000.0
2008-02-28 07:07:00,3.50943,3.50943,3.5048,3.50726,4880000.0
2008-02-28 07:08:00,3.50358,3.51066,3.49869,3.51066,4890000.0
2008-02-28 07:09:00,3.51222,3.51284,3.50239,3.50239,6390000.0
2008-02-28 07:10:00,3.50723,3.50723,3.49717,3.50521,4890000.0
2008-02-28 07:11:00,3.51033,3.51033,3.5003,3.50881,5640000.0
2008-02-28 07:12:00,3.49422,3.50362,3.49422,3.50008,7150000.0
2008-02-28 07:13:00,3.51049,3.51049,3.50006,3.51029,4510000.0
2008-02-28 07:14:00,3.50648,3.51052,3.50132,3.50132,3020000.0
2008-02-28 07:15:00,3.51226,3.51226,3.49729,3.50055,6380000.0
2008-02-28 07:16:00,3.50627,3.51076,3.50362,3.50407,3010000.0
2008-02-28 07:17:00,3.51108,3.51164,3.50369,3.51098,6390000.0
2008-02-28 07:18:00,3.50572,3.51026,3.49336,3.50819,7520000.0
2008-02-28 07:19:00,3.50706,3.51124,3.5058,3.50646,6390000.0
2008-02-28 07:20:00,3.50905,3.50933,3.49655,3.50933,7150000.0
2008-02-28 07:21:00,3.50142,3.51079,3.50123,3.50707,7160000.0
2008-02-28 07:22:00,3.50646,3.50999,3.49974,3.50999,4510000.0
2008-02-28 07:23:00,3.50823,3.51097,3.50687,3.51097,6390000.0
2008-02-28 07:24:00,3.49929,3.5092,3.49929,3.5092,3010000.0
2008-02-28 07:25:00,3.51143,3.51728,3.50304,3.50663,13180000.0
2008-02-28 07:27:00,3.50577,3.50961,3.50144,3.50961,4520000.0
2008-02-28 07:28:00,3.50719,3.51085,3.50153,3.50959,8650000.0
2008-02-28 07:29:00,3.49384,3.50783,3.49384,3.50711,5640000.0
2008-02-28 07:30:00,3.51099,3.51354,3.5079,3.51049,7510000.0
2008-02-28 07:31:00,3.51019,3.51019,3.49766,3.50854,15050000.0
2008-02-28 07:32:00,3.50877,3.51009,3.50187,3.51009,5640000.0
2008-02-28 07:33:00,3.50629,3.51023,3.50195,3.506,4890000.0
2008-02-28 07:35:00,3.50945,3.51049,3.50378,3.50794,4900000.0
2008-02-28 07:36:00,3.50969,3.51134,3.50152,3.51134,4150000.0
2008-02-28 07:37:00,3.50776,3.51297,3.50317,3.51146,9400000.0
2008-02-28 07:38:00,3.50201,3.50378,3.49403,3.49693,4150000.0
2008-02-28 07:39:00,3.50763,3.50855,3.49674,3.50855,2640000.0
2008-02-28 07:40:00,3.50361,3.51515,3.50361,3.50797,4530000.0
2008-02-28 07:41:00,3.50836,3.50879,3.4945,3.50879,6760000.0
2008-02-28 07:42:00,3.5007,3.50819,3.4944,3.50414,9750000.0
2008-02-28 07:43:00,3.5102,3.5102,3.4961,3.50503,9040000.0
2008-02-28 07:44:00,3.51037,3.51037,3.50582,3.50582,3380000.0
2008-02-28 07:45:00,3.50472,3.51408,3.50453,3.51337,9010000.0
2008-02-28 07:46:00,3.50193,3.51105,3.501,3.51005,5290000.0
2008-02-28 07:47:00,3.50613,3.51035,3.49843,3.50881,7520000.0
2008-02-28 07:48:00,3.50208,3.50836,3.50066,3.50066,4140000.0
2008-02-28 07:49:00,3.51073,3.51073,3.50046,3.50842,5280000.0
2008-02-28 07:50:00,3.50109,3.50902,3.49795,3.50888,3030000.0
2008-02-28 07:51:00,3.50742,3.50742,3.5002,3.50085,4530000.0
2008-02-28 07:52:00,3.51059,3.51059,3.50158,3.5084,3770000.0
2008-02-28 07:53:00,3.50176,3.51002,3.49986,3.5079,3780000.0
2008-02-28 07:54:00,3.50126,3.50936,3.49985,3.50552,3770000.0
2008-02-28 07:55:00,3.50663,3.51202,3.50663,3.50811,4880000.0
2008-02-28 07:56:00,3.50662,3.51045,3.50082,3.50437,4530000.0
2008-02-28 07:57:00,3.51121,3.51133,3.50191,3.50191,7140000.0
2008-02-28 07:58:00,3.50957,3.50957,3.5014,3.508,5260000.0
2008-02-28 07:59:00,3.50952,3.51132,3.5015,3.51022,5270000.0
2008-02-28 08:00:00,3.50309,3.50977,3.50239,3.50977,4510000.0
2008-02-28 08:01:00,3.51056,3.51056,3.50007,3.50967,4510000.0
2008-02-28 08:02:00,3.5091,3.50944,3.50489,3.50944,4890000.0
2008-02-28 08:03:00,3.51073,3.51191,3.51002,3.51071,4880000.0
2008-02-28 08:05:00,3.50927,3.50964,3.49679,3.50964,4510000.0
2008-02-28 08:06:00,3.50519,3.51126,3.50133,3.5103,6400000.0
2008-02-28 08:07:00,3.50176,3.51116,3.50176,3.51116,4890000.0
2008-02-28 08:08:00,3.5094,3.5094,3.5008,3.50821,4880000.0
2008-02-28 08:09:00,3.50938,3.50938,3.49793,3.49793,5250000.0
2008-02-28 08:10:00,3.50146,3.51104,3.50146,3.50154,4890000.0
2008-02-28 08:11:00,3.50583,3.51547,3.50046,3.51212,10890000.0
2008-02-28 08:12:00,3.5095,3.51036,3.50153,3.50941,5260000.0
2008-02-28 08:13:00,3.50336,3.5105,3.50322,3.5105,4880000.0
2008-02-28 08:14:00,3.5099,3.51099,3.50417,3.50417,4510000.0
2008-02-28 08:15:00,3.51177,3.51177,3.50336,3.51032,6390000.0
2008-02-28 08:16:00,3.5095,3.50955,3.50381,3.50381,4880000.0
2008-02-28 08:17:00,3.50744,3.51126,3.50542,3.50752,4140000.0
2008-02-28 08:18:00,3.50965,3.50967,3.49904,3.50967,6010000.0
2008-02-28 08:19:00,3.50439,3.50822,3.49939,3.50015,6010000.0
2008-02-28 08:20:00,3.50452,3.50945,3.50161,3.50161,4510000.0
2008-02-28 08:21:00,3.50031,3.50943,3.50031,3.50598,4510000.0
2008-02-28 08:22:00,3.51114,3.51132,3.50751,3.5091,5640000.0
2008-02-28 08:23:00,3.50928,3.50982,3.49903,3.50829,6010000.0
2008-02-28 08:24:00,3.50818,3.51089,3.5041,3.51089,5260000.0
2008-02-28 08:25:00,3.50955,3.50955,3.49677,3.50796,7890000.0
2008-02-28 08:26:00,3.50824,3.50956,3.50364,3.50567,6020000.0
2008-02-28 08:27:00,3.50487,3.51256,3.50487,3.51256,5260000.0
2008-02-28 08:28:00,3.50312,3.50696,3.49317,3.49317,5260000.0
2008-02-28 08:29:00,3.50933,3.511,3.50708,3.50938,4140000.0
2008-02-28 08:30:00,3.51044,3.51044,3.5036,3.50617,4130000.0
2008-02-28 08:31:00,3.50457,3.51172,3.50313,3.51147,6010000.0
2008-02-28 08:32:00,3.49773,3.50742,3.49589,3.50631,7510000.0
2008-02-28 08:33:00,3.50651,3.51061,3.49561,3.50449,7130000.0
2008-02-28 08:34:00,3.51035,3.51395,3.50315,3.50315,6030000.0
2008-02-28 08:35:00,3.5041,3.50885,3.49664,3.50885,5640000.0
2008-02-28 08:36:00,3.50288,3.51343,3.50288,3.51251,6750000.0
2008-02-28 08:37:00,3.50359,3.50885,3.49796,3.50844,6400000.0
2008-02-28 08:38:00,3.51057,3.5109,3.50266,3.51057,6030000.0
2008-02-28 08:39:00,3.50414,3.5059,3.5038,3.50492,4130000.0
2008-02-28 08:40:00,3.50119,3.51055,3.50016,3.51042,4880000.0
2008-02-28 08:41:00,3.50534,3.50854,3.49871,3.50854,4510000.0
2008-02-28 08:42:00,3.51091,3.51129,3.50414,3.51052,7880000.0
2008-02-28 08:43:00,3.50952,3.51149,3.50537,3.51034,6390000.0
2008-02-28 08:44:00,3.50504,3.51042,3.49477,3.51042,10520000.0
2008-02-28 08:45:00,3.51113,3.51583,3.50495,3.51255,5660000.0
2008-02-28 08:46:00,3.51094,3.51186,3.50277,3.50894,4890000.0
2008-02-28 08:47:00,3.50613,3.51122,3.49899,3.51122,7510000.0
2008-02-28 08:48:00,3.50986,3.51187,3.50364,3.51187,4510000.0
2008-02-28 08:49:00,3.51066,3.51167,3.50264,3.51125,7890000.0
2008-02-28 08:50:00,3.51065,3.51645,3.50386,3.50403,7510000.0
2008-02-28 08:51:00,3.50982,3.50995,3.49524,3.50652,9020000.0
2008-02-28 08:52:00,3.50717,3.51199,3.50303,3.51199,6390000.0
2008-02-28 08:53:00,3.51128,3.51301,3.50237,3.51039,6390000.0
2008-02-28 08:54:00,3.50342,3.51388,3.50342,3.51305,7140000.0
2008-02-28 08:55:00,3.50542,3.50542,3.48948,3.49845,4890000.0
2008-02-28 08:56:00,3.50735,3.51097,3.50489,3.50489,4510000.0
2008-02-28 08:57:00,3.51318,3.51318,3.50083,3.50083,4510000.0
2008-02-28 08:58:00,3.51265,3.51277,3.50589,3.51159,5250000.0
2008-02-28 08:59:00,3.50809,3.50883,3.50246,3.5066,6390000.0
2008-02-28 09:00:00,3.50515,3.51219,3.50134,3.51065,8640000.0
2008-02-28 09:01:00,3.5059,3.51163,3.50439,3.51163,7520000.0
2008-02-28 09:02:00,3.51004,3.5126,3.50583,3.50866,6010000.0
2008-02-28 09:03:00,3.50368,3.51044,3.50041,3.50606,6030000.0
2008-02-28 09:04:00,3.50855,3.51368,3.50648,3.50839,4510000.0
2008-02-28 09:05:00,3.50375,3.51245,3.50333,3.51131,4890000.0
2008-02-28 09:06:00,3.50928,3.51362,3.50258,3.51362,11640000.0
2008-02-28 09:07:00,3.50202,3.50795,3.50202,3.50788,3770000.0
2008-02-28 09:08:00,3.50729,3.51237,3.50079,3.51035,5630000.0
2008-02-28 09:09:00,3.50698,3.51422,3.5067,3.50797,5630000.0
2008-02-28 09:10:00,3.51322,3.51346,3.50517,3.51033,9770000.0
2008-02-28 09:11:00,3.50952,3.50952,3.49989,3.50482,9040000.0
2008-02-28 09:12:00,3.50546,3.50824,3.50252,3.50677,6760000.0
2008-02-28 09:13:00,3.51043,3.51399,3.50226,3.5126,9030000.0
2008-02-28 09:14:00,3.50528,3.51466,3.50015,3.50955,15780000.0
2008-02-28 09:15:00,3.50628,3.51323,3.50367,3.50367,7900000.0
2008-02-28 09:16:00,3.51107,3.51255,3.50624,3.51209,6760000.0
2008-02-28 09:17:00,3.51153,3.51455,3.50413,3.50413,5250000.0
2008-02-28 09:18:00,3.50715,3.51529,3.50715,3.51529,4520000.0
2008-02-28 09:19:00,3.51218,3.51218,3.49752,3.51065,5630000.0
2008-02-28 09:20:00,3.5067,3.51338,3.5067,3.51163,5640000.0
2008-02-28 09:21:00,3.50564,3.51434,3.50564,3.5091,6390000.0
2008-02-28 09:22:00,3.51248,3.5167,3.50488,3.51205,9770000.0
2008-02-28 09:23:00,3.50646,3.51439,3.50646,3.51006,3400000.0
2008-02-28 09:24:00,3.51097,3.51372,3.50259,3.51159,5270000.0
2008-02-28 09:25:00,3.50974,3.5161,3.50611,3.51272,7510000.0
2008-02-28 09:26:00,3.51011,3.51527,3.50018,3.51453,8270000.0
2008-02-28 09:27:00,3.51038,3.51716,3.50991,3.51434,4880000.0
2008-02-28 09:28:00,3.50774,3.51424,3.50181,3.51058,9400000.0
2008-02-28 09:29:00,3.51234,3.51507,3.50508,3.50508,12780000.0
2008-02-28 09:30:00,3.51499,3.51511,3.50924,3.51162,6020000.0
2008-02-28 09:31:00,3.51278,3.5148,3.50806,3.50806,5260000.0
2008-02-28 09:32:00,3.50842,3.51318,3.50842,3.51307,4510000.0
2008-02-28 09:33:00,3.51138,3.51189,3.50131,3.51097,6010000.0
2008-02-28 09:34:00,3.50884,3.51292,3.50763,3.50912,7520000.0
2008-02-28 09:35:00,3.51129,3.51355,3.50684,3.51038,5260000.0
2008-02-28 09:36:00,3.50216,3.51095,3.50154,3.50969,8260000.0
2008-02-28 09:37:00,3.50671,3.5128,3.5002,3.5128,4510000.0
2008-02-28 09:38:00,3.51066,3.51393,3.50721,3.51393,4510000.0
2008-02-28 09:39:00,3.51483,3.51486,3.50351,3.51051,6760000.0
2008-02-28 09:40:00,3.51104,3.51339,3.50334,3.50334,7510000.0
2008-02-28 09:41:00,3.51035,3.51649,3.50637,3.51061,6010000.0
2008-02-28 09:42:00,3.50998,3.51597,3.50846,3.51178,6760000.0
2008-02-28 09:43:00,3.51093,3.51551,3.50491,3.51304,5250000.0
2008-02-28 09:44:00,3.51606,3.51929,3.51154,3.51732,12030000.0
2008-02-28 09:45:00,3.51257,3.51869,3.50773,3.51712,4140000.0
2008-02-28 09:46:00,3.51705,3.51705,3.50601,3.51527,8640000.0
2008-02-28 09:47:00,3.51409,3.51543,3.50142,3.51397,7130000.0
2008-02-28 09:48:00,3.51443,3.51769,3.51241,3.51596,5630000.0
2008-02-28 09:49:00,3.51675,3.51675,3.50595,3.51432,4140000.0
2008-02-28 09:50:00,3.50724,3.51799,3.505,3.51763,7130000.0
2008-02-28 09:51:00,3.51521,3.51708,3.5107,3.51235,4510000.0
2008-02-28 09:52:00,3.51098,3.51707,3.51098,3.51502,6010000.0
2008-02-28 09:53:00,3.5123,3.51969,3.50949,3.50967,7880000.0
2008-02-28 09:54:00,3.51119,3.51489,3.50613,3.51425,3770000.0
2008-02-28 09:55:00,3.51555,3.51555,3.50592,3.50592,4880000.0
2008-02-28 09:56:00,3.51375,3.5152,3.50556,3.50815,5640000.0
2008-02-28 09:57:00,3.51417,3.51599,3.50861,3.50861,5260000.0
2008-02-28 09:58:00,3.51529,3.51577,3.50527,3.51444,6760000.0
2008-02-28 09:59:00,3.51456,3.51539,3.50556,3.51539,12020000.0
2008-02-28 10:00:00,3.51605,3.5177,3.50756,3.51404,5260000.0
2008-02-28 10:01:00,3.51415,3.51761,3.50719,3.51297,5250000.0
2008-02-28 10:02:00,3.5161,3.51907,3.50759,3.51518,7140000.0
2008-02-28 10:03:00,3.51091,3.51848,3.50635,3.51562,10160000.0
2008-02-28 10:04:00,3.51435,3.51595,3.51034,3.51504,7500000.0
2008-02-28 10:05:00,3.51496,3.51496,3.50661,3.5073,5630000.0
2008-02-28 10:06:00,3.513,3.51389,3.50435,3.50435,4890000.0
2008-02-28 10:07:00,3.51544,3.51909,3.50711,3.50911,5630000.0
2008-02-28 10:08:00,3.51709,3.51709,3.51063,3.51674,6790000.0
2008-02-28 10:09:00,3.5124,3.51826,3.50824,3.51807,6400000.0
2008-02-28 10:10:00,3.50775,3.51786,3.50702,3.51786,7140000.0
2008-02-28 10:11:00,3.51641,3.51734,3.50633,3.51734,11260000.0
2008-02-28 10:12:00,3.51664,3.51732,3.50951,3.51398,6020000.0
2008-02-28 10:13:00,3.5183,3.5183,3.51128,3.51409,6760000.0
2008-02-28 10:14:00,3.51472,3.51766,3.50698,3.51766,11290000.0
2008-02-28 10:15:00,3.51824,3.51824,3.51048,3.51762,5650000.0
2008-02-28 10:16:00,3.51513,3.51778,3.51055,3.51739,4510000.0
2008-02-28 10:17:00,3.51173,3.51473,3.5075,3.51277,5260000.0
2008-02-28 10:18:00,3.51239,3.51723,3.50716,3.51176,5250000.0
2008-02-28 10:19:00,3.51514,3.51514,3.50362,3.51116,6020000.0
2008-02-28 10:20:00,3.51547,3.51608,3.50498,3.51023,9400000.0
2008-02-28 10:21:00,3.51683,3.51767,3.50753,3.51626,9780000.0
2008-02-28 10:22:00,3.51342,3.51342,3.50253,3.51023,5270000.0
2008-02-28 10:23:00,3.5066,3.51626,3.5066,3.51223,5250000.0
2008-02-28 10:24:00,3.51349,3.51898,3.50618,3.5175,6030000.0
2008-02-28 10:25:00,3.50625,3.51024,3.50379,3.50626,5260000.0
2008-02-28 10:26:00,3.51341,3.51553,3.50514,3.51093,6390000.0
2008-02-28 10:27:00,3.51536,3.51536,3.50593,3.51399,4890000.0
2008-02-28 10:28:00,3.51039,3.51464,3.50873,3.50977,3770000.0
2008-02-28 10:29:00,3.50824,3.5152,3.50455,3.51409,16160000.0
2008-02-28 10:30:00,3.51459,3.51459,3.50625,3.50625,6770000.0
2008-02-28 10:31:00,3.50899,3.51356,3.50135,3.51356,9020000.0
2008-02-28 10:32:00,3.51455,3.5162,3.50655,3.5162,5260000.0
2008-02-28 10:33:00,3.5094,3.51392,3.50324,3.5135,4890000.0
2008-02-28 10:34:00,3.51187,3.51315,3.50411,3.50459,7140000.0
2008-02-28 10:35:00,3.51066,3.51615,3.50882,3.50933,5260000.0
2008-02-28 10:36:00,3.51146,3.51551,3.50882,3.51181,6020000.0
2008-02-28 10:37:00,3.51552,3.51632,3.51006,3.51632,7140000.0
2008-02-28 10:38:00,3.51042,3.5146,3.50783,3.51327,6380000.0
2008-02-28 10:39:00,3.50821,3.5155,3.50821,3.51079,5250000.0
2008-02-28 10:40:00,3.51688,3.51688,3.50527,3.51582,6380000.0
2008-02-28 10:41:00,3.51375,3.51784,3.50813,3.51784,5260000.0
2008-02-28 10:42:00,3.51137,3.51714,3.50676,3.51116,6380000.0
2008-02-28 10:43:00,3.5126,3.51641,3.50406,3.5109,7130000.0
2008-02-28 10:44:00,3.51383,3.51666,3.51105,3.51496,5640000.0
2008-02-28 10:45:00,3.51803,3.5197,3.51227,3.51886,6760000.0
2008-02-28 10:46:00,3.51828,3.51828,3.50825,3.51741,4510000.0
2008-02-28 10:47:00,3.5144,3.51858,3.51427,3.51858,4140000.0
2008-02-28 10:48:00,3.5188,3.51898,3.50758,3.51306,6760000.0
2008-02-28 10:49:00,3.51627,3.52024,3.5112,3.51485,7140000.0
2008-02-28 10:50:00,3.52017,3.52017,3.51333,3.51721,7510000.0
2008-02-28 10:51:00,3.51193,3.51711,3.50602,3.51669,5260000.0
2008-02-28 10:52:00,3.51686,3.51781,3.51159,3.51781,5630000.0
2008-02-28 10:53:00,3.5083,3.51784,3.5083,3.51784,6010000.0
2008-02-28 10:54:00,3.51515,3.51839,3.50818,3.51786,4520000.0
2008-02-28 10:55:00,3.51645,3.51742,3.51228,3.51742,6770000.0
2008-02-28 10:56:00,3.51898,3.51898,3.50938,3.51274,6770000.0
2008-02-28 10:57:00,3.51351,3.51805,3.51051,3.51805,6010000.0
2008-02-28 10:58:00,3.51757,3.51757,3.51003,3.51682,4140000.0
2008-02-28 10:59:00,3.51647,3.51647,3.5058,3.51623,6750000.0
2008-02-28 11:00:00,3.51336,3.52105,3.50738,3.51,11300000.0
2008-02-28 11:01:00,3.51625,3.51706,3.51217,3.51706,5630000.0
2008-02-28 11:02:00,3.50711,3.51716,3.50589,3.50589,6760000.0
2008-02-28 11:03:00,3.51132,3.51697,3.50609,3.51284,7140000.0
2008-02-28 11:04:00,3.51312,3.51691,3.50854,3.51045,4140000.0
2008-02-28 11:05:00,3.513,3.52173,3.5081,3.51596,6760000.0
2008-02-28 11:06:00,3.51714,3.51896,3.50894,3.51516,6760000.0
2008-02-28 11:07:00,3.50802,3.51912,3.50802,3.51351,5630000.0
2008-02-28 11:08:00,3.51863,3.51863,3.50974,3.51485,4900000.0
2008-02-28 11:09:00,3.51791,3.51942,3.51018,3.51544,5260000.0
2008-02-28 11:10:00,3.51411,3.51977,3.50895,3.51566,6010000.0
2008-02-28 11:11:00,3.51838,3.51838,3.5066,3.51611,7510000.0
2008-02-28 11:12:00,3.51517,3.51842,3.50641,3.51842,6400000.0
2008-02-28 11:13:00,3.51506,3.51742,3.51121,3.51717,4890000.0
2008-02-28 11:14:00,3.51439,3.51733,3.50516,3.51733,10900000.0
2008-02-28 11:15:00,3.5142,3.51872,3.51033,3.51788,5260000.0
2008-02-28 11:16:00,3.51127,3.5186,3.50957,3.51667,4900000.0
2008-02-28 11:17:00,3.51792,3.51792,3.51015,3.51104,3770000.0
2008-02-28 11:18:00,3.51661,3.51785,3.5091,3.51785,4510000.0
2008-02-28 11:19:00,3.51267,3.5187,3.51085,3.5187,4880000.0
2008-02-28 11:20:00,3.5076,3.5167,3.5076,3.5167,4510000.0
2008-02-28 11:21:00,3.51244,3.51992,3.512,3.51339,5250000.0
2008-02-28 11:22:00,3.51738,3.51799,3.51419,3.51799,7510000.0
2008-02-28 11:23:00,3.51424,3.51714,3.5097,3.51518,4510000.0
2008-02-28 11:24:00,3.50834,3.51683,3.50834,3.51549,6380000.0
2008-02-28 11:25:00,3.51128,3.51725,3.50657,3.51725,4900000.0
2008-02-28 11:26:00,3.51298,3.51756,3.51162,3.5166,3770000.0
2008-02-28 11:27:00,3.51712,3.51756,3.5114,3.51334,6760000.0
2008-02-28 11:28:00,3.50999,3.51591,3.50628,3.51517,7130000.0
2008-02-28 11:29:00,3.5112,3.52027,3.5112,3.51485,9790000.0
2008-02-28 11:30:00,3.51659,3.51659,3.50826,3.5126,6020000.0
2008-02-28 11:31:00,3.50956,3.51944,3.50956,3.51868,4140000.0
2008-02-28 11:32:00,3.51686,3.5177,3.50712,3.51303,7510000.0
2008-02-28 11:33:00,3.5173,3.5173,3.5098,3.51668,5640000.0
2008-02-28 11:34:00,3.51039,3.51846,3.51039,3.51846,5250000.0
2008-02-28 11:35:00,3.51873,3.51873,3.50998,3.51499,5270000.0
2008-02-28 11:36:00,3.51886,3.5202,3.51066,3.5198,6780000.0
2008-02-28 11:37:00,3.51952,3.52085,3.5144,3.51957,6020000.0
2008-02-28 11:38:00,3.51609,3.51844,3.50783,3.51844,5260000.0
2008-02-28 11:39:00,3.51284,3.51904,3.51192,3.51904,3770000.0
2008-02-28 11:40:00,3.51447,3.51836,3.51002,3.51002,3770000.0
2008-02-28 11:41:00,3.51699,3.51725,3.50948,3.51642,6020000.0
2008-02-28 11:42:00,3.51839,3.51984,3.51385,3.51385,5260000.0
2008-02-28 11:43:00,3.51442,3.5175,3.50912,3.51503,8270000.0
2008-02-28 11:44:00,3.51537,3.51888,3.51134,3.51265,5630000.0
2008-02-28 11:45:00,3.51455,3.5186,3.51455,3.51858,4140000.0
2008-02-28 11:46:00,3.51458,3.5186,3.51061,3.5186,7510000.0
2008-02-28 11:47:00,3.51355,3.52036,3.51195,3.52036,5630000.0
2008-02-28 11:48:00,3.51926,3.51926,3.50847,3.51353,6760000.0
2008-02-28 11:49:00,3.51741,3.5189,3.50883,3.5189,4510000.0
2008-02-28 11:50:00,3.5196,3.5196,3.51071,3.51574,5640000.0
2008-02-28 11:51:00,3.51363,3.51826,3.51248,3.51439,4890000.0
2008-02-28 11:52:00,3.51668,3.51835,3.50962,3.51702,4510000.0
2008-02-28 11:53:00,3.51214,3.51751,3.50775,3.50775,6770000.0
2008-02-28 11:54:00,3.51712,3.51712,3.50963,3.51294,6390000.0
2008-02-28 11:55:00,3.51303,3.51724,3.50831,3.51395,5260000.0
2008-02-28 11:56:00,3.51479,3.51872,3.51329,3.51524,4140000.0
2008-02-28 11:57:00,3.51014,3.52072,3.51014,3.51599,5640000.0
2008-02-28 11:58:00,3.50964,3.51684,3.50964,3.51238,6020000.0
2008-02-28 11:59:00,3.51561,3.51586,3.50788,3.5124,8260000.0
2008-02-28 12:00:00,3.5146,3.51864,3.51006,3.51672,4890000.0
2008-02-28 12:01:00,3.51451,3.51786,3.50936,3.51509,7140000.0
2008-02-28 12:02:00,3.5174,3.51885,3.50824,3.51885,6770000.0
2008-02-28 12:03:00,3.51289,3.51866,3.51146,3.51866,4510000.0
2008-02-28 12:04:00,3.51898,3.51909,3.51363,3.51836,4530000.0
2008-02-28 12:05:00,3.51571,3.51571,3.5085,3.51191,5640000.0
2008-02-28 12:06:00,3.51348,3.51734,3.50829,3.51011,4880000.0
2008-02-28 12:07:00,3.5102,3.5192,3.50995,3.51454,4890000.0
2008-02-28 12:08:00,3.51043,3.5175,3.50648,3.5175,4880000.0
2008-02-28 12:09:00,3.51446,3.5208,3.51102,3.52015,4880000.0
2008-02-28 12:10:00,3.51816,3.51826,3.51434,3.51434,4140000.0
2008-02-28 12:11:00,3.51881,3.51963,3.50743,3.50743,4880000.0
2008-02-28 12:12:00,3.5189,3.51958,3.51328,3.51357,6760000.0
2008-02-28 12:13:00,3.51717,3.51717,3.51209,3.51373,4140000.0
2008-02-28 12:14:00,3.51932,3.51968,3.50994,3.51912,6020000.0
2008-02-28 12:15:00,3.51823,3.51823,3.50933,3.51759,10140000.0
2008-02-28 12:16:00,3.51165,3.51715,3.51165,3.51461,4880000.0
2008-02-28 12:17:00,3.51697,3.51861,3.51342,3.51342,4880000.0
2008-02-28 12:18:00,3.51702,3.51786,3.51255,3.51786,5640000.0
2008-02-28 12:19:00,3.51823,3.51823,3.50966,3.51354,4510000.0
2008-02-28 12:20:00,3.51748,3.51775,3.51017,3.51403,6000000.0
2008-02-28 12:21:00,3.51731,3.51914,3.51377,3.51377,7130000.0
2008-02-28 12:22:00,3.51437,3.51956,3.51437,3.51815,5260000.0
2008-02-28 12:23:00,3.51508,3.51989,3.51064,3.51293,5630000.0
2008-02-28 12:24:00,3.51445,3.52157,3.50904,3.52061,7140000.0
2008-02-28 12:25:00,3.51372,3.52074,3.51026,3.5163,10510000.0
2008-02-28 12:26:00,3.51466,3.51916,3.50827,3.5098,8270000.0
2008-02-28 12:27:00,3.51872,3.5195,3.50894,3.5195,4520000.0
2008-02-28 12:28:00,3.51864,3.52011,3.51234,3.51951,4890000.0
2008-02-28 12:29:00,3.51819,3.5188,3.51184,3.5188,5260000.0
2008-02-28 12:30:00,3.51821,3.51837,3.5082,3.51837,16920000.0
2008-02-28 12:31:00,3.51469,3.52004,3.51316,3.51853,4160000.0
2008-02-28 12:32:00,3.50849,3.51946,3.50849,3.51458,6760000.0
2008-02-28 12:33:00,3.51501,3.51932,3.50666,3.5156,4890000.0
2008-02-28 12:34:00,3.51339,3.51889,3.51242,3.51889,4510000.0
2008-02-28 12:35:00,3.51485,3.52059,3.5146,3.51887,6000000.0
2008-02-28 12:36:00,3.51708,3.51958,3.50856,3.51621,4880000.0
2008-02-28 12:37:00,3.51739,3.51955,3.50971,3.51955,6770000.0
2008-02-28 12:38:00,3.51603,3.51911,3.51519,3.51902,5630000.0
2008-02-28 12:39:00,3.50838,3.51785,3.50836,3.51349,7140000.0
2008-02-28 12:40:00,3.51053,3.52036,3.51053,3.51995,5260000.0
2008-02-28 12:41:00,3.51346,3.5167,3.50419,3.51505,5640000.0
2008-02-28 12:42:00,3.5099,3.51858,3.50661,3.51858,8270000.0
2008-02-28 12:43:00,3.51754,3.51848,3.51379,3.51666,5270000.0
2008-02-28 12:44:00,3.51506,3.51916,3.51101,3.51859,4880000.0
2008-02-28 12:45:00,3.51809,3.51821,3.50805,3.51394,4890000.0
2008-02-28 12:46:00,3.51914,3.51975,3.50593,3.51758,5260000.0
2008-02-28 12:47:00,3.52003,3.52003,3.51314,3.5163,5260000.0
2008-02-28 12:48:00,3.50953,3.51992,3.50953,3.51549,5260000.0
2008-02-28 12:49:00,3.51316,3.51801,3.50927,3.51019,4140000.0
2008-02-28 12:50:00,3.51835,3.51931,3.50634,3.51574,3770000.0
2008-02-28 12:51:00,3.51876,3.51889,3.51385,3.51765,5630000.0
2008-02-28 12:52:00,3.51943,3.51979,3.51052,3.51855,4890000.0
2008-02-28 12:53:00,3.51769,3.51769,3.50733,3.51721,6380000.0
2008-02-28 12:54:00,3.51664,3.52037,3.51024,3.51996,4520000.0
2008-02-28 12:55:00,3.51252,3.51736,3.5119,3.51729,4880000.0
2008-02-28 12:56:00,3.51305,3.51807,3.51242,3.51418,6010000.0
2008-02-28 12:57:00,3.50965,3.52089,3.50916,3.52051,9030000.0
2008-02-28 12:58:00,3.51197,3.51696,3.50826,3.50826,7890000.0
2008-02-28 12:59:00,3.51801,3.51801,3.50738,3.51647,4890000.0
2008-02-28 13:00:00,3.51795,3.51816,3.51038,3.51588,7150000.0
2008-02-28 13:01:00,3.51384,3.52053,3.50955,3.51744,7150000.0
2008-02-28 13:02:00,3.51263,3.5147,3.50362,3.51427,5260000.0
2008-02-28 13:03:00,3.51352,3.51803,3.50549,3.51803,8260000.0
2008-02-28 13:04:00,3.51793,3.51793,3.50457,3.51156,5260000.0
2008-02-28 13:05:00,3.5111,3.51549,3.50575,3.51476,5640000.0
2008-02-28 13:06:00,3.51291,3.51716,3.50636,3.51716,6380000.0
2008-02-28 13:07:00,3.51368,3.51646,3.50962,3.50962,4510000.0
2008-02-28 13:08:00,3.5167,3.51846,3.51068,3.51448,4520000.0
2008-02-28 13:09:00,3.51117,3.51808,3.5065,3.51808,13900000.0
2008-02-28 13:10:00,3.51315,3.51805,3.51256,3.51655,4510000.0
2008-02-28 13:11:00,3.5174,3.51831,3.50709,3.51831,4880000.0
2008-02-28 13:12:00,3.51607,3.51607,3.50582,3.51208,7140000.0
2008-02-28 13:13:00,3.51346,3.5149,3.50222,3.5149,6390000.0
2008-02-28 13:14:00,3.51695,3.51695,3.50553,3.51211,8280000.0
2008-02-28 13:15:00,3.51214,3.5184,3.50908,3.50908,7890000.0
2008-02-28 13:16:00,3.51261,3.51894,3.50851,3.51527,5260000.0
2008-02-28 13:17:00,3.51405,3.51829,3.51271,3.51434,7130000.0
2008-02-28 13:18:00,3.51717,3.51843,3.50721,3.51797,7130000.0
2008-02-28 13:19:00,3.50753,3.51924,3.50753,3.51518,7140000.0
2008-02-28 13:20:00,3.51474,3.51475,3.50777,3.51298,5270000.0
2008-02-28 13:21:00,3.51553,3.5178,3.50784,3.51291,6400000.0
2008-02-28 13:22:00,3.51787,3.51894,3.50904,3.50981,6010000.0
2008-02-28 13:23:00,3.51302,3.51826,3.50991,3.51461,6390000.0
2008-02-28 13:24:00,3.51097,3.5181,3.50875,3.5181,4140000.0
2008-02-28 13:25:00,3.51667,3.51879,3.50902,3.51817,5640000.0
2008-02-28 13:26:00,3.51638,3.51638,3.50909,3.51571,5630000.0
2008-02-28 13:27:00,3.51337,3.51741,3.51132,3.51339,6010000.0
2008-02-28 13:28:00,3.51435,3.51809,3.51106,3.51717,7510000.0
2008-02-28 13:29:00,3.51624,3.51742,3.51106,3.51742,4140000.0
2008-02-28 13:30:00,3.51228,3.51705,3.51228,3.51586,7140000.0
2008-02-28 13:31:00,3.51016,3.5169,3.51016,3.5169,4140000.0
2008-02-28 13:32:00,3.51755,3.51755,3.5075,3.51481,5260000.0
2008-02-28 13:33:00,3.51357,3.51861,3.50615,3.51251,10910000.0
2008-02-28 13:34:00,3.51688,3.51947,3.51179,3.51369,7150000.0
2008-02-28 13:35:00,3.51553,3.51898,3.5071,3.51626,4890000.0
2008-02-28 13:36:00,3.5114,3.51696,3.50465,3.51696,6770000.0
2008-02-28 13:37:00,3.51818,3.51818,3.50363,3.51534,7890000.0
2008-02-28 13:38:00,3.51514,3.51555,3.511,3.511,4140000.0
2008-02-28 13:39:00,3.51533,3.51533,3.50863,3.50906,4890000.0
2008-02-28 13:40:00,3.50522,3.51677,3.50522,3.51677,6020000.0
2008-02-28 13:41:00,3.51498,3.51646,3.50707,3.50707,6010000.0
2008-02-28 13:42:00,3.51322,3.51576,3.5049,3.51576,6380000.0
2008-02-28 13:43:00,3.51151,3.51733,3.50797,3.51733,5270000.0
2008-02-28 13:44:00,3.51212,3.51497,3.50408,3.50923,9020000.0
2008-02-28 13:45:00,3.51499,3.51499,3.5061,3.50755,7510000.0
2008-02-28 13:46:00,3.50846,3.51489,3.50386,3.50864,9390000.0
2008-02-28 13:47:00,3.51419,3.51465,3.50829,3.51255,4890000.0
2008-02-28 13:48:00,3.51074,3.51733,3.50683,3.51633,6010000.0
2008-02-28 13:49:00,3.51019,3.51597,3.51016,3.51175,4890000.0
2008-02-28 13:50:00,3.50923,3.51581,3.50422,3.51391,6400000.0
2008-02-28 13:51:00,3.51607,3.51607,3.50992,3.51237,4880000.0
2008-02-28 13:52:00,3.51069,3.51525,3.50679,3.50806,6010000.0
2008-02-28 13:53:00,3.51505,3.5156,3.50404,3.50903,8650000.0
2008-02-28 13:54:00,3.51582,3.51604,3.50637,3.50674,14270000.0
2008-02-28 13:55:00,3.51401,3.51584,3.5101,3.51584,6760000.0
2008-02-28 13:56:00,3.5161,3.51653,3.5106,3.51653,5250000.0
2008-02-28 13:57:00,3.51273,3.51463,3.50761,3.51187,6010000.0
2008-02-28 13:58:00,3.50961,3.51618,3.50593,3.51441,5630000.0
2008-02-28 13:59:00,3.51102,3.51629,3.50929,3.50995,7510000.0
2008-02-28 14:00:00,3.51528,3.51638,3.50448,3.51082,11640000.0
2008-02-28 14:01:00,3.50961,3.51636,3.50514,3.51636,5250000.0
2008-02-28 14:02:00,3.51019,3.51381,3.49992,3.50909,7130000.0
2008-02-28 14:03:00,3.51568,3.51572,3.50568,3.51435,12030000.0
2008-02-28 14:04:00,3.51547,3.51547,3.50701,3.50753,4880000.0
2008-02-28 14:05:00,3.50948,3.51517,3.50324,3.51517,5260000.0
2008-02-28 14:06:00,3.51483,3.5175,3.508,3.51138,8660000.0
2008-02-28 14:07:00,3.51551,3.51551,3.50449,3.51238,6020000.0
2008-02-28 14:08:00,3.50711,3.51592,3.50694,3.51592,4890000.0
2008-02-28 14:09:00,3.50927,3.51634,3.50927,3.51261,6010000.0
2008-02-28 14:10:00,3.51316,3.51796,3.50705,3.51321,7130000.0
2008-02-28 14:11:00,3.51799,3.51799,3.50995,3.51334,7510000.0
2008-02-28 14:12:00,3.51045,3.5159,3.50483,3.51534,6020000.0
2008-02-28 14:13:00,3.51112,3.51462,3.50612,3.51462,5650000.0
2008-02-28 14:14:00,3.51585,3.51627,3.5058,3.5138,4510000.0
2008-02-28 14:15:00,3.51506,3.51603,3.51061,3.51371,9760000.0
2008-02-28 14:16:00,3.51666,3.51666,3.5053,3.51579,6760000.0
2008-02-28 14:17:00,3.51644,3.51644,3.50687,3.51578,6760000.0
2008-02-28 14:18:00,3.51202,3.516,3.50735,3.51448,5640000.0
2008-02-28 14:19:00,3.5175,3.5175,3.51211,3.5127,5260000.0
2008-02-28 14:20:00,3.50691,3.51628,3.50691,3.50705,4510000.0
2008-02-28 14:21:00,3.5122,3.51862,3.5106,3.51766,6750000.0
2008-02-28 14:22:00,3.51314,3.5153,3.50723,3.51345,7520000.0
2008-02-28 14:23:00,3.51209,3.51708,3.51206,3.51206,6770000.0
2008-02-28 14:24:00,3.51163,3.51583,3.50312,3.51475,9390000.0
2008-02-28 14:25:00,3.51544,3.51835,3.50896,3.51284,10520000.0
2008-02-28 14:26:00,3.51182,3.5181,3.51182,3.51262,5260000.0
2008-02-28 14:27:00,3.51773,3.51784,3.50502,3.51157,6380000.0
2008-02-28 14:28:00,3.5117,3.51582,3.51098,3.51378,7140000.0
2008-02-28 14:29:00,3.51519,3.51657,3.50861,3.51657,4140000.0
2008-02-28 14:30:00,3.51641,3.51641,3.50802,3.51316,7520000.0
2008-02-28 14:31:00,3.51431,3.51583,3.50772,3.51117,7140000.0
2008-02-28 14:32:00,3.50786,3.51774,3.50565,3.51774,7890000.0
2008-02-28 14:33:00,3.51515,3.51633,3.51051,3.51536,7140000.0
2008-02-28 14:34:00,3.51199,3.51788,3.51199,3.51788,4510000.0
2008-02-28 14:35:00,3.51871,3.51871,3.51014,3.51865,4520000.0
2008-02-28 14:36:00,3.51746,3.51797,3.50693,3.51748,7130000.0
2008-02-28 14:37:00,3.51614,3.51934,3.51016,3.51016,4140000.0
2008-02-28 14:38:00,3.51767,3.51845,3.50987,3.51845,6390000.0
2008-02-28 14:39:00,3.51496,3.5187,3.51241,3.51807,5260000.0
2008-02-28 14:40:00,3.51263,3.51812,3.51236,3.51733,4510000.0
2008-02-28 14:41:00,3.51439,3.51771,3.50939,3.51484,4880000.0
2008-02-28 14:42:00,3.51816,3.51904,3.5081,3.51507,7510000.0
2008-02-28 14:43:00,3.51362,3.51749,3.51,3.51644,5650000.0
2008-02-28 14:44:00,3.51819,3.51938,3.50694,3.51425,9010000.0
2008-02-28 14:45:00,3.5159,3.51872,3.50608,3.51872,7140000.0
2008-02-28 14:46:00,3.51365,3.51905,3.50929,3.51375,6380000.0
2008-02-28 14:47:00,3.51181,3.52128,3.50916,3.51593,6770000.0
2008-02-28 14:48:00,3.51765,3.51765,3.50727,3.51344,6000000.0
2008-02-28 14:49:00,3.52095,3.52158,3.51606,3.51977,6760000.0
2008-02-28 14:50:00,3.51435,3.51934,3.51048,3.51799,8650000.0
2008-02-28 14:51:00,3.51356,3.51926,3.51356,3.51441,4520000.0
2008-02-28 14:52:00,3.51932,3.51932,3.5088,3.51082,4890000.0
2008-02-28 14:53:00,3.51259,3.51856,3.51259,3.51465,5270000.0
2008-02-28 14:54:00,3.51442,3.51736,3.50862,3.51736,5270000.0
2008-02-28 14:55:00,3.51917,3.51922,3.50994,3.51769,6020000.0
2008-02-28 14:56:00,3.50959,3.51852,3.50959,3.51075,6010000.0
2008-02-28 14:57:00,3.5152,3.52228,3.51031,3.52214,6390000.0
2008-02-28 14:58:00,3.51158,3.52068,3.50922,3.51182,5630000.0
2008-02-28 14:59:00,3.51868,3.52007,3.50784,3.50969,11280000.0
2008-02-28 15:00:00,3.51926,3.52023,3.51331,3.51661,9770000.0
2008-02-28 15:01:00,3.52058,3.52058,3.5114,3.52032,8260000.0
2008-02-28 15:02:00,3.51502,3.52027,3.50977,3.51941,7890000.0
2008-02-28 15:03:00,3.51961,3.51961,3.509,3.51208,6380000.0
2008-02-28 15:04:00,3.51873,3.51873,3.50835,3.51802,9390000.0
2008-02-28 15:05:00,3.51299,3.52287,3.51299,3.52214,5630000.0
2008-02-28 15:06:00,3.51499,3.52016,3.50909,3.52016,7150000.0
2008-02-28 15:07:00,3.5116,3.52067,3.5116,3.52026,5260000.0
2008-02-28 15:08:00,3.51961,3.52027,3.51411,3.51411,4890000.0
2008-02-28 15:09:00,3.51898,3.51898,3.50948,3.51842,7510000.0
2008-02-28 15:10:00,3.51815,3.52057,3.51038,3.52057,7140000.0
2008-02-28 15:11:00,3.51127,3.52052,3.51127,3.5174,4520000.0
2008-02-28 15:12:00,3.51702,3.52134,3.5166,3.52089,5630000.0
2008-02-28 15:13:00,3.51988,3.51988,3.50807,3.51276,4880000.0
2008-02-28 15:14:00,3.5188,3.5188,3.50793,3.51807,13160000.0
2008-02-28 15:15:00,3.51649,3.51881,3.51318,3.51318,4510000.0
2008-02-28 15:16:00,3.51439,3.52039,3.50884,3.52039,5260000.0
2008-02-28 15:17:00,3.52062,3.52065,3.51033,3.52065,8660000.0
2008-02-28 15:18:00,3.51959,3.51959,3.50687,3.51758,6020000.0
2008-02-28 15:19:00,3.51554,3.52128,3.51072,3.51072,4510000.0
2008-02-28 15:20:00,3.51952,3.51952,3.51081,3.51524,4890000.0
2008-02-28 15:21:00,3.51491,3.52515,3.5125,3.51815,8640000.0
2008-02-28 15:22:00,3.51584,3.52044,3.51458,3.51957,4890000.0
2008-02-28 15:23:00,3.51675,3.51876,3.50844,3.5186,7880000.0
2008-02-28 15:24:00,3.51544,3.51975,3.50944,3.51787,6020000.0
2008-02-28 15:25:00,3.52014,3.52014,3.51358,3.51358,4510000.0
2008-02-28 15:26:00,3.51841,3.51841,3.5073,3.51746,6020000.0
2008-02-28 15:27:00,3.51122,3.52022,3.50769,3.5141,9400000.0
2008-02-28 15:28:00,3.51366,3.51843,3.51119,3.51212,4880000.0
2008-02-28 15:29:00,3.51441,3.51845,3.50898,3.50898,4890000.0
2008-02-28 15:30:00,3.51941,3.51941,3.51327,3.51327,7900000.0
2008-02-28 15:31:00,3.51544,3.51946,3.5094,3.513,6030000.0
2008-02-28 15:32:00,3.51771,3.51796,3.5106,3.51796,4140000.0
2008-02-28 15:33:00,3.51938,3.51938,3.51225,3.51898,5250000.0
2008-02-28 15:34:00,3.51695,3.5194,3.51001,3.51599,6770000.0
2008-02-28 15:35:00,3.5127,3.51766,3.51121,3.51126,6390000.0
2008-02-28 15:36:00,3.51688,3.51777,3.5088,3.51419,6760000.0
2008-02-28 15:37:00,3.51655,3.51769,3.50809,3.50809,5260000.0
2008-02-28 15:38:00,3.51205,3.51753,3.50594,3.51753,7130000.0
2008-02-28 15:39:00,3.51789,3.51789,3.51092,3.51559,5260000.0
2008-02-28 15:40:00,3.5151,3.5171,3.50716,3.51544,5650000.0
2008-02-28 15:41:00,3.51252,3.51651,3.50438,3.51651,8640000.0
2008-02-28 15:42:00,3.50907,3.51464,3.50691,3.50691,4890000.0
2008-02-28 15:43:00,3.5065,3.51518,3.5065,3.51518,4510000.0
2008-02-28 15:44:00,3.51396,3.51632,3.50637,3.51632,7510000.0
2008-02-28 15:45:00,3.5128,3.5128,3.50495,3.51267,4510000.0
2008-02-28 15:46:00,3.5171,3.5171,3.50211,3.51402,6000000.0
2008-02-28 15:47:00,3.50723,3.51661,3.50723,3.51153,5650000.0
2008-02-28 15:48:00,3.50933,3.51626,3.50933,3.5154,6390000.0
2008-02-28 15:49:00,3.51149,3.51757,3.50797,3.51127,4880000.0
2008-02-28 15:50:00,3.51498,3.51666,3.51152,3.51571,4140000.0
2008-02-28 15:51:00,3.5066,3.51479,3.5066,3.51155,7140000.0
2008-02-28 15:52:00,3.51368,3.51743,3.51119,3.51628,4530000.0
2008-02-28 15:53:00,3.51394,3.51629,3.50693,3.50693,7530000.0
2008-02-28 15:54:00,3.51266,3.51574,3.50718,3.51173,7890000.0
2008-02-28 15:55:00,3.51522,3.51762,3.50959,3.51704,4510000.0
2008-02-28 15:56:00,3.51678,3.51678,3.5114,3.51554,5260000.0
2008-02-28 15:57:00,3.5124,3.51687,3.51041,3.51687,4890000.0
2008-02-28 15:58:00,3.51565,3.51789,3.51468,3.51752,7510000.0
2008-02-28 15:59:00,3.51248,3.51568,3.5086,3.51543,11640000.0
2008-02-28 16:00:00,3.51584,3.51584,3.50831,3.51406,5260000.0
2008-02-28 16:01:00,3.51092,3.51488,3.5024,3.50903,8650000.0
2008-02-28 16:02:00,3.51113,3.51685,3.51113,3.51685,6010000.0
2008-02-28 16:03:00,3.51115,3.51583,3.51115,3.51583,5260000.0
2008-02-28 16:04:00,3.51295,3.51627,3.5074,3.51627,6010000.0
2008-02-28 16:05:00,3.51078,3.51747,3.51008,3.51686,6380000.0
2008-02-28 16:06:00,3.51725,3.51879,3.5078,3.51288,10130000.0
2008-02-28 16:07:00,3.51515,3.517,3.50989,3.517,4510000.0
2008-02-28 16:08:00,3.50889,3.51552,3.50559,3.51532,6390000.0
2008-02-28 16:09:00,3.51158,3.51635,3.50917,3.51635,7520000.0
2008-02-28 16:10:00,3.51633,3.51669,3.50265,3.51669,11640000.0
2008-02-28 16:11:00,3.5159,3.51632,3.50917,3.51632,7510000.0
2008-02-28 16:12:00,3.51024,3.51677,3.50999,3.51633,8260000.0
2008-02-28 16:13:00,3.51484,3.51747,3.5115,3.51744,6380000.0
2008-02-28 16:14:00,3.51781,3.51785,3.50352,3.51471,5250000.0
2008-02-28 16:15:00,3.51519,3.51661,3.50881,3.51643,5250000.0
2008-02-28 16:16:00,3.51634,3.51634,3.50936,3.51537,6390000.0
2008-02-28 16:17:00,3.51319,3.51623,3.50893,3.51521,4510000.0
2008-02-28 16:18:00,3.51601,3.51601,3.50337,3.50542,8650000.0
2008-02-28 16:19:00,3.51685,3.51768,3.51395,3.51768,5260000.0
2008-02-28 16:20:00,3.50807,3.51695,3.5072,3.51588,7140000.0
2008-02-28 16:21:00,3.51797,3.51797,3.50957,3.51341,5640000.0
2008-02-28 16:22:00,3.51545,3.51664,3.50613,3.51664,5260000.0
2008-02-28 16:23:00,3.51781,3.51818,3.51383,3.51757,6390000.0
2008-02-28 16:24:00,3.51255,3.51643,3.50961,3.51643,6770000.0
2008-02-28 16:25:00,3.51622,3.51656,3.50963,3.51555,4140000.0
2008-02-28 16:26:00,3.51767,3.51767,3.50609,3.51534,5630000.0
2008-02-28 16:27:00,3.51063,3.51503,3.50224,3.51503,11280000.0
2008-02-28 16:28:00,3.51801,3.51861,3.51308,3.51682,7510000.0
2008-02-28 16:29:00,3.51282,3.5153,3.50979,3.51358,5260000.0
2008-02-28 16:30:00,3.51784,3.51784,3.51048,3.51412,6390000.0
2008-02-28 16:31:00,3.51138,3.51681,3.50981,3.51496,11270000.0
2008-02-28 16:32:00,3.51575,3.51575,3.50796,3.51213,4890000.0
2008-02-28 16:33:00,3.51261,3.51534,3.50886,3.51534,6010000.0
2008-02-28 16:34:00,3.51493,3.51537,3.50728,3.51537,6000000.0
2008-02-28 16:35:00,3.51396,3.51595,3.50489,3.50538,12780000.0
2008-02-28 16:36:00,3.51532,3.51616,3.50631,3.50631,7140000.0
2008-02-28 16:37:00,3.51158,3.51587,3.51025,3.51025,6750000.0
2008-02-28 16:38:00,3.51046,3.51629,3.50716,3.51576,10520000.0
2008-02-28 16:39:00,3.51308,3.51532,3.50636,3.51175,6020000.0
2008-02-28 16:40:00,3.5057,3.51749,3.5057,3.5107,7130000.0
2008-02-28 16:41:00,3.50832,3.51302,3.50309,3.51302,6760000.0
2008-02-28 16:42:00,3.51139,3.51435,3.50559,3.51435,4890000.0
2008-02-28 16:43:00,3.50905,3.51449,3.50862,3.51436,3770000.0
2008-02-28 16:44:00,3.51008,3.51471,3.50413,3.51427,5640000.0
2008-02-28 16:45:00,3.51131,3.51396,3.50553,3.51151,6030000.0
2008-02-28 16:46:00,3.50586,3.51595,3.50586,3.51245,7140000.0
2008-02-28 16:47:00,3.51123,3.51316,3.50759,3.50932,6020000.0
2008-02-28 16:48:00,3.50578,3.51563,3.50578,3.51186,4510000.0
2008-02-28 16:49:00,3.51083,3.51551,3.50584,3.5127,8260000.0
2008-02-28 16:50:00,3.5145,3.51482,3.50743,3.51477,4510000.0
2008-02-28 16:51:00,3.51312,3.51516,3.50487,3.51158,7890000.0
2008-02-28 16:52:00,3.50538,3.515,3.50395,3.51205,7510000.0
2008-02-28 16:53:00,3.51347,3.51461,3.50913,3.50913,4890000.0
2008-02-28 16:54:00,3.50766,3.51867,3.50766,3.51342,7500000.0
2008-02-28 16:55:00,3.51622,3.51622,3.50567,3.51393,5630000.0
2008-02-28 16:56:00,3.51,3.51434,3.50537,3.50587,4900000.0
2008-02-28 16:57:00,3.51021,3.51523,3.50475,3.50475,4880000.0
2008-02-28 16:58:00,3.50903,3.51286,3.50601,3.51286,5650000.0
2008-02-28 16:59:00,3.51386,3.51564,3.50342,3.51355,10510000.0
2008-02-28 17:00:00,3.51531,3.51575,3.50576,3.50576,7150000.0
2008-02-28 17:01:00,3.51412,3.51412,3.50136,3.51011,6030000.0
2008-02-28 17:02:00,3.5055,3.51066,3.5055,3.50779,6380000.0
2008-02-28 17:03:00,3.51089,3.51583,3.5068,3.51064,4510000.0
2008-02-28 17:04:00,3.50988,3.51318,3.50323,3.50759,5640000.0
2008-02-28 17:05:00,3.50781,3.51289,3.50714,3.50829,5630000.0
2008-02-28 17:06:00,3.51292,3.51405,3.50404,3.50481,6770000.0
2008-02-28 17:07:00,3.50904,3.51294,3.50614,3.51022,7900000.0
2008-02-28 17:08:00,3.507,3.51374,3.50142,3.51317,6380000.0
2008-02-28 17:09:00,3.5118,3.51356,3.50153,3.51096,8640000.0
2008-02-28 17:10:00,3.50993,3.5127,3.50217,3.51156,6010000.0
2008-02-28 17:11:00,3.50778,3.51513,3.5046,3.51312,5650000.0
2008-02-28 17:12:00,3.51316,3.51393,3.50901,3.5101,5640000.0
2008-02-28 17:13:00,3.51384,3.51517,3.50899,3.51125,4890000.0
2008-02-28 17:14:00,3.5086,3.5134,3.50344,3.50773,11660000.0
2008-02-28 17:15:00,3.51397,3.51397,3.50433,3.51087,10530000.0
2008-02-28 17:16:00,3.50617,3.51357,3.50366,3.51199,6780000.0
2008-02-28 17:17:00,3.51156,3.51195,3.50203,3.50203,6380000.0
2008-02-28 17:18:00,3.51232,3.51261,3.50226,3.50323,3030000.0
2008-02-28 17:19:00,3.50393,3.51262,3.50393,3.51134,5260000.0
2008-02-28 17:20:00,3.51109,3.51213,3.5007,3.51213,4510000.0
2008-02-28 17:21:00,3.51077,3.51204,3.50199,3.50806,7130000.0
2008-02-28 17:22:00,3.50665,3.51068,3.49939,3.51047,11650000.0
2008-02-28 17:23:00,3.51114,3.51114,3.50324,3.5111,5260000.0
2008-02-28 17:24:00,3.50649,3.5109,3.50152,3.50983,11270000.0
2008-02-28 17:25:00,3.50502,3.50994,3.49977,3.49977,7140000.0
2008-02-28 17:26:00,3.51193,3.51193,3.50503,3.51147,6380000.0
2008-02-28 17:27:00,3.51181,3.51251,3.50603,3.50675,9390000.0
2008-02-28 17:28:00,3.50142,3.50971,3.49957,3.50793,6030000.0
2008-02-28 17:29:00,3.50891,3.51151,3.50014,3.51076,7140000.0
2008-02-28 17:30:00,3.51239,3.51484,3.50367,3.50367,5640000.0
2008-02-28 17:31:00,3.50651,3.51155,3.50068,3.50984,7510000.0
2008-02-28 17:32:00,3.5056,3.51335,3.5056,3.51321,7510000.0
2008-02-28 17:33:00,3.51086,3.514,3.50366,3.50675,10910000.0
2008-02-28 17:34:00,3.51178,3.51178,3.50349,3.50696,4140000.0
2008-02-28 17:35:00,3.51131,3.51203,3.50266,3.50588,9390000.0
2008-02-28 17:36:00,3.50723,3.51102,3.49901,3.50091,4510000.0
2008-02-28 17:37:00,3.5103,3.51212,3.50368,3.50797,6020000.0
2008-02-28 17:38:00,3.50688,3.51129,3.49755,3.50737,13910000.0
2008-02-28 17:39:00,3.50958,3.51218,3.49815,3.50881,7900000.0
2008-02-28 17:40:00,3.50919,3.51376,3.50125,3.50971,10890000.0
2008-02-28 17:41:00,3.50226,3.51545,3.50226,3.51316,6010000.0
2008-02-28 17:42:00,3.50273,3.51193,3.5018,3.5072,11280000.0
2008-02-28 17:43:00,3.50813,3.51364,3.50208,3.50733,12790000.0
2008-02-28 17:44:00,3.51077,3.51157,3.50314,3.50676,5630000.0
2008-02-28 17:45:00,3.5074,3.51347,3.50337,3.51347,8270000.0
2008-02-28 17:46:00,3.50784,3.51318,3.50612,3.51318,5260000.0
2008-02-28 17:47:00,3.5091,3.51275,3.50621,3.51058,6770000.0
2008-02-28 17:48:00,3.51314,3.51336,3.50768,3.50768,4880000.0
2008-02-28 17:49:00,3.51051,3.512,3.50614,3.50946,4880000.0
2008-02-28 17:50:00,3.50252,3.5134,3.50252,3.50901,7510000.0
2008-02-28 17:51:00,3.50241,3.51091,3.49927,3.50716,7510000.0
2008-02-28 17:52:00,3.5112,3.51212,3.50481,3.50862,6020000.0
2008-02-28 17:53:00,3.51147,3.51175,3.5042,3.51106,5640000.0
2008-02-28 17:54:00,3.50911,3.51132,3.49981,3.51111,5640000.0
2008-02-28 17:55:00,3.50682,3.51077,3.49905,3.5102,7900000.0
2008-02-28 17:56:00,3.50894,3.51259,3.5014,3.50663,6770000.0
2008-02-28 17:57:00,3.50537,3.50923,3.50056,3.50554,8650000.0
2008-02-28 17:58:00,3.50924,3.51029,3.50129,3.50913,9390000.0
2008-02-28 17:59:00,3.50935,3.51034,3.49929,3.51034,11640000.0
2008-02-28 18:00:00,3.50989,3.51095,3.50191,3.50543,13540000.0
2008-02-28 18:01:00,3.50353,3.50996,3.50353,3.50559,5260000.0
2008-02-28 18:02:00,3.5101,3.51196,3.50238,3.51062,9780000.0
2008-02-28 18:03:00,3.50992,3.50992,3.49977,3.50067,5630000.0
2008-02-28 18:04:00,3.50696,3.51095,3.50085,3.50502,9030000.0
2008-02-28 18:05:00,3.51155,3.51225,3.49985,3.51008,10140000.0
2008-02-28 18:06:00,3.50423,3.51073,3.50015,3.51073,7510000.0
2008-02-28 18:07:00,3.50772,3.51331,3.50606,3.50624,4890000.0
2008-02-28 18:08:00,3.50792,3.51516,3.50457,3.51508,7510000.0
2008-02-28 18:09:00,3.51141,3.51368,3.50823,3.51368,4510000.0
2008-02-28 18:10:00,3.51494,3.51494,3.49999,3.5133,4890000.0
2008-02-28 18:11:00,3.51137,3.51266,3.50328,3.5109,3770000.0
2008-02-28 18:12:00,3.51673,3.51673,3.50765,3.5145,9780000.0
2008-02-28 18:13:00,3.5089,3.51748,3.50779,3.51247,5260000.0
2008-02-28 18:14:00,3.51759,3.5186,3.50508,3.5186,10890000.0
2008-02-28 18:15:00,3.51248,3.51693,3.50279,3.51693,7520000.0
2008-02-28 18:16:00,3.50816,3.51897,3.50816,3.51007,9020000.0
2008-02-28 18:17:00,3.51545,3.51742,3.50807,3.51438,5250000.0
2008-02-28 18:18:00,3.51485,3.51485,3.50048,3.50048,7140000.0
2008-02-28 18:19:00,3.50676,3.51211,3.49859,3.50915,6020000.0
2008-02-28 18:20:00,3.51016,3.51465,3.51011,3.5102,4880000.0
2008-02-28 18:21:00,3.51239,3.51427,3.50364,3.5117,12410000.0
2008-02-28 18:22:00,3.51542,3.51705,3.506,3.51581,6760000.0
2008-02-28 18:23:00,3.515,3.5158,3.50866,3.5106,4880000.0
2008-02-28 18:24:00,3.51584,3.51584,3.50363,3.51451,16890000.0
2008-02-28 18:25:00,3.51016,3.51627,3.50691,3.50953,7520000.0
2008-02-28 18:26:00,3.51578,3.51721,3.50779,3.51212,10510000.0
2008-02-28 18:27:00,3.50811,3.51755,3.50642,3.51755,4510000.0
2008-02-28 18:28:00,3.51574,3.51584,3.51044,3.51555,4880000.0
2008-02-28 18:29:00,3.51647,3.51699,3.506,3.51552,8260000.0
2008-02-28 18:30:00,3.51633,3.51733,3.50861,3.51733,7500000.0
2008-02-28 18:31:00,3.51152,3.51729,3.51152,3.51582,5630000.0
2008-02-28 18:32:00,3.51859,3.5187,3.50802,3.50802,5630000.0
2008-02-28 18:33:00,3.51263,3.51714,3.5079,3.51691,7140000.0
2008-02-28 18:34:00,3.50924,3.5186,3.50924,3.51777,5260000.0
2008-02-28 18:35:00,3.51084,3.51733,3.51084,3.51733,9020000.0
2008-02-28 18:36:00,3.51178,3.51523,3.5034,3.51523,4510000.0
2008-02-28 18:37:00,3.5116,3.51831,3.50823,3.51732,10530000.0
2008-02-28 18:38:00,3.51226,3.51742,3.51011,3.51163,10520000.0
2008-02-28 18:39:00,3.51518,3.5169,3.50492,3.5169,7140000.0
2008-02-28 18:40:00,3.51004,3.51643,3.50983,3.51595,5260000.0
2008-02-28 18:41:00,3.51569,3.51735,3.51101,3.51735,5260000.0
2008-02-28 18:42:00,3.51272,3.51809,3.50604,3.51394,7890000.0
2008-02-28 18:43:00,3.51763,3.51763,3.50919,3.51286,4890000.0
2008-02-28 18:44:00,3.51229,3.51394,3.50412,3.51352,4880000.0
2008-02-28 18:45:00,3.513,3.51898,3.50568,3.51898,7880000.0
2008-02-28 18:46:00,3.51478,3.51892,3.50509,3.51814,7520000.0
2008-02-28 18:47:00,3.51791,3.51859,3.50575,3.51476,4900000.0
2008-02-28 18:48:00,3.50897,3.51774,3.50897,3.51642,6020000.0
2008-02-28 18:49:00,3.50431,3.51795,3.50431,3.51581,4530000.0
2008-02-28 18:50:00,3.51494,3.52053,3.5104,3.51309,9000000.0
2008-02-28 18:51:00,3.50971,3.51097,3.5033,3.50951,4510000.0
2008-02-28 18:52:00,3.5128,3.51839,3.50827,3.51839,8270000.0
2008-02-28 18:53:00,3.51569,3.51861,3.50674,3.50674,9010000.0
2008-02-28 18:54:00,3.51619,3.51729,3.51108,3.5151,9020000.0
2008-02-28 18:55:00,3.50755,3.51804,3.50755,3.51402,5630000.0
2008-02-28 18:56:00,3.5117,3.51759,3.50944,3.51723,4890000.0
2008-02-28 18:57:00,3.51728,3.51728,3.50817,3.51119,5250000.0
2008-02-28 18:58:00,3.51467,3.51874,3.50653,3.51645,7140000.0
2008-02-28 18:59:00,3.51273,3.51685,3.51004,3.51265,6020000.0
2008-02-28 19:00:00,3.51737,3.51737,3.50659,3.51603,10140000.0
2008-02-28 19:01:00,3.51285,3.5176,3.50532,3.51363,6010000.0
2008-02-28 19:02:00,3.51402,3.51686,3.51049,3.51427,6760000.0
2008-02-28 19:03:00,3.51621,3.51707,3.50639,3.51605,4150000.0
2008-02-28 19:04:00,3.51486,3.5185,3.51104,3.5185,5640000.0
2008-02-28 19:05:00,3.5078,3.51748,3.50681,3.51296,4510000.0
2008-02-28 19:06:00,3.51423,3.5203,3.51001,3.51968,11650000.0
2008-02-28 19:07:00,3.51341,3.51893,3.51341,3.51754,4510000.0
2008-02-28 19:08:00,3.51475,3.52108,3.51073,3.52014,4520000.0
2008-02-28 19:09:00,3.51388,3.52176,3.5104,3.51579,9780000.0
2008-02-28 19:10:00,3.5117,3.52383,3.5117,3.51187,6010000.0
2008-02-28 19:11:00,3.51587,3.52173,3.51233,3.51534,7500000.0
2008-02-28 19:12:00,3.5186,3.5189,3.50746,3.5189,9390000.0
2008-02-28 19:13:00,3.51919,3.5197,3.5142,3.51719,5260000.0
2008-02-28 19:14:00,3.51993,3.52093,3.51138,3.51585,10900000.0
2008-02-28 19:15:00,3.51969,3.51969,3.50991,3.51405,6010000.0
2008-02-28 19:16:00,3.51179,3.51683,3.50759,3.50819,7510000.0
2008-02-28 19:17:00,3.51971,3.52004,3.51556,3.51829,6390000.0
2008-02-28 19:18:00,3.51309,3.519,3.51064,3.51868,4520000.0
2008-02-28 19:19:00,3.51803,3.51803,3.50938,3.51349,5260000.0
2008-02-28 19:20:00,3.51371,3.51784,3.5079,3.51321,10890000.0
2008-02-28 19:21:00,3.51236,3.51771,3.51071,3.51679,6390000.0
2008-02-28 19:22:00,3.51779,3.51795,3.50686,3.51676,7140000.0
2008-02-28 19:23:00,3.51435,3.52234,3.51115,3.5208,7510000.0
2008-02-28 19:24:00,3.51834,3.51834,3.50988,3.51625,7130000.0
2008-02-28 19:25:00,3.51384,3.51947,3.51249,3.51829,6010000.0
2008-02-28 19:26:00,3.51391,3.5184,3.50915,3.5184,6010000.0
2008-02-28 19:27:00,3.5201,3.5206,3.51342,3.51477,4140000.0
2008-02-28 19:28:00,3.51683,3.52109,3.51561,3.51979,6000000.0
2008-02-28 19:29:00,3.51809,3.52018,3.50997,3.50997,7510000.0
2008-02-28 19:30:00,3.51542,3.52142,3.51085,3.52041,10150000.0
2008-02-28 19:31:00,3.50981,3.51855,3.50462,3.51328,6400000.0
2008-02-28 19:32:00,3.51506,3.5193,3.51194,3.51522,6010000.0
2008-02-28 19:33:00,3.51288,3.51596,3.51271,3.51421,4510000.0
2008-02-28 19:34:00,3.51852,3.51852,3.50942,3.50942,6390000.0
2008-02-28 19:35:00,3.51438,3.51958,3.51064,3.51064,3770000.0
2008-02-28 19:36:00,3.5197,3.52062,3.5115,3.51532,4510000.0
2008-02-28 19:37:00,3.51073,3.52019,3.51073,3.51967,6010000.0
2008-02-28 19:38:00,3.51437,3.51952,3.50932,3.51952,8270000.0
2008-02-28 19:39:00,3.5145,3.51923,3.50908,3.51002,4880000.0
2008-02-28 19:40:00,3.51831,3.52117,3.50924,3.51465,5630000.0
2008-02-28 19:41:00,3.51957,3.52067,3.51505,3.51961,7130000.0
2008-02-28 19:42:00,3.51862,3.52087,3.51104,3.51516,4510000.0
2008-02-28 19:43:00,3.5202,3.52067,3.5153,3.51916,4140000.0
2008-02-28 19:44:00,3.51481,3.52024,3.51373,3.51897,7140000.0
2008-02-28 19:45:00,3.50954,3.51973,3.508,3.51973,15410000.0
2008-02-28 19:46:00,3.51027,3.51968,3.50754,3.51834,8270000.0
2008-02-28 19:47:00,3.5155,3.51993,3.50899,3.51832,6020000.0
2008-02-28 19:48:00,3.51207,3.51778,3.50867,3.51538,5630000.0
2008-02-28 19:49:00,3.51617,3.52072,3.51617,3.52026,4890000.0
2008-02-28 19:50:00,3.51657,3.51901,3.51321,3.51799,5640000.0
2008-02-28 19:51:00,3.51612,3.51896,3.51294,3.51395,5630000.0
2008-02-28 19:52:00,3.51592,3.51782,3.50576,3.51782,6380000.0
2008-02-28 19:53:00,3.51199,3.51519,3.50871,3.51372,7140000.0
2008-02-28 19:54:00,3.51222,3.51637,3.50634,3.51194,6760000.0
2008-02-28 19:55:00,3.51092,3.51762,3.50927,3.51733,7140000.0
2008-02-28 19:56:00,3.51606,3.51606,3.50853,3.51518,5260000.0
2008-02-28 19:57:00,3.51475,3.51622,3.50608,3.50917,4140000.0
2008-02-28 19:58:00,3.51234,3.51555,3.5055,3.5055,10900000.0
2008-02-28 19:59:00,3.51516,3.51516,3.50901,3.51032,5260000.0
2008-02-28 20:00:00,3.50982,3.51713,3.50662,3.51103,15020000.0
2008-02-28 20:01:00,3.51307,3.51666,3.50853,3.51431,4520000.0
2008-02-28 20:02:00,3.51689,3.51689,3.51016,3.51566,6390000.0
2008-02-28 20:03:00,3.51604,3.51739,3.51098,3.51098,8260000.0
2008-02-28 20:04:00,3.51466,3.51684,3.50798,3.51114,4890000.0
2008-02-28 20:05:00,3.50988,3.51643,3.50988,3.51625,4520000.0
2008-02-28 20:06:00,3.50915,3.51718,3.50547,3.50657,7140000.0
2008-02-28 20:07:00,3.51722,3.51826,3.50795,3.5119,5640000.0
2008-02-28 20:08:00,3.51574,3.51607,3.50651,3.51507,9010000.0
2008-02-28 20:09:00,3.515,3.5164,3.50967,3.5164,4880000.0
2008-02-28 20:10:00,3.5165,3.5165,3.51077,3.51588,5260000.0
2008-02-28 20:11:00,3.51332,3.51686,3.50957,3.51203,4510000.0
2008-02-28 20:12:00,3.51682,3.51686,3.50756,3.51407,7510000.0
2008-02-28 20:13:00,3.51485,3.51684,3.51061,3.51684,4880000.0
2008-02-28 20:14:00,3.51275,3.51942,3.50783,3.51752,10510000.0
2008-02-28 20:15:00,3.51122,3.51939,3.51122,3.51852,6380000.0
2008-02-28 20:16:00,3.51264,3.51946,3.51146,3.51146,6400000.0
2008-02-28 20:17:00,3.51798,3.51798,3.50526,3.50872,6750000.0
2008-02-28 20:18:00,3.51132,3.51554,3.50701,3.50873,8640000.0
2008-02-28 20:19:00,3.50976,3.51043,3.49611,3.50688,6380000.0
2008-02-28 20:20:00,3.51166,3.51166,3.50106,3.50199,4140000.0
2008-02-28 20:21:00,3.51118,3.51331,3.50194,3.50802,18420000.0
2008-02-28 20:22:00,3.51093,3.51683,3.50109,3.50109,8270000.0
2008-02-28 20:23:00,3.50883,3.50883,3.49892,3.50263,7140000.0
2008-02-28 20:24:00,3.51044,3.51178,3.50461,3.50461,4510000.0
2008-02-28 20:25:00,3.50539,3.51155,3.50318,3.5062,5640000.0
2008-02-28 20:26:00,3.50023,3.51014,3.49987,3.51014,3770000.0
2008-02-28 20:27:00,3.50395,3.51252,3.50395,3.51116,5640000.0
2008-02-28 20:28:00,3.50731,3.51008,3.50174,3.5091,4520000.0
2008-02-28 20:29:00,3.5087,3.5087,3.49968,3.50368,7520000.0
2008-02-28 20:30:00,3.50492,3.5081,3.49822,3.50777,3390000.0
2008-02-28 20:31:00,3.50226,3.50611,3.49494,3.49494,4510000.0
2008-02-28 20:32:00,3.49728,3.5068,3.49728,3.50005,4140000.0
2008-02-28 20:33:00,3.50576,3.50576,3.49316,3.50459,6010000.0
2008-02-28 20:34:00,3.50454,3.50623,3.49671,3.50107,8260000.0
2008-02-28 20:35:00,3.49713,3.50808,3.49652,3.49781,5260000.0
2008-02-28 20:36:00,3.50667,3.50667,3.50133,3.50585,5280000.0
2008-02-28 20:37:00,3.50484,3.50535,3.49638,3.50462,6400000.0
2008-02-28 20:38:00,3.50079,3.50427,3.49473,3.50427,4510000.0
2008-02-28 20:39:00,3.5004,3.50497,3.49608,3.49961,6760000.0
2008-02-28 20:40:00,3.50104,3.50721,3.49661,3.50517,5250000.0
2008-02-28 20:41:00,3.50623,3.50927,3.49962,3.49962,5270000.0
2008-02-28 20:42:00,3.5027,3.50758,3.49832,3.50485,4890000.0
2008-02-28 20:43:00,3.49593,3.5076,3.49536,3.49536,4900000.0
2008-02-28 20:44:00,3.50032,3.50558,3.49571,3.50558,4900000.0
2008-02-28 20:45:00,3.50635,3.50635,3.49564,3.4958,5260000.0
2008-02-28 20:46:00,3.50673,3.50784,3.49852,3.50397,5270000.0
2008-02-28 20:47:00,3.5042,3.51034,3.49948,3.50722,9760000.0
2008-02-28 20:48:00,3.50608,3.50608,3.49667,3.49919,3030000.0
2008-02-28 20:49:00,3.49561,3.50319,3.49427,3.50185,4880000.0
2008-02-28 20:50:00,3.50478,3.50632,3.49644,3.50532,6760000.0
2008-02-28 20:51:00,3.50701,3.50782,3.50072,3.50697,5630000.0
2008-02-28 20:52:00,3.5002,3.50532,3.49468,3.49886,7890000.0
2008-02-28 20:53:00,3.49924,3.50592,3.49647,3.50592,4520000.0
2008-02-28 20:54:00,3.50599,3.50599,3.49606,3.49931,6020000.0
2008-02-28 20:55:00,3.5048,3.50619,3.49672,3.50601,8640000.0
2008-02-28 20:56:00,3.49874,3.50409,3.49548,3.50014,4890000.0
2008-02-28 20:57:00,3.50533,3.50649,3.50089,3.50649,5630000.0
2008-02-28 20:58:00,3.50598,3.50598,3.49727,3.505,6000000.0
2008-02-28 20:59:00,3.50221,3.51015,3.4985,3.50417,6760000.0
2008-02-28 21:00:00,3.49986,3.50909,3.49986,3.50398,4500000.0
2008-02-28 21:01:00,3.50624,3.50636,3.50149,3.50622,7510000.0
2008-02-28 21:02:00,3.5059,3.50633,3.49942,3.50633,8260000.0
2008-02-28 21:03:00,3.50123,3.50607,3.50025,3.50607,5260000.0
2008-02-28 21:04:00,3.50016,3.50512,3.49616,3.50446,4880000.0
2008-02-28 21:05:00,3.50687,3.50785,3.50071,3.5022,5260000.0
2008-02-28 21:06:00,3.49929,3.50486,3.49889,3.5001,5640000.0
2008-02-28 21:07:00,3.50481,3.50599,3.49583,3.50599,4890000.0
2008-02-28 21:08:00,3.50132,3.50446,3.49827,3.5042,5250000.0
2008-02-28 21:09:00,3.50106,3.50641,3.49941,3.50117,5260000.0
2008-02-28 21:10:00,3.50032,3.50603,3.49855,3.50418,4890000.0
2008-02-28 21:11:00,3.50219,3.50701,3.49821,3.49821,6010000.0
2008-02-28 21:12:00,3.50045,3.50578,3.50045,3.50128,5640000.0
2008-02-28 21:13:00,3.50055,3.50552,3.49892,3.49892,5630000.0
2008-02-28 21:14:00,3.50447,3.50697,3.50076,3.5049,7510000.0
2008-02-28 21:15:00,3.50114,3.50706,3.50114,3.50456,3760000.0
2008-02-28 21:16:00,3.50165,3.50719,3.49588,3.49588,6010000.0
2008-02-28 21:17:00,3.50148,3.50554,3.50132,3.50554,4880000.0
2008-02-28 21:18:00,3.50558,3.50558,3.5002,3.50171,5630000.0
2008-02-28 21:19:00,3.50338,3.50559,3.50005,3.50473,7140000.0
2008-02-28 21:20:00,3.50607,3.50613,3.50166,3.5057,4140000.0
2008-02-28 21:21:00,3.50307,3.50712,3.49673,3.50437,5630000.0
2008-02-28 21:22:00,3.50522,3.50541,3.49747,3.50468,5260000.0
2008-02-28 21:23:00,3.50056,3.50542,3.49672,3.50542,5640000.0
2008-02-28 21:24:00,3.49601,3.50601,3.49601,3.49998,4890000.0
2008-02-28 21:25:00,3.50651,3.50922,3.49823,3.50574,10520000.0
2008-02-28 21:26:00,3.50559,3.50575,3.49916,3.5045,7140000.0
2008-02-28 21:27:00,3.50561,3.50561,3.50038,3.50519,4510000.0
2008-02-28 21:28:00,3.5011,3.50997,3.49636,3.503,10890000.0
2008-02-28 21:29:00,3.49574,3.5055,3.49574,3.50036,6760000.0
2008-02-28 21:30:00,3.50533,3.5055,3.49861,3.50033,4520000.0
2008-02-28 21:31:00,3.50351,3.50481,3.49943,3.49963,4890000.0
2008-02-28 21:32:00,3.50594,3.506,3.49988,3.50473,6000000.0
2008-02-28 21:33:00,3.49898,3.50525,3.49363,3.50525,6770000.0
2008-02-28 21:34:00,3.50564,3.50711,3.50004,3.50597,4140000.0
2008-02-28 21:35:00,3.49989,3.50531,3.49569,3.50528,7510000.0
2008-02-28 21:36:00,3.5002,3.50542,3.49987,3.50429,4880000.0
2008-02-28 21:37:00,3.50514,3.50788,3.4974,3.50624,6400000.0
2008-02-28 21:39:00,3.50478,3.50494,3.49501,3.49501,4150000.0
2008-02-28 21:40:00,3.50543,3.50561,3.49599,3.50394,4880000.0
2008-02-28 21:41:00,3.50464,3.50717,3.49651,3.50546,4900000.0
2008-02-28 21:42:00,3.49433,3.50328,3.49188,3.50328,4890000.0
2008-02-28 21:43:00,3.50488,3.50582,3.50423,3.5055,6770000.0
2008-02-28 21:44:00,3.50102,3.5077,3.49916,3.50619,9020000.0
2008-02-28 21:45:00,3.49806,3.50686,3.49806,3.50495,3020000.0
2008-02-28 21:46:00,3.50497,3.50567,3.50082,3.50567,4150000.0
2008-02-28 21:47:00,3.50623,3.50923,3.49883,3.49883,7530000.0
2008-02-28 21:48:00,3.50706,3.50706,3.49658,3.50602,4520000.0
2008-02-28 21:49:00,3.50506,3.50669,3.50004,3.50111,5650000.0
2008-02-28 21:50:00,3.5055,3.50666,3.50135,3.50135,4880000.0
2008-02-28 21:51:00,3.50108,3.5058,3.49974,3.50544,3780000.0
2008-02-28 21:52:00,3.49247,3.50371,3.49103,3.50371,8280000.0
2008-02-28 21:53:00,3.50179,3.50688,3.50179,3.50664,4140000.0
2008-02-28 21:54:00,3.50522,3.50702,3.50282,3.503,5260000.0
2008-02-28 21:55:00,3.50634,3.50634,3.49687,3.50629,4910000.0
2008-02-28 21:56:00,3.50484,3.50571,3.49855,3.49855,6390000.0
2008-02-28 21:57:00,3.49932,3.50627,3.49932,3.50615,8660000.0
2008-02-28 21:58:00,3.50114,3.50552,3.49949,3.5042,6020000.0
2008-02-28 21:59:00,3.49802,3.51,3.49802,3.50821,8290000.0
2008-02-28 22:00:00,3.49685,3.50635,3.4944,3.50137,4140000.0
2008-02-28 22:01:00,3.50574,3.50574,3.49857,3.49942,3400000.0
2008-02-28 22:02:00,3.50456,3.50584,3.50227,3.50532,5640000.0
2008-02-28 22:03:00,3.50609,3.50627,3.49951,3.49951,5260000.0
2008-02-28 22:04:00,3.50025,3.50923,3.49899,3.50243,6760000.0
2008-02-28 22:05:00,3.49406,3.50595,3.49406,3.4991,6400000.0
2008-02-28 22:06:00,3.50133,3.50569,3.49592,3.50047,6000000.0
2008-02-28 22:07:00,3.50114,3.5061,3.49581,3.50295,5660000.0
2008-02-28 22:08:00,3.50414,3.5088,3.5011,3.50182,6030000.0
2008-02-28 22:09:00,3.50097,3.50646,3.50097,3.50163,6020000.0
2008-02-28 22:10:00,3.50488,3.50545,3.49406,3.49406,5270000.0
2008-02-28 22:11:00,3.50013,3.5075,3.49901,3.50449,6380000.0
2008-02-28 22:12:00,3.50035,3.50443,3.49591,3.49591,4140000.0
2008-02-28 22:13:00,3.50652,3.51038,3.49784,3.50593,4880000.0
2008-02-28 22:14:00,3.50634,3.50634,3.50526,3.5056,4880000.0
2008-02-28 22:15:00,3.50455,3.5087,3.4989,3.50567,7510000.0
2008-02-28 22:16:00,3.506,3.50708,3.50373,3.50566,4530000.0
2008-02-28 22:17:00,3.49726,3.5065,3.49726,3.50398,4520000.0
2008-02-28 22:18:00,3.50563,3.50596,3.50205,3.50535,4140000.0
2008-02-28 22:19:00,3.50191,3.50543,3.49885,3.50543,5260000.0
2008-02-28 22:20:00,3.49809,3.50431,3.49415,3.50015,9780000.0
2008-02-28 22:21:00,3.50207,3.50588,3.49646,3.50538,6040000.0
2008-02-28 22:22:00,3.5054,3.50826,3.4977,3.50224,6770000.0
2008-02-28 22:23:00,3.50291,3.50607,3.49924,3.50339,5260000.0
2008-02-28 22:24:00,3.50532,3.5083,3.50492,3.50829,4140000.0
2008-02-28 22:25:00,3.50209,3.50778,3.49956,3.5063,6020000.0
2008-02-28 22:26:00,3.5068,3.5068,3.49678,3.50106,4140000.0
2008-02-28 22:27:00,3.49799,3.50815,3.49799,3.50734,7500000.0
2008-02-28 22:28:00,3.50561,3.50742,3.50027,3.50655,6000000.0
2008-02-28 22:29:00,3.50652,3.50688,3.49754,3.50245,5660000.0
2008-02-28 22:30:00,3.50879,3.50879,3.50879,3.50879,750000.0
2008-02-28 22:31:00,3.50591,3.50603,3.49784,3.50603,4130000.0
2008-02-28 22:32:00,3.50746,3.5088,3.49909,3.50216,4510000.0
2008-02-28 22:33:00,3.50251,3.50663,3.50251,3.50663,1500000.0
2008-02-28 22:34:00,3.50317,3.50849,3.49854,3.50622,5650000.0
2008-02-28 22:36:00,3.50124,3.50911,3.49794,3.50013,12400000.0
2008-02-28 22:37:00,3.50595,3.50683,3.4977,3.5059,3010000.0
2008-02-28 22:38:00,3.50614,3.50702,3.4973,3.50661,7520000.0
2008-02-28 22:40:00,3.50492,3.50623,3.50195,3.5043,2650000.0
2008-02-28 22:41:00,3.49972,3.506,3.49964,3.50535,3760000.0
2008-02-28 22:42:00,3.50616,3.50616,3.50347,3.50347,1880000.0
2008-02-28 22:43:00,3.50202,3.50667,3.5,3.5,4520000.0
2008-02-28 22:44:00,3.50298,3.50687,3.49743,3.50374,10140000.0
2008-02-28 22:45:00,3.50381,3.50566,3.50223,3.50566,4140000.0
2008-02-28 22:47:00,3.5018,3.50587,3.5018,3.50567,4500000.0
2008-02-28 22:48:00,3.50232,3.50674,3.49964,3.50102,4880000.0
2008-02-28 22:50:00,3.50662,3.50662,3.5007,3.50149,3770000.0
2008-02-28 22:51:00,3.50657,3.50657,3.50137,3.50137,3380000.0
2008-02-28 22:52:00,3.50463,3.50518,3.49646,3.50518,4510000.0
2008-02-28 22:53:00,3.50511,3.50665,3.49725,3.50617,8640000.0
2008-02-28 22:54:00,3.50565,3.50711,3.50209,3.50709,4520000.0
2008-02-28 22:55:00,3.50662,3.50838,3.50148,3.50642,7540000.0
2008-02-28 22:56:00,3.50565,3.50676,3.49753,3.50533,5260000.0
2008-02-28 22:57:00,3.50797,3.50824,3.49812,3.50567,6020000.0
2008-02-28 22:58:00,3.50097,3.50649,3.50097,3.50113,3010000.0
2008-02-28 22:59:00,3.5055,3.50719,3.50189,3.5064,8280000.0
2008-02-28 23:00:00,3.5062,3.51153,3.50406,3.50685,7510000.0
2008-02-28 23:01:00,3.50208,3.50702,3.49694,3.50412,6020000.0
2008-02-28 23:02:00,3.50283,3.5098,3.49993,3.50846,4910000.0
2008-02-28 23:03:00,3.50188,3.50853,3.49843,3.49843,7890000.0
2008-02-28 23:04:00,3.5068,3.5068,3.50048,3.50214,6030000.0
2008-02-28 23:05:00,3.49789,3.5091,3.49789,3.50694,6030000.0
2008-02-28 23:06:00,3.49726,3.50721,3.49726,3.50678,5650000.0
2008-02-28 23:07:00,3.49691,3.50641,3.49691,3.50593,1880000.0
2008-02-28 23:08:00,3.50274,3.50727,3.50228,3.50727,3380000.0
2008-02-28 23:09:00,3.50643,3.50802,3.50239,3.50239,4890000.0
2008-02-28 23:10:00,3.50214,3.50888,3.49861,3.50302,16920000.0
2008-02-28 23:11:00,3.50528,3.50657,3.50045,3.50657,3390000.0
2008-02-28 23:12:00,3.50173,3.50898,3.49812,3.49876,5640000.0
2008-02-28 23:13:00,3.50351,3.50735,3.50169,3.50169,3760000.0
2008-02-28 23:14:00,3.49825,3.50955,3.49825,3.50713,9430000.0
2008-02-28 23:15:00,3.50187,3.50742,3.49799,3.50198,4510000.0
2008-02-28 23:16:00,3.50419,3.50707,3.49799,3.49799,4140000.0
2008-02-28 23:17:00,3.50106,3.507,3.49558,3.49834,6020000.0
2008-02-28 23:18:00,3.50155,3.50787,3.50008,3.50615,5630000.0
2008-02-28 23:19:00,3.50687,3.50687,3.50173,3.50671,2260000.0
2008-02-28 23:20:00,3.49871,3.5074,3.49871,3.50229,4530000.0
2008-02-28 23:21:00,3.50685,3.50685,3.50122,3.50224,3390000.0
2008-02-28 23:22:00,3.5067,3.50679,3.50181,3.50497,3010000.0
2008-02-28 23:23:00,3.50579,3.50579,3.49795,3.50048,5260000.0
2008-02-28 23:24:00,3.50588,3.50729,3.50168,3.50729,6040000.0
2008-02-28 23:25:00,3.50653,3.50653,3.4971,3.5009,6030000.0
2008-02-28 23:26:00,3.50731,3.50805,3.50089,3.50286,4890000.0
2008-02-28 23:27:00,3.50596,3.50596,3.49622,3.49652,2250000.0
2008-02-28 23:28:00,3.50682,3.50789,3.4981,3.50685,8650000.0
2008-02-28 23:29:00,3.50273,3.50821,3.49855,3.5051,13160000.0
2008-02-28 23:30:00,3.50426,3.50683,3.50312,3.50552,3380000.0
2008-02-28 23:31:00,3.50618,3.50676,3.50006,3.50547,5260000.0
2008-02-28 23:32:00,3.50198,3.50727,3.50198,3.50558,4140000.0
2008-02-28 23:33:00,3.49778,3.50678,3.49778,3.50638,3380000.0
2008-02-28 23:34:00,3.50569,3.50569,3.50076,3.50561,3380000.0
2008-02-28 23:35:00,3.50148,3.50657,3.50146,3.50657,5280000.0
2008-02-28 23:36:00,3.50576,3.50669,3.50008,3.50144,6760000.0
2008-02-28 23:37:00,3.50668,3.50695,3.4974,3.50535,3770000.0
2008-02-28 23:38:00,3.49973,3.50641,3.49596,3.50641,6760000.0
2008-02-28 23:39:00,3.50065,3.50632,3.49763,3.50112,3390000.0
2008-02-28 23:40:00,3.5016,3.5055,3.50071,3.50071,4130000.0
2008-02-28 23:41:00,3.50665,3.50788,3.50311,3.50566,4880000.0
2008-02-28 23:42:00,3.50187,3.50797,3.50187,3.50338,4880000.0
2008-02-28 23:43:00,3.50532,3.50536,3.49671,3.49671,6760000.0
2008-02-28 23:44:00,3.50604,3.50759,3.49937,3.50616,6030000.0
2008-02-28 23:45:00,3.50914,3.50914,3.50134,3.50435,6790000.0
2008-02-28 23:46:00,3.5053,3.50635,3.49667,3.5026,3760000.0
2008-02-28 23:47:00,3.50612,3.50612,3.49639,3.50071,3010000.0
2008-02-28 23:48:00,3.505,3.50723,3.50036,3.50036,5630000.0
2008-02-28 23:49:00,3.50249,3.50471,3.49586,3.50404,5260000.0
2008-02-28 23:50:00,3.50304,3.50637,3.50166,3.50268,6030000.0
2008-02-28 23:51:00,3.50547,3.50703,3.49741,3.50516,8260000.0
2008-02-28 23:52:00,3.50008,3.5067,3.49597,3.5016,4510000.0
2008-02-28 23:53:00,3.50069,3.50522,3.49568,3.50043,8650000.0
2008-02-28 23:54:00,3.50022,3.50546,3.50003,3.50019,3770000.0
2008-02-28 23:55:00,3.50188,3.50869,3.49858,3.50153,6400000.0
2008-02-28 23:56:00,3.4998,3.50452,3.4943,3.49974,9020000.0
2008-02-28 23:57:00,3.50328,3.50801,3.49785,3.50102,4140000.0
2008-02-28 23:58:00,3.50045,3.50958,3.49858,3.50705,10530000.0
2008-02-28 23:59:00,3.50641,3.50814,3.49996,3.50751,9030000.0
2008-02-29 00:00:00,3.50239,3.50752,3.50234,3.50234,3010000.0
2008-02-29 00:01:00,3.49749,3.50683,3.49749,3.50607,7130000.0
2008-02-29 00:02:00,3.5053,3.5053,3.49659,3.49659,5270000.0
2008-02-29 00:03:00,3.50553,3.50582,3.50023,3.50163,3770000.0
2008-02-29 00:04:00,3.49761,3.50434,3.49587,3.50087,3770000.0
2008-02-29 00:05:00,3.50029,3.50498,3.49663,3.49848,6410000.0
2008-02-29 00:07:00,3.5015,3.506,3.5015,3.50251,3760000.0
2008-02-29 00:08:00,3.49933,3.50493,3.49323,3.50493,7880000.0
2008-02-29 00:09:00,3.49928,3.50296,3.49305,3.49701,6010000.0
2008-02-29 00:10:00,3.50152,3.50581,3.4972,3.50114,8640000.0
2008-02-29 00:11:00,3.5006,3.50551,3.4998,3.50551,4500000.0
2008-02-29 00:12:00,3.49619,3.50583,3.49619,3.50583,3380000.0
2008-02-29 00:13:00,3.50457,3.5053,3.49602,3.50459,7530000.0
2008-02-29 00:14:00,3.50138,3.50612,3.49709,3.502,10520000.0
2008-02-29 00:15:00,3.50043,3.50849,3.50043,3.50758,4150000.0
2008-02-29 00:16:00,3.50773,3.50904,3.49884,3.50602,6770000.0
2008-02-29 00:17:00,3.50197,3.50381,3.49742,3.50092,5280000.0
2008-02-29 00:18:00,3.50037,3.50491,3.49452,3.50067,3770000.0
2008-02-29 00:19:00,3.50174,3.50514,3.49354,3.49354,3380000.0
2008-02-29 00:20:00,3.49741,3.50213,3.49724,3.50213,1880000.0
2008-02-29 00:21:00,3.50194,3.50639,3.49485,3.49601,3770000.0
2008-02-29 00:22:00,3.50482,3.50482,3.49364,3.49364,4880000.0
2008-02-29 00:23:00,3.50439,3.50651,3.49794,3.50634,4520000.0
2008-02-29 00:24:00,3.50672,3.50672,3.50221,3.50457,5650000.0
2008-02-29 00:25:00,3.50564,3.50564,3.50185,3.50185,2640000.0
2008-02-29 00:26:00,3.50696,3.50696,3.49495,3.49495,3020000.0
2008-02-29 00:27:00,3.50448,3.50448,3.49166,3.49577,3760000.0
2008-02-29 00:28:00,3.50041,3.50529,3.49583,3.50435,4130000.0
2008-02-29 00:29:00,3.50112,3.50442,3.49463,3.50442,7150000.0
2008-02-29 00:30:00,3.50836,3.50836,3.49894,3.49911,2630000.0
2008-02-29 00:31:00,3.50627,3.50692,3.50348,3.50469,4900000.0
2008-02-29 00:32:00,3.50753,3.50814,3.4994,3.50285,6780000.0
2008-02-29 00:33:00,3.49892,3.50531,3.49601,3.50175,4510000.0
2008-02-29 00:34:00,3.50524,3.50665,3.49732,3.50665,4880000.0
2008-02-29 00:36:00,3.50591,3.50591,3.49221,3.49538,6020000.0
2008-02-29 00:37:00,3.50665,3.50768,3.49789,3.50131,3770000.0
2008-02-29 00:38:00,3.49633,3.50543,3.49633,3.50491,4890000.0
2008-02-29 00:39:00,3.50094,3.50594,3.49777,3.50354,4890000.0
2008-02-29 00:40:00,3.50527,3.50792,3.50243,3.50551,5270000.0
2008-02-29 00:41:00,3.50418,3.5069,3.49814,3.50594,4140000.0
2008-02-29 00:42:00,3.50576,3.50576,3.49544,3.50571,9400000.0
2008-02-29 00:45:00,3.50432,3.50432,3.4983,3.50391,3010000.0
2008-02-29 00:46:00,3.50129,3.5069,3.50095,3.50464,6770000.0
2008-02-29 00:47:00,3.506,3.506,3.49606,3.50518,9390000.0
2008-02-29 00:48:00,3.50324,3.50766,3.49136,3.50615,7900000.0
2008-02-29 00:49:00,3.49695,3.50602,3.49695,3.50068,4880000.0
2008-02-29 00:50:00,3.50635,3.50779,3.49796,3.50654,3010000.0
2008-02-29 00:51:00,3.50061,3.50511,3.49876,3.50112,10530000.0
2008-02-29 00:52:00,3.50059,3.50404,3.50059,3.50404,3010000.0
2008-02-29 00:53:00,3.50579,3.50871,3.50248,3.50734,3760000.0
2008-02-29 00:54:00,3.49676,3.50673,3.49676,3.50556,5630000.0
2008-02-29 00:56:00,3.49686,3.50497,3.49686,3.50104,3380000.0
2008-02-29 00:57:00,3.50318,3.50586,3.49849,3.50586,4880000.0
2008-02-29 00:58:00,3.50622,3.50624,3.50209,3.50316,5640000.0
2008-02-29 00:59:00,3.50508,3.50508,3.49222,3.5043,8660000.0
2008-02-29 01:00:00,3.50869,3.50869,3.50211,3.50576,4130000.0
2008-02-29 01:01:00,3.50356,3.50433,3.49502,3.49812,5260000.0
2008-02-29 01:02:00,3.50542,3.50542,3.50449,3.50449,1130000.0
2008-02-29 01:03:00,3.50517,3.50551,3.49931,3.50542,3380000.0
2008-02-29 01:04:00,3.50426,3.50426,3.4947,3.49834,7920000.0
2008-02-29 01:05:00,3.50185,3.50824,3.50027,3.50027,8670000.0
2008-02-29 01:06:00,3.50839,3.50839,3.50154,3.50256,3020000.0
2008-02-29 01:07:00,3.50649,3.50664,3.49715,3.49947,4510000.0
2008-02-29 01:08:00,3.50538,3.50659,3.49523,3.49988,10920000.0
2008-02-29 01:09:00,3.50207,3.51034,3.49924,3.50634,9800000.0
2008-02-29 01:10:00,3.49693,3.50455,3.49626,3.50015,6030000.0
2008-02-29 01:12:00,3.49601,3.50508,3.49601,3.49858,3760000.0
2008-02-29 01:14:00,3.49959,3.50463,3.48992,3.50463,12020000.0
2008-02-29 01:15:00,3.49874,3.50383,3.49874,3.50068,3380000.0
2008-02-29 01:16:00,3.49657,3.50626,3.49657,3.50626,3010000.0
2008-02-29 01:17:00,3.4918,3.50234,3.4918,3.49628,3380000.0
2008-02-29 01:18:00,3.50316,3.50316,3.48909,3.48909,6380000.0
2008-02-29 01:19:00,3.50662,3.5072,3.49741,3.50557,7130000.0
2008-02-29 01:20:00,3.501,3.50519,3.49838,3.50467,6770000.0
2008-02-29 01:21:00,3.50083,3.5063,3.49903,3.49903,9020000.0
2008-02-29 01:23:00,3.50398,3.50544,3.49673,3.50544,5640000.0
2008-02-29 01:24:00,3.50537,3.50543,3.49646,3.50467,2640000.0
2008-02-29 01:25:00,3.50393,3.50446,3.49524,3.50446,5650000.0
2008-02-29 01:26:00,3.50552,3.50575,3.49918,3.50441,8640000.0
2008-02-29 01:27:00,3.50454,3.50454,3.49439,3.49439,3760000.0
2008-02-29 01:28:00,3.50351,3.50508,3.50144,3.50245,3380000.0
2008-02-29 01:29:00,3.50375,3.50559,3.49696,3.50559,5660000.0
2008-02-29 01:30:00,3.50634,3.50634,3.50305,3.50305,1130000.0
2008-02-29 01:31:00,3.49803,3.50731,3.49803,3.50731,1510000.0
2008-02-29 01:32:00,3.50179,3.50603,3.49931,3.49998,6770000.0
2008-02-29 01:33:00,3.50702,3.50738,3.501,3.50181,4140000.0
2008-02-29 01:34:00,3.50165,3.50635,3.50101,3.50635,2640000.0
2008-02-29 01:35:00,3.506,3.506,3.50015,3.50206,3380000.0
2008-02-29 01:36:00,3.50117,3.50434,3.49588,3.49588,3770000.0
2008-02-29 01:37:00,3.50109,3.50541,3.4935,3.50541,4160000.0
2008-02-29 01:38:00,3.50625,3.50701,3.49984,3.49984,7140000.0
2008-02-29 01:39:00,3.50681,3.50684,3.49757,3.50005,4130000.0
2008-02-29 01:40:00,3.49728,3.50787,3.49728,3.49758,7140000.0
2008-02-29 01:41:00,3.50233,3.50441,3.4961,3.4961,8650000.0
2008-02-29 01:42:00,3.50372,3.50372,3.48914,3.50347,2650000.0
2008-02-29 01:43:00,3.50475,3.50591,3.50063,3.50339,2640000.0
2008-02-29 01:44:00,3.50026,3.50735,3.49713,3.50577,10180000.0
2008-02-29 01:45:00,3.50175,3.50426,3.49456,3.50426,3760000.0
2008-02-29 01:46:00,3.50358,3.50561,3.49885,3.50415,4880000.0
2008-02-29 01:47:00,3.50557,3.50749,3.50128,3.50409,5640000.0
2008-02-29 01:48:00,3.50683,3.5075,3.49832,3.50214,6400000.0
2008-02-29 01:49:00,3.50571,3.50571,3.49857,3.50163,5250000.0
2008-02-29 01:50:00,3.49804,3.50342,3.49734,3.50336,6390000.0
2008-02-29 01:51:00,3.50607,3.50607,3.50075,3.50594,4880000.0
2008-02-29 01:52:00,3.50478,3.50478,3.49551,3.49902,3010000.0
2008-02-29 01:53:00,3.5018,3.50808,3.50089,3.50186,10160000.0
2008-02-29 01:54:00,3.50597,3.50658,3.50091,3.50091,5260000.0
2008-02-29 01:55:00,3.50608,3.50608,3.49982,3.50572,5270000.0
2008-02-29 01:56:00,3.49624,3.50621,3.49624,3.50134,3400000.0
2008-02-29 01:57:00,3.50337,3.50748,3.50026,3.50529,4140000.0
2008-02-29 01:58:00,3.5073,3.5077,3.49821,3.5077,4510000.0
2008-02-29 02:00:00,3.504,3.50654,3.50168,3.50168,2640000.0
2008-02-29 02:01:00,3.50713,3.50835,3.49864,3.50179,4510000.0
2008-02-29 02:02:00,3.49487,3.50421,3.49487,3.5042,4890000.0
2008-02-29 02:03:00,3.50079,3.50721,3.50079,3.50449,5260000.0
2008-02-29 02:04:00,3.4978,3.50529,3.4978,3.50529,5640000.0
2008-02-29 02:05:00,3.50399,3.50497,3.49726,3.50497,4140000.0
2008-02-29 02:06:00,3.50583,3.50694,3.49648,3.5057,9400000.0
2008-02-29 02:07:00,3.49625,3.50636,3.49625,3.50154,4890000.0
2008-02-29 02:08:00,3.50435,3.50458,3.49848,3.50326,4900000.0
2008-02-29 02:09:00,3.50125,3.51009,3.49763,3.49763,5270000.0
2008-02-29 02:10:00,3.49969,3.50548,3.49841,3.50378,5260000.0
2008-02-29 02:11:00,3.506,3.50936,3.50031,3.50191,4510000.0
2008-02-29 02:12:00,3.50646,3.50903,3.49868,3.5065,12780000.0
2008-02-29 02:13:00,3.50416,3.50416,3.49819,3.49819,3400000.0
2008-02-29 02:14:00,3.50469,3.50553,3.50016,3.50016,3780000.0
2008-02-29 02:15:00,3.50099,3.5096,3.49917,3.5057,5640000.0
2008-02-29 02:16:00,3.50415,3.50534,3.50106,3.50106,6010000.0
2008-02-29 02:17:00,3.50508,3.50635,3.50073,3.50073,5250000.0
2008-02-29 02:18:00,3.49091,3.50187,3.49023,3.49864,7530000.0
2008-02-29 02:19:00,3.50451,3.50518,3.50207,3.5021,4900000.0
2008-02-29 02:20:00,3.50562,3.50562,3.50045,3.50406,3770000.0
2008-02-29 02:21:00,3.50418,3.50473,3.49409,3.50473,6050000.0
2008-02-29 02:22:00,3.50252,3.50511,3.49953,3.49953,3780000.0
2008-02-29 02:23:00,3.50518,3.50544,3.4995,3.49978,4140000.0
2008-02-29 02:24:00,3.50554,3.50622,3.4962,3.50622,3020000.0
2008-02-29 02:25:00,3.50378,3.50499,3.49474,3.50028,14320000.0
2008-02-29 02:26:00,3.50545,3.50545,3.49567,3.5041,4890000.0
2008-02-29 02:27:00,3.49843,3.50944,3.49843,3.50516,7140000.0
2008-02-29 02:28:00,3.50582,3.50647,3.49664,3.49664,6770000.0
2008-02-29 02:29:00,3.50063,3.50408,3.49548,3.49548,6400000.0
2008-02-29 02:30:00,3.50577,3.50577,3.49765,3.5027,3760000.0
2008-02-29 02:31:00,3.50442,3.50582,3.49634,3.49634,4140000.0
2008-02-29 02:32:00,3.50599,3.50698,3.5017,3.50499,3770000.0
2008-02-29 02:33:00,3.49647,3.50548,3.49647,3.5015,5630000.0
2008-02-29 02:34:00,3.49468,3.50532,3.49468,3.50532,5630000.0
2008-02-29 02:35:00,3.50065,3.50519,3.49973,3.50086,6400000.0
2008-02-29 02:36:00,3.50499,3.50632,3.50005,3.50442,4910000.0
2008-02-29 02:37:00,3.49613,3.50396,3.4899,3.50396,5270000.0
2008-02-29 02:38:00,3.50389,3.50556,3.49866,3.50036,3760000.0
2008-02-29 02:39:00,3.50416,3.50468,3.4944,3.50468,5260000.0
2008-02-29 02:40:00,3.50038,3.50632,3.49647,3.50535,6400000.0
2008-02-29 02:41:00,3.49574,3.5049,3.49574,3.50418,4530000.0
2008-02-29 02:42:00,3.50557,3.50557,3.49542,3.50501,6390000.0
2008-02-29 02:43:00,3.50327,3.50565,3.5007,3.50165,3400000.0
2008-02-29 02:44:00,3.49783,3.50909,3.49783,3.5023,4520000.0
2008-02-29 02:45:00,3.50008,3.50853,3.49709,3.50508,8640000.0
2008-02-29 02:46:00,3.49634,3.5043,3.49634,3.50374,4880000.0
2008-02-29 02:47:00,3.49427,3.50429,3.49377,3.50429,6780000.0
2008-02-29 02:48:00,3.50038,3.50588,3.50017,3.50562,4890000.0
2008-02-29 02:49:00,3.50474,3.50474,3.49681,3.49995,6770000.0
2008-02-29 02:50:00,3.5021,3.50539,3.49643,3.50511,5660000.0
2008-02-29 02:51:00,3.50575,3.50575,3.49628,3.49628,4140000.0
2008-02-29 02:52:00,3.50076,3.50548,3.5006,3.50541,5640000.0
2008-02-29 02:53:00,3.48898,3.50398,3.48898,3.50398,4890000.0
2008-02-29 02:54:00,3.50386,3.50974,3.49997,3.50313,6010000.0
2008-02-29 02:55:00,3.50541,3.50736,3.50122,3.50588,4890000.0
2008-02-29 02:56:00,3.50765,3.50765,3.49819,3.5004,9010000.0
2008-02-29 02:57:00,3.49938,3.509,3.49938,3.50709,4890000.0
2008-02-29 02:58:00,3.50646,3.50657,3.49809,3.50648,5640000.0
2008-02-29 02:59:00,3.50314,3.51057,3.49822,3.50866,7530000.0
2008-02-29 03:00:00,3.50861,3.50861,3.499,3.50494,4140000.0
2008-02-29 03:01:00,3.50496,3.50518,3.49674,3.50513,4880000.0
2008-02-29 03:02:00,3.50375,3.50582,3.49643,3.50567,6400000.0
2008-02-29 03:03:00,3.49679,3.50694,3.49679,3.49753,4900000.0
2008-02-29 03:04:00,3.50242,3.50242,3.48983,3.50146,4150000.0
2008-02-29 03:05:00,3.50595,3.50607,3.49695,3.49928,6390000.0
2008-02-29 03:06:00,3.49909,3.5053,3.49909,3.50249,4890000.0
2008-02-29 03:07:00,3.50081,3.50508,3.50081,3.50508,3390000.0
2008-02-29 03:08:00,3.50181,3.50556,3.49855,3.50413,6760000.0
2008-02-29 03:09:00,3.50107,3.50649,3.49762,3.50311,3790000.0
2008-02-29 03:10:00,3.50434,3.50529,3.4961,3.50529,6410000.0
2008-02-29 03:11:00,3.50547,3.50661,3.49701,3.50641,4150000.0
2008-02-29 03:12:00,3.50061,3.50562,3.49565,3.50329,4520000.0
2008-02-29 03:13:00,3.50077,3.50457,3.49642,3.50071,4520000.0
2008-02-29 03:14:00,3.50011,3.50486,3.49844,3.49991,4140000.0
2008-02-29 03:15:00,3.50103,3.50858,3.50103,3.50125,5650000.0
2008-02-29 03:16:00,3.50248,3.50248,3.48904,3.50005,3400000.0
2008-02-29 03:17:00,3.50537,3.50689,3.50239,3.50609,3400000.0
2008-02-29 03:18:00,3.50538,3.50651,3.50127,3.50127,4900000.0
2008-02-29 03:19:00,3.50603,3.50942,3.49733,3.503,6030000.0
2008-02-29 03:20:00,3.50554,3.50554,3.49442,3.49589,6400000.0
2008-02-29 03:21:00,3.50529,3.50617,3.50016,3.50459,7510000.0
2008-02-29 03:22:00,3.49621,3.50528,3.49621,3.50425,5640000.0
2008-02-29 03:23:00,3.50153,3.50634,3.50098,3.50459,3400000.0
2008-02-29 03:24:00,3.50182,3.506,3.49688,3.50487,4880000.0
2008-02-29 03:25:00,3.50288,3.50497,3.49284,3.50444,4140000.0
2008-02-29 03:26:00,3.50626,3.50626,3.5009,3.5009,4880000.0
2008-02-29 03:27:00,3.50494,3.50593,3.49655,3.49655,7140000.0
2008-02-29 03:28:00,3.50085,3.50642,3.497,3.50256,3770000.0
2008-02-29 03:29:00,3.49987,3.50542,3.49494,3.50542,4160000.0
2008-02-29 03:30:00,3.50134,3.51299,3.49906,3.50683,9030000.0
2008-02-29 03:31:00,3.5006,3.50467,3.5006,3.50436,4880000.0
2008-02-29 03:32:00,3.50442,3.50442,3.49348,3.49807,8660000.0
2008-02-29 03:33:00,3.506,3.50665,3.50097,3.50615,3770000.0
2008-02-29 03:34:00,3.50535,3.5059,3.49924,3.49924,3380000.0
2008-02-29 03:36:00,3.50541,3.5061,3.49659,3.49659,3010000.0
2008-02-29 03:37:00,3.50294,3.50742,3.5,3.50648,7140000.0
2008-02-29 03:38:00,3.49425,3.50516,3.49097,3.50516,9780000.0
2008-02-29 03:39:00,3.50163,3.50637,3.49699,3.50589,4520000.0
2008-02-29 03:40:00,3.5046,3.50561,3.4968,3.50467,7140000.0
2008-02-29 03:41:00,3.50603,3.50633,3.49464,3.50445,7530000.0
2008-02-29 03:42:00,3.50499,3.50499,3.49846,3.50291,4150000.0
2008-02-29 03:43:00,3.50582,3.50614,3.49745,3.50483,4150000.0
2008-02-29 03:44:00,3.50617,3.51243,3.49695,3.51243,7530000.0
2008-02-29 03:45:00,3.50617,3.50617,3.49419,3.50313,3770000.0
2008-02-29 03:46:00,3.50557,3.50575,3.50024,3.50113,4880000.0
2008-02-29 03:47:00,3.49944,3.50583,3.49944,3.50465,5270000.0
2008-02-29 03:48:00,3.50737,3.51084,3.49924,3.50692,5270000.0
2008-02-29 03:49:00,3.50103,3.50689,3.50103,3.50525,4140000.0
2008-02-29 03:50:00,3.50372,3.50372,3.49428,3.49428,6040000.0
2008-02-29 03:51:00,3.50175,3.50717,3.49789,3.49789,4140000.0
2008-02-29 03:52:00,3.50362,3.50689,3.49852,3.50021,6030000.0
2008-02-29 03:53:00,3.50454,3.50678,3.49975,3.50629,4140000.0
2008-02-29 03:54:00,3.50567,3.50567,3.50118,3.50378,3400000.0
2008-02-29 03:55:00,3.50324,3.50534,3.49787,3.50417,6380000.0
2008-02-29 03:56:00,3.49738,3.50697,3.49738,3.50154,5640000.0
2008-02-29 03:57:00,3.50534,3.50667,3.49664,3.5051,10540000.0
2008-02-29 03:58:00,3.50448,3.50673,3.50136,3.50526,3770000.0
2008-02-29 03:59:00,3.5041,3.5041,3.49496,3.49496,3400000.0
2008-02-29 04:00:00,3.50829,3.50829,3.49808,3.50144,5640000.0
2008-02-29 04:01:00,3.49719,3.50805,3.49719,3.49811,7900000.0
2008-02-29 04:02:00,3.50371,3.50371,3.49515,3.49545,3380000.0
2008-02-29 04:03:00,3.50656,3.50937,3.49852,3.50808,5290000.0
2008-02-29 04:04:00,3.50381,3.50598,3.49845,3.50598,7510000.0
2008-02-29 04:05:00,3.49709,3.50657,3.49578,3.50657,6760000.0
2008-02-29 04:06:00,3.5036,3.51103,3.50209,3.50455,5650000.0
2008-02-29 04:07:00,3.50836,3.50836,3.50355,3.50568,6400000.0
2008-02-29 04:08:00,3.50757,3.5082,3.5033,3.5082,3010000.0
2008-02-29 04:09:00,3.50866,3.50866,3.49816,3.503,4510000.0
2008-02-29 04:10:00,3.50315,3.50918,3.50315,3.50354,4140000.0
2008-02-29 04:11:00,3.50688,3.50809,3.4984,3.50559,4520000.0
2008-02-29 04:12:00,3.50359,3.50793,3.50105,3.50793,4150000.0
2008-02-29 04:13:00,3.50338,3.50586,3.49269,3.49269,6030000.0
2008-02-29 04:14:00,3.50273,3.50762,3.49692,3.50762,7160000.0
2008-02-29 04:15:00,3.50654,3.51068,3.50375,3.50885,3770000.0
2008-02-29 04:16:00,3.49434,3.50669,3.49434,3.49789,6400000.0
2008-02-29 04:17:00,3.50439,3.50889,3.49906,3.49906,2270000.0
2008-02-29 04:18:00,3.50795,3.50938,3.49878,3.49885,10170000.0
2008-02-29 04:19:00,3.49839,3.50657,3.49177,3.49468,6390000.0
2008-02-29 04:20:00,3.50802,3.50927,3.50456,3.50818,7910000.0
2008-02-29 04:21:00,3.50729,3.50819,3.49745,3.49852,4140000.0
2008-02-29 04:22:00,3.50586,3.50698,3.49775,3.50698,4140000.0
2008-02-29 04:23:00,3.50515,3.50515,3.49662,3.49662,5260000.0
2008-02-29 04:24:00,3.49826,3.5077,3.49675,3.5035,4540000.0
2008-02-29 04:25:00,3.50786,3.50786,3.50221,3.50397,4510000.0
2008-02-29 04:26:00,3.50515,3.50515,3.49816,3.49816,2260000.0
2008-02-29 04:27:00,3.50797,3.50812,3.49957,3.50812,4520000.0
2008-02-29 04:28:00,3.49534,3.5003,3.48834,3.48834,4150000.0
2008-02-29 04:29:00,3.50228,3.50816,3.49965,3.5075,3380000.0
2008-02-29 04:30:00,3.50465,3.5069,3.49681,3.49681,6020000.0
2008-02-29 04:31:00,3.49853,3.50862,3.49853,3.50786,6420000.0
2008-02-29 04:32:00,3.50611,3.50642,3.49723,3.50225,4520000.0
2008-02-29 04:33:00,3.49579,3.50518,3.49404,3.50191,4880000.0
2008-02-29 04:34:00,3.50327,3.50814,3.50253,3.50476,3770000.0
2008-02-29 04:35:00,3.507,3.50785,3.49809,3.50696,7170000.0
2008-02-29 04:36:00,3.50512,3.50512,3.4949,3.50419,4160000.0
2008-02-29 04:37:00,3.49827,3.50919,3.49827,3.50303,5640000.0
2008-02-29 04:38:00,3.50646,3.50689,3.49828,3.50677,6040000.0
2008-02-29 04:39:00,3.49365,3.49627,3.48692,3.49509,4890000.0
2008-02-29 04:40:00,3.49618,3.50548,3.49349,3.50548,4520000.0
2008-02-29 04:41:00,3.50205,3.50692,3.50195,3.50372,5640000.0
2008-02-29 04:42:00,3.49605,3.50476,3.49322,3.50476,4890000.0
2008-02-29 04:43:00,3.5069,3.50763,3.50261,3.50682,2650000.0
2008-02-29 04:44:00,3.50384,3.50958,3.50316,3.50353,8630000.0
2008-02-29 04:45:00,3.50858,3.50858,3.49497,3.50731,7510000.0
2008-02-29 04:46:00,3.50684,3.50831,3.50128,3.50813,3400000.0
2008-02-29 04:47:00,3.5017,3.50507,3.49319,3.49319,7150000.0
2008-02-29 04:48:00,3.50758,3.50781,3.50515,3.50515,4150000.0
2008-02-29 04:49:00,3.5019,3.50647,3.49632,3.49747,6770000.0
2008-02-29 04:50:00,3.50664,3.50766,3.49816,3.50766,2640000.0
2008-02-29 04:51:00,3.50457,3.50725,3.5015,3.50595,6400000.0
2008-02-29 04:52:00,3.49947,3.50737,3.497,3.50737,4520000.0
2008-02-29 04:53:00,3.50481,3.50481,3.49523,3.50389,3770000.0
2008-02-29 04:55:00,3.49891,3.5063,3.49891,3.5063,4510000.0
2008-02-29 04:57:00,3.50206,3.50754,3.50206,3.505,3400000.0
2008-02-29 04:58:00,3.50174,3.50711,3.49783,3.50326,7510000.0
2008-02-29 04:59:00,3.50718,3.50876,3.50033,3.50856,5650000.0
2008-02-29 05:00:00,3.5101,3.5101,3.49846,3.5022,4520000.0
2008-02-29 05:01:00,3.50186,3.50822,3.49868,3.50543,6390000.0
2008-02-29 05:02:00,3.49562,3.50669,3.49562,3.50669,4510000.0
2008-02-29 05:03:00,3.5027,3.50952,3.5027,3.50324,4140000.0
2008-02-29 05:04:00,3.50508,3.50508,3.49461,3.49918,11290000.0
2008-02-29 05:05:00,3.5073,3.5073,3.50129,3.50335,3770000.0
2008-02-29 05:07:00,3.50343,3.50483,3.49238,3.50177,6030000.0
2008-02-29 05:08:00,3.49705,3.50506,3.49705,3.50506,4150000.0
2008-02-29 05:09:00,3.50218,3.50579,3.49238,3.49669,6770000.0
2008-02-29 05:11:00,3.50207,3.50693,3.49646,3.50693,6030000.0
2008-02-29 05:12:00,3.49637,3.5059,3.4925,3.5059,4530000.0
2008-02-29 05:13:00,3.50691,3.50796,3.49802,3.50784,4500000.0
2008-02-29 05:14:00,3.50357,3.51012,3.50357,3.50729,3390000.0
2008-02-29 05:15:00,3.50042,3.50692,3.49437,3.50367,9020000.0
2008-02-29 05:16:00,3.49769,3.5049,3.4965,3.50261,5660000.0
2008-02-29 05:20:00,3.50723,3.50875,3.50322,3.50572,4890000.0
2008-02-29 05:22:00,3.49631,3.50646,3.49065,3.50307,9400000.0
2008-02-29 05:23:00,3.50789,3.50831,3.49853,3.50784,3750000.0
2008-02-29 05:24:00,3.49959,3.50306,3.49017,3.50113,4880000.0
2008-02-29 05:25:00,3.50699,3.50699,3.49161,3.5041,5650000.0
2008-02-29 05:26:00,3.498,3.50562,3.49228,3.50562,6770000.0
2008-02-29 05:27:00,3.50686,3.50776,3.50629,3.50776,3380000.0
2008-02-29 05:30:00,3.50856,3.50856,3.49668,3.50297,8270000.0
2008-02-29 05:31:00,3.49792,3.50602,3.49114,3.50602,6020000.0
2008-02-29 05:32:00,3.49503,3.50616,3.49503,3.50616,9010000.0
2008-02-29 05:33:00,3.49805,3.50587,3.49097,3.50562,6390000.0
2008-02-29 05:34:00,3.50525,3.5071,3.49791,3.5071,6010000.0
2008-02-29 05:35:00,3.49772,3.50444,3.49772,3.50444,2260000.0
2008-02-29 05:36:00,3.49978,3.50768,3.49978,3.50665,5630000.0
2008-02-29 05:37:00,3.49852,3.50815,3.49833,3.50284,5270000.0
2008-02-29 05:38:00,3.50631,3.5073,3.49709,3.49709,3760000.0
2008-02-29 05:40:00,3.49537,3.49612,3.49104,3.49104,4880000.0
2008-02-29 05:41:00,3.50707,3.50741,3.50644,3.50644,3750000.0
2008-02-29 05:42:00,3.49823,3.50571,3.49315,3.49752,5260000.0
2008-02-29 05:44:00,3.50665,3.50665,3.49651,3.49651,4890000.0
2008-02-29 05:45:00,3.51042,3.51042,3.50032,3.50225,6030000.0
2008-02-29 05:51:00,3.50782,3.50782,3.49823,3.50707,6780000.0
2008-02-29 05:52:00,3.50655,3.50853,3.49872,3.50823,4880000.0
2008-02-29 05:53:00,3.50705,3.50705,3.4928,3.4928,4510000.0
2008-02-29 05:54:00,3.49197,3.50535,3.49197,3.50535,3770000.0
2008-02-29 05:55:00,3.50405,3.51272,3.50267,3.50724,6020000.0
2008-02-29 05:56:00,3.5053,3.50732,3.50012,3.50228,5270000.0
2008-02-29 05:57:00,3.49691,3.50683,3.49691,3.49895,7520000.0
2008-02-29 05:58:00,3.49432,3.50162,3.48729,3.50069,3760000.0
2008-02-29 05:59:00,3.50193,3.50671,3.49485,3.50155,12020000.0
2008-02-29 06:00:00,3.50324,3.50324,3.49887,3.50014,3380000.0
2008-02-29 06:01:00,3.50571,3.50571,3.49557,3.50567,7140000.0
2008-02-29 06:02:00,3.49402,3.50417,3.49402,3.50098,4880000.0
2008-02-29 06:03:00,3.50443,3.50704,3.49841,3.50704,4150000.0
2008-02-29 06:04:00,3.50365,3.50812,3.50294,3.50726,3770000.0
2008-02-29 06:05:00,3.50182,3.50182,3.49053,3.49486,3760000.0
2008-02-29 06:06:00,3.49848,3.51029,3.49833,3.49833,6770000.0
2008-02-29 06:07:00,3.49813,3.50638,3.49453,3.49515,7520000.0
2008-02-29 06:08:00,3.50004,3.50999,3.50004,3.50841,3770000.0
2008-02-29 06:09:00,3.50617,3.50617,3.49844,3.50536,5270000.0
2008-02-29 06:10:00,3.50766,3.50808,3.50239,3.50239,4890000.0
2008-02-29 06:11:00,3.50482,3.50482,3.48955,3.49308,5260000.0
2008-02-29 06:12:00,3.50581,3.50693,3.50186,3.50188,5640000.0
2008-02-29 06:13:00,3.48968,3.50272,3.48968,3.50272,3400000.0
2008-02-29 06:14:00,3.50619,3.50655,3.4963,3.50655,4880000.0
2008-02-29 06:15:00,3.49931,3.50496,3.48905,3.50371,7150000.0
2008-02-29 06:16:00,3.50475,3.50581,3.49328,3.50581,4890000.0
2008-02-29 06:17:00,3.50067,3.50657,3.49617,3.49617,5260000.0
2008-02-29 06:18:00,3.49397,3.49772,3.49103,3.49697,4890000.0
2008-02-29 06:19:00,3.50647,3.50647,3.49949,3.50399,3770000.0
2008-02-29 06:20:00,3.50494,3.50494,3.49367,3.50059,4880000.0
2008-02-29 06:21:00,3.50776,3.50787,3.49855,3.50226,4510000.0
2008-02-29 06:22:00,3.50603,3.50666,3.49833,3.49833,3400000.0
2008-02-29 06:23:00,3.48843,3.49807,3.48843,3.49807,5650000.0
2008-02-29 06:25:00,3.49782,3.50727,3.49614,3.50214,10160000.0
2008-02-29 06:26:00,3.50756,3.50897,3.49938,3.50835,4140000.0
2008-02-29 06:28:00,3.50785,3.50994,3.49949,3.50575,4880000.0
2008-02-29 06:29:00,3.50207,3.50778,3.49788,3.50733,3760000.0
2008-02-29 06:30:00,3.50902,3.50902,3.49667,3.50154,6390000.0
2008-02-29 06:31:00,3.50704,3.50704,3.49743,3.49743,4130000.0
2008-02-29 06:32:00,3.50599,3.50778,3.49964,3.50724,4520000.0
2008-02-29 06:33:00,3.49792,3.50798,3.49773,3.50732,9010000.0
2008-02-29 06:35:00,3.4968,3.50484,3.4968,3.50389,1880000.0
2008-02-29 06:36:00,3.50196,3.50554,3.49731,3.5025,3380000.0
2008-02-29 06:37:00,3.50751,3.50751,3.49857,3.50601,7880000.0
2008-02-29 06:38:00,3.50465,3.50517,3.49274,3.49593,6390000.0
2008-02-29 06:39:00,3.50151,3.50297,3.49599,3.49683,4510000.0
2008-02-29 06:40:00,3.50682,3.50969,3.49881,3.49881,6010000.0
2008-02-29 06:41:00,3.5007,3.50928,3.49934,3.50344,5630000.0
2008-02-29 06:42:00,3.4988,3.50556,3.49295,3.50556,6380000.0
2008-02-29 06:43:00,3.49487,3.49739,3.48922,3.49419,4510000.0
2008-02-29 06:44:00,3.50591,3.50609,3.49816,3.50609,5260000.0
2008-02-29 06:45:00,3.50938,3.50938,3.49697,3.50247,8640000.0
2008-02-29 06:46:00,3.49938,3.50551,3.49663,3.49663,5630000.0
2008-02-29 06:47:00,3.49792,3.50748,3.49792,3.49792,7900000.0
2008-02-29 06:48:00,3.5013,3.50514,3.48996,3.49524,6380000.0
2008-02-29 06:49:00,3.50267,3.50537,3.49689,3.5027,3770000.0
2008-02-29 06:50:00,3.50179,3.50683,3.49726,3.50544,6760000.0
2008-02-29 06:51:00,3.49875,3.50509,3.49694,3.49694,4510000.0
2008-02-29 06:52:00,3.50748,3.50748,3.49697,3.49732,6390000.0
2008-02-29 06:53:00,3.48518,3.50514,3.48518,3.50514,6020000.0
2008-02-29 06:54:00,3.50787,3.50845,3.49919,3.50706,9760000.0
2008-02-29 06:55:00,3.50228,3.50518,3.49466,3.50518,4520000.0
2008-02-29 06:56:00,3.49783,3.50736,3.49618,3.50367,4880000.0
2008-02-29 06:57:00,3.49701,3.5055,3.49427,3.50503,6030000.0
2008-02-29 06:58:00,3.49527,3.49665,3.48988,3.49658,5260000.0
2008-02-29 06:59:00,3.50685,3.50685,3.49746,3.49746,3770000.0
2008-02-29 07:00:00,3.5052,3.5074,3.49428,3.49842,5640000.0
2008-02-29 07:01:00,3.49911,3.50937,3.49911,3.50311,5640000.0
2008-02-29 07:02:00,3.50802,3.50809,3.50302,3.50809,6380000.0
2008-02-29 07:03:00,3.50402,3.50598,3.49882,3.50598,4890000.0
2008-02-29 07:05:00,3.49743,3.50608,3.49434,3.49615,4880000.0
2008-02-29 07:06:00,3.50668,3.50848,3.50334,3.50632,4510000.0
2008-02-29 07:07:00,3.50494,3.50494,3.4941,3.49529,5640000.0
2008-02-29 07:08:00,3.50165,3.50957,3.49954,3.50845,4520000.0
2008-02-29 07:09:00,3.49811,3.49811,3.48793,3.48793,2640000.0
2008-02-29 07:11:00,3.50681,3.50681,3.49665,3.50544,6010000.0
2008-02-29 07:12:00,3.49666,3.50421,3.49165,3.502,7520000.0
2008-02-29 07:13:00,3.5048,3.50602,3.49191,3.50602,3770000.0
2008-02-29 07:14:00,3.50223,3.5062,3.4975,3.4975,3760000.0
2008-02-29 07:15:00,3.50974,3.51074,3.4984,3.4984,7130000.0
2008-02-29 07:16:00,3.50734,3.50734,3.50244,3.50553,5250000.0
2008-02-29 07:17:00,3.50494,3.50561,3.49596,3.50561,7130000.0
2008-02-29 07:18:00,3.5029,3.50857,3.4977,3.50766,7150000.0
2008-02-29 07:19:00,3.50318,3.50672,3.50142,3.50288,6760000.0
2008-02-29 07:20:00,3.50756,3.5089,3.50185,3.50776,9010000.0
2008-02-29 07:21:00,3.49613,3.50394,3.49324,3.49537,7520000.0
2008-02-29 07:22:00,3.50739,3.5074,3.50295,3.5074,1510000.0
2008-02-29 07:23:00,3.50463,3.50717,3.50271,3.50717,6390000.0
2008-02-29 07:26:00,3.50611,3.50611,3.49527,3.50499,5280000.0
2008-02-29 07:27:00,3.50167,3.50629,3.49894,3.50629,4520000.0
2008-02-29 07:28:00,3.5026,3.5042,3.49561,3.49762,8280000.0
2008-02-29 07:29:00,3.49821,3.50654,3.49737,3.49737,4890000.0
2008-02-29 07:30:00,3.50839,3.51076,3.50467,3.50703,7880000.0
2008-02-29 07:31:00,3.50443,3.50459,3.48765,3.50318,16540000.0
2008-02-29 07:32:00,3.50664,3.50693,3.49654,3.50602,5630000.0
2008-02-29 07:34:00,3.50902,3.50902,3.49832,3.49832,4140000.0
2008-02-29 07:35:00,3.50726,3.50857,3.50193,3.50583,5640000.0
2008-02-29 07:36:00,3.49754,3.50787,3.49366,3.50787,4520000.0
2008-02-29 07:37:00,3.50322,3.50741,3.49593,3.50741,9030000.0
2008-02-29 07:38:00,3.49571,3.49748,3.48773,3.49063,4150000.0
2008-02-29 07:39:00,3.5078,3.50846,3.4992,3.50764,3010000.0
2008-02-29 07:40:00,3.49853,3.50578,3.49222,3.50221,5640000.0
2008-02-29 07:41:00,3.50856,3.50856,3.49766,3.5085,6390000.0
2008-02-29 07:42:00,3.49818,3.50757,3.49706,3.5046,8640000.0
2008-02-29 07:43:00,3.50826,3.50852,3.49883,3.50852,10150000.0
2008-02-29 07:44:00,3.50537,3.50699,3.49603,3.50231,7880000.0
2008-02-29 07:45:00,3.5025,3.51427,3.50211,3.50975,8640000.0
2008-02-29 07:46:00,3.49714,3.50582,3.49589,3.50582,6770000.0
2008-02-29 07:47:00,3.50302,3.50681,3.49213,3.50681,7150000.0
2008-02-29 07:48:00,3.50431,3.50732,3.4988,3.4988,4510000.0
2008-02-29 07:49:00,3.50532,3.50532,3.49173,3.50289,6390000.0
2008-02-29 07:50:00,3.49918,3.50889,3.49918,3.50889,4140000.0
2008-02-29 07:51:00,3.50264,3.50333,3.48991,3.48991,5270000.0
2008-02-29 07:53:00,3.50276,3.50372,3.49006,3.50263,5630000.0
2008-02-29 07:54:00,3.4982,3.50616,3.49498,3.50616,4140000.0
2008-02-29 07:56:00,3.50111,3.50522,3.49485,3.50005,6760000.0
2008-02-29 07:57:00,3.50962,3.51182,3.4997,3.4997,6770000.0
2008-02-29 07:59:00,3.5067,3.50847,3.49853,3.50775,6010000.0
2008-02-29 08:00:00,3.49951,3.50655,3.49662,3.50655,4880000.0
2008-02-29 08:01:00,3.50606,3.50606,3.49306,3.50575,3400000.0
2008-02-29 08:02:00,3.50739,3.50872,3.50639,3.50807,5260000.0
2008-02-29 08:03:00,3.50796,3.50796,3.50323,3.50591,4140000.0
2008-02-29 08:04:00,3.50561,3.50697,3.49871,3.5051,4140000.0
2008-02-29 08:05:00,3.50852,3.50982,3.50452,3.50677,5270000.0
2008-02-29 08:06:00,3.50249,3.50722,3.49685,3.50722,7510000.0
2008-02-29 08:08:00,3.50845,3.51216,3.50166,3.50845,4510000.0
2008-02-29 08:09:00,3.50536,3.50726,3.50137,3.50137,4890000.0
2008-02-29 08:10:00,3.49825,3.5074,3.49799,3.49799,3760000.0
2008-02-29 08:11:00,3.50244,3.50685,3.49334,3.50685,10520000.0
2008-02-29 08:12:00,3.50782,3.50782,3.49898,3.50681,4890000.0
2008-02-29 08:13:00,3.50436,3.51069,3.50436,3.50889,4880000.0
2008-02-29 08:14:00,3.50509,3.50723,3.50144,3.50144,3400000.0
2008-02-29 08:15:00,3.51109,3.51252,3.50744,3.50832,6390000.0
2008-02-29 08:16:00,3.50422,3.50892,3.50194,3.50867,4130000.0
2008-02-29 08:17:00,3.49767,3.50423,3.49767,3.50399,4510000.0
2008-02-29 08:18:00,3.50971,3.5101,3.50091,3.50891,5630000.0
2008-02-29 08:19:00,3.50216,3.50711,3.49725,3.49833,5630000.0
2008-02-29 08:20:00,3.50377,3.50826,3.49946,3.49946,3770000.0
2008-02-29 08:21:00,3.49894,3.50848,3.49894,3.50848,4880000.0
2008-02-29 08:22:00,3.50828,3.50883,3.50554,3.50663,5650000.0
2008-02-29 08:23:00,3.50018,3.50072,3.48993,3.49919,6380000.0
2008-02-29 08:24:00,3.50512,3.50897,3.50075,3.50444,4510000.0
2008-02-29 08:25:00,3.5076,3.50894,3.49539,3.49945,6390000.0
2008-02-29 08:26:00,3.50796,3.51138,3.50561,3.50564,7140000.0
2008-02-29 08:27:00,3.50405,3.51083,3.50405,3.50915,4890000.0
2008-02-29 08:28:00,3.50579,3.51214,3.50165,3.50165,5260000.0
2008-02-29 08:29:00,3.50706,3.50874,3.5045,3.50715,4510000.0
2008-02-29 08:30:00,3.50932,3.50932,3.49969,3.50374,6760000.0
2008-02-29 08:31:00,3.50033,3.50744,3.49642,3.50744,6010000.0
2008-02-29 08:32:00,3.5025,3.5061,3.4965,3.5061,7880000.0
2008-02-29 08:34:00,3.50447,3.50447,3.49061,3.49061,7520000.0
2008-02-29 08:35:00,3.50475,3.50881,3.50008,3.50881,5640000.0
2008-02-29 08:36:00,3.49767,3.50755,3.4975,3.50755,4900000.0
2008-02-29 08:37:00,3.5033,3.50901,3.49826,3.50715,6400000.0
2008-02-29 08:38:00,3.50834,3.50893,3.50095,3.50787,6400000.0
2008-02-29 08:39:00,3.50768,3.50874,3.50158,3.50354,7510000.0
2008-02-29 08:40:00,3.49916,3.50983,3.49916,3.50929,4880000.0
2008-02-29 08:41:00,3.50377,3.50677,3.4962,3.50677,4880000.0
2008-02-29 08:42:00,3.51135,3.51135,3.50326,3.5083,7140000.0
2008-02-29 08:43:00,3.50624,3.51009,3.50356,3.50928,6390000.0
2008-02-29 08:44:00,3.50336,3.50884,3.49887,3.508,10890000.0
2008-02-29 08:45:00,3.51187,3.51187,3.50112,3.50966,7520000.0
2008-02-29 08:46:00,3.50734,3.50758,3.49863,3.50583,5630000.0
2008-02-29 08:47:00,3.50501,3.50874,3.49919,3.50874,6030000.0
2008-02-29 08:48:00,3.5068,3.50909,3.5026,3.50909,4510000.0
2008-02-29 08:49:00,3.50756,3.50874,3.4989,3.5078,7150000.0
2008-02-29 08:50:00,3.50585,3.50835,3.49747,3.49798,6770000.0
2008-02-29 08:51:00,3.50892,3.51334,3.50019,3.5062,10140000.0
2008-02-29 08:52:00,3.50348,3.50728,3.49792,3.50043,5640000.0
2008-02-29 08:53:00,3.50748,3.50748,3.4969,3.50562,6390000.0
2008-02-29 08:54:00,3.50074,3.51333,3.50074,3.50834,7510000.0
2008-02-29 08:55:00,3.5055,3.50889,3.49903,3.49975,5260000.0
2008-02-29 08:56:00,3.50425,3.51016,3.50316,3.50316,4140000.0
2008-02-29 08:57:00,3.50959,3.51029,3.49812,3.49812,5250000.0
2008-02-29 08:58:00,3.50986,3.51063,3.50279,3.5077,4140000.0
2008-02-29 08:59:00,3.50624,3.51072,3.50263,3.5049,4910000.0
2008-02-29 09:00:00,3.5037,3.51367,3.5009,3.51116,9380000.0
2008-02-29 09:01:00,3.50415,3.50931,3.5016,3.50888,6400000.0
2008-02-29 09:02:00,3.5088,3.51372,3.50666,3.50666,5640000.0
2008-02-29 09:03:00,3.50261,3.51289,3.50261,3.50588,6770000.0
2008-02-29 09:04:00,3.50865,3.51183,3.50468,3.50631,4880000.0
2008-02-29 09:05:00,3.50425,3.51189,3.50389,3.51076,4880000.0
2008-02-29 09:06:00,3.50996,3.51514,3.50434,3.51176,11270000.0
2008-02-29 09:07:00,3.49849,3.5101,3.49499,3.50894,4510000.0
2008-02-29 09:08:00,3.50604,3.51056,3.49849,3.50986,4890000.0
2008-02-29 09:09:00,3.50452,3.50898,3.50264,3.5049,5260000.0
2008-02-29 09:10:00,3.51133,3.51133,3.50432,3.51003,9400000.0
2008-02-29 09:11:00,3.5097,3.50994,3.50021,3.50457,10520000.0
2008-02-29 09:12:00,3.50545,3.51301,3.50545,3.50769,7140000.0
2008-02-29 09:13:00,3.51246,3.51598,3.50334,3.51534,10890000.0
2008-02-29 09:14:00,3.51213,3.51737,3.49684,3.51233,14300000.0
2008-02-29 09:15:00,3.51163,3.52239,3.51087,3.51087,9380000.0
2008-02-29 09:16:00,3.51781,3.51798,3.51194,3.51694,6390000.0
2008-02-29 09:17:00,3.51613,3.52006,3.50712,3.50712,4880000.0
2008-02-29 09:18:00,3.5116,3.51743,3.5116,3.51743,4890000.0
2008-02-29 09:19:00,3.51113,3.51645,3.5069,3.51618,4890000.0
2008-02-29 09:20:00,3.51056,3.51788,3.51042,3.51548,5640000.0
2008-02-29 09:21:00,3.50842,3.51756,3.50842,3.51285,6760000.0
2008-02-29 09:22:00,3.5151,3.51824,3.50565,3.51592,10510000.0
2008-02-29 09:23:00,3.51025,3.5163,3.50944,3.51362,5250000.0
2008-02-29 09:24:00,3.51393,3.51668,3.50573,3.51459,5640000.0
2008-02-29 09:25:00,3.51227,3.51639,3.50699,3.51482,6770000.0
2008-02-29 09:26:00,3.51496,3.51912,3.50377,3.50377,9380000.0
2008-02-29 09:27:00,3.50701,3.51353,3.50624,3.51209,5250000.0
2008-02-29 09:28:00,3.50734,3.51274,3.49882,3.51161,9770000.0
2008-02-29 09:29:00,3.51168,3.51593,3.50508,3.50508,13900000.0
2008-02-29 09:30:00,3.51475,3.51475,3.49946,3.50977,6020000.0
2008-02-29 09:31:00,3.51294,3.51663,3.51008,3.51008,5630000.0
2008-02-29 09:32:00,3.50924,3.51496,3.50924,3.51475,4140000.0
2008-02-29 09:33:00,3.51475,3.51798,3.5069,3.51514,5640000.0
2008-02-29 09:34:00,3.51184,3.51688,3.51054,3.51169,7140000.0
2008-02-29 09:35:00,3.51365,3.51524,3.51021,3.51507,4890000.0
2008-02-29 09:36:00,3.50654,3.51768,3.50654,3.51587,7520000.0
2008-02-29 09:37:00,3.51586,3.51645,3.51114,3.51612,3770000.0
2008-02-29 09:38:00,3.51424,3.51806,3.51013,3.51806,4510000.0
2008-02-29 09:39:00,3.51691,3.51745,3.50745,3.51471,7880000.0
2008-02-29 09:40:00,3.51484,3.51847,3.50832,3.50832,6770000.0
2008-02-29 09:41:00,3.51415,3.5183,3.50648,3.51045,6380000.0
2008-02-29 09:42:00,3.51098,3.51852,3.50984,3.51512,5650000.0
2008-02-29 09:43:00,3.51301,3.51588,3.50707,3.51513,4880000.0
2008-02-29 09:44:00,3.51705,3.51987,3.51217,3.5183,10910000.0
2008-02-29 09:45:00,3.51262,3.52109,3.51042,3.5199,4140000.0
2008-02-29 09:46:00,3.51636,3.51708,3.50335,3.51708,8650000.0
2008-02-29 09:47:00,3.51782,3.52276,3.51157,3.52054,6390000.0
2008-02-29 09:48:00,3.52062,3.52588,3.52014,3.52409,4520000.0
2008-02-29 09:49:00,3.52327,3.52327,3.51098,3.51958,5250000.0
2008-02-29 09:50:00,3.51281,3.52539,3.51281,3.52176,6770000.0
2008-02-29 09:51:00,3.5196,3.52231,3.51575,3.51734,4140000.0
2008-02-29 09:52:00,3.51917,3.52283,3.5173,3.52096,4530000.0
2008-02-29 09:53:00,3.51861,3.52284,3.51204,3.51216,8250000.0
2008-02-29 09:54:00,3.51781,3.52295,3.51536,3.52281,5250000.0
2008-02-29 09:55:00,3.52353,3.52353,3.51227,3.51227,4140000.0
2008-02-29 09:56:00,3.52006,3.52149,3.51172,3.51433,6010000.0
2008-02-29 09:57:00,3.52074,3.52179,3.51402,3.51402,4880000.0
2008-02-29 09:58:00,3.52079,3.52184,3.5115,3.52045,5650000.0
2008-02-29 09:59:00,3.52017,3.52296,3.51151,3.52292,11650000.0
2008-02-29 10:00:00,3.52343,3.52343,3.51113,3.51714,5630000.0
2008-02-29 10:01:00,3.51626,3.52371,3.51626,3.52371,4880000.0
2008-02-29 10:02:00,3.52169,3.52336,3.51195,3.52336,8640000.0
2008-02-29 10:03:00,3.51986,3.5226,3.50923,3.52219,11270000.0
2008-02-29 10:04:00,3.52453,3.52492,3.51647,3.52259,6760000.0
2008-02-29 10:05:00,3.52351,3.52351,3.51835,3.51852,4520000.0
2008-02-29 10:06:00,3.52384,3.5243,3.51425,3.51425,6010000.0
2008-02-29 10:07:00,3.52354,3.52354,3.50389,3.51116,4520000.0
2008-02-29 10:08:00,3.5224,3.5243,3.51773,3.5243,9020000.0
2008-02-29 10:09:00,3.51722,3.52324,3.50914,3.52324,7510000.0
2008-02-29 10:10:00,3.5149,3.52375,3.51244,3.52375,7140000.0
2008-02-29 10:11:00,3.52254,3.5242,3.51194,3.5242,10890000.0
2008-02-29 10:12:00,3.5236,3.52428,3.51692,3.52086,6400000.0
2008-02-29 10:13:00,3.5241,3.52421,3.51752,3.52112,5270000.0
2008-02-29 10:14:00,3.52246,3.5274,3.51735,3.52526,11660000.0
2008-02-29 10:15:00,3.52738,3.52738,3.51761,3.52642,6390000.0
2008-02-29 10:16:00,3.52708,3.52708,3.52096,3.52486,3770000.0
2008-02-29 10:17:00,3.52056,3.5271,3.51952,3.52344,5260000.0
2008-02-29 10:18:00,3.52151,3.52537,3.5151,3.52419,4140000.0
2008-02-29 10:19:00,3.52482,3.52501,3.51355,3.52093,5280000.0
2008-02-29 10:20:00,3.52536,3.52536,3.51575,3.52207,9020000.0
2008-02-29 10:21:00,3.52427,3.52517,3.51596,3.52517,10890000.0
2008-02-29 10:22:00,3.52466,3.52597,3.51763,3.52161,6010000.0
2008-02-29 10:23:00,3.52397,3.52515,3.51523,3.51523,3770000.0
2008-02-29 10:24:00,3.52414,3.52414,3.51308,3.52361,6770000.0
2008-02-29 10:25:00,3.516,3.52113,3.516,3.51673,4890000.0
2008-02-29 10:26:00,3.52404,3.52636,3.51675,3.52076,6760000.0
2008-02-29 10:27:00,3.52082,3.52403,3.5152,3.52362,4890000.0
2008-02-29 10:28:00,3.51872,3.52346,3.51858,3.51858,4140000.0
2008-02-29 10:29:00,3.52031,3.52537,3.51437,3.52262,16900000.0
2008-02-29 10:30:00,3.52414,3.52414,3.51563,3.51615,6770000.0
2008-02-29 10:31:00,3.52048,3.52409,3.51224,3.52188,7910000.0
2008-02-29 10:32:00,3.52381,3.52381,3.5095,3.52204,6010000.0
2008-02-29 10:33:00,3.51979,3.52269,3.51404,3.51891,4890000.0
2008-02-29 10:34:00,3.52057,3.52255,3.5117,3.5117,6770000.0
2008-02-29 10:35:00,3.5181,3.52146,3.51399,3.51597,5260000.0
2008-02-29 10:36:00,3.51548,3.52351,3.51548,3.519,6010000.0
2008-02-29 10:37:00,3.52053,3.52221,3.51518,3.52221,8260000.0
2008-02-29 10:38:00,3.5152,3.52079,3.51481,3.5194,5640000.0
2008-02-29 10:39:00,3.5148,3.52284,3.5148,3.51781,4140000.0
2008-02-29 10:40:00,3.52187,3.52187,3.51201,3.52075,7130000.0
2008-02-29 10:41:00,3.52037,3.52159,3.51262,3.52159,5630000.0
2008-02-29 10:42:00,3.5169,3.52331,3.51316,3.51647,5270000.0
2008-02-29 10:43:00,3.5187,3.52151,3.50931,3.51517,6020000.0
2008-02-29 10:44:00,3.51894,3.52163,3.51598,3.51905,5270000.0
2008-02-29 10:45:00,3.52214,3.52214,3.51494,3.52167,5270000.0
2008-02-29 10:46:00,3.52043,3.52043,3.50948,3.51909,4510000.0
2008-02-29 10:47:00,3.51663,3.52122,3.51663,3.52122,5260000.0
2008-02-29 10:48:00,3.52188,3.52188,3.51234,3.51667,6020000.0
2008-02-29 10:49:00,3.51489,3.51998,3.51309,3.51431,6400000.0
2008-02-29 10:50:00,3.51991,3.51991,3.51117,3.5189,7510000.0
2008-02-29 10:51:00,3.51586,3.52118,3.50934,3.51854,5640000.0
2008-02-29 10:52:00,3.51772,3.51816,3.51226,3.51816,4890000.0
2008-02-29 10:53:00,3.50809,3.51717,3.50809,3.51717,5270000.0
2008-02-29 10:54:00,3.51262,3.51684,3.50725,3.51684,5260000.0
2008-02-29 10:55:00,3.51689,3.51689,3.50701,3.51602,7890000.0
2008-02-29 10:56:00,3.51569,3.51658,3.50509,3.5099,7140000.0
2008-02-29 10:57:00,3.51133,3.51794,3.50991,3.51767,6380000.0
2008-02-29 10:58:00,3.5167,3.51702,3.51025,3.51594,4880000.0
2008-02-29 10:59:00,3.51555,3.51684,3.50522,3.51684,6380000.0
2008-02-29 11:00:00,3.51319,3.52098,3.50993,3.50997,13150000.0
2008-02-29 11:01:00,3.51794,3.51794,3.51095,3.51678,5260000.0
2008-02-29 11:02:00,3.50693,3.5168,3.50537,3.50537,6020000.0
2008-02-29 11:03:00,3.51294,3.51774,3.50754,3.51419,7140000.0
2008-02-29 11:04:00,3.51402,3.51535,3.50781,3.51235,5260000.0
2008-02-29 11:05:00,3.51241,3.51617,3.50725,3.51173,6390000.0
2008-02-29 11:06:00,3.51755,3.5184,3.5071,3.5184,5650000.0
2008-02-29 11:07:00,3.5083,3.51894,3.5083,3.51313,5260000.0
2008-02-29 11:08:00,3.51783,3.51787,3.5067,3.51649,6380000.0
2008-02-29 11:09:00,3.51862,3.51963,3.51009,3.51543,5260000.0
2008-02-29 11:10:00,3.5131,3.51894,3.50711,3.51581,5270000.0
2008-02-29 11:11:00,3.51979,3.52004,3.50913,3.51841,7510000.0
2008-02-29 11:12:00,3.51863,3.51906,3.50776,3.51906,7140000.0
2008-02-29 11:13:00,3.51628,3.51952,3.51356,3.51952,4520000.0
2008-02-29 11:14:00,3.51371,3.51943,3.50638,3.51846,9800000.0
2008-02-29 11:15:00,3.51357,3.51821,3.51174,3.51821,5260000.0
2008-02-29 11:16:00,3.5115,3.51806,3.50911,3.51621,5630000.0
2008-02-29 11:17:00,3.51793,3.51793,3.50783,3.50783,4140000.0
2008-02-29 11:18:00,3.51681,3.51798,3.50699,3.5166,4510000.0
2008-02-29 11:19:00,3.51194,3.51781,3.51121,3.51781,4880000.0
2008-02-29 11:20:00,3.50489,3.5164,3.50489,3.5164,4510000.0
2008-02-29 11:21:00,3.51295,3.5186,3.51112,3.5129,5250000.0
2008-02-29 11:22:00,3.51805,3.51805,3.51444,3.51772,7510000.0
2008-02-29 11:23:00,3.51419,3.51683,3.50936,3.51496,5260000.0
2008-02-29 11:24:00,3.50849,3.51658,3.50849,3.51658,5640000.0
2008-02-29 11:25:00,3.51278,3.51736,3.50906,3.51736,5640000.0
2008-02-29 11:26:00,3.51382,3.51727,3.51199,3.51618,4140000.0
2008-02-29 11:27:00,3.51707,3.51707,3.50912,3.51294,6020000.0
2008-02-29 11:28:00,3.51083,3.51567,3.50447,3.51567,6390000.0
2008-02-29 11:29:00,3.51028,3.51739,3.51028,3.51391,10890000.0
2008-02-29 11:30:00,3.51656,3.51711,3.5087,3.51294,4900000.0
2008-02-29 11:31:00,3.50771,3.51737,3.50771,3.51737,4150000.0
2008-02-29 11:32:00,3.51567,3.51777,3.50847,3.51375,6030000.0
2008-02-29 11:33:00,3.51753,3.51786,3.50991,3.51741,5640000.0
2008-02-29 11:34:00,3.51064,3.51715,3.51064,3.51715,4880000.0
2008-02-29 11:35:00,3.51722,3.51722,3.51143,3.51635,6010000.0
2008-02-29 11:36:00,3.51563,3.51752,3.50649,3.51752,7520000.0
2008-02-29 11:37:00,3.51657,3.51765,3.50987,3.51765,6390000.0
2008-02-29 11:38:00,3.51611,3.51718,3.50548,3.51718,4890000.0
2008-02-29 11:39:00,3.51257,3.51784,3.51164,3.51784,4880000.0
2008-02-29 11:40:00,3.51113,3.51511,3.50836,3.50836,4880000.0
2008-02-29 11:41:00,3.51675,3.51675,3.50992,3.5157,5270000.0
2008-02-29 11:42:00,3.51649,3.51739,3.51158,3.51158,5260000.0
2008-02-29 11:43:00,3.51242,3.51637,3.50955,3.51325,6410000.0
2008-02-29 11:44:00,3.51423,3.51756,3.51106,3.51106,4900000.0
2008-02-29 11:45:00,3.51236,3.51639,3.51236,3.51585,5250000.0
2008-02-29 11:46:00,3.51141,3.51605,3.50767,3.51605,7140000.0
2008-02-29 11:47:00,3.51081,3.51756,3.50976,3.51756,6010000.0
2008-02-29 11:48:00,3.51706,3.5181,3.50905,3.518,7130000.0
2008-02-29 11:49:00,3.51506,3.51735,3.50796,3.51735,4510000.0
2008-02-29 11:50:00,3.51585,3.51607,3.50495,3.51607,5270000.0
2008-02-29 11:51:00,3.51184,3.51641,3.50157,3.51119,5260000.0
2008-02-29 11:52:00,3.51539,3.51656,3.50946,3.51647,3770000.0
2008-02-29 11:53:00,3.51182,3.51659,3.50715,3.50715,6400000.0
2008-02-29 11:54:00,3.51502,3.51502,3.50571,3.51093,7130000.0
2008-02-29 11:55:00,3.51252,3.51732,3.50754,3.51409,6000000.0
2008-02-29 11:56:00,3.51315,3.51762,3.51031,3.51293,4140000.0
2008-02-29 11:57:00,3.50756,3.51648,3.50648,3.51364,6010000.0
2008-02-29 11:58:00,3.51407,3.51845,3.51278,3.51371,5640000.0
2008-02-29 11:59:00,3.51561,3.51957,3.51282,3.5179,7520000.0
2008-02-29 12:00:00,3.5129,3.51769,3.51082,3.51769,4880000.0
2008-02-29 12:01:00,3.51445,3.51968,3.50969,3.51487,7140000.0
2008-02-29 12:02:00,3.51843,3.51967,3.50909,3.51967,6770000.0
2008-02-29 12:03:00,3.51124,3.51891,3.51124,3.51891,4510000.0
2008-02-29 12:04:00,3.51647,3.51928,3.51343,3.51902,6380000.0
2008-02-29 12:05:00,3.51811,3.51811,3.5093,3.51358,4890000.0
2008-02-29 12:06:00,3.51339,3.51745,3.50517,3.50517,5250000.0
2008-02-29 12:07:00,3.50961,3.51875,3.50961,3.51472,4890000.0
2008-02-29 12:08:00,3.51411,3.52017,3.50759,3.52016,5260000.0
2008-02-29 12:09:00,3.51427,3.5189,3.50782,3.5189,4880000.0
2008-02-29 12:10:00,3.51895,3.51895,3.51533,3.51548,3770000.0
2008-02-29 12:11:00,3.51926,3.52006,3.50816,3.50816,4510000.0
2008-02-29 12:12:00,3.52008,3.52241,3.51617,3.51722,6390000.0
2008-02-29 12:13:00,3.51816,3.52132,3.51249,3.51777,4140000.0
2008-02-29 12:14:00,3.52512,3.5287,3.51762,3.52355,6020000.0
2008-02-29 12:15:00,3.52326,3.52426,3.5176,3.52426,9400000.0
2008-02-29 12:16:00,3.51699,3.5231,3.51699,3.51919,4140000.0
2008-02-29 12:17:00,3.51984,3.52267,3.51746,3.51766,4510000.0
2008-02-29 12:18:00,3.52156,3.52191,3.51772,3.52191,6020000.0
2008-02-29 12:19:00,3.52191,3.52215,3.51325,3.51669,3770000.0
2008-02-29 12:20:00,3.52144,3.52189,3.51655,3.51944,4150000.0
2008-02-29 12:21:00,3.52426,3.52595,3.51887,3.51887,6760000.0
2008-02-29 12:22:00,3.51972,3.52532,3.51972,3.52516,6010000.0
2008-02-29 12:23:00,3.52137,3.52608,3.5178,3.52059,5640000.0
2008-02-29 12:24:00,3.52119,3.52658,3.51584,3.52271,7510000.0
2008-02-29 12:25:00,3.51898,3.52536,3.51341,3.51877,10150000.0
2008-02-29 12:26:00,3.523,3.5274,3.51623,3.51623,8270000.0
2008-02-29 12:27:00,3.52446,3.52448,3.51515,3.52266,4890000.0
2008-02-29 12:28:00,3.52473,3.52473,3.51743,3.52441,5260000.0
2008-02-29 12:29:00,3.52393,3.52393,3.51547,3.52121,4890000.0
2008-02-29 12:30:00,3.52456,3.52456,3.51178,3.52439,19510000.0
2008-02-29 12:31:00,3.52104,3.52585,3.51821,3.5248,6380000.0
2008-02-29 12:32:00,3.51453,3.52645,3.51453,3.52225,6760000.0
2008-02-29 12:33:00,3.5249,3.52871,3.51778,3.52334,4520000.0
2008-02-29 12:34:00,3.52189,3.52699,3.52079,3.52692,4510000.0
2008-02-29 12:35:00,3.52332,3.52945,3.52314,3.52945,5630000.0
2008-02-29 12:36:00,3.53035,3.53138,3.52047,3.52798,4510000.0
2008-02-29 12:37:00,3.53032,3.5318,3.52228,3.5318,6400000.0
2008-02-29 12:38:00,3.52546,3.53043,3.52402,3.53043,5260000.0
2008-02-29 12:39:00,3.52202,3.53238,3.52202,3.52957,7150000.0
2008-02-29 12:40:00,3.52266,3.53124,3.52266,3.52897,4520000.0
2008-02-29 12:41:00,3.5241,3.52725,3.51621,3.52597,6010000.0
2008-02-29 12:42:00,3.52524,3.53006,3.52009,3.5298,9390000.0
2008-02-29 12:43:00,3.52988,3.53186,3.52606,3.52744,6010000.0
2008-02-29 12:44:00,3.52615,3.53124,3.52291,3.5308,3400000.0
2008-02-29 12:45:00,3.52994,3.53088,3.52012,3.52583,6000000.0
2008-02-29 12:46:00,3.52933,3.53058,3.51994,3.52672,4890000.0
2008-02-29 12:47:00,3.53122,3.53122,3.52523,3.5272,4140000.0
2008-02-29 12:48:00,3.51685,3.52893,3.51685,3.52492,6000000.0
2008-02-29 12:49:00,3.52094,3.52698,3.51479,3.5211,4510000.0
2008-02-29 12:50:00,3.53001,3.53001,3.51932,3.52506,5630000.0
2008-02-29 12:51:00,3.53015,3.53015,3.52454,3.52888,4890000.0
2008-02-29 12:52:00,3.52907,3.52984,3.52284,3.52984,6010000.0
2008-02-29 12:53:00,3.52846,3.52846,3.5176,3.52805,4900000.0
2008-02-29 12:54:00,3.52692,3.52806,3.51618,3.52806,5630000.0
2008-02-29 12:55:00,3.52249,3.52805,3.52249,3.52805,5250000.0
2008-02-29 12:56:00,3.52541,3.5301,3.52393,3.52562,6380000.0
2008-02-29 12:57:00,3.52081,3.53067,3.5208,3.52982,9780000.0
2008-02-29 12:58:00,3.52458,3.52734,3.51996,3.51996,7140000.0
2008-02-29 12:59:00,3.52968,3.52968,3.51929,3.52723,4900000.0
2008-02-29 13:00:00,3.52751,3.52894,3.52285,3.52844,7890000.0
2008-02-29 13:01:00,3.52526,3.52918,3.5199,3.52777,7890000.0
2008-02-29 13:02:00,3.52214,3.52629,3.51734,3.52536,4890000.0
2008-02-29 13:03:00,3.52304,3.52722,3.51474,3.52722,6780000.0
2008-02-29 13:04:00,3.52685,3.52685,3.51373,3.52195,5260000.0
2008-02-29 13:05:00,3.52206,3.52865,3.51931,3.5284,5630000.0
2008-02-29 13:06:00,3.52528,3.52843,3.51782,3.52843,6010000.0
2008-02-29 13:07:00,3.52524,3.52848,3.52265,3.52265,4890000.0
2008-02-29 13:08:00,3.52844,3.52998,3.52303,3.52902,5260000.0
2008-02-29 13:09:00,3.52495,3.53063,3.51946,3.53062,12060000.0
2008-02-29 13:10:00,3.52357,3.52965,3.5219,3.52929,4140000.0
2008-02-29 13:11:00,3.53002,3.53002,3.51844,3.52886,4140000.0
2008-02-29 13:12:00,3.52821,3.52821,3.51535,3.52335,7140000.0
2008-02-29 13:13:00,3.52866,3.53021,3.52005,3.53021,4910000.0
2008-02-29 13:14:00,3.52908,3.52908,3.51689,3.52377,7160000.0
2008-02-29 13:15:00,3.5246,3.52611,3.51982,3.5233,6770000.0
2008-02-29 13:16:00,3.52535,3.52943,3.5182,3.525,4520000.0
2008-02-29 13:17:00,3.52203,3.52817,3.52203,3.52734,6030000.0
2008-02-29 13:18:00,3.52725,3.52854,3.51774,3.52835,6020000.0
2008-02-29 13:19:00,3.51673,3.52852,3.51673,3.52696,7880000.0
2008-02-29 13:20:00,3.5232,3.52503,3.51614,3.523,4890000.0
2008-02-29 13:21:00,3.52932,3.53306,3.52251,3.5291,7510000.0
2008-02-29 13:22:00,3.52764,3.52764,3.51897,3.52372,6010000.0
2008-02-29 13:23:00,3.5245,3.52991,3.52135,3.5269,6760000.0
2008-02-29 13:24:00,3.52379,3.53073,3.52098,3.53073,4510000.0
2008-02-29 13:25:00,3.5301,3.53132,3.51949,3.5304,6390000.0
2008-02-29 13:26:00,3.53006,3.532,3.52545,3.53023,5630000.0
2008-02-29 13:27:00,3.52982,3.53072,3.52451,3.52593,6380000.0
2008-02-29 13:28:00,3.52626,3.53102,3.52349,3.53102,6400000.0
2008-02-29 13:29:00,3.52927,3.53041,3.52435,3.53005,4140000.0
2008-02-29 13:30:00,3.52455,3.52841,3.52293,3.5275,7890000.0
2008-02-29 13:31:00,3.5217,3.52783,3.52161,3.52783,4140000.0
2008-02-29 13:32:00,3.52834,3.52834,3.52202,3.52804,5260000.0
2008-02-29 13:33:00,3.52379,3.53184,3.51718,3.52563,11280000.0
2008-02-29 13:34:00,3.52846,3.53036,3.52257,3.52612,6400000.0
2008-02-29 13:35:00,3.52926,3.53166,3.52115,3.52922,5630000.0
2008-02-29 13:36:00,3.52438,3.53055,3.52113,3.53055,7130000.0
2008-02-29 13:37:00,3.53106,3.53145,3.52179,3.53145,6760000.0
2008-02-29 13:38:00,3.53027,3.53103,3.52671,3.52671,4510000.0
2008-02-29 13:39:00,3.53006,3.53006,3.52265,3.52413,4880000.0
2008-02-29 13:40:00,3.52123,3.53112,3.52039,3.53112,6020000.0
2008-02-29 13:41:00,3.53011,3.53066,3.52147,3.52147,5270000.0
2008-02-29 13:42:00,3.52768,3.53183,3.52122,3.53109,5640000.0
2008-02-29 13:43:00,3.51976,3.52976,3.51894,3.52976,5640000.0
2008-02-29 13:44:00,3.53069,3.53073,3.5204,3.52521,8650000.0
2008-02-29 13:45:00,3.52961,3.53094,3.52397,3.52606,8250000.0
2008-02-29 13:46:00,3.52564,3.53159,3.52087,3.5232,7540000.0
2008-02-29 13:47:00,3.52884,3.53153,3.52414,3.52692,5630000.0
2008-02-29 13:48:00,3.52326,3.53357,3.52256,3.53212,6380000.0
2008-02-29 13:49:00,3.52287,3.52885,3.52233,3.52788,4520000.0
2008-02-29 13:50:00,3.52131,3.52753,3.51949,3.52753,6770000.0
2008-02-29 13:51:00,3.5293,3.53004,3.52344,3.52617,4510000.0
2008-02-29 13:52:00,3.52467,3.52956,3.52135,3.52267,4530000.0
2008-02-29 13:53:00,3.52725,3.52804,3.5153,3.52177,8650000.0
2008-02-29 13:54:00,3.52849,3.52908,3.51814,3.52001,13910000.0
2008-02-29 13:55:00,3.52861,3.52916,3.52207,3.52868,6760000.0
2008-02-29 13:56:00,3.52905,3.52905,3.52023,3.52872,4140000.0
2008-02-29 13:57:00,3.5252,3.52712,3.52023,3.52433,6380000.0
2008-02-29 13:58:00,3.52398,3.53117,3.52319,3.5269,6000000.0
2008-02-29 13:59:00,3.52474,3.5292,3.52062,3.52585,7140000.0
2008-02-29 14:00:00,3.52816,3.52879,3.5187,3.52424,11640000.0
2008-02-29 14:01:00,3.52336,3.52988,3.51917,3.52918,3770000.0
2008-02-29 14:02:00,3.52297,3.5267,3.51399,3.52308,6020000.0
2008-02-29 14:03:00,3.52897,3.52897,3.51931,3.52832,12760000.0
2008-02-29 14:04:00,3.52952,3.52952,3.51865,3.51964,4510000.0
2008-02-29 14:05:00,3.52295,3.52761,3.51687,3.52703,4890000.0
2008-02-29 14:06:00,3.528,3.5283,3.51955,3.52436,8650000.0
2008-02-29 14:07:00,3.52946,3.53098,3.52127,3.53082,7500000.0
2008-02-29 14:08:00,3.51949,3.52732,3.51925,3.52732,5260000.0
2008-02-29 14:09:00,3.52089,3.52505,3.51966,3.51966,4890000.0
2008-02-29 14:10:00,3.52478,3.52478,3.50984,3.51994,7510000.0
2008-02-29 14:11:00,3.52743,3.52743,3.51841,3.52447,7140000.0
2008-02-29 14:12:00,3.52157,3.52678,3.51656,3.52662,7510000.0
2008-02-29 14:13:00,3.52441,3.52884,3.51857,3.52884,6390000.0
2008-02-29 14:14:00,3.52865,3.52865,3.51698,3.52607,4140000.0
2008-02-29 14:15:00,3.52808,3.52931,3.52275,3.52715,9390000.0
2008-02-29 14:16:00,3.52942,3.5303,3.52092,3.5303,7500000.0
2008-02-29 14:17:00,3.52704,3.52704,3.51747,3.52689,6010000.0
2008-02-29 14:18:00,3.52324,3.52714,3.51848,3.5256,5640000.0
2008-02-29 14:19:00,3.52911,3.52911,3.52195,3.52374,5630000.0
2008-02-29 14:20:00,3.51909,3.52656,3.5178,3.5178,4880000.0
2008-02-29 14:21:00,3.52224,3.52633,3.51855,3.52633,5270000.0
2008-02-29 14:22:00,3.5241,3.52498,3.51678,3.52294,6770000.0
2008-02-29 14:23:00,3.52119,3.52652,3.52119,3.52159,7140000.0
2008-02-29 14:24:00,3.52095,3.52516,3.51369,3.52401,9760000.0
2008-02-29 14:25:00,3.52359,3.52479,3.51556,3.52071,10150000.0
2008-02-29 14:26:00,3.5208,3.52722,3.5208,3.52178,4520000.0
2008-02-29 14:27:00,3.52554,3.52733,3.5182,3.52584,5270000.0
2008-02-29 14:28:00,3.52052,3.52604,3.51905,3.52303,7890000.0
2008-02-29 14:29:00,3.52482,3.52604,3.51838,3.52604,4510000.0
2008-02-29 14:30:00,3.52567,3.52667,3.51638,3.52667,7150000.0
2008-02-29 14:31:00,3.52384,3.52691,3.52107,3.52162,6390000.0
2008-02-29 14:32:00,3.51711,3.52663,3.51535,3.52663,9760000.0
2008-02-29 14:33:00,3.52573,3.52628,3.52048,3.52534,7520000.0
2008-02-29 14:34:00,3.52143,3.52492,3.51963,3.52492,4510000.0
2008-02-29 14:35:00,3.52491,3.52602,3.51384,3.52602,5630000.0
2008-02-29 14:36:00,3.52782,3.52884,3.51902,3.52715,5650000.0
2008-02-29 14:37:00,3.52409,3.52744,3.52217,3.52217,4890000.0
2008-02-29 14:38:00,3.52687,3.52712,3.51854,3.52712,6390000.0
2008-02-29 14:39:00,3.52327,3.52851,3.52099,3.5228,5260000.0
2008-02-29 14:40:00,3.52423,3.52916,3.52334,3.52826,4510000.0
2008-02-29 14:41:00,3.52475,3.52843,3.5183,3.52691,4140000.0
2008-02-29 14:42:00,3.5264,3.52842,3.51849,3.5248,7510000.0
2008-02-29 14:43:00,3.52579,3.52806,3.52177,3.5278,7130000.0
2008-02-29 14:44:00,3.52794,3.52929,3.52015,3.52623,6790000.0
2008-02-29 14:45:00,3.5252,3.53041,3.51644,3.52928,7880000.0
2008-02-29 14:46:00,3.52239,3.52778,3.51813,3.52331,5640000.0
2008-02-29 14:47:00,3.52208,3.53046,3.51644,3.52354,6770000.0
2008-02-29 14:48:00,3.52827,3.52827,3.52078,3.52786,5630000.0
2008-02-29 14:49:00,3.52932,3.53006,3.52188,3.52936,7130000.0
2008-02-29 14:50:00,3.52606,3.5308,3.5252,3.52995,10140000.0
2008-02-29 14:51:00,3.52487,3.53122,3.52487,3.52622,4890000.0
2008-02-29 14:52:00,3.53128,3.53128,3.51897,3.52112,6390000.0
2008-02-29 14:53:00,3.52761,3.52761,3.51993,3.52495,5640000.0
2008-02-29 14:54:00,3.5258,3.53057,3.52003,3.53057,6380000.0
2008-02-29 14:55:00,3.5323,3.5323,3.51767,3.52782,6760000.0
2008-02-29 14:56:00,3.52129,3.52946,3.52129,3.52197,6010000.0
2008-02-29 14:57:00,3.52462,3.52954,3.51857,3.52954,6400000.0
2008-02-29 14:58:00,3.52077,3.53012,3.51677,3.52119,5630000.0
2008-02-29 14:59:00,3.52888,3.53098,3.52031,3.52195,11650000.0
2008-02-29 15:00:00,3.52778,3.53005,3.52244,3.52662,9770000.0
2008-02-29 15:01:00,3.53128,3.53128,3.52337,3.53028,7890000.0
2008-02-29 15:02:00,3.5253,3.53003,3.5169,3.52776,7140000.0
2008-02-29 15:03:00,3.53008,3.53008,3.52097,3.52204,5640000.0
2008-02-29 15:04:00,3.5289,3.5289,3.51684,3.52487,8650000.0
2008-02-29 15:05:00,3.5218,3.52819,3.51983,3.52816,6000000.0
2008-02-29 15:06:00,3.52084,3.52829,3.51673,3.52756,7520000.0
2008-02-29 15:07:00,3.52094,3.52873,3.52094,3.52873,5260000.0
2008-02-29 15:08:00,3.52757,3.52757,3.52144,3.52367,5640000.0
2008-02-29 15:09:00,3.53023,3.53043,3.52011,3.52906,5650000.0
2008-02-29 15:10:00,3.5284,3.52939,3.51915,3.52909,7510000.0
2008-02-29 15:11:00,3.51914,3.52953,3.51914,3.52752,5640000.0
2008-02-29 15:12:00,3.52714,3.53148,3.52586,3.52866,4150000.0
2008-02-29 15:13:00,3.53116,3.53116,3.52084,3.52084,4880000.0
2008-02-29 15:14:00,3.52717,3.52781,3.5162,3.5255,13160000.0
2008-02-29 15:15:00,3.52278,3.52641,3.52078,3.52078,4510000.0
2008-02-29 15:16:00,3.52146,3.52611,3.51589,3.52604,5260000.0
2008-02-29 15:17:00,3.52575,3.52632,3.51564,3.52632,8650000.0
2008-02-29 15:18:00,3.52541,3.52627,3.51667,3.52327,6760000.0
2008-02-29 15:19:00,3.52061,3.52429,3.51491,3.51491,4140000.0
2008-02-29 15:20:00,3.52515,3.52647,3.51481,3.52228,5630000.0
2008-02-29 15:21:00,3.52013,3.5229,3.51156,3.5186,7160000.0
2008-02-29 15:22:00,3.51833,3.52555,3.51833,3.52555,4510000.0
2008-02-29 15:23:00,3.52436,3.52575,3.51411,3.52489,6770000.0
2008-02-29 15:24:00,3.51946,3.5232,3.51309,3.5223,6390000.0
2008-02-29 15:25:00,3.52225,3.52337,3.51588,3.51851,4880000.0
2008-02-29 15:26:00,3.52547,3.52547,3.51039,3.52365,6390000.0
2008-02-29 15:27:00,3.52034,3.52555,3.5128,3.52151,10140000.0
2008-02-29 15:28:00,3.52012,3.52259,3.51673,3.52256,4510000.0
2008-02-29 15:29:00,3.5223,3.5261,3.51533,3.51579,4890000.0
2008-02-29 15:30:00,3.52545,3.52545,3.51977,3.51999,8270000.0
2008-02-29 15:31:00,3.52229,3.526,3.51582,3.51791,7510000.0
2008-02-29 15:32:00,3.52258,3.52455,3.51417,3.52455,4880000.0
2008-02-29 15:33:00,3.52524,3.52613,3.51786,3.52613,4510000.0
2008-02-29 15:34:00,3.5223,3.52471,3.51742,3.52223,6770000.0
2008-02-29 15:35:00,3.51898,3.52461,3.51858,3.51858,7500000.0
2008-02-29 15:36:00,3.52482,3.52482,3.51258,3.52083,7130000.0
2008-02-29 15:37:00,3.52507,3.52562,3.51604,3.51604,5260000.0
2008-02-29 15:38:00,3.52062,3.52335,3.51297,3.52335,7130000.0
2008-02-29 15:39:00,3.52597,3.52597,3.51886,3.52431,5630000.0
2008-02-29 15:40:00,3.52353,3.52431,3.51464,3.52431,6390000.0
2008-02-29 15:41:00,3.52047,3.52445,3.51168,3.52445,9020000.0
2008-02-29 15:42:00,3.51924,3.52527,3.51854,3.51854,5260000.0
2008-02-29 15:43:00,3.51358,3.52406,3.51358,3.52086,5250000.0
2008-02-29 15:44:00,3.5209,3.52246,3.51199,3.52183,6770000.0
2008-02-29 15:45:00,3.51679,3.52201,3.51246,3.52201,4880000.0
2008-02-29 15:46:00,3.52088,3.52088,3.51079,3.51946,5630000.0
2008-02-29 15:47:00,3.51216,3.52218,3.51216,3.51488,6760000.0
2008-02-29 15:48:00,3.51614,3.52136,3.51474,3.51961,7140000.0
2008-02-29 15:49:00,3.51723,3.52122,3.51227,3.51698,4880000.0
2008-02-29 15:50:00,3.51821,3.52042,3.51469,3.5197,4140000.0
2008-02-29 15:51:00,3.51558,3.51941,3.51466,3.51647,7140000.0
2008-02-29 15:52:00,3.51831,3.52282,3.51619,3.52282,6380000.0
2008-02-29 15:53:00,3.51825,3.52338,3.51271,3.51271,7140000.0
2008-02-29 15:54:00,3.51764,3.52081,3.51254,3.51687,6770000.0
2008-02-29 15:55:00,3.52087,3.52165,3.51484,3.52094,3770000.0
2008-02-29 15:56:00,3.51891,3.52017,3.51782,3.51857,4890000.0
2008-02-29 15:57:00,3.51737,3.52197,3.51531,3.52197,5260000.0
2008-02-29 15:58:00,3.52011,3.52198,3.51766,3.51979,7520000.0
2008-02-29 15:59:00,3.52172,3.5232,3.5182,3.52288,9410000.0
2008-02-29 16:00:00,3.52132,3.52132,3.51559,3.51979,5630000.0
2008-02-29 16:01:00,3.51738,3.52061,3.50886,3.51501,8650000.0
2008-02-29 16:02:00,3.51615,3.52106,3.51544,3.51987,5630000.0
2008-02-29 16:03:00,3.51577,3.52076,3.51577,3.52076,5630000.0
2008-02-29 16:04:00,3.51729,3.52105,3.51099,3.52105,6010000.0
2008-02-29 16:05:00,3.51668,3.52109,3.51507,3.52109,5270000.0
2008-02-29 16:06:00,3.52284,3.52479,3.51353,3.51804,8280000.0
2008-02-29 16:07:00,3.52081,3.52135,3.5143,3.52135,4510000.0
2008-02-29 16:08:00,3.51832,3.52123,3.51126,3.52053,5280000.0
2008-02-29 16:09:00,3.51724,3.5201,3.51374,3.51519,7140000.0
2008-02-29 16:10:00,3.52163,3.52186,3.50927,3.52186,11640000.0
2008-02-29 16:11:00,3.52106,3.52196,3.51621,3.5195,7140000.0
2008-02-29 16:12:00,3.51152,3.52056,3.51038,3.51969,7150000.0
2008-02-29 16:13:00,3.51792,3.52107,3.51438,3.52107,5640000.0
2008-02-29 16:14:00,3.52195,3.52195,3.50843,3.51946,3770000.0
2008-02-29 16:15:00,3.51952,3.52132,3.51213,3.52132,4510000.0
2008-02-29 16:16:00,3.52221,3.52221,3.51271,3.52146,6020000.0
2008-02-29 16:17:00,3.51712,3.52121,3.51414,3.52031,3770000.0
2008-02-29 16:18:00,3.5227,3.5227,3.51218,3.51534,9400000.0
2008-02-29 16:19:00,3.52095,3.52281,3.51903,3.52281,5270000.0
2008-02-29 16:20:00,3.51765,3.52015,3.51189,3.52015,5650000.0
2008-02-29 16:21:00,3.52348,3.52348,3.51559,3.51854,6010000.0
2008-02-29 16:22:00,3.52037,3.52174,3.51317,3.51901,4510000.0
2008-02-29 16:23:00,3.52105,3.5224,3.52038,3.5224,6020000.0
2008-02-29 16:24:00,3.51477,3.52196,3.51365,3.51908,7150000.0
2008-02-29 16:25:00,3.52141,3.52285,3.51741,3.52188,4140000.0
2008-02-29 16:26:00,3.52265,3.52265,3.51119,3.52073,4890000.0
2008-02-29 16:27:00,3.51732,3.52176,3.51147,3.52104,12390000.0
2008-02-29 16:28:00,3.52178,3.52178,3.51392,3.52068,7140000.0
2008-02-29 16:29:00,3.52198,3.52198,3.51583,3.51889,5260000.0
2008-02-29 16:30:00,3.52225,3.52225,3.51404,3.51898,6390000.0
2008-02-29 16:31:00,3.5173,3.52183,3.51431,3.52081,10530000.0
2008-02-29 16:32:00,3.52133,3.52133,3.51314,3.51731,7140000.0
2008-02-29 16:33:00,3.51891,3.52061,3.51418,3.52061,4900000.0
2008-02-29 16:34:00,3.52048,3.52267,3.51269,3.52267,4890000.0
2008-02-29 16:35:00,3.5187,3.52089,3.51068,3.51123,12400000.0
2008-02-29 16:36:00,3.52135,3.52135,3.51204,3.51204,7880000.0
2008-02-29 16:37:00,3.51555,3.51832,3.51294,3.51461,6750000.0
2008-02-29 16:38:00,3.51137,3.52022,3.50958,3.52002,10150000.0
2008-02-29 16:39:00,3.51819,3.51852,3.50926,3.51579,6770000.0
2008-02-29 16:40:00,3.51038,3.52401,3.51038,3.51634,6390000.0
2008-02-29 16:41:00,3.51599,3.5211,3.51014,3.51626,7130000.0
2008-02-29 16:42:00,3.51625,3.52096,3.51088,3.5206,5630000.0
2008-02-29 16:43:00,3.51653,3.52255,3.51653,3.52255,3770000.0
2008-02-29 16:44:00,3.51726,3.52282,3.51239,3.52282,6000000.0
2008-02-29 16:45:00,3.5203,3.5227,3.51429,3.52011,6390000.0
2008-02-29 16:46:00,3.51472,3.52412,3.51472,3.52412,7880000.0
2008-02-29 16:47:00,3.51991,3.52252,3.51425,3.51863,7140000.0
2008-02-29 16:48:00,3.51314,3.52266,3.51314,3.51956,4140000.0
2008-02-29 16:49:00,3.51925,3.524,3.51273,3.52195,8270000.0
2008-02-29 16:50:00,3.52417,3.52417,3.51732,3.52412,3770000.0
2008-02-29 16:51:00,3.52285,3.52285,3.50851,3.52004,5650000.0
2008-02-29 16:52:00,3.51368,3.52182,3.51218,3.52125,7140000.0
2008-02-29 16:53:00,3.52284,3.52284,3.51688,3.51688,5630000.0
2008-02-29 16:54:00,3.51256,3.52169,3.51256,3.51618,6390000.0
2008-02-29 16:55:00,3.52246,3.52246,3.51173,3.51906,5630000.0
2008-02-29 16:56:00,3.51404,3.51856,3.50901,3.50916,6750000.0
2008-02-29 16:57:00,3.51384,3.51854,3.50771,3.50771,4510000.0
2008-02-29 16:58:00,3.5138,3.51903,3.51194,3.51572,6770000.0
2008-02-29 16:59:00,3.51811,3.5221,3.51255,3.51552,8290000.0
2008-02-29 17:00:00,3.52092,3.52092,3.50743,3.50743,7520000.0
2008-02-29 17:01:00,3.51453,3.51519,3.50436,3.51283,6770000.0
2008-02-29 17:02:00,3.51136,3.5183,3.51136,3.5183,6380000.0
2008-02-29 17:03:00,3.51487,3.52033,3.50977,3.51328,4880000.0
2008-02-29 17:04:00,3.51414,3.52,3.50664,3.5107,6010000.0
2008-02-29 17:05:00,3.51287,3.51797,3.51053,3.51174,5260000.0
2008-02-29 17:06:00,3.51874,3.51874,3.50933,3.50933,7890000.0
2008-02-29 17:07:00,3.51673,3.51876,3.51041,3.51215,8270000.0
2008-02-29 17:08:00,3.51137,3.51716,3.50636,3.51716,7510000.0
2008-02-29 17:09:00,3.51724,3.51724,3.5007,3.51464,9380000.0
2008-02-29 17:10:00,3.5155,3.51856,3.50648,3.51795,4520000.0
2008-02-29 17:11:00,3.51115,3.51807,3.50765,3.51807,7500000.0
2008-02-29 17:12:00,3.51854,3.51854,3.50968,3.51285,5640000.0
2008-02-29 17:13:00,3.51584,3.51778,3.50924,3.5162,4890000.0
2008-02-29 17:14:00,3.51095,3.51797,3.50707,3.51233,11650000.0
2008-02-29 17:15:00,3.5178,3.51825,3.50835,3.51284,10900000.0
2008-02-29 17:16:00,3.51192,3.51877,3.50888,3.51756,6770000.0
2008-02-29 17:17:00,3.51928,3.51931,3.51001,3.51075,6010000.0
2008-02-29 17:18:00,3.51537,3.51638,3.50886,3.5092,5250000.0
2008-02-29 17:19:00,3.50899,3.51756,3.50899,3.51691,4520000.0
2008-02-29 17:20:00,3.51563,3.51821,3.5057,3.51821,4520000.0
2008-02-29 17:21:00,3.51717,3.51843,3.50802,3.51537,7130000.0
2008-02-29 17:22:00,3.51352,3.51939,3.50836,3.51877,10550000.0
2008-02-29 17:23:00,3.51906,3.52007,3.51286,3.52007,5260000.0
2008-02-29 17:24:00,3.5147,3.51995,3.51044,3.51929,10160000.0
2008-02-29 17:25:00,3.51567,3.52258,3.51096,3.51176,8250000.0
2008-02-29 17:26:00,3.51951,3.51983,3.51327,3.51983,5640000.0
2008-02-29 17:27:00,3.51947,3.51947,3.51359,3.51531,7910000.0
2008-02-29 17:28:00,3.50991,3.52134,3.50828,3.51758,7140000.0
2008-02-29 17:29:00,3.5165,3.5179,3.50671,3.5179,8260000.0
2008-02-29 17:30:00,3.51765,3.51765,3.50514,3.50772,6380000.0
2008-02-29 17:31:00,3.51711,3.51805,3.50712,3.51805,7510000.0
2008-02-29 17:32:00,3.51415,3.51833,3.51205,3.51833,7140000.0
2008-02-29 17:33:00,3.51485,3.51792,3.50588,3.51792,11280000.0
2008-02-29 17:34:00,3.51702,3.51702,3.50843,3.51042,4510000.0
2008-02-29 17:35:00,3.51522,3.51933,3.50587,3.51842,8650000.0
2008-02-29 17:36:00,3.51121,3.51666,3.50806,3.51117,4150000.0
2008-02-29 17:37:00,3.51668,3.51668,3.5048,3.51129,7130000.0
2008-02-29 17:38:00,3.51231,3.51783,3.50593,3.5171,14670000.0
2008-02-29 17:39:00,3.51604,3.51829,3.50897,3.51383,8270000.0
2008-02-29 17:40:00,3.51244,3.51663,3.50397,3.51218,11260000.0
2008-02-29 17:41:00,3.50835,3.51902,3.50835,3.51826,6760000.0
2008-02-29 17:42:00,3.50905,3.51844,3.50846,3.51373,12760000.0
2008-02-29 17:43:00,3.51282,3.51955,3.50774,3.51502,13540000.0
2008-02-29 17:44:00,3.51803,3.51804,3.51062,3.51328,5250000.0
2008-02-29 17:45:00,3.51108,3.5176,3.50558,3.5176,9010000.0
2008-02-29 17:46:00,3.51288,3.51846,3.5114,3.51846,5630000.0
2008-02-29 17:47:00,3.51428,3.51741,3.51103,3.51587,6770000.0
2008-02-29 17:48:00,3.51877,3.51893,3.51334,3.51334,4140000.0
2008-02-29 17:49:00,3.51695,3.51846,3.5112,3.51622,3770000.0
2008-02-29 17:50:00,3.50811,3.51894,3.50811,3.51466,7510000.0
2008-02-29 17:51:00,3.50826,3.51433,3.50464,3.51282,7140000.0
2008-02-29 17:52:00,3.51654,3.51724,3.51237,3.51664,6020000.0
2008-02-29 17:53:00,3.51628,3.51829,3.51273,3.51829,6010000.0
2008-02-29 17:54:00,3.51595,3.51781,3.50721,3.51679,6010000.0
2008-02-29 17:55:00,3.5126,3.51775,3.50495,3.51722,8270000.0
2008-02-29 17:56:00,3.51568,3.5177,3.50528,3.50999,5650000.0
2008-02-29 17:57:00,3.50991,3.5134,3.5047,3.51203,8650000.0
2008-02-29 17:58:00,3.51439,3.51628,3.50609,3.51458,9020000.0
2008-02-29 17:59:00,3.51166,3.51693,3.5061,3.51507,12010000.0
2008-02-29 18:00:00,3.5157,3.51863,3.50878,3.51151,13160000.0
2008-02-29 18:01:00,3.50967,3.51673,3.50926,3.51105,4890000.0
2008-02-29 18:02:00,3.51511,3.51585,3.50366,3.51425,9410000.0
2008-02-29 18:03:00,3.51525,3.51525,3.505,3.50575,4890000.0
2008-02-29 18:04:00,3.5131,3.51768,3.5085,3.51058,9400000.0
2008-02-29 18:05:00,3.51256,3.51555,3.5055,3.51462,9770000.0
2008-02-29 18:06:00,3.51148,3.51746,3.50695,3.516,7510000.0
2008-02-29 18:07:00,3.51134,3.51581,3.50906,3.50906,5260000.0
2008-02-29 18:08:00,3.51006,3.51452,3.50316,3.51452,7140000.0
2008-02-29 18:09:00,3.51387,3.51523,3.51067,3.51504,4140000.0
2008-02-29 18:10:00,3.51653,3.51653,3.50642,3.51503,5640000.0
2008-02-29 18:11:00,3.51626,3.51626,3.50976,3.50976,4510000.0
2008-02-29 18:12:00,3.51613,3.51712,3.50699,3.51318,10520000.0
2008-02-29 18:13:00,3.51598,3.51598,3.50943,3.50943,5250000.0
2008-02-29 18:14:00,3.51406,3.51498,3.50444,3.51406,10150000.0
2008-02-29 18:15:00,3.50849,3.51471,3.50179,3.51471,7890000.0
2008-02-29 18:16:00,3.50519,3.51607,3.50519,3.51346,7170000.0
2008-02-29 18:17:00,3.51247,3.51469,3.51062,3.51469,3770000.0
2008-02-29 18:18:00,3.51342,3.51342,3.50137,3.50315,8260000.0
2008-02-29 18:19:00,3.51033,3.51596,3.50571,3.50956,6020000.0
2008-02-29 18:20:00,3.5082,3.51139,3.5044,3.5044,4510000.0
2008-02-29 18:21:00,3.51194,3.51674,3.50606,3.50989,10530000.0
2008-02-29 18:22:00,3.51411,3.51567,3.50562,3.51183,6760000.0
2008-02-29 18:23:00,3.51213,3.51491,3.50871,3.50965,4140000.0
2008-02-29 18:24:00,3.51534,3.51748,3.50724,3.51448,14300000.0
2008-02-29 18:25:00,3.50929,3.51347,3.50448,3.50742,7890000.0
2008-02-29 18:26:00,3.51379,3.5146,3.50515,3.50937,9400000.0
2008-02-29 18:27:00,3.5072,3.51464,3.5072,3.51464,4510000.0
2008-02-29 18:28:00,3.51197,3.51586,3.51067,3.51287,4880000.0
2008-02-29 18:29:00,3.51391,3.51482,3.50459,3.51264,7510000.0
2008-02-29 18:30:00,3.51435,3.5147,3.50644,3.51403,6030000.0
2008-02-29 18:31:00,3.50761,3.51558,3.50761,3.51384,5630000.0
2008-02-29 18:32:00,3.51482,3.51482,3.50416,3.50416,5260000.0
2008-02-29 18:33:00,3.5134,3.51436,3.50412,3.51307,6400000.0
2008-02-29 18:34:00,3.50627,3.51586,3.50627,3.51415,5270000.0
2008-02-29 18:35:00,3.50688,3.51364,3.5052,3.51254,7910000.0
2008-02-29 18:36:00,3.5074,3.51257,3.50178,3.51257,4510000.0
2008-02-29 18:37:00,3.50736,3.51359,3.5057,3.51359,10530000.0
2008-02-29 18:38:00,3.50745,3.51232,3.50357,3.50737,10520000.0
2008-02-29 18:39:00,3.50957,3.51496,3.50313,3.51375,6770000.0
2008-02-29 18:40:00,3.50637,3.51302,3.50637,3.51181,6000000.0
2008-02-29 18:41:00,3.51104,3.51275,3.50643,3.51275,5630000.0
2008-02-29 18:42:00,3.50923,3.51667,3.50597,3.51089,7890000.0
2008-02-29 18:43:00,3.50997,3.51041,3.50622,3.50767,4510000.0
2008-02-29 18:44:00,3.51209,3.51324,3.50406,3.51243,4140000.0
2008-02-29 18:45:00,3.50751,3.51128,3.50044,3.51128,7140000.0
2008-02-29 18:46:00,3.50827,3.51292,3.50051,3.5102,7880000.0
2008-02-29 18:47:00,3.5105,3.51221,3.50175,3.51149,6010000.0
2008-02-29 18:48:00,3.50434,3.51179,3.50434,3.50758,6760000.0
2008-02-29 18:49:00,3.50199,3.51358,3.50199,3.51058,5640000.0
2008-02-29 18:50:00,3.50635,3.51099,3.49985,3.50372,7520000.0
2008-02-29 18:51:00,3.50605,3.50681,3.50077,3.50615,4880000.0
2008-02-29 18:52:00,3.50686,3.51257,3.50258,3.51191,6770000.0
2008-02-29 18:53:00,3.50868,3.51566,3.50338,3.50338,8270000.0
2008-02-29 18:54:00,3.50992,3.51273,3.50549,3.50822,7910000.0
2008-02-29 18:55:00,3.50067,3.51215,3.50067,3.50758,4890000.0
2008-02-29 18:56:00,3.50581,3.51244,3.50457,3.507,5630000.0
2008-02-29 18:57:00,3.50979,3.51107,3.50074,3.5058,4880000.0
2008-02-29 18:58:00,3.50917,3.51397,3.50043,3.51,6400000.0
2008-02-29 18:59:00,3.50476,3.51,3.50299,3.50433,6390000.0
2008-02-29 19:00:00,3.51115,3.51115,3.49962,3.51064,10510000.0
2008-02-29 19:01:00,3.50796,3.51028,3.49865,3.50485,4520000.0
2008-02-29 19:02:00,3.50668,3.51136,3.50575,3.51136,6390000.0
2008-02-29 19:03:00,3.50924,3.51071,3.5023,3.51071,5250000.0
2008-02-29 19:04:00,3.50811,3.51206,3.50605,3.51206,6010000.0
2008-02-29 19:05:00,3.49949,3.5101,3.49949,3.50724,4510000.0
2008-02-29 19:06:00,3.50689,3.51278,3.50154,3.51205,11290000.0
2008-02-29 19:07:00,3.50785,3.51428,3.50785,3.51216,4510000.0
2008-02-29 19:08:00,3.5081,3.51454,3.50426,3.51381,4890000.0
2008-02-29 19:09:00,3.50509,3.51064,3.50199,3.50661,10890000.0
2008-02-29 19:10:00,3.50297,3.51201,3.50297,3.50326,5270000.0
2008-02-29 19:11:00,3.51077,3.51562,3.50485,3.50926,7130000.0
2008-02-29 19:12:00,3.51391,3.51472,3.50343,3.51472,9020000.0
2008-02-29 19:13:00,3.5125,3.5125,3.50719,3.51052,5260000.0
2008-02-29 19:14:00,3.51358,3.51631,3.50522,3.51059,12390000.0
2008-02-29 19:15:00,3.5154,3.51717,3.508,3.5109,6010000.0
2008-02-29 19:16:00,3.50947,3.51617,3.50609,3.50647,7140000.0
2008-02-29 19:17:00,3.5151,3.5151,3.50962,3.51331,6760000.0
2008-02-29 19:18:00,3.50891,3.515,3.50644,3.51449,4140000.0
2008-02-29 19:19:00,3.50826,3.51421,3.50515,3.50935,5270000.0
2008-02-29 19:20:00,3.51045,3.51743,3.50817,3.51107,10150000.0
2008-02-29 19:21:00,3.50969,3.51438,3.50596,3.51221,6760000.0
2008-02-29 19:22:00,3.51385,3.51397,3.5029,3.51274,6780000.0
2008-02-29 19:23:00,3.50975,3.51324,3.50405,3.51324,7880000.0
2008-02-29 19:24:00,3.51468,3.51468,3.50745,3.51319,6010000.0
2008-02-29 19:25:00,3.51018,3.51644,3.50943,3.51112,5640000.0
2008-02-29 19:26:00,3.5074,3.51401,3.50491,3.51311,5260000.0
2008-02-29 19:27:00,3.51253,3.51253,3.50541,3.5089,4140000.0
2008-02-29 19:28:00,3.50875,3.51241,3.50626,3.51143,4520000.0
2008-02-29 19:29:00,3.51069,3.51272,3.50275,3.50275,7140000.0
2008-02-29 19:30:00,3.50893,3.51598,3.50507,3.51419,9400000.0
2008-02-29 19:31:00,3.50128,3.51322,3.49957,3.50689,7510000.0
2008-02-29 19:32:00,3.50833,3.51414,3.50714,3.50952,5260000.0
2008-02-29 19:33:00,3.50663,3.51049,3.50663,3.50779,3770000.0
2008-02-29 19:34:00,3.50184,3.51014,3.50184,3.51014,3000000.0
2008-02-29 19:35:00,3.5075,3.51273,3.5023,3.5023,4880000.0
2008-02-29 19:36:00,3.51051,3.51154,3.50192,3.50682,4140000.0
2008-02-29 19:37:00,3.50916,3.50916,3.50768,3.50768,1510000.0
2008-02-29 19:38:00,3.50761,3.51374,3.50414,3.51338,8640000.0
2008-02-29 19:39:00,3.5071,3.51172,3.50156,3.50259,4880000.0
2008-02-29 19:40:00,3.50371,3.51269,3.50367,3.51156,3770000.0
2008-02-29 19:41:00,3.51144,3.5131,3.50604,3.51127,6020000.0
2008-02-29 19:42:00,3.51256,3.51396,3.50338,3.51396,4890000.0
2008-02-29 19:43:00,3.51333,3.51333,3.50761,3.51183,4510000.0
2008-02-29 19:44:00,3.50795,3.51336,3.50644,3.51336,6770000.0
2008-02-29 19:45:00,3.50431,3.51382,3.50431,3.51358,16520000.0
2008-02-29 19:46:00,3.50409,3.51342,3.5038,3.51317,8270000.0
2008-02-29 19:47:00,3.51347,3.51369,3.50984,3.50992,4890000.0
2008-02-29 19:48:00,3.5084,3.51393,3.50337,3.51148,4890000.0
2008-02-29 19:49:00,3.50985,3.51508,3.50985,3.515,4890000.0
2008-02-29 19:50:00,3.51228,3.51483,3.50963,3.51483,6010000.0
2008-02-29 19:51:00,3.51341,3.51417,3.50751,3.50784,4520000.0
2008-02-29 19:52:00,3.51106,3.51206,3.50226,3.51206,5640000.0
2008-02-29 19:53:00,3.50752,3.51209,3.50515,3.5107,7510000.0
2008-02-29 19:54:00,3.50742,3.50809,3.50121,3.50658,7140000.0
2008-02-29 19:55:00,3.50608,3.51118,3.50123,3.50947,6030000.0
2008-02-29 19:56:00,3.51149,3.51149,3.50397,3.50992,5260000.0
2008-02-29 19:57:00,3.5098,3.50996,3.50107,3.50369,4880000.0
2008-02-29 19:58:00,3.50973,3.51447,3.50155,3.50155,9410000.0
2008-02-29 19:59:00,3.51139,3.51213,3.50654,3.50669,4890000.0
2008-02-29 20:00:00,3.50787,3.5157,3.50311,3.50689,15030000.0
2008-02-29 20:01:00,3.50889,3.51215,3.50469,3.50883,5260000.0
2008-02-29 20:02:00,3.51189,3.51189,3.50318,3.50932,6760000.0
2008-02-29 20:03:00,3.511,3.51285,3.50403,3.50403,8270000.0
2008-02-29 20:04:00,3.50551,3.5064,3.49784,3.50308,5270000.0
2008-02-29 20:05:00,3.50187,3.51173,3.50187,3.51173,4890000.0
2008-02-29 20:06:00,3.50145,3.51178,3.49919,3.49964,7140000.0
2008-02-29 20:07:00,3.51012,3.51222,3.5019,3.50654,6010000.0
2008-02-29 20:08:00,3.51067,3.51067,3.50127,3.51009,9020000.0
2008-02-29 20:09:00,3.51158,3.5126,3.50731,3.5126,4880000.0
2008-02-29 20:10:00,3.51088,3.51198,3.50626,3.51198,4890000.0
2008-02-29 20:11:00,3.50852,3.51312,3.50613,3.50781,4880000.0
2008-02-29 20:12:00,3.51187,3.51214,3.50278,3.50935,7140000.0
2008-02-29 20:13:00,3.51015,3.51194,3.50595,3.51194,3400000.0
2008-02-29 20:14:00,3.50675,3.51406,3.50159,3.51056,10520000.0
2008-02-29 20:15:00,3.50411,3.51471,3.50411,3.51127,6390000.0
2008-02-29 20:16:00,3.50281,3.50822,3.50191,3.50191,7140000.0
2008-02-29 20:17:00,3.51067,3.51368,3.50427,3.508,6010000.0
2008-02-29 20:18:00,3.504,3.50988,3.50046,3.50493,7900000.0
2008-02-29 20:19:00,3.50976,3.51264,3.50065,3.50952,6010000.0
2008-02-29 20:20:00,3.50749,3.50749,3.49513,3.49805,4140000.0
2008-02-29 20:21:00,3.50958,3.51197,3.50267,3.50548,19890000.0
2008-02-29 20:22:00,3.51046,3.51301,3.49928,3.49928,8650000.0
2008-02-29 20:23:00,3.5099,3.51058,3.5019,3.50386,7520000.0
2008-02-29 20:24:00,3.50822,3.50886,3.50333,3.50349,4510000.0
2008-02-29 20:25:00,3.50614,3.51315,3.50503,3.50503,6010000.0
2008-02-29 20:26:00,3.4975,3.50655,3.49553,3.50584,4140000.0
2008-02-29 20:27:00,3.5035,3.50964,3.5035,3.50501,3750000.0
2008-02-29 20:28:00,3.50834,3.5092,3.49972,3.50831,5260000.0
2008-02-29 20:29:00,3.50879,3.51049,3.50104,3.50457,7520000.0
2008-02-29 20:30:00,3.50674,3.50981,3.4995,3.5088,3760000.0
2008-02-29 20:31:00,3.50482,3.50654,3.49772,3.49772,5250000.0
2008-02-29 20:32:00,3.49983,3.50969,3.49983,3.50156,4880000.0
2008-02-29 20:33:00,3.51015,3.51101,3.50309,3.51101,6390000.0
2008-02-29 20:34:00,3.51155,3.51287,3.50066,3.50597,7520000.0
2008-02-29 20:35:00,3.50136,3.51228,3.50126,3.50223,5260000.0
2008-02-29 20:36:00,3.51059,3.51129,3.50556,3.51126,6760000.0
2008-02-29 20:37:00,3.51066,3.51342,3.50242,3.51108,6770000.0
2008-02-29 20:38:00,3.50873,3.51256,3.50438,3.51014,4880000.0
2008-02-29 20:39:00,3.5086,3.51327,3.50376,3.50616,7130000.0
2008-02-29 20:40:00,3.50628,3.51218,3.50173,3.51027,4510000.0
2008-02-29 20:41:00,3.51086,3.5134,3.50499,3.50499,6390000.0
2008-02-29 20:42:00,3.5072,3.51059,3.50171,3.51059,5260000.0
2008-02-29 20:43:00,3.49875,3.50872,3.49869,3.50028,6380000.0
2008-02-29 20:44:00,3.50577,3.51184,3.50247,3.51124,5270000.0
2008-02-29 20:45:00,3.5134,3.5134,3.50236,3.50236,6010000.0
2008-02-29 20:46:00,3.50987,3.5103,3.50037,3.50547,5640000.0
2008-02-29 20:47:00,3.50818,3.51492,3.50287,3.51249,8650000.0
2008-02-29 20:48:00,3.5107,3.51152,3.50606,3.51051,5260000.0
2008-02-29 20:49:00,3.50243,3.51176,3.50243,3.50951,4140000.0
2008-02-29 20:50:00,3.51094,3.51234,3.5025,3.51147,6390000.0
2008-02-29 20:51:00,3.51265,3.51325,3.50575,3.51255,5260000.0
2008-02-29 20:52:00,3.50625,3.51012,3.50038,3.50438,6780000.0
2008-02-29 20:53:00,3.50558,3.51271,3.50219,3.51271,4890000.0
2008-02-29 20:54:00,3.51338,3.51498,3.50587,3.50669,7880000.0
2008-02-29 20:55:00,3.51029,3.51166,3.50162,3.51166,7530000.0
2008-02-29 20:56:00,3.5068,3.51727,3.5068,3.51046,4890000.0
2008-02-29 20:57:00,3.51295,3.51431,3.50879,3.51431,4520000.0
2008-02-29 20:58:00,3.51345,3.51345,3.50421,3.5124,5260000.0
2008-02-29 20:59:00,3.50959,3.51597,3.50552,3.51016,6020000.0
2008-02-29 21:00:00,3.5084,3.51476,3.5084,3.51476,1880000.0
2008-02-29 21:01:00,3.51435,3.51436,3.50949,3.51436,7510000.0
2008-02-29 21:02:00,3.51487,3.51688,3.51057,3.51688,6770000.0
2008-02-29 21:03:00,3.51401,3.51401,3.50427,3.51277,5260000.0
2008-02-29 21:04:00,3.50749,3.5125,3.5032,3.51146,4140000.0
2008-02-29 21:05:00,3.51315,3.51315,3.50599,3.50856,5260000.0
2008-02-29 21:06:00,3.50681,3.51297,3.50674,3.50823,5640000.0
2008-02-29 21:07:00,3.51464,3.51703,3.50642,3.51512,4890000.0
2008-02-29 21:08:00,3.5105,3.51439,3.50847,3.51356,4890000.0
2008-02-29 21:09:00,3.50837,3.51376,3.50685,3.51261,5630000.0
2008-02-29 21:10:00,3.50853,3.51457,3.50584,3.51274,5260000.0
2008-02-29 21:11:00,3.51069,3.51555,3.50823,3.50823,5630000.0
2008-02-29 21:12:00,3.50859,3.51365,3.50859,3.50953,5260000.0
2008-02-29 21:13:00,3.51304,3.51796,3.51105,3.51105,4890000.0
2008-02-29 21:14:00,3.51646,3.51782,3.51217,3.51621,6770000.0
2008-02-29 21:15:00,3.51151,3.5182,3.51151,3.51611,3760000.0
2008-02-29 21:16:00,3.51309,3.51941,3.50839,3.50839,6010000.0
2008-02-29 21:17:00,3.51354,3.51883,3.51354,3.51883,4880000.0
2008-02-29 21:18:00,3.51994,3.51994,3.51239,3.51787,4500000.0
2008-02-29 21:19:00,3.51592,3.51822,3.51311,3.51752,7140000.0
2008-02-29 21:20:00,3.51387,3.51918,3.51387,3.51833,4510000.0
2008-02-29 21:21:00,3.51463,3.51863,3.5083,3.51609,5640000.0
2008-02-29 21:22:00,3.51891,3.52089,3.51336,3.51763,4890000.0
2008-02-29 21:23:00,3.51622,3.51635,3.50775,3.51635,6000000.0
2008-02-29 21:24:00,3.50659,3.51589,3.50659,3.51087,4510000.0
2008-02-29 21:25:00,3.51893,3.52131,3.51142,3.51793,9400000.0
2008-02-29 21:26:00,3.51862,3.51862,3.51014,3.51534,7140000.0
2008-02-29 21:27:00,3.51894,3.51894,3.51392,3.51835,4510000.0
2008-02-29 21:28:00,3.5123,3.51766,3.50697,3.5133,10150000.0
2008-02-29 21:29:00,3.50758,3.51683,3.50758,3.51285,6390000.0
2008-02-29 21:30:00,3.51704,3.51929,3.51167,3.51167,4900000.0
2008-02-29 21:31:00,3.51309,3.51671,3.51044,3.51044,3010000.0
2008-02-29 21:32:00,3.51496,3.51522,3.50966,3.51435,5630000.0
2008-02-29 21:33:00,3.50899,3.51627,3.50606,3.5159,6770000.0
2008-02-29 21:34:00,3.515,3.51556,3.50708,3.51556,4140000.0
2008-02-29 21:35:00,3.51341,3.51998,3.51013,3.51886,7130000.0
2008-02-29 21:36:00,3.51871,3.51937,3.51214,3.51333,4890000.0
2008-02-29 21:37:00,3.51624,3.51752,3.50783,3.51693,7510000.0
2008-02-29 21:38:00,3.51776,3.51833,3.50852,3.51743,4890000.0
2008-02-29 21:39:00,3.51858,3.51942,3.50928,3.50928,4520000.0
2008-02-29 21:40:00,3.51835,3.52005,3.5099,3.51861,4880000.0
2008-02-29 21:41:00,3.5163,3.5179,3.5084,3.51758,6010000.0
2008-02-29 21:42:00,3.50909,3.52096,3.50763,3.51889,5260000.0
2008-02-29 21:43:00,3.5171,3.51783,3.51616,3.51783,6020000.0
2008-02-29 21:44:00,3.51271,3.51838,3.51052,3.51838,9020000.0
2008-02-29 21:45:00,3.50851,3.51829,3.50851,3.51678,4880000.0
2008-02-29 21:46:00,3.51703,3.518,3.51265,3.51789,4890000.0
2008-02-29 21:47:00,3.51724,3.51724,3.50718,3.50811,7890000.0
2008-02-29 21:48:00,3.52073,3.52222,3.51205,3.52085,5260000.0
2008-02-29 21:49:00,3.51821,3.51932,3.51231,3.51424,7140000.0
2008-02-29 21:50:00,3.51946,3.52034,3.51513,3.51513,4880000.0
2008-02-29 21:51:00,3.52013,3.52122,3.51382,3.52122,4520000.0
2008-02-29 21:52:00,3.5095,3.52381,3.5095,3.5214,9400000.0
2008-02-29 21:54:00,3.51854,3.52,3.51318,3.51439,8270000.0
2008-02-29 21:55:00,3.51972,3.52045,3.50958,3.51939,10890000.0
2008-02-29 21:56:00,3.51929,3.5203,3.51012,3.51291,10910000.0
2008-02-29 21:57:00,3.51294,3.51992,3.51008,3.51922,13160000.0
2008-02-29 21:58:00,3.51714,3.52276,3.51113,3.51113,8280000.0
2008-02-29 21:59:00,3.51958,3.52254,3.51145,3.52113,13900000.0
2008-02-29 22:00:00,3.5135,3.52211,3.51052,3.51922,8640000.0
2008-02-29 22:01:00,3.51603,3.52172,3.51596,3.52106,7130000.0
2008-02-29 22:02:00,3.51414,3.5185,3.51304,3.5185,4890000.0
2008-02-29 22:03:00,3.52073,3.52083,3.51155,3.51922,10910000.0
2008-02-29 22:04:00,3.51059,3.51753,3.51059,3.51546,4140000.0
2008-02-29 22:05:00,3.51659,3.52285,3.51073,3.51203,9040000.0
2008-02-29 22:06:00,3.51735,3.52163,3.51508,3.52027,7520000.0
2008-02-29 22:07:00,3.51602,3.52159,3.51069,3.51753,9050000.0
2008-02-29 22:08:00,3.51895,3.52215,3.51443,3.51567,12020000.0
2008-02-29 22:09:00,3.51568,3.51947,3.51171,3.51171,4900000.0
2008-02-29 22:10:00,3.51549,3.5212,3.51549,3.51638,6390000.0
2008-02-29 22:11:00,3.51444,3.52407,3.51277,3.52008,6410000.0
2008-02-29 22:12:00,3.52056,3.52056,3.51096,3.52053,6010000.0
2008-02-29 22:13:00,3.51543,3.52211,3.51543,3.52152,4140000.0
2008-02-29 22:14:00,3.51258,3.52013,3.51135,3.52013,6400000.0
2008-02-29 22:15:00,3.51828,3.52254,3.51305,3.51985,10520000.0
2008-02-29 22:16:00,3.51498,3.52092,3.51184,3.51933,7130000.0
2008-02-29 22:17:00,3.52106,3.52106,3.5112,3.51588,9760000.0
2008-02-29 22:18:00,3.52096,3.52096,3.51116,3.51116,4130000.0
2008-02-29 22:19:00,3.51954,3.52119,3.51578,3.51956,10140000.0
2008-02-29 22:20:00,3.51413,3.52063,3.50892,3.51997,12410000.0
2008-02-29 22:21:00,3.5168,3.52078,3.51242,3.51444,4880000.0
2008-02-29 22:22:00,3.52057,3.52405,3.51225,3.51571,11280000.0
2008-02-29 22:23:00,3.52063,3.52063,3.5135,3.51994,8270000.0
2008-02-29 22:24:00,3.51664,3.5201,3.5135,3.51764,4510000.0
2008-02-29 22:25:00,3.52053,3.52053,3.51104,3.51469,5640000.0
2008-02-29 22:26:00,3.51666,3.52334,3.51306,3.51633,5650000.0
2008-02-29 22:27:00,3.51223,3.51879,3.51223,3.51879,3390000.0
2008-02-29 22:28:00,3.51936,3.52107,3.51132,3.51972,8650000.0
2008-02-29 22:29:00,3.5149,3.52404,3.51088,3.51361,11660000.0
2008-02-29 22:30:00,3.52372,3.52372,3.5164,3.51813,3390000.0
2008-02-29 22:31:00,3.51941,3.52055,3.51933,3.52055,3750000.0
2008-02-29 22:32:00,3.52118,3.52118,3.51132,3.51542,6390000.0
2008-02-29 22:33:00,3.52117,3.52117,3.5125,3.51633,3010000.0
2008-02-29 22:34:00,3.5163,3.52025,3.51062,3.51924,9400000.0
2008-02-29 22:35:00,3.51888,3.52005,3.51462,3.51462,6760000.0
2008-02-29 22:36:00,3.51449,3.52045,3.5102,3.51355,16530000.0
2008-02-29 22:37:00,3.52017,3.52108,3.51413,3.51413,3010000.0
2008-02-29 22:38:00,3.51648,3.52303,3.51289,3.52135,9020000.0
2008-02-29 22:39:00,3.52061,3.52061,3.51071,3.51976,11300000.0
2008-02-29 22:40:00,3.51607,3.52375,3.51607,3.5161,5640000.0
2008-02-29 22:41:00,3.51996,3.51996,3.51456,3.51456,3000000.0
2008-02-29 22:42:00,3.52038,3.52059,3.51381,3.51993,3390000.0
2008-02-29 22:43:00,3.51689,3.52439,3.51436,3.52101,7890000.0
2008-02-29 22:44:00,3.51776,3.52162,3.51212,3.52075,11670000.0
2008-02-29 22:45:00,3.51931,3.52363,3.51449,3.51973,6770000.0
2008-02-29 22:46:00,3.51537,3.52093,3.51078,3.51655,9040000.0
2008-02-29 22:47:00,3.51924,3.52085,3.51113,3.51113,5640000.0
2008-02-29 22:48:00,3.5163,3.52083,3.51219,3.51423,6030000.0
2008-02-29 22:49:00,3.51676,3.52108,3.51445,3.51478,5640000.0
2008-02-29 22:50:00,3.51927,3.52091,3.51403,3.52062,3770000.0
2008-02-29 22:51:00,3.51862,3.51995,3.51641,3.51872,2630000.0
2008-02-29 22:52:00,3.51788,3.51974,3.51348,3.51782,6380000.0
2008-02-29 22:53:00,3.5197,3.52331,3.5115,3.52139,10140000.0
2008-02-29 22:54:00,3.51976,3.52035,3.51399,3.51888,4890000.0
2008-02-29 22:55:00,3.51405,3.51894,3.51322,3.51796,10140000.0
2008-02-29 22:56:00,3.51339,3.52153,3.51148,3.5214,4520000.0
2008-02-29 22:57:00,3.52075,3.52243,3.51265,3.5199,7520000.0
2008-02-29 22:58:00,3.51898,3.52228,3.51117,3.51117,7140000.0
2008-02-29 22:59:00,3.51916,3.52221,3.51656,3.52039,9780000.0
2008-02-29 23:00:00,3.51439,3.52003,3.5101,3.51836,9020000.0
2008-02-29 23:01:00,3.51918,3.52229,3.51178,3.5197,6760000.0
2008-02-29 23:02:00,3.51935,3.5208,3.51558,3.51993,5270000.0
2008-02-29 23:03:00,3.51582,3.52067,3.51082,3.51145,7530000.0
2008-02-29 23:04:00,3.51403,3.51893,3.51045,3.51534,4900000.0
2008-02-29 23:05:00,3.5124,3.52644,3.5124,3.52097,10170000.0
2008-02-29 23:06:00,3.51175,3.5229,3.51135,3.51776,4510000.0
2008-02-29 23:07:00,3.51641,3.52053,3.51167,3.51167,5250000.0
2008-02-29 23:08:00,3.5152,3.51986,3.51017,3.51986,6760000.0
2008-02-29 23:09:00,3.51862,3.52028,3.51468,3.52028,2260000.0
2008-02-29 23:10:00,3.51446,3.51961,3.50772,3.51961,19540000.0
2008-02-29 23:11:00,3.52047,3.52047,3.5134,3.52012,4890000.0
2008-02-29 23:12:00,3.50821,3.51921,3.50821,3.51921,5260000.0
2008-02-29 23:13:00,3.51139,3.52247,3.51139,3.51658,10540000.0
2008-02-29 23:14:00,3.50937,3.51842,3.5091,3.51451,11270000.0
2008-02-29 23:15:00,3.51896,3.52153,3.51137,3.52044,5650000.0
2008-02-29 23:16:00,3.51472,3.52178,3.51472,3.51588,4890000.0
2008-02-29 23:17:00,3.51929,3.52177,3.50957,3.51304,8250000.0
2008-02-29 23:18:00,3.5155,3.51999,3.50948,3.51405,5260000.0
2008-02-29 23:19:00,3.51887,3.51981,3.51476,3.51981,7140000.0
2008-02-29 23:20:00,3.51075,3.51976,3.5096,3.51837,6770000.0
2008-02-29 23:21:00,3.51809,3.52054,3.51392,3.51917,5260000.0
2008-02-29 23:22:00,3.51646,3.52154,3.51201,3.51708,4890000.0
2008-02-29 23:23:00,3.51912,3.51999,3.51416,3.51999,4140000.0
2008-02-29 23:24:00,3.51498,3.52074,3.51498,3.52074,7520000.0
2008-02-29 23:25:00,3.51972,3.51972,3.51374,3.51438,2640000.0
2008-02-29 23:26:00,3.5199,3.52093,3.51535,3.52093,3010000.0
2008-02-29 23:27:00,3.52013,3.52013,3.51525,3.51982,4890000.0
2008-02-29 23:28:00,3.52121,3.52299,3.51208,3.52238,10530000.0
2008-02-29 23:29:00,3.51628,3.52058,3.51014,3.51199,12790000.0
2008-02-29 23:30:00,3.51804,3.52176,3.51576,3.51576,4140000.0
2008-02-29 23:31:00,3.51622,3.52166,3.51016,3.52163,6390000.0
2008-02-29 23:32:00,3.51604,3.52073,3.50963,3.51993,6770000.0
2008-02-29 23:34:00,3.51561,3.52461,3.51561,3.52256,4890000.0
2008-02-29 23:35:00,3.5213,3.52137,3.51202,3.52137,3020000.0
2008-02-29 23:36:00,3.51652,3.52197,3.51538,3.52109,7910000.0
2008-02-29 23:37:00,3.51676,3.52206,3.51133,3.51958,4890000.0
2008-02-29 23:38:00,3.51055,3.51916,3.51055,3.51884,4510000.0
2008-02-29 23:39:00,3.51228,3.52183,3.51226,3.51226,3770000.0
2008-02-29 23:40:00,3.52041,3.52226,3.51666,3.51666,4910000.0
2008-02-29 23:41:00,3.52186,3.52186,3.51368,3.52123,2640000.0
2008-02-29 23:42:00,3.52048,3.52281,3.51701,3.51701,6010000.0
2008-02-29 23:43:00,3.51912,3.52159,3.51233,3.51636,6020000.0
2008-02-29 23:44:00,3.51437,3.52068,3.51194,3.52068,3770000.0
2008-02-29 23:45:00,3.52379,3.52379,3.51493,3.51868,8280000.0
2008-02-29 23:46:00,3.52037,3.52104,3.51533,3.51943,6770000.0
2008-02-29 23:47:00,3.51927,3.5222,3.51681,3.51801,3390000.0
2008-02-29 23:48:00,3.5215,3.52167,3.5148,3.52167,3760000.0
2008-02-29 23:49:00,3.52198,3.52198,3.5168,3.52072,3010000.0
2008-02-29 23:50:00,3.51818,3.52096,3.51627,3.51789,6020000.0
2008-02-29 23:51:00,3.52151,3.52151,3.51204,3.51204,5640000.0
2008-02-29 23:52:00,3.51536,3.52188,3.51536,3.51652,3010000.0
2008-02-29 23:53:00,3.51732,3.52382,3.51357,3.5166,8660000.0
2008-02-29 23:54:00,3.52149,3.5215,3.5143,3.51624,6390000.0
2008-02-29 23:55:00,3.51372,3.52023,3.51031,3.519,3020000.0
2008-02-29 23:56:00,3.51654,3.52151,3.51207,3.51621,9040000.0
2008-02-29 23:57:00,3.51535,3.51998,3.51438,3.51438,3010000.0
2008-02-29 23:58:00,3.51642,3.52321,3.51353,3.52078,9790000.0
2008-02-29 23:59:00,3.52032,3.52058,3.51094,3.51974,9050000.0
2008-03-03 00:00:00,3.51098,3.51298,3.51098,3.51298,1130000.0
2008-03-03 00:01:00,3.50582,3.51528,3.50582,3.51528,5650000.0
2008-03-03 00:04:00,3.50838,3.51034,3.50838,3.51034,1130000.0
2008-03-03 00:05:00,3.51034,3.51542,3.50838,3.50838,6760000.0
2008-03-03 00:06:00,3.51542,3.51542,3.51542,3.51542,750000.0
2008-03-03 00:10:00,3.51399,3.51522,3.50848,3.50972,3040000.0
2008-03-03 00:12:00,3.51588,3.51588,3.50602,3.51068,4880000.0
2008-03-03 00:14:00,3.51034,3.51542,3.50602,3.51501,7530000.0
2008-03-03 00:15:00,3.51889,3.51889,3.51689,3.51689,1140000.0
2008-03-03 00:17:00,3.51457,3.51457,3.51457,3.51457,750000.0
2008-03-03 00:18:00,3.51588,3.51588,3.50602,3.51068,5250000.0
2008-03-03 00:19:00,3.50602,3.51548,3.50602,3.51467,5630000.0
2008-03-03 00:20:00,3.50993,3.51522,3.50993,3.51361,5260000.0
2008-03-03 00:22:00,3.51588,3.51588,3.50602,3.51068,3770000.0
2008-03-03 00:24:00,3.51568,3.51568,3.50582,3.51048,4510000.0
2008-03-03 00:26:00,3.51608,3.51608,3.50622,3.51088,5250000.0
2008-03-03 00:28:00,3.51099,3.51419,3.51099,3.51419,1130000.0
2008-03-03 00:29:00,3.51079,3.51538,3.50582,3.51399,5650000.0
2008-03-03 00:30:00,3.52009,3.52009,3.52009,3.52009,1500000.0
2008-03-03 00:32:00,3.51545,3.51573,3.50868,3.51122,4900000.0
2008-03-03 00:34:00,3.51588,3.51588,3.50602,3.51068,5250000.0
2008-03-03 00:37:00,3.51748,3.51748,3.50762,3.51228,4140000.0
2008-03-03 00:41:00,3.51728,3.51728,3.50742,3.51208,4510000.0
2008-03-03 00:45:00,3.51232,3.51232,3.51232,3.51232,1500000.0
2008-03-03 00:46:00,3.51682,3.51682,3.49941,3.5096,4510000.0
2008-03-03 00:50:00,3.51678,3.51678,3.50692,3.51158,4880000.0
2008-03-03 00:53:00,3.51638,3.51638,3.50652,3.51118,4880000.0
2008-03-03 00:55:00,3.51608,3.51608,3.50622,3.51088,3770000.0
2008-03-03 00:58:00,3.51748,3.51748,3.50762,3.51228,4510000.0
2008-03-03 01:00:00,3.51708,3.51708,3.51652,3.51652,1500000.0
2008-03-03 01:01:00,3.51818,3.51818,3.50832,3.51298,4880000.0
2008-03-03 01:04:00,3.51864,3.51934,3.51789,3.51932,4520000.0
2008-03-03 01:09:00,3.51454,3.51988,3.51022,3.51962,6820000.0
2008-03-03 01:15:00,3.52042,3.52042,3.50856,3.51274,4510000.0
2008-03-03 01:21:00,3.51451,3.51522,3.50821,3.50821,7140000.0
2008-03-03 01:30:00,3.52174,3.52174,3.52174,3.52174,750000.0
2008-03-03 01:31:00,3.51448,3.51448,3.50462,3.50928,5250000.0
2008-03-03 01:45:00,3.52218,3.52218,3.51232,3.51698,4880000.0
2008-03-03 01:47:00,3.51608,3.51608,3.50622,3.51088,4510000.0
2008-03-03 01:55:00,3.51638,3.51638,3.50652,3.51118,4880000.0
2008-03-03 02:00:00,3.51628,3.5209,3.51176,3.5209,4880000.0
2008-03-03 02:06:00,3.51104,3.51612,3.50908,3.51083,8650000.0
2008-03-03 02:11:00,3.50939,3.51386,3.50442,3.51386,3780000.0
2008-03-03 02:15:00,3.52152,3.52152,3.51212,3.51644,9050000.0
2008-03-03 02:18:00,3.50672,3.51612,3.50672,3.50938,3410000.0
2008-03-03 02:26:00,3.50868,3.51013,3.50868,3.51013,1130000.0
2008-03-03 02:27:00,3.51403,3.52228,3.51403,3.52083,4900000.0
2008-03-03 02:30:00,3.52198,3.52198,3.51498,3.51908,4520000.0
2008-03-03 02:33:00,3.51078,3.51749,3.51078,3.51687,6410000.0
2008-03-03 02:38:00,3.51477,3.52203,3.51477,3.52006,7510000.0
2008-03-03 02:39:00,3.52067,3.52067,3.51492,3.51959,3760000.0
2008-03-03 02:45:00,3.51688,3.52367,3.51422,3.51854,9760000.0
2008-03-03 02:47:00,3.51258,3.51934,3.50992,3.50992,4130000.0
2008-03-03 02:48:00,3.51966,3.52183,3.51556,3.51947,4900000.0
2008-03-03 02:49:00,3.51696,3.52071,3.51647,3.51739,3400000.0
2008-03-03 02:50:00,3.52443,3.52443,3.51449,3.51911,7930000.0
2008-03-03 02:51:00,3.51506,3.52196,3.51305,3.52196,5290000.0
2008-03-03 02:54:00,3.51857,3.52688,3.51857,3.52069,6030000.0
2008-03-03 02:55:00,3.52143,3.52143,3.51857,3.52061,4520000.0
2008-03-03 03:00:00,3.52129,3.52129,3.51003,3.51787,3780000.0
2008-03-03 03:08:00,3.51576,3.52197,3.51576,3.52197,4540000.0
2008-03-03 03:11:00,3.52064,3.52265,3.5128,3.52265,4500000.0
2008-03-03 03:12:00,3.51834,3.52345,3.51402,3.52345,4140000.0
2008-03-03 03:15:00,3.52544,3.52544,3.52278,3.52542,2250000.0
2008-03-03 03:16:00,3.51452,3.51483,3.50512,3.50944,10140000.0
2008-03-03 03:27:00,3.50912,3.51363,3.50658,3.51335,4530000.0
2008-03-03 03:30:00,3.52419,3.52558,3.51602,3.52099,5280000.0
2008-03-03 03:38:00,3.50582,3.51522,3.50582,3.51076,3750000.0
2008-03-03 03:43:00,3.50962,3.51538,3.50552,3.51538,4880000.0
2008-03-03 03:45:00,3.52511,3.52552,3.51612,3.52044,6790000.0
2008-03-03 03:46:00,3.51361,3.51477,3.50964,3.51361,6000000.0
2008-03-03 03:49:00,3.50972,3.51522,3.50848,3.51399,3040000.0
2008-03-03 03:51:00,3.51556,3.51567,3.51033,3.51562,3400000.0
2008-03-03 03:54:00,3.50998,3.51702,3.50998,3.51194,6390000.0
2008-03-03 03:58:00,3.51728,3.51728,3.50782,3.50782,5650000.0
2008-03-03 04:00:00,3.52476,3.52542,3.51838,3.52013,6400000.0
2008-03-03 04:01:00,3.51495,3.51558,3.50602,3.50602,8630000.0
2008-03-03 04:03:00,3.51569,3.52542,3.51518,3.51929,5660000.0
2008-03-03 04:06:00,3.51084,3.51597,3.50652,3.51084,5290000.0
2008-03-03 04:09:00,3.51803,3.52036,3.517,3.52021,4520000.0
2008-03-03 04:10:00,3.51865,3.51865,3.51865,3.51865,750000.0
2008-03-03 04:14:00,3.51258,3.51399,3.50848,3.51014,4890000.0
2008-03-03 04:15:00,3.51818,3.51818,3.51818,3.51818,380000.0
2008-03-03 04:23:00,3.51122,3.51577,3.50978,3.51144,4880000.0
2008-03-03 04:30:00,3.51602,3.52512,3.51572,3.52037,11270000.0
2008-03-03 04:31:00,3.5161,3.51696,3.50702,3.51606,6760000.0
2008-03-03 04:35:00,3.51694,3.51694,3.51144,3.51292,4150000.0
2008-03-03 04:39:00,3.51557,3.51557,3.50673,3.50692,4880000.0
2008-03-03 04:42:00,3.50843,3.51612,3.50672,3.51104,4140000.0
2008-03-03 04:45:00,3.51973,3.52502,3.51562,3.51562,7910000.0
2008-03-03 04:46:00,3.51062,3.51449,3.51062,3.51232,3010000.0
2008-03-03 04:49:00,3.51119,3.51562,3.50622,3.51054,13170000.0
2008-03-03 04:54:00,3.51517,3.51517,3.50652,3.50652,4530000.0
2008-03-03 04:56:00,3.50725,3.51566,3.50725,3.51102,4140000.0
2008-03-03 04:59:00,3.51252,3.51623,3.51083,3.51192,3780000.0
2008-03-03 05:00:00,3.52488,3.52532,3.52003,3.52389,7530000.0
2008-03-03 05:02:00,3.51503,3.51632,3.50692,3.51632,5640000.0
2008-03-03 05:04:00,3.51469,3.51612,3.51077,3.51612,5260000.0
2008-03-03 05:06:00,3.51498,3.51547,3.50602,3.51399,7150000.0
2008-03-03 05:11:00,3.51032,3.51562,3.50893,3.51119,4510000.0
2008-03-03 05:13:00,3.51132,3.51612,3.50672,3.51169,6380000.0
2008-03-03 05:15:00,3.52268,3.52553,3.51592,3.52184,8660000.0
2008-03-03 05:16:00,3.50958,3.51628,3.50958,3.51124,4890000.0
2008-03-03 05:20:00,3.51547,3.51612,3.50653,3.51606,6040000.0
2008-03-03 05:21:00,3.51606,3.51612,3.50653,3.51546,7150000.0
2008-03-03 05:23:00,3.50958,3.51632,3.50692,3.51124,11660000.0
2008-03-03 05:25:00,3.51509,3.51632,3.50692,3.51224,6390000.0
2008-03-03 05:27:00,3.51152,3.51728,3.50742,3.51728,5250000.0
2008-03-03 05:30:00,3.52079,3.52522,3.51582,3.52519,6400000.0
2008-03-03 05:31:00,3.51702,3.51702,3.51028,3.51579,5630000.0
2008-03-03 05:33:00,3.51152,3.51728,3.50742,3.51728,3400000.0
2008-03-03 05:36:00,3.51385,3.51652,3.50952,3.51341,5260000.0
2008-03-03 05:37:00,3.51173,3.51654,3.50542,3.515,6400000.0
2008-03-03 05:39:00,3.51612,3.51612,3.50672,3.50938,9780000.0
2008-03-03 05:40:00,3.51632,3.51632,3.51103,3.51272,4150000.0
2008-03-03 05:44:00,3.51509,3.51655,3.50712,3.51177,7510000.0
2008-03-03 05:45:00,3.52447,3.52515,3.52447,3.52515,1500000.0
2008-03-03 05:48:00,3.51536,3.51703,3.51035,3.51035,4530000.0
2008-03-03 05:51:00,3.51168,3.51724,3.51001,3.51469,6760000.0
2008-03-03 05:52:00,3.51277,3.51608,3.50562,3.51161,6770000.0
2008-03-03 05:54:00,3.51008,3.51608,3.50508,3.50508,4890000.0
2008-03-03 05:56:00,3.51028,3.51702,3.51028,3.51686,4890000.0
2008-03-03 05:59:00,3.51852,3.52252,3.50756,3.50756,3770000.0
2008-03-03 06:00:00,3.52466,3.52466,3.51327,3.52172,9770000.0
2008-03-03 06:01:00,3.51991,3.52029,3.51327,3.51628,6760000.0
2008-03-03 06:02:00,3.52148,3.52148,3.51458,3.51458,10140000.0
2008-03-03 06:03:00,3.51433,3.5208,3.51344,3.51946,7130000.0
2008-03-03 06:04:00,3.52173,3.52183,3.51236,3.52171,6020000.0
2008-03-03 06:05:00,3.51722,3.52207,3.51583,3.5204,4520000.0
2008-03-03 06:07:00,3.52096,3.52167,3.51085,3.5111,7540000.0
2008-03-03 06:08:00,3.52252,3.52278,3.51723,3.52202,3010000.0
2008-03-03 06:09:00,3.5168,3.52209,3.5168,3.5213,3770000.0
2008-03-03 06:10:00,3.51631,3.52101,3.51417,3.51966,6390000.0
2008-03-03 06:11:00,3.52156,3.52164,3.51204,3.52123,5260000.0
2008-03-03 06:12:00,3.51355,3.52539,3.51355,3.52253,6780000.0
2008-03-03 06:13:00,3.52193,3.52216,3.51702,3.52128,4890000.0
2008-03-03 06:14:00,3.52061,3.52212,3.51262,3.51262,4130000.0
2008-03-03 06:15:00,3.52471,3.52471,3.51562,3.51721,7540000.0
2008-03-03 06:16:00,3.5204,3.52053,3.51798,3.52053,5650000.0
2008-03-03 06:17:00,3.52187,3.52388,3.51239,3.5137,5260000.0
2008-03-03 06:18:00,3.52133,3.52185,3.51201,3.5202,5270000.0
2008-03-03 06:19:00,3.52037,3.52197,3.51223,3.52192,3770000.0
2008-03-03 06:20:00,3.51154,3.52067,3.51076,3.52033,4520000.0
2008-03-03 06:21:00,3.52152,3.52229,3.51259,3.52196,5260000.0
2008-03-03 06:22:00,3.521,3.52185,3.51226,3.52065,8270000.0
2008-03-03 06:24:00,3.5228,3.52403,3.51393,3.51743,5650000.0
2008-03-03 06:25:00,3.51852,3.52215,3.51504,3.52215,3770000.0
2008-03-03 06:26:00,3.52166,3.52166,3.50994,3.51541,6400000.0
2008-03-03 06:27:00,3.52091,3.52182,3.51596,3.52182,5260000.0
2008-03-03 06:28:00,3.51714,3.52265,3.51688,3.51688,2640000.0
2008-03-03 06:29:00,3.51726,3.52286,3.51647,3.52067,4520000.0
2008-03-03 06:30:00,3.51944,3.52265,3.51231,3.51231,6390000.0
2008-03-03 06:31:00,3.51731,3.52183,3.51102,3.51639,10520000.0
2008-03-03 06:32:00,3.52151,3.52207,3.51698,3.52207,4510000.0
2008-03-03 06:33:00,3.52042,3.5218,3.51459,3.5218,7510000.0
2008-03-03 06:34:00,3.5202,3.52156,3.51163,3.52156,9030000.0
2008-03-03 06:35:00,3.51677,3.52275,3.51275,3.51275,4880000.0
2008-03-03 06:36:00,3.52096,3.52096,3.51242,3.52093,6000000.0
2008-03-03 06:37:00,3.52151,3.52151,3.51371,3.51903,4890000.0
2008-03-03 06:38:00,3.52022,3.5219,3.51142,3.51823,5260000.0
2008-03-03 06:39:00,3.52143,3.52143,3.51667,3.51691,4880000.0
2008-03-03 06:40:00,3.5213,3.52182,3.51648,3.51984,6770000.0
2008-03-03 06:41:00,3.51986,3.5222,3.51676,3.5222,4130000.0
2008-03-03 06:42:00,3.5215,3.5215,3.51639,3.51666,4520000.0
2008-03-03 06:43:00,3.51046,3.5211,3.51046,3.5164,6380000.0
2008-03-03 06:44:00,3.51889,3.51966,3.51317,3.51346,3760000.0
2008-03-03 06:45:00,3.52417,3.52487,3.51719,3.52098,7510000.0
2008-03-03 06:46:00,3.5136,3.51949,3.5136,3.51532,5260000.0
2008-03-03 06:47:00,3.51438,3.51999,3.51438,3.51562,4890000.0
2008-03-03 06:48:00,3.51477,3.52207,3.51477,3.5175,4890000.0
2008-03-03 06:49:00,3.52051,3.52263,3.51407,3.51466,5260000.0
2008-03-03 06:50:00,3.52044,3.52189,3.51509,3.51678,4890000.0
2008-03-03 06:51:00,3.52046,3.52046,3.51489,3.52036,2630000.0
2008-03-03 06:52:00,3.51913,3.52131,3.51168,3.52029,4150000.0
2008-03-03 06:53:00,3.51662,3.52192,3.51662,3.51662,5270000.0
2008-03-03 06:54:00,3.51662,3.52144,3.51352,3.52144,5260000.0
2008-03-03 06:55:00,3.52063,3.52247,3.51272,3.5169,4140000.0
2008-03-03 06:56:00,3.514,3.52008,3.5131,3.52008,2640000.0
2008-03-03 06:57:00,3.5224,3.52303,3.51639,3.52223,7150000.0
2008-03-03 06:58:00,3.52143,3.52143,3.51397,3.51787,7140000.0
2008-03-03 07:00:00,3.52109,3.52552,3.51612,3.52044,5280000.0
2008-03-03 07:01:00,3.52164,3.52286,3.51386,3.52242,4520000.0
2008-03-03 07:02:00,3.52075,3.52132,3.51357,3.52062,4890000.0
2008-03-03 07:03:00,3.51697,3.52318,3.51397,3.51562,5260000.0
2008-03-03 07:04:00,3.52309,3.52758,3.51548,3.52217,7520000.0
2008-03-03 07:05:00,3.5157,3.52264,3.51487,3.52264,7500000.0
2008-03-03 07:06:00,3.52026,3.52026,3.50903,3.51326,3780000.0
2008-03-03 07:07:00,3.51573,3.52411,3.51419,3.51712,7520000.0
2008-03-03 07:08:00,3.52209,3.52324,3.51589,3.51589,5260000.0
2008-03-03 07:09:00,3.52167,3.52167,3.51275,3.52123,5650000.0
2008-03-03 07:10:00,3.51798,3.52051,3.51133,3.51186,3770000.0
2008-03-03 07:12:00,3.52017,3.52017,3.50843,3.5148,8280000.0
2008-03-03 07:13:00,3.51719,3.52203,3.51237,3.52192,5640000.0
2008-03-03 07:14:00,3.51182,3.51978,3.50812,3.5195,4890000.0
2008-03-03 07:15:00,3.52512,3.52512,3.51321,3.51697,5270000.0
2008-03-03 07:16:00,3.51235,3.52211,3.51103,3.51103,6380000.0
2008-03-03 07:17:00,3.5208,3.5208,3.51054,3.51701,3780000.0
2008-03-03 07:18:00,3.51077,3.52014,3.51077,3.52014,4900000.0
2008-03-03 07:19:00,3.52112,3.52126,3.51228,3.51659,4140000.0
2008-03-03 07:20:00,3.51658,3.52195,3.51258,3.51674,5280000.0
2008-03-03 07:21:00,3.52159,3.52179,3.51417,3.51891,3770000.0
2008-03-03 07:22:00,3.52097,3.52113,3.51222,3.52113,6400000.0
2008-03-03 07:23:00,3.5214,3.5214,3.51313,3.52056,6760000.0
2008-03-03 07:24:00,3.51348,3.52197,3.51257,3.51284,5260000.0
2008-03-03 07:25:00,3.51694,3.52202,3.51243,3.52024,8630000.0
2008-03-03 07:26:00,3.52004,3.52115,3.51172,3.52115,6380000.0
2008-03-03 07:27:00,3.51625,3.52325,3.51324,3.51324,4510000.0
2008-03-03 07:28:00,3.51168,3.52069,3.51168,3.5181,3770000.0
2008-03-03 07:29:00,3.52261,3.5237,3.51439,3.51824,4500000.0
2008-03-03 07:30:00,3.5205,3.5254,3.51475,3.52229,7150000.0
2008-03-03 07:31:00,3.52046,3.52107,3.51141,3.52027,4150000.0
2008-03-03 07:32:00,3.51624,3.51914,3.51293,3.51293,2270000.0
2008-03-03 07:33:00,3.52024,3.52024,3.5104,3.5104,4880000.0
2008-03-03 07:34:00,3.51638,3.52258,3.51486,3.51758,4910000.0
2008-03-03 07:35:00,3.51581,3.5221,3.51494,3.52145,3770000.0
2008-03-03 07:36:00,3.51546,3.52313,3.51374,3.52149,6770000.0
2008-03-03 07:37:00,3.51159,3.52349,3.51159,3.52205,7530000.0
2008-03-03 07:38:00,3.51382,3.52105,3.50832,3.52105,16930000.0
2008-03-03 07:39:00,3.51296,3.52436,3.51296,3.52288,3770000.0
2008-03-03 07:40:00,3.51901,3.52107,3.50818,3.52107,6380000.0
2008-03-03 07:41:00,3.51529,3.51947,3.50779,3.5149,7900000.0
2008-03-03 07:42:00,3.51686,3.52289,3.51475,3.52289,5650000.0
2008-03-03 07:43:00,3.51543,3.52203,3.51543,3.51649,7510000.0
2008-03-03 07:44:00,3.52081,3.52081,3.50925,3.50925,5660000.0
2008-03-03 07:45:00,3.52126,3.52246,3.51129,3.51718,7920000.0
2008-03-03 07:46:00,3.52241,3.52241,3.51623,3.5204,4140000.0
2008-03-03 07:47:00,3.51861,3.52552,3.51384,3.52392,6770000.0
2008-03-03 07:48:00,3.51731,3.52161,3.51428,3.51836,4510000.0
2008-03-03 07:49:00,3.52181,3.52181,3.51644,3.5215,4520000.0
2008-03-03 07:50:00,3.5213,3.5213,3.51441,3.52096,4510000.0
2008-03-03 07:51:00,3.52026,3.52207,3.5117,3.52105,6790000.0
2008-03-03 07:52:00,3.51659,3.5217,3.51222,3.5217,4900000.0
2008-03-03 07:53:00,3.51381,3.52633,3.51381,3.51731,6030000.0
2008-03-03 07:54:00,3.52134,3.52134,3.51372,3.51372,6000000.0
2008-03-03 07:55:00,3.51567,3.51818,3.50981,3.51714,4150000.0
2008-03-03 07:56:00,3.51683,3.52274,3.51683,3.52228,7890000.0
2008-03-03 07:57:00,3.52194,3.52395,3.51642,3.52322,5280000.0
2008-03-03 07:58:00,3.52116,3.52343,3.5164,3.51988,5260000.0
2008-03-03 07:59:00,3.51734,3.52361,3.51303,3.51794,12060000.0
2008-03-03 08:00:00,3.52035,3.52419,3.51742,3.52419,6010000.0
2008-03-03 08:01:00,3.51243,3.52268,3.51243,3.51938,10520000.0
2008-03-03 08:02:00,3.51372,3.5191,3.50862,3.51596,4510000.0
2008-03-03 08:03:00,3.51406,3.5149,3.50787,3.5149,5630000.0
2008-03-03 08:04:00,3.51256,3.51417,3.50469,3.50871,6770000.0
2008-03-03 08:05:00,3.51151,3.5171,3.50786,3.5123,6390000.0
2008-03-03 08:06:00,3.51317,3.51418,3.50656,3.50998,6030000.0
2008-03-03 08:07:00,3.51661,3.51863,3.50772,3.51563,4900000.0
2008-03-03 08:08:00,3.51055,3.51421,3.50883,3.51292,4890000.0
2008-03-03 08:09:00,3.5161,3.51668,3.51353,3.51626,5270000.0
2008-03-03 08:10:00,3.5132,3.5132,3.50864,3.50898,5260000.0
2008-03-03 08:11:00,3.51377,3.51713,3.50811,3.5095,5630000.0
2008-03-03 08:13:00,3.51434,3.51434,3.50341,3.50498,9750000.0
2008-03-03 08:14:00,3.51655,3.51724,3.50386,3.50489,17640000.0
2008-03-03 08:15:00,3.5171,3.5171,3.5071,3.50926,7130000.0
2008-03-03 08:16:00,3.51331,3.51464,3.50936,3.51464,4880000.0
2008-03-03 08:20:00,3.51022,3.51946,3.51022,3.51454,4140000.0
2008-03-03 08:21:00,3.5204,3.5204,3.50916,3.51464,7530000.0
2008-03-03 08:23:00,3.51051,3.5162,3.5067,3.51429,4880000.0
2008-03-03 08:24:00,3.50486,3.51552,3.50486,3.50997,4880000.0
2008-03-03 08:26:00,3.5106,3.5146,3.50734,3.50734,4140000.0
2008-03-03 08:27:00,3.50995,3.5141,3.50698,3.50897,4890000.0
2008-03-03 08:28:00,3.50926,3.51698,3.50581,3.50884,7510000.0
2008-03-03 08:29:00,3.52048,3.5234,3.51378,3.51606,9030000.0
2008-03-03 08:30:00,3.5147,3.5234,3.5147,3.52136,7140000.0
2008-03-03 08:31:00,3.52282,3.52482,3.51796,3.51901,4150000.0
2008-03-03 08:32:00,3.51831,3.52388,3.51653,3.52345,4510000.0
2008-03-03 08:33:00,3.5229,3.5229,3.51387,3.51768,6010000.0
2008-03-03 08:34:00,3.52101,3.52182,3.51456,3.51708,6380000.0
2008-03-03 08:35:00,3.52033,3.52193,3.51275,3.52193,5640000.0
2008-03-03 08:36:00,3.52468,3.5258,3.51511,3.52029,7140000.0
2008-03-03 08:37:00,3.52183,3.52591,3.5154,3.52373,7140000.0
2008-03-03 08:38:00,3.52135,3.52329,3.51638,3.51773,5650000.0
2008-03-03 08:39:00,3.51693,3.52208,3.51196,3.51705,11630000.0
2008-03-03 08:40:00,3.51779,3.52209,3.51335,3.51595,6000000.0
2008-03-03 08:41:00,3.52215,3.52222,3.51412,3.51646,4140000.0
2008-03-03 08:42:00,3.52139,3.52262,3.51738,3.52262,6760000.0
2008-03-03 08:43:00,3.51345,3.52419,3.51345,3.51683,7520000.0
2008-03-03 08:44:00,3.51831,3.52536,3.51526,3.52536,6010000.0
2008-03-03 08:45:00,3.52316,3.52633,3.51445,3.52411,12030000.0
2008-03-03 08:46:00,3.52315,3.52755,3.52118,3.52562,5260000.0
2008-03-03 08:47:00,3.52365,3.52365,3.51176,3.52343,9020000.0
2008-03-03 08:48:00,3.52054,3.52632,3.51684,3.52243,5650000.0
2008-03-03 08:49:00,3.51665,3.52573,3.51647,3.51647,5640000.0
2008-03-03 08:50:00,3.52018,3.52562,3.51444,3.52061,9400000.0
2008-03-03 08:51:00,3.52473,3.52493,3.51549,3.51982,6010000.0
2008-03-03 08:52:00,3.52474,3.52649,3.51998,3.51998,4510000.0
2008-03-03 08:53:00,3.52497,3.52719,3.51541,3.51968,12760000.0
2008-03-03 08:54:00,3.52031,3.52441,3.51504,3.51504,5260000.0
2008-03-03 08:55:00,3.52429,3.52441,3.51851,3.52113,6380000.0
2008-03-03 08:56:00,3.52417,3.52478,3.51322,3.52224,4140000.0
2008-03-03 08:57:00,3.52362,3.52362,3.51775,3.51983,6020000.0
2008-03-03 08:58:00,3.52038,3.52724,3.51752,3.52562,5640000.0
2008-03-03 08:59:00,3.52556,3.53031,3.51998,3.52716,10510000.0
2008-03-03 09:00:00,3.51967,3.51967,3.50825,3.51818,6390000.0
2008-03-03 09:01:00,3.52267,3.52439,3.51373,3.52119,7140000.0
2008-03-03 09:02:00,3.51956,3.52413,3.51465,3.52327,4140000.0
2008-03-03 09:03:00,3.5216,3.52459,3.51652,3.51758,5630000.0
2008-03-03 09:04:00,3.52014,3.5263,3.51645,3.51645,5260000.0
2008-03-03 09:05:00,3.52323,3.52407,3.51383,3.52399,8650000.0
2008-03-03 09:06:00,3.51657,3.52718,3.5163,3.52195,7160000.0
2008-03-03 09:07:00,3.52492,3.52667,3.51707,3.51986,7880000.0
2008-03-03 09:08:00,3.51936,3.52012,3.51447,3.51919,4140000.0
2008-03-03 09:09:00,3.51791,3.52382,3.5131,3.51941,6410000.0
2008-03-03 09:10:00,3.52224,3.52318,3.51396,3.51396,6020000.0
2008-03-03 09:11:00,3.52284,3.52458,3.51886,3.51886,6390000.0
2008-03-03 09:12:00,3.52527,3.52643,3.51649,3.52323,6750000.0
2008-03-03 09:13:00,3.52394,3.52479,3.51436,3.51822,8260000.0
2008-03-03 09:14:00,3.52343,3.52786,3.51701,3.52161,7150000.0
2008-03-03 09:15:00,3.52525,3.52542,3.5155,3.52328,3770000.0
2008-03-03 09:16:00,3.51957,3.52338,3.51818,3.52338,4880000.0
2008-03-03 09:17:00,3.51803,3.52612,3.51331,3.51819,7150000.0
2008-03-03 09:18:00,3.52236,3.52406,3.51522,3.52203,5260000.0
2008-03-03 09:19:00,3.52289,3.52575,3.51819,3.51819,4150000.0
2008-03-03 09:20:00,3.52298,3.52511,3.51391,3.52511,7140000.0
2008-03-03 09:21:00,3.52181,3.52684,3.51947,3.5242,10530000.0
2008-03-03 09:22:00,3.52437,3.52521,3.51654,3.51888,10900000.0
2008-03-03 09:23:00,3.52394,3.52394,3.51526,3.52204,4140000.0
2008-03-03 09:24:00,3.52419,3.52502,3.5181,3.5181,8280000.0
2008-03-03 09:25:00,3.52547,3.52727,3.51626,3.51626,5630000.0
2008-03-03 09:26:00,3.52767,3.52818,3.51944,3.52461,6030000.0
2008-03-03 09:27:00,3.51767,3.52841,3.51767,3.52841,5630000.0
2008-03-03 09:28:00,3.52797,3.52912,3.51951,3.51951,5260000.0
2008-03-03 09:29:00,3.5289,3.53096,3.52276,3.52762,6390000.0
2008-03-03 09:30:00,3.52771,3.52771,3.51806,3.52763,7140000.0
2008-03-03 09:31:00,3.52534,3.52935,3.52212,3.52935,4140000.0
2008-03-03 09:32:00,3.52738,3.52738,3.5205,3.5205,4510000.0
2008-03-03 09:33:00,3.52317,3.53081,3.5197,3.52746,10510000.0
2008-03-03 09:34:00,3.51796,3.52641,3.51113,3.52115,7140000.0
2008-03-03 09:35:00,3.52703,3.53017,3.52001,3.52869,16150000.0
2008-03-03 09:36:00,3.52438,3.52999,3.52438,3.52894,4510000.0
2008-03-03 09:37:00,3.5299,3.53047,3.52218,3.52942,6390000.0
2008-03-03 09:38:00,3.52344,3.52903,3.5157,3.52448,12010000.0
2008-03-03 09:39:00,3.52194,3.52917,3.52194,3.52412,4510000.0
2008-03-03 09:40:00,3.52527,3.53092,3.52181,3.52728,6760000.0
2008-03-03 09:41:00,3.5217,3.53091,3.51617,3.52819,7520000.0
2008-03-03 09:42:00,3.5307,3.53205,3.52741,3.53027,5250000.0
2008-03-03 09:43:00,3.52932,3.53221,3.52094,3.52094,9390000.0
2008-03-03 09:44:00,3.53087,3.5335,3.52176,3.52547,7520000.0
2008-03-03 09:45:00,3.53475,3.53507,3.52301,3.53351,10150000.0
2008-03-03 09:46:00,3.52874,3.53574,3.52874,3.53574,4510000.0
2008-03-03 09:47:00,3.52969,3.53319,3.52309,3.53319,10520000.0
2008-03-03 09:48:00,3.52989,3.53308,3.52793,3.53308,4890000.0
2008-03-03 09:49:00,3.53355,3.53488,3.5247,3.53488,5260000.0
2008-03-03 09:50:00,3.53475,3.53475,3.53036,3.53293,5250000.0
2008-03-03 09:51:00,3.5335,3.53445,3.5221,3.52744,7510000.0
2008-03-03 09:52:00,3.52817,3.53516,3.52758,3.52846,5630000.0
2008-03-03 09:53:00,3.5341,3.53516,3.52589,3.52918,7880000.0
2008-03-03 09:54:00,3.53237,3.53488,3.52437,3.53208,9400000.0
2008-03-03 09:55:00,3.52639,3.53397,3.52405,3.52943,8290000.0
2008-03-03 09:56:00,3.52513,3.53584,3.52513,3.53333,5260000.0
2008-03-03 09:57:00,3.53524,3.53852,3.5269,3.53176,10520000.0
2008-03-03 09:58:00,3.52783,3.53425,3.52654,3.52654,5250000.0
2008-03-03 09:59:00,3.52761,3.53581,3.52328,3.53207,13530000.0
2008-03-03 10:00:00,3.53481,3.53481,3.52036,3.53019,11640000.0
2008-03-03 10:01:00,3.53131,3.53333,3.52343,3.53119,10140000.0
2008-03-03 10:02:00,3.52828,3.53382,3.52452,3.52955,8650000.0
2008-03-03 10:03:00,3.52222,3.53132,3.51967,3.52997,6760000.0
2008-03-03 10:04:00,3.53288,3.53577,3.52462,3.5293,7900000.0
2008-03-03 10:05:00,3.53495,3.53495,3.52199,3.53194,6750000.0
2008-03-03 10:06:00,3.53586,3.53586,3.52882,3.53571,4530000.0
2008-03-03 10:07:00,3.53447,3.53576,3.5287,3.53576,6390000.0
2008-03-03 10:08:00,3.53302,3.53639,3.52676,3.52728,7140000.0
2008-03-03 10:09:00,3.53197,3.53591,3.5218,3.52565,7530000.0
2008-03-03 10:10:00,3.53607,3.53683,3.52838,3.53495,4140000.0
2008-03-03 10:11:00,3.53322,3.53711,3.53215,3.53709,4880000.0
2008-03-03 10:12:00,3.53564,3.53821,3.53097,3.53314,8250000.0
2008-03-03 10:13:00,3.53832,3.53951,3.53282,3.53449,4150000.0
2008-03-03 10:14:00,3.53947,3.53947,3.52793,3.53273,7900000.0
2008-03-03 10:15:00,3.53328,3.53732,3.53022,3.53732,4140000.0
2008-03-03 10:16:00,3.53276,3.53744,3.52745,3.53265,13900000.0
2008-03-03 10:17:00,3.53365,3.54079,3.52986,3.53024,13130000.0
2008-03-03 10:18:00,3.53916,3.53989,3.53045,3.53045,5640000.0
2008-03-03 10:19:00,3.53566,3.54033,3.52736,3.5339,9780000.0
2008-03-03 10:20:00,3.53379,3.53915,3.5295,3.53636,7160000.0
2008-03-03 10:21:00,3.53961,3.53961,3.52745,3.53239,14280000.0
2008-03-03 10:22:00,3.53395,3.53973,3.5296,3.53973,6390000.0
2008-03-03 10:23:00,3.53297,3.53827,3.52999,3.53356,4140000.0
2008-03-03 10:24:00,3.53851,3.53851,3.52742,3.5373,9770000.0
2008-03-03 10:25:00,3.53435,3.53747,3.52956,3.53747,4510000.0
2008-03-03 10:26:00,3.53903,3.53903,3.52693,3.53434,10540000.0
2008-03-03 10:27:00,3.53814,3.53814,3.53358,3.5341,6770000.0
2008-03-03 10:28:00,3.53758,3.53758,3.50967,3.50967,7890000.0
2008-03-03 10:29:00,3.52947,3.53919,3.52824,3.53895,4530000.0
2008-03-03 10:30:00,3.53887,3.53887,3.52588,3.53698,7520000.0
2008-03-03 10:31:00,3.53449,3.53449,3.52117,3.52424,8260000.0
2008-03-03 10:32:00,3.53279,3.53957,3.5318,3.53887,9010000.0
2008-03-03 10:33:00,3.53981,3.53994,3.5323,3.53883,6380000.0
2008-03-03 10:34:00,3.52741,3.53736,3.52741,3.53001,7880000.0
2008-03-03 10:35:00,3.53784,3.53784,3.5301,3.53256,10160000.0
2008-03-03 10:36:00,3.53882,3.5414,3.53349,3.53977,6380000.0
2008-03-03 10:37:00,3.53746,3.5409,3.53068,3.53428,12390000.0
2008-03-03 10:38:00,3.53634,3.54022,3.52833,3.53667,6020000.0
2008-03-03 10:39:00,3.53817,3.53817,3.52678,3.53631,4890000.0
2008-03-03 10:40:00,3.53737,3.53868,3.53007,3.53007,4890000.0
2008-03-03 10:41:00,3.53009,3.53819,3.53003,3.53819,4510000.0
2008-03-03 10:42:00,3.52914,3.53735,3.52909,3.53735,5270000.0
2008-03-03 10:43:00,3.53746,3.54036,3.52807,3.53407,6770000.0
2008-03-03 10:44:00,3.5371,3.54297,3.53284,3.54169,12020000.0
2008-03-03 10:45:00,3.53523,3.5427,3.535,3.53741,10910000.0
2008-03-03 10:46:00,3.53322,3.53988,3.53322,3.53974,5270000.0
2008-03-03 10:47:00,3.53592,3.54084,3.5334,3.54071,6020000.0
2008-03-03 10:48:00,3.53915,3.53915,3.52862,3.53384,6760000.0
2008-03-03 10:49:00,3.5388,3.53931,3.53003,3.53931,4520000.0
2008-03-03 10:50:00,3.53928,3.54229,3.52964,3.54001,8270000.0
2008-03-03 10:51:00,3.54051,3.54186,3.53069,3.53552,5640000.0
2008-03-03 10:52:00,3.5361,3.54097,3.53525,3.53879,9020000.0
2008-03-03 10:53:00,3.53063,3.54125,3.53063,3.54124,6400000.0
2008-03-03 10:54:00,3.53512,3.53985,3.53375,3.53481,6000000.0
2008-03-03 10:55:00,3.53312,3.53756,3.52758,3.53574,6750000.0
2008-03-03 10:56:00,3.53545,3.53661,3.52855,3.53579,4140000.0
2008-03-03 10:57:00,3.54,3.54,3.53127,3.53491,5640000.0
2008-03-03 10:58:00,3.53848,3.5409,3.53171,3.54024,7140000.0
2008-03-03 10:59:00,3.53053,3.53968,3.53053,3.53968,7900000.0
2008-03-03 11:00:00,3.53823,3.54009,3.52705,3.54009,10150000.0
2008-03-03 11:01:00,3.53941,3.53941,3.53365,3.53454,6020000.0
2008-03-03 11:02:00,3.53061,3.54042,3.53061,3.53602,4880000.0
2008-03-03 11:03:00,3.53132,3.53883,3.5312,3.53518,5640000.0
2008-03-03 11:04:00,3.53772,3.54011,3.52716,3.54011,4890000.0
2008-03-03 11:05:00,3.53744,3.54039,3.53008,3.53008,7130000.0
2008-03-03 11:06:00,3.53433,3.54005,3.53374,3.54005,5280000.0
2008-03-03 11:07:00,3.53897,3.53916,3.52878,3.53001,7510000.0
2008-03-03 11:08:00,3.53791,3.53932,3.5292,3.53932,6020000.0
2008-03-03 11:09:00,3.5401,3.54122,3.53504,3.54122,4880000.0
2008-03-03 11:10:00,3.53911,3.54126,3.52972,3.53622,8260000.0
2008-03-03 11:11:00,3.53721,3.54228,3.53248,3.53248,4880000.0
2008-03-03 11:12:00,3.53516,3.54214,3.53316,3.53361,6760000.0
2008-03-03 11:13:00,3.54159,3.54159,3.53168,3.53168,7510000.0
2008-03-03 11:14:00,3.53826,3.54004,3.53258,3.53898,6760000.0
2008-03-03 11:15:00,3.54046,3.54046,3.52898,3.53592,5260000.0
2008-03-03 11:16:00,3.54066,3.54066,3.53312,3.53429,4140000.0
2008-03-03 11:17:00,3.53838,3.53912,3.52919,3.53398,6000000.0
2008-03-03 11:18:00,3.53476,3.53849,3.53092,3.53549,6030000.0
2008-03-03 11:19:00,3.53038,3.53753,3.52721,3.52943,6760000.0
2008-03-03 11:20:00,3.53729,3.54113,3.53137,3.53849,6770000.0
2008-03-03 11:21:00,3.53838,3.53838,3.52752,3.53186,10520000.0
2008-03-03 11:22:00,3.53306,3.53827,3.53306,3.53397,6390000.0
2008-03-03 11:23:00,3.53204,3.5424,3.53204,3.54083,6770000.0
2008-03-03 11:24:00,3.52909,3.5404,3.52887,3.53721,12400000.0
2008-03-03 11:25:00,3.53796,3.53864,3.52925,3.53852,4890000.0
2008-03-03 11:26:00,3.53793,3.53793,3.53019,3.53431,5270000.0
2008-03-03 11:27:00,3.53493,3.5383,3.53166,3.53794,4520000.0
2008-03-03 11:28:00,3.53699,3.53742,3.5294,3.5334,11270000.0
2008-03-03 11:29:00,3.53473,3.53754,3.531,3.53745,6760000.0
2008-03-03 11:30:00,3.53263,3.53461,3.5282,3.53228,5630000.0
2008-03-03 11:31:00,3.53503,3.5357,3.52934,3.53553,7510000.0
2008-03-03 11:32:00,3.53416,3.53551,3.52208,3.52904,12020000.0
2008-03-03 11:33:00,3.53384,3.53703,3.52738,3.53537,5630000.0
2008-03-03 11:34:00,3.53516,3.536,3.52956,3.53454,4880000.0
2008-03-03 11:35:00,3.53499,3.53499,3.52678,3.53073,7520000.0
2008-03-03 11:36:00,3.52897,3.53333,3.51668,3.53202,6390000.0
2008-03-03 11:37:00,3.53538,3.53557,3.52502,3.53297,3400000.0
2008-03-03 11:38:00,3.53236,3.5349,3.52759,3.53469,6010000.0
2008-03-03 11:39:00,3.53224,3.53259,3.52261,3.5284,4910000.0
2008-03-03 11:40:00,3.53549,3.53549,3.53045,3.53206,4520000.0
2008-03-03 11:41:00,3.52632,3.53335,3.52302,3.53335,8280000.0
2008-03-03 11:42:00,3.53301,3.53309,3.52717,3.52919,4520000.0
2008-03-03 11:43:00,3.53251,3.53427,3.52524,3.53427,6390000.0
2008-03-03 11:44:00,3.53455,3.53469,3.52767,3.53366,4140000.0
2008-03-03 11:45:00,3.5334,3.5334,3.5196,3.5326,4510000.0
2008-03-03 11:46:00,3.53323,3.53323,3.52664,3.53219,6010000.0
2008-03-03 11:47:00,3.53337,3.53389,3.52625,3.52625,7890000.0
2008-03-03 11:48:00,3.53176,3.53366,3.52745,3.53318,6770000.0
2008-03-03 11:49:00,3.53392,3.53422,3.51956,3.53422,12010000.0
2008-03-03 11:50:00,3.52805,3.53242,3.52605,3.52809,7520000.0
2008-03-03 11:51:00,3.5311,3.53379,3.52165,3.52828,6760000.0
2008-03-03 11:52:00,3.53174,3.53174,3.52539,3.53056,5250000.0
2008-03-03 11:53:00,3.52569,3.53129,3.51804,3.53116,8650000.0
2008-03-03 11:54:00,3.53191,3.53233,3.52395,3.52579,6380000.0
2008-03-03 11:55:00,3.53164,3.53164,3.52091,3.52674,6010000.0
2008-03-03 11:56:00,3.53074,3.53074,3.52611,3.52611,5270000.0
2008-03-03 11:57:00,3.53051,3.53051,3.52294,3.52294,5630000.0
2008-03-03 11:58:00,3.52595,3.53114,3.51927,3.52735,9390000.0
2008-03-03 11:59:00,3.52958,3.53054,3.52439,3.53054,5260000.0
2008-03-03 12:00:00,3.52994,3.53014,3.524,3.52596,11630000.0
2008-03-03 12:01:00,3.52808,3.53139,3.52669,3.52897,7140000.0
2008-03-03 12:02:00,3.53018,3.53018,3.52318,3.52516,5260000.0
2008-03-03 12:03:00,3.52737,3.53066,3.52712,3.53049,5640000.0
2008-03-03 12:04:00,3.52854,3.53121,3.52457,3.53003,4890000.0
2008-03-03 12:05:00,3.5236,3.53052,3.5236,3.52632,6030000.0
2008-03-03 12:06:00,3.5209,3.52993,3.51935,3.52556,7140000.0
2008-03-03 12:07:00,3.52789,3.53085,3.52425,3.52691,5270000.0
2008-03-03 12:08:00,3.52453,3.52815,3.52197,3.52436,6770000.0
2008-03-03 12:09:00,3.52846,3.53003,3.52354,3.5296,4510000.0
2008-03-03 12:10:00,3.52574,3.53023,3.51976,3.5251,4510000.0
2008-03-03 12:11:00,3.52903,3.52929,3.52471,3.52534,6030000.0
2008-03-03 12:12:00,3.52773,3.53199,3.5226,3.5226,6760000.0
2008-03-03 12:13:00,3.53059,3.53074,3.52017,3.53074,5270000.0
2008-03-03 12:14:00,3.53015,3.53015,3.52002,3.52669,4880000.0
2008-03-03 12:15:00,3.52911,3.52911,3.51717,3.52529,6400000.0
2008-03-03 12:16:00,3.52866,3.52878,3.5213,3.5213,4510000.0
2008-03-03 12:17:00,3.52357,3.52961,3.52357,3.52444,5260000.0
2008-03-03 12:18:00,3.5298,3.5298,3.51666,3.52551,9010000.0
2008-03-03 12:19:00,3.52975,3.53052,3.51899,3.53052,6760000.0
2008-03-03 12:20:00,3.53145,3.53145,3.51978,3.52976,5630000.0
2008-03-03 12:21:00,3.53131,3.53131,3.52143,3.52637,6770000.0
2008-03-03 12:22:00,3.52136,3.53041,3.52136,3.53035,5640000.0
2008-03-03 12:23:00,3.52734,3.53087,3.52039,3.52989,6390000.0
2008-03-03 12:24:00,3.5249,3.53064,3.5249,3.52601,6390000.0
2008-03-03 12:25:00,3.52804,3.53264,3.52353,3.53018,8250000.0
2008-03-03 12:26:00,3.53124,3.53228,3.52508,3.53228,4880000.0
2008-03-03 12:27:00,3.52829,3.52899,3.52173,3.52884,4880000.0
2008-03-03 12:28:00,3.52578,3.53121,3.52168,3.52794,7510000.0
2008-03-03 12:29:00,3.52738,3.53262,3.52698,3.53262,9390000.0
2008-03-03 12:30:00,3.52435,3.53424,3.52435,3.52563,4900000.0
2008-03-03 12:31:00,3.5287,3.52884,3.52424,3.52702,4880000.0
2008-03-03 12:32:00,3.528,3.53224,3.52049,3.52738,9410000.0
2008-03-03 12:33:00,3.53166,3.53254,3.5207,3.53254,7890000.0
2008-03-03 12:34:00,3.52726,3.53176,3.52466,3.53176,4880000.0
2008-03-03 12:35:00,3.52966,3.52995,3.52078,3.52444,6020000.0
2008-03-03 12:36:00,3.53266,3.53266,3.52302,3.53106,7140000.0
2008-03-03 12:37:00,3.53232,3.53232,3.52401,3.52401,4880000.0
2008-03-03 12:38:00,3.52833,3.5333,3.52263,3.52697,9380000.0
2008-03-03 12:39:00,3.52719,3.53122,3.51963,3.53122,3780000.0
2008-03-03 12:40:00,3.52258,3.53491,3.52258,3.52865,4880000.0
2008-03-03 12:41:00,3.53084,3.5322,3.5223,3.53122,6760000.0
2008-03-03 12:42:00,3.52906,3.53182,3.52137,3.53182,9760000.0
2008-03-03 12:43:00,3.53156,3.53156,3.52138,3.52595,4890000.0
2008-03-03 12:44:00,3.52335,3.53018,3.52335,3.52533,4140000.0
2008-03-03 12:45:00,3.53072,3.5316,3.52113,3.53091,14640000.0
2008-03-03 12:46:00,3.5221,3.53058,3.51906,3.53058,4880000.0
2008-03-03 12:47:00,3.5314,3.5314,3.52701,3.52701,5630000.0
2008-03-03 12:48:00,3.52496,3.53128,3.5214,3.52199,5630000.0
2008-03-03 12:49:00,3.53083,3.53083,3.52022,3.53048,7510000.0
2008-03-03 12:50:00,3.53012,3.53149,3.52072,3.53149,7130000.0
2008-03-03 12:51:00,3.52534,3.53008,3.52453,3.52948,6000000.0
2008-03-03 12:52:00,3.53153,3.53153,3.52289,3.52289,6010000.0
2008-03-03 12:53:00,3.52956,3.52956,3.51837,3.52477,8640000.0
2008-03-03 12:54:00,3.52958,3.5336,3.52479,3.52581,6000000.0
2008-03-03 12:55:00,3.52994,3.5314,3.52016,3.5308,8650000.0
2008-03-03 12:56:00,3.5238,3.53126,3.52153,3.53126,6380000.0
2008-03-03 12:57:00,3.53025,3.53025,3.51988,3.52575,8630000.0
2008-03-03 12:58:00,3.52939,3.53239,3.52528,3.52746,7900000.0
2008-03-03 12:59:00,3.5248,3.53072,3.524,3.52965,8660000.0
2008-03-03 13:00:00,3.52309,3.53211,3.5186,3.52821,11280000.0
2008-03-03 13:01:00,3.51888,3.52886,3.51465,3.51933,5260000.0
2008-03-03 13:02:00,3.5314,3.53148,3.52075,3.52689,7500000.0
2008-03-03 13:03:00,3.52198,3.53053,3.52102,3.52298,5640000.0
2008-03-03 13:04:00,3.52953,3.53169,3.52266,3.53169,5280000.0
2008-03-03 13:05:00,3.52919,3.53404,3.52535,3.52757,6380000.0
2008-03-03 13:06:00,3.52673,3.53109,3.52529,3.52836,6380000.0
2008-03-03 13:07:00,3.5225,3.53222,3.5225,3.53222,5630000.0
2008-03-03 13:08:00,3.52689,3.53224,3.52678,3.52678,5630000.0
2008-03-03 13:09:00,3.53159,3.53159,3.52608,3.52652,9390000.0
2008-03-03 13:10:00,3.53071,3.53269,3.52488,3.53269,6020000.0
2008-03-03 13:11:00,3.52719,3.53053,3.5204,3.53026,5260000.0
2008-03-03 13:12:00,3.5305,3.53169,3.52112,3.52501,7140000.0
2008-03-03 13:13:00,3.52673,3.53176,3.52091,3.52542,6010000.0
2008-03-03 13:14:00,3.53271,3.53271,3.52085,3.53016,7510000.0
2008-03-03 13:15:00,3.53004,3.53178,3.51856,3.53152,7900000.0
2008-03-03 13:16:00,3.53209,3.53209,3.52479,3.53055,6760000.0
2008-03-03 13:17:00,3.52734,3.53202,3.52185,3.53144,6400000.0
2008-03-03 13:18:00,3.52876,3.52938,3.52055,3.5269,3770000.0
2008-03-03 13:19:00,3.53165,3.53165,3.52612,3.52666,4890000.0
2008-03-03 13:20:00,3.53179,3.53264,3.52325,3.5256,5640000.0
2008-03-03 13:21:00,3.52946,3.53365,3.52683,3.53325,7130000.0
2008-03-03 13:22:00,3.52909,3.53306,3.52876,3.52989,4140000.0
2008-03-03 13:23:00,3.53175,3.53266,3.52142,3.53266,6030000.0
2008-03-03 13:24:00,3.53391,3.53418,3.52382,3.53058,5630000.0
2008-03-03 13:25:00,3.53415,3.53415,3.5295,3.52966,4880000.0
2008-03-03 13:26:00,3.53307,3.53466,3.52886,3.53293,8250000.0
2008-03-03 13:27:00,3.53378,3.53378,3.52258,3.52319,7890000.0
2008-03-03 13:28:00,3.52842,3.5342,3.52772,3.52861,6390000.0
2008-03-03 13:29:00,3.534,3.53438,3.52638,3.53071,7520000.0
2008-03-03 13:30:00,3.53537,3.53537,3.52876,3.53359,4140000.0
2008-03-03 13:31:00,3.52837,3.53536,3.5268,3.52948,6770000.0
2008-03-03 13:32:00,3.52695,3.5339,3.52169,3.5339,5640000.0
2008-03-03 13:33:00,3.52886,3.5342,3.52824,3.52872,5260000.0
2008-03-03 13:34:00,3.52835,3.53183,3.52255,3.53094,10910000.0
2008-03-03 13:35:00,3.53138,3.53252,3.51759,3.52838,9020000.0
2008-03-03 13:36:00,3.52846,3.53283,3.52817,3.52817,7890000.0
2008-03-03 13:37:00,3.52622,3.5333,3.52089,3.52955,7510000.0
2008-03-03 13:38:00,3.53295,3.53295,3.52497,3.52967,5640000.0
2008-03-03 13:39:00,3.52361,3.53224,3.52361,3.52507,4880000.0
2008-03-03 13:40:00,3.52925,3.53394,3.52836,3.53394,5630000.0
2008-03-03 13:41:00,3.53095,3.53252,3.52408,3.52926,5270000.0
2008-03-03 13:42:00,3.53264,3.53278,3.524,3.53159,5270000.0
2008-03-03 13:43:00,3.53406,3.53406,3.52325,3.5338,6390000.0
2008-03-03 13:44:00,3.53014,3.53122,3.52483,3.5311,9390000.0
2008-03-03 13:45:00,3.53114,3.53307,3.5214,3.53307,5260000.0
2008-03-03 13:46:00,3.53216,3.53216,3.52104,3.52806,6390000.0
2008-03-03 13:47:00,3.53163,3.53163,3.52098,3.52696,6760000.0
2008-03-03 13:48:00,3.52941,3.53295,3.52225,3.53295,7880000.0
2008-03-03 13:49:00,3.52853,3.53166,3.51934,3.53166,6390000.0
2008-03-03 13:50:00,3.52822,3.53147,3.52549,3.52688,5260000.0
2008-03-03 13:51:00,3.53299,3.53299,3.52254,3.52313,5630000.0
2008-03-03 13:52:00,3.53199,3.53228,3.52146,3.53228,6390000.0
2008-03-03 13:53:00,3.52567,3.5308,3.52134,3.5308,9770000.0
2008-03-03 13:54:00,3.53163,3.53202,3.52159,3.5269,5260000.0
2008-03-03 13:55:00,3.52239,3.53279,3.5211,3.53279,4880000.0
2008-03-03 13:56:00,3.53128,3.53148,3.52213,3.53148,12020000.0
2008-03-03 13:57:00,3.52734,3.53323,3.52303,3.52786,6760000.0
2008-03-03 13:58:00,3.53162,3.53162,3.51974,3.52613,4510000.0
2008-03-03 13:59:00,3.5256,3.53339,3.52132,3.53051,11640000.0
2008-03-03 14:00:00,3.52927,3.53083,3.52364,3.52615,7140000.0
2008-03-03 14:01:00,3.53083,3.53111,3.52274,3.52406,6000000.0
2008-03-03 14:02:00,3.52518,3.53066,3.52086,3.52605,6380000.0
2008-03-03 14:03:00,3.53019,3.53019,3.52211,3.5297,4880000.0
2008-03-03 14:04:00,3.52912,3.52974,3.52245,3.52917,5650000.0
2008-03-03 14:05:00,3.52004,3.5298,3.51613,3.5298,13180000.0
2008-03-03 14:06:00,3.52439,3.53125,3.52205,3.52601,8280000.0
2008-03-03 14:07:00,3.52288,3.5293,3.52119,3.52119,5640000.0
2008-03-03 14:08:00,3.5253,3.53009,3.52099,3.53009,4880000.0
2008-03-03 14:09:00,3.52835,3.52942,3.51933,3.52292,7140000.0
2008-03-03 14:10:00,3.52798,3.52875,3.52308,3.52308,6020000.0
2008-03-03 14:11:00,3.5291,3.5291,3.51576,3.52006,6390000.0
2008-03-03 14:12:00,3.52359,3.52821,3.5216,3.52468,5260000.0
2008-03-03 14:13:00,3.52338,3.53042,3.52214,3.53029,8280000.0
2008-03-03 14:14:00,3.52366,3.52821,3.52151,3.52757,7140000.0
2008-03-03 14:15:00,3.52359,3.52961,3.5198,3.52882,9400000.0
2008-03-03 14:16:00,3.52737,3.52752,3.5188,3.52272,4900000.0
2008-03-03 14:17:00,3.52501,3.5294,3.51776,3.52577,5640000.0
2008-03-03 14:18:00,3.52067,3.5302,3.52067,3.52997,5270000.0
2008-03-03 14:19:00,3.52681,3.52886,3.51845,3.51914,6760000.0
2008-03-03 14:20:00,3.52256,3.52793,3.52215,3.52719,5250000.0
2008-03-03 14:21:00,3.52185,3.52772,3.52185,3.52772,4880000.0
2008-03-03 14:22:00,3.52784,3.52956,3.51955,3.52861,6390000.0
2008-03-03 14:23:00,3.52562,3.52736,3.51963,3.52372,6390000.0
2008-03-03 14:24:00,3.52266,3.52688,3.51885,3.52641,4890000.0
2008-03-03 14:25:00,3.52407,3.52925,3.52074,3.52753,7510000.0
2008-03-03 14:26:00,3.52108,3.52654,3.51423,3.52195,11280000.0
2008-03-03 14:27:00,3.52594,3.52624,3.52048,3.52624,5270000.0
2008-03-03 14:28:00,3.52298,3.52496,3.51997,3.52104,4140000.0
2008-03-03 14:29:00,3.5248,3.526,3.52022,3.52022,8260000.0
2008-03-03 14:30:00,3.52544,3.52544,3.51822,3.52369,4510000.0
2008-03-03 14:31:00,3.52551,3.52551,3.51752,3.52123,7140000.0
2008-03-03 14:32:00,3.5203,3.52421,3.51821,3.52391,5270000.0
2008-03-03 14:33:00,3.52361,3.52447,3.51825,3.52389,5630000.0
2008-03-03 14:34:00,3.52449,3.52525,3.51509,3.52079,5270000.0
2008-03-03 14:35:00,3.52443,3.52443,3.5136,3.51759,3770000.0
2008-03-03 14:36:00,3.52397,3.52737,3.51968,3.52152,7500000.0
2008-03-03 14:37:00,3.52162,3.5257,3.51535,3.52302,6750000.0
2008-03-03 14:38:00,3.52449,3.5254,3.51497,3.52371,7510000.0
2008-03-03 14:39:00,3.52062,3.52244,3.51612,3.52232,5630000.0
2008-03-03 14:40:00,3.52532,3.52737,3.51591,3.51591,7880000.0
2008-03-03 14:41:00,3.52671,3.52671,3.51675,3.52325,6390000.0
2008-03-03 14:42:00,3.52655,3.52794,3.52239,3.52314,6760000.0
2008-03-03 14:43:00,3.5207,3.52539,3.51601,3.51893,5630000.0
2008-03-03 14:44:00,3.51991,3.52654,3.51977,3.5202,6770000.0
2008-03-03 14:45:00,3.51848,3.52723,3.51492,3.52551,7530000.0
2008-03-03 14:46:00,3.52595,3.5271,3.51615,3.52457,7520000.0
2008-03-03 14:47:00,3.52163,3.52491,3.51683,3.5222,7510000.0
2008-03-03 14:48:00,3.52577,3.52668,3.51583,3.52668,4880000.0
2008-03-03 14:49:00,3.52536,3.5254,3.51826,3.51983,4880000.0
2008-03-03 14:50:00,3.52454,3.52454,3.50928,3.51812,12780000.0
2008-03-03 14:51:00,3.5238,3.52433,3.5191,3.521,6000000.0
2008-03-03 14:52:00,3.5187,3.52497,3.5187,3.52154,4880000.0
2008-03-03 14:53:00,3.5261,3.52623,3.51647,3.52256,6010000.0
2008-03-03 14:54:00,3.52268,3.52497,3.51612,3.51827,5260000.0
2008-03-03 14:55:00,3.52138,3.52502,3.51499,3.52233,5260000.0
2008-03-03 14:56:00,3.52691,3.52691,3.51681,3.52101,6780000.0
2008-03-03 14:57:00,3.5235,3.52425,3.51299,3.51974,4150000.0
2008-03-03 14:58:00,3.52576,3.52819,3.51689,3.52135,7890000.0
2008-03-03 14:59:00,3.52216,3.52416,3.51816,3.52316,7520000.0
2008-03-03 15:00:00,3.52347,3.52561,3.51322,3.52561,5260000.0
2008-03-03 15:01:00,3.51717,3.52531,3.51717,3.52147,7510000.0
2008-03-03 15:02:00,3.52353,3.52697,3.51694,3.51696,10510000.0
2008-03-03 15:03:00,3.51883,3.52474,3.51761,3.52025,5640000.0
2008-03-03 15:04:00,3.52398,3.52398,3.51926,3.51999,4510000.0
2008-03-03 15:05:00,3.52494,3.52494,3.51412,3.52316,5260000.0
2008-03-03 15:06:00,3.52402,3.52437,3.51449,3.52437,6380000.0
2008-03-03 15:07:00,3.52359,3.52461,3.5178,3.52417,5260000.0
2008-03-03 15:08:00,3.52393,3.52393,3.51826,3.52376,6000000.0
2008-03-03 15:09:00,3.52054,3.52413,3.51253,3.52362,5260000.0
2008-03-03 15:10:00,3.5166,3.52351,3.51327,3.51845,5250000.0
2008-03-03 15:11:00,3.51849,3.52254,3.51227,3.51227,5260000.0
2008-03-03 15:12:00,3.51937,3.52421,3.51715,3.52421,4880000.0
2008-03-03 15:13:00,3.52173,3.52247,3.51168,3.52218,5630000.0
2008-03-03 15:14:00,3.51799,3.52317,3.51197,3.52122,4520000.0
2008-03-03 15:15:00,3.52275,3.52275,3.51306,3.5172,4510000.0
2008-03-03 15:16:00,3.51902,3.52337,3.51637,3.52229,5270000.0
2008-03-03 15:17:00,3.52255,3.52255,3.51145,3.51706,9010000.0
2008-03-03 15:18:00,3.51982,3.51982,3.50629,3.51535,6010000.0
2008-03-03 15:19:00,3.52212,3.52212,3.51316,3.51316,5260000.0
2008-03-03 15:20:00,3.51987,3.52303,3.51273,3.51273,6400000.0
2008-03-03 15:21:00,3.52189,3.52199,3.51679,3.5186,5630000.0
2008-03-03 15:22:00,3.52294,3.52311,3.51272,3.52262,6400000.0
2008-03-03 15:23:00,3.5194,3.5229,3.51099,3.52244,4510000.0
2008-03-03 15:24:00,3.52096,3.52286,3.51694,3.51816,5630000.0
2008-03-03 15:25:00,3.52362,3.52362,3.51747,3.51799,4140000.0
2008-03-03 15:26:00,3.52242,3.5234,3.5114,3.51973,4890000.0
2008-03-03 15:27:00,3.518,3.52167,3.51139,3.51139,6020000.0
2008-03-03 15:28:00,3.52343,3.52343,3.51735,3.51735,6010000.0
2008-03-03 15:29:00,3.52173,3.52173,3.51022,3.52113,17290000.0
2008-03-03 15:30:00,3.52263,3.52263,3.51512,3.52127,4890000.0
2008-03-03 15:31:00,3.52214,3.52282,3.51632,3.52282,4520000.0
2008-03-03 15:32:00,3.52287,3.52287,3.51297,3.52167,4890000.0
2008-03-03 15:33:00,3.51452,3.52408,3.50932,3.51951,7530000.0
2008-03-03 15:34:00,3.5181,3.52168,3.51033,3.51254,9770000.0
2008-03-03 15:35:00,3.52345,3.52714,3.51523,3.5197,7880000.0
2008-03-03 15:36:00,3.51836,3.5246,3.5159,3.51913,4890000.0
2008-03-03 15:37:00,3.52233,3.52233,3.51668,3.51668,4520000.0
2008-03-03 15:38:00,3.51801,3.52407,3.51801,3.52158,6390000.0
2008-03-03 15:39:00,3.51862,3.52367,3.51718,3.52222,5260000.0
2008-03-03 15:40:00,3.51614,3.52301,3.51132,3.52301,4890000.0
2008-03-03 15:41:00,3.5217,3.52189,3.51531,3.51857,6380000.0
2008-03-03 15:42:00,3.51553,3.52134,3.5145,3.52042,4140000.0
2008-03-03 15:43:00,3.5176,3.51992,3.51148,3.51148,4510000.0
2008-03-03 15:44:00,3.52281,3.5235,3.51621,3.52035,9780000.0
2008-03-03 15:45:00,3.52326,3.52326,3.51273,3.52084,5650000.0
2008-03-03 15:46:00,3.5173,3.52222,3.51526,3.51987,4510000.0
2008-03-03 15:47:00,3.51381,3.52184,3.51358,3.52167,6390000.0
2008-03-03 15:48:00,3.50828,3.51981,3.50828,3.51948,4510000.0
2008-03-03 15:49:00,3.51546,3.52189,3.51546,3.52189,3770000.0
2008-03-03 15:50:00,3.52278,3.52284,3.51408,3.51834,5250000.0
2008-03-03 15:51:00,3.52281,3.52299,3.51045,3.51663,4140000.0
2008-03-03 15:52:00,3.51723,3.52156,3.51151,3.51275,5260000.0
2008-03-03 15:53:00,3.51157,3.52103,3.51128,3.51557,4140000.0
2008-03-03 15:54:00,3.51162,3.52204,3.51162,3.52204,4520000.0
2008-03-03 15:55:00,3.5203,3.52213,3.51577,3.52213,6750000.0
2008-03-03 15:56:00,3.52234,3.52243,3.51667,3.51688,4510000.0
2008-03-03 15:57:00,3.52249,3.52489,3.51227,3.5221,8260000.0
2008-03-03 15:58:00,3.5184,3.52237,3.51251,3.51734,7140000.0
2008-03-03 15:59:00,3.52192,3.52192,3.51612,3.51755,3770000.0
2008-03-03 16:00:00,3.52145,3.52201,3.51558,3.51914,7150000.0
2008-03-03 16:01:00,3.5166,3.5225,3.51467,3.51835,6010000.0
2008-03-03 16:02:00,3.51727,3.51935,3.51021,3.51068,6010000.0
2008-03-03 16:03:00,3.51724,3.51886,3.51408,3.51427,3770000.0
2008-03-03 16:04:00,3.51479,3.51698,3.50984,3.51421,4890000.0
2008-03-03 16:05:00,3.51405,3.52022,3.5125,3.51913,6390000.0
2008-03-03 16:06:00,3.51005,3.5198,3.51005,3.51454,7890000.0
2008-03-03 16:07:00,3.51822,3.52008,3.51238,3.51903,4510000.0
2008-03-03 16:08:00,3.51523,3.52002,3.51344,3.51414,4520000.0
2008-03-03 16:09:00,3.51932,3.52046,3.51079,3.52046,6010000.0
2008-03-03 16:10:00,3.51998,3.51998,3.51329,3.51924,3770000.0
2008-03-03 16:11:00,3.51544,3.5211,3.51108,3.5208,6020000.0
2008-03-03 16:12:00,3.52157,3.52157,3.51379,3.51379,6010000.0
2008-03-03 16:13:00,3.51904,3.5195,3.50948,3.51326,7510000.0
2008-03-03 16:14:00,3.52014,3.52066,3.51542,3.51542,4140000.0
2008-03-03 16:15:00,3.51525,3.52215,3.51525,3.51787,4520000.0
2008-03-03 16:16:00,3.51781,3.52178,3.51522,3.5169,8260000.0
2008-03-03 16:17:00,3.51433,3.52079,3.51433,3.51976,4880000.0
2008-03-03 16:18:00,3.51824,3.51902,3.51196,3.51882,6760000.0
2008-03-03 16:19:00,3.50967,3.51948,3.50967,3.51484,4510000.0
2008-03-03 16:20:00,3.52009,3.52009,3.51361,3.51379,4880000.0
2008-03-03 16:21:00,3.52,3.52004,3.5098,3.5195,5260000.0
2008-03-03 16:22:00,3.51473,3.52018,3.51399,3.51952,6760000.0
2008-03-03 16:23:00,3.5193,3.5193,3.51138,3.51922,7520000.0
2008-03-03 16:24:00,3.51835,3.51915,3.50901,3.51742,6390000.0
2008-03-03 16:25:00,3.51878,3.51878,3.51107,3.51107,5260000.0
2008-03-03 16:26:00,3.51614,3.51671,3.50842,3.51671,5640000.0
2008-03-03 16:27:00,3.51212,3.51701,3.50725,3.51637,7880000.0
2008-03-03 16:28:00,3.51787,3.51787,3.50787,3.50787,3770000.0
2008-03-03 16:29:00,3.5123,3.51633,3.50775,3.5162,6750000.0
2008-03-03 16:30:00,3.51509,3.5192,3.51162,3.51162,9040000.0
2008-03-03 16:31:00,3.51571,3.5169,3.507,3.51139,6390000.0
2008-03-03 16:32:00,3.51433,3.51904,3.51186,3.51838,5280000.0
2008-03-03 16:33:00,3.51819,3.51819,3.51301,3.5142,4140000.0
2008-03-03 16:34:00,3.5186,3.51928,3.5113,3.51433,5640000.0
2008-03-03 16:35:00,3.51879,3.519,3.51001,3.51001,6380000.0
2008-03-03 16:36:00,3.51727,3.51995,3.51231,3.51913,4510000.0
2008-03-03 16:37:00,3.51935,3.5199,3.51752,3.5199,5650000.0
2008-03-03 16:38:00,3.51356,3.51919,3.51067,3.51346,4140000.0
2008-03-03 16:39:00,3.51964,3.51964,3.50958,3.50958,4890000.0
2008-03-03 16:40:00,3.51868,3.5187,3.51224,3.51441,4140000.0
2008-03-03 16:41:00,3.51954,3.51954,3.51097,3.51831,4880000.0
2008-03-03 16:42:00,3.51276,3.51997,3.5121,3.51842,4880000.0
2008-03-03 16:43:00,3.51561,3.51805,3.50726,3.51198,5640000.0
2008-03-03 16:44:00,3.51893,3.52114,3.51306,3.51594,6000000.0
2008-03-03 16:45:00,3.52024,3.52024,3.50836,3.51725,11270000.0
2008-03-03 16:46:00,3.52144,3.52144,3.51543,3.51756,4890000.0
2008-03-03 16:47:00,3.52076,3.52076,3.50994,3.5205,7140000.0
2008-03-03 16:48:00,3.51992,3.52076,3.50983,3.5203,6770000.0
2008-03-03 16:49:00,3.51939,3.52373,3.5121,3.51729,6010000.0
2008-03-03 16:50:00,3.51662,3.52139,3.51164,3.52064,4890000.0
2008-03-03 16:51:00,3.52037,3.52076,3.51074,3.52076,5270000.0
2008-03-03 16:52:00,3.51543,3.52129,3.51234,3.51234,4900000.0
2008-03-03 16:53:00,3.5218,3.52299,3.51328,3.51996,5650000.0
2008-03-03 16:54:00,3.51802,3.52302,3.51414,3.51882,6760000.0
2008-03-03 16:55:00,3.5173,3.52363,3.51394,3.51856,4880000.0
2008-03-03 16:56:00,3.51686,3.52149,3.50945,3.51656,6020000.0
2008-03-03 16:57:00,3.5127,3.5253,3.5127,3.51549,7130000.0
2008-03-03 16:58:00,3.52104,3.52104,3.51518,3.52084,5260000.0
2008-03-03 16:59:00,3.51299,3.52235,3.5115,3.51755,12410000.0
2008-03-03 17:00:00,3.52268,3.52268,3.51371,3.52212,6010000.0
2008-03-03 17:01:00,3.52089,3.52104,3.5165,3.52095,5250000.0
2008-03-03 17:02:00,3.52131,3.52131,3.51347,3.51549,6010000.0
2008-03-03 17:03:00,3.51516,3.52181,3.51184,3.5208,7880000.0
2008-03-03 17:04:00,3.52032,3.52184,3.51657,3.51963,7140000.0
2008-03-03 17:05:00,3.51959,3.52029,3.50904,3.51668,4520000.0
2008-03-03 17:06:00,3.51975,3.51976,3.51082,3.51082,6380000.0
2008-03-03 17:07:00,3.5197,3.52058,3.51494,3.51889,5260000.0
2008-03-03 17:08:00,3.5176,3.52173,3.50719,3.51613,5270000.0
2008-03-03 17:09:00,3.51832,3.51876,3.51255,3.51865,6770000.0
2008-03-03 17:10:00,3.51241,3.51743,3.51169,3.5135,7140000.0
2008-03-03 17:11:00,3.51503,3.52209,3.5122,3.52088,5650000.0
2008-03-03 17:12:00,3.51941,3.51941,3.51251,3.51303,5260000.0
2008-03-03 17:13:00,3.51781,3.51852,3.51017,3.51852,4880000.0
2008-03-03 17:14:00,3.51898,3.51898,3.51152,3.51858,4900000.0
2008-03-03 17:15:00,3.51778,3.51891,3.51227,3.51545,6010000.0
2008-03-03 17:16:00,3.51389,3.51971,3.50961,3.51583,7500000.0
2008-03-03 17:17:00,3.5132,3.51966,3.50984,3.51319,5640000.0
2008-03-03 17:18:00,3.51847,3.51847,3.50662,3.51509,5260000.0
2008-03-03 17:19:00,3.51901,3.51929,3.50935,3.51929,5270000.0
2008-03-03 17:20:00,3.51569,3.51983,3.51217,3.51217,3400000.0
2008-03-03 17:21:00,3.51718,3.51905,3.51422,3.51596,5640000.0
2008-03-03 17:22:00,3.52044,3.52056,3.51452,3.51938,6770000.0
2008-03-03 17:23:00,3.51509,3.51866,3.5132,3.51544,5640000.0
2008-03-03 17:24:00,3.51429,3.51868,3.51232,3.51454,6000000.0
2008-03-03 17:25:00,3.5102,3.51912,3.50822,3.51621,7150000.0
2008-03-03 17:26:00,3.51871,3.51907,3.50959,3.51461,5260000.0
2008-03-03 17:27:00,3.5201,3.5201,3.50956,3.51898,4520000.0
2008-03-03 17:28:00,3.51637,3.51883,3.50415,3.51463,9020000.0
2008-03-03 17:29:00,3.51192,3.5195,3.51192,3.5195,7510000.0
2008-03-03 17:30:00,3.51833,3.52213,3.51093,3.5153,16540000.0
2008-03-03 17:31:00,3.51438,3.51936,3.51237,3.51237,4140000.0
2008-03-03 17:32:00,3.51618,3.51725,3.50775,3.51717,5270000.0
2008-03-03 17:33:00,3.51228,3.51813,3.50828,3.51515,6020000.0
2008-03-03 17:34:00,3.50732,3.5135,3.50732,3.50913,5270000.0
2008-03-03 17:35:00,3.51896,3.51896,3.50692,3.51616,7890000.0
2008-03-03 17:36:00,3.50961,3.51769,3.50961,3.51765,5250000.0
2008-03-03 17:37:00,3.51372,3.51861,3.50808,3.51619,6380000.0
2008-03-03 17:38:00,3.51723,3.51742,3.50722,3.51742,10890000.0
2008-03-03 17:39:00,3.51363,3.51837,3.50657,3.51837,9760000.0
2008-03-03 17:40:00,3.51412,3.5178,3.50767,3.51668,6760000.0
2008-03-03 17:41:00,3.51451,3.51724,3.50733,3.51262,4140000.0
2008-03-03 17:42:00,3.51175,3.51604,3.50651,3.51237,5630000.0
2008-03-03 17:43:00,3.51751,3.51821,3.51103,3.51821,4880000.0
2008-03-03 17:44:00,3.51787,3.51852,3.51141,3.51852,7140000.0
2008-03-03 17:45:00,3.51856,3.51856,3.50423,3.51402,12030000.0
2008-03-03 17:46:00,3.51479,3.51778,3.51179,3.51778,6380000.0
2008-03-03 17:47:00,3.51524,3.51947,3.50872,3.51819,6760000.0
2008-03-03 17:48:00,3.51817,3.51843,3.50818,3.51682,11630000.0
2008-03-03 17:49:00,3.5178,3.51866,3.50635,3.50971,6770000.0
2008-03-03 17:50:00,3.51873,3.51873,3.50452,3.51222,7140000.0
2008-03-03 17:51:00,3.51742,3.51802,3.51103,3.51688,8640000.0
2008-03-03 17:52:00,3.50861,3.51884,3.50809,3.51884,5630000.0
2008-03-03 17:53:00,3.50986,3.51881,3.50986,3.51807,4150000.0
2008-03-03 17:54:00,3.51056,3.51736,3.50881,3.51736,6000000.0
2008-03-03 17:55:00,3.51636,3.51858,3.51221,3.51837,6760000.0
2008-03-03 17:56:00,3.51893,3.51919,3.50877,3.51367,11260000.0
2008-03-03 17:57:00,3.51834,3.51867,3.50812,3.51832,7510000.0
2008-03-03 17:58:00,3.518,3.518,3.51339,3.51339,4140000.0
2008-03-03 17:59:00,3.51384,3.51778,3.50802,3.51694,5640000.0
2008-03-03 18:00:00,3.51745,3.51791,3.50396,3.51791,11280000.0
2008-03-03 18:01:00,3.51719,3.5182,3.50864,3.5182,7510000.0
2008-03-03 18:02:00,3.51114,3.51819,3.51114,3.51811,4510000.0
2008-03-03 18:03:00,3.51256,3.51891,3.51016,3.51759,6010000.0
2008-03-03 18:04:00,3.50962,3.52,3.50962,3.52,4880000.0
2008-03-03 18:05:00,3.52023,3.52023,3.51137,3.51648,4140000.0
2008-03-03 18:06:00,3.51113,3.52092,3.51089,3.5155,6770000.0
2008-03-03 18:07:00,3.51825,3.51927,3.51362,3.51479,6380000.0
2008-03-03 18:08:00,3.51542,3.51908,3.51358,3.51747,4510000.0
2008-03-03 18:09:00,3.51536,3.51744,3.50258,3.50794,6760000.0
2008-03-03 18:10:00,3.51675,3.51718,3.50626,3.51718,4150000.0
2008-03-03 18:11:00,3.51905,3.51965,3.51237,3.51809,5630000.0
2008-03-03 18:12:00,3.51769,3.51789,3.50662,3.51774,6020000.0
2008-03-03 18:13:00,3.51917,3.51961,3.50842,3.51961,7530000.0
2008-03-03 18:14:00,3.51943,3.52214,3.51182,3.51437,4880000.0
2008-03-03 18:15:00,3.52185,3.52416,3.51592,3.51903,12760000.0
2008-03-03 18:16:00,3.51559,3.5168,3.50616,3.51347,4510000.0
2008-03-03 18:17:00,3.51608,3.52028,3.51179,3.51496,6390000.0
2008-03-03 18:18:00,3.51385,3.5214,3.50882,3.5159,6380000.0
2008-03-03 18:19:00,3.51104,3.52097,3.51104,3.51847,7880000.0
2008-03-03 18:20:00,3.51723,3.51953,3.50852,3.51953,7130000.0
2008-03-03 18:21:00,3.51964,3.52026,3.51285,3.51904,4140000.0
2008-03-03 18:22:00,3.51887,3.51918,3.51391,3.51918,4510000.0
2008-03-03 18:23:00,3.51857,3.51857,3.50961,3.51039,8630000.0
2008-03-03 18:24:00,3.51866,3.51866,3.5122,3.51814,5260000.0
2008-03-03 18:25:00,3.51609,3.51937,3.51301,3.51465,7520000.0
2008-03-03 18:26:00,3.51777,3.52009,3.50991,3.51757,5640000.0
2008-03-03 18:27:00,3.51804,3.51804,3.51283,3.51283,4880000.0
2008-03-03 18:28:00,3.51297,3.51806,3.51178,3.51656,4520000.0
2008-03-03 18:29:00,3.51507,3.51747,3.51122,3.51472,6760000.0
2008-03-03 18:30:00,3.50743,3.51971,3.50743,3.51426,11660000.0
2008-03-03 18:31:00,3.51233,3.52192,3.50534,3.51291,10890000.0
2008-03-03 18:32:00,3.51454,3.51585,3.50729,3.50933,4510000.0
2008-03-03 18:33:00,3.51613,3.51744,3.5064,3.51491,9010000.0
2008-03-03 18:34:00,3.51481,3.51591,3.50699,3.51152,7520000.0
2008-03-03 18:35:00,3.51546,3.51649,3.50765,3.51578,6020000.0
2008-03-03 18:36:00,3.51418,3.51541,3.50913,3.50913,4880000.0
2008-03-03 18:37:00,3.51405,3.51544,3.50105,3.51544,10140000.0
2008-03-03 18:38:00,3.51235,3.51809,3.50829,3.50829,6390000.0
2008-03-03 18:39:00,3.5138,3.5144,3.50945,3.50986,6010000.0
2008-03-03 18:40:00,3.51594,3.51594,3.50505,3.51551,4520000.0
2008-03-03 18:41:00,3.51641,3.51641,3.50975,3.51074,4900000.0
2008-03-03 18:42:00,3.50396,3.51518,3.50331,3.51461,4880000.0
2008-03-03 18:43:00,3.51651,3.51651,3.50944,3.51348,6760000.0
2008-03-03 18:44:00,3.50698,3.51654,3.50698,3.51127,9380000.0
2008-03-03 18:45:00,3.51619,3.51807,3.50651,3.51132,16520000.0
2008-03-03 18:46:00,3.51599,3.51599,3.50503,3.51547,10880000.0
2008-03-03 18:47:00,3.51164,3.51561,3.51085,3.51085,6760000.0
2008-03-03 18:48:00,3.5093,3.51441,3.50308,3.51181,10520000.0
2008-03-03 18:49:00,3.51152,3.51294,3.50588,3.51294,9770000.0
2008-03-03 18:50:00,3.50736,3.51275,3.50512,3.50673,5630000.0
2008-03-03 18:51:00,3.51253,3.51334,3.49745,3.50764,5260000.0
2008-03-03 18:52:00,3.5103,3.51244,3.50551,3.50568,5250000.0
2008-03-03 18:53:00,3.51216,3.51623,3.50648,3.51157,10900000.0
2008-03-03 18:54:00,3.51318,3.5141,3.50796,3.50832,4140000.0
2008-03-03 18:55:00,3.50623,3.51317,3.50623,3.51117,4510000.0
2008-03-03 18:56:00,3.50849,3.51464,3.50522,3.50522,6400000.0
2008-03-03 18:57:00,3.51005,3.51323,3.50662,3.51166,6760000.0
2008-03-03 18:58:00,3.51507,3.51507,3.50512,3.50935,6770000.0
2008-03-03 18:59:00,3.51324,3.51324,3.50302,3.50492,9010000.0
2008-03-03 19:00:00,3.51079,3.51663,3.50826,3.51191,6760000.0
2008-03-03 19:01:00,3.51385,3.51536,3.50844,3.51529,4510000.0
2008-03-03 19:02:00,3.5034,3.51717,3.5034,3.51717,4510000.0
2008-03-03 19:03:00,3.5104,3.51703,3.5104,3.51222,4880000.0
2008-03-03 19:04:00,3.50627,3.51512,3.50204,3.50952,5260000.0
2008-03-03 19:05:00,3.51679,3.51679,3.50702,3.50702,7510000.0
2008-03-03 19:06:00,3.51438,3.51867,3.50653,3.51621,6390000.0
2008-03-03 19:07:00,3.51744,3.51836,3.50939,3.51275,6390000.0
2008-03-03 19:08:00,3.51202,3.51736,3.50683,3.51546,9020000.0
2008-03-03 19:09:00,3.50724,3.52173,3.50724,3.51568,6400000.0
2008-03-03 19:10:00,3.51623,3.52117,3.50847,3.51631,7140000.0
2008-03-03 19:11:00,3.51588,3.51613,3.5103,3.51415,4880000.0
2008-03-03 19:12:00,3.5177,3.52026,3.50781,3.51431,6770000.0
2008-03-03 19:13:00,3.5152,3.51625,3.50732,3.51545,6380000.0
2008-03-03 19:14:00,3.51636,3.51669,3.50736,3.51621,6400000.0
2008-03-03 19:15:00,3.51674,3.51684,3.50721,3.51126,10150000.0
2008-03-03 19:16:00,3.5152,3.5152,3.50915,3.51406,6760000.0
2008-03-03 19:17:00,3.51662,3.51662,3.50917,3.51639,7880000.0
2008-03-03 19:18:00,3.51535,3.51535,3.50682,3.51088,4880000.0
2008-03-03 19:19:00,3.51704,3.51733,3.50734,3.50734,4510000.0
2008-03-03 19:20:00,3.51127,3.51726,3.51127,3.51159,3390000.0
2008-03-03 19:21:00,3.51637,3.51722,3.50944,3.51658,6770000.0
2008-03-03 19:22:00,3.51486,3.51612,3.50586,3.51114,6770000.0
2008-03-03 19:23:00,3.51682,3.51682,3.50714,3.50714,6010000.0
2008-03-03 19:24:00,3.5166,3.5166,3.50787,3.51215,6010000.0
2008-03-03 19:25:00,3.50787,3.51793,3.50787,3.51549,8250000.0
2008-03-03 19:26:00,3.51111,3.51693,3.5052,3.51173,6390000.0
2008-03-03 19:27:00,3.514,3.51862,3.50493,3.51107,7510000.0
2008-03-03 19:28:00,3.51497,3.51497,3.50527,3.50809,5270000.0
2008-03-03 19:29:00,3.51106,3.51432,3.50946,3.51432,4130000.0
2008-03-03 19:30:00,3.51363,3.51524,3.51081,3.51358,4510000.0
2008-03-03 19:31:00,3.50722,3.51769,3.50722,3.51217,4520000.0
2008-03-03 19:32:00,3.51502,3.51541,3.50976,3.50976,4890000.0
2008-03-03 19:33:00,3.51184,3.51701,3.51022,3.51425,5280000.0
2008-03-03 19:34:00,3.5142,3.51847,3.50729,3.5155,6390000.0
2008-03-03 19:35:00,3.51167,3.51631,3.50897,3.51371,5260000.0
2008-03-03 19:36:00,3.51498,3.51908,3.50682,3.51677,5640000.0
2008-03-03 19:37:00,3.51334,3.51511,3.51187,3.51483,6760000.0
2008-03-03 19:38:00,3.51526,3.51526,3.50622,3.50622,5260000.0
2008-03-03 19:39:00,3.50521,3.51723,3.50521,3.51079,4510000.0
2008-03-03 19:40:00,3.50984,3.51372,3.50597,3.50976,5260000.0
2008-03-03 19:41:00,3.51469,3.51482,3.50505,3.51322,6000000.0
2008-03-03 19:42:00,3.51207,3.51566,3.51073,3.51135,4880000.0
2008-03-03 19:43:00,3.51441,3.51519,3.51075,3.51075,1880000.0
2008-03-03 19:44:00,3.51169,3.516,3.51012,3.51369,5650000.0
2008-03-03 19:45:00,3.50926,3.51535,3.50926,3.51388,4510000.0
2008-03-03 19:46:00,3.51451,3.51549,3.51004,3.51004,4880000.0
2008-03-03 19:47:00,3.51379,3.5153,3.50606,3.51437,5630000.0
2008-03-03 19:48:00,3.51536,3.51679,3.50713,3.51084,9410000.0
2008-03-03 19:49:00,3.5049,3.51416,3.5049,3.50498,3760000.0
2008-03-03 19:50:00,3.50797,3.51406,3.50797,3.51317,5630000.0
2008-03-03 19:51:00,3.51342,3.51516,3.5059,3.51346,4880000.0
2008-03-03 19:52:00,3.51427,3.51427,3.50544,3.50567,4880000.0
2008-03-03 19:53:00,3.51435,3.51522,3.50588,3.50984,7140000.0
2008-03-03 19:55:00,3.51324,3.51324,3.50886,3.51183,4880000.0
2008-03-03 19:56:00,3.51485,3.51573,3.51396,3.51473,3770000.0
2008-03-03 19:57:00,3.51422,3.51476,3.51273,3.51386,4890000.0
2008-03-03 19:58:00,3.51378,3.51378,3.50388,3.51295,4880000.0
2008-03-03 19:59:00,3.51373,3.51433,3.5053,3.5053,4140000.0
2008-03-03 20:00:00,3.51437,3.5161,3.50593,3.51366,5270000.0
2008-03-03 20:01:00,3.51333,3.51454,3.50971,3.51404,4890000.0
2008-03-03 20:02:00,3.50403,3.51411,3.50156,3.51411,7150000.0
2008-03-03 20:03:00,3.50704,3.51272,3.50382,3.51023,6380000.0
2008-03-03 20:04:00,3.51174,3.51522,3.50979,3.51044,4510000.0
2008-03-03 20:05:00,3.51449,3.51452,3.50609,3.50609,3770000.0
2008-03-03 20:06:00,3.51247,3.51455,3.50563,3.50994,4520000.0
2008-03-03 20:07:00,3.51201,3.51405,3.50477,3.51405,4140000.0
2008-03-03 20:08:00,3.50689,3.51549,3.50689,3.51294,5640000.0
2008-03-03 20:09:00,3.51427,3.51427,3.50566,3.50566,3770000.0
2008-03-03 20:10:00,3.51131,3.51331,3.50101,3.51331,6390000.0
2008-03-03 20:11:00,3.50664,3.51498,3.50664,3.51161,4140000.0
2008-03-03 20:12:00,3.51364,3.51396,3.5017,3.50975,7150000.0
2008-03-03 20:13:00,3.5135,3.51394,3.50463,3.50463,6770000.0
2008-03-03 20:14:00,3.51472,3.5167,3.50579,3.50599,9010000.0
2008-03-03 20:15:00,3.50948,3.51433,3.50887,3.51116,2270000.0
2008-03-03 20:16:00,3.51058,3.51095,3.50096,3.51054,9410000.0
2008-03-03 20:17:00,3.50586,3.51038,3.49809,3.50142,7900000.0
2008-03-03 20:18:00,3.51099,3.51214,3.50073,3.51116,5280000.0
2008-03-03 20:19:00,3.50502,3.50909,3.49972,3.50008,5270000.0
2008-03-03 20:20:00,3.50821,3.50892,3.49969,3.50892,2640000.0
2008-03-03 20:21:00,3.50291,3.50979,3.49942,3.50848,6010000.0
2008-03-03 20:22:00,3.51135,3.51381,3.50276,3.50726,8660000.0
2008-03-03 20:23:00,3.51029,3.51029,3.50032,3.509,4520000.0
2008-03-03 20:24:00,3.50693,3.51181,3.50461,3.51094,5270000.0
2008-03-03 20:25:00,3.50253,3.51062,3.50253,3.51019,4880000.0
2008-03-03 20:26:00,3.50592,3.51082,3.50196,3.50659,4510000.0
2008-03-03 20:27:00,3.51247,3.51247,3.50756,3.50955,5260000.0
2008-03-03 20:28:00,3.50685,3.50926,3.49905,3.50926,15790000.0
2008-03-03 20:29:00,3.50734,3.50769,3.50313,3.50582,7140000.0
2008-03-03 20:30:00,3.50734,3.5106,3.50076,3.50076,4520000.0
2008-03-03 20:31:00,3.50706,3.50793,3.49855,3.50503,7910000.0
2008-03-03 20:32:00,3.51031,3.51316,3.505,3.50524,6020000.0
2008-03-03 20:33:00,3.5091,3.51144,3.5054,3.50944,5650000.0
2008-03-03 20:34:00,3.50388,3.51188,3.49977,3.51188,13550000.0
2008-03-03 20:36:00,3.50966,3.50984,3.50608,3.50749,6390000.0
2008-03-03 20:37:00,3.51043,3.51236,3.50716,3.51236,1880000.0
2008-03-03 20:38:00,3.50575,3.50947,3.50025,3.50025,7150000.0
2008-03-03 20:39:00,3.50935,3.50935,3.50293,3.50931,8630000.0
2008-03-03 20:40:00,3.50518,3.50872,3.50303,3.50552,6390000.0
2008-03-03 20:41:00,3.50911,3.51152,3.49809,3.50562,7890000.0
2008-03-03 20:42:00,3.51107,3.51785,3.50452,3.51406,6020000.0
2008-03-03 20:43:00,3.51155,3.51155,3.51155,3.51155,750000.0
2008-03-03 20:44:00,3.50366,3.51553,3.50366,3.51192,5640000.0
2008-03-03 20:45:00,3.50538,3.51358,3.50538,3.50915,4130000.0
2008-03-03 20:46:00,3.51265,3.51265,3.50168,3.51083,3770000.0
2008-03-03 20:47:00,3.50794,3.51381,3.50165,3.50165,9010000.0
2008-03-03 20:48:00,3.50885,3.51023,3.50061,3.51023,6380000.0
2008-03-03 20:49:00,3.50633,3.50883,3.50283,3.50883,5260000.0
2008-03-03 20:50:00,3.50079,3.51074,3.50079,3.51074,3010000.0
2008-03-03 20:51:00,3.51097,3.51178,3.50164,3.50494,5270000.0
2008-03-03 20:52:00,3.50614,3.51028,3.50413,3.50874,3770000.0
2008-03-03 20:53:00,3.50824,3.51104,3.50501,3.51104,4880000.0
2008-03-03 20:54:00,3.50762,3.51073,3.50092,3.50092,4510000.0
2008-03-03 20:55:00,3.50993,3.51059,3.50136,3.51059,5270000.0
2008-03-03 20:56:00,3.51006,3.51209,3.50582,3.50965,4890000.0
2008-03-03 20:57:00,3.51024,3.51031,3.50498,3.51031,6380000.0
2008-03-03 20:58:00,3.50432,3.50927,3.49908,3.50012,5260000.0
2008-03-03 20:59:00,3.511,3.51243,3.50325,3.50592,4900000.0
2008-03-03 21:00:00,3.50425,3.51105,3.50425,3.50561,3750000.0
2008-03-03 21:01:00,3.50918,3.50918,3.50093,3.50795,5640000.0
2008-03-03 21:02:00,3.51089,3.51339,3.50254,3.50254,7510000.0
2008-03-03 21:03:00,3.50701,3.51296,3.49978,3.5023,3770000.0
2008-03-03 21:04:00,3.51027,3.51076,3.50475,3.50653,5640000.0
2008-03-03 21:05:00,3.51067,3.51414,3.50362,3.51156,9760000.0
2008-03-03 21:06:00,3.50945,3.51015,3.49944,3.49944,6760000.0
2008-03-03 21:07:00,3.50022,3.51035,3.49987,3.51035,7130000.0
2008-03-03 21:08:00,3.50106,3.51159,3.50106,3.51002,5250000.0
2008-03-03 21:09:00,3.50862,3.51024,3.50035,3.50497,5270000.0
2008-03-03 21:10:00,3.50628,3.51112,3.50442,3.50851,5250000.0
2008-03-03 21:11:00,3.49994,3.50883,3.49989,3.50508,6010000.0
2008-03-03 21:12:00,3.50019,3.50919,3.50007,3.50007,7890000.0
2008-03-03 21:13:00,3.49902,3.50834,3.49902,3.50834,5260000.0
2008-03-03 21:14:00,3.5066,3.51034,3.50105,3.51034,7890000.0
2008-03-03 21:15:00,3.51387,3.51387,3.50753,3.51062,4520000.0
2008-03-03 21:16:00,3.50569,3.50894,3.50076,3.50648,4880000.0
2008-03-03 21:17:00,3.50942,3.50971,3.49821,3.50971,5280000.0
2008-03-03 21:18:00,3.50626,3.51177,3.50177,3.50386,4890000.0
2008-03-03 21:19:00,3.50107,3.51119,3.50107,3.50813,5650000.0
2008-03-03 21:20:00,3.50018,3.50773,3.49991,3.50471,4140000.0
2008-03-03 21:21:00,3.50018,3.50953,3.49973,3.50651,5280000.0
2008-03-03 21:22:00,3.50914,3.51046,3.50128,3.51046,7140000.0
2008-03-03 21:23:00,3.50912,3.50912,3.50089,3.50089,1500000.0
2008-03-03 21:24:00,3.50776,3.50929,3.50105,3.50105,1510000.0
2008-03-03 21:25:00,3.50029,3.50994,3.50029,3.50947,4510000.0
2008-03-03 21:26:00,3.5113,3.51214,3.50161,3.50161,8280000.0
2008-03-03 21:27:00,3.51088,3.51168,3.50329,3.50982,4890000.0
2008-03-03 21:28:00,3.50118,3.51104,3.50118,3.51083,4880000.0
2008-03-03 21:29:00,3.50625,3.51209,3.50256,3.51031,6010000.0
2008-03-03 21:30:00,3.51285,3.51285,3.5065,3.5065,1500000.0
2008-03-03 21:31:00,3.50667,3.50959,3.49975,3.50959,4880000.0
2008-03-03 21:32:00,3.51066,3.51232,3.50332,3.51232,3760000.0
2008-03-03 21:33:00,3.51277,3.51353,3.50411,3.51353,3030000.0
2008-03-03 21:34:00,3.50731,3.51307,3.502,3.502,11270000.0
2008-03-03 21:35:00,3.50591,3.51067,3.50069,3.51067,3770000.0
2008-03-03 21:36:00,3.51101,3.51101,3.50038,3.50103,4890000.0
2008-03-03 21:37:00,3.50617,3.51143,3.50617,3.5105,3380000.0
2008-03-03 21:38:00,3.50519,3.51102,3.50079,3.51102,4510000.0
2008-03-03 21:39:00,3.50567,3.5109,3.50386,3.5109,3770000.0
2008-03-03 21:40:00,3.50819,3.51074,3.50375,3.51056,3770000.0
2008-03-03 21:41:00,3.5104,3.51133,3.5044,3.50761,5260000.0
2008-03-03 21:42:00,3.50054,3.51188,3.50054,3.51188,4140000.0
2008-03-03 21:43:00,3.51005,3.51027,3.49785,3.509,6010000.0
2008-03-03 21:44:00,3.51104,3.51294,3.5028,3.50321,6770000.0
2008-03-03 21:45:00,3.51359,3.51359,3.50144,3.51014,3380000.0
2008-03-03 21:46:00,3.50872,3.51202,3.50206,3.50206,3770000.0
2008-03-03 21:47:00,3.50729,3.51316,3.50729,3.51137,4900000.0
2008-03-03 21:48:00,3.5071,3.51255,3.50278,3.51133,4150000.0
2008-03-03 21:49:00,3.50614,3.51157,3.50614,3.51157,5260000.0
2008-03-03 21:50:00,3.51113,3.51178,3.50706,3.51031,6390000.0
2008-03-03 21:51:00,3.51137,3.51137,3.50192,3.50192,4510000.0
2008-03-03 21:52:00,3.50724,3.50969,3.50001,3.50069,6410000.0
2008-03-03 21:53:00,3.50255,3.51502,3.50255,3.50346,6770000.0
2008-03-03 21:54:00,3.50111,3.51137,3.50111,3.51133,3390000.0
2008-03-03 21:55:00,3.51058,3.51083,3.50534,3.50668,3770000.0
2008-03-03 21:56:00,3.5115,3.5115,3.50696,3.51149,4140000.0
2008-03-03 21:57:00,3.50589,3.51023,3.50131,3.50544,4510000.0
2008-03-03 21:58:00,3.51108,3.51108,3.50092,3.5107,3390000.0
2008-03-03 21:59:00,3.50583,3.51024,3.50537,3.50658,3010000.0
2008-03-03 22:00:00,3.50792,3.51619,3.50646,3.50754,10900000.0
2008-03-03 22:01:00,3.50707,3.51028,3.49824,3.50138,3020000.0
2008-03-03 22:02:00,3.51179,3.51179,3.50121,3.50121,7520000.0
2008-03-03 22:03:00,3.5054,3.51025,3.5054,3.50969,6380000.0
2008-03-03 22:04:00,3.50695,3.51113,3.50177,3.50678,7140000.0
2008-03-03 22:05:00,3.51147,3.51147,3.50698,3.50699,4140000.0
2008-03-03 22:06:00,3.50752,3.51287,3.50586,3.51158,4510000.0
2008-03-03 22:07:00,3.51129,3.51156,3.50133,3.50664,4510000.0
2008-03-03 22:08:00,3.50904,3.50961,3.49877,3.50961,7140000.0
2008-03-03 22:09:00,3.50111,3.51107,3.49986,3.50584,3770000.0
2008-03-03 22:10:00,3.51066,3.51066,3.50273,3.50273,1500000.0
2008-03-03 22:11:00,3.49973,3.50873,3.49973,3.50515,4880000.0
2008-03-03 22:12:00,3.50077,3.5107,3.50077,3.50382,4130000.0
2008-03-03 22:13:00,3.50419,3.50917,3.49761,3.50353,13530000.0
2008-03-03 22:14:00,3.50532,3.5108,3.50396,3.51048,6400000.0
2008-03-03 22:15:00,3.51236,3.5124,3.50256,3.50994,5260000.0
2008-03-03 22:16:00,3.50541,3.51117,3.50191,3.50578,4890000.0
2008-03-03 22:17:00,3.51083,3.51263,3.50238,3.50238,5630000.0
2008-03-03 22:18:00,3.50876,3.50984,3.50876,3.50965,2640000.0
2008-03-03 22:19:00,3.50549,3.5106,3.50549,3.50959,4880000.0
2008-03-03 22:20:00,3.50987,3.51131,3.50655,3.50941,6020000.0
2008-03-03 22:21:00,3.51062,3.51062,3.51062,3.51062,750000.0
2008-03-03 22:22:00,3.50532,3.51017,3.50034,3.50081,5640000.0
2008-03-03 22:23:00,3.50847,3.50935,3.50228,3.50315,4520000.0
2008-03-03 22:25:00,3.51042,3.51042,3.50514,3.50931,5640000.0
2008-03-03 22:26:00,3.50839,3.50839,3.4959,3.49995,6020000.0
2008-03-03 22:27:00,3.50949,3.5101,3.50415,3.5074,7530000.0
2008-03-03 22:28:00,3.50963,3.51045,3.50102,3.51045,6020000.0
2008-03-03 22:29:00,3.50686,3.51149,3.50175,3.50977,8640000.0
2008-03-03 22:30:00,3.5109,3.5109,3.50015,3.51035,4510000.0
2008-03-03 22:31:00,3.50709,3.51126,3.50073,3.51021,4910000.0
2008-03-03 22:32:00,3.51045,3.51045,3.50919,3.5095,3750000.0
2008-03-03 22:33:00,3.50947,3.51002,3.5008,3.50103,6030000.0
2008-03-03 22:34:00,3.50807,3.50951,3.49917,3.50913,6020000.0
2008-03-03 22:35:00,3.50551,3.51029,3.5014,3.5057,4130000.0
2008-03-03 22:36:00,3.51151,3.51245,3.50267,3.51144,3380000.0
2008-03-03 22:37:00,3.50576,3.51045,3.50005,3.50207,8290000.0
2008-03-03 22:38:00,3.50531,3.51273,3.5012,3.50321,6390000.0
2008-03-03 22:39:00,3.50869,3.51253,3.50689,3.51004,4150000.0
2008-03-03 22:40:00,3.51332,3.51422,3.50422,3.50851,4880000.0
2008-03-03 22:41:00,3.49974,3.50992,3.49856,3.50992,9020000.0
2008-03-03 22:42:00,3.51035,3.51035,3.5008,3.50928,5260000.0
2008-03-03 22:43:00,3.50448,3.509,3.49998,3.50081,6770000.0
2008-03-03 22:44:00,3.50973,3.51531,3.50264,3.50264,8280000.0
2008-03-03 22:45:00,3.51208,3.51208,3.50526,3.50526,3020000.0
2008-03-03 22:46:00,3.51061,3.51248,3.50196,3.51091,3390000.0
2008-03-03 22:47:00,3.51053,3.51204,3.50023,3.5014,6010000.0
2008-03-03 22:48:00,3.51068,3.51068,3.50098,3.5053,6770000.0
2008-03-03 22:50:00,3.50881,3.5103,3.50014,3.50655,7140000.0
2008-03-03 22:51:00,3.50959,3.50959,3.50044,3.50044,4150000.0
2008-03-03 22:52:00,3.50638,3.51228,3.50189,3.50949,6030000.0
2008-03-03 22:53:00,3.50526,3.51076,3.50085,3.50813,6400000.0
2008-03-03 22:54:00,3.50677,3.5135,3.50677,3.51186,3400000.0
2008-03-03 22:55:00,3.50906,3.50906,3.49892,3.50831,11290000.0
2008-03-03 22:56:00,3.50495,3.51024,3.50163,3.50344,4510000.0
2008-03-03 22:57:00,3.50904,3.50904,3.49982,3.49982,4140000.0
2008-03-03 22:58:00,3.50939,3.51412,3.50203,3.50728,4910000.0
2008-03-03 22:59:00,3.50662,3.51257,3.50295,3.51257,4520000.0
2008-03-03 23:00:00,3.51293,3.51293,3.50907,3.50907,3760000.0
2008-03-03 23:01:00,3.505,3.50885,3.50185,3.50468,7510000.0
2008-03-03 23:02:00,3.50854,3.51148,3.50675,3.50675,4140000.0
2008-03-03 23:03:00,3.51017,3.51036,3.50908,3.50941,3010000.0
2008-03-03 23:04:00,3.50957,3.50977,3.50646,3.50966,4140000.0
2008-03-03 23:05:00,3.50622,3.51241,3.50124,3.50469,6030000.0
2008-03-03 23:06:00,3.50976,3.51075,3.50123,3.50911,4140000.0
2008-03-03 23:07:00,3.5109,3.51346,3.50135,3.5121,5260000.0
2008-03-03 23:08:00,3.50897,3.50911,3.50356,3.5069,5660000.0
2008-03-03 23:09:00,3.51038,3.51038,3.50125,3.50942,3010000.0
2008-03-03 23:10:00,3.5012,3.51127,3.5012,3.50544,5660000.0
2008-03-03 23:11:00,3.50819,3.51169,3.50819,3.5107,5630000.0
2008-03-03 23:12:00,3.50491,3.50967,3.50215,3.50456,6410000.0
2008-03-03 23:13:00,3.50964,3.50964,3.50264,3.50856,3770000.0
2008-03-03 23:14:00,3.50958,3.50958,3.50323,3.50868,6770000.0
2008-03-03 23:15:00,3.51042,3.51503,3.50736,3.50736,6410000.0
2008-03-03 23:16:00,3.50947,3.51028,3.50516,3.5096,3020000.0
2008-03-03 23:17:00,3.50884,3.51006,3.50066,3.50871,5260000.0
2008-03-03 23:18:00,3.50707,3.51129,3.50559,3.50559,5640000.0
2008-03-03 23:19:00,3.50985,3.51011,3.50131,3.50155,5630000.0
2008-03-03 23:20:00,3.50917,3.51061,3.5015,3.5078,6000000.0
2008-03-03 23:21:00,3.50952,3.50956,3.50057,3.50867,6780000.0
2008-03-03 23:22:00,3.50021,3.50829,3.49972,3.49972,4130000.0
2008-03-03 23:23:00,3.50864,3.51019,3.50482,3.50946,5270000.0
2008-03-03 23:24:00,3.50948,3.51214,3.49834,3.50981,8650000.0
2008-03-03 23:25:00,3.50612,3.51074,3.50317,3.50497,4140000.0
2008-03-03 23:26:00,3.5053,3.50978,3.50027,3.50582,4140000.0
2008-03-03 23:27:00,3.50525,3.51012,3.5013,3.50853,4520000.0
2008-03-03 23:28:00,3.50815,3.50815,3.49832,3.49866,7900000.0
2008-03-03 23:29:00,3.50641,3.50921,3.50248,3.50733,6020000.0
2008-03-03 23:30:00,3.50861,3.51002,3.50189,3.50415,2640000.0
2008-03-03 23:31:00,3.4988,3.50747,3.49846,3.49884,4150000.0
2008-03-03 23:32:00,3.50765,3.50779,3.50587,3.50779,2260000.0
2008-03-03 23:34:00,3.50413,3.50813,3.5019,3.50813,3770000.0
2008-03-03 23:35:00,3.50322,3.50772,3.49755,3.4985,5650000.0
2008-03-03 23:36:00,3.50822,3.50862,3.50386,3.50714,3410000.0
2008-03-03 23:37:00,3.5079,3.5079,3.49828,3.50722,3770000.0
2008-03-03 23:38:00,3.50103,3.51186,3.50103,3.51027,4510000.0
2008-03-03 23:39:00,3.50788,3.50923,3.50389,3.509,6430000.0
2008-03-03 23:40:00,3.50588,3.50848,3.49851,3.49851,6760000.0
2008-03-03 23:41:00,3.50233,3.5145,3.50197,3.51078,9430000.0
2008-03-03 23:42:00,3.50076,3.51008,3.50076,3.50524,2640000.0
2008-03-03 23:43:00,3.49885,3.50888,3.49885,3.50597,6770000.0
2008-03-03 23:44:00,3.50867,3.51005,3.50333,3.50483,3770000.0
2008-03-03 23:45:00,3.51185,3.51185,3.50054,3.50457,7160000.0
2008-03-03 23:46:00,3.5031,3.50709,3.50273,3.50604,6030000.0
2008-03-03 23:47:00,3.50933,3.511,3.50505,3.5072,3410000.0
2008-03-03 23:48:00,3.50697,3.50984,3.50012,3.50817,5630000.0
2008-03-03 23:49:00,3.50304,3.50828,3.50304,3.50311,4140000.0
2008-03-03 23:50:00,3.50445,3.50985,3.49993,3.50985,4880000.0
2008-03-03 23:51:00,3.50954,3.50954,3.50512,3.50887,3010000.0
2008-03-03 23:52:00,3.50681,3.50956,3.50527,3.50876,6400000.0
2008-03-03 23:53:00,3.50324,3.50859,3.50118,3.50407,6390000.0
2008-03-03 23:54:00,3.5078,3.50963,3.49952,3.49989,6020000.0
2008-03-03 23:55:00,3.50771,3.50964,3.50317,3.50317,6400000.0
2008-03-03 23:56:00,3.50681,3.50741,3.49783,3.50741,6400000.0
2008-03-03 23:57:00,3.49855,3.50785,3.49855,3.50743,2640000.0
2008-03-03 23:58:00,3.49896,3.51037,3.49896,3.50005,6420000.0
2008-03-03 23:59:00,3.50434,3.50941,3.50013,3.5088,5640000.0
2008-03-04 00:00:00,3.50801,3.50937,3.49854,3.49854,4510000.0
2008-03-04 00:01:00,3.51239,3.51239,3.50459,3.50739,4510000.0
2008-03-04 00:02:00,3.51273,3.51282,3.49814,3.51282,10540000.0
2008-03-04 00:03:00,3.50427,3.50913,3.49959,3.4997,4900000.0
2008-03-04 00:04:00,3.50685,3.51252,3.504,3.50866,4530000.0
2008-03-04 00:05:00,3.50643,3.50951,3.50643,3.50742,2630000.0
2008-03-04 00:06:00,3.50794,3.50894,3.50174,3.50654,4510000.0
2008-03-04 00:07:00,3.50183,3.51055,3.49966,3.50484,6400000.0
2008-03-04 00:08:00,3.49993,3.50951,3.49993,3.50478,5250000.0
2008-03-04 00:09:00,3.49905,3.51154,3.49905,3.50842,7890000.0
2008-03-04 00:10:00,3.50676,3.50808,3.50269,3.50283,4880000.0
2008-03-04 00:11:00,3.50798,3.50818,3.4987,3.50818,4900000.0
2008-03-04 00:13:00,3.50385,3.51023,3.50385,3.50963,3770000.0
2008-03-04 00:14:00,3.50734,3.51095,3.50502,3.51027,4140000.0
2008-03-04 00:15:00,3.51065,3.51114,3.50045,3.50964,6790000.0
2008-03-04 00:16:00,3.50853,3.51067,3.50222,3.5089,5630000.0
2008-03-04 00:17:00,3.50785,3.50851,3.5038,3.50836,4520000.0
2008-03-04 00:18:00,3.50839,3.5125,3.5004,3.51209,6790000.0
2008-03-04 00:19:00,3.50755,3.50824,3.49953,3.50749,6770000.0
2008-03-04 00:20:00,3.50882,3.50882,3.49898,3.50425,5260000.0
2008-03-04 00:21:00,3.50861,3.50861,3.49658,3.50319,8300000.0
2008-03-04 00:22:00,3.512,3.512,3.50303,3.50567,6770000.0
2008-03-04 00:23:00,3.49993,3.51055,3.49993,3.51001,3750000.0
2008-03-04 00:24:00,3.50788,3.51238,3.50247,3.50247,3010000.0
2008-03-04 00:25:00,3.50465,3.512,3.50465,3.51148,3010000.0
2008-03-04 00:26:00,3.50942,3.51023,3.50434,3.51023,4140000.0
2008-03-04 00:27:00,3.50527,3.51084,3.50168,3.51084,9030000.0
2008-03-04 00:28:00,3.51001,3.51067,3.50641,3.50642,4880000.0
2008-03-04 00:29:00,3.51016,3.51022,3.49981,3.50136,10510000.0
2008-03-04 00:30:00,3.5149,3.5149,3.50313,3.5069,5640000.0
2008-03-04 00:31:00,3.50659,3.50969,3.5002,3.50529,4510000.0
2008-03-04 00:32:00,3.50392,3.51401,3.50324,3.51095,5280000.0
2008-03-04 00:33:00,3.50658,3.51196,3.50658,3.51192,4140000.0
2008-03-04 00:34:00,3.51058,3.51183,3.50231,3.51023,3020000.0
2008-03-04 00:35:00,3.51056,3.51246,3.50714,3.50747,3010000.0
2008-03-04 00:36:00,3.5103,3.51213,3.50706,3.50718,4510000.0
2008-03-04 00:37:00,3.51042,3.51197,3.50227,3.50227,4530000.0
2008-03-04 00:38:00,3.51065,3.51297,3.50696,3.51126,6030000.0
2008-03-04 00:40:00,3.50714,3.51107,3.50714,3.51066,1900000.0
2008-03-04 00:41:00,3.50802,3.5133,3.50802,3.51189,6390000.0
2008-03-04 00:42:00,3.51136,3.51177,3.50729,3.51106,3780000.0
2008-03-04 00:45:00,3.51004,3.51343,3.50704,3.50704,4140000.0
2008-03-04 00:46:00,3.50777,3.51082,3.50253,3.50739,4890000.0
2008-03-04 00:47:00,3.50867,3.51136,3.50085,3.50643,4520000.0
2008-03-04 00:48:00,3.51168,3.51188,3.50252,3.51107,4890000.0
2008-03-04 00:49:00,3.51196,3.51222,3.50358,3.51094,7150000.0
2008-03-04 00:50:00,3.5085,3.51161,3.50264,3.50698,4530000.0
2008-03-04 00:51:00,3.51148,3.51589,3.50847,3.50847,6020000.0
2008-03-04 00:52:00,3.51161,3.51185,3.50733,3.50733,3760000.0
2008-03-04 00:53:00,3.50746,3.51039,3.50467,3.50467,4890000.0
2008-03-04 00:54:00,3.50501,3.51182,3.50276,3.51181,6400000.0
2008-03-04 00:55:00,3.50993,3.51097,3.50493,3.51097,4520000.0
2008-03-04 00:56:00,3.50074,3.51236,3.50074,3.50333,6390000.0
2008-03-04 00:58:00,3.51106,3.51265,3.5028,3.51096,4140000.0
2008-03-04 00:59:00,3.51116,3.51173,3.50592,3.51157,3400000.0
2008-03-04 01:00:00,3.51408,3.51408,3.50171,3.507,7530000.0
2008-03-04 01:01:00,3.51166,3.51166,3.5017,3.50758,3390000.0
2008-03-04 01:02:00,3.51066,3.51182,3.50241,3.50241,4150000.0
2008-03-04 01:03:00,3.50395,3.51266,3.50096,3.51266,7900000.0
2008-03-04 01:06:00,3.5126,3.51522,3.50589,3.50589,4890000.0
2008-03-04 01:07:00,3.51119,3.51119,3.50464,3.50573,5640000.0
2008-03-04 01:08:00,3.50279,3.51291,3.50279,3.51177,3770000.0
2008-03-04 01:09:00,3.51124,3.51381,3.50361,3.5087,6020000.0
2008-03-04 01:10:00,3.50705,3.51138,3.50465,3.5113,6400000.0
2008-03-04 01:11:00,3.51151,3.51212,3.50722,3.50722,4890000.0
2008-03-04 01:12:00,3.51434,3.51609,3.5055,3.5055,6780000.0
2008-03-04 01:13:00,3.50635,3.51041,3.50248,3.50248,3010000.0
2008-03-04 01:14:00,3.51125,3.51218,3.50264,3.50264,7900000.0
2008-03-04 01:15:00,3.50955,3.51113,3.50071,3.50071,4520000.0
2008-03-04 01:16:00,3.50749,3.51167,3.50703,3.50925,4510000.0
2008-03-04 01:17:00,3.50997,3.51025,3.49986,3.51025,6760000.0
2008-03-04 01:18:00,3.51117,3.51196,3.50233,3.50233,5270000.0
2008-03-04 01:19:00,3.51198,3.51198,3.50074,3.50578,7140000.0
2008-03-04 01:24:00,3.50796,3.5137,3.50777,3.50786,5660000.0
2008-03-04 01:25:00,3.51119,3.51592,3.50382,3.50382,4150000.0
2008-03-04 01:27:00,3.51114,3.51386,3.50851,3.51224,4510000.0
2008-03-04 01:28:00,3.50352,3.51315,3.50352,3.51163,4140000.0
2008-03-04 01:29:00,3.51,3.51263,3.50754,3.5107,3020000.0
2008-03-04 01:30:00,3.50561,3.51419,3.50561,3.50875,6400000.0
2008-03-04 01:31:00,3.50251,3.51335,3.50251,3.51287,6400000.0
2008-03-04 01:32:00,3.51129,3.51638,3.50491,3.50491,6400000.0
2008-03-04 01:33:00,3.51052,3.51106,3.50068,3.51106,4150000.0
2008-03-04 01:34:00,3.50716,3.51206,3.50104,3.50986,16170000.0
2008-03-04 01:35:00,3.51283,3.51283,3.50308,3.51171,3390000.0
2008-03-04 01:36:00,3.50691,3.51275,3.50691,3.5121,3770000.0
2008-03-04 01:37:00,3.50855,3.51318,3.50724,3.51012,5260000.0
2008-03-04 01:38:00,3.51148,3.51148,3.50222,3.51097,7900000.0
2008-03-04 01:39:00,3.50991,3.51141,3.50617,3.51135,3770000.0
2008-03-04 01:40:00,3.50794,3.51114,3.50777,3.51029,4900000.0
2008-03-04 01:41:00,3.50694,3.51423,3.50208,3.50208,9010000.0
2008-03-04 01:42:00,3.50799,3.51136,3.50606,3.5107,3400000.0
2008-03-04 01:43:00,3.50664,3.5117,3.50643,3.51049,4900000.0
2008-03-04 01:44:00,3.51165,3.51225,3.50307,3.50307,5640000.0
2008-03-04 01:45:00,3.50983,3.51331,3.50818,3.51168,4520000.0
2008-03-04 01:46:00,3.50436,3.51002,3.50436,3.50963,4510000.0
2008-03-04 01:47:00,3.51172,3.51202,3.50235,3.51154,11300000.0
2008-03-04 01:48:00,3.50549,3.51118,3.50361,3.51118,4520000.0
2008-03-04 01:49:00,3.51224,3.51224,3.50718,3.50727,2640000.0
2008-03-04 01:50:00,3.50105,3.5098,3.50007,3.5051,6390000.0
2008-03-04 01:51:00,3.5097,3.51166,3.50575,3.51082,4900000.0
2008-03-04 01:52:00,3.5078,3.51253,3.50251,3.50251,4890000.0
2008-03-04 01:53:00,3.51128,3.51175,3.5014,3.51135,7550000.0
2008-03-04 01:54:00,3.51178,3.51178,3.50255,3.50949,4140000.0
2008-03-04 01:55:00,3.5114,3.51285,3.50775,3.51068,5640000.0
2008-03-04 01:56:00,3.51121,3.51423,3.50689,3.50689,5630000.0
2008-03-04 01:57:00,3.51038,3.51134,3.50156,3.50156,5260000.0
2008-03-04 01:58:00,3.50674,3.51476,3.50454,3.51292,4510000.0
2008-03-04 02:00:00,3.50959,3.5125,3.5036,3.51238,3780000.0
2008-03-04 02:01:00,3.50575,3.51238,3.50049,3.51238,4510000.0
2008-03-04 02:02:00,3.51126,3.51336,3.50379,3.5073,10160000.0
2008-03-04 02:03:00,3.51262,3.51288,3.50353,3.51239,3400000.0
2008-03-04 02:04:00,3.5054,3.50957,3.50172,3.50732,5650000.0
2008-03-04 02:05:00,3.51065,3.51159,3.50589,3.50726,4520000.0
2008-03-04 02:06:00,3.50542,3.50977,3.50305,3.50547,7910000.0
2008-03-04 02:07:00,3.50375,3.51327,3.50099,3.51013,13160000.0
2008-03-04 02:08:00,3.50988,3.51277,3.50284,3.50694,7530000.0
2008-03-04 02:09:00,3.51127,3.51165,3.50284,3.50663,4520000.0
2008-03-04 02:10:00,3.51149,3.51175,3.50425,3.50438,4530000.0
2008-03-04 02:11:00,3.50648,3.51118,3.50117,3.51118,4520000.0
2008-03-04 02:12:00,3.50519,3.51075,3.50115,3.50978,5270000.0
2008-03-04 02:13:00,3.50704,3.51112,3.50148,3.50637,7540000.0
2008-03-04 02:14:00,3.51031,3.51267,3.5057,3.51237,6030000.0
2008-03-04 02:15:00,3.51477,3.51477,3.50297,3.50714,10160000.0
2008-03-04 02:16:00,3.51015,3.51202,3.50485,3.51202,4520000.0
2008-03-04 02:17:00,3.51135,3.51322,3.50868,3.51208,5260000.0
2008-03-04 02:18:00,3.50353,3.51267,3.50353,3.50541,4150000.0
2008-03-04 02:19:00,3.51226,3.51312,3.50783,3.50846,5280000.0
2008-03-04 02:20:00,3.50588,3.51286,3.50251,3.51222,5260000.0
2008-03-04 02:21:00,3.51078,3.51078,3.50136,3.50191,4510000.0
2008-03-04 02:22:00,3.50848,3.51444,3.50717,3.50721,4530000.0
2008-03-04 02:23:00,3.50656,3.51183,3.50656,3.50988,5650000.0
2008-03-04 02:24:00,3.51005,3.51171,3.50223,3.508,5650000.0
2008-03-04 02:25:00,3.50731,3.51396,3.50132,3.50564,6030000.0
2008-03-04 02:26:00,3.50698,3.51285,3.50698,3.51222,4520000.0
2008-03-04 02:27:00,3.50367,3.51131,3.50266,3.51131,4530000.0
2008-03-04 02:28:00,3.50725,3.51151,3.50155,3.51019,8290000.0
2008-03-04 02:29:00,3.51106,3.51311,3.50466,3.5049,6410000.0
2008-03-04 02:30:00,3.51462,3.51462,3.50442,3.50888,4150000.0
2008-03-04 02:31:00,3.51092,3.5121,3.50241,3.51156,4890000.0
2008-03-04 02:32:00,3.50893,3.51452,3.50466,3.51121,4140000.0
2008-03-04 02:33:00,3.50368,3.51025,3.50368,3.51025,5290000.0
2008-03-04 02:34:00,3.51068,3.51317,3.50806,3.51125,6030000.0
2008-03-04 02:35:00,3.50722,3.51194,3.50647,3.50856,5270000.0
2008-03-04 02:36:00,3.51083,3.5118,3.50262,3.5118,3020000.0
2008-03-04 02:37:00,3.51217,3.51287,3.50839,3.51153,5670000.0
2008-03-04 02:38:00,3.51182,3.51364,3.50633,3.51129,5660000.0
2008-03-04 02:39:00,3.50667,3.51159,3.50638,3.51018,5280000.0
2008-03-04 02:40:00,3.50671,3.51035,3.50192,3.50192,3770000.0
2008-03-04 02:41:00,3.50854,3.51272,3.50699,3.50699,2650000.0
2008-03-04 02:42:00,3.51169,3.51443,3.50659,3.50818,7910000.0
2008-03-04 02:43:00,3.51056,3.51056,3.49898,3.50568,4150000.0
2008-03-04 02:44:00,3.51031,3.51031,3.50112,3.50112,2640000.0
2008-03-04 02:45:00,3.50875,3.51727,3.50576,3.50827,9400000.0
2008-03-04 02:46:00,3.50695,3.51145,3.50695,3.51019,4890000.0
2008-03-04 02:47:00,3.50552,3.51132,3.50204,3.50204,4140000.0
2008-03-04 02:48:00,3.51152,3.51392,3.50793,3.51155,4900000.0
2008-03-04 02:49:00,3.50605,3.51158,3.50605,3.50714,4880000.0
2008-03-04 02:50:00,3.51379,3.51557,3.50449,3.50802,9780000.0
2008-03-04 02:51:00,3.50595,3.51274,3.50391,3.51262,6770000.0
2008-03-04 02:52:00,3.51191,3.51199,3.50545,3.50545,4520000.0
2008-03-04 02:53:00,3.51111,3.51153,3.50327,3.50327,3400000.0
2008-03-04 02:54:00,3.50592,3.5169,3.50592,3.51089,5660000.0
2008-03-04 02:55:00,3.515,3.51602,3.51253,3.5144,4890000.0
2008-03-04 02:56:00,3.50665,3.51206,3.50223,3.50821,6020000.0
2008-03-04 02:57:00,3.51194,3.51482,3.50731,3.51047,4890000.0
2008-03-04 02:58:00,3.50664,3.51111,3.50213,3.50638,3770000.0
2008-03-04 02:59:00,3.5099,3.51139,3.50586,3.50693,5670000.0
2008-03-04 03:00:00,3.50807,3.51285,3.50281,3.51121,4520000.0
2008-03-04 03:01:00,3.50769,3.51292,3.50721,3.51086,4140000.0
2008-03-04 03:02:00,3.51254,3.51254,3.50265,3.50666,5260000.0
2008-03-04 03:03:00,3.51082,3.51102,3.50472,3.50472,3400000.0
2008-03-04 03:04:00,3.5108,3.51149,3.50991,3.51015,4510000.0
2008-03-04 03:05:00,3.51141,3.51141,3.50159,3.51052,6770000.0
2008-03-04 03:06:00,3.50671,3.51197,3.50189,3.51197,6010000.0
2008-03-04 03:07:00,3.51037,3.51549,3.50577,3.50793,6020000.0
2008-03-04 03:08:00,3.5062,3.51102,3.50481,3.51102,4910000.0
2008-03-04 03:09:00,3.51164,3.51246,3.50522,3.50589,6030000.0
2008-03-04 03:10:00,3.51223,3.513,3.50723,3.5121,3380000.0
2008-03-04 03:11:00,3.51114,3.51242,3.50301,3.51148,4500000.0
2008-03-04 03:12:00,3.50751,3.51251,3.50275,3.51251,3400000.0
2008-03-04 03:13:00,3.51204,3.51204,3.50525,3.51059,4140000.0
2008-03-04 03:14:00,3.51219,3.51226,3.50719,3.50726,4140000.0
2008-03-04 03:15:00,3.51418,3.51418,3.51039,3.51289,3380000.0
2008-03-04 03:16:00,3.51142,3.51142,3.5007,3.50646,8660000.0
2008-03-04 03:17:00,3.511,3.51248,3.50298,3.50298,3770000.0
2008-03-04 03:18:00,3.51326,3.51476,3.50766,3.51319,5270000.0
2008-03-04 03:19:00,3.50633,3.51559,3.50467,3.50833,4140000.0
2008-03-04 03:20:00,3.51333,3.5139,3.50373,3.50752,9020000.0
2008-03-04 03:21:00,3.50318,3.51268,3.50318,3.50894,4140000.0
2008-03-04 03:22:00,3.51077,3.51374,3.50597,3.50597,7510000.0
2008-03-04 03:23:00,3.50781,3.51324,3.50327,3.51299,4520000.0
2008-03-04 03:24:00,3.50927,3.51548,3.50788,3.50788,7910000.0
2008-03-04 03:25:00,3.50661,3.51417,3.50422,3.50422,4900000.0
2008-03-04 03:26:00,3.50725,3.51328,3.5045,3.51328,3030000.0
2008-03-04 03:27:00,3.50846,3.51376,3.50626,3.51286,4900000.0
2008-03-04 03:28:00,3.51379,3.51401,3.50698,3.50698,4890000.0
2008-03-04 03:29:00,3.50772,3.51225,3.50159,3.50674,7540000.0
2008-03-04 03:30:00,3.51476,3.51476,3.50538,3.50907,5650000.0
2008-03-04 03:31:00,3.51292,3.51378,3.50718,3.51171,3780000.0
2008-03-04 03:32:00,3.50852,3.51206,3.50738,3.51206,6410000.0
2008-03-04 03:33:00,3.51166,3.51406,3.5085,3.51316,4140000.0
2008-03-04 03:34:00,3.50876,3.51372,3.50663,3.50851,6020000.0
2008-03-04 03:36:00,3.51142,3.513,3.50755,3.50755,4890000.0
2008-03-04 03:37:00,3.50903,3.50903,3.50903,3.50903,380000.0
2008-03-04 03:38:00,3.50232,3.51163,3.50217,3.50754,3010000.0
2008-03-04 03:43:00,3.50581,3.50816,3.50581,3.50816,1500000.0
2008-03-04 03:44:00,3.51215,3.51215,3.50615,3.50966,4140000.0
2008-03-04 03:45:00,3.51605,3.51605,3.50429,3.50795,8640000.0
2008-03-04 03:46:00,3.51165,3.51299,3.50773,3.51161,4520000.0
2008-03-04 03:48:00,3.50338,3.51244,3.50338,3.50774,4150000.0
2008-03-04 03:49:00,3.50625,3.51319,3.50577,3.51205,5630000.0
2008-03-04 03:50:00,3.51261,3.51307,3.50343,3.5127,6040000.0
2008-03-04 03:51:00,3.51256,3.51267,3.50733,3.51262,4520000.0
2008-03-04 03:52:00,3.51216,3.51247,3.50716,3.50727,4510000.0
2008-03-04 03:53:00,3.50765,3.5126,3.50637,3.5126,6020000.0
2008-03-04 03:54:00,3.50617,3.51459,3.50617,3.50797,6020000.0
2008-03-04 03:55:00,3.50867,3.51177,3.50683,3.50853,4140000.0
2008-03-04 03:56:00,3.51137,3.51264,3.50736,3.51252,5270000.0
2008-03-04 03:57:00,3.50347,3.51219,3.50347,3.51089,4530000.0
2008-03-04 03:58:00,3.5089,3.51429,3.50379,3.50379,6020000.0
2008-03-04 03:59:00,3.50876,3.51094,3.50205,3.50636,5640000.0
2008-03-04 04:00:00,3.51435,3.51435,3.50589,3.50758,7880000.0
2008-03-04 04:01:00,3.51237,3.51323,3.50359,3.50359,8260000.0
2008-03-04 04:02:00,3.50523,3.51063,3.50337,3.51022,4150000.0
2008-03-04 04:03:00,3.50763,3.51442,3.50434,3.50891,7140000.0
2008-03-04 04:04:00,3.50825,3.51461,3.50471,3.51379,5630000.0
2008-03-04 04:05:00,3.51282,3.51282,3.50766,3.51131,4150000.0
2008-03-04 04:07:00,3.51248,3.51641,3.50457,3.51424,5640000.0
2008-03-04 04:08:00,3.51077,3.5128,3.50745,3.5128,3030000.0
2008-03-04 04:09:00,3.50901,3.5095,3.50696,3.5095,3770000.0
2008-03-04 04:10:00,3.50744,3.51274,3.50744,3.51216,2640000.0
2008-03-04 04:11:00,3.50775,3.51388,3.50449,3.50826,6010000.0
2008-03-04 04:12:00,3.51155,3.51155,3.50211,3.51143,3040000.0
2008-03-04 04:13:00,3.512,3.512,3.50935,3.5119,3390000.0
2008-03-04 04:14:00,3.50963,3.50963,3.5046,3.50699,4890000.0
2008-03-04 04:15:00,3.51038,3.51353,3.51038,3.51353,1500000.0
2008-03-04 04:16:00,3.51197,3.51197,3.50115,3.51067,4900000.0
2008-03-04 04:17:00,3.51101,3.51226,3.51093,3.51115,4150000.0
2008-03-04 04:18:00,3.5105,3.51051,3.50215,3.50794,5260000.0
2008-03-04 04:19:00,3.51154,3.51379,3.50436,3.51167,6770000.0
2008-03-04 04:20:00,3.51124,3.51289,3.50324,3.50324,3780000.0
2008-03-04 04:21:00,3.50937,3.51101,3.50184,3.51101,5650000.0
2008-03-04 04:22:00,3.51187,3.51187,3.50273,3.50735,4520000.0
2008-03-04 04:23:00,3.50745,3.5115,3.50577,3.50741,5250000.0
2008-03-04 04:24:00,3.50473,3.51515,3.50473,3.50941,6030000.0
2008-03-04 04:25:00,3.50416,3.51437,3.50416,3.51336,4520000.0
2008-03-04 04:26:00,3.51167,3.51167,3.50533,3.50637,3770000.0
2008-03-04 04:27:00,3.50801,3.51291,3.50334,3.51291,3030000.0
2008-03-04 04:29:00,3.51211,3.51211,3.50622,3.51185,3770000.0
2008-03-04 04:30:00,3.50782,3.51692,3.50752,3.51217,12020000.0
2008-03-04 04:31:00,3.5126,3.51346,3.50352,3.51256,6390000.0
2008-03-04 04:32:00,3.50667,3.51504,3.50578,3.51253,4510000.0
2008-03-04 04:33:00,3.51115,3.51176,3.5029,3.51176,5630000.0
2008-03-04 04:34:00,3.51101,3.51101,3.49895,3.50206,6030000.0
2008-03-04 04:35:00,3.51257,3.51257,3.50582,3.50831,5260000.0
2008-03-04 04:36:00,3.51358,3.51358,3.50433,3.5122,2640000.0
2008-03-04 04:37:00,3.5121,3.51319,3.50751,3.51255,3010000.0
2008-03-04 04:38:00,3.51266,3.51266,3.50733,3.50733,1130000.0
2008-03-04 04:40:00,3.50776,3.516,3.50386,3.50662,7140000.0
2008-03-04 04:41:00,3.51236,3.51312,3.50777,3.51279,10160000.0
2008-03-04 04:42:00,3.50584,3.51301,3.50289,3.50836,4890000.0
2008-03-04 04:43:00,3.51277,3.51277,3.50418,3.51183,3760000.0
2008-03-04 04:44:00,3.51226,3.51303,3.50349,3.51291,3780000.0
2008-03-04 04:45:00,3.5113,3.51737,3.50477,3.50477,8650000.0
2008-03-04 04:46:00,3.50734,3.51127,3.50734,3.50891,3010000.0
2008-03-04 04:47:00,3.50292,3.51225,3.50124,3.5067,7140000.0
2008-03-04 04:48:00,3.50995,3.5119,3.5065,3.5084,4140000.0
2008-03-04 04:49:00,3.50946,3.5159,3.50511,3.5085,10930000.0
2008-03-04 04:50:00,3.51284,3.51284,3.50344,3.51267,5260000.0
2008-03-04 04:52:00,3.5067,3.51356,3.5014,3.50888,4890000.0
2008-03-04 04:53:00,3.50875,3.51149,3.50653,3.51149,6020000.0
2008-03-04 04:54:00,3.51222,3.51222,3.50372,3.50372,6010000.0
2008-03-04 04:55:00,3.51089,3.51241,3.50829,3.50883,4140000.0
2008-03-04 04:56:00,3.50353,3.51119,3.50353,3.50681,3770000.0
2008-03-04 04:57:00,3.50803,3.51119,3.50172,3.51119,4130000.0
2008-03-04 04:59:00,3.50862,3.51276,3.50661,3.50828,5260000.0
2008-03-04 05:00:00,3.51533,3.51533,3.50916,3.51205,8270000.0
2008-03-04 05:01:00,3.51247,3.51472,3.50904,3.50926,4920000.0
2008-03-04 05:02:00,3.51077,3.51228,3.5025,3.51228,5270000.0
2008-03-04 05:03:00,3.51213,3.51262,3.51213,3.51262,1130000.0
2008-03-04 05:04:00,3.51119,3.51268,3.50711,3.51256,4150000.0
2008-03-04 05:05:00,3.51274,3.51274,3.50341,3.51045,3010000.0
2008-03-04 05:06:00,3.51263,3.51429,3.50449,3.51273,6410000.0
2008-03-04 05:09:00,3.50421,3.51403,3.50421,3.50765,3400000.0
2008-03-04 05:10:00,3.50401,3.51613,3.50401,3.50741,4510000.0
2008-03-04 05:11:00,3.50827,3.51183,3.50593,3.5075,3770000.0
2008-03-04 05:12:00,3.50753,3.51328,3.50351,3.50351,5270000.0
2008-03-04 05:13:00,3.50661,3.51139,3.50209,3.50737,5640000.0
2008-03-04 05:14:00,3.5086,3.51421,3.50794,3.50794,5630000.0
2008-03-04 05:15:00,3.51226,3.51503,3.5035,3.51053,9030000.0
2008-03-04 05:16:00,3.50748,3.51536,3.50748,3.50802,4890000.0
2008-03-04 05:17:00,3.50571,3.51332,3.50487,3.50864,4150000.0
2008-03-04 05:18:00,3.50211,3.51224,3.50211,3.50558,4890000.0
2008-03-04 05:20:00,3.51213,3.51296,3.5033,3.51274,7150000.0
2008-03-04 05:21:00,3.51242,3.5127,3.50301,3.51188,7890000.0
2008-03-04 05:22:00,3.50886,3.51408,3.50252,3.5123,4890000.0
2008-03-04 05:23:00,3.50652,3.51271,3.50411,3.507,10550000.0
2008-03-04 05:24:00,3.51158,3.51386,3.50789,3.51331,4520000.0
2008-03-04 05:26:00,3.50353,3.51222,3.50353,3.50805,3010000.0
2008-03-04 05:27:00,3.51272,3.51404,3.50364,3.51171,3400000.0
2008-03-04 05:28:00,3.51181,3.51218,3.50669,3.51218,4510000.0
2008-03-04 05:29:00,3.50971,3.51513,3.50971,3.51022,3770000.0
2008-03-04 05:30:00,3.51166,3.51416,3.50531,3.5131,5650000.0
2008-03-04 05:31:00,3.51534,3.5161,3.50731,3.51212,4900000.0
2008-03-04 05:32:00,3.50708,3.51427,3.50708,3.51349,4890000.0
2008-03-04 05:33:00,3.5045,3.51307,3.50363,3.50704,3770000.0
2008-03-04 05:34:00,3.50535,3.5125,3.50409,3.5125,4880000.0
2008-03-04 05:35:00,3.51265,3.51274,3.50293,3.50727,10520000.0
2008-03-04 05:36:00,3.50937,3.51157,3.50476,3.50886,4150000.0
2008-03-04 05:37:00,3.50694,3.5121,3.50008,3.51074,6770000.0
2008-03-04 05:38:00,3.51056,3.51215,3.50585,3.51073,6760000.0
2008-03-04 05:39:00,3.51087,3.51087,3.49865,3.50312,10520000.0
2008-03-04 05:40:00,3.51238,3.51239,3.50706,3.50874,5260000.0
2008-03-04 05:41:00,3.50426,3.51162,3.50229,3.50662,7140000.0
2008-03-04 05:42:00,3.5132,3.51404,3.50476,3.51315,8650000.0
2008-03-04 05:43:00,3.50724,3.51323,3.5029,3.50646,12770000.0
2008-03-04 05:44:00,3.51135,3.51271,3.50351,3.5079,7140000.0
2008-03-04 05:45:00,3.51366,3.51366,3.50842,3.51352,4880000.0
2008-03-04 05:46:00,3.51079,3.51305,3.50403,3.50758,4530000.0
2008-03-04 05:47:00,3.51032,3.5124,3.50663,3.5124,4150000.0
2008-03-04 05:48:00,3.51096,3.51428,3.50663,3.50663,5270000.0
2008-03-04 05:49:00,3.51279,3.51396,3.50404,3.50775,5260000.0
2008-03-04 05:50:00,3.50728,3.51224,3.49987,3.51,6410000.0
2008-03-04 05:51:00,3.50822,3.51583,3.50809,3.51083,7130000.0
2008-03-04 05:52:00,3.50974,3.51592,3.50332,3.5088,6030000.0
2008-03-04 05:53:00,3.50791,3.51436,3.50248,3.50363,6760000.0
2008-03-04 05:54:00,3.5051,3.50966,3.49945,3.49945,3390000.0
2008-03-04 05:55:00,3.50811,3.51591,3.50531,3.51392,8650000.0
2008-03-04 05:56:00,3.50708,3.51382,3.50708,3.51366,5260000.0
2008-03-04 05:57:00,3.50665,3.51364,3.50665,3.51278,5640000.0
2008-03-04 05:58:00,3.50756,3.51494,3.50486,3.50889,7140000.0
2008-03-04 05:59:00,3.50789,3.51232,3.50153,3.50292,4510000.0
2008-03-04 06:00:00,3.51581,3.51581,3.50396,3.51219,9770000.0
2008-03-04 06:01:00,3.5118,3.51524,3.50902,3.50928,6390000.0
2008-03-04 06:02:00,3.5125,3.51303,3.50587,3.50587,8290000.0
2008-03-04 06:03:00,3.50484,3.51257,3.50484,3.51157,6390000.0
2008-03-04 06:04:00,3.51223,3.51229,3.50285,3.51229,6020000.0
2008-03-04 06:05:00,3.5093,3.51337,3.50752,3.51039,4150000.0
2008-03-04 06:06:00,3.51241,3.51508,3.5084,3.514,6760000.0
2008-03-04 06:08:00,3.51227,3.51265,3.50713,3.51188,3750000.0
2008-03-04 06:09:00,3.50766,3.5141,3.50766,3.51272,4520000.0
2008-03-04 06:10:00,3.5081,3.51544,3.50768,3.51143,6020000.0
2008-03-04 06:11:00,3.51169,3.5121,3.50131,3.5121,4890000.0
2008-03-04 06:12:00,3.50825,3.51644,3.50699,3.51306,7890000.0
2008-03-04 06:13:00,3.5148,3.5148,3.50708,3.51153,5260000.0
2008-03-04 06:14:00,3.51319,3.51716,3.50526,3.50526,3020000.0
2008-03-04 06:15:00,3.51555,3.51555,3.50647,3.50796,8650000.0
2008-03-04 06:16:00,3.51682,3.51703,3.51539,3.51611,7130000.0
2008-03-04 06:17:00,3.51223,3.51266,3.5009,3.50324,4520000.0
2008-03-04 06:18:00,3.51186,3.51236,3.50258,3.51084,5650000.0
2008-03-04 06:19:00,3.51074,3.51239,3.50241,3.51213,4140000.0
2008-03-04 06:20:00,3.50194,3.51442,3.50051,3.51442,5260000.0
2008-03-04 06:21:00,3.51215,3.51301,3.5032,3.51252,4890000.0
2008-03-04 06:22:00,3.51183,3.51263,3.50372,3.51146,6400000.0
2008-03-04 06:23:00,3.51153,3.51226,3.50317,3.51226,4130000.0
2008-03-04 06:24:00,3.51389,3.51521,3.50493,3.50821,5280000.0
2008-03-04 06:25:00,3.51199,3.51261,3.50594,3.51247,4880000.0
2008-03-04 06:26:00,3.51405,3.51542,3.50579,3.50799,6770000.0
2008-03-04 06:27:00,3.51438,3.51438,3.51259,3.51271,3010000.0
2008-03-04 06:28:00,3.50774,3.51327,3.50755,3.50755,3010000.0
2008-03-04 06:29:00,3.51099,3.51466,3.5063,3.51037,4890000.0
2008-03-04 06:30:00,3.51181,3.51593,3.50429,3.50429,4910000.0
2008-03-04 06:31:00,3.50836,3.5153,3.50389,3.50712,7930000.0
2008-03-04 06:32:00,3.51379,3.51379,3.50766,3.51259,4510000.0
2008-03-04 06:33:00,3.51088,3.51266,3.50564,3.51237,5290000.0
2008-03-04 06:34:00,3.51051,3.51236,3.50229,3.51225,9400000.0
2008-03-04 06:35:00,3.50687,3.51448,3.50341,3.50341,4510000.0
2008-03-04 06:36:00,3.51035,3.51035,3.50193,3.50645,3390000.0
2008-03-04 06:37:00,3.51107,3.51142,3.50389,3.5114,6010000.0
2008-03-04 06:38:00,3.51022,3.51383,3.50194,3.5106,5260000.0
2008-03-04 06:39:00,3.5135,3.51489,3.50934,3.51322,4140000.0
2008-03-04 06:40:00,3.51196,3.51474,3.50817,3.51178,6770000.0
2008-03-04 06:41:00,3.51249,3.51249,3.50715,3.51236,2630000.0
2008-03-04 06:42:00,3.51522,3.51522,3.51063,3.51082,4880000.0
2008-03-04 06:43:00,3.50287,3.5165,3.50287,3.50714,5640000.0
2008-03-04 06:44:00,3.50985,3.51156,3.50526,3.50526,3020000.0
2008-03-04 06:45:00,3.51457,3.51521,3.50789,3.51151,5290000.0
2008-03-04 06:46:00,3.5066,3.51397,3.5066,3.50801,4150000.0
2008-03-04 06:47:00,3.50751,3.51186,3.50654,3.50654,4900000.0
2008-03-04 06:48:00,3.50542,3.51154,3.50275,3.51097,6400000.0
2008-03-04 06:49:00,3.51118,3.51174,3.50631,3.51174,4520000.0
2008-03-04 06:50:00,3.51057,3.51198,3.50484,3.50669,4520000.0
2008-03-04 06:51:00,3.51295,3.51329,3.50634,3.51164,6000000.0
2008-03-04 06:52:00,3.51311,3.51444,3.50397,3.51242,4890000.0
2008-03-04 06:53:00,3.50788,3.51373,3.50737,3.50737,6010000.0
2008-03-04 06:54:00,3.50853,3.5147,3.50725,3.51337,4520000.0
2008-03-04 06:55:00,3.51103,3.51228,3.50295,3.50695,3770000.0
2008-03-04 06:56:00,3.50706,3.51114,3.50432,3.51114,3010000.0
2008-03-04 06:57:00,3.51325,3.51471,3.50769,3.51304,6770000.0
2008-03-04 06:58:00,3.51185,3.51185,3.506,3.51167,6410000.0
2008-03-04 06:59:00,3.50706,3.51397,3.50484,3.5132,4890000.0
2008-03-04 07:00:00,3.51049,3.51307,3.50367,3.50763,5650000.0
2008-03-04 07:01:00,3.51252,3.51342,3.50402,3.51342,4520000.0
2008-03-04 07:03:00,3.50689,3.51178,3.50157,3.50393,5630000.0
2008-03-04 07:04:00,3.51373,3.51744,3.50504,3.51215,7150000.0
2008-03-04 07:05:00,3.50767,3.51674,3.50579,3.51326,6390000.0
2008-03-04 07:06:00,3.51356,3.51411,3.50482,3.50679,4520000.0
2008-03-04 07:07:00,3.50543,3.51505,3.50265,3.50709,6780000.0
2008-03-04 07:08:00,3.51206,3.51289,3.50547,3.50547,4520000.0
2008-03-04 07:09:00,3.51207,3.51446,3.50401,3.51174,6020000.0
2008-03-04 07:10:00,3.51014,3.51286,3.50403,3.51219,4140000.0
2008-03-04 07:11:00,3.51282,3.51282,3.50215,3.51201,4510000.0
2008-03-04 07:12:00,3.51228,3.51346,3.50371,3.50769,8280000.0
2008-03-04 07:13:00,3.5074,3.51155,3.50215,3.51153,5270000.0
2008-03-04 07:14:00,3.50945,3.51321,3.50419,3.51178,4130000.0
2008-03-04 07:15:00,3.51672,3.51674,3.50713,3.51142,4900000.0
2008-03-04 07:17:00,3.51026,3.51026,3.50133,3.50765,4520000.0
2008-03-04 07:18:00,3.50688,3.51428,3.50688,3.51315,5270000.0
2008-03-04 07:21:00,3.51141,3.51141,3.50191,3.50829,4510000.0
2008-03-04 07:23:00,3.51214,3.51218,3.5069,3.51218,6760000.0
2008-03-04 07:24:00,3.5028,3.51219,3.50216,3.50272,5260000.0
2008-03-04 07:25:00,3.50863,3.51626,3.5047,3.51187,7890000.0
2008-03-04 07:26:00,3.51044,3.5117,3.50124,3.5117,5270000.0
2008-03-04 07:27:00,3.50448,3.51074,3.50136,3.50136,3770000.0
2008-03-04 07:28:00,3.50328,3.51294,3.50328,3.50873,4140000.0
2008-03-04 07:29:00,3.51252,3.51252,3.50312,3.50744,3390000.0
2008-03-04 07:30:00,3.51123,3.51668,3.50712,3.51562,7520000.0
2008-03-04 07:32:00,3.50768,3.51257,3.50564,3.50564,5630000.0
2008-03-04 07:34:00,3.5072,3.51213,3.50448,3.50778,5270000.0
2008-03-04 07:35:00,3.50852,3.51382,3.50852,3.51316,4510000.0
2008-03-04 07:36:00,3.50624,3.51081,3.50184,3.51081,7150000.0
2008-03-04 07:37:00,3.5038,3.51689,3.5038,3.51336,8270000.0
2008-03-04 07:38:00,3.51426,3.51426,3.50386,3.51265,16940000.0
2008-03-04 07:39:00,3.50134,3.51198,3.49912,3.51198,4510000.0
2008-03-04 07:40:00,3.51119,3.51281,3.50173,3.50213,6380000.0
2008-03-04 07:41:00,3.50989,3.51473,3.50492,3.50903,7530000.0
2008-03-04 07:42:00,3.50609,3.51268,3.50306,3.51268,5270000.0
2008-03-04 07:43:00,3.50691,3.51611,3.50691,3.50923,7140000.0
2008-03-04 07:44:00,3.51315,3.51426,3.50394,3.50394,6020000.0
2008-03-04 07:45:00,3.51449,3.51449,3.50077,3.50699,9770000.0
2008-03-04 07:46:00,3.51294,3.51294,3.5069,3.51078,4880000.0
2008-03-04 07:47:00,3.50884,3.51116,3.50079,3.51116,7890000.0
2008-03-04 07:48:00,3.5072,3.5115,3.50386,3.50817,4880000.0
2008-03-04 07:49:00,3.5138,3.5138,3.50761,3.51208,6390000.0
2008-03-04 07:50:00,3.51178,3.51178,3.50407,3.51059,5250000.0
2008-03-04 07:51:00,3.51054,3.51248,3.50209,3.51134,9010000.0
2008-03-04 07:52:00,3.50937,3.51647,3.50569,3.51403,6010000.0
2008-03-04 07:53:00,3.507,3.51068,3.50278,3.50278,3380000.0
2008-03-04 07:54:00,3.51329,3.51576,3.5079,3.5079,5630000.0
2008-03-04 07:55:00,3.50705,3.51115,3.50318,3.50939,5630000.0
2008-03-04 07:56:00,3.50797,3.5145,3.50797,3.51297,7900000.0
2008-03-04 07:57:00,3.51119,3.51204,3.50444,3.51204,6770000.0
2008-03-04 07:58:00,3.51009,3.51198,3.5051,3.5051,5260000.0
2008-03-04 07:59:00,3.50771,3.51309,3.50308,3.50768,12800000.0
2008-03-04 08:00:00,3.5101,3.51262,3.50715,3.51262,4150000.0
2008-03-04 08:01:00,3.50245,3.51416,3.50245,3.5104,10150000.0
2008-03-04 08:02:00,3.50618,3.51383,3.50448,3.51247,4880000.0
2008-03-04 08:03:00,3.5139,3.5139,3.50741,3.51277,5260000.0
2008-03-04 08:04:00,3.51125,3.51316,3.50382,3.50728,7510000.0
2008-03-04 08:05:00,3.50164,3.51121,3.50164,3.50804,7130000.0
2008-03-04 08:06:00,3.50623,3.51353,3.50623,3.50844,7510000.0
2008-03-04 08:07:00,3.51144,3.51203,3.50216,3.51203,5270000.0
2008-03-04 08:08:00,3.50969,3.51306,3.50665,3.50769,5630000.0
2008-03-04 08:09:00,3.51218,3.51218,3.50696,3.50945,5640000.0
2008-03-04 08:10:00,3.51227,3.51292,3.50781,3.50781,5630000.0
2008-03-04 08:11:00,3.50863,3.51329,3.50392,3.50632,6000000.0
2008-03-04 08:12:00,3.51225,3.51225,3.50238,3.51213,7140000.0
2008-03-04 08:13:00,3.51117,3.51117,3.50082,3.50179,9380000.0
2008-03-04 08:14:00,3.51272,3.51385,3.50312,3.50312,16150000.0
2008-03-04 08:15:00,3.51572,3.51572,3.50938,3.51083,7130000.0
2008-03-04 08:16:00,3.51123,3.51242,3.50713,3.51242,4880000.0
2008-03-04 08:17:00,3.50538,3.51265,3.50538,3.50867,5630000.0
2008-03-04 08:18:00,3.50632,3.51485,3.50632,3.51359,6400000.0
2008-03-04 08:19:00,3.51156,3.51156,3.50182,3.50662,7130000.0
2008-03-04 08:20:00,3.5018,3.51166,3.50172,3.50705,4510000.0
2008-03-04 08:21:00,3.5138,3.5138,3.50294,3.50729,8270000.0
2008-03-04 08:22:00,3.50286,3.51576,3.50286,3.50643,7520000.0
2008-03-04 08:23:00,3.50635,3.51133,3.50096,3.51012,4880000.0
2008-03-04 08:24:00,3.50254,3.51271,3.50254,3.5072,5250000.0
2008-03-04 08:25:00,3.50424,3.51501,3.50286,3.50286,6770000.0
2008-03-04 08:26:00,3.50697,3.50812,3.50476,3.50522,4880000.0
2008-03-04 08:27:00,3.50889,3.51272,3.50526,3.50757,5260000.0
2008-03-04 08:28:00,3.50704,3.51092,3.50047,3.50252,7140000.0
2008-03-04 08:29:00,3.51194,3.51245,3.50299,3.50722,9400000.0
2008-03-04 08:30:00,3.50752,3.51699,3.50752,3.51161,8260000.0
2008-03-04 08:31:00,3.51161,3.51408,3.50819,3.50913,4150000.0
2008-03-04 08:32:00,3.50801,3.51383,3.50627,3.51293,4880000.0
2008-03-04 08:33:00,3.51211,3.51235,3.50249,3.50895,3780000.0
2008-03-04 08:34:00,3.51127,3.51663,3.50805,3.50805,6010000.0
2008-03-04 08:35:00,3.5098,3.51241,3.50521,3.51241,6760000.0
2008-03-04 08:36:00,3.51148,3.51193,3.5038,3.50735,7510000.0
2008-03-04 08:37:00,3.51101,3.51276,3.50339,3.5119,7510000.0
2008-03-04 08:38:00,3.5112,3.51298,3.50607,3.50746,7500000.0
2008-03-04 08:39:00,3.50708,3.51278,3.50339,3.5071,11640000.0
2008-03-04 08:40:00,3.50861,3.51396,3.50517,3.50857,5270000.0
2008-03-04 08:41:00,3.51061,3.51096,3.50212,3.50501,4890000.0
2008-03-04 08:42:00,3.51092,3.51245,3.5073,3.51228,6760000.0
2008-03-04 08:43:00,3.50233,3.51132,3.50074,3.50556,7530000.0
2008-03-04 08:44:00,3.50666,3.51186,3.50242,3.51166,6010000.0
2008-03-04 08:45:00,3.511,3.51474,3.50422,3.51285,11280000.0
2008-03-04 08:46:00,3.5096,3.51166,3.50617,3.51166,4520000.0
2008-03-04 08:47:00,3.51218,3.51231,3.50146,3.51162,9770000.0
2008-03-04 08:48:00,3.50646,3.51141,3.50223,3.50797,6390000.0
2008-03-04 08:49:00,3.50414,3.5151,3.50414,3.50421,5640000.0
2008-03-04 08:50:00,3.50758,3.51244,3.50227,3.50697,9400000.0
2008-03-04 08:51:00,3.51298,3.5135,3.50442,3.5108,6000000.0
2008-03-04 08:52:00,3.51079,3.51201,3.50661,3.50661,5250000.0
2008-03-04 08:53:00,3.51118,3.51322,3.5026,3.50698,11650000.0
2008-03-04 08:54:00,3.50718,3.51174,3.5022,3.50247,5250000.0
2008-03-04 08:55:00,3.51139,3.51139,3.50576,3.50835,6380000.0
2008-03-04 08:56:00,3.51132,3.51185,3.50241,3.51111,4140000.0
2008-03-04 08:57:00,3.51117,3.51117,3.50551,3.50789,7500000.0
2008-03-04 08:58:00,3.5073,3.51292,3.50449,3.51292,5640000.0
2008-03-04 08:59:00,3.51006,3.51096,3.50096,3.51096,9770000.0
2008-03-04 09:00:00,3.50912,3.51237,3.5047,3.50631,6770000.0
2008-03-04 09:01:00,3.51014,3.51384,3.50207,3.51196,6400000.0
2008-03-04 09:02:00,3.50913,3.51272,3.50361,3.51187,4140000.0
2008-03-04 09:03:00,3.50998,3.51117,3.50439,3.50578,5630000.0
2008-03-04 09:04:00,3.50749,3.51379,3.50294,3.50294,5630000.0
2008-03-04 09:05:00,3.50854,3.51175,3.50604,3.50988,8280000.0
2008-03-04 09:06:00,3.50292,3.51518,3.50292,3.50855,9010000.0
2008-03-04 09:07:00,3.51317,3.51459,3.504,3.50728,6400000.0
2008-03-04 09:08:00,3.50663,3.5071,3.50111,3.50565,4880000.0
2008-03-04 09:09:00,3.50517,3.5102,3.50054,3.50671,7150000.0
2008-03-04 09:10:00,3.5099,3.51064,3.50153,3.50153,6010000.0
2008-03-04 09:11:00,3.51019,3.51019,3.50182,3.50182,6760000.0
2008-03-04 09:12:00,3.51182,3.51182,3.50214,3.50994,5640000.0
2008-03-04 09:13:00,3.51079,3.51079,3.49943,3.50668,6770000.0
2008-03-04 09:14:00,3.51039,3.51039,3.49914,3.50553,6400000.0
2008-03-04 09:15:00,3.51472,3.51472,3.50182,3.51021,4880000.0
2008-03-04 09:16:00,3.50674,3.51145,3.50642,3.51145,4140000.0
2008-03-04 09:17:00,3.50783,3.51312,3.50286,3.5069,7150000.0
2008-03-04 09:18:00,3.51221,3.51819,3.50922,3.51349,5260000.0
2008-03-04 09:19:00,3.51153,3.51226,3.50588,3.50588,5630000.0
2008-03-04 09:20:00,3.51244,3.51289,3.50171,3.51289,7140000.0
2008-03-04 09:21:00,3.50723,3.51252,3.50616,3.51129,10520000.0
2008-03-04 09:22:00,3.51332,3.51513,3.50587,3.50703,12010000.0
2008-03-04 09:23:00,3.51319,3.51319,3.50301,3.50739,4140000.0
2008-03-04 09:24:00,3.51295,3.51335,3.50626,3.50626,8650000.0
2008-03-04 09:25:00,3.51268,3.51342,3.50374,3.50374,6000000.0
2008-03-04 09:26:00,3.51223,3.51358,3.50367,3.50883,7140000.0
2008-03-04 09:27:00,3.50346,3.51323,3.50346,3.51308,5630000.0
2008-03-04 09:28:00,3.51196,3.51371,3.50695,3.50695,5260000.0
2008-03-04 09:29:00,3.51304,3.51429,3.50706,3.5134,6760000.0
2008-03-04 09:30:00,3.51484,3.51484,3.50561,3.51326,7140000.0
2008-03-04 09:31:00,3.51118,3.51171,3.50677,3.51167,4880000.0
2008-03-04 09:32:00,3.51302,3.51446,3.50698,3.50698,4510000.0
2008-03-04 09:33:00,3.50896,3.51635,3.50695,3.51427,9400000.0
2008-03-04 09:34:00,3.5078,3.51363,3.50343,3.50751,7150000.0
2008-03-04 09:35:00,3.51209,3.51746,3.50721,3.51398,14300000.0
2008-03-04 09:36:00,3.50859,3.51388,3.50761,3.51388,4880000.0
2008-03-04 09:37:00,3.51385,3.51487,3.50575,3.51309,6020000.0
2008-03-04 09:38:00,3.5095,3.51725,3.50341,3.5099,10530000.0
2008-03-04 09:39:00,3.50757,3.51044,3.50655,3.50655,4510000.0
2008-03-04 09:40:00,3.5072,3.51347,3.50405,3.50723,5280000.0
2008-03-04 09:41:00,3.50329,3.51324,3.5012,3.51235,7890000.0
2008-03-04 09:42:00,3.51307,3.51307,3.50868,3.51043,4880000.0
2008-03-04 09:43:00,3.51082,3.51208,3.50257,3.50257,8650000.0
2008-03-04 09:44:00,3.51363,3.52005,3.50847,3.51026,7520000.0
2008-03-04 09:45:00,3.51653,3.51653,3.50526,3.5139,10150000.0
2008-03-04 09:46:00,3.50804,3.51357,3.50789,3.51277,4880000.0
2008-03-04 09:47:00,3.51089,3.51514,3.50475,3.51514,10150000.0
2008-03-04 09:48:00,3.50832,3.51458,3.508,3.51458,4140000.0
2008-03-04 09:49:00,3.51127,3.51369,3.50513,3.51369,5630000.0
2008-03-04 09:50:00,3.51277,3.51448,3.50986,3.51085,4510000.0
2008-03-04 09:51:00,3.51407,3.5145,3.50588,3.51022,6400000.0
2008-03-04 09:52:00,3.50617,3.51314,3.50617,3.50812,4520000.0
2008-03-04 09:53:00,3.51272,3.51387,3.50414,3.50813,7510000.0
2008-03-04 09:54:00,3.51187,3.51295,3.50292,3.51109,9780000.0
2008-03-04 09:55:00,3.50558,3.51361,3.50455,3.50918,10140000.0
2008-03-04 09:56:00,3.50111,3.51234,3.50035,3.51234,5260000.0
2008-03-04 09:57:00,3.50851,3.5116,3.49818,3.51067,10520000.0
2008-03-04 09:58:00,3.50431,3.51123,3.50215,3.50215,4140000.0
2008-03-04 09:59:00,3.50357,3.51298,3.50158,3.50952,12800000.0
2008-03-04 10:00:00,3.51193,3.51193,3.50029,3.51004,11270000.0
2008-03-04 10:01:00,3.50829,3.51293,3.50334,3.51221,9020000.0
2008-03-04 10:02:00,3.50963,3.51378,3.50433,3.50956,9020000.0
2008-03-04 10:03:00,3.50983,3.51578,3.50536,3.51365,6400000.0
2008-03-04 10:04:00,3.51389,3.51389,3.5003,3.50986,7530000.0
2008-03-04 10:05:00,3.50917,3.51488,3.50488,3.51292,5640000.0
2008-03-04 10:06:00,3.51454,3.51474,3.50765,3.51474,5640000.0
2008-03-04 10:07:00,3.51339,3.51353,3.50804,3.51353,6760000.0
2008-03-04 10:08:00,3.50944,3.51603,3.50445,3.50648,6770000.0
2008-03-04 10:09:00,3.51441,3.51441,3.50427,3.51021,6770000.0
2008-03-04 10:10:00,3.51377,3.5139,3.50795,3.51271,4510000.0
2008-03-04 10:11:00,3.50965,3.51376,3.50881,3.51364,4880000.0
2008-03-04 10:12:00,3.51177,3.51317,3.50626,3.50889,7510000.0
2008-03-04 10:13:00,3.51375,3.51463,3.50771,3.50957,5260000.0
2008-03-04 10:14:00,3.51501,3.51531,3.50233,3.50904,8640000.0
2008-03-04 10:15:00,3.50715,3.51359,3.50548,3.51359,4510000.0
2008-03-04 10:16:00,3.50891,3.51422,3.50504,3.50953,13160000.0
2008-03-04 10:17:00,3.50923,3.51378,3.50331,3.50448,12390000.0
2008-03-04 10:18:00,3.51427,3.51427,3.50382,3.50957,6010000.0
2008-03-04 10:19:00,3.51151,3.51672,3.50329,3.51087,10900000.0
2008-03-04 10:20:00,3.5123,3.518,3.50758,3.51463,9020000.0
2008-03-04 10:21:00,3.5144,3.5144,3.50229,3.50873,15020000.0
2008-03-04 10:22:00,3.50997,3.51716,3.50728,3.50728,6390000.0
2008-03-04 10:23:00,3.5087,3.51386,3.50567,3.50953,4880000.0
2008-03-04 10:24:00,3.51533,3.51533,3.5043,3.51379,9020000.0
2008-03-04 10:25:00,3.50973,3.51389,3.50513,3.51389,4510000.0
2008-03-04 10:26:00,3.51446,3.51446,3.50251,3.51301,12760000.0
2008-03-04 10:27:00,3.51446,3.51483,3.50802,3.5104,6770000.0
2008-03-04 10:28:00,3.51519,3.51519,3.50411,3.51327,7140000.0
2008-03-04 10:29:00,3.50533,3.51417,3.5024,3.51417,6380000.0
2008-03-04 10:30:00,3.51363,3.51363,3.5014,3.50952,6770000.0
2008-03-04 10:31:00,3.51235,3.5152,3.50509,3.50583,7140000.0
2008-03-04 10:32:00,3.5061,3.51372,3.50446,3.51372,9010000.0
2008-03-04 10:33:00,3.5113,3.51523,3.50701,3.51523,5640000.0
2008-03-04 10:34:00,3.50387,3.51472,3.50387,3.50991,7140000.0
2008-03-04 10:35:00,3.51164,3.51597,3.50825,3.51072,10890000.0
2008-03-04 10:36:00,3.51398,3.51453,3.5053,3.51453,5630000.0
2008-03-04 10:37:00,3.51525,3.51525,3.50286,3.50989,12770000.0
2008-03-04 10:38:00,3.5104,3.51613,3.50479,3.51432,6760000.0
2008-03-04 10:39:00,3.51442,3.51449,3.50574,3.51449,4510000.0
2008-03-04 10:40:00,3.51291,3.51434,3.50535,3.51434,5630000.0
2008-03-04 10:41:00,3.50529,3.51311,3.50417,3.51311,4510000.0
2008-03-04 10:42:00,3.50827,3.51347,3.50724,3.51327,5640000.0
2008-03-04 10:43:00,3.51385,3.51461,3.50553,3.50825,7510000.0
2008-03-04 10:44:00,3.51185,3.51575,3.50698,3.51575,11640000.0
2008-03-04 10:45:00,3.50906,3.5134,3.50535,3.51033,12030000.0
2008-03-04 10:46:00,3.51187,3.51548,3.50817,3.51513,4520000.0
2008-03-04 10:47:00,3.51157,3.51632,3.50867,3.51576,4530000.0
2008-03-04 10:48:00,3.51549,3.51645,3.5068,3.51082,5660000.0
2008-03-04 10:49:00,3.51458,3.51552,3.5067,3.51535,4520000.0
2008-03-04 10:50:00,3.51451,3.51772,3.50463,3.51613,8640000.0
2008-03-04 10:51:00,3.51506,3.51506,3.50237,3.509,6380000.0
2008-03-04 10:52:00,3.5121,3.51756,3.51116,3.51578,8640000.0
2008-03-04 10:53:00,3.50693,3.51633,3.50693,3.51633,6770000.0
2008-03-04 10:54:00,3.51113,3.51599,3.51046,3.5108,6000000.0
2008-03-04 10:55:00,3.50817,3.51318,3.5021,3.5103,5640000.0
2008-03-04 10:56:00,3.5112,3.51344,3.50372,3.51123,5270000.0
2008-03-04 10:57:00,3.51635,3.51635,3.50945,3.51137,6010000.0
2008-03-04 10:58:00,3.51318,3.51504,3.50475,3.51504,7880000.0
2008-03-04 10:59:00,3.50669,3.51664,3.50669,3.51664,6780000.0
2008-03-04 11:00:00,3.51327,3.51683,3.50535,3.51591,9400000.0
2008-03-04 11:01:00,3.51473,3.51482,3.50901,3.51079,5650000.0
2008-03-04 11:02:00,3.50282,3.51454,3.50282,3.51099,4880000.0
2008-03-04 11:03:00,3.50623,3.51404,3.50524,3.50704,6380000.0
2008-03-04 11:04:00,3.51577,3.51722,3.50781,3.51722,4890000.0
2008-03-04 11:05:00,3.51254,3.51441,3.50388,3.50388,7140000.0
2008-03-04 11:06:00,3.51096,3.5166,3.5105,3.5166,5630000.0
2008-03-04 11:07:00,3.51526,3.51526,3.50667,3.50742,7140000.0
2008-03-04 11:08:00,3.51612,3.51711,3.50541,3.51655,6770000.0
2008-03-04 11:09:00,3.51659,3.51698,3.5094,3.51516,4880000.0
2008-03-04 11:10:00,3.51625,3.51834,3.50646,3.51354,7890000.0
2008-03-04 11:11:00,3.5142,3.51736,3.50876,3.50876,5250000.0
2008-03-04 11:12:00,3.51302,3.51787,3.51036,3.51401,5650000.0
2008-03-04 11:13:00,3.5178,3.5178,3.50908,3.50908,7510000.0
2008-03-04 11:14:00,3.51467,3.51738,3.50774,3.51251,6390000.0
2008-03-04 11:15:00,3.51826,3.51826,3.50675,3.5105,5260000.0
2008-03-04 11:16:00,3.5124,3.51725,3.51192,3.51201,5250000.0
2008-03-04 11:17:00,3.51464,3.51848,3.50892,3.51427,5640000.0
2008-03-04 11:18:00,3.51287,3.51684,3.50413,3.51225,7500000.0
2008-03-04 11:19:00,3.51361,3.51919,3.50755,3.5098,7130000.0
2008-03-04 11:20:00,3.51074,3.51868,3.51074,3.51725,7130000.0
2008-03-04 11:21:00,3.51522,3.51783,3.50827,3.5134,11260000.0
2008-03-04 11:22:00,3.51374,3.51884,3.51355,3.51484,5640000.0
2008-03-04 11:23:00,3.50891,3.51717,3.50891,3.51717,7520000.0
2008-03-04 11:24:00,3.50745,3.51823,3.50538,3.51728,13880000.0
2008-03-04 11:25:00,3.51631,3.51744,3.50997,3.51635,4890000.0
2008-03-04 11:26:00,3.51798,3.51798,3.51099,3.51484,5640000.0
2008-03-04 11:27:00,3.5137,3.51803,3.5104,3.51776,5260000.0
2008-03-04 11:28:00,3.51635,3.51635,3.5079,3.5124,12390000.0
2008-03-04 11:29:00,3.51747,3.51747,3.51126,3.51126,3390000.0
2008-03-04 11:30:00,3.51387,3.51769,3.50939,3.51769,5260000.0
2008-03-04 11:31:00,3.51805,3.51898,3.51162,3.51898,7880000.0
2008-03-04 11:32:00,3.51342,3.51722,3.50594,3.51312,12020000.0
2008-03-04 11:33:00,3.51654,3.51851,3.50902,3.51851,5260000.0
2008-03-04 11:34:00,3.51884,3.51884,3.51134,3.51692,5630000.0
2008-03-04 11:35:00,3.51778,3.51778,3.51039,3.51397,7510000.0
2008-03-04 11:36:00,3.51801,3.51801,3.51496,3.51759,6390000.0
2008-03-04 11:37:00,3.51731,3.51731,3.50779,3.51631,3770000.0
2008-03-04 11:38:00,3.51886,3.51886,3.51051,3.51179,6380000.0
2008-03-04 11:39:00,3.51472,3.51484,3.50856,3.51361,6770000.0
2008-03-04 11:40:00,3.51845,3.51845,3.51401,3.51737,5630000.0
2008-03-04 11:41:00,3.51137,3.51864,3.50733,3.51864,8650000.0
2008-03-04 11:42:00,3.51803,3.51803,3.51239,3.51454,4880000.0
2008-03-04 11:43:00,3.51745,3.51802,3.50908,3.51802,6390000.0
2008-03-04 11:44:00,3.51821,3.51834,3.50749,3.51228,3770000.0
2008-03-04 11:45:00,3.51527,3.51779,3.50536,3.51779,4510000.0
2008-03-04 11:46:00,3.518,3.518,3.51048,3.51595,6010000.0
2008-03-04 11:47:00,3.51717,3.51805,3.50929,3.51145,8260000.0
2008-03-04 11:48:00,3.51715,3.51835,3.51665,3.51788,6390000.0
2008-03-04 11:49:00,3.51895,3.51935,3.50639,3.51935,11270000.0
2008-03-04 11:50:00,3.51289,3.51888,3.51279,3.51531,7890000.0
2008-03-04 11:51:00,3.5194,3.52018,3.51013,3.51693,6390000.0
2008-03-04 11:52:00,3.52074,3.52074,3.51391,3.51644,4880000.0
2008-03-04 11:53:00,3.51602,3.52311,3.51148,3.51768,8280000.0
2008-03-04 11:54:00,3.51813,3.51849,3.51341,3.51341,6380000.0
2008-03-04 11:55:00,3.51867,3.51867,3.50797,3.51418,5650000.0
2008-03-04 11:56:00,3.51643,3.51643,3.51248,3.5128,5260000.0
2008-03-04 11:57:00,3.51841,3.51841,3.51024,3.51024,5260000.0
2008-03-04 11:58:00,3.51256,3.5178,3.50592,3.5144,8650000.0
2008-03-04 11:59:00,3.51733,3.51834,3.51103,3.51834,5260000.0
2008-03-04 12:00:00,3.51838,3.52082,3.51439,3.51639,10160000.0
2008-03-04 12:01:00,3.51655,3.51856,3.51446,3.51476,7510000.0
2008-03-04 12:02:00,3.51825,3.51825,3.51166,3.51381,4150000.0
2008-03-04 12:03:00,3.5188,3.51897,3.51273,3.51894,5630000.0
2008-03-04 12:04:00,3.51793,3.51962,3.51175,3.51899,5250000.0
2008-03-04 12:05:00,3.51614,3.51973,3.51244,3.5159,7890000.0
2008-03-04 12:06:00,3.51023,3.52118,3.51023,3.51661,6770000.0
2008-03-04 12:07:00,3.51944,3.51944,3.51178,3.51558,5270000.0
2008-03-04 12:08:00,3.51529,3.51985,3.51346,3.51507,7140000.0
2008-03-04 12:09:00,3.51667,3.51911,3.51215,3.51847,4510000.0
2008-03-04 12:10:00,3.51406,3.52072,3.51216,3.51559,4510000.0
2008-03-04 12:11:00,3.51935,3.52052,3.51224,3.51458,6390000.0
2008-03-04 12:12:00,3.51601,3.51822,3.51009,3.51009,5650000.0
2008-03-04 12:13:00,3.52034,3.5216,3.51184,3.5216,5260000.0
2008-03-04 12:14:00,3.51945,3.51945,3.51008,3.51709,4510000.0
2008-03-04 12:15:00,3.52026,3.52026,3.50772,3.51781,6400000.0
2008-03-04 12:16:00,3.51894,3.51911,3.51104,3.51104,4510000.0
2008-03-04 12:17:00,3.51361,3.51973,3.51361,3.5144,5630000.0
2008-03-04 12:18:00,3.52086,3.52287,3.51131,3.51889,7900000.0
2008-03-04 12:19:00,3.52036,3.52053,3.51076,3.51956,6020000.0
2008-03-04 12:20:00,3.52055,3.52094,3.51438,3.52094,4890000.0
2008-03-04 12:21:00,3.52076,3.52076,3.51022,3.51545,6760000.0
2008-03-04 12:22:00,3.50946,3.51871,3.50946,3.51823,5260000.0
2008-03-04 12:23:00,3.51393,3.51816,3.50821,3.51816,7130000.0
2008-03-04 12:24:00,3.51364,3.51864,3.51364,3.51473,6390000.0
2008-03-04 12:25:00,3.51793,3.52118,3.51101,3.51863,7140000.0
2008-03-04 12:26:00,3.51952,3.51952,3.51127,3.51909,4140000.0
2008-03-04 12:27:00,3.51898,3.51898,3.50985,3.51698,4880000.0
2008-03-04 12:28:00,3.50987,3.51893,3.50836,3.51254,6400000.0
2008-03-04 12:29:00,3.51459,3.52007,3.51422,3.52007,8640000.0
2008-03-04 12:30:00,3.50917,3.51711,3.50745,3.5142,5630000.0
2008-03-04 12:31:00,3.51616,3.5183,3.51192,3.51192,5260000.0
2008-03-04 12:32:00,3.51597,3.52092,3.50907,3.51559,9400000.0
2008-03-04 12:33:00,3.51932,3.51935,3.50925,3.51644,6390000.0
2008-03-04 12:34:00,3.51467,3.51886,3.5126,3.51638,4880000.0
2008-03-04 12:35:00,3.51749,3.52313,3.50794,3.51696,6400000.0
2008-03-04 12:36:00,3.52179,3.52179,3.51262,3.51942,6770000.0
2008-03-04 12:37:00,3.51834,3.52108,3.51461,3.51642,4510000.0
2008-03-04 12:38:00,3.51151,3.51946,3.50939,3.51597,9020000.0
2008-03-04 12:39:00,3.51501,3.51966,3.50768,3.51966,4520000.0
2008-03-04 12:40:00,3.51203,3.51949,3.51203,3.51486,4140000.0
2008-03-04 12:41:00,3.52073,3.52073,3.50802,3.51944,6760000.0
2008-03-04 12:42:00,3.52103,3.52199,3.51053,3.52149,8650000.0
2008-03-04 12:43:00,3.52044,3.52449,3.51391,3.51753,4890000.0
2008-03-04 12:44:00,3.51431,3.51997,3.51431,3.51693,4140000.0
2008-03-04 12:45:00,3.51746,3.52201,3.50892,3.52179,12800000.0
2008-03-04 12:46:00,3.51591,3.52293,3.51382,3.52293,4880000.0
2008-03-04 12:47:00,3.51929,3.52151,3.51733,3.51733,5260000.0
2008-03-04 12:48:00,3.51645,3.52155,3.51128,3.51128,5630000.0
2008-03-04 12:49:00,3.52105,3.52105,3.51048,3.52004,6400000.0
2008-03-04 12:50:00,3.52012,3.52134,3.51075,3.52133,6390000.0
2008-03-04 12:51:00,3.5133,3.5202,3.5133,3.51972,5630000.0
2008-03-04 12:52:00,3.51922,3.52023,3.51204,3.51204,5260000.0
2008-03-04 12:53:00,3.52074,3.52332,3.51237,3.51716,9020000.0
2008-03-04 12:54:00,3.52205,3.52205,3.51137,3.51478,4890000.0
2008-03-04 12:55:00,3.52052,3.52091,3.51165,3.51954,9390000.0
2008-03-04 12:56:00,3.51489,3.52208,3.51244,3.52208,7130000.0
2008-03-04 12:57:00,3.51995,3.52044,3.51017,3.51517,7510000.0
2008-03-04 12:58:00,3.52216,3.52227,3.51399,3.52137,7150000.0
2008-03-04 12:59:00,3.51728,3.52207,3.51633,3.52019,10890000.0
2008-03-04 13:00:00,3.5122,3.52154,3.51117,3.51971,11280000.0
2008-03-04 13:01:00,3.51032,3.51841,3.50649,3.51143,5630000.0
2008-03-04 13:02:00,3.52206,3.52206,3.51068,3.51693,6020000.0
2008-03-04 13:03:00,3.51214,3.52062,3.51106,3.51281,6010000.0
2008-03-04 13:04:00,3.5193,3.52256,3.5112,3.52256,6390000.0
2008-03-04 13:05:00,3.52121,3.52121,3.51148,3.51569,5270000.0
2008-03-04 13:06:00,3.51696,3.52157,3.51382,3.5175,6010000.0
2008-03-04 13:07:00,3.51307,3.52287,3.51307,3.52287,5630000.0
2008-03-04 13:08:00,3.51705,3.52197,3.51705,3.51709,5260000.0
2008-03-04 13:09:00,3.52346,3.52412,3.51687,3.51797,10130000.0
2008-03-04 13:10:00,3.52077,3.52093,3.51487,3.52037,6390000.0
2008-03-04 13:11:00,3.51977,3.52052,3.51314,3.51987,5260000.0
2008-03-04 13:12:00,3.52011,3.5213,3.5109,3.51488,7140000.0
2008-03-04 13:13:00,3.51746,3.52245,3.51099,3.51514,6380000.0
2008-03-04 13:14:00,3.52167,3.52167,3.50828,3.51935,7140000.0
2008-03-04 13:15:00,3.51957,3.52136,3.51158,3.52113,9380000.0
2008-03-04 13:16:00,3.52184,3.52209,3.51556,3.51796,6760000.0
2008-03-04 13:17:00,3.51876,3.522,3.5109,3.52073,7510000.0
2008-03-04 13:18:00,3.52263,3.52456,3.51398,3.51745,4140000.0
2008-03-04 13:19:00,3.52211,3.52363,3.51731,3.51815,4140000.0
2008-03-04 13:20:00,3.51838,3.52397,3.51724,3.51969,4890000.0
2008-03-04 13:21:00,3.52221,3.52221,3.51504,3.52202,7140000.0
2008-03-04 13:22:00,3.51825,3.52187,3.51825,3.52026,4880000.0
2008-03-04 13:23:00,3.52324,3.52589,3.51673,3.52484,6760000.0
2008-03-04 13:24:00,3.52046,3.52267,3.51327,3.52244,4150000.0
2008-03-04 13:25:00,3.5244,3.5244,3.51781,3.51781,4140000.0
2008-03-04 13:26:00,3.52347,3.52485,3.51913,3.52365,7140000.0
2008-03-04 13:27:00,3.52507,3.52507,3.5142,3.51447,7890000.0
2008-03-04 13:28:00,3.51851,3.52418,3.51662,3.52139,6760000.0
2008-03-04 13:29:00,3.52567,3.52567,3.51704,3.52372,7890000.0
2008-03-04 13:30:00,3.52388,3.52388,3.51471,3.52176,4510000.0
2008-03-04 13:31:00,3.52061,3.52496,3.51867,3.51938,6770000.0
2008-03-04 13:32:00,3.51486,3.52377,3.50959,3.52377,6010000.0
2008-03-04 13:33:00,3.51867,3.52382,3.51867,3.51923,6000000.0
2008-03-04 13:34:00,3.5196,3.52501,3.5147,3.52322,9410000.0
2008-03-04 13:35:00,3.52139,3.52427,3.51294,3.51978,9020000.0
2008-03-04 13:36:00,3.51959,3.52413,3.51947,3.51947,6770000.0
2008-03-04 13:37:00,3.52118,3.52395,3.51545,3.52078,6770000.0
2008-03-04 13:38:00,3.52467,3.52467,3.51686,3.52059,6020000.0
2008-03-04 13:39:00,3.51325,3.52366,3.51325,3.51538,4510000.0
2008-03-04 13:40:00,3.51672,3.52146,3.51603,3.52136,5260000.0
2008-03-04 13:41:00,3.52303,3.52447,3.51388,3.52045,6380000.0
2008-03-04 13:42:00,3.52461,3.5249,3.51496,3.5249,4900000.0
2008-03-04 13:43:00,3.52416,3.52518,3.5142,3.52518,6390000.0
2008-03-04 13:44:00,3.52218,3.5244,3.51872,3.52312,9760000.0
2008-03-04 13:45:00,3.52207,3.5253,3.5123,3.5253,4510000.0
2008-03-04 13:46:00,3.52546,3.52546,3.51399,3.52037,7140000.0
2008-03-04 13:47:00,3.52301,3.5257,3.51506,3.52012,6020000.0
2008-03-04 13:48:00,3.52142,3.52403,3.51407,3.51949,7140000.0
2008-03-04 13:49:00,3.52029,3.52606,3.515,3.52519,5660000.0
2008-03-04 13:50:00,3.52043,3.52264,3.51593,3.51904,5260000.0
2008-03-04 13:51:00,3.52427,3.52435,3.51508,3.51558,4890000.0
2008-03-04 13:52:00,3.52473,3.52473,3.51235,3.52414,5650000.0
2008-03-04 13:53:00,3.51967,3.52274,3.51274,3.52274,9760000.0
2008-03-04 13:54:00,3.52323,3.52323,3.51126,3.51766,4890000.0
2008-03-04 13:55:00,3.51601,3.52438,3.51557,3.52438,4880000.0
2008-03-04 13:56:00,3.5232,3.52381,3.51361,3.52381,10910000.0
2008-03-04 13:57:00,3.51991,3.52272,3.51051,3.51934,6020000.0
2008-03-04 13:58:00,3.52449,3.52449,3.51263,3.51892,4510000.0
2008-03-04 13:59:00,3.5249,3.52506,3.51495,3.52404,12760000.0
2008-03-04 14:00:00,3.5221,3.52426,3.51709,3.51966,7140000.0
2008-03-04 14:01:00,3.52273,3.52692,3.51888,3.52043,5260000.0
2008-03-04 14:02:00,3.5206,3.52427,3.51742,3.52245,5270000.0
2008-03-04 14:03:00,3.52572,3.52572,3.51556,3.52408,4880000.0
2008-03-04 14:04:00,3.52601,3.52764,3.52049,3.52563,7130000.0
2008-03-04 14:05:00,3.5154,3.52385,3.51122,3.51911,13160000.0
2008-03-04 14:06:00,3.51832,3.52473,3.51279,3.52021,10130000.0
2008-03-04 14:07:00,3.51676,3.52393,3.51676,3.51698,5640000.0
2008-03-04 14:08:00,3.52104,3.52405,3.51723,3.52405,4510000.0
2008-03-04 14:09:00,3.52434,3.52434,3.51577,3.51594,6770000.0
2008-03-04 14:10:00,3.52341,3.52341,3.51782,3.5182,5630000.0
2008-03-04 14:11:00,3.5258,3.5258,3.51548,3.51592,5270000.0
2008-03-04 14:12:00,3.5207,3.52494,3.51783,3.52079,4150000.0
2008-03-04 14:13:00,3.51722,3.52453,3.51251,3.52453,9020000.0
2008-03-04 14:14:00,3.52019,3.52714,3.5181,3.52527,6770000.0
2008-03-04 14:15:00,3.51587,3.52487,3.51216,3.52464,9390000.0
2008-03-04 14:16:00,3.52522,3.52522,3.51392,3.51994,6380000.0
2008-03-04 14:17:00,3.52156,3.5251,3.51384,3.52129,6380000.0
2008-03-04 14:18:00,3.5244,3.52552,3.51595,3.52552,5640000.0
2008-03-04 14:19:00,3.52427,3.52473,3.51357,3.51595,6760000.0
2008-03-04 14:20:00,3.5169,3.52628,3.5169,3.52628,3400000.0
2008-03-04 14:21:00,3.52221,3.52681,3.52221,3.52681,4880000.0
2008-03-04 14:22:00,3.52663,3.52911,3.51826,3.52753,6390000.0
2008-03-04 14:23:00,3.52515,3.52737,3.51883,3.52124,6760000.0
2008-03-04 14:24:00,3.52486,3.52643,3.51905,3.52597,5260000.0
2008-03-04 14:25:00,3.52146,3.52633,3.5186,3.52522,7510000.0
2008-03-04 14:26:00,3.52173,3.52561,3.51292,3.5207,12020000.0
2008-03-04 14:27:00,3.52613,3.52888,3.52292,3.52888,5260000.0
2008-03-04 14:28:00,3.52832,3.52832,3.52218,3.52218,4880000.0
2008-03-04 14:29:00,3.52603,3.52783,3.52318,3.52318,6400000.0
2008-03-04 14:30:00,3.52844,3.52844,3.52136,3.52701,3770000.0
2008-03-04 14:31:00,3.52803,3.52803,3.52093,3.52462,7880000.0
2008-03-04 14:32:00,3.52457,3.52884,3.52341,3.5278,6380000.0
2008-03-04 14:33:00,3.52616,3.52741,3.52135,3.52741,5630000.0
2008-03-04 14:34:00,3.52665,3.52693,3.51677,3.52534,5650000.0
2008-03-04 14:35:00,3.52748,3.52748,3.51574,3.51977,4510000.0
2008-03-04 14:36:00,3.52187,3.52686,3.51942,3.52171,7130000.0
2008-03-04 14:37:00,3.52351,3.52789,3.51835,3.52603,6010000.0
2008-03-04 14:38:00,3.5253,3.52736,3.51807,3.52495,6770000.0
2008-03-04 14:39:00,3.52045,3.52317,3.51663,3.52317,4890000.0
2008-03-04 14:40:00,3.52399,3.5291,3.51675,3.51675,7880000.0
2008-03-04 14:41:00,3.52597,3.52597,3.51496,3.52409,7130000.0
2008-03-04 14:42:00,3.52699,3.52699,3.51869,3.52181,7130000.0
2008-03-04 14:43:00,3.52138,3.52486,3.51536,3.52078,5260000.0
2008-03-04 14:44:00,3.51948,3.52412,3.51629,3.51635,6770000.0
2008-03-04 14:45:00,3.52045,3.52559,3.51308,3.52559,8270000.0
2008-03-04 14:46:00,3.52397,3.52397,3.50985,3.52157,6020000.0
2008-03-04 14:47:00,3.52176,3.52527,3.51579,3.52483,7140000.0
2008-03-04 14:48:00,3.52527,3.52584,3.51589,3.52259,4880000.0
2008-03-04 14:49:00,3.52576,3.52605,3.51869,3.51992,5250000.0
2008-03-04 14:50:00,3.52643,3.52862,3.51738,3.52255,12410000.0
2008-03-04 14:51:00,3.52462,3.52664,3.52187,3.52379,4890000.0
2008-03-04 14:52:00,3.52102,3.52778,3.52102,3.52104,4510000.0
2008-03-04 14:53:00,3.5268,3.5268,3.51619,3.52302,5270000.0
2008-03-04 14:54:00,3.52603,3.52627,3.51678,3.52133,6380000.0
2008-03-04 14:55:00,3.51934,3.52621,3.51559,3.52621,5260000.0
2008-03-04 14:56:00,3.52703,3.52703,3.51531,3.52141,8630000.0
2008-03-04 14:57:00,3.5254,3.5267,3.51512,3.51767,5270000.0
2008-03-04 14:58:00,3.52624,3.52624,3.51552,3.52279,8270000.0
2008-03-04 14:59:00,3.52648,3.52648,3.51931,3.52631,7520000.0
2008-03-04 15:00:00,3.52358,3.52396,3.51151,3.52396,5260000.0
2008-03-04 15:01:00,3.51666,3.52533,3.51666,3.52279,6030000.0
2008-03-04 15:02:00,3.52327,3.52466,3.51496,3.51776,10150000.0
2008-03-04 15:03:00,3.51981,3.5281,3.51838,3.52327,6390000.0
2008-03-04 15:04:00,3.52496,3.5258,3.52301,3.52301,4140000.0
2008-03-04 15:05:00,3.52764,3.52764,3.51616,3.52561,4520000.0
2008-03-04 15:06:00,3.52432,3.527,3.51754,3.527,6010000.0
2008-03-04 15:07:00,3.52421,3.52767,3.52125,3.5274,4890000.0
2008-03-04 15:08:00,3.52667,3.52668,3.52066,3.52668,4890000.0
2008-03-04 15:09:00,3.52388,3.5275,3.51529,3.52662,4880000.0
2008-03-04 15:10:00,3.51794,3.5251,3.51487,3.52095,3770000.0
2008-03-04 15:11:00,3.52279,3.52857,3.51878,3.51878,6010000.0
2008-03-04 15:12:00,3.52323,3.5285,3.52106,3.5285,5250000.0
2008-03-04 15:13:00,3.52481,3.52548,3.5135,3.52475,5630000.0
2008-03-04 15:14:00,3.52231,3.52736,3.51642,3.52583,4520000.0
2008-03-04 15:15:00,3.52742,3.52742,3.51862,3.52211,5260000.0
2008-03-04 15:16:00,3.52419,3.5264,3.52085,3.52536,5270000.0
2008-03-04 15:17:00,3.52761,3.52761,3.51649,3.5225,7900000.0
2008-03-04 15:18:00,3.52499,3.52985,3.51895,3.52394,5640000.0
2008-03-04 15:19:00,3.52477,3.52849,3.5193,3.5193,5270000.0
2008-03-04 15:20:00,3.52564,3.52805,3.51777,3.51777,6400000.0
2008-03-04 15:21:00,3.52632,3.52669,3.51824,3.5184,4890000.0
2008-03-04 15:22:00,3.52769,3.52769,3.5171,3.52701,6770000.0
2008-03-04 15:23:00,3.524,3.52743,3.51527,3.52743,3770000.0
2008-03-04 15:24:00,3.52579,3.52644,3.51971,3.52213,5260000.0
2008-03-04 15:25:00,3.52668,3.52668,3.51799,3.51799,4140000.0
2008-03-04 15:26:00,3.52608,3.52608,3.51399,3.52351,4890000.0
2008-03-04 15:27:00,3.52206,3.525,3.51468,3.51468,7130000.0
2008-03-04 15:28:00,3.5265,3.52779,3.52167,3.52252,6380000.0
2008-03-04 15:29:00,3.52533,3.52535,3.51291,3.52535,16180000.0
2008-03-04 15:30:00,3.52659,3.52659,3.52006,3.52513,4890000.0
2008-03-04 15:31:00,3.52582,3.5259,3.51937,3.5259,5260000.0
2008-03-04 15:32:00,3.52665,3.52665,3.51617,3.52479,4520000.0
2008-03-04 15:33:00,3.51703,3.52617,3.51478,3.52015,8640000.0
2008-03-04 15:34:00,3.52138,3.5246,3.51487,3.51798,10140000.0
2008-03-04 15:35:00,3.52419,3.52419,3.51235,3.51841,6770000.0
2008-03-04 15:36:00,3.51915,3.52507,3.51768,3.5204,5630000.0
2008-03-04 15:37:00,3.52334,3.52334,3.51794,3.51794,5260000.0
2008-03-04 15:38:00,3.5202,3.52738,3.5202,3.52212,5280000.0
2008-03-04 15:39:00,3.51799,3.52297,3.51608,3.52274,5260000.0
2008-03-04 15:40:00,3.51811,3.52346,3.51391,3.52346,4880000.0
2008-03-04 15:41:00,3.52271,3.52271,3.51708,3.52103,6750000.0
2008-03-04 15:42:00,3.5166,3.52198,3.51584,3.51978,4880000.0
2008-03-04 15:43:00,3.51797,3.52073,3.51506,3.51506,4140000.0
2008-03-04 15:44:00,3.52143,3.52184,3.51428,3.52184,9400000.0
2008-03-04 15:45:00,3.52108,3.52246,3.50987,3.52246,7130000.0
2008-03-04 15:46:00,3.51588,3.52122,3.51363,3.51715,4890000.0
2008-03-04 15:47:00,3.51428,3.51995,3.51285,3.51907,7130000.0
2008-03-04 15:48:00,3.50941,3.51907,3.50941,3.51853,4880000.0
2008-03-04 15:49:00,3.51629,3.51819,3.51502,3.51819,4880000.0
2008-03-04 15:50:00,3.51793,3.51859,3.50985,3.51432,4510000.0
2008-03-04 15:51:00,3.51997,3.51997,3.50883,3.51516,5250000.0
2008-03-04 15:52:00,3.5149,3.52011,3.51019,3.51063,4890000.0
2008-03-04 15:53:00,3.50963,3.51802,3.50902,3.51326,3770000.0
2008-03-04 15:54:00,3.51398,3.51836,3.51061,3.51836,6000000.0
2008-03-04 15:55:00,3.52005,3.52132,3.51555,3.52115,4900000.0
2008-03-04 15:56:00,3.52009,3.52009,3.51412,3.51619,4880000.0
2008-03-04 15:57:00,3.52327,3.52327,3.51077,3.52146,6030000.0
2008-03-04 15:58:00,3.51886,3.52283,3.51206,3.51828,7880000.0
2008-03-04 15:59:00,3.52253,3.52304,3.51738,3.51899,4880000.0
2008-03-04 16:00:00,3.52342,3.52413,3.5176,3.52096,7520000.0
2008-03-04 16:01:00,3.51752,3.52364,3.51621,3.51815,5640000.0
2008-03-04 16:02:00,3.51752,3.5215,3.5129,3.51328,5640000.0
2008-03-04 16:03:00,3.51909,3.52281,3.51745,3.51745,4510000.0
2008-03-04 16:04:00,3.52021,3.52294,3.51399,3.5186,5630000.0
2008-03-04 16:05:00,3.51533,3.52551,3.51533,3.52422,6760000.0
2008-03-04 16:06:00,3.51501,3.52484,3.51501,3.51951,6770000.0
2008-03-04 16:07:00,3.52392,3.52463,3.51751,3.52339,4880000.0
2008-03-04 16:08:00,3.52105,3.5226,3.51695,3.51818,6380000.0
2008-03-04 16:09:00,3.52353,3.52458,3.51473,3.52458,5650000.0
2008-03-04 16:10:00,3.52475,3.52475,3.51779,3.52269,4880000.0
2008-03-04 16:11:00,3.51662,3.52359,3.5127,3.5235,6760000.0
2008-03-04 16:12:00,3.52457,3.52457,3.51726,3.51726,4520000.0
2008-03-04 16:13:00,3.52101,3.52462,3.51651,3.51988,7150000.0
2008-03-04 16:14:00,3.52469,3.52505,3.52,3.52,4510000.0
2008-03-04 16:15:00,3.52,3.52777,3.52,3.52191,5260000.0
2008-03-04 16:16:00,3.52229,3.52345,3.51589,3.52046,8260000.0
2008-03-04 16:17:00,3.51694,3.52415,3.51694,3.52381,3400000.0
2008-03-04 16:18:00,3.52323,3.52402,3.51652,3.52402,6390000.0
2008-03-04 16:19:00,3.51442,3.52342,3.51442,3.51846,4880000.0
2008-03-04 16:20:00,3.52483,3.52483,3.51839,3.52039,3770000.0
2008-03-04 16:21:00,3.5253,3.5253,3.51452,3.52392,5270000.0
2008-03-04 16:22:00,3.51884,3.52521,3.51884,3.52521,6390000.0
2008-03-04 16:23:00,3.52342,3.52412,3.51573,3.52412,7150000.0
2008-03-04 16:24:00,3.5237,3.52471,3.51629,3.52354,5270000.0
2008-03-04 16:25:00,3.51993,3.52421,3.51664,3.52421,4140000.0
2008-03-04 16:26:00,3.52312,3.52473,3.51734,3.52473,6010000.0
2008-03-04 16:27:00,3.52053,3.525,3.51396,3.5243,7510000.0
2008-03-04 16:28:00,3.52263,3.52427,3.51471,3.51517,4510000.0
2008-03-04 16:29:00,3.51622,3.52477,3.5121,3.5244,6390000.0
2008-03-04 16:30:00,3.5211,3.52511,3.51852,3.51852,9040000.0
2008-03-04 16:31:00,3.52384,3.52384,3.51464,3.51786,6390000.0
2008-03-04 16:32:00,3.52024,3.52371,3.51671,3.52371,6760000.0
2008-03-04 16:33:00,3.52373,3.52388,3.51711,3.51839,4510000.0
2008-03-04 16:34:00,3.52499,3.52529,3.51776,3.51965,5270000.0
2008-03-04 16:35:00,3.52315,3.525,3.51538,3.51538,4160000.0
2008-03-04 16:36:00,3.52279,3.52618,3.51917,3.52466,3770000.0
2008-03-04 16:37:00,3.52378,3.52411,3.52148,3.52411,6020000.0
2008-03-04 16:38:00,3.51929,3.52506,3.51761,3.51895,4140000.0
2008-03-04 16:39:00,3.52373,3.52373,3.515,3.515,4510000.0
2008-03-04 16:40:00,3.52395,3.52395,3.51572,3.51812,4510000.0
2008-03-04 16:41:00,3.52355,3.52418,3.51522,3.52294,4510000.0
2008-03-04 16:42:00,3.51668,3.52355,3.51638,3.52355,4880000.0
2008-03-04 16:43:00,3.51987,3.52288,3.51194,3.51554,5630000.0
2008-03-04 16:44:00,3.52234,3.52316,3.51558,3.51836,5260000.0
2008-03-04 16:45:00,3.52364,3.52392,3.51253,3.52067,12750000.0
2008-03-04 16:46:00,3.52257,3.52257,3.51749,3.51981,5260000.0
2008-03-04 16:47:00,3.52359,3.52359,3.51327,3.5232,7510000.0
2008-03-04 16:48:00,3.52188,3.5229,3.51287,3.5229,7890000.0
2008-03-04 16:49:00,3.52026,3.52278,3.51329,3.51718,5640000.0
2008-03-04 16:50:00,3.51961,3.52439,3.5142,3.52333,5630000.0
2008-03-04 16:51:00,3.52258,3.52345,3.51268,3.52154,5270000.0
2008-03-04 16:52:00,3.51708,3.52432,3.51536,3.51536,5260000.0
2008-03-04 16:53:00,3.52399,3.52399,3.51102,3.5211,6390000.0
2008-03-04 16:54:00,3.51927,3.52458,3.51669,3.51914,6390000.0
2008-03-04 16:55:00,3.51888,3.52327,3.51134,3.51542,4510000.0
2008-03-04 16:56:00,3.52022,3.52456,3.51643,3.51974,6390000.0
2008-03-04 16:57:00,3.51196,3.52342,3.51196,3.51387,7130000.0
2008-03-04 16:58:00,3.52246,3.52299,3.51642,3.52299,5260000.0
2008-03-04 16:59:00,3.5148,3.52455,3.51435,3.51898,12420000.0
2008-03-04 17:00:00,3.52398,3.52398,3.51498,3.52373,5280000.0
2008-03-04 17:01:00,3.52273,3.52273,3.51535,3.52248,4510000.0
2008-03-04 17:02:00,3.52391,3.52461,3.5184,3.51935,6380000.0
2008-03-04 17:03:00,3.51754,3.52345,3.51238,3.52345,7880000.0
2008-03-04 17:04:00,3.52272,3.52327,3.51719,3.52231,7140000.0
2008-03-04 17:05:00,3.52412,3.52412,3.51478,3.52017,5630000.0
2008-03-04 17:06:00,3.52327,3.52327,3.5142,3.5142,5270000.0
2008-03-04 17:07:00,3.52322,3.52441,3.51737,3.52439,4890000.0
2008-03-04 17:08:00,3.52319,3.52319,3.51204,3.51857,5260000.0
2008-03-04 17:09:00,3.52302,3.52428,3.51744,3.52428,7890000.0
2008-03-04 17:10:00,3.51919,3.52437,3.51791,3.52007,7140000.0
2008-03-04 17:11:00,3.5203,3.52502,3.514,3.52502,6030000.0
2008-03-04 17:12:00,3.52493,3.52493,3.51936,3.51947,4880000.0
2008-03-04 17:13:00,3.52284,3.52329,3.51399,3.52329,4140000.0
2008-03-04 17:14:00,3.52329,3.52329,3.51579,3.52227,4160000.0
2008-03-04 17:15:00,3.52158,3.52232,3.51682,3.51957,6390000.0
2008-03-04 17:16:00,3.51792,3.52505,3.51493,3.52069,6020000.0
2008-03-04 17:17:00,3.51798,3.52423,3.51413,3.51867,6380000.0
2008-03-04 17:18:00,3.52402,3.52402,3.51415,3.51899,5260000.0
2008-03-04 17:19:00,3.52362,3.5242,3.51128,3.5242,6380000.0
2008-03-04 17:20:00,3.52025,3.52411,3.51689,3.51689,4890000.0
2008-03-04 17:21:00,3.52176,3.52373,3.51861,3.5202,5640000.0
2008-03-04 17:22:00,3.52517,3.52517,3.5167,3.52324,6400000.0
2008-03-04 17:23:00,3.52037,3.5233,3.51758,3.51999,5640000.0
2008-03-04 17:24:00,3.51868,3.52387,3.51773,3.51953,5630000.0
2008-03-04 17:25:00,3.51466,3.52345,3.51176,3.521,6030000.0
2008-03-04 17:26:00,3.5237,3.5237,3.5138,3.51945,5270000.0
2008-03-04 17:27:00,3.52351,3.52388,3.51382,3.52388,4150000.0
2008-03-04 17:28:00,3.52252,3.52441,3.51204,3.52411,8280000.0
2008-03-04 17:29:00,3.51667,3.52296,3.51624,3.52296,8250000.0
2008-03-04 17:30:00,3.52174,3.52174,3.50578,3.5089,14680000.0
2008-03-04 17:31:00,3.51817,3.52095,3.51454,3.51454,5260000.0
2008-03-04 17:32:00,3.52305,3.52305,3.51457,3.52189,4520000.0
2008-03-04 17:33:00,3.50904,3.51992,3.50904,3.51992,6760000.0
2008-03-04 17:34:00,3.51277,3.51823,3.51277,3.51417,4890000.0
2008-03-04 17:35:00,3.52409,3.52409,3.51448,3.52225,6400000.0
2008-03-04 17:36:00,3.51125,3.52262,3.51125,3.52237,4140000.0
2008-03-04 17:37:00,3.51881,3.52157,3.51318,3.52138,6010000.0
2008-03-04 17:38:00,3.52256,3.52278,3.51132,3.52218,10520000.0
2008-03-04 17:39:00,3.52181,3.52815,3.51685,3.52501,9020000.0
2008-03-04 17:40:00,3.5194,3.52304,3.51298,3.52216,7130000.0
2008-03-04 17:41:00,3.51798,3.52432,3.51447,3.51946,4880000.0
2008-03-04 17:42:00,3.51874,3.52228,3.51394,3.51821,4890000.0
2008-03-04 17:43:00,3.52255,3.52524,3.51718,3.52524,4140000.0
2008-03-04 17:44:00,3.5252,3.52596,3.5197,3.52574,5650000.0
2008-03-04 17:45:00,3.52325,3.52469,3.51506,3.52161,12400000.0
2008-03-04 17:46:00,3.52173,3.52504,3.51941,3.52504,6010000.0
2008-03-04 17:47:00,3.52168,3.52501,3.51563,3.52281,6390000.0
2008-03-04 17:48:00,3.52447,3.52447,3.5132,3.52359,10150000.0
2008-03-04 17:49:00,3.52501,3.52501,3.51564,3.51584,6770000.0
2008-03-04 17:50:00,3.52658,3.52658,3.5132,3.52033,5660000.0
2008-03-04 17:51:00,3.52436,3.52736,3.5202,3.52631,9750000.0
2008-03-04 17:52:00,3.51566,3.5273,3.51463,3.5273,4520000.0
2008-03-04 17:53:00,3.51742,3.52773,3.51742,3.52724,5260000.0
2008-03-04 17:54:00,3.52112,3.52634,3.51713,3.52634,5260000.0
2008-03-04 17:55:00,3.52639,3.52692,3.51649,3.52692,6020000.0
2008-03-04 17:56:00,3.52577,3.52584,3.51546,3.52226,11630000.0
2008-03-04 17:57:00,3.52701,3.52816,3.5182,3.52808,7510000.0
2008-03-04 17:58:00,3.52811,3.52811,3.52287,3.52287,5250000.0
2008-03-04 17:59:00,3.52494,3.52725,3.51834,3.52725,4150000.0
2008-03-04 18:00:00,3.52738,3.52995,3.51721,3.52891,11650000.0
2008-03-04 18:01:00,3.52939,3.52939,3.51353,3.52874,7130000.0
2008-03-04 18:02:00,3.52236,3.52949,3.51826,3.52055,5250000.0
2008-03-04 18:03:00,3.52236,3.52553,3.52023,3.52277,6380000.0
2008-03-04 18:04:00,3.51872,3.52615,3.51872,3.52587,4150000.0
2008-03-04 18:05:00,3.52656,3.52704,3.51573,3.52704,4140000.0
2008-03-04 18:06:00,3.52218,3.53132,3.51474,3.52143,7510000.0
2008-03-04 18:07:00,3.5282,3.5289,3.52031,3.52555,5640000.0
2008-03-04 18:08:00,3.52809,3.53157,3.52627,3.53044,4510000.0
2008-03-04 18:09:00,3.52847,3.52975,3.5178,3.52117,7130000.0
2008-03-04 18:10:00,3.52987,3.52987,3.51607,3.52923,5250000.0
2008-03-04 18:11:00,3.52251,3.52856,3.52215,3.52445,5260000.0
2008-03-04 18:12:00,3.52978,3.52995,3.51729,3.52425,6390000.0
2008-03-04 18:13:00,3.52927,3.53005,3.5137,3.53005,8640000.0
2008-03-04 18:14:00,3.52733,3.53089,3.52084,3.52324,4140000.0
2008-03-04 18:15:00,3.52946,3.52965,3.52085,3.52655,11650000.0
2008-03-04 18:16:00,3.52569,3.5275,3.51814,3.52109,4510000.0
2008-03-04 18:17:00,3.52324,3.52547,3.5178,3.52081,6760000.0
2008-03-04 18:18:00,3.52078,3.52985,3.51613,3.52286,6010000.0
2008-03-04 18:19:00,3.51717,3.52522,3.51717,3.52373,7510000.0
2008-03-04 18:20:00,3.5238,3.52553,3.51644,3.52534,7140000.0
2008-03-04 18:21:00,3.52595,3.52598,3.52094,3.52461,4880000.0
2008-03-04 18:22:00,3.5248,3.52646,3.51934,3.52646,5250000.0
2008-03-04 18:23:00,3.52751,3.53137,3.52109,3.52109,9010000.0
2008-03-04 18:24:00,3.52892,3.529,3.52252,3.52726,5260000.0
2008-03-04 18:25:00,3.5241,3.52853,3.52225,3.52354,6390000.0
2008-03-04 18:26:00,3.52684,3.52774,3.51792,3.52723,5640000.0
2008-03-04 18:27:00,3.52909,3.52909,3.5218,3.5218,3770000.0
2008-03-04 18:28:00,3.52341,3.53003,3.52341,3.52888,5260000.0
2008-03-04 18:29:00,3.52577,3.52958,3.52269,3.52775,6760000.0
2008-03-04 18:30:00,3.5204,3.52911,3.51835,3.5255,12030000.0
2008-03-04 18:31:00,3.52535,3.52892,3.5163,3.52213,10140000.0
2008-03-04 18:32:00,3.527,3.53002,3.52143,3.52217,4140000.0
2008-03-04 18:33:00,3.5288,3.53229,3.52023,3.52858,8640000.0
2008-03-04 18:34:00,3.52847,3.53073,3.52048,3.52641,7140000.0
2008-03-04 18:35:00,3.52617,3.53127,3.52303,3.52973,6010000.0
2008-03-04 18:36:00,3.52557,3.5292,3.5228,3.5228,4510000.0
2008-03-04 18:37:00,3.52923,3.53479,3.52074,3.5291,9770000.0
2008-03-04 18:38:00,3.52347,3.53059,3.51985,3.51985,7130000.0
2008-03-04 18:39:00,3.5271,3.52742,3.52295,3.52298,5280000.0
2008-03-04 18:40:00,3.529,3.529,3.51864,3.52673,4890000.0
2008-03-04 18:41:00,3.52545,3.52698,3.51985,3.52231,4530000.0
2008-03-04 18:42:00,3.51484,3.52617,3.51398,3.5232,4140000.0
2008-03-04 18:43:00,3.52498,3.52725,3.51878,3.52683,7900000.0
2008-03-04 18:44:00,3.51948,3.52871,3.51948,3.52409,8270000.0
2008-03-04 18:45:00,3.52883,3.53097,3.51833,3.525,16520000.0
2008-03-04 18:46:00,3.52839,3.52839,3.51362,3.52283,10520000.0
2008-03-04 18:47:00,3.52611,3.52827,3.52403,3.52432,6390000.0
2008-03-04 18:48:00,3.52474,3.53145,3.52163,3.52963,12010000.0
2008-03-04 18:49:00,3.52914,3.53173,3.52269,3.53053,11250000.0
2008-03-04 18:50:00,3.52372,3.52783,3.52214,3.52387,5260000.0
2008-03-04 18:51:00,3.52866,3.52866,3.51422,3.52115,4890000.0
2008-03-04 18:52:00,3.52689,3.52932,3.5187,3.51978,5250000.0
2008-03-04 18:53:00,3.53125,3.53204,3.52211,3.52672,10530000.0
2008-03-04 18:54:00,3.52857,3.52972,3.52383,3.52422,4510000.0
2008-03-04 18:55:00,3.5244,3.52892,3.52294,3.52692,4140000.0
2008-03-04 18:56:00,3.52401,3.52976,3.52086,3.52086,5660000.0
2008-03-04 18:57:00,3.52359,3.52773,3.51846,3.52716,5640000.0
2008-03-04 18:58:00,3.53265,3.53265,3.52199,3.52762,6770000.0
2008-03-04 18:59:00,3.5309,3.53185,3.51837,3.51881,8650000.0
2008-03-04 19:00:00,3.52722,3.53264,3.52278,3.52923,6020000.0
2008-03-04 19:01:00,3.53003,3.53254,3.52358,3.53254,4880000.0
2008-03-04 19:02:00,3.51947,3.53333,3.51947,3.53333,5250000.0
2008-03-04 19:03:00,3.52424,3.53273,3.52424,3.5292,5250000.0
2008-03-04 19:04:00,3.51931,3.53059,3.51663,3.52835,5630000.0
2008-03-04 19:05:00,3.53514,3.53514,3.51909,3.51909,7510000.0
2008-03-04 19:06:00,3.53076,3.53211,3.5198,3.53203,6390000.0
2008-03-04 19:07:00,3.53477,3.53477,3.51795,3.52766,5640000.0
2008-03-04 19:08:00,3.53156,3.53496,3.52476,3.52922,8280000.0
2008-03-04 19:09:00,3.52448,3.53458,3.51928,3.53187,7140000.0
2008-03-04 19:10:00,3.53547,3.53921,3.52681,3.53628,6030000.0
2008-03-04 19:11:00,3.53531,3.53634,3.52951,3.5343,4880000.0
2008-03-04 19:12:00,3.5359,3.5359,3.52435,3.53015,7880000.0
2008-03-04 19:13:00,3.5332,3.53433,3.5249,3.53403,6000000.0
2008-03-04 19:14:00,3.53499,3.53521,3.52614,3.53284,7880000.0
2008-03-04 19:15:00,3.53582,3.53582,3.52238,3.5264,10890000.0
2008-03-04 19:16:00,3.5299,3.53281,3.52506,3.52874,6020000.0
2008-03-04 19:17:00,3.53159,3.53267,3.52541,3.5304,6770000.0
2008-03-04 19:18:00,3.52936,3.53057,3.52148,3.5254,4510000.0
2008-03-04 19:19:00,3.53137,3.53262,3.52019,3.52019,4880000.0
2008-03-04 19:20:00,3.52387,3.53002,3.52387,3.52446,3760000.0
2008-03-04 19:21:00,3.53067,3.53111,3.52421,3.52838,7140000.0
2008-03-04 19:22:00,3.52868,3.53138,3.51998,3.52389,6770000.0
2008-03-04 19:23:00,3.5293,3.5298,3.52157,3.5298,6380000.0
2008-03-04 19:24:00,3.53127,3.53127,3.5193,3.52564,6380000.0
2008-03-04 19:25:00,3.51995,3.53275,3.51995,3.5276,7150000.0
2008-03-04 19:26:00,3.52352,3.52966,3.51776,3.52444,6780000.0
2008-03-04 19:27:00,3.52734,3.52995,3.5184,3.52425,6770000.0
2008-03-04 19:28:00,3.52871,3.52966,3.5202,3.52214,5640000.0
2008-03-04 19:29:00,3.52464,3.52788,3.52305,3.52788,3390000.0
2008-03-04 19:30:00,3.52998,3.53052,3.52537,3.52766,4510000.0
2008-03-04 19:31:00,3.51977,3.52935,3.51977,3.5246,4520000.0
2008-03-04 19:32:00,3.52889,3.52974,3.52367,3.52367,5260000.0
2008-03-04 19:33:00,3.52521,3.53108,3.52342,3.52828,7130000.0
2008-03-04 19:34:00,3.5281,3.5281,3.51678,3.52062,6400000.0
2008-03-04 19:35:00,3.5243,3.52919,3.52219,3.52718,4140000.0
2008-03-04 19:36:00,3.52541,3.52708,3.51575,3.52708,5640000.0
2008-03-04 19:37:00,3.52709,3.52946,3.5264,3.52874,5640000.0
2008-03-04 19:38:00,3.52839,3.52839,3.51912,3.51912,5260000.0
2008-03-04 19:39:00,3.52086,3.53009,3.52086,3.52258,4510000.0
2008-03-04 19:40:00,3.52419,3.5281,3.52034,3.52377,5260000.0
2008-03-04 19:41:00,3.5238,3.53068,3.52233,3.52683,7510000.0
2008-03-04 19:42:00,3.52569,3.52925,3.5238,3.52498,4140000.0
2008-03-04 19:43:00,3.52753,3.52753,3.51991,3.52725,7140000.0
2008-03-04 19:44:00,3.52459,3.52898,3.52329,3.527,7500000.0
2008-03-04 19:45:00,3.52493,3.53192,3.52493,3.53192,4510000.0
2008-03-04 19:46:00,3.53046,3.53111,3.52522,3.52522,4510000.0
2008-03-04 19:47:00,3.52766,3.52935,3.52056,3.52835,5260000.0
2008-03-04 19:48:00,3.52848,3.52848,3.51862,3.52327,10520000.0
2008-03-04 19:49:00,3.51829,3.53035,3.51829,3.52026,3760000.0
2008-03-04 19:50:00,3.52164,3.52795,3.52164,3.52666,4880000.0
2008-03-04 19:51:00,3.52701,3.52865,3.51952,3.5272,4510000.0
2008-03-04 19:52:00,3.52806,3.52806,3.51916,3.51927,4140000.0
2008-03-04 19:53:00,3.52753,3.52753,3.5177,3.52271,6400000.0
2008-03-04 19:54:00,3.52799,3.52799,3.51939,3.51939,4510000.0
2008-03-04 19:55:00,3.52727,3.52735,3.52316,3.52581,5260000.0
2008-03-04 19:56:00,3.52801,3.52912,3.52731,3.52799,4140000.0
2008-03-04 19:57:00,3.52758,3.52795,3.52576,3.52712,6010000.0
2008-03-04 19:58:00,3.52767,3.52842,3.51846,3.52842,4890000.0
2008-03-04 19:59:00,3.52851,3.52923,3.51971,3.51971,4880000.0
2008-03-04 20:00:00,3.53074,3.5319,3.52106,3.5275,5640000.0
2008-03-04 20:01:00,3.52631,3.52763,3.52304,3.52709,4890000.0
2008-03-04 20:02:00,3.51957,3.52905,3.51778,3.52837,7140000.0
2008-03-04 20:03:00,3.52068,3.53133,3.5193,3.52493,6760000.0
2008-03-04 20:04:00,3.52669,3.53009,3.52486,3.52516,3770000.0
2008-03-04 20:05:00,3.53049,3.53125,3.5214,3.5214,4140000.0
2008-03-04 20:06:00,3.52687,3.53039,3.52119,3.52489,4520000.0
2008-03-04 20:07:00,3.52789,3.52789,3.51771,3.52457,4880000.0
2008-03-04 20:08:00,3.52332,3.52692,3.51847,3.52529,5640000.0
2008-03-04 20:09:00,3.52871,3.52871,3.52012,3.52012,4510000.0
2008-03-04 20:10:00,3.52751,3.5296,3.52094,3.5296,6760000.0
2008-03-04 20:11:00,3.51956,3.52804,3.51956,3.52507,5250000.0
2008-03-04 20:12:00,3.53127,3.53518,3.52128,3.52681,7520000.0
2008-03-04 20:13:00,3.52793,3.52884,3.51978,3.51979,7140000.0
2008-03-04 20:14:00,3.53019,3.53287,3.52153,3.52153,9010000.0
2008-03-04 20:15:00,3.52462,3.52909,3.52462,3.52886,3380000.0
2008-03-04 20:16:00,3.52943,3.52943,3.51975,3.52924,10520000.0
2008-03-04 20:17:00,3.52508,3.52818,3.51726,3.51967,9390000.0
2008-03-04 20:18:00,3.53,3.53276,3.51978,3.53025,6760000.0
2008-03-04 20:19:00,3.5247,3.52923,3.51974,3.51974,5640000.0
2008-03-04 20:20:00,3.52762,3.52826,3.51915,3.52817,2640000.0
2008-03-04 20:21:00,3.5215,3.53075,3.52056,3.52853,5630000.0
2008-03-04 20:22:00,3.52805,3.52805,3.51588,3.52376,10880000.0
2008-03-04 20:23:00,3.52998,3.52998,3.5198,3.52811,5260000.0
2008-03-04 20:24:00,3.52702,3.5314,3.52413,3.5289,5270000.0
2008-03-04 20:25:00,3.52103,3.52911,3.52103,3.52911,4880000.0
2008-03-04 20:26:00,3.52344,3.52687,3.51812,3.52298,4510000.0
2008-03-04 20:27:00,3.53044,3.53044,3.52694,3.5292,5260000.0
2008-03-04 20:28:00,3.52912,3.53281,3.5189,3.53281,15410000.0
2008-03-04 20:29:00,3.52921,3.53184,3.52686,3.52829,6760000.0
2008-03-04 20:30:00,3.53349,3.53349,3.52045,3.52045,5630000.0
2008-03-04 20:31:00,3.52826,3.53019,3.52036,3.52617,8280000.0
2008-03-04 20:32:00,3.52915,3.53101,3.52362,3.5246,4890000.0
2008-03-04 20:33:00,3.5289,3.52978,3.52417,3.52962,6760000.0
2008-03-04 20:34:00,3.52354,3.53146,3.51882,3.52892,15400000.0
2008-03-04 20:35:00,3.52489,3.52992,3.5216,3.52838,6770000.0
2008-03-04 20:36:00,3.53004,3.5308,3.52686,3.52778,6390000.0
2008-03-04 20:37:00,3.53172,3.53172,3.52258,3.52258,3010000.0
2008-03-04 20:38:00,3.52678,3.53037,3.52086,3.52115,7530000.0
2008-03-04 20:39:00,3.53065,3.53274,3.52578,3.53116,8260000.0
2008-03-04 20:40:00,3.52726,3.5332,3.52726,3.52974,6760000.0
2008-03-04 20:41:00,3.53142,3.53224,3.51989,3.52684,8270000.0
2008-03-04 20:42:00,3.53118,3.53649,3.52585,3.5354,6390000.0
2008-03-04 20:43:00,3.5287,3.53238,3.52326,3.52798,7890000.0
2008-03-04 20:44:00,3.51938,3.5272,3.51786,3.5272,6010000.0
2008-03-04 20:45:00,3.53392,3.53392,3.52601,3.52715,6380000.0
2008-03-04 20:46:00,3.5288,3.53018,3.51987,3.52547,4900000.0
2008-03-04 20:47:00,3.52758,3.53102,3.52039,3.52117,8260000.0
2008-03-04 20:48:00,3.53031,3.5313,3.52541,3.53036,4520000.0
2008-03-04 20:49:00,3.52935,3.5312,3.52371,3.52371,4880000.0
2008-03-04 20:50:00,3.5218,3.5318,3.5218,3.52958,3380000.0
2008-03-04 20:51:00,3.53199,3.53488,3.52326,3.52555,6010000.0
2008-03-04 20:52:00,3.52708,3.52942,3.52472,3.52906,4510000.0
2008-03-04 20:53:00,3.53057,3.5319,3.52831,3.53012,4880000.0
2008-03-04 20:54:00,3.52805,3.53072,3.5208,3.5208,5250000.0
2008-03-04 20:55:00,3.5315,3.53326,3.52377,3.53222,5640000.0
2008-03-04 20:56:00,3.53058,3.53108,3.52612,3.52957,5270000.0
2008-03-04 20:57:00,3.53312,3.53312,3.52637,3.53211,4900000.0
2008-03-04 20:58:00,3.52542,3.5324,3.52078,3.52078,5260000.0
2008-03-04 20:59:00,3.52989,3.52989,3.51939,3.52488,4900000.0
2008-03-04 21:00:00,3.52772,3.53036,3.52325,3.52325,2630000.0
2008-03-04 21:01:00,3.53067,3.53215,3.52578,3.53049,4890000.0
2008-03-04 21:02:00,3.53003,3.53003,3.51879,3.52081,7140000.0
2008-03-04 21:03:00,3.52766,3.53237,3.51994,3.52244,4510000.0
2008-03-04 21:04:00,3.53204,3.53458,3.52864,3.53041,6010000.0
2008-03-04 21:05:00,3.53136,3.53274,3.5238,3.53228,9030000.0
2008-03-04 21:06:00,3.52388,3.52982,3.51949,3.52776,4880000.0
2008-03-04 21:07:00,3.52284,3.53298,3.52284,3.53298,6020000.0
2008-03-04 21:08:00,3.53286,3.53317,3.52392,3.53071,6760000.0
2008-03-04 21:09:00,3.5295,3.53096,3.52125,3.52589,6020000.0
2008-03-04 21:10:00,3.52944,3.52967,3.52586,3.52967,2250000.0
2008-03-04 21:11:00,3.52618,3.52968,3.52168,3.52887,6390000.0
2008-03-04 21:12:00,3.5211,3.53263,3.5211,3.52245,7160000.0
2008-03-04 21:13:00,3.52046,3.52919,3.5203,3.52877,4150000.0
2008-03-04 21:14:00,3.52729,3.52963,3.51829,3.52548,7520000.0
2008-03-04 21:15:00,3.53463,3.53463,3.5279,3.53155,6000000.0
2008-03-04 21:16:00,3.53099,3.53218,3.52285,3.53218,5630000.0
2008-03-04 21:17:00,3.53055,3.53068,3.5192,3.53068,6030000.0
2008-03-04 21:18:00,3.52631,3.53003,3.52112,3.52439,5260000.0
2008-03-04 21:19:00,3.52162,3.53135,3.52162,3.5295,6380000.0
2008-03-04 21:20:00,3.52877,3.52996,3.51984,3.52516,4900000.0
2008-03-04 21:21:00,3.52092,3.53065,3.52092,3.52811,6020000.0
2008-03-04 21:22:00,3.53026,3.53177,3.52266,3.53177,5660000.0
2008-03-04 21:23:00,3.53168,3.53259,3.52234,3.52234,3770000.0
2008-03-04 21:24:00,3.52102,3.53118,3.52102,3.52749,4140000.0
2008-03-04 21:25:00,3.52172,3.53194,3.51951,3.51951,6010000.0
2008-03-04 21:26:00,3.53155,3.53244,3.52124,3.52124,8640000.0
2008-03-04 21:27:00,3.53039,3.5309,3.52301,3.52896,5260000.0
2008-03-04 21:28:00,3.51991,3.52946,3.51991,3.52945,5260000.0
2008-03-04 21:29:00,3.52332,3.52843,3.51848,3.52843,4900000.0
2008-03-04 21:30:00,3.52869,3.53128,3.52576,3.52576,4500000.0
2008-03-04 21:31:00,3.52721,3.53051,3.52138,3.5303,4510000.0
2008-03-04 21:32:00,3.5298,3.5298,3.52064,3.52924,3760000.0
2008-03-04 21:33:00,3.52895,3.52955,3.51994,3.52955,4890000.0
2008-03-04 21:34:00,3.52477,3.53217,3.52029,3.52033,10170000.0
2008-03-04 21:35:00,3.5248,3.52912,3.51922,3.52912,4880000.0
2008-03-04 21:36:00,3.53009,3.53343,3.52163,3.52163,5630000.0
2008-03-04 21:37:00,3.52901,3.53007,3.52872,3.53007,2630000.0
2008-03-04 21:39:00,3.52866,3.52887,3.51534,3.52519,7140000.0
2008-03-04 21:40:00,3.52641,3.52906,3.52228,3.52887,4880000.0
2008-03-04 21:41:00,3.52929,3.52986,3.52344,3.52609,4150000.0
2008-03-04 21:42:00,3.51949,3.53115,3.51949,3.53115,4880000.0
2008-03-04 21:43:00,3.53119,3.53235,3.5208,3.53042,5630000.0
2008-03-04 21:44:00,3.52848,3.52848,3.51534,3.51874,7510000.0
2008-03-04 21:45:00,3.53212,3.53212,3.52036,3.52892,3010000.0
2008-03-04 21:46:00,3.52686,3.52885,3.51947,3.51947,4140000.0
2008-03-04 21:47:00,3.52432,3.52918,3.52386,3.52801,5640000.0
2008-03-04 21:48:00,3.52433,3.52912,3.51963,3.52846,4890000.0
2008-03-04 21:49:00,3.52439,3.52956,3.52439,3.52949,3770000.0
2008-03-04 21:50:00,3.5288,3.52958,3.52477,3.52829,6010000.0
2008-03-04 21:51:00,3.52959,3.52959,3.52023,3.52023,4510000.0
2008-03-04 21:52:00,3.52604,3.52994,3.52076,3.52076,6770000.0
2008-03-04 21:53:00,3.52932,3.52932,3.52428,3.52445,4130000.0
2008-03-04 21:54:00,3.52983,3.52983,3.519,3.52976,2640000.0
2008-03-04 21:55:00,3.52873,3.52873,3.52254,3.52436,4880000.0
2008-03-04 21:56:00,3.52969,3.52988,3.52542,3.52988,4140000.0
2008-03-04 21:57:00,3.52864,3.53018,3.52038,3.52983,7880000.0
2008-03-04 21:58:00,3.5286,3.53052,3.521,3.5252,5260000.0
2008-03-04 21:59:00,3.5283,3.52838,3.51857,3.52358,5270000.0
2008-03-04 22:00:00,3.52778,3.53113,3.52141,3.52468,10530000.0
2008-03-04 22:01:00,3.52415,3.52953,3.52415,3.52781,3010000.0
2008-03-04 22:02:00,3.52767,3.52767,3.51718,3.51813,7520000.0
2008-03-04 22:03:00,3.52491,3.53064,3.52491,3.52922,6010000.0
2008-03-04 22:04:00,3.52458,3.52903,3.51936,3.52496,6760000.0
2008-03-04 22:05:00,3.5297,3.5297,3.52529,3.52529,4510000.0
2008-03-04 22:06:00,3.52541,3.52986,3.52307,3.52912,4140000.0
2008-03-04 22:07:00,3.52899,3.53001,3.51707,3.5263,5260000.0
2008-03-04 22:08:00,3.52032,3.52553,3.51534,3.52255,7140000.0
2008-03-04 22:09:00,3.52523,3.52523,3.51724,3.52374,3380000.0
2008-03-04 22:10:00,3.52493,3.52493,3.51288,3.52181,5640000.0
2008-03-04 22:11:00,3.51158,3.52068,3.51158,3.51676,4140000.0
2008-03-04 22:12:00,3.51403,3.52362,3.51334,3.52269,5640000.0
2008-03-04 22:13:00,3.51754,3.52332,3.51243,3.51726,11680000.0
2008-03-04 22:15:00,3.52412,3.52412,3.5147,3.5147,3380000.0
2008-03-04 22:16:00,3.51522,3.52239,3.51142,3.51649,9020000.0
2008-03-04 22:17:00,3.5205,3.5205,3.5117,3.5117,5640000.0
2008-03-04 22:18:00,3.52203,3.52302,3.51735,3.51988,3770000.0
2008-03-04 22:19:00,3.52171,3.52204,3.51627,3.51821,4510000.0
2008-03-04 22:20:00,3.52123,3.52123,3.51638,3.51652,5260000.0
2008-03-04 22:21:00,3.52283,3.52412,3.51644,3.51644,4150000.0
2008-03-04 22:22:00,3.51803,3.52605,3.5138,3.5138,6780000.0
2008-03-04 22:23:00,3.52089,3.52144,3.51598,3.51663,3010000.0
2008-03-04 22:24:00,3.52272,3.52272,3.51748,3.51987,4510000.0
2008-03-04 22:25:00,3.52218,3.52226,3.51215,3.52226,8270000.0
2008-03-04 22:26:00,3.51679,3.521,3.51024,3.51198,12400000.0
2008-03-04 22:27:00,3.52063,3.52339,3.51798,3.52147,9770000.0
2008-03-04 22:28:00,3.52142,3.52142,3.5126,3.5153,9390000.0
2008-03-04 22:29:00,3.51886,3.51994,3.5072,3.51905,10530000.0
2008-03-04 22:30:00,3.51559,3.52458,3.51476,3.51573,3390000.0
2008-03-04 22:31:00,3.51604,3.52286,3.51604,3.51884,6760000.0
2008-03-04 22:32:00,3.52183,3.52183,3.51986,3.51986,1130000.0
2008-03-04 22:33:00,3.52173,3.52459,3.51394,3.51739,12040000.0
2008-03-04 22:34:00,3.52152,3.52201,3.51118,3.52061,4150000.0
2008-03-04 22:35:00,3.51149,3.52058,3.51149,3.51537,2640000.0
2008-03-04 22:36:00,3.51978,3.52052,3.51233,3.51661,6390000.0
2008-03-04 22:37:00,3.51851,3.52356,3.51272,3.51272,13540000.0
2008-03-04 22:38:00,3.51571,3.52108,3.51004,3.52108,10530000.0
2008-03-04 22:39:00,3.521,3.521,3.51218,3.51605,5260000.0
2008-03-04 22:40:00,3.51927,3.52194,3.51676,3.51993,6770000.0
2008-03-04 22:41:00,3.52236,3.52236,3.5116,3.51269,13910000.0
2008-03-04 22:42:00,3.51701,3.52399,3.51267,3.51329,6410000.0
2008-03-04 22:43:00,3.52026,3.52026,3.51184,3.5164,3760000.0
2008-03-04 22:44:00,3.51927,3.52367,3.51268,3.51521,10890000.0
2008-03-04 22:45:00,3.52664,3.52664,3.51483,3.52036,4520000.0
2008-03-04 22:46:00,3.52281,3.5277,3.51772,3.52627,6380000.0
2008-03-04 22:47:00,3.51685,3.52954,3.51685,3.51864,9400000.0
2008-03-04 22:48:00,3.52746,3.53083,3.5175,3.51761,7920000.0
2008-03-04 22:49:00,3.52174,3.52617,3.52174,3.52346,2640000.0
2008-03-04 22:50:00,3.52431,3.52689,3.51608,3.52224,12780000.0
2008-03-04 22:51:00,3.51749,3.52713,3.51749,3.52598,3010000.0
2008-03-04 22:52:00,3.51964,3.52536,3.51577,3.52412,10150000.0
2008-03-04 22:53:00,3.52573,3.52648,3.51638,3.52387,8260000.0
2008-03-04 22:54:00,3.52164,3.52623,3.51667,3.52623,6050000.0
2008-03-04 22:55:00,3.52646,3.529,3.51773,3.52554,13180000.0
2008-03-04 22:56:00,3.52047,3.52531,3.51829,3.52364,9030000.0
2008-03-04 22:57:00,3.52461,3.52612,3.52063,3.52063,4140000.0
2008-03-04 22:58:00,3.52489,3.526,3.51901,3.52474,4130000.0
2008-03-04 22:59:00,3.52177,3.5262,3.51636,3.51636,7520000.0
2008-03-04 23:00:00,3.52545,3.52545,3.51843,3.52263,3760000.0
2008-03-04 23:01:00,3.51585,3.52217,3.5115,3.52069,10910000.0
2008-03-04 23:02:00,3.51937,3.5223,3.51268,3.51627,8300000.0
2008-03-04 23:03:00,3.52133,3.52258,3.51263,3.51493,6010000.0
2008-03-04 23:04:00,3.51296,3.52438,3.51296,3.51402,4140000.0
2008-03-04 23:05:00,3.52001,3.52191,3.51222,3.52039,11660000.0
2008-03-04 23:06:00,3.51683,3.52147,3.51183,3.51989,6390000.0
2008-03-04 23:07:00,3.51656,3.52376,3.51316,3.52186,8290000.0
2008-03-04 23:08:00,3.51712,3.52176,3.51639,3.52176,3010000.0
2008-03-04 23:09:00,3.52081,3.52159,3.52081,3.52159,1500000.0
2008-03-04 23:11:00,3.51869,3.5216,3.51869,3.52144,5260000.0
2008-03-04 23:12:00,3.51616,3.52094,3.51531,3.51653,7890000.0
2008-03-04 23:13:00,3.52179,3.5221,3.51518,3.52031,2660000.0
2008-03-04 23:14:00,3.52199,3.52423,3.51761,3.52193,6400000.0
2008-03-04 23:15:00,3.52129,3.52354,3.51675,3.51737,6410000.0
2008-03-04 23:16:00,3.5218,3.52449,3.51851,3.52375,7880000.0
2008-03-04 23:17:00,3.52151,3.52352,3.51477,3.52058,4520000.0
2008-03-04 23:18:00,3.51823,3.52194,3.51665,3.51665,4530000.0
2008-03-04 23:19:00,3.52115,3.52221,3.51329,3.51426,4520000.0
2008-03-04 23:20:00,3.52007,3.52094,3.5112,3.5185,4890000.0
2008-03-04 23:21:00,3.52061,3.52069,3.51192,3.51991,6040000.0
2008-03-04 23:22:00,3.51529,3.52254,3.51529,3.52113,6030000.0
2008-03-04 23:23:00,3.51286,3.52141,3.51286,3.51901,4520000.0
2008-03-04 23:24:00,3.51977,3.52034,3.51094,3.51978,9020000.0
2008-03-04 23:25:00,3.51345,3.51751,3.51145,3.51266,4140000.0
2008-03-04 23:26:00,3.51182,3.51659,3.50711,3.51292,4140000.0
2008-03-04 23:27:00,3.51093,3.51547,3.50682,3.51509,3780000.0
2008-03-04 23:28:00,3.51569,3.51605,3.50682,3.50682,8270000.0
2008-03-04 23:29:00,3.51334,3.51458,3.50921,3.51458,4890000.0
2008-03-04 23:30:00,3.51841,3.51841,3.50793,3.51136,3010000.0
2008-03-04 23:31:00,3.50806,3.51685,3.50658,3.50693,4150000.0
2008-03-04 23:32:00,3.51386,3.51809,3.51386,3.51731,2260000.0
2008-03-04 23:33:00,3.51631,3.51753,3.5086,3.51561,4880000.0
2008-03-04 23:34:00,3.51348,3.51955,3.51222,3.51792,4510000.0
2008-03-04 23:35:00,3.51216,3.51736,3.50794,3.50794,5650000.0
2008-03-04 23:36:00,3.51633,3.51681,3.51187,3.51519,4150000.0
2008-03-04 23:37:00,3.51736,3.51736,3.50801,3.5119,2270000.0
2008-03-04 23:39:00,3.52127,3.52133,3.51657,3.5186,7910000.0
2008-03-04 23:40:00,3.513,3.51741,3.51235,3.51235,1880000.0
2008-03-04 23:41:00,3.50688,3.51643,3.50292,3.51643,10910000.0
2008-03-04 23:42:00,3.50942,3.51993,3.50942,3.51445,6760000.0
2008-03-04 23:43:00,3.51288,3.51928,3.51288,3.51876,4510000.0
2008-03-04 23:44:00,3.51717,3.51717,3.51528,3.51528,760000.0
2008-03-04 23:45:00,3.52006,3.52006,3.50853,3.51379,8270000.0
2008-03-04 23:46:00,3.51427,3.52015,3.51391,3.51659,7140000.0
2008-03-04 23:47:00,3.51916,3.51916,3.51338,3.51511,4520000.0
2008-03-04 23:48:00,3.51697,3.51982,3.51037,3.51822,5260000.0
2008-03-04 23:49:00,3.51447,3.52179,3.51447,3.51508,4510000.0
2008-03-04 23:50:00,3.5134,3.5193,3.50912,3.5193,4510000.0
2008-03-04 23:52:00,3.51958,3.51958,3.51076,3.51611,2270000.0
2008-03-04 23:53:00,3.51413,3.51903,3.51197,3.51445,5650000.0
2008-03-04 23:54:00,3.51716,3.51716,3.50747,3.5087,5650000.0
2008-03-04 23:55:00,3.51838,3.52001,3.51383,3.51383,6030000.0
2008-03-04 23:56:00,3.51845,3.52276,3.51043,3.51949,6770000.0
2008-03-04 23:57:00,3.51034,3.51823,3.51034,3.51797,3010000.0
2008-03-04 23:58:00,3.51012,3.52228,3.51012,3.51414,7530000.0
2008-03-04 23:59:00,3.51922,3.52389,3.51437,3.52389,5640000.0
2008-03-05 00:00:00,3.52129,3.52134,3.51303,3.51303,3770000.0
2008-03-05 00:01:00,3.5139,3.51922,3.51167,3.51167,4140000.0
2008-03-05 00:02:00,3.52185,3.52185,3.50596,3.52177,9060000.0
2008-03-05 00:03:00,3.52395,3.5257,3.51649,3.52431,5290000.0
2008-03-05 00:04:00,3.50985,3.52242,3.50729,3.52242,4900000.0
2008-03-05 00:05:00,3.5221,3.5221,3.50536,3.51705,4520000.0
2008-03-05 00:06:00,3.52046,3.52046,3.51017,3.51996,4880000.0
2008-03-05 00:07:00,3.51612,3.52372,3.51384,3.5197,5660000.0
2008-03-05 00:08:00,3.51088,3.52231,3.51088,3.51776,3770000.0
2008-03-05 00:09:00,3.51414,3.52208,3.51048,3.52158,6410000.0
2008-03-05 00:10:00,3.51969,3.52423,3.51762,3.52423,6020000.0
2008-03-05 00:11:00,3.51257,3.52226,3.50888,3.52226,5640000.0
2008-03-05 00:12:00,3.51701,3.52035,3.50658,3.51754,9020000.0
2008-03-05 00:13:00,3.51888,3.5236,3.51799,3.5236,4880000.0
2008-03-05 00:14:00,3.52242,3.52366,3.51095,3.52136,3400000.0
2008-03-05 00:16:00,3.51194,3.52291,3.50694,3.52291,4520000.0
2008-03-05 00:17:00,3.52335,3.52409,3.51913,3.52359,4890000.0
2008-03-05 00:18:00,3.5223,3.5223,3.50597,3.51273,6420000.0
2008-03-05 00:19:00,3.52339,3.52528,3.51675,3.52347,7140000.0
2008-03-05 00:20:00,3.52471,3.52536,3.51644,3.52046,4520000.0
2008-03-05 00:21:00,3.52265,3.52265,3.50769,3.50858,9410000.0
2008-03-05 00:22:00,3.52393,3.52521,3.51756,3.52047,6770000.0
2008-03-05 00:25:00,3.51829,3.52249,3.51228,3.52121,6030000.0
2008-03-05 00:26:00,3.52221,3.52221,3.51194,3.5123,3400000.0
2008-03-05 00:27:00,3.51538,3.52165,3.5112,3.52165,8290000.0
2008-03-05 00:28:00,3.52197,3.52212,3.51816,3.51816,3770000.0
2008-03-05 00:29:00,3.52026,3.52026,3.50263,3.50263,8290000.0
2008-03-05 00:30:00,3.52642,3.52642,3.51453,3.51835,5270000.0
2008-03-05 00:31:00,3.5199,3.52413,3.51488,3.51875,4140000.0
2008-03-05 00:32:00,3.51307,3.52206,3.50441,3.50909,4910000.0
2008-03-05 00:33:00,3.51881,3.52429,3.51881,3.52355,3030000.0
2008-03-05 00:34:00,3.52211,3.52323,3.51393,3.52186,3770000.0
2008-03-05 00:36:00,3.5114,3.52028,3.5114,3.51681,4510000.0
2008-03-05 00:37:00,3.52218,3.52343,3.51378,3.51378,4900000.0
2008-03-05 00:38:00,3.52204,3.52363,3.51844,3.52363,4500000.0
2008-03-05 00:39:00,3.52252,3.52307,3.51344,3.52307,5280000.0
2008-03-05 00:40:00,3.51847,3.52201,3.51847,3.52201,3390000.0
2008-03-05 00:41:00,3.51786,3.51954,3.51102,3.51954,4900000.0
2008-03-05 00:42:00,3.52301,3.52328,3.51844,3.52239,4880000.0
2008-03-05 00:43:00,3.51869,3.52424,3.51839,3.5231,6380000.0
2008-03-05 00:44:00,3.51696,3.52242,3.51206,3.52242,7140000.0
2008-03-05 00:45:00,3.51553,3.51919,3.50959,3.51651,4510000.0
2008-03-05 00:46:00,3.51895,3.52426,3.5179,3.51905,3780000.0
2008-03-05 00:47:00,3.52124,3.52354,3.51423,3.51787,4520000.0
2008-03-05 00:48:00,3.52326,3.52326,3.51357,3.52248,4150000.0
2008-03-05 00:49:00,3.52076,3.52076,3.50359,3.51997,6040000.0
2008-03-05 00:50:00,3.52145,3.52199,3.51374,3.52199,1880000.0
2008-03-05 00:53:00,3.51718,3.52208,3.51239,3.51627,4890000.0
2008-03-05 00:54:00,3.51596,3.52234,3.51323,3.52234,3760000.0
2008-03-05 00:55:00,3.51987,3.52065,3.51367,3.51503,4150000.0
2008-03-05 00:56:00,3.51392,3.52247,3.51188,3.51326,3790000.0
2008-03-05 00:57:00,3.52028,3.52138,3.51361,3.51361,4900000.0
2008-03-05 00:58:00,3.52032,3.5204,3.50919,3.5204,4510000.0
2008-03-05 00:59:00,3.52312,3.52387,3.51827,3.52365,3770000.0
2008-03-05 01:00:00,3.52683,3.52683,3.5129,3.51862,8280000.0
2008-03-05 01:01:00,3.52267,3.52267,3.51253,3.51661,4880000.0
2008-03-05 01:02:00,3.52228,3.52355,3.5141,3.5141,4150000.0
2008-03-05 01:04:00,3.52036,3.52318,3.51986,3.52163,4890000.0
2008-03-05 01:05:00,3.51476,3.52245,3.51237,3.52245,4900000.0
2008-03-05 01:06:00,3.52376,3.52525,3.51493,3.51493,5260000.0
2008-03-05 01:07:00,3.5234,3.5234,3.51794,3.51794,4160000.0
2008-03-05 01:08:00,3.51165,3.52185,3.51124,3.52185,3400000.0
2008-03-05 01:09:00,3.52272,3.52651,3.5159,3.52075,5650000.0
2008-03-05 01:10:00,3.51817,3.52315,3.51761,3.52315,6770000.0
2008-03-05 01:11:00,3.52146,3.52146,3.51607,3.51726,4520000.0
2008-03-05 01:12:00,3.52227,3.52227,3.51244,3.51314,6040000.0
2008-03-05 01:13:00,3.5228,3.5228,3.5135,3.52194,3020000.0
2008-03-05 01:14:00,3.52169,3.52169,3.50411,3.50622,8640000.0
2008-03-05 01:15:00,3.52218,3.52435,3.51487,3.51487,5260000.0
2008-03-05 01:16:00,3.51825,3.52086,3.51416,3.51419,4510000.0
2008-03-05 01:17:00,3.52376,3.52625,3.5154,3.52478,6760000.0
2008-03-05 01:18:00,3.52101,3.52101,3.51254,3.51254,4160000.0
2008-03-05 01:19:00,3.52219,3.52219,3.51049,3.51641,6030000.0
2008-03-05 01:20:00,3.51438,3.52356,3.50967,3.51626,5640000.0
2008-03-05 01:21:00,3.51751,3.52278,3.51308,3.51775,4510000.0
2008-03-05 01:22:00,3.52005,3.52005,3.51194,3.51228,6010000.0
2008-03-05 01:24:00,3.51882,3.52332,3.51793,3.51879,5660000.0
2008-03-05 01:25:00,3.52078,3.52199,3.51098,3.51356,4520000.0
2008-03-05 01:26:00,3.51879,3.5232,3.51363,3.52199,5260000.0
2008-03-05 01:27:00,3.52072,3.52314,3.51749,3.52314,4510000.0
2008-03-05 01:28:00,3.51406,3.52799,3.51406,3.52386,5260000.0
2008-03-05 01:29:00,3.5234,3.5237,3.51826,3.52165,3020000.0
2008-03-05 01:30:00,3.51463,3.52422,3.51463,3.51914,5290000.0
2008-03-05 01:31:00,3.52005,3.52316,3.51046,3.52316,6400000.0
2008-03-05 01:32:00,3.52133,3.52185,3.5119,3.51285,7510000.0
2008-03-05 01:33:00,3.51986,3.5216,3.50755,3.5216,5260000.0
2008-03-05 01:34:00,3.51951,3.52374,3.51239,3.52143,16170000.0
2008-03-05 01:35:00,3.52389,3.52389,3.51367,3.52287,2650000.0
2008-03-05 01:36:00,3.51208,3.52169,3.51208,3.52169,5260000.0
2008-03-05 01:38:00,3.52342,3.52387,3.51458,3.52301,7900000.0
2008-03-05 01:39:00,3.52141,3.52142,3.51505,3.52142,4510000.0
2008-03-05 01:40:00,3.51912,3.52217,3.51878,3.52159,5640000.0
2008-03-05 01:41:00,3.51827,3.5248,3.51473,3.51473,7530000.0
2008-03-05 01:42:00,3.51136,3.52063,3.51136,3.52063,3770000.0
2008-03-05 01:43:00,3.51754,3.52164,3.51724,3.521,4900000.0
2008-03-05 01:44:00,3.52104,3.52104,3.50965,3.5119,5640000.0
2008-03-05 01:45:00,3.51819,3.52159,3.5169,3.52159,4150000.0
2008-03-05 01:46:00,3.51682,3.52261,3.51682,3.52188,4140000.0
2008-03-05 01:47:00,3.52256,3.52256,3.50761,3.51739,10550000.0
2008-03-05 01:48:00,3.51735,3.52234,3.51393,3.52218,4880000.0
2008-03-05 01:49:00,3.52249,3.52249,3.5158,3.51722,3010000.0
2008-03-05 01:50:00,3.51511,3.526,3.51511,3.51891,6380000.0
2008-03-05 01:51:00,3.52162,3.52322,3.51793,3.52257,5270000.0
2008-03-05 01:52:00,3.51662,3.51954,3.50571,3.50571,4890000.0
2008-03-05 01:53:00,3.52264,3.52264,3.51188,3.52251,7550000.0
2008-03-05 01:55:00,3.52228,3.52256,3.51271,3.5203,5270000.0
2008-03-05 01:56:00,3.52193,3.52377,3.51828,3.51828,4520000.0
2008-03-05 01:57:00,3.5205,3.5205,3.50663,3.50663,4150000.0
2008-03-05 02:00:00,3.51916,3.51916,3.51154,3.51663,2270000.0
2008-03-05 02:01:00,3.51729,3.52235,3.51171,3.51765,5250000.0
2008-03-05 02:02:00,3.52138,3.52138,3.51,3.51675,9050000.0
2008-03-05 02:04:00,3.51725,3.52101,3.51246,3.51784,6390000.0
2008-03-05 02:05:00,3.51788,3.5196,3.51428,3.51494,4890000.0
2008-03-05 02:08:00,3.51619,3.51897,3.51015,3.5143,7900000.0
2008-03-05 02:09:00,3.51759,3.51759,3.50803,3.51291,4890000.0
2008-03-05 02:10:00,3.51626,3.51666,3.50961,3.51131,2270000.0
2008-03-05 02:11:00,3.51403,3.51809,3.5086,3.51809,4890000.0
2008-03-05 02:12:00,3.51429,3.51946,3.50899,3.51649,4160000.0
2008-03-05 02:13:00,3.51483,3.52004,3.51009,3.51442,8650000.0
2008-03-05 02:14:00,3.51735,3.51897,3.512,3.51817,6770000.0
2008-03-05 02:15:00,3.52016,3.52016,3.50668,3.5126,11280000.0
2008-03-05 02:16:00,3.51877,3.52053,3.51431,3.52047,4890000.0
2008-03-05 02:17:00,3.51838,3.5192,3.51372,3.51915,3030000.0
2008-03-05 02:18:00,3.50981,3.51976,3.50981,3.51276,4520000.0
2008-03-05 02:19:00,3.51923,3.51933,3.51376,3.51536,6390000.0
2008-03-05 02:20:00,3.51286,3.51862,3.50852,3.51862,5630000.0
2008-03-05 02:21:00,3.5173,3.5173,3.50519,3.50618,3770000.0
2008-03-05 02:22:00,3.51909,3.51935,3.51489,3.51812,3770000.0
2008-03-05 02:23:00,3.51445,3.51996,3.51445,3.51792,6770000.0
2008-03-05 02:24:00,3.5189,3.5189,3.50935,3.51887,4890000.0
2008-03-05 02:25:00,3.51388,3.51922,3.50982,3.51383,6400000.0
2008-03-05 02:26:00,3.5184,3.51909,3.5184,3.51909,1130000.0
2008-03-05 02:27:00,3.51811,3.51811,3.50752,3.51712,5270000.0
2008-03-05 02:28:00,3.51564,3.51959,3.50996,3.51775,8290000.0
2008-03-05 02:29:00,3.51742,3.5261,3.5131,3.5261,3780000.0
2008-03-05 02:30:00,3.52161,3.52161,3.5115,3.51582,5260000.0
2008-03-05 02:31:00,3.51606,3.51856,3.50897,3.51843,3780000.0
2008-03-05 02:32:00,3.51852,3.51852,3.50828,3.50828,1130000.0
2008-03-05 02:33:00,3.51059,3.51723,3.51059,3.51717,6400000.0
2008-03-05 02:34:00,3.51684,3.51824,3.51368,3.51585,6400000.0
2008-03-05 02:35:00,3.51871,3.51933,3.51501,3.51656,2270000.0
2008-03-05 02:36:00,3.51868,3.52002,3.51057,3.52002,3780000.0
2008-03-05 02:37:00,3.51874,3.51874,3.5118,3.51753,7520000.0
2008-03-05 02:38:00,3.51856,3.51932,3.5123,3.51658,5660000.0
2008-03-05 02:39:00,3.5184,3.5184,3.51502,3.51816,3020000.0
2008-03-05 02:40:00,3.51708,3.51734,3.51307,3.51314,3390000.0
2008-03-05 02:41:00,3.51922,3.51922,3.50976,3.50976,1130000.0
2008-03-05 02:42:00,3.51922,3.52126,3.51419,3.51512,7540000.0
2008-03-05 02:43:00,3.51961,3.51961,3.50995,3.51884,4520000.0
2008-03-05 02:44:00,3.51909,3.52066,3.5104,3.5104,2270000.0
2008-03-05 02:45:00,3.51605,3.5221,3.50988,3.51512,9390000.0
2008-03-05 02:46:00,3.5133,3.51783,3.5133,3.51783,5260000.0
2008-03-05 02:47:00,3.51127,3.51864,3.50957,3.50957,3760000.0
2008-03-05 02:48:00,3.51883,3.52053,3.51495,3.51879,5650000.0
2008-03-05 02:49:00,3.51379,3.51765,3.51144,3.51144,4140000.0
2008-03-05 02:50:00,3.51976,3.52117,3.51129,3.51492,9420000.0
2008-03-05 02:51:00,3.51171,3.5188,3.50836,3.5188,5660000.0
2008-03-05 02:52:00,3.51527,3.5184,3.51178,3.51236,4890000.0
2008-03-05 02:53:00,3.51972,3.52108,3.5114,3.5114,4140000.0
2008-03-05 02:54:00,3.51412,3.52932,3.51412,3.5229,6400000.0
2008-03-05 02:55:00,3.52862,3.52866,3.52705,3.52777,4150000.0
2008-03-05 02:56:00,3.51759,3.52618,3.51442,3.52349,5660000.0
2008-03-05 02:57:00,3.5285,3.52885,3.52177,3.52605,4140000.0
2008-03-05 02:58:00,3.52271,3.52589,3.51716,3.52226,4140000.0
2008-03-05 02:59:00,3.52521,3.52584,3.5165,3.52301,6780000.0
2008-03-05 03:00:00,3.52678,3.52895,3.51992,3.5283,3780000.0
2008-03-05 03:01:00,3.52339,3.52705,3.52178,3.52642,2660000.0
2008-03-05 03:02:00,3.5253,3.5253,3.51206,3.52024,3780000.0
2008-03-05 03:04:00,3.52792,3.52855,3.52714,3.52728,3770000.0
2008-03-05 03:05:00,3.51382,3.51382,3.50442,3.51292,6400000.0
2008-03-05 03:06:00,3.52242,3.52792,3.51699,3.52792,5270000.0
2008-03-05 03:08:00,3.52295,3.52693,3.51429,3.52693,6020000.0
2008-03-05 03:09:00,3.52695,3.52695,3.51884,3.52088,7140000.0
2008-03-05 03:10:00,3.52887,3.52996,3.5243,3.52852,3380000.0
2008-03-05 03:11:00,3.52702,3.5285,3.51903,3.52747,3390000.0
2008-03-05 03:12:00,3.52312,3.52805,3.51296,3.51613,3030000.0
2008-03-05 03:13:00,3.52741,3.52818,3.52741,3.52818,1130000.0
2008-03-05 03:14:00,3.5276,3.5276,3.52095,3.52202,4510000.0
2008-03-05 03:15:00,3.52774,3.52774,3.51815,3.51815,1510000.0
2008-03-05 03:16:00,3.52663,3.52686,3.51676,3.52224,8290000.0
2008-03-05 03:17:00,3.52682,3.52806,3.52281,3.52592,4510000.0
2008-03-05 03:18:00,3.51536,3.52692,3.51284,3.52692,4900000.0
2008-03-05 03:19:00,3.51658,3.52887,3.51608,3.52018,4140000.0
2008-03-05 03:20:00,3.52298,3.52362,3.51406,3.5178,7540000.0
2008-03-05 03:21:00,3.5147,3.5265,3.5147,3.52115,3390000.0
2008-03-05 03:22:00,3.52303,3.52303,3.51352,3.51352,3770000.0
2008-03-05 03:23:00,3.51838,3.52385,3.51288,3.52385,5260000.0
2008-03-05 03:24:00,3.52,3.52529,3.51819,3.51909,7910000.0
2008-03-05 03:25:00,3.51628,3.52636,3.51507,3.51507,5270000.0
2008-03-05 03:26:00,3.51914,3.52497,3.51617,3.52497,4140000.0
2008-03-05 03:27:00,3.51176,3.52324,3.51176,3.52324,4900000.0
2008-03-05 03:28:00,3.52206,3.52206,3.51078,3.51514,4140000.0
2008-03-05 03:29:00,3.51908,3.52542,3.51526,3.51862,7170000.0
2008-03-05 03:30:00,3.52505,3.52505,3.51188,3.51929,6020000.0
2008-03-05 03:31:00,3.52412,3.52412,3.52052,3.52052,760000.0
2008-03-05 03:32:00,3.52015,3.52317,3.51582,3.51582,5660000.0
2008-03-05 03:33:00,3.52355,3.52535,3.51981,3.52471,3770000.0
2008-03-05 03:34:00,3.52038,3.52436,3.51675,3.52001,5650000.0
2008-03-05 03:35:00,3.52356,3.52457,3.51982,3.52288,5270000.0
2008-03-05 03:36:00,3.52313,3.52472,3.51895,3.51895,4890000.0
2008-03-05 03:41:00,3.50455,3.52217,3.50455,3.52217,6000000.0
2008-03-05 03:44:00,3.52627,3.52627,3.51935,3.52296,4140000.0
2008-03-05 03:45:00,3.52791,3.52791,3.51595,3.51969,8640000.0
2008-03-05 03:46:00,3.51494,3.52167,3.5128,3.51505,4520000.0
2008-03-05 03:47:00,3.52135,3.52146,3.50799,3.52146,4140000.0
2008-03-05 03:48:00,3.51493,3.52367,3.51493,3.51922,5630000.0
2008-03-05 03:49:00,3.51872,3.52422,3.51748,3.52299,5260000.0
2008-03-05 03:50:00,3.52434,3.52434,3.50919,3.52303,7510000.0
2008-03-05 03:51:00,3.52333,3.52333,3.51099,3.51539,4510000.0
2008-03-05 03:52:00,3.52404,3.52567,3.51974,3.51974,3770000.0
2008-03-05 03:53:00,3.51815,3.52252,3.5105,3.52252,5660000.0
2008-03-05 03:54:00,3.51741,3.52431,3.51741,3.51927,5280000.0
2008-03-05 03:55:00,3.52029,3.52295,3.51805,3.51992,4880000.0
2008-03-05 03:56:00,3.52307,3.52442,3.51913,3.52442,4530000.0
2008-03-05 03:58:00,3.52256,3.52256,3.505,3.505,6390000.0
2008-03-05 03:59:00,3.51817,3.51817,3.51205,3.51746,5640000.0
2008-03-05 04:00:00,3.52779,3.52779,3.51734,3.51906,6770000.0
2008-03-05 04:01:00,3.52377,3.52377,3.51315,3.51423,6780000.0
2008-03-05 04:05:00,3.5241,3.5241,3.51344,3.52134,5630000.0
2008-03-05 04:06:00,3.52012,3.52699,3.51748,3.51988,7140000.0
2008-03-05 04:07:00,3.52386,3.52472,3.51518,3.52447,6010000.0
2008-03-05 04:10:00,3.52032,3.52032,3.51489,3.51489,1880000.0
2008-03-05 04:11:00,3.51992,3.52543,3.51425,3.51941,6750000.0
2008-03-05 04:13:00,3.5192,3.52436,3.51552,3.51837,6010000.0
2008-03-05 04:14:00,3.52143,3.52397,3.51752,3.51924,6040000.0
2008-03-05 04:15:00,3.52507,3.52847,3.52243,3.52243,4880000.0
2008-03-05 04:17:00,3.51824,3.52397,3.51313,3.52397,4510000.0
2008-03-05 04:23:00,3.51877,3.52273,3.51736,3.51892,3770000.0
2008-03-05 04:24:00,3.51325,3.52252,3.51095,3.51843,6770000.0
2008-03-05 04:26:00,3.52348,3.52413,3.51888,3.51923,4140000.0
2008-03-05 04:27:00,3.51916,3.52587,3.51539,3.5245,3770000.0
2008-03-05 04:30:00,3.52002,3.52912,3.51972,3.52437,11650000.0
2008-03-05 04:35:00,3.52224,3.52224,3.51072,3.51903,4520000.0
2008-03-05 04:36:00,3.52471,3.52471,3.51518,3.52329,3010000.0
2008-03-05 04:39:00,3.52119,3.52131,3.50929,3.51397,4880000.0
2008-03-05 04:40:00,3.51318,3.52234,3.51318,3.52234,2260000.0
2008-03-05 04:41:00,3.52348,3.52412,3.51878,3.52406,10910000.0
2008-03-05 04:42:00,3.51744,3.52563,3.51588,3.51936,4510000.0
2008-03-05 04:43:00,3.52362,3.52362,3.51472,3.52269,3760000.0
2008-03-05 04:44:00,3.52196,3.52285,3.50914,3.52285,5260000.0
2008-03-05 04:45:00,3.52425,3.52821,3.51362,3.51611,7910000.0
2008-03-05 04:46:00,3.51527,3.52187,3.51445,3.52187,4530000.0
2008-03-05 04:47:00,3.51436,3.52288,3.50781,3.51892,6780000.0
2008-03-05 04:48:00,3.5193,3.52305,3.51524,3.51985,4510000.0
2008-03-05 04:49:00,3.51739,3.52067,3.50748,3.5099,11670000.0
2008-03-05 04:52:00,3.51754,3.52485,3.51593,3.52185,4520000.0
2008-03-05 04:53:00,3.51299,3.51812,3.51299,3.51542,1880000.0
2008-03-05 04:54:00,3.52486,3.52658,3.51619,3.51619,4530000.0
2008-03-05 04:55:00,3.52265,3.52344,3.51866,3.51968,3400000.0
2008-03-05 04:56:00,3.51525,3.52366,3.51525,3.51902,3030000.0
2008-03-05 04:57:00,3.51953,3.52269,3.51322,3.51707,4130000.0
2008-03-05 04:58:00,3.51828,3.52528,3.51802,3.52008,4150000.0
2008-03-05 05:00:00,3.52888,3.52932,3.52403,3.52789,7160000.0
2008-03-05 05:01:00,3.52307,3.52448,3.51894,3.51894,7140000.0
2008-03-05 05:02:00,3.52279,3.52381,3.51369,3.52356,5640000.0
2008-03-05 05:03:00,3.51103,3.52145,3.51103,3.52145,4880000.0
2008-03-05 05:04:00,3.52317,3.52493,3.51956,3.52441,5630000.0
2008-03-05 05:05:00,3.52185,3.52185,3.51104,3.51999,3010000.0
2008-03-05 05:06:00,3.52358,3.52407,3.51462,3.52259,7520000.0
2008-03-05 05:08:00,3.5163,3.52179,3.51327,3.51686,4140000.0
2008-03-05 05:09:00,3.51443,3.52358,3.51013,3.51013,3400000.0
2008-03-05 05:10:00,3.51327,3.52173,3.51327,3.51835,2260000.0
2008-03-05 05:11:00,3.51872,3.52402,3.51733,3.51959,4140000.0
2008-03-05 05:12:00,3.5193,3.52355,3.51242,3.51441,5270000.0
2008-03-05 05:13:00,3.51962,3.52442,3.51502,3.51999,5270000.0
2008-03-05 05:14:00,3.51688,3.52125,3.51377,3.51816,6020000.0
2008-03-05 05:15:00,3.52436,3.52479,3.51374,3.52106,10160000.0
2008-03-05 05:16:00,3.51568,3.52167,3.51004,3.51004,3780000.0
2008-03-05 05:17:00,3.51633,3.5219,3.51447,3.51953,4890000.0
2008-03-05 05:18:00,3.51347,3.52209,3.51347,3.51622,5630000.0
2008-03-05 05:20:00,3.5226,3.5226,3.5091,3.51446,5300000.0
2008-03-05 05:23:00,3.51646,3.52257,3.51256,3.51866,10920000.0
2008-03-05 05:24:00,3.52326,3.52378,3.51659,3.52378,5260000.0
2008-03-05 05:25:00,3.5203,3.521,3.50906,3.51877,7130000.0
2008-03-05 05:26:00,3.51377,3.52203,3.51377,3.51816,3380000.0
2008-03-05 05:27:00,3.52334,3.52334,3.51483,3.52051,3010000.0
2008-03-05 05:29:00,3.51985,3.5259,3.51985,3.52053,4880000.0
2008-03-05 05:30:00,3.52435,3.52775,3.51833,3.52569,7890000.0
2008-03-05 05:32:00,3.51901,3.52535,3.51885,3.52345,4520000.0
2008-03-05 05:34:00,3.51696,3.5238,3.51509,3.5238,4510000.0
2008-03-05 05:36:00,3.52154,3.52432,3.5171,3.52095,4890000.0
2008-03-05 05:38:00,3.52031,3.5235,3.51321,3.52263,6020000.0
2008-03-05 05:39:00,3.52143,3.52143,3.50291,3.51439,7930000.0
2008-03-05 05:42:00,3.52449,3.52449,3.51502,3.52435,9020000.0
2008-03-05 05:43:00,3.52022,3.52729,3.51806,3.51982,10920000.0
2008-03-05 05:44:00,3.52315,3.52432,3.51508,3.51962,6770000.0
2008-03-05 05:45:00,3.52648,3.52648,3.5147,3.52431,4140000.0
2008-03-05 05:46:00,3.52228,3.52293,3.51233,3.51824,4530000.0
2008-03-05 05:47:00,3.51404,3.52236,3.51052,3.52236,5260000.0
2008-03-05 05:48:00,3.52328,3.52507,3.518,3.518,6380000.0
2008-03-05 05:49:00,3.52114,3.52213,3.5084,3.51806,4520000.0
2008-03-05 05:50:00,3.51753,3.52219,3.50485,3.52219,7520000.0
2008-03-05 05:51:00,3.51974,3.52492,3.51703,3.52198,5650000.0
2008-03-05 05:52:00,3.5195,3.52124,3.50311,3.51724,6770000.0
2008-03-05 05:53:00,3.51779,3.51987,3.50394,3.50404,7130000.0
2008-03-05 05:54:00,3.5168,3.52353,3.51199,3.51879,5650000.0
2008-03-05 05:55:00,3.51715,3.52224,3.50922,3.52224,8280000.0
2008-03-05 05:56:00,3.51733,3.52168,3.51506,3.52168,6000000.0
2008-03-05 05:57:00,3.51797,3.52524,3.51797,3.52437,4900000.0
2008-03-05 05:58:00,3.51789,3.5239,3.51434,3.51959,6770000.0
2008-03-05 05:59:00,3.51645,3.52188,3.50592,3.51398,3770000.0
2008-03-05 06:00:00,3.52822,3.52827,3.51882,3.52751,10880000.0
2008-03-05 06:02:00,3.52234,3.52234,3.50579,3.50579,9400000.0
2008-03-05 06:03:00,3.5179,3.52635,3.5179,3.52368,5650000.0
2008-03-05 06:04:00,3.52417,3.52417,3.5147,3.52402,4910000.0
2008-03-05 06:05:00,3.52037,3.52479,3.51983,3.52312,4520000.0
2008-03-05 06:06:00,3.52208,3.52208,3.51192,3.51192,5280000.0
2008-03-05 06:07:00,3.52541,3.52879,3.51416,3.51416,7910000.0
2008-03-05 06:08:00,3.52395,3.52429,3.51871,3.52347,3010000.0
2008-03-05 06:09:00,3.51942,3.52555,3.51942,3.52419,3400000.0
2008-03-05 06:10:00,3.51933,3.5262,3.51933,3.52365,6390000.0
2008-03-05 06:11:00,3.51242,3.51263,3.50302,3.51254,4520000.0
2008-03-05 06:12:00,3.51321,3.52229,3.51233,3.52229,7150000.0
2008-03-05 06:13:00,3.52417,3.52648,3.52106,3.52452,5630000.0
2008-03-05 06:14:00,3.51944,3.52267,3.51097,3.51375,6030000.0
2008-03-05 06:15:00,3.52828,3.52828,3.51806,3.51959,8280000.0
2008-03-05 06:16:00,3.52406,3.52446,3.52287,3.52346,6760000.0
2008-03-05 06:17:00,3.52183,3.52183,3.50295,3.50354,5260000.0
2008-03-05 06:19:00,3.52387,3.52866,3.51851,3.52866,2660000.0
2008-03-05 06:20:00,3.51333,3.52287,3.51333,3.52287,4520000.0
2008-03-05 06:21:00,3.52321,3.5237,3.50685,3.5143,4890000.0
2008-03-05 06:23:00,3.5182,3.52534,3.5182,3.52256,3010000.0
2008-03-05 06:24:00,3.52492,3.52775,3.51625,3.51963,6760000.0
2008-03-05 06:25:00,3.52209,3.52209,3.51036,3.51401,4880000.0
2008-03-05 06:26:00,3.52414,3.52414,3.51205,3.51766,6400000.0
2008-03-05 06:27:00,3.51117,3.51192,3.51117,3.51192,3010000.0
2008-03-05 06:28:00,3.5157,3.5157,3.50774,3.50774,3010000.0
2008-03-05 06:30:00,3.52389,3.52891,3.51892,3.51892,6390000.0
2008-03-05 06:36:00,3.52273,3.52273,3.5155,3.51929,4130000.0
2008-03-05 06:37:00,3.52417,3.52417,3.5173,3.52367,5270000.0
2008-03-05 06:38:00,3.51316,3.52393,3.51246,3.52029,5260000.0
2008-03-05 06:39:00,3.52386,3.52386,3.51855,3.51894,4510000.0
2008-03-05 06:40:00,3.52238,3.52238,3.51115,3.52024,6780000.0
2008-03-05 06:41:00,3.52216,3.52216,3.514,3.51447,2630000.0
2008-03-05 06:43:00,3.51279,3.52167,3.51038,3.51038,5640000.0
2008-03-05 06:44:00,3.51935,3.51935,3.51083,3.51545,3020000.0
2008-03-05 06:45:00,3.52721,3.52772,3.51947,3.52318,6030000.0
2008-03-05 06:46:00,3.51814,3.52553,3.51814,3.51857,4890000.0
2008-03-05 06:48:00,3.51832,3.52529,3.51832,3.52513,3750000.0
2008-03-05 06:51:00,3.52213,3.5223,3.51635,3.5223,2640000.0
2008-03-05 06:52:00,3.525,3.52604,3.51603,3.52365,5630000.0
2008-03-05 06:53:00,3.51971,3.52703,3.51971,3.52,4900000.0
2008-03-05 06:54:00,3.51913,3.52153,3.5085,3.52153,5260000.0
2008-03-05 06:55:00,3.51099,3.51242,3.50302,3.50713,4880000.0
2008-03-05 06:56:00,3.51674,3.52076,3.51102,3.52076,3010000.0
2008-03-05 06:57:00,3.52202,3.52202,3.50928,3.50953,6770000.0
2008-03-05 06:58:00,3.5249,3.52539,3.52054,3.52457,7140000.0
2008-03-05 06:59:00,3.5188,3.52127,3.51072,3.52127,5260000.0
2008-03-05 07:00:00,3.52405,3.52753,3.51015,3.51015,5650000.0
2008-03-05 07:01:00,3.52352,3.5245,3.51521,3.52422,4890000.0
2008-03-05 07:02:00,3.51031,3.52281,3.51031,3.52281,5630000.0
2008-03-05 07:03:00,3.51868,3.52339,3.51454,3.51771,4150000.0
2008-03-05 07:04:00,3.52191,3.52238,3.50864,3.52221,6410000.0
2008-03-05 07:05:00,3.51688,3.52299,3.51063,3.51564,6390000.0
2008-03-05 07:06:00,3.52415,3.52415,3.51509,3.51753,5270000.0
2008-03-05 07:07:00,3.51543,3.52207,3.50826,3.50826,7150000.0
2008-03-05 07:08:00,3.52336,3.52336,3.51546,3.51655,4150000.0
2008-03-05 07:09:00,3.52201,3.52201,3.51104,3.51379,6390000.0
2008-03-05 07:10:00,3.52028,3.5229,3.51387,3.52222,3770000.0
2008-03-05 07:11:00,3.52466,3.52466,3.514,3.52383,4510000.0
2008-03-05 07:12:00,3.52211,3.52211,3.51071,3.51711,9760000.0
2008-03-05 07:13:00,3.51924,3.52485,3.51477,3.52445,5640000.0
2008-03-05 07:14:00,3.52068,3.52359,3.50922,3.52102,4510000.0
2008-03-05 07:15:00,3.52711,3.52711,3.51414,3.5187,6010000.0
2008-03-05 07:16:00,3.51324,3.51941,3.50928,3.5137,3380000.0
2008-03-05 07:17:00,3.5231,3.5231,3.51308,3.51968,5260000.0
2008-03-05 07:18:00,3.5147,3.52243,3.50928,3.52243,6380000.0
2008-03-05 07:19:00,3.5233,3.52464,3.51465,3.51923,3400000.0
2008-03-05 07:20:00,3.518,3.52325,3.51233,3.51777,6030000.0
2008-03-05 07:21:00,3.51623,3.52094,3.51216,3.5193,3770000.0
2008-03-05 07:22:00,3.52285,3.5233,3.51433,3.52306,6400000.0
2008-03-05 07:23:00,3.52352,3.52352,3.51523,3.51658,5650000.0
2008-03-05 07:24:00,3.51374,3.52075,3.51226,3.51362,5640000.0
2008-03-05 07:25:00,3.51822,3.52235,3.51292,3.52164,7890000.0
2008-03-05 07:26:00,3.51359,3.51502,3.50562,3.51502,5640000.0
2008-03-05 07:27:00,3.51718,3.52392,3.51452,3.51452,3400000.0
2008-03-05 07:28:00,3.51217,3.52221,3.51217,3.52025,4510000.0
2008-03-05 07:29:00,3.52542,3.52542,3.51596,3.51916,4130000.0
2008-03-05 07:30:00,3.52355,3.52853,3.51706,3.52442,7150000.0
2008-03-05 07:31:00,3.52086,3.52233,3.50884,3.52233,4520000.0
2008-03-05 07:32:00,3.51893,3.52447,3.51736,3.5174,6020000.0
2008-03-05 07:33:00,3.52242,3.52319,3.51324,3.51324,3770000.0
2008-03-05 07:34:00,3.51871,3.52242,3.51202,3.51893,5640000.0
2008-03-05 07:35:00,3.51898,3.52507,3.51888,3.52402,4140000.0
2008-03-05 07:36:00,3.5184,3.52429,3.51681,3.52429,6030000.0
2008-03-05 07:37:00,3.50219,3.52156,3.50219,3.52156,7160000.0
2008-03-05 07:38:00,3.51923,3.52521,3.51553,3.52425,17310000.0
2008-03-05 07:39:00,3.51424,3.52399,3.51424,3.52399,4510000.0
2008-03-05 07:40:00,3.52232,3.5236,3.50834,3.51367,6010000.0
2008-03-05 07:41:00,3.5207,3.52619,3.51577,3.51931,7900000.0
2008-03-05 07:42:00,3.51895,3.52512,3.51705,3.52512,4530000.0
2008-03-05 07:43:00,3.51742,3.52313,3.51742,3.51766,6030000.0
2008-03-05 07:44:00,3.52405,3.5242,3.51455,3.51455,5640000.0
2008-03-05 07:45:00,3.5261,3.5261,3.50839,3.51827,10520000.0
2008-03-05 07:46:00,3.52461,3.52461,3.51864,3.52256,4510000.0
2008-03-05 07:47:00,3.52147,3.52788,3.51666,3.5258,6030000.0
2008-03-05 07:48:00,3.51039,3.52074,3.51039,3.51925,3400000.0
2008-03-05 07:50:00,3.5242,3.52481,3.51762,3.52406,4880000.0
2008-03-05 07:51:00,3.52236,3.52431,3.5138,3.52312,8270000.0
2008-03-05 07:52:00,3.51585,3.52291,3.50819,3.52291,4530000.0
2008-03-05 07:53:00,3.51871,3.52283,3.51482,3.51482,3750000.0
2008-03-05 07:54:00,3.5243,3.52462,3.51704,3.51704,4520000.0
2008-03-05 07:55:00,3.51813,3.51962,3.50656,3.51891,4890000.0
2008-03-05 07:56:00,3.51982,3.52825,3.51982,3.52484,7520000.0
2008-03-05 07:57:00,3.5227,3.52395,3.51629,3.52395,6760000.0
2008-03-05 07:58:00,3.52503,3.52616,3.51591,3.51752,5260000.0
2008-03-05 07:59:00,3.52237,3.52956,3.5193,3.52183,14670000.0
2008-03-05 08:00:00,3.52471,3.5274,3.52133,3.5274,4890000.0
2008-03-05 08:01:00,3.51799,3.52905,3.51799,3.52461,10150000.0
2008-03-05 08:02:00,3.50903,3.52439,3.50903,3.52439,4880000.0
2008-03-05 08:03:00,3.52564,3.52669,3.51954,3.52669,5630000.0
2008-03-05 08:04:00,3.52465,3.52643,3.5168,3.52096,6400000.0
2008-03-05 08:05:00,3.5168,3.52281,3.516,3.52281,6760000.0
2008-03-05 08:06:00,3.52453,3.52575,3.51913,3.51913,7140000.0
2008-03-05 08:07:00,3.52685,3.52685,3.51661,3.52571,6010000.0
2008-03-05 08:08:00,3.52666,3.52671,3.5213,3.52651,3390000.0
2008-03-05 08:09:00,3.52643,3.52643,3.51529,3.52197,5270000.0
2008-03-05 08:10:00,3.5263,3.52713,3.52208,3.52208,4890000.0
2008-03-05 08:11:00,3.52255,3.52636,3.51668,3.51996,5260000.0
2008-03-05 08:12:00,3.52672,3.52672,3.51732,3.52672,6030000.0
2008-03-05 08:13:00,3.52464,3.52464,3.50759,3.51507,7900000.0
2008-03-05 08:14:00,3.52702,3.52761,3.51776,3.51776,15410000.0
2008-03-05 08:15:00,3.52868,3.52868,3.52001,3.52135,6760000.0
2008-03-05 08:16:00,3.52547,3.52683,3.52147,3.52683,3770000.0
2008-03-05 08:17:00,3.51691,3.52305,3.5165,3.52144,5260000.0
2008-03-05 08:18:00,3.51942,3.52596,3.51314,3.52596,6020000.0
2008-03-05 08:19:00,3.52561,3.52563,3.51605,3.5211,4910000.0
2008-03-05 08:20:00,3.51592,3.52804,3.51592,3.52201,4880000.0
2008-03-05 08:21:00,3.52705,3.5297,3.52005,3.52252,7900000.0
2008-03-05 08:22:00,3.51321,3.52873,3.51321,3.52169,7510000.0
2008-03-05 08:23:00,3.52131,3.5259,3.51663,3.52359,3770000.0
2008-03-05 08:24:00,3.51692,3.52682,3.51692,3.52149,4880000.0
2008-03-05 08:25:00,3.51402,3.52577,3.513,3.51723,7140000.0
2008-03-05 08:26:00,3.52122,3.523,3.51974,3.51988,4510000.0
2008-03-05 08:27:00,3.52365,3.52796,3.52085,3.52296,5630000.0
2008-03-05 08:28:00,3.52165,3.52484,3.51454,3.5163,6770000.0
2008-03-05 08:30:00,3.5208,3.53199,3.5208,3.52677,6030000.0
2008-03-05 08:31:00,3.52357,3.52357,3.51108,3.52126,6000000.0
2008-03-05 08:32:00,3.5217,3.5276,3.52049,3.52724,4880000.0
2008-03-05 08:33:00,3.52728,3.52933,3.52017,3.5228,6000000.0
2008-03-05 08:34:00,3.5229,3.5229,3.50893,3.50893,6010000.0
2008-03-05 08:35:00,3.52447,3.52985,3.51919,3.52985,5280000.0
2008-03-05 08:36:00,3.52581,3.52581,3.51471,3.52021,6770000.0
2008-03-05 08:37:00,3.52531,3.52646,3.50853,3.52543,7510000.0
2008-03-05 08:38:00,3.52554,3.5274,3.52051,3.5219,6760000.0
2008-03-05 08:39:00,3.52258,3.52856,3.51767,3.5208,10520000.0
2008-03-05 08:40:00,3.51773,3.52426,3.51376,3.51849,4890000.0
2008-03-05 08:41:00,3.52451,3.52495,3.51633,3.51886,3770000.0
2008-03-05 08:42:00,3.52303,3.52409,3.51916,3.52409,7130000.0
2008-03-05 08:43:00,3.51693,3.52881,3.51693,3.52079,6400000.0
2008-03-05 08:44:00,3.51745,3.5242,3.51165,3.5242,5640000.0
2008-03-05 08:45:00,3.52338,3.531,3.51843,3.52673,11270000.0
2008-03-05 08:46:00,3.5237,3.52653,3.52046,3.52596,5260000.0
2008-03-05 08:47:00,3.52607,3.5271,3.51644,3.52583,9020000.0
2008-03-05 08:48:00,3.51507,3.52235,3.51112,3.52029,7130000.0
2008-03-05 08:49:00,3.51832,3.52984,3.51832,3.51982,6010000.0
2008-03-05 08:50:00,3.52185,3.52832,3.51921,3.52168,10890000.0
2008-03-05 08:51:00,3.52511,3.52511,3.51519,3.52004,4890000.0
2008-03-05 08:52:00,3.52452,3.52587,3.52038,3.52038,4140000.0
2008-03-05 08:53:00,3.52433,3.52433,3.51318,3.52233,10540000.0
2008-03-05 08:54:00,3.52155,3.52436,3.51324,3.51324,5260000.0
2008-03-05 08:55:00,3.5261,3.5261,3.51697,3.52076,6010000.0
2008-03-05 08:56:00,3.52368,3.52432,3.51505,3.52359,4880000.0
2008-03-05 08:57:00,3.52519,3.52673,3.5223,3.52237,6760000.0
2008-03-05 08:58:00,3.52234,3.52674,3.51643,3.52447,5630000.0
2008-03-05 08:59:00,3.52608,3.52884,3.51909,3.52767,10890000.0
2008-03-05 09:00:00,3.52404,3.52829,3.52151,3.52221,7520000.0
2008-03-05 09:01:00,3.52455,3.52675,3.51579,3.5235,7510000.0
2008-03-05 09:02:00,3.51729,3.52659,3.51429,3.52659,4140000.0
2008-03-05 09:03:00,3.52587,3.52781,3.52064,3.52167,5630000.0
2008-03-05 09:04:00,3.52216,3.5253,3.51624,3.51624,4520000.0
2008-03-05 09:05:00,3.52417,3.52845,3.52129,3.52525,9770000.0
2008-03-05 09:06:00,3.51742,3.52729,3.51623,3.52249,8270000.0
2008-03-05 09:07:00,3.52635,3.52717,3.51762,3.52165,7140000.0
2008-03-05 09:08:00,3.52221,3.52236,3.51691,3.52148,4140000.0
2008-03-05 09:09:00,3.52125,3.52656,3.51816,3.52272,8260000.0
2008-03-05 09:10:00,3.52451,3.52589,3.51637,3.51637,5640000.0
2008-03-05 09:11:00,3.5247,3.52643,3.52075,3.52075,6760000.0
2008-03-05 09:12:00,3.52746,3.52838,3.51913,3.52519,6760000.0
2008-03-05 09:13:00,3.52594,3.52594,3.51643,3.52113,7140000.0
2008-03-05 09:14:00,3.52854,3.53026,3.52095,3.52455,7510000.0
2008-03-05 09:15:00,3.52899,3.52899,3.51618,3.5245,4510000.0
2008-03-05 09:16:00,3.52044,3.52839,3.51949,3.52839,4510000.0
2008-03-05 09:17:00,3.52245,3.52935,3.51959,3.52271,7890000.0
2008-03-05 09:18:00,3.52536,3.52536,3.51764,3.52417,5260000.0
2008-03-05 09:19:00,3.52622,3.52622,3.51273,3.51796,5640000.0
2008-03-05 09:20:00,3.52806,3.52991,3.51956,3.52674,7140000.0
2008-03-05 09:21:00,3.52126,3.52876,3.52126,3.52526,10890000.0
2008-03-05 09:22:00,3.52595,3.5279,3.51786,3.51975,9800000.0
2008-03-05 09:23:00,3.52603,3.52618,3.51809,3.52113,3770000.0
2008-03-05 09:24:00,3.52688,3.52927,3.52036,3.52036,9400000.0
2008-03-05 09:25:00,3.52651,3.52926,3.51944,3.51944,4890000.0
2008-03-05 09:26:00,3.52603,3.52741,3.51858,3.5222,7880000.0
2008-03-05 09:27:00,3.51651,3.5265,3.51651,3.52625,5260000.0
2008-03-05 09:28:00,3.52468,3.52579,3.5193,3.5193,4520000.0
2008-03-05 09:29:00,3.52563,3.52569,3.51845,3.52567,6760000.0
2008-03-05 09:30:00,3.52732,3.52732,3.51573,3.5245,7510000.0
2008-03-05 09:31:00,3.52339,3.52339,3.51767,3.52208,4510000.0
2008-03-05 09:32:00,3.52273,3.52273,3.51368,3.51368,4890000.0
2008-03-05 09:33:00,3.51576,3.52385,3.5134,3.52369,10510000.0
2008-03-05 09:34:00,3.51362,3.51965,3.51072,3.51509,7150000.0
2008-03-05 09:35:00,3.52074,3.52576,3.51351,3.52215,16520000.0
2008-03-05 09:36:00,3.518,3.52392,3.51789,3.52292,4510000.0
2008-03-05 09:37:00,3.52222,3.52384,3.51432,3.5215,6760000.0
2008-03-05 09:38:00,3.51588,3.52196,3.50779,3.51636,11640000.0
2008-03-05 09:39:00,3.51467,3.52212,3.51467,3.51616,4880000.0
2008-03-05 09:40:00,3.51634,3.52099,3.51219,3.51713,6020000.0
2008-03-05 09:41:00,3.51189,3.5235,3.51189,3.52154,7160000.0
2008-03-05 09:42:00,3.52182,3.52263,3.51871,3.51901,5250000.0
2008-03-05 09:43:00,3.51919,3.51943,3.50922,3.5104,9030000.0
2008-03-05 09:44:00,3.52176,3.52399,3.51152,3.51616,7520000.0
2008-03-05 09:45:00,3.52335,3.52335,3.51025,3.52075,9410000.0
2008-03-05 09:46:00,3.51711,3.52361,3.51558,3.52085,4880000.0
2008-03-05 09:47:00,3.51853,3.52159,3.51187,3.52068,10520000.0
2008-03-05 09:48:00,3.516,3.52092,3.516,3.52092,4880000.0
2008-03-05 09:49:00,3.52095,3.52256,3.51424,3.52103,5630000.0
2008-03-05 09:50:00,3.52079,3.52247,3.51765,3.5191,4140000.0
2008-03-05 09:51:00,3.51973,3.52194,3.5122,3.51553,7520000.0
2008-03-05 09:52:00,3.51461,3.52248,3.51461,3.51731,4890000.0
2008-03-05 09:53:00,3.51608,3.52093,3.51146,3.5159,7150000.0
2008-03-05 09:54:00,3.52017,3.52251,3.5124,3.52184,8660000.0
2008-03-05 09:55:00,3.51505,3.52287,3.51194,3.51725,9780000.0
2008-03-05 09:56:00,3.51484,3.52304,3.51276,3.52235,4150000.0
2008-03-05 09:57:00,3.52602,3.5268,3.51474,3.5258,10520000.0
2008-03-05 09:58:00,3.52041,3.52444,3.51734,3.51734,4880000.0
2008-03-05 09:59:00,3.51768,3.52384,3.51317,3.52329,14640000.0
2008-03-05 10:00:00,3.5235,3.5235,3.50983,3.52103,11270000.0
2008-03-05 10:01:00,3.5229,3.52354,3.51504,3.52346,8650000.0
2008-03-05 10:02:00,3.52005,3.52438,3.51346,3.51934,9390000.0
2008-03-05 10:03:00,3.5196,3.52461,3.51053,3.52176,6390000.0
2008-03-05 10:04:00,3.52473,3.52544,3.51441,3.52072,8640000.0
2008-03-05 10:05:00,3.52495,3.52495,3.51222,3.52171,5270000.0
2008-03-05 10:06:00,3.5253,3.5253,3.50767,3.523,6390000.0
2008-03-05 10:07:00,3.52259,3.52319,3.51721,3.52319,6390000.0
2008-03-05 10:08:00,3.51947,3.52392,3.51125,3.51522,7140000.0
2008-03-05 10:09:00,3.52472,3.52472,3.51493,3.52106,8260000.0
2008-03-05 10:10:00,3.52332,3.52494,3.51883,3.52374,4510000.0
2008-03-05 10:11:00,3.52044,3.5247,3.51968,3.5247,4510000.0
2008-03-05 10:12:00,3.52345,3.52476,3.51836,3.52082,7880000.0
2008-03-05 10:13:00,3.52371,3.52371,3.51349,3.51807,4520000.0
2008-03-05 10:14:00,3.52435,3.52435,3.51541,3.52007,7530000.0
2008-03-05 10:15:00,3.52073,3.52504,3.51802,3.52504,4140000.0
2008-03-05 10:16:00,3.52067,3.52476,3.51269,3.51895,12790000.0
2008-03-05 10:17:00,3.52059,3.5248,3.51412,3.51507,12400000.0
2008-03-05 10:18:00,3.52498,3.52498,3.51497,3.51497,6380000.0
2008-03-05 10:19:00,3.52081,3.52489,3.51215,3.51981,10520000.0
2008-03-05 10:20:00,3.51815,3.52309,3.51115,3.52154,8640000.0
2008-03-05 10:21:00,3.52385,3.52385,3.5115,3.51788,14290000.0
2008-03-05 10:22:00,3.51916,3.52362,3.51318,3.51318,6020000.0
2008-03-05 10:23:00,3.51832,3.52338,3.51522,3.51648,4520000.0
2008-03-05 10:24:00,3.525,3.525,3.51231,3.52272,9020000.0
2008-03-05 10:25:00,3.51961,3.52392,3.51561,3.52392,4140000.0
2008-03-05 10:26:00,3.52383,3.52383,3.51405,3.52125,11290000.0
2008-03-05 10:27:00,3.52467,3.52467,3.51711,3.51711,6030000.0
2008-03-05 10:28:00,3.50746,3.5227,3.50358,3.5227,7140000.0
2008-03-05 10:29:00,3.51237,3.52291,3.51237,3.52291,6010000.0
2008-03-05 10:30:00,3.5238,3.52403,3.51147,3.52211,7890000.0
2008-03-05 10:31:00,3.5189,3.5254,3.51372,3.51505,7880000.0
2008-03-05 10:32:00,3.51971,3.52438,3.51793,3.52404,8650000.0
2008-03-05 10:33:00,3.5237,3.52461,3.5183,3.52461,5640000.0
2008-03-05 10:34:00,3.51472,3.52363,3.51196,3.51814,7140000.0
2008-03-05 10:35:00,3.52435,3.52549,3.51757,3.51962,10150000.0
2008-03-05 10:36:00,3.52544,3.52683,3.51939,3.52477,5260000.0
2008-03-05 10:37:00,3.52487,3.52628,3.51617,3.52008,12020000.0
2008-03-05 10:38:00,3.521,3.52576,3.51442,3.52381,6770000.0
2008-03-05 10:39:00,3.52281,3.52364,3.51486,3.52364,4510000.0
2008-03-05 10:40:00,3.52262,3.52355,3.51499,3.51499,4520000.0
2008-03-05 10:41:00,3.51429,3.52602,3.5133,3.5249,4140000.0
2008-03-05 10:42:00,3.51821,3.52499,3.51733,3.52458,6380000.0
2008-03-05 10:43:00,3.52325,3.52379,3.51481,3.51713,7880000.0
2008-03-05 10:44:00,3.52149,3.523,3.51446,3.523,10900000.0
2008-03-05 10:45:00,3.51918,3.52504,3.51736,3.52093,12020000.0
2008-03-05 10:46:00,3.52154,3.52343,3.51583,3.52207,5270000.0
2008-03-05 10:47:00,3.52125,3.52452,3.51836,3.52427,5270000.0
2008-03-05 10:48:00,3.52419,3.52488,3.51524,3.51822,7130000.0
2008-03-05 10:49:00,3.52256,3.52352,3.51471,3.52352,5260000.0
2008-03-05 10:50:00,3.52112,3.52321,3.50929,3.52321,9010000.0
2008-03-05 10:51:00,3.52332,3.52332,3.50988,3.51642,5640000.0
2008-03-05 10:52:00,3.51948,3.52449,3.51813,3.51938,8270000.0
2008-03-05 10:53:00,3.51519,3.52426,3.51519,3.52398,7510000.0
2008-03-05 10:54:00,3.51927,3.52383,3.50883,3.51555,5630000.0
2008-03-05 10:55:00,3.5175,3.52244,3.51303,3.51898,5640000.0
2008-03-05 10:56:00,3.51893,3.52123,3.51378,3.51833,4140000.0
2008-03-05 10:57:00,3.52396,3.524,3.51707,3.51903,6010000.0
2008-03-05 10:58:00,3.51999,3.52323,3.51365,3.52294,7140000.0
2008-03-05 10:59:00,3.51463,3.52329,3.51463,3.52315,8630000.0
2008-03-05 11:00:00,3.52158,3.52303,3.51177,3.52303,9400000.0
2008-03-05 11:01:00,3.52168,3.52351,3.5178,3.5178,7140000.0
2008-03-05 11:02:00,3.51312,3.52323,3.51312,3.51864,4510000.0
2008-03-05 11:03:00,3.51458,3.51816,3.51226,3.51745,6010000.0
2008-03-05 11:04:00,3.52204,3.52468,3.51468,3.52468,4890000.0
2008-03-05 11:05:00,3.5206,3.5227,3.5142,3.5142,6760000.0
2008-03-05 11:06:00,3.51823,3.52395,3.51823,3.52331,5260000.0
2008-03-05 11:07:00,3.52191,3.52258,3.51326,3.51444,6400000.0
2008-03-05 11:08:00,3.52307,3.52398,3.51223,3.52357,6390000.0
2008-03-05 11:09:00,3.52383,3.52388,3.51662,3.52183,4140000.0
2008-03-05 11:10:00,3.52209,3.52241,3.51179,3.51608,7520000.0
2008-03-05 11:11:00,3.51957,3.52331,3.51241,3.51241,4140000.0
2008-03-05 11:12:00,3.52061,3.52566,3.52025,3.52229,5650000.0
2008-03-05 11:13:00,3.52682,3.52682,3.51704,3.51704,7510000.0
2008-03-05 11:14:00,3.51942,3.52433,3.51454,3.52247,6390000.0
2008-03-05 11:15:00,3.52621,3.52621,3.51475,3.52075,4150000.0
2008-03-05 11:16:00,3.52575,3.52575,3.51808,3.51998,4150000.0
2008-03-05 11:17:00,3.52228,3.52647,3.51721,3.52212,6000000.0
2008-03-05 11:18:00,3.51771,3.52363,3.51466,3.52065,6390000.0
2008-03-05 11:19:00,3.52034,3.52566,3.51589,3.51648,6390000.0
2008-03-05 11:20:00,3.52085,3.52606,3.51594,3.52488,7140000.0
2008-03-05 11:21:00,3.52641,3.52648,3.51613,3.52145,10520000.0
2008-03-05 11:22:00,3.5164,3.52444,3.5164,3.52113,5660000.0
2008-03-05 11:23:00,3.50895,3.52163,3.50895,3.52044,7140000.0
2008-03-05 11:24:00,3.51512,3.52477,3.51259,3.52361,11660000.0
2008-03-05 11:25:00,3.51825,3.52476,3.50862,3.52476,4890000.0
2008-03-05 11:26:00,3.52586,3.52586,3.51951,3.51966,6750000.0
2008-03-05 11:27:00,3.52172,3.52596,3.51828,3.52562,5630000.0
2008-03-05 11:28:00,3.52465,3.52567,3.51673,3.52083,10900000.0
2008-03-05 11:29:00,3.52568,3.52568,3.52119,3.52353,5630000.0
2008-03-05 11:30:00,3.52231,3.52529,3.51802,3.52221,4890000.0
2008-03-05 11:31:00,3.52349,3.52477,3.51859,3.52477,7510000.0
2008-03-05 11:32:00,3.52359,3.52359,3.51331,3.52,11660000.0
2008-03-05 11:33:00,3.52386,3.52645,3.51644,3.52615,4520000.0
2008-03-05 11:34:00,3.52519,3.52519,3.5195,3.5242,4140000.0
2008-03-05 11:35:00,3.52103,3.52497,3.51582,3.52123,6770000.0
2008-03-05 11:36:00,3.52503,3.52503,3.52157,3.52359,6390000.0
2008-03-05 11:37:00,3.52452,3.52453,3.5156,3.52284,4880000.0
2008-03-05 11:38:00,3.52493,3.52493,3.51592,3.51916,6010000.0
2008-03-05 11:39:00,3.51958,3.52296,3.51383,3.51925,5650000.0
2008-03-05 11:40:00,3.52466,3.52466,3.52064,3.52399,5630000.0
2008-03-05 11:41:00,3.51687,3.52356,3.50936,3.52354,8650000.0
2008-03-05 11:42:00,3.5243,3.5254,3.51836,3.52223,5250000.0
2008-03-05 11:43:00,3.52514,3.52724,3.5208,3.52573,6390000.0
2008-03-05 11:44:00,3.52523,3.52523,3.51904,3.52474,5260000.0
2008-03-05 11:45:00,3.52366,3.52366,3.5094,3.52222,4510000.0
2008-03-05 11:46:00,3.52504,3.5255,3.51889,3.52156,6010000.0
2008-03-05 11:47:00,3.52489,3.52489,3.5167,3.51727,7520000.0
2008-03-05 11:48:00,3.52586,3.52586,3.52226,3.52473,7140000.0
2008-03-05 11:49:00,3.52614,3.52614,3.51388,3.52291,12380000.0
2008-03-05 11:50:00,3.51996,3.52616,3.51799,3.51799,6770000.0
2008-03-05 11:51:00,3.52087,3.52173,3.51212,3.51798,6020000.0
2008-03-05 11:52:00,3.52469,3.52469,3.51765,3.52402,5250000.0
2008-03-05 11:53:00,3.52008,3.52516,3.51462,3.52204,9770000.0
2008-03-05 11:54:00,3.52489,3.52489,3.52006,3.52006,5640000.0
2008-03-05 11:55:00,3.52396,3.52415,3.51309,3.5183,6010000.0
2008-03-05 11:56:00,3.52495,3.52577,3.52087,3.52087,6000000.0
2008-03-05 11:57:00,3.52266,3.52505,3.52025,3.52025,4890000.0
2008-03-05 11:58:00,3.51661,3.52407,3.50934,3.51965,9390000.0
2008-03-05 11:59:00,3.52431,3.52431,3.5119,3.52235,4890000.0
2008-03-05 12:00:00,3.52513,3.52553,3.51881,3.52084,10890000.0
2008-03-05 12:01:00,3.52468,3.52576,3.52074,3.5248,6770000.0
2008-03-05 12:02:00,3.52688,3.52688,3.51868,3.5212,5630000.0
2008-03-05 12:03:00,3.52658,3.52667,3.52143,3.52628,5260000.0
2008-03-05 12:04:00,3.52547,3.52551,3.51792,3.52545,4880000.0
2008-03-05 12:05:00,3.52302,3.5263,3.51867,3.52295,7510000.0
2008-03-05 12:06:00,3.51737,3.52652,3.51681,3.52193,7880000.0
2008-03-05 12:07:00,3.52688,3.52816,3.5202,3.52419,7130000.0
2008-03-05 12:08:00,3.52309,3.52765,3.5217,3.52313,6400000.0
2008-03-05 12:09:00,3.52542,3.52723,3.52055,3.52647,4510000.0
2008-03-05 12:10:00,3.52188,3.52724,3.51955,3.52479,4510000.0
2008-03-05 12:11:00,3.52839,3.53004,3.52116,3.52433,6760000.0
2008-03-05 12:12:00,3.52638,3.53055,3.52085,3.52085,6390000.0
2008-03-05 12:13:00,3.52894,3.5297,3.51887,3.5297,6000000.0
2008-03-05 12:14:00,3.52763,3.52763,3.51896,3.52506,4880000.0
2008-03-05 12:15:00,3.53041,3.53041,3.51782,3.52784,7140000.0
2008-03-05 12:16:00,3.52867,3.53064,3.52013,3.52013,4510000.0
2008-03-05 12:17:00,3.52311,3.52906,3.52311,3.52357,5260000.0
2008-03-05 12:18:00,3.52977,3.52994,3.51787,3.52567,7900000.0
2008-03-05 12:19:00,3.5278,3.52842,3.51847,3.52764,6020000.0
2008-03-05 12:20:00,3.52801,3.52827,3.52051,3.52827,5260000.0
2008-03-05 12:21:00,3.52797,3.52797,3.51886,3.52279,6390000.0
2008-03-05 12:22:00,3.52019,3.5303,3.52019,3.52822,5630000.0
2008-03-05 12:23:00,3.52436,3.52649,3.51549,3.52642,7140000.0
2008-03-05 12:24:00,3.52209,3.52865,3.52209,3.52341,6760000.0
2008-03-05 12:25:00,3.52432,3.52678,3.51923,3.52482,6770000.0
2008-03-05 12:26:00,3.52766,3.52799,3.52102,3.52799,4880000.0
2008-03-05 12:27:00,3.52512,3.52512,3.51775,3.52478,4140000.0
2008-03-05 12:28:00,3.51876,3.52609,3.5161,3.52066,6030000.0
2008-03-05 12:29:00,3.52193,3.52685,3.52096,3.52685,9010000.0
2008-03-05 12:30:00,3.51849,3.52682,3.51849,3.52311,5260000.0
2008-03-05 12:31:00,3.52315,3.52559,3.52012,3.52109,4510000.0
2008-03-05 12:32:00,3.52406,3.52961,3.51763,3.52263,9770000.0
2008-03-05 12:33:00,3.52557,3.52557,3.51257,3.52549,6390000.0
2008-03-05 12:34:00,3.51965,3.52514,3.51903,3.52514,4880000.0
2008-03-05 12:35:00,3.52077,3.52077,3.51014,3.5181,6020000.0
2008-03-05 12:36:00,3.52531,3.52572,3.51547,3.52062,6770000.0
2008-03-05 12:37:00,3.52397,3.52397,3.51673,3.51921,5250000.0
2008-03-05 12:38:00,3.51944,3.52541,3.51608,3.52012,8640000.0
2008-03-05 12:39:00,3.51957,3.52316,3.5117,3.523,4520000.0
2008-03-05 12:40:00,3.51068,3.52101,3.51068,3.51728,4140000.0
2008-03-05 12:41:00,3.5227,3.52632,3.51585,3.52632,6030000.0
2008-03-05 12:42:00,3.52698,3.52698,3.51431,3.52538,10500000.0
2008-03-05 12:43:00,3.52392,3.52727,3.51757,3.52166,4890000.0
2008-03-05 12:44:00,3.51825,3.52498,3.51825,3.5221,4140000.0
2008-03-05 12:45:00,3.52535,3.52547,3.51496,3.52547,12420000.0
2008-03-05 12:46:00,3.52003,3.5263,3.51739,3.5263,4890000.0
2008-03-05 12:47:00,3.52659,3.52659,3.5221,3.5221,5640000.0
2008-03-05 12:48:00,3.52207,3.5266,3.5171,3.5171,5630000.0
2008-03-05 12:49:00,3.52606,3.52606,3.51527,3.5244,7510000.0
2008-03-05 12:50:00,3.52534,3.52641,3.51592,3.52641,6400000.0
2008-03-05 12:51:00,3.5211,3.52459,3.51925,3.52424,4890000.0
2008-03-05 12:52:00,3.52567,3.52567,3.51639,3.51639,5260000.0
2008-03-05 12:53:00,3.52577,3.52577,3.51601,3.52116,7540000.0
2008-03-05 12:54:00,3.52555,3.52555,3.51385,3.51821,4890000.0
2008-03-05 12:55:00,3.52194,3.52768,3.51623,3.52624,9390000.0
2008-03-05 12:56:00,3.51807,3.52637,3.51628,3.52637,4900000.0
2008-03-05 12:57:00,3.52493,3.52717,3.51647,3.52156,7880000.0
2008-03-05 12:58:00,3.52669,3.52669,3.5182,3.52585,7150000.0
2008-03-05 12:59:00,3.52288,3.52694,3.52058,3.5259,9400000.0
2008-03-05 13:00:00,3.5191,3.52889,3.5151,3.52441,12020000.0
2008-03-05 13:01:00,3.51703,3.52866,3.51685,3.51866,5270000.0
2008-03-05 13:02:00,3.52653,3.52653,3.51761,3.52261,5650000.0
2008-03-05 13:03:00,3.51883,3.52698,3.51845,3.51901,6760000.0
2008-03-05 13:04:00,3.52562,3.52783,3.51716,3.52783,6020000.0
2008-03-05 13:05:00,3.52601,3.52601,3.52027,3.52162,5270000.0
2008-03-05 13:06:00,3.52319,3.52783,3.5217,3.52331,5640000.0
2008-03-05 13:07:00,3.52039,3.52935,3.52039,3.52889,5630000.0
2008-03-05 13:08:00,3.52698,3.52788,3.52255,3.52255,4520000.0
2008-03-05 13:09:00,3.52814,3.52814,3.5216,3.52208,8650000.0
2008-03-05 13:10:00,3.52611,3.52714,3.52145,3.52714,6760000.0
2008-03-05 13:11:00,3.5249,3.52669,3.51731,3.52668,5260000.0
2008-03-05 13:12:00,3.52627,3.52746,3.51697,3.52054,6770000.0
2008-03-05 13:13:00,3.52163,3.52677,3.51644,3.52066,5640000.0
2008-03-05 13:14:00,3.52715,3.52715,3.51394,3.52493,7140000.0
2008-03-05 13:15:00,3.52565,3.52686,3.51601,3.52537,8640000.0
2008-03-05 13:16:00,3.5267,3.52689,3.52034,3.5255,7130000.0
2008-03-05 13:17:00,3.52356,3.52761,3.51731,3.5264,7880000.0
2008-03-05 13:18:00,3.52438,3.52454,3.51485,3.52034,4510000.0
2008-03-05 13:19:00,3.52676,3.52682,3.52157,3.52166,4510000.0
2008-03-05 13:20:00,3.52654,3.52739,3.51921,3.52194,5630000.0
2008-03-05 13:21:00,3.52681,3.52681,3.51875,3.52238,7130000.0
2008-03-05 13:22:00,3.52105,3.52514,3.51925,3.51925,4880000.0
2008-03-05 13:23:00,3.52527,3.52665,3.51585,3.52366,6390000.0
2008-03-05 13:24:00,3.52749,3.52749,3.51837,3.52647,6000000.0
2008-03-05 13:25:00,3.52615,3.52615,3.52123,3.52128,4140000.0
2008-03-05 13:26:00,3.52508,3.52527,3.51921,3.52527,7140000.0
2008-03-05 13:27:00,3.52303,3.52662,3.51397,3.51736,8260000.0
2008-03-05 13:28:00,3.52098,3.52715,3.52074,3.52438,7500000.0
2008-03-05 13:29:00,3.52542,3.52632,3.51846,3.52541,7520000.0
2008-03-05 13:30:00,3.52517,3.52517,3.51774,3.524,3770000.0
2008-03-05 13:31:00,3.51802,3.52459,3.51643,3.51963,7510000.0
2008-03-05 13:32:00,3.52145,3.52596,3.51514,3.5247,6010000.0
2008-03-05 13:33:00,3.51829,3.52548,3.51825,3.5204,4150000.0
2008-03-05 13:34:00,3.52045,3.52545,3.51627,3.52357,10890000.0
2008-03-05 13:35:00,3.52314,3.52562,3.51205,3.52071,9390000.0
2008-03-05 13:36:00,3.52131,3.52823,3.52131,3.52214,6770000.0
2008-03-05 13:37:00,3.5231,3.52659,3.51759,3.52238,7520000.0
2008-03-05 13:38:00,3.52566,3.52566,3.51656,3.52033,6380000.0
2008-03-05 13:39:00,3.51539,3.52526,3.51539,3.51656,4880000.0
2008-03-05 13:40:00,3.52046,3.52476,3.51817,3.52353,5630000.0
2008-03-05 13:41:00,3.52367,3.52579,3.51557,3.5216,6010000.0
2008-03-05 13:42:00,3.52552,3.52552,3.51668,3.52412,6010000.0
2008-03-05 13:43:00,3.52557,3.52557,3.51627,3.52505,6760000.0
2008-03-05 13:44:00,3.52293,3.52446,3.516,3.52189,9020000.0
2008-03-05 13:45:00,3.52264,3.52423,3.51438,3.52353,4510000.0
2008-03-05 13:46:00,3.52424,3.52424,3.51244,3.51989,6760000.0
2008-03-05 13:47:00,3.52441,3.52441,3.51299,3.51822,7510000.0
2008-03-05 13:48:00,3.52027,3.5239,3.51387,3.51906,6770000.0
2008-03-05 13:49:00,3.51944,3.52324,3.5129,3.52324,7130000.0
2008-03-05 13:50:00,3.51818,3.52091,3.51448,3.51819,4890000.0
2008-03-05 13:51:00,3.52485,3.52485,3.5144,3.51496,5640000.0
2008-03-05 13:52:00,3.52406,3.52406,3.51289,3.52366,6760000.0
2008-03-05 13:53:00,3.51982,3.52539,3.51542,3.52409,9390000.0
2008-03-05 13:54:00,3.52463,3.52475,3.51391,3.52001,5630000.0
2008-03-05 13:55:00,3.51014,3.52316,3.50846,3.52316,4880000.0
2008-03-05 13:56:00,3.5235,3.5248,3.51478,3.5248,12400000.0
2008-03-05 13:57:00,3.52022,3.52317,3.50979,3.51875,6020000.0
2008-03-05 13:58:00,3.52425,3.52425,3.51335,3.51776,4510000.0
2008-03-05 13:59:00,3.5242,3.5242,3.51404,3.52364,11640000.0
2008-03-05 14:00:00,3.52099,3.52288,3.51561,3.51839,7510000.0
2008-03-05 14:01:00,3.52389,3.52389,3.5152,3.5168,4890000.0
2008-03-05 14:02:00,3.51931,3.52334,3.51468,3.52022,6010000.0
2008-03-05 14:03:00,3.52476,3.52476,3.517,3.52419,4140000.0
2008-03-05 14:04:00,3.52511,3.52511,3.51683,3.52238,6760000.0
2008-03-05 14:05:00,3.5169,3.52763,3.5169,3.5187,14270000.0
2008-03-05 14:06:00,3.51996,3.52626,3.51548,3.5212,7540000.0
2008-03-05 14:07:00,3.51862,3.52592,3.51862,3.52077,6760000.0
2008-03-05 14:08:00,3.52307,3.52701,3.52071,3.52701,4880000.0
2008-03-05 14:09:00,3.52266,3.52655,3.5163,3.51914,7140000.0
2008-03-05 14:10:00,3.52566,3.5259,3.52012,3.52023,5260000.0
2008-03-05 14:11:00,3.52555,3.5296,3.51857,3.51952,6010000.0
2008-03-05 14:12:00,3.51795,3.52536,3.51665,3.52456,5260000.0
2008-03-05 14:13:00,3.51488,3.52497,3.51177,3.52497,9760000.0
2008-03-05 14:14:00,3.51948,3.52606,3.51917,3.52583,7140000.0
2008-03-05 14:15:00,3.52129,3.52676,3.5165,3.52659,9400000.0
2008-03-05 14:16:00,3.52486,3.52486,3.51542,3.52003,5640000.0
2008-03-05 14:17:00,3.52523,3.52523,3.51251,3.51989,6010000.0
2008-03-05 14:18:00,3.52517,3.52517,3.51607,3.52494,5640000.0
2008-03-05 14:19:00,3.52032,3.52301,3.51002,3.51004,5650000.0
2008-03-05 14:20:00,3.51765,3.52455,3.51553,3.52455,4880000.0
2008-03-05 14:21:00,3.51979,3.52542,3.51979,3.52542,5260000.0
2008-03-05 14:22:00,3.52453,3.52534,3.51514,3.52439,6390000.0
2008-03-05 14:23:00,3.52431,3.52488,3.51237,3.51915,6390000.0
2008-03-05 14:24:00,3.52098,3.52248,3.51102,3.52057,4520000.0
2008-03-05 14:25:00,3.51994,3.52581,3.51551,3.5248,7510000.0
2008-03-05 14:26:00,3.52088,3.52694,3.51565,3.52141,10900000.0
2008-03-05 14:27:00,3.52391,3.52575,3.51921,3.52575,4890000.0
2008-03-05 14:28:00,3.52587,3.52587,3.52041,3.52041,4890000.0
2008-03-05 14:29:00,3.52382,3.5253,3.51991,3.51991,7520000.0
2008-03-05 14:30:00,3.52457,3.52457,3.518,3.52342,5630000.0
2008-03-05 14:31:00,3.52466,3.52466,3.51782,3.52152,7510000.0
2008-03-05 14:32:00,3.52015,3.52484,3.51797,3.52444,5640000.0
2008-03-05 14:33:00,3.52424,3.52449,3.51833,3.52429,5260000.0
2008-03-05 14:34:00,3.52216,3.52505,3.5149,3.52292,5640000.0
2008-03-05 14:35:00,3.52511,3.52511,3.51395,3.51813,4880000.0
2008-03-05 14:36:00,3.52332,3.52453,3.51753,3.51952,5650000.0
2008-03-05 14:37:00,3.52023,3.52408,3.51453,3.52408,6380000.0
2008-03-05 14:38:00,3.52009,3.52162,3.51212,3.51934,7140000.0
2008-03-05 14:39:00,3.51959,3.52185,3.51525,3.52185,6010000.0
2008-03-05 14:40:00,3.5225,3.52267,3.50966,3.50966,7140000.0
2008-03-05 14:41:00,3.52442,3.52442,3.51384,3.52274,7130000.0
2008-03-05 14:42:00,3.52514,3.52514,3.51657,3.52044,5650000.0
2008-03-05 14:43:00,3.52002,3.5225,3.51329,3.51656,4520000.0
2008-03-05 14:44:00,3.51921,3.5252,3.51915,3.51972,7140000.0
2008-03-05 14:45:00,3.52334,3.52519,3.51361,3.52519,9390000.0
2008-03-05 14:46:00,3.52486,3.52653,3.51657,3.52467,6760000.0
2008-03-05 14:47:00,3.51831,3.52543,3.51693,3.52461,7510000.0
2008-03-05 14:48:00,3.52613,3.52613,3.51554,3.52241,4880000.0
2008-03-05 14:49:00,3.52488,3.52488,3.51769,3.51949,4510000.0
2008-03-05 14:50:00,3.52592,3.52691,3.51578,3.52086,12420000.0
2008-03-05 14:51:00,3.52035,3.52603,3.51968,3.52454,4890000.0
2008-03-05 14:52:00,3.51774,3.52419,3.51774,3.52084,4880000.0
2008-03-05 14:53:00,3.52208,3.52501,3.51337,3.51896,6010000.0
2008-03-05 14:54:00,3.52411,3.52529,3.51605,3.5206,5640000.0
2008-03-05 14:55:00,3.51679,3.52463,3.51166,3.52463,5630000.0
2008-03-05 14:56:00,3.52385,3.52493,3.51514,3.52172,8640000.0
2008-03-05 14:57:00,3.52056,3.52434,3.51466,3.51941,5260000.0
2008-03-05 14:58:00,3.52222,3.52546,3.51435,3.52203,7520000.0
2008-03-05 14:59:00,3.52396,3.52396,3.51681,3.52358,7890000.0
2008-03-05 15:00:00,3.52292,3.52477,3.51256,3.52477,5630000.0
2008-03-05 15:01:00,3.51669,3.52529,3.51669,3.52153,6770000.0
2008-03-05 15:02:00,3.5235,3.5235,3.51006,3.51006,10140000.0
2008-03-05 15:03:00,3.517,3.52352,3.51596,3.51911,6390000.0
2008-03-05 15:04:00,3.5236,3.52497,3.52069,3.52069,4140000.0
2008-03-05 15:05:00,3.52354,3.52354,3.51022,3.52144,5630000.0
2008-03-05 15:06:00,3.52399,3.52399,3.51456,3.52384,5650000.0
2008-03-05 15:07:00,3.52355,3.52492,3.51865,3.52449,5260000.0
2008-03-05 15:08:00,3.52359,3.52361,3.51801,3.52361,5630000.0
2008-03-05 15:09:00,3.52233,3.52648,3.51329,3.52237,4510000.0
2008-03-05 15:10:00,3.51774,3.52667,3.51603,3.52105,4510000.0
2008-03-05 15:11:00,3.52182,3.52609,3.51568,3.51568,5630000.0
2008-03-05 15:12:00,3.52144,3.52449,3.51916,3.52305,4510000.0
2008-03-05 15:13:00,3.52266,3.52266,3.51059,3.52262,5630000.0
2008-03-05 15:14:00,3.52041,3.52554,3.51504,3.52396,4890000.0
2008-03-05 15:15:00,3.52417,3.52417,3.51397,3.51816,5260000.0
2008-03-05 15:16:00,3.52136,3.52594,3.51978,3.5241,5640000.0
2008-03-05 15:17:00,3.52502,3.52521,3.51577,3.5194,9390000.0
2008-03-05 15:18:00,3.52131,3.52238,3.51293,3.51876,5640000.0
2008-03-05 15:19:00,3.52377,3.52476,3.51507,3.51507,5260000.0
2008-03-05 15:20:00,3.52187,3.52432,3.51379,3.51416,7140000.0
2008-03-05 15:21:00,3.52329,3.52386,3.51889,3.51971,5630000.0
2008-03-05 15:22:00,3.52401,3.52401,3.51462,3.52335,7880000.0
2008-03-05 15:23:00,3.51976,3.52284,3.51135,3.52148,3770000.0
2008-03-05 15:24:00,3.52252,3.52404,3.51901,3.51908,5260000.0
2008-03-05 15:25:00,3.52255,3.52302,3.51591,3.51826,4140000.0
2008-03-05 15:26:00,3.52317,3.524,3.51182,3.52067,4890000.0
2008-03-05 15:27:00,3.51952,3.52309,3.51257,3.51257,6770000.0
2008-03-05 15:28:00,3.52387,3.52387,3.51812,3.51877,5270000.0
2008-03-05 15:29:00,3.52377,3.52393,3.5095,3.52393,18770000.0
2008-03-05 15:30:00,3.52471,3.52471,3.51688,3.523,4890000.0
2008-03-05 15:31:00,3.5247,3.5247,3.51611,3.52447,5260000.0
2008-03-05 15:32:00,3.52526,3.52526,3.51604,3.52498,4520000.0
2008-03-05 15:33:00,3.51792,3.52791,3.51524,3.52199,8280000.0
2008-03-05 15:34:00,3.5219,3.52557,3.51612,3.51857,10140000.0
2008-03-05 15:35:00,3.52427,3.52608,3.51513,3.51989,7140000.0
2008-03-05 15:36:00,3.51844,3.52496,3.51612,3.52013,6000000.0
2008-03-05 15:37:00,3.52472,3.52472,3.51873,3.51873,5630000.0
2008-03-05 15:38:00,3.5194,3.52526,3.5194,3.52428,6020000.0
2008-03-05 15:39:00,3.52045,3.52528,3.51816,3.5239,5630000.0
2008-03-05 15:40:00,3.51816,3.52384,3.51326,3.52384,4140000.0
2008-03-05 15:41:00,3.52314,3.52341,3.51879,3.52244,6010000.0
2008-03-05 15:42:00,3.51681,3.52405,3.51645,3.52334,3770000.0
2008-03-05 15:43:00,3.51734,3.52352,3.51734,3.5174,3400000.0
2008-03-05 15:44:00,3.52369,3.52379,3.51654,3.52379,10880000.0
2008-03-05 15:45:00,3.52391,3.52432,3.50969,3.52403,7140000.0
2008-03-05 15:46:00,3.51838,3.52216,3.51384,3.52045,5260000.0
2008-03-05 15:47:00,3.51894,3.52347,3.51546,3.5226,6020000.0
2008-03-05 15:48:00,3.51398,3.5235,3.51398,3.52325,4510000.0
2008-03-05 15:49:00,3.51932,3.5238,3.51932,3.5238,4510000.0
2008-03-05 15:50:00,3.5234,3.52529,3.51622,3.52076,3770000.0
2008-03-05 15:51:00,3.52382,3.52471,3.5156,3.52037,4880000.0
2008-03-05 15:52:00,3.51924,3.52481,3.51425,3.51527,5260000.0
2008-03-05 15:53:00,3.51362,3.5234,3.51362,3.51872,4890000.0
2008-03-05 15:54:00,3.518,3.52229,3.51407,3.52229,4900000.0
2008-03-05 15:55:00,3.52183,3.525,3.51662,3.525,5650000.0
2008-03-05 15:56:00,3.52567,3.52567,3.51814,3.51891,4520000.0
2008-03-05 15:57:00,3.52423,3.52423,3.51251,3.52257,7140000.0
2008-03-05 15:58:00,3.5211,3.5233,3.51433,3.51955,7880000.0
2008-03-05 15:59:00,3.52386,3.52496,3.51908,3.52061,4140000.0
2008-03-05 16:00:00,3.52496,3.52496,3.51763,3.52184,8630000.0
2008-03-05 16:01:00,3.51957,3.52528,3.51669,3.52149,5270000.0
2008-03-05 16:02:00,3.52047,3.52205,3.51281,3.51386,6010000.0
2008-03-05 16:03:00,3.52156,3.5236,3.51815,3.52006,4880000.0
2008-03-05 16:04:00,3.52118,3.52322,3.51478,3.51902,5630000.0
2008-03-05 16:05:00,3.52006,3.52413,3.51524,3.52395,6390000.0
2008-03-05 16:06:00,3.51553,3.52401,3.51553,3.51951,7890000.0
2008-03-05 16:07:00,3.5248,3.52565,3.51872,3.52464,4510000.0
2008-03-05 16:08:00,3.52104,3.52522,3.51891,3.52047,4520000.0
2008-03-05 16:09:00,3.52501,3.52523,3.51542,3.52523,5640000.0
2008-03-05 16:10:00,3.52523,3.52551,3.51871,3.52472,4880000.0
2008-03-05 16:11:00,3.52044,3.52393,3.51617,3.52381,6760000.0
2008-03-05 16:12:00,3.5256,3.5256,3.51651,3.51755,5260000.0
2008-03-05 16:13:00,3.52402,3.52411,3.51483,3.51914,8250000.0
2008-03-05 16:14:00,3.52389,3.52454,3.52009,3.52009,5250000.0
2008-03-05 16:15:00,3.519,3.52502,3.519,3.52215,6010000.0
2008-03-05 16:16:00,3.52293,3.52652,3.52006,3.52179,7890000.0
2008-03-05 16:17:00,3.52055,3.52496,3.52055,3.52163,4510000.0
2008-03-05 16:18:00,3.52443,3.52511,3.51815,3.52396,5640000.0
2008-03-05 16:19:00,3.51653,3.52539,3.51653,3.52055,4880000.0
2008-03-05 16:20:00,3.5249,3.5249,3.51831,3.5196,5250000.0
2008-03-05 16:21:00,3.52516,3.52516,3.51193,3.52051,5260000.0
2008-03-05 16:22:00,3.52083,3.5258,3.51927,3.52199,6760000.0
2008-03-05 16:23:00,3.52341,3.52341,3.51364,3.5217,6780000.0
2008-03-05 16:24:00,3.52318,3.52585,3.52067,3.52585,6010000.0
2008-03-05 16:25:00,3.51804,3.52453,3.51798,3.51798,4510000.0
2008-03-05 16:26:00,3.52494,3.52622,3.5188,3.52622,6010000.0
2008-03-05 16:27:00,3.5202,3.52665,3.51538,3.52531,7880000.0
2008-03-05 16:28:00,3.52414,3.52853,3.51779,3.51794,3770000.0
2008-03-05 16:29:00,3.51983,3.52541,3.51453,3.52514,5640000.0
2008-03-05 16:30:00,3.52309,3.52687,3.51967,3.51967,9780000.0
2008-03-05 16:31:00,3.52162,3.52512,3.51466,3.51947,6390000.0
2008-03-05 16:32:00,3.52018,3.52449,3.51854,3.52382,6390000.0
2008-03-05 16:33:00,3.52507,3.52507,3.51953,3.52172,4140000.0
2008-03-05 16:34:00,3.52638,3.52638,3.51676,3.52036,6010000.0
2008-03-05 16:35:00,3.52457,3.52616,3.51726,3.51726,6020000.0
2008-03-05 16:36:00,3.52476,3.52734,3.51945,3.52594,4880000.0
2008-03-05 16:37:00,3.52566,3.52666,3.52376,3.52666,5650000.0
2008-03-05 16:38:00,3.52142,3.526,3.51847,3.52128,4510000.0
2008-03-05 16:39:00,3.52653,3.52653,3.51637,3.51637,4140000.0
2008-03-05 16:40:00,3.5251,3.5251,3.51832,3.52068,3770000.0
2008-03-05 16:41:00,3.52377,3.52569,3.51437,3.52454,4880000.0
2008-03-05 16:42:00,3.51784,3.52571,3.51784,3.52571,5250000.0
2008-03-05 16:43:00,3.52435,3.52662,3.51579,3.51987,5260000.0
2008-03-05 16:44:00,3.52547,3.52547,3.51664,3.52146,4520000.0
2008-03-05 16:45:00,3.52545,3.52545,3.51335,3.52334,10910000.0
2008-03-05 16:46:00,3.52554,3.52617,3.51895,3.52283,5260000.0
2008-03-05 16:47:00,3.52695,3.52751,3.51735,3.5268,6770000.0
2008-03-05 16:48:00,3.52752,3.5298,3.51885,3.52753,8250000.0
2008-03-05 16:49:00,3.5225,3.5249,3.51513,3.52062,6010000.0
2008-03-05 16:50:00,3.52107,3.52561,3.51645,3.52521,6000000.0
2008-03-05 16:51:00,3.52616,3.52906,3.52015,3.5285,5640000.0
2008-03-05 16:52:00,3.52203,3.52871,3.5197,3.5197,4890000.0
2008-03-05 16:53:00,3.52879,3.52879,3.51751,3.52746,6760000.0
2008-03-05 16:54:00,3.52444,3.52817,3.51758,3.52386,6390000.0
2008-03-05 16:55:00,3.52402,3.52874,3.51918,3.52424,4880000.0
2008-03-05 16:56:00,3.52447,3.52906,3.52145,3.52437,7130000.0
2008-03-05 16:57:00,3.51698,3.52914,3.51698,3.51934,6390000.0
2008-03-05 16:58:00,3.52852,3.52852,3.52307,3.52446,5630000.0
2008-03-05 16:59:00,3.51925,3.52956,3.51925,3.52435,13890000.0
2008-03-05 17:00:00,3.5293,3.5293,3.51789,3.52757,6400000.0
2008-03-05 17:01:00,3.5279,3.52815,3.52253,3.52652,3770000.0
2008-03-05 17:02:00,3.52652,3.52652,3.51651,3.52042,6390000.0
2008-03-05 17:03:00,3.52014,3.52685,3.51671,3.52685,7140000.0
2008-03-05 17:04:00,3.52644,3.52644,3.51646,3.52482,8260000.0
2008-03-05 17:05:00,3.52624,3.52674,3.51661,3.52313,4520000.0
2008-03-05 17:06:00,3.52588,3.52588,3.51658,3.51658,6390000.0
2008-03-05 17:07:00,3.52631,3.52631,3.51973,3.52478,6000000.0
2008-03-05 17:08:00,3.52511,3.528,3.51475,3.52198,5260000.0
2008-03-05 17:09:00,3.52518,3.52676,3.52111,3.52676,7140000.0
2008-03-05 17:10:00,3.52116,3.52654,3.52051,3.52179,7880000.0
2008-03-05 17:11:00,3.52024,3.52455,3.51408,3.52455,5650000.0
2008-03-05 17:12:00,3.52607,3.52607,3.52066,3.52091,3770000.0
2008-03-05 17:13:00,3.52455,3.52455,3.51469,3.52413,4510000.0
2008-03-05 17:14:00,3.52472,3.52591,3.5174,3.52502,5640000.0
2008-03-05 17:15:00,3.52426,3.52617,3.51915,3.52005,6010000.0
2008-03-05 17:16:00,3.51792,3.52387,3.51418,3.51912,6020000.0
2008-03-05 17:17:00,3.51767,3.52508,3.51422,3.51779,6750000.0
2008-03-05 17:18:00,3.52265,3.52265,3.51362,3.51813,4890000.0
2008-03-05 17:19:00,3.52496,3.52496,3.51443,3.5248,6010000.0
2008-03-05 17:20:00,3.51924,3.52379,3.51626,3.51626,4880000.0
2008-03-05 17:21:00,3.52083,3.5232,3.51693,3.51788,7130000.0
2008-03-05 17:22:00,3.52352,3.52416,3.51835,3.52211,6770000.0
2008-03-05 17:23:00,3.51961,3.52482,3.51791,3.52025,5650000.0
2008-03-05 17:24:00,3.51823,3.52378,3.51728,3.51897,5640000.0
2008-03-05 17:25:00,3.51328,3.52344,3.51328,3.52172,6400000.0
2008-03-05 17:26:00,3.52251,3.52251,3.51286,3.51789,5630000.0
2008-03-05 17:27:00,3.52314,3.52314,3.51394,3.52202,5630000.0
2008-03-05 17:28:00,3.52002,3.52098,3.5078,3.51561,10130000.0
2008-03-05 17:29:00,3.52134,3.52143,3.51242,3.52143,8250000.0
2008-03-05 17:30:00,3.52334,3.52629,3.51461,3.51996,16160000.0
2008-03-05 17:31:00,3.51756,3.52152,3.5157,3.51694,4510000.0
2008-03-05 17:32:00,3.52186,3.52215,3.51359,3.52215,4520000.0
2008-03-05 17:33:00,3.51688,3.52768,3.51688,3.52396,6020000.0
2008-03-05 17:34:00,3.51259,3.51755,3.51152,3.51298,4890000.0
2008-03-05 17:35:00,3.52252,3.52252,3.51236,3.52102,7880000.0
2008-03-05 17:36:00,3.5124,3.52326,3.5124,3.52248,4140000.0
2008-03-05 17:37:00,3.51785,3.52112,3.51066,3.52112,5640000.0
2008-03-05 17:38:00,3.52225,3.52364,3.51183,3.52128,10890000.0
2008-03-05 17:39:00,3.51738,3.52126,3.50875,3.52063,9400000.0
2008-03-05 17:40:00,3.51725,3.52315,3.51057,3.5178,7500000.0
2008-03-05 17:41:00,3.52022,3.52143,3.51146,3.51662,4140000.0
2008-03-05 17:42:00,3.5179,3.51994,3.51272,3.51658,4150000.0
2008-03-05 17:43:00,3.52085,3.52146,3.51463,3.52146,4140000.0
2008-03-05 17:44:00,3.5223,3.52286,3.515,3.52226,7140000.0
2008-03-05 17:45:00,3.52287,3.52397,3.51407,3.52079,14250000.0
2008-03-05 17:46:00,3.51856,3.52307,3.51726,3.52244,5270000.0
2008-03-05 17:47:00,3.52203,3.52253,3.51479,3.52139,6020000.0
2008-03-05 17:48:00,3.52174,3.52174,3.5121,3.52095,11260000.0
2008-03-05 17:49:00,3.52305,3.52305,3.51075,3.51075,5290000.0
2008-03-05 17:50:00,3.5213,3.5213,3.51,3.5149,6770000.0
2008-03-05 17:51:00,3.52201,3.52267,3.51661,3.5207,7900000.0
2008-03-05 17:52:00,3.51287,3.52162,3.51097,3.52162,5260000.0
2008-03-05 17:53:00,3.51305,3.52262,3.51305,3.52207,5640000.0
2008-03-05 17:54:00,3.51611,3.52339,3.5149,3.52339,5640000.0
2008-03-05 17:55:00,3.52129,3.52216,3.51525,3.52164,5280000.0
2008-03-05 17:56:00,3.52251,3.52251,3.51034,3.51745,10520000.0
2008-03-05 17:57:00,3.52221,3.52315,3.51241,3.52315,6770000.0
2008-03-05 17:58:00,3.521,3.5223,3.51577,3.51859,3770000.0
2008-03-05 17:59:00,3.51946,3.5227,3.5136,3.52111,5260000.0
2008-03-05 18:00:00,3.5236,3.5236,3.51369,3.52283,13130000.0
2008-03-05 18:01:00,3.52159,3.52291,3.51276,3.52291,6760000.0
2008-03-05 18:02:00,3.51638,3.52339,3.51603,3.52064,4510000.0
2008-03-05 18:03:00,3.51673,3.52227,3.51426,3.52154,4530000.0
2008-03-05 18:04:00,3.51291,3.52357,3.51291,3.52357,3770000.0
2008-03-05 18:05:00,3.52192,3.52192,3.51367,3.51893,4510000.0
2008-03-05 18:06:00,3.51396,3.52396,3.51396,3.51929,6400000.0
2008-03-05 18:07:00,3.52302,3.52302,3.5166,3.51867,5270000.0
2008-03-05 18:08:00,3.5194,3.52298,3.51668,3.52114,4880000.0
2008-03-05 18:09:00,3.52112,3.52318,3.5123,3.51373,7130000.0
2008-03-05 18:10:00,3.52204,3.52411,3.51484,3.52411,4510000.0
2008-03-05 18:11:00,3.52181,3.52262,3.51655,3.52262,6000000.0
2008-03-05 18:12:00,3.52096,3.52249,3.51243,3.52249,6770000.0
2008-03-05 18:13:00,3.52356,3.52408,3.5141,3.52408,7160000.0
2008-03-05 18:14:00,3.52258,3.52258,3.51052,3.51525,4510000.0
2008-03-05 18:15:00,3.52349,3.52349,3.5149,3.52018,10910000.0
2008-03-05 18:16:00,3.52055,3.52548,3.51568,3.5204,4510000.0
2008-03-05 18:17:00,3.52101,3.52446,3.51726,3.51927,6760000.0
2008-03-05 18:18:00,3.51826,3.52587,3.51324,3.52061,6010000.0
2008-03-05 18:19:00,3.52263,3.52307,3.51176,3.52172,7140000.0
2008-03-05 18:20:00,3.52253,3.52396,3.51279,3.52396,6020000.0
2008-03-05 18:21:00,3.52361,3.52361,3.51655,3.52152,4880000.0
2008-03-05 18:22:00,3.52309,3.52348,3.51807,3.52348,4880000.0
2008-03-05 18:23:00,3.52307,3.52334,3.51427,3.51511,7530000.0
2008-03-05 18:24:00,3.52467,3.52521,3.51796,3.52416,4520000.0
2008-03-05 18:25:00,3.52035,3.52589,3.51928,3.52135,6020000.0
2008-03-05 18:26:00,3.52461,3.52611,3.51311,3.52611,6010000.0
2008-03-05 18:27:00,3.52866,3.52866,3.52017,3.52017,4140000.0
2008-03-05 18:28:00,3.52253,3.52838,3.51973,3.51973,5270000.0
2008-03-05 18:29:00,3.52639,3.52795,3.52026,3.52769,6760000.0
2008-03-05 18:30:00,3.51988,3.52776,3.51683,3.52562,12770000.0
2008-03-05 18:31:00,3.51885,3.52356,3.50908,3.51566,10510000.0
2008-03-05 18:32:00,3.526,3.52613,3.51743,3.52141,4510000.0
2008-03-05 18:33:00,3.52776,3.52776,3.51247,3.52645,8270000.0
2008-03-05 18:34:00,3.52503,3.52717,3.51577,3.52481,6770000.0
2008-03-05 18:35:00,3.52681,3.52681,3.51467,3.52219,6390000.0
2008-03-05 18:36:00,3.52328,3.52585,3.5178,3.52168,4510000.0
2008-03-05 18:37:00,3.52663,3.52676,3.51426,3.5264,9400000.0
2008-03-05 18:38:00,3.52356,3.52608,3.51511,3.51641,6020000.0
2008-03-05 18:39:00,3.52504,3.52642,3.52126,3.52222,6380000.0
2008-03-05 18:40:00,3.52831,3.52831,3.51685,3.52668,5630000.0
2008-03-05 18:41:00,3.52786,3.52786,3.51758,3.52018,5630000.0
2008-03-05 18:42:00,3.51638,3.524,3.51638,3.524,5250000.0
2008-03-05 18:43:00,3.52539,3.52539,3.51861,3.52484,6390000.0
2008-03-05 18:44:00,3.51588,3.5259,3.51588,3.52136,8640000.0
2008-03-05 18:45:00,3.52542,3.52689,3.51504,3.52055,13930000.0
2008-03-05 18:46:00,3.52513,3.52536,3.51417,3.52521,10140000.0
2008-03-05 18:47:00,3.5233,3.52742,3.52153,3.52153,6390000.0
2008-03-05 18:48:00,3.52149,3.52846,3.5179,3.52717,11640000.0
2008-03-05 18:49:00,3.52778,3.52814,3.52045,3.52768,9770000.0
2008-03-05 18:50:00,3.52347,3.52727,3.52054,3.52151,4890000.0
2008-03-05 18:51:00,3.52578,3.52707,3.5161,3.52335,5260000.0
2008-03-05 18:52:00,3.52483,3.52643,3.51946,3.5196,4140000.0
2008-03-05 18:53:00,3.52873,3.52873,3.51626,3.52447,10530000.0
2008-03-05 18:54:00,3.52659,3.52801,3.52224,3.52272,4880000.0
2008-03-05 18:55:00,3.52393,3.52887,3.52206,3.52692,4510000.0
2008-03-05 18:56:00,3.51884,3.5279,3.51884,3.51979,7880000.0
2008-03-05 18:57:00,3.52268,3.52657,3.5173,3.52353,6010000.0
2008-03-05 18:58:00,3.53063,3.53063,3.51788,3.52427,7140000.0
2008-03-05 18:59:00,3.5299,3.5299,3.5169,3.52013,8270000.0
2008-03-05 19:00:00,3.52425,3.52829,3.52002,3.52619,6390000.0
2008-03-05 19:01:00,3.52353,3.53032,3.51932,3.53032,4510000.0
2008-03-05 19:02:00,3.51851,3.52864,3.51851,3.52744,4510000.0
2008-03-05 19:03:00,3.51997,3.5271,3.51997,3.52358,3770000.0
2008-03-05 19:04:00,3.5181,3.52569,3.51796,3.52263,6010000.0
2008-03-05 19:05:00,3.52665,3.52689,3.51471,3.51471,7520000.0
2008-03-05 19:06:00,3.52441,3.52786,3.51668,3.52597,7130000.0
2008-03-05 19:07:00,3.52703,3.53077,3.52133,3.52433,6750000.0
2008-03-05 19:08:00,3.52204,3.52889,3.51901,3.52712,9760000.0
2008-03-05 19:09:00,3.51716,3.53232,3.51716,3.52636,8260000.0
2008-03-05 19:10:00,3.52466,3.52728,3.51275,3.52728,6400000.0
2008-03-05 19:11:00,3.52773,3.52773,3.51978,3.5235,4140000.0
2008-03-05 19:12:00,3.52887,3.5293,3.51924,3.52446,7880000.0
2008-03-05 19:13:00,3.52707,3.52854,3.51943,3.52709,5630000.0
2008-03-05 19:14:00,3.52721,3.52728,3.51784,3.52638,6400000.0
2008-03-05 19:15:00,3.52902,3.52971,3.51795,3.52285,9780000.0
2008-03-05 19:16:00,3.52667,3.52668,3.51912,3.52487,6390000.0
2008-03-05 19:17:00,3.52831,3.52979,3.5215,3.52979,7140000.0
2008-03-05 19:18:00,3.52926,3.52972,3.52091,3.5249,4140000.0
2008-03-05 19:19:00,3.52861,3.52861,3.51637,3.51718,5250000.0
2008-03-05 19:20:00,3.52259,3.52885,3.52259,3.52425,3770000.0
2008-03-05 19:21:00,3.52892,3.52892,3.52056,3.52875,6770000.0
2008-03-05 19:22:00,3.52785,3.52948,3.51868,3.52415,7140000.0
2008-03-05 19:23:00,3.52046,3.53043,3.52046,3.52674,5640000.0
2008-03-05 19:24:00,3.52917,3.52917,3.51834,3.5238,6010000.0
2008-03-05 19:25:00,3.52005,3.53072,3.52005,3.52907,7510000.0
2008-03-05 19:26:00,3.52387,3.52972,3.51816,3.52526,7150000.0
2008-03-05 19:27:00,3.52797,3.5311,3.52011,3.52517,7880000.0
2008-03-05 19:28:00,3.52953,3.53075,3.52126,3.52306,6380000.0
2008-03-05 19:29:00,3.52542,3.52909,3.5239,3.52886,4510000.0
2008-03-05 19:30:00,3.52831,3.52994,3.52548,3.52819,4140000.0
2008-03-05 19:31:00,3.51813,3.52729,3.51813,3.52396,5630000.0
2008-03-05 19:32:00,3.52914,3.52964,3.5243,3.5243,5630000.0
2008-03-05 19:33:00,3.52525,3.52987,3.52393,3.52724,7140000.0
2008-03-05 19:34:00,3.52365,3.52365,3.51718,3.5195,3380000.0
2008-03-05 19:35:00,3.52137,3.526,3.51792,3.52257,4880000.0
2008-03-05 19:36:00,3.52248,3.52444,3.5136,3.52431,6020000.0
2008-03-05 19:37:00,3.52317,3.52494,3.52177,3.52448,5270000.0
2008-03-05 19:38:00,3.52492,3.52492,3.51497,3.51497,4880000.0
2008-03-05 19:39:00,3.51437,3.52457,3.51437,3.51868,4140000.0
2008-03-05 19:40:00,3.51827,3.52219,3.51438,3.51821,5260000.0
2008-03-05 19:41:00,3.524,3.524,3.51491,3.52317,6380000.0
2008-03-05 19:42:00,3.52048,3.52371,3.51917,3.51961,4880000.0
2008-03-05 19:43:00,3.52174,3.52305,3.51831,3.52047,7520000.0
2008-03-05 19:44:00,3.51769,3.52177,3.51629,3.52018,6390000.0
2008-03-05 19:45:00,3.51842,3.52333,3.51842,3.52125,4510000.0
2008-03-05 19:46:00,3.52152,3.5226,3.5172,3.5172,5250000.0
2008-03-05 19:47:00,3.52004,3.5218,3.51208,3.52112,5630000.0
2008-03-05 19:48:00,3.52012,3.52012,3.50968,3.51518,10890000.0
2008-03-05 19:49:00,3.51103,3.51933,3.51043,3.51043,3760000.0
2008-03-05 19:50:00,3.51635,3.52502,3.51635,3.52212,4140000.0
2008-03-05 19:51:00,3.52346,3.52531,3.5159,3.52141,4140000.0
2008-03-05 19:52:00,3.52238,3.52238,3.51412,3.51414,4510000.0
2008-03-05 19:53:00,3.52201,3.52322,3.51429,3.51647,7510000.0
2008-03-05 19:54:00,3.52257,3.52574,3.51473,3.51473,4510000.0
2008-03-05 19:55:00,3.52021,3.52086,3.51623,3.51929,4880000.0
2008-03-05 19:56:00,3.52131,3.52238,3.52061,3.5213,4510000.0
2008-03-05 19:57:00,3.52142,3.52168,3.51965,3.52072,4890000.0
2008-03-05 19:58:00,3.52058,3.52058,3.51043,3.51983,4510000.0
2008-03-05 19:59:00,3.52192,3.52307,3.51422,3.51422,4880000.0
2008-03-05 20:00:00,3.52496,3.52496,3.51465,3.52174,5640000.0
2008-03-05 20:01:00,3.52119,3.52268,3.51764,3.52177,5630000.0
2008-03-05 20:02:00,3.51229,3.52155,3.50878,3.52155,6770000.0
2008-03-05 20:03:00,3.51483,3.52075,3.51209,3.51777,6010000.0
2008-03-05 20:04:00,3.51888,3.52421,3.51813,3.51834,4510000.0
2008-03-05 20:05:00,3.52191,3.52191,3.51311,3.51342,3770000.0
2008-03-05 20:06:00,3.51961,3.52148,3.51289,3.51758,4890000.0
2008-03-05 20:07:00,3.52276,3.52513,3.51516,3.52128,4510000.0
2008-03-05 20:08:00,3.51812,3.52394,3.51417,3.5207,4900000.0
2008-03-05 20:10:00,3.5204,3.52269,3.51341,3.52269,6760000.0
2008-03-05 20:11:00,3.51227,3.52443,3.51227,3.51898,4510000.0
2008-03-05 20:12:00,3.52226,3.52355,3.51276,3.51929,7890000.0
2008-03-05 20:13:00,3.52271,3.52584,3.51571,3.51581,7510000.0
2008-03-05 20:14:00,3.52642,3.53022,3.51795,3.51795,8270000.0
2008-03-05 20:15:00,3.52377,3.52642,3.52247,3.52568,3010000.0
2008-03-05 20:16:00,3.52595,3.52648,3.51658,3.52596,10890000.0
2008-03-05 20:17:00,3.52039,3.52396,3.51314,3.51576,9010000.0
2008-03-05 20:18:00,3.52474,3.52474,3.51354,3.52456,6020000.0
2008-03-05 20:19:00,3.52123,3.52576,3.5162,3.5162,5640000.0
2008-03-05 20:20:00,3.52583,3.527,3.51736,3.5253,4130000.0
2008-03-05 20:21:00,3.51792,3.52636,3.51577,3.52454,5640000.0
2008-03-05 20:22:00,3.52447,3.52447,3.5129,3.51975,10510000.0
2008-03-05 20:23:00,3.52649,3.52747,3.51624,3.52602,4890000.0
2008-03-05 20:24:00,3.52288,3.52514,3.51794,3.52393,4900000.0
2008-03-05 20:25:00,3.51921,3.52903,3.51921,3.52753,3770000.0
2008-03-05 20:26:00,3.52034,3.5243,3.5158,3.52072,5250000.0
2008-03-05 20:27:00,3.52786,3.52786,3.52415,3.52648,4520000.0
2008-03-05 20:28:00,3.52463,3.52737,3.51752,3.52448,14300000.0
2008-03-05 20:29:00,3.52554,3.52689,3.52205,3.52422,5650000.0
2008-03-05 20:30:00,3.52891,3.52891,3.51754,3.51754,3380000.0
2008-03-05 20:31:00,3.52524,3.52659,3.51715,3.52295,7910000.0
2008-03-05 20:32:00,3.52645,3.52688,3.51951,3.52144,5260000.0
2008-03-05 20:33:00,3.52563,3.52613,3.51946,3.52613,6760000.0
2008-03-05 20:34:00,3.52129,3.52679,3.51652,3.52593,15030000.0
2008-03-05 20:35:00,3.52228,3.52965,3.52228,3.52847,7140000.0
2008-03-05 20:36:00,3.52775,3.52993,3.52545,3.52628,6760000.0
2008-03-05 20:37:00,3.52747,3.52839,3.51915,3.52348,6010000.0
2008-03-05 20:38:00,3.52438,3.52976,3.51969,3.51969,7520000.0
2008-03-05 20:39:00,3.52939,3.53219,3.52521,3.52868,7890000.0
2008-03-05 20:40:00,3.52583,3.53087,3.5256,3.52734,6390000.0
2008-03-05 20:41:00,3.52923,3.52923,3.51706,3.52268,7520000.0
2008-03-05 20:42:00,3.52836,3.52836,3.51886,3.52698,6400000.0
2008-03-05 20:43:00,3.52808,3.53003,3.52052,3.52499,3770000.0
2008-03-05 20:44:00,3.52086,3.53437,3.52086,3.52994,5640000.0
2008-03-05 20:45:00,3.53089,3.53089,3.52411,3.52824,3390000.0
2008-03-05 20:46:00,3.52742,3.52742,3.51694,3.51808,2630000.0
2008-03-05 20:47:00,3.52535,3.53035,3.5194,3.5194,7520000.0
2008-03-05 20:48:00,3.52432,3.53027,3.52214,3.52214,4140000.0
2008-03-05 20:49:00,3.52461,3.52849,3.52107,3.52849,3380000.0
2008-03-05 20:50:00,3.52307,3.53035,3.52307,3.52715,4510000.0
2008-03-05 20:51:00,3.52916,3.53056,3.51954,3.52232,5630000.0
2008-03-05 20:52:00,3.52821,3.53124,3.52675,3.5283,4510000.0
2008-03-05 20:53:00,3.52785,3.53087,3.52527,3.52914,4510000.0
2008-03-05 20:54:00,3.52685,3.52959,3.5198,3.5198,4140000.0
2008-03-05 20:55:00,3.52862,3.52979,3.52012,3.52979,5640000.0
2008-03-05 20:56:00,3.52954,3.53004,3.52505,3.5286,5630000.0
2008-03-05 20:57:00,3.52929,3.52929,3.5232,3.52923,5640000.0
2008-03-05 20:58:00,3.52415,3.52917,3.51932,3.51961,4150000.0
2008-03-05 20:59:00,3.53006,3.53006,3.52081,3.5246,5640000.0
2008-03-05 21:00:00,3.52719,3.52996,3.51987,3.52909,5260000.0
2008-03-05 21:01:00,3.5311,3.53174,3.5247,3.52968,4890000.0
2008-03-05 21:02:00,3.52902,3.52902,3.51792,3.51958,6780000.0
2008-03-05 21:03:00,3.52676,3.5278,3.51825,3.51909,3400000.0
2008-03-05 21:04:00,3.52962,3.52962,3.52313,3.52546,6000000.0
2008-03-05 21:05:00,3.5296,3.5327,3.52115,3.53112,7170000.0
2008-03-05 21:06:00,3.52356,3.53025,3.52356,3.52544,6010000.0
2008-03-05 21:07:00,3.52164,3.53166,3.52164,3.53166,6760000.0
2008-03-05 21:08:00,3.52542,3.53439,3.52237,3.52237,6030000.0
2008-03-05 21:09:00,3.52823,3.52978,3.52003,3.52481,6010000.0
2008-03-05 21:10:00,3.53133,3.53274,3.52379,3.52932,3760000.0
2008-03-05 21:11:00,3.52898,3.52898,3.52484,3.52828,3760000.0
2008-03-05 21:12:00,3.52009,3.53175,3.52009,3.52027,8270000.0
2008-03-05 21:13:00,3.52079,3.53034,3.52079,3.52912,5630000.0
2008-03-05 21:14:00,3.52646,3.53021,3.52092,3.53021,7890000.0
2008-03-05 21:15:00,3.53343,3.53343,3.52646,3.53016,4890000.0
2008-03-05 21:16:00,3.52839,3.52995,3.52004,3.52995,4140000.0
2008-03-05 21:17:00,3.52829,3.52834,3.51717,3.52834,5640000.0
2008-03-05 21:18:00,3.52499,3.52963,3.51889,3.52198,4520000.0
2008-03-05 21:19:00,3.52135,3.53248,3.52135,3.52986,5270000.0
2008-03-05 21:20:00,3.52529,3.53152,3.52319,3.52935,5640000.0
2008-03-05 21:21:00,3.52302,3.53704,3.52302,3.53136,6390000.0
2008-03-05 21:22:00,3.52905,3.53115,3.52088,3.5307,6770000.0
2008-03-05 21:23:00,3.5249,3.52988,3.52019,3.52019,6770000.0
2008-03-05 21:24:00,3.52597,3.5331,3.52186,3.53017,6770000.0
2008-03-05 21:25:00,3.52104,3.53165,3.52104,3.53083,3010000.0
2008-03-05 21:26:00,3.53036,3.53168,3.52116,3.52116,8640000.0
2008-03-05 21:27:00,3.52928,3.52928,3.52138,3.52766,5260000.0
2008-03-05 21:28:00,3.52165,3.53174,3.52165,3.53027,3760000.0
2008-03-05 21:29:00,3.52545,3.53104,3.52166,3.53059,6380000.0
2008-03-05 21:30:00,3.53154,3.53154,3.51997,3.52803,4880000.0
2008-03-05 21:31:00,3.52726,3.52946,3.51971,3.52946,4140000.0
2008-03-05 21:32:00,3.53074,3.53115,3.52123,3.52123,4510000.0
2008-03-05 21:33:00,3.52938,3.52938,3.51927,3.52894,3770000.0
2008-03-05 21:34:00,3.52478,3.53484,3.52175,3.52175,11270000.0
2008-03-05 21:35:00,3.52521,3.52963,3.51998,3.52963,4880000.0
2008-03-05 21:36:00,3.52752,3.52752,3.51645,3.51888,5630000.0
2008-03-05 21:37:00,3.52036,3.52988,3.52036,3.52494,4510000.0
2008-03-05 21:38:00,3.52572,3.52992,3.51979,3.52992,4140000.0
2008-03-05 21:39:00,3.52359,3.52907,3.52359,3.52467,4140000.0
2008-03-05 21:40:00,3.52722,3.5296,3.52255,3.52922,4140000.0
2008-03-05 21:41:00,3.52945,3.52999,3.52344,3.52626,5630000.0
2008-03-05 21:42:00,3.52006,3.53168,3.52006,3.53168,3770000.0
2008-03-05 21:43:00,3.52942,3.52942,3.51615,3.52816,4890000.0
2008-03-05 21:44:00,3.52927,3.52927,3.51912,3.52062,6770000.0
2008-03-05 21:45:00,3.53352,3.53368,3.52412,3.53287,3010000.0
2008-03-05 21:50:00,3.52929,3.53019,3.5255,3.52892,5270000.0
2008-03-05 21:51:00,3.52863,3.52863,3.5187,3.5187,4140000.0
2008-03-05 21:52:00,3.52569,3.52918,3.52018,3.52079,7510000.0
2008-03-05 21:53:00,3.52808,3.52858,3.51947,3.52008,4890000.0
2008-03-05 21:54:00,3.52759,3.53174,3.52759,3.52938,5260000.0
2008-03-05 21:55:00,3.53039,3.53039,3.52477,3.52554,4510000.0
2008-03-05 21:56:00,3.53056,3.53056,3.52608,3.53042,3770000.0
2008-03-05 21:57:00,3.53108,3.53144,3.53022,3.53144,2250000.0
2008-03-05 21:58:00,3.52975,3.53074,3.52624,3.52665,1890000.0
2008-03-05 21:59:00,3.52675,3.53153,3.52675,3.52679,2640000.0
2008-03-05 22:00:00,3.52861,3.53288,3.52193,3.52463,8680000.0
2008-03-05 22:01:00,3.53201,3.53566,3.52463,3.52827,4520000.0
2008-03-05 22:02:00,3.52983,3.52983,3.51878,3.51965,7520000.0
2008-03-05 22:03:00,3.53097,3.53104,3.52589,3.52589,4900000.0
2008-03-05 22:04:00,3.52585,3.52995,3.52157,3.52645,6760000.0
2008-03-05 22:05:00,3.53195,3.53195,3.52761,3.52761,4140000.0
2008-03-05 22:06:00,3.52766,3.53315,3.52605,3.53253,3770000.0
2008-03-05 22:07:00,3.53199,3.53205,3.52831,3.53205,1520000.0
2008-03-05 22:08:00,3.53219,3.53219,3.5231,3.52332,5260000.0
2008-03-05 22:09:00,3.53106,3.53285,3.53106,3.53234,4520000.0
2008-03-05 22:10:00,3.52341,3.53386,3.52341,3.53205,6760000.0
2008-03-05 22:11:00,3.52262,3.53207,3.52262,3.52827,5250000.0
2008-03-05 22:12:00,3.52199,3.53117,3.5216,3.52463,6400000.0
2008-03-05 22:13:00,3.52729,3.5322,3.52178,3.527,13530000.0
2008-03-05 22:14:00,3.52638,3.53178,3.52486,3.53152,5290000.0
2008-03-05 22:15:00,3.53122,3.53122,3.52185,3.52655,3380000.0
2008-03-05 22:16:00,3.52602,3.53103,3.5208,3.52619,4150000.0
2008-03-05 22:17:00,3.53009,3.53009,3.5194,3.5194,4520000.0
2008-03-05 22:21:00,3.53121,3.53206,3.52286,3.52286,4890000.0
2008-03-05 22:22:00,3.52724,3.53255,3.52273,3.52292,5640000.0
2008-03-05 22:23:00,3.53079,3.53079,3.52694,3.52694,1500000.0
2008-03-05 22:24:00,3.53139,3.53139,3.52347,3.52347,1510000.0
2008-03-05 22:25:00,3.53254,3.53254,3.5277,3.53176,5260000.0
2008-03-05 22:26:00,3.5303,3.5303,3.51868,3.52099,6020000.0
2008-03-05 22:27:00,3.53012,3.53205,3.52646,3.52868,7140000.0
2008-03-05 22:28:00,3.5307,3.5307,3.52167,3.52207,4890000.0
2008-03-05 22:29:00,3.52889,3.53333,3.52318,3.53109,5660000.0
2008-03-05 22:30:00,3.544,3.544,3.53652,3.53652,1510000.0
2008-03-05 22:31:00,3.53121,3.53121,3.52664,3.52748,2640000.0
2008-03-05 22:32:00,3.53117,3.53117,3.52646,3.5293,3020000.0
2008-03-05 22:33:00,3.52977,3.53013,3.5202,3.52136,5270000.0
2008-03-05 22:34:00,3.52299,3.53315,3.52299,3.53315,4520000.0
2008-03-05 22:35:00,3.53087,3.53221,3.527,3.53221,2250000.0
2008-03-05 22:36:00,3.52696,3.53109,3.52696,3.52941,1510000.0
2008-03-05 22:37:00,3.52756,3.5325,3.52026,3.52192,7910000.0
2008-03-05 22:38:00,3.52694,3.53269,3.52286,3.52331,4890000.0
2008-03-05 22:39:00,3.53108,3.53108,3.52923,3.53062,2260000.0
2008-03-05 22:40:00,3.53059,3.53241,3.52179,3.52273,4520000.0
2008-03-05 22:41:00,3.52303,3.5316,3.52142,3.52142,7160000.0
2008-03-05 22:42:00,3.53221,3.53221,3.52383,3.53174,3390000.0
2008-03-05 22:45:00,3.53243,3.53349,3.53209,3.53225,3000000.0
2008-03-05 22:46:00,3.52852,3.53286,3.52852,3.53286,3390000.0
2008-03-05 22:47:00,3.52118,3.53137,3.52118,3.52193,4140000.0
2008-03-05 22:48:00,3.53213,3.53213,3.52437,3.53168,4880000.0
2008-03-05 22:49:00,3.52546,3.53147,3.52526,3.53147,1890000.0
2008-03-05 22:50:00,3.53121,3.53188,3.52112,3.52809,6030000.0
2008-03-05 22:51:00,3.52532,3.53043,3.52355,3.53043,4510000.0
2008-03-05 22:52:00,3.52637,3.53369,3.52286,3.53008,6030000.0
2008-03-05 22:53:00,3.52507,3.53071,3.52037,3.52795,3760000.0
2008-03-05 22:54:00,3.52724,3.53037,3.5237,3.53037,3770000.0
2008-03-05 22:55:00,3.52929,3.52929,3.51789,3.52756,12030000.0
2008-03-05 22:56:00,3.5254,3.53356,3.5254,3.52775,4510000.0
2008-03-05 22:57:00,3.53105,3.53105,3.52094,3.52094,3750000.0
2008-03-05 22:58:00,3.52835,3.52835,3.52059,3.52059,2630000.0
2008-03-05 22:59:00,3.52695,3.53252,3.52126,3.52126,7880000.0
2008-03-05 23:00:00,3.52751,3.5337,3.52331,3.52687,6000000.0
2008-03-05 23:01:00,3.52469,3.53027,3.5205,3.52501,6770000.0
2008-03-05 23:03:00,3.52853,3.52954,3.5206,3.52481,4520000.0
2008-03-05 23:04:00,3.52285,3.53237,3.52285,3.5318,4140000.0
2008-03-05 23:05:00,3.52336,3.52835,3.5231,3.52835,3760000.0
2008-03-05 23:06:00,3.52855,3.53119,3.5216,3.52919,3770000.0
2008-03-05 23:07:00,3.52985,3.53001,3.52034,3.52996,4150000.0
2008-03-05 23:08:00,3.52032,3.52032,3.52013,3.52013,1500000.0
2008-03-05 23:09:00,3.5224,3.52794,3.52004,3.5246,2640000.0
2008-03-05 23:10:00,3.52617,3.52777,3.52617,3.52777,760000.0
2008-03-05 23:11:00,3.5272,3.52996,3.5272,3.52996,5630000.0
2008-03-05 23:12:00,3.52536,3.53145,3.52513,3.52561,6780000.0
2008-03-05 23:13:00,3.52847,3.52896,3.52197,3.52896,3400000.0
2008-03-05 23:14:00,3.52909,3.52945,3.5218,3.52683,6400000.0
2008-03-05 23:15:00,3.52659,3.53091,3.52331,3.52473,7150000.0
2008-03-05 23:16:00,3.52804,3.52892,3.52009,3.52816,4900000.0
2008-03-05 23:17:00,3.52708,3.52765,3.51825,3.52682,3780000.0
2008-03-05 23:18:00,3.52506,3.52875,3.52349,3.52349,6010000.0
2008-03-05 23:19:00,3.52777,3.52777,3.51893,3.51912,4520000.0
2008-03-05 23:20:00,3.52766,3.53081,3.52163,3.52764,4520000.0
2008-03-05 23:21:00,3.52562,3.52577,3.51693,3.52499,7890000.0
2008-03-05 23:22:00,3.51812,3.52925,3.51812,3.51876,5270000.0
2008-03-05 23:23:00,3.52567,3.52567,3.52209,3.52209,3010000.0
2008-03-05 23:24:00,3.52984,3.53005,3.51956,3.52777,9020000.0
2008-03-05 23:25:00,3.52367,3.52556,3.52089,3.52186,4140000.0
2008-03-05 23:26:00,3.52313,3.52874,3.51977,3.52414,4140000.0
2008-03-05 23:27:00,3.5228,3.52712,3.51883,3.52712,4520000.0
2008-03-05 23:28:00,3.52734,3.52739,3.51774,3.51818,6790000.0
2008-03-05 23:29:00,3.52498,3.52846,3.5208,3.52577,4140000.0
2008-03-05 23:30:00,3.52926,3.52926,3.51855,3.52216,3010000.0
2008-03-05 23:31:00,3.51807,3.52687,3.51791,3.518,4150000.0
2008-03-05 23:32:00,3.52144,3.52504,3.51917,3.52334,4150000.0
2008-03-05 23:33:00,3.52762,3.5288,3.51922,3.52614,3770000.0
2008-03-05 23:34:00,3.52279,3.5269,3.52094,3.5269,4510000.0
2008-03-05 23:35:00,3.52103,3.52596,3.51591,3.51683,6390000.0
2008-03-05 23:36:00,3.52634,3.52703,3.52222,3.52556,6000000.0
2008-03-05 23:37:00,3.52685,3.52864,3.51896,3.52802,4880000.0
2008-03-05 23:39:00,3.52586,3.52737,3.52227,3.52688,9020000.0
2008-03-05 23:40:00,3.52302,3.5296,3.52209,3.52799,4880000.0
2008-03-05 23:41:00,3.51911,3.53049,3.51911,3.52816,11650000.0
2008-03-05 23:42:00,3.51757,3.52724,3.51757,3.52649,4880000.0
2008-03-05 23:43:00,3.5176,3.53049,3.5176,3.52757,4140000.0
2008-03-05 23:44:00,3.52691,3.52791,3.52428,3.52735,4890000.0
2008-03-05 23:45:00,3.5295,3.5295,3.51694,3.52171,8270000.0
2008-03-05 23:46:00,3.52227,3.52767,3.52179,3.5244,7510000.0
2008-03-05 23:47:00,3.52691,3.52691,3.52024,3.52249,4150000.0
2008-03-05 23:48:00,3.52425,3.52727,3.51738,3.52565,5260000.0
2008-03-05 23:49:00,3.52188,3.52728,3.52188,3.52215,3770000.0
2008-03-05 23:50:00,3.52213,3.52891,3.51895,3.52818,4880000.0
2008-03-05 23:51:00,3.52235,3.52272,3.52235,3.52272,1130000.0
2008-03-05 23:52:00,3.51695,3.52817,3.51695,3.52817,3770000.0
2008-03-05 23:53:00,3.52307,3.53106,3.52307,3.52647,5280000.0
2008-03-05 23:54:00,3.52763,3.52929,3.51903,3.51903,5280000.0
2008-03-05 23:55:00,3.52664,3.52864,3.5224,3.5228,7140000.0
2008-03-05 23:57:00,3.51733,3.52549,3.51733,3.52549,3380000.0
2008-03-05 23:58:00,3.51944,3.52919,3.51803,3.51803,7160000.0
2008-03-05 23:59:00,3.52169,3.5274,3.51707,3.52662,5640000.0
2008-03-06 00:00:00,3.52841,3.52841,3.51963,3.51963,4140000.0
2008-03-06 00:01:00,3.51451,3.52114,3.51065,3.51861,3400000.0
2008-03-06 00:02:00,3.52204,3.52284,3.51307,3.52189,9800000.0
2008-03-06 00:03:00,3.51724,3.52156,3.50409,3.50409,2640000.0
2008-03-06 00:04:00,3.52021,3.52021,3.51039,3.51121,5270000.0
2008-03-06 00:05:00,3.51375,3.52287,3.51375,3.52226,1880000.0
2008-03-06 00:06:00,3.52184,3.52184,3.51026,3.51026,4140000.0
2008-03-06 00:07:00,3.51518,3.52346,3.51296,3.51857,5290000.0
2008-03-06 00:08:00,3.51284,3.5244,3.51284,3.51933,3030000.0
2008-03-06 00:09:00,3.51199,3.52277,3.51199,3.52277,6780000.0
2008-03-06 00:10:00,3.51911,3.52239,3.51911,3.52173,2640000.0
2008-03-06 00:11:00,3.52426,3.52438,3.51433,3.52255,5270000.0
2008-03-06 00:12:00,3.51898,3.52285,3.51418,3.51812,6430000.0
2008-03-06 00:13:00,3.52029,3.52493,3.51942,3.52472,4140000.0
2008-03-06 00:15:00,3.52618,3.52618,3.5156,3.52509,9010000.0
2008-03-06 00:16:00,3.52358,3.52424,3.51286,3.52424,4890000.0
2008-03-06 00:17:00,3.52334,3.52408,3.5194,3.52396,4890000.0
2008-03-06 00:18:00,3.5218,3.52468,3.5143,3.52427,8270000.0
2008-03-06 00:19:00,3.52249,3.52317,3.51401,3.52067,7140000.0
2008-03-06 00:20:00,3.52404,3.52404,3.5142,3.51977,4520000.0
2008-03-06 00:21:00,3.52355,3.52589,3.51383,3.52037,9410000.0
2008-03-06 00:22:00,3.52411,3.52411,3.51425,3.51784,7510000.0
2008-03-06 00:23:00,3.52658,3.5283,3.51725,3.52201,3780000.0
2008-03-06 00:24:00,3.52319,3.52367,3.5137,3.52321,5650000.0
2008-03-06 00:25:00,3.52391,3.52528,3.51588,3.51588,4890000.0
2008-03-06 00:26:00,3.52448,3.52454,3.51924,3.52242,4890000.0
2008-03-06 00:27:00,3.51778,3.52468,3.51512,3.52387,9400000.0
2008-03-06 00:28:00,3.52292,3.52331,3.51929,3.51929,4510000.0
2008-03-06 00:29:00,3.52128,3.52192,3.51162,3.51252,9400000.0
2008-03-06 00:30:00,3.52429,3.52884,3.51913,3.52333,6010000.0
2008-03-06 00:31:00,3.51837,3.52217,3.51272,3.51704,3770000.0
2008-03-06 00:32:00,3.51774,3.52903,3.51741,3.52493,7130000.0
2008-03-06 00:33:00,3.52,3.52458,3.52,3.52437,4140000.0
2008-03-06 00:34:00,3.52408,3.52524,3.51557,3.52346,3770000.0
2008-03-06 00:35:00,3.52312,3.52427,3.51519,3.5194,4890000.0
2008-03-06 00:36:00,3.5233,3.52487,3.51961,3.52002,4510000.0
2008-03-06 00:37:00,3.52384,3.52575,3.51597,3.51597,5270000.0
2008-03-06 00:38:00,3.52313,3.52451,3.5191,3.52451,4530000.0
2008-03-06 00:39:00,3.52382,3.52469,3.51501,3.52469,5650000.0
2008-03-06 00:40:00,3.52491,3.52491,3.51527,3.52471,6770000.0
2008-03-06 00:41:00,3.51875,3.52386,3.51826,3.52242,4530000.0
2008-03-06 00:42:00,3.52448,3.52512,3.5207,3.52431,4140000.0
2008-03-06 00:43:00,3.51851,3.52376,3.51628,3.52351,5640000.0
2008-03-06 00:44:00,3.51953,3.5267,3.51644,3.52584,7140000.0
2008-03-06 00:45:00,3.52244,3.52802,3.5208,3.5208,4890000.0
2008-03-06 00:46:00,3.51947,3.52509,3.51551,3.52074,4150000.0
2008-03-06 00:47:00,3.52289,3.52358,3.51423,3.519,4150000.0
2008-03-06 00:48:00,3.52377,3.52377,3.51047,3.5221,5260000.0
2008-03-06 00:49:00,3.524,3.524,3.5154,3.52338,7520000.0
2008-03-06 00:50:00,3.52382,3.52465,3.51721,3.51721,3780000.0
2008-03-06 00:51:00,3.52383,3.52618,3.51945,3.52086,5650000.0
2008-03-06 00:52:00,3.52481,3.52487,3.52034,3.52034,4130000.0
2008-03-06 00:53:00,3.52038,3.52319,3.51755,3.51755,5260000.0
2008-03-06 00:54:00,3.5171,3.52504,3.51598,3.52504,4130000.0
2008-03-06 00:56:00,3.51678,3.52562,3.51533,3.51628,6010000.0
2008-03-06 00:58:00,3.5239,3.5239,3.51475,3.52301,3770000.0
2008-03-06 00:59:00,3.5245,3.52498,3.51921,3.52498,4880000.0
2008-03-06 01:00:00,3.52778,3.52778,3.51429,3.51916,7160000.0
2008-03-06 01:01:00,3.52338,3.52382,3.51297,3.52294,6040000.0
2008-03-06 01:02:00,3.52243,3.52321,3.51431,3.51431,4890000.0
2008-03-06 01:04:00,3.52209,3.52468,3.52209,3.52395,5260000.0
2008-03-06 01:05:00,3.52331,3.52462,3.51487,3.52462,5270000.0
2008-03-06 01:06:00,3.52277,3.52352,3.51393,3.51412,5260000.0
2008-03-06 01:10:00,3.51998,3.52488,3.51951,3.52447,7140000.0
2008-03-06 01:12:00,3.52465,3.52465,3.51497,3.51519,6410000.0
2008-03-06 01:13:00,3.52426,3.52428,3.51486,3.52135,2640000.0
2008-03-06 01:14:00,3.52475,3.52939,3.51695,3.51695,7160000.0
2008-03-06 01:15:00,3.51995,3.52591,3.51515,3.51515,5260000.0
2008-03-06 01:16:00,3.52036,3.52436,3.51989,3.52279,4510000.0
2008-03-06 01:17:00,3.52516,3.52569,3.51622,3.52562,5650000.0
2008-03-06 01:18:00,3.52423,3.52493,3.5154,3.5154,5640000.0
2008-03-06 01:19:00,3.52474,3.52474,3.51357,3.51901,5660000.0
2008-03-06 01:20:00,3.51516,3.52376,3.51327,3.52211,5640000.0
2008-03-06 01:21:00,3.51933,3.52459,3.51482,3.51949,4140000.0
2008-03-06 01:22:00,3.52315,3.52451,3.51759,3.52031,5270000.0
2008-03-06 01:23:00,3.51916,3.52399,3.51473,3.52282,4140000.0
2008-03-06 01:24:00,3.52094,3.5251,3.51984,3.52088,8260000.0
2008-03-06 01:25:00,3.52367,3.5246,3.51479,3.51504,4520000.0
2008-03-06 01:26:00,3.52017,3.52416,3.51519,3.52353,5260000.0
2008-03-06 01:27:00,3.52405,3.52549,3.52045,3.52494,4140000.0
2008-03-06 01:28:00,3.51653,3.52897,3.51653,3.52519,4510000.0
2008-03-06 01:29:00,3.52238,3.52494,3.51949,3.52451,4900000.0
2008-03-06 01:30:00,3.51878,3.52936,3.51878,3.52191,6400000.0
2008-03-06 01:31:00,3.52202,3.52411,3.51261,3.52411,7140000.0
2008-03-06 01:32:00,3.52325,3.52532,3.51523,3.51527,6400000.0
2008-03-06 01:33:00,3.52336,3.52509,3.51393,3.52509,5260000.0
2008-03-06 01:34:00,3.521,3.52604,3.51618,3.52344,15810000.0
2008-03-06 01:35:00,3.52492,3.52492,3.51473,3.51473,5660000.0
2008-03-06 01:36:00,3.52002,3.52579,3.52002,3.52537,4140000.0
2008-03-06 01:37:00,3.51932,3.5247,3.51818,3.52125,4890000.0
2008-03-06 01:38:00,3.52438,3.52438,3.51427,3.52397,7900000.0
2008-03-06 01:39:00,3.52331,3.52485,3.51988,3.52485,3770000.0
2008-03-06 01:40:00,3.52073,3.52396,3.52065,3.52335,5270000.0
2008-03-06 01:41:00,3.51967,3.52527,3.5156,3.5156,6790000.0
2008-03-06 01:42:00,3.52161,3.52536,3.51987,3.52464,3770000.0
2008-03-06 01:43:00,3.51994,3.525,3.51973,3.52379,5270000.0
2008-03-06 01:44:00,3.52357,3.52686,3.51641,3.51658,5640000.0
2008-03-06 01:45:00,3.52352,3.5284,3.52223,3.52526,5260000.0
2008-03-06 01:46:00,3.51841,3.52426,3.51841,3.52339,4510000.0
2008-03-06 01:48:00,3.5177,3.52355,3.51474,3.52329,4510000.0
2008-03-06 01:49:00,3.51732,3.52379,3.51732,3.51955,4520000.0
2008-03-06 01:50:00,3.51661,3.52585,3.5153,3.51738,5270000.0
2008-03-06 01:51:00,3.52291,3.52453,3.51887,3.5238,3790000.0
2008-03-06 01:52:00,3.51899,3.5237,3.51289,3.51511,4150000.0
2008-03-06 01:53:00,3.52537,3.52617,3.51652,3.52527,6810000.0
2008-03-06 01:54:00,3.52374,3.52374,3.51509,3.52236,4140000.0
2008-03-06 01:55:00,3.5239,3.52553,3.52061,3.52346,5640000.0
2008-03-06 01:56:00,3.52291,3.52411,3.51825,3.51825,4520000.0
2008-03-06 01:57:00,3.52406,3.52529,3.51553,3.51553,4890000.0
2008-03-06 01:58:00,3.51924,3.52429,3.51289,3.52429,4510000.0
2008-03-06 02:00:00,3.50949,3.52085,3.50949,3.51548,4510000.0
2008-03-06 02:01:00,3.5183,3.52422,3.51257,3.52422,4510000.0
2008-03-06 02:02:00,3.52466,3.52859,3.51765,3.52169,9050000.0
2008-03-06 02:03:00,3.52464,3.52486,3.51541,3.52481,3770000.0
2008-03-06 02:04:00,3.51514,3.52246,3.5123,3.51949,6020000.0
2008-03-06 02:05:00,3.52172,3.5234,3.51786,3.5188,3780000.0
2008-03-06 02:06:00,3.51879,3.52357,3.51609,3.51839,7910000.0
2008-03-06 02:07:00,3.5167,3.52378,3.51319,3.52289,12420000.0
2008-03-06 02:08:00,3.52127,3.52603,3.51601,3.52007,7550000.0
2008-03-06 02:09:00,3.52423,3.52428,3.51579,3.51941,4890000.0
2008-03-06 02:10:00,3.52404,3.52465,3.51798,3.52411,5280000.0
2008-03-06 02:11:00,3.5202,3.52466,3.51541,3.52418,4530000.0
2008-03-06 02:12:00,3.51745,3.5222,3.51381,3.5222,5270000.0
2008-03-06 02:13:00,3.52062,3.52458,3.51436,3.51831,9390000.0
2008-03-06 02:14:00,3.52343,3.52486,3.51748,3.52292,7140000.0
2008-03-06 02:15:00,3.52498,3.52749,3.51775,3.52069,8680000.0
2008-03-06 02:16:00,3.52312,3.52517,3.51727,3.52517,4520000.0
2008-03-06 02:17:00,3.51911,3.52288,3.51083,3.52027,5660000.0
2008-03-06 02:18:00,3.51298,3.52105,3.51298,3.51556,4520000.0
2008-03-06 02:19:00,3.52433,3.52439,3.51923,3.52082,6390000.0
2008-03-06 02:20:00,3.51783,3.52349,3.51334,3.51863,4520000.0
2008-03-06 02:21:00,3.52308,3.52308,3.51425,3.5144,4520000.0
2008-03-06 02:22:00,3.52299,3.52299,3.51469,3.5181,5270000.0
2008-03-06 02:23:00,3.51897,3.52432,3.51897,3.52219,6020000.0
2008-03-06 02:24:00,3.52422,3.52422,3.51484,3.51845,2270000.0
2008-03-06 02:25:00,3.5194,3.52449,3.51536,3.51948,5660000.0
2008-03-06 02:26:00,3.52441,3.52441,3.51324,3.52353,5290000.0
2008-03-06 02:27:00,3.51712,3.52336,3.51356,3.52312,4160000.0
2008-03-06 02:28:00,3.5219,3.52558,3.51509,3.52268,7550000.0
2008-03-06 02:29:00,3.52456,3.52456,3.51846,3.51856,3760000.0
2008-03-06 02:30:00,3.52604,3.52604,3.51666,3.52128,4520000.0
2008-03-06 02:31:00,3.52418,3.52474,3.51529,3.52428,4150000.0
2008-03-06 02:32:00,3.52215,3.52297,3.51438,3.51438,4140000.0
2008-03-06 02:33:00,3.51756,3.52432,3.51756,3.52355,6400000.0
2008-03-06 02:34:00,3.52239,3.52447,3.51916,3.52401,6770000.0
2008-03-06 02:35:00,3.52437,3.5248,3.52052,3.52273,4150000.0
2008-03-06 02:36:00,3.51847,3.52422,3.51147,3.52308,5650000.0
2008-03-06 02:37:00,3.52438,3.52473,3.52054,3.52344,7150000.0
2008-03-06 02:38:00,3.52381,3.52413,3.51753,3.52163,6770000.0
2008-03-06 02:39:00,3.52343,3.5235,3.51967,3.5235,3760000.0
2008-03-06 02:40:00,3.51954,3.52455,3.5186,3.52226,5260000.0
2008-03-06 02:41:00,3.52372,3.52372,3.52372,3.52372,380000.0
2008-03-06 02:43:00,3.52231,3.52231,3.51006,3.52131,3030000.0
2008-03-06 02:44:00,3.52174,3.52174,3.51227,3.51227,3010000.0
2008-03-06 02:45:00,3.52086,3.52529,3.51503,3.52063,7170000.0
2008-03-06 02:46:00,3.52002,3.52445,3.52002,3.52262,5260000.0
2008-03-06 02:47:00,3.5155,3.52319,3.51439,3.51439,4150000.0
2008-03-06 02:48:00,3.52391,3.52598,3.51977,3.52337,4530000.0
2008-03-06 02:49:00,3.51472,3.52325,3.51472,3.51899,4140000.0
2008-03-06 02:50:00,3.51903,3.52503,3.51536,3.51831,8300000.0
2008-03-06 02:51:00,3.51919,3.52763,3.51653,3.52494,6400000.0
2008-03-06 02:52:00,3.51852,3.51852,3.51205,3.51205,5260000.0
2008-03-06 02:53:00,3.52617,3.52617,3.51752,3.51752,3770000.0
2008-03-06 02:54:00,3.52115,3.52781,3.51361,3.52271,4920000.0
2008-03-06 02:55:00,3.5293,3.5293,3.52424,3.52424,4890000.0
2008-03-06 02:56:00,3.51928,3.52583,3.51432,3.52069,5650000.0
2008-03-06 02:57:00,3.52434,3.52434,3.51562,3.51939,3400000.0
2008-03-06 02:59:00,3.52217,3.5231,3.5174,3.51846,6780000.0
2008-03-06 03:00:00,3.52301,3.52454,3.50961,3.52149,5260000.0
2008-03-06 03:01:00,3.51985,3.52447,3.51917,3.52325,4510000.0
2008-03-06 03:02:00,3.52369,3.52553,3.51526,3.51902,4150000.0
2008-03-06 03:04:00,3.52135,3.52235,3.51853,3.52235,3770000.0
2008-03-06 03:05:00,3.52424,3.52424,3.5144,3.52269,6400000.0
2008-03-06 03:06:00,3.51018,3.51538,3.50552,3.51538,4900000.0
2008-03-06 03:07:00,3.51906,3.52425,3.51332,3.51822,6020000.0
2008-03-06 03:08:00,3.51029,3.51472,3.50942,3.51472,6390000.0
2008-03-06 03:09:00,3.52233,3.52273,3.51451,3.51617,5660000.0
2008-03-06 03:10:00,3.52457,3.52457,3.50974,3.52083,4900000.0
2008-03-06 03:11:00,3.52362,3.52429,3.51504,3.52367,3020000.0
2008-03-06 03:12:00,3.51916,3.52463,3.51317,3.52297,4140000.0
2008-03-06 03:14:00,3.52489,3.52489,3.51821,3.51836,4140000.0
2008-03-06 03:15:00,3.52422,3.52422,3.51741,3.51743,1510000.0
2008-03-06 03:16:00,3.52467,3.52467,3.51098,3.51804,9030000.0
2008-03-06 03:17:00,3.52429,3.52429,3.51865,3.51865,2260000.0
2008-03-06 03:18:00,3.5233,3.5233,3.51155,3.51659,5270000.0
2008-03-06 03:20:00,3.52403,3.52403,3.51297,3.51767,6430000.0
2008-03-06 03:22:00,3.52438,3.52441,3.51544,3.52422,6750000.0
2008-03-06 03:24:00,3.51975,3.52422,3.51842,3.51896,8650000.0
2008-03-06 03:25:00,3.51607,3.52286,3.51427,3.51427,5640000.0
2008-03-06 03:30:00,3.526,3.526,3.51534,3.51941,6020000.0
2008-03-06 03:31:00,3.52223,3.52271,3.51612,3.52206,5280000.0
2008-03-06 03:32:00,3.52221,3.52626,3.52149,3.52443,5660000.0
2008-03-06 03:33:00,3.5245,3.5245,3.51139,3.51139,3770000.0
2008-03-06 03:35:00,3.5238,3.52447,3.51871,3.52189,5270000.0
2008-03-06 03:36:00,3.51897,3.52415,3.51697,3.51697,4520000.0
2008-03-06 03:37:00,3.51535,3.52534,3.51535,3.52534,4880000.0
2008-03-06 03:38:00,3.51374,3.52192,3.50972,3.51294,3750000.0
2008-03-06 03:39:00,3.52006,3.52644,3.52006,3.52473,9020000.0
2008-03-06 03:40:00,3.52325,3.5253,3.51625,3.52523,6000000.0
2008-03-06 03:41:00,3.51514,3.5227,3.51514,3.51748,4150000.0
2008-03-06 03:42:00,3.5174,3.52257,3.51378,3.52257,4880000.0
2008-03-06 03:43:00,3.51527,3.51527,3.51527,3.51527,750000.0
2008-03-06 03:44:00,3.52351,3.52585,3.51829,3.52306,4880000.0
2008-03-06 03:45:00,3.52742,3.52742,3.51466,3.51873,9010000.0
2008-03-06 03:46:00,3.51487,3.52283,3.51403,3.52283,5260000.0
2008-03-06 03:47:00,3.52486,3.5261,3.51685,3.52386,4880000.0
2008-03-06 03:49:00,3.51932,3.52315,3.51076,3.52093,4890000.0
2008-03-06 03:50:00,3.52409,3.52418,3.51034,3.52418,5660000.0
2008-03-06 03:51:00,3.52403,3.52403,3.5155,3.52275,4510000.0
2008-03-06 03:52:00,3.52227,3.52227,3.51507,3.51827,3770000.0
2008-03-06 03:53:00,3.51803,3.52391,3.51698,3.52391,6760000.0
2008-03-06 03:54:00,3.51748,3.5237,3.5139,3.51731,5650000.0
2008-03-06 03:55:00,3.51247,3.51622,3.51114,3.51247,4140000.0
2008-03-06 03:56:00,3.52184,3.52361,3.5178,3.52361,5270000.0
2008-03-06 03:58:00,3.52271,3.52398,3.51445,3.51445,5650000.0
2008-03-06 03:59:00,3.52114,3.52369,3.51528,3.51916,4900000.0
2008-03-06 04:00:00,3.52604,3.52604,3.51331,3.51779,6400000.0
2008-03-06 04:01:00,3.52281,3.52281,3.51018,3.51335,6780000.0
2008-03-06 04:02:00,3.51871,3.5241,3.5177,3.52266,4520000.0
2008-03-06 04:03:00,3.51044,3.51562,3.50612,3.51562,6400000.0
2008-03-06 04:04:00,3.51983,3.52634,3.51643,3.52487,4890000.0
2008-03-06 04:05:00,3.52403,3.52403,3.51361,3.52098,5260000.0
2008-03-06 04:06:00,3.51939,3.52645,3.51661,3.51986,6770000.0
2008-03-06 04:07:00,3.52395,3.52493,3.51488,3.52403,5640000.0
2008-03-06 04:08:00,3.52322,3.5239,3.51788,3.52204,4140000.0
2008-03-06 04:10:00,3.52217,3.52217,3.51049,3.51876,5250000.0
2008-03-06 04:11:00,3.51919,3.52538,3.515,3.52142,7520000.0
2008-03-06 04:12:00,3.51911,3.52703,3.51608,3.52455,5270000.0
2008-03-06 04:13:00,3.52245,3.52433,3.51982,3.52268,7130000.0
2008-03-06 04:15:00,3.52623,3.52768,3.52623,3.52768,1500000.0
2008-03-06 04:16:00,3.52371,3.52371,3.50945,3.52197,6010000.0
2008-03-06 04:17:00,3.51488,3.51833,3.51488,3.51833,1130000.0
2008-03-06 04:18:00,3.52383,3.52383,3.51488,3.52009,4520000.0
2008-03-06 04:19:00,3.51605,3.52169,3.50951,3.52169,7140000.0
2008-03-06 04:20:00,3.52195,3.52261,3.51376,3.51376,5260000.0
2008-03-06 04:21:00,3.51455,3.52165,3.51049,3.52165,6020000.0
2008-03-06 04:23:00,3.51886,3.51886,3.51479,3.51707,3770000.0
2008-03-06 04:24:00,3.51363,3.52085,3.5123,3.51796,6400000.0
2008-03-06 04:26:00,3.52195,3.52286,3.51532,3.51822,4510000.0
2008-03-06 04:27:00,3.51934,3.5245,3.51071,3.51824,4150000.0
2008-03-06 04:28:00,3.52302,3.52326,3.51295,3.52326,4900000.0
2008-03-06 04:29:00,3.52299,3.52299,3.51264,3.52258,4880000.0
2008-03-06 04:30:00,3.51843,3.52577,3.51341,3.51967,9790000.0
2008-03-06 04:31:00,3.52399,3.52459,3.5113,3.51642,6760000.0
2008-03-06 04:32:00,3.51715,3.52344,3.51284,3.52123,5630000.0
2008-03-06 04:33:00,3.51624,3.5228,3.51259,3.5228,5640000.0
2008-03-06 04:34:00,3.52013,3.52013,3.51112,3.51351,6030000.0
2008-03-06 04:35:00,3.52318,3.52318,3.51228,3.51228,4900000.0
2008-03-06 04:36:00,3.5242,3.5242,3.51335,3.52257,3010000.0
2008-03-06 04:37:00,3.52081,3.52256,3.51375,3.51806,5640000.0
2008-03-06 04:40:00,3.51979,3.52222,3.51476,3.52156,6400000.0
2008-03-06 04:41:00,3.52256,3.52256,3.51326,3.52254,10900000.0
2008-03-06 04:42:00,3.51524,3.52313,3.51319,3.51809,4140000.0
2008-03-06 04:43:00,3.52319,3.52385,3.51523,3.52263,6030000.0
2008-03-06 04:44:00,3.52296,3.52296,3.5117,3.52255,4150000.0
2008-03-06 04:45:00,3.52313,3.53014,3.51617,3.51617,8650000.0
2008-03-06 04:46:00,3.50952,3.51339,3.50952,3.51122,3010000.0
2008-03-06 04:47:00,3.51734,3.52751,3.51502,3.51952,5650000.0
2008-03-06 04:48:00,3.52103,3.52328,3.51805,3.51969,3770000.0
2008-03-06 04:49:00,3.51963,3.52261,3.51012,3.51736,10570000.0
2008-03-06 04:50:00,3.52186,3.52442,3.50977,3.52442,5260000.0
2008-03-06 04:52:00,3.51681,3.52328,3.51315,3.52081,3780000.0
2008-03-06 04:53:00,3.52114,3.5239,3.5171,3.5192,4510000.0
2008-03-06 04:54:00,3.52208,3.52208,3.50625,3.50625,5270000.0
2008-03-06 04:55:00,3.52301,3.5235,3.51102,3.51102,4140000.0
2008-03-06 04:56:00,3.51489,3.5195,3.51253,3.51253,3400000.0
2008-03-06 04:57:00,3.51602,3.52137,3.51124,3.52137,3390000.0
2008-03-06 04:58:00,3.51813,3.52202,3.51475,3.51885,4150000.0
2008-03-06 04:59:00,3.521,3.52294,3.51847,3.51934,4150000.0
2008-03-06 05:00:00,3.52592,3.52592,3.51364,3.52228,7160000.0
2008-03-06 05:01:00,3.52266,3.5229,3.51055,3.51077,6770000.0
2008-03-06 05:03:00,3.52379,3.52379,3.51784,3.51784,2630000.0
2008-03-06 05:04:00,3.51449,3.51592,3.51057,3.51592,5260000.0
2008-03-06 05:08:00,3.51747,3.5237,3.51111,3.5237,4880000.0
2008-03-06 05:11:00,3.51671,3.52302,3.51234,3.51936,4510000.0
2008-03-06 05:14:00,3.52002,3.52428,3.51892,3.51892,2640000.0
2008-03-06 05:15:00,3.52435,3.52654,3.51635,3.51996,9030000.0
2008-03-06 05:16:00,3.51865,3.52518,3.51773,3.51902,5260000.0
2008-03-06 05:17:00,3.51939,3.5267,3.51939,3.52074,4890000.0
2008-03-06 05:18:00,3.51606,3.52526,3.51576,3.51671,4890000.0
2008-03-06 05:19:00,3.52465,3.52465,3.51095,3.51918,5270000.0
2008-03-06 05:20:00,3.52343,3.52343,3.51007,3.52333,6410000.0
2008-03-06 05:21:00,3.52364,3.52364,3.51307,3.51678,7520000.0
2008-03-06 05:22:00,3.51974,3.52252,3.5104,3.52252,5260000.0
2008-03-06 05:23:00,3.51728,3.52553,3.51534,3.51961,10920000.0
2008-03-06 05:24:00,3.52401,3.52407,3.5121,3.52223,4890000.0
2008-03-06 05:25:00,3.52333,3.52486,3.51494,3.52026,6760000.0
2008-03-06 05:26:00,3.51572,3.52393,3.51353,3.51353,2640000.0
2008-03-06 05:28:00,3.52272,3.524,3.51847,3.524,3770000.0
2008-03-06 05:29:00,3.5188,3.52409,3.51671,3.51845,4510000.0
2008-03-06 05:30:00,3.52058,3.52471,3.5153,3.52471,5650000.0
2008-03-06 05:31:00,3.52411,3.52411,3.51627,3.52208,5270000.0
2008-03-06 05:32:00,3.51907,3.52447,3.51899,3.5235,5630000.0
2008-03-06 05:34:00,3.51735,3.52369,3.51502,3.52358,4510000.0
2008-03-06 05:35:00,3.5173,3.52178,3.50896,3.51802,10520000.0
2008-03-06 05:39:00,3.52514,3.52556,3.51531,3.51624,9040000.0
2008-03-06 05:40:00,3.52218,3.52361,3.51612,3.52082,4890000.0
2008-03-06 05:41:00,3.51588,3.52429,3.51348,3.5187,6770000.0
2008-03-06 05:42:00,3.52478,3.52478,3.51484,3.52376,9390000.0
2008-03-06 05:43:00,3.51205,3.52221,3.51205,3.51761,10920000.0
2008-03-06 05:44:00,3.52271,3.52402,3.51451,3.51893,7140000.0
2008-03-06 05:45:00,3.52622,3.52622,3.52204,3.52204,1130000.0
2008-03-06 05:46:00,3.52153,3.52293,3.51317,3.51791,5640000.0
2008-03-06 05:47:00,3.52327,3.52521,3.5193,3.52439,4890000.0
2008-03-06 05:48:00,3.52292,3.52393,3.51626,3.51686,4530000.0
2008-03-06 05:49:00,3.52239,3.52313,3.51053,3.51796,4890000.0
2008-03-06 05:50:00,3.52198,3.52639,3.51645,3.52174,7890000.0
2008-03-06 05:51:00,3.51957,3.5248,3.5169,3.52118,6390000.0
2008-03-06 05:53:00,3.52015,3.52558,3.51305,3.51544,7140000.0
2008-03-06 05:54:00,3.52294,3.52442,3.51201,3.51201,5280000.0
2008-03-06 05:55:00,3.51859,3.52413,3.51441,3.52413,9390000.0
2008-03-06 05:59:00,3.51927,3.52245,3.51126,3.51357,4880000.0
2008-03-06 06:00:00,3.52852,3.52857,3.51912,3.52781,7920000.0
2008-03-06 06:01:00,3.52379,3.52533,3.51972,3.52059,5650000.0
2008-03-06 06:02:00,3.52407,3.52407,3.5135,3.51601,9400000.0
2008-03-06 06:03:00,3.5145,3.5224,3.5145,3.52229,5650000.0
2008-03-06 06:04:00,3.52439,3.52439,3.51415,3.52409,5650000.0
2008-03-06 06:05:00,3.52066,3.52482,3.51899,3.52306,4150000.0
2008-03-06 06:06:00,3.52231,3.52305,3.51516,3.52207,6390000.0
2008-03-06 06:07:00,3.52449,3.52449,3.51157,3.51157,8650000.0
2008-03-06 06:08:00,3.52177,3.52349,3.51765,3.52293,6390000.0
2008-03-06 06:09:00,3.51154,3.51667,3.51154,3.51597,3770000.0
2008-03-06 06:10:00,3.51947,3.524,3.51639,3.52215,5280000.0
2008-03-06 06:11:00,3.52367,3.52427,3.51454,3.52362,5260000.0
2008-03-06 06:12:00,3.51495,3.52272,3.51047,3.52272,8270000.0
2008-03-06 06:13:00,3.52497,3.52497,3.51903,3.52321,5260000.0
2008-03-06 06:14:00,3.52326,3.52326,3.51267,3.51267,4140000.0
2008-03-06 06:15:00,3.52807,3.52807,3.51745,3.51904,9020000.0
2008-03-06 06:16:00,3.522,3.52275,3.51916,3.52258,4920000.0
2008-03-06 06:17:00,3.52357,3.52392,3.51018,3.51353,4520000.0
2008-03-06 06:18:00,3.52365,3.52365,3.51462,3.52155,5640000.0
2008-03-06 06:19:00,3.52248,3.52455,3.5146,3.5237,4140000.0
2008-03-06 06:20:00,3.51432,3.52546,3.51432,3.51953,4900000.0
2008-03-06 06:21:00,3.52425,3.5246,3.51464,3.52391,4150000.0
2008-03-06 06:23:00,3.52074,3.52684,3.52061,3.52211,4890000.0
2008-03-06 06:24:00,3.52402,3.52402,3.5128,3.51749,6760000.0
2008-03-06 06:25:00,3.52504,3.52597,3.51962,3.52488,4140000.0
2008-03-06 06:26:00,3.52492,3.52523,3.5156,3.51872,6400000.0
2008-03-06 06:27:00,3.52445,3.52457,3.52418,3.52441,3010000.0
2008-03-06 06:28:00,3.51611,3.52271,3.51575,3.52271,6010000.0
2008-03-06 06:29:00,3.51805,3.52208,3.51544,3.52208,4890000.0
2008-03-06 06:30:00,3.52343,3.52433,3.51393,3.51393,6020000.0
2008-03-06 06:31:00,3.52025,3.52665,3.51603,3.5193,9780000.0
2008-03-06 06:32:00,3.52399,3.52414,3.51935,3.52414,4140000.0
2008-03-06 06:33:00,3.52345,3.52411,3.5175,3.52381,7140000.0
2008-03-06 06:34:00,3.52201,3.52201,3.50983,3.52171,9770000.0
2008-03-06 06:37:00,3.52375,3.52375,3.51183,3.52127,4150000.0
2008-03-06 06:39:00,3.5183,3.5242,3.51752,3.5242,4880000.0
2008-03-06 06:40:00,3.52302,3.52302,3.51492,3.52151,8260000.0
2008-03-06 06:42:00,3.52287,3.52287,3.51366,3.51785,5640000.0
2008-03-06 06:43:00,3.51245,3.52479,3.51245,3.51931,4900000.0
2008-03-06 06:44:00,3.52253,3.52497,3.51743,3.51743,3020000.0
2008-03-06 06:45:00,3.52732,3.52804,3.51988,3.52375,6400000.0
2008-03-06 06:46:00,3.51725,3.5235,3.51725,3.51829,4150000.0
2008-03-06 06:50:00,3.52299,3.52426,3.51694,3.51879,4150000.0
2008-03-06 06:51:00,3.52164,3.52272,3.51581,3.52189,5270000.0
2008-03-06 06:52:00,3.52444,3.52444,3.51417,3.51768,3780000.0
2008-03-06 06:53:00,3.5179,3.52269,3.51219,3.51219,6010000.0
2008-03-06 06:56:00,3.51979,3.52346,3.51748,3.52346,3010000.0
2008-03-06 06:57:00,3.52258,3.52274,3.51578,3.52274,5660000.0
2008-03-06 06:58:00,3.52446,3.52477,3.5196,3.52477,6030000.0
2008-03-06 06:59:00,3.52015,3.52474,3.51794,3.52418,4520000.0
2008-03-06 07:00:00,3.52335,3.52763,3.51704,3.52004,6020000.0
2008-03-06 07:01:00,3.52244,3.52265,3.50904,3.52265,5260000.0
2008-03-06 07:02:00,3.52337,3.52337,3.50846,3.51513,5630000.0
2008-03-06 07:03:00,3.5133,3.52424,3.5133,3.51826,3780000.0
2008-03-06 07:04:00,3.52292,3.52292,3.51233,3.52157,6780000.0
2008-03-06 07:05:00,3.51727,3.52429,3.51562,3.52429,6020000.0
2008-03-06 07:06:00,3.52407,3.52407,3.51529,3.51742,5260000.0
2008-03-06 07:07:00,3.5171,3.52392,3.51507,3.51855,7520000.0
2008-03-06 07:08:00,3.5238,3.52442,3.51606,3.51606,4150000.0
2008-03-06 07:09:00,3.52379,3.52621,3.51607,3.52328,7130000.0
2008-03-06 07:10:00,3.52105,3.52388,3.51458,3.52244,4140000.0
2008-03-06 07:14:00,3.52365,3.52365,3.5086,3.51659,6760000.0
2008-03-06 07:15:00,3.52578,3.52578,3.51255,3.51866,4900000.0
2008-03-06 07:16:00,3.51506,3.5243,3.51506,3.52233,4140000.0
2008-03-06 07:17:00,3.52449,3.52496,3.5158,3.52083,5260000.0
2008-03-06 07:18:00,3.51706,3.52363,3.51581,3.52347,5270000.0
2008-03-06 07:19:00,3.52455,3.52715,3.51637,3.52056,4140000.0
2008-03-06 07:22:00,3.52173,3.52277,3.51351,3.52272,7510000.0
2008-03-06 07:23:00,3.52505,3.52505,3.51369,3.52351,6390000.0
2008-03-06 07:24:00,3.51485,3.52304,3.5143,3.51462,5270000.0
2008-03-06 07:25:00,3.51874,3.5228,3.51389,3.52224,6790000.0
2008-03-06 07:26:00,3.52314,3.52467,3.51444,3.52467,5640000.0
2008-03-06 07:27:00,3.51524,3.52345,3.5143,3.5143,4140000.0
2008-03-06 07:28:00,3.51339,3.52306,3.51339,3.52087,4510000.0
2008-03-06 07:29:00,3.52158,3.52368,3.51307,3.51875,6010000.0
2008-03-06 07:30:00,3.51921,3.52667,3.51514,3.52361,6780000.0
2008-03-06 07:31:00,3.52356,3.52423,3.51415,3.52353,5260000.0
2008-03-06 07:32:00,3.5178,3.5228,3.51166,3.51724,5640000.0
2008-03-06 07:33:00,3.52335,3.5253,3.51473,3.51473,4140000.0
2008-03-06 07:34:00,3.51815,3.52375,3.51571,3.51968,6380000.0
2008-03-06 07:35:00,3.51798,3.52261,3.51653,3.52261,5250000.0
2008-03-06 07:36:00,3.51867,3.52518,3.5164,3.52384,6030000.0
2008-03-06 07:37:00,3.50973,3.52318,3.50973,3.52318,8270000.0
2008-03-06 07:38:00,3.52036,3.52731,3.51716,3.5255,17300000.0
2008-03-06 07:39:00,3.51558,3.52572,3.51558,3.5244,4880000.0
2008-03-06 07:40:00,3.52315,3.52481,3.512,3.52353,5640000.0
2008-03-06 07:41:00,3.52017,3.52481,3.51594,3.51989,8270000.0
2008-03-06 07:42:00,3.51788,3.52515,3.51482,3.52423,6010000.0
2008-03-06 07:43:00,3.51745,3.52395,3.51745,3.5188,5660000.0
2008-03-06 07:44:00,3.5244,3.5244,3.51482,3.51482,5270000.0
2008-03-06 07:45:00,3.52568,3.52736,3.51809,3.52104,9400000.0
2008-03-06 07:46:00,3.5218,3.52337,3.51842,3.52284,4140000.0
2008-03-06 07:47:00,3.52029,3.52274,3.5122,3.52274,7140000.0
2008-03-06 07:48:00,3.51995,3.52434,3.51523,3.52022,4140000.0
2008-03-06 07:49:00,3.52518,3.52518,3.52031,3.52425,4150000.0
2008-03-06 07:50:00,3.52528,3.52624,3.51964,3.52472,4880000.0
2008-03-06 07:51:00,3.5225,3.52354,3.51349,3.52354,9010000.0
2008-03-06 07:52:00,3.51823,3.52379,3.51239,3.52379,5640000.0
2008-03-06 07:53:00,3.5188,3.52428,3.51476,3.52428,3780000.0
2008-03-06 07:54:00,3.52559,3.52627,3.51437,3.51437,5260000.0
2008-03-06 07:55:00,3.52017,3.52525,3.51617,3.52287,4890000.0
2008-03-06 07:56:00,3.51894,3.52458,3.5186,3.52458,6780000.0
2008-03-06 07:57:00,3.52361,3.52415,3.51384,3.52415,6760000.0
2008-03-06 07:58:00,3.51955,3.5276,3.51955,3.52269,4890000.0
2008-03-06 07:59:00,3.51981,3.52541,3.51364,3.51568,13910000.0
2008-03-06 08:00:00,3.517,3.52068,3.51386,3.52068,5260000.0
2008-03-06 08:01:00,3.51222,3.52492,3.5122,3.51679,11260000.0
2008-03-06 08:02:00,3.51658,3.52365,3.51489,3.52365,4880000.0
2008-03-06 08:03:00,3.52034,3.52034,3.51369,3.51932,4890000.0
2008-03-06 08:04:00,3.5159,3.51763,3.50812,3.51224,7150000.0
2008-03-06 08:05:00,3.5078,3.51838,3.5078,3.51383,7130000.0
2008-03-06 08:06:00,3.51716,3.52019,3.51269,3.51379,6770000.0
2008-03-06 08:07:00,3.5204,3.52134,3.509,3.51709,5270000.0
2008-03-06 08:08:00,3.51687,3.51852,3.5079,3.51447,4520000.0
2008-03-06 08:09:00,3.51817,3.51817,3.51315,3.51548,6390000.0
2008-03-06 08:10:00,3.51729,3.51779,3.51208,3.51208,4890000.0
2008-03-06 08:11:00,3.51439,3.51773,3.50817,3.51132,4520000.0
2008-03-06 08:12:00,3.51797,3.51797,3.50847,3.51777,6770000.0
2008-03-06 08:13:00,3.51746,3.5207,3.50757,3.51041,7900000.0
2008-03-06 08:14:00,3.51721,3.51721,3.50593,3.50751,13560000.0
2008-03-06 08:15:00,3.51991,3.51991,3.50986,3.51229,7130000.0
2008-03-06 08:16:00,3.51741,3.52007,3.5134,3.51809,4510000.0
2008-03-06 08:17:00,3.50802,3.51467,3.50802,3.51296,5260000.0
2008-03-06 08:18:00,3.51092,3.51784,3.51092,3.51784,5650000.0
2008-03-06 08:19:00,3.51794,3.51976,3.50957,3.51443,6020000.0
2008-03-06 08:20:00,3.50733,3.51652,3.50685,3.51217,4140000.0
2008-03-06 08:21:00,3.51737,3.51737,3.50592,3.51204,7530000.0
2008-03-06 08:22:00,3.50651,3.51683,3.50448,3.51683,6400000.0
2008-03-06 08:23:00,3.51341,3.51891,3.50961,3.51746,4140000.0
2008-03-06 08:24:00,3.50803,3.51896,3.50803,3.51323,4140000.0
2008-03-06 08:25:00,3.50896,3.5194,3.50708,3.50794,7510000.0
2008-03-06 08:26:00,3.51326,3.51527,3.51275,3.51363,4880000.0
2008-03-06 08:27:00,3.51505,3.51737,3.5101,3.51295,5630000.0
2008-03-06 08:28:00,3.51194,3.51626,3.50301,3.50753,6770000.0
2008-03-06 08:29:00,3.51794,3.51875,3.50901,3.5129,9030000.0
2008-03-06 08:30:00,3.51149,3.51957,3.51149,3.51599,7880000.0
2008-03-06 08:31:00,3.51824,3.52,3.51368,3.51446,5260000.0
2008-03-06 08:32:00,3.51361,3.51992,3.51155,3.51831,5250000.0
2008-03-06 08:33:00,3.51795,3.51795,3.50512,3.5106,5260000.0
2008-03-06 08:34:00,3.51608,3.51681,3.50952,3.51202,5270000.0
2008-03-06 08:35:00,3.51621,3.51793,3.51062,3.51793,6380000.0
2008-03-06 08:36:00,3.51727,3.51727,3.50816,3.51257,5290000.0
2008-03-06 08:37:00,3.51423,3.51618,3.50509,3.51618,6770000.0
2008-03-06 08:38:00,3.51602,3.51778,3.51071,3.51248,6760000.0
2008-03-06 08:39:00,3.51458,3.52152,3.51004,3.51338,9780000.0
2008-03-06 08:40:00,3.51254,3.51713,3.50853,3.51713,5630000.0
2008-03-06 08:41:00,3.51745,3.51799,3.50946,3.51167,4880000.0
2008-03-06 08:42:00,3.51623,3.51782,3.51231,3.51782,5650000.0
2008-03-06 08:43:00,3.50877,3.51831,3.50877,3.5123,6400000.0
2008-03-06 08:44:00,3.512,3.51742,3.5078,3.51742,5640000.0
2008-03-06 08:45:00,3.51495,3.51822,3.50679,3.51797,10900000.0
2008-03-06 08:46:00,3.51578,3.51905,3.51243,3.51834,4890000.0
2008-03-06 08:47:00,3.51678,3.51678,3.50511,3.51637,9390000.0
2008-03-06 08:48:00,3.51348,3.52014,3.51,3.51688,6760000.0
2008-03-06 08:49:00,3.51013,3.51867,3.50892,3.50892,6010000.0
2008-03-06 08:51:00,3.51787,3.51787,3.50782,3.51244,6010000.0
2008-03-06 08:52:00,3.51614,3.51775,3.51241,3.51241,4510000.0
2008-03-06 08:53:00,3.51663,3.51663,3.50539,3.5116,12390000.0
2008-03-06 08:54:00,3.51344,3.51765,3.50808,3.50832,4140000.0
2008-03-06 08:55:00,3.51685,3.51762,3.51263,3.51502,6010000.0
2008-03-06 08:56:00,3.51642,3.51744,3.508,3.51688,3770000.0
2008-03-06 08:57:00,3.51696,3.51697,3.51143,3.51357,5650000.0
2008-03-06 08:58:00,3.51385,3.51707,3.50795,3.51633,6000000.0
2008-03-06 08:59:00,3.51765,3.51795,3.50742,3.51795,9030000.0
2008-03-06 09:00:00,3.51437,3.52126,3.51166,3.51191,6770000.0
2008-03-06 09:01:00,3.5134,3.51519,3.50508,3.51301,7510000.0
2008-03-06 09:02:00,3.51095,3.51741,3.50754,3.51568,5250000.0
2008-03-06 09:03:00,3.51507,3.51788,3.50979,3.51075,4890000.0
2008-03-06 09:04:00,3.51229,3.51718,3.507,3.507,4890000.0
2008-03-06 09:05:00,3.51358,3.51792,3.51025,3.5151,9020000.0
2008-03-06 09:06:00,3.50697,3.51585,3.50386,3.51161,8270000.0
2008-03-06 09:07:00,3.51674,3.521,3.51118,3.51599,7140000.0
2008-03-06 09:08:00,3.5136,3.51418,3.5086,3.51302,4140000.0
2008-03-06 09:09:00,3.51326,3.51839,3.51047,3.51557,7150000.0
2008-03-06 09:10:00,3.5176,3.51997,3.50858,3.50858,6750000.0
2008-03-06 09:11:00,3.5165,3.51835,3.51209,3.51209,5650000.0
2008-03-06 09:12:00,3.5184,3.52127,3.50997,3.51741,6380000.0
2008-03-06 09:13:00,3.51733,3.51742,3.50849,3.51269,6400000.0
2008-03-06 09:14:00,3.51772,3.51778,3.5061,3.51106,7140000.0
2008-03-06 09:15:00,3.51969,3.51969,3.50817,3.51614,4510000.0
2008-03-06 09:16:00,3.51168,3.51662,3.5106,3.51662,4880000.0
2008-03-06 09:17:00,3.51202,3.5159,3.50647,3.51156,7890000.0
2008-03-06 09:18:00,3.51741,3.51943,3.5128,3.51612,5260000.0
2008-03-06 09:19:00,3.5151,3.51738,3.51045,3.51045,4900000.0
2008-03-06 09:20:00,3.51596,3.51622,3.50513,3.51622,7510000.0
2008-03-06 09:21:00,3.51187,3.51894,3.51125,3.51618,10520000.0
2008-03-06 09:22:00,3.51637,3.51696,3.50843,3.51063,10530000.0
2008-03-06 09:23:00,3.51743,3.51743,3.50927,3.51256,4880000.0
2008-03-06 09:24:00,3.51643,3.5171,3.51029,3.51029,9390000.0
2008-03-06 09:25:00,3.51675,3.51853,3.50848,3.50848,5260000.0
2008-03-06 09:26:00,3.51674,3.51958,3.50784,3.51285,7510000.0
2008-03-06 09:27:00,3.5074,3.51734,3.5074,3.51719,4520000.0
2008-03-06 09:28:00,3.51546,3.51673,3.51029,3.51029,6000000.0
2008-03-06 09:29:00,3.51681,3.51693,3.50968,3.51681,6760000.0
2008-03-06 09:30:00,3.51839,3.51897,3.50903,3.51897,7510000.0
2008-03-06 09:31:00,3.51851,3.51851,3.51266,3.51698,4510000.0
2008-03-06 09:32:00,3.51883,3.51901,3.51147,3.51147,4140000.0
2008-03-06 09:33:00,3.51304,3.51931,3.50901,3.51737,9030000.0
2008-03-06 09:34:00,3.51123,3.5195,3.50871,3.51308,7140000.0
2008-03-06 09:35:00,3.51899,3.52229,3.51219,3.51926,14670000.0
2008-03-06 09:36:00,3.5142,3.51907,3.5125,3.51715,4510000.0
2008-03-06 09:37:00,3.51766,3.52002,3.51046,3.51782,6390000.0
2008-03-06 09:38:00,3.51301,3.51748,3.50606,3.51364,10530000.0
2008-03-06 09:39:00,3.51056,3.51685,3.51056,3.51238,4140000.0
2008-03-06 09:40:00,3.51196,3.51606,3.50651,3.51182,7140000.0
2008-03-06 09:41:00,3.50869,3.52167,3.50869,3.51862,7140000.0
2008-03-06 09:42:00,3.51831,3.51831,3.51461,3.51546,4140000.0
2008-03-06 09:43:00,3.51661,3.52063,3.5091,3.5091,8650000.0
2008-03-06 09:44:00,3.51856,3.5202,3.51065,3.51342,7150000.0
2008-03-06 09:45:00,3.52037,3.52037,3.50906,3.51857,10890000.0
2008-03-06 09:46:00,3.51243,3.51968,3.51243,3.51968,4510000.0
2008-03-06 09:47:00,3.51556,3.52057,3.50985,3.51783,10150000.0
2008-03-06 09:48:00,3.51474,3.51781,3.51403,3.51781,4510000.0
2008-03-06 09:49:00,3.51714,3.5178,3.50834,3.5178,5260000.0
2008-03-06 09:50:00,3.51673,3.51714,3.51261,3.5158,4510000.0
2008-03-06 09:51:00,3.51731,3.51818,3.51003,3.51243,7880000.0
2008-03-06 09:52:00,3.50984,3.51737,3.50984,3.51202,4890000.0
2008-03-06 09:53:00,3.51352,3.51934,3.5086,3.51279,7510000.0
2008-03-06 09:54:00,3.51774,3.52359,3.51238,3.51675,10140000.0
2008-03-06 09:55:00,3.50983,3.51788,3.50797,3.514,10880000.0
2008-03-06 09:56:00,3.50802,3.51735,3.50741,3.51709,5260000.0
2008-03-06 09:57:00,3.51922,3.5214,3.5109,3.52001,10150000.0
2008-03-06 09:58:00,3.51265,3.51962,3.51164,3.51164,3770000.0
2008-03-06 09:59:00,3.51252,3.51896,3.50732,3.5187,14650000.0
2008-03-06 10:00:00,3.51982,3.51982,3.50827,3.5185,12010000.0
2008-03-06 10:01:00,3.51909,3.52143,3.51148,3.51932,9400000.0
2008-03-06 10:02:00,3.51588,3.51872,3.50921,3.51373,10130000.0
2008-03-06 10:03:00,3.51496,3.5199,3.50735,3.517,6760000.0
2008-03-06 10:04:00,3.51854,3.51857,3.50585,3.51458,7900000.0
2008-03-06 10:05:00,3.51968,3.52136,3.51211,3.51828,5640000.0
2008-03-06 10:06:00,3.51901,3.52046,3.51183,3.52016,6750000.0
2008-03-06 10:07:00,3.51765,3.5197,3.51223,3.5197,7130000.0
2008-03-06 10:08:00,3.51486,3.52212,3.51077,3.51188,8260000.0
2008-03-06 10:09:00,3.51985,3.51985,3.51071,3.5166,7880000.0
2008-03-06 10:10:00,3.51925,3.51993,3.51327,3.5185,4880000.0
2008-03-06 10:11:00,3.51611,3.52141,3.51611,3.51897,4520000.0
2008-03-06 10:12:00,3.51992,3.52001,3.5145,3.51617,6770000.0
2008-03-06 10:13:00,3.52103,3.52238,3.51534,3.51691,5630000.0
2008-03-06 10:14:00,3.5209,3.52333,3.51429,3.51722,8640000.0
2008-03-06 10:15:00,3.51586,3.52135,3.51319,3.52135,4510000.0
2008-03-06 10:16:00,3.5195,3.52566,3.51509,3.51891,12790000.0
2008-03-06 10:17:00,3.51783,3.52417,3.51238,3.51522,12390000.0
2008-03-06 10:18:00,3.51567,3.52505,3.51567,3.51886,6380000.0
2008-03-06 10:19:00,3.51906,3.52486,3.51082,3.51988,9410000.0
2008-03-06 10:20:00,3.52175,3.52543,3.51685,3.5242,8650000.0
2008-03-06 10:21:00,3.52406,3.52443,3.51208,3.51816,14280000.0
2008-03-06 10:22:00,3.51863,3.52322,3.51395,3.51498,6390000.0
2008-03-06 10:23:00,3.51789,3.52465,3.51544,3.52026,4140000.0
2008-03-06 10:24:00,3.52424,3.52636,3.51552,3.52636,9020000.0
2008-03-06 10:25:00,3.52071,3.52393,3.51448,3.52393,4510000.0
2008-03-06 10:26:00,3.52716,3.52776,3.51512,3.52404,12030000.0
2008-03-06 10:27:00,3.52513,3.52513,3.51862,3.52027,6770000.0
2008-03-06 10:28:00,3.52544,3.52623,3.51683,3.52174,6770000.0
2008-03-06 10:29:00,3.51475,3.52513,3.5135,3.52513,6380000.0
2008-03-06 10:30:00,3.52426,3.52426,3.51291,3.52301,6400000.0
2008-03-06 10:31:00,3.52143,3.52372,3.51147,3.51463,7140000.0
2008-03-06 10:32:00,3.51948,3.52455,3.51692,3.52345,8640000.0
2008-03-06 10:33:00,3.52509,3.52552,3.51775,3.5253,5270000.0
2008-03-06 10:34:00,3.51439,3.52521,3.51439,3.52017,7510000.0
2008-03-06 10:35:00,3.52517,3.52728,3.5195,3.51982,10520000.0
2008-03-06 10:36:00,3.52444,3.52526,3.51608,3.52526,5260000.0
2008-03-06 10:37:00,3.52515,3.52522,3.51481,3.52179,11650000.0
2008-03-06 10:38:00,3.52207,3.52596,3.51501,3.52374,6390000.0
2008-03-06 10:39:00,3.52642,3.52642,3.51507,3.52514,5260000.0
2008-03-06 10:40:00,3.51738,3.52553,3.51738,3.52506,5630000.0
2008-03-06 10:41:00,3.51763,3.52505,3.51726,3.52505,4140000.0
2008-03-06 10:42:00,3.51971,3.52595,3.51959,3.52589,6380000.0
2008-03-06 10:43:00,3.52618,3.52871,3.51877,3.52031,7890000.0
2008-03-06 10:44:00,3.52416,3.52722,3.51841,3.52678,12010000.0
2008-03-06 10:45:00,3.52094,3.5265,3.5183,3.52285,10540000.0
2008-03-06 10:46:00,3.5238,3.52827,3.52223,3.52736,5630000.0
2008-03-06 10:47:00,3.52279,3.52744,3.52006,3.52722,5640000.0
2008-03-06 10:48:00,3.52503,3.52572,3.51612,3.51978,6390000.0
2008-03-06 10:49:00,3.52585,3.52585,3.51655,3.52568,5630000.0
2008-03-06 10:50:00,3.52439,3.52667,3.51465,3.52667,9010000.0
2008-03-06 10:51:00,3.52642,3.52642,3.5165,3.5218,6760000.0
2008-03-06 10:52:00,3.52226,3.52569,3.51594,3.5238,7900000.0
2008-03-06 10:53:00,3.51671,3.52714,3.51671,3.52714,6030000.0
2008-03-06 10:54:00,3.52035,3.52653,3.51846,3.51846,6000000.0
2008-03-06 10:55:00,3.52111,3.52732,3.51717,3.52333,6380000.0
2008-03-06 10:56:00,3.52107,3.52392,3.51431,3.52254,4880000.0
2008-03-06 10:57:00,3.52707,3.52707,3.51969,3.52312,4900000.0
2008-03-06 10:58:00,3.52683,3.52803,3.51699,3.52801,7890000.0
2008-03-06 10:59:00,3.51841,3.52782,3.51841,3.52782,7890000.0
2008-03-06 11:00:00,3.52704,3.52962,3.51771,3.52904,8660000.0
2008-03-06 11:01:00,3.5272,3.52814,3.52262,3.52262,7500000.0
2008-03-06 11:02:00,3.51794,3.5277,3.51794,3.52306,4510000.0
2008-03-06 11:03:00,3.51702,3.5266,3.51614,3.51997,6380000.0
2008-03-06 11:04:00,3.52682,3.52826,3.51926,3.52826,4890000.0
2008-03-06 11:05:00,3.52522,3.52722,3.51857,3.51857,6390000.0
2008-03-06 11:06:00,3.52258,3.52805,3.52258,3.52762,5260000.0
2008-03-06 11:07:00,3.52744,3.5277,3.51743,3.51855,6780000.0
2008-03-06 11:08:00,3.52699,3.52856,3.51793,3.5267,6390000.0
2008-03-06 11:09:00,3.52754,3.52769,3.52056,3.52581,4510000.0
2008-03-06 11:10:00,3.5255,3.52725,3.51714,3.51993,7520000.0
2008-03-06 11:11:00,3.52355,3.52686,3.51764,3.51764,5250000.0
2008-03-06 11:12:00,3.523,3.52834,3.52113,3.52451,6760000.0
2008-03-06 11:13:00,3.52676,3.52676,3.51445,3.51445,7880000.0
2008-03-06 11:14:00,3.52624,3.52841,3.52073,3.52732,7510000.0
2008-03-06 11:15:00,3.52978,3.52978,3.51999,3.52353,5260000.0
2008-03-06 11:16:00,3.52667,3.52949,3.52394,3.52399,5260000.0
2008-03-06 11:17:00,3.5286,3.5286,3.51821,3.52444,5640000.0
2008-03-06 11:18:00,3.52525,3.52896,3.51781,3.52213,7130000.0
2008-03-06 11:19:00,3.52428,3.53115,3.52085,3.52111,6760000.0
2008-03-06 11:20:00,3.52499,3.52951,3.52168,3.52805,6770000.0
2008-03-06 11:21:00,3.52912,3.52912,3.5176,3.52378,9780000.0
2008-03-06 11:22:00,3.52286,3.52776,3.52272,3.52376,6380000.0
2008-03-06 11:23:00,3.51821,3.52813,3.51821,3.52813,7510000.0
2008-03-06 11:24:00,3.51898,3.53176,3.51898,3.52945,12030000.0
2008-03-06 11:25:00,3.52897,3.52897,3.51776,3.52778,4520000.0
2008-03-06 11:26:00,3.52946,3.52946,3.52185,3.52562,6380000.0
2008-03-06 11:27:00,3.52624,3.52912,3.52072,3.52912,5630000.0
2008-03-06 11:28:00,3.52771,3.52828,3.51875,3.52367,11270000.0
2008-03-06 11:29:00,3.53106,3.53106,3.52333,3.52738,7140000.0
2008-03-06 11:30:00,3.52613,3.52837,3.52199,3.52837,5260000.0
2008-03-06 11:31:00,3.52915,3.52996,3.52275,3.52996,7140000.0
2008-03-06 11:32:00,3.52873,3.53123,3.51997,3.52583,11650000.0
2008-03-06 11:33:00,3.52711,3.52928,3.51925,3.52928,4890000.0
2008-03-06 11:34:00,3.52808,3.52942,3.52284,3.52899,3770000.0
2008-03-06 11:35:00,3.52886,3.53088,3.52158,3.52631,6770000.0
2008-03-06 11:36:00,3.52917,3.52938,3.52655,3.5291,6760000.0
2008-03-06 11:37:00,3.52807,3.52839,3.51938,3.52734,4510000.0
2008-03-06 11:38:00,3.52978,3.52978,3.52018,3.52225,6010000.0
2008-03-06 11:39:00,3.52688,3.52764,3.51746,3.5237,7130000.0
2008-03-06 11:40:00,3.52899,3.52899,3.52512,3.52824,5630000.0
2008-03-06 11:41:00,3.52273,3.52994,3.51923,3.52994,8650000.0
2008-03-06 11:42:00,3.52975,3.52991,3.52499,3.52655,4880000.0
2008-03-06 11:43:00,3.52966,3.53219,3.52325,3.53219,6760000.0
2008-03-06 11:44:00,3.53104,3.53104,3.52509,3.53055,4510000.0
2008-03-06 11:45:00,3.53143,3.53205,3.52119,3.53197,4510000.0
2008-03-06 11:46:00,3.53327,3.53532,3.52805,3.53304,6010000.0
2008-03-06 11:47:00,3.53317,3.53459,3.52501,3.527,5670000.0
2008-03-06 11:48:00,3.5328,3.53308,3.53068,3.53308,3750000.0
2008-03-06 11:49:00,3.5337,3.5337,3.51962,3.53287,10530000.0
2008-03-06 11:50:00,3.52778,3.53321,3.52687,3.52928,6770000.0
2008-03-06 11:51:00,3.53244,3.53348,3.52407,3.5298,6760000.0
2008-03-06 11:52:00,3.53314,3.53328,3.52606,3.53295,4880000.0
2008-03-06 11:53:00,3.52827,3.53364,3.52282,3.53291,8650000.0
2008-03-06 11:54:00,3.53439,3.53539,3.52773,3.5284,5640000.0
2008-03-06 11:55:00,3.53366,3.53366,3.52266,3.52852,5640000.0
2008-03-06 11:56:00,3.53262,3.53443,3.52896,3.52959,4520000.0
2008-03-06 11:57:00,3.53341,3.53364,3.52899,3.52899,5630000.0
2008-03-06 11:58:00,3.52715,3.53291,3.5181,3.52573,9760000.0
2008-03-06 11:59:00,3.53214,3.53266,3.52676,3.53266,5630000.0
2008-03-06 12:00:00,3.53229,3.53426,3.52803,3.53062,9410000.0
2008-03-06 12:01:00,3.53507,3.53507,3.53226,3.53348,7510000.0
2008-03-06 12:02:00,3.53298,3.5342,3.52839,3.53033,4150000.0
2008-03-06 12:03:00,3.53342,3.53512,3.53125,3.53512,5260000.0
2008-03-06 12:04:00,3.53371,3.53581,3.52881,3.53503,4510000.0
2008-03-06 12:05:00,3.53212,3.53502,3.52673,3.53198,7140000.0
2008-03-06 12:06:00,3.52671,3.53783,3.52671,3.53323,7880000.0
2008-03-06 12:07:00,3.5348,3.5348,3.52699,3.53058,5640000.0
2008-03-06 12:08:00,3.53108,3.53701,3.5296,3.52985,7510000.0
2008-03-06 12:09:00,3.53158,3.53232,3.52684,3.53057,4880000.0
2008-03-06 12:10:00,3.52776,3.53621,3.5268,3.52952,4510000.0
2008-03-06 12:11:00,3.53287,3.53435,3.5272,3.52751,6030000.0
2008-03-06 12:12:00,3.52931,3.53542,3.52382,3.52382,6020000.0
2008-03-06 12:13:00,3.53246,3.53367,3.52366,3.53367,5260000.0
2008-03-06 12:14:00,3.53129,3.53129,3.52269,3.52968,3770000.0
2008-03-06 12:15:00,3.53186,3.53538,3.52074,3.53038,7140000.0
2008-03-06 12:16:00,3.5317,3.5317,3.52292,3.52292,3770000.0
2008-03-06 12:17:00,3.52529,3.53254,3.52529,3.52756,6380000.0
2008-03-06 12:18:00,3.53455,3.53455,3.52155,3.52979,8640000.0
2008-03-06 12:19:00,3.53194,3.53211,3.52011,3.53211,5280000.0
2008-03-06 12:20:00,3.53339,3.53397,3.5257,3.53397,5630000.0
2008-03-06 12:21:00,3.53502,3.53513,3.52288,3.529,6020000.0
2008-03-06 12:22:00,3.52471,3.53417,3.52471,3.53323,6000000.0
2008-03-06 12:23:00,3.53034,3.53896,3.5269,3.5354,6760000.0
2008-03-06 12:24:00,3.52645,3.53154,3.52624,3.52844,7510000.0
2008-03-06 12:25:00,3.53343,3.53663,3.52781,3.53419,6400000.0
2008-03-06 12:26:00,3.53537,3.53632,3.52843,3.53462,4880000.0
2008-03-06 12:27:00,3.53591,3.53591,3.52788,3.53471,4140000.0
2008-03-06 12:28:00,3.53007,3.53701,3.5273,3.53336,7510000.0
2008-03-06 12:29:00,3.53181,3.53832,3.53158,3.53832,8280000.0
2008-03-06 12:30:00,3.53022,3.53961,3.53022,3.5348,4890000.0
2008-03-06 12:31:00,3.53378,3.53515,3.5302,3.53165,4890000.0
2008-03-06 12:32:00,3.53277,3.53732,3.5243,3.53108,9400000.0
2008-03-06 12:33:00,3.53022,3.53551,3.52431,3.53551,6390000.0
2008-03-06 12:34:00,3.53016,3.53513,3.52812,3.53513,4520000.0
2008-03-06 12:35:00,3.53458,3.53771,3.52589,3.53225,6020000.0
2008-03-06 12:36:00,3.53519,3.53519,3.52361,3.5332,7140000.0
2008-03-06 12:37:00,3.53588,3.53588,3.53075,3.53134,4880000.0
2008-03-06 12:38:00,3.53612,3.53612,3.52496,3.53062,9010000.0
2008-03-06 12:39:00,3.53186,3.53697,3.52612,3.53697,4890000.0
2008-03-06 12:40:00,3.52758,3.5352,3.52758,3.52867,4890000.0
2008-03-06 12:41:00,3.53708,3.53708,3.526,3.53358,6760000.0
2008-03-06 12:42:00,3.53693,3.53693,3.52558,3.53617,8650000.0
2008-03-06 12:43:00,3.53501,3.53615,3.5262,3.53048,5260000.0
2008-03-06 12:44:00,3.52855,3.5344,3.52855,3.52858,3770000.0
2008-03-06 12:45:00,3.53436,3.5353,3.52557,3.53282,14640000.0
2008-03-06 12:46:00,3.52321,3.53016,3.51994,3.52935,4880000.0
2008-03-06 12:47:00,3.53294,3.53357,3.52945,3.52945,4890000.0
2008-03-06 12:48:00,3.52918,3.53409,3.52368,3.52368,4150000.0
2008-03-06 12:49:00,3.53351,3.53351,3.52234,3.53289,6400000.0
2008-03-06 12:50:00,3.53366,3.534,3.52517,3.534,6390000.0
2008-03-06 12:51:00,3.52903,3.53434,3.52903,3.53308,4890000.0
2008-03-06 12:52:00,3.53175,3.53227,3.52366,3.52366,5260000.0
2008-03-06 12:53:00,3.53283,3.53422,3.52247,3.52894,8630000.0
2008-03-06 12:54:00,3.53284,3.53284,3.52183,3.52561,4890000.0
2008-03-06 12:55:00,3.53237,3.53237,3.52131,3.53171,9020000.0
2008-03-06 12:56:00,3.5252,3.53273,3.52334,3.53273,5270000.0
2008-03-06 12:57:00,3.5299,3.5352,3.52224,3.52763,7140000.0
2008-03-06 12:58:00,3.53041,3.53423,3.52502,3.53204,8260000.0
2008-03-06 12:59:00,3.52882,3.53289,3.52576,3.53025,10510000.0
2008-03-06 13:00:00,3.52218,3.53057,3.51905,3.52923,12390000.0
2008-03-06 13:01:00,3.52247,3.53489,3.52217,3.52397,5630000.0
2008-03-06 13:02:00,3.53117,3.53117,3.51836,3.52544,6020000.0
2008-03-06 13:03:00,3.52188,3.5296,3.52062,3.52062,6380000.0
2008-03-06 13:04:00,3.528,3.53121,3.52131,3.53121,7130000.0
2008-03-06 13:05:00,3.52857,3.52964,3.52142,3.52142,6380000.0
2008-03-06 13:06:00,3.52546,3.53065,3.52433,3.52674,6010000.0
2008-03-06 13:07:00,3.52301,3.53082,3.52179,3.53003,4890000.0
2008-03-06 13:08:00,3.52544,3.53176,3.52544,3.52645,4520000.0
2008-03-06 13:09:00,3.5323,3.53353,3.52589,3.52729,8650000.0
2008-03-06 13:10:00,3.53094,3.53211,3.5235,3.53008,6020000.0
2008-03-06 13:11:00,3.52753,3.53019,3.52053,3.52949,5630000.0
2008-03-06 13:12:00,3.52955,3.53097,3.52051,3.52408,7520000.0
2008-03-06 13:13:00,3.52578,3.5314,3.52209,3.52534,6010000.0
2008-03-06 13:14:00,3.53072,3.53074,3.51786,3.52847,7890000.0
2008-03-06 13:15:00,3.5289,3.53262,3.52285,3.53179,8640000.0
2008-03-06 13:16:00,3.5309,3.5309,3.52371,3.52997,6020000.0
2008-03-06 13:17:00,3.52768,3.53145,3.52202,3.52892,7510000.0
2008-03-06 13:18:00,3.52955,3.53017,3.52008,3.52713,4510000.0
2008-03-06 13:19:00,3.53011,3.53055,3.5256,3.52599,4510000.0
2008-03-06 13:20:00,3.53063,3.53154,3.52379,3.52651,5260000.0
2008-03-06 13:21:00,3.53107,3.53107,3.52412,3.53063,6390000.0
2008-03-06 13:22:00,3.52678,3.53137,3.52678,3.52756,4510000.0
2008-03-06 13:23:00,3.53065,3.53168,3.52017,3.52848,7130000.0
2008-03-06 13:24:00,3.53245,3.53245,3.52206,3.53121,4890000.0
2008-03-06 13:25:00,3.53094,3.53094,3.52511,3.52727,4140000.0
2008-03-06 13:26:00,3.53065,3.53294,3.5274,3.53107,7520000.0
2008-03-06 13:27:00,3.52898,3.53106,3.5196,3.52002,8260000.0
2008-03-06 13:28:00,3.53226,3.53226,3.52412,3.52412,6760000.0
2008-03-06 13:29:00,3.53098,3.53156,3.52298,3.53137,7520000.0
2008-03-06 13:30:00,3.53231,3.53231,3.52281,3.53021,5250000.0
2008-03-06 13:31:00,3.52826,3.53127,3.52525,3.52677,7140000.0
2008-03-06 13:32:00,3.52627,3.53229,3.52187,3.53229,6010000.0
2008-03-06 13:33:00,3.52335,3.53038,3.52335,3.52674,5260000.0
2008-03-06 13:34:00,3.52669,3.53209,3.52127,3.53066,10150000.0
2008-03-06 13:35:00,3.53313,3.53431,3.51982,3.52973,9390000.0
2008-03-06 13:36:00,3.53008,3.53462,3.53008,3.53017,7510000.0
2008-03-06 13:37:00,3.53099,3.53558,3.52419,3.53218,7140000.0
2008-03-06 13:38:00,3.53572,3.53572,3.52739,3.53076,5640000.0
2008-03-06 13:39:00,3.52646,3.53489,3.52646,3.52663,4510000.0
2008-03-06 13:40:00,3.52958,3.53491,3.5285,3.53491,5260000.0
2008-03-06 13:41:00,3.53272,3.53365,3.52291,3.52971,6380000.0
2008-03-06 13:42:00,3.53483,3.53486,3.5259,3.53448,6010000.0
2008-03-06 13:43:00,3.53409,3.53509,3.52381,3.53509,6760000.0
2008-03-06 13:44:00,3.53208,3.53446,3.52895,3.53319,10880000.0
2008-03-06 13:45:00,3.53316,3.53659,3.52372,3.53659,4880000.0
2008-03-06 13:46:00,3.53559,3.53559,3.52581,3.53058,7140000.0
2008-03-06 13:47:00,3.53391,3.53437,3.52368,3.52844,6760000.0
2008-03-06 13:48:00,3.53182,3.53549,3.52448,3.52998,6770000.0
2008-03-06 13:49:00,3.5302,3.53344,3.52081,3.53344,6390000.0
2008-03-06 13:50:00,3.53048,3.53412,3.52684,3.52978,5630000.0
2008-03-06 13:51:00,3.53426,3.53486,3.52525,3.52564,5260000.0
2008-03-06 13:52:00,3.5343,3.5343,3.5233,3.53332,7130000.0
2008-03-06 13:53:00,3.52897,3.53377,3.52603,3.53361,10140000.0
2008-03-06 13:54:00,3.53365,3.53439,3.52446,3.5288,5630000.0
2008-03-06 13:55:00,3.52551,3.53315,3.52508,3.53307,4140000.0
2008-03-06 13:56:00,3.53228,3.53311,3.52301,3.53011,12390000.0
2008-03-06 13:57:00,3.5293,3.53318,3.52307,3.52864,6770000.0
2008-03-06 13:58:00,3.53266,3.53266,3.52171,3.52615,4510000.0
2008-03-06 13:59:00,3.53221,3.53285,3.52135,3.5319,12010000.0
2008-03-06 14:00:00,3.53021,3.53305,3.5266,3.52876,8260000.0
2008-03-06 14:01:00,3.53355,3.534,3.52636,3.52768,4890000.0
2008-03-06 14:02:00,3.52933,3.53271,3.5238,3.5291,5270000.0
2008-03-06 14:03:00,3.53227,3.53241,3.52481,3.53241,4510000.0
2008-03-06 14:04:00,3.53399,3.53399,3.52534,3.53244,6390000.0
2008-03-06 14:05:00,3.52585,3.53864,3.52585,3.53539,12790000.0
2008-03-06 14:06:00,3.52618,3.53176,3.52185,3.5268,9760000.0
2008-03-06 14:07:00,3.52475,3.53147,3.52475,3.52479,5270000.0
2008-03-06 14:08:00,3.53047,3.53384,3.52737,3.53384,4510000.0
2008-03-06 14:09:00,3.53108,3.53198,3.52337,3.52569,7140000.0
2008-03-06 14:10:00,3.53182,3.53297,3.52347,3.52347,5260000.0
2008-03-06 14:11:00,3.53357,3.53357,3.52137,3.52549,6020000.0
2008-03-06 14:12:00,3.52965,3.53293,3.52585,3.53174,5260000.0
2008-03-06 14:13:00,3.52537,3.53036,3.51881,3.52436,9410000.0
2008-03-06 14:14:00,3.52855,3.53271,3.52553,3.52938,6770000.0
2008-03-06 14:15:00,3.5283,3.5335,3.52191,3.53118,9390000.0
2008-03-06 14:16:00,3.53153,3.53217,3.52151,3.5273,5640000.0
2008-03-06 14:17:00,3.53031,3.53296,3.52092,3.52939,6750000.0
2008-03-06 14:18:00,3.53204,3.53221,3.52294,3.53221,5270000.0
2008-03-06 14:19:00,3.53141,3.53161,3.52185,3.52267,7130000.0
2008-03-06 14:20:00,3.52552,3.53316,3.52394,3.53277,4880000.0
2008-03-06 14:21:00,3.52729,3.5315,3.52729,3.53147,4510000.0
2008-03-06 14:22:00,3.53214,3.53629,3.52423,3.53363,6400000.0
2008-03-06 14:23:00,3.53187,3.53187,3.52194,3.52697,6390000.0
2008-03-06 14:24:00,3.52922,3.53173,3.52388,3.53173,5260000.0
2008-03-06 14:25:00,3.52722,3.53036,3.52276,3.52961,6400000.0
2008-03-06 14:26:00,3.52494,3.52907,3.51753,3.52433,11270000.0
2008-03-06 14:27:00,3.53019,3.53052,3.52546,3.53052,4890000.0
2008-03-06 14:28:00,3.53004,3.53042,3.52406,3.52603,3770000.0
2008-03-06 14:29:00,3.53013,3.53159,3.52571,3.52664,8260000.0
2008-03-06 14:30:00,3.53133,3.53133,3.52528,3.52879,4880000.0
2008-03-06 14:31:00,3.53076,3.53076,3.52323,3.52645,7520000.0
2008-03-06 14:32:00,3.52621,3.53016,3.52429,3.53015,4530000.0
2008-03-06 14:33:00,3.52963,3.53099,3.52503,3.53099,5630000.0
2008-03-06 14:34:00,3.5311,3.5311,3.51963,3.52891,5640000.0
2008-03-06 14:35:00,3.53086,3.53086,3.51977,3.52352,3770000.0
2008-03-06 14:36:00,3.52775,3.52991,3.52205,3.52512,7130000.0
2008-03-06 14:37:00,3.52782,3.53312,3.52121,3.52897,5270000.0
2008-03-06 14:38:00,3.53001,3.53075,3.52042,3.52667,7880000.0
2008-03-06 14:39:00,3.52697,3.53031,3.52294,3.52893,4890000.0
2008-03-06 14:40:00,3.52959,3.53082,3.51976,3.5198,6400000.0
2008-03-06 14:41:00,3.52972,3.53429,3.52274,3.53154,7130000.0
2008-03-06 14:42:00,3.53191,3.53191,3.5232,3.5256,6020000.0
2008-03-06 14:43:00,3.52679,3.52998,3.51924,3.52504,5630000.0
2008-03-06 14:44:00,3.52435,3.53051,3.52432,3.52508,7140000.0
2008-03-06 14:45:00,3.52797,3.53245,3.52083,3.53093,8270000.0
2008-03-06 14:46:00,3.52983,3.53267,3.52134,3.52915,7130000.0
2008-03-06 14:47:00,3.5241,3.52866,3.51609,3.52866,7880000.0
2008-03-06 14:48:00,3.53005,3.53125,3.52051,3.53125,3770000.0
2008-03-06 14:49:00,3.53046,3.53156,3.52655,3.52658,4140000.0
2008-03-06 14:50:00,3.53247,3.53278,3.52204,3.52701,11670000.0
2008-03-06 14:51:00,3.52862,3.53244,3.52645,3.53043,4150000.0
2008-03-06 14:52:00,3.52406,3.53078,3.52406,3.5278,4510000.0
2008-03-06 14:53:00,3.53171,3.53171,3.52148,3.52818,6010000.0
2008-03-06 14:54:00,3.53072,3.53091,3.52202,3.52436,5260000.0
2008-03-06 14:55:00,3.52667,3.53088,3.51953,3.53088,4890000.0
2008-03-06 14:56:00,3.53205,3.53205,3.51947,3.52684,8630000.0
2008-03-06 14:57:00,3.5306,3.53264,3.52264,3.52717,4890000.0
2008-03-06 14:58:00,3.53226,3.53534,3.52512,3.52839,7890000.0
2008-03-06 14:59:00,3.53239,3.53295,3.52634,3.53137,8270000.0
2008-03-06 15:00:00,3.52945,3.53134,3.51872,3.53134,4520000.0
2008-03-06 15:01:00,3.5216,3.52999,3.5216,3.5271,5660000.0
2008-03-06 15:02:00,3.53049,3.53049,3.51625,3.52007,10140000.0
2008-03-06 15:03:00,3.52754,3.53075,3.5261,3.52642,6750000.0
2008-03-06 15:04:00,3.53025,3.53088,3.52672,3.52698,4510000.0
2008-03-06 15:05:00,3.53104,3.53104,3.51809,3.52845,5260000.0
2008-03-06 15:06:00,3.5317,3.5317,3.52236,3.53144,5640000.0
2008-03-06 15:07:00,3.53061,3.53107,3.52476,3.53097,4890000.0
2008-03-06 15:08:00,3.53078,3.53221,3.52663,3.53175,6010000.0
2008-03-06 15:09:00,3.52787,3.53226,3.52158,3.53226,3400000.0
2008-03-06 15:10:00,3.52388,3.53272,3.52312,3.52747,4140000.0
2008-03-06 15:11:00,3.52799,3.53225,3.52211,3.52211,4890000.0
2008-03-06 15:12:00,3.52767,3.53216,3.52505,3.53216,4510000.0
2008-03-06 15:13:00,3.52989,3.53174,3.51975,3.52786,5260000.0
2008-03-06 15:14:00,3.52765,3.53248,3.52332,3.53248,4520000.0
2008-03-06 15:15:00,3.53395,3.53495,3.52462,3.52839,4880000.0
2008-03-06 15:16:00,3.53058,3.53295,3.52606,3.53231,6010000.0
2008-03-06 15:17:00,3.53403,3.53403,3.52099,3.52866,8270000.0
2008-03-06 15:18:00,3.53211,3.53363,3.52473,3.53028,5270000.0
2008-03-06 15:19:00,3.53295,3.53434,3.5248,3.5248,4890000.0
2008-03-06 15:20:00,3.53243,3.53534,3.52494,3.52517,7880000.0
2008-03-06 15:21:00,3.53476,3.53534,3.52907,3.5295,5630000.0
2008-03-06 15:22:00,3.53372,3.53666,3.52514,3.53434,6770000.0
2008-03-06 15:23:00,3.53456,3.53777,3.52702,3.53645,4510000.0
2008-03-06 15:24:00,3.53575,3.53864,3.53062,3.53391,5260000.0
2008-03-06 15:25:00,3.53722,3.53741,3.53029,3.5324,4880000.0
2008-03-06 15:26:00,3.53832,3.53888,3.52719,3.53553,4890000.0
2008-03-06 15:27:00,3.53279,3.53697,3.52772,3.52772,6390000.0
2008-03-06 15:28:00,3.53945,3.53951,3.534,3.534,4900000.0
2008-03-06 15:29:00,3.54046,3.54046,3.52865,3.54044,17670000.0
2008-03-06 15:30:00,3.54001,3.54049,3.5318,3.54049,5260000.0
2008-03-06 15:31:00,3.54039,3.54219,3.53164,3.54219,6000000.0
2008-03-06 15:32:00,3.54285,3.54285,3.53178,3.54133,5630000.0
2008-03-06 15:33:00,3.53223,3.54232,3.52953,3.5381,9010000.0
2008-03-06 15:34:00,3.53779,3.54116,3.52861,3.53462,9770000.0
2008-03-06 15:35:00,3.54249,3.54249,3.53077,3.53689,7520000.0
2008-03-06 15:36:00,3.53832,3.54296,3.53362,3.53655,5270000.0
2008-03-06 15:37:00,3.54286,3.54286,3.53652,3.53652,5260000.0
2008-03-06 15:38:00,3.53615,3.54294,3.53615,3.54218,7140000.0
2008-03-06 15:39:00,3.53504,3.53978,3.53257,3.53978,4890000.0
2008-03-06 15:40:00,3.53409,3.54307,3.53196,3.54307,4880000.0
2008-03-06 15:41:00,3.54303,3.54303,3.53761,3.54217,6010000.0
2008-03-06 15:42:00,3.53891,3.5439,3.53672,3.54185,4510000.0
2008-03-06 15:43:00,3.54012,3.54197,3.53657,3.53657,4510000.0
2008-03-06 15:44:00,3.54396,3.5449,3.53728,3.54136,9030000.0
2008-03-06 15:45:00,3.54423,3.54671,3.53669,3.54671,6020000.0
2008-03-06 15:46:00,3.53974,3.54575,3.5392,3.54132,4140000.0
2008-03-06 15:47:00,3.54204,3.54635,3.53794,3.54439,6020000.0
2008-03-06 15:48:00,3.53293,3.54633,3.53218,3.54529,4150000.0
2008-03-06 15:49:00,3.5401,3.54592,3.53993,3.54592,3770000.0
2008-03-06 15:50:00,3.54722,3.54737,3.53787,3.54157,4880000.0
2008-03-06 15:51:00,3.54447,3.54633,3.53721,3.54242,4510000.0
2008-03-06 15:52:00,3.54336,3.54655,3.53829,3.53829,5630000.0
2008-03-06 15:53:00,3.53464,3.54519,3.53464,3.54207,4140000.0
2008-03-06 15:54:00,3.54391,3.54729,3.53807,3.54729,5630000.0
2008-03-06 15:55:00,3.5447,3.54874,3.53844,3.54874,5640000.0
2008-03-06 15:56:00,3.54634,3.54634,3.53839,3.54444,4880000.0
2008-03-06 15:57:00,3.54821,3.54821,3.53559,3.54688,7880000.0
2008-03-06 15:58:00,3.54278,3.54678,3.5345,3.54298,6770000.0
2008-03-06 15:59:00,3.54674,3.54674,3.53706,3.54313,4140000.0
2008-03-06 16:00:00,3.54755,3.54771,3.53765,3.54681,8260000.0
2008-03-06 16:01:00,3.54475,3.54868,3.53606,3.54566,6010000.0
2008-03-06 16:02:00,3.54568,3.54638,3.53736,3.53867,4530000.0
2008-03-06 16:03:00,3.54623,3.54623,3.53943,3.54272,4880000.0
2008-03-06 16:04:00,3.53781,3.54515,3.53775,3.5427,6000000.0
2008-03-06 16:05:00,3.53795,3.55028,3.53737,3.54954,7130000.0
2008-03-06 16:06:00,3.54086,3.55037,3.53908,3.53908,7510000.0
2008-03-06 16:07:00,3.54942,3.54975,3.53887,3.5474,4510000.0
2008-03-06 16:08:00,3.54725,3.55007,3.54055,3.54364,5630000.0
2008-03-06 16:09:00,3.54679,3.54954,3.53928,3.54954,4900000.0
2008-03-06 16:10:00,3.54957,3.55042,3.54332,3.54979,5250000.0
2008-03-06 16:11:00,3.54345,3.54953,3.53735,3.54871,6390000.0
2008-03-06 16:12:00,3.55169,3.55169,3.54065,3.54254,5260000.0
2008-03-06 16:13:00,3.54892,3.5501,3.54241,3.54515,6770000.0
2008-03-06 16:14:00,3.54292,3.54775,3.5415,3.54265,4510000.0
2008-03-06 16:15:00,3.54043,3.54877,3.54043,3.54638,4520000.0
2008-03-06 16:16:00,3.54695,3.54998,3.5431,3.5461,7890000.0
2008-03-06 16:17:00,3.5429,3.55037,3.5429,3.54959,3770000.0
2008-03-06 16:18:00,3.54929,3.54929,3.5404,3.54582,6380000.0
2008-03-06 16:19:00,3.53937,3.54946,3.53937,3.54489,4510000.0
2008-03-06 16:20:00,3.54659,3.5471,3.54042,3.54568,4880000.0
2008-03-06 16:21:00,3.54833,3.54833,3.53737,3.54631,6000000.0
2008-03-06 16:22:00,3.54933,3.54933,3.54179,3.54609,6760000.0
2008-03-06 16:23:00,3.54865,3.54865,3.53695,3.54701,7890000.0
2008-03-06 16:24:00,3.54664,3.54901,3.54433,3.54896,6010000.0
2008-03-06 16:25:00,3.54897,3.54897,3.5398,3.5398,4880000.0
2008-03-06 16:26:00,3.5481,3.5481,3.53575,3.54705,5270000.0
2008-03-06 16:27:00,3.54293,3.54971,3.53919,3.54815,7140000.0
2008-03-06 16:28:00,3.54738,3.54738,3.53634,3.53634,3770000.0
2008-03-06 16:29:00,3.54201,3.547,3.53745,3.54679,6010000.0
2008-03-06 16:30:00,3.54394,3.54828,3.5413,3.5413,9410000.0
2008-03-06 16:31:00,3.54269,3.54689,3.53657,3.54047,7510000.0
2008-03-06 16:32:00,3.54106,3.5463,3.5388,3.5406,6390000.0
2008-03-06 16:33:00,3.54625,3.54691,3.53821,3.53991,4880000.0
2008-03-06 16:34:00,3.546,3.54798,3.53932,3.54079,5270000.0
2008-03-06 16:35:00,3.54491,3.54885,3.53899,3.53899,7130000.0
2008-03-06 16:36:00,3.54587,3.54832,3.54148,3.54712,5250000.0
2008-03-06 16:37:00,3.54808,3.54813,3.54553,3.54813,6760000.0
2008-03-06 16:38:00,3.54415,3.55101,3.54219,3.54417,4510000.0
2008-03-06 16:39:00,3.54819,3.54819,3.53781,3.53781,4890000.0
2008-03-06 16:40:00,3.54702,3.54722,3.54155,3.54276,4510000.0
2008-03-06 16:41:00,3.54775,3.54937,3.53877,3.54841,4140000.0
2008-03-06 16:42:00,3.54253,3.54972,3.54229,3.54897,5260000.0
2008-03-06 16:43:00,3.54864,3.55089,3.54113,3.54189,4890000.0
2008-03-06 16:44:00,3.54802,3.54802,3.54042,3.54234,5630000.0
2008-03-06 16:45:00,3.54847,3.54974,3.53885,3.54739,10530000.0
2008-03-06 16:46:00,3.54808,3.5489,3.54321,3.54507,5630000.0
2008-03-06 16:47:00,3.54888,3.55251,3.54041,3.54916,7140000.0
2008-03-06 16:48:00,3.54777,3.549,3.53789,3.54707,6400000.0
2008-03-06 16:49:00,3.54548,3.54893,3.53577,3.5423,6010000.0
2008-03-06 16:50:00,3.54285,3.54717,3.53878,3.54596,5260000.0
2008-03-06 16:51:00,3.54608,3.54883,3.54036,3.54875,7130000.0
2008-03-06 16:52:00,3.54343,3.54983,3.53794,3.53794,4520000.0
2008-03-06 16:53:00,3.54976,3.54976,3.53666,3.54503,6390000.0
2008-03-06 16:54:00,3.54328,3.54855,3.53584,3.54306,5650000.0
2008-03-06 16:55:00,3.5432,3.54877,3.53834,3.54332,5250000.0
2008-03-06 16:56:00,3.54283,3.54789,3.53583,3.54104,5650000.0
2008-03-06 16:57:00,3.53595,3.54858,3.53595,3.5385,6020000.0
2008-03-06 16:58:00,3.5474,3.54847,3.54276,3.54847,4520000.0
2008-03-06 16:59:00,3.54009,3.55093,3.53905,3.54383,13150000.0
2008-03-06 17:00:00,3.54951,3.54951,3.54005,3.54869,6380000.0
2008-03-06 17:01:00,3.54825,3.54848,3.54354,3.54801,5250000.0
2008-03-06 17:02:00,3.54797,3.54926,3.54332,3.54368,5640000.0
2008-03-06 17:03:00,3.54224,3.54855,3.53893,3.54845,7880000.0
2008-03-06 17:04:00,3.54741,3.54815,3.54147,3.54804,7140000.0
2008-03-06 17:05:00,3.54918,3.54918,3.54005,3.54542,5630000.0
2008-03-06 17:06:00,3.5484,3.5484,3.53741,3.53741,5270000.0
2008-03-06 17:07:00,3.54895,3.54915,3.54381,3.54784,5630000.0
2008-03-06 17:08:00,3.54728,3.5487,3.53683,3.54346,4520000.0
2008-03-06 17:09:00,3.54726,3.54874,3.54177,3.54874,6030000.0
2008-03-06 17:10:00,3.54279,3.54661,3.5398,3.54309,7140000.0
2008-03-06 17:11:00,3.54338,3.54848,3.5381,3.54767,7130000.0
2008-03-06 17:12:00,3.54842,3.54842,3.54324,3.54384,4510000.0
2008-03-06 17:13:00,3.54821,3.54821,3.53899,3.54757,4880000.0
2008-03-06 17:14:00,3.54706,3.54762,3.54101,3.54762,5270000.0
2008-03-06 17:15:00,3.54667,3.54798,3.54127,3.54224,5640000.0
2008-03-06 17:16:00,3.54252,3.5488,3.53852,3.54463,5650000.0
2008-03-06 17:17:00,3.54208,3.54795,3.53864,3.54339,6380000.0
2008-03-06 17:18:00,3.54682,3.54682,3.53839,3.5457,6000000.0
2008-03-06 17:19:00,3.54703,3.54868,3.53836,3.54868,6020000.0
2008-03-06 17:20:00,3.54474,3.54845,3.54142,3.54142,4510000.0
2008-03-06 17:21:00,3.5451,3.54645,3.54123,3.54456,6390000.0
2008-03-06 17:22:00,3.54934,3.54934,3.54195,3.54861,6770000.0
2008-03-06 17:23:00,3.54376,3.54704,3.54129,3.54475,4900000.0
2008-03-06 17:24:00,3.54226,3.54849,3.54206,3.54433,5630000.0
2008-03-06 17:25:00,3.53792,3.54553,3.53674,3.54355,7510000.0
2008-03-06 17:26:00,3.54577,3.547,3.53828,3.54431,6000000.0
2008-03-06 17:27:00,3.54734,3.5491,3.53699,3.5491,4890000.0
2008-03-06 17:28:00,3.54647,3.54664,3.53324,3.54351,8650000.0
2008-03-06 17:29:00,3.54759,3.5483,3.53952,3.5483,6770000.0
2008-03-06 17:30:00,3.548,3.54964,3.53956,3.54528,16920000.0
2008-03-06 17:31:00,3.54266,3.54615,3.53939,3.54377,4880000.0
2008-03-06 17:32:00,3.54777,3.54966,3.53816,3.54966,5640000.0
2008-03-06 17:33:00,3.54471,3.5498,3.54081,3.54778,4910000.0
2008-03-06 17:34:00,3.53785,3.54369,3.53785,3.53971,6000000.0
2008-03-06 17:35:00,3.54871,3.54871,3.53519,3.54667,7510000.0
2008-03-06 17:36:00,3.53936,3.54664,3.53936,3.54664,4510000.0
2008-03-06 17:37:00,3.54303,3.54451,3.53516,3.54442,4530000.0
2008-03-06 17:38:00,3.54807,3.54811,3.5359,3.54751,10900000.0
2008-03-06 17:39:00,3.54271,3.54737,3.53727,3.54737,8650000.0
2008-03-06 17:40:00,3.54394,3.54799,3.53783,3.54591,5650000.0
2008-03-06 17:41:00,3.54577,3.54822,3.53781,3.54258,4510000.0
2008-03-06 17:42:00,3.54182,3.54552,3.53741,3.53996,4150000.0
2008-03-06 17:43:00,3.54733,3.54895,3.5427,3.54895,4510000.0
2008-03-06 17:44:00,3.54777,3.54901,3.54248,3.54901,6760000.0
2008-03-06 17:45:00,3.54852,3.54852,3.53785,3.54487,11660000.0
2008-03-06 17:46:00,3.54343,3.54821,3.54256,3.54821,6010000.0
2008-03-06 17:47:00,3.54468,3.54831,3.53778,3.54688,6760000.0
2008-03-06 17:48:00,3.54962,3.55149,3.54128,3.54919,10160000.0
2008-03-06 17:49:00,3.54769,3.54769,3.53511,3.53866,7510000.0
2008-03-06 17:50:00,3.54999,3.54999,3.53835,3.54414,6770000.0
2008-03-06 17:51:00,3.54882,3.54882,3.53809,3.54178,8640000.0
2008-03-06 17:52:00,3.54007,3.54805,3.53619,3.54805,4890000.0
2008-03-06 17:53:00,3.53725,3.55155,3.53725,3.55014,5260000.0
2008-03-06 17:54:00,3.54222,3.54848,3.53698,3.54848,5260000.0
2008-03-06 17:55:00,3.5463,3.54742,3.53948,3.54622,6390000.0
2008-03-06 17:56:00,3.54872,3.54872,3.53668,3.54444,10520000.0
2008-03-06 17:57:00,3.54768,3.54909,3.53836,3.54909,7140000.0
2008-03-06 17:58:00,3.54938,3.54938,3.5434,3.5434,4880000.0
2008-03-06 17:59:00,3.54509,3.54944,3.53731,3.54908,5630000.0
2008-03-06 18:00:00,3.54956,3.54956,3.53877,3.54873,12760000.0
2008-03-06 18:01:00,3.54846,3.55013,3.53972,3.55013,6760000.0
2008-03-06 18:02:00,3.54196,3.54859,3.54196,3.54859,4140000.0
2008-03-06 18:03:00,3.54177,3.5476,3.53763,3.5476,6010000.0
2008-03-06 18:04:00,3.53824,3.55039,3.53824,3.54545,4510000.0
2008-03-06 18:05:00,3.54936,3.54936,3.54032,3.54583,3770000.0
2008-03-06 18:06:00,3.54211,3.55152,3.53719,3.54688,8250000.0
2008-03-06 18:07:00,3.54971,3.54993,3.54334,3.54334,6020000.0
2008-03-06 18:08:00,3.54615,3.54961,3.54411,3.54927,4510000.0
2008-03-06 18:09:00,3.54942,3.55174,3.53968,3.54219,6020000.0
2008-03-06 18:10:00,3.54909,3.54965,3.53807,3.54754,4890000.0
2008-03-06 18:11:00,3.55186,3.55186,3.54188,3.55092,5640000.0
2008-03-06 18:12:00,3.54927,3.5512,3.54053,3.5512,6390000.0
2008-03-06 18:13:00,3.55139,3.55139,3.53555,3.54997,9010000.0
2008-03-06 18:14:00,3.55039,3.55039,3.54126,3.54146,3770000.0
2008-03-06 18:15:00,3.55392,3.55392,3.54275,3.54614,11280000.0
2008-03-06 18:16:00,3.54945,3.54952,3.53835,3.54806,3770000.0
2008-03-06 18:17:00,3.54562,3.555,3.54562,3.54995,6760000.0
2008-03-06 18:18:00,3.54333,3.55318,3.54123,3.54973,6010000.0
2008-03-06 18:19:00,3.54376,3.55341,3.54376,3.55209,7510000.0
2008-03-06 18:20:00,3.55314,3.55314,3.54071,3.54994,6020000.0
2008-03-06 18:21:00,3.54917,3.54953,3.54015,3.5487,4510000.0
2008-03-06 18:22:00,3.54872,3.54872,3.54164,3.54845,5630000.0
2008-03-06 18:23:00,3.54824,3.54923,3.53917,3.53917,8260000.0
2008-03-06 18:24:00,3.54941,3.55031,3.54481,3.54872,5630000.0
2008-03-06 18:25:00,3.54664,3.55015,3.54219,3.54639,7500000.0
2008-03-06 18:26:00,3.55161,3.55161,3.54255,3.55116,6020000.0
2008-03-06 18:27:00,3.54888,3.55127,3.54338,3.54338,4880000.0
2008-03-06 18:28:00,3.54456,3.54931,3.54456,3.54822,5630000.0
2008-03-06 18:29:00,3.54663,3.54897,3.54347,3.54795,6390000.0
2008-03-06 18:30:00,3.53956,3.54791,3.53525,3.54495,12400000.0
2008-03-06 18:31:00,3.54351,3.55295,3.54198,3.54624,11260000.0
2008-03-06 18:32:00,3.5488,3.55141,3.54233,3.54486,5250000.0
2008-03-06 18:33:00,3.54896,3.55251,3.53825,3.55112,8270000.0
2008-03-06 18:34:00,3.55055,3.55055,3.54152,3.54628,5660000.0
2008-03-06 18:35:00,3.54455,3.54958,3.54013,3.54861,6750000.0
2008-03-06 18:36:00,3.54566,3.54857,3.54294,3.54318,5260000.0
2008-03-06 18:37:00,3.54783,3.55218,3.53746,3.54885,9780000.0
2008-03-06 18:38:00,3.54497,3.54896,3.54089,3.54107,6390000.0
2008-03-06 18:39:00,3.54821,3.54821,3.5427,3.54312,6010000.0
2008-03-06 18:40:00,3.55017,3.55031,3.53966,3.5474,4520000.0
2008-03-06 18:41:00,3.55007,3.55094,3.54551,3.54551,6000000.0
2008-03-06 18:42:00,3.53708,3.55087,3.53708,3.5489,4510000.0
2008-03-06 18:43:00,3.54896,3.55044,3.54231,3.55044,6760000.0
2008-03-06 18:44:00,3.53981,3.54944,3.53981,3.54416,7900000.0
2008-03-06 18:45:00,3.54549,3.55228,3.53766,3.54419,15780000.0
2008-03-06 18:46:00,3.54768,3.54946,3.53543,3.54841,10140000.0
2008-03-06 18:47:00,3.54517,3.5487,3.54388,3.54388,6760000.0
2008-03-06 18:48:00,3.54445,3.55131,3.5408,3.54882,11260000.0
2008-03-06 18:49:00,3.54891,3.54981,3.54071,3.54808,9030000.0
2008-03-06 18:50:00,3.54393,3.54911,3.54214,3.54355,4890000.0
2008-03-06 18:51:00,3.5473,3.548,3.53418,3.54358,6010000.0
2008-03-06 18:52:00,3.54693,3.5482,3.54076,3.54089,4880000.0
2008-03-06 18:53:00,3.55062,3.55136,3.54157,3.54687,9050000.0
2008-03-06 18:54:00,3.55053,3.55112,3.54073,3.54141,4510000.0
2008-03-06 18:55:00,3.54424,3.55036,3.54243,3.5454,5250000.0
2008-03-06 18:56:00,3.54597,3.5513,3.54141,3.54141,6770000.0
2008-03-06 18:57:00,3.54556,3.54867,3.54075,3.54815,6010000.0
2008-03-06 18:58:00,3.55175,3.55293,3.54548,3.54779,7140000.0
2008-03-06 18:59:00,3.54997,3.54997,3.53609,3.54131,9020000.0
2008-03-06 19:00:00,3.54857,3.55477,3.54648,3.54944,5280000.0
2008-03-06 19:01:00,3.55022,3.55281,3.54423,3.55281,4510000.0
2008-03-06 19:02:00,3.53983,3.55372,3.53983,3.55372,5260000.0
2008-03-06 19:03:00,3.54678,3.55234,3.54311,3.54311,4890000.0
2008-03-06 19:04:00,3.54191,3.54829,3.53622,3.54454,4890000.0
2008-03-06 19:05:00,3.5541,3.5541,3.54455,3.54455,6400000.0
2008-03-06 19:06:00,3.55121,3.55121,3.54016,3.54792,7510000.0
2008-03-06 19:07:00,3.54691,3.55161,3.54295,3.54778,6010000.0
2008-03-06 19:08:00,3.5476,3.55194,3.54035,3.5506,9390000.0
2008-03-06 19:09:00,3.54508,3.55262,3.53763,3.55125,7510000.0
2008-03-06 19:10:00,3.5551,3.55657,3.54036,3.55543,6770000.0
2008-03-06 19:11:00,3.55627,3.55627,3.54414,3.5453,4140000.0
2008-03-06 19:12:00,3.5485,3.55392,3.54382,3.55244,7140000.0
2008-03-06 19:13:00,3.55218,3.5555,3.54359,3.5555,4150000.0
2008-03-06 19:14:00,3.55741,3.55741,3.5412,3.55609,7140000.0
2008-03-06 19:15:00,3.55583,3.55583,3.53816,3.5435,10890000.0
2008-03-06 19:16:00,3.55353,3.5545,3.54431,3.5545,6760000.0
2008-03-06 19:17:00,3.55042,3.55598,3.54064,3.55598,7510000.0
2008-03-06 19:18:00,3.5457,3.55116,3.53652,3.54555,4510000.0
2008-03-06 19:19:00,3.55019,3.55314,3.53961,3.53961,4880000.0
2008-03-06 19:20:00,3.55232,3.55282,3.54276,3.54276,7130000.0
2008-03-06 19:21:00,3.54709,3.55608,3.54411,3.55608,7510000.0
2008-03-06 19:22:00,3.5562,3.55652,3.53867,3.55092,7510000.0
2008-03-06 19:23:00,3.55599,3.55599,3.54472,3.54628,6750000.0
2008-03-06 19:24:00,3.54773,3.54773,3.54334,3.54334,5270000.0
2008-03-06 19:25:00,3.54721,3.556,3.54633,3.55481,7140000.0
2008-03-06 19:26:00,3.54919,3.55609,3.54006,3.55229,6760000.0
2008-03-06 19:27:00,3.54851,3.55108,3.54015,3.55068,8250000.0
2008-03-06 19:28:00,3.55454,3.55458,3.54317,3.54317,6390000.0
2008-03-06 19:29:00,3.54997,3.55241,3.54631,3.55241,4890000.0
2008-03-06 19:30:00,3.55223,3.55223,3.54387,3.54589,4880000.0
2008-03-06 19:31:00,3.54425,3.55332,3.54337,3.54836,5260000.0
2008-03-06 19:32:00,3.54886,3.55255,3.54651,3.54784,5630000.0
2008-03-06 19:33:00,3.54783,3.55243,3.54362,3.55144,7130000.0
2008-03-06 19:34:00,3.54856,3.54856,3.53959,3.54053,3380000.0
2008-03-06 19:35:00,3.5474,3.54928,3.54121,3.54591,4510000.0
2008-03-06 19:36:00,3.54938,3.55072,3.54003,3.54857,5640000.0
2008-03-06 19:37:00,3.54917,3.5521,3.54916,3.55149,6010000.0
2008-03-06 19:38:00,3.55143,3.55168,3.54364,3.54364,4510000.0
2008-03-06 19:39:00,3.54253,3.55111,3.54253,3.54632,5250000.0
2008-03-06 19:40:00,3.54591,3.55164,3.54365,3.54743,4890000.0
2008-03-06 19:41:00,3.55266,3.55293,3.53989,3.54851,4890000.0
2008-03-06 19:42:00,3.55098,3.55244,3.54753,3.54753,5250000.0
2008-03-06 19:43:00,3.55102,3.55412,3.54708,3.54708,4520000.0
2008-03-06 19:44:00,3.54923,3.55367,3.54668,3.54982,6400000.0
2008-03-06 19:45:00,3.54564,3.54909,3.54439,3.54847,3770000.0
2008-03-06 19:46:00,3.55086,3.5511,3.54434,3.54434,4880000.0
2008-03-06 19:47:00,3.54446,3.55106,3.53742,3.54996,4520000.0
2008-03-06 19:48:00,3.55152,3.55256,3.54146,3.54602,11270000.0
2008-03-06 19:49:00,3.5422,3.55138,3.54169,3.54169,3760000.0
2008-03-06 19:50:00,3.54398,3.55112,3.54398,3.54927,4510000.0
2008-03-06 19:51:00,3.54836,3.54967,3.54168,3.54806,5630000.0
2008-03-06 19:52:00,3.54939,3.552,3.54293,3.54293,4140000.0
2008-03-06 19:53:00,3.55057,3.55126,3.54152,3.54577,6410000.0
2008-03-06 19:54:00,3.55042,3.55042,3.54069,3.541,5260000.0
2008-03-06 19:55:00,3.54793,3.54933,3.54447,3.54791,3770000.0
2008-03-06 19:56:00,3.5495,3.5495,3.54735,3.54767,4510000.0
2008-03-06 19:57:00,3.5489,3.54963,3.54543,3.54863,5630000.0
2008-03-06 19:58:00,3.54856,3.54856,3.5399,3.54689,3770000.0
2008-03-06 19:59:00,3.5499,3.5499,3.54026,3.54026,4510000.0
2008-03-06 20:00:00,3.54889,3.55217,3.54165,3.54934,6010000.0
2008-03-06 20:01:00,3.54768,3.55174,3.5463,3.54668,4890000.0
2008-03-06 20:02:00,3.54341,3.55374,3.54341,3.54823,8250000.0
2008-03-06 20:03:00,3.54539,3.55166,3.54135,3.54135,6010000.0
2008-03-06 20:04:00,3.54868,3.55252,3.54411,3.54414,4880000.0
2008-03-06 20:05:00,3.54972,3.54972,3.53959,3.5419,4140000.0
2008-03-06 20:06:00,3.54916,3.55,3.53873,3.5464,5260000.0
2008-03-06 20:07:00,3.55023,3.55023,3.5377,3.54626,4140000.0
2008-03-06 20:08:00,3.547,3.54898,3.54159,3.54646,6010000.0
2008-03-06 20:09:00,3.55129,3.55141,3.54252,3.54327,5260000.0
2008-03-06 20:10:00,3.54752,3.55101,3.53805,3.55101,5650000.0
2008-03-06 20:11:00,3.54254,3.55069,3.54254,3.54818,4510000.0
2008-03-06 20:12:00,3.55154,3.55316,3.54118,3.54893,7150000.0
2008-03-06 20:13:00,3.55274,3.55418,3.54377,3.54377,7150000.0
2008-03-06 20:14:00,3.55425,3.55834,3.54573,3.54573,7900000.0
2008-03-06 20:15:00,3.55132,3.5541,3.55015,3.55332,3010000.0
2008-03-06 20:16:00,3.55402,3.55466,3.54484,3.55378,10150000.0
2008-03-06 20:17:00,3.55028,3.55478,3.54461,3.545,9380000.0
2008-03-06 20:18:00,3.55615,3.5574,3.5459,3.55487,7500000.0
2008-03-06 20:19:00,3.55183,3.55544,3.54483,3.54483,6010000.0
2008-03-06 20:20:00,3.55326,3.5558,3.54494,3.55292,6400000.0
2008-03-06 20:21:00,3.54691,3.55393,3.54368,3.5514,5260000.0
2008-03-06 20:22:00,3.5539,3.5543,3.54388,3.54997,10510000.0
2008-03-06 20:23:00,3.55549,3.55591,3.54665,3.55345,5630000.0
2008-03-06 20:24:00,3.55086,3.5531,3.54678,3.55249,6020000.0
2008-03-06 20:25:00,3.54585,3.55441,3.54585,3.55386,4880000.0
2008-03-06 20:26:00,3.54972,3.55392,3.54436,3.54791,4510000.0
2008-03-06 20:27:00,3.55364,3.55364,3.54912,3.55226,4520000.0
2008-03-06 20:28:00,3.55143,3.55398,3.54417,3.55372,16890000.0
2008-03-06 20:29:00,3.55261,3.55286,3.54719,3.55066,6020000.0
2008-03-06 20:30:00,3.55263,3.55436,3.54412,3.54455,4890000.0
2008-03-06 20:31:00,3.55262,3.55564,3.54478,3.55096,8280000.0
2008-03-06 20:32:00,3.55363,3.55363,3.54622,3.54841,6000000.0
2008-03-06 20:33:00,3.55322,3.55417,3.54868,3.55372,5650000.0
2008-03-06 20:34:00,3.55001,3.55578,3.5454,3.55355,16510000.0
2008-03-06 20:35:00,3.54977,3.55451,3.54609,3.55374,7880000.0
2008-03-06 20:36:00,3.55342,3.55342,3.54913,3.55095,6760000.0
2008-03-06 20:37:00,3.54637,3.55208,3.54325,3.54649,4890000.0
2008-03-06 20:38:00,3.55057,3.55504,3.54466,3.54466,8260000.0
2008-03-06 20:39:00,3.55351,3.55562,3.54862,3.55346,8260000.0
2008-03-06 20:40:00,3.55042,3.55503,3.54995,3.55063,6760000.0
2008-03-06 20:41:00,3.55362,3.55487,3.54219,3.55487,8270000.0
2008-03-06 20:42:00,3.55582,3.55582,3.54626,3.55372,6020000.0
2008-03-06 20:43:00,3.54993,3.55504,3.5492,3.55432,6380000.0
2008-03-06 20:44:00,3.54539,3.55592,3.54539,3.5541,6380000.0
2008-03-06 20:45:00,3.55607,3.55607,3.54994,3.55341,3010000.0
2008-03-06 20:46:00,3.55447,3.55671,3.54767,3.55588,6400000.0
2008-03-06 20:47:00,3.55029,3.55345,3.543,3.5445,8260000.0
2008-03-06 20:48:00,3.55443,3.55477,3.54454,3.54454,4140000.0
2008-03-06 20:49:00,3.55382,3.55382,3.5439,3.55276,3380000.0
2008-03-06 20:50:00,3.54603,3.55352,3.54603,3.55349,3380000.0
2008-03-06 20:51:00,3.55445,3.55638,3.54495,3.54824,4890000.0
2008-03-06 20:52:00,3.55105,3.5553,3.5486,3.55524,5250000.0
2008-03-06 20:53:00,3.55533,3.55597,3.5521,3.55437,4880000.0
2008-03-06 20:54:00,3.55368,3.55619,3.5464,3.5464,4140000.0
2008-03-06 20:55:00,3.55296,3.55367,3.54439,3.55367,6750000.0
2008-03-06 20:56:00,3.55263,3.55269,3.54769,3.5515,6010000.0
2008-03-06 20:57:00,3.55801,3.55801,3.55175,3.55666,6010000.0
2008-03-06 20:58:00,3.54913,3.55551,3.54502,3.54702,4890000.0
2008-03-06 20:59:00,3.55894,3.56069,3.54911,3.55326,5640000.0
2008-03-06 21:00:00,3.55338,3.56095,3.54939,3.55829,5270000.0
2008-03-06 21:01:00,3.55982,3.56071,3.55422,3.55936,4890000.0
2008-03-06 21:02:00,3.5607,3.56237,3.55269,3.55284,7140000.0
2008-03-06 21:03:00,3.55762,3.56078,3.55042,3.55121,4880000.0
2008-03-06 21:04:00,3.56057,3.56057,3.55363,3.55615,5630000.0
2008-03-06 21:05:00,3.5584,3.56011,3.54875,3.56011,8650000.0
2008-03-06 21:06:00,3.55903,3.56166,3.55543,3.56011,4880000.0
2008-03-06 21:07:00,3.55031,3.56013,3.54915,3.56013,6760000.0
2008-03-06 21:08:00,3.56167,3.56415,3.55871,3.56169,4520000.0
2008-03-06 21:09:00,3.56029,3.562,3.55241,3.55631,6380000.0
2008-03-06 21:10:00,3.55536,3.56333,3.55273,3.55273,4140000.0
2008-03-06 21:11:00,3.56128,3.56128,3.55215,3.55756,3010000.0
2008-03-06 21:12:00,3.55292,3.56387,3.55257,3.55257,7890000.0
2008-03-06 21:13:00,3.55507,3.5652,3.55507,3.56143,6000000.0
2008-03-06 21:14:00,3.55796,3.56167,3.55114,3.55568,7520000.0
2008-03-06 21:15:00,3.56369,3.56369,3.55741,3.56034,5260000.0
2008-03-06 21:16:00,3.55971,3.55971,3.55479,3.55629,3380000.0
2008-03-06 21:17:00,3.55395,3.55395,3.54187,3.55341,6010000.0
2008-03-06 21:18:00,3.55068,3.55378,3.54479,3.54822,4890000.0
2008-03-06 21:19:00,3.54567,3.55495,3.54545,3.55431,6380000.0
2008-03-06 21:20:00,3.55655,3.55814,3.5515,3.55209,6010000.0
2008-03-06 21:21:00,3.54683,3.55958,3.54669,3.55558,7130000.0
2008-03-06 21:22:00,3.55406,3.55564,3.54606,3.55564,7140000.0
2008-03-06 21:23:00,3.55168,3.55697,3.54683,3.54683,3760000.0
2008-03-06 21:24:00,3.5576,3.55945,3.54876,3.5574,4500000.0
2008-03-06 21:25:00,3.5484,3.55932,3.5484,3.557,5270000.0
2008-03-06 21:26:00,3.55532,3.55623,3.54611,3.55623,7900000.0
2008-03-06 21:27:00,3.5572,3.5572,3.549,3.55579,5260000.0
2008-03-06 21:28:00,3.54988,3.56172,3.54988,3.55906,4900000.0
2008-03-06 21:29:00,3.55692,3.56144,3.55191,3.5596,6760000.0
2008-03-06 21:30:00,3.55949,3.56119,3.5556,3.5556,4140000.0
2008-03-06 21:31:00,3.55928,3.56353,3.55518,3.56353,5250000.0
2008-03-06 21:32:00,3.55763,3.56354,3.55418,3.56214,7500000.0
2008-03-06 21:33:00,3.56204,3.56204,3.55261,3.56189,4510000.0
2008-03-06 21:34:00,3.55614,3.56267,3.55104,3.55371,11640000.0
2008-03-06 21:35:00,3.5582,3.56272,3.55363,3.56262,4150000.0
2008-03-06 21:36:00,3.56172,3.56316,3.55441,3.56316,5270000.0
2008-03-06 21:37:00,3.5584,3.56447,3.5584,3.56232,4510000.0
2008-03-06 21:38:00,3.55691,3.564,3.55383,3.564,4880000.0
2008-03-06 21:39:00,3.56537,3.56537,3.55467,3.56348,5630000.0
2008-03-06 21:40:00,3.56081,3.56322,3.55666,3.56321,4140000.0
2008-03-06 21:41:00,3.56283,3.5644,3.55709,3.56071,5630000.0
2008-03-06 21:42:00,3.55369,3.56394,3.55338,3.56293,5640000.0
2008-03-06 21:43:00,3.56475,3.56475,3.55338,3.56338,4520000.0
2008-03-06 21:44:00,3.5635,3.56704,3.55381,3.559,6030000.0
2008-03-06 21:45:00,3.56922,3.56922,3.55821,3.5669,3750000.0
2008-03-06 21:46:00,3.56454,3.56586,3.55598,3.55598,4140000.0
2008-03-06 21:47:00,3.55991,3.5671,3.55991,3.56534,6390000.0
2008-03-06 21:48:00,3.56056,3.56598,3.55655,3.56432,5260000.0
2008-03-06 21:49:00,3.55888,3.56466,3.55883,3.56234,4140000.0
2008-03-06 21:50:00,3.56166,3.5625,3.55778,3.56139,6750000.0
2008-03-06 21:51:00,3.5624,3.56291,3.55316,3.55316,4510000.0
2008-03-06 21:52:00,3.55897,3.56476,3.55429,3.55429,7150000.0
2008-03-06 21:53:00,3.56133,3.56433,3.55927,3.56433,5630000.0
2008-03-06 21:54:00,3.56407,3.56607,3.55872,3.56395,4880000.0
2008-03-06 21:55:00,3.56365,3.56479,3.56012,3.56055,4880000.0
2008-03-06 21:56:00,3.56505,3.56505,3.56076,3.56416,5260000.0
2008-03-06 21:57:00,3.55787,3.56194,3.55115,3.56188,5630000.0
2008-03-06 21:58:00,3.55827,3.56203,3.55662,3.56061,4510000.0
2008-03-06 21:59:00,3.55501,3.56175,3.55501,3.55534,6770000.0
2008-03-06 22:00:00,3.56172,3.56323,3.55288,3.55554,11650000.0
2008-03-06 22:01:00,3.5538,3.55988,3.5531,3.55454,7140000.0
2008-03-06 22:02:00,3.56055,3.564,3.55223,3.55223,7520000.0
2008-03-06 22:03:00,3.55543,3.56071,3.55543,3.55953,6010000.0
2008-03-06 22:04:00,3.55616,3.56115,3.55007,3.55618,6390000.0
2008-03-06 22:05:00,3.55996,3.56009,3.55636,3.55641,4510000.0
2008-03-06 22:06:00,3.55634,3.56078,3.55371,3.55964,4880000.0
2008-03-06 22:07:00,3.55666,3.56067,3.54996,3.56067,6770000.0
2008-03-06 22:08:00,3.55625,3.56085,3.55625,3.56085,4500000.0
2008-03-06 22:09:00,3.55945,3.56018,3.55229,3.55969,6000000.0
2008-03-06 22:10:00,3.5601,3.56099,3.55496,3.56099,5280000.0
2008-03-06 22:11:00,3.55126,3.56064,3.55126,3.55708,4880000.0
2008-03-06 22:12:00,3.55127,3.56058,3.5509,3.55426,3390000.0
2008-03-06 22:13:00,3.5571,3.56227,3.55181,3.55543,13900000.0
2008-03-06 22:14:00,3.55603,3.56143,3.55441,3.56087,7520000.0
2008-03-06 22:15:00,3.55371,3.56248,3.55319,3.56248,3380000.0
2008-03-06 22:16:00,3.55776,3.56287,3.55319,3.5568,4900000.0
2008-03-06 22:17:00,3.56044,3.56229,3.55112,3.55338,5260000.0
2008-03-06 22:18:00,3.56056,3.56162,3.55577,3.55714,5650000.0
2008-03-06 22:19:00,3.56157,3.56195,3.55116,3.5575,4150000.0
2008-03-06 22:20:00,3.55763,3.55906,3.55133,3.55133,4880000.0
2008-03-06 22:21:00,3.55127,3.56005,3.54949,3.56,5640000.0
2008-03-06 22:22:00,3.55741,3.56255,3.55279,3.55312,6010000.0
2008-03-06 22:23:00,3.56087,3.56275,3.55572,3.55814,6000000.0
2008-03-06 22:25:00,3.56315,3.56315,3.55772,3.56175,4520000.0
2008-03-06 22:26:00,3.56194,3.56485,3.55421,3.55451,5650000.0
2008-03-06 22:27:00,3.56218,3.56452,3.5589,3.56056,6770000.0
2008-03-06 22:28:00,3.56357,3.56398,3.55453,3.55453,5630000.0
2008-03-06 22:29:00,3.55909,3.56389,3.55533,3.56194,6030000.0
2008-03-06 22:30:00,3.56349,3.56359,3.55372,3.55859,4150000.0
2008-03-06 22:31:00,3.56131,3.5637,3.55345,3.56004,7510000.0
2008-03-06 22:32:00,3.55859,3.5645,3.55842,3.55842,3400000.0
2008-03-06 22:33:00,3.56212,3.56257,3.55355,3.55356,6380000.0
2008-03-06 22:34:00,3.5638,3.5665,3.55611,3.56468,4880000.0
2008-03-06 22:35:00,3.5612,3.56316,3.55326,3.55326,6770000.0
2008-03-06 22:36:00,3.55671,3.56245,3.55252,3.56245,4880000.0
2008-03-06 22:37:00,3.55755,3.56237,3.55191,3.55316,8650000.0
2008-03-06 22:38:00,3.55776,3.56369,3.55396,3.55452,4890000.0
2008-03-06 22:39:00,3.55804,3.56414,3.55565,3.55565,4140000.0
2008-03-06 22:40:00,3.56273,3.56503,3.56182,3.56355,3760000.0
2008-03-06 22:41:00,3.55529,3.5663,3.55327,3.55794,7160000.0
2008-03-06 22:42:00,3.56428,3.56428,3.5529,3.56216,6400000.0
2008-03-06 22:43:00,3.55974,3.5659,3.55598,3.5659,4140000.0
2008-03-06 22:44:00,3.56384,3.56624,3.55627,3.55627,7900000.0
2008-03-06 22:45:00,3.56641,3.56641,3.55659,3.56361,3750000.0
2008-03-06 22:46:00,3.56479,3.56479,3.55692,3.56145,2640000.0
2008-03-06 22:47:00,3.55237,3.56612,3.55237,3.55772,4140000.0
2008-03-06 22:48:00,3.56432,3.56512,3.55569,3.56512,3770000.0
2008-03-06 22:49:00,3.56738,3.56832,3.55688,3.56081,4890000.0
2008-03-06 22:50:00,3.56559,3.56701,3.55727,3.56292,7510000.0
2008-03-06 22:51:00,3.56275,3.56373,3.55568,3.55765,4520000.0
2008-03-06 22:52:00,3.56043,3.56586,3.5561,3.56412,6400000.0
2008-03-06 22:53:00,3.5629,3.56774,3.55819,3.56447,3760000.0
2008-03-06 22:54:00,3.56183,3.56661,3.56091,3.56661,3400000.0
2008-03-06 22:55:00,3.56574,3.56616,3.55619,3.56419,9810000.0
2008-03-06 22:56:00,3.56006,3.56802,3.56006,3.56129,4510000.0
2008-03-06 22:57:00,3.55619,3.56547,3.55594,3.56509,3770000.0
2008-03-06 22:58:00,3.5634,3.56619,3.5634,3.56586,3760000.0
2008-03-06 22:59:00,3.56147,3.56635,3.55606,3.55606,2650000.0
2008-03-06 23:00:00,3.56448,3.56645,3.55634,3.55634,3010000.0
2008-03-06 23:01:00,3.55988,3.5644,3.55607,3.55991,7510000.0
2008-03-06 23:02:00,3.56238,3.5647,3.55956,3.55971,3030000.0
2008-03-06 23:03:00,3.56313,3.56543,3.56313,3.56486,6390000.0
2008-03-06 23:04:00,3.56123,3.56496,3.55686,3.56287,5260000.0
2008-03-06 23:05:00,3.56055,3.56634,3.55506,3.56471,4520000.0
2008-03-06 23:06:00,3.56325,3.56356,3.55441,3.56326,3770000.0
2008-03-06 23:07:00,3.56531,3.56531,3.55463,3.56463,4520000.0
2008-03-06 23:08:00,3.56395,3.56571,3.55581,3.56525,6010000.0
2008-03-06 23:09:00,3.56354,3.56515,3.55645,3.56023,4890000.0
2008-03-06 23:10:00,3.56517,3.56597,3.55621,3.56355,4150000.0
2008-03-06 23:11:00,3.56342,3.56727,3.56342,3.56607,5630000.0
2008-03-06 23:12:00,3.55917,3.56473,3.55718,3.56,6780000.0
2008-03-06 23:13:00,3.56478,3.56478,3.55682,3.56386,4880000.0
2008-03-06 23:14:00,3.56507,3.56507,3.55939,3.56413,6400000.0
2008-03-06 23:15:00,3.56539,3.57023,3.56222,3.56222,7150000.0
2008-03-06 23:16:00,3.56409,3.5653,3.56009,3.56452,3390000.0
2008-03-06 23:17:00,3.56484,3.5663,3.55693,3.56476,4520000.0
2008-03-06 23:18:00,3.56235,3.56616,3.56097,3.56097,4900000.0
2008-03-06 23:19:00,3.56452,3.56452,3.55548,3.55548,4520000.0
2008-03-06 23:20:00,3.56428,3.56519,3.55641,3.56258,4150000.0
2008-03-06 23:21:00,3.56561,3.57066,3.55915,3.56562,7520000.0
2008-03-06 23:22:00,3.5606,3.56315,3.56015,3.56015,1880000.0
2008-03-06 23:23:00,3.56489,3.56489,3.55529,3.56474,4510000.0
2008-03-06 23:24:00,3.5639,3.56463,3.55512,3.5642,8280000.0
2008-03-06 23:25:00,3.56087,3.56412,3.55815,3.55954,4140000.0
2008-03-06 23:26:00,3.56103,3.56607,3.55576,3.56148,4140000.0
2008-03-06 23:27:00,3.56106,3.56612,3.5577,3.56496,4890000.0
2008-03-06 23:28:00,3.56374,3.56384,3.55486,3.55486,7160000.0
2008-03-06 23:29:00,3.56127,3.56557,3.56127,3.56512,1880000.0
2008-03-06 23:30:00,3.56661,3.56661,3.5568,3.56055,2270000.0
2008-03-06 23:31:00,3.55622,3.56649,3.55622,3.55667,5260000.0
2008-03-06 23:32:00,3.56598,3.56738,3.56192,3.56507,4150000.0
2008-03-06 23:33:00,3.56468,3.56561,3.55621,3.5642,4140000.0
2008-03-06 23:34:00,3.56264,3.56683,3.56122,3.56633,4140000.0
2008-03-06 23:35:00,3.55993,3.56482,3.55467,3.55549,4910000.0
2008-03-06 23:36:00,3.56526,3.56584,3.56105,3.56443,4520000.0
2008-03-06 23:37:00,3.56028,3.56546,3.5567,3.56172,4140000.0
2008-03-06 23:38:00,3.55752,3.56809,3.55752,3.56658,4510000.0
2008-03-06 23:39:00,3.56503,3.56905,3.56319,3.56668,8650000.0
2008-03-06 23:40:00,3.56163,3.5663,3.56062,3.56486,5650000.0
2008-03-06 23:41:00,3.55726,3.57305,3.55726,3.56704,9800000.0
2008-03-06 23:42:00,3.55738,3.5673,3.55683,3.56126,5640000.0
2008-03-06 23:43:00,3.56474,3.56583,3.56261,3.56482,3020000.0
2008-03-06 23:44:00,3.56544,3.56691,3.55987,3.56105,5260000.0
2008-03-06 23:45:00,3.56859,3.56859,3.55659,3.56072,7160000.0
2008-03-06 23:46:00,3.56194,3.56852,3.56194,3.56427,6770000.0
2008-03-06 23:47:00,3.56512,3.56512,3.5593,3.5614,3780000.0
2008-03-06 23:48:00,3.56352,3.56766,3.55666,3.56454,4890000.0
2008-03-06 23:49:00,3.5595,3.56466,3.55886,3.55886,3770000.0
2008-03-06 23:50:00,3.55955,3.56551,3.55533,3.56551,4140000.0
2008-03-06 23:51:00,3.56292,3.56364,3.55418,3.56275,5260000.0
2008-03-06 23:52:00,3.56013,3.56563,3.55628,3.56563,7140000.0
2008-03-06 23:53:00,3.56092,3.56627,3.55766,3.56073,6020000.0
2008-03-06 23:54:00,3.56445,3.56445,3.55542,3.55584,6020000.0
2008-03-06 23:55:00,3.56658,3.56658,3.56089,3.56089,6030000.0
2008-03-06 23:56:00,3.56183,3.56594,3.55507,3.56594,4890000.0
2008-03-06 23:57:00,3.55545,3.56479,3.55545,3.56479,3010000.0
2008-03-06 23:58:00,3.55697,3.56833,3.55681,3.55681,7530000.0
2008-03-06 23:59:00,3.5622,3.56666,3.55697,3.56648,5270000.0
2008-03-07 00:00:00,3.56781,3.56781,3.55659,3.55659,4510000.0
2008-03-07 00:01:00,3.56042,3.56441,3.55275,3.56441,4880000.0
2008-03-07 00:02:00,3.56391,3.56391,3.5419,3.56345,11280000.0
2008-03-07 00:03:00,3.56216,3.56693,3.55757,3.55757,2640000.0
2008-03-07 00:04:00,3.56505,3.5663,3.5604,3.56571,5640000.0
2008-03-07 00:05:00,3.56552,3.56552,3.53785,3.53785,6030000.0
2008-03-07 00:06:00,3.56161,3.56161,3.54858,3.56139,4140000.0
2008-03-07 00:07:00,3.5593,3.56067,3.54515,3.55985,6770000.0
2008-03-07 00:08:00,3.55702,3.56046,3.55077,3.55696,3770000.0
2008-03-07 00:09:00,3.55366,3.56938,3.55064,3.56725,6780000.0
2008-03-07 00:10:00,3.55647,3.56411,3.54657,3.5477,4150000.0
2008-03-07 00:11:00,3.56703,3.56741,3.55786,3.56729,4900000.0
2008-03-07 00:12:00,3.55977,3.563,3.54401,3.54401,8650000.0
2008-03-07 00:13:00,3.56226,3.56863,3.56226,3.56863,2660000.0
2008-03-07 00:14:00,3.56016,3.56605,3.54806,3.56605,3400000.0
2008-03-07 00:15:00,3.56904,3.56904,3.55851,3.5677,6790000.0
2008-03-07 00:16:00,3.56604,3.56604,3.54645,3.56341,5260000.0
2008-03-07 00:17:00,3.56553,3.5673,3.56168,3.56598,5630000.0
2008-03-07 00:18:00,3.56555,3.5664,3.55619,3.56594,8270000.0
2008-03-07 00:19:00,3.56498,3.56498,3.54555,3.56252,5660000.0
2008-03-07 00:20:00,3.56591,3.56592,3.55514,3.56088,4890000.0
2008-03-07 00:21:00,3.56828,3.57107,3.56151,3.56455,9780000.0
2008-03-07 00:22:00,3.56488,3.56488,3.5447,3.5447,6400000.0
2008-03-07 00:23:00,3.566,3.56678,3.56007,3.56173,4510000.0
2008-03-07 00:25:00,3.55225,3.56631,3.54898,3.55734,4520000.0
2008-03-07 00:26:00,3.56723,3.56723,3.56076,3.56115,3770000.0
2008-03-07 00:27:00,3.55276,3.55964,3.54863,3.55964,9780000.0
2008-03-07 00:28:00,3.54753,3.56193,3.5471,3.55908,3770000.0
2008-03-07 00:29:00,3.56538,3.56744,3.55648,3.55648,7920000.0
2008-03-07 00:30:00,3.56204,3.56204,3.5458,3.55598,6390000.0
2008-03-07 00:31:00,3.56041,3.56429,3.55536,3.55976,4510000.0
2008-03-07 00:32:00,3.55492,3.5658,3.55492,3.5637,5280000.0
2008-03-07 00:33:00,3.54323,3.5654,3.54323,3.5654,4510000.0
2008-03-07 00:34:00,3.56409,3.56483,3.55548,3.56348,3020000.0
2008-03-07 00:35:00,3.56391,3.5651,3.56391,3.5651,760000.0
2008-03-07 00:36:00,3.56329,3.56329,3.54511,3.54511,4140000.0
2008-03-07 00:37:00,3.56336,3.56466,3.55513,3.55513,5270000.0
2008-03-07 00:38:00,3.56424,3.5653,3.56055,3.5653,3390000.0
2008-03-07 00:39:00,3.54952,3.56369,3.54952,3.56369,7130000.0
2008-03-07 00:40:00,3.56071,3.56466,3.54669,3.5614,4900000.0
2008-03-07 00:41:00,3.55986,3.56516,3.55986,3.56368,5270000.0
2008-03-07 00:42:00,3.56079,3.56217,3.55223,3.56217,4510000.0
2008-03-07 00:43:00,3.56053,3.56553,3.55944,3.56451,4900000.0
2008-03-07 00:44:00,3.56047,3.56834,3.55718,3.56612,7140000.0
2008-03-07 00:45:00,3.55879,3.55975,3.54981,3.55747,3770000.0
2008-03-07 00:46:00,3.55918,3.56423,3.55486,3.56046,5630000.0
2008-03-07 00:47:00,3.5621,3.5648,3.55394,3.55978,4150000.0
2008-03-07 00:48:00,3.56236,3.56236,3.54287,3.56145,5260000.0
2008-03-07 00:49:00,3.56511,3.56611,3.55684,3.56429,8260000.0
2008-03-07 00:50:00,3.56017,3.56438,3.55558,3.5556,4510000.0
2008-03-07 00:51:00,3.55196,3.56091,3.55196,3.5587,6020000.0
2008-03-07 00:52:00,3.56035,3.56531,3.55796,3.56369,4910000.0
2008-03-07 00:53:00,3.56115,3.56343,3.55775,3.55775,4520000.0
2008-03-07 00:54:00,3.55822,3.56416,3.55201,3.55201,3760000.0
2008-03-07 00:55:00,3.56192,3.56358,3.55763,3.56358,5260000.0
2008-03-07 00:56:00,3.55444,3.56533,3.55444,3.55598,6010000.0
2008-03-07 00:57:00,3.56209,3.56504,3.55626,3.55626,4900000.0
2008-03-07 00:58:00,3.55303,3.56254,3.54949,3.56254,4520000.0
2008-03-07 00:59:00,3.56442,3.56515,3.55917,3.56515,4150000.0
2008-03-07 01:00:00,3.56827,3.56827,3.55629,3.56078,7910000.0
2008-03-07 01:01:00,3.56342,3.56364,3.54405,3.55854,5270000.0
2008-03-07 01:02:00,3.56409,3.56542,3.55573,3.55573,3780000.0
2008-03-07 01:03:00,3.55747,3.56471,3.55426,3.56471,7900000.0
2008-03-07 01:04:00,3.56168,3.56415,3.56168,3.56362,5260000.0
2008-03-07 01:05:00,3.56397,3.56397,3.55139,3.56286,5640000.0
2008-03-07 01:06:00,3.56548,3.56813,3.55625,3.55625,4890000.0
2008-03-07 01:07:00,3.56549,3.56554,3.56053,3.56053,5640000.0
2008-03-07 01:08:00,3.55667,3.56824,3.55667,3.56677,4140000.0
2008-03-07 01:09:00,3.56438,3.56438,3.55519,3.56138,5280000.0
2008-03-07 01:10:00,3.55981,3.56377,3.54857,3.5632,6400000.0
2008-03-07 01:11:00,3.56542,3.56542,3.56074,3.5608,5260000.0
2008-03-07 01:12:00,3.5652,3.5652,3.55547,3.55589,7900000.0
2008-03-07 01:13:00,3.56304,3.56507,3.5549,3.56465,4140000.0
2008-03-07 01:14:00,3.5645,3.56461,3.55583,3.55589,8270000.0
2008-03-07 01:15:00,3.56424,3.56721,3.55708,3.55708,5260000.0
2008-03-07 01:16:00,3.56288,3.56445,3.56,3.56303,4140000.0
2008-03-07 01:17:00,3.5652,3.56529,3.55596,3.56529,5650000.0
2008-03-07 01:18:00,3.56464,3.56464,3.55254,3.5527,4900000.0
2008-03-07 01:19:00,3.5623,3.5623,3.55088,3.55686,6400000.0
2008-03-07 01:20:00,3.55684,3.56683,3.55305,3.56161,4900000.0
2008-03-07 01:21:00,3.55855,3.56397,3.55454,3.55893,3770000.0
2008-03-07 01:22:00,3.56287,3.56473,3.55786,3.55987,4900000.0
2008-03-07 01:23:00,3.55821,3.5647,3.5548,3.56257,4140000.0
2008-03-07 01:24:00,3.55979,3.56427,3.55905,3.56036,6400000.0
2008-03-07 01:25:00,3.56152,3.56152,3.55154,3.55259,5640000.0
2008-03-07 01:26:00,3.5595,3.56481,3.55422,3.56253,4520000.0
2008-03-07 01:27:00,3.56295,3.56532,3.56007,3.56408,4140000.0
2008-03-07 01:28:00,3.55636,3.56798,3.55636,3.56414,4890000.0
2008-03-07 01:29:00,3.5642,3.56499,3.55991,3.56329,4890000.0
2008-03-07 01:30:00,3.55726,3.56628,3.5563,3.55922,6400000.0
2008-03-07 01:31:00,3.56095,3.56154,3.54342,3.56154,6400000.0
2008-03-07 01:32:00,3.56162,3.56222,3.54782,3.54858,7900000.0
2008-03-07 01:33:00,3.55797,3.56027,3.5499,3.5592,4150000.0
2008-03-07 01:34:00,3.55477,3.55983,3.55004,3.55781,15060000.0
2008-03-07 01:35:00,3.56016,3.56016,3.55025,3.55932,3760000.0
2008-03-07 01:36:00,3.55332,3.55909,3.55316,3.55887,4140000.0
2008-03-07 01:37:00,3.55584,3.5605,3.55401,3.55744,4890000.0
2008-03-07 01:38:00,3.54934,3.56373,3.54934,3.56356,7530000.0
2008-03-07 01:39:00,3.56247,3.56398,3.55876,3.56395,4520000.0
2008-03-07 01:40:00,3.56054,3.56391,3.55991,3.56268,4900000.0
2008-03-07 01:41:00,3.56014,3.56701,3.55509,3.55509,6420000.0
2008-03-07 01:42:00,3.56024,3.56358,3.55839,3.56301,4510000.0
2008-03-07 01:43:00,3.55936,3.56403,3.55904,3.56285,5650000.0
2008-03-07 01:44:00,3.56456,3.56691,3.55646,3.55646,4900000.0
2008-03-07 01:45:00,3.56259,3.56735,3.56202,3.56538,4890000.0
2008-03-07 01:46:00,3.55415,3.56103,3.55101,3.56103,3400000.0
2008-03-07 01:48:00,3.56039,3.56512,3.55406,3.56035,4140000.0
2008-03-07 01:49:00,3.56046,3.56046,3.55426,3.55533,2270000.0
2008-03-07 01:50:00,3.55154,3.56473,3.55154,3.56071,4900000.0
2008-03-07 01:51:00,3.5625,3.56532,3.55772,3.56403,4900000.0
2008-03-07 01:52:00,3.55992,3.56394,3.55457,3.55493,4520000.0
2008-03-07 01:53:00,3.56418,3.56418,3.54455,3.54997,8660000.0
2008-03-07 01:54:00,3.56481,3.56481,3.55625,3.56348,4140000.0
2008-03-07 01:55:00,3.56584,3.56584,3.56027,3.56402,4900000.0
2008-03-07 01:56:00,3.56565,3.56819,3.56201,3.56201,5260000.0
2008-03-07 01:57:00,3.5612,3.5612,3.54139,3.54139,4520000.0
2008-03-07 01:58:00,3.56232,3.568,3.55849,3.56719,4510000.0
2008-03-07 02:00:00,3.55932,3.56372,3.54523,3.56372,4140000.0
2008-03-07 02:02:00,3.562,3.562,3.53925,3.55779,9420000.0
2008-03-07 02:04:00,3.56098,3.56689,3.5563,3.55846,6400000.0
2008-03-07 02:05:00,3.55758,3.55758,3.5488,3.55381,3410000.0
2008-03-07 02:06:00,3.55484,3.55964,3.55281,3.5549,7910000.0
2008-03-07 02:07:00,3.55047,3.55737,3.53992,3.55737,13900000.0
2008-03-07 02:08:00,3.55904,3.56214,3.55198,3.55598,8640000.0
2008-03-07 02:09:00,3.55933,3.55933,3.55005,3.55442,4150000.0
2008-03-07 02:10:00,3.55498,3.55498,3.54474,3.55087,3760000.0
2008-03-07 02:11:00,3.55488,3.55974,3.55027,3.55974,4520000.0
2008-03-07 02:12:00,3.54205,3.55778,3.54205,3.55778,4530000.0
2008-03-07 02:13:00,3.55624,3.56082,3.55031,3.55514,7540000.0
2008-03-07 02:14:00,3.55525,3.56436,3.54817,3.56436,6400000.0
2008-03-07 02:15:00,3.56706,3.56706,3.55407,3.5598,9420000.0
2008-03-07 02:16:00,3.56489,3.56625,3.55907,3.56625,4890000.0
2008-03-07 02:17:00,3.5597,3.56589,3.55911,3.56051,6410000.0
2008-03-07 02:18:00,3.5372,3.55839,3.5372,3.55584,4520000.0
2008-03-07 02:19:00,3.56666,3.56804,3.56277,3.56316,5280000.0
2008-03-07 02:20:00,3.56105,3.56525,3.55445,3.56212,4520000.0
2008-03-07 02:21:00,3.55931,3.55931,3.538,3.538,4890000.0
2008-03-07 02:22:00,3.55688,3.5596,3.55688,3.5596,1510000.0
2008-03-07 02:23:00,3.55519,3.56015,3.55519,3.55919,6020000.0
2008-03-07 02:24:00,3.56064,3.56064,3.55132,3.55534,3010000.0
2008-03-07 02:25:00,3.55547,3.56114,3.55216,3.55573,5290000.0
2008-03-07 02:26:00,3.55697,3.55697,3.54485,3.55601,6770000.0
2008-03-07 02:27:00,3.55573,3.56308,3.55573,3.56175,4900000.0
2008-03-07 02:28:00,3.55823,3.564,3.55318,3.56043,9770000.0
2008-03-07 02:29:00,3.55889,3.55889,3.55526,3.55526,1130000.0
2008-03-07 02:30:00,3.56131,3.56131,3.54302,3.55542,3410000.0
2008-03-07 02:31:00,3.5595,3.56036,3.5509,3.56002,4520000.0
2008-03-07 02:32:00,3.55713,3.55954,3.55459,3.55563,5270000.0
2008-03-07 02:33:00,3.55345,3.55876,3.54688,3.54734,6770000.0
2008-03-07 02:34:00,3.55885,3.5604,3.55594,3.5598,7880000.0
2008-03-07 02:36:00,3.55902,3.56026,3.55039,3.56026,3020000.0
2008-03-07 02:37:00,3.54602,3.54602,3.54159,3.54531,6780000.0
2008-03-07 02:38:00,3.55996,3.56106,3.55401,3.55816,7510000.0
2008-03-07 02:39:00,3.5599,3.5599,3.55522,3.559,3390000.0
2008-03-07 02:40:00,3.56125,3.56125,3.55238,3.55428,2260000.0
2008-03-07 02:41:00,3.55918,3.55967,3.54992,3.55967,6030000.0
2008-03-07 02:42:00,3.55743,3.55743,3.54452,3.55415,6430000.0
2008-03-07 02:43:00,3.55593,3.55593,3.55571,3.55571,1130000.0
2008-03-07 02:44:00,3.54479,3.54479,3.53592,3.53592,3010000.0
2008-03-07 02:45:00,3.55779,3.5652,3.55324,3.55519,7910000.0
2008-03-07 02:46:00,3.54321,3.55835,3.54321,3.55835,4150000.0
2008-03-07 02:48:00,3.55991,3.56062,3.55554,3.55972,5270000.0
2008-03-07 02:49:00,3.55473,3.55987,3.55473,3.55594,3400000.0
2008-03-07 02:50:00,3.55704,3.5585,3.54295,3.55441,9800000.0
2008-03-07 02:51:00,3.55457,3.56121,3.55172,3.56086,6400000.0
2008-03-07 02:52:00,3.54811,3.55741,3.54684,3.55319,4520000.0
2008-03-07 02:53:00,3.56206,3.56259,3.53933,3.53933,4140000.0
2008-03-07 02:54:00,3.55955,3.56887,3.55955,3.56337,7140000.0
2008-03-07 02:55:00,3.56961,3.56961,3.55076,3.55831,4890000.0
2008-03-07 02:56:00,3.55686,3.56115,3.55258,3.55743,6390000.0
2008-03-07 02:57:00,3.56163,3.56163,3.54484,3.54484,3400000.0
2008-03-07 03:00:00,3.56056,3.56056,3.54792,3.55801,5260000.0
2008-03-07 03:01:00,3.55764,3.56289,3.55737,3.56108,4880000.0
2008-03-07 03:02:00,3.55699,3.55907,3.54653,3.55547,4520000.0
2008-03-07 03:03:00,3.56092,3.56201,3.55513,3.55513,2660000.0
2008-03-07 03:04:00,3.54421,3.54482,3.54339,3.54359,4510000.0
2008-03-07 03:05:00,3.56184,3.56226,3.5529,3.56114,5660000.0
2008-03-07 03:06:00,3.5569,3.55962,3.5414,3.55853,4160000.0
2008-03-07 03:07:00,3.55639,3.56177,3.55103,3.55616,5650000.0
2008-03-07 03:08:00,3.55736,3.56172,3.55592,3.56154,5650000.0
2008-03-07 03:09:00,3.56086,3.56086,3.55257,3.55455,5290000.0
2008-03-07 03:10:00,3.56197,3.56197,3.54885,3.54885,2640000.0
2008-03-07 03:11:00,3.56037,3.56168,3.55226,3.5607,3760000.0
2008-03-07 03:12:00,3.55296,3.55951,3.54208,3.55951,4510000.0
2008-03-07 03:13:00,3.56161,3.56174,3.55818,3.56174,3020000.0
2008-03-07 03:14:00,3.56094,3.56094,3.5543,3.55554,4140000.0
2008-03-07 03:15:00,3.55934,3.5599,3.5498,3.5599,3770000.0
2008-03-07 03:16:00,3.56281,3.56399,3.55395,3.55762,7180000.0
2008-03-07 03:17:00,3.56233,3.5625,3.55281,3.55281,4140000.0
2008-03-07 03:18:00,3.55816,3.56123,3.5494,3.56123,5270000.0
2008-03-07 03:19:00,3.55592,3.56228,3.55288,3.55724,4880000.0
2008-03-07 03:20:00,3.56025,3.56025,3.55029,3.55544,7910000.0
2008-03-07 03:21:00,3.55299,3.56257,3.55299,3.55833,4150000.0
2008-03-07 03:22:00,3.55909,3.55909,3.54823,3.55826,4890000.0
2008-03-07 03:23:00,3.55631,3.56223,3.55207,3.56223,5630000.0
2008-03-07 03:24:00,3.55664,3.5595,3.54574,3.55436,8280000.0
2008-03-07 03:25:00,3.55638,3.56478,3.55329,3.55329,5270000.0
2008-03-07 03:26:00,3.55543,3.5584,3.54251,3.5584,4140000.0
2008-03-07 03:27:00,3.55761,3.56166,3.5547,3.56166,4900000.0
2008-03-07 03:28:00,3.56188,3.56188,3.55508,3.55508,4140000.0
2008-03-07 03:29:00,3.55729,3.56148,3.55139,3.55588,8650000.0
2008-03-07 03:30:00,3.56078,3.56398,3.5535,3.5578,5650000.0
2008-03-07 03:31:00,3.54358,3.55832,3.54358,3.55832,4520000.0
2008-03-07 03:32:00,3.55724,3.5598,3.54862,3.54862,6770000.0
2008-03-07 03:33:00,3.56247,3.56368,3.55722,3.55722,4510000.0
2008-03-07 03:34:00,3.55585,3.55767,3.54445,3.55513,5280000.0
2008-03-07 03:36:00,3.56088,3.56354,3.55722,3.55722,5260000.0
2008-03-07 03:37:00,3.55697,3.55697,3.54726,3.55441,3390000.0
2008-03-07 03:38:00,3.54844,3.5539,3.54633,3.5539,3380000.0
2008-03-07 03:39:00,3.55757,3.56394,3.55757,3.56266,9020000.0
2008-03-07 03:40:00,3.54357,3.55913,3.54357,3.5574,6000000.0
2008-03-07 03:41:00,3.55162,3.55911,3.54784,3.54784,5260000.0
2008-03-07 03:42:00,3.56084,3.56091,3.55637,3.55818,3000000.0
2008-03-07 03:43:00,3.54395,3.55486,3.54395,3.55486,2630000.0
2008-03-07 03:44:00,3.55638,3.55991,3.54642,3.55991,4140000.0
2008-03-07 03:45:00,3.56831,3.56872,3.55932,3.56364,8640000.0
2008-03-07 03:46:00,3.56088,3.56202,3.55672,3.56071,5630000.0
2008-03-07 03:47:00,3.5615,3.5615,3.54408,3.5572,4510000.0
2008-03-07 03:48:00,3.55447,3.56416,3.55447,3.55743,5260000.0
2008-03-07 03:49:00,3.54119,3.55817,3.54119,3.55817,4520000.0
2008-03-07 03:50:00,3.55765,3.56022,3.54591,3.56022,6400000.0
2008-03-07 03:51:00,3.56151,3.56173,3.55601,3.56145,4510000.0
2008-03-07 03:52:00,3.55711,3.55711,3.54737,3.55352,4880000.0
2008-03-07 03:54:00,3.55408,3.56175,3.55408,3.55623,6020000.0
2008-03-07 03:55:00,3.55397,3.5592,3.55047,3.55742,4510000.0
2008-03-07 03:56:00,3.5587,3.55981,3.54533,3.55981,5270000.0
2008-03-07 03:57:00,3.55076,3.55848,3.55076,3.55848,5640000.0
2008-03-07 03:58:00,3.56146,3.56146,3.54285,3.54908,5280000.0
2008-03-07 03:59:00,3.55787,3.56007,3.55115,3.55551,5270000.0
2008-03-07 04:00:00,3.56212,3.56212,3.54496,3.55522,6030000.0
2008-03-07 04:01:00,3.56017,3.56017,3.55064,3.55168,7150000.0
2008-03-07 04:02:00,3.55498,3.56116,3.55409,3.56021,4150000.0
2008-03-07 04:03:00,3.55544,3.56116,3.55001,3.56116,6400000.0
2008-03-07 04:04:00,3.55258,3.56136,3.54396,3.56136,5260000.0
2008-03-07 04:05:00,3.5616,3.56189,3.55678,3.56044,4520000.0
2008-03-07 04:06:00,3.55286,3.56025,3.54411,3.5578,6030000.0
2008-03-07 04:07:00,3.5665,3.56669,3.55482,3.56563,5270000.0
2008-03-07 04:08:00,3.54962,3.56659,3.54962,3.56659,5250000.0
2008-03-07 04:09:00,3.56333,3.56416,3.56173,3.56416,4140000.0
2008-03-07 04:10:00,3.56318,3.56318,3.54453,3.55902,3780000.0
2008-03-07 04:11:00,3.5615,3.56658,3.55622,3.56165,5640000.0
2008-03-07 04:12:00,3.56351,3.56833,3.55781,3.56414,3760000.0
2008-03-07 04:13:00,3.54487,3.54487,3.54078,3.54078,1130000.0
2008-03-07 04:14:00,3.56059,3.56059,3.5424,3.5424,4890000.0
2008-03-07 04:15:00,3.57112,3.57112,3.57112,3.57112,750000.0
2008-03-07 04:16:00,3.54552,3.54596,3.53593,3.54429,4900000.0
2008-03-07 04:17:00,3.56639,3.56728,3.56489,3.56489,2270000.0
2008-03-07 04:18:00,3.56636,3.56636,3.55692,3.56316,5260000.0
2008-03-07 04:19:00,3.56595,3.56754,3.55783,3.56581,6770000.0
2008-03-07 04:20:00,3.56474,3.56474,3.55677,3.55677,4520000.0
2008-03-07 04:25:00,3.55463,3.56552,3.54881,3.56552,5260000.0
2008-03-07 04:26:00,3.56669,3.56718,3.56181,3.56229,3770000.0
2008-03-07 04:27:00,3.56132,3.56641,3.55561,3.56641,3770000.0
2008-03-07 04:30:00,3.56194,3.57022,3.56013,3.56344,11650000.0
2008-03-07 04:32:00,3.56078,3.5681,3.55889,3.56578,4510000.0
2008-03-07 04:33:00,3.56284,3.56284,3.54596,3.56236,4520000.0
2008-03-07 04:34:00,3.56534,3.56534,3.55553,3.55705,6770000.0
2008-03-07 04:35:00,3.56653,3.56653,3.54585,3.54585,4150000.0
2008-03-07 04:36:00,3.5619,3.56438,3.54465,3.56438,4530000.0
2008-03-07 04:37:00,3.55033,3.56628,3.55033,3.56628,2640000.0
2008-03-07 04:38:00,3.55014,3.56341,3.5482,3.5602,3020000.0
2008-03-07 04:39:00,3.56612,3.56612,3.53832,3.53832,4140000.0
2008-03-07 04:40:00,3.5625,3.5625,3.54981,3.54981,2260000.0
2008-03-07 04:41:00,3.56658,3.56732,3.56196,3.56699,9790000.0
2008-03-07 04:42:00,3.55819,3.56449,3.55473,3.56082,4880000.0
2008-03-07 04:43:00,3.55046,3.56648,3.54933,3.56529,4520000.0
2008-03-07 04:44:00,3.56605,3.56697,3.55735,3.5669,4890000.0
2008-03-07 04:45:00,3.556,3.56004,3.53763,3.55316,8650000.0
2008-03-07 04:46:00,3.54529,3.56255,3.54529,3.56255,3010000.0
2008-03-07 04:47:00,3.53572,3.54517,3.53422,3.53978,6760000.0
2008-03-07 04:49:00,3.55954,3.56122,3.54614,3.5589,12790000.0
2008-03-07 04:50:00,3.56674,3.56697,3.55741,3.56697,5640000.0
2008-03-07 04:51:00,3.56232,3.56868,3.55823,3.56268,7520000.0
2008-03-07 04:52:00,3.53838,3.54535,3.53572,3.54245,4890000.0
2008-03-07 04:54:00,3.5666,3.5666,3.55797,3.55797,5270000.0
2008-03-07 04:55:00,3.5656,3.56635,3.56185,3.56262,3030000.0
2008-03-07 04:56:00,3.55712,3.5603,3.54232,3.54232,3400000.0
2008-03-07 04:57:00,3.54154,3.56138,3.54154,3.56138,3760000.0
2008-03-07 04:58:00,3.5621,3.56761,3.56013,3.56245,3780000.0
2008-03-07 04:59:00,3.54122,3.54493,3.53953,3.54062,3780000.0
2008-03-07 05:00:00,3.56649,3.56649,3.54503,3.5629,6790000.0
2008-03-07 05:01:00,3.56303,3.56303,3.54686,3.55893,5660000.0
2008-03-07 05:02:00,3.54403,3.54532,3.53592,3.54532,4530000.0
2008-03-07 05:03:00,3.56233,3.56233,3.56233,3.56233,750000.0
2008-03-07 05:04:00,3.56515,3.56605,3.5484,3.5484,3780000.0
2008-03-07 05:05:00,3.54552,3.54552,3.53612,3.54333,3380000.0
2008-03-07 05:06:00,3.56678,3.5673,3.55783,3.56573,6780000.0
2008-03-07 05:07:00,3.54042,3.54507,3.54042,3.54098,4890000.0
2008-03-07 05:09:00,3.54155,3.56044,3.54155,3.5604,4510000.0
2008-03-07 05:10:00,3.56169,3.56169,3.55335,3.55806,2640000.0
2008-03-07 05:11:00,3.56178,3.56563,3.55989,3.56175,3030000.0
2008-03-07 05:12:00,3.56298,3.56839,3.55862,3.55862,4900000.0
2008-03-07 05:13:00,3.55666,3.56411,3.54446,3.56102,5270000.0
2008-03-07 05:14:00,3.55874,3.55874,3.54302,3.54302,4130000.0
2008-03-07 05:15:00,3.56785,3.56962,3.55916,3.56291,7550000.0
2008-03-07 05:16:00,3.56018,3.56688,3.56018,3.56184,4520000.0
2008-03-07 05:17:00,3.55538,3.56214,3.54875,3.56056,5630000.0
2008-03-07 05:18:00,3.55595,3.56307,3.5411,3.5411,4890000.0
2008-03-07 05:19:00,3.56408,3.56408,3.54774,3.56065,5640000.0
2008-03-07 05:20:00,3.56511,3.56511,3.54495,3.56342,6410000.0
2008-03-07 05:21:00,3.56565,3.56565,3.55586,3.56502,6780000.0
2008-03-07 05:22:00,3.54246,3.56348,3.54246,3.56348,4520000.0
2008-03-07 05:23:00,3.55919,3.56433,3.54358,3.56085,11290000.0
2008-03-07 05:24:00,3.56684,3.56684,3.56025,3.5668,3780000.0
2008-03-07 05:25:00,3.55998,3.56311,3.54554,3.56133,4910000.0
2008-03-07 05:26:00,3.55891,3.56866,3.55891,3.5627,3380000.0
2008-03-07 05:27:00,3.56432,3.56432,3.54993,3.5631,4520000.0
2008-03-07 05:28:00,3.56521,3.56726,3.56203,3.56726,4140000.0
2008-03-07 05:29:00,3.55649,3.55989,3.5514,3.55989,4510000.0
2008-03-07 05:30:00,3.55968,3.56641,3.5561,3.56641,5650000.0
2008-03-07 05:31:00,3.56702,3.56702,3.56028,3.56579,5260000.0
2008-03-07 05:32:00,3.55834,3.56364,3.54652,3.56364,4890000.0
2008-03-07 05:33:00,3.56166,3.56709,3.56166,3.5622,3020000.0
2008-03-07 05:34:00,3.56092,3.56841,3.55923,3.56735,4140000.0
2008-03-07 05:35:00,3.56391,3.56391,3.54189,3.54189,11270000.0
2008-03-07 05:38:00,3.56594,3.56817,3.56194,3.56591,5280000.0
2008-03-07 05:39:00,3.5649,3.5649,3.54302,3.55831,9780000.0
2008-03-07 05:40:00,3.5668,3.56682,3.56149,3.5632,4520000.0
2008-03-07 05:42:00,3.5658,3.5658,3.54697,3.56464,8280000.0
2008-03-07 05:43:00,3.56287,3.56945,3.55908,3.56249,10550000.0
2008-03-07 05:44:00,3.56386,3.56386,3.54282,3.54282,6400000.0
2008-03-07 05:45:00,3.56851,3.56851,3.56114,3.56198,4150000.0
2008-03-07 05:46:00,3.56596,3.56755,3.55807,3.56202,5270000.0
2008-03-07 05:47:00,3.54702,3.56495,3.54702,3.56495,4150000.0
2008-03-07 05:48:00,3.56478,3.56541,3.55899,3.55973,5270000.0
2008-03-07 05:49:00,3.56655,3.56655,3.55657,3.56109,4520000.0
2008-03-07 05:51:00,3.56116,3.56547,3.55744,3.56398,4910000.0
2008-03-07 05:52:00,3.56283,3.56629,3.54395,3.54395,6770000.0
2008-03-07 05:53:00,3.56286,3.56805,3.55554,3.55806,6400000.0
2008-03-07 05:54:00,3.55546,3.55546,3.53617,3.53617,3390000.0
2008-03-07 05:55:00,3.56134,3.56735,3.55736,3.56735,7540000.0
2008-03-07 05:56:00,3.55881,3.56629,3.55881,3.56629,4890000.0
2008-03-07 05:57:00,3.56139,3.56763,3.56139,3.56672,6380000.0
2008-03-07 05:58:00,3.55859,3.56248,3.54462,3.54462,7880000.0
2008-03-07 05:59:00,3.56239,3.56682,3.55603,3.55742,4510000.0
2008-03-07 06:00:00,3.56872,3.56872,3.54815,3.56461,9770000.0
2008-03-07 06:01:00,3.56562,3.56685,3.5612,3.56237,5650000.0
2008-03-07 06:02:00,3.54898,3.56358,3.54655,3.55797,8660000.0
2008-03-07 06:03:00,3.5601,3.56743,3.5601,3.56637,6760000.0
2008-03-07 06:04:00,3.56696,3.56696,3.5488,3.56468,6390000.0
2008-03-07 06:05:00,3.5636,3.56742,3.56331,3.5656,4520000.0
2008-03-07 06:06:00,3.56601,3.56601,3.55076,3.56352,5650000.0
2008-03-07 06:07:00,3.56601,3.56601,3.55133,3.55326,9020000.0
2008-03-07 06:08:00,3.56453,3.56453,3.54672,3.54909,3380000.0
2008-03-07 06:09:00,3.56135,3.56588,3.56135,3.56555,3770000.0
2008-03-07 06:10:00,3.56261,3.56973,3.56146,3.56698,5650000.0
2008-03-07 06:11:00,3.54887,3.56659,3.54299,3.56659,4520000.0
2008-03-07 06:12:00,3.55734,3.56544,3.55581,3.56544,6780000.0
2008-03-07 06:13:00,3.55042,3.5656,3.55042,3.5656,4890000.0
2008-03-07 06:14:00,3.56493,3.56527,3.55644,3.55644,3020000.0
2008-03-07 06:15:00,3.56853,3.56853,3.54724,3.55962,6800000.0
2008-03-07 06:16:00,3.56714,3.56732,3.56581,3.56647,6030000.0
2008-03-07 06:17:00,3.5491,3.56527,3.5491,3.55673,4520000.0
2008-03-07 06:19:00,3.5659,3.56731,3.5576,3.56715,5260000.0
2008-03-07 06:20:00,3.55803,3.56817,3.55803,3.56641,4520000.0
2008-03-07 06:22:00,3.56653,3.56732,3.55839,3.56609,6030000.0
2008-03-07 06:23:00,3.55566,3.55955,3.55287,3.55955,4130000.0
2008-03-07 06:24:00,3.56646,3.56669,3.55569,3.56056,6390000.0
2008-03-07 06:25:00,3.55106,3.56593,3.55106,3.56593,4510000.0
2008-03-07 06:26:00,3.56644,3.56644,3.5527,3.55632,6400000.0
2008-03-07 06:27:00,3.56306,3.56772,3.5483,3.5626,5640000.0
2008-03-07 06:28:00,3.56273,3.56883,3.56268,3.56268,3770000.0
2008-03-07 06:29:00,3.56194,3.56271,3.54575,3.56161,5260000.0
2008-03-07 06:30:00,3.56518,3.57237,3.55972,3.55972,7130000.0
2008-03-07 06:31:00,3.5622,3.56444,3.54068,3.54277,10150000.0
2008-03-07 06:32:00,3.56754,3.56788,3.56275,3.56788,5250000.0
2008-03-07 06:33:00,3.56549,3.56716,3.55884,3.56716,7140000.0
2008-03-07 06:34:00,3.56486,3.5659,3.54939,3.5659,8290000.0
2008-03-07 06:35:00,3.56283,3.56871,3.55872,3.55872,4890000.0
2008-03-07 06:36:00,3.5661,3.5661,3.55753,3.562,3020000.0
2008-03-07 06:37:00,3.54707,3.54712,3.54038,3.54675,4520000.0
2008-03-07 06:38:00,3.56608,3.56761,3.55751,3.56407,6000000.0
2008-03-07 06:39:00,3.56255,3.56687,3.55061,3.56299,4510000.0
2008-03-07 06:40:00,3.56717,3.56717,3.56198,3.56549,6770000.0
2008-03-07 06:42:00,3.56268,3.56268,3.54828,3.56101,4140000.0
2008-03-07 06:43:00,3.55599,3.56886,3.55599,3.56345,6400000.0
2008-03-07 06:44:00,3.56125,3.56125,3.54759,3.55689,3390000.0
2008-03-07 06:45:00,3.56439,3.56719,3.56124,3.56637,7890000.0
2008-03-07 06:46:00,3.56058,3.56713,3.56058,3.56234,5630000.0
2008-03-07 06:47:00,3.55808,3.56703,3.55344,3.56233,5260000.0
2008-03-07 06:48:00,3.56211,3.56891,3.56211,3.56888,3010000.0
2008-03-07 06:49:00,3.56675,3.568,3.56284,3.568,1510000.0
2008-03-07 06:50:00,3.5653,3.56541,3.55878,3.56151,4890000.0
2008-03-07 06:51:00,3.5654,3.56706,3.55975,3.56396,6390000.0
2008-03-07 06:52:00,3.5686,3.56924,3.55998,3.56756,5260000.0
2008-03-07 06:53:00,3.54271,3.56638,3.54271,3.56171,6750000.0
2008-03-07 06:54:00,3.56285,3.56692,3.54942,3.55081,4890000.0
2008-03-07 06:55:00,3.56676,3.56816,3.5587,3.56277,4880000.0
2008-03-07 06:56:00,3.56352,3.56726,3.56132,3.56726,2640000.0
2008-03-07 06:57:00,3.56245,3.5659,3.55381,3.5659,7510000.0
2008-03-07 06:58:00,3.56788,3.56812,3.56325,3.56795,6400000.0
2008-03-07 06:59:00,3.55847,3.56491,3.54424,3.56491,4890000.0
2008-03-07 07:00:00,3.5609,3.56631,3.54449,3.54449,6390000.0
2008-03-07 07:01:00,3.56812,3.56973,3.56073,3.56973,5260000.0
2008-03-07 07:02:00,3.56836,3.56836,3.56759,3.56759,1500000.0
2008-03-07 07:03:00,3.56272,3.56741,3.55852,3.56086,4150000.0
2008-03-07 07:05:00,3.56084,3.56697,3.54602,3.54935,6770000.0
2008-03-07 07:06:00,3.56876,3.56984,3.56111,3.56211,4520000.0
2008-03-07 07:07:00,3.55779,3.56204,3.55308,3.56096,7520000.0
2008-03-07 07:08:00,3.56655,3.56655,3.55919,3.55964,4890000.0
2008-03-07 07:09:00,3.56675,3.56771,3.55813,3.56637,5650000.0
2008-03-07 07:10:00,3.54919,3.56425,3.54919,3.56425,4510000.0
2008-03-07 07:11:00,3.56853,3.56853,3.55776,3.56754,4140000.0
2008-03-07 07:12:00,3.565,3.565,3.54702,3.56107,7910000.0
2008-03-07 07:13:00,3.56387,3.56894,3.55972,3.56838,6380000.0
2008-03-07 07:14:00,3.55973,3.56385,3.54506,3.56385,4140000.0
2008-03-07 07:15:00,3.56885,3.56885,3.54419,3.54464,5640000.0
2008-03-07 07:16:00,3.56186,3.56884,3.55936,3.56343,3760000.0
2008-03-07 07:17:00,3.56389,3.56389,3.54386,3.56082,4890000.0
2008-03-07 07:18:00,3.56243,3.57122,3.56243,3.56847,5640000.0
2008-03-07 07:19:00,3.56639,3.56639,3.55636,3.56223,4510000.0
2008-03-07 07:20:00,3.56371,3.56919,3.56041,3.56326,5650000.0
2008-03-07 07:22:00,3.56697,3.56762,3.55864,3.56713,6770000.0
2008-03-07 07:23:00,3.56307,3.56761,3.5556,3.56761,5280000.0
2008-03-07 07:24:00,3.55872,3.56694,3.55829,3.55876,4150000.0
2008-03-07 07:25:00,3.54679,3.56411,3.54679,3.56411,6780000.0
2008-03-07 07:26:00,3.56458,3.56458,3.54841,3.55209,5640000.0
2008-03-07 07:27:00,3.56123,3.56786,3.55846,3.55846,4510000.0
2008-03-07 07:28:00,3.55417,3.56245,3.55417,3.56245,4880000.0
2008-03-07 07:29:00,3.56706,3.56706,3.55691,3.56217,3020000.0
2008-03-07 07:30:00,3.56477,3.56703,3.54458,3.55103,6040000.0
2008-03-07 07:31:00,3.56622,3.56645,3.55729,3.56644,4150000.0
2008-03-07 07:32:00,3.56313,3.56753,3.56131,3.56131,3010000.0
2008-03-07 07:33:00,3.56682,3.56682,3.55255,3.55389,4140000.0
2008-03-07 07:34:00,3.56242,3.57009,3.56157,3.56392,6010000.0
2008-03-07 07:35:00,3.56234,3.56668,3.5619,3.56663,4140000.0
2008-03-07 07:36:00,3.56032,3.56574,3.54745,3.56574,6030000.0
2008-03-07 07:37:00,3.5561,3.56669,3.5558,3.5657,7900000.0
2008-03-07 07:38:00,3.568,3.5681,3.55851,3.56808,14340000.0
2008-03-07 07:39:00,3.55894,3.56838,3.55894,3.56823,4520000.0
2008-03-07 07:40:00,3.56746,3.56922,3.55645,3.56695,4900000.0
2008-03-07 07:41:00,3.56076,3.56245,3.55063,3.56222,7900000.0
2008-03-07 07:42:00,3.56108,3.56746,3.55745,3.56746,6020000.0
2008-03-07 07:43:00,3.56249,3.57115,3.56249,3.56357,7510000.0
2008-03-07 07:44:00,3.56796,3.56854,3.55853,3.55853,6010000.0
2008-03-07 07:45:00,3.5685,3.5685,3.54458,3.56072,9400000.0
2008-03-07 07:46:00,3.56835,3.56835,3.56232,3.5663,4880000.0
2008-03-07 07:47:00,3.56455,3.56726,3.55615,3.56726,6030000.0
2008-03-07 07:48:00,3.56266,3.56717,3.55992,3.56387,3770000.0
2008-03-07 07:50:00,3.56331,3.56387,3.54705,3.56387,3770000.0
2008-03-07 07:51:00,3.56686,3.56958,3.55958,3.56778,9380000.0
2008-03-07 07:52:00,3.56251,3.56931,3.55817,3.5686,4900000.0
2008-03-07 07:53:00,3.56269,3.56671,3.55865,3.55865,3380000.0
2008-03-07 07:54:00,3.56341,3.56542,3.55182,3.56061,4150000.0
2008-03-07 07:55:00,3.56392,3.56799,3.56009,3.56586,4520000.0
2008-03-07 07:56:00,3.56216,3.56794,3.56073,3.56794,6040000.0
2008-03-07 07:57:00,3.56857,3.57043,3.56235,3.57003,6390000.0
2008-03-07 07:58:00,3.56203,3.56725,3.54945,3.56262,4890000.0
2008-03-07 07:59:00,3.56261,3.5669,3.55576,3.56194,13540000.0
2008-03-07 08:00:00,3.56733,3.56989,3.56342,3.5692,4520000.0
2008-03-07 08:01:00,3.55882,3.56781,3.55878,3.56358,10150000.0
2008-03-07 08:02:00,3.55742,3.56522,3.55205,3.56522,3770000.0
2008-03-07 08:03:00,3.56764,3.56859,3.56165,3.56859,5260000.0
2008-03-07 08:05:00,3.55768,3.56729,3.55747,3.56366,5650000.0
2008-03-07 08:06:00,3.56682,3.56837,3.56141,3.56141,7140000.0
2008-03-07 08:07:00,3.57066,3.57239,3.56186,3.56929,6380000.0
2008-03-07 08:08:00,3.55691,3.55691,3.55142,3.55142,1500000.0
2008-03-07 08:09:00,3.56831,3.56858,3.56338,3.56577,6010000.0
2008-03-07 08:10:00,3.56755,3.56755,3.56269,3.56294,4150000.0
2008-03-07 08:11:00,3.56479,3.56857,3.5585,3.56177,3780000.0
2008-03-07 08:12:00,3.56899,3.56899,3.56044,3.56896,7890000.0
2008-03-07 08:13:00,3.56728,3.56728,3.55714,3.55818,7900000.0
2008-03-07 08:14:00,3.56664,3.56681,3.55559,3.55815,15780000.0
2008-03-07 08:15:00,3.57004,3.57004,3.56072,3.56288,6390000.0
2008-03-07 08:16:00,3.56694,3.56822,3.56298,3.5682,4140000.0
2008-03-07 08:17:00,3.55801,3.56703,3.55801,3.56476,6000000.0
2008-03-07 08:18:00,3.56247,3.56972,3.56247,3.5693,6760000.0
2008-03-07 08:19:00,3.56424,3.56813,3.55274,3.56389,6020000.0
2008-03-07 08:20:00,3.55816,3.56746,3.55816,3.5627,4880000.0
2008-03-07 08:21:00,3.56822,3.56822,3.55829,3.56308,9010000.0
2008-03-07 08:22:00,3.5584,3.57044,3.5584,3.56316,6400000.0
2008-03-07 08:23:00,3.56398,3.56981,3.56023,3.56803,4510000.0
2008-03-07 08:24:00,3.5593,3.5695,3.5593,3.56383,4880000.0
2008-03-07 08:25:00,3.55893,3.56988,3.55854,3.56505,6410000.0
2008-03-07 08:26:00,3.56288,3.56475,3.56148,3.56166,3770000.0
2008-03-07 08:28:00,3.56486,3.57179,3.56006,3.5606,6770000.0
2008-03-07 08:29:00,3.56746,3.56746,3.5563,3.56175,10510000.0
2008-03-07 08:30:00,3.56438,3.57493,3.56438,3.56867,7140000.0
2008-03-07 08:31:00,3.56794,3.56874,3.56335,3.56484,3780000.0
2008-03-07 08:32:00,3.56252,3.56835,3.56115,3.56835,3770000.0
2008-03-07 08:33:00,3.56781,3.56781,3.55812,3.56255,5260000.0
2008-03-07 08:34:00,3.56661,3.56748,3.56045,3.5626,5270000.0
2008-03-07 08:35:00,3.5677,3.56907,3.56216,3.56888,5640000.0
2008-03-07 08:36:00,3.56924,3.57074,3.56148,3.56489,7880000.0
2008-03-07 08:37:00,3.56708,3.56876,3.5598,3.56826,7150000.0
2008-03-07 08:38:00,3.56574,3.56861,3.55836,3.55836,6390000.0
2008-03-07 08:39:00,3.55978,3.56552,3.547,3.56016,10150000.0
2008-03-07 08:40:00,3.56217,3.56698,3.55851,3.56076,5260000.0
2008-03-07 08:41:00,3.56497,3.56497,3.55573,3.55974,5250000.0
2008-03-07 08:42:00,3.56592,3.5677,3.56219,3.56742,6020000.0
2008-03-07 08:43:00,3.55867,3.56916,3.55867,3.5621,6770000.0
2008-03-07 08:44:00,3.56192,3.5675,3.55795,3.5675,6380000.0
2008-03-07 08:45:00,3.56376,3.56786,3.55714,3.56722,11640000.0
2008-03-07 08:46:00,3.55084,3.56676,3.55084,3.56658,4890000.0
2008-03-07 08:47:00,3.56694,3.56694,3.55611,3.56634,9020000.0
2008-03-07 08:48:00,3.56087,3.56623,3.55683,3.56211,7130000.0
2008-03-07 08:49:00,3.5562,3.5664,3.55617,3.55617,6750000.0
2008-03-07 08:50:00,3.56309,3.56309,3.55233,3.55786,9770000.0
2008-03-07 08:51:00,3.56393,3.56393,3.55329,3.55881,4890000.0
2008-03-07 08:52:00,3.56317,3.56468,3.55952,3.55952,4880000.0
2008-03-07 08:53:00,3.56375,3.56375,3.5513,3.5582,13140000.0
2008-03-07 08:54:00,3.55578,3.56482,3.55541,3.55541,4140000.0
2008-03-07 08:55:00,3.5652,3.56561,3.56098,3.56296,6750000.0
2008-03-07 08:56:00,3.56439,3.56439,3.55199,3.56212,4510000.0
2008-03-07 08:57:00,3.56507,3.56602,3.55975,3.56194,6030000.0
2008-03-07 08:58:00,3.5603,3.56401,3.55387,3.56225,6000000.0
2008-03-07 08:59:00,3.56449,3.56729,3.55679,3.56474,9030000.0
2008-03-07 09:00:00,3.56211,3.5664,3.55751,3.55905,7130000.0
2008-03-07 09:01:00,3.56251,3.56632,3.5546,3.56437,7880000.0
2008-03-07 09:02:00,3.55961,3.5662,3.55672,3.5662,4510000.0
2008-03-07 09:03:00,3.56249,3.56333,3.55634,3.55798,6000000.0
2008-03-07 09:04:00,3.56104,3.56592,3.55534,3.55534,5630000.0
2008-03-07 09:05:00,3.56097,3.56703,3.55826,3.56223,8650000.0
2008-03-07 09:06:00,3.55257,3.56252,3.55038,3.55959,8640000.0
2008-03-07 09:07:00,3.563,3.56347,3.55356,3.55712,7880000.0
2008-03-07 09:08:00,3.55852,3.56028,3.55318,3.55753,5260000.0
2008-03-07 09:09:00,3.55768,3.56426,3.55356,3.55937,7890000.0
2008-03-07 09:10:00,3.56303,3.5655,3.55553,3.55553,5640000.0
2008-03-07 09:11:00,3.56325,3.56723,3.55951,3.55951,6020000.0
2008-03-07 09:12:00,3.56419,3.56741,3.55675,3.56414,6020000.0
2008-03-07 09:13:00,3.56347,3.56385,3.55365,3.55964,7520000.0
2008-03-07 09:14:00,3.56504,3.56504,3.55336,3.55954,6770000.0
2008-03-07 09:15:00,3.56789,3.56789,3.5562,3.56433,4880000.0
2008-03-07 09:16:00,3.56135,3.56491,3.55985,3.56475,4510000.0
2008-03-07 09:17:00,3.56172,3.56686,3.5566,3.56206,6780000.0
2008-03-07 09:18:00,3.56532,3.5677,3.56034,3.56552,5630000.0
2008-03-07 09:19:00,3.56359,3.56646,3.55848,3.55848,5630000.0
2008-03-07 09:20:00,3.56346,3.56346,3.55095,3.56265,7510000.0
2008-03-07 09:21:00,3.55968,3.56556,3.55968,3.56365,10890000.0
2008-03-07 09:22:00,3.56364,3.56568,3.55596,3.55881,10160000.0
2008-03-07 09:23:00,3.56542,3.56562,3.55667,3.55989,4140000.0
2008-03-07 09:24:00,3.56422,3.56529,3.55789,3.55789,7540000.0
2008-03-07 09:25:00,3.56322,3.56598,3.55541,3.55541,4520000.0
2008-03-07 09:26:00,3.56645,3.56645,3.55769,3.56011,7510000.0
2008-03-07 09:27:00,3.55592,3.56628,3.55592,3.56628,4520000.0
2008-03-07 09:28:00,3.56399,3.56419,3.55646,3.55646,5630000.0
2008-03-07 09:29:00,3.56225,3.5641,3.55615,3.5618,6390000.0
2008-03-07 09:30:00,3.56364,3.56364,3.55388,3.56184,7140000.0
2008-03-07 09:31:00,3.56006,3.56407,3.55903,3.56392,4510000.0
2008-03-07 09:32:00,3.56417,3.56417,3.55604,3.55604,4140000.0
2008-03-07 09:33:00,3.55648,3.56152,3.55294,3.56076,9400000.0
2008-03-07 09:34:00,3.55471,3.56084,3.55179,3.55632,8250000.0
2008-03-07 09:35:00,3.56206,3.56206,3.54951,3.55224,15410000.0
2008-03-07 09:36:00,3.55758,3.56315,3.55631,3.55994,4140000.0
2008-03-07 09:37:00,3.56136,3.56226,3.55289,3.56226,6390000.0
2008-03-07 09:38:00,3.5566,3.56282,3.55091,3.55871,11640000.0
2008-03-07 09:39:00,3.55263,3.55955,3.55263,3.55643,4510000.0
2008-03-07 09:40:00,3.55569,3.56097,3.55132,3.55573,6760000.0
2008-03-07 09:41:00,3.5503,3.56238,3.5503,3.56168,7510000.0
2008-03-07 09:42:00,3.56153,3.56153,3.55724,3.55882,4510000.0
2008-03-07 09:43:00,3.56094,3.56192,3.55067,3.55067,10130000.0
2008-03-07 09:44:00,3.56096,3.5643,3.5546,3.55687,8260000.0
2008-03-07 09:45:00,3.56311,3.56311,3.55233,3.56272,10150000.0
2008-03-07 09:46:00,3.55789,3.56221,3.55462,3.56221,4880000.0
2008-03-07 09:47:00,3.55803,3.56047,3.54915,3.55987,11260000.0
2008-03-07 09:48:00,3.55599,3.56132,3.55599,3.56132,4510000.0
2008-03-07 09:49:00,3.55957,3.56092,3.55232,3.56092,5260000.0
2008-03-07 09:50:00,3.56034,3.56163,3.55587,3.55932,5260000.0
2008-03-07 09:51:00,3.56013,3.56094,3.55213,3.55654,7140000.0
2008-03-07 09:52:00,3.55535,3.5617,3.55419,3.55542,4520000.0
2008-03-07 09:53:00,3.55603,3.56106,3.54901,3.55702,7880000.0
2008-03-07 09:54:00,3.55973,3.56174,3.55064,3.55884,9030000.0
2008-03-07 09:55:00,3.55401,3.56355,3.55202,3.55653,10150000.0
2008-03-07 09:56:00,3.55297,3.56341,3.55221,3.56189,6000000.0
2008-03-07 09:57:00,3.56292,3.56292,3.54792,3.55918,10150000.0
2008-03-07 09:58:00,3.55355,3.55792,3.54844,3.54844,4510000.0
2008-03-07 09:59:00,3.55314,3.56248,3.55099,3.55799,13900000.0
2008-03-07 10:00:00,3.56024,3.56024,3.54853,3.55887,9790000.0
2008-03-07 10:01:00,3.55894,3.55894,3.55025,3.55871,10140000.0
2008-03-07 10:02:00,3.55568,3.55883,3.54983,3.55509,9020000.0
2008-03-07 10:03:00,3.55584,3.56157,3.55022,3.55582,7130000.0
2008-03-07 10:04:00,3.56103,3.56194,3.55094,3.55676,9010000.0
2008-03-07 10:05:00,3.56077,3.56077,3.54891,3.55809,6010000.0
2008-03-07 10:06:00,3.56095,3.56268,3.55601,3.56152,5640000.0
2008-03-07 10:07:00,3.56012,3.56012,3.55396,3.55931,6390000.0
2008-03-07 10:08:00,3.55455,3.56064,3.54954,3.55044,6770000.0
2008-03-07 10:09:00,3.55943,3.55943,3.54718,3.55236,7510000.0
2008-03-07 10:10:00,3.55813,3.55883,3.55376,3.55515,5250000.0
2008-03-07 10:11:00,3.55496,3.55965,3.55437,3.55965,4880000.0
2008-03-07 10:12:00,3.55783,3.55843,3.55221,3.55221,7510000.0
2008-03-07 10:13:00,3.55697,3.55697,3.54696,3.55008,5260000.0
2008-03-07 10:14:00,3.55596,3.55596,3.5473,3.55131,9380000.0
2008-03-07 10:15:00,3.55184,3.55781,3.55079,3.55781,5250000.0
2008-03-07 10:16:00,3.54884,3.55665,3.54628,3.5524,15010000.0
2008-03-07 10:17:00,3.55324,3.55705,3.54667,3.54804,12400000.0
2008-03-07 10:18:00,3.55776,3.55776,3.54778,3.54778,6380000.0
2008-03-07 10:19:00,3.55014,3.55683,3.54244,3.55242,8300000.0
2008-03-07 10:20:00,3.55199,3.55486,3.53788,3.55412,7530000.0
2008-03-07 10:21:00,3.55737,3.55769,3.54545,3.55134,13910000.0
2008-03-07 10:22:00,3.55177,3.55712,3.54795,3.54795,6390000.0
2008-03-07 10:23:00,3.55132,3.55753,3.54868,3.55287,4140000.0
2008-03-07 10:24:00,3.5583,3.5583,3.54703,3.55569,9020000.0
2008-03-07 10:25:00,3.55199,3.55668,3.54839,3.55668,4880000.0
2008-03-07 10:26:00,3.5594,3.56054,3.54802,3.55671,11650000.0
2008-03-07 10:27:00,3.557,3.55783,3.55315,3.5541,7140000.0
2008-03-07 10:28:00,3.55792,3.5583,3.54634,3.5583,7510000.0
2008-03-07 10:29:00,3.55029,3.55937,3.54745,3.55937,5270000.0
2008-03-07 10:30:00,3.55941,3.55941,3.54692,3.55817,7510000.0
2008-03-07 10:31:00,3.55799,3.55799,3.549,3.55088,7140000.0
2008-03-07 10:32:00,3.55749,3.56149,3.55425,3.56073,9380000.0
2008-03-07 10:33:00,3.56125,3.56162,3.55254,3.56162,6020000.0
2008-03-07 10:34:00,3.55193,3.56305,3.55193,3.55682,7140000.0
2008-03-07 10:35:00,3.56017,3.56191,3.55325,3.5573,10520000.0
2008-03-07 10:36:00,3.56319,3.56343,3.55615,3.56343,4520000.0
2008-03-07 10:37:00,3.56237,3.56485,3.55363,3.55825,11280000.0
2008-03-07 10:38:00,3.55962,3.56333,3.55062,3.56132,7510000.0
2008-03-07 10:39:00,3.5623,3.5623,3.55203,3.56084,4140000.0
2008-03-07 10:40:00,3.56131,3.56147,3.55237,3.55237,5260000.0
2008-03-07 10:41:00,3.55329,3.56529,3.55329,3.5639,4520000.0
2008-03-07 10:42:00,3.55689,3.56367,3.55689,3.56254,5640000.0
2008-03-07 10:43:00,3.56115,3.56115,3.54376,3.54376,6400000.0
2008-03-07 10:44:00,3.55967,3.56329,3.55192,3.56329,10900000.0
2008-03-07 10:45:00,3.5576,3.56318,3.55407,3.55953,13520000.0
2008-03-07 10:46:00,3.56118,3.56305,3.55635,3.56284,5260000.0
2008-03-07 10:47:00,3.55901,3.56294,3.55554,3.56294,5640000.0
2008-03-07 10:48:00,3.56267,3.56267,3.55102,3.55667,6390000.0
2008-03-07 10:49:00,3.56106,3.56304,3.55421,3.56294,5630000.0
2008-03-07 10:50:00,3.56087,3.56326,3.54918,3.5628,9380000.0
2008-03-07 10:51:00,3.56272,3.56272,3.55215,3.55691,6380000.0
2008-03-07 10:52:00,3.55813,3.56248,3.55518,3.56248,9010000.0
2008-03-07 10:53:00,3.55543,3.56506,3.55543,3.56506,7150000.0
2008-03-07 10:54:00,3.55923,3.56564,3.55762,3.56022,5630000.0
2008-03-07 10:55:00,3.55952,3.56479,3.55493,3.56131,6760000.0
2008-03-07 10:56:00,3.55834,3.56167,3.55166,3.56047,4510000.0
2008-03-07 10:57:00,3.56468,3.56468,3.55691,3.5638,6380000.0
2008-03-07 10:58:00,3.56204,3.56533,3.55567,3.56434,6770000.0
2008-03-07 10:59:00,3.55562,3.56527,3.55562,3.56527,7520000.0
2008-03-07 11:00:00,3.56296,3.56558,3.55395,3.56276,9770000.0
2008-03-07 11:01:00,3.56318,3.56463,3.55898,3.55898,6020000.0
2008-03-07 11:02:00,3.55476,3.56548,3.55476,3.56084,3770000.0
2008-03-07 11:03:00,3.55315,3.55954,3.552,3.55805,4900000.0
2008-03-07 11:04:00,3.56433,3.56464,3.55438,3.56464,6000000.0
2008-03-07 11:05:00,3.56373,3.56705,3.55769,3.55769,6760000.0
2008-03-07 11:06:00,3.56147,3.56763,3.56147,3.56763,4520000.0
2008-03-07 11:07:00,3.56776,3.56776,3.55735,3.5584,7140000.0
2008-03-07 11:08:00,3.56641,3.56762,3.55614,3.56702,6020000.0
2008-03-07 11:09:00,3.5663,3.5687,3.56271,3.5687,4140000.0
2008-03-07 11:10:00,3.56527,3.56727,3.55713,3.56264,7890000.0
2008-03-07 11:11:00,3.56131,3.5679,3.55847,3.55847,4880000.0
2008-03-07 11:12:00,3.55832,3.56566,3.55832,3.56279,6760000.0
2008-03-07 11:13:00,3.56679,3.56679,3.55708,3.55708,7510000.0
2008-03-07 11:14:00,3.56499,3.56747,3.55955,3.56631,6760000.0
2008-03-07 11:15:00,3.56846,3.56846,3.55631,3.56362,5260000.0
2008-03-07 11:16:00,3.56779,3.56801,3.55609,3.55609,4510000.0
2008-03-07 11:17:00,3.56705,3.56705,3.5571,3.56348,3780000.0
2008-03-07 11:18:00,3.5642,3.56756,3.5565,3.56274,6020000.0
2008-03-07 11:19:00,3.56358,3.56754,3.55721,3.55813,6020000.0
2008-03-07 11:20:00,3.56464,3.56837,3.55973,3.56725,6020000.0
2008-03-07 11:21:00,3.56816,3.56816,3.55657,3.56254,10900000.0
2008-03-07 11:22:00,3.56439,3.569,3.56417,3.56417,5650000.0
2008-03-07 11:23:00,3.55866,3.56948,3.55866,3.56886,8260000.0
2008-03-07 11:24:00,3.55634,3.56743,3.55621,3.56689,12030000.0
2008-03-07 11:25:00,3.56906,3.56906,3.54684,3.56458,5260000.0
2008-03-07 11:26:00,3.56835,3.56835,3.5609,3.56567,6010000.0
2008-03-07 11:27:00,3.56674,3.57086,3.56293,3.57086,5630000.0
2008-03-07 11:28:00,3.57025,3.57037,3.56172,3.56539,11640000.0
2008-03-07 11:29:00,3.57105,3.57105,3.5657,3.56816,4880000.0
2008-03-07 11:30:00,3.56661,3.57004,3.56267,3.57004,5630000.0
2008-03-07 11:31:00,3.56829,3.57074,3.56291,3.57074,7510000.0
2008-03-07 11:32:00,3.57049,3.57214,3.55879,3.56524,12020000.0
2008-03-07 11:33:00,3.57127,3.57127,3.55907,3.57092,5260000.0
2008-03-07 11:34:00,3.57239,3.57242,3.56618,3.57166,4140000.0
2008-03-07 11:35:00,3.57095,3.57095,3.56303,3.56752,7880000.0
2008-03-07 11:36:00,3.57165,3.57165,3.56842,3.56954,6760000.0
2008-03-07 11:37:00,3.57008,3.57092,3.56062,3.56828,4140000.0
2008-03-07 11:38:00,3.56945,3.57047,3.56326,3.56617,5640000.0
2008-03-07 11:39:00,3.56785,3.56887,3.55899,3.5656,7500000.0
2008-03-07 11:40:00,3.57037,3.57037,3.56672,3.56934,6010000.0
2008-03-07 11:41:00,3.56388,3.57167,3.56137,3.57056,9770000.0
2008-03-07 11:42:00,3.56796,3.56997,3.5635,3.56621,4880000.0
2008-03-07 11:43:00,3.56993,3.56993,3.5612,3.56838,4910000.0
2008-03-07 11:44:00,3.56749,3.5679,3.56206,3.5679,4140000.0
2008-03-07 11:45:00,3.56779,3.56862,3.55867,3.56772,4140000.0
2008-03-07 11:46:00,3.56759,3.57022,3.5622,3.5672,6010000.0
2008-03-07 11:47:00,3.56782,3.5687,3.56074,3.56229,7150000.0
2008-03-07 11:48:00,3.56534,3.56868,3.56534,3.5682,3010000.0
2008-03-07 11:49:00,3.56873,3.5696,3.55553,3.5696,12390000.0
2008-03-07 11:50:00,3.55914,3.56389,3.55229,3.55887,6030000.0
2008-03-07 11:51:00,3.5668,3.56702,3.55799,3.56166,6760000.0
2008-03-07 11:52:00,3.56607,3.56667,3.55911,3.56617,5260000.0
2008-03-07 11:53:00,3.5605,3.56918,3.55727,3.56633,9760000.0
2008-03-07 11:54:00,3.56398,3.56594,3.55779,3.56076,5640000.0
2008-03-07 11:55:00,3.56578,3.56578,3.55618,3.56175,5270000.0
2008-03-07 11:56:00,3.56551,3.56806,3.56311,3.5635,5630000.0
2008-03-07 11:57:00,3.56672,3.56872,3.56403,3.56403,6000000.0
2008-03-07 11:58:00,3.56327,3.5685,3.55512,3.56347,9020000.0
2008-03-07 11:59:00,3.56702,3.56774,3.55908,3.56774,4890000.0
2008-03-07 12:00:00,3.56666,3.56724,3.55918,3.56396,11640000.0
2008-03-07 12:01:00,3.56797,3.56809,3.56386,3.56669,7140000.0
2008-03-07 12:02:00,3.56778,3.56778,3.56137,3.56348,5260000.0
2008-03-07 12:03:00,3.567,3.5685,3.56441,3.5685,5630000.0
2008-03-07 12:04:00,3.56768,3.56768,3.55871,3.5676,4510000.0
2008-03-07 12:05:00,3.56555,3.56878,3.56077,3.56588,6770000.0
2008-03-07 12:06:00,3.56031,3.57005,3.56031,3.56588,7140000.0
2008-03-07 12:07:00,3.57034,3.57051,3.56372,3.5669,5270000.0
2008-03-07 12:08:00,3.56592,3.56975,3.56391,3.56482,7510000.0
2008-03-07 12:09:00,3.56792,3.56909,3.56336,3.56867,4880000.0
2008-03-07 12:10:00,3.56479,3.56937,3.55676,3.56321,4880000.0
2008-03-07 12:11:00,3.56836,3.56886,3.56217,3.56395,6030000.0
2008-03-07 12:12:00,3.56688,3.56886,3.56094,3.56094,6020000.0
2008-03-07 12:13:00,3.56927,3.56957,3.55635,3.56957,4890000.0
2008-03-07 12:14:00,3.5669,3.56802,3.56057,3.56566,4510000.0
2008-03-07 12:15:00,3.56863,3.56892,3.55616,3.56563,7140000.0
2008-03-07 12:16:00,3.5668,3.56846,3.55952,3.55952,4510000.0
2008-03-07 12:17:00,3.56269,3.5692,3.56269,3.56378,5630000.0
2008-03-07 12:18:00,3.57015,3.57043,3.55894,3.56673,9380000.0
2008-03-07 12:19:00,3.56931,3.57041,3.56073,3.56629,5650000.0
2008-03-07 12:20:00,3.57004,3.57032,3.56255,3.57032,5260000.0
2008-03-07 12:21:00,3.57041,3.57041,3.56019,3.56497,6390000.0
2008-03-07 12:22:00,3.56126,3.57031,3.56126,3.56997,5270000.0
2008-03-07 12:23:00,3.56634,3.56905,3.55703,3.56905,6020000.0
2008-03-07 12:24:00,3.56296,3.56902,3.56123,3.56123,6760000.0
2008-03-07 12:25:00,3.56722,3.56834,3.5579,3.56651,7140000.0
2008-03-07 12:26:00,3.56954,3.56954,3.55892,3.56485,4140000.0
2008-03-07 12:27:00,3.56656,3.56656,3.55519,3.56178,4880000.0
2008-03-07 12:28:00,3.56089,3.56555,3.55618,3.56091,7510000.0
2008-03-07 12:29:00,3.56196,3.56671,3.56079,3.56584,9010000.0
2008-03-07 12:30:00,3.55615,3.56515,3.55494,3.5594,5640000.0
2008-03-07 12:31:00,3.56327,3.56689,3.55881,3.55881,4510000.0
2008-03-07 12:32:00,3.56242,3.56627,3.55451,3.56028,10150000.0
2008-03-07 12:33:00,3.56584,3.56702,3.5565,3.56267,6760000.0
2008-03-07 12:34:00,3.56067,3.56665,3.5594,3.56665,4140000.0
2008-03-07 12:35:00,3.56091,3.56552,3.55494,3.56185,6020000.0
2008-03-07 12:36:00,3.56751,3.56751,3.55584,3.56556,7510000.0
2008-03-07 12:37:00,3.56499,3.56666,3.56075,3.56244,4880000.0
2008-03-07 12:38:00,3.56874,3.56874,3.55759,3.56153,8640000.0
2008-03-07 12:39:00,3.5621,3.56764,3.55639,3.56764,4890000.0
2008-03-07 12:40:00,3.55793,3.56603,3.55793,3.56173,4510000.0
2008-03-07 12:41:00,3.56669,3.56852,3.55876,3.5682,6390000.0
2008-03-07 12:42:00,3.56868,3.56875,3.55895,3.56564,9390000.0
2008-03-07 12:43:00,3.56571,3.56955,3.55994,3.56426,5260000.0
2008-03-07 12:44:00,3.56331,3.56859,3.56331,3.5656,4880000.0
2008-03-07 12:45:00,3.56851,3.57114,3.55728,3.57082,13160000.0
2008-03-07 12:46:00,3.56255,3.5713,3.56072,3.5713,5250000.0
2008-03-07 12:47:00,3.57109,3.57109,3.5652,3.56549,5260000.0
2008-03-07 12:48:00,3.56787,3.57064,3.56143,3.56143,5260000.0
2008-03-07 12:49:00,3.57131,3.57131,3.56152,3.56995,8260000.0
2008-03-07 12:50:00,3.56881,3.57067,3.55912,3.57067,6020000.0
2008-03-07 12:51:00,3.56527,3.57099,3.56527,3.57032,4890000.0
2008-03-07 12:52:00,3.57354,3.57354,3.56454,3.56454,5260000.0
2008-03-07 12:53:00,3.57425,3.57564,3.564,3.57071,7520000.0
2008-03-07 12:54:00,3.5762,3.5762,3.56735,3.56964,5630000.0
2008-03-07 12:55:00,3.57485,3.58266,3.57033,3.579,9020000.0
2008-03-07 12:56:00,3.57142,3.57948,3.56976,3.57948,5640000.0
2008-03-07 12:57:00,3.57876,3.57982,3.5694,3.57423,6030000.0
2008-03-07 12:58:00,3.58007,3.58229,3.57428,3.58068,7520000.0
2008-03-07 12:59:00,3.57618,3.58022,3.5737,3.57901,10510000.0
2008-03-07 13:00:00,3.57153,3.58209,3.5707,3.57877,11660000.0
2008-03-07 13:01:00,3.57046,3.57983,3.56482,3.56917,5260000.0
2008-03-07 13:02:00,3.58045,3.58045,3.56648,3.57382,6770000.0
2008-03-07 13:03:00,3.56999,3.57855,3.56999,3.57066,5640000.0
2008-03-07 13:04:00,3.577,3.57895,3.56948,3.57895,6760000.0
2008-03-07 13:05:00,3.58001,3.58001,3.5731,3.5746,6010000.0
2008-03-07 13:06:00,3.57509,3.58035,3.57329,3.5754,6380000.0
2008-03-07 13:07:00,3.56992,3.58073,3.56992,3.58073,5260000.0
2008-03-07 13:08:00,3.57633,3.58258,3.57633,3.57737,6010000.0
2008-03-07 13:09:00,3.58221,3.58221,3.57405,3.57851,10130000.0
2008-03-07 13:10:00,3.5822,3.58339,3.57414,3.58082,6020000.0
2008-03-07 13:11:00,3.58089,3.58215,3.57436,3.58063,4890000.0
2008-03-07 13:12:00,3.57961,3.58193,3.57063,3.5756,7510000.0
2008-03-07 13:13:00,3.57706,3.58194,3.5709,3.57453,6760000.0
2008-03-07 13:14:00,3.58146,3.58146,3.5685,3.57895,6770000.0
2008-03-07 13:15:00,3.57779,3.58012,3.56831,3.58012,8650000.0
2008-03-07 13:16:00,3.58222,3.58264,3.57571,3.58115,6390000.0
2008-03-07 13:17:00,3.5783,3.58237,3.57321,3.58144,7510000.0
2008-03-07 13:18:00,3.58291,3.58483,3.57419,3.57706,5630000.0
2008-03-07 13:19:00,3.58217,3.58287,3.57656,3.57866,3770000.0
2008-03-07 13:20:00,3.58238,3.58408,3.57663,3.57871,6020000.0
2008-03-07 13:21:00,3.58319,3.5833,3.57671,3.58262,6760000.0
2008-03-07 13:22:00,3.57622,3.58154,3.57622,3.5786,4510000.0
2008-03-07 13:23:00,3.57814,3.58357,3.57393,3.583,7130000.0
2008-03-07 13:24:00,3.58234,3.58278,3.57246,3.58123,6380000.0
2008-03-07 13:25:00,3.58405,3.58405,3.57816,3.57816,4510000.0
2008-03-07 13:26:00,3.58255,3.5838,3.5768,3.57975,7510000.0
2008-03-07 13:27:00,3.58378,3.58423,3.57095,3.57433,7520000.0
2008-03-07 13:28:00,3.57753,3.58475,3.57753,3.58238,6390000.0
2008-03-07 13:29:00,3.58307,3.58307,3.57346,3.58172,7890000.0
2008-03-07 13:30:00,3.58255,3.58255,3.57347,3.58001,4880000.0
2008-03-07 13:31:00,3.57812,3.5834,3.57636,3.57693,6400000.0
2008-03-07 13:32:00,3.57673,3.58212,3.57125,3.58128,5640000.0
2008-03-07 13:33:00,3.57842,3.58399,3.57808,3.5786,4890000.0
2008-03-07 13:34:00,3.57739,3.58163,3.57145,3.58034,10520000.0
2008-03-07 13:35:00,3.57913,3.57913,3.56764,3.57482,10880000.0
2008-03-07 13:36:00,3.57881,3.58354,3.57637,3.57637,7510000.0
2008-03-07 13:37:00,3.57802,3.58146,3.57269,3.57778,6770000.0
2008-03-07 13:38:00,3.58127,3.58193,3.57373,3.57695,4900000.0
2008-03-07 13:39:00,3.57373,3.58311,3.57335,3.57335,4520000.0
2008-03-07 13:40:00,3.57755,3.58036,3.57497,3.57956,4890000.0
2008-03-07 13:41:00,3.57883,3.58045,3.56915,3.57647,5640000.0
2008-03-07 13:42:00,3.58085,3.58154,3.57247,3.58084,6380000.0
2008-03-07 13:43:00,3.58198,3.58198,3.57092,3.58114,5650000.0
2008-03-07 13:44:00,3.57885,3.58143,3.57633,3.58053,9400000.0
2008-03-07 13:45:00,3.57982,3.58171,3.57045,3.58171,3770000.0
2008-03-07 13:46:00,3.58321,3.5835,3.57191,3.57806,7510000.0
2008-03-07 13:47:00,3.58173,3.58369,3.57259,3.57813,7500000.0
2008-03-07 13:48:00,3.58172,3.58317,3.57264,3.57789,7510000.0
2008-03-07 13:49:00,3.57965,3.58295,3.57,3.58295,6390000.0
2008-03-07 13:50:00,3.57902,3.58419,3.57736,3.57894,5640000.0
2008-03-07 13:51:00,3.58404,3.58404,3.57335,3.57335,4520000.0
2008-03-07 13:52:00,3.58432,3.58432,3.57074,3.58316,6390000.0
2008-03-07 13:53:00,3.57831,3.58496,3.57268,3.58244,10500000.0
2008-03-07 13:54:00,3.58397,3.58419,3.57352,3.57844,6380000.0
2008-03-07 13:55:00,3.57522,3.58418,3.57495,3.58418,4880000.0
2008-03-07 13:56:00,3.58389,3.58729,3.57686,3.58419,11280000.0
2008-03-07 13:57:00,3.57846,3.58285,3.56904,3.57716,6760000.0
2008-03-07 13:58:00,3.58371,3.58371,3.57195,3.57888,4140000.0
2008-03-07 13:59:00,3.57936,3.58541,3.5756,3.58188,11270000.0
2008-03-07 14:00:00,3.5791,3.58231,3.57539,3.57786,7880000.0
2008-03-07 14:01:00,3.58228,3.58445,3.57605,3.57703,4890000.0
2008-03-07 14:02:00,3.57843,3.58162,3.57303,3.5784,6380000.0
2008-03-07 14:03:00,3.58175,3.58207,3.57467,3.58207,5250000.0
2008-03-07 14:04:00,3.58292,3.58292,3.57494,3.58188,6390000.0
2008-03-07 14:05:00,3.57325,3.58466,3.57325,3.57388,13530000.0
2008-03-07 14:06:00,3.57645,3.58291,3.57272,3.5774,8280000.0
2008-03-07 14:07:00,3.57199,3.58022,3.57199,3.57618,5640000.0
2008-03-07 14:08:00,3.57734,3.58242,3.57299,3.58242,5250000.0
2008-03-07 14:09:00,3.58067,3.5812,3.57188,3.57354,7510000.0
2008-03-07 14:10:00,3.58053,3.58083,3.57498,3.57505,4890000.0
2008-03-07 14:11:00,3.5825,3.5825,3.57082,3.57573,6380000.0
2008-03-07 14:12:00,3.57441,3.58154,3.57357,3.57899,5260000.0
2008-03-07 14:13:00,3.57595,3.58312,3.57197,3.58185,9390000.0
2008-03-07 14:14:00,3.57609,3.58039,3.57542,3.57978,7140000.0
2008-03-07 14:15:00,3.57773,3.58254,3.57292,3.58088,9760000.0
2008-03-07 14:16:00,3.58088,3.58315,3.57387,3.57701,6010000.0
2008-03-07 14:17:00,3.58106,3.58155,3.5712,3.5775,5270000.0
2008-03-07 14:18:00,3.58125,3.58143,3.57141,3.58143,5640000.0
2008-03-07 14:19:00,3.5812,3.5812,3.57111,3.57121,6770000.0
2008-03-07 14:20:00,3.57429,3.58,3.57379,3.58,4510000.0
2008-03-07 14:21:00,3.57443,3.58017,3.57443,3.58017,4880000.0
2008-03-07 14:22:00,3.57976,3.58065,3.57076,3.57924,6390000.0
2008-03-07 14:23:00,3.57897,3.57897,3.56942,3.57335,6020000.0
2008-03-07 14:24:00,3.57798,3.58025,3.57251,3.57942,5260000.0
2008-03-07 14:25:00,3.5739,3.57834,3.56905,3.57629,7140000.0
2008-03-07 14:26:00,3.57302,3.58038,3.56727,3.57377,10160000.0
2008-03-07 14:27:00,3.57777,3.578,3.57198,3.578,5260000.0
2008-03-07 14:28:00,3.57724,3.57846,3.57257,3.57335,4140000.0
2008-03-07 14:29:00,3.57679,3.57873,3.57272,3.57403,6030000.0
2008-03-07 14:30:00,3.5791,3.57923,3.57227,3.57847,4510000.0
2008-03-07 14:31:00,3.57971,3.57971,3.57034,3.57369,7140000.0
2008-03-07 14:32:00,3.574,3.57762,3.57161,3.57722,6390000.0
2008-03-07 14:33:00,3.5775,3.57871,3.57307,3.57815,4890000.0
2008-03-07 14:34:00,3.57897,3.57897,3.56884,3.57737,4900000.0
2008-03-07 14:35:00,3.57838,3.57838,3.56865,3.57113,4880000.0
2008-03-07 14:36:00,3.57579,3.58142,3.57161,3.57423,6760000.0
2008-03-07 14:37:00,3.57341,3.57744,3.56649,3.57615,6020000.0
2008-03-07 14:38:00,3.57697,3.57772,3.56737,3.57478,7140000.0
2008-03-07 14:39:00,3.57097,3.57335,3.56646,3.57292,6000000.0
2008-03-07 14:40:00,3.5769,3.57874,3.56472,3.56472,7890000.0
2008-03-07 14:41:00,3.57674,3.57674,3.5658,3.57376,6390000.0
2008-03-07 14:42:00,3.57789,3.57789,3.5711,3.57149,6390000.0
2008-03-07 14:43:00,3.57079,3.57529,3.56569,3.57027,5630000.0
2008-03-07 14:44:00,3.57028,3.57591,3.56976,3.57034,7510000.0
2008-03-07 14:45:00,3.5725,3.57833,3.56875,3.57612,7900000.0
2008-03-07 14:46:00,3.57534,3.57683,3.56564,3.57421,6390000.0
2008-03-07 14:47:00,3.56993,3.57326,3.56408,3.57326,7140000.0
2008-03-07 14:48:00,3.57454,3.57478,3.56382,3.57478,4510000.0
2008-03-07 14:49:00,3.57428,3.57459,3.56761,3.5693,4880000.0
2008-03-07 14:50:00,3.57603,3.57603,3.56554,3.57016,13150000.0
2008-03-07 14:51:00,3.57234,3.57631,3.57028,3.57404,6000000.0
2008-03-07 14:52:00,3.56694,3.57303,3.56694,3.56697,4880000.0
2008-03-07 14:53:00,3.57455,3.57455,3.56125,3.56732,6010000.0
2008-03-07 14:54:00,3.57368,3.57399,3.56448,3.56913,6000000.0
2008-03-07 14:55:00,3.56746,3.57425,3.56393,3.57425,4520000.0
2008-03-07 14:56:00,3.5757,3.5757,3.56468,3.57168,8640000.0
2008-03-07 14:57:00,3.57042,3.57402,3.5642,3.56922,5260000.0
2008-03-07 14:58:00,3.57487,3.57591,3.56369,3.57227,8630000.0
2008-03-07 14:59:00,3.57428,3.5743,3.56755,3.5743,7520000.0
2008-03-07 15:00:00,3.57356,3.57432,3.56141,3.57432,5630000.0
2008-03-07 15:01:00,3.56556,3.57371,3.56556,3.5714,7510000.0
2008-03-07 15:02:00,3.57677,3.57832,3.56704,3.56704,8660000.0
2008-03-07 15:03:00,3.5729,3.57616,3.57147,3.57195,6380000.0
2008-03-07 15:04:00,3.57522,3.57522,3.57181,3.57229,4140000.0
2008-03-07 15:05:00,3.57591,3.57675,3.56647,3.5743,5640000.0
2008-03-07 15:06:00,3.57718,3.57718,3.56609,3.57648,5640000.0
2008-03-07 15:07:00,3.57604,3.57635,3.57005,3.57616,4890000.0
2008-03-07 15:08:00,3.57406,3.57674,3.56956,3.57674,5630000.0
2008-03-07 15:09:00,3.57294,3.57654,3.56458,3.57519,4140000.0
2008-03-07 15:10:00,3.56788,3.57522,3.56216,3.56933,4510000.0
2008-03-07 15:11:00,3.57193,3.57601,3.56558,3.56558,4520000.0
2008-03-07 15:12:00,3.57426,3.57784,3.57079,3.57784,3400000.0
2008-03-07 15:13:00,3.57429,3.57639,3.56331,3.57477,5260000.0
2008-03-07 15:14:00,3.5723,3.57658,3.56704,3.57658,5260000.0
2008-03-07 15:15:00,3.57891,3.5797,3.57028,3.57319,4880000.0
2008-03-07 15:16:00,3.57453,3.5762,3.57022,3.57509,5640000.0
2008-03-07 15:17:00,3.57671,3.57758,3.5658,3.5728,9380000.0
2008-03-07 15:18:00,3.57636,3.578,3.56884,3.574,6380000.0
2008-03-07 15:19:00,3.5766,3.5766,3.56668,3.56668,6010000.0
2008-03-07 15:20:00,3.57411,3.57735,3.56643,3.56643,7880000.0
2008-03-07 15:21:00,3.57629,3.57784,3.57176,3.57307,6000000.0
2008-03-07 15:22:00,3.57783,3.57783,3.56821,3.57627,6770000.0
2008-03-07 15:23:00,3.57296,3.57618,3.56548,3.5757,4510000.0
2008-03-07 15:24:00,3.57538,3.57591,3.56867,3.57178,5630000.0
2008-03-07 15:25:00,3.57725,3.57725,3.57019,3.57091,4510000.0
2008-03-07 15:26:00,3.57639,3.57639,3.5636,3.57362,4520000.0
2008-03-07 15:27:00,3.5725,3.57738,3.5668,3.5668,6390000.0
2008-03-07 15:28:00,3.57699,3.57771,3.56876,3.56876,5640000.0
2008-03-07 15:29:00,3.57976,3.57976,3.56623,3.57686,17660000.0
2008-03-07 15:30:00,3.57628,3.58113,3.56879,3.58065,4890000.0
2008-03-07 15:31:00,3.58062,3.58171,3.57298,3.57993,4150000.0
2008-03-07 15:32:00,3.58027,3.58058,3.5719,3.58058,4520000.0
2008-03-07 15:33:00,3.57106,3.58221,3.57085,3.57627,8640000.0
2008-03-07 15:34:00,3.57698,3.5826,3.57239,3.57497,10140000.0
2008-03-07 15:35:00,3.58131,3.58131,3.56927,3.57469,7510000.0
2008-03-07 15:36:00,3.5754,3.58086,3.57407,3.57629,4890000.0
2008-03-07 15:37:00,3.58152,3.58159,3.57638,3.57638,5630000.0
2008-03-07 15:38:00,3.57581,3.58229,3.57581,3.58222,7130000.0
2008-03-07 15:39:00,3.57891,3.58231,3.57491,3.58226,5270000.0
2008-03-07 15:40:00,3.57799,3.58347,3.57445,3.58347,4510000.0
2008-03-07 15:41:00,3.58354,3.58364,3.57855,3.58199,6380000.0
2008-03-07 15:42:00,3.57571,3.58253,3.574,3.58139,4880000.0
2008-03-07 15:43:00,3.57882,3.58335,3.57652,3.57652,4510000.0
2008-03-07 15:44:00,3.58279,3.58279,3.5766,3.58228,9050000.0
2008-03-07 15:45:00,3.58083,3.58205,3.5691,3.58205,7130000.0
2008-03-07 15:46:00,3.57741,3.58098,3.57571,3.58024,4140000.0
2008-03-07 15:47:00,3.57547,3.582,3.57323,3.58162,6390000.0
2008-03-07 15:48:00,3.57104,3.58194,3.57104,3.58088,4880000.0
2008-03-07 15:49:00,3.57614,3.58036,3.57614,3.5802,4880000.0
2008-03-07 15:50:00,3.58062,3.58099,3.57211,3.57549,4880000.0
2008-03-07 15:51:00,3.58003,3.58078,3.57015,3.57636,5250000.0
2008-03-07 15:52:00,3.57683,3.58131,3.57165,3.57265,5640000.0
2008-03-07 15:53:00,3.5719,3.58148,3.5719,3.5765,4510000.0
2008-03-07 15:54:00,3.57575,3.58069,3.57438,3.58069,5260000.0
2008-03-07 15:55:00,3.58055,3.58175,3.57567,3.5814,6010000.0
2008-03-07 15:56:00,3.57945,3.58007,3.57488,3.57502,3400000.0
2008-03-07 15:57:00,3.58009,3.58009,3.56828,3.57637,6770000.0
2008-03-07 15:58:00,3.57521,3.5784,3.56787,3.57361,7140000.0
2008-03-07 15:59:00,3.57654,3.57689,3.56929,3.5732,3770000.0
2008-03-07 16:00:00,3.57658,3.57658,3.56826,3.57462,8260000.0
2008-03-07 16:02:00,3.57157,3.5766,3.5659,3.5659,5640000.0
2008-03-07 16:03:00,3.57007,3.57323,3.56664,3.56877,4510000.0
2008-03-07 16:04:00,3.57038,3.57345,3.56068,3.56663,4520000.0
2008-03-07 16:05:00,3.56735,3.57347,3.56392,3.57202,6390000.0
2008-03-07 16:06:00,3.56485,3.57436,3.56485,3.56811,6770000.0
2008-03-07 16:07:00,3.57207,3.57351,3.56527,3.57228,4510000.0
2008-03-07 16:08:00,3.57048,3.57404,3.567,3.56825,6000000.0
2008-03-07 16:09:00,3.57276,3.57344,3.56389,3.57344,6760000.0
2008-03-07 16:10:00,3.57354,3.57354,3.56681,3.57198,4140000.0
2008-03-07 16:11:00,3.56755,3.57289,3.56257,3.57225,6390000.0
2008-03-07 16:12:00,3.57345,3.57345,3.56577,3.56618,5630000.0
2008-03-07 16:13:00,3.57229,3.5728,3.56231,3.56706,7510000.0
2008-03-07 16:14:00,3.57204,3.57294,3.56833,3.56833,4880000.0
2008-03-07 16:15:00,3.56676,3.57302,3.56387,3.56751,4890000.0
2008-03-07 16:16:00,3.5691,3.57175,3.56424,3.5679,7150000.0
2008-03-07 16:17:00,3.56687,3.57325,3.56687,3.57232,4510000.0
2008-03-07 16:18:00,3.57148,3.57275,3.56538,3.57191,7130000.0
2008-03-07 16:19:00,3.56269,3.57204,3.56269,3.56735,4140000.0
2008-03-07 16:20:00,3.5727,3.5727,3.56684,3.56718,4140000.0
2008-03-07 16:21:00,3.57223,3.57223,3.56238,3.5683,5260000.0
2008-03-07 16:22:00,3.56711,3.57158,3.56509,3.56786,6760000.0
2008-03-07 16:23:00,3.57307,3.57396,3.56202,3.57044,7520000.0
2008-03-07 16:24:00,3.56935,3.57379,3.56678,3.57379,6010000.0
2008-03-07 16:25:00,3.57221,3.57363,3.56719,3.56756,4140000.0
2008-03-07 16:26:00,3.57045,3.57437,3.5657,3.57437,6380000.0
2008-03-07 16:27:00,3.56891,3.57556,3.56501,3.57409,7510000.0
2008-03-07 16:28:00,3.57292,3.57292,3.56184,3.56495,4880000.0
2008-03-07 16:29:00,3.56652,3.57313,3.56088,3.57313,5640000.0
2008-03-07 16:30:00,3.57092,3.57601,3.56803,3.56803,10150000.0
2008-03-07 16:31:00,3.57305,3.57305,3.56411,3.56673,6020000.0
2008-03-07 16:32:00,3.5676,3.57258,3.56665,3.57219,6020000.0
2008-03-07 16:33:00,3.57205,3.57268,3.56555,3.56689,4510000.0
2008-03-07 16:34:00,3.57177,3.57177,3.56222,3.56539,6760000.0
2008-03-07 16:35:00,3.57024,3.57151,3.5622,3.5622,6010000.0
2008-03-07 16:36:00,3.56843,3.57053,3.56241,3.57039,4880000.0
2008-03-07 16:37:00,3.5716,3.5716,3.5692,3.57133,5280000.0
2008-03-07 16:38:00,3.56447,3.57035,3.56088,3.56567,5250000.0
2008-03-07 16:39:00,3.57003,3.57003,3.56086,3.56086,4140000.0
2008-03-07 16:40:00,3.56973,3.56973,3.56273,3.56359,5250000.0
2008-03-07 16:41:00,3.5682,3.5682,3.55958,3.5664,4510000.0
2008-03-07 16:42:00,3.56108,3.56821,3.55856,3.56645,4510000.0
2008-03-07 16:43:00,3.5642,3.56679,3.55641,3.56054,5630000.0
2008-03-07 16:44:00,3.56668,3.56668,3.55748,3.5612,4520000.0
2008-03-07 16:45:00,3.56552,3.56552,3.5542,3.56382,10900000.0
2008-03-07 16:46:00,3.56563,3.56602,3.55852,3.56106,5640000.0
2008-03-07 16:47:00,3.56448,3.56556,3.55578,3.56545,8260000.0
2008-03-07 16:48:00,3.56282,3.56327,3.55021,3.56327,7880000.0
2008-03-07 16:49:00,3.56297,3.56565,3.55245,3.56025,6390000.0
2008-03-07 16:50:00,3.56109,3.56615,3.55569,3.56509,5630000.0
2008-03-07 16:51:00,3.56499,3.56648,3.55602,3.56533,6010000.0
2008-03-07 16:52:00,3.56113,3.56712,3.557,3.557,5260000.0
2008-03-07 16:53:00,3.56779,3.56986,3.55944,3.56576,6390000.0
2008-03-07 16:54:00,3.56047,3.56507,3.55364,3.56012,6390000.0
2008-03-07 16:55:00,3.5599,3.56424,3.5547,3.56009,4140000.0
2008-03-07 16:56:00,3.55976,3.5656,3.55739,3.55927,7500000.0
2008-03-07 16:57:00,3.55219,3.56503,3.55219,3.55402,7130000.0
2008-03-07 16:58:00,3.56149,3.5624,3.55621,3.5604,5630000.0
2008-03-07 16:59:00,3.5519,3.56445,3.5519,3.55617,14270000.0
2008-03-07 17:00:00,3.5626,3.56314,3.55292,3.56151,5270000.0
2008-03-07 17:01:00,3.55989,3.56015,3.55492,3.55965,4510000.0
2008-03-07 17:02:00,3.55888,3.55888,3.54938,3.55283,4900000.0
2008-03-07 17:03:00,3.55344,3.55966,3.54848,3.55966,7520000.0
2008-03-07 17:04:00,3.55976,3.56016,3.55418,3.55949,7140000.0
2008-03-07 17:05:00,3.56056,3.56112,3.55193,3.55548,6000000.0
2008-03-07 17:06:00,3.5596,3.55999,3.55046,3.55046,6010000.0
2008-03-07 17:07:00,3.55835,3.55961,3.55243,3.55961,5630000.0
2008-03-07 17:08:00,3.55887,3.56036,3.54756,3.55512,5260000.0
2008-03-07 17:09:00,3.56053,3.56053,3.55136,3.55984,7510000.0
2008-03-07 17:10:00,3.55642,3.56245,3.55515,3.55802,6770000.0
2008-03-07 17:11:00,3.55534,3.5613,3.54921,3.5613,6390000.0
2008-03-07 17:12:00,3.56268,3.56268,3.5562,3.55699,4510000.0
2008-03-07 17:13:00,3.55983,3.56101,3.55178,3.56101,4510000.0
2008-03-07 17:14:00,3.55995,3.56211,3.55212,3.56115,6380000.0
2008-03-07 17:15:00,3.55942,3.56018,3.55662,3.55824,6010000.0
2008-03-07 17:16:00,3.55602,3.56257,3.55193,3.5577,6760000.0
2008-03-07 17:17:00,3.55607,3.56308,3.55321,3.55732,5640000.0
2008-03-07 17:18:00,3.56137,3.56137,3.55036,3.55706,5260000.0
2008-03-07 17:19:00,3.56102,3.5615,3.5514,3.5615,5640000.0
2008-03-07 17:20:00,3.55744,3.56184,3.5547,3.5547,4880000.0
2008-03-07 17:21:00,3.55819,3.56038,3.55548,3.55748,6750000.0
2008-03-07 17:22:00,3.5616,3.5616,3.5545,3.5607,8640000.0
2008-03-07 17:23:00,3.55738,3.56082,3.55077,3.55562,7130000.0
2008-03-07 17:24:00,3.55397,3.55884,3.55237,3.55288,5260000.0
2008-03-07 17:25:00,3.54787,3.55727,3.54726,3.55114,7510000.0
2008-03-07 17:26:00,3.55399,3.55519,3.54565,3.551,5260000.0
2008-03-07 17:27:00,3.55496,3.55573,3.54503,3.55573,6010000.0
2008-03-07 17:28:00,3.55162,3.55602,3.53929,3.55244,9390000.0
2008-03-07 17:29:00,3.55447,3.55618,3.54851,3.55618,6030000.0
2008-03-07 17:30:00,3.55319,3.55612,3.54407,3.54857,15060000.0
2008-03-07 17:31:00,3.54925,3.5539,3.54855,3.54855,3770000.0
2008-03-07 17:32:00,3.55205,3.55345,3.54265,3.55345,4520000.0
2008-03-07 17:33:00,3.54739,3.5532,3.54476,3.55185,6760000.0
2008-03-07 17:34:00,3.54388,3.55056,3.54388,3.5459,4890000.0
2008-03-07 17:35:00,3.55475,3.55475,3.54342,3.5526,6770000.0
2008-03-07 17:36:00,3.54365,3.55301,3.54365,3.55085,4880000.0
2008-03-07 17:37:00,3.54738,3.55621,3.54122,3.55053,5640000.0
2008-03-07 17:38:00,3.54773,3.54784,3.53691,3.54634,10520000.0
2008-03-07 17:39:00,3.54384,3.55011,3.53938,3.54994,8280000.0
2008-03-07 17:40:00,3.54673,3.55006,3.53969,3.54839,7140000.0
2008-03-07 17:41:00,3.54752,3.54925,3.53659,3.54052,4880000.0
2008-03-07 17:42:00,3.54367,3.54614,3.53741,3.54017,5630000.0
2008-03-07 17:43:00,3.54823,3.54884,3.54232,3.54884,4880000.0
2008-03-07 17:44:00,3.54819,3.54833,3.54104,3.54833,7140000.0
2008-03-07 17:45:00,3.54623,3.54623,3.53258,3.54349,12400000.0
2008-03-07 17:46:00,3.54311,3.54827,3.53958,3.5442,6380000.0
2008-03-07 17:47:00,3.54555,3.54938,3.54163,3.54905,6760000.0
2008-03-07 17:48:00,3.5453,3.54857,3.53817,3.54731,10890000.0
2008-03-07 17:49:00,3.54531,3.54786,3.53787,3.53787,7510000.0
2008-03-07 17:50:00,3.54773,3.5478,3.53719,3.54328,6770000.0
2008-03-07 17:51:00,3.54416,3.54832,3.54257,3.54832,9010000.0
2008-03-07 17:52:00,3.53849,3.54868,3.53792,3.54868,4150000.0
2008-03-07 17:53:00,3.541,3.55031,3.541,3.54929,4520000.0
2008-03-07 17:54:00,3.54428,3.55254,3.54428,3.55254,4890000.0
2008-03-07 17:55:00,3.55027,3.5519,3.54422,3.55152,6760000.0
2008-03-07 17:56:00,3.55052,3.55132,3.54001,3.5459,10520000.0
2008-03-07 17:57:00,3.5511,3.55277,3.54297,3.55277,6770000.0
2008-03-07 17:58:00,3.5515,3.55152,3.54603,3.54725,4510000.0
2008-03-07 17:59:00,3.54676,3.55224,3.53954,3.55185,5630000.0
2008-03-07 18:00:00,3.55122,3.55122,3.53875,3.54831,10180000.0
2008-03-07 18:01:00,3.5494,3.55051,3.53857,3.55051,5280000.0
2008-03-07 18:02:00,3.54348,3.54905,3.54348,3.54905,3770000.0
2008-03-07 18:03:00,3.54352,3.54964,3.54116,3.5484,6380000.0
2008-03-07 18:04:00,3.53968,3.55081,3.53968,3.55081,4510000.0
2008-03-07 18:05:00,3.54868,3.55018,3.54219,3.54643,5630000.0
2008-03-07 18:06:00,3.54198,3.552,3.5408,3.54758,6770000.0
2008-03-07 18:07:00,3.5494,3.55037,3.5456,3.54618,6760000.0
2008-03-07 18:08:00,3.547,3.55988,3.547,3.55304,5250000.0
2008-03-07 18:09:00,3.56226,3.56226,3.54537,3.54629,7130000.0
2008-03-07 18:10:00,3.55158,3.55581,3.54553,3.55581,4510000.0
2008-03-07 18:11:00,3.55477,3.55477,3.54626,3.55411,5630000.0
2008-03-07 18:12:00,3.5528,3.55431,3.54455,3.55431,6760000.0
2008-03-07 18:13:00,3.55632,3.55632,3.54304,3.55574,8270000.0
2008-03-07 18:14:00,3.55531,3.55775,3.54751,3.54993,4140000.0
2008-03-07 18:15:00,3.55627,3.55627,3.54515,3.55255,12020000.0
2008-03-07 18:16:00,3.55186,3.55649,3.54755,3.55277,4510000.0
2008-03-07 18:17:00,3.55175,3.55509,3.54749,3.54992,7500000.0
2008-03-07 18:18:00,3.54735,3.55281,3.54159,3.54915,6760000.0
2008-03-07 18:19:00,3.54622,3.55363,3.54622,3.5526,6770000.0
2008-03-07 18:20:00,3.55297,3.55347,3.54469,3.55149,6390000.0
2008-03-07 18:21:00,3.55285,3.55297,3.54452,3.55257,4140000.0
2008-03-07 18:22:00,3.55523,3.55531,3.54749,3.5535,4140000.0
2008-03-07 18:23:00,3.55275,3.55275,3.54017,3.54089,7890000.0
2008-03-07 18:24:00,3.55406,3.55406,3.54851,3.55288,5630000.0
2008-03-07 18:25:00,3.54974,3.55389,3.54806,3.55004,6390000.0
2008-03-07 18:26:00,3.554,3.55451,3.54389,3.55451,6010000.0
2008-03-07 18:27:00,3.55515,3.55535,3.54917,3.54917,4520000.0
2008-03-07 18:28:00,3.54812,3.55993,3.54812,3.55839,5260000.0
2008-03-07 18:29:00,3.55509,3.55713,3.55031,3.55653,6020000.0
2008-03-07 18:30:00,3.54774,3.55684,3.54511,3.5542,12400000.0
2008-03-07 18:31:00,3.55348,3.55748,3.54512,3.55118,9770000.0
2008-03-07 18:32:00,3.55517,3.55517,3.5484,3.5484,4140000.0
2008-03-07 18:33:00,3.55491,3.55571,3.54377,3.55474,7910000.0
2008-03-07 18:34:00,3.55419,3.5558,3.54585,3.55228,7510000.0
2008-03-07 18:35:00,3.55473,3.55571,3.54616,3.55441,5640000.0
2008-03-07 18:36:00,3.55119,3.55504,3.54797,3.54936,4880000.0
2008-03-07 18:37:00,3.55482,3.5567,3.54446,3.55512,9400000.0
2008-03-07 18:38:00,3.55199,3.55474,3.54584,3.54584,6780000.0
2008-03-07 18:39:00,3.55449,3.55449,3.54962,3.55034,4530000.0
2008-03-07 18:40:00,3.55611,3.5566,3.54506,3.55596,4150000.0
2008-03-07 18:41:00,3.55776,3.55776,3.55161,3.55172,4890000.0
2008-03-07 18:42:00,3.54492,3.55617,3.54492,3.55507,4880000.0
2008-03-07 18:43:00,3.55802,3.55802,3.55178,3.5571,6020000.0
2008-03-07 18:44:00,3.54664,3.55777,3.54664,3.5537,9010000.0
2008-03-07 18:45:00,3.55615,3.55904,3.54627,3.55317,15410000.0
2008-03-07 18:46:00,3.55884,3.5625,3.55224,3.55933,10510000.0
2008-03-07 18:47:00,3.55716,3.55955,3.55517,3.55533,6770000.0
2008-03-07 18:48:00,3.55486,3.55979,3.54696,3.55868,10520000.0
2008-03-07 18:49:00,3.55862,3.56294,3.551,3.56294,9400000.0
2008-03-07 18:50:00,3.55769,3.56211,3.55575,3.55743,5260000.0
2008-03-07 18:51:00,3.56222,3.56222,3.54784,3.55782,5260000.0
2008-03-07 18:52:00,3.56103,3.56246,3.5523,3.55287,3400000.0
2008-03-07 18:53:00,3.56138,3.56152,3.55186,3.55743,12020000.0
2008-03-07 18:54:00,3.5616,3.56229,3.55404,3.55505,4140000.0
2008-03-07 18:55:00,3.55608,3.56282,3.55603,3.55895,4510000.0
2008-03-07 18:56:00,3.55484,3.56162,3.55209,3.55209,8630000.0
2008-03-07 18:57:00,3.55701,3.55952,3.55153,3.5574,6380000.0
2008-03-07 18:58:00,3.56069,3.56069,3.55007,3.55514,7140000.0
2008-03-07 18:59:00,3.55977,3.55977,3.5492,3.5509,7900000.0
2008-03-07 19:00:00,3.55589,3.55889,3.55377,3.55666,6020000.0
2008-03-07 19:01:00,3.5599,3.56105,3.55386,3.56105,3770000.0
2008-03-07 19:02:00,3.5492,3.56148,3.5492,3.56148,4880000.0
2008-03-07 19:03:00,3.55447,3.56071,3.55447,3.55644,4140000.0
2008-03-07 19:04:00,3.55429,3.5654,3.55186,3.55702,5640000.0
2008-03-07 19:05:00,3.56172,3.5623,3.55279,3.55279,7520000.0
2008-03-07 19:06:00,3.55948,3.56247,3.55146,3.55943,6020000.0
2008-03-07 19:07:00,3.55985,3.55985,3.54995,3.55466,6010000.0
2008-03-07 19:08:00,3.55485,3.55901,3.54777,3.55846,9020000.0
2008-03-07 19:09:00,3.5512,3.56144,3.54907,3.55755,7880000.0
2008-03-07 19:10:00,3.56122,3.56262,3.55307,3.56137,7510000.0
2008-03-07 19:11:00,3.56268,3.56279,3.55748,3.56053,4880000.0
2008-03-07 19:12:00,3.56166,3.56166,3.55024,3.55719,6400000.0
2008-03-07 19:13:00,3.5602,3.56082,3.55173,3.56062,6000000.0
2008-03-07 19:14:00,3.56243,3.56243,3.55256,3.56177,6770000.0
2008-03-07 19:15:00,3.56209,3.56209,3.55027,3.55618,8670000.0
2008-03-07 19:16:00,3.56167,3.5631,3.55709,3.56115,6020000.0
2008-03-07 19:17:00,3.56396,3.566,3.55713,3.56388,7880000.0
2008-03-07 19:18:00,3.56179,3.56205,3.55348,3.55724,4510000.0
2008-03-07 19:19:00,3.56311,3.56325,3.55342,3.55365,3770000.0
2008-03-07 19:20:00,3.55548,3.56134,3.55548,3.55702,3760000.0
2008-03-07 19:21:00,3.56278,3.56339,3.55574,3.56208,7880000.0
2008-03-07 19:22:00,3.56165,3.56444,3.55291,3.55801,7510000.0
2008-03-07 19:23:00,3.56115,3.56115,3.55228,3.55228,5640000.0
2008-03-07 19:24:00,3.56161,3.56161,3.5508,3.55623,6760000.0
2008-03-07 19:25:00,3.5525,3.56263,3.5525,3.5596,8250000.0
2008-03-07 19:26:00,3.55523,3.5613,3.54908,3.55691,7510000.0
2008-03-07 19:27:00,3.56077,3.56077,3.55106,3.5562,6770000.0
2008-03-07 19:28:00,3.56139,3.56197,3.55287,3.55647,5270000.0
2008-03-07 19:29:00,3.55928,3.56338,3.55762,3.5628,4500000.0
2008-03-07 19:30:00,3.56076,3.5621,3.55682,3.55989,4510000.0
2008-03-07 19:31:00,3.55286,3.56261,3.55286,3.55778,5260000.0
2008-03-07 19:32:00,3.56105,3.56105,3.55572,3.55572,6000000.0
2008-03-07 19:33:00,3.5581,3.56359,3.55606,3.56129,6020000.0
2008-03-07 19:34:00,3.55464,3.55464,3.55147,3.55357,4130000.0
2008-03-07 19:35:00,3.55573,3.56165,3.55505,3.55925,4140000.0
2008-03-07 19:36:00,3.55503,3.55774,3.54654,3.55774,5270000.0
2008-03-07 19:37:00,3.5569,3.55911,3.55582,3.55851,5270000.0
2008-03-07 19:38:00,3.55817,3.55817,3.54876,3.54876,4880000.0
2008-03-07 19:39:00,3.5489,3.55691,3.5489,3.5513,4510000.0
2008-03-07 19:40:00,3.55297,3.55699,3.54845,3.55242,4520000.0
2008-03-07 19:41:00,3.55356,3.55818,3.55281,3.55818,3380000.0
2008-03-07 19:43:00,3.55363,3.55993,3.54932,3.54932,4140000.0
2008-03-07 19:44:00,3.55404,3.55831,3.55299,3.5567,6760000.0
2008-03-07 19:45:00,3.55448,3.56217,3.55448,3.55842,4890000.0
2008-03-07 19:46:00,3.55714,3.55721,3.55256,3.55256,3770000.0
2008-03-07 19:47:00,3.55632,3.55804,3.54835,3.55747,4890000.0
2008-03-07 19:48:00,3.55762,3.55762,3.54792,3.55264,11280000.0
2008-03-07 19:49:00,3.54831,3.55697,3.54717,3.54717,3390000.0
2008-03-07 19:50:00,3.55195,3.5597,3.55195,3.5571,4510000.0
2008-03-07 19:51:00,3.55693,3.55932,3.54978,3.55724,4510000.0
2008-03-07 19:52:00,3.55767,3.55767,3.5482,3.54875,3770000.0
2008-03-07 19:53:00,3.55823,3.55871,3.5496,3.55318,5660000.0
2008-03-07 19:54:00,3.55667,3.55667,3.54563,3.54793,4140000.0
2008-03-07 19:55:00,3.55702,3.55818,3.55374,3.5563,4890000.0
2008-03-07 19:56:00,3.55818,3.55908,3.55731,3.55816,4510000.0
2008-03-07 19:57:00,3.55822,3.55853,3.55651,3.55747,5260000.0
2008-03-07 19:58:00,3.55825,3.55965,3.55058,3.55802,4510000.0
2008-03-07 19:59:00,3.55787,3.55872,3.54916,3.54916,4510000.0
2008-03-07 20:00:00,3.56108,3.56108,3.55052,3.55752,6020000.0
2008-03-07 20:01:00,3.55736,3.55924,3.55427,3.55795,6010000.0
2008-03-07 20:02:00,3.54951,3.55883,3.54842,3.55715,6770000.0
2008-03-07 20:03:00,3.55025,3.55725,3.5466,3.55303,5270000.0
2008-03-07 20:04:00,3.55532,3.55948,3.55407,3.5542,4140000.0
2008-03-07 20:05:00,3.5577,3.5577,3.54832,3.54899,3400000.0
2008-03-07 20:06:00,3.55564,3.55845,3.54884,3.55332,5640000.0
2008-03-07 20:07:00,3.55857,3.56041,3.55025,3.55734,5630000.0
2008-03-07 20:08:00,3.5551,3.56084,3.55177,3.55728,5270000.0
2008-03-07 20:09:00,3.55799,3.55799,3.54941,3.54941,4890000.0
2008-03-07 20:10:00,3.55621,3.55894,3.54905,3.55894,6020000.0
2008-03-07 20:11:00,3.54876,3.55981,3.54876,3.555,4880000.0
2008-03-07 20:12:00,3.55573,3.55819,3.54534,3.55416,7150000.0
2008-03-07 20:13:00,3.55747,3.55796,3.54906,3.54921,7880000.0
2008-03-07 20:14:00,3.55757,3.55822,3.54843,3.54903,8270000.0
2008-03-07 20:15:00,3.55657,3.55927,3.55537,3.55857,2270000.0
2008-03-07 20:16:00,3.55987,3.56421,3.55178,3.56147,10520000.0
2008-03-07 20:17:00,3.55685,3.56057,3.55081,3.55143,9010000.0
2008-03-07 20:18:00,3.56143,3.56328,3.5513,3.56145,6770000.0
2008-03-07 20:19:00,3.55626,3.56073,3.55124,3.55124,5640000.0
2008-03-07 20:20:00,3.56144,3.56258,3.55231,3.5599,3750000.0
2008-03-07 20:21:00,3.55316,3.55964,3.5484,3.55726,5630000.0
2008-03-07 20:22:00,3.56139,3.56147,3.54901,3.55695,8660000.0
2008-03-07 20:23:00,3.5614,3.5614,3.5498,3.55915,4890000.0
2008-03-07 20:24:00,3.5575,3.56096,3.55379,3.55874,4900000.0
2008-03-07 20:25:00,3.55235,3.56141,3.55235,3.56141,4510000.0
2008-03-07 20:26:00,3.55673,3.56211,3.55295,3.55765,4510000.0
2008-03-07 20:27:00,3.56229,3.56277,3.55853,3.56178,5260000.0
2008-03-07 20:28:00,3.5603,3.5633,3.55278,3.56261,16150000.0
2008-03-07 20:29:00,3.56083,3.56426,3.55826,3.5604,6390000.0
2008-03-07 20:30:00,3.56289,3.56289,3.5539,3.5539,3380000.0
2008-03-07 20:31:00,3.56151,3.56151,3.55182,3.55836,8650000.0
2008-03-07 20:32:00,3.56348,3.5635,3.55632,3.5582,5260000.0
2008-03-07 20:33:00,3.56274,3.56366,3.55817,3.56332,6390000.0
2008-03-07 20:34:00,3.5579,3.56378,3.55363,3.5626,15030000.0
2008-03-07 20:35:00,3.55796,3.56414,3.55779,3.56254,7140000.0
2008-03-07 20:36:00,3.5629,3.5631,3.55931,3.56077,7500000.0
2008-03-07 20:37:00,3.56286,3.56306,3.55797,3.55857,6010000.0
2008-03-07 20:38:00,3.55892,3.56164,3.55286,3.55286,8630000.0
2008-03-07 20:39:00,3.56192,3.56259,3.55453,3.56259,7150000.0
2008-03-07 20:40:00,3.55962,3.56549,3.55962,3.56072,6760000.0
2008-03-07 20:41:00,3.56306,3.56306,3.55264,3.55758,8640000.0
2008-03-07 20:42:00,3.56448,3.56848,3.55764,3.56555,7130000.0
2008-03-07 20:43:00,3.56402,3.56507,3.55966,3.56476,4880000.0
2008-03-07 20:44:00,3.55353,3.56157,3.55272,3.56142,6380000.0
2008-03-07 20:45:00,3.56558,3.56558,3.55908,3.56379,3380000.0
2008-03-07 20:46:00,3.56465,3.565,3.55788,3.56462,4510000.0
2008-03-07 20:47:00,3.55989,3.56358,3.55283,3.55491,8630000.0
2008-03-07 20:48:00,3.5544,3.56258,3.5544,3.5574,6760000.0
2008-03-07 20:49:00,3.55825,3.56159,3.55249,3.55249,4510000.0
2008-03-07 20:50:00,3.55238,3.56198,3.55236,3.55236,1880000.0
2008-03-07 20:51:00,3.56175,3.56175,3.55207,3.5546,4890000.0
2008-03-07 20:52:00,3.55778,3.56004,3.55521,3.55997,5250000.0
2008-03-07 20:53:00,3.55981,3.56049,3.556,3.56009,3770000.0
2008-03-07 20:54:00,3.55871,3.56164,3.55164,3.55164,4880000.0
2008-03-07 20:55:00,3.56085,3.56154,3.55191,3.56154,6010000.0
2008-03-07 20:56:00,3.56124,3.56191,3.55703,3.56029,4890000.0
2008-03-07 20:57:00,3.55615,3.56096,3.55399,3.56096,6010000.0
2008-03-07 20:58:00,3.55712,3.56455,3.55362,3.55362,4520000.0
2008-03-07 20:59:00,3.56058,3.56058,3.55009,3.55545,5640000.0
2008-03-07 21:00:00,3.56415,3.56415,3.55927,3.56116,4130000.0
2008-03-07 21:01:00,3.56163,3.56217,3.55541,3.56058,5260000.0
2008-03-07 21:02:00,3.56087,3.56087,3.55091,3.55208,6030000.0
2008-03-07 21:03:00,3.55689,3.56026,3.54795,3.55124,5630000.0
2008-03-07 21:04:00,3.56229,3.56283,3.55722,3.55814,4520000.0
2008-03-07 21:05:00,3.56012,3.56104,3.55026,3.56104,9020000.0
2008-03-07 21:06:00,3.55182,3.56114,3.55182,3.55776,5250000.0
2008-03-07 21:07:00,3.55156,3.56215,3.55035,3.56215,6390000.0
2008-03-07 21:08:00,3.55599,3.56144,3.5518,3.55592,4140000.0
2008-03-07 21:09:00,3.55967,3.56127,3.5513,3.55613,6390000.0
2008-03-07 21:10:00,3.5574,3.56152,3.55033,3.55033,6010000.0
2008-03-07 21:11:00,3.56003,3.56328,3.55125,3.56131,6760000.0
2008-03-07 21:12:00,3.55198,3.56252,3.5517,3.5517,7890000.0
2008-03-07 21:13:00,3.55126,3.56059,3.55126,3.56036,5260000.0
2008-03-07 21:14:00,3.55653,3.56011,3.55046,3.55626,7890000.0
2008-03-07 21:15:00,3.56197,3.56234,3.55682,3.56193,5260000.0
2008-03-07 21:16:00,3.55583,3.56039,3.55575,3.55753,3380000.0
2008-03-07 21:17:00,3.56086,3.56232,3.5494,3.56232,6380000.0
2008-03-07 21:18:00,3.55796,3.56411,3.55463,3.55485,4520000.0
2008-03-07 21:19:00,3.5511,3.56084,3.5511,3.5585,5270000.0
2008-03-07 21:20:00,3.56003,3.56003,3.5524,3.55721,6380000.0
2008-03-07 21:21:00,3.54892,3.55864,3.54792,3.55724,6770000.0
2008-03-07 21:22:00,3.559,3.56074,3.55162,3.56074,7520000.0
2008-03-07 21:23:00,3.55852,3.55988,3.55095,3.55095,2270000.0
2008-03-07 21:24:00,3.55121,3.56323,3.55121,3.55201,4510000.0
2008-03-07 21:25:00,3.55219,3.5624,3.55219,3.56118,3010000.0
2008-03-07 21:26:00,3.5608,3.56163,3.55139,3.55139,7900000.0
2008-03-07 21:27:00,3.56016,3.56016,3.55186,3.55857,5630000.0
2008-03-07 21:28:00,3.55547,3.56171,3.55134,3.56109,6760000.0
2008-03-07 21:29:00,3.55482,3.56116,3.55021,3.55996,5640000.0
2008-03-07 21:30:00,3.55596,3.56759,3.55596,3.5641,5260000.0
2008-03-07 21:31:00,3.55876,3.563,3.55391,3.56278,3770000.0
2008-03-07 21:32:00,3.55753,3.56357,3.55257,3.56104,4880000.0
2008-03-07 21:33:00,3.56217,3.56217,3.55364,3.56216,4140000.0
2008-03-07 21:34:00,3.55777,3.56715,3.55285,3.55458,10530000.0
2008-03-07 21:35:00,3.5566,3.56084,3.55093,3.56084,4880000.0
2008-03-07 21:36:00,3.56125,3.56154,3.55115,3.55152,5260000.0
2008-03-07 21:38:00,3.55752,3.56248,3.5523,3.56248,4140000.0
2008-03-07 21:39:00,3.5566,3.56258,3.55292,3.55597,4880000.0
2008-03-07 21:40:00,3.55956,3.56209,3.55537,3.56202,4140000.0
2008-03-07 21:41:00,3.56211,3.56281,3.55627,3.55901,3780000.0
2008-03-07 21:42:00,3.552,3.56372,3.552,3.56372,4510000.0
2008-03-07 21:43:00,3.56337,3.56593,3.5541,3.56356,5260000.0
2008-03-07 21:44:00,3.5626,3.56428,3.55362,3.55381,7140000.0
2008-03-07 21:45:00,3.56483,3.56483,3.55279,3.56139,3010000.0
2008-03-07 21:46:00,3.56007,3.56349,3.55344,3.55346,4510000.0
2008-03-07 21:47:00,3.55708,3.5624,3.55708,3.56127,5270000.0
2008-03-07 21:48:00,3.5564,3.56181,3.55161,3.56148,5260000.0
2008-03-07 21:49:00,3.55705,3.56225,3.55705,3.5622,3770000.0
2008-03-07 21:50:00,3.56195,3.56258,3.55784,3.56127,6380000.0
2008-03-07 21:51:00,3.56185,3.56185,3.55159,3.55159,4140000.0
2008-03-07 21:52:00,3.55938,3.56547,3.55504,3.55504,6770000.0
2008-03-07 21:53:00,3.55732,3.56249,3.5555,3.5555,2640000.0
2008-03-07 21:54:00,3.56201,3.56201,3.55072,3.55204,5270000.0
2008-03-07 21:55:00,3.56147,3.56297,3.55696,3.55744,4140000.0
2008-03-07 21:56:00,3.5612,3.5613,3.55675,3.5613,4880000.0
2008-03-07 21:57:00,3.56132,3.56362,3.55304,3.55718,4510000.0
2008-03-07 21:58:00,3.56215,3.56312,3.55331,3.55945,6400000.0
2008-03-07 21:59:00,3.55725,3.56099,3.5561,3.5561,3010000.0
2008-03-07 22:00:00,3.55947,3.56362,3.55309,3.55617,11270000.0
2008-03-07 22:01:00,3.55409,3.55782,3.54993,3.55394,4140000.0
2008-03-07 22:02:00,3.55956,3.55956,3.54809,3.54898,7520000.0
2008-03-07 22:03:00,3.55436,3.56068,3.55436,3.55842,5640000.0
2008-03-07 22:04:00,3.55625,3.56124,3.55078,3.55594,6760000.0
2008-03-07 22:05:00,3.56021,3.56021,3.55593,3.55593,4880000.0
2008-03-07 22:07:00,3.55475,3.55961,3.5499,3.55604,3390000.0
2008-03-07 22:08:00,3.55605,3.56047,3.55522,3.55522,3750000.0
2008-03-07 22:09:00,3.5509,3.55969,3.5509,3.55508,5250000.0
2008-03-07 22:10:00,3.55614,3.56103,3.55434,3.55539,4890000.0
2008-03-07 22:11:00,3.54963,3.55928,3.54963,3.55583,5640000.0
2008-03-07 22:12:00,3.5518,3.56578,3.5518,3.55578,8260000.0
2008-03-07 22:13:00,3.55446,3.55989,3.54781,3.55906,15410000.0
2008-03-07 22:15:00,3.56084,3.56091,3.54977,3.55773,6010000.0
2008-03-07 22:16:00,3.55067,3.55997,3.54981,3.55457,6020000.0
2008-03-07 22:17:00,3.55809,3.55809,3.54527,3.55432,6760000.0
2008-03-07 22:18:00,3.56016,3.56064,3.5586,3.56064,3760000.0
2008-03-07 22:19:00,3.5509,3.56253,3.5509,3.561,6390000.0
2008-03-07 22:20:00,3.56018,3.56018,3.55016,3.55993,5650000.0
2008-03-07 22:21:00,3.55449,3.56102,3.55449,3.56102,3400000.0
2008-03-07 22:22:00,3.55547,3.5598,3.54881,3.55086,12030000.0
2008-03-07 22:23:00,3.55883,3.55948,3.5498,3.55923,6770000.0
2008-03-07 22:24:00,3.55514,3.56015,3.55071,3.55336,4140000.0
2008-03-07 22:25:00,3.55492,3.5617,3.55433,3.55963,8280000.0
2008-03-07 22:26:00,3.55059,3.56082,3.55059,3.55126,7510000.0
2008-03-07 22:27:00,3.55814,3.56038,3.5507,3.55718,10530000.0
2008-03-07 22:28:00,3.55932,3.56069,3.55097,3.55951,7140000.0
2008-03-07 22:29:00,3.55629,3.56057,3.55161,3.55878,9030000.0
2008-03-07 22:30:00,3.56212,3.56212,3.55445,3.55445,3020000.0
2008-03-07 22:31:00,3.55933,3.55933,3.54717,3.55321,5660000.0
2008-03-07 22:32:00,3.55817,3.56018,3.54979,3.54988,3770000.0
2008-03-07 22:33:00,3.5589,3.5589,3.54769,3.54919,8270000.0
2008-03-07 22:34:00,3.55951,3.55951,3.54938,3.54955,3010000.0
2008-03-07 22:35:00,3.55764,3.55959,3.55402,3.55695,4150000.0
2008-03-07 22:36:00,3.55356,3.55901,3.54918,3.55901,1880000.0
2008-03-07 22:37:00,3.55525,3.55907,3.54942,3.54968,9780000.0
2008-03-07 22:38:00,3.55474,3.56242,3.55066,3.55066,7140000.0
2008-03-07 22:39:00,3.55394,3.5598,3.55362,3.55914,5640000.0
2008-03-07 22:40:00,3.55884,3.5594,3.55869,3.55869,2250000.0
2008-03-07 22:41:00,3.55086,3.56247,3.55086,3.56038,10150000.0
2008-03-07 22:42:00,3.56086,3.56152,3.55073,3.55906,6030000.0
2008-03-07 22:43:00,3.55602,3.56098,3.55594,3.55594,3380000.0
2008-03-07 22:44:00,3.55697,3.55912,3.54819,3.55001,12770000.0
2008-03-07 22:45:00,3.5585,3.56307,3.55613,3.56111,3770000.0
2008-03-07 22:46:00,3.55902,3.55902,3.55485,3.55485,1130000.0
2008-03-07 22:47:00,3.54962,3.5599,3.54962,3.55033,5270000.0
2008-03-07 22:48:00,3.55259,3.56036,3.55116,3.559,7160000.0
2008-03-07 22:49:00,3.55535,3.55965,3.55451,3.55879,2640000.0
2008-03-07 22:50:00,3.55748,3.55782,3.5469,3.55472,9030000.0
2008-03-07 22:51:00,3.55371,3.55831,3.55371,3.55483,2630000.0
2008-03-07 22:52:00,3.55565,3.56304,3.5516,3.55916,10140000.0
2008-03-07 22:53:00,3.56026,3.56043,3.55047,3.5579,6020000.0
2008-03-07 22:54:00,3.55649,3.56094,3.55394,3.56052,8270000.0
2008-03-07 22:55:00,3.56013,3.56096,3.55096,3.55877,12780000.0
2008-03-07 22:56:00,3.56012,3.56012,3.55289,3.55446,8640000.0
2008-03-07 22:58:00,3.55491,3.56006,3.55382,3.55685,2640000.0
2008-03-07 22:59:00,3.55849,3.56678,3.55287,3.55287,3390000.0
2008-03-07 23:00:00,3.56206,3.56206,3.55529,3.56006,3390000.0
2008-03-07 23:01:00,3.55557,3.55929,3.55084,3.55466,5660000.0
2008-03-07 23:02:00,3.55726,3.55975,3.55496,3.55496,3400000.0
2008-03-07 23:03:00,3.55529,3.55902,3.55529,3.55851,3390000.0
2008-03-07 23:04:00,3.55898,3.55906,3.55898,3.55906,1130000.0
2008-03-07 23:05:00,3.55518,3.56063,3.55518,3.55977,3390000.0
2008-03-07 23:06:00,3.55851,3.55947,3.54991,3.55818,4140000.0
2008-03-07 23:07:00,3.56059,3.56092,3.55128,3.56031,5260000.0
2008-03-07 23:08:00,3.55227,3.55967,3.55022,3.55022,2640000.0
2008-03-07 23:09:00,3.55975,3.55975,3.55345,3.55435,4150000.0
2008-03-07 23:10:00,3.55905,3.55965,3.55348,3.55714,6030000.0
2008-03-07 23:11:00,3.55743,3.56007,3.55743,3.56006,4520000.0
2008-03-07 23:12:00,3.5542,3.55952,3.55268,3.55517,6410000.0
2008-03-07 23:13:00,3.56129,3.56185,3.55486,3.56063,2660000.0
2008-03-07 23:14:00,3.56023,3.56264,3.55618,3.56048,5660000.0
2008-03-07 23:15:00,3.56034,3.56514,3.55708,3.55708,6410000.0
2008-03-07 23:16:00,3.55918,3.56012,3.55499,3.55938,3390000.0
2008-03-07 23:18:00,3.55684,3.56051,3.55538,3.55538,4530000.0
2008-03-07 23:19:00,3.56098,3.56266,3.55216,3.55216,3410000.0
2008-03-07 23:20:00,3.55976,3.5607,3.55226,3.55774,3410000.0
2008-03-07 23:22:00,3.55971,3.56052,3.55102,3.55528,7510000.0
2008-03-07 23:23:00,3.55637,3.55637,3.55637,3.55637,1500000.0
2008-03-07 23:24:00,3.55954,3.56023,3.55064,3.55948,8650000.0
2008-03-07 23:25:00,3.5569,3.56013,3.55437,3.55545,3770000.0
2008-03-07 23:26:00,3.55506,3.55941,3.54944,3.55572,4140000.0
2008-03-07 23:27:00,3.55434,3.55903,3.55017,3.55903,5630000.0
2008-03-07 23:28:00,3.55988,3.56511,3.55204,3.55204,9010000.0
2008-03-07 23:29:00,3.55511,3.55921,3.54766,3.55772,6770000.0
2008-03-07 23:30:00,3.56202,3.56202,3.55264,3.55554,3380000.0
2008-03-07 23:31:00,3.55111,3.55982,3.55092,3.55114,5260000.0
2008-03-07 23:32:00,3.55754,3.55754,3.55586,3.55672,1510000.0
2008-03-07 23:33:00,3.55882,3.55923,3.54888,3.55813,4510000.0
2008-03-07 23:34:00,3.55603,3.55971,3.55381,3.55971,4510000.0
2008-03-07 23:35:00,3.55415,3.55679,3.54564,3.54864,6020000.0
2008-03-07 23:36:00,3.55995,3.56043,3.55542,3.55868,5260000.0
2008-03-07 23:37:00,3.55652,3.55652,3.55642,3.55642,1130000.0
2008-03-07 23:39:00,3.55889,3.56032,3.55524,3.55988,7910000.0
2008-03-07 23:40:00,3.55574,3.56024,3.55004,3.55922,4130000.0
2008-03-07 23:41:00,3.55266,3.56395,3.55266,3.56147,10170000.0
2008-03-07 23:42:00,3.55054,3.5601,3.55054,3.55536,6020000.0
2008-03-07 23:43:00,3.5588,3.5601,3.5588,3.5601,1880000.0
2008-03-07 23:44:00,3.55545,3.56154,3.55545,3.56077,5270000.0
2008-03-07 23:45:00,3.56428,3.56428,3.55235,3.5565,7160000.0
2008-03-07 23:46:00,3.55727,3.56363,3.55702,3.55992,6400000.0
2008-03-07 23:47:00,3.5618,3.5618,3.55623,3.55785,3780000.0
2008-03-07 23:48:00,3.55915,3.56202,3.55257,3.56063,4890000.0
2008-03-07 23:49:00,3.5562,3.56145,3.55588,3.55588,4880000.0
2008-03-07 23:50:00,3.55533,3.56128,3.55005,3.56128,3400000.0
2008-03-07 23:51:00,3.55455,3.56029,3.55028,3.55923,5280000.0
2008-03-07 23:52:00,3.55623,3.56127,3.5545,3.55628,6010000.0
2008-03-07 23:53:00,3.55581,3.5603,3.55256,3.55566,6020000.0
2008-03-07 23:54:00,3.56192,3.56486,3.55332,3.55332,5650000.0
2008-03-07 23:55:00,3.55902,3.55902,3.55371,3.55487,6400000.0
2008-03-07 23:56:00,3.55698,3.56112,3.55601,3.56032,5270000.0
2008-03-07 23:57:00,3.55047,3.55931,3.55047,3.55931,2640000.0
2008-03-07 23:58:00,3.55178,3.55981,3.54916,3.54959,8640000.0
2008-03-07 23:59:00,3.55718,3.56153,3.55149,3.56068,6010000.0
2008-03-09 23:00:00,3.55452,3.56028,3.55042,3.56028,5250000.0
2008-03-09 23:15:00,3.55889,3.56374,3.55803,3.55892,8630000.0
2008-03-09 23:21:00,3.5587,3.55895,3.55033,3.55826,6410000.0
2008-03-09 23:23:00,3.5539,3.55971,3.54952,3.55971,4140000.0
2008-03-09 23:25:00,3.55607,3.55916,3.55366,3.55466,3400000.0
2008-03-09 23:28:00,3.55924,3.56036,3.55075,3.55075,8640000.0
2008-03-09 23:29:00,3.55828,3.55828,3.55314,3.55821,1510000.0
2008-03-09 23:30:00,3.56116,3.56116,3.5508,3.55445,3380000.0
2008-03-09 23:31:00,3.54799,3.55692,3.54735,3.54917,4890000.0
2008-03-09 23:34:00,3.55603,3.5608,3.5548,3.55948,4880000.0
2008-03-09 23:35:00,3.55372,3.55851,3.54822,3.5495,7500000.0
2008-03-09 23:38:00,3.55184,3.56247,3.55093,3.55999,3770000.0
2008-03-09 23:40:00,3.55587,3.56055,3.55441,3.55441,5250000.0
2008-03-09 23:41:00,3.54962,3.55838,3.5472,3.55824,12020000.0
2008-03-09 23:42:00,3.54948,3.5594,3.54948,3.55523,3380000.0
2008-03-09 23:45:00,3.56255,3.56255,3.54994,3.55438,6420000.0
2008-03-09 23:46:00,3.55454,3.55962,3.55432,3.55698,6770000.0
2008-03-09 23:53:00,3.55467,3.55942,3.55241,3.55499,6020000.0
2008-03-09 23:55:00,3.55872,3.55962,3.55433,3.55454,7880000.0
2008-03-09 23:59:00,3.55392,3.5587,3.54883,3.5587,4530000.0
2008-03-10 00:00:00,3.55967,3.55967,3.54814,3.54814,4510000.0
2008-03-10 00:01:00,3.5586,3.55898,3.55322,3.55565,4510000.0
2008-03-10 00:02:00,3.55888,3.56143,3.55012,3.56036,9800000.0
2008-03-10 00:03:00,3.55148,3.55841,3.55007,3.55007,2640000.0
2008-03-10 00:04:00,3.55489,3.55636,3.55103,3.55582,5270000.0
2008-03-10 00:08:00,3.55029,3.56181,3.55029,3.55407,3400000.0
2008-03-10 00:10:00,3.55412,3.55954,3.54959,3.55774,4510000.0
2008-03-10 00:12:00,3.55309,3.55977,3.54538,3.55468,10130000.0
2008-03-10 00:13:00,3.55219,3.55683,3.55132,3.55662,4510000.0
2008-03-10 00:15:00,3.56278,3.56278,3.5505,3.56004,7530000.0
2008-03-10 00:16:00,3.5585,3.55917,3.54853,3.55917,4890000.0
2008-03-10 00:17:00,3.55635,3.55897,3.55429,3.55897,4890000.0
2008-03-10 00:18:00,3.55889,3.55947,3.54923,3.55895,7530000.0
2008-03-10 00:19:00,3.55797,3.55938,3.55073,3.55836,7510000.0
2008-03-10 00:20:00,3.55929,3.55933,3.54944,3.5548,3410000.0
2008-03-10 00:21:00,3.5602,3.56153,3.55253,3.55603,8670000.0
2008-03-10 00:22:00,3.55979,3.55997,3.55266,3.55594,6030000.0
2008-03-10 00:23:00,3.56126,3.56193,3.55053,3.55802,5270000.0
2008-03-10 00:24:00,3.55414,3.56054,3.55343,3.5591,2650000.0
2008-03-10 00:25:00,3.55237,3.55784,3.552,3.552,3760000.0
2008-03-10 00:26:00,3.55977,3.56004,3.55441,3.55984,4880000.0
2008-03-10 00:27:00,3.55141,3.55795,3.547,3.55795,9400000.0
2008-03-10 00:28:00,3.55754,3.55754,3.55316,3.55371,4880000.0
2008-03-10 00:29:00,3.55753,3.55753,3.54536,3.54887,9040000.0
2008-03-10 00:30:00,3.55886,3.56333,3.55225,3.5556,5640000.0
2008-03-10 00:31:00,3.55538,3.55916,3.55018,3.5546,4140000.0
2008-03-10 00:32:00,3.54777,3.55692,3.54671,3.55692,6020000.0
2008-03-10 00:33:00,3.55489,3.56138,3.55489,3.56002,3770000.0
2008-03-10 00:34:00,3.55885,3.55971,3.55043,3.5584,4520000.0
2008-03-10 00:35:00,3.55839,3.55952,3.5548,3.5548,4150000.0
2008-03-10 00:36:00,3.55895,3.56209,3.55608,3.55709,3770000.0
2008-03-10 00:37:00,3.55806,3.55958,3.54996,3.54996,5270000.0
2008-03-10 00:38:00,3.55894,3.56022,3.55528,3.56022,4510000.0
2008-03-10 00:39:00,3.55927,3.562,3.55201,3.56061,6390000.0
2008-03-10 00:40:00,3.55003,3.5595,3.55003,3.5595,4510000.0
2008-03-10 00:41:00,3.55432,3.5596,3.55432,3.55819,5640000.0
2008-03-10 00:42:00,3.55916,3.55975,3.55513,3.55911,4520000.0
2008-03-10 00:43:00,3.55444,3.56085,3.55342,3.5596,5640000.0
2008-03-10 00:44:00,3.55596,3.56478,3.55253,3.56138,6030000.0
2008-03-10 00:45:00,3.55738,3.56255,3.55559,3.55559,4510000.0
2008-03-10 00:46:00,3.55257,3.55569,3.54639,3.55379,4150000.0
2008-03-10 00:47:00,3.55822,3.56208,3.55101,3.55554,3780000.0
2008-03-10 00:48:00,3.55977,3.55977,3.54937,3.55836,4890000.0
2008-03-10 00:49:00,3.55868,3.55868,3.54946,3.55818,6780000.0
2008-03-10 00:50:00,3.55963,3.56297,3.55178,3.55663,6380000.0
2008-03-10 00:51:00,3.559,3.56276,3.55292,3.55972,5650000.0
2008-03-10 00:52:00,3.55964,3.55975,3.55004,3.55524,4140000.0
2008-03-10 00:53:00,3.55552,3.55868,3.55241,3.55241,3410000.0
2008-03-10 00:54:00,3.55346,3.55979,3.5513,3.55979,3020000.0
2008-03-10 00:55:00,3.55708,3.55897,3.55298,3.55861,4890000.0
2008-03-10 00:56:00,3.55004,3.55857,3.54943,3.54943,5660000.0
2008-03-10 00:57:00,3.5576,3.56013,3.55068,3.55068,5270000.0
2008-03-10 00:58:00,3.5591,3.5608,3.55069,3.55859,3770000.0
2008-03-10 00:59:00,3.56315,3.56315,3.55559,3.56039,3770000.0
2008-03-10 01:00:00,3.56254,3.56254,3.54726,3.55397,7160000.0
2008-03-10 01:01:00,3.55869,3.55869,3.54943,3.55569,3020000.0
2008-03-10 01:02:00,3.55808,3.55967,3.55013,3.55013,4890000.0
2008-03-10 01:04:00,3.55654,3.55924,3.55615,3.55801,4150000.0
2008-03-10 01:05:00,3.55805,3.55953,3.5496,3.55941,5640000.0
2008-03-10 01:06:00,3.55887,3.55962,3.55003,3.55022,4150000.0
2008-03-10 01:07:00,3.55948,3.55948,3.55301,3.55386,5640000.0
2008-03-10 01:08:00,3.55178,3.56282,3.55178,3.56138,4140000.0
2008-03-10 01:09:00,3.55954,3.56446,3.55256,3.55732,5650000.0
2008-03-10 01:10:00,3.55484,3.55915,3.55133,3.55902,6030000.0
2008-03-10 01:11:00,3.56005,3.56006,3.55559,3.55562,3780000.0
2008-03-10 01:12:00,3.56073,3.56073,3.55112,3.55112,6780000.0
2008-03-10 01:13:00,3.55873,3.56021,3.55083,3.55947,4140000.0
2008-03-10 01:14:00,3.55725,3.55725,3.54592,3.54916,8270000.0
2008-03-10 01:15:00,3.559,3.56108,3.55173,3.55173,4520000.0
2008-03-10 01:16:00,3.55775,3.55939,3.5546,3.55754,4510000.0
2008-03-10 01:17:00,3.55986,3.56022,3.55074,3.56022,6020000.0
2008-03-10 01:18:00,3.55932,3.56347,3.55112,3.55112,5640000.0
2008-03-10 01:19:00,3.56095,3.56241,3.5524,3.55561,7150000.0
2008-03-10 01:20:00,3.5491,3.56164,3.5491,3.55803,5640000.0
2008-03-10 01:21:00,3.55336,3.55854,3.54874,3.55335,4140000.0
2008-03-10 01:22:00,3.55808,3.55963,3.55271,3.55509,5270000.0
2008-03-10 01:23:00,3.55385,3.56412,3.55385,3.55959,4510000.0
2008-03-10 01:24:00,3.55394,3.55761,3.55214,3.55393,6030000.0
2008-03-10 01:25:00,3.55657,3.55657,3.54591,3.54808,4150000.0
2008-03-10 01:26:00,3.55525,3.56088,3.55022,3.55816,5260000.0
2008-03-10 01:27:00,3.56284,3.56284,3.55657,3.55976,4140000.0
2008-03-10 01:28:00,3.54867,3.55681,3.54867,3.55594,4880000.0
2008-03-10 01:29:00,3.55643,3.55816,3.55268,3.5569,7520000.0
2008-03-10 01:30:00,3.55339,3.5646,3.55339,3.55511,6400000.0
2008-03-10 01:31:00,3.55758,3.55933,3.54969,3.55933,6770000.0
2008-03-10 01:32:00,3.55812,3.564,3.55234,3.55234,7520000.0
2008-03-10 01:33:00,3.55915,3.56352,3.5516,3.56352,5630000.0
2008-03-10 01:34:00,3.55549,3.55948,3.54836,3.55793,17280000.0
2008-03-10 01:35:00,3.56095,3.56095,3.55122,3.5603,3020000.0
2008-03-10 01:36:00,3.5552,3.56104,3.5552,3.56053,3770000.0
2008-03-10 01:37:00,3.5558,3.5595,3.55373,3.55674,3780000.0
2008-03-10 01:38:00,3.56075,3.56348,3.55171,3.56009,7540000.0
2008-03-10 01:39:00,3.55837,3.55991,3.5547,3.55991,4510000.0
2008-03-10 01:40:00,3.55604,3.55901,3.55551,3.55831,5640000.0
2008-03-10 01:41:00,3.55539,3.56213,3.55067,3.55194,8270000.0
2008-03-10 01:42:00,3.55625,3.5627,3.55416,3.5627,3770000.0
2008-03-10 01:43:00,3.55424,3.55951,3.55275,3.55859,5640000.0
2008-03-10 01:44:00,3.56087,3.56241,3.55181,3.55181,6380000.0
2008-03-10 01:45:00,3.55861,3.56385,3.55797,3.56095,5260000.0
2008-03-10 01:46:00,3.55286,3.55855,3.55286,3.55855,3400000.0
2008-03-10 01:47:00,3.56094,3.56289,3.55271,3.55586,10920000.0
2008-03-10 01:48:00,3.55613,3.5626,3.55299,3.55975,4510000.0
2008-03-10 01:49:00,3.56139,3.56209,3.55795,3.55949,3010000.0
2008-03-10 01:50:00,3.55117,3.56116,3.55117,3.55564,5640000.0
2008-03-10 01:51:00,3.5593,3.56329,3.55581,3.56329,5270000.0
2008-03-10 01:52:00,3.55528,3.56002,3.55051,3.55051,4900000.0
2008-03-10 01:53:00,3.55983,3.56057,3.55035,3.55987,8290000.0
2008-03-10 01:54:00,3.56201,3.56201,3.55186,3.55826,3770000.0
2008-03-10 01:55:00,3.55931,3.55992,3.55517,3.55832,5270000.0
2008-03-10 01:56:00,3.56281,3.56442,3.55913,3.55913,4520000.0
2008-03-10 01:58:00,3.55496,3.56042,3.55049,3.56042,4140000.0
2008-03-10 02:00:00,3.561,3.561,3.55057,3.55058,3390000.0
2008-03-10 02:01:00,3.56012,3.56229,3.55156,3.55608,3770000.0
2008-03-10 02:02:00,3.55106,3.56146,3.55106,3.55982,5260000.0
2008-03-10 02:03:00,3.55544,3.56082,3.55544,3.55863,4150000.0
2008-03-10 02:04:00,3.56126,3.56249,3.55652,3.55999,4900000.0
2008-03-10 02:05:00,3.55826,3.56139,3.55234,3.56016,4140000.0
2008-03-10 02:06:00,3.55981,3.56112,3.55018,3.55964,8660000.0
2008-03-10 02:07:00,3.54875,3.56014,3.54875,3.55515,4890000.0
2008-03-10 02:08:00,3.55916,3.5599,3.55446,3.55826,5270000.0
2008-03-10 02:09:00,3.55268,3.56084,3.55014,3.55088,5640000.0
2008-03-10 02:10:00,3.55467,3.5598,3.55394,3.5598,3010000.0
2008-03-10 02:11:00,3.55895,3.56097,3.55207,3.55624,3400000.0
2008-03-10 02:12:00,3.55478,3.55978,3.5486,3.55928,9810000.0
2008-03-10 02:13:00,3.55899,3.55899,3.55185,3.55185,4890000.0
2008-03-10 02:14:00,3.55927,3.56047,3.55487,3.55487,5270000.0
2008-03-10 02:15:00,3.5547,3.56259,3.55281,3.56079,4900000.0
2008-03-10 02:16:00,3.55994,3.56137,3.5545,3.55583,6010000.0
2008-03-10 02:17:00,3.55911,3.55937,3.55423,3.55626,4880000.0
2008-03-10 02:18:00,3.55105,3.56111,3.55105,3.55528,7530000.0
2008-03-10 02:19:00,3.5587,3.56034,3.55616,3.55645,6380000.0
2008-03-10 02:20:00,3.56127,3.56127,3.55522,3.55817,4140000.0
2008-03-10 02:21:00,3.55854,3.55906,3.54976,3.55906,7160000.0
2008-03-10 02:22:00,3.55603,3.55966,3.55357,3.55521,4890000.0
2008-03-10 02:23:00,3.55863,3.55863,3.5517,3.55282,3770000.0
2008-03-10 02:24:00,3.55902,3.55962,3.54961,3.55962,3020000.0
2008-03-10 02:25:00,3.55931,3.55981,3.54944,3.55343,15810000.0
2008-03-10 02:26:00,3.5592,3.5592,3.54942,3.55773,5260000.0
2008-03-10 02:27:00,3.55185,3.56559,3.55185,3.55977,6770000.0
2008-03-10 02:28:00,3.55966,3.55992,3.55032,3.55811,6770000.0
2008-03-10 02:29:00,3.55796,3.56178,3.55015,3.55015,6400000.0
2008-03-10 02:30:00,3.55996,3.55996,3.55369,3.55619,3760000.0
2008-03-10 02:31:00,3.5579,3.55994,3.54982,3.54982,4880000.0
2008-03-10 02:32:00,3.55934,3.56109,3.55564,3.56034,4880000.0
2008-03-10 02:33:00,3.55801,3.56047,3.55024,3.55513,4150000.0
2008-03-10 02:34:00,3.54823,3.55697,3.54622,3.55679,4890000.0
2008-03-10 02:35:00,3.55461,3.56034,3.55461,3.55494,5290000.0
2008-03-10 02:36:00,3.558,3.55999,3.5513,3.55465,4140000.0
2008-03-10 02:37:00,3.55485,3.56146,3.55393,3.55882,5270000.0
2008-03-10 02:38:00,3.55413,3.55921,3.54972,3.55376,4510000.0
2008-03-10 02:39:00,3.55815,3.5605,3.55028,3.55065,4530000.0
2008-03-10 02:40:00,3.55383,3.55871,3.54939,3.55834,7880000.0
2008-03-10 02:41:00,3.54905,3.55803,3.54905,3.55753,6010000.0
2008-03-10 02:42:00,3.55906,3.55906,3.54871,3.55842,6020000.0
2008-03-10 02:43:00,3.55744,3.55965,3.55504,3.55504,4140000.0
2008-03-10 02:44:00,3.55173,3.56306,3.55173,3.55516,4520000.0
2008-03-10 02:45:00,3.55271,3.56072,3.55067,3.55889,8270000.0
2008-03-10 02:47:00,3.54912,3.55863,3.54912,3.55863,7520000.0
2008-03-10 02:48:00,3.55423,3.5577,3.5532,3.5577,3410000.0
2008-03-10 02:49:00,3.55834,3.55834,3.55114,3.5536,7140000.0
2008-03-10 02:50:00,3.55593,3.55971,3.55062,3.55873,6020000.0
2008-03-10 02:51:00,3.55893,3.55927,3.54973,3.54973,4140000.0
2008-03-10 02:52:00,3.55286,3.5583,3.55132,3.5583,5640000.0
2008-03-10 02:53:00,3.54935,3.55869,3.54912,3.55797,4890000.0
2008-03-10 02:54:00,3.56152,3.56152,3.55139,3.55762,5270000.0
2008-03-10 02:55:00,3.55782,3.55941,3.55636,3.55657,4890000.0
2008-03-10 02:56:00,3.559,3.559,3.54966,3.55219,7900000.0
2008-03-10 02:57:00,3.5491,3.55821,3.5491,3.55706,4520000.0
2008-03-10 02:58:00,3.55542,3.55858,3.55015,3.55858,3390000.0
2008-03-10 02:59:00,3.55673,3.56019,3.55161,3.55952,7530000.0
2008-03-10 03:00:00,3.56181,3.56181,3.55192,3.55787,4520000.0
2008-03-10 03:01:00,3.55848,3.55911,3.55016,3.55841,4140000.0
2008-03-10 03:02:00,3.54759,3.55655,3.54759,3.55482,5270000.0
2008-03-10 03:03:00,3.55123,3.55958,3.54826,3.54985,5640000.0
2008-03-10 03:04:00,3.55828,3.55865,3.55357,3.55652,4150000.0
2008-03-10 03:05:00,3.55848,3.55848,3.54987,3.55232,3390000.0
2008-03-10 03:06:00,3.55237,3.55961,3.55237,3.55518,6000000.0
2008-03-10 03:07:00,3.55459,3.55904,3.55459,3.55859,3020000.0
2008-03-10 03:08:00,3.55822,3.56182,3.55539,3.56007,5280000.0
2008-03-10 03:10:00,3.55943,3.56044,3.55115,3.56044,7900000.0
2008-03-10 03:11:00,3.55967,3.56045,3.55076,3.56045,4890000.0
2008-03-10 03:12:00,3.5561,3.56168,3.55149,3.55855,4520000.0
2008-03-10 03:13:00,3.55586,3.55941,3.55194,3.55605,4520000.0
2008-03-10 03:14:00,3.55546,3.56253,3.55546,3.55638,4140000.0
2008-03-10 03:15:00,3.56345,3.56345,3.55007,3.55452,7880000.0
2008-03-10 03:16:00,3.56036,3.56118,3.55436,3.55567,6760000.0
2008-03-10 03:17:00,3.56049,3.56246,3.55823,3.56126,4150000.0
2008-03-10 03:18:00,3.55927,3.5604,3.55524,3.55524,6020000.0
2008-03-10 03:20:00,3.56065,3.56065,3.55142,3.55942,6390000.0
2008-03-10 03:21:00,3.56031,3.56031,3.55434,3.55868,3390000.0
2008-03-10 03:22:00,3.54985,3.55851,3.54985,3.55851,4160000.0
2008-03-10 03:23:00,3.55576,3.56065,3.55547,3.55916,4140000.0
2008-03-10 03:25:00,3.55891,3.56014,3.55083,3.5594,3760000.0
2008-03-10 03:26:00,3.56154,3.56351,3.55617,3.55617,3770000.0
2008-03-10 03:27:00,3.55919,3.56042,3.55102,3.55102,6020000.0
2008-03-10 03:28:00,3.55589,3.56126,3.55209,3.55714,3770000.0
2008-03-10 03:29:00,3.55536,3.56164,3.5513,3.55586,5270000.0
2008-03-10 03:30:00,3.55539,3.5639,3.55488,3.56203,9030000.0
2008-03-10 03:31:00,3.55555,3.55966,3.55555,3.55922,2660000.0
2008-03-10 03:32:00,3.56078,3.56462,3.55325,3.55534,7550000.0
2008-03-10 03:33:00,3.56063,3.56109,3.55569,3.56109,4140000.0
2008-03-10 03:37:00,3.5561,3.55989,3.55236,3.55989,7140000.0
2008-03-10 03:38:00,3.55521,3.56033,3.55016,3.56033,10150000.0
2008-03-10 03:39:00,3.55656,3.56107,3.55162,3.56107,4890000.0
2008-03-10 03:40:00,3.55956,3.5603,3.55141,3.55952,6030000.0
2008-03-10 03:41:00,3.56091,3.56138,3.55058,3.55964,6420000.0
2008-03-10 03:42:00,3.56001,3.56022,3.55542,3.5595,4890000.0
2008-03-10 03:43:00,3.56103,3.56185,3.5529,3.56057,4890000.0
2008-03-10 03:44:00,3.56086,3.56107,3.55154,3.55953,9380000.0
2008-03-10 03:45:00,3.56317,3.56317,3.55545,3.55931,5250000.0
2008-03-10 03:46:00,3.56001,3.56001,3.5546,3.55462,5250000.0
2008-03-10 03:47:00,3.55657,3.5632,3.55263,3.556,8280000.0
2008-03-10 03:48:00,3.56058,3.56058,3.55073,3.56019,4530000.0
2008-03-10 03:50:00,3.55974,3.56055,3.55087,3.55087,6410000.0
2008-03-10 03:51:00,3.55345,3.55813,3.54921,3.54921,3400000.0
2008-03-10 03:52:00,3.55587,3.55865,3.55024,3.55222,4920000.0
2008-03-10 03:53:00,3.55903,3.56168,3.55423,3.56044,3770000.0
2008-03-10 03:55:00,3.55948,3.55948,3.55375,3.5586,4530000.0
2008-03-10 03:56:00,3.55294,3.56172,3.55294,3.55567,2640000.0
2008-03-10 03:57:00,3.56007,3.56095,3.55127,3.55984,10540000.0
2008-03-10 03:58:00,3.55968,3.56184,3.55634,3.56024,4510000.0
2008-03-10 03:59:00,3.55195,3.5614,3.55195,3.55996,4140000.0
2008-03-10 04:00:00,3.56328,3.56328,3.553,3.55611,4160000.0
2008-03-10 04:01:00,3.55077,3.55878,3.54867,3.55055,8270000.0
2008-03-10 04:02:00,3.55973,3.55973,3.55072,3.55072,3010000.0
2008-03-10 04:04:00,3.55596,3.56226,3.55596,3.56026,6770000.0
2008-03-10 04:05:00,3.55261,3.56327,3.55261,3.56072,5280000.0
2008-03-10 04:06:00,3.55616,3.56067,3.55204,3.55545,6390000.0
2008-03-10 04:09:00,3.56027,3.56027,3.54963,3.55392,4140000.0
2008-03-10 04:10:00,3.55599,3.56242,3.55492,3.55492,4510000.0
2008-03-10 04:11:00,3.55912,3.56111,3.55103,3.55798,4890000.0
2008-03-10 04:12:00,3.55624,3.56127,3.55396,3.56127,3780000.0
2008-03-10 04:13:00,3.55817,3.56158,3.55541,3.55541,6030000.0
2008-03-10 04:14:00,3.55597,3.56625,3.55479,3.5626,7530000.0
2008-03-10 04:15:00,3.56188,3.56377,3.56188,3.56377,1130000.0
2008-03-10 04:17:00,3.55536,3.55966,3.55046,3.55046,3380000.0
2008-03-10 04:18:00,3.56049,3.56181,3.55121,3.55121,11280000.0
2008-03-10 04:19:00,3.55566,3.56044,3.55566,3.55593,2250000.0
2008-03-10 04:20:00,3.56019,3.56124,3.55552,3.55922,8650000.0
2008-03-10 04:21:00,3.5599,3.56072,3.55008,3.55122,4510000.0
2008-03-10 04:23:00,3.55871,3.56017,3.55527,3.55969,4520000.0
2008-03-10 04:24:00,3.55078,3.55996,3.55003,3.5556,7130000.0
2008-03-10 04:25:00,3.56104,3.56172,3.55669,3.55846,4140000.0
2008-03-10 04:26:00,3.55991,3.56279,3.55264,3.56101,4880000.0
2008-03-10 04:28:00,3.55122,3.55997,3.55103,3.55122,4890000.0
2008-03-10 04:29:00,3.55465,3.55848,3.5496,3.55848,2640000.0
2008-03-10 04:30:00,3.56161,3.56161,3.5544,3.5544,1880000.0
2008-03-10 04:31:00,3.55472,3.56606,3.55472,3.56217,7900000.0
2008-03-10 04:32:00,3.56004,3.56081,3.55254,3.5559,4520000.0
2008-03-10 04:33:00,3.55666,3.5606,3.55051,3.55608,4880000.0
2008-03-10 04:34:00,3.5556,3.56059,3.55384,3.55668,3400000.0
2008-03-10 04:35:00,3.56128,3.56187,3.55233,3.56117,8280000.0
2008-03-10 04:38:00,3.55888,3.55977,3.55082,3.55959,7150000.0
2008-03-10 04:39:00,3.55795,3.56057,3.55122,3.55939,4890000.0
2008-03-10 04:40:00,3.54958,3.55835,3.54669,3.55835,4150000.0
2008-03-10 04:41:00,3.55561,3.56196,3.55561,3.55785,4530000.0
2008-03-10 04:42:00,3.55879,3.56021,3.55072,3.55904,5260000.0
2008-03-10 04:43:00,3.55991,3.56062,3.55554,3.55987,3020000.0
2008-03-10 04:44:00,3.55663,3.56237,3.55636,3.55677,7890000.0
2008-03-10 04:45:00,3.56334,3.56334,3.55568,3.56061,6030000.0
2008-03-10 04:46:00,3.56035,3.56068,3.55376,3.56061,3400000.0
2008-03-10 04:47:00,3.5549,3.56318,3.55306,3.55718,6780000.0
2008-03-10 04:48:00,3.5607,3.56193,3.55857,3.55857,4150000.0
2008-03-10 04:52:00,3.56039,3.56059,3.55092,3.56059,4150000.0
2008-03-10 04:53:00,3.56047,3.56302,3.55277,3.56069,4510000.0
2008-03-10 04:54:00,3.56008,3.56132,3.55555,3.55555,3760000.0
2008-03-10 04:55:00,3.55987,3.55987,3.55987,3.55987,750000.0
2008-03-10 04:57:00,3.55532,3.55955,3.55495,3.55778,4140000.0
2008-03-10 04:58:00,3.55573,3.56115,3.55116,3.55537,7140000.0
2008-03-10 05:00:00,3.55522,3.56511,3.55522,3.56087,3390000.0
2008-03-10 05:03:00,3.5535,3.56129,3.55334,3.55572,4140000.0
2008-03-10 05:04:00,3.56048,3.56503,3.55446,3.56244,10920000.0
2008-03-10 05:05:00,3.56088,3.56148,3.55596,3.55702,4140000.0
2008-03-10 05:06:00,3.5588,3.56125,3.55169,3.55526,3760000.0
2008-03-10 05:07:00,3.56049,3.56236,3.55252,3.55684,6770000.0
2008-03-10 05:09:00,3.55822,3.56194,3.55232,3.56029,7140000.0
2008-03-10 05:11:00,3.56038,3.56176,3.55287,3.56163,4880000.0
2008-03-10 05:12:00,3.55025,3.55839,3.548,3.54907,5250000.0
2008-03-10 05:15:00,3.55492,3.56432,3.55473,3.56168,7160000.0
2008-03-10 05:17:00,3.55982,3.56086,3.55222,3.56086,4130000.0
2008-03-10 05:18:00,3.5527,3.56207,3.55127,3.55198,7530000.0
2008-03-10 05:21:00,3.55024,3.55995,3.54933,3.5545,4520000.0
2008-03-10 05:22:00,3.55287,3.56503,3.55287,3.55658,7910000.0
2008-03-10 05:26:00,3.55038,3.55873,3.54796,3.55869,6010000.0
2008-03-10 05:30:00,3.56329,3.56468,3.55493,3.56077,5660000.0
2008-03-10 05:31:00,3.55049,3.55874,3.54941,3.55874,4890000.0
2008-03-10 05:32:00,3.55826,3.56189,3.55658,3.55956,6030000.0
2008-03-10 05:33:00,3.55001,3.55851,3.54742,3.55851,6020000.0
2008-03-10 05:34:00,3.56088,3.56325,3.55771,3.56213,5260000.0
2008-03-10 05:36:00,3.55554,3.55939,3.55554,3.55939,1500000.0
2008-03-10 05:37:00,3.55162,3.56164,3.55162,3.55644,4900000.0
2008-03-10 05:42:00,3.5508,3.55878,3.54914,3.55869,3410000.0
2008-03-10 05:43:00,3.55645,3.56215,3.55254,3.55627,3040000.0
2008-03-10 05:45:00,3.56386,3.56386,3.55581,3.55581,6770000.0
2008-03-10 05:46:00,3.55735,3.5646,3.55434,3.55605,14270000.0
2008-03-10 05:47:00,3.55427,3.56097,3.55104,3.55123,4130000.0
2008-03-10 05:48:00,3.55757,3.56224,3.55173,3.55173,3030000.0
2008-03-10 05:53:00,3.55951,3.55951,3.55209,3.55549,4140000.0
2008-03-10 05:54:00,3.55649,3.56103,3.55649,3.56103,4140000.0
2008-03-10 05:55:00,3.55541,3.55928,3.55039,3.55539,4910000.0
2008-03-10 05:56:00,3.56018,3.56212,3.55627,3.55627,6380000.0
2008-03-10 05:57:00,3.54826,3.55951,3.54609,3.55951,7890000.0
2008-03-10 05:59:00,3.55597,3.56203,3.55283,3.55683,9790000.0
2008-03-10 06:00:00,3.55923,3.56193,3.55599,3.55599,3380000.0
2008-03-10 06:02:00,3.56042,3.56042,3.55933,3.56042,1880000.0
2008-03-10 06:03:00,3.56108,3.56108,3.55657,3.56084,5250000.0
2008-03-10 06:04:00,3.55544,3.55984,3.55364,3.55984,3770000.0
2008-03-10 06:07:00,3.55159,3.56373,3.55159,3.55789,7140000.0
2008-03-10 06:08:00,3.55096,3.56033,3.55096,3.56033,4510000.0
2008-03-10 06:09:00,3.56011,3.56138,3.55665,3.56067,5640000.0
2008-03-10 06:10:00,3.56102,3.56102,3.55573,3.55573,4140000.0
2008-03-10 06:11:00,3.55959,3.55984,3.54987,3.55539,5630000.0
2008-03-10 06:12:00,3.55979,3.55991,3.55499,3.55514,6010000.0
2008-03-10 06:13:00,3.55163,3.56146,3.55163,3.55858,5250000.0
2008-03-10 06:14:00,3.56037,3.56118,3.55162,3.56102,3380000.0
2008-03-10 06:15:00,3.55542,3.56407,3.55392,3.56407,6400000.0
2008-03-10 06:16:00,3.56134,3.56507,3.55181,3.56248,5260000.0
2008-03-10 06:17:00,3.56051,3.56051,3.54902,3.54902,4510000.0
2008-03-10 06:18:00,3.5578,3.56205,3.55502,3.56064,5260000.0
2008-03-10 06:19:00,3.56082,3.56319,3.5564,3.55918,4140000.0
2008-03-10 06:21:00,3.56065,3.56065,3.54985,3.55535,3400000.0
2008-03-10 06:23:00,3.55221,3.56139,3.55221,3.56139,4150000.0
2008-03-10 06:24:00,3.56069,3.56069,3.55092,3.55563,4510000.0
2008-03-10 06:25:00,3.55105,3.55994,3.54571,3.55552,11270000.0
2008-03-10 06:26:00,3.56119,3.56119,3.55206,3.56111,4880000.0
2008-03-10 06:27:00,3.56056,3.56118,3.552,3.56118,4130000.0
2008-03-10 06:28:00,3.56152,3.56152,3.55164,3.5579,4880000.0
2008-03-10 06:30:00,3.56327,3.56327,3.5519,3.55588,6380000.0
2008-03-10 06:31:00,3.56225,3.56406,3.55321,3.55321,4500000.0
2008-03-10 06:32:00,3.55971,3.56122,3.55311,3.56116,6000000.0
2008-03-10 06:33:00,3.55162,3.56168,3.55143,3.56102,7530000.0
2008-03-10 06:34:00,3.56214,3.56312,3.55254,3.55254,3750000.0
2008-03-10 06:36:00,3.5517,3.55981,3.5517,3.55981,1130000.0
2008-03-10 06:37:00,3.56108,3.56108,3.55201,3.55994,7890000.0
2008-03-10 06:38:00,3.56068,3.56502,3.55313,3.55313,7900000.0
2008-03-10 06:40:00,3.56085,3.56606,3.55342,3.55342,4530000.0
2008-03-10 06:41:00,3.55392,3.56028,3.55099,3.55619,4520000.0
2008-03-10 06:42:00,3.5603,3.56035,3.54922,3.56035,5640000.0
2008-03-10 06:44:00,3.56118,3.56123,3.556,3.56123,5260000.0
2008-03-10 06:45:00,3.55793,3.56125,3.54996,3.55758,6410000.0
2008-03-10 06:46:00,3.56235,3.56399,3.55302,3.55302,5630000.0
2008-03-10 06:47:00,3.55152,3.56108,3.55152,3.55152,7890000.0
2008-03-10 06:50:00,3.55633,3.56135,3.55174,3.56005,6380000.0
2008-03-10 06:52:00,3.56123,3.56123,3.55078,3.55123,7130000.0
2008-03-10 06:54:00,3.56124,3.56124,3.55134,3.56027,10130000.0
2008-03-10 06:55:00,3.55701,3.56106,3.55511,3.56069,5260000.0
2008-03-10 06:56:00,3.55146,3.56085,3.55014,3.55779,4880000.0
2008-03-10 06:57:00,3.55318,3.56387,3.55318,3.56171,7900000.0
2008-03-10 06:58:00,3.55957,3.56095,3.55418,3.56088,5260000.0
2008-03-10 07:00:00,3.55947,3.56383,3.55355,3.56242,4900000.0
2008-03-10 07:01:00,3.55171,3.5612,3.55169,3.55599,5270000.0
2008-03-10 07:02:00,3.56041,3.56041,3.5539,3.56036,5640000.0
2008-03-10 07:03:00,3.55957,3.56125,3.55636,3.56096,4890000.0
2008-03-10 07:04:00,3.56109,3.56109,3.55109,3.56009,6390000.0
2008-03-10 07:05:00,3.55194,3.56309,3.55194,3.55937,3770000.0
2008-03-10 07:06:00,3.55991,3.56036,3.55557,3.55928,5250000.0
2008-03-10 07:07:00,3.55979,3.56072,3.55593,3.55786,3770000.0
2008-03-10 07:08:00,3.55405,3.56144,3.55173,3.56144,5260000.0
2008-03-10 07:12:00,3.55169,3.56032,3.54916,3.55695,5670000.0
2008-03-10 07:15:00,3.56242,3.56281,3.55224,3.55246,4160000.0
2008-03-10 07:17:00,3.55984,3.56033,3.54989,3.56033,7130000.0
2008-03-10 07:18:00,3.55446,3.56057,3.54894,3.56057,9000000.0
2008-03-10 07:19:00,3.55846,3.56291,3.55719,3.55847,7130000.0
2008-03-10 07:20:00,3.56083,3.56197,3.55502,3.56115,8260000.0
2008-03-10 07:21:00,3.5534,3.56388,3.5534,3.55809,8260000.0
2008-03-10 07:23:00,3.55925,3.56239,3.5585,3.56152,7130000.0
2008-03-10 07:24:00,3.56013,3.56013,3.55197,3.55497,7510000.0
2008-03-10 07:25:00,3.56135,3.56459,3.55359,3.55616,13180000.0
2008-03-10 07:26:00,3.56059,3.56072,3.55493,3.56061,6760000.0
2008-03-10 07:27:00,3.55648,3.56259,3.55507,3.5621,4520000.0
2008-03-10 07:28:00,3.55759,3.56117,3.55173,3.56027,8280000.0
2008-03-10 07:29:00,3.5516,3.56102,3.5516,3.56102,2640000.0
2008-03-10 07:30:00,3.56116,3.56373,3.55776,3.56134,7140000.0
2008-03-10 07:31:00,3.56155,3.56222,3.55271,3.55931,15410000.0
2008-03-10 07:32:00,3.56068,3.56174,3.55792,3.56141,5260000.0
2008-03-10 07:33:00,3.55536,3.55979,3.55161,3.55593,4140000.0
2008-03-10 07:34:00,3.56088,3.56088,3.55316,3.55316,4140000.0
2008-03-10 07:35:00,3.56053,3.56192,3.5553,3.55861,6010000.0
2008-03-10 07:36:00,3.55869,3.56024,3.54877,3.56024,4890000.0
2008-03-10 07:37:00,3.55667,3.5613,3.54892,3.56129,8660000.0
2008-03-10 07:38:00,3.55906,3.55996,3.55015,3.55367,4890000.0
2008-03-10 07:39:00,3.56028,3.56122,3.55182,3.56051,3380000.0
2008-03-10 07:40:00,3.55158,3.561,3.55153,3.55648,5640000.0
2008-03-10 07:41:00,3.56088,3.56156,3.55051,3.56156,5650000.0
2008-03-10 07:42:00,3.55159,3.56127,3.55117,3.55648,8640000.0
2008-03-10 07:43:00,3.56176,3.56176,3.55164,3.56115,9410000.0
2008-03-10 07:44:00,3.56137,3.56137,3.55682,3.55682,3010000.0
2008-03-10 07:45:00,3.55549,3.565,3.55146,3.56245,7530000.0
2008-03-10 07:46:00,3.55131,3.559,3.55026,3.55895,7140000.0
2008-03-10 07:47:00,3.55766,3.56143,3.55034,3.56011,7520000.0
2008-03-10 07:48:00,3.55778,3.56126,3.55228,3.55228,5250000.0
2008-03-10 07:49:00,3.56047,3.56047,3.54992,3.55806,7130000.0
2008-03-10 07:50:00,3.55202,3.56067,3.55183,3.56067,4510000.0
2008-03-10 07:51:00,3.55881,3.56096,3.55129,3.55585,5270000.0
2008-03-10 07:52:00,3.55795,3.56017,3.55095,3.56017,5250000.0
2008-03-10 07:53:00,3.55512,3.55857,3.55014,3.55741,5260000.0
2008-03-10 07:54:00,3.5516,3.56016,3.55128,3.56016,4510000.0
2008-03-10 07:55:00,3.55582,3.56013,3.55371,3.55653,4510000.0
2008-03-10 07:56:00,3.5558,3.55961,3.54879,3.55282,6760000.0
2008-03-10 07:57:00,3.56176,3.56305,3.55275,3.55275,6770000.0
2008-03-10 07:58:00,3.55997,3.56061,3.55456,3.55864,4900000.0
2008-03-10 07:59:00,3.55968,3.56212,3.5521,3.56118,4900000.0
2008-03-10 08:00:00,3.55258,3.5622,3.55258,3.56051,4510000.0
2008-03-10 08:01:00,3.56052,3.56231,3.55156,3.56231,4880000.0
2008-03-10 08:02:00,3.56039,3.56155,3.55921,3.56065,4890000.0
2008-03-10 08:03:00,3.5613,3.56215,3.56038,3.56113,4880000.0
2008-03-10 08:04:00,3.55922,3.56057,3.55636,3.56011,4510000.0
2008-03-10 08:05:00,3.5528,3.56196,3.5528,3.56066,4140000.0
2008-03-10 08:06:00,3.55732,3.56442,3.55457,3.5619,7140000.0
2008-03-10 08:07:00,3.55102,3.55998,3.55022,3.55998,4510000.0
2008-03-10 08:08:00,3.56006,3.56324,3.55286,3.56076,5260000.0
2008-03-10 08:09:00,3.55999,3.56162,3.5549,3.5549,4510000.0
2008-03-10 08:10:00,3.54898,3.55842,3.54898,3.55021,3760000.0
2008-03-10 08:11:00,3.55608,3.56317,3.55159,3.56186,9780000.0
2008-03-10 08:12:00,3.5606,3.56175,3.55269,3.56024,4890000.0
2008-03-10 08:13:00,3.55671,3.56194,3.55671,3.56089,4140000.0
2008-03-10 08:14:00,3.56011,3.5614,3.55452,3.55452,4510000.0
2008-03-10 08:15:00,3.56325,3.56325,3.5581,3.55818,6760000.0
2008-03-10 08:17:00,3.55722,3.56072,3.55628,3.55831,3400000.0
2008-03-10 08:19:00,3.55639,3.55972,3.55272,3.55604,6000000.0
2008-03-10 08:20:00,3.55628,3.56227,3.55264,3.55264,4140000.0
2008-03-10 08:21:00,3.55022,3.55962,3.55022,3.55962,4880000.0
2008-03-10 08:22:00,3.56192,3.56247,3.55898,3.55898,6380000.0
2008-03-10 08:23:00,3.56063,3.56063,3.54583,3.55885,6750000.0
2008-03-10 08:24:00,3.55846,3.56203,3.55436,3.55749,4880000.0
2008-03-10 08:25:00,3.55499,3.55676,3.55254,3.55676,3380000.0
2008-03-10 08:26:00,3.5598,3.55983,3.55423,3.55647,6390000.0
2008-03-10 08:27:00,3.55494,3.56224,3.55494,3.56224,5630000.0
2008-03-10 08:28:00,3.5588,3.55966,3.54788,3.54788,4890000.0
2008-03-10 08:29:00,3.56082,3.5624,3.55814,3.56096,4140000.0
2008-03-10 08:30:00,3.56475,3.56475,3.55777,3.55918,3760000.0
2008-03-10 08:31:00,3.55617,3.56401,3.55434,3.56221,6750000.0
2008-03-10 08:32:00,3.55507,3.5587,3.54847,3.5587,7510000.0
2008-03-10 08:33:00,3.55781,3.56178,3.54539,3.55076,7510000.0
2008-03-10 08:34:00,3.5621,3.5664,3.55614,3.55614,7140000.0
2008-03-10 08:35:00,3.55714,3.56066,3.5493,3.56066,6760000.0
2008-03-10 08:36:00,3.55342,3.56417,3.55342,3.56248,6390000.0
2008-03-10 08:37:00,3.55481,3.55939,3.54758,3.55918,7510000.0
2008-03-10 08:38:00,3.56008,3.56008,3.55082,3.5598,7140000.0
2008-03-10 08:39:00,3.55096,3.55917,3.55096,3.55494,4140000.0
2008-03-10 08:40:00,3.55103,3.56189,3.5506,3.56189,4510000.0
2008-03-10 08:41:00,3.55532,3.56041,3.55116,3.56041,4880000.0
2008-03-10 08:42:00,3.56238,3.56304,3.55485,3.56282,8630000.0
2008-03-10 08:43:00,3.56068,3.56139,3.55419,3.56104,6020000.0
2008-03-10 08:44:00,3.5568,3.56239,3.55218,3.56201,11630000.0
2008-03-10 08:45:00,3.5627,3.5627,3.55087,3.56168,6400000.0
2008-03-10 08:46:00,3.56106,3.56214,3.55287,3.56112,5270000.0
2008-03-10 08:47:00,3.5586,3.56164,3.5501,3.56164,6780000.0
2008-03-10 08:48:00,3.5607,3.56271,3.55653,3.56198,4510000.0
2008-03-10 08:49:00,3.56121,3.56292,3.55345,3.56155,7520000.0
2008-03-10 08:50:00,3.56016,3.56416,3.55283,3.55283,7140000.0
2008-03-10 08:51:00,3.55948,3.56064,3.54773,3.55717,8650000.0
2008-03-10 08:52:00,3.55767,3.56531,3.55607,3.56531,5640000.0
2008-03-10 08:53:00,3.56406,3.56504,3.55439,3.56261,7130000.0
2008-03-10 08:54:00,3.55592,3.56569,3.55592,3.55839,7140000.0
2008-03-10 08:55:00,3.56019,3.56525,3.55166,3.5558,5260000.0
2008-03-10 08:56:00,3.56049,3.56458,3.55827,3.55827,4880000.0
2008-03-10 08:57:00,3.56553,3.56553,3.55336,3.55336,5260000.0
2008-03-10 08:58:00,3.56535,3.56656,3.55945,3.56601,5250000.0
2008-03-10 08:59:00,3.56121,3.56427,3.55591,3.55757,7130000.0
2008-03-10 09:00:00,3.55393,3.56437,3.55393,3.56217,8270000.0
2008-03-10 09:01:00,3.55818,3.56533,3.55641,3.56533,6400000.0
2008-03-10 09:02:00,3.56199,3.56639,3.55925,3.56136,5270000.0
2008-03-10 09:03:00,3.55944,3.57023,3.55944,3.56234,6770000.0
2008-03-10 09:04:00,3.56449,3.56763,3.5607,3.56272,4880000.0
2008-03-10 09:05:00,3.56331,3.56912,3.5615,3.5615,4880000.0
2008-03-10 09:06:00,3.56281,3.56892,3.55635,3.56892,10530000.0
2008-03-10 09:07:00,3.55778,3.56783,3.55743,3.56607,4140000.0
2008-03-10 09:08:00,3.56471,3.56959,3.55739,3.56737,5260000.0
2008-03-10 09:09:00,3.56197,3.56638,3.56034,3.56182,6010000.0
2008-03-10 09:10:00,3.56826,3.57105,3.56363,3.56721,10510000.0
2008-03-10 09:11:00,3.56759,3.5697,3.55987,3.56314,11260000.0
2008-03-10 09:12:00,3.56278,3.56864,3.56278,3.56439,6390000.0
2008-03-10 09:13:00,3.5656,3.56796,3.55782,3.56616,8290000.0
2008-03-10 09:14:00,3.56115,3.56744,3.55531,3.5645,16160000.0
2008-03-10 09:15:00,3.5654,3.56971,3.55807,3.55807,8270000.0
2008-03-10 09:16:00,3.56616,3.56616,3.56064,3.5658,7140000.0
2008-03-10 09:17:00,3.56282,3.56282,3.55602,3.55656,3770000.0
2008-03-10 09:18:00,3.56043,3.56602,3.56043,3.56602,6000000.0
2008-03-10 09:19:00,3.56498,3.56527,3.55476,3.56527,6000000.0
2008-03-10 09:20:00,3.5598,3.56524,3.55965,3.56398,6010000.0
2008-03-10 09:21:00,3.55595,3.56612,3.55595,3.56156,6030000.0
2008-03-10 09:22:00,3.56318,3.56385,3.55116,3.56238,7920000.0
2008-03-10 09:23:00,3.55845,3.56482,3.55845,3.56171,4510000.0
2008-03-10 09:24:00,3.56429,3.56706,3.55665,3.56534,5640000.0
2008-03-10 09:25:00,3.56218,3.56871,3.55915,3.56469,7880000.0
2008-03-10 09:26:00,3.56653,3.56767,3.55569,3.56504,7900000.0
2008-03-10 09:27:00,3.55893,3.56583,3.55836,3.56416,4140000.0
2008-03-10 09:28:00,3.56107,3.56811,3.55462,3.55921,10510000.0
2008-03-10 09:29:00,3.5631,3.56733,3.55728,3.55728,12400000.0
2008-03-10 09:30:00,3.56707,3.5678,3.55984,3.56254,6390000.0
2008-03-10 09:31:00,3.56452,3.56668,3.56115,3.56138,5260000.0
2008-03-10 09:32:00,3.55817,3.56454,3.55817,3.56454,4140000.0
2008-03-10 09:33:00,3.56427,3.56786,3.55697,3.56469,5270000.0
2008-03-10 09:34:00,3.56142,3.56772,3.56123,3.56271,6760000.0
2008-03-10 09:35:00,3.56552,3.56693,3.56046,3.56515,4890000.0
2008-03-10 09:36:00,3.55477,3.56362,3.55261,3.56362,6780000.0
2008-03-10 09:37:00,3.56519,3.56559,3.56108,3.56559,4140000.0
2008-03-10 09:38:00,3.56356,3.56539,3.55867,3.56539,4880000.0
2008-03-10 09:39:00,3.56593,3.56593,3.55613,3.56444,7130000.0
2008-03-10 09:40:00,3.5636,3.56499,3.55524,3.55524,7510000.0
2008-03-10 09:41:00,3.56045,3.56596,3.55447,3.55894,5270000.0
2008-03-10 09:42:00,3.5615,3.56749,3.55944,3.56169,6020000.0
2008-03-10 09:43:00,3.56096,3.56322,3.55391,3.56256,5260000.0
2008-03-10 09:44:00,3.56387,3.5676,3.55964,3.56619,11280000.0
2008-03-10 09:45:00,3.56336,3.57093,3.56011,3.5659,4140000.0
2008-03-10 09:46:00,3.56643,3.56915,3.55633,3.56572,7900000.0
2008-03-10 09:47:00,3.56446,3.56543,3.55332,3.56476,7130000.0
2008-03-10 09:48:00,3.56657,3.56657,3.56057,3.56486,4890000.0
2008-03-10 09:49:00,3.56649,3.56649,3.55822,3.56472,4880000.0
2008-03-10 09:50:00,3.5557,3.5652,3.55378,3.56433,6780000.0
2008-03-10 09:51:00,3.56429,3.56655,3.56039,3.56165,5250000.0
2008-03-10 09:52:00,3.55998,3.56396,3.55861,3.56396,6010000.0
2008-03-10 09:53:00,3.56169,3.56546,3.55582,3.55582,7140000.0
2008-03-10 09:54:00,3.56105,3.56528,3.5556,3.56528,5250000.0
2008-03-10 09:55:00,3.56581,3.56581,3.5561,3.5561,3770000.0
2008-03-10 09:56:00,3.56289,3.56461,3.55351,3.55587,6390000.0
2008-03-10 09:57:00,3.56148,3.56305,3.55575,3.55575,4880000.0
2008-03-10 09:58:00,3.56393,3.56762,3.55585,3.56359,6760000.0
2008-03-10 09:59:00,3.56237,3.56473,3.55359,3.56473,11280000.0
2008-03-10 10:00:00,3.56539,3.56588,3.55468,3.56101,4890000.0
2008-03-10 10:01:00,3.5579,3.56409,3.5579,3.56268,4510000.0
2008-03-10 10:02:00,3.56172,3.56376,3.55254,3.56234,7520000.0
2008-03-10 10:03:00,3.55565,3.56452,3.55071,3.56452,10530000.0
2008-03-10 10:04:00,3.56271,3.56738,3.5608,3.56356,5650000.0
2008-03-10 10:05:00,3.56642,3.56642,3.55934,3.55934,4520000.0
2008-03-10 10:06:00,3.56355,3.56537,3.55668,3.55668,5260000.0
2008-03-10 10:07:00,3.56406,3.5692,3.5541,3.55873,5260000.0
2008-03-10 10:08:00,3.56647,3.56849,3.56221,3.56849,9010000.0
2008-03-10 10:09:00,3.56068,3.5676,3.55657,3.5676,7140000.0
2008-03-10 10:10:00,3.54064,3.56533,3.54064,3.56533,7520000.0
2008-03-10 10:11:00,3.5645,3.56554,3.55475,3.56554,11260000.0
2008-03-10 10:12:00,3.56662,3.56662,3.55543,3.5622,6390000.0
2008-03-10 10:13:00,3.56704,3.56704,3.55907,3.56227,5640000.0
2008-03-10 10:14:00,3.56289,3.56598,3.55604,3.56571,11660000.0
2008-03-10 10:15:00,3.56607,3.56607,3.55611,3.56545,6390000.0
2008-03-10 10:16:00,3.56606,3.56606,3.5591,3.56343,4140000.0
2008-03-10 10:17:00,3.55917,3.56282,3.55424,3.55951,5630000.0
2008-03-10 10:18:00,3.55948,3.56414,3.55441,3.56187,4520000.0
2008-03-10 10:19:00,3.56232,3.56232,3.55144,3.56119,6390000.0
2008-03-10 10:20:00,3.56478,3.56478,3.55311,3.56024,9760000.0
2008-03-10 10:21:00,3.56209,3.56209,3.5481,3.56062,11260000.0
2008-03-10 10:22:00,3.56286,3.56516,3.55569,3.55978,6020000.0
2008-03-10 10:23:00,3.56343,3.56478,3.5541,3.5541,5250000.0
2008-03-10 10:24:00,3.56273,3.56324,3.55081,3.56324,7140000.0
2008-03-10 10:25:00,3.55383,3.55906,3.55372,3.55501,4520000.0
2008-03-10 10:26:00,3.56239,3.56432,3.55492,3.55555,6760000.0
2008-03-10 10:27:00,3.5649,3.5649,3.55579,3.56486,6000000.0
2008-03-10 10:28:00,3.56058,3.56529,3.56058,3.56062,4510000.0
2008-03-10 10:29:00,3.56018,3.56611,3.55489,3.56237,16900000.0
2008-03-10 10:30:00,3.56521,3.56521,3.54503,3.55774,7510000.0
2008-03-10 10:31:00,3.55807,3.56418,3.55077,3.56418,9390000.0
2008-03-10 10:32:00,3.56664,3.56727,3.55748,3.56727,4520000.0
2008-03-10 10:33:00,3.56318,3.56594,3.55794,3.56594,5270000.0
2008-03-10 10:34:00,3.56388,3.56519,3.55594,3.55669,7150000.0
2008-03-10 10:35:00,3.56297,3.56705,3.56005,3.56145,5630000.0
2008-03-10 10:36:00,3.56228,3.56674,3.55788,3.56241,6010000.0
2008-03-10 10:37:00,3.56476,3.56609,3.55909,3.56609,7880000.0
2008-03-10 10:38:00,3.56018,3.56421,3.55727,3.55869,6010000.0
2008-03-10 10:39:00,3.55798,3.56544,3.55798,3.56149,4140000.0
2008-03-10 10:40:00,3.56463,3.56463,3.55,3.56316,6010000.0
2008-03-10 10:41:00,3.56233,3.56501,3.55561,3.56501,4890000.0
2008-03-10 10:42:00,3.55917,3.5621,3.55157,3.55509,6390000.0
2008-03-10 10:43:00,3.56078,3.56391,3.55134,3.55718,6390000.0
2008-03-10 10:44:00,3.55988,3.56664,3.55942,3.56064,5640000.0
2008-03-10 10:45:00,3.56581,3.5667,3.55702,3.56227,6380000.0
2008-03-10 10:46:00,3.5597,3.56161,3.54231,3.56161,5250000.0
2008-03-10 10:47:00,3.55975,3.56557,3.5585,3.56557,4880000.0
2008-03-10 10:48:00,3.56234,3.565,3.55472,3.56025,6760000.0
2008-03-10 10:49:00,3.56094,3.56494,3.55746,3.5595,7150000.0
2008-03-10 10:50:00,3.56119,3.56424,3.55704,3.56374,7140000.0
2008-03-10 10:51:00,3.56027,3.56499,3.55189,3.56227,5630000.0
2008-03-10 10:52:00,3.5615,3.56389,3.55637,3.56389,4890000.0
2008-03-10 10:53:00,3.55133,3.56254,3.55133,3.56254,5640000.0
2008-03-10 10:54:00,3.55675,3.56482,3.55444,3.56482,4890000.0
2008-03-10 10:55:00,3.56263,3.56496,3.55663,3.56496,7140000.0
2008-03-10 10:56:00,3.56461,3.56496,3.55435,3.55914,6770000.0
2008-03-10 10:57:00,3.56138,3.56711,3.55932,3.56711,6010000.0
2008-03-10 10:58:00,3.56658,3.5668,3.56045,3.56584,4140000.0
2008-03-10 10:59:00,3.56638,3.56728,3.55552,3.56728,6010000.0
2008-03-10 11:00:00,3.56237,3.57011,3.55629,3.55931,12410000.0
2008-03-10 11:01:00,3.56677,3.56697,3.56101,3.56673,4150000.0
2008-03-10 11:02:00,3.5581,3.56743,3.55527,3.55527,7130000.0
2008-03-10 11:03:00,3.56091,3.56431,3.55611,3.56136,6390000.0
2008-03-10 11:04:00,3.56233,3.56492,3.5563,3.56146,4510000.0
2008-03-10 11:05:00,3.56139,3.56606,3.55616,3.56248,6020000.0
2008-03-10 11:06:00,3.55932,3.56563,3.54315,3.56563,6390000.0
2008-03-10 11:07:00,3.55794,3.56815,3.55794,3.56241,4890000.0
2008-03-10 11:08:00,3.56649,3.56744,3.55688,3.56718,6380000.0
2008-03-10 11:09:00,3.56518,3.56537,3.55419,3.56258,5260000.0
2008-03-10 11:10:00,3.563,3.5685,3.55599,3.5652,6380000.0
2008-03-10 11:11:00,3.56864,3.56864,3.55657,3.56691,6770000.0
2008-03-10 11:12:00,3.56844,3.56969,3.5588,3.56916,7140000.0
2008-03-10 11:13:00,3.56347,3.56747,3.56041,3.56739,6000000.0
2008-03-10 11:14:00,3.56506,3.56732,3.5559,3.56732,10160000.0
2008-03-10 11:15:00,3.56237,3.56718,3.55937,3.56718,4890000.0
2008-03-10 11:16:00,3.56043,3.56704,3.5578,3.56535,4520000.0
2008-03-10 11:17:00,3.56767,3.56767,3.559,3.55963,4510000.0
2008-03-10 11:18:00,3.56643,3.56765,3.55676,3.56629,4880000.0
2008-03-10 11:19:00,3.56223,3.56679,3.5607,3.56448,4880000.0
2008-03-10 11:20:00,3.55807,3.56792,3.55807,3.56792,3770000.0
2008-03-10 11:21:00,3.56212,3.56506,3.55637,3.55819,4510000.0
2008-03-10 11:22:00,3.56775,3.56805,3.5643,3.56805,6390000.0
2008-03-10 11:23:00,3.56651,3.5674,3.559,3.56492,5260000.0
2008-03-10 11:24:00,3.55843,3.56842,3.55843,3.56676,6380000.0
2008-03-10 11:25:00,3.56374,3.57089,3.5627,3.56748,5270000.0
2008-03-10 11:26:00,3.55925,3.565,3.55925,3.565,4510000.0
2008-03-10 11:27:00,3.56551,3.56551,3.55681,3.56068,7130000.0
2008-03-10 11:28:00,3.55755,3.56769,3.55609,3.56435,6020000.0
2008-03-10 11:29:00,3.56034,3.56767,3.56034,3.56284,11630000.0
2008-03-10 11:30:00,3.56636,3.56697,3.5565,3.56077,5640000.0
2008-03-10 11:31:00,3.55677,3.56553,3.5555,3.56553,4520000.0
2008-03-10 11:32:00,3.56574,3.56673,3.5532,3.56076,6770000.0
2008-03-10 11:33:00,3.56627,3.56627,3.55542,3.56388,5640000.0
2008-03-10 11:34:00,3.55858,3.56641,3.55858,3.56641,4880000.0
2008-03-10 11:35:00,3.56177,3.56177,3.54836,3.54836,6380000.0
2008-03-10 11:36:00,3.56515,3.56515,3.55412,3.5648,8260000.0
2008-03-10 11:37:00,3.56642,3.56642,3.55945,3.56118,6760000.0
2008-03-10 11:38:00,3.56445,3.56619,3.55524,3.56619,4890000.0
2008-03-10 11:39:00,3.5619,3.56637,3.56026,3.56637,3770000.0
2008-03-10 11:40:00,3.56146,3.56539,3.55757,3.55757,4880000.0
2008-03-10 11:41:00,3.56474,3.56529,3.55735,3.56352,5270000.0
2008-03-10 11:42:00,3.56439,3.56588,3.56057,3.56057,4510000.0
2008-03-10 11:43:00,3.5629,3.56738,3.56047,3.56312,6780000.0
2008-03-10 11:44:00,3.56192,3.56641,3.55692,3.55692,6010000.0
2008-03-10 11:45:00,3.56216,3.56767,3.56216,3.56767,4510000.0
2008-03-10 11:46:00,3.56248,3.56666,3.55868,3.56666,7140000.0
2008-03-10 11:47:00,3.56081,3.5676,3.55939,3.5676,5260000.0
2008-03-10 11:48:00,3.56656,3.56931,3.55903,3.56294,7500000.0
2008-03-10 11:49:00,3.56506,3.56725,3.5576,3.56725,4140000.0
2008-03-10 11:50:00,3.56156,3.56563,3.54661,3.56563,6750000.0
2008-03-10 11:51:00,3.56222,3.56733,3.56177,3.56367,5260000.0
2008-03-10 11:52:00,3.56575,3.56713,3.55979,3.56432,4510000.0
2008-03-10 11:53:00,3.56102,3.56698,3.55732,3.55732,6770000.0
2008-03-10 11:54:00,3.56501,3.56505,3.55819,3.55819,7880000.0
2008-03-10 11:55:00,3.55989,3.56386,3.5551,3.55893,6000000.0
2008-03-10 11:56:00,3.56264,3.56724,3.56061,3.56264,4510000.0
2008-03-10 11:57:00,3.55319,3.56471,3.55319,3.56161,5640000.0
2008-03-10 11:58:00,3.5632,3.56667,3.55747,3.5605,6760000.0
2008-03-10 11:59:00,3.56166,3.5677,3.56045,3.56585,7150000.0
2008-03-10 12:00:00,3.56244,3.5663,3.55941,3.56512,4510000.0
2008-03-10 12:01:00,3.56155,3.56557,3.55684,3.56244,7510000.0
2008-03-10 12:02:00,3.56418,3.56539,3.55428,3.56539,6770000.0
2008-03-10 12:03:00,3.56039,3.56663,3.55896,3.56663,5250000.0
2008-03-10 12:04:00,3.56652,3.56652,3.55874,3.564,5640000.0
2008-03-10 12:05:00,3.563,3.563,3.55369,3.55684,4520000.0
2008-03-10 12:06:00,3.55754,3.56234,3.55282,3.55388,4510000.0
2008-03-10 12:07:00,3.55493,3.56461,3.55342,3.55834,5260000.0
2008-03-10 12:08:00,3.55924,3.56401,3.5525,3.56385,5630000.0
2008-03-10 12:09:00,3.56085,3.56446,3.55587,3.56395,4510000.0
2008-03-10 12:10:00,3.56193,3.56297,3.5595,3.56059,4880000.0
2008-03-10 12:11:00,3.56323,3.56338,3.55449,3.55449,4510000.0
2008-03-10 12:12:00,3.56357,3.56357,3.5573,3.55771,7500000.0
2008-03-10 12:13:00,3.56011,3.56143,3.55363,3.55782,5250000.0
2008-03-10 12:14:00,3.5643,3.5643,3.5515,3.56267,6760000.0
2008-03-10 12:15:00,3.56278,3.56311,3.55624,3.56311,9400000.0
2008-03-10 12:16:00,3.55686,3.56341,3.55686,3.55904,4140000.0
2008-03-10 12:17:00,3.56343,3.56491,3.55731,3.55877,4510000.0
2008-03-10 12:18:00,3.5626,3.56468,3.55819,3.56065,5640000.0
2008-03-10 12:19:00,3.56591,3.56591,3.55416,3.55827,4880000.0
2008-03-10 12:20:00,3.564,3.56467,3.5595,3.56236,5260000.0
2008-03-10 12:21:00,3.56361,3.56678,3.56094,3.56094,6390000.0
2008-03-10 12:22:00,3.56051,3.56607,3.56051,3.56607,5630000.0
2008-03-10 12:23:00,3.56036,3.56636,3.55897,3.55998,6000000.0
2008-03-10 12:24:00,3.55998,3.56834,3.55594,3.56302,6400000.0
2008-03-10 12:25:00,3.55791,3.56407,3.55214,3.558,9770000.0
2008-03-10 12:26:00,3.55974,3.56369,3.54933,3.55079,9390000.0
2008-03-10 12:27:00,3.56674,3.56721,3.55889,3.56676,4890000.0
2008-03-10 12:28:00,3.56212,3.5672,3.55937,3.56632,5630000.0
2008-03-10 12:29:00,3.56196,3.56536,3.55862,3.56536,5630000.0
2008-03-10 12:30:00,3.56542,3.56626,3.55398,3.56626,17660000.0
2008-03-10 12:31:00,3.55906,3.56579,3.55906,3.56579,6390000.0
2008-03-10 12:32:00,3.55376,3.56445,3.55376,3.56081,6760000.0
2008-03-10 12:33:00,3.5593,3.56533,3.55249,3.56453,4520000.0
2008-03-10 12:34:00,3.55976,3.56602,3.55862,3.56602,4510000.0
2008-03-10 12:35:00,3.55867,3.56414,3.55867,3.56335,5260000.0
2008-03-10 12:36:00,3.56597,3.56597,3.55465,3.56263,4880000.0
2008-03-10 12:37:00,3.56618,3.56683,3.55603,3.56578,6400000.0
2008-03-10 12:38:00,3.56127,3.56503,3.55914,3.56503,4890000.0
2008-03-10 12:39:00,3.55526,3.56632,3.5551,3.56376,7140000.0
2008-03-10 12:40:00,3.55578,3.56427,3.55578,3.56369,5630000.0
2008-03-10 12:41:00,3.55868,3.56257,3.55093,3.56257,5640000.0
2008-03-10 12:42:00,3.55912,3.56419,3.55321,3.56419,8650000.0
2008-03-10 12:43:00,3.56385,3.56556,3.56022,3.56213,6020000.0
2008-03-10 12:44:00,3.55916,3.56589,3.5552,3.56514,4140000.0
2008-03-10 12:45:00,3.56345,3.56428,3.55401,3.55984,4520000.0
2008-03-10 12:46:00,3.56222,3.56571,3.55219,3.56238,4520000.0
2008-03-10 12:47:00,3.56605,3.56605,3.55857,3.5613,5250000.0
2008-03-10 12:48:00,3.55513,3.56524,3.55513,3.56116,4890000.0
2008-03-10 12:49:00,3.55823,3.56134,3.55072,3.55441,4510000.0
2008-03-10 12:50:00,3.56455,3.56455,3.5539,3.5572,4880000.0
2008-03-10 12:51:00,3.56311,3.56373,3.55713,3.56313,5630000.0
2008-03-10 12:52:00,3.56385,3.56476,3.55804,3.56476,5260000.0
2008-03-10 12:53:00,3.56397,3.56415,3.55395,3.56415,6760000.0
2008-03-10 12:54:00,3.56319,3.56522,3.55591,3.56515,5630000.0
2008-03-10 12:55:00,3.55927,3.56358,3.55821,3.5631,4880000.0
2008-03-10 12:56:00,3.55984,3.56459,3.55863,3.56072,5650000.0
2008-03-10 12:57:00,3.55568,3.56625,3.55568,3.56538,9770000.0
2008-03-10 12:58:00,3.55976,3.56412,3.5553,3.5553,7140000.0
2008-03-10 12:59:00,3.56321,3.56321,3.55329,3.56179,5630000.0
2008-03-10 13:00:00,3.56375,3.56532,3.55624,3.56438,8270000.0
2008-03-10 13:01:00,3.56019,3.56486,3.55271,3.5631,8630000.0
2008-03-10 13:02:00,3.55664,3.56555,3.55569,3.56371,4890000.0
2008-03-10 13:03:00,3.5614,3.56382,3.55348,3.56272,6410000.0
2008-03-10 13:04:00,3.56365,3.56365,3.55258,3.56011,4890000.0
2008-03-10 13:05:00,3.5606,3.56724,3.55743,3.56627,5260000.0
2008-03-10 13:06:00,3.56232,3.56464,3.55645,3.5624,6380000.0
2008-03-10 13:07:00,3.5623,3.56637,3.55985,3.55985,4140000.0
2008-03-10 13:08:00,3.56131,3.56438,3.55964,3.56417,5630000.0
2008-03-10 13:09:00,3.55554,3.56416,3.54894,3.56416,12410000.0
2008-03-10 13:10:00,3.55679,3.56466,3.55679,3.56449,4510000.0
2008-03-10 13:11:00,3.56399,3.56479,3.55404,3.56479,5250000.0
2008-03-10 13:12:00,3.56427,3.56427,3.55088,3.55897,7880000.0
2008-03-10 13:13:00,3.56122,3.56285,3.55118,3.56219,6020000.0
2008-03-10 13:14:00,3.56364,3.56364,3.55453,3.55937,8640000.0
2008-03-10 13:15:00,3.55945,3.56201,3.55605,3.5586,7140000.0
2008-03-10 13:16:00,3.55983,3.56675,3.55552,3.56248,4890000.0
2008-03-10 13:17:00,3.56114,3.56521,3.55782,3.56468,7130000.0
2008-03-10 13:18:00,3.56308,3.5651,3.55497,3.5651,6760000.0
2008-03-10 13:19:00,3.55386,3.56407,3.55229,3.56342,6400000.0
2008-03-10 13:20:00,3.56216,3.56216,3.55402,3.55884,4150000.0
2008-03-10 13:21:00,3.56243,3.56482,3.55422,3.56443,8250000.0
2008-03-10 13:22:00,3.56478,3.56478,3.55587,3.56052,6010000.0
2008-03-10 13:23:00,3.56108,3.56629,3.55794,3.56338,6390000.0
2008-03-10 13:24:00,3.55924,3.56578,3.55433,3.56578,4140000.0
2008-03-10 13:25:00,3.56408,3.56454,3.55321,3.56393,6010000.0
2008-03-10 13:26:00,3.56384,3.56384,3.55686,3.56151,4890000.0
2008-03-10 13:27:00,3.56212,3.56333,3.55664,3.56009,6010000.0
2008-03-10 13:28:00,3.55993,3.56369,3.55541,3.56369,6770000.0
2008-03-10 13:29:00,3.56112,3.56493,3.55911,3.56493,4140000.0
2008-03-10 13:30:00,3.55909,3.56438,3.55909,3.56109,7880000.0
2008-03-10 13:31:00,3.55775,3.56332,3.55775,3.56332,4510000.0
2008-03-10 13:32:00,3.56335,3.56434,3.5574,3.56406,5260000.0
2008-03-10 13:33:00,3.55905,3.56207,3.55053,3.55642,11650000.0
2008-03-10 13:34:00,3.5616,3.5616,3.55339,3.5574,8260000.0
2008-03-10 13:35:00,3.56063,3.56317,3.55292,3.56166,4890000.0
2008-03-10 13:36:00,3.55857,3.56136,3.55104,3.56136,6760000.0
2008-03-10 13:37:00,3.56357,3.56448,3.55162,3.56448,7130000.0
2008-03-10 13:38:00,3.5648,3.5648,3.55544,3.55544,4140000.0
2008-03-10 13:39:00,3.56403,3.56403,3.55584,3.5571,6010000.0
2008-03-10 13:40:00,3.5535,3.56392,3.55218,3.56392,6390000.0
2008-03-10 13:41:00,3.56385,3.5651,3.55543,3.5644,6750000.0
2008-03-10 13:42:00,3.56246,3.56598,3.55591,3.56488,6750000.0
2008-03-10 13:43:00,3.56023,3.56585,3.55554,3.56585,6010000.0
2008-03-10 13:44:00,3.56384,3.56384,3.55124,3.55744,8660000.0
2008-03-10 13:45:00,3.56375,3.56543,3.55741,3.56071,7520000.0
2008-03-10 13:46:00,3.56454,3.56622,3.55598,3.55924,9770000.0
2008-03-10 13:47:00,3.56411,3.5656,3.55928,3.56186,5260000.0
2008-03-10 13:48:00,3.55826,3.5695,3.55826,3.56885,6380000.0
2008-03-10 13:49:00,3.56046,3.56587,3.55939,3.56538,6000000.0
2008-03-10 13:50:00,3.55884,3.56994,3.5578,3.56767,7510000.0
2008-03-10 13:51:00,3.56794,3.56794,3.55897,3.56352,5250000.0
2008-03-10 13:52:00,3.56237,3.56867,3.56174,3.56174,6380000.0
2008-03-10 13:53:00,3.56301,3.56528,3.55613,3.55776,7920000.0
2008-03-10 13:54:00,3.56425,3.57064,3.55828,3.55828,13160000.0
2008-03-10 13:55:00,3.56668,3.56731,3.55917,3.56632,6760000.0
2008-03-10 13:56:00,3.56514,3.56674,3.56002,3.56674,4890000.0
2008-03-10 13:57:00,3.56048,3.56404,3.55418,3.56056,6380000.0
2008-03-10 13:58:00,3.55666,3.56738,3.55666,3.56667,6000000.0
2008-03-10 13:59:00,3.56202,3.5666,3.56023,3.56337,6770000.0
2008-03-10 14:00:00,3.56468,3.56675,3.5546,3.56069,9790000.0
2008-03-10 14:01:00,3.56072,3.56594,3.55451,3.56594,4510000.0
2008-03-10 14:02:00,3.55764,3.56387,3.55279,3.56131,6780000.0
2008-03-10 14:03:00,3.5634,3.56601,3.55546,3.56305,12030000.0
2008-03-10 14:04:00,3.5653,3.5653,3.5568,3.55738,4140000.0
2008-03-10 14:05:00,3.56209,3.5665,3.55668,3.56636,4890000.0
2008-03-10 14:06:00,3.56523,3.56819,3.55745,3.56212,9020000.0
2008-03-10 14:07:00,3.56513,3.56888,3.55918,3.56681,6390000.0
2008-03-10 14:08:00,3.55623,3.56484,3.55486,3.56455,5260000.0
2008-03-10 14:09:00,3.56026,3.56347,3.55811,3.56066,5630000.0
2008-03-10 14:10:00,3.56317,3.56317,3.54878,3.5574,6760000.0
2008-03-10 14:11:00,3.55965,3.56473,3.55337,3.55993,7150000.0
2008-03-10 14:12:00,3.55875,3.56338,3.55219,3.56307,6390000.0
2008-03-10 14:13:00,3.55601,3.56391,3.55535,3.56377,7130000.0
2008-03-10 14:14:00,3.56362,3.56362,3.55255,3.56152,4510000.0
2008-03-10 14:15:00,3.56328,3.56376,3.5563,3.56171,10880000.0
2008-03-10 14:16:00,3.5644,3.56523,3.55585,3.56523,6020000.0
2008-03-10 14:17:00,3.5632,3.5632,3.55365,3.56264,6010000.0
2008-03-10 14:18:00,3.55993,3.56431,3.55552,3.56221,6010000.0
2008-03-10 14:19:00,3.56245,3.56272,3.5559,3.55966,5630000.0
2008-03-10 14:20:00,3.55546,3.56271,3.5542,3.5542,4510000.0
2008-03-10 14:21:00,3.55993,3.56376,3.55615,3.56376,6010000.0
2008-03-10 14:22:00,3.55992,3.56326,3.55436,3.56019,7880000.0
2008-03-10 14:23:00,3.55966,3.56633,3.55954,3.55954,7140000.0
2008-03-10 14:24:00,3.55869,3.56399,3.55265,3.56268,9770000.0
2008-03-10 14:25:00,3.56261,3.56404,3.55504,3.55944,9780000.0
2008-03-10 14:26:00,3.55846,3.56317,3.5573,3.55848,5260000.0
2008-03-10 14:27:00,3.56471,3.56476,3.55192,3.5584,6010000.0
2008-03-10 14:28:00,3.55912,3.56355,3.55758,3.55976,7880000.0
2008-03-10 14:29:00,3.56199,3.56609,3.55668,3.56609,4880000.0
2008-03-10 14:30:00,3.56424,3.56543,3.55594,3.56543,8260000.0
2008-03-10 14:31:00,3.56292,3.56577,3.55972,3.5601,7510000.0
2008-03-10 14:32:00,3.55507,3.56603,3.55458,3.56603,7890000.0
2008-03-10 14:33:00,3.56552,3.56659,3.5609,3.56497,6770000.0
2008-03-10 14:34:00,3.56114,3.56493,3.55967,3.56493,4510000.0
2008-03-10 14:35:00,3.5665,3.56703,3.55763,3.56703,4890000.0
2008-03-10 14:36:00,3.56402,3.56402,3.55322,3.56335,5280000.0
2008-03-10 14:37:00,3.56157,3.56487,3.56029,3.56029,4140000.0
2008-03-10 14:38:00,3.56557,3.56607,3.55958,3.56607,6760000.0
2008-03-10 14:39:00,3.56003,3.56605,3.55663,3.56511,6380000.0
2008-03-10 14:40:00,3.56134,3.56667,3.56095,3.5655,4880000.0
2008-03-10 14:41:00,3.55804,3.56201,3.55322,3.56022,3400000.0
2008-03-10 14:42:00,3.56436,3.56436,3.5531,3.56112,7150000.0
2008-03-10 14:43:00,3.56061,3.56504,3.55762,3.56484,6760000.0
2008-03-10 14:44:00,3.56501,3.56501,3.55619,3.56267,8640000.0
2008-03-10 14:45:00,3.56353,3.5651,3.55317,3.5651,7880000.0
2008-03-10 14:46:00,3.55954,3.56441,3.55349,3.55931,5270000.0
2008-03-10 14:47:00,3.55837,3.56869,3.55777,3.56523,7510000.0
2008-03-10 14:48:00,3.56258,3.56368,3.55528,3.56238,5260000.0
2008-03-10 14:49:00,3.56496,3.56496,3.55875,3.56348,6390000.0
2008-03-10 14:50:00,3.55835,3.56444,3.55835,3.56303,9390000.0
2008-03-10 14:51:00,3.5561,3.56321,3.5561,3.558,5260000.0
2008-03-10 14:52:00,3.56315,3.56315,3.55282,3.55291,5630000.0
2008-03-10 14:53:00,3.55936,3.56243,3.55719,3.55794,6010000.0
2008-03-10 14:54:00,3.55826,3.56506,3.55681,3.56411,6010000.0
2008-03-10 14:55:00,3.563,3.563,3.55044,3.55979,6390000.0
2008-03-10 14:56:00,3.55388,3.56191,3.55357,3.55384,7140000.0
2008-03-10 14:57:00,3.55735,3.56598,3.55367,3.56511,6760000.0
2008-03-10 14:58:00,3.55346,3.56257,3.55078,3.55382,5260000.0
2008-03-10 14:59:00,3.56109,3.56316,3.55123,3.55464,12020000.0
2008-03-10 15:00:00,3.5623,3.56376,3.55615,3.55994,8660000.0
2008-03-10 15:01:00,3.56333,3.564,3.55427,3.564,7890000.0
2008-03-10 15:02:00,3.55827,3.56332,3.55453,3.56313,6770000.0
2008-03-10 15:03:00,3.56326,3.56345,3.55286,3.55721,6010000.0
2008-03-10 15:04:00,3.56163,3.56198,3.54753,3.56198,9400000.0
2008-03-10 15:05:00,3.55698,3.56433,3.5548,3.56433,6000000.0
2008-03-10 15:06:00,3.55846,3.56211,3.55152,3.56211,7150000.0
2008-03-10 15:07:00,3.55616,3.56395,3.55616,3.56221,5270000.0
2008-03-10 15:08:00,3.56104,3.56104,3.55508,3.55616,4150000.0
2008-03-10 15:09:00,3.56054,3.56054,3.55018,3.55859,6390000.0
2008-03-10 15:10:00,3.55701,3.55959,3.54951,3.55959,6030000.0
2008-03-10 15:11:00,3.55021,3.55966,3.55021,3.55563,4890000.0
2008-03-10 15:12:00,3.55534,3.55969,3.55534,3.55969,4890000.0
2008-03-10 15:13:00,3.56089,3.56089,3.55208,3.55405,3400000.0
2008-03-10 15:14:00,3.55993,3.5611,3.55109,3.55918,14270000.0
2008-03-10 15:15:00,3.55608,3.55918,3.55146,3.55146,4140000.0
2008-03-10 15:16:00,3.55459,3.55903,3.55017,3.55883,5630000.0
2008-03-10 15:17:00,3.56016,3.56179,3.55195,3.56041,7910000.0
2008-03-10 15:18:00,3.56,3.56195,3.55123,3.55631,7130000.0
2008-03-10 15:19:00,3.55567,3.5614,3.55009,3.55009,4520000.0
2008-03-10 15:20:00,3.5595,3.5595,3.55004,3.55385,4890000.0
2008-03-10 15:21:00,3.5518,3.55583,3.54699,3.55198,7900000.0
2008-03-10 15:22:00,3.55494,3.55859,3.55139,3.55647,4510000.0
2008-03-10 15:23:00,3.55654,3.55844,3.54663,3.55844,7880000.0
2008-03-10 15:24:00,3.5548,3.55878,3.5473,3.55647,6760000.0
2008-03-10 15:25:00,3.55861,3.55861,3.55191,3.55191,3770000.0
2008-03-10 15:26:00,3.5588,3.5588,3.54818,3.55366,7130000.0
2008-03-10 15:27:00,3.55198,3.55682,3.54484,3.55093,9400000.0
2008-03-10 15:28:00,3.5532,3.55638,3.55099,3.55206,4880000.0
2008-03-10 15:29:00,3.55469,3.5583,3.54835,3.54874,5630000.0
2008-03-10 15:30:00,3.55802,3.55802,3.55162,3.55262,7530000.0
2008-03-10 15:31:00,3.55414,3.55715,3.54767,3.55127,7140000.0
2008-03-10 15:32:00,3.55346,3.55736,3.54789,3.55736,4510000.0
2008-03-10 15:33:00,3.55848,3.55932,3.55236,3.55922,4140000.0
2008-03-10 15:34:00,3.55704,3.5584,3.54901,3.55668,7520000.0
2008-03-10 15:35:00,3.55378,3.55721,3.55129,3.55129,6390000.0
2008-03-10 15:36:00,3.55944,3.5599,3.54844,3.55603,6760000.0
2008-03-10 15:37:00,3.56074,3.56128,3.55172,3.55172,4890000.0
2008-03-10 15:38:00,3.55527,3.56183,3.54873,3.5618,7130000.0
2008-03-10 15:39:00,3.56057,3.56057,3.55147,3.55911,4890000.0
2008-03-10 15:40:00,3.56037,3.56048,3.5504,3.56048,6390000.0
2008-03-10 15:41:00,3.55634,3.55982,3.54707,3.55884,8270000.0
2008-03-10 15:42:00,3.55572,3.56028,3.55237,3.55237,5260000.0
2008-03-10 15:43:00,3.54979,3.55901,3.54979,3.55846,4520000.0
2008-03-10 15:44:00,3.55833,3.56064,3.55061,3.56045,7140000.0
2008-03-10 15:45:00,3.5571,3.55935,3.55066,3.55935,4880000.0
2008-03-10 15:46:00,3.56085,3.56085,3.54865,3.56031,5270000.0
2008-03-10 15:47:00,3.55057,3.55939,3.55057,3.55686,6390000.0
2008-03-10 15:48:00,3.55678,3.56153,3.55439,3.55946,5650000.0
2008-03-10 15:49:00,3.55489,3.55902,3.54913,3.55483,5250000.0
2008-03-10 15:50:00,3.56077,3.56145,3.55648,3.56035,4510000.0
2008-03-10 15:51:00,3.55655,3.56118,3.55493,3.55744,7510000.0
2008-03-10 15:52:00,3.55878,3.56276,3.55684,3.56276,5640000.0
2008-03-10 15:53:00,3.5579,3.5632,3.55353,3.55354,7140000.0
2008-03-10 15:54:00,3.55883,3.56675,3.55785,3.56022,7510000.0
2008-03-10 15:55:00,3.56182,3.56243,3.55463,3.56159,5250000.0
2008-03-10 15:56:00,3.5615,3.56259,3.55723,3.56259,4890000.0
2008-03-10 15:57:00,3.55845,3.56285,3.55666,3.56285,4520000.0
2008-03-10 15:58:00,3.56138,3.56222,3.55674,3.56215,7890000.0
2008-03-10 15:59:00,3.55896,3.56249,3.55684,3.56162,10890000.0
2008-03-10 16:00:00,3.56178,3.56178,3.55337,3.56012,5260000.0
2008-03-10 16:01:00,3.55841,3.5617,3.54866,3.55692,10510000.0
2008-03-10 16:02:00,3.55569,3.56198,3.55569,3.56198,4150000.0
2008-03-10 16:03:00,3.55745,3.56179,3.55601,3.56082,4150000.0
2008-03-10 16:04:00,3.55876,3.56242,3.55328,3.56216,6010000.0
2008-03-10 16:05:00,3.5559,3.563,3.55557,3.56239,6750000.0
2008-03-10 16:06:00,3.55993,3.56007,3.55108,3.55698,10140000.0
2008-03-10 16:07:00,3.56078,3.56235,3.55583,3.56235,4140000.0
2008-03-10 16:08:00,3.55883,3.56155,3.55182,3.56084,6390000.0
2008-03-10 16:09:00,3.55699,3.56076,3.55346,3.55389,7880000.0
2008-03-10 16:10:00,3.56148,3.56632,3.55214,3.559,10910000.0
2008-03-10 16:11:00,3.56011,3.56057,3.55686,3.55686,3010000.0
2008-03-10 16:12:00,3.55291,3.55994,3.55114,3.55923,7890000.0
2008-03-10 16:13:00,3.55838,3.56033,3.55481,3.56033,5270000.0
2008-03-10 16:14:00,3.56124,3.56138,3.54966,3.55656,3770000.0
2008-03-10 16:15:00,3.55938,3.55976,3.55328,3.55976,4140000.0
2008-03-10 16:16:00,3.56019,3.56019,3.55091,3.5597,6390000.0
2008-03-10 16:17:00,3.55734,3.56154,3.556,3.56059,4880000.0
2008-03-10 16:18:00,3.5575,3.56042,3.54936,3.55278,9760000.0
2008-03-10 16:19:00,3.55634,3.56013,3.55564,3.56013,5260000.0
2008-03-10 16:20:00,3.55649,3.55921,3.54961,3.55881,6390000.0
2008-03-10 16:21:00,3.5565,3.56153,3.55355,3.56153,5640000.0
2008-03-10 16:22:00,3.55886,3.56102,3.55097,3.56102,5250000.0
2008-03-10 16:23:00,3.56086,3.56132,3.55855,3.56132,5650000.0
2008-03-10 16:24:00,3.55663,3.56261,3.55537,3.56155,6400000.0
2008-03-10 16:25:00,3.56053,3.56178,3.5559,3.56178,4880000.0
2008-03-10 16:26:00,3.56116,3.56116,3.5506,3.55948,3410000.0
2008-03-10 16:27:00,3.55701,3.56389,3.55236,3.56069,12390000.0
2008-03-10 16:28:00,3.56106,3.56106,3.55367,3.55948,7140000.0
2008-03-10 16:29:00,3.56059,3.56059,3.55413,3.55747,5260000.0
2008-03-10 16:30:00,3.5591,3.56044,3.55799,3.56044,4510000.0
2008-03-10 16:31:00,3.55754,3.56464,3.5554,3.56048,11650000.0
2008-03-10 16:32:00,3.55943,3.55943,3.55037,3.55512,5260000.0
2008-03-10 16:33:00,3.55687,3.56026,3.55374,3.56026,4900000.0
2008-03-10 16:34:00,3.55858,3.56086,3.5505,3.56086,5630000.0
2008-03-10 16:35:00,3.55933,3.56026,3.55039,3.55151,12400000.0
2008-03-10 16:36:00,3.56079,3.56079,3.55118,3.55118,6770000.0
2008-03-10 16:37:00,3.55645,3.56041,3.55488,3.55597,5640000.0
2008-03-10 16:38:00,3.55488,3.55988,3.54994,3.55915,10530000.0
2008-03-10 16:39:00,3.55942,3.56073,3.55021,3.55453,6760000.0
2008-03-10 16:40:00,3.54967,3.55888,3.54692,3.55327,7880000.0
2008-03-10 16:41:00,3.55458,3.55799,3.55027,3.55475,5650000.0
2008-03-10 16:42:00,3.5569,3.5622,3.5528,3.56132,5260000.0
2008-03-10 16:43:00,3.55369,3.56077,3.55232,3.56077,4880000.0
2008-03-10 16:44:00,3.55697,3.56085,3.55117,3.56085,6000000.0
2008-03-10 16:45:00,3.55922,3.56168,3.55262,3.55803,6390000.0
2008-03-10 16:46:00,3.55127,3.55973,3.55127,3.55848,6400000.0
2008-03-10 16:47:00,3.55546,3.56037,3.55325,3.55492,6020000.0
2008-03-10 16:48:00,3.55057,3.56065,3.55057,3.55599,4140000.0
2008-03-10 16:49:00,3.55594,3.56172,3.55016,3.55887,7890000.0
2008-03-10 16:50:00,3.56041,3.56041,3.55454,3.55853,2660000.0
2008-03-10 16:51:00,3.55896,3.55896,3.5438,3.55635,6760000.0
2008-03-10 16:52:00,3.55077,3.56006,3.55075,3.55601,7140000.0
2008-03-10 16:53:00,3.55835,3.5585,3.55313,3.55375,5260000.0
2008-03-10 16:54:00,3.55219,3.5595,3.55219,3.55441,7510000.0
2008-03-10 16:55:00,3.55946,3.55946,3.54887,3.55806,6000000.0
2008-03-10 16:56:00,3.55389,3.55799,3.54955,3.55024,6010000.0
2008-03-10 16:57:00,3.55585,3.56075,3.5501,3.5501,5250000.0
2008-03-10 16:58:00,3.554,3.56036,3.554,3.5563,7130000.0
2008-03-10 16:59:00,3.55947,3.5598,3.54929,3.55725,9400000.0
2008-03-10 17:00:00,3.55922,3.55922,3.54946,3.54946,7150000.0
2008-03-10 17:01:00,3.56017,3.56059,3.55083,3.5545,7880000.0
2008-03-10 17:02:00,3.55393,3.55873,3.55133,3.55873,6010000.0
2008-03-10 17:03:00,3.55212,3.55769,3.54865,3.55417,4510000.0
2008-03-10 17:04:00,3.55495,3.55917,3.54649,3.55231,5270000.0
2008-03-10 17:05:00,3.5544,3.56025,3.55318,3.55513,6380000.0
2008-03-10 17:06:00,3.55879,3.55879,3.54863,3.55046,7140000.0
2008-03-10 17:07:00,3.55778,3.55864,3.55137,3.55464,9390000.0
2008-03-10 17:08:00,3.55125,3.5593,3.54722,3.5593,6750000.0
2008-03-10 17:09:00,3.56055,3.56257,3.54939,3.55915,8280000.0
2008-03-10 17:10:00,3.56015,3.56015,3.55148,3.55917,3780000.0
2008-03-10 17:11:00,3.55137,3.5608,3.54955,3.5608,6400000.0
2008-03-10 17:12:00,3.55722,3.56067,3.55524,3.55734,6010000.0
2008-03-10 17:13:00,3.5599,3.5599,3.55347,3.55798,6010000.0
2008-03-10 17:14:00,3.55587,3.55964,3.55318,3.55376,11650000.0
2008-03-10 17:15:00,3.56047,3.56047,3.54948,3.55661,10910000.0
2008-03-10 17:16:00,3.55361,3.56027,3.55051,3.55901,7140000.0
2008-03-10 17:17:00,3.5592,3.5592,3.5529,3.5529,5640000.0
2008-03-10 17:18:00,3.5593,3.56048,3.55049,3.55066,4140000.0
2008-03-10 17:19:00,3.55061,3.55966,3.55061,3.55746,4520000.0
2008-03-10 17:20:00,3.55677,3.55904,3.54605,3.55904,5250000.0
2008-03-10 17:21:00,3.55711,3.55756,3.5465,3.55509,6760000.0
2008-03-10 17:22:00,3.55418,3.55986,3.54659,3.55986,12020000.0
2008-03-10 17:23:00,3.55907,3.55917,3.55004,3.55917,5260000.0
2008-03-10 17:24:00,3.55472,3.55919,3.55076,3.55867,9410000.0
2008-03-10 17:25:00,3.55595,3.56362,3.55233,3.55301,6030000.0
2008-03-10 17:26:00,3.56203,3.56203,3.55425,3.56121,6010000.0
2008-03-10 17:27:00,3.56026,3.56026,3.55306,3.5564,8270000.0
2008-03-10 17:28:00,3.55139,3.56285,3.55003,3.5579,7140000.0
2008-03-10 17:29:00,3.55915,3.56063,3.54997,3.56036,6770000.0
2008-03-10 17:30:00,3.56033,3.56062,3.54803,3.55056,6010000.0
2008-03-10 17:31:00,3.55969,3.56045,3.54998,3.56031,7140000.0
2008-03-10 17:32:00,3.55513,3.56175,3.55513,3.56175,7510000.0
2008-03-10 17:33:00,3.55856,3.56298,3.5512,3.56233,11650000.0
2008-03-10 17:34:00,3.56099,3.56099,3.55276,3.55664,4510000.0
2008-03-10 17:35:00,3.5604,3.56416,3.55092,3.56349,8660000.0
2008-03-10 17:36:00,3.557,3.56169,3.5528,3.55575,3770000.0
2008-03-10 17:37:00,3.55275,3.56203,3.55275,3.55763,6390000.0
2008-03-10 17:38:00,3.55737,3.56361,3.55191,3.56361,15020000.0
2008-03-10 17:39:00,3.56107,3.56339,3.55177,3.55905,7530000.0
2008-03-10 17:40:00,3.5602,3.56535,3.55337,3.56119,10890000.0
2008-03-10 17:41:00,3.55207,3.56378,3.55207,3.56113,6010000.0
2008-03-10 17:42:00,3.55433,3.56376,3.55416,3.55985,12030000.0
2008-03-10 17:43:00,3.55904,3.56346,3.55374,3.55954,14270000.0
2008-03-10 17:44:00,3.56325,3.56402,3.55532,3.55946,4880000.0
2008-03-10 17:45:00,3.56057,3.56607,3.55435,3.56607,9020000.0
2008-03-10 17:46:00,3.56037,3.56597,3.55906,3.56597,4890000.0
2008-03-10 17:47:00,3.55731,3.5637,3.55731,3.5637,8260000.0
2008-03-10 17:48:00,3.56398,3.56667,3.56104,3.56128,4510000.0
2008-03-10 17:49:00,3.56633,3.56769,3.56053,3.56544,4880000.0
2008-03-10 17:50:00,3.56412,3.56785,3.55823,3.56785,7880000.0
2008-03-10 17:51:00,3.55629,3.56762,3.55347,3.56214,7510000.0
2008-03-10 17:52:00,3.56427,3.5649,3.55938,3.5649,6760000.0
2008-03-10 17:53:00,3.56539,3.56596,3.56038,3.56596,6750000.0
2008-03-10 17:54:00,3.56346,3.5652,3.55452,3.5652,5640000.0
2008-03-10 17:55:00,3.56073,3.56603,3.55395,3.5654,9760000.0
2008-03-10 17:56:00,3.56409,3.56616,3.55586,3.5611,6390000.0
2008-03-10 17:57:00,3.56115,3.5662,3.55472,3.56175,9020000.0
2008-03-10 17:58:00,3.56405,3.56585,3.55559,3.5643,9770000.0
2008-03-10 17:59:00,3.56541,3.56572,3.5521,3.5649,9790000.0
2008-03-10 18:00:00,3.56301,3.56361,3.55194,3.55858,14270000.0
2008-03-10 18:01:00,3.55874,3.56528,3.55678,3.55958,5250000.0
2008-03-10 18:02:00,3.56381,3.5661,3.55588,3.5652,10520000.0
2008-03-10 18:03:00,3.56517,3.56597,3.55572,3.55667,4520000.0
2008-03-10 18:04:00,3.5619,3.5653,3.55565,3.55889,9400000.0
2008-03-10 18:05:00,3.56534,3.56612,3.55558,3.56556,10140000.0
2008-03-10 18:06:00,3.56026,3.56747,3.55693,3.56285,7880000.0
2008-03-10 18:07:00,3.56243,3.56681,3.55951,3.56053,5270000.0
2008-03-10 18:08:00,3.56155,3.56751,3.55329,3.56751,7510000.0
2008-03-10 18:09:00,3.56505,3.56716,3.56256,3.56716,4880000.0
2008-03-10 18:10:00,3.56803,3.56803,3.55884,3.56699,5260000.0
2008-03-10 18:11:00,3.56727,3.56727,3.55982,3.55982,4140000.0
2008-03-10 18:12:00,3.56381,3.56381,3.55358,3.56177,10530000.0
2008-03-10 18:13:00,3.56406,3.56458,3.55739,3.56307,4880000.0
2008-03-10 18:14:00,3.56539,3.5667,3.55581,3.56597,10520000.0
2008-03-10 18:15:00,3.56142,3.57063,3.55949,3.56642,6780000.0
2008-03-10 18:16:00,3.55546,3.56533,3.55546,3.56352,9390000.0
2008-03-10 18:17:00,3.56399,3.5662,3.56034,3.5654,4510000.0
2008-03-10 18:18:00,3.5662,3.56661,3.55525,3.5575,6770000.0
2008-03-10 18:19:00,3.56227,3.56908,3.55869,3.56198,6760000.0
2008-03-10 18:20:00,3.56153,3.566,3.56055,3.56055,3400000.0
2008-03-10 18:21:00,3.56296,3.56468,3.55462,3.56164,9420000.0
2008-03-10 18:22:00,3.56632,3.56681,3.55777,3.56681,6760000.0
2008-03-10 18:23:00,3.56614,3.5693,3.56068,3.5647,4510000.0
2008-03-10 18:24:00,3.56568,3.56568,3.55201,3.56392,14670000.0
2008-03-10 18:25:00,3.56081,3.56344,3.55575,3.55885,7880000.0
2008-03-10 18:26:00,3.56371,3.56526,3.55475,3.56037,10140000.0
2008-03-10 18:27:00,3.5584,3.56598,3.5584,3.56598,5250000.0
2008-03-10 18:28:00,3.56573,3.56573,3.5585,3.56383,4880000.0
2008-03-10 18:29:00,3.56683,3.56777,3.558,3.56552,7510000.0
2008-03-10 18:30:00,3.56628,3.56628,3.55836,3.56303,5650000.0
2008-03-10 18:31:00,3.55827,3.56615,3.55827,3.56476,6000000.0
2008-03-10 18:32:00,3.56492,3.56492,3.55126,3.55126,4520000.0
2008-03-10 18:33:00,3.56147,3.56599,3.55628,3.56512,6770000.0
2008-03-10 18:34:00,3.55689,3.5659,3.55689,3.5655,6000000.0
2008-03-10 18:35:00,3.5556,3.56619,3.5556,3.56619,9390000.0
2008-03-10 18:36:00,3.5606,3.56551,3.55451,3.56551,4880000.0
2008-03-10 18:37:00,3.55777,3.5632,3.55409,3.56165,10900000.0
2008-03-10 18:38:00,3.55793,3.56213,3.55446,3.557,11270000.0
2008-03-10 18:39:00,3.56009,3.56302,3.54846,3.56302,7510000.0
2008-03-10 18:40:00,3.5579,3.5629,3.5573,3.56265,4890000.0
2008-03-10 18:41:00,3.56243,3.56332,3.55451,3.56212,6010000.0
2008-03-10 18:42:00,3.55862,3.56357,3.55255,3.55906,7520000.0
2008-03-10 18:43:00,3.56227,3.56227,3.55385,3.55674,4140000.0
2008-03-10 18:44:00,3.56168,3.56168,3.55218,3.56053,5250000.0
2008-03-10 18:45:00,3.55876,3.56083,3.55199,3.56033,7510000.0
2008-03-10 18:46:00,3.55418,3.56035,3.55068,3.55987,6770000.0
2008-03-10 18:47:00,3.55796,3.56094,3.55063,3.55964,4530000.0
2008-03-10 18:48:00,3.55497,3.56138,3.55497,3.55964,6390000.0
2008-03-10 18:49:00,3.54927,3.5606,3.54927,3.55755,5270000.0
2008-03-10 18:50:00,3.55658,3.56212,3.55212,3.55328,7890000.0
2008-03-10 18:51:00,3.55356,3.55528,3.54927,3.55398,4140000.0
2008-03-10 18:52:00,3.55262,3.55857,3.5475,3.55857,7150000.0
2008-03-10 18:53:00,3.55491,3.55739,3.54702,3.54766,9010000.0
2008-03-10 18:54:00,3.55967,3.56141,3.55405,3.55671,8650000.0
2008-03-10 18:55:00,3.55015,3.56077,3.55015,3.5552,4890000.0
2008-03-10 18:56:00,3.55339,3.5608,3.55207,3.55883,4890000.0
2008-03-10 18:57:00,3.55948,3.55948,3.5493,3.55348,3770000.0
2008-03-10 18:58:00,3.55835,3.56125,3.55066,3.5589,7520000.0
2008-03-10 18:59:00,3.55612,3.56198,3.55529,3.55641,5650000.0
2008-03-10 19:00:00,3.5624,3.5624,3.54884,3.55932,9400000.0
2008-03-10 19:01:00,3.56016,3.56094,3.55268,3.55674,4890000.0
2008-03-10 19:02:00,3.55672,3.5611,3.55605,3.56059,7130000.0
2008-03-10 19:03:00,3.55892,3.55908,3.54986,3.55908,5630000.0
2008-03-10 19:04:00,3.5576,3.55973,3.55514,3.55973,6010000.0
2008-03-10 19:05:00,3.55076,3.56071,3.55074,3.55561,3770000.0
2008-03-10 19:06:00,3.55588,3.56188,3.55271,3.56107,12020000.0
2008-03-10 19:07:00,3.55454,3.55992,3.55454,3.55851,4880000.0
2008-03-10 19:08:00,3.5546,3.55933,3.55049,3.55933,5270000.0
2008-03-10 19:09:00,3.55331,3.56029,3.54991,3.55538,9770000.0
2008-03-10 19:10:00,3.55031,3.55984,3.55031,3.5507,6010000.0
2008-03-10 19:11:00,3.55638,3.56007,3.55027,3.55414,6020000.0
2008-03-10 19:12:00,3.55961,3.5607,3.54989,3.56014,8650000.0
2008-03-10 19:13:00,3.55988,3.55992,3.55441,3.5576,5260000.0
2008-03-10 19:14:00,3.56055,3.56189,3.5516,3.55587,11650000.0
2008-03-10 19:15:00,3.56286,3.56286,3.55162,3.5551,6750000.0
2008-03-10 19:16:00,3.55307,3.5634,3.55174,3.55174,6400000.0
2008-03-10 19:17:00,3.55978,3.55978,3.55303,3.55761,6020000.0
2008-03-10 19:18:00,3.55254,3.55771,3.54809,3.55771,4510000.0
2008-03-10 19:19:00,3.5534,3.55943,3.55096,3.555,4520000.0
2008-03-10 19:20:00,3.55451,3.56024,3.54963,3.55569,10890000.0
2008-03-10 19:21:00,3.55483,3.55966,3.55106,3.55837,7500000.0
2008-03-10 19:22:00,3.56053,3.56662,3.55467,3.55816,7510000.0
2008-03-10 19:23:00,3.55534,3.5608,3.55271,3.56019,6770000.0
2008-03-10 19:24:00,3.55871,3.55871,3.55055,3.5573,6010000.0
2008-03-10 19:25:00,3.55432,3.56055,3.55374,3.5587,6010000.0
2008-03-10 19:26:00,3.55527,3.56138,3.55249,3.56007,4520000.0
2008-03-10 19:27:00,3.55927,3.55927,3.55195,3.55352,5250000.0
2008-03-10 19:28:00,3.55637,3.55983,3.5527,3.55781,5260000.0
2008-03-10 19:29:00,3.55694,3.55802,3.54925,3.54925,7140000.0
2008-03-10 19:30:00,3.55871,3.56492,3.55273,3.56083,10150000.0
2008-03-10 19:31:00,3.55056,3.56269,3.55056,3.55633,7880000.0
2008-03-10 19:32:00,3.55468,3.56128,3.55468,3.55621,4890000.0
2008-03-10 19:33:00,3.55224,3.55527,3.55224,3.55338,4510000.0
2008-03-10 19:34:00,3.54951,3.55866,3.54951,3.54956,6400000.0
2008-03-10 19:35:00,3.55422,3.55986,3.55038,3.55038,4140000.0
2008-03-10 19:36:00,3.55819,3.56081,3.55087,3.55462,5250000.0
2008-03-10 19:37:00,3.55446,3.5608,3.55032,3.55032,6770000.0
2008-03-10 19:38:00,3.55386,3.56041,3.55052,3.55985,7530000.0
2008-03-10 19:39:00,3.55442,3.56033,3.55016,3.55016,4140000.0
2008-03-10 19:40:00,3.55404,3.55802,3.54671,3.55758,7130000.0
2008-03-10 19:41:00,3.55876,3.55876,3.55123,3.55129,6020000.0
2008-03-10 19:42:00,3.55331,3.55495,3.54823,3.54875,5260000.0
2008-03-10 19:43:00,3.55962,3.56205,3.55607,3.56055,4510000.0
2008-03-10 19:44:00,3.55763,3.56051,3.55494,3.55999,7140000.0
2008-03-10 19:45:00,3.55489,3.56519,3.55426,3.56115,17260000.0
2008-03-10 19:46:00,3.54938,3.56344,3.54938,3.5599,9380000.0
2008-03-10 19:47:00,3.56194,3.56194,3.55081,3.55988,6400000.0
2008-03-10 19:48:00,3.55362,3.56163,3.55164,3.55725,5260000.0
2008-03-10 19:49:00,3.55603,3.56092,3.55426,3.56092,4890000.0
2008-03-10 19:50:00,3.55487,3.55871,3.55262,3.55774,6390000.0
2008-03-10 19:52:00,3.55667,3.55743,3.54792,3.55743,5270000.0
2008-03-10 19:53:00,3.55299,3.55876,3.55114,3.55114,6030000.0
2008-03-10 19:54:00,3.55312,3.55437,3.54685,3.54685,5280000.0
2008-03-10 19:55:00,3.55217,3.55928,3.54946,3.55654,6030000.0
2008-03-10 19:56:00,3.55799,3.55831,3.55137,3.55714,4150000.0
2008-03-10 19:57:00,3.55668,3.55677,3.54792,3.55056,4140000.0
2008-03-10 19:58:00,3.55467,3.56101,3.54885,3.54885,9780000.0
2008-03-10 19:59:00,3.55823,3.5589,3.5535,3.55354,4890000.0
2008-03-10 20:00:00,3.55592,3.56178,3.54943,3.55589,12800000.0
2008-03-10 20:01:00,3.55027,3.55776,3.55027,3.55577,5260000.0
2008-03-10 20:02:00,3.55709,3.55709,3.54855,3.55594,6760000.0
2008-03-10 20:03:00,3.55753,3.5576,3.55203,3.55205,7520000.0
2008-03-10 20:04:00,3.55454,3.55777,3.54854,3.55261,5630000.0
2008-03-10 20:05:00,3.55052,3.55871,3.55052,3.55789,4520000.0
2008-03-10 20:06:00,3.54708,3.55499,3.54708,3.55182,3380000.0
2008-03-10 20:07:00,3.55759,3.55765,3.54804,3.5523,4530000.0
2008-03-10 20:08:00,3.55673,3.5575,3.54759,3.55586,6790000.0
2008-03-10 20:09:00,3.55764,3.56005,3.55508,3.56005,4880000.0
2008-03-10 20:10:00,3.55821,3.55903,3.55272,3.55903,5260000.0
2008-03-10 20:11:00,3.55595,3.5597,3.55247,3.55492,4880000.0
2008-03-10 20:12:00,3.55946,3.5598,3.55031,3.55744,6770000.0
2008-03-10 20:13:00,3.55835,3.56045,3.55428,3.56045,4140000.0
2008-03-10 20:14:00,3.5544,3.55919,3.54703,3.55919,9770000.0
2008-03-10 20:15:00,3.55576,3.56322,3.55576,3.56205,4900000.0
2008-03-10 20:16:00,3.55523,3.56178,3.5539,3.5539,7150000.0
2008-03-10 20:17:00,3.55968,3.55968,3.55049,3.55493,5640000.0
2008-03-10 20:18:00,3.5554,3.56191,3.54976,3.55551,7910000.0
2008-03-10 20:19:00,3.55864,3.55882,3.54689,3.55796,6760000.0
2008-03-10 20:20:00,3.56275,3.5639,3.55369,3.55441,4140000.0
2008-03-10 20:21:00,3.56378,3.56588,3.55612,3.55945,18040000.0
2008-03-10 20:22:00,3.56206,3.56345,3.55231,3.55231,6790000.0
2008-03-10 20:23:00,3.56173,3.56173,3.55259,3.55564,6770000.0
2008-03-10 20:24:00,3.56278,3.56357,3.55781,3.55781,3770000.0
2008-03-10 20:25:00,3.5575,3.5634,3.55438,3.5558,5640000.0
2008-03-10 20:26:00,3.55202,3.5626,3.55073,3.55958,3770000.0
2008-03-10 20:27:00,3.55476,3.5609,3.55476,3.55741,3010000.0
2008-03-10 20:28:00,3.5611,3.5622,3.55128,3.56027,5260000.0
2008-03-10 20:29:00,3.56121,3.56239,3.55279,3.55669,6780000.0
2008-03-10 20:30:00,3.55984,3.56296,3.55314,3.56199,4130000.0
2008-03-10 20:31:00,3.55837,3.56383,3.55383,3.55383,4510000.0
2008-03-10 20:32:00,3.55297,3.56499,3.55297,3.55736,3770000.0
2008-03-10 20:33:00,3.56213,3.56213,3.55004,3.56,5270000.0
2008-03-10 20:34:00,3.56156,3.5637,3.55367,3.55801,7150000.0
2008-03-10 20:35:00,3.55324,3.56129,3.55242,3.55328,5260000.0
2008-03-10 20:36:00,3.56258,3.56258,3.55525,3.56169,6020000.0
2008-03-10 20:37:00,3.56222,3.56278,3.55388,3.56208,6030000.0
2008-03-10 20:38:00,3.56022,3.56293,3.55486,3.56279,4510000.0
2008-03-10 20:39:00,3.55679,3.56358,3.55283,3.55728,5650000.0
2008-03-10 20:40:00,3.55894,3.56619,3.55482,3.56287,3400000.0
2008-03-10 20:41:00,3.56308,3.56523,3.55722,3.55722,5270000.0
2008-03-10 20:42:00,3.55956,3.56291,3.55403,3.56291,4890000.0
2008-03-10 20:43:00,3.56261,3.56261,3.55347,3.55347,760000.0
2008-03-10 20:44:00,3.55669,3.56198,3.55106,3.56198,5640000.0
2008-03-10 20:45:00,3.56466,3.56466,3.55162,3.55782,4510000.0
2008-03-10 20:46:00,3.56151,3.56199,3.55302,3.55746,6010000.0
2008-03-10 20:47:00,3.55422,3.56001,3.54923,3.56001,8280000.0
2008-03-10 20:48:00,3.56166,3.56253,3.55186,3.56253,4140000.0
2008-03-10 20:49:00,3.56007,3.56007,3.55125,3.55766,4140000.0
2008-03-10 20:50:00,3.55968,3.56017,3.55049,3.56017,6390000.0
2008-03-10 20:51:00,3.55553,3.56267,3.55553,3.56125,5260000.0
2008-03-10 20:52:00,3.55775,3.56543,3.55486,3.55794,6780000.0
2008-03-10 20:53:00,3.55598,3.5625,3.55416,3.5625,4890000.0
2008-03-10 20:54:00,3.56104,3.56104,3.55152,3.55391,5650000.0
2008-03-10 20:55:00,3.56029,3.56205,3.55235,3.56162,6040000.0
2008-03-10 20:56:00,3.55398,3.55921,3.5505,3.55546,4890000.0
2008-03-10 20:57:00,3.5613,3.56195,3.5613,3.56195,1130000.0
2008-03-10 20:58:00,3.56252,3.56252,3.55355,3.56086,5260000.0
2008-03-10 20:59:00,3.55705,3.5632,3.55295,3.55758,6770000.0
2008-03-10 21:00:00,3.56511,3.56511,3.55626,3.55769,5630000.0
2008-03-10 21:01:00,3.5616,3.5618,3.55695,3.56165,6400000.0
2008-03-10 21:02:00,3.56121,3.5614,3.5542,3.5614,7140000.0
2008-03-10 21:03:00,3.56283,3.56379,3.55785,3.55945,3010000.0
2008-03-10 21:04:00,3.55876,3.56548,3.55563,3.56284,4510000.0
2008-03-10 21:05:00,3.56349,3.56496,3.55726,3.55951,5260000.0
2008-03-10 21:06:00,3.55888,3.56553,3.55768,3.55804,6010000.0
2008-03-10 21:07:00,3.56305,3.56512,3.55385,3.56369,4520000.0
2008-03-10 21:08:00,3.56291,3.56539,3.55852,3.56539,1890000.0
2008-03-10 21:09:00,3.56211,3.56755,3.5607,3.56498,4890000.0
2008-03-10 21:10:00,3.56464,3.56464,3.55926,3.56313,2250000.0
2008-03-10 21:11:00,3.56526,3.56526,3.55837,3.55837,3380000.0
2008-03-10 21:12:00,3.56077,3.56685,3.56077,3.56189,5260000.0
2008-03-10 21:13:00,3.56133,3.56609,3.55948,3.55948,4890000.0
2008-03-10 21:14:00,3.56516,3.56737,3.5611,3.56633,6770000.0
2008-03-10 21:15:00,3.56225,3.5666,3.56075,3.56463,4510000.0
2008-03-10 21:16:00,3.56312,3.57179,3.55786,3.55786,4160000.0
2008-03-10 21:17:00,3.56285,3.56732,3.56285,3.56732,3770000.0
2008-03-10 21:18:00,3.56689,3.56689,3.5615,3.56676,3000000.0
2008-03-10 21:19:00,3.56515,3.56698,3.56235,3.56649,7510000.0
2008-03-10 21:20:00,3.56194,3.56646,3.56077,3.56646,4890000.0
2008-03-10 21:21:00,3.56334,3.56724,3.55709,3.56496,4150000.0
2008-03-10 21:22:00,3.56622,3.5666,3.55977,3.5666,4520000.0
2008-03-10 21:23:00,3.56161,3.56531,3.55742,3.56531,4130000.0
2008-03-10 21:24:00,3.5579,3.56889,3.5579,3.56267,3770000.0
2008-03-10 21:25:00,3.56703,3.56764,3.55785,3.5655,9770000.0
2008-03-10 21:26:00,3.56676,3.56676,3.5597,3.56539,6770000.0
2008-03-10 21:27:00,3.56679,3.56679,3.56154,3.56603,4510000.0
2008-03-10 21:28:00,3.56178,3.56997,3.55883,3.56332,8300000.0
2008-03-10 21:29:00,3.55891,3.57244,3.55891,3.56507,5650000.0
2008-03-10 21:30:00,3.56828,3.56828,3.56008,3.56391,4890000.0
2008-03-10 21:31:00,3.56171,3.56795,3.56171,3.56176,2640000.0
2008-03-10 21:32:00,3.56697,3.56697,3.56606,3.5661,3010000.0
2008-03-10 21:33:00,3.56306,3.56972,3.55959,3.56916,7140000.0
2008-03-10 21:34:00,3.56728,3.56747,3.5607,3.56674,4880000.0
2008-03-10 21:35:00,3.56072,3.56633,3.55564,3.56633,6020000.0
2008-03-10 21:37:00,3.56554,3.56683,3.55714,3.5661,7510000.0
2008-03-10 21:38:00,3.56649,3.56649,3.55649,3.56579,4520000.0
2008-03-10 21:39:00,3.56586,3.56586,3.55611,3.55662,5270000.0
2008-03-10 21:40:00,3.567,3.567,3.55626,3.56346,4140000.0
2008-03-10 21:41:00,3.56297,3.56487,3.55488,3.56416,4160000.0
2008-03-10 21:42:00,3.55369,3.56264,3.55145,3.56236,3780000.0
2008-03-10 21:43:00,3.56357,3.56458,3.56303,3.5645,5650000.0
2008-03-10 21:44:00,3.56058,3.5669,3.55949,3.56548,7910000.0
2008-03-10 21:45:00,3.56183,3.57242,3.56183,3.56517,3390000.0
2008-03-10 21:46:00,3.56346,3.56454,3.5591,3.56448,4520000.0
2008-03-10 21:47:00,3.56442,3.56593,3.55637,3.55651,7520000.0
2008-03-10 21:48:00,3.56489,3.56489,3.5552,3.56461,4890000.0
2008-03-10 21:49:00,3.56325,3.56351,3.55641,3.55874,6020000.0
2008-03-10 21:50:00,3.56409,3.56487,3.55951,3.55951,5260000.0
2008-03-10 21:51:00,3.56382,3.5648,3.55918,3.56452,2640000.0
2008-03-10 21:52:00,3.55209,3.56422,3.55209,3.56422,8650000.0
2008-03-10 21:53:00,3.5632,3.56477,3.55962,3.56404,5280000.0
2008-03-10 21:54:00,3.56286,3.56388,3.55872,3.5602,4890000.0
2008-03-10 21:55:00,3.5647,3.56632,3.55676,3.56632,6020000.0
2008-03-10 21:56:00,3.56705,3.56924,3.56023,3.56023,6390000.0
2008-03-10 21:57:00,3.55987,3.56718,3.55987,3.56647,8660000.0
2008-03-10 21:58:00,3.56144,3.56564,3.56019,3.56425,6390000.0
2008-03-10 21:59:00,3.56557,3.56635,3.55675,3.56635,9770000.0
2008-03-10 22:00:00,3.55742,3.5677,3.55571,3.5615,3400000.0
2008-03-10 22:01:00,3.5611,3.56471,3.55597,3.55999,6030000.0
2008-03-10 22:02:00,3.56615,3.56759,3.56074,3.56074,4900000.0
2008-03-10 22:03:00,3.566,3.56606,3.55931,3.55931,4520000.0
2008-03-10 22:04:00,3.56746,3.56837,3.5583,3.5616,9020000.0
2008-03-10 22:05:00,3.55316,3.5625,3.55256,3.55773,4140000.0
2008-03-10 22:06:00,3.5559,3.5661,3.55316,3.55934,6020000.0
2008-03-10 22:07:00,3.56157,3.56737,3.55638,3.56282,7140000.0
2008-03-10 22:08:00,3.56352,3.56493,3.55757,3.56037,6020000.0
2008-03-10 22:09:00,3.56394,3.56646,3.55717,3.56298,7520000.0
2008-03-10 22:10:00,3.5602,3.56627,3.55676,3.56627,5260000.0
2008-03-10 22:11:00,3.55843,3.56486,3.55793,3.56401,4160000.0
2008-03-10 22:12:00,3.56616,3.56616,3.56045,3.56459,5260000.0
2008-03-10 22:13:00,3.56114,3.56695,3.55714,3.56532,4900000.0
2008-03-10 22:15:00,3.56541,3.56975,3.56019,3.5662,7140000.0
2008-03-10 22:16:00,3.56172,3.56712,3.55759,3.56135,10920000.0
2008-03-10 22:17:00,3.56712,3.56819,3.55886,3.56717,8650000.0
2008-03-10 22:18:00,3.56092,3.56572,3.55632,3.55901,7140000.0
2008-03-10 22:19:00,3.56272,3.56639,3.56101,3.56639,4890000.0
2008-03-10 22:20:00,3.56052,3.57091,3.56013,3.56789,9040000.0
2008-03-10 22:21:00,3.56522,3.56714,3.56113,3.56515,6020000.0
2008-03-10 22:22:00,3.56492,3.56652,3.55543,3.56182,6770000.0
2008-03-10 22:23:00,3.56375,3.5679,3.55979,3.56392,4890000.0
2008-03-10 22:24:00,3.56235,3.56777,3.55814,3.56741,9780000.0
2008-03-10 22:25:00,3.56736,3.5694,3.55953,3.56174,4140000.0
2008-03-10 22:27:00,3.56739,3.56828,3.56155,3.56155,4890000.0
2008-03-10 22:28:00,3.5656,3.5679,3.55975,3.56634,5260000.0
2008-03-10 22:29:00,3.56594,3.56612,3.55678,3.56154,7510000.0
2008-03-10 22:30:00,3.56572,3.56929,3.56102,3.56102,4140000.0
2008-03-10 22:31:00,3.56546,3.56546,3.56006,3.56461,4510000.0
2008-03-10 22:33:00,3.56089,3.565,3.55642,3.55642,2640000.0
2008-03-10 22:34:00,3.56209,3.56665,3.55746,3.56523,6390000.0
2008-03-10 22:35:00,3.56599,3.56599,3.55919,3.56573,4890000.0
2008-03-10 22:36:00,3.56032,3.56667,3.55621,3.56143,12030000.0
2008-03-10 22:37:00,3.56592,3.5699,3.5579,3.56257,4890000.0
2008-03-10 22:38:00,3.56529,3.56604,3.55642,3.56577,7150000.0
2008-03-10 22:39:00,3.5642,3.5642,3.55334,3.56351,6410000.0
2008-03-10 22:40:00,3.5625,3.56607,3.55691,3.56587,5280000.0
2008-03-10 22:41:00,3.55979,3.56798,3.55749,3.55749,4150000.0
2008-03-10 22:42:00,3.56212,3.56768,3.56001,3.56011,4520000.0
2008-03-10 22:43:00,3.56118,3.56689,3.55921,3.56029,5630000.0
2008-03-10 22:44:00,3.56314,3.56649,3.55677,3.56412,9400000.0
2008-03-10 22:45:00,3.56389,3.56739,3.56149,3.56176,2640000.0
2008-03-10 22:46:00,3.56268,3.5672,3.55843,3.56205,5640000.0
2008-03-10 22:47:00,3.5569,3.56542,3.55639,3.56074,6760000.0
2008-03-10 22:48:00,3.56338,3.56884,3.56076,3.56216,4510000.0
2008-03-10 22:50:00,3.56182,3.56743,3.55795,3.55795,2660000.0
2008-03-10 22:52:00,3.563,3.56768,3.56216,3.56216,4150000.0
2008-03-10 22:53:00,3.56626,3.56836,3.55949,3.56715,6410000.0
2008-03-10 22:54:00,3.56486,3.56723,3.55775,3.56723,2640000.0
2008-03-10 22:55:00,3.56911,3.56911,3.56256,3.56504,5260000.0
2008-03-10 22:57:00,3.56884,3.56884,3.55866,3.5651,6010000.0
2008-03-10 22:58:00,3.5628,3.56813,3.56161,3.56483,6400000.0
2008-03-10 22:59:00,3.56474,3.56588,3.55968,3.56568,7530000.0
2008-03-10 23:00:00,3.56569,3.56893,3.56193,3.56346,3780000.0
2008-03-10 23:01:00,3.56166,3.56685,3.55915,3.56047,4150000.0
2008-03-10 23:02:00,3.55933,3.5659,3.55649,3.56246,3760000.0
2008-03-10 23:03:00,3.56041,3.56425,3.56026,3.56035,4140000.0
2008-03-10 23:04:00,3.56107,3.56522,3.56012,3.56282,4510000.0
2008-03-10 23:05:00,3.55203,3.56102,3.55203,3.56102,4900000.0
2008-03-10 23:07:00,3.56237,3.5659,3.55443,3.5564,4150000.0
2008-03-10 23:08:00,3.5595,3.5642,3.55144,3.5571,7150000.0
2008-03-10 23:09:00,3.56192,3.56234,3.55221,3.56234,4520000.0
2008-03-10 23:10:00,3.55965,3.5673,3.55666,3.56074,13170000.0
2008-03-10 23:11:00,3.55878,3.5627,3.55802,3.5608,4140000.0
2008-03-10 23:12:00,3.55802,3.56556,3.55502,3.55502,5650000.0
2008-03-10 23:13:00,3.55924,3.56138,3.55759,3.55759,3010000.0
2008-03-10 23:14:00,3.5561,3.56781,3.5561,3.55869,7910000.0
2008-03-10 23:15:00,3.56912,3.56917,3.55972,3.56847,4520000.0
2008-03-10 23:16:00,3.56241,3.56307,3.55458,3.56307,2640000.0
2008-03-10 23:17:00,3.55745,3.56231,3.55217,3.55546,4510000.0
2008-03-10 23:18:00,3.56208,3.56518,3.5571,3.56142,10900000.0
2008-03-10 23:20:00,3.55254,3.56115,3.55254,3.56115,4510000.0
2008-03-10 23:21:00,3.55646,3.56173,3.55646,3.56173,1130000.0
2008-03-10 23:22:00,3.56187,3.56222,3.55656,3.56114,3010000.0
2008-03-10 23:23:00,3.56003,3.56152,3.55123,3.56152,3010000.0
2008-03-10 23:24:00,3.55888,3.56273,3.55746,3.56263,4150000.0
2008-03-10 23:25:00,3.55279,3.56159,3.55279,3.56116,7140000.0
2008-03-10 23:26:00,3.56042,3.56042,3.55118,3.56024,5260000.0
2008-03-10 23:27:00,3.55916,3.56224,3.55159,3.55535,3770000.0
2008-03-10 23:28:00,3.5601,3.56028,3.54999,3.56028,5650000.0
2008-03-10 23:29:00,3.55651,3.56244,3.54957,3.55157,12020000.0
2008-03-10 23:30:00,3.56472,3.56472,3.55648,3.56184,4510000.0
2008-03-10 23:31:00,3.56234,3.56387,3.55437,3.5622,5270000.0
2008-03-10 23:32:00,3.56113,3.56113,3.55096,3.55597,3770000.0
2008-03-10 23:33:00,3.5567,3.56117,3.5551,3.56078,4510000.0
2008-03-10 23:34:00,3.56188,3.56195,3.55223,3.55223,4890000.0
2008-03-10 23:35:00,3.55728,3.56216,3.55253,3.55253,6400000.0
2008-03-10 23:36:00,3.55626,3.56037,3.554,3.55589,4510000.0
2008-03-10 23:37:00,3.55797,3.5632,3.55388,3.56182,4150000.0
2008-03-10 23:38:00,3.56062,3.56185,3.55285,3.55945,6020000.0
2008-03-10 23:39:00,3.55443,3.56446,3.55443,3.56139,5260000.0
2008-03-10 23:40:00,3.56055,3.56173,3.55213,3.56054,7510000.0
2008-03-10 23:41:00,3.55881,3.56288,3.55402,3.56169,4520000.0
2008-03-10 23:43:00,3.55928,3.56046,3.55008,3.56046,4900000.0
2008-03-10 23:45:00,3.56094,3.56479,3.55928,3.56338,4890000.0
2008-03-10 23:48:00,3.55642,3.56422,3.55361,3.55747,5640000.0
2008-03-10 23:50:00,3.55866,3.55866,3.55591,3.5578,4140000.0
2008-03-10 23:51:00,3.56196,3.56196,3.55654,3.56032,3770000.0
2008-03-10 23:52:00,3.56201,3.56201,3.55244,3.56115,5270000.0
2008-03-10 23:53:00,3.55732,3.56427,3.55426,3.55744,6030000.0
2008-03-10 23:54:00,3.56056,3.56417,3.558,3.56193,4520000.0
2008-03-10 23:55:00,3.5637,3.56467,3.55319,3.55705,4520000.0
2008-03-10 23:56:00,3.5579,3.56327,3.55427,3.55705,6400000.0
2008-03-10 23:57:00,3.56042,3.56111,3.55388,3.55488,4150000.0
2008-03-10 23:58:00,3.55432,3.56526,3.55432,3.56243,7890000.0
2008-03-10 23:59:00,3.55706,3.56405,3.55632,3.56095,6400000.0
2008-03-11 00:00:00,3.5617,3.56381,3.55554,3.55957,4900000.0
2008-03-11 00:01:00,3.55153,3.56045,3.54626,3.55987,5650000.0
2008-03-11 00:02:00,3.55755,3.55755,3.54151,3.54151,5640000.0
2008-03-11 00:03:00,3.55977,3.55977,3.54904,3.55887,6010000.0
2008-03-11 00:04:00,3.55847,3.56206,3.55716,3.55842,3400000.0
2008-03-11 00:05:00,3.54625,3.55796,3.54625,3.5531,5650000.0
2008-03-11 00:06:00,3.55932,3.56071,3.55157,3.55647,6030000.0
2008-03-11 00:07:00,3.55555,3.56071,3.55054,3.55269,4880000.0
2008-03-11 00:08:00,3.56185,3.56192,3.55657,3.56186,4140000.0
2008-03-11 00:09:00,3.55097,3.56143,3.55083,3.56143,7140000.0
2008-03-11 00:10:00,3.54879,3.55002,3.54328,3.54452,3780000.0
2008-03-11 00:11:00,3.55659,3.55836,3.54876,3.55107,4890000.0
2008-03-11 00:12:00,3.55159,3.56036,3.5484,3.56036,4510000.0
2008-03-11 00:13:00,3.55022,3.55996,3.5475,3.55977,5260000.0
2008-03-11 00:14:00,3.54585,3.55982,3.54338,3.55982,7530000.0
2008-03-11 00:15:00,3.56127,3.56472,3.55615,3.56115,4510000.0
2008-03-11 00:18:00,3.55882,3.55957,3.54968,3.5521,5260000.0
2008-03-11 00:20:00,3.56063,3.56063,3.54599,3.54599,8650000.0
2008-03-11 00:21:00,3.55684,3.55856,3.54299,3.54299,3010000.0
2008-03-11 00:23:00,3.55654,3.56149,3.55051,3.55834,4890000.0
2008-03-11 00:24:00,3.55805,3.55976,3.54681,3.55976,4900000.0
2008-03-11 00:25:00,3.55756,3.56169,3.54756,3.55528,5650000.0
2008-03-11 00:26:00,3.55409,3.56081,3.5505,3.56081,3030000.0
2008-03-11 00:27:00,3.56192,3.56291,3.55845,3.55881,6030000.0
2008-03-11 00:29:00,3.55752,3.55881,3.54619,3.55881,6020000.0
2008-03-11 00:30:00,3.5618,3.56506,3.54664,3.54664,7910000.0
2008-03-11 00:31:00,3.5535,3.56109,3.5535,3.56109,4510000.0
2008-03-11 00:32:00,3.5592,3.5592,3.5514,3.55449,5270000.0
2008-03-11 00:33:00,3.55933,3.55933,3.55021,3.55404,3400000.0
2008-03-11 00:34:00,3.54994,3.56247,3.54994,3.55209,4530000.0
2008-03-11 00:35:00,3.55496,3.56012,3.55338,3.55516,8650000.0
2008-03-11 00:36:00,3.55874,3.55874,3.54388,3.55219,4890000.0
2008-03-11 00:37:00,3.55622,3.55839,3.55622,3.55839,760000.0
2008-03-11 00:38:00,3.54816,3.55725,3.54816,3.54961,3020000.0
2008-03-11 00:39:00,3.55304,3.5587,3.54456,3.55864,6800000.0
2008-03-11 00:40:00,3.55294,3.55437,3.54465,3.54517,4510000.0
2008-03-11 00:41:00,3.55971,3.55996,3.55303,3.55996,5270000.0
2008-03-11 00:43:00,3.55421,3.56219,3.55121,3.5609,9400000.0
2008-03-11 00:44:00,3.55742,3.55742,3.55191,3.55275,1880000.0
2008-03-11 00:45:00,3.55749,3.5607,3.55337,3.55337,3400000.0
2008-03-11 00:46:00,3.55852,3.55852,3.55777,3.55777,1130000.0
2008-03-11 00:47:00,3.55755,3.55945,3.54708,3.55466,4510000.0
2008-03-11 00:48:00,3.55958,3.56098,3.55135,3.55911,3760000.0
2008-03-11 00:49:00,3.55289,3.55968,3.55289,3.55968,2640000.0
2008-03-11 00:50:00,3.55145,3.55845,3.54916,3.55845,4920000.0
2008-03-11 00:51:00,3.55961,3.56155,3.55438,3.55545,5280000.0
2008-03-11 00:52:00,3.55697,3.56114,3.55011,3.55481,6020000.0
2008-03-11 00:53:00,3.55818,3.55818,3.5458,3.55423,4900000.0
2008-03-11 00:54:00,3.55942,3.5604,3.55104,3.56011,6400000.0
2008-03-11 00:55:00,3.55862,3.55959,3.55847,3.55913,4510000.0
2008-03-11 00:56:00,3.55292,3.55705,3.54901,3.55289,4510000.0
2008-03-11 00:57:00,3.55469,3.56013,3.55049,3.55988,4890000.0
2008-03-11 00:58:00,3.55817,3.55863,3.54949,3.54949,4140000.0
2008-03-11 00:59:00,3.55842,3.55842,3.54899,3.55479,3780000.0
2008-03-11 01:00:00,3.55979,3.56474,3.5562,3.55925,6410000.0
2008-03-11 01:01:00,3.55315,3.55628,3.54845,3.55437,3770000.0
2008-03-11 01:02:00,3.55739,3.56031,3.55372,3.56004,3770000.0
2008-03-11 01:03:00,3.55597,3.55954,3.54851,3.55361,6770000.0
2008-03-11 01:04:00,3.55884,3.55976,3.55819,3.55969,4520000.0
2008-03-11 01:05:00,3.55434,3.55829,3.54796,3.55117,5660000.0
2008-03-11 01:06:00,3.54882,3.55757,3.54643,3.55757,4140000.0
2008-03-11 01:07:00,3.55224,3.55886,3.55224,3.55886,4150000.0
2008-03-11 01:08:00,3.55927,3.55927,3.54968,3.55165,6030000.0
2008-03-11 01:09:00,3.55379,3.55855,3.54904,3.55458,9040000.0
2008-03-11 01:10:00,3.5501,3.55653,3.5501,3.55379,4140000.0
2008-03-11 01:11:00,3.55876,3.55919,3.55396,3.55886,4530000.0
2008-03-11 01:12:00,3.5525,3.56059,3.55197,3.55197,3760000.0
2008-03-11 01:13:00,3.55595,3.55652,3.55243,3.55243,4520000.0
2008-03-11 01:14:00,3.55318,3.55994,3.5489,3.55137,8280000.0
2008-03-11 01:15:00,3.55125,3.55577,3.55125,3.55371,2640000.0
2008-03-11 01:17:00,3.5533,3.55872,3.5524,3.55729,7910000.0
2008-03-11 01:20:00,3.55453,3.55581,3.54854,3.55581,4130000.0
2008-03-11 01:21:00,3.55523,3.55811,3.55115,3.55718,6780000.0
2008-03-11 01:22:00,3.55226,3.55658,3.54975,3.55658,6780000.0
2008-03-11 01:23:00,3.55785,3.55785,3.54888,3.55671,3390000.0
2008-03-11 01:24:00,3.55367,3.55609,3.55029,3.55609,3010000.0
2008-03-11 01:25:00,3.55647,3.55717,3.55266,3.55552,6780000.0
2008-03-11 01:26:00,3.55618,3.55618,3.54948,3.54986,6790000.0
2008-03-11 01:28:00,3.55648,3.55648,3.5465,3.55208,4520000.0
2008-03-11 01:29:00,3.55398,3.55693,3.5488,3.55693,4150000.0
2008-03-11 01:30:00,3.55246,3.55409,3.55246,3.55409,1500000.0
2008-03-11 01:31:00,3.55478,3.55648,3.54622,3.55295,7920000.0
2008-03-11 01:32:00,3.55713,3.55713,3.54749,3.54908,4900000.0
2008-03-11 01:34:00,3.54734,3.55491,3.54361,3.55035,6770000.0
2008-03-11 01:35:00,3.55154,3.55535,3.54509,3.55344,3380000.0
2008-03-11 01:36:00,3.55555,3.55738,3.55183,3.55183,4910000.0
2008-03-11 01:38:00,3.54954,3.5596,3.54954,3.55769,4140000.0
2008-03-11 01:39:00,3.55519,3.55519,3.54281,3.54748,4150000.0
2008-03-11 01:40:00,3.55331,3.55822,3.55199,3.55694,5280000.0
2008-03-11 01:41:00,3.54979,3.55512,3.54293,3.54293,4150000.0
2008-03-11 01:43:00,3.55692,3.55692,3.54549,3.55395,3780000.0
2008-03-11 01:44:00,3.55027,3.55594,3.54151,3.55594,10530000.0
2008-03-11 01:45:00,3.56025,3.56025,3.55192,3.55661,6030000.0
2008-03-11 01:46:00,3.55105,3.55482,3.5427,3.5514,7910000.0
2008-03-11 01:47:00,3.55639,3.55802,3.54881,3.5524,4900000.0
2008-03-11 01:48:00,3.55515,3.55595,3.54599,3.55209,3780000.0
2008-03-11 01:49:00,3.55063,3.55727,3.55017,3.55576,2270000.0
2008-03-11 01:50:00,3.55158,3.55613,3.54715,3.55613,4520000.0
2008-03-11 01:51:00,3.55022,3.55511,3.54382,3.55319,7900000.0
2008-03-11 01:52:00,3.55688,3.55817,3.54836,3.55055,12790000.0
2008-03-11 01:53:00,3.55107,3.55671,3.54882,3.55193,7910000.0
2008-03-11 01:54:00,3.5508,3.55507,3.55062,3.55507,4890000.0
2008-03-11 01:55:00,3.55343,3.56163,3.54834,3.55431,5280000.0
2008-03-11 01:56:00,3.55811,3.55967,3.54954,3.55833,3770000.0
2008-03-11 01:57:00,3.5514,3.55544,3.54542,3.55435,9790000.0
2008-03-11 01:58:00,3.55732,3.55732,3.54336,3.55038,4510000.0
2008-03-11 02:00:00,3.55582,3.55907,3.55267,3.55761,6400000.0
2008-03-11 02:01:00,3.55871,3.56201,3.55077,3.55437,4140000.0
2008-03-11 02:02:00,3.54795,3.5553,3.54795,3.5553,4890000.0
2008-03-11 02:03:00,3.55104,3.5561,3.55042,3.55505,3780000.0
2008-03-11 02:04:00,3.5558,3.55725,3.55166,3.55615,6390000.0
2008-03-11 02:05:00,3.55446,3.55458,3.54589,3.55458,4140000.0
2008-03-11 02:06:00,3.55641,3.55641,3.54436,3.55015,7930000.0
2008-03-11 02:07:00,3.54758,3.56143,3.54758,3.55381,4890000.0
2008-03-11 02:08:00,3.55717,3.55798,3.55278,3.55652,4530000.0
2008-03-11 02:09:00,3.55301,3.55858,3.54882,3.54882,5640000.0
2008-03-11 02:10:00,3.55259,3.5575,3.55153,3.5575,2640000.0
2008-03-11 02:11:00,3.55847,3.55847,3.55163,3.55253,4150000.0
2008-03-11 02:12:00,3.55416,3.56175,3.55024,3.55913,12780000.0
2008-03-11 02:13:00,3.55573,3.55573,3.54805,3.54805,3400000.0
2008-03-11 02:14:00,3.55665,3.55754,3.55212,3.55212,4530000.0
2008-03-11 02:15:00,3.55221,3.56019,3.5482,3.55691,4900000.0
2008-03-11 02:16:00,3.55623,3.55766,3.55263,3.55263,5640000.0
2008-03-11 02:17:00,3.55687,3.55842,3.55273,3.55426,4520000.0
2008-03-11 02:18:00,3.54996,3.56148,3.54996,3.55313,7900000.0
2008-03-11 02:19:00,3.55622,3.55693,3.55356,3.55381,5650000.0
2008-03-11 02:20:00,3.55744,3.55744,3.55231,3.55601,4140000.0
2008-03-11 02:21:00,3.55788,3.56041,3.55038,3.55807,7900000.0
2008-03-11 02:22:00,3.55411,3.55541,3.54947,3.5524,5270000.0
2008-03-11 02:23:00,3.55802,3.55854,3.55264,3.55264,4890000.0
2008-03-11 02:24:00,3.5482,3.55827,3.54805,3.55827,6380000.0
2008-03-11 02:25:00,3.55663,3.56124,3.54955,3.55356,16550000.0
2008-03-11 02:26:00,3.55738,3.55741,3.54779,3.55605,4520000.0
2008-03-11 02:27:00,3.54865,3.55827,3.54729,3.55627,6400000.0
2008-03-11 02:28:00,3.55719,3.55719,3.54559,3.55495,7150000.0
2008-03-11 02:29:00,3.55328,3.55812,3.5475,3.5475,7510000.0
2008-03-11 02:30:00,3.55448,3.56058,3.55424,3.55766,3770000.0
2008-03-11 02:31:00,3.55378,3.55698,3.5461,3.54782,4900000.0
2008-03-11 02:32:00,3.55755,3.55843,3.55318,3.55645,4150000.0
2008-03-11 02:33:00,3.5551,3.5551,3.54573,3.55211,5260000.0
2008-03-11 02:34:00,3.54875,3.55705,3.5465,3.55705,4520000.0
2008-03-11 02:35:00,3.55202,3.55775,3.55202,3.55262,6770000.0
2008-03-11 02:36:00,3.55601,3.55764,3.54846,3.55236,3770000.0
2008-03-11 02:37:00,3.54449,3.54769,3.54218,3.54218,4130000.0
2008-03-11 02:38:00,3.55141,3.55718,3.54734,3.55197,3400000.0
2008-03-11 02:39:00,3.55179,3.55649,3.54772,3.54772,6000000.0
2008-03-11 02:40:00,3.5444,3.5566,3.5444,3.5566,6030000.0
2008-03-11 02:41:00,3.54597,3.55601,3.54597,3.55601,4900000.0
2008-03-11 02:42:00,3.55774,3.55774,3.5477,3.55698,5650000.0
2008-03-11 02:43:00,3.55538,3.55651,3.55202,3.55282,4140000.0
2008-03-11 02:45:00,3.55049,3.55697,3.54573,3.55679,7160000.0
2008-03-11 02:46:00,3.55593,3.55675,3.54985,3.55492,4880000.0
2008-03-11 02:47:00,3.54834,3.55642,3.54278,3.55618,7890000.0
2008-03-11 02:48:00,3.55232,3.55691,3.55204,3.55691,4520000.0
2008-03-11 02:49:00,3.55635,3.55635,3.54841,3.55187,6400000.0
2008-03-11 02:50:00,3.55164,3.55557,3.54339,3.55557,6020000.0
2008-03-11 02:51:00,3.55749,3.55749,3.54776,3.54776,4510000.0
2008-03-11 02:52:00,3.55203,3.55644,3.54649,3.55615,5640000.0
2008-03-11 02:54:00,3.5567,3.5567,3.54566,3.55461,4900000.0
2008-03-11 02:55:00,3.55624,3.55767,3.55485,3.55487,5260000.0
2008-03-11 02:56:00,3.54822,3.54822,3.53863,3.54118,8290000.0
2008-03-11 02:57:00,3.54744,3.55644,3.54744,3.55547,5270000.0
2008-03-11 02:58:00,3.55392,3.55657,3.54444,3.54982,3390000.0
2008-03-11 02:59:00,3.55253,3.55677,3.54716,3.55677,8640000.0
2008-03-11 03:00:00,3.55813,3.55813,3.54686,3.55591,4510000.0
2008-03-11 03:01:00,3.55662,3.55948,3.54908,3.55733,4880000.0
2008-03-11 03:02:00,3.546,3.55518,3.546,3.55356,4900000.0
2008-03-11 03:03:00,3.54877,3.55813,3.54877,3.54882,5270000.0
2008-03-11 03:04:00,3.55586,3.55586,3.54902,3.54902,4520000.0
2008-03-11 03:05:00,3.55752,3.55752,3.54853,3.55286,3010000.0
2008-03-11 03:06:00,3.55107,3.55825,3.55107,3.55414,4890000.0
2008-03-11 03:07:00,3.55582,3.55741,3.54982,3.55741,5650000.0
2008-03-11 03:08:00,3.55238,3.557,3.55033,3.55577,5650000.0
2008-03-11 03:09:00,3.55299,3.55715,3.5504,3.55196,7880000.0
2008-03-11 03:10:00,3.55436,3.55495,3.54284,3.55495,7520000.0
2008-03-11 03:11:00,3.55606,3.55727,3.54785,3.55727,4520000.0
2008-03-11 03:12:00,3.55108,3.55558,3.54739,3.55477,4150000.0
2008-03-11 03:13:00,3.55391,3.55787,3.55021,3.55344,5260000.0
2008-03-11 03:14:00,3.55133,3.55633,3.55037,3.55172,4140000.0
2008-03-11 03:15:00,3.55979,3.55979,3.54446,3.55191,6770000.0
2008-03-11 03:16:00,3.55613,3.55618,3.54942,3.5514,5640000.0
2008-03-11 03:17:00,3.55642,3.55724,3.55264,3.55694,4890000.0
2008-03-11 03:18:00,3.55681,3.5601,3.55277,3.55277,5640000.0
2008-03-11 03:19:00,3.55571,3.55582,3.54613,3.54613,5260000.0
2008-03-11 03:20:00,3.55731,3.55731,3.54785,3.55606,6390000.0
2008-03-11 03:21:00,3.55131,3.55607,3.54827,3.55514,4150000.0
2008-03-11 03:22:00,3.54769,3.55736,3.54769,3.5562,5650000.0
2008-03-11 03:23:00,3.5527,3.55755,3.55236,3.55592,3400000.0
2008-03-11 03:24:00,3.55615,3.55615,3.54747,3.55444,5270000.0
2008-03-11 03:25:00,3.5556,3.55711,3.54772,3.55611,3390000.0
2008-03-11 03:26:00,3.55659,3.55659,3.5511,3.55133,4140000.0
2008-03-11 03:27:00,3.55588,3.55647,3.54363,3.54755,5290000.0
2008-03-11 03:28:00,3.55269,3.55752,3.54835,3.55367,3400000.0
2008-03-11 03:29:00,3.5519,3.55818,3.54765,3.55298,6010000.0
2008-03-11 03:30:00,3.55294,3.56093,3.55029,3.55808,7920000.0
2008-03-11 03:31:00,3.55016,3.55573,3.55016,3.55573,3770000.0
2008-03-11 03:32:00,3.55613,3.55613,3.54579,3.54988,8290000.0
2008-03-11 03:34:00,3.54715,3.55437,3.54715,3.55437,3010000.0
2008-03-11 03:35:00,3.54929,3.55791,3.54929,3.55298,5260000.0
2008-03-11 03:36:00,3.5565,3.55729,3.54768,3.54768,4130000.0
2008-03-11 03:37:00,3.55321,3.5559,3.54342,3.55512,6400000.0
2008-03-11 03:38:00,3.55269,3.55704,3.5471,3.55704,9040000.0
2008-03-11 03:39:00,3.55331,3.5606,3.54898,3.55883,4150000.0
2008-03-11 03:40:00,3.55618,3.55692,3.54824,3.55624,7510000.0
2008-03-11 03:41:00,3.55738,3.55818,3.54812,3.55677,7160000.0
2008-03-11 03:42:00,3.55555,3.55555,3.54976,3.54999,3780000.0
2008-03-11 03:43:00,3.55552,3.55552,3.54545,3.55532,4520000.0
2008-03-11 03:44:00,3.5575,3.55757,3.54778,3.55532,7160000.0
2008-03-11 03:45:00,3.56161,3.56161,3.55361,3.55596,4880000.0
2008-03-11 03:46:00,3.55737,3.55737,3.54694,3.55434,3770000.0
2008-03-11 03:47:00,3.54513,3.55316,3.54513,3.55039,8650000.0
2008-03-11 03:48:00,3.5575,3.55779,3.54822,3.55739,5640000.0
2008-03-11 03:49:00,3.55054,3.55662,3.54457,3.55662,3400000.0
2008-03-11 03:50:00,3.55789,3.56025,3.5495,3.5495,6040000.0
2008-03-11 03:51:00,3.5511,3.55611,3.54707,3.54707,3030000.0
2008-03-11 03:52:00,3.55346,3.55592,3.54689,3.55021,6400000.0
2008-03-11 03:53:00,3.55509,3.55681,3.54993,3.55661,3770000.0
2008-03-11 03:54:00,3.55286,3.55707,3.54988,3.55707,5630000.0
2008-03-11 03:55:00,3.55702,3.55746,3.55208,3.55603,4900000.0
2008-03-11 03:56:00,3.5478,3.5559,3.54768,3.5559,6770000.0
2008-03-11 03:57:00,3.5567,3.55782,3.54813,3.55683,10170000.0
2008-03-11 03:58:00,3.55631,3.55779,3.55265,3.55651,4510000.0
2008-03-11 03:59:00,3.54525,3.55589,3.54525,3.55589,3770000.0
2008-03-11 04:00:00,3.56058,3.56058,3.55029,3.5535,6380000.0
2008-03-11 04:01:00,3.54738,3.55748,3.54738,3.54843,6420000.0
2008-03-11 04:02:00,3.55546,3.55653,3.54587,3.547,5660000.0
2008-03-11 04:03:00,3.55732,3.55766,3.55236,3.55236,7140000.0
2008-03-11 04:04:00,3.55263,3.55839,3.55263,3.55687,6400000.0
2008-03-11 04:05:00,3.54678,3.55596,3.54497,3.55596,6390000.0
2008-03-11 04:06:00,3.55272,3.55808,3.55114,3.55278,5650000.0
2008-03-11 04:07:00,3.54784,3.55721,3.54784,3.55657,6020000.0
2008-03-11 04:08:00,3.55101,3.55488,3.54336,3.55025,10160000.0
2008-03-11 04:09:00,3.55853,3.55981,3.54931,3.55344,4880000.0
2008-03-11 04:10:00,3.55147,3.55634,3.55133,3.55133,4140000.0
2008-03-11 04:11:00,3.55541,3.55585,3.54683,3.5493,5260000.0
2008-03-11 04:12:00,3.55427,3.55791,3.55178,3.55732,5630000.0
2008-03-11 04:13:00,3.55505,3.55827,3.55282,3.55301,7140000.0
2008-03-11 04:14:00,3.55202,3.55822,3.54618,3.55784,9010000.0
2008-03-11 04:15:00,3.55217,3.56249,3.54876,3.54876,7510000.0
2008-03-11 04:16:00,3.55247,3.55658,3.55164,3.55164,3760000.0
2008-03-11 04:17:00,3.55619,3.55619,3.54597,3.54597,4890000.0
2008-03-11 04:18:00,3.55861,3.55942,3.54897,3.54897,7170000.0
2008-03-11 04:19:00,3.55224,3.55224,3.55224,3.55224,750000.0
2008-03-11 04:20:00,3.55632,3.55632,3.54883,3.55106,4900000.0
2008-03-11 04:21:00,3.55745,3.55745,3.55212,3.55279,3770000.0
2008-03-11 04:22:00,3.55202,3.55657,3.54792,3.54792,3400000.0
2008-03-11 04:23:00,3.55789,3.55836,3.55275,3.55703,7140000.0
2008-03-11 04:24:00,3.54862,3.559,3.54862,3.55325,6390000.0
2008-03-11 04:25:00,3.55635,3.55635,3.54937,3.55278,5250000.0
2008-03-11 04:26:00,3.55651,3.55928,3.54936,3.5577,4510000.0
2008-03-11 04:27:00,3.55616,3.55616,3.54477,3.54695,5640000.0
2008-03-11 04:28:00,3.54864,3.55695,3.54816,3.54846,4890000.0
2008-03-11 04:29:00,3.55162,3.55488,3.54656,3.55488,3380000.0
2008-03-11 04:30:00,3.55918,3.55955,3.549,3.5568,3390000.0
2008-03-11 04:31:00,3.5493,3.55937,3.54794,3.5577,7160000.0
2008-03-11 04:32:00,3.55608,3.55706,3.54818,3.55239,3780000.0
2008-03-11 04:33:00,3.55358,3.55795,3.5484,3.55327,4140000.0
2008-03-11 04:34:00,3.54828,3.55463,3.54828,3.55231,4510000.0
2008-03-11 04:35:00,3.55636,3.55636,3.5456,3.55575,9390000.0
2008-03-11 04:36:00,3.55205,3.55602,3.54696,3.55127,5640000.0
2008-03-11 04:37:00,3.55511,3.55594,3.54822,3.5524,4510000.0
2008-03-11 04:38:00,3.55609,3.55704,3.548,3.55682,7150000.0
2008-03-11 04:39:00,3.55531,3.55806,3.54842,3.55644,5260000.0
2008-03-11 04:40:00,3.54839,3.55745,3.54839,3.55485,4520000.0
2008-03-11 04:41:00,3.55243,3.5595,3.55206,3.55455,4900000.0
2008-03-11 04:42:00,3.55585,3.55648,3.54734,3.556,4890000.0
2008-03-11 04:43:00,3.55615,3.55615,3.54998,3.55561,4140000.0
2008-03-11 04:44:00,3.55342,3.55994,3.5523,3.5523,6780000.0
2008-03-11 04:45:00,3.55978,3.55978,3.5505,3.55732,6400000.0
2008-03-11 04:46:00,3.55673,3.55673,3.54832,3.55639,4510000.0
2008-03-11 04:47:00,3.55131,3.55663,3.54944,3.55155,7520000.0
2008-03-11 04:48:00,3.55752,3.55752,3.55472,3.55472,4150000.0
2008-03-11 04:49:00,3.55352,3.55352,3.54393,3.55277,8270000.0
2008-03-11 04:50:00,3.55432,3.55763,3.54743,3.55563,6030000.0
2008-03-11 04:51:00,3.54343,3.55259,3.54097,3.55064,8640000.0
2008-03-11 04:52:00,3.55594,3.55694,3.54677,3.55694,4150000.0
2008-03-11 04:53:00,3.5549,3.5549,3.54536,3.55467,4510000.0
2008-03-11 04:54:00,3.55679,3.55763,3.55225,3.55225,3390000.0
2008-03-11 04:55:00,3.55726,3.55726,3.54767,3.55005,3390000.0
2008-03-11 04:56:00,3.5566,3.5566,3.54541,3.55483,4890000.0
2008-03-11 04:57:00,3.55174,3.55715,3.55174,3.5546,3030000.0
2008-03-11 04:58:00,3.55223,3.55764,3.54748,3.55264,6400000.0
2008-03-11 04:59:00,3.55627,3.55627,3.54699,3.55024,5290000.0
2008-03-11 05:00:00,3.55228,3.56056,3.55228,3.55465,3760000.0
2008-03-11 05:01:00,3.54641,3.55508,3.54641,3.55476,8260000.0
2008-03-11 05:02:00,3.55606,3.55762,3.55216,3.55403,6790000.0
2008-03-11 05:03:00,3.55091,3.55607,3.54763,3.55142,4140000.0
2008-03-11 05:04:00,3.55683,3.56026,3.54991,3.55862,9070000.0
2008-03-11 05:05:00,3.55288,3.55606,3.54989,3.55273,4510000.0
2008-03-11 05:06:00,3.55506,3.55656,3.5474,3.5474,3020000.0
2008-03-11 05:07:00,3.55565,3.55711,3.54708,3.55219,6770000.0
2008-03-11 05:08:00,3.54222,3.55039,3.54222,3.55039,1500000.0
2008-03-11 05:09:00,3.55413,3.55954,3.54913,3.55631,6770000.0
2008-03-11 05:10:00,3.54781,3.55552,3.54375,3.55552,4910000.0
2008-03-11 05:11:00,3.55629,3.55724,3.5475,3.55724,3770000.0
2008-03-11 05:13:00,3.55087,3.55493,3.54543,3.54713,7140000.0
2008-03-11 05:14:00,3.55553,3.55553,3.54825,3.55042,5260000.0
2008-03-11 05:15:00,3.55312,3.56273,3.55156,3.5562,8270000.0
2008-03-11 05:16:00,3.55651,3.55666,3.5477,3.55662,6760000.0
2008-03-11 05:18:00,3.54858,3.55816,3.54858,3.54869,7160000.0
2008-03-11 05:19:00,3.55698,3.55751,3.55084,3.55734,3770000.0
2008-03-11 05:20:00,3.55549,3.55549,3.54425,3.54904,9420000.0
2008-03-11 05:21:00,3.5459,3.55453,3.54366,3.55019,5260000.0
2008-03-11 05:22:00,3.54848,3.55727,3.54842,3.55321,8650000.0
2008-03-11 05:23:00,3.55582,3.55794,3.54662,3.55794,4140000.0
2008-03-11 05:24:00,3.55058,3.55798,3.55058,3.55468,3770000.0
2008-03-11 05:25:00,3.55062,3.5559,3.5472,3.55025,5660000.0
2008-03-11 05:26:00,3.54782,3.55675,3.54763,3.55647,6010000.0
2008-03-11 05:27:00,3.55022,3.55543,3.54635,3.55523,7140000.0
2008-03-11 05:28:00,3.54447,3.55703,3.54447,3.55692,5630000.0
2008-03-11 05:29:00,3.5469,3.557,3.5469,3.557,4880000.0
2008-03-11 05:30:00,3.55935,3.55951,3.54893,3.55425,6770000.0
2008-03-11 05:31:00,3.5436,3.55426,3.54272,3.55412,3780000.0
2008-03-11 05:32:00,3.5536,3.5578,3.55172,3.55586,7140000.0
2008-03-11 05:33:00,3.54679,3.55533,3.5434,3.55533,5650000.0
2008-03-11 05:34:00,3.55625,3.55666,3.55154,3.55406,4150000.0
2008-03-11 05:35:00,3.5562,3.55823,3.54866,3.55615,7140000.0
2008-03-11 05:36:00,3.54394,3.55645,3.54394,3.55645,4510000.0
2008-03-11 05:37:00,3.54673,3.5554,3.5456,3.5517,6380000.0
2008-03-11 05:38:00,3.54831,3.55609,3.54831,3.55609,4510000.0
2008-03-11 05:39:00,3.54917,3.55918,3.54917,3.55823,4520000.0
2008-03-11 05:40:00,3.55124,3.55482,3.54449,3.54772,5630000.0
2008-03-11 05:41:00,3.55109,3.55677,3.5482,3.55588,3770000.0
2008-03-11 05:42:00,3.54811,3.55754,3.54811,3.5547,4520000.0
2008-03-11 05:43:00,3.54959,3.55922,3.54959,3.55274,5640000.0
2008-03-11 05:44:00,3.54822,3.55762,3.54699,3.55762,8650000.0
2008-03-11 05:45:00,3.56064,3.56064,3.5506,3.55202,7520000.0
2008-03-11 05:46:00,3.55292,3.56115,3.54912,3.55414,12420000.0
2008-03-11 05:47:00,3.54547,3.5532,3.54522,3.54709,3390000.0
2008-03-11 05:48:00,3.55229,3.55229,3.54104,3.54104,4510000.0
2008-03-11 05:49:00,3.55054,3.55743,3.55054,3.55233,5260000.0
2008-03-11 05:50:00,3.54785,3.55761,3.54785,3.55681,4530000.0
2008-03-11 05:51:00,3.55744,3.5575,3.54807,3.5575,5640000.0
2008-03-11 05:52:00,3.55665,3.55849,3.54865,3.54865,4520000.0
2008-03-11 05:53:00,3.55355,3.55647,3.54971,3.55256,4510000.0
2008-03-11 05:55:00,3.55115,3.55636,3.54912,3.55223,6390000.0
2008-03-11 05:56:00,3.5557,3.55636,3.55116,3.5517,5640000.0
2008-03-11 05:57:00,3.54839,3.56112,3.54839,3.55494,6780000.0
2008-03-11 05:58:00,3.55325,3.55673,3.55325,3.55569,3760000.0
2008-03-11 05:59:00,3.55192,3.55809,3.54779,3.54864,10530000.0
2008-03-11 06:00:00,3.55532,3.55713,3.55369,3.55658,3010000.0
2008-03-11 06:01:00,3.5562,3.55678,3.55007,3.55678,6760000.0
2008-03-11 06:02:00,3.55719,3.55735,3.55619,3.55735,1880000.0
2008-03-11 06:03:00,3.54929,3.55266,3.54927,3.55106,2630000.0
2008-03-11 06:04:00,3.55277,3.5571,3.55059,3.55344,4510000.0
2008-03-11 06:05:00,3.5547,3.55584,3.54704,3.54704,3760000.0
2008-03-11 06:06:00,3.54912,3.55334,3.54392,3.54824,6010000.0
2008-03-11 06:07:00,3.54822,3.55687,3.54803,3.55354,6400000.0
2008-03-11 06:08:00,3.55606,3.5574,3.55221,3.55221,6010000.0
2008-03-11 06:10:00,3.55762,3.55762,3.55233,3.55233,5250000.0
2008-03-11 06:11:00,3.55647,3.55767,3.54787,3.55265,5630000.0
2008-03-11 06:13:00,3.54672,3.55635,3.54649,3.55415,5640000.0
2008-03-11 06:14:00,3.55342,3.55556,3.54311,3.55556,5260000.0
2008-03-11 06:15:00,3.55303,3.56175,3.5519,3.55826,7140000.0
2008-03-11 06:16:00,3.55487,3.55737,3.54417,3.55642,6010000.0
2008-03-11 06:17:00,3.5464,3.55505,3.54375,3.5548,4130000.0
2008-03-11 06:18:00,3.55468,3.5598,3.55172,3.55723,5630000.0
2008-03-11 06:19:00,3.55561,3.55561,3.54751,3.55378,5260000.0
2008-03-11 06:20:00,3.54479,3.55706,3.54479,3.55584,4890000.0
2008-03-11 06:21:00,3.54413,3.54413,3.54413,3.54413,380000.0
2008-03-11 06:22:00,3.55426,3.55688,3.54761,3.55639,5260000.0
2008-03-11 06:23:00,3.55215,3.55771,3.54734,3.54734,5630000.0
2008-03-11 06:24:00,3.5578,3.55937,3.54918,3.55432,6010000.0
2008-03-11 06:28:00,3.55551,3.55786,3.54829,3.555,4140000.0
2008-03-11 06:29:00,3.55342,3.55729,3.54605,3.55113,12790000.0
2008-03-11 06:30:00,3.55908,3.55908,3.54639,3.5518,5270000.0
2008-03-11 06:31:00,3.55746,3.55768,3.54794,3.54794,4500000.0
2008-03-11 06:32:00,3.55229,3.55687,3.54827,3.55687,4890000.0
2008-03-11 06:33:00,3.54723,3.5573,3.54591,3.55414,7900000.0
2008-03-11 06:34:00,3.54772,3.5556,3.54772,3.5556,2270000.0
2008-03-11 06:35:00,3.55336,3.55393,3.54651,3.55133,9020000.0
2008-03-11 06:36:00,3.54859,3.55436,3.54859,3.55156,3380000.0
2008-03-11 06:37:00,3.55725,3.55725,3.54701,3.55563,7140000.0
2008-03-11 06:41:00,3.54936,3.55596,3.54614,3.55213,6380000.0
2008-03-11 06:45:00,3.56007,3.56366,3.55088,3.55514,7890000.0
2008-03-11 06:46:00,3.55716,3.55823,3.54873,3.55786,4890000.0
2008-03-11 06:48:00,3.54462,3.55368,3.54413,3.55367,10910000.0
2008-03-11 06:49:00,3.5555,3.55553,3.54569,3.55103,7130000.0
2008-03-11 06:50:00,3.55292,3.55707,3.54721,3.55624,5270000.0
2008-03-11 06:51:00,3.55364,3.55679,3.54766,3.55209,9780000.0
2008-03-11 06:52:00,3.55624,3.55624,3.54336,3.5462,6390000.0
2008-03-11 06:53:00,3.55192,3.556,3.549,3.556,8250000.0
2008-03-11 06:54:00,3.55753,3.55753,3.54816,3.55678,10130000.0
2008-03-11 06:55:00,3.55443,3.55906,3.55247,3.55522,6000000.0
2008-03-11 06:56:00,3.54911,3.55905,3.54712,3.55423,5250000.0
2008-03-11 06:57:00,3.54811,3.5586,3.54811,3.55782,7140000.0
2008-03-11 06:58:00,3.5539,3.55796,3.55041,3.55796,5270000.0
2008-03-11 06:59:00,3.55532,3.55627,3.54562,3.55009,4880000.0
2008-03-11 07:00:00,3.56003,3.56225,3.55331,3.55901,5640000.0
2008-03-11 07:01:00,3.54934,3.56294,3.54934,3.55408,6000000.0
2008-03-11 07:02:00,3.55744,3.55744,3.55208,3.55545,6010000.0
2008-03-11 07:04:00,3.55627,3.55627,3.54572,3.55566,6010000.0
2008-03-11 07:05:00,3.54722,3.55634,3.54722,3.55196,4880000.0
2008-03-11 07:06:00,3.55583,3.55625,3.55007,3.5526,4510000.0
2008-03-11 07:07:00,3.55601,3.55657,3.55191,3.55395,4880000.0
2008-03-11 07:08:00,3.55177,3.56082,3.54733,3.55541,5630000.0
2008-03-11 07:09:00,3.55099,3.55667,3.54562,3.55647,5280000.0
2008-03-11 07:10:00,3.55751,3.55815,3.54841,3.55765,11660000.0
2008-03-11 07:11:00,3.55245,3.55917,3.55237,3.55732,3760000.0
2008-03-11 07:12:00,3.54614,3.55615,3.54332,3.55316,7150000.0
2008-03-11 07:13:00,3.55824,3.56076,3.55018,3.55328,4900000.0
2008-03-11 07:14:00,3.54835,3.56063,3.54835,3.55278,9030000.0
2008-03-11 07:15:00,3.55815,3.5615,3.54894,3.54894,6010000.0
2008-03-11 07:16:00,3.55719,3.56215,3.55673,3.55673,4890000.0
2008-03-11 07:17:00,3.55585,3.55585,3.54367,3.55493,6020000.0
2008-03-11 07:18:00,3.55063,3.55746,3.54557,3.55746,7890000.0
2008-03-11 07:19:00,3.54998,3.55818,3.54998,3.55374,6760000.0
2008-03-11 07:20:00,3.55604,3.55604,3.54865,3.55281,7520000.0
2008-03-11 07:21:00,3.54607,3.5554,3.54596,3.55303,7520000.0
2008-03-11 07:22:00,3.55503,3.55503,3.54706,3.54706,6020000.0
2008-03-11 07:23:00,3.55554,3.55889,3.5544,3.55785,6760000.0
2008-03-11 07:24:00,3.55628,3.55669,3.54812,3.55174,5660000.0
2008-03-11 07:25:00,3.55634,3.55634,3.54569,3.55141,15400000.0
2008-03-11 07:26:00,3.55765,3.55773,3.55241,3.55413,6760000.0
2008-03-11 07:27:00,3.55332,3.55879,3.55224,3.55811,5630000.0
2008-03-11 07:29:00,3.54917,3.55797,3.54917,3.55772,3380000.0
2008-03-11 07:30:00,3.55838,3.56102,3.55594,3.55959,6760000.0
2008-03-11 07:31:00,3.55649,3.55649,3.54605,3.555,16910000.0
2008-03-11 07:32:00,3.55652,3.55752,3.55317,3.55752,4890000.0
2008-03-11 07:33:00,3.55084,3.55418,3.54544,3.54843,4510000.0
2008-03-11 07:34:00,3.55857,3.56095,3.55107,3.55107,4520000.0
2008-03-11 07:35:00,3.55599,3.55732,3.55063,3.55465,6380000.0
2008-03-11 07:36:00,3.55541,3.55704,3.54472,3.55704,5260000.0
2008-03-11 07:37:00,3.5543,3.55873,3.54911,3.5576,9770000.0
2008-03-11 07:38:00,3.55526,3.55674,3.54551,3.54969,4890000.0
2008-03-11 07:39:00,3.55518,3.55548,3.546,3.55548,3010000.0
2008-03-11 07:40:00,3.54807,3.55928,3.54807,3.5516,6010000.0
2008-03-11 07:41:00,3.55746,3.55746,3.54655,3.55733,6760000.0
2008-03-11 07:42:00,3.54812,3.55906,3.54812,3.55512,8650000.0
2008-03-11 07:43:00,3.55641,3.55684,3.54567,3.55684,9420000.0
2008-03-11 07:44:00,3.55646,3.55777,3.55221,3.55221,5630000.0
2008-03-11 07:45:00,3.55123,3.5588,3.54789,3.55749,8270000.0
2008-03-11 07:46:00,3.5462,3.55459,3.54489,3.55459,6770000.0
2008-03-11 07:47:00,3.55307,3.55785,3.54611,3.55726,8260000.0
2008-03-11 07:48:00,3.55175,3.55803,3.54921,3.54921,4130000.0
2008-03-11 07:49:00,3.55744,3.55744,3.54619,3.55455,7140000.0
2008-03-11 07:50:00,3.54872,3.55678,3.54748,3.55678,5250000.0
2008-03-11 07:51:00,3.55427,3.55656,3.54726,3.55201,5640000.0
2008-03-11 07:52:00,3.55449,3.55667,3.54763,3.55653,4880000.0
2008-03-11 07:53:00,3.55123,3.55452,3.54555,3.55155,6380000.0
2008-03-11 07:54:00,3.548,3.55766,3.548,3.55766,3770000.0
2008-03-11 07:55:00,3.5532,3.55829,3.5532,3.55463,4140000.0
2008-03-11 07:56:00,3.55003,3.55569,3.5458,3.55569,6380000.0
2008-03-11 07:57:00,3.55641,3.55641,3.54369,3.54677,6030000.0
2008-03-11 07:58:00,3.55645,3.55698,3.55196,3.55565,4890000.0
2008-03-11 07:59:00,3.55608,3.55795,3.54805,3.55684,5640000.0
2008-03-11 08:00:00,3.55231,3.56167,3.55231,3.55481,3770000.0
2008-03-11 08:01:00,3.55788,3.55906,3.55007,3.55746,4140000.0
2008-03-11 08:02:00,3.55603,3.55778,3.55512,3.55715,5270000.0
2008-03-11 08:03:00,3.55175,3.55621,3.55175,3.55621,4510000.0
2008-03-11 08:04:00,3.55476,3.55974,3.55375,3.55974,4880000.0
2008-03-11 08:05:00,3.55242,3.56107,3.55223,3.56107,4510000.0
2008-03-11 08:06:00,3.55088,3.55675,3.54772,3.55675,7140000.0
2008-03-11 08:07:00,3.54777,3.55671,3.54777,3.55671,4140000.0
2008-03-11 08:08:00,3.55332,3.55714,3.54357,3.55569,5250000.0
2008-03-11 08:09:00,3.55617,3.55755,3.55064,3.55064,4140000.0
2008-03-11 08:10:00,3.55736,3.55736,3.54391,3.5517,5250000.0
2008-03-11 08:11:00,3.55219,3.5568,3.5474,3.55649,10150000.0
2008-03-11 08:12:00,3.55675,3.55675,3.54827,3.55597,5630000.0
2008-03-11 08:13:00,3.55236,3.55735,3.55204,3.55569,4510000.0
2008-03-11 08:14:00,3.5555,3.55581,3.54928,3.54928,4130000.0
2008-03-11 08:15:00,3.55717,3.55903,3.55416,3.55416,6390000.0
2008-03-11 08:16:00,3.55676,3.55772,3.55073,3.552,4520000.0
2008-03-11 08:17:00,3.55132,3.55474,3.54975,3.55398,4880000.0
2008-03-11 08:18:00,3.55639,3.55659,3.55158,3.55559,4880000.0
2008-03-11 08:19:00,3.55151,3.55538,3.54758,3.55152,6000000.0
2008-03-11 08:20:00,3.55271,3.55715,3.54753,3.54753,3770000.0
2008-03-11 08:21:00,3.54301,3.55627,3.54301,3.55627,4880000.0
2008-03-11 08:22:00,3.55709,3.55714,3.5541,3.55551,5640000.0
2008-03-11 08:23:00,3.55755,3.56033,3.5483,3.55801,6380000.0
2008-03-11 08:24:00,3.55489,3.55631,3.54748,3.55213,4520000.0
2008-03-11 08:25:00,3.55332,3.55558,3.5466,3.55168,6380000.0
2008-03-11 08:26:00,3.55552,3.557,3.55023,3.55556,6760000.0
2008-03-11 08:27:00,3.55225,3.55769,3.55225,3.55769,4520000.0
2008-03-11 08:28:00,3.55259,3.55595,3.54715,3.54715,5270000.0
2008-03-11 08:29:00,3.55514,3.55514,3.54859,3.54859,4140000.0
2008-03-11 08:30:00,3.55979,3.55979,3.55213,3.55368,3020000.0
2008-03-11 08:31:00,3.55098,3.55775,3.54848,3.55707,6010000.0
2008-03-11 08:32:00,3.55513,3.55862,3.54853,3.5568,7520000.0
2008-03-11 08:33:00,3.55387,3.5584,3.54588,3.55184,6770000.0
2008-03-11 08:34:00,3.55525,3.55682,3.54757,3.54757,7880000.0
2008-03-11 08:35:00,3.55189,3.55648,3.54534,3.55648,6010000.0
2008-03-11 08:36:00,3.54842,3.56165,3.54842,3.56165,4900000.0
2008-03-11 08:37:00,3.55655,3.56181,3.55125,3.56143,7510000.0
2008-03-11 08:38:00,3.56292,3.56354,3.55526,3.55775,7140000.0
2008-03-11 08:39:00,3.55429,3.55429,3.55047,3.55345,3760000.0
2008-03-11 08:40:00,3.55019,3.56072,3.54999,3.56072,4880000.0
2008-03-11 08:41:00,3.55585,3.56122,3.55196,3.56031,3770000.0
2008-03-11 08:42:00,3.56229,3.56339,3.55602,3.56145,7510000.0
2008-03-11 08:43:00,3.55942,3.56144,3.55552,3.56021,6760000.0
2008-03-11 08:44:00,3.55601,3.56241,3.55243,3.56132,10150000.0
2008-03-11 08:45:00,3.56201,3.56201,3.55097,3.55999,7140000.0
2008-03-11 08:46:00,3.55837,3.55942,3.55037,3.55825,5630000.0
2008-03-11 08:47:00,3.5542,3.55963,3.5484,3.55963,7140000.0
2008-03-11 08:48:00,3.55524,3.55994,3.54828,3.55994,4140000.0
2008-03-11 08:49:00,3.55892,3.56082,3.55076,3.55869,7140000.0
2008-03-11 08:50:00,3.55676,3.55996,3.54931,3.54953,8260000.0
2008-03-11 08:52:00,3.55592,3.56136,3.55298,3.56037,6020000.0
2008-03-11 08:53:00,3.55895,3.56002,3.54925,3.55737,6390000.0
2008-03-11 08:54:00,3.54969,3.56071,3.54969,3.55962,6770000.0
2008-03-11 08:55:00,3.55458,3.5607,3.548,3.55094,4890000.0
2008-03-11 08:56:00,3.55467,3.55826,3.55239,3.55239,4510000.0
2008-03-11 08:57:00,3.56215,3.56261,3.55066,3.55066,4140000.0
2008-03-11 08:58:00,3.5631,3.5631,3.54942,3.55896,4880000.0
2008-03-11 08:59:00,3.55894,3.56246,3.55505,3.55743,6760000.0
2008-03-11 09:00:00,3.55707,3.56355,3.55347,3.55942,9760000.0
2008-03-11 09:01:00,3.5551,3.56253,3.5551,3.56122,8250000.0
2008-03-11 09:02:00,3.5578,3.56009,3.55364,3.55557,6380000.0
2008-03-11 09:03:00,3.54792,3.55669,3.54792,3.55207,7140000.0
2008-03-11 09:04:00,3.55424,3.55855,3.55069,3.55315,4140000.0
2008-03-11 09:05:00,3.55027,3.5587,3.55005,3.55748,5250000.0
2008-03-11 09:06:00,3.55324,3.55912,3.54723,3.55643,12010000.0
2008-03-11 09:07:00,3.54839,3.55675,3.54839,3.5545,4140000.0
2008-03-11 09:08:00,3.55157,3.55399,3.54264,3.55383,6760000.0
2008-03-11 09:09:00,3.55118,3.55819,3.55022,3.55191,5630000.0
2008-03-11 09:10:00,3.55692,3.56079,3.55239,3.55752,9030000.0
2008-03-11 09:11:00,3.55778,3.5608,3.55019,3.55327,10520000.0
2008-03-11 09:12:00,3.55459,3.55955,3.55459,3.55551,6760000.0
2008-03-11 09:13:00,3.55601,3.55714,3.54699,3.55688,9030000.0
2008-03-11 09:14:00,3.55175,3.56018,3.54859,3.55838,15040000.0
2008-03-11 09:15:00,3.55437,3.55516,3.53747,3.54426,8640000.0
2008-03-11 09:16:00,3.55599,3.55599,3.5505,3.55573,6770000.0
2008-03-11 09:17:00,3.55509,3.55929,3.54654,3.54654,4880000.0
2008-03-11 09:18:00,3.55121,3.55693,3.55121,3.55618,4520000.0
2008-03-11 09:19:00,3.55568,3.55638,3.54691,3.55618,5630000.0
2008-03-11 09:20:00,3.55129,3.55576,3.55129,3.55429,6010000.0
2008-03-11 09:21:00,3.55245,3.55518,3.54562,3.54562,6020000.0
2008-03-11 09:22:00,3.5542,3.55716,3.54303,3.55356,8660000.0
2008-03-11 09:23:00,3.54946,3.55685,3.54946,3.55599,4140000.0
2008-03-11 09:24:00,3.55536,3.55793,3.5476,3.55292,5270000.0
2008-03-11 09:25:00,3.55247,3.55804,3.54888,3.55455,7520000.0
2008-03-11 09:26:00,3.55337,3.55694,3.54575,3.55637,7900000.0
2008-03-11 09:27:00,3.5443,3.55327,3.54272,3.55291,4140000.0
2008-03-11 09:28:00,3.54793,3.5539,3.5426,3.54901,11270000.0
2008-03-11 09:29:00,3.55078,3.55436,3.54439,3.54531,12410000.0
2008-03-11 09:30:00,3.55321,3.55759,3.54951,3.55261,6020000.0
2008-03-11 09:31:00,3.55333,3.55614,3.5494,3.5494,5630000.0
2008-03-11 09:32:00,3.54765,3.55436,3.54765,3.55432,4510000.0
2008-03-11 09:33:00,3.55491,3.55705,3.5482,3.55705,6380000.0
2008-03-11 09:34:00,3.54933,3.55515,3.54933,3.55331,6760000.0
2008-03-11 09:35:00,3.55612,3.55685,3.55054,3.55685,6000000.0
2008-03-11 09:36:00,3.54847,3.55716,3.54787,3.55404,7150000.0
2008-03-11 09:37:00,3.55665,3.55675,3.55054,3.55675,4510000.0
2008-03-11 09:38:00,3.55585,3.55672,3.54818,3.55672,3770000.0
2008-03-11 09:39:00,3.55619,3.55619,3.54584,3.55541,6760000.0
2008-03-11 09:40:00,3.54489,3.55652,3.54257,3.54613,7520000.0
2008-03-11 09:41:00,3.55208,3.55674,3.54455,3.54995,5640000.0
2008-03-11 09:42:00,3.55047,3.5553,3.54757,3.5534,7130000.0
2008-03-11 09:43:00,3.55142,3.55401,3.54471,3.55246,5250000.0
2008-03-11 09:44:00,3.55244,3.55482,3.54536,3.55417,12760000.0
2008-03-11 09:45:00,3.54829,3.55513,3.54439,3.55425,3770000.0
2008-03-11 09:46:00,3.55318,3.55524,3.54258,3.55288,9010000.0
2008-03-11 09:47:00,3.55274,3.55274,3.54141,3.551,6030000.0
2008-03-11 09:48:00,3.5534,3.5534,3.54585,3.55322,4890000.0
2008-03-11 09:49:00,3.55271,3.55354,3.54504,3.55354,4140000.0
2008-03-11 09:50:00,3.5443,3.55362,3.53972,3.55298,6020000.0
2008-03-11 09:51:00,3.55369,3.55369,3.54788,3.55147,4880000.0
2008-03-11 09:52:00,3.54992,3.55464,3.54907,3.55445,6750000.0
2008-03-11 09:53:00,3.55091,3.55842,3.54353,3.54353,6770000.0
2008-03-11 09:54:00,3.55209,3.55552,3.54706,3.55543,5250000.0
2008-03-11 09:55:00,3.55465,3.55465,3.54649,3.54649,4880000.0
2008-03-11 09:56:00,3.55305,3.55436,3.54407,3.54674,5640000.0
2008-03-11 09:57:00,3.5533,3.55554,3.54825,3.54825,4880000.0
2008-03-11 09:58:00,3.55476,3.55476,3.54368,3.55147,6020000.0
2008-03-11 09:59:00,3.54539,3.55476,3.5443,3.55135,10910000.0
2008-03-11 10:00:00,3.55428,3.55428,3.54381,3.55022,4890000.0
2008-03-11 10:01:00,3.54993,3.55405,3.54993,3.55405,4140000.0
2008-03-11 10:02:00,3.5548,3.5548,3.54443,3.55254,7150000.0
2008-03-11 10:03:00,3.54861,3.5542,3.54116,3.5542,10890000.0
2008-03-11 10:04:00,3.55214,3.55389,3.54603,3.55358,6390000.0
2008-03-11 10:05:00,3.5523,3.55409,3.54859,3.54924,5270000.0
2008-03-11 10:06:00,3.55281,3.5558,3.5472,3.5472,4890000.0
2008-03-11 10:07:00,3.55309,3.55582,3.54463,3.54648,5260000.0
2008-03-11 10:08:00,3.55467,3.55561,3.54848,3.55561,8640000.0
2008-03-11 10:09:00,3.55005,3.55742,3.54743,3.55738,7140000.0
2008-03-11 10:10:00,3.54917,3.55797,3.54806,3.55781,6400000.0
2008-03-11 10:11:00,3.55654,3.55772,3.54767,3.55766,11270000.0
2008-03-11 10:12:00,3.55559,3.55861,3.55111,3.55421,6770000.0
2008-03-11 10:13:00,3.55585,3.55691,3.5498,3.55303,5640000.0
2008-03-11 10:14:00,3.54906,3.55605,3.54552,3.55605,12400000.0
2008-03-11 10:15:00,3.5564,3.55764,3.54974,3.55764,6760000.0
2008-03-11 10:16:00,3.55684,3.55684,3.54939,3.55564,4880000.0
2008-03-11 10:17:00,3.55113,3.55113,3.53784,3.54868,5630000.0
2008-03-11 10:18:00,3.55048,3.55669,3.54613,3.54613,5260000.0
2008-03-11 10:19:00,3.55466,3.55616,3.54636,3.55255,7130000.0
2008-03-11 10:20:00,3.55484,3.55484,3.54409,3.55191,9770000.0
2008-03-11 10:21:00,3.55377,3.55724,3.5471,3.55612,10150000.0
2008-03-11 10:22:00,3.55417,3.55417,3.54234,3.55033,6380000.0
2008-03-11 10:23:00,3.55513,3.55599,3.54763,3.54763,4880000.0
2008-03-11 10:24:00,3.55414,3.5549,3.54318,3.5549,7510000.0
2008-03-11 10:25:00,3.54825,3.55289,3.54435,3.54711,4890000.0
2008-03-11 10:26:00,3.55564,3.55902,3.55018,3.55311,5650000.0
2008-03-11 10:27:00,3.55756,3.55756,3.54713,3.55588,5630000.0
2008-03-11 10:28:00,3.5534,3.5587,3.5534,3.55442,4880000.0
2008-03-11 10:29:00,3.55594,3.56546,3.55068,3.55905,18010000.0
2008-03-11 10:30:00,3.55832,3.55832,3.55006,3.55132,8250000.0
2008-03-11 10:31:00,3.55474,3.55886,3.54575,3.55724,9030000.0
2008-03-11 10:32:00,3.55897,3.55897,3.54731,3.55861,5260000.0
2008-03-11 10:33:00,3.55563,3.55911,3.55056,3.5544,5260000.0
2008-03-11 10:34:00,3.55678,3.5576,3.54636,3.5489,7880000.0
2008-03-11 10:35:00,3.55255,3.5567,3.55035,3.55222,5260000.0
2008-03-11 10:36:00,3.5538,3.55807,3.55188,3.55404,6020000.0
2008-03-11 10:37:00,3.557,3.55799,3.54986,3.55799,7140000.0
2008-03-11 10:38:00,3.55386,3.55687,3.55245,3.55522,6010000.0
2008-03-11 10:39:00,3.55041,3.55918,3.55041,3.55413,4510000.0
2008-03-11 10:40:00,3.55825,3.55825,3.54801,3.55692,5640000.0
2008-03-11 10:41:00,3.55275,3.5562,3.54613,3.5562,4150000.0
2008-03-11 10:42:00,3.55166,3.55763,3.54684,3.55045,6010000.0
2008-03-11 10:43:00,3.55181,3.55962,3.54834,3.55208,6760000.0
2008-03-11 10:44:00,3.55367,3.55588,3.55058,3.55476,6750000.0
2008-03-11 10:45:00,3.55733,3.55742,3.55077,3.55689,6380000.0
2008-03-11 10:46:00,3.55695,3.55695,3.54922,3.55447,4880000.0
2008-03-11 10:47:00,3.55335,3.55713,3.55229,3.55537,5260000.0
2008-03-11 10:48:00,3.55662,3.55662,3.54398,3.54912,5650000.0
2008-03-11 10:49:00,3.55373,3.56015,3.55351,3.55413,7510000.0
2008-03-11 10:50:00,3.5568,3.5568,3.55161,3.55666,6770000.0
2008-03-11 10:51:00,3.5493,3.55654,3.54599,3.55654,4530000.0
2008-03-11 10:52:00,3.55457,3.55803,3.55277,3.55798,3780000.0
2008-03-11 10:53:00,3.54282,3.55671,3.54282,3.55671,6010000.0
2008-03-11 10:54:00,3.55434,3.55832,3.54867,3.55832,5260000.0
2008-03-11 10:55:00,3.55644,3.55727,3.55225,3.55727,6770000.0
2008-03-11 10:56:00,3.55863,3.55863,3.54427,3.55076,7140000.0
2008-03-11 10:57:00,3.55148,3.55616,3.54816,3.55616,6380000.0
2008-03-11 10:58:00,3.55704,3.55704,3.54612,3.55417,5250000.0
2008-03-11 10:59:00,3.55522,3.5575,3.54509,3.5575,5640000.0
2008-03-11 11:00:00,3.55424,3.5623,3.54983,3.54983,13150000.0
2008-03-11 11:01:00,3.55615,3.55716,3.55191,3.55716,4890000.0
2008-03-11 11:02:00,3.54887,3.55838,3.54687,3.54687,7130000.0
2008-03-11 11:03:00,3.55293,3.55618,3.54816,3.55254,5650000.0
2008-03-11 11:04:00,3.55279,3.55778,3.54709,3.55335,5630000.0
2008-03-11 11:05:00,3.55393,3.5601,3.54863,3.55532,6760000.0
2008-03-11 11:06:00,3.55726,3.55913,3.54963,3.55899,6760000.0
2008-03-11 11:07:00,3.55024,3.55964,3.55024,3.5531,5640000.0
2008-03-11 11:08:00,3.55756,3.55906,3.54982,3.55839,6380000.0
2008-03-11 11:09:00,3.55818,3.55915,3.54617,3.55347,5630000.0
2008-03-11 11:10:00,3.55386,3.55888,3.54881,3.55649,5640000.0
2008-03-11 11:11:00,3.56021,3.56039,3.54936,3.55844,7140000.0
2008-03-11 11:12:00,3.55961,3.55961,3.54932,3.55864,7140000.0
2008-03-11 11:13:00,3.55503,3.55892,3.55212,3.55867,4890000.0
2008-03-11 11:14:00,3.55567,3.55857,3.54716,3.55753,10530000.0
2008-03-11 11:15:00,3.55354,3.55802,3.55102,3.55692,4150000.0
2008-03-11 11:16:00,3.55002,3.55695,3.54744,3.5541,5270000.0
2008-03-11 11:17:00,3.55347,3.55538,3.54625,3.54859,5250000.0
2008-03-11 11:18:00,3.55124,3.55465,3.54582,3.55465,5250000.0
2008-03-11 11:19:00,3.54922,3.55457,3.54751,3.55457,3770000.0
2008-03-11 11:20:00,3.54547,3.55733,3.54547,3.55618,4510000.0
2008-03-11 11:21:00,3.54943,3.5553,3.54777,3.54959,4510000.0
2008-03-11 11:22:00,3.55476,3.55476,3.55236,3.55323,5650000.0
2008-03-11 11:23:00,3.5526,3.5532,3.54458,3.55112,5250000.0
2008-03-11 11:24:00,3.54578,3.55645,3.54578,3.55391,6010000.0
2008-03-11 11:25:00,3.54934,3.55273,3.54545,3.55273,5640000.0
2008-03-11 11:26:00,3.54835,3.55222,3.54614,3.5497,5250000.0
2008-03-11 11:27:00,3.54445,3.54828,3.54113,3.54506,6390000.0
2008-03-11 11:28:00,3.54515,3.55045,3.54147,3.54834,6760000.0
2008-03-11 11:29:00,3.54117,3.54884,3.54117,3.54561,10890000.0
2008-03-11 11:30:00,3.54958,3.54975,3.54087,3.54501,6380000.0
2008-03-11 11:31:00,3.54134,3.54994,3.53999,3.54994,4510000.0
2008-03-11 11:32:00,3.54824,3.54869,3.53989,3.54396,6400000.0
2008-03-11 11:33:00,3.54827,3.54891,3.54062,3.5486,6010000.0
2008-03-11 11:34:00,3.54052,3.54516,3.54036,3.54398,4880000.0
2008-03-11 11:35:00,3.54704,3.54795,3.54256,3.5467,6760000.0
2008-03-11 11:36:00,3.54558,3.54635,3.53447,3.54635,8630000.0
2008-03-11 11:37:00,3.54453,3.54561,3.53931,3.54088,6390000.0
2008-03-11 11:38:00,3.54364,3.54364,3.53145,3.54359,4890000.0
2008-03-11 11:39:00,3.53936,3.54419,3.53798,3.54403,4140000.0
2008-03-11 11:40:00,3.53748,3.54333,3.53351,3.53351,4140000.0
2008-03-11 11:41:00,3.54209,3.54333,3.53531,3.54093,7140000.0
2008-03-11 11:42:00,3.54297,3.54409,3.53748,3.53748,4510000.0
2008-03-11 11:43:00,3.53861,3.54267,3.53555,3.53973,7890000.0
2008-03-11 11:44:00,3.54127,3.54453,3.53645,3.53645,5630000.0
2008-03-11 11:45:00,3.53895,3.54353,3.53895,3.54265,4880000.0
2008-03-11 11:46:00,3.53789,3.54353,3.53484,3.54259,7140000.0
2008-03-11 11:47:00,3.53693,3.54199,3.53432,3.54139,4520000.0
2008-03-11 11:48:00,3.54068,3.54196,3.53254,3.53738,6760000.0
2008-03-11 11:49:00,3.54236,3.54284,3.53347,3.54284,4140000.0
2008-03-11 11:50:00,3.54187,3.54187,3.53093,3.54113,6010000.0
2008-03-11 11:51:00,3.54298,3.54298,3.53537,3.53537,5260000.0
2008-03-11 11:52:00,3.54053,3.5424,3.53501,3.54067,4880000.0
2008-03-11 11:53:00,3.53667,3.54137,3.53184,3.53184,6770000.0
2008-03-11 11:54:00,3.53986,3.54181,3.53314,3.53737,5650000.0
2008-03-11 11:55:00,3.53816,3.54295,3.53426,3.53938,4890000.0
2008-03-11 11:56:00,3.53872,3.54313,3.53542,3.53808,4140000.0
2008-03-11 11:57:00,3.53273,3.5408,3.53273,3.53865,4530000.0
2008-03-11 11:58:00,3.53826,3.54242,3.5366,3.53773,6380000.0
2008-03-11 11:59:00,3.53932,3.54199,3.53397,3.54199,8630000.0
2008-03-11 12:00:00,3.53833,3.54324,3.53517,3.54113,4510000.0
2008-03-11 12:01:00,3.53702,3.54189,3.53128,3.53735,7510000.0
2008-03-11 12:02:00,3.53915,3.54183,3.53055,3.5411,6400000.0
2008-03-11 12:03:00,3.53469,3.53976,3.53346,3.53976,4510000.0
2008-03-11 12:04:00,3.5393,3.53951,3.53342,3.5372,6010000.0
2008-03-11 12:05:00,3.53893,3.53894,3.53252,3.53306,5630000.0
2008-03-11 12:06:00,3.53254,3.5363,3.52689,3.52689,5250000.0
2008-03-11 12:07:00,3.52564,3.53567,3.52564,3.53109,5630000.0
2008-03-11 12:08:00,3.52935,3.53414,3.52234,3.53367,4880000.0
2008-03-11 12:09:00,3.53018,3.53611,3.52675,3.53573,4510000.0
2008-03-11 12:10:00,3.53478,3.53478,3.5294,3.52968,4140000.0
2008-03-11 12:11:00,3.53271,3.53271,3.52279,3.52279,4510000.0
2008-03-11 12:12:00,3.5337,3.53461,3.52707,3.52965,6390000.0
2008-03-11 12:13:00,3.53269,3.53459,3.52903,3.53084,4880000.0
2008-03-11 12:14:00,3.53675,3.53925,3.52878,3.53679,6020000.0
2008-03-11 12:15:00,3.53684,3.53701,3.53001,3.53701,9770000.0
2008-03-11 12:16:00,3.52998,3.53575,3.52912,3.53081,4880000.0
2008-03-11 12:17:00,3.53473,3.53473,3.52961,3.52961,4880000.0
2008-03-11 12:18:00,3.5348,3.53513,3.5305,3.53496,6750000.0
2008-03-11 12:19:00,3.53538,3.53538,3.52148,3.52523,5260000.0
2008-03-11 12:20:00,3.53439,3.53439,3.52696,3.52772,6010000.0
2008-03-11 12:21:00,3.53295,3.53523,3.52977,3.52977,7880000.0
2008-03-11 12:22:00,3.5304,3.53558,3.5304,3.53508,5630000.0
2008-03-11 12:23:00,3.52658,3.53445,3.52658,3.52851,5630000.0
2008-03-11 12:24:00,3.52846,3.53551,3.52308,3.53551,7510000.0
2008-03-11 12:25:00,3.5288,3.53542,3.52585,3.53153,9770000.0
2008-03-11 12:26:00,3.53151,3.53495,3.5211,3.52368,7160000.0
2008-03-11 12:27:00,3.53497,3.53497,3.5255,3.53453,4150000.0
2008-03-11 12:28:00,3.53704,3.53704,3.52938,3.53556,5630000.0
2008-03-11 12:29:00,3.53454,3.53593,3.52872,3.53593,4520000.0
2008-03-11 12:30:00,3.53566,3.53658,3.52491,3.53658,17660000.0
2008-03-11 12:31:00,3.52788,3.5369,3.52788,3.5369,6380000.0
2008-03-11 12:32:00,3.52517,3.53555,3.52517,3.53115,6760000.0
2008-03-11 12:33:00,3.53394,3.53817,3.52714,3.53746,5630000.0
2008-03-11 12:34:00,3.53198,3.53791,3.53068,3.53791,4510000.0
2008-03-11 12:35:00,3.53206,3.53643,3.53136,3.53519,4520000.0
2008-03-11 12:36:00,3.53325,3.53441,3.52267,3.53441,4880000.0
2008-03-11 12:37:00,3.53395,3.53549,3.52584,3.53549,7510000.0
2008-03-11 12:38:00,3.53136,3.53346,3.52944,3.53346,5260000.0
2008-03-11 12:39:00,3.52421,3.53654,3.52415,3.5353,7140000.0
2008-03-11 12:40:00,3.52748,3.53787,3.52748,3.53783,4890000.0
2008-03-11 12:41:00,3.53171,3.53502,3.52216,3.53423,5650000.0
2008-03-11 12:42:00,3.53183,3.53753,3.52707,3.53663,8640000.0
2008-03-11 12:43:00,3.53698,3.53843,3.53183,3.53281,6760000.0
2008-03-11 12:44:00,3.53287,3.53709,3.52928,3.53634,4510000.0
2008-03-11 12:45:00,3.53702,3.53702,3.52826,3.53267,5260000.0
2008-03-11 12:46:00,3.53835,3.53918,3.52639,3.53678,5260000.0
2008-03-11 12:47:00,3.54032,3.54032,3.53134,3.53449,5260000.0
2008-03-11 12:48:00,3.52938,3.53936,3.52938,3.53425,5260000.0
2008-03-11 12:49:00,3.53305,3.53883,3.52705,3.53181,4140000.0
2008-03-11 12:50:00,3.53936,3.53936,3.52903,3.53398,4880000.0
2008-03-11 12:51:00,3.53792,3.53798,3.53161,3.53691,4520000.0
2008-03-11 12:52:00,3.53931,3.53966,3.53095,3.53753,5260000.0
2008-03-11 12:53:00,3.53709,3.53795,3.52697,3.53795,5640000.0
2008-03-11 12:54:00,3.53435,3.53935,3.52915,3.53901,5640000.0
2008-03-11 12:55:00,3.53194,3.53544,3.52846,3.53544,4140000.0
2008-03-11 12:56:00,3.53408,3.53904,3.53315,3.5351,5640000.0
2008-03-11 12:57:00,3.5291,3.53897,3.52635,3.53897,9400000.0
2008-03-11 12:58:00,3.53492,3.53771,3.52978,3.52978,6400000.0
2008-03-11 12:59:00,3.53853,3.53853,3.52924,3.53637,5630000.0
2008-03-11 13:00:00,3.53803,3.53931,3.53226,3.53824,9380000.0
2008-03-11 13:01:00,3.53265,3.53511,3.52302,3.53377,7520000.0
2008-03-11 13:02:00,3.53401,3.53768,3.52612,3.53708,4890000.0
2008-03-11 13:03:00,3.53617,3.53961,3.52841,3.53721,8630000.0
2008-03-11 13:04:00,3.53958,3.53958,3.52621,3.53299,4890000.0
2008-03-11 13:05:00,3.53375,3.53782,3.52818,3.5338,4520000.0
2008-03-11 13:06:00,3.53377,3.53709,3.52616,3.53649,5640000.0
2008-03-11 13:07:00,3.53495,3.53786,3.5301,3.5301,4880000.0
2008-03-11 13:08:00,3.53714,3.538,3.53228,3.53674,4890000.0
2008-03-11 13:09:00,3.53252,3.53761,3.5235,3.53761,11670000.0
2008-03-11 13:10:00,3.53489,3.53744,3.53125,3.53744,4510000.0
2008-03-11 13:11:00,3.535,3.53987,3.53017,3.53948,4510000.0
2008-03-11 13:12:00,3.53703,3.53703,3.52502,3.53204,6770000.0
2008-03-11 13:13:00,3.53675,3.53835,3.52658,3.53835,6030000.0
2008-03-11 13:14:00,3.53591,3.54438,3.53126,3.53523,8650000.0
2008-03-11 13:15:00,3.53189,3.53975,3.53032,3.53296,6400000.0
2008-03-11 13:16:00,3.53105,3.53793,3.52866,3.5338,3780000.0
2008-03-11 13:17:00,3.53397,3.53791,3.52912,3.53734,6760000.0
2008-03-11 13:18:00,3.53728,3.53878,3.5284,3.53878,6760000.0
2008-03-11 13:19:00,3.52913,3.54269,3.52913,3.53956,7880000.0
2008-03-11 13:20:00,3.53536,3.53536,3.52902,3.53351,5630000.0
2008-03-11 13:21:00,3.53551,3.53642,3.52627,3.53637,7510000.0
2008-03-11 13:22:00,3.53647,3.53647,3.52595,3.53144,6380000.0
2008-03-11 13:23:00,3.53178,3.53604,3.52885,3.53401,6760000.0
2008-03-11 13:24:00,3.5275,3.53624,3.52515,3.53624,4510000.0
2008-03-11 13:25:00,3.53428,3.53688,3.52672,3.53688,5270000.0
2008-03-11 13:26:00,3.53677,3.53677,3.5273,3.53375,5630000.0
2008-03-11 13:27:00,3.53669,3.53753,3.53124,3.53287,6750000.0
2008-03-11 13:28:00,3.53375,3.53661,3.53027,3.53288,6030000.0
2008-03-11 13:29:00,3.53599,3.53672,3.53021,3.53672,3400000.0
2008-03-11 13:30:00,3.53216,3.53662,3.53032,3.53515,6770000.0
2008-03-11 13:31:00,3.53171,3.53551,3.53138,3.53378,5250000.0
2008-03-11 13:32:00,3.53707,3.53707,3.52899,3.53576,4890000.0
2008-03-11 13:33:00,3.5309,3.53815,3.52835,3.53128,11270000.0
2008-03-11 13:34:00,3.53669,3.53958,3.52989,3.53349,6770000.0
2008-03-11 13:35:00,3.53503,3.53503,3.52369,3.53338,5630000.0
2008-03-11 13:36:00,3.53027,3.53488,3.52404,3.53473,6760000.0
2008-03-11 13:37:00,3.53518,3.53746,3.52641,3.53746,6760000.0
2008-03-11 13:38:00,3.53508,3.53662,3.52964,3.53318,4510000.0
2008-03-11 13:39:00,3.53496,3.53496,3.5292,3.5297,4880000.0
2008-03-11 13:40:00,3.52592,3.53707,3.5248,3.53707,7130000.0
2008-03-11 13:41:00,3.52972,3.53676,3.52736,3.53676,6760000.0
2008-03-11 13:42:00,3.53468,3.53738,3.5267,3.53698,6380000.0
2008-03-11 13:43:00,3.53117,3.53576,3.52225,3.53576,6380000.0
2008-03-11 13:44:00,3.53642,3.53642,3.52183,3.52915,9400000.0
2008-03-11 13:45:00,3.53614,3.53614,3.52583,3.53478,7140000.0
2008-03-11 13:46:00,3.5359,3.5359,3.52387,3.5267,8280000.0
2008-03-11 13:47:00,3.5279,3.53555,3.5267,3.53138,5630000.0
2008-03-11 13:48:00,3.53007,3.53757,3.52355,3.53757,5640000.0
2008-03-11 13:49:00,3.52268,3.53308,3.52268,3.53248,5630000.0
2008-03-11 13:50:00,3.52635,3.53518,3.52368,3.53488,7140000.0
2008-03-11 13:51:00,3.53565,3.53565,3.52436,3.52991,4880000.0
2008-03-11 13:52:00,3.52669,3.53354,3.52435,3.5276,5270000.0
2008-03-11 13:53:00,3.53383,3.53459,3.522,3.52752,9760000.0
2008-03-11 13:54:00,3.52964,3.53495,3.52344,3.5261,13900000.0
2008-03-11 13:55:00,3.53109,3.53538,3.52981,3.53538,7140000.0
2008-03-11 13:56:00,3.53492,3.53492,3.52577,3.53464,4140000.0
2008-03-11 13:57:00,3.53133,3.5336,3.52629,3.53003,6010000.0
2008-03-11 13:58:00,3.52725,3.53505,3.52523,3.53505,6000000.0
2008-03-11 13:59:00,3.52919,3.53474,3.52827,3.5326,7510000.0
2008-03-11 14:00:00,3.53311,3.5343,3.521,3.52936,10160000.0
2008-03-11 14:01:00,3.52532,3.53439,3.52258,3.53439,4880000.0
2008-03-11 14:02:00,3.52923,3.54049,3.52632,3.53405,7500000.0
2008-03-11 14:03:00,3.53436,3.53606,3.52661,3.53552,12760000.0
2008-03-11 14:04:00,3.53677,3.53677,3.52353,3.52508,4880000.0
2008-03-11 14:05:00,3.53042,3.53469,3.5205,3.53427,5260000.0
2008-03-11 14:06:00,3.53472,3.53472,3.52572,3.53064,10130000.0
2008-03-11 14:07:00,3.53439,3.53735,3.52641,3.53735,6760000.0
2008-03-11 14:08:00,3.52828,3.53365,3.52548,3.53144,4890000.0
2008-03-11 14:09:00,3.52957,3.5341,3.52643,3.53233,5630000.0
2008-03-11 14:10:00,3.53322,3.53342,3.52083,3.53072,7130000.0
2008-03-11 14:11:00,3.53639,3.53639,3.52369,3.53213,6400000.0
2008-03-11 14:12:00,3.53157,3.53589,3.5244,3.53552,6390000.0
2008-03-11 14:13:00,3.53185,3.5352,3.52694,3.53493,7140000.0
2008-03-11 14:14:00,3.53771,3.53859,3.52517,3.53399,3770000.0
2008-03-11 14:15:00,3.53666,3.54252,3.53202,3.53481,8280000.0
2008-03-11 14:16:00,3.53649,3.53805,3.52873,3.53805,6760000.0
2008-03-11 14:17:00,3.53556,3.53614,3.52662,3.53614,6010000.0
2008-03-11 14:18:00,3.53351,3.54166,3.5313,3.5333,5270000.0
2008-03-11 14:19:00,3.53792,3.53794,3.53219,3.53337,4890000.0
2008-03-11 14:20:00,3.52809,3.53723,3.52732,3.52732,5250000.0
2008-03-11 14:21:00,3.53392,3.53698,3.52951,3.53698,6010000.0
2008-03-11 14:22:00,3.53451,3.53598,3.52794,3.53412,7510000.0
2008-03-11 14:23:00,3.53302,3.53809,3.53302,3.53305,7140000.0
2008-03-11 14:24:00,3.53278,3.53669,3.52355,3.5347,9390000.0
2008-03-11 14:25:00,3.53373,3.53546,3.52531,3.53113,10150000.0
2008-03-11 14:26:00,3.53206,3.53637,3.529,3.53089,4520000.0
2008-03-11 14:27:00,3.53593,3.53686,3.52655,3.53496,5640000.0
2008-03-11 14:28:00,3.52968,3.5381,3.52904,3.53389,7880000.0
2008-03-11 14:29:00,3.53651,3.53713,3.53171,3.53601,4510000.0
2008-03-11 14:30:00,3.53691,3.53834,3.53086,3.53516,7520000.0
2008-03-11 14:31:00,3.53469,3.53695,3.52941,3.52941,6390000.0
2008-03-11 14:32:00,3.52441,3.53389,3.52084,3.53283,7890000.0
2008-03-11 14:33:00,3.53288,3.5336,3.5281,3.53161,6400000.0
2008-03-11 14:34:00,3.52848,3.53145,3.52698,3.53145,4140000.0
2008-03-11 14:35:00,3.53019,3.53144,3.52155,3.52873,6380000.0
2008-03-11 14:36:00,3.52583,3.52977,3.52105,3.52977,5250000.0
2008-03-11 14:37:00,3.52624,3.52927,3.52437,3.52437,4140000.0
2008-03-11 14:38:00,3.53027,3.5308,3.52509,3.5308,6020000.0
2008-03-11 14:39:00,3.52559,3.52947,3.52321,3.52882,4150000.0
2008-03-11 14:40:00,3.5256,3.53025,3.52355,3.5288,4140000.0
2008-03-11 14:41:00,3.52711,3.53217,3.52372,3.53001,4510000.0
2008-03-11 14:42:00,3.53028,3.53145,3.52021,3.52552,7880000.0
2008-03-11 14:43:00,3.52734,3.52959,3.52345,3.52816,6760000.0
2008-03-11 14:44:00,3.52736,3.53264,3.52295,3.52777,8640000.0
2008-03-11 14:45:00,3.52733,3.53004,3.51526,3.52871,7880000.0
2008-03-11 14:46:00,3.52192,3.52681,3.51536,3.52096,5640000.0
2008-03-11 14:47:00,3.52141,3.53062,3.5172,3.52555,7140000.0
2008-03-11 14:48:00,3.52504,3.52527,3.51765,3.52527,4890000.0
2008-03-11 14:49:00,3.52734,3.52734,3.51886,3.52581,6760000.0
2008-03-11 14:50:00,3.52211,3.52757,3.52154,3.52757,9020000.0
2008-03-11 14:51:00,3.52264,3.5279,3.52058,3.52058,5260000.0
2008-03-11 14:52:00,3.52833,3.53017,3.51847,3.52041,5630000.0
2008-03-11 14:53:00,3.52497,3.52971,3.52324,3.52541,5270000.0
2008-03-11 14:54:00,3.5246,3.53226,3.52415,3.53151,6380000.0
2008-03-11 14:55:00,3.53093,3.53093,3.51945,3.52754,7130000.0
2008-03-11 14:56:00,3.52161,3.52987,3.52076,3.5209,6380000.0
2008-03-11 14:57:00,3.52597,3.52889,3.51804,3.52889,6760000.0
2008-03-11 14:58:00,3.52143,3.52618,3.51248,3.51919,6000000.0
2008-03-11 14:59:00,3.52853,3.53018,3.51906,3.52183,12030000.0
2008-03-11 15:00:00,3.53112,3.5313,3.52497,3.52739,10140000.0
2008-03-11 15:01:00,3.53076,3.53123,3.52296,3.53123,7890000.0
2008-03-11 15:02:00,3.5264,3.53167,3.51927,3.53107,6400000.0
2008-03-11 15:03:00,3.53327,3.53327,3.52388,3.52562,6020000.0
2008-03-11 15:04:00,3.52938,3.53519,3.524,3.53219,9020000.0
2008-03-11 15:05:00,3.52528,3.5339,3.52361,3.53309,4890000.0
2008-03-11 15:06:00,3.52578,3.52921,3.51775,3.52921,9000000.0
2008-03-11 15:07:00,3.52119,3.53055,3.52119,3.52972,5260000.0
2008-03-11 15:08:00,3.52818,3.52847,3.52299,3.52392,4890000.0
2008-03-11 15:09:00,3.53014,3.53042,3.5207,3.52943,6390000.0
2008-03-11 15:10:00,3.5291,3.53006,3.52011,3.53006,6400000.0
2008-03-11 15:11:00,3.52064,3.53012,3.52064,3.52662,4520000.0
2008-03-11 15:12:00,3.52644,3.53103,3.52644,3.53061,4890000.0
2008-03-11 15:13:00,3.52915,3.52915,3.51747,3.5236,3770000.0
2008-03-11 15:14:00,3.53114,3.53187,3.5227,3.53015,14280000.0
2008-03-11 15:15:00,3.5268,3.53001,3.52393,3.52393,4880000.0
2008-03-11 15:16:00,3.52546,3.53152,3.52002,3.53152,6010000.0
2008-03-11 15:17:00,3.53121,3.53164,3.52068,3.53164,9020000.0
2008-03-11 15:18:00,3.53266,3.5331,3.52323,3.53167,6390000.0
2008-03-11 15:20:00,3.53253,3.53253,3.52357,3.52879,4890000.0
2008-03-11 15:21:00,3.52646,3.53422,3.51946,3.5295,9750000.0
2008-03-11 15:22:00,3.52897,3.53293,3.52672,3.53293,4880000.0
2008-03-11 15:23:00,3.53039,3.53302,3.5214,3.53302,6400000.0
2008-03-11 15:24:00,3.52799,3.53124,3.52123,3.53047,6780000.0
2008-03-11 15:25:00,3.53299,3.53434,3.52894,3.52894,3770000.0
2008-03-11 15:26:00,3.53354,3.53415,3.52405,3.53314,6390000.0
2008-03-11 15:27:00,3.52452,3.53371,3.52023,3.52823,9030000.0
2008-03-11 15:28:00,3.52764,3.52987,3.52413,3.52946,4150000.0
2008-03-11 15:29:00,3.53077,3.53509,3.52427,3.52457,4520000.0
2008-03-11 15:30:00,3.53493,3.53493,3.52932,3.52932,7530000.0
2008-03-11 15:31:00,3.53037,3.53521,3.52419,3.52812,7510000.0
2008-03-11 15:32:00,3.53237,3.53239,3.52515,3.53239,4880000.0
2008-03-11 15:33:00,3.53451,3.53451,3.52735,3.53366,3770000.0
2008-03-11 15:34:00,3.53222,3.53468,3.5244,3.52958,6770000.0
2008-03-11 15:35:00,3.52806,3.53272,3.52702,3.52702,6020000.0
2008-03-11 15:36:00,3.53299,3.5333,3.5211,3.52918,6390000.0
2008-03-11 15:37:00,3.53264,3.53376,3.52421,3.52421,5260000.0
2008-03-11 15:38:00,3.52904,3.53453,3.52569,3.53405,6390000.0
2008-03-11 15:39:00,3.5331,3.53311,3.52697,3.53311,4890000.0
2008-03-11 15:40:00,3.53352,3.53466,3.525,3.5334,6760000.0
2008-03-11 15:41:00,3.52785,3.53268,3.5174,3.53193,9010000.0
2008-03-11 15:42:00,3.52902,3.53358,3.52743,3.52743,6000000.0
2008-03-11 15:43:00,3.52586,3.53519,3.52586,3.53374,4520000.0
2008-03-11 15:44:00,3.53306,3.5351,3.52473,3.5351,6770000.0
2008-03-11 15:45:00,3.5313,3.53526,3.52565,3.53526,5250000.0
2008-03-11 15:46:00,3.53484,3.53484,3.5247,3.53286,4520000.0
2008-03-11 15:47:00,3.52586,3.53556,3.52586,3.53143,7130000.0
2008-03-11 15:48:00,3.52836,3.53398,3.52701,3.53322,7130000.0
2008-03-11 15:49:00,3.5281,3.53452,3.5227,3.5303,4140000.0
2008-03-11 15:50:00,3.53315,3.53352,3.52814,3.53352,4880000.0
2008-03-11 15:51:00,3.53016,3.53297,3.52704,3.52973,6780000.0
2008-03-11 15:52:00,3.53017,3.53519,3.52728,3.53519,6010000.0
2008-03-11 15:53:00,3.53141,3.5374,3.52687,3.52701,7520000.0
2008-03-11 15:54:00,3.53035,3.53619,3.52919,3.53212,6400000.0
2008-03-11 15:55:00,3.53473,3.53686,3.53,3.53594,5630000.0
2008-03-11 15:56:00,3.53585,3.53604,3.53234,3.53583,3780000.0
2008-03-11 15:57:00,3.53369,3.53485,3.52685,3.53485,5630000.0
2008-03-11 15:58:00,3.53515,3.53674,3.5312,3.53674,7140000.0
2008-03-11 15:59:00,3.53285,3.53603,3.52898,3.53538,10520000.0
2008-03-11 16:00:00,3.53729,3.53729,3.5309,3.53512,5630000.0
2008-03-11 16:01:00,3.53112,3.53436,3.52104,3.53046,8650000.0
2008-03-11 16:02:00,3.53129,3.53659,3.53129,3.53659,6000000.0
2008-03-11 16:03:00,3.53222,3.5362,3.52718,3.53492,4890000.0
2008-03-11 16:04:00,3.52988,3.5364,3.52457,3.5364,5640000.0
2008-03-11 16:05:00,3.53215,3.53684,3.53047,3.53684,5640000.0
2008-03-11 16:06:00,3.53771,3.53886,3.52835,3.53323,9760000.0
2008-03-11 16:07:00,3.53596,3.53805,3.53098,3.53805,4880000.0
2008-03-11 16:08:00,3.53296,3.53669,3.52727,3.53644,6760000.0
2008-03-11 16:09:00,3.53329,3.53798,3.53104,3.53257,7510000.0
2008-03-11 16:10:00,3.53618,3.5372,3.52315,3.5372,11270000.0
2008-03-11 16:11:00,3.53665,3.53665,3.52636,3.52912,3770000.0
2008-03-11 16:12:00,3.53089,3.53777,3.52834,3.53359,7150000.0
2008-03-11 16:13:00,3.53687,3.53687,3.52755,3.53391,6380000.0
2008-03-11 16:14:00,3.53835,3.53852,3.52437,3.53509,4510000.0
2008-03-11 16:15:00,3.53567,3.53567,3.53005,3.5356,4510000.0
2008-03-11 16:16:00,3.53498,3.53531,3.52914,3.53484,6770000.0
2008-03-11 16:17:00,3.5325,3.53557,3.52865,3.53476,4140000.0
2008-03-11 16:18:00,3.53677,3.53828,3.52788,3.52951,9390000.0
2008-03-11 16:19:00,3.5348,3.53605,3.5326,3.53561,4890000.0
2008-03-11 16:20:00,3.53083,3.53543,3.52589,3.53495,6390000.0
2008-03-11 16:21:00,3.53261,3.53828,3.53212,3.53802,4900000.0
2008-03-11 16:22:00,3.53422,3.53557,3.52582,3.53539,4140000.0
2008-03-11 16:23:00,3.53525,3.53533,3.53319,3.53533,5280000.0
2008-03-11 16:24:00,3.52963,3.53512,3.52803,3.53427,6770000.0
2008-03-11 16:25:00,3.53297,3.5347,3.52845,3.5347,4510000.0
2008-03-11 16:26:00,3.53257,3.53257,3.52133,3.532,4890000.0
2008-03-11 16:27:00,3.52907,3.53305,3.52314,3.53123,11280000.0
2008-03-11 16:28:00,3.53364,3.53409,3.52852,3.5319,6030000.0
2008-03-11 16:29:00,3.53179,3.53179,3.52556,3.52872,5630000.0
2008-03-11 16:30:00,3.52889,3.53226,3.5244,3.53226,6020000.0
2008-03-11 16:31:00,3.52617,3.53095,3.52109,3.52895,11280000.0
2008-03-11 16:32:00,3.52962,3.53023,3.52122,3.52548,4520000.0
2008-03-11 16:33:00,3.52925,3.5298,3.52406,3.5298,5260000.0
2008-03-11 16:34:00,3.52905,3.5301,3.52077,3.5301,5260000.0
2008-03-11 16:35:00,3.52953,3.53293,3.5213,3.5213,10180000.0
2008-03-11 16:36:00,3.52392,3.52988,3.52265,3.52988,4150000.0
2008-03-11 16:37:00,3.52536,3.53207,3.52536,3.53207,4900000.0
2008-03-11 16:38:00,3.52523,3.53093,3.5201,3.53093,9410000.0
2008-03-11 16:39:00,3.52935,3.53159,3.52394,3.5277,6390000.0
2008-03-11 16:40:00,3.52637,3.53046,3.52414,3.52988,7140000.0
2008-03-11 16:41:00,3.52571,3.53085,3.52089,3.52678,6390000.0
2008-03-11 16:42:00,3.52577,3.53085,3.52419,3.52419,7510000.0
2008-03-11 16:43:00,3.53082,3.53082,3.5259,3.5278,5250000.0
2008-03-11 16:44:00,3.52741,3.5317,3.52183,3.53162,4520000.0
2008-03-11 16:45:00,3.52913,3.52945,3.52096,3.52734,6390000.0
2008-03-11 16:46:00,3.52138,3.53056,3.52138,3.53056,6400000.0
2008-03-11 16:47:00,3.52657,3.53135,3.52451,3.52596,6390000.0
2008-03-11 16:48:00,3.52146,3.53101,3.52146,3.52677,3400000.0
2008-03-11 16:49:00,3.52665,3.53122,3.52102,3.5293,7890000.0
2008-03-11 16:50:00,3.53251,3.53251,3.52679,3.53074,4510000.0
2008-03-11 16:51:00,3.53063,3.53174,3.52037,3.53073,6760000.0
2008-03-11 16:52:00,3.52277,3.53036,3.52013,3.52946,6030000.0
2008-03-11 16:53:00,3.53199,3.53199,3.52616,3.52616,5640000.0
2008-03-11 16:54:00,3.52166,3.53024,3.52166,3.52782,6390000.0
2008-03-11 16:55:00,3.5319,3.5319,3.52145,3.53016,4890000.0
2008-03-11 16:56:00,3.5273,3.53309,3.52384,3.52384,5640000.0
2008-03-11 16:57:00,3.52772,3.53424,3.52327,3.52327,4880000.0
2008-03-11 16:58:00,3.52734,3.53299,3.52734,3.531,6390000.0
2008-03-11 16:59:00,3.53143,3.5325,3.52268,3.52722,8660000.0
2008-03-11 17:00:00,3.53209,3.53209,3.5223,3.5223,7890000.0
2008-03-11 17:01:00,3.53197,3.53227,3.52219,3.52846,6030000.0
2008-03-11 17:02:00,3.52305,3.53109,3.52178,3.53109,5270000.0
2008-03-11 17:03:00,3.52506,3.52929,3.52092,3.5268,3770000.0
2008-03-11 17:04:00,3.52368,3.52916,3.51892,3.52417,4900000.0
2008-03-11 17:05:00,3.52211,3.52984,3.52211,3.52552,4150000.0
2008-03-11 17:06:00,3.53125,3.53125,3.52206,3.52206,6770000.0
2008-03-11 17:07:00,3.53052,3.53292,3.52684,3.52725,7530000.0
2008-03-11 17:08:00,3.52431,3.53111,3.51843,3.53111,5640000.0
2008-03-11 17:09:00,3.53117,3.53117,3.51751,3.52817,7900000.0
2008-03-11 17:10:00,3.53025,3.53133,3.52147,3.53066,4890000.0
2008-03-11 17:11:00,3.52655,3.53089,3.52145,3.53089,6390000.0
2008-03-11 17:12:00,3.53138,3.53151,3.52232,3.52624,5270000.0
2008-03-11 17:13:00,3.52926,3.52953,3.52446,3.52778,5630000.0
2008-03-11 17:14:00,3.52564,3.52884,3.51863,3.52337,12020000.0
2008-03-11 17:15:00,3.52991,3.52991,3.52041,3.5267,9420000.0
2008-03-11 17:16:00,3.52433,3.53108,3.52118,3.52956,6780000.0
2008-03-11 17:17:00,3.53071,3.53071,3.52297,3.52475,6380000.0
2008-03-11 17:18:00,3.53102,3.5347,3.52524,3.52524,4140000.0
2008-03-11 17:19:00,3.52532,3.53485,3.52532,3.53326,6010000.0
2008-03-11 17:20:00,3.53198,3.53371,3.52293,3.53371,4140000.0
2008-03-11 17:21:00,3.53387,3.53636,3.52513,3.532,6390000.0
2008-03-11 17:22:00,3.52909,3.53308,3.52277,3.53308,12390000.0
2008-03-11 17:23:00,3.53405,3.53405,3.52448,3.53358,5260000.0
2008-03-11 17:24:00,3.52882,3.53487,3.52694,3.53384,10150000.0
2008-03-11 17:25:00,3.52969,3.53804,3.52585,3.52649,7140000.0
2008-03-11 17:26:00,3.53317,3.5336,3.52694,3.53357,5640000.0
2008-03-11 17:27:00,3.53405,3.53405,3.52697,3.52963,6790000.0
2008-03-11 17:28:00,3.52452,3.53475,3.52141,3.53205,6400000.0
2008-03-11 17:29:00,3.5323,3.53325,3.52219,3.53325,7510000.0
2008-03-11 17:30:00,3.53422,3.53422,3.52054,3.52303,5640000.0
2008-03-11 17:31:00,3.53308,3.53434,3.52478,3.53434,6030000.0
2008-03-11 17:32:00,3.52766,3.5328,3.52259,3.53064,7510000.0
2008-03-11 17:33:00,3.53162,3.53628,3.52565,3.53415,12020000.0
2008-03-11 17:34:00,3.53301,3.53301,3.52479,3.52843,3770000.0
2008-03-11 17:35:00,3.53341,3.53341,3.52389,3.53222,9390000.0
2008-03-11 17:36:00,3.52766,3.53411,3.52647,3.53411,4510000.0
2008-03-11 17:37:00,3.5233,3.53395,3.5233,3.52856,6760000.0
2008-03-11 17:38:00,3.52733,3.53357,3.52109,3.53294,11690000.0
2008-03-11 17:39:00,3.53282,3.53423,3.52548,3.52971,9020000.0
2008-03-11 17:40:00,3.5287,3.53493,3.52146,3.52966,10150000.0
2008-03-11 17:41:00,3.52727,3.53292,3.52373,3.52373,6010000.0
2008-03-11 17:42:00,3.52375,3.53475,3.52236,3.52616,10910000.0
2008-03-11 17:43:00,3.52811,3.53446,3.5239,3.5287,13160000.0
2008-03-11 17:44:00,3.53115,3.53115,3.52257,3.52352,4140000.0
2008-03-11 17:45:00,3.52707,3.53082,3.51939,3.53082,8270000.0
2008-03-11 17:46:00,3.52705,3.53271,3.52583,3.53266,5630000.0
2008-03-11 17:47:00,3.52806,3.53174,3.52504,3.53002,6400000.0
2008-03-11 17:48:00,3.53249,3.53323,3.52685,3.52742,3400000.0
2008-03-11 17:49:00,3.53119,3.532,3.52562,3.532,4520000.0
2008-03-11 17:50:00,3.52355,3.53329,3.52323,3.52989,7510000.0
2008-03-11 17:51:00,3.52197,3.53192,3.52123,3.52903,7140000.0
2008-03-11 17:52:00,3.53333,3.53459,3.52661,3.53024,6390000.0
2008-03-11 17:53:00,3.53025,3.5351,3.52854,3.53328,6030000.0
2008-03-11 17:54:00,3.52398,3.53371,3.52398,3.53371,4140000.0
2008-03-11 17:55:00,3.53166,3.53686,3.52627,3.53554,7160000.0
2008-03-11 17:56:00,3.53366,3.53637,3.52437,3.52997,6020000.0
2008-03-11 17:57:00,3.53127,3.53802,3.52561,3.53242,8280000.0
2008-03-11 17:58:00,3.53615,3.53842,3.52795,3.53631,8650000.0
2008-03-11 17:59:00,3.53887,3.54062,3.52889,3.54062,11270000.0
2008-03-11 18:00:00,3.54118,3.5446,3.5328,3.53452,12790000.0
2008-03-11 18:01:00,3.52996,3.53814,3.52996,3.53399,4880000.0
2008-03-11 18:02:00,3.53767,3.53767,3.52388,3.53744,11260000.0
2008-03-11 18:03:00,3.53911,3.53911,3.52665,3.52767,4520000.0
2008-03-11 18:04:00,3.53545,3.539,3.52837,3.53217,9400000.0
2008-03-11 18:05:00,3.53691,3.53888,3.52735,3.53758,9030000.0
2008-03-11 18:06:00,3.53392,3.53847,3.52703,3.53319,6770000.0
2008-03-11 18:07:00,3.53218,3.53806,3.52761,3.53462,7510000.0
2008-03-11 18:08:00,3.53388,3.54215,3.52929,3.54152,7140000.0
2008-03-11 18:09:00,3.53902,3.53986,3.53478,3.53986,4880000.0
2008-03-11 18:10:00,3.53691,3.53941,3.53436,3.53483,3020000.0
2008-03-11 18:11:00,3.53946,3.53946,3.53225,3.53276,4510000.0
2008-03-11 18:12:00,3.53847,3.53847,3.52661,3.53428,10520000.0
2008-03-11 18:13:00,3.53675,3.53809,3.53066,3.5364,4140000.0
2008-03-11 18:14:00,3.53742,3.5381,3.52637,3.5381,9780000.0
2008-03-11 18:15:00,3.53642,3.54253,3.53225,3.5406,7890000.0
2008-03-11 18:16:00,3.53027,3.54017,3.53027,3.5379,9390000.0
2008-03-11 18:17:00,3.53636,3.53877,3.53461,3.53877,4510000.0
2008-03-11 18:18:00,3.5391,3.54517,3.52919,3.5325,6030000.0
2008-03-11 18:19:00,3.53433,3.53591,3.52618,3.53166,7130000.0
2008-03-11 18:20:00,3.53289,3.53693,3.53145,3.53145,4510000.0
2008-03-11 18:21:00,3.5354,3.53921,3.52789,3.53524,10160000.0
2008-03-11 18:22:00,3.53785,3.53785,3.52469,3.5346,6390000.0
2008-03-11 18:23:00,3.53482,3.53482,3.52747,3.52781,4140000.0
2008-03-11 18:24:00,3.53251,3.53686,3.52507,3.53686,16530000.0
2008-03-11 18:25:00,3.53157,3.53371,3.5262,3.52945,7510000.0
2008-03-11 18:26:00,3.53471,3.53471,3.52261,3.53207,10510000.0
2008-03-11 18:27:00,3.53146,3.53848,3.53146,3.53848,4880000.0
2008-03-11 18:28:00,3.53593,3.53593,3.5271,3.53584,4880000.0
2008-03-11 18:29:00,3.53894,3.53894,3.52415,3.53257,6400000.0
2008-03-11 18:30:00,3.53826,3.53826,3.52598,3.53765,7130000.0
2008-03-11 18:31:00,3.53135,3.53675,3.53135,3.53147,5260000.0
2008-03-11 18:32:00,3.53815,3.53815,3.52902,3.52902,5260000.0
2008-03-11 18:33:00,3.5335,3.53791,3.52875,3.53765,6030000.0
2008-03-11 18:34:00,3.52911,3.53955,3.52911,3.53874,4890000.0
2008-03-11 18:35:00,3.53276,3.54179,3.53276,3.54041,8280000.0
2008-03-11 18:36:00,3.53382,3.53874,3.52928,3.53874,4140000.0
2008-03-11 18:37:00,3.53129,3.5366,3.52695,3.5366,10910000.0
2008-03-11 18:38:00,3.52935,3.53589,3.52818,3.52993,9410000.0
2008-03-11 18:39:00,3.53546,3.53667,3.5262,3.53622,7510000.0
2008-03-11 18:40:00,3.52861,3.53542,3.52861,3.53393,4890000.0
2008-03-11 18:41:00,3.53357,3.53543,3.52613,3.53309,5630000.0
2008-03-11 18:42:00,3.52964,3.53361,3.52521,3.52997,7890000.0
2008-03-11 18:43:00,3.53469,3.53469,3.52908,3.53047,4140000.0
2008-03-11 18:44:00,3.53398,3.53512,3.52573,3.53506,4140000.0
2008-03-11 18:45:00,3.53335,3.53809,3.52735,3.53809,6770000.0
2008-03-11 18:46:00,3.53379,3.54065,3.53125,3.53932,6400000.0
2008-03-11 18:47:00,3.5374,3.54074,3.52826,3.53546,4530000.0
2008-03-11 18:48:00,3.53268,3.54025,3.53268,3.53948,5650000.0
2008-03-11 18:49:00,3.52926,3.53733,3.52926,3.53697,5640000.0
2008-03-11 18:50:00,3.53333,3.53736,3.52767,3.53222,8630000.0
2008-03-11 18:51:00,3.53404,3.53473,3.52566,3.52992,4510000.0
2008-03-11 18:52:00,3.52759,3.53359,3.52229,3.53359,7510000.0
2008-03-11 18:53:00,3.52816,3.53194,3.52044,3.52298,8270000.0
2008-03-11 18:54:00,3.53271,3.53729,3.52895,3.53134,9020000.0
2008-03-11 18:55:00,3.53157,3.53188,3.52656,3.53188,5630000.0
2008-03-11 18:56:00,3.52829,3.53314,3.52694,3.53238,5630000.0
2008-03-11 18:57:00,3.53343,3.53343,3.52429,3.52876,3400000.0
2008-03-11 18:58:00,3.53192,3.53508,3.52459,3.53236,7140000.0
2008-03-11 18:59:00,3.52904,3.5356,3.52746,3.52859,6020000.0
2008-03-11 19:00:00,3.5346,3.53667,3.52576,3.53467,8660000.0
2008-03-11 19:01:00,3.53202,3.5342,3.52375,3.52927,6000000.0
2008-03-11 19:02:00,3.5296,3.53571,3.52894,3.53426,6760000.0
2008-03-11 19:03:00,3.53315,3.53691,3.52412,3.53691,4880000.0
2008-03-11 19:04:00,3.53338,3.53576,3.52934,3.53576,6380000.0
2008-03-11 19:05:00,3.52456,3.53379,3.52456,3.5298,3770000.0
2008-03-11 19:06:00,3.52708,3.53238,3.5207,3.53238,10910000.0
2008-03-11 19:07:00,3.52819,3.53589,3.52819,3.53354,4510000.0
2008-03-11 19:08:00,3.52777,3.53239,3.52283,3.53239,5630000.0
2008-03-11 19:09:00,3.52704,3.53351,3.52493,3.53042,9770000.0
2008-03-11 19:10:00,3.52524,3.53405,3.52524,3.53352,4880000.0
2008-03-11 19:11:00,3.52992,3.53525,3.52585,3.52844,6020000.0
2008-03-11 19:12:00,3.53256,3.53287,3.52187,3.53287,8280000.0
2008-03-11 19:13:00,3.53305,3.5333,3.52778,3.53098,5630000.0
2008-03-11 19:14:00,3.53236,3.53236,3.52053,3.52741,11270000.0
2008-03-11 19:15:00,3.53525,3.53525,3.52461,3.52752,6010000.0
2008-03-11 19:16:00,3.52834,3.53664,3.52501,3.52501,6770000.0
2008-03-11 19:17:00,3.53323,3.5339,3.52952,3.53238,5650000.0
2008-03-11 19:18:00,3.5271,3.53326,3.52472,3.53269,4510000.0
2008-03-11 19:19:00,3.52749,3.53396,3.52515,3.52921,6000000.0
2008-03-11 19:20:00,3.52833,3.53551,3.5239,3.52899,9780000.0
2008-03-11 19:21:00,3.52884,3.53356,3.52608,3.53144,6760000.0
2008-03-11 19:22:00,3.53407,3.53582,3.526,3.53468,7880000.0
2008-03-11 19:23:00,3.52837,3.53168,3.52246,3.53168,7140000.0
2008-03-11 19:24:00,3.53291,3.53291,3.52456,3.53131,5640000.0
2008-03-11 19:25:00,3.52813,3.53538,3.52693,3.53491,5640000.0
2008-03-11 19:26:00,3.52745,3.53235,3.52297,3.53235,6380000.0
2008-03-11 19:27:00,3.52736,3.53302,3.52643,3.52956,4510000.0
2008-03-11 19:28:00,3.52906,3.53357,3.52864,3.53282,4150000.0
2008-03-11 19:29:00,3.53071,3.5315,3.52326,3.52326,7510000.0
2008-03-11 19:30:00,3.53213,3.53544,3.52471,3.53488,8290000.0
2008-03-11 19:31:00,3.52894,3.53911,3.52894,3.53239,6770000.0
2008-03-11 19:32:00,3.52924,3.53365,3.52766,3.53071,3760000.0
2008-03-11 19:33:00,3.52795,3.53116,3.52795,3.53116,4510000.0
2008-03-11 19:34:00,3.52388,3.53159,3.52166,3.52396,6400000.0
2008-03-11 19:35:00,3.52964,3.53523,3.5249,3.5249,4510000.0
2008-03-11 19:36:00,3.53271,3.5329,3.5235,3.52853,5250000.0
2008-03-11 19:37:00,3.53032,3.5379,3.5264,3.5264,8260000.0
2008-03-11 19:38:00,3.52928,3.53486,3.52546,3.5346,9010000.0
2008-03-11 19:39:00,3.52982,3.53498,3.52565,3.52565,4510000.0
2008-03-11 19:40:00,3.52965,3.5341,3.52477,3.53405,6020000.0
2008-03-11 19:41:00,3.5342,3.5342,3.52668,3.52685,6390000.0
2008-03-11 19:42:00,3.5285,3.53054,3.52413,3.52413,5270000.0
2008-03-11 19:43:00,3.53426,3.53426,3.52852,3.53274,4150000.0
2008-03-11 19:44:00,3.52897,3.53406,3.52654,3.53406,6760000.0
2008-03-11 19:45:00,3.52931,3.53759,3.52762,3.53539,14300000.0
2008-03-11 19:46:00,3.52634,3.53657,3.52634,3.53491,8270000.0
2008-03-11 19:47:00,3.53302,3.53302,3.52289,3.53291,6770000.0
2008-03-11 19:48:00,3.53385,3.53649,3.53228,3.53437,3760000.0
2008-03-11 19:49:00,3.52984,3.53663,3.52984,3.53663,5260000.0
2008-03-11 19:50:00,3.53342,3.53843,3.53109,3.53706,6380000.0
2008-03-11 19:51:00,3.53364,3.53751,3.52782,3.53075,6770000.0
2008-03-11 19:52:00,3.5383,3.5404,3.53169,3.53923,5270000.0
2008-03-11 19:53:00,3.5324,3.53758,3.53037,3.5372,7140000.0
2008-03-11 19:54:00,3.53432,3.53926,3.52927,3.52927,6020000.0
2008-03-11 19:55:00,3.5325,3.54275,3.53075,3.53808,6770000.0
2008-03-11 19:56:00,3.53875,3.53934,3.53188,3.53801,4890000.0
2008-03-11 19:57:00,3.53915,3.53915,3.5296,3.5296,3010000.0
2008-03-11 19:58:00,3.53824,3.54419,3.53248,3.53248,10520000.0
2008-03-11 19:59:00,3.54093,3.54184,3.53506,3.53506,4520000.0
2008-03-11 20:00:00,3.53434,3.54228,3.53227,3.53519,12430000.0
2008-03-11 20:01:00,3.53508,3.53929,3.53475,3.53706,5260000.0
2008-03-11 20:02:00,3.53769,3.53769,3.53025,3.53624,6020000.0
2008-03-11 20:03:00,3.53764,3.53809,3.53245,3.53249,7150000.0
2008-03-11 20:04:00,3.53775,3.54096,3.53154,3.53463,4520000.0
2008-03-11 20:05:00,3.53096,3.53858,3.53096,3.53825,5630000.0
2008-03-11 20:06:00,3.5346,3.53772,3.52823,3.53772,5280000.0
2008-03-11 20:07:00,3.53896,3.54042,3.52991,3.53385,6380000.0
2008-03-11 20:08:00,3.53753,3.53895,3.52892,3.53717,8270000.0
2008-03-11 20:09:00,3.53778,3.53995,3.53415,3.53995,4140000.0
2008-03-11 20:10:00,3.536,3.53982,3.53256,3.53256,6390000.0
2008-03-11 20:11:00,3.53328,3.53696,3.52983,3.53254,4510000.0
2008-03-11 20:12:00,3.53742,3.53755,3.52836,3.5348,7150000.0
2008-03-11 20:13:00,3.53626,3.53787,3.53312,3.53787,4510000.0
2008-03-11 20:14:00,3.53207,3.53707,3.52653,3.53707,9770000.0
2008-03-11 20:15:00,3.53254,3.54158,3.53254,3.53867,6010000.0
2008-03-11 20:16:00,3.5317,3.53724,3.53075,3.53075,6400000.0
2008-03-11 20:17:00,3.53667,3.5378,3.52729,3.53181,6010000.0
2008-03-11 20:18:00,3.53092,3.53669,3.52605,3.53196,9010000.0
2008-03-11 20:19:00,3.53801,3.53968,3.52677,3.53339,5640000.0
2008-03-11 20:20:00,3.5347,3.53646,3.52615,3.52615,3770000.0
2008-03-11 20:21:00,3.53397,3.5361,3.52486,3.53135,18040000.0
2008-03-11 20:22:00,3.5341,3.53418,3.52325,3.52325,9010000.0
2008-03-11 20:23:00,3.53345,3.53345,3.52255,3.52732,6770000.0
2008-03-11 20:24:00,3.53471,3.53559,3.53025,3.53025,4880000.0
2008-03-11 20:25:00,3.53094,3.53652,3.52829,3.53191,4160000.0
2008-03-11 20:26:00,3.52684,3.53757,3.52684,3.5352,4140000.0
2008-03-11 20:27:00,3.53499,3.53592,3.52895,3.53122,5270000.0
2008-03-11 20:28:00,3.53491,3.53532,3.52585,3.53436,4890000.0
2008-03-11 20:29:00,3.53526,3.53696,3.52736,3.53084,8260000.0
2008-03-11 20:30:00,3.53408,3.53855,3.52842,3.53514,6020000.0
2008-03-11 20:31:00,3.53191,3.53292,3.52904,3.53102,3010000.0
2008-03-11 20:32:00,3.5265,3.5353,3.5265,3.52877,4510000.0
2008-03-11 20:33:00,3.53635,3.53635,3.52759,3.53526,5270000.0
2008-03-11 20:34:00,3.53475,3.53862,3.52781,3.53285,7900000.0
2008-03-11 20:35:00,3.52632,3.53395,3.52475,3.52696,5260000.0
2008-03-11 20:36:00,3.53709,3.53709,3.53148,3.53547,6400000.0
2008-03-11 20:37:00,3.53654,3.53654,3.52761,3.53611,6770000.0
2008-03-11 20:38:00,3.53371,3.53655,3.52883,3.53655,4140000.0
2008-03-11 20:39:00,3.5301,3.53782,3.52616,3.5321,6390000.0
2008-03-11 20:40:00,3.53112,3.53622,3.5263,3.53481,4890000.0
2008-03-11 20:41:00,3.52986,3.53478,3.52566,3.53387,6760000.0
2008-03-11 20:42:00,3.53155,3.53453,3.52564,3.53437,5260000.0
2008-03-11 20:43:00,3.53512,3.53512,3.53017,3.53324,2630000.0
2008-03-11 20:44:00,3.52992,3.53702,3.52696,3.53505,5640000.0
2008-03-11 20:45:00,3.5386,3.53909,3.52895,3.53187,6400000.0
2008-03-11 20:46:00,3.53519,3.53633,3.52745,3.53247,6020000.0
2008-03-11 20:47:00,3.53056,3.53511,3.52265,3.53372,8650000.0
2008-03-11 20:48:00,3.53494,3.53775,3.52466,3.53775,4880000.0
2008-03-11 20:49:00,3.53648,3.53648,3.5267,3.53246,4880000.0
2008-03-11 20:50:00,3.53424,3.5362,3.52633,3.5351,5650000.0
2008-03-11 20:51:00,3.52924,3.53877,3.52924,3.53646,4520000.0
2008-03-11 20:52:00,3.53004,3.53488,3.5245,3.52819,7520000.0
2008-03-11 20:53:00,3.52948,3.53775,3.52756,3.5338,4150000.0
2008-03-11 20:54:00,3.53233,3.53233,3.52207,3.52622,6390000.0
2008-03-11 20:55:00,3.52757,3.52908,3.51694,3.52908,7900000.0
2008-03-11 20:56:00,3.52486,3.53366,3.52421,3.5278,4520000.0
2008-03-11 20:57:00,3.53012,3.53012,3.52487,3.52641,4530000.0
2008-03-11 20:58:00,3.52846,3.53058,3.52155,3.52931,7510000.0
2008-03-11 20:59:00,3.52597,3.53355,3.52187,3.52729,6020000.0
2008-03-11 21:00:00,3.53156,3.53187,3.52605,3.52882,3770000.0
2008-03-11 21:01:00,3.53042,3.53042,3.52549,3.53024,6400000.0
2008-03-11 21:02:00,3.52908,3.52961,3.52242,3.52961,7140000.0
2008-03-11 21:03:00,3.52921,3.53012,3.52613,3.52613,1520000.0
2008-03-11 21:04:00,3.52515,3.53068,3.52007,3.52847,4140000.0
2008-03-11 21:05:00,3.5299,3.5299,3.52244,3.52531,4890000.0
2008-03-11 21:06:00,3.525,3.53058,3.525,3.5251,5640000.0
2008-03-11 21:07:00,3.52293,3.52974,3.52293,3.52974,3380000.0
2008-03-11 21:08:00,3.53064,3.53484,3.52332,3.53049,7510000.0
2008-03-11 21:09:00,3.52592,3.53177,3.52422,3.52972,4890000.0
2008-03-11 21:10:00,3.52983,3.53185,3.52648,3.52648,4140000.0
2008-03-11 21:11:00,3.53171,3.53171,3.52462,3.52462,3750000.0
2008-03-11 21:12:00,3.5258,3.53107,3.5258,3.52664,5630000.0
2008-03-11 21:13:00,3.52489,3.52859,3.52383,3.52383,4520000.0
2008-03-11 21:14:00,3.52946,3.53127,3.5253,3.52998,7510000.0
2008-03-11 21:15:00,3.53002,3.53507,3.52221,3.52762,4520000.0
2008-03-11 21:16:00,3.52934,3.53847,3.52311,3.52311,4900000.0
2008-03-11 21:17:00,3.53064,3.53134,3.52529,3.53134,4520000.0
2008-03-11 21:18:00,3.51998,3.53152,3.51998,3.53152,4520000.0
2008-03-11 21:19:00,3.53087,3.53307,3.5282,3.53236,5660000.0
2008-03-11 21:20:00,3.52912,3.53413,3.52785,3.53219,3770000.0
2008-03-11 21:21:00,3.52856,3.53216,3.52239,3.53054,5630000.0
2008-03-11 21:22:00,3.53248,3.53412,3.52732,3.53345,5630000.0
2008-03-11 21:23:00,3.52883,3.53277,3.52456,3.53106,5260000.0
2008-03-11 21:24:00,3.52329,3.53396,3.52329,3.52795,4880000.0
2008-03-11 21:25:00,3.53263,3.53326,3.52355,3.53118,9410000.0
2008-03-11 21:26:00,3.53222,3.53222,3.52548,3.53099,7140000.0
2008-03-11 21:27:00,3.53222,3.53222,3.52735,3.53212,4510000.0
2008-03-11 21:28:00,3.52732,3.53376,3.52374,3.52832,11630000.0
2008-03-11 21:29:00,3.52286,3.53326,3.52286,3.52724,5650000.0
2008-03-11 21:30:00,3.527,3.53375,3.5235,3.52708,4520000.0
2008-03-11 21:31:00,3.5276,3.53304,3.52733,3.52733,3010000.0
2008-03-11 21:32:00,3.53274,3.53308,3.5317,3.5317,4130000.0
2008-03-11 21:33:00,3.52778,3.53336,3.52402,3.53294,6770000.0
2008-03-11 21:34:00,3.53272,3.53272,3.52639,3.53164,4140000.0
2008-03-11 21:35:00,3.52692,3.53238,3.52282,3.53238,6760000.0
2008-03-11 21:36:00,3.52701,3.53394,3.52372,3.52372,8260000.0
2008-03-11 21:37:00,3.53031,3.53031,3.52166,3.53026,6400000.0
2008-03-11 21:38:00,3.53226,3.53264,3.5229,3.53195,5260000.0
2008-03-11 21:39:00,3.53308,3.53308,3.52212,3.53163,5260000.0
2008-03-11 21:40:00,3.53121,3.53121,3.5215,3.52961,4150000.0
2008-03-11 21:41:00,3.52938,3.53101,3.52112,3.5303,6010000.0
2008-03-11 21:42:00,3.52311,3.53434,3.52114,3.53232,4150000.0
2008-03-11 21:43:00,3.5298,3.5315,3.52915,3.5298,5650000.0
2008-03-11 21:44:00,3.52545,3.53214,3.5247,3.53156,7170000.0
2008-03-11 21:45:00,3.52361,3.5328,3.52361,3.52777,4130000.0
2008-03-11 21:46:00,3.52508,3.5296,3.52,3.52,5630000.0
2008-03-11 21:47:00,3.52928,3.53165,3.52047,3.52047,7150000.0
2008-03-11 21:48:00,3.52852,3.52861,3.51875,3.52861,5260000.0
2008-03-11 21:49:00,3.52746,3.53228,3.52411,3.5243,5650000.0
2008-03-11 21:50:00,3.52925,3.53238,3.52758,3.52758,4140000.0
2008-03-11 21:51:00,3.52995,3.53062,3.52506,3.53046,3010000.0
2008-03-11 21:52:00,3.51756,3.53041,3.51756,3.5303,9780000.0
2008-03-11 21:53:00,3.52874,3.53026,3.52554,3.52958,6380000.0
2008-03-11 21:54:00,3.52927,3.53203,3.52708,3.52785,4890000.0
2008-03-11 21:55:00,3.5306,3.53069,3.52119,3.53069,6770000.0
2008-03-11 21:56:00,3.53037,3.53224,3.52401,3.52401,6760000.0
2008-03-11 21:57:00,3.52528,3.53307,3.52528,3.53103,9400000.0
2008-03-11 21:58:00,3.52318,3.52894,3.51994,3.51994,5630000.0
2008-03-11 21:59:00,3.52954,3.53091,3.52132,3.52992,10880000.0
2008-03-11 22:00:00,3.52437,3.53328,3.5242,3.52777,3770000.0
2008-03-11 22:01:00,3.52494,3.5284,3.5188,3.52298,7510000.0
2008-03-11 22:02:00,3.52857,3.52882,3.52288,3.52288,5640000.0
2008-03-11 22:03:00,3.52933,3.52952,3.52281,3.52281,5260000.0
2008-03-11 22:04:00,3.53037,3.53041,3.52068,3.52434,9760000.0
2008-03-11 22:05:00,3.51961,3.52826,3.51612,3.52826,6020000.0
2008-03-11 22:06:00,3.52882,3.53275,3.52242,3.52563,5280000.0
2008-03-11 22:07:00,3.52556,3.53018,3.51935,3.5261,7880000.0
2008-03-11 22:08:00,3.52689,3.52957,3.52195,3.5241,6020000.0
2008-03-11 22:09:00,3.5278,3.53183,3.52196,3.52706,6780000.0
2008-03-11 22:10:00,3.52485,3.5303,3.5213,3.5303,5260000.0
2008-03-11 22:11:00,3.52301,3.52922,3.52239,3.52776,6010000.0
2008-03-11 22:12:00,3.52961,3.52961,3.52387,3.52802,5260000.0
2008-03-11 22:13:00,3.52369,3.52868,3.51898,3.5277,6380000.0
2008-03-11 22:14:00,3.52931,3.52931,3.51707,3.52405,10520000.0
2008-03-11 22:15:00,3.52714,3.53161,3.52097,3.52945,7880000.0
2008-03-11 22:16:00,3.52336,3.52911,3.51955,3.52318,12040000.0
2008-03-11 22:17:00,3.52888,3.52951,3.51995,3.52881,8280000.0
2008-03-11 22:18:00,3.52454,3.53257,3.51984,3.52121,7150000.0
2008-03-11 22:19:00,3.5253,3.52951,3.52343,3.52837,4890000.0
2008-03-11 22:20:00,3.52416,3.53145,3.52205,3.52982,9780000.0
2008-03-11 22:21:00,3.52574,3.5299,3.52172,3.52581,6390000.0
2008-03-11 22:22:00,3.52586,3.52846,3.51746,3.52289,7140000.0
2008-03-11 22:23:00,3.52367,3.52688,3.51961,3.52407,4890000.0
2008-03-11 22:24:00,3.52815,3.53268,3.5188,3.52763,10890000.0
2008-03-11 22:25:00,3.52749,3.52749,3.51702,3.51998,4510000.0
2008-03-11 22:26:00,3.52538,3.52538,3.51402,3.51971,8270000.0
2008-03-11 22:27:00,3.52543,3.52543,3.51966,3.52055,6000000.0
2008-03-11 22:28:00,3.52511,3.52653,3.5196,3.52653,5640000.0
2008-03-11 22:29:00,3.52726,3.53217,3.51919,3.52386,6760000.0
2008-03-11 22:30:00,3.52298,3.5285,3.52142,3.52142,5260000.0
2008-03-11 22:31:00,3.5259,3.5259,3.52062,3.52425,4140000.0
2008-03-11 22:32:00,3.52394,3.52565,3.51996,3.52461,7510000.0
2008-03-11 22:33:00,3.5253,3.52782,3.51911,3.51982,6020000.0
2008-03-11 22:34:00,3.51624,3.52859,3.51624,3.52677,4510000.0
2008-03-11 22:35:00,3.51988,3.53015,3.51875,3.51955,7140000.0
2008-03-11 22:36:00,3.52427,3.5321,3.51939,3.52257,12040000.0
2008-03-11 22:37:00,3.5287,3.53022,3.51778,3.52451,4520000.0
2008-03-11 22:38:00,3.52831,3.53051,3.52044,3.53051,7890000.0
2008-03-11 22:39:00,3.52934,3.53139,3.52213,3.52945,7520000.0
2008-03-11 22:40:00,3.52499,3.52858,3.51875,3.52858,5270000.0
2008-03-11 22:41:00,3.51916,3.52818,3.5174,3.5174,4890000.0
2008-03-11 22:42:00,3.52099,3.52542,3.51873,3.51906,4900000.0
2008-03-11 22:43:00,3.52409,3.52605,3.51825,3.51825,4890000.0
2008-03-11 22:44:00,3.52204,3.52616,3.51666,3.52333,9030000.0
2008-03-11 22:45:00,3.52398,3.52768,3.51651,3.52492,4510000.0
2008-03-11 22:46:00,3.52175,3.52726,3.51729,3.52045,6010000.0
2008-03-11 22:47:00,3.51502,3.52313,3.514,3.51972,5270000.0
2008-03-11 22:48:00,3.52167,3.52786,3.52152,3.52285,4140000.0
2008-03-11 22:49:00,3.52263,3.52761,3.51862,3.52535,6020000.0
2008-03-11 22:50:00,3.52303,3.52903,3.51933,3.51933,4140000.0
2008-03-11 22:51:00,3.52367,3.52865,3.51577,3.5211,4140000.0
2008-03-11 22:52:00,3.51946,3.52188,3.51798,3.51816,4150000.0
2008-03-11 22:53:00,3.52364,3.52788,3.51865,3.52741,7890000.0
2008-03-11 22:54:00,3.52666,3.52863,3.51984,3.52863,4510000.0
2008-03-11 22:55:00,3.52808,3.52808,3.52269,3.52678,5630000.0
2008-03-11 22:56:00,3.52822,3.5301,3.51987,3.51987,6390000.0
2008-03-11 22:57:00,3.53181,3.53181,3.52016,3.52919,4900000.0
2008-03-11 22:58:00,3.52703,3.53279,3.52703,3.53121,7510000.0
2008-03-11 22:59:00,3.5308,3.5316,3.52652,3.5316,7900000.0
2008-03-11 23:00:00,3.53044,3.53325,3.52494,3.52536,5630000.0
2008-03-11 23:01:00,3.52935,3.53414,3.52752,3.52826,4890000.0
2008-03-11 23:02:00,3.52478,3.53091,3.52036,3.52804,4500000.0
2008-03-11 23:03:00,3.5267,3.53135,3.52375,3.52375,4880000.0
2008-03-11 23:04:00,3.53196,3.53278,3.5244,3.53278,3010000.0
2008-03-11 23:05:00,3.52323,3.53201,3.52323,3.53201,5270000.0
2008-03-11 23:06:00,3.53296,3.53296,3.52823,3.53278,5270000.0
2008-03-11 23:07:00,3.53015,3.53305,3.52342,3.52608,5630000.0
2008-03-11 23:08:00,3.52864,3.53407,3.52277,3.52833,8270000.0
2008-03-11 23:09:00,3.53248,3.53248,3.52292,3.53245,5260000.0
2008-03-11 23:10:00,3.52762,3.5332,3.52222,3.52823,10190000.0
2008-03-11 23:11:00,3.52962,3.53328,3.52728,3.5298,4510000.0
2008-03-11 23:12:00,3.52687,3.52943,3.51748,3.52145,6390000.0
2008-03-11 23:13:00,3.52961,3.53255,3.52804,3.52804,3380000.0
2008-03-11 23:14:00,3.52433,3.53559,3.52433,3.52884,8280000.0
2008-03-11 23:15:00,3.53653,3.53653,3.52398,3.5323,4890000.0
2008-03-11 23:16:00,3.52953,3.53306,3.52361,3.5323,4510000.0
2008-03-11 23:17:00,3.52729,3.53188,3.52208,3.5247,4140000.0
2008-03-11 23:18:00,3.53182,3.53182,3.52561,3.53141,11270000.0
2008-03-11 23:19:00,3.53189,3.53344,3.53189,3.53344,1880000.0
2008-03-11 23:20:00,3.52342,3.53207,3.52323,3.53207,4510000.0
2008-03-11 23:21:00,3.52276,3.53012,3.52245,3.52885,3010000.0
2008-03-11 23:22:00,3.53266,3.53319,3.52752,3.53206,3380000.0
2008-03-11 23:23:00,3.52873,3.53241,3.52684,3.52684,3020000.0
2008-03-11 23:24:00,3.53139,3.53205,3.52326,3.53205,4510000.0
2008-03-11 23:25:00,3.52513,3.53544,3.52513,3.53319,5660000.0
2008-03-11 23:26:00,3.53162,3.53162,3.52329,3.53153,4520000.0
2008-03-11 23:27:00,3.53165,3.53576,3.52532,3.52778,4140000.0
2008-03-11 23:28:00,3.53318,3.53555,3.52505,3.53396,6760000.0
2008-03-11 23:29:00,3.52558,3.53472,3.52034,3.52112,10900000.0
2008-03-11 23:30:00,3.53584,3.53584,3.52791,3.53323,3400000.0
2008-03-11 23:31:00,3.53427,3.53454,3.52554,3.53395,5650000.0
2008-03-11 23:32:00,3.53272,3.53358,3.52331,3.52788,4880000.0
2008-03-11 23:33:00,3.5285,3.53396,3.5285,3.5331,3770000.0
2008-03-11 23:34:00,3.53308,3.53308,3.52319,3.52319,4520000.0
2008-03-11 23:35:00,3.52889,3.53225,3.52278,3.5235,7510000.0
2008-03-11 23:36:00,3.52797,3.53219,3.52612,3.52774,4140000.0
2008-03-11 23:37:00,3.52887,3.53374,3.52492,3.53358,4890000.0
2008-03-11 23:38:00,3.53188,3.53188,3.52306,3.53032,6020000.0
2008-03-11 23:39:00,3.52498,3.53626,3.52498,3.53294,4890000.0
2008-03-11 23:40:00,3.5326,3.53412,3.52477,3.52477,3390000.0
2008-03-11 23:41:00,3.52868,3.53272,3.52364,3.53272,5630000.0
2008-03-11 23:42:00,3.53263,3.53327,3.52378,3.5332,8650000.0
2008-03-11 23:43:00,3.5303,3.53189,3.52128,3.53189,4900000.0
2008-03-11 23:44:00,3.52859,3.53459,3.52371,3.52801,7530000.0
2008-03-11 23:45:00,3.52838,3.53204,3.52669,3.53041,4150000.0
2008-03-11 23:46:00,3.52879,3.53322,3.52382,3.52648,6390000.0
2008-03-11 23:47:00,3.53101,3.53188,3.52217,3.5273,6380000.0
2008-03-11 23:48:00,3.52668,3.53295,3.5227,3.52759,6020000.0
2008-03-11 23:49:00,3.52228,3.53198,3.52228,3.52307,5260000.0
2008-03-11 23:50:00,3.52961,3.52961,3.52762,3.52906,4510000.0
2008-03-11 23:51:00,3.53264,3.53264,3.5272,3.5308,3770000.0
2008-03-11 23:52:00,3.53156,3.53156,3.52133,3.53117,6760000.0
2008-03-11 23:53:00,3.53188,3.53237,3.52737,3.52737,1880000.0
2008-03-11 23:54:00,3.53145,3.53297,3.52788,3.52788,4890000.0
2008-03-11 23:55:00,3.53265,3.53267,3.52322,3.52733,4890000.0
2008-03-11 23:56:00,3.53358,3.53462,3.52391,3.52835,6400000.0
2008-03-11 23:59:00,3.52703,3.53354,3.52527,3.53148,7880000.0
2008-03-12 00:00:00,3.52769,3.5306,3.52375,3.5288,5270000.0
2008-03-12 00:01:00,3.51838,3.53012,3.51838,3.52132,6020000.0
2008-03-12 00:02:00,3.52932,3.52932,3.51796,3.51796,4900000.0
2008-03-12 00:03:00,3.53105,3.53105,3.52509,3.52623,5640000.0
2008-03-12 00:04:00,3.52858,3.532,3.5246,3.5246,4150000.0
2008-03-12 00:05:00,3.52752,3.53101,3.52462,3.52538,5650000.0
2008-03-12 00:06:00,3.5313,3.5313,3.52321,3.52321,4140000.0
2008-03-12 00:07:00,3.52656,3.53163,3.52607,3.53163,3770000.0
2008-03-12 00:08:00,3.53268,3.5328,3.52742,3.5328,3030000.0
2008-03-12 00:09:00,3.53234,3.53234,3.51904,3.53153,6030000.0
2008-03-12 00:10:00,3.53053,3.53053,3.52124,3.52554,4520000.0
2008-03-12 00:11:00,3.53265,3.53265,3.52613,3.52824,4510000.0
2008-03-12 00:12:00,3.53156,3.53289,3.52746,3.52746,5640000.0
2008-03-12 00:13:00,3.53033,3.53255,3.52488,3.53145,5260000.0
2008-03-12 00:14:00,3.5267,3.53112,3.52073,3.53112,7530000.0
2008-03-12 00:15:00,3.53135,3.53135,3.52168,3.52639,3400000.0
2008-03-12 00:16:00,3.52741,3.53268,3.52741,3.5305,4520000.0
2008-03-12 00:17:00,3.53213,3.53213,3.52052,3.52932,7140000.0
2008-03-12 00:18:00,3.53284,3.53284,3.5229,3.5229,3020000.0
2008-03-12 00:19:00,3.53119,3.53169,3.52358,3.53169,5660000.0
2008-03-12 00:20:00,3.52839,3.53383,3.52827,3.5283,6010000.0
2008-03-12 00:23:00,3.52756,3.53242,3.52419,3.5301,4520000.0
2008-03-12 00:24:00,3.53065,3.53249,3.52745,3.53205,5270000.0
2008-03-12 00:25:00,3.52629,3.53051,3.52237,3.53051,6020000.0
2008-03-12 00:26:00,3.52848,3.53364,3.52848,3.53318,3400000.0
2008-03-12 00:27:00,3.53107,3.53162,3.52555,3.52841,6010000.0
2008-03-12 00:28:00,3.53278,3.53367,3.52758,3.53335,4520000.0
2008-03-12 00:29:00,3.52804,3.53135,3.52435,3.53056,3390000.0
2008-03-12 00:30:00,3.53133,3.53532,3.52301,3.52301,8650000.0
2008-03-12 00:31:00,3.52593,3.53331,3.52593,3.53331,6020000.0
2008-03-12 00:32:00,3.52722,3.52722,3.52722,3.52722,1500000.0
2008-03-12 00:33:00,3.51672,3.52886,3.51672,3.52886,4510000.0
2008-03-12 00:34:00,3.52131,3.53089,3.52131,3.5234,5640000.0
2008-03-12 00:35:00,3.52818,3.53438,3.52818,3.52932,8650000.0
2008-03-12 00:36:00,3.523,3.53036,3.523,3.52775,3380000.0
2008-03-12 00:37:00,3.53157,3.53157,3.5203,3.53152,4520000.0
2008-03-12 00:38:00,3.52908,3.53279,3.52263,3.53279,4900000.0
2008-03-12 00:39:00,3.52817,3.53514,3.52487,3.53343,7170000.0
2008-03-12 00:40:00,3.52679,3.52932,3.52072,3.52503,3770000.0
2008-03-12 00:41:00,3.53156,3.53156,3.52211,3.53088,3790000.0
2008-03-12 00:42:00,3.53039,3.53104,3.52145,3.53104,3770000.0
2008-03-12 00:43:00,3.52806,3.53542,3.52312,3.53391,8660000.0
2008-03-12 00:44:00,3.53268,3.53268,3.52648,3.52751,3010000.0
2008-03-12 00:45:00,3.52889,3.53487,3.52889,3.53325,4140000.0
2008-03-12 00:46:00,3.53266,3.53266,3.52771,3.52952,4130000.0
2008-03-12 00:47:00,3.5325,3.53258,3.52341,3.53258,3770000.0
2008-03-12 00:48:00,3.52996,3.52996,3.52055,3.52975,4130000.0
2008-03-12 00:49:00,3.53213,3.53321,3.52762,3.53251,3380000.0
2008-03-12 00:50:00,3.52037,3.53088,3.52037,3.53088,6030000.0
2008-03-12 00:51:00,3.53235,3.53235,3.52681,3.52822,4540000.0
2008-03-12 00:55:00,3.53151,3.53288,3.53147,3.53218,4140000.0
2008-03-12 00:56:00,3.52291,3.5303,3.52291,3.52573,4890000.0
2008-03-12 00:57:00,3.52212,3.52742,3.51783,3.52702,4520000.0
2008-03-12 00:58:00,3.53006,3.53099,3.52456,3.52808,3770000.0
2008-03-12 00:59:00,3.5316,3.5316,3.52205,3.5267,4520000.0
2008-03-12 01:00:00,3.53287,3.53576,3.52931,3.53237,7150000.0
2008-03-12 01:01:00,3.52719,3.52931,3.5196,3.52257,3400000.0
2008-03-12 01:02:00,3.52981,3.53266,3.52509,3.53266,4890000.0
2008-03-12 01:03:00,3.52904,3.53272,3.52366,3.5278,5280000.0
2008-03-12 01:04:00,3.53176,3.53176,3.52802,3.52802,4520000.0
2008-03-12 01:05:00,3.52764,3.53274,3.52598,3.52598,6030000.0
2008-03-12 01:07:00,3.52584,3.53213,3.52584,3.53213,4890000.0
2008-03-12 01:08:00,3.53311,3.5338,3.52394,3.52651,5660000.0
2008-03-12 01:09:00,3.52722,3.53286,3.52222,3.52591,9410000.0
2008-03-12 01:10:00,3.52829,3.53272,3.52764,3.52764,3030000.0
2008-03-12 01:12:00,3.52777,3.53249,3.52566,3.52568,4520000.0
2008-03-12 01:13:00,3.53094,3.53094,3.52771,3.52839,2640000.0
2008-03-12 01:14:00,3.52772,3.53256,3.5228,3.52563,7910000.0
2008-03-12 01:15:00,3.52482,3.53039,3.52294,3.53039,2640000.0
2008-03-12 01:16:00,3.53257,3.53257,3.52739,3.53198,2640000.0
2008-03-12 01:17:00,3.52759,3.53141,3.52379,3.53111,7910000.0
2008-03-12 01:18:00,3.53053,3.53053,3.51885,3.52282,6400000.0
2008-03-12 01:22:00,3.53204,3.53299,3.52863,3.53268,7890000.0
2008-03-12 01:23:00,3.53215,3.53215,3.52142,3.53083,3020000.0
2008-03-12 01:24:00,3.52856,3.53225,3.52533,3.52533,6020000.0
2008-03-12 01:25:00,3.53211,3.53251,3.52594,3.53038,6400000.0
2008-03-12 01:26:00,3.53008,3.53008,3.52151,3.52484,6030000.0
2008-03-12 01:27:00,3.53248,3.53248,3.52353,3.52703,9440000.0
2008-03-12 01:28:00,3.53199,3.53199,3.52169,3.52633,3780000.0
2008-03-12 01:29:00,3.53082,3.53504,3.52722,3.53361,4150000.0
2008-03-12 01:30:00,3.52678,3.52678,3.52678,3.52678,750000.0
2008-03-12 01:31:00,3.53171,3.53479,3.5239,3.5294,8290000.0
2008-03-12 01:32:00,3.52821,3.5294,3.52198,3.52317,3780000.0
2008-03-12 01:33:00,3.53046,3.53046,3.5229,3.52648,4890000.0
2008-03-12 01:34:00,3.52169,3.53134,3.52169,3.53134,4130000.0
2008-03-12 01:35:00,3.52986,3.53112,3.52408,3.53012,5650000.0
2008-03-12 01:36:00,3.53099,3.53259,3.52739,3.52739,4510000.0
2008-03-12 01:37:00,3.53101,3.53219,3.52696,3.53104,5640000.0
2008-03-12 01:38:00,3.52278,3.53071,3.51977,3.53071,4880000.0
2008-03-12 01:39:00,3.53122,3.5313,3.5228,3.5273,5630000.0
2008-03-12 01:40:00,3.52894,3.53276,3.52733,3.53218,5280000.0
2008-03-12 01:41:00,3.52449,3.53012,3.52449,3.53012,1500000.0
2008-03-12 01:42:00,3.52309,3.53268,3.52309,3.53262,6020000.0
2008-03-12 01:43:00,3.53271,3.53271,3.52601,3.53145,5630000.0
2008-03-12 01:44:00,3.5235,3.53222,3.52093,3.53185,9790000.0
2008-03-12 01:45:00,3.53583,3.53583,3.52805,3.53159,6400000.0
2008-03-12 01:46:00,3.52798,3.53523,3.52417,3.52925,7170000.0
2008-03-12 01:47:00,3.53013,3.53027,3.52024,3.52641,5640000.0
2008-03-12 01:48:00,3.53283,3.53304,3.52382,3.52843,4890000.0
2008-03-12 01:49:00,3.52618,3.53292,3.52588,3.53149,2640000.0
2008-03-12 01:50:00,3.52821,3.53377,3.52465,3.53269,4890000.0
2008-03-12 01:51:00,3.5321,3.5321,3.52284,3.52925,8640000.0
2008-03-12 01:52:00,3.53125,3.53125,3.51976,3.52432,11310000.0
2008-03-12 01:53:00,3.52753,3.53282,3.52578,3.52774,7910000.0
2008-03-12 01:54:00,3.52788,3.53196,3.52638,3.53053,3760000.0
2008-03-12 01:55:00,3.52335,3.53025,3.52049,3.52704,4910000.0
2008-03-12 01:56:00,3.53198,3.53198,3.52139,3.53135,2660000.0
2008-03-12 01:57:00,3.52699,3.53141,3.52104,3.53141,8310000.0
2008-03-12 01:58:00,3.53365,3.53482,3.52513,3.52833,5250000.0
2008-03-12 02:00:00,3.53121,3.53213,3.52507,3.52741,5290000.0
2008-03-12 02:01:00,3.53247,3.53247,3.52098,3.52701,4140000.0
2008-03-12 02:02:00,3.52417,3.53655,3.52417,3.53354,4890000.0
2008-03-12 02:03:00,3.52745,3.53245,3.52585,3.53067,4520000.0
2008-03-12 02:04:00,3.5311,3.53259,3.52275,3.53035,5270000.0
2008-03-12 02:05:00,3.52978,3.52978,3.52094,3.52591,3770000.0
2008-03-12 02:06:00,3.53282,3.53341,3.52323,3.53278,8290000.0
2008-03-12 02:08:00,3.53103,3.53103,3.52249,3.52551,4160000.0
2008-03-12 02:09:00,3.52662,3.53143,3.52181,3.52261,4900000.0
2008-03-12 02:10:00,3.52401,3.53188,3.52401,3.53188,3380000.0
2008-03-12 02:11:00,3.53209,3.5322,3.52397,3.52731,4510000.0
2008-03-12 02:12:00,3.52266,3.53461,3.52266,3.53316,10180000.0
2008-03-12 02:13:00,3.53158,3.53158,3.51966,3.51966,3770000.0
2008-03-12 02:14:00,3.5322,3.53307,3.52737,3.52737,4150000.0
2008-03-12 02:15:00,3.52329,3.53253,3.52329,3.53253,6380000.0
2008-03-12 02:16:00,3.53193,3.53322,3.52775,3.528,4530000.0
2008-03-12 02:17:00,3.53082,3.53082,3.52437,3.52797,4140000.0
2008-03-12 02:18:00,3.52305,3.53215,3.51946,3.52775,8270000.0
2008-03-12 02:19:00,3.53174,3.5318,3.52899,3.52899,6020000.0
2008-03-12 02:20:00,3.53135,3.53192,3.5248,3.53119,4140000.0
2008-03-12 02:21:00,3.53197,3.53262,3.52303,3.53262,7160000.0
2008-03-12 02:22:00,3.52903,3.52981,3.52224,3.524,5630000.0
2008-03-12 02:23:00,3.52895,3.52895,3.52194,3.52334,4140000.0
2008-03-12 02:24:00,3.53282,3.53331,3.52329,3.53331,4130000.0
2008-03-12 02:25:00,3.5282,3.53317,3.52275,3.52823,15430000.0
2008-03-12 02:26:00,3.53235,3.53235,3.52194,3.53078,4890000.0
2008-03-12 02:27:00,3.51842,3.52824,3.51823,3.52639,6030000.0
2008-03-12 02:28:00,3.53292,3.53292,3.52306,3.52306,6780000.0
2008-03-12 02:29:00,3.52868,3.53525,3.52406,3.52406,8260000.0
2008-03-12 02:30:00,3.53662,3.53662,3.53662,3.53662,750000.0
2008-03-12 02:31:00,3.53095,3.53149,3.5223,3.5223,4140000.0
2008-03-12 02:32:00,3.53238,3.53342,3.52814,3.52822,4140000.0
2008-03-12 02:34:00,3.52406,3.53703,3.52406,3.53354,4520000.0
2008-03-12 02:35:00,3.52767,3.5314,3.52389,3.52389,6030000.0
2008-03-12 02:36:00,3.53134,3.53288,3.52374,3.52758,4510000.0
2008-03-12 02:37:00,3.53123,3.5318,3.52604,3.52604,4510000.0
2008-03-12 02:38:00,3.527,3.53232,3.52202,3.52728,4140000.0
2008-03-12 02:39:00,3.53159,3.53285,3.52321,3.52321,3380000.0
2008-03-12 02:40:00,3.52706,3.53166,3.51863,3.53166,7140000.0
2008-03-12 02:41:00,3.52374,3.53349,3.52374,3.53277,4900000.0
2008-03-12 02:42:00,3.5326,3.5326,3.52224,3.532,6020000.0
2008-03-12 02:43:00,3.52977,3.53184,3.52586,3.52823,4140000.0
2008-03-12 02:44:00,3.52314,3.53111,3.52314,3.52721,5260000.0
2008-03-12 02:45:00,3.52546,3.53655,3.52546,3.53285,8640000.0
2008-03-12 02:46:00,3.53069,3.5322,3.52491,3.52979,4140000.0
2008-03-12 02:47:00,3.51735,3.53106,3.51735,3.53106,7890000.0
2008-03-12 02:48:00,3.52665,3.53203,3.52541,3.53203,4890000.0
2008-03-12 02:49:00,3.53295,3.53435,3.52649,3.52908,6030000.0
2008-03-12 02:50:00,3.52836,3.53145,3.52195,3.52944,6390000.0
2008-03-12 02:51:00,3.53265,3.53289,3.52336,3.52336,3770000.0
2008-03-12 02:52:00,3.52727,3.53297,3.52727,3.53297,5640000.0
2008-03-12 02:53:00,3.52242,3.53202,3.52242,3.53105,4150000.0
2008-03-12 02:54:00,3.5328,3.5328,3.52328,3.53162,4530000.0
2008-03-12 02:55:00,3.53144,3.53309,3.53001,3.53022,4520000.0
2008-03-12 02:56:00,3.53217,3.53217,3.52083,3.52496,6790000.0
2008-03-12 02:57:00,3.52492,3.53442,3.52492,3.53256,4890000.0
2008-03-12 02:58:00,3.52942,3.53225,3.52324,3.5299,3020000.0
2008-03-12 02:59:00,3.52711,3.53209,3.52228,3.53209,8640000.0
2008-03-12 03:00:00,3.53556,3.53556,3.52584,3.53176,4880000.0
2008-03-12 03:01:00,3.53048,3.53145,3.52138,3.53145,4510000.0
2008-03-12 03:02:00,3.52328,3.53261,3.52328,3.52993,5640000.0
2008-03-12 03:03:00,3.52117,3.53299,3.52117,3.52395,6380000.0
2008-03-12 03:04:00,3.53029,3.53162,3.52365,3.5299,4520000.0
2008-03-12 03:06:00,3.52584,3.53203,3.52584,3.52906,6380000.0
2008-03-12 03:07:00,3.52764,3.53254,3.52764,3.52809,4150000.0
2008-03-12 03:08:00,3.52884,3.53342,3.52659,3.53156,5650000.0
2008-03-12 03:09:00,3.52829,3.53137,3.52418,3.52497,5660000.0
2008-03-12 03:10:00,3.52994,3.53075,3.52037,3.53075,7160000.0
2008-03-12 03:11:00,3.53054,3.5322,3.52328,3.53142,4520000.0
2008-03-12 03:12:00,3.52691,3.53116,3.52186,3.52963,5260000.0
2008-03-12 03:13:00,3.52909,3.53191,3.52438,3.52832,4890000.0
2008-03-12 03:14:00,3.52778,3.53538,3.52778,3.52881,4140000.0
2008-03-12 03:15:00,3.53501,3.53501,3.52066,3.52613,6770000.0
2008-03-12 03:16:00,3.52957,3.53335,3.52615,3.52802,6390000.0
2008-03-12 03:17:00,3.53181,3.53223,3.52759,3.53181,4140000.0
2008-03-12 03:18:00,3.53111,3.53281,3.52766,3.52766,4900000.0
2008-03-12 03:19:00,3.53123,3.53353,3.52364,3.52364,4510000.0
2008-03-12 03:20:00,3.53264,3.53264,3.52289,3.53144,6030000.0
2008-03-12 03:21:00,3.52353,3.53108,3.52353,3.53108,1880000.0
2008-03-12 03:22:00,3.52463,3.53684,3.52463,3.53324,5640000.0
2008-03-12 03:23:00,3.52824,3.53434,3.52824,3.53187,4510000.0
2008-03-12 03:24:00,3.53164,3.53164,3.52192,3.52927,3760000.0
2008-03-12 03:25:00,3.53153,3.53299,3.52351,3.53179,3390000.0
2008-03-12 03:27:00,3.53168,3.5327,3.52326,3.52326,5280000.0
2008-03-12 03:28:00,3.52799,3.53358,3.52438,3.52945,3030000.0
2008-03-12 03:29:00,3.52616,3.53088,3.52065,3.52665,3420000.0
2008-03-12 03:30:00,3.52743,3.53786,3.52578,3.53345,8680000.0
2008-03-12 03:31:00,3.52436,3.53008,3.52436,3.53008,4140000.0
2008-03-12 03:33:00,3.53289,3.53301,3.52748,3.53275,3770000.0
2008-03-12 03:34:00,3.52024,3.53116,3.52024,3.53116,2640000.0
2008-03-12 03:35:00,3.52391,3.53243,3.52391,3.5281,5260000.0
2008-03-12 03:36:00,3.52373,3.53367,3.52373,3.53311,4520000.0
2008-03-12 03:37:00,3.52888,3.53337,3.52632,3.53293,6400000.0
2008-03-12 03:38:00,3.5279,3.53133,3.52282,3.53133,9780000.0
2008-03-12 03:39:00,3.52936,3.53472,3.52546,3.53329,5260000.0
2008-03-12 03:40:00,3.53121,3.53202,3.52326,3.53137,6400000.0
2008-03-12 03:41:00,3.53284,3.53346,3.52279,3.53179,7530000.0
2008-03-12 03:42:00,3.53132,3.53136,3.5262,3.53094,5260000.0
2008-03-12 03:43:00,3.53348,3.53403,3.5248,3.53132,5260000.0
2008-03-12 03:45:00,3.53595,3.53595,3.52778,3.53103,4140000.0
2008-03-12 03:49:00,3.52746,3.5326,3.52359,3.53148,3770000.0
2008-03-12 03:50:00,3.53078,3.53078,3.52153,3.52153,6780000.0
2008-03-12 03:51:00,3.52501,3.53017,3.52063,3.52063,3400000.0
2008-03-12 03:52:00,3.52939,3.53416,3.52545,3.52643,6030000.0
2008-03-12 03:53:00,3.53077,3.53273,3.52574,3.53224,3030000.0
2008-03-12 03:54:00,3.52867,3.53223,3.5249,3.53223,4520000.0
2008-03-12 03:55:00,3.53229,3.53359,3.52807,3.53158,6010000.0
2008-03-12 03:56:00,3.52009,3.52845,3.52009,3.52554,2270000.0
2008-03-12 03:57:00,3.53157,3.53157,3.51876,3.53008,9800000.0
2008-03-12 03:58:00,3.5295,3.53139,3.52635,3.53139,4140000.0
2008-03-12 04:00:00,3.53554,3.53554,3.52453,3.52824,5270000.0
2008-03-12 04:01:00,3.52093,3.5294,3.51741,3.51979,6790000.0
2008-03-12 04:03:00,3.53215,3.53215,3.526,3.52731,7140000.0
2008-03-12 04:06:00,3.52766,3.53215,3.52532,3.52712,5650000.0
2008-03-12 04:07:00,3.52331,3.5327,3.52331,3.5321,7130000.0
2008-03-12 04:09:00,3.5321,3.5321,3.52022,3.52494,4510000.0
2008-03-12 04:10:00,3.52776,3.53286,3.52744,3.52744,4140000.0
2008-03-12 04:11:00,3.53175,3.53379,3.52402,3.53054,4520000.0
2008-03-12 04:12:00,3.52844,3.53224,3.52631,3.53224,4890000.0
2008-03-12 04:14:00,3.52817,3.5348,3.52382,3.52905,8640000.0
2008-03-12 04:15:00,3.53558,3.53558,3.52416,3.52794,4140000.0
2008-03-12 04:16:00,3.53255,3.53255,3.5265,3.53247,4880000.0
2008-03-12 04:17:00,3.53305,3.53488,3.52476,3.53351,6400000.0
2008-03-12 04:18:00,3.53102,3.53102,3.52009,3.52243,8650000.0
2008-03-12 04:19:00,3.53139,3.53315,3.53025,3.53025,4140000.0
2008-03-12 04:20:00,3.53204,3.53204,3.5259,3.53053,5640000.0
2008-03-12 04:21:00,3.52775,3.53262,3.52334,3.52729,4140000.0
2008-03-12 04:22:00,3.52661,3.52951,3.52151,3.52151,4140000.0
2008-03-12 04:23:00,3.53278,3.53278,3.52306,3.53113,3380000.0
2008-03-12 04:24:00,3.52323,3.53418,3.52323,3.52839,5650000.0
2008-03-12 04:25:00,3.53281,3.53295,3.52731,3.52899,4140000.0
2008-03-12 04:26:00,3.53113,3.53201,3.52085,3.5303,3770000.0
2008-03-12 04:27:00,3.53281,3.53281,3.52299,3.52356,4900000.0
2008-03-12 04:28:00,3.52301,3.53282,3.52287,3.52343,5260000.0
2008-03-12 04:29:00,3.52786,3.53135,3.52275,3.53068,3010000.0
2008-03-12 04:30:00,3.53319,3.53319,3.52296,3.52901,3390000.0
2008-03-12 04:31:00,3.52153,3.53068,3.51941,3.53068,8640000.0
2008-03-12 04:32:00,3.53106,3.53106,3.52162,3.52685,4890000.0
2008-03-12 04:33:00,3.52902,3.53276,3.52375,3.52828,4880000.0
2008-03-12 04:34:00,3.52819,3.53311,3.52747,3.52968,4880000.0
2008-03-12 04:35:00,3.53087,3.53087,3.51929,3.53075,8650000.0
2008-03-12 04:36:00,3.52757,3.53059,3.52237,3.52637,4900000.0
2008-03-12 04:37:00,3.53098,3.53143,3.5224,3.52705,4510000.0
2008-03-12 04:38:00,3.53105,3.53226,3.52336,3.53196,7150000.0
2008-03-12 04:39:00,3.52922,3.53171,3.52163,3.53057,5260000.0
2008-03-12 04:40:00,3.52411,3.53222,3.52202,3.53183,5630000.0
2008-03-12 04:41:00,3.52728,3.5321,3.52713,3.52876,6010000.0
2008-03-12 04:42:00,3.53117,3.53188,3.52284,3.53151,5260000.0
2008-03-12 04:43:00,3.53205,3.53279,3.5277,3.53213,3760000.0
2008-03-12 04:44:00,3.52871,3.53407,3.52816,3.52866,7150000.0
2008-03-12 04:45:00,3.53238,3.5326,3.52573,3.5326,6770000.0
2008-03-12 04:46:00,3.53058,3.53252,3.52477,3.53252,4510000.0
2008-03-12 04:47:00,3.52755,3.53201,3.52548,3.52701,7150000.0
2008-03-12 04:48:00,3.53071,3.53258,3.53,3.53,4520000.0
2008-03-12 04:49:00,3.53271,3.53271,3.5227,3.53196,8270000.0
2008-03-12 04:50:00,3.52791,3.53233,3.52174,3.53108,6030000.0
2008-03-12 04:51:00,3.52265,3.53079,3.52136,3.52713,7530000.0
2008-03-12 04:52:00,3.53221,3.53221,3.52045,3.5316,5260000.0
2008-03-12 04:53:00,3.53095,3.53281,3.52319,3.53147,4140000.0
2008-03-12 04:54:00,3.53152,3.53152,3.52417,3.52417,3390000.0
2008-03-12 04:55:00,3.53046,3.53335,3.52875,3.52941,4880000.0
2008-03-12 04:56:00,3.53217,3.53217,3.52297,3.53123,5260000.0
2008-03-12 04:58:00,3.52735,3.53195,3.52197,3.53074,7140000.0
2008-03-12 04:59:00,3.53165,3.53165,3.52473,3.52958,6770000.0
2008-03-12 05:00:00,3.5241,3.53283,3.5241,3.52894,4130000.0
2008-03-12 05:01:00,3.52521,3.53799,3.52521,3.53323,7520000.0
2008-03-12 05:03:00,3.52671,3.53222,3.52436,3.52654,4880000.0
2008-03-12 05:06:00,3.5263,3.52931,3.51886,3.52368,5280000.0
2008-03-12 05:07:00,3.5265,3.52805,3.5183,3.52302,5290000.0
2008-03-12 05:08:00,3.51742,3.52717,3.51742,3.52717,1510000.0
2008-03-12 05:09:00,3.52324,3.52545,3.51418,3.52502,6770000.0
2008-03-12 05:10:00,3.51701,3.52706,3.51542,3.52706,6020000.0
2008-03-12 05:12:00,3.51953,3.53026,3.51896,3.51896,4510000.0
2008-03-12 05:13:00,3.5218,3.52739,3.51663,3.52365,7140000.0
2008-03-12 05:14:00,3.52687,3.52762,3.52232,3.52619,5260000.0
2008-03-12 05:15:00,3.52262,3.53202,3.52243,3.52938,9010000.0
2008-03-12 05:16:00,3.52756,3.52873,3.5192,3.52873,6020000.0
2008-03-12 05:17:00,3.52625,3.52768,3.51773,3.52768,3390000.0
2008-03-12 05:18:00,3.51734,3.52727,3.51734,3.51747,6790000.0
2008-03-12 05:19:00,3.52712,3.52762,3.52093,3.52759,4880000.0
2008-03-12 05:21:00,3.51804,3.52785,3.51713,3.52176,4520000.0
2008-03-12 05:22:00,3.5178,3.52776,3.51733,3.52294,8280000.0
2008-03-12 05:23:00,3.52839,3.5293,3.51901,3.52879,3400000.0
2008-03-12 05:24:00,3.52139,3.52873,3.52139,3.52489,3770000.0
2008-03-12 05:25:00,3.52123,3.5301,3.51883,3.52126,6400000.0
2008-03-12 05:26:00,3.51861,3.52896,3.51861,3.5288,6010000.0
2008-03-12 05:27:00,3.52726,3.52726,3.51599,3.52417,3760000.0
2008-03-12 05:28:00,3.51896,3.52826,3.51896,3.52826,4890000.0
2008-03-12 05:29:00,3.52036,3.52944,3.52036,3.52879,4880000.0
2008-03-12 05:30:00,3.52982,3.52982,3.518,3.52579,6400000.0
2008-03-12 05:32:00,3.52532,3.52827,3.52271,3.52617,7890000.0
2008-03-12 05:33:00,3.51888,3.5287,3.51888,3.52761,5650000.0
2008-03-12 05:34:00,3.52666,3.52785,3.52216,3.52785,4520000.0
2008-03-12 05:35:00,3.52672,3.52846,3.51849,3.52682,5280000.0
2008-03-12 05:36:00,3.52706,3.52849,3.5262,3.527,3020000.0
2008-03-12 05:37:00,3.51823,3.52805,3.51708,3.52216,5650000.0
2008-03-12 05:38:00,3.52731,3.52826,3.51845,3.52826,3390000.0
2008-03-12 05:39:00,3.52103,3.53056,3.51933,3.52786,4890000.0
2008-03-12 05:40:00,3.52482,3.53026,3.51915,3.51915,4900000.0
2008-03-12 05:41:00,3.5227,3.52907,3.51826,3.5264,4510000.0
2008-03-12 05:42:00,3.51924,3.52795,3.51924,3.52795,5640000.0
2008-03-12 05:43:00,3.51979,3.52973,3.51979,3.52373,5640000.0
2008-03-12 05:44:00,3.5215,3.52718,3.51641,3.52718,8660000.0
2008-03-12 05:45:00,3.53188,3.53188,3.52325,3.52325,5660000.0
2008-03-12 05:47:00,3.52017,3.52645,3.51751,3.51839,2650000.0
2008-03-12 05:48:00,3.52356,3.52777,3.51848,3.51848,5250000.0
2008-03-12 05:49:00,3.52248,3.52961,3.52248,3.52344,4510000.0
2008-03-12 05:50:00,3.51673,3.52872,3.51595,3.52872,6010000.0
2008-03-12 05:52:00,3.52782,3.53058,3.51965,3.51965,5260000.0
2008-03-12 05:53:00,3.52737,3.52986,3.52276,3.52423,3770000.0
2008-03-12 05:54:00,3.52296,3.52724,3.52294,3.52724,4510000.0
2008-03-12 05:55:00,3.52431,3.52868,3.52071,3.52356,6020000.0
2008-03-12 05:56:00,3.52698,3.53178,3.52347,3.52347,6010000.0
2008-03-12 05:57:00,3.51954,3.53394,3.51954,3.53011,7520000.0
2008-03-12 05:58:00,3.52849,3.52912,3.52197,3.52716,4150000.0
2008-03-12 05:59:00,3.52365,3.5308,3.51873,3.52369,10900000.0
2008-03-12 06:00:00,3.53092,3.53092,3.52285,3.52285,2260000.0
2008-03-12 06:01:00,3.5276,3.53091,3.52432,3.52853,6390000.0
2008-03-12 06:05:00,3.52709,3.5325,3.5226,3.5226,3760000.0
2008-03-12 06:06:00,3.52347,3.52747,3.51801,3.52266,6010000.0
2008-03-12 06:07:00,3.51826,3.52675,3.51805,3.52224,6400000.0
2008-03-12 06:08:00,3.51803,3.52855,3.51803,3.52679,4140000.0
2008-03-12 06:09:00,3.52672,3.52747,3.51855,3.51855,6020000.0
2008-03-12 06:10:00,3.52785,3.52856,3.52289,3.52289,4140000.0
2008-03-12 06:11:00,3.52685,3.52808,3.51778,3.52319,4890000.0
2008-03-12 06:12:00,3.52656,3.52754,3.52255,3.52255,6010000.0
2008-03-12 06:13:00,3.5184,3.5289,3.5184,3.52653,4510000.0
2008-03-12 06:14:00,3.52754,3.52813,3.5179,3.52729,3380000.0
2008-03-12 06:15:00,3.52298,3.5323,3.52265,3.53125,6400000.0
2008-03-12 06:16:00,3.52194,3.52766,3.51779,3.5274,3750000.0
2008-03-12 06:17:00,3.5271,3.53,3.52298,3.52858,5650000.0
2008-03-12 06:18:00,3.52483,3.52967,3.5223,3.52778,4890000.0
2008-03-12 06:19:00,3.5299,3.5299,3.52231,3.52574,4880000.0
2008-03-12 06:20:00,3.52305,3.52405,3.52264,3.52264,1880000.0
2008-03-12 06:21:00,3.52824,3.53009,3.52526,3.52839,3760000.0
2008-03-12 06:22:00,3.52528,3.52778,3.52348,3.52348,6380000.0
2008-03-12 06:23:00,3.52501,3.52892,3.52457,3.52699,4130000.0
2008-03-12 06:24:00,3.52742,3.52742,3.51714,3.52251,4510000.0
2008-03-12 06:25:00,3.52016,3.53289,3.51835,3.52462,10900000.0
2008-03-12 06:26:00,3.52785,3.52785,3.51809,3.52732,4880000.0
2008-03-12 06:27:00,3.53037,3.53037,3.52126,3.52853,4130000.0
2008-03-12 06:28:00,3.52939,3.53121,3.52112,3.52643,4880000.0
2008-03-12 06:29:00,3.52338,3.52908,3.51852,3.52325,13530000.0
2008-03-12 06:30:00,3.52966,3.52966,3.5182,3.52273,6010000.0
2008-03-12 06:31:00,3.52834,3.53194,3.52104,3.52951,5630000.0
2008-03-12 06:32:00,3.53001,3.53152,3.52341,3.53146,5630000.0
2008-03-12 06:33:00,3.52073,3.53247,3.52073,3.52988,8640000.0
2008-03-12 06:34:00,3.5283,3.53224,3.52559,3.52831,4890000.0
2008-03-12 06:35:00,3.53136,3.53193,3.52451,3.52933,9390000.0
2008-03-12 06:38:00,3.52653,3.53443,3.52275,3.52275,6760000.0
2008-03-12 06:39:00,3.52681,3.52779,3.52274,3.52661,2630000.0
2008-03-12 06:40:00,3.52703,3.53019,3.51885,3.51885,5640000.0
2008-03-12 06:41:00,3.52119,3.53003,3.52015,3.52389,5630000.0
2008-03-12 06:42:00,3.52746,3.52746,3.51611,3.52718,5640000.0
2008-03-12 06:43:00,3.52675,3.52675,3.51662,3.52666,7520000.0
2008-03-12 06:44:00,3.52783,3.52818,3.52292,3.52818,6000000.0
2008-03-12 06:45:00,3.5268,3.53041,3.52066,3.52486,9380000.0
2008-03-12 06:46:00,3.5291,3.53088,3.51953,3.52855,5260000.0
2008-03-12 06:47:00,3.51898,3.52986,3.51766,3.51766,8270000.0
2008-03-12 06:48:00,3.52762,3.53075,3.51942,3.52944,11260000.0
2008-03-12 06:49:00,3.52862,3.53144,3.52068,3.52286,6010000.0
2008-03-12 06:50:00,3.52493,3.53649,3.52493,3.52837,6010000.0
2008-03-12 06:51:00,3.52339,3.52743,3.51838,3.52304,9760000.0
2008-03-12 06:52:00,3.52865,3.52865,3.51883,3.51883,7140000.0
2008-03-12 06:53:00,3.53066,3.535,3.52526,3.52861,6030000.0
2008-03-12 06:54:00,3.52802,3.52802,3.51709,3.52792,9390000.0
2008-03-12 06:55:00,3.52399,3.52813,3.52195,3.52728,4520000.0
2008-03-12 06:56:00,3.51811,3.52981,3.51811,3.52606,3770000.0
2008-03-12 06:57:00,3.51719,3.52617,3.51495,3.52579,7140000.0
2008-03-12 06:58:00,3.52613,3.52826,3.52008,3.52826,4890000.0
2008-03-12 06:59:00,3.52765,3.52988,3.5198,3.52247,4880000.0
2008-03-12 07:00:00,3.52389,3.53186,3.52328,3.52839,6380000.0
2008-03-12 07:01:00,3.51871,3.52819,3.51865,3.52307,5260000.0
2008-03-12 07:02:00,3.52777,3.52777,3.52131,3.52748,6010000.0
2008-03-12 07:03:00,3.52647,3.52816,3.52333,3.52768,5260000.0
2008-03-12 07:04:00,3.52809,3.52809,3.5179,3.52715,6010000.0
2008-03-12 07:05:00,3.51819,3.528,3.51819,3.52511,5250000.0
2008-03-12 07:06:00,3.52722,3.52772,3.52332,3.52686,4890000.0
2008-03-12 07:07:00,3.52784,3.53098,3.52428,3.52549,3770000.0
2008-03-12 07:08:00,3.51986,3.5288,3.51894,3.52828,4530000.0
2008-03-12 07:10:00,3.5276,3.5276,3.51709,3.52708,12400000.0
2008-03-12 07:11:00,3.52308,3.52807,3.52244,3.52687,4130000.0
2008-03-12 07:12:00,3.51711,3.5272,3.51525,3.52401,7520000.0
2008-03-12 07:13:00,3.53001,3.5364,3.52527,3.52527,6010000.0
2008-03-12 07:14:00,3.51867,3.5285,3.51867,3.5225,10140000.0
2008-03-12 07:15:00,3.53058,3.53104,3.5192,3.5192,4900000.0
2008-03-12 07:16:00,3.52709,3.52823,3.52286,3.52286,5260000.0
2008-03-12 07:17:00,3.52777,3.52791,3.51711,3.52665,6390000.0
2008-03-12 07:18:00,3.52405,3.52996,3.5197,3.52914,6780000.0
2008-03-12 07:19:00,3.52885,3.53309,3.52477,3.52556,6390000.0
2008-03-12 07:20:00,3.52794,3.52956,3.52301,3.52826,7150000.0
2008-03-12 07:21:00,3.51718,3.52474,3.5159,3.52276,7520000.0
2008-03-12 07:22:00,3.52651,3.52863,3.51882,3.51882,5650000.0
2008-03-12 07:23:00,3.52521,3.52771,3.52345,3.52761,6390000.0
2008-03-12 07:24:00,3.52872,3.53376,3.52708,3.52874,7510000.0
2008-03-12 07:25:00,3.52723,3.52831,3.51853,3.52276,14290000.0
2008-03-12 07:26:00,3.52871,3.53018,3.52457,3.5277,6390000.0
2008-03-12 07:27:00,3.52388,3.5292,3.52199,3.52844,5260000.0
2008-03-12 07:28:00,3.52307,3.52495,3.51593,3.52495,9390000.0
2008-03-12 07:29:00,3.51877,3.53206,3.51877,3.52694,6390000.0
2008-03-12 07:30:00,3.52903,3.53126,3.52546,3.5279,5280000.0
2008-03-12 07:31:00,3.52761,3.52761,3.51731,3.52543,16520000.0
2008-03-12 07:32:00,3.52786,3.52866,3.524,3.5283,5260000.0
2008-03-12 07:33:00,3.52262,3.52643,3.51808,3.52244,4140000.0
2008-03-12 07:34:00,3.52779,3.52779,3.51964,3.51964,4140000.0
2008-03-12 07:35:00,3.52748,3.53095,3.52284,3.53005,6380000.0
2008-03-12 07:36:00,3.52658,3.52847,3.51859,3.52847,6000000.0
2008-03-12 07:37:00,3.52393,3.52793,3.51852,3.52793,10140000.0
2008-03-12 07:38:00,3.52611,3.52841,3.51754,3.52131,5260000.0
2008-03-12 07:39:00,3.5255,3.52709,3.51724,3.52681,4130000.0
2008-03-12 07:40:00,3.5192,3.53134,3.5192,3.52455,6010000.0
2008-03-12 07:41:00,3.52787,3.52807,3.51719,3.52807,6390000.0
2008-03-12 07:42:00,3.51606,3.52678,3.51596,3.52348,8640000.0
2008-03-12 07:43:00,3.53238,3.53238,3.51972,3.52876,10160000.0
2008-03-12 07:44:00,3.52654,3.52654,3.52163,3.52192,3010000.0
2008-03-12 07:45:00,3.52268,3.53088,3.52171,3.52904,8640000.0
2008-03-12 07:46:00,3.52417,3.53563,3.52176,3.5285,6030000.0
2008-03-12 07:47:00,3.52488,3.52936,3.51646,3.52705,7520000.0
2008-03-12 07:48:00,3.52503,3.53052,3.51956,3.51956,3760000.0
2008-03-12 07:49:00,3.52773,3.52773,3.51829,3.52566,6390000.0
2008-03-12 07:50:00,3.5175,3.52588,3.51524,3.52588,4880000.0
2008-03-12 07:51:00,3.52568,3.53078,3.51944,3.52339,6380000.0
2008-03-12 07:52:00,3.52553,3.52809,3.51949,3.52779,3770000.0
2008-03-12 07:53:00,3.52215,3.52581,3.51704,3.52454,4890000.0
2008-03-12 07:54:00,3.51985,3.5293,3.51985,3.52781,4880000.0
2008-03-12 07:55:00,3.52363,3.52872,3.52341,3.52473,3400000.0
2008-03-12 07:56:00,3.52134,3.52761,3.51861,3.52761,4900000.0
2008-03-12 07:57:00,3.52886,3.53099,3.52042,3.52042,7510000.0
2008-03-12 07:58:00,3.52742,3.52827,3.52362,3.52681,5630000.0
2008-03-12 07:59:00,3.52821,3.53062,3.51971,3.52854,4530000.0
2008-03-12 08:00:00,3.52296,3.53029,3.52296,3.52849,4510000.0
2008-03-12 08:01:00,3.52935,3.52935,3.51986,3.52802,4510000.0
2008-03-12 08:02:00,3.52694,3.5281,3.52602,3.52761,5260000.0
2008-03-12 08:03:00,3.52751,3.52852,3.52679,3.52759,4880000.0
2008-03-12 08:04:00,3.52578,3.5273,3.5233,3.52672,4140000.0
2008-03-12 08:05:00,3.51684,3.52614,3.51518,3.52614,4880000.0
2008-03-12 08:06:00,3.52179,3.52694,3.51704,3.52662,6400000.0
2008-03-12 08:07:00,3.51899,3.52815,3.51899,3.52815,3400000.0
2008-03-12 08:08:00,3.52585,3.52585,3.51643,3.52129,4510000.0
2008-03-12 08:09:00,3.52682,3.52823,3.52128,3.52128,4510000.0
2008-03-12 08:10:00,3.52775,3.5298,3.52013,3.52816,4880000.0
2008-03-12 08:11:00,3.52238,3.5276,3.51734,3.5276,9780000.0
2008-03-12 08:13:00,3.5239,3.52923,3.5239,3.52848,4140000.0
2008-03-12 08:15:00,3.52998,3.52998,3.52362,3.52845,5650000.0
2008-03-12 08:16:00,3.52861,3.53166,3.52331,3.52331,4510000.0
2008-03-12 08:17:00,3.52397,3.52817,3.52303,3.52474,4140000.0
2008-03-12 08:18:00,3.52696,3.52764,3.52237,3.52633,4510000.0
2008-03-12 08:19:00,3.52302,3.53089,3.51916,3.52404,5630000.0
2008-03-12 08:20:00,3.52271,3.53394,3.52125,3.52125,4510000.0
2008-03-12 08:21:00,3.51881,3.52812,3.51881,3.52812,4890000.0
2008-03-12 08:22:00,3.52807,3.52849,3.52507,3.52644,6020000.0
2008-03-12 08:23:00,3.52805,3.53091,3.51972,3.53028,4900000.0
2008-03-12 08:24:00,3.52592,3.52766,3.52124,3.52276,4520000.0
2008-03-12 08:25:00,3.52777,3.52777,3.51625,3.52134,5660000.0
2008-03-12 08:26:00,3.5263,3.52804,3.52221,3.52658,6770000.0
2008-03-12 08:27:00,3.52283,3.52979,3.52283,3.52979,5630000.0
2008-03-12 08:28:00,3.52254,3.5271,3.51765,3.51765,4890000.0
2008-03-12 08:29:00,3.52667,3.52892,3.52455,3.52653,4510000.0
2008-03-12 08:30:00,3.52971,3.52971,3.52299,3.52439,4500000.0
2008-03-12 08:31:00,3.52239,3.53093,3.52153,3.52886,5270000.0
2008-03-12 08:32:00,3.52346,3.52858,3.51823,3.52684,7140000.0
2008-03-12 08:33:00,3.52346,3.52779,3.51487,3.52156,6760000.0
2008-03-12 08:34:00,3.52607,3.53328,3.52091,3.52091,6770000.0
2008-03-12 08:35:00,3.51961,3.52415,3.51324,3.52415,6380000.0
2008-03-12 08:36:00,3.5165,3.52904,3.5165,3.52763,5640000.0
2008-03-12 08:37:00,3.52173,3.52722,3.51561,3.52647,7510000.0
2008-03-12 08:38:00,3.52657,3.53034,3.52328,3.52388,7880000.0
2008-03-12 08:39:00,3.52216,3.52565,3.52069,3.5217,5630000.0
2008-03-12 08:40:00,3.51854,3.52783,3.51702,3.52711,4510000.0
2008-03-12 08:41:00,3.52143,3.52655,3.51689,3.52655,5630000.0
2008-03-12 08:42:00,3.52513,3.52768,3.52016,3.52768,7880000.0
2008-03-12 08:43:00,3.52658,3.53309,3.52619,3.52848,6760000.0
2008-03-12 08:44:00,3.52255,3.52832,3.51836,3.52813,11270000.0
2008-03-12 08:45:00,3.52872,3.52872,3.51746,3.52792,7880000.0
2008-03-12 08:46:00,3.52684,3.52767,3.51855,3.52663,6010000.0
2008-03-12 08:47:00,3.52477,3.52876,3.51984,3.52828,6400000.0
2008-03-12 08:48:00,3.52598,3.52799,3.51834,3.52652,4140000.0
2008-03-12 08:49:00,3.52664,3.5287,3.51894,3.5269,7140000.0
2008-03-12 08:50:00,3.52562,3.52918,3.51808,3.51808,6770000.0
2008-03-12 08:51:00,3.52624,3.52798,3.51595,3.52335,9020000.0
2008-03-12 08:52:00,3.52126,3.52804,3.51399,3.52804,5270000.0
2008-03-12 08:53:00,3.52666,3.52766,3.51708,3.52536,5290000.0
2008-03-12 08:54:00,3.5171,3.52756,3.5171,3.52756,6770000.0
2008-03-12 08:55:00,3.52334,3.5265,3.51658,3.51765,5260000.0
2008-03-12 08:56:00,3.52344,3.52958,3.5222,3.5222,3770000.0
2008-03-12 08:57:00,3.52602,3.52602,3.51434,3.51434,4140000.0
2008-03-12 08:58:00,3.52838,3.52838,3.52151,3.52712,4510000.0
2008-03-12 08:59:00,3.52547,3.52933,3.52229,3.5237,6760000.0
2008-03-12 09:00:00,3.51985,3.5345,3.51985,3.52939,9390000.0
2008-03-12 09:01:00,3.52299,3.5282,3.52154,3.52801,8260000.0
2008-03-12 09:02:00,3.52518,3.52699,3.51878,3.52222,4900000.0
2008-03-12 09:03:00,3.51772,3.52722,3.51772,3.51982,7140000.0
2008-03-12 09:04:00,3.52473,3.52855,3.5209,3.52313,4510000.0
2008-03-12 09:05:00,3.51843,3.52655,3.51843,3.52654,4510000.0
2008-03-12 09:06:00,3.52396,3.52944,3.51892,3.52722,10160000.0
2008-03-12 09:07:00,3.51664,3.52672,3.5164,3.52514,4880000.0
2008-03-12 09:08:00,3.52415,3.53021,3.51763,3.52736,5260000.0
2008-03-12 09:09:00,3.52021,3.52485,3.51795,3.52039,4890000.0
2008-03-12 09:10:00,3.52626,3.52828,3.52025,3.52477,10900000.0
2008-03-12 09:11:00,3.5257,3.52931,3.51907,3.52181,10890000.0
2008-03-12 09:12:00,3.52178,3.52659,3.52178,3.52293,6760000.0
2008-03-12 09:13:00,3.52466,3.52658,3.51593,3.52658,10140000.0
2008-03-12 09:14:00,3.52025,3.52529,3.51483,3.52529,16150000.0
2008-03-12 09:15:00,3.52566,3.52999,3.51831,3.51831,9010000.0
2008-03-12 09:16:00,3.52711,3.52711,3.52157,3.52681,6390000.0
2008-03-12 09:17:00,3.52585,3.52729,3.51585,3.51585,4510000.0
2008-03-12 09:18:00,3.52212,3.52841,3.52212,3.52733,5640000.0
2008-03-12 09:19:00,3.52695,3.52695,3.51685,3.52662,4890000.0
2008-03-12 09:20:00,3.52125,3.5262,3.52125,3.52514,5640000.0
2008-03-12 09:21:00,3.52413,3.52538,3.5169,3.5169,7130000.0
2008-03-12 09:22:00,3.52681,3.52882,3.51736,3.52619,9770000.0
2008-03-12 09:23:00,3.52063,3.52625,3.52057,3.52402,4880000.0
2008-03-12 09:24:00,3.52735,3.53017,3.5198,3.53017,5640000.0
2008-03-12 09:25:00,3.52477,3.52849,3.5187,3.52825,7510000.0
2008-03-12 09:26:00,3.52878,3.53012,3.51799,3.5274,8640000.0
2008-03-12 09:27:00,3.52404,3.53136,3.52404,3.52933,4140000.0
2008-03-12 09:28:00,3.52293,3.52896,3.51664,3.5249,10140000.0
2008-03-12 09:29:00,3.52506,3.53019,3.51888,3.51888,13530000.0
2008-03-12 09:30:00,3.52986,3.53077,3.52284,3.52689,5650000.0
2008-03-12 09:31:00,3.52903,3.53137,3.5262,3.5262,5260000.0
2008-03-12 09:32:00,3.52235,3.52852,3.52235,3.52824,4510000.0
2008-03-12 09:33:00,3.52792,3.53063,3.52017,3.52966,4900000.0
2008-03-12 09:34:00,3.52596,3.53176,3.52468,3.52795,5650000.0
2008-03-12 09:35:00,3.52807,3.53005,3.52443,3.52819,4890000.0
2008-03-12 09:36:00,3.51923,3.5294,3.51854,3.52863,7900000.0
2008-03-12 09:37:00,3.52894,3.52977,3.52498,3.52951,4140000.0
2008-03-12 09:38:00,3.52718,3.53147,3.52274,3.53147,3770000.0
2008-03-12 09:39:00,3.52941,3.52963,3.52069,3.52807,7130000.0
2008-03-12 09:40:00,3.52819,3.53198,3.52082,3.52082,6030000.0
2008-03-12 09:41:00,3.52428,3.52925,3.51426,3.51866,5270000.0
2008-03-12 09:42:00,3.5247,3.53067,3.52332,3.52897,6020000.0
2008-03-12 09:43:00,3.52519,3.52895,3.51831,3.52752,5250000.0
2008-03-12 09:44:00,3.52933,3.53249,3.52444,3.52982,12770000.0
2008-03-12 09:45:00,3.52494,3.53096,3.51969,3.52885,4510000.0
2008-03-12 09:46:00,3.53004,3.53227,3.52135,3.53011,7900000.0
2008-03-12 09:47:00,3.52791,3.53149,3.51899,3.52803,7130000.0
2008-03-12 09:48:00,3.5275,3.53134,3.52606,3.53054,5260000.0
2008-03-12 09:49:00,3.52935,3.52935,3.5182,3.52622,4140000.0
2008-03-12 09:50:00,3.51873,3.5293,3.51661,3.52651,5650000.0
2008-03-12 09:51:00,3.52755,3.52912,3.52352,3.52643,3770000.0
2008-03-12 09:52:00,3.52458,3.52849,3.52314,3.52648,5270000.0
2008-03-12 09:53:00,3.5232,3.52939,3.51981,3.51993,7880000.0
2008-03-12 09:54:00,3.52536,3.52723,3.51954,3.5263,5250000.0
2008-03-12 09:55:00,3.52776,3.52862,3.51602,3.51602,4510000.0
2008-03-12 09:56:00,3.52552,3.52793,3.5169,3.51904,6750000.0
2008-03-12 09:57:00,3.52444,3.52657,3.51897,3.51897,4880000.0
2008-03-12 09:58:00,3.52634,3.53004,3.51722,3.52533,6770000.0
2008-03-12 09:59:00,3.5252,3.52878,3.51679,3.52878,12020000.0
2008-03-12 10:00:00,3.52882,3.52882,3.51673,3.52246,5630000.0
2008-03-12 10:01:00,3.52125,3.52701,3.52125,3.52529,4510000.0
2008-03-12 10:02:00,3.52612,3.52832,3.51815,3.52536,7890000.0
2008-03-12 10:03:00,3.52271,3.52961,3.51822,3.52633,10150000.0
2008-03-12 10:04:00,3.52832,3.53055,3.52292,3.52515,6020000.0
2008-03-12 10:05:00,3.52513,3.52513,3.51698,3.51796,5630000.0
2008-03-12 10:06:00,3.52265,3.52439,3.51542,3.51542,5630000.0
2008-03-12 10:07:00,3.52474,3.52613,3.51457,3.51457,5260000.0
2008-03-12 10:08:00,3.52439,3.52811,3.52109,3.52501,7900000.0
2008-03-12 10:09:00,3.51988,3.52591,3.51437,3.52369,7890000.0
2008-03-12 10:10:00,3.51597,3.52585,3.51597,3.52423,7510000.0
2008-03-12 10:11:00,3.5245,3.52584,3.51455,3.52489,11260000.0
2008-03-12 10:12:00,3.52609,3.52609,3.5165,3.52155,6760000.0
2008-03-12 10:13:00,3.52527,3.52531,3.51865,3.52207,6010000.0
2008-03-12 10:14:00,3.52346,3.52712,3.5156,3.52656,11290000.0
2008-03-12 10:15:00,3.52647,3.52647,3.51782,3.52561,6770000.0
2008-03-12 10:16:00,3.52499,3.52499,3.51755,3.52488,4880000.0
2008-03-12 10:17:00,3.52173,3.52537,3.5176,3.52199,4520000.0
2008-03-12 10:18:00,3.52496,3.52633,3.51514,3.52523,7510000.0
2008-03-12 10:19:00,3.52407,3.52558,3.51544,3.52168,6020000.0
2008-03-12 10:20:00,3.52622,3.52622,3.51626,3.52283,9770000.0
2008-03-12 10:21:00,3.52631,3.52729,3.5182,3.52549,9780000.0
2008-03-12 10:22:00,3.52519,3.52725,3.51832,3.52289,5270000.0
2008-03-12 10:23:00,3.52523,3.52572,3.51633,3.51633,4510000.0
2008-03-12 10:24:00,3.5245,3.53054,3.51834,3.5276,5660000.0
2008-03-12 10:25:00,3.5164,3.52028,3.51448,3.51448,4150000.0
2008-03-12 10:26:00,3.5253,3.52818,3.51857,3.5221,6390000.0
2008-03-12 10:27:00,3.52383,3.52859,3.51797,3.52781,5630000.0
2008-03-12 10:28:00,3.52236,3.52735,3.52236,3.52242,4140000.0
2008-03-12 10:29:00,3.52308,3.52971,3.51821,3.52593,17640000.0
2008-03-12 10:30:00,3.52657,3.52807,3.51937,3.52083,7510000.0
2008-03-12 10:31:00,3.51495,3.52506,3.51122,3.52454,9020000.0
2008-03-12 10:32:00,3.5274,3.5274,3.51711,3.52637,5260000.0
2008-03-12 10:33:00,3.52279,3.52618,3.51768,3.52618,4150000.0
2008-03-12 10:34:00,3.52474,3.52653,3.51703,3.51703,7140000.0
2008-03-12 10:35:00,3.52173,3.52643,3.5185,3.5185,5630000.0
2008-03-12 10:36:00,3.52307,3.52702,3.52095,3.52339,6010000.0
2008-03-12 10:37:00,3.52614,3.52744,3.52086,3.52744,7510000.0
2008-03-12 10:38:00,3.52292,3.5255,3.51928,3.52117,5270000.0
2008-03-12 10:39:00,3.52056,3.52781,3.52056,3.52273,4140000.0
2008-03-12 10:40:00,3.52813,3.52813,3.51674,3.52696,5640000.0
2008-03-12 10:41:00,3.52178,3.52539,3.51265,3.52264,4890000.0
2008-03-12 10:42:00,3.5222,3.52681,3.51609,3.51983,5270000.0
2008-03-12 10:43:00,3.52196,3.52558,3.51479,3.51797,7130000.0
2008-03-12 10:44:00,3.52129,3.52557,3.51878,3.52376,5640000.0
2008-03-12 10:45:00,3.5257,3.5257,3.51784,3.52458,4530000.0
2008-03-12 10:46:00,3.52297,3.5258,3.51749,3.5258,4140000.0
2008-03-12 10:47:00,3.52178,3.52594,3.52152,3.52594,3400000.0
2008-03-12 10:48:00,3.52667,3.52667,3.51614,3.52147,6760000.0
2008-03-12 10:49:00,3.51795,3.52557,3.51795,3.52081,7140000.0
2008-03-12 10:50:00,3.52652,3.52675,3.52007,3.52623,7880000.0
2008-03-12 10:51:00,3.52166,3.52613,3.51503,3.52558,5260000.0
2008-03-12 10:52:00,3.52348,3.52724,3.52082,3.52724,5260000.0
2008-03-12 10:53:00,3.51707,3.52562,3.51598,3.52549,4900000.0
2008-03-12 10:54:00,3.52377,3.52734,3.51779,3.52734,5630000.0
2008-03-12 10:55:00,3.5261,3.5261,3.51973,3.52579,8250000.0
2008-03-12 10:56:00,3.52638,3.52638,3.51509,3.52019,7880000.0
2008-03-12 10:57:00,3.52068,3.52649,3.51828,3.52649,6380000.0
2008-03-12 10:58:00,3.52773,3.52812,3.52081,3.52539,4510000.0
2008-03-12 10:59:00,3.52636,3.52666,3.51644,3.52666,6380000.0
2008-03-12 11:00:00,3.52166,3.52599,3.51187,3.51721,12040000.0
2008-03-12 11:01:00,3.52767,3.52767,3.51995,3.52643,4900000.0
2008-03-12 11:02:00,3.51876,3.52773,3.51628,3.51628,6760000.0
2008-03-12 11:03:00,3.52315,3.52718,3.51679,3.52317,6760000.0
2008-03-12 11:04:00,3.52235,3.52688,3.51655,3.52249,4510000.0
2008-03-12 11:05:00,3.52118,3.52471,3.51668,3.5212,7520000.0
2008-03-12 11:06:00,3.52577,3.52778,3.51609,3.52778,6760000.0
2008-03-12 11:07:00,3.51483,3.52595,3.51483,3.52059,5630000.0
2008-03-12 11:08:00,3.52728,3.52728,3.5163,3.52558,5640000.0
2008-03-12 11:09:00,3.5226,3.52654,3.5178,3.52646,5260000.0
2008-03-12 11:10:00,3.52121,3.52691,3.51683,3.52451,6390000.0
2008-03-12 11:11:00,3.52687,3.52877,3.51659,3.52771,7510000.0
2008-03-12 11:12:00,3.52771,3.52811,3.51785,3.52716,7880000.0
2008-03-12 11:13:00,3.52249,3.52609,3.5197,3.52609,5260000.0
2008-03-12 11:14:00,3.52391,3.52629,3.5138,3.52573,11270000.0
2008-03-12 11:15:00,3.52276,3.52722,3.51888,3.52722,5630000.0
2008-03-12 11:16:00,3.5214,3.52903,3.52017,3.52677,5630000.0
2008-03-12 11:17:00,3.52803,3.52868,3.52108,3.52108,4510000.0
2008-03-12 11:18:00,3.52691,3.52782,3.51903,3.52782,5250000.0
2008-03-12 11:19:00,3.52224,3.52793,3.51991,3.52793,5250000.0
2008-03-12 11:20:00,3.51884,3.52739,3.51884,3.52739,5630000.0
2008-03-12 11:21:00,3.522,3.52821,3.52081,3.52275,4880000.0
2008-03-12 11:22:00,3.52844,3.52844,3.52498,3.52752,6760000.0
2008-03-12 11:23:00,3.52684,3.52684,3.51888,3.52476,4880000.0
2008-03-12 11:24:00,3.51746,3.52668,3.51746,3.52255,5270000.0
2008-03-12 11:25:00,3.52306,3.52758,3.5204,3.5273,6010000.0
2008-03-12 11:26:00,3.52387,3.52683,3.52081,3.52462,4510000.0
2008-03-12 11:27:00,3.52819,3.52819,3.51785,3.51943,6020000.0
2008-03-12 11:28:00,3.52343,3.5305,3.5202,3.52813,6760000.0
2008-03-12 11:29:00,3.52188,3.53143,3.52188,3.52194,10530000.0
2008-03-12 11:30:00,3.52741,3.52741,3.51577,3.51953,5270000.0
2008-03-12 11:31:00,3.51824,3.52835,3.51824,3.52835,4880000.0
2008-03-12 11:32:00,3.52483,3.53026,3.52126,3.52339,8270000.0
2008-03-12 11:33:00,3.52683,3.52683,3.51804,3.52658,6760000.0
2008-03-12 11:34:00,3.51991,3.52807,3.51991,3.52807,4510000.0
2008-03-12 11:35:00,3.5284,3.5284,3.52292,3.52292,6010000.0
2008-03-12 11:36:00,3.52337,3.52703,3.51594,3.52703,8640000.0
2008-03-12 11:37:00,3.52429,3.52714,3.52074,3.52184,6390000.0
2008-03-12 11:38:00,3.52654,3.5274,3.51641,3.5274,5260000.0
2008-03-12 11:39:00,3.52293,3.52702,3.52081,3.52702,4140000.0
2008-03-12 11:40:00,3.52261,3.52659,3.51785,3.51785,4510000.0
2008-03-12 11:41:00,3.52414,3.52461,3.5165,3.52385,5270000.0
2008-03-12 11:42:00,3.52533,3.52636,3.52038,3.52038,5250000.0
2008-03-12 11:43:00,3.5223,3.52572,3.51836,3.52308,7150000.0
2008-03-12 11:44:00,3.52285,3.52607,3.51839,3.51839,6000000.0
2008-03-12 11:45:00,3.51987,3.52542,3.51987,3.5251,3770000.0
2008-03-12 11:46:00,3.52045,3.52463,3.51648,3.52463,7140000.0
2008-03-12 11:47:00,3.5182,3.52577,3.51745,3.52577,4890000.0
2008-03-12 11:48:00,3.52499,3.52567,3.51647,3.52065,6760000.0
2008-03-12 11:49:00,3.523,3.52565,3.51608,3.52565,5260000.0
2008-03-12 11:50:00,3.52593,3.52593,3.51674,3.52536,6010000.0
2008-03-12 11:51:00,3.52628,3.52628,3.51804,3.52021,5260000.0
2008-03-12 11:52:00,3.52485,3.52492,3.51865,3.52448,4880000.0
2008-03-12 11:53:00,3.51865,3.52543,3.5163,3.5163,6780000.0
2008-03-12 11:54:00,3.52461,3.52502,3.51447,3.51913,6390000.0
2008-03-12 11:55:00,3.51857,3.52286,3.51292,3.5195,4520000.0
2008-03-12 11:56:00,3.51871,3.52326,3.51748,3.51978,4880000.0
2008-03-12 11:57:00,3.51397,3.52384,3.51323,3.52084,6380000.0
2008-03-12 11:58:00,3.51969,3.52428,3.51894,3.51989,5640000.0
2008-03-12 11:59:00,3.52071,3.52335,3.51078,3.52335,6780000.0
2008-03-12 12:00:00,3.51874,3.52406,3.51834,3.52406,4510000.0
2008-03-12 12:01:00,3.51877,3.5236,3.5134,3.51924,7880000.0
2008-03-12 12:02:00,3.52035,3.52278,3.51047,3.52119,6770000.0
2008-03-12 12:03:00,3.51702,3.52187,3.51593,3.52187,4510000.0
2008-03-12 12:04:00,3.52146,3.52189,3.51648,3.52128,6020000.0
2008-03-12 12:05:00,3.5203,3.5203,3.51384,3.51611,4890000.0
2008-03-12 12:06:00,3.51651,3.52203,3.51096,3.51096,4510000.0
2008-03-12 12:07:00,3.51342,3.52319,3.51342,3.51935,4890000.0
2008-03-12 12:08:00,3.51943,3.52441,3.51216,3.52441,4880000.0
2008-03-12 12:09:00,3.51949,3.52415,3.51249,3.52274,4140000.0
2008-03-12 12:10:00,3.52053,3.5217,3.51842,3.51929,4510000.0
2008-03-12 12:11:00,3.52285,3.5237,3.51148,3.51148,4510000.0
2008-03-12 12:12:00,3.52184,3.52226,3.51751,3.51782,6760000.0
2008-03-12 12:13:00,3.52143,3.52307,3.5174,3.51754,4510000.0
2008-03-12 12:14:00,3.52351,3.52423,3.51487,3.52302,6020000.0
2008-03-12 12:15:00,3.52461,3.52537,3.51911,3.52503,8660000.0
2008-03-12 12:16:00,3.5176,3.52322,3.5176,3.52112,4510000.0
2008-03-12 12:17:00,3.5219,3.5239,3.5185,3.519,4890000.0
2008-03-12 12:18:00,3.52249,3.52436,3.51796,3.52052,4900000.0
2008-03-12 12:19:00,3.5243,3.5243,3.51318,3.51764,4140000.0
2008-03-12 12:20:00,3.5228,3.52456,3.51863,3.52068,5260000.0
2008-03-12 12:21:00,3.52307,3.52432,3.51771,3.51771,5650000.0
2008-03-12 12:22:00,3.51789,3.52361,3.51789,3.52342,4890000.0
2008-03-12 12:23:00,3.5185,3.52393,3.51675,3.51894,5270000.0
2008-03-12 12:24:00,3.51464,3.52488,3.51464,3.51787,7510000.0
2008-03-12 12:25:00,3.51629,3.52305,3.5121,3.5189,9770000.0
2008-03-12 12:26:00,3.51882,3.52314,3.50924,3.51398,7900000.0
2008-03-12 12:27:00,3.52473,3.52473,3.51633,3.52258,4520000.0
2008-03-12 12:28:00,3.52513,3.52522,3.51826,3.52433,5630000.0
2008-03-12 12:29:00,3.52504,3.52567,3.51848,3.52534,4890000.0
2008-03-12 12:30:00,3.52558,3.52558,3.51409,3.52545,17290000.0
2008-03-12 12:31:00,3.51989,3.52642,3.51989,3.52642,6020000.0
2008-03-12 12:32:00,3.5134,3.52544,3.5134,3.52123,7140000.0
2008-03-12 12:33:00,3.52252,3.525,3.51382,3.52464,5270000.0
2008-03-12 12:34:00,3.522,3.52548,3.51761,3.52423,5630000.0
2008-03-12 12:35:00,3.52014,3.5248,3.51995,3.52449,6380000.0
2008-03-12 12:36:00,3.52504,3.52808,3.51719,3.52471,4510000.0
2008-03-12 12:37:00,3.52723,3.52787,3.51631,3.52536,7520000.0
2008-03-12 12:38:00,3.52228,3.52641,3.52017,3.52641,6000000.0
2008-03-12 12:39:00,3.5181,3.52964,3.5181,3.52659,7140000.0
2008-03-12 12:40:00,3.51798,3.52677,3.51798,3.5261,4890000.0
2008-03-12 12:41:00,3.52189,3.52524,3.51189,3.52509,6380000.0
2008-03-12 12:42:00,3.52333,3.52793,3.5183,3.52793,7160000.0
2008-03-12 12:43:00,3.52689,3.52863,3.52275,3.52451,6390000.0
2008-03-12 12:44:00,3.52236,3.52784,3.51793,3.52734,4510000.0
2008-03-12 12:45:00,3.52564,3.52723,3.51566,3.52248,5260000.0
2008-03-12 12:46:00,3.52597,3.52649,3.5144,3.52587,5260000.0
2008-03-12 12:47:00,3.52676,3.52676,3.51936,3.52434,4140000.0
2008-03-12 12:48:00,3.51733,3.52575,3.51733,3.52213,5260000.0
2008-03-12 12:49:00,3.52149,3.52663,3.51638,3.52038,4510000.0
2008-03-12 12:50:00,3.52866,3.52866,3.51822,3.52457,5630000.0
2008-03-12 12:51:00,3.52837,3.52837,3.52247,3.52776,5260000.0
2008-03-12 12:52:00,3.52764,3.52832,3.52102,3.52832,4890000.0
2008-03-12 12:53:00,3.5278,3.52791,3.51679,3.52791,6380000.0
2008-03-12 12:54:00,3.52645,3.52704,3.51554,3.52704,4890000.0
2008-03-12 12:55:00,3.52263,3.52692,3.52138,3.52661,4140000.0
2008-03-12 12:56:00,3.52229,3.52767,3.52122,3.52247,5270000.0
2008-03-12 12:57:00,3.5175,3.52837,3.5175,3.52811,9770000.0
2008-03-12 12:58:00,3.51991,3.52417,3.51545,3.51545,6770000.0
2008-03-12 12:59:00,3.52525,3.52525,3.51471,3.52123,4890000.0
2008-03-12 13:00:00,3.52449,3.52536,3.51824,3.52536,6410000.0
2008-03-12 13:01:00,3.5215,3.52475,3.51361,3.52405,7890000.0
2008-03-12 13:02:00,3.51908,3.52295,3.51153,3.52182,5630000.0
2008-03-12 13:03:00,3.51768,3.52422,3.51299,3.52241,6780000.0
2008-03-12 13:04:00,3.52547,3.52547,3.51319,3.52106,5260000.0
2008-03-12 13:05:00,3.52061,3.52533,3.51649,3.52383,4890000.0
2008-03-12 13:06:00,3.52301,3.52791,3.51706,3.52451,6010000.0
2008-03-12 13:07:00,3.51721,3.52384,3.51721,3.51794,4510000.0
2008-03-12 13:08:00,3.52058,3.52494,3.51966,3.52377,4890000.0
2008-03-12 13:09:00,3.51847,3.5245,3.51053,3.5245,12780000.0
2008-03-12 13:10:00,3.52621,3.52621,3.5187,3.52238,4140000.0
2008-03-12 13:11:00,3.52335,3.52503,3.51464,3.52503,4880000.0
2008-03-12 13:12:00,3.52248,3.52552,3.51616,3.52051,7890000.0
2008-03-12 13:13:00,3.52238,3.52324,3.51173,3.52324,6390000.0
2008-03-12 13:14:00,3.52511,3.52618,3.51319,3.51977,9010000.0
2008-03-12 13:15:00,3.52109,3.52321,3.51741,3.51875,7510000.0
2008-03-12 13:16:00,3.51945,3.52805,3.5177,3.52271,4520000.0
2008-03-12 13:17:00,3.51975,3.52687,3.51975,3.52387,6760000.0
2008-03-12 13:18:00,3.52225,3.52519,3.5145,3.52519,6390000.0
2008-03-12 13:19:00,3.5135,3.52693,3.5135,3.52459,7140000.0
2008-03-12 13:20:00,3.52205,3.52266,3.51416,3.52266,4890000.0
2008-03-12 13:21:00,3.51853,3.52532,3.51304,3.52137,7510000.0
2008-03-12 13:22:00,3.52257,3.52486,3.51627,3.52333,6380000.0
2008-03-12 13:23:00,3.5183,3.52802,3.5183,3.5232,5650000.0
2008-03-12 13:24:00,3.51692,3.52786,3.51692,3.526,5260000.0
2008-03-12 13:25:00,3.52346,3.52451,3.51353,3.52451,6380000.0
2008-03-12 13:26:00,3.52325,3.52405,3.51785,3.52335,6380000.0
2008-03-12 13:27:00,3.52291,3.52353,3.51697,3.5201,6380000.0
2008-03-12 13:28:00,3.52023,3.52291,3.51558,3.52253,7140000.0
2008-03-12 13:29:00,3.52313,3.52505,3.51927,3.52505,3770000.0
2008-03-12 13:30:00,3.51983,3.52476,3.51906,3.52332,8250000.0
2008-03-12 13:31:00,3.52031,3.52515,3.51709,3.52256,4520000.0
2008-03-12 13:32:00,3.52351,3.52351,3.51887,3.52073,5630000.0
2008-03-12 13:33:00,3.52001,3.52504,3.51456,3.51914,11280000.0
2008-03-12 13:34:00,3.52183,3.52277,3.51415,3.51783,7140000.0
2008-03-12 13:35:00,3.52186,3.52306,3.51334,3.52176,6000000.0
2008-03-12 13:36:00,3.51975,3.52619,3.51656,3.5245,6760000.0
2008-03-12 13:37:00,3.52348,3.52881,3.51748,3.52192,6400000.0
2008-03-12 13:38:00,3.52378,3.52391,3.51926,3.51926,4880000.0
2008-03-12 13:39:00,3.52311,3.52311,3.51464,3.51569,4880000.0
2008-03-12 13:40:00,3.51461,3.52327,3.51179,3.52327,6390000.0
2008-03-12 13:41:00,3.52328,3.52392,3.51396,3.52302,6380000.0
2008-03-12 13:42:00,3.52052,3.52259,3.51149,3.5217,6010000.0
2008-03-12 13:43:00,3.51795,3.52421,3.51449,3.52421,6380000.0
2008-03-12 13:44:00,3.52361,3.52513,3.51276,3.51947,9770000.0
2008-03-12 13:45:00,3.52397,3.52463,3.51534,3.52017,7140000.0
2008-03-12 13:46:00,3.5252,3.52639,3.51552,3.51893,8280000.0
2008-03-12 13:47:00,3.52473,3.53339,3.52412,3.5256,5270000.0
2008-03-12 13:48:00,3.52199,3.5289,3.51737,3.52579,5640000.0
2008-03-12 13:49:00,3.52066,3.5268,3.51897,3.52561,4520000.0
2008-03-12 13:50:00,3.51949,3.52642,3.51419,3.52526,6770000.0
2008-03-12 13:51:00,3.52772,3.52772,3.52117,3.52442,4140000.0
2008-03-12 13:52:00,3.51791,3.52516,3.51692,3.51692,6390000.0
2008-03-12 13:53:00,3.52181,3.52308,3.51124,3.51634,8650000.0
2008-03-12 13:54:00,3.52281,3.52773,3.51748,3.51881,14280000.0
2008-03-12 13:55:00,3.52899,3.53088,3.52215,3.52815,6760000.0
2008-03-12 13:56:00,3.52952,3.5305,3.52173,3.52889,4140000.0
2008-03-12 13:57:00,3.52299,3.53132,3.51538,3.52528,6400000.0
2008-03-12 13:58:00,3.52239,3.53324,3.52239,3.53077,6010000.0
2008-03-12 13:59:00,3.52466,3.52898,3.51793,3.52471,7510000.0
2008-03-12 14:00:00,3.52709,3.52978,3.51601,3.52463,10900000.0
2008-03-12 14:01:00,3.52225,3.53009,3.5187,3.53009,4510000.0
2008-03-12 14:02:00,3.524,3.53015,3.51812,3.52513,6390000.0
2008-03-12 14:03:00,3.52659,3.5298,3.52102,3.5298,12410000.0
2008-03-12 14:04:00,3.52496,3.52837,3.52026,3.52114,4140000.0
2008-03-12 14:05:00,3.5254,3.53007,3.51807,3.52884,4890000.0
2008-03-12 14:06:00,3.52531,3.53007,3.5181,3.52135,9030000.0
2008-03-12 14:07:00,3.53103,3.53235,3.51846,3.53101,7130000.0
2008-03-12 14:08:00,3.52235,3.53208,3.52235,3.53208,4890000.0
2008-03-12 14:09:00,3.5263,3.52883,3.52103,3.52694,5260000.0
2008-03-12 14:10:00,3.52971,3.53323,3.52258,3.52743,6770000.0
2008-03-12 14:11:00,3.5301,3.5301,3.52081,3.52701,8260000.0
2008-03-12 14:12:00,3.53044,3.53349,3.52176,3.53034,6390000.0
2008-03-12 14:13:00,3.5267,3.52948,3.51863,3.52948,6020000.0
2008-03-12 14:14:00,3.53023,3.53058,3.5205,3.52897,4140000.0
2008-03-12 14:15:00,3.52755,3.52995,3.52351,3.5281,8650000.0
2008-03-12 14:16:00,3.53113,3.53113,3.51723,3.52933,5650000.0
2008-03-12 14:17:00,3.52938,3.53099,3.52166,3.53016,6010000.0
2008-03-12 14:18:00,3.52632,3.5298,3.52128,3.5286,6380000.0
2008-03-12 14:19:00,3.53107,3.53107,3.52381,3.52546,5630000.0
2008-03-12 14:20:00,3.52187,3.53356,3.52187,3.52399,4510000.0
2008-03-12 14:21:00,3.53044,3.53633,3.52924,3.53633,6380000.0
2008-03-12 14:22:00,3.52912,3.53119,3.52253,3.52828,7140000.0
2008-03-12 14:23:00,3.52676,3.53186,3.52676,3.52697,6410000.0
2008-03-12 14:24:00,3.5276,3.53346,3.51775,3.52992,9020000.0
2008-03-12 14:25:00,3.52954,3.5307,3.52132,3.52685,10890000.0
2008-03-12 14:26:00,3.52781,3.53286,3.52523,3.52629,5260000.0
2008-03-12 14:27:00,3.53421,3.53474,3.52171,3.52853,6010000.0
2008-03-12 14:28:00,3.52878,3.5338,3.52738,3.52979,7150000.0
2008-03-12 14:29:00,3.53291,3.5332,3.52696,3.5303,4510000.0
2008-03-12 14:30:00,3.53411,3.53422,3.52636,3.53013,7530000.0
2008-03-12 14:31:00,3.53162,3.53395,3.52576,3.52875,6390000.0
2008-03-12 14:32:00,3.5199,3.53383,3.5199,3.53383,8640000.0
2008-03-12 14:33:00,3.5314,3.5325,3.52658,3.53148,7140000.0
2008-03-12 14:34:00,3.5297,3.53289,3.52708,3.53264,4510000.0
2008-03-12 14:35:00,3.53135,3.53288,3.52053,3.53288,4890000.0
2008-03-12 14:36:00,3.53221,3.53343,3.52368,3.53307,5260000.0
2008-03-12 14:37:00,3.52824,3.53157,3.52622,3.52683,4510000.0
2008-03-12 14:38:00,3.52963,3.53067,3.52147,3.53067,6760000.0
2008-03-12 14:39:00,3.5268,3.53229,3.52345,3.53145,6000000.0
2008-03-12 14:40:00,3.52689,3.53001,3.52497,3.52611,4510000.0
2008-03-12 14:41:00,3.52666,3.53242,3.52335,3.53005,4880000.0
2008-03-12 14:42:00,3.52997,3.53171,3.52085,3.52646,6400000.0
2008-03-12 14:43:00,3.52784,3.53261,3.5267,3.5308,6390000.0
2008-03-12 14:44:00,3.52664,3.5325,3.52266,3.52872,8640000.0
2008-03-12 14:45:00,3.52932,3.53215,3.51844,3.53143,7140000.0
2008-03-12 14:46:00,3.52313,3.52925,3.52053,3.52442,5270000.0
2008-03-12 14:47:00,3.5245,3.5322,3.51805,3.52664,7510000.0
2008-03-12 14:48:00,3.529,3.529,3.52079,3.5273,5630000.0
2008-03-12 14:49:00,3.53207,3.53374,3.5252,3.5298,5280000.0
2008-03-12 14:50:00,3.52505,3.5303,3.52204,3.52952,8280000.0
2008-03-12 14:51:00,3.52072,3.52838,3.52072,3.52353,5630000.0
2008-03-12 14:52:00,3.52875,3.52875,3.51803,3.51992,4890000.0
2008-03-12 14:53:00,3.52519,3.5273,3.5207,3.52304,6010000.0
2008-03-12 14:54:00,3.52153,3.52749,3.51737,3.52749,5640000.0
2008-03-12 14:55:00,3.52891,3.52891,3.51548,3.52522,6400000.0
2008-03-12 14:56:00,3.51824,3.52626,3.51763,3.51852,5270000.0
2008-03-12 14:57:00,3.52336,3.532,3.52019,3.53092,6760000.0
2008-03-12 14:58:00,3.51889,3.52952,3.51644,3.52032,4890000.0
2008-03-12 14:59:00,3.52723,3.53079,3.51866,3.5215,11280000.0
2008-03-12 15:00:00,3.52757,3.52921,3.52212,3.52544,9770000.0
2008-03-12 15:01:00,3.52808,3.5291,3.51998,3.5291,8630000.0
2008-03-12 15:02:00,3.52439,3.52892,3.51634,3.52691,7140000.0
2008-03-12 15:03:00,3.52803,3.52803,3.51661,3.52098,6020000.0
2008-03-12 15:04:00,3.5279,3.53009,3.51957,3.52843,9390000.0
2008-03-12 15:05:00,3.52375,3.53286,3.52294,3.53256,5260000.0
2008-03-12 15:06:00,3.52628,3.53178,3.52091,3.53043,7900000.0
2008-03-12 15:07:00,3.52306,3.53207,3.52306,3.53138,4890000.0
2008-03-12 15:08:00,3.53102,3.53175,3.523,3.52582,5630000.0
2008-03-12 15:09:00,3.53183,3.53584,3.52445,3.53255,6760000.0
2008-03-12 15:10:00,3.53359,3.53387,3.52312,3.53268,7140000.0
2008-03-12 15:11:00,3.52248,3.5318,3.52248,3.52841,4150000.0
2008-03-12 15:12:00,3.52813,3.53308,3.52813,3.53308,6010000.0
2008-03-12 15:13:00,3.53148,3.53148,3.52063,3.52499,4880000.0
2008-03-12 15:14:00,3.53296,3.53381,3.52282,3.53092,14640000.0
2008-03-12 15:15:00,3.52857,3.53254,3.52606,3.52606,4140000.0
2008-03-12 15:16:00,3.52811,3.53351,3.52265,3.53351,6000000.0
2008-03-12 15:17:00,3.53318,3.53318,3.52195,3.53283,10140000.0
2008-03-12 15:18:00,3.53265,3.53707,3.52506,3.534,6020000.0
2008-03-12 15:19:00,3.52802,3.53255,3.52411,3.52411,4510000.0
2008-03-12 15:20:00,3.53406,3.53604,3.52443,3.52973,4890000.0
2008-03-12 15:21:00,3.52885,3.53386,3.52486,3.52819,9010000.0
2008-03-12 15:22:00,3.52875,3.53232,3.52599,3.53232,4510000.0
2008-03-12 15:23:00,3.53102,3.53183,3.52094,3.53183,6770000.0
2008-03-12 15:24:00,3.52736,3.53111,3.52129,3.53048,6760000.0
2008-03-12 15:25:00,3.53356,3.53356,3.52407,3.52407,3400000.0
2008-03-12 15:26:00,3.53241,3.53241,3.52093,3.53094,6390000.0
2008-03-12 15:27:00,3.52791,3.5337,3.52087,3.52834,10520000.0
2008-03-12 15:28:00,3.52752,3.52901,3.5237,3.52782,4140000.0
2008-03-12 15:29:00,3.52971,3.53389,3.52242,3.52285,4890000.0
2008-03-12 15:30:00,3.52892,3.53121,3.52336,3.52336,9010000.0
2008-03-12 15:31:00,3.52609,3.5323,3.52263,3.52572,7890000.0
2008-03-12 15:32:00,3.5298,3.5298,3.52105,3.52979,4140000.0
2008-03-12 15:33:00,3.53189,3.53315,3.52365,3.53315,4510000.0
2008-03-12 15:34:00,3.53004,3.53324,3.52603,3.53071,7510000.0
2008-03-12 15:35:00,3.52792,3.53272,3.52621,3.52621,6760000.0
2008-03-12 15:36:00,3.53183,3.53237,3.52352,3.52925,6390000.0
2008-03-12 15:37:00,3.533,3.533,3.52324,3.52324,5630000.0
2008-03-12 15:38:00,3.52729,3.53532,3.5249,3.53442,6020000.0
2008-03-12 15:39:00,3.53249,3.53261,3.5266,3.53261,4890000.0
2008-03-12 15:40:00,3.53296,3.53296,3.52113,3.5322,6390000.0
2008-03-12 15:41:00,3.53011,3.53518,3.52135,3.53518,9010000.0
2008-03-12 15:42:00,3.52933,3.53543,3.52849,3.52849,5260000.0
2008-03-12 15:43:00,3.52514,3.53386,3.52514,3.53373,4140000.0
2008-03-12 15:44:00,3.53275,3.5356,3.52507,3.5356,8630000.0
2008-03-12 15:45:00,3.5328,3.5328,3.52035,3.5304,4140000.0
2008-03-12 15:46:00,3.53185,3.53355,3.52232,3.53355,4150000.0
2008-03-12 15:47:00,3.5246,3.5356,3.5246,3.53146,5650000.0
2008-03-12 15:48:00,3.53108,3.53825,3.53108,3.53681,6760000.0
2008-03-12 15:49:00,3.53443,3.53672,3.52915,3.53183,4140000.0
2008-03-12 15:50:00,3.53442,3.53662,3.52996,3.53662,4880000.0
2008-03-12 15:51:00,3.53279,3.53581,3.52863,3.53093,7510000.0
2008-03-12 15:52:00,3.53223,3.53822,3.53126,3.53822,4900000.0
2008-03-12 15:53:00,3.53408,3.54006,3.52922,3.52955,7150000.0
2008-03-12 15:54:00,3.53376,3.53835,3.53188,3.53404,7510000.0
2008-03-12 15:55:00,3.53424,3.53732,3.5273,3.53702,5260000.0
2008-03-12 15:56:00,3.53777,3.53777,3.52721,3.53475,5260000.0
2008-03-12 15:57:00,3.53252,3.53252,3.52187,3.53121,4500000.0
2008-03-12 15:58:00,3.5362,3.53694,3.52839,3.53618,7140000.0
2008-03-12 15:59:00,3.53047,3.53502,3.52806,3.53273,10150000.0
2008-03-12 16:00:00,3.53376,3.53419,3.5276,3.53419,4890000.0
2008-03-12 16:01:00,3.53115,3.53502,3.52078,3.52771,9020000.0
2008-03-12 16:02:00,3.52827,3.53441,3.52827,3.53441,5260000.0
2008-03-12 16:03:00,3.52887,3.53269,3.52887,3.5325,4890000.0
2008-03-12 16:04:00,3.53085,3.535,3.52539,3.53458,5270000.0
2008-03-12 16:05:00,3.52829,3.53559,3.52782,3.53512,5640000.0
2008-03-12 16:06:00,3.53575,3.53636,3.52301,3.52936,9760000.0
2008-03-12 16:07:00,3.53388,3.53453,3.52716,3.53453,4510000.0
2008-03-12 16:08:00,3.53205,3.5345,3.5248,3.53406,5650000.0
2008-03-12 16:09:00,3.53239,3.53663,3.53076,3.53134,7510000.0
2008-03-12 16:10:00,3.53645,3.53645,3.5243,3.53586,10900000.0
2008-03-12 16:11:00,3.53106,3.53492,3.52422,3.52563,7510000.0
2008-03-12 16:12:00,3.52746,3.53465,3.52746,3.5344,7890000.0
2008-03-12 16:13:00,3.52473,3.53478,3.52473,3.53478,5260000.0
2008-03-12 16:14:00,3.53494,3.53545,3.52237,3.53264,4880000.0
2008-03-12 16:15:00,3.5332,3.53364,3.52776,3.53364,3770000.0
2008-03-12 16:16:00,3.52365,3.53425,3.52197,3.53425,4510000.0
2008-03-12 16:17:00,3.53057,3.53356,3.52662,3.53298,4880000.0
2008-03-12 16:18:00,3.53156,3.53408,3.52309,3.52781,9020000.0
2008-03-12 16:19:00,3.53353,3.5341,3.53047,3.5341,6010000.0
2008-03-12 16:20:00,3.52931,3.53044,3.52324,3.53044,6390000.0
2008-03-12 16:21:00,3.53005,3.53469,3.52605,3.53399,6380000.0
2008-03-12 16:22:00,3.53227,3.53327,3.52338,3.53327,4880000.0
2008-03-12 16:23:00,3.53389,3.53442,3.53042,3.53428,7500000.0
2008-03-12 16:24:00,3.53034,3.53575,3.52824,3.53416,6400000.0
2008-03-12 16:25:00,3.53124,3.53461,3.52616,3.53461,4520000.0
2008-03-12 16:26:00,3.53413,3.53413,3.52239,3.53188,4900000.0
2008-03-12 16:27:00,3.52972,3.53482,3.52303,3.53273,11280000.0
2008-03-12 16:28:00,3.53369,3.53489,3.52941,3.53261,7160000.0
2008-03-12 16:29:00,3.53372,3.53372,3.5258,3.52851,5630000.0
2008-03-12 16:30:00,3.53033,3.5312,3.52452,3.5301,6010000.0
2008-03-12 16:31:00,3.52733,3.53227,3.52477,3.5297,10530000.0
2008-03-12 16:32:00,3.53097,3.53139,3.52539,3.52875,6000000.0
2008-03-12 16:33:00,3.53046,3.53087,3.52648,3.52705,7510000.0
2008-03-12 16:34:00,3.52916,3.53068,3.51849,3.53068,4520000.0
2008-03-12 16:35:00,3.53039,3.53177,3.52175,3.52306,12410000.0
2008-03-12 16:36:00,3.53238,3.53238,3.52543,3.53161,7140000.0
2008-03-12 16:37:00,3.5305,3.5305,3.52569,3.52831,4130000.0
2008-03-12 16:38:00,3.52626,3.53237,3.52093,3.53237,10530000.0
2008-03-12 16:39:00,3.53126,3.53259,3.52299,3.52774,5650000.0
2008-03-12 16:40:00,3.5302,3.53136,3.52187,3.53062,6760000.0
2008-03-12 16:41:00,3.52587,3.52973,3.52072,3.52632,6020000.0
2008-03-12 16:42:00,3.52711,3.53108,3.52434,3.52586,7520000.0
2008-03-12 16:43:00,3.52239,3.529,3.51745,3.52676,4890000.0
2008-03-12 16:44:00,3.52667,3.53151,3.52071,3.53151,5260000.0
2008-03-12 16:45:00,3.52944,3.53158,3.52272,3.52822,6020000.0
2008-03-12 16:46:00,3.5235,3.53307,3.5235,3.53145,7880000.0
2008-03-12 16:47:00,3.52618,3.52951,3.52366,3.52531,6760000.0
2008-03-12 16:48:00,3.52025,3.53045,3.52025,3.52471,4880000.0
2008-03-12 16:49:00,3.52463,3.53123,3.5207,3.52884,6780000.0
2008-03-12 16:50:00,3.53047,3.53047,3.52457,3.5247,4510000.0
2008-03-12 16:51:00,3.52824,3.52824,3.51275,3.52539,6390000.0
2008-03-12 16:52:00,3.51948,3.52727,3.51637,3.52727,7140000.0
2008-03-12 16:53:00,3.52825,3.52825,3.52144,3.52144,6010000.0
2008-03-12 16:54:00,3.51984,3.528,3.51984,3.52333,6390000.0
2008-03-12 16:55:00,3.52985,3.52985,3.51789,3.52444,5260000.0
2008-03-12 16:56:00,3.52218,3.52567,3.51505,3.51559,4530000.0
2008-03-12 16:57:00,3.52467,3.52976,3.51959,3.51959,4880000.0
2008-03-12 16:58:00,3.52299,3.52909,3.52299,3.52846,6390000.0
2008-03-12 16:59:00,3.53022,3.53061,3.51959,3.5273,10140000.0
2008-03-12 17:00:00,3.52918,3.52918,3.51633,3.51633,7890000.0
2008-03-12 17:01:00,3.52862,3.52862,3.5187,3.52683,6770000.0
2008-03-12 17:02:00,3.52015,3.5288,3.51834,3.5288,5640000.0
2008-03-12 17:03:00,3.52246,3.52926,3.51999,3.52509,4140000.0
2008-03-12 17:04:00,3.5209,3.52662,3.51582,3.52197,6010000.0
2008-03-12 17:05:00,3.52004,3.52854,3.52004,3.52433,5260000.0
2008-03-12 17:06:00,3.52934,3.52934,3.51935,3.52089,7140000.0
2008-03-12 17:07:00,3.52536,3.52836,3.52176,3.52425,7900000.0
2008-03-12 17:08:00,3.52303,3.52927,3.51635,3.52927,5640000.0
2008-03-12 17:09:00,3.52989,3.52989,3.51779,3.5254,8270000.0
2008-03-12 17:10:00,3.52978,3.52978,3.52046,3.52881,4890000.0
2008-03-12 17:11:00,3.52482,3.52776,3.51555,3.52776,6020000.0
2008-03-12 17:12:00,3.53016,3.53016,3.52279,3.52606,6010000.0
2008-03-12 17:13:00,3.52761,3.53083,3.52512,3.52842,5630000.0
2008-03-12 17:14:00,3.52658,3.53133,3.52153,3.52495,11660000.0
2008-03-12 17:15:00,3.53055,3.53055,3.52204,3.52573,10530000.0
2008-03-12 17:16:00,3.52096,3.52782,3.51804,3.5267,7140000.0
2008-03-12 17:17:00,3.52629,3.52706,3.52078,3.52078,6380000.0
2008-03-12 17:18:00,3.52529,3.52658,3.51726,3.51736,4890000.0
2008-03-12 17:19:00,3.52482,3.52607,3.51511,3.5258,6000000.0
2008-03-12 17:20:00,3.52626,3.52626,3.51744,3.52371,4140000.0
2008-03-12 17:21:00,3.52475,3.52639,3.51481,3.5218,6760000.0
2008-03-12 17:22:00,3.51945,3.52562,3.51484,3.52562,11650000.0
2008-03-12 17:23:00,3.52615,3.52615,3.51712,3.5258,4520000.0
2008-03-12 17:24:00,3.52141,3.52626,3.51832,3.52492,10150000.0
2008-03-12 17:25:00,3.52198,3.53037,3.51768,3.51865,5660000.0
2008-03-12 17:26:00,3.52684,3.52684,3.51912,3.52632,5270000.0
2008-03-12 17:27:00,3.52625,3.52625,3.51882,3.52159,9380000.0
2008-03-12 17:28:00,3.5169,3.52725,3.5148,3.52491,8260000.0
2008-03-12 17:29:00,3.524,3.52568,3.51476,3.52541,8250000.0
2008-03-12 17:30:00,3.52574,3.52746,3.51774,3.51792,6010000.0
2008-03-12 17:31:00,3.52571,3.52571,3.51542,3.52547,6780000.0
2008-03-12 17:32:00,3.51888,3.52604,3.51419,3.52358,7880000.0
2008-03-12 17:33:00,3.52238,3.52482,3.51504,3.52461,10910000.0
2008-03-12 17:34:00,3.52413,3.52413,3.51583,3.51889,4140000.0
2008-03-12 17:35:00,3.52384,3.52448,3.51272,3.52344,9390000.0
2008-03-12 17:36:00,3.51772,3.52396,3.51772,3.5219,7510000.0
2008-03-12 17:37:00,3.51351,3.52196,3.51351,3.51831,6390000.0
2008-03-12 17:38:00,3.51733,3.52301,3.51075,3.52287,13910000.0
2008-03-12 17:39:00,3.52163,3.52688,3.51387,3.51654,7900000.0
2008-03-12 17:40:00,3.51837,3.52224,3.51041,3.51869,12010000.0
2008-03-12 17:41:00,3.51278,3.52155,3.51278,3.52097,5640000.0
2008-03-12 17:42:00,3.51267,3.52345,3.51163,3.51921,9800000.0
2008-03-12 17:43:00,3.51735,3.52363,3.51353,3.51944,14270000.0
2008-03-12 17:44:00,3.5236,3.5236,3.516,3.51785,4880000.0
2008-03-12 17:45:00,3.51854,3.52301,3.51467,3.52194,7900000.0
2008-03-12 17:46:00,3.51902,3.52398,3.51539,3.52315,5260000.0
2008-03-12 17:47:00,3.52003,3.52304,3.51694,3.52304,6770000.0
2008-03-12 17:48:00,3.52481,3.52481,3.51657,3.51848,3780000.0
2008-03-12 17:49:00,3.52018,3.52496,3.52,3.52411,4510000.0
2008-03-12 17:50:00,3.51624,3.52496,3.51436,3.52496,7510000.0
2008-03-12 17:51:00,3.51538,3.52367,3.51099,3.51943,7140000.0
2008-03-12 17:52:00,3.52488,3.52488,3.51801,3.52358,6760000.0
2008-03-12 17:53:00,3.52585,3.52744,3.51552,3.52239,4890000.0
2008-03-12 17:54:00,3.52487,3.52623,3.51815,3.52448,5640000.0
2008-03-12 17:55:00,3.52245,3.52775,3.51695,3.52565,9020000.0
2008-03-12 17:56:00,3.52366,3.52926,3.51908,3.52158,6020000.0
2008-03-12 17:57:00,3.51996,3.5268,3.51542,3.52205,8650000.0
2008-03-12 17:58:00,3.52526,3.52609,3.51651,3.52483,8280000.0
2008-03-12 17:59:00,3.52487,3.52517,3.51285,3.52517,9420000.0
2008-03-12 18:00:00,3.52493,3.52584,3.51474,3.52046,14270000.0
2008-03-12 18:01:00,3.51939,3.52542,3.51845,3.52174,5250000.0
2008-03-12 18:02:00,3.52426,3.52571,3.51388,3.52553,11260000.0
2008-03-12 18:03:00,3.52671,3.52671,3.51432,3.51615,5630000.0
2008-03-12 18:04:00,3.52326,3.52691,3.51605,3.51989,9770000.0
2008-03-12 18:05:00,3.52411,3.52635,3.51432,3.52521,10150000.0
2008-03-12 18:06:00,3.52108,3.5265,3.51635,3.52171,8250000.0
2008-03-12 18:07:00,3.52585,3.52585,3.51241,3.51809,6390000.0
2008-03-12 18:08:00,3.52043,3.52472,3.51364,3.52472,6400000.0
2008-03-12 18:09:00,3.52405,3.52604,3.52108,3.52604,4880000.0
2008-03-12 18:10:00,3.52274,3.52561,3.51848,3.52523,6010000.0
2008-03-12 18:11:00,3.52522,3.52522,3.51844,3.5218,4880000.0
2008-03-12 18:12:00,3.52631,3.52631,3.51565,3.52285,10520000.0
2008-03-12 18:13:00,3.52507,3.52584,3.51844,3.52401,4880000.0
2008-03-12 18:14:00,3.52587,3.52587,3.51593,3.52517,10520000.0
2008-03-12 18:15:00,3.52031,3.52548,3.51433,3.52479,7890000.0
2008-03-12 18:16:00,3.51561,3.52471,3.51561,3.52397,8650000.0
2008-03-12 18:17:00,3.52431,3.52651,3.52067,3.52585,4140000.0
2008-03-12 18:18:00,3.52482,3.52482,3.5126,3.51486,7880000.0
2008-03-12 18:19:00,3.52196,3.5295,3.51842,3.52274,6760000.0
2008-03-12 18:20:00,3.52167,3.52646,3.51963,3.51963,4140000.0
2008-03-12 18:21:00,3.51805,3.52303,3.51206,3.52125,12020000.0
2008-03-12 18:22:00,3.52403,3.52811,3.51788,3.52722,6390000.0
2008-03-12 18:23:00,3.52531,3.52623,3.5197,3.52183,4140000.0
2008-03-12 18:24:00,3.52224,3.5263,3.51593,3.52495,15040000.0
2008-03-12 18:25:00,3.52125,3.52431,3.5164,3.5195,6770000.0
2008-03-12 18:26:00,3.5255,3.52604,3.51639,3.52108,9400000.0
2008-03-12 18:27:00,3.51676,3.52592,3.51676,3.52592,4140000.0
2008-03-12 18:28:00,3.52468,3.52506,3.51947,3.52495,5630000.0
2008-03-12 18:29:00,3.52544,3.52633,3.51623,3.52464,7140000.0
2008-03-12 18:30:00,3.5271,3.5271,3.51789,3.52608,6390000.0
2008-03-12 18:31:00,3.5199,3.5261,3.5199,3.52529,5630000.0
2008-03-12 18:32:00,3.52766,3.52791,3.51597,3.51597,6380000.0
2008-03-12 18:33:00,3.52253,3.52706,3.51735,3.52595,7140000.0
2008-03-12 18:34:00,3.51948,3.52681,3.51948,3.52617,5260000.0
2008-03-12 18:35:00,3.51948,3.52714,3.51767,3.52703,9020000.0
2008-03-12 18:36:00,3.52097,3.52727,3.51607,3.52727,4880000.0
2008-03-12 18:37:00,3.519,3.52508,3.51336,3.52508,12750000.0
2008-03-12 18:38:00,3.51977,3.52455,3.51644,3.52455,11280000.0
2008-03-12 18:39:00,3.5272,3.5272,3.51681,3.52701,6770000.0
2008-03-12 18:40:00,3.52014,3.52481,3.51976,3.52481,5260000.0
2008-03-12 18:41:00,3.52487,3.52672,3.52031,3.52672,4520000.0
2008-03-12 18:42:00,3.52217,3.52555,3.51715,3.51976,6410000.0
2008-03-12 18:43:00,3.52449,3.52449,3.51675,3.51839,4150000.0
2008-03-12 18:44:00,3.52438,3.52463,3.51506,3.52381,4880000.0
2008-03-12 18:45:00,3.52189,3.52591,3.51541,3.52591,7510000.0
2008-03-12 18:46:00,3.51877,3.52303,3.51229,3.52254,7140000.0
2008-03-12 18:47:00,3.52135,3.52368,3.51363,3.5228,6010000.0
2008-03-12 18:48:00,3.51791,3.52516,3.51791,3.52277,6770000.0
2008-03-12 18:49:00,3.51478,3.52472,3.51478,3.52226,5640000.0
2008-03-12 18:50:00,3.52079,3.52782,3.51827,3.522,7150000.0
2008-03-12 18:51:00,3.52366,3.52416,3.51583,3.52057,5250000.0
2008-03-12 18:52:00,3.51957,3.52483,3.51491,3.5248,6770000.0
2008-03-12 18:53:00,3.5236,3.53186,3.51788,3.51806,8270000.0
2008-03-12 18:54:00,3.52603,3.52702,3.51982,3.52264,9770000.0
2008-03-12 18:55:00,3.52457,3.52585,3.52057,3.52057,3380000.0
2008-03-12 18:56:00,3.52023,3.52658,3.51994,3.52451,5630000.0
2008-03-12 18:57:00,3.52649,3.52649,3.51805,3.52055,4880000.0
2008-03-12 18:58:00,3.52395,3.5269,3.51672,3.52453,6770000.0
2008-03-12 18:59:00,3.52082,3.52534,3.51877,3.52066,6020000.0
2008-03-12 19:00:00,3.5302,3.5302,3.51785,3.52606,10140000.0
2008-03-12 19:01:00,3.52478,3.52694,3.51781,3.52457,5630000.0
2008-03-12 19:02:00,3.52347,3.52671,3.52194,3.52671,5650000.0
2008-03-12 19:03:00,3.52716,3.52726,3.51873,3.52595,4880000.0
2008-03-12 19:04:00,3.52316,3.52792,3.52194,3.52648,4900000.0
2008-03-12 19:05:00,3.51565,3.52498,3.51491,3.51983,4510000.0
2008-03-12 19:06:00,3.51982,3.5284,3.51623,3.5284,12020000.0
2008-03-12 19:07:00,3.52021,3.52666,3.52021,3.52313,5630000.0
2008-03-12 19:08:00,3.5181,3.52357,3.51366,3.52357,6000000.0
2008-03-12 19:09:00,3.51918,3.52523,3.51654,3.51993,10150000.0
2008-03-12 19:10:00,3.51444,3.52371,3.51444,3.52285,4890000.0
2008-03-12 19:11:00,3.52116,3.52416,3.51388,3.51865,6760000.0
2008-03-12 19:12:00,3.52692,3.52784,3.51749,3.52516,8650000.0
2008-03-12 19:13:00,3.52371,3.52442,3.51889,3.52188,4890000.0
2008-03-12 19:14:00,3.52342,3.52548,3.51378,3.52011,11640000.0
2008-03-12 19:15:00,3.52703,3.52789,3.51779,3.52301,6750000.0
2008-03-12 19:16:00,3.51706,3.52601,3.5165,3.5165,7140000.0
2008-03-12 19:17:00,3.52445,3.52475,3.52046,3.5233,7520000.0
2008-03-12 19:18:00,3.51695,3.52245,3.51346,3.52245,4510000.0
2008-03-12 19:19:00,3.51817,3.52551,3.51817,3.51994,4890000.0
2008-03-12 19:20:00,3.52025,3.5273,3.5168,3.52096,10520000.0
2008-03-12 19:21:00,3.51873,3.52385,3.51655,3.52173,6390000.0
2008-03-12 19:22:00,3.5235,3.52355,3.51309,3.52163,6770000.0
2008-03-12 19:23:00,3.51901,3.52437,3.51595,3.52424,7140000.0
2008-03-12 19:24:00,3.52347,3.52347,3.51519,3.52154,6010000.0
2008-03-12 19:25:00,3.51841,3.52499,3.51755,3.5217,6020000.0
2008-03-12 19:26:00,3.51918,3.52538,3.5159,3.52538,5260000.0
2008-03-12 19:27:00,3.52488,3.52488,3.51785,3.51854,4880000.0
2008-03-12 19:28:00,3.52012,3.52363,3.51782,3.52331,5630000.0
2008-03-12 19:29:00,3.52206,3.5232,3.51319,3.51319,7510000.0
2008-03-12 19:30:00,3.52177,3.5253,3.51672,3.52485,10880000.0
2008-03-12 19:31:00,3.5147,3.52324,3.51019,3.51844,7140000.0
2008-03-12 19:32:00,3.5208,3.52645,3.51867,3.52252,7510000.0
2008-03-12 19:33:00,3.51896,3.52289,3.51896,3.52069,4510000.0
2008-03-12 19:34:00,3.51636,3.52492,3.51611,3.51611,6400000.0
2008-03-12 19:35:00,3.52072,3.52623,3.51593,3.51593,5250000.0
2008-03-12 19:36:00,3.52565,3.53183,3.52028,3.52259,4140000.0
2008-03-12 19:37:00,3.51955,3.52466,3.51364,3.51506,7510000.0
2008-03-12 19:38:00,3.52018,3.52529,3.51552,3.52529,9380000.0
2008-03-12 19:39:00,3.5195,3.52412,3.51457,3.51511,4510000.0
2008-03-12 19:40:00,3.52061,3.52497,3.51333,3.52403,7130000.0
2008-03-12 19:41:00,3.52572,3.52593,3.51884,3.51884,6390000.0
2008-03-12 19:42:00,3.52004,3.52142,3.51435,3.51491,5630000.0
2008-03-12 19:43:00,3.52549,3.52549,3.52025,3.52418,5250000.0
2008-03-12 19:44:00,3.52138,3.52787,3.52138,3.52604,6760000.0
2008-03-12 19:45:00,3.52065,3.53233,3.51839,3.52765,16520000.0
2008-03-12 19:46:00,3.51398,3.52436,3.51358,3.52436,8270000.0
2008-03-12 19:47:00,3.52518,3.52518,3.51556,3.52488,6400000.0
2008-03-12 19:48:00,3.51259,3.52343,3.51259,3.52271,4520000.0
2008-03-12 19:49:00,3.52,3.52479,3.51952,3.52402,5260000.0
2008-03-12 19:50:00,3.52152,3.52428,3.51901,3.52428,6380000.0
2008-03-12 19:51:00,3.5221,3.5266,3.51627,3.51912,6770000.0
2008-03-12 19:52:00,3.52416,3.52496,3.51519,3.52496,6750000.0
2008-03-12 19:53:00,3.52113,3.52705,3.51924,3.52443,6780000.0
2008-03-12 19:54:00,3.52308,3.5302,3.5174,3.5174,6390000.0
2008-03-12 19:55:00,3.51939,3.52507,3.51544,3.52319,5290000.0
2008-03-12 19:56:00,3.52452,3.52453,3.51745,3.5239,5640000.0
2008-03-12 19:57:00,3.52464,3.52638,3.52137,3.52262,7140000.0
2008-03-12 19:58:00,3.52214,3.52629,3.5151,3.5151,8670000.0
2008-03-12 19:59:00,3.526,3.526,3.51933,3.52047,4520000.0
2008-03-12 20:00:00,3.52513,3.53287,3.52086,3.52228,15390000.0
2008-03-12 20:01:00,3.51814,3.52579,3.51814,3.524,4890000.0
2008-03-12 20:02:00,3.52594,3.52597,3.51878,3.52484,7510000.0
2008-03-12 20:03:00,3.5255,3.52613,3.51997,3.51997,7890000.0
2008-03-12 20:04:00,3.52261,3.526,3.51664,3.52096,5260000.0
2008-03-12 20:05:00,3.51925,3.5274,3.51925,3.5263,5630000.0
2008-03-12 20:06:00,3.51576,3.52456,3.51576,3.51922,4520000.0
2008-03-12 20:07:00,3.52546,3.52554,3.51561,3.52002,6010000.0
2008-03-12 20:08:00,3.52481,3.52633,3.51619,3.52414,8660000.0
2008-03-12 20:09:00,3.52494,3.52545,3.51898,3.52545,4510000.0
2008-03-12 20:10:00,3.51993,3.52551,3.51553,3.52247,6020000.0
2008-03-12 20:11:00,3.52184,3.52554,3.51835,3.52102,4510000.0
2008-03-12 20:12:00,3.52618,3.52642,3.51654,3.52295,6770000.0
2008-03-12 20:13:00,3.52384,3.52577,3.5196,3.52577,3400000.0
2008-03-12 20:14:00,3.52167,3.52674,3.51679,3.52611,10880000.0
2008-03-12 20:15:00,3.51594,3.52703,3.51594,3.52521,6380000.0
2008-03-12 20:16:00,3.51905,3.52456,3.51795,3.51795,7520000.0
2008-03-12 20:17:00,3.52633,3.52817,3.51872,3.52049,5640000.0
2008-03-12 20:18:00,3.52115,3.52892,3.51774,3.52214,9380000.0
2008-03-12 20:19:00,3.52464,3.52478,3.51139,3.5226,6390000.0
2008-03-12 20:20:00,3.52567,3.52567,3.5162,3.51628,4510000.0
2008-03-12 20:21:00,3.52397,3.5265,3.5142,3.51987,18780000.0
2008-03-12 20:22:00,3.52333,3.52984,3.51529,3.51529,8640000.0
2008-03-12 20:23:00,3.52347,3.52347,3.51225,3.51699,7880000.0
2008-03-12 20:24:00,3.52581,3.52677,3.52084,3.52084,4510000.0
2008-03-12 20:25:00,3.52074,3.526,3.51874,3.51979,5640000.0
2008-03-12 20:26:00,3.51381,3.5241,3.51381,3.52375,5250000.0
2008-03-12 20:27:00,3.52441,3.52529,3.521,3.52529,4890000.0
2008-03-12 20:28:00,3.52451,3.52664,3.51706,3.52472,6000000.0
2008-03-12 20:29:00,3.52353,3.5241,3.51438,3.51911,8630000.0
2008-03-12 20:30:00,3.52351,3.52656,3.51579,3.52494,3760000.0
2008-03-12 20:31:00,3.51909,3.52466,3.51909,3.52466,4500000.0
2008-03-12 20:32:00,3.51564,3.52503,3.51564,3.51804,4140000.0
2008-03-12 20:33:00,3.52589,3.52589,3.51701,3.5249,6750000.0
2008-03-12 20:34:00,3.52268,3.52441,3.5138,3.51916,6780000.0
2008-03-12 20:35:00,3.51457,3.52224,3.51328,3.51488,4890000.0
2008-03-12 20:36:00,3.52504,3.52504,3.51959,3.52341,6390000.0
2008-03-12 20:37:00,3.52304,3.52304,3.51338,3.52304,7510000.0
2008-03-12 20:38:00,3.52226,3.52503,3.51673,3.52503,5250000.0
2008-03-12 20:39:00,3.52105,3.52701,3.51683,3.52081,5650000.0
2008-03-12 20:40:00,3.51961,3.52555,3.51514,3.52397,5250000.0
2008-03-12 20:41:00,3.52479,3.52517,3.51866,3.52358,7140000.0
2008-03-12 20:42:00,3.52085,3.52366,3.51481,3.52355,5260000.0
2008-03-12 20:43:00,3.52509,3.52509,3.51594,3.5182,2640000.0
2008-03-12 20:44:00,3.51987,3.52628,3.51629,3.52557,4530000.0
2008-03-12 20:45:00,3.5273,3.53064,3.51739,3.52612,6380000.0
2008-03-12 20:46:00,3.52449,3.52449,3.51287,3.51899,6010000.0
2008-03-12 20:47:00,3.51773,3.52337,3.51356,3.52334,9760000.0
2008-03-12 20:48:00,3.52538,3.52771,3.51714,3.52726,4510000.0
2008-03-12 20:49:00,3.52338,3.52367,3.51501,3.52133,4510000.0
2008-03-12 20:50:00,3.52352,3.52593,3.51536,3.52399,6020000.0
2008-03-12 20:51:00,3.51841,3.52539,3.51841,3.52524,5630000.0
2008-03-12 20:52:00,3.51886,3.5238,3.51405,3.51718,8270000.0
2008-03-12 20:53:00,3.51935,3.52701,3.5184,3.52602,5260000.0
2008-03-12 20:55:00,3.52378,3.52526,3.51579,3.52489,7520000.0
2008-03-12 20:56:00,3.51898,3.52617,3.51685,3.52044,4890000.0
2008-03-12 20:57:00,3.52393,3.52602,3.52064,3.52561,4140000.0
2008-03-12 20:58:00,3.52531,3.52752,3.51813,3.52711,5270000.0
2008-03-12 20:59:00,3.51949,3.52425,3.5161,3.51982,5650000.0
2008-03-12 21:00:00,3.523,3.52574,3.51998,3.51998,3010000.0
2008-03-12 21:01:00,3.52472,3.52482,3.51994,3.52477,6400000.0
2008-03-12 21:02:00,3.52597,3.52918,3.52181,3.52656,6770000.0
2008-03-12 21:03:00,3.52383,3.526,3.51638,3.52447,6400000.0
2008-03-12 21:04:00,3.51884,3.52434,3.5155,3.52348,3770000.0
2008-03-12 21:05:00,3.52434,3.52444,3.5174,3.52011,4890000.0
2008-03-12 21:06:00,3.51954,3.52512,3.51954,3.51965,6010000.0
2008-03-12 21:07:00,3.52384,3.52501,3.51779,3.51779,3770000.0
2008-03-12 21:08:00,3.52545,3.52661,3.51705,3.52546,4520000.0
2008-03-12 21:09:00,3.51941,3.52461,3.516,3.52246,4150000.0
2008-03-12 21:10:00,3.52456,3.5267,3.52035,3.52176,3780000.0
2008-03-12 21:11:00,3.52525,3.52601,3.51903,3.52021,7130000.0
2008-03-12 21:12:00,3.51977,3.5251,3.51977,3.52018,4890000.0
2008-03-12 21:13:00,3.51942,3.52395,3.51762,3.51762,4890000.0
2008-03-12 21:14:00,3.52288,3.52447,3.51871,3.52336,7880000.0
2008-03-12 21:15:00,3.52785,3.52785,3.51962,3.51962,4500000.0
2008-03-12 21:16:00,3.51997,3.52603,3.51495,3.51495,5270000.0
2008-03-12 21:17:00,3.51357,3.52493,3.51357,3.52111,3760000.0
2008-03-12 21:18:00,3.524,3.52462,3.51973,3.51973,1880000.0
2008-03-12 21:19:00,3.52249,3.52464,3.51892,3.52387,6400000.0
2008-03-12 21:20:00,3.51994,3.52436,3.51868,3.52399,3400000.0
2008-03-12 21:21:00,3.52211,3.52658,3.51602,3.5233,4150000.0
2008-03-12 21:22:00,3.52446,3.52562,3.51917,3.52521,4520000.0
2008-03-12 21:23:00,3.51915,3.52138,3.51408,3.52138,3390000.0
2008-03-12 21:24:00,3.51284,3.52634,3.51284,3.52095,4140000.0
2008-03-12 21:25:00,3.52633,3.52913,3.51833,3.52427,9770000.0
2008-03-12 21:26:00,3.52507,3.52631,3.51965,3.52306,6030000.0
2008-03-12 21:27:00,3.52569,3.52569,3.51971,3.52419,3400000.0
2008-03-12 21:28:00,3.51814,3.5238,3.51252,3.51885,9040000.0
2008-03-12 21:29:00,3.51494,3.52479,3.51494,3.51929,5280000.0
2008-03-12 21:30:00,3.52708,3.52708,3.52025,3.52488,3760000.0
2008-03-12 21:31:00,3.52064,3.52762,3.51732,3.52224,5630000.0
2008-03-12 21:32:00,3.52787,3.53042,3.52317,3.52796,7880000.0
2008-03-12 21:33:00,3.52352,3.53089,3.51756,3.52389,6770000.0
2008-03-12 21:34:00,3.52672,3.52672,3.51812,3.52445,4880000.0
2008-03-12 21:35:00,3.52016,3.5257,3.51593,3.5255,5650000.0
2008-03-12 21:36:00,3.52091,3.52579,3.51605,3.51605,6410000.0
2008-03-12 21:37:00,3.52641,3.52983,3.51966,3.52761,6030000.0
2008-03-12 21:38:00,3.52709,3.52827,3.51844,3.52626,4890000.0
2008-03-12 21:39:00,3.52822,3.52856,3.51941,3.52827,4520000.0
2008-03-12 21:40:00,3.52669,3.52695,3.51701,3.52482,3030000.0
2008-03-12 21:41:00,3.52525,3.52698,3.51737,3.52661,5270000.0
2008-03-12 21:42:00,3.51523,3.52522,3.51286,3.52493,4520000.0
2008-03-12 21:43:00,3.5258,3.52691,3.52518,3.52669,5650000.0
2008-03-12 21:44:00,3.52243,3.52779,3.52083,3.52741,8280000.0
2008-03-12 21:45:00,3.52021,3.53028,3.52021,3.52749,3020000.0
2008-03-12 21:46:00,3.52597,3.52597,3.51662,3.52118,5260000.0
2008-03-12 21:47:00,3.52737,3.52737,3.51679,3.5183,7890000.0
2008-03-12 21:48:00,3.52763,3.53094,3.52015,3.52851,4520000.0
2008-03-12 21:49:00,3.5255,3.52694,3.5195,3.52135,5280000.0
2008-03-12 21:50:00,3.52669,3.52752,3.52193,3.52193,4140000.0
2008-03-12 21:51:00,3.527,3.52865,3.52311,3.52776,3750000.0
2008-03-12 21:52:00,3.51368,3.52767,3.51368,3.5276,9020000.0
2008-03-12 21:53:00,3.52584,3.52705,3.52565,3.52649,2640000.0
2008-03-12 21:54:00,3.52534,3.52729,3.52226,3.52399,4890000.0
2008-03-12 21:55:00,3.52718,3.52748,3.51796,3.52748,6390000.0
2008-03-12 21:56:00,3.52732,3.5293,3.52088,3.52088,5650000.0
2008-03-12 21:57:00,3.52063,3.52776,3.52063,3.52732,8290000.0
2008-03-12 21:58:00,3.52186,3.52802,3.52186,3.52649,3380000.0
2008-03-12 21:59:00,3.52687,3.52815,3.51845,3.5279,9030000.0
2008-03-12 22:00:00,3.51843,3.52795,3.51452,3.52146,3770000.0
2008-03-12 22:01:00,3.52269,3.52607,3.51668,3.52087,7510000.0
2008-03-12 22:02:00,3.52672,3.52672,3.52058,3.52058,5650000.0
2008-03-12 22:03:00,3.52737,3.52779,3.52076,3.52076,4900000.0
2008-03-12 22:04:00,3.52817,3.52865,3.51881,3.52229,7920000.0
2008-03-12 22:05:00,3.52193,3.52868,3.51561,3.52288,4890000.0
2008-03-12 22:06:00,3.52512,3.52921,3.5244,3.5244,3770000.0
2008-03-12 22:07:00,3.52547,3.53,3.51806,3.52647,5660000.0
2008-03-12 22:08:00,3.52668,3.52931,3.52176,3.52375,4910000.0
2008-03-12 22:09:00,3.52701,3.52926,3.51944,3.52576,7520000.0
2008-03-12 22:10:00,3.52387,3.52957,3.51916,3.52882,4520000.0
2008-03-12 22:11:00,3.5228,3.52953,3.52216,3.52753,5640000.0
2008-03-12 22:12:00,3.52925,3.52925,3.52362,3.52782,4890000.0
2008-03-12 22:13:00,3.52621,3.53175,3.52102,3.52946,4530000.0
2008-03-12 22:14:00,3.5285,3.52858,3.51911,3.52431,9780000.0
2008-03-12 22:15:00,3.52925,3.53372,3.52188,3.5286,7520000.0
2008-03-12 22:16:00,3.52561,3.5314,3.52126,3.52497,9810000.0
2008-03-12 22:17:00,3.52787,3.5284,3.51764,3.5284,9390000.0
2008-03-12 22:18:00,3.52462,3.53003,3.52067,3.52221,6400000.0
2008-03-12 22:19:00,3.52584,3.52926,3.52341,3.52844,3410000.0
2008-03-12 22:20:00,3.52201,3.52954,3.52049,3.52873,10520000.0
2008-03-12 22:21:00,3.52745,3.52951,3.52355,3.5274,6390000.0
2008-03-12 22:22:00,3.52731,3.52917,3.518,3.52368,7140000.0
2008-03-12 22:23:00,3.52557,3.52855,3.52191,3.52595,4890000.0
2008-03-12 22:24:00,3.52252,3.5277,3.51783,3.5277,10160000.0
2008-03-12 22:25:00,3.52779,3.52929,3.51921,3.52205,4880000.0
2008-03-12 22:27:00,3.52864,3.53016,3.52368,3.52368,5260000.0
2008-03-12 22:28:00,3.52722,3.52831,3.52177,3.52826,4150000.0
2008-03-12 22:29:00,3.5282,3.5282,3.51847,3.52354,4910000.0
2008-03-12 22:30:00,3.52736,3.53081,3.52391,3.52391,3770000.0
2008-03-12 22:31:00,3.5292,3.5292,3.52436,3.52788,4890000.0
2008-03-12 22:32:00,3.52774,3.53007,3.52436,3.52786,8640000.0
2008-03-12 22:33:00,3.5236,3.52724,3.51875,3.51875,2270000.0
2008-03-12 22:34:00,3.51844,3.52593,3.51844,3.52343,2640000.0
2008-03-12 22:35:00,3.52177,3.52878,3.51926,3.52866,4530000.0
2008-03-12 22:36:00,3.52265,3.53076,3.51961,3.52186,10930000.0
2008-03-12 22:37:00,3.5279,3.52863,3.5168,3.52413,4890000.0
2008-03-12 22:38:00,3.52783,3.5294,3.51973,3.52934,6780000.0
2008-03-12 22:39:00,3.52953,3.53124,3.52154,3.52926,7890000.0
2008-03-12 22:40:00,3.52727,3.53167,3.52125,3.52999,5270000.0
2008-03-12 22:41:00,3.52362,3.53041,3.52063,3.52063,4520000.0
2008-03-12 22:42:00,3.52551,3.52969,3.52314,3.52347,4520000.0
2008-03-12 22:43:00,3.5241,3.52819,3.52203,3.52203,4520000.0
2008-03-12 22:44:00,3.52656,3.53078,3.51949,3.52665,8660000.0
2008-03-12 22:45:00,3.53144,3.53144,3.52668,3.52945,3390000.0
2008-03-12 22:46:00,3.52452,3.53171,3.52096,3.52487,5650000.0
2008-03-12 22:47:00,3.51926,3.52742,3.51815,3.52351,5270000.0
2008-03-12 22:48:00,3.52613,3.53074,3.5226,3.52411,5630000.0
2008-03-12 22:49:00,3.52363,3.52851,3.51939,3.52622,6020000.0
2008-03-12 22:50:00,3.52422,3.53047,3.52078,3.52078,3770000.0
2008-03-12 22:51:00,3.52503,3.52991,3.52002,3.52587,4510000.0
2008-03-12 22:52:00,3.52458,3.52805,3.52372,3.52372,4890000.0
2008-03-12 22:53:00,3.52803,3.52979,3.52063,3.52909,7530000.0
2008-03-12 22:54:00,3.52533,3.52945,3.5206,3.52945,6770000.0
2008-03-12 22:55:00,3.53044,3.53152,3.52642,3.52923,6000000.0
2008-03-12 22:56:00,3.5294,3.52991,3.52029,3.52029,5660000.0
2008-03-12 22:57:00,3.52965,3.53058,3.52035,3.52862,6760000.0
2008-03-12 22:58:00,3.52455,3.5289,3.52288,3.52757,7140000.0
2008-03-12 22:59:00,3.52824,3.53011,3.5247,3.52916,7160000.0
2008-03-12 23:00:00,3.52886,3.53209,3.52505,3.52653,4520000.0
2008-03-12 23:01:00,3.52049,3.52698,3.51817,3.52179,5260000.0
2008-03-12 23:02:00,3.51739,3.52422,3.51464,3.52075,3760000.0
2008-03-12 23:03:00,3.5197,3.52446,3.51562,3.51562,4140000.0
2008-03-12 23:04:00,3.52313,3.52406,3.51932,3.52406,1880000.0
2008-03-12 23:05:00,3.51506,3.52363,3.51506,3.52327,5650000.0
2008-03-12 23:06:00,3.52478,3.5248,3.51993,3.5248,6760000.0
2008-03-12 23:07:00,3.52084,3.52196,3.51149,3.51614,3780000.0
2008-03-12 23:08:00,3.52131,3.52649,3.51579,3.5202,8270000.0
2008-03-12 23:09:00,3.52565,3.52565,3.51687,3.52555,4890000.0
2008-03-12 23:10:00,3.51973,3.52596,3.5151,3.51975,12780000.0
2008-03-12 23:11:00,3.52075,3.52453,3.51951,3.52211,3770000.0
2008-03-12 23:12:00,3.51957,3.52629,3.51549,3.51618,5650000.0
2008-03-12 23:13:00,3.52078,3.52331,3.51954,3.51954,3380000.0
2008-03-12 23:14:00,3.51542,3.52492,3.51542,3.51954,8650000.0
2008-03-12 23:15:00,3.52826,3.52826,3.51598,3.52447,4150000.0
2008-03-12 23:16:00,3.52108,3.52539,3.51566,3.52021,4140000.0
2008-03-12 23:17:00,3.52059,3.52652,3.51809,3.51872,3770000.0
2008-03-12 23:18:00,3.52489,3.52489,3.51905,3.52397,10530000.0
2008-03-12 23:20:00,3.51547,3.52427,3.51533,3.52427,5250000.0
2008-03-12 23:21:00,3.51735,3.52816,3.51735,3.52284,4880000.0
2008-03-12 23:22:00,3.5268,3.52754,3.52178,3.52634,3380000.0
2008-03-12 23:23:00,3.52822,3.52983,3.52193,3.52881,5650000.0
2008-03-12 23:24:00,3.52573,3.52917,3.51975,3.52452,6390000.0
2008-03-12 23:25:00,3.51807,3.52646,3.51455,3.52646,6770000.0
2008-03-12 23:26:00,3.52761,3.52761,3.51802,3.52718,5260000.0
2008-03-12 23:27:00,3.52781,3.53056,3.52035,3.52328,4510000.0
2008-03-12 23:28:00,3.52752,3.52752,3.51766,3.52716,6390000.0
2008-03-12 23:29:00,3.52517,3.53087,3.52036,3.52036,9420000.0
2008-03-12 23:30:00,3.53147,3.53147,3.52384,3.52907,5250000.0
2008-03-12 23:31:00,3.52952,3.531,3.52189,3.53021,5640000.0
2008-03-12 23:32:00,3.52917,3.52917,3.51911,3.5239,3770000.0
2008-03-12 23:33:00,3.52304,3.52774,3.52266,3.52755,4880000.0
2008-03-12 23:34:00,3.52876,3.52886,3.51917,3.51917,4520000.0
2008-03-12 23:35:00,3.52411,3.5286,3.51809,3.51889,6400000.0
2008-03-12 23:36:00,3.52409,3.52848,3.52262,3.52389,4510000.0
2008-03-12 23:37:00,3.52374,3.52807,3.51923,3.52807,4890000.0
2008-03-12 23:38:00,3.52805,3.5282,3.51946,3.52626,6390000.0
2008-03-12 23:39:00,3.51842,3.52846,3.51842,3.52647,4890000.0
2008-03-12 23:40:00,3.52317,3.52764,3.51759,3.52613,7140000.0
2008-03-12 23:41:00,3.52437,3.52751,3.51831,3.52594,5630000.0
2008-03-12 23:42:00,3.52647,3.52702,3.51655,3.52702,9020000.0
2008-03-12 23:43:00,3.5272,3.52845,3.51846,3.52772,4900000.0
2008-03-12 23:44:00,3.5224,3.52845,3.51825,3.52186,6420000.0
2008-03-12 23:45:00,3.52129,3.52833,3.52129,3.5254,4890000.0
2008-03-12 23:46:00,3.52243,3.52688,3.51438,3.51877,6390000.0
2008-03-12 23:47:00,3.52571,3.52577,3.51555,3.52118,4530000.0
2008-03-12 23:48:00,3.52158,3.5271,3.5171,3.52136,5270000.0
2008-03-12 23:49:00,3.51738,3.52689,3.51735,3.51735,6000000.0
2008-03-12 23:50:00,3.52381,3.52391,3.52225,3.52364,4140000.0
2008-03-12 23:51:00,3.52676,3.52676,3.5215,3.52549,4140000.0
2008-03-12 23:52:00,3.52732,3.52923,3.51828,3.52845,5270000.0
2008-03-12 23:53:00,3.52804,3.52944,3.52419,3.52422,6380000.0
2008-03-12 23:54:00,3.52821,3.5296,3.52404,3.52404,5630000.0
2008-03-12 23:55:00,3.52878,3.52878,3.5188,3.52359,4890000.0
2008-03-12 23:56:00,3.52593,3.53282,3.52109,3.52646,6400000.0
2008-03-12 23:57:00,3.52703,3.52793,3.52153,3.52246,3410000.0
2008-03-12 23:59:00,3.52529,3.53171,3.52436,3.52967,5290000.0
2008-03-13 00:00:00,3.52705,3.53066,3.52161,3.52689,4900000.0
2008-03-13 00:01:00,3.51311,3.52854,3.51311,3.52854,7140000.0
2008-03-13 00:02:00,3.52552,3.52552,3.51284,3.51284,4900000.0
2008-03-13 00:03:00,3.52935,3.52935,3.51995,3.52729,5640000.0
2008-03-13 00:04:00,3.52532,3.52783,3.5207,3.52402,3400000.0
2008-03-13 00:05:00,3.52256,3.52678,3.51767,3.52143,5280000.0
2008-03-13 00:06:00,3.5278,3.52937,3.52133,3.52357,6020000.0
2008-03-13 00:07:00,3.52259,3.52846,3.52013,3.52846,4510000.0
2008-03-13 00:08:00,3.52938,3.52938,3.52387,3.52839,4880000.0
2008-03-13 00:09:00,3.52904,3.52904,3.51792,3.52412,6030000.0
2008-03-13 00:10:00,3.52779,3.52901,3.52205,3.52361,4150000.0
2008-03-13 00:11:00,3.52951,3.52951,3.52065,3.52803,4510000.0
2008-03-13 00:12:00,3.52587,3.52587,3.52587,3.52587,380000.0
2008-03-13 00:13:00,3.52655,3.52886,3.5204,3.52791,4890000.0
2008-03-13 00:14:00,3.52398,3.52899,3.51928,3.52874,7160000.0
2008-03-13 00:15:00,3.52869,3.52869,3.52141,3.52744,4140000.0
2008-03-13 00:16:00,3.52257,3.53018,3.51948,3.52991,5260000.0
2008-03-13 00:17:00,3.52224,3.52873,3.51799,3.52639,6400000.0
2008-03-13 00:18:00,3.52916,3.52916,3.51974,3.51974,4130000.0
2008-03-13 00:19:00,3.52864,3.5296,3.52443,3.52583,3760000.0
2008-03-13 00:20:00,3.5174,3.52762,3.5174,3.52326,5270000.0
2008-03-13 00:21:00,3.52435,3.5295,3.52435,3.5294,6770000.0
2008-03-13 00:22:00,3.52841,3.53007,3.52841,3.52972,1890000.0
2008-03-13 00:23:00,3.52266,3.52641,3.5189,3.52615,5260000.0
2008-03-13 00:24:00,3.52757,3.52926,3.52432,3.52872,4900000.0
2008-03-13 00:25:00,3.5261,3.53208,3.5241,3.52983,3760000.0
2008-03-13 00:26:00,3.5254,3.53109,3.5254,3.53023,3400000.0
2008-03-13 00:27:00,3.52681,3.52895,3.51873,3.52573,3770000.0
2008-03-13 00:28:00,3.5291,3.52966,3.52492,3.52961,5260000.0
2008-03-13 00:29:00,3.52522,3.5297,3.52303,3.52824,3390000.0
2008-03-13 00:30:00,3.52568,3.52781,3.51135,3.52306,8280000.0
2008-03-13 00:31:00,3.52142,3.52869,3.52142,3.52544,3010000.0
2008-03-13 00:32:00,3.52256,3.52726,3.51806,3.52272,4890000.0
2008-03-13 00:33:00,3.51763,3.5269,3.51763,3.5269,4510000.0
2008-03-13 00:34:00,3.51569,3.52461,3.51158,3.51158,5270000.0
2008-03-13 00:35:00,3.52077,3.526,3.52001,3.52187,8280000.0
2008-03-13 00:36:00,3.52423,3.52864,3.51869,3.5231,4520000.0
2008-03-13 00:37:00,3.52633,3.52633,3.51927,3.52522,4880000.0
2008-03-13 00:38:00,3.52403,3.52782,3.51829,3.51829,3390000.0
2008-03-13 00:39:00,3.52041,3.5254,3.51341,3.52469,7910000.0
2008-03-13 00:40:00,3.52026,3.52639,3.516,3.51877,4140000.0
2008-03-13 00:42:00,3.52326,3.52609,3.515,3.52572,4140000.0
2008-03-13 00:43:00,3.51961,3.52523,3.51544,3.52493,10530000.0
2008-03-13 00:44:00,3.5241,3.52421,3.51459,3.52421,5260000.0
2008-03-13 00:45:00,3.52379,3.52779,3.52227,3.52552,3770000.0
2008-03-13 00:46:00,3.52502,3.52502,3.52447,3.52447,1130000.0
2008-03-13 00:47:00,3.52475,3.52475,3.51491,3.52469,5250000.0
2008-03-13 00:48:00,3.5228,3.5228,3.51238,3.5218,3760000.0
2008-03-13 00:49:00,3.52525,3.52719,3.52174,3.52245,3010000.0
2008-03-13 00:50:00,3.52055,3.5271,3.51984,3.52619,5290000.0
2008-03-13 00:51:00,3.52788,3.52961,3.52371,3.52371,6020000.0
2008-03-13 00:52:00,3.51742,3.52417,3.51406,3.5208,5280000.0
2008-03-13 00:53:00,3.52845,3.52845,3.51746,3.52422,6020000.0
2008-03-13 00:54:00,3.52565,3.52679,3.51634,3.52679,6770000.0
2008-03-13 00:55:00,3.52579,3.5271,3.52545,3.52638,4510000.0
2008-03-13 00:56:00,3.52158,3.52537,3.51737,3.52012,3780000.0
2008-03-13 00:57:00,3.52085,3.52632,3.51571,3.52632,5260000.0
2008-03-13 00:58:00,3.52597,3.52719,3.52192,3.52262,3770000.0
2008-03-13 00:59:00,3.52628,3.52656,3.51755,3.52265,4890000.0
2008-03-13 01:00:00,3.52685,3.53236,3.52418,3.52705,8260000.0
2008-03-13 01:01:00,3.52129,3.52554,3.51625,3.52147,4880000.0
2008-03-13 01:02:00,3.52438,3.52673,3.51609,3.52557,4140000.0
2008-03-13 01:03:00,3.52411,3.5286,3.51873,3.52257,5650000.0
2008-03-13 01:04:00,3.52648,3.52712,3.52558,3.52697,4150000.0
2008-03-13 01:05:00,3.52239,3.52759,3.51971,3.51971,6780000.0
2008-03-13 01:06:00,3.51727,3.52633,3.51651,3.52633,3770000.0
2008-03-13 01:07:00,3.52072,3.52711,3.52072,3.5271,4150000.0
2008-03-13 01:08:00,3.52679,3.52679,3.51711,3.51908,7150000.0
2008-03-13 01:09:00,3.52161,3.52661,3.51437,3.52245,9410000.0
2008-03-13 01:10:00,3.52284,3.52739,3.52187,3.52187,4880000.0
2008-03-13 01:11:00,3.52611,3.52701,3.52182,3.5264,6010000.0
2008-03-13 01:12:00,3.52314,3.52886,3.52128,3.52128,6770000.0
2008-03-13 01:13:00,3.52535,3.52585,3.51804,3.52133,6030000.0
2008-03-13 01:14:00,3.52312,3.53,3.51958,3.5215,9030000.0
2008-03-13 01:15:00,3.5204,3.52775,3.5204,3.52714,2640000.0
2008-03-13 01:16:00,3.52714,3.52727,3.52201,3.52727,4890000.0
2008-03-13 01:18:00,3.52565,3.52589,3.51302,3.51748,6030000.0
2008-03-13 01:19:00,3.52258,3.52693,3.51873,3.52439,4150000.0
2008-03-13 01:20:00,3.52549,3.5264,3.5217,3.5264,3390000.0
2008-03-13 01:21:00,3.51998,3.52262,3.51561,3.52191,7140000.0
2008-03-13 01:28:00,3.52743,3.5278,3.51729,3.52536,4520000.0
2008-03-13 01:29:00,3.52504,3.52781,3.51941,3.52392,4150000.0
2008-03-13 01:30:00,3.52426,3.52987,3.52056,3.52297,3390000.0
2008-03-13 01:31:00,3.5259,3.52749,3.51812,3.52359,8290000.0
2008-03-13 01:32:00,3.52013,3.52573,3.52013,3.52219,4150000.0
2008-03-13 01:33:00,3.52509,3.52609,3.51919,3.52609,4150000.0
2008-03-13 01:34:00,3.51831,3.52741,3.51831,3.52399,3020000.0
2008-03-13 01:35:00,3.51912,3.52668,3.51912,3.52668,2630000.0
2008-03-13 01:36:00,3.52554,3.52554,3.52039,3.52039,3030000.0
2008-03-13 01:37:00,3.5274,3.52779,3.52244,3.5229,4530000.0
2008-03-13 01:38:00,3.51738,3.52551,3.51506,3.52551,4510000.0
2008-03-13 01:39:00,3.52637,3.52637,3.51569,3.52054,4150000.0
2008-03-13 01:40:00,3.52338,3.52728,3.52187,3.52708,6390000.0
2008-03-13 01:41:00,3.52171,3.52527,3.51853,3.5214,5640000.0
2008-03-13 01:42:00,3.51877,3.53076,3.51877,3.52829,5650000.0
2008-03-13 01:43:00,3.52599,3.52599,3.51521,3.52462,5630000.0
2008-03-13 01:44:00,3.5226,3.52839,3.51747,3.52739,7940000.0
2008-03-13 01:45:00,3.52816,3.52816,3.5156,3.52502,6400000.0
2008-03-13 01:46:00,3.52153,3.52746,3.51643,3.52258,7910000.0
2008-03-13 01:47:00,3.52606,3.5269,3.51814,3.52189,5270000.0
2008-03-13 01:48:00,3.52711,3.52711,3.51728,3.52257,4520000.0
2008-03-13 01:49:00,3.5199,3.52824,3.5199,3.52198,5660000.0
2008-03-13 01:50:00,3.52182,3.52741,3.51776,3.52648,3410000.0
2008-03-13 01:51:00,3.52256,3.52867,3.51826,3.52578,7900000.0
2008-03-13 01:52:00,3.52681,3.52747,3.51814,3.52028,11310000.0
2008-03-13 01:53:00,3.52215,3.52761,3.5185,3.52066,7170000.0
2008-03-13 01:54:00,3.52302,3.52754,3.5184,3.52593,5260000.0
2008-03-13 01:55:00,3.5221,3.52683,3.51609,3.52275,4540000.0
2008-03-13 01:56:00,3.52539,3.52641,3.51371,3.52641,4140000.0
2008-03-13 01:57:00,3.52027,3.52602,3.51445,3.52602,8680000.0
2008-03-13 01:58:00,3.52704,3.52704,3.51707,3.52131,3400000.0
2008-03-13 02:00:00,3.528,3.52951,3.52059,3.52337,4910000.0
2008-03-13 02:01:00,3.52685,3.52685,3.51604,3.52071,4140000.0
2008-03-13 02:02:00,3.51622,3.52479,3.51622,3.52479,4520000.0
2008-03-13 02:03:00,3.52166,3.52687,3.52084,3.5253,4890000.0
2008-03-13 02:04:00,3.52491,3.5272,3.52183,3.52596,5640000.0
2008-03-13 02:05:00,3.52549,3.52648,3.51883,3.52648,3770000.0
2008-03-13 02:06:00,3.52601,3.52649,3.51525,3.52649,8290000.0
2008-03-13 02:07:00,3.51644,3.52678,3.51644,3.52192,4520000.0
2008-03-13 02:08:00,3.52659,3.52736,3.52194,3.52573,5640000.0
2008-03-13 02:09:00,3.52178,3.52548,3.51614,3.51749,4160000.0
2008-03-13 02:10:00,3.52246,3.52703,3.52084,3.52703,2270000.0
2008-03-13 02:12:00,3.52142,3.52632,3.51493,3.52632,12770000.0
2008-03-13 02:13:00,3.52658,3.52788,3.52071,3.52071,4510000.0
2008-03-13 02:14:00,3.5265,3.52738,3.52193,3.52193,4900000.0
2008-03-13 02:15:00,3.52226,3.52993,3.52226,3.52852,5640000.0
2008-03-13 02:16:00,3.52601,3.52727,3.51932,3.52146,5640000.0
2008-03-13 02:17:00,3.52662,3.5268,3.5216,3.52361,4510000.0
2008-03-13 02:18:00,3.51759,3.52741,3.51759,3.52192,7530000.0
2008-03-13 02:19:00,3.52545,3.52545,3.52054,3.52269,5270000.0
2008-03-13 02:20:00,3.52715,3.52715,3.52218,3.52569,4880000.0
2008-03-13 02:21:00,3.52687,3.52739,3.51799,3.52739,7900000.0
2008-03-13 02:22:00,3.52514,3.52805,3.52203,3.52362,4520000.0
2008-03-13 02:23:00,3.52677,3.52677,3.52078,3.52182,5250000.0
2008-03-13 02:24:00,3.52765,3.52868,3.5199,3.52868,7510000.0
2008-03-13 02:25:00,3.52593,3.52776,3.51768,3.52265,16550000.0
2008-03-13 02:26:00,3.52544,3.52544,3.51449,3.5246,5270000.0
2008-03-13 02:27:00,3.5163,3.52594,3.51562,3.52517,6400000.0
2008-03-13 02:28:00,3.5267,3.5267,3.5156,3.52488,8260000.0
2008-03-13 02:29:00,3.52236,3.52833,3.51703,3.51703,6400000.0
2008-03-13 02:30:00,3.5281,3.5281,3.51595,3.52363,1880000.0
2008-03-13 02:31:00,3.5267,3.53035,3.51937,3.51937,4140000.0
2008-03-13 02:32:00,3.52725,3.52865,3.52332,3.52598,4510000.0
2008-03-13 02:33:00,3.52694,3.52694,3.51917,3.52254,4890000.0
2008-03-13 02:34:00,3.51679,3.52581,3.51411,3.52581,4520000.0
2008-03-13 02:35:00,3.52292,3.52756,3.52203,3.52297,7140000.0
2008-03-13 02:36:00,3.52589,3.5278,3.51867,3.52238,4140000.0
2008-03-13 02:37:00,3.51619,3.51939,3.51388,3.51388,3390000.0
2008-03-13 02:38:00,3.52285,3.52841,3.51854,3.5226,5250000.0
2008-03-13 02:39:00,3.52588,3.5274,3.51838,3.51838,6020000.0
2008-03-13 02:40:00,3.52196,3.52704,3.5167,3.52704,7140000.0
2008-03-13 02:41:00,3.51224,3.52506,3.51224,3.52506,4910000.0
2008-03-13 02:42:00,3.52753,3.52753,3.51815,3.52708,5650000.0
2008-03-13 02:43:00,3.52447,3.52655,3.52161,3.5228,4140000.0
2008-03-13 02:44:00,3.51776,3.52703,3.51776,3.52234,5260000.0
2008-03-13 02:45:00,3.52124,3.52687,3.51472,3.52663,7160000.0
2008-03-13 02:46:00,3.52603,3.5276,3.52034,3.52511,4510000.0
2008-03-13 02:47:00,3.5165,3.52533,3.51266,3.52533,7890000.0
2008-03-13 02:49:00,3.52169,3.5262,3.51766,3.5219,6030000.0
2008-03-13 02:50:00,3.52402,3.52782,3.51876,3.52684,5280000.0
2008-03-13 02:51:00,3.5289,3.53213,3.51959,3.51959,4140000.0
2008-03-13 02:52:00,3.5204,3.52712,3.51954,3.52712,4900000.0
2008-03-13 02:53:00,3.51816,3.52947,3.51816,3.52631,4150000.0
2008-03-13 02:54:00,3.52516,3.52516,3.51357,3.52455,5270000.0
2008-03-13 02:55:00,3.52587,3.52743,3.5245,3.52462,4520000.0
2008-03-13 02:56:00,3.52848,3.53107,3.52008,3.52174,7540000.0
2008-03-13 02:57:00,3.51573,3.52442,3.51573,3.52442,4890000.0
2008-03-13 02:58:00,3.52336,3.52645,3.5178,3.52645,2650000.0
2008-03-13 02:59:00,3.5223,3.52665,3.51687,3.52665,8640000.0
2008-03-13 03:00:00,3.53064,3.53064,3.52307,3.52696,3770000.0
2008-03-13 03:01:00,3.52589,3.52712,3.51805,3.52641,4510000.0
2008-03-13 03:02:00,3.51661,3.52391,3.51661,3.52335,6020000.0
2008-03-13 03:03:00,3.51927,3.52891,3.51921,3.51921,6010000.0
2008-03-13 03:04:00,3.52574,3.52574,3.51631,3.52292,4520000.0
2008-03-13 03:05:00,3.51901,3.52897,3.51901,3.52674,4500000.0
2008-03-13 03:06:00,3.51902,3.52451,3.51665,3.51695,5260000.0
2008-03-13 03:07:00,3.52274,3.5273,3.51785,3.52716,4140000.0
2008-03-13 03:08:00,3.52224,3.52596,3.51665,3.52542,6030000.0
2008-03-13 03:09:00,3.52328,3.52746,3.52072,3.52232,6030000.0
2008-03-13 03:10:00,3.52593,3.52635,3.51786,3.52635,6780000.0
2008-03-13 03:11:00,3.52673,3.52723,3.51217,3.52497,4890000.0
2008-03-13 03:12:00,3.52249,3.52771,3.51873,3.5255,4890000.0
2008-03-13 03:13:00,3.52152,3.52259,3.51094,3.51929,4520000.0
2008-03-13 03:14:00,3.52184,3.52733,3.52184,3.52203,4140000.0
2008-03-13 03:15:00,3.53026,3.53026,3.51826,3.52244,6770000.0
2008-03-13 03:16:00,3.52224,3.52505,3.51963,3.52152,6380000.0
2008-03-13 03:17:00,3.52641,3.52755,3.52323,3.52704,4510000.0
2008-03-13 03:18:00,3.52627,3.52913,3.52276,3.52276,4900000.0
2008-03-13 03:19:00,3.52496,3.52634,3.51735,3.51735,3770000.0
2008-03-13 03:20:00,3.5273,3.5273,3.51813,3.52621,6020000.0
2008-03-13 03:21:00,3.52663,3.52663,3.51713,3.52351,4520000.0
2008-03-13 03:22:00,3.51808,3.52696,3.51808,3.52633,4160000.0
2008-03-13 03:23:00,3.52219,3.5269,3.52099,3.52535,4510000.0
2008-03-13 03:24:00,3.52716,3.5274,3.51783,3.52459,4130000.0
2008-03-13 03:25:00,3.52556,3.52732,3.51761,3.52335,3400000.0
2008-03-13 03:26:00,3.52691,3.52691,3.51988,3.52096,4880000.0
2008-03-13 03:27:00,3.52705,3.52858,3.51698,3.51698,6020000.0
2008-03-13 03:28:00,3.52189,3.52577,3.51607,3.52264,4880000.0
2008-03-13 03:29:00,3.52191,3.52842,3.51797,3.52185,4530000.0
2008-03-13 03:30:00,3.52222,3.53318,3.52167,3.52881,9040000.0
2008-03-13 03:31:00,3.52238,3.52671,3.52238,3.52609,4140000.0
2008-03-13 03:32:00,3.52591,3.52591,3.51546,3.51983,9410000.0
2008-03-13 03:33:00,3.52732,3.52753,3.52203,3.52732,3770000.0
2008-03-13 03:34:00,3.51834,3.5268,3.51834,3.52672,3380000.0
2008-03-13 03:35:00,3.51658,3.52437,3.51555,3.51978,5260000.0
2008-03-13 03:36:00,3.52229,3.52567,3.52229,3.52567,760000.0
2008-03-13 03:37:00,3.52401,3.52904,3.52146,3.52823,6400000.0
2008-03-13 03:38:00,3.52252,3.5286,3.51964,3.52815,8670000.0
2008-03-13 03:39:00,3.52374,3.52869,3.51922,3.52796,4890000.0
2008-03-13 03:40:00,3.52652,3.52904,3.51993,3.52711,7520000.0
2008-03-13 03:41:00,3.52779,3.52922,3.51829,3.52806,7540000.0
2008-03-13 03:42:00,3.52704,3.52704,3.52229,3.52589,4890000.0
2008-03-13 03:43:00,3.52675,3.52675,3.51635,3.52608,4890000.0
2008-03-13 03:44:00,3.52751,3.52751,3.51777,3.52599,7910000.0
2008-03-13 03:45:00,3.53036,3.53036,3.52165,3.52616,3770000.0
2008-03-13 03:46:00,3.52081,3.52799,3.51962,3.52699,3770000.0
2008-03-13 03:47:00,3.52247,3.52932,3.51891,3.52301,9020000.0
2008-03-13 03:48:00,3.52844,3.53087,3.5204,3.52847,4900000.0
2008-03-13 03:49:00,3.52315,3.52934,3.51989,3.52853,4880000.0
2008-03-13 03:50:00,3.52619,3.52685,3.51707,3.51707,6410000.0
2008-03-13 03:52:00,3.52338,3.52672,3.51785,3.5201,5660000.0
2008-03-13 03:53:00,3.52527,3.52752,3.52046,3.52703,3770000.0
2008-03-13 03:54:00,3.52367,3.52736,3.52029,3.52736,5260000.0
2008-03-13 03:55:00,3.52584,3.5265,3.52064,3.52545,4530000.0
2008-03-13 03:56:00,3.51908,3.52782,3.51908,3.52267,3750000.0
2008-03-13 03:57:00,3.52662,3.52677,3.51727,3.52666,11280000.0
2008-03-13 03:58:00,3.52522,3.52559,3.52072,3.52559,4140000.0
2008-03-13 03:59:00,3.51703,3.52578,3.51703,3.52493,4510000.0
2008-03-13 04:00:00,3.52995,3.52995,3.51951,3.52213,5640000.0
2008-03-13 04:01:00,3.51775,3.52555,3.51657,3.51736,7900000.0
2008-03-13 04:02:00,3.52568,3.52568,3.51567,3.51567,3380000.0
2008-03-13 04:03:00,3.52753,3.52803,3.52276,3.52279,6400000.0
2008-03-13 04:04:00,3.52233,3.52688,3.52182,3.52643,7140000.0
2008-03-13 04:05:00,3.51926,3.52796,3.51926,3.5272,6390000.0
2008-03-13 04:06:00,3.52163,3.52561,3.51705,3.52146,5280000.0
2008-03-13 04:07:00,3.52021,3.53066,3.52021,3.52891,6020000.0
2008-03-13 04:08:00,3.52222,3.52803,3.51773,3.52223,10160000.0
2008-03-13 04:10:00,3.52246,3.5277,3.52232,3.52232,3400000.0
2008-03-13 04:11:00,3.52655,3.52828,3.5185,3.52523,4150000.0
2008-03-13 04:12:00,3.52391,3.52793,3.52262,3.52772,5260000.0
2008-03-13 04:13:00,3.52509,3.52877,3.52232,3.52232,6770000.0
2008-03-13 04:14:00,3.52342,3.5291,3.51908,3.52349,7900000.0
2008-03-13 04:15:00,3.53115,3.53115,3.52507,3.52766,4520000.0
2008-03-13 04:16:00,3.52752,3.52758,3.52752,3.52758,760000.0
2008-03-13 04:18:00,3.52725,3.52725,3.51816,3.51826,9390000.0
2008-03-13 04:19:00,3.52505,3.52505,3.51806,3.51806,1130000.0
2008-03-13 04:21:00,3.52237,3.52566,3.51769,3.52098,4900000.0
2008-03-13 04:22:00,3.52655,3.52855,3.51956,3.52379,6780000.0
2008-03-13 04:23:00,3.51793,3.52319,3.51793,3.52319,1880000.0
2008-03-13 04:25:00,3.52756,3.52762,3.52198,3.52369,3400000.0
2008-03-13 04:26:00,3.52477,3.52922,3.51887,3.52772,4140000.0
2008-03-13 04:27:00,3.52752,3.52752,3.51793,3.51793,6380000.0
2008-03-13 04:28:00,3.51802,3.52519,3.51641,3.51747,4890000.0
2008-03-13 04:29:00,3.52332,3.52737,3.51929,3.5251,3010000.0
2008-03-13 04:30:00,3.52965,3.52965,3.51839,3.51839,5260000.0
2008-03-13 04:32:00,3.52583,3.5261,3.51705,3.52189,4150000.0
2008-03-13 04:33:00,3.52394,3.52764,3.51828,3.52319,3400000.0
2008-03-13 04:34:00,3.52199,3.52623,3.51994,3.52316,4140000.0
2008-03-13 04:35:00,3.52522,3.52522,3.5126,3.525,8280000.0
2008-03-13 04:36:00,3.52266,3.52914,3.51828,3.52259,4900000.0
2008-03-13 04:38:00,3.52415,3.52635,3.51664,3.52635,5300000.0
2008-03-13 04:39:00,3.52584,3.52893,3.51929,3.52712,3780000.0
2008-03-13 04:40:00,3.51868,3.52804,3.51868,3.52804,4520000.0
2008-03-13 04:41:00,3.52131,3.52638,3.52075,3.52166,5270000.0
2008-03-13 04:42:00,3.52571,3.52719,3.5177,3.5261,4520000.0
2008-03-13 04:43:00,3.52649,3.52697,3.52122,3.52697,4510000.0
2008-03-13 04:45:00,3.52988,3.52988,3.52301,3.52578,7140000.0
2008-03-13 04:46:00,3.52676,3.52755,3.51976,3.52755,4510000.0
2008-03-13 04:47:00,3.52268,3.52799,3.52091,3.52254,7890000.0
2008-03-13 04:48:00,3.52769,3.52769,3.52503,3.52503,4520000.0
2008-03-13 04:49:00,3.52767,3.52767,3.5184,3.52706,8270000.0
2008-03-13 04:50:00,3.52289,3.52657,3.51607,3.52543,6030000.0
2008-03-13 04:51:00,3.51812,3.52641,3.51735,3.52221,8640000.0
2008-03-13 04:52:00,3.52788,3.5279,3.5164,3.52689,4890000.0
2008-03-13 04:53:00,3.52692,3.53126,3.52028,3.52791,4880000.0
2008-03-13 04:54:00,3.52651,3.52741,3.51791,3.5222,4880000.0
2008-03-13 04:55:00,3.52363,3.5273,3.52195,3.52673,4890000.0
2008-03-13 04:56:00,3.52675,3.52685,3.51792,3.52605,5630000.0
2008-03-13 04:57:00,3.52222,3.52808,3.52222,3.52515,3400000.0
2008-03-13 04:58:00,3.52567,3.52611,3.51637,3.52171,6400000.0
2008-03-13 04:59:00,3.52682,3.52748,3.52068,3.52498,6400000.0
2008-03-13 05:00:00,3.5216,3.53028,3.5216,3.5247,4130000.0
2008-03-13 05:01:00,3.51595,3.52533,3.51595,3.52464,6410000.0
2008-03-13 05:02:00,3.52556,3.52605,3.52092,3.52351,8270000.0
2008-03-13 05:04:00,3.52477,3.52742,3.51676,3.52698,12030000.0
2008-03-13 05:05:00,3.52735,3.52735,3.51934,3.52241,4510000.0
2008-03-13 05:06:00,3.52613,3.53152,3.5192,3.52396,6020000.0
2008-03-13 05:07:00,3.52614,3.52839,3.5182,3.52281,6770000.0
2008-03-13 05:08:00,3.52636,3.52789,3.5179,3.52167,7510000.0
2008-03-13 05:09:00,3.52319,3.52604,3.51499,3.52459,7140000.0
2008-03-13 05:10:00,3.51843,3.5291,3.51843,3.5276,6760000.0
2008-03-13 05:11:00,3.5275,3.5275,3.51838,3.52715,4510000.0
2008-03-13 05:12:00,3.51866,3.52787,3.51766,3.51766,4510000.0
2008-03-13 05:13:00,3.52257,3.52652,3.5173,3.52288,7510000.0
2008-03-13 05:14:00,3.52778,3.5287,3.52353,3.52725,5630000.0
2008-03-13 05:15:00,3.51901,3.52995,3.51901,3.52605,8640000.0
2008-03-13 05:16:00,3.52715,3.52752,3.51847,3.52721,4910000.0
2008-03-13 05:17:00,3.52729,3.52846,3.51979,3.52846,3760000.0
2008-03-13 05:18:00,3.51827,3.52634,3.51688,3.51776,7900000.0
2008-03-13 05:19:00,3.52769,3.52775,3.52183,3.52736,4140000.0
2008-03-13 05:20:00,3.5267,3.52797,3.51752,3.52086,10160000.0
2008-03-13 05:21:00,3.52043,3.53103,3.52036,3.52381,5260000.0
2008-03-13 05:22:00,3.51742,3.527,3.51579,3.52287,8650000.0
2008-03-13 05:23:00,3.52702,3.5295,3.51911,3.5295,4140000.0
2008-03-13 05:24:00,3.52094,3.52887,3.52094,3.52505,3770000.0
2008-03-13 05:25:00,3.52127,3.52906,3.51881,3.52143,7150000.0
2008-03-13 05:26:00,3.5196,3.53021,3.5196,3.53021,4900000.0
2008-03-13 05:27:00,3.51862,3.52922,3.51862,3.52838,7880000.0
2008-03-13 05:28:00,3.51985,3.52937,3.51985,3.52829,5260000.0
2008-03-13 05:29:00,3.52108,3.52849,3.52108,3.52818,4510000.0
2008-03-13 05:30:00,3.5298,3.53029,3.5193,3.52612,7140000.0
2008-03-13 05:31:00,3.51871,3.52793,3.5182,3.52793,5260000.0
2008-03-13 05:32:00,3.52867,3.53131,3.52571,3.52745,6780000.0
2008-03-13 05:33:00,3.51959,3.52993,3.51959,3.52815,6390000.0
2008-03-13 05:34:00,3.52798,3.52971,3.52601,3.52947,4890000.0
2008-03-13 05:35:00,3.52893,3.53008,3.51979,3.52871,6760000.0
2008-03-13 05:36:00,3.52865,3.53263,3.52129,3.52586,7130000.0
2008-03-13 05:37:00,3.51937,3.52913,3.51937,3.52405,5270000.0
2008-03-13 05:38:00,3.52844,3.52912,3.51983,3.52912,3400000.0
2008-03-13 05:39:00,3.51804,3.5283,3.51804,3.5283,4890000.0
2008-03-13 05:40:00,3.5214,3.52506,3.51509,3.51854,4150000.0
2008-03-13 05:41:00,3.52177,3.52799,3.51949,3.52799,4880000.0
2008-03-13 05:42:00,3.52032,3.52876,3.52009,3.52876,5630000.0
2008-03-13 05:43:00,3.52386,3.52843,3.5192,3.52338,5630000.0
2008-03-13 05:44:00,3.52491,3.53145,3.52071,3.53071,8650000.0
2008-03-13 05:45:00,3.53285,3.53285,3.52458,3.52458,6030000.0
2008-03-13 05:46:00,3.52443,3.52963,3.51895,3.52448,15770000.0
2008-03-13 05:47:00,3.52213,3.52902,3.52046,3.52075,4130000.0
2008-03-13 05:48:00,3.52538,3.52939,3.52001,3.52001,4140000.0
2008-03-13 05:49:00,3.52614,3.53175,3.52527,3.52527,4880000.0
2008-03-13 05:50:00,3.51947,3.5276,3.51814,3.5276,5640000.0
2008-03-13 05:51:00,3.52992,3.52992,3.52085,3.52947,5270000.0
2008-03-13 05:52:00,3.52792,3.5302,3.52036,3.52036,4890000.0
2008-03-13 05:53:00,3.52883,3.52956,3.52267,3.52501,4510000.0
2008-03-13 05:54:00,3.52544,3.53047,3.52544,3.53027,4510000.0
2008-03-13 05:55:00,3.52545,3.5325,3.52126,3.52682,6760000.0
2008-03-13 05:56:00,3.52944,3.53081,3.52389,3.52389,6380000.0
2008-03-13 05:57:00,3.51761,3.52834,3.51681,3.52834,7890000.0
2008-03-13 05:58:00,3.52825,3.52825,3.51934,3.52348,3000000.0
2008-03-13 05:59:00,3.52385,3.52734,3.51818,3.52342,11280000.0
2008-03-13 06:00:00,3.53165,3.53165,3.52056,3.52576,3380000.0
2008-03-13 06:01:00,3.52866,3.52998,3.52458,3.52968,6760000.0
2008-03-13 06:02:00,3.52937,3.53455,3.52118,3.52158,5260000.0
2008-03-13 06:03:00,3.52101,3.53366,3.52101,3.52213,4510000.0
2008-03-13 06:04:00,3.52428,3.52859,3.52317,3.52855,4140000.0
2008-03-13 06:05:00,3.52792,3.52913,3.51985,3.51985,4130000.0
2008-03-13 06:06:00,3.52594,3.53008,3.51938,3.52363,5640000.0
2008-03-13 06:07:00,3.51881,3.52993,3.51881,3.52416,7880000.0
2008-03-13 06:08:00,3.52503,3.52933,3.52432,3.5287,2640000.0
2008-03-13 06:09:00,3.52833,3.52897,3.52472,3.52472,3380000.0
2008-03-13 06:10:00,3.52956,3.52992,3.52445,3.52445,5260000.0
2008-03-13 06:11:00,3.52909,3.533,3.52228,3.52659,4900000.0
2008-03-13 06:12:00,3.52804,3.52882,3.52299,3.52389,6380000.0
2008-03-13 06:13:00,3.51962,3.52948,3.51962,3.52696,4510000.0
2008-03-13 06:14:00,3.52528,3.52962,3.5203,3.52949,5270000.0
2008-03-13 06:15:00,3.52189,3.53351,3.52189,3.53123,7880000.0
2008-03-13 06:16:00,3.52992,3.52992,3.51983,3.52404,6390000.0
2008-03-13 06:17:00,3.52983,3.53141,3.52511,3.5282,6390000.0
2008-03-13 06:18:00,3.52576,3.52954,3.52278,3.5287,5270000.0
2008-03-13 06:19:00,3.52922,3.53051,3.52402,3.52719,4510000.0
2008-03-13 06:20:00,3.52924,3.52924,3.52134,3.52848,3390000.0
2008-03-13 06:21:00,3.52274,3.52815,3.52002,3.52447,4140000.0
2008-03-13 06:22:00,3.52756,3.52756,3.52258,3.52258,4880000.0
2008-03-13 06:23:00,3.53002,3.53091,3.52141,3.52359,4890000.0
2008-03-13 06:24:00,3.53058,3.5327,3.5226,3.52609,4880000.0
2008-03-13 06:25:00,3.51969,3.52943,3.51525,3.52461,10530000.0
2008-03-13 06:26:00,3.53012,3.5329,3.52237,3.53111,5260000.0
2008-03-13 06:27:00,3.52894,3.52949,3.52037,3.52949,3020000.0
2008-03-13 06:28:00,3.53001,3.53081,3.52155,3.52731,4510000.0
2008-03-13 06:29:00,3.52511,3.53109,3.52047,3.52538,13530000.0
2008-03-13 06:30:00,3.53096,3.53096,3.51993,3.52457,6380000.0
2008-03-13 06:31:00,3.52934,3.52934,3.51908,3.51935,3020000.0
2008-03-13 06:32:00,3.52766,3.52907,3.52016,3.52907,4520000.0
2008-03-13 06:33:00,3.52133,3.5335,3.52133,3.53139,8270000.0
2008-03-13 06:34:00,3.52423,3.52858,3.52061,3.52834,6380000.0
2008-03-13 06:35:00,3.5299,3.53075,3.52439,3.52795,8280000.0
2008-03-13 06:36:00,3.52246,3.53046,3.52246,3.52957,4140000.0
2008-03-13 06:37:00,3.52936,3.52936,3.51922,3.52779,6030000.0
2008-03-13 06:38:00,3.52752,3.52901,3.5169,3.51899,6020000.0
2008-03-13 06:39:00,3.52378,3.5301,3.52378,3.5301,2630000.0
2008-03-13 06:40:00,3.52703,3.52706,3.51833,3.519,6400000.0
2008-03-13 06:41:00,3.52256,3.52909,3.51971,3.52457,5260000.0
2008-03-13 06:42:00,3.52873,3.52876,3.51711,3.52876,4900000.0
2008-03-13 06:43:00,3.52882,3.52882,3.51867,3.52775,7520000.0
2008-03-13 06:44:00,3.52922,3.52976,3.52447,3.52976,6000000.0
2008-03-13 06:45:00,3.52883,3.53251,3.52029,3.52563,7890000.0
2008-03-13 06:46:00,3.52856,3.52868,3.51867,3.52868,6380000.0
2008-03-13 06:47:00,3.5208,3.53109,3.52066,3.52066,7890000.0
2008-03-13 06:48:00,3.52716,3.52783,3.51573,3.52783,10150000.0
2008-03-13 06:49:00,3.5283,3.5283,3.51801,3.5233,5640000.0
2008-03-13 06:50:00,3.52546,3.53101,3.52118,3.52884,5640000.0
2008-03-13 06:51:00,3.52432,3.52811,3.51625,3.52322,9390000.0
2008-03-13 06:52:00,3.52956,3.52956,3.51919,3.51949,6390000.0
2008-03-13 06:53:00,3.52376,3.52807,3.52096,3.52807,7140000.0
2008-03-13 06:54:00,3.52953,3.52953,3.51954,3.52868,8280000.0
2008-03-13 06:55:00,3.52616,3.53062,3.52489,3.53004,5630000.0
2008-03-13 06:56:00,3.51817,3.5275,3.51675,3.52484,4880000.0
2008-03-13 06:57:00,3.5205,3.53179,3.5205,3.53027,7520000.0
2008-03-13 06:58:00,3.52721,3.52909,3.52253,3.52909,5630000.0
2008-03-13 06:59:00,3.5309,3.532,3.52244,3.52434,4880000.0
2008-03-13 07:00:00,3.52809,3.53123,3.52224,3.53022,5640000.0
2008-03-13 07:01:00,3.51987,3.52964,3.51987,3.5242,4890000.0
2008-03-13 07:02:00,3.53034,3.53051,3.52674,3.53051,5640000.0
2008-03-13 07:03:00,3.52806,3.5297,3.52483,3.529,4520000.0
2008-03-13 07:04:00,3.52925,3.52925,3.519,3.52834,6750000.0
2008-03-13 07:05:00,3.52018,3.52941,3.52018,3.52691,3770000.0
2008-03-13 07:06:00,3.52845,3.52891,3.52436,3.5279,4880000.0
2008-03-13 07:07:00,3.52811,3.52877,3.52407,3.52605,4880000.0
2008-03-13 07:08:00,3.52128,3.52841,3.51786,3.52841,4150000.0
2008-03-13 07:09:00,3.52387,3.52831,3.51864,3.52808,6760000.0
2008-03-13 07:10:00,3.52822,3.52846,3.51708,3.52846,12030000.0
2008-03-13 07:11:00,3.52485,3.53069,3.52485,3.52983,4510000.0
2008-03-13 07:12:00,3.51885,3.52945,3.51871,3.52601,6410000.0
2008-03-13 07:13:00,3.53022,3.53238,3.52192,3.52916,4900000.0
2008-03-13 07:14:00,3.51926,3.52864,3.51926,3.52368,9400000.0
2008-03-13 07:15:00,3.52966,3.52966,3.5164,3.51692,6010000.0
2008-03-13 07:16:00,3.52829,3.52829,3.52222,3.52222,4890000.0
2008-03-13 07:17:00,3.52576,3.52576,3.51616,3.52565,7500000.0
2008-03-13 07:18:00,3.52108,3.52664,3.51447,3.52664,7890000.0
2008-03-13 07:19:00,3.52313,3.52677,3.52148,3.52264,6020000.0
2008-03-13 07:20:00,3.52735,3.52943,3.52288,3.52706,7890000.0
2008-03-13 07:21:00,3.51782,3.5269,3.51669,3.52318,8260000.0
2008-03-13 07:22:00,3.52533,3.527,3.51745,3.51745,7140000.0
2008-03-13 07:23:00,3.52427,3.52659,3.52252,3.52659,7130000.0
2008-03-13 07:24:00,3.52596,3.52917,3.52199,3.5243,7140000.0
2008-03-13 07:25:00,3.52711,3.52925,3.5189,3.52376,14290000.0
2008-03-13 07:26:00,3.52953,3.52953,3.52369,3.5284,6760000.0
2008-03-13 07:27:00,3.52526,3.53197,3.52483,3.53025,4150000.0
2008-03-13 07:28:00,3.52588,3.52976,3.52025,3.52834,9020000.0
2008-03-13 07:29:00,3.52,3.52854,3.51961,3.51961,4510000.0
2008-03-13 07:30:00,3.53124,3.53317,3.52817,3.52898,7130000.0
2008-03-13 07:31:00,3.52906,3.52906,3.51879,3.52686,15050000.0
2008-03-13 07:32:00,3.52951,3.53018,3.52622,3.53018,4150000.0
2008-03-13 07:33:00,3.52289,3.52825,3.51938,3.52439,4880000.0
2008-03-13 07:34:00,3.52966,3.53022,3.52213,3.52213,4880000.0
2008-03-13 07:35:00,3.52847,3.52999,3.5233,3.52688,6010000.0
2008-03-13 07:36:00,3.52804,3.52961,3.51981,3.52961,5630000.0
2008-03-13 07:37:00,3.52548,3.52976,3.52017,3.52956,9780000.0
2008-03-13 07:38:00,3.52856,3.53118,3.52072,3.52344,5260000.0
2008-03-13 07:39:00,3.52847,3.52899,3.51962,3.52844,4890000.0
2008-03-13 07:40:00,3.51994,3.52931,3.51983,3.52485,4900000.0
2008-03-13 07:41:00,3.52939,3.5297,3.5191,3.52967,7510000.0
2008-03-13 07:42:00,3.5172,3.52504,3.51477,3.52352,8270000.0
2008-03-13 07:43:00,3.52912,3.52912,3.51776,3.5283,10150000.0
2008-03-13 07:44:00,3.52942,3.53081,3.52496,3.52496,3380000.0
2008-03-13 07:45:00,3.52374,3.53153,3.51945,3.52966,7900000.0
2008-03-13 07:46:00,3.52085,3.53321,3.52085,3.5297,6770000.0
2008-03-13 07:47:00,3.5259,3.53011,3.51958,3.5292,7150000.0
2008-03-13 07:48:00,3.52587,3.52923,3.52032,3.52032,3760000.0
2008-03-13 07:49:00,3.52951,3.52951,3.52067,3.52756,6390000.0
2008-03-13 07:50:00,3.52001,3.52816,3.51812,3.52771,4510000.0
2008-03-13 07:51:00,3.52667,3.52748,3.51922,3.5241,5640000.0
2008-03-13 07:52:00,3.52555,3.52932,3.51987,3.52841,5260000.0
2008-03-13 07:53:00,3.52415,3.52842,3.51898,3.52604,5260000.0
2008-03-13 07:54:00,3.52007,3.52893,3.51997,3.52893,4510000.0
2008-03-13 07:55:00,3.52519,3.53012,3.52519,3.52636,4510000.0
2008-03-13 07:56:00,3.52491,3.52929,3.52014,3.5292,6390000.0
2008-03-13 07:57:00,3.52967,3.53172,3.52143,3.52143,7140000.0
2008-03-13 07:58:00,3.52857,3.52903,3.52423,3.52795,3780000.0
2008-03-13 07:59:00,3.52867,3.52997,3.52043,3.52895,5640000.0
2008-03-13 08:00:00,3.52357,3.5309,3.52357,3.52911,4880000.0
2008-03-13 08:01:00,3.52971,3.53058,3.5219,3.52976,3400000.0
2008-03-13 08:02:00,3.52854,3.53004,3.52763,3.52932,5630000.0
2008-03-13 08:03:00,3.52899,3.52934,3.5278,3.52889,3770000.0
2008-03-13 08:04:00,3.52668,3.52822,3.52402,3.52787,4510000.0
2008-03-13 08:05:00,3.51968,3.52781,3.5176,3.52781,3770000.0
2008-03-13 08:06:00,3.52413,3.52938,3.51851,3.52825,6030000.0
2008-03-13 08:07:00,3.52014,3.52888,3.52006,3.52888,4140000.0
2008-03-13 08:08:00,3.52791,3.53244,3.5207,3.52968,4140000.0
2008-03-13 08:09:00,3.52805,3.52922,3.52249,3.52249,4510000.0
2008-03-13 08:10:00,3.52837,3.52837,3.5178,3.52314,6770000.0
2008-03-13 08:11:00,3.52386,3.52903,3.51897,3.52903,10520000.0
2008-03-13 08:12:00,3.52886,3.5345,3.52549,3.53318,4890000.0
2008-03-13 08:13:00,3.52948,3.53529,3.52948,3.53383,4140000.0
2008-03-13 08:14:00,3.53324,3.53567,3.52767,3.52767,3760000.0
2008-03-13 08:15:00,3.53576,3.53576,3.53006,3.53471,6020000.0
2008-03-13 08:16:00,3.53285,3.53309,3.52652,3.52755,3770000.0
2008-03-13 08:17:00,3.53082,3.53508,3.52982,3.53114,5250000.0
2008-03-13 08:18:00,3.53392,3.53423,3.52909,3.53279,4510000.0
2008-03-13 08:19:00,3.52935,3.53352,3.52569,3.5291,5260000.0
2008-03-13 08:20:00,3.52803,3.53413,3.52539,3.52539,4510000.0
2008-03-13 08:21:00,3.52491,3.53408,3.52491,3.53408,4140000.0
2008-03-13 08:22:00,3.53435,3.53499,3.53,3.53198,6010000.0
2008-03-13 08:23:00,3.53382,3.53607,3.52577,3.53309,6380000.0
2008-03-13 08:24:00,3.53121,3.5348,3.52704,3.53008,5260000.0
2008-03-13 08:25:00,3.5279,3.52969,3.52622,3.52969,3380000.0
2008-03-13 08:26:00,3.53252,3.53385,3.52872,3.53285,5650000.0
2008-03-13 08:27:00,3.52893,3.53414,3.52893,3.53405,4520000.0
2008-03-13 08:28:00,3.53045,3.53474,3.5249,3.5249,4890000.0
2008-03-13 08:29:00,3.53245,3.53392,3.52971,3.53258,5260000.0
2008-03-13 08:30:00,3.5362,3.5362,3.52917,3.5305,4500000.0
2008-03-13 08:31:00,3.527,3.53622,3.527,3.53509,5640000.0
2008-03-13 08:32:00,3.52799,3.53147,3.52185,3.53147,7520000.0
2008-03-13 08:33:00,3.52963,3.53566,3.52438,3.52952,6760000.0
2008-03-13 08:34:00,3.53294,3.53578,3.52538,3.52538,6770000.0
2008-03-13 08:35:00,3.52954,3.53378,3.52333,3.53378,5640000.0
2008-03-13 08:36:00,3.52319,3.53414,3.52319,3.53055,6390000.0
2008-03-13 08:37:00,3.52311,3.52822,3.5177,3.52695,8250000.0
2008-03-13 08:38:00,3.52861,3.52861,3.52064,3.52236,6770000.0
2008-03-13 08:39:00,3.52761,3.52798,3.52181,3.5226,7150000.0
2008-03-13 08:40:00,3.51867,3.52729,3.5181,3.52695,4510000.0
2008-03-13 08:41:00,3.52096,3.52683,3.51714,3.52556,4880000.0
2008-03-13 08:42:00,3.52641,3.52758,3.52056,3.52672,7140000.0
2008-03-13 08:43:00,3.525,3.52593,3.51916,3.52576,6760000.0
2008-03-13 08:44:00,3.52111,3.52687,3.51575,3.52627,10150000.0
2008-03-13 08:45:00,3.53271,3.53271,3.51905,3.52688,7890000.0
2008-03-13 08:46:00,3.52601,3.52792,3.51788,3.52746,5260000.0
2008-03-13 08:47:00,3.52534,3.52925,3.51972,3.52925,6770000.0
2008-03-13 08:48:00,3.52605,3.53007,3.52416,3.53007,4510000.0
2008-03-13 08:49:00,3.52947,3.53471,3.52255,3.53471,6400000.0
2008-03-13 08:50:00,3.53184,3.54183,3.52671,3.52672,6770000.0
2008-03-13 08:51:00,3.53074,3.53253,3.52123,3.52435,9020000.0
2008-03-13 08:52:00,3.52213,3.53278,3.52213,3.53278,5270000.0
2008-03-13 08:53:00,3.5323,3.53425,3.51758,3.52476,6760000.0
2008-03-13 08:54:00,3.5172,3.5277,3.5172,3.5277,6770000.0
2008-03-13 08:55:00,3.52436,3.52915,3.51785,3.51961,5630000.0
2008-03-13 08:56:00,3.52472,3.53012,3.5214,3.5214,4140000.0
2008-03-13 08:57:00,3.53226,3.53226,3.51669,3.51669,4510000.0
2008-03-13 08:58:00,3.53034,3.53344,3.52498,3.53151,4880000.0
2008-03-13 08:59:00,3.52878,3.53233,3.52628,3.5278,6760000.0
2008-03-13 09:00:00,3.52278,3.53415,3.52263,3.53009,8640000.0
2008-03-13 09:01:00,3.52607,3.53283,3.52607,3.52854,6770000.0
2008-03-13 09:02:00,3.52437,3.52732,3.51999,3.52243,6770000.0
2008-03-13 09:03:00,3.51854,3.52818,3.51854,3.52298,7510000.0
2008-03-13 09:04:00,3.5268,3.53065,3.5243,3.52548,4880000.0
2008-03-13 09:05:00,3.52384,3.5313,3.52334,3.53045,4880000.0
2008-03-13 09:06:00,3.52692,3.53174,3.52011,3.53059,12020000.0
2008-03-13 09:07:00,3.52199,3.5311,3.52199,3.53004,5260000.0
2008-03-13 09:08:00,3.52927,3.53184,3.519,3.52982,5630000.0
2008-03-13 09:09:00,3.52452,3.52947,3.52227,3.52333,6380000.0
2008-03-13 09:10:00,3.52864,3.53058,3.52253,3.52739,10140000.0
2008-03-13 09:11:00,3.5271,3.52805,3.51716,3.52079,9410000.0
2008-03-13 09:12:00,3.52307,3.52886,3.52307,3.52494,5650000.0
2008-03-13 09:13:00,3.52887,3.53099,3.51887,3.52893,10520000.0
2008-03-13 09:14:00,3.52231,3.52757,3.51613,3.52581,17270000.0
2008-03-13 09:15:00,3.52688,3.53143,3.5207,3.5207,7900000.0
2008-03-13 09:16:00,3.52871,3.53027,3.52419,3.52895,6390000.0
2008-03-13 09:17:00,3.5281,3.52975,3.51801,3.51801,4510000.0
2008-03-13 09:18:00,3.52412,3.53024,3.52412,3.52887,4890000.0
2008-03-13 09:19:00,3.52813,3.52932,3.52004,3.52932,5630000.0
2008-03-13 09:20:00,3.52347,3.52865,3.52328,3.52724,6380000.0
2008-03-13 09:21:00,3.52574,3.52895,3.51938,3.51938,7130000.0
2008-03-13 09:22:00,3.52906,3.52963,3.51956,3.52545,10520000.0
2008-03-13 09:23:00,3.5201,3.52682,3.51999,3.52313,4880000.0
2008-03-13 09:24:00,3.52715,3.52864,3.5183,3.52626,6010000.0
2008-03-13 09:25:00,3.52403,3.5284,3.51716,3.52743,7150000.0
2008-03-13 09:26:00,3.52482,3.52595,3.51401,3.52579,7900000.0
2008-03-13 09:27:00,3.52089,3.52911,3.52089,3.52909,3770000.0
2008-03-13 09:28:00,3.52617,3.53506,3.52271,3.52718,9030000.0
2008-03-13 09:29:00,3.52625,3.52879,3.51917,3.52035,11660000.0
2008-03-13 09:30:00,3.52891,3.53244,3.52387,3.52863,7500000.0
2008-03-13 09:31:00,3.52993,3.53146,3.52535,3.52571,4890000.0
2008-03-13 09:32:00,3.52514,3.53104,3.52514,3.53104,3400000.0
2008-03-13 09:33:00,3.53178,3.53182,3.52277,3.53101,7130000.0
2008-03-13 09:34:00,3.52218,3.52954,3.52218,3.52719,7500000.0
2008-03-13 09:35:00,3.53061,3.53159,3.52637,3.53156,5630000.0
2008-03-13 09:36:00,3.52332,3.5333,3.52332,3.5312,7150000.0
2008-03-13 09:37:00,3.53102,3.53255,3.52564,3.53241,4140000.0
2008-03-13 09:38:00,3.52946,3.53267,3.52442,3.53267,4880000.0
2008-03-13 09:39:00,3.53206,3.53206,3.52119,3.53127,6770000.0
2008-03-13 09:40:00,3.52988,3.5317,3.52276,3.52276,7510000.0
2008-03-13 09:41:00,3.52713,3.53148,3.52081,3.52604,5640000.0
2008-03-13 09:42:00,3.52756,3.53181,3.52464,3.52912,6020000.0
2008-03-13 09:43:00,3.52794,3.52896,3.51864,3.52786,4510000.0
2008-03-13 09:44:00,3.53118,3.53551,3.52869,3.53466,11280000.0
2008-03-13 09:45:00,3.52801,3.53525,3.5252,3.53398,4880000.0
2008-03-13 09:46:00,3.53477,3.53702,3.52358,3.53702,8650000.0
2008-03-13 09:47:00,3.53434,3.53917,3.52734,3.53697,5650000.0
2008-03-13 09:48:00,3.53619,3.53619,3.52848,3.53586,5630000.0
2008-03-13 09:49:00,3.5353,3.5353,3.52389,3.53413,4140000.0
2008-03-13 09:50:00,3.52852,3.53781,3.52339,3.53675,6390000.0
2008-03-13 09:51:00,3.53617,3.53765,3.53186,3.53503,5250000.0
2008-03-13 09:52:00,3.53378,3.53811,3.53344,3.53772,6010000.0
2008-03-13 09:53:00,3.53511,3.53924,3.52936,3.52936,6770000.0
2008-03-13 09:54:00,3.53538,3.53809,3.5287,3.53809,3770000.0
2008-03-13 09:55:00,3.53904,3.53904,3.53015,3.53015,5260000.0
2008-03-13 09:56:00,3.53762,3.53891,3.52872,3.53151,5640000.0
2008-03-13 09:57:00,3.53669,3.5392,3.53187,3.53208,4510000.0
2008-03-13 09:58:00,3.53706,3.53706,3.52377,3.53607,6390000.0
2008-03-13 09:59:00,3.53687,3.53727,3.52353,3.53644,10910000.0
2008-03-13 10:00:00,3.53686,3.53754,3.52439,3.52972,5260000.0
2008-03-13 10:01:00,3.53325,3.53726,3.53154,3.53539,4510000.0
2008-03-13 10:02:00,3.53655,3.53655,3.52604,3.53479,7510000.0
2008-03-13 10:03:00,3.53161,3.53573,3.5235,3.53573,9780000.0
2008-03-13 10:04:00,3.5346,3.53798,3.53191,3.53565,6390000.0
2008-03-13 10:05:00,3.5366,3.5366,3.52691,3.52954,5260000.0
2008-03-13 10:06:00,3.53375,3.53615,3.52745,3.52745,5640000.0
2008-03-13 10:07:00,3.53648,3.53813,3.52585,3.52842,5630000.0
2008-03-13 10:08:00,3.53644,3.53687,3.52957,3.53687,8640000.0
2008-03-13 10:09:00,3.53175,3.53707,3.52495,3.53707,7140000.0
2008-03-13 10:10:00,3.52779,3.53543,3.52279,3.53397,7880000.0
2008-03-13 10:11:00,3.53396,3.53465,3.52318,3.53465,11270000.0
2008-03-13 10:12:00,3.5369,3.5369,3.52906,3.53225,6770000.0
2008-03-13 10:13:00,3.53518,3.53534,3.52855,3.53185,5640000.0
2008-03-13 10:14:00,3.53303,3.53605,3.52657,3.53571,12030000.0
2008-03-13 10:15:00,3.53625,3.53625,3.52623,3.53543,6770000.0
2008-03-13 10:16:00,3.53686,3.53686,3.52951,3.53427,3770000.0
2008-03-13 10:17:00,3.5313,3.53353,3.52593,3.53097,4520000.0
2008-03-13 10:18:00,3.52911,3.53514,3.529,3.53352,5260000.0
2008-03-13 10:19:00,3.53212,3.53423,3.52209,3.52782,6020000.0
2008-03-13 10:20:00,3.53581,3.53581,3.52639,3.53138,8660000.0
2008-03-13 10:21:00,3.53399,3.53399,3.52157,3.53309,10890000.0
2008-03-13 10:22:00,3.53377,3.53598,3.52627,3.53005,6380000.0
2008-03-13 10:23:00,3.53669,3.5371,3.52697,3.52697,4510000.0
2008-03-13 10:24:00,3.53575,3.53796,3.52689,3.53796,6770000.0
2008-03-13 10:25:00,3.52769,3.53116,3.52624,3.52743,6000000.0
2008-03-13 10:26:00,3.53572,3.53745,3.52865,3.53066,7130000.0
2008-03-13 10:27:00,3.53436,3.53453,3.52542,3.53439,5260000.0
2008-03-13 10:28:00,3.5315,3.53675,3.5315,3.53209,4140000.0
2008-03-13 10:29:00,3.53229,3.5379,3.52543,3.53486,17650000.0
2008-03-13 10:30:00,3.5367,3.5367,3.5235,3.52941,7140000.0
2008-03-13 10:31:00,3.53206,3.53628,3.52278,3.5347,9020000.0
2008-03-13 10:32:00,3.53665,3.53665,3.52298,3.53563,5260000.0
2008-03-13 10:33:00,3.53301,3.5358,3.52795,3.53169,5260000.0
2008-03-13 10:34:00,3.53557,3.53557,3.51963,3.52711,7140000.0
2008-03-13 10:35:00,3.53443,3.53823,3.53169,3.53294,5630000.0
2008-03-13 10:36:00,3.53519,3.53976,3.53261,3.53615,5640000.0
2008-03-13 10:37:00,3.53998,3.54016,3.53167,3.54016,5660000.0
2008-03-13 10:38:00,3.53541,3.53859,3.53288,3.5373,5640000.0
2008-03-13 10:39:00,3.53236,3.54001,3.53236,3.53448,4140000.0
2008-03-13 10:40:00,3.54009,3.54158,3.53187,3.54158,5640000.0
2008-03-13 10:41:00,3.53746,3.54056,3.52981,3.54056,4890000.0
2008-03-13 10:42:00,3.53635,3.54309,3.53279,3.53547,5270000.0
2008-03-13 10:43:00,3.5376,3.53824,3.52759,3.53366,6770000.0
2008-03-13 10:44:00,3.53593,3.53924,3.53391,3.537,5270000.0
2008-03-13 10:45:00,3.54037,3.54037,3.5325,3.53986,6380000.0
2008-03-13 10:46:00,3.5403,3.5403,3.53125,3.53642,4520000.0
2008-03-13 10:47:00,3.53561,3.5411,3.53524,3.5411,4510000.0
2008-03-13 10:48:00,3.53794,3.53907,3.5308,3.53601,6760000.0
2008-03-13 10:49:00,3.53284,3.5412,3.53284,3.53555,7510000.0
2008-03-13 10:50:00,3.54218,3.54218,3.53288,3.54049,7140000.0
2008-03-13 10:51:00,3.53632,3.54043,3.52885,3.53994,6000000.0
2008-03-13 10:52:00,3.53405,3.54188,3.53376,3.54188,5630000.0
2008-03-13 10:53:00,3.53195,3.54045,3.53007,3.53981,6010000.0
2008-03-13 10:54:00,3.53892,3.5422,3.53267,3.54213,4890000.0
2008-03-13 10:55:00,3.54133,3.54164,3.53573,3.54092,6030000.0
2008-03-13 10:56:00,3.54047,3.54075,3.52929,3.53452,7140000.0
2008-03-13 10:57:00,3.53525,3.5409,3.53232,3.5409,5270000.0
2008-03-13 10:58:00,3.54144,3.54269,3.53633,3.5424,4880000.0
2008-03-13 10:59:00,3.54197,3.54442,3.53136,3.54442,4530000.0
2008-03-13 11:00:00,3.53994,3.54438,3.53417,3.53417,13520000.0
2008-03-13 11:01:00,3.54368,3.54368,3.53611,3.54133,4520000.0
2008-03-13 11:02:00,3.53174,3.5409,3.52889,3.52889,5650000.0
2008-03-13 11:03:00,3.53746,3.54356,3.53153,3.5385,6390000.0
2008-03-13 11:04:00,3.53675,3.54218,3.53071,3.53789,4510000.0
2008-03-13 11:05:00,3.53611,3.5389,3.53099,3.53578,5660000.0
2008-03-13 11:06:00,3.54121,3.5418,3.52922,3.541,6390000.0
2008-03-13 11:07:00,3.53155,3.54348,3.53155,3.53765,4890000.0
2008-03-13 11:08:00,3.54192,3.54214,3.53287,3.54138,6750000.0
2008-03-13 11:09:00,3.54139,3.54228,3.5302,3.53753,4520000.0
2008-03-13 11:10:00,3.53741,3.54203,3.5319,3.53808,6020000.0
2008-03-13 11:11:00,3.54139,3.54248,3.53143,3.54197,6770000.0
2008-03-13 11:12:00,3.54351,3.54434,3.53435,3.54322,7880000.0
2008-03-13 11:13:00,3.53905,3.54105,3.5348,3.54105,5260000.0
2008-03-13 11:14:00,3.53949,3.54124,3.52953,3.54124,11270000.0
2008-03-13 11:15:00,3.53551,3.54079,3.53378,3.54079,5260000.0
2008-03-13 11:16:00,3.53475,3.53956,3.52939,3.5384,4890000.0
2008-03-13 11:17:00,3.53961,3.54118,3.53152,3.53428,4510000.0
2008-03-13 11:18:00,3.5384,3.54006,3.5313,3.54006,5630000.0
2008-03-13 11:19:00,3.53443,3.53871,3.53114,3.53859,4890000.0
2008-03-13 11:20:00,3.53023,3.54067,3.53023,3.54066,4880000.0
2008-03-13 11:21:00,3.53432,3.54021,3.53303,3.53517,4510000.0
2008-03-13 11:22:00,3.54031,3.54074,3.53741,3.54074,6760000.0
2008-03-13 11:23:00,3.53887,3.54016,3.53279,3.53773,3400000.0
2008-03-13 11:24:00,3.53044,3.53828,3.53044,3.53828,6750000.0
2008-03-13 11:25:00,3.53366,3.54026,3.53261,3.5395,4900000.0
2008-03-13 11:26:00,3.53509,3.53779,3.53298,3.53765,4890000.0
2008-03-13 11:27:00,3.53276,3.5376,3.52931,3.53304,6760000.0
2008-03-13 11:28:00,3.53309,3.53947,3.52895,3.53569,6760000.0
2008-03-13 11:29:00,3.52893,3.53691,3.52893,3.53206,9780000.0
2008-03-13 11:30:00,3.53533,3.53605,3.52433,3.52784,5640000.0
2008-03-13 11:31:00,3.52794,3.53567,3.52585,3.53565,4880000.0
2008-03-13 11:32:00,3.53628,3.53659,3.52505,3.53212,6770000.0
2008-03-13 11:33:00,3.53632,3.53632,3.52552,3.53517,6380000.0
2008-03-13 11:34:00,3.53016,3.53685,3.53016,3.53685,3770000.0
2008-03-13 11:35:00,3.53786,3.53786,3.53142,3.53571,5640000.0
2008-03-13 11:36:00,3.53514,3.53584,3.52425,3.53584,6780000.0
2008-03-13 11:37:00,3.53334,3.53683,3.5302,3.53212,7520000.0
2008-03-13 11:38:00,3.53389,3.53817,3.52938,3.53817,4890000.0
2008-03-13 11:39:00,3.53244,3.53752,3.53129,3.53752,4510000.0
2008-03-13 11:40:00,3.53375,3.53777,3.52861,3.52861,4140000.0
2008-03-13 11:41:00,3.53622,3.53622,3.52846,3.53574,6010000.0
2008-03-13 11:42:00,3.53378,3.53699,3.5328,3.5328,4880000.0
2008-03-13 11:43:00,3.53045,3.5354,3.52917,3.53495,7520000.0
2008-03-13 11:44:00,3.53335,3.53799,3.52945,3.53153,4890000.0
2008-03-13 11:45:00,3.53382,3.5387,3.53382,3.53779,4140000.0
2008-03-13 11:46:00,3.53408,3.54013,3.53058,3.54013,7140000.0
2008-03-13 11:47:00,3.5336,3.5418,3.5333,3.5418,4160000.0
2008-03-13 11:48:00,3.53987,3.54112,3.53176,3.53597,6020000.0
2008-03-13 11:49:00,3.53731,3.54005,3.52887,3.54005,4140000.0
2008-03-13 11:50:00,3.54061,3.54061,3.53134,3.53798,5640000.0
2008-03-13 11:51:00,3.53833,3.53833,3.5318,3.53251,6000000.0
2008-03-13 11:52:00,3.53799,3.53974,3.53253,3.5392,4510000.0
2008-03-13 11:53:00,3.53544,3.54217,3.52905,3.52905,5660000.0
2008-03-13 11:54:00,3.54099,3.54166,3.52941,3.53447,6760000.0
2008-03-13 11:55:00,3.5359,3.53911,3.53212,3.53663,4890000.0
2008-03-13 11:56:00,3.5371,3.54048,3.53628,3.53857,4880000.0
2008-03-13 11:57:00,3.53208,3.53928,3.53208,3.5368,5640000.0
2008-03-13 11:58:00,3.53816,3.54154,3.53355,3.53613,6010000.0
2008-03-13 11:59:00,3.53907,3.54146,3.53437,3.54146,7890000.0
2008-03-13 12:00:00,3.53622,3.54186,3.53558,3.54186,4510000.0
2008-03-13 12:01:00,3.53686,3.54164,3.53157,3.53766,6770000.0
2008-03-13 12:02:00,3.53988,3.54122,3.53028,3.54082,7880000.0
2008-03-13 12:03:00,3.53648,3.53987,3.5343,3.53987,4140000.0
2008-03-13 12:04:00,3.54093,3.54171,3.53524,3.54015,5640000.0
2008-03-13 12:05:00,3.54056,3.54056,3.53431,3.53675,6000000.0
2008-03-13 12:06:00,3.53616,3.54097,3.53059,3.53059,4140000.0
2008-03-13 12:07:00,3.53298,3.54207,3.53271,3.53752,5260000.0
2008-03-13 12:08:00,3.5369,3.54214,3.5302,3.54214,4880000.0
2008-03-13 12:09:00,3.53797,3.542,3.53276,3.542,4140000.0
2008-03-13 12:10:00,3.54073,3.5413,3.53775,3.53887,3770000.0
2008-03-13 12:11:00,3.54128,3.54272,3.53046,3.53046,4510000.0
2008-03-13 12:12:00,3.54289,3.54381,3.53647,3.53673,7130000.0
2008-03-13 12:13:00,3.53957,3.54258,3.53462,3.53462,4880000.0
2008-03-13 12:14:00,3.54195,3.54195,3.52664,3.54122,7510000.0
2008-03-13 12:15:00,3.5431,3.5431,3.53543,3.53936,9400000.0
2008-03-13 12:16:00,3.5355,3.54135,3.5355,3.53911,4510000.0
2008-03-13 12:17:00,3.54094,3.54313,3.5374,3.53821,4880000.0
2008-03-13 12:18:00,3.54089,3.54217,3.53578,3.54217,5640000.0
2008-03-13 12:19:00,3.5435,3.5435,3.52906,3.53298,4880000.0
2008-03-13 12:20:00,3.54042,3.54042,3.53401,3.53794,5260000.0
2008-03-13 12:21:00,3.54065,3.54072,3.53332,3.53332,6390000.0
2008-03-13 12:22:00,3.5376,3.54298,3.5376,3.54298,5260000.0
2008-03-13 12:23:00,3.53373,3.54155,3.53373,3.53613,5260000.0
2008-03-13 12:24:00,3.53568,3.54431,3.53047,3.54292,6400000.0
2008-03-13 12:25:00,3.53665,3.5442,3.5329,3.53883,10140000.0
2008-03-13 12:26:00,3.53457,3.54193,3.53057,3.5314,9010000.0
2008-03-13 12:27:00,3.54301,3.54301,3.53354,3.54247,5260000.0
2008-03-13 12:28:00,3.54253,3.54253,3.53508,3.54205,5260000.0
2008-03-13 12:29:00,3.54,3.54185,3.53505,3.54185,4520000.0
2008-03-13 12:30:00,3.54355,3.54543,3.53525,3.54414,17660000.0
2008-03-13 12:31:00,3.53814,3.54407,3.53814,3.54216,6010000.0
2008-03-13 12:32:00,3.53066,3.54088,3.53066,3.53652,6760000.0
2008-03-13 12:33:00,3.53879,3.54052,3.52688,3.54007,4150000.0
2008-03-13 12:34:00,3.53701,3.54165,3.53512,3.5412,4890000.0
2008-03-13 12:35:00,3.53727,3.54179,3.5364,3.5411,4890000.0
2008-03-13 12:36:00,3.54212,3.54212,3.53028,3.53817,4510000.0
2008-03-13 12:37:00,3.54255,3.54318,3.53323,3.5429,7140000.0
2008-03-13 12:38:00,3.5373,3.5417,3.5352,3.5417,5640000.0
2008-03-13 12:39:00,3.53217,3.5423,3.53165,3.54056,6400000.0
2008-03-13 12:40:00,3.53303,3.54345,3.53303,3.54345,4890000.0
2008-03-13 12:41:00,3.5384,3.54277,3.53241,3.54102,6010000.0
2008-03-13 12:42:00,3.5387,3.54352,3.53406,3.54251,8640000.0
2008-03-13 12:43:00,3.54192,3.54358,3.53772,3.53947,6020000.0
2008-03-13 12:44:00,3.53825,3.5432,3.53518,3.54224,4140000.0
2008-03-13 12:45:00,3.54223,3.54223,3.53317,3.53776,5630000.0
2008-03-13 12:46:00,3.54203,3.54214,3.53121,3.54137,4890000.0
2008-03-13 12:47:00,3.54213,3.54213,3.53505,3.53999,4880000.0
2008-03-13 12:48:00,3.53417,3.54312,3.53417,3.53938,5630000.0
2008-03-13 12:49:00,3.54406,3.54406,3.53402,3.53808,4140000.0
2008-03-13 12:50:00,3.54374,3.54462,3.53201,3.54099,5250000.0
2008-03-13 12:51:00,3.54495,3.54495,3.53859,3.54282,4890000.0
2008-03-13 12:52:00,3.54348,3.54467,3.53849,3.54447,4520000.0
2008-03-13 12:53:00,3.54522,3.54522,3.53504,3.54495,5640000.0
2008-03-13 12:54:00,3.54424,3.54437,3.5333,3.54437,4890000.0
2008-03-13 12:55:00,3.54219,3.5457,3.54219,3.54454,4510000.0
2008-03-13 12:56:00,3.53982,3.54507,3.53982,3.54197,6010000.0
2008-03-13 12:57:00,3.53501,3.54471,3.53421,3.54471,9400000.0
2008-03-13 12:58:00,3.54166,3.54449,3.53389,3.53389,7880000.0
2008-03-13 12:59:00,3.54188,3.54249,3.53297,3.54182,5270000.0
2008-03-13 13:00:00,3.54351,3.54427,3.53733,3.54427,7530000.0
2008-03-13 13:01:00,3.54076,3.54354,3.53106,3.54317,7150000.0
2008-03-13 13:02:00,3.53851,3.5477,3.53711,3.54484,4890000.0
2008-03-13 13:03:00,3.54144,3.5457,3.53518,3.5457,7900000.0
2008-03-13 13:04:00,3.54444,3.54444,3.53348,3.54059,4900000.0
2008-03-13 13:05:00,3.53898,3.5447,3.53551,3.54321,5260000.0
2008-03-13 13:06:00,3.53955,3.54324,3.53329,3.53995,6750000.0
2008-03-13 13:07:00,3.54024,3.5431,3.53685,3.53685,5250000.0
2008-03-13 13:08:00,3.54258,3.54362,3.53826,3.54278,5260000.0
2008-03-13 13:09:00,3.5395,3.5444,3.53326,3.54399,12780000.0
2008-03-13 13:10:00,3.54444,3.5456,3.53961,3.54465,4140000.0
2008-03-13 13:11:00,3.54436,3.54612,3.53433,3.54612,4510000.0
2008-03-13 13:12:00,3.5413,3.54479,3.53642,3.54079,7880000.0
2008-03-13 13:13:00,3.54379,3.54379,3.53286,3.54168,6760000.0
2008-03-13 13:14:00,3.54557,3.54557,3.5295,3.53956,7530000.0
2008-03-13 13:15:00,3.5398,3.54631,3.53835,3.54125,6400000.0
2008-03-13 13:16:00,3.54029,3.5473,3.53738,3.54298,5630000.0
2008-03-13 13:17:00,3.54111,3.54502,3.53706,3.54502,6020000.0
2008-03-13 13:18:00,3.54438,3.54547,3.53485,3.54547,6020000.0
2008-03-13 13:19:00,3.5352,3.54587,3.5352,3.54312,7510000.0
2008-03-13 13:20:00,3.54047,3.54114,3.53287,3.53874,4520000.0
2008-03-13 13:21:00,3.54443,3.54787,3.53625,3.54491,6030000.0
2008-03-13 13:22:00,3.54375,3.54596,3.53384,3.54136,5640000.0
2008-03-13 13:23:00,3.5344,3.54325,3.5344,3.54233,5660000.0
2008-03-13 13:24:00,3.5369,3.54489,3.53366,3.54489,4880000.0
2008-03-13 13:25:00,3.54397,3.54502,3.53417,3.54502,6750000.0
2008-03-13 13:26:00,3.54391,3.54615,3.54039,3.54377,4520000.0
2008-03-13 13:27:00,3.54456,3.54456,3.53864,3.54085,6010000.0
2008-03-13 13:28:00,3.54201,3.54565,3.5385,3.54565,7140000.0
2008-03-13 13:29:00,3.54277,3.54502,3.53824,3.54502,3770000.0
2008-03-13 13:30:00,3.5408,3.54544,3.54009,3.54266,7140000.0
2008-03-13 13:31:00,3.53843,3.54468,3.53843,3.54468,4880000.0
2008-03-13 13:32:00,3.54412,3.54412,3.53795,3.544,5630000.0
2008-03-13 13:33:00,3.53984,3.54652,3.53526,3.54025,10900000.0
2008-03-13 13:34:00,3.54225,3.5439,3.53539,3.53885,7880000.0
2008-03-13 13:35:00,3.54398,3.54398,3.53356,3.542,4890000.0
2008-03-13 13:36:00,3.54041,3.54475,3.53227,3.54458,6390000.0
2008-03-13 13:37:00,3.54488,3.54488,3.53421,3.54467,6390000.0
2008-03-13 13:38:00,3.54336,3.54396,3.54008,3.54008,4140000.0
2008-03-13 13:39:00,3.54512,3.54512,3.53377,3.53416,4510000.0
2008-03-13 13:40:00,3.53428,3.54662,3.53212,3.54576,6390000.0
2008-03-13 13:41:00,3.54384,3.54388,3.53459,3.54388,5270000.0
2008-03-13 13:42:00,3.54181,3.54492,3.53299,3.54092,6010000.0
2008-03-13 13:43:00,3.54119,3.54746,3.5375,3.54299,6010000.0
2008-03-13 13:44:00,3.54272,3.54272,3.53011,3.53682,9400000.0
2008-03-13 13:45:00,3.54062,3.54092,3.5337,3.53411,6400000.0
2008-03-13 13:46:00,3.54104,3.54104,3.52834,3.53146,9760000.0
2008-03-13 13:47:00,3.54052,3.54188,3.53372,3.53458,5260000.0
2008-03-13 13:48:00,3.53573,3.54231,3.53127,3.54231,5270000.0
2008-03-13 13:49:00,3.53254,3.53929,3.53254,3.53886,5630000.0
2008-03-13 13:50:00,3.53265,3.54015,3.53265,3.53957,6030000.0
2008-03-13 13:51:00,3.54206,3.54206,3.53631,3.53831,4140000.0
2008-03-13 13:52:00,3.53665,3.54151,3.53326,3.53435,6380000.0
2008-03-13 13:53:00,3.53691,3.5436,3.53441,3.53489,9390000.0
2008-03-13 13:54:00,3.53737,3.54452,3.53203,3.53252,15390000.0
2008-03-13 13:55:00,3.54073,3.5419,3.53628,3.5419,6760000.0
2008-03-13 13:56:00,3.54091,3.54091,3.53348,3.5403,4140000.0
2008-03-13 13:57:00,3.53582,3.53861,3.52933,3.53488,6010000.0
2008-03-13 13:58:00,3.5332,3.54096,3.5332,3.53949,4890000.0
2008-03-13 13:59:00,3.53498,3.53958,3.53308,3.53675,7140000.0
2008-03-13 14:00:00,3.53839,3.54226,3.53185,3.53617,11280000.0
2008-03-13 14:01:00,3.53367,3.53999,3.52818,3.53999,4510000.0
2008-03-13 14:02:00,3.53513,3.53884,3.52501,3.53517,6020000.0
2008-03-13 14:03:00,3.54231,3.54387,3.53281,3.54092,11280000.0
2008-03-13 14:04:00,3.54048,3.54124,3.53254,3.53256,4140000.0
2008-03-13 14:05:00,3.5352,3.54006,3.52842,3.54006,4890000.0
2008-03-13 14:06:00,3.5411,3.54243,3.53258,3.53643,7540000.0
2008-03-13 14:07:00,3.54028,3.54028,3.52792,3.53932,6760000.0
2008-03-13 14:08:00,3.53151,3.54027,3.53132,3.54027,5630000.0
2008-03-13 14:09:00,3.53604,3.53933,3.53398,3.53651,4890000.0
2008-03-13 14:10:00,3.54084,3.54411,3.53207,3.53831,6390000.0
2008-03-13 14:11:00,3.53521,3.54017,3.52981,3.53681,7510000.0
2008-03-13 14:12:00,3.53487,3.53992,3.52966,3.53981,5650000.0
2008-03-13 14:13:00,3.53251,3.53967,3.5306,3.53967,6390000.0
2008-03-13 14:14:00,3.54001,3.54001,3.52893,3.53783,4140000.0
2008-03-13 14:15:00,3.53871,3.53915,3.53043,3.53764,9390000.0
2008-03-13 14:16:00,3.54007,3.54203,3.5325,3.541,6390000.0
2008-03-13 14:17:00,3.53875,3.53897,3.52967,3.53897,6010000.0
2008-03-13 14:18:00,3.53458,3.53843,3.52921,3.53724,5640000.0
2008-03-13 14:19:00,3.54038,3.54038,3.53299,3.53483,5260000.0
2008-03-13 14:20:00,3.53065,3.53789,3.5297,3.5297,4510000.0
2008-03-13 14:21:00,3.53407,3.53864,3.5295,3.53864,5640000.0
2008-03-13 14:22:00,3.53523,3.53864,3.52922,3.53529,7140000.0
2008-03-13 14:23:00,3.53465,3.5399,3.53407,3.53407,7520000.0
2008-03-13 14:24:00,3.53259,3.53783,3.52306,3.53609,9760000.0
2008-03-13 14:25:00,3.53623,3.53756,3.5283,3.53417,10150000.0
2008-03-13 14:26:00,3.53306,3.53866,3.533,3.53336,5270000.0
2008-03-13 14:27:00,3.5382,3.5382,3.52927,3.53092,4160000.0
2008-03-13 14:28:00,3.53324,3.53932,3.53165,3.53651,7140000.0
2008-03-13 14:29:00,3.53752,3.53984,3.53046,3.53984,4880000.0
2008-03-13 14:30:00,3.54011,3.54093,3.5312,3.54093,7890000.0
2008-03-13 14:31:00,3.53727,3.53956,3.53261,3.53487,6760000.0
2008-03-13 14:32:00,3.53084,3.54032,3.52695,3.53919,7520000.0
2008-03-13 14:33:00,3.53731,3.53877,3.53261,3.53748,7140000.0
2008-03-13 14:34:00,3.53434,3.53903,3.53434,3.53903,4510000.0
2008-03-13 14:35:00,3.53895,3.54081,3.5312,3.54081,5630000.0
2008-03-13 14:36:00,3.53258,3.54163,3.52975,3.5373,6010000.0
2008-03-13 14:37:00,3.53493,3.53512,3.53171,3.53204,4140000.0
2008-03-13 14:38:00,3.53699,3.53714,3.52962,3.53714,6760000.0
2008-03-13 14:39:00,3.53314,3.5378,3.53089,3.53553,5260000.0
2008-03-13 14:40:00,3.52751,3.5353,3.52751,3.5353,4510000.0
2008-03-13 14:41:00,3.53247,3.53583,3.52572,3.53469,4510000.0
2008-03-13 14:42:00,3.53549,3.53624,3.52416,3.53219,6410000.0
2008-03-13 14:43:00,3.53436,3.53639,3.52784,3.53639,6760000.0
2008-03-13 14:44:00,3.53442,3.53488,3.52533,3.53116,7900000.0
2008-03-13 14:45:00,3.53386,3.53607,3.52192,3.53606,7520000.0
2008-03-13 14:46:00,3.53042,3.53536,3.5241,3.52971,6010000.0
2008-03-13 14:47:00,3.52907,3.53556,3.5252,3.53464,6770000.0
2008-03-13 14:48:00,3.53585,3.53585,3.52639,3.53386,4890000.0
2008-03-13 14:49:00,3.53564,3.53641,3.52933,3.53552,6770000.0
2008-03-13 14:50:00,3.53295,3.53858,3.52828,3.53718,8650000.0
2008-03-13 14:51:00,3.53104,3.53655,3.53104,3.53164,5630000.0
2008-03-13 14:52:00,3.53688,3.53688,3.52659,3.52865,4900000.0
2008-03-13 14:53:00,3.53388,3.53675,3.53138,3.53212,6010000.0
2008-03-13 14:54:00,3.53117,3.53671,3.5304,3.53603,6020000.0
2008-03-13 14:55:00,3.53523,3.53523,3.52325,3.53284,6770000.0
2008-03-13 14:56:00,3.52706,3.53541,3.52706,3.52756,4530000.0
2008-03-13 14:57:00,3.53041,3.53431,3.52291,3.53431,5280000.0
2008-03-13 14:58:00,3.52589,3.53637,3.52347,3.52705,5260000.0
2008-03-13 14:59:00,3.53327,3.53472,3.52245,3.52609,12400000.0
2008-03-13 15:00:00,3.53628,3.54067,3.53095,3.53613,9770000.0
2008-03-13 15:01:00,3.53888,3.53978,3.52797,3.53978,7890000.0
2008-03-13 15:02:00,3.53401,3.53826,3.52474,3.53632,7890000.0
2008-03-13 15:03:00,3.53823,3.53823,3.52782,3.53194,5270000.0
2008-03-13 15:04:00,3.53813,3.53813,3.52672,3.53685,9020000.0
2008-03-13 15:05:00,3.53224,3.53915,3.52661,3.53915,5630000.0
2008-03-13 15:06:00,3.53518,3.54024,3.52999,3.54024,7150000.0
2008-03-13 15:07:00,3.53105,3.5398,3.53105,3.53892,5260000.0
2008-03-13 15:08:00,3.53727,3.53727,3.53147,3.53391,5260000.0
2008-03-13 15:09:00,3.53939,3.53939,3.52882,3.53767,6390000.0
2008-03-13 15:10:00,3.53729,3.53952,3.52904,3.53952,7140000.0
2008-03-13 15:11:00,3.53035,3.53889,3.53035,3.53609,5260000.0
2008-03-13 15:12:00,3.53522,3.54035,3.53522,3.54029,5630000.0
2008-03-13 15:13:00,3.54063,3.54063,3.53073,3.5323,4140000.0
2008-03-13 15:14:00,3.53733,3.53733,3.52377,3.53639,13900000.0
2008-03-13 15:15:00,3.53478,3.53848,3.53277,3.53277,4140000.0
2008-03-13 15:16:00,3.53521,3.53991,3.53089,3.53886,4150000.0
2008-03-13 15:17:00,3.54,3.54,3.52966,3.5372,9760000.0
2008-03-13 15:18:00,3.54068,3.54267,3.53211,3.53814,7130000.0
2008-03-13 15:19:00,3.53583,3.53994,3.53016,3.53016,4140000.0
2008-03-13 15:20:00,3.54151,3.54151,3.53227,3.5364,4890000.0
2008-03-13 15:21:00,3.53703,3.54395,3.53248,3.53786,9010000.0
2008-03-13 15:22:00,3.53448,3.542,3.53342,3.542,4880000.0
2008-03-13 15:23:00,3.53728,3.54238,3.53235,3.54238,7510000.0
2008-03-13 15:24:00,3.53356,3.53897,3.52822,3.53835,7130000.0
2008-03-13 15:25:00,3.54209,3.54209,3.53608,3.53608,4510000.0
2008-03-13 15:26:00,3.54032,3.5406,3.52864,3.5406,6020000.0
2008-03-13 15:27:00,3.53761,3.54381,3.53212,3.53934,9400000.0
2008-03-13 15:28:00,3.53928,3.54003,3.52987,3.52987,3400000.0
2008-03-13 15:29:00,3.53976,3.5437,3.53333,3.53333,6380000.0
2008-03-13 15:30:00,3.54316,3.54317,3.53722,3.53722,9380000.0
2008-03-13 15:31:00,3.53983,3.54526,3.53523,3.53892,7140000.0
2008-03-13 15:32:00,3.54214,3.54371,3.53379,3.54371,4510000.0
2008-03-13 15:33:00,3.54383,3.54383,3.53375,3.54284,4880000.0
2008-03-13 15:34:00,3.54332,3.54617,3.5389,3.54287,6400000.0
2008-03-13 15:35:00,3.54023,3.5455,3.53786,3.53898,7500000.0
2008-03-13 15:36:00,3.54592,3.54592,3.53569,3.5421,7140000.0
2008-03-13 15:37:00,3.54444,3.54609,3.53617,3.53617,5260000.0
2008-03-13 15:38:00,3.54061,3.54838,3.53754,3.54838,6390000.0
2008-03-13 15:39:00,3.5457,3.5476,3.54062,3.5476,5260000.0
2008-03-13 15:40:00,3.54473,3.54657,3.53618,3.54657,7140000.0
2008-03-13 15:41:00,3.54577,3.55025,3.53899,3.54942,9010000.0
2008-03-13 15:42:00,3.54238,3.54574,3.54025,3.54025,5630000.0
2008-03-13 15:43:00,3.53547,3.54468,3.53545,3.54468,4880000.0
2008-03-13 15:44:00,3.54484,3.54683,3.53664,3.54683,7880000.0
2008-03-13 15:45:00,3.54501,3.54501,3.53691,3.53802,4140000.0
2008-03-13 15:46:00,3.54824,3.54855,3.53868,3.54855,5630000.0
2008-03-13 15:47:00,3.53977,3.55033,3.53977,3.54761,6760000.0
2008-03-13 15:48:00,3.54757,3.55221,3.5449,3.54925,6760000.0
2008-03-13 15:49:00,3.54648,3.54938,3.5415,3.54534,3770000.0
2008-03-13 15:50:00,3.54955,3.55096,3.54493,3.54876,4880000.0
2008-03-13 15:51:00,3.5447,3.55001,3.54248,3.54458,6400000.0
2008-03-13 15:52:00,3.54694,3.55005,3.54123,3.5496,6380000.0
2008-03-13 15:53:00,3.54563,3.55208,3.54092,3.54161,7510000.0
2008-03-13 15:54:00,3.54593,3.54878,3.53914,3.54339,7140000.0
2008-03-13 15:55:00,3.54897,3.54966,3.54185,3.54765,4880000.0
2008-03-13 15:56:00,3.54889,3.54889,3.54279,3.54662,4150000.0
2008-03-13 15:57:00,3.54481,3.54796,3.53928,3.54415,6770000.0
2008-03-13 15:58:00,3.5459,3.54975,3.54587,3.54975,8260000.0
2008-03-13 15:59:00,3.54463,3.54761,3.5416,3.54675,10150000.0
2008-03-13 16:00:00,3.54944,3.54944,3.54099,3.54722,5630000.0
2008-03-13 16:01:00,3.54677,3.55344,3.54115,3.54682,9760000.0
2008-03-13 16:02:00,3.54521,3.55002,3.54434,3.54897,4520000.0
2008-03-13 16:03:00,3.54446,3.54941,3.54446,3.54941,4520000.0
2008-03-13 16:04:00,3.54676,3.54973,3.54082,3.54973,6380000.0
2008-03-13 16:05:00,3.54586,3.5501,3.5437,3.54937,4530000.0
2008-03-13 16:06:00,3.54952,3.55004,3.53988,3.54465,9020000.0
2008-03-13 16:07:00,3.5472,3.54992,3.54271,3.54992,4880000.0
2008-03-13 16:08:00,3.54591,3.54977,3.53955,3.54778,6760000.0
2008-03-13 16:09:00,3.54513,3.54911,3.54329,3.54329,7510000.0
2008-03-13 16:10:00,3.54909,3.54932,3.53713,3.54805,10530000.0
2008-03-13 16:11:00,3.54476,3.54476,3.53769,3.53941,8260000.0
2008-03-13 16:12:00,3.53787,3.54405,3.53663,3.54205,7890000.0
2008-03-13 16:13:00,3.53859,3.54111,3.52893,3.53624,7140000.0
2008-03-13 16:14:00,3.54122,3.54122,3.53034,3.54028,4510000.0
2008-03-13 16:15:00,3.54029,3.54158,3.53415,3.54116,4880000.0
2008-03-13 16:16:00,3.53211,3.54035,3.53075,3.54035,6010000.0
2008-03-13 16:17:00,3.53761,3.54183,3.53588,3.54132,4510000.0
2008-03-13 16:18:00,3.54017,3.54017,3.52886,3.53293,8650000.0
2008-03-13 16:19:00,3.54042,3.54042,3.53561,3.54013,4520000.0
2008-03-13 16:20:00,3.53696,3.53928,3.53207,3.53839,5650000.0
2008-03-13 16:21:00,3.53672,3.54501,3.53672,3.54501,6750000.0
2008-03-13 16:22:00,3.54214,3.54326,3.5334,3.54101,3770000.0
2008-03-13 16:23:00,3.54463,3.54536,3.54022,3.5432,6390000.0
2008-03-13 16:24:00,3.53891,3.54395,3.5373,3.54395,7140000.0
2008-03-13 16:25:00,3.54407,3.54426,3.53716,3.5431,4140000.0
2008-03-13 16:26:00,3.54507,3.54507,3.53473,3.54223,4520000.0
2008-03-13 16:27:00,3.537,3.54229,3.52923,3.54138,10540000.0
2008-03-13 16:28:00,3.54425,3.54425,3.53723,3.54353,7510000.0
2008-03-13 16:29:00,3.54578,3.54578,3.53822,3.5416,4890000.0
2008-03-13 16:30:00,3.53833,3.54547,3.53833,3.54444,4890000.0
2008-03-13 16:31:00,3.54131,3.54646,3.53953,3.54416,10160000.0
2008-03-13 16:32:00,3.54391,3.54391,3.53423,3.53921,4520000.0
2008-03-13 16:33:00,3.53832,3.54324,3.53265,3.5366,4520000.0
2008-03-13 16:34:00,3.54103,3.54193,3.53025,3.54193,4890000.0
2008-03-13 16:35:00,3.54011,3.54222,3.52876,3.52876,12400000.0
2008-03-13 16:36:00,3.54135,3.54135,3.53562,3.53982,6390000.0
2008-03-13 16:37:00,3.54176,3.54277,3.53178,3.54226,4880000.0
2008-03-13 16:38:00,3.53902,3.54354,3.53322,3.54287,10150000.0
2008-03-13 16:39:00,3.54244,3.54472,3.5374,3.54069,6760000.0
2008-03-13 16:40:00,3.53903,3.5433,3.5342,3.5433,7880000.0
2008-03-13 16:41:00,3.53682,3.54099,3.53243,3.53644,6390000.0
2008-03-13 16:42:00,3.5368,3.54296,3.53303,3.54296,5290000.0
2008-03-13 16:43:00,3.54351,3.54409,3.53826,3.5428,6380000.0
2008-03-13 16:44:00,3.5402,3.54453,3.53396,3.54411,5260000.0
2008-03-13 16:45:00,3.54178,3.54178,3.53234,3.5384,5650000.0
2008-03-13 16:46:00,3.53502,3.54411,3.53502,3.54076,6770000.0
2008-03-13 16:47:00,3.53976,3.54413,3.53722,3.53887,6390000.0
2008-03-13 16:48:00,3.53463,3.54396,3.53405,3.53405,5250000.0
2008-03-13 16:49:00,3.53957,3.5444,3.53343,3.5416,9000000.0
2008-03-13 16:50:00,3.54125,3.54271,3.53679,3.54271,5250000.0
2008-03-13 16:51:00,3.54317,3.54733,3.53593,3.54356,5280000.0
2008-03-13 16:52:00,3.53351,3.54203,3.53034,3.54164,7880000.0
2008-03-13 16:53:00,3.54311,3.54311,3.53736,3.53736,4890000.0
2008-03-13 16:54:00,3.53397,3.54333,3.53397,3.54059,7880000.0
2008-03-13 16:55:00,3.54218,3.54218,3.53249,3.54163,5260000.0
2008-03-13 16:56:00,3.5384,3.54447,3.53451,3.53451,6750000.0
2008-03-13 16:57:00,3.53598,3.54108,3.53206,3.53206,3770000.0
2008-03-13 16:58:00,3.53722,3.54088,3.53445,3.54088,6020000.0
2008-03-13 16:59:00,3.5427,3.54273,3.53266,3.54091,10140000.0
2008-03-13 17:00:00,3.5433,3.5433,3.53322,3.53322,6780000.0
2008-03-13 17:01:00,3.54091,3.54532,3.53456,3.54199,7510000.0
2008-03-13 17:02:00,3.53597,3.5423,3.53307,3.5423,5270000.0
2008-03-13 17:03:00,3.53853,3.54047,3.5313,3.53783,4510000.0
2008-03-13 17:04:00,3.53538,3.54165,3.52969,3.53567,5270000.0
2008-03-13 17:05:00,3.53872,3.54308,3.53584,3.53758,4520000.0
2008-03-13 17:06:00,3.54006,3.54006,3.52436,3.52436,6770000.0
2008-03-13 17:07:00,3.53262,3.53891,3.53262,3.53467,7530000.0
2008-03-13 17:08:00,3.53345,3.53934,3.52678,3.53934,4900000.0
2008-03-13 17:09:00,3.5408,3.5408,3.52692,3.53846,8270000.0
2008-03-13 17:10:00,3.53961,3.54054,3.52964,3.5399,4890000.0
2008-03-13 17:11:00,3.53432,3.5398,3.53037,3.539,6770000.0
2008-03-13 17:12:00,3.53749,3.53774,3.53288,3.53507,5640000.0
2008-03-13 17:13:00,3.53991,3.54056,3.53243,3.53526,5260000.0
2008-03-13 17:14:00,3.53452,3.53888,3.53029,3.53354,12400000.0
2008-03-13 17:15:00,3.53929,3.53942,3.53163,3.53664,12380000.0
2008-03-13 17:16:00,3.53249,3.5394,3.52942,3.53783,6770000.0
2008-03-13 17:17:00,3.53815,3.53946,3.53293,3.53293,5270000.0
2008-03-13 17:18:00,3.53834,3.54003,3.53135,3.53135,5250000.0
2008-03-13 17:19:00,3.53073,3.54161,3.53073,3.54001,5260000.0
2008-03-13 17:20:00,3.54002,3.54002,3.53076,3.53895,4510000.0
2008-03-13 17:21:00,3.5383,3.53973,3.52915,3.53636,6390000.0
2008-03-13 17:22:00,3.53455,3.53946,3.52863,3.53946,10910000.0
2008-03-13 17:23:00,3.53954,3.53957,3.5313,3.5365,4890000.0
2008-03-13 17:24:00,3.53059,3.53676,3.52846,3.53672,9780000.0
2008-03-13 17:25:00,3.52928,3.53665,3.52504,3.52753,7140000.0
2008-03-13 17:26:00,3.5336,3.53722,3.5303,3.53596,5640000.0
2008-03-13 17:27:00,3.5351,3.5351,3.52853,3.53104,8640000.0
2008-03-13 17:28:00,3.5251,3.53861,3.5251,3.53349,7880000.0
2008-03-13 17:29:00,3.53446,3.5368,3.52611,3.53659,7510000.0
2008-03-13 17:30:00,3.53727,3.53965,3.52944,3.5295,4900000.0
2008-03-13 17:31:00,3.53376,3.53769,3.52814,3.53716,7880000.0
2008-03-13 17:32:00,3.53154,3.53495,3.53013,3.53227,3390000.0
2008-03-13 17:33:00,3.53547,3.53826,3.52639,3.53826,11650000.0
2008-03-13 17:34:00,3.53672,3.53711,3.52715,3.53389,4140000.0
2008-03-13 17:35:00,3.53848,3.5392,3.52793,3.5392,8280000.0
2008-03-13 17:36:00,3.53745,3.53745,3.53265,3.53658,3380000.0
2008-03-13 17:37:00,3.52794,3.5383,3.52794,3.53289,6020000.0
2008-03-13 17:38:00,3.52844,3.53774,3.52421,3.53774,13910000.0
2008-03-13 17:39:00,3.53673,3.53754,3.52691,3.53437,7530000.0
2008-03-13 17:40:00,3.53469,3.53929,3.52676,3.53495,11270000.0
2008-03-13 17:41:00,3.52933,3.53823,3.52933,3.53767,5270000.0
2008-03-13 17:42:00,3.5291,3.53819,3.52781,3.53343,11650000.0
2008-03-13 17:43:00,3.53344,3.5391,3.52887,3.53409,12790000.0
2008-03-13 17:44:00,3.53659,3.53681,3.52822,3.5324,3770000.0
2008-03-13 17:45:00,3.53224,3.53681,3.52727,3.53681,9010000.0
2008-03-13 17:46:00,3.53238,3.53722,3.52941,3.53722,5630000.0
2008-03-13 17:47:00,3.53368,3.53919,3.53352,3.53741,7140000.0
2008-03-13 17:48:00,3.53828,3.53828,3.53228,3.53325,5250000.0
2008-03-13 17:49:00,3.53661,3.53783,3.53248,3.53717,4510000.0
2008-03-13 17:50:00,3.53483,3.53811,3.52751,3.53811,5660000.0
2008-03-13 17:51:00,3.52891,3.54068,3.52744,3.53446,7520000.0
2008-03-13 17:52:00,3.53748,3.53748,3.53089,3.53621,6020000.0
2008-03-13 17:53:00,3.53757,3.53757,3.52926,3.53545,4900000.0
2008-03-13 17:54:00,3.52607,3.53693,3.52607,3.53371,6390000.0
2008-03-13 17:55:00,3.53438,3.54135,3.52872,3.53903,7900000.0
2008-03-13 17:56:00,3.53442,3.53704,3.5255,3.53058,6390000.0
2008-03-13 17:57:00,3.53106,3.53623,3.5271,3.53169,8650000.0
2008-03-13 17:58:00,3.53364,3.53625,3.52515,3.53481,9760000.0
2008-03-13 17:59:00,3.534,3.53502,3.52076,3.53502,12010000.0
2008-03-13 18:00:00,3.53645,3.53685,3.52349,3.53129,13540000.0
2008-03-13 18:01:00,3.53079,3.53745,3.52882,3.53205,4510000.0
2008-03-13 18:02:00,3.5367,3.53748,3.52765,3.53621,9040000.0
2008-03-13 18:03:00,3.53697,3.53697,3.52695,3.52695,6000000.0
2008-03-13 18:04:00,3.53201,3.53488,3.52435,3.52827,9770000.0
2008-03-13 18:05:00,3.53103,3.53435,3.52265,3.53406,9400000.0
2008-03-13 18:06:00,3.53071,3.53576,3.52337,3.5308,6770000.0
2008-03-13 18:07:00,3.53668,3.53767,3.52996,3.53149,7510000.0
2008-03-13 18:08:00,3.53142,3.53462,3.52371,3.53462,6770000.0
2008-03-13 18:09:00,3.53348,3.53417,3.52904,3.53417,4140000.0
2008-03-13 18:10:00,3.52922,3.53367,3.52673,3.53357,6760000.0
2008-03-13 18:11:00,3.53416,3.53416,3.52842,3.53048,5250000.0
2008-03-13 18:12:00,3.53443,3.53443,3.52339,3.53089,10150000.0
2008-03-13 18:13:00,3.5341,3.53416,3.52802,3.53176,4880000.0
2008-03-13 18:14:00,3.53572,3.5369,3.52708,3.53184,9410000.0
2008-03-13 18:15:00,3.52853,3.53323,3.52176,3.53286,7150000.0
2008-03-13 18:16:00,3.5254,3.535,3.5254,3.5333,8290000.0
2008-03-13 18:17:00,3.53148,3.53456,3.52998,3.53456,4140000.0
2008-03-13 18:18:00,3.53302,3.53302,3.52035,3.52365,7510000.0
2008-03-13 18:19:00,3.52938,3.53667,3.52593,3.53013,6020000.0
2008-03-13 18:20:00,3.5285,3.53209,3.52758,3.52758,4880000.0
2008-03-13 18:21:00,3.53019,3.53281,3.52239,3.52967,10160000.0
2008-03-13 18:22:00,3.53489,3.53489,3.52463,3.53196,5660000.0
2008-03-13 18:23:00,3.53408,3.53555,3.52908,3.53086,5250000.0
2008-03-13 18:24:00,3.53089,3.53471,3.52399,3.53339,14670000.0
2008-03-13 18:25:00,3.52948,3.53316,3.5252,3.52813,7520000.0
2008-03-13 18:26:00,3.53504,3.53625,3.52664,3.53101,10140000.0
2008-03-13 18:27:00,3.52798,3.53777,3.52798,3.53777,4510000.0
2008-03-13 18:28:00,3.53537,3.53588,3.52895,3.53551,4880000.0
2008-03-13 18:29:00,3.53217,3.53745,3.52806,3.53616,7150000.0
2008-03-13 18:30:00,3.53781,3.53781,3.52907,3.53748,7130000.0
2008-03-13 18:31:00,3.52959,3.5364,3.52959,3.53589,5630000.0
2008-03-13 18:32:00,3.5378,3.5378,3.52517,3.52517,5260000.0
2008-03-13 18:33:00,3.52896,3.53771,3.52732,3.53595,6770000.0
2008-03-13 18:34:00,3.52759,3.5373,3.52759,3.53708,5630000.0
2008-03-13 18:35:00,3.53036,3.53709,3.52954,3.53605,9390000.0
2008-03-13 18:36:00,3.53257,3.53706,3.52663,3.53706,4140000.0
2008-03-13 18:37:00,3.53178,3.5379,3.52922,3.5379,10900000.0
2008-03-13 18:38:00,3.53353,3.53816,3.53127,3.53283,10910000.0
2008-03-13 18:39:00,3.5372,3.5372,3.52561,3.53697,6770000.0
2008-03-13 18:40:00,3.53066,3.53709,3.53066,3.53637,5260000.0
2008-03-13 18:41:00,3.53613,3.54169,3.53416,3.54169,4520000.0
2008-03-13 18:42:00,3.53387,3.54083,3.52793,3.53692,8260000.0
2008-03-13 18:43:00,3.53995,3.53995,3.53267,3.5362,5260000.0
2008-03-13 18:44:00,3.53955,3.54058,3.52976,3.54058,4510000.0
2008-03-13 18:45:00,3.53589,3.54126,3.53016,3.54097,7510000.0
2008-03-13 18:46:00,3.53391,3.53579,3.52304,3.53579,7140000.0
2008-03-13 18:47:00,3.53675,3.54024,3.52998,3.54024,5640000.0
2008-03-13 18:48:00,3.53525,3.53912,3.53231,3.53775,5650000.0
2008-03-13 18:49:00,3.52934,3.53925,3.52934,3.53743,5640000.0
2008-03-13 18:50:00,3.53408,3.53768,3.52666,3.53311,7150000.0
2008-03-13 18:51:00,3.53472,3.53544,3.52852,3.53424,3770000.0
2008-03-13 18:52:00,3.5345,3.53973,3.529,3.53973,7510000.0
2008-03-13 18:53:00,3.53713,3.54193,3.52691,3.53009,7530000.0
2008-03-13 18:54:00,3.53898,3.53898,3.52991,3.53693,8650000.0
2008-03-13 18:55:00,3.53937,3.53961,3.52859,3.53961,4880000.0
2008-03-13 18:56:00,3.5355,3.54066,3.53413,3.53976,4530000.0
2008-03-13 18:57:00,3.53981,3.53981,3.52969,3.53538,4140000.0
2008-03-13 18:58:00,3.53757,3.53926,3.52818,3.5357,7890000.0
2008-03-13 18:59:00,3.53442,3.53776,3.53137,3.53181,6390000.0
2008-03-13 19:00:00,3.54124,3.54124,3.52853,3.53961,8290000.0
2008-03-13 19:01:00,3.5402,3.54139,3.53254,3.53727,4890000.0
2008-03-13 19:02:00,3.53765,3.54225,3.53658,3.54225,6020000.0
2008-03-13 19:03:00,3.54146,3.54146,3.53232,3.54111,4510000.0
2008-03-13 19:04:00,3.54011,3.54288,3.53789,3.54288,5270000.0
2008-03-13 19:05:00,3.53568,3.54694,3.5342,3.53865,4510000.0
2008-03-13 19:06:00,3.53733,3.54222,3.53279,3.54198,11280000.0
2008-03-13 19:07:00,3.53711,3.5423,3.53711,3.54008,4510000.0
2008-03-13 19:08:00,3.53454,3.53705,3.52893,3.53705,5260000.0
2008-03-13 19:09:00,3.53259,3.53857,3.5285,3.53388,10140000.0
2008-03-13 19:10:00,3.52856,3.53858,3.52856,3.53716,5260000.0
2008-03-13 19:11:00,3.53311,3.53686,3.52697,3.53158,7500000.0
2008-03-13 19:12:00,3.53696,3.53696,3.52524,3.53695,9760000.0
2008-03-13 19:13:00,3.53686,3.5374,3.532,3.53507,4890000.0
2008-03-13 19:14:00,3.53688,3.5376,3.52583,3.53165,11280000.0
2008-03-13 19:15:00,3.53717,3.53874,3.52834,3.53199,6010000.0
2008-03-13 19:16:00,3.53178,3.53857,3.52872,3.52872,7140000.0
2008-03-13 19:17:00,3.53716,3.53961,3.53514,3.5383,6020000.0
2008-03-13 19:18:00,3.53128,3.53806,3.52893,3.53803,4510000.0
2008-03-13 19:19:00,3.53275,3.53885,3.53021,3.53352,4890000.0
2008-03-13 19:20:00,3.53467,3.54232,3.53156,3.5361,10530000.0
2008-03-13 19:21:00,3.53355,3.5382,3.52943,3.53465,6760000.0
2008-03-13 19:22:00,3.53624,3.5379,3.52892,3.53559,6400000.0
2008-03-13 19:23:00,3.53113,3.53716,3.52822,3.53503,7140000.0
2008-03-13 19:24:00,3.53543,3.53702,3.52834,3.53563,6010000.0
2008-03-13 19:25:00,3.53034,3.5372,3.53034,3.53405,5270000.0
2008-03-13 19:26:00,3.52605,3.53356,3.52274,3.53218,6010000.0
2008-03-13 19:27:00,3.53368,3.53444,3.5269,3.53027,4510000.0
2008-03-13 19:28:00,3.52883,3.53243,3.52616,3.53134,6000000.0
2008-03-13 19:29:00,3.53175,3.53432,3.5244,3.5244,7140000.0
2008-03-13 19:30:00,3.52819,3.53618,3.52492,3.53233,10900000.0
2008-03-13 19:31:00,3.52607,3.53651,3.52559,3.52903,7510000.0
2008-03-13 19:32:00,3.52882,3.53269,3.5232,3.52873,6010000.0
2008-03-13 19:33:00,3.52581,3.52887,3.52576,3.52887,5250000.0
2008-03-13 19:34:00,3.52301,3.53857,3.52301,3.52811,6030000.0
2008-03-13 19:35:00,3.52712,3.53276,3.52712,3.52808,4510000.0
2008-03-13 19:36:00,3.5309,3.53197,3.52231,3.52717,4880000.0
2008-03-13 19:37:00,3.52792,3.53554,3.52482,3.5249,7140000.0
2008-03-13 19:38:00,3.52874,3.53494,3.52448,3.53323,7900000.0
2008-03-13 19:39:00,3.52926,3.53403,3.52492,3.52492,4140000.0
2008-03-13 19:40:00,3.52983,3.53752,3.52889,3.53509,5650000.0
2008-03-13 19:41:00,3.53435,3.53435,3.52728,3.52728,6020000.0
2008-03-13 19:42:00,3.5284,3.53014,3.52379,3.52392,4890000.0
2008-03-13 19:43:00,3.53438,3.53646,3.52958,3.5338,4880000.0
2008-03-13 19:44:00,3.52905,3.53456,3.52699,3.53456,6390000.0
2008-03-13 19:45:00,3.52975,3.53951,3.52841,3.53637,15410000.0
2008-03-13 19:46:00,3.5242,3.53359,3.5242,3.53353,7900000.0
2008-03-13 19:47:00,3.53306,3.53308,3.52278,3.53308,7140000.0
2008-03-13 19:48:00,3.53381,3.53528,3.52948,3.53418,4150000.0
2008-03-13 19:49:00,3.5293,3.53421,3.5293,3.53415,5640000.0
2008-03-13 19:50:00,3.53215,3.53574,3.53014,3.53503,6750000.0
2008-03-13 19:51:00,3.53151,3.53708,3.52541,3.53012,8260000.0
2008-03-13 19:52:00,3.53353,3.53443,3.52345,3.53383,5270000.0
2008-03-13 19:53:00,3.52942,3.53365,3.52756,3.52756,7890000.0
2008-03-13 19:54:00,3.53049,3.53398,3.52466,3.52466,6760000.0
2008-03-13 19:55:00,3.52989,3.53881,3.52781,3.53562,7140000.0
2008-03-13 19:56:00,3.53641,3.53691,3.52933,3.53578,4890000.0
2008-03-13 19:57:00,3.53175,3.53705,3.53008,3.53046,5270000.0
2008-03-13 19:58:00,3.5347,3.53803,3.52729,3.52735,10150000.0
2008-03-13 19:59:00,3.53803,3.53803,3.53222,3.5329,6010000.0
2008-03-13 20:00:00,3.53399,3.54223,3.53154,3.53434,13170000.0
2008-03-13 20:01:00,3.53053,3.53703,3.53053,3.53369,4150000.0
2008-03-13 20:02:00,3.53574,3.53574,3.52796,3.53286,6770000.0
2008-03-13 20:03:00,3.53196,3.53234,3.52649,3.52649,8270000.0
2008-03-13 20:04:00,3.52877,3.53014,3.52161,3.52648,4150000.0
2008-03-13 20:05:00,3.52566,3.53462,3.52566,3.53424,4520000.0
2008-03-13 20:06:00,3.52989,3.53273,3.51959,3.52957,5660000.0
2008-03-13 20:07:00,3.53273,3.53277,3.52261,3.52698,6010000.0
2008-03-13 20:08:00,3.53109,3.53168,3.52122,3.53027,8270000.0
2008-03-13 20:09:00,3.53159,3.53267,3.52638,3.53228,4880000.0
2008-03-13 20:10:00,3.52851,3.53234,3.52704,3.52704,4140000.0
2008-03-13 20:11:00,3.52852,3.5324,3.5252,3.52797,4880000.0
2008-03-13 20:12:00,3.53313,3.53384,3.52413,3.53047,7880000.0
2008-03-13 20:13:00,3.53112,3.53314,3.5268,3.53314,4510000.0
2008-03-13 20:14:00,3.52824,3.5336,3.52336,3.53332,10510000.0
2008-03-13 20:15:00,3.52851,3.53509,3.52739,3.53281,6010000.0
2008-03-13 20:16:00,3.52486,3.5301,3.52373,3.52373,6770000.0
2008-03-13 20:17:00,3.53044,3.53044,3.52104,3.52539,5270000.0
2008-03-13 20:18:00,3.52613,3.52975,3.52115,3.52586,9010000.0
2008-03-13 20:19:00,3.53363,3.53363,3.51841,3.5308,6010000.0
2008-03-13 20:20:00,3.53325,3.53384,3.52422,3.52422,5250000.0
2008-03-13 20:21:00,3.53146,3.53146,3.52033,3.5275,18420000.0
2008-03-13 20:22:00,3.53158,3.53506,3.52235,3.52235,8650000.0
2008-03-13 20:23:00,3.5326,3.5326,3.52449,3.5271,6770000.0
2008-03-13 20:24:00,3.53142,3.53193,3.52701,3.52721,4880000.0
2008-03-13 20:25:00,3.52725,3.53232,3.52385,3.52659,5640000.0
2008-03-13 20:26:00,3.52294,3.5335,3.52054,3.52966,4140000.0
2008-03-13 20:27:00,3.53216,3.53386,3.52852,3.52937,4510000.0
2008-03-13 20:28:00,3.53215,3.53306,3.52343,3.53169,5630000.0
2008-03-13 20:29:00,3.53171,3.53358,3.52316,3.52717,7890000.0
2008-03-13 20:30:00,3.53126,3.53476,3.52568,3.53393,3760000.0
2008-03-13 20:31:00,3.53176,3.53241,3.52498,3.53101,7140000.0
2008-03-13 20:32:00,3.52223,3.53154,3.52223,3.52482,4510000.0
2008-03-13 20:33:00,3.53156,3.53156,3.51994,3.5299,6380000.0
2008-03-13 20:34:00,3.52896,3.53071,3.51979,3.52625,7520000.0
2008-03-13 20:35:00,3.52333,3.53234,3.52261,3.52365,5630000.0
2008-03-13 20:36:00,3.53274,3.53324,3.52782,3.53324,6390000.0
2008-03-13 20:37:00,3.53094,3.53094,3.52064,3.53008,6770000.0
2008-03-13 20:38:00,3.53051,3.53352,3.52581,3.53351,4140000.0
2008-03-13 20:39:00,3.52747,3.5329,3.52328,3.52805,7500000.0
2008-03-13 20:40:00,3.52791,3.53463,3.52365,3.53211,4140000.0
2008-03-13 20:41:00,3.53216,3.53314,3.52553,3.53072,4150000.0
2008-03-13 20:42:00,3.52824,3.53127,3.52223,3.53127,4520000.0
2008-03-13 20:43:00,3.53213,3.53244,3.52686,3.52699,6770000.0
2008-03-13 20:44:00,3.52604,3.5321,3.5205,3.5321,6010000.0
2008-03-13 20:45:00,3.53283,3.53351,3.52513,3.52978,4140000.0
2008-03-13 20:46:00,3.53089,3.53089,3.52025,3.52633,6380000.0
2008-03-13 20:47:00,3.52772,3.5345,3.52414,3.53244,8650000.0
2008-03-13 20:48:00,3.5335,3.5335,3.52443,3.53333,3770000.0
2008-03-13 20:49:00,3.53102,3.5322,3.52325,3.52919,3770000.0
2008-03-13 20:50:00,3.53053,3.5308,3.5211,3.5308,6770000.0
2008-03-13 20:51:00,3.52633,3.53411,3.52633,3.53302,5260000.0
2008-03-13 20:52:00,3.52824,3.5337,3.5244,3.526,7890000.0
2008-03-13 20:53:00,3.52587,3.53306,3.52327,3.53306,4890000.0
2008-03-13 20:54:00,3.5326,3.5326,3.5231,3.52583,6020000.0
2008-03-13 20:55:00,3.53145,3.5338,3.52395,3.53268,7150000.0
2008-03-13 20:56:00,3.5262,3.53289,3.52379,3.52764,4890000.0
2008-03-13 20:57:00,3.52592,3.53299,3.52418,3.53181,4130000.0
2008-03-13 20:58:00,3.53099,3.53216,3.52156,3.53216,5260000.0
2008-03-13 20:59:00,3.52794,3.53701,3.52375,3.52996,5650000.0
2008-03-13 21:00:00,3.53408,3.53408,3.52469,3.52659,5270000.0
2008-03-13 21:01:00,3.53254,3.53272,3.52778,3.53246,7510000.0
2008-03-13 21:02:00,3.5322,3.53364,3.52731,3.53255,6770000.0
2008-03-13 21:03:00,3.53236,3.53278,3.52815,3.52815,5650000.0
2008-03-13 21:04:00,3.52699,3.53219,3.52251,3.53066,4510000.0
2008-03-13 21:05:00,3.53195,3.53195,3.5249,3.52729,5260000.0
2008-03-13 21:06:00,3.52641,3.53133,3.52488,3.52632,5270000.0
2008-03-13 21:07:00,3.53128,3.53225,3.52258,3.52258,4140000.0
2008-03-13 21:08:00,3.52725,3.53068,3.52635,3.5304,5640000.0
2008-03-13 21:09:00,3.52617,3.53034,3.5235,3.53019,5260000.0
2008-03-13 21:10:00,3.52633,3.53161,3.5261,3.52821,4510000.0
2008-03-13 21:11:00,3.53273,3.53273,3.52576,3.52576,3750000.0
2008-03-13 21:12:00,3.52776,3.53289,3.52776,3.52779,4890000.0
2008-03-13 21:13:00,3.52805,3.53328,3.52596,3.52596,4520000.0
2008-03-13 21:14:00,3.53067,3.53243,3.52671,3.5312,6770000.0
2008-03-13 21:15:00,3.53001,3.53415,3.52636,3.52867,5630000.0
2008-03-13 21:16:00,3.52689,3.53362,3.52221,3.52221,5640000.0
2008-03-13 21:17:00,3.52795,3.53265,3.52073,3.53265,7140000.0
2008-03-13 21:18:00,3.52818,3.53403,3.5236,3.53257,3400000.0
2008-03-13 21:19:00,3.53131,3.53511,3.52895,3.53304,7140000.0
2008-03-13 21:20:00,3.53339,3.53343,3.52896,3.52896,4880000.0
2008-03-13 21:21:00,3.52959,3.53338,3.5243,3.53217,5630000.0
2008-03-13 21:22:00,3.53576,3.53586,3.52812,3.53368,4890000.0
2008-03-13 21:23:00,3.52881,3.53398,3.52482,3.53398,6390000.0
2008-03-13 21:24:00,3.52359,3.53369,3.52359,3.52769,4510000.0
2008-03-13 21:25:00,3.53389,3.53443,3.52425,3.53208,10520000.0
2008-03-13 21:26:00,3.53657,3.53657,3.5272,3.53253,6400000.0
2008-03-13 21:27:00,3.53436,3.53697,3.52927,3.53697,4510000.0
2008-03-13 21:28:00,3.53208,3.53805,3.52771,3.53208,9780000.0
2008-03-13 21:29:00,3.52613,3.53619,3.52613,3.53077,5650000.0
2008-03-13 21:30:00,3.53159,3.53815,3.53008,3.53008,4880000.0
2008-03-13 21:31:00,3.53066,3.53631,3.52972,3.52972,3010000.0
2008-03-13 21:32:00,3.53648,3.53749,3.53552,3.53552,5630000.0
2008-03-13 21:33:00,3.5294,3.53608,3.52541,3.53608,7890000.0
2008-03-13 21:34:00,3.53561,3.53609,3.52908,3.53548,4510000.0
2008-03-13 21:35:00,3.5297,3.53527,3.52516,3.53527,6020000.0
2008-03-13 21:36:00,3.53082,3.53753,3.52725,3.52725,8270000.0
2008-03-13 21:37:00,3.53368,3.53385,3.52457,3.53385,6770000.0
2008-03-13 21:38:00,3.53662,3.53714,3.52723,3.53622,5640000.0
2008-03-13 21:39:00,3.53743,3.5377,3.52854,3.53758,4150000.0
2008-03-13 21:40:00,3.53616,3.53616,3.52648,3.53457,5250000.0
2008-03-13 21:41:00,3.53457,3.53647,3.52648,3.53576,6380000.0
2008-03-13 21:42:00,3.5261,3.53508,3.5229,3.53455,6000000.0
2008-03-13 21:43:00,3.53529,3.53624,3.5346,3.53588,6760000.0
2008-03-13 21:44:00,3.5311,3.53639,3.52932,3.53609,9390000.0
2008-03-13 21:45:00,3.53005,3.5383,3.53005,3.53539,3390000.0
2008-03-13 21:46:00,3.52817,3.53495,3.52635,3.52913,4890000.0
2008-03-13 21:47:00,3.53516,3.53572,3.52617,3.52674,6780000.0
2008-03-13 21:48:00,3.5367,3.53811,3.52801,3.53684,5630000.0
2008-03-13 21:49:00,3.53497,3.53649,3.52991,3.53094,6390000.0
2008-03-13 21:50:00,3.53485,3.53574,3.53086,3.53086,4510000.0
2008-03-13 21:51:00,3.53548,3.53608,3.52662,3.53458,7880000.0
2008-03-13 21:52:00,3.52509,3.53838,3.52509,3.53838,9390000.0
2008-03-13 21:53:00,3.53663,3.53811,3.52885,3.53743,5250000.0
2008-03-13 21:54:00,3.53719,3.54021,3.53494,3.53599,4890000.0
2008-03-13 21:55:00,3.53848,3.53914,3.52933,3.53851,6390000.0
2008-03-13 21:56:00,3.53772,3.54061,3.53159,3.53159,6400000.0
2008-03-13 21:57:00,3.53081,3.5375,3.5303,3.5375,9770000.0
2008-03-13 21:58:00,3.52851,3.5386,3.52851,3.52886,5640000.0
2008-03-13 21:59:00,3.53766,3.53944,3.52923,3.53944,9410000.0
2008-03-13 22:00:00,3.53254,3.541,3.53161,3.5356,4510000.0
2008-03-13 22:01:00,3.53439,3.54056,3.53019,3.53321,6030000.0
2008-03-13 22:02:00,3.53644,3.53644,3.52944,3.5301,4900000.0
2008-03-13 22:03:00,3.53815,3.53815,3.53154,3.53154,4520000.0
2008-03-13 22:04:00,3.53858,3.53858,3.5278,3.53212,9760000.0
2008-03-13 22:05:00,3.52948,3.53791,3.52701,3.53204,4880000.0
2008-03-13 22:06:00,3.53751,3.54026,3.53125,3.53904,6010000.0
2008-03-13 22:07:00,3.53307,3.53868,3.52787,3.53497,7880000.0
2008-03-13 22:08:00,3.53538,3.53802,3.53044,3.53253,6760000.0
2008-03-13 22:09:00,3.5365,3.53929,3.52985,3.53561,7890000.0
2008-03-13 22:10:00,3.53254,3.53789,3.52798,3.53781,6010000.0
2008-03-13 22:11:00,3.53363,3.54095,3.53279,3.53841,5640000.0
2008-03-13 22:12:00,3.54046,3.54046,3.53488,3.53844,5260000.0
2008-03-13 22:13:00,3.53782,3.54231,3.53242,3.53887,6010000.0
2008-03-13 22:14:00,3.54028,3.54357,3.53232,3.53721,10520000.0
2008-03-13 22:15:00,3.5394,3.54372,3.53504,3.53981,7890000.0
2008-03-13 22:16:00,3.53561,3.54183,3.53076,3.53467,13150000.0
2008-03-13 22:17:00,3.54132,3.54282,3.5327,3.54052,9020000.0
2008-03-13 22:18:00,3.53514,3.54237,3.53272,3.53403,6400000.0
2008-03-13 22:19:00,3.53683,3.54001,3.53465,3.54001,5260000.0
2008-03-13 22:20:00,3.5324,3.53898,3.52723,3.53878,10890000.0
2008-03-13 22:21:00,3.53874,3.5406,3.53462,3.5387,6390000.0
2008-03-13 22:22:00,3.53902,3.54202,3.5301,3.53596,7510000.0
2008-03-13 22:23:00,3.53672,3.53982,3.53316,3.53734,5630000.0
2008-03-13 22:24:00,3.53479,3.5395,3.5299,3.5395,10890000.0
2008-03-13 22:25:00,3.53948,3.53948,3.53059,3.53291,4510000.0
2008-03-13 22:26:00,3.53892,3.53981,3.52951,3.53447,8270000.0
2008-03-13 22:27:00,3.53998,3.54153,3.53518,3.53518,5260000.0
2008-03-13 22:28:00,3.53872,3.54001,3.53304,3.54001,4520000.0
2008-03-13 22:29:00,3.54001,3.54001,3.53026,3.53534,6390000.0
2008-03-13 22:30:00,3.53842,3.54216,3.53567,3.53567,4880000.0
2008-03-13 22:31:00,3.54003,3.54003,3.53488,3.53876,3770000.0
2008-03-13 22:32:00,3.53835,3.53977,3.53443,3.53857,6770000.0
2008-03-13 22:33:00,3.5395,3.5395,3.53003,3.53003,6000000.0
2008-03-13 22:34:00,3.53982,3.53982,3.53292,3.53536,4890000.0
2008-03-13 22:35:00,3.53545,3.5401,3.5305,3.53891,4520000.0
2008-03-13 22:36:00,3.53471,3.53897,3.52772,3.53169,11660000.0
2008-03-13 22:37:00,3.53911,3.54009,3.52713,3.53346,4890000.0
2008-03-13 22:38:00,3.53731,3.53893,3.52878,3.53797,9000000.0
2008-03-13 22:39:00,3.53759,3.53759,3.5279,3.53697,6780000.0
2008-03-13 22:40:00,3.53354,3.53683,3.52794,3.5365,6010000.0
2008-03-13 22:41:00,3.53092,3.53831,3.52866,3.52866,5260000.0
2008-03-13 22:42:00,3.53238,3.53668,3.53005,3.53078,5260000.0
2008-03-13 22:43:00,3.53299,3.5386,3.53153,3.53153,4150000.0
2008-03-13 22:44:00,3.53448,3.53872,3.52968,3.53555,10510000.0
2008-03-13 22:45:00,3.53994,3.54005,3.53312,3.53334,3390000.0
2008-03-13 22:46:00,3.53542,3.54098,3.52812,3.53571,5640000.0
2008-03-13 22:47:00,3.53254,3.53683,3.52793,3.53159,6010000.0
2008-03-13 22:48:00,3.53404,3.53857,3.53209,3.53315,4880000.0
2008-03-13 22:49:00,3.53324,3.53896,3.52987,3.53566,6400000.0
2008-03-13 22:50:00,3.53195,3.53854,3.52871,3.52871,4880000.0
2008-03-13 22:51:00,3.53216,3.53732,3.52792,3.53384,5250000.0
2008-03-13 22:52:00,3.53241,3.53608,3.53169,3.53169,5630000.0
2008-03-13 22:53:00,3.5362,3.53828,3.52851,3.53749,7900000.0
2008-03-13 22:54:00,3.53571,3.53571,3.52773,3.53132,6760000.0
2008-03-13 22:55:00,3.54,3.54,3.53298,3.53662,4890000.0
2008-03-13 22:56:00,3.53814,3.53957,3.52825,3.52825,6390000.0
2008-03-13 22:57:00,3.53623,3.53623,3.52606,3.53502,6380000.0
2008-03-13 22:58:00,3.53333,3.5379,3.53301,3.53615,6770000.0
2008-03-13 22:59:00,3.53649,3.5378,3.53311,3.5374,7160000.0
2008-03-13 23:00:00,3.53609,3.53903,3.53,3.53188,5630000.0
2008-03-13 23:01:00,3.53099,3.53794,3.52881,3.53284,6000000.0
2008-03-13 23:02:00,3.52882,3.53583,3.52616,3.53259,3390000.0
2008-03-13 23:03:00,3.53097,3.53504,3.52706,3.52706,4140000.0
2008-03-13 23:05:00,3.52976,3.53669,3.52976,3.53638,6010000.0
2008-03-13 23:06:00,3.53623,3.53623,3.53137,3.53594,6010000.0
2008-03-13 23:07:00,3.53285,3.53575,3.52612,3.52878,5640000.0
2008-03-13 23:08:00,3.53114,3.53734,3.52645,3.53205,7520000.0
2008-03-13 23:09:00,3.5379,3.53884,3.5298,3.53829,5260000.0
2008-03-13 23:10:00,3.53169,3.53611,3.52646,3.53098,14270000.0
2008-03-13 23:11:00,3.53245,3.53461,3.52839,3.53012,4140000.0
2008-03-13 23:12:00,3.52692,3.53419,3.52331,3.52385,4910000.0
2008-03-13 23:13:00,3.52875,3.53255,3.52875,3.52894,3010000.0
2008-03-13 23:14:00,3.52376,3.53476,3.52376,3.52598,8280000.0
2008-03-13 23:15:00,3.53567,3.53567,3.5241,3.53158,4890000.0
2008-03-13 23:16:00,3.52645,3.5313,3.52194,3.52692,4140000.0
2008-03-13 23:17:00,3.52645,3.53114,3.52096,3.5236,3400000.0
2008-03-13 23:19:00,3.53051,3.53154,3.52469,3.52469,4510000.0
2008-03-13 23:20:00,3.52209,3.53085,3.52164,3.53085,4510000.0
2008-03-13 23:21:00,3.52644,3.53088,3.52478,3.53088,2650000.0
2008-03-13 23:22:00,3.52959,3.53533,3.52703,3.53193,6780000.0
2008-03-13 23:23:00,3.52942,3.53179,3.52569,3.53097,5260000.0
2008-03-13 23:24:00,3.52926,3.53785,3.52332,3.52721,3780000.0
2008-03-13 23:25:00,3.52079,3.53006,3.51751,3.53006,6770000.0
2008-03-13 23:26:00,3.53164,3.53164,3.5238,3.53113,4890000.0
2008-03-13 23:27:00,3.52883,3.53013,3.52041,3.52412,3400000.0
2008-03-13 23:28:00,3.53162,3.53281,3.52223,3.53189,4540000.0
2008-03-13 23:29:00,3.52718,3.53077,3.52134,3.52241,10160000.0
2008-03-13 23:30:00,3.53567,3.53585,3.5305,3.53585,4880000.0
2008-03-13 23:31:00,3.53158,3.53184,3.52229,3.53184,5640000.0
2008-03-13 23:32:00,3.5312,3.5324,3.52188,3.52655,4880000.0
2008-03-13 23:33:00,3.52808,3.53382,3.52774,3.53164,4510000.0
2008-03-13 23:34:00,3.53167,3.53184,3.52223,3.52223,4890000.0
2008-03-13 23:35:00,3.52808,3.53337,3.52315,3.52315,6770000.0
2008-03-13 23:36:00,3.52634,3.53068,3.5246,3.52627,4510000.0
2008-03-13 23:37:00,3.5262,3.53064,3.52142,3.53064,4890000.0
2008-03-13 23:38:00,3.53055,3.53077,3.52191,3.5291,6020000.0
2008-03-13 23:39:00,3.52206,3.53062,3.52206,3.52987,4520000.0
2008-03-13 23:40:00,3.53025,3.53025,3.52169,3.5288,5650000.0
2008-03-13 23:41:00,3.52749,3.53083,3.52111,3.53083,4890000.0
2008-03-13 23:42:00,3.52974,3.5312,3.52066,3.5312,7540000.0
2008-03-13 23:43:00,3.53085,3.53226,3.52232,3.53198,5270000.0
2008-03-13 23:44:00,3.52622,3.5323,3.52231,3.52656,8640000.0
2008-03-13 23:45:00,3.52827,3.53236,3.52559,3.5302,5630000.0
2008-03-13 23:46:00,3.52816,3.53392,3.52525,3.52649,5280000.0
2008-03-13 23:47:00,3.53114,3.53512,3.52617,3.52831,4900000.0
2008-03-13 23:48:00,3.52991,3.53395,3.52368,3.52747,5270000.0
2008-03-13 23:49:00,3.52297,3.53322,3.52297,3.52421,4520000.0
2008-03-13 23:50:00,3.53124,3.53124,3.52732,3.52844,4140000.0
2008-03-13 23:51:00,3.53213,3.53233,3.52691,3.53161,3770000.0
2008-03-13 23:52:00,3.53377,3.53377,3.52298,3.53139,5640000.0
2008-03-13 23:53:00,3.52687,3.53258,3.52687,3.53258,4510000.0
2008-03-13 23:54:00,3.53253,3.53332,3.5276,3.53332,4520000.0
2008-03-13 23:55:00,3.53121,3.53461,3.52499,3.52887,3780000.0
2008-03-13 23:56:00,3.52718,3.53202,3.52252,3.52684,6400000.0
2008-03-13 23:57:00,3.53199,3.53415,3.52709,3.52722,4890000.0
2008-03-13 23:58:00,3.52362,3.53294,3.52105,3.5306,6780000.0
2008-03-13 23:59:00,3.52681,3.53372,3.5252,3.5319,7510000.0
2008-03-14 00:00:00,3.53055,3.53249,3.52462,3.53249,6010000.0
2008-03-14 00:01:00,3.5242,3.53524,3.5242,3.53235,7130000.0
2008-03-14 00:02:00,3.53384,3.53384,3.52537,3.52691,4530000.0
2008-03-14 00:03:00,3.53224,3.53243,3.5272,3.53243,5640000.0
2008-03-14 00:04:00,3.53066,3.53528,3.52882,3.5302,3770000.0
2008-03-14 00:05:00,3.52728,3.53405,3.52392,3.52392,5650000.0
2008-03-14 00:06:00,3.53278,3.53415,3.52687,3.52687,4140000.0
2008-03-14 00:07:00,3.5277,3.53593,3.5277,3.53379,5250000.0
2008-03-14 00:08:00,3.53446,3.53446,3.5296,3.53326,3770000.0
2008-03-14 00:09:00,3.53438,3.53487,3.52137,3.533,6400000.0
2008-03-14 00:10:00,3.53031,3.53674,3.5281,3.5281,5630000.0
2008-03-14 00:11:00,3.53349,3.53349,3.52565,3.53251,4510000.0
2008-03-14 00:12:00,3.53506,3.53506,3.52719,3.52982,3010000.0
2008-03-14 00:13:00,3.53263,3.53263,3.52789,3.53117,3410000.0
2008-03-14 00:14:00,3.52753,3.53597,3.52431,3.53597,6790000.0
2008-03-14 00:15:00,3.53361,3.53468,3.52562,3.53059,4140000.0
2008-03-14 00:16:00,3.52789,3.53175,3.52213,3.52213,3770000.0
2008-03-14 00:17:00,3.53168,3.53452,3.52129,3.52947,7520000.0
2008-03-14 00:18:00,3.53371,3.5352,3.52355,3.52355,4130000.0
2008-03-14 00:20:00,3.52718,3.53511,3.52718,3.53511,5270000.0
2008-03-14 00:22:00,3.52875,3.53428,3.52875,3.53119,1510000.0
2008-03-14 00:23:00,3.52667,3.5334,3.52667,3.53027,4520000.0
2008-03-14 00:24:00,3.53295,3.53632,3.53196,3.53259,6010000.0
2008-03-14 00:25:00,3.52947,3.5332,3.52632,3.53208,4140000.0
2008-03-14 00:26:00,3.52641,3.53458,3.52641,3.53292,3770000.0
2008-03-14 00:27:00,3.53076,3.53076,3.52705,3.52705,3390000.0
2008-03-14 00:28:00,3.53171,3.5329,3.52691,3.53243,4890000.0
2008-03-14 00:29:00,3.52607,3.53026,3.52279,3.52966,3760000.0
2008-03-14 00:30:00,3.52759,3.53429,3.52293,3.52717,9390000.0
2008-03-14 00:31:00,3.52838,3.53295,3.52838,3.53022,3380000.0
2008-03-14 00:32:00,3.52103,3.52993,3.51976,3.52993,2650000.0
2008-03-14 00:33:00,3.52286,3.53224,3.52286,3.53224,3770000.0
2008-03-14 00:34:00,3.52399,3.53432,3.52399,3.52571,5270000.0
2008-03-14 00:35:00,3.52695,3.53449,3.52676,3.52768,7540000.0
2008-03-14 00:36:00,3.53147,3.53424,3.52324,3.53173,5650000.0
2008-03-14 00:37:00,3.53143,3.53364,3.52983,3.53364,2640000.0
2008-03-14 00:38:00,3.52867,3.53423,3.52262,3.52262,2650000.0
2008-03-14 00:39:00,3.52667,3.53362,3.52367,3.53168,7540000.0
2008-03-14 00:40:00,3.52676,3.53172,3.52149,3.52443,3770000.0
2008-03-14 00:41:00,3.53248,3.53512,3.52789,3.53203,5640000.0
2008-03-14 00:42:00,3.53024,3.53137,3.52165,3.53137,3770000.0
2008-03-14 00:43:00,3.52975,3.53511,3.52303,3.53146,8290000.0
2008-03-14 00:44:00,3.53169,3.53308,3.52564,3.53308,4140000.0
2008-03-14 00:45:00,3.52919,3.53444,3.52847,3.53271,3770000.0
2008-03-14 00:46:00,3.53278,3.53455,3.52879,3.53082,4510000.0
2008-03-14 00:47:00,3.53233,3.53348,3.52412,3.53348,4510000.0
2008-03-14 00:48:00,3.53055,3.53467,3.52541,3.53299,4140000.0
2008-03-14 00:49:00,3.53204,3.53368,3.52833,3.5331,3770000.0
2008-03-14 00:50:00,3.52473,3.53422,3.52385,3.53422,6770000.0
2008-03-14 00:52:00,3.5264,3.5316,3.52175,3.52633,5280000.0
2008-03-14 00:53:00,3.53329,3.53329,3.52328,3.52718,5270000.0
2008-03-14 00:54:00,3.53176,3.53285,3.52428,3.53197,7520000.0
2008-03-14 00:55:00,3.53048,3.53149,3.53003,3.53107,3780000.0
2008-03-14 00:56:00,3.52816,3.53298,3.52382,3.52803,2640000.0
2008-03-14 00:57:00,3.52761,3.5357,3.52504,3.53172,4520000.0
2008-03-14 00:58:00,3.5304,3.53164,3.52644,3.52705,4510000.0
2008-03-14 00:59:00,3.52993,3.5306,3.52116,3.52618,4890000.0
2008-03-14 01:00:00,3.53091,3.53578,3.52869,3.53157,6780000.0
2008-03-14 01:01:00,3.52504,3.53046,3.52094,3.52563,3770000.0
2008-03-14 01:02:00,3.52894,3.53329,3.52616,3.53273,4520000.0
2008-03-14 01:03:00,3.52754,3.53253,3.52163,3.52614,6020000.0
2008-03-14 01:04:00,3.53086,3.53165,3.52992,3.53165,5640000.0
2008-03-14 01:05:00,3.5268,3.53401,3.52465,3.52465,5660000.0
2008-03-14 01:06:00,3.52489,3.53343,3.52489,3.53274,4140000.0
2008-03-14 01:07:00,3.52502,3.53212,3.52502,3.53189,4520000.0
2008-03-14 01:08:00,3.5312,3.5312,3.52074,3.52459,5660000.0
2008-03-14 01:09:00,3.52544,3.52901,3.52009,3.52555,9790000.0
2008-03-14 01:10:00,3.527,3.53114,3.52645,3.52656,3770000.0
2008-03-14 01:11:00,3.53081,3.53179,3.52664,3.5308,4900000.0
2008-03-14 01:12:00,3.53046,3.53381,3.52619,3.52837,5650000.0
2008-03-14 01:13:00,3.53019,3.53142,3.52878,3.53142,3760000.0
2008-03-14 01:14:00,3.52548,3.53039,3.52056,3.52398,9020000.0
2008-03-14 01:15:00,3.52475,3.53151,3.52464,3.531,3380000.0
2008-03-14 01:16:00,3.53206,3.53225,3.52539,3.53069,6770000.0
2008-03-14 01:17:00,3.52767,3.53297,3.52527,3.53131,9020000.0
2008-03-14 01:18:00,3.53222,3.53394,3.52415,3.5282,6030000.0
2008-03-14 01:19:00,3.52691,3.53062,3.52283,3.52857,4890000.0
2008-03-14 01:20:00,3.53064,3.53102,3.52706,3.53102,4140000.0
2008-03-14 01:21:00,3.52813,3.53095,3.52373,3.53045,6770000.0
2008-03-14 01:23:00,3.53315,3.53315,3.52457,3.53106,3760000.0
2008-03-14 01:24:00,3.52945,3.53086,3.52404,3.52998,3770000.0
2008-03-14 01:25:00,3.53065,3.53155,3.52673,3.5297,6400000.0
2008-03-14 01:26:00,3.53192,3.53275,3.52536,3.52536,7510000.0
2008-03-14 01:27:00,3.53132,3.53178,3.52446,3.52608,10550000.0
2008-03-14 01:28:00,3.53135,3.53169,3.52228,3.53076,4520000.0
2008-03-14 01:29:00,3.52847,3.53126,3.52363,3.53126,4520000.0
2008-03-14 01:30:00,3.53018,3.5327,3.52384,3.53195,2650000.0
2008-03-14 01:31:00,3.53068,3.53578,3.52493,3.53119,8290000.0
2008-03-14 01:32:00,3.52677,3.53214,3.52677,3.5307,2640000.0
2008-03-14 01:33:00,3.52998,3.53086,3.52518,3.53086,4150000.0
2008-03-14 01:34:00,3.52074,3.53017,3.51724,3.5299,6030000.0
2008-03-14 01:35:00,3.52833,3.53091,3.52251,3.53077,4140000.0
2008-03-14 01:36:00,3.52981,3.53133,3.52569,3.52569,3030000.0
2008-03-14 01:37:00,3.53121,3.53163,3.52702,3.52702,5660000.0
2008-03-14 01:38:00,3.52215,3.53061,3.52154,3.53061,3030000.0
2008-03-14 01:39:00,3.53172,3.53172,3.52232,3.52642,4520000.0
2008-03-14 01:40:00,3.53056,3.53453,3.52897,3.53334,4540000.0
2008-03-14 01:41:00,3.52757,3.53392,3.52346,3.53109,4150000.0
2008-03-14 01:42:00,3.52234,3.53432,3.52234,3.53246,5280000.0
2008-03-14 01:43:00,3.5321,3.5321,3.52464,3.53034,4520000.0
2008-03-14 01:44:00,3.52591,3.53184,3.52287,3.53163,9420000.0
2008-03-14 01:45:00,3.53386,3.53606,3.52819,3.53144,6400000.0
2008-03-14 01:46:00,3.5265,3.53457,3.52473,3.52996,8650000.0
2008-03-14 01:47:00,3.52284,3.53195,3.52284,3.5264,4530000.0
2008-03-14 01:48:00,3.53255,3.53447,3.52468,3.52998,3780000.0
2008-03-14 01:49:00,3.53366,3.53415,3.52243,3.52243,5650000.0
2008-03-14 01:50:00,3.52898,3.53255,3.52391,3.53173,4150000.0
2008-03-14 01:51:00,3.53121,3.53389,3.52336,3.52876,7160000.0
2008-03-14 01:52:00,3.53134,3.53314,3.52263,3.52475,11680000.0
2008-03-14 01:53:00,3.52602,3.53294,3.52402,3.52715,7910000.0
2008-03-14 01:54:00,3.5283,3.53411,3.5271,3.53063,3780000.0
2008-03-14 01:55:00,3.52689,3.53222,3.52337,3.52841,5650000.0
2008-03-14 01:56:00,3.53253,3.53253,3.52195,3.53132,3400000.0
2008-03-14 01:57:00,3.52667,3.53494,3.52468,3.53201,10160000.0
2008-03-14 01:58:00,3.53323,3.53323,3.5236,3.52813,3770000.0
2008-03-14 02:00:00,3.53277,3.53293,3.52754,3.53092,5630000.0
2008-03-14 02:01:00,3.53253,3.53401,3.52431,3.53099,4140000.0
2008-03-14 02:02:00,3.52199,3.53165,3.52199,3.53097,4890000.0
2008-03-14 02:03:00,3.52636,3.53338,3.52636,3.53182,4520000.0
2008-03-14 02:04:00,3.52955,3.53123,3.52623,3.53063,5640000.0
2008-03-14 02:05:00,3.52872,3.53065,3.52167,3.53057,4140000.0
2008-03-14 02:06:00,3.53162,3.53294,3.5228,3.53174,9030000.0
2008-03-14 02:07:00,3.52003,3.52942,3.51954,3.52558,4890000.0
2008-03-14 02:08:00,3.53031,3.53064,3.52499,3.52946,4900000.0
2008-03-14 02:09:00,3.52633,3.53303,3.52252,3.52252,4160000.0
2008-03-14 02:10:00,3.52698,3.53321,3.52184,3.53011,7510000.0
2008-03-14 02:11:00,3.53192,3.53495,3.52622,3.52774,3770000.0
2008-03-14 02:12:00,3.52685,3.53256,3.52273,3.53186,10920000.0
2008-03-14 02:13:00,3.53017,3.53147,3.52524,3.52524,4510000.0
2008-03-14 02:15:00,3.52621,3.53362,3.52621,3.53233,4160000.0
2008-03-14 02:16:00,3.53104,3.53242,3.52688,3.52688,5270000.0
2008-03-14 02:17:00,3.53102,3.53247,3.52685,3.52842,4880000.0
2008-03-14 02:18:00,3.52121,3.52963,3.51819,3.52539,6420000.0
2008-03-14 02:19:00,3.53113,3.53192,3.52843,3.52843,6010000.0
2008-03-14 02:20:00,3.53334,3.53334,3.52745,3.5304,4140000.0
2008-03-14 02:21:00,3.53093,3.53124,3.52156,3.53124,7540000.0
2008-03-14 02:22:00,3.52964,3.53302,3.52617,3.52773,4900000.0
2008-03-14 02:23:00,3.53125,3.53187,3.52603,3.52615,4880000.0
2008-03-14 02:25:00,3.53027,3.53338,3.52165,3.5283,16170000.0
2008-03-14 02:26:00,3.5321,3.53231,3.52262,3.53083,5630000.0
2008-03-14 02:27:00,3.52348,3.53388,3.52348,3.53076,6770000.0
2008-03-14 02:28:00,3.53196,3.53196,3.51926,3.52865,6030000.0
2008-03-14 02:29:00,3.52545,3.52954,3.51884,3.52015,5660000.0
2008-03-14 02:30:00,3.52521,3.53424,3.5242,3.5242,3750000.0
2008-03-14 02:31:00,3.5304,3.53203,3.52229,3.52229,3770000.0
2008-03-14 02:32:00,3.53196,3.53196,3.52679,3.53044,4510000.0
2008-03-14 02:33:00,3.5299,3.5299,3.52144,3.52625,4520000.0
2008-03-14 02:34:00,3.52041,3.52959,3.51756,3.52959,4150000.0
2008-03-14 02:35:00,3.52838,3.53378,3.52754,3.52922,6770000.0
2008-03-14 02:36:00,3.53043,3.53342,3.52408,3.527,3400000.0
2008-03-14 02:37:00,3.52248,3.53156,3.52241,3.52241,5640000.0
2008-03-14 02:38:00,3.52628,3.53277,3.5228,3.5268,4140000.0
2008-03-14 02:39:00,3.53069,3.53218,3.52306,3.52306,4510000.0
2008-03-14 02:40:00,3.52613,3.53109,3.52056,3.53109,6400000.0
2008-03-14 02:41:00,3.52166,3.53183,3.52166,3.53022,5640000.0
2008-03-14 02:42:00,3.5326,3.53361,3.52405,3.53225,7130000.0
2008-03-14 02:43:00,3.5292,3.53095,3.52614,3.52724,4510000.0
2008-03-14 02:44:00,3.52108,3.53,3.52108,3.52634,4150000.0
2008-03-14 02:45:00,3.52537,3.53376,3.52316,3.53244,8270000.0
2008-03-14 02:46:00,3.52969,3.53099,3.52385,3.52854,3770000.0
2008-03-14 02:47:00,3.52325,3.53465,3.52325,3.53238,6780000.0
2008-03-14 02:48:00,3.52658,3.53053,3.52612,3.53053,5630000.0
2008-03-14 02:49:00,3.53037,3.53037,3.5225,3.52596,6400000.0
2008-03-14 02:50:00,3.5285,3.53321,3.52344,3.53134,4540000.0
2008-03-14 02:51:00,3.53151,3.53151,3.52194,3.52194,4880000.0
2008-03-14 02:52:00,3.52679,3.53147,3.5263,3.53142,5640000.0
2008-03-14 02:53:00,3.52317,3.53286,3.52269,3.53194,5260000.0
2008-03-14 02:54:00,3.53204,3.53332,3.52263,3.53065,4900000.0
2008-03-14 02:55:00,3.53022,3.53201,3.52895,3.52913,4890000.0
2008-03-14 02:56:00,3.53165,3.53165,3.52233,3.52452,9010000.0
2008-03-14 02:57:00,3.52058,3.52964,3.52058,3.52913,4520000.0
2008-03-14 02:58:00,3.52768,3.53103,3.52265,3.53103,3760000.0
2008-03-14 02:59:00,3.52744,3.53064,3.52258,3.53064,7900000.0
2008-03-14 03:00:00,3.53489,3.53489,3.52741,3.53068,4510000.0
2008-03-14 03:01:00,3.53063,3.53248,3.52301,3.53144,4140000.0
2008-03-14 03:02:00,3.52207,3.53087,3.52207,3.52885,6010000.0
2008-03-14 03:03:00,3.52022,3.5284,3.51832,3.52074,4900000.0
2008-03-14 03:04:00,3.53022,3.53022,3.52343,3.52704,4890000.0
2008-03-14 03:05:00,3.52335,3.53139,3.5215,3.52863,3390000.0
2008-03-14 03:06:00,3.52489,3.53088,3.52489,3.52807,5260000.0
2008-03-14 03:07:00,3.52701,3.53151,3.52701,3.53039,2650000.0
2008-03-14 03:08:00,3.52758,3.53266,3.52556,3.53073,7130000.0
2008-03-14 03:20:00,3.5317,3.5317,3.52253,3.53095,5650000.0
2008-03-14 03:21:00,3.52989,3.52989,3.52697,3.52697,1130000.0
2008-03-14 03:22:00,3.52084,3.52972,3.52084,3.52877,4900000.0
2008-03-14 03:23:00,3.52632,3.53101,3.52582,3.52965,4140000.0
2008-03-14 03:24:00,3.53163,3.53163,3.52196,3.52888,4520000.0
2008-03-14 03:25:00,3.53048,3.53173,3.52239,3.53069,3020000.0
2008-03-14 03:26:00,3.53151,3.53176,3.52614,3.52614,3770000.0
2008-03-14 03:28:00,3.52644,3.53195,3.5224,3.52797,4140000.0
2008-03-14 03:29:00,3.52703,3.53247,3.52321,3.5276,4160000.0
2008-03-14 03:30:00,3.52671,3.53909,3.52558,3.53276,9400000.0
2008-03-14 03:31:00,3.5268,3.5311,3.5268,3.53053,4880000.0
2008-03-14 03:32:00,3.53053,3.53142,3.52141,3.52451,8290000.0
2008-03-14 03:33:00,3.53151,3.53175,3.52619,3.53137,3400000.0
2008-03-14 03:35:00,3.5226,3.53175,3.5226,3.52691,4890000.0
2008-03-14 03:36:00,3.52179,3.53076,3.52085,3.52971,6770000.0
2008-03-14 03:37:00,3.52729,3.53139,3.52306,3.53139,6400000.0
2008-03-14 03:38:00,3.52682,3.53083,3.52171,3.53083,10520000.0
2008-03-14 03:39:00,3.52694,3.532,3.52243,3.53132,4890000.0
2008-03-14 03:40:00,3.52993,3.5306,3.52184,3.53028,5290000.0
2008-03-14 03:41:00,3.53151,3.53234,3.52228,3.53096,8640000.0
2008-03-14 03:42:00,3.53071,3.53091,3.52605,3.53031,4520000.0
2008-03-14 03:43:00,3.53172,3.53172,3.52222,3.53097,4520000.0
2008-03-14 03:44:00,3.53275,3.53474,3.52394,3.53474,6790000.0
2008-03-14 03:45:00,3.53489,3.53489,3.52807,3.53042,3770000.0
2008-03-14 03:46:00,3.52467,3.53048,3.52187,3.53048,4520000.0
2008-03-14 03:47:00,3.52718,3.5333,3.52464,3.52748,9020000.0
2008-03-14 03:48:00,3.53143,3.53143,3.52189,3.53121,6010000.0
2008-03-14 03:49:00,3.52625,3.53225,3.52206,3.53201,4880000.0
2008-03-14 03:50:00,3.53111,3.53165,3.52193,3.52193,7150000.0
2008-03-14 03:51:00,3.52674,3.53208,3.52177,3.52177,4140000.0
2008-03-14 03:52:00,3.52834,3.53283,3.52425,3.52521,6030000.0
2008-03-14 03:53:00,3.52964,3.53174,3.52462,3.53113,3770000.0
2008-03-14 03:54:00,3.52858,3.53217,3.52547,3.53217,4150000.0
2008-03-14 03:55:00,3.53094,3.53216,3.52665,3.53025,5270000.0
2008-03-14 03:56:00,3.52333,3.53214,3.52333,3.52705,2640000.0
2008-03-14 03:57:00,3.53048,3.53048,3.51915,3.5301,10910000.0
2008-03-14 03:58:00,3.53002,3.53105,3.52594,3.53068,4880000.0
2008-03-14 03:59:00,3.51938,3.52973,3.51938,3.52973,3400000.0
2008-03-14 04:00:00,3.53387,3.53387,3.52317,3.52703,4530000.0
2008-03-14 04:01:00,3.52356,3.53508,3.52356,3.5239,7160000.0
2008-03-14 04:02:00,3.53069,3.53069,3.52123,3.52123,2640000.0
2008-03-14 04:03:00,3.53208,3.53346,3.52692,3.52692,5660000.0
2008-03-14 04:04:00,3.52741,3.53409,3.52741,3.53147,6030000.0
2008-03-14 04:05:00,3.52282,3.53226,3.52282,3.53125,6760000.0
2008-03-14 04:06:00,3.52644,3.53089,3.52284,3.52633,5650000.0
2008-03-14 04:07:00,3.52236,3.5313,3.52193,3.53085,5650000.0
2008-03-14 04:08:00,3.52633,3.5314,3.52163,3.52599,10530000.0
2008-03-14 04:09:00,3.53331,3.53331,3.52155,3.52528,4140000.0
2008-03-14 04:10:00,3.52751,3.53402,3.52729,3.52729,4510000.0
2008-03-14 04:11:00,3.53007,3.53128,3.52182,3.52867,4150000.0
2008-03-14 04:12:00,3.52805,3.53159,3.52602,3.53145,4150000.0
2008-03-14 04:13:00,3.52946,3.53396,3.52751,3.52904,6400000.0
2008-03-14 04:14:00,3.52609,3.53345,3.52263,3.52818,8640000.0
2008-03-14 04:15:00,3.52945,3.5336,3.52513,3.53291,4150000.0
2008-03-14 04:16:00,3.532,3.53277,3.532,3.53277,1500000.0
2008-03-14 04:17:00,3.53049,3.53174,3.52159,3.53147,4920000.0
2008-03-14 04:18:00,3.53001,3.53001,3.51968,3.52087,9020000.0
2008-03-14 04:19:00,3.53159,3.53213,3.52194,3.52194,7140000.0
2008-03-14 04:20:00,3.533,3.533,3.52682,3.53033,5640000.0
2008-03-14 04:21:00,3.53068,3.531,3.52531,3.5294,3380000.0
2008-03-14 04:22:00,3.5264,3.53091,3.52262,3.52262,3770000.0
2008-03-14 04:23:00,3.53137,3.53169,3.52985,3.5306,4130000.0
2008-03-14 04:24:00,3.52199,3.53033,3.52101,3.52592,5280000.0
2008-03-14 04:25:00,3.53214,3.53394,3.52759,3.52862,4510000.0
2008-03-14 04:26:00,3.52979,3.53165,3.52156,3.53095,4510000.0
2008-03-14 04:27:00,3.53043,3.53043,3.51923,3.52106,5270000.0
2008-03-14 04:28:00,3.52456,3.53339,3.52382,3.52382,3410000.0
2008-03-14 04:29:00,3.52521,3.52986,3.52133,3.52986,3750000.0
2008-03-14 04:30:00,3.52909,3.53241,3.52255,3.52812,4890000.0
2008-03-14 04:31:00,3.52036,3.52993,3.51809,3.52993,7900000.0
2008-03-14 04:32:00,3.53139,3.53212,3.52322,3.52754,5630000.0
2008-03-14 04:33:00,3.52742,3.53083,3.52071,3.52636,3770000.0
2008-03-14 04:34:00,3.52634,3.53092,3.52495,3.52767,3770000.0
2008-03-14 04:35:00,3.53205,3.53432,3.52442,3.53151,8650000.0
2008-03-14 04:36:00,3.52614,3.52837,3.52024,3.52489,4900000.0
2008-03-14 04:37:00,3.53071,3.53196,3.52201,3.52612,4510000.0
2008-03-14 04:38:00,3.53012,3.531,3.52189,3.53076,7520000.0
2008-03-14 04:39:00,3.52885,3.53159,3.52178,3.53001,4520000.0
2008-03-14 04:40:00,3.5233,3.53171,3.52245,3.53123,4890000.0
2008-03-14 04:41:00,3.52629,3.53243,3.5262,3.52828,5270000.0
2008-03-14 04:42:00,3.53032,3.53359,3.52388,3.53099,5630000.0
2008-03-14 04:43:00,3.53091,3.53179,3.52227,3.52996,7510000.0
2008-03-14 04:44:00,3.52794,3.53282,3.52603,3.527,7520000.0
2008-03-14 04:45:00,3.53426,3.53426,3.52553,3.53113,6770000.0
2008-03-14 04:46:00,3.53079,3.53079,3.52262,3.53072,4140000.0
2008-03-14 04:47:00,3.5276,3.53294,3.52523,3.52523,6780000.0
2008-03-14 04:48:00,3.5324,3.53847,3.5324,3.53617,4890000.0
2008-03-14 04:49:00,3.53153,3.53153,3.52234,3.53078,7530000.0
2008-03-14 04:50:00,3.52842,3.53489,3.52303,3.53066,6030000.0
2008-03-14 04:51:00,3.52254,3.5332,3.52254,3.52701,7530000.0
2008-03-14 04:52:00,3.53229,3.53324,3.52327,3.53072,4890000.0
2008-03-14 04:53:00,3.52816,3.53365,3.52285,3.53074,4880000.0
2008-03-14 04:54:00,3.53055,3.53138,3.52555,3.52591,6010000.0
2008-03-14 04:55:00,3.53138,3.53145,3.52617,3.53145,4510000.0
2008-03-14 04:56:00,3.53101,3.53103,3.52207,3.53024,5260000.0
2008-03-14 04:57:00,3.52675,3.53187,3.52594,3.52904,4140000.0
2008-03-14 04:58:00,3.52647,3.5314,3.5234,3.53064,7510000.0
2008-03-14 04:59:00,3.5307,3.53151,3.5249,3.52886,6400000.0
2008-03-14 05:00:00,3.52459,3.53417,3.52459,3.52888,3020000.0
2008-03-14 05:01:00,3.52128,3.53049,3.52128,3.52946,6410000.0
2008-03-14 05:02:00,3.53033,3.53168,3.52625,3.52767,7900000.0
2008-03-14 05:03:00,3.52652,3.53235,3.52591,3.52671,4880000.0
2008-03-14 05:04:00,3.52971,3.53148,3.52144,3.53148,10180000.0
2008-03-14 05:05:00,3.53119,3.53119,3.52504,3.52746,4510000.0
2008-03-14 05:06:00,3.53144,3.53503,3.52436,3.5274,6020000.0
2008-03-14 05:07:00,3.53203,3.53329,3.52394,3.52659,5660000.0
2008-03-14 05:08:00,3.53033,3.53181,3.52217,3.52217,6770000.0
2008-03-14 05:09:00,3.52705,3.53082,3.52057,3.52935,6770000.0
2008-03-14 05:10:00,3.52311,3.53586,3.52311,3.53214,6020000.0
2008-03-14 05:12:00,3.52373,3.5333,3.52302,3.52302,4510000.0
2008-03-14 05:13:00,3.52651,3.53191,3.52275,3.52689,6030000.0
2008-03-14 05:14:00,3.53202,3.5339,3.52756,3.53063,5640000.0
2008-03-14 05:15:00,3.52751,3.53712,3.52651,3.53147,7160000.0
2008-03-14 05:16:00,3.53192,3.53192,3.52243,3.53091,6390000.0
2008-03-14 05:17:00,3.52993,3.53146,3.52143,3.53146,3390000.0
2008-03-14 05:18:00,3.52132,3.53192,3.52132,3.52188,7900000.0
2008-03-14 05:19:00,3.53151,3.53407,3.5261,3.53232,4510000.0
2008-03-14 05:20:00,3.53037,3.53152,3.52111,3.52445,9790000.0
2008-03-14 05:21:00,3.52395,3.53377,3.52395,3.5276,4520000.0
2008-03-14 05:22:00,3.5233,3.5353,3.5233,3.52851,8280000.0
2008-03-14 05:23:00,3.53229,3.53431,3.52342,3.53431,3400000.0
2008-03-14 05:24:00,3.52556,3.53379,3.52556,3.52992,3400000.0
2008-03-14 05:25:00,3.52458,3.5326,3.52347,3.52641,6400000.0
2008-03-14 05:26:00,3.52072,3.52939,3.51873,3.52939,5640000.0
2008-03-14 05:27:00,3.53266,3.53266,3.52336,3.53031,3760000.0
2008-03-14 05:28:00,3.52323,3.53125,3.52133,3.53051,4520000.0
2008-03-14 05:29:00,3.5225,3.53177,3.5225,3.53177,3400000.0
2008-03-14 05:30:00,3.53335,3.53335,3.52107,3.52812,7150000.0
2008-03-14 05:31:00,3.52279,3.53218,3.52279,3.53218,5260000.0
2008-03-14 05:32:00,3.52944,3.53299,3.52779,3.53057,4920000.0
2008-03-14 05:33:00,3.52042,3.52932,3.51802,3.52932,6020000.0
2008-03-14 05:34:00,3.53014,3.53151,3.5257,3.53151,5260000.0
2008-03-14 05:35:00,3.53092,3.53119,3.52214,3.52968,5280000.0
2008-03-14 05:36:00,3.5286,3.53121,3.5216,3.5263,3010000.0
2008-03-14 05:37:00,3.5213,3.53232,3.5213,3.52664,7130000.0
2008-03-14 05:38:00,3.53107,3.53195,3.53107,3.53195,1500000.0
2008-03-14 05:39:00,3.52364,3.5322,3.52349,3.5317,4520000.0
2008-03-14 05:40:00,3.52784,3.53389,3.52203,3.5236,3780000.0
2008-03-14 05:41:00,3.52439,3.53036,3.52218,3.53008,3770000.0
2008-03-14 05:42:00,3.52182,3.53047,3.52163,3.53047,5260000.0
2008-03-14 05:43:00,3.52155,3.53055,3.52141,3.52538,4520000.0
2008-03-14 05:44:00,3.5259,3.53225,3.52213,3.53197,9770000.0
2008-03-14 05:45:00,3.53506,3.53506,3.52652,3.52652,6770000.0
2008-03-14 05:46:00,3.52705,3.53926,3.5244,3.52931,12420000.0
2008-03-14 05:47:00,3.52458,3.53094,3.52151,3.52185,3760000.0
2008-03-14 05:49:00,3.52503,3.53347,3.52503,3.52746,4510000.0
2008-03-14 05:50:00,3.52263,3.53625,3.52263,3.53338,6750000.0
2008-03-14 05:51:00,3.5316,3.53295,3.52204,3.53295,6390000.0
2008-03-14 05:52:00,3.53107,3.53138,3.52286,3.52286,5260000.0
2008-03-14 05:53:00,3.5328,3.53312,3.52586,3.52935,4510000.0
2008-03-14 05:54:00,3.52876,3.53775,3.52861,3.53556,3400000.0
2008-03-14 05:55:00,3.52787,3.53164,3.52118,3.52727,6390000.0
2008-03-14 05:56:00,3.53056,3.53295,3.52674,3.52674,5270000.0
2008-03-14 05:57:00,3.52344,3.53891,3.52344,3.53236,7890000.0
2008-03-14 05:58:00,3.52945,3.53255,3.523,3.52731,5640000.0
2008-03-14 05:59:00,3.52763,3.53386,3.52256,3.52832,12390000.0
2008-03-14 06:00:00,3.53574,3.53845,3.53574,3.53845,1130000.0
2008-03-14 06:01:00,3.5303,3.53167,3.52574,3.53167,4910000.0
2008-03-14 06:02:00,3.53001,3.53164,3.52781,3.52953,6760000.0
2008-03-14 06:03:00,3.52653,3.53132,3.52653,3.52668,3000000.0
2008-03-14 06:04:00,3.53017,3.53901,3.53017,3.53288,5260000.0
2008-03-14 06:05:00,3.5309,3.53197,3.52239,3.52239,7510000.0
2008-03-14 06:06:00,3.52824,3.53278,3.52313,3.52699,6010000.0
2008-03-14 06:07:00,3.52513,3.53631,3.52427,3.52932,7510000.0
2008-03-14 06:08:00,3.52706,3.53118,3.52538,3.53118,5260000.0
2008-03-14 06:09:00,3.53049,3.53095,3.52673,3.52673,2640000.0
2008-03-14 06:10:00,3.53152,3.53748,3.52882,3.52882,4510000.0
2008-03-14 06:11:00,3.52996,3.53036,3.52015,3.52521,5260000.0
2008-03-14 06:12:00,3.53149,3.53285,3.52616,3.52616,6010000.0
2008-03-14 06:13:00,3.52468,3.53821,3.52468,3.53047,4520000.0
2008-03-14 06:14:00,3.53067,3.53148,3.52192,3.53132,3380000.0
2008-03-14 06:15:00,3.52636,3.5348,3.52483,3.53171,7880000.0
2008-03-14 06:16:00,3.53038,3.53435,3.52029,3.53435,7140000.0
2008-03-14 06:17:00,3.53715,3.53893,3.5281,3.53792,6010000.0
2008-03-14 06:18:00,3.5326,3.53598,3.52983,3.53598,5260000.0
2008-03-14 06:19:00,3.5364,3.5364,3.52859,3.53359,4140000.0
2008-03-14 06:20:00,3.53649,3.53723,3.53217,3.53696,6390000.0
2008-03-14 06:21:00,3.53494,3.53839,3.52677,3.53606,4510000.0
2008-03-14 06:22:00,3.53724,3.53748,3.53285,3.53285,3750000.0
2008-03-14 06:23:00,3.5358,3.5358,3.52962,3.53192,5630000.0
2008-03-14 06:24:00,3.53621,3.53621,3.52544,3.53155,4510000.0
2008-03-14 06:25:00,3.52725,3.53694,3.52594,3.53191,10160000.0
2008-03-14 06:26:00,3.53541,3.53662,3.5251,3.53662,5640000.0
2008-03-14 06:27:00,3.53797,3.53882,3.529,3.53139,4520000.0
2008-03-14 06:28:00,3.53709,3.53709,3.52605,3.53286,5250000.0
2008-03-14 06:29:00,3.52987,3.53541,3.52564,3.53178,12420000.0
2008-03-14 06:30:00,3.53778,3.53778,3.52672,3.53139,6380000.0
2008-03-14 06:31:00,3.53842,3.54003,3.52922,3.52922,4510000.0
2008-03-14 06:32:00,3.53525,3.53684,3.5283,3.53532,4150000.0
2008-03-14 06:33:00,3.52636,3.53676,3.52526,3.53676,9380000.0
2008-03-14 06:34:00,3.53209,3.53712,3.52784,3.53187,4890000.0
2008-03-14 06:35:00,3.53726,3.53863,3.5309,3.53522,9020000.0
2008-03-14 06:36:00,3.53524,3.53619,3.52721,3.53575,2630000.0
2008-03-14 06:37:00,3.53668,3.53668,3.52559,3.53513,7140000.0
2008-03-14 06:38:00,3.5361,3.53858,3.52825,3.52825,5650000.0
2008-03-14 06:39:00,3.53709,3.53709,3.52764,3.53561,3750000.0
2008-03-14 06:40:00,3.53545,3.53653,3.52719,3.52736,5640000.0
2008-03-14 06:41:00,3.52945,3.53619,3.52655,3.53213,5630000.0
2008-03-14 06:42:00,3.53728,3.5373,3.52691,3.53702,5270000.0
2008-03-14 06:43:00,3.5373,3.5373,3.52691,3.53691,9010000.0
2008-03-14 06:44:00,3.53717,3.53717,3.53101,3.53606,5260000.0
2008-03-14 06:45:00,3.53433,3.53717,3.52588,3.53288,8260000.0
2008-03-14 06:46:00,3.53596,3.53711,3.52762,3.52762,5260000.0
2008-03-14 06:47:00,3.52659,3.53831,3.52659,3.52794,8260000.0
2008-03-14 06:48:00,3.53726,3.53908,3.52895,3.52895,12380000.0
2008-03-14 06:49:00,3.53597,3.53626,3.52687,3.53021,5640000.0
2008-03-14 06:50:00,3.53099,3.53634,3.52623,3.53507,5270000.0
2008-03-14 06:51:00,3.53367,3.53758,3.52867,3.53275,9760000.0
2008-03-14 06:52:00,3.53773,3.53773,3.52772,3.52772,6020000.0
2008-03-14 06:53:00,3.53301,3.53821,3.53171,3.53688,7510000.0
2008-03-14 06:54:00,3.53662,3.53662,3.52454,3.5354,9760000.0
2008-03-14 06:55:00,3.53211,3.53646,3.52977,3.53646,5260000.0
2008-03-14 06:56:00,3.52726,3.53716,3.52449,3.53135,4900000.0
2008-03-14 06:57:00,3.52639,3.53718,3.52453,3.53539,7520000.0
2008-03-14 06:58:00,3.53578,3.5364,3.52825,3.53573,5630000.0
2008-03-14 06:59:00,3.53562,3.53672,3.52654,3.53018,4880000.0
2008-03-14 07:00:00,3.53572,3.54009,3.52983,3.53827,5270000.0
2008-03-14 07:01:00,3.52771,3.53728,3.52769,3.53203,5260000.0
2008-03-14 07:02:00,3.53636,3.53659,3.53046,3.53659,6010000.0
2008-03-14 07:03:00,3.53518,3.53696,3.53194,3.53675,4890000.0
2008-03-14 07:04:00,3.53704,3.53704,3.52697,3.53623,6750000.0
2008-03-14 07:05:00,3.52594,3.53446,3.52594,3.53318,4880000.0
2008-03-14 07:06:00,3.53548,3.53567,3.53114,3.53533,4140000.0
2008-03-14 07:07:00,3.53556,3.53708,3.53163,3.53366,4140000.0
2008-03-14 07:08:00,3.529,3.53626,3.5256,3.53593,4890000.0
2008-03-14 07:09:00,3.53123,3.53571,3.52529,3.53571,6760000.0
2008-03-14 07:10:00,3.53702,3.53745,3.52749,3.53721,12400000.0
2008-03-14 07:11:00,3.53155,3.53679,3.53136,3.53574,5640000.0
2008-03-14 07:12:00,3.52534,3.53512,3.52332,3.53236,8260000.0
2008-03-14 07:13:00,3.53752,3.53752,3.52585,3.53491,5640000.0
2008-03-14 07:14:00,3.52724,3.53714,3.52724,3.53088,9770000.0
2008-03-14 07:15:00,3.53923,3.54031,3.52807,3.52807,6010000.0
2008-03-14 07:16:00,3.53856,3.53856,3.53204,3.53204,5260000.0
2008-03-14 07:17:00,3.5373,3.53915,3.52935,3.53696,6760000.0
2008-03-14 07:18:00,3.53141,3.53799,3.5275,3.53767,8260000.0
2008-03-14 07:19:00,3.5336,3.53732,3.53206,3.53352,6390000.0
2008-03-14 07:20:00,3.53603,3.53744,3.53074,3.53671,7520000.0
2008-03-14 07:21:00,3.52747,3.5393,3.52747,3.53426,7520000.0
2008-03-14 07:22:00,3.53669,3.53846,3.52809,3.52809,6760000.0
2008-03-14 07:23:00,3.53492,3.53903,3.53384,3.53734,6390000.0
2008-03-14 07:24:00,3.53692,3.53964,3.53283,3.53283,6770000.0
2008-03-14 07:25:00,3.53706,3.54061,3.52914,3.53372,15030000.0
2008-03-14 07:26:00,3.53875,3.54086,3.53572,3.5381,6760000.0
2008-03-14 07:27:00,3.53599,3.54006,3.53229,3.53834,5260000.0
2008-03-14 07:28:00,3.53333,3.53709,3.52702,3.53541,9020000.0
2008-03-14 07:29:00,3.53693,3.54057,3.52829,3.53631,6780000.0
2008-03-14 07:30:00,3.53844,3.54065,3.53482,3.53713,7130000.0
2008-03-14 07:31:00,3.53793,3.54081,3.52879,3.53611,16530000.0
2008-03-14 07:32:00,3.53644,3.53746,3.5336,3.53746,5260000.0
2008-03-14 07:33:00,3.53214,3.5368,3.52807,3.53264,5250000.0
2008-03-14 07:34:00,3.5374,3.53955,3.53068,3.53068,4510000.0
2008-03-14 07:35:00,3.53565,3.53721,3.53023,3.53451,6380000.0
2008-03-14 07:36:00,3.53609,3.5385,3.52976,3.53817,4890000.0
2008-03-14 07:37:00,3.53307,3.53708,3.52696,3.53704,10140000.0
2008-03-14 07:38:00,3.53507,3.53627,3.52548,3.52943,5270000.0
2008-03-14 07:39:00,3.53702,3.53944,3.52995,3.53778,3380000.0
2008-03-14 07:40:00,3.52731,3.5371,3.52731,3.53253,6010000.0
2008-03-14 07:41:00,3.53623,3.53623,3.5225,3.53577,6760000.0
2008-03-14 07:42:00,3.52948,3.54108,3.52948,3.53468,8640000.0
2008-03-14 07:43:00,3.53645,3.53645,3.52543,3.53643,11260000.0
2008-03-14 07:44:00,3.53656,3.53669,3.53187,3.53187,6010000.0
2008-03-14 07:45:00,3.53253,3.54335,3.53188,3.53805,9010000.0
2008-03-14 07:46:00,3.52855,3.5395,3.52855,3.53688,7880000.0
2008-03-14 07:47:00,3.53319,3.53686,3.5261,3.53613,7520000.0
2008-03-14 07:48:00,3.53301,3.5363,3.52759,3.52759,4130000.0
2008-03-14 07:49:00,3.53666,3.53666,3.52606,3.53425,6020000.0
2008-03-14 07:50:00,3.52778,3.53632,3.52762,3.53632,5250000.0
2008-03-14 07:51:00,3.53456,3.53649,3.52646,3.53146,6380000.0
2008-03-14 07:52:00,3.53408,3.53742,3.52705,3.53742,4880000.0
2008-03-14 07:53:00,3.53272,3.5375,3.52861,3.53488,5260000.0
2008-03-14 07:54:00,3.52758,3.53625,3.52738,3.53625,4140000.0
2008-03-14 07:55:00,3.53174,3.53647,3.53007,3.53285,4890000.0
2008-03-14 07:56:00,3.52929,3.53581,3.5262,3.53581,5640000.0
2008-03-14 07:57:00,3.53794,3.53977,3.52932,3.52932,7880000.0
2008-03-14 07:58:00,3.54011,3.54011,3.53328,3.53634,4890000.0
2008-03-14 07:59:00,3.53394,3.53713,3.52677,3.53491,7140000.0
2008-03-14 08:00:00,3.52727,3.53876,3.52727,3.53712,4140000.0
2008-03-14 08:01:00,3.5373,3.53862,3.529,3.53696,4880000.0
2008-03-14 08:02:00,3.53548,3.53645,3.53425,3.53617,5630000.0
2008-03-14 08:03:00,3.53639,3.5374,3.53568,3.53648,4140000.0
2008-03-14 08:04:00,3.53415,3.53584,3.5314,3.53507,4140000.0
2008-03-14 08:05:00,3.52739,3.53598,3.52717,3.53598,4880000.0
2008-03-14 08:06:00,3.53066,3.53631,3.52613,3.53577,7510000.0
2008-03-14 08:07:00,3.52738,3.53635,3.52738,3.53635,4510000.0
2008-03-14 08:08:00,3.53493,3.5353,3.52578,3.53455,4510000.0
2008-03-14 08:09:00,3.53559,3.53695,3.52998,3.52998,5250000.0
2008-03-14 08:10:00,3.53703,3.53714,3.52757,3.53325,6390000.0
2008-03-14 08:11:00,3.53089,3.53481,3.52478,3.53481,10520000.0
2008-03-14 08:12:00,3.53645,3.53751,3.52729,3.53519,5630000.0
2008-03-14 08:13:00,3.5328,3.53787,3.5328,3.53684,4510000.0
2008-03-14 08:14:00,3.5359,3.539,3.53287,3.53315,7510000.0
2008-03-14 08:15:00,3.53827,3.53852,3.53172,3.53281,6770000.0
2008-03-14 08:16:00,3.53757,3.54059,3.53277,3.53296,4510000.0
2008-03-14 08:17:00,3.53193,3.53531,3.53136,3.53382,4140000.0
2008-03-14 08:18:00,3.53614,3.53638,3.53098,3.5352,4140000.0
2008-03-14 08:19:00,3.5322,3.53673,3.52865,3.53232,5270000.0
2008-03-14 08:20:00,3.53243,3.53701,3.52836,3.52836,3770000.0
2008-03-14 08:21:00,3.52758,3.53705,3.52758,3.53705,4880000.0
2008-03-14 08:22:00,3.53778,3.53894,3.53531,3.53531,6380000.0
2008-03-14 08:23:00,3.53592,3.53603,3.52549,3.53556,5640000.0
2008-03-14 08:24:00,3.53605,3.53922,3.5328,3.53392,4140000.0
2008-03-14 08:25:00,3.53699,3.53806,3.52811,3.53222,5640000.0
2008-03-14 08:26:00,3.53603,3.53792,3.53237,3.5336,5650000.0
2008-03-14 08:27:00,3.53197,3.53723,3.53197,3.53723,6000000.0
2008-03-14 08:28:00,3.53385,3.53808,3.52829,3.52829,5630000.0
2008-03-14 08:29:00,3.53577,3.53736,3.53301,3.53556,4510000.0
2008-03-14 08:30:00,3.53943,3.53955,3.52863,3.52863,6760000.0
2008-03-14 08:31:00,3.52906,3.53599,3.52557,3.53599,6380000.0
2008-03-14 08:32:00,3.53277,3.53731,3.52752,3.53609,7880000.0
2008-03-14 08:33:00,3.53367,3.53864,3.52553,3.53154,6390000.0
2008-03-14 08:34:00,3.53629,3.53841,3.52829,3.52829,7510000.0
2008-03-14 08:35:00,3.53328,3.53723,3.52776,3.53723,6010000.0
2008-03-14 08:36:00,3.52532,3.53667,3.52532,3.53667,6010000.0
2008-03-14 08:37:00,3.53238,3.54009,3.52736,3.53722,7150000.0
2008-03-14 08:38:00,3.53706,3.53756,3.52924,3.53165,8250000.0
2008-03-14 08:39:00,3.53689,3.54137,3.5323,3.5323,3390000.0
2008-03-14 08:40:00,3.52782,3.53696,3.52427,3.53597,4140000.0
2008-03-14 08:41:00,3.5321,3.53856,3.52869,3.53673,4880000.0
2008-03-14 08:42:00,3.53703,3.53703,3.5292,3.53541,7510000.0
2008-03-14 08:43:00,3.53582,3.53772,3.53205,3.53684,6020000.0
2008-03-14 08:44:00,3.53327,3.53929,3.52714,3.53734,9410000.0
2008-03-14 08:45:00,3.53981,3.53981,3.52755,3.53701,6400000.0
2008-03-14 08:46:00,3.53614,3.53753,3.52816,3.53597,5630000.0
2008-03-14 08:47:00,3.53294,3.53674,3.52701,3.53674,7880000.0
2008-03-14 08:48:00,3.53602,3.53974,3.53348,3.53846,4140000.0
2008-03-14 08:49:00,3.53717,3.53801,3.52753,3.53601,7520000.0
2008-03-14 08:50:00,3.53446,3.53865,3.52725,3.52725,6770000.0
2008-03-14 08:51:00,3.5362,3.53778,3.52656,3.53288,8280000.0
2008-03-14 08:52:00,3.53345,3.53979,3.52764,3.53685,6750000.0
2008-03-14 08:53:00,3.53606,3.53707,3.52639,3.53461,6770000.0
2008-03-14 08:54:00,3.52734,3.53833,3.52734,3.53499,7510000.0
2008-03-14 08:55:00,3.52952,3.53395,3.5227,3.52463,4890000.0
2008-03-14 08:56:00,3.52927,3.53353,3.52735,3.52735,4140000.0
2008-03-14 08:57:00,3.53475,3.53475,3.52268,3.52268,4510000.0
2008-03-14 08:58:00,3.53409,3.53409,3.52557,3.53208,4510000.0
2008-03-14 08:59:00,3.52989,3.53386,3.52632,3.52853,6390000.0
2008-03-14 09:00:00,3.52771,3.53707,3.52487,3.53379,7160000.0
2008-03-14 09:01:00,3.52929,3.53713,3.52922,3.53494,7880000.0
2008-03-14 09:02:00,3.53074,3.53314,3.52569,3.52872,6380000.0
2008-03-14 09:03:00,3.5252,3.53661,3.5252,3.5295,7140000.0
2008-03-14 09:04:00,3.52948,3.53455,3.52697,3.5281,3770000.0
2008-03-14 09:05:00,3.52731,3.53381,3.52723,3.53302,5250000.0
2008-03-14 09:06:00,3.5311,3.53836,3.52678,3.53585,11270000.0
2008-03-14 09:07:00,3.52542,3.53415,3.52542,3.53237,4510000.0
2008-03-14 09:08:00,3.53112,3.53453,3.5224,3.53204,4520000.0
2008-03-14 09:09:00,3.52765,3.53415,3.52711,3.52751,6380000.0
2008-03-14 09:10:00,3.53124,3.53185,3.52438,3.52922,9030000.0
2008-03-14 09:11:00,3.53169,3.53406,3.52444,3.52689,9780000.0
2008-03-14 09:12:00,3.5246,3.53049,3.5246,3.5266,6390000.0
2008-03-14 09:13:00,3.53042,3.5326,3.52338,3.53194,10510000.0
2008-03-14 09:14:00,3.5248,3.5329,3.52045,3.5329,16900000.0
2008-03-14 09:15:00,3.53005,3.5322,3.52426,3.52426,9010000.0
2008-03-14 09:16:00,3.53436,3.53436,3.52857,3.5341,6760000.0
2008-03-14 09:17:00,3.5334,3.53551,3.52209,3.52209,4880000.0
2008-03-14 09:18:00,3.52954,3.53506,3.52767,3.53201,4890000.0
2008-03-14 09:19:00,3.53094,3.53151,3.52147,3.5314,4890000.0
2008-03-14 09:20:00,3.52708,3.53253,3.52708,3.53236,6760000.0
2008-03-14 09:21:00,3.52919,3.53139,3.5207,3.52663,6020000.0
2008-03-14 09:22:00,3.53013,3.53109,3.51842,3.53023,9030000.0
2008-03-14 09:23:00,3.52506,3.53083,3.52474,3.52771,4880000.0
2008-03-14 09:24:00,3.5292,3.52992,3.52081,3.52951,6380000.0
2008-03-14 09:25:00,3.52736,3.53106,3.51998,3.52943,6770000.0
2008-03-14 09:26:00,3.53005,3.53132,3.51863,3.5295,7900000.0
2008-03-14 09:27:00,3.52517,3.53269,3.52517,3.53082,4880000.0
2008-03-14 09:28:00,3.5261,3.53255,3.52158,3.52579,10140000.0
2008-03-14 09:29:00,3.52856,3.53192,3.52212,3.52219,12400000.0
2008-03-14 09:30:00,3.53333,3.53622,3.52807,3.53061,6770000.0
2008-03-14 09:31:00,3.53246,3.53499,3.52883,3.52899,5260000.0
2008-03-14 09:32:00,3.52602,3.53181,3.52602,3.53181,5250000.0
2008-03-14 09:33:00,3.53021,3.53128,3.52074,3.53002,6750000.0
2008-03-14 09:34:00,3.52761,3.53497,3.52735,3.53102,6770000.0
2008-03-14 09:35:00,3.53278,3.53391,3.52839,3.53391,5630000.0
2008-03-14 09:36:00,3.52448,3.53288,3.5228,3.53276,8640000.0
2008-03-14 09:37:00,3.53507,3.53657,3.5315,3.53581,5250000.0
2008-03-14 09:38:00,3.53276,3.53371,3.5262,3.53371,4510000.0
2008-03-14 09:39:00,3.53345,3.53345,3.52396,3.53219,6760000.0
2008-03-14 09:40:00,3.53154,3.53365,3.52414,3.52414,8260000.0
2008-03-14 09:41:00,3.5279,3.53228,3.51953,3.52381,5640000.0
2008-03-14 09:42:00,3.52915,3.53429,3.52656,3.52753,6020000.0
2008-03-14 09:43:00,3.52996,3.5324,3.52312,3.53002,4880000.0
2008-03-14 09:44:00,3.53175,3.53463,3.52728,3.53463,12020000.0
2008-03-14 09:45:00,3.52677,3.53368,3.5226,3.53368,4880000.0
2008-03-14 09:46:00,3.53508,3.53557,3.52407,3.53399,7900000.0
2008-03-14 09:47:00,3.53234,3.53234,3.51902,3.53112,7130000.0
2008-03-14 09:48:00,3.53352,3.53352,3.52559,3.53222,6010000.0
2008-03-14 09:49:00,3.53201,3.53201,3.52084,3.53169,4510000.0
2008-03-14 09:50:00,3.52202,3.53519,3.52202,3.53333,7140000.0
2008-03-14 09:51:00,3.53167,3.53249,3.52593,3.529,4880000.0
2008-03-14 09:52:00,3.52863,3.53303,3.52844,3.53256,5640000.0
2008-03-14 09:53:00,3.53026,3.53309,3.52163,3.52379,6400000.0
2008-03-14 09:54:00,3.52894,3.53145,3.52196,3.53145,4510000.0
2008-03-14 09:55:00,3.53346,3.53346,3.52375,3.52375,4510000.0
2008-03-14 09:56:00,3.53129,3.53361,3.5251,3.52775,6020000.0
2008-03-14 09:57:00,3.53283,3.5334,3.52692,3.52692,4510000.0
2008-03-14 09:58:00,3.53245,3.53245,3.51931,3.53133,6390000.0
2008-03-14 09:59:00,3.52386,3.5344,3.52385,3.53377,11280000.0
2008-03-14 10:00:00,3.53196,3.5333,3.52384,3.52993,5630000.0
2008-03-14 10:01:00,3.52865,3.53302,3.52865,3.53288,4880000.0
2008-03-14 10:02:00,3.53189,3.53189,3.52148,3.52972,6770000.0
2008-03-14 10:03:00,3.52704,3.53165,3.51828,3.53165,10890000.0
2008-03-14 10:04:00,3.53373,3.53393,3.5244,3.53106,6390000.0
2008-03-14 10:05:00,3.53307,3.53307,3.52311,3.52544,5630000.0
2008-03-14 10:06:00,3.53451,3.53618,3.52378,3.52378,4890000.0
2008-03-14 10:07:00,3.53291,3.53317,3.52205,3.52291,4890000.0
2008-03-14 10:08:00,3.53271,3.53391,3.5282,3.53263,8270000.0
2008-03-14 10:09:00,3.52645,3.53254,3.52269,3.53254,6770000.0
2008-03-14 10:10:00,3.52245,3.53247,3.52245,3.53182,6770000.0
2008-03-14 10:11:00,3.53116,3.5335,3.52123,3.53272,10520000.0
2008-03-14 10:12:00,3.53174,3.53213,3.52489,3.52855,7140000.0
2008-03-14 10:13:00,3.53191,3.53218,3.52552,3.52634,5640000.0
2008-03-14 10:14:00,3.52917,3.5327,3.52226,3.5327,12780000.0
2008-03-14 10:15:00,3.53386,3.53386,3.52496,3.53308,6760000.0
2008-03-14 10:16:00,3.53215,3.53215,3.52464,3.53178,4880000.0
2008-03-14 10:17:00,3.52819,3.52966,3.52235,3.52802,4890000.0
2008-03-14 10:18:00,3.53323,3.53385,3.52511,3.53262,5260000.0
2008-03-14 10:19:00,3.52711,3.53388,3.52132,3.53003,7510000.0
2008-03-14 10:20:00,3.52982,3.53049,3.51642,3.52589,10130000.0
2008-03-14 10:21:00,3.53085,3.53187,3.52234,3.53089,11260000.0
2008-03-14 10:22:00,3.52913,3.52913,3.51699,3.52557,4900000.0
2008-03-14 10:23:00,3.53049,3.53056,3.51919,3.51919,4510000.0
2008-03-14 10:24:00,3.52946,3.53112,3.52225,3.53112,7510000.0
2008-03-14 10:25:00,3.52205,3.52606,3.51973,3.52168,4890000.0
2008-03-14 10:26:00,3.53072,3.53234,3.52456,3.52646,6390000.0
2008-03-14 10:27:00,3.53085,3.53093,3.52229,3.53075,6000000.0
2008-03-14 10:28:00,3.52424,3.53084,3.52424,3.52434,4880000.0
2008-03-14 10:29:00,3.52699,3.52988,3.51871,3.52953,17270000.0
2008-03-14 10:30:00,3.53222,3.53222,3.52389,3.52389,6400000.0
2008-03-14 10:31:00,3.52891,3.53304,3.52032,3.5301,9760000.0
2008-03-14 10:32:00,3.53083,3.53214,3.52296,3.53214,5630000.0
2008-03-14 10:33:00,3.52668,3.53063,3.52025,3.52641,5260000.0
2008-03-14 10:34:00,3.52953,3.53051,3.52098,3.52228,7140000.0
2008-03-14 10:35:00,3.5263,3.53206,3.52511,3.52649,5630000.0
2008-03-14 10:36:00,3.52876,3.53178,3.52401,3.52807,5270000.0
2008-03-14 10:37:00,3.53169,3.53169,3.52246,3.53071,7140000.0
2008-03-14 10:38:00,3.52801,3.53204,3.52667,3.52965,5650000.0
2008-03-14 10:39:00,3.5248,3.53213,3.5248,3.52792,5250000.0
2008-03-14 10:40:00,3.53211,3.53211,3.52041,3.53144,5640000.0
2008-03-14 10:41:00,3.5299,3.53298,3.52375,3.53298,5630000.0
2008-03-14 10:42:00,3.52837,3.53451,3.52394,3.52663,6010000.0
2008-03-14 10:43:00,3.52864,3.53442,3.52401,3.5265,6390000.0
2008-03-14 10:44:00,3.52762,3.53134,3.52571,3.52956,6010000.0
2008-03-14 10:45:00,3.53083,3.53139,3.52468,3.53139,6010000.0
2008-03-14 10:46:00,3.53026,3.53094,3.52145,3.53094,4890000.0
2008-03-14 10:47:00,3.52659,3.53245,3.52537,3.53245,4140000.0
2008-03-14 10:48:00,3.53156,3.53156,3.52004,3.52555,6390000.0
2008-03-14 10:49:00,3.52779,3.53167,3.52412,3.52636,6770000.0
2008-03-14 10:50:00,3.53241,3.53241,3.5251,3.53082,8250000.0
2008-03-14 10:51:00,3.52766,3.53244,3.51944,3.53003,5630000.0
2008-03-14 10:52:00,3.53032,3.53193,3.52568,3.52943,5630000.0
2008-03-14 10:53:00,3.52346,3.53194,3.52067,3.53043,6750000.0
2008-03-14 10:54:00,3.52848,3.53308,3.52333,3.53308,4890000.0
2008-03-14 10:55:00,3.53313,3.53371,3.52513,3.532,7140000.0
2008-03-14 10:56:00,3.53351,3.53351,3.52343,3.52669,7510000.0
2008-03-14 10:57:00,3.5288,3.53404,3.52728,3.53064,6010000.0
2008-03-14 10:58:00,3.53246,3.53273,3.52787,3.53252,4510000.0
2008-03-14 10:59:00,3.52947,3.53318,3.5221,3.53318,6010000.0
2008-03-14 11:00:00,3.52961,3.53596,3.52451,3.52466,13160000.0
2008-03-14 11:01:00,3.53287,3.53287,3.52582,3.53214,5260000.0
2008-03-14 11:02:00,3.52398,3.53742,3.52272,3.52272,6760000.0
2008-03-14 11:03:00,3.52473,3.53129,3.52183,3.52769,6760000.0
2008-03-14 11:04:00,3.52814,3.53183,3.52351,3.52734,4510000.0
2008-03-14 11:05:00,3.52816,3.53499,3.52147,3.52943,6760000.0
2008-03-14 11:06:00,3.53175,3.53253,3.52173,3.53253,6020000.0
2008-03-14 11:07:00,3.52352,3.53278,3.52352,3.52701,5630000.0
2008-03-14 11:08:00,3.5316,3.5316,3.52038,3.53066,5270000.0
2008-03-14 11:09:00,3.53169,3.53229,3.51966,3.53081,4520000.0
2008-03-14 11:10:00,3.52705,3.53208,3.52189,3.5297,5640000.0
2008-03-14 11:11:00,3.53163,3.53193,3.52169,3.53166,8260000.0
2008-03-14 11:12:00,3.53292,3.53292,3.52356,3.53216,7880000.0
2008-03-14 11:13:00,3.52882,3.53253,3.52561,3.53253,4890000.0
2008-03-14 11:14:00,3.52995,3.53343,3.52166,3.52853,10900000.0
2008-03-14 11:15:00,3.52892,3.53352,3.52721,3.53326,4150000.0
2008-03-14 11:16:00,3.5262,3.53339,3.52322,3.53064,4890000.0
2008-03-14 11:17:00,3.53233,3.53233,3.52375,3.52427,4880000.0
2008-03-14 11:18:00,3.52911,3.53164,3.52294,3.53164,4510000.0
2008-03-14 11:19:00,3.52799,3.5337,3.52718,3.53345,3770000.0
2008-03-14 11:20:00,3.52205,3.53175,3.52205,3.53166,4510000.0
2008-03-14 11:21:00,3.52609,3.53104,3.52296,3.52494,4530000.0
2008-03-14 11:22:00,3.53166,3.53166,3.5291,3.53152,6760000.0
2008-03-14 11:23:00,3.53006,3.53078,3.52184,3.52735,5260000.0
2008-03-14 11:24:00,3.52058,3.5304,3.52058,3.52939,4900000.0
2008-03-14 11:25:00,3.52816,3.53342,3.52487,3.53219,5640000.0
2008-03-14 11:26:00,3.52566,3.53065,3.52347,3.53046,5250000.0
2008-03-14 11:27:00,3.52993,3.52993,3.52329,3.52427,6760000.0
2008-03-14 11:28:00,3.52324,3.53088,3.51944,3.52816,7510000.0
2008-03-14 11:29:00,3.52258,3.52983,3.52258,3.52562,10890000.0
2008-03-14 11:30:00,3.5288,3.52953,3.51706,3.52068,5640000.0
2008-03-14 11:31:00,3.51883,3.52884,3.51883,3.52884,4880000.0
2008-03-14 11:32:00,3.52818,3.52991,3.51988,3.52545,7140000.0
2008-03-14 11:33:00,3.52786,3.52786,3.51772,3.52649,6750000.0
2008-03-14 11:34:00,3.51999,3.52729,3.51999,3.52729,4510000.0
2008-03-14 11:35:00,3.52728,3.52879,3.52173,3.5263,5640000.0
2008-03-14 11:36:00,3.52455,3.5253,3.51287,3.5253,8260000.0
2008-03-14 11:37:00,3.52766,3.52766,3.5204,3.52688,7500000.0
2008-03-14 11:38:00,3.52606,3.52606,3.51549,3.52588,6000000.0
2008-03-14 11:39:00,3.5228,3.52672,3.52021,3.52672,4140000.0
2008-03-14 11:40:00,3.52156,3.52733,3.51706,3.51706,5250000.0
2008-03-14 11:41:00,3.52765,3.52776,3.52115,3.52776,4900000.0
2008-03-14 11:42:00,3.52599,3.52734,3.5227,3.5227,4510000.0
2008-03-14 11:43:00,3.52306,3.52696,3.52078,3.52357,7520000.0
2008-03-14 11:44:00,3.52509,3.53117,3.52268,3.52268,6000000.0
2008-03-14 11:45:00,3.52207,3.52873,3.52207,3.52845,4880000.0
2008-03-14 11:46:00,3.52186,3.52621,3.518,3.52621,7140000.0
2008-03-14 11:47:00,3.51887,3.52607,3.51821,3.52607,4520000.0
2008-03-14 11:48:00,3.52561,3.52561,3.51548,3.52082,6760000.0
2008-03-14 11:49:00,3.52492,3.52648,3.51723,3.52648,4510000.0
2008-03-14 11:50:00,3.52768,3.52768,3.51828,3.52528,6010000.0
2008-03-14 11:51:00,3.52487,3.52487,3.51824,3.52029,4890000.0
2008-03-14 11:52:00,3.52384,3.52596,3.51831,3.52573,4510000.0
2008-03-14 11:53:00,3.52115,3.52714,3.51796,3.51796,7880000.0
2008-03-14 11:54:00,3.527,3.52773,3.51837,3.52201,7890000.0
2008-03-14 11:55:00,3.52232,3.52569,3.51739,3.52263,4890000.0
2008-03-14 11:56:00,3.52106,3.52489,3.52106,3.52343,4510000.0
2008-03-14 11:57:00,3.51762,3.52697,3.51724,3.52153,5640000.0
2008-03-14 11:58:00,3.52221,3.52577,3.51958,3.52153,5640000.0
2008-03-14 11:59:00,3.52483,3.52644,3.51764,3.52598,7520000.0
2008-03-14 12:00:00,3.52225,3.52678,3.51961,3.52367,4140000.0
2008-03-14 12:01:00,3.52255,3.52612,3.51782,3.52375,6770000.0
2008-03-14 12:02:00,3.527,3.52811,3.51723,3.52784,7510000.0
2008-03-14 12:03:00,3.52177,3.52825,3.52151,3.52825,4880000.0
2008-03-14 12:04:00,3.52921,3.52921,3.52156,3.52758,5640000.0
2008-03-14 12:05:00,3.52816,3.52816,3.52162,3.52332,5260000.0
2008-03-14 12:06:00,3.52317,3.52859,3.51868,3.51868,4880000.0
2008-03-14 12:07:00,3.52039,3.52982,3.51994,3.52458,4520000.0
2008-03-14 12:08:00,3.52142,3.52857,3.51745,3.52857,4520000.0
2008-03-14 12:09:00,3.52419,3.53069,3.52114,3.52998,5250000.0
2008-03-14 12:10:00,3.52825,3.52825,3.5229,3.5238,5630000.0
2008-03-14 12:11:00,3.5253,3.52769,3.51739,3.51739,4140000.0
2008-03-14 12:12:00,3.5269,3.52791,3.52301,3.52319,5650000.0
2008-03-14 12:13:00,3.52447,3.52702,3.51922,3.52263,4880000.0
2008-03-14 12:14:00,3.52824,3.52913,3.51939,3.52671,7130000.0
2008-03-14 12:15:00,3.52848,3.52848,3.52258,3.52827,10880000.0
2008-03-14 12:16:00,3.52115,3.52715,3.52086,3.52253,4510000.0
2008-03-14 12:17:00,3.52435,3.527,3.52195,3.52237,4880000.0
2008-03-14 12:18:00,3.52571,3.52786,3.52074,3.52745,6010000.0
2008-03-14 12:19:00,3.52787,3.52833,3.5201,3.52401,4510000.0
2008-03-14 12:20:00,3.5277,3.52873,3.52253,3.52576,5260000.0
2008-03-14 12:21:00,3.52924,3.53048,3.5247,3.5247,7140000.0
2008-03-14 12:22:00,3.5247,3.53,3.5247,3.529,5630000.0
2008-03-14 12:23:00,3.52431,3.52964,3.52232,3.52359,5260000.0
2008-03-14 12:24:00,3.52384,3.52956,3.5177,3.52941,8260000.0
2008-03-14 12:25:00,3.52191,3.52781,3.51742,3.5241,9400000.0
2008-03-14 12:26:00,3.5255,3.52971,3.51993,3.52001,9390000.0
2008-03-14 12:27:00,3.52889,3.52908,3.51942,3.52908,4890000.0
2008-03-14 12:28:00,3.5292,3.5292,3.52118,3.52797,4890000.0
2008-03-14 12:29:00,3.52735,3.52888,3.5221,3.5288,5630000.0
2008-03-14 12:30:00,3.52743,3.52801,3.51582,3.52801,19150000.0
2008-03-14 12:31:00,3.52337,3.5299,3.52337,3.5299,6390000.0
2008-03-14 12:32:00,3.51817,3.52692,3.51817,3.52459,6390000.0
2008-03-14 12:33:00,3.52527,3.52827,3.51584,3.52827,6010000.0
2008-03-14 12:34:00,3.52154,3.52821,3.52051,3.52821,4880000.0
2008-03-14 12:35:00,3.52305,3.52772,3.52211,3.52716,4520000.0
2008-03-14 12:36:00,3.52744,3.52744,3.51647,3.52438,3770000.0
2008-03-14 12:37:00,3.52773,3.52832,3.51844,3.5281,7510000.0
2008-03-14 12:38:00,3.5228,3.52719,3.52048,3.5269,5260000.0
2008-03-14 12:39:00,3.5178,3.52771,3.51633,3.52544,6780000.0
2008-03-14 12:40:00,3.51811,3.52909,3.51811,3.52889,5630000.0
2008-03-14 12:41:00,3.52226,3.52543,3.51341,3.52506,6010000.0
2008-03-14 12:42:00,3.52195,3.52746,3.5162,3.52746,8640000.0
2008-03-14 12:43:00,3.52616,3.5276,3.5216,3.52437,5640000.0
2008-03-14 12:44:00,3.51948,3.52614,3.51759,3.52568,4880000.0
2008-03-14 12:45:00,3.52661,3.52766,3.51755,3.52297,4520000.0
2008-03-14 12:46:00,3.52641,3.52913,3.51605,3.52316,5630000.0
2008-03-14 12:47:00,3.52789,3.52789,3.51913,3.52334,4140000.0
2008-03-14 12:48:00,3.51787,3.527,3.51787,3.52296,5260000.0
2008-03-14 12:49:00,3.52778,3.52778,3.51805,3.51951,4140000.0
2008-03-14 12:50:00,3.52531,3.52811,3.51649,3.5243,4880000.0
2008-03-14 12:51:00,3.52452,3.52759,3.52052,3.52759,5260000.0
2008-03-14 12:52:00,3.52797,3.52928,3.52243,3.52908,5630000.0
2008-03-14 12:53:00,3.52417,3.52785,3.51761,3.52785,6010000.0
2008-03-14 12:54:00,3.5251,3.52697,3.51407,3.52697,4890000.0
2008-03-14 12:55:00,3.5211,3.52637,3.5211,3.52551,4510000.0
2008-03-14 12:56:00,3.52429,3.52839,3.52272,3.52491,6010000.0
2008-03-14 12:57:00,3.52012,3.52858,3.51853,3.52798,9030000.0
2008-03-14 12:58:00,3.52448,3.52719,3.5193,3.5193,7510000.0
2008-03-14 12:59:00,3.52841,3.52841,3.51779,3.52679,4520000.0
2008-03-14 13:00:00,3.52799,3.52829,3.52089,3.52815,7890000.0
2008-03-14 13:01:00,3.5265,3.5305,3.51998,3.52898,7520000.0
2008-03-14 13:02:00,3.52125,3.52681,3.51481,3.52603,6000000.0
2008-03-14 13:03:00,3.52129,3.52875,3.51761,3.52875,7890000.0
2008-03-14 13:04:00,3.52871,3.52871,3.51711,3.52455,5260000.0
2008-03-14 13:05:00,3.5201,3.52714,3.51723,3.52714,6020000.0
2008-03-14 13:06:00,3.52467,3.52803,3.51696,3.52803,6760000.0
2008-03-14 13:07:00,3.52438,3.52801,3.52206,3.52206,4890000.0
2008-03-14 13:08:00,3.52804,3.5297,3.52184,3.52741,5260000.0
2008-03-14 13:09:00,3.52339,3.5288,3.51596,3.5288,13520000.0
2008-03-14 13:10:00,3.52815,3.52893,3.52152,3.52857,4140000.0
2008-03-14 13:11:00,3.52854,3.52983,3.51874,3.52983,4140000.0
2008-03-14 13:12:00,3.52819,3.52819,3.51449,3.52279,7880000.0
2008-03-14 13:13:00,3.52541,3.52697,3.51485,3.52604,6760000.0
2008-03-14 13:14:00,3.5282,3.5282,3.51598,3.52398,9010000.0
2008-03-14 13:15:00,3.52304,3.52978,3.52121,3.52365,7510000.0
2008-03-14 13:16:00,3.52376,3.53083,3.52113,3.52683,4890000.0
2008-03-14 13:17:00,3.52374,3.5311,3.52374,3.5311,6760000.0
2008-03-14 13:18:00,3.52926,3.53108,3.52071,3.53067,7130000.0
2008-03-14 13:19:00,3.51932,3.53158,3.51932,3.5287,6770000.0
2008-03-14 13:20:00,3.52488,3.52615,3.51776,3.52368,5270000.0
2008-03-14 13:21:00,3.52693,3.52984,3.51903,3.52984,8250000.0
2008-03-14 13:22:00,3.53144,3.53144,3.52271,3.52751,5270000.0
2008-03-14 13:23:00,3.52658,3.53286,3.52572,3.53037,6760000.0
2008-03-14 13:24:00,3.52443,3.5322,3.52115,3.5322,3770000.0
2008-03-14 13:25:00,3.52966,3.53243,3.52212,3.53243,6010000.0
2008-03-14 13:26:00,3.53071,3.53608,3.52719,3.53507,5260000.0
2008-03-14 13:27:00,3.53522,3.53568,3.52877,3.53292,6010000.0
2008-03-14 13:28:00,3.53186,3.53838,3.52775,3.53838,7140000.0
2008-03-14 13:29:00,3.53682,3.53955,3.53366,3.53955,4880000.0
2008-03-14 13:30:00,3.53305,3.53835,3.53305,3.53659,5660000.0
2008-03-14 13:31:00,3.53399,3.53947,3.53254,3.53703,3400000.0
2008-03-14 13:32:00,3.53952,3.53952,3.53417,3.53542,4520000.0
2008-03-14 13:33:00,3.53508,3.53923,3.52624,3.53167,10900000.0
2008-03-14 13:34:00,3.53412,3.53841,3.5296,3.53167,6400000.0
2008-03-14 13:35:00,3.53616,3.53777,3.52795,3.53555,5640000.0
2008-03-14 13:36:00,3.53181,3.53814,3.52302,3.53814,6390000.0
2008-03-14 13:37:00,3.53903,3.53903,3.52664,3.53882,6760000.0
2008-03-14 13:38:00,3.53881,3.53931,3.53483,3.53483,4140000.0
2008-03-14 13:39:00,3.53847,3.53847,3.53046,3.53136,4510000.0
2008-03-14 13:40:00,3.52738,3.53607,3.52437,3.53607,6760000.0
2008-03-14 13:41:00,3.53781,3.53781,3.5264,3.53557,6010000.0
2008-03-14 13:42:00,3.53382,3.5362,3.5266,3.53589,6010000.0
2008-03-14 13:43:00,3.53037,3.53703,3.52668,3.53703,5640000.0
2008-03-14 13:44:00,3.53661,3.53694,3.52731,3.53134,9390000.0
2008-03-14 13:45:00,3.53522,3.53525,3.5269,3.53118,7140000.0
2008-03-14 13:46:00,3.53695,3.53695,3.52699,3.52985,9390000.0
2008-03-14 13:47:00,3.53511,3.53522,3.5286,3.53188,5640000.0
2008-03-14 13:48:00,3.52914,3.53758,3.52748,3.53758,6380000.0
2008-03-14 13:49:00,3.53084,3.53522,3.53084,3.53522,6010000.0
2008-03-14 13:50:00,3.52993,3.53442,3.52563,3.53442,6400000.0
2008-03-14 13:51:00,3.53642,3.53642,3.52704,3.53139,4140000.0
2008-03-14 13:52:00,3.53242,3.53677,3.52998,3.53014,4900000.0
2008-03-14 13:53:00,3.52744,3.53254,3.52312,3.52605,10130000.0
2008-03-14 13:54:00,3.53134,3.53602,3.52316,3.52706,14270000.0
2008-03-14 13:55:00,3.53689,3.53749,3.53035,3.53688,6400000.0
2008-03-14 13:56:00,3.53577,3.53757,3.53052,3.53757,4880000.0
2008-03-14 13:57:00,3.53344,3.5366,3.52856,3.53251,6010000.0
2008-03-14 13:58:00,3.52969,3.53947,3.52969,3.53947,5630000.0
2008-03-14 13:59:00,3.53401,3.54,3.53373,3.53746,6770000.0
2008-03-14 14:00:00,3.54014,3.54337,3.53082,3.5345,11650000.0
2008-03-14 14:01:00,3.53529,3.54058,3.52948,3.54058,3770000.0
2008-03-14 14:02:00,3.53398,3.53823,3.52481,3.53392,6020000.0
2008-03-14 14:03:00,3.53884,3.54107,3.53154,3.53974,12390000.0
2008-03-14 14:04:00,3.54004,3.54004,3.52885,3.52948,4510000.0
2008-03-14 14:05:00,3.53359,3.53764,3.52518,3.53694,5260000.0
2008-03-14 14:06:00,3.53792,3.53801,3.5293,3.53423,10500000.0
2008-03-14 14:07:00,3.53866,3.54028,3.53011,3.54028,6390000.0
2008-03-14 14:08:00,3.53126,3.53913,3.53108,3.53913,4890000.0
2008-03-14 14:09:00,3.53342,3.53873,3.53217,3.53513,5260000.0
2008-03-14 14:10:00,3.53735,3.53735,3.52285,3.5326,7500000.0
2008-03-14 14:11:00,3.53217,3.53726,3.52561,3.53003,6770000.0
2008-03-14 14:12:00,3.53403,3.54004,3.52976,3.53439,6390000.0
2008-03-14 14:13:00,3.53332,3.53649,3.52686,3.53649,5280000.0
2008-03-14 14:14:00,3.53881,3.53881,3.52594,3.53482,4510000.0
2008-03-14 14:15:00,3.53621,3.53917,3.53093,3.53093,8650000.0
2008-03-14 14:16:00,3.53743,3.53743,3.52732,3.53338,5650000.0
2008-03-14 14:17:00,3.53558,3.53572,3.52693,3.53572,6010000.0
2008-03-14 14:18:00,3.528,3.53393,3.52542,3.53342,4530000.0
2008-03-14 14:19:00,3.53296,3.53565,3.52971,3.53118,5640000.0
2008-03-14 14:20:00,3.52576,3.53515,3.52576,3.52625,4150000.0
2008-03-14 14:21:00,3.53125,3.5352,3.52667,3.5352,6760000.0
2008-03-14 14:22:00,3.53208,3.5337,3.52493,3.53139,7880000.0
2008-03-14 14:23:00,3.53054,3.53572,3.53054,3.53063,7880000.0
2008-03-14 14:24:00,3.52992,3.53404,3.52136,3.53267,9020000.0
2008-03-14 14:25:00,3.53332,3.5346,3.52556,3.5303,12020000.0
2008-03-14 14:26:00,3.52982,3.53663,3.52982,3.53102,6010000.0
2008-03-14 14:27:00,3.53472,3.53552,3.52614,3.5305,6010000.0
2008-03-14 14:28:00,3.53014,3.53519,3.52921,3.53159,7890000.0
2008-03-14 14:29:00,3.53417,3.53497,3.52759,3.53497,4880000.0
2008-03-14 14:30:00,3.53577,3.53577,3.52704,3.53556,7890000.0
2008-03-14 14:31:00,3.53358,3.53484,3.52696,3.52766,6390000.0
2008-03-14 14:32:00,3.52306,3.53217,3.52066,3.53217,7520000.0
2008-03-14 14:33:00,3.53204,3.53474,3.52829,3.53279,7510000.0
2008-03-14 14:34:00,3.52749,3.53042,3.52521,3.53023,5250000.0
2008-03-14 14:35:00,3.52872,3.52989,3.51982,3.52989,4890000.0
2008-03-14 14:36:00,3.51909,3.53118,3.51909,3.52434,6020000.0
2008-03-14 14:37:00,3.52411,3.52892,3.52344,3.52344,4880000.0
2008-03-14 14:38:00,3.5281,3.52942,3.52253,3.52942,5650000.0
2008-03-14 14:39:00,3.5253,3.52931,3.52246,3.5273,5630000.0
2008-03-14 14:40:00,3.52259,3.52739,3.52258,3.52725,5250000.0
2008-03-14 14:41:00,3.52376,3.52698,3.51816,3.52559,5250000.0
2008-03-14 14:42:00,3.52631,3.52874,3.51911,3.52445,8640000.0
2008-03-14 14:43:00,3.52577,3.52622,3.51864,3.52622,6020000.0
2008-03-14 14:44:00,3.52638,3.52743,3.51684,3.52454,7530000.0
2008-03-14 14:45:00,3.52402,3.52755,3.51319,3.52583,7140000.0
2008-03-14 14:46:00,3.51805,3.5258,3.5169,3.52108,6010000.0
2008-03-14 14:47:00,3.51978,3.5257,3.5142,3.52375,7510000.0
2008-03-14 14:48:00,3.52489,3.52489,3.51718,3.52395,6000000.0
2008-03-14 14:49:00,3.52581,3.52737,3.51954,3.5258,6760000.0
2008-03-14 14:50:00,3.52219,3.5292,3.52219,3.5272,10150000.0
2008-03-14 14:51:00,3.52135,3.52667,3.52,3.52,5260000.0
2008-03-14 14:52:00,3.52619,3.52619,3.5155,3.5155,5260000.0
2008-03-14 14:53:00,3.52208,3.5249,3.51861,3.52016,6760000.0
2008-03-14 14:54:00,3.52219,3.52671,3.52057,3.52654,6010000.0
2008-03-14 14:55:00,3.52726,3.52726,3.51415,3.52212,6760000.0
2008-03-14 14:56:00,3.51813,3.52642,3.51771,3.51775,6010000.0
2008-03-14 14:57:00,3.52132,3.52681,3.51839,3.52671,6390000.0
2008-03-14 14:58:00,3.51655,3.52477,3.51194,3.5163,5260000.0
2008-03-14 14:59:00,3.52399,3.52618,3.51437,3.51653,11650000.0
2008-03-14 15:00:00,3.52108,3.52582,3.51936,3.52206,10520000.0
2008-03-14 15:01:00,3.52596,3.52708,3.51964,3.52579,7520000.0
2008-03-14 15:02:00,3.5187,3.52427,3.51376,3.52319,7140000.0
2008-03-14 15:03:00,3.52385,3.52385,3.51324,3.51732,6380000.0
2008-03-14 15:04:00,3.52295,3.52915,3.51748,3.52482,9020000.0
2008-03-14 15:05:00,3.51727,3.52445,3.51612,3.5242,5260000.0
2008-03-14 15:06:00,3.51774,3.52424,3.51108,3.52142,7890000.0
2008-03-14 15:07:00,3.51414,3.52328,3.51414,3.52328,5260000.0
2008-03-14 15:08:00,3.52239,3.52285,3.51751,3.51831,5260000.0
2008-03-14 15:09:00,3.52401,3.52401,3.51277,3.52238,7130000.0
2008-03-14 15:10:00,3.5222,3.52498,3.51488,3.52498,7140000.0
2008-03-14 15:11:00,3.51632,3.52593,3.51632,3.52167,5260000.0
2008-03-14 15:12:00,3.52079,3.52572,3.52079,3.52567,5260000.0
2008-03-14 15:13:00,3.52481,3.52481,3.51144,3.51652,4880000.0
2008-03-14 15:14:00,3.52463,3.52546,3.51537,3.52356,13530000.0
2008-03-14 15:15:00,3.52114,3.52455,3.51787,3.51787,4510000.0
2008-03-14 15:16:00,3.51915,3.52386,3.5148,3.52307,4520000.0
2008-03-14 15:17:00,3.52471,3.52471,3.51439,3.52423,8650000.0
2008-03-14 15:18:00,3.52375,3.52597,3.51634,3.52574,5650000.0
2008-03-14 15:19:00,3.52035,3.52449,3.5161,3.5161,5250000.0
2008-03-14 15:20:00,3.52438,3.52438,3.51277,3.51993,4520000.0
2008-03-14 15:21:00,3.51954,3.52319,3.51098,3.51981,8270000.0
2008-03-14 15:22:00,3.52007,3.52598,3.5195,3.52598,4510000.0
2008-03-14 15:23:00,3.52511,3.52693,3.51661,3.52351,7510000.0
2008-03-14 15:24:00,3.52317,3.52764,3.51461,3.52506,7140000.0
2008-03-14 15:25:00,3.52814,3.52814,3.52185,3.5224,5250000.0
2008-03-14 15:26:00,3.52735,3.52747,3.51566,3.52747,6760000.0
2008-03-14 15:27:00,3.52248,3.52588,3.51331,3.52268,9770000.0
2008-03-14 15:28:00,3.52413,3.52813,3.52233,3.52454,4880000.0
2008-03-14 15:29:00,3.52519,3.52938,3.51977,3.51977,5260000.0
2008-03-14 15:30:00,3.52983,3.53011,3.52497,3.52506,7900000.0
2008-03-14 15:31:00,3.52502,3.52893,3.51896,3.52241,7510000.0
2008-03-14 15:32:00,3.52761,3.52923,3.51994,3.52923,4510000.0
2008-03-14 15:33:00,3.53023,3.53037,3.52347,3.52948,4510000.0
2008-03-14 15:34:00,3.52708,3.53018,3.5218,3.52864,7890000.0
2008-03-14 15:35:00,3.5257,3.53083,3.5243,3.5243,6390000.0
2008-03-14 15:36:00,3.53059,3.53124,3.52214,3.52738,7130000.0
2008-03-14 15:37:00,3.52887,3.53059,3.52087,3.52087,5260000.0
2008-03-14 15:38:00,3.52467,3.53087,3.52053,3.53086,6020000.0
2008-03-14 15:39:00,3.52934,3.52934,3.52332,3.5289,5260000.0
2008-03-14 15:40:00,3.52891,3.52998,3.52029,3.52973,6390000.0
2008-03-14 15:41:00,3.52603,3.52926,3.51635,3.52926,8640000.0
2008-03-14 15:42:00,3.52589,3.53028,3.52229,3.52229,6000000.0
2008-03-14 15:43:00,3.52008,3.5284,3.52008,3.5273,4140000.0
2008-03-14 15:44:00,3.52677,3.52864,3.51718,3.52864,7510000.0
2008-03-14 15:45:00,3.52627,3.52858,3.51974,3.52857,4880000.0
2008-03-14 15:46:00,3.52765,3.52993,3.52083,3.52891,4520000.0
2008-03-14 15:47:00,3.51835,3.52828,3.51835,3.52514,7510000.0
2008-03-14 15:48:00,3.52498,3.5302,3.52264,3.52941,6760000.0
2008-03-14 15:49:00,3.52642,3.53127,3.52287,3.52536,5250000.0
2008-03-14 15:50:00,3.53051,3.53143,3.52605,3.52985,4140000.0
2008-03-14 15:51:00,3.52608,3.53193,3.52608,3.5268,7140000.0
2008-03-14 15:52:00,3.52744,3.53056,3.52283,3.53048,5640000.0
2008-03-14 15:53:00,3.52671,3.5294,3.5205,3.5205,7140000.0
2008-03-14 15:54:00,3.52839,3.53276,3.52516,3.52842,6400000.0
2008-03-14 15:55:00,3.5306,3.53187,3.52554,3.53115,4510000.0
2008-03-14 15:56:00,3.53191,3.53196,3.52494,3.52942,6000000.0
2008-03-14 15:57:00,3.5308,3.53223,3.52167,3.5294,5630000.0
2008-03-14 15:58:00,3.53037,3.53528,3.52977,3.53528,6400000.0
2008-03-14 15:59:00,3.53102,3.53407,3.52649,3.53398,10160000.0
2008-03-14 16:00:00,3.53438,3.53438,3.52543,3.53308,4890000.0
2008-03-14 16:01:00,3.52702,3.53626,3.52072,3.53188,9020000.0
2008-03-14 16:02:00,3.53275,3.53781,3.53275,3.53781,5260000.0
2008-03-14 16:03:00,3.53286,3.53991,3.53286,3.53991,6000000.0
2008-03-14 16:04:00,3.53623,3.54174,3.52861,3.54174,6010000.0
2008-03-14 16:05:00,3.53402,3.53969,3.53245,3.53948,4900000.0
2008-03-14 16:06:00,3.53888,3.53888,3.52514,3.53223,7910000.0
2008-03-14 16:07:00,3.53821,3.53867,3.53215,3.53596,4510000.0
2008-03-14 16:10:00,3.53336,3.53483,3.52349,3.5344,10900000.0
2008-03-14 16:11:00,3.53263,3.53566,3.5293,3.53281,6400000.0
2008-03-14 16:12:00,3.52892,3.53665,3.52892,3.53665,7150000.0
2008-03-14 16:13:00,3.53071,3.53446,3.53071,3.53374,2250000.0
2008-03-14 16:14:00,3.53727,3.53727,3.52159,3.53196,3770000.0
2008-03-14 16:15:00,3.53493,3.53814,3.52617,3.53814,4510000.0
2008-03-14 16:16:00,3.54003,3.54003,3.52574,3.53704,5630000.0
2008-03-14 16:17:00,3.53339,3.53721,3.52981,3.53721,3770000.0
2008-03-14 16:18:00,3.53766,3.53816,3.52796,3.52873,8280000.0
2008-03-14 16:19:00,3.53509,3.53509,3.52548,3.52861,5260000.0
2008-03-14 16:20:00,3.52333,3.52556,3.51832,3.52556,6760000.0
2008-03-14 16:21:00,3.52358,3.53015,3.52358,3.52964,5270000.0
2008-03-14 16:22:00,3.5255,3.52846,3.51882,3.52712,4140000.0
2008-03-14 16:23:00,3.52701,3.52735,3.52546,3.52659,6020000.0
2008-03-14 16:24:00,3.52263,3.52874,3.52115,3.52707,6770000.0
2008-03-14 16:25:00,3.52519,3.52768,3.52119,3.52639,4880000.0
2008-03-14 16:26:00,3.52625,3.52721,3.51824,3.52692,5260000.0
2008-03-14 16:27:00,3.52277,3.52655,3.51522,3.52545,11290000.0
2008-03-14 16:28:00,3.52744,3.52927,3.52357,3.52634,7140000.0
2008-03-14 16:29:00,3.52723,3.52723,3.51051,3.51971,4890000.0
2008-03-14 16:30:00,3.52627,3.53021,3.52385,3.52695,3770000.0
2008-03-14 16:31:00,3.52245,3.52893,3.51886,3.52498,11270000.0
2008-03-14 16:32:00,3.52625,3.52886,3.5218,3.52436,4890000.0
2008-03-14 16:33:00,3.52616,3.52616,3.52134,3.5237,2640000.0
2008-03-14 16:34:00,3.5271,3.53051,3.52052,3.53008,4890000.0
2008-03-14 16:35:00,3.52697,3.53039,3.51924,3.51924,12400000.0
2008-03-14 16:36:00,3.53127,3.53298,3.52135,3.52138,5630000.0
2008-03-14 16:37:00,3.52771,3.52956,3.52372,3.52956,4130000.0
2008-03-14 16:38:00,3.52347,3.52932,3.51893,3.52884,11260000.0
2008-03-14 16:39:00,3.52615,3.52767,3.52031,3.5261,5280000.0
2008-03-14 16:40:00,3.52007,3.53097,3.52007,3.52454,4140000.0
2008-03-14 16:41:00,3.52781,3.5345,3.52355,3.52914,7130000.0
2008-03-14 16:42:00,3.53088,3.53088,3.52692,3.52692,1130000.0
2008-03-14 16:43:00,3.52919,3.53129,3.52434,3.52864,4900000.0
2008-03-14 16:44:00,3.52837,3.533,3.52337,3.53273,5260000.0
2008-03-14 16:45:00,3.53003,3.53003,3.52116,3.52818,5650000.0
2008-03-14 16:46:00,3.5248,3.53448,3.5248,3.53448,7880000.0
2008-03-14 16:47:00,3.52925,3.53086,3.5234,3.52675,6390000.0
2008-03-14 16:48:00,3.52294,3.53172,3.52294,3.5288,4140000.0
2008-03-14 16:49:00,3.52922,3.53421,3.52379,3.53156,6410000.0
2008-03-14 16:50:00,3.53416,3.53416,3.52841,3.53235,4880000.0
2008-03-14 16:51:00,3.53133,3.53133,3.5169,3.52964,5280000.0
2008-03-14 16:52:00,3.52265,3.53142,3.52062,3.53056,8250000.0
2008-03-14 16:53:00,3.53002,3.53106,3.52545,3.52614,5630000.0
2008-03-14 16:54:00,3.52222,3.53188,3.52222,3.5277,6390000.0
2008-03-14 16:55:00,3.53105,3.53105,3.52141,3.5305,5260000.0
2008-03-14 16:56:00,3.52685,3.53135,3.5222,3.52269,5270000.0
2008-03-14 16:57:00,3.52723,3.53179,3.52114,3.52114,4880000.0
2008-03-14 16:58:00,3.52549,3.53319,3.52549,3.53132,7130000.0
2008-03-14 16:59:00,3.53269,3.53399,3.52259,3.53021,8290000.0
2008-03-14 17:00:00,3.53342,3.53478,3.5246,3.5246,7520000.0
2008-03-14 17:01:00,3.53099,3.53352,3.52332,3.53012,7140000.0
2008-03-14 17:02:00,3.52546,3.5308,3.52295,3.5308,5270000.0
2008-03-14 17:03:00,3.52694,3.53002,3.52129,3.52677,5260000.0
2008-03-14 17:04:00,3.52657,3.52943,3.51963,3.52447,6010000.0
2008-03-14 17:05:00,3.52713,3.53168,3.52522,3.52627,5630000.0
2008-03-14 17:06:00,3.53121,3.53121,3.52189,3.52189,7140000.0
2008-03-14 17:07:00,3.53008,3.53129,3.52491,3.52694,7900000.0
2008-03-14 17:08:00,3.52542,3.53183,3.51888,3.53183,4900000.0
2008-03-14 17:09:00,3.53011,3.53087,3.51796,3.52933,7900000.0
2008-03-14 17:10:00,3.53121,3.53184,3.52138,3.53154,4890000.0
2008-03-14 17:11:00,3.52673,3.5324,3.52043,3.5324,6390000.0
2008-03-14 17:12:00,3.53361,3.53361,3.52493,3.52938,5640000.0
2008-03-14 17:13:00,3.53153,3.53267,3.52573,3.5314,5630000.0
2008-03-14 17:14:00,3.5296,3.53348,3.52397,3.52463,11280000.0
2008-03-14 17:15:00,3.53683,3.53733,3.53018,3.53254,10900000.0
2008-03-14 17:16:00,3.52538,3.5323,3.52233,3.53153,6030000.0
2008-03-14 17:17:00,3.53353,3.53353,3.52609,3.52753,6010000.0
2008-03-14 17:18:00,3.5323,3.53262,3.52486,3.525,4510000.0
2008-03-14 17:19:00,3.52483,3.53573,3.52483,3.53414,5260000.0
2008-03-14 17:20:00,3.53358,3.53358,3.52375,3.53113,5260000.0
2008-03-14 17:21:00,3.52967,3.5319,3.52172,3.52885,6020000.0
2008-03-14 17:22:00,3.52799,3.53267,3.52086,3.53267,12390000.0
2008-03-14 17:23:00,3.53333,3.53333,3.52348,3.53259,5630000.0
2008-03-14 17:24:00,3.52993,3.53577,3.5283,3.53365,9790000.0
2008-03-14 17:25:00,3.5287,3.53304,3.52162,3.52162,7140000.0
2008-03-14 17:26:00,3.53456,3.53456,3.52524,3.53352,5640000.0
2008-03-14 17:27:00,3.53366,3.53394,3.52622,3.52943,8280000.0
2008-03-14 17:28:00,3.5238,3.53496,3.5231,3.53172,7150000.0
2008-03-14 17:29:00,3.52876,3.53344,3.523,3.53326,7510000.0
2008-03-14 17:30:00,3.53324,3.53324,3.52077,3.52307,6020000.0
2008-03-14 17:31:00,3.53179,3.53274,3.52208,3.53274,6400000.0
2008-03-14 17:32:00,3.5327,3.53418,3.52195,3.53119,6010000.0
2008-03-14 17:33:00,3.52997,3.53074,3.51968,3.53074,11660000.0
2008-03-14 17:34:00,3.5306,3.5306,3.52292,3.52701,3770000.0
2008-03-14 17:35:00,3.5326,3.53341,3.52348,3.53184,9400000.0
2008-03-14 17:36:00,3.52963,3.53378,3.52775,3.5295,5640000.0
2008-03-14 17:37:00,3.52359,3.53315,3.52359,3.52765,6400000.0
2008-03-14 17:38:00,3.52631,3.53231,3.52045,3.53231,13170000.0
2008-03-14 17:39:00,3.53107,3.53107,3.52129,3.52838,9380000.0
2008-03-14 17:40:00,3.52881,3.53289,3.52045,3.52915,10520000.0
2008-03-14 17:41:00,3.52772,3.53384,3.52454,3.52454,6010000.0
2008-03-14 17:42:00,3.52453,3.53318,3.52189,3.52922,10910000.0
2008-03-14 17:43:00,3.52931,3.53662,3.52525,3.53048,13530000.0
2008-03-14 17:44:00,3.53493,3.53493,3.52755,3.52839,4140000.0
2008-03-14 17:45:00,3.52986,3.53484,3.52359,3.53484,8270000.0
2008-03-14 17:46:00,3.52933,3.53355,3.5253,3.53355,5260000.0
2008-03-14 17:47:00,3.53059,3.53418,3.52737,3.53193,6400000.0
2008-03-14 17:48:00,3.53282,3.53282,3.5276,3.5276,4510000.0
2008-03-14 17:49:00,3.53183,3.53358,3.52796,3.53237,4880000.0
2008-03-14 17:50:00,3.52405,3.53195,3.52059,3.53195,6770000.0
2008-03-14 17:51:00,3.52242,3.53393,3.52242,3.52552,7140000.0
2008-03-14 17:52:00,3.53232,3.53232,3.52429,3.52788,6390000.0
2008-03-14 17:53:00,3.53068,3.5328,3.52573,3.5328,4510000.0
2008-03-14 17:54:00,3.53057,3.53156,3.52389,3.53156,4510000.0
2008-03-14 17:55:00,3.52837,3.53309,3.52067,3.53193,8270000.0
2008-03-14 17:56:00,3.52832,3.52938,3.51932,3.52507,5650000.0
2008-03-14 17:57:00,3.52707,3.53281,3.52345,3.52817,10130000.0
2008-03-14 17:58:00,3.52971,3.53049,3.52103,3.52837,7910000.0
2008-03-14 17:59:00,3.52784,3.52967,3.51945,3.52967,10160000.0
2008-03-14 18:00:00,3.52806,3.52932,3.51983,3.52486,13160000.0
2008-03-14 18:01:00,3.52355,3.53,3.52115,3.52323,4890000.0
2008-03-14 18:02:00,3.53125,3.53414,3.52428,3.53165,10530000.0
2008-03-14 18:03:00,3.52953,3.52953,3.51943,3.52049,5260000.0
2008-03-14 18:04:00,3.5271,3.5315,3.52164,3.52517,10510000.0
2008-03-14 18:05:00,3.53048,3.53181,3.52082,3.53168,10890000.0
2008-03-14 18:06:00,3.53215,3.53379,3.5224,3.52847,7520000.0
2008-03-14 18:07:00,3.52153,3.53044,3.52153,3.52989,4140000.0
2008-03-14 18:08:00,3.52756,3.53296,3.5229,3.53243,7140000.0
2008-03-14 18:09:00,3.53203,3.53235,3.52618,3.53155,3770000.0
2008-03-14 18:10:00,3.52684,3.53367,3.52442,3.53367,5650000.0
2008-03-14 18:11:00,3.53197,3.53197,3.52229,3.52891,3400000.0
2008-03-14 18:12:00,3.53363,3.53363,3.52311,3.53057,10900000.0
2008-03-14 18:13:00,3.53238,3.53307,3.52482,3.53186,4890000.0
2008-03-14 18:14:00,3.5342,3.5346,3.52398,3.5346,9780000.0
2008-03-14 18:15:00,3.52707,3.5325,3.52044,3.53225,7890000.0
2008-03-14 18:16:00,3.52294,3.53237,3.52294,3.53151,8280000.0
2008-03-14 18:17:00,3.53157,3.53379,3.5277,3.53313,4880000.0
2008-03-14 18:18:00,3.53332,3.5362,3.52211,3.52582,6770000.0
2008-03-14 18:19:00,3.52927,3.53469,3.52485,3.52978,5280000.0
2008-03-14 18:20:00,3.52722,3.53094,3.52496,3.52559,4510000.0
2008-03-14 18:21:00,3.52786,3.53417,3.5197,3.52964,10900000.0
2008-03-14 18:22:00,3.5327,3.53338,3.52289,3.53338,6390000.0
2008-03-14 18:23:00,3.53287,3.53298,3.52689,3.52836,4880000.0
2008-03-14 18:24:00,3.52908,3.53047,3.51996,3.53047,14670000.0
2008-03-14 18:25:00,3.52453,3.53113,3.52172,3.52505,6400000.0
2008-03-14 18:26:00,3.5316,3.53244,3.52149,3.52657,10140000.0
2008-03-14 18:27:00,3.52596,3.53203,3.52596,3.53203,5630000.0
2008-03-14 18:28:00,3.52898,3.5332,3.52792,3.53154,4880000.0
2008-03-14 18:29:00,3.5314,3.53164,3.52097,3.53008,7140000.0
2008-03-14 18:30:00,3.53336,3.53431,3.52338,3.53431,6760000.0
2008-03-14 18:31:00,3.52815,3.53263,3.52815,3.53183,4890000.0
2008-03-14 18:32:00,3.53237,3.53237,3.52368,3.52368,5260000.0
2008-03-14 18:33:00,3.52942,3.53379,3.52408,3.53328,6770000.0
2008-03-14 18:34:00,3.52421,3.53393,3.52421,3.53285,5630000.0
2008-03-14 18:35:00,3.52574,3.53465,3.52574,3.53458,9020000.0
2008-03-14 18:36:00,3.52834,3.53597,3.52436,3.53597,4140000.0
2008-03-14 18:37:00,3.5281,3.53426,3.52642,3.53062,10900000.0
2008-03-14 18:38:00,3.5293,3.5357,3.526,3.53374,11260000.0
2008-03-14 18:39:00,3.53543,3.53708,3.52722,3.53708,6770000.0
2008-03-14 18:40:00,3.52917,3.53618,3.52889,3.53521,5260000.0
2008-03-14 18:41:00,3.53548,3.53784,3.52838,3.5315,5630000.0
2008-03-14 18:42:00,3.53164,3.53604,3.52491,3.53223,7520000.0
2008-03-14 18:43:00,3.53535,3.53722,3.529,3.53439,4880000.0
2008-03-14 18:44:00,3.53792,3.53903,3.52789,3.53903,4510000.0
2008-03-14 18:45:00,3.53291,3.53897,3.5277,3.53897,8250000.0
2008-03-14 18:46:00,3.53472,3.5389,3.5236,3.53682,6400000.0
2008-03-14 18:47:00,3.53263,3.53774,3.52775,3.53774,5650000.0
2008-03-14 18:48:00,3.53309,3.5384,3.53309,3.53687,6390000.0
2008-03-14 18:49:00,3.52811,3.53592,3.52811,3.53533,5640000.0
2008-03-14 18:50:00,3.53194,3.53666,3.52341,3.53184,6780000.0
2008-03-14 18:51:00,3.53045,3.53165,3.52391,3.53103,4880000.0
2008-03-14 18:52:00,3.53151,3.53612,3.52357,3.53612,7510000.0
2008-03-14 18:53:00,3.53129,3.53587,3.52555,3.52692,7530000.0
2008-03-14 18:54:00,3.53652,3.53712,3.53002,3.5343,8280000.0
2008-03-14 18:55:00,3.5346,3.5346,3.52386,3.52676,6760000.0
2008-03-14 18:56:00,3.53164,3.53564,3.53013,3.53527,5260000.0
2008-03-14 18:57:00,3.53596,3.53596,3.52508,3.53096,4520000.0
2008-03-14 18:58:00,3.53349,3.53473,3.52571,3.53464,7150000.0
2008-03-14 18:59:00,3.53197,3.53592,3.52911,3.53186,6020000.0
2008-03-14 19:00:00,3.53591,3.53591,3.52515,3.53499,9770000.0
2008-03-14 19:01:00,3.53579,3.53666,3.52734,3.53272,5630000.0
2008-03-14 19:02:00,3.53248,3.53692,3.53108,3.53692,6760000.0
2008-03-14 19:03:00,3.53655,3.53896,3.52824,3.53716,4140000.0
2008-03-14 19:04:00,3.53429,3.53675,3.53139,3.53675,4900000.0
2008-03-14 19:05:00,3.52849,3.53798,3.52849,3.5338,4880000.0
2008-03-14 19:06:00,3.53125,3.53634,3.523,3.53634,11650000.0
2008-03-14 19:07:00,3.53255,3.53939,3.53255,3.53407,4510000.0
2008-03-14 19:08:00,3.52797,3.53341,3.52331,3.53341,4890000.0
2008-03-14 19:09:00,3.52736,3.53323,3.52251,3.52858,9400000.0
2008-03-14 19:10:00,3.52509,3.53525,3.52509,3.52518,5260000.0
2008-03-14 19:11:00,3.52961,3.5335,3.52343,3.52715,6760000.0
2008-03-14 19:12:00,3.53156,3.5318,3.51904,3.5318,9760000.0
2008-03-14 19:13:00,3.53276,3.53276,3.52712,3.53048,5640000.0
2008-03-14 19:14:00,3.53264,3.53384,3.52315,3.52853,10530000.0
2008-03-14 19:15:00,3.53549,3.53549,3.52263,3.5267,5270000.0
2008-03-14 19:16:00,3.52677,3.53201,3.52104,3.52233,6770000.0
2008-03-14 19:17:00,3.53106,3.53439,3.52807,3.5321,4910000.0
2008-03-14 19:18:00,3.5278,3.53328,3.52513,3.53328,4880000.0
2008-03-14 19:19:00,3.52588,3.53194,3.52456,3.52793,4520000.0
2008-03-14 19:20:00,3.52971,3.53737,3.5271,3.53148,10160000.0
2008-03-14 19:21:00,3.52726,3.53223,3.52488,3.53014,6760000.0
2008-03-14 19:22:00,3.53202,3.53202,3.52177,3.5301,8630000.0
2008-03-14 19:23:00,3.52834,3.53443,3.52392,3.53368,6030000.0
2008-03-14 19:24:00,3.53272,3.53317,3.5251,3.53092,4900000.0
2008-03-14 19:25:00,3.527,3.53259,3.52557,3.53124,6380000.0
2008-03-14 19:26:00,3.52794,3.53438,3.52539,3.5341,4520000.0
2008-03-14 19:27:00,3.52696,3.53258,3.52557,3.52905,3770000.0
2008-03-14 19:28:00,3.52935,3.53424,3.52844,3.53239,5260000.0
2008-03-14 19:29:00,3.5315,3.53382,3.52378,3.52378,6770000.0
2008-03-14 19:30:00,3.52751,3.53356,3.52467,3.53246,8290000.0
2008-03-14 19:31:00,3.52147,3.53458,3.52147,3.52778,8270000.0
2008-03-14 19:32:00,3.5311,3.53215,3.52506,3.52664,6020000.0
2008-03-14 19:33:00,3.5236,3.52654,3.52357,3.52473,3400000.0
2008-03-14 19:34:00,3.52105,3.53392,3.52105,3.52185,6770000.0
2008-03-14 19:35:00,3.52592,3.53137,3.52198,3.52198,3770000.0
2008-03-14 19:36:00,3.53034,3.53501,3.52407,3.52679,4510000.0
2008-03-14 19:37:00,3.52371,3.52912,3.51866,3.52013,6770000.0
2008-03-14 19:38:00,3.52623,3.53225,3.52326,3.53172,9010000.0
2008-03-14 19:39:00,3.52518,3.53115,3.51979,3.51999,3400000.0
2008-03-14 19:40:00,3.52661,3.53178,3.52071,3.53119,6020000.0
2008-03-14 19:41:00,3.53136,3.53136,3.52412,3.52434,6020000.0
2008-03-14 19:42:00,3.52622,3.52891,3.52063,3.52184,4890000.0
2008-03-14 19:43:00,3.53316,3.53316,3.52639,3.53055,3770000.0
2008-03-14 19:44:00,3.52652,3.53149,3.5253,3.53149,6760000.0
2008-03-14 19:45:00,3.53024,3.54035,3.52783,3.53287,15410000.0
2008-03-14 19:46:00,3.52272,3.53412,3.52272,3.53412,9380000.0
2008-03-14 19:47:00,3.53198,3.53545,3.52488,3.53241,7520000.0
2008-03-14 19:48:00,3.52409,3.53203,3.52172,3.52172,4900000.0
2008-03-14 19:49:00,3.52658,3.53124,3.52658,3.53072,5260000.0
2008-03-14 19:50:00,3.52858,3.53386,3.52637,3.53386,6380000.0
2008-03-14 19:51:00,3.52789,3.5312,3.52152,3.52589,6770000.0
2008-03-14 19:52:00,3.53119,3.53328,3.52055,3.53059,6390000.0
2008-03-14 19:53:00,3.52822,3.53411,3.5258,3.5258,7510000.0
2008-03-14 19:54:00,3.5272,3.53024,3.52119,3.52119,6760000.0
2008-03-14 19:55:00,3.52522,3.53043,3.52028,3.52863,5670000.0
2008-03-14 19:56:00,3.53212,3.53212,3.52435,3.5304,4890000.0
2008-03-14 19:57:00,3.53092,3.53229,3.52611,3.52611,3380000.0
2008-03-14 19:58:00,3.53072,3.53419,3.52145,3.52145,10150000.0
2008-03-14 19:59:00,3.53105,3.53105,3.52476,3.52548,5260000.0
2008-03-14 20:00:00,3.53189,3.53574,3.52606,3.52766,14280000.0
2008-03-14 20:01:00,3.52271,3.53228,3.52271,3.53155,4890000.0
2008-03-14 20:02:00,3.53065,3.53065,3.52185,3.53002,6760000.0
2008-03-14 20:03:00,3.53105,3.53294,3.52648,3.52648,6040000.0
2008-03-14 20:04:00,3.53089,3.53321,3.52536,3.52942,5260000.0
2008-03-14 20:05:00,3.52995,3.53885,3.52995,3.53735,5630000.0
2008-03-14 20:06:00,3.53434,3.53605,3.52631,3.5303,4520000.0
2008-03-14 20:07:00,3.53549,3.5356,3.52559,3.52997,6750000.0
2008-03-14 20:08:00,3.53443,3.53575,3.52538,3.53365,9380000.0
2008-03-14 20:09:00,3.53517,3.53609,3.53125,3.53609,4880000.0
2008-03-14 20:10:00,3.52502,3.53552,3.52502,3.53315,6760000.0
2008-03-14 20:11:00,3.53201,3.53567,3.52829,3.53074,4140000.0
2008-03-14 20:12:00,3.53514,3.53514,3.52537,3.5324,7140000.0
2008-03-14 20:13:00,3.53299,3.53531,3.529,3.53531,4510000.0
2008-03-14 20:14:00,3.53068,3.53714,3.52648,3.53558,10140000.0
2008-03-14 20:15:00,3.52953,3.53939,3.52953,3.53725,4900000.0
2008-03-14 20:16:00,3.53096,3.53752,3.53096,3.53149,6770000.0
2008-03-14 20:17:00,3.53561,3.5372,3.52619,3.52911,5640000.0
2008-03-14 20:18:00,3.53029,3.53562,3.52488,3.53073,8640000.0
2008-03-14 20:19:00,3.52679,3.53783,3.52679,3.53512,6010000.0
2008-03-14 20:20:00,3.53467,3.53467,3.52313,3.52459,4880000.0
2008-03-14 20:21:00,3.53511,3.53511,3.52453,3.52989,18040000.0
2008-03-14 20:22:00,3.53454,3.53454,3.523,3.52319,8270000.0
2008-03-14 20:23:00,3.53251,3.53251,3.52137,3.52601,7140000.0
2008-03-14 20:24:00,3.53412,3.53484,3.5297,3.5297,4520000.0
2008-03-14 20:25:00,3.52912,3.53444,3.52664,3.52873,5270000.0
2008-03-14 20:26:00,3.52203,3.53241,3.52203,3.53125,4510000.0
2008-03-14 20:27:00,3.52881,3.53357,3.52881,3.52961,4890000.0
2008-03-14 20:28:00,3.53306,3.53403,3.52415,3.53403,6000000.0
2008-03-14 20:29:00,3.53314,3.53392,3.52417,3.52872,8260000.0
2008-03-14 20:30:00,3.53323,3.53812,3.52457,3.53672,7150000.0
2008-03-14 20:31:00,3.5379,3.53822,3.53258,3.53765,6390000.0
2008-03-14 20:32:00,3.52853,3.54042,3.52853,3.53046,4510000.0
2008-03-14 20:33:00,3.53733,3.53733,3.52811,3.53302,6010000.0
2008-03-14 20:34:00,3.53193,3.53679,3.52537,3.52996,7520000.0
2008-03-14 20:35:00,3.528,3.54219,3.5268,3.53271,5630000.0
2008-03-14 20:36:00,3.54016,3.54272,3.5339,3.541,6760000.0
2008-03-14 20:37:00,3.54029,3.54032,3.52908,3.53912,7510000.0
2008-03-14 20:38:00,3.53688,3.54187,3.53167,3.54187,4510000.0
2008-03-14 20:39:00,3.5359,3.54275,3.53198,3.53757,4910000.0
2008-03-14 20:40:00,3.53822,3.54365,3.53391,3.54365,4510000.0
2008-03-14 20:41:00,3.53561,3.54565,3.53561,3.54486,6770000.0
2008-03-14 20:42:00,3.53977,3.54355,3.53238,3.54355,6010000.0
2008-03-14 20:43:00,3.53759,3.54456,3.53759,3.53856,7140000.0
2008-03-14 20:44:00,3.53809,3.54379,3.53428,3.54379,6020000.0
2008-03-14 20:45:00,3.54577,3.54577,3.53567,3.53884,3760000.0
2008-03-14 20:46:00,3.5422,3.54285,3.53321,3.53733,6010000.0
2008-03-14 20:47:00,3.53507,3.53938,3.52738,3.53938,8650000.0
2008-03-14 20:48:00,3.54152,3.54203,3.53387,3.54145,3400000.0
2008-03-14 20:49:00,3.53993,3.54193,3.53262,3.5383,4140000.0
2008-03-14 20:50:00,3.54027,3.54116,3.5319,3.54065,7130000.0
2008-03-14 20:51:00,3.53388,3.54141,3.53388,3.54109,4890000.0
2008-03-14 20:52:00,3.53729,3.54272,3.53359,3.53527,7150000.0
2008-03-14 20:53:00,3.53415,3.54166,3.53198,3.54166,4890000.0
2008-03-14 20:54:00,3.54151,3.54178,3.53247,3.53518,6020000.0
2008-03-14 20:55:00,3.54029,3.54172,3.53232,3.54156,6780000.0
2008-03-14 20:56:00,3.53731,3.54184,3.53247,3.53615,4890000.0
2008-03-14 20:57:00,3.53791,3.54144,3.53429,3.54144,4140000.0
2008-03-14 20:58:00,3.53462,3.54349,3.53462,3.54232,4140000.0
2008-03-14 20:59:00,3.5376,3.54625,3.53335,3.53931,6020000.0
2008-03-14 21:00:00,3.544,3.54426,3.53668,3.54205,6380000.0
2008-03-14 21:01:00,3.54205,3.54208,3.53723,3.542,7510000.0
2008-03-14 21:02:00,3.54221,3.54375,3.53704,3.54278,7140000.0
2008-03-14 21:03:00,3.533,3.5425,3.5314,3.5419,4510000.0
2008-03-14 21:04:00,3.53736,3.54303,3.53308,3.54084,4510000.0
2008-03-14 21:05:00,3.5421,3.54339,3.53589,3.53819,5260000.0
2008-03-14 21:06:00,3.53627,3.54191,3.53625,3.53652,5270000.0
2008-03-14 21:07:00,3.54131,3.54131,3.53105,3.53609,5640000.0
2008-03-14 21:08:00,3.53983,3.541,3.53656,3.53844,5640000.0
2008-03-14 21:09:00,3.53557,3.53923,3.52959,3.53478,5260000.0
2008-03-14 21:10:00,3.53174,3.53529,3.52689,3.53075,5280000.0
2008-03-14 21:11:00,3.53708,3.53727,3.52949,3.52949,5260000.0
2008-03-14 21:12:00,3.53165,3.53748,3.53165,3.53271,5260000.0
2008-03-14 21:13:00,3.53223,3.53396,3.52753,3.52753,4520000.0
2008-03-14 21:14:00,3.53239,3.53398,3.52809,3.53279,8260000.0
2008-03-14 21:15:00,3.52911,3.53744,3.52911,3.53593,3010000.0
2008-03-14 21:16:00,3.53166,3.53913,3.52747,3.52747,5270000.0
2008-03-14 21:17:00,3.53558,3.53963,3.52873,3.533,4900000.0
2008-03-14 21:18:00,3.53112,3.53694,3.52643,3.53634,5640000.0
2008-03-14 21:19:00,3.53434,3.53666,3.53085,3.53603,6400000.0
2008-03-14 21:20:00,3.5332,3.53765,3.5332,3.53736,4890000.0
2008-03-14 21:21:00,3.53352,3.5381,3.52903,3.53634,5260000.0
2008-03-14 21:22:00,3.53646,3.53672,3.52841,3.53588,4520000.0
2008-03-14 21:23:00,3.52788,3.53533,3.52788,3.53533,4880000.0
2008-03-14 21:24:00,3.52843,3.54032,3.52843,3.53358,4140000.0
2008-03-14 21:25:00,3.53705,3.53764,3.52791,3.53603,10510000.0
2008-03-14 21:26:00,3.53795,3.53888,3.53148,3.53844,7140000.0
2008-03-14 21:27:00,3.53837,3.53837,3.53179,3.53753,4880000.0
2008-03-14 21:28:00,3.53511,3.54158,3.52986,3.53505,10150000.0
2008-03-14 21:29:00,3.53081,3.54307,3.53081,3.53567,6390000.0
2008-03-14 21:30:00,3.53931,3.53931,3.52786,3.53746,5250000.0
2008-03-14 21:31:00,3.53331,3.53676,3.52785,3.52904,5650000.0
2008-03-14 21:32:00,3.53442,3.5386,3.5289,3.53763,4150000.0
2008-03-14 21:33:00,3.53442,3.5451,3.53089,3.54166,7510000.0
2008-03-14 21:34:00,3.53814,3.53814,3.52923,3.53671,3770000.0
2008-03-14 21:35:00,3.53426,3.54196,3.53086,3.5396,5280000.0
2008-03-14 21:36:00,3.53408,3.54165,3.53044,3.53044,7530000.0
2008-03-14 21:37:00,3.53796,3.54111,3.53027,3.53908,7510000.0
2008-03-14 21:38:00,3.53854,3.53956,3.52958,3.53797,5260000.0
2008-03-14 21:39:00,3.5399,3.54145,3.5312,3.5312,5630000.0
2008-03-14 21:40:00,3.53936,3.53986,3.52993,3.53836,4880000.0
2008-03-14 21:41:00,3.53866,3.54031,3.53047,3.53963,5270000.0
2008-03-14 21:42:00,3.53197,3.54316,3.53036,3.54058,5260000.0
2008-03-14 21:43:00,3.53941,3.54027,3.5385,3.53994,6020000.0
2008-03-14 21:44:00,3.53405,3.53828,3.53095,3.53679,9020000.0
2008-03-14 21:45:00,3.53048,3.5381,3.53048,3.53648,3760000.0
2008-03-14 21:46:00,3.53525,3.53719,3.52683,3.52683,6770000.0
2008-03-14 21:47:00,3.53523,3.53523,3.52592,3.52729,7520000.0
2008-03-14 21:48:00,3.53859,3.54001,3.52896,3.53788,4890000.0
2008-03-14 21:49:00,3.53479,3.53626,3.52843,3.52916,7130000.0
2008-03-14 21:50:00,3.5319,3.53341,3.52714,3.52714,4880000.0
2008-03-14 21:51:00,3.53344,3.53365,3.52205,3.52205,4520000.0
2008-03-14 21:52:00,3.52122,3.53448,3.52122,3.53346,8280000.0
2008-03-14 21:53:00,3.53176,3.53614,3.53176,3.53596,3010000.0
2008-03-14 21:54:00,3.53302,3.53585,3.53027,3.53066,5260000.0
2008-03-14 21:55:00,3.5339,3.53397,3.52439,3.53372,6390000.0
2008-03-14 21:56:00,3.53263,3.53386,3.52649,3.52649,5650000.0
2008-03-14 21:57:00,3.5282,3.53732,3.5282,3.53567,8290000.0
2008-03-14 21:58:00,3.53584,3.53697,3.52747,3.53014,6010000.0
2008-03-14 21:59:00,3.53455,3.53804,3.52721,3.53659,9400000.0
2008-03-14 22:00:00,3.52919,3.53897,3.52896,3.53398,3400000.0
2008-03-14 22:01:00,3.53189,3.53833,3.52859,3.53187,7510000.0
2008-03-14 22:02:00,3.53592,3.53679,3.53089,3.53089,6020000.0
2008-03-14 22:03:00,3.53485,3.53601,3.5294,3.5294,4890000.0
2008-03-14 22:04:00,3.53681,3.53681,3.52719,3.53102,9020000.0
2008-03-14 22:06:00,3.5373,3.5373,3.53119,3.53125,3760000.0
2008-03-14 22:07:00,3.53107,3.53535,3.52395,3.53254,6400000.0
2008-03-14 22:08:00,3.53455,3.53686,3.53005,3.53123,6390000.0
2008-03-14 22:09:00,3.53419,3.53659,3.52673,3.53296,6780000.0
2008-03-14 22:10:00,3.53039,3.53574,3.52587,3.53574,4520000.0
2008-03-14 22:11:00,3.53046,3.53914,3.53046,3.53614,5270000.0
2008-03-14 22:12:00,3.53694,3.53694,3.52966,3.53453,5260000.0
2008-03-14 22:13:00,3.52991,3.5352,3.52544,3.53421,6010000.0
2008-03-14 22:14:00,3.53538,3.53538,3.52558,3.52971,9780000.0
2008-03-14 22:15:00,3.53465,3.53885,3.53016,3.53604,6030000.0
2008-03-14 22:16:00,3.53208,3.53945,3.52934,3.53271,11290000.0
2008-03-14 22:17:00,3.53466,3.53469,3.52423,3.53469,9020000.0
2008-03-14 22:18:00,3.53048,3.53666,3.52757,3.52837,7150000.0
2008-03-14 22:19:00,3.53276,3.53772,3.53231,3.53613,5260000.0
2008-03-14 22:20:00,3.52824,3.53485,3.52421,3.53485,9410000.0
2008-03-14 22:21:00,3.53381,3.53588,3.52949,3.53379,5280000.0
2008-03-14 22:22:00,3.53393,3.53685,3.52559,3.53215,6400000.0
2008-03-14 22:23:00,3.53274,3.53661,3.52926,3.53393,4890000.0
2008-03-14 22:24:00,3.53072,3.53634,3.52547,3.53633,10150000.0
2008-03-14 22:25:00,3.53675,3.53709,3.52802,3.53038,4510000.0
2008-03-14 22:26:00,3.53627,3.53627,3.52313,3.53078,7160000.0
2008-03-14 22:27:00,3.53722,3.53735,3.53128,3.53162,5260000.0
2008-03-14 22:28:00,3.53555,3.53616,3.52953,3.53588,5630000.0
2008-03-14 22:29:00,3.53723,3.53723,3.52663,3.53141,6390000.0
2008-03-14 22:30:00,3.53413,3.53697,3.53047,3.53047,5250000.0
2008-03-14 22:31:00,3.53781,3.53781,3.53149,3.53524,5250000.0
2008-03-14 22:32:00,3.53458,3.53689,3.53111,3.53588,6770000.0
2008-03-14 22:33:00,3.53345,3.53458,3.52544,3.53314,6020000.0
2008-03-14 22:34:00,3.53822,3.53822,3.53212,3.53212,3400000.0
2008-03-14 22:36:00,3.5341,3.5422,3.52917,3.53234,10920000.0
2008-03-14 22:37:00,3.53742,3.53867,3.52652,3.53364,4520000.0
2008-03-14 22:38:00,3.53753,3.53821,3.52859,3.53802,9010000.0
2008-03-14 22:39:00,3.53894,3.53894,3.52776,3.53745,7150000.0
2008-03-14 22:40:00,3.53536,3.54014,3.53034,3.53917,6010000.0
2008-03-14 22:41:00,3.53254,3.54298,3.52867,3.52867,4900000.0
2008-03-14 22:42:00,3.53139,3.53763,3.53112,3.53112,5260000.0
2008-03-14 22:43:00,3.5347,3.53811,3.53139,3.53139,4520000.0
2008-03-14 22:44:00,3.53431,3.53824,3.52899,3.53551,7920000.0
2008-03-14 22:45:00,3.54072,3.54072,3.53376,3.53859,6020000.0
2008-03-14 22:46:00,3.53346,3.53783,3.52815,3.53309,5640000.0
2008-03-14 22:47:00,3.5295,3.54374,3.5295,3.53417,4160000.0
2008-03-14 22:48:00,3.53298,3.53737,3.53051,3.53222,4880000.0
2008-03-14 22:49:00,3.5334,3.53935,3.5298,3.53583,6390000.0
2008-03-14 22:50:00,3.53252,3.5369,3.52788,3.52788,4140000.0
2008-03-14 22:51:00,3.53362,3.53839,3.52855,3.53443,4140000.0
2008-03-14 22:52:00,3.53325,3.53839,3.53283,3.53415,4520000.0
2008-03-14 22:53:00,3.53668,3.53857,3.5293,3.53749,7150000.0
2008-03-14 22:54:00,3.5371,3.53846,3.52844,3.53459,6770000.0
2008-03-14 22:55:00,3.53806,3.5382,3.53248,3.53649,4520000.0
2008-03-14 22:56:00,3.53666,3.53666,3.52695,3.52695,6760000.0
2008-03-14 22:57:00,3.53793,3.53793,3.52834,3.53574,5270000.0
2008-03-14 22:58:00,3.53353,3.53883,3.5318,3.5345,7140000.0
2008-03-14 22:59:00,3.53676,3.5397,3.53416,3.53812,6420000.0
2008-03-16 23:00:00,3.53982,3.54413,3.53873,3.54042,4890000.0
2008-03-16 23:15:00,3.54792,3.54797,3.53852,3.54727,4150000.0
2008-03-16 23:16:00,3.53638,3.54449,3.53455,3.54242,3770000.0
2008-03-16 23:17:00,3.53896,3.54357,3.53311,3.53553,4140000.0
2008-03-16 23:18:00,3.54355,3.54355,3.53615,3.54252,9420000.0
2008-03-16 23:19:00,3.54352,3.54352,3.54352,3.54352,750000.0
2008-03-16 23:20:00,3.53482,3.54347,3.53463,3.54347,4510000.0
2008-03-16 23:21:00,3.54152,3.5442,3.53917,3.5431,4880000.0
2008-03-16 23:22:00,3.54386,3.54444,3.53872,3.54326,2640000.0
2008-03-16 23:23:00,3.54362,3.54362,3.53337,3.54349,3760000.0
2008-03-16 23:25:00,3.53573,3.54285,3.53365,3.54261,7140000.0
2008-03-16 23:29:00,3.53958,3.54845,3.5364,3.5364,10530000.0
2008-03-16 23:30:00,3.54675,3.54675,3.53931,3.54447,4140000.0
2008-03-16 23:31:00,3.54444,3.54444,3.53482,3.54426,5640000.0
2008-03-16 23:32:00,3.54386,3.54397,3.53452,3.53884,4510000.0
2008-03-16 23:33:00,3.53915,3.54388,3.53811,3.54299,4140000.0
2008-03-16 23:34:00,3.54423,3.54424,3.53451,3.53451,4890000.0
2008-03-16 23:35:00,3.54024,3.5454,3.53543,3.53543,5290000.0
2008-03-16 23:36:00,3.53847,3.54237,3.53753,3.53891,3770000.0
2008-03-16 23:37:00,3.53813,3.5424,3.53338,3.5424,4520000.0
2008-03-16 23:38:00,3.54296,3.54386,3.53499,3.54166,5650000.0
2008-03-16 23:39:00,3.53456,3.5444,3.53456,3.54268,5260000.0
2008-03-16 23:40:00,3.54209,3.54209,3.53348,3.53348,3020000.0
2008-03-16 23:41:00,3.54081,3.54406,3.53549,3.54367,4150000.0
2008-03-16 23:42:00,3.54338,3.54398,3.53423,3.54382,7540000.0
2008-03-16 23:43:00,3.5431,3.54533,3.53512,3.5446,5270000.0
2008-03-16 23:44:00,3.5375,3.54153,3.53192,3.53763,7160000.0
2008-03-16 23:45:00,3.54186,3.5421,3.53718,3.54128,4150000.0
2008-03-16 23:46:00,3.53893,3.54561,3.53738,3.5382,5650000.0
2008-03-16 23:47:00,3.54172,3.54307,3.53295,3.53839,5270000.0
2008-03-16 23:48:00,3.53885,3.54442,3.53443,3.53868,5270000.0
2008-03-16 23:49:00,3.53474,3.54416,3.53423,3.53423,4890000.0
2008-03-16 23:50:00,3.54117,3.54127,3.53881,3.54012,3780000.0
2008-03-16 23:51:00,3.54329,3.54364,3.53817,3.54211,3770000.0
2008-03-16 23:52:00,3.54402,3.54434,3.53437,3.54314,4530000.0
2008-03-16 23:53:00,3.53742,3.54355,3.53315,3.54214,5650000.0
2008-03-16 23:54:00,3.54177,3.54398,3.53906,3.53906,4890000.0
2008-03-16 23:55:00,3.54459,3.54688,3.53661,3.53993,4520000.0
2008-03-16 23:56:00,3.53965,3.5469,3.5355,3.53957,6400000.0
2008-03-16 23:57:00,3.54284,3.54407,3.53662,3.53662,4890000.0
2008-03-16 23:58:00,3.53491,3.54439,3.53491,3.54378,6780000.0
2008-03-16 23:59:00,3.53922,3.54463,3.5378,3.54364,6400000.0
2008-03-17 00:00:00,3.54143,3.54439,3.53617,3.54103,5640000.0
2008-03-17 00:01:00,3.53543,3.54515,3.53543,3.54431,5280000.0
2008-03-17 00:02:00,3.5419,3.54289,3.53262,3.53262,4900000.0
2008-03-17 00:03:00,3.54422,3.54422,3.53908,3.54268,6010000.0
2008-03-17 00:04:00,3.54042,3.54456,3.53905,3.54017,3770000.0
2008-03-17 00:05:00,3.53868,3.54364,3.53636,3.53636,5650000.0
2008-03-17 00:06:00,3.54357,3.54366,3.5364,3.53941,5280000.0
2008-03-17 00:07:00,3.53952,3.54541,3.53918,3.54362,3770000.0
2008-03-17 00:08:00,3.5438,3.5446,3.53831,3.54395,4140000.0
2008-03-17 00:09:00,3.54425,3.5452,3.53615,3.54477,7510000.0
2008-03-17 00:10:00,3.5427,3.54559,3.53879,3.53879,4520000.0
2008-03-17 00:11:00,3.54027,3.54341,3.53822,3.54341,4890000.0
2008-03-17 00:12:00,3.53342,3.54241,3.53201,3.54241,3780000.0
2008-03-17 00:13:00,3.5427,3.54394,3.53824,3.54295,4520000.0
2008-03-17 00:14:00,3.53856,3.54496,3.5345,3.54437,7530000.0
2008-03-17 00:15:00,3.54582,3.54582,3.53846,3.54352,3400000.0
2008-03-17 00:16:00,3.54393,3.54402,3.53827,3.54028,4140000.0
2008-03-17 00:17:00,3.54427,3.54427,3.53291,3.54138,6030000.0
2008-03-17 00:18:00,3.53903,3.54417,3.53498,3.53498,4920000.0
2008-03-17 00:19:00,3.53708,3.54384,3.53569,3.54279,5660000.0
2008-03-17 00:20:00,3.53911,3.54335,3.53751,3.53842,4900000.0
2008-03-17 00:21:00,3.54324,3.54456,3.53952,3.54182,4150000.0
2008-03-17 00:22:00,3.53928,3.54416,3.53368,3.54338,5260000.0
2008-03-17 00:23:00,3.53858,3.54443,3.53858,3.54267,4150000.0
2008-03-17 00:24:00,3.54275,3.546,3.54105,3.54401,4900000.0
2008-03-17 00:25:00,3.54039,3.54505,3.53835,3.54434,3390000.0
2008-03-17 00:26:00,3.53787,3.54325,3.53674,3.54325,5250000.0
2008-03-17 00:27:00,3.54437,3.54437,3.54054,3.54054,3760000.0
2008-03-17 00:28:00,3.54353,3.54476,3.53867,3.54462,4520000.0
2008-03-17 00:29:00,3.54423,3.54423,3.53682,3.54378,4890000.0
2008-03-17 00:30:00,3.5396,3.54946,3.53839,3.54141,9020000.0
2008-03-17 00:31:00,3.53702,3.54392,3.53702,3.5438,6010000.0
2008-03-17 00:32:00,3.53954,3.54508,3.53681,3.54284,6400000.0
2008-03-17 00:33:00,3.54308,3.54404,3.5357,3.53887,4510000.0
2008-03-17 00:34:00,3.53473,3.54494,3.53473,3.53705,3790000.0
2008-03-17 00:35:00,3.53916,3.54601,3.53889,3.53976,7170000.0
2008-03-17 00:36:00,3.53567,3.54628,3.53567,3.54526,2260000.0
2008-03-17 00:37:00,3.53532,3.54439,3.53403,3.53592,2640000.0
2008-03-17 00:38:00,3.54114,3.54483,3.53528,3.53528,3390000.0
2008-03-17 00:39:00,3.53894,3.54491,3.53485,3.54408,6430000.0
2008-03-17 00:40:00,3.53974,3.54572,3.53544,3.5381,3400000.0
2008-03-17 00:41:00,3.5437,3.54378,3.53652,3.54378,4900000.0
2008-03-17 00:42:00,3.54328,3.54729,3.53645,3.546,4880000.0
2008-03-17 00:43:00,3.54028,3.54536,3.5353,3.54518,8660000.0
2008-03-17 00:44:00,3.53878,3.54399,3.53685,3.53685,4140000.0
2008-03-17 00:45:00,3.54135,3.54481,3.53879,3.54337,4140000.0
2008-03-17 00:46:00,3.54029,3.54111,3.52955,3.54111,4520000.0
2008-03-17 00:47:00,3.54378,3.54378,3.53422,3.54348,3770000.0
2008-03-17 00:48:00,3.54219,3.54219,3.53225,3.54115,3390000.0
2008-03-17 00:49:00,3.54321,3.54454,3.53908,3.54377,3010000.0
2008-03-17 00:50:00,3.53741,3.54471,3.53741,3.54303,6400000.0
2008-03-17 00:51:00,3.54462,3.54802,3.54154,3.5427,6020000.0
2008-03-17 00:52:00,3.54145,3.54664,3.5366,3.53994,5650000.0
2008-03-17 00:53:00,3.54578,3.54578,3.53526,3.53934,4900000.0
2008-03-17 00:54:00,3.54372,3.54499,3.53644,3.54499,5290000.0
2008-03-17 00:55:00,3.54266,3.54416,3.54227,3.54355,3770000.0
2008-03-17 00:56:00,3.5348,3.54336,3.5348,3.53748,6380000.0
2008-03-17 00:57:00,3.53881,3.54421,3.53462,3.54374,4890000.0
2008-03-17 00:58:00,3.54317,3.54439,3.53912,3.53975,4880000.0
2008-03-17 00:59:00,3.54334,3.54334,3.53362,3.53841,3780000.0
2008-03-17 01:00:00,3.54386,3.5477,3.54054,3.54361,7150000.0
2008-03-17 01:01:00,3.53818,3.54264,3.53312,3.53793,4140000.0
2008-03-17 01:02:00,3.54051,3.54313,3.53539,3.54313,4140000.0
2008-03-17 01:03:00,3.54073,3.54507,3.53548,3.53928,6760000.0
2008-03-17 01:04:00,3.54326,3.54538,3.54325,3.54451,4890000.0
2008-03-17 01:05:00,3.53868,3.54373,3.53648,3.53787,7140000.0
2008-03-17 01:06:00,3.53475,3.54252,3.52756,3.54041,4140000.0
2008-03-17 01:07:00,3.53659,3.54343,3.53659,3.54343,5260000.0
2008-03-17 01:08:00,3.54479,3.54632,3.53561,3.53892,6400000.0
2008-03-17 01:09:00,3.54021,3.54698,3.53631,3.54088,9780000.0
2008-03-17 01:10:00,3.54025,3.54489,3.53939,3.53987,4150000.0
2008-03-17 01:11:00,3.54364,3.54581,3.54007,3.54426,6010000.0
2008-03-17 01:12:00,3.54394,3.54422,3.53718,3.53718,4150000.0
2008-03-17 01:13:00,3.54242,3.54437,3.53853,3.54422,5660000.0
2008-03-17 01:14:00,3.53915,3.54495,3.535,3.53734,7170000.0
2008-03-17 01:15:00,3.53566,3.54433,3.53532,3.54353,3400000.0
2008-03-17 01:16:00,3.54407,3.54407,3.52883,3.53532,6010000.0
2008-03-17 01:17:00,3.53156,3.5379,3.52792,3.5366,9020000.0
2008-03-17 01:18:00,3.53653,3.53715,3.52737,3.53308,4920000.0
2008-03-17 01:19:00,3.53306,3.53676,3.52926,3.5351,4890000.0
2008-03-17 01:20:00,3.53688,3.53797,3.53256,3.53713,4900000.0
2008-03-17 01:21:00,3.53521,3.53821,3.53162,3.53778,6400000.0
2008-03-17 01:22:00,3.53717,3.53738,3.53248,3.53715,6780000.0
2008-03-17 01:23:00,3.53956,3.54028,3.5322,3.53933,3760000.0
2008-03-17 01:24:00,3.53948,3.53948,3.5287,3.5378,4520000.0
2008-03-17 01:25:00,3.5381,3.54007,3.53502,3.53935,6030000.0
2008-03-17 01:26:00,3.53905,3.53905,3.53192,3.53194,6770000.0
2008-03-17 01:27:00,3.53818,3.54051,3.53227,3.53443,11290000.0
2008-03-17 01:28:00,3.5394,3.54148,3.53168,3.54019,4520000.0
2008-03-17 01:29:00,3.53712,3.54082,3.53452,3.54082,4520000.0
2008-03-17 01:30:00,3.53989,3.54328,3.53255,3.54028,6410000.0
2008-03-17 01:31:00,3.53913,3.54263,3.53014,3.5355,8290000.0
2008-03-17 01:32:00,3.53782,3.53852,3.53365,3.53852,3010000.0
2008-03-17 01:33:00,3.53769,3.53825,3.53275,3.53816,4890000.0
2008-03-17 01:34:00,3.52977,3.53921,3.52977,3.53921,4140000.0
2008-03-17 01:35:00,3.53404,3.54154,3.5319,3.53476,6010000.0
2008-03-17 01:36:00,3.53747,3.54194,3.53496,3.53496,4140000.0
2008-03-17 01:37:00,3.54357,3.54357,3.53534,3.53894,3780000.0
2008-03-17 01:38:00,3.53324,3.54286,3.53265,3.54286,4880000.0
2008-03-17 01:39:00,3.54314,3.54406,3.53519,3.53937,4520000.0
2008-03-17 01:40:00,3.53685,3.54169,3.53685,3.54066,6020000.0
2008-03-17 01:41:00,3.53551,3.54045,3.53551,3.5399,3390000.0
2008-03-17 01:42:00,3.53566,3.54613,3.53566,3.54095,6390000.0
2008-03-17 01:43:00,3.53995,3.54046,3.53491,3.53864,4150000.0
2008-03-17 01:44:00,3.5355,3.54414,3.53392,3.54075,9420000.0
2008-03-17 01:45:00,3.54118,3.54642,3.53642,3.5397,6770000.0
2008-03-17 01:46:00,3.53844,3.5432,3.53128,3.53902,7540000.0
2008-03-17 01:47:00,3.54238,3.54238,3.53242,3.53458,6010000.0
2008-03-17 01:48:00,3.53934,3.54006,3.53055,3.53567,4890000.0
2008-03-17 01:49:00,3.53236,3.54339,3.53236,3.5361,6390000.0
2008-03-17 01:50:00,3.5342,3.54279,3.53394,3.54279,4520000.0
2008-03-17 01:51:00,3.53495,3.54297,3.53116,3.53796,8640000.0
2008-03-17 01:52:00,3.54092,3.54683,3.53574,3.5379,12790000.0
2008-03-17 01:53:00,3.53677,3.541,3.53361,3.53446,7170000.0
2008-03-17 01:54:00,3.53816,3.54257,3.53418,3.53787,6020000.0
2008-03-17 01:55:00,3.53867,3.54074,3.53263,3.53465,5280000.0
2008-03-17 01:56:00,3.54097,3.54325,3.53377,3.54325,3770000.0
2008-03-17 01:57:00,3.53659,3.54425,3.5343,3.5395,10160000.0
2008-03-17 01:58:00,3.54435,3.54435,3.53262,3.53521,4140000.0
2008-03-17 02:00:00,3.53965,3.5421,3.53451,3.53451,7510000.0
2008-03-17 02:01:00,3.54154,3.54405,3.53382,3.53674,4880000.0
2008-03-17 02:02:00,3.52944,3.5387,3.52944,3.53807,5630000.0
2008-03-17 02:03:00,3.53497,3.54156,3.53497,3.53796,5260000.0
2008-03-17 02:04:00,3.53733,3.54013,3.53511,3.5389,6380000.0
2008-03-17 02:05:00,3.53605,3.53773,3.52873,3.53773,4140000.0
2008-03-17 02:06:00,3.5391,3.5391,3.52895,3.539,7920000.0
2008-03-17 02:07:00,3.52884,3.54125,3.52884,3.53726,5260000.0
2008-03-17 02:08:00,3.53901,3.53997,3.53481,3.53846,5640000.0
2008-03-17 02:09:00,3.53288,3.5383,3.52852,3.52916,5650000.0
2008-03-17 02:10:00,3.53384,3.53924,3.53307,3.53924,3380000.0
2008-03-17 02:11:00,3.54033,3.5405,3.53447,3.53462,4510000.0
2008-03-17 02:12:00,3.53347,3.53798,3.52467,3.53798,10920000.0
2008-03-17 02:13:00,3.53771,3.53771,3.53146,3.53146,3770000.0
2008-03-17 02:14:00,3.5383,3.53923,3.53387,3.53387,4520000.0
2008-03-17 02:15:00,3.53424,3.54199,3.53373,3.53979,6380000.0
2008-03-17 02:16:00,3.53755,3.53855,3.53264,3.53372,5270000.0
2008-03-17 02:17:00,3.53864,3.54163,3.53492,3.53654,3770000.0
2008-03-17 02:18:00,3.53229,3.54174,3.53084,3.53412,7160000.0
2008-03-17 02:19:00,3.53965,3.54089,3.53816,3.53932,6010000.0
2008-03-17 02:20:00,3.54257,3.54257,3.5379,3.54115,4510000.0
2008-03-17 02:21:00,3.53912,3.5437,3.53067,3.54212,8270000.0
2008-03-17 02:22:00,3.54157,3.54341,3.53689,3.53903,5270000.0
2008-03-17 02:23:00,3.54191,3.54191,3.53764,3.53871,3770000.0
2008-03-17 02:24:00,3.54237,3.54407,3.53322,3.54407,3760000.0
2008-03-17 02:25:00,3.54194,3.54416,3.53167,3.53525,18020000.0
2008-03-17 02:26:00,3.53892,3.54194,3.53106,3.53906,4150000.0
2008-03-17 02:27:00,3.52969,3.54201,3.52969,3.54193,6770000.0
2008-03-17 02:28:00,3.538,3.538,3.52855,3.52931,6030000.0
2008-03-17 02:29:00,3.53594,3.54097,3.52952,3.52952,6770000.0
2008-03-17 02:30:00,3.54031,3.54259,3.53332,3.53776,7510000.0
2008-03-17 02:31:00,3.53828,3.5397,3.52998,3.52998,4510000.0
2008-03-17 02:32:00,3.53985,3.54067,3.53582,3.53799,4140000.0
2008-03-17 02:33:00,3.53965,3.54033,3.5317,3.5367,5260000.0
2008-03-17 02:34:00,3.53227,3.5406,3.53176,3.53967,5260000.0
2008-03-17 02:35:00,3.5349,3.53956,3.53409,3.53518,6400000.0
2008-03-17 02:36:00,3.53795,3.53965,3.53074,3.53452,4880000.0
2008-03-17 02:37:00,3.53468,3.53945,3.53289,3.53945,7140000.0
2008-03-17 02:38:00,3.53465,3.53977,3.5297,3.53409,5250000.0
2008-03-17 02:39:00,3.53887,3.54306,3.53114,3.53114,7140000.0
2008-03-17 02:40:00,3.53417,3.54063,3.52974,3.53995,7150000.0
2008-03-17 02:41:00,3.52942,3.53845,3.52942,3.53793,5270000.0
2008-03-17 02:42:00,3.53933,3.53933,3.52977,3.53893,6390000.0
2008-03-17 02:43:00,3.53732,3.53925,3.53483,3.53526,3770000.0
2008-03-17 02:44:00,3.52987,3.53921,3.52987,3.53424,4520000.0
2008-03-17 02:45:00,3.5365,3.54336,3.53346,3.54105,7900000.0
2008-03-17 02:46:00,3.5374,3.53885,3.53169,3.53642,4890000.0
2008-03-17 02:47:00,3.52763,3.53853,3.52763,3.53853,8270000.0
2008-03-17 02:48:00,3.53443,3.54276,3.53435,3.54276,5260000.0
2008-03-17 02:49:00,3.54347,3.54347,3.53664,3.53917,7140000.0
2008-03-17 02:50:00,3.54087,3.54382,3.53485,3.54382,6760000.0
2008-03-17 02:51:00,3.54491,3.54491,3.53503,3.53503,4140000.0
2008-03-17 02:52:00,3.53934,3.54466,3.53934,3.54466,6380000.0
2008-03-17 02:53:00,3.53425,3.54403,3.53425,3.54324,5260000.0
2008-03-17 02:54:00,3.54369,3.54451,3.5339,3.54303,6380000.0
2008-03-17 02:55:00,3.54459,3.54509,3.54211,3.54215,4150000.0
2008-03-17 02:56:00,3.54435,3.54435,3.53403,3.537,8640000.0
2008-03-17 02:57:00,3.53444,3.54336,3.53444,3.54245,4890000.0
2008-03-17 02:58:00,3.54048,3.54301,3.52998,3.54185,6010000.0
2008-03-17 02:59:00,3.5407,3.54715,3.53581,3.54526,8640000.0
2008-03-17 03:00:00,3.54259,3.54505,3.53924,3.54403,5250000.0
2008-03-17 03:01:00,3.54305,3.54365,3.53497,3.54365,5250000.0
2008-03-17 03:02:00,3.53516,3.54455,3.53516,3.54191,5640000.0
2008-03-17 03:03:00,3.53512,3.54601,3.53512,3.5363,6010000.0
2008-03-17 03:04:00,3.54309,3.54309,3.53687,3.54072,5630000.0
2008-03-17 03:05:00,3.54017,3.54443,3.53802,3.54336,5650000.0
2008-03-17 03:06:00,3.53735,3.54375,3.53735,3.54075,6000000.0
2008-03-17 03:07:00,3.54044,3.54545,3.53586,3.53586,5630000.0
2008-03-17 03:08:00,3.53957,3.54354,3.53699,3.54283,6020000.0
2008-03-17 03:09:00,3.54113,3.54585,3.53911,3.54034,6030000.0
2008-03-17 03:10:00,3.54238,3.54324,3.53378,3.54324,8260000.0
2008-03-17 03:11:00,3.5428,3.54698,3.5329,3.54614,5260000.0
2008-03-17 03:12:00,3.53921,3.54427,3.53396,3.5417,5260000.0
2008-03-17 03:13:00,3.53942,3.54288,3.53342,3.53785,4890000.0
2008-03-17 03:14:00,3.53886,3.54436,3.53886,3.53914,4510000.0
2008-03-17 03:15:00,3.54785,3.54785,3.5357,3.53939,7510000.0
2008-03-17 03:16:00,3.54386,3.54531,3.53831,3.53988,5640000.0
2008-03-17 03:17:00,3.54565,3.54592,3.54132,3.54441,3770000.0
2008-03-17 03:18:00,3.544,3.54508,3.53943,3.53943,6010000.0
2008-03-17 03:19:00,3.5427,3.54478,3.53516,3.53516,4510000.0
2008-03-17 03:20:00,3.54417,3.54417,3.53452,3.54238,7130000.0
2008-03-17 03:21:00,3.5394,3.5444,3.53561,3.54212,5630000.0
2008-03-17 03:22:00,3.53529,3.5443,3.53529,3.54306,6010000.0
2008-03-17 03:23:00,3.53865,3.54356,3.53743,3.54262,4510000.0
2008-03-17 03:24:00,3.54009,3.54619,3.5359,3.54227,5270000.0
2008-03-17 03:25:00,3.54285,3.54404,3.53481,3.54243,6010000.0
2008-03-17 03:26:00,3.54418,3.54564,3.53979,3.53979,4880000.0
2008-03-17 03:27:00,3.54186,3.54576,3.53494,3.53494,6390000.0
2008-03-17 03:28:00,3.53952,3.54544,3.53631,3.5414,4890000.0
2008-03-17 03:29:00,3.53794,3.54254,3.53304,3.53745,6010000.0
2008-03-17 03:30:00,3.53856,3.54791,3.53726,3.54502,9030000.0
2008-03-17 03:31:00,3.53886,3.5432,3.53886,3.54311,4880000.0
2008-03-17 03:32:00,3.54343,3.54441,3.53428,3.53741,10150000.0
2008-03-17 03:33:00,3.54423,3.54586,3.54009,3.545,4890000.0
2008-03-17 03:34:00,3.54021,3.54448,3.53422,3.53749,4510000.0
2008-03-17 03:35:00,3.52894,3.53641,3.52807,3.53281,5260000.0
2008-03-17 03:36:00,3.53418,3.53811,3.52124,3.53356,7130000.0
2008-03-17 03:37:00,3.53499,3.54095,3.53343,3.53913,7880000.0
2008-03-17 03:38:00,3.53213,3.53475,3.52542,3.53176,10900000.0
2008-03-17 03:39:00,3.5293,3.53878,3.52475,3.53878,5640000.0
2008-03-17 03:40:00,3.53327,3.53655,3.52627,3.53655,7880000.0
2008-03-17 03:41:00,3.53822,3.53831,3.52806,3.53764,7900000.0
2008-03-17 03:42:00,3.53818,3.53917,3.53358,3.53836,4150000.0
2008-03-17 03:43:00,3.53993,3.54226,3.53279,3.53886,4890000.0
2008-03-17 03:44:00,3.53955,3.53955,3.53003,3.53786,8640000.0
2008-03-17 03:45:00,3.54141,3.54141,3.53376,3.53876,4880000.0
2008-03-17 03:46:00,3.53609,3.53975,3.53454,3.53454,6390000.0
2008-03-17 03:47:00,3.53214,3.53819,3.52844,3.53342,9390000.0
2008-03-17 03:48:00,3.53902,3.53948,3.53001,3.53945,6760000.0
2008-03-17 03:49:00,3.53396,3.54052,3.52972,3.54021,4510000.0
2008-03-17 03:50:00,3.53866,3.5416,3.53028,3.53028,7530000.0
2008-03-17 03:51:00,3.53303,3.5381,3.52924,3.52924,4150000.0
2008-03-17 03:52:00,3.53573,3.53974,3.53018,3.53237,6030000.0
2008-03-17 03:53:00,3.5372,3.53955,3.53237,3.53882,4140000.0
2008-03-17 03:54:00,3.53531,3.53936,3.53238,3.53936,5260000.0
2008-03-17 03:55:00,3.5386,3.53938,3.53396,3.53769,5640000.0
2008-03-17 03:56:00,3.52996,3.53754,3.50984,3.50984,3380000.0
2008-03-17 03:57:00,3.54088,3.54264,3.53206,3.54047,12390000.0
2008-03-17 03:58:00,3.53797,3.53976,3.53465,3.53865,4510000.0
2008-03-17 03:59:00,3.52877,3.53771,3.52877,3.53731,5250000.0
2008-03-17 04:00:00,3.54092,3.54092,3.53077,3.53491,5270000.0
2008-03-17 04:01:00,3.53104,3.54201,3.53082,3.53082,7910000.0
2008-03-17 04:02:00,3.52974,3.53891,3.52974,3.53891,4880000.0
2008-03-17 04:03:00,3.54011,3.54011,3.53484,3.53484,6400000.0
2008-03-17 04:04:00,3.53457,3.54009,3.53449,3.53856,4550000.0
2008-03-17 04:05:00,3.52964,3.53818,3.52848,3.53818,7130000.0
2008-03-17 04:06:00,3.5347,3.53998,3.53226,3.53455,6020000.0
2008-03-17 04:07:00,3.52977,3.53909,3.52969,3.53855,5650000.0
2008-03-17 04:08:00,3.53458,3.54205,3.53144,3.53447,10160000.0
2008-03-17 04:09:00,3.53893,3.53893,3.52705,3.53225,3770000.0
2008-03-17 04:10:00,3.534,3.53928,3.53381,3.53381,4510000.0
2008-03-17 04:11:00,3.5378,3.53995,3.52969,3.53662,4520000.0
2008-03-17 04:12:00,3.53608,3.54028,3.53528,3.54011,5630000.0
2008-03-17 04:13:00,3.5365,3.5365,3.51008,3.53069,8630000.0
2008-03-17 04:14:00,3.53433,3.53986,3.53027,3.53498,7530000.0
2008-03-17 04:15:00,3.53441,3.54133,3.52967,3.53804,4520000.0
2008-03-17 04:16:00,3.53802,3.54127,3.53084,3.53789,4140000.0
2008-03-17 04:17:00,3.5362,3.53892,3.53362,3.53843,6770000.0
2008-03-17 04:18:00,3.539,3.539,3.5296,3.5297,9390000.0
2008-03-17 04:19:00,3.53464,3.538,3.52843,3.5374,4510000.0
2008-03-17 04:20:00,3.53907,3.53907,3.53292,3.53714,5640000.0
2008-03-17 04:21:00,3.53484,3.53902,3.52981,3.52981,7140000.0
2008-03-17 04:22:00,3.53443,3.53783,3.52934,3.52934,4510000.0
2008-03-17 04:23:00,3.54015,3.54074,3.53426,3.53459,5270000.0
2008-03-17 04:24:00,3.53164,3.5423,3.53164,3.53603,6760000.0
2008-03-17 04:25:00,3.53899,3.53899,3.53273,3.53483,4510000.0
2008-03-17 04:26:00,3.53856,3.54088,3.53016,3.53969,4140000.0
2008-03-17 04:27:00,3.52762,3.53899,3.52114,3.5298,5270000.0
2008-03-17 04:28:00,3.53016,3.53956,3.52964,3.53097,5260000.0
2008-03-17 04:29:00,3.5341,3.53841,3.52862,3.53375,6390000.0
2008-03-17 04:30:00,3.53994,3.53994,3.52884,3.53704,6390000.0
2008-03-17 04:31:00,3.52997,3.54007,3.52997,3.53903,8640000.0
2008-03-17 04:32:00,3.53855,3.53939,3.53029,3.53446,4890000.0
2008-03-17 04:33:00,3.53524,3.5396,3.52994,3.53494,4880000.0
2008-03-17 04:34:00,3.53445,3.5392,3.53372,3.53626,5250000.0
2008-03-17 04:35:00,3.53819,3.53819,3.52482,3.53643,9760000.0
2008-03-17 04:36:00,3.53359,3.53747,3.52855,3.53349,6760000.0
2008-03-17 04:37:00,3.53921,3.54049,3.53176,3.53494,4140000.0
2008-03-17 04:38:00,3.53798,3.53911,3.53029,3.53832,7520000.0
2008-03-17 04:39:00,3.5369,3.53977,3.52968,3.5378,5630000.0
2008-03-17 04:40:00,3.52818,3.53732,3.52804,3.53732,4150000.0
2008-03-17 04:41:00,3.53355,3.53935,3.53355,3.53534,6380000.0
2008-03-17 04:42:00,3.53652,3.53828,3.52842,3.53731,4890000.0
2008-03-17 04:43:00,3.53848,3.53907,3.52961,3.53835,4890000.0
2008-03-17 04:44:00,3.53452,3.53952,3.5336,3.53379,8260000.0
2008-03-17 04:45:00,3.54219,3.54219,3.53393,3.5394,7140000.0
2008-03-17 04:46:00,3.53892,3.54041,3.53313,3.53986,5630000.0
2008-03-17 04:47:00,3.53411,3.53896,3.53297,3.53322,8260000.0
2008-03-17 04:48:00,3.5394,3.5394,3.53657,3.53657,3780000.0
2008-03-17 04:49:00,3.54021,3.54156,3.53121,3.54028,7160000.0
2008-03-17 04:50:00,3.5348,3.53632,3.51833,3.53632,7890000.0
2008-03-17 04:51:00,3.52831,3.53541,3.52605,3.53248,8640000.0
2008-03-17 04:52:00,3.53914,3.5395,3.52844,3.53851,4890000.0
2008-03-17 04:53:00,3.53882,3.54145,3.53178,3.53893,4880000.0
2008-03-17 04:54:00,3.5382,3.53909,3.5321,3.5321,7140000.0
2008-03-17 04:55:00,3.53953,3.54294,3.53111,3.54104,7510000.0
2008-03-17 04:56:00,3.5383,3.53932,3.52994,3.53847,5260000.0
2008-03-17 04:57:00,3.53354,3.53839,3.53354,3.53613,5250000.0
2008-03-17 04:58:00,3.53421,3.5392,3.53136,3.53841,6400000.0
2008-03-17 04:59:00,3.53808,3.53808,3.53092,3.53548,6770000.0
2008-03-17 05:00:00,3.5298,3.54208,3.5298,3.5361,6390000.0
2008-03-17 05:01:00,3.52914,3.5383,3.52914,3.53729,7520000.0
2008-03-17 05:02:00,3.53816,3.53969,3.53402,3.53557,9380000.0
2008-03-17 05:03:00,3.53357,3.53965,3.53297,3.53407,4510000.0
2008-03-17 05:04:00,3.53896,3.54374,3.53285,3.54045,12030000.0
2008-03-17 05:05:00,3.53834,3.53834,3.53224,3.53467,4510000.0
2008-03-17 05:06:00,3.53915,3.54501,3.53139,3.53571,7510000.0
2008-03-17 05:07:00,3.53751,3.54044,3.53022,3.5344,7140000.0
2008-03-17 05:08:00,3.53349,3.54019,3.52892,3.53744,3410000.0
2008-03-17 05:09:00,3.53679,3.5456,3.53274,3.53984,6770000.0
2008-03-17 05:10:00,3.53006,3.53896,3.52999,3.53869,6390000.0
2008-03-17 05:11:00,3.53866,3.53866,3.51946,3.51946,4880000.0
2008-03-17 05:12:00,3.52852,3.53723,3.52756,3.52765,4510000.0
2008-03-17 05:13:00,3.53474,3.54377,3.53075,3.53607,7510000.0
2008-03-17 05:14:00,3.53875,3.53935,3.53367,3.53756,4890000.0
2008-03-17 05:15:00,3.53311,3.5414,3.53112,3.53703,9020000.0
2008-03-17 05:16:00,3.53825,3.53883,3.52981,3.53845,6020000.0
2008-03-17 05:17:00,3.53808,3.5401,3.53037,3.53037,5270000.0
2008-03-17 05:18:00,3.52963,3.53859,3.5294,3.52964,7530000.0
2008-03-17 05:19:00,3.5387,3.5387,3.5319,3.53865,5260000.0
2008-03-17 05:20:00,3.537,3.53789,3.52607,3.53059,11650000.0
2008-03-17 05:21:00,3.53133,3.54123,3.53133,3.53511,4520000.0
2008-03-17 05:22:00,3.53121,3.54246,3.53121,3.53627,9400000.0
2008-03-17 05:23:00,3.53775,3.53909,3.52766,3.53909,4140000.0
2008-03-17 05:24:00,3.53292,3.54042,3.53292,3.53681,4140000.0
2008-03-17 05:25:00,3.53206,3.53896,3.52909,3.52909,7510000.0
2008-03-17 05:26:00,3.52986,3.5388,3.52962,3.53838,5640000.0
2008-03-17 05:27:00,3.53777,3.53815,3.52835,3.53417,4520000.0
2008-03-17 05:28:00,3.52801,3.5389,3.52801,3.5389,6000000.0
2008-03-17 05:29:00,3.52985,3.53894,3.52985,3.53894,3400000.0
2008-03-17 05:30:00,3.5401,3.5401,3.5163,3.53246,7520000.0
2008-03-17 05:31:00,3.53044,3.53969,3.53044,3.53969,4520000.0
2008-03-17 05:32:00,3.53667,3.54033,3.53494,3.5381,6770000.0
2008-03-17 05:33:00,3.53006,3.53898,3.52937,3.53898,6390000.0
2008-03-17 05:34:00,3.53852,3.53911,3.53471,3.53502,4150000.0
2008-03-17 05:35:00,3.53345,3.53789,3.52696,3.53506,6390000.0
2008-03-17 05:36:00,3.52656,3.53562,3.52656,3.53097,6010000.0
2008-03-17 05:37:00,3.52649,3.53503,3.52496,3.53055,6380000.0
2008-03-17 05:38:00,3.53473,3.53569,3.52861,3.53569,4880000.0
2008-03-17 05:39:00,3.52695,3.53622,3.52695,3.53622,5630000.0
2008-03-17 05:40:00,3.53092,3.53592,3.52567,3.5266,4520000.0
2008-03-17 05:41:00,3.52842,3.53473,3.52646,3.53428,4140000.0
2008-03-17 05:42:00,3.52654,3.535,3.52611,3.535,5260000.0
2008-03-17 05:43:00,3.53107,3.53782,3.52764,3.52764,5260000.0
2008-03-17 05:44:00,3.52878,3.52976,3.52011,3.52116,8280000.0
2008-03-17 05:45:00,3.53916,3.53916,3.53077,3.53077,6400000.0
2008-03-17 05:46:00,3.52934,3.53331,3.52332,3.52982,12800000.0
2008-03-17 05:47:00,3.52795,3.53523,3.52561,3.52819,3770000.0
2008-03-17 05:48:00,3.53182,3.53839,3.52802,3.52802,4510000.0
2008-03-17 05:49:00,3.5302,3.53725,3.5302,3.53217,5250000.0
2008-03-17 05:50:00,3.52894,3.53879,3.52719,3.53549,6010000.0
2008-03-17 05:51:00,3.53946,3.54144,3.53303,3.54144,5270000.0
2008-03-17 05:52:00,3.53957,3.54217,3.5319,3.5319,5270000.0
2008-03-17 05:53:00,3.54005,3.5432,3.53607,3.53735,4510000.0
2008-03-17 05:54:00,3.53609,3.54104,3.53597,3.54104,5250000.0
2008-03-17 05:55:00,3.53721,3.54399,3.53316,3.5382,6390000.0
2008-03-17 05:56:00,3.53929,3.54141,3.536,3.536,5640000.0
2008-03-17 05:57:00,3.53169,3.54319,3.53169,3.54154,8270000.0
2008-03-17 05:58:00,3.53561,3.5401,3.53343,3.53797,6010000.0
2008-03-17 05:59:00,3.53667,3.54337,3.53345,3.53691,10900000.0
2008-03-17 06:00:00,3.53955,3.54179,3.53648,3.54104,7510000.0
2008-03-17 06:01:00,3.53193,3.53984,3.52257,3.53984,5650000.0
2008-03-17 06:02:00,3.53516,3.54052,3.53426,3.53653,4880000.0
2008-03-17 06:03:00,3.53145,3.54076,3.53145,3.54052,6760000.0
2008-03-17 06:04:00,3.53677,3.54132,3.5364,3.5408,4510000.0
2008-03-17 06:05:00,3.53687,3.54069,3.53128,3.53543,6010000.0
2008-03-17 06:06:00,3.53625,3.54059,3.53167,3.53569,5650000.0
2008-03-17 06:07:00,3.53178,3.54245,3.53178,3.53807,6400000.0
2008-03-17 06:08:00,3.53891,3.54101,3.53021,3.53662,4140000.0
2008-03-17 06:09:00,3.5344,3.53983,3.5344,3.53571,4880000.0
2008-03-17 06:10:00,3.54063,3.54145,3.53591,3.53591,4140000.0
2008-03-17 06:11:00,3.54002,3.54057,3.52939,3.53544,4890000.0
2008-03-17 06:12:00,3.53973,3.54206,3.53596,3.53596,6010000.0
2008-03-17 06:13:00,3.53095,3.54059,3.53075,3.53739,4140000.0
2008-03-17 06:14:00,3.54063,3.54184,3.53186,3.53964,4890000.0
2008-03-17 06:15:00,3.53584,3.54373,3.53211,3.54053,7510000.0
2008-03-17 06:16:00,3.53959,3.53959,3.52962,3.53931,5640000.0
2008-03-17 06:17:00,3.53987,3.54087,3.5354,3.53686,5640000.0
2008-03-17 06:18:00,3.53689,3.54064,3.53373,3.53972,4520000.0
2008-03-17 06:19:00,3.5396,3.54006,3.53312,3.53748,4510000.0
2008-03-17 06:20:00,3.51754,3.53533,3.51754,3.53533,3010000.0
2008-03-17 06:21:00,3.5366,3.5366,3.53036,3.53036,3380000.0
2008-03-17 06:22:00,3.53036,3.54149,3.53036,3.53223,3400000.0
2008-03-17 06:23:00,3.53551,3.53979,3.53019,3.53019,5640000.0
2008-03-17 06:24:00,3.54009,3.54009,3.53035,3.53504,5250000.0
2008-03-17 06:25:00,3.53091,3.54054,3.52793,3.53474,10160000.0
2008-03-17 06:26:00,3.54017,3.54017,3.53047,3.53976,5250000.0
2008-03-17 06:27:00,3.53937,3.53969,3.53058,3.53326,4140000.0
2008-03-17 06:28:00,3.53989,3.54013,3.53062,3.53764,5250000.0
2008-03-17 06:29:00,3.53416,3.53924,3.5288,3.53534,13900000.0
2008-03-17 06:30:00,3.54312,3.54312,3.53284,3.53613,5640000.0
2008-03-17 06:31:00,3.54322,3.54322,3.53083,3.53174,4510000.0
2008-03-17 06:32:00,3.54126,3.54286,3.53468,3.54286,5630000.0
2008-03-17 06:33:00,3.53363,3.54312,3.53266,3.5428,7530000.0
2008-03-17 06:34:00,3.54252,3.54331,3.53429,3.53802,5270000.0
2008-03-17 06:35:00,3.54253,3.54253,3.53424,3.54013,10500000.0
2008-03-17 06:36:00,3.5423,3.54233,3.53296,3.53296,5270000.0
2008-03-17 06:37:00,3.5428,3.54468,3.53286,3.54468,6780000.0
2008-03-17 06:38:00,3.54118,3.54412,3.53374,3.53423,6390000.0
2008-03-17 06:39:00,3.53722,3.54423,3.53722,3.53903,4140000.0
2008-03-17 06:40:00,3.54392,3.54492,3.5341,3.53435,5640000.0
2008-03-17 06:41:00,3.53669,3.54336,3.53395,3.53892,4520000.0
2008-03-17 06:42:00,3.54275,3.54351,3.53154,3.54099,5640000.0
2008-03-17 06:43:00,3.54206,3.54211,3.53092,3.54211,7520000.0
2008-03-17 06:44:00,3.5432,3.5433,3.53807,3.54328,5260000.0
2008-03-17 06:45:00,3.54051,3.54618,3.534,3.53822,7150000.0
2008-03-17 06:46:00,3.54376,3.54408,3.53486,3.54392,5260000.0
2008-03-17 06:47:00,3.53431,3.54789,3.53431,3.53435,7890000.0
2008-03-17 06:48:00,3.53202,3.54017,3.51363,3.51538,10150000.0
2008-03-17 06:49:00,3.54214,3.54221,3.5328,3.53681,4900000.0
2008-03-17 06:50:00,3.5393,3.54774,3.5368,3.54207,5650000.0
2008-03-17 06:51:00,3.53952,3.54338,3.53467,3.53866,8280000.0
2008-03-17 06:52:00,3.54346,3.54346,3.53341,3.53341,4910000.0
2008-03-17 06:53:00,3.53793,3.54294,3.53499,3.54184,7510000.0
2008-03-17 06:54:00,3.54338,3.54338,3.53311,3.54232,9770000.0
2008-03-17 06:55:00,3.53982,3.54435,3.53853,3.54394,5630000.0
2008-03-17 06:56:00,3.53295,3.54248,3.53133,3.53909,4880000.0
2008-03-17 06:57:00,3.53251,3.54146,3.53004,3.54088,6770000.0
2008-03-17 06:58:00,3.54221,3.54493,3.53427,3.54493,5630000.0
2008-03-17 06:59:00,3.54504,3.54504,3.53647,3.538,4880000.0
2008-03-17 07:00:00,3.54374,3.54797,3.53917,3.54724,5640000.0
2008-03-17 07:01:00,3.53881,3.54975,3.53881,3.54212,5640000.0
2008-03-17 07:02:00,3.54593,3.54593,3.53867,3.5456,6010000.0
2008-03-17 07:03:00,3.54492,3.54644,3.54155,3.54596,5260000.0
2008-03-17 07:04:00,3.54661,3.54661,3.53743,3.54594,6010000.0
2008-03-17 07:05:00,3.53694,3.54658,3.53694,3.54369,4510000.0
2008-03-17 07:06:00,3.54495,3.5457,3.54085,3.54469,4140000.0
2008-03-17 07:07:00,3.54484,3.54627,3.54118,3.54303,4140000.0
2008-03-17 07:08:00,3.54036,3.54968,3.53919,3.54791,4890000.0
2008-03-17 07:09:00,3.54036,3.54544,3.5347,3.54472,6760000.0
2008-03-17 07:10:00,3.5467,3.547,3.53688,3.54633,11660000.0
2008-03-17 07:11:00,3.54107,3.54851,3.54107,3.54651,3390000.0
2008-03-17 07:12:00,3.53725,3.55001,3.53725,3.54458,7150000.0
2008-03-17 07:13:00,3.54144,3.54559,3.53505,3.54335,6380000.0
2008-03-17 07:14:00,3.53737,3.54662,3.53737,3.54095,10150000.0
2008-03-17 07:15:00,3.54815,3.54851,3.53734,3.53734,5640000.0
2008-03-17 07:16:00,3.54544,3.54614,3.54101,3.54101,5630000.0
2008-03-17 07:17:00,3.54604,3.54671,3.5387,3.54646,5280000.0
2008-03-17 07:18:00,3.54061,3.54624,3.53599,3.54624,7520000.0
2008-03-17 07:19:00,3.54279,3.54657,3.54116,3.54248,6390000.0
2008-03-17 07:20:00,3.54651,3.54669,3.54016,3.54628,7520000.0
2008-03-17 07:21:00,3.53682,3.54602,3.51625,3.5383,7150000.0
2008-03-17 07:22:00,3.54492,3.54694,3.53728,3.53728,6390000.0
2008-03-17 07:23:00,3.54437,3.54742,3.54303,3.54692,6020000.0
2008-03-17 07:24:00,3.54524,3.54614,3.53925,3.54088,7510000.0
2008-03-17 07:25:00,3.54458,3.54499,3.53396,3.53972,13550000.0
2008-03-17 07:26:00,3.5459,3.54614,3.54002,3.54477,6020000.0
2008-03-17 07:27:00,3.54227,3.54851,3.54101,3.5479,6010000.0
2008-03-17 07:28:00,3.54336,3.54776,3.53699,3.54586,7540000.0
2008-03-17 07:29:00,3.53847,3.54688,3.53847,3.54688,3760000.0
2008-03-17 07:30:00,3.54828,3.54911,3.54371,3.54651,6760000.0
2008-03-17 07:31:00,3.54702,3.54751,3.53756,3.5455,14670000.0
2008-03-17 07:32:00,3.54684,3.54754,3.54313,3.54732,6000000.0
2008-03-17 07:33:00,3.54242,3.54612,3.53685,3.54142,4880000.0
2008-03-17 07:34:00,3.54734,3.54757,3.53966,3.53966,4510000.0
2008-03-17 07:35:00,3.54609,3.54778,3.54085,3.54479,4530000.0
2008-03-17 07:36:00,3.54757,3.54889,3.53969,3.54889,5260000.0
2008-03-17 07:37:00,3.54291,3.54755,3.5373,3.54745,8660000.0
2008-03-17 07:38:00,3.54489,3.54625,3.53679,3.54005,5260000.0
2008-03-17 07:39:00,3.54108,3.54698,3.53752,3.54685,7880000.0
2008-03-17 07:40:00,3.53806,3.54745,3.53791,3.54281,6010000.0
2008-03-17 07:41:00,3.54838,3.54901,3.53955,3.54894,6760000.0
2008-03-17 07:42:00,3.5363,3.54359,3.51461,3.53978,7160000.0
2008-03-17 07:43:00,3.54738,3.54751,3.5378,3.54751,9780000.0
2008-03-17 07:44:00,3.54698,3.54782,3.53723,3.5426,4510000.0
2008-03-17 07:45:00,3.541,3.55023,3.53955,3.54739,8270000.0
2008-03-17 07:46:00,3.53715,3.54532,3.53655,3.54532,7140000.0
2008-03-17 07:47:00,3.54341,3.54691,3.53613,3.54632,7520000.0
2008-03-17 07:48:00,3.54287,3.54725,3.53584,3.53584,7130000.0
2008-03-17 07:49:00,3.54689,3.54689,3.53927,3.54417,6020000.0
2008-03-17 07:50:00,3.53798,3.54805,3.53798,3.54636,4510000.0
2008-03-17 07:51:00,3.54546,3.54875,3.53884,3.54378,6010000.0
2008-03-17 07:52:00,3.54539,3.55008,3.54065,3.5487,4510000.0
2008-03-17 07:53:00,3.54466,3.55191,3.54146,3.54785,4890000.0
2008-03-17 07:54:00,3.53993,3.54828,3.53948,3.54828,4880000.0
2008-03-17 07:55:00,3.54357,3.54849,3.54253,3.54456,5250000.0
2008-03-17 07:56:00,3.54116,3.54772,3.5381,3.54772,5640000.0
2008-03-17 07:57:00,3.54868,3.54868,3.53655,3.5385,6400000.0
2008-03-17 07:58:00,3.54718,3.54731,3.54246,3.5468,4890000.0
2008-03-17 07:59:00,3.54752,3.54859,3.53879,3.54653,5640000.0
2008-03-17 08:00:00,3.53887,3.55032,3.53887,3.5488,4140000.0
2008-03-17 08:01:00,3.54864,3.54952,3.54047,3.54768,4510000.0
2008-03-17 08:02:00,3.54723,3.54807,3.54605,3.54787,4890000.0
2008-03-17 08:03:00,3.54845,3.54956,3.54782,3.54868,4140000.0
2008-03-17 08:04:00,3.54691,3.54942,3.54426,3.5477,4880000.0
2008-03-17 08:05:00,3.54124,3.5505,3.54061,3.54945,3770000.0
2008-03-17 08:06:00,3.54554,3.55267,3.544,3.55126,6770000.0
2008-03-17 08:07:00,3.54171,3.55021,3.54153,3.54763,4140000.0
2008-03-17 08:08:00,3.54865,3.54932,3.54063,3.54809,5250000.0
2008-03-17 08:09:00,3.54894,3.54894,3.52445,3.53417,4140000.0
2008-03-17 08:10:00,3.54735,3.54874,3.53789,3.54874,7140000.0
2008-03-17 08:11:00,3.54419,3.54908,3.53926,3.54908,9410000.0
2008-03-17 08:12:00,3.55021,3.55021,3.53989,3.54819,4900000.0
2008-03-17 08:13:00,3.545,3.55153,3.545,3.55153,4510000.0
2008-03-17 08:14:00,3.55082,3.55267,3.54536,3.54536,6000000.0
2008-03-17 08:15:00,3.55022,3.55325,3.54641,3.54708,6020000.0
2008-03-17 08:16:00,3.55146,3.55299,3.54408,3.54408,4140000.0
2008-03-17 08:17:00,3.54751,3.55177,3.54614,3.54792,5250000.0
2008-03-17 08:18:00,3.55099,3.55318,3.54726,3.55052,4510000.0
2008-03-17 08:19:00,3.54681,3.55099,3.54404,3.54714,4900000.0
2008-03-17 08:20:00,3.54598,3.55193,3.54359,3.54359,3400000.0
2008-03-17 08:21:00,3.54124,3.5509,3.54028,3.5509,4510000.0
2008-03-17 08:22:00,3.55165,3.55207,3.5488,3.55064,4900000.0
2008-03-17 08:23:00,3.55368,3.55525,3.54293,3.55294,6010000.0
2008-03-17 08:24:00,3.54972,3.55178,3.54537,3.5476,4510000.0
2008-03-17 08:25:00,3.55211,3.55211,3.54309,3.54785,4510000.0
2008-03-17 08:26:00,3.55045,3.55236,3.54652,3.55077,6390000.0
2008-03-17 08:27:00,3.50658,3.5523,3.50658,3.5523,4520000.0
2008-03-17 08:28:00,3.54867,3.55303,3.54299,3.54299,4520000.0
2008-03-17 08:29:00,3.55038,3.5521,3.54752,3.5508,4140000.0
2008-03-17 08:30:00,3.55413,3.55413,3.54623,3.54785,3390000.0
2008-03-17 08:31:00,3.54328,3.55008,3.5403,3.55008,4900000.0
2008-03-17 08:32:00,3.54503,3.55,3.53997,3.5486,7140000.0
2008-03-17 08:33:00,3.54641,3.54978,3.53988,3.54744,6020000.0
2008-03-17 08:34:00,3.5502,3.55352,3.54277,3.54277,7510000.0
2008-03-17 08:35:00,3.54577,3.55021,3.54025,3.55021,5640000.0
2008-03-17 08:36:00,3.54236,3.55415,3.54236,3.55223,5270000.0
2008-03-17 08:37:00,3.54579,3.55131,3.54109,3.54964,6400000.0
2008-03-17 08:38:00,3.55101,3.55137,3.54311,3.55061,7510000.0
2008-03-17 08:39:00,3.54572,3.55159,3.54572,3.55117,7140000.0
2008-03-17 08:40:00,3.54023,3.55002,3.5398,3.55002,3770000.0
2008-03-17 08:41:00,3.54578,3.55092,3.54181,3.55011,4140000.0
2008-03-17 08:42:00,3.55172,3.55452,3.54619,3.55171,6400000.0
2008-03-17 08:43:00,3.54942,3.5514,3.54544,3.55026,6760000.0
2008-03-17 08:44:00,3.53789,3.54894,3.51165,3.54894,10520000.0
2008-03-17 08:45:00,3.55338,3.55338,3.54207,3.55096,7140000.0
2008-03-17 08:46:00,3.54751,3.54872,3.53928,3.54832,4520000.0
2008-03-17 08:47:00,3.54832,3.55631,3.54673,3.55376,7880000.0
2008-03-17 08:48:00,3.54958,3.5524,3.54554,3.5524,4880000.0
2008-03-17 08:49:00,3.55033,3.55204,3.54233,3.55089,7140000.0
2008-03-17 08:50:00,3.54933,3.55196,3.54136,3.54136,6770000.0
2008-03-17 08:51:00,3.55005,3.55283,3.54325,3.54753,9020000.0
2008-03-17 08:52:00,3.54709,3.553,3.54561,3.55295,6380000.0
2008-03-17 08:53:00,3.55133,3.55366,3.54203,3.55015,7130000.0
2008-03-17 08:54:00,3.54317,3.55382,3.54317,3.55268,7880000.0
2008-03-17 08:55:00,3.54672,3.55118,3.54002,3.54162,5640000.0
2008-03-17 08:56:00,3.54705,3.5521,3.54512,3.54512,4880000.0
2008-03-17 08:57:00,3.55288,3.55288,3.54025,3.54025,5250000.0
2008-03-17 08:58:00,3.55303,3.55369,3.54576,3.54998,4510000.0
2008-03-17 08:59:00,3.54711,3.55167,3.54363,3.54572,6390000.0
2008-03-17 09:00:00,3.54168,3.54758,3.53089,3.54758,8640000.0
2008-03-17 09:01:00,3.54522,3.55428,3.54522,3.55215,6770000.0
2008-03-17 09:02:00,3.54838,3.5518,3.54408,3.54607,6010000.0
2008-03-17 09:03:00,3.54226,3.55312,3.54226,3.54562,6030000.0
2008-03-17 09:04:00,3.54891,3.5519,3.54266,3.54266,4510000.0
2008-03-17 09:05:00,3.54017,3.54823,3.54017,3.54597,4140000.0
2008-03-17 09:06:00,3.54262,3.54797,3.53817,3.54687,10170000.0
2008-03-17 09:07:00,3.53695,3.54675,3.5368,3.54535,4140000.0
2008-03-17 09:08:00,3.54308,3.54669,3.53522,3.54585,4150000.0
2008-03-17 09:09:00,3.54242,3.54838,3.54135,3.54224,4520000.0
2008-03-17 09:10:00,3.54718,3.54736,3.53979,3.54569,9770000.0
2008-03-17 09:11:00,3.5474,3.54853,3.53836,3.54155,11260000.0
2008-03-17 09:12:00,3.53196,3.54464,3.51792,3.54306,6030000.0
2008-03-17 09:13:00,3.5464,3.54837,3.53823,3.54659,9770000.0
2008-03-17 09:14:00,3.54272,3.55055,3.53838,3.54795,15410000.0
2008-03-17 09:15:00,3.54484,3.55242,3.53851,3.53851,7900000.0
2008-03-17 09:16:00,3.54749,3.54749,3.54201,3.54737,6390000.0
2008-03-17 09:17:00,3.54631,3.54751,3.53649,3.53649,3770000.0
2008-03-17 09:18:00,3.5429,3.54855,3.5429,3.54855,5640000.0
2008-03-17 09:19:00,3.54842,3.54842,3.53797,3.5477,5630000.0
2008-03-17 09:20:00,3.54241,3.54708,3.54241,3.54605,5640000.0
2008-03-17 09:21:00,3.54629,3.54915,3.53745,3.53745,6400000.0
2008-03-17 09:22:00,3.54606,3.54763,3.53583,3.5453,9770000.0
2008-03-17 09:23:00,3.53945,3.54561,3.53885,3.54261,4140000.0
2008-03-17 09:24:00,3.54501,3.5457,3.53738,3.54204,5270000.0
2008-03-17 09:25:00,3.54112,3.54608,3.53658,3.5446,7140000.0
2008-03-17 09:26:00,3.54441,3.54583,3.53187,3.543,7900000.0
2008-03-17 09:27:00,3.53911,3.54584,3.53911,3.54507,4140000.0
2008-03-17 09:28:00,3.53961,3.54651,3.53388,3.53958,9030000.0
2008-03-17 09:29:00,3.54383,3.5493,3.53871,3.53871,12030000.0
2008-03-17 09:30:00,3.5449,3.54958,3.54332,3.54521,5650000.0
2008-03-17 09:31:00,3.54414,3.54542,3.53996,3.53996,5630000.0
2008-03-17 09:32:00,3.53904,3.54734,3.53904,3.54734,4140000.0
2008-03-17 09:33:00,3.54444,3.54764,3.53568,3.54454,6380000.0
2008-03-17 09:34:00,3.54155,3.54747,3.54033,3.54196,6390000.0
2008-03-17 09:35:00,3.54432,3.54648,3.54069,3.54567,4890000.0
2008-03-17 09:36:00,3.53748,3.54858,3.53748,3.54556,8630000.0
2008-03-17 09:37:00,3.54687,3.54687,3.54176,3.54566,4140000.0
2008-03-17 09:38:00,3.53286,3.53955,3.50653,3.53955,4140000.0
2008-03-17 09:39:00,3.54654,3.54654,3.53638,3.54584,6390000.0
2008-03-17 09:40:00,3.54307,3.54737,3.53623,3.53623,7140000.0
2008-03-17 09:41:00,3.54216,3.54774,3.53533,3.54012,5270000.0
2008-03-17 09:42:00,3.54133,3.5468,3.54068,3.54282,6020000.0
2008-03-17 09:43:00,3.54077,3.54271,3.53363,3.54221,4140000.0
2008-03-17 09:44:00,3.54561,3.54955,3.54256,3.54858,10170000.0
2008-03-17 09:45:00,3.54161,3.54704,3.53649,3.5465,4510000.0
2008-03-17 09:46:00,3.54753,3.54858,3.53618,3.54858,7530000.0
2008-03-17 09:47:00,3.54749,3.54967,3.53948,3.54738,7130000.0
2008-03-17 09:48:00,3.54789,3.54904,3.54361,3.54776,4890000.0
2008-03-17 09:49:00,3.54733,3.54755,3.53702,3.54755,4510000.0
2008-03-17 09:50:00,3.54092,3.5516,3.53634,3.54818,5650000.0
2008-03-17 09:51:00,3.55032,3.55124,3.5447,3.54558,3770000.0
2008-03-17 09:52:00,3.54441,3.54937,3.54377,3.54937,5270000.0
2008-03-17 09:53:00,3.54642,3.55091,3.54102,3.54169,7880000.0
2008-03-17 09:54:00,3.54754,3.55339,3.54551,3.55333,4880000.0
2008-03-17 09:55:00,3.55107,3.5532,3.54435,3.54435,4510000.0
2008-03-17 09:56:00,3.55136,3.55218,3.54108,3.54346,6390000.0
2008-03-17 09:57:00,3.55141,3.55354,3.54438,3.54438,4510000.0
2008-03-17 09:58:00,3.55228,3.55714,3.54427,3.55228,6390000.0
2008-03-17 09:59:00,3.5509,3.55404,3.54236,3.55263,10540000.0
2008-03-17 10:00:00,3.55225,3.55366,3.54191,3.54797,5270000.0
2008-03-17 10:01:00,3.54785,3.55218,3.54611,3.55037,4510000.0
2008-03-17 10:02:00,3.55125,3.55128,3.54035,3.55002,6400000.0
2008-03-17 10:03:00,3.5479,3.55847,3.54367,3.55337,10150000.0
2008-03-17 10:04:00,3.55256,3.55345,3.54484,3.54968,7130000.0
2008-03-17 10:05:00,3.55222,3.55222,3.54333,3.5447,5630000.0
2008-03-17 10:06:00,3.55153,3.55188,3.54172,3.54172,5630000.0
2008-03-17 10:07:00,3.55198,3.5561,3.54212,3.54482,5630000.0
2008-03-17 10:08:00,3.55131,3.55349,3.54722,3.55348,7900000.0
2008-03-17 10:09:00,3.54859,3.55352,3.54229,3.55352,6030000.0
2008-03-17 10:10:00,3.54331,3.55201,3.54129,3.5517,6770000.0
2008-03-17 10:11:00,3.55093,3.55257,3.54237,3.55187,9780000.0
2008-03-17 10:12:00,3.55356,3.55356,3.54395,3.54853,5650000.0
2008-03-17 10:13:00,3.55324,3.55434,3.54859,3.55008,6380000.0
2008-03-17 10:14:00,3.55002,3.55501,3.54414,3.55501,11660000.0
2008-03-17 10:15:00,3.55598,3.55606,3.5482,3.55505,6020000.0
2008-03-17 10:16:00,3.55716,3.55716,3.55099,3.55535,4510000.0
2008-03-17 10:17:00,3.55321,3.55532,3.54782,3.55233,4890000.0
2008-03-17 10:18:00,3.55274,3.55841,3.54811,3.5488,6760000.0
2008-03-17 10:19:00,3.55703,3.55703,3.5462,3.55316,6020000.0
2008-03-17 10:20:00,3.55638,3.55732,3.546,3.55267,8650000.0
2008-03-17 10:21:00,3.55642,3.55642,3.54544,3.55417,9780000.0
2008-03-17 10:22:00,3.55293,3.55613,3.5459,3.5499,5640000.0
2008-03-17 10:23:00,3.55218,3.55334,3.54329,3.54329,4140000.0
2008-03-17 10:24:00,3.55098,3.55374,3.54422,3.55304,6410000.0
2008-03-17 10:25:00,3.54265,3.54698,3.53945,3.54113,5630000.0
2008-03-17 10:26:00,3.55101,3.55362,3.54437,3.54744,6390000.0
2008-03-17 10:27:00,3.5526,3.55331,3.54418,3.55329,5260000.0
2008-03-17 10:28:00,3.5488,3.55378,3.54876,3.54876,4140000.0
2008-03-17 10:29:00,3.5506,3.55939,3.54579,3.55309,17270000.0
2008-03-17 10:30:00,3.5557,3.5557,3.54636,3.54636,7140000.0
2008-03-17 10:31:00,3.54889,3.55344,3.54214,3.5515,9030000.0
2008-03-17 10:32:00,3.55254,3.55402,3.54257,3.55402,6380000.0
2008-03-17 10:33:00,3.54802,3.55295,3.54254,3.54634,5630000.0
2008-03-17 10:34:00,3.54934,3.55178,3.54244,3.54244,6770000.0
2008-03-17 10:35:00,3.54682,3.5528,3.54616,3.54698,4900000.0
2008-03-17 10:36:00,3.54772,3.55099,3.54631,3.54631,5270000.0
2008-03-17 10:37:00,3.55116,3.55443,3.547,3.55443,7140000.0
2008-03-17 10:38:00,3.54938,3.5526,3.54835,3.55108,6010000.0
2008-03-17 10:39:00,3.54716,3.55586,3.54716,3.55035,4140000.0
2008-03-17 10:40:00,3.55345,3.55345,3.54481,3.55314,6380000.0
2008-03-17 10:41:00,3.54814,3.55319,3.54318,3.55319,4890000.0
2008-03-17 10:42:00,3.54825,3.55325,3.54353,3.54709,6380000.0
2008-03-17 10:43:00,3.54855,3.55255,3.54128,3.54553,6020000.0
2008-03-17 10:44:00,3.54925,3.55361,3.5481,3.55013,6010000.0
2008-03-17 10:45:00,3.55343,3.55343,3.54368,3.5505,5270000.0
2008-03-17 10:46:00,3.55011,3.55128,3.54049,3.55128,5260000.0
2008-03-17 10:47:00,3.54756,3.55244,3.54756,3.55244,3770000.0
2008-03-17 10:48:00,3.55198,3.55198,3.54009,3.54697,7130000.0
2008-03-17 10:49:00,3.5486,3.55492,3.54819,3.54904,7520000.0
2008-03-17 10:50:00,3.55327,3.55327,3.54553,3.55158,7510000.0
2008-03-17 10:51:00,3.54958,3.55457,3.54311,3.55412,5260000.0
2008-03-17 10:52:00,3.55655,3.55656,3.55185,3.5561,6010000.0
2008-03-17 10:53:00,3.54649,3.55561,3.54444,3.55351,6380000.0
2008-03-17 10:54:00,3.55112,3.55544,3.5452,3.55473,4890000.0
2008-03-17 10:55:00,3.55501,3.55624,3.55043,3.55548,7510000.0
2008-03-17 10:56:00,3.55729,3.55733,3.54806,3.55132,7510000.0
2008-03-17 10:57:00,3.55095,3.55636,3.55095,3.55627,5270000.0
2008-03-17 10:58:00,3.55621,3.56005,3.55228,3.56005,4510000.0
2008-03-17 10:59:00,3.55862,3.55977,3.54843,3.55977,6380000.0
2008-03-17 11:00:00,3.55451,3.56075,3.54542,3.54981,11680000.0
2008-03-17 11:01:00,3.55979,3.56027,3.553,3.55847,5630000.0
2008-03-17 11:02:00,3.55053,3.5597,3.54809,3.54809,4540000.0
2008-03-17 11:03:00,3.55439,3.55876,3.55023,3.5554,7130000.0
2008-03-17 11:04:00,3.55543,3.55918,3.55131,3.5543,4880000.0
2008-03-17 11:05:00,3.55556,3.56256,3.55184,3.5561,6390000.0
2008-03-17 11:06:00,3.55899,3.56023,3.54957,3.56023,7510000.0
2008-03-17 11:07:00,3.54909,3.55926,3.54909,3.5532,4890000.0
2008-03-17 11:08:00,3.55837,3.55876,3.54834,3.55725,5270000.0
2008-03-17 11:09:00,3.55788,3.55879,3.54991,3.55818,6000000.0
2008-03-17 11:10:00,3.55551,3.561,3.55009,3.55711,6010000.0
2008-03-17 11:11:00,3.55888,3.56073,3.55011,3.55887,7140000.0
2008-03-17 11:12:00,3.55914,3.55987,3.5492,3.55904,7880000.0
2008-03-17 11:13:00,3.55727,3.56005,3.55346,3.55892,4890000.0
2008-03-17 11:14:00,3.55471,3.55646,3.54324,3.55572,11270000.0
2008-03-17 11:15:00,3.55506,3.55943,3.55262,3.55881,5630000.0
2008-03-17 11:16:00,3.55228,3.55926,3.55051,3.55724,5260000.0
2008-03-17 11:17:00,3.55739,3.55919,3.55021,3.55207,4510000.0
2008-03-17 11:18:00,3.55721,3.55926,3.54934,3.55831,4140000.0
2008-03-17 11:19:00,3.55354,3.55872,3.55149,3.55749,5250000.0
2008-03-17 11:20:00,3.54961,3.56045,3.54961,3.56042,4140000.0
2008-03-17 11:21:00,3.55341,3.56073,3.55326,3.55513,3770000.0
2008-03-17 11:22:00,3.56049,3.56162,3.55756,3.56162,7130000.0
2008-03-17 11:23:00,3.55991,3.56128,3.55397,3.55911,5250000.0
2008-03-17 11:24:00,3.55217,3.56031,3.55217,3.55948,6010000.0
2008-03-17 11:25:00,3.55591,3.56058,3.55172,3.56058,6010000.0
2008-03-17 11:26:00,3.55609,3.56117,3.5545,3.56071,4510000.0
2008-03-17 11:27:00,3.55948,3.55948,3.55251,3.55547,5280000.0
2008-03-17 11:28:00,3.55387,3.55961,3.55028,3.55811,5650000.0
2008-03-17 11:29:00,3.55338,3.56025,3.55338,3.55342,9410000.0
2008-03-17 11:30:00,3.55723,3.55723,3.54933,3.55368,5270000.0
2008-03-17 11:31:00,3.54827,3.55799,3.54827,3.55799,4140000.0
2008-03-17 11:32:00,3.55683,3.55955,3.55015,3.55458,6400000.0
2008-03-17 11:33:00,3.55819,3.56081,3.55085,3.55977,5270000.0
2008-03-17 11:34:00,3.55184,3.55988,3.55184,3.55988,4140000.0
2008-03-17 11:35:00,3.55915,3.55915,3.55377,3.55724,5270000.0
2008-03-17 11:36:00,3.55836,3.55961,3.54954,3.55916,8260000.0
2008-03-17 11:37:00,3.55863,3.55863,3.55309,3.55742,6760000.0
2008-03-17 11:38:00,3.55559,3.55606,3.5469,3.55606,5630000.0
2008-03-17 11:39:00,3.55051,3.55512,3.54914,3.55512,4140000.0
2008-03-17 11:40:00,3.54933,3.55413,3.54505,3.54505,4880000.0
2008-03-17 11:41:00,3.55365,3.55384,3.54618,3.55349,5270000.0
2008-03-17 11:42:00,3.55502,3.55698,3.55075,3.55075,4880000.0
2008-03-17 11:43:00,3.55131,3.55535,3.54603,3.55333,7890000.0
2008-03-17 11:44:00,3.55209,3.55662,3.54833,3.5491,5260000.0
2008-03-17 11:45:00,3.54921,3.55598,3.54921,3.55559,4510000.0
2008-03-17 11:46:00,3.55089,3.55606,3.54756,3.55551,7890000.0
2008-03-17 11:47:00,3.54875,3.55632,3.54834,3.55632,4890000.0
2008-03-17 11:48:00,3.55622,3.55622,3.54553,3.55057,6390000.0
2008-03-17 11:49:00,3.55411,3.55623,3.54705,3.55623,4140000.0
2008-03-17 11:50:00,3.55717,3.55717,3.54818,3.55656,5270000.0
2008-03-17 11:51:00,3.55595,3.55595,3.5491,3.55214,5630000.0
2008-03-17 11:52:00,3.55484,3.5566,3.54951,3.55641,4880000.0
2008-03-17 11:53:00,3.55235,3.55741,3.54661,3.54661,6770000.0
2008-03-17 11:54:00,3.55628,3.55724,3.54661,3.55146,7500000.0
2008-03-17 11:55:00,3.55275,3.55576,3.54821,3.55317,4890000.0
2008-03-17 11:56:00,3.55307,3.55811,3.55094,3.55338,4510000.0
2008-03-17 11:57:00,3.54627,3.55799,3.54627,3.55349,4530000.0
2008-03-17 11:58:00,3.554,3.55791,3.55253,3.5534,5270000.0
2008-03-17 11:59:00,3.55439,3.5572,3.54999,3.5572,7520000.0
2008-03-17 12:00:00,3.55312,3.55703,3.55053,3.55674,4140000.0
2008-03-17 12:01:00,3.55357,3.55742,3.54878,3.55445,7140000.0
2008-03-17 12:02:00,3.55712,3.55824,3.54726,3.55743,6400000.0
2008-03-17 12:03:00,3.5518,3.55623,3.55039,3.55623,4880000.0
2008-03-17 12:04:00,3.5566,3.55672,3.55085,3.55494,4530000.0
2008-03-17 12:05:00,3.55501,3.55501,3.54712,3.5504,5630000.0
2008-03-17 12:06:00,3.55054,3.55563,3.54571,3.54571,4140000.0
2008-03-17 12:07:00,3.54633,3.55563,3.54537,3.54999,5260000.0
2008-03-17 12:08:00,3.54968,3.55579,3.54454,3.55579,5250000.0
2008-03-17 12:09:00,3.55241,3.5558,3.54748,3.55517,4140000.0
2008-03-17 12:10:00,3.55324,3.55331,3.54887,3.5496,4880000.0
2008-03-17 12:11:00,3.55364,3.55469,3.54295,3.54295,4880000.0
2008-03-17 12:12:00,3.55335,3.5537,3.54871,3.54884,6760000.0
2008-03-17 12:13:00,3.55213,3.5526,3.54731,3.54811,4880000.0
2008-03-17 12:14:00,3.55394,3.55431,3.54453,3.55366,6400000.0
2008-03-17 12:15:00,3.55363,3.55529,3.54626,3.55374,10140000.0
2008-03-17 12:16:00,3.54706,3.55344,3.54706,3.54945,4880000.0
2008-03-17 12:17:00,3.55269,3.55328,3.54623,3.54674,4510000.0
2008-03-17 12:18:00,3.55133,3.55327,3.54687,3.55267,6380000.0
2008-03-17 12:19:00,3.55409,3.55409,3.54323,3.54741,3400000.0
2008-03-17 12:20:00,3.55195,3.55325,3.54737,3.54967,5260000.0
2008-03-17 12:21:00,3.55113,3.55376,3.54807,3.54807,6390000.0
2008-03-17 12:22:00,3.5481,3.55305,3.5481,3.55283,4890000.0
2008-03-17 12:23:00,3.54704,3.55258,3.54505,3.54653,5260000.0
2008-03-17 12:24:00,3.54654,3.55215,3.54063,3.55215,8250000.0
2008-03-17 12:25:00,3.54598,3.55371,3.54329,3.54893,10140000.0
2008-03-17 12:26:00,3.54754,3.55167,3.54098,3.54251,8640000.0
2008-03-17 12:27:00,3.55238,3.55238,3.54418,3.55195,5260000.0
2008-03-17 12:28:00,3.55168,3.55394,3.54622,3.55304,5260000.0
2008-03-17 12:29:00,3.55019,3.55313,3.54587,3.55216,5260000.0
2008-03-17 12:30:00,3.55229,3.55458,3.54349,3.55295,17300000.0
2008-03-17 12:31:00,3.54848,3.55414,3.54848,3.5538,6380000.0
2008-03-17 12:32:00,3.54277,3.5529,3.54277,3.54876,5650000.0
2008-03-17 12:33:00,3.54844,3.55228,3.5399,3.55228,4890000.0
2008-03-17 12:34:00,3.54681,3.5518,3.54546,3.55135,5260000.0
2008-03-17 12:35:00,3.54781,3.55281,3.54609,3.55025,5630000.0
2008-03-17 12:36:00,3.55047,3.55173,3.54088,3.54853,4140000.0
2008-03-17 12:37:00,3.55124,3.55197,3.54175,3.5513,6400000.0
2008-03-17 12:38:00,3.54723,3.55156,3.54543,3.5514,5630000.0
2008-03-17 12:39:00,3.54208,3.55159,3.54068,3.54898,6400000.0
2008-03-17 12:40:00,3.54284,3.5524,3.54284,3.55204,5630000.0
2008-03-17 12:41:00,3.54641,3.55285,3.5407,3.55087,5640000.0
2008-03-17 12:42:00,3.54541,3.55081,3.54021,3.55081,8270000.0
2008-03-17 12:43:00,3.54864,3.55022,3.54495,3.54811,6380000.0
2008-03-17 12:44:00,3.54627,3.5514,3.54331,3.55018,4140000.0
2008-03-17 12:45:00,3.5519,3.5519,3.54295,3.54622,4890000.0
2008-03-17 12:46:00,3.55276,3.55477,3.54357,3.55249,5630000.0
2008-03-17 12:47:00,3.5543,3.5543,3.54688,3.54897,4510000.0
2008-03-17 12:48:00,3.5431,3.55195,3.5431,3.54445,5630000.0
2008-03-17 12:49:00,3.54625,3.55128,3.54088,3.54088,4880000.0
2008-03-17 12:50:00,3.55253,3.55501,3.54205,3.55087,4140000.0
2008-03-17 12:51:00,3.55127,3.55336,3.5469,3.55296,4890000.0
2008-03-17 12:52:00,3.55346,3.55413,3.54746,3.55398,5260000.0
2008-03-17 12:53:00,3.55233,3.55244,3.54248,3.55244,5640000.0
2008-03-17 12:54:00,3.55163,3.55368,3.54443,3.55364,4890000.0
2008-03-17 12:55:00,3.54887,3.55121,3.54887,3.55081,4140000.0
2008-03-17 12:56:00,3.54803,3.55285,3.54696,3.54881,4900000.0
2008-03-17 12:57:00,3.54238,3.5526,3.54032,3.5526,9030000.0
2008-03-17 12:58:00,3.54846,3.55141,3.5436,3.5436,7140000.0
2008-03-17 12:59:00,3.5533,3.5533,3.54188,3.55031,5260000.0
2008-03-17 13:00:00,3.55229,3.55525,3.54714,3.5539,7520000.0
2008-03-17 13:01:00,3.54993,3.55327,3.54304,3.55295,7890000.0
2008-03-17 13:02:00,3.54615,3.55171,3.54179,3.55044,6000000.0
2008-03-17 13:03:00,3.54912,3.55323,3.5432,3.55323,6780000.0
2008-03-17 13:04:00,3.55215,3.55215,3.54151,3.54842,6010000.0
2008-03-17 13:05:00,3.54735,3.55237,3.54327,3.55148,5260000.0
2008-03-17 13:06:00,3.54853,3.55205,3.54255,3.55176,6380000.0
2008-03-17 13:07:00,3.54782,3.55092,3.54426,3.54426,4140000.0
2008-03-17 13:08:00,3.5496,3.55025,3.54448,3.54963,4900000.0
2008-03-17 13:09:00,3.54618,3.55127,3.54016,3.55064,12410000.0
2008-03-17 13:10:00,3.55042,3.55042,3.54342,3.54866,4510000.0
2008-03-17 13:11:00,3.54995,3.55058,3.54072,3.55044,4510000.0
2008-03-17 13:12:00,3.54849,3.54849,3.53741,3.54365,6770000.0
2008-03-17 13:13:00,3.54772,3.54954,3.53871,3.54954,6400000.0
2008-03-17 13:14:00,3.54718,3.54718,3.53156,3.54159,8640000.0
2008-03-17 13:15:00,3.54389,3.54632,3.54128,3.54222,7880000.0
2008-03-17 13:16:00,3.54431,3.54541,3.53536,3.54295,4150000.0
2008-03-17 13:17:00,3.54344,3.54748,3.53932,3.54745,6760000.0
2008-03-17 13:18:00,3.54748,3.54907,3.53849,3.5489,6020000.0
2008-03-17 13:19:00,3.53756,3.54781,3.53711,3.54602,6770000.0
2008-03-17 13:20:00,3.54571,3.54571,3.53827,3.54403,5630000.0
2008-03-17 13:21:00,3.5471,3.54769,3.53733,3.54757,7510000.0
2008-03-17 13:22:00,3.54906,3.55071,3.54029,3.54632,5640000.0
2008-03-17 13:23:00,3.54452,3.54912,3.54226,3.54755,6400000.0
2008-03-17 13:24:00,3.54278,3.54971,3.53981,3.54971,4510000.0
2008-03-17 13:25:00,3.54837,3.54918,3.53888,3.54907,5640000.0
2008-03-17 13:26:00,3.54913,3.54913,3.5423,3.5476,6000000.0
2008-03-17 13:27:00,3.54946,3.55039,3.54454,3.54556,5650000.0
2008-03-17 13:28:00,3.54622,3.55019,3.54293,3.55019,6030000.0
2008-03-17 13:29:00,3.54876,3.55007,3.54437,3.54999,4510000.0
2008-03-17 13:30:00,3.54391,3.54979,3.54391,3.54711,6770000.0
2008-03-17 13:31:00,3.54349,3.54838,3.54113,3.54685,4140000.0
2008-03-17 13:32:00,3.54884,3.54884,3.5416,3.54646,5630000.0
2008-03-17 13:33:00,3.54484,3.55193,3.54292,3.54477,11640000.0
2008-03-17 13:34:00,3.54841,3.54952,3.54216,3.54383,6400000.0
2008-03-17 13:35:00,3.54631,3.54828,3.53828,3.54599,4150000.0
2008-03-17 13:36:00,3.54342,3.54966,3.54084,3.54885,7130000.0
2008-03-17 13:37:00,3.54869,3.54869,3.53724,3.5486,5650000.0
2008-03-17 13:38:00,3.54902,3.54902,3.54362,3.54362,4510000.0
2008-03-17 13:39:00,3.54961,3.54961,3.54282,3.54323,3770000.0
2008-03-17 13:40:00,3.53976,3.54895,3.53805,3.54888,5650000.0
2008-03-17 13:41:00,3.54857,3.54857,3.53908,3.54829,5640000.0
2008-03-17 13:42:00,3.54569,3.54862,3.53875,3.54862,5270000.0
2008-03-17 13:43:00,3.54444,3.54981,3.53971,3.5497,4900000.0
2008-03-17 13:44:00,3.54916,3.54916,3.53983,3.54355,8650000.0
2008-03-17 13:45:00,3.54922,3.55006,3.54262,3.54507,7880000.0
2008-03-17 13:46:00,3.54737,3.54737,3.53348,3.54025,9760000.0
2008-03-17 13:47:00,3.54773,3.54773,3.53966,3.54379,6000000.0
2008-03-17 13:48:00,3.54211,3.54903,3.53788,3.54903,5270000.0
2008-03-17 13:49:00,3.54363,3.54812,3.54363,3.54807,5260000.0
2008-03-17 13:50:00,3.5413,3.54928,3.53766,3.54862,7510000.0
2008-03-17 13:51:00,3.54979,3.54979,3.54405,3.54618,4510000.0
2008-03-17 13:52:00,3.54362,3.54852,3.5422,3.5422,6380000.0
2008-03-17 13:53:00,3.54393,3.54766,3.53645,3.54337,8650000.0
2008-03-17 13:54:00,3.54415,3.54787,3.53651,3.53973,12420000.0
2008-03-17 13:55:00,3.5505,3.55123,3.54367,3.55073,6760000.0
2008-03-17 13:56:00,3.55013,3.55013,3.54255,3.55012,4510000.0
2008-03-17 13:57:00,3.54518,3.54847,3.53888,3.5447,4900000.0
2008-03-17 13:58:00,3.54345,3.55101,3.54345,3.54968,5260000.0
2008-03-17 13:59:00,3.54449,3.54848,3.54138,3.54482,6770000.0
2008-03-17 14:00:00,3.54716,3.54912,3.53743,3.54299,11270000.0
2008-03-17 14:01:00,3.54122,3.54825,3.53692,3.54825,4140000.0
2008-03-17 14:02:00,3.54233,3.54614,3.53329,3.54319,6760000.0
2008-03-17 14:03:00,3.54772,3.54772,3.53739,3.5467,12020000.0
2008-03-17 14:04:00,3.54766,3.54766,3.53837,3.5386,4510000.0
2008-03-17 14:05:00,3.54261,3.5472,3.53544,3.54667,5640000.0
2008-03-17 14:06:00,3.54773,3.5509,3.54041,3.54399,9030000.0
2008-03-17 14:07:00,3.54761,3.54761,3.53571,3.54618,6390000.0
2008-03-17 14:08:00,3.53729,3.54755,3.53596,3.54755,4150000.0
2008-03-17 14:09:00,3.54107,3.54594,3.53688,3.5416,4890000.0
2008-03-17 14:10:00,3.54726,3.54756,3.5373,3.5419,6390000.0
2008-03-17 14:11:00,3.53831,3.54388,3.53403,3.54028,7890000.0
2008-03-17 14:12:00,3.53874,3.54509,3.53441,3.54487,7130000.0
2008-03-17 14:13:00,3.54159,3.54944,3.53732,3.54858,6390000.0
2008-03-17 14:14:00,3.54587,3.5465,3.53629,3.54468,4880000.0
2008-03-17 14:15:00,3.54617,3.54723,3.54199,3.54357,9020000.0
2008-03-17 14:16:00,3.5484,3.5484,3.53965,3.54779,6390000.0
2008-03-17 14:17:00,3.54233,3.54818,3.53887,3.54728,4900000.0
2008-03-17 14:18:00,3.53878,3.54455,3.53654,3.54403,5640000.0
2008-03-17 14:19:00,3.54298,3.54611,3.54003,3.54185,5630000.0
2008-03-17 14:20:00,3.53811,3.54547,3.53711,3.53711,4880000.0
2008-03-17 14:21:00,3.54183,3.54624,3.53781,3.54624,6390000.0
2008-03-17 14:22:00,3.54397,3.54734,3.53785,3.5431,6770000.0
2008-03-17 14:23:00,3.54026,3.54583,3.54026,3.54217,6400000.0
2008-03-17 14:24:00,3.54183,3.54613,3.5347,3.54472,9020000.0
2008-03-17 14:25:00,3.54389,3.54591,3.53554,3.54168,10520000.0
2008-03-17 14:26:00,3.54213,3.54869,3.54213,3.54308,4890000.0
2008-03-17 14:27:00,3.54697,3.5482,3.53765,3.54747,6020000.0
2008-03-17 14:28:00,3.54139,3.5463,3.54052,3.5431,6030000.0
2008-03-17 14:29:00,3.54636,3.54657,3.53909,3.54657,4510000.0
2008-03-17 14:30:00,3.54618,3.54646,3.53718,3.54646,6410000.0
2008-03-17 14:31:00,3.54377,3.54602,3.5351,3.53908,6770000.0
2008-03-17 14:32:00,3.53628,3.54565,3.53253,3.54565,7890000.0
2008-03-17 14:33:00,3.54466,3.5472,3.53898,3.54562,5660000.0
2008-03-17 14:34:00,3.54108,3.54491,3.53943,3.54491,4140000.0
2008-03-17 14:35:00,3.54459,3.54466,3.53432,3.54466,3780000.0
2008-03-17 14:36:00,3.54551,3.54845,3.54203,3.54273,5650000.0
2008-03-17 14:37:00,3.5419,3.54511,3.54069,3.54209,5250000.0
2008-03-17 14:38:00,3.54435,3.54662,3.53854,3.54662,6760000.0
2008-03-17 14:39:00,3.54218,3.54776,3.53871,3.54697,5630000.0
2008-03-17 14:40:00,3.54269,3.54801,3.54177,3.54616,4510000.0
2008-03-17 14:41:00,3.54434,3.54867,3.53805,3.54707,4880000.0
2008-03-17 14:42:00,3.54753,3.54854,3.5354,3.54361,6770000.0
2008-03-17 14:43:00,3.54607,3.54694,3.53801,3.54694,6390000.0
2008-03-17 14:44:00,3.54689,3.54705,3.53497,3.54502,8270000.0
2008-03-17 14:45:00,3.54722,3.54933,3.53447,3.54815,7520000.0
2008-03-17 14:46:00,3.54002,3.54537,3.53456,3.54158,6010000.0
2008-03-17 14:47:00,3.54129,3.55219,3.54086,3.54802,7510000.0
2008-03-17 14:48:00,3.54548,3.54548,3.53815,3.54503,4900000.0
2008-03-17 14:49:00,3.54769,3.54769,3.5386,3.5457,6390000.0
2008-03-17 14:50:00,3.54182,3.54732,3.54158,3.54732,9760000.0
2008-03-17 14:51:00,3.5428,3.54796,3.5417,3.5417,5640000.0
2008-03-17 14:52:00,3.54751,3.54751,3.53722,3.53777,5260000.0
2008-03-17 14:53:00,3.54356,3.54837,3.54149,3.54257,5270000.0
2008-03-17 14:54:00,3.542,3.54616,3.53664,3.54614,6010000.0
2008-03-17 14:55:00,3.54685,3.54762,3.53843,3.54532,6390000.0
2008-03-17 14:56:00,3.53833,3.548,3.53833,3.53914,5640000.0
2008-03-17 14:57:00,3.53691,3.54659,3.53604,3.54659,6020000.0
2008-03-17 14:58:00,3.53683,3.54585,3.53404,3.53721,5630000.0
2008-03-17 14:59:00,3.54483,3.54677,3.53529,3.53788,11650000.0
2008-03-17 15:00:00,3.54272,3.54664,3.53774,3.54019,9400000.0
2008-03-17 15:01:00,3.54351,3.54501,3.53771,3.54464,6780000.0
2008-03-17 15:02:00,3.53606,3.54313,3.53329,3.54313,7880000.0
2008-03-17 15:03:00,3.54168,3.54322,3.53369,3.53727,6380000.0
2008-03-17 15:04:00,3.54357,3.54381,3.53424,3.54293,8660000.0
2008-03-17 15:05:00,3.53513,3.54559,3.53513,3.54521,4890000.0
2008-03-17 15:06:00,3.53523,3.54262,3.53125,3.54262,7150000.0
2008-03-17 15:07:00,3.53581,3.54435,3.53581,3.5434,4890000.0
2008-03-17 15:08:00,3.54269,3.54269,3.53663,3.53907,5630000.0
2008-03-17 15:09:00,3.54438,3.54463,3.5348,3.54381,7130000.0
2008-03-17 15:10:00,3.54398,3.5441,3.53391,3.5441,7510000.0
2008-03-17 15:11:00,3.53586,3.54543,3.53551,3.53998,4890000.0
2008-03-17 15:12:00,3.53933,3.54452,3.53933,3.54452,5630000.0
2008-03-17 15:13:00,3.54251,3.54251,3.53137,3.53636,4510000.0
2008-03-17 15:14:00,3.54385,3.54606,3.5349,3.54269,13160000.0
2008-03-17 15:15:00,3.53785,3.54209,3.53527,3.53527,4140000.0
2008-03-17 15:16:00,3.53758,3.54382,3.53235,3.54382,4890000.0
2008-03-17 15:17:00,3.54314,3.54314,3.53217,3.54205,9390000.0
2008-03-17 15:18:00,3.54146,3.54146,3.52988,3.53976,5650000.0
2008-03-17 15:19:00,3.53653,3.54189,3.53127,3.53127,3770000.0
2008-03-17 15:20:00,3.54184,3.54257,3.53251,3.53838,4150000.0
2008-03-17 15:21:00,3.53857,3.54436,3.53433,3.54211,8270000.0
2008-03-17 15:22:00,3.53784,3.5431,3.53764,3.54307,4880000.0
2008-03-17 15:23:00,3.54043,3.54312,3.53205,3.54312,6770000.0
2008-03-17 15:24:00,3.53881,3.5436,3.53089,3.54019,5280000.0
2008-03-17 15:25:00,3.54252,3.54252,3.53625,3.5378,4510000.0
2008-03-17 15:26:00,3.54326,3.54594,3.53563,3.54334,7140000.0
2008-03-17 15:27:00,3.53816,3.5432,3.53149,3.53832,9400000.0
2008-03-17 15:28:00,3.53637,3.53895,3.53358,3.53808,3770000.0
2008-03-17 15:29:00,3.53865,3.5425,3.53148,3.53202,4150000.0
2008-03-17 15:30:00,3.54094,3.54122,3.53501,3.53596,8270000.0
2008-03-17 15:31:00,3.53837,3.54113,3.52973,3.53446,5660000.0
2008-03-17 15:32:00,3.5383,3.54018,3.52962,3.54018,4140000.0
2008-03-17 15:33:00,3.54108,3.54147,3.5332,3.54147,5260000.0
2008-03-17 15:34:00,3.53905,3.54152,3.53156,3.5371,7140000.0
2008-03-17 15:35:00,3.53527,3.53974,3.53424,3.53424,5280000.0
2008-03-17 15:36:00,3.539,3.539,3.52817,3.53162,6390000.0
2008-03-17 15:37:00,3.53888,3.53929,3.52895,3.52895,4900000.0
2008-03-17 15:38:00,3.53308,3.53929,3.53,3.53857,6390000.0
2008-03-17 15:39:00,3.53681,3.53724,3.53159,3.53724,4890000.0
2008-03-17 15:40:00,3.53719,3.53821,3.5286,3.5373,7130000.0
2008-03-17 15:41:00,3.53364,3.53782,3.52516,3.53782,7530000.0
2008-03-17 15:42:00,3.5334,3.53851,3.53299,3.53299,5630000.0
2008-03-17 15:43:00,3.52508,3.53956,3.52508,3.53682,4880000.0
2008-03-17 15:44:00,3.53558,3.53895,3.52792,3.53895,7880000.0
2008-03-17 15:45:00,3.53534,3.5368,3.52745,3.5368,4880000.0
2008-03-17 15:46:00,3.53707,3.53786,3.52297,3.53786,4890000.0
2008-03-17 15:47:00,3.53069,3.53892,3.53069,3.53639,6390000.0
2008-03-17 15:48:00,3.53511,3.53959,3.53214,3.53836,6390000.0
2008-03-17 15:49:00,3.53591,3.53864,3.53058,3.53462,4520000.0
2008-03-17 15:50:00,3.53868,3.53872,3.53207,3.5368,4510000.0
2008-03-17 15:51:00,3.53356,3.53771,3.53063,3.53216,8250000.0
2008-03-17 15:52:00,3.53515,3.53835,3.52922,3.5383,6010000.0
2008-03-17 15:53:00,3.53545,3.53761,3.5286,3.52882,6400000.0
2008-03-17 15:54:00,3.53332,3.53696,3.52866,3.53325,6770000.0
2008-03-17 15:55:00,3.53835,3.53924,3.53158,3.53806,3770000.0
2008-03-17 15:56:00,3.53911,3.53911,3.53301,3.53764,5260000.0
2008-03-17 15:57:00,3.53294,3.53785,3.53294,3.53316,5630000.0
2008-03-17 15:58:00,3.53659,3.53732,3.53368,3.53732,6770000.0
2008-03-17 15:59:00,3.533,3.53742,3.53297,3.53599,11260000.0
2008-03-17 16:00:00,3.53703,3.53703,3.52944,3.53571,6010000.0
2008-03-17 16:01:00,3.53363,3.53666,3.52407,3.52866,9760000.0
2008-03-17 16:02:00,3.53197,3.53698,3.53197,3.53698,4520000.0
2008-03-17 16:03:00,3.5321,3.53706,3.5321,3.53626,5260000.0
2008-03-17 16:04:00,3.53298,3.53633,3.52749,3.53633,6010000.0
2008-03-17 16:05:00,3.53127,3.53527,3.52825,3.53527,5640000.0
2008-03-17 16:06:00,3.53697,3.53818,3.52512,3.53239,8650000.0
2008-03-17 16:07:00,3.53743,3.538,3.52957,3.53741,4880000.0
2008-03-17 16:08:00,3.53311,3.537,3.52731,3.53619,6020000.0
2008-03-17 16:09:00,3.53419,3.53832,3.53195,3.53259,7880000.0
2008-03-17 16:10:00,3.53634,3.53739,3.52414,3.53739,10160000.0
2008-03-17 16:11:00,3.53735,3.538,3.52876,3.53308,4890000.0
2008-03-17 16:12:00,3.53086,3.53766,3.52742,3.53644,7520000.0
2008-03-17 16:13:00,3.53495,3.53594,3.52614,3.53203,3380000.0
2008-03-17 16:14:00,3.53771,3.53771,3.52451,3.53515,4510000.0
2008-03-17 16:15:00,3.535,3.53613,3.52826,3.53613,3770000.0
2008-03-17 16:16:00,3.53622,3.53845,3.52861,3.53686,6380000.0
2008-03-17 16:17:00,3.5321,3.53566,3.52951,3.53561,4510000.0
2008-03-17 16:18:00,3.53637,3.53703,3.52689,3.53108,9030000.0
2008-03-17 16:19:00,3.53373,3.5355,3.53192,3.53449,4890000.0
2008-03-17 16:20:00,3.5309,3.5364,3.52833,3.53135,7130000.0
2008-03-17 16:21:00,3.53332,3.54009,3.53332,3.53878,5640000.0
2008-03-17 16:22:00,3.5365,3.53803,3.52798,3.53797,4880000.0
2008-03-17 16:23:00,3.53888,3.53995,3.5369,3.53995,6760000.0
2008-03-17 16:24:00,3.53587,3.53961,3.53083,3.53825,6770000.0
2008-03-17 16:25:00,3.53825,3.53982,3.53288,3.53982,4140000.0
2008-03-17 16:26:00,3.53956,3.53956,3.52713,3.53631,5260000.0
2008-03-17 16:27:00,3.53368,3.54096,3.52851,3.53737,9800000.0
2008-03-17 16:28:00,3.53764,3.53827,3.53234,3.53679,7140000.0
2008-03-17 16:29:00,3.53364,3.53667,3.53061,3.53401,4890000.0
2008-03-17 16:30:00,3.53261,3.53992,3.52643,3.53963,6770000.0
2008-03-17 16:31:00,3.53059,3.54013,3.53059,3.53529,10530000.0
2008-03-17 16:32:00,3.53894,3.53894,3.5317,3.53546,5260000.0
2008-03-17 16:33:00,3.53685,3.54017,3.53014,3.54017,6770000.0
2008-03-17 16:34:00,3.53819,3.54187,3.53103,3.54108,4890000.0
2008-03-17 16:35:00,3.53655,3.53825,3.5284,3.52932,12030000.0
2008-03-17 16:36:00,3.53384,3.53797,3.53047,3.53747,3770000.0
2008-03-17 16:37:00,3.53708,3.53812,3.52684,3.53353,6400000.0
2008-03-17 16:38:00,3.53133,3.537,3.5261,3.537,10890000.0
2008-03-17 16:39:00,3.53688,3.53864,3.53112,3.53513,6760000.0
2008-03-17 16:40:00,3.53719,3.54027,3.53266,3.54027,5650000.0
2008-03-17 16:41:00,3.53515,3.54184,3.53076,3.5366,6390000.0
2008-03-17 16:42:00,3.53919,3.53919,3.52571,3.53892,6390000.0
2008-03-17 16:43:00,3.53056,3.53977,3.53056,3.53831,6400000.0
2008-03-17 16:44:00,3.53474,3.5394,3.5291,3.5394,4520000.0
2008-03-17 16:45:00,3.53673,3.53673,3.52857,3.53506,6020000.0
2008-03-17 16:46:00,3.52954,3.53892,3.52954,3.53892,7140000.0
2008-03-17 16:47:00,3.53394,3.53511,3.52926,3.53226,6390000.0
2008-03-17 16:48:00,3.52949,3.53949,3.52949,3.53437,3770000.0
2008-03-17 16:49:00,3.53304,3.53755,3.52824,3.53635,7150000.0
2008-03-17 16:50:00,3.53866,3.53866,3.5319,3.53818,3770000.0
2008-03-17 16:51:00,3.53755,3.54241,3.53026,3.53812,6760000.0
2008-03-17 16:52:00,3.52897,3.53786,3.52762,3.53786,6770000.0
2008-03-17 16:53:00,3.53871,3.53967,3.5338,3.5338,4520000.0
2008-03-17 16:54:00,3.53028,3.5408,3.53028,3.53493,7130000.0
2008-03-17 16:55:00,3.53798,3.53798,3.52774,3.53672,4520000.0
2008-03-17 16:56:00,3.53378,3.53808,3.52952,3.52969,5640000.0
2008-03-17 16:57:00,3.53305,3.5388,3.52868,3.52868,3770000.0
2008-03-17 16:58:00,3.53252,3.53799,3.53252,3.53669,6020000.0
2008-03-17 16:59:00,3.53786,3.53788,3.52842,3.53629,10140000.0
2008-03-17 17:00:00,3.53885,3.54037,3.53037,3.53037,8260000.0
2008-03-17 17:01:00,3.53785,3.53785,3.52653,3.53463,7140000.0
2008-03-17 17:02:00,3.53376,3.54029,3.53243,3.53626,6380000.0
2008-03-17 17:03:00,3.53534,3.53858,3.53001,3.53452,5250000.0
2008-03-17 17:04:00,3.53079,3.53779,3.52519,3.53089,6380000.0
2008-03-17 17:05:00,3.53309,3.53749,3.52891,3.53163,4520000.0
2008-03-17 17:06:00,3.53762,3.53767,3.52747,3.52956,6780000.0
2008-03-17 17:07:00,3.53697,3.53828,3.53188,3.53355,6790000.0
2008-03-17 17:08:00,3.53251,3.53811,3.52697,3.53811,6380000.0
2008-03-17 17:09:00,3.53732,3.53732,3.52137,3.5352,8640000.0
2008-03-17 17:10:00,3.5382,3.53881,3.52903,3.53809,5260000.0
2008-03-17 17:11:00,3.53036,3.53971,3.52857,3.53971,5280000.0
2008-03-17 17:12:00,3.53888,3.53888,3.53224,3.53459,6390000.0
2008-03-17 17:13:00,3.53548,3.53728,3.53252,3.53546,5260000.0
2008-03-17 17:14:00,3.53455,3.53931,3.53207,3.53209,10540000.0
2008-03-17 17:15:00,3.53656,3.53656,3.52636,3.53324,11270000.0
2008-03-17 17:16:00,3.52919,3.53576,3.52679,3.53576,7880000.0
2008-03-17 17:17:00,3.53764,3.53764,3.53066,3.53068,5640000.0
2008-03-17 17:18:00,3.53743,3.5438,3.53157,3.53157,3770000.0
2008-03-17 17:19:00,3.5305,3.54091,3.5305,3.53969,4520000.0
2008-03-17 17:20:00,3.53787,3.53937,3.52763,3.53937,4880000.0
2008-03-17 17:21:00,3.53838,3.54111,3.52949,3.53702,7130000.0
2008-03-17 17:22:00,3.53594,3.54183,3.52918,3.53958,10910000.0
2008-03-17 17:23:00,3.54009,3.54009,3.53056,3.53951,4890000.0
2008-03-17 17:24:00,3.53409,3.53824,3.5272,3.53824,10150000.0
2008-03-17 17:25:00,3.53564,3.54172,3.53106,3.5311,7880000.0
2008-03-17 17:26:00,3.53981,3.53981,3.53115,3.53853,5270000.0
2008-03-17 17:27:00,3.53837,3.53837,3.52984,3.53277,9010000.0
2008-03-17 17:28:00,3.52907,3.53928,3.52764,3.53713,6400000.0
2008-03-17 17:29:00,3.53822,3.53923,3.5278,3.53923,7140000.0
2008-03-17 17:30:00,3.53981,3.54119,3.53145,3.53152,6380000.0
2008-03-17 17:31:00,3.54065,3.54148,3.53059,3.54148,7890000.0
2008-03-17 17:32:00,3.53654,3.54402,3.53398,3.54402,4520000.0
2008-03-17 17:33:00,3.5407,3.54223,3.52917,3.54223,11660000.0
2008-03-17 17:34:00,3.54244,3.54244,3.53429,3.53596,4140000.0
2008-03-17 17:35:00,3.53961,3.5418,3.53069,3.5418,9760000.0
2008-03-17 17:36:00,3.53975,3.53975,3.52925,3.53513,6770000.0
2008-03-17 17:37:00,3.53184,3.54174,3.53184,3.53611,6760000.0
2008-03-17 17:38:00,3.53569,3.5424,3.52989,3.54157,14290000.0
2008-03-17 17:39:00,3.54038,3.54038,3.53235,3.53703,9010000.0
2008-03-17 17:40:00,3.53608,3.54151,3.52694,3.53651,10520000.0
2008-03-17 17:41:00,3.52966,3.54246,3.52966,3.54052,6010000.0
2008-03-17 17:42:00,3.5301,3.54123,3.52923,3.53341,11280000.0
2008-03-17 17:43:00,3.53239,3.53747,3.52834,3.53747,12790000.0
2008-03-17 17:44:00,3.53858,3.53858,3.53068,3.53147,4880000.0
2008-03-17 17:45:00,3.53266,3.54002,3.52572,3.53922,7160000.0
2008-03-17 17:46:00,3.53254,3.53735,3.52996,3.53732,4890000.0
2008-03-17 17:47:00,3.53236,3.53547,3.52983,3.53547,6770000.0
2008-03-17 17:48:00,3.53582,3.53582,3.52847,3.52923,4880000.0
2008-03-17 17:49:00,3.53539,3.53682,3.52882,3.53372,4510000.0
2008-03-17 17:50:00,3.52745,3.53783,3.52745,3.53341,6770000.0
2008-03-17 17:51:00,3.52686,3.53709,3.52389,3.53194,7510000.0
2008-03-17 17:52:00,3.53598,3.53676,3.53025,3.53626,6020000.0
2008-03-17 17:53:00,3.53533,3.53709,3.52473,3.53709,5630000.0
2008-03-17 17:54:00,3.53472,3.53799,3.53147,3.53387,6020000.0
2008-03-17 17:55:00,3.53835,3.54393,3.53325,3.54035,7530000.0
2008-03-17 17:56:00,3.53786,3.54056,3.52998,3.53561,7130000.0
2008-03-17 17:57:00,3.53462,3.53802,3.52921,3.53151,8650000.0
2008-03-17 17:58:00,3.53885,3.54053,3.5304,3.53727,9020000.0
2008-03-17 17:59:00,3.53807,3.54142,3.5298,3.54007,10530000.0
2008-03-17 18:00:00,3.53919,3.5402,3.52712,3.53447,12420000.0
2008-03-17 18:01:00,3.5331,3.5392,3.53226,3.53536,3400000.0
2008-03-17 18:02:00,3.53949,3.53974,3.52827,3.53952,10150000.0
2008-03-17 18:03:00,3.53879,3.53941,3.52966,3.53039,4150000.0
2008-03-17 18:04:00,3.53596,3.53921,3.52911,3.53334,8290000.0
2008-03-17 18:05:00,3.53843,3.53987,3.52845,3.53905,9770000.0
2008-03-17 18:06:00,3.53524,3.54077,3.52936,3.5363,7510000.0
2008-03-17 18:07:00,3.53914,3.54032,3.53073,3.54032,5640000.0
2008-03-17 18:08:00,3.53586,3.54116,3.52957,3.54104,6400000.0
2008-03-17 18:09:00,3.53796,3.54089,3.53622,3.54089,4140000.0
2008-03-17 18:10:00,3.53564,3.54089,3.5316,3.53947,6380000.0
2008-03-17 18:11:00,3.54053,3.54053,3.53404,3.53611,4510000.0
2008-03-17 18:12:00,3.54092,3.54092,3.5313,3.53781,9410000.0
2008-03-17 18:13:00,3.54065,3.54065,3.53425,3.53777,4890000.0
2008-03-17 18:14:00,3.53971,3.53971,3.5297,3.53959,10540000.0
2008-03-17 18:15:00,3.53599,3.5421,3.53141,3.54062,7890000.0
2008-03-17 18:16:00,3.53264,3.54517,3.53264,3.53922,9400000.0
2008-03-17 18:17:00,3.53766,3.53992,3.53365,3.5388,3770000.0
2008-03-17 18:18:00,3.53776,3.53834,3.52628,3.52741,7140000.0
2008-03-17 18:19:00,3.53479,3.53658,3.5262,3.53292,6390000.0
2008-03-17 18:20:00,3.53419,3.53766,3.53144,3.53144,4890000.0
2008-03-17 18:21:00,3.53647,3.54028,3.52894,3.53559,11650000.0
2008-03-17 18:22:00,3.5391,3.53913,3.52977,3.53913,5650000.0
2008-03-17 18:23:00,3.53859,3.53859,3.53167,3.53463,4510000.0
2008-03-17 18:24:00,3.53633,3.54062,3.52822,3.53962,14670000.0
2008-03-17 18:25:00,3.53562,3.54303,3.53163,3.53163,7140000.0
2008-03-17 18:26:00,3.5384,3.53909,3.52744,3.5341,9400000.0
2008-03-17 18:27:00,3.53341,3.5402,3.53341,3.5402,5250000.0
2008-03-17 18:28:00,3.54009,3.54067,3.53431,3.54045,4880000.0
2008-03-17 18:29:00,3.54208,3.54326,3.53225,3.54062,7140000.0
2008-03-17 18:30:00,3.54281,3.54281,3.53375,3.54202,7500000.0
2008-03-17 18:31:00,3.5359,3.54158,3.5359,3.54074,6010000.0
2008-03-17 18:32:00,3.54253,3.54277,3.53255,3.53255,4890000.0
2008-03-17 18:33:00,3.53775,3.54164,3.53172,3.54073,7880000.0
2008-03-17 18:34:00,3.53187,3.54116,3.53187,3.54075,5270000.0
2008-03-17 18:35:00,3.53404,3.54165,3.53345,3.54165,9390000.0
2008-03-17 18:36:00,3.53616,3.54042,3.5296,3.54042,4510000.0
2008-03-17 18:37:00,3.5344,3.54012,3.53045,3.53607,10530000.0
2008-03-17 18:38:00,3.53614,3.54152,3.53451,3.53637,11640000.0
2008-03-17 18:39:00,3.5413,3.5413,3.52973,3.54048,6770000.0
2008-03-17 18:40:00,3.53366,3.54119,3.53366,3.54009,4890000.0
2008-03-17 18:41:00,3.5399,3.54154,3.53234,3.54005,5260000.0
2008-03-17 18:42:00,3.5364,3.54148,3.53234,3.53719,7520000.0
2008-03-17 18:43:00,3.53871,3.53871,3.53411,3.53411,4880000.0
2008-03-17 18:44:00,3.53976,3.54192,3.53054,3.54192,4880000.0
2008-03-17 18:45:00,3.53582,3.54078,3.52944,3.54078,7510000.0
2008-03-17 18:46:00,3.53818,3.54388,3.53423,3.54351,7510000.0
2008-03-17 18:47:00,3.54142,3.54281,3.53183,3.5423,5640000.0
2008-03-17 18:48:00,3.53647,3.542,3.53622,3.54108,6390000.0
2008-03-17 18:49:00,3.53396,3.54369,3.53396,3.54084,6010000.0
2008-03-17 18:50:00,3.53533,3.54175,3.53163,3.53772,7150000.0
2008-03-17 18:51:00,3.53794,3.53901,3.53323,3.5382,3770000.0
2008-03-17 18:52:00,3.53597,3.54156,3.53009,3.54156,7880000.0
2008-03-17 18:53:00,3.53887,3.54302,3.53289,3.53289,9390000.0
2008-03-17 18:54:00,3.54057,3.54154,3.53394,3.53884,8280000.0
2008-03-17 18:55:00,3.53415,3.54175,3.53081,3.53159,4520000.0
2008-03-17 18:56:00,3.53601,3.54132,3.53355,3.54055,5260000.0
2008-03-17 18:57:00,3.54149,3.54149,3.53202,3.53541,4510000.0
2008-03-17 18:58:00,3.5391,3.54128,3.53,3.53922,7510000.0
2008-03-17 18:59:00,3.53526,3.53914,3.53233,3.53472,7500000.0
2008-03-17 19:00:00,3.53996,3.53996,3.52558,3.53886,8290000.0
2008-03-17 19:01:00,3.53971,3.5418,3.53169,3.53708,4890000.0
2008-03-17 19:02:00,3.53699,3.5405,3.53419,3.5405,6770000.0
2008-03-17 19:03:00,3.54005,3.54058,3.53103,3.54051,4880000.0
2008-03-17 19:04:00,3.53869,3.54075,3.53514,3.54075,4900000.0
2008-03-17 19:05:00,3.53284,3.54219,3.53284,3.53767,5250000.0
2008-03-17 19:06:00,3.53484,3.54003,3.52835,3.54003,12020000.0
2008-03-17 19:07:00,3.53563,3.54104,3.53563,3.53965,5260000.0
2008-03-17 19:08:00,3.53634,3.54055,3.53195,3.53998,5260000.0
2008-03-17 19:09:00,3.53438,3.53995,3.53015,3.53573,7180000.0
2008-03-17 19:10:00,3.53135,3.54033,3.53135,3.54033,4140000.0
2008-03-17 19:11:00,3.53791,3.54177,3.53208,3.5356,7130000.0
2008-03-17 19:12:00,3.5407,3.54329,3.53216,3.54193,9020000.0
2008-03-17 19:13:00,3.54128,3.54152,3.53576,3.53903,5260000.0
2008-03-17 19:14:00,3.5404,3.5404,3.52959,3.53647,12010000.0
2008-03-17 19:15:00,3.54216,3.54313,3.53329,3.53699,5640000.0
2008-03-17 19:16:00,3.53463,3.53986,3.52973,3.53129,7140000.0
2008-03-17 19:17:00,3.54105,3.54133,3.53637,3.5395,6390000.0
2008-03-17 19:18:00,3.53401,3.53976,3.53031,3.53976,4880000.0
2008-03-17 19:19:00,3.53665,3.54316,3.53402,3.53741,5630000.0
2008-03-17 19:20:00,3.53645,3.54138,3.53106,3.53687,10890000.0
2008-03-17 19:21:00,3.53787,3.54507,3.53721,3.54261,6390000.0
2008-03-17 19:22:00,3.54166,3.54189,3.53073,3.54062,6780000.0
2008-03-17 19:23:00,3.53817,3.54483,3.53338,3.54399,6400000.0
2008-03-17 19:24:00,3.54307,3.54314,3.53643,3.54173,6750000.0
2008-03-17 19:25:00,3.53719,3.54389,3.53651,3.54092,5640000.0
2008-03-17 19:26:00,3.53821,3.5437,3.53461,3.54316,4520000.0
2008-03-17 19:27:00,3.54307,3.54377,3.53641,3.53776,4880000.0
2008-03-17 19:28:00,3.5385,3.54175,3.53555,3.54112,6000000.0
2008-03-17 19:29:00,3.54237,3.54822,3.5338,3.5338,7140000.0
2008-03-17 19:30:00,3.53863,3.54441,3.53475,3.54298,10510000.0
2008-03-17 19:31:00,3.53496,3.54544,3.53489,3.53933,7890000.0
2008-03-17 19:32:00,3.5329,3.54238,3.53277,3.5384,6770000.0
2008-03-17 19:33:00,3.5348,3.53816,3.53451,3.53816,5630000.0
2008-03-17 19:34:00,3.53197,3.54063,3.53155,3.53155,7520000.0
2008-03-17 19:35:00,3.53595,3.54117,3.53128,3.53128,4510000.0
2008-03-17 19:36:00,3.54012,3.54062,3.53139,3.53541,4880000.0
2008-03-17 19:37:00,3.53594,3.5412,3.53016,3.53097,7140000.0
2008-03-17 19:38:00,3.53566,3.54066,3.52912,3.53938,9020000.0
2008-03-17 19:39:00,3.53661,3.54151,3.53242,3.53242,5260000.0
2008-03-17 19:40:00,3.5366,3.54133,3.53196,3.54048,6020000.0
2008-03-17 19:41:00,3.54074,3.54074,3.53314,3.5332,6760000.0
2008-03-17 19:42:00,3.53541,3.53737,3.53064,3.53103,4150000.0
2008-03-17 19:43:00,3.54067,3.54084,3.53548,3.53949,3770000.0
2008-03-17 19:44:00,3.53573,3.54095,3.53417,3.54095,7140000.0
2008-03-17 19:45:00,3.53291,3.54242,3.53086,3.54197,16150000.0
2008-03-17 19:46:00,3.53201,3.54136,3.53172,3.54127,8270000.0
2008-03-17 19:47:00,3.54109,3.54132,3.53127,3.54132,7890000.0
2008-03-17 19:48:00,3.54098,3.54162,3.53445,3.53445,4130000.0
2008-03-17 19:49:00,3.53705,3.54075,3.53531,3.54026,4520000.0
2008-03-17 19:50:00,3.53836,3.54123,3.53588,3.54123,6380000.0
2008-03-17 19:51:00,3.53821,3.54158,3.53197,3.53633,6030000.0
2008-03-17 19:52:00,3.54119,3.5418,3.53227,3.54146,6010000.0
2008-03-17 19:53:00,3.53652,3.54119,3.5335,3.53839,7140000.0
2008-03-17 19:54:00,3.53719,3.54058,3.53136,3.53136,6760000.0
2008-03-17 19:55:00,3.53669,3.54437,3.53342,3.54032,7140000.0
2008-03-17 19:56:00,3.54095,3.54095,3.53372,3.53988,5630000.0
2008-03-17 19:57:00,3.53739,3.54151,3.53141,3.54073,3770000.0
2008-03-17 19:58:00,3.53799,3.54103,3.5285,3.5285,9410000.0
2008-03-17 19:59:00,3.53715,3.53978,3.53168,3.53168,4520000.0
2008-03-17 20:00:00,3.53281,3.53817,3.52771,3.53018,14280000.0
2008-03-17 20:01:00,3.5283,3.53525,3.5283,3.53317,5640000.0
2008-03-17 20:02:00,3.53477,3.53477,3.52684,3.53339,6390000.0
2008-03-17 20:03:00,3.53429,3.53429,3.52845,3.52863,7520000.0
2008-03-17 20:04:00,3.5301,3.53159,3.52307,3.52813,5270000.0
2008-03-17 20:05:00,3.52698,3.53424,3.52698,3.53398,4520000.0
2008-03-17 20:06:00,3.52373,3.53132,3.52373,3.52866,3380000.0
2008-03-17 20:07:00,3.53445,3.53452,3.52446,3.5288,6010000.0
2008-03-17 20:08:00,3.53276,3.53388,3.52295,3.53204,8640000.0
2008-03-17 20:09:00,3.53326,3.53326,3.52573,3.53308,4880000.0
2008-03-17 20:10:00,3.53395,3.53574,3.52984,3.52984,5640000.0
2008-03-17 20:11:00,3.53063,3.53418,3.52693,3.52942,4140000.0
2008-03-17 20:12:00,3.53414,3.53855,3.52839,3.53168,6400000.0
2008-03-17 20:13:00,3.53304,3.53449,3.52925,3.53449,4880000.0
2008-03-17 20:14:00,3.52913,3.534,3.52376,3.53392,9400000.0
2008-03-17 20:15:00,3.52665,3.53672,3.52665,3.53419,6760000.0
2008-03-17 20:16:00,3.5284,3.53404,3.52742,3.52742,7510000.0
2008-03-17 20:17:00,3.53305,3.53305,3.52324,3.52695,5640000.0
2008-03-17 20:18:00,3.52823,3.53474,3.52298,3.52948,8270000.0
2008-03-17 20:19:00,3.53443,3.53549,3.5254,3.53311,4900000.0
2008-03-17 20:20:00,3.53415,3.53436,3.52499,3.52499,3770000.0
2008-03-17 20:21:00,3.53524,3.53719,3.52761,3.53008,18050000.0
2008-03-17 20:22:00,3.53362,3.53521,3.52358,3.52358,8270000.0
2008-03-17 20:23:00,3.53387,3.53387,3.52583,3.52827,7140000.0
2008-03-17 20:24:00,3.53309,3.53389,3.52804,3.52827,3770000.0
2008-03-17 20:25:00,3.5306,3.5371,3.52901,3.53089,5640000.0
2008-03-17 20:26:00,3.52683,3.53738,3.52683,3.53507,4510000.0
2008-03-17 20:27:00,3.53495,3.53495,3.52585,3.532,4890000.0
2008-03-17 20:28:00,3.5356,3.53634,3.5268,3.53521,5260000.0
2008-03-17 20:29:00,3.53496,3.53628,3.52651,3.5307,6040000.0
2008-03-17 20:30:00,3.5331,3.53761,3.52964,3.53761,4520000.0
2008-03-17 20:31:00,3.53419,3.53531,3.52955,3.53531,6400000.0
2008-03-17 20:32:00,3.52646,3.53615,3.52646,3.52936,3770000.0
2008-03-17 20:33:00,3.53687,3.53687,3.52796,3.53569,5270000.0
2008-03-17 20:34:00,3.53408,3.53526,3.52545,3.53048,8260000.0
2008-03-17 20:35:00,3.52633,3.53469,3.52562,3.52652,5260000.0
2008-03-17 20:36:00,3.53518,3.53518,3.52911,3.53357,6760000.0
2008-03-17 20:37:00,3.5353,3.5353,3.52601,3.53494,7140000.0
2008-03-17 20:38:00,3.53204,3.53632,3.52703,3.53632,4890000.0
2008-03-17 20:39:00,3.53089,3.53715,3.52682,3.53139,6020000.0
2008-03-17 20:40:00,3.53142,3.53717,3.52689,3.53546,4880000.0
2008-03-17 20:41:00,3.53691,3.54089,3.5281,3.53782,6010000.0
2008-03-17 20:42:00,3.5326,3.53597,3.52702,3.53597,5630000.0
2008-03-17 20:43:00,3.53248,3.53725,3.52697,3.53263,3770000.0
2008-03-17 20:44:00,3.53147,3.5349,3.52663,3.5349,6380000.0
2008-03-17 20:45:00,3.53775,3.53775,3.52641,3.53247,4130000.0
2008-03-17 20:46:00,3.53503,3.53503,3.52385,3.52986,5640000.0
2008-03-17 20:47:00,3.53034,3.53784,3.52619,3.53614,9760000.0
2008-03-17 20:48:00,3.53618,3.53787,3.52761,3.53787,4880000.0
2008-03-17 20:49:00,3.53435,3.53463,3.52597,3.53239,4510000.0
2008-03-17 20:50:00,3.53487,3.53654,3.52772,3.53555,5650000.0
2008-03-17 20:51:00,3.52971,3.53808,3.52971,3.53692,4890000.0
2008-03-17 20:52:00,3.53019,3.53441,3.52465,3.52835,7520000.0
2008-03-17 20:53:00,3.52808,3.53504,3.5244,3.53504,6000000.0
2008-03-17 20:54:00,3.53578,3.53578,3.52588,3.52923,6020000.0
2008-03-17 20:55:00,3.53459,3.53614,3.52653,3.53581,7150000.0
2008-03-17 20:56:00,3.52934,3.53631,3.52752,3.52937,5260000.0
2008-03-17 20:57:00,3.53142,3.53306,3.5244,3.5244,4510000.0
2008-03-17 20:58:00,3.53001,3.53394,3.52404,3.53376,3010000.0
2008-03-17 20:59:00,3.52944,3.53513,3.52524,3.53,6390000.0
2008-03-17 21:00:00,3.53453,3.53453,3.53065,3.53288,4510000.0
2008-03-17 21:01:00,3.53416,3.53746,3.53041,3.53446,7510000.0
2008-03-17 21:02:00,3.53348,3.53349,3.52556,3.53311,6770000.0
2008-03-17 21:04:00,3.52902,3.53469,3.525,3.53271,4140000.0
2008-03-17 21:05:00,3.5335,3.5335,3.52608,3.52888,5630000.0
2008-03-17 21:06:00,3.52868,3.53424,3.52862,3.52862,6010000.0
2008-03-17 21:07:00,3.53023,3.53288,3.52503,3.53288,5260000.0
2008-03-17 21:08:00,3.52989,3.5357,3.52987,3.53346,7140000.0
2008-03-17 21:09:00,3.52924,3.53511,3.52803,3.53291,4890000.0
2008-03-17 21:10:00,3.52895,3.53414,3.52674,3.5316,6020000.0
2008-03-17 21:11:00,3.53377,3.53377,3.52655,3.52655,3750000.0
2008-03-17 21:12:00,3.52842,3.53336,3.52842,3.52897,4890000.0
2008-03-17 21:13:00,3.52749,3.53252,3.52643,3.52643,4890000.0
2008-03-17 21:14:00,3.53216,3.53391,3.52802,3.53226,6770000.0
2008-03-17 21:15:00,3.53392,3.53661,3.52458,3.5349,6400000.0
2008-03-17 21:16:00,3.52864,3.53402,3.52333,3.52333,4900000.0
2008-03-17 21:17:00,3.53478,3.53511,3.52953,3.53293,3780000.0
2008-03-17 21:18:00,3.5254,3.53602,3.5254,3.53517,3010000.0
2008-03-17 21:19:00,3.53157,3.53356,3.52799,3.53291,6770000.0
2008-03-17 21:20:00,3.52985,3.53478,3.52985,3.53439,3770000.0
2008-03-17 21:21:00,3.53028,3.53407,3.5247,3.5325,4520000.0
2008-03-17 21:22:00,3.5335,3.53532,3.52914,3.53438,4520000.0
2008-03-17 21:23:00,3.52911,3.53224,3.523,3.53224,6010000.0
2008-03-17 21:24:00,3.52424,3.53435,3.52424,3.5287,4140000.0
2008-03-17 21:25:00,3.5338,3.53438,3.52479,3.53254,9030000.0
2008-03-17 21:26:00,3.53392,3.53467,3.52705,3.53288,6030000.0
2008-03-17 21:27:00,3.53378,3.53378,3.52852,3.53331,3770000.0
2008-03-17 21:28:00,3.52778,3.53261,3.52196,3.52805,9410000.0
2008-03-17 21:29:00,3.52483,3.53672,3.52483,3.53042,5280000.0
2008-03-17 21:30:00,3.53236,3.53481,3.52632,3.53025,1900000.0
2008-03-17 21:31:00,3.5291,3.53452,3.52877,3.52877,3380000.0
2008-03-17 21:32:00,3.53371,3.53371,3.52819,3.5326,4140000.0
2008-03-17 21:33:00,3.52926,3.53731,3.52583,3.53058,6400000.0
2008-03-17 21:34:00,3.53362,3.53362,3.52621,3.53259,3770000.0
2008-03-17 21:35:00,3.52724,3.53306,3.52214,3.53306,5650000.0
2008-03-17 21:36:00,3.52801,3.53377,3.5243,3.5243,7890000.0
2008-03-17 21:37:00,3.53257,3.53433,3.52473,3.53433,5660000.0
2008-03-17 21:38:00,3.53488,3.53542,3.52543,3.53386,4520000.0
2008-03-17 21:39:00,3.5348,3.5348,3.52408,3.53462,4890000.0
2008-03-17 21:40:00,3.53529,3.53546,3.52586,3.53384,3400000.0
2008-03-17 21:41:00,3.53438,3.53649,3.52604,3.53509,5640000.0
2008-03-17 21:42:00,3.5277,3.53892,3.5275,3.53546,4520000.0
2008-03-17 21:43:00,3.53408,3.53858,3.53408,3.53858,4910000.0
2008-03-17 21:44:00,3.5283,3.53702,3.52631,3.53529,9770000.0
2008-03-17 21:45:00,3.52713,3.53789,3.52713,3.53383,3760000.0
2008-03-17 21:46:00,3.52969,3.53442,3.52969,3.53421,4150000.0
2008-03-17 21:47:00,3.53411,3.53448,3.52525,3.52536,7520000.0
2008-03-17 21:48:00,3.53408,3.53408,3.52375,3.53362,4150000.0
2008-03-17 21:49:00,3.53231,3.53348,3.52571,3.52795,6020000.0
2008-03-17 21:50:00,3.53448,3.53683,3.52897,3.52897,4880000.0
2008-03-17 21:51:00,3.53353,3.53881,3.53271,3.53271,6400000.0
2008-03-17 21:52:00,3.52389,3.53753,3.52389,3.53398,7910000.0
2008-03-17 21:53:00,3.53217,3.53377,3.53217,3.53256,3770000.0
2008-03-17 21:54:00,3.53111,3.53246,3.52776,3.52944,4520000.0
2008-03-17 21:55:00,3.53333,3.53401,3.52428,3.53344,6390000.0
2008-03-17 21:56:00,3.53312,3.53573,3.52705,3.52705,6020000.0
2008-03-17 21:57:00,3.52735,3.53823,3.52735,3.53553,10140000.0
2008-03-17 21:58:00,3.53644,3.53784,3.52591,3.52917,6010000.0
2008-03-17 21:59:00,3.53293,3.53369,3.52407,3.53352,9400000.0
2008-03-17 22:00:00,3.5285,3.53792,3.52382,3.52941,4140000.0
2008-03-17 22:01:00,3.52942,3.53525,3.52489,3.52824,6030000.0
2008-03-17 22:02:00,3.5331,3.5331,3.52659,3.52659,4900000.0
2008-03-17 22:03:00,3.53376,3.53387,3.52689,3.52689,3780000.0
2008-03-17 22:04:00,3.53416,3.53417,3.52456,3.52831,7170000.0
2008-03-17 22:05:00,3.5232,3.53083,3.51958,3.52816,5650000.0
2008-03-17 22:06:00,3.53221,3.53298,3.52598,3.52845,3010000.0
2008-03-17 22:07:00,3.52873,3.53569,3.52354,3.5312,7510000.0
2008-03-17 22:08:00,3.5308,3.53213,3.52553,3.52778,5650000.0
2008-03-17 22:09:00,3.53163,3.53412,3.52461,3.53049,7540000.0
2008-03-17 22:10:00,3.52803,3.53319,3.52325,3.53304,4520000.0
2008-03-17 22:11:00,3.528,3.53492,3.528,3.53278,6380000.0
2008-03-17 22:12:00,3.53588,3.53909,3.53224,3.53332,5260000.0
2008-03-17 22:13:00,3.52832,3.5332,3.52277,3.53197,4900000.0
2008-03-17 22:14:00,3.53437,3.53769,3.52929,3.53017,9410000.0
2008-03-17 22:15:00,3.53309,3.53836,3.52678,3.53329,6400000.0
2008-03-17 22:16:00,3.52877,3.53502,3.52618,3.52857,12400000.0
2008-03-17 22:17:00,3.53627,3.53669,3.52937,3.53462,9020000.0
2008-03-17 22:18:00,3.52844,3.53645,3.52783,3.52849,6030000.0
2008-03-17 22:19:00,3.53176,3.53634,3.52857,3.53301,5260000.0
2008-03-17 22:20:00,3.52506,3.53187,3.51866,3.53069,7560000.0
2008-03-17 22:21:00,3.53208,3.537,3.52725,3.53593,4910000.0
2008-03-17 22:22:00,3.5315,3.53523,3.52289,3.52967,7510000.0
2008-03-17 22:23:00,3.53544,3.53592,3.52694,3.53058,3780000.0
2008-03-17 22:24:00,3.52711,3.53503,3.52385,3.53274,9780000.0
2008-03-17 22:25:00,3.53243,3.53455,3.52301,3.52644,4510000.0
2008-03-17 22:26:00,3.53287,3.53691,3.52488,3.52769,8270000.0
2008-03-17 22:27:00,3.53153,3.5316,3.52604,3.52604,4890000.0
2008-03-17 22:29:00,3.53116,3.53156,3.52205,3.52689,6390000.0
2008-03-17 22:30:00,3.52955,3.53607,3.5277,3.5277,4140000.0
2008-03-17 22:31:00,3.53094,3.53094,3.52519,3.52931,3770000.0
2008-03-17 22:32:00,3.53087,3.53331,3.52684,3.53042,6030000.0
2008-03-17 22:33:00,3.52765,3.53309,3.52276,3.52276,3010000.0
2008-03-17 22:34:00,3.52925,3.53075,3.5243,3.52707,4890000.0
2008-03-17 22:35:00,3.52636,3.53079,3.52169,3.52868,5260000.0
2008-03-17 22:36:00,3.52618,3.53125,3.52222,3.5246,12400000.0
2008-03-17 22:37:00,3.53035,3.5309,3.51916,3.52661,5630000.0
2008-03-17 22:38:00,3.53183,3.53302,3.52334,3.53181,7150000.0
2008-03-17 22:39:00,3.53084,3.53111,3.52137,3.53041,6780000.0
2008-03-17 22:40:00,3.52816,3.53193,3.52221,3.53119,5650000.0
2008-03-17 22:41:00,3.52473,3.53427,3.52342,3.52342,4890000.0
2008-03-17 22:42:00,3.52732,3.53233,3.52504,3.52513,4520000.0
2008-03-17 22:43:00,3.52623,3.53161,3.52458,3.52458,4890000.0
2008-03-17 22:44:00,3.52774,3.53135,3.5197,3.52715,9770000.0
2008-03-17 22:45:00,3.52989,3.5326,3.52667,3.53127,3760000.0
2008-03-17 22:46:00,3.52736,3.53227,3.52315,3.52679,6010000.0
2008-03-17 22:47:00,3.52381,3.53445,3.52381,3.52773,5270000.0
2008-03-17 22:48:00,3.52691,3.53146,3.52428,3.52571,4510000.0
2008-03-17 22:49:00,3.52528,3.53006,3.52087,3.52749,6390000.0
2008-03-17 22:50:00,3.52624,3.53125,3.52184,3.52184,3400000.0
2008-03-17 22:51:00,3.52694,3.532,3.52206,3.5277,4880000.0
2008-03-17 22:52:00,3.52688,3.53143,3.52622,3.52622,4520000.0
2008-03-17 22:53:00,3.52911,3.52911,3.51874,3.52876,7900000.0
2008-03-17 22:54:00,3.52912,3.53127,3.52185,3.53127,2640000.0
2008-03-17 22:55:00,3.53333,3.53333,3.52626,3.53001,4150000.0
2008-03-17 22:56:00,3.52925,3.52925,3.52059,3.52059,5280000.0
2008-03-17 22:57:00,3.53134,3.53642,3.52216,3.5315,6010000.0
2008-03-17 22:59:00,3.52972,3.5313,3.52609,3.53057,8640000.0
2008-03-17 23:00:00,3.53016,3.53215,3.52818,3.52953,4890000.0
2008-03-17 23:01:00,3.52463,3.52909,3.52242,3.52445,5260000.0
2008-03-17 23:02:00,3.52321,3.52905,3.51931,3.52617,4130000.0
2008-03-17 23:03:00,3.52679,3.53152,3.52114,3.52114,4510000.0
2008-03-17 23:04:00,3.52956,3.53021,3.52563,3.53021,1880000.0
2008-03-17 23:07:00,3.53027,3.53144,3.52136,3.52501,5260000.0
2008-03-17 23:08:00,3.52672,3.53108,3.52062,3.52584,7900000.0
2008-03-17 23:11:00,3.52866,3.53562,3.52866,3.53218,3770000.0
2008-03-17 23:12:00,3.52658,3.53197,3.52102,3.52252,6020000.0
2008-03-17 23:13:00,3.52781,3.53005,3.52613,3.52613,2640000.0
2008-03-17 23:14:00,3.52165,3.53007,3.52018,3.52611,8650000.0
2008-03-17 23:15:00,3.5377,3.5377,3.52451,3.53178,4150000.0
2008-03-17 23:16:00,3.52635,3.53196,3.52271,3.52463,3010000.0
2008-03-17 23:17:00,3.52664,3.53172,3.52232,3.52403,4140000.0
2008-03-17 23:18:00,3.5312,3.5312,3.52451,3.53093,7940000.0
2008-03-17 23:19:00,3.52775,3.53175,3.52775,3.52985,1510000.0
2008-03-17 23:20:00,3.52222,3.53087,3.52203,3.53087,3030000.0
2008-03-17 23:21:00,3.52606,3.52606,3.5219,3.5219,1510000.0
2008-03-17 23:23:00,3.52242,3.53059,3.52242,3.53059,1130000.0
2008-03-17 23:24:00,3.52925,3.52925,3.52925,3.52925,380000.0
2008-03-17 23:25:00,3.52092,3.53042,3.52019,3.53042,6030000.0
2008-03-17 23:26:00,3.53075,3.53075,3.52137,3.52926,4520000.0
2008-03-17 23:27:00,3.53049,3.53223,3.52252,3.52518,4510000.0
2008-03-17 23:28:00,3.53347,3.53693,3.52515,3.53337,5650000.0
2008-03-17 23:29:00,3.52673,3.53093,3.52165,3.52174,10160000.0
2008-03-17 23:30:00,3.5342,3.5342,3.52585,3.53141,3770000.0
2008-03-17 23:31:00,3.53184,3.5319,3.52247,3.5319,5640000.0
2008-03-17 23:32:00,3.53363,3.53363,3.52261,3.5282,3410000.0
2008-03-17 23:33:00,3.52625,3.53263,3.52588,3.53263,5250000.0
2008-03-17 23:34:00,3.53458,3.53463,3.52503,3.52503,5260000.0
2008-03-17 23:35:00,3.52989,3.53432,3.52492,3.52492,6770000.0
2008-03-17 23:36:00,3.52937,3.53355,3.52779,3.52914,4140000.0
2008-03-17 23:37:00,3.52968,3.53379,3.52535,3.53379,5630000.0
2008-03-17 23:38:00,3.53336,3.53354,3.52489,3.53204,5650000.0
2008-03-17 23:39:00,3.52481,3.53425,3.52481,3.53315,5260000.0
2008-03-17 23:40:00,3.53311,3.53344,3.52533,3.52533,2650000.0
2008-03-17 23:41:00,3.52873,3.53227,3.52246,3.53227,4520000.0
2008-03-17 23:42:00,3.53388,3.53448,3.52473,3.53432,8650000.0
2008-03-17 23:43:00,3.5327,3.53452,3.5244,3.53409,4900000.0
2008-03-17 23:44:00,3.52954,3.53478,3.52522,3.52933,7900000.0
2008-03-17 23:45:00,3.53233,3.53376,3.52825,3.53239,4890000.0
2008-03-17 23:46:00,3.52988,3.53435,3.5234,3.527,7500000.0
2008-03-17 23:47:00,3.53286,3.53286,3.52305,3.52868,6750000.0
2008-03-17 23:48:00,3.53006,3.53614,3.52614,3.52995,4530000.0
2008-03-17 23:49:00,3.52611,3.53653,3.52508,3.52508,4520000.0
2008-03-17 23:50:00,3.53134,3.53134,3.52913,3.53062,4510000.0
2008-03-17 23:51:00,3.53409,3.53409,3.5285,3.53272,4140000.0
2008-03-17 23:52:00,3.53446,3.53474,3.52529,3.5339,5640000.0
2008-03-17 23:54:00,3.53294,3.53444,3.52917,3.52917,4890000.0
2008-03-17 23:55:00,3.53465,3.53467,3.52522,3.52933,5630000.0
2008-03-17 23:56:00,3.53015,3.53523,3.52539,3.52884,6770000.0
2008-03-17 23:57:00,3.53407,3.5358,3.52832,3.52832,4520000.0
2008-03-17 23:58:00,3.52519,3.5348,3.52519,3.53415,7150000.0
2008-03-17 23:59:00,3.52839,3.53283,3.52581,3.53283,6030000.0
2008-03-18 00:00:00,3.53211,3.53545,3.52722,3.53161,6010000.0
2008-03-18 00:01:00,3.52675,3.53777,3.52675,3.53101,5280000.0
2008-03-18 00:02:00,3.53249,3.5334,3.52526,3.52526,5270000.0
2008-03-18 00:03:00,3.53417,3.53442,3.52895,3.53295,5270000.0
2008-03-18 00:04:00,3.53074,3.53507,3.52923,3.53044,3770000.0
2008-03-18 00:06:00,3.53412,3.53412,3.52794,3.52821,3760000.0
2008-03-18 00:07:00,3.52897,3.53431,3.52884,3.53366,3770000.0
2008-03-18 00:08:00,3.53428,3.53428,3.52867,3.53394,4880000.0
2008-03-18 00:09:00,3.534,3.53492,3.52518,3.53457,5290000.0
2008-03-18 00:10:00,3.53242,3.53367,3.52649,3.52797,5260000.0
2008-03-18 00:11:00,3.53463,3.53463,3.52959,3.53385,4150000.0
2008-03-18 00:12:00,3.53003,3.53578,3.52563,3.53522,6020000.0
2008-03-18 00:13:00,3.53292,3.53409,3.52885,3.53317,5260000.0
2008-03-18 00:14:00,3.52697,3.53411,3.52382,3.53336,7530000.0
2008-03-18 00:15:00,3.5357,3.5357,3.52804,3.53334,4510000.0
2008-03-18 00:16:00,3.52963,3.5347,3.52963,3.53091,2630000.0
2008-03-18 00:17:00,3.53443,3.53498,3.52383,3.53214,6030000.0
2008-03-18 00:18:00,3.52927,3.53461,3.525,3.53447,6020000.0
2008-03-18 00:19:00,3.53191,3.53433,3.53162,3.53433,4510000.0
2008-03-18 00:20:00,3.53068,3.53657,3.53068,3.53541,4160000.0
2008-03-18 00:21:00,3.52995,3.53429,3.52774,3.53361,4140000.0
2008-03-18 00:22:00,3.53371,3.53493,3.53009,3.53493,3010000.0
2008-03-18 00:23:00,3.53039,3.53603,3.53039,3.53264,4890000.0
2008-03-18 00:24:00,3.53351,3.53533,3.53053,3.53428,4530000.0
2008-03-18 00:25:00,3.5309,3.53637,3.52821,3.53393,3760000.0
2008-03-18 00:26:00,3.5294,3.53452,3.5294,3.53452,3770000.0
2008-03-18 00:27:00,3.53367,3.53372,3.53012,3.53012,3390000.0
2008-03-18 00:30:00,3.53331,3.53861,3.52872,3.52943,7910000.0
2008-03-18 00:31:00,3.52809,3.53502,3.52809,3.53207,2270000.0
2008-03-18 00:33:00,3.52331,3.53305,3.5233,3.53305,3770000.0
2008-03-18 00:34:00,3.52365,3.53329,3.52365,3.52552,6010000.0
2008-03-18 00:35:00,3.52971,3.53731,3.52971,3.53095,7910000.0
2008-03-18 00:36:00,3.52855,3.53429,3.52445,3.52445,3770000.0
2008-03-18 00:37:00,3.5298,3.53688,3.52682,3.5342,7140000.0
2008-03-18 00:38:00,3.52907,3.53282,3.52342,3.52342,3390000.0
2008-03-18 00:39:00,3.52902,3.53483,3.52512,3.53412,8280000.0
2008-03-18 00:40:00,3.53002,3.53584,3.52598,3.52869,4510000.0
2008-03-18 00:41:00,3.53441,3.53441,3.52665,3.53434,5640000.0
2008-03-18 00:42:00,3.53387,3.53712,3.5269,3.53605,4880000.0
2008-03-18 00:43:00,3.52958,3.53607,3.5255,3.53538,8660000.0
2008-03-18 00:44:00,3.53407,3.53421,3.52434,3.52966,6770000.0
2008-03-18 00:45:00,3.52943,3.5353,3.52939,3.5353,4140000.0
2008-03-18 00:46:00,3.53025,3.53687,3.53025,3.53546,4140000.0
2008-03-18 00:47:00,3.53489,3.53489,3.52503,3.52943,3770000.0
2008-03-18 00:48:00,3.5328,3.53391,3.5244,3.53288,4510000.0
2008-03-18 00:49:00,3.53263,3.53369,3.52689,3.53369,2640000.0
2008-03-18 00:50:00,3.52831,3.53539,3.52831,3.53424,6770000.0
2008-03-18 00:51:00,3.53438,3.53438,3.52814,3.52945,6390000.0
2008-03-18 00:52:00,3.53054,3.53707,3.52648,3.53035,6390000.0
2008-03-18 00:53:00,3.53504,3.53504,3.52373,3.52925,5650000.0
2008-03-18 00:54:00,3.53362,3.53443,3.52465,3.53434,6400000.0
2008-03-18 00:55:00,3.53231,3.53457,3.5313,3.53403,3400000.0
2008-03-18 00:56:00,3.53529,3.5361,3.52628,3.53051,5260000.0
2008-03-18 00:57:00,3.52912,3.53438,3.5248,3.53393,4530000.0
2008-03-18 00:58:00,3.53317,3.53447,3.52917,3.53003,4140000.0
2008-03-18 00:59:00,3.53331,3.53331,3.52383,3.52861,4520000.0
2008-03-18 01:00:00,3.53253,3.53676,3.52994,3.53357,5300000.0
2008-03-18 01:01:00,3.52982,3.53493,3.52608,3.53021,4140000.0
2008-03-18 01:02:00,3.53098,3.53506,3.52776,3.53499,4140000.0
2008-03-18 01:03:00,3.53195,3.53602,3.52573,3.5298,6020000.0
2008-03-18 01:04:00,3.53404,3.53491,3.53323,3.53474,3410000.0
2008-03-18 01:05:00,3.52964,3.53474,3.52798,3.52798,6400000.0
2008-03-18 01:06:00,3.52473,3.53286,3.5231,3.53286,3030000.0
2008-03-18 01:07:00,3.52845,3.53512,3.52845,3.5347,6010000.0
2008-03-18 01:08:00,3.53358,3.53358,3.52201,3.5266,6400000.0
2008-03-18 01:09:00,3.53042,3.53777,3.527,3.53147,9040000.0
2008-03-18 01:10:00,3.53011,3.53407,3.52934,3.52934,4140000.0
2008-03-18 01:11:00,3.53332,3.53427,3.52883,3.53336,5640000.0
2008-03-18 01:12:00,3.52935,3.53481,3.52782,3.52782,3770000.0
2008-03-18 01:13:00,3.53343,3.53368,3.53187,3.53368,3010000.0
2008-03-18 01:15:00,3.52769,3.53603,3.52769,3.53504,3380000.0
2008-03-18 01:16:00,3.53455,3.53455,3.52934,3.53312,4510000.0
2008-03-18 01:17:00,3.53066,3.53539,3.5291,3.5343,9760000.0
2008-03-18 01:18:00,3.53315,3.53475,3.52563,3.53031,6770000.0
2008-03-18 01:19:00,3.52844,3.5331,3.52531,3.53205,4520000.0
2008-03-18 01:20:00,3.53356,3.53425,3.53039,3.53425,3760000.0
2008-03-18 01:21:00,3.53185,3.53584,3.5281,3.53423,5660000.0
2008-03-18 01:22:00,3.53319,3.53416,3.52876,3.53416,6780000.0
2008-03-18 01:24:00,3.52961,3.53469,3.52961,3.53415,3010000.0
2008-03-18 01:25:00,3.53377,3.53447,3.52996,3.53282,5290000.0
2008-03-18 01:26:00,3.53481,3.53782,3.5291,3.5291,6770000.0
2008-03-18 01:27:00,3.53231,3.53476,3.52742,3.52896,10180000.0
2008-03-18 01:28:00,3.53288,3.5336,3.52396,3.53327,4520000.0
2008-03-18 01:29:00,3.53208,3.53498,3.52798,3.53498,3410000.0
2008-03-18 01:30:00,3.53561,3.53561,3.52542,3.52921,1880000.0
2008-03-18 01:31:00,3.53283,3.53391,3.5227,3.53019,8290000.0
2008-03-18 01:32:00,3.53344,3.53503,3.52985,3.52985,3010000.0
2008-03-18 01:33:00,3.53313,3.53402,3.52819,3.53386,4150000.0
2008-03-18 01:34:00,3.52565,3.53438,3.52565,3.5327,3390000.0
2008-03-18 01:35:00,3.53417,3.53556,3.52896,3.53556,3400000.0
2008-03-18 01:36:00,3.53336,3.5348,3.52948,3.52948,3770000.0
2008-03-18 01:37:00,3.5293,3.53445,3.5293,3.53029,6030000.0
2008-03-18 01:38:00,3.52494,3.53377,3.52458,3.53377,4140000.0
2008-03-18 01:39:00,3.52947,3.53379,3.52389,3.52872,4150000.0
2008-03-18 01:40:00,3.53037,3.53409,3.52793,3.53409,4910000.0
2008-03-18 01:41:00,3.53383,3.53562,3.53001,3.53377,6390000.0
2008-03-18 01:42:00,3.52664,3.53679,3.52664,3.53519,6760000.0
2008-03-18 01:43:00,3.53499,3.53499,3.52804,3.53322,4520000.0
2008-03-18 01:44:00,3.52989,3.53583,3.52509,3.53437,9790000.0
2008-03-18 01:45:00,3.53681,3.53681,3.52832,3.53132,6400000.0
2008-03-18 01:46:00,3.53007,3.53531,3.52747,3.53031,8280000.0
2008-03-18 01:47:00,3.53344,3.53344,3.52521,3.52862,4160000.0
2008-03-18 01:48:00,3.53466,3.53466,3.52493,3.53004,4150000.0
2008-03-18 01:49:00,3.52758,3.53399,3.52677,3.5328,5650000.0
2008-03-18 01:50:00,3.52883,3.53421,3.52586,3.53421,3780000.0
2008-03-18 01:51:00,3.53418,3.53497,3.52499,3.53227,7900000.0
2008-03-18 01:52:00,3.53385,3.53479,3.5253,3.5275,12050000.0
2008-03-18 01:53:00,3.52925,3.53413,3.52726,3.52924,8280000.0
2008-03-18 01:54:00,3.53377,3.53637,3.52858,3.52858,5660000.0
2008-03-18 01:55:00,3.52913,3.53505,3.52446,3.52927,4910000.0
2008-03-18 01:56:00,3.53546,3.53737,3.52694,3.53592,4510000.0
2008-03-18 01:57:00,3.53109,3.53988,3.52844,3.53522,11270000.0
2008-03-18 01:58:00,3.53476,3.53476,3.5234,3.52855,3400000.0
2008-03-18 02:00:00,3.53286,3.53673,3.53125,3.53433,3760000.0
2008-03-18 02:01:00,3.53588,3.53884,3.52779,3.53452,3770000.0
2008-03-18 02:02:00,3.52562,3.53504,3.52562,3.53412,4890000.0
2008-03-18 02:03:00,3.52953,3.5353,3.52953,3.53332,4150000.0
2008-03-18 02:04:00,3.53306,3.53443,3.52889,3.53299,4900000.0
2008-03-18 02:05:00,3.53284,3.53462,3.5266,3.53424,4140000.0
2008-03-18 02:06:00,3.53496,3.53533,3.52529,3.53466,9770000.0
2008-03-18 02:07:00,3.52531,3.53536,3.52531,3.53034,4150000.0
2008-03-18 02:08:00,3.53446,3.53579,3.53009,3.53387,5270000.0
2008-03-18 02:09:00,3.52859,3.53293,3.52386,3.52434,5270000.0
2008-03-18 02:10:00,3.52941,3.53433,3.5281,3.53433,3380000.0
2008-03-18 02:11:00,3.5353,3.53599,3.52853,3.5302,3030000.0
2008-03-18 02:12:00,3.53124,3.54018,3.52791,3.53594,10920000.0
2008-03-18 02:13:00,3.53328,3.53328,3.52729,3.52729,3770000.0
2008-03-18 02:14:00,3.53457,3.53604,3.52921,3.52921,3780000.0
2008-03-18 02:15:00,3.52738,3.53506,3.52363,3.53329,5270000.0
2008-03-18 02:16:00,3.53325,3.53447,3.52965,3.52975,5270000.0
2008-03-18 02:17:00,3.53424,3.53475,3.52946,3.53121,4510000.0
2008-03-18 02:18:00,3.52724,3.53843,3.52706,3.52926,7530000.0
2008-03-18 02:19:00,3.53293,3.53332,3.53,3.53039,6010000.0
2008-03-18 02:20:00,3.53429,3.53492,3.5295,3.53323,4890000.0
2008-03-18 02:21:00,3.53285,3.53372,3.52217,3.53372,8270000.0
2008-03-18 02:22:00,3.53209,3.53497,3.52913,3.5308,4520000.0
2008-03-18 02:23:00,3.53469,3.53495,3.52936,3.52936,3780000.0
2008-03-18 02:24:00,3.53445,3.5352,3.52517,3.5352,3760000.0
2008-03-18 02:25:00,3.53246,3.53362,3.52302,3.52931,13580000.0
2008-03-18 02:26:00,3.53328,3.53328,3.52156,3.53189,4890000.0
2008-03-18 02:27:00,3.52571,3.53541,3.52571,3.53292,5660000.0
2008-03-18 02:28:00,3.53561,3.53633,3.52622,3.52622,6770000.0
2008-03-18 02:29:00,3.52904,3.5324,3.5238,3.5238,6030000.0
2008-03-18 02:30:00,3.52901,3.53634,3.52901,3.53034,4510000.0
2008-03-18 02:31:00,3.53344,3.53474,3.52519,3.52519,3770000.0
2008-03-18 02:32:00,3.53524,3.53579,3.53077,3.53326,5250000.0
2008-03-18 02:33:00,3.53405,3.53437,3.52587,3.52995,4890000.0
2008-03-18 02:34:00,3.52634,3.53538,3.52634,3.53533,4890000.0
2008-03-18 02:35:00,3.53004,3.53411,3.52881,3.53011,7140000.0
2008-03-18 02:36:00,3.53331,3.53487,3.52574,3.52965,4880000.0
2008-03-18 02:37:00,3.52982,3.5328,3.52354,3.52881,6400000.0
2008-03-18 02:38:00,3.52924,3.53586,3.52607,3.52956,4510000.0
2008-03-18 02:39:00,3.53324,3.53467,3.52496,3.52537,6770000.0
2008-03-18 02:40:00,3.52934,3.53664,3.52618,3.5349,6780000.0
2008-03-18 02:41:00,3.52676,3.53937,3.52676,3.53575,4530000.0
2008-03-18 02:42:00,3.5347,3.5347,3.52448,3.53409,4910000.0
2008-03-18 02:43:00,3.53248,3.53441,3.52976,3.53019,4510000.0
2008-03-18 02:44:00,3.52571,3.53493,3.52571,3.53017,5260000.0
2008-03-18 02:45:00,3.52804,3.53615,3.52594,3.5345,9010000.0
2008-03-18 02:46:00,3.53272,3.53444,3.52703,3.53157,3400000.0
2008-03-18 02:47:00,3.52448,3.53435,3.52334,3.53435,6780000.0
2008-03-18 02:48:00,3.52988,3.53448,3.52923,3.53434,4890000.0
2008-03-18 02:49:00,3.53442,3.53477,3.52842,3.53001,7140000.0
2008-03-18 02:50:00,3.53054,3.53392,3.52468,3.53369,6020000.0
2008-03-18 02:51:00,3.53455,3.5352,3.5255,3.5255,4520000.0
2008-03-18 02:52:00,3.52888,3.53434,3.52873,3.53434,5270000.0
2008-03-18 02:53:00,3.52617,3.53545,3.52617,3.5343,4520000.0
2008-03-18 02:54:00,3.53518,3.53567,3.52571,3.5342,6010000.0
2008-03-18 02:55:00,3.53362,3.53458,3.53168,3.53168,4520000.0
2008-03-18 02:56:00,3.53442,3.53442,3.52432,3.52739,6790000.0
2008-03-18 02:57:00,3.52459,3.53359,3.52459,3.53273,5630000.0
2008-03-18 02:58:00,3.52846,3.53279,3.52364,3.52803,5280000.0
2008-03-18 02:59:00,3.52997,3.53695,3.52616,3.53553,8270000.0
2008-03-18 03:00:00,3.53658,3.53658,3.52842,3.53394,4140000.0
2008-03-18 03:01:00,3.53368,3.5365,3.52624,3.53461,3770000.0
2008-03-18 03:02:00,3.5252,3.53462,3.5252,3.53204,4530000.0
2008-03-18 03:03:00,3.52439,3.53346,3.52439,3.52459,5640000.0
2008-03-18 03:04:00,3.53246,3.53311,3.52638,3.53152,5260000.0
2008-03-18 03:05:00,3.52427,3.53281,3.52289,3.53281,3760000.0
2008-03-18 03:06:00,3.52648,3.53235,3.52648,3.53023,5260000.0
2008-03-18 03:07:00,3.5301,3.5347,3.5301,3.53341,5640000.0
2008-03-18 03:08:00,3.53007,3.53486,3.52838,3.53344,6020000.0
2008-03-18 03:09:00,3.53041,3.5336,3.52702,3.52913,6770000.0
2008-03-18 03:10:00,3.53335,3.53396,3.52548,3.53396,6410000.0
2008-03-18 03:11:00,3.53368,3.53464,3.52428,3.53464,3410000.0
2008-03-18 03:12:00,3.52893,3.53479,3.52589,3.53277,4520000.0
2008-03-18 03:13:00,3.52915,3.53136,3.52407,3.52907,4890000.0
2008-03-18 03:14:00,3.5289,3.53366,3.52744,3.52844,4140000.0
2008-03-18 03:15:00,3.53809,3.53809,3.52579,3.52984,7150000.0
2008-03-18 03:16:00,3.53293,3.53316,3.52657,3.52913,4900000.0
2008-03-18 03:17:00,3.53393,3.53432,3.52936,3.53355,4510000.0
2008-03-18 03:18:00,3.53569,3.5371,3.53182,3.53182,5640000.0
2008-03-18 03:19:00,3.53279,3.53401,3.52482,3.52482,4140000.0
2008-03-18 03:20:00,3.53465,3.53465,3.52511,3.53334,5650000.0
2008-03-18 03:21:00,3.53357,3.53408,3.52513,3.52513,4520000.0
2008-03-18 03:22:00,3.52512,3.53462,3.52512,3.53329,6380000.0
2008-03-18 03:23:00,3.52978,3.53469,3.52947,3.53317,3770000.0
2008-03-18 03:24:00,3.53472,3.53472,3.52519,3.53191,3390000.0
2008-03-18 03:25:00,3.53418,3.53672,3.52591,3.53394,7140000.0
2008-03-18 03:26:00,3.53516,3.53578,3.52916,3.52916,4140000.0
2008-03-18 03:27:00,3.53315,3.53457,3.52504,3.52521,6760000.0
2008-03-18 03:28:00,3.52934,3.53447,3.52502,3.53067,4510000.0
2008-03-18 03:29:00,3.5293,3.53583,3.52535,3.5298,4900000.0
2008-03-18 03:30:00,3.52831,3.53895,3.52739,3.53526,8660000.0
2008-03-18 03:31:00,3.52914,3.53324,3.52914,3.5332,4140000.0
2008-03-18 03:32:00,3.53497,3.53544,3.52548,3.53039,8660000.0
2008-03-18 03:33:00,3.53441,3.53482,3.52921,3.53446,4510000.0
2008-03-18 03:34:00,3.52548,3.53363,3.52548,3.53357,3010000.0
2008-03-18 03:35:00,3.52446,3.53313,3.52446,3.52865,4890000.0
2008-03-18 03:36:00,3.53305,3.53474,3.52953,3.53277,4520000.0
2008-03-18 03:37:00,3.53124,3.53675,3.52946,3.53526,6030000.0
2008-03-18 03:38:00,3.52947,3.53426,3.52424,3.53426,12010000.0
2008-03-18 03:39:00,3.53098,3.54021,3.52829,3.5372,4520000.0
2008-03-18 03:40:00,3.53319,3.53409,3.52522,3.53351,5660000.0
2008-03-18 03:41:00,3.53448,3.53507,3.5249,3.53386,7900000.0
2008-03-18 03:42:00,3.5343,3.53555,3.53035,3.53392,5260000.0
2008-03-18 03:43:00,3.53605,3.5377,3.52783,3.5351,4520000.0
2008-03-18 03:44:00,3.53523,3.5365,3.5264,3.53368,7540000.0
2008-03-18 03:45:00,3.53794,3.53794,3.53104,3.53351,3400000.0
2008-03-18 03:46:00,3.52498,3.5334,3.5242,3.5334,3400000.0
2008-03-18 03:47:00,3.52882,3.5338,3.52469,3.52903,9390000.0
2008-03-18 03:48:00,3.53484,3.53484,3.52453,3.53317,4900000.0
2008-03-18 03:49:00,3.53008,3.53494,3.52592,3.53494,4890000.0
2008-03-18 03:50:00,3.53543,3.53779,3.52714,3.52714,6040000.0
2008-03-18 03:51:00,3.52868,3.53342,3.52405,3.52405,3770000.0
2008-03-18 03:52:00,3.53078,3.5318,3.52325,3.52729,6770000.0
2008-03-18 03:53:00,3.53301,3.53502,3.5279,3.53437,4140000.0
2008-03-18 03:54:00,3.5313,3.53505,3.52812,3.53505,5260000.0
2008-03-18 03:55:00,3.53381,3.53381,3.52728,3.53276,5270000.0
2008-03-18 03:56:00,3.52631,3.5354,3.52631,3.53059,3010000.0
2008-03-18 03:57:00,3.53422,3.53515,3.52557,3.53459,12400000.0
2008-03-18 03:58:00,3.53423,3.53593,3.5309,3.53448,4140000.0
2008-03-18 03:59:00,3.52478,3.5336,3.52478,3.53338,4510000.0
2008-03-18 04:00:00,3.5375,3.5375,3.52695,3.52986,5640000.0
2008-03-18 04:01:00,3.52424,3.5322,3.52284,3.52422,8270000.0
2008-03-18 04:02:00,3.53279,3.53279,3.52472,3.52501,3010000.0
2008-03-18 04:03:00,3.53491,3.53491,3.52938,3.52974,6400000.0
2008-03-18 04:04:00,3.52965,3.53429,3.52925,3.53385,6400000.0
2008-03-18 04:05:00,3.52509,3.53385,3.5239,3.53385,5650000.0
2008-03-18 04:06:00,3.52977,3.53401,3.52607,3.52955,6020000.0
2008-03-18 04:07:00,3.52574,3.53499,3.52566,3.53444,6020000.0
2008-03-18 04:09:00,3.53495,3.53495,3.524,3.5291,4140000.0
2008-03-18 04:10:00,3.53005,3.5347,3.52946,3.52946,5250000.0
2008-03-18 04:11:00,3.53399,3.53705,3.52612,3.53318,5630000.0
2008-03-18 04:12:00,3.53058,3.53452,3.52851,3.53452,4520000.0
2008-03-18 04:13:00,3.53249,3.53495,3.52951,3.52994,5290000.0
2008-03-18 04:14:00,3.53059,3.53621,3.52718,3.53527,8270000.0
2008-03-18 04:15:00,3.53776,3.53776,3.52988,3.52988,3770000.0
2008-03-18 04:16:00,3.53011,3.53405,3.53011,3.53359,5640000.0
2008-03-18 04:17:00,3.53251,3.53498,3.52576,3.52576,3400000.0
2008-03-18 04:18:00,3.53358,3.53361,3.52347,3.5247,9390000.0
2008-03-18 04:19:00,3.53116,3.53503,3.53116,3.53503,1500000.0
2008-03-18 04:20:00,3.53484,3.53484,3.52959,3.53339,5640000.0
2008-03-18 04:21:00,3.53539,3.53643,3.53374,3.53374,3380000.0
2008-03-18 04:22:00,3.52961,3.53374,3.52559,3.52559,4140000.0
2008-03-18 04:23:00,3.52991,3.53473,3.52991,3.53473,4520000.0
2008-03-18 04:24:00,3.52536,3.53328,3.52295,3.52951,4910000.0
2008-03-18 04:25:00,3.53509,3.53509,3.52945,3.53113,4140000.0
2008-03-18 04:26:00,3.53304,3.53441,3.52489,3.53293,4140000.0
2008-03-18 04:27:00,3.5361,3.53804,3.52704,3.52704,5270000.0
2008-03-18 04:28:00,3.52596,3.53474,3.52536,3.52536,4520000.0
2008-03-18 04:29:00,3.52935,3.53281,3.52432,3.53281,2640000.0
2008-03-18 04:30:00,3.53796,3.53829,3.53259,3.53426,3020000.0
2008-03-18 04:31:00,3.52749,3.53979,3.52749,3.53551,8640000.0
2008-03-18 04:32:00,3.53393,3.53565,3.52668,3.53069,4890000.0
2008-03-18 04:33:00,3.53117,3.53496,3.52551,3.53059,4510000.0
2008-03-18 04:34:00,3.5296,3.53397,3.52762,3.53065,3400000.0
2008-03-18 04:35:00,3.53394,3.53394,3.5232,3.5337,7910000.0
2008-03-18 04:36:00,3.53087,3.53475,3.52593,3.52965,4900000.0
2008-03-18 04:37:00,3.53371,3.53376,3.52418,3.52929,4140000.0
2008-03-18 04:38:00,3.53293,3.53476,3.52452,3.5345,7150000.0
2008-03-18 04:39:00,3.53262,3.53573,3.52768,3.53474,4150000.0
2008-03-18 04:40:00,3.52421,3.53325,3.52371,3.53325,4150000.0
2008-03-18 04:41:00,3.52969,3.53417,3.52969,3.53067,6010000.0
2008-03-18 04:42:00,3.53305,3.53398,3.52412,3.53301,4150000.0
2008-03-18 04:43:00,3.53434,3.53494,3.52987,3.53437,3760000.0
2008-03-18 04:44:00,3.53055,3.53815,3.52949,3.53092,6780000.0
2008-03-18 04:45:00,3.53789,3.53789,3.52927,3.53486,6400000.0
2008-03-18 04:46:00,3.53455,3.53489,3.52762,3.53489,3770000.0
2008-03-18 04:47:00,3.52946,3.53332,3.52638,3.52819,7150000.0
2008-03-18 04:48:00,3.53518,3.53518,3.53241,3.53241,4520000.0
2008-03-18 04:49:00,3.53506,3.53506,3.52515,3.53418,7530000.0
2008-03-18 04:50:00,3.53667,3.53886,3.52833,3.53425,7140000.0
2008-03-18 04:51:00,3.52516,3.5363,3.52425,3.52993,8270000.0
2008-03-18 04:52:00,3.5352,3.53571,3.52627,3.53534,4890000.0
2008-03-18 04:53:00,3.53254,3.53393,3.52344,3.53343,3770000.0
2008-03-18 04:54:00,3.53514,3.53808,3.53065,3.53495,7140000.0
2008-03-18 04:55:00,3.53619,3.53676,3.5269,3.53089,4910000.0
2008-03-18 04:56:00,3.53443,3.53475,3.52565,3.53375,6010000.0
2008-03-18 04:57:00,3.52991,3.53681,3.52991,3.53312,4140000.0
2008-03-18 04:58:00,3.52946,3.53449,3.52486,3.53332,6770000.0
2008-03-18 04:59:00,3.53442,3.53507,3.52823,3.53245,7140000.0
2008-03-18 05:00:00,3.52882,3.53826,3.52882,3.53254,4130000.0
2008-03-18 05:01:00,3.5256,3.5353,3.5256,3.53406,7520000.0
2008-03-18 05:02:00,3.53374,3.53591,3.53043,3.53181,6790000.0
2008-03-18 05:03:00,3.52953,3.5382,3.52953,3.53113,3400000.0
2008-03-18 05:04:00,3.53247,3.5338,3.52242,3.5338,12040000.0
2008-03-18 05:05:00,3.53502,3.53502,3.52828,3.53059,4140000.0
2008-03-18 05:06:00,3.53324,3.53596,3.52619,3.53008,3390000.0
2008-03-18 05:07:00,3.53346,3.53531,3.52546,3.52969,6030000.0
2008-03-18 05:08:00,3.53384,3.5346,3.52566,3.53025,4510000.0
2008-03-18 05:09:00,3.53197,3.54011,3.52698,3.53522,6770000.0
2008-03-18 05:10:00,3.5256,3.5343,3.52542,3.53423,5650000.0
2008-03-18 05:11:00,3.53666,3.54048,3.5337,3.53858,3770000.0
2008-03-18 05:12:00,3.52414,3.53182,3.52175,3.52263,4140000.0
2008-03-18 05:13:00,3.52944,3.53325,3.52443,3.52933,7510000.0
2008-03-18 05:14:00,3.53401,3.53463,3.52903,3.53321,6000000.0
2008-03-18 05:15:00,3.53018,3.53998,3.52784,3.53398,7530000.0
2008-03-18 05:16:00,3.53446,3.53453,3.52551,3.53444,5660000.0
2008-03-18 05:17:00,3.53373,3.53502,3.52543,3.53502,2650000.0
2008-03-18 05:18:00,3.52588,3.53714,3.52588,3.52677,7530000.0
2008-03-18 05:19:00,3.53424,3.53506,3.52807,3.53506,4140000.0
2008-03-18 05:20:00,3.53389,3.53474,3.52405,3.52765,11640000.0
2008-03-18 05:21:00,3.52546,3.53555,3.52486,3.52941,5260000.0
2008-03-18 05:22:00,3.52757,3.53884,3.52708,3.53205,9030000.0
2008-03-18 05:23:00,3.53415,3.53843,3.53079,3.53804,3770000.0
2008-03-18 05:24:00,3.5285,3.53576,3.5285,3.53237,4510000.0
2008-03-18 05:25:00,3.52864,3.53603,3.52611,3.52611,6400000.0
2008-03-18 05:26:00,3.52565,3.53456,3.52558,3.53436,5640000.0
2008-03-18 05:27:00,3.53475,3.53475,3.52397,3.53193,3020000.0
2008-03-18 05:28:00,3.52449,3.53339,3.52414,3.53339,4890000.0
2008-03-18 05:29:00,3.52544,3.53457,3.52544,3.53457,4140000.0
2008-03-18 05:30:00,3.53679,3.537,3.52653,3.53164,6770000.0
2008-03-18 05:31:00,3.52653,3.53595,3.52653,3.53586,6020000.0
2008-03-18 05:32:00,3.53264,3.53599,3.53075,3.53385,6770000.0
2008-03-18 05:33:00,3.5237,3.53306,3.52085,3.53306,5650000.0
2008-03-18 05:34:00,3.5337,3.5341,3.52853,3.5341,4890000.0
2008-03-18 05:35:00,3.53225,3.53233,3.52275,3.53233,6030000.0
2008-03-18 05:36:00,3.53054,3.53474,3.52554,3.53422,5250000.0
2008-03-18 05:37:00,3.52531,3.53473,3.52415,3.52924,5640000.0
2008-03-18 05:38:00,3.53495,3.54237,3.53313,3.53364,5260000.0
2008-03-18 05:39:00,3.52616,3.53537,3.52616,3.53537,4150000.0
2008-03-18 05:40:00,3.52799,3.53318,3.52373,3.52515,4150000.0
2008-03-18 05:41:00,3.52782,3.53403,3.52619,3.53349,4510000.0
2008-03-18 05:42:00,3.52551,3.53401,3.5252,3.53401,5630000.0
2008-03-18 05:43:00,3.52589,3.5357,3.52589,3.53007,4520000.0
2008-03-18 05:44:00,3.52887,3.53385,3.52361,3.53345,9020000.0
2008-03-18 05:45:00,3.5374,3.5374,3.52877,3.52877,6770000.0
2008-03-18 05:46:00,3.52989,3.53557,3.52493,3.52931,13160000.0
2008-03-18 05:47:00,3.53265,3.53401,3.52223,3.52377,6010000.0
2008-03-18 05:48:00,3.53144,3.53519,3.5256,3.5256,4520000.0
2008-03-18 05:49:00,3.5276,3.54176,3.5276,3.53211,4880000.0
2008-03-18 05:50:00,3.52583,3.53729,3.52565,3.53411,5640000.0
2008-03-18 05:51:00,3.53495,3.53495,3.52415,3.53415,5640000.0
2008-03-18 05:52:00,3.53186,3.53291,3.52169,3.52421,4890000.0
2008-03-18 05:53:00,3.53389,3.53476,3.52787,3.53028,4880000.0
2008-03-18 05:54:00,3.52956,3.53403,3.52891,3.53403,4510000.0
2008-03-18 05:55:00,3.5305,3.53435,3.52549,3.52944,5650000.0
2008-03-18 05:56:00,3.53312,3.53435,3.52919,3.52919,4900000.0
2008-03-18 05:57:00,3.52458,3.53487,3.52458,3.53484,7150000.0
2008-03-18 05:58:00,3.52561,3.53485,3.52561,3.52761,3770000.0
2008-03-18 05:59:00,3.52877,3.53369,3.523,3.52965,9790000.0
2008-03-18 06:00:00,3.53268,3.53772,3.52619,3.53075,6390000.0
2008-03-18 06:01:00,3.53325,3.53465,3.5291,3.53442,6390000.0
2008-03-18 06:02:00,3.53417,3.53427,3.53314,3.53427,1880000.0
2008-03-18 06:03:00,3.52899,3.53442,3.52757,3.52757,6390000.0
2008-03-18 06:04:00,3.53031,3.5354,3.52989,3.53411,4140000.0
2008-03-18 06:05:00,3.53263,3.54282,3.52672,3.52672,6020000.0
2008-03-18 06:06:00,3.52928,3.53331,3.52427,3.52885,5640000.0
2008-03-18 06:07:00,3.52547,3.53603,3.52547,3.53085,6770000.0
2008-03-18 06:09:00,3.53304,3.53359,3.52939,3.52939,2640000.0
2008-03-18 06:10:00,3.53424,3.53469,3.52919,3.52919,3400000.0
2008-03-18 06:11:00,3.53351,3.53414,3.52177,3.52706,4890000.0
2008-03-18 06:12:00,3.53281,3.53448,3.52748,3.52876,5640000.0
2008-03-18 06:13:00,3.52431,3.53392,3.52431,3.53177,4880000.0
2008-03-18 06:14:00,3.53378,3.53466,3.52507,3.53426,3010000.0
2008-03-18 06:15:00,3.52892,3.53793,3.52832,3.53574,7510000.0
2008-03-18 06:16:00,3.52953,3.53592,3.52587,3.5349,3380000.0
2008-03-18 06:17:00,3.53432,3.53432,3.53378,3.53378,1500000.0
2008-03-18 06:18:00,3.53006,3.53341,3.52667,3.53302,4890000.0
2008-03-18 06:19:00,3.53548,3.54363,3.53454,3.54277,4880000.0
2008-03-18 06:20:00,3.53158,3.53356,3.53158,3.53356,1130000.0
2008-03-18 06:21:00,3.53046,3.53416,3.53046,3.53302,3750000.0
2008-03-18 06:22:00,3.53415,3.53428,3.52717,3.53428,2260000.0
2008-03-18 06:23:00,3.54273,3.54273,3.53323,3.53323,3750000.0
2008-03-18 06:24:00,3.53402,3.53402,3.52433,3.52963,3400000.0
2008-03-18 06:25:00,3.52581,3.53667,3.52549,3.52893,10900000.0
2008-03-18 06:26:00,3.54682,3.54687,3.53772,3.54687,4510000.0
2008-03-18 06:27:00,3.53328,3.53416,3.52455,3.53416,3390000.0
2008-03-18 06:28:00,3.53452,3.53452,3.52431,3.53054,4140000.0
2008-03-18 06:29:00,3.52963,3.53451,3.52393,3.53445,12800000.0
2008-03-18 06:30:00,3.53624,3.53624,3.52437,3.52897,6380000.0
2008-03-18 06:31:00,3.54319,3.54319,3.52513,3.52513,3390000.0
2008-03-18 06:32:00,3.53244,3.53405,3.52565,3.53389,5260000.0
2008-03-18 06:33:00,3.52605,3.53773,3.52605,3.53464,8270000.0
2008-03-18 06:34:00,3.53322,3.53382,3.52237,3.53372,6760000.0
2008-03-18 06:35:00,3.5348,3.5367,3.52854,3.5327,9020000.0
2008-03-18 06:36:00,3.52371,3.53749,3.52371,3.53175,4510000.0
2008-03-18 06:37:00,3.53422,3.53422,3.52485,3.53301,7510000.0
2008-03-18 06:38:00,3.53216,3.53253,3.5224,3.52393,6020000.0
2008-03-18 06:39:00,3.52721,3.53519,3.52467,3.5335,4140000.0
2008-03-18 06:40:00,3.53471,3.53725,3.52819,3.53368,5270000.0
2008-03-18 06:41:00,3.52672,3.53313,3.52337,3.52953,5260000.0
2008-03-18 06:42:00,3.53411,3.53464,3.52409,3.53427,5640000.0
2008-03-18 06:43:00,3.53476,3.53515,3.52551,3.53462,7900000.0
2008-03-18 06:44:00,3.53423,3.53463,3.5294,3.53462,4890000.0
2008-03-18 06:45:00,3.53139,3.53475,3.52349,3.53101,8630000.0
2008-03-18 06:46:00,3.54488,3.54538,3.53583,3.54538,5260000.0
2008-03-18 06:47:00,3.52505,3.53452,3.52381,3.52381,7150000.0
2008-03-18 06:48:00,3.53332,3.53419,3.52441,3.53416,9780000.0
2008-03-18 06:49:00,3.53428,3.53611,3.52705,3.52959,6010000.0
2008-03-18 06:51:00,3.53919,3.54032,3.52938,3.53012,9770000.0
2008-03-18 06:52:00,3.53438,3.53438,3.52402,3.52438,6390000.0
2008-03-18 06:53:00,3.52868,3.53353,3.52574,3.53269,6770000.0
2008-03-18 06:54:00,3.54365,3.54365,3.52919,3.53461,9390000.0
2008-03-18 06:55:00,3.53185,3.53692,3.53025,3.53508,5630000.0
2008-03-18 06:56:00,3.52555,3.53512,3.52232,3.53015,4880000.0
2008-03-18 06:57:00,3.52644,3.53955,3.52644,3.53496,7510000.0
2008-03-18 06:58:00,3.53542,3.53992,3.5301,3.53505,4890000.0
2008-03-18 06:59:00,3.53439,3.53585,3.5268,3.52823,4890000.0
2008-03-18 07:00:00,3.53127,3.54084,3.52749,3.53566,5640000.0
2008-03-18 07:01:00,3.52576,3.53511,3.52508,3.52941,4520000.0
2008-03-18 07:02:00,3.53646,3.54003,3.53076,3.53076,6750000.0
2008-03-18 07:03:00,3.53222,3.53383,3.52887,3.53355,4890000.0
2008-03-18 07:04:00,3.53446,3.53982,3.52538,3.5352,5640000.0
2008-03-18 07:05:00,3.52327,3.53169,3.52327,3.53031,4880000.0
2008-03-18 07:06:00,3.53348,3.53867,3.53246,3.53487,4880000.0
2008-03-18 07:07:00,3.53295,3.53383,3.52908,3.53104,4510000.0
2008-03-18 07:08:00,3.52583,3.53277,3.52155,3.53277,5260000.0
2008-03-18 07:09:00,3.53166,3.54043,3.52608,3.53309,6760000.0
2008-03-18 07:10:00,3.53421,3.53446,3.52424,3.53344,12780000.0
2008-03-18 07:11:00,3.52861,3.53825,3.52861,3.52972,5640000.0
2008-03-18 07:12:00,3.52397,3.53468,3.52397,3.53045,7520000.0
2008-03-18 07:13:00,3.53328,3.5337,3.52428,3.53204,6010000.0
2008-03-18 07:14:00,3.52503,3.53974,3.52503,3.52864,8660000.0
2008-03-18 07:15:00,3.5355,3.53607,3.52433,3.52433,5270000.0
2008-03-18 07:16:00,3.53487,3.54118,3.53487,3.53733,4520000.0
2008-03-18 07:18:00,3.52901,3.53475,3.52462,3.53393,7150000.0
2008-03-18 07:19:00,3.52967,3.53994,3.52967,3.53019,6760000.0
2008-03-18 07:20:00,3.53187,3.53191,3.52389,3.53191,7520000.0
2008-03-18 07:21:00,3.52371,3.53299,3.52357,3.52961,7520000.0
2008-03-18 07:22:00,3.5317,3.54125,3.52552,3.52552,6020000.0
2008-03-18 07:23:00,3.53056,3.53316,3.52908,3.53316,6760000.0
2008-03-18 07:24:00,3.53197,3.53281,3.52481,3.52775,7880000.0
2008-03-18 07:25:00,3.53415,3.54255,3.52758,3.5298,15770000.0
2008-03-18 07:27:00,3.5275,3.53261,3.52493,3.53261,5260000.0
2008-03-18 07:28:00,3.53083,3.54065,3.52676,3.54065,10130000.0
2008-03-18 07:30:00,3.53407,3.53562,3.53027,3.53277,6390000.0
2008-03-18 07:31:00,3.53509,3.54202,3.52795,3.53222,15410000.0
2008-03-18 07:32:00,3.53308,3.53387,3.53003,3.53363,5260000.0
2008-03-18 07:33:00,3.52853,3.53214,3.52326,3.52777,4510000.0
2008-03-18 07:34:00,3.5333,3.53359,3.5258,3.5258,4890000.0
2008-03-18 07:35:00,3.53187,3.53331,3.52661,3.53068,5640000.0
2008-03-18 07:36:00,3.54063,3.54063,3.52612,3.53474,4520000.0
2008-03-18 07:37:00,3.52975,3.53479,3.52402,3.53413,9030000.0
2008-03-18 07:38:00,3.5309,3.5325,3.5229,3.52607,4520000.0
2008-03-18 07:39:00,3.53489,3.53837,3.53043,3.53494,2640000.0
2008-03-18 07:40:00,3.52397,3.53337,3.52387,3.52886,5270000.0
2008-03-18 07:41:00,3.53221,3.53221,3.51841,3.53161,6390000.0
2008-03-18 07:42:00,3.52432,3.53725,3.52432,3.53124,7900000.0
2008-03-18 07:43:00,3.53343,3.53343,3.52274,3.5328,10520000.0
2008-03-18 07:44:00,3.52871,3.53914,3.5262,3.52929,6760000.0
2008-03-18 07:45:00,3.52767,3.54108,3.52767,3.53544,9380000.0
2008-03-18 07:46:00,3.52373,3.5326,3.52373,3.53218,7880000.0
2008-03-18 07:47:00,3.52864,3.53357,3.52198,3.53305,7150000.0
2008-03-18 07:48:00,3.5296,3.53278,3.5239,3.5239,4510000.0
2008-03-18 07:49:00,3.53384,3.53486,3.52558,3.53161,6390000.0
2008-03-18 07:50:00,3.52508,3.535,3.52508,3.53381,4510000.0
2008-03-18 07:51:00,3.53105,3.5333,3.52451,3.52862,5650000.0
2008-03-18 07:52:00,3.53137,3.53379,3.52486,3.53303,4510000.0
2008-03-18 07:53:00,3.52872,3.53992,3.52486,3.53337,4150000.0
2008-03-18 07:54:00,3.5241,3.53265,3.5241,3.53265,4880000.0
2008-03-18 07:55:00,3.52897,3.53449,3.52897,3.53023,4880000.0
2008-03-18 07:56:00,3.52661,3.5327,3.52354,3.5327,6010000.0
2008-03-18 07:57:00,3.54415,3.54415,3.53472,3.53472,6770000.0
2008-03-18 07:58:00,3.5324,3.5332,3.52789,3.53156,4520000.0
2008-03-18 07:59:00,3.53341,3.53587,3.5255,3.53267,7130000.0
2008-03-18 08:00:00,3.5277,3.5381,3.5277,3.53111,4880000.0
2008-03-18 08:01:00,3.53048,3.53078,3.52123,3.53015,4510000.0
2008-03-18 08:02:00,3.53033,3.5316,3.5294,3.53096,4890000.0
2008-03-18 08:03:00,3.53092,3.53201,3.53019,3.53097,3770000.0
2008-03-18 08:04:00,3.52878,3.53043,3.52643,3.52985,4510000.0
2008-03-18 08:05:00,3.52513,3.5371,3.52513,3.5308,5630000.0
2008-03-18 08:06:00,3.52743,3.53338,3.52144,3.53055,7140000.0
2008-03-18 08:07:00,3.52401,3.53362,3.52401,3.5317,5640000.0
2008-03-18 08:08:00,3.52891,3.52891,3.52039,3.52807,4880000.0
2008-03-18 08:09:00,3.53027,3.53146,3.5246,3.5246,4510000.0
2008-03-18 08:10:00,3.52666,3.53132,3.52168,3.52176,6010000.0
2008-03-18 08:11:00,3.52834,3.54059,3.52582,3.53365,9780000.0
2008-03-18 08:12:00,3.53068,3.53261,3.52204,3.5299,5260000.0
2008-03-18 08:13:00,3.52589,3.53091,3.52589,3.53091,4510000.0
2008-03-18 08:14:00,3.52908,3.53056,3.52383,3.52383,4500000.0
2008-03-18 08:15:00,3.53283,3.53283,3.52759,3.5276,7130000.0
2008-03-18 08:16:00,3.52987,3.53038,3.52279,3.52555,4510000.0
2008-03-18 08:17:00,3.52674,3.53065,3.52636,3.52786,6010000.0
2008-03-18 08:18:00,3.53107,3.53155,3.52626,3.52994,4140000.0
2008-03-18 08:19:00,3.52606,3.53038,3.52226,3.52519,5260000.0
2008-03-18 08:20:00,3.52579,3.5311,3.52132,3.52132,4510000.0
2008-03-18 08:21:00,3.52279,3.53179,3.52279,3.53179,4880000.0
2008-03-18 08:22:00,3.53141,3.5319,3.52875,3.5299,5640000.0
2008-03-18 08:23:00,3.53098,3.54251,3.53062,3.53543,5270000.0
2008-03-18 08:24:00,3.53081,3.53442,3.52458,3.53005,4140000.0
2008-03-18 08:25:00,3.52807,3.52937,3.52559,3.52937,3010000.0
2008-03-18 08:26:00,3.53342,3.53611,3.5307,3.53377,7130000.0
2008-03-18 08:27:00,3.52955,3.53625,3.52955,3.53501,4890000.0
2008-03-18 08:28:00,3.52932,3.53271,3.52391,3.52391,5270000.0
2008-03-18 08:29:00,3.53257,3.5345,3.52975,3.533,4510000.0
2008-03-18 08:30:00,3.53396,3.53634,3.52773,3.52773,5640000.0
2008-03-18 08:31:00,3.52626,3.53319,3.52162,3.53319,5270000.0
2008-03-18 08:32:00,3.52813,3.53265,3.52214,3.53185,7140000.0
2008-03-18 08:33:00,3.52959,3.53587,3.52393,3.52938,6390000.0
2008-03-18 08:34:00,3.53459,3.5381,3.52731,3.52731,6770000.0
2008-03-18 08:35:00,3.53085,3.53563,3.52589,3.53563,6010000.0
2008-03-18 08:36:00,3.53415,3.53465,3.52483,3.53465,6020000.0
2008-03-18 08:37:00,3.53057,3.53833,3.52767,3.535,7510000.0
2008-03-18 08:38:00,3.53465,3.53489,3.52481,3.53249,6770000.0
2008-03-18 08:39:00,3.5285,3.53402,3.52842,3.52842,3020000.0
2008-03-18 08:40:00,3.52206,3.53219,3.52056,3.53219,4510000.0
2008-03-18 08:41:00,3.52756,3.53253,3.52344,3.53196,4880000.0
2008-03-18 08:42:00,3.53409,3.54154,3.53095,3.53434,6400000.0
2008-03-18 08:43:00,3.53222,3.53442,3.52824,3.53277,6770000.0
2008-03-18 08:44:00,3.52676,3.53266,3.52106,3.53266,9040000.0
2008-03-18 08:45:00,3.53274,3.53732,3.52731,3.53397,6770000.0
2008-03-18 08:46:00,3.53256,3.53475,3.5241,3.533,5260000.0
2008-03-18 08:47:00,3.52901,3.53328,3.52292,3.53328,7140000.0
2008-03-18 08:48:00,3.5324,3.53538,3.52924,3.5339,5250000.0
2008-03-18 08:49:00,3.53151,3.53405,3.52406,3.53195,7140000.0
2008-03-18 08:50:00,3.53071,3.53435,3.5208,3.52124,7150000.0
2008-03-18 08:51:00,3.53051,3.53182,3.52322,3.52783,7550000.0
2008-03-18 08:52:00,3.52656,3.53241,3.5219,3.53241,6010000.0
2008-03-18 08:53:00,3.53169,3.53296,3.52188,3.53015,7500000.0
2008-03-18 08:54:00,3.52367,3.53291,3.52367,3.53248,6400000.0
2008-03-18 08:55:00,3.52932,3.53479,3.52397,3.52397,5630000.0
2008-03-18 08:56:00,3.53089,3.53923,3.52684,3.52684,4510000.0
2008-03-18 08:57:00,3.53357,3.53357,3.5213,3.5213,4880000.0
2008-03-18 08:58:00,3.53293,3.53324,3.52635,3.53179,4140000.0
2008-03-18 08:59:00,3.53007,3.53459,3.52694,3.52851,6760000.0
2008-03-18 09:00:00,3.52661,3.53673,3.52538,3.53301,6790000.0
2008-03-18 09:01:00,3.52731,3.53254,3.52583,3.53246,6780000.0
2008-03-18 09:02:00,3.53102,3.53459,3.52683,3.52886,5640000.0
2008-03-18 09:03:00,3.52427,3.53564,3.52427,3.52844,7510000.0
2008-03-18 09:04:00,3.52903,3.53219,3.52457,3.52741,3770000.0
2008-03-18 09:05:00,3.52636,3.53341,3.52589,3.53265,3770000.0
2008-03-18 09:06:00,3.52953,3.53463,3.52383,3.53348,11270000.0
2008-03-18 09:07:00,3.52269,3.53286,3.52175,3.53152,4880000.0
2008-03-18 09:08:00,3.52966,3.53466,3.52214,3.5333,5260000.0
2008-03-18 09:09:00,3.52693,3.53186,3.52464,3.52647,4890000.0
2008-03-18 09:10:00,3.53134,3.53147,3.52249,3.52962,9770000.0
2008-03-18 09:11:00,3.53127,3.53305,3.52374,3.52732,10150000.0
2008-03-18 09:12:00,3.52696,3.53163,3.52696,3.52805,5650000.0
2008-03-18 09:13:00,3.53219,3.53316,3.52129,3.53242,9030000.0
2008-03-18 09:14:00,3.52636,3.53261,3.5198,3.53037,13930000.0
2008-03-18 09:15:00,3.53091,3.53314,3.5237,3.5252,9010000.0
2008-03-18 09:16:00,3.53136,3.53186,3.52609,3.53186,6390000.0
2008-03-18 09:17:00,3.53077,3.53235,3.52085,3.52085,3770000.0
2008-03-18 09:18:00,3.52674,3.53223,3.52674,3.53223,5260000.0
2008-03-18 09:19:00,3.53113,3.53221,3.5229,3.53221,5260000.0
2008-03-18 09:20:00,3.52738,3.53294,3.52738,3.53092,6380000.0
2008-03-18 09:21:00,3.52843,3.53396,3.52358,3.52871,6390000.0
2008-03-18 09:22:00,3.53087,3.53197,3.51925,3.53034,9030000.0
2008-03-18 09:23:00,3.52542,3.53098,3.52324,3.52576,4880000.0
2008-03-18 09:24:00,3.52788,3.52986,3.51912,3.52728,6390000.0
2008-03-18 09:25:00,3.52518,3.53648,3.52457,3.52844,7140000.0
2008-03-18 09:26:00,3.52775,3.5306,3.51834,3.52786,7900000.0
2008-03-18 09:27:00,3.52177,3.52834,3.52177,3.52745,4520000.0
2008-03-18 09:28:00,3.52307,3.53359,3.51938,3.52504,9780000.0
2008-03-18 09:29:00,3.52768,3.53135,3.52087,3.52087,12780000.0
2008-03-18 09:30:00,3.52772,3.53294,3.52648,3.52865,6400000.0
2008-03-18 09:31:00,3.52914,3.53175,3.52537,3.52537,4520000.0
2008-03-18 09:32:00,3.52378,3.53025,3.52378,3.53025,4510000.0
2008-03-18 09:33:00,3.52953,3.53232,3.52268,3.53006,6010000.0
2008-03-18 09:34:00,3.52516,3.5313,3.52516,3.52591,5280000.0
2008-03-18 09:35:00,3.52903,3.53041,3.52476,3.52902,5260000.0
2008-03-18 09:36:00,3.52181,3.53208,3.52181,3.52993,8260000.0
2008-03-18 09:37:00,3.5298,3.5298,3.52421,3.52918,4880000.0
2008-03-18 09:38:00,3.52914,3.53105,3.52566,3.53098,3400000.0
2008-03-18 09:39:00,3.52978,3.52978,3.52059,3.52859,6390000.0
2008-03-18 09:40:00,3.5279,3.53104,3.51991,3.51991,7140000.0
2008-03-18 09:41:00,3.52538,3.53013,3.51868,3.52331,6020000.0
2008-03-18 09:42:00,3.52531,3.53114,3.52377,3.52691,6390000.0
2008-03-18 09:43:00,3.5274,3.53137,3.5224,3.52673,5250000.0
2008-03-18 09:44:00,3.52772,3.53056,3.52401,3.53035,11280000.0
2008-03-18 09:45:00,3.52517,3.53136,3.52147,3.53074,4150000.0
2008-03-18 09:46:00,3.52905,3.52905,3.51882,3.52891,7530000.0
2008-03-18 09:47:00,3.52772,3.52772,3.51692,3.52667,6390000.0
2008-03-18 09:48:00,3.52918,3.53031,3.52483,3.52943,5260000.0
2008-03-18 09:49:00,3.52898,3.52898,3.51839,3.52723,4880000.0
2008-03-18 09:50:00,3.51772,3.52822,3.51562,3.52822,6760000.0
2008-03-18 09:51:00,3.52835,3.52963,3.52443,3.52685,4510000.0
2008-03-18 09:52:00,3.52509,3.5318,3.52509,3.53154,4530000.0
2008-03-18 09:53:00,3.52679,3.53131,3.52055,3.52055,6770000.0
2008-03-18 09:54:00,3.52626,3.53132,3.52203,3.53132,4510000.0
2008-03-18 09:55:00,3.53183,3.53278,3.52173,3.52173,4510000.0
2008-03-18 09:56:00,3.53074,3.53334,3.52363,3.52646,6010000.0
2008-03-18 09:57:00,3.53195,3.53195,3.52331,3.52331,4140000.0
2008-03-18 09:58:00,3.5311,3.5311,3.51928,3.52997,6760000.0
2008-03-18 09:59:00,3.52967,3.53051,3.52088,3.53044,10910000.0
2008-03-18 10:00:00,3.5325,3.5325,3.52231,3.52884,4890000.0
2008-03-18 10:01:00,3.52729,3.53232,3.52684,3.53105,4140000.0
2008-03-18 10:02:00,3.53276,3.53715,3.52494,3.53289,7140000.0
2008-03-18 10:03:00,3.52898,3.53741,3.52602,3.53467,11270000.0
2008-03-18 10:04:00,3.53242,3.53402,3.52852,3.53222,6020000.0
2008-03-18 10:05:00,3.53238,3.53239,3.524,3.52452,4520000.0
2008-03-18 10:06:00,3.53317,3.5343,3.52529,3.52529,5260000.0
2008-03-18 10:07:00,3.53341,3.53455,3.52332,3.52332,5260000.0
2008-03-18 10:08:00,3.53009,3.53191,3.52556,3.5312,7530000.0
2008-03-18 10:09:00,3.52735,3.53404,3.52324,3.53404,7140000.0
2008-03-18 10:10:00,3.52258,3.53298,3.52258,3.53219,7510000.0
2008-03-18 10:11:00,3.53151,3.53835,3.52486,3.53206,9410000.0
2008-03-18 10:12:00,3.53108,3.53108,3.52333,3.52762,5650000.0
2008-03-18 10:13:00,3.53234,3.53234,3.51947,3.5265,5270000.0
2008-03-18 10:14:00,3.52892,3.53491,3.52403,3.53491,12030000.0
2008-03-18 10:15:00,3.53675,3.53675,3.52655,3.53309,6020000.0
2008-03-18 10:16:00,3.5323,3.5323,3.52563,3.53218,4140000.0
2008-03-18 10:17:00,3.52835,3.53183,3.52419,3.5282,5630000.0
2008-03-18 10:18:00,3.52826,3.53534,3.52812,3.53524,6760000.0
2008-03-18 10:19:00,3.53189,3.53359,3.52403,3.52919,6020000.0
2008-03-18 10:20:00,3.53188,3.53306,3.52265,3.52848,8280000.0
2008-03-18 10:21:00,3.53324,3.53748,3.52713,3.5334,9780000.0
2008-03-18 10:22:00,3.53109,3.5327,3.52312,3.52809,6010000.0
2008-03-18 10:23:00,3.53255,3.53318,3.52415,3.52415,4510000.0
2008-03-18 10:24:00,3.53062,3.5337,3.52477,3.53333,7880000.0
2008-03-18 10:25:00,3.52322,3.52716,3.52207,3.52316,5260000.0
2008-03-18 10:26:00,3.53138,3.53368,3.52558,3.52689,6760000.0
2008-03-18 10:27:00,3.53246,3.53421,3.52481,3.53291,5260000.0
2008-03-18 10:28:00,3.52878,3.53542,3.52878,3.52995,5250000.0
2008-03-18 10:29:00,3.52841,3.53362,3.5207,3.53103,16530000.0
2008-03-18 10:30:00,3.53728,3.53728,3.5281,3.53055,7140000.0
2008-03-18 10:31:00,3.53392,3.53965,3.52528,3.53507,8280000.0
2008-03-18 10:32:00,3.53575,3.53602,3.52408,3.53602,5630000.0
2008-03-18 10:33:00,3.53376,3.53843,3.52906,3.53843,5260000.0
2008-03-18 10:34:00,3.53678,3.53744,3.52758,3.52845,7510000.0
2008-03-18 10:35:00,3.53322,3.53784,3.5316,3.53254,5630000.0
2008-03-18 10:36:00,3.53468,3.53875,3.53112,3.53478,6380000.0
2008-03-18 10:37:00,3.5379,3.53844,3.53173,3.53844,7510000.0
2008-03-18 10:38:00,3.53418,3.53812,3.53215,3.53609,5640000.0
2008-03-18 10:39:00,3.53063,3.53875,3.53063,3.53442,4510000.0
2008-03-18 10:40:00,3.53828,3.53828,3.51777,3.53476,5640000.0
2008-03-18 10:41:00,3.53609,3.5382,3.52753,3.5382,5630000.0
2008-03-18 10:42:00,3.53398,3.53878,3.52784,3.5325,6390000.0
2008-03-18 10:43:00,3.53599,3.54371,3.53167,3.53395,7130000.0
2008-03-18 10:44:00,3.53532,3.53953,3.53408,3.53692,5640000.0
2008-03-18 10:45:00,3.53785,3.5384,3.53067,3.53766,5640000.0
2008-03-18 10:46:00,3.53669,3.53669,3.52758,3.53527,4510000.0
2008-03-18 10:47:00,3.53074,3.53757,3.53074,3.53757,4140000.0
2008-03-18 10:48:00,3.53617,3.53676,3.52597,3.5321,5280000.0
2008-03-18 10:49:00,3.53444,3.5387,3.53021,3.53362,7520000.0
2008-03-18 10:50:00,3.53761,3.53761,3.52821,3.5364,6770000.0
2008-03-18 10:51:00,3.53274,3.53693,3.52399,3.53576,5260000.0
2008-03-18 10:52:00,3.53583,3.53874,3.53135,3.53874,4890000.0
2008-03-18 10:53:00,3.52805,3.53867,3.52805,3.53837,4900000.0
2008-03-18 10:54:00,3.53557,3.53892,3.52878,3.53855,4890000.0
2008-03-18 10:55:00,3.53759,3.53785,3.53216,3.53785,8250000.0
2008-03-18 10:56:00,3.53921,3.53921,3.52961,3.53285,7150000.0
2008-03-18 10:57:00,3.53308,3.53826,3.52977,3.53826,5640000.0
2008-03-18 10:58:00,3.53859,3.53859,3.53147,3.53714,3770000.0
2008-03-18 10:59:00,3.53715,3.53808,3.52681,3.53808,5270000.0
2008-03-18 11:00:00,3.53247,3.5359,3.5104,3.5104,11670000.0
2008-03-18 11:01:00,3.53756,3.5388,3.53363,3.5388,4890000.0
2008-03-18 11:02:00,3.52967,3.53822,3.5273,3.5273,5650000.0
2008-03-18 11:03:00,3.53525,3.54186,3.52923,3.53656,5280000.0
2008-03-18 11:04:00,3.53191,3.53938,3.5287,3.53394,4510000.0
2008-03-18 11:05:00,3.53449,3.53934,3.52833,3.53506,5280000.0
2008-03-18 11:06:00,3.53835,3.53896,3.52605,3.53889,6760000.0
2008-03-18 11:07:00,3.53051,3.53964,3.53051,3.53382,5640000.0
2008-03-18 11:08:00,3.53729,3.53729,3.52507,3.5359,5640000.0
2008-03-18 11:09:00,3.5378,3.53805,3.52567,3.53357,4890000.0
2008-03-18 11:10:00,3.53436,3.54019,3.53041,3.53735,6010000.0
2008-03-18 11:11:00,3.53809,3.54244,3.52718,3.54018,7510000.0
2008-03-18 11:12:00,3.53927,3.54043,3.53008,3.54036,7880000.0
2008-03-18 11:13:00,3.5368,3.53903,3.53309,3.53903,5630000.0
2008-03-18 11:14:00,3.53703,3.54037,3.52857,3.53922,11270000.0
2008-03-18 11:15:00,3.53493,3.53937,3.53029,3.53821,5630000.0
2008-03-18 11:16:00,3.53323,3.53765,3.52687,3.53535,5260000.0
2008-03-18 11:17:00,3.53841,3.53908,3.53211,3.53241,3770000.0
2008-03-18 11:18:00,3.53763,3.53904,3.52875,3.53828,3770000.0
2008-03-18 11:19:00,3.53381,3.53865,3.53148,3.53865,3770000.0
2008-03-18 11:20:00,3.5276,3.53806,3.5276,3.53806,4880000.0
2008-03-18 11:21:00,3.53282,3.53745,3.52953,3.53208,4880000.0
2008-03-18 11:22:00,3.53794,3.53794,3.53455,3.53751,5650000.0
2008-03-18 11:23:00,3.5375,3.5375,3.52833,3.53508,4880000.0
2008-03-18 11:24:00,3.52903,3.5369,3.52903,3.53617,4900000.0
2008-03-18 11:25:00,3.51869,3.53812,3.51869,3.53812,6010000.0
2008-03-18 11:26:00,3.5332,3.53559,3.53048,3.53559,3770000.0
2008-03-18 11:27:00,3.53744,3.53784,3.53082,3.53367,7130000.0
2008-03-18 11:28:00,3.53226,3.53956,3.52791,3.53653,6030000.0
2008-03-18 11:29:00,3.52973,3.53748,3.52973,3.53336,11630000.0
2008-03-18 11:30:00,3.53735,3.53832,3.52746,3.53115,6760000.0
2008-03-18 11:31:00,3.5284,3.53688,3.52683,3.53688,4140000.0
2008-03-18 11:32:00,3.53588,3.53824,3.52888,3.53243,7890000.0
2008-03-18 11:33:00,3.53588,3.53588,3.52431,3.53541,6020000.0
2008-03-18 11:34:00,3.53067,3.53647,3.53067,3.53647,4890000.0
2008-03-18 11:35:00,3.53709,3.53805,3.53212,3.53698,5640000.0
2008-03-18 11:36:00,3.53655,3.53817,3.53054,3.53778,7150000.0
2008-03-18 11:37:00,3.53735,3.53735,3.52949,3.53202,6760000.0
2008-03-18 11:38:00,3.53761,3.53768,3.52841,3.53743,5640000.0
2008-03-18 11:39:00,3.53333,3.53742,3.53141,3.53742,5630000.0
2008-03-18 11:40:00,3.53406,3.53789,3.52949,3.52949,4510000.0
2008-03-18 11:41:00,3.53736,3.538,3.53071,3.53684,6390000.0
2008-03-18 11:42:00,3.53714,3.53814,3.52982,3.52982,4520000.0
2008-03-18 11:43:00,3.53239,3.5351,3.52188,3.52188,7520000.0
2008-03-18 11:44:00,3.5343,3.53924,3.53066,3.53231,4890000.0
2008-03-18 11:45:00,3.53399,3.53929,3.53399,3.53896,4140000.0
2008-03-18 11:46:00,3.53295,3.54249,3.53105,3.53923,6400000.0
2008-03-18 11:47:00,3.52888,3.53856,3.52888,3.53856,5630000.0
2008-03-18 11:48:00,3.53902,3.53902,3.52773,3.533,6390000.0
2008-03-18 11:49:00,3.5381,3.53874,3.53148,3.53831,4510000.0
2008-03-18 11:50:00,3.53921,3.53921,3.52986,3.53856,6380000.0
2008-03-18 11:51:00,3.53853,3.53853,3.53024,3.53274,4890000.0
2008-03-18 11:52:00,3.53815,3.53931,3.53015,3.53736,5250000.0
2008-03-18 11:53:00,3.53496,3.54085,3.52939,3.52939,7880000.0
2008-03-18 11:54:00,3.53776,3.53928,3.53276,3.53415,6390000.0
2008-03-18 11:55:00,3.53407,3.53702,3.52952,3.53461,5260000.0
2008-03-18 11:56:00,3.53344,3.53638,3.5332,3.53569,4510000.0
2008-03-18 11:57:00,3.52997,3.53667,3.52932,3.5349,6010000.0
2008-03-18 11:58:00,3.53655,3.54016,3.53062,3.53252,6010000.0
2008-03-18 11:59:00,3.53603,3.54078,3.53432,3.53972,7520000.0
2008-03-18 12:00:00,3.53359,3.53882,3.53284,3.53882,4140000.0
2008-03-18 12:01:00,3.53571,3.54207,3.53152,3.53706,7150000.0
2008-03-18 12:02:00,3.53803,3.5392,3.52821,3.53852,7510000.0
2008-03-18 12:03:00,3.53372,3.53809,3.53256,3.53809,5250000.0
2008-03-18 12:04:00,3.53958,3.54022,3.53487,3.54022,6010000.0
2008-03-18 12:05:00,3.53871,3.53906,3.53205,3.5352,5260000.0
2008-03-18 12:06:00,3.53367,3.53924,3.52963,3.52978,4510000.0
2008-03-18 12:07:00,3.53109,3.54048,3.53037,3.53529,5630000.0
2008-03-18 12:08:00,3.53481,3.54073,3.5291,3.54051,5260000.0
2008-03-18 12:09:00,3.53508,3.54005,3.52998,3.54005,4510000.0
2008-03-18 12:10:00,3.53922,3.53922,3.53557,3.53557,4880000.0
2008-03-18 12:11:00,3.53963,3.54044,3.52951,3.52951,4510000.0
2008-03-18 12:12:00,3.53934,3.54024,3.53397,3.53397,7880000.0
2008-03-18 12:13:00,3.53861,3.53945,3.53398,3.53555,4890000.0
2008-03-18 12:14:00,3.54224,3.54417,3.53314,3.54207,6020000.0
2008-03-18 12:15:00,3.5401,3.54042,3.53376,3.54042,9770000.0
2008-03-18 12:16:00,3.53811,3.53997,3.53335,3.53459,4510000.0
2008-03-18 12:17:00,3.53915,3.54171,3.53664,3.53664,4880000.0
2008-03-18 12:18:00,3.54089,3.54089,3.53728,3.54068,4900000.0
2008-03-18 12:19:00,3.54259,3.54259,3.53254,3.53667,4880000.0
2008-03-18 12:20:00,3.54092,3.54263,3.53725,3.53875,5260000.0
2008-03-18 12:21:00,3.54183,3.54412,3.53827,3.53827,6020000.0
2008-03-18 12:22:00,3.53736,3.54335,3.53736,3.54297,6000000.0
2008-03-18 12:23:00,3.53862,3.54371,3.53577,3.53662,6000000.0
2008-03-18 12:24:00,3.53725,3.54347,3.53251,3.54306,6400000.0
2008-03-18 12:25:00,3.53566,3.54476,3.53409,3.53908,10160000.0
2008-03-18 12:26:00,3.53764,3.54237,3.52922,3.53264,8270000.0
2008-03-18 12:27:00,3.54236,3.54347,3.53397,3.54347,5640000.0
2008-03-18 12:28:00,3.5428,3.5428,3.53632,3.54193,4890000.0
2008-03-18 12:29:00,3.54019,3.54172,3.53464,3.54172,6010000.0
2008-03-18 12:30:00,3.5418,3.54225,3.53083,3.54225,16550000.0
2008-03-18 12:31:00,3.53797,3.54319,3.53797,3.54276,4900000.0
2008-03-18 12:32:00,3.53059,3.54077,3.53059,3.53687,6390000.0
2008-03-18 12:33:00,3.53876,3.54245,3.53171,3.5412,4890000.0
2008-03-18 12:34:00,3.53668,3.54162,3.53543,3.54162,4520000.0
2008-03-18 12:35:00,3.53843,3.54339,3.53735,3.54154,4520000.0
2008-03-18 12:36:00,3.54158,3.54158,3.53048,3.5384,4140000.0
2008-03-18 12:37:00,3.54093,3.54205,3.53237,3.54205,7520000.0
2008-03-18 12:38:00,3.53675,3.54051,3.53472,3.54051,4520000.0
2008-03-18 12:39:00,3.53184,3.54257,3.53184,3.54031,7150000.0
2008-03-18 12:40:00,3.53104,3.54196,3.53104,3.5418,5260000.0
2008-03-18 12:41:00,3.535,3.5452,3.52928,3.54245,6380000.0
2008-03-18 12:42:00,3.53517,3.54072,3.52966,3.54072,9390000.0
2008-03-18 12:43:00,3.54007,3.5408,3.53454,3.53834,5640000.0
2008-03-18 12:44:00,3.53604,3.54237,3.53166,3.54165,4880000.0
2008-03-18 12:45:00,3.53917,3.54197,3.52891,3.53674,5630000.0
2008-03-18 12:46:00,3.53921,3.53991,3.52809,3.53896,4520000.0
2008-03-18 12:47:00,3.5413,3.5413,3.5346,3.53802,4880000.0
2008-03-18 12:48:00,3.52996,3.5398,3.52996,3.53621,5260000.0
2008-03-18 12:49:00,3.53548,3.54029,3.53071,3.53292,4510000.0
2008-03-18 12:50:00,3.54065,3.54065,3.52826,3.5367,4510000.0
2008-03-18 12:51:00,3.5417,3.5417,3.53621,3.54043,5260000.0
2008-03-18 12:52:00,3.54225,3.54258,3.53323,3.5412,4890000.0
2008-03-18 12:53:00,3.5415,3.54186,3.53109,3.54186,5640000.0
2008-03-18 12:54:00,3.53977,3.54169,3.53137,3.54169,5260000.0
2008-03-18 12:55:00,3.53583,3.53905,3.53255,3.53905,3770000.0
2008-03-18 12:56:00,3.53679,3.54152,3.53544,3.5376,5270000.0
2008-03-18 12:57:00,3.53318,3.54325,3.53275,3.54233,9770000.0
2008-03-18 12:58:00,3.53753,3.5404,3.53227,3.53227,7510000.0
2008-03-18 12:59:00,3.54003,3.54003,3.52687,3.53835,4520000.0
2008-03-18 13:00:00,3.54101,3.54197,3.53476,3.54197,7890000.0
2008-03-18 13:01:00,3.53766,3.541,3.53021,3.54081,6780000.0
2008-03-18 13:02:00,3.53656,3.54022,3.52985,3.53854,5260000.0
2008-03-18 13:03:00,3.53657,3.54135,3.52738,3.54135,8630000.0
2008-03-18 13:04:00,3.54032,3.54032,3.52919,3.53661,4890000.0
2008-03-18 13:05:00,3.53613,3.53973,3.52781,3.53961,5260000.0
2008-03-18 13:06:00,3.53802,3.54157,3.5323,3.54157,5270000.0
2008-03-18 13:07:00,3.53837,3.54114,3.52955,3.52955,4140000.0
2008-03-18 13:08:00,3.54092,3.54258,3.53417,3.53882,5630000.0
2008-03-18 13:09:00,3.53662,3.54201,3.53053,3.54098,14260000.0
2008-03-18 13:10:00,3.53973,3.53973,3.53238,3.53913,4510000.0
2008-03-18 13:11:00,3.53785,3.53989,3.52953,3.5396,4140000.0
2008-03-18 13:12:00,3.53829,3.54183,3.53233,3.53474,7510000.0
2008-03-18 13:13:00,3.53718,3.53835,3.52767,3.53518,7130000.0
2008-03-18 13:14:00,3.53884,3.53884,3.52646,3.5345,9760000.0
2008-03-18 13:15:00,3.53434,3.53881,3.53216,3.53308,7880000.0
2008-03-18 13:16:00,3.52993,3.5395,3.5298,3.53429,4150000.0
2008-03-18 13:17:00,3.53315,3.53953,3.53315,3.53787,6760000.0
2008-03-18 13:18:00,3.53625,3.53822,3.52843,3.53822,6760000.0
2008-03-18 13:19:00,3.52082,3.53508,3.52082,3.53486,6030000.0
2008-03-18 13:20:00,3.53058,3.53505,3.52643,3.53131,5260000.0
2008-03-18 13:21:00,3.53558,3.5427,3.52804,3.53793,6770000.0
2008-03-18 13:22:00,3.5362,3.5362,3.52726,3.53222,4900000.0
2008-03-18 13:23:00,3.5313,3.53592,3.52902,3.5345,5650000.0
2008-03-18 13:24:00,3.52881,3.53591,3.52538,3.53591,4510000.0
2008-03-18 13:25:00,3.53536,3.53654,3.52498,3.53654,6010000.0
2008-03-18 13:26:00,3.53587,3.53587,3.52885,3.53341,6010000.0
2008-03-18 13:27:00,3.53321,3.53343,3.5265,3.53029,6010000.0
2008-03-18 13:28:00,3.53065,3.53456,3.52632,3.53456,6400000.0
2008-03-18 13:29:00,3.53237,3.5355,3.52966,3.5355,4510000.0
2008-03-18 13:30:00,3.53002,3.53445,3.5279,3.53249,6770000.0
2008-03-18 13:31:00,3.52953,3.53445,3.52627,3.53222,4880000.0
2008-03-18 13:32:00,3.53307,3.53307,3.52498,3.53188,4520000.0
2008-03-18 13:33:00,3.52934,3.53587,3.52505,3.52872,11270000.0
2008-03-18 13:34:00,3.53046,3.5317,3.5234,3.52758,6400000.0
2008-03-18 13:35:00,3.53216,3.53364,3.52208,3.5318,5630000.0
2008-03-18 13:36:00,3.52851,3.53071,3.52148,3.53071,6020000.0
2008-03-18 13:37:00,3.53334,3.53388,3.52117,3.53388,6760000.0
2008-03-18 13:38:00,3.53317,3.53343,3.52833,3.52833,4140000.0
2008-03-18 13:39:00,3.53255,3.53255,3.52704,3.52767,3400000.0
2008-03-18 13:40:00,3.52496,3.53375,3.52224,3.53375,6390000.0
2008-03-18 13:41:00,3.53431,3.53431,3.52412,3.53361,6750000.0
2008-03-18 13:42:00,3.53187,3.53496,3.52486,3.53385,5640000.0
2008-03-18 13:43:00,3.52825,3.53274,3.52,3.53274,4900000.0
2008-03-18 13:44:00,3.53411,3.53452,3.52287,3.52916,8660000.0
2008-03-18 13:45:00,3.53359,3.53382,3.52615,3.52921,6400000.0
2008-03-18 13:46:00,3.53285,3.53285,3.51781,3.52487,9760000.0
2008-03-18 13:47:00,3.53221,3.53397,3.52745,3.53018,5260000.0
2008-03-18 13:48:00,3.52798,3.53451,3.52136,3.53403,5640000.0
2008-03-18 13:49:00,3.5286,3.53271,3.5286,3.53271,5630000.0
2008-03-18 13:50:00,3.5282,3.53398,3.5232,3.53189,7140000.0
2008-03-18 13:51:00,3.5321,3.53216,3.52375,3.52729,4510000.0
2008-03-18 13:52:00,3.52685,3.53231,3.52318,3.52537,5270000.0
2008-03-18 13:53:00,3.52984,3.53057,3.51804,3.52497,9760000.0
2008-03-18 13:54:00,3.52544,3.5305,3.5156,3.52077,13540000.0
2008-03-18 13:55:00,3.53147,3.53301,3.52757,3.53301,6760000.0
2008-03-18 13:56:00,3.5317,3.53267,3.52623,3.53267,4510000.0
2008-03-18 13:57:00,3.52713,3.53121,3.52091,3.52374,6750000.0
2008-03-18 13:58:00,3.5236,3.5322,3.5236,3.53166,5630000.0
2008-03-18 13:59:00,3.52722,3.53205,3.52538,3.52852,7510000.0
2008-03-18 14:00:00,3.53021,3.53159,3.52237,3.52651,10530000.0
2008-03-18 14:01:00,3.52451,3.52927,3.51849,3.52927,4140000.0
2008-03-18 14:02:00,3.52425,3.52879,3.51514,3.52363,6020000.0
2008-03-18 14:03:00,3.52915,3.53085,3.52144,3.52981,10910000.0
2008-03-18 14:04:00,3.53074,3.53074,3.52016,3.52127,4890000.0
2008-03-18 14:05:00,3.52473,3.52905,3.51794,3.52867,5270000.0
2008-03-18 14:06:00,3.52989,3.53346,3.52354,3.52693,9020000.0
2008-03-18 14:07:00,3.53094,3.53176,3.52279,3.53134,7150000.0
2008-03-18 14:08:00,3.52101,3.53126,3.5194,3.53126,6010000.0
2008-03-18 14:09:00,3.52556,3.52932,3.51953,3.52464,5260000.0
2008-03-18 14:10:00,3.52884,3.52884,3.51483,3.52379,6760000.0
2008-03-18 14:11:00,3.52583,3.53102,3.5208,3.52589,7140000.0
2008-03-18 14:12:00,3.52279,3.52974,3.51974,3.52898,6020000.0
2008-03-18 14:13:00,3.52528,3.53028,3.51851,3.53028,7510000.0
2008-03-18 14:14:00,3.53033,3.53059,3.52011,3.52842,4140000.0
2008-03-18 14:15:00,3.52873,3.53022,3.52423,3.52734,9020000.0
2008-03-18 14:16:00,3.53057,3.53057,3.51647,3.52905,6020000.0
2008-03-18 14:17:00,3.52978,3.53011,3.52074,3.53011,5640000.0
2008-03-18 14:18:00,3.52523,3.52857,3.52019,3.52802,5270000.0
2008-03-18 14:19:00,3.53041,3.53041,3.52258,3.52543,6000000.0
2008-03-18 14:20:00,3.5219,3.53328,3.52161,3.52161,4880000.0
2008-03-18 14:21:00,3.52486,3.52739,3.51993,3.52599,6010000.0
2008-03-18 14:22:00,3.52227,3.52702,3.51714,3.52334,7510000.0
2008-03-18 14:23:00,3.52153,3.52702,3.52153,3.52215,6400000.0
2008-03-18 14:24:00,3.52141,3.52659,3.51524,3.52386,8650000.0
2008-03-18 14:25:00,3.52548,3.52824,3.51932,3.5233,10520000.0
2008-03-18 14:26:00,3.52212,3.52942,3.52212,3.52368,4890000.0
2008-03-18 14:27:00,3.52703,3.52726,3.51784,3.52286,5270000.0
2008-03-18 14:28:00,3.52256,3.53059,3.52199,3.5254,6770000.0
2008-03-18 14:29:00,3.52611,3.53,3.5198,3.53,4510000.0
2008-03-18 14:30:00,3.52902,3.53025,3.51975,3.53025,8260000.0
2008-03-18 14:31:00,3.52702,3.52908,3.52196,3.52381,6760000.0
2008-03-18 14:32:00,3.5207,3.53052,3.51776,3.53052,6780000.0
2008-03-18 14:33:00,3.52998,3.52998,3.52327,3.52837,7510000.0
2008-03-18 14:34:00,3.52518,3.52877,3.52313,3.52877,4880000.0
2008-03-18 14:35:00,3.52971,3.53033,3.52082,3.53033,4150000.0
2008-03-18 14:36:00,3.52551,3.52935,3.52199,3.52404,6010000.0
2008-03-18 14:37:00,3.52656,3.52957,3.52407,3.52407,3770000.0
2008-03-18 14:38:00,3.52924,3.52992,3.52264,3.52992,6760000.0
2008-03-18 14:39:00,3.52518,3.52966,3.52315,3.52926,6000000.0
2008-03-18 14:40:00,3.52563,3.52998,3.52064,3.52064,4880000.0
2008-03-18 14:41:00,3.52449,3.52794,3.51814,3.52662,4140000.0
2008-03-18 14:42:00,3.52924,3.53,3.51886,3.52578,7510000.0
2008-03-18 14:43:00,3.52804,3.5296,3.52207,3.52445,6760000.0
2008-03-18 14:44:00,3.52797,3.52992,3.51943,3.52723,9010000.0
2008-03-18 14:45:00,3.52852,3.53074,3.51595,3.52803,7510000.0
2008-03-18 14:46:00,3.52239,3.52925,3.52069,3.52443,5640000.0
2008-03-18 14:47:00,3.5217,3.53137,3.52126,3.52909,6770000.0
2008-03-18 14:48:00,3.52659,3.52781,3.51931,3.52657,3780000.0
2008-03-18 14:49:00,3.52853,3.52912,3.52165,3.52813,6760000.0
2008-03-18 14:50:00,3.52366,3.52913,3.51861,3.52764,10130000.0
2008-03-18 14:51:00,3.5231,3.52709,3.52179,3.52179,4890000.0
2008-03-18 14:52:00,3.52664,3.52664,3.51701,3.51796,6000000.0
2008-03-18 14:53:00,3.52444,3.52641,3.51846,3.52038,6010000.0
2008-03-18 14:54:00,3.52347,3.52911,3.51808,3.52898,6010000.0
2008-03-18 14:55:00,3.52892,3.52892,3.51597,3.52535,6760000.0
2008-03-18 14:56:00,3.5189,3.52624,3.51761,3.51881,6010000.0
2008-03-18 14:57:00,3.52469,3.5293,3.52122,3.52717,6390000.0
2008-03-18 14:58:00,3.52006,3.52874,3.5181,3.52005,6000000.0
2008-03-18 14:59:00,3.52757,3.52886,3.51735,3.52033,12390000.0
2008-03-18 15:00:00,3.52385,3.52962,3.52263,3.52594,9030000.0
2008-03-18 15:01:00,3.52943,3.53103,3.52237,3.53103,7890000.0
2008-03-18 15:02:00,3.52479,3.53003,3.52025,3.52905,7510000.0
2008-03-18 15:03:00,3.52822,3.52822,3.51965,3.52271,6010000.0
2008-03-18 15:04:00,3.52714,3.529,3.51831,3.5282,8650000.0
2008-03-18 15:05:00,3.52191,3.5266,3.5152,3.5266,5260000.0
2008-03-18 15:06:00,3.52339,3.5292,3.51842,3.52774,6040000.0
2008-03-18 15:07:00,3.51915,3.52792,3.51915,3.5275,5260000.0
2008-03-18 15:08:00,3.52755,3.52859,3.52253,3.52301,5260000.0
2008-03-18 15:09:00,3.52917,3.52917,3.51769,3.52687,6390000.0
2008-03-18 15:10:00,3.52706,3.52838,3.51821,3.52838,7140000.0
2008-03-18 15:11:00,3.51835,3.52769,3.51835,3.52519,5640000.0
2008-03-18 15:12:00,3.52289,3.52826,3.52289,3.52826,6000000.0
2008-03-18 15:13:00,3.52762,3.52762,3.5167,3.52061,4880000.0
2008-03-18 15:14:00,3.52693,3.52693,3.51665,3.52457,13530000.0
2008-03-18 15:15:00,3.52231,3.52645,3.51911,3.51911,4880000.0
2008-03-18 15:16:00,3.52233,3.52843,3.51685,3.52843,4520000.0
2008-03-18 15:17:00,3.5277,3.5277,3.51569,3.52725,8650000.0
2008-03-18 15:18:00,3.52698,3.52979,3.51958,3.52635,6760000.0
2008-03-18 15:19:00,3.52446,3.53059,3.51837,3.51837,5250000.0
2008-03-18 15:20:00,3.52585,3.52875,3.51643,3.52411,5260000.0
2008-03-18 15:21:00,3.523,3.52733,3.51605,3.52381,8270000.0
2008-03-18 15:22:00,3.52515,3.52877,3.52235,3.52877,3400000.0
2008-03-18 15:23:00,3.52783,3.52989,3.51967,3.52989,7140000.0
2008-03-18 15:24:00,3.52449,3.52845,3.51691,3.52651,6390000.0
2008-03-18 15:25:00,3.52767,3.52767,3.52075,3.52281,5250000.0
2008-03-18 15:26:00,3.52813,3.52916,3.5168,3.52916,6760000.0
2008-03-18 15:27:00,3.5257,3.53127,3.51596,3.524,9030000.0
2008-03-18 15:28:00,3.52329,3.52668,3.52071,3.52495,4880000.0
2008-03-18 15:29:00,3.52267,3.52589,3.51762,3.51836,5260000.0
2008-03-18 15:30:00,3.5276,3.5276,3.51915,3.51915,7530000.0
2008-03-18 15:31:00,3.52412,3.52637,3.51738,3.51738,7510000.0
2008-03-18 15:32:00,3.52575,3.52768,3.51691,3.52768,4510000.0
2008-03-18 15:33:00,3.52807,3.52836,3.52128,3.52765,4510000.0
2008-03-18 15:34:00,3.52558,3.52789,3.51832,3.52429,6770000.0
2008-03-18 15:35:00,3.5224,3.52717,3.52118,3.52126,6390000.0
2008-03-18 15:36:00,3.52768,3.52793,3.51672,3.52336,6020000.0
2008-03-18 15:37:00,3.52598,3.52745,3.51799,3.51799,6010000.0
2008-03-18 15:38:00,3.52166,3.52502,3.51435,3.52502,6390000.0
2008-03-18 15:39:00,3.5278,3.5278,3.52127,3.52351,5260000.0
2008-03-18 15:40:00,3.5269,3.52795,3.51829,3.52639,4910000.0
2008-03-18 15:41:00,3.52355,3.528,3.51542,3.528,7900000.0
2008-03-18 15:42:00,3.52235,3.52685,3.52031,3.52031,5630000.0
2008-03-18 15:43:00,3.51876,3.52753,3.51876,3.52679,3770000.0
2008-03-18 15:44:00,3.5242,3.52765,3.51695,3.52646,6400000.0
2008-03-18 15:45:00,3.52427,3.52663,3.51611,3.52663,4510000.0
2008-03-18 15:46:00,3.52751,3.52751,3.51743,3.52731,4520000.0
2008-03-18 15:47:00,3.51692,3.52579,3.51692,3.52162,6390000.0
2008-03-18 15:48:00,3.52054,3.52585,3.51801,3.52429,6760000.0
2008-03-18 15:49:00,3.52198,3.52715,3.5185,3.52032,4880000.0
2008-03-18 15:50:00,3.52664,3.52693,3.52024,3.52429,4510000.0
2008-03-18 15:51:00,3.52203,3.5262,3.51975,3.52133,6770000.0
2008-03-18 15:52:00,3.52283,3.5269,3.52055,3.52622,6010000.0
2008-03-18 15:53:00,3.52307,3.52903,3.51798,3.51798,7510000.0
2008-03-18 15:54:00,3.51981,3.52457,3.5165,3.52061,6770000.0
2008-03-18 15:55:00,3.52504,3.52601,3.51884,3.52503,4880000.0
2008-03-18 15:56:00,3.5254,3.5254,3.52103,3.52502,4150000.0
2008-03-18 15:57:00,3.5217,3.52661,3.51708,3.52511,5260000.0
2008-03-18 15:58:00,3.52344,3.52616,3.52202,3.52616,7150000.0
2008-03-18 15:59:00,3.52225,3.52635,3.51918,3.5255,10150000.0
2008-03-18 16:00:00,3.52528,3.52532,3.51835,3.52532,4890000.0
2008-03-18 16:01:00,3.52134,3.52365,3.51064,3.51997,9390000.0
2008-03-18 16:02:00,3.52182,3.52667,3.52023,3.52451,5630000.0
2008-03-18 16:03:00,3.52,3.52374,3.52,3.52361,4520000.0
2008-03-18 16:04:00,3.52043,3.52546,3.51383,3.52546,5640000.0
2008-03-18 16:05:00,3.51989,3.52657,3.51989,3.52635,5640000.0
2008-03-18 16:06:00,3.52489,3.52516,3.51335,3.52063,9400000.0
2008-03-18 16:07:00,3.52552,3.52654,3.51901,3.52654,3770000.0
2008-03-18 16:08:00,3.52333,3.52607,3.51632,3.52557,7510000.0
2008-03-18 16:09:00,3.52288,3.52764,3.52144,3.5223,6770000.0
2008-03-18 16:10:00,3.52737,3.52774,3.51504,3.52774,11650000.0
2008-03-18 16:11:00,3.52567,3.5275,3.5195,3.52332,4900000.0
2008-03-18 16:12:00,3.51998,3.52753,3.51998,3.52752,7520000.0
2008-03-18 16:13:00,3.52732,3.53017,3.51812,3.52671,7140000.0
2008-03-18 16:14:00,3.52889,3.53003,3.51608,3.52712,3400000.0
2008-03-18 16:15:00,3.52858,3.52858,3.52254,3.52587,4510000.0
2008-03-18 16:16:00,3.52126,3.52581,3.516,3.5224,6020000.0
2008-03-18 16:17:00,3.52419,3.52689,3.51961,3.52641,4140000.0
2008-03-18 16:18:00,3.51975,3.52603,3.5137,3.52235,9020000.0
2008-03-18 16:19:00,3.5288,3.52895,3.52414,3.52815,5260000.0
2008-03-18 16:20:00,3.521,3.52985,3.51939,3.52759,5650000.0
2008-03-18 16:21:00,3.52474,3.52922,3.52157,3.52896,5640000.0
2008-03-18 16:22:00,3.52671,3.5278,3.51762,3.5278,5270000.0
2008-03-18 16:23:00,3.52496,3.5295,3.52496,3.5295,7140000.0
2008-03-18 16:24:00,3.52555,3.53033,3.52288,3.52887,7140000.0
2008-03-18 16:25:00,3.52762,3.52865,3.52159,3.52865,3770000.0
2008-03-18 16:26:00,3.52911,3.52911,3.51737,3.52688,5260000.0
2008-03-18 16:27:00,3.52449,3.53037,3.51889,3.52823,10540000.0
2008-03-18 16:28:00,3.5294,3.5294,3.5229,3.5275,6770000.0
2008-03-18 16:29:00,3.52812,3.52812,3.52243,3.52577,4900000.0
2008-03-18 16:30:00,3.52159,3.5279,3.52159,3.52404,7510000.0
2008-03-18 16:31:00,3.52458,3.5295,3.51821,3.52565,11640000.0
2008-03-18 16:32:00,3.52797,3.52843,3.52205,3.52514,6010000.0
2008-03-18 16:33:00,3.5263,3.52812,3.52198,3.52388,5250000.0
2008-03-18 16:34:00,3.52765,3.53111,3.51976,3.53111,4520000.0
2008-03-18 16:35:00,3.52753,3.52985,3.51759,3.5202,11660000.0
2008-03-18 16:36:00,3.5262,3.5316,3.5217,3.53078,6010000.0
2008-03-18 16:37:00,3.52992,3.53073,3.52385,3.53073,6760000.0
2008-03-18 16:38:00,3.52643,3.53151,3.52107,3.53151,10520000.0
2008-03-18 16:39:00,3.52959,3.53092,3.52121,3.52653,6390000.0
2008-03-18 16:40:00,3.52613,3.52976,3.52496,3.52681,6010000.0
2008-03-18 16:41:00,3.52648,3.53053,3.51989,3.52636,6390000.0
2008-03-18 16:42:00,3.52598,3.53007,3.52016,3.52655,5640000.0
2008-03-18 16:43:00,3.53004,3.53004,3.52004,3.52876,5270000.0
2008-03-18 16:44:00,3.52778,3.53286,3.52153,3.53071,5640000.0
2008-03-18 16:45:00,3.52929,3.52952,3.52238,3.52848,6020000.0
2008-03-18 16:46:00,3.52476,3.53437,3.52476,3.53199,7140000.0
2008-03-18 16:47:00,3.52772,3.52822,3.5225,3.52502,6390000.0
2008-03-18 16:48:00,3.52274,3.53242,3.52274,3.52585,5260000.0
2008-03-18 16:49:00,3.52823,3.53317,3.52026,3.5307,7150000.0
2008-03-18 16:50:00,3.53254,3.53257,3.52542,3.53257,3400000.0
2008-03-18 16:51:00,3.53201,3.53201,3.52011,3.53069,7130000.0
2008-03-18 16:52:00,3.52412,3.53182,3.52077,3.53182,6770000.0
2008-03-18 16:53:00,3.53244,3.53244,3.52671,3.52671,5630000.0
2008-03-18 16:54:00,3.524,3.53292,3.524,3.52993,6760000.0
2008-03-18 16:55:00,3.53181,3.53181,3.5219,3.53049,5260000.0
2008-03-18 16:56:00,3.5264,3.53075,3.52302,3.52338,6010000.0
2008-03-18 16:57:00,3.52883,3.53163,3.52171,3.52171,4880000.0
2008-03-18 16:58:00,3.52708,3.53083,3.52433,3.53083,6760000.0
2008-03-18 16:59:00,3.53211,3.53211,3.52283,3.53022,10140000.0
2008-03-18 17:00:00,3.53312,3.53312,3.52282,3.52282,7890000.0
2008-03-18 17:01:00,3.53231,3.53231,3.52044,3.52919,6030000.0
2008-03-18 17:02:00,3.52609,3.53182,3.52237,3.53182,6380000.0
2008-03-18 17:03:00,3.52767,3.52855,3.52098,3.52784,4510000.0
2008-03-18 17:04:00,3.52906,3.53347,3.52123,3.52569,5640000.0
2008-03-18 17:05:00,3.52787,3.53394,3.52716,3.52788,5630000.0
2008-03-18 17:06:00,3.53288,3.53288,3.52353,3.52353,5660000.0
2008-03-18 17:07:00,3.53194,3.53431,3.52832,3.52904,7900000.0
2008-03-18 17:08:00,3.52741,3.53198,3.52174,3.53198,6010000.0
2008-03-18 17:09:00,3.53237,3.53237,3.51697,3.53008,7900000.0
2008-03-18 17:10:00,3.53187,3.53338,3.52224,3.53058,4890000.0
2008-03-18 17:11:00,3.52853,3.53324,3.51893,3.53324,6760000.0
2008-03-18 17:12:00,3.53465,3.53465,3.52466,3.52957,4900000.0
2008-03-18 17:13:00,3.53265,3.53265,3.52633,3.53023,5260000.0
2008-03-18 17:14:00,3.52969,3.53481,3.5243,3.52896,12760000.0
2008-03-18 17:15:00,3.53514,3.53514,3.52812,3.53172,10160000.0
2008-03-18 17:16:00,3.52603,3.53298,3.52342,3.53227,6770000.0
2008-03-18 17:17:00,3.53331,3.53331,3.52617,3.52617,6010000.0
2008-03-18 17:18:00,3.5324,3.53338,3.52381,3.52391,4880000.0
2008-03-18 17:19:00,3.53284,3.53284,3.52381,3.52381,5630000.0
2008-03-18 17:20:00,3.531,3.53166,3.52083,3.53165,3770000.0
2008-03-18 17:21:00,3.5326,3.53408,3.52352,3.52808,6020000.0
2008-03-18 17:22:00,3.52817,3.53375,3.52165,3.5334,10170000.0
2008-03-18 17:23:00,3.53248,3.53299,3.52378,3.53299,4890000.0
2008-03-18 17:24:00,3.52763,3.53293,3.52444,3.53293,11630000.0
2008-03-18 17:25:00,3.52931,3.53359,3.52413,3.52448,7140000.0
2008-03-18 17:26:00,3.53379,3.53379,3.526,3.53359,5640000.0
2008-03-18 17:27:00,3.5338,3.5338,3.52563,3.52865,8640000.0
2008-03-18 17:28:00,3.52374,3.5331,3.5216,3.53101,8260000.0
2008-03-18 17:29:00,3.53207,3.53371,3.52124,3.53371,7140000.0
2008-03-18 17:30:00,3.53487,3.53586,3.52605,3.52679,5270000.0
2008-03-18 17:31:00,3.53406,3.53406,3.52311,3.53325,7140000.0
2008-03-18 17:32:00,3.5339,3.5339,3.52526,3.53133,3780000.0
2008-03-18 17:33:00,3.53049,3.53432,3.52135,3.53432,11650000.0
2008-03-18 17:34:00,3.53078,3.53129,3.52126,3.52853,3770000.0
2008-03-18 17:35:00,3.53311,3.53343,3.52126,3.53297,9770000.0
2008-03-18 17:36:00,3.52686,3.53307,3.52686,3.52997,5260000.0
2008-03-18 17:37:00,3.52139,3.53195,3.52139,3.52863,6760000.0
2008-03-18 17:38:00,3.52897,3.53501,3.52269,3.53422,15030000.0
2008-03-18 17:39:00,3.53141,3.53291,3.52107,3.52871,9390000.0
2008-03-18 17:40:00,3.52867,3.53353,3.51824,3.52603,9780000.0
2008-03-18 17:41:00,3.52434,3.53418,3.52434,3.53418,5270000.0
2008-03-18 17:42:00,3.52453,3.53295,3.5216,3.5292,11650000.0
2008-03-18 17:43:00,3.52832,3.53264,3.52186,3.52575,12420000.0
2008-03-18 17:44:00,3.53475,3.53475,3.52788,3.5291,3770000.0
2008-03-18 17:45:00,3.52971,3.53382,3.52264,3.53382,8270000.0
2008-03-18 17:46:00,3.52889,3.53505,3.52756,3.53495,5630000.0
2008-03-18 17:47:00,3.53084,3.53625,3.52904,3.53263,7510000.0
2008-03-18 17:48:00,3.53439,3.53524,3.53083,3.53134,3770000.0
2008-03-18 17:49:00,3.53543,3.53769,3.53294,3.53355,5250000.0
2008-03-18 17:50:00,3.53182,3.53676,3.52561,3.53676,7510000.0
2008-03-18 17:51:00,3.52773,3.5371,3.52641,3.53294,6400000.0
2008-03-18 17:52:00,3.53585,3.53604,3.53118,3.53604,6760000.0
2008-03-18 17:53:00,3.53397,3.53705,3.53215,3.53253,3390000.0
2008-03-18 17:54:00,3.5304,3.53644,3.52126,3.52126,4140000.0
2008-03-18 17:55:00,3.53323,3.53671,3.52571,3.53577,9010000.0
2008-03-18 17:56:00,3.5354,3.53748,3.52527,3.53157,6020000.0
2008-03-18 17:57:00,3.53252,3.53777,3.529,3.53251,7910000.0
2008-03-18 17:58:00,3.5354,3.53755,3.52648,3.53403,9760000.0
2008-03-18 17:59:00,3.53397,3.53654,3.52468,3.53654,10160000.0
2008-03-18 18:00:00,3.53514,3.53717,3.52794,3.52948,12790000.0
2008-03-18 18:01:00,3.52911,3.53573,3.52651,3.53008,4510000.0
2008-03-18 18:02:00,3.53374,3.53552,3.52298,3.53552,11270000.0
2008-03-18 18:03:00,3.53556,3.53656,3.52675,3.52733,4890000.0
2008-03-18 18:04:00,3.53292,3.53675,3.52626,3.53243,9030000.0
2008-03-18 18:05:00,3.537,3.53809,3.52711,3.53793,9770000.0
2008-03-18 18:06:00,3.53416,3.53865,3.52535,3.53271,7140000.0
2008-03-18 18:07:00,3.53558,3.53756,3.53161,3.53161,5260000.0
2008-03-18 18:08:00,3.53328,3.5368,3.52777,3.5368,7510000.0
2008-03-18 18:09:00,3.53101,3.53638,3.53101,3.53638,4140000.0
2008-03-18 18:10:00,3.52711,3.53329,3.52546,3.53329,6380000.0
2008-03-18 18:11:00,3.535,3.535,3.52728,3.53073,4140000.0
2008-03-18 18:12:00,3.53583,3.53583,3.52512,3.53279,9780000.0
2008-03-18 18:13:00,3.53429,3.53461,3.52751,3.53248,4140000.0
2008-03-18 18:14:00,3.53419,3.53419,3.52353,3.53411,10150000.0
2008-03-18 18:15:00,3.52958,3.53488,3.52275,3.53488,7150000.0
2008-03-18 18:16:00,3.5251,3.53365,3.5251,3.53272,9390000.0
2008-03-18 18:17:00,3.5315,3.53515,3.53055,3.53515,4510000.0
2008-03-18 18:18:00,3.53569,3.53569,3.52439,3.52594,7140000.0
2008-03-18 18:19:00,3.53087,3.5333,3.52119,3.52897,6020000.0
2008-03-18 18:20:00,3.52991,3.53336,3.52718,3.52718,4520000.0
2008-03-18 18:21:00,3.53121,3.53199,3.52137,3.52967,11270000.0
2008-03-18 18:22:00,3.53508,3.53742,3.52827,3.5334,6760000.0
2008-03-18 18:23:00,3.53409,3.53613,3.52805,3.53129,4140000.0
2008-03-18 18:24:00,3.53115,3.53309,3.52336,3.52964,17630000.0
2008-03-18 18:25:00,3.52876,3.53267,3.52432,3.52767,7140000.0
2008-03-18 18:26:00,3.534,3.5346,3.52435,3.52911,9030000.0
2008-03-18 18:27:00,3.52742,3.53505,3.52742,3.53505,4510000.0
2008-03-18 18:28:00,3.53448,3.53448,3.52692,3.53217,4510000.0
2008-03-18 18:29:00,3.52842,3.53223,3.52164,3.52782,7510000.0
2008-03-18 18:30:00,3.53245,3.53262,3.52522,3.53131,6030000.0
2008-03-18 18:31:00,3.52255,3.53065,3.52255,3.52964,6010000.0
2008-03-18 18:32:00,3.52957,3.52957,3.51958,3.51958,4520000.0
2008-03-18 18:33:00,3.52302,3.52886,3.51572,3.52364,7140000.0
2008-03-18 18:34:00,3.5192,3.52865,3.5192,3.52748,4520000.0
2008-03-18 18:35:00,3.51627,3.52649,3.51627,3.52649,9020000.0
2008-03-18 18:36:00,3.51831,3.52565,3.5151,3.52565,4880000.0
2008-03-18 18:37:00,3.5144,3.5249,3.51322,3.5249,9420000.0
2008-03-18 18:38:00,3.51632,3.52314,3.51453,3.52273,10900000.0
2008-03-18 18:39:00,3.52334,3.52667,3.5166,3.52632,7880000.0
2008-03-18 18:40:00,3.51934,3.52458,3.51905,3.52458,4890000.0
2008-03-18 18:41:00,3.52416,3.52634,3.51984,3.52634,4890000.0
2008-03-18 18:42:00,3.52156,3.52806,3.51496,3.5233,7150000.0
2008-03-18 18:43:00,3.52518,3.52518,3.51719,3.52095,4510000.0
2008-03-18 18:44:00,3.52554,3.52587,3.51724,3.5256,4880000.0
2008-03-18 18:45:00,3.52061,3.52541,3.51369,3.52541,7140000.0
2008-03-18 18:46:00,3.52282,3.52791,3.51436,3.52791,6770000.0
2008-03-18 18:47:00,3.52706,3.52866,3.51755,3.52835,5640000.0
2008-03-18 18:48:00,3.52205,3.52828,3.52198,3.52767,5280000.0
2008-03-18 18:49:00,3.51933,3.52891,3.51933,3.52772,6010000.0
2008-03-18 18:50:00,3.52499,3.52707,3.51911,3.52248,8630000.0
2008-03-18 18:51:00,3.52332,3.52494,3.51749,3.52494,4510000.0
2008-03-18 18:52:00,3.52493,3.52947,3.51942,3.52737,6770000.0
2008-03-18 18:53:00,3.52903,3.53393,3.52203,3.52369,7160000.0
2008-03-18 18:54:00,3.53177,3.53177,3.52456,3.52788,9390000.0
2008-03-18 18:55:00,3.52393,3.53103,3.52393,3.53103,3750000.0
2008-03-18 18:56:00,3.52647,3.53039,3.52488,3.52981,3410000.0
2008-03-18 18:57:00,3.53161,3.53161,3.52234,3.52497,4880000.0
2008-03-18 18:58:00,3.52973,3.53072,3.52122,3.52992,7880000.0
2008-03-18 18:59:00,3.52734,3.53311,3.52543,3.52795,6020000.0
2008-03-18 19:00:00,3.53239,3.53239,3.52149,3.53221,9030000.0
2008-03-18 19:01:00,3.53089,3.53213,3.52183,3.52595,5260000.0
2008-03-18 19:02:00,3.52964,3.52964,3.52411,3.52827,6390000.0
2008-03-18 19:03:00,3.52891,3.52987,3.52042,3.52932,4880000.0
2008-03-18 19:04:00,3.52781,3.5316,3.52672,3.5301,6020000.0
2008-03-18 19:05:00,3.51867,3.5283,3.51851,3.52393,4510000.0
2008-03-18 19:06:00,3.52374,3.52948,3.51897,3.52948,12020000.0
2008-03-18 19:07:00,3.52541,3.53132,3.52499,3.52846,4880000.0
2008-03-18 19:08:00,3.52271,3.52783,3.5178,3.52783,4150000.0
2008-03-18 19:09:00,3.52415,3.52908,3.52034,3.52417,9030000.0
2008-03-18 19:10:00,3.51902,3.52845,3.51902,3.52746,4130000.0
2008-03-18 19:11:00,3.52511,3.52899,3.51811,3.52249,7130000.0
2008-03-18 19:12:00,3.52711,3.52875,3.51803,3.52812,9390000.0
2008-03-18 19:13:00,3.52824,3.52857,3.52305,3.52611,5260000.0
2008-03-18 19:14:00,3.52876,3.5299,3.52,3.52467,12020000.0
2008-03-18 19:15:00,3.52956,3.52993,3.5205,3.52321,6010000.0
2008-03-18 19:16:00,3.52057,3.52595,3.51565,3.51738,7140000.0
2008-03-18 19:17:00,3.5281,3.52979,3.52506,3.52736,7130000.0
2008-03-18 19:18:00,3.5206,3.52614,3.51748,3.52614,4510000.0
2008-03-18 19:19:00,3.52166,3.52743,3.51842,3.52243,4900000.0
2008-03-18 19:20:00,3.52226,3.52893,3.51834,3.52339,10890000.0
2008-03-18 19:21:00,3.52332,3.53114,3.52332,3.52775,6760000.0
2008-03-18 19:22:00,3.52668,3.52733,3.51651,3.52585,6770000.0
2008-03-18 19:23:00,3.52243,3.52604,3.51809,3.52577,6770000.0
2008-03-18 19:24:00,3.52708,3.52708,3.51903,3.52569,6010000.0
2008-03-18 19:25:00,3.52247,3.52956,3.52247,3.52807,5640000.0
2008-03-18 19:26:00,3.52195,3.52708,3.51749,3.52652,5260000.0
2008-03-18 19:27:00,3.52876,3.52876,3.52285,3.52388,4140000.0
2008-03-18 19:28:00,3.52271,3.52848,3.52271,3.52643,5630000.0
2008-03-18 19:29:00,3.52428,3.52587,3.51602,3.51602,7510000.0
2008-03-18 19:30:00,3.52279,3.5253,3.51404,3.52473,9400000.0
2008-03-18 19:31:00,3.51781,3.52917,3.51781,3.52238,7140000.0
2008-03-18 19:32:00,3.5216,3.52597,3.51958,3.52229,4130000.0
2008-03-18 19:33:00,3.51925,3.52208,3.51918,3.52208,4880000.0
2008-03-18 19:34:00,3.51601,3.52477,3.51568,3.51582,6400000.0
2008-03-18 19:35:00,3.51991,3.52518,3.51678,3.51678,4140000.0
2008-03-18 19:36:00,3.52391,3.52391,3.51394,3.51904,4880000.0
2008-03-18 19:37:00,3.51942,3.52492,3.51443,3.51547,6770000.0
2008-03-18 19:38:00,3.5211,3.52637,3.51645,3.52556,8640000.0
2008-03-18 19:39:00,3.52044,3.52523,3.51548,3.51599,4510000.0
2008-03-18 19:40:00,3.52256,3.52909,3.51954,3.52729,6390000.0
2008-03-18 19:41:00,3.52658,3.52662,3.51981,3.51981,6390000.0
2008-03-18 19:42:00,3.52124,3.52287,3.51631,3.51631,5260000.0
2008-03-18 19:43:00,3.52647,3.52647,3.52107,3.52507,4880000.0
2008-03-18 19:44:00,3.52102,3.5255,3.51978,3.5254,6390000.0
2008-03-18 19:45:00,3.52016,3.53071,3.52016,3.52754,14680000.0
2008-03-18 19:46:00,3.5173,3.52734,3.5173,3.52729,8640000.0
2008-03-18 19:47:00,3.52547,3.52572,3.51471,3.52572,6770000.0
2008-03-18 19:48:00,3.52566,3.52566,3.51664,3.52484,2270000.0
2008-03-18 19:49:00,3.52096,3.52558,3.52083,3.52558,5630000.0
2008-03-18 19:50:00,3.52323,3.5258,3.52064,3.5258,6010000.0
2008-03-18 19:51:00,3.51744,3.52748,3.51742,3.52145,7140000.0
2008-03-18 19:52:00,3.52551,3.52686,3.51336,3.5245,6010000.0
2008-03-18 19:53:00,3.52071,3.5255,3.51946,3.51946,6770000.0
2008-03-18 19:54:00,3.52241,3.52496,3.51526,3.52188,7140000.0
2008-03-18 19:55:00,3.52108,3.52584,3.51522,3.52315,7510000.0
2008-03-18 19:56:00,3.52751,3.52751,3.51951,3.52531,5260000.0
2008-03-18 19:57:00,3.51823,3.52498,3.51823,3.52049,6400000.0
2008-03-18 19:58:00,3.5234,3.53002,3.51699,3.51699,10150000.0
2008-03-18 19:59:00,3.52533,3.52533,3.51954,3.52047,4890000.0
2008-03-18 20:00:00,3.52234,3.52885,3.51641,3.52198,15760000.0
2008-03-18 20:01:00,3.51795,3.52472,3.51795,3.52299,5260000.0
2008-03-18 20:02:00,3.52527,3.52624,3.518,3.52445,6020000.0
2008-03-18 20:03:00,3.52556,3.52632,3.52046,3.52053,6780000.0
2008-03-18 20:04:00,3.52209,3.52339,3.51475,3.51935,5260000.0
2008-03-18 20:05:00,3.51876,3.52597,3.51876,3.52572,4890000.0
2008-03-18 20:06:00,3.51789,3.52579,3.51789,3.52306,2640000.0
2008-03-18 20:07:00,3.52661,3.52819,3.51716,3.5213,5640000.0
2008-03-18 20:08:00,3.52545,3.52649,3.5162,3.52477,9750000.0
2008-03-18 20:09:00,3.52579,3.52579,3.51814,3.52547,4890000.0
2008-03-18 20:10:00,3.52572,3.52824,3.51721,3.52141,5640000.0
2008-03-18 20:11:00,3.5226,3.52672,3.51954,3.52207,4880000.0
2008-03-18 20:12:00,3.52699,3.52805,3.51834,3.52477,7880000.0
2008-03-18 20:13:00,3.52507,3.52832,3.52169,3.52832,5250000.0
2008-03-18 20:14:00,3.52226,3.52755,3.51676,3.52755,9400000.0
2008-03-18 20:15:00,3.51751,3.52928,3.51751,3.52925,6750000.0
2008-03-18 20:16:00,3.52415,3.53024,3.52262,3.52262,7140000.0
2008-03-18 20:17:00,3.52922,3.53015,3.52053,3.52296,6010000.0
2008-03-18 20:18:00,3.52407,3.53241,3.52101,3.52705,8640000.0
2008-03-18 20:19:00,3.53046,3.53062,3.51859,3.53001,5640000.0
2008-03-18 20:20:00,3.53201,3.53201,3.52176,3.52212,4510000.0
2008-03-18 20:21:00,3.53256,3.53339,3.52405,3.52859,18410000.0
2008-03-18 20:22:00,3.53296,3.53385,3.52182,3.52182,8270000.0
2008-03-18 20:23:00,3.53138,3.53138,3.52311,3.52564,6770000.0
2008-03-18 20:24:00,3.53131,3.53184,3.5266,3.5266,4510000.0
2008-03-18 20:25:00,3.52611,3.53057,3.52301,3.52517,5640000.0
2008-03-18 20:26:00,3.52221,3.53311,3.52221,3.52958,4880000.0
2008-03-18 20:27:00,3.53083,3.53125,3.52526,3.53125,5260000.0
2008-03-18 20:28:00,3.53081,3.53244,3.52281,3.53059,5630000.0
2008-03-18 20:29:00,3.53017,3.53221,3.52159,3.52589,8270000.0
2008-03-18 20:30:00,3.53027,3.53515,3.52547,3.5317,4500000.0
2008-03-18 20:31:00,3.52462,3.53104,3.52462,3.5309,4500000.0
2008-03-18 20:32:00,3.52201,3.53508,3.52201,3.52846,3770000.0
2008-03-18 20:33:00,3.53578,3.53578,3.52694,3.53521,5270000.0
2008-03-18 20:34:00,3.53199,3.53334,3.52277,3.52823,8260000.0
2008-03-18 20:35:00,3.52469,3.53304,3.52394,3.52474,4520000.0
2008-03-18 20:36:00,3.53314,3.53315,3.52756,3.53223,7500000.0
2008-03-18 20:37:00,3.53395,3.53479,3.5229,3.53186,7510000.0
2008-03-18 20:38:00,3.53049,3.5333,3.52457,3.5333,4510000.0
2008-03-18 20:39:00,3.52931,3.53641,3.52563,3.53086,5650000.0
2008-03-18 20:40:00,3.52964,3.53526,3.52502,3.53363,4510000.0
2008-03-18 20:41:00,3.52867,3.53407,3.52384,3.53276,6010000.0
2008-03-18 20:42:00,3.52689,3.53047,3.51999,3.53047,4520000.0
2008-03-18 20:43:00,3.53222,3.53396,3.52616,3.52959,7140000.0
2008-03-18 20:44:00,3.52838,3.53299,3.5243,3.53216,5640000.0
2008-03-18 20:45:00,3.53247,3.53313,3.52447,3.53266,4510000.0
2008-03-18 20:46:00,3.53039,3.53054,3.5209,3.5265,5270000.0
2008-03-18 20:47:00,3.52678,3.53208,3.52203,3.53112,8280000.0
2008-03-18 20:48:00,3.53061,3.53061,3.51979,3.53009,4880000.0
2008-03-18 20:49:00,3.52638,3.52741,3.51821,3.52462,3770000.0
2008-03-18 20:50:00,3.52634,3.52782,3.5175,3.526,7130000.0
2008-03-18 20:51:00,3.52124,3.5285,3.52124,3.52759,4890000.0
2008-03-18 20:52:00,3.52117,3.5271,3.51653,3.52076,8630000.0
2008-03-18 20:53:00,3.52137,3.52773,3.51858,3.52773,4900000.0
2008-03-18 20:54:00,3.52792,3.52971,3.51847,3.52165,7140000.0
2008-03-18 20:55:00,3.52681,3.53001,3.51923,3.52824,7530000.0
2008-03-18 20:56:00,3.52,3.52533,3.51576,3.52068,4520000.0
2008-03-18 20:57:00,3.52232,3.52788,3.51769,3.52586,6390000.0
2008-03-18 20:58:00,3.52707,3.52707,3.52161,3.52208,3010000.0
2008-03-18 20:59:00,3.52301,3.53047,3.51874,3.52407,6390000.0
2008-03-18 21:00:00,3.52629,3.52829,3.51687,3.52612,4520000.0
2008-03-18 21:01:00,3.52641,3.52657,3.52153,3.52618,7880000.0
2008-03-18 21:02:00,3.52584,3.52586,3.51828,3.52552,7140000.0
2008-03-18 21:03:00,3.52585,3.52585,3.51961,3.52405,7510000.0
2008-03-18 21:04:00,3.52155,3.52618,3.51566,3.52304,4140000.0
2008-03-18 21:05:00,3.52346,3.52376,3.5165,3.51857,5630000.0
2008-03-18 21:06:00,3.51835,3.52401,3.51835,3.51855,5270000.0
2008-03-18 21:07:00,3.51955,3.5214,3.5131,3.51595,4520000.0
2008-03-18 21:08:00,3.51628,3.52394,3.51628,3.51804,5260000.0
2008-03-18 21:09:00,3.51762,3.52174,3.51425,3.52068,4520000.0
2008-03-18 21:10:00,3.51597,3.5243,3.51336,3.51785,6000000.0
2008-03-18 21:11:00,3.51951,3.52397,3.51622,3.51622,6010000.0
2008-03-18 21:12:00,3.51786,3.52313,3.51786,3.51827,4520000.0
2008-03-18 21:13:00,3.51719,3.52234,3.51602,3.51602,5260000.0
2008-03-18 21:14:00,3.52248,3.52383,3.51857,3.52196,7140000.0
2008-03-18 21:15:00,3.52459,3.52459,3.51897,3.5235,4500000.0
2008-03-18 21:16:00,3.51719,3.52243,3.51215,3.51215,6010000.0
2008-03-18 21:17:00,3.5236,3.52518,3.51505,3.51871,4900000.0
2008-03-18 21:18:00,3.51742,3.52662,3.51742,3.52589,7140000.0
2008-03-18 21:19:00,3.5251,3.52891,3.52242,3.52666,7510000.0
2008-03-18 21:20:00,3.52214,3.5272,3.52214,3.52624,4880000.0
2008-03-18 21:21:00,3.52161,3.52494,3.51397,3.52321,4890000.0
2008-03-18 21:22:00,3.52442,3.52471,3.51593,3.52259,5630000.0
2008-03-18 21:23:00,3.5181,3.52578,3.51692,3.52509,4890000.0
2008-03-18 21:24:00,3.51576,3.5251,3.51576,3.51897,4510000.0
2008-03-18 21:25:00,3.52639,3.52708,3.51431,3.52327,9400000.0
2008-03-18 21:26:00,3.52527,3.52527,3.51752,3.52402,7140000.0
2008-03-18 21:27:00,3.52477,3.52477,3.51961,3.52447,4140000.0
2008-03-18 21:28:00,3.52059,3.5256,3.51464,3.51938,9410000.0
2008-03-18 21:29:00,3.5161,3.52767,3.5161,3.52162,6020000.0
2008-03-18 21:30:00,3.52391,3.52506,3.51517,3.51887,3770000.0
2008-03-18 21:31:00,3.52075,3.52925,3.51799,3.52161,7140000.0
2008-03-18 21:32:00,3.52558,3.52749,3.51489,3.52564,7520000.0
2008-03-18 21:33:00,3.51885,3.5248,3.51458,3.5248,7140000.0
2008-03-18 21:34:00,3.52525,3.52525,3.51803,3.52392,4140000.0
2008-03-18 21:35:00,3.51924,3.52466,3.51487,3.52466,7140000.0
2008-03-18 21:36:00,3.51939,3.52503,3.51456,3.51456,7150000.0
2008-03-18 21:37:00,3.52456,3.52761,3.51673,3.52554,6770000.0
2008-03-18 21:38:00,3.52549,3.52712,3.51631,3.5254,4890000.0
2008-03-18 21:39:00,3.52441,3.52458,3.51457,3.51457,6000000.0
2008-03-18 21:40:00,3.52488,3.52529,3.51551,3.52363,5250000.0
2008-03-18 21:41:00,3.52402,3.52536,3.51544,3.52467,5270000.0
2008-03-18 21:42:00,3.5168,3.52852,3.51508,3.52631,4890000.0
2008-03-18 21:43:00,3.52443,3.52525,3.52349,3.52481,6020000.0
2008-03-18 21:44:00,3.51944,3.52542,3.51666,3.52418,9760000.0
2008-03-18 21:45:00,3.5158,3.52209,3.5158,3.52187,4130000.0
2008-03-18 21:46:00,3.52455,3.52455,3.51741,3.51741,4150000.0
2008-03-18 21:47:00,3.52318,3.52318,3.51326,3.51522,6410000.0
2008-03-18 21:48:00,3.52496,3.52496,3.51413,3.5242,4520000.0
2008-03-18 21:49:00,3.52412,3.52638,3.51877,3.51955,6760000.0
2008-03-18 21:50:00,3.52447,3.52525,3.51984,3.51984,3770000.0
2008-03-18 21:51:00,3.52415,3.52525,3.51932,3.51937,5270000.0
2008-03-18 21:52:00,3.5134,3.52702,3.5134,3.52443,9760000.0
2008-03-18 21:53:00,3.52289,3.52442,3.51784,3.51784,5260000.0
2008-03-18 21:54:00,3.52352,3.52423,3.51954,3.52124,4890000.0
2008-03-18 21:55:00,3.52524,3.52574,3.51617,3.52538,6400000.0
2008-03-18 21:56:00,3.52436,3.52739,3.51885,3.51885,6760000.0
2008-03-18 21:57:00,3.51677,3.52449,3.51677,3.52449,10890000.0
2008-03-18 21:58:00,3.5205,3.52614,3.5205,3.52421,3770000.0
2008-03-18 21:59:00,3.5241,3.52508,3.51528,3.52488,9030000.0
2008-03-18 22:00:00,3.51566,3.52554,3.51272,3.51949,4880000.0
2008-03-18 22:01:00,3.52028,3.52447,3.51525,3.51893,7880000.0
2008-03-18 22:02:00,3.52372,3.52372,3.51761,3.51761,6380000.0
2008-03-18 22:03:00,3.52433,3.52492,3.518,3.518,4520000.0
2008-03-18 22:04:00,3.52645,3.52645,3.51584,3.51961,9760000.0
2008-03-18 22:05:00,3.51621,3.52502,3.51352,3.51887,4880000.0
2008-03-18 22:06:00,3.51964,3.52633,3.51849,3.52041,6390000.0
2008-03-18 22:07:00,3.51946,3.52378,3.51332,3.52044,7140000.0
2008-03-18 22:08:00,3.52211,3.52358,3.51639,3.51858,6400000.0
2008-03-18 22:09:00,3.5224,3.52454,3.51513,3.52141,7890000.0
2008-03-18 22:10:00,3.51943,3.52553,3.51521,3.52486,4890000.0
2008-03-18 22:11:00,3.51874,3.52608,3.51874,3.52387,5640000.0
2008-03-18 22:12:00,3.52556,3.52556,3.51998,3.52377,4890000.0
2008-03-18 22:13:00,3.51987,3.52503,3.51562,3.52354,5640000.0
2008-03-18 22:14:00,3.52393,3.524,3.51454,3.51994,10890000.0
2008-03-18 22:15:00,3.52366,3.52823,3.51916,3.5242,6770000.0
2008-03-18 22:16:00,3.52143,3.52807,3.51882,3.52169,13150000.0
2008-03-18 22:17:00,3.52539,3.5269,3.5162,3.52498,10130000.0
2008-03-18 22:18:00,3.51781,3.52531,3.51322,3.51896,6770000.0
2008-03-18 22:19:00,3.52184,3.5264,3.52125,3.52608,5260000.0
2008-03-18 22:20:00,3.51671,3.52384,3.51126,3.52349,9780000.0
2008-03-18 22:21:00,3.52389,3.52581,3.51982,3.52371,7500000.0
2008-03-18 22:22:00,3.52314,3.52471,3.51373,3.52026,6400000.0
2008-03-18 22:23:00,3.52151,3.52475,3.51742,3.52204,4890000.0
2008-03-18 22:24:00,3.52012,3.52707,3.51558,3.52558,10150000.0
2008-03-18 22:25:00,3.52479,3.52533,3.51605,3.51864,5260000.0
2008-03-18 22:26:00,3.52502,3.52527,3.51561,3.51975,8640000.0
2008-03-18 22:27:00,3.5244,3.5244,3.5175,3.51894,5260000.0
2008-03-18 22:28:00,3.52368,3.52496,3.51806,3.52496,5260000.0
2008-03-18 22:29:00,3.52441,3.52441,3.51174,3.51901,5650000.0
2008-03-18 22:30:00,3.52347,3.52698,3.52074,3.52074,5260000.0
2008-03-18 22:31:00,3.52532,3.52532,3.52002,3.52389,4510000.0
2008-03-18 22:32:00,3.52368,3.52512,3.51971,3.52373,7890000.0
2008-03-18 22:33:00,3.51936,3.52385,3.51529,3.5186,5260000.0
2008-03-18 22:34:00,3.52092,3.52512,3.52062,3.52062,5640000.0
2008-03-18 22:35:00,3.51984,3.52347,3.51829,3.52195,4510000.0
2008-03-18 22:36:00,3.51887,3.52393,3.51438,3.51785,10920000.0
2008-03-18 22:37:00,3.52411,3.52501,3.51312,3.52051,5260000.0
2008-03-18 22:38:00,3.52417,3.52498,3.51522,3.52494,7520000.0
2008-03-18 22:39:00,3.52514,3.52514,3.51528,3.52425,8260000.0
2008-03-18 22:40:00,3.52099,3.52504,3.51491,3.52474,6750000.0
2008-03-18 22:41:00,3.51907,3.52644,3.51652,3.51652,5260000.0
2008-03-18 22:42:00,3.52095,3.5261,3.51872,3.51872,5260000.0
2008-03-18 22:43:00,3.52043,3.52652,3.51897,3.51914,5630000.0
2008-03-18 22:44:00,3.52107,3.52462,3.51546,3.52205,9400000.0
2008-03-18 22:45:00,3.51789,3.52127,3.51789,3.52127,1500000.0
2008-03-18 22:46:00,3.52115,3.52603,3.51722,3.52108,6380000.0
2008-03-18 22:47:00,3.51626,3.52615,3.51608,3.52036,5270000.0
2008-03-18 22:48:00,3.52003,3.52452,3.51789,3.51932,4510000.0
2008-03-18 22:49:00,3.51893,3.52402,3.51475,3.52188,6770000.0
2008-03-18 22:50:00,3.52023,3.52502,3.5156,3.5156,4880000.0
2008-03-18 22:51:00,3.52049,3.52546,3.51602,3.52167,4520000.0
2008-03-18 22:52:00,3.52106,3.52509,3.52024,3.52024,5630000.0
2008-03-18 22:53:00,3.52331,3.52478,3.51532,3.52443,7890000.0
2008-03-18 22:54:00,3.5198,3.52464,3.51438,3.52464,3770000.0
2008-03-18 22:55:00,3.52539,3.52879,3.523,3.52536,5270000.0
2008-03-18 22:56:00,3.52622,3.53014,3.51761,3.51761,6760000.0
2008-03-18 22:57:00,3.52535,3.52535,3.51541,3.52416,6010000.0
2008-03-18 22:58:00,3.52241,3.52744,3.52199,3.52532,7510000.0
2008-03-18 22:59:00,3.52281,3.52443,3.51798,3.52409,7530000.0
2008-03-18 23:00:00,3.52437,3.52697,3.52141,3.52266,4520000.0
2008-03-18 23:01:00,3.52052,3.52582,3.51787,3.52041,5630000.0
2008-03-18 23:02:00,3.51969,3.52522,3.51462,3.52089,4130000.0
2008-03-18 23:03:00,3.52043,3.52536,3.5164,3.5164,4510000.0
2008-03-18 23:04:00,3.52556,3.52556,3.51782,3.52002,7140000.0
2008-03-18 23:05:00,3.52002,3.52717,3.52002,3.5268,6010000.0
2008-03-18 23:06:00,3.52658,3.52675,3.5225,3.5263,5640000.0
2008-03-18 23:07:00,3.5215,3.52441,3.51376,3.51804,5630000.0
2008-03-18 23:08:00,3.5212,3.52666,3.51627,3.52094,6410000.0
2008-03-18 23:09:00,3.52564,3.52578,3.51652,3.52578,5260000.0
2008-03-18 23:10:00,3.52307,3.52881,3.51814,3.52214,14280000.0
2008-03-18 23:11:00,3.52319,3.52779,3.52233,3.52347,4880000.0
2008-03-18 23:12:00,3.52007,3.52343,3.51192,3.5144,7510000.0
2008-03-18 23:13:00,3.52238,3.52426,3.52036,3.52036,3010000.0
2008-03-18 23:14:00,3.51599,3.52571,3.51598,3.52033,8650000.0
2008-03-18 23:15:00,3.52836,3.52836,3.51667,3.52518,6000000.0
2008-03-18 23:16:00,3.52548,3.52577,3.51626,3.52304,3010000.0
2008-03-18 23:17:00,3.51915,3.52411,3.51474,3.51752,4510000.0
2008-03-18 23:18:00,3.52493,3.52493,3.51707,3.52378,10900000.0
2008-03-18 23:19:00,3.52088,3.52709,3.52088,3.52243,6750000.0
2008-03-18 23:20:00,3.51596,3.52484,3.51595,3.52484,4510000.0
2008-03-18 23:21:00,3.52598,3.52598,3.52,3.52542,3380000.0
2008-03-18 23:22:00,3.52594,3.52702,3.51676,3.51676,7140000.0
2008-03-18 23:23:00,3.51931,3.5247,3.51931,3.5233,5260000.0
2008-03-18 23:24:00,3.52092,3.52425,3.51602,3.51602,2260000.0
2008-03-18 23:25:00,3.51515,3.52337,3.51434,3.52337,7140000.0
2008-03-18 23:26:00,3.52488,3.52488,3.51659,3.52437,5260000.0
2008-03-18 23:27:00,3.52382,3.52538,3.5152,3.51824,4520000.0
2008-03-18 23:28:00,3.52458,3.52458,3.51425,3.52379,7130000.0
2008-03-18 23:29:00,3.51988,3.52415,3.51372,3.51543,10900000.0
2008-03-18 23:30:00,3.52812,3.52812,3.5208,3.52586,4880000.0
2008-03-18 23:31:00,3.52573,3.52747,3.5183,3.52609,6380000.0
2008-03-18 23:32:00,3.52614,3.52895,3.5174,3.52194,4880000.0
2008-03-18 23:33:00,3.52114,3.52729,3.52114,3.52579,4140000.0
2008-03-18 23:34:00,3.52539,3.5255,3.51591,3.51591,4890000.0
2008-03-18 23:35:00,3.52121,3.52558,3.51578,3.51606,6400000.0
2008-03-18 23:36:00,3.52102,3.52557,3.51992,3.52088,4510000.0
2008-03-18 23:37:00,3.52108,3.526,3.51713,3.526,5260000.0
2008-03-18 23:38:00,3.52466,3.52574,3.51689,3.52319,6020000.0
2008-03-18 23:39:00,3.51462,3.52282,3.51462,3.52282,4890000.0
2008-03-18 23:40:00,3.52409,3.52432,3.51623,3.51623,3390000.0
2008-03-18 23:41:00,3.52157,3.52322,3.51348,3.52293,4890000.0
2008-03-18 23:42:00,3.52553,3.5272,3.5163,3.5269,8650000.0
2008-03-18 23:43:00,3.52499,3.52682,3.51666,3.52656,5640000.0
2008-03-18 23:44:00,3.5205,3.52624,3.51619,3.52015,8270000.0
2008-03-18 23:45:00,3.52326,3.52479,3.51835,3.5236,4890000.0
2008-03-18 23:46:00,3.52128,3.52691,3.51901,3.51994,6770000.0
2008-03-18 23:47:00,3.52402,3.52536,3.51608,3.52052,6010000.0
2008-03-18 23:48:00,3.52012,3.52546,3.5158,3.52001,6010000.0
2008-03-18 23:49:00,3.51574,3.52651,3.51574,3.5164,4890000.0
2008-03-18 23:50:00,3.52249,3.52249,3.51985,3.52171,4880000.0
2008-03-18 23:51:00,3.52528,3.52528,3.51968,3.52375,4510000.0
2008-03-18 23:52:00,3.52642,3.52743,3.51769,3.52524,5640000.0
2008-03-18 23:53:00,3.52406,3.52438,3.51967,3.51967,1880000.0
2008-03-18 23:55:00,3.5251,3.5251,3.51512,3.51965,5260000.0
2008-03-18 23:56:00,3.52098,3.52582,3.51632,3.52064,6770000.0
2008-03-18 23:57:00,3.52389,3.52496,3.51818,3.51839,4520000.0
2008-03-18 23:58:00,3.51641,3.52586,3.51641,3.52527,6410000.0
2008-03-18 23:59:00,3.52023,3.52552,3.51848,3.52487,7140000.0
2008-03-19 00:00:00,3.52293,3.52541,3.51768,3.52245,6010000.0
2008-03-19 00:01:00,3.5172,3.5274,3.5172,3.52617,5650000.0
2008-03-19 00:02:00,3.51194,3.51841,3.49308,3.51407,4900000.0
2008-03-19 00:03:00,3.52536,3.52547,3.52006,3.52415,5640000.0
2008-03-19 00:04:00,3.48845,3.52131,3.48845,3.52042,4140000.0
2008-03-19 00:05:00,3.50959,3.51522,3.49448,3.51296,6760000.0
2008-03-19 00:06:00,3.51445,3.52216,3.4975,3.51984,3780000.0
2008-03-19 00:07:00,3.52014,3.52014,3.49724,3.51487,4510000.0
2008-03-19 00:08:00,3.5144,3.52439,3.49501,3.52439,4510000.0
2008-03-19 00:09:00,3.52501,3.52501,3.5133,3.52468,6030000.0
2008-03-19 00:10:00,3.51324,3.52347,3.49896,3.51965,4520000.0
2008-03-19 00:11:00,3.52124,3.52124,3.48717,3.52105,6770000.0
2008-03-19 00:12:00,3.52072,3.52829,3.51679,3.52654,5660000.0
2008-03-19 00:13:00,3.51314,3.52452,3.49617,3.52375,4520000.0
2008-03-19 00:14:00,3.52,3.52496,3.51557,3.52423,7900000.0
2008-03-19 00:15:00,3.52463,3.52463,3.49333,3.51404,4140000.0
2008-03-19 00:16:00,3.52479,3.52479,3.51435,3.52089,5270000.0
2008-03-19 00:17:00,3.51401,3.52067,3.49302,3.52067,6400000.0
2008-03-19 00:18:00,3.52445,3.52445,3.51483,3.51483,5270000.0
2008-03-19 00:19:00,3.5265,3.5269,3.51901,3.51901,4530000.0
2008-03-19 00:20:00,3.51023,3.52392,3.49563,3.51956,5270000.0
2008-03-19 00:21:00,3.52001,3.52544,3.51827,3.51827,4890000.0
2008-03-19 00:22:00,3.52038,3.52476,3.52019,3.5241,4900000.0
2008-03-19 00:23:00,3.52001,3.52574,3.52001,3.52409,4890000.0
2008-03-19 00:24:00,3.52369,3.52649,3.52131,3.52535,4900000.0
2008-03-19 00:25:00,3.51118,3.51841,3.49833,3.51841,3020000.0
2008-03-19 00:26:00,3.52128,3.52777,3.52128,3.52621,4140000.0
2008-03-19 00:27:00,3.52119,3.5257,3.51816,3.52133,6030000.0
2008-03-19 00:28:00,3.52464,3.52708,3.51988,3.52642,5260000.0
2008-03-19 00:29:00,3.52134,3.52776,3.51696,3.52508,6020000.0
2008-03-19 00:30:00,3.52259,3.52718,3.51516,3.52191,8650000.0
2008-03-19 00:31:00,3.51798,3.52466,3.51463,3.52253,6010000.0
2008-03-19 00:32:00,3.52455,3.52455,3.51402,3.51799,5660000.0
2008-03-19 00:33:00,3.51574,3.52474,3.51574,3.52474,3770000.0
2008-03-19 00:34:00,3.51578,3.52587,3.51578,3.51829,4900000.0
2008-03-19 00:35:00,3.51917,3.52455,3.51761,3.52002,8650000.0
2008-03-19 00:36:00,3.52529,3.52538,3.52014,3.52538,6010000.0
2008-03-19 00:37:00,3.52423,3.52423,3.51369,3.52358,4520000.0
2008-03-19 00:38:00,3.51182,3.51182,3.49826,3.50917,3020000.0
2008-03-19 00:39:00,3.5198,3.52594,3.51529,3.52514,8650000.0
2008-03-19 00:40:00,3.52078,3.5273,3.51661,3.51939,3770000.0
2008-03-19 00:41:00,3.52641,3.52671,3.51937,3.52577,3420000.0
2008-03-19 00:42:00,3.52334,3.5244,3.51434,3.5244,3770000.0
2008-03-19 00:43:00,3.52083,3.52756,3.51786,3.5262,8670000.0
2008-03-19 00:44:00,3.52065,3.52631,3.52065,3.52585,3390000.0
2008-03-19 00:45:00,3.52356,3.52587,3.51969,3.52466,3770000.0
2008-03-19 00:46:00,3.52655,3.52655,3.5174,3.52572,3030000.0
2008-03-19 00:47:00,3.51552,3.52447,3.49943,3.52447,3400000.0
2008-03-19 00:48:00,3.524,3.524,3.51411,3.52303,3390000.0
2008-03-19 00:49:00,3.52554,3.52583,3.52029,3.52092,3010000.0
2008-03-19 00:50:00,3.51618,3.51748,3.48917,3.48917,6770000.0
2008-03-19 00:51:00,3.52509,3.52509,3.51857,3.52015,5650000.0
2008-03-19 00:52:00,3.52102,3.52773,3.51698,3.52088,6020000.0
2008-03-19 00:53:00,3.52616,3.52686,3.51707,3.52206,5270000.0
2008-03-19 00:54:00,3.52213,3.52213,3.49043,3.49043,5290000.0
2008-03-19 00:55:00,3.52409,3.52543,3.52387,3.52478,4510000.0
2008-03-19 00:56:00,3.52428,3.52643,3.51672,3.52049,4890000.0
2008-03-19 00:57:00,3.51943,3.52427,3.49097,3.49097,5630000.0
2008-03-19 00:58:00,3.52449,3.52559,3.52032,3.52109,4880000.0
2008-03-19 00:59:00,3.52456,3.52478,3.5158,3.52099,4890000.0
2008-03-19 01:00:00,3.52445,3.53014,3.52168,3.52483,6040000.0
2008-03-19 01:01:00,3.51548,3.51548,3.48334,3.48334,3770000.0
2008-03-19 01:02:00,3.52381,3.52651,3.5192,3.52618,4510000.0
2008-03-19 01:03:00,3.52119,3.52475,3.51517,3.51986,5650000.0
2008-03-19 01:04:00,3.52477,3.52543,3.52398,3.52543,4520000.0
2008-03-19 01:05:00,3.52077,3.52839,3.5198,3.5198,6030000.0
2008-03-19 01:06:00,3.51583,3.52459,3.51546,3.52459,4510000.0
2008-03-19 01:07:00,3.50868,3.52506,3.49833,3.52506,4150000.0
2008-03-19 01:08:00,3.52483,3.52494,3.51519,3.51844,7140000.0
2008-03-19 01:09:00,3.52021,3.52504,3.51619,3.52071,8670000.0
2008-03-19 01:10:00,3.52096,3.52569,3.52028,3.52056,3770000.0
2008-03-19 01:12:00,3.52391,3.52514,3.51846,3.51846,3010000.0
2008-03-19 01:13:00,3.51856,3.51856,3.48986,3.48986,3750000.0
2008-03-19 01:14:00,3.51986,3.52499,3.51545,3.51837,8280000.0
2008-03-19 01:15:00,3.51834,3.52458,3.51811,3.52432,2640000.0
2008-03-19 01:16:00,3.52535,3.52535,3.52057,3.52488,3380000.0
2008-03-19 01:17:00,3.52095,3.52633,3.51881,3.52525,9020000.0
2008-03-19 01:18:00,3.52419,3.52419,3.48283,3.51559,6770000.0
2008-03-19 01:19:00,3.5218,3.52691,3.51939,3.52368,4890000.0
2008-03-19 01:20:00,3.52443,3.52524,3.52124,3.52524,3390000.0
2008-03-19 01:21:00,3.52293,3.52661,3.51893,3.52496,7140000.0
2008-03-19 01:22:00,3.52494,3.52577,3.52139,3.52554,6040000.0
2008-03-19 01:23:00,3.49497,3.52309,3.49497,3.52309,3760000.0
2008-03-19 01:24:00,3.5252,3.5252,3.51845,3.52379,3780000.0
2008-03-19 01:25:00,3.52471,3.52506,3.52055,3.52365,6400000.0
2008-03-19 01:26:00,3.52452,3.52468,3.51816,3.51816,6780000.0
2008-03-19 01:27:00,3.52489,3.52535,3.51669,3.51977,10180000.0
2008-03-19 01:28:00,3.52518,3.52543,3.51591,3.5247,4520000.0
2008-03-19 01:29:00,3.52277,3.52649,3.52005,3.52628,5640000.0
2008-03-19 01:30:00,3.5216,3.5216,3.49226,3.51522,4150000.0
2008-03-19 01:31:00,3.52537,3.52953,3.51776,3.5231,8660000.0
2008-03-19 01:32:00,3.52094,3.52523,3.51585,3.52286,6020000.0
2008-03-19 01:33:00,3.52395,3.52457,3.5185,3.52421,3780000.0
2008-03-19 01:35:00,3.51578,3.52471,3.51564,3.51997,3770000.0
2008-03-19 01:36:00,3.52334,3.52386,3.51923,3.51923,3770000.0
2008-03-19 01:37:00,3.52456,3.52518,3.51843,3.52078,3410000.0
2008-03-19 01:38:00,3.51307,3.51682,3.48842,3.48905,3770000.0
2008-03-19 01:40:00,3.522,3.52642,3.52007,3.52594,5650000.0
2008-03-19 01:41:00,3.52582,3.52582,3.5146,3.52149,6770000.0
2008-03-19 01:42:00,3.51569,3.5254,3.51569,3.52517,6020000.0
2008-03-19 01:43:00,3.52575,3.52575,3.51822,3.52399,4150000.0
2008-03-19 01:44:00,3.51995,3.52505,3.51534,3.52505,9420000.0
2008-03-19 01:45:00,3.52771,3.52771,3.51965,3.52437,6030000.0
2008-03-19 01:46:00,3.52045,3.52591,3.51649,3.52138,6800000.0
2008-03-19 01:47:00,3.52416,3.5255,3.51594,3.51991,5640000.0
2008-03-19 01:48:00,3.52544,3.52544,3.51609,3.52098,5260000.0
2008-03-19 01:49:00,3.51838,3.52313,3.49273,3.51952,7140000.0
2008-03-19 01:50:00,3.51953,3.52452,3.51525,3.52416,4890000.0
2008-03-19 01:51:00,3.52538,3.52662,3.51679,3.52361,6420000.0
2008-03-19 01:52:00,3.52485,3.52528,3.51629,3.51829,12050000.0
2008-03-19 01:53:00,3.51981,3.52547,3.51821,3.52033,9020000.0
2008-03-19 01:54:00,3.52051,3.52474,3.51906,3.52317,3020000.0
2008-03-19 01:55:00,3.52242,3.52496,3.51375,3.51805,4910000.0
2008-03-19 01:56:00,3.52642,3.52642,3.51739,3.52582,4140000.0
2008-03-19 01:57:00,3.52082,3.5277,3.51757,3.52537,9790000.0
2008-03-19 01:58:00,3.52561,3.52561,3.5135,3.51897,3400000.0
2008-03-19 02:00:00,3.5234,3.52719,3.51858,3.52418,4910000.0
2008-03-19 02:01:00,3.52652,3.52716,3.51739,3.52223,4140000.0
2008-03-19 02:02:00,3.51616,3.52459,3.51616,3.52449,4520000.0
2008-03-19 02:03:00,3.52041,3.52601,3.52041,3.52442,4520000.0
2008-03-19 02:04:00,3.52359,3.52504,3.52037,3.52448,4530000.0
2008-03-19 02:05:00,3.52416,3.52563,3.51783,3.52552,4510000.0
2008-03-19 02:06:00,3.52603,3.52657,3.51634,3.52565,8290000.0
2008-03-19 02:07:00,3.51665,3.52611,3.51592,3.52068,5630000.0
2008-03-19 02:08:00,3.52561,3.52644,3.52118,3.52492,4900000.0
2008-03-19 02:09:00,3.52121,3.52758,3.51776,3.51776,4530000.0
2008-03-19 02:10:00,3.52139,3.52734,3.52078,3.5249,6760000.0
2008-03-19 02:11:00,3.52624,3.52755,3.51986,3.52184,3770000.0
2008-03-19 02:12:00,3.52304,3.53143,3.51987,3.52724,13140000.0
2008-03-19 02:13:00,3.52496,3.52503,3.51844,3.51844,3030000.0
2008-03-19 02:14:00,3.52479,3.52567,3.52034,3.52034,4520000.0
2008-03-19 02:15:00,3.51879,3.52656,3.51873,3.52656,5280000.0
2008-03-19 02:16:00,3.52472,3.52609,3.51948,3.52038,4530000.0
2008-03-19 02:17:00,3.52544,3.52606,3.52089,3.52271,4140000.0
2008-03-19 02:18:00,3.51669,3.52576,3.51584,3.51959,7900000.0
2008-03-19 02:19:00,3.52505,3.52636,3.52277,3.52284,5640000.0
2008-03-19 02:20:00,3.52581,3.52588,3.52091,3.52456,4510000.0
2008-03-19 02:21:00,3.52488,3.52558,3.51584,3.52558,6790000.0
2008-03-19 02:22:00,3.52306,3.52512,3.51948,3.52149,5630000.0
2008-03-19 02:23:00,3.52648,3.52697,3.52113,3.52113,4890000.0
2008-03-19 02:24:00,3.52649,3.52786,3.51702,3.51702,5270000.0
2008-03-19 02:25:00,3.52405,3.52536,3.51447,3.52016,14700000.0
2008-03-19 02:26:00,3.52321,3.52321,3.4902,3.49454,3410000.0
2008-03-19 02:27:00,3.51642,3.52757,3.51642,3.5248,7890000.0
2008-03-19 02:28:00,3.52644,3.5267,3.51709,3.52494,7140000.0
2008-03-19 02:29:00,3.52079,3.52974,3.51713,3.51775,6030000.0
2008-03-19 02:30:00,3.52289,3.52783,3.52111,3.52339,3390000.0
2008-03-19 02:31:00,3.52456,3.52625,3.51656,3.51656,4140000.0
2008-03-19 02:32:00,3.52556,3.52556,3.5204,3.52386,4510000.0
2008-03-19 02:33:00,3.5242,3.52574,3.51527,3.52134,5630000.0
2008-03-19 02:34:00,3.51522,3.52421,3.51362,3.52421,5630000.0
2008-03-19 02:35:00,3.52163,3.52685,3.52072,3.52159,6040000.0
2008-03-19 02:36:00,3.5239,3.52514,3.51546,3.5199,4880000.0
2008-03-19 02:37:00,3.52604,3.52604,3.51666,3.51666,4890000.0
2008-03-19 02:38:00,3.52079,3.52723,3.51711,3.52135,4880000.0
2008-03-19 02:39:00,3.52398,3.52534,3.5162,3.5162,2640000.0
2008-03-19 02:40:00,3.51832,3.51832,3.49832,3.49841,6770000.0
2008-03-19 02:41:00,3.51719,3.52702,3.51719,3.52566,4530000.0
2008-03-19 02:42:00,3.5259,3.5259,3.51671,3.52566,4910000.0
2008-03-19 02:43:00,3.52357,3.52551,3.52077,3.52164,4510000.0
2008-03-19 02:44:00,3.51474,3.52361,3.51474,3.51988,3780000.0
2008-03-19 02:45:00,3.51951,3.52777,3.51745,3.52583,7530000.0
2008-03-19 02:46:00,3.52481,3.52647,3.51935,3.52376,4880000.0
2008-03-19 02:47:00,3.51447,3.52457,3.51303,3.52457,7520000.0
2008-03-19 02:48:00,3.52093,3.52612,3.52043,3.5258,4900000.0
2008-03-19 02:49:00,3.52621,3.52621,3.52097,3.52118,6400000.0
2008-03-19 02:50:00,3.52268,3.52607,3.51732,3.52562,6020000.0
2008-03-19 02:51:00,3.52606,3.52606,3.51654,3.51654,4890000.0
2008-03-19 02:52:00,3.52051,3.52551,3.52051,3.52551,5270000.0
2008-03-19 02:53:00,3.51439,3.5237,3.51313,3.5237,4890000.0
2008-03-19 02:54:00,3.49688,3.52776,3.4945,3.52685,5270000.0
2008-03-19 02:55:00,3.52633,3.52693,3.5237,3.5237,4150000.0
2008-03-19 02:56:00,3.52526,3.52526,3.51456,3.5182,7160000.0
2008-03-19 02:57:00,3.51615,3.52563,3.51615,3.52426,4520000.0
2008-03-19 02:58:00,3.52258,3.52725,3.5175,3.52725,3030000.0
2008-03-19 02:59:00,3.52138,3.52843,3.51646,3.52709,7900000.0
2008-03-19 03:00:00,3.52552,3.52796,3.52102,3.52618,4510000.0
2008-03-19 03:01:00,3.52471,3.5258,3.51681,3.52523,4510000.0
2008-03-19 03:02:00,3.51655,3.52547,3.51655,3.52318,5270000.0
2008-03-19 03:03:00,3.51695,3.52739,3.51695,3.51778,6010000.0
2008-03-19 03:04:00,3.52522,3.52611,3.51967,3.52381,4520000.0
2008-03-19 03:05:00,3.52033,3.52561,3.52033,3.52504,3760000.0
2008-03-19 03:06:00,3.51907,3.52518,3.51907,3.52223,4520000.0
2008-03-19 03:07:00,3.52147,3.52595,3.52105,3.52554,7140000.0
2008-03-19 03:08:00,3.52112,3.52664,3.51952,3.52488,5650000.0
2008-03-19 03:09:00,3.52167,3.5273,3.51919,3.52131,7510000.0
2008-03-19 03:10:00,3.52496,3.52564,3.517,3.52564,6780000.0
2008-03-19 03:11:00,3.52535,3.52603,3.51624,3.52597,4520000.0
2008-03-19 03:12:00,3.52,3.525,3.51646,3.52362,5260000.0
2008-03-19 03:13:00,3.52143,3.52551,3.51619,3.52024,4890000.0
2008-03-19 03:14:00,3.52047,3.52599,3.52047,3.52084,4510000.0
2008-03-19 03:15:00,3.52898,3.52898,3.51711,3.52112,6400000.0
2008-03-19 03:16:00,3.52581,3.52776,3.52057,3.52163,4160000.0
2008-03-19 03:17:00,3.5253,3.52685,3.52177,3.52598,4140000.0
2008-03-19 03:18:00,3.52411,3.52554,3.52016,3.52021,6010000.0
2008-03-19 03:19:00,3.52401,3.52548,3.51613,3.51613,4140000.0
2008-03-19 03:20:00,3.52592,3.52592,3.51601,3.52477,6770000.0
2008-03-19 03:21:00,3.52543,3.52618,3.52235,3.52235,2270000.0
2008-03-19 03:22:00,3.5181,3.5313,3.5181,3.52577,5640000.0
2008-03-19 03:23:00,3.52157,3.52693,3.52157,3.52494,4140000.0
2008-03-19 03:24:00,3.52534,3.5263,3.51663,3.52332,3770000.0
2008-03-19 03:25:00,3.52446,3.52656,3.51665,3.52499,4540000.0
2008-03-19 03:26:00,3.52549,3.52561,3.52005,3.52005,4510000.0
2008-03-19 03:27:00,3.51579,3.52326,3.49455,3.51504,5650000.0
2008-03-19 03:28:00,3.52114,3.52648,3.51729,3.52242,4880000.0
2008-03-19 03:29:00,3.52051,3.52726,3.51631,3.52119,4900000.0
2008-03-19 03:30:00,3.51635,3.52813,3.51635,3.52581,10140000.0
2008-03-19 03:31:00,3.52145,3.52593,3.52145,3.52494,4510000.0
2008-03-19 03:32:00,3.52606,3.52981,3.51859,3.52015,9770000.0
2008-03-19 03:33:00,3.52593,3.52604,3.52057,3.52589,4140000.0
2008-03-19 03:34:00,3.51573,3.52486,3.51414,3.52407,7890000.0
2008-03-19 03:35:00,3.517,3.52628,3.517,3.52155,4530000.0
2008-03-19 03:36:00,3.51613,3.5244,3.51454,3.5206,5280000.0
2008-03-19 03:37:00,3.52233,3.52871,3.52043,3.5268,6030000.0
2008-03-19 03:38:00,3.52222,3.52644,3.51707,3.52626,9780000.0
2008-03-19 03:39:00,3.52053,3.5257,3.51587,3.5257,4520000.0
2008-03-19 03:40:00,3.52443,3.52546,3.51652,3.52483,6400000.0
2008-03-19 03:41:00,3.52577,3.52661,3.51681,3.5254,9010000.0
2008-03-19 03:42:00,3.52522,3.52553,3.52084,3.52475,5260000.0
2008-03-19 03:43:00,3.52319,3.52319,3.49186,3.49186,4890000.0
2008-03-19 03:44:00,3.52659,3.52659,3.51725,3.52596,6790000.0
2008-03-19 03:45:00,3.52967,3.52967,3.5242,3.52809,4140000.0
2008-03-19 03:46:00,3.52547,3.52587,3.52006,3.52587,3400000.0
2008-03-19 03:47:00,3.52281,3.52988,3.51827,3.52208,7540000.0
2008-03-19 03:48:00,3.52587,3.52587,3.516,3.52534,4160000.0
2008-03-19 03:49:00,3.52065,3.52593,3.51655,3.5259,3770000.0
2008-03-19 03:50:00,3.52409,3.52409,3.51593,3.51593,6410000.0
2008-03-19 03:51:00,3.51966,3.52469,3.51551,3.51551,4140000.0
2008-03-19 03:52:00,3.5221,3.52632,3.51671,3.51883,7150000.0
2008-03-19 03:53:00,3.52403,3.52586,3.5189,3.52543,4510000.0
2008-03-19 03:54:00,3.52204,3.52565,3.51859,3.52565,4890000.0
2008-03-19 03:55:00,3.52536,3.526,3.5206,3.52434,4530000.0
2008-03-19 03:56:00,3.51618,3.5247,3.51618,3.52004,2640000.0
2008-03-19 03:57:00,3.52517,3.52544,3.51602,3.52518,10540000.0
2008-03-19 03:58:00,3.52524,3.52709,3.522,3.52552,3770000.0
2008-03-19 03:59:00,3.52509,3.52556,3.51559,3.52411,3770000.0
2008-03-19 04:00:00,3.52793,3.52793,3.51696,3.5217,5640000.0
2008-03-19 04:01:00,3.5183,3.52983,3.51766,3.51766,8270000.0
2008-03-19 04:02:00,3.52442,3.52442,3.51564,3.51597,3010000.0
2008-03-19 04:03:00,3.52614,3.52614,3.52061,3.52061,7150000.0
2008-03-19 04:04:00,3.52157,3.52716,3.52157,3.5258,6030000.0
2008-03-19 04:05:00,3.51722,3.52587,3.51703,3.52587,6030000.0
2008-03-19 04:06:00,3.51395,3.52176,3.50551,3.52008,6020000.0
2008-03-19 04:07:00,3.51951,3.53167,3.51951,3.52672,6020000.0
2008-03-19 04:08:00,3.52033,3.52512,3.51435,3.52046,9420000.0
2008-03-19 04:09:00,3.52647,3.52647,3.51578,3.52084,3770000.0
2008-03-19 04:10:00,3.5215,3.52662,3.52108,3.52108,3400000.0
2008-03-19 04:11:00,3.52559,3.52692,3.5175,3.5239,4890000.0
2008-03-19 04:12:00,3.5224,3.52615,3.52017,3.52586,4150000.0
2008-03-19 04:13:00,3.52424,3.52814,3.52214,3.52214,6400000.0
2008-03-19 04:14:00,3.52221,3.5285,3.51898,3.52765,7530000.0
2008-03-19 04:15:00,3.52129,3.52763,3.51747,3.52668,4890000.0
2008-03-19 04:16:00,3.50842,3.52035,3.4965,3.51836,7140000.0
2008-03-19 04:17:00,3.52478,3.52635,3.5168,3.52635,6010000.0
2008-03-19 04:18:00,3.52602,3.52602,3.51676,3.51719,9020000.0
2008-03-19 04:19:00,3.52367,3.5257,3.51515,3.51636,6020000.0
2008-03-19 04:20:00,3.52613,3.52613,3.51972,3.5242,6390000.0
2008-03-19 04:21:00,3.51894,3.53108,3.51894,3.52494,4520000.0
2008-03-19 04:22:00,3.5209,3.52491,3.51655,3.51655,4140000.0
2008-03-19 04:23:00,3.52077,3.52548,3.51306,3.51567,5650000.0
2008-03-19 04:24:00,3.5177,3.52991,3.5177,3.52354,6770000.0
2008-03-19 04:25:00,3.5271,3.52803,3.52205,3.52323,4510000.0
2008-03-19 04:26:00,3.52424,3.52546,3.51517,3.52529,4880000.0
2008-03-19 04:27:00,3.528,3.52888,3.51864,3.51864,5270000.0
2008-03-19 04:28:00,3.51691,3.52504,3.51618,3.51711,5630000.0
2008-03-19 04:29:00,3.5218,3.52531,3.51695,3.52481,2270000.0
2008-03-19 04:30:00,3.52286,3.52666,3.51679,3.51679,3760000.0
2008-03-19 04:31:00,3.51625,3.52545,3.51512,3.52502,9760000.0
2008-03-19 04:32:00,3.52541,3.52667,3.51768,3.52188,5630000.0
2008-03-19 04:33:00,3.4979,3.52126,3.4979,3.51907,4140000.0
2008-03-19 04:34:00,3.52199,3.52691,3.52135,3.52361,3400000.0
2008-03-19 04:35:00,3.5257,3.52607,3.51579,3.52538,8650000.0
2008-03-19 04:36:00,3.5219,3.52804,3.51767,3.52083,4900000.0
2008-03-19 04:37:00,3.52446,3.52485,3.5159,3.52064,3400000.0
2008-03-19 04:39:00,3.52378,3.52636,3.51742,3.5255,4520000.0
2008-03-19 04:40:00,3.51722,3.52702,3.51722,3.52702,4890000.0
2008-03-19 04:41:00,3.52116,3.52502,3.52116,3.52209,6010000.0
2008-03-19 04:42:00,3.52463,3.52615,3.51666,3.52501,4890000.0
2008-03-19 04:43:00,3.52594,3.52632,3.52145,3.52565,3390000.0
2008-03-19 04:44:00,3.52226,3.5274,3.52149,3.52231,8630000.0
2008-03-19 04:45:00,3.52681,3.52681,3.49708,3.52278,6400000.0
2008-03-19 04:46:00,3.52551,3.52634,3.51906,3.52634,4510000.0
2008-03-19 04:47:00,3.52207,3.52744,3.51994,3.52147,7890000.0
2008-03-19 04:48:00,3.52627,3.52644,3.52378,3.52378,4150000.0
2008-03-19 04:49:00,3.52654,3.52654,3.51746,3.52595,7530000.0
2008-03-19 04:51:00,3.51663,3.52538,3.51624,3.52124,7160000.0
2008-03-19 04:52:00,3.52627,3.52649,3.51682,3.52649,4520000.0
2008-03-19 04:53:00,3.52492,3.52492,3.50462,3.51736,3770000.0
2008-03-19 04:54:00,3.52551,3.52609,3.52082,3.52098,4140000.0
2008-03-19 04:55:00,3.5252,3.52665,3.52115,3.52495,4520000.0
2008-03-19 04:56:00,3.52726,3.52842,3.51879,3.52566,4890000.0
2008-03-19 04:57:00,3.52122,3.52743,3.52122,3.52443,3770000.0
2008-03-19 04:58:00,3.5129,3.52259,3.50419,3.52259,7140000.0
2008-03-19 04:59:00,3.52592,3.52719,3.52071,3.52429,7140000.0
2008-03-19 05:00:00,3.52068,3.53138,3.52068,3.52478,4130000.0
2008-03-19 05:02:00,3.52579,3.52838,3.52253,3.52317,6420000.0
2008-03-19 05:03:00,3.5208,3.52639,3.51786,3.52031,4880000.0
2008-03-19 05:04:00,3.52211,3.52404,3.49467,3.52404,11660000.0
2008-03-19 05:05:00,3.52665,3.52665,3.52097,3.5225,4510000.0
2008-03-19 05:06:00,3.52377,3.5259,3.51586,3.52085,3020000.0
2008-03-19 05:07:00,3.5253,3.52722,3.51736,3.52163,7140000.0
2008-03-19 05:08:00,3.52517,3.52691,3.52135,3.52637,2260000.0
2008-03-19 05:09:00,3.5241,3.53089,3.51937,3.52617,6770000.0
2008-03-19 05:10:00,3.51161,3.52369,3.49915,3.52369,6760000.0
2008-03-19 05:11:00,3.52576,3.52658,3.51692,3.52658,4140000.0
2008-03-19 05:12:00,3.51605,3.52384,3.51382,3.514,3770000.0
2008-03-19 05:13:00,3.52168,3.5261,3.517,3.52211,7510000.0
2008-03-19 05:14:00,3.52579,3.52665,3.52152,3.52535,4520000.0
2008-03-19 05:15:00,3.52178,3.53115,3.52178,3.52555,7900000.0
2008-03-19 05:16:00,3.52567,3.52577,3.51683,3.52567,5650000.0
2008-03-19 05:17:00,3.52627,3.52762,3.51789,3.52682,7140000.0
2008-03-19 05:18:00,3.51726,3.52699,3.5165,3.51781,7160000.0
2008-03-19 05:19:00,3.52549,3.52549,3.51884,3.52548,4140000.0
2008-03-19 05:20:00,3.52677,3.52942,3.51775,3.52043,10900000.0
2008-03-19 05:21:00,3.50896,3.51859,3.49651,3.51859,4890000.0
2008-03-19 05:22:00,3.51734,3.52921,3.51734,3.52294,8650000.0
2008-03-19 05:23:00,3.52481,3.52704,3.51599,3.52704,4880000.0
2008-03-19 05:24:00,3.51956,3.52608,3.51956,3.52324,4140000.0
2008-03-19 05:25:00,3.51675,3.51675,3.49877,3.51614,7140000.0
2008-03-19 05:26:00,3.51728,3.52605,3.51707,3.5258,4900000.0
2008-03-19 05:27:00,3.52669,3.52669,3.51687,3.52427,3020000.0
2008-03-19 05:28:00,3.51765,3.52591,3.51703,3.52588,5260000.0
2008-03-19 05:29:00,3.518,3.52717,3.518,3.5269,4140000.0
2008-03-19 05:30:00,3.52825,3.52825,3.51764,3.52325,6030000.0
2008-03-19 05:31:00,3.51631,3.52466,3.51529,3.52466,4520000.0
2008-03-19 05:32:00,3.51887,3.52125,3.49635,3.52125,6030000.0
2008-03-19 05:33:00,3.5194,3.52925,3.5194,3.52694,6390000.0
2008-03-19 05:34:00,3.52544,3.5274,3.52227,3.52739,5260000.0
2008-03-19 05:36:00,3.52547,3.52651,3.52083,3.52596,4500000.0
2008-03-19 05:37:00,3.51734,3.5264,3.51689,3.52186,4900000.0
2008-03-19 05:38:00,3.52561,3.5267,3.5227,3.5267,3760000.0
2008-03-19 05:39:00,3.50906,3.52483,3.50524,3.52483,5260000.0
2008-03-19 05:40:00,3.52046,3.52411,3.5131,3.51562,5630000.0
2008-03-19 05:41:00,3.51981,3.52588,3.518,3.52535,4140000.0
2008-03-19 05:42:00,3.5162,3.52458,3.51454,3.52458,5260000.0
2008-03-19 05:43:00,3.51658,3.52555,3.51629,3.52043,5260000.0
2008-03-19 05:44:00,3.52092,3.52626,3.51673,3.52608,9020000.0
2008-03-19 05:45:00,3.5295,3.5295,3.52144,3.52169,6030000.0
2008-03-19 05:46:00,3.51775,3.52122,3.49268,3.49268,12420000.0
2008-03-19 05:47:00,3.52034,3.53128,3.51863,3.51863,6770000.0
2008-03-19 05:48:00,3.52231,3.52584,3.51668,3.51668,4140000.0
2008-03-19 05:49:00,3.51954,3.52649,3.51954,3.5214,4140000.0
2008-03-19 05:50:00,3.51578,3.5255,3.51578,3.52491,6020000.0
2008-03-19 05:51:00,3.52507,3.52524,3.51367,3.52524,6010000.0
2008-03-19 05:52:00,3.52575,3.52896,3.51828,3.51828,4520000.0
2008-03-19 05:53:00,3.52655,3.52852,3.52168,3.52305,4510000.0
2008-03-19 05:54:00,3.52201,3.52641,3.52201,3.52641,4890000.0
2008-03-19 05:55:00,3.52162,3.52551,3.51632,3.52153,6020000.0
2008-03-19 05:56:00,3.49942,3.52424,3.49942,3.52008,6380000.0
2008-03-19 05:57:00,3.51622,3.52652,3.51622,3.52652,7890000.0
2008-03-19 05:58:00,3.52233,3.52506,3.51737,3.52505,4130000.0
2008-03-19 05:59:00,3.52154,3.52662,3.51722,3.52219,10910000.0
2008-03-19 06:00:00,3.51797,3.52537,3.51611,3.51611,2260000.0
2008-03-19 06:01:00,3.52532,3.52674,3.52087,3.5265,6390000.0
2008-03-19 06:02:00,3.52553,3.52553,3.51965,3.52184,5260000.0
2008-03-19 06:03:00,3.52702,3.52959,3.51735,3.52275,4520000.0
2008-03-19 06:04:00,3.52178,3.5263,3.52031,3.5256,4510000.0
2008-03-19 06:05:00,3.52273,3.52311,3.51498,3.51498,4140000.0
2008-03-19 06:06:00,3.52299,3.52742,3.51773,3.52185,4900000.0
2008-03-19 06:07:00,3.51696,3.52411,3.4923,3.51702,7510000.0
2008-03-19 06:08:00,3.52524,3.52646,3.52143,3.52646,3380000.0
2008-03-19 06:09:00,3.52519,3.52573,3.5216,3.5216,6380000.0
2008-03-19 06:10:00,3.52687,3.52687,3.52135,3.52135,4140000.0
2008-03-19 06:11:00,3.52582,3.52983,3.51918,3.52333,6380000.0
2008-03-19 06:12:00,3.52538,3.52651,3.5212,3.5212,5640000.0
2008-03-19 06:13:00,3.51479,3.52171,3.49783,3.49783,4510000.0
2008-03-19 06:14:00,3.52429,3.5257,3.51541,3.5257,2640000.0
2008-03-19 06:15:00,3.51815,3.52537,3.51453,3.52537,6400000.0
2008-03-19 06:16:00,3.5212,3.52692,3.5171,3.52643,2640000.0
2008-03-19 06:17:00,3.51821,3.52916,3.51821,3.52637,5260000.0
2008-03-19 06:18:00,3.52353,3.52756,3.52073,3.5263,5260000.0
2008-03-19 06:19:00,3.51894,3.52453,3.50413,3.52326,4510000.0
2008-03-19 06:20:00,3.52509,3.52509,3.51331,3.52105,4890000.0
2008-03-19 06:21:00,3.52692,3.52804,3.51812,3.52263,5260000.0
2008-03-19 06:22:00,3.52345,3.52706,3.52073,3.52534,5630000.0
2008-03-19 06:23:00,3.522,3.52644,3.52097,3.52097,2640000.0
2008-03-19 06:24:00,3.5269,3.52765,3.51775,3.52259,4510000.0
2008-03-19 06:25:00,3.51862,3.53101,3.51771,3.52359,10900000.0
2008-03-19 06:26:00,3.52689,3.52728,3.51835,3.52728,4510000.0
2008-03-19 06:27:00,3.52566,3.52652,3.51711,3.52652,4130000.0
2008-03-19 06:28:00,3.52564,3.52564,3.51498,3.52218,4510000.0
2008-03-19 06:29:00,3.5192,3.52057,3.49253,3.49253,12800000.0
2008-03-19 06:30:00,3.5301,3.5301,3.5199,3.5222,6010000.0
2008-03-19 06:31:00,3.52758,3.52861,3.51808,3.51808,4130000.0
2008-03-19 06:32:00,3.52516,3.52666,3.5185,3.52646,6000000.0
2008-03-19 06:33:00,3.52505,3.52505,3.51443,3.52421,8640000.0
2008-03-19 06:34:00,3.52091,3.52608,3.51677,3.52099,8250000.0
2008-03-19 06:35:00,3.52577,3.52589,3.51978,3.52432,9020000.0
2008-03-19 06:36:00,3.52665,3.52694,3.51744,3.51991,5270000.0
2008-03-19 06:37:00,3.52612,3.52612,3.51573,3.52467,7510000.0
2008-03-19 06:38:00,3.52531,3.5287,3.51802,3.51802,6020000.0
2008-03-19 06:39:00,3.51925,3.51925,3.49867,3.5028,1510000.0
2008-03-19 06:40:00,3.52645,3.52979,3.51832,3.51832,5640000.0
2008-03-19 06:41:00,3.51938,3.5276,3.51743,3.52212,5630000.0
2008-03-19 06:42:00,3.52583,3.52602,3.51483,3.52602,5270000.0
2008-03-19 06:43:00,3.52671,3.52726,3.51683,3.52726,7520000.0
2008-03-19 06:44:00,3.52661,3.52712,3.52169,3.52683,5260000.0
2008-03-19 06:45:00,3.52318,3.5259,3.51609,3.52105,8630000.0
2008-03-19 06:46:00,3.52578,3.52641,3.51689,3.52641,4890000.0
2008-03-19 06:47:00,3.51825,3.531,3.51825,3.51892,8260000.0
2008-03-19 06:48:00,3.51662,3.52493,3.51343,3.52493,9780000.0
2008-03-19 06:49:00,3.52704,3.53091,3.51935,3.52308,6380000.0
2008-03-19 06:50:00,3.52147,3.52743,3.51718,3.52545,5640000.0
2008-03-19 06:51:00,3.52031,3.52419,3.51425,3.52058,8650000.0
2008-03-19 06:52:00,3.52049,3.52049,3.50306,3.51459,6020000.0
2008-03-19 06:53:00,3.52202,3.52833,3.52139,3.52623,6400000.0
2008-03-19 06:54:00,3.52627,3.52627,3.51476,3.5251,8650000.0
2008-03-19 06:55:00,3.52314,3.52736,3.52074,3.52586,4520000.0
2008-03-19 06:56:00,3.5181,3.52781,3.51662,3.52351,5250000.0
2008-03-19 06:57:00,3.51539,3.52435,3.51228,3.52435,7520000.0
2008-03-19 06:58:00,3.52561,3.52734,3.52044,3.52734,5260000.0
2008-03-19 06:59:00,3.52508,3.52508,3.51608,3.51802,4140000.0
2008-03-19 07:00:00,3.52501,3.52826,3.5192,3.52717,6020000.0
2008-03-19 07:01:00,3.51868,3.52911,3.51868,3.52234,4520000.0
2008-03-19 07:02:00,3.52607,3.52607,3.51987,3.52579,6010000.0
2008-03-19 07:03:00,3.5251,3.52652,3.52173,3.52615,5630000.0
2008-03-19 07:04:00,3.52618,3.52618,3.51612,3.52527,6010000.0
2008-03-19 07:05:00,3.51695,3.52602,3.51695,3.52371,4510000.0
2008-03-19 07:06:00,3.52543,3.52584,3.52131,3.52489,4510000.0
2008-03-19 07:07:00,3.5254,3.52626,3.52166,3.52341,3400000.0
2008-03-19 07:08:00,3.52096,3.52996,3.5193,3.52803,4890000.0
2008-03-19 07:09:00,3.5207,3.52537,3.51425,3.52363,5280000.0
2008-03-19 07:10:00,3.52635,3.52701,3.51694,3.52682,11660000.0
2008-03-19 07:11:00,3.52123,3.52123,3.49806,3.5208,6770000.0
2008-03-19 07:12:00,3.51738,3.52919,3.51738,3.52317,8270000.0
2008-03-19 07:13:00,3.52721,3.52903,3.51937,3.52578,5650000.0
2008-03-19 07:14:00,3.51707,3.52627,3.51707,3.52118,8290000.0
2008-03-19 07:15:00,3.52699,3.52758,3.51719,3.51757,6380000.0
2008-03-19 07:16:00,3.52574,3.52627,3.52104,3.52104,5260000.0
2008-03-19 07:17:00,3.52618,3.52673,3.51881,3.52649,6390000.0
2008-03-19 07:18:00,3.52215,3.52912,3.51855,3.52866,8640000.0
2008-03-19 07:19:00,3.52271,3.52648,3.5201,3.52234,6760000.0
2008-03-19 07:20:00,3.52497,3.52536,3.5182,3.52536,7890000.0
2008-03-19 07:21:00,3.51696,3.52688,3.5169,3.52256,6780000.0
2008-03-19 07:22:00,3.52468,3.52659,3.51689,3.51689,6760000.0
2008-03-19 07:23:00,3.52464,3.52869,3.5235,3.52701,6020000.0
2008-03-19 07:24:00,3.52593,3.52909,3.52158,3.52232,7510000.0
2008-03-19 07:25:00,3.52615,3.52873,3.51766,3.52097,15770000.0
2008-03-19 07:26:00,3.52686,3.52853,3.52289,3.5264,6760000.0
2008-03-19 07:27:00,3.52117,3.52195,3.50754,3.52195,5260000.0
2008-03-19 07:28:00,3.52281,3.52675,3.51728,3.52548,9020000.0
2008-03-19 07:29:00,3.52417,3.52528,3.51606,3.52528,6010000.0
2008-03-19 07:30:00,3.52725,3.52882,3.5233,3.52575,6760000.0
2008-03-19 07:31:00,3.52638,3.52685,3.51709,3.5243,15410000.0
2008-03-19 07:32:00,3.52569,3.5264,3.52223,3.52629,5640000.0
2008-03-19 07:33:00,3.52217,3.5262,3.51785,3.522,4880000.0
2008-03-19 07:34:00,3.52644,3.52667,3.5189,3.5189,4510000.0
2008-03-19 07:35:00,3.52539,3.52736,3.52046,3.5241,5270000.0
2008-03-19 07:36:00,3.52539,3.52689,3.51692,3.52689,4520000.0
2008-03-19 07:37:00,3.52187,3.52589,3.51557,3.52589,9770000.0
2008-03-19 07:38:00,3.5248,3.52627,3.51507,3.5181,5630000.0
2008-03-19 07:39:00,3.52709,3.52896,3.51962,3.52729,3380000.0
2008-03-19 07:40:00,3.51532,3.52416,3.51362,3.52047,6380000.0
2008-03-19 07:41:00,3.52628,3.52656,3.51564,3.51702,5280000.0
2008-03-19 07:42:00,3.51687,3.52645,3.51531,3.52313,7900000.0
2008-03-19 07:43:00,3.52647,3.52755,3.51726,3.52673,9410000.0
2008-03-19 07:44:00,3.52561,3.52588,3.52125,3.52125,3380000.0
2008-03-19 07:45:00,3.51828,3.52209,3.49271,3.52209,8640000.0
2008-03-19 07:46:00,3.51571,3.52416,3.51524,3.52416,7140000.0
2008-03-19 07:47:00,3.52487,3.52923,3.51666,3.52676,7900000.0
2008-03-19 07:48:00,3.52331,3.52672,3.51749,3.51749,4140000.0
2008-03-19 07:49:00,3.52536,3.52536,3.51514,3.52335,7510000.0
2008-03-19 07:50:00,3.51691,3.52556,3.51671,3.52556,4510000.0
2008-03-19 07:51:00,3.52404,3.52619,3.51711,3.52144,6380000.0
2008-03-19 07:52:00,3.52348,3.52646,3.51749,3.52646,4880000.0
2008-03-19 07:53:00,3.52201,3.52704,3.51778,3.52442,5260000.0
2008-03-19 07:54:00,3.51692,3.52579,3.51692,3.52579,4890000.0
2008-03-19 07:55:00,3.52112,3.52593,3.51907,3.52188,5260000.0
2008-03-19 07:56:00,3.51957,3.52591,3.51686,3.52591,6010000.0
2008-03-19 07:57:00,3.52629,3.52629,3.51515,3.51591,7880000.0
2008-03-19 07:58:00,3.52554,3.52622,3.5218,3.52514,6000000.0
2008-03-19 07:59:00,3.52663,3.52919,3.51939,3.52702,6010000.0
2008-03-19 08:00:00,3.51832,3.52659,3.50938,3.51974,4880000.0
2008-03-19 08:01:00,3.52507,3.52559,3.51621,3.52559,4880000.0
2008-03-19 08:02:00,3.52516,3.52577,3.5239,3.52553,5260000.0
2008-03-19 08:03:00,3.52612,3.52696,3.52525,3.52607,4510000.0
2008-03-19 08:04:00,3.52367,3.52527,3.5213,3.52504,4510000.0
2008-03-19 08:05:00,3.51823,3.52711,3.51823,3.52702,4890000.0
2008-03-19 08:06:00,3.51983,3.52515,3.51553,3.52515,7140000.0
2008-03-19 08:07:00,3.51721,3.52581,3.51708,3.52581,4140000.0
2008-03-19 08:08:00,3.52495,3.528,3.51838,3.52509,4140000.0
2008-03-19 08:09:00,3.52543,3.52684,3.51983,3.51983,4140000.0
2008-03-19 08:10:00,3.52339,3.52661,3.52182,3.52526,3760000.0
2008-03-19 08:11:00,3.52153,3.52761,3.51648,3.52684,9410000.0
2008-03-19 08:12:00,3.52559,3.52574,3.51651,3.52463,4150000.0
2008-03-19 08:13:00,3.52067,3.52586,3.52067,3.52581,3770000.0
2008-03-19 08:14:00,3.52517,3.5265,3.51985,3.51985,5250000.0
2008-03-19 08:15:00,3.52568,3.52568,3.50122,3.51832,6020000.0
2008-03-19 08:16:00,3.52592,3.5266,3.51966,3.52119,4880000.0
2008-03-19 08:17:00,3.52295,3.52692,3.52144,3.52312,4140000.0
2008-03-19 08:18:00,3.52549,3.52587,3.52039,3.52447,4510000.0
2008-03-19 08:19:00,3.52165,3.52559,3.51799,3.52133,4900000.0
2008-03-19 08:20:00,3.52075,3.52604,3.51763,3.51763,4510000.0
2008-03-19 08:21:00,3.51684,3.52655,3.51684,3.52655,4880000.0
2008-03-19 08:22:00,3.52611,3.52672,3.52381,3.52494,6760000.0
2008-03-19 08:23:00,3.52461,3.5258,3.5143,3.52285,4900000.0
2008-03-19 08:24:00,3.52555,3.52755,3.52048,3.5221,4140000.0
2008-03-19 08:25:00,3.52429,3.52429,3.51483,3.52047,7890000.0
2008-03-19 08:26:00,3.5177,3.52377,3.50462,3.52377,5650000.0
2008-03-19 08:27:00,3.52259,3.52864,3.52259,3.5271,5630000.0
2008-03-19 08:28:00,3.52141,3.52594,3.51679,3.51679,5260000.0
2008-03-19 08:29:00,3.5247,3.52626,3.52193,3.52488,5250000.0
2008-03-19 08:30:00,3.52849,3.52849,3.52173,3.52312,4130000.0
2008-03-19 08:31:00,3.52016,3.52708,3.51869,3.52706,5640000.0
2008-03-19 08:32:00,3.52087,3.52399,3.51429,3.52399,6400000.0
2008-03-19 08:33:00,3.52151,3.52587,3.51515,3.52106,6760000.0
2008-03-19 08:34:00,3.52505,3.52566,3.51631,3.51631,6400000.0
2008-03-19 08:35:00,3.52045,3.52563,3.51549,3.52563,6010000.0
2008-03-19 08:36:00,3.51647,3.52617,3.51647,3.52617,5270000.0
2008-03-19 08:37:00,3.52103,3.52633,3.51577,3.52485,7510000.0
2008-03-19 08:38:00,3.52655,3.52701,3.51875,3.52638,5290000.0
2008-03-19 08:39:00,3.52656,3.52656,3.51977,3.52177,6030000.0
2008-03-19 08:40:00,3.51695,3.52643,3.51597,3.52643,4880000.0
2008-03-19 08:41:00,3.52105,3.52105,3.50246,3.5189,4510000.0
2008-03-19 08:42:00,3.5266,3.52689,3.51982,3.52674,8250000.0
2008-03-19 08:43:00,3.52515,3.52712,3.52125,3.526,5280000.0
2008-03-19 08:44:00,3.5227,3.53012,3.51968,3.52759,10150000.0
2008-03-19 08:45:00,3.53001,3.53001,3.5177,3.52634,7880000.0
2008-03-19 08:46:00,3.52677,3.52963,3.51866,3.52747,5270000.0
2008-03-19 08:47:00,3.52128,3.52513,3.513,3.52513,7140000.0
2008-03-19 08:48:00,3.52507,3.52698,3.52018,3.52619,4880000.0
2008-03-19 08:49:00,3.52385,3.52411,3.51352,3.52411,7520000.0
2008-03-19 08:50:00,3.52369,3.52645,3.51546,3.51572,7140000.0
2008-03-19 08:51:00,3.52449,3.52648,3.51577,3.52234,9400000.0
2008-03-19 08:52:00,3.52225,3.52717,3.51646,3.52636,5640000.0
2008-03-19 08:53:00,3.5253,3.52677,3.51567,3.52399,6390000.0
2008-03-19 08:54:00,3.51689,3.52642,3.51689,3.52642,6770000.0
2008-03-19 08:55:00,3.52178,3.52659,3.51506,3.51729,4890000.0
2008-03-19 08:56:00,3.52239,3.52666,3.52023,3.52023,5250000.0
2008-03-19 08:57:00,3.52794,3.52794,3.51544,3.51544,4510000.0
2008-03-19 08:58:00,3.52727,3.52731,3.52028,3.52582,3770000.0
2008-03-19 08:59:00,3.52438,3.52828,3.52109,3.52255,6760000.0
2008-03-19 09:00:00,3.52188,3.53193,3.52047,3.52804,9010000.0
2008-03-19 09:01:00,3.51465,3.52653,3.50932,3.52653,7140000.0
2008-03-19 09:02:00,3.52479,3.52712,3.52024,3.52316,5640000.0
2008-03-19 09:03:00,3.51852,3.52841,3.51852,3.52424,7510000.0
2008-03-19 09:04:00,3.52801,3.53003,3.52285,3.52385,4880000.0
2008-03-19 09:05:00,3.52245,3.52842,3.52232,3.52798,4880000.0
2008-03-19 09:06:00,3.52459,3.5288,3.51825,3.52875,9420000.0
2008-03-19 09:07:00,3.51925,3.52859,3.51897,3.52721,4510000.0
2008-03-19 09:08:00,3.52578,3.52974,3.51832,3.52855,6010000.0
2008-03-19 09:09:00,3.52415,3.53002,3.52308,3.52455,5260000.0
2008-03-19 09:10:00,3.52968,3.53107,3.52218,3.52739,10140000.0
2008-03-19 09:11:00,3.52821,3.53065,3.52055,3.52526,10890000.0
2008-03-19 09:12:00,3.52636,3.53086,3.52636,3.5276,5650000.0
2008-03-19 09:13:00,3.53147,3.53167,3.5193,3.52932,9400000.0
2008-03-19 09:14:00,3.52466,3.53064,3.51909,3.52857,15040000.0
2008-03-19 09:15:00,3.52504,3.53064,3.51987,3.51987,7900000.0
2008-03-19 09:16:00,3.52879,3.52879,3.52146,3.52609,4910000.0
2008-03-19 09:17:00,3.52532,3.52606,3.51455,3.51455,4510000.0
2008-03-19 09:18:00,3.52317,3.53054,3.52317,3.5264,4520000.0
2008-03-19 09:19:00,3.52815,3.52815,3.51811,3.52753,5260000.0
2008-03-19 09:20:00,3.52139,3.52778,3.52124,3.52548,5640000.0
2008-03-19 09:21:00,3.51733,3.52959,3.51733,3.52642,4910000.0
2008-03-19 09:22:00,3.52843,3.52992,3.51563,3.52768,10140000.0
2008-03-19 09:23:00,3.52289,3.53022,3.52289,3.52748,4140000.0
2008-03-19 09:24:00,3.53115,3.53115,3.52285,3.52673,5270000.0
2008-03-19 09:25:00,3.52691,3.53076,3.51968,3.52876,7140000.0
2008-03-19 09:26:00,3.52945,3.53116,3.51875,3.52799,7900000.0
2008-03-19 09:27:00,3.52361,3.53089,3.52361,3.52952,3770000.0
2008-03-19 09:28:00,3.52499,3.53156,3.51868,3.52498,9400000.0
2008-03-19 09:29:00,3.5277,3.53163,3.5209,3.5209,12770000.0
2008-03-19 09:30:00,3.52792,3.53329,3.52437,3.52718,6020000.0
2008-03-19 09:31:00,3.52877,3.52894,3.50881,3.51972,5630000.0
2008-03-19 09:32:00,3.52375,3.53008,3.52375,3.53002,4880000.0
2008-03-19 09:33:00,3.52965,3.53108,3.52151,3.52948,5640000.0
2008-03-19 09:34:00,3.52383,3.52864,3.52232,3.5252,6390000.0
2008-03-19 09:35:00,3.52849,3.53075,3.52432,3.52906,6010000.0
2008-03-19 09:36:00,3.52112,3.53128,3.52075,3.52949,8630000.0
2008-03-19 09:37:00,3.53073,3.53123,3.52658,3.53123,4510000.0
2008-03-19 09:38:00,3.52948,3.5322,3.52562,3.5322,3400000.0
2008-03-19 09:39:00,3.53212,3.53212,3.52206,3.52967,5650000.0
2008-03-19 09:40:00,3.5302,3.53387,3.52346,3.52346,7520000.0
2008-03-19 09:41:00,3.52752,3.53265,3.52006,3.52432,6750000.0
2008-03-19 09:42:00,3.52626,3.5316,3.52482,3.52726,5280000.0
2008-03-19 09:43:00,3.5272,3.5297,3.52029,3.52706,4880000.0
2008-03-19 09:44:00,3.52978,3.53388,3.52664,3.5321,10910000.0
2008-03-19 09:45:00,3.52796,3.53532,3.52454,3.53157,5250000.0
2008-03-19 09:46:00,3.53126,3.53126,3.5213,3.53124,8270000.0
2008-03-19 09:47:00,3.52947,3.52947,3.51839,3.52886,6020000.0
2008-03-19 09:48:00,3.53062,3.53487,3.52894,3.5342,5260000.0
2008-03-19 09:49:00,3.53284,3.53284,3.52233,3.53201,4510000.0
2008-03-19 09:50:00,3.5247,3.53453,3.52035,3.53315,4910000.0
2008-03-19 09:51:00,3.53261,3.53423,3.52759,3.52831,5250000.0
2008-03-19 09:52:00,3.52668,3.53146,3.52552,3.53146,5640000.0
2008-03-19 09:53:00,3.52618,3.52618,3.5009,3.51862,6770000.0
2008-03-19 09:54:00,3.5279,3.53154,3.52224,3.5308,4880000.0
2008-03-19 09:55:00,3.53277,3.53386,3.52537,3.52537,4510000.0
2008-03-19 09:56:00,3.53021,3.53154,3.52171,3.52492,6020000.0
2008-03-19 09:57:00,3.53008,3.53205,3.52325,3.52325,4140000.0
2008-03-19 09:58:00,3.53025,3.53025,3.51902,3.52979,7890000.0
2008-03-19 09:59:00,3.53062,3.53158,3.52177,3.53154,11280000.0
2008-03-19 10:00:00,3.52964,3.53128,3.5217,3.52768,5270000.0
2008-03-19 10:01:00,3.52655,3.53025,3.52452,3.52914,4140000.0
2008-03-19 10:02:00,3.52943,3.52943,3.5186,3.52619,7510000.0
2008-03-19 10:03:00,3.5238,3.53137,3.5202,3.52846,9780000.0
2008-03-19 10:04:00,3.52659,3.52687,3.52072,3.52573,6390000.0
2008-03-19 10:05:00,3.52503,3.52503,3.5153,3.51804,6000000.0
2008-03-19 10:06:00,3.52535,3.52573,3.51557,3.51557,4890000.0
2008-03-19 10:07:00,3.52512,3.52645,3.51574,3.51677,4890000.0
2008-03-19 10:08:00,3.52465,3.52532,3.52003,3.52532,9390000.0
2008-03-19 10:09:00,3.52026,3.52406,3.5001,3.52164,7140000.0
2008-03-19 10:10:00,3.51393,3.52508,3.51393,3.52508,7510000.0
2008-03-19 10:11:00,3.5229,3.5241,3.5119,3.52349,9780000.0
2008-03-19 10:12:00,3.5239,3.52714,3.51865,3.52226,6760000.0
2008-03-19 10:13:00,3.52509,3.52509,3.51812,3.52083,5640000.0
2008-03-19 10:14:00,3.52185,3.52588,3.5156,3.52504,11660000.0
2008-03-19 10:15:00,3.52473,3.52473,3.51757,3.52397,6390000.0
2008-03-19 10:16:00,3.52359,3.52435,3.51835,3.52433,4880000.0
2008-03-19 10:17:00,3.51725,3.5205,3.51189,3.5176,5630000.0
2008-03-19 10:18:00,3.523,3.523,3.51334,3.52207,4140000.0
2008-03-19 10:19:00,3.52139,3.52172,3.51198,3.51755,7880000.0
2008-03-19 10:20:00,3.52212,3.5226,3.51233,3.51876,7920000.0
2008-03-19 10:21:00,3.52227,3.52252,3.51166,3.52156,10520000.0
2008-03-19 10:22:00,3.52173,3.52425,3.51526,3.51929,6010000.0
2008-03-19 10:23:00,3.52355,3.52355,3.51405,3.51405,4140000.0
2008-03-19 10:24:00,3.52117,3.5248,3.51561,3.5248,6770000.0
2008-03-19 10:25:00,3.51519,3.51944,3.51147,3.51442,5630000.0
2008-03-19 10:26:00,3.52003,3.5246,3.51556,3.51923,6760000.0
2008-03-19 10:27:00,3.52489,3.52512,3.51557,3.52324,4150000.0
2008-03-19 10:28:00,3.52071,3.52547,3.52071,3.5208,4140000.0
2008-03-19 10:29:00,3.51934,3.52504,3.51222,3.52409,15420000.0
2008-03-19 10:30:00,3.5258,3.5258,3.506,3.51771,6770000.0
2008-03-19 10:31:00,3.52062,3.52526,3.51173,3.52495,10130000.0
2008-03-19 10:32:00,3.52823,3.52823,3.51437,3.52793,5260000.0
2008-03-19 10:33:00,3.52469,3.52793,3.51961,3.52793,4890000.0
2008-03-19 10:34:00,3.52667,3.52843,3.51793,3.51981,7510000.0
2008-03-19 10:35:00,3.52325,3.52831,3.52024,3.52363,4890000.0
2008-03-19 10:36:00,3.52333,3.52806,3.52157,3.52409,5640000.0
2008-03-19 10:37:00,3.52063,3.52712,3.52037,3.52531,8630000.0
2008-03-19 10:38:00,3.52379,3.52719,3.52165,3.52602,6750000.0
2008-03-19 10:39:00,3.52011,3.52774,3.51903,3.51903,4140000.0
2008-03-19 10:40:00,3.52583,3.52583,3.5149,3.52372,6390000.0
2008-03-19 10:41:00,3.5205,3.52371,3.51331,3.52371,6000000.0
2008-03-19 10:42:00,3.52018,3.52523,3.51407,3.51834,6010000.0
2008-03-19 10:43:00,3.5213,3.52443,3.51102,3.51685,6760000.0
2008-03-19 10:44:00,3.52232,3.52232,3.51796,3.52136,6010000.0
2008-03-19 10:45:00,3.52595,3.52671,3.5192,3.52671,6760000.0
2008-03-19 10:46:00,3.52692,3.52692,3.51586,3.52547,3770000.0
2008-03-19 10:47:00,3.52186,3.52771,3.52097,3.52771,4510000.0
2008-03-19 10:48:00,3.52646,3.52646,3.51276,3.52064,7500000.0
2008-03-19 10:49:00,3.52042,3.52792,3.52042,3.52274,7880000.0
2008-03-19 10:50:00,3.52866,3.52866,3.52126,3.52587,6770000.0
2008-03-19 10:51:00,3.52413,3.52986,3.51741,3.52721,5260000.0
2008-03-19 10:52:00,3.5292,3.5292,3.51881,3.52711,4520000.0
2008-03-19 10:53:00,3.52017,3.53042,3.52017,3.53021,6010000.0
2008-03-19 10:54:00,3.52692,3.53121,3.52133,3.53007,4890000.0
2008-03-19 10:55:00,3.53055,3.53078,3.52577,3.53065,8260000.0
2008-03-19 10:56:00,3.53183,3.53212,3.52334,3.52572,7510000.0
2008-03-19 10:57:00,3.52494,3.53153,3.52398,3.53153,5270000.0
2008-03-19 10:58:00,3.53034,3.53066,3.52616,3.53066,4510000.0
2008-03-19 10:59:00,3.53017,3.53192,3.52197,3.53192,5270000.0
2008-03-19 11:00:00,3.52518,3.532,3.5205,3.52238,12780000.0
2008-03-19 11:01:00,3.53194,3.53194,3.52752,3.53186,4890000.0
2008-03-19 11:02:00,3.5226,3.53082,3.5187,3.5187,6760000.0
2008-03-19 11:03:00,3.52735,3.53434,3.52345,3.52853,6020000.0
2008-03-19 11:04:00,3.52621,3.53213,3.52161,3.52729,3770000.0
2008-03-19 11:05:00,3.52739,3.53312,3.52244,3.5279,6770000.0
2008-03-19 11:06:00,3.53084,3.53183,3.52183,3.53183,6760000.0
2008-03-19 11:07:00,3.523,3.53211,3.523,3.52593,5260000.0
2008-03-19 11:08:00,3.53095,3.53095,3.52168,3.5297,6380000.0
2008-03-19 11:09:00,3.53124,3.5324,3.52058,3.52642,5260000.0
2008-03-19 11:10:00,3.52777,3.53351,3.52133,3.52993,6010000.0
2008-03-19 11:11:00,3.53181,3.53754,3.52193,3.53534,7510000.0
2008-03-19 11:12:00,3.53502,3.53502,3.52548,3.53368,7140000.0
2008-03-19 11:13:00,3.52987,3.53349,3.52672,3.53349,4150000.0
2008-03-19 11:14:00,3.53262,3.53563,3.52303,3.53396,9420000.0
2008-03-19 11:15:00,3.52902,3.53418,3.52777,3.53418,4890000.0
2008-03-19 11:16:00,3.52819,3.53444,3.52406,3.53343,4890000.0
2008-03-19 11:17:00,3.53551,3.53551,3.5278,3.52792,4140000.0
2008-03-19 11:18:00,3.5344,3.53561,3.52399,3.5335,5250000.0
2008-03-19 11:19:00,3.52984,3.5347,3.52686,3.5347,4510000.0
2008-03-19 11:20:00,3.52634,3.53352,3.52634,3.53287,4510000.0
2008-03-19 11:21:00,3.5293,3.53562,3.52789,3.52931,4510000.0
2008-03-19 11:22:00,3.53458,3.53465,3.53261,3.53462,6020000.0
2008-03-19 11:23:00,3.53348,3.53348,3.52439,3.53086,4140000.0
2008-03-19 11:24:00,3.52359,3.53236,3.52359,3.53171,4900000.0
2008-03-19 11:25:00,3.52853,3.53435,3.5267,3.53415,6010000.0
2008-03-19 11:26:00,3.52958,3.53193,3.52645,3.53151,4880000.0
2008-03-19 11:27:00,3.52894,3.53271,3.52554,3.52875,6020000.0
2008-03-19 11:28:00,3.52824,3.53463,3.52471,3.53383,5650000.0
2008-03-19 11:29:00,3.52804,3.53456,3.52804,3.53084,10520000.0
2008-03-19 11:30:00,3.53287,3.53348,3.5254,3.52977,5270000.0
2008-03-19 11:31:00,3.52439,3.53485,3.52439,3.53485,4510000.0
2008-03-19 11:32:00,3.53267,3.53404,3.52132,3.52941,7510000.0
2008-03-19 11:33:00,3.53385,3.53447,3.52567,3.53414,6380000.0
2008-03-19 11:34:00,3.5247,3.53462,3.5247,3.53462,4880000.0
2008-03-19 11:35:00,3.53302,3.53439,3.52737,3.53317,6010000.0
2008-03-19 11:36:00,3.53341,3.53392,3.52208,3.53392,8630000.0
2008-03-19 11:37:00,3.53469,3.53485,3.52749,3.53003,6020000.0
2008-03-19 11:38:00,3.53318,3.53418,3.5228,3.53418,5260000.0
2008-03-19 11:39:00,3.52897,3.53383,3.52543,3.53383,3400000.0
2008-03-19 11:40:00,3.52868,3.53319,3.52329,3.52355,4140000.0
2008-03-19 11:41:00,3.53448,3.53448,3.52422,3.5289,6010000.0
2008-03-19 11:42:00,3.53434,3.53536,3.52867,3.52867,4140000.0
2008-03-19 11:43:00,3.53019,3.53321,3.52516,3.53064,7520000.0
2008-03-19 11:44:00,3.52986,3.53395,3.52569,3.52783,4890000.0
2008-03-19 11:45:00,3.52939,3.53484,3.52939,3.53484,4510000.0
2008-03-19 11:46:00,3.52947,3.53375,3.52354,3.53375,7510000.0
2008-03-19 11:47:00,3.52838,3.5362,3.52838,3.5362,4520000.0
2008-03-19 11:48:00,3.53535,3.53535,3.52389,3.52903,6760000.0
2008-03-19 11:49:00,3.53014,3.53598,3.528,3.53491,4880000.0
2008-03-19 11:50:00,3.53289,3.53289,3.52195,3.53215,6750000.0
2008-03-19 11:51:00,3.53444,3.53444,3.52471,3.52761,5630000.0
2008-03-19 11:52:00,3.53219,3.5336,3.52587,3.53359,4880000.0
2008-03-19 11:53:00,3.52951,3.53415,3.52426,3.52426,6030000.0
2008-03-19 11:54:00,3.53344,3.53408,3.52354,3.52798,7510000.0
2008-03-19 11:55:00,3.52938,3.53256,3.52492,3.53003,6010000.0
2008-03-19 11:56:00,3.5296,3.53397,3.52687,3.52956,4140000.0
2008-03-19 11:57:00,3.52471,3.53498,3.52452,3.53177,5270000.0
2008-03-19 11:58:00,3.53036,3.53469,3.5297,3.53126,5640000.0
2008-03-19 11:59:00,3.53432,3.53613,3.52709,3.5358,8270000.0
2008-03-19 12:00:00,3.53161,3.53685,3.53069,3.53685,4140000.0
2008-03-19 12:01:00,3.53113,3.53636,3.52476,3.53317,7880000.0
2008-03-19 12:02:00,3.5357,3.53624,3.52488,3.53624,7140000.0
2008-03-19 12:03:00,3.53164,3.53639,3.53085,3.53593,4520000.0
2008-03-19 12:04:00,3.53744,3.53744,3.52949,3.53562,6380000.0
2008-03-19 12:05:00,3.5367,3.5367,3.53034,3.53131,4890000.0
2008-03-19 12:06:00,3.53074,3.53502,3.52505,3.52505,4880000.0
2008-03-19 12:07:00,3.5282,3.53741,3.52658,3.53174,5630000.0
2008-03-19 12:08:00,3.53093,3.53507,3.52348,3.53507,4510000.0
2008-03-19 12:09:00,3.53127,3.53671,3.52723,3.53648,4880000.0
2008-03-19 12:10:00,3.53519,3.53519,3.5297,3.53074,3770000.0
2008-03-19 12:11:00,3.53433,3.53654,3.52636,3.52636,4880000.0
2008-03-19 12:12:00,3.5341,3.53455,3.52908,3.52913,6760000.0
2008-03-19 12:13:00,3.53238,3.53319,3.52793,3.52906,3770000.0
2008-03-19 12:14:00,3.53493,3.53647,3.52649,3.53504,6020000.0
2008-03-19 12:15:00,3.53526,3.5363,3.52916,3.53603,9030000.0
2008-03-19 12:16:00,3.52842,3.5347,3.52842,3.53075,4880000.0
2008-03-19 12:17:00,3.53342,3.53517,3.52955,3.53042,4140000.0
2008-03-19 12:18:00,3.5341,3.5341,3.52748,3.52983,5270000.0
2008-03-19 12:19:00,3.53417,3.53456,3.52425,3.52908,4880000.0
2008-03-19 12:20:00,3.53438,3.53439,3.52941,3.53199,5260000.0
2008-03-19 12:21:00,3.53504,3.53592,3.52896,3.52896,6020000.0
2008-03-19 12:22:00,3.5295,3.53455,3.5295,3.53427,5260000.0
2008-03-19 12:23:00,3.53102,3.53582,3.52593,3.52776,4150000.0
2008-03-19 12:24:00,3.52932,3.53605,3.52414,3.5352,7140000.0
2008-03-19 12:25:00,3.52509,3.53191,3.52117,3.52792,10140000.0
2008-03-19 12:26:00,3.52782,3.53495,3.52433,3.52471,8640000.0
2008-03-19 12:27:00,3.53088,3.53393,3.52406,3.53393,5270000.0
2008-03-19 12:28:00,3.53221,3.53251,3.52619,3.53226,5630000.0
2008-03-19 12:29:00,3.53148,3.53153,3.5245,3.53153,6390000.0
2008-03-19 12:30:00,3.53071,3.53071,3.51758,3.52957,17290000.0
2008-03-19 12:31:00,3.52669,3.53184,3.52574,3.53184,5640000.0
2008-03-19 12:32:00,3.51982,3.53041,3.51982,3.52656,7500000.0
2008-03-19 12:33:00,3.52782,3.53074,3.51887,3.53055,5630000.0
2008-03-19 12:34:00,3.52711,3.53193,3.52579,3.53193,5260000.0
2008-03-19 12:35:00,3.52822,3.53324,3.52598,3.53136,4520000.0
2008-03-19 12:36:00,3.52938,3.53192,3.52011,3.52814,4510000.0
2008-03-19 12:37:00,3.5309,3.53172,3.52182,3.53161,7140000.0
2008-03-19 12:38:00,3.52798,3.53096,3.52687,3.53096,4520000.0
2008-03-19 12:39:00,3.51872,3.53105,3.51842,3.52849,6770000.0
2008-03-19 12:40:00,3.51945,3.52956,3.51945,3.52895,4520000.0
2008-03-19 12:41:00,3.52582,3.53281,3.51962,3.53023,6010000.0
2008-03-19 12:42:00,3.52456,3.53006,3.51902,3.53006,7900000.0
2008-03-19 12:43:00,3.52832,3.52833,3.52297,3.52667,5640000.0
2008-03-19 12:44:00,3.52495,3.53184,3.52051,3.5311,3770000.0
2008-03-19 12:45:00,3.52856,3.52918,3.51812,3.52489,6000000.0
2008-03-19 12:46:00,3.52898,3.52954,3.51815,3.52903,4520000.0
2008-03-19 12:47:00,3.53148,3.53148,3.52182,3.52532,4140000.0
2008-03-19 12:48:00,3.52119,3.53009,3.52119,3.52578,4890000.0
2008-03-19 12:49:00,3.52286,3.52617,3.51427,3.52043,5250000.0
2008-03-19 12:50:00,3.52614,3.52969,3.5175,3.52586,4880000.0
2008-03-19 12:51:00,3.52869,3.52869,3.52239,3.52864,5630000.0
2008-03-19 12:52:00,3.52922,3.52976,3.52166,3.52893,4520000.0
2008-03-19 12:53:00,3.52901,3.52951,3.51946,3.52951,6010000.0
2008-03-19 12:54:00,3.52751,3.53068,3.52081,3.53068,5260000.0
2008-03-19 12:55:00,3.52591,3.52811,3.52591,3.52715,4880000.0
2008-03-19 12:56:00,3.52657,3.53132,3.52484,3.52675,6010000.0
2008-03-19 12:57:00,3.52165,3.53173,3.51963,3.53173,10140000.0
2008-03-19 12:58:00,3.52701,3.53124,3.52187,3.52187,6770000.0
2008-03-19 12:59:00,3.53087,3.53126,3.52034,3.52979,4150000.0
2008-03-19 13:00:00,3.52946,3.53091,3.52434,3.52637,7520000.0
2008-03-19 13:01:00,3.52756,3.53279,3.52288,3.5317,8260000.0
2008-03-19 13:02:00,3.52446,3.5332,3.52213,3.5306,4890000.0
2008-03-19 13:03:00,3.52458,3.52828,3.51584,3.52828,7890000.0
2008-03-19 13:04:00,3.5284,3.5291,3.51988,3.52634,5260000.0
2008-03-19 13:05:00,3.52543,3.52975,3.51996,3.52639,4890000.0
2008-03-19 13:06:00,3.52655,3.53004,3.51976,3.52682,6010000.0
2008-03-19 13:07:00,3.526,3.52978,3.52381,3.52381,4510000.0
2008-03-19 13:08:00,3.529,3.52993,3.52432,3.52543,5650000.0
2008-03-19 13:09:00,3.52615,3.53271,3.52202,3.53161,11670000.0
2008-03-19 13:10:00,3.527,3.52886,3.5225,3.52886,4880000.0
2008-03-19 13:11:00,3.52727,3.53131,3.52165,3.53131,4510000.0
2008-03-19 13:12:00,3.5306,3.53302,3.52261,3.52692,6770000.0
2008-03-19 13:13:00,3.5265,3.52841,3.51703,3.52841,5280000.0
2008-03-19 13:14:00,3.53316,3.53456,3.52361,3.52749,8270000.0
2008-03-19 13:15:00,3.52636,3.53022,3.52433,3.52506,6770000.0
2008-03-19 13:16:00,3.52423,3.52916,3.51847,3.52655,6000000.0
2008-03-19 13:17:00,3.52652,3.53091,3.52541,3.52916,6400000.0
2008-03-19 13:18:00,3.52941,3.53065,3.51897,3.52999,6390000.0
2008-03-19 13:19:00,3.51894,3.52866,3.51697,3.52789,7140000.0
2008-03-19 13:20:00,3.52545,3.52591,3.5173,3.52368,6010000.0
2008-03-19 13:21:00,3.52838,3.5307,3.51999,3.52638,7510000.0
2008-03-19 13:22:00,3.52846,3.52891,3.5205,3.52646,5640000.0
2008-03-19 13:23:00,3.5266,3.53196,3.52327,3.5289,6390000.0
2008-03-19 13:24:00,3.52553,3.53184,3.52179,3.53184,4510000.0
2008-03-19 13:25:00,3.53035,3.53182,3.52156,3.53182,6010000.0
2008-03-19 13:26:00,3.52977,3.53194,3.52437,3.52974,5260000.0
2008-03-19 13:27:00,3.53106,3.53113,3.52498,3.52754,5640000.0
2008-03-19 13:28:00,3.52828,3.53082,3.52441,3.53082,7140000.0
2008-03-19 13:29:00,3.53019,3.53089,3.52372,3.53058,3770000.0
2008-03-19 13:30:00,3.52695,3.5313,3.52482,3.5297,6770000.0
2008-03-19 13:31:00,3.52596,3.53089,3.52233,3.52929,4140000.0
2008-03-19 13:32:00,3.53099,3.53099,3.52525,3.5306,5260000.0
2008-03-19 13:33:00,3.52764,3.53293,3.51988,3.52575,11270000.0
2008-03-19 13:34:00,3.53008,3.53066,3.52209,3.52581,6400000.0
2008-03-19 13:35:00,3.52909,3.5333,3.52075,3.53024,4890000.0
2008-03-19 13:36:00,3.52672,3.53139,3.51975,3.53139,6020000.0
2008-03-19 13:37:00,3.53218,3.53218,3.52208,3.532,6760000.0
2008-03-19 13:38:00,3.53196,3.53196,3.52702,3.52702,4510000.0
2008-03-19 13:39:00,3.53214,3.53214,3.52357,3.52474,3770000.0
2008-03-19 13:40:00,3.52249,3.53147,3.51974,3.53147,6020000.0
2008-03-19 13:41:00,3.53105,3.53113,3.52185,3.53104,6380000.0
2008-03-19 13:42:00,3.52665,3.53072,3.51919,3.53047,6010000.0
2008-03-19 13:43:00,3.52557,3.53167,3.52052,3.53167,5640000.0
2008-03-19 13:44:00,3.53299,3.53358,3.52374,3.52728,9020000.0
2008-03-19 13:45:00,3.53109,3.53137,3.52273,3.52671,7140000.0
2008-03-19 13:46:00,3.53048,3.53048,3.51768,3.52357,9020000.0
2008-03-19 13:47:00,3.53027,3.53074,3.52319,3.52644,5260000.0
2008-03-19 13:48:00,3.5249,3.53168,3.51931,3.53168,5640000.0
2008-03-19 13:49:00,3.52609,3.53025,3.52609,3.52994,5260000.0
2008-03-19 13:50:00,3.52302,3.5292,3.52047,3.52821,6770000.0
2008-03-19 13:51:00,3.53198,3.53198,3.52614,3.52807,3770000.0
2008-03-19 13:52:00,3.52388,3.53092,3.52388,3.52467,6380000.0
2008-03-19 13:53:00,3.52771,3.53436,3.52556,3.52712,9020000.0
2008-03-19 13:54:00,3.52461,3.53237,3.52164,3.52313,12420000.0
2008-03-19 13:55:00,3.53203,3.53257,3.52528,3.53188,6770000.0
2008-03-19 13:56:00,3.53123,3.53393,3.52626,3.5307,5250000.0
2008-03-19 13:57:00,3.52861,3.5321,3.52225,3.52563,5640000.0
2008-03-19 13:58:00,3.52474,3.53235,3.52471,3.53235,5260000.0
2008-03-19 13:59:00,3.52786,3.53257,3.52344,3.5291,6400000.0
2008-03-19 14:00:00,3.53136,3.53136,3.52153,3.52714,10900000.0
2008-03-19 14:01:00,3.52581,3.53162,3.52075,3.53162,4140000.0
2008-03-19 14:02:00,3.52774,3.53158,3.5179,3.52819,5650000.0
2008-03-19 14:03:00,3.53381,3.53475,3.52426,3.53268,10910000.0
2008-03-19 14:04:00,3.53236,3.53236,3.52367,3.52422,4880000.0
2008-03-19 14:05:00,3.52342,3.53194,3.52107,3.53142,5630000.0
2008-03-19 14:06:00,3.53127,3.53127,3.52073,3.527,9760000.0
2008-03-19 14:07:00,3.53251,3.53327,3.52474,3.532,6760000.0
2008-03-19 14:08:00,3.52318,3.53267,3.52318,3.53267,5260000.0
2008-03-19 14:09:00,3.52847,3.53303,3.52646,3.52936,6000000.0
2008-03-19 14:10:00,3.53084,3.53084,3.51787,3.52637,6390000.0
2008-03-19 14:11:00,3.52593,3.53153,3.52162,3.52749,7140000.0
2008-03-19 14:12:00,3.52768,3.53237,3.52122,3.53055,6760000.0
2008-03-19 14:13:00,3.52758,3.53201,3.52419,3.52853,6390000.0
2008-03-19 14:14:00,3.53078,3.53078,3.52006,3.52925,4880000.0
2008-03-19 14:15:00,3.53139,3.5325,3.52682,3.52996,8650000.0
2008-03-19 14:16:00,3.53219,3.53332,3.52301,3.53332,7130000.0
2008-03-19 14:17:00,3.53067,3.53135,3.52205,3.53135,4900000.0
2008-03-19 14:18:00,3.52722,3.5293,3.52171,3.5293,5640000.0
2008-03-19 14:19:00,3.53114,3.53114,3.52359,3.52619,5260000.0
2008-03-19 14:20:00,3.52312,3.53035,3.52156,3.52156,4890000.0
2008-03-19 14:21:00,3.52583,3.53006,3.52166,3.53006,6010000.0
2008-03-19 14:22:00,3.52772,3.53056,3.52173,3.52743,6030000.0
2008-03-19 14:23:00,3.52714,3.53299,3.52714,3.52753,7880000.0
2008-03-19 14:24:00,3.52749,3.53243,3.52092,3.5313,9390000.0
2008-03-19 14:25:00,3.53112,3.53183,3.52148,3.52839,9780000.0
2008-03-19 14:26:00,3.52784,3.53404,3.52784,3.52826,4520000.0
2008-03-19 14:27:00,3.53401,3.53409,3.52151,3.52554,6010000.0
2008-03-19 14:28:00,3.52718,3.53201,3.52555,3.52785,7140000.0
2008-03-19 14:29:00,3.53166,3.53458,3.5261,3.53458,3770000.0
2008-03-19 14:30:00,3.53368,3.53428,3.52384,3.53428,7520000.0
2008-03-19 14:31:00,3.53049,3.53273,3.5241,3.52781,6770000.0
2008-03-19 14:32:00,3.52413,3.53358,3.51992,3.53042,7890000.0
2008-03-19 14:33:00,3.52896,3.53127,3.5249,3.53055,6770000.0
2008-03-19 14:34:00,3.52768,3.53163,3.52612,3.53163,4510000.0
2008-03-19 14:35:00,3.53229,3.53344,3.52364,3.53344,5260000.0
2008-03-19 14:36:00,3.52839,3.53279,3.52537,3.52741,6770000.0
2008-03-19 14:37:00,3.52852,3.53001,3.52606,3.52606,5260000.0
2008-03-19 14:38:00,3.53077,3.53106,3.52247,3.53092,5650000.0
2008-03-19 14:39:00,3.5275,3.53242,3.52565,3.53184,6000000.0
2008-03-19 14:40:00,3.5273,3.53256,3.52636,3.53256,3770000.0
2008-03-19 14:41:00,3.52929,3.5327,3.52326,3.53155,4510000.0
2008-03-19 14:42:00,3.53224,3.53257,3.52081,3.52599,7140000.0
2008-03-19 14:43:00,3.53137,3.53329,3.52586,3.52979,7500000.0
2008-03-19 14:44:00,3.53188,3.53188,3.52232,3.52642,6790000.0
2008-03-19 14:45:00,3.53062,3.53329,3.52064,3.53329,7880000.0
2008-03-19 14:46:00,3.52248,3.53125,3.51954,3.52664,4900000.0
2008-03-19 14:47:00,3.52616,3.53225,3.52059,3.53006,7510000.0
2008-03-19 14:48:00,3.53073,3.53073,3.52294,3.5297,4520000.0
2008-03-19 14:49:00,3.53172,3.53181,3.52559,3.53065,7130000.0
2008-03-19 14:50:00,3.52697,3.53247,3.525,3.53247,9760000.0
2008-03-19 14:51:00,3.52665,3.53272,3.52665,3.52723,4890000.0
2008-03-19 14:52:00,3.53202,3.53202,3.52044,3.52148,5630000.0
2008-03-19 14:53:00,3.52863,3.53114,3.52517,3.52678,6010000.0
2008-03-19 14:54:00,3.52769,3.53171,3.52219,3.53097,5640000.0
2008-03-19 14:55:00,3.53122,3.53122,3.52215,3.52907,7130000.0
2008-03-19 14:56:00,3.5231,3.5312,3.52276,3.52276,6010000.0
2008-03-19 14:57:00,3.52573,3.53048,3.52114,3.53048,6390000.0
2008-03-19 14:58:00,3.52203,3.53116,3.51945,3.52225,6000000.0
2008-03-19 14:59:00,3.52891,3.52925,3.51819,3.52093,12390000.0
2008-03-19 15:00:00,3.52587,3.52894,3.52284,3.52429,9400000.0
2008-03-19 15:01:00,3.52792,3.52792,3.51794,3.5277,8260000.0
2008-03-19 15:02:00,3.52223,3.52822,3.51842,3.52797,6770000.0
2008-03-19 15:03:00,3.52829,3.52829,3.51782,3.52154,5270000.0
2008-03-19 15:04:00,3.52716,3.5278,3.51712,3.52673,8280000.0
2008-03-19 15:05:00,3.51958,3.5274,3.51801,3.5274,6010000.0
2008-03-19 15:06:00,3.52169,3.52766,3.51681,3.52666,7890000.0
2008-03-19 15:07:00,3.51885,3.52665,3.51885,3.52665,5260000.0
2008-03-19 15:08:00,3.5277,3.52869,3.52091,3.52091,4890000.0
2008-03-19 15:09:00,3.52639,3.52639,3.51695,3.52583,6760000.0
2008-03-19 15:10:00,3.52671,3.52671,3.51622,3.52614,8250000.0
2008-03-19 15:11:00,3.51735,3.52691,3.51667,3.52065,6000000.0
2008-03-19 15:12:00,3.52126,3.52556,3.52122,3.52458,5640000.0
2008-03-19 15:13:00,3.52323,3.52323,3.5121,3.51799,4140000.0
2008-03-19 15:14:00,3.52431,3.52431,3.51226,3.52327,14640000.0
2008-03-19 15:15:00,3.52134,3.524,3.51876,3.51876,4510000.0
2008-03-19 15:16:00,3.52076,3.52556,3.51657,3.52522,5260000.0
2008-03-19 15:17:00,3.52587,3.52587,3.51577,3.52535,8280000.0
2008-03-19 15:18:00,3.52474,3.52588,3.51591,3.52187,6760000.0
2008-03-19 15:19:00,3.52027,3.52562,3.51564,3.51564,3770000.0
2008-03-19 15:20:00,3.52459,3.52459,3.51364,3.52073,4890000.0
2008-03-19 15:21:00,3.52125,3.52792,3.5162,3.52753,9380000.0
2008-03-19 15:22:00,3.52121,3.52738,3.52098,3.52738,4510000.0
2008-03-19 15:23:00,3.5258,3.52726,3.51697,3.52719,7140000.0
2008-03-19 15:24:00,3.52212,3.52606,3.51589,3.52425,6390000.0
2008-03-19 15:25:00,3.52844,3.52844,3.52145,3.52208,4880000.0
2008-03-19 15:26:00,3.52621,3.52786,3.51517,3.52786,7130000.0
2008-03-19 15:27:00,3.52563,3.53003,3.51624,3.5228,10140000.0
2008-03-19 15:28:00,3.52425,3.52631,3.52059,3.5245,4140000.0
2008-03-19 15:29:00,3.52382,3.5264,3.51805,3.51881,6380000.0
2008-03-19 15:30:00,3.52854,3.52854,3.51858,3.51858,8640000.0
2008-03-19 15:31:00,3.52484,3.52979,3.5199,3.52224,5660000.0
2008-03-19 15:32:00,3.52562,3.5279,3.51685,3.5279,4510000.0
2008-03-19 15:33:00,3.52959,3.52959,3.52216,3.52888,4140000.0
2008-03-19 15:34:00,3.52789,3.5303,3.52022,3.52728,7140000.0
2008-03-19 15:35:00,3.52395,3.52949,3.52272,3.52328,6770000.0
2008-03-19 15:36:00,3.52945,3.52945,3.51561,3.52513,6020000.0
2008-03-19 15:37:00,3.53112,3.53125,3.52127,3.52127,5630000.0
2008-03-19 15:38:00,3.52498,3.53108,3.51721,3.53108,6760000.0
2008-03-19 15:39:00,3.53216,3.53216,3.52588,3.53202,4890000.0
2008-03-19 15:40:00,3.53105,3.53155,3.52127,3.53155,6020000.0
2008-03-19 15:41:00,3.52924,3.533,3.52119,3.533,8270000.0
2008-03-19 15:42:00,3.52575,3.53177,3.52391,3.52391,4890000.0
2008-03-19 15:43:00,3.52293,3.52962,3.52293,3.52962,4510000.0
2008-03-19 15:44:00,3.52847,3.53104,3.51973,3.53104,6770000.0
2008-03-19 15:45:00,3.52734,3.53088,3.51929,3.53088,4510000.0
2008-03-19 15:46:00,3.53222,3.53222,3.52068,3.53152,4890000.0
2008-03-19 15:47:00,3.52109,3.53019,3.52109,3.52714,7130000.0
2008-03-19 15:48:00,3.52661,3.53145,3.52474,3.52946,6020000.0
2008-03-19 15:49:00,3.52545,3.53022,3.52173,3.52509,3770000.0
2008-03-19 15:50:00,3.52738,3.52907,3.52374,3.52799,5250000.0
2008-03-19 15:51:00,3.52398,3.52679,3.52086,3.52429,7880000.0
2008-03-19 15:52:00,3.52681,3.5302,3.52103,3.52991,5640000.0
2008-03-19 15:53:00,3.52566,3.53067,3.52044,3.52044,6770000.0
2008-03-19 15:54:00,3.52677,3.53159,3.52468,3.52741,6400000.0
2008-03-19 15:55:00,3.52894,3.53108,3.52418,3.53055,4880000.0
2008-03-19 15:56:00,3.53067,3.53067,3.52693,3.53043,4150000.0
2008-03-19 15:57:00,3.52552,3.53073,3.52259,3.52259,5640000.0
2008-03-19 15:58:00,3.52742,3.53155,3.52677,3.53101,6770000.0
2008-03-19 15:59:00,3.52678,3.53047,3.5236,3.53,9040000.0
2008-03-19 16:00:00,3.53096,3.53096,3.52512,3.53003,5260000.0
2008-03-19 16:01:00,3.52637,3.52871,3.51643,3.52546,9770000.0
2008-03-19 16:02:00,3.52686,3.53177,3.52685,3.53078,4890000.0
2008-03-19 16:03:00,3.52724,3.53189,3.5268,3.53058,5260000.0
2008-03-19 16:04:00,3.52359,3.53172,3.51898,3.53166,6020000.0
2008-03-19 16:05:00,3.52513,3.53165,3.52381,3.53165,5640000.0
2008-03-19 16:06:00,3.53082,3.53092,3.51979,3.52574,9390000.0
2008-03-19 16:07:00,3.53178,3.53222,3.52496,3.52852,4510000.0
2008-03-19 16:08:00,3.5277,3.53106,3.52103,3.53012,6760000.0
2008-03-19 16:09:00,3.52661,3.52993,3.52371,3.52564,7140000.0
2008-03-19 16:10:00,3.53227,3.53345,3.5206,3.53345,9790000.0
2008-03-19 16:11:00,3.5227,3.53239,3.5227,3.53181,7140000.0
2008-03-19 16:12:00,3.52577,3.53189,3.5236,3.52873,7890000.0
2008-03-19 16:13:00,3.52594,3.53068,3.51931,3.53031,4880000.0
2008-03-19 16:14:00,3.53142,3.53142,3.51939,3.5265,4510000.0
2008-03-19 16:15:00,3.53035,3.53035,3.52449,3.526,4510000.0
2008-03-19 16:16:00,3.53238,3.53283,3.52302,3.53165,6760000.0
2008-03-19 16:17:00,3.52458,3.53191,3.52268,3.53191,4880000.0
2008-03-19 16:18:00,3.53213,3.53213,3.52095,3.52361,8650000.0
2008-03-19 16:19:00,3.53087,3.53197,3.52818,3.53197,4520000.0
2008-03-19 16:20:00,3.52617,3.53056,3.52074,3.52875,6390000.0
2008-03-19 16:21:00,3.52727,3.53265,3.52392,3.53265,6380000.0
2008-03-19 16:22:00,3.52978,3.53238,3.52386,3.52949,4510000.0
2008-03-19 16:23:00,3.53305,3.53354,3.53099,3.53277,7510000.0
2008-03-19 16:24:00,3.52723,3.53381,3.52665,3.53288,6400000.0
2008-03-19 16:25:00,3.53126,3.53321,3.52587,3.53321,4510000.0
2008-03-19 16:26:00,3.5339,3.5339,3.52219,3.53208,5260000.0
2008-03-19 16:27:00,3.52727,3.53238,3.51971,3.53238,12020000.0
2008-03-19 16:28:00,3.53439,3.53439,3.52693,3.53346,6770000.0
2008-03-19 16:29:00,3.53563,3.53563,3.52797,3.53124,5260000.0
2008-03-19 16:30:00,3.53219,3.53582,3.53041,3.53582,4140000.0
2008-03-19 16:31:00,3.53179,3.53768,3.5285,3.53428,12030000.0
2008-03-19 16:32:00,3.53355,3.53543,3.52832,3.53292,5260000.0
2008-03-19 16:33:00,3.53609,3.53609,3.52339,3.52966,5260000.0
2008-03-19 16:34:00,3.53345,3.53589,3.52413,3.53589,5260000.0
2008-03-19 16:35:00,3.53579,3.53941,3.5271,3.52724,12410000.0
2008-03-19 16:36:00,3.53564,3.53824,3.52914,3.53824,5260000.0
2008-03-19 16:37:00,3.53627,3.53627,3.5296,3.53461,4510000.0
2008-03-19 16:38:00,3.53063,3.5363,3.52606,3.53516,10150000.0
2008-03-19 16:39:00,3.53526,3.53839,3.52965,3.53439,6390000.0
2008-03-19 16:40:00,3.5321,3.53773,3.53058,3.53772,7140000.0
2008-03-19 16:41:00,3.53035,3.53735,3.52756,3.53735,6390000.0
2008-03-19 16:42:00,3.52833,3.53819,3.52833,3.53394,5270000.0
2008-03-19 16:43:00,3.53648,3.53664,3.52732,3.53664,5260000.0
2008-03-19 16:44:00,3.53261,3.53736,3.52617,3.53605,4520000.0
2008-03-19 16:45:00,3.53415,3.537,3.52854,3.53404,6390000.0
2008-03-19 16:46:00,3.52674,3.53536,3.52674,3.53391,7510000.0
2008-03-19 16:47:00,3.53081,3.53758,3.52945,3.53131,6760000.0
2008-03-19 16:48:00,3.52497,3.53458,3.52497,3.53168,5630000.0
2008-03-19 16:49:00,3.53171,3.53579,3.52492,3.53341,7890000.0
2008-03-19 16:50:00,3.53657,3.53657,3.53072,3.53445,4140000.0
2008-03-19 16:51:00,3.53472,3.53472,3.52041,3.53202,5650000.0
2008-03-19 16:52:00,3.52472,3.53336,3.52306,3.53336,7900000.0
2008-03-19 16:53:00,3.53431,3.53459,3.52911,3.52911,4520000.0
2008-03-19 16:54:00,3.52588,3.53692,3.52588,3.53166,6390000.0
2008-03-19 16:55:00,3.53271,3.5332,3.5239,3.5332,5630000.0
2008-03-19 16:56:00,3.53005,3.53231,3.52393,3.52425,4900000.0
2008-03-19 16:57:00,3.5314,3.53407,3.52235,3.52235,4880000.0
2008-03-19 16:58:00,3.52837,3.53355,3.52837,3.53161,5280000.0
2008-03-19 16:59:00,3.53261,3.53273,3.51997,3.53066,10890000.0
2008-03-19 17:00:00,3.53467,3.53467,3.52459,3.52459,8260000.0
2008-03-19 17:01:00,3.53314,3.53321,3.52346,3.52658,6770000.0
2008-03-19 17:02:00,3.53023,3.53575,3.52884,3.53575,6010000.0
2008-03-19 17:03:00,3.52949,3.53173,3.52453,3.52927,4140000.0
2008-03-19 17:04:00,3.52909,3.53329,3.52081,3.52579,5270000.0
2008-03-19 17:05:00,3.52827,3.53387,3.52827,3.52873,4520000.0
2008-03-19 17:06:00,3.53267,3.53267,3.52329,3.52329,6030000.0
2008-03-19 17:07:00,3.53046,3.53132,3.52281,3.52728,9010000.0
2008-03-19 17:08:00,3.52641,3.53343,3.51955,3.53343,5270000.0
2008-03-19 17:09:00,3.5337,3.5337,3.52042,3.53167,7900000.0
2008-03-19 17:10:00,3.53356,3.53356,3.5249,3.53285,4890000.0
2008-03-19 17:11:00,3.52817,3.53203,3.52005,3.53203,7140000.0
2008-03-19 17:12:00,3.53446,3.53446,3.52474,3.52978,5270000.0
2008-03-19 17:13:00,3.53266,3.53266,3.52584,3.5296,5260000.0
2008-03-19 17:14:00,3.52795,3.53249,3.52506,3.52795,12020000.0
2008-03-19 17:15:00,3.53493,3.53493,3.52619,3.5316,10530000.0
2008-03-19 17:16:00,3.52578,3.53283,3.52369,3.53245,7510000.0
2008-03-19 17:17:00,3.53396,3.53491,3.52826,3.52846,5270000.0
2008-03-19 17:18:00,3.53245,3.53282,3.52349,3.52349,4510000.0
2008-03-19 17:19:00,3.5245,3.53326,3.5245,3.53156,4520000.0
2008-03-19 17:20:00,3.53313,3.53378,3.52486,3.53378,5250000.0
2008-03-19 17:21:00,3.53254,3.53314,3.52216,3.53006,6020000.0
2008-03-19 17:22:00,3.52805,3.53457,3.5246,3.53455,10540000.0
2008-03-19 17:23:00,3.53465,3.53465,3.52522,3.53396,6010000.0
2008-03-19 17:24:00,3.5289,3.53306,3.52339,3.53306,9410000.0
2008-03-19 17:25:00,3.52946,3.53435,3.52318,3.52555,6400000.0
2008-03-19 17:26:00,3.534,3.53412,3.52753,3.53405,6010000.0
2008-03-19 17:27:00,3.53407,3.53412,3.52326,3.52913,7900000.0
2008-03-19 17:28:00,3.52242,3.53276,3.52137,3.53043,6770000.0
2008-03-19 17:29:00,3.53212,3.53306,3.52086,3.5325,7510000.0
2008-03-19 17:30:00,3.53274,3.53664,3.52511,3.52511,5640000.0
2008-03-19 17:31:00,3.53229,3.53328,3.52376,3.53264,6770000.0
2008-03-19 17:32:00,3.53196,3.53333,3.52641,3.53201,6390000.0
2008-03-19 17:33:00,3.5287,3.53112,3.51963,3.53112,11280000.0
2008-03-19 17:34:00,3.5318,3.5318,3.52332,3.52621,4140000.0
2008-03-19 17:35:00,3.53261,3.53406,3.5239,3.53269,8650000.0
2008-03-19 17:36:00,3.53279,3.53441,3.52293,3.53211,7140000.0
2008-03-19 17:37:00,3.52461,3.53421,3.52461,3.52838,7130000.0
2008-03-19 17:38:00,3.52719,3.53302,3.52131,3.53302,15020000.0
2008-03-19 17:39:00,3.53093,3.53093,3.52058,3.52822,8640000.0
2008-03-19 17:40:00,3.52921,3.53423,3.52201,3.53003,10890000.0
2008-03-19 17:41:00,3.52857,3.5341,3.52456,3.53394,5270000.0
2008-03-19 17:42:00,3.52379,3.53251,3.52146,3.52818,10910000.0
2008-03-19 17:43:00,3.52735,3.5313,3.52036,3.52776,14640000.0
2008-03-19 17:44:00,3.5324,3.5324,3.52388,3.52777,4140000.0
2008-03-19 17:45:00,3.52788,3.53355,3.51953,3.53355,9010000.0
2008-03-19 17:46:00,3.52721,3.5334,3.52531,3.5334,5630000.0
2008-03-19 17:47:00,3.52959,3.53254,3.52567,3.5309,6400000.0
2008-03-19 17:48:00,3.53155,3.53155,3.5267,3.5267,4510000.0
2008-03-19 17:49:00,3.53228,3.53399,3.52714,3.5307,4880000.0
2008-03-19 17:50:00,3.52984,3.53131,3.5229,3.53125,7140000.0
2008-03-19 17:51:00,3.52374,3.53446,3.52274,3.52838,7880000.0
2008-03-19 17:52:00,3.53166,3.53231,3.52451,3.53046,5650000.0
2008-03-19 17:53:00,3.52767,3.53123,3.52074,3.53123,3750000.0
2008-03-19 17:54:00,3.53097,3.5319,3.5268,3.53155,4890000.0
2008-03-19 17:55:00,3.52883,3.53538,3.52302,3.53322,8270000.0
2008-03-19 17:56:00,3.53086,3.53301,3.52098,3.52616,6770000.0
2008-03-19 17:57:00,3.52685,3.53232,3.52058,3.52783,9400000.0
2008-03-19 17:58:00,3.53099,3.53194,3.52284,3.53076,8650000.0
2008-03-19 17:59:00,3.53172,3.53248,3.52137,3.53248,11650000.0
2008-03-19 18:00:00,3.53172,3.53321,3.52097,3.52719,13550000.0
2008-03-19 18:01:00,3.52446,3.5317,3.52446,3.52787,5250000.0
2008-03-19 18:02:00,3.53164,3.53315,3.52169,3.53231,10520000.0
2008-03-19 18:03:00,3.53289,3.53289,3.52222,3.52306,4890000.0
2008-03-19 18:04:00,3.52833,3.53147,3.52179,3.52492,10520000.0
2008-03-19 18:05:00,3.5301,3.53147,3.51817,3.5309,10140000.0
2008-03-19 18:06:00,3.53246,3.53299,3.52161,3.52418,6770000.0
2008-03-19 18:07:00,3.52721,3.53265,3.52154,3.53265,4510000.0
2008-03-19 18:08:00,3.52652,3.53398,3.52152,3.53337,6770000.0
2008-03-19 18:09:00,3.52956,3.53204,3.52693,3.53204,4140000.0
2008-03-19 18:10:00,3.53064,3.53283,3.52737,3.53203,6400000.0
2008-03-19 18:11:00,3.53291,3.53291,3.52479,3.52744,4880000.0
2008-03-19 18:12:00,3.53272,3.53272,3.52311,3.52974,10150000.0
2008-03-19 18:13:00,3.53367,3.53367,3.52719,3.53156,5250000.0
2008-03-19 18:14:00,3.53388,3.53388,3.52055,3.53239,9780000.0
2008-03-19 18:15:00,3.5223,3.52967,3.49905,3.52967,6780000.0
2008-03-19 18:16:00,3.52312,3.53224,3.52312,3.53124,8650000.0
2008-03-19 18:17:00,3.53091,3.53326,3.52721,3.53249,4140000.0
2008-03-19 18:18:00,3.53392,3.53612,3.52169,3.52516,6400000.0
2008-03-19 18:19:00,3.52811,3.5365,3.52572,3.52927,6770000.0
2008-03-19 18:20:00,3.52774,3.53174,3.5273,3.5273,4140000.0
2008-03-19 18:21:00,3.52932,3.5301,3.51939,3.52766,11650000.0
2008-03-19 18:22:00,3.53347,3.53347,3.52317,3.53316,6390000.0
2008-03-19 18:23:00,3.53261,3.53261,3.52414,3.52696,4140000.0
2008-03-19 18:24:00,3.52806,3.53061,3.51777,3.53061,16900000.0
2008-03-19 18:25:00,3.52795,3.53194,3.52327,3.52611,7140000.0
2008-03-19 18:26:00,3.53142,3.53178,3.52136,3.52703,9770000.0
2008-03-19 18:27:00,3.52644,3.53345,3.52644,3.53345,4510000.0
2008-03-19 18:28:00,3.53366,3.53366,3.52601,3.53238,5250000.0
2008-03-19 18:29:00,3.53535,3.53535,3.52442,3.53214,7140000.0
2008-03-19 18:30:00,3.53414,3.53701,3.52358,3.53701,6390000.0
2008-03-19 18:31:00,3.52968,3.5362,3.52968,3.53517,6010000.0
2008-03-19 18:32:00,3.53635,3.53635,3.52605,3.52605,4890000.0
2008-03-19 18:33:00,3.53225,3.53721,3.52731,3.53587,7140000.0
2008-03-19 18:34:00,3.52555,3.53495,3.52555,3.53462,6000000.0
2008-03-19 18:35:00,3.52801,3.53524,3.52725,3.53524,9760000.0
2008-03-19 18:36:00,3.52998,3.53832,3.52686,3.53832,4880000.0
2008-03-19 18:37:00,3.53053,3.53643,3.52559,3.53637,10900000.0
2008-03-19 18:38:00,3.53098,3.53585,3.52732,3.53119,9780000.0
2008-03-19 18:39:00,3.53639,3.53639,3.526,3.53628,7140000.0
2008-03-19 18:40:00,3.52441,3.53349,3.52441,3.53349,4890000.0
2008-03-19 18:41:00,3.53542,3.53637,3.52608,3.53489,4520000.0
2008-03-19 18:42:00,3.53121,3.53459,3.52643,3.53115,7890000.0
2008-03-19 18:43:00,3.53541,3.53541,3.5285,3.53097,5260000.0
2008-03-19 18:44:00,3.5362,3.53708,3.52832,3.53708,4140000.0
2008-03-19 18:45:00,3.53396,3.53905,3.5267,3.53905,7140000.0
2008-03-19 18:46:00,3.53354,3.53886,3.52851,3.53886,7140000.0
2008-03-19 18:47:00,3.53585,3.53833,3.52781,3.53833,6750000.0
2008-03-19 18:48:00,3.53215,3.53749,3.53163,3.53673,4910000.0
2008-03-19 18:49:00,3.53002,3.53731,3.53002,3.53728,6010000.0
2008-03-19 18:50:00,3.5328,3.53622,3.52465,3.53214,7520000.0
2008-03-19 18:51:00,3.53402,3.5349,3.52691,3.53292,4510000.0
2008-03-19 18:52:00,3.53497,3.54147,3.53143,3.54063,7150000.0
2008-03-19 18:53:00,3.53382,3.53696,3.52427,3.52582,8650000.0
2008-03-19 18:54:00,3.53768,3.53802,3.53093,3.53643,8650000.0
2008-03-19 18:55:00,3.53864,3.53864,3.53035,3.53851,4510000.0
2008-03-19 18:56:00,3.53415,3.53798,3.53257,3.53768,4520000.0
2008-03-19 18:57:00,3.53858,3.53858,3.52785,3.53339,4880000.0
2008-03-19 18:58:00,3.53645,3.53805,3.52855,3.5374,7890000.0
2008-03-19 18:59:00,3.53522,3.54063,3.53276,3.53607,6390000.0
2008-03-19 19:00:00,3.54036,3.5405,3.52986,3.5405,11630000.0
2008-03-19 19:01:00,3.53971,3.54007,3.53176,3.53554,5630000.0
2008-03-19 19:02:00,3.53702,3.54093,3.53557,3.53993,6020000.0
2008-03-19 19:03:00,3.54051,3.54055,3.53132,3.53904,3400000.0
2008-03-19 19:04:00,3.53839,3.54131,3.53394,3.54131,6020000.0
2008-03-19 19:05:00,3.5322,3.54067,3.53093,3.53534,4510000.0
2008-03-19 19:06:00,3.53682,3.54244,3.53258,3.54218,10920000.0
2008-03-19 19:07:00,3.53625,3.54118,3.53625,3.53739,4510000.0
2008-03-19 19:08:00,3.53386,3.54159,3.53038,3.53972,4890000.0
2008-03-19 19:09:00,3.53354,3.53927,3.52814,3.53207,10520000.0
2008-03-19 19:10:00,3.52824,3.53838,3.52817,3.53702,4150000.0
2008-03-19 19:11:00,3.53405,3.53834,3.52944,3.53264,7130000.0
2008-03-19 19:12:00,3.53658,3.53691,3.52559,3.53691,8660000.0
2008-03-19 19:13:00,3.53719,3.53758,3.53205,3.53523,5630000.0
2008-03-19 19:14:00,3.5383,3.53914,3.52959,3.53366,12390000.0
2008-03-19 19:15:00,3.53876,3.54043,3.53141,3.53396,4900000.0
2008-03-19 19:16:00,3.53205,3.5391,3.52924,3.52924,6400000.0
2008-03-19 19:17:00,3.53724,3.53724,3.53094,3.53554,5650000.0
2008-03-19 19:18:00,3.53004,3.5355,3.52651,3.5355,4880000.0
2008-03-19 19:19:00,3.53134,3.53861,3.52884,3.53363,5630000.0
2008-03-19 19:20:00,3.53219,3.53668,3.52734,3.53252,10520000.0
2008-03-19 19:21:00,3.53348,3.53927,3.531,3.53678,6020000.0
2008-03-19 19:22:00,3.53659,3.53659,3.52565,3.53476,7510000.0
2008-03-19 19:23:00,3.53192,3.53643,3.52654,3.53643,7510000.0
2008-03-19 19:24:00,3.53733,3.53805,3.53167,3.53596,5640000.0
2008-03-19 19:25:00,3.53144,3.53646,3.52965,3.53552,5640000.0
2008-03-19 19:26:00,3.5301,3.53542,3.52586,3.53542,6010000.0
2008-03-19 19:27:00,3.53758,3.53844,3.53146,3.5338,4880000.0
2008-03-19 19:28:00,3.53391,3.53766,3.53285,3.5364,4890000.0
2008-03-19 19:29:00,3.53371,3.53666,3.52775,3.52775,7880000.0
2008-03-19 19:30:00,3.53125,3.53833,3.5277,3.53643,9400000.0
2008-03-19 19:31:00,3.5284,3.54053,3.5284,3.53325,6400000.0
2008-03-19 19:32:00,3.5313,3.53573,3.52896,3.53233,3760000.0
2008-03-19 19:33:00,3.53041,3.53337,3.53041,3.53337,4140000.0
2008-03-19 19:34:00,3.52866,3.53888,3.52754,3.52754,6770000.0
2008-03-19 19:35:00,3.53216,3.53797,3.52742,3.52742,5250000.0
2008-03-19 19:36:00,3.53483,3.53594,3.52643,3.53094,4890000.0
2008-03-19 19:37:00,3.53071,3.53696,3.52577,3.52702,7140000.0
2008-03-19 19:38:00,3.53152,3.53664,3.52692,3.53649,9020000.0
2008-03-19 19:39:00,3.53273,3.53715,3.52846,3.52846,4510000.0
2008-03-19 19:40:00,3.53291,3.53948,3.52988,3.5379,6390000.0
2008-03-19 19:41:00,3.53708,3.53708,3.52941,3.52952,7130000.0
2008-03-19 19:42:00,3.53203,3.53341,3.52574,3.52602,5260000.0
2008-03-19 19:43:00,3.53683,3.53683,3.53147,3.53557,3770000.0
2008-03-19 19:44:00,3.53195,3.53612,3.5304,3.53596,6760000.0
2008-03-19 19:45:00,3.5311,3.5408,3.5297,3.53916,13190000.0
2008-03-19 19:46:00,3.52668,3.53738,3.52586,3.53738,9010000.0
2008-03-19 19:47:00,3.53686,3.53918,3.5279,3.53732,7510000.0
2008-03-19 19:48:00,3.5311,3.53504,3.53052,3.53469,3390000.0
2008-03-19 19:49:00,3.53216,3.53814,3.53216,3.5369,5630000.0
2008-03-19 19:50:00,3.5334,3.53592,3.53075,3.53592,6010000.0
2008-03-19 19:51:00,3.5336,3.53775,3.52747,3.53181,7140000.0
2008-03-19 19:52:00,3.53562,3.53948,3.5288,3.53736,4900000.0
2008-03-19 19:53:00,3.53342,3.53865,3.53075,3.53075,6770000.0
2008-03-19 19:54:00,3.53384,3.53712,3.52773,3.52773,6390000.0
2008-03-19 19:55:00,3.53108,3.53626,3.52643,3.53462,7880000.0
2008-03-19 19:56:00,3.53718,3.53718,3.53043,3.5365,5640000.0
2008-03-19 19:57:00,3.52651,3.53563,3.52651,3.53468,3750000.0
2008-03-19 19:58:00,3.53575,3.54098,3.52921,3.52921,10900000.0
2008-03-19 19:59:00,3.53703,3.53703,3.53125,3.53236,5260000.0
2008-03-19 20:00:00,3.53642,3.54167,3.53124,3.53315,13540000.0
2008-03-19 20:01:00,3.52899,3.53594,3.52899,3.53403,5630000.0
2008-03-19 20:02:00,3.53676,3.53701,3.52965,3.53605,6390000.0
2008-03-19 20:03:00,3.53718,3.53741,3.53164,3.53173,8260000.0
2008-03-19 20:04:00,3.53245,3.53308,3.52419,3.5301,5260000.0
2008-03-19 20:05:00,3.53126,3.54016,3.53126,3.53719,5630000.0
2008-03-19 20:06:00,3.53645,3.53645,3.52457,3.5308,5650000.0
2008-03-19 20:07:00,3.53694,3.53694,3.52727,3.53153,5640000.0
2008-03-19 20:08:00,3.53625,3.53804,3.52781,3.53556,8270000.0
2008-03-19 20:09:00,3.53618,3.53663,3.53007,3.53663,4510000.0
2008-03-19 20:10:00,3.53716,3.53716,3.52801,3.53314,5630000.0
2008-03-19 20:11:00,3.53277,3.53652,3.52939,3.53204,5250000.0
2008-03-19 20:12:00,3.53633,3.5364,3.52717,3.53382,7520000.0
2008-03-19 20:13:00,3.53561,3.53746,3.53188,3.53746,4510000.0
2008-03-19 20:14:00,3.53076,3.53861,3.52557,3.53743,9770000.0
2008-03-19 20:15:00,3.53194,3.54022,3.53194,3.5384,4900000.0
2008-03-19 20:16:00,3.53101,3.53656,3.53019,3.53019,7140000.0
2008-03-19 20:17:00,3.53661,3.53661,3.52471,3.52898,6380000.0
2008-03-19 20:18:00,3.5319,3.53834,3.52797,3.53266,9380000.0
2008-03-19 20:19:00,3.53582,3.53582,3.52132,3.5329,5270000.0
2008-03-19 20:20:00,3.53609,3.53609,3.52643,3.52672,4140000.0
2008-03-19 20:21:00,3.53223,3.53747,3.52719,3.53707,17670000.0
2008-03-19 20:22:00,3.5352,3.5352,3.52406,3.52406,7900000.0
2008-03-19 20:23:00,3.53568,3.53568,3.52636,3.52939,7150000.0
2008-03-19 20:24:00,3.53455,3.53455,3.52942,3.53027,4140000.0
2008-03-19 20:25:00,3.53138,3.53576,3.52786,3.53033,6380000.0
2008-03-19 20:26:00,3.52619,3.53658,3.52619,3.53524,5250000.0
2008-03-19 20:27:00,3.53506,3.53569,3.5315,3.53484,4880000.0
2008-03-19 20:28:00,3.53544,3.5361,3.52561,3.5347,4890000.0
2008-03-19 20:29:00,3.5354,3.53663,3.52687,3.53093,7890000.0
2008-03-19 20:30:00,3.53392,3.53885,3.52876,3.53625,7880000.0
2008-03-19 20:31:00,3.5302,3.53679,3.52597,3.53679,5630000.0
2008-03-19 20:32:00,3.5273,3.53666,3.5273,3.5299,4510000.0
2008-03-19 20:33:00,3.53723,3.53723,3.52841,3.53619,6380000.0
2008-03-19 20:34:00,3.53437,3.53614,3.52635,3.53114,9000000.0
2008-03-19 20:35:00,3.5268,3.5345,3.52605,3.52669,4890000.0
2008-03-19 20:36:00,3.53634,3.53718,3.53069,3.53529,7510000.0
2008-03-19 20:37:00,3.53507,3.53556,3.52659,3.53488,6770000.0
2008-03-19 20:38:00,3.53209,3.53522,3.52729,3.53522,3770000.0
2008-03-19 20:39:00,3.53276,3.5384,3.52917,3.5309,6770000.0
2008-03-19 20:40:00,3.53154,3.53657,3.5272,3.53612,4140000.0
2008-03-19 20:41:00,3.53085,3.53613,3.52915,3.52915,3760000.0
2008-03-19 20:42:00,3.53176,3.53661,3.52694,3.53661,5260000.0
2008-03-19 20:43:00,3.53574,3.53882,3.52759,3.532,6760000.0
2008-03-19 20:44:00,3.5306,3.53991,3.52818,3.53749,4900000.0
2008-03-19 20:45:00,3.53808,3.53808,3.52631,3.53229,4130000.0
2008-03-19 20:46:00,3.53539,3.53545,3.52459,3.53051,6380000.0
2008-03-19 20:47:00,3.53021,3.53537,3.52242,3.53426,9760000.0
2008-03-19 20:48:00,3.53561,3.53675,3.52533,3.53675,4140000.0
2008-03-19 20:49:00,3.52504,3.53508,3.52504,3.53229,5260000.0
2008-03-19 20:50:00,3.53468,3.53642,3.527,3.53574,6760000.0
2008-03-19 20:51:00,3.52953,3.53792,3.52953,3.5369,6030000.0
2008-03-19 20:52:00,3.53175,3.53668,3.52629,3.53012,7150000.0
2008-03-19 20:53:00,3.53141,3.53657,3.52657,3.53657,6000000.0
2008-03-19 20:54:00,3.53768,3.53768,3.52796,3.53058,6760000.0
2008-03-19 20:55:00,3.53431,3.53524,3.52543,3.53496,6410000.0
2008-03-19 20:56:00,3.52972,3.53571,3.52657,3.53156,5260000.0
2008-03-19 20:57:00,3.53072,3.53625,3.52646,3.53576,4880000.0
2008-03-19 20:58:00,3.527,3.5357,3.527,3.53469,4510000.0
2008-03-19 20:59:00,3.53122,3.53702,3.52715,3.5314,7130000.0
2008-03-19 21:00:00,3.53315,3.53715,3.52949,3.53343,4890000.0
2008-03-19 21:01:00,3.53492,3.53634,3.53083,3.53634,5660000.0
2008-03-19 21:02:00,3.53756,3.54049,3.53273,3.53776,7890000.0
2008-03-19 21:03:00,3.53591,3.53768,3.528,3.528,4130000.0
2008-03-19 21:04:00,3.53263,3.53826,3.52881,3.5361,4880000.0
2008-03-19 21:05:00,3.5362,3.53673,3.52963,3.53192,5260000.0
2008-03-19 21:06:00,3.5301,3.53401,3.52885,3.5296,6010000.0
2008-03-19 21:07:00,3.53371,3.5353,3.52625,3.52868,4520000.0
2008-03-19 21:08:00,3.53008,3.5342,3.52444,3.52444,3760000.0
2008-03-19 21:09:00,3.52948,3.53457,3.52753,3.53315,4520000.0
2008-03-19 21:10:00,3.53185,3.5357,3.52535,3.52535,6020000.0
2008-03-19 21:11:00,3.53512,3.53587,3.52934,3.52934,5630000.0
2008-03-19 21:12:00,3.53167,3.53675,3.53132,3.53132,5260000.0
2008-03-19 21:13:00,3.52934,3.5345,3.52796,3.52796,5630000.0
2008-03-19 21:14:00,3.53388,3.53539,3.52957,3.53401,7510000.0
2008-03-19 21:15:00,3.53735,3.53793,3.53134,3.5337,6020000.0
2008-03-19 21:16:00,3.53032,3.53721,3.52581,3.52581,5270000.0
2008-03-19 21:17:00,3.52694,3.53555,3.52694,3.52731,1880000.0
2008-03-19 21:18:00,3.53256,3.53525,3.52653,3.53462,4880000.0
2008-03-19 21:19:00,3.53475,3.53517,3.52999,3.53517,7880000.0
2008-03-19 21:20:00,3.53055,3.53505,3.52973,3.53503,4140000.0
2008-03-19 21:21:00,3.53173,3.53516,3.52453,3.53377,4150000.0
2008-03-19 21:22:00,3.53625,3.53673,3.52769,3.53509,4890000.0
2008-03-19 21:23:00,3.53362,3.53399,3.52504,3.53399,5630000.0
2008-03-19 21:24:00,3.52688,3.53693,3.52688,3.53132,3770000.0
2008-03-19 21:25:00,3.53791,3.53957,3.52881,3.53544,9770000.0
2008-03-19 21:26:00,3.53532,3.53583,3.52937,3.53421,7140000.0
2008-03-19 21:27:00,3.53596,3.53596,3.53073,3.53523,4880000.0
2008-03-19 21:28:00,3.52891,3.534,3.52476,3.52953,10520000.0
2008-03-19 21:29:00,3.52487,3.53557,3.52487,3.53072,5280000.0
2008-03-19 21:30:00,3.5343,3.53685,3.53198,3.53206,4510000.0
2008-03-19 21:31:00,3.52975,3.53503,3.52897,3.53026,4510000.0
2008-03-19 21:32:00,3.53404,3.53484,3.53404,3.53462,3380000.0
2008-03-19 21:33:00,3.53126,3.53808,3.52869,3.53216,7140000.0
2008-03-19 21:34:00,3.53543,3.53543,3.52778,3.53433,4510000.0
2008-03-19 21:35:00,3.53012,3.53582,3.52629,3.53554,6760000.0
2008-03-19 21:36:00,3.52973,3.5369,3.52665,3.52665,9010000.0
2008-03-19 21:37:00,3.53337,3.5336,3.52426,3.5336,7510000.0
2008-03-19 21:38:00,3.53655,3.53769,3.52708,3.53625,4890000.0
2008-03-19 21:39:00,3.53624,3.5364,3.52666,3.5364,5630000.0
2008-03-19 21:40:00,3.53612,3.53626,3.52641,3.53472,4880000.0
2008-03-19 21:41:00,3.53461,3.53643,3.52636,3.53562,6750000.0
2008-03-19 21:42:00,3.52786,3.54046,3.52606,3.53763,5260000.0
2008-03-19 21:43:00,3.53501,3.53634,3.5345,3.53566,6760000.0
2008-03-19 21:44:00,3.53036,3.53486,3.52792,3.53464,9390000.0
2008-03-19 21:45:00,3.53351,3.53784,3.5289,3.53435,5260000.0
2008-03-19 21:46:00,3.52741,3.53505,3.52741,3.53505,2640000.0
2008-03-19 21:47:00,3.535,3.535,3.52427,3.52565,7150000.0
2008-03-19 21:48:00,3.5366,3.5382,3.5279,3.53659,4890000.0
2008-03-19 21:49:00,3.53487,3.53703,3.53086,3.53142,5650000.0
2008-03-19 21:50:00,3.5355,3.53638,3.53095,3.53095,3770000.0
2008-03-19 21:51:00,3.53589,3.53607,3.53061,3.53552,7510000.0
2008-03-19 21:52:00,3.52403,3.53448,3.52403,3.53448,6430000.0
2008-03-19 21:53:00,3.53468,3.53616,3.53468,3.53524,3010000.0
2008-03-19 21:54:00,3.53392,3.53771,3.53143,3.53317,6390000.0
2008-03-19 21:55:00,3.5358,3.53586,3.52613,3.53569,6020000.0
2008-03-19 21:56:00,3.53371,3.53583,3.52864,3.52864,7130000.0
2008-03-19 21:57:00,3.52912,3.53564,3.52859,3.53531,9770000.0
2008-03-19 21:58:00,3.53144,3.53806,3.53144,3.53704,7140000.0
2008-03-19 21:59:00,3.53544,3.53707,3.52702,3.53636,9030000.0
2008-03-19 22:00:00,3.5293,3.53785,3.52846,3.53323,5250000.0
2008-03-19 22:01:00,3.53144,3.53491,3.52578,3.52983,6770000.0
2008-03-19 22:02:00,3.53552,3.53672,3.53011,3.53011,6380000.0
2008-03-19 22:03:00,3.5365,3.53675,3.52972,3.52972,5260000.0
2008-03-19 22:04:00,3.53618,3.53618,3.52591,3.53024,9390000.0
2008-03-19 22:05:00,3.52795,3.5388,3.52575,3.53069,6030000.0
2008-03-19 22:06:00,3.53637,3.53771,3.53231,3.53231,3380000.0
2008-03-19 22:07:00,3.53203,3.53702,3.52497,3.53136,6770000.0
2008-03-19 22:08:00,3.53316,3.53593,3.52842,3.53049,6020000.0
2008-03-19 22:09:00,3.53324,3.53522,3.52577,3.53193,7520000.0
2008-03-19 22:10:00,3.52962,3.53552,3.52606,3.53552,5260000.0
2008-03-19 22:11:00,3.53029,3.53897,3.53029,3.53576,6010000.0
2008-03-19 22:12:00,3.5352,3.5352,3.52895,3.53351,4890000.0
2008-03-19 22:13:00,3.53168,3.54043,3.52978,3.53587,4900000.0
2008-03-19 22:14:00,3.53541,3.53541,3.52391,3.52997,9780000.0
2008-03-19 22:15:00,3.53523,3.53989,3.53009,3.53582,7510000.0
2008-03-19 22:16:00,3.53038,3.53761,3.52632,3.53074,11290000.0
2008-03-19 22:17:00,3.53568,3.53596,3.52641,3.53596,9020000.0
2008-03-19 22:18:00,3.52967,3.53634,3.52499,3.52974,6400000.0
2008-03-19 22:19:00,3.53213,3.53552,3.52856,3.53487,5630000.0
2008-03-19 22:20:00,3.53105,3.5393,3.52915,3.53756,10890000.0
2008-03-19 22:22:00,3.53448,3.53591,3.52493,3.53117,7510000.0
2008-03-19 22:23:00,3.53309,3.536,3.52921,3.53338,4890000.0
2008-03-19 22:24:00,3.53104,3.53612,3.52672,3.53612,9780000.0
2008-03-19 22:25:00,3.53498,3.53557,3.5259,3.52893,3400000.0
2008-03-19 22:26:00,3.53663,3.53732,3.52822,3.53127,7530000.0
2008-03-19 22:27:00,3.53644,3.53724,3.53149,3.53149,4150000.0
2008-03-19 22:28:00,3.53473,3.53598,3.5291,3.53598,3780000.0
2008-03-19 22:29:00,3.53592,3.53592,3.52604,3.53144,5650000.0
2008-03-19 22:30:00,3.53452,3.53705,3.5314,3.5314,4880000.0
2008-03-19 22:31:00,3.53632,3.53632,3.53102,3.53489,3400000.0
2008-03-19 22:32:00,3.53457,3.53603,3.53058,3.53483,6400000.0
2008-03-19 22:33:00,3.53617,3.53617,3.52726,3.53127,4900000.0
2008-03-19 22:34:00,3.53566,3.53566,3.53058,3.53382,2630000.0
2008-03-19 22:35:00,3.53438,3.53591,3.52655,3.53552,6020000.0
2008-03-19 22:36:00,3.53092,3.53804,3.52529,3.52879,13140000.0
2008-03-19 22:37:00,3.53543,3.53603,3.52443,3.5318,4520000.0
2008-03-19 22:38:00,3.53662,3.53852,3.52861,3.53711,7890000.0
2008-03-19 22:39:00,3.53482,3.53625,3.52568,3.53539,7150000.0
2008-03-19 22:40:00,3.5323,3.53589,3.52543,3.53589,5640000.0
2008-03-19 22:41:00,3.52816,3.5356,3.52659,3.52659,5260000.0
2008-03-19 22:42:00,3.53248,3.53653,3.53007,3.53043,5630000.0
2008-03-19 22:43:00,3.5311,3.53524,3.52907,3.52907,4150000.0
2008-03-19 22:44:00,3.53343,3.53725,3.5272,3.5338,9030000.0
2008-03-19 22:45:00,3.53473,3.53774,3.53045,3.53045,4520000.0
2008-03-19 22:46:00,3.53239,3.5369,3.52764,3.53212,6380000.0
2008-03-19 22:47:00,3.52718,3.53571,3.52683,3.53112,6010000.0
2008-03-19 22:48:00,3.53148,3.53545,3.52847,3.53062,4140000.0
2008-03-19 22:49:00,3.53218,3.53816,3.52856,3.53484,5280000.0
2008-03-19 22:50:00,3.53146,3.53538,3.52641,3.52641,3770000.0
2008-03-19 22:51:00,3.5316,3.53668,3.52731,3.533,3400000.0
2008-03-19 22:52:00,3.53154,3.53504,3.53062,3.53079,4520000.0
2008-03-19 22:53:00,3.53519,3.53722,3.52794,3.53491,7520000.0
2008-03-19 22:54:00,3.5366,3.5374,3.52974,3.53341,3400000.0
2008-03-19 22:55:00,3.53839,3.53901,3.53439,3.53571,5260000.0
2008-03-19 22:56:00,3.53736,3.53798,3.52851,3.52851,6760000.0
2008-03-19 22:57:00,3.53815,3.53815,3.52836,3.53532,6010000.0
2008-03-19 22:58:00,3.53242,3.53726,3.53079,3.53627,6030000.0
2008-03-19 22:59:00,3.53636,3.53742,3.53255,3.53742,7530000.0
2008-03-19 23:00:00,3.53582,3.53671,3.53156,3.5338,5640000.0
2008-03-19 23:01:00,3.53227,3.53751,3.52984,3.53222,5260000.0
2008-03-19 23:02:00,3.53042,3.53936,3.52814,3.53298,6030000.0
2008-03-19 23:03:00,3.53297,3.53786,3.52881,3.52881,3770000.0
2008-03-19 23:04:00,3.52831,3.53702,3.52831,3.53691,4880000.0
2008-03-19 23:05:00,3.53055,3.53801,3.53055,3.53746,5640000.0
2008-03-19 23:06:00,3.53826,3.53826,3.53354,3.53789,3790000.0
2008-03-19 23:07:00,3.5336,3.53757,3.52692,3.53062,4890000.0
2008-03-19 23:08:00,3.53235,3.53639,3.52545,3.53145,7520000.0
2008-03-19 23:09:00,3.53755,3.53756,3.52839,3.53756,4520000.0
2008-03-19 23:10:00,3.53258,3.53839,3.52717,3.53351,13150000.0
2008-03-19 23:11:00,3.5335,3.53749,3.53251,3.53504,3030000.0
2008-03-19 23:12:00,3.53246,3.54081,3.52937,3.52937,6760000.0
2008-03-19 23:13:00,3.53455,3.53721,3.53293,3.53658,5270000.0
2008-03-19 23:14:00,3.52727,3.53657,3.52724,3.53136,8280000.0
2008-03-19 23:15:00,3.5407,3.5407,3.52846,3.53698,4890000.0
2008-03-19 23:16:00,3.52821,3.53703,3.52821,3.53703,1130000.0
2008-03-19 23:17:00,3.53173,3.53653,3.52597,3.52881,4140000.0
2008-03-19 23:18:00,3.53657,3.53714,3.53189,3.53682,12380000.0
2008-03-19 23:19:00,3.53591,3.53817,3.52975,3.53817,7510000.0
2008-03-19 23:20:00,3.5278,3.53642,3.5278,3.53642,4880000.0
2008-03-19 23:21:00,3.53329,3.535,3.53329,3.535,1500000.0
2008-03-19 23:22:00,3.53708,3.53775,3.53197,3.53648,3750000.0
2008-03-19 23:23:00,3.53214,3.53669,3.52717,3.53669,4500000.0
2008-03-19 23:24:00,3.53114,3.53672,3.52664,3.53175,4150000.0
2008-03-19 23:25:00,3.52726,3.53658,3.52726,3.53654,6030000.0
2008-03-19 23:26:00,3.5363,3.5363,3.52776,3.53606,4890000.0
2008-03-19 23:27:00,3.53572,3.53904,3.52861,3.53166,3400000.0
2008-03-19 23:28:00,3.53663,3.53663,3.5269,3.53616,6390000.0
2008-03-19 23:29:00,3.53318,3.53938,3.52787,3.52816,9420000.0
2008-03-19 23:30:00,3.54231,3.54231,3.53354,3.53811,4510000.0
2008-03-19 23:31:00,3.53745,3.53859,3.52794,3.53859,5270000.0
2008-03-19 23:32:00,3.53772,3.53772,3.52774,3.53201,4880000.0
2008-03-19 23:33:00,3.53353,3.53826,3.53244,3.53711,4880000.0
2008-03-19 23:34:00,3.53759,3.53801,3.5281,3.5281,5260000.0
2008-03-19 23:35:00,3.53399,3.53896,3.52903,3.52903,6400000.0
2008-03-19 23:36:00,3.53301,3.53746,3.53166,3.53283,4140000.0
2008-03-19 23:37:00,3.5323,3.53622,3.5262,3.53622,4520000.0
2008-03-19 23:38:00,3.53691,3.53728,3.52873,3.53546,5650000.0
2008-03-19 23:39:00,3.52885,3.53854,3.52885,3.53689,4890000.0
2008-03-19 23:40:00,3.53642,3.5366,3.52852,3.52852,4130000.0
2008-03-19 23:41:00,3.53392,3.53862,3.52949,3.53843,5630000.0
2008-03-19 23:42:00,3.53753,3.53818,3.52849,3.53791,9020000.0
2008-03-19 23:43:00,3.53701,3.53865,3.52869,3.53816,5270000.0
2008-03-19 23:44:00,3.53211,3.53638,3.52634,3.53183,8270000.0
2008-03-19 23:45:00,3.53623,3.53729,3.53157,3.53504,5260000.0
2008-03-19 23:46:00,3.53401,3.53845,3.5299,3.53176,6020000.0
2008-03-19 23:47:00,3.53656,3.5379,3.52858,3.53289,5640000.0
2008-03-19 23:48:00,3.53259,3.5387,3.5278,3.53309,5650000.0
2008-03-19 23:49:00,3.52851,3.53789,3.52842,3.52842,4520000.0
2008-03-19 23:50:00,3.53505,3.53505,3.53206,3.53388,3770000.0
2008-03-19 23:51:00,3.53799,3.53799,3.53256,3.53632,4140000.0
2008-03-19 23:52:00,3.53849,3.53985,3.52972,3.53803,4900000.0
2008-03-19 23:53:00,3.53275,3.53795,3.53258,3.53285,4140000.0
2008-03-19 23:54:00,3.53643,3.5371,3.53223,3.53223,4890000.0
2008-03-19 23:55:00,3.53713,3.53713,3.52719,3.53176,4890000.0
2008-03-19 23:56:00,3.53339,3.53832,3.52751,3.53196,7150000.0
2008-03-19 23:57:00,3.53767,3.53967,3.5317,3.5317,5260000.0
2008-03-19 23:58:00,3.5301,3.54387,3.5301,3.53882,7150000.0
2008-03-19 23:59:00,3.53298,3.53818,3.53082,3.53624,6400000.0
2008-03-20 00:00:00,3.52963,3.52963,3.51578,3.51596,5640000.0
2008-03-20 00:01:00,3.52476,3.5356,3.52476,3.53043,5650000.0
2008-03-20 00:02:00,3.53232,3.53232,3.51655,3.52419,6010000.0
2008-03-20 00:03:00,3.53458,3.53458,3.51689,3.53052,4160000.0
2008-03-20 00:04:00,3.51694,3.53004,3.51694,3.5292,4510000.0
2008-03-20 00:05:00,3.5278,3.53639,3.52767,3.52767,6390000.0
2008-03-20 00:06:00,3.53421,3.53421,3.51508,3.52704,5280000.0
2008-03-20 00:07:00,3.52854,3.53039,3.52275,3.53039,4510000.0
2008-03-20 00:08:00,3.51767,3.53274,3.51466,3.53274,3770000.0
2008-03-20 00:09:00,3.53425,3.53482,3.52508,3.53454,6030000.0
2008-03-20 00:10:00,3.53304,3.53304,3.51572,3.52571,4890000.0
2008-03-20 00:11:00,3.52935,3.53339,3.51751,3.53339,6770000.0
2008-03-20 00:12:00,3.53046,3.53642,3.52567,3.5349,6770000.0
2008-03-20 00:13:00,3.53275,3.53383,3.51607,3.51607,5260000.0
2008-03-20 00:15:00,3.53089,3.53089,3.52002,3.53087,4140000.0
2008-03-20 00:16:00,3.52674,3.5342,3.52674,3.53384,6390000.0
2008-03-20 00:17:00,3.53497,3.53552,3.52356,3.53195,6400000.0
2008-03-20 00:18:00,3.53359,3.535,3.52026,3.52078,4140000.0
2008-03-20 00:19:00,3.53434,3.5345,3.52753,3.52753,4130000.0
2008-03-20 00:20:00,3.51365,3.53159,3.51365,3.52767,5270000.0
2008-03-20 00:21:00,3.53498,3.53769,3.52692,3.53054,4140000.0
2008-03-20 00:22:00,3.52454,3.53363,3.52336,3.52385,4530000.0
2008-03-20 00:23:00,3.52576,3.53042,3.51968,3.53042,4150000.0
2008-03-20 00:24:00,3.53272,3.5335,3.52793,3.53254,6010000.0
2008-03-20 00:25:00,3.52449,3.53213,3.51883,3.53213,6400000.0
2008-03-20 00:26:00,3.52926,3.53449,3.52926,3.53426,4140000.0
2008-03-20 00:27:00,3.53427,3.53432,3.53072,3.53072,2650000.0
2008-03-20 00:28:00,3.5348,3.53513,3.53052,3.53482,4150000.0
2008-03-20 00:29:00,3.51713,3.53373,3.51713,3.53265,3390000.0
2008-03-20 00:30:00,3.53284,3.53798,3.52852,3.53349,8280000.0
2008-03-20 00:31:00,3.52728,3.53408,3.52728,3.53182,3750000.0
2008-03-20 00:32:00,3.51665,3.53236,3.51665,3.53236,3760000.0
2008-03-20 00:33:00,3.52519,3.53434,3.52519,3.53434,4880000.0
2008-03-20 00:34:00,3.52591,3.53765,3.52591,3.52871,5640000.0
2008-03-20 00:35:00,3.51142,3.52994,3.51142,3.52789,7170000.0
2008-03-20 00:36:00,3.52971,3.5347,3.52545,3.5345,3380000.0
2008-03-20 00:37:00,3.52944,3.53448,3.52944,3.53448,760000.0
2008-03-20 00:38:00,3.53009,3.53381,3.52419,3.52419,3390000.0
2008-03-20 00:39:00,3.52707,3.53254,3.5154,3.53254,7910000.0
2008-03-20 00:40:00,3.52956,3.53442,3.52468,3.52742,4140000.0
2008-03-20 00:41:00,3.51492,3.51492,3.50818,3.51492,4900000.0
2008-03-20 00:42:00,3.53314,3.53619,3.52542,3.53548,3770000.0
2008-03-20 00:43:00,3.53046,3.53702,3.52733,3.53517,8290000.0
2008-03-20 00:44:00,3.51881,3.53222,3.51881,3.53222,2640000.0
2008-03-20 00:45:00,3.53252,3.53782,3.53252,3.53782,4880000.0
2008-03-20 00:46:00,3.53238,3.53488,3.53238,3.53414,3390000.0
2008-03-20 00:48:00,3.53372,3.53704,3.52749,3.53071,6770000.0
2008-03-20 00:49:00,3.53267,3.533,3.51753,3.52995,5250000.0
2008-03-20 00:50:00,3.52612,3.53186,3.51712,3.51712,6400000.0
2008-03-20 00:51:00,3.53356,3.53356,3.52661,3.52898,6020000.0
2008-03-20 00:53:00,3.53475,3.53512,3.5255,3.53282,6010000.0
2008-03-20 00:54:00,3.53125,3.53193,3.51642,3.53193,6770000.0
2008-03-20 00:55:00,3.53285,3.53441,3.53262,3.53381,4510000.0
2008-03-20 00:58:00,3.52881,3.52881,3.51903,3.5271,3400000.0
2008-03-20 00:59:00,3.53412,3.53697,3.52553,3.53144,3780000.0
2008-03-20 01:00:00,3.53085,3.53145,3.51996,3.53145,6040000.0
2008-03-20 01:01:00,3.5284,3.53155,3.52303,3.52831,5260000.0
2008-03-20 01:02:00,3.52726,3.532,3.5197,3.532,3030000.0
2008-03-20 01:04:00,3.53334,3.53404,3.53259,3.53402,4150000.0
2008-03-20 01:05:00,3.52485,3.53299,3.52342,3.52754,6030000.0
2008-03-20 01:06:00,3.52416,3.53379,3.52224,3.53379,4510000.0
2008-03-20 01:07:00,3.52765,3.53412,3.52765,3.53412,4890000.0
2008-03-20 01:08:00,3.53318,3.53318,3.52201,3.52663,6400000.0
2008-03-20 01:09:00,3.52703,3.53106,3.51626,3.52795,7560000.0
2008-03-20 01:10:00,3.52956,3.53387,3.52859,3.52907,4890000.0
2008-03-20 01:11:00,3.53222,3.53222,3.51685,3.51838,4160000.0
2008-03-20 01:13:00,3.53146,3.53146,3.51953,3.51953,2640000.0
2008-03-20 01:15:00,3.52744,3.53367,3.52716,3.53329,2640000.0
2008-03-20 01:16:00,3.53439,3.53439,3.51971,3.52683,4150000.0
2008-03-20 01:17:00,3.52984,3.53384,3.52749,3.53337,8280000.0
2008-03-20 01:18:00,3.53329,3.53713,3.5273,3.53024,6030000.0
2008-03-20 01:21:00,3.53031,3.53151,3.51302,3.51785,4550000.0
2008-03-20 01:22:00,3.53358,3.53426,3.52949,3.53426,7150000.0
2008-03-20 01:23:00,3.52149,3.53202,3.51753,3.53202,3390000.0
2008-03-20 01:24:00,3.53046,3.53149,3.53046,3.53149,760000.0
2008-03-20 01:25:00,3.53357,3.53418,3.52963,3.53245,6030000.0
2008-03-20 01:26:00,3.5305,3.5305,3.51172,3.51172,7140000.0
2008-03-20 01:27:00,3.5338,3.5338,3.52533,3.52836,11300000.0
2008-03-20 01:28:00,3.53168,3.53168,3.51572,3.53047,4890000.0
2008-03-20 01:29:00,3.53207,3.53551,3.52877,3.53478,4150000.0
2008-03-20 01:30:00,3.52999,3.52999,3.51467,3.51967,1890000.0
2008-03-20 01:31:00,3.53304,3.53711,3.52618,3.53169,9770000.0
2008-03-20 01:32:00,3.52855,3.52855,3.52105,3.52105,2640000.0
2008-03-20 01:33:00,3.53364,3.53525,3.52846,3.53357,4150000.0
2008-03-20 01:34:00,3.51134,3.5338,3.51134,3.5338,4130000.0
2008-03-20 01:35:00,3.53447,3.53447,3.53145,3.53315,5660000.0
2008-03-20 01:36:00,3.51788,3.53204,3.51788,3.52764,4140000.0
2008-03-20 01:37:00,3.53107,3.53779,3.52769,3.53417,6770000.0
2008-03-20 01:38:00,3.52015,3.53278,3.51754,3.53278,4140000.0
2008-03-20 01:39:00,3.53485,3.53513,3.52656,3.53002,4890000.0
2008-03-20 01:40:00,3.53077,3.53502,3.52949,3.53456,4540000.0
2008-03-20 01:41:00,3.53339,3.53339,3.52388,3.52421,3780000.0
2008-03-20 01:42:00,3.52232,3.53255,3.51432,3.53255,6760000.0
2008-03-20 01:43:00,3.53442,3.53442,3.52676,3.53264,4150000.0
2008-03-20 01:44:00,3.52869,3.53394,3.52407,3.53394,9420000.0
2008-03-20 01:45:00,3.53707,3.53786,3.53108,3.53639,6400000.0
2008-03-20 01:46:00,3.52623,3.53072,3.50813,3.52791,8650000.0
2008-03-20 01:47:00,3.53288,3.53288,3.52441,3.52859,4160000.0
2008-03-20 01:48:00,3.53443,3.53479,3.52553,3.53008,4890000.0
2008-03-20 01:49:00,3.52304,3.52904,3.51919,3.52608,6030000.0
2008-03-20 01:50:00,3.52856,3.53343,3.52475,3.53343,5260000.0
2008-03-20 01:51:00,3.53338,3.53338,3.5227,3.53074,7160000.0
2008-03-20 01:52:00,3.53143,3.53143,3.51245,3.52526,12800000.0
2008-03-20 01:53:00,3.52992,3.53622,3.52895,3.52968,8280000.0
2008-03-20 01:54:00,3.52421,3.52899,3.51924,3.52899,3390000.0
2008-03-20 01:55:00,3.53008,3.53663,3.52583,3.53095,6390000.0
2008-03-20 01:56:00,3.53343,3.53343,3.52266,3.53254,4140000.0
2008-03-20 01:57:00,3.52958,3.5391,3.52671,3.5346,8310000.0
2008-03-20 01:58:00,3.53517,3.53517,3.5255,3.52931,3780000.0
2008-03-20 02:00:00,3.5293,3.53567,3.52505,3.53393,4510000.0
2008-03-20 02:01:00,3.53433,3.53433,3.52424,3.53004,4880000.0
2008-03-20 02:02:00,3.52505,3.53587,3.52505,3.53587,4890000.0
2008-03-20 02:03:00,3.53246,3.53782,3.53179,3.53387,4890000.0
2008-03-20 02:04:00,3.53309,3.53491,3.52997,3.53406,5640000.0
2008-03-20 02:05:00,3.53119,3.53263,3.52389,3.53263,4880000.0
2008-03-20 02:06:00,3.53455,3.53466,3.52452,3.53466,9030000.0
2008-03-20 02:07:00,3.52538,3.53397,3.52404,3.52909,5640000.0
2008-03-20 02:08:00,3.53171,3.53171,3.51313,3.51472,6380000.0
2008-03-20 02:09:00,3.52844,3.53093,3.52159,3.52387,6010000.0
2008-03-20 02:10:00,3.52939,3.53541,3.52855,3.53453,4510000.0
2008-03-20 02:11:00,3.53516,3.53707,3.52959,3.53034,4510000.0
2008-03-20 02:12:00,3.52747,3.53361,3.52258,3.53361,11290000.0
2008-03-20 02:13:00,3.5327,3.53368,3.52777,3.52777,3770000.0
2008-03-20 02:14:00,3.53466,3.53637,3.5297,3.5297,4520000.0
2008-03-20 02:15:00,3.52791,3.53556,3.52791,3.53512,5270000.0
2008-03-20 02:16:00,3.5333,3.53465,3.52981,3.52981,5270000.0
2008-03-20 02:17:00,3.53413,3.53505,3.52961,3.53128,4140000.0
2008-03-20 02:18:00,3.52594,3.53577,3.52462,3.52957,7530000.0
2008-03-20 02:19:00,3.53315,3.53389,3.53077,3.53101,5270000.0
2008-03-20 02:20:00,3.52008,3.53168,3.52008,3.53168,3400000.0
2008-03-20 02:21:00,3.53376,3.5343,3.52486,3.53428,7160000.0
2008-03-20 02:22:00,3.53181,3.53541,3.52928,3.5308,4890000.0
2008-03-20 02:23:00,3.53372,3.53408,3.52813,3.52846,3400000.0
2008-03-20 02:24:00,3.5321,3.5321,3.50842,3.51632,3390000.0
2008-03-20 02:25:00,3.53339,3.53711,3.52652,3.53104,16170000.0
2008-03-20 02:26:00,3.53566,3.53858,3.52766,3.53456,4150000.0
2008-03-20 02:27:00,3.52417,3.53234,3.52126,3.53126,6400000.0
2008-03-20 02:28:00,3.53504,3.5352,3.52563,3.53342,6400000.0
2008-03-20 02:29:00,3.52835,3.53338,3.52294,3.52383,5660000.0
2008-03-20 02:30:00,3.53232,3.53458,3.5275,3.53087,3380000.0
2008-03-20 02:31:00,3.53312,3.53459,3.5251,3.5251,4510000.0
2008-03-20 02:32:00,3.53428,3.53428,3.52871,3.53344,3400000.0
2008-03-20 02:33:00,3.5327,3.5327,3.52411,3.52956,4890000.0
2008-03-20 02:34:00,3.52492,3.5324,3.5097,3.5301,4520000.0
2008-03-20 02:35:00,3.52979,3.53429,3.52898,3.52997,5660000.0
2008-03-20 02:36:00,3.53269,3.53442,3.52473,3.52908,4510000.0
2008-03-20 02:37:00,3.53444,3.5354,3.52699,3.52951,6400000.0
2008-03-20 02:38:00,3.52943,3.53444,3.52495,3.52927,4510000.0
2008-03-20 02:39:00,3.53405,3.53589,3.5253,3.53059,3770000.0
2008-03-20 02:40:00,3.52905,3.53475,3.52451,3.53403,5290000.0
2008-03-20 02:41:00,3.52439,3.53351,3.52439,3.53316,5270000.0
2008-03-20 02:42:00,3.53461,3.53461,3.52515,3.53401,6020000.0
2008-03-20 02:43:00,3.5323,3.53245,3.52792,3.52912,4140000.0
2008-03-20 02:44:00,3.52419,3.53199,3.50788,3.50788,4520000.0
2008-03-20 02:45:00,3.52948,3.53845,3.52948,3.53474,7900000.0
2008-03-20 02:46:00,3.53307,3.53642,3.52781,3.53436,4140000.0
2008-03-20 02:47:00,3.52572,3.53523,3.52572,3.53467,7150000.0
2008-03-20 02:48:00,3.52889,3.53274,3.52835,3.53274,4890000.0
2008-03-20 02:49:00,3.53482,3.53553,3.52812,3.53019,6770000.0
2008-03-20 02:50:00,3.53057,3.53361,3.52465,3.53361,4910000.0
2008-03-20 02:51:00,3.53393,3.53432,3.52513,3.52513,3770000.0
2008-03-20 02:52:00,3.52891,3.5342,3.52847,3.5342,5270000.0
2008-03-20 02:53:00,3.52501,3.53443,3.5249,3.53368,5260000.0
2008-03-20 02:54:00,3.53436,3.53436,3.52458,3.53287,5270000.0
2008-03-20 02:55:00,3.53301,3.53462,3.53165,3.53169,4900000.0
2008-03-20 02:56:00,3.53412,3.53412,3.5248,3.52724,8280000.0
2008-03-20 02:57:00,3.52496,3.53431,3.52496,3.53335,5260000.0
2008-03-20 02:58:00,3.53188,3.53843,3.5262,3.53354,7530000.0
2008-03-20 02:59:00,3.52856,3.5323,3.51301,3.5323,8280000.0
2008-03-20 03:00:00,3.53665,3.53665,3.52676,3.53332,4140000.0
2008-03-20 03:01:00,3.53287,3.53492,3.52502,3.53365,4140000.0
2008-03-20 03:02:00,3.52492,3.53429,3.52492,3.53174,5270000.0
2008-03-20 03:03:00,3.52557,3.53532,3.52557,3.5259,4160000.0
2008-03-20 03:04:00,3.53313,3.53313,3.52709,3.53144,4890000.0
2008-03-20 03:05:00,3.5286,3.53332,3.52307,3.53332,3770000.0
2008-03-20 03:06:00,3.5286,3.5352,3.5286,3.5314,5630000.0
2008-03-20 03:07:00,3.53083,3.53674,3.53083,3.53607,3760000.0
2008-03-20 03:08:00,3.5337,3.53652,3.52955,3.5333,6760000.0
2008-03-20 03:09:00,3.53012,3.53334,3.52617,3.52895,7140000.0
2008-03-20 03:10:00,3.53336,3.53439,3.52546,3.53439,7150000.0
2008-03-20 03:11:00,3.53188,3.53579,3.52266,3.5351,5260000.0
2008-03-20 03:12:00,3.52991,3.53551,3.5252,3.53214,4150000.0
2008-03-20 03:13:00,3.5307,3.53445,3.52635,3.52985,4890000.0
2008-03-20 03:14:00,3.52858,3.53316,3.52683,3.52816,3400000.0
2008-03-20 03:15:00,3.53564,3.53564,3.52251,3.52847,7150000.0
2008-03-20 03:16:00,3.53296,3.53363,3.52669,3.52836,4530000.0
2008-03-20 03:17:00,3.5327,3.53331,3.52873,3.53318,4880000.0
2008-03-20 03:18:00,3.53327,3.53535,3.52938,3.52938,5270000.0
2008-03-20 03:19:00,3.53237,3.53437,3.52484,3.52484,4140000.0
2008-03-20 03:20:00,3.53441,3.53441,3.52449,3.53338,6390000.0
2008-03-20 03:21:00,3.52986,3.53024,3.51862,3.52925,5260000.0
2008-03-20 03:22:00,3.52327,3.53224,3.52327,3.53224,4530000.0
2008-03-20 03:23:00,3.52921,3.53469,3.52921,3.53307,4510000.0
2008-03-20 03:24:00,3.53457,3.53561,3.52569,3.53216,3390000.0
2008-03-20 03:25:00,3.5327,3.53402,3.52462,3.53173,3780000.0
2008-03-20 03:26:00,3.53399,3.53399,3.52809,3.52829,4510000.0
2008-03-20 03:27:00,3.53321,3.53431,3.52486,3.52486,6390000.0
2008-03-20 03:28:00,3.5294,3.53573,3.52637,3.53144,3400000.0
2008-03-20 03:29:00,3.52926,3.53515,3.52534,3.53003,5270000.0
2008-03-20 03:30:00,3.52881,3.53886,3.52682,3.53468,8660000.0
2008-03-20 03:31:00,3.529,3.53359,3.529,3.53298,4880000.0
2008-03-20 03:32:00,3.53278,3.53317,3.52293,3.52667,9400000.0
2008-03-20 03:33:00,3.53405,3.5341,3.52867,3.53399,3770000.0
2008-03-20 03:34:00,3.52443,3.53245,3.52443,3.53245,2640000.0
2008-03-20 03:35:00,3.52073,3.52632,3.51452,3.52607,5260000.0
2008-03-20 03:36:00,3.53001,3.53464,3.52527,3.52527,4890000.0
2008-03-20 03:37:00,3.53092,3.53611,3.52888,3.53479,6770000.0
2008-03-20 03:38:00,3.52956,3.53278,3.52383,3.53278,9780000.0
2008-03-20 03:39:00,3.52991,3.53423,3.52407,3.53361,4520000.0
2008-03-20 03:40:00,3.53294,3.5337,3.52497,3.53311,6030000.0
2008-03-20 03:41:00,3.53431,3.53508,3.5246,3.53356,7530000.0
2008-03-20 03:42:00,3.53354,3.53406,3.52893,3.53329,5630000.0
2008-03-20 03:43:00,3.53511,3.53632,3.52674,3.53456,4150000.0
2008-03-20 03:44:00,3.53479,3.53479,3.52525,3.5331,8650000.0
2008-03-20 03:45:00,3.53704,3.53704,3.52818,3.53191,3770000.0
2008-03-20 03:46:00,3.52018,3.52996,3.51329,3.52996,6400000.0
2008-03-20 03:47:00,3.52702,3.53123,3.52329,3.52764,7170000.0
2008-03-20 03:48:00,3.53418,3.5347,3.52491,3.53412,6380000.0
2008-03-20 03:49:00,3.52875,3.53426,3.52462,3.53418,3770000.0
2008-03-20 03:50:00,3.5341,3.53486,3.52498,3.52498,6780000.0
2008-03-20 03:51:00,3.5293,3.53452,3.52521,3.52521,4510000.0
2008-03-20 03:52:00,3.52962,3.53181,3.52309,3.52579,7140000.0
2008-03-20 03:53:00,3.53205,3.53416,3.52708,3.53361,3770000.0
2008-03-20 03:54:00,3.53009,3.53412,3.52688,3.53412,5260000.0
2008-03-20 03:55:00,3.53358,3.53427,3.52887,3.53283,5270000.0
2008-03-20 03:56:00,3.52457,3.53404,3.52457,3.53273,5260000.0
2008-03-20 03:57:00,3.53112,3.53257,3.52174,3.53193,12030000.0
2008-03-20 03:58:00,3.53284,3.53284,3.52065,3.52886,4510000.0
2008-03-20 03:59:00,3.52318,3.53256,3.52318,3.53256,5250000.0
2008-03-20 04:00:00,3.53612,3.53612,3.52524,3.52905,5640000.0
2008-03-20 04:01:00,3.52644,3.53713,3.52644,3.52706,7530000.0
2008-03-20 04:02:00,3.53363,3.53449,3.52465,3.52465,5640000.0
2008-03-20 04:03:00,3.53427,3.53427,3.52871,3.52893,6770000.0
2008-03-20 04:04:00,3.52942,3.53495,3.52933,3.53346,6770000.0
2008-03-20 04:05:00,3.52415,3.53287,3.52252,3.5326,5280000.0
2008-03-20 04:06:00,3.52838,3.53235,3.52554,3.52877,5280000.0
2008-03-20 04:07:00,3.52486,3.53385,3.52451,3.53349,5280000.0
2008-03-20 04:08:00,3.52826,3.5346,3.52408,3.52875,10900000.0
2008-03-20 04:09:00,3.53538,3.53679,3.52629,3.53026,4510000.0
2008-03-20 04:10:00,3.52974,3.53525,3.52911,3.52911,3770000.0
2008-03-20 04:11:00,3.53315,3.53453,3.5251,3.53168,4520000.0
2008-03-20 04:12:00,3.53094,3.53488,3.52988,3.53488,5260000.0
2008-03-20 04:13:00,3.52981,3.52981,3.51438,3.52668,7140000.0
2008-03-20 04:14:00,3.52897,3.53352,3.5244,3.52938,6790000.0
2008-03-20 04:15:00,3.53167,3.53448,3.53167,3.5342,1880000.0
2008-03-20 04:16:00,3.53077,3.53568,3.52513,3.53038,4900000.0
2008-03-20 04:17:00,3.5326,3.5326,3.52961,3.52961,760000.0
2008-03-20 04:18:00,3.53379,3.53379,3.52458,3.52495,7910000.0
2008-03-20 04:19:00,3.52946,3.53418,3.52474,3.53418,6020000.0
2008-03-20 04:20:00,3.53416,3.53416,3.52868,3.53264,5270000.0
2008-03-20 04:21:00,3.53363,3.53447,3.52441,3.52441,5640000.0
2008-03-20 04:22:00,3.52936,3.53437,3.52547,3.52547,3400000.0
2008-03-20 04:23:00,3.53308,3.53308,3.52458,3.5288,2640000.0
2008-03-20 04:24:00,3.52532,3.53551,3.52476,3.53077,5280000.0
2008-03-20 04:25:00,3.53347,3.5335,3.52798,3.52996,4510000.0
2008-03-20 04:26:00,3.53263,3.53366,3.52315,3.53249,3770000.0
2008-03-20 04:27:00,3.53367,3.53367,3.52319,3.52334,4900000.0
2008-03-20 04:28:00,3.525,3.53349,3.52372,3.52372,5260000.0
2008-03-20 04:29:00,3.5284,3.53358,3.52423,3.53252,4510000.0
2008-03-20 04:30:00,3.53251,3.53497,3.53251,3.53447,3380000.0
2008-03-20 04:31:00,3.52167,3.53247,3.51614,3.53247,7900000.0
2008-03-20 04:32:00,3.5323,3.5323,3.52245,3.52818,4520000.0
2008-03-20 04:33:00,3.53045,3.53421,3.52466,3.52987,4510000.0
2008-03-20 04:34:00,3.52881,3.53335,3.52721,3.5301,4880000.0
2008-03-20 04:35:00,3.53369,3.53432,3.52412,3.5333,7170000.0
2008-03-20 04:36:00,3.5297,3.53593,3.52572,3.52979,5660000.0
2008-03-20 04:37:00,3.53284,3.53394,3.52597,3.52971,4140000.0
2008-03-20 04:38:00,3.53248,3.53324,3.52465,3.53323,7520000.0
2008-03-20 04:39:00,3.53106,3.5334,3.52401,3.5328,4890000.0
2008-03-20 04:40:00,3.52476,3.53296,3.52447,3.53296,5640000.0
2008-03-20 04:41:00,3.52875,3.5339,3.52868,3.53036,6010000.0
2008-03-20 04:42:00,3.51479,3.5162,3.50682,3.51499,5260000.0
2008-03-20 04:43:00,3.53344,3.53443,3.5268,3.53362,6020000.0
2008-03-20 04:44:00,3.52896,3.53326,3.5263,3.52861,7520000.0
2008-03-20 04:45:00,3.53638,3.53638,3.52972,3.53464,6030000.0
2008-03-20 04:46:00,3.53304,3.53404,3.5261,3.53404,4140000.0
2008-03-20 04:48:00,3.53463,3.53518,3.53221,3.53221,5260000.0
2008-03-20 04:49:00,3.53412,3.53412,3.52453,3.53337,6790000.0
2008-03-20 04:50:00,3.53193,3.53532,3.5254,3.53294,7510000.0
2008-03-20 04:51:00,3.52329,3.53185,3.51796,3.52841,8640000.0
2008-03-20 04:52:00,3.5346,3.535,3.52544,3.5345,3780000.0
2008-03-20 04:55:00,3.51429,3.51429,3.5104,3.5104,1130000.0
2008-03-20 04:56:00,3.53224,3.53224,3.52177,3.53175,4890000.0
2008-03-20 04:57:00,3.5297,3.53511,3.5297,3.53202,4880000.0
2008-03-20 04:58:00,3.52925,3.53503,3.5265,3.5299,5660000.0
2008-03-20 04:59:00,3.53186,3.53186,3.51261,3.52902,6030000.0
2008-03-20 05:00:00,3.52932,3.53891,3.52932,3.53136,4500000.0
2008-03-20 05:01:00,3.52099,3.53092,3.51319,3.53092,6780000.0
2008-03-20 05:02:00,3.53275,3.53451,3.52919,3.5306,8270000.0
2008-03-20 05:03:00,3.529,3.53533,3.52887,3.5296,3770000.0
2008-03-20 05:04:00,3.53176,3.53381,3.5216,3.53381,10920000.0
2008-03-20 05:05:00,3.52939,3.52939,3.51664,3.52762,3400000.0
2008-03-20 05:06:00,3.53512,3.5367,3.52576,3.5301,5630000.0
2008-03-20 05:07:00,3.53339,3.53606,3.52594,3.5294,7140000.0
2008-03-20 05:08:00,3.53318,3.53388,3.52916,3.52916,1510000.0
2008-03-20 05:09:00,3.5262,3.53116,3.51879,3.53116,7140000.0
2008-03-20 05:10:00,3.52666,3.53751,3.52666,3.53479,6020000.0
2008-03-20 05:11:00,3.53372,3.53427,3.52512,3.53427,5250000.0
2008-03-20 05:12:00,3.52476,3.53402,3.52383,3.52383,4140000.0
2008-03-20 05:13:00,3.52768,3.53008,3.51162,3.52803,6770000.0
2008-03-20 05:15:00,3.52902,3.53842,3.52883,3.53578,7160000.0
2008-03-20 05:16:00,3.53328,3.53349,3.52452,3.53343,5650000.0
2008-03-20 05:17:00,3.53255,3.53255,3.51815,3.51927,3020000.0
2008-03-20 05:18:00,3.52345,3.53519,3.52345,3.52588,8270000.0
2008-03-20 05:19:00,3.53336,3.53369,3.52693,3.53369,4510000.0
2008-03-20 05:20:00,3.53107,3.53107,3.51074,3.52425,11270000.0
2008-03-20 05:21:00,3.52427,3.5338,3.52356,3.52821,4520000.0
2008-03-20 05:22:00,3.52578,3.5373,3.52578,3.53034,8650000.0
2008-03-20 05:23:00,3.53375,3.53513,3.52483,3.53513,3770000.0
2008-03-20 05:24:00,3.51389,3.5336,3.51389,3.53091,4510000.0
2008-03-20 05:25:00,3.52748,3.53459,3.52496,3.52752,6030000.0
2008-03-20 05:26:00,3.52474,3.53362,3.52435,3.53326,5640000.0
2008-03-20 05:27:00,3.52946,3.52946,3.51067,3.52694,3760000.0
2008-03-20 05:28:00,3.52566,3.53483,3.52566,3.53483,4520000.0
2008-03-20 05:29:00,3.52547,3.53498,3.52547,3.53498,4510000.0
2008-03-20 05:30:00,3.53366,3.53366,3.5094,3.52778,6770000.0
2008-03-20 05:31:00,3.52415,3.5325,3.52311,3.5325,6000000.0
2008-03-20 05:32:00,3.5314,3.53512,3.52969,3.53286,7510000.0
2008-03-20 05:33:00,3.5246,3.53421,3.5244,3.53327,7510000.0
2008-03-20 05:34:00,3.53033,3.5315,3.51711,3.5315,4890000.0
2008-03-20 05:35:00,3.53265,3.53265,3.52245,3.5321,6760000.0
2008-03-20 05:36:00,3.52788,3.53364,3.52232,3.53364,4890000.0
2008-03-20 05:37:00,3.52433,3.53377,3.52309,3.52821,4530000.0
2008-03-20 05:38:00,3.53168,3.53168,3.51269,3.53117,4520000.0
2008-03-20 05:39:00,3.52587,3.53478,3.52282,3.53237,4520000.0
2008-03-20 05:40:00,3.52963,3.53455,3.52347,3.52435,5260000.0
2008-03-20 05:41:00,3.5276,3.53309,3.52295,3.53165,3400000.0
2008-03-20 05:42:00,3.52508,3.53341,3.52441,3.53319,5260000.0
2008-03-20 05:43:00,3.51305,3.52616,3.51305,3.52503,4520000.0
2008-03-20 05:44:00,3.52862,3.53412,3.52455,3.53394,9020000.0
2008-03-20 05:45:00,3.53801,3.53801,3.52989,3.52989,6030000.0
2008-03-20 05:46:00,3.52795,3.53318,3.52335,3.52872,10940000.0
2008-03-20 05:47:00,3.51349,3.52759,3.51349,3.52361,4130000.0
2008-03-20 05:48:00,3.53007,3.53387,3.52442,3.52442,4510000.0
2008-03-20 05:49:00,3.52756,3.53573,3.52756,3.52987,5250000.0
2008-03-20 05:50:00,3.52059,3.53362,3.52,3.53293,5270000.0
2008-03-20 05:51:00,3.53486,3.53486,3.52549,3.5344,6010000.0
2008-03-20 05:52:00,3.53214,3.53384,3.52396,3.52452,4520000.0
2008-03-20 05:53:00,3.53355,3.53433,3.52738,3.52972,4880000.0
2008-03-20 05:54:00,3.52573,3.53378,3.5214,3.53378,5250000.0
2008-03-20 05:55:00,3.5308,3.53805,3.52676,3.53207,5280000.0
2008-03-20 05:56:00,3.533,3.53446,3.52924,3.52924,6010000.0
2008-03-20 05:57:00,3.52488,3.53894,3.52488,3.53581,7150000.0
2008-03-20 05:58:00,3.5329,3.53511,3.52504,3.53222,4520000.0
2008-03-20 05:59:00,3.52738,3.53191,3.5146,3.52852,11640000.0
2008-03-20 06:00:00,3.53364,3.53644,3.53295,3.53458,4140000.0
2008-03-20 06:01:00,3.53293,3.53429,3.52869,3.53405,6020000.0
2008-03-20 06:02:00,3.52752,3.53453,3.52752,3.53446,5630000.0
2008-03-20 06:03:00,3.53291,3.53492,3.52956,3.52956,5640000.0
2008-03-20 06:04:00,3.52932,3.53315,3.52705,3.53315,3770000.0
2008-03-20 06:05:00,3.52197,3.53351,3.52197,3.52434,3390000.0
2008-03-20 06:06:00,3.5303,3.5346,3.52547,3.52958,5270000.0
2008-03-20 06:07:00,3.52597,3.53622,3.52597,3.53016,7520000.0
2008-03-20 06:08:00,3.53435,3.53435,3.52978,3.52978,2640000.0
2008-03-20 06:09:00,3.52912,3.53448,3.52493,3.52493,6770000.0
2008-03-20 06:10:00,3.5339,3.5339,3.52827,3.52827,4890000.0
2008-03-20 06:11:00,3.53215,3.53248,3.52178,3.52753,5260000.0
2008-03-20 06:12:00,3.53291,3.53632,3.52944,3.52978,5270000.0
2008-03-20 06:13:00,3.52471,3.53447,3.52465,3.53178,3770000.0
2008-03-20 06:14:00,3.53386,3.5363,3.52651,3.53565,6020000.0
2008-03-20 06:15:00,3.525,3.53347,3.51836,3.53121,5660000.0
2008-03-20 06:16:00,3.53079,3.53384,3.52403,3.53332,4900000.0
2008-03-20 06:17:00,3.52919,3.53468,3.52498,3.52498,5260000.0
2008-03-20 06:18:00,3.53027,3.53402,3.52733,3.53327,4520000.0
2008-03-20 06:19:00,3.53339,3.53339,3.52627,3.53107,3030000.0
2008-03-20 06:20:00,3.53026,3.53615,3.52569,3.53533,5270000.0
2008-03-20 06:21:00,3.52866,3.53372,3.52357,3.53102,6760000.0
2008-03-20 06:22:00,3.52581,3.53542,3.52581,3.52804,4890000.0
2008-03-20 06:23:00,3.52456,3.53486,3.52455,3.53011,4890000.0
2008-03-20 06:24:00,3.53435,3.53553,3.52526,3.53028,3030000.0
2008-03-20 06:25:00,3.52501,3.535,3.51517,3.52768,9050000.0
2008-03-20 06:26:00,3.53301,3.53325,3.5234,3.53325,4880000.0
2008-03-20 06:27:00,3.53328,3.53416,3.52455,3.53416,3760000.0
2008-03-20 06:28:00,3.53452,3.53732,3.52673,3.53197,4510000.0
2008-03-20 06:29:00,3.52991,3.53626,3.52632,3.53068,12050000.0
2008-03-20 06:30:00,3.53249,3.53249,3.5224,3.52807,6380000.0
2008-03-20 06:31:00,3.5314,3.53387,3.51744,3.52189,4510000.0
2008-03-20 06:32:00,3.53282,3.53443,3.52623,3.5342,5630000.0
2008-03-20 06:33:00,3.52253,3.53222,3.5196,3.53157,8280000.0
2008-03-20 06:34:00,3.52262,3.53096,3.52262,3.52768,3000000.0
2008-03-20 06:35:00,3.53464,3.53614,3.529,3.53273,9760000.0
2008-03-20 06:36:00,3.52502,3.53173,3.52326,3.52811,5250000.0
2008-03-20 06:37:00,3.53427,3.53427,3.52411,3.53268,6770000.0
2008-03-20 06:38:00,3.53204,3.5339,3.52255,3.52412,6020000.0
2008-03-20 06:39:00,3.53019,3.53375,3.52164,3.53272,5270000.0
2008-03-20 06:40:00,3.53053,3.53161,3.51496,3.51496,5270000.0
2008-03-20 06:42:00,3.53394,3.53394,3.52255,3.53359,6010000.0
2008-03-20 06:43:00,3.53467,3.53484,3.52539,3.53455,7150000.0
2008-03-20 06:44:00,3.53417,3.5346,3.52941,3.5346,5630000.0
2008-03-20 06:45:00,3.53203,3.53512,3.51732,3.51732,7520000.0
2008-03-20 06:46:00,3.53437,3.53528,3.52533,3.52533,4150000.0
2008-03-20 06:47:00,3.52685,3.53824,3.52644,3.52644,8270000.0
2008-03-20 06:48:00,3.53354,3.53444,3.52462,3.53444,11630000.0
2008-03-20 06:49:00,3.53004,3.53174,3.51312,3.52757,5650000.0
2008-03-20 06:50:00,3.52947,3.53533,3.52503,3.53331,6380000.0
2008-03-20 06:51:00,3.53018,3.53399,3.5256,3.52942,9760000.0
2008-03-20 06:52:00,3.53483,3.53483,3.52483,3.52483,6020000.0
2008-03-20 06:53:00,3.52823,3.53234,3.51763,3.52078,8640000.0
2008-03-20 06:55:00,3.53134,3.53631,3.53087,3.53503,5630000.0
2008-03-20 06:56:00,3.52328,3.53206,3.51542,3.52688,4880000.0
2008-03-20 06:57:00,3.52474,3.53418,3.52442,3.53352,7510000.0
2008-03-20 06:58:00,3.53335,3.53505,3.52777,3.53505,4520000.0
2008-03-20 06:59:00,3.53233,3.53246,3.5218,3.52641,4880000.0
2008-03-20 07:00:00,3.52981,3.53274,3.51662,3.53274,5650000.0
2008-03-20 07:01:00,3.52483,3.53439,3.5248,3.52915,5630000.0
2008-03-20 07:02:00,3.53351,3.53351,3.52688,3.5333,6380000.0
2008-03-20 07:03:00,3.51926,3.53348,3.51926,3.53327,5640000.0
2008-03-20 07:04:00,3.53454,3.53454,3.52528,3.53379,6380000.0
2008-03-20 07:05:00,3.52462,3.53402,3.52462,3.53162,4880000.0
2008-03-20 07:06:00,3.53271,3.53271,3.51878,3.51878,4880000.0
2008-03-20 07:07:00,3.53247,3.53355,3.52871,3.53065,5250000.0
2008-03-20 07:09:00,3.5279,3.52986,3.51891,3.51891,7130000.0
2008-03-20 07:10:00,3.53416,3.53484,3.52517,3.53435,10550000.0
2008-03-20 07:11:00,3.5287,3.53389,3.52843,3.53261,5260000.0
2008-03-20 07:12:00,3.51068,3.52927,3.51068,3.52792,9000000.0
2008-03-20 07:13:00,3.53517,3.53612,3.52613,3.53382,5270000.0
2008-03-20 07:14:00,3.51055,3.53116,3.51055,3.52762,9400000.0
2008-03-20 07:15:00,3.53608,3.53665,3.5235,3.52398,5270000.0
2008-03-20 07:16:00,3.53184,3.53184,3.51631,3.51631,4520000.0
2008-03-20 07:17:00,3.53383,3.53422,3.52482,3.53347,6760000.0
2008-03-20 07:18:00,3.5273,3.53108,3.51958,3.52084,7520000.0
2008-03-20 07:19:00,3.52989,3.53477,3.52822,3.53082,6390000.0
2008-03-20 07:20:00,3.53351,3.5338,3.51971,3.5203,7520000.0
2008-03-20 07:21:00,3.5242,3.53426,3.5242,3.53061,6410000.0
2008-03-20 07:22:00,3.52903,3.53093,3.52355,3.52355,7130000.0
2008-03-20 07:23:00,3.53114,3.53407,3.52952,3.53407,6760000.0
2008-03-20 07:24:00,3.53122,3.53128,3.51548,3.51548,8250000.0
2008-03-20 07:25:00,3.53376,3.53726,3.52552,3.5295,15400000.0
2008-03-20 07:26:00,3.53507,3.53553,3.52987,3.53412,6020000.0
2008-03-20 07:27:00,3.5146,3.53171,3.51419,3.53171,4150000.0
2008-03-20 07:28:00,3.53062,3.53465,3.52485,3.53242,10130000.0
2008-03-20 07:29:00,3.52452,3.53097,3.51578,3.53094,6030000.0
2008-03-20 07:30:00,3.52935,3.53239,3.52726,3.53179,5280000.0
2008-03-20 07:31:00,3.53393,3.53393,3.52424,3.53174,15410000.0
2008-03-20 07:32:00,3.53296,3.53407,3.53032,3.53407,5630000.0
2008-03-20 07:33:00,3.51637,3.53034,3.51637,3.52749,4880000.0
2008-03-20 07:34:00,3.5338,3.53413,3.52625,3.52625,4510000.0
2008-03-20 07:35:00,3.53261,3.53397,3.52732,3.53121,5640000.0
2008-03-20 07:36:00,3.53249,3.53414,3.52432,3.53414,5630000.0
2008-03-20 07:37:00,3.52823,3.52925,3.51542,3.5204,10510000.0
2008-03-20 07:38:00,3.53114,3.5315,3.52161,3.52567,6000000.0
2008-03-20 07:39:00,3.53308,3.53421,3.52484,3.53339,3750000.0
2008-03-20 07:40:00,3.5255,3.53629,3.52513,3.5292,4900000.0
2008-03-20 07:41:00,3.53417,3.53458,3.52381,3.53431,6760000.0
2008-03-20 07:42:00,3.5271,3.53728,3.5265,3.53208,7160000.0
2008-03-20 07:43:00,3.53264,3.53264,3.5117,3.52019,10890000.0
2008-03-20 07:44:00,3.53345,3.53345,3.5287,3.5287,3380000.0
2008-03-20 07:45:00,3.52244,3.53495,3.52109,3.53295,7160000.0
2008-03-20 07:46:00,3.5255,3.53593,3.5255,3.5338,6770000.0
2008-03-20 07:47:00,3.52723,3.53202,3.52035,3.53202,8260000.0
2008-03-20 07:48:00,3.53037,3.53358,3.52472,3.52472,3760000.0
2008-03-20 07:49:00,3.53418,3.53418,3.52482,3.53189,6020000.0
2008-03-20 07:50:00,3.52473,3.53266,3.5178,3.5201,4880000.0
2008-03-20 07:51:00,3.53155,3.53368,3.52472,3.52904,6010000.0
2008-03-20 07:52:00,3.53184,3.53428,3.52553,3.53379,4880000.0
2008-03-20 07:53:00,3.52952,3.53549,3.52545,3.53242,4890000.0
2008-03-20 07:55:00,3.51509,3.52974,3.51509,3.52858,5260000.0
2008-03-20 07:56:00,3.52764,3.53629,3.52662,3.5357,6380000.0
2008-03-20 07:57:00,3.53353,3.53353,3.52092,3.5232,7510000.0
2008-03-20 07:58:00,3.53359,3.53453,3.52898,3.5329,4520000.0
2008-03-20 07:59:00,3.52924,3.53323,3.51586,3.53323,6010000.0
2008-03-20 08:00:00,3.52772,3.53608,3.52772,3.53468,3770000.0
2008-03-20 08:01:00,3.53425,3.53425,3.52323,3.53324,4510000.0
2008-03-20 08:02:00,3.53301,3.5339,3.53181,3.53352,4150000.0
2008-03-20 08:03:00,3.53435,3.53523,3.53349,3.53429,4510000.0
2008-03-20 08:04:00,3.53215,3.53364,3.52991,3.5334,4140000.0
2008-03-20 08:05:00,3.52169,3.5334,3.51959,3.5334,4140000.0
2008-03-20 08:06:00,3.52967,3.53647,3.52763,3.53501,7140000.0
2008-03-20 08:07:00,3.52545,3.53378,3.5248,3.53378,4140000.0
2008-03-20 08:08:00,3.53371,3.53698,3.52708,3.5339,4880000.0
2008-03-20 08:09:00,3.53346,3.53485,3.52817,3.52817,4140000.0
2008-03-20 08:10:00,3.53206,3.53462,3.52855,3.53462,5630000.0
2008-03-20 08:11:00,3.52884,3.53437,3.52339,3.53373,10150000.0
2008-03-20 08:12:00,3.53337,3.53337,3.52428,3.53252,5630000.0
2008-03-20 08:13:00,3.53013,3.53536,3.53013,3.53432,4140000.0
2008-03-20 08:14:00,3.53332,3.53449,3.5277,3.5277,4130000.0
2008-03-20 08:15:00,3.53324,3.53608,3.53061,3.5353,6390000.0
2008-03-20 08:16:00,3.53363,3.53373,3.52727,3.52829,4140000.0
2008-03-20 08:17:00,3.52998,3.53396,3.52872,3.5297,5250000.0
2008-03-20 08:18:00,3.53294,3.5353,3.52978,3.53338,4510000.0
2008-03-20 08:19:00,3.52804,3.52819,3.52136,3.52683,4150000.0
2008-03-20 08:20:00,3.52834,3.53245,3.5242,3.5242,4510000.0
2008-03-20 08:21:00,3.52483,3.53436,3.52483,3.53436,4510000.0
2008-03-20 08:22:00,3.53477,3.53558,3.53236,3.53327,6750000.0
2008-03-20 08:23:00,3.53332,3.53332,3.52165,3.53283,5270000.0
2008-03-20 08:24:00,3.53269,3.53452,3.52714,3.53011,4880000.0
2008-03-20 08:25:00,3.52837,3.53234,3.52447,3.52864,4510000.0
2008-03-20 08:26:00,3.53353,3.53666,3.53113,3.53149,6760000.0
2008-03-20 08:27:00,3.53179,3.5361,3.53179,3.53536,4150000.0
2008-03-20 08:28:00,3.53188,3.53679,3.5268,3.5268,4890000.0
2008-03-20 08:29:00,3.53401,3.53562,3.53128,3.53393,4880000.0
2008-03-20 08:30:00,3.53768,3.53768,3.53046,3.53188,3760000.0
2008-03-20 08:31:00,3.52999,3.53594,3.52721,3.53594,5640000.0
2008-03-20 08:32:00,3.52948,3.53389,3.52351,3.5331,7880000.0
2008-03-20 08:33:00,3.52979,3.54089,3.52677,3.53146,6020000.0
2008-03-20 08:34:00,3.53293,3.53356,3.51927,3.52493,7140000.0
2008-03-20 08:35:00,3.53021,3.53491,3.52457,3.53491,5270000.0
2008-03-20 08:36:00,3.52579,3.53475,3.52579,3.53475,6010000.0
2008-03-20 08:37:00,3.52984,3.53545,3.52497,3.5339,7510000.0
2008-03-20 08:38:00,3.5353,3.53587,3.52746,3.52984,7880000.0
2008-03-20 08:39:00,3.531,3.53624,3.53055,3.53426,5640000.0
2008-03-20 08:40:00,3.52487,3.53449,3.52306,3.53449,4880000.0
2008-03-20 08:41:00,3.52995,3.53455,3.5261,3.53455,4510000.0
2008-03-20 08:42:00,3.53384,3.53384,3.51532,3.53268,7140000.0
2008-03-20 08:43:00,3.53427,3.53771,3.53102,3.53426,7880000.0
2008-03-20 08:44:00,3.5299,3.53682,3.52733,3.53533,9780000.0
2008-03-20 08:45:00,3.53663,3.53663,3.52576,3.53482,7510000.0
2008-03-20 08:46:00,3.53341,3.53432,3.52523,3.53306,4520000.0
2008-03-20 08:47:00,3.53064,3.53487,3.52568,3.53469,7510000.0
2008-03-20 08:48:00,3.53166,3.53427,3.52816,3.53427,4510000.0
2008-03-20 08:49:00,3.53397,3.53536,3.52518,3.53347,7140000.0
2008-03-20 08:50:00,3.53158,3.53451,3.52394,3.52394,7880000.0
2008-03-20 08:51:00,3.53251,3.53411,3.52454,3.52967,9020000.0
2008-03-20 08:52:00,3.52919,3.53511,3.52537,3.53511,5270000.0
2008-03-20 08:53:00,3.53324,3.53444,3.52335,3.53165,7130000.0
2008-03-20 08:54:00,3.52466,3.53557,3.52466,3.53469,7510000.0
2008-03-20 08:55:00,3.52974,3.53329,3.52311,3.52423,5630000.0
2008-03-20 08:56:00,3.52942,3.53389,3.5275,3.5275,4510000.0
2008-03-20 08:57:00,3.5349,3.5349,3.52297,3.52297,3030000.0
2008-03-20 08:58:00,3.53475,3.53542,3.52842,3.53463,5630000.0
2008-03-20 08:59:00,3.53263,3.53617,3.52999,3.53142,6760000.0
2008-03-20 09:00:00,3.52763,3.53728,3.51888,3.53198,8640000.0
2008-03-20 09:01:00,3.5307,3.5375,3.52989,3.53637,7140000.0
2008-03-20 09:02:00,3.53287,3.53488,3.52853,3.5315,6010000.0
2008-03-20 09:03:00,3.52206,3.53368,3.52206,3.5282,6770000.0
2008-03-20 09:04:00,3.53084,3.53418,3.52654,3.52867,4880000.0
2008-03-20 09:05:00,3.52885,3.53564,3.52852,3.53507,4510000.0
2008-03-20 09:06:00,3.53159,3.53638,3.52622,3.53569,12010000.0
2008-03-20 09:07:00,3.52563,3.53584,3.52552,3.53413,4510000.0
2008-03-20 09:08:00,3.53137,3.53848,3.52626,3.53832,6380000.0
2008-03-20 09:09:00,3.52996,3.53417,3.5283,3.52989,4520000.0
2008-03-20 09:10:00,3.53655,3.5385,3.53013,3.53491,10140000.0
2008-03-20 09:11:00,3.53448,3.53815,3.52866,3.53101,10530000.0
2008-03-20 09:12:00,3.53036,3.53788,3.53036,3.53217,6020000.0
2008-03-20 09:13:00,3.53664,3.5377,3.52708,3.53628,10900000.0
2008-03-20 09:14:00,3.53023,3.53548,3.51883,3.52769,15780000.0
2008-03-20 09:15:00,3.53471,3.53782,3.52747,3.52747,9010000.0
2008-03-20 09:16:00,3.53683,3.53683,3.53175,3.53665,6390000.0
2008-03-20 09:17:00,3.53612,3.53837,3.52635,3.52635,5630000.0
2008-03-20 09:18:00,3.53124,3.53701,3.53124,3.53701,5630000.0
2008-03-20 09:19:00,3.53696,3.53747,3.5267,3.53654,5630000.0
2008-03-20 09:20:00,3.5311,3.53695,3.5311,3.53548,5270000.0
2008-03-20 09:21:00,3.53494,3.53675,3.52858,3.52858,7500000.0
2008-03-20 09:22:00,3.53834,3.5422,3.52724,3.53813,10140000.0
2008-03-20 09:23:00,3.53244,3.53942,3.53244,3.53651,4140000.0
2008-03-20 09:24:00,3.53944,3.53944,3.52952,3.53453,6010000.0
2008-03-20 09:25:00,3.53518,3.54173,3.53232,3.53867,7510000.0
2008-03-20 09:26:00,3.53767,3.53964,3.52814,3.53861,8270000.0
2008-03-20 09:27:00,3.53282,3.53967,3.53145,3.53705,4520000.0
2008-03-20 09:28:00,3.53432,3.54173,3.52874,3.53479,11270000.0
2008-03-20 09:29:00,3.53553,3.53912,3.52919,3.52919,11660000.0
2008-03-20 09:30:00,3.54084,3.54162,3.53504,3.53683,6390000.0
2008-03-20 09:31:00,3.53746,3.53911,3.53347,3.53347,4890000.0
2008-03-20 09:32:00,3.53269,3.53886,3.53269,3.53873,3770000.0
2008-03-20 09:33:00,3.5387,3.54091,3.5323,3.53944,6010000.0
2008-03-20 09:34:00,3.53472,3.53869,3.53342,3.53546,6390000.0
2008-03-20 09:35:00,3.53837,3.54183,3.53492,3.53965,5260000.0
2008-03-20 09:36:00,3.53219,3.54262,3.53219,3.54019,7150000.0
2008-03-20 09:37:00,3.53968,3.54094,3.53596,3.54068,4140000.0
2008-03-20 09:38:00,3.54016,3.54183,3.53421,3.54074,4140000.0
2008-03-20 09:39:00,3.5402,3.5402,3.53162,3.53888,6020000.0
2008-03-20 09:40:00,3.53902,3.54081,3.5296,3.5296,7520000.0
2008-03-20 09:41:00,3.53502,3.54036,3.52793,3.53206,5270000.0
2008-03-20 09:42:00,3.53417,3.53976,3.52586,3.53656,6760000.0
2008-03-20 09:43:00,3.53413,3.53758,3.5281,3.53418,5250000.0
2008-03-20 09:44:00,3.53574,3.5391,3.53048,3.5391,11280000.0
2008-03-20 09:45:00,3.53417,3.54146,3.53215,3.53848,3770000.0
2008-03-20 09:46:00,3.53758,3.53907,3.52705,3.53578,9010000.0
2008-03-20 09:47:00,3.5364,3.53685,3.527,3.53476,5280000.0
2008-03-20 09:48:00,3.53199,3.53422,3.52709,3.53407,5260000.0
2008-03-20 09:49:00,3.53653,3.53669,3.52842,3.53669,4510000.0
2008-03-20 09:50:00,3.53025,3.53979,3.52449,3.5378,6020000.0
2008-03-20 09:51:00,3.53249,3.53782,3.52888,3.53533,3770000.0
2008-03-20 09:52:00,3.53406,3.537,3.53112,3.537,6380000.0
2008-03-20 09:53:00,3.53503,3.5386,3.52854,3.52888,6030000.0
2008-03-20 09:54:00,3.53522,3.5398,3.53181,3.5398,5250000.0
2008-03-20 09:55:00,3.53926,3.53934,3.53138,3.53138,4510000.0
2008-03-20 09:56:00,3.5378,3.53883,3.53063,3.53335,6380000.0
2008-03-20 09:57:00,3.53917,3.53917,3.53256,3.53256,4880000.0
2008-03-20 09:58:00,3.54072,3.54072,3.52647,3.53957,6390000.0
2008-03-20 09:59:00,3.53022,3.54006,3.52697,3.53975,11650000.0
2008-03-20 10:00:00,3.53924,3.54012,3.5309,3.53706,4890000.0
2008-03-20 10:01:00,3.53535,3.53962,3.53475,3.53962,4510000.0
2008-03-20 10:02:00,3.54128,3.54226,3.53112,3.5404,7520000.0
2008-03-20 10:03:00,3.53472,3.5408,3.52716,3.5408,9410000.0
2008-03-20 10:04:00,3.5367,3.54052,3.52765,3.54052,6390000.0
2008-03-20 10:05:00,3.54171,3.54171,3.53244,3.53478,5260000.0
2008-03-20 10:06:00,3.54202,3.54278,3.5328,3.5328,4520000.0
2008-03-20 10:07:00,3.54157,3.5429,3.53071,3.53486,6000000.0
2008-03-20 10:08:00,3.54188,3.54209,3.53568,3.54142,8640000.0
2008-03-20 10:09:00,3.53758,3.54266,3.53248,3.54264,8260000.0
2008-03-20 10:10:00,3.53453,3.54391,3.53268,3.54391,7880000.0
2008-03-20 10:11:00,3.54057,3.54208,3.53211,3.54208,10890000.0
2008-03-20 10:12:00,3.54261,3.54261,3.5339,3.53869,6020000.0
2008-03-20 10:13:00,3.54158,3.54224,3.53523,3.5385,6390000.0
2008-03-20 10:14:00,3.53766,3.54186,3.53065,3.54186,11290000.0
2008-03-20 10:15:00,3.5413,3.54162,3.53368,3.54162,7140000.0
2008-03-20 10:16:00,3.54059,3.54059,3.53322,3.54053,4520000.0
2008-03-20 10:17:00,3.53654,3.54152,3.53391,3.53742,5260000.0
2008-03-20 10:18:00,3.5395,3.54047,3.53504,3.53649,5630000.0
2008-03-20 10:19:00,3.53439,3.53787,3.51888,3.53722,6020000.0
2008-03-20 10:20:00,3.54122,3.54122,3.52908,3.53677,7910000.0
2008-03-20 10:21:00,3.5411,3.5411,3.52692,3.53886,10150000.0
2008-03-20 10:22:00,3.53939,3.53939,3.52645,3.5345,5640000.0
2008-03-20 10:23:00,3.53926,3.53975,3.53141,3.53141,4890000.0
2008-03-20 10:24:00,3.53829,3.54094,3.53077,3.54094,7510000.0
2008-03-20 10:25:00,3.52994,3.53698,3.52994,3.53223,4890000.0
2008-03-20 10:26:00,3.53818,3.54149,3.53289,3.53454,6400000.0
2008-03-20 10:27:00,3.53944,3.53949,3.5309,3.53949,4890000.0
2008-03-20 10:28:00,3.53508,3.53999,3.53508,3.53548,4880000.0
2008-03-20 10:29:00,3.53765,3.54519,3.53288,3.54007,16900000.0
2008-03-20 10:30:00,3.54015,3.54015,3.53006,3.53205,7140000.0
2008-03-20 10:31:00,3.53588,3.54001,3.52708,3.53838,10500000.0
2008-03-20 10:32:00,3.53916,3.54022,3.53102,3.54017,5630000.0
2008-03-20 10:33:00,3.53272,3.53736,3.52702,3.53051,5630000.0
2008-03-20 10:34:00,3.53598,3.5371,3.52621,3.52621,6400000.0
2008-03-20 10:35:00,3.53583,3.54097,3.53446,3.53446,6000000.0
2008-03-20 10:36:00,3.53111,3.53883,3.53111,3.53525,6010000.0
2008-03-20 10:37:00,3.53657,3.54044,3.53337,3.53958,8260000.0
2008-03-20 10:38:00,3.53503,3.53885,3.53365,3.53668,5640000.0
2008-03-20 10:39:00,3.52694,3.53623,3.52635,3.53443,4510000.0
2008-03-20 10:40:00,3.53856,3.53856,3.52861,3.53775,5640000.0
2008-03-20 10:41:00,3.53358,3.53783,3.52586,3.53783,5260000.0
2008-03-20 10:42:00,3.53419,3.53875,3.52777,3.53272,6010000.0
2008-03-20 10:43:00,3.53426,3.53876,3.52882,3.5329,6760000.0
2008-03-20 10:44:00,3.53407,3.53714,3.53172,3.53535,5640000.0
2008-03-20 10:45:00,3.53745,3.53999,3.53106,3.53894,6380000.0
2008-03-20 10:46:00,3.53828,3.53855,3.52953,3.53855,4510000.0
2008-03-20 10:47:00,3.53414,3.54,3.53352,3.54,4510000.0
2008-03-20 10:48:00,3.53838,3.53838,3.52587,3.5327,6390000.0
2008-03-20 10:49:00,3.53347,3.54156,3.53347,3.53487,7510000.0
2008-03-20 10:50:00,3.53902,3.53902,3.5307,3.53726,6400000.0
2008-03-20 10:51:00,3.53469,3.54008,3.52693,3.53768,5630000.0
2008-03-20 10:52:00,3.53805,3.53873,3.53243,3.53873,5260000.0
2008-03-20 10:53:00,3.52914,3.53928,3.52914,3.53865,5640000.0
2008-03-20 10:54:00,3.53564,3.53789,3.52766,3.53752,6000000.0
2008-03-20 10:55:00,3.53757,3.53777,3.53064,3.53695,8250000.0
2008-03-20 10:56:00,3.53696,3.53696,3.52441,3.53061,6030000.0
2008-03-20 10:57:00,3.53177,3.53695,3.52862,3.53695,6750000.0
2008-03-20 10:58:00,3.53679,3.53679,3.52952,3.53555,4140000.0
2008-03-20 10:59:00,3.53763,3.53763,3.52816,3.53745,5640000.0
2008-03-20 11:00:00,3.53378,3.53896,3.52703,3.52894,12780000.0
2008-03-20 11:01:00,3.53681,3.53729,3.53277,3.53729,4890000.0
2008-03-20 11:02:00,3.52748,3.54215,3.52748,3.52798,6760000.0
2008-03-20 11:03:00,3.53294,3.53537,3.52712,3.53178,6760000.0
2008-03-20 11:04:00,3.53249,3.53794,3.52817,3.53339,4510000.0
2008-03-20 11:05:00,3.53174,3.53353,3.52553,3.53059,7130000.0
2008-03-20 11:06:00,3.53669,3.53784,3.52691,3.53784,7130000.0
2008-03-20 11:07:00,3.52917,3.53818,3.52917,3.53183,4890000.0
2008-03-20 11:08:00,3.53185,3.53649,3.52027,3.53649,5270000.0
2008-03-20 11:09:00,3.53606,3.53818,3.52919,3.53818,4890000.0
2008-03-20 11:10:00,3.53373,3.53896,3.52676,3.53561,5640000.0
2008-03-20 11:11:00,3.53791,3.54002,3.52835,3.53484,7510000.0
2008-03-20 11:12:00,3.53836,3.53898,3.5288,3.53886,7140000.0
2008-03-20 11:13:00,3.53465,3.53683,3.53072,3.53677,5260000.0
2008-03-20 11:14:00,3.53514,3.53904,3.52723,3.53746,10530000.0
2008-03-20 11:15:00,3.53308,3.53771,3.52945,3.53704,4150000.0
2008-03-20 11:16:00,3.53094,3.5373,3.52571,3.53159,5260000.0
2008-03-20 11:17:00,3.53719,3.53719,3.52889,3.53034,4880000.0
2008-03-20 11:18:00,3.53601,3.53737,3.52862,3.53737,4510000.0
2008-03-20 11:19:00,3.53211,3.53854,3.53009,3.53854,4510000.0
2008-03-20 11:20:00,3.52915,3.54009,3.52915,3.53606,5250000.0
2008-03-20 11:21:00,3.53313,3.53833,3.53043,3.53229,4510000.0
2008-03-20 11:22:00,3.53443,3.53697,3.53348,3.53633,5280000.0
2008-03-20 11:23:00,3.53293,3.538,3.52947,3.53573,4880000.0
2008-03-20 11:24:00,3.52762,3.53602,3.52762,3.53553,5640000.0
2008-03-20 11:25:00,3.53168,3.53735,3.52966,3.53735,5270000.0
2008-03-20 11:26:00,3.53237,3.53546,3.5305,3.53525,4140000.0
2008-03-20 11:27:00,3.53688,3.53688,3.52829,3.52931,6760000.0
2008-03-20 11:28:00,3.5284,3.53617,3.52347,3.53238,7130000.0
2008-03-20 11:29:00,3.52626,3.53591,3.52626,3.53256,10530000.0
2008-03-20 11:30:00,3.53432,3.53644,3.52589,3.52954,6750000.0
2008-03-20 11:31:00,3.52639,3.53502,3.52513,3.53502,4880000.0
2008-03-20 11:32:00,3.53496,3.53547,3.51178,3.52635,7140000.0
2008-03-20 11:33:00,3.53514,3.53514,3.52726,3.53488,5640000.0
2008-03-20 11:34:00,3.52865,3.53579,3.52865,3.53579,4880000.0
2008-03-20 11:35:00,3.53607,3.53679,3.53118,3.5346,5270000.0
2008-03-20 11:36:00,3.53373,3.53412,3.52266,3.53412,8260000.0
2008-03-20 11:37:00,3.53572,3.53572,3.52693,3.53476,6760000.0
2008-03-20 11:38:00,3.53297,3.53559,3.5248,3.53559,5260000.0
2008-03-20 11:39:00,3.53122,3.53472,3.52815,3.53472,4140000.0
2008-03-20 11:40:00,3.53061,3.53562,3.52452,3.52452,4890000.0
2008-03-20 11:41:00,3.53394,3.53394,3.52824,3.53386,6760000.0
2008-03-20 11:42:00,3.53472,3.53569,3.52934,3.52934,4880000.0
2008-03-20 11:43:00,3.53101,3.53376,3.52601,3.53221,6780000.0
2008-03-20 11:44:00,3.52997,3.53562,3.52622,3.52842,4890000.0
2008-03-20 11:45:00,3.53079,3.53444,3.53079,3.53265,5260000.0
2008-03-20 11:46:00,3.5286,3.53263,3.52581,3.5324,7510000.0
2008-03-20 11:47:00,3.52454,3.53203,3.5234,3.53203,3780000.0
2008-03-20 11:48:00,3.5308,3.5308,3.51818,3.52362,6760000.0
2008-03-20 11:49:00,3.52838,3.53148,3.5218,3.53148,4510000.0
2008-03-20 11:50:00,3.53218,3.53218,3.52295,3.53158,5640000.0
2008-03-20 11:51:00,3.53065,3.53065,3.52376,3.52568,4890000.0
2008-03-20 11:52:00,3.53007,3.53166,3.52417,3.53052,4880000.0
2008-03-20 11:53:00,3.5244,3.52957,3.5202,3.5202,6400000.0
2008-03-20 11:54:00,3.52843,3.53117,3.52419,3.52566,6760000.0
2008-03-20 11:55:00,3.5237,3.52954,3.51736,3.52657,6000000.0
2008-03-20 11:56:00,3.52465,3.52737,3.52216,3.52589,4510000.0
2008-03-20 11:57:00,3.52017,3.5311,3.52017,3.52699,5270000.0
2008-03-20 11:58:00,3.52622,3.52986,3.52364,3.52453,5640000.0
2008-03-20 11:59:00,3.52803,3.53007,3.52199,3.52997,7150000.0
2008-03-20 12:00:00,3.52464,3.53066,3.52399,3.53066,4140000.0
2008-03-20 12:01:00,3.52481,3.52955,3.51894,3.52547,7890000.0
2008-03-20 12:02:00,3.5274,3.5274,3.51573,3.52707,6770000.0
2008-03-20 12:03:00,3.52163,3.52752,3.51966,3.52752,4880000.0
2008-03-20 12:04:00,3.5284,3.5284,3.52054,3.52416,6380000.0
2008-03-20 12:05:00,3.52978,3.52978,3.52277,3.52378,4890000.0
2008-03-20 12:06:00,3.52147,3.52565,3.51326,3.51326,4510000.0
2008-03-20 12:07:00,3.51992,3.52883,3.51905,3.52358,5260000.0
2008-03-20 12:08:00,3.52054,3.52886,3.51675,3.52886,3770000.0
2008-03-20 12:09:00,3.52458,3.53064,3.52111,3.53014,4140000.0
2008-03-20 12:10:00,3.52547,3.52839,3.52534,3.52534,4880000.0
2008-03-20 12:11:00,3.52891,3.52986,3.51643,3.51643,5260000.0
2008-03-20 12:12:00,3.5273,3.5284,3.5206,3.5228,6760000.0
2008-03-20 12:13:00,3.52666,3.52741,3.52219,3.52297,5250000.0
2008-03-20 12:14:00,3.52882,3.52996,3.51934,3.52908,6390000.0
2008-03-20 12:15:00,3.52797,3.52797,3.51996,3.52746,9770000.0
2008-03-20 12:16:00,3.52108,3.52728,3.52108,3.52463,4510000.0
2008-03-20 12:17:00,3.52706,3.52745,3.52232,3.52232,5630000.0
2008-03-20 12:18:00,3.52687,3.52687,3.52322,3.52672,6380000.0
2008-03-20 12:19:00,3.52754,3.52761,3.51736,3.52192,4510000.0
2008-03-20 12:20:00,3.52661,3.52661,3.51828,3.52278,4150000.0
2008-03-20 12:21:00,3.52641,3.52788,3.5225,3.5225,6760000.0
2008-03-20 12:22:00,3.52275,3.5279,3.52275,3.52765,4890000.0
2008-03-20 12:23:00,3.52274,3.52808,3.52109,3.52283,4520000.0
2008-03-20 12:24:00,3.51993,3.52949,3.5151,3.52881,7140000.0
2008-03-20 12:25:00,3.51954,3.52642,3.51668,3.52354,10140000.0
2008-03-20 12:26:00,3.52424,3.52891,3.51701,3.51934,9760000.0
2008-03-20 12:27:00,3.52746,3.52757,3.51954,3.52757,4520000.0
2008-03-20 12:28:00,3.52514,3.52734,3.51944,3.5271,6010000.0
2008-03-20 12:29:00,3.52476,3.52648,3.51955,3.52648,4890000.0
2008-03-20 12:30:00,3.52676,3.52676,3.51367,3.52624,18420000.0
2008-03-20 12:31:00,3.52242,3.52672,3.51958,3.52661,6380000.0
2008-03-20 12:32:00,3.51507,3.5256,3.51507,3.52203,6390000.0
2008-03-20 12:33:00,3.52365,3.52838,3.51508,3.52586,4890000.0
2008-03-20 12:34:00,3.52085,3.52757,3.5197,3.52757,4510000.0
2008-03-20 12:35:00,3.5234,3.52804,3.51968,3.52533,5630000.0
2008-03-20 12:36:00,3.52527,3.52682,3.51496,3.52304,4140000.0
2008-03-20 12:37:00,3.5252,3.52694,3.51718,3.52694,6400000.0
2008-03-20 12:38:00,3.52331,3.52662,3.52259,3.52662,5630000.0
2008-03-20 12:39:00,3.51714,3.52707,3.51631,3.52463,7880000.0
2008-03-20 12:40:00,3.51719,3.52633,3.51719,3.52633,5640000.0
2008-03-20 12:41:00,3.52186,3.52985,3.51584,3.52687,5640000.0
2008-03-20 12:42:00,3.52057,3.52814,3.51711,3.52714,9380000.0
2008-03-20 12:43:00,3.52605,3.52673,3.5205,3.52476,5270000.0
2008-03-20 12:44:00,3.52243,3.52728,3.51799,3.52706,4140000.0
2008-03-20 12:45:00,3.52628,3.52665,3.5176,3.52261,6010000.0
2008-03-20 12:46:00,3.52726,3.5279,3.5161,3.52559,4520000.0
2008-03-20 12:47:00,3.52995,3.52995,3.52305,3.52546,3770000.0
2008-03-20 12:48:00,3.51882,3.52932,3.51882,3.52486,4890000.0
2008-03-20 12:49:00,3.52328,3.52799,3.51719,3.51931,4140000.0
2008-03-20 12:50:00,3.52739,3.52779,3.51522,3.5246,4880000.0
2008-03-20 12:51:00,3.52902,3.52902,3.52267,3.5267,6000000.0
2008-03-20 12:52:00,3.52922,3.52956,3.52072,3.52844,5630000.0
2008-03-20 12:53:00,3.5252,3.52797,3.51911,3.52682,6390000.0
2008-03-20 12:54:00,3.52678,3.52946,3.52028,3.5292,4520000.0
2008-03-20 12:55:00,3.52306,3.52858,3.52179,3.52858,4880000.0
2008-03-20 12:56:00,3.52561,3.53016,3.52242,3.52501,6380000.0
2008-03-20 12:57:00,3.51966,3.52967,3.51632,3.52967,10140000.0
2008-03-20 12:58:00,3.52517,3.52813,3.52054,3.52054,7510000.0
2008-03-20 12:59:00,3.5278,3.52982,3.51928,3.52852,4890000.0
2008-03-20 13:00:00,3.52877,3.52954,3.52291,3.52954,8640000.0
2008-03-20 13:01:00,3.52615,3.52959,3.5204,3.52947,7890000.0
2008-03-20 13:02:00,3.52425,3.52852,3.51757,3.52765,6000000.0
2008-03-20 13:03:00,3.52501,3.53138,3.52092,3.53138,6780000.0
2008-03-20 13:04:00,3.52952,3.52952,3.51659,3.52462,5260000.0
2008-03-20 13:05:00,3.52298,3.53117,3.52117,3.5294,5260000.0
2008-03-20 13:06:00,3.52635,3.52763,3.52002,3.52763,6010000.0
2008-03-20 13:07:00,3.52446,3.5281,3.52177,3.52177,4880000.0
2008-03-20 13:08:00,3.52732,3.52818,3.522,3.52774,4890000.0
2008-03-20 13:09:00,3.52478,3.52982,3.51858,3.529,13150000.0
2008-03-20 13:10:00,3.5305,3.5305,3.52278,3.52863,4510000.0
2008-03-20 13:11:00,3.5309,3.5309,3.51872,3.52968,4880000.0
2008-03-20 13:12:00,3.529,3.529,3.51934,3.52567,7140000.0
2008-03-20 13:13:00,3.52788,3.52855,3.51697,3.52855,6390000.0
2008-03-20 13:14:00,3.53201,3.53213,3.51839,3.52528,8280000.0
2008-03-20 13:15:00,3.52452,3.52942,3.52178,3.52466,7140000.0
2008-03-20 13:16:00,3.52528,3.5281,3.51776,3.52557,5630000.0
2008-03-20 13:17:00,3.52437,3.52959,3.52353,3.52959,6390000.0
2008-03-20 13:18:00,3.52855,3.52978,3.51847,3.52939,6020000.0
2008-03-20 13:19:00,3.51877,3.52827,3.5173,3.52609,7880000.0
2008-03-20 13:20:00,3.52633,3.52633,3.51849,3.52392,6390000.0
2008-03-20 13:21:00,3.52667,3.52729,3.51641,3.52679,7880000.0
2008-03-20 13:22:00,3.52837,3.52837,3.51934,3.52425,6010000.0
2008-03-20 13:23:00,3.52398,3.5292,3.51963,3.52595,7130000.0
2008-03-20 13:24:00,3.52077,3.52893,3.51755,3.52893,4510000.0
2008-03-20 13:25:00,3.52816,3.52905,3.51842,3.52905,5270000.0
2008-03-20 13:26:00,3.52852,3.52852,3.52178,3.52774,5630000.0
2008-03-20 13:27:00,3.52782,3.52834,3.52184,3.52283,5270000.0
2008-03-20 13:28:00,3.52574,3.52859,3.52134,3.52859,7880000.0
2008-03-20 13:29:00,3.527,3.52864,3.52221,3.52864,4890000.0
2008-03-20 13:30:00,3.52449,3.53061,3.52449,3.52499,7140000.0
2008-03-20 13:31:00,3.52271,3.52868,3.52271,3.52868,5260000.0
2008-03-20 13:32:00,3.52892,3.52892,3.52313,3.52346,5630000.0
2008-03-20 13:33:00,3.52339,3.52954,3.51881,3.52237,10530000.0
2008-03-20 13:34:00,3.52373,3.52887,3.52027,3.52335,7510000.0
2008-03-20 13:35:00,3.52699,3.52699,3.51705,3.52383,4150000.0
2008-03-20 13:36:00,3.52194,3.52964,3.51754,3.52937,6020000.0
2008-03-20 13:37:00,3.52756,3.52847,3.51789,3.52847,6760000.0
2008-03-20 13:38:00,3.52713,3.52776,3.52287,3.52287,5260000.0
2008-03-20 13:39:00,3.52831,3.52831,3.52122,3.52142,4510000.0
2008-03-20 13:40:00,3.51838,3.5279,3.5167,3.5279,5650000.0
2008-03-20 13:41:00,3.52864,3.52864,3.51802,3.5275,6760000.0
2008-03-20 13:42:00,3.52222,3.52691,3.51579,3.52691,5640000.0
2008-03-20 13:43:00,3.52198,3.52738,3.516,3.52738,6390000.0
2008-03-20 13:44:00,3.52708,3.52824,3.51428,3.52294,9390000.0
2008-03-20 13:45:00,3.52765,3.52818,3.51988,3.52818,7880000.0
2008-03-20 13:46:00,3.52742,3.52742,3.51606,3.51982,10140000.0
2008-03-20 13:47:00,3.52567,3.52567,3.51739,3.52179,5630000.0
2008-03-20 13:48:00,3.52025,3.52667,3.51356,3.52635,6010000.0
2008-03-20 13:49:00,3.51963,3.52598,3.51858,3.52536,5260000.0
2008-03-20 13:50:00,3.52041,3.52678,3.51655,3.52641,7140000.0
2008-03-20 13:51:00,3.52698,3.52698,3.51706,3.52177,5250000.0
2008-03-20 13:52:00,3.52143,3.52704,3.52018,3.52018,6010000.0
2008-03-20 13:53:00,3.5212,3.52658,3.51338,3.5182,9760000.0
2008-03-20 13:54:00,3.52138,3.52614,3.51523,3.5164,12420000.0
2008-03-20 13:55:00,3.52449,3.52715,3.52143,3.52715,6390000.0
2008-03-20 13:56:00,3.52711,3.52711,3.51807,3.52663,4510000.0
2008-03-20 13:57:00,3.52228,3.52567,3.51591,3.52172,5270000.0
2008-03-20 13:58:00,3.52003,3.52899,3.52003,3.52792,5630000.0
2008-03-20 13:59:00,3.52289,3.52738,3.51883,3.5243,7520000.0
2008-03-20 14:00:00,3.52569,3.52992,3.52055,3.52272,11640000.0
2008-03-20 14:01:00,3.52113,3.52892,3.51764,3.52892,4510000.0
2008-03-20 14:02:00,3.5236,3.52742,3.51333,3.52285,6770000.0
2008-03-20 14:03:00,3.52972,3.53037,3.52078,3.52927,11280000.0
2008-03-20 14:04:00,3.5292,3.5292,3.52038,3.52087,4140000.0
2008-03-20 14:05:00,3.525,3.52878,3.51661,3.52725,5260000.0
2008-03-20 14:06:00,3.52914,3.5313,3.52089,3.52476,9020000.0
2008-03-20 14:07:00,3.53186,3.53234,3.51922,3.52851,7510000.0
2008-03-20 14:08:00,3.52229,3.5325,3.52208,3.52911,4890000.0
2008-03-20 14:09:00,3.52702,3.53072,3.52122,3.52588,4520000.0
2008-03-20 14:10:00,3.53162,3.53181,3.52117,3.52275,6390000.0
2008-03-20 14:11:00,3.52385,3.5302,3.52005,3.52717,7510000.0
2008-03-20 14:12:00,3.52441,3.53036,3.51996,3.53036,5650000.0
2008-03-20 14:13:00,3.52711,3.52991,3.51846,3.52991,6020000.0
2008-03-20 14:14:00,3.53145,3.53145,3.51785,3.52484,4510000.0
2008-03-20 14:15:00,3.52873,3.52898,3.52219,3.52414,9020000.0
2008-03-20 14:16:00,3.52991,3.53181,3.52036,3.53181,6760000.0
2008-03-20 14:17:00,3.52967,3.52967,3.51852,3.5262,6380000.0
2008-03-20 14:18:00,3.5264,3.53072,3.52126,3.52891,7150000.0
2008-03-20 14:19:00,3.52824,3.52908,3.52219,3.52608,5630000.0
2008-03-20 14:20:00,3.52173,3.52919,3.5209,3.5209,4880000.0
2008-03-20 14:21:00,3.5267,3.53163,3.52349,3.53101,5640000.0
2008-03-20 14:22:00,3.52708,3.53057,3.52077,3.52579,7510000.0
2008-03-20 14:23:00,3.5245,3.52938,3.5245,3.52598,6400000.0
2008-03-20 14:24:00,3.52514,3.53007,3.5161,3.52796,9030000.0
2008-03-20 14:25:00,3.52899,3.53071,3.51949,3.52632,10150000.0
2008-03-20 14:26:00,3.52611,3.53009,3.52345,3.5253,4890000.0
2008-03-20 14:27:00,3.53013,3.53121,3.52178,3.52632,6010000.0
2008-03-20 14:28:00,3.52571,3.53049,3.52467,3.52704,7890000.0
2008-03-20 14:29:00,3.52875,3.53018,3.52253,3.53018,4510000.0
2008-03-20 14:30:00,3.53016,3.53149,3.52324,3.53097,8640000.0
2008-03-20 14:31:00,3.52882,3.53004,3.52092,3.52484,6760000.0
2008-03-20 14:32:00,3.52127,3.53124,3.51946,3.5308,8260000.0
2008-03-20 14:33:00,3.52913,3.52985,3.52411,3.52887,6770000.0
2008-03-20 14:34:00,3.52566,3.53079,3.52566,3.53079,5250000.0
2008-03-20 14:35:00,3.52832,3.53014,3.51855,3.53014,5260000.0
2008-03-20 14:36:00,3.53183,3.53286,3.52164,3.52302,4890000.0
2008-03-20 14:37:00,3.52687,3.52989,3.52523,3.5257,4880000.0
2008-03-20 14:38:00,3.52747,3.52933,3.51975,3.52933,6020000.0
2008-03-20 14:39:00,3.5252,3.53146,3.5213,3.53051,4520000.0
2008-03-20 14:40:00,3.52516,3.52965,3.52359,3.52965,3770000.0
2008-03-20 14:41:00,3.52718,3.52845,3.51825,3.52822,4140000.0
2008-03-20 14:42:00,3.53036,3.53103,3.5202,3.52757,7880000.0
2008-03-20 14:43:00,3.53025,3.53038,3.52246,3.53008,6390000.0
2008-03-20 14:44:00,3.53115,3.53262,3.51994,3.528,8270000.0
2008-03-20 14:45:00,3.52965,3.53235,3.51721,3.53235,7890000.0
2008-03-20 14:46:00,3.52523,3.52994,3.51697,3.52389,6750000.0
2008-03-20 14:47:00,3.52575,3.53121,3.5211,3.53121,7510000.0
2008-03-20 14:48:00,3.53099,3.53099,3.52215,3.52872,5260000.0
2008-03-20 14:49:00,3.5322,3.5322,3.52347,3.53029,5650000.0
2008-03-20 14:50:00,3.52786,3.53424,3.52747,3.53276,9020000.0
2008-03-20 14:51:00,3.52775,3.53268,3.5267,3.5267,6000000.0
2008-03-20 14:52:00,3.53077,3.53077,3.51965,3.52095,5630000.0
2008-03-20 14:53:00,3.52713,3.53199,3.52436,3.52736,5640000.0
2008-03-20 14:54:00,3.52691,3.53366,3.52594,3.53288,5270000.0
2008-03-20 14:55:00,3.53161,3.53249,3.52377,3.53015,5650000.0
2008-03-20 14:56:00,3.52219,3.52975,3.51371,3.51387,5640000.0
2008-03-20 14:57:00,3.52736,3.53271,3.5203,3.53271,6390000.0
2008-03-20 14:58:00,3.52265,3.53265,3.52011,3.52337,6000000.0
2008-03-20 14:59:00,3.52977,3.53115,3.52015,3.52171,12400000.0
2008-03-20 15:00:00,3.53038,3.53066,3.52322,3.52716,10510000.0
2008-03-20 15:01:00,3.53208,3.53252,3.52582,3.52943,7890000.0
2008-03-20 15:02:00,3.52793,3.53412,3.52532,3.53276,7510000.0
2008-03-20 15:03:00,3.52963,3.53196,3.52157,3.52546,6760000.0
2008-03-20 15:04:00,3.52846,3.53009,3.51814,3.52978,8650000.0
2008-03-20 15:05:00,3.52544,3.53136,3.52134,3.53136,5260000.0
2008-03-20 15:06:00,3.52714,3.53335,3.52411,3.53335,8260000.0
2008-03-20 15:07:00,3.52404,3.53145,3.52404,3.53145,5260000.0
2008-03-20 15:08:00,3.52991,3.5321,3.52606,3.52724,5630000.0
2008-03-20 15:09:00,3.53359,3.53359,3.52233,3.53173,7500000.0
2008-03-20 15:10:00,3.53153,3.53352,3.52338,3.53352,6770000.0
2008-03-20 15:11:00,3.5253,3.53536,3.52493,3.52773,4890000.0
2008-03-20 15:12:00,3.5276,3.53332,3.5276,3.53332,5270000.0
2008-03-20 15:13:00,3.53394,3.53394,3.5237,3.52614,5250000.0
2008-03-20 15:14:00,3.53244,3.53244,3.52003,3.53174,14640000.0
2008-03-20 15:15:00,3.52984,3.53346,3.52543,3.52543,4510000.0
2008-03-20 15:16:00,3.52725,3.5334,3.52171,3.5334,4890000.0
2008-03-20 15:17:00,3.53316,3.53316,3.5211,3.53286,10880000.0
2008-03-20 15:18:00,3.53314,3.53314,3.52234,3.53024,6390000.0
2008-03-20 15:19:00,3.5272,3.53141,3.52229,3.52229,4510000.0
2008-03-20 15:20:00,3.53228,3.53287,3.5227,3.52854,4890000.0
2008-03-20 15:21:00,3.52543,3.53133,3.51737,3.52713,7530000.0
2008-03-20 15:22:00,3.52732,3.5304,3.52408,3.5304,4510000.0
2008-03-20 15:23:00,3.52778,3.53135,3.52021,3.53135,7880000.0
2008-03-20 15:24:00,3.52536,3.53072,3.51921,3.52879,6390000.0
2008-03-20 15:25:00,3.53246,3.53246,3.52514,3.52552,4510000.0
2008-03-20 15:26:00,3.52978,3.52978,3.51708,3.52913,7130000.0
2008-03-20 15:27:00,3.52648,3.53165,3.51941,3.52686,10140000.0
2008-03-20 15:28:00,3.52694,3.52952,3.52376,3.52693,4890000.0
2008-03-20 15:29:00,3.52586,3.52915,3.52014,3.52086,3780000.0
2008-03-20 15:30:00,3.53045,3.53045,3.52296,3.52504,8270000.0
2008-03-20 15:31:00,3.52719,3.52977,3.51865,3.52319,6400000.0
2008-03-20 15:32:00,3.52696,3.52794,3.52025,3.52794,5250000.0
2008-03-20 15:33:00,3.53014,3.53014,3.52315,3.52904,4880000.0
2008-03-20 15:34:00,3.52486,3.52868,3.52107,3.52667,7510000.0
2008-03-20 15:35:00,3.52468,3.5285,3.52281,3.52281,6760000.0
2008-03-20 15:36:00,3.52824,3.52828,3.51604,3.52399,6390000.0
2008-03-20 15:37:00,3.52741,3.52881,3.51929,3.51929,5260000.0
2008-03-20 15:38:00,3.52422,3.52743,3.51701,3.52743,7130000.0
2008-03-20 15:39:00,3.52952,3.52952,3.52162,3.52792,5260000.0
2008-03-20 15:40:00,3.52812,3.52862,3.51804,3.52862,6390000.0
2008-03-20 15:41:00,3.52553,3.52971,3.5176,3.52887,8270000.0
2008-03-20 15:42:00,3.52481,3.52912,3.51989,3.51989,5260000.0
2008-03-20 15:43:00,3.5204,3.52914,3.5204,3.52914,3770000.0
2008-03-20 15:44:00,3.52862,3.53008,3.51909,3.53008,7880000.0
2008-03-20 15:45:00,3.52671,3.52899,3.51905,3.52899,4880000.0
2008-03-20 15:46:00,3.53163,3.53163,3.51957,3.52951,5630000.0
2008-03-20 15:47:00,3.52104,3.52941,3.52092,3.52204,7130000.0
2008-03-20 15:48:00,3.52543,3.53062,3.52415,3.52858,7130000.0
2008-03-20 15:49:00,3.52577,3.53091,3.52203,3.52517,4510000.0
2008-03-20 15:50:00,3.52512,3.52951,3.52454,3.52891,4510000.0
2008-03-20 15:51:00,3.52412,3.52808,3.52067,3.52414,8260000.0
2008-03-20 15:52:00,3.52558,3.52982,3.52362,3.52982,5640000.0
2008-03-20 15:53:00,3.52521,3.53209,3.52025,3.52081,6400000.0
2008-03-20 15:54:00,3.52446,3.53029,3.5231,3.52551,7510000.0
2008-03-20 15:55:00,3.52754,3.52797,3.52101,3.52755,4880000.0
2008-03-20 15:56:00,3.52814,3.52847,3.52227,3.52512,5260000.0
2008-03-20 15:57:00,3.52757,3.52757,3.51849,3.52537,4510000.0
2008-03-20 15:58:00,3.52512,3.52709,3.52404,3.52709,7140000.0
2008-03-20 15:59:00,3.52259,3.52716,3.52066,3.52656,10160000.0
2008-03-20 16:00:00,3.52647,3.5265,3.52009,3.5265,5260000.0
2008-03-20 16:01:00,3.52209,3.52519,3.51297,3.52139,9030000.0
2008-03-20 16:02:00,3.52249,3.52753,3.52169,3.52638,5630000.0
2008-03-20 16:03:00,3.52169,3.52721,3.52169,3.52721,5630000.0
2008-03-20 16:04:00,3.52362,3.52754,3.51735,3.52717,6390000.0
2008-03-20 16:05:00,3.51854,3.52752,3.51854,3.52731,6010000.0
2008-03-20 16:06:00,3.52544,3.526,3.51625,3.52212,8280000.0
2008-03-20 16:07:00,3.52662,3.52717,3.51951,3.52717,4510000.0
2008-03-20 16:08:00,3.52437,3.52725,3.51786,3.52699,7130000.0
2008-03-20 16:09:00,3.52326,3.5272,3.52109,3.52226,7880000.0
2008-03-20 16:10:00,3.52806,3.52806,3.51675,3.52752,9420000.0
2008-03-20 16:11:00,3.52191,3.52769,3.51687,3.52564,4510000.0
2008-03-20 16:12:00,3.52017,3.52667,3.51989,3.52598,7900000.0
2008-03-20 16:13:00,3.52513,3.52513,3.51871,3.52168,4890000.0
2008-03-20 16:14:00,3.52602,3.52602,3.51275,3.5244,4510000.0
2008-03-20 16:15:00,3.52434,3.52599,3.51752,3.52599,3770000.0
2008-03-20 16:16:00,3.51894,3.52549,3.51394,3.52329,4900000.0
2008-03-20 16:17:00,3.52195,3.52564,3.51913,3.52564,4140000.0
2008-03-20 16:18:00,3.52711,3.52852,3.51792,3.52554,9390000.0
2008-03-20 16:19:00,3.52603,3.52603,3.5203,3.52542,5260000.0
2008-03-20 16:20:00,3.52091,3.52392,3.51392,3.52304,7130000.0
2008-03-20 16:21:00,3.52172,3.5262,3.51748,3.52612,6380000.0
2008-03-20 16:22:00,3.52423,3.52531,3.51518,3.52523,4880000.0
2008-03-20 16:23:00,3.52427,3.52648,3.52339,3.52648,6020000.0
2008-03-20 16:24:00,3.52271,3.52584,3.51793,3.52517,7510000.0
2008-03-20 16:25:00,3.52455,3.52687,3.51945,3.52687,4880000.0
2008-03-20 16:26:00,3.52587,3.52587,3.51606,3.52535,5260000.0
2008-03-20 16:27:00,3.52149,3.52606,3.51407,3.52549,12400000.0
2008-03-20 16:28:00,3.52636,3.52636,3.51952,3.52531,6770000.0
2008-03-20 16:29:00,3.52732,3.52732,3.52102,3.52459,4520000.0
2008-03-20 16:30:00,3.52648,3.53219,3.52433,3.52854,7140000.0
2008-03-20 16:31:00,3.52342,3.52809,3.5207,3.52753,11270000.0
2008-03-20 16:32:00,3.52864,3.52864,3.52132,3.52579,5260000.0
2008-03-20 16:33:00,3.52072,3.52932,3.52072,3.52731,6010000.0
2008-03-20 16:34:00,3.5265,3.5282,3.51519,3.5282,4150000.0
2008-03-20 16:35:00,3.52817,3.53012,3.51951,3.51954,12780000.0
2008-03-20 16:36:00,3.52564,3.52916,3.52279,3.52916,3380000.0
2008-03-20 16:37:00,3.52492,3.52848,3.5165,3.52654,5260000.0
2008-03-20 16:38:00,3.52138,3.52777,3.51678,3.52777,10910000.0
2008-03-20 16:39:00,3.52302,3.52997,3.52125,3.52474,6760000.0
2008-03-20 16:40:00,3.52711,3.52751,3.51996,3.52357,7130000.0
2008-03-20 16:41:00,3.52282,3.52746,3.51602,3.523,5650000.0
2008-03-20 16:42:00,3.52599,3.52655,3.52065,3.52304,6000000.0
2008-03-20 16:43:00,3.52515,3.52594,3.51556,3.52594,6000000.0
2008-03-20 16:44:00,3.52275,3.52733,3.51634,3.52687,5260000.0
2008-03-20 16:45:00,3.52354,3.52545,3.51628,3.52258,7140000.0
2008-03-20 16:46:00,3.51695,3.52607,3.51695,3.52607,6770000.0
2008-03-20 16:47:00,3.52251,3.52449,3.51788,3.52073,6020000.0
2008-03-20 16:48:00,3.51733,3.52583,3.51733,3.52271,4880000.0
2008-03-20 16:49:00,3.52238,3.5274,3.51531,3.52526,7890000.0
2008-03-20 16:50:00,3.52726,3.52726,3.5201,3.52609,3770000.0
2008-03-20 16:51:00,3.52645,3.52645,3.51557,3.52449,7130000.0
2008-03-20 16:52:00,3.51866,3.53085,3.51866,3.52548,7140000.0
2008-03-20 16:53:00,3.52516,3.52616,3.52008,3.52074,5630000.0
2008-03-20 16:54:00,3.51612,3.52574,3.51612,3.52185,7130000.0
2008-03-20 16:55:00,3.52553,3.52553,3.51559,3.5245,5630000.0
2008-03-20 16:56:00,3.52119,3.5238,3.51642,3.51687,4900000.0
2008-03-20 16:57:00,3.52237,3.5252,3.51511,3.51511,4510000.0
2008-03-20 16:58:00,3.51955,3.52457,3.51955,3.52449,6020000.0
2008-03-20 16:59:00,3.52567,3.52567,3.51111,3.52255,10880000.0
2008-03-20 17:00:00,3.52459,3.52459,3.51367,3.51367,7520000.0
2008-03-20 17:01:00,3.52426,3.52426,3.51075,3.52156,7150000.0
2008-03-20 17:02:00,3.5198,3.52488,3.51803,3.52488,5270000.0
2008-03-20 17:03:00,3.51994,3.52511,3.51682,3.52067,4140000.0
2008-03-20 17:04:00,3.51935,3.52256,3.51254,3.51738,6010000.0
2008-03-20 17:05:00,3.5172,3.52411,3.5172,3.51865,4890000.0
2008-03-20 17:06:00,3.52371,3.52371,3.51416,3.51416,7510000.0
2008-03-20 17:07:00,3.52173,3.52309,3.5161,3.51803,9380000.0
2008-03-20 17:08:00,3.51745,3.52366,3.51211,3.52362,6010000.0
2008-03-20 17:09:00,3.52312,3.52665,3.51354,3.52287,8280000.0
2008-03-20 17:10:00,3.52266,3.52336,3.51269,3.52269,4890000.0
2008-03-20 17:11:00,3.51707,3.52317,3.51143,3.52317,6390000.0
2008-03-20 17:12:00,3.5242,3.5242,3.51716,3.52036,5270000.0
2008-03-20 17:13:00,3.52416,3.52416,3.51756,3.5201,5630000.0
2008-03-20 17:14:00,3.5211,3.52587,3.51873,3.51965,10910000.0
2008-03-20 17:15:00,3.52613,3.52613,3.51461,3.52137,11650000.0
2008-03-20 17:16:00,3.5172,3.52403,3.5139,3.52275,7140000.0
2008-03-20 17:17:00,3.52407,3.52407,3.51617,3.51617,6010000.0
2008-03-20 17:18:00,3.52488,3.52577,3.5114,3.5114,3400000.0
2008-03-20 17:19:00,3.51582,3.52439,3.51582,3.5239,5260000.0
2008-03-20 17:20:00,3.52288,3.52412,3.51185,3.52412,4510000.0
2008-03-20 17:21:00,3.52459,3.52617,3.51525,3.52154,6760000.0
2008-03-20 17:22:00,3.52024,3.52574,3.51426,3.52563,12780000.0
2008-03-20 17:23:00,3.52578,3.52578,3.51764,3.52554,4890000.0
2008-03-20 17:24:00,3.5208,3.52541,3.51752,3.52509,9790000.0
2008-03-20 17:25:00,3.52051,3.52467,3.5142,3.51534,7510000.0
2008-03-20 17:26:00,3.52441,3.52921,3.52255,3.52813,6760000.0
2008-03-20 17:27:00,3.52751,3.52784,3.51848,3.52201,9010000.0
2008-03-20 17:28:00,3.51642,3.52348,3.51325,3.52348,8270000.0
2008-03-20 17:29:00,3.52403,3.52587,3.51499,3.52586,7140000.0
2008-03-20 17:30:00,3.52759,3.52759,3.51521,3.51729,5640000.0
2008-03-20 17:31:00,3.52506,3.52614,3.51591,3.52614,7880000.0
2008-03-20 17:32:00,3.52237,3.52716,3.51909,3.51928,5250000.0
2008-03-20 17:33:00,3.52451,3.5248,3.51483,3.5248,12390000.0
2008-03-20 17:34:00,3.52465,3.52465,3.51516,3.52134,4510000.0
2008-03-20 17:35:00,3.5254,3.52634,3.51564,3.52634,7910000.0
2008-03-20 17:36:00,3.52445,3.52534,3.51779,3.52534,4890000.0
2008-03-20 17:37:00,3.51674,3.52568,3.51674,3.52152,6020000.0
2008-03-20 17:38:00,3.52121,3.52713,3.51552,3.52693,15390000.0
2008-03-20 17:39:00,3.52412,3.52412,3.51192,3.52093,9010000.0
2008-03-20 17:40:00,3.52175,3.52737,3.51498,3.523,9780000.0
2008-03-20 17:41:00,3.51848,3.52762,3.51848,3.52492,6380000.0
2008-03-20 17:42:00,3.51561,3.52932,3.51561,3.52263,11650000.0
2008-03-20 17:43:00,3.52132,3.52813,3.51719,3.52335,13540000.0
2008-03-20 17:44:00,3.52631,3.52631,3.51846,3.52144,4140000.0
2008-03-20 17:45:00,3.52301,3.52852,3.51611,3.52801,8650000.0
2008-03-20 17:46:00,3.52031,3.52648,3.5188,3.52648,5260000.0
2008-03-20 17:47:00,3.52226,3.52773,3.52226,3.52647,6400000.0
2008-03-20 17:48:00,3.52708,3.52708,3.51949,3.52132,4510000.0
2008-03-20 17:49:00,3.52542,3.52689,3.52094,3.52631,5260000.0
2008-03-20 17:50:00,3.51697,3.52736,3.51697,3.52371,7140000.0
2008-03-20 17:51:00,3.51748,3.52997,3.51598,3.52502,7890000.0
2008-03-20 17:52:00,3.52845,3.52932,3.52155,3.52769,6390000.0
2008-03-20 17:53:00,3.52849,3.53238,3.52349,3.52636,6400000.0
2008-03-20 17:54:00,3.5278,3.53153,3.5235,3.53153,5630000.0
2008-03-20 17:55:00,3.52983,3.53787,3.52525,3.53452,8270000.0
2008-03-20 17:56:00,3.53071,3.53288,3.52074,3.52645,6760000.0
2008-03-20 17:57:00,3.52662,3.53062,3.52221,3.52662,9770000.0
2008-03-20 17:58:00,3.52966,3.53245,3.52127,3.53095,9020000.0
2008-03-20 17:59:00,3.53088,3.53325,3.52132,3.53325,12380000.0
2008-03-20 18:00:00,3.53263,3.53328,3.5197,3.52745,14270000.0
2008-03-20 18:01:00,3.5261,3.53225,3.52524,3.52869,4510000.0
2008-03-20 18:02:00,3.53414,3.53586,3.5257,3.53427,10150000.0
2008-03-20 18:03:00,3.53427,3.53427,3.52212,3.52338,6000000.0
2008-03-20 18:04:00,3.52981,3.53285,3.52209,3.52661,10140000.0
2008-03-20 18:05:00,3.53161,3.53366,3.52286,3.53244,9400000.0
2008-03-20 18:06:00,3.53433,3.53433,3.52263,3.52922,6770000.0
2008-03-20 18:07:00,3.53342,3.53389,3.52585,3.53046,8250000.0
2008-03-20 18:08:00,3.52988,3.53541,3.52285,3.53541,7140000.0
2008-03-20 18:09:00,3.53468,3.53594,3.52929,3.53273,4140000.0
2008-03-20 18:10:00,3.53589,3.53677,3.52681,3.53677,7130000.0
2008-03-20 18:11:00,3.53565,3.53565,3.52921,3.53268,4510000.0
2008-03-20 18:12:00,3.53817,3.53825,3.52871,3.53507,11260000.0
2008-03-20 18:13:00,3.53463,3.53658,3.5306,3.53433,4510000.0
2008-03-20 18:14:00,3.53671,3.53923,3.52792,3.53746,9780000.0
2008-03-20 18:15:00,3.53236,3.5368,3.52447,3.5368,6780000.0
2008-03-20 18:16:00,3.52522,3.53494,3.52522,3.53482,10510000.0
2008-03-20 18:17:00,3.53311,3.53707,3.5323,3.53707,4510000.0
2008-03-20 18:18:00,3.53651,3.53651,3.52417,3.52716,7140000.0
2008-03-20 18:19:00,3.53255,3.53808,3.52817,3.53336,6390000.0
2008-03-20 18:20:00,3.5294,3.53498,3.5294,3.52969,3400000.0
2008-03-20 18:21:00,3.53409,3.53935,3.52723,3.53444,10900000.0
2008-03-20 18:22:00,3.53853,3.53853,3.52849,3.53719,6760000.0
2008-03-20 18:23:00,3.53743,3.53743,3.53034,3.53286,4890000.0
2008-03-20 18:24:00,3.53371,3.53737,3.52481,3.53687,15040000.0
2008-03-20 18:25:00,3.53238,3.53665,3.52725,3.53198,6770000.0
2008-03-20 18:26:00,3.53573,3.53677,3.52541,3.53073,9780000.0
2008-03-20 18:27:00,3.5295,3.53625,3.5289,3.53625,4510000.0
2008-03-20 18:28:00,3.53558,3.53558,3.52949,3.53534,5250000.0
2008-03-20 18:29:00,3.53132,3.53612,3.52685,3.53527,8250000.0
2008-03-20 18:30:00,3.53768,3.53768,3.5261,3.53597,6390000.0
2008-03-20 18:31:00,3.52935,3.53744,3.52935,3.53616,5260000.0
2008-03-20 18:32:00,3.5364,3.5367,3.52711,3.52711,6000000.0
2008-03-20 18:33:00,3.53206,3.53716,3.52723,3.53601,6030000.0
2008-03-20 18:34:00,3.52785,3.53727,3.52785,3.5358,5260000.0
2008-03-20 18:35:00,3.53069,3.54055,3.53069,3.54055,7910000.0
2008-03-20 18:36:00,3.5341,3.5411,3.52959,3.5411,3770000.0
2008-03-20 18:37:00,3.53329,3.54118,3.53163,3.53896,11270000.0
2008-03-20 18:38:00,3.53298,3.5398,3.53135,3.53428,11270000.0
2008-03-20 18:39:00,3.5392,3.5392,3.52916,3.53918,7520000.0
2008-03-20 18:40:00,3.53088,3.53861,3.53088,3.53762,5260000.0
2008-03-20 18:41:00,3.53811,3.53966,3.53008,3.53796,5630000.0
2008-03-20 18:42:00,3.5341,3.53816,3.52756,3.53432,7890000.0
2008-03-20 18:43:00,3.53842,3.53842,3.53179,3.53472,4880000.0
2008-03-20 18:44:00,3.53807,3.53858,3.52978,3.53858,4880000.0
2008-03-20 18:45:00,3.53472,3.54248,3.52928,3.54173,7140000.0
2008-03-20 18:46:00,3.53486,3.54083,3.5314,3.5398,7140000.0
2008-03-20 18:47:00,3.53784,3.53928,3.52753,3.5375,5640000.0
2008-03-20 18:48:00,3.53245,3.53781,3.53182,3.5367,6390000.0
2008-03-20 18:49:00,3.52837,3.53643,3.52837,3.53594,6750000.0
2008-03-20 18:50:00,3.53418,3.53818,3.529,3.53348,6780000.0
2008-03-20 18:51:00,3.53309,3.53394,3.52751,3.53314,4510000.0
2008-03-20 18:52:00,3.53318,3.53887,3.52894,3.53833,7140000.0
2008-03-20 18:53:00,3.53416,3.54041,3.52612,3.52938,9020000.0
2008-03-20 18:54:00,3.53634,3.53634,3.52786,3.53116,9390000.0
2008-03-20 18:55:00,3.52774,3.52852,3.52774,3.52835,2250000.0
2008-03-20 18:56:00,3.52927,3.53376,3.52808,3.53267,5260000.0
2008-03-20 18:57:00,3.53368,3.53368,3.52436,3.52439,4880000.0
2008-03-20 18:58:00,3.53258,3.53555,3.52526,3.53302,7140000.0
2008-03-20 18:59:00,3.52548,3.53484,3.52527,3.5315,5650000.0
2008-03-20 19:00:00,3.53587,3.53587,3.52375,3.53306,10150000.0
2008-03-20 19:01:00,3.53168,3.53312,3.52451,3.53111,5630000.0
2008-03-20 19:02:00,3.53186,3.53543,3.52986,3.53543,7130000.0
2008-03-20 19:03:00,3.53501,3.53518,3.52637,3.53503,4140000.0
2008-03-20 19:04:00,3.532,3.53461,3.52924,3.53461,5640000.0
2008-03-20 19:05:00,3.52648,3.53668,3.52648,3.53215,4880000.0
2008-03-20 19:06:00,3.53039,3.53431,3.52513,3.53419,12770000.0
2008-03-20 19:07:00,3.52831,3.53311,3.52831,3.53183,4510000.0
2008-03-20 19:08:00,3.53014,3.53464,3.52583,3.53464,5630000.0
2008-03-20 19:09:00,3.52897,3.53377,3.52371,3.52965,9030000.0
2008-03-20 19:10:00,3.53328,3.5355,3.52507,3.53333,5280000.0
2008-03-20 19:11:00,3.53039,3.53538,3.52639,3.52924,6020000.0
2008-03-20 19:12:00,3.53292,3.53385,3.52283,3.53385,8280000.0
2008-03-20 19:13:00,3.53433,3.53456,3.5259,3.52911,6020000.0
2008-03-20 19:14:00,3.53008,3.53008,3.51843,3.52545,10900000.0
2008-03-20 19:15:00,3.53178,3.53298,3.52429,3.52696,5640000.0
2008-03-20 19:16:00,3.52451,3.53412,3.52323,3.52323,6780000.0
2008-03-20 19:17:00,3.53118,3.53118,3.52457,3.52946,6760000.0
2008-03-20 19:18:00,3.52449,3.53071,3.52129,3.52945,3770000.0
2008-03-20 19:19:00,3.52593,3.53218,3.5231,3.52667,4900000.0
2008-03-20 19:20:00,3.5251,3.531,3.51938,3.52514,9780000.0
2008-03-20 19:21:00,3.52525,3.53406,3.52517,3.53024,6390000.0
2008-03-20 19:22:00,3.52903,3.52903,3.51883,3.52748,6030000.0
2008-03-20 19:23:00,3.52572,3.53092,3.52309,3.53018,7140000.0
2008-03-20 19:24:00,3.52952,3.52952,3.52099,3.52759,6010000.0
2008-03-20 19:25:00,3.52461,3.53061,3.52343,3.52893,5640000.0
2008-03-20 19:26:00,3.52652,3.53222,3.52254,3.53112,5630000.0
2008-03-20 19:27:00,3.53018,3.53071,3.52421,3.52657,4880000.0
2008-03-20 19:28:00,3.526,3.53164,3.526,3.53038,6010000.0
2008-03-20 19:29:00,3.53029,3.53208,3.52163,3.52163,7140000.0
2008-03-20 19:30:00,3.52903,3.53697,3.52428,3.53192,9770000.0
2008-03-20 19:31:00,3.51867,3.53066,3.51846,3.52592,7510000.0
2008-03-20 19:32:00,3.52716,3.53144,3.52543,3.52795,6760000.0
2008-03-20 19:33:00,3.52477,3.52764,3.5246,3.52764,4510000.0
2008-03-20 19:34:00,3.52151,3.53074,3.51989,3.51989,7140000.0
2008-03-20 19:35:00,3.5248,3.53019,3.52016,3.52016,3770000.0
2008-03-20 19:36:00,3.52749,3.52859,3.51901,3.52369,5250000.0
2008-03-20 19:37:00,3.52383,3.52957,3.51852,3.51923,7510000.0
2008-03-20 19:38:00,3.52523,3.53056,3.52198,3.53019,8270000.0
2008-03-20 19:39:00,3.5253,3.53288,3.52322,3.52322,4880000.0
2008-03-20 19:40:00,3.52579,3.52986,3.51945,3.52907,6390000.0
2008-03-20 19:41:00,3.5294,3.5294,3.52227,3.52227,6770000.0
2008-03-20 19:42:00,3.52466,3.52774,3.52047,3.52047,6000000.0
2008-03-20 19:43:00,3.52912,3.52939,3.52401,3.52802,4510000.0
2008-03-20 19:44:00,3.52317,3.52785,3.52146,3.52785,6770000.0
2008-03-20 19:45:00,3.5231,3.53118,3.51972,3.5287,14300000.0
2008-03-20 19:46:00,3.51759,3.52892,3.51759,3.5287,8270000.0
2008-03-20 19:47:00,3.52929,3.52929,3.51982,3.52916,7510000.0
2008-03-20 19:48:00,3.52905,3.52958,3.52507,3.52874,4880000.0
2008-03-20 19:49:00,3.52389,3.52793,3.52298,3.52793,5630000.0
2008-03-20 19:50:00,3.52672,3.5305,3.52448,3.52956,6380000.0
2008-03-20 19:51:00,3.52647,3.532,3.5202,3.52495,7140000.0
2008-03-20 19:52:00,3.52876,3.52909,3.52019,3.52909,6760000.0
2008-03-20 19:53:00,3.52404,3.52972,3.5216,3.52738,7510000.0
2008-03-20 19:54:00,3.52592,3.52898,3.51964,3.51964,6020000.0
2008-03-20 19:55:00,3.5245,3.53098,3.52026,3.5283,7880000.0
2008-03-20 19:56:00,3.53048,3.5334,3.52594,3.53249,6380000.0
2008-03-20 19:57:00,3.52907,3.53519,3.52798,3.52798,7140000.0
2008-03-20 19:58:00,3.53164,3.53597,3.52398,3.52398,9780000.0
2008-03-20 19:59:00,3.53357,3.53399,3.52879,3.52882,5630000.0
2008-03-20 20:00:00,3.53136,3.5384,3.52591,3.52939,13910000.0
2008-03-20 20:01:00,3.52698,3.5335,3.52665,3.53154,6000000.0
2008-03-20 20:02:00,3.53219,3.53219,3.52357,3.53106,6770000.0
2008-03-20 20:03:00,3.5325,3.53288,3.52729,3.52729,7520000.0
2008-03-20 20:04:00,3.52995,3.5335,3.5247,3.52834,5630000.0
2008-03-20 20:05:00,3.52549,3.5342,3.52549,3.53345,4150000.0
2008-03-20 20:06:00,3.52411,3.53372,3.52411,3.52807,4140000.0
2008-03-20 20:07:00,3.53329,3.5334,3.52344,3.52784,5640000.0
2008-03-20 20:08:00,3.53155,3.53186,3.52201,3.53101,9010000.0
2008-03-20 20:09:00,3.53186,3.53186,3.52694,3.53162,5250000.0
2008-03-20 20:10:00,3.53031,3.53039,3.52546,3.52692,4150000.0
2008-03-20 20:11:00,3.52671,3.53248,3.52487,3.52723,5250000.0
2008-03-20 20:12:00,3.52993,3.53027,3.519,3.52987,7880000.0
2008-03-20 20:13:00,3.53088,3.53167,3.52682,3.53133,4890000.0
2008-03-20 20:14:00,3.5254,3.53009,3.51913,3.53009,9780000.0
2008-03-20 20:15:00,3.52045,3.53231,3.52045,3.53055,6010000.0
2008-03-20 20:16:00,3.5248,3.5306,3.52395,3.52395,7880000.0
2008-03-20 20:17:00,3.53127,3.53127,3.52198,3.52385,5270000.0
2008-03-20 20:18:00,3.52606,3.53284,3.52234,3.52711,7530000.0
2008-03-20 20:19:00,3.53119,3.53383,3.52224,3.53087,5640000.0
2008-03-20 20:20:00,3.53044,3.53066,3.52114,3.52114,5630000.0
2008-03-20 20:21:00,3.52935,3.52935,3.51815,3.52462,18410000.0
2008-03-20 20:23:00,3.52893,3.52893,3.51785,3.52264,7140000.0
2008-03-20 20:24:00,3.52896,3.52896,3.52373,3.52429,3400000.0
2008-03-20 20:25:00,3.52516,3.53014,3.52245,3.52471,5640000.0
2008-03-20 20:26:00,3.51814,3.52826,3.51814,3.52755,4510000.0
2008-03-20 20:27:00,3.52957,3.52957,3.52572,3.52937,3380000.0
2008-03-20 20:28:00,3.53166,3.53467,3.52257,3.53322,4150000.0
2008-03-20 20:29:00,3.5346,3.53649,3.52629,3.52853,7520000.0
2008-03-20 20:30:00,3.53103,3.53405,3.52399,3.533,3760000.0
2008-03-20 20:31:00,3.52981,3.53038,3.52146,3.52666,4520000.0
2008-03-20 20:32:00,3.52339,3.53349,3.52339,3.52652,4510000.0
2008-03-20 20:33:00,3.53209,3.53209,3.51996,3.52997,5270000.0
2008-03-20 20:34:00,3.52999,3.53164,3.52147,3.52708,7890000.0
2008-03-20 20:35:00,3.52063,3.52946,3.5192,3.5225,4520000.0
2008-03-20 20:36:00,3.53269,3.53283,3.52757,3.53087,6760000.0
2008-03-20 20:37:00,3.53242,3.53242,3.5224,3.53078,6030000.0
2008-03-20 20:38:00,3.52862,3.53259,3.5242,3.53259,3770000.0
2008-03-20 20:39:00,3.52729,3.53223,3.52331,3.52622,6760000.0
2008-03-20 20:40:00,3.52663,3.53118,3.52169,3.53068,3400000.0
2008-03-20 20:41:00,3.52884,3.53541,3.52279,3.52279,3030000.0
2008-03-20 20:42:00,3.52832,3.53107,3.52176,3.53096,4890000.0
2008-03-20 20:43:00,3.53332,3.53332,3.52237,3.5322,3750000.0
2008-03-20 20:44:00,3.52779,3.53402,3.52359,3.53328,4900000.0
2008-03-20 20:45:00,3.5359,3.5359,3.52372,3.52924,3390000.0
2008-03-20 20:46:00,3.53191,3.53191,3.52058,3.52671,4160000.0
2008-03-20 20:47:00,3.5264,3.53126,3.52089,3.53126,8280000.0
2008-03-20 20:48:00,3.5322,3.5322,3.52125,3.53211,4510000.0
2008-03-20 20:49:00,3.53108,3.53166,3.52283,3.5291,4880000.0
2008-03-20 20:51:00,3.52666,3.53378,3.52666,3.53317,4890000.0
2008-03-20 20:52:00,3.5288,3.53492,3.52471,3.5268,6040000.0
2008-03-20 20:53:00,3.52533,3.53299,3.52265,3.53299,4890000.0
2008-03-20 20:54:00,3.53293,3.53424,3.52358,3.52691,6760000.0
2008-03-20 20:55:00,3.53112,3.53295,3.52322,3.53246,8260000.0
2008-03-20 20:56:00,3.52605,3.53201,3.52163,3.52588,4520000.0
2008-03-20 20:57:00,3.53233,3.53296,3.53233,3.53291,1880000.0
2008-03-20 20:58:00,3.53242,3.53528,3.52435,3.52435,5650000.0
2008-03-20 20:59:00,3.52738,3.53136,3.52198,3.52756,6760000.0
2008-03-20 21:00:00,3.53631,3.53631,3.5249,3.52625,4140000.0
2008-03-20 21:01:00,3.53298,3.53298,3.52814,3.53297,7510000.0
2008-03-20 21:02:00,3.53234,3.53234,3.52544,3.53218,6400000.0
2008-03-20 21:03:00,3.52809,3.53402,3.52809,3.52822,4900000.0
2008-03-20 21:04:00,3.52792,3.53311,3.52299,3.53123,4510000.0
2008-03-20 21:05:00,3.53266,3.53266,3.52549,3.52805,4150000.0
2008-03-20 21:06:00,3.52761,3.53292,3.52679,3.52725,5270000.0
2008-03-20 21:07:00,3.52326,3.53279,3.52326,3.53112,5270000.0
2008-03-20 21:08:00,3.53168,3.53423,3.52667,3.52796,5270000.0
2008-03-20 21:09:00,3.53005,3.53619,3.52935,3.53235,5260000.0
2008-03-20 21:10:00,3.53352,3.53524,3.52508,3.52999,7140000.0
2008-03-20 21:11:00,3.53261,3.53261,3.52589,3.52589,2640000.0
2008-03-20 21:12:00,3.52706,3.53246,3.52706,3.52816,4520000.0
2008-03-20 21:13:00,3.52842,3.53381,3.52642,3.52642,5640000.0
2008-03-20 21:14:00,3.53103,3.53248,3.52678,3.53116,7880000.0
2008-03-20 21:15:00,3.53105,3.53415,3.52849,3.53123,4510000.0
2008-03-20 21:16:00,3.52716,3.5347,3.52358,3.52358,5270000.0
2008-03-20 21:17:00,3.53126,3.53245,3.52721,3.53157,4140000.0
2008-03-20 21:18:00,3.5322,3.53293,3.53024,3.53269,4880000.0
2008-03-20 21:19:00,3.53015,3.53177,3.5266,3.53177,6400000.0
2008-03-20 21:20:00,3.52768,3.53233,3.5264,3.53233,4510000.0
2008-03-20 21:21:00,3.52951,3.53344,3.52367,3.53152,5260000.0
2008-03-20 21:22:00,3.53362,3.53455,3.52825,3.53368,4520000.0
2008-03-20 21:23:00,3.52769,3.5313,3.52347,3.5313,3760000.0
2008-03-20 21:24:00,3.52363,3.53344,3.52363,3.52771,3770000.0
2008-03-20 21:25:00,3.53117,3.53117,3.5189,3.52972,9400000.0
2008-03-20 21:26:00,3.53283,3.53343,3.52658,3.53167,7510000.0
2008-03-20 21:27:00,3.53256,3.53256,3.52722,3.53182,4880000.0
2008-03-20 21:28:00,3.52854,3.53473,3.52381,3.52871,9410000.0
2008-03-20 21:29:00,3.52273,3.53279,3.52273,3.52699,5650000.0
2008-03-20 21:30:00,3.53486,3.53486,3.52361,3.52915,3380000.0
2008-03-20 21:31:00,3.52689,3.53255,3.52495,3.52709,8250000.0
2008-03-20 21:32:00,3.52581,3.53261,3.52581,3.53172,4520000.0
2008-03-20 21:33:00,3.52846,3.53734,3.52497,3.53006,6400000.0
2008-03-20 21:34:00,3.53313,3.53431,3.52812,3.533,3770000.0
2008-03-20 21:35:00,3.5272,3.53251,3.52282,3.53251,6390000.0
2008-03-20 21:36:00,3.52776,3.53278,3.52292,3.52292,6780000.0
2008-03-20 21:37:00,3.53043,3.53105,3.5219,3.53047,6400000.0
2008-03-20 21:38:00,3.53247,3.53311,3.52325,3.53221,4150000.0
2008-03-20 21:39:00,3.53331,3.53408,3.52361,3.52361,3040000.0
2008-03-20 21:40:00,3.53264,3.53289,3.52329,3.53111,4880000.0
2008-03-20 21:41:00,3.53135,3.53308,3.52334,3.53251,5640000.0
2008-03-20 21:42:00,3.52312,3.53252,3.52078,3.53205,4520000.0
2008-03-20 21:43:00,3.53193,3.53283,3.53119,3.53262,4910000.0
2008-03-20 21:44:00,3.5286,3.53423,3.52731,3.53319,9020000.0
2008-03-20 21:45:00,3.52344,3.53713,3.52344,3.53275,6770000.0
2008-03-20 21:46:00,3.53261,3.53287,3.52566,3.53076,4520000.0
2008-03-20 21:47:00,3.53378,3.53387,3.52331,3.52344,6410000.0
2008-03-20 21:48:00,3.53217,3.53248,3.52271,3.53248,4150000.0
2008-03-20 21:49:00,3.53203,3.53439,3.52707,3.52777,4910000.0
2008-03-20 21:50:00,3.53216,3.53302,3.52798,3.52798,4510000.0
2008-03-20 21:51:00,3.53227,3.53317,3.5276,3.53283,3750000.0
2008-03-20 21:52:00,3.52133,3.53305,3.52133,3.53291,7540000.0
2008-03-20 21:53:00,3.53163,3.53373,3.52423,3.53265,4520000.0
2008-03-20 21:54:00,3.53182,3.53313,3.52861,3.52987,4890000.0
2008-03-20 21:55:00,3.53263,3.53268,3.52312,3.53268,5650000.0
2008-03-20 21:56:00,3.53164,3.53255,3.5255,3.5255,6390000.0
2008-03-20 21:57:00,3.52685,3.53504,3.52685,3.53375,9030000.0
2008-03-20 21:58:00,3.53105,3.53772,3.52553,3.52568,6020000.0
2008-03-20 21:59:00,3.53203,3.53304,3.52337,3.53295,8290000.0
2008-03-20 22:00:00,3.52438,3.53535,3.52313,3.5287,4140000.0
2008-03-20 22:01:00,3.52818,3.53154,3.52227,3.52633,7510000.0
2008-03-20 22:02:00,3.53269,3.53306,3.52701,3.52701,6760000.0
2008-03-20 22:03:00,3.53309,3.53333,3.52627,3.52627,5630000.0
2008-03-20 22:04:00,3.53351,3.53351,3.52362,3.52752,7170000.0
2008-03-20 22:05:00,3.52475,3.53572,3.52266,3.53131,3390000.0
2008-03-20 22:06:00,3.53288,3.53848,3.53288,3.53604,4520000.0
2008-03-20 22:07:00,3.53047,3.5344,3.52431,3.53214,6770000.0
2008-03-20 22:08:00,3.53451,3.53839,3.53039,3.53224,5650000.0
2008-03-20 22:09:00,3.53451,3.53691,3.52718,3.53242,8630000.0
2008-03-20 22:10:00,3.53217,3.53768,3.52865,3.53768,5260000.0
2008-03-20 22:11:00,3.53041,3.5373,3.5297,3.53514,5640000.0
2008-03-20 22:12:00,3.5384,3.53979,3.53408,3.53638,4520000.0
2008-03-20 22:13:00,3.53326,3.53711,3.52854,3.53358,6010000.0
2008-03-20 22:14:00,3.53848,3.53848,3.52659,3.53291,10160000.0
2008-03-20 22:15:00,3.53629,3.54164,3.53181,3.53942,6400000.0
2008-03-20 22:16:00,3.53435,3.53872,3.526,3.53196,11660000.0
2008-03-20 22:17:00,3.53721,3.5386,3.52876,3.53839,9760000.0
2008-03-20 22:18:00,3.53127,3.53631,3.52739,3.52947,7150000.0
2008-03-20 22:19:00,3.53319,3.53705,3.53062,3.53606,5260000.0
2008-03-20 22:20:00,3.5332,3.54264,3.53109,3.53896,10150000.0
2008-03-20 22:21:00,3.5362,3.53977,3.53207,3.53662,4910000.0
2008-03-20 22:22:00,3.53539,3.537,3.52588,3.53237,5660000.0
2008-03-20 22:23:00,3.53352,3.53658,3.52975,3.53422,5630000.0
2008-03-20 22:24:00,3.53077,3.53588,3.52549,3.53588,11260000.0
2008-03-20 22:25:00,3.5361,3.53612,3.52693,3.5298,4890000.0
2008-03-20 22:26:00,3.53717,3.53717,3.52716,3.53167,8270000.0
2008-03-20 22:27:00,3.537,3.537,3.53166,3.53166,4520000.0
2008-03-20 22:28:00,3.53554,3.53685,3.52961,3.53685,4520000.0
2008-03-20 22:29:00,3.53846,3.53885,3.52974,3.53417,6390000.0
2008-03-20 22:30:00,3.53578,3.53919,3.53286,3.53286,4510000.0
2008-03-20 22:31:00,3.53711,3.53711,3.53208,3.53609,4880000.0
2008-03-20 22:32:00,3.53559,3.53711,3.5316,3.53584,6770000.0
2008-03-20 22:33:00,3.53203,3.53433,3.52605,3.52605,5290000.0
2008-03-20 22:34:00,3.53193,3.53731,3.5279,3.53731,5640000.0
2008-03-20 22:35:00,3.53215,3.53715,3.52729,3.53209,4520000.0
2008-03-20 22:36:00,3.53216,3.53812,3.52897,3.53076,12410000.0
2008-03-20 22:37:00,3.53643,3.53703,3.52551,3.53276,5630000.0
2008-03-20 22:38:00,3.5369,3.53868,3.52811,3.53725,7150000.0
2008-03-20 22:39:00,3.53701,3.53703,3.52738,3.53629,7150000.0
2008-03-20 22:40:00,3.53407,3.53868,3.52828,3.53771,5270000.0
2008-03-20 22:41:00,3.53067,3.53857,3.52843,3.52843,3780000.0
2008-03-20 22:42:00,3.53197,3.53535,3.52947,3.53019,5260000.0
2008-03-20 22:43:00,3.53285,3.53784,3.53078,3.53078,4890000.0
2008-03-20 22:44:00,3.53385,3.53776,3.5281,3.5346,7550000.0
2008-03-20 22:45:00,3.53917,3.53917,3.53167,3.53599,4520000.0
2008-03-20 22:46:00,3.53201,3.5359,3.52603,3.53164,4900000.0
2008-03-20 22:47:00,3.52761,3.53922,3.52761,3.53252,5640000.0
2008-03-20 22:48:00,3.53327,3.53763,3.52915,3.53111,4890000.0
2008-03-20 22:49:00,3.53106,3.53564,3.52678,3.534,5280000.0
2008-03-20 22:50:00,3.53192,3.53843,3.52853,3.52853,4140000.0
2008-03-20 22:51:00,3.53236,3.53693,3.52718,3.53315,4510000.0
2008-03-20 22:52:00,3.53292,3.53685,3.53208,3.53208,3780000.0
2008-03-20 22:53:00,3.53534,3.53679,3.52749,3.53654,7900000.0
2008-03-20 22:54:00,3.53511,3.5353,3.52788,3.53467,2270000.0
2008-03-20 22:55:00,3.53427,3.53427,3.52748,3.5317,4150000.0
2008-03-20 22:56:00,3.53447,3.53816,3.52649,3.52649,6020000.0
2008-03-20 22:57:00,3.53391,3.53415,3.5248,3.53287,5270000.0
2008-03-20 22:58:00,3.52874,3.53535,3.52874,3.53299,6400000.0
2008-03-20 22:59:00,3.53173,3.53289,3.52668,3.53268,8640000.0
2008-03-20 23:00:00,3.53296,3.53519,3.52929,3.53073,4890000.0
2008-03-20 23:01:00,3.52969,3.53483,3.52773,3.52903,4520000.0
2008-03-20 23:02:00,3.52606,3.53174,3.5213,3.52818,2650000.0
2008-03-20 23:03:00,3.52879,3.53364,3.52446,3.52446,3770000.0
2008-03-20 23:04:00,3.53186,3.53421,3.52733,3.53332,4150000.0
2008-03-20 23:05:00,3.52415,3.53297,3.52415,3.53297,6380000.0
2008-03-20 23:06:00,3.53293,3.53359,3.52763,3.53359,5640000.0
2008-03-20 23:07:00,3.5294,3.53284,3.52202,3.52645,5260000.0
2008-03-20 23:08:00,3.52936,3.53477,3.52281,3.5293,6780000.0
2008-03-20 23:09:00,3.53474,3.53489,3.52622,3.53488,4890000.0
2008-03-20 23:10:00,3.528,3.53337,3.52232,3.52887,12040000.0
2008-03-20 23:11:00,3.52929,3.53313,3.52826,3.5312,4510000.0
2008-03-20 23:12:00,3.52848,3.53387,3.52292,3.52442,5650000.0
2008-03-20 23:13:00,3.52972,3.53223,3.5283,3.5283,3750000.0
2008-03-20 23:14:00,3.52348,3.53261,3.52295,3.52745,9020000.0
2008-03-20 23:15:00,3.53783,3.53783,3.52507,3.53352,5260000.0
2008-03-20 23:16:00,3.52433,3.53331,3.52433,3.53331,1500000.0
2008-03-20 23:17:00,3.52838,3.53271,3.52206,3.52509,4880000.0
2008-03-20 23:18:00,3.53284,3.53292,3.52645,3.53274,9420000.0
2008-03-20 23:19:00,3.52973,3.52973,3.5295,3.5295,760000.0
2008-03-20 23:20:00,3.52551,3.53361,3.52551,3.53361,4140000.0
2008-03-20 23:21:00,3.53333,3.53333,3.5264,3.53278,5650000.0
2008-03-20 23:22:00,3.53367,3.53429,3.52865,3.53318,3380000.0
2008-03-20 23:23:00,3.53225,3.53273,3.52632,3.52632,3390000.0
2008-03-20 23:24:00,3.53254,3.53437,3.52745,3.53397,4520000.0
2008-03-20 23:25:00,3.52548,3.53618,3.52548,3.53474,7510000.0
2008-03-20 23:26:00,3.53286,3.53286,3.52374,3.53238,4890000.0
2008-03-20 23:27:00,3.53218,3.53372,3.52357,3.5261,3770000.0
2008-03-20 23:28:00,3.53435,3.53703,3.52569,3.53521,6030000.0
2008-03-20 23:29:00,3.5288,3.53229,3.52177,3.52414,9790000.0
2008-03-20 23:30:00,3.53789,3.53789,3.53011,3.53411,4140000.0
2008-03-20 23:31:00,3.53339,3.53339,3.52218,3.53252,5640000.0
2008-03-20 23:32:00,3.53278,3.53278,3.52149,3.52706,3770000.0
2008-03-20 23:33:00,3.52891,3.534,3.52891,3.53341,5250000.0
2008-03-20 23:34:00,3.5336,3.53389,3.52423,3.52423,5260000.0
2008-03-20 23:35:00,3.5295,3.53409,3.5244,3.5244,5290000.0
2008-03-20 23:36:00,3.52802,3.53218,3.52672,3.52828,5260000.0
2008-03-20 23:37:00,3.52909,3.53415,3.52546,3.53326,4520000.0
2008-03-20 23:38:00,3.53215,3.53299,3.52427,3.53117,5650000.0
2008-03-20 23:39:00,3.52446,3.5345,3.52446,3.53321,4900000.0
2008-03-20 23:40:00,3.53458,3.53458,3.52408,3.52408,5270000.0
2008-03-20 23:41:00,3.52987,3.53219,3.52282,3.53215,4150000.0
2008-03-20 23:42:00,3.53379,3.53577,3.52564,3.53405,8650000.0
2008-03-20 23:43:00,3.53281,3.53498,3.5248,3.53443,4900000.0
2008-03-20 23:44:00,3.53032,3.53713,3.52554,3.52833,8270000.0
2008-03-20 23:45:00,3.53197,3.5349,3.52806,3.53213,4520000.0
2008-03-20 23:46:00,3.52969,3.53468,3.52414,3.52663,6020000.0
2008-03-20 23:47:00,3.53144,3.53279,3.52322,3.52844,5640000.0
2008-03-20 23:48:00,3.52861,3.53364,3.52401,3.52812,5280000.0
2008-03-20 23:49:00,3.52615,3.53765,3.52503,3.52503,5260000.0
2008-03-20 23:50:00,3.5303,3.5303,3.52783,3.52971,4510000.0
2008-03-20 23:51:00,3.53386,3.53386,3.52851,3.53224,4510000.0
2008-03-20 23:52:00,3.53446,3.53494,3.5257,3.53346,5640000.0
2008-03-20 23:55:00,3.53375,3.53377,3.52432,3.52843,4890000.0
2008-03-20 23:56:00,3.53402,3.53402,3.52318,3.52848,6030000.0
2008-03-20 23:57:00,3.53214,3.53266,3.52477,3.52604,4150000.0
2008-03-20 23:58:00,3.52431,3.53392,3.52403,3.53301,7890000.0
2008-03-20 23:59:00,3.528,3.5329,3.52545,3.53202,6400000.0
2008-03-21 00:00:00,3.53033,3.53033,3.51994,3.52156,5640000.0
2008-03-21 00:01:00,3.51422,3.52368,3.51422,3.52362,5280000.0
2008-03-21 00:02:00,3.5301,3.5301,3.5165,3.52135,6390000.0
2008-03-21 00:03:00,3.53426,3.53489,3.52956,3.53307,4900000.0
2008-03-21 00:04:00,3.53063,3.53486,3.52882,3.52983,3400000.0
2008-03-21 00:05:00,3.52966,3.53652,3.52781,3.52781,5650000.0
2008-03-21 00:06:00,3.53331,3.53331,3.51598,3.52558,7510000.0
2008-03-21 00:07:00,3.52102,3.5317,3.52102,3.52575,3770000.0
2008-03-21 00:08:00,3.53356,3.53356,3.52296,3.52561,3400000.0
2008-03-21 00:09:00,3.53166,3.53402,3.52386,3.53402,6030000.0
2008-03-21 00:10:00,3.53151,3.53173,3.52123,3.52123,4520000.0
2008-03-21 00:12:00,3.53107,3.53107,3.52324,3.52324,1890000.0
2008-03-21 00:13:00,3.53238,3.53372,3.52748,3.53224,4150000.0
2008-03-21 00:14:00,3.52832,3.53315,3.52341,3.53315,7160000.0
2008-03-21 00:15:00,3.53392,3.53392,3.52597,3.53203,3770000.0
2008-03-21 00:16:00,3.53127,3.53127,3.52392,3.52838,3010000.0
2008-03-21 00:17:00,3.53281,3.53281,3.51534,3.52284,6030000.0
2008-03-21 00:19:00,3.52703,3.53161,3.52703,3.53161,3380000.0
2008-03-21 00:20:00,3.52835,3.53295,3.5245,3.5288,6020000.0
2008-03-21 00:21:00,3.52344,3.52543,3.51582,3.51582,1510000.0
2008-03-21 00:22:00,3.52877,3.53042,3.52179,3.52179,3020000.0
2008-03-21 00:23:00,3.52779,3.53266,3.52619,3.53179,4890000.0
2008-03-21 00:25:00,3.53042,3.53514,3.52841,3.53437,3390000.0
2008-03-21 00:26:00,3.5304,3.53708,3.5304,3.53524,4140000.0
2008-03-21 00:27:00,3.53393,3.53409,3.53041,3.53041,3790000.0
2008-03-21 00:28:00,3.53445,3.53445,3.52457,3.53269,4890000.0
2008-03-21 00:29:00,3.52911,3.53372,3.52614,3.53263,3390000.0
2008-03-21 00:30:00,3.53303,3.53693,3.51918,3.52952,8290000.0
2008-03-21 00:31:00,3.52694,3.53207,3.52541,3.52541,2640000.0
2008-03-21 00:32:00,3.53177,3.53345,3.52217,3.52895,5660000.0
2008-03-21 00:33:00,3.53246,3.53246,3.52078,3.53225,4880000.0
2008-03-21 00:34:00,3.52898,3.53317,3.51847,3.52558,4530000.0
2008-03-21 00:35:00,3.52836,3.53322,3.52466,3.52898,7910000.0
2008-03-21 00:36:00,3.52455,3.53021,3.52206,3.52808,6020000.0
2008-03-21 00:37:00,3.52944,3.53414,3.52851,3.5291,3380000.0
2008-03-21 00:38:00,3.52892,3.53044,3.52364,3.52364,3020000.0
2008-03-21 00:39:00,3.52082,3.52663,3.51692,3.52592,9020000.0
2008-03-21 00:40:00,3.52955,3.53489,3.52529,3.52802,4510000.0
2008-03-21 00:41:00,3.53422,3.53422,3.52748,3.53422,5640000.0
2008-03-21 00:42:00,3.52704,3.53387,3.52304,3.53387,4510000.0
2008-03-21 00:43:00,3.53013,3.53633,3.5272,3.53452,9040000.0
2008-03-21 00:44:00,3.52927,3.53161,3.52708,3.52708,3010000.0
2008-03-21 00:45:00,3.53264,3.53761,3.53234,3.53537,4140000.0
2008-03-21 00:46:00,3.52397,3.53262,3.52217,3.53262,3770000.0
2008-03-21 00:47:00,3.53428,3.53428,3.52432,3.53398,4880000.0
2008-03-21 00:48:00,3.53165,3.53171,3.52255,3.53171,3390000.0
2008-03-21 00:49:00,3.53339,3.53434,3.52603,3.52906,2270000.0
2008-03-21 00:50:00,3.5267,3.53262,3.5243,3.5326,6030000.0
2008-03-21 00:52:00,3.52983,3.53546,3.52619,3.52961,6020000.0
2008-03-21 00:53:00,3.52934,3.53295,3.52242,3.52856,5640000.0
2008-03-21 00:54:00,3.52725,3.53322,3.52241,3.53322,6400000.0
2008-03-21 00:55:00,3.53301,3.5347,3.53293,3.53352,4140000.0
2008-03-21 00:57:00,3.52726,3.53321,3.521,3.53321,4520000.0
2008-03-21 00:58:00,3.5313,3.5313,3.52509,3.52831,3770000.0
2008-03-21 01:00:00,3.53359,3.53802,3.53272,3.53659,6410000.0
2008-03-21 01:01:00,3.52898,3.53371,3.52473,3.52924,3770000.0
2008-03-21 01:02:00,3.53125,3.53322,3.5237,3.52852,3770000.0
2008-03-21 01:03:00,3.52854,3.53269,3.52231,3.52736,5650000.0
2008-03-21 01:04:00,3.53255,3.5339,3.5318,3.5339,5630000.0
2008-03-21 01:05:00,3.52817,3.53573,3.52259,3.52259,6400000.0
2008-03-21 01:06:00,3.52459,3.53273,3.52239,3.53244,4140000.0
2008-03-21 01:07:00,3.52628,3.53374,3.52621,3.53374,4520000.0
2008-03-21 01:08:00,3.53261,3.53261,3.52116,3.52564,6030000.0
2008-03-21 01:09:00,3.52801,3.53167,3.52182,3.52834,9040000.0
2008-03-21 01:10:00,3.52579,3.53272,3.52579,3.5278,4520000.0
2008-03-21 01:11:00,3.53268,3.53312,3.52597,3.52922,5270000.0
2008-03-21 01:12:00,3.5336,3.5336,3.52485,3.52756,2650000.0
2008-03-21 01:13:00,3.52789,3.52912,3.52648,3.52912,3380000.0
2008-03-21 01:14:00,3.52894,3.53407,3.52462,3.52728,6800000.0
2008-03-21 01:15:00,3.52804,3.53075,3.52747,3.5293,3010000.0
2008-03-21 01:16:00,3.53514,3.53838,3.526,3.52608,6410000.0
2008-03-21 01:17:00,3.52512,3.53143,3.52305,3.53143,8280000.0
2008-03-21 01:18:00,3.53177,3.53398,3.52442,3.52965,6770000.0
2008-03-21 01:19:00,3.52944,3.53347,3.52609,3.53163,5630000.0
2008-03-21 01:20:00,3.52919,3.53386,3.52874,3.53386,3760000.0
2008-03-21 01:22:00,3.53384,3.53465,3.53021,3.53431,9030000.0
2008-03-21 01:24:00,3.53541,3.53673,3.52629,3.53049,4140000.0
2008-03-21 01:26:00,3.53281,3.53281,3.52485,3.52619,6030000.0
2008-03-21 01:27:00,3.53403,3.53409,3.52574,3.52828,10920000.0
2008-03-21 01:28:00,3.53333,3.5334,3.52411,3.52831,4890000.0
2008-03-21 01:29:00,3.53058,3.53353,3.52589,3.53353,4890000.0
2008-03-21 01:30:00,3.53616,3.53616,3.5263,3.53299,3390000.0
2008-03-21 01:31:00,3.53085,3.5336,3.52258,3.52987,8660000.0
2008-03-21 01:32:00,3.53272,3.53334,3.53272,3.53334,760000.0
2008-03-21 01:35:00,3.52513,3.53554,3.52513,3.5355,3390000.0
2008-03-21 01:36:00,3.5326,3.53396,3.52869,3.52869,3030000.0
2008-03-21 01:37:00,3.53417,3.53417,3.52825,3.52825,3770000.0
2008-03-21 01:38:00,3.51782,3.52647,3.51763,3.52647,3770000.0
2008-03-21 01:41:00,3.52473,3.5314,3.52473,3.52489,1890000.0
2008-03-21 01:42:00,3.52505,3.53452,3.52505,3.53438,5280000.0
2008-03-21 01:43:00,3.5335,3.5335,3.52337,3.53198,4520000.0
2008-03-21 01:44:00,3.52744,3.53285,3.52239,3.53269,10530000.0
2008-03-21 01:45:00,3.53595,3.53595,3.52261,3.53238,6400000.0
2008-03-21 01:46:00,3.52779,3.53117,3.52028,3.52794,7170000.0
2008-03-21 01:47:00,3.53279,3.53283,3.52473,3.5284,4160000.0
2008-03-21 01:48:00,3.53278,3.53325,3.52363,3.52909,5260000.0
2008-03-21 01:49:00,3.52736,3.5335,3.52655,3.5323,2640000.0
2008-03-21 01:50:00,3.52263,3.52746,3.51872,3.52737,4520000.0
2008-03-21 01:51:00,3.53422,3.53431,3.52491,3.53176,6790000.0
2008-03-21 01:52:00,3.53254,3.5356,3.52346,3.52728,11310000.0
2008-03-21 01:53:00,3.52873,3.53402,3.52698,3.52894,7910000.0
2008-03-21 01:54:00,3.52942,3.53354,3.52576,3.53197,6030000.0
2008-03-21 01:55:00,3.52853,3.53159,3.52357,3.52855,5280000.0
2008-03-21 01:56:00,3.53417,3.53417,3.52565,3.52856,4510000.0
2008-03-21 01:57:00,3.5284,3.5333,3.52321,3.53265,9420000.0
2008-03-21 01:58:00,3.53404,3.53404,3.52407,3.52843,4140000.0
2008-03-21 02:00:00,3.53034,3.53582,3.52791,3.5304,4520000.0
2008-03-21 02:01:00,3.53188,3.53188,3.51636,3.52985,3770000.0
2008-03-21 02:02:00,3.52545,3.53693,3.52545,3.53464,4520000.0
2008-03-21 02:03:00,3.52589,3.53323,3.52589,3.5321,5280000.0
2008-03-21 02:04:00,3.53261,3.53473,3.52987,3.53337,5270000.0
2008-03-21 02:05:00,3.53199,3.53476,3.52603,3.53381,4510000.0
2008-03-21 02:06:00,3.53264,3.53318,3.51722,3.53318,7930000.0
2008-03-21 02:07:00,3.52681,3.53836,3.52681,3.52973,5630000.0
2008-03-21 02:08:00,3.53419,3.5351,3.52968,3.53302,5270000.0
2008-03-21 02:09:00,3.52734,3.53299,3.52302,3.52398,6380000.0
2008-03-21 02:10:00,3.52112,3.53316,3.52112,3.53316,2640000.0
2008-03-21 02:11:00,3.53349,3.53349,3.52584,3.52793,4510000.0
2008-03-21 02:12:00,3.529,3.53452,3.52486,3.53411,11660000.0
2008-03-21 02:13:00,3.53289,3.53341,3.52715,3.52715,3770000.0
2008-03-21 02:14:00,3.52448,3.53254,3.52271,3.52797,4890000.0
2008-03-21 02:15:00,3.52931,3.53686,3.5254,3.53374,4900000.0
2008-03-21 02:16:00,3.53243,3.53342,3.52905,3.52905,6380000.0
2008-03-21 02:17:00,3.53353,3.53492,3.52927,3.53083,4510000.0
2008-03-21 02:18:00,3.52298,3.53113,3.52167,3.52654,9020000.0
2008-03-21 02:19:00,3.5236,3.53071,3.52349,3.52914,4900000.0
2008-03-21 02:20:00,3.53361,3.53401,3.5285,3.53244,5250000.0
2008-03-21 02:21:00,3.53281,3.53366,3.52375,3.53366,6420000.0
2008-03-21 02:22:00,3.53054,3.53406,3.52816,3.52994,3780000.0
2008-03-21 02:23:00,3.53328,3.53356,3.52734,3.52778,4890000.0
2008-03-21 02:24:00,3.53378,3.53442,3.52463,3.53442,5270000.0
2008-03-21 02:25:00,3.53334,3.53792,3.5264,3.53056,14690000.0
2008-03-21 02:26:00,3.53434,3.53463,3.52497,3.53295,5260000.0
2008-03-21 02:27:00,3.52241,3.53085,3.51874,3.52228,5660000.0
2008-03-21 02:28:00,3.53458,3.53477,3.52521,3.53315,8270000.0
2008-03-21 02:29:00,3.529,3.53571,3.52471,3.52471,6030000.0
2008-03-21 02:30:00,3.53246,3.53525,3.52903,3.53334,3390000.0
2008-03-21 02:31:00,3.53253,3.53382,3.5245,3.5245,3770000.0
2008-03-21 02:32:00,3.53402,3.53448,3.52927,3.53279,4140000.0
2008-03-21 02:33:00,3.53337,3.53435,3.52525,3.52972,4520000.0
2008-03-21 02:34:00,3.52681,3.53699,3.52681,3.5349,4890000.0
2008-03-21 02:35:00,3.52965,3.53616,3.52938,3.53059,6770000.0
2008-03-21 02:36:00,3.53154,3.53315,3.52371,3.52823,3770000.0
2008-03-21 02:37:00,3.52909,3.53176,3.52644,3.52644,3760000.0
2008-03-21 02:38:00,3.52887,3.53306,3.51843,3.52609,3400000.0
2008-03-21 02:39:00,3.53275,3.53392,3.52455,3.52455,3010000.0
2008-03-21 02:40:00,3.52908,3.53332,3.52431,3.53332,6030000.0
2008-03-21 02:41:00,3.52287,3.53209,3.52287,3.53181,5270000.0
2008-03-21 02:43:00,3.53171,3.5321,3.52707,3.52885,3400000.0
2008-03-21 02:44:00,3.52308,3.53173,3.52308,3.52817,4520000.0
2008-03-21 02:45:00,3.52993,3.53961,3.52933,3.53481,7900000.0
2008-03-21 02:46:00,3.52961,3.5304,3.52055,3.5304,4510000.0
2008-03-21 02:47:00,3.52442,3.53382,3.52423,3.53382,7900000.0
2008-03-21 02:48:00,3.52898,3.53357,3.52865,3.53357,4890000.0
2008-03-21 02:49:00,3.53355,3.53355,3.52069,3.52816,7880000.0
2008-03-21 02:50:00,3.53067,3.53371,3.52497,3.53365,6400000.0
2008-03-21 02:51:00,3.53301,3.53301,3.52291,3.52297,4510000.0
2008-03-21 02:52:00,3.51893,3.53336,3.51893,3.53336,6020000.0
2008-03-21 02:53:00,3.52221,3.53271,3.52126,3.53271,5270000.0
2008-03-21 02:54:00,3.53465,3.53554,3.52532,3.53323,5270000.0
2008-03-21 02:55:00,3.5287,3.53341,3.52377,3.53089,4520000.0
2008-03-21 02:56:00,3.53463,3.53659,3.52514,3.52812,8270000.0
2008-03-21 02:57:00,3.52448,3.53375,3.52448,3.53247,4520000.0
2008-03-21 02:58:00,3.52998,3.5327,3.52333,3.53252,5630000.0
2008-03-21 02:59:00,3.53013,3.53485,3.52538,3.53427,6790000.0
2008-03-21 03:00:00,3.5373,3.5373,3.52725,3.5329,4140000.0
2008-03-21 03:01:00,3.52894,3.53018,3.51617,3.53018,4140000.0
2008-03-21 03:02:00,3.52565,3.53599,3.52565,3.53218,5640000.0
2008-03-21 03:03:00,3.52486,3.53314,3.52259,3.52374,5640000.0
2008-03-21 03:04:00,3.53276,3.53276,3.52664,3.53095,4890000.0
2008-03-21 03:05:00,3.5326,3.534,3.52843,3.53252,4130000.0
2008-03-21 03:06:00,3.5277,3.5359,3.5277,3.53087,3780000.0
2008-03-21 03:07:00,3.52982,3.53435,3.52982,3.53399,4130000.0
2008-03-21 03:08:00,3.5268,3.53118,3.51706,3.53118,5280000.0
2008-03-21 03:09:00,3.52981,3.53337,3.52639,3.52861,6410000.0
2008-03-21 03:10:00,3.5325,3.53324,3.52415,3.53324,7900000.0
2008-03-21 03:11:00,3.53365,3.5345,3.52521,3.53367,4890000.0
2008-03-21 03:12:00,3.52997,3.5357,3.52428,3.53152,4520000.0
2008-03-21 03:13:00,3.52641,3.52798,3.52168,3.5278,4890000.0
2008-03-21 03:14:00,3.52865,3.53313,3.52652,3.528,4880000.0
2008-03-21 03:15:00,3.53723,3.53723,3.52496,3.52921,7520000.0
2008-03-21 03:17:00,3.53406,3.53531,3.53121,3.53408,4140000.0
2008-03-21 03:18:00,3.5326,3.53314,3.52868,3.52871,6380000.0
2008-03-21 03:19:00,3.52881,3.53337,3.52347,3.52438,4140000.0
2008-03-21 03:20:00,3.53421,3.53421,3.5252,3.53359,6020000.0
2008-03-21 03:21:00,3.52766,3.53414,3.52766,3.53324,2270000.0
2008-03-21 03:22:00,3.52613,3.53721,3.52613,3.53396,6760000.0
2008-03-21 03:23:00,3.5301,3.53628,3.5301,3.53344,4140000.0
2008-03-21 03:24:00,3.53269,3.53522,3.52459,3.5317,6400000.0
2008-03-21 03:25:00,3.5324,3.5324,3.52383,3.5298,5260000.0
2008-03-21 03:26:00,3.53439,3.5355,3.52925,3.52925,3770000.0
2008-03-21 03:27:00,3.53362,3.53481,3.52401,3.52401,6020000.0
2008-03-21 03:28:00,3.52953,3.53512,3.52589,3.53094,4140000.0
2008-03-21 03:29:00,3.52731,3.5304,3.51802,3.51802,6010000.0
2008-03-21 03:30:00,3.52555,3.53674,3.52537,3.53392,7550000.0
2008-03-21 03:31:00,3.52867,3.53301,3.52867,3.53251,3770000.0
2008-03-21 03:32:00,3.5342,3.53765,3.52639,3.52805,8660000.0
2008-03-21 03:33:00,3.5332,3.5332,3.51786,3.5219,3770000.0
2008-03-21 03:34:00,3.53294,3.53555,3.52644,3.53389,6400000.0
2008-03-21 03:35:00,3.52525,3.5326,3.52475,3.52977,4520000.0
2008-03-21 03:37:00,3.51637,3.52012,3.5131,3.52012,6770000.0
2008-03-21 03:39:00,3.5284,3.53327,3.52237,3.53327,4520000.0
2008-03-21 03:40:00,3.52911,3.53165,3.51945,3.53165,7140000.0
2008-03-21 03:41:00,3.53439,3.53491,3.52396,3.53311,7160000.0
2008-03-21 03:42:00,3.53328,3.53328,3.52847,3.53266,4890000.0
2008-03-21 03:43:00,3.52052,3.52052,3.51102,3.51977,4890000.0
2008-03-21 03:44:00,3.52983,3.52983,3.52022,3.52833,6790000.0
2008-03-21 03:45:00,3.53702,3.53702,3.52072,3.52072,3770000.0
2008-03-21 03:46:00,3.52941,3.53397,3.52941,3.53397,1130000.0
2008-03-21 03:47:00,3.52485,3.52896,3.5185,3.52676,7910000.0
2008-03-21 03:48:00,3.53397,3.53397,3.52442,3.53374,5270000.0
2008-03-21 03:49:00,3.51482,3.52012,3.51072,3.52012,4140000.0
2008-03-21 03:50:00,3.53303,3.5338,3.52409,3.52409,6410000.0
2008-03-21 03:51:00,3.5178,3.52953,3.5178,3.5229,3030000.0
2008-03-21 03:52:00,3.52919,3.53159,3.52277,3.52553,5290000.0
2008-03-21 03:53:00,3.5212,3.53208,3.5212,3.53208,4510000.0
2008-03-21 03:54:00,3.53037,3.53412,3.5271,3.53412,4890000.0
2008-03-21 03:55:00,3.53105,3.53105,3.51736,3.5309,5640000.0
2008-03-21 03:57:00,3.53327,3.53504,3.52502,3.53354,10540000.0
2008-03-21 03:58:00,3.53246,3.53246,3.5242,3.53017,3400000.0
2008-03-21 03:59:00,3.52581,3.53773,3.52581,3.53371,4140000.0
2008-03-21 04:00:00,3.53729,3.53729,3.52615,3.5291,6010000.0
2008-03-21 04:01:00,3.52327,3.52993,3.51283,3.52179,7160000.0
2008-03-21 04:02:00,3.5316,3.5316,3.52245,3.52349,2640000.0
2008-03-21 04:03:00,3.53199,3.53199,3.51538,3.51538,6400000.0
2008-03-21 04:04:00,3.52904,3.53412,3.52883,3.53322,6400000.0
2008-03-21 04:05:00,3.52421,3.5321,3.52027,3.5321,6020000.0
2008-03-21 04:06:00,3.52954,3.53453,3.52778,3.52907,5280000.0
2008-03-21 04:07:00,3.52284,3.53013,3.52118,3.52215,5280000.0
2008-03-21 04:08:00,3.52923,3.53402,3.52427,3.52852,10530000.0
2008-03-21 04:09:00,3.52038,3.52038,3.51052,3.51462,3770000.0
2008-03-21 04:10:00,3.52874,3.53403,3.52856,3.52856,4140000.0
2008-03-21 04:12:00,3.52979,3.53296,3.52379,3.52379,5260000.0
2008-03-21 04:13:00,3.53161,3.53411,3.52842,3.52904,6030000.0
2008-03-21 04:14:00,3.52666,3.53042,3.51656,3.51656,7900000.0
2008-03-21 04:15:00,3.53527,3.53527,3.53527,3.53527,380000.0
2008-03-21 04:16:00,3.53002,3.53002,3.51728,3.51728,4880000.0
2008-03-21 04:17:00,3.52897,3.5346,3.52449,3.53284,3380000.0
2008-03-21 04:18:00,3.52254,3.53192,3.51557,3.5239,7540000.0
2008-03-21 04:19:00,3.52849,3.5322,3.52675,3.52675,1510000.0
2008-03-21 04:20:00,3.53061,3.53209,3.5233,3.53209,6010000.0
2008-03-21 04:21:00,3.5273,3.52981,3.51579,3.51579,4890000.0
2008-03-21 04:22:00,3.52848,3.53347,3.52494,3.52494,3770000.0
2008-03-21 04:23:00,3.51487,3.53154,3.51487,3.53154,3770000.0
2008-03-21 04:24:00,3.52616,3.53531,3.52306,3.53034,6760000.0
2008-03-21 04:25:00,3.52507,3.53179,3.52507,3.52925,4510000.0
2008-03-21 04:26:00,3.53094,3.53181,3.5219,3.53181,3770000.0
2008-03-21 04:27:00,3.52547,3.53166,3.5197,3.52335,5640000.0
2008-03-21 04:28:00,3.52286,3.53139,3.52146,3.52265,4520000.0
2008-03-21 04:29:00,3.52036,3.53205,3.52036,3.53205,2640000.0
2008-03-21 04:30:00,3.53629,3.53629,3.52796,3.52901,4890000.0
2008-03-21 04:31:00,3.52244,3.53254,3.51694,3.53254,8270000.0
2008-03-21 04:32:00,3.53303,3.53426,3.5259,3.52923,4890000.0
2008-03-21 04:33:00,3.52928,3.52928,3.51732,3.51801,4140000.0
2008-03-21 04:34:00,3.52927,3.53414,3.52849,3.53069,3400000.0
2008-03-21 04:35:00,3.53205,3.53205,3.51791,3.52225,9020000.0
2008-03-21 04:36:00,3.52873,3.53228,3.5234,3.5271,5640000.0
2008-03-21 04:37:00,3.53347,3.53572,3.52678,3.52952,3770000.0
2008-03-21 04:38:00,3.53235,3.53364,3.52461,3.5333,6040000.0
2008-03-21 04:39:00,3.53076,3.53301,3.51798,3.53071,4890000.0
2008-03-21 04:40:00,3.52482,3.53384,3.52482,3.53384,4890000.0
2008-03-21 04:41:00,3.52842,3.53242,3.52817,3.52954,5640000.0
2008-03-21 04:43:00,3.52433,3.53257,3.52374,3.53257,4130000.0
2008-03-21 04:44:00,3.5287,3.5332,3.52735,3.52803,7520000.0
2008-03-21 04:45:00,3.53732,3.53792,3.53252,3.53782,6770000.0
2008-03-21 04:46:00,3.52437,3.5332,3.52437,3.5332,4510000.0
2008-03-21 04:47:00,3.53023,3.53622,3.52867,3.52965,7890000.0
2008-03-21 04:48:00,3.53417,3.53417,3.52554,3.52901,4890000.0
2008-03-21 04:49:00,3.53527,3.53605,3.52566,3.53326,7530000.0
2008-03-21 04:50:00,3.53115,3.5341,3.52404,3.53208,6030000.0
2008-03-21 04:51:00,3.52369,3.53284,3.52019,3.52881,8270000.0
2008-03-21 04:52:00,3.53356,3.53369,3.52405,3.53369,3780000.0
2008-03-21 04:54:00,3.531,3.531,3.51783,3.51783,3020000.0
2008-03-21 04:57:00,3.52795,3.53347,3.52795,3.53106,4880000.0
2008-03-21 04:58:00,3.51692,3.52178,3.51282,3.52079,6770000.0
2008-03-21 04:59:00,3.53334,3.53443,3.52763,3.53158,7880000.0
2008-03-21 05:00:00,3.52752,3.53526,3.52047,3.52047,4500000.0
2008-03-21 05:03:00,3.51653,3.52218,3.51528,3.51668,4510000.0
2008-03-21 05:04:00,3.53069,3.53069,3.51827,3.5235,10920000.0
2008-03-21 05:06:00,3.53152,3.53336,3.51825,3.52688,3780000.0
2008-03-21 05:07:00,3.53202,3.53361,3.52386,3.52774,6770000.0
2008-03-21 05:08:00,3.52701,3.52769,3.52701,3.52769,1130000.0
2008-03-21 05:10:00,3.51459,3.5305,3.51459,3.5305,5280000.0
2008-03-21 05:11:00,3.53393,3.53467,3.52615,3.53466,4880000.0
2008-03-21 05:12:00,3.52412,3.53437,3.52384,3.52384,4140000.0
2008-03-21 05:13:00,3.52612,3.53485,3.519,3.53017,7510000.0
2008-03-21 05:15:00,3.52871,3.53594,3.52413,3.53076,7530000.0
2008-03-21 05:16:00,3.53561,3.53561,3.51979,3.53251,6020000.0
2008-03-21 05:17:00,3.52163,3.52292,3.51333,3.52292,3760000.0
2008-03-21 05:18:00,3.52442,3.53323,3.52423,3.52453,8640000.0
2008-03-21 05:19:00,3.52544,3.53377,3.52277,3.53377,4140000.0
2008-03-21 05:20:00,3.532,3.532,3.52123,3.52596,10160000.0
2008-03-21 05:21:00,3.52164,3.52949,3.51712,3.52678,3780000.0
2008-03-21 05:22:00,3.52372,3.53223,3.5221,3.52834,6800000.0
2008-03-21 05:23:00,3.53143,3.53338,3.52188,3.53338,3400000.0
2008-03-21 05:24:00,3.51892,3.531,3.51892,3.52924,4880000.0
2008-03-21 05:25:00,3.52625,3.53356,3.52362,3.52362,6030000.0
2008-03-21 05:26:00,3.52184,3.53221,3.52173,3.53221,4900000.0
2008-03-21 05:27:00,3.53402,3.53402,3.5223,3.52365,3760000.0
2008-03-21 05:28:00,3.52551,3.53419,3.52545,3.53367,4520000.0
2008-03-21 05:29:00,3.52461,3.53367,3.52461,3.53367,4510000.0
2008-03-21 05:30:00,3.53304,3.53304,3.51477,3.52894,7140000.0
2008-03-21 05:31:00,3.52391,3.53232,3.52313,3.53232,3780000.0
2008-03-21 05:32:00,3.53102,3.53323,3.52325,3.53187,6030000.0
2008-03-21 05:33:00,3.52382,3.53184,3.52038,3.53184,6020000.0
2008-03-21 05:34:00,3.53269,3.53269,3.52125,3.53216,4520000.0
2008-03-21 05:35:00,3.53199,3.53209,3.5225,3.53201,5280000.0
2008-03-21 05:36:00,3.5215,3.5215,3.51242,3.51242,1500000.0
2008-03-21 05:38:00,3.52424,3.53281,3.52099,3.52427,4150000.0
2008-03-21 05:40:00,3.52733,3.53204,3.52226,3.52481,4900000.0
2008-03-21 05:41:00,3.52471,3.53199,3.52171,3.53199,4890000.0
2008-03-21 05:42:00,3.52492,3.5334,3.52457,3.5334,5640000.0
2008-03-21 05:43:00,3.52814,3.52907,3.52255,3.52798,4520000.0
2008-03-21 05:44:00,3.52815,3.53335,3.52324,3.53326,7540000.0
2008-03-21 05:45:00,3.53597,3.53597,3.51667,3.51667,6030000.0
2008-03-21 05:47:00,3.52594,3.53251,3.52391,3.52462,3760000.0
2008-03-21 05:48:00,3.51687,3.52067,3.51122,3.51122,4510000.0
2008-03-21 05:50:00,3.52307,3.53126,3.51945,3.53126,6380000.0
2008-03-21 05:52:00,3.53158,3.53198,3.52195,3.52342,5260000.0
2008-03-21 05:54:00,3.52908,3.53372,3.52908,3.53372,4140000.0
2008-03-21 05:56:00,3.53194,3.53267,3.51749,3.51749,6380000.0
2008-03-21 05:57:00,3.51086,3.53398,3.51086,3.53398,7150000.0
2008-03-21 06:00:00,3.53145,3.53145,3.5217,3.5217,1500000.0
2008-03-21 06:01:00,3.53328,3.53456,3.52904,3.53413,5280000.0
2008-03-21 06:02:00,3.52287,3.53226,3.52287,3.53215,5260000.0
2008-03-21 06:03:00,3.52869,3.53227,3.52118,3.53227,4910000.0
2008-03-21 06:04:00,3.51639,3.52082,3.51561,3.52032,3030000.0
2008-03-21 06:07:00,3.52267,3.53067,3.51896,3.51896,6400000.0
2008-03-21 06:08:00,3.52603,3.52656,3.52603,3.52656,1130000.0
2008-03-21 06:09:00,3.53113,3.53113,3.51873,3.51873,3380000.0
2008-03-21 06:10:00,3.53193,3.53193,3.5176,3.5176,4140000.0
2008-03-21 06:11:00,3.53385,3.53515,3.5261,3.52943,5260000.0
2008-03-21 06:12:00,3.52079,3.52202,3.51672,3.51672,6010000.0
2008-03-21 06:13:00,3.52444,3.53379,3.51826,3.52853,5250000.0
2008-03-21 06:14:00,3.53305,3.53396,3.52431,3.53396,3380000.0
2008-03-21 06:15:00,3.52857,3.53521,3.51741,3.5314,5660000.0
2008-03-21 06:16:00,3.52941,3.53521,3.52537,3.53458,3380000.0
2008-03-21 06:17:00,3.51873,3.52982,3.51861,3.52982,1880000.0
2008-03-21 06:18:00,3.53027,3.53407,3.52737,3.53333,4890000.0
2008-03-21 06:19:00,3.53387,3.53457,3.52807,3.53166,5250000.0
2008-03-21 06:20:00,3.53325,3.53385,3.52418,3.53327,6380000.0
2008-03-21 06:23:00,3.53473,3.53473,3.51942,3.52348,4130000.0
2008-03-21 06:24:00,3.53452,3.53483,3.51566,3.53483,10890000.0
2008-03-21 06:27:00,3.53597,3.53672,3.52732,3.53672,4500000.0
2008-03-21 06:28:00,3.52576,3.53731,3.52576,3.53469,4510000.0
2008-03-21 06:29:00,3.51604,3.52112,3.51172,3.51669,14270000.0
2008-03-21 06:30:00,3.53884,3.53884,3.52652,3.53136,6010000.0
2008-03-21 06:31:00,3.53668,3.53668,3.51575,3.52771,5640000.0
2008-03-21 06:32:00,3.5352,3.53679,3.52826,3.53679,5630000.0
2008-03-21 06:34:00,3.53653,3.53653,3.51976,3.52757,5270000.0
2008-03-21 06:35:00,3.53434,3.53434,3.51992,3.52128,6800000.0
2008-03-21 06:36:00,3.52466,3.53674,3.52466,3.53422,2640000.0
2008-03-21 06:37:00,3.53704,3.53704,3.52743,3.53559,6770000.0
2008-03-21 06:38:00,3.53723,3.54054,3.52847,3.52847,7140000.0
2008-03-21 06:39:00,3.53165,3.53541,3.5217,3.53541,4140000.0
2008-03-21 06:40:00,3.52178,3.5341,3.52112,3.52645,4900000.0
2008-03-21 06:41:00,3.52612,3.53332,3.52139,3.5312,6010000.0
2008-03-21 06:42:00,3.52152,3.52152,3.51028,3.52137,6010000.0
2008-03-21 06:43:00,3.53723,3.53723,3.52712,3.53672,7150000.0
2008-03-21 06:45:00,3.53595,3.53832,3.52024,3.52024,7890000.0
2008-03-21 06:46:00,3.53483,3.53483,3.51307,3.51307,5630000.0
2008-03-21 06:47:00,3.52474,3.53397,3.51508,3.51508,8260000.0
2008-03-21 06:48:00,3.53593,3.53696,3.52665,3.53686,12390000.0
2008-03-21 06:49:00,3.53575,3.53595,3.52556,3.53095,6380000.0
2008-03-21 06:50:00,3.52784,3.53425,3.52172,3.53425,5270000.0
2008-03-21 06:51:00,3.53252,3.5359,3.52643,3.5309,10130000.0
2008-03-21 06:52:00,3.53729,3.53729,3.52737,3.52738,6390000.0
2008-03-21 06:53:00,3.51867,3.53399,3.51867,3.53399,7510000.0
2008-03-21 06:54:00,3.52457,3.53494,3.51935,3.53494,9020000.0
2008-03-21 06:55:00,3.53317,3.53732,3.53087,3.5365,5260000.0
2008-03-21 06:56:00,3.51243,3.52196,3.51078,3.51827,5250000.0
2008-03-21 06:57:00,3.52612,3.53453,3.52335,3.5345,7510000.0
2008-03-21 06:58:00,3.52339,3.5356,3.52339,3.5356,5630000.0
2008-03-21 06:59:00,3.53678,3.5394,3.52973,3.53148,4880000.0
2008-03-21 07:00:00,3.53427,3.54011,3.53107,3.53778,5640000.0
2008-03-21 07:01:00,3.52567,3.53292,3.51918,3.51918,4150000.0
2008-03-21 07:03:00,3.535,3.53659,3.53156,3.53629,4520000.0
2008-03-21 07:05:00,3.52353,3.5334,3.52353,3.5334,4880000.0
2008-03-21 07:06:00,3.53577,3.53628,3.53172,3.53529,4140000.0
2008-03-21 07:07:00,3.53531,3.53531,3.52231,3.5301,3770000.0
2008-03-21 07:08:00,3.52996,3.53655,3.5176,3.53414,5260000.0
2008-03-21 07:09:00,3.53244,3.53885,3.52916,3.53644,6020000.0
2008-03-21 07:11:00,3.53102,3.53439,3.51823,3.53439,6020000.0
2008-03-21 07:12:00,3.52625,3.53921,3.52575,3.53467,6780000.0
2008-03-21 07:13:00,3.52581,3.53581,3.52533,3.53489,4530000.0
2008-03-21 07:14:00,3.52489,3.53401,3.51769,3.51769,9770000.0
2008-03-21 07:15:00,3.53988,3.53988,3.52621,3.52664,6380000.0
2008-03-21 07:16:00,3.53488,3.53488,3.52614,3.52881,4890000.0
2008-03-21 07:17:00,3.53585,3.53604,3.52529,3.53513,7130000.0
2008-03-21 07:18:00,3.52979,3.53603,3.51537,3.53603,9000000.0
2008-03-21 07:19:00,3.5328,3.53668,3.53128,3.53247,6390000.0
2008-03-21 07:20:00,3.53661,3.53757,3.53096,3.53671,7890000.0
2008-03-21 07:21:00,3.52576,3.5338,3.51748,3.53205,7890000.0
2008-03-21 07:22:00,3.53398,3.53411,3.52547,3.52547,6020000.0
2008-03-21 07:23:00,3.53383,3.53604,3.53184,3.53604,6020000.0
2008-03-21 07:24:00,3.53273,3.53429,3.52479,3.53008,7140000.0
2008-03-21 07:25:00,3.53421,3.53425,3.52382,3.52996,13550000.0
2008-03-21 07:26:00,3.53624,3.53624,3.52956,3.53547,7130000.0
2008-03-21 07:27:00,3.53144,3.53674,3.52948,3.53652,5260000.0
2008-03-21 07:28:00,3.53337,3.53789,3.52792,3.53561,8280000.0
2008-03-21 07:30:00,3.53704,3.53704,3.52289,3.52289,7130000.0
2008-03-21 07:31:00,3.53662,3.53665,3.52703,3.53447,15410000.0
2008-03-21 07:32:00,3.52211,3.52294,3.51897,3.52294,4890000.0
2008-03-21 07:33:00,3.532,3.5357,3.52623,3.53087,3770000.0
2008-03-21 07:34:00,3.52571,3.5328,3.52571,3.52821,4880000.0
2008-03-21 07:36:00,3.53419,3.53419,3.52112,3.52603,4150000.0
2008-03-21 07:38:00,3.53501,3.53678,3.52703,3.52993,4520000.0
2008-03-21 07:39:00,3.5238,3.53403,3.52058,3.53403,3010000.0
2008-03-21 07:40:00,3.52379,3.53362,3.52379,3.53102,5270000.0
2008-03-21 07:41:00,3.53576,3.53576,3.52208,3.53528,6390000.0
2008-03-21 07:42:00,3.52654,3.53368,3.52298,3.53159,8280000.0
2008-03-21 07:43:00,3.53678,3.53678,3.52703,3.53664,9410000.0
2008-03-21 07:44:00,3.52558,3.53326,3.52558,3.53067,3010000.0
2008-03-21 07:45:00,3.53128,3.54026,3.52922,3.53684,8650000.0
2008-03-21 07:46:00,3.52523,3.53401,3.52083,3.53401,7140000.0
2008-03-21 07:47:00,3.53369,3.54072,3.52872,3.53784,8260000.0
2008-03-21 07:48:00,3.52561,3.53299,3.52384,3.52611,6010000.0
2008-03-21 07:49:00,3.53622,3.53622,3.52635,3.53429,6390000.0
2008-03-21 07:50:00,3.52479,3.53545,3.52271,3.53545,4140000.0
2008-03-21 07:51:00,3.53387,3.53626,3.52718,3.53158,5640000.0
2008-03-21 07:52:00,3.53413,3.5373,3.52853,3.53664,4510000.0
2008-03-21 07:53:00,3.53067,3.53134,3.51783,3.53134,4150000.0
2008-03-21 07:54:00,3.52735,3.536,3.527,3.536,4140000.0
2008-03-21 07:55:00,3.53251,3.53778,3.53251,3.53403,5250000.0
2008-03-21 07:56:00,3.52997,3.53758,3.52756,3.53641,5270000.0
2008-03-21 07:57:00,3.52857,3.5351,3.52512,3.52643,7880000.0
2008-03-21 07:58:00,3.53589,3.53651,3.5316,3.53533,4890000.0
2008-03-21 07:59:00,3.5366,3.54007,3.52961,3.53758,5270000.0
2008-03-21 08:00:00,3.53124,3.53954,3.52844,3.52844,3770000.0
2008-03-21 08:01:00,3.53717,3.53805,3.52921,3.5368,4880000.0
2008-03-21 08:02:00,3.53569,3.53664,3.53459,3.53627,5260000.0
2008-03-21 08:03:00,3.53618,3.53695,3.53524,3.5361,4510000.0
2008-03-21 08:04:00,3.53472,3.53663,3.53238,3.53542,5250000.0
2008-03-21 08:05:00,3.52597,3.53485,3.52463,3.53485,4140000.0
2008-03-21 08:06:00,3.53136,3.5386,3.52794,3.53617,7140000.0
2008-03-21 08:07:00,3.52545,3.53594,3.52383,3.53594,4140000.0
2008-03-21 08:08:00,3.53497,3.53497,3.52461,3.53359,4880000.0
2008-03-21 08:09:00,3.53571,3.537,3.53007,3.53007,4140000.0
2008-03-21 08:10:00,3.53737,3.53942,3.52876,3.52876,5260000.0
2008-03-21 08:11:00,3.53018,3.5352,3.52514,3.5352,10150000.0
2008-03-21 08:12:00,3.53376,3.5338,3.52513,3.5338,4520000.0
2008-03-21 08:13:00,3.5312,3.53614,3.5312,3.53614,4880000.0
2008-03-21 08:14:00,3.53247,3.53376,3.52149,3.53376,7880000.0
2008-03-21 08:15:00,3.53803,3.53829,3.53338,3.53338,6760000.0
2008-03-21 08:16:00,3.53552,3.53609,3.52922,3.53051,4510000.0
2008-03-21 08:17:00,3.52504,3.53223,3.52504,3.53142,4510000.0
2008-03-21 08:18:00,3.53597,3.53662,3.53128,3.53509,5250000.0
2008-03-21 08:19:00,3.53123,3.53509,3.52742,3.53123,5630000.0
2008-03-21 08:20:00,3.53123,3.53606,3.52732,3.52732,4520000.0
2008-03-21 08:21:00,3.52556,3.53498,3.52434,3.53498,4880000.0
2008-03-21 08:24:00,3.53227,3.53713,3.52436,3.53257,4880000.0
2008-03-21 08:25:00,3.5299,3.5299,3.5205,3.52312,3750000.0
2008-03-21 08:26:00,3.53524,3.53772,3.53137,3.53541,6390000.0
2008-03-21 08:27:00,3.52103,3.52632,3.52103,3.52632,5630000.0
2008-03-21 08:29:00,3.52752,3.53401,3.52752,3.53401,4880000.0
2008-03-21 08:30:00,3.53823,3.53823,3.53167,3.53308,4130000.0
2008-03-21 08:31:00,3.52121,3.53404,3.52114,3.53404,5640000.0
2008-03-21 08:32:00,3.53203,3.53808,3.52668,3.5353,7140000.0
2008-03-21 08:33:00,3.53129,3.53853,3.52606,3.5315,6760000.0
2008-03-21 08:34:00,3.5332,3.53424,3.52518,3.52518,8630000.0
2008-03-21 08:35:00,3.53081,3.53481,3.52234,3.53481,5640000.0
2008-03-21 08:36:00,3.52666,3.53563,3.52666,3.53563,6010000.0
2008-03-21 08:37:00,3.52429,3.53354,3.52167,3.53354,7510000.0
2008-03-21 08:38:00,3.53652,3.5373,3.52967,3.53646,6770000.0
2008-03-21 08:39:00,3.53096,3.53345,3.52347,3.53035,6760000.0
2008-03-21 08:40:00,3.52692,3.53632,3.52673,3.53632,4880000.0
2008-03-21 08:41:00,3.53102,3.53354,3.52185,3.52895,4510000.0
2008-03-21 08:43:00,3.53502,3.53566,3.52656,3.53478,6390000.0
2008-03-21 08:44:00,3.53115,3.53782,3.52737,3.53738,10150000.0
2008-03-21 08:45:00,3.53869,3.53869,3.5219,3.53567,7880000.0
2008-03-21 08:46:00,3.53509,3.53583,3.5269,3.53491,6000000.0
2008-03-21 08:47:00,3.53038,3.5353,3.52406,3.5353,7880000.0
2008-03-21 08:48:00,3.53593,3.5393,3.53276,3.53809,5260000.0
2008-03-21 08:49:00,3.53551,3.53642,3.52186,3.52723,7510000.0
2008-03-21 08:50:00,3.53564,3.53868,3.52787,3.52787,7880000.0
2008-03-21 08:51:00,3.53617,3.5393,3.52883,3.53449,8650000.0
2008-03-21 08:52:00,3.52525,3.537,3.52525,3.537,6750000.0
2008-03-21 08:53:00,3.53047,3.53213,3.5215,3.52951,7510000.0
2008-03-21 08:54:00,3.52202,3.53093,3.52202,3.53093,7510000.0
2008-03-21 08:55:00,3.52729,3.53172,3.52064,3.52232,5630000.0
2008-03-21 08:56:00,3.52465,3.53163,3.52433,3.52433,4140000.0
2008-03-21 08:57:00,3.53059,3.53059,3.51844,3.51844,4880000.0
2008-03-21 08:58:00,3.53041,3.53053,3.52378,3.52925,4880000.0
2008-03-21 08:59:00,3.52466,3.52679,3.5209,3.52254,6020000.0
2008-03-21 09:00:00,3.52564,3.53507,3.52461,3.53053,7900000.0
2008-03-21 09:01:00,3.52444,3.52997,3.52322,3.52832,7890000.0
2008-03-21 09:02:00,3.5277,3.5319,3.52551,3.52844,6010000.0
2008-03-21 09:03:00,3.52195,3.53056,3.52195,3.52548,6400000.0
2008-03-21 09:04:00,3.5297,3.53202,3.52339,3.52339,4880000.0
2008-03-21 09:05:00,3.52538,3.53237,3.52433,3.53208,4510000.0
2008-03-21 09:06:00,3.52957,3.53504,3.52443,3.53362,10900000.0
2008-03-21 09:07:00,3.52241,3.53231,3.521,3.53094,4890000.0
2008-03-21 09:08:00,3.52777,3.53194,3.52028,3.53086,5260000.0
2008-03-21 09:09:00,3.52674,3.53159,3.52523,3.5271,5260000.0
2008-03-21 09:10:00,3.53321,3.53449,3.52624,3.53215,10510000.0
2008-03-21 09:11:00,3.53195,3.53284,3.52364,3.52748,9040000.0
2008-03-21 09:12:00,3.52812,3.5346,3.52812,3.52978,6770000.0
2008-03-21 09:13:00,3.53057,3.53249,3.52242,3.53249,10140000.0
2008-03-21 09:14:00,3.52615,3.53186,3.52049,3.53096,15420000.0
2008-03-21 09:15:00,3.52848,3.53414,3.52349,3.52349,9390000.0
2008-03-21 09:16:00,3.53295,3.53295,3.52786,3.5328,6390000.0
2008-03-21 09:17:00,3.53146,3.5349,3.52471,3.52471,4510000.0
2008-03-21 09:18:00,3.52887,3.53467,3.52887,3.53268,5260000.0
2008-03-21 09:19:00,3.53405,3.5343,3.52497,3.5343,5270000.0
2008-03-21 09:20:00,3.52801,3.53548,3.52801,3.53254,5640000.0
2008-03-21 09:21:00,3.53168,3.5349,3.52496,3.52496,6020000.0
2008-03-21 09:22:00,3.53272,3.53442,3.52474,3.532,8660000.0
2008-03-21 09:23:00,3.52696,3.53211,3.52484,3.52734,5250000.0
2008-03-21 09:24:00,3.52927,3.53161,3.52077,3.52682,6390000.0
2008-03-21 09:25:00,3.52653,3.53121,3.51917,3.52739,7880000.0
2008-03-21 09:26:00,3.52707,3.52854,3.51757,3.52779,7530000.0
2008-03-21 09:27:00,3.52311,3.53157,3.52311,3.5283,4510000.0
2008-03-21 09:28:00,3.52271,3.53046,3.51763,3.52334,10140000.0
2008-03-21 09:29:00,3.52452,3.52697,3.51653,3.51858,12400000.0
2008-03-21 09:30:00,3.53036,3.53042,3.52463,3.52673,6020000.0
2008-03-21 09:31:00,3.52817,3.52859,3.52277,3.52284,4890000.0
2008-03-21 09:32:00,3.52205,3.52852,3.52205,3.52852,4140000.0
2008-03-21 09:33:00,3.5282,3.52944,3.51958,3.52774,5640000.0
2008-03-21 09:34:00,3.52385,3.52848,3.52318,3.52477,5650000.0
2008-03-21 09:35:00,3.52762,3.52926,3.52361,3.52816,5260000.0
2008-03-21 09:36:00,3.51993,3.5289,3.51956,3.52777,8630000.0
2008-03-21 09:37:00,3.5289,3.5297,3.52532,3.5292,4510000.0
2008-03-21 09:38:00,3.52678,3.52779,3.52013,3.52779,4140000.0
2008-03-21 09:39:00,3.52902,3.52948,3.52095,3.52772,6760000.0
2008-03-21 09:40:00,3.52759,3.53055,3.52019,3.52019,6770000.0
2008-03-21 09:41:00,3.52265,3.52665,3.51584,3.52129,6380000.0
2008-03-21 09:42:00,3.5233,3.52867,3.52199,3.52527,6390000.0
2008-03-21 09:43:00,3.52441,3.52915,3.51985,3.52521,4880000.0
2008-03-21 09:44:00,3.52714,3.53073,3.52373,3.52929,11650000.0
2008-03-21 09:45:00,3.52301,3.53148,3.52159,3.52903,4510000.0
2008-03-21 09:46:00,3.52807,3.52978,3.51969,3.52978,8270000.0
2008-03-21 09:47:00,3.5279,3.52935,3.51511,3.52935,7130000.0
2008-03-21 09:48:00,3.52806,3.52918,3.52367,3.52833,6000000.0
2008-03-21 09:49:00,3.52733,3.5279,3.51728,3.52661,5250000.0
2008-03-21 09:50:00,3.51829,3.52829,3.51483,3.52771,6760000.0
2008-03-21 09:51:00,3.52879,3.52906,3.52411,3.52546,4140000.0
2008-03-21 09:52:00,3.52275,3.52704,3.52186,3.52704,6010000.0
2008-03-21 09:53:00,3.5246,3.52814,3.51859,3.51869,8260000.0
2008-03-21 09:54:00,3.52423,3.52757,3.51926,3.52603,4880000.0
2008-03-21 09:55:00,3.52951,3.53297,3.52255,3.52255,4140000.0
2008-03-21 09:56:00,3.52833,3.53008,3.52013,3.52203,6760000.0
2008-03-21 09:57:00,3.52709,3.52898,3.52145,3.52145,4880000.0
2008-03-21 09:58:00,3.52851,3.53066,3.51889,3.52823,5280000.0
2008-03-21 09:59:00,3.52835,3.53055,3.52,3.5288,10170000.0
2008-03-21 10:00:00,3.53038,3.53081,3.52029,3.5258,5270000.0
2008-03-21 10:01:00,3.52392,3.52776,3.52298,3.52742,4890000.0
2008-03-21 10:02:00,3.52891,3.52891,3.51938,3.52806,7140000.0
2008-03-21 10:03:00,3.52371,3.52851,3.51879,3.52851,9780000.0
2008-03-21 10:04:00,3.5289,3.53005,3.5234,3.52667,6390000.0
2008-03-21 10:05:00,3.5295,3.5295,3.52128,3.52146,4890000.0
2008-03-21 10:06:00,3.52813,3.52891,3.51939,3.51939,4890000.0
2008-03-21 10:07:00,3.52839,3.52939,3.51846,3.51879,5630000.0
2008-03-21 10:08:00,3.52748,3.53004,3.52345,3.52847,9390000.0
2008-03-21 10:09:00,3.52419,3.53045,3.51995,3.52888,7880000.0
2008-03-21 10:10:00,3.51936,3.52829,3.51811,3.52829,7140000.0
2008-03-21 10:11:00,3.52678,3.53024,3.51904,3.52859,11260000.0
2008-03-21 10:12:00,3.52901,3.53122,3.52321,3.5248,6390000.0
2008-03-21 10:13:00,3.5281,3.5281,3.52278,3.52427,6010000.0
2008-03-21 10:14:00,3.52437,3.53,3.51787,3.53,11660000.0
2008-03-21 10:15:00,3.53096,3.53096,3.52172,3.52821,6760000.0
2008-03-21 10:16:00,3.53081,3.53081,3.52381,3.52743,4880000.0
2008-03-21 10:17:00,3.52122,3.52509,3.51693,3.52144,5630000.0
2008-03-21 10:18:00,3.5277,3.52782,3.52488,3.5264,3750000.0
2008-03-21 10:19:00,3.52887,3.52887,3.51841,3.52443,6760000.0
2008-03-21 10:20:00,3.52673,3.52673,3.51608,3.52186,9020000.0
2008-03-21 10:21:00,3.52741,3.52741,3.51797,3.52636,9780000.0
2008-03-21 10:22:00,3.52856,3.53325,3.52164,3.52555,5640000.0
2008-03-21 10:23:00,3.52645,3.52645,3.51597,3.51597,4510000.0
2008-03-21 10:24:00,3.52645,3.52797,3.51916,3.52797,7510000.0
2008-03-21 10:25:00,3.52053,3.52368,3.51841,3.51841,4520000.0
2008-03-21 10:26:00,3.52557,3.5279,3.51769,3.51921,6390000.0
2008-03-21 10:27:00,3.52739,3.53021,3.52112,3.53021,4520000.0
2008-03-21 10:28:00,3.52294,3.5288,3.52294,3.52416,5250000.0
2008-03-21 10:29:00,3.52268,3.52947,3.51707,3.52711,15790000.0
2008-03-21 10:30:00,3.52657,3.52711,3.51861,3.51861,6770000.0
2008-03-21 10:31:00,3.52166,3.52697,3.51448,3.52491,9760000.0
2008-03-21 10:32:00,3.52749,3.52749,3.51755,3.52664,5270000.0
2008-03-21 10:33:00,3.52387,3.52883,3.52039,3.52327,5630000.0
2008-03-21 10:34:00,3.52512,3.52651,3.51683,3.51758,6400000.0
2008-03-21 10:35:00,3.52298,3.52761,3.52133,3.5219,5260000.0
2008-03-21 10:36:00,3.52151,3.52467,3.51224,3.52156,5640000.0
2008-03-21 10:37:00,3.52423,3.52716,3.52041,3.52716,7880000.0
2008-03-21 10:38:00,3.52066,3.52506,3.52011,3.52374,6380000.0
2008-03-21 10:39:00,3.52129,3.52834,3.52087,3.52087,4880000.0
2008-03-21 10:40:00,3.52852,3.52852,3.51894,3.52779,6380000.0
2008-03-21 10:41:00,3.52555,3.52555,3.50927,3.52504,5630000.0
2008-03-21 10:42:00,3.52425,3.52901,3.51889,3.5226,5270000.0
2008-03-21 10:43:00,3.52273,3.52331,3.50717,3.52148,6760000.0
2008-03-21 10:44:00,3.52489,3.52988,3.52408,3.52627,5270000.0
2008-03-21 10:45:00,3.52754,3.52754,3.51078,3.52549,6020000.0
2008-03-21 10:46:00,3.52634,3.52657,3.51762,3.52657,4510000.0
2008-03-21 10:47:00,3.52338,3.52479,3.5185,3.52479,5250000.0
2008-03-21 10:48:00,3.52892,3.53112,3.52184,3.52415,6760000.0
2008-03-21 10:49:00,3.52353,3.525,3.51166,3.52083,7140000.0
2008-03-21 10:50:00,3.52546,3.52546,3.52022,3.52446,6030000.0
2008-03-21 10:51:00,3.52154,3.52623,3.50498,3.51353,4900000.0
2008-03-21 10:52:00,3.52685,3.52767,3.52122,3.52519,6380000.0
2008-03-21 10:53:00,3.51713,3.52762,3.51713,3.52762,6010000.0
2008-03-21 10:54:00,3.52564,3.52939,3.50913,3.51574,5260000.0
2008-03-21 10:55:00,3.52821,3.52993,3.52467,3.52863,8630000.0
2008-03-21 10:56:00,3.52895,3.52895,3.51126,3.52074,7140000.0
2008-03-21 10:57:00,3.52467,3.53048,3.52404,3.52912,6380000.0
2008-03-21 10:58:00,3.52542,3.52582,3.51258,3.52582,4880000.0
2008-03-21 10:59:00,3.52851,3.52913,3.51957,3.52913,4900000.0
2008-03-21 11:00:00,3.52525,3.52586,3.51111,3.51781,13150000.0
2008-03-21 11:01:00,3.52788,3.52847,3.52369,3.52847,4890000.0
2008-03-21 11:02:00,3.51479,3.5274,3.51479,3.51648,6390000.0
2008-03-21 11:03:00,3.52376,3.52992,3.51947,3.52506,7500000.0
2008-03-21 11:04:00,3.52437,3.52437,3.51332,3.52001,4510000.0
2008-03-21 11:05:00,3.52369,3.52879,3.51927,3.52419,6020000.0
2008-03-21 11:06:00,3.52752,3.52847,3.51753,3.52847,6390000.0
2008-03-21 11:07:00,3.51509,3.52751,3.51509,3.52138,4520000.0
2008-03-21 11:08:00,3.52856,3.5292,3.52,3.52838,5270000.0
2008-03-21 11:09:00,3.52833,3.52954,3.51957,3.52594,5260000.0
2008-03-21 11:10:00,3.51935,3.52817,3.51653,3.52562,6010000.0
2008-03-21 11:11:00,3.52825,3.5292,3.51874,3.5279,7880000.0
2008-03-21 11:12:00,3.52883,3.5294,3.51904,3.52602,8250000.0
2008-03-21 11:13:00,3.52607,3.53063,3.52394,3.52906,5260000.0
2008-03-21 11:14:00,3.52454,3.52757,3.50569,3.52757,10900000.0
2008-03-21 11:15:00,3.52619,3.53079,3.52461,3.52861,5260000.0
2008-03-21 11:16:00,3.52206,3.53046,3.52161,3.52838,5260000.0
2008-03-21 11:17:00,3.53037,3.53037,3.5225,3.52338,5250000.0
2008-03-21 11:18:00,3.52109,3.52865,3.51907,3.52865,4140000.0
2008-03-21 11:19:00,3.52327,3.52984,3.52276,3.52984,4140000.0
2008-03-21 11:20:00,3.5214,3.53182,3.5214,3.53083,4890000.0
2008-03-21 11:21:00,3.5246,3.53058,3.52311,3.52496,4880000.0
2008-03-21 11:22:00,3.52888,3.53087,3.5271,3.53087,7130000.0
2008-03-21 11:23:00,3.52719,3.53033,3.52065,3.52821,4510000.0
2008-03-21 11:24:00,3.52014,3.52827,3.52014,3.52822,5640000.0
2008-03-21 11:25:00,3.52553,3.53105,3.52411,3.53068,5270000.0
2008-03-21 11:26:00,3.52511,3.52983,3.52405,3.52928,4140000.0
2008-03-21 11:27:00,3.52972,3.53024,3.52457,3.52562,6760000.0
2008-03-21 11:28:00,3.52409,3.5313,3.52131,3.52971,6390000.0
2008-03-21 11:29:00,3.52228,3.52894,3.52228,3.52547,9780000.0
2008-03-21 11:30:00,3.53062,3.53096,3.52101,3.52478,6010000.0
2008-03-21 11:31:00,3.52045,3.52824,3.51578,3.52702,5260000.0
2008-03-21 11:33:00,3.52879,3.52879,3.52026,3.52787,6020000.0
2008-03-21 11:34:00,3.52269,3.52962,3.52269,3.52962,3770000.0
2008-03-21 11:35:00,3.52988,3.53127,3.52572,3.52942,5640000.0
2008-03-21 11:36:00,3.52994,3.53055,3.52289,3.5303,6780000.0
2008-03-21 11:37:00,3.52465,3.5269,3.51281,3.52332,6390000.0
2008-03-21 11:38:00,3.52798,3.52963,3.52036,3.52963,5260000.0
2008-03-21 11:39:00,3.52474,3.52937,3.52388,3.52937,4880000.0
2008-03-21 11:40:00,3.52445,3.53006,3.52064,3.52064,3400000.0
2008-03-21 11:41:00,3.5284,3.52881,3.5216,3.52744,6010000.0
2008-03-21 11:43:00,3.52499,3.52905,3.52268,3.52631,7890000.0
2008-03-21 11:44:00,3.52347,3.52348,3.51423,3.51968,5630000.0
2008-03-21 11:45:00,3.52545,3.53155,3.52545,3.53023,4880000.0
2008-03-21 11:46:00,3.524,3.53184,3.52147,3.52935,7140000.0
2008-03-21 11:47:00,3.52349,3.52986,3.52349,3.52986,4520000.0
2008-03-21 11:48:00,3.5284,3.5284,3.51829,3.52327,6760000.0
2008-03-21 11:49:00,3.52667,3.52876,3.52092,3.52876,4880000.0
2008-03-21 11:50:00,3.52934,3.52934,3.51991,3.52845,5270000.0
2008-03-21 11:51:00,3.51404,3.52682,3.51177,3.52357,5630000.0
2008-03-21 11:52:00,3.5278,3.52913,3.52243,3.52859,4880000.0
2008-03-21 11:54:00,3.52753,3.53028,3.52294,3.5245,6770000.0
2008-03-21 11:55:00,3.52268,3.52734,3.51849,3.52466,6000000.0
2008-03-21 11:56:00,3.52511,3.52989,3.52368,3.52558,3770000.0
2008-03-21 11:57:00,3.52032,3.52857,3.51108,3.51108,6020000.0
2008-03-21 11:59:00,3.52664,3.53135,3.52459,3.52972,9020000.0
2008-03-21 12:00:00,3.52616,3.53092,3.52553,3.52553,4150000.0
2008-03-21 12:01:00,3.52457,3.52937,3.51992,3.52557,7510000.0
2008-03-21 12:02:00,3.52747,3.52893,3.51833,3.5289,7520000.0
2008-03-21 12:03:00,3.52358,3.52937,3.52356,3.52937,4880000.0
2008-03-21 12:04:00,3.52936,3.52985,3.52452,3.52862,5650000.0
2008-03-21 12:05:00,3.52896,3.52934,3.5232,3.52439,4520000.0
2008-03-21 12:06:00,3.52435,3.53023,3.52034,3.52034,5630000.0
2008-03-21 12:07:00,3.5185,3.5268,3.51781,3.5233,5630000.0
2008-03-21 12:08:00,3.52306,3.52878,3.51667,3.52878,4880000.0
2008-03-21 12:09:00,3.52467,3.52913,3.52018,3.52904,5250000.0
2008-03-21 12:10:00,3.52816,3.52841,3.52537,3.52537,4880000.0
2008-03-21 12:11:00,3.52839,3.52923,3.51804,3.51804,4140000.0
2008-03-21 12:12:00,3.52855,3.52965,3.52408,3.52408,6760000.0
2008-03-21 12:13:00,3.5258,3.52794,3.52066,3.52355,4880000.0
2008-03-21 12:14:00,3.52909,3.52909,3.515,3.52604,6390000.0
2008-03-21 12:15:00,3.53037,3.53037,3.52488,3.53032,9040000.0
2008-03-21 12:17:00,3.52794,3.52952,3.52413,3.52413,4510000.0
2008-03-21 12:18:00,3.5279,3.52954,3.52423,3.52855,6010000.0
2008-03-21 12:19:00,3.52936,3.52936,3.51984,3.5237,4510000.0
2008-03-21 12:20:00,3.52825,3.52896,3.52316,3.52496,5640000.0
2008-03-21 12:21:00,3.52811,3.52817,3.52247,3.52247,6390000.0
2008-03-21 12:22:00,3.52378,3.5291,3.52378,3.5291,5630000.0
2008-03-21 12:23:00,3.52515,3.53171,3.52432,3.52459,5640000.0
2008-03-21 12:24:00,3.52457,3.53178,3.52055,3.53005,7140000.0
2008-03-21 12:25:00,3.52391,3.53217,3.52023,3.52578,10160000.0
2008-03-21 12:26:00,3.52361,3.52825,3.51772,3.51898,7900000.0
2008-03-21 12:27:00,3.52842,3.52842,3.51996,3.52834,6010000.0
2008-03-21 12:28:00,3.52877,3.52961,3.52351,3.52864,5630000.0
2008-03-21 12:29:00,3.52712,3.52867,3.52159,3.52792,5630000.0
2008-03-21 12:30:00,3.52876,3.52876,3.51809,3.52774,16550000.0
2008-03-21 12:31:00,3.52238,3.52905,3.52238,3.52716,5640000.0
2008-03-21 12:32:00,3.51483,3.52567,3.51483,3.52121,5650000.0
2008-03-21 12:33:00,3.52484,3.52762,3.51621,3.5264,5640000.0
2008-03-21 12:34:00,3.52162,3.527,3.52139,3.52675,5250000.0
2008-03-21 12:35:00,3.52288,3.52862,3.52238,3.52569,5260000.0
2008-03-21 12:36:00,3.52529,3.52732,3.5163,3.5237,4880000.0
2008-03-21 12:37:00,3.52622,3.52873,3.51887,3.52873,7880000.0
2008-03-21 12:38:00,3.52297,3.52804,3.52227,3.52804,5260000.0
2008-03-21 12:39:00,3.51754,3.5283,3.51741,3.52405,7140000.0
2008-03-21 12:40:00,3.51689,3.5257,3.51689,3.52547,4520000.0
2008-03-21 12:41:00,3.52174,3.52816,3.51683,3.52574,6010000.0
2008-03-21 12:42:00,3.52066,3.52652,3.51614,3.52652,7530000.0
2008-03-21 12:43:00,3.52661,3.52745,3.52173,3.52343,6380000.0
2008-03-21 12:44:00,3.52168,3.52717,3.51889,3.52624,4880000.0
2008-03-21 12:45:00,3.52651,3.52805,3.51732,3.52237,4890000.0
2008-03-21 12:46:00,3.52486,3.52663,3.51555,3.52515,5640000.0
2008-03-21 12:47:00,3.52808,3.52808,3.52025,3.52259,4140000.0
2008-03-21 12:48:00,3.51526,3.52567,3.51526,3.52166,5260000.0
2008-03-21 12:49:00,3.52181,3.52709,3.51671,3.51891,4520000.0
2008-03-21 12:50:00,3.52707,3.52814,3.51743,3.52349,4880000.0
2008-03-21 12:51:00,3.52771,3.52771,3.52217,3.52574,5260000.0
2008-03-21 12:52:00,3.52777,3.52835,3.52031,3.52559,4890000.0
2008-03-21 12:53:00,3.52703,3.52747,3.51691,3.52747,5270000.0
2008-03-21 12:54:00,3.5259,3.52896,3.51937,3.52747,6000000.0
2008-03-21 12:55:00,3.52172,3.52536,3.52172,3.5246,4510000.0
2008-03-21 12:56:00,3.51957,3.52576,3.51957,3.52159,6380000.0
2008-03-21 12:57:00,3.51759,3.52917,3.51759,3.52653,9770000.0
2008-03-21 12:58:00,3.52194,3.52606,3.51701,3.51701,7880000.0
2008-03-21 12:59:00,3.52669,3.52669,3.51651,3.52424,4890000.0
2008-03-21 13:00:00,3.52693,3.52693,3.5218,3.52601,7900000.0
2008-03-21 13:01:00,3.52293,3.52782,3.5181,3.52672,7520000.0
2008-03-21 13:02:00,3.52047,3.52652,3.51628,3.52387,5260000.0
2008-03-21 13:03:00,3.52346,3.52856,3.51724,3.5271,7890000.0
2008-03-21 13:04:00,3.52618,3.52769,3.51784,3.5227,5630000.0
2008-03-21 13:05:00,3.52138,3.5293,3.51917,3.52658,5640000.0
2008-03-21 13:06:00,3.52237,3.52502,3.51594,3.52502,6010000.0
2008-03-21 13:07:00,3.52247,3.52561,3.51948,3.51948,4140000.0
2008-03-21 13:08:00,3.52417,3.5272,3.52128,3.52558,5630000.0
2008-03-21 13:09:00,3.52202,3.52979,3.51709,3.52701,13890000.0
2008-03-21 13:10:00,3.5261,3.5261,3.52067,3.52529,3770000.0
2008-03-21 13:11:00,3.52624,3.5265,3.51682,3.52616,4880000.0
2008-03-21 13:12:00,3.52583,3.52658,3.51772,3.52266,8250000.0
2008-03-21 13:13:00,3.52331,3.52489,3.51467,3.52486,6770000.0
2008-03-21 13:14:00,3.52405,3.52405,3.51291,3.51976,8640000.0
2008-03-21 13:15:00,3.52183,3.52584,3.52037,3.52037,6770000.0
2008-03-21 13:16:00,3.52038,3.52496,3.51564,3.52089,6000000.0
2008-03-21 13:17:00,3.52088,3.52535,3.5196,3.52535,6760000.0
2008-03-21 13:18:00,3.52391,3.52603,3.516,3.52573,7130000.0
2008-03-21 13:19:00,3.51484,3.52728,3.51484,3.52313,6770000.0
2008-03-21 13:20:00,3.52316,3.5243,3.51662,3.52051,5260000.0
2008-03-21 13:21:00,3.52319,3.52542,3.51584,3.52384,8250000.0
2008-03-21 13:22:00,3.5254,3.52863,3.51778,3.52233,5270000.0
2008-03-21 13:23:00,3.51947,3.52415,3.51641,3.52217,6760000.0
2008-03-21 13:24:00,3.51845,3.52632,3.51471,3.52632,3770000.0
2008-03-21 13:25:00,3.52476,3.52628,3.51622,3.52558,6010000.0
2008-03-21 13:26:00,3.52523,3.52701,3.52141,3.52472,4890000.0
2008-03-21 13:27:00,3.52516,3.52577,3.51983,3.52108,6380000.0
2008-03-21 13:28:00,3.52218,3.52651,3.51924,3.52651,7140000.0
2008-03-21 13:29:00,3.52395,3.52584,3.51997,3.52584,4880000.0
2008-03-21 13:30:00,3.52242,3.52813,3.52242,3.52529,6770000.0
2008-03-21 13:31:00,3.52165,3.52646,3.52165,3.52596,3400000.0
2008-03-21 13:32:00,3.52581,3.52581,3.52007,3.52456,5630000.0
2008-03-21 13:33:00,3.52137,3.52706,3.51759,3.52043,10900000.0
2008-03-21 13:35:00,3.5244,3.52514,3.5159,3.52323,4890000.0
2008-03-21 13:36:00,3.52102,3.52645,3.51797,3.52551,7510000.0
2008-03-21 13:37:00,3.52359,3.52417,3.51461,3.52382,7510000.0
2008-03-21 13:38:00,3.52553,3.52553,3.52167,3.52167,5250000.0
2008-03-21 13:39:00,3.52566,3.52691,3.52104,3.52104,4140000.0
2008-03-21 13:40:00,3.51382,3.52338,3.50999,3.52338,6390000.0
2008-03-21 13:41:00,3.52514,3.52514,3.51542,3.5244,6380000.0
2008-03-21 13:42:00,3.52171,3.52791,3.51534,3.52556,5640000.0
2008-03-21 13:43:00,3.51922,3.52696,3.51669,3.52572,5640000.0
2008-03-21 13:44:00,3.52471,3.52511,3.51511,3.51899,8650000.0
2008-03-21 13:45:00,3.52569,3.52668,3.51983,3.52668,7510000.0
2008-03-21 13:48:00,3.51832,3.52687,3.51637,3.52591,6010000.0
2008-03-21 13:49:00,3.51834,3.52446,3.51834,3.52263,4520000.0
2008-03-21 13:50:00,3.51858,3.52366,3.51586,3.52328,6400000.0
2008-03-21 13:51:00,3.52625,3.52625,3.5198,3.5217,4880000.0
2008-03-21 13:52:00,3.51932,3.52452,3.51649,3.51717,6010000.0
2008-03-21 13:54:00,3.5195,3.52435,3.51296,3.51434,15010000.0
2008-03-21 13:55:00,3.52382,3.52514,3.52006,3.52512,6020000.0
2008-03-21 13:56:00,3.524,3.52512,3.51831,3.52512,3770000.0
2008-03-21 13:57:00,3.52039,3.52444,3.51571,3.51986,5270000.0
2008-03-21 13:58:00,3.51916,3.5259,3.51708,3.52341,5630000.0
2008-03-21 14:00:00,3.52528,3.5261,3.51686,3.51992,11270000.0
2008-03-21 14:01:00,3.51816,3.52515,3.51397,3.52515,4140000.0
2008-03-21 14:02:00,3.52068,3.53002,3.51692,3.52294,6390000.0
2008-03-21 14:03:00,3.5256,3.52686,3.51714,3.52515,11650000.0
2008-03-21 14:04:00,3.52531,3.52531,3.51626,3.51641,4880000.0
2008-03-21 14:05:00,3.51922,3.52477,3.51416,3.52404,5260000.0
2008-03-21 14:06:00,3.52501,3.52736,3.51733,3.52099,8280000.0
2008-03-21 14:07:00,3.52573,3.52615,3.51541,3.524,6390000.0
2008-03-21 14:08:00,3.51765,3.5304,3.51765,3.52654,6000000.0
2008-03-21 14:09:00,3.51968,3.52431,3.51758,3.52027,5260000.0
2008-03-21 14:12:00,3.52129,3.52855,3.51917,3.52586,6020000.0
2008-03-21 14:13:00,3.52109,3.52638,3.51492,3.52593,5280000.0
2008-03-21 14:14:00,3.52541,3.52616,3.51611,3.52457,4880000.0
2008-03-21 14:15:00,3.52582,3.52692,3.52073,3.52331,10140000.0
2008-03-21 14:16:00,3.52587,3.52587,3.51632,3.52572,7130000.0
2008-03-21 14:17:00,3.52436,3.5246,3.51572,3.52453,6010000.0
2008-03-21 14:18:00,3.52122,3.52636,3.51674,3.52376,6380000.0
2008-03-21 14:19:00,3.52509,3.52509,3.51887,3.52048,4890000.0
2008-03-21 14:20:00,3.51647,3.5253,3.51588,3.51588,5250000.0
2008-03-21 14:21:00,3.52105,3.52761,3.51932,3.52581,5640000.0
2008-03-21 14:23:00,3.52022,3.52559,3.52022,3.52045,6770000.0
2008-03-21 14:24:00,3.5196,3.52384,3.51257,3.52265,9390000.0
2008-03-21 14:25:00,3.52239,3.52365,3.5144,3.51976,11260000.0
2008-03-21 14:26:00,3.52056,3.5255,3.52011,3.52011,5260000.0
2008-03-21 14:27:00,3.52549,3.52549,3.51557,3.51996,5640000.0
2008-03-21 14:28:00,3.52011,3.52665,3.52011,3.52208,7880000.0
2008-03-21 14:29:00,3.52386,3.52516,3.51898,3.52516,4520000.0
2008-03-21 14:30:00,3.52664,3.52715,3.51969,3.52524,7890000.0
2008-03-21 14:31:00,3.52373,3.52654,3.52035,3.52035,5280000.0
2008-03-21 14:32:00,3.51591,3.52538,3.51451,3.52538,8630000.0
2008-03-21 14:33:00,3.52392,3.52493,3.51972,3.52341,7520000.0
2008-03-21 14:34:00,3.52059,3.52524,3.52059,3.52524,4140000.0
2008-03-21 14:35:00,3.52599,3.5269,3.51769,3.52685,4890000.0
2008-03-21 14:36:00,3.52529,3.52605,3.51883,3.52583,7890000.0
2008-03-21 14:37:00,3.52205,3.52544,3.52014,3.52014,4880000.0
2008-03-21 14:38:00,3.52583,3.52756,3.5214,3.5261,6770000.0
2008-03-21 14:39:00,3.52094,3.52585,3.51865,3.52472,5630000.0
2008-03-21 14:40:00,3.52028,3.52579,3.52019,3.52489,5250000.0
2008-03-21 14:41:00,3.52207,3.52644,3.51712,3.52461,4880000.0
2008-03-21 14:42:00,3.52542,3.52776,3.518,3.52307,7140000.0
2008-03-21 14:43:00,3.52415,3.52572,3.51896,3.52532,6400000.0
2008-03-21 14:44:00,3.52492,3.52565,3.51677,3.52312,7530000.0
2008-03-21 14:45:00,3.52605,3.52714,3.51399,3.52613,7140000.0
2008-03-21 14:46:00,3.51955,3.52638,3.51727,3.52093,6750000.0
2008-03-21 14:47:00,3.51771,3.52444,3.5141,3.52305,7140000.0
2008-03-21 14:48:00,3.52354,3.52488,3.51588,3.52275,5630000.0
2008-03-21 14:49:00,3.52583,3.52626,3.52119,3.52495,6390000.0
2008-03-21 14:50:00,3.51978,3.52556,3.51978,3.52549,9390000.0
2008-03-21 14:51:00,3.52071,3.52635,3.52057,3.52057,6010000.0
2008-03-21 14:52:00,3.52558,3.52558,3.51595,3.51595,3780000.0
2008-03-21 14:53:00,3.52206,3.52496,3.51955,3.52008,6010000.0
2008-03-21 14:54:00,3.52126,3.5271,3.52026,3.52622,6380000.0
2008-03-21 14:55:00,3.52543,3.52543,3.51505,3.52269,7130000.0
2008-03-21 14:56:00,3.51449,3.52246,3.51444,3.51571,5270000.0
2008-03-21 14:57:00,3.52141,3.52515,3.5165,3.52515,7130000.0
2008-03-21 14:58:00,3.51653,3.52551,3.51438,3.51653,5260000.0
2008-03-21 14:59:00,3.52328,3.52471,3.51331,3.51615,11650000.0
2008-03-21 15:00:00,3.52808,3.52808,3.52101,3.52319,10510000.0
2008-03-21 15:01:00,3.52576,3.52648,3.51982,3.52638,7150000.0
2008-03-21 15:02:00,3.52066,3.52584,3.51545,3.52494,7510000.0
2008-03-21 15:03:00,3.52654,3.52654,3.51745,3.51998,4900000.0
2008-03-21 15:04:00,3.52636,3.52699,3.51726,3.52519,9760000.0
2008-03-21 15:05:00,3.51848,3.52543,3.51557,3.52543,4150000.0
2008-03-21 15:06:00,3.52233,3.52883,3.51895,3.52682,7890000.0
2008-03-21 15:07:00,3.51738,3.52628,3.51738,3.5259,4890000.0
2008-03-21 15:08:00,3.52517,3.52634,3.52122,3.52122,4890000.0
2008-03-21 15:09:00,3.52652,3.52693,3.51712,3.52557,6390000.0
2008-03-21 15:10:00,3.52586,3.52679,3.51709,3.52667,7510000.0
2008-03-21 15:11:00,3.51713,3.52698,3.51713,3.52275,5260000.0
2008-03-21 15:12:00,3.52202,3.52676,3.52202,3.52676,4150000.0
2008-03-21 15:13:00,3.52805,3.52805,3.51869,3.52023,4520000.0
2008-03-21 15:14:00,3.52642,3.52682,3.51723,3.52529,13160000.0
2008-03-21 15:15:00,3.52557,3.52887,3.52261,3.52261,4510000.0
2008-03-21 15:17:00,3.52631,3.52631,3.51646,3.5262,9390000.0
2008-03-21 15:18:00,3.52597,3.52699,3.51714,3.52643,6390000.0
2008-03-21 15:19:00,3.52059,3.52626,3.51783,3.51783,4140000.0
2008-03-21 15:20:00,3.52561,3.52561,3.51504,3.52142,4890000.0
2008-03-21 15:21:00,3.52245,3.52726,3.51817,3.5217,7900000.0
2008-03-21 15:22:00,3.52224,3.52672,3.52126,3.52672,4140000.0
2008-03-21 15:24:00,3.52155,3.52619,3.51532,3.52389,7140000.0
2008-03-21 15:25:00,3.52541,3.52541,3.51978,3.52066,4880000.0
2008-03-21 15:26:00,3.52648,3.52661,3.51673,3.52567,6760000.0
2008-03-21 15:27:00,3.52104,3.52612,3.51438,3.52169,9770000.0
2008-03-21 15:28:00,3.52176,3.52556,3.52087,3.52274,4880000.0
2008-03-21 15:29:00,3.52401,3.52917,3.51793,3.51793,4890000.0
2008-03-21 15:30:00,3.52828,3.52828,3.52268,3.52277,8650000.0
2008-03-21 15:31:00,3.52315,3.52878,3.51872,3.51973,7510000.0
2008-03-21 15:32:00,3.52354,3.52478,3.51632,3.52478,4140000.0
2008-03-21 15:33:00,3.52602,3.52618,3.51901,3.52599,4880000.0
2008-03-21 15:34:00,3.52347,3.52576,3.51861,3.52312,6400000.0
2008-03-21 15:35:00,3.52181,3.52887,3.51973,3.51973,6390000.0
2008-03-21 15:36:00,3.52628,3.52708,3.51751,3.52265,6020000.0
2008-03-21 15:39:00,3.5267,3.5267,3.52097,3.52598,5630000.0
2008-03-21 15:40:00,3.52673,3.52752,3.51778,3.5267,6390000.0
2008-03-21 15:41:00,3.52242,3.52703,3.51332,3.52703,9380000.0
2008-03-21 15:42:00,3.52139,3.52587,3.5195,3.5195,4890000.0
2008-03-21 15:43:00,3.51672,3.52668,3.51672,3.52501,4140000.0
2008-03-21 15:45:00,3.52637,3.52962,3.52072,3.52962,5250000.0
2008-03-21 15:46:00,3.52659,3.52659,3.51511,3.52506,5260000.0
2008-03-21 15:47:00,3.51668,3.52552,3.51668,3.52202,6390000.0
2008-03-21 15:48:00,3.52132,3.52656,3.52091,3.52491,6760000.0
2008-03-21 15:49:00,3.52223,3.5261,3.51746,3.52093,5250000.0
2008-03-21 15:50:00,3.5248,3.5272,3.52175,3.52527,4510000.0
2008-03-21 15:52:00,3.52301,3.52724,3.52006,3.52724,5640000.0
2008-03-21 15:53:00,3.52379,3.53538,3.52047,3.52089,6770000.0
2008-03-21 15:54:00,3.52429,3.53075,3.52429,3.52518,5290000.0
2008-03-21 15:55:00,3.52782,3.52888,3.52165,3.52715,4880000.0
2008-03-21 15:56:00,3.52725,3.52725,3.52295,3.52647,5260000.0
2008-03-21 15:57:00,3.52735,3.52829,3.52586,3.52733,4900000.0
2008-03-21 15:58:00,3.5258,3.52785,3.52471,3.52726,6030000.0
2008-03-21 15:59:00,3.52315,3.52698,3.52143,3.52587,10520000.0
2008-03-21 16:00:00,3.52769,3.52818,3.52164,3.52581,5260000.0
2008-03-21 16:01:00,3.52362,3.52737,3.51554,3.52216,8650000.0
2008-03-21 16:02:00,3.52184,3.52698,3.52184,3.52698,6000000.0
2008-03-21 16:03:00,3.52249,3.52761,3.52249,3.52647,5630000.0
2008-03-21 16:04:00,3.52331,3.52656,3.51751,3.52656,5270000.0
2008-03-21 16:05:00,3.52213,3.52889,3.52213,3.52782,5640000.0
2008-03-21 16:06:00,3.52864,3.53095,3.5173,3.52364,9400000.0
2008-03-21 16:07:00,3.52804,3.52993,3.52321,3.52993,4510000.0
2008-03-21 16:08:00,3.5267,3.53092,3.5207,3.52908,6390000.0
2008-03-21 16:09:00,3.52594,3.52996,3.52366,3.52366,6770000.0
2008-03-21 16:10:00,3.53016,3.5316,3.51951,3.53013,12010000.0
2008-03-21 16:11:00,3.52291,3.52846,3.52291,3.52846,1500000.0
2008-03-21 16:12:00,3.52341,3.53064,3.52187,3.52859,7890000.0
2008-03-21 16:13:00,3.52863,3.52863,3.52213,3.52213,3750000.0
2008-03-21 16:14:00,3.52772,3.53026,3.51935,3.52845,4510000.0
2008-03-21 16:15:00,3.53003,3.53003,3.52322,3.52873,5250000.0
2008-03-21 16:16:00,3.52766,3.52766,3.5268,3.5268,1500000.0
2008-03-21 16:17:00,3.52578,3.52964,3.52421,3.52882,4510000.0
2008-03-21 16:18:00,3.52919,3.52926,3.51954,3.52204,7910000.0
2008-03-21 16:19:00,3.52854,3.52854,3.52488,3.52835,4890000.0
2008-03-21 16:20:00,3.52406,3.52689,3.51794,3.52599,6390000.0
2008-03-21 16:21:00,3.52429,3.53135,3.52429,3.52976,5640000.0
2008-03-21 16:23:00,3.52792,3.52859,3.52716,3.52855,7500000.0
2008-03-21 16:24:00,3.52459,3.52823,3.52103,3.52813,7140000.0
2008-03-21 16:25:00,3.52801,3.52929,3.52367,3.52929,4140000.0
2008-03-21 16:26:00,3.52897,3.52905,3.51944,3.52742,4890000.0
2008-03-21 16:27:00,3.52336,3.52912,3.51791,3.52727,12760000.0
2008-03-21 16:28:00,3.5284,3.52851,3.52185,3.52716,6770000.0
2008-03-21 16:29:00,3.52805,3.52805,3.52134,3.52447,4890000.0
2008-03-21 16:30:00,3.52893,3.52968,3.52357,3.52762,4520000.0
2008-03-21 16:31:00,3.52294,3.52959,3.52131,3.52716,11270000.0
2008-03-21 16:32:00,3.52861,3.53032,3.52286,3.5252,5260000.0
2008-03-21 16:33:00,3.52869,3.5294,3.52687,3.52687,6000000.0
2008-03-21 16:35:00,3.52807,3.52991,3.5185,3.51919,12770000.0
2008-03-21 16:36:00,3.52561,3.52882,3.52497,3.52497,3380000.0
2008-03-21 16:37:00,3.52874,3.53198,3.52219,3.53119,3380000.0
2008-03-21 16:39:00,3.52825,3.52997,3.52276,3.52554,6760000.0
2008-03-21 16:40:00,3.52768,3.52924,3.52228,3.52902,6380000.0
2008-03-21 16:41:00,3.52365,3.52825,3.51936,3.52433,7130000.0
2008-03-21 16:42:00,3.52285,3.52929,3.52285,3.52424,3760000.0
2008-03-21 16:43:00,3.52373,3.53023,3.52002,3.52581,3750000.0
2008-03-21 16:44:00,3.52487,3.52994,3.5207,3.52994,5260000.0
2008-03-21 16:45:00,3.5291,3.5291,3.52013,3.52592,7500000.0
2008-03-21 16:46:00,3.52174,3.53331,3.52174,3.53047,7140000.0
2008-03-21 16:47:00,3.52449,3.53019,3.52358,3.52415,6390000.0
2008-03-21 16:48:00,3.5205,3.5305,3.5205,3.52527,4510000.0
2008-03-21 16:49:00,3.52425,3.52958,3.51933,3.52714,8260000.0
2008-03-21 16:50:00,3.52967,3.52967,3.52383,3.52847,4510000.0
2008-03-21 16:56:00,3.5244,3.52974,3.52025,3.52025,4530000.0
2008-03-21 16:57:00,3.52518,3.52899,3.51808,3.51808,3770000.0
2008-03-21 16:58:00,3.52415,3.53101,3.52415,3.52838,6390000.0
2008-03-21 16:59:00,3.52909,3.52943,3.51862,3.52585,9770000.0
2008-03-21 17:00:00,3.52922,3.52922,3.51757,3.51757,8630000.0
2008-03-21 17:01:00,3.52856,3.52942,3.52019,3.52652,7510000.0
2008-03-21 17:02:00,3.52336,3.52933,3.52174,3.52933,6380000.0
2008-03-21 17:03:00,3.52467,3.52936,3.52028,3.5244,4140000.0
2008-03-21 17:04:00,3.52496,3.52927,3.51863,3.52228,6380000.0
2008-03-21 17:05:00,3.5239,3.52895,3.52246,3.52353,4890000.0
2008-03-21 17:06:00,3.52812,3.52812,3.51922,3.51922,7520000.0
2008-03-21 17:07:00,3.52594,3.52707,3.52072,3.52229,9380000.0
2008-03-21 17:08:00,3.52246,3.52869,3.51708,3.52869,4900000.0
2008-03-21 17:09:00,3.52868,3.52921,3.51698,3.52657,8270000.0
2008-03-21 17:10:00,3.52834,3.52898,3.51975,3.52811,4520000.0
2008-03-21 17:11:00,3.52252,3.52805,3.51675,3.52805,5650000.0
2008-03-21 17:12:00,3.52871,3.52895,3.52365,3.52503,5640000.0
2008-03-21 17:13:00,3.52878,3.5297,3.52445,3.52644,5260000.0
2008-03-21 17:14:00,3.52497,3.52872,3.52203,3.52322,10540000.0
2008-03-21 17:15:00,3.53087,3.53087,3.5219,3.52601,9790000.0
2008-03-21 17:16:00,3.52223,3.52897,3.51933,3.5276,6770000.0
2008-03-21 17:17:00,3.52955,3.53014,3.52145,3.52145,6010000.0
2008-03-21 17:18:00,3.52855,3.5321,3.52098,3.52098,4510000.0
2008-03-21 17:19:00,3.51862,3.52774,3.51862,3.52739,5260000.0
2008-03-21 17:20:00,3.52858,3.52874,3.51982,3.52855,4510000.0
2008-03-21 17:21:00,3.52688,3.52826,3.51856,3.52446,6390000.0
2008-03-21 17:22:00,3.52383,3.52814,3.51606,3.5269,12030000.0
2008-03-21 17:24:00,3.52424,3.53184,3.52402,3.52878,9040000.0
2008-03-21 17:25:00,3.52256,3.52627,3.51739,3.51739,7880000.0
2008-03-21 17:26:00,3.52848,3.52848,3.52049,3.5274,5640000.0
2008-03-21 17:28:00,3.52003,3.5322,3.52003,3.5264,7510000.0
2008-03-21 17:29:00,3.52689,3.52851,3.51811,3.52783,8250000.0
2008-03-21 17:30:00,3.52868,3.52868,3.51764,3.51899,6380000.0
2008-03-21 17:32:00,3.52783,3.52785,3.52783,3.52785,1130000.0
2008-03-21 17:33:00,3.52526,3.52807,3.51737,3.52807,11660000.0
2008-03-21 17:34:00,3.52839,3.52952,3.5207,3.52459,3400000.0
2008-03-21 17:35:00,3.52873,3.52945,3.51977,3.52839,10150000.0
2008-03-21 17:36:00,3.52976,3.52976,3.51929,3.52896,6780000.0
2008-03-21 17:38:00,3.52302,3.52933,3.51753,3.52896,13910000.0
2008-03-21 17:39:00,3.52871,3.53245,3.52228,3.52561,8270000.0
2008-03-21 17:40:00,3.52431,3.52994,3.51652,3.52485,10150000.0
2008-03-21 17:41:00,3.52125,3.5329,3.52125,3.53013,5270000.0
2008-03-21 17:42:00,3.52045,3.53118,3.52045,3.52597,12390000.0
2008-03-21 17:43:00,3.52367,3.52919,3.51907,3.52475,13530000.0
2008-03-21 17:44:00,3.52986,3.53117,3.52389,3.52465,4140000.0
2008-03-21 17:45:00,3.52425,3.5295,3.52154,3.52852,7530000.0
2008-03-21 17:48:00,3.52971,3.53051,3.52454,3.52454,3400000.0
2008-03-21 17:49:00,3.52753,3.529,3.52386,3.52796,4510000.0
2008-03-21 17:50:00,3.51952,3.52892,3.51952,3.52892,7140000.0
2008-03-21 17:51:00,3.52061,3.5317,3.52031,3.5254,7880000.0
2008-03-21 17:52:00,3.52871,3.52936,3.52402,3.52809,6390000.0
2008-03-21 17:53:00,3.52779,3.52779,3.52779,3.52779,380000.0
2008-03-21 17:55:00,3.52537,3.52996,3.51972,3.52908,8270000.0
2008-03-21 17:56:00,3.53041,3.53457,3.5232,3.52696,5280000.0
2008-03-21 17:57:00,3.52542,3.53105,3.52192,3.52596,8280000.0
2008-03-21 18:00:00,3.53205,3.53205,3.52181,3.52511,12420000.0
2008-03-21 18:01:00,3.52327,3.53006,3.52297,3.52483,4880000.0
2008-03-21 18:02:00,3.53002,3.5333,3.52231,3.53039,10150000.0
2008-03-21 18:05:00,3.52863,3.53074,3.52069,3.52901,9400000.0
2008-03-21 18:06:00,3.52395,3.52946,3.51986,3.52475,7520000.0
2008-03-21 18:07:00,3.51985,3.52796,3.51985,3.52796,1130000.0
2008-03-21 18:08:00,3.52475,3.53049,3.5222,3.52962,8640000.0
2008-03-21 18:10:00,3.52858,3.52858,3.5168,3.52337,3770000.0
2008-03-21 18:12:00,3.52883,3.52883,3.51831,3.52578,11630000.0
2008-03-21 18:15:00,3.52702,3.53295,3.5233,3.53085,8260000.0
2008-03-21 18:16:00,3.52052,3.52992,3.52052,3.52849,10130000.0
2008-03-21 18:17:00,3.52729,3.52962,3.52519,3.52962,4510000.0
2008-03-21 18:19:00,3.52529,3.52904,3.52013,3.52464,7130000.0
2008-03-21 18:20:00,3.52465,3.52994,3.52305,3.52305,5250000.0
2008-03-21 18:22:00,3.52972,3.52994,3.52203,3.52972,7130000.0
2008-03-21 18:24:00,3.52644,3.53033,3.52115,3.53018,14300000.0
2008-03-21 18:25:00,3.52401,3.52859,3.51971,3.52249,6770000.0
2008-03-21 18:26:00,3.52834,3.52945,3.5198,3.52403,9400000.0
2008-03-21 18:27:00,3.52314,3.53012,3.52314,3.52974,4510000.0
2008-03-21 18:28:00,3.52888,3.52888,3.52326,3.5275,4140000.0
2008-03-21 18:29:00,3.52536,3.53049,3.52043,3.5283,7140000.0
2008-03-21 18:30:00,3.53272,3.53313,3.52598,3.53272,6020000.0
2008-03-21 18:31:00,3.52266,3.52925,3.52266,3.52822,4520000.0
2008-03-21 18:32:00,3.52996,3.53021,3.51978,3.51978,4520000.0
2008-03-21 18:33:00,3.52619,3.53135,3.52123,3.52936,6770000.0
2008-03-21 18:34:00,3.52022,3.52962,3.52022,3.52886,5260000.0
2008-03-21 18:38:00,3.52343,3.52783,3.52121,3.52783,9410000.0
2008-03-21 18:39:00,3.53044,3.5318,3.52221,3.53032,6770000.0
2008-03-21 18:40:00,3.52258,3.52958,3.52258,3.52799,4890000.0
2008-03-21 18:41:00,3.52819,3.53046,3.52288,3.52897,4150000.0
2008-03-21 18:42:00,3.52387,3.5306,3.51903,3.52464,7150000.0
2008-03-21 18:45:00,3.52753,3.53264,3.52349,3.53033,7140000.0
2008-03-21 18:46:00,3.52296,3.52914,3.51965,3.52751,6400000.0
2008-03-21 18:47:00,3.52611,3.52772,3.51788,3.52732,5270000.0
2008-03-21 18:49:00,3.51778,3.5289,3.51778,3.52608,6010000.0
2008-03-21 18:50:00,3.5232,3.52801,3.51831,3.52174,7520000.0
2008-03-21 18:51:00,3.52194,3.52294,3.51743,3.52259,3030000.0
2008-03-21 18:54:00,3.52661,3.52778,3.52183,3.52471,10130000.0
2008-03-21 18:55:00,3.52559,3.52559,3.52173,3.52173,1500000.0
2008-03-21 18:56:00,3.52299,3.52916,3.52262,3.52692,7140000.0
2008-03-21 18:57:00,3.52726,3.52726,3.51838,3.5222,5630000.0
2008-03-21 18:59:00,3.52198,3.52604,3.52003,3.52186,5280000.0
2008-03-21 19:00:00,3.53194,3.53194,3.52007,3.52811,8660000.0
2008-03-21 19:04:00,3.52528,3.52846,3.52354,3.52771,6010000.0
2008-03-21 19:05:00,3.51717,3.52652,3.51717,3.523,4510000.0
2008-03-21 19:06:00,3.52473,3.52815,3.51683,3.52815,12410000.0
2008-03-21 19:08:00,3.5228,3.52721,3.51902,3.52721,5630000.0
2008-03-21 19:09:00,3.52205,3.52808,3.51819,3.52337,10510000.0
2008-03-21 19:10:00,3.51992,3.53069,3.51992,3.52817,4130000.0
2008-03-21 19:11:00,3.52378,3.52757,3.51812,3.52203,7130000.0
2008-03-21 19:12:00,3.52673,3.52734,3.51652,3.52729,8650000.0
2008-03-21 19:13:00,3.52734,3.52767,3.52235,3.52545,5630000.0
2008-03-21 19:14:00,3.52778,3.52975,3.5192,3.52384,9420000.0
2008-03-21 19:15:00,3.53163,3.53163,3.51869,3.52208,5640000.0
2008-03-21 19:16:00,3.51945,3.52767,3.51707,3.51762,7880000.0
2008-03-21 19:17:00,3.52712,3.52732,3.52194,3.52555,5650000.0
2008-03-21 19:18:00,3.5214,3.52858,3.51956,3.52682,4140000.0
2008-03-21 19:20:00,3.5232,3.52869,3.52015,3.52345,9420000.0
2008-03-21 19:21:00,3.52228,3.52811,3.52113,3.5255,7510000.0
2008-03-21 19:22:00,3.52675,3.52769,3.51823,3.52587,7510000.0
2008-03-21 19:23:00,3.5232,3.52936,3.52009,3.52936,6770000.0
2008-03-21 19:24:00,3.52734,3.52734,3.52091,3.52603,6010000.0
2008-03-21 19:25:00,3.52271,3.52863,3.52173,3.52638,6010000.0
2008-03-21 19:29:00,3.52582,3.52791,3.51802,3.51802,7890000.0
2008-03-21 19:30:00,3.52764,3.5313,3.52268,3.52867,9400000.0
2008-03-21 19:31:00,3.51681,3.52532,3.5127,3.5212,6770000.0
2008-03-21 19:32:00,3.52369,3.52785,3.5214,3.52407,3760000.0
2008-03-21 19:33:00,3.52023,3.52321,3.51986,3.52321,4880000.0
2008-03-21 19:36:00,3.5269,3.52822,3.51882,3.52292,4510000.0
2008-03-21 19:37:00,3.52227,3.52856,3.51839,3.51839,7510000.0
2008-03-21 19:38:00,3.52101,3.52568,3.51502,3.52568,8270000.0
2008-03-21 19:39:00,3.52254,3.52829,3.51823,3.51823,4880000.0
2008-03-21 19:42:00,3.52234,3.52475,3.51802,3.51802,5260000.0
2008-03-21 19:43:00,3.52714,3.52731,3.522,3.52602,5250000.0
2008-03-21 19:44:00,3.52219,3.52653,3.52066,3.52653,7500000.0
2008-03-21 19:45:00,3.52327,3.53427,3.52327,3.52917,17270000.0
2008-03-21 19:46:00,3.51792,3.52732,3.51792,3.52716,9020000.0
2008-03-21 19:53:00,3.52287,3.52727,3.52063,3.52063,7510000.0
2008-03-21 19:56:00,3.52748,3.52754,3.52073,3.5268,5630000.0
2008-03-21 19:57:00,3.51796,3.52295,3.51796,3.52295,1130000.0
2008-03-21 19:58:00,3.52502,3.52968,3.51875,3.51875,9410000.0
2008-03-21 20:00:00,3.52709,3.53146,3.51764,3.52341,12800000.0
2008-03-21 20:01:00,3.52759,3.52988,3.52143,3.52635,5260000.0
2008-03-21 20:02:00,3.52788,3.52788,3.51977,3.5265,6390000.0
2008-03-21 20:04:00,3.52332,3.5248,3.51589,3.52088,4520000.0
2008-03-21 20:07:00,3.52788,3.52788,3.51779,3.52216,5640000.0
2008-03-21 20:09:00,3.52715,3.52759,3.5212,3.52737,4880000.0
2008-03-21 20:10:00,3.52715,3.52715,3.52089,3.52089,760000.0
2008-03-21 20:12:00,3.5275,3.5288,3.51929,3.52504,7140000.0
2008-03-21 20:13:00,3.52507,3.52741,3.52087,3.52741,4510000.0
2008-03-21 20:14:00,3.52223,3.52776,3.5169,3.52733,10880000.0
2008-03-21 20:15:00,3.52399,3.53168,3.52399,3.52955,6010000.0
2008-03-21 20:16:00,3.52092,3.52788,3.52002,3.52002,7510000.0
2008-03-21 20:19:00,3.52758,3.52819,3.51701,3.5259,6380000.0
2008-03-21 20:21:00,3.52667,3.52667,3.51553,3.52161,18410000.0
2008-03-21 20:24:00,3.52682,3.52753,3.52225,3.52225,4140000.0
2008-03-21 20:25:00,3.52366,3.52979,3.52202,3.5227,4900000.0
2008-03-21 20:26:00,3.51641,3.52699,3.51641,3.52651,3770000.0
2008-03-21 20:27:00,3.52685,3.52685,3.52305,3.52305,2630000.0
2008-03-21 20:28:00,3.52665,3.52685,3.51656,3.52575,4890000.0
2008-03-21 20:29:00,3.52611,3.52704,3.51759,3.52173,4930000.0
2008-03-21 20:30:00,3.52531,3.52809,3.5194,3.52789,3020000.0
2008-03-21 20:31:00,3.52435,3.52778,3.51868,3.52252,4510000.0
2008-03-21 20:32:00,3.5177,3.52688,3.5177,3.52025,5250000.0
2008-03-21 20:33:00,3.5274,3.5274,3.51845,3.52609,4160000.0
2008-03-21 20:34:00,3.52711,3.53089,3.52066,3.52347,7150000.0
2008-03-21 20:35:00,3.51773,3.52525,3.51688,3.5176,4150000.0
2008-03-21 20:36:00,3.5272,3.5272,3.52213,3.52508,6390000.0
2008-03-21 20:37:00,3.52484,3.52545,3.5159,3.52545,6030000.0
2008-03-21 20:38:00,3.5222,3.52692,3.51664,3.52692,4880000.0
2008-03-21 20:39:00,3.52147,3.52845,3.51761,3.52195,5650000.0
2008-03-21 20:40:00,3.52164,3.52581,3.51638,3.52581,4140000.0
2008-03-21 20:41:00,3.52745,3.52745,3.51798,3.52593,3400000.0
2008-03-21 20:42:00,3.52304,3.526,3.51708,3.52588,4890000.0
2008-03-21 20:43:00,3.52526,3.52645,3.51698,3.52336,7880000.0
2008-03-21 20:44:00,3.52244,3.52975,3.51868,3.52768,4900000.0
2008-03-21 20:45:00,3.5304,3.5304,3.51763,3.52332,4890000.0
2008-03-21 20:46:00,3.52741,3.5281,3.5193,3.52499,4530000.0
2008-03-21 20:47:00,3.52243,3.52772,3.51742,3.52722,7170000.0
2008-03-21 20:48:00,3.5263,3.52671,3.51617,3.52671,4880000.0
2008-03-21 20:49:00,3.52573,3.52575,3.5171,3.52363,4140000.0
2008-03-21 20:51:00,3.5215,3.53082,3.5215,3.52845,5260000.0
2008-03-21 20:52:00,3.52121,3.5268,3.51655,3.5203,6780000.0
2008-03-21 20:56:00,3.52263,3.52854,3.52004,3.5237,5260000.0
2008-03-21 20:59:00,3.52256,3.5285,3.51931,3.52227,4910000.0
2008-03-21 21:00:00,3.53149,3.53149,3.52764,3.52764,760000.0
2008-03-21 21:01:00,3.527,3.52759,3.52253,3.52724,6030000.0
2008-03-21 21:02:00,3.52726,3.52742,3.52068,3.52742,5290000.0
2008-03-21 21:05:00,3.52796,3.52934,3.52271,3.5236,5260000.0
2008-03-21 21:06:00,3.52154,3.52826,3.52154,3.52235,4900000.0
2008-03-21 21:08:00,3.52705,3.52705,3.51621,3.52113,3400000.0
2008-03-21 21:10:00,3.52844,3.52929,3.5196,3.52338,4140000.0
2008-03-21 21:13:00,3.52168,3.52641,3.52008,3.52008,5630000.0
2008-03-21 21:14:00,3.52587,3.52722,3.52178,3.52599,6410000.0
2008-03-21 21:15:00,3.53105,3.53105,3.52599,3.52656,2640000.0
2008-03-21 21:16:00,3.52019,3.52324,3.5151,3.5151,4900000.0
2008-03-21 21:17:00,3.5239,3.52666,3.52208,3.52208,1510000.0
2008-03-21 21:18:00,3.52659,3.52769,3.52242,3.52242,4890000.0
2008-03-21 21:19:00,3.52556,3.52818,3.52296,3.52709,6400000.0
2008-03-21 21:20:00,3.52498,3.52855,3.52367,3.52752,4140000.0
2008-03-21 21:21:00,3.52376,3.52761,3.51771,3.52571,4890000.0
2008-03-21 21:22:00,3.52946,3.5298,3.52295,3.52932,3780000.0
2008-03-21 21:23:00,3.52134,3.52526,3.51666,3.52526,4130000.0
2008-03-21 21:24:00,3.51867,3.53037,3.51867,3.5237,4510000.0
2008-03-21 21:25:00,3.52859,3.52976,3.51936,3.5269,9780000.0
2008-03-21 21:26:00,3.52685,3.52685,3.51751,3.52466,6400000.0
2008-03-21 21:28:00,3.52326,3.53002,3.51874,3.52409,11280000.0
2008-03-21 21:29:00,3.51834,3.53046,3.51834,3.524,5280000.0
2008-03-21 21:30:00,3.52487,3.52829,3.52487,3.52829,1130000.0
2008-03-21 21:31:00,3.52261,3.5312,3.52068,3.52347,4520000.0
2008-03-21 21:40:00,3.52703,3.52718,3.51735,3.52549,4880000.0
2008-03-21 21:41:00,3.52568,3.52759,3.51776,3.52702,5270000.0
2008-03-21 21:42:00,3.51643,3.52734,3.51422,3.52697,5260000.0
2008-03-21 21:43:00,3.52639,3.52745,3.52587,3.52665,6020000.0
2008-03-21 21:44:00,3.52371,3.53016,3.52278,3.52807,8280000.0
2008-03-21 21:45:00,3.52194,3.52983,3.52194,3.52725,3760000.0
2008-03-21 21:46:00,3.51279,3.52415,3.51279,3.52415,2260000.0
2008-03-21 21:47:00,3.52859,3.53069,3.52001,3.52001,6780000.0
2008-03-21 21:48:00,3.5279,3.52945,3.51933,3.52814,5260000.0
2008-03-21 21:49:00,3.52567,3.52908,3.52104,3.5221,6020000.0
2008-03-21 21:51:00,3.52683,3.5276,3.52218,3.52725,2270000.0
2008-03-21 21:58:00,3.52203,3.52758,3.52203,3.52609,3380000.0
2008-03-21 21:59:00,3.52591,3.52727,3.51717,3.52717,8660000.0
2008-03-21 22:00:00,3.52229,3.53128,3.52229,3.52571,4880000.0
2008-03-21 22:01:00,3.52241,3.52597,3.51671,3.5208,7520000.0
2008-03-21 22:02:00,3.52646,3.52665,3.52049,3.52049,5270000.0
2008-03-21 22:03:00,3.52818,3.52818,3.51924,3.51924,5630000.0
2008-03-21 22:04:00,3.52764,3.53009,3.51935,3.52266,9020000.0
2008-03-21 22:06:00,3.52849,3.52849,3.5237,3.5237,1890000.0
2008-03-21 22:07:00,3.52221,3.52668,3.51622,3.52337,7140000.0
2008-03-21 22:12:00,3.52742,3.52782,3.52226,3.52595,5270000.0
2008-03-21 22:13:00,3.52113,3.52514,3.51563,3.52453,5270000.0
2008-03-21 22:14:00,3.52749,3.53033,3.51988,3.52364,9780000.0
2008-03-21 22:15:00,3.52807,3.53253,3.5217,3.52705,6780000.0
2008-03-21 22:17:00,3.52774,3.5278,3.51837,3.5278,8280000.0
2008-03-21 22:18:00,3.52093,3.52673,3.5164,3.52054,7880000.0
2008-03-21 22:19:00,3.52428,3.52766,3.52271,3.52761,4890000.0
2008-03-21 22:22:00,3.5248,3.52634,3.51522,3.52153,6030000.0
2008-03-21 22:23:00,3.52411,3.52722,3.52022,3.52455,4890000.0
2008-03-21 22:24:00,3.52365,3.53045,3.51938,3.5281,9040000.0
2008-03-21 22:26:00,3.52739,3.52742,3.51802,3.52208,8270000.0
2008-03-21 22:27:00,3.52722,3.52722,3.52193,3.52193,5630000.0
2008-03-21 22:29:00,3.52729,3.52732,3.51792,3.52289,6400000.0
2008-03-21 22:30:00,3.52799,3.53253,3.52734,3.52734,3770000.0
2008-03-21 22:31:00,3.52722,3.52722,3.52192,3.52579,3770000.0
2008-03-21 22:32:00,3.52589,3.52732,3.52198,3.52609,7890000.0
2008-03-21 22:34:00,3.5216,3.52717,3.5216,3.5238,2270000.0
2008-03-21 22:35:00,3.52837,3.53023,3.52071,3.52347,5660000.0
2008-03-21 22:37:00,3.5272,3.52943,3.51749,3.52339,4520000.0
2008-03-21 22:38:00,3.52666,3.52732,3.51773,3.52726,6780000.0
2008-03-21 22:40:00,3.52421,3.52734,3.51797,3.52721,5640000.0
2008-03-21 22:41:00,3.51868,3.52543,3.5156,3.5156,4150000.0
2008-03-21 22:43:00,3.52123,3.52608,3.51936,3.51983,4520000.0
2008-03-21 22:44:00,3.52324,3.52693,3.51732,3.52408,9030000.0
2008-03-21 22:45:00,3.52725,3.52725,3.52293,3.52293,1890000.0
2008-03-21 22:46:00,3.52186,3.52837,3.51744,3.52363,5640000.0
2008-03-21 22:49:00,3.52073,3.52571,3.51672,3.52345,6020000.0
2008-03-21 22:50:00,3.52242,3.52772,3.51832,3.51832,3770000.0
2008-03-21 22:53:00,3.52609,3.52757,3.51812,3.52708,7150000.0
2008-03-21 22:55:00,3.52732,3.52732,3.52128,3.5256,4150000.0
2008-03-21 22:59:00,3.52728,3.52957,3.52516,3.52957,8640000.0
2008-03-23 23:00:00,3.52387,3.52479,3.5204,3.52144,5630000.0
2008-03-23 23:15:00,3.52772,3.52777,3.51832,3.52707,4150000.0
2008-03-23 23:16:00,3.51466,3.52358,3.51466,3.52358,760000.0
2008-03-23 23:17:00,3.51843,3.52309,3.51411,3.51598,4140000.0
2008-03-23 23:24:00,3.51473,3.52416,3.51473,3.5187,5640000.0
2008-03-23 23:25:00,3.51373,3.52318,3.51309,3.52316,5660000.0
2008-03-23 23:26:00,3.52312,3.52312,3.51388,3.52238,4520000.0
2008-03-23 23:27:00,3.52258,3.52446,3.5155,3.51748,3400000.0
2008-03-23 23:28:00,3.52596,3.52907,3.51764,3.52626,6020000.0
2008-03-23 23:29:00,3.51831,3.52328,3.51316,3.51439,10160000.0
2008-03-23 23:30:00,3.52828,3.52828,3.52118,3.52482,3400000.0
2008-03-23 23:32:00,3.5231,3.5231,3.51216,3.51725,3770000.0
2008-03-23 23:39:00,3.51178,3.52143,3.51178,3.52143,3410000.0
2008-03-23 23:41:00,3.52158,3.52338,3.51475,3.52329,4890000.0
2008-03-23 23:43:00,3.52285,3.52531,3.51503,3.52476,4530000.0
2008-03-23 23:44:00,3.51809,3.52248,3.51236,3.51789,7900000.0
2008-03-23 23:45:00,3.52234,3.52398,3.51771,3.52166,4150000.0
2008-03-23 23:46:00,3.51969,3.52412,3.51472,3.51738,6760000.0
2008-03-23 23:48:00,3.51904,3.5251,3.51455,3.51912,4530000.0
2008-03-23 23:49:00,3.51603,3.52744,3.51603,3.51609,4520000.0
2008-03-23 23:50:00,3.52086,3.52086,3.51814,3.52001,4880000.0
2008-03-23 23:53:00,3.52325,3.52326,3.51267,3.52326,4150000.0
2008-03-23 23:54:00,3.52273,3.52427,3.51916,3.52393,3040000.0
2008-03-23 23:55:00,3.52512,3.52578,3.51588,3.5195,3780000.0
2008-03-23 23:57:00,3.52384,3.5261,3.51824,3.51824,4890000.0
2008-03-23 23:59:00,3.51765,3.52278,3.51474,3.52278,6030000.0
2008-03-24 00:00:00,3.52136,3.52447,3.51591,3.52108,5640000.0
2008-03-24 00:01:00,3.49672,3.50618,3.49672,3.50618,5660000.0
2008-03-24 00:02:00,3.51878,3.51878,3.49917,3.49917,5270000.0
2008-03-24 00:03:00,3.50941,3.52166,3.50941,3.52166,4900000.0
2008-03-24 00:06:00,3.52399,3.52418,3.51904,3.51904,3020000.0
2008-03-24 00:07:00,3.51869,3.51923,3.50607,3.50837,3770000.0
2008-03-24 00:08:00,3.52427,3.52427,3.51893,3.52408,4140000.0
2008-03-24 00:10:00,3.52049,3.52049,3.50312,3.50312,4890000.0
2008-03-24 00:12:00,3.5197,3.52219,3.51224,3.52183,5270000.0
2008-03-24 00:13:00,3.5201,3.5207,3.50903,3.5207,4890000.0
2008-03-24 00:14:00,3.50334,3.52033,3.50334,3.50791,7900000.0
2008-03-24 00:15:00,3.52217,3.52217,3.51172,3.52063,4880000.0
2008-03-24 00:16:00,3.50371,3.51841,3.50371,3.51804,2260000.0
2008-03-24 00:17:00,3.52663,3.52663,3.51573,3.52403,6770000.0
2008-03-24 00:24:00,3.52492,3.52652,3.52177,3.52591,5640000.0
2008-03-24 00:27:00,3.52122,3.52544,3.51417,3.52235,4540000.0
2008-03-24 00:28:00,3.50935,3.52042,3.50834,3.50834,4150000.0
2008-03-24 00:29:00,3.51687,3.52128,3.50488,3.52128,4130000.0
2008-03-24 00:30:00,3.52226,3.52372,3.50378,3.51978,8280000.0
2008-03-24 00:31:00,3.51983,3.52212,3.51114,3.51114,3750000.0
2008-03-24 00:32:00,3.52516,3.52516,3.50284,3.50284,4890000.0
2008-03-24 00:33:00,3.51243,3.52351,3.50604,3.52351,4140000.0
2008-03-24 00:34:00,3.50003,3.52295,3.50003,3.51779,4900000.0
2008-03-24 00:35:00,3.52258,3.52851,3.52077,3.52262,9390000.0
2008-03-24 00:37:00,3.51182,3.51182,3.50379,3.50379,1130000.0
2008-03-24 00:38:00,3.51996,3.52003,3.4981,3.4981,4130000.0
2008-03-24 00:39:00,3.51988,3.52515,3.51429,3.52515,7910000.0
2008-03-24 00:40:00,3.52161,3.52161,3.50424,3.5153,4510000.0
2008-03-24 00:41:00,3.52699,3.52699,3.50759,3.52453,5270000.0
2008-03-24 00:42:00,3.52294,3.52294,3.50751,3.50751,4510000.0
2008-03-24 00:44:00,3.52668,3.52668,3.52141,3.52641,2630000.0
2008-03-24 00:45:00,3.51936,3.52345,3.50669,3.52345,3770000.0
2008-03-24 00:46:00,3.5217,3.52782,3.5217,3.52782,3390000.0
2008-03-24 00:47:00,3.52099,3.52602,3.50871,3.52602,2660000.0
2008-03-24 00:48:00,3.52571,3.52632,3.51694,3.52514,3390000.0
2008-03-24 00:49:00,3.52051,3.5261,3.50797,3.5261,2660000.0
2008-03-24 00:50:00,3.52102,3.52921,3.52102,3.52661,6770000.0
2008-03-24 00:51:00,3.50402,3.50402,3.49872,3.49959,6390000.0
2008-03-24 00:55:00,3.51994,3.5228,3.50941,3.5228,3770000.0
2008-03-24 00:56:00,3.52052,3.52535,3.52019,3.52052,4130000.0
2008-03-24 00:57:00,3.50254,3.52477,3.50254,3.52477,4890000.0
2008-03-24 00:58:00,3.50329,3.50452,3.49923,3.50009,3770000.0
2008-03-24 01:00:00,3.52582,3.52667,3.50893,3.52272,6420000.0
2008-03-24 01:01:00,3.52094,3.52499,3.51646,3.52129,4530000.0
2008-03-24 01:04:00,3.52834,3.52904,3.52759,3.52902,4520000.0
2008-03-24 01:05:00,3.52334,3.52844,3.52168,3.52168,6410000.0
2008-03-24 01:06:00,3.51757,3.52647,3.51757,3.52647,4140000.0
2008-03-24 01:09:00,3.52034,3.52109,3.49651,3.51905,9040000.0
2008-03-24 01:10:00,3.50155,3.51889,3.50155,3.51795,3400000.0
2008-03-24 01:11:00,3.52549,3.52589,3.5214,3.52563,6380000.0
2008-03-24 01:12:00,3.51676,3.51867,3.50802,3.51611,6000000.0
2008-03-24 01:13:00,3.51463,3.52448,3.51463,3.52448,2640000.0
2008-03-24 01:14:00,3.52137,3.53051,3.51971,3.52018,8280000.0
2008-03-24 01:15:00,3.51944,3.51944,3.51635,3.51635,2270000.0
2008-03-24 01:16:00,3.52612,3.52612,3.5179,3.5179,2640000.0
2008-03-24 01:17:00,3.52217,3.52837,3.52208,3.52655,7170000.0
2008-03-24 01:18:00,3.51627,3.52532,3.51441,3.5214,6030000.0
2008-03-24 01:19:00,3.51139,3.51582,3.50878,3.51367,4890000.0
2008-03-24 01:20:00,3.52469,3.52546,3.52104,3.52546,3020000.0
2008-03-24 01:21:00,3.52063,3.52425,3.5169,3.52425,6400000.0
2008-03-24 01:22:00,3.52597,3.52677,3.52146,3.52564,7160000.0
2008-03-24 01:23:00,3.51791,3.52442,3.51221,3.52442,4510000.0
2008-03-24 01:24:00,3.52231,3.52577,3.51302,3.51302,2640000.0
2008-03-24 01:29:00,3.52296,3.52606,3.51848,3.52606,4520000.0
2008-03-24 01:30:00,3.52103,3.5271,3.51588,3.51643,4150000.0
2008-03-24 01:31:00,3.51599,3.52364,3.51266,3.52105,7920000.0
2008-03-24 01:32:00,3.52112,3.52609,3.5158,3.52525,4890000.0
2008-03-24 01:33:00,3.51489,3.51567,3.50985,3.51549,4520000.0
2008-03-24 01:34:00,3.51664,3.52332,3.51664,3.51802,3020000.0
2008-03-24 01:35:00,3.52642,3.52642,3.52499,3.52499,760000.0
2008-03-24 01:36:00,3.52485,3.52649,3.5211,3.5211,3400000.0
2008-03-24 01:37:00,3.52588,3.52588,3.51297,3.51297,2650000.0
2008-03-24 01:38:00,3.51473,3.52482,3.51155,3.52482,4140000.0
2008-03-24 01:39:00,3.52438,3.52438,3.50903,3.5109,3780000.0
2008-03-24 01:40:00,3.5218,3.52312,3.51675,3.51726,5650000.0
2008-03-24 01:41:00,3.52464,3.52539,3.51685,3.52078,3400000.0
2008-03-24 01:42:00,3.50781,3.5249,3.50781,3.5249,4910000.0
2008-03-24 01:43:00,3.52586,3.52586,3.51398,3.51676,4890000.0
2008-03-24 01:45:00,3.52947,3.53026,3.52348,3.52879,6770000.0
2008-03-24 01:46:00,3.5189,3.52234,3.51122,3.51895,7910000.0
2008-03-24 01:47:00,3.52504,3.52559,3.51692,3.52072,5640000.0
2008-03-24 01:48:00,3.52664,3.5268,3.51749,3.52218,5260000.0
2008-03-24 01:49:00,3.51951,3.5213,3.51757,3.51757,2270000.0
2008-03-24 01:51:00,3.52056,3.52687,3.51575,3.51579,8270000.0
2008-03-24 01:52:00,3.5273,3.53111,3.51812,3.52063,12050000.0
2008-03-24 01:53:00,3.52197,3.52872,3.52112,3.52213,7910000.0
2008-03-24 01:54:00,3.52244,3.52425,3.51481,3.52425,6030000.0
2008-03-24 01:55:00,3.52257,3.52615,3.51616,3.52095,6020000.0
2008-03-24 01:56:00,3.52314,3.52567,3.50986,3.52567,4510000.0
2008-03-24 01:57:00,3.52151,3.53102,3.51805,3.52671,8680000.0
2008-03-24 01:58:00,3.52387,3.52579,3.51342,3.52116,3770000.0
2008-03-24 02:00:00,3.52543,3.52915,3.5196,3.52766,4140000.0
2008-03-24 02:01:00,3.52171,3.52739,3.51782,3.52739,5250000.0
2008-03-24 02:02:00,3.52479,3.52479,3.51139,3.52015,9050000.0
2008-03-24 02:03:00,3.52715,3.52751,3.51835,3.52722,3770000.0
2008-03-24 02:04:00,3.5201,3.52436,3.51149,3.51264,5280000.0
2008-03-24 02:05:00,3.52557,3.5286,3.52286,3.52286,3390000.0
2008-03-24 02:06:00,3.51846,3.52365,3.50981,3.51101,7910000.0
2008-03-24 02:07:00,3.51985,3.52958,3.51816,3.52657,12050000.0
2008-03-24 02:08:00,3.5238,3.52609,3.51553,3.52578,6790000.0
2008-03-24 02:09:00,3.5253,3.5253,3.51519,3.51948,4890000.0
2008-03-24 02:10:00,3.52538,3.52664,3.51906,3.51937,2270000.0
2008-03-24 02:11:00,3.52209,3.52615,3.51268,3.51619,4150000.0
2008-03-24 02:12:00,3.52094,3.52624,3.5175,3.52551,5640000.0
2008-03-24 02:13:00,3.52202,3.52692,3.51705,3.52144,9390000.0
2008-03-24 02:14:00,3.5251,3.52616,3.51356,3.52459,6770000.0
2008-03-24 02:15:00,3.52981,3.52981,3.51688,3.52137,8310000.0
2008-03-24 02:16:00,3.52475,3.52486,3.51334,3.52486,4520000.0
2008-03-24 02:17:00,3.5263,3.5266,3.51708,3.51708,6020000.0
2008-03-24 02:19:00,3.51548,3.52452,3.51548,3.52234,5280000.0
2008-03-24 02:20:00,3.52216,3.52857,3.51958,3.52731,3410000.0
2008-03-24 02:21:00,3.52683,3.52936,3.51891,3.51891,3400000.0
2008-03-24 02:22:00,3.5223,3.52576,3.51688,3.51688,3390000.0
2008-03-24 02:23:00,3.52287,3.52969,3.52287,3.52575,3400000.0
2008-03-24 02:25:00,3.5262,3.5262,3.50653,3.50653,3020000.0
2008-03-24 02:26:00,3.52626,3.52747,3.52112,3.52604,3410000.0
2008-03-24 02:28:00,3.52199,3.52626,3.51664,3.52482,9030000.0
2008-03-24 02:30:00,3.52933,3.52933,3.51911,3.52324,4890000.0
2008-03-24 02:31:00,3.52551,3.5264,3.51687,3.52591,4890000.0
2008-03-24 02:32:00,3.52043,3.52472,3.51638,3.51638,9810000.0
2008-03-24 02:33:00,3.51898,3.52524,3.5183,3.52449,6770000.0
2008-03-24 02:34:00,3.52165,3.52387,3.51447,3.52387,6400000.0
2008-03-24 02:36:00,3.5239,3.52534,3.51491,3.52534,3390000.0
2008-03-24 02:37:00,3.52491,3.52491,3.51285,3.52487,7900000.0
2008-03-24 02:38:00,3.52361,3.52361,3.51254,3.51254,7520000.0
2008-03-24 02:39:00,3.52315,3.52315,3.51387,3.52283,3390000.0
2008-03-24 02:40:00,3.52255,3.5238,3.51175,3.51175,4150000.0
2008-03-24 02:41:00,3.52201,3.52638,3.51693,3.52499,6400000.0
2008-03-24 02:42:00,3.51511,3.52548,3.51422,3.52213,7910000.0
2008-03-24 02:43:00,3.52566,3.52633,3.52119,3.52633,3010000.0
2008-03-24 02:44:00,3.52429,3.52429,3.51492,3.51492,2640000.0
2008-03-24 02:45:00,3.52388,3.53067,3.52122,3.52554,8650000.0
2008-03-24 02:46:00,3.52659,3.52659,3.52434,3.52561,3010000.0
2008-03-24 02:47:00,3.51978,3.52652,3.51978,3.52652,760000.0
2008-03-24 02:48:00,3.52593,3.52798,3.52226,3.52609,5640000.0
2008-03-24 02:49:00,3.5205,3.52289,3.51149,3.51149,4140000.0
2008-03-24 02:50:00,3.52066,3.52331,3.5098,3.50999,7930000.0
2008-03-24 02:51:00,3.51791,3.5253,3.51362,3.5253,7140000.0
2008-03-24 02:52:00,3.5263,3.52659,3.52005,3.52005,4520000.0
2008-03-24 02:53:00,3.52584,3.52587,3.51742,3.51742,4140000.0
2008-03-24 02:54:00,3.51869,3.52514,3.51063,3.51063,6410000.0
2008-03-24 02:55:00,3.52655,3.52692,3.52535,3.52599,4520000.0
2008-03-24 02:56:00,3.52105,3.52676,3.51652,3.52289,5280000.0
2008-03-24 02:57:00,3.52606,3.52606,3.51812,3.5233,4140000.0
2008-03-24 02:58:00,3.52051,3.52353,3.51482,3.52027,4150000.0
2008-03-24 02:59:00,3.52429,3.52429,3.51739,3.52147,7160000.0
2008-03-24 03:00:00,3.52608,3.52874,3.51975,3.52687,4520000.0
2008-03-24 03:01:00,3.52212,3.52495,3.51625,3.52255,4510000.0
2008-03-24 03:02:00,3.5261,3.52723,3.51726,3.52135,3780000.0
2008-03-24 03:03:00,3.50852,3.50874,3.50852,3.50874,1500000.0
2008-03-24 03:04:00,3.52579,3.52651,3.52496,3.52525,4510000.0
2008-03-24 03:05:00,3.52669,3.52669,3.51473,3.52513,6770000.0
2008-03-24 03:06:00,3.52126,3.52741,3.51728,3.52724,4900000.0
2008-03-24 03:07:00,3.52126,3.52438,3.50876,3.51964,5650000.0
2008-03-24 03:08:00,3.5223,3.52683,3.52191,3.52683,5650000.0
2008-03-24 03:09:00,3.52289,3.52359,3.51364,3.51898,6770000.0
2008-03-24 03:10:00,3.52704,3.52827,3.52261,3.52683,3010000.0
2008-03-24 03:11:00,3.52564,3.52687,3.51744,3.52589,3760000.0
2008-03-24 03:12:00,3.51672,3.52604,3.51518,3.52604,3030000.0
2008-03-24 03:13:00,3.5257,3.52649,3.5257,3.52649,1130000.0
2008-03-24 03:14:00,3.5245,3.5245,3.50919,3.50919,4140000.0
2008-03-24 03:15:00,3.53172,3.53172,3.53172,3.53172,380000.0
2008-03-24 03:16:00,3.52643,3.52643,3.51482,3.52062,10520000.0
2008-03-24 03:17:00,3.52666,3.52666,3.50888,3.52194,4140000.0
2008-03-24 03:18:00,3.52608,3.52608,3.51838,3.52587,5640000.0
2008-03-24 03:19:00,3.50638,3.51312,3.50353,3.50804,3400000.0
2008-03-24 03:20:00,3.52576,3.52601,3.51568,3.52041,9390000.0
2008-03-24 03:21:00,3.51813,3.52974,3.51813,3.52443,3760000.0
2008-03-24 03:24:00,3.52123,3.52362,3.51145,3.51973,8650000.0
2008-03-24 03:25:00,3.51947,3.52721,3.51707,3.51707,4900000.0
2008-03-24 03:26:00,3.51385,3.51385,3.50442,3.50442,4140000.0
2008-03-24 03:28:00,3.5236,3.5236,3.51505,3.51699,3010000.0
2008-03-24 03:29:00,3.52281,3.52728,3.51625,3.52164,7170000.0
2008-03-24 03:30:00,3.5254,3.5254,3.51163,3.51989,3760000.0
2008-03-24 03:31:00,3.52537,3.52537,3.51131,3.51409,4890000.0
2008-03-24 03:32:00,3.52364,3.52725,3.52364,3.52654,3020000.0
2008-03-24 03:33:00,3.52492,3.52492,3.50955,3.50955,4880000.0
2008-03-24 03:34:00,3.52619,3.52702,3.52,3.52223,2650000.0
2008-03-24 03:35:00,3.52535,3.52535,3.51985,3.52383,5640000.0
2008-03-24 03:36:00,3.52368,3.52368,3.50868,3.50868,4150000.0
2008-03-24 03:39:00,3.52105,3.5247,3.5152,3.52008,5270000.0
2008-03-24 03:41:00,3.51772,3.52981,3.51772,3.52854,3390000.0
2008-03-24 03:42:00,3.51048,3.51308,3.50222,3.51308,6400000.0
2008-03-24 03:43:00,3.52241,3.52579,3.52095,3.52095,2260000.0
2008-03-24 03:44:00,3.52511,3.52678,3.5198,3.52514,4510000.0
2008-03-24 03:45:00,3.52939,3.52939,3.51875,3.52207,7530000.0
2008-03-24 03:46:00,3.52392,3.52392,3.51248,3.52317,6000000.0
2008-03-24 03:49:00,3.51746,3.52585,3.51613,3.52518,4890000.0
2008-03-24 03:50:00,3.52689,3.5282,3.51756,3.52711,6030000.0
2008-03-24 03:51:00,3.52673,3.52673,3.51245,3.52222,3770000.0
2008-03-24 03:52:00,3.52442,3.52526,3.52,3.52019,3400000.0
2008-03-24 03:53:00,3.5203,3.52641,3.5203,3.52587,3390000.0
2008-03-24 03:54:00,3.519,3.5278,3.519,3.52115,4910000.0
2008-03-24 03:55:00,3.51687,3.52213,3.50894,3.52213,4140000.0
2008-03-24 03:56:00,3.52573,3.52674,3.52155,3.52674,4530000.0
2008-03-24 03:57:00,3.51747,3.52596,3.51747,3.52512,5280000.0
2008-03-24 03:58:00,3.52583,3.52606,3.51576,3.51576,5650000.0
2008-03-24 03:59:00,3.52279,3.52526,3.51833,3.52135,5640000.0
2008-03-24 04:00:00,3.52896,3.52896,3.5205,3.52189,7510000.0
2008-03-24 04:01:00,3.52267,3.52267,3.50354,3.51497,7150000.0
2008-03-24 04:02:00,3.51937,3.52554,3.51846,3.52472,5260000.0
2008-03-24 04:03:00,3.52103,3.52574,3.5152,3.52122,7140000.0
2008-03-24 04:04:00,3.52165,3.52767,3.51752,3.52767,4150000.0
2008-03-24 04:05:00,3.52163,3.52678,3.52163,3.52532,3780000.0
2008-03-24 04:06:00,3.52139,3.52656,3.52139,3.52597,1510000.0
2008-03-24 04:07:00,3.52571,3.52571,3.50779,3.52379,4530000.0
2008-03-24 04:08:00,3.52594,3.52701,3.5222,3.52698,4880000.0
2008-03-24 04:09:00,3.52271,3.52314,3.5206,3.52314,4510000.0
2008-03-24 04:10:00,3.51898,3.52946,3.51824,3.51824,4890000.0
2008-03-24 04:11:00,3.52102,3.52652,3.51645,3.52114,5270000.0
2008-03-24 04:12:00,3.52162,3.52646,3.5171,3.52418,5640000.0
2008-03-24 04:13:00,3.51919,3.52501,3.51654,3.52117,6020000.0
2008-03-24 04:14:00,3.52354,3.52478,3.51864,3.5208,4890000.0
2008-03-24 04:15:00,3.52234,3.52793,3.51773,3.52208,7160000.0
2008-03-24 04:16:00,3.52083,3.52451,3.5076,3.52451,5270000.0
2008-03-24 04:17:00,3.52682,3.52682,3.51683,3.52617,9760000.0
2008-03-24 04:18:00,3.52575,3.52583,3.51708,3.52285,4890000.0
2008-03-24 04:19:00,3.51708,3.52513,3.51708,3.52513,3760000.0
2008-03-24 04:20:00,3.5251,3.52666,3.51708,3.51708,4520000.0
2008-03-24 04:21:00,3.52377,3.52577,3.51681,3.52527,6390000.0
2008-03-24 04:22:00,3.52599,3.52599,3.51713,3.52155,4890000.0
2008-03-24 04:23:00,3.52147,3.52706,3.52002,3.52191,4140000.0
2008-03-24 04:24:00,3.51745,3.52849,3.51745,3.52272,6400000.0
2008-03-24 04:25:00,3.51858,3.53113,3.51858,3.52832,5260000.0
2008-03-24 04:26:00,3.52587,3.52622,3.52091,3.52135,3770000.0
2008-03-24 04:27:00,3.52155,3.52663,3.51717,3.52659,3770000.0
2008-03-24 04:28:00,3.52666,3.52683,3.51743,3.52683,6380000.0
2008-03-24 04:29:00,3.52676,3.52676,3.50914,3.52144,4510000.0
2008-03-24 04:30:00,3.52351,3.53335,3.52022,3.52305,10160000.0
2008-03-24 04:31:00,3.52612,3.52695,3.51675,3.52622,7140000.0
2008-03-24 04:32:00,3.52126,3.52911,3.51911,3.52657,3770000.0
2008-03-24 04:33:00,3.52585,3.52643,3.51807,3.52643,4520000.0
2008-03-24 04:34:00,3.52525,3.52525,3.51601,3.51668,6030000.0
2008-03-24 04:37:00,3.52557,3.52701,3.52119,3.52649,3380000.0
2008-03-24 04:39:00,3.50729,3.52377,3.50729,3.51636,3770000.0
2008-03-24 04:41:00,3.52569,3.5258,3.51912,3.52574,10530000.0
2008-03-24 04:42:00,3.51811,3.52603,3.51594,3.52168,3770000.0
2008-03-24 04:43:00,3.52611,3.52611,3.51713,3.51713,1500000.0
2008-03-24 04:44:00,3.50673,3.52631,3.50603,3.52631,4150000.0
2008-03-24 04:45:00,3.52653,3.53049,3.51613,3.5167,8650000.0
2008-03-24 04:46:00,3.52146,3.52544,3.52146,3.52312,3380000.0
2008-03-24 04:47:00,3.51639,3.52504,3.50369,3.51931,4910000.0
2008-03-24 04:48:00,3.52398,3.52669,3.52157,3.52293,3770000.0
2008-03-24 04:49:00,3.52206,3.52747,3.51719,3.52173,12050000.0
2008-03-24 04:50:00,3.52628,3.52645,3.51676,3.52645,4520000.0
2008-03-24 04:51:00,3.52144,3.52668,3.51622,3.52232,7900000.0
2008-03-24 04:52:00,3.52077,3.52844,3.51895,3.52443,5630000.0
2008-03-24 04:53:00,3.52372,3.52404,3.50588,3.52404,6010000.0
2008-03-24 04:54:00,3.52439,3.52439,3.51573,3.51573,5640000.0
2008-03-24 04:55:00,3.52587,3.52587,3.52115,3.52502,1880000.0
2008-03-24 04:56:00,3.51784,3.52701,3.51784,3.52195,4510000.0
2008-03-24 04:57:00,3.51602,3.51861,3.50033,3.51602,3390000.0
2008-03-24 04:58:00,3.52281,3.52877,3.52119,3.52294,4520000.0
2008-03-24 04:59:00,3.52327,3.52779,3.52183,3.52287,5260000.0
2008-03-24 05:00:00,3.52402,3.52467,3.50638,3.50638,7530000.0
2008-03-24 05:01:00,3.5255,3.52688,3.5211,3.52207,6780000.0
2008-03-24 05:02:00,3.52436,3.52602,3.51624,3.52602,5270000.0
2008-03-24 05:03:00,3.51733,3.52706,3.51733,3.52617,6390000.0
2008-03-24 05:04:00,3.52359,3.52359,3.50687,3.50687,4150000.0
2008-03-24 05:05:00,3.52649,3.52649,3.51688,3.52419,3010000.0
2008-03-24 05:06:00,3.5252,3.5252,3.51518,3.52403,7150000.0
2008-03-24 05:07:00,3.52181,3.52685,3.52181,3.52243,4890000.0
2008-03-24 05:08:00,3.52321,3.52717,3.51748,3.52212,4140000.0
2008-03-24 05:09:00,3.51659,3.52608,3.51659,3.52091,4510000.0
2008-03-24 05:10:00,3.50317,3.52167,3.50317,3.5193,5280000.0
2008-03-24 05:11:00,3.52015,3.52744,3.51882,3.52281,3770000.0
2008-03-24 05:12:00,3.52273,3.52953,3.51921,3.51921,6010000.0
2008-03-24 05:13:00,3.52088,3.5257,3.51578,3.52114,5640000.0
2008-03-24 05:15:00,3.50115,3.52309,3.50115,3.52099,8290000.0
2008-03-24 05:16:00,3.52091,3.52787,3.52022,3.52168,5260000.0
2008-03-24 05:17:00,3.51959,3.52555,3.51883,3.5212,4520000.0
2008-03-24 05:18:00,3.49533,3.52256,3.49533,3.51778,4890000.0
2008-03-24 05:19:00,3.5268,3.52698,3.51769,3.52321,5640000.0
2008-03-24 05:20:00,3.52555,3.52654,3.5166,3.52654,7890000.0
2008-03-24 05:21:00,3.52339,3.52545,3.50427,3.52522,7150000.0
2008-03-24 05:22:00,3.52128,3.52515,3.51236,3.52515,4890000.0
2008-03-24 05:23:00,3.51886,3.52498,3.51479,3.52094,13160000.0
2008-03-24 05:26:00,3.51103,3.51609,3.50936,3.51609,3750000.0
2008-03-24 05:27:00,3.52542,3.52688,3.5212,3.52523,7140000.0
2008-03-24 05:28:00,3.52471,3.52634,3.52058,3.52634,4510000.0
2008-03-24 05:29:00,3.5225,3.5282,3.52239,3.52243,4150000.0
2008-03-24 05:30:00,3.52317,3.52317,3.49868,3.50393,6760000.0
2008-03-24 05:31:00,3.52637,3.52655,3.5198,3.52529,6000000.0
2008-03-24 05:32:00,3.52136,3.52615,3.52106,3.52613,4890000.0
2008-03-24 05:33:00,3.5174,3.52576,3.50433,3.52576,7530000.0
2008-03-24 05:34:00,3.51954,3.52608,3.51736,3.52608,3770000.0
2008-03-24 05:35:00,3.52647,3.52685,3.5173,3.52162,10150000.0
2008-03-24 05:36:00,3.52352,3.52577,3.51896,3.52301,3780000.0
2008-03-24 05:37:00,3.49907,3.52596,3.49907,3.52478,7140000.0
2008-03-24 05:38:00,3.52551,3.52802,3.52188,3.52585,6390000.0
2008-03-24 05:39:00,3.52608,3.52608,3.49587,3.51615,10890000.0
2008-03-24 05:40:00,3.52566,3.52566,3.5198,3.52211,4520000.0
2008-03-24 05:41:00,3.51931,3.52576,3.51544,3.52011,7140000.0
2008-03-24 05:42:00,3.52383,3.524,3.50239,3.524,9020000.0
2008-03-24 05:43:00,3.52168,3.52709,3.51779,3.52117,11290000.0
2008-03-24 05:44:00,3.52476,3.52645,3.51697,3.52146,6030000.0
2008-03-24 05:45:00,3.52607,3.53042,3.5194,3.52738,10520000.0
2008-03-24 05:46:00,3.52407,3.5259,3.51599,3.52059,6020000.0
2008-03-24 05:47:00,3.52548,3.52633,3.50405,3.52259,5260000.0
2008-03-24 05:48:00,3.52484,3.52631,3.51925,3.51925,6010000.0
2008-03-24 05:49:00,3.52644,3.5266,3.5169,3.5212,5630000.0
2008-03-24 05:50:00,3.52121,3.5265,3.51424,3.52436,6780000.0
2008-03-24 05:51:00,3.52195,3.52821,3.52064,3.52448,5280000.0
2008-03-24 05:52:00,3.52208,3.5259,3.5136,3.52068,6400000.0
2008-03-24 05:53:00,3.51743,3.51743,3.50587,3.50587,3000000.0
2008-03-24 05:54:00,3.52035,3.52701,3.51595,3.51822,4500000.0
2008-03-24 05:55:00,3.522,3.52841,3.5187,3.52737,9770000.0
2008-03-24 05:56:00,3.51983,3.5268,3.51983,3.52658,4520000.0
2008-03-24 05:57:00,3.51947,3.52514,3.51947,3.52514,6380000.0
2008-03-24 05:58:00,3.51975,3.52416,3.51535,3.5215,6770000.0
2008-03-24 05:59:00,3.50326,3.52281,3.50326,3.5158,4140000.0
2008-03-24 06:00:00,3.52956,3.52956,3.51788,3.52623,9400000.0
2008-03-24 06:01:00,3.5252,3.52691,3.52135,3.52135,2640000.0
2008-03-24 06:02:00,3.52666,3.52666,3.51969,3.51969,9030000.0
2008-03-24 06:03:00,3.51337,3.52466,3.51178,3.52466,6020000.0
2008-03-24 06:04:00,3.52611,3.52611,3.51619,3.52611,6760000.0
2008-03-24 06:05:00,3.52293,3.52768,3.52245,3.5258,5260000.0
2008-03-24 06:06:00,3.52563,3.52654,3.52507,3.52507,3380000.0
2008-03-24 06:07:00,3.523,3.523,3.4937,3.4937,8650000.0
2008-03-24 06:08:00,3.52663,3.52677,3.52118,3.52599,2270000.0
2008-03-24 06:09:00,3.5209,3.52529,3.5209,3.52509,4510000.0
2008-03-24 06:10:00,3.52239,3.52929,3.52073,3.52594,5650000.0
2008-03-24 06:11:00,3.52688,3.52774,3.51796,3.52708,4890000.0
2008-03-24 06:12:00,3.51646,3.52541,3.51539,3.52541,8260000.0
2008-03-24 06:14:00,3.519,3.51947,3.50976,3.51335,4500000.0
2008-03-24 06:15:00,3.52982,3.52982,3.52079,3.52222,7540000.0
2008-03-24 06:16:00,3.52665,3.52665,3.52493,3.52575,6760000.0
2008-03-24 06:17:00,3.50195,3.50242,3.49068,3.49302,3780000.0
2008-03-24 06:18:00,3.52656,3.52737,3.51756,3.52531,3790000.0
2008-03-24 06:19:00,3.51936,3.52333,3.50209,3.52333,4140000.0
2008-03-24 06:20:00,3.52698,3.52698,3.5171,3.52647,3780000.0
2008-03-24 06:21:00,3.52383,3.52383,3.4959,3.50384,4150000.0
2008-03-24 06:22:00,3.52572,3.52625,3.51631,3.52499,6030000.0
2008-03-24 06:23:00,3.51655,3.52552,3.51655,3.5214,6780000.0
2008-03-24 06:24:00,3.52414,3.52414,3.50815,3.51904,6020000.0
2008-03-24 06:25:00,3.52677,3.52778,3.52129,3.52733,4880000.0
2008-03-24 06:26:00,3.52407,3.52994,3.51775,3.52145,5660000.0
2008-03-24 06:27:00,3.52582,3.52582,3.50854,3.50854,2640000.0
2008-03-24 06:28:00,3.52162,3.52711,3.52134,3.52134,2270000.0
2008-03-24 06:30:00,3.52636,3.53206,3.51911,3.51911,6390000.0
2008-03-24 06:31:00,3.51991,3.5244,3.50127,3.52026,9050000.0
2008-03-24 06:32:00,3.52621,3.52663,3.52161,3.52663,3770000.0
2008-03-24 06:33:00,3.52296,3.52296,3.50126,3.50475,6400000.0
2008-03-24 06:34:00,3.52587,3.5287,3.51899,3.52762,9040000.0
2008-03-24 06:35:00,3.51986,3.52441,3.51574,3.51574,4510000.0
2008-03-24 06:36:00,3.52519,3.52519,3.51732,3.52142,3760000.0
2008-03-24 06:37:00,3.52567,3.52567,3.50299,3.52211,5630000.0
2008-03-24 06:38:00,3.52438,3.52534,3.51638,3.52202,5640000.0
2008-03-24 06:39:00,3.52747,3.52875,3.52343,3.52343,4510000.0
2008-03-24 06:40:00,3.5259,3.5259,3.50518,3.52233,6030000.0
2008-03-24 06:43:00,3.51325,3.52151,3.50447,3.51889,5270000.0
2008-03-24 06:45:00,3.52739,3.52739,3.50825,3.52243,6770000.0
2008-03-24 06:46:00,3.51658,3.51754,3.50091,3.50091,5630000.0
2008-03-24 06:47:00,3.52217,3.52808,3.52217,3.52321,4890000.0
2008-03-24 06:48:00,3.52113,3.52718,3.52113,3.52659,2640000.0
2008-03-24 06:50:00,3.52308,3.52384,3.50172,3.50172,4890000.0
2008-03-24 06:53:00,3.52092,3.52622,3.52092,3.52092,4530000.0
2008-03-24 06:54:00,3.51597,3.5255,3.51023,3.5255,4520000.0
2008-03-24 06:55:00,3.5246,3.52572,3.51649,3.52054,2660000.0
2008-03-24 06:57:00,3.52448,3.52448,3.50179,3.5228,5290000.0
2008-03-24 06:58:00,3.5254,3.5255,3.51977,3.5255,6030000.0
2008-03-24 07:00:00,3.52683,3.53113,3.51849,3.52147,4910000.0
2008-03-24 07:03:00,3.52061,3.52146,3.50508,3.51614,4890000.0
2008-03-24 07:04:00,3.52307,3.52307,3.49779,3.521,6780000.0
2008-03-24 07:05:00,3.51597,3.52487,3.51025,3.52487,5650000.0
2008-03-24 07:06:00,3.52262,3.52262,3.49996,3.49996,3410000.0
2008-03-24 07:07:00,3.51847,3.52549,3.51441,3.51984,6780000.0
2008-03-24 07:08:00,3.52424,3.52424,3.50052,3.50052,4890000.0
2008-03-24 07:09:00,3.52554,3.526,3.51686,3.52474,5280000.0
2008-03-24 07:10:00,3.51734,3.52375,3.50553,3.52375,3400000.0
2008-03-24 07:11:00,3.52658,3.52658,3.51652,3.52592,4510000.0
2008-03-24 07:12:00,3.5265,3.52884,3.51727,3.52189,8650000.0
2008-03-24 07:13:00,3.52108,3.52552,3.51585,3.52507,4900000.0
2008-03-24 07:14:00,3.52321,3.52684,3.51781,3.52568,3390000.0
2008-03-24 07:15:00,3.52685,3.52685,3.50303,3.51754,4900000.0
2008-03-24 07:17:00,3.50437,3.50437,3.49572,3.50137,5630000.0
2008-03-24 07:19:00,3.52508,3.52657,3.51641,3.52104,4140000.0
2008-03-24 07:20:00,3.52011,3.52464,3.51536,3.52,6020000.0
2008-03-24 07:21:00,3.52059,3.52059,3.50672,3.51945,3770000.0
2008-03-24 07:22:00,3.50418,3.50465,3.49572,3.50447,6030000.0
2008-03-24 07:23:00,3.52448,3.52595,3.52067,3.52595,5280000.0
2008-03-24 07:24:00,3.5128,3.51616,3.498,3.498,3780000.0
2008-03-24 07:25:00,3.52221,3.52889,3.5185,3.52531,7150000.0
2008-03-24 07:26:00,3.5217,3.5217,3.50404,3.50733,5270000.0
2008-03-24 07:27:00,3.51942,3.52549,3.51195,3.51195,3030000.0
2008-03-24 07:29:00,3.52602,3.52602,3.51662,3.52094,3760000.0
2008-03-24 07:30:00,3.5257,3.53005,3.51904,3.52653,7520000.0
2008-03-24 07:31:00,3.52505,3.52505,3.51092,3.522,6000000.0
2008-03-24 07:32:00,3.52221,3.52573,3.52221,3.52571,2630000.0
2008-03-24 07:33:00,3.51975,3.51975,3.50095,3.51088,4880000.0
2008-03-24 07:34:00,3.52025,3.52194,3.50791,3.51866,5270000.0
2008-03-24 07:35:00,3.5209,3.52673,3.5209,3.5257,4510000.0
2008-03-24 07:36:00,3.51376,3.52274,3.50357,3.52274,7510000.0
2008-03-24 07:37:00,3.51246,3.52222,3.50689,3.50689,7160000.0
2008-03-24 07:38:00,3.52214,3.52952,3.51781,3.52745,18040000.0
2008-03-24 07:39:00,3.5143,3.5164,3.50581,3.50876,4880000.0
2008-03-24 07:40:00,3.52475,3.52642,3.5155,3.52621,6380000.0
2008-03-24 07:41:00,3.522,3.52696,3.51595,3.52062,8640000.0
2008-03-24 07:42:00,3.50125,3.52287,3.50125,3.52287,6380000.0
2008-03-24 07:43:00,3.51683,3.52208,3.50908,3.51939,6770000.0
2008-03-24 07:44:00,3.52477,3.52477,3.51452,3.51452,6380000.0
2008-03-24 07:45:00,3.52814,3.52814,3.50435,3.51889,10510000.0
2008-03-24 07:46:00,3.52692,3.52692,3.52185,3.52535,5630000.0
2008-03-24 07:47:00,3.52376,3.52872,3.51822,3.52742,7140000.0
2008-03-24 07:48:00,3.52115,3.5259,3.51874,3.52227,4140000.0
2008-03-24 07:50:00,3.52596,3.52596,3.51933,3.52475,4140000.0
2008-03-24 07:51:00,3.50775,3.5241,3.50648,3.5241,7530000.0
2008-03-24 07:52:00,3.50364,3.52503,3.50214,3.52503,4900000.0
2008-03-24 07:53:00,3.51797,3.51797,3.49973,3.49973,3380000.0
2008-03-24 07:54:00,3.52596,3.52656,3.51908,3.51908,4520000.0
2008-03-24 07:55:00,3.516,3.52406,3.50915,3.52274,4890000.0
2008-03-24 07:56:00,3.52073,3.52638,3.52071,3.5261,8270000.0
2008-03-24 07:57:00,3.52021,3.52507,3.51243,3.52507,6760000.0
2008-03-24 07:58:00,3.52413,3.52578,3.51882,3.51882,4890000.0
2008-03-24 07:59:00,3.52148,3.52848,3.51782,3.52168,13170000.0
2008-03-24 08:00:00,3.52533,3.52768,3.52168,3.52768,5260000.0
2008-03-24 08:01:00,3.49854,3.52067,3.49854,3.5196,9780000.0
2008-03-24 08:03:00,3.5256,3.52639,3.51955,3.52639,4890000.0
2008-03-24 08:04:00,3.5246,3.5246,3.50773,3.51803,6400000.0
2008-03-24 08:05:00,3.5162,3.52595,3.5162,3.52202,6760000.0
2008-03-24 08:06:00,3.51901,3.52735,3.51901,3.52233,6400000.0
2008-03-24 08:07:00,3.52405,3.52405,3.51199,3.52365,6380000.0
2008-03-24 08:08:00,3.51558,3.5213,3.50958,3.5206,6030000.0
2008-03-24 08:09:00,3.52588,3.52605,3.52073,3.52322,5270000.0
2008-03-24 08:10:00,3.52557,3.52557,3.52036,3.5208,4520000.0
2008-03-24 08:12:00,3.52596,3.52596,3.51609,3.52583,6400000.0
2008-03-24 08:13:00,3.52332,3.52437,3.50518,3.51556,8270000.0
2008-03-24 08:14:00,3.52468,3.52468,3.51362,3.51612,14300000.0
2008-03-24 08:15:00,3.52808,3.52808,3.51946,3.52064,6030000.0
2008-03-24 08:16:00,3.52489,3.52618,3.52092,3.52616,5260000.0
2008-03-24 08:17:00,3.51601,3.52314,3.51601,3.521,6000000.0
2008-03-24 08:18:00,3.51932,3.52346,3.50647,3.52346,7140000.0
2008-03-24 08:19:00,3.52511,3.52512,3.51545,3.52082,6760000.0
2008-03-24 08:20:00,3.51579,3.52465,3.51533,3.52013,4510000.0
2008-03-24 08:21:00,3.52698,3.5271,3.51597,3.52077,9380000.0
2008-03-24 08:22:00,3.5142,3.52375,3.51242,3.51884,7510000.0
2008-03-24 08:23:00,3.51631,3.52245,3.50669,3.52245,3400000.0
2008-03-24 08:24:00,3.51706,3.52555,3.51706,3.5204,4140000.0
2008-03-24 08:25:00,3.51745,3.52935,3.51745,3.51796,7510000.0
2008-03-24 08:26:00,3.52266,3.52272,3.5199,3.5199,4510000.0
2008-03-24 08:27:00,3.52194,3.52546,3.51883,3.52134,3390000.0
2008-03-24 08:28:00,3.51627,3.52356,3.50307,3.51551,7150000.0
2008-03-24 08:29:00,3.5255,3.5255,3.51447,3.51991,10140000.0
2008-03-24 08:30:00,3.52208,3.53287,3.52208,3.5265,7510000.0
2008-03-24 08:31:00,3.52535,3.5257,3.51968,3.5217,5630000.0
2008-03-24 08:32:00,3.52136,3.52846,3.52078,3.52707,4880000.0
2008-03-24 08:33:00,3.52641,3.5277,3.51769,3.52087,5260000.0
2008-03-24 08:34:00,3.52437,3.52444,3.50595,3.51726,6010000.0
2008-03-24 08:35:00,3.52419,3.52668,3.51942,3.52654,5270000.0
2008-03-24 08:36:00,3.52499,3.52499,3.51622,3.52076,7510000.0
2008-03-24 08:37:00,3.52388,3.52526,3.51515,3.52419,7880000.0
2008-03-24 08:38:00,3.52488,3.52649,3.51955,3.52099,6020000.0
2008-03-24 08:39:00,3.51984,3.52244,3.51089,3.51931,10900000.0
2008-03-24 08:40:00,3.52074,3.5257,3.51694,3.51961,6000000.0
2008-03-24 08:41:00,3.52408,3.52408,3.51411,3.51778,4510000.0
2008-03-24 08:42:00,3.52107,3.52685,3.50873,3.52685,5650000.0
2008-03-24 08:43:00,3.51838,3.52597,3.51643,3.52033,6770000.0
2008-03-24 08:44:00,3.52239,3.52946,3.51998,3.52738,6380000.0
2008-03-24 08:45:00,3.52507,3.52836,3.51682,3.52679,9420000.0
2008-03-24 08:46:00,3.5247,3.52703,3.52161,3.52664,6000000.0
2008-03-24 08:47:00,3.51097,3.52429,3.50784,3.52429,9020000.0
2008-03-24 08:48:00,3.52052,3.52555,3.51631,3.52214,6020000.0
2008-03-24 08:49:00,3.52465,3.52465,3.51542,3.51542,4140000.0
2008-03-24 08:50:00,3.52017,3.52223,3.50457,3.51903,10520000.0
2008-03-24 08:51:00,3.52601,3.52601,3.51709,3.52157,5630000.0
2008-03-24 08:52:00,3.52527,3.52668,3.52111,3.52111,4880000.0
2008-03-24 08:53:00,3.52509,3.52509,3.50697,3.5197,12390000.0
2008-03-24 08:54:00,3.52202,3.52691,3.51699,3.51742,4520000.0
2008-03-24 08:55:00,3.52652,3.52652,3.52164,3.52388,5640000.0
2008-03-24 08:56:00,3.51245,3.52466,3.51245,3.52466,4510000.0
2008-03-24 08:57:00,3.52669,3.52669,3.5213,3.52287,5280000.0
2008-03-24 08:58:00,3.52267,3.52678,3.51754,3.52563,4890000.0
2008-03-24 08:59:00,3.52372,3.52387,3.50655,3.52387,8660000.0
2008-03-24 09:00:00,3.52164,3.53011,3.52126,3.52229,6020000.0
2008-03-24 09:01:00,3.52476,3.52661,3.51653,3.5244,7510000.0
2008-03-24 09:02:00,3.51643,3.52597,3.50966,3.52597,5630000.0
2008-03-24 09:03:00,3.52584,3.52709,3.52057,3.52169,6380000.0
2008-03-24 09:05:00,3.524,3.52814,3.52066,3.52684,9390000.0
2008-03-24 09:06:00,3.51609,3.52693,3.51599,3.52389,9010000.0
2008-03-24 09:07:00,3.52291,3.52308,3.51025,3.52116,7140000.0
2008-03-24 09:08:00,3.52341,3.52387,3.51834,3.52266,4510000.0
2008-03-24 09:09:00,3.52187,3.52632,3.51643,3.52299,6780000.0
2008-03-24 09:10:00,3.52627,3.52895,3.51789,3.51789,4900000.0
2008-03-24 09:11:00,3.52772,3.53019,3.52337,3.52337,7500000.0
2008-03-24 09:12:00,3.52775,3.52827,3.51825,3.52602,4900000.0
2008-03-24 09:13:00,3.52778,3.52847,3.51913,3.5231,6400000.0
2008-03-24 09:14:00,3.52789,3.52908,3.51971,3.52246,6030000.0
2008-03-24 09:15:00,3.5257,3.5257,3.51093,3.52367,4510000.0
2008-03-24 09:16:00,3.52144,3.52606,3.51993,3.52606,4140000.0
2008-03-24 09:17:00,3.52249,3.52692,3.51752,3.52184,6780000.0
2008-03-24 09:18:00,3.52701,3.52842,3.52165,3.52568,5630000.0
2008-03-24 09:19:00,3.52567,3.52688,3.52067,3.52067,5260000.0
2008-03-24 09:20:00,3.52693,3.52752,3.51818,3.52717,5660000.0
2008-03-24 09:21:00,3.52572,3.5268,3.52007,3.52148,10890000.0
2008-03-24 09:22:00,3.52654,3.52682,3.51857,3.52074,10530000.0
2008-03-24 09:23:00,3.52749,3.52749,3.51836,3.52207,4510000.0
2008-03-24 09:24:00,3.52796,3.52915,3.52084,3.52084,10510000.0
2008-03-24 09:25:00,3.52519,3.52519,3.51658,3.51658,4520000.0
2008-03-24 09:26:00,3.52496,3.52496,3.50473,3.50473,6030000.0
2008-03-24 09:27:00,3.51743,3.5276,3.51743,3.52727,5260000.0
2008-03-24 09:28:00,3.52609,3.52719,3.5202,3.5202,4890000.0
2008-03-24 09:29:00,3.52717,3.52746,3.52033,3.52697,6760000.0
2008-03-24 09:30:00,3.52842,3.52842,3.51908,3.52705,6770000.0
2008-03-24 09:31:00,3.52569,3.52752,3.52249,3.52617,4880000.0
2008-03-24 09:32:00,3.52678,3.52678,3.5199,3.5199,4510000.0
2008-03-24 09:33:00,3.52226,3.52688,3.51762,3.5259,8660000.0
2008-03-24 09:34:00,3.52042,3.52772,3.51822,3.52221,7140000.0
2008-03-24 09:35:00,3.5262,3.5262,3.51387,3.52258,15040000.0
2008-03-24 09:36:00,3.52186,3.52595,3.51224,3.52249,4880000.0
2008-03-24 09:37:00,3.527,3.52707,3.51922,3.52687,6390000.0
2008-03-24 09:38:00,3.52295,3.52841,3.51759,3.52359,10530000.0
2008-03-24 09:39:00,3.5204,3.52653,3.5204,3.52179,4880000.0
2008-03-24 09:40:00,3.52208,3.52685,3.51885,3.52293,7130000.0
2008-03-24 09:41:00,3.51525,3.52442,3.51027,3.52442,6400000.0
2008-03-24 09:42:00,3.52666,3.52668,3.52217,3.52436,4510000.0
2008-03-24 09:43:00,3.52429,3.52481,3.51632,3.51632,9390000.0
2008-03-24 09:44:00,3.52655,3.52666,3.51722,3.52121,7890000.0
2008-03-24 09:45:00,3.53125,3.53125,3.51911,3.52742,10520000.0
2008-03-24 09:46:00,3.5244,3.52646,3.52077,3.52636,4510000.0
2008-03-24 09:47:00,3.52339,3.52637,3.51303,3.52637,11260000.0
2008-03-24 09:48:00,3.5214,3.52605,3.51928,3.52605,4880000.0
2008-03-24 09:50:00,3.52894,3.52894,3.52414,3.5254,5630000.0
2008-03-24 09:51:00,3.52557,3.52557,3.51491,3.52083,7890000.0
2008-03-24 09:53:00,3.52179,3.52762,3.51793,3.52249,7150000.0
2008-03-24 09:54:00,3.52646,3.52883,3.51845,3.5262,10520000.0
2008-03-24 09:55:00,3.51974,3.52631,3.51643,3.52296,10140000.0
2008-03-24 09:56:00,3.51884,3.52874,3.51884,3.5282,4520000.0
2008-03-24 09:57:00,3.52692,3.52765,3.5175,3.52651,11260000.0
2008-03-24 09:58:00,3.52409,3.52819,3.52111,3.52111,5250000.0
2008-03-24 09:59:00,3.52139,3.52764,3.51736,3.52565,12420000.0
2008-03-24 10:00:00,3.53064,3.53064,3.51788,3.52521,11270000.0
2008-03-24 10:01:00,3.52269,3.52269,3.50682,3.52185,9760000.0
2008-03-24 10:02:00,3.52213,3.5258,3.51712,3.52097,10140000.0
2008-03-24 10:03:00,3.52064,3.52563,3.51432,3.52311,5650000.0
2008-03-24 10:04:00,3.52467,3.5247,3.51466,3.5213,8270000.0
2008-03-24 10:07:00,3.52474,3.52627,3.52072,3.52521,6390000.0
2008-03-24 10:08:00,3.52125,3.52545,3.5144,3.51587,7510000.0
2008-03-24 10:09:00,3.52592,3.52592,3.51652,3.52218,7140000.0
2008-03-24 10:10:00,3.51024,3.52234,3.51024,3.52234,3770000.0
2008-03-24 10:11:00,3.5214,3.52613,3.52113,3.52608,4880000.0
2008-03-24 10:12:00,3.52449,3.52589,3.52048,3.52146,7880000.0
2008-03-24 10:13:00,3.52393,3.52393,3.50701,3.50701,5630000.0
2008-03-24 10:14:00,3.52547,3.5261,3.51728,3.52156,8640000.0
2008-03-24 10:15:00,3.52038,3.52747,3.5202,3.52735,4510000.0
2008-03-24 10:16:00,3.5216,3.52552,3.51527,3.51993,12050000.0
2008-03-24 10:17:00,3.52229,3.52799,3.51586,3.51586,10910000.0
2008-03-24 10:18:00,3.52549,3.52571,3.51621,3.51621,4900000.0
2008-03-24 10:19:00,3.51859,3.5218,3.50655,3.51897,10520000.0
2008-03-24 10:20:00,3.52193,3.52706,3.517,3.52446,9010000.0
2008-03-24 10:21:00,3.52611,3.52692,3.51516,3.52018,14280000.0
2008-03-24 10:22:00,3.51909,3.5214,3.50076,3.50076,5650000.0
2008-03-24 10:24:00,3.52517,3.5262,3.51633,3.52528,9390000.0
2008-03-24 10:25:00,3.51979,3.52379,3.51499,3.52379,5280000.0
2008-03-24 10:26:00,3.52539,3.52539,3.51562,3.52293,11290000.0
2008-03-24 10:28:00,3.52553,3.52553,3.5161,3.52481,7510000.0
2008-03-24 10:29:00,3.51482,3.52387,3.51249,3.52387,6010000.0
2008-03-24 10:30:00,3.52774,3.52774,3.50468,3.51059,7880000.0
2008-03-24 10:31:00,3.5231,3.52602,3.51593,3.51665,7880000.0
2008-03-24 10:32:00,3.52174,3.52704,3.5209,3.52579,8640000.0
2008-03-24 10:33:00,3.52552,3.52588,3.51998,3.52588,5640000.0
2008-03-24 10:34:00,3.51539,3.52501,3.51391,3.51927,6400000.0
2008-03-24 10:35:00,3.52534,3.52611,3.5186,3.52065,10520000.0
2008-03-24 10:36:00,3.52599,3.52599,3.51893,3.52562,5260000.0
2008-03-24 10:37:00,3.52631,3.52834,3.51857,3.52152,11280000.0
2008-03-24 10:38:00,3.50975,3.52546,3.50975,3.52416,6020000.0
2008-03-24 10:39:00,3.52602,3.52686,3.51762,3.52547,5260000.0
2008-03-24 10:40:00,3.52445,3.52579,3.51587,3.51587,5630000.0
2008-03-24 10:41:00,3.51577,3.5235,3.51556,3.5235,4880000.0
2008-03-24 10:42:00,3.5202,3.52735,3.5202,3.52604,6010000.0
2008-03-24 10:43:00,3.52464,3.5262,3.51652,3.51905,7880000.0
2008-03-24 10:44:00,3.50815,3.51166,3.5038,3.51131,12010000.0
2008-03-24 10:45:00,3.5257,3.53068,3.52277,3.5231,11280000.0
2008-03-24 10:46:00,3.52266,3.52633,3.52055,3.52572,5260000.0
2008-03-24 10:47:00,3.52095,3.5249,3.51829,3.5249,6010000.0
2008-03-24 10:48:00,3.52601,3.52689,3.51695,3.52079,7130000.0
2008-03-24 10:49:00,3.52091,3.52472,3.5155,3.52472,5260000.0
2008-03-24 10:50:00,3.52306,3.52579,3.51358,3.52544,8270000.0
2008-03-24 10:51:00,3.52563,3.52575,3.51374,3.52002,4900000.0
2008-03-24 10:52:00,3.52244,3.52702,3.52105,3.52574,7900000.0
2008-03-24 10:53:00,3.51766,3.52474,3.50852,3.52474,7140000.0
2008-03-24 10:54:00,3.52373,3.52937,3.52264,3.52264,4890000.0
2008-03-24 10:55:00,3.51991,3.52403,3.51532,3.52161,4530000.0
2008-03-24 10:56:00,3.51818,3.52244,3.50705,3.52244,5250000.0
2008-03-24 10:57:00,3.5274,3.5274,3.52061,3.52222,5640000.0
2008-03-24 10:58:00,3.52507,3.52729,3.51794,3.52695,7510000.0
2008-03-24 10:59:00,3.51774,3.52737,3.51123,3.5242,8260000.0
2008-03-24 11:00:00,3.52593,3.52664,3.51739,3.52664,8660000.0
2008-03-24 11:01:00,3.5262,3.52742,3.52174,3.52174,6760000.0
2008-03-24 11:02:00,3.50367,3.52265,3.50367,3.52116,4510000.0
2008-03-24 11:03:00,3.51676,3.52559,3.516,3.52077,5270000.0
2008-03-24 11:04:00,3.52635,3.52894,3.51936,3.52879,4890000.0
2008-03-24 11:05:00,3.50706,3.51073,3.50102,3.50102,6390000.0
2008-03-24 11:06:00,3.52088,3.52608,3.52088,3.52608,5630000.0
2008-03-24 11:07:00,3.52599,3.5267,3.51637,3.51772,6770000.0
2008-03-24 11:08:00,3.52631,3.52805,3.51849,3.52714,6390000.0
2008-03-24 11:09:00,3.52679,3.52679,3.5157,3.52438,5250000.0
2008-03-24 11:10:00,3.526,3.52951,3.51876,3.52261,7520000.0
2008-03-24 11:11:00,3.52324,3.52835,3.51807,3.51807,4880000.0
2008-03-24 11:12:00,3.52086,3.52119,3.51035,3.52119,6020000.0
2008-03-24 11:13:00,3.52761,3.52802,3.51851,3.51851,6400000.0
2008-03-24 11:14:00,3.52401,3.52401,3.51304,3.52391,6760000.0
2008-03-24 11:15:00,3.52893,3.52893,3.51874,3.52295,5630000.0
2008-03-24 11:18:00,3.52249,3.5278,3.5192,3.52273,6020000.0
2008-03-24 11:20:00,3.52207,3.52567,3.51068,3.51068,7500000.0
2008-03-24 11:21:00,3.52478,3.52478,3.50811,3.52199,11630000.0
2008-03-24 11:24:00,3.50072,3.51024,3.50072,3.50869,13150000.0
2008-03-24 11:25:00,3.52673,3.52673,3.51562,3.52477,6000000.0
2008-03-24 11:27:00,3.52296,3.52387,3.5096,3.51222,4890000.0
2008-03-24 11:28:00,3.52685,3.52896,3.52175,3.52282,11640000.0
2008-03-24 11:30:00,3.52474,3.52474,3.51276,3.51341,6000000.0
2008-03-24 11:31:00,3.52666,3.52822,3.52272,3.52777,6030000.0
2008-03-24 11:32:00,3.52266,3.52266,3.50524,3.50727,11280000.0
2008-03-24 11:33:00,3.52607,3.52709,3.51687,3.52709,5260000.0
2008-03-24 11:34:00,3.52796,3.52796,3.52208,3.52639,4510000.0
2008-03-24 11:35:00,3.52731,3.53001,3.52162,3.5245,7140000.0
2008-03-24 11:36:00,3.52732,3.52749,3.5259,3.52695,6760000.0
2008-03-24 11:37:00,3.52702,3.52702,3.50932,3.5212,4880000.0
2008-03-24 11:38:00,3.52682,3.52682,3.5195,3.5205,6380000.0
2008-03-24 11:39:00,3.52339,3.5248,3.5169,3.52099,6770000.0
2008-03-24 11:40:00,3.51277,3.52475,3.51277,3.52475,4150000.0
2008-03-24 11:41:00,3.51971,3.52847,3.51839,3.52708,9020000.0
2008-03-24 11:42:00,3.50967,3.51046,3.50512,3.50667,5250000.0
2008-03-24 11:44:00,3.52544,3.5257,3.51966,3.52515,4140000.0
2008-03-24 11:45:00,3.52729,3.52875,3.51764,3.52875,4880000.0
2008-03-24 11:47:00,3.52262,3.52262,3.50483,3.50483,7520000.0
2008-03-24 11:49:00,3.52439,3.5247,3.50571,3.5247,10160000.0
2008-03-24 11:50:00,3.5221,3.52754,3.52177,3.52253,7510000.0
2008-03-24 11:51:00,3.51331,3.52257,3.50663,3.52153,5280000.0
2008-03-24 11:52:00,3.52327,3.52565,3.51261,3.52554,4890000.0
2008-03-24 11:53:00,3.5209,3.52673,3.5151,3.52591,9760000.0
2008-03-24 11:54:00,3.52518,3.52518,3.50834,3.50834,4900000.0
2008-03-24 11:55:00,3.52611,3.52655,3.51624,3.52212,6010000.0
2008-03-24 11:56:00,3.52575,3.52659,3.52145,3.52145,4890000.0
2008-03-24 11:57:00,3.52496,3.52496,3.50863,3.50863,5630000.0
2008-03-24 11:58:00,3.52124,3.52636,3.51508,3.52257,8280000.0
2008-03-24 11:59:00,3.52564,3.52652,3.52157,3.52652,4520000.0
2008-03-24 12:00:00,3.52553,3.52553,3.51338,3.52181,10520000.0
2008-03-24 12:01:00,3.52681,3.52681,3.52383,3.5251,6400000.0
2008-03-24 12:03:00,3.52536,3.52622,3.52202,3.52622,5260000.0
2008-03-24 12:04:00,3.52567,3.52644,3.51996,3.52561,4510000.0
2008-03-24 12:05:00,3.52267,3.52553,3.51891,3.52215,6400000.0
2008-03-24 12:06:00,3.5168,3.5262,3.5168,3.52173,6770000.0
2008-03-24 12:07:00,3.52616,3.52616,3.51968,3.52231,6010000.0
2008-03-24 12:08:00,3.52092,3.52569,3.51939,3.52027,7510000.0
2008-03-24 12:09:00,3.52475,3.52638,3.52101,3.52458,4880000.0
2008-03-24 12:10:00,3.52106,3.52663,3.5177,3.52179,4880000.0
2008-03-24 12:11:00,3.5259,3.52695,3.52002,3.52106,6400000.0
2008-03-24 12:12:00,3.52279,3.52817,3.51794,3.51794,6760000.0
2008-03-24 12:13:00,3.52522,3.52667,3.51542,3.52667,4890000.0
2008-03-24 12:14:00,3.5261,3.5261,3.51724,3.52281,4510000.0
2008-03-24 12:15:00,3.52924,3.52924,3.51825,3.52539,7520000.0
2008-03-24 12:16:00,3.52618,3.52683,3.51802,3.51802,4880000.0
2008-03-24 12:17:00,3.52097,3.52746,3.52097,3.52252,5260000.0
2008-03-24 12:18:00,3.52756,3.52756,3.51528,3.52359,7530000.0
2008-03-24 12:19:00,3.5275,3.528,3.51855,3.52726,6020000.0
2008-03-24 12:20:00,3.52698,3.52734,3.52154,3.52734,6000000.0
2008-03-24 12:21:00,3.52908,3.5303,3.52099,3.52371,6760000.0
2008-03-24 12:22:00,3.51717,3.52659,3.51717,3.52635,5630000.0
2008-03-24 12:23:00,3.52254,3.52553,3.51614,3.52504,6760000.0
2008-03-24 12:24:00,3.52043,3.52646,3.52043,3.52186,6400000.0
2008-03-24 12:25:00,3.52397,3.52616,3.51806,3.52444,7520000.0
2008-03-24 12:26:00,3.52841,3.52899,3.52143,3.5282,4510000.0
2008-03-24 12:27:00,3.52664,3.52664,3.51812,3.52532,4880000.0
2008-03-24 12:28:00,3.52097,3.52747,3.51737,3.52375,6770000.0
2008-03-24 12:29:00,3.5226,3.52784,3.52245,3.52784,9750000.0
2008-03-24 12:30:00,3.52206,3.53037,3.52206,3.52471,4890000.0
2008-03-24 12:31:00,3.5244,3.52855,3.5231,3.52368,3770000.0
2008-03-24 12:32:00,3.52332,3.5277,3.51583,3.52258,10140000.0
2008-03-24 12:33:00,3.52861,3.53267,3.52028,3.52961,7520000.0
2008-03-24 12:34:00,3.52299,3.52836,3.52299,3.52836,3770000.0
2008-03-24 12:35:00,3.52533,3.52844,3.51662,3.52364,6020000.0
2008-03-24 12:36:00,3.5289,3.52945,3.51989,3.52674,5660000.0
2008-03-24 12:37:00,3.52823,3.52823,3.52252,3.52339,4510000.0
2008-03-24 12:38:00,3.52361,3.52844,3.51871,3.52299,8640000.0
2008-03-24 12:39:00,3.52245,3.52716,3.51648,3.52716,4890000.0
2008-03-24 12:40:00,3.51879,3.53168,3.51879,3.52489,4510000.0
2008-03-24 12:41:00,3.52604,3.52775,3.51781,3.52713,6390000.0
2008-03-24 12:42:00,3.52813,3.52876,3.51881,3.52795,9390000.0
2008-03-24 12:43:00,3.52799,3.52801,3.51839,3.52248,5630000.0
2008-03-24 12:44:00,3.52087,3.52729,3.52087,3.52395,4510000.0
2008-03-24 12:45:00,3.5286,3.5286,3.51787,3.52731,15020000.0
2008-03-24 12:46:00,3.52141,3.52873,3.52025,3.52873,4880000.0
2008-03-24 12:47:00,3.52772,3.52807,3.52358,3.52358,5630000.0
2008-03-24 12:48:00,3.52463,3.5281,3.5185,3.5185,5260000.0
2008-03-24 12:49:00,3.52834,3.52933,3.51941,3.52769,6770000.0
2008-03-24 12:50:00,3.52664,3.52777,3.51798,3.52777,7140000.0
2008-03-24 12:51:00,3.52318,3.52857,3.52318,3.5272,6010000.0
2008-03-24 12:52:00,3.52685,3.5272,3.51841,3.51841,4890000.0
2008-03-24 12:53:00,3.52803,3.53074,3.51983,3.52372,7890000.0
2008-03-24 12:54:00,3.52805,3.52805,3.51856,3.52073,6000000.0
2008-03-24 12:55:00,3.52712,3.52904,3.51943,3.52654,9020000.0
2008-03-24 12:56:00,3.52056,3.52767,3.51815,3.52767,6380000.0
2008-03-24 12:57:00,3.52704,3.52737,3.51747,3.52147,7510000.0
2008-03-24 12:58:00,3.52803,3.52803,3.52112,3.52719,7890000.0
2008-03-24 12:59:00,3.52432,3.52932,3.52313,3.52367,10520000.0
2008-03-24 13:00:00,3.52333,3.53302,3.52111,3.52643,12760000.0
2008-03-24 13:01:00,3.51776,3.52886,3.51764,3.51878,5630000.0
2008-03-24 13:02:00,3.52672,3.52672,3.51611,3.52168,6020000.0
2008-03-24 13:03:00,3.51842,3.5267,3.51826,3.51829,6750000.0
2008-03-24 13:04:00,3.52451,3.52704,3.51771,3.52704,7140000.0
2008-03-24 13:05:00,3.52637,3.52637,3.51864,3.52125,6010000.0
2008-03-24 13:06:00,3.52214,3.52809,3.52214,3.52392,5650000.0
2008-03-24 13:07:00,3.5186,3.52831,3.5186,3.52831,5630000.0
2008-03-24 13:08:00,3.52233,3.52765,3.52225,3.52225,5260000.0
2008-03-24 13:09:00,3.52838,3.53057,3.52328,3.52328,9390000.0
2008-03-24 13:10:00,3.52734,3.52933,3.52316,3.52851,6020000.0
2008-03-24 13:11:00,3.52474,3.52677,3.5181,3.52547,5260000.0
2008-03-24 13:12:00,3.52626,3.52773,3.51799,3.52072,7140000.0
2008-03-24 13:13:00,3.52173,3.5271,3.51787,3.52065,6010000.0
2008-03-24 13:14:00,3.52798,3.52799,3.51654,3.52575,6400000.0
2008-03-24 13:15:00,3.52655,3.52813,3.51741,3.52621,8270000.0
2008-03-24 13:16:00,3.52716,3.52802,3.5213,3.52622,6020000.0
2008-03-24 13:17:00,3.52442,3.52948,3.51921,3.52695,6770000.0
2008-03-24 13:18:00,3.52588,3.52706,3.51696,3.52317,4510000.0
2008-03-24 13:19:00,3.52654,3.52694,3.52178,3.52224,4510000.0
2008-03-24 13:20:00,3.52682,3.52778,3.52075,3.52309,4520000.0
2008-03-24 13:21:00,3.52799,3.52912,3.52172,3.52739,6020000.0
2008-03-24 13:22:00,3.52207,3.52717,3.52207,3.52366,4140000.0
2008-03-24 13:24:00,3.52767,3.52767,3.51808,3.52658,5630000.0
2008-03-24 13:25:00,3.52697,3.52697,3.52204,3.52219,5630000.0
2008-03-24 13:26:00,3.5262,3.52755,3.52218,3.5262,7890000.0
2008-03-24 13:27:00,3.52832,3.53117,3.51848,3.51998,7890000.0
2008-03-24 13:28:00,3.52297,3.52986,3.52275,3.52671,6760000.0
2008-03-24 13:29:00,3.5281,3.53068,3.52307,3.52762,9000000.0
2008-03-24 13:30:00,3.52872,3.52874,3.52204,3.52675,4510000.0
2008-03-24 13:31:00,3.52366,3.52827,3.52167,3.52184,7140000.0
2008-03-24 13:32:00,3.5208,3.52699,3.51471,3.52699,5640000.0
2008-03-24 13:33:00,3.52108,3.5262,3.52108,3.52169,4890000.0
2008-03-24 13:34:00,3.52153,3.52575,3.51645,3.52399,10530000.0
2008-03-24 13:35:00,3.52528,3.52683,3.51552,3.52235,9390000.0
2008-03-24 13:36:00,3.52259,3.52794,3.52259,3.52263,6770000.0
2008-03-24 13:37:00,3.52402,3.52785,3.51852,3.52413,7510000.0
2008-03-24 13:38:00,3.5274,3.52785,3.5208,3.52349,4900000.0
2008-03-24 13:39:00,3.51818,3.52768,3.51818,3.51827,4510000.0
2008-03-24 13:40:00,3.52236,3.52743,3.52151,3.52743,5260000.0
2008-03-24 13:41:00,3.52586,3.52817,3.51949,3.52387,6380000.0
2008-03-24 13:42:00,3.52674,3.52705,3.51795,3.52648,6380000.0
2008-03-24 13:43:00,3.52726,3.52754,3.51721,3.52754,6400000.0
2008-03-24 13:44:00,3.52377,3.52566,3.52056,3.52511,8650000.0
2008-03-24 13:45:00,3.52807,3.52888,3.51886,3.5282,4510000.0
2008-03-24 13:46:00,3.52794,3.52794,3.51745,3.52304,6390000.0
2008-03-24 13:47:00,3.52596,3.5268,3.51707,3.52125,7140000.0
2008-03-24 13:48:00,3.52368,3.52762,3.51885,3.52197,7140000.0
2008-03-24 13:49:00,3.52245,3.52632,3.51554,3.52632,6020000.0
2008-03-24 13:50:00,3.52322,3.52782,3.52133,3.52248,5630000.0
2008-03-24 13:51:00,3.52741,3.52741,3.51754,3.51754,5640000.0
2008-03-24 13:52:00,3.52742,3.5283,3.51813,3.52768,6760000.0
2008-03-24 13:53:00,3.52275,3.52857,3.52051,3.5264,9390000.0
2008-03-24 13:54:00,3.52575,3.52633,3.51673,3.52096,5630000.0
2008-03-24 13:55:00,3.51881,3.52812,3.51874,3.52812,4510000.0
2008-03-24 13:56:00,3.52551,3.52626,3.51605,3.52613,12390000.0
2008-03-24 13:57:00,3.52325,3.52784,3.51798,3.52223,7130000.0
2008-03-24 13:58:00,3.52633,3.52633,3.51542,3.52032,4140000.0
2008-03-24 13:59:00,3.52154,3.52672,3.51684,3.52522,10160000.0
2008-03-24 14:00:00,3.52518,3.52714,3.521,3.52195,6030000.0
2008-03-24 14:01:00,3.52657,3.52671,3.51903,3.51915,5630000.0
2008-03-24 14:02:00,3.52176,3.52643,3.51707,3.52218,6390000.0
2008-03-24 14:03:00,3.52678,3.52678,3.52036,3.52656,4140000.0
2008-03-24 14:04:00,3.52718,3.52947,3.52188,3.52741,6390000.0
2008-03-24 14:05:00,3.51993,3.53238,3.51993,3.52289,14270000.0
2008-03-24 14:06:00,3.51934,3.52606,3.51599,3.52124,8650000.0
2008-03-24 14:07:00,3.51843,3.52436,3.51843,3.52038,5640000.0
2008-03-24 14:08:00,3.5238,3.52793,3.52166,3.52793,4880000.0
2008-03-24 14:09:00,3.52748,3.52969,3.52,3.52135,7140000.0
2008-03-24 14:10:00,3.52572,3.52689,3.521,3.521,5260000.0
2008-03-24 14:11:00,3.52656,3.52656,3.51527,3.519,6760000.0
2008-03-24 14:12:00,3.52163,3.52621,3.51961,3.52506,5260000.0
2008-03-24 14:13:00,3.52035,3.52764,3.51766,3.52764,9390000.0
2008-03-24 14:14:00,3.521,3.52539,3.51855,3.52539,7880000.0
2008-03-24 14:15:00,3.5244,3.53198,3.5216,3.52819,8280000.0
2008-03-24 14:16:00,3.5269,3.5269,3.51745,3.52118,6020000.0
2008-03-24 14:17:00,3.52658,3.52701,3.51763,3.52343,5270000.0
2008-03-24 14:18:00,3.52607,3.52698,3.51713,3.52698,6010000.0
2008-03-24 14:19:00,3.52667,3.52667,3.51578,3.51692,6760000.0
2008-03-24 14:20:00,3.51936,3.52594,3.51781,3.52594,4880000.0
2008-03-24 14:21:00,3.52403,3.52982,3.52403,3.52768,4140000.0
2008-03-24 14:22:00,3.52791,3.52958,3.51903,3.52752,6390000.0
2008-03-24 14:23:00,3.52694,3.52694,3.5178,3.52206,6390000.0
2008-03-24 14:24:00,3.52432,3.52617,3.51656,3.52515,4520000.0
2008-03-24 14:25:00,3.52185,3.52871,3.52027,3.52594,7890000.0
2008-03-24 14:26:00,3.52148,3.52576,3.51639,3.52032,12010000.0
2008-03-24 14:27:00,3.52632,3.5276,3.52288,3.5276,5630000.0
2008-03-24 14:28:00,3.52557,3.52625,3.52102,3.52178,4510000.0
2008-03-24 14:29:00,3.52559,3.5282,3.52206,3.52206,8630000.0
2008-03-24 14:30:00,3.5278,3.52802,3.52275,3.52563,4510000.0
2008-03-24 14:31:00,3.52657,3.52681,3.51978,3.52301,6780000.0
2008-03-24 14:32:00,3.52206,3.52699,3.5214,3.52547,6380000.0
2008-03-24 14:33:00,3.52379,3.52488,3.51931,3.52488,5260000.0
2008-03-24 14:34:00,3.52587,3.52751,3.51705,3.52587,6010000.0
2008-03-24 14:35:00,3.52631,3.52631,3.51666,3.51938,4510000.0
2008-03-24 14:36:00,3.52368,3.52766,3.51802,3.52198,6390000.0
2008-03-24 14:37:00,3.52303,3.5275,3.51884,3.52689,6010000.0
2008-03-24 14:38:00,3.5257,3.52851,3.51958,3.52548,7510000.0
2008-03-24 14:39:00,3.5211,3.52331,3.51646,3.52288,5630000.0
2008-03-24 14:40:00,3.52455,3.52601,3.51467,3.51467,7880000.0
2008-03-24 14:41:00,3.52739,3.52969,3.51864,3.52617,6760000.0
2008-03-24 14:42:00,3.5267,3.5267,3.51991,3.52203,5650000.0
2008-03-24 14:43:00,3.52298,3.52682,3.51726,3.52156,5260000.0
2008-03-24 14:44:00,3.52162,3.52711,3.52143,3.52159,7510000.0
2008-03-24 14:45:00,3.52519,3.52992,3.51965,3.52839,8270000.0
2008-03-24 14:46:00,3.52573,3.52649,3.516,3.52465,5650000.0
2008-03-24 14:47:00,3.52254,3.5277,3.51952,3.52629,7900000.0
2008-03-24 14:48:00,3.52681,3.52694,3.51729,3.52694,4880000.0
2008-03-24 14:49:00,3.5259,3.52674,3.52138,3.52674,3770000.0
2008-03-24 14:50:00,3.52684,3.52799,3.5169,3.52184,13520000.0
2008-03-24 14:51:00,3.52489,3.52547,3.51941,3.52423,5260000.0
2008-03-24 14:52:00,3.51919,3.52599,3.51919,3.52304,5250000.0
2008-03-24 14:53:00,3.52641,3.52641,3.51677,3.52316,6380000.0
2008-03-24 14:54:00,3.52571,3.5261,3.5169,3.52133,5260000.0
2008-03-24 14:55:00,3.52275,3.5253,3.51597,3.5253,5630000.0
2008-03-24 14:56:00,3.52835,3.52897,3.51893,3.52392,8640000.0
2008-03-24 14:57:00,3.52533,3.52678,3.51734,3.52142,4890000.0
2008-03-24 14:58:00,3.52842,3.52969,3.51882,3.52501,7520000.0
2008-03-24 14:59:00,3.52675,3.52687,3.52146,3.52641,6780000.0
2008-03-24 15:00:00,3.52843,3.52907,3.52027,3.52826,5630000.0
2008-03-24 15:01:00,3.51735,3.52611,3.51735,3.52233,6770000.0
2008-03-24 15:02:00,3.52612,3.52612,3.51254,3.51567,11260000.0
2008-03-24 15:03:00,3.52315,3.52717,3.52178,3.5222,6010000.0
2008-03-24 15:04:00,3.52558,3.52669,3.52272,3.52272,4140000.0
2008-03-24 15:05:00,3.52661,3.52691,3.51743,3.52534,5630000.0
2008-03-24 15:06:00,3.52804,3.52964,3.51973,3.5277,6010000.0
2008-03-24 15:07:00,3.52672,3.52672,3.52065,3.5258,5260000.0
2008-03-24 15:08:00,3.52633,3.52714,3.52197,3.52701,4890000.0
2008-03-24 15:09:00,3.52297,3.52737,3.51695,3.52717,4880000.0
2008-03-24 15:10:00,3.51795,3.52705,3.51747,3.52164,4880000.0
2008-03-24 15:11:00,3.52221,3.52598,3.51653,3.51653,4890000.0
2008-03-24 15:12:00,3.52291,3.52732,3.5211,3.52732,3770000.0
2008-03-24 15:13:00,3.52416,3.52498,3.51428,3.52399,6000000.0
2008-03-24 15:14:00,3.52196,3.52702,3.51649,3.52544,5630000.0
2008-03-24 15:15:00,3.52833,3.52833,3.51837,3.52176,4510000.0
2008-03-24 15:16:00,3.52394,3.52763,3.52259,3.5261,6010000.0
2008-03-24 15:17:00,3.52731,3.52731,3.51761,3.52198,7900000.0
2008-03-24 15:18:00,3.52621,3.52903,3.51913,3.52369,6750000.0
2008-03-24 15:19:00,3.52703,3.52703,3.51754,3.51754,4890000.0
2008-03-24 15:20:00,3.52556,3.52781,3.51734,3.51734,6770000.0
2008-03-24 15:21:00,3.52722,3.52757,3.52315,3.52373,5630000.0
2008-03-24 15:22:00,3.52746,3.52748,3.5181,3.52663,6770000.0
2008-03-24 15:23:00,3.52429,3.52789,3.51689,3.52718,3770000.0
2008-03-24 15:24:00,3.52689,3.53063,3.52379,3.52497,4890000.0
2008-03-24 15:25:00,3.52862,3.53006,3.52352,3.52365,4510000.0
2008-03-24 15:26:00,3.52759,3.52836,3.51646,3.52467,4520000.0
2008-03-24 15:27:00,3.52279,3.52718,3.51636,3.51636,6020000.0
2008-03-24 15:28:00,3.5285,3.52901,3.52398,3.52398,5640000.0
2008-03-24 15:29:00,3.52957,3.53157,3.52185,3.52903,16920000.0
2008-03-24 15:30:00,3.52849,3.52849,3.52128,3.52636,5260000.0
2008-03-24 15:31:00,3.52799,3.52887,3.52238,3.52711,5630000.0
2008-03-24 15:32:00,3.52758,3.52783,3.51983,3.52783,4890000.0
2008-03-24 15:33:00,3.51837,3.52776,3.51755,3.52318,8640000.0
2008-03-24 15:34:00,3.5243,3.52902,3.51891,3.52065,9770000.0
2008-03-24 15:35:00,3.52728,3.52739,3.51597,3.52157,6030000.0
2008-03-24 15:36:00,3.52246,3.52784,3.52064,3.52266,5630000.0
2008-03-24 15:37:00,3.52715,3.52717,3.52169,3.52169,4890000.0
2008-03-24 15:38:00,3.52225,3.52845,3.52225,3.527,7130000.0
2008-03-24 15:39:00,3.52329,3.52621,3.52128,3.52588,5630000.0
2008-03-24 15:40:00,3.522,3.52734,3.51833,3.52734,4880000.0
2008-03-24 15:41:00,3.52608,3.52689,3.52164,3.5255,6380000.0
2008-03-24 15:42:00,3.52211,3.52773,3.52211,3.5258,4510000.0
2008-03-24 15:43:00,3.52336,3.52746,3.52086,3.52086,4140000.0
2008-03-24 15:44:00,3.52689,3.52689,3.51997,3.52671,9770000.0
2008-03-24 15:45:00,3.52575,3.52655,3.51486,3.52655,6390000.0
2008-03-24 15:46:00,3.52271,3.52759,3.52143,3.52552,4880000.0
2008-03-24 15:47:00,3.52145,3.52676,3.52096,3.52648,6390000.0
2008-03-24 15:48:00,3.51668,3.52817,3.51668,3.52712,3770000.0
2008-03-24 15:49:00,3.52347,3.52682,3.52347,3.52682,4890000.0
2008-03-24 15:50:00,3.52569,3.5259,3.51672,3.5224,4880000.0
2008-03-24 15:51:00,3.52671,3.52671,3.51698,3.52247,4510000.0
2008-03-24 15:52:00,3.52208,3.52624,3.51715,3.51754,4890000.0
2008-03-24 15:53:00,3.51727,3.52457,3.51625,3.52119,4510000.0
2008-03-24 15:54:00,3.52109,3.52634,3.51868,3.52634,5270000.0
2008-03-24 15:55:00,3.52645,3.52756,3.52188,3.52756,5270000.0
2008-03-24 15:56:00,3.52798,3.52801,3.52221,3.52224,4140000.0
2008-03-24 15:57:00,3.52734,3.52734,3.51685,3.52536,8630000.0
2008-03-24 15:58:00,3.52364,3.5278,3.51755,3.52283,6400000.0
2008-03-24 15:59:00,3.52654,3.52748,3.52177,3.52222,4140000.0
2008-03-24 16:00:00,3.52862,3.53146,3.52456,3.52598,8640000.0
2008-03-24 16:01:00,3.52204,3.52627,3.52061,3.5213,5640000.0
2008-03-24 16:02:00,3.52174,3.5263,3.51606,3.51606,6390000.0
2008-03-24 16:03:00,3.52163,3.52489,3.5202,3.52085,5260000.0
2008-03-24 16:04:00,3.52136,3.52416,3.51581,3.51966,4890000.0
2008-03-24 16:05:00,3.51921,3.5248,3.51683,3.52276,6020000.0
2008-03-24 16:06:00,3.51513,3.52446,3.51513,3.51945,7510000.0
2008-03-24 16:07:00,3.52397,3.52488,3.51795,3.52367,4140000.0
2008-03-24 16:08:00,3.51925,3.52437,3.51911,3.52437,4890000.0
2008-03-24 16:09:00,3.52414,3.52589,3.51621,3.52589,6750000.0
2008-03-24 16:10:00,3.52525,3.52559,3.51739,3.52299,4140000.0
2008-03-24 16:11:00,3.51944,3.52583,3.51475,3.52548,6020000.0
2008-03-24 16:12:00,3.52672,3.52672,3.51855,3.51855,6000000.0
2008-03-24 16:13:00,3.52502,3.52703,3.51916,3.52089,7140000.0
2008-03-24 16:14:00,3.52481,3.52559,3.52004,3.52004,4880000.0
2008-03-24 16:15:00,3.52212,3.52769,3.52212,3.52362,5260000.0
2008-03-24 16:16:00,3.52164,3.52379,3.51656,3.51997,9010000.0
2008-03-24 16:17:00,3.51943,3.52575,3.51943,3.52436,4880000.0
2008-03-24 16:18:00,3.52296,3.52466,3.51705,3.52356,5640000.0
2008-03-24 16:19:00,3.51517,3.52553,3.51517,3.51995,4510000.0
2008-03-24 16:20:00,3.52495,3.52495,3.51946,3.52029,3770000.0
2008-03-24 16:21:00,3.52406,3.52406,3.51354,3.52153,4890000.0
2008-03-24 16:22:00,3.52006,3.52484,3.51829,3.52432,6020000.0
2008-03-24 16:23:00,3.52345,3.52345,3.51324,3.52287,7150000.0
2008-03-24 16:24:00,3.52355,3.52464,3.51922,3.52464,5270000.0
2008-03-24 16:25:00,3.52484,3.52484,3.51759,3.51759,4880000.0
2008-03-24 16:26:00,3.52279,3.52386,3.51553,3.52386,7140000.0
2008-03-24 16:27:00,3.51984,3.52427,3.51462,3.52337,8250000.0
2008-03-24 16:28:00,3.52495,3.52495,3.51561,3.51561,5250000.0
2008-03-24 16:29:00,3.51974,3.52492,3.51598,3.52394,6380000.0
2008-03-24 16:30:00,3.52395,3.52768,3.5182,3.5182,10150000.0
2008-03-24 16:31:00,3.5224,3.52522,3.51474,3.51709,6760000.0
2008-03-24 16:32:00,3.51826,3.52312,3.51624,3.52312,7130000.0
2008-03-24 16:33:00,3.52364,3.52431,3.51881,3.51974,4140000.0
2008-03-24 16:34:00,3.52463,3.52479,3.51733,3.51895,5640000.0
2008-03-24 16:35:00,3.52303,3.52448,3.51479,3.51479,6380000.0
2008-03-24 16:36:00,3.52192,3.52481,3.51667,3.52392,5250000.0
2008-03-24 16:37:00,3.5247,3.5247,3.52168,3.52407,6020000.0
2008-03-24 16:38:00,3.51876,3.52539,3.5169,3.52043,4510000.0
2008-03-24 16:39:00,3.52362,3.52373,3.51387,3.51387,4140000.0
2008-03-24 16:40:00,3.52362,3.52362,3.5167,3.51788,4880000.0
2008-03-24 16:41:00,3.52302,3.52383,3.51454,3.52229,4510000.0
2008-03-24 16:42:00,3.51686,3.52422,3.51686,3.5234,4890000.0
2008-03-24 16:43:00,3.52235,3.52468,3.51556,3.51817,3780000.0
2008-03-24 16:44:00,3.52374,3.52451,3.51749,3.51935,6000000.0
2008-03-24 16:45:00,3.52509,3.52509,3.51244,3.52045,10900000.0
2008-03-24 16:46:00,3.52271,3.52336,3.51743,3.52018,5260000.0
2008-03-24 16:47:00,3.52352,3.52519,3.51497,3.52413,8250000.0
2008-03-24 16:48:00,3.52284,3.52362,3.5138,3.52339,6770000.0
2008-03-24 16:49:00,3.52099,3.52347,3.51323,3.51716,5640000.0
2008-03-24 16:50:00,3.51845,3.52209,3.51339,3.5216,4890000.0
2008-03-24 16:51:00,3.52225,3.52297,3.51369,3.52233,4900000.0
2008-03-24 16:52:00,3.51608,3.52245,3.51374,3.51374,4890000.0
2008-03-24 16:53:00,3.52373,3.52695,3.51521,3.52384,7500000.0
2008-03-24 16:54:00,3.51842,3.52297,3.51163,3.51722,6760000.0
2008-03-24 16:55:00,3.51837,3.52296,3.51394,3.51852,4510000.0
2008-03-24 16:56:00,3.5187,3.52303,3.51153,3.51716,6020000.0
2008-03-24 16:57:00,3.51128,3.52309,3.51128,3.51375,7880000.0
2008-03-24 16:58:00,3.52323,3.52323,3.519,3.52259,5630000.0
2008-03-24 16:59:00,3.51403,3.52375,3.51352,3.51853,13520000.0
2008-03-24 17:00:00,3.52405,3.5245,3.51486,3.52303,5640000.0
2008-03-24 17:01:00,3.52247,3.52251,3.51773,3.52233,5250000.0
2008-03-24 17:02:00,3.52361,3.52366,3.51826,3.51826,6010000.0
2008-03-24 17:03:00,3.5173,3.52486,3.51465,3.52321,7140000.0
2008-03-24 17:04:00,3.52223,3.52352,3.51808,3.52177,7140000.0
2008-03-24 17:05:00,3.52281,3.52316,3.51355,3.51931,5630000.0
2008-03-24 17:06:00,3.5221,3.52256,3.51301,3.51301,5640000.0
2008-03-24 17:07:00,3.52286,3.52288,3.51797,3.52211,5640000.0
2008-03-24 17:08:00,3.52171,3.52256,3.51206,3.51715,5640000.0
2008-03-24 17:09:00,3.5221,3.52236,3.51604,3.52236,7510000.0
2008-03-24 17:10:00,3.51789,3.52293,3.51637,3.5178,7140000.0
2008-03-24 17:11:00,3.51916,3.52437,3.5154,3.52437,7500000.0
2008-03-24 17:12:00,3.52336,3.52336,3.51805,3.51809,4510000.0
2008-03-24 17:13:00,3.52208,3.52242,3.51475,3.52242,4880000.0
2008-03-24 17:14:00,3.52307,3.52535,3.51684,3.52357,6750000.0
2008-03-24 17:15:00,3.52062,3.52385,3.5184,3.5194,6750000.0
2008-03-24 17:16:00,3.5168,3.5243,3.51407,3.51922,7130000.0
2008-03-24 17:17:00,3.51608,3.52231,3.51193,3.5169,5270000.0
2008-03-24 17:18:00,3.52348,3.52348,3.51512,3.52027,4520000.0
2008-03-24 17:19:00,3.52291,3.52362,3.51456,3.52362,6380000.0
2008-03-24 17:20:00,3.5193,3.52535,3.5168,3.5168,4880000.0
2008-03-24 17:21:00,3.52101,3.52283,3.5184,3.51939,7130000.0
2008-03-24 17:22:00,3.52423,3.52661,3.51998,3.52344,7520000.0
2008-03-24 17:23:00,3.51945,3.52374,3.51776,3.51965,5640000.0
2008-03-24 17:24:00,3.51805,3.52378,3.51799,3.51909,5260000.0
2008-03-24 17:25:00,3.51299,3.52225,3.5126,3.52034,7510000.0
2008-03-24 17:26:00,3.51714,3.52234,3.51283,3.51848,6000000.0
2008-03-24 17:27:00,3.52326,3.52326,3.51363,3.52281,6000000.0
2008-03-24 17:28:00,3.52159,3.52349,3.51167,3.51881,8650000.0
2008-03-24 17:29:00,3.5163,3.52335,3.5163,3.52335,6030000.0
2008-03-24 17:30:00,3.52337,3.52424,3.51337,3.51882,15420000.0
2008-03-24 17:31:00,3.51785,3.52512,3.51785,3.51914,3400000.0
2008-03-24 17:32:00,3.52247,3.52378,3.51463,3.52316,5640000.0
2008-03-24 17:33:00,3.51759,3.52308,3.51461,3.52081,6020000.0
2008-03-24 17:34:00,3.51322,3.51712,3.51312,3.51319,6380000.0
2008-03-24 17:35:00,3.52281,3.52281,3.51324,3.52154,7140000.0
2008-03-24 17:36:00,3.5135,3.52324,3.5135,3.52217,4880000.0
2008-03-24 17:37:00,3.51891,3.52278,3.51362,3.52133,6010000.0
2008-03-24 17:38:00,3.52407,3.52646,3.51606,3.52399,11650000.0
2008-03-24 17:39:00,3.51861,3.52292,3.51271,3.52292,9030000.0
2008-03-24 17:40:00,3.5198,3.52344,3.51378,3.52192,6770000.0
2008-03-24 17:42:00,3.51892,3.52311,3.51527,3.51838,6010000.0
2008-03-24 17:43:00,3.52194,3.52303,3.5165,3.52303,4880000.0
2008-03-24 17:44:00,3.52342,3.52342,3.51546,3.52307,6390000.0
2008-03-24 17:45:00,3.52595,3.52595,3.51545,3.52013,12770000.0
2008-03-24 17:46:00,3.51965,3.52331,3.51804,3.52328,6380000.0
2008-03-24 17:47:00,3.51857,3.5229,3.51482,3.52263,6020000.0
2008-03-24 17:48:00,3.52377,3.52543,3.51571,3.52268,9780000.0
2008-03-24 17:49:00,3.52275,3.5248,3.51466,3.51466,7510000.0
2008-03-24 17:50:00,3.524,3.52758,3.51482,3.51985,7510000.0
2008-03-24 17:51:00,3.52283,3.52284,3.51715,3.52199,7530000.0
2008-03-24 17:52:00,3.51616,3.52739,3.51616,3.52467,5630000.0
2008-03-24 17:53:00,3.51509,3.52764,3.51509,3.52387,5260000.0
2008-03-24 17:54:00,3.51717,3.52402,3.51717,3.52394,5260000.0
2008-03-24 17:55:00,3.52161,3.52446,3.51829,3.52369,7130000.0
2008-03-24 17:56:00,3.52289,3.52312,3.51332,3.51821,11270000.0
2008-03-24 17:57:00,3.5225,3.52319,3.51339,3.52296,6770000.0
2008-03-24 17:58:00,3.52263,3.526,3.51873,3.52211,5250000.0
2008-03-24 17:59:00,3.52076,3.52555,3.51505,3.52511,5630000.0
2008-03-24 18:00:00,3.52282,3.52462,3.51286,3.52261,11280000.0
2008-03-24 18:01:00,3.52352,3.52389,3.51447,3.52389,7130000.0
2008-03-24 18:02:00,3.51681,3.52445,3.51681,3.52248,4880000.0
2008-03-24 18:03:00,3.51647,3.52436,3.51389,3.52272,6380000.0
2008-03-24 18:04:00,3.51444,3.52409,3.51444,3.52409,4880000.0
2008-03-24 18:05:00,3.52289,3.52346,3.51485,3.52015,4140000.0
2008-03-24 18:06:00,3.51392,3.52638,3.51374,3.52168,6030000.0
2008-03-24 18:07:00,3.52397,3.5252,3.52013,3.52025,6010000.0
2008-03-24 18:08:00,3.52071,3.52393,3.51865,3.5227,4880000.0
2008-03-24 18:09:00,3.52376,3.52544,3.51425,3.51508,6390000.0
2008-03-24 18:10:00,3.52363,3.52472,3.51582,3.52472,4880000.0
2008-03-24 18:11:00,3.52356,3.52408,3.51897,3.52343,5260000.0
2008-03-24 18:12:00,3.52251,3.52357,3.51099,3.52185,6760000.0
2008-03-24 18:13:00,3.52416,3.52416,3.51422,3.52387,8640000.0
2008-03-24 18:14:00,3.52298,3.5236,3.51365,3.51669,3400000.0
2008-03-24 18:15:00,3.52798,3.52798,3.51791,3.52107,11650000.0
2008-03-24 18:16:00,3.52081,3.52426,3.51481,3.51996,4140000.0
2008-03-24 18:17:00,3.52106,3.52444,3.5181,3.51898,6760000.0
2008-03-24 18:18:00,3.51624,3.52175,3.51107,3.51802,6750000.0
2008-03-24 18:19:00,3.51582,3.52888,3.51582,3.52365,7510000.0
2008-03-24 18:20:00,3.52343,3.52586,3.5163,3.52505,6760000.0
2008-03-24 18:21:00,3.52391,3.52391,3.51798,3.52288,4880000.0
2008-03-24 18:22:00,3.5234,3.52375,3.51954,3.52375,4510000.0
2008-03-24 18:23:00,3.52446,3.52836,3.51606,3.51606,8260000.0
2008-03-24 18:24:00,3.52344,3.5243,3.51881,3.52282,4520000.0
2008-03-24 18:25:00,3.51921,3.52366,3.51769,3.51878,6020000.0
2008-03-24 18:26:00,3.5245,3.52899,3.51625,3.52555,4900000.0
2008-03-24 18:27:00,3.52407,3.52407,3.51751,3.51751,4510000.0
2008-03-24 18:28:00,3.5187,3.52408,3.5187,3.5226,5260000.0
2008-03-24 18:29:00,3.52187,3.52603,3.51949,3.52325,7130000.0
2008-03-24 18:30:00,3.51537,3.52759,3.5152,3.52117,13140000.0
2008-03-24 18:31:00,3.51917,3.52732,3.51534,3.51902,10140000.0
2008-03-24 18:32:00,3.5225,3.5239,3.51712,3.51727,4880000.0
2008-03-24 18:33:00,3.52311,3.52479,3.51294,3.52236,8650000.0
2008-03-24 18:34:00,3.52197,3.52346,3.51345,3.51962,6770000.0
2008-03-24 18:35:00,3.52297,3.52356,3.51418,3.52213,6010000.0
2008-03-24 18:36:00,3.51973,3.52417,3.51777,3.51777,4890000.0
2008-03-24 18:37:00,3.52378,3.53096,3.51599,3.52471,9400000.0
2008-03-24 18:38:00,3.51474,3.52394,3.51474,3.52154,6390000.0
2008-03-24 18:39:00,3.52316,3.52674,3.51964,3.51964,5270000.0
2008-03-24 18:40:00,3.52418,3.52418,3.51494,3.52415,4520000.0
2008-03-24 18:41:00,3.52494,3.52494,3.5186,3.5186,4520000.0
2008-03-24 18:42:00,3.51328,3.52835,3.51328,3.52349,4510000.0
2008-03-24 18:43:00,3.52428,3.52493,3.5193,3.52476,6390000.0
2008-03-24 18:44:00,3.51472,3.52445,3.51472,3.51974,8640000.0
2008-03-24 18:45:00,3.52557,3.52594,3.51535,3.51919,16520000.0
2008-03-24 18:46:00,3.52301,3.52351,3.51412,3.52297,8660000.0
2008-03-24 18:47:00,3.51998,3.52343,3.51906,3.51906,5650000.0
2008-03-24 18:48:00,3.51975,3.52654,3.51729,3.52456,10530000.0
2008-03-24 18:49:00,3.52244,3.52331,3.5152,3.52331,10140000.0
2008-03-24 18:50:00,3.51911,3.5241,3.51761,3.5189,4150000.0
2008-03-24 18:51:00,3.52297,3.52304,3.51109,3.51963,5630000.0
2008-03-24 18:52:00,3.52279,3.52434,3.51466,3.51466,4140000.0
2008-03-24 18:53:00,3.52418,3.52448,3.51463,3.5199,11270000.0
2008-03-24 18:54:00,3.5237,3.52428,3.5171,3.51742,4880000.0
2008-03-24 18:55:00,3.51897,3.52444,3.51733,3.52075,4520000.0
2008-03-24 18:56:00,3.51885,3.5248,3.51526,3.51526,7140000.0
2008-03-24 18:57:00,3.51987,3.52299,3.51644,3.52101,5640000.0
2008-03-24 18:58:00,3.52392,3.5242,3.51749,3.51893,6770000.0
2008-03-24 18:59:00,3.52346,3.52671,3.51551,3.51551,8640000.0
2008-03-24 19:00:00,3.52356,3.52687,3.52114,3.52185,7130000.0
2008-03-24 19:01:00,3.52331,3.5247,3.51781,3.52445,4510000.0
2008-03-24 19:02:00,3.51256,3.52493,3.51256,3.52493,4510000.0
2008-03-24 19:03:00,3.51772,3.52596,3.51772,3.52064,3770000.0
2008-03-24 19:04:00,3.5147,3.52451,3.5147,3.52029,5630000.0
2008-03-24 19:05:00,3.52289,3.52293,3.51374,3.51374,6770000.0
2008-03-24 19:06:00,3.52202,3.52479,3.51396,3.52333,6760000.0
2008-03-24 19:07:00,3.52521,3.5256,3.51639,3.52018,6390000.0
2008-03-24 19:08:00,3.51921,3.52346,3.51332,3.52207,9760000.0
2008-03-24 19:09:00,3.51469,3.52677,3.51469,3.52259,6400000.0
2008-03-24 19:10:00,3.52369,3.52854,3.51574,3.52388,8260000.0
2008-03-24 19:11:00,3.52527,3.52527,3.51969,3.52253,4510000.0
2008-03-24 19:12:00,3.52385,3.52385,3.51384,3.52012,7520000.0
2008-03-24 19:13:00,3.52197,3.52284,3.51376,3.52255,6010000.0
2008-03-24 19:14:00,3.52491,3.52608,3.51547,3.52421,7140000.0
2008-03-24 19:15:00,3.52501,3.52501,3.51261,3.51838,10150000.0
2008-03-24 19:16:00,3.52284,3.52284,3.51668,3.52222,6760000.0
2008-03-24 19:17:00,3.524,3.52417,3.51708,3.52417,7520000.0
2008-03-24 19:18:00,3.52407,3.52475,3.51623,3.51941,4880000.0
2008-03-24 19:19:00,3.52572,3.52619,3.51537,3.51537,4140000.0
2008-03-24 19:20:00,3.5186,3.52348,3.51744,3.51744,4130000.0
2008-03-24 19:21:00,3.51798,3.5243,3.51684,3.52332,6770000.0
2008-03-24 19:22:00,3.52224,3.52481,3.51329,3.51977,6770000.0
2008-03-24 19:23:00,3.52404,3.52447,3.5138,3.5138,6750000.0
2008-03-24 19:24:00,3.52238,3.52238,3.51109,3.51655,5270000.0
2008-03-24 19:25:00,3.51296,3.52278,3.51296,3.52047,7520000.0
2008-03-24 19:26:00,3.51672,3.52283,3.5111,3.51665,7130000.0
2008-03-24 19:27:00,3.52206,3.52384,3.51466,3.51816,7880000.0
2008-03-24 19:28:00,3.5238,3.5238,3.511,3.51495,6010000.0
2008-03-24 19:29:00,3.51888,3.5218,3.5171,3.52173,3760000.0
2008-03-24 19:30:00,3.5248,3.5248,3.51899,3.52135,4510000.0
2008-03-24 19:31:00,3.51306,3.5229,3.51306,3.51832,4890000.0
2008-03-24 19:32:00,3.52233,3.52233,3.51689,3.51689,5630000.0
2008-03-24 19:33:00,3.5207,3.52178,3.51639,3.52028,7130000.0
2008-03-24 19:34:00,3.51746,3.51746,3.51322,3.51563,3380000.0
2008-03-24 19:35:00,3.51735,3.52191,3.51581,3.52022,4510000.0
2008-03-24 19:36:00,3.52157,3.52754,3.51455,3.52402,6390000.0
2008-03-24 19:37:00,3.52094,3.52268,3.51982,3.52211,6390000.0
2008-03-24 19:38:00,3.52242,3.52264,3.51334,3.51334,4880000.0
2008-03-24 19:39:00,3.51218,3.5219,3.51218,3.51682,5630000.0
2008-03-24 19:40:00,3.51685,3.52079,3.51305,3.51685,4520000.0
2008-03-24 19:41:00,3.52099,3.52321,3.51726,3.52175,4140000.0
2008-03-24 19:42:00,3.5195,3.52234,3.51771,3.51822,4140000.0
2008-03-24 19:43:00,3.51686,3.52235,3.51538,3.52151,4510000.0
2008-03-24 19:44:00,3.51833,3.52309,3.51747,3.52116,7130000.0
2008-03-24 19:45:00,3.52138,3.52855,3.52138,3.52307,4130000.0
2008-03-24 19:46:00,3.52167,3.52185,3.51684,3.51684,4140000.0
2008-03-24 19:47:00,3.51982,3.52132,3.51135,3.52104,4890000.0
2008-03-24 19:48:00,3.52263,3.52441,3.51421,3.51789,11270000.0
2008-03-24 19:50:00,3.51634,3.52586,3.51634,3.52236,4510000.0
2008-03-24 19:51:00,3.52086,3.52251,3.51311,3.52081,4510000.0
2008-03-24 19:52:00,3.52157,3.52157,3.51273,3.51292,4140000.0
2008-03-24 19:53:00,3.52077,3.52077,3.5116,3.51507,6770000.0
2008-03-24 19:54:00,3.5214,3.5214,3.51194,3.51256,4510000.0
2008-03-24 19:55:00,3.52057,3.52057,3.51628,3.51919,4880000.0
2008-03-24 19:56:00,3.52161,3.52271,3.52092,3.52163,4140000.0
2008-03-24 19:57:00,3.52147,3.52193,3.51986,3.52097,4520000.0
2008-03-24 19:58:00,3.5211,3.52322,3.51291,3.5228,4880000.0
2008-03-24 19:59:00,3.52124,3.52204,3.51253,3.51253,4510000.0
2008-03-24 20:00:00,3.52574,3.52574,3.51392,3.5209,4900000.0
2008-03-24 20:01:00,3.52065,3.52161,3.51692,3.5209,5260000.0
2008-03-24 20:02:00,3.51269,3.52263,3.51269,3.52193,7140000.0
2008-03-24 20:03:00,3.5224,3.5224,3.51437,3.51597,6390000.0
2008-03-24 20:04:00,3.51769,3.52374,3.51617,3.51771,4510000.0
2008-03-24 20:05:00,3.52126,3.52126,3.51246,3.51276,3770000.0
2008-03-24 20:06:00,3.51958,3.52175,3.51264,3.51697,5630000.0
2008-03-24 20:07:00,3.52079,3.5215,3.51175,3.51938,4880000.0
2008-03-24 20:08:00,3.51588,3.51936,3.5106,3.51772,5640000.0
2008-03-24 20:09:00,3.52114,3.52114,3.51235,3.51259,4510000.0
2008-03-24 20:10:00,3.51952,3.52196,3.51264,3.52196,6020000.0
2008-03-24 20:11:00,3.51168,3.5211,3.51168,3.51824,4510000.0
2008-03-24 20:12:00,3.52112,3.52346,3.51185,3.51794,7890000.0
2008-03-24 20:13:00,3.51997,3.52081,3.51176,3.51176,6400000.0
2008-03-24 20:14:00,3.52087,3.52158,3.51203,3.51222,7910000.0
2008-03-24 20:15:00,3.52125,3.52228,3.51804,3.52122,3750000.0
2008-03-24 20:16:00,3.5217,3.5217,3.51198,3.52138,12000000.0
2008-03-24 20:17:00,3.51822,3.52143,3.51177,3.51206,8270000.0
2008-03-24 20:18:00,3.52075,3.52075,3.5093,3.52073,5650000.0
2008-03-24 20:19:00,3.51705,3.5216,3.51206,3.51206,6380000.0
2008-03-24 20:20:00,3.52007,3.52023,3.51079,3.5197,3380000.0
2008-03-24 20:21:00,3.51558,3.52284,3.51353,3.52013,5630000.0
2008-03-24 20:22:00,3.52362,3.52493,3.5131,3.51795,9400000.0
2008-03-24 20:23:00,3.5222,3.5222,3.51179,3.51972,5260000.0
2008-03-24 20:24:00,3.51875,3.52222,3.51539,3.52056,5640000.0
2008-03-24 20:25:00,3.51375,3.52147,3.51375,3.52147,4140000.0
2008-03-24 20:26:00,3.51786,3.52218,3.5135,3.51744,4880000.0
2008-03-24 20:27:00,3.5216,3.5216,3.51727,3.52058,4520000.0
2008-03-24 20:28:00,3.51905,3.5207,3.51053,3.52066,15040000.0
2008-03-24 20:29:00,3.51992,3.52044,3.51544,3.51861,7500000.0
2008-03-24 20:30:00,3.52438,3.52438,3.51226,3.51226,3380000.0
2008-03-24 20:31:00,3.52201,3.52488,3.51428,3.51897,10130000.0
2008-03-24 20:32:00,3.52154,3.52154,3.51416,3.51638,5630000.0
2008-03-24 20:33:00,3.52101,3.5255,3.51799,3.5255,5650000.0
2008-03-24 20:34:00,3.51623,3.52502,3.51263,3.52153,13920000.0
2008-03-24 20:35:00,3.51652,3.52164,3.51307,3.5207,7510000.0
2008-03-24 20:36:00,3.52251,3.52251,3.51785,3.51971,6760000.0
2008-03-24 20:37:00,3.51343,3.52555,3.51343,3.52248,5650000.0
2008-03-24 20:38:00,3.51819,3.52135,3.51224,3.51226,8630000.0
2008-03-24 20:39:00,3.52168,3.52168,3.51513,3.52132,8630000.0
2008-03-24 20:40:00,3.51797,3.52279,3.5175,3.51882,7130000.0
2008-03-24 20:41:00,3.5221,3.5223,3.5127,3.51682,7890000.0
2008-03-24 20:42:00,3.52291,3.52291,3.51354,3.51998,7130000.0
2008-03-24 20:43:00,3.51561,3.52068,3.51561,3.52066,4890000.0
2008-03-24 20:44:00,3.51335,3.52394,3.51335,3.52102,4900000.0
2008-03-24 20:45:00,3.52155,3.52499,3.51236,3.51236,9030000.0
2008-03-24 20:46:00,3.52123,3.52507,3.51629,3.52366,5640000.0
2008-03-24 20:47:00,3.51748,3.52201,3.51122,3.51244,6040000.0
2008-03-24 20:48:00,3.52067,3.52181,3.51586,3.51634,4130000.0
2008-03-24 20:49:00,3.52138,3.52138,3.5072,3.51996,11290000.0
2008-03-24 20:50:00,3.52122,3.52214,3.51272,3.51701,6760000.0
2008-03-24 20:51:00,3.52332,3.52456,3.51286,3.51365,4520000.0
2008-03-24 20:52:00,3.51824,3.52059,3.51582,3.52035,4510000.0
2008-03-24 20:53:00,3.52007,3.52084,3.51623,3.52067,3770000.0
2008-03-24 20:54:00,3.51907,3.52202,3.51208,3.51208,4880000.0
2008-03-24 20:55:00,3.52286,3.52536,3.51514,3.5236,5640000.0
2008-03-24 20:56:00,3.52181,3.52218,3.51726,3.52061,4890000.0
2008-03-24 20:57:00,3.52205,3.52205,3.51761,3.52202,5640000.0
2008-03-24 20:58:00,3.51756,3.52268,3.51311,3.51314,6010000.0
2008-03-24 20:59:00,3.52324,3.5239,3.51484,3.51795,6380000.0
2008-03-24 21:00:00,3.51592,3.52368,3.51311,3.52167,4510000.0
2008-03-24 21:01:00,3.52311,3.52323,3.51629,3.52157,5630000.0
2008-03-24 21:02:00,3.52212,3.52329,3.51334,3.51432,8260000.0
2008-03-24 21:03:00,3.51947,3.52292,3.51246,3.51323,4880000.0
2008-03-24 21:04:00,3.52249,3.52357,3.51759,3.51905,5260000.0
2008-03-24 21:05:00,3.52224,3.52411,3.51436,3.52332,9020000.0
2008-03-24 21:06:00,3.52098,3.52139,3.51409,3.51675,7510000.0
2008-03-24 21:07:00,3.51413,3.52486,3.51413,3.52401,7140000.0
2008-03-24 21:08:00,3.5167,3.52095,3.51172,3.51736,10500000.0
2008-03-24 21:09:00,3.52196,3.52414,3.51413,3.51775,6380000.0
2008-03-24 21:10:00,3.51811,3.52436,3.51551,3.52247,5640000.0
2008-03-24 21:11:00,3.52282,3.52282,3.51192,3.51214,10520000.0
2008-03-24 21:12:00,3.51365,3.52447,3.51333,3.51333,6780000.0
2008-03-24 21:13:00,3.52214,3.52214,3.51276,3.52191,4520000.0
2008-03-24 21:14:00,3.51815,3.52276,3.51184,3.51815,8630000.0
2008-03-24 21:15:00,3.52704,3.52704,3.51927,3.52259,5260000.0
2008-03-24 21:16:00,3.52058,3.52167,3.51113,3.52167,8260000.0
2008-03-24 21:17:00,3.52176,3.52178,3.51032,3.52178,5640000.0
2008-03-24 21:18:00,3.51714,3.52134,3.51142,3.51491,5640000.0
2008-03-24 21:19:00,3.51237,3.52143,3.51213,3.52003,6010000.0
2008-03-24 21:21:00,3.51176,3.51998,3.51084,3.51912,5660000.0
2008-03-24 21:22:00,3.52099,3.5223,3.51309,3.5223,7140000.0
2008-03-24 21:24:00,3.51981,3.52287,3.51466,3.52215,7170000.0
2008-03-24 21:26:00,3.52254,3.52373,3.51321,3.51321,8270000.0
2008-03-24 21:27:00,3.52245,3.52308,3.51486,3.5212,6000000.0
2008-03-24 21:28:00,3.51332,3.52299,3.51257,3.52172,4130000.0
2008-03-24 21:29:00,3.51908,3.52468,3.51458,3.52299,5270000.0
2008-03-24 21:30:00,3.52417,3.52909,3.51583,3.51855,12790000.0
2008-03-24 21:31:00,3.51898,3.52166,3.51125,3.52166,4140000.0
2008-03-24 21:32:00,3.52229,3.52229,3.51274,3.52151,3760000.0
2008-03-24 21:33:00,3.52284,3.52389,3.51656,3.52389,4880000.0
2008-03-24 21:34:00,3.52148,3.52515,3.51239,3.51271,10530000.0
2008-03-24 21:35:00,3.51836,3.52314,3.51406,3.52298,4880000.0
2008-03-24 21:40:00,3.5202,3.5227,3.51621,3.5221,5250000.0
2008-03-24 21:41:00,3.52171,3.52269,3.51587,3.51879,5260000.0
2008-03-24 21:43:00,3.52247,3.52271,3.51293,3.51703,2640000.0
2008-03-24 21:44:00,3.5204,3.5204,3.50775,3.51113,7510000.0
2008-03-24 21:45:00,3.52614,3.52614,3.51369,3.52184,3010000.0
2008-03-24 21:46:00,3.51934,3.52161,3.51213,3.51213,4510000.0
2008-03-24 21:47:00,3.51701,3.52273,3.51685,3.521,6010000.0
2008-03-24 21:48:00,3.51864,3.52467,3.51452,3.52154,4890000.0
2008-03-24 21:49:00,3.5168,3.52226,3.5168,3.52137,4880000.0
2008-03-24 21:50:00,3.51732,3.5217,3.51732,3.52084,3010000.0
2008-03-24 21:52:00,3.51796,3.52435,3.51579,3.51645,6770000.0
2008-03-24 21:53:00,3.52027,3.5257,3.51659,3.51937,6010000.0
2008-03-24 21:54:00,3.51372,3.52224,3.51372,3.52224,4500000.0
2008-03-24 21:55:00,3.52419,3.52637,3.52031,3.52083,3770000.0
2008-03-24 21:57:00,3.52437,3.52437,3.52323,3.52427,1880000.0
2008-03-24 21:58:00,3.52442,3.52466,3.51893,3.52333,6020000.0
2008-03-24 22:00:00,3.52629,3.53072,3.52132,3.52564,10900000.0
2008-03-24 22:02:00,3.52366,3.52366,3.51246,3.51322,7890000.0
2008-03-24 22:03:00,3.52005,3.52593,3.51942,3.52318,5270000.0
2008-03-24 22:04:00,3.51916,3.52353,3.51415,3.51968,6020000.0
2008-03-24 22:05:00,3.52486,3.5255,3.519,3.519,4140000.0
2008-03-24 22:06:00,3.51813,3.52269,3.51579,3.52185,4510000.0
2008-03-24 22:07:00,3.51333,3.52264,3.51274,3.52039,4890000.0
2008-03-24 22:08:00,3.52231,3.52231,3.51303,3.52226,7140000.0
2008-03-24 22:09:00,3.52126,3.52337,3.51372,3.51372,6010000.0
2008-03-24 22:10:00,3.51738,3.5225,3.51539,3.51539,3400000.0
2008-03-24 22:11:00,3.51251,3.5217,3.51251,3.51756,4880000.0
2008-03-24 22:12:00,3.51336,3.52194,3.51259,3.51553,3020000.0
2008-03-24 22:13:00,3.51797,3.52384,3.51298,3.51833,12790000.0
2008-03-24 22:14:00,3.51722,3.52336,3.51642,3.52286,7140000.0
2008-03-24 22:15:00,3.52514,3.52514,3.51171,3.51618,9040000.0
2008-03-24 22:16:00,3.51653,3.52042,3.51104,3.51213,4160000.0
2008-03-24 22:17:00,3.52313,3.52599,3.51528,3.51528,4520000.0
2008-03-24 22:18:00,3.52184,3.52525,3.51564,3.51799,4890000.0
2008-03-24 22:19:00,3.51145,3.52341,3.51145,3.5181,5260000.0
2008-03-24 22:20:00,3.52338,3.52473,3.51455,3.51455,4890000.0
2008-03-24 22:21:00,3.52276,3.52276,3.52196,3.52196,760000.0
2008-03-24 22:22:00,3.51979,3.52691,3.51561,3.51561,5640000.0
2008-03-24 22:24:00,3.52293,3.52428,3.51484,3.52306,6020000.0
2008-03-24 22:25:00,3.52493,3.52539,3.52023,3.52381,4150000.0
2008-03-24 22:26:00,3.52459,3.52761,3.51614,3.51614,6020000.0
2008-03-24 22:27:00,3.52278,3.52612,3.51977,3.52203,6030000.0
2008-03-24 22:28:00,3.52453,3.52784,3.51645,3.51645,5260000.0
2008-03-24 22:29:00,3.52058,3.52826,3.51924,3.5264,7140000.0
2008-03-24 22:30:00,3.52694,3.52694,3.51491,3.51491,4140000.0
2008-03-24 22:31:00,3.52328,3.52328,3.51435,3.51457,4890000.0
2008-03-24 22:32:00,3.52069,3.52284,3.51194,3.52284,3020000.0
2008-03-24 22:33:00,3.52307,3.52339,3.51435,3.51456,6010000.0
2008-03-24 22:34:00,3.51679,3.52397,3.51432,3.51677,7140000.0
2008-03-24 22:35:00,3.52149,3.525,3.51684,3.51684,3770000.0
2008-03-24 22:36:00,3.52351,3.52351,3.51247,3.52139,3400000.0
2008-03-24 22:37:00,3.52024,3.52474,3.51465,3.51465,7540000.0
2008-03-24 22:38:00,3.52003,3.52758,3.51637,3.51637,4520000.0
2008-03-24 22:39:00,3.51661,3.52313,3.51295,3.52284,10530000.0
2008-03-24 22:40:00,3.52322,3.52322,3.51594,3.52262,4140000.0
2008-03-24 22:41:00,3.51373,3.52256,3.51343,3.51398,7160000.0
2008-03-24 22:42:00,3.52329,3.52329,3.51259,3.52161,4130000.0
2008-03-24 22:43:00,3.52336,3.52445,3.51478,3.5235,6020000.0
2008-03-24 22:44:00,3.52199,3.52512,3.51533,3.51537,7160000.0
2008-03-24 22:45:00,3.52685,3.52685,3.51863,3.5229,5630000.0
2008-03-24 22:46:00,3.52065,3.52502,3.51503,3.51909,7510000.0
2008-03-24 22:47:00,3.51316,3.52604,3.51316,3.51564,5250000.0
2008-03-24 22:48:00,3.52438,3.52438,3.51618,3.5238,4880000.0
2008-03-24 22:49:00,3.52398,3.52764,3.51591,3.51591,4910000.0
2008-03-24 22:50:00,3.52154,3.52228,3.51211,3.51856,6030000.0
2008-03-24 22:52:00,3.51728,3.52269,3.51318,3.52184,5660000.0
2008-03-24 22:53:00,3.51844,3.52424,3.51394,3.52149,3390000.0
2008-03-24 22:54:00,3.5199,3.52524,3.51844,3.52524,4510000.0
2008-03-24 22:55:00,3.52568,3.52852,3.51782,3.52373,11290000.0
2008-03-24 22:56:00,3.51836,3.52412,3.51708,3.51846,4880000.0
2008-03-24 22:57:00,3.52094,3.52828,3.52001,3.52393,7530000.0
2008-03-24 22:58:00,3.52544,3.53151,3.51702,3.51702,7890000.0
2008-03-24 22:59:00,3.5227,3.52736,3.51648,3.51648,3760000.0
2008-03-24 23:00:00,3.52803,3.53011,3.52232,3.52531,7510000.0
2008-03-24 23:01:00,3.52321,3.52351,3.51388,3.51929,6770000.0
2008-03-24 23:02:00,3.52248,3.52525,3.52036,3.52036,4140000.0
2008-03-24 23:03:00,3.52372,3.52459,3.51532,3.52459,5260000.0
2008-03-24 23:05:00,3.52259,3.5275,3.52161,3.52537,3020000.0
2008-03-24 23:06:00,3.52347,3.52533,3.51559,3.5237,4880000.0
2008-03-24 23:07:00,3.52531,3.52587,3.51624,3.52557,4890000.0
2008-03-24 23:08:00,3.52034,3.52467,3.51583,3.51602,6420000.0
2008-03-24 23:09:00,3.52367,3.52503,3.51528,3.52247,7140000.0
2008-03-24 23:10:00,3.52428,3.52516,3.51526,3.52516,8640000.0
2008-03-24 23:11:00,3.52258,3.52532,3.52258,3.52531,5260000.0
2008-03-24 23:12:00,3.52013,3.52542,3.5184,3.52034,6410000.0
2008-03-24 23:13:00,3.52459,3.52459,3.51787,3.52427,4510000.0
2008-03-24 23:14:00,3.52524,3.52679,3.5212,3.5253,6400000.0
2008-03-24 23:15:00,3.52581,3.53166,3.52282,3.52282,6410000.0
2008-03-24 23:16:00,3.52454,3.52518,3.52013,3.52443,3390000.0
2008-03-24 23:17:00,3.52457,3.52742,3.51763,3.52521,4890000.0
2008-03-24 23:18:00,3.52165,3.52637,3.52021,3.52021,5270000.0
2008-03-24 23:19:00,3.52395,3.52395,3.51429,3.51491,4520000.0
2008-03-24 23:20:00,3.5245,3.5275,3.51741,3.52399,4890000.0
2008-03-24 23:21:00,3.52363,3.52363,3.5145,3.52354,6040000.0
2008-03-24 23:22:00,3.521,3.52568,3.51744,3.52446,4880000.0
2008-03-24 23:23:00,3.51998,3.5245,3.51365,3.51959,5640000.0
2008-03-24 23:24:00,3.52589,3.52902,3.51847,3.52623,7910000.0
2008-03-24 23:25:00,3.52182,3.52515,3.5193,3.5204,3770000.0
2008-03-24 23:26:00,3.52117,3.52596,3.5165,3.52186,3770000.0
2008-03-24 23:27:00,3.52052,3.52554,3.51722,3.52464,5260000.0
2008-03-24 23:28:00,3.52465,3.52465,3.51297,3.51297,7160000.0
2008-03-24 23:30:00,3.52675,3.52675,3.5154,3.51877,3750000.0
2008-03-24 23:31:00,3.5144,3.52307,3.51396,3.5143,5260000.0
2008-03-24 23:32:00,3.51578,3.52502,3.51578,3.52502,5270000.0
2008-03-24 23:33:00,3.52327,3.52389,3.51413,3.52241,4880000.0
2008-03-24 23:34:00,3.51947,3.52284,3.5172,3.52284,3770000.0
2008-03-24 23:35:00,3.51863,3.52311,3.51278,3.51404,6390000.0
2008-03-24 23:37:00,3.51428,3.52284,3.51428,3.51868,4880000.0
2008-03-24 23:39:00,3.52315,3.52594,3.51989,3.52472,6010000.0
2008-03-24 23:41:00,3.51417,3.52487,3.51417,3.52369,9390000.0
2008-03-24 23:45:00,3.52615,3.5306,3.51883,3.52026,6790000.0
2008-03-24 23:46:00,3.51831,3.52483,3.51831,3.52138,6030000.0
2008-03-24 23:47:00,3.52427,3.52432,3.51903,3.52051,4890000.0
2008-03-24 23:48:00,3.52167,3.5244,3.51447,3.52274,6000000.0
2008-03-24 23:49:00,3.51808,3.52346,3.51808,3.51864,2660000.0
2008-03-24 23:50:00,3.52036,3.52766,3.5177,3.52568,4140000.0
2008-03-24 23:51:00,3.51994,3.52699,3.51623,3.52008,8680000.0
2008-03-24 23:52:00,3.52209,3.52752,3.5151,3.5151,6760000.0
2008-03-24 23:53:00,3.519,3.52377,3.51652,3.51931,6020000.0
2008-03-24 23:54:00,3.52313,3.52346,3.51462,3.51462,5280000.0
2008-03-24 23:55:00,3.52221,3.52221,3.51725,3.51787,6400000.0
2008-03-24 23:56:00,3.51834,3.52347,3.51834,3.52342,6770000.0
2008-03-24 23:57:00,3.51341,3.52164,3.51324,3.52164,2640000.0
2008-03-24 23:58:00,3.51527,3.52458,3.51424,3.51424,7530000.0
2008-03-24 23:59:00,3.51845,3.52311,3.5136,3.52311,5640000.0
2008-03-25 00:00:00,3.51914,3.52392,3.51253,3.51419,4140000.0
2008-03-25 00:01:00,3.52322,3.52474,3.5192,3.5225,3770000.0
2008-03-25 00:02:00,3.52177,3.52177,3.50689,3.52144,10170000.0
2008-03-25 00:03:00,3.50917,3.51702,3.5042,3.5042,3010000.0
2008-03-25 00:04:00,3.52258,3.52409,3.51873,3.52332,3790000.0
2008-03-25 00:05:00,3.52447,3.52447,3.51818,3.52174,5630000.0
2008-03-25 00:06:00,3.5222,3.52367,3.51626,3.52209,4510000.0
2008-03-25 00:07:00,3.50568,3.51941,3.50568,3.51795,4920000.0
2008-03-25 00:08:00,3.51373,3.52406,3.51373,3.51884,3400000.0
2008-03-25 00:09:00,3.51421,3.52238,3.50923,3.5213,6410000.0
2008-03-25 00:10:00,3.51949,3.51949,3.50755,3.51713,4880000.0
2008-03-25 00:11:00,3.52359,3.52387,3.51407,3.52387,5270000.0
2008-03-25 00:12:00,3.51692,3.51781,3.50608,3.50608,7910000.0
2008-03-25 00:14:00,3.522,3.52314,3.51029,3.52106,4510000.0
2008-03-25 00:15:00,3.52595,3.52595,3.51294,3.5234,7530000.0
2008-03-25 00:16:00,3.52301,3.52301,3.50658,3.52144,5260000.0
2008-03-25 00:17:00,3.52277,3.52303,3.51193,3.52044,4150000.0
2008-03-25 00:18:00,3.52314,3.52493,3.51481,3.52422,7160000.0
2008-03-25 00:19:00,3.51913,3.52084,3.5085,3.52084,5660000.0
2008-03-25 00:20:00,3.52362,3.52362,3.50786,3.50786,4890000.0
2008-03-25 00:21:00,3.52332,3.52332,3.51318,3.51853,10150000.0
2008-03-25 00:22:00,3.52389,3.52389,3.50609,3.51799,7510000.0
2008-03-25 00:24:00,3.51633,3.51633,3.50109,3.50109,4520000.0
2008-03-25 00:25:00,3.52266,3.52266,3.51429,3.51429,3750000.0
2008-03-25 00:26:00,3.52006,3.52365,3.51058,3.52365,4140000.0
2008-03-25 00:27:00,3.51766,3.52517,3.51554,3.5238,9030000.0
2008-03-25 00:28:00,3.52217,3.52217,3.5123,3.51517,3030000.0
2008-03-25 00:29:00,3.5235,3.52557,3.51426,3.5147,7550000.0
2008-03-25 00:30:00,3.52204,3.52511,3.51456,3.5186,4900000.0
2008-03-25 00:31:00,3.52027,3.52364,3.50947,3.51534,4140000.0
2008-03-25 00:32:00,3.51442,3.52375,3.51442,3.5226,6400000.0
2008-03-25 00:33:00,3.51925,3.52481,3.51925,3.52414,3400000.0
2008-03-25 00:34:00,3.51896,3.51971,3.50952,3.51971,4130000.0
2008-03-25 00:35:00,3.52099,3.52432,3.5144,3.524,3020000.0
2008-03-25 00:36:00,3.52273,3.52439,3.5193,3.51955,4510000.0
2008-03-25 00:37:00,3.52001,3.52001,3.50769,3.51294,4900000.0
2008-03-25 00:38:00,3.52027,3.52027,3.52027,3.52027,380000.0
2008-03-25 00:39:00,3.52251,3.52423,3.51495,3.52423,6390000.0
2008-03-25 00:40:00,3.51448,3.52406,3.51448,3.52216,3770000.0
2008-03-25 00:41:00,3.51447,3.52144,3.50985,3.52142,6390000.0
2008-03-25 00:42:00,3.52348,3.52377,3.51918,3.52319,4510000.0
2008-03-25 00:43:00,3.51755,3.52315,3.5152,3.52274,6020000.0
2008-03-25 00:44:00,3.51846,3.52387,3.51431,3.52369,6780000.0
2008-03-25 00:45:00,3.52387,3.52616,3.5189,3.5189,4140000.0
2008-03-25 00:46:00,3.51855,3.52392,3.51455,3.51982,6010000.0
2008-03-25 00:47:00,3.52228,3.52457,3.51589,3.51892,4890000.0
2008-03-25 00:48:00,3.50879,3.52346,3.50879,3.52298,4520000.0
2008-03-25 00:49:00,3.52408,3.52428,3.51553,3.52313,7530000.0
2008-03-25 00:50:00,3.51944,3.52503,3.51857,3.52058,7510000.0
2008-03-25 00:51:00,3.52233,3.5242,3.5173,3.52013,5280000.0
2008-03-25 00:52:00,3.52401,3.52407,3.51953,3.51953,3020000.0
2008-03-25 00:53:00,3.52067,3.52594,3.51778,3.51778,4520000.0
2008-03-25 00:54:00,3.52253,3.52253,3.52253,3.52253,380000.0
2008-03-25 00:55:00,3.50478,3.50667,3.50068,3.50631,4900000.0
2008-03-25 00:56:00,3.51457,3.52683,3.51457,3.51559,6010000.0
2008-03-25 00:57:00,3.5209,3.52375,3.51445,3.51445,5640000.0
2008-03-25 00:58:00,3.52358,3.52447,3.51538,3.52297,4510000.0
2008-03-25 00:59:00,3.52392,3.52454,3.51897,3.5245,4510000.0
2008-03-25 01:00:00,3.52276,3.52276,3.49793,3.51628,8270000.0
2008-03-25 01:01:00,3.52352,3.52408,3.51591,3.52102,2650000.0
2008-03-25 01:02:00,3.52234,3.52389,3.51437,3.51437,4520000.0
2008-03-25 01:03:00,3.51602,3.52306,3.51317,3.52306,7530000.0
2008-03-25 01:04:00,3.52123,3.52402,3.52092,3.52236,6000000.0
2008-03-25 01:05:00,3.50831,3.52315,3.50831,3.52315,5640000.0
2008-03-25 01:06:00,3.52629,3.53388,3.52168,3.52168,4890000.0
2008-03-25 01:07:00,3.52368,3.52368,3.51614,3.5181,5640000.0
2008-03-25 01:08:00,3.51452,3.52391,3.51452,3.52391,4140000.0
2008-03-25 01:09:00,3.52285,3.52285,3.51341,3.51964,6760000.0
2008-03-25 01:10:00,3.51504,3.52337,3.51307,3.52337,6770000.0
2008-03-25 01:11:00,3.52386,3.52392,3.51935,3.51935,5260000.0
2008-03-25 01:12:00,3.52278,3.52507,3.51546,3.51546,6410000.0
2008-03-25 01:13:00,3.52176,3.52228,3.51057,3.51896,4510000.0
2008-03-25 01:14:00,3.52341,3.52341,3.51408,3.5145,7530000.0
2008-03-25 01:15:00,3.52278,3.52549,3.51563,3.51563,4890000.0
2008-03-25 01:16:00,3.51936,3.52307,3.50855,3.50855,4140000.0
2008-03-25 01:17:00,3.52212,3.52307,3.51288,3.52307,6760000.0
2008-03-25 01:18:00,3.52304,3.52387,3.51431,3.51431,6010000.0
2008-03-25 01:19:00,3.52468,3.5266,3.51635,3.51949,6400000.0
2008-03-25 01:20:00,3.51551,3.52603,3.51551,3.52387,3010000.0
2008-03-25 01:21:00,3.51833,3.52162,3.50601,3.51554,4510000.0
2008-03-25 01:22:00,3.51728,3.52359,3.51728,3.51984,3390000.0
2008-03-25 01:23:00,3.51801,3.52277,3.51352,3.52143,4510000.0
2008-03-25 01:24:00,3.51826,3.52091,3.5066,3.5066,6030000.0
2008-03-25 01:25:00,3.52326,3.52449,3.51466,3.51485,4520000.0
2008-03-25 01:26:00,3.51968,3.52439,3.51435,3.52271,3780000.0
2008-03-25 01:27:00,3.52217,3.52393,3.51866,3.5237,4880000.0
2008-03-25 01:28:00,3.51389,3.52316,3.51389,3.52128,4510000.0
2008-03-25 01:30:00,3.51846,3.5248,3.50807,3.51752,6770000.0
2008-03-25 01:31:00,3.52225,3.52266,3.51136,3.52266,6030000.0
2008-03-25 01:32:00,3.52212,3.52369,3.51217,3.51369,6770000.0
2008-03-25 01:33:00,3.52204,3.52204,3.50408,3.52059,5640000.0
2008-03-25 01:34:00,3.51998,3.52875,3.51596,3.52318,15800000.0
2008-03-25 01:35:00,3.52496,3.52496,3.51526,3.52416,3020000.0
2008-03-25 01:36:00,3.51804,3.52368,3.51772,3.52353,4140000.0
2008-03-25 01:37:00,3.51854,3.51964,3.5128,3.51895,5630000.0
2008-03-25 01:38:00,3.52357,3.52357,3.51226,3.5229,7160000.0
2008-03-25 01:39:00,3.5223,3.52383,3.51863,3.52374,4140000.0
2008-03-25 01:40:00,3.52022,3.52338,3.51988,3.52253,5270000.0
2008-03-25 01:41:00,3.51874,3.52464,3.51487,3.51487,7900000.0
2008-03-25 01:42:00,3.5174,3.5218,3.51129,3.5218,4520000.0
2008-03-25 01:43:00,3.51879,3.52343,3.51818,3.52236,5270000.0
2008-03-25 01:44:00,3.52355,3.52359,3.51466,3.51466,5640000.0
2008-03-25 01:45:00,3.5249,3.52938,3.52031,3.5237,5280000.0
2008-03-25 01:46:00,3.51698,3.52279,3.51698,3.5223,4510000.0
2008-03-25 01:47:00,3.52264,3.52264,3.51099,3.51747,11670000.0
2008-03-25 01:48:00,3.51812,3.52349,3.51599,3.52349,4140000.0
2008-03-25 01:49:00,3.52012,3.52012,3.50909,3.51545,3380000.0
2008-03-25 01:50:00,3.513,3.5215,3.51062,3.51704,4530000.0
2008-03-25 01:51:00,3.52262,3.52472,3.51927,3.52355,4530000.0
2008-03-25 01:52:00,3.51902,3.52445,3.51398,3.51398,4520000.0
2008-03-25 01:53:00,3.52404,3.52466,3.51447,3.52388,9770000.0
2008-03-25 01:54:00,3.52342,3.52342,3.51558,3.52226,4140000.0
2008-03-25 01:55:00,3.52291,3.52343,3.51806,3.52124,5270000.0
2008-03-25 01:56:00,3.52275,3.52452,3.5189,3.5189,4520000.0
2008-03-25 01:57:00,3.52404,3.5261,3.51507,3.51507,4150000.0
2008-03-25 01:58:00,3.51862,3.52398,3.51401,3.52398,3770000.0
2008-03-25 02:00:00,3.52708,3.52708,3.52014,3.52018,4140000.0
2008-03-25 02:01:00,3.51789,3.5236,3.51285,3.5236,3400000.0
2008-03-25 02:02:00,3.52393,3.52688,3.51525,3.51903,9790000.0
2008-03-25 02:03:00,3.52443,3.52443,3.51916,3.52269,4140000.0
2008-03-25 02:04:00,3.51967,3.52528,3.51695,3.52098,7130000.0
2008-03-25 02:05:00,3.51979,3.52377,3.51819,3.52237,4130000.0
2008-03-25 02:06:00,3.51854,3.52334,3.51628,3.51832,7910000.0
2008-03-25 02:07:00,3.51666,3.52567,3.51473,3.52352,9830000.0
2008-03-25 02:08:00,3.52398,3.52472,3.51486,3.519,7160000.0
2008-03-25 02:09:00,3.52288,3.52288,3.51404,3.51805,4520000.0
2008-03-25 02:10:00,3.52359,3.52546,3.51766,3.51766,2270000.0
2008-03-25 02:11:00,3.52012,3.52497,3.51567,3.52445,4520000.0
2008-03-25 02:12:00,3.51827,3.52264,3.51389,3.52225,5640000.0
2008-03-25 02:13:00,3.51971,3.52602,3.5165,3.51967,8650000.0
2008-03-25 02:14:00,3.51503,3.52325,3.51503,3.52094,2270000.0
2008-03-25 02:15:00,3.52674,3.52674,3.51496,3.51891,10160000.0
2008-03-25 02:16:00,3.51505,3.52208,3.51505,3.52001,4140000.0
2008-03-25 02:18:00,3.52401,3.52401,3.51756,3.52271,4520000.0
2008-03-25 02:19:00,3.52416,3.52521,3.52013,3.52074,5280000.0
2008-03-25 02:20:00,3.51972,3.52622,3.51714,3.5248,5260000.0
2008-03-25 02:21:00,3.52324,3.52324,3.5148,3.5148,3400000.0
2008-03-25 02:22:00,3.51917,3.52357,3.51917,3.52357,3390000.0
2008-03-25 02:23:00,3.51873,3.52517,3.51873,3.52328,3770000.0
2008-03-25 02:24:00,3.51892,3.52536,3.51892,3.52486,4900000.0
2008-03-25 02:25:00,3.51781,3.52433,3.51444,3.51444,4890000.0
2008-03-25 02:26:00,3.52142,3.52142,3.50983,3.52,4890000.0
2008-03-25 02:27:00,3.52309,3.52309,3.51677,3.51809,4510000.0
2008-03-25 02:28:00,3.51887,3.52347,3.51248,3.52178,8290000.0
2008-03-25 02:29:00,3.52105,3.52572,3.52099,3.52449,5660000.0
2008-03-25 02:30:00,3.52901,3.52901,3.5185,3.52161,3410000.0
2008-03-25 02:31:00,3.51983,3.52312,3.51317,3.52303,4150000.0
2008-03-25 02:33:00,3.51698,3.52369,3.51698,3.52307,6400000.0
2008-03-25 02:34:00,3.52232,3.52397,3.51946,3.52327,6030000.0
2008-03-25 02:35:00,3.52306,3.524,3.50703,3.51462,7520000.0
2008-03-25 02:37:00,3.52354,3.52359,3.51887,3.52303,5300000.0
2008-03-25 02:38:00,3.5199,3.52318,3.51011,3.52088,5660000.0
2008-03-25 02:39:00,3.52365,3.52395,3.51778,3.51997,3390000.0
2008-03-25 02:40:00,3.52166,3.52508,3.51727,3.5197,4900000.0
2008-03-25 02:41:00,3.51977,3.52532,3.51544,3.52298,6400000.0
2008-03-25 02:42:00,3.52017,3.52047,3.50684,3.51796,9410000.0
2008-03-25 02:44:00,3.52219,3.52219,3.51308,3.51308,2640000.0
2008-03-25 02:45:00,3.52254,3.52524,3.50744,3.51838,9020000.0
2008-03-25 02:46:00,3.52359,3.52359,3.52079,3.52236,3380000.0
2008-03-25 02:47:00,3.52145,3.52409,3.5188,3.5188,3750000.0
2008-03-25 02:48:00,3.5195,3.52015,3.51203,3.52015,3390000.0
2008-03-25 02:49:00,3.51816,3.52405,3.51816,3.51929,4520000.0
2008-03-25 02:50:00,3.51985,3.52584,3.51609,3.51928,9780000.0
2008-03-25 02:51:00,3.51546,3.52082,3.50625,3.51349,6400000.0
2008-03-25 02:52:00,3.52378,3.52378,3.51726,3.51726,5260000.0
2008-03-25 02:53:00,3.5231,3.5231,3.51362,3.51423,4140000.0
2008-03-25 02:54:00,3.51403,3.51968,3.51087,3.5173,5660000.0
2008-03-25 02:55:00,3.52387,3.52427,3.52266,3.52329,5630000.0
2008-03-25 02:56:00,3.51818,3.52599,3.51338,3.52052,5650000.0
2008-03-25 02:57:00,3.52493,3.52703,3.51905,3.52311,3770000.0
2008-03-25 02:58:00,3.51833,3.51833,3.50769,3.50769,3400000.0
2008-03-25 02:59:00,3.52285,3.52471,3.51915,3.51973,7150000.0
2008-03-25 03:00:00,3.52599,3.52831,3.51702,3.52436,4890000.0
2008-03-25 03:01:00,3.51422,3.52612,3.51422,3.52344,6390000.0
2008-03-25 03:02:00,3.5206,3.5206,3.50544,3.50544,3760000.0
2008-03-25 03:03:00,3.51775,3.52338,3.51603,3.51858,4900000.0
2008-03-25 03:04:00,3.52288,3.52363,3.52192,3.52236,4510000.0
2008-03-25 03:05:00,3.52264,3.5251,3.51781,3.51781,4510000.0
2008-03-25 03:06:00,3.51932,3.52508,3.51465,3.5245,4530000.0
2008-03-25 03:07:00,3.51984,3.52592,3.51601,3.51969,4130000.0
2008-03-25 03:08:00,3.5144,3.51766,3.50922,3.51766,4510000.0
2008-03-25 03:09:00,3.524,3.524,3.51855,3.51855,1500000.0
2008-03-25 03:10:00,3.52155,3.52464,3.515,3.51887,4890000.0
2008-03-25 03:11:00,3.52239,3.52375,3.51431,3.52285,3760000.0
2008-03-25 03:12:00,3.52217,3.52357,3.51393,3.52357,4510000.0
2008-03-25 03:13:00,3.52359,3.52359,3.51732,3.51799,3760000.0
2008-03-25 03:14:00,3.52322,3.52322,3.51687,3.51763,4510000.0
2008-03-25 03:15:00,3.51699,3.52752,3.51619,3.52479,7140000.0
2008-03-25 03:16:00,3.52464,3.52544,3.51564,3.51946,9030000.0
2008-03-25 03:17:00,3.52384,3.52384,3.51249,3.52166,4880000.0
2008-03-25 03:18:00,3.52391,3.52391,3.51566,3.52328,6020000.0
2008-03-25 03:19:00,3.51703,3.52553,3.51514,3.51919,4140000.0
2008-03-25 03:20:00,3.52056,3.52056,3.50653,3.51672,8650000.0
2008-03-25 03:21:00,3.5234,3.5234,3.51951,3.51951,1880000.0
2008-03-25 03:22:00,3.51998,3.52517,3.51256,3.52185,5260000.0
2008-03-25 03:23:00,3.52068,3.52425,3.51716,3.51716,3770000.0
2008-03-25 03:24:00,3.51966,3.52407,3.51855,3.51855,9400000.0
2008-03-25 03:25:00,3.52228,3.52266,3.51575,3.51711,6760000.0
2008-03-25 03:26:00,3.52174,3.52307,3.51345,3.51345,3770000.0
2008-03-25 03:27:00,3.51711,3.52357,3.51397,3.52077,6020000.0
2008-03-25 03:28:00,3.52254,3.52356,3.51653,3.51798,6010000.0
2008-03-25 03:29:00,3.51927,3.52731,3.51545,3.52008,8280000.0
2008-03-25 03:30:00,3.5246,3.5246,3.51671,3.51909,3770000.0
2008-03-25 03:31:00,3.51293,3.52348,3.51293,3.52348,5260000.0
2008-03-25 03:32:00,3.51757,3.52256,3.51661,3.52035,4890000.0
2008-03-25 03:33:00,3.52234,3.52384,3.51858,3.51858,4140000.0
2008-03-25 03:34:00,3.52277,3.52348,3.51353,3.51353,5270000.0
2008-03-25 03:35:00,3.52362,3.52497,3.51975,3.52269,5640000.0
2008-03-25 03:36:00,3.52254,3.52408,3.51859,3.51859,4890000.0
2008-03-25 03:37:00,3.5219,3.52366,3.51821,3.51892,5270000.0
2008-03-25 03:38:00,3.51905,3.52486,3.51539,3.52237,3770000.0
2008-03-25 03:39:00,3.51884,3.52359,3.51862,3.52201,3770000.0
2008-03-25 03:40:00,3.52075,3.5233,3.51204,3.5233,3770000.0
2008-03-25 03:41:00,3.51808,3.52218,3.51166,3.51166,5650000.0
2008-03-25 03:42:00,3.52109,3.52338,3.51291,3.52338,6030000.0
2008-03-25 03:43:00,3.51855,3.52403,3.51444,3.52165,7140000.0
2008-03-25 03:44:00,3.52284,3.52407,3.51767,3.52255,4140000.0
2008-03-25 03:45:00,3.5286,3.5286,3.51572,3.51917,7530000.0
2008-03-25 03:46:00,3.5233,3.52482,3.51914,3.52292,4890000.0
2008-03-25 03:47:00,3.51902,3.52459,3.51803,3.52412,3770000.0
2008-03-25 03:48:00,3.52216,3.52264,3.51474,3.51853,4510000.0
2008-03-25 03:49:00,3.51816,3.5237,3.51694,3.52225,4520000.0
2008-03-25 03:50:00,3.52335,3.52335,3.5136,3.52303,6770000.0
2008-03-25 03:51:00,3.52392,3.52399,3.51868,3.52399,4880000.0
2008-03-25 03:52:00,3.52356,3.52509,3.51904,3.51904,4510000.0
2008-03-25 03:53:00,3.51906,3.52346,3.51768,3.52346,3760000.0
2008-03-25 03:54:00,3.51622,3.52354,3.51622,3.51788,7130000.0
2008-03-25 03:55:00,3.52025,3.52405,3.51895,3.52016,3770000.0
2008-03-25 03:56:00,3.52279,3.52394,3.51872,3.52394,5270000.0
2008-03-25 03:57:00,3.51286,3.5209,3.51283,3.5209,6750000.0
2008-03-25 03:58:00,3.52428,3.52563,3.51551,3.51551,6400000.0
2008-03-25 03:59:00,3.51827,3.52365,3.51542,3.52222,5650000.0
2008-03-25 04:00:00,3.52844,3.52844,3.51812,3.51928,6400000.0
2008-03-25 04:01:00,3.52337,3.52411,3.51447,3.51447,7520000.0
2008-03-25 04:02:00,3.51734,3.52406,3.51706,3.52266,5260000.0
2008-03-25 04:03:00,3.51823,3.52352,3.51309,3.52314,4890000.0
2008-03-25 04:04:00,3.5175,3.52301,3.51259,3.52301,4890000.0
2008-03-25 04:05:00,3.51853,3.52373,3.51853,3.52221,5260000.0
2008-03-25 04:06:00,3.52231,3.52387,3.51579,3.52161,6390000.0
2008-03-25 04:07:00,3.52316,3.52383,3.51729,3.52375,5640000.0
2008-03-25 04:08:00,3.52201,3.52333,3.51819,3.52311,3030000.0
2008-03-25 04:09:00,3.52032,3.52118,3.51878,3.52118,4510000.0
2008-03-25 04:10:00,3.51407,3.52355,3.51368,3.51368,4530000.0
2008-03-25 04:11:00,3.51782,3.52312,3.51317,3.51835,6010000.0
2008-03-25 04:12:00,3.51887,3.52402,3.51472,3.52271,6020000.0
2008-03-25 04:13:00,3.51595,3.52421,3.51317,3.51972,5280000.0
2008-03-25 04:14:00,3.52097,3.52235,3.51691,3.51691,5280000.0
2008-03-25 04:15:00,3.52122,3.52321,3.51307,3.51841,7530000.0
2008-03-25 04:16:00,3.52301,3.52306,3.51213,3.52142,5640000.0
2008-03-25 04:17:00,3.52281,3.52281,3.51155,3.52224,9400000.0
2008-03-25 04:18:00,3.5221,3.5221,3.51316,3.51861,3780000.0
2008-03-25 04:19:00,3.51524,3.52359,3.51524,3.52314,4130000.0
2008-03-25 04:20:00,3.52211,3.52367,3.51406,3.51406,4520000.0
2008-03-25 04:21:00,3.52014,3.52177,3.51279,3.52156,6390000.0
2008-03-25 04:22:00,3.52278,3.52278,3.51397,3.5184,4520000.0
2008-03-25 04:23:00,3.52196,3.52257,3.5175,3.52176,4890000.0
2008-03-25 04:24:00,3.52127,3.5238,3.51861,3.52246,4890000.0
2008-03-25 04:25:00,3.52321,3.524,3.515,3.51845,5650000.0
2008-03-25 04:26:00,3.52307,3.52469,3.51887,3.51935,3400000.0
2008-03-25 04:27:00,3.52281,3.52373,3.51372,3.52096,4900000.0
2008-03-25 04:28:00,3.52452,3.52581,3.51586,3.52438,6750000.0
2008-03-25 04:29:00,3.52391,3.52426,3.51966,3.52311,4880000.0
2008-03-25 04:30:00,3.51878,3.53002,3.51858,3.51961,9790000.0
2008-03-25 04:31:00,3.52317,3.52503,3.51408,3.52328,4910000.0
2008-03-25 04:32:00,3.5164,3.52369,3.51345,3.52194,4880000.0
2008-03-25 04:33:00,3.52129,3.5219,3.51275,3.5219,4520000.0
2008-03-25 04:34:00,3.52109,3.52109,3.51211,3.51271,6770000.0
2008-03-25 04:35:00,3.51313,3.52353,3.51313,3.51804,7880000.0
2008-03-25 04:36:00,3.52009,3.52443,3.51492,3.51851,5260000.0
2008-03-25 04:37:00,3.5224,3.52377,3.51798,3.52307,3390000.0
2008-03-25 04:38:00,3.518,3.52234,3.5132,3.51376,6020000.0
2008-03-25 04:39:00,3.52259,3.52259,3.51418,3.51418,4880000.0
2008-03-25 04:40:00,3.52415,3.52558,3.51598,3.52353,5640000.0
2008-03-25 04:41:00,3.524,3.52732,3.51952,3.52427,9050000.0
2008-03-25 04:42:00,3.51688,3.52426,3.51525,3.51876,4880000.0
2008-03-25 04:43:00,3.52176,3.52384,3.51975,3.51975,3770000.0
2008-03-25 04:44:00,3.52244,3.52909,3.51571,3.52464,4890000.0
2008-03-25 04:45:00,3.52246,3.5256,3.51419,3.51483,9020000.0
2008-03-25 04:46:00,3.52229,3.52385,3.51454,3.52385,7140000.0
2008-03-25 04:47:00,3.51791,3.52728,3.51601,3.51901,6390000.0
2008-03-25 04:48:00,3.52042,3.52296,3.51762,3.51928,4140000.0
2008-03-25 04:49:00,3.519,3.52444,3.51327,3.51803,10940000.0
2008-03-25 04:50:00,3.52291,3.52291,3.51348,3.52249,4890000.0
2008-03-25 04:51:00,3.51784,3.52567,3.51274,3.52056,7150000.0
2008-03-25 04:52:00,3.51753,3.52447,3.51374,3.52058,5260000.0
2008-03-25 04:53:00,3.52316,3.52337,3.51809,3.52337,5640000.0
2008-03-25 04:54:00,3.52208,3.52208,3.51322,3.51322,5650000.0
2008-03-25 04:55:00,3.5222,3.52354,3.51819,3.52193,4510000.0
2008-03-25 04:56:00,3.51305,3.52165,3.51305,3.51678,3400000.0
2008-03-25 04:57:00,3.51319,3.52447,3.5126,3.51632,5650000.0
2008-03-25 04:58:00,3.51714,3.53093,3.51714,3.52024,4890000.0
2008-03-25 04:59:00,3.5181,3.52168,3.51617,3.51745,5640000.0
2008-03-25 05:00:00,3.522,3.52222,3.51766,3.52158,7530000.0
2008-03-25 05:01:00,3.52012,3.52157,3.5154,3.51723,6770000.0
2008-03-25 05:02:00,3.5205,3.52164,3.51155,3.52145,5270000.0
2008-03-25 05:03:00,3.51248,3.52185,3.51248,3.52137,4910000.0
2008-03-25 05:04:00,3.52059,3.52241,3.51651,3.5223,5260000.0
2008-03-25 05:05:00,3.52209,3.52209,3.51239,3.51972,3380000.0
2008-03-25 05:06:00,3.5229,3.52476,3.51425,3.52222,7520000.0
2008-03-25 05:07:00,3.51673,3.52147,3.51583,3.51686,5260000.0
2008-03-25 05:08:00,3.51804,3.52177,3.51227,3.51714,4880000.0
2008-03-25 05:09:00,3.51277,3.52218,3.51277,3.51696,3770000.0
2008-03-25 05:10:00,3.51952,3.52184,3.51251,3.51661,5280000.0
2008-03-25 05:11:00,3.51618,3.52398,3.51513,3.51885,4510000.0
2008-03-25 05:12:00,3.51723,3.52201,3.51288,3.51301,5640000.0
2008-03-25 05:13:00,3.51649,3.52204,3.51183,3.51782,5270000.0
2008-03-25 05:14:00,3.52058,3.52198,3.51571,3.52174,4510000.0
2008-03-25 05:15:00,3.52667,3.52667,3.51584,3.52068,9770000.0
2008-03-25 05:16:00,3.52575,3.52965,3.51891,3.51891,4890000.0
2008-03-25 05:17:00,3.51725,3.52481,3.51725,3.51903,5260000.0
2008-03-25 05:18:00,3.51326,3.5227,3.51326,3.51565,4890000.0
2008-03-25 05:19:00,3.52235,3.52235,3.51242,3.5187,6380000.0
2008-03-25 05:20:00,3.52197,3.52267,3.5129,3.52229,7520000.0
2008-03-25 05:21:00,3.52306,3.52385,3.51409,3.52245,7520000.0
2008-03-25 05:22:00,3.5176,3.52035,3.5083,3.52035,4890000.0
2008-03-25 05:23:00,3.51734,3.52891,3.51491,3.51796,11660000.0
2008-03-25 05:24:00,3.52194,3.5238,3.51449,3.52138,3770000.0
2008-03-25 05:25:00,3.51157,3.52059,3.51157,3.52059,5630000.0
2008-03-25 05:26:00,3.51289,3.5214,3.51272,3.52084,4520000.0
2008-03-25 05:27:00,3.52065,3.52183,3.51536,3.52068,5660000.0
2008-03-25 05:28:00,3.52068,3.5225,3.51735,3.5225,3770000.0
2008-03-25 05:29:00,3.51702,3.52245,3.51702,3.51799,4140000.0
2008-03-25 05:30:00,3.51799,3.53167,3.51584,3.52346,6020000.0
2008-03-25 05:31:00,3.52188,3.52188,3.5145,3.52049,5260000.0
2008-03-25 05:32:00,3.51731,3.52279,3.51731,3.52261,4520000.0
2008-03-25 05:33:00,3.51636,3.5218,3.51023,3.5218,7900000.0
2008-03-25 05:34:00,3.51369,3.52068,3.51094,3.52068,4510000.0
2008-03-25 05:35:00,3.523,3.52432,3.51449,3.51803,9410000.0
2008-03-25 05:36:00,3.51901,3.52228,3.5145,3.51904,4150000.0
2008-03-25 05:37:00,3.52214,3.52222,3.51145,3.52081,6030000.0
2008-03-25 05:39:00,3.52096,3.52096,3.50913,3.51413,9780000.0
2008-03-25 05:40:00,3.52076,3.52224,3.51789,3.51789,2640000.0
2008-03-25 05:41:00,3.51578,3.52252,3.51312,3.51717,7140000.0
2008-03-25 05:42:00,3.52186,3.52186,3.51144,3.52168,9760000.0
2008-03-25 05:43:00,3.51721,3.52227,3.51323,3.51706,11660000.0
2008-03-25 05:44:00,3.52146,3.52344,3.51365,3.51817,7510000.0
2008-03-25 05:45:00,3.52521,3.5322,3.51611,3.52435,10520000.0
2008-03-25 05:46:00,3.5208,3.52236,3.51277,3.51698,5640000.0
2008-03-25 05:48:00,3.52101,3.52247,3.5159,3.5159,3760000.0
2008-03-25 05:49:00,3.52291,3.52402,3.51411,3.51778,4890000.0
2008-03-25 05:50:00,3.51925,3.52225,3.51295,3.51977,7520000.0
2008-03-25 05:51:00,3.51639,3.52087,3.51395,3.51956,6760000.0
2008-03-25 05:52:00,3.51963,3.5244,3.51379,3.51902,6030000.0
2008-03-25 05:53:00,3.51902,3.52966,3.51852,3.52276,4140000.0
2008-03-25 05:54:00,3.51602,3.52316,3.51222,3.51376,7140000.0
2008-03-25 05:55:00,3.51645,3.52241,3.51216,3.52241,8280000.0
2008-03-25 05:56:00,3.5169,3.52397,3.5169,3.52318,5260000.0
2008-03-25 05:57:00,3.51734,3.52187,3.5167,3.52149,4140000.0
2008-03-25 05:58:00,3.52088,3.52936,3.52074,3.52074,6400000.0
2008-03-25 05:59:00,3.51764,3.52104,3.51023,3.51216,4510000.0
2008-03-25 06:00:00,3.52778,3.52778,3.51416,3.5223,9400000.0
2008-03-25 06:01:00,3.52283,3.52589,3.51417,3.52373,6010000.0
2008-03-25 06:02:00,3.52206,3.5222,3.51539,3.51539,10140000.0
2008-03-25 06:03:00,3.51537,3.52259,3.51537,3.52145,6760000.0
2008-03-25 06:04:00,3.52247,3.52355,3.51367,3.5229,7130000.0
2008-03-25 06:05:00,3.51972,3.52389,3.51778,3.52063,4520000.0
2008-03-25 06:06:00,3.52148,3.52263,3.52111,3.52111,2640000.0
2008-03-25 06:07:00,3.52567,3.53617,3.52387,3.52387,8650000.0
2008-03-25 06:08:00,3.52072,3.52257,3.51704,3.5219,6760000.0
2008-03-25 06:09:00,3.51749,3.52237,3.51749,3.52167,4140000.0
2008-03-25 06:10:00,3.51809,3.52616,3.51659,3.522,5650000.0
2008-03-25 06:11:00,3.52196,3.52205,3.51244,3.52171,4520000.0
2008-03-25 06:12:00,3.51338,3.52299,3.51336,3.52208,7520000.0
2008-03-25 06:13:00,3.52174,3.52183,3.51666,3.52124,6010000.0
2008-03-25 06:14:00,3.52093,3.5226,3.51307,3.51307,4520000.0
2008-03-25 06:15:00,3.52528,3.52528,3.51594,3.51766,8650000.0
2008-03-25 06:16:00,3.52207,3.52261,3.52101,3.52149,7500000.0
2008-03-25 06:17:00,3.51041,3.52261,3.51041,3.513,6020000.0
2008-03-25 06:18:00,3.52163,3.52205,3.51229,3.52073,5640000.0
2008-03-25 06:19:00,3.5203,3.52232,3.51258,3.52232,4510000.0
2008-03-25 06:20:00,3.52269,3.52269,3.51255,3.52217,5270000.0
2008-03-25 06:21:00,3.52182,3.52281,3.51303,3.52237,5260000.0
2008-03-25 06:22:00,3.52154,3.52162,3.51201,3.52057,7890000.0
2008-03-25 06:23:00,3.51367,3.52817,3.51367,3.51954,7530000.0
2008-03-25 06:24:00,3.52313,3.52461,3.51471,3.51802,6020000.0
2008-03-25 06:25:00,3.52217,3.52321,3.51679,3.52321,3770000.0
2008-03-25 06:26:00,3.51815,3.52299,3.51094,3.51612,6400000.0
2008-03-25 06:27:00,3.5128,3.52315,3.5128,3.51325,8630000.0
2008-03-25 06:28:00,3.51772,3.52305,3.51747,3.51747,3380000.0
2008-03-25 06:29:00,3.52041,3.5222,3.51638,3.52046,3770000.0
2008-03-25 06:30:00,3.51888,3.52455,3.51347,3.51347,6390000.0
2008-03-25 06:31:00,3.51863,3.52562,3.51484,3.51994,9780000.0
2008-03-25 06:32:00,3.52256,3.52278,3.51808,3.52278,3770000.0
2008-03-25 06:33:00,3.52109,3.52265,3.51554,3.52238,6400000.0
2008-03-25 06:34:00,3.5212,3.52494,3.51392,3.52364,9030000.0
2008-03-25 06:35:00,3.51746,3.52323,3.51282,3.51282,3770000.0
2008-03-25 06:36:00,3.52238,3.52238,3.51346,3.51792,5630000.0
2008-03-25 06:37:00,3.52674,3.53049,3.52036,3.5237,4520000.0
2008-03-25 06:38:00,3.51857,3.52148,3.51149,3.51727,6770000.0
2008-03-25 06:39:00,3.52334,3.52463,3.51883,3.51883,4890000.0
2008-03-25 06:40:00,3.52289,3.52289,3.518,3.52105,7140000.0
2008-03-25 06:41:00,3.5142,3.51981,3.5142,3.51925,4510000.0
2008-03-25 06:42:00,3.52002,3.52778,3.51618,3.52358,9390000.0
2008-03-25 06:43:00,3.51296,3.52302,3.51296,3.51761,4900000.0
2008-03-25 06:44:00,3.51921,3.52372,3.51419,3.51853,10150000.0
2008-03-25 06:45:00,3.52287,3.52541,3.51885,3.52274,6770000.0
2008-03-25 06:46:00,3.51648,3.5231,3.51648,3.51805,5260000.0
2008-03-25 06:47:00,3.51931,3.52385,3.51841,3.51841,4520000.0
2008-03-25 06:48:00,3.51658,3.52382,3.51658,3.52377,4510000.0
2008-03-25 06:49:00,3.52283,3.5241,3.51375,3.51873,3760000.0
2008-03-25 06:50:00,3.52199,3.52252,3.51525,3.51785,4890000.0
2008-03-25 06:51:00,3.51915,3.5268,3.51915,3.52424,11640000.0
2008-03-25 06:52:00,3.51817,3.52169,3.51742,3.51742,4510000.0
2008-03-25 06:53:00,3.51723,3.52225,3.51595,3.51739,5640000.0
2008-03-25 06:54:00,3.52402,3.52402,3.51405,3.52334,7140000.0
2008-03-25 06:55:00,3.5216,3.52293,3.51337,3.51779,4510000.0
2008-03-25 06:56:00,3.52372,3.52495,3.51953,3.52369,5640000.0
2008-03-25 06:57:00,3.52347,3.53328,3.52246,3.52478,7510000.0
2008-03-25 06:58:00,3.52336,3.52336,3.51869,3.5233,6030000.0
2008-03-25 06:59:00,3.52301,3.52382,3.51856,3.51905,5250000.0
2008-03-25 07:00:00,3.52583,3.52936,3.51816,3.51971,7500000.0
2008-03-25 07:01:00,3.51351,3.52223,3.51338,3.52223,4510000.0
2008-03-25 07:02:00,3.52047,3.52422,3.5145,3.5145,5640000.0
2008-03-25 07:03:00,3.5175,3.5226,3.51372,3.5163,5260000.0
2008-03-25 07:04:00,3.5218,3.5218,3.51125,3.5204,7150000.0
2008-03-25 07:05:00,3.5184,3.52554,3.51704,3.52466,5280000.0
2008-03-25 07:06:00,3.52328,3.52328,3.51365,3.51877,4900000.0
2008-03-25 07:07:00,3.51564,3.52288,3.51294,3.51771,8630000.0
2008-03-25 07:08:00,3.52326,3.52326,3.51573,3.51573,6000000.0
2008-03-25 07:09:00,3.52349,3.52558,3.51539,3.5237,6390000.0
2008-03-25 07:10:00,3.51907,3.52227,3.51293,3.51362,4510000.0
2008-03-25 07:11:00,3.52415,3.52415,3.51332,3.52326,3770000.0
2008-03-25 07:12:00,3.52394,3.52471,3.51522,3.5192,9390000.0
2008-03-25 07:13:00,3.5195,3.52491,3.51561,3.5239,5640000.0
2008-03-25 07:14:00,3.52104,3.52469,3.51553,3.52322,3760000.0
2008-03-25 07:15:00,3.52913,3.53186,3.5202,3.5202,5270000.0
2008-03-25 07:16:00,3.51394,3.52464,3.51394,3.51431,8280000.0
2008-03-25 07:17:00,3.52134,3.52134,3.51295,3.51913,4890000.0
2008-03-25 07:18:00,3.5184,3.5243,3.5184,3.5185,4510000.0
2008-03-25 07:19:00,3.52319,3.52432,3.51428,3.51889,4510000.0
2008-03-25 07:20:00,3.51896,3.52425,3.51381,3.51797,6390000.0
2008-03-25 07:21:00,3.52322,3.52343,3.51579,3.52062,4880000.0
2008-03-25 07:22:00,3.52254,3.5233,3.51439,3.52298,5660000.0
2008-03-25 07:23:00,3.52347,3.5235,3.51834,3.5235,6390000.0
2008-03-25 07:24:00,3.51558,3.52555,3.51444,3.51465,5630000.0
2008-03-25 07:25:00,3.51931,3.5255,3.5152,3.52238,6410000.0
2008-03-25 07:26:00,3.5229,3.52521,3.51466,3.52468,5640000.0
2008-03-25 07:27:00,3.51663,3.52355,3.51423,3.51423,4140000.0
2008-03-25 07:28:00,3.52355,3.52518,3.51525,3.51969,5640000.0
2008-03-25 07:29:00,3.52335,3.52335,3.51391,3.5175,4880000.0
2008-03-25 07:30:00,3.525,3.52723,3.51663,3.52414,7900000.0
2008-03-25 07:31:00,3.52486,3.53258,3.52232,3.52471,5260000.0
2008-03-25 07:32:00,3.51682,3.52375,3.51682,3.51823,4510000.0
2008-03-25 07:33:00,3.52279,3.52427,3.51384,3.51384,4510000.0
2008-03-25 07:34:00,3.51909,3.52569,3.51737,3.51979,5640000.0
2008-03-25 07:35:00,3.519,3.5248,3.519,3.52387,3400000.0
2008-03-25 07:36:00,3.51677,3.52291,3.51347,3.52291,6770000.0
2008-03-25 07:37:00,3.51417,3.52497,3.51417,3.52373,8640000.0
2008-03-25 07:38:00,3.51981,3.5243,3.51429,3.52395,16560000.0
2008-03-25 07:39:00,3.52364,3.52364,3.51369,3.52357,4510000.0
2008-03-25 07:40:00,3.52183,3.52595,3.5128,3.52458,4900000.0
2008-03-25 07:41:00,3.52009,3.52518,3.51574,3.5249,8640000.0
2008-03-25 07:42:00,3.51826,3.52348,3.51359,3.52348,4900000.0
2008-03-25 07:43:00,3.51638,3.52298,3.51638,3.51798,7140000.0
2008-03-25 07:44:00,3.52377,3.52407,3.51412,3.51412,6010000.0
2008-03-25 07:45:00,3.52738,3.52738,3.51386,3.51839,9780000.0
2008-03-25 07:46:00,3.52393,3.52393,3.51747,3.52175,4880000.0
2008-03-25 07:47:00,3.52291,3.52661,3.51601,3.52415,7510000.0
2008-03-25 07:48:00,3.51914,3.52378,3.51661,3.52022,4140000.0
2008-03-25 07:49:00,3.52229,3.52242,3.51266,3.5169,6390000.0
2008-03-25 07:50:00,3.52367,3.52367,3.51718,3.52314,5260000.0
2008-03-25 07:51:00,3.52476,3.53332,3.52226,3.52513,8270000.0
2008-03-25 07:52:00,3.51812,3.52313,3.51359,3.52313,6010000.0
2008-03-25 07:53:00,3.51788,3.5214,3.51328,3.5164,4150000.0
2008-03-25 07:54:00,3.52354,3.52389,3.51605,3.51605,4890000.0
2008-03-25 07:55:00,3.51906,3.5232,3.51531,3.52113,4890000.0
2008-03-25 07:56:00,3.51845,3.52406,3.51835,3.52353,7890000.0
2008-03-25 07:57:00,3.52255,3.52599,3.51577,3.52599,6770000.0
2008-03-25 07:58:00,3.52176,3.52338,3.51628,3.51628,4130000.0
2008-03-25 07:59:00,3.51937,3.52377,3.51299,3.51875,14650000.0
2008-03-25 08:00:00,3.53453,3.53453,3.51945,3.52429,5260000.0
2008-03-25 08:01:00,3.51438,3.52334,3.51126,3.52334,9410000.0
2008-03-25 08:02:00,3.52064,3.52404,3.51434,3.52205,9770000.0
2008-03-25 08:03:00,3.52283,3.52383,3.51674,3.52383,4520000.0
2008-03-25 08:04:00,3.52246,3.52435,3.51478,3.51902,7140000.0
2008-03-25 08:05:00,3.51475,3.52386,3.51475,3.52111,6020000.0
2008-03-25 08:06:00,3.51747,3.53088,3.51747,3.52042,6030000.0
2008-03-25 08:07:00,3.5244,3.52512,3.51451,3.5232,6010000.0
2008-03-25 08:08:00,3.51883,3.52397,3.51443,3.52273,7140000.0
2008-03-25 08:09:00,3.52158,3.52386,3.5184,3.5209,6020000.0
2008-03-25 08:10:00,3.52248,3.52252,3.51785,3.51869,5260000.0
2008-03-25 08:11:00,3.52297,3.52395,3.51694,3.52297,9040000.0
2008-03-25 08:12:00,3.5235,3.5235,3.51314,3.52346,7140000.0
2008-03-25 08:13:00,3.52424,3.52599,3.51537,3.51537,8640000.0
2008-03-25 08:14:00,3.52504,3.52598,3.51468,3.51468,15780000.0
2008-03-25 08:15:00,3.52969,3.52969,3.51791,3.5188,7140000.0
2008-03-25 08:16:00,3.52291,3.52428,3.51897,3.52399,4880000.0
2008-03-25 08:17:00,3.51523,3.52264,3.51523,3.51964,4890000.0
2008-03-25 08:18:00,3.51699,3.52424,3.51694,3.52414,5650000.0
2008-03-25 08:19:00,3.52427,3.52714,3.5157,3.52071,6020000.0
2008-03-25 08:20:00,3.51325,3.52206,3.51229,3.51762,5260000.0
2008-03-25 08:21:00,3.52508,3.52681,3.51605,3.51956,7900000.0
2008-03-25 08:22:00,3.51502,3.52943,3.51502,3.5209,6770000.0
2008-03-25 08:23:00,3.51773,3.52285,3.51317,3.5218,4880000.0
2008-03-25 08:24:00,3.51419,3.52394,3.51419,3.51868,4140000.0
2008-03-25 08:25:00,3.51774,3.53261,3.51655,3.51655,7150000.0
2008-03-25 08:26:00,3.52033,3.52033,3.5172,3.51725,4510000.0
2008-03-25 08:27:00,3.52128,3.52317,3.51686,3.52317,6770000.0
2008-03-25 08:28:00,3.51902,3.52218,3.50936,3.51211,7880000.0
2008-03-25 08:29:00,3.52261,3.52261,3.51117,3.51738,9780000.0
2008-03-25 08:30:00,3.51848,3.52898,3.51848,3.52354,6770000.0
2008-03-25 08:31:00,3.52242,3.52382,3.51814,3.52012,4890000.0
2008-03-25 08:32:00,3.51723,3.52324,3.5155,3.52324,3400000.0
2008-03-25 08:33:00,3.52382,3.52408,3.51197,3.51685,5260000.0
2008-03-25 08:34:00,3.52165,3.52219,3.51554,3.51795,4530000.0
2008-03-25 08:35:00,3.5223,3.52484,3.51774,3.52361,6380000.0
2008-03-25 08:36:00,3.52249,3.52249,3.51332,3.51745,6770000.0
2008-03-25 08:37:00,3.52118,3.52281,3.51139,3.5212,6770000.0
2008-03-25 08:38:00,3.52628,3.52882,3.51894,3.52217,7130000.0
2008-03-25 08:39:00,3.52594,3.53009,3.52064,3.52301,10530000.0
2008-03-25 08:40:00,3.52273,3.52837,3.5187,3.52311,5650000.0
2008-03-25 08:41:00,3.51899,3.53049,3.51899,3.52724,4520000.0
2008-03-25 08:42:00,3.52327,3.52531,3.5199,3.52531,6020000.0
2008-03-25 08:43:00,3.51638,3.52626,3.51488,3.52169,7150000.0
2008-03-25 08:44:00,3.52398,3.52756,3.51558,3.52433,4900000.0
2008-03-25 08:45:00,3.52408,3.52693,3.51637,3.52575,11280000.0
2008-03-25 08:46:00,3.5234,3.52548,3.5202,3.52517,5260000.0
2008-03-25 08:47:00,3.52739,3.5294,3.51892,3.52715,8650000.0
2008-03-25 08:48:00,3.51883,3.52287,3.51458,3.52039,6760000.0
2008-03-25 08:49:00,3.52696,3.53579,3.52696,3.52828,4130000.0
2008-03-25 08:50:00,3.52762,3.53105,3.51696,3.5197,9040000.0
2008-03-25 08:51:00,3.52367,3.52367,3.5159,3.52227,6000000.0
2008-03-25 08:52:00,3.52226,3.5249,3.51813,3.51813,4880000.0
2008-03-25 08:53:00,3.52461,3.52691,3.51746,3.52213,11290000.0
2008-03-25 08:54:00,3.5182,3.523,3.51303,3.51346,4140000.0
2008-03-25 08:55:00,3.52416,3.52684,3.5184,3.52145,5640000.0
2008-03-25 08:56:00,3.52772,3.52772,3.51583,3.52418,4140000.0
2008-03-25 08:57:00,3.52524,3.52619,3.52068,3.5223,7880000.0
2008-03-25 08:58:00,3.52042,3.52635,3.51587,3.52338,5260000.0
2008-03-25 08:59:00,3.52429,3.52623,3.51607,3.52536,9030000.0
2008-03-25 09:00:00,3.52013,3.52925,3.5175,3.51828,6390000.0
2008-03-25 09:01:00,3.52174,3.52561,3.51406,3.52044,7150000.0
2008-03-25 09:02:00,3.51816,3.52382,3.51422,3.523,5250000.0
2008-03-25 09:03:00,3.52163,3.52276,3.51647,3.51784,5260000.0
2008-03-25 09:04:00,3.51904,3.52444,3.51461,3.52354,4890000.0
2008-03-25 09:05:00,3.52057,3.52342,3.51669,3.5216,9020000.0
2008-03-25 09:06:00,3.51362,3.52464,3.51362,3.51976,7530000.0
2008-03-25 09:07:00,3.52434,3.53389,3.51945,3.51945,7140000.0
2008-03-25 09:08:00,3.5186,3.51908,3.5136,3.51762,4140000.0
2008-03-25 09:09:00,3.51878,3.52459,3.51497,3.51917,7890000.0
2008-03-25 09:10:00,3.52163,3.5233,3.51291,3.51291,5640000.0
2008-03-25 09:11:00,3.52179,3.52415,3.51769,3.51769,6390000.0
2008-03-25 09:12:00,3.52244,3.52527,3.51395,3.521,5270000.0
2008-03-25 09:13:00,3.52436,3.5284,3.51689,3.52012,6030000.0
2008-03-25 09:14:00,3.52186,3.52186,3.51254,3.51825,6400000.0
2008-03-25 09:15:00,3.5275,3.5275,3.51479,3.52289,4140000.0
2008-03-25 09:16:00,3.52033,3.52436,3.51892,3.52305,5250000.0
2008-03-25 09:17:00,3.51746,3.52383,3.51509,3.52048,8260000.0
2008-03-25 09:18:00,3.52584,3.52584,3.51787,3.52138,4890000.0
2008-03-25 09:19:00,3.52229,3.52346,3.51671,3.51671,4520000.0
2008-03-25 09:20:00,3.52397,3.52681,3.51627,3.5237,7140000.0
2008-03-25 09:21:00,3.52184,3.52625,3.51785,3.518,10520000.0
2008-03-25 09:22:00,3.52407,3.52736,3.51468,3.51653,11640000.0
2008-03-25 09:23:00,3.52323,3.52323,3.51305,3.5172,4890000.0
2008-03-25 09:24:00,3.52204,3.52204,3.51517,3.51517,9020000.0
2008-03-25 09:25:00,3.52246,3.52641,3.51406,3.51406,6010000.0
2008-03-25 09:26:00,3.52604,3.52708,3.51624,3.52011,6400000.0
2008-03-25 09:27:00,3.51497,3.52476,3.51497,3.52445,5630000.0
2008-03-25 09:28:00,3.52323,3.53176,3.51989,3.51989,4520000.0
2008-03-25 09:29:00,3.52402,3.52445,3.51727,3.52436,7140000.0
2008-03-25 09:30:00,3.52758,3.52758,3.51745,3.52472,5660000.0
2008-03-25 09:31:00,3.52265,3.5231,3.51775,3.5231,4880000.0
2008-03-25 09:32:00,3.52551,3.52622,3.51764,3.51764,4880000.0
2008-03-25 09:33:00,3.51957,3.52808,3.51764,3.52673,9030000.0
2008-03-25 09:34:00,3.51905,3.52799,3.51763,3.52026,6400000.0
2008-03-25 09:35:00,3.52669,3.52669,3.5138,3.52036,15420000.0
2008-03-25 09:36:00,3.52197,3.52824,3.52155,3.52701,4140000.0
2008-03-25 09:37:00,3.52823,3.52976,3.51924,3.52643,6390000.0
2008-03-25 09:38:00,3.52222,3.52841,3.51532,3.5224,11650000.0
2008-03-25 09:39:00,3.5197,3.52774,3.5197,3.52367,4880000.0
2008-03-25 09:40:00,3.52346,3.52675,3.51684,3.52154,7130000.0
2008-03-25 09:41:00,3.51737,3.52771,3.51649,3.52624,7880000.0
2008-03-25 09:42:00,3.52744,3.52752,3.5241,3.52421,4510000.0
2008-03-25 09:43:00,3.52652,3.53113,3.52083,3.52083,7910000.0
2008-03-25 09:44:00,3.52691,3.52918,3.51785,3.52176,8260000.0
2008-03-25 09:45:00,3.53215,3.53215,3.51952,3.52763,12000000.0
2008-03-25 09:46:00,3.5253,3.52958,3.52208,3.52815,4510000.0
2008-03-25 09:47:00,3.52474,3.5274,3.51765,3.5274,11640000.0
2008-03-25 09:48:00,3.52324,3.53098,3.52292,3.53098,4510000.0
2008-03-25 09:49:00,3.52886,3.53157,3.52148,3.52678,10910000.0
2008-03-25 09:50:00,3.52908,3.53021,3.52448,3.53021,4880000.0
2008-03-25 09:51:00,3.52737,3.52737,3.51858,3.52264,7510000.0
2008-03-25 09:52:00,3.52562,3.52807,3.51653,3.52643,4890000.0
2008-03-25 09:53:00,3.52384,3.52971,3.51948,3.52302,6770000.0
2008-03-25 09:54:00,3.52702,3.53075,3.51879,3.52643,9030000.0
2008-03-25 09:55:00,3.52326,3.531,3.51953,3.52532,9400000.0
2008-03-25 09:56:00,3.51819,3.52852,3.51819,3.52756,5260000.0
2008-03-25 09:57:00,3.52853,3.53387,3.522,3.52773,11260000.0
2008-03-25 09:58:00,3.52284,3.52847,3.52149,3.52149,4880000.0
2008-03-25 09:59:00,3.52636,3.53072,3.52067,3.52783,13170000.0
2008-03-25 10:00:00,3.53003,3.53283,3.51982,3.52657,12390000.0
2008-03-25 10:01:00,3.52738,3.52946,3.52051,3.5282,6800000.0
2008-03-25 10:02:00,3.52521,3.52954,3.5205,3.52449,9390000.0
2008-03-25 10:03:00,3.52493,3.53214,3.52263,3.52982,5650000.0
2008-03-25 10:04:00,3.53093,3.53214,3.5222,3.52813,8640000.0
2008-03-25 10:05:00,3.53126,3.53135,3.5211,3.5289,6020000.0
2008-03-25 10:06:00,3.52132,3.53101,3.52132,3.5291,7510000.0
2008-03-25 10:07:00,3.52908,3.53089,3.52516,3.53051,6390000.0
2008-03-25 10:08:00,3.52459,3.52808,3.51812,3.51956,7520000.0
2008-03-25 10:09:00,3.52889,3.52889,3.51888,3.52504,7510000.0
2008-03-25 10:10:00,3.52713,3.52949,3.52355,3.52779,4140000.0
2008-03-25 10:11:00,3.52194,3.52854,3.52099,3.52854,4510000.0
2008-03-25 10:12:00,3.52857,3.52893,3.52393,3.52393,8630000.0
2008-03-25 10:13:00,3.52836,3.52848,3.51984,3.52316,4520000.0
2008-03-25 10:14:00,3.52761,3.52761,3.51865,3.52299,8270000.0
2008-03-25 10:15:00,3.52444,3.53041,3.52092,3.52822,4510000.0
2008-03-25 10:16:00,3.52596,3.53156,3.52039,3.52401,14650000.0
2008-03-25 10:17:00,3.52121,3.52546,3.51234,3.51344,11650000.0
2008-03-25 10:18:00,3.52535,3.52839,3.51651,3.51651,6010000.0
2008-03-25 10:19:00,3.5236,3.52712,3.51485,3.52282,10520000.0
2008-03-25 10:20:00,3.52423,3.52963,3.5199,3.52712,8270000.0
2008-03-25 10:21:00,3.5285,3.53437,3.51822,3.52361,12060000.0
2008-03-25 10:22:00,3.52315,3.52956,3.51967,3.51967,6760000.0
2008-03-25 10:23:00,3.52665,3.5271,3.51757,3.5212,6400000.0
2008-03-25 10:24:00,3.523,3.52614,3.51717,3.52614,9020000.0
2008-03-25 10:25:00,3.51982,3.52487,3.51597,3.52487,3770000.0
2008-03-25 10:26:00,3.52849,3.53095,3.519,3.52546,12390000.0
2008-03-25 10:27:00,3.52595,3.52595,3.51561,3.52328,6770000.0
2008-03-25 10:28:00,3.52537,3.52543,3.51501,3.52543,7510000.0
2008-03-25 10:29:00,3.51591,3.5244,3.51493,3.5244,6750000.0
2008-03-25 10:30:00,3.528,3.528,3.51517,3.52467,6780000.0
2008-03-25 10:31:00,3.52407,3.52526,3.51569,3.51739,7140000.0
2008-03-25 10:32:00,3.52184,3.5266,3.51882,3.52641,7530000.0
2008-03-25 10:33:00,3.52583,3.52605,3.51853,3.52553,6750000.0
2008-03-25 10:34:00,3.51563,3.52494,3.51345,3.51905,7520000.0
2008-03-25 10:35:00,3.52438,3.52448,3.51673,3.5196,9780000.0
2008-03-25 10:36:00,3.52657,3.52657,3.51943,3.52582,5260000.0
2008-03-25 10:37:00,3.52657,3.52798,3.51608,3.52149,12400000.0
2008-03-25 10:38:00,3.52174,3.5256,3.5144,3.52433,6020000.0
2008-03-25 10:39:00,3.52511,3.52706,3.51804,3.52586,5250000.0
2008-03-25 10:40:00,3.52466,3.52612,3.51732,3.51732,5630000.0
2008-03-25 10:41:00,3.51684,3.52712,3.51664,3.52599,4140000.0
2008-03-25 10:42:00,3.52061,3.5275,3.52061,3.52587,5270000.0
2008-03-25 10:43:00,3.52452,3.52541,3.51627,3.5185,7510000.0
2008-03-25 10:44:00,3.52289,3.52598,3.51687,3.52598,12390000.0
2008-03-25 10:45:00,3.52268,3.52998,3.51941,3.52247,11650000.0
2008-03-25 10:46:00,3.52431,3.52716,3.52196,3.52627,4890000.0
2008-03-25 10:47:00,3.52265,3.5256,3.51837,3.52558,5270000.0
2008-03-25 10:48:00,3.52528,3.52628,3.51646,3.5202,6020000.0
2008-03-25 10:49:00,3.52445,3.53058,3.51949,3.52703,4890000.0
2008-03-25 10:50:00,3.52362,3.52789,3.51489,3.52539,7900000.0
2008-03-25 10:51:00,3.52376,3.52376,3.51396,3.51885,6010000.0
2008-03-25 10:52:00,3.5197,3.52444,3.51724,3.52409,9010000.0
2008-03-25 10:53:00,3.51557,3.52386,3.51378,3.52386,6770000.0
2008-03-25 10:54:00,3.52051,3.52586,3.51961,3.52036,5630000.0
2008-03-25 10:55:00,3.51943,3.52506,3.51528,3.5212,6010000.0
2008-03-25 10:56:00,3.52012,3.52603,3.51734,3.52096,4880000.0
2008-03-25 10:57:00,3.52537,3.52537,3.51874,3.52016,5640000.0
2008-03-25 10:58:00,3.52177,3.52488,3.51543,3.5246,6770000.0
2008-03-25 10:59:00,3.51607,3.52605,3.51607,3.52523,7520000.0
2008-03-25 11:00:00,3.52499,3.52694,3.51624,3.52613,10520000.0
2008-03-25 11:01:00,3.52449,3.52498,3.5183,3.52006,6020000.0
2008-03-25 11:02:00,3.51506,3.52506,3.51506,3.52224,4510000.0
2008-03-25 11:03:00,3.5157,3.52404,3.51454,3.52029,5640000.0
2008-03-25 11:04:00,3.52413,3.52749,3.5175,3.52732,4890000.0
2008-03-25 11:05:00,3.52231,3.52557,3.51686,3.51686,6760000.0
2008-03-25 11:06:00,3.52029,3.52623,3.52029,3.52359,6000000.0
2008-03-25 11:07:00,3.52479,3.52566,3.51662,3.51689,6770000.0
2008-03-25 11:08:00,3.52409,3.52541,3.51602,3.52346,6030000.0
2008-03-25 11:09:00,3.52577,3.52685,3.521,3.52685,4510000.0
2008-03-25 11:10:00,3.52248,3.52591,3.51604,3.52104,7520000.0
2008-03-25 11:11:00,3.52213,3.52545,3.51562,3.51562,5250000.0
2008-03-25 11:12:00,3.51929,3.52222,3.51725,3.52106,7510000.0
2008-03-25 11:13:00,3.52559,3.52559,3.5166,3.5166,6770000.0
2008-03-25 11:14:00,3.52014,3.52397,3.51492,3.52307,7500000.0
2008-03-25 11:15:00,3.5272,3.5272,3.51525,3.52184,5260000.0
2008-03-25 11:16:00,3.52366,3.52672,3.52366,3.5253,4890000.0
2008-03-25 11:17:00,3.52043,3.52615,3.51638,3.52615,7130000.0
2008-03-25 11:18:00,3.5208,3.52588,3.51592,3.52116,6390000.0
2008-03-25 11:19:00,3.52038,3.52579,3.52038,3.521,6020000.0
2008-03-25 11:20:00,3.52132,3.52393,3.51399,3.52287,6760000.0
2008-03-25 11:21:00,3.52547,3.52547,3.51473,3.51996,10890000.0
2008-03-25 11:22:00,3.5211,3.52616,3.51567,3.52577,5270000.0
2008-03-25 11:23:00,3.52042,3.52653,3.51958,3.52647,4880000.0
2008-03-25 11:24:00,3.51635,3.52744,3.51609,3.52533,12780000.0
2008-03-25 11:25:00,3.52375,3.52723,3.51797,3.52572,4890000.0
2008-03-25 11:26:00,3.52508,3.52508,3.51603,3.52453,4150000.0
2008-03-25 11:27:00,3.52091,3.52544,3.51802,3.52467,5260000.0
2008-03-25 11:28:00,3.52347,3.52497,3.51601,3.51991,9790000.0
2008-03-25 11:29:00,3.52233,3.52513,3.51548,3.51548,7900000.0
2008-03-25 11:30:00,3.52223,3.52537,3.51965,3.52537,3780000.0
2008-03-25 11:31:00,3.52302,3.52358,3.51589,3.52358,6030000.0
2008-03-25 11:32:00,3.52289,3.52302,3.5107,3.51867,11650000.0
2008-03-25 11:33:00,3.5233,3.52456,3.51298,3.52456,4890000.0
2008-03-25 11:34:00,3.52474,3.52494,3.51902,3.5241,4880000.0
2008-03-25 11:35:00,3.52353,3.52353,3.51557,3.52063,6030000.0
2008-03-25 11:36:00,3.52556,3.52556,3.52143,3.52399,6390000.0
2008-03-25 11:37:00,3.52441,3.52441,3.51528,3.52317,4890000.0
2008-03-25 11:38:00,3.52567,3.52567,3.51732,3.51952,5640000.0
2008-03-25 11:39:00,3.52256,3.5233,3.51602,3.5206,6390000.0
2008-03-25 11:40:00,3.52577,3.52577,3.52213,3.52502,5270000.0
2008-03-25 11:41:00,3.51902,3.52635,3.51583,3.52587,7910000.0
2008-03-25 11:42:00,3.52573,3.52597,3.51969,3.52157,4880000.0
2008-03-25 11:43:00,3.52573,3.52646,3.51333,3.52482,5260000.0
2008-03-25 11:44:00,3.52465,3.52466,3.51706,3.52341,4510000.0
2008-03-25 11:45:00,3.52383,3.52383,3.5115,3.52296,4880000.0
2008-03-25 11:46:00,3.52047,3.52602,3.51638,3.52096,4890000.0
2008-03-25 11:47:00,3.52321,3.52382,3.51493,3.51758,7520000.0
2008-03-25 11:48:00,3.52319,3.52403,3.51956,3.52051,4880000.0
2008-03-25 11:49:00,3.52536,3.52536,3.51353,3.52497,12020000.0
2008-03-25 11:50:00,3.51853,3.52564,3.51853,3.52039,6770000.0
2008-03-25 11:51:00,3.52339,3.52352,3.51393,3.5173,7130000.0
2008-03-25 11:52:00,3.52497,3.52497,3.51729,3.52306,4510000.0
2008-03-25 11:53:00,3.51919,3.52421,3.5146,3.51974,9760000.0
2008-03-25 11:54:00,3.52338,3.52338,3.5151,3.5151,6380000.0
2008-03-25 11:55:00,3.52383,3.52422,3.51462,3.52022,6010000.0
2008-03-25 11:56:00,3.51955,3.52315,3.51816,3.5188,4150000.0
2008-03-25 11:57:00,3.52035,3.52369,3.51864,3.51885,5260000.0
2008-03-25 11:58:00,3.515,3.52312,3.50881,3.51909,9020000.0
2008-03-25 11:59:00,3.52183,3.52334,3.51655,3.52334,4520000.0
2008-03-25 12:00:00,3.52429,3.52429,3.51701,3.5199,10890000.0
2008-03-25 12:01:00,3.52173,3.52489,3.51994,3.5227,6770000.0
2008-03-25 12:02:00,3.51113,3.52204,3.51113,3.52204,4510000.0
2008-03-25 12:03:00,3.5235,3.52422,3.51742,3.52422,4890000.0
2008-03-25 12:04:00,3.52335,3.52504,3.51724,3.5244,4880000.0
2008-03-25 12:05:00,3.51856,3.52524,3.51786,3.52189,6770000.0
2008-03-25 12:06:00,3.51551,3.52637,3.51551,3.52197,7140000.0
2008-03-25 12:07:00,3.52462,3.52508,3.51772,3.52145,6380000.0
2008-03-25 12:08:00,3.52094,3.52625,3.51857,3.52042,6030000.0
2008-03-25 12:09:00,3.52406,3.5249,3.52022,3.52408,4140000.0
2008-03-25 12:10:00,3.52035,3.52319,3.51486,3.52076,4880000.0
2008-03-25 12:11:00,3.5209,3.52531,3.51893,3.5224,6020000.0
2008-03-25 12:12:00,3.52068,3.52241,3.5131,3.5131,6020000.0
2008-03-25 12:13:00,3.52267,3.52729,3.51709,3.52729,4890000.0
2008-03-25 12:14:00,3.52525,3.52525,3.51375,3.52149,3770000.0
2008-03-25 12:15:00,3.5255,3.5255,3.51196,3.52277,7510000.0
2008-03-25 12:16:00,3.52405,3.52544,3.51641,3.51641,4140000.0
2008-03-25 12:17:00,3.51925,3.52485,3.51925,3.51977,4150000.0
2008-03-25 12:18:00,3.52401,3.52401,3.51095,3.5203,6790000.0
2008-03-25 12:19:00,3.52417,3.52492,3.51478,3.52443,5650000.0
2008-03-25 12:20:00,3.52503,3.52559,3.52024,3.52024,5260000.0
2008-03-25 12:21:00,3.52491,3.52491,3.51452,3.51951,6020000.0
2008-03-25 12:22:00,3.51631,3.52567,3.51631,3.52473,4520000.0
2008-03-25 12:23:00,3.52112,3.52459,3.51375,3.52459,6020000.0
2008-03-25 12:24:00,3.51857,3.52555,3.51857,3.51984,6400000.0
2008-03-25 12:25:00,3.51885,3.52173,3.51447,3.51919,7140000.0
2008-03-25 12:26:00,3.52553,3.52553,3.51723,3.52489,3770000.0
2008-03-25 12:27:00,3.52375,3.52375,3.51576,3.52299,4140000.0
2008-03-25 12:28:00,3.51929,3.52517,3.51554,3.5224,8260000.0
2008-03-25 12:29:00,3.52011,3.52557,3.51872,3.52557,9010000.0
2008-03-25 12:30:00,3.5209,3.52717,3.5209,3.52295,6010000.0
2008-03-25 12:31:00,3.52195,3.52458,3.51923,3.52108,3770000.0
2008-03-25 12:32:00,3.52333,3.52873,3.51646,3.5216,10150000.0
2008-03-25 12:33:00,3.52621,3.52621,3.51281,3.52373,6760000.0
2008-03-25 12:34:00,3.52011,3.52609,3.52011,3.52609,4510000.0
2008-03-25 12:35:00,3.52304,3.52587,3.51402,3.51956,6400000.0
2008-03-25 12:36:00,3.52694,3.52694,3.51628,3.52442,7140000.0
2008-03-25 12:37:00,3.52588,3.52588,3.51912,3.52185,4140000.0
2008-03-25 12:38:00,3.52077,3.52398,3.51099,3.51655,8640000.0
2008-03-25 12:39:00,3.52205,3.52685,3.51651,3.52315,5260000.0
2008-03-25 12:40:00,3.5171,3.52493,3.5171,3.51871,3400000.0
2008-03-25 12:41:00,3.52565,3.52642,3.51568,3.52527,7130000.0
2008-03-25 12:42:00,3.5221,3.52558,3.51453,3.52558,9390000.0
2008-03-25 12:43:00,3.52488,3.52529,3.51571,3.52003,5260000.0
2008-03-25 12:44:00,3.51834,3.52416,3.51834,3.52042,5250000.0
2008-03-25 12:45:00,3.52349,3.52386,3.51257,3.52333,13900000.0
2008-03-25 12:46:00,3.51768,3.52308,3.51202,3.52308,4510000.0
2008-03-25 12:47:00,3.52555,3.52555,3.52025,3.52049,4890000.0
2008-03-25 12:48:00,3.52105,3.5233,3.5148,3.5148,5260000.0
2008-03-25 12:49:00,3.52463,3.52463,3.51378,3.52431,6770000.0
2008-03-25 12:50:00,3.52425,3.52558,3.51437,3.52558,5650000.0
2008-03-25 12:51:00,3.51989,3.5253,3.51932,3.52472,4890000.0
2008-03-25 12:52:00,3.52529,3.52529,3.516,3.52157,5630000.0
2008-03-25 12:53:00,3.52566,3.52619,3.51576,3.52083,7520000.0
2008-03-25 12:54:00,3.52474,3.52474,3.5155,3.51801,5260000.0
2008-03-25 12:55:00,3.52413,3.52541,3.51591,3.52497,9020000.0
2008-03-25 12:56:00,3.51745,3.52497,3.51509,3.52497,6020000.0
2008-03-25 12:57:00,3.52453,3.52504,3.51538,3.51998,7510000.0
2008-03-25 12:58:00,3.52494,3.52494,3.51727,3.5241,7150000.0
2008-03-25 12:59:00,3.52069,3.52397,3.51771,3.52006,10140000.0
2008-03-25 13:00:00,3.51813,3.52629,3.51493,3.52346,12390000.0
2008-03-25 13:01:00,3.51679,3.5287,3.51599,3.51761,6010000.0
2008-03-25 13:02:00,3.52508,3.52508,3.51361,3.51962,7500000.0
2008-03-25 13:03:00,3.51465,3.52274,3.51334,3.5151,6010000.0
2008-03-25 13:04:00,3.52307,3.52513,3.51426,3.52513,6390000.0
2008-03-25 13:05:00,3.52248,3.52248,3.51372,3.51757,4530000.0
2008-03-25 13:06:00,3.51961,3.52526,3.51961,3.52167,5640000.0
2008-03-25 13:07:00,3.51586,3.52547,3.51586,3.52547,4520000.0
2008-03-25 13:08:00,3.51897,3.525,3.51897,3.51986,5260000.0
2008-03-25 13:09:00,3.52543,3.52619,3.51996,3.51996,8650000.0
2008-03-25 13:10:00,3.52345,3.52375,3.5167,3.52375,5650000.0
2008-03-25 13:11:00,3.52252,3.52304,3.51517,3.52304,4520000.0
2008-03-25 13:12:00,3.52311,3.52442,3.51391,3.51771,6770000.0
2008-03-25 13:13:00,3.51896,3.52367,3.51353,3.51698,5640000.0
2008-03-25 13:14:00,3.52434,3.52434,3.51128,3.52222,6780000.0
2008-03-25 13:15:00,3.52307,3.52549,3.51383,3.52355,7900000.0
2008-03-25 13:16:00,3.52335,3.52335,3.5153,3.52159,5280000.0
2008-03-25 13:17:00,3.52025,3.52401,3.51294,3.5231,7140000.0
2008-03-25 13:18:00,3.52365,3.52541,3.51527,3.51916,4140000.0
2008-03-25 13:19:00,3.5229,3.5229,3.51724,3.51943,4140000.0
2008-03-25 13:20:00,3.52299,3.52299,3.51551,3.51824,5260000.0
2008-03-25 13:21:00,3.52282,3.52282,3.51502,3.52171,6390000.0
2008-03-25 13:22:00,3.5182,3.52357,3.5182,3.52,4890000.0
2008-03-25 13:23:00,3.52073,3.52154,3.51657,3.51993,5250000.0
2008-03-25 13:24:00,3.52316,3.52316,3.51252,3.52206,5630000.0
2008-03-25 13:25:00,3.52312,3.52312,3.51833,3.51833,4880000.0
2008-03-25 13:26:00,3.52281,3.5238,3.51679,3.51978,7510000.0
2008-03-25 13:27:00,3.52244,3.52244,3.50889,3.51061,9010000.0
2008-03-25 13:28:00,3.51837,3.5254,3.51837,3.52249,6020000.0
2008-03-25 13:29:00,3.521,3.52358,3.51587,3.52181,7900000.0
2008-03-25 13:30:00,3.52292,3.52292,3.5152,3.52088,4510000.0
2008-03-25 13:31:00,3.51925,3.52189,3.51666,3.51733,6410000.0
2008-03-25 13:32:00,3.51397,3.52279,3.5118,3.52279,5640000.0
2008-03-25 13:33:00,3.51528,3.52182,3.51528,3.51733,5260000.0
2008-03-25 13:34:00,3.51416,3.52012,3.51,3.51921,10160000.0
2008-03-25 13:35:00,3.5201,3.52129,3.50875,3.51681,7540000.0
2008-03-25 13:36:00,3.51838,3.52174,3.51701,3.51701,7510000.0
2008-03-25 13:37:00,3.51921,3.52392,3.51334,3.51968,6030000.0
2008-03-25 13:38:00,3.52235,3.52235,3.51399,3.51787,5270000.0
2008-03-25 13:39:00,3.51293,3.52168,3.51293,3.51442,4880000.0
2008-03-25 13:40:00,3.51852,3.52322,3.51713,3.52322,5260000.0
2008-03-25 13:41:00,3.52059,3.52191,3.51375,3.51882,5270000.0
2008-03-25 13:42:00,3.52181,3.52181,3.51221,3.52094,4530000.0
2008-03-25 13:43:00,3.52293,3.52308,3.51318,3.52308,6760000.0
2008-03-25 13:44:00,3.52029,3.52199,3.51634,3.52131,10130000.0
2008-03-25 13:45:00,3.52129,3.52328,3.51317,3.52283,3400000.0
2008-03-25 13:46:00,3.52376,3.52382,3.51238,3.51877,6390000.0
2008-03-25 13:47:00,3.52218,3.52503,3.51365,3.51904,7130000.0
2008-03-25 13:48:00,3.5192,3.52354,3.5129,3.51806,7140000.0
2008-03-25 13:49:00,3.51832,3.52127,3.50854,3.52127,5280000.0
2008-03-25 13:50:00,3.51849,3.52211,3.51396,3.5185,5270000.0
2008-03-25 13:51:00,3.52264,3.52275,3.51314,3.51357,5260000.0
2008-03-25 13:52:00,3.52295,3.52295,3.51125,3.52179,6390000.0
2008-03-25 13:53:00,3.5185,3.52461,3.51159,3.52058,9020000.0
2008-03-25 13:54:00,3.5214,3.52234,3.51194,3.51734,4520000.0
2008-03-25 13:55:00,3.51255,3.52273,3.51155,3.52273,4510000.0
2008-03-25 13:56:00,3.52113,3.52308,3.5116,3.52308,11650000.0
2008-03-25 13:57:00,3.51987,3.52489,3.51469,3.51978,5650000.0
2008-03-25 13:58:00,3.52405,3.52405,3.51301,3.51731,4140000.0
2008-03-25 13:59:00,3.51912,3.52417,3.51461,3.52269,11280000.0
2008-03-25 14:00:00,3.52191,3.52349,3.51635,3.51893,7140000.0
2008-03-25 14:01:00,3.52414,3.52414,3.5156,3.51652,5630000.0
2008-03-25 14:02:00,3.51828,3.52349,3.5141,3.51971,6020000.0
2008-03-25 14:03:00,3.52437,3.52437,3.51425,3.5224,3770000.0
2008-03-25 14:04:00,3.5243,3.52653,3.51811,3.52491,7130000.0
2008-03-25 14:05:00,3.51372,3.52192,3.50837,3.51715,14650000.0
2008-03-25 14:06:00,3.51624,3.5222,3.50921,3.51677,9020000.0
2008-03-25 14:07:00,3.51544,3.52241,3.51544,3.51727,6380000.0
2008-03-25 14:08:00,3.51921,3.52297,3.51667,3.52297,4510000.0
2008-03-25 14:09:00,3.52106,3.52156,3.5107,3.5131,7140000.0
2008-03-25 14:10:00,3.52125,3.52125,3.51499,3.51566,5630000.0
2008-03-25 14:11:00,3.52096,3.52437,3.51339,3.5166,4900000.0
2008-03-25 14:12:00,3.5153,3.52182,3.51428,3.52076,4890000.0
2008-03-25 14:13:00,3.51212,3.52023,3.50863,3.51448,8660000.0
2008-03-25 14:14:00,3.51809,3.52302,3.51385,3.52108,7140000.0
2008-03-25 14:15:00,3.5174,3.52222,3.51048,3.52213,9390000.0
2008-03-25 14:16:00,3.52205,3.52205,3.51087,3.517,6010000.0
2008-03-25 14:17:00,3.52136,3.52256,3.51176,3.51917,6010000.0
2008-03-25 14:18:00,3.52222,3.52258,3.51267,3.52258,5640000.0
2008-03-25 14:19:00,3.5201,3.52243,3.51225,3.51285,7520000.0
2008-03-25 14:20:00,3.51634,3.52355,3.51524,3.52355,4510000.0
2008-03-25 14:21:00,3.51817,3.52264,3.51817,3.52264,4140000.0
2008-03-25 14:22:00,3.5222,3.5222,3.51021,3.52146,7140000.0
2008-03-25 14:23:00,3.52244,3.52244,3.51093,3.51701,6760000.0
2008-03-25 14:24:00,3.52002,3.52108,3.50857,3.51954,4150000.0
2008-03-25 14:25:00,3.51705,3.52159,3.51404,3.52079,7510000.0
2008-03-25 14:26:00,3.51672,3.52115,3.511,3.51608,10160000.0
2008-03-25 14:27:00,3.52199,3.52303,3.51695,3.52303,5630000.0
2008-03-25 14:28:00,3.52278,3.52278,3.51737,3.51802,4510000.0
2008-03-25 14:29:00,3.52072,3.52199,3.51755,3.51755,7510000.0
2008-03-25 14:30:00,3.52306,3.52331,3.51681,3.52213,4140000.0
2008-03-25 14:31:00,3.52351,3.52351,3.51528,3.51908,7510000.0
2008-03-25 14:32:00,3.52004,3.52419,3.51866,3.5234,5640000.0
2008-03-25 14:33:00,3.52267,3.52274,3.51648,3.52252,5260000.0
2008-03-25 14:34:00,3.5236,3.5236,3.51317,3.52197,6010000.0
2008-03-25 14:35:00,3.52268,3.52268,3.51218,3.51599,4880000.0
2008-03-25 14:36:00,3.52021,3.5229,3.51529,3.51529,6020000.0
2008-03-25 14:37:00,3.51946,3.52312,3.51423,3.52312,5270000.0
2008-03-25 14:38:00,3.52243,3.52365,3.51331,3.52176,7880000.0
2008-03-25 14:39:00,3.51848,3.52013,3.51289,3.52013,4890000.0
2008-03-25 14:40:00,3.52219,3.52668,3.51399,3.51399,7140000.0
2008-03-25 14:41:00,3.52315,3.52315,3.51122,3.52041,6390000.0
2008-03-25 14:42:00,3.52334,3.52334,3.51386,3.51797,6020000.0
2008-03-25 14:43:00,3.51906,3.52234,3.51318,3.51828,4890000.0
2008-03-25 14:44:00,3.51805,3.52304,3.51805,3.51853,6770000.0
2008-03-25 14:45:00,3.51952,3.52514,3.51464,3.52091,8270000.0
2008-03-25 14:46:00,3.52313,3.52313,3.51372,3.52257,6390000.0
2008-03-25 14:47:00,3.51872,3.52259,3.51299,3.52259,8260000.0
2008-03-25 14:48:00,3.52437,3.52437,3.51332,3.52031,4510000.0
2008-03-25 14:49:00,3.52265,3.52358,3.51642,3.52358,4880000.0
2008-03-25 14:50:00,3.52276,3.52276,3.51021,3.51582,13890000.0
2008-03-25 14:51:00,3.52315,3.52557,3.51998,3.52363,5260000.0
2008-03-25 14:52:00,3.51471,3.52338,3.51471,3.52065,4510000.0
2008-03-25 14:53:00,3.52102,3.52396,3.51423,3.52066,5640000.0
2008-03-25 14:54:00,3.52346,3.52346,3.51211,3.51831,5630000.0
2008-03-25 14:55:00,3.5196,3.52319,3.5127,3.52319,4890000.0
2008-03-25 14:56:00,3.5257,3.5257,3.51357,3.52074,7520000.0
2008-03-25 14:57:00,3.52216,3.52419,3.51402,3.51944,6010000.0
2008-03-25 14:58:00,3.52532,3.52563,3.51406,3.52214,7890000.0
2008-03-25 14:59:00,3.52531,3.52577,3.51854,3.52566,7890000.0
2008-03-25 15:00:00,3.52424,3.52561,3.5123,3.52561,5260000.0
2008-03-25 15:01:00,3.51626,3.52582,3.51626,3.52252,7150000.0
2008-03-25 15:02:00,3.5264,3.5286,3.51835,3.51835,9400000.0
2008-03-25 15:03:00,3.52198,3.52654,3.51884,3.52204,5270000.0
2008-03-25 15:04:00,3.52478,3.52516,3.52268,3.52275,5250000.0
2008-03-25 15:05:00,3.52712,3.52712,3.51538,3.52498,5640000.0
2008-03-25 15:06:00,3.52688,3.52688,3.51494,3.52592,6010000.0
2008-03-25 15:07:00,3.52725,3.52737,3.51968,3.52635,4150000.0
2008-03-25 15:08:00,3.5253,3.52736,3.52026,3.52736,5260000.0
2008-03-25 15:09:00,3.52345,3.52726,3.51667,3.52726,4880000.0
2008-03-25 15:10:00,3.51735,3.52377,3.51307,3.52004,4140000.0
2008-03-25 15:11:00,3.52185,3.52726,3.51706,3.51706,5260000.0
2008-03-25 15:12:00,3.52256,3.52737,3.5186,3.52737,4510000.0
2008-03-25 15:13:00,3.52589,3.52702,3.51603,3.52609,5260000.0
2008-03-25 15:14:00,3.52176,3.52676,3.51688,3.52586,5260000.0
2008-03-25 15:15:00,3.52759,3.5284,3.51814,3.52132,4140000.0
2008-03-25 15:16:00,3.52325,3.52542,3.5203,3.52452,5640000.0
2008-03-25 15:17:00,3.52654,3.52654,3.51552,3.5207,7160000.0
2008-03-25 15:18:00,3.52408,3.5274,3.51685,3.52229,6750000.0
2008-03-25 15:19:00,3.52589,3.52589,3.51666,3.51666,5630000.0
2008-03-25 15:20:00,3.52262,3.5253,3.51505,3.51505,6400000.0
2008-03-25 15:21:00,3.52475,3.52512,3.51976,3.52182,4890000.0
2008-03-25 15:22:00,3.52569,3.52683,3.51621,3.52333,6770000.0
2008-03-25 15:23:00,3.52346,3.52632,3.51588,3.525,4880000.0
2008-03-25 15:24:00,3.52519,3.52605,3.52028,3.52136,4890000.0
2008-03-25 15:25:00,3.52499,3.52499,3.51785,3.51872,5250000.0
2008-03-25 15:26:00,3.52466,3.52512,3.51306,3.51939,5630000.0
2008-03-25 15:27:00,3.52144,3.52301,3.51393,3.51393,6760000.0
2008-03-25 15:28:00,3.52665,3.52665,3.52051,3.52091,6390000.0
2008-03-25 15:29:00,3.52588,3.5262,3.51747,3.5262,17660000.0
2008-03-25 15:30:00,3.52647,3.52647,3.51992,3.52469,4890000.0
2008-03-25 15:31:00,3.52529,3.5258,3.51871,3.5258,4520000.0
2008-03-25 15:32:00,3.52613,3.52613,3.51554,3.52329,5630000.0
2008-03-25 15:33:00,3.51573,3.5247,3.51401,3.52116,9010000.0
2008-03-25 15:34:00,3.52282,3.52597,3.51665,3.52586,9030000.0
2008-03-25 15:35:00,3.5263,3.52906,3.51705,3.52181,8640000.0
2008-03-25 15:36:00,3.51964,3.52556,3.51737,3.52036,5630000.0
2008-03-25 15:37:00,3.52676,3.52676,3.52113,3.52113,4890000.0
2008-03-25 15:38:00,3.52246,3.52811,3.52246,3.5256,6760000.0
2008-03-25 15:39:00,3.52281,3.52764,3.5225,3.52654,5260000.0
2008-03-25 15:40:00,3.51839,3.52644,3.51607,3.52644,4140000.0
2008-03-25 15:41:00,3.52391,3.52544,3.52139,3.52534,4900000.0
2008-03-25 15:42:00,3.51719,3.52915,3.51719,3.52661,4510000.0
2008-03-25 15:43:00,3.5211,3.52586,3.51911,3.51968,4140000.0
2008-03-25 15:44:00,3.52666,3.52666,3.51923,3.52619,10140000.0
2008-03-25 15:45:00,3.52599,3.52599,3.5115,3.5256,6020000.0
2008-03-25 15:46:00,3.52116,3.5244,3.51949,3.52439,4510000.0
2008-03-25 15:47:00,3.52044,3.52704,3.51943,3.5262,6390000.0
2008-03-25 15:48:00,3.51484,3.52628,3.51484,3.52522,4510000.0
2008-03-25 15:49:00,3.52018,3.52501,3.52005,3.52501,4510000.0
2008-03-25 15:50:00,3.52506,3.52506,3.51403,3.52068,5260000.0
2008-03-25 15:51:00,3.52351,3.52351,3.51321,3.5203,4510000.0
2008-03-25 15:52:00,3.51998,3.52452,3.51391,3.51585,4150000.0
2008-03-25 15:53:00,3.51693,3.52432,3.51562,3.52008,4510000.0
2008-03-25 15:54:00,3.52035,3.52662,3.52035,3.52649,5630000.0
2008-03-25 15:55:00,3.5236,3.52535,3.51784,3.52535,6010000.0
2008-03-25 15:56:00,3.52483,3.52483,3.51857,3.51988,4510000.0
2008-03-25 15:57:00,3.52615,3.52865,3.51553,3.52568,8250000.0
2008-03-25 15:58:00,3.52201,3.52456,3.51582,3.52086,6770000.0
2008-03-25 15:59:00,3.52558,3.52558,3.52032,3.52032,4510000.0
2008-03-25 16:00:00,3.5255,3.52653,3.51913,3.52376,8640000.0
2008-03-25 16:01:00,3.52053,3.52633,3.51838,3.52246,6010000.0
2008-03-25 16:02:00,3.52198,3.52523,3.51622,3.51626,6010000.0
2008-03-25 16:03:00,3.52127,3.52636,3.51851,3.52173,4510000.0
2008-03-25 16:04:00,3.52218,3.52524,3.51377,3.5198,5260000.0
2008-03-25 16:05:00,3.52053,3.52555,3.51634,3.52398,7140000.0
2008-03-25 16:06:00,3.51756,3.52909,3.51756,3.52312,7140000.0
2008-03-25 16:07:00,3.52678,3.5268,3.51825,3.52489,4510000.0
2008-03-25 16:08:00,3.5219,3.52687,3.52126,3.52687,5260000.0
2008-03-25 16:09:00,3.52601,3.52664,3.51711,3.52643,6380000.0
2008-03-25 16:10:00,3.52602,3.52625,3.51771,3.52519,4510000.0
2008-03-25 16:11:00,3.52195,3.52724,3.51671,3.52724,6770000.0
2008-03-25 16:12:00,3.52722,3.52722,3.52025,3.52025,4890000.0
2008-03-25 16:13:00,3.52541,3.52626,3.51966,3.52208,6400000.0
2008-03-25 16:14:00,3.52581,3.52608,3.52073,3.52073,4140000.0
2008-03-25 16:15:00,3.52028,3.52706,3.51893,3.52226,5260000.0
2008-03-25 16:16:00,3.52387,3.52728,3.52085,3.52284,6780000.0
2008-03-25 16:17:00,3.52122,3.52577,3.52122,3.52417,4880000.0
2008-03-25 16:18:00,3.52439,3.52619,3.51968,3.52619,6010000.0
2008-03-25 16:19:00,3.51753,3.52715,3.51753,3.52177,4140000.0
2008-03-25 16:20:00,3.52645,3.52645,3.52019,3.52138,4880000.0
2008-03-25 16:21:00,3.52762,3.52762,3.51477,3.52444,4520000.0
2008-03-25 16:22:00,3.51998,3.52738,3.51998,3.52682,5650000.0
2008-03-25 16:23:00,3.52783,3.52783,3.51871,3.52669,7520000.0
2008-03-25 16:24:00,3.52544,3.52688,3.51934,3.52413,5270000.0
2008-03-25 16:25:00,3.52711,3.52711,3.51919,3.51919,4510000.0
2008-03-25 16:26:00,3.52573,3.5276,3.52013,3.5276,5270000.0
2008-03-25 16:27:00,3.52273,3.5265,3.51608,3.52578,6400000.0
2008-03-25 16:28:00,3.52712,3.52712,3.51727,3.51727,4880000.0
2008-03-25 16:29:00,3.51786,3.52679,3.5151,3.52657,6380000.0
2008-03-25 16:30:00,3.52464,3.52845,3.51991,3.51991,11260000.0
2008-03-25 16:31:00,3.52688,3.52916,3.52021,3.52209,5650000.0
2008-03-25 16:32:00,3.52268,3.52695,3.51901,3.52695,5650000.0
2008-03-25 16:33:00,3.52677,3.52677,3.52088,3.52092,5260000.0
2008-03-25 16:34:00,3.5268,3.5268,3.51889,3.52145,6390000.0
2008-03-25 16:35:00,3.5251,3.52629,3.5165,3.5165,4530000.0
2008-03-25 16:36:00,3.52461,3.52699,3.51941,3.52575,5260000.0
2008-03-25 16:37:00,3.52692,3.52692,3.52145,3.52604,6760000.0
2008-03-25 16:38:00,3.51775,3.5248,3.51705,3.51966,3770000.0
2008-03-25 16:39:00,3.52645,3.52645,3.51693,3.51693,4510000.0
2008-03-25 16:40:00,3.52468,3.52481,3.5181,3.52076,4880000.0
2008-03-25 16:41:00,3.52514,3.52552,3.51505,3.52465,4880000.0
2008-03-25 16:42:00,3.5197,3.52568,3.51784,3.52568,4880000.0
2008-03-25 16:43:00,3.52474,3.52659,3.51686,3.52059,5260000.0
2008-03-25 16:44:00,3.52321,3.52562,3.51958,3.52134,5630000.0
2008-03-25 16:45:00,3.52592,3.52592,3.51381,3.52329,11280000.0
2008-03-25 16:46:00,3.52254,3.52589,3.51798,3.52268,6000000.0
2008-03-25 16:47:00,3.52657,3.52657,3.51363,3.52306,6770000.0
2008-03-25 16:48:00,3.52295,3.52474,3.51401,3.52474,7880000.0
2008-03-25 16:49:00,3.52251,3.5248,3.51229,3.51919,6750000.0
2008-03-25 16:50:00,3.52037,3.52406,3.51289,3.52321,4890000.0
2008-03-25 16:51:00,3.52355,3.52412,3.51214,3.52346,4900000.0
2008-03-25 16:52:00,3.51799,3.5242,3.51409,3.51409,4890000.0
2008-03-25 16:53:00,3.52176,3.52176,3.51014,3.52121,6020000.0
2008-03-25 16:54:00,3.51961,3.52305,3.51445,3.5187,7500000.0
2008-03-25 16:55:00,3.51768,3.52263,3.51287,3.51817,4140000.0
2008-03-25 16:56:00,3.51603,3.52202,3.51206,3.51856,6760000.0
2008-03-25 16:57:00,3.5106,3.52175,3.5106,3.51413,6390000.0
2008-03-25 16:58:00,3.52276,3.52276,3.51669,3.52247,4520000.0
2008-03-25 16:59:00,3.51314,3.52429,3.51314,3.51834,12040000.0
2008-03-25 17:00:00,3.52319,3.52319,3.51286,3.52306,6380000.0
2008-03-25 17:01:00,3.52279,3.52295,3.51631,3.52236,5250000.0
2008-03-25 17:02:00,3.52239,3.52239,3.51267,3.51709,5640000.0
2008-03-25 17:03:00,3.5165,3.52218,3.51285,3.52218,6400000.0
2008-03-25 17:04:00,3.52097,3.52101,3.51452,3.51913,6770000.0
2008-03-25 17:05:00,3.52093,3.52093,3.51175,3.51584,5260000.0
2008-03-25 17:06:00,3.5197,3.52025,3.51136,3.51136,5640000.0
2008-03-25 17:07:00,3.52142,3.52147,3.51579,3.52128,4890000.0
2008-03-25 17:08:00,3.52033,3.52357,3.50909,3.51778,5630000.0
2008-03-25 17:09:00,3.5204,3.52266,3.51544,3.52266,6770000.0
2008-03-25 17:10:00,3.51586,3.52251,3.51584,3.51841,6030000.0
2008-03-25 17:11:00,3.5177,3.52313,3.5115,3.52313,6390000.0
2008-03-25 17:12:00,3.52343,3.52343,3.51489,3.51489,4140000.0
2008-03-25 17:13:00,3.52146,3.52146,3.51175,3.52123,4140000.0
2008-03-25 17:14:00,3.52214,3.52229,3.51557,3.51937,4910000.0
2008-03-25 17:15:00,3.52006,3.52123,3.51528,3.51592,5640000.0
2008-03-25 17:16:00,3.51648,3.52365,3.51338,3.51862,6760000.0
2008-03-25 17:17:00,3.51432,3.52263,3.51011,3.51646,6380000.0
2008-03-25 17:18:00,3.51755,3.51826,3.50836,3.51826,4890000.0
2008-03-25 17:19:00,3.52008,3.52419,3.51488,3.52419,5270000.0
2008-03-25 17:20:00,3.52021,3.52511,3.51713,3.51713,5630000.0
2008-03-25 17:21:00,3.51827,3.52243,3.5176,3.51914,6380000.0
2008-03-25 17:22:00,3.52415,3.52415,3.51802,3.52322,6770000.0
2008-03-25 17:23:00,3.52011,3.52433,3.51551,3.51918,6380000.0
2008-03-25 17:24:00,3.51564,3.52309,3.51564,3.51893,5630000.0
2008-03-25 17:25:00,3.50857,3.52299,3.50857,3.52171,7140000.0
2008-03-25 17:26:00,3.51375,3.52163,3.51204,3.51792,4890000.0
2008-03-25 17:27:00,3.52232,3.52326,3.51256,3.52326,4890000.0
2008-03-25 17:28:00,3.52263,3.52429,3.51382,3.51863,9020000.0
2008-03-25 17:29:00,3.51598,3.52314,3.51598,3.52314,7140000.0
2008-03-25 17:30:00,3.52071,3.52071,3.50885,3.51738,15790000.0
2008-03-25 17:31:00,3.51847,3.52299,3.51791,3.51791,4880000.0
2008-03-25 17:32:00,3.52207,3.52252,3.51304,3.52252,5260000.0
2008-03-25 17:33:00,3.51654,3.52042,3.51201,3.52042,6390000.0
2008-03-25 17:34:00,3.51281,3.51838,3.51101,3.51423,4520000.0
2008-03-25 17:35:00,3.52257,3.52257,3.51134,3.52099,7880000.0
2008-03-25 17:36:00,3.51299,3.52194,3.51299,3.52194,4140000.0
2008-03-25 17:37:00,3.51803,3.52189,3.51153,3.5218,4900000.0
2008-03-25 17:38:00,3.52326,3.5246,3.51328,3.52458,10150000.0
2008-03-25 17:39:00,3.5185,3.52401,3.51062,3.52401,8280000.0
2008-03-25 17:40:00,3.52129,3.52519,3.51555,3.52386,6030000.0
2008-03-25 17:41:00,3.52559,3.52559,3.51565,3.52504,7510000.0
2008-03-25 17:42:00,3.51845,3.52241,3.51303,3.51803,5630000.0
2008-03-25 17:43:00,3.5234,3.52446,3.51755,3.52446,3770000.0
2008-03-25 17:44:00,3.52504,3.52504,3.51423,3.5221,6390000.0
2008-03-25 17:45:00,3.52403,3.52403,3.51296,3.52054,11660000.0
2008-03-25 17:46:00,3.52019,3.52465,3.51877,3.52465,5640000.0
2008-03-25 17:47:00,3.51998,3.52492,3.517,3.52492,6020000.0
2008-03-25 17:48:00,3.52433,3.52441,3.51261,3.52318,9780000.0
2008-03-25 17:49:00,3.52434,3.52434,3.51046,3.51067,6770000.0
2008-03-25 17:50:00,3.52463,3.52463,3.51102,3.51775,7520000.0
2008-03-25 17:51:00,3.52428,3.52428,3.51615,3.52009,8640000.0
2008-03-25 17:52:00,3.51581,3.52525,3.51511,3.52525,4520000.0
2008-03-25 17:53:00,3.51532,3.52487,3.51532,3.52487,4890000.0
2008-03-25 17:54:00,3.5192,3.52442,3.51881,3.52335,4150000.0
2008-03-25 17:55:00,3.52436,3.52567,3.51897,3.52567,7140000.0
2008-03-25 17:56:00,3.52599,3.52638,3.51445,3.5209,10520000.0
2008-03-25 17:57:00,3.52551,3.52633,3.51549,3.52327,7140000.0
2008-03-25 17:58:00,3.52476,3.52546,3.51957,3.52167,4510000.0
2008-03-25 17:59:00,3.52281,3.52615,3.51687,3.52543,6000000.0
2008-03-25 18:00:00,3.52651,3.52651,3.51454,3.52407,12400000.0
2008-03-25 18:01:00,3.52514,3.52637,3.51571,3.52572,6760000.0
2008-03-25 18:02:00,3.51564,3.52412,3.51564,3.52338,4880000.0
2008-03-25 18:03:00,3.51804,3.5246,3.51456,3.5238,5640000.0
2008-03-25 18:04:00,3.51393,3.52514,3.51393,3.52514,4510000.0
2008-03-25 18:05:00,3.52335,3.52335,3.51392,3.52106,3770000.0
2008-03-25 18:06:00,3.51708,3.52664,3.51358,3.52167,7900000.0
2008-03-25 18:07:00,3.52501,3.52501,3.51905,3.51991,6760000.0
2008-03-25 18:08:00,3.522,3.52457,3.51816,3.52316,4140000.0
2008-03-25 18:09:00,3.52421,3.52421,3.51205,3.51471,6390000.0
2008-03-25 18:10:00,3.52386,3.52554,3.51636,3.52554,5250000.0
2008-03-25 18:11:00,3.52339,3.52415,3.51862,3.52415,5260000.0
2008-03-25 18:12:00,3.52288,3.52437,3.51452,3.52437,6400000.0
2008-03-25 18:13:00,3.52472,3.52546,3.51467,3.52546,7900000.0
2008-03-25 18:14:00,3.52536,3.52536,3.51301,3.51739,4880000.0
2008-03-25 18:15:00,3.52651,3.52651,3.51756,3.52289,11650000.0
2008-03-25 18:16:00,3.52232,3.52641,3.51752,3.52299,3770000.0
2008-03-25 18:17:00,3.52278,3.52555,3.51876,3.52048,6020000.0
2008-03-25 18:18:00,3.51785,3.52342,3.51236,3.52001,6380000.0
2008-03-25 18:19:00,3.51675,3.52436,3.51675,3.52382,7140000.0
2008-03-25 18:20:00,3.52272,3.5253,3.5141,3.5253,5650000.0
2008-03-25 18:21:00,3.52451,3.52451,3.51651,3.52373,4520000.0
2008-03-25 18:22:00,3.52505,3.52505,3.51914,3.52495,4140000.0
2008-03-25 18:23:00,3.52373,3.52471,3.51547,3.5161,7520000.0
2008-03-25 18:24:00,3.52318,3.52388,3.51705,3.52338,6010000.0
2008-03-25 18:25:00,3.52049,3.52251,3.51671,3.51912,7130000.0
2008-03-25 18:26:00,3.52336,3.52384,3.51359,3.52384,6010000.0
2008-03-25 18:27:00,3.52383,3.52383,3.51952,3.52244,3760000.0
2008-03-25 18:28:00,3.51861,3.52409,3.51795,3.52327,5260000.0
2008-03-25 18:29:00,3.5219,3.52405,3.51705,3.52309,7500000.0
2008-03-25 18:30:00,3.51779,3.52818,3.51779,3.52281,13520000.0
2008-03-25 18:31:00,3.51941,3.52523,3.5116,3.51916,9400000.0
2008-03-25 18:32:00,3.52286,3.52286,3.51693,3.51693,4510000.0
2008-03-25 18:33:00,3.52367,3.52367,3.51006,3.51815,9010000.0
2008-03-25 18:34:00,3.52264,3.52264,3.51312,3.52011,7510000.0
2008-03-25 18:35:00,3.52387,3.52387,3.51441,3.52288,6010000.0
2008-03-25 18:36:00,3.5203,3.5203,3.51432,3.51646,4880000.0
2008-03-25 18:37:00,3.52367,3.5241,3.51198,3.5241,10510000.0
2008-03-25 18:38:00,3.51453,3.52176,3.51331,3.52025,6020000.0
2008-03-25 18:39:00,3.52261,3.52344,3.51864,3.51902,6020000.0
2008-03-25 18:40:00,3.52384,3.52464,3.51309,3.52464,6000000.0
2008-03-25 18:41:00,3.52363,3.52363,3.51602,3.51602,5630000.0
2008-03-25 18:42:00,3.51437,3.52704,3.51437,3.52184,4140000.0
2008-03-25 18:43:00,3.52507,3.52507,3.51851,3.52253,6760000.0
2008-03-25 18:44:00,3.5153,3.52542,3.5153,3.51811,7530000.0
2008-03-25 18:45:00,3.52412,3.52518,3.51359,3.51968,16520000.0
2008-03-25 18:46:00,3.5254,3.5254,3.51599,3.52437,10140000.0
2008-03-25 18:47:00,3.51956,3.52449,3.51886,3.51886,6390000.0
2008-03-25 18:48:00,3.51919,3.52426,3.51486,3.5232,11260000.0
2008-03-25 18:49:00,3.52086,3.52532,3.51719,3.52444,10140000.0
2008-03-25 18:50:00,3.51928,3.52351,3.51774,3.51932,5630000.0
2008-03-25 18:51:00,3.52183,3.5268,3.51576,3.52262,5630000.0
2008-03-25 18:52:00,3.52232,3.5236,3.51581,3.51583,4510000.0
2008-03-25 18:53:00,3.52468,3.52468,3.51329,3.52059,10900000.0
2008-03-25 18:54:00,3.52349,3.52401,3.51783,3.51823,3400000.0
2008-03-25 18:55:00,3.5182,3.52428,3.51819,3.52189,4880000.0
2008-03-25 18:56:00,3.51887,3.52477,3.51526,3.51526,7880000.0
2008-03-25 18:57:00,3.52182,3.52433,3.51651,3.52349,6010000.0
2008-03-25 18:58:00,3.52371,3.52428,3.51712,3.51954,6770000.0
2008-03-25 18:59:00,3.52314,3.52481,3.51393,3.51546,8640000.0
2008-03-25 19:00:00,3.52147,3.52528,3.51962,3.52146,7130000.0
2008-03-25 19:01:00,3.52323,3.52531,3.51823,3.52508,3770000.0
2008-03-25 19:02:00,3.50985,3.52345,3.50985,3.52345,3770000.0
2008-03-25 19:03:00,3.51507,3.52335,3.51507,3.51751,4510000.0
2008-03-25 19:04:00,3.51376,3.5239,3.50946,3.51876,6000000.0
2008-03-25 19:05:00,3.52092,3.52092,3.51165,3.51165,6770000.0
2008-03-25 19:06:00,3.51962,3.52446,3.5123,3.5211,6020000.0
2008-03-25 19:07:00,3.52227,3.52349,3.51344,3.51702,6020000.0
2008-03-25 19:08:00,3.52153,3.5263,3.51504,3.52027,10140000.0
2008-03-25 19:09:00,3.51315,3.52765,3.51315,3.52058,7140000.0
2008-03-25 19:10:00,3.51918,3.52383,3.51238,3.52227,7140000.0
2008-03-25 19:11:00,3.52192,3.52282,3.5151,3.51656,4510000.0
2008-03-25 19:12:00,3.52047,3.52475,3.51343,3.51836,7140000.0
2008-03-25 19:13:00,3.51961,3.52157,3.51052,3.51772,6000000.0
2008-03-25 19:14:00,3.51779,3.51779,3.5083,3.51693,4920000.0
2008-03-25 19:15:00,3.52258,3.52258,3.50985,3.51357,10520000.0
2008-03-25 19:16:00,3.51883,3.52211,3.51489,3.52014,6390000.0
2008-03-25 19:17:00,3.51929,3.52252,3.51496,3.51948,7880000.0
2008-03-25 19:18:00,3.51756,3.51756,3.50867,3.51276,4140000.0
2008-03-25 19:19:00,3.51887,3.51887,3.50639,3.50762,5260000.0
2008-03-25 19:20:00,3.5128,3.51806,3.51173,3.51273,6760000.0
2008-03-25 19:21:00,3.51459,3.52183,3.51436,3.51986,8250000.0
2008-03-25 19:22:00,3.51883,3.52205,3.51052,3.51843,7880000.0
2008-03-25 19:23:00,3.51951,3.52121,3.51022,3.51917,6380000.0
2008-03-25 19:24:00,3.50989,3.515,3.50989,3.51403,4140000.0
2008-03-25 19:25:00,3.51019,3.52024,3.51019,3.51297,5660000.0
2008-03-25 19:26:00,3.51325,3.52226,3.50828,3.51581,6030000.0
2008-03-25 19:27:00,3.51799,3.51913,3.50811,3.51452,7150000.0
2008-03-25 19:28:00,3.5201,3.5201,3.51056,3.51335,6010000.0
2008-03-25 19:29:00,3.51652,3.52158,3.51475,3.52012,4140000.0
2008-03-25 19:30:00,3.52145,3.52284,3.51562,3.51828,4510000.0
2008-03-25 19:31:00,3.51158,3.5223,3.51158,3.51691,5630000.0
2008-03-25 19:32:00,3.52092,3.5226,3.51513,3.51513,4150000.0
2008-03-25 19:33:00,3.51817,3.52048,3.51434,3.51817,6390000.0
2008-03-25 19:34:00,3.51427,3.51427,3.51001,3.51252,3380000.0
2008-03-25 19:35:00,3.51382,3.51801,3.51197,3.51646,4880000.0
2008-03-25 19:36:00,3.51711,3.52243,3.51002,3.52027,5640000.0
2008-03-25 19:38:00,3.51928,3.51946,3.51041,3.51041,3770000.0
2008-03-25 19:39:00,3.5095,3.52157,3.5095,3.51784,4880000.0
2008-03-25 19:40:00,3.5145,3.51883,3.51077,3.51413,4890000.0
2008-03-25 19:41:00,3.5184,3.5201,3.51467,3.5198,4510000.0
2008-03-25 19:42:00,3.51703,3.52133,3.51452,3.51715,3770000.0
2008-03-25 19:43:00,3.51248,3.51994,3.5123,3.5179,3770000.0
2008-03-25 19:44:00,3.51365,3.51785,3.51257,3.51627,7130000.0
2008-03-25 19:45:00,3.51095,3.52101,3.51095,3.52101,6400000.0
2008-03-25 19:46:00,3.51764,3.51859,3.51327,3.51327,4140000.0
2008-03-25 19:47:00,3.51567,3.52079,3.50801,3.51727,6000000.0
2008-03-25 19:48:00,3.51665,3.51689,3.50703,3.51177,10520000.0
2008-03-25 19:49:00,3.51295,3.51677,3.50741,3.51592,4900000.0
2008-03-25 19:50:00,3.50915,3.5152,3.50915,3.51457,4140000.0
2008-03-25 19:51:00,3.51613,3.51876,3.50877,3.51566,3770000.0
2008-03-25 19:52:00,3.51633,3.51633,3.50756,3.50777,4510000.0
2008-03-25 19:53:00,3.51629,3.51704,3.50769,3.51165,6770000.0
2008-03-25 19:54:00,3.51621,3.5163,3.50787,3.50787,4140000.0
2008-03-25 19:55:00,3.51538,3.51538,3.51107,3.51396,4140000.0
2008-03-25 19:56:00,3.5163,3.52131,3.51555,3.52131,3400000.0
2008-03-25 19:57:00,3.5162,3.51654,3.51479,3.51581,5260000.0
2008-03-25 19:58:00,3.5164,3.51903,3.50826,3.51815,3770000.0
2008-03-25 19:59:00,3.5167,3.51793,3.50835,3.50835,4140000.0
2008-03-25 20:00:00,3.51753,3.51976,3.50928,3.51786,5640000.0
2008-03-25 20:01:00,3.51568,3.51656,3.51187,3.51565,5630000.0
2008-03-25 20:02:00,3.50658,3.51848,3.50658,3.51848,6770000.0
2008-03-25 20:03:00,3.51678,3.51714,3.50787,3.51051,5640000.0
2008-03-25 20:04:00,3.51401,3.52185,3.51204,3.51439,6390000.0
2008-03-25 20:05:00,3.51661,3.51668,3.50835,3.50835,4880000.0
2008-03-25 20:06:00,3.51456,3.51666,3.50743,3.51202,5260000.0
2008-03-25 20:07:00,3.51653,3.51748,3.50873,3.5139,4510000.0
2008-03-25 20:08:00,3.50645,3.51609,3.50645,3.5067,4890000.0
2008-03-25 20:09:00,3.5163,3.5163,3.50687,3.50742,4140000.0
2008-03-25 20:10:00,3.50585,3.51761,3.50585,3.51264,4890000.0
2008-03-25 20:11:00,3.50742,3.51681,3.50742,3.51338,3760000.0
2008-03-25 20:12:00,3.51633,3.51764,3.50727,3.51359,7150000.0
2008-03-25 20:13:00,3.51502,3.51502,3.50393,3.50568,6770000.0
2008-03-25 20:14:00,3.51631,3.51699,3.50724,3.50759,9380000.0
2008-03-25 20:15:00,3.51532,3.51792,3.51403,3.51726,3380000.0
2008-03-25 20:16:00,3.51792,3.51948,3.5091,3.51803,10530000.0
2008-03-25 20:17:00,3.51293,3.51547,3.50498,3.5064,6420000.0
2008-03-25 20:18:00,3.5181,3.51968,3.50803,3.51877,6020000.0
2008-03-25 20:19:00,3.51278,3.51736,3.50778,3.50778,6010000.0
2008-03-25 20:20:00,3.51689,3.51801,3.50858,3.51645,2640000.0
2008-03-25 20:21:00,3.51132,3.51991,3.5093,3.51726,4520000.0
2008-03-25 20:22:00,3.51516,3.51516,3.50397,3.51098,9400000.0
2008-03-25 20:23:00,3.5164,3.5164,3.50573,3.51522,5260000.0
2008-03-25 20:24:00,3.51416,3.51652,3.50957,3.51522,5640000.0
2008-03-25 20:25:00,3.5095,3.51706,3.5095,3.51692,4880000.0
2008-03-25 20:26:00,3.51391,3.5182,3.50939,3.51419,4510000.0
2008-03-25 20:27:00,3.51661,3.51692,3.5134,3.51609,4890000.0
2008-03-25 20:28:00,3.51693,3.51969,3.50841,3.51741,14300000.0
2008-03-25 20:29:00,3.51569,3.51754,3.51206,3.51416,6760000.0
2008-03-25 20:30:00,3.51943,3.51943,3.50793,3.50793,3750000.0
2008-03-25 20:31:00,3.51763,3.52337,3.51129,3.51541,9390000.0
2008-03-25 20:32:00,3.51857,3.52279,3.51403,3.51543,4890000.0
2008-03-25 20:33:00,3.52122,3.5257,3.51998,3.52229,5650000.0
2008-03-25 20:34:00,3.51573,3.52364,3.51061,3.5188,13550000.0
2008-03-25 20:35:00,3.5136,3.52293,3.5136,3.51858,6400000.0
2008-03-25 20:36:00,3.51488,3.51718,3.51421,3.5156,3760000.0
2008-03-25 20:37:00,3.50654,3.51609,3.50654,3.51456,5280000.0
2008-03-25 20:38:00,3.5139,3.5169,3.50721,3.50757,8260000.0
2008-03-25 20:39:00,3.51678,3.51678,3.50973,3.51669,7890000.0
2008-03-25 20:40:00,3.5141,3.51775,3.5121,3.51427,6020000.0
2008-03-25 20:41:00,3.51786,3.51786,3.5059,3.51216,7150000.0
2008-03-25 20:42:00,3.51529,3.51904,3.50885,3.51821,4540000.0
2008-03-25 20:43:00,3.51275,3.51829,3.51275,3.5171,4520000.0
2008-03-25 20:44:00,3.507,3.51523,3.50579,3.51523,5640000.0
2008-03-25 20:45:00,3.51662,3.52088,3.50825,3.50825,10880000.0
2008-03-25 20:46:00,3.517,3.52181,3.51236,3.52001,5270000.0
2008-03-25 20:47:00,3.513,3.51666,3.50472,3.50827,7520000.0
2008-03-25 20:48:00,3.5179,3.51973,3.51352,3.51352,4130000.0
2008-03-25 20:49:00,3.52122,3.52351,3.51287,3.52222,12400000.0
2008-03-25 20:50:00,3.52209,3.52209,3.51045,3.51592,6020000.0
2008-03-25 20:51:00,3.52125,3.52383,3.51321,3.51426,4150000.0
2008-03-25 20:52:00,3.51691,3.52014,3.51481,3.5191,5260000.0
2008-03-25 20:53:00,3.51822,3.51914,3.51419,3.51883,4510000.0
2008-03-25 20:54:00,3.51865,3.52364,3.5129,3.5129,4140000.0
2008-03-25 20:55:00,3.51955,3.52048,3.51076,3.52048,5270000.0
2008-03-25 20:56:00,3.51922,3.51989,3.51492,3.51862,4890000.0
2008-03-25 20:57:00,3.51978,3.51987,3.51342,3.51987,6380000.0
2008-03-25 20:58:00,3.51626,3.5215,3.51196,3.51199,5260000.0
2008-03-25 20:59:00,3.52056,3.52056,3.51087,3.51518,6010000.0
2008-03-25 21:00:00,3.52227,3.52227,3.51736,3.51736,1130000.0
2008-03-25 21:01:00,3.52048,3.52055,3.51378,3.51917,5260000.0
2008-03-25 21:02:00,3.51973,3.52051,3.51117,3.5112,6770000.0
2008-03-25 21:03:00,3.51776,3.52008,3.51079,3.51122,4880000.0
2008-03-25 21:04:00,3.52257,3.52257,3.51411,3.51546,4520000.0
2008-03-25 21:05:00,3.51797,3.51885,3.50845,3.51885,7540000.0
2008-03-25 21:06:00,3.51873,3.51938,3.51285,3.51465,7510000.0
2008-03-25 21:07:00,3.50935,3.51863,3.50774,3.51863,6020000.0
2008-03-25 21:08:00,3.51453,3.5213,3.51191,3.51558,8280000.0
2008-03-25 21:09:00,3.51803,3.51945,3.51005,3.51432,5270000.0
2008-03-25 21:10:00,3.51307,3.5184,3.5078,3.51774,6380000.0
2008-03-25 21:11:00,3.51893,3.51954,3.50975,3.50986,9780000.0
2008-03-25 21:12:00,3.50755,3.51738,3.50755,3.50871,8260000.0
2008-03-25 21:13:00,3.5194,3.5194,3.50969,3.5179,3010000.0
2008-03-25 21:14:00,3.5148,3.51909,3.50963,3.51463,6040000.0
2008-03-25 21:15:00,3.51714,3.5212,3.51714,3.51924,3770000.0
2008-03-25 21:16:00,3.51764,3.51801,3.50544,3.51801,6410000.0
2008-03-25 21:17:00,3.51851,3.51876,3.50764,3.51876,6010000.0
2008-03-25 21:18:00,3.51533,3.51931,3.51098,3.5137,6000000.0
2008-03-25 21:19:00,3.50901,3.5183,3.50892,3.51695,6010000.0
2008-03-25 21:20:00,3.5181,3.5181,3.50473,3.50806,7520000.0
2008-03-25 21:21:00,3.51061,3.52341,3.51061,3.51901,6760000.0
2008-03-25 21:22:00,3.518,3.5193,3.51007,3.5193,6400000.0
2008-03-25 21:23:00,3.51556,3.51922,3.51383,3.51922,4510000.0
2008-03-25 21:24:00,3.51691,3.51877,3.51357,3.51877,4890000.0
2008-03-25 21:25:00,3.515,3.52037,3.51075,3.52005,2640000.0
2008-03-25 21:26:00,3.51805,3.51843,3.5078,3.50854,8640000.0
2008-03-25 21:27:00,3.51819,3.51819,3.50979,3.51664,5630000.0
2008-03-25 21:28:00,3.5102,3.52029,3.5102,3.51954,4500000.0
2008-03-25 21:29:00,3.5119,3.51642,3.50578,3.51628,5640000.0
2008-03-25 21:30:00,3.51744,3.51947,3.50796,3.51253,15380000.0
2008-03-25 21:31:00,3.5159,3.51923,3.50974,3.51923,4140000.0
2008-03-25 21:32:00,3.51832,3.51832,3.50892,3.51739,3020000.0
2008-03-25 21:33:00,3.51806,3.51806,3.50865,3.51791,4510000.0
2008-03-25 21:34:00,3.51383,3.51968,3.50907,3.50928,10160000.0
2008-03-25 21:35:00,3.51379,3.51825,3.50864,3.51798,4510000.0
2008-03-25 21:36:00,3.5117,3.51813,3.50838,3.50838,4510000.0
2008-03-25 21:37:00,3.5183,3.52295,3.51228,3.52137,8260000.0
2008-03-25 21:38:00,3.51114,3.51715,3.51114,3.5123,4880000.0
2008-03-25 21:39:00,3.5173,3.51845,3.50842,3.51426,3750000.0
2008-03-25 21:40:00,3.51829,3.5219,3.51441,3.51771,4140000.0
2008-03-25 21:41:00,3.51665,3.51744,3.51051,3.51346,5630000.0
2008-03-25 21:42:00,3.51651,3.51687,3.50696,3.51332,11270000.0
2008-03-25 21:43:00,3.51683,3.517,3.50551,3.51085,6400000.0
2008-03-25 21:44:00,3.51763,3.52036,3.50986,3.50986,7140000.0
2008-03-25 21:45:00,3.51911,3.52086,3.50958,3.50958,4890000.0
2008-03-25 21:46:00,3.51466,3.51761,3.50775,3.50775,4140000.0
2008-03-25 21:47:00,3.51229,3.51756,3.51229,3.51655,6010000.0
2008-03-25 21:48:00,3.51321,3.51883,3.50917,3.51747,5260000.0
2008-03-25 21:49:00,3.51752,3.51752,3.51223,3.51655,4140000.0
2008-03-25 21:50:00,3.51246,3.5165,3.51246,3.51591,3010000.0
2008-03-25 21:51:00,3.51732,3.51773,3.50749,3.50749,5640000.0
2008-03-25 21:52:00,3.51331,3.5165,3.50664,3.50793,6770000.0
2008-03-25 21:53:00,3.51257,3.51742,3.50814,3.51315,6010000.0
2008-03-25 21:54:00,3.50709,3.51626,3.50555,3.51454,6380000.0
2008-03-25 21:55:00,3.51674,3.51674,3.51144,3.5122,5250000.0
2008-03-25 21:56:00,3.51642,3.51642,3.5117,3.5117,4500000.0
2008-03-25 21:57:00,3.51579,3.51729,3.50762,3.51568,4890000.0
2008-03-25 21:58:00,3.51721,3.51721,3.51144,3.51613,6390000.0
2008-03-25 21:59:00,3.51287,3.5192,3.51241,3.51332,7890000.0
2008-03-25 22:00:00,3.51769,3.52222,3.51107,3.51326,10160000.0
2008-03-25 22:01:00,3.51663,3.52232,3.51355,3.5186,5640000.0
2008-03-25 22:02:00,3.51996,3.52288,3.50922,3.50922,7520000.0
2008-03-25 22:03:00,3.51244,3.51722,3.51241,3.5165,4900000.0
2008-03-25 22:04:00,3.51864,3.521,3.51055,3.51055,5260000.0
2008-03-25 22:05:00,3.51813,3.51813,3.5136,3.5136,4880000.0
2008-03-25 22:06:00,3.51416,3.51975,3.5128,3.51812,4880000.0
2008-03-25 22:07:00,3.51962,3.51963,3.50945,3.51389,6760000.0
2008-03-25 22:08:00,3.51776,3.51776,3.50739,3.51747,4900000.0
2008-03-25 22:09:00,3.51687,3.51687,3.50624,3.5076,5270000.0
2008-03-25 22:10:00,3.51296,3.51812,3.51123,3.51123,4880000.0
2008-03-25 22:11:00,3.5125,3.51775,3.50813,3.51386,5630000.0
2008-03-25 22:12:00,3.5088,3.51939,3.5088,3.51206,4130000.0
2008-03-25 22:13:00,3.51119,3.5141,3.50345,3.51114,13900000.0
2008-03-25 22:14:00,3.51107,3.5169,3.50892,3.5169,7510000.0
2008-03-25 22:15:00,3.51701,3.51701,3.50587,3.51191,9390000.0
2008-03-25 22:16:00,3.51395,3.5206,3.51131,3.51283,3760000.0
2008-03-25 22:17:00,3.51664,3.51664,3.50526,3.50705,5630000.0
2008-03-25 22:18:00,3.51696,3.51787,3.50974,3.51169,4520000.0
2008-03-25 22:19:00,3.50926,3.51963,3.50926,3.51435,5260000.0
2008-03-25 22:20:00,3.51818,3.51863,3.50962,3.50962,5260000.0
2008-03-25 22:21:00,3.51853,3.51853,3.51121,3.51788,5260000.0
2008-03-25 22:22:00,3.51342,3.51812,3.50844,3.50884,6010000.0
2008-03-25 22:23:00,3.51733,3.51803,3.50894,3.50894,6750000.0
2008-03-25 22:24:00,3.51855,3.5211,3.51116,3.51763,5280000.0
2008-03-25 22:25:00,3.51829,3.51829,3.51258,3.51704,5270000.0
2008-03-25 22:26:00,3.51634,3.51634,3.50495,3.50736,6760000.0
2008-03-25 22:27:00,3.51717,3.51717,3.51683,3.51683,2250000.0
2008-03-25 22:30:00,3.52226,3.52226,3.511,3.511,4890000.0
2008-03-25 22:31:00,3.51767,3.51767,3.50913,3.50923,4890000.0
2008-03-25 22:32:00,3.5154,3.51794,3.50856,3.50867,4890000.0
2008-03-25 22:33:00,3.51787,3.51824,3.50915,3.50933,6010000.0
2008-03-25 22:34:00,3.51205,3.52227,3.50952,3.51225,6770000.0
2008-03-25 22:35:00,3.51479,3.51797,3.51115,3.51115,4510000.0
2008-03-25 22:36:00,3.51794,3.51893,3.5072,3.51564,4880000.0
2008-03-25 22:37:00,3.51505,3.5201,3.50956,3.50956,8280000.0
2008-03-25 22:38:00,3.51175,3.51643,3.50585,3.50809,4890000.0
2008-03-25 22:39:00,3.51576,3.52108,3.51027,3.51915,10160000.0
2008-03-25 22:40:00,3.51927,3.52016,3.51316,3.5188,3770000.0
2008-03-25 22:41:00,3.50985,3.52048,3.50985,3.5104,6420000.0
2008-03-25 22:42:00,3.51927,3.51927,3.51089,3.51866,3760000.0
2008-03-25 22:43:00,3.51019,3.51929,3.50943,3.51617,3390000.0
2008-03-25 22:44:00,3.51714,3.51962,3.50923,3.50923,7530000.0
2008-03-25 22:45:00,3.52081,3.52081,3.51434,3.5188,4890000.0
2008-03-25 22:46:00,3.51402,3.51895,3.50963,3.51373,7510000.0
2008-03-25 22:47:00,3.50816,3.51849,3.50721,3.50843,4140000.0
2008-03-25 22:48:00,3.51794,3.51794,3.50794,3.51685,4880000.0
2008-03-25 22:49:00,3.51767,3.51811,3.50905,3.50907,6760000.0
2008-03-25 22:50:00,3.51678,3.51896,3.50886,3.51586,6770000.0
2008-03-25 22:51:00,3.51284,3.51833,3.50866,3.50897,7150000.0
2008-03-25 22:52:00,3.51357,3.51934,3.50942,3.51735,6400000.0
2008-03-25 22:53:00,3.51243,3.51791,3.50747,3.51579,3390000.0
2008-03-25 22:54:00,3.51367,3.51884,3.51199,3.51884,3030000.0
2008-03-25 22:55:00,3.51969,3.52335,3.51272,3.51834,11290000.0
2008-03-25 22:56:00,3.51304,3.51825,3.50886,3.51275,5270000.0
2008-03-25 22:57:00,3.51518,3.51747,3.51243,3.51685,7900000.0
2008-03-25 22:58:00,3.51706,3.51739,3.50871,3.50871,7150000.0
2008-03-25 22:59:00,3.51459,3.52149,3.51103,3.51103,3390000.0
2008-03-25 23:00:00,3.5202,3.52202,3.51312,3.51824,7140000.0
2008-03-25 23:01:00,3.51684,3.51782,3.50855,3.51303,7140000.0
2008-03-25 23:02:00,3.51655,3.51936,3.51377,3.51377,3400000.0
2008-03-25 23:03:00,3.51799,3.5187,3.50657,3.51689,4890000.0
2008-03-25 23:04:00,3.51472,3.51699,3.50682,3.51134,5260000.0
2008-03-25 23:05:00,3.51746,3.52053,3.51036,3.51728,4540000.0
2008-03-25 23:06:00,3.51709,3.51899,3.50935,3.51726,4140000.0
2008-03-25 23:07:00,3.51913,3.51962,3.51007,3.51895,4890000.0
2008-03-25 23:08:00,3.51281,3.51673,3.50773,3.50845,7160000.0
2008-03-25 23:09:00,3.51727,3.51727,3.50776,3.51241,3380000.0
2008-03-25 23:10:00,3.51749,3.51767,3.50642,3.51767,8270000.0
2008-03-25 23:11:00,3.51614,3.51869,3.51614,3.51865,3390000.0
2008-03-25 23:12:00,3.51346,3.51935,3.51346,3.51444,7150000.0
2008-03-25 23:13:00,3.51839,3.51839,3.5103,3.51702,4510000.0
2008-03-25 23:14:00,3.51851,3.51893,3.51361,3.51828,6030000.0
2008-03-25 23:15:00,3.51775,3.52308,3.51348,3.51424,7520000.0
2008-03-25 23:16:00,3.51755,3.51849,3.51331,3.51773,3020000.0
2008-03-25 23:17:00,3.51669,3.51852,3.50908,3.51696,4130000.0
2008-03-25 23:18:00,3.51284,3.51834,3.51279,3.5128,4900000.0
2008-03-25 23:19:00,3.5165,3.5165,3.50643,3.50692,4890000.0
2008-03-25 23:20:00,3.51725,3.51765,3.50823,3.5154,3410000.0
2008-03-25 23:21:00,3.51789,3.52036,3.5112,3.51835,6780000.0
2008-03-25 23:22:00,3.51279,3.51621,3.50782,3.51621,4140000.0
2008-03-25 23:23:00,3.5134,3.51897,3.50959,3.51403,4900000.0
2008-03-25 23:24:00,3.51788,3.51824,3.50869,3.51792,8280000.0
2008-03-25 23:25:00,3.51603,3.51912,3.51409,3.51409,4510000.0
2008-03-25 23:26:00,3.51541,3.52132,3.51159,3.51592,4510000.0
2008-03-25 23:27:00,3.51521,3.51968,3.5105,3.5192,5630000.0
2008-03-25 23:28:00,3.51893,3.51893,3.50753,3.50888,8270000.0
2008-03-25 23:29:00,3.51361,3.5186,3.50643,3.51769,7510000.0
2008-03-25 23:30:00,3.51995,3.51995,3.51055,3.51471,3380000.0
2008-03-25 23:31:00,3.50947,3.51777,3.50816,3.50926,3020000.0
2008-03-25 23:32:00,3.5107,3.52076,3.5107,3.52076,5650000.0
2008-03-25 23:33:00,3.5198,3.52141,3.51246,3.51927,4510000.0
2008-03-25 23:34:00,3.51617,3.52023,3.51458,3.51992,4140000.0
2008-03-25 23:35:00,3.51556,3.52142,3.51129,3.51129,5650000.0
2008-03-25 23:36:00,3.51571,3.52035,3.51068,3.51991,6390000.0
2008-03-25 23:37:00,3.51147,3.52015,3.51147,3.51551,4510000.0
2008-03-25 23:38:00,3.51928,3.52106,3.51078,3.51087,6020000.0
2008-03-25 23:39:00,3.51858,3.52098,3.51567,3.52038,6010000.0
2008-03-25 23:40:00,3.521,3.52419,3.51178,3.51178,4540000.0
2008-03-25 23:41:00,3.51173,3.52139,3.51173,3.52139,8650000.0
2008-03-25 23:42:00,3.51573,3.5213,3.51573,3.51647,2270000.0
2008-03-25 23:43:00,3.51323,3.52015,3.51323,3.52015,3770000.0
2008-03-25 23:44:00,3.51539,3.51938,3.5128,3.51938,3780000.0
2008-03-25 23:45:00,3.52009,3.52452,3.51512,3.51944,7900000.0
2008-03-25 23:46:00,3.51494,3.52002,3.51472,3.51738,6770000.0
2008-03-25 23:47:00,3.51498,3.52068,3.51498,3.5168,2640000.0
2008-03-25 23:48:00,3.51776,3.5206,3.51052,3.51882,4520000.0
2008-03-25 23:49:00,3.51516,3.52049,3.51494,3.51494,4140000.0
2008-03-25 23:50:00,3.51466,3.52139,3.51135,3.52069,4140000.0
2008-03-25 23:51:00,3.51442,3.51998,3.51093,3.51508,9050000.0
2008-03-25 23:52:00,3.51344,3.51895,3.51085,3.51085,3010000.0
2008-03-25 23:53:00,3.51432,3.51924,3.51157,3.51522,6020000.0
2008-03-25 23:54:00,3.5202,3.52213,3.51194,3.51194,5650000.0
2008-03-25 23:55:00,3.51927,3.51983,3.51463,3.51506,6770000.0
2008-03-25 23:56:00,3.51494,3.52007,3.51494,3.52002,7510000.0
2008-03-25 23:57:00,3.51143,3.52016,3.51143,3.51957,3380000.0
2008-03-25 23:58:00,3.51214,3.52173,3.5096,3.5096,7900000.0
2008-03-25 23:59:00,3.51642,3.52102,3.51075,3.51992,5270000.0
2008-03-26 00:00:00,3.51392,3.52387,3.51151,3.51151,4910000.0
2008-03-26 00:01:00,3.51931,3.52218,3.51711,3.51965,4510000.0
2008-03-26 00:02:00,3.51959,3.52205,3.51112,3.52155,10170000.0
2008-03-26 00:03:00,3.51506,3.51988,3.51207,3.51207,3010000.0
2008-03-26 00:04:00,3.51972,3.52225,3.51687,3.5217,5640000.0
2008-03-26 00:05:00,3.5203,3.52147,3.51378,3.5168,4150000.0
2008-03-26 00:06:00,3.51994,3.52153,3.5142,3.51824,3770000.0
2008-03-26 00:07:00,3.5145,3.52102,3.51212,3.51777,6030000.0
2008-03-26 00:08:00,3.5112,3.52105,3.5112,3.51548,3400000.0
2008-03-26 00:09:00,3.50999,3.52003,3.50999,3.52003,7520000.0
2008-03-26 00:10:00,3.52121,3.5222,3.51288,3.51429,5270000.0
2008-03-26 00:11:00,3.5196,3.51987,3.51038,3.51987,5640000.0
2008-03-26 00:12:00,3.51444,3.52164,3.51129,3.51441,7910000.0
2008-03-26 00:13:00,3.5185,3.52245,3.51055,3.52245,3010000.0
2008-03-26 00:14:00,3.52019,3.52037,3.51508,3.52037,3010000.0
2008-03-26 00:15:00,3.52229,3.52245,3.51169,3.52086,7900000.0
2008-03-26 00:16:00,3.519,3.51947,3.50991,3.51947,5260000.0
2008-03-26 00:17:00,3.51913,3.52131,3.51624,3.52131,4890000.0
2008-03-26 00:18:00,3.51906,3.52099,3.51051,3.52006,7160000.0
2008-03-26 00:19:00,3.51855,3.51877,3.51387,3.51443,4510000.0
2008-03-26 00:20:00,3.52054,3.52134,3.51195,3.51609,5630000.0
2008-03-26 00:21:00,3.51936,3.51936,3.50834,3.51476,9420000.0
2008-03-26 00:22:00,3.51937,3.51937,3.51126,3.51536,6030000.0
2008-03-26 00:23:00,3.51819,3.51971,3.50816,3.51971,6780000.0
2008-03-26 00:24:00,3.51536,3.51999,3.51113,3.51113,4520000.0
2008-03-26 00:25:00,3.51901,3.51907,3.51094,3.51094,3380000.0
2008-03-26 00:26:00,3.52029,3.52132,3.52009,3.52048,3010000.0
2008-03-26 00:27:00,3.51412,3.52216,3.51244,3.52039,8660000.0
2008-03-26 00:28:00,3.51977,3.51977,3.5151,3.5151,3770000.0
2008-03-26 00:29:00,3.52001,3.52258,3.51128,3.51128,9030000.0
2008-03-26 00:30:00,3.51832,3.52188,3.51153,3.51533,5640000.0
2008-03-26 00:31:00,3.51643,3.52052,3.5111,3.51518,4510000.0
2008-03-26 00:32:00,3.51786,3.51854,3.50876,3.5178,3760000.0
2008-03-26 00:33:00,3.51372,3.51973,3.51315,3.51973,4880000.0
2008-03-26 00:34:00,3.52066,3.52175,3.51232,3.52029,3760000.0
2008-03-26 00:35:00,3.51718,3.51993,3.51042,3.5198,3020000.0
2008-03-26 00:36:00,3.51893,3.52086,3.51513,3.51513,4140000.0
2008-03-26 00:37:00,3.51953,3.52022,3.51136,3.51136,5650000.0
2008-03-26 00:38:00,3.52132,3.52193,3.51353,3.52146,4890000.0
2008-03-26 00:39:00,3.52059,3.52276,3.51164,3.52058,6760000.0
2008-03-26 00:40:00,3.51097,3.52094,3.51097,3.51854,4140000.0
2008-03-26 00:41:00,3.51111,3.52045,3.51111,3.51926,6770000.0
2008-03-26 00:42:00,3.51966,3.52038,3.51602,3.51958,3400000.0
2008-03-26 00:43:00,3.51428,3.51898,3.51135,3.51843,5270000.0
2008-03-26 00:44:00,3.51569,3.52321,3.51257,3.52103,6770000.0
2008-03-26 00:45:00,3.51833,3.5233,3.51736,3.51736,3400000.0
2008-03-26 00:46:00,3.51512,3.51612,3.50949,3.51408,4890000.0
2008-03-26 00:47:00,3.51811,3.52058,3.51105,3.51533,4150000.0
2008-03-26 00:48:00,3.52053,3.52068,3.51095,3.51951,4520000.0
2008-03-26 00:49:00,3.52068,3.52068,3.50979,3.51836,6040000.0
2008-03-26 00:50:00,3.5145,3.51947,3.51142,3.51528,6400000.0
2008-03-26 00:51:00,3.51964,3.52227,3.51511,3.51641,6390000.0
2008-03-26 00:52:00,3.51919,3.52484,3.5135,3.51652,7140000.0
2008-03-26 00:53:00,3.517,3.52037,3.51377,3.51377,4890000.0
2008-03-26 00:54:00,3.51823,3.51923,3.51406,3.51782,4890000.0
2008-03-26 00:55:00,3.51751,3.5193,3.51213,3.51827,5630000.0
2008-03-26 00:56:00,3.51049,3.52117,3.51049,3.51051,5640000.0
2008-03-26 00:57:00,3.513,3.51863,3.51251,3.51863,3380000.0
2008-03-26 00:58:00,3.51972,3.52162,3.51165,3.51943,4140000.0
2008-03-26 00:59:00,3.51911,3.51983,3.51363,3.51983,4140000.0
2008-03-26 01:00:00,3.52346,3.52346,3.51049,3.51541,7530000.0
2008-03-26 01:01:00,3.51987,3.5217,3.51116,3.5175,6390000.0
2008-03-26 01:02:00,3.51843,3.51963,3.51035,3.51035,4150000.0
2008-03-26 01:03:00,3.51484,3.524,3.51309,3.52176,7160000.0
2008-03-26 01:04:00,3.52069,3.52109,3.5186,3.51945,4890000.0
2008-03-26 01:05:00,3.51847,3.52003,3.51025,3.52003,5270000.0
2008-03-26 01:06:00,3.51913,3.52003,3.50874,3.5093,4890000.0
2008-03-26 01:07:00,3.52033,3.52033,3.51383,3.51498,5640000.0
2008-03-26 01:08:00,3.51085,3.52037,3.51085,3.52037,3770000.0
2008-03-26 01:09:00,3.52012,3.52454,3.5131,3.51801,6020000.0
2008-03-26 01:10:00,3.5196,3.52025,3.51094,3.51646,6770000.0
2008-03-26 01:11:00,3.51979,3.51979,3.51473,3.51502,4520000.0
2008-03-26 01:12:00,3.52134,3.52134,3.51079,3.51183,6410000.0
2008-03-26 01:13:00,3.51765,3.52074,3.51344,3.51344,3770000.0
2008-03-26 01:14:00,3.51897,3.51897,3.51004,3.51058,7530000.0
2008-03-26 01:15:00,3.51983,3.52277,3.51161,3.51161,4520000.0
2008-03-26 01:16:00,3.51611,3.51993,3.51528,3.51818,3770000.0
2008-03-26 01:17:00,3.52113,3.52231,3.51279,3.52131,6390000.0
2008-03-26 01:18:00,3.51854,3.5187,3.50985,3.50985,5270000.0
2008-03-26 01:19:00,3.52025,3.5222,3.51237,3.51522,5660000.0
2008-03-26 01:20:00,3.51627,3.52002,3.50979,3.5186,6400000.0
2008-03-26 01:21:00,3.51454,3.51942,3.50897,3.51434,4510000.0
2008-03-26 01:22:00,3.51924,3.52037,3.51416,3.51895,4520000.0
2008-03-26 01:23:00,3.51434,3.51911,3.5079,3.51228,7130000.0
2008-03-26 01:24:00,3.51684,3.52202,3.51597,3.5164,6770000.0
2008-03-26 01:25:00,3.52051,3.52443,3.51256,3.51256,4150000.0
2008-03-26 01:26:00,3.51968,3.51968,3.50863,3.51796,4520000.0
2008-03-26 01:28:00,3.50892,3.51855,3.50892,3.51703,3770000.0
2008-03-26 01:30:00,3.51519,3.52652,3.51519,3.51702,6030000.0
2008-03-26 01:31:00,3.51731,3.5189,3.50827,3.5189,3380000.0
2008-03-26 01:32:00,3.51899,3.51899,3.5107,3.51099,3380000.0
2008-03-26 01:33:00,3.51888,3.52023,3.51047,3.52021,5260000.0
2008-03-26 01:34:00,3.5155,3.5213,3.51048,3.51871,15800000.0
2008-03-26 01:35:00,3.52146,3.52146,3.51155,3.52062,3760000.0
2008-03-26 01:36:00,3.51421,3.51953,3.51231,3.51953,4140000.0
2008-03-26 01:37:00,3.51614,3.52024,3.51416,3.51638,4150000.0
2008-03-26 01:38:00,3.52044,3.52044,3.51045,3.51945,7530000.0
2008-03-26 01:39:00,3.51719,3.51862,3.51354,3.51857,4510000.0
2008-03-26 01:40:00,3.51681,3.51972,3.51658,3.51914,5640000.0
2008-03-26 01:41:00,3.51566,3.52175,3.51159,3.51173,7160000.0
2008-03-26 01:42:00,3.51488,3.51906,3.5136,3.5188,3770000.0
2008-03-26 01:43:00,3.52023,3.52023,3.51494,3.51902,4510000.0
2008-03-26 01:44:00,3.51916,3.52056,3.51162,3.51164,5270000.0
2008-03-26 01:45:00,3.51497,3.52226,3.51497,3.51952,4890000.0
2008-03-26 01:46:00,3.51261,3.51806,3.51261,3.51806,4140000.0
2008-03-26 01:47:00,3.51945,3.51945,3.50818,3.51379,11290000.0
2008-03-26 01:48:00,3.51467,3.51984,3.51227,3.51971,3770000.0
2008-03-26 01:49:00,3.52011,3.52011,3.51598,3.51601,3010000.0
2008-03-26 01:51:00,3.51872,3.52032,3.51503,3.51967,4900000.0
2008-03-26 01:52:00,3.51243,3.5214,3.51243,3.52053,4150000.0
2008-03-26 01:53:00,3.52037,3.52111,3.51091,3.52034,8660000.0
2008-03-26 01:54:00,3.51908,3.51908,3.51124,3.51805,3770000.0
2008-03-26 01:55:00,3.51936,3.5197,3.51504,3.51829,5640000.0
2008-03-26 01:56:00,3.51745,3.51957,3.51444,3.51444,5270000.0
2008-03-26 01:57:00,3.52055,3.52101,3.51559,3.52011,5640000.0
2008-03-26 01:58:00,3.51811,3.51989,3.50845,3.51989,4510000.0
2008-03-26 02:00:00,3.51492,3.52342,3.51492,3.52009,3760000.0
2008-03-26 02:01:00,3.51498,3.52032,3.51019,3.52032,4140000.0
2008-03-26 02:02:00,3.52098,3.52492,3.51196,3.51662,10900000.0
2008-03-26 02:03:00,3.51359,3.5203,3.51079,3.51519,3770000.0
2008-03-26 02:04:00,3.51539,3.52077,3.51141,3.51727,4910000.0
2008-03-26 02:05:00,3.51598,3.52061,3.51449,3.51909,3760000.0
2008-03-26 02:06:00,3.51528,3.52048,3.51312,3.51498,9020000.0
2008-03-26 02:09:00,3.51968,3.51968,3.51116,3.51467,4520000.0
2008-03-26 02:10:00,3.51954,3.52233,3.51173,3.51483,4890000.0
2008-03-26 02:11:00,3.51785,3.52278,3.51239,3.52086,4520000.0
2008-03-26 02:12:00,3.51474,3.5192,3.51078,3.51905,4530000.0
2008-03-26 02:13:00,3.5162,3.52153,3.51183,3.51494,7910000.0
2008-03-26 02:14:00,3.51566,3.52059,3.51121,3.5152,5270000.0
2008-03-26 02:15:00,3.51986,3.52037,3.51078,3.51486,9050000.0
2008-03-26 02:16:00,3.51972,3.51972,3.51226,3.51416,4520000.0
2008-03-26 02:17:00,3.5218,3.52425,3.51172,3.51172,7150000.0
2008-03-26 02:18:00,3.5203,3.5203,3.51352,3.51894,5640000.0
2008-03-26 02:19:00,3.52063,3.52203,3.51665,3.51691,4910000.0
2008-03-26 02:20:00,3.51573,3.52062,3.51096,3.51964,4520000.0
2008-03-26 02:21:00,3.51795,3.51795,3.50664,3.50892,4510000.0
2008-03-26 02:22:00,3.51536,3.52008,3.51536,3.52008,3760000.0
2008-03-26 02:23:00,3.51481,3.52139,3.51481,3.51949,3770000.0
2008-03-26 02:24:00,3.51338,3.5203,3.51338,3.52003,6010000.0
2008-03-26 02:25:00,3.51972,3.51992,3.51013,3.51034,5640000.0
2008-03-26 02:26:00,3.51911,3.51912,3.51319,3.5185,4520000.0
2008-03-26 02:27:00,3.51968,3.51968,3.51461,3.51485,4140000.0
2008-03-26 02:28:00,3.51615,3.51981,3.51023,3.51831,7920000.0
2008-03-26 02:29:00,3.51739,3.52197,3.51722,3.52037,6400000.0
2008-03-26 02:30:00,3.5227,3.5227,3.51282,3.51738,4890000.0
2008-03-26 02:31:00,3.51914,3.52014,3.51069,3.51973,4890000.0
2008-03-26 02:32:00,3.51542,3.52092,3.51194,3.5196,10930000.0
2008-03-26 02:33:00,3.51307,3.52009,3.51307,3.51934,6770000.0
2008-03-26 02:34:00,3.51808,3.52002,3.51494,3.51918,6030000.0
2008-03-26 02:35:00,3.51931,3.52037,3.51055,3.51089,7890000.0
2008-03-26 02:36:00,3.51878,3.51916,3.50905,3.51916,6020000.0
2008-03-26 02:37:00,3.52038,3.52096,3.51667,3.51979,7530000.0
2008-03-26 02:38:00,3.51719,3.52006,3.51271,3.51696,5290000.0
2008-03-26 02:39:00,3.51825,3.52071,3.51504,3.51504,4510000.0
2008-03-26 02:40:00,3.51838,3.52155,3.51431,3.51668,5260000.0
2008-03-26 02:41:00,3.52165,3.52416,3.50987,3.51882,6770000.0
2008-03-26 02:42:00,3.51955,3.52039,3.51362,3.5157,8650000.0
2008-03-26 02:43:00,3.51934,3.51981,3.51492,3.51981,3380000.0
2008-03-26 02:44:00,3.51783,3.52096,3.51051,3.51051,4140000.0
2008-03-26 02:45:00,3.51809,3.52496,3.51492,3.51735,8280000.0
2008-03-26 02:46:00,3.51898,3.52053,3.51102,3.51926,7130000.0
2008-03-26 02:47:00,3.51788,3.5205,3.51547,3.51547,2650000.0
2008-03-26 02:48:00,3.51968,3.52038,3.51073,3.52019,4900000.0
2008-03-26 02:49:00,3.51487,3.51993,3.51487,3.51577,3400000.0
2008-03-26 02:50:00,3.51591,3.52198,3.51226,3.51553,9410000.0
2008-03-26 02:51:00,3.51351,3.52091,3.51188,3.52091,6030000.0
2008-03-26 02:52:00,3.52025,3.52037,3.51378,3.51378,5630000.0
2008-03-26 02:53:00,3.52023,3.52086,3.51178,3.51178,4880000.0
2008-03-26 02:54:00,3.51378,3.52134,3.51378,3.51522,6770000.0
2008-03-26 02:55:00,3.52048,3.52069,3.51908,3.51983,4520000.0
2008-03-26 02:56:00,3.51577,3.52188,3.51151,3.51711,4910000.0
2008-03-26 02:57:00,3.52174,3.52203,3.51419,3.51773,4510000.0
2008-03-26 02:58:00,3.51441,3.5177,3.50898,3.51423,4140000.0
2008-03-26 02:59:00,3.51929,3.52084,3.51551,3.51595,7150000.0
2008-03-26 03:00:00,3.51956,3.52249,3.51139,3.51998,4520000.0
2008-03-26 03:01:00,3.51473,3.52034,3.51057,3.51876,7890000.0
2008-03-26 03:02:00,3.51758,3.51758,3.51579,3.51579,1140000.0
2008-03-26 03:03:00,3.51554,3.52006,3.5127,3.51487,6030000.0
2008-03-26 03:04:00,3.52072,3.52332,3.51896,3.51905,4510000.0
2008-03-26 03:05:00,3.51974,3.51974,3.50991,3.5141,3020000.0
2008-03-26 03:06:00,3.51468,3.52039,3.51022,3.52032,4900000.0
2008-03-26 03:07:00,3.51594,3.522,3.51138,3.51504,3390000.0
2008-03-26 03:08:00,3.51319,3.51938,3.51257,3.51938,3390000.0
2008-03-26 03:09:00,3.51478,3.52049,3.51131,3.52024,3770000.0
2008-03-26 03:10:00,3.51973,3.52186,3.51629,3.51985,5630000.0
2008-03-26 03:11:00,3.51889,3.52013,3.51071,3.51934,3020000.0
2008-03-26 03:12:00,3.51479,3.52003,3.51009,3.51052,4890000.0
2008-03-26 03:13:00,3.51928,3.52158,3.51651,3.51955,6030000.0
2008-03-26 03:14:00,3.52002,3.52002,3.51472,3.51472,3770000.0
2008-03-26 03:15:00,3.52369,3.52369,3.52025,3.52086,3380000.0
2008-03-26 03:16:00,3.51952,3.51952,3.508,3.51365,9400000.0
2008-03-26 03:17:00,3.52003,3.52039,3.5124,3.51921,3770000.0
2008-03-26 03:18:00,3.52019,3.52033,3.51342,3.5199,5640000.0
2008-03-26 03:19:00,3.51229,3.51854,3.50901,3.51408,4140000.0
2008-03-26 03:20:00,3.5212,3.52391,3.51138,3.51478,9020000.0
2008-03-26 03:21:00,3.51225,3.51924,3.51126,3.51477,4520000.0
2008-03-26 03:22:00,3.51587,3.52086,3.5106,3.5106,1900000.0
2008-03-26 03:23:00,3.51682,3.52067,3.51342,3.51352,3770000.0
2008-03-26 03:24:00,3.51607,3.52097,3.51486,3.51522,7170000.0
2008-03-26 03:25:00,3.51341,3.52126,3.51341,3.51976,5650000.0
2008-03-26 03:26:00,3.51925,3.5212,3.51124,3.51124,4140000.0
2008-03-26 03:27:00,3.51929,3.51929,3.50886,3.51912,4900000.0
2008-03-26 03:28:00,3.52082,3.52117,3.51586,3.51616,4890000.0
2008-03-26 03:29:00,3.51553,3.52022,3.51061,3.51507,9390000.0
2008-03-26 03:30:00,3.52115,3.52115,3.51295,3.51547,3770000.0
2008-03-26 03:31:00,3.51972,3.51977,3.51398,3.51977,3780000.0
2008-03-26 03:32:00,3.51963,3.52021,3.51468,3.51515,4520000.0
2008-03-26 03:33:00,3.51974,3.51974,3.51445,3.51445,4150000.0
2008-03-26 03:34:00,3.51621,3.51985,3.51596,3.51954,5260000.0
2008-03-26 03:35:00,3.51961,3.52022,3.51547,3.51862,5280000.0
2008-03-26 03:36:00,3.51903,3.52078,3.51476,3.51476,5630000.0
2008-03-26 03:37:00,3.51882,3.52058,3.51539,3.51567,5280000.0
2008-03-26 03:38:00,3.51535,3.52275,3.51532,3.52104,4140000.0
2008-03-26 03:39:00,3.51535,3.52029,3.51535,3.51861,4500000.0
2008-03-26 03:40:00,3.5187,3.5187,3.51038,3.51561,3010000.0
2008-03-26 03:41:00,3.51478,3.51887,3.50913,3.51876,3030000.0
2008-03-26 03:43:00,3.51891,3.51891,3.50852,3.51562,4520000.0
2008-03-26 03:44:00,3.51955,3.5206,3.51447,3.51916,4140000.0
2008-03-26 03:45:00,3.52276,3.52276,3.51181,3.5155,8270000.0
2008-03-26 03:46:00,3.5206,3.52322,3.51577,3.5194,3040000.0
2008-03-26 03:47:00,3.51544,3.52065,3.51456,3.52017,4140000.0
2008-03-26 03:48:00,3.51961,3.52058,3.51607,3.51989,4140000.0
2008-03-26 03:49:00,3.51566,3.52228,3.51486,3.52012,4890000.0
2008-03-26 03:50:00,3.51967,3.51967,3.50975,3.51893,7140000.0
2008-03-26 03:51:00,3.52054,3.52109,3.51547,3.5205,4140000.0
2008-03-26 03:52:00,3.52044,3.52295,3.51516,3.51516,4140000.0
2008-03-26 03:53:00,3.51549,3.52157,3.51178,3.52069,6770000.0
2008-03-26 03:54:00,3.51353,3.52232,3.51353,3.51588,5280000.0
2008-03-26 03:55:00,3.51601,3.52024,3.51489,3.51638,4880000.0
2008-03-26 03:56:00,3.51915,3.52046,3.51519,3.52041,4530000.0
2008-03-26 03:57:00,3.50917,3.51685,3.50917,3.51685,5640000.0
2008-03-26 03:58:00,3.52073,3.522,3.51172,3.51172,4540000.0
2008-03-26 03:59:00,3.51525,3.52465,3.51523,3.51633,5260000.0
2008-03-26 04:00:00,3.5223,3.5223,3.51282,3.51459,6400000.0
2008-03-26 04:01:00,3.52002,3.52068,3.51088,3.51088,6040000.0
2008-03-26 04:02:00,3.5144,3.52216,3.5144,3.52,4520000.0
2008-03-26 04:03:00,3.51516,3.52036,3.51073,3.52036,3750000.0
2008-03-26 04:05:00,3.51448,3.51949,3.51448,3.5179,5630000.0
2008-03-26 04:06:00,3.51361,3.51926,3.50857,3.51926,4150000.0
2008-03-26 04:07:00,3.52359,3.52359,3.52078,3.52078,3010000.0
2008-03-26 04:08:00,3.51907,3.52088,3.51571,3.5204,4140000.0
2008-03-26 04:09:00,3.5168,3.51744,3.51574,3.51743,4140000.0
2008-03-26 04:10:00,3.51023,3.51953,3.51017,3.51017,4520000.0
2008-03-26 04:11:00,3.51481,3.52045,3.50851,3.5147,5270000.0
2008-03-26 04:12:00,3.51457,3.51911,3.5099,3.5182,5640000.0
2008-03-26 04:13:00,3.5129,3.52007,3.51051,3.51577,6390000.0
2008-03-26 04:14:00,3.51731,3.52196,3.51216,3.51604,5640000.0
2008-03-26 04:15:00,3.51933,3.52478,3.51522,3.51954,8270000.0
2008-03-26 04:16:00,3.52009,3.52015,3.51008,3.51873,5270000.0
2008-03-26 04:17:00,3.52021,3.52021,3.51043,3.51961,9390000.0
2008-03-26 04:18:00,3.51955,3.51955,3.51076,3.51653,4150000.0
2008-03-26 04:19:00,3.50993,3.51752,3.50993,3.51752,3020000.0
2008-03-26 04:20:00,3.51896,3.52024,3.51081,3.51081,4520000.0
2008-03-26 04:21:00,3.52228,3.52417,3.51533,3.52369,6020000.0
2008-03-26 04:22:00,3.51942,3.51942,3.51059,3.51512,5260000.0
2008-03-26 04:23:00,3.51405,3.51892,3.51405,3.51451,4880000.0
2008-03-26 04:24:00,3.51896,3.5195,3.51102,3.5195,3000000.0
2008-03-26 04:25:00,3.51621,3.51969,3.51533,3.51969,1510000.0
2008-03-26 04:26:00,3.51949,3.51991,3.51458,3.51509,3770000.0
2008-03-26 04:27:00,3.51958,3.52382,3.51301,3.51999,2260000.0
2008-03-26 04:28:00,3.52028,3.52028,3.51076,3.51996,6010000.0
2008-03-26 04:29:00,3.51926,3.5193,3.51341,3.5193,4510000.0
2008-03-26 04:30:00,3.51542,3.52595,3.51542,3.51774,9790000.0
2008-03-26 04:31:00,3.51987,3.52068,3.51045,3.51999,6020000.0
2008-03-26 04:32:00,3.51467,3.52348,3.51453,3.52059,4140000.0
2008-03-26 04:33:00,3.51883,3.51923,3.51,3.51923,5260000.0
2008-03-26 04:34:00,3.51907,3.51907,3.50744,3.50999,6030000.0
2008-03-26 04:35:00,3.51316,3.52592,3.51316,3.51637,7140000.0
2008-03-26 04:36:00,3.51726,3.52118,3.51207,3.51533,6010000.0
2008-03-26 04:37:00,3.51958,3.52063,3.51496,3.5201,3380000.0
2008-03-26 04:38:00,3.52003,3.5229,3.51108,3.51108,5270000.0
2008-03-26 04:39:00,3.51932,3.51932,3.51048,3.51089,4510000.0
2008-03-26 04:40:00,3.52017,3.52017,3.51081,3.51945,6010000.0
2008-03-26 04:41:00,3.51838,3.51894,3.51313,3.51894,10160000.0
2008-03-26 04:43:00,3.51363,3.51943,3.50788,3.51943,3400000.0
2008-03-26 04:45:00,3.52433,3.52962,3.52022,3.52022,9020000.0
2008-03-26 04:49:00,3.51568,3.52183,3.51176,3.51541,13150000.0
2008-03-26 04:50:00,3.51939,3.51939,3.51002,3.51924,4890000.0
2008-03-26 04:52:00,3.5128,3.52102,3.50928,3.52102,4520000.0
2008-03-26 04:53:00,3.51959,3.52017,3.5148,3.52017,5640000.0
2008-03-26 04:54:00,3.51994,3.52102,3.51159,3.51159,5650000.0
2008-03-26 04:55:00,3.51879,3.51879,3.51292,3.51466,6380000.0
2008-03-26 04:56:00,3.5119,3.52122,3.5119,3.51593,4150000.0
2008-03-26 04:57:00,3.51477,3.51729,3.50699,3.51177,6400000.0
2008-03-26 04:58:00,3.51457,3.51965,3.51267,3.51536,4890000.0
2008-03-26 04:59:00,3.51605,3.51891,3.51384,3.51524,5260000.0
2008-03-26 05:00:00,3.5228,3.5228,3.51655,3.51931,7900000.0
2008-03-26 05:01:00,3.5199,3.52031,3.51476,3.51591,7140000.0
2008-03-26 05:02:00,3.51776,3.5228,3.51234,3.5228,6380000.0
2008-03-26 05:03:00,3.51057,3.52004,3.51057,3.51943,5650000.0
2008-03-26 05:04:00,3.51921,3.5207,3.51553,3.52025,5630000.0
2008-03-26 05:05:00,3.52012,3.52012,3.51062,3.51778,3010000.0
2008-03-26 05:06:00,3.52073,3.52404,3.51346,3.51991,6780000.0
2008-03-26 05:07:00,3.51472,3.51941,3.51418,3.51517,4890000.0
2008-03-26 05:08:00,3.51667,3.52059,3.51092,3.51564,4140000.0
2008-03-26 05:09:00,3.51159,3.52133,3.51159,3.51607,4510000.0
2008-03-26 05:10:00,3.51799,3.52061,3.51137,3.5151,6020000.0
2008-03-26 05:11:00,3.51456,3.52173,3.51409,3.51658,3030000.0
2008-03-26 05:12:00,3.51394,3.51898,3.50849,3.51004,5270000.0
2008-03-26 05:13:00,3.5159,3.52096,3.5118,3.51618,5270000.0
2008-03-26 05:14:00,3.51836,3.51999,3.51346,3.5196,4140000.0
2008-03-26 05:15:00,3.51966,3.5205,3.50901,3.51667,10140000.0
2008-03-26 05:16:00,3.5142,3.52133,3.5142,3.51599,6000000.0
2008-03-26 05:17:00,3.51277,3.51878,3.51277,3.51552,4520000.0
2008-03-26 05:19:00,3.51981,3.51981,3.50922,3.51609,4900000.0
2008-03-26 05:20:00,3.5192,3.52022,3.51055,3.52,7520000.0
2008-03-26 05:21:00,3.52126,3.52254,3.51307,3.52034,8630000.0
2008-03-26 05:22:00,3.51483,3.51816,3.50626,3.51816,5640000.0
2008-03-26 05:23:00,3.51301,3.52086,3.51009,3.51426,13140000.0
2008-03-26 05:24:00,3.51718,3.5177,3.50815,3.51668,4140000.0
2008-03-26 05:25:00,3.51067,3.52108,3.51067,3.51955,4900000.0
2008-03-26 05:26:00,3.51136,3.52015,3.51136,3.51581,2640000.0
2008-03-26 05:27:00,3.51932,3.52245,3.51594,3.51925,7510000.0
2008-03-26 05:28:00,3.51899,3.52028,3.51541,3.52028,4140000.0
2008-03-26 05:30:00,3.52066,3.52493,3.51559,3.52382,6020000.0
2008-03-26 05:31:00,3.52026,3.52026,3.51319,3.5187,4150000.0
2008-03-26 05:33:00,3.51379,3.51931,3.50839,3.51931,8640000.0
2008-03-26 05:34:00,3.5153,3.52126,3.51231,3.52049,4140000.0
2008-03-26 05:35:00,3.52014,3.52065,3.51093,3.51534,9410000.0
2008-03-26 05:36:00,3.52135,3.52402,3.51702,3.52091,3780000.0
2008-03-26 05:37:00,3.52007,3.52009,3.50871,3.51866,7510000.0
2008-03-26 05:38:00,3.51888,3.52031,3.51457,3.51892,6020000.0
2008-03-26 05:39:00,3.52151,3.52427,3.51268,3.51516,9780000.0
2008-03-26 05:40:00,3.51283,3.51451,3.51283,3.51451,1500000.0
2008-03-26 05:41:00,3.51344,3.52053,3.50876,3.51515,6400000.0
2008-03-26 05:42:00,3.52117,3.52221,3.51243,3.52098,9020000.0
2008-03-26 05:43:00,3.51575,3.52339,3.51378,3.51724,12410000.0
2008-03-26 05:44:00,3.51879,3.52025,3.51082,3.51547,6770000.0
2008-03-26 05:45:00,3.51989,3.52432,3.51492,3.52432,10150000.0
2008-03-26 05:46:00,3.52078,3.52112,3.51056,3.51479,5640000.0
2008-03-26 05:48:00,3.51809,3.51836,3.51215,3.51258,2640000.0
2008-03-26 05:49:00,3.52055,3.52309,3.51116,3.51608,4150000.0
2008-03-26 05:50:00,3.51694,3.52113,3.51186,3.51851,7150000.0
2008-03-26 05:51:00,3.51564,3.52096,3.51294,3.52004,5650000.0
2008-03-26 05:53:00,3.52061,3.52061,3.51878,3.51878,1880000.0
2008-03-26 05:54:00,3.51318,3.51918,3.50818,3.51085,3020000.0
2008-03-26 05:55:00,3.51749,3.52326,3.51336,3.5224,7170000.0
2008-03-26 05:56:00,3.51442,3.52183,3.51442,3.52102,4890000.0
2008-03-26 05:57:00,3.52048,3.52157,3.51537,3.5209,6020000.0
2008-03-26 05:58:00,3.51416,3.51912,3.51024,3.51522,7140000.0
2008-03-26 05:59:00,3.51667,3.5217,3.51159,3.51177,4140000.0
2008-03-26 06:00:00,3.52357,3.52357,3.51176,3.51999,7550000.0
2008-03-26 06:01:00,3.52033,3.52033,3.51425,3.5186,4520000.0
2008-03-26 06:02:00,3.51914,3.51914,3.51149,3.51229,9400000.0
2008-03-26 06:03:00,3.5118,3.51952,3.5118,3.51898,6020000.0
2008-03-26 06:04:00,3.52038,3.52237,3.51184,3.5205,6020000.0
2008-03-26 06:05:00,3.51713,3.52064,3.51654,3.51888,5640000.0
2008-03-26 06:06:00,3.51959,3.52029,3.51879,3.51879,3380000.0
2008-03-26 06:07:00,3.52058,3.52337,3.50937,3.50937,7540000.0
2008-03-26 06:08:00,3.51993,3.52033,3.51486,3.51964,2640000.0
2008-03-26 06:09:00,3.51533,3.52067,3.51533,3.51985,4880000.0
2008-03-26 06:10:00,3.51688,3.52224,3.51548,3.52076,4910000.0
2008-03-26 06:11:00,3.51998,3.52003,3.51034,3.51993,5260000.0
2008-03-26 06:12:00,3.5095,3.51817,3.50847,3.51817,7150000.0
2008-03-26 06:13:00,3.51988,3.52105,3.51624,3.52014,4530000.0
2008-03-26 06:14:00,3.51874,3.52013,3.51074,3.51074,3760000.0
2008-03-26 06:15:00,3.52319,3.52319,3.51353,3.51525,8290000.0
2008-03-26 06:16:00,3.51999,3.51999,3.51832,3.51924,5280000.0
2008-03-26 06:17:00,3.50847,3.52016,3.50847,3.51066,4890000.0
2008-03-26 06:18:00,3.51986,3.52092,3.51085,3.51897,4530000.0
2008-03-26 06:20:00,3.52033,3.52033,3.51062,3.52002,5630000.0
2008-03-26 06:21:00,3.5213,3.5213,3.51002,3.51971,5260000.0
2008-03-26 06:22:00,3.51953,3.52138,3.51106,3.51511,6770000.0
2008-03-26 06:23:00,3.51245,3.52279,3.51245,3.51558,6780000.0
2008-03-26 06:24:00,3.51955,3.51955,3.50909,3.51397,5280000.0
2008-03-26 06:25:00,3.51875,3.52027,3.51305,3.52027,4140000.0
2008-03-26 06:26:00,3.52036,3.52553,3.51372,3.51608,7880000.0
2008-03-26 06:27:00,3.51937,3.51962,3.51937,3.51962,1500000.0
2008-03-26 06:28:00,3.5154,3.52104,3.5154,3.51541,3380000.0
2008-03-26 06:29:00,3.51076,3.52088,3.51076,3.5151,6010000.0
2008-03-26 06:30:00,3.5196,3.5231,3.51098,3.51098,4910000.0
2008-03-26 06:31:00,3.51426,3.51797,3.50742,3.51365,9780000.0
2008-03-26 06:32:00,3.51941,3.52016,3.51508,3.52016,4140000.0
2008-03-26 06:33:00,3.51925,3.52153,3.51551,3.52064,6030000.0
2008-03-26 06:34:00,3.51777,3.51996,3.50876,3.51989,9400000.0
2008-03-26 06:35:00,3.5152,3.5225,3.51144,3.51144,4140000.0
2008-03-26 06:36:00,3.51296,3.52148,3.5115,3.5188,6390000.0
2008-03-26 06:37:00,3.51952,3.51989,3.51264,3.51963,4520000.0
2008-03-26 06:38:00,3.51833,3.52021,3.51572,3.52021,3760000.0
2008-03-26 06:39:00,3.52052,3.52166,3.51615,3.51615,4140000.0
2008-03-26 06:40:00,3.5189,3.52001,3.51433,3.51796,6030000.0
2008-03-26 06:41:00,3.51063,3.51651,3.51063,3.51566,4140000.0
2008-03-26 06:42:00,3.51418,3.51922,3.50802,3.51757,8660000.0
2008-03-26 06:43:00,3.50963,3.52009,3.50963,3.51487,3420000.0
2008-03-26 06:44:00,3.51545,3.52128,3.50893,3.51498,8660000.0
2008-03-26 06:45:00,3.52495,3.52503,3.51631,3.51968,6030000.0
2008-03-26 06:46:00,3.51425,3.52177,3.51425,3.51587,4890000.0
2008-03-26 06:47:00,3.51646,3.52148,3.51553,3.51553,3780000.0
2008-03-26 06:48:00,3.51303,3.52017,3.51303,3.52011,4900000.0
2008-03-26 06:50:00,3.51881,3.5205,3.51341,3.51489,4520000.0
2008-03-26 06:51:00,3.51378,3.51875,3.5107,3.51875,10160000.0
2008-03-26 06:52:00,3.51488,3.52028,3.51479,3.51503,3770000.0
2008-03-26 06:53:00,3.51415,3.51934,3.51367,3.51367,5270000.0
2008-03-26 06:54:00,3.51594,3.52031,3.51367,3.52031,3390000.0
2008-03-26 06:55:00,3.51854,3.5199,3.51056,3.51474,4880000.0
2008-03-26 06:56:00,3.52003,3.52003,3.51442,3.51476,3790000.0
2008-03-26 06:57:00,3.52067,3.52194,3.51467,3.52075,6030000.0
2008-03-26 06:58:00,3.52037,3.52037,3.51553,3.52015,5660000.0
2008-03-26 06:59:00,3.51994,3.52005,3.51483,3.51546,3770000.0
2008-03-26 07:00:00,3.51794,3.52035,3.51227,3.51555,6020000.0
2008-03-26 07:01:00,3.51095,3.51881,3.51095,3.51881,4510000.0
2008-03-26 07:02:00,3.51669,3.52143,3.51141,3.51141,5270000.0
2008-03-26 07:03:00,3.51436,3.51925,3.51006,3.51289,5630000.0
2008-03-26 07:04:00,3.51924,3.51924,3.50873,3.51754,6410000.0
2008-03-26 07:05:00,3.51412,3.5213,3.51101,3.52026,6390000.0
2008-03-26 07:06:00,3.51351,3.52152,3.5115,3.51656,4520000.0
2008-03-26 07:07:00,3.51393,3.52143,3.5119,3.51571,6780000.0
2008-03-26 07:08:00,3.51917,3.51933,3.51284,3.51284,3780000.0
2008-03-26 07:09:00,3.51875,3.51875,3.50957,3.51807,4910000.0
2008-03-26 07:10:00,3.51701,3.51966,3.51087,3.51897,4880000.0
2008-03-26 07:12:00,3.51907,3.51907,3.50738,3.51418,6800000.0
2008-03-26 07:13:00,3.51636,3.52158,3.51242,3.52083,4530000.0
2008-03-26 07:14:00,3.51871,3.52336,3.51468,3.52128,4130000.0
2008-03-26 07:15:00,3.52275,3.52275,3.50936,3.51439,4530000.0
2008-03-26 07:16:00,3.50934,3.5199,3.50934,3.51022,6420000.0
2008-03-26 07:17:00,3.51978,3.52036,3.51145,3.51794,4150000.0
2008-03-26 07:18:00,3.51611,3.52038,3.5146,3.5146,4140000.0
2008-03-26 07:19:00,3.51975,3.52117,3.51096,3.51561,3770000.0
2008-03-26 07:20:00,3.51428,3.51928,3.50828,3.51374,5650000.0
2008-03-26 07:21:00,3.52093,3.52093,3.51086,3.51677,4510000.0
2008-03-26 07:22:00,3.5193,3.51996,3.511,3.51967,5660000.0
2008-03-26 07:23:00,3.51906,3.52054,3.51498,3.52021,4910000.0
2008-03-26 07:24:00,3.51125,3.51972,3.51102,3.51131,5260000.0
2008-03-26 07:25:00,3.5134,3.51865,3.50747,3.51705,6410000.0
2008-03-26 07:26:00,3.51772,3.51917,3.50796,3.51917,6380000.0
2008-03-26 07:27:00,3.51495,3.52354,3.51216,3.51216,4140000.0
2008-03-26 07:28:00,3.51959,3.52067,3.51082,3.51579,5640000.0
2008-03-26 07:29:00,3.51994,3.51994,3.50936,3.51439,4500000.0
2008-03-26 07:30:00,3.51894,3.52446,3.51329,3.52074,6410000.0
2008-03-26 07:33:00,3.51879,3.51879,3.50897,3.50897,4510000.0
2008-03-26 07:34:00,3.51563,3.52218,3.51319,3.51562,6750000.0
2008-03-26 07:35:00,3.51587,3.5226,3.51587,3.52098,5250000.0
2008-03-26 07:37:00,3.50934,3.52064,3.50934,3.5196,7170000.0
2008-03-26 07:38:00,3.51736,3.52486,3.51244,3.52216,19520000.0
2008-03-26 07:39:00,3.51971,3.51971,3.50917,3.5196,4510000.0
2008-03-26 07:40:00,3.51848,3.5195,3.50836,3.5195,6380000.0
2008-03-26 07:41:00,3.51699,3.52304,3.51332,3.52145,8640000.0
2008-03-26 07:42:00,3.51304,3.51929,3.50861,3.51929,5640000.0
2008-03-26 07:43:00,3.51407,3.5206,3.51407,3.51494,7520000.0
2008-03-26 07:44:00,3.52053,3.52152,3.51089,3.51089,6010000.0
2008-03-26 07:45:00,3.52328,3.52328,3.51123,3.51714,9400000.0
2008-03-26 07:46:00,3.52081,3.52081,3.51543,3.51911,4880000.0
2008-03-26 07:47:00,3.51832,3.52108,3.51203,3.52053,6770000.0
2008-03-26 07:48:00,3.5161,3.52255,3.515,3.51904,4880000.0
2008-03-26 07:49:00,3.52019,3.52022,3.51897,3.52021,3380000.0
2008-03-26 07:50:00,3.52028,3.52134,3.51442,3.52046,4510000.0
2008-03-26 07:51:00,3.51975,3.52236,3.51269,3.52031,9010000.0
2008-03-26 07:52:00,3.51483,3.52004,3.51049,3.52004,6010000.0
2008-03-26 07:53:00,3.51638,3.52029,3.51232,3.51232,2640000.0
2008-03-26 07:54:00,3.52032,3.52105,3.51335,3.51335,5260000.0
2008-03-26 07:55:00,3.51583,3.52124,3.51205,3.51875,6000000.0
2008-03-26 07:56:00,3.51399,3.51879,3.51231,3.51879,7900000.0
2008-03-26 07:57:00,3.51782,3.51957,3.51083,3.51957,6020000.0
2008-03-26 07:58:00,3.51943,3.52132,3.51431,3.51431,4130000.0
2008-03-26 07:59:00,3.51469,3.51954,3.50876,3.51455,13540000.0
2008-03-26 08:00:00,3.51629,3.52144,3.51629,3.52144,4890000.0
2008-03-26 08:01:00,3.51158,3.52158,3.51139,3.51749,10150000.0
2008-03-26 08:02:00,3.51652,3.51908,3.50973,3.51795,9770000.0
2008-03-26 08:03:00,3.51935,3.52032,3.51324,3.52032,4890000.0
2008-03-26 08:04:00,3.51837,3.52034,3.51,3.51499,7510000.0
2008-03-26 08:05:00,3.50997,3.51921,3.50997,3.51451,5650000.0
2008-03-26 08:06:00,3.51169,3.51875,3.50985,3.51299,6770000.0
2008-03-26 08:07:00,3.51911,3.51911,3.50805,3.51822,5640000.0
2008-03-26 08:08:00,3.51508,3.5204,3.51079,3.51899,7140000.0
2008-03-26 08:09:00,3.51779,3.52061,3.51546,3.51781,6020000.0
2008-03-26 08:10:00,3.5193,3.5193,3.51445,3.51445,4150000.0
2008-03-26 08:11:00,3.52004,3.52077,3.51385,3.51956,10150000.0
2008-03-26 08:12:00,3.52041,3.52077,3.51161,3.52077,6770000.0
2008-03-26 08:13:00,3.52109,3.52227,3.51168,3.51168,9010000.0
2008-03-26 08:14:00,3.52016,3.52016,3.51037,3.51084,15410000.0
2008-03-26 08:15:00,3.52181,3.52181,3.51135,3.51437,6390000.0
2008-03-26 08:16:00,3.51912,3.52051,3.51496,3.52051,4880000.0
2008-03-26 08:17:00,3.5111,3.51784,3.5111,3.51535,4890000.0
2008-03-26 08:18:00,3.51372,3.52132,3.51372,3.52132,5650000.0
2008-03-26 08:19:00,3.51897,3.51925,3.50969,3.51492,6390000.0
2008-03-26 08:20:00,3.51,3.51868,3.50902,3.51451,4510000.0
2008-03-26 08:21:00,3.51998,3.51998,3.50826,3.51442,8270000.0
2008-03-26 08:22:00,3.51105,3.52257,3.51105,3.51633,7890000.0
2008-03-26 08:23:00,3.51425,3.51913,3.50947,3.51819,4510000.0
2008-03-26 08:24:00,3.51112,3.5204,3.51112,3.51502,4140000.0
2008-03-26 08:25:00,3.51154,3.52298,3.51154,3.51215,7140000.0
2008-03-26 08:26:00,3.5169,3.5169,3.51312,3.51333,4510000.0
2008-03-26 08:27:00,3.51975,3.51975,3.50447,3.50936,6760000.0
2008-03-26 08:28:00,3.5144,3.5172,3.50598,3.50905,7140000.0
2008-03-26 08:29:00,3.51881,3.52191,3.51142,3.51433,9030000.0
2008-03-26 08:30:00,3.51478,3.52416,3.51478,3.51978,6400000.0
2008-03-26 08:31:00,3.51954,3.52017,3.51491,3.51642,4150000.0
2008-03-26 08:32:00,3.51498,3.52075,3.51299,3.52025,4880000.0
2008-03-26 08:33:00,3.52036,3.52036,3.5108,3.51479,5630000.0
2008-03-26 08:34:00,3.51886,3.52166,3.51497,3.51567,5640000.0
2008-03-26 08:35:00,3.51772,3.51933,3.51109,3.51933,5640000.0
2008-03-26 08:36:00,3.52013,3.52013,3.51033,3.51494,7140000.0
2008-03-26 08:37:00,3.51891,3.52039,3.5096,3.51891,7140000.0
2008-03-26 08:38:00,3.51853,3.52015,3.51303,3.51502,6390000.0
2008-03-26 08:39:00,3.51594,3.52067,3.51154,3.51554,11630000.0
2008-03-26 08:40:00,3.52027,3.5204,3.51095,3.52028,5260000.0
2008-03-26 08:41:00,3.5187,3.5187,3.51081,3.51081,1130000.0
2008-03-26 08:42:00,3.51924,3.5232,3.51546,3.52161,6390000.0
2008-03-26 08:43:00,3.51212,3.52366,3.51212,3.51894,6400000.0
2008-03-26 08:44:00,3.51427,3.5233,3.51258,3.52255,6010000.0
2008-03-26 08:45:00,3.5172,3.51893,3.50545,3.51184,11640000.0
2008-03-26 08:47:00,3.52316,3.52316,3.5113,3.5205,9020000.0
2008-03-26 08:48:00,3.51621,3.52182,3.51225,3.51646,6020000.0
2008-03-26 08:49:00,3.516,3.52014,3.51097,3.5119,5630000.0
2008-03-26 08:50:00,3.51626,3.52078,3.51083,3.51545,10140000.0
2008-03-26 08:51:00,3.52095,3.52123,3.51196,3.51583,4890000.0
2008-03-26 08:52:00,3.51955,3.52091,3.51564,3.51564,4880000.0
2008-03-26 08:53:00,3.52066,3.52066,3.51084,3.51554,11280000.0
2008-03-26 08:54:00,3.51622,3.52069,3.51121,3.51134,5250000.0
2008-03-26 08:55:00,3.52074,3.52103,3.51614,3.51829,4530000.0
2008-03-26 08:56:00,3.52082,3.52097,3.51186,3.52045,4510000.0
2008-03-26 08:57:00,3.52022,3.52048,3.515,3.5166,7510000.0
2008-03-26 08:58:00,3.51703,3.51965,3.50991,3.51867,4890000.0
2008-03-26 08:59:00,3.51982,3.52042,3.50974,3.52042,9410000.0
2008-03-26 09:00:00,3.52013,3.52399,3.51472,3.51615,6390000.0
2008-03-26 09:01:00,3.52199,3.52316,3.5124,3.51923,6770000.0
2008-03-26 09:02:00,3.51686,3.52255,3.5131,3.52178,4510000.0
2008-03-26 09:03:00,3.52039,3.52125,3.51408,3.51574,4520000.0
2008-03-26 09:04:00,3.51787,3.52248,3.51298,3.52207,5630000.0
2008-03-26 09:05:00,3.51748,3.52079,3.51358,3.51947,9390000.0
2008-03-26 09:06:00,3.51175,3.52223,3.51175,3.51815,8640000.0
2008-03-26 09:07:00,3.52153,3.52166,3.51146,3.51596,7140000.0
2008-03-26 09:08:00,3.51723,3.5189,3.51276,3.51601,5630000.0
2008-03-26 09:09:00,3.5166,3.52214,3.51339,3.5176,9010000.0
2008-03-26 09:10:00,3.51986,3.52084,3.5112,3.5112,5640000.0
2008-03-26 09:11:00,3.51819,3.51881,3.51482,3.51482,7130000.0
2008-03-26 09:12:00,3.52113,3.52238,3.51171,3.5191,5640000.0
2008-03-26 09:13:00,3.52075,3.52075,3.51044,3.51566,7520000.0
2008-03-26 09:14:00,3.52027,3.52107,3.51045,3.51667,6770000.0
2008-03-26 09:15:00,3.52344,3.52344,3.51071,3.51915,4510000.0
2008-03-26 09:16:00,3.51447,3.5197,3.51311,3.5197,4140000.0
2008-03-26 09:17:00,3.51568,3.51983,3.50961,3.515,7520000.0
2008-03-26 09:18:00,3.52014,3.52075,3.51425,3.51896,5640000.0
2008-03-26 09:19:00,3.52052,3.52413,3.51595,3.51595,5260000.0
2008-03-26 09:20:00,3.52377,3.52377,3.51328,3.52203,6400000.0
2008-03-26 09:21:00,3.51845,3.51944,3.51164,3.51393,9780000.0
2008-03-26 09:22:00,3.52073,3.52259,3.51346,3.51481,10160000.0
2008-03-26 09:23:00,3.52099,3.52099,3.51155,3.51557,4510000.0
2008-03-26 09:24:00,3.5197,3.5197,3.51251,3.51266,9390000.0
2008-03-26 09:25:00,3.51951,3.52005,3.51054,3.51054,5260000.0
2008-03-26 09:26:00,3.52023,3.52227,3.51195,3.51627,7890000.0
2008-03-26 09:27:00,3.51094,3.5205,3.51094,3.5205,4890000.0
2008-03-26 09:28:00,3.52039,3.52239,3.51422,3.51422,5630000.0
2008-03-26 09:29:00,3.52066,3.52094,3.51376,3.52076,6020000.0
2008-03-26 09:30:00,3.52042,3.52507,3.51365,3.52362,6400000.0
2008-03-26 09:31:00,3.52063,3.52251,3.51663,3.52251,4880000.0
2008-03-26 09:32:00,3.52297,3.52297,3.51588,3.51588,4880000.0
2008-03-26 09:33:00,3.5174,3.52178,3.50905,3.52178,10140000.0
2008-03-26 09:34:00,3.51299,3.52056,3.51299,3.51703,7880000.0
2008-03-26 09:35:00,3.52432,3.52813,3.51421,3.52054,14300000.0
2008-03-26 09:36:00,3.51775,3.52081,3.51376,3.51986,5260000.0
2008-03-26 09:37:00,3.52026,3.52032,3.51226,3.52032,7130000.0
2008-03-26 09:38:00,3.5173,3.52181,3.51071,3.51796,12020000.0
2008-03-26 09:39:00,3.51334,3.51947,3.51334,3.51626,4890000.0
2008-03-26 09:40:00,3.51809,3.52257,3.5112,3.51779,7500000.0
2008-03-26 09:41:00,3.51254,3.52124,3.50756,3.52042,7510000.0
2008-03-26 09:42:00,3.52217,3.52217,3.51787,3.5197,4880000.0
2008-03-26 09:43:00,3.52073,3.52227,3.51289,3.51289,9020000.0
2008-03-26 09:44:00,3.52345,3.52346,3.51373,3.51713,6410000.0
2008-03-26 09:45:00,3.52195,3.52218,3.51235,3.52218,10520000.0
2008-03-26 09:46:00,3.5195,3.52252,3.51511,3.52252,4510000.0
2008-03-26 09:47:00,3.51936,3.52249,3.51219,3.52249,9040000.0
2008-03-26 09:48:00,3.51777,3.52228,3.51591,3.52228,4510000.0
2008-03-26 09:49:00,3.52161,3.52161,3.50983,3.51649,10170000.0
2008-03-26 09:50:00,3.52089,3.52089,3.5147,3.5184,4880000.0
2008-03-26 09:51:00,3.51868,3.52097,3.51244,3.51408,7510000.0
2008-03-26 09:52:00,3.51972,3.52016,3.50989,3.51766,5260000.0
2008-03-26 09:53:00,3.51698,3.52173,3.511,3.51674,6770000.0
2008-03-26 09:54:00,3.52061,3.5225,3.50986,3.52049,9400000.0
2008-03-26 09:55:00,3.51648,3.52457,3.51195,3.51812,8660000.0
2008-03-26 09:56:00,3.51056,3.52276,3.51056,3.52276,4150000.0
2008-03-26 09:57:00,3.52311,3.52311,3.51164,3.52212,9780000.0
2008-03-26 09:58:00,3.51802,3.522,3.51425,3.51583,4880000.0
2008-03-26 09:59:00,3.51756,3.52075,3.50448,3.52075,14280000.0
2008-03-26 10:00:00,3.52263,3.52304,3.50905,3.52174,10910000.0
2008-03-26 10:01:00,3.52017,3.52039,3.512,3.52019,10140000.0
2008-03-26 10:02:00,3.51744,3.52173,3.51174,3.51644,9400000.0
2008-03-26 10:03:00,3.51653,3.52267,3.51308,3.52063,6760000.0
2008-03-26 10:04:00,3.52134,3.52134,3.50914,3.51608,7900000.0
2008-03-26 10:05:00,3.52193,3.52236,3.51261,3.5208,7140000.0
2008-03-26 10:06:00,3.51127,3.52371,3.51127,3.52116,8260000.0
2008-03-26 10:07:00,3.51889,3.52043,3.51431,3.52043,6780000.0
2008-03-26 10:08:00,3.51932,3.52133,3.51218,3.51385,7140000.0
2008-03-26 10:09:00,3.52184,3.52184,3.51289,3.51912,7510000.0
2008-03-26 10:10:00,3.52112,3.5237,3.51662,3.52233,4140000.0
2008-03-26 10:11:00,3.5172,3.52326,3.51571,3.52326,4880000.0
2008-03-26 10:12:00,3.52288,3.52429,3.51779,3.52172,7880000.0
2008-03-26 10:13:00,3.52574,3.52673,3.52002,3.52151,4890000.0
2008-03-26 10:14:00,3.52575,3.52575,3.51623,3.52054,9380000.0
2008-03-26 10:15:00,3.52102,3.52585,3.51852,3.52585,4510000.0
2008-03-26 10:16:00,3.52067,3.52506,3.51341,3.51904,15020000.0
2008-03-26 10:17:00,3.52191,3.52585,3.51563,3.51584,11660000.0
2008-03-26 10:18:00,3.52407,3.5253,3.51509,3.51509,6380000.0
2008-03-26 10:19:00,3.51827,3.52259,3.50761,3.51935,9780000.0
2008-03-26 10:20:00,3.52144,3.5263,3.51609,3.52374,8650000.0
2008-03-26 10:21:00,3.52402,3.52402,3.51133,3.5169,13540000.0
2008-03-26 10:22:00,3.5178,3.52241,3.51356,3.51356,6020000.0
2008-03-26 10:23:00,3.52229,3.52321,3.51158,3.51742,7160000.0
2008-03-26 10:24:00,3.5219,3.52284,3.51187,3.5223,9760000.0
2008-03-26 10:25:00,3.51768,3.52219,3.51396,3.52219,5250000.0
2008-03-26 10:26:00,3.52305,3.52368,3.51409,3.52129,12770000.0
2008-03-26 10:27:00,3.52378,3.52378,3.51498,3.52165,6770000.0
2008-03-26 10:28:00,3.52366,3.52366,3.51328,3.52291,6780000.0
2008-03-26 10:29:00,3.51567,3.52727,3.51405,3.52552,6380000.0
2008-03-26 10:30:00,3.52456,3.52456,3.51329,3.52319,7140000.0
2008-03-26 10:31:00,3.52216,3.52548,3.511,3.51102,7880000.0
2008-03-26 10:32:00,3.52058,3.52492,3.518,3.52115,8270000.0
2008-03-26 10:33:00,3.52521,3.52592,3.52006,3.52585,6760000.0
2008-03-26 10:34:00,3.51165,3.52343,3.51165,3.51934,7510000.0
2008-03-26 10:35:00,3.52263,3.52729,3.51883,3.5221,10150000.0
2008-03-26 10:36:00,3.52465,3.52465,3.51683,3.52031,4520000.0
2008-03-26 10:37:00,3.52366,3.52644,3.51607,3.52159,10910000.0
2008-03-26 10:38:00,3.52056,3.52675,3.51816,3.52398,6020000.0
2008-03-26 10:39:00,3.5253,3.52666,3.518,3.52666,4880000.0
2008-03-26 10:40:00,3.51798,3.52635,3.51796,3.52521,6000000.0
2008-03-26 10:41:00,3.51788,3.52695,3.51642,3.51642,3770000.0
2008-03-26 10:42:00,3.52016,3.52662,3.51905,3.52613,6010000.0
2008-03-26 10:43:00,3.52601,3.52805,3.51724,3.52114,6400000.0
2008-03-26 10:44:00,3.52426,3.52667,3.51742,3.5264,10530000.0
2008-03-26 10:45:00,3.52253,3.52838,3.51936,3.5242,12410000.0
2008-03-26 10:46:00,3.52643,3.52837,3.52229,3.5283,5640000.0
2008-03-26 10:47:00,3.52324,3.52969,3.52092,3.52905,5270000.0
2008-03-26 10:48:00,3.52543,3.52543,3.50425,3.51983,5650000.0
2008-03-26 10:49:00,3.5265,3.52716,3.51844,3.52716,5630000.0
2008-03-26 10:50:00,3.52599,3.52953,3.51721,3.52892,8270000.0
2008-03-26 10:51:00,3.5287,3.5287,3.51767,3.52271,4900000.0
2008-03-26 10:52:00,3.52341,3.52758,3.52128,3.52568,7900000.0
2008-03-26 10:53:00,3.5185,3.52843,3.5185,3.52843,7140000.0
2008-03-26 10:54:00,3.52391,3.52849,3.52078,3.52197,5260000.0
2008-03-26 10:55:00,3.52221,3.53157,3.51828,3.52443,6380000.0
2008-03-26 10:56:00,3.52308,3.52499,3.51777,3.52303,4880000.0
2008-03-26 10:57:00,3.52753,3.52753,3.51888,3.52132,6010000.0
2008-03-26 10:58:00,3.52484,3.52771,3.51775,3.52771,7150000.0
2008-03-26 10:59:00,3.5174,3.52743,3.5174,3.52743,8260000.0
2008-03-26 11:00:00,3.52656,3.52915,3.51482,3.52544,10510000.0
2008-03-26 11:01:00,3.52549,3.52549,3.5184,3.52029,6390000.0
2008-03-26 11:02:00,3.5155,3.52521,3.5155,3.52252,5260000.0
2008-03-26 11:03:00,3.51684,3.52581,3.51573,3.52112,5640000.0
2008-03-26 11:04:00,3.52584,3.5273,3.51812,3.5273,5260000.0
2008-03-26 11:05:00,3.52331,3.5255,3.51724,3.51724,7880000.0
2008-03-26 11:06:00,3.52005,3.52641,3.51954,3.52641,5630000.0
2008-03-26 11:07:00,3.52648,3.52654,3.51663,3.51827,7140000.0
2008-03-26 11:08:00,3.5257,3.52719,3.51738,3.52685,5650000.0
2008-03-26 11:09:00,3.52607,3.52891,3.52291,3.52891,4510000.0
2008-03-26 11:10:00,3.52537,3.52684,3.51568,3.52199,8260000.0
2008-03-26 11:11:00,3.52362,3.52675,3.51734,3.51734,4140000.0
2008-03-26 11:12:00,3.5219,3.5259,3.5207,3.52369,6390000.0
2008-03-26 11:13:00,3.52775,3.52775,3.518,3.518,8250000.0
2008-03-26 11:14:00,3.52278,3.52551,3.51575,3.52301,6020000.0
2008-03-26 11:15:00,3.52773,3.52836,3.51866,3.52362,5630000.0
2008-03-26 11:16:00,3.52637,3.52733,3.52388,3.52592,5640000.0
2008-03-26 11:17:00,3.52033,3.52651,3.51521,3.52651,6760000.0
2008-03-26 11:18:00,3.52269,3.52643,3.51885,3.52348,7130000.0
2008-03-26 11:19:00,3.5236,3.52845,3.52325,3.52325,5270000.0
2008-03-26 11:20:00,3.52657,3.53052,3.52179,3.52805,6770000.0
2008-03-26 11:21:00,3.53019,3.53019,3.5171,3.52413,10150000.0
2008-03-26 11:22:00,3.52432,3.5292,3.51948,3.5292,4900000.0
2008-03-26 11:23:00,3.52354,3.53041,3.52227,3.53041,3770000.0
2008-03-26 11:24:00,3.51584,3.53017,3.5156,3.52906,12400000.0
2008-03-26 11:25:00,3.52984,3.52984,3.5198,3.52864,5260000.0
2008-03-26 11:26:00,3.52983,3.52988,3.52078,3.52988,5260000.0
2008-03-26 11:27:00,3.52688,3.52965,3.52201,3.52965,5630000.0
2008-03-26 11:28:00,3.52991,3.53133,3.52356,3.52602,10900000.0
2008-03-26 11:29:00,3.53065,3.53191,3.52067,3.52067,8270000.0
2008-03-26 11:30:00,3.53096,3.53555,3.529,3.53207,5260000.0
2008-03-26 11:31:00,3.53061,3.53189,3.52515,3.53189,7880000.0
2008-03-26 11:32:00,3.52976,3.52976,3.51943,3.52596,12400000.0
2008-03-26 11:33:00,3.53056,3.53241,3.5231,3.532,5630000.0
2008-03-26 11:34:00,3.53211,3.53211,3.52489,3.53014,3770000.0
2008-03-26 11:35:00,3.53093,3.5321,3.52357,3.52778,6770000.0
2008-03-26 11:36:00,3.53133,3.53142,3.52885,3.53065,6020000.0
2008-03-26 11:37:00,3.53121,3.53165,3.52103,3.52851,4140000.0
2008-03-26 11:38:00,3.53173,3.53173,3.52215,3.52561,4900000.0
2008-03-26 11:39:00,3.52899,3.52949,3.51889,3.52514,5650000.0
2008-03-26 11:40:00,3.52991,3.53037,3.52548,3.53037,5630000.0
2008-03-26 11:41:00,3.52465,3.53189,3.52188,3.53189,9760000.0
2008-03-26 11:42:00,3.53024,3.53148,3.52656,3.52656,4140000.0
2008-03-26 11:43:00,3.53181,3.53261,3.52314,3.53259,4150000.0
2008-03-26 11:44:00,3.53111,3.53111,3.52344,3.52962,3770000.0
2008-03-26 11:45:00,3.5296,3.5296,3.51923,3.52932,4510000.0
2008-03-26 11:46:00,3.52578,3.52848,3.52064,3.52848,5260000.0
2008-03-26 11:47:00,3.5302,3.53142,3.52249,3.5242,7890000.0
2008-03-26 11:48:00,3.52929,3.53122,3.52681,3.52765,5250000.0
2008-03-26 11:49:00,3.5312,3.53154,3.51883,3.53154,10900000.0
2008-03-26 11:50:00,3.53165,3.53165,3.52619,3.52774,7140000.0
2008-03-26 11:51:00,3.53068,3.53139,3.5219,3.52737,6770000.0
2008-03-26 11:52:00,3.5329,3.5329,3.52523,3.5309,4880000.0
2008-03-26 11:53:00,3.52602,3.53234,3.51819,3.53163,9020000.0
2008-03-26 11:54:00,3.53154,3.53216,3.5237,3.5256,6380000.0
2008-03-26 11:55:00,3.53097,3.53171,3.52221,3.52768,6010000.0
2008-03-26 11:56:00,3.53054,3.53115,3.52623,3.52666,6000000.0
2008-03-26 11:57:00,3.53151,3.53151,3.52624,3.52624,4520000.0
2008-03-26 11:58:00,3.52541,3.53111,3.51816,3.52694,8650000.0
2008-03-26 11:59:00,3.52954,3.53085,3.5244,3.53085,5260000.0
2008-03-26 12:00:00,3.52956,3.52956,3.51803,3.52638,10890000.0
2008-03-26 12:01:00,3.53122,3.53122,3.52666,3.52936,6400000.0
2008-03-26 12:02:00,3.52199,3.53,3.51936,3.53,4880000.0
2008-03-26 12:03:00,3.52979,3.53129,3.5276,3.53091,5260000.0
2008-03-26 12:04:00,3.53109,3.53195,3.52482,3.53083,3770000.0
2008-03-26 12:05:00,3.52792,3.5319,3.52478,3.52728,7900000.0
2008-03-26 12:06:00,3.52512,3.53614,3.52409,3.52813,6030000.0
2008-03-26 12:07:00,3.53066,3.53361,3.52681,3.529,6380000.0
2008-03-26 12:08:00,3.52712,3.53237,3.52547,3.5271,6770000.0
2008-03-26 12:09:00,3.52961,3.53132,3.52501,3.53032,4510000.0
2008-03-26 12:10:00,3.52643,3.53083,3.52236,3.52653,4140000.0
2008-03-26 12:11:00,3.5287,3.53015,3.52418,3.52538,6770000.0
2008-03-26 12:12:00,3.52761,3.53018,3.52185,3.52185,5290000.0
2008-03-26 12:13:00,3.53052,3.53126,3.52163,3.53126,5630000.0
2008-03-26 12:14:00,3.52914,3.52914,3.52091,3.52686,3770000.0
2008-03-26 12:15:00,3.53006,3.53006,3.51797,3.5276,7510000.0
2008-03-26 12:16:00,3.52894,3.52952,3.52129,3.52129,4140000.0
2008-03-26 12:17:00,3.52331,3.5292,3.52331,3.52432,4890000.0
2008-03-26 12:18:00,3.52993,3.53079,3.51828,3.52592,8270000.0
2008-03-26 12:19:00,3.5279,3.52949,3.51915,3.52878,6020000.0
2008-03-26 12:20:00,3.52721,3.5284,3.52299,3.52352,4530000.0
2008-03-26 12:21:00,3.5305,3.53065,3.51815,3.52479,6390000.0
2008-03-26 12:22:00,3.51947,3.52929,3.51947,3.52929,5630000.0
2008-03-26 12:23:00,3.52618,3.52974,3.51741,3.52974,6390000.0
2008-03-26 12:24:00,3.52311,3.52891,3.52311,3.52457,7130000.0
2008-03-26 12:25:00,3.52776,3.52996,3.51931,3.52496,8250000.0
2008-03-26 12:26:00,3.53009,3.53009,3.52214,3.52976,4880000.0
2008-03-26 12:27:00,3.5277,3.5277,3.51974,3.52751,4880000.0
2008-03-26 12:28:00,3.52204,3.52804,3.51745,3.52537,7140000.0
2008-03-26 12:29:00,3.52333,3.5296,3.52237,3.5296,8640000.0
2008-03-26 12:30:00,3.52139,3.53076,3.52122,3.52673,6000000.0
2008-03-26 12:31:00,3.5254,3.52767,3.52176,3.52564,5250000.0
2008-03-26 12:32:00,3.52558,3.53203,3.51854,3.52549,10530000.0
2008-03-26 12:33:00,3.52816,3.5292,3.51561,3.5292,6020000.0
2008-03-26 12:34:00,3.5249,3.52939,3.52192,3.52939,3770000.0
2008-03-26 12:35:00,3.52781,3.53264,3.51934,3.52686,7130000.0
2008-03-26 12:36:00,3.52977,3.52977,3.51804,3.52786,7890000.0
2008-03-26 12:37:00,3.53081,3.53081,3.52504,3.52516,4880000.0
2008-03-26 12:38:00,3.52763,3.53374,3.52283,3.52645,7160000.0
2008-03-26 12:39:00,3.52512,3.52956,3.52105,3.52597,5260000.0
2008-03-26 12:40:00,3.52099,3.53103,3.52099,3.52548,4140000.0
2008-03-26 12:41:00,3.52828,3.52874,3.51657,3.52874,6760000.0
2008-03-26 12:42:00,3.52921,3.52921,3.51869,3.52563,9760000.0
2008-03-26 12:43:00,3.52884,3.52958,3.52018,3.52464,5640000.0
2008-03-26 12:44:00,3.52375,3.5297,3.52375,3.52549,6010000.0
2008-03-26 12:45:00,3.52891,3.52918,3.5199,3.52679,14270000.0
2008-03-26 12:46:00,3.52368,3.52966,3.52019,3.52767,4880000.0
2008-03-26 12:47:00,3.52914,3.52914,3.52248,3.52248,5260000.0
2008-03-26 12:48:00,3.52721,3.53104,3.51639,3.51639,4890000.0
2008-03-26 12:49:00,3.53156,3.53236,3.52209,3.52905,6770000.0
2008-03-26 12:50:00,3.52996,3.53141,3.52129,3.53094,7130000.0
2008-03-26 12:51:00,3.52583,3.52992,3.52418,3.52953,5260000.0
2008-03-26 12:52:00,3.53094,3.53124,3.52231,3.52726,4890000.0
2008-03-26 12:53:00,3.53041,3.53041,3.51926,3.52557,9010000.0
2008-03-26 12:54:00,3.53102,3.53114,3.52009,3.52417,5630000.0
2008-03-26 12:55:00,3.52978,3.53053,3.51833,3.52858,10130000.0
2008-03-26 12:56:00,3.52471,3.53141,3.52176,3.53141,6010000.0
2008-03-26 12:57:00,3.52979,3.52991,3.5201,3.5254,7140000.0
2008-03-26 12:58:00,3.53185,3.53185,3.52264,3.53066,8630000.0
2008-03-26 12:59:00,3.52771,3.53191,3.52442,3.52676,10880000.0
2008-03-26 13:00:00,3.52282,3.53288,3.52057,3.52931,11280000.0
2008-03-26 13:01:00,3.52201,3.531,3.51493,3.51894,4890000.0
2008-03-26 13:02:00,3.53128,3.53128,3.52111,3.52619,5650000.0
2008-03-26 13:03:00,3.52166,3.52987,3.52073,3.52213,6010000.0
2008-03-26 13:04:00,3.52917,3.53182,3.52072,3.53182,6390000.0
2008-03-26 13:05:00,3.53175,3.53255,3.52286,3.52692,5640000.0
2008-03-26 13:06:00,3.52657,3.53147,3.52437,3.52722,6010000.0
2008-03-26 13:07:00,3.52251,3.53223,3.52251,3.53223,5260000.0
2008-03-26 13:08:00,3.52533,3.53074,3.52533,3.52573,4890000.0
2008-03-26 13:09:00,3.53133,3.53133,3.52415,3.52539,9020000.0
2008-03-26 13:10:00,3.5291,3.53035,3.52395,3.53035,6760000.0
2008-03-26 13:11:00,3.52792,3.52884,3.52145,3.52843,4520000.0
2008-03-26 13:12:00,3.52995,3.52995,3.52169,3.52407,7510000.0
2008-03-26 13:13:00,3.52534,3.53155,3.52093,3.52523,6390000.0
2008-03-26 13:14:00,3.53064,3.53064,3.51793,3.52754,8250000.0
2008-03-26 13:15:00,3.52718,3.53153,3.52074,3.52998,10510000.0
2008-03-26 13:16:00,3.52899,3.52995,3.52331,3.52882,7500000.0
2008-03-26 13:17:00,3.52665,3.53023,3.51906,3.52958,6400000.0
2008-03-26 13:18:00,3.52779,3.52934,3.52049,3.52665,4880000.0
2008-03-26 13:19:00,3.52868,3.52868,3.52266,3.5248,4140000.0
2008-03-26 13:20:00,3.52682,3.52916,3.52224,3.52466,4890000.0
2008-03-26 13:21:00,3.52951,3.52951,3.5215,3.52889,6760000.0
2008-03-26 13:22:00,3.52369,3.52705,3.52339,3.52469,4880000.0
2008-03-26 13:23:00,3.52708,3.52801,3.52235,3.52571,4880000.0
2008-03-26 13:24:00,3.52767,3.52799,3.51805,3.52713,5260000.0
2008-03-26 13:25:00,3.52672,3.52672,3.52103,3.52373,4880000.0
2008-03-26 13:26:00,3.52743,3.52865,3.52273,3.52645,6400000.0
2008-03-26 13:27:00,3.52821,3.52868,3.5146,3.51916,7520000.0
2008-03-26 13:28:00,3.52317,3.53059,3.52317,3.52778,6760000.0
2008-03-26 13:29:00,3.52746,3.52746,3.51893,3.52637,7520000.0
2008-03-26 13:30:00,3.52888,3.52888,3.52035,3.5244,3770000.0
2008-03-26 13:31:00,3.52367,3.52718,3.52029,3.52092,6770000.0
2008-03-26 13:32:00,3.52118,3.52808,3.51797,3.52425,6390000.0
2008-03-26 13:33:00,3.5217,3.5271,3.52122,3.52122,4890000.0
2008-03-26 13:34:00,3.52172,3.52548,3.5162,3.52172,9420000.0
2008-03-26 13:35:00,3.52457,3.52668,3.51476,3.52187,9020000.0
2008-03-26 13:36:00,3.51887,3.525,3.51887,3.52041,6030000.0
2008-03-26 13:37:00,3.52007,3.5257,3.51552,3.5223,7140000.0
2008-03-26 13:38:00,3.52294,3.52517,3.51723,3.52261,5640000.0
2008-03-26 13:39:00,3.51715,3.5254,3.51715,3.51802,5250000.0
2008-03-26 13:40:00,3.52343,3.52735,3.52218,3.52735,5260000.0
2008-03-26 13:41:00,3.52423,3.52599,3.51755,3.52227,6380000.0
2008-03-26 13:42:00,3.52589,3.5263,3.51731,3.52544,6750000.0
2008-03-26 13:43:00,3.52656,3.52691,3.51645,3.52691,6020000.0
2008-03-26 13:44:00,3.52249,3.52557,3.51976,3.52397,8650000.0
2008-03-26 13:45:00,3.52444,3.52554,3.516,3.52428,5250000.0
2008-03-26 13:46:00,3.52593,3.52638,3.51473,3.52152,7510000.0
2008-03-26 13:47:00,3.52495,3.52579,3.51614,3.52101,6390000.0
2008-03-26 13:48:00,3.52259,3.52543,3.5154,3.52087,7140000.0
2008-03-26 13:49:00,3.52183,3.52675,3.51669,3.52675,6400000.0
2008-03-26 13:50:00,3.52304,3.5249,3.51812,3.52119,5630000.0
2008-03-26 13:51:00,3.5287,3.5287,3.51786,3.51836,4520000.0
2008-03-26 13:52:00,3.52734,3.52896,3.51878,3.52883,6390000.0
2008-03-26 13:53:00,3.52333,3.52678,3.5167,3.52678,7540000.0
2008-03-26 13:54:00,3.52881,3.52881,3.51758,3.52292,5260000.0
2008-03-26 13:55:00,3.51963,3.52847,3.51947,3.52847,3770000.0
2008-03-26 13:56:00,3.52871,3.52884,3.5199,3.52865,11650000.0
2008-03-26 13:57:00,3.5247,3.52902,3.51878,3.52423,5650000.0
2008-03-26 13:58:00,3.52858,3.52858,3.51617,3.52326,3770000.0
2008-03-26 13:59:00,3.52393,3.5301,3.52096,3.52751,9790000.0
2008-03-26 14:00:00,3.52545,3.52855,3.52188,3.52425,7140000.0
2008-03-26 14:01:00,3.52957,3.53236,3.52378,3.52441,5260000.0
2008-03-26 14:02:00,3.5254,3.5281,3.52053,3.52543,6010000.0
2008-03-26 14:03:00,3.52857,3.52896,3.52021,3.52896,5250000.0
2008-03-26 14:04:00,3.52939,3.52939,3.52214,3.52829,5650000.0
2008-03-26 14:05:00,3.51928,3.53056,3.51928,3.52435,13530000.0
2008-03-26 14:06:00,3.52203,3.52806,3.51598,3.52013,10140000.0
2008-03-26 14:07:00,3.5227,3.52948,3.5227,3.52439,5640000.0
2008-03-26 14:08:00,3.52591,3.5294,3.52339,3.5294,4890000.0
2008-03-26 14:09:00,3.52676,3.52843,3.51874,3.52278,8630000.0
2008-03-26 14:10:00,3.52916,3.52916,3.52308,3.52355,5260000.0
2008-03-26 14:11:00,3.5306,3.5306,3.51971,3.51971,6010000.0
2008-03-26 14:12:00,3.52562,3.52958,3.52245,3.52919,4890000.0
2008-03-26 14:13:00,3.52321,3.53002,3.51956,3.52737,9760000.0
2008-03-26 14:14:00,3.53031,3.53031,3.52289,3.53013,6770000.0
2008-03-26 14:15:00,3.52678,3.53279,3.52189,3.52795,9760000.0
2008-03-26 14:16:00,3.53118,3.53118,3.52024,3.52459,6390000.0
2008-03-26 14:17:00,3.52894,3.52993,3.51848,3.52718,6010000.0
2008-03-26 14:18:00,3.53037,3.5305,3.52166,3.5305,6010000.0
2008-03-26 14:19:00,3.53099,3.53099,3.52001,3.52111,6760000.0
2008-03-26 14:20:00,3.5234,3.53111,3.52156,3.53111,5250000.0
2008-03-26 14:21:00,3.52626,3.53007,3.52626,3.52996,4140000.0
2008-03-26 14:22:00,3.52982,3.53068,3.52041,3.53068,6390000.0
2008-03-26 14:23:00,3.52932,3.52932,3.52022,3.52539,6770000.0
2008-03-26 14:24:00,3.52826,3.52948,3.51666,3.52771,5630000.0
2008-03-26 14:25:00,3.52488,3.53024,3.52172,3.52865,7880000.0
2008-03-26 14:26:00,3.52605,3.52956,3.51757,3.52528,10160000.0
2008-03-26 14:27:00,3.53007,3.53012,3.5233,3.53012,4150000.0
2008-03-26 14:28:00,3.52936,3.53122,3.52322,3.52651,4880000.0
2008-03-26 14:29:00,3.53,3.53106,3.52429,3.52484,7520000.0
2008-03-26 14:30:00,3.53185,3.53185,3.52537,3.53028,4880000.0
2008-03-26 14:31:00,3.53044,3.53044,3.52343,3.5266,7510000.0
2008-03-26 14:32:00,3.52684,3.52975,3.524,3.52943,6380000.0
2008-03-26 14:33:00,3.52834,3.52964,3.523,3.52876,4890000.0
2008-03-26 14:34:00,3.53029,3.53255,3.52083,3.52981,6010000.0
2008-03-26 14:35:00,3.52845,3.52845,3.51941,3.52356,4880000.0
2008-03-26 14:36:00,3.52798,3.53288,3.52473,3.52708,6760000.0
2008-03-26 14:37:00,3.52621,3.53001,3.52045,3.53001,6010000.0
2008-03-26 14:38:00,3.53003,3.53131,3.51772,3.52714,7140000.0
2008-03-26 14:39:00,3.52601,3.53078,3.5244,3.53078,4890000.0
2008-03-26 14:40:00,3.52986,3.53805,3.52372,3.52372,6400000.0
2008-03-26 14:41:00,3.53135,3.53139,3.52057,3.5308,7130000.0
2008-03-26 14:42:00,3.53297,3.53297,3.52372,3.52823,6390000.0
2008-03-26 14:43:00,3.52819,3.53141,3.52168,3.52796,4890000.0
2008-03-26 14:44:00,3.5266,3.53239,3.52658,3.52724,6770000.0
2008-03-26 14:45:00,3.52706,3.53082,3.51727,3.53082,8270000.0
2008-03-26 14:46:00,3.529,3.52951,3.51814,3.52886,7150000.0
2008-03-26 14:47:00,3.52718,3.53113,3.52148,3.53113,6770000.0
2008-03-26 14:48:00,3.53208,3.53299,3.52205,3.53299,4510000.0
2008-03-26 14:49:00,3.53112,3.53235,3.5254,3.53235,5250000.0
2008-03-26 14:50:00,3.53407,3.53538,3.52261,3.52764,12040000.0
2008-03-26 14:51:00,3.53094,3.53094,3.52444,3.52962,4890000.0
2008-03-26 14:52:00,3.52399,3.52987,3.52399,3.52785,4880000.0
2008-03-26 14:53:00,3.53274,3.53274,3.52317,3.52939,5640000.0
2008-03-26 14:54:00,3.52891,3.53171,3.5231,3.52729,4520000.0
2008-03-26 14:55:00,3.52499,3.53184,3.52111,3.53184,4890000.0
2008-03-26 14:56:00,3.53109,3.53343,3.52259,3.52934,7520000.0
2008-03-26 14:57:00,3.52852,3.53363,3.52387,3.52776,4890000.0
2008-03-26 14:58:00,3.52876,3.5321,3.52164,3.5281,6040000.0
2008-03-26 14:59:00,3.53023,3.53071,3.52324,3.52978,7890000.0
2008-03-26 15:00:00,3.52972,3.53001,3.51662,3.53001,4520000.0
2008-03-26 15:01:00,3.52128,3.5295,3.52128,3.52564,6770000.0
2008-03-26 15:02:00,3.53118,3.53118,3.52145,3.52158,9030000.0
2008-03-26 15:03:00,3.52572,3.53019,3.52312,3.52562,6760000.0
2008-03-26 15:04:00,3.52911,3.52911,3.52322,3.52484,4880000.0
2008-03-26 15:05:00,3.53014,3.53014,3.51845,3.52803,5630000.0
2008-03-26 15:06:00,3.52977,3.52977,3.51808,3.52926,5640000.0
2008-03-26 15:07:00,3.52994,3.52996,3.52264,3.52961,4150000.0
2008-03-26 15:08:00,3.52924,3.52924,3.52283,3.52873,5630000.0
2008-03-26 15:09:00,3.52332,3.52966,3.51905,3.52966,3770000.0
2008-03-26 15:10:00,3.52154,3.52783,3.51491,3.52233,4140000.0
2008-03-26 15:11:00,3.52389,3.52786,3.51921,3.51921,6000000.0
2008-03-26 15:12:00,3.52569,3.52905,3.52155,3.52905,4140000.0
2008-03-26 15:13:00,3.52619,3.52767,3.51506,3.52727,4890000.0
2008-03-26 15:14:00,3.52429,3.5286,3.51945,3.5286,4150000.0
2008-03-26 15:15:00,3.52839,3.52839,3.52062,3.52436,4880000.0
2008-03-26 15:16:00,3.52672,3.52948,3.52293,3.528,4900000.0
2008-03-26 15:17:00,3.52988,3.53058,3.51964,3.52429,8270000.0
2008-03-26 15:18:00,3.52919,3.53012,3.52009,3.5253,6010000.0
2008-03-26 15:19:00,3.52852,3.52852,3.51941,3.51941,5260000.0
2008-03-26 15:20:00,3.52776,3.52925,3.5183,3.51899,7140000.0
2008-03-26 15:21:00,3.52897,3.52897,3.52337,3.52487,6000000.0
2008-03-26 15:22:00,3.52936,3.52936,3.51878,3.52836,6400000.0
2008-03-26 15:23:00,3.52557,3.5284,3.51802,3.52709,5260000.0
2008-03-26 15:24:00,3.52763,3.52831,3.52115,3.52395,5630000.0
2008-03-26 15:25:00,3.52824,3.52824,3.52173,3.5221,3770000.0
2008-03-26 15:26:00,3.52605,3.52712,3.51492,3.52324,5630000.0
2008-03-26 15:27:00,3.52253,3.52572,3.51581,3.51581,5280000.0
2008-03-26 15:28:00,3.52831,3.52831,3.52152,3.5224,6380000.0
2008-03-26 15:29:00,3.5274,3.5274,3.51347,3.52537,18030000.0
2008-03-26 15:30:00,3.52621,3.52621,3.51969,3.5249,5260000.0
2008-03-26 15:31:00,3.52717,3.52837,3.51934,3.52355,6380000.0
2008-03-26 15:32:00,3.52633,3.52761,3.51908,3.52761,4150000.0
2008-03-26 15:33:00,3.51695,3.52583,3.51583,3.52238,8640000.0
2008-03-26 15:34:00,3.52344,3.52643,3.51669,3.51974,10140000.0
2008-03-26 15:35:00,3.52819,3.53071,3.51838,3.52284,6770000.0
2008-03-26 15:36:00,3.52279,3.52898,3.52141,3.52378,4150000.0
2008-03-26 15:37:00,3.52703,3.52703,3.51813,3.51813,4890000.0
2008-03-26 15:38:00,3.52279,3.52851,3.52279,3.5244,6020000.0
2008-03-26 15:39:00,3.52358,3.52608,3.51987,3.52544,5630000.0
2008-03-26 15:40:00,3.52248,3.52776,3.51839,3.52774,5250000.0
2008-03-26 15:41:00,3.52797,3.52797,3.52278,3.52661,6380000.0
2008-03-26 15:42:00,3.5192,3.52756,3.5192,3.5273,4140000.0
2008-03-26 15:43:00,3.52139,3.5256,3.52061,3.52061,4880000.0
2008-03-26 15:44:00,3.52865,3.52865,3.52103,3.52745,10140000.0
2008-03-26 15:45:00,3.52723,3.52797,3.51567,3.52797,6020000.0
2008-03-26 15:46:00,3.5223,3.52776,3.52162,3.52536,5250000.0
2008-03-26 15:47:00,3.52159,3.52758,3.52051,3.52724,6760000.0
2008-03-26 15:48:00,3.51612,3.52755,3.51612,3.52755,4140000.0
2008-03-26 15:49:00,3.52391,3.52793,3.52391,3.52789,4140000.0
2008-03-26 15:50:00,3.52555,3.53122,3.52025,3.5253,4510000.0
2008-03-26 15:51:00,3.52649,3.52649,3.51607,3.52295,4880000.0
2008-03-26 15:52:00,3.52385,3.52738,3.51894,3.51894,5260000.0
2008-03-26 15:53:00,3.52021,3.52738,3.51883,3.52336,4510000.0
2008-03-26 15:54:00,3.52399,3.52779,3.52067,3.52779,5260000.0
2008-03-26 15:55:00,3.52754,3.52895,3.52156,3.52895,6010000.0
2008-03-26 15:56:00,3.52854,3.52854,3.52155,3.52306,4880000.0
2008-03-26 15:57:00,3.52892,3.52892,3.51811,3.52755,7510000.0
2008-03-26 15:58:00,3.52412,3.5283,3.51726,3.52407,7510000.0
2008-03-26 15:59:00,3.52957,3.52957,3.52443,3.52443,5260000.0
2008-03-26 16:00:00,3.52975,3.52975,3.52147,3.52686,7520000.0
2008-03-26 16:01:00,3.52417,3.52764,3.52167,3.52459,5270000.0
2008-03-26 16:02:00,3.5269,3.53166,3.52008,3.52008,6760000.0
2008-03-26 16:03:00,3.5258,3.52891,3.52317,3.52474,4150000.0
2008-03-26 16:04:00,3.52372,3.52764,3.51938,3.52369,5260000.0
2008-03-26 16:05:00,3.52335,3.52904,3.52166,3.52731,6760000.0
2008-03-26 16:06:00,3.5186,3.5281,3.5186,3.52178,6400000.0
2008-03-26 16:07:00,3.52592,3.52748,3.51967,3.52632,4140000.0
2008-03-26 16:08:00,3.52227,3.52703,3.52062,3.52703,5260000.0
2008-03-26 16:09:00,3.52621,3.5273,3.5175,3.5273,6010000.0
2008-03-26 16:10:00,3.52739,3.52739,3.52087,3.52623,4510000.0
2008-03-26 16:11:00,3.52229,3.52663,3.51816,3.52663,7150000.0
2008-03-26 16:12:00,3.52791,3.52791,3.52118,3.52118,5630000.0
2008-03-26 16:13:00,3.52656,3.52798,3.52076,3.52308,7510000.0
2008-03-26 16:14:00,3.52765,3.52765,3.52168,3.52168,4510000.0
2008-03-26 16:15:00,3.52154,3.52866,3.52085,3.52413,5260000.0
2008-03-26 16:16:00,3.52426,3.52735,3.52085,3.52406,7150000.0
2008-03-26 16:17:00,3.52298,3.52894,3.52298,3.52799,4140000.0
2008-03-26 16:18:00,3.52819,3.52819,3.52177,3.52769,6380000.0
2008-03-26 16:19:00,3.52036,3.52828,3.52036,3.52384,4510000.0
2008-03-26 16:20:00,3.52856,3.52856,3.52159,3.52349,5250000.0
2008-03-26 16:21:00,3.52908,3.52908,3.51538,3.52511,5260000.0
2008-03-26 16:22:00,3.52251,3.52708,3.51997,3.52411,6020000.0
2008-03-26 16:23:00,3.52672,3.52672,3.51823,3.52425,7900000.0
2008-03-26 16:24:00,3.52655,3.52811,3.52243,3.52555,4900000.0
2008-03-26 16:25:00,3.52814,3.52814,3.52016,3.52016,5260000.0
2008-03-26 16:26:00,3.52347,3.52675,3.51915,3.5262,6010000.0
2008-03-26 16:27:00,3.52241,3.52706,3.5168,3.52575,6770000.0
2008-03-26 16:28:00,3.52281,3.52466,3.51505,3.51656,4510000.0
2008-03-26 16:29:00,3.52135,3.52524,3.51728,3.525,6750000.0
2008-03-26 16:30:00,3.52276,3.52715,3.51926,3.51926,10530000.0
2008-03-26 16:31:00,3.52376,3.52376,3.51365,3.51848,5650000.0
2008-03-26 16:32:00,3.52046,3.52539,3.51801,3.52521,7140000.0
2008-03-26 16:33:00,3.52485,3.52485,3.51861,3.52026,4140000.0
2008-03-26 16:34:00,3.52584,3.5259,3.51801,3.52069,5270000.0
2008-03-26 16:35:00,3.52514,3.52546,3.51738,3.51738,5640000.0
2008-03-26 16:36:00,3.52515,3.52768,3.52025,3.52628,4140000.0
2008-03-26 16:37:00,3.52578,3.52661,3.52349,3.52645,5280000.0
2008-03-26 16:38:00,3.5213,3.527,3.51849,3.52227,4510000.0
2008-03-26 16:39:00,3.52723,3.52733,3.51735,3.51735,5250000.0
2008-03-26 16:40:00,3.52725,3.52725,3.51872,3.5208,3770000.0
2008-03-26 16:41:00,3.52455,3.52615,3.51478,3.52515,5250000.0
2008-03-26 16:42:00,3.52128,3.5281,3.52116,3.52678,3770000.0
2008-03-26 16:43:00,3.52361,3.52502,3.51453,3.51939,5260000.0
2008-03-26 16:44:00,3.5261,3.5261,3.5176,3.52179,5640000.0
2008-03-26 16:45:00,3.52572,3.52572,3.51283,3.52306,10160000.0
2008-03-26 16:46:00,3.52535,3.5257,3.5184,3.52256,5260000.0
2008-03-26 16:47:00,3.52434,3.52515,3.51458,3.52515,6770000.0
2008-03-26 16:48:00,3.52619,3.52693,3.51455,3.5263,8260000.0
2008-03-26 16:49:00,3.52488,3.52849,3.51591,3.5231,6010000.0
2008-03-26 16:50:00,3.52181,3.52579,3.5164,3.52509,5630000.0
2008-03-26 16:51:00,3.52677,3.52739,3.51658,3.52687,6010000.0
2008-03-26 16:52:00,3.5222,3.52795,3.5177,3.5177,5630000.0
2008-03-26 16:53:00,3.52647,3.52882,3.51857,3.52635,6390000.0
2008-03-26 16:54:00,3.52256,3.52674,3.51446,3.52102,6760000.0
2008-03-26 16:55:00,3.52148,3.52604,3.51593,3.52136,4880000.0
2008-03-26 16:56:00,3.52249,3.52631,3.51717,3.52126,6760000.0
2008-03-26 16:57:00,3.51323,3.5243,3.51323,3.51489,6760000.0
2008-03-26 16:58:00,3.52544,3.52544,3.521,3.52456,4890000.0
2008-03-26 16:59:00,3.51677,3.526,3.5148,3.52045,11670000.0
2008-03-26 17:00:00,3.52468,3.52468,3.51516,3.52441,4530000.0
2008-03-26 17:01:00,3.52515,3.52523,3.51832,3.52445,3770000.0
2008-03-26 17:02:00,3.52541,3.52657,3.51966,3.52126,6750000.0
2008-03-26 17:03:00,3.51882,3.52576,3.51511,3.52576,7140000.0
2008-03-26 17:04:00,3.52561,3.52678,3.52155,3.52223,7140000.0
2008-03-26 17:05:00,3.52625,3.52625,3.51682,3.52222,5630000.0
2008-03-26 17:06:00,3.52194,3.52376,3.51326,3.51575,7130000.0
2008-03-26 17:07:00,3.5265,3.5265,3.51776,3.52185,5260000.0
2008-03-26 17:08:00,3.5257,3.52768,3.51581,3.522,4520000.0
2008-03-26 17:09:00,3.52217,3.52642,3.51891,3.52642,8250000.0
2008-03-26 17:10:00,3.52055,3.52486,3.51896,3.52131,6400000.0
2008-03-26 17:11:00,3.51763,3.52523,3.51434,3.52523,5650000.0
2008-03-26 17:12:00,3.52575,3.52575,3.52029,3.52052,4140000.0
2008-03-26 17:13:00,3.5246,3.5246,3.51469,3.52387,4890000.0
2008-03-26 17:14:00,3.52455,3.52455,3.51736,3.5245,5640000.0
2008-03-26 17:15:00,3.5243,3.52565,3.51894,3.52031,5270000.0
2008-03-26 17:16:00,3.51699,3.52417,3.51477,3.51993,6020000.0
2008-03-26 17:17:00,3.51735,3.52218,3.51189,3.51768,5640000.0
2008-03-26 17:18:00,3.52262,3.52262,3.51309,3.51956,4520000.0
2008-03-26 17:19:00,3.52305,3.52442,3.5131,3.52442,5640000.0
2008-03-26 17:20:00,3.51952,3.52637,3.51865,3.51865,4510000.0
2008-03-26 17:21:00,3.52175,3.52353,3.51757,3.51937,5640000.0
2008-03-26 17:22:00,3.52401,3.52401,3.51674,3.52336,7520000.0
2008-03-26 17:23:00,3.52116,3.52521,3.51691,3.52134,6010000.0
2008-03-26 17:24:00,3.51967,3.52526,3.51876,3.52077,5260000.0
2008-03-26 17:25:00,3.51546,3.52352,3.51514,3.52179,7140000.0
2008-03-26 17:26:00,3.52034,3.52569,3.51636,3.52138,4890000.0
2008-03-26 17:27:00,3.52411,3.52456,3.51441,3.52456,5270000.0
2008-03-26 17:28:00,3.52266,3.52552,3.51272,3.52052,9390000.0
2008-03-26 17:29:00,3.51842,3.52489,3.51842,3.52489,6770000.0
2008-03-26 17:30:00,3.52376,3.525,3.51517,3.52108,17640000.0
2008-03-26 17:31:00,3.5198,3.52456,3.51803,3.52063,4140000.0
2008-03-26 17:32:00,3.52353,3.52463,3.51413,3.52463,5630000.0
2008-03-26 17:33:00,3.51973,3.52638,3.51823,3.52424,6020000.0
2008-03-26 17:34:00,3.51662,3.52095,3.51413,3.51474,5260000.0
2008-03-26 17:35:00,3.5247,3.5247,3.5157,3.5232,7140000.0
2008-03-26 17:36:00,3.51489,3.52523,3.51489,3.52449,5250000.0
2008-03-26 17:37:00,3.52129,3.52773,3.51612,3.52452,5270000.0
2008-03-26 17:38:00,3.52627,3.52659,3.51774,3.52524,9410000.0
2008-03-26 17:39:00,3.5213,3.5253,3.51394,3.5253,9390000.0
2008-03-26 17:40:00,3.52211,3.52493,3.5139,3.52381,7130000.0
2008-03-26 17:41:00,3.52582,3.52602,3.51627,3.52602,8250000.0
2008-03-26 17:42:00,3.52084,3.52284,3.51569,3.52026,4890000.0
2008-03-26 17:43:00,3.52366,3.52558,3.5179,3.52558,4510000.0
2008-03-26 17:44:00,3.52553,3.52553,3.51515,3.52483,6390000.0
2008-03-26 17:45:00,3.52614,3.52635,3.51553,3.52234,11290000.0
2008-03-26 17:46:00,3.52221,3.52496,3.51766,3.52227,6010000.0
2008-03-26 17:47:00,3.52231,3.52611,3.51587,3.52537,6760000.0
2008-03-26 17:48:00,3.52577,3.52604,3.51449,3.52038,10890000.0
2008-03-26 17:49:00,3.52468,3.52468,3.51172,3.51501,7880000.0
2008-03-26 17:50:00,3.52634,3.52634,3.51636,3.5176,6770000.0
2008-03-26 17:51:00,3.52497,3.52497,3.51859,3.52422,8270000.0
2008-03-26 17:52:00,3.51602,3.52551,3.51583,3.52535,6000000.0
2008-03-26 17:53:00,3.51606,3.52494,3.51606,3.52465,6010000.0
2008-03-26 17:54:00,3.51446,3.52398,3.51278,3.52398,4890000.0
2008-03-26 17:55:00,3.52298,3.52565,3.51851,3.52525,6390000.0
2008-03-26 17:56:00,3.52397,3.52397,3.51147,3.51933,9780000.0
2008-03-26 17:57:00,3.52363,3.52465,3.51473,3.52465,6030000.0
2008-03-26 17:58:00,3.52456,3.52456,3.51995,3.51995,4880000.0
2008-03-26 17:59:00,3.52134,3.52503,3.51576,3.5246,4890000.0
2008-03-26 18:00:00,3.52344,3.52344,3.51068,3.52216,10170000.0
2008-03-26 18:01:00,3.5234,3.52355,3.51427,3.52348,6020000.0
2008-03-26 18:02:00,3.51651,3.52311,3.51651,3.52311,4880000.0
2008-03-26 18:03:00,3.51804,3.52697,3.51581,3.52399,6380000.0
2008-03-26 18:04:00,3.51441,3.52572,3.51441,3.52531,3770000.0
2008-03-26 18:05:00,3.52149,3.52264,3.51292,3.52043,4510000.0
2008-03-26 18:06:00,3.51342,3.5264,3.51342,3.51973,6770000.0
2008-03-26 18:07:00,3.52424,3.52424,3.51832,3.51832,6380000.0
2008-03-26 18:08:00,3.52043,3.52311,3.51654,3.52172,4140000.0
2008-03-26 18:09:00,3.52273,3.52329,3.51062,3.51414,6400000.0
2008-03-26 18:10:00,3.52168,3.52419,3.51498,3.52419,4510000.0
2008-03-26 18:11:00,3.52321,3.52321,3.51641,3.52269,5630000.0
2008-03-26 18:12:00,3.52166,3.52174,3.51035,3.52174,6390000.0
2008-03-26 18:13:00,3.52351,3.52351,3.51292,3.52302,8640000.0
2008-03-26 18:14:00,3.52324,3.52364,3.51373,3.51648,3770000.0
2008-03-26 18:15:00,3.52288,3.52288,3.51374,3.51946,11280000.0
2008-03-26 18:16:00,3.51903,3.52001,3.50992,3.51758,3770000.0
2008-03-26 18:17:00,3.51931,3.52188,3.51471,3.51686,6760000.0
2008-03-26 18:18:00,3.51645,3.52398,3.51168,3.51831,6010000.0
2008-03-26 18:19:00,3.51223,3.52092,3.51223,3.52006,7510000.0
2008-03-26 18:20:00,3.51957,3.52062,3.51086,3.52062,6390000.0
2008-03-26 18:21:00,3.52229,3.52229,3.51498,3.52,4880000.0
2008-03-26 18:22:00,3.5212,3.5217,3.51596,3.5217,4510000.0
2008-03-26 18:23:00,3.52143,3.52158,3.51273,3.51341,6780000.0
2008-03-26 18:24:00,3.52056,3.52126,3.51472,3.52035,5630000.0
2008-03-26 18:25:00,3.51798,3.52174,3.51454,3.5181,6390000.0
2008-03-26 18:26:00,3.51999,3.52105,3.51025,3.52099,5270000.0
2008-03-26 18:27:00,3.52281,3.52281,3.51156,3.51557,6400000.0
2008-03-26 18:28:00,3.51698,3.52125,3.5167,3.52109,3780000.0
2008-03-26 18:29:00,3.52045,3.52165,3.51465,3.52099,7130000.0
2008-03-26 18:30:00,3.51488,3.52457,3.51488,3.52033,12400000.0
2008-03-26 18:31:00,3.51791,3.52498,3.51121,3.51756,9770000.0
2008-03-26 18:32:00,3.52138,3.52172,3.51589,3.51589,4140000.0
2008-03-26 18:33:00,3.52162,3.52169,3.50883,3.51731,6420000.0
2008-03-26 18:34:00,3.52165,3.52385,3.51396,3.51524,7510000.0
2008-03-26 18:35:00,3.51839,3.52273,3.51412,3.52261,6010000.0
2008-03-26 18:36:00,3.52019,3.5221,3.51675,3.51675,4510000.0
2008-03-26 18:37:00,3.52148,3.52205,3.50939,3.52182,10140000.0
2008-03-26 18:38:00,3.50967,3.52123,3.50967,3.51871,7140000.0
2008-03-26 18:39:00,3.51873,3.52212,3.51711,3.51767,6380000.0
2008-03-26 18:40:00,3.52036,3.52397,3.51168,3.52397,5260000.0
2008-03-26 18:41:00,3.5226,3.5226,3.51699,3.51761,5260000.0
2008-03-26 18:42:00,3.50992,3.5234,3.50992,3.52261,4880000.0
2008-03-26 18:43:00,3.52372,3.52372,3.51657,3.52309,6390000.0
2008-03-26 18:44:00,3.51401,3.52299,3.51401,3.51891,9380000.0
2008-03-26 18:45:00,3.52413,3.52413,3.51325,3.51842,16530000.0
2008-03-26 18:46:00,3.51983,3.51983,3.50954,3.51944,10510000.0
2008-03-26 18:47:00,3.51549,3.51976,3.51461,3.51461,7500000.0
2008-03-26 18:48:00,3.51432,3.51951,3.50909,3.51842,10150000.0
2008-03-26 18:49:00,3.51819,3.52016,3.51023,3.52016,9030000.0
2008-03-26 18:50:00,3.51598,3.52202,3.51368,3.51486,4150000.0
2008-03-26 18:51:00,3.51923,3.52177,3.51166,3.51738,5260000.0
2008-03-26 18:52:00,3.51803,3.52006,3.51061,3.51061,4880000.0
2008-03-26 18:53:00,3.51802,3.51896,3.50866,3.5146,12010000.0
2008-03-26 18:54:00,3.51936,3.52076,3.512,3.51219,4880000.0
2008-03-26 18:55:00,3.51529,3.52161,3.51104,3.51492,4150000.0
2008-03-26 18:56:00,3.51472,3.52059,3.51039,3.51039,6400000.0
2008-03-26 18:57:00,3.51496,3.52076,3.51265,3.5202,6380000.0
2008-03-26 18:58:00,3.51903,3.51976,3.51317,3.51365,8250000.0
2008-03-26 18:59:00,3.5172,3.52307,3.5109,3.5109,8640000.0
2008-03-26 19:00:00,3.51428,3.51942,3.51354,3.5167,6020000.0
2008-03-26 19:01:00,3.51988,3.52039,3.51227,3.51954,4510000.0
2008-03-26 19:02:00,3.50631,3.51926,3.50631,3.51926,4140000.0
2008-03-26 19:03:00,3.51168,3.51909,3.51168,3.51389,4510000.0
2008-03-26 19:04:00,3.5063,3.51437,3.50388,3.51225,4520000.0
2008-03-26 19:05:00,3.52018,3.5213,3.51155,3.51155,6400000.0
2008-03-26 19:06:00,3.51526,3.51982,3.50723,3.51688,5280000.0
2008-03-26 19:07:00,3.51149,3.52281,3.51066,3.51723,4520000.0
2008-03-26 19:08:00,3.51348,3.5194,3.50851,3.51832,9760000.0
2008-03-26 19:09:00,3.51359,3.52776,3.51081,3.51688,6770000.0
2008-03-26 19:10:00,3.51704,3.51855,3.50831,3.51624,7510000.0
2008-03-26 19:11:00,3.51933,3.52005,3.51493,3.51742,4880000.0
2008-03-26 19:12:00,3.51797,3.51797,3.50845,3.51325,6400000.0
2008-03-26 19:13:00,3.51962,3.51962,3.50959,3.5168,4150000.0
2008-03-26 19:14:00,3.51756,3.51788,3.50843,3.51723,7140000.0
2008-03-26 19:15:00,3.5209,3.5209,3.50956,3.51297,11630000.0
2008-03-26 19:16:00,3.51735,3.51959,3.51366,3.51681,6390000.0
2008-03-26 19:17:00,3.51747,3.51757,3.51048,3.5175,7880000.0
2008-03-26 19:18:00,3.51751,3.51751,3.50992,3.51328,4140000.0
2008-03-26 19:19:00,3.51983,3.52031,3.50936,3.50936,5250000.0
2008-03-26 19:20:00,3.5141,3.51943,3.51381,3.51819,4880000.0
2008-03-26 19:21:00,3.51308,3.51899,3.51162,3.51863,6400000.0
2008-03-26 19:22:00,3.51977,3.52073,3.50866,3.51379,7510000.0
2008-03-26 19:23:00,3.51828,3.51828,3.50786,3.51792,6010000.0
2008-03-26 19:24:00,3.51826,3.51826,3.50744,3.5174,8260000.0
2008-03-26 19:25:00,3.50888,3.51858,3.50888,3.51293,7880000.0
2008-03-26 19:26:00,3.5137,3.52013,3.50804,3.51512,6760000.0
2008-03-26 19:27:00,3.5163,3.5163,3.507,3.51214,6770000.0
2008-03-26 19:28:00,3.51884,3.52022,3.51042,3.51233,5270000.0
2008-03-26 19:29:00,3.51542,3.51868,3.51378,3.51833,4130000.0
2008-03-26 19:30:00,3.52135,3.52135,3.51577,3.518,4510000.0
2008-03-26 19:31:00,3.50783,3.51646,3.50752,3.51251,5260000.0
2008-03-26 19:32:00,3.51891,3.52,3.51408,3.51408,4520000.0
2008-03-26 19:33:00,3.51722,3.51848,3.51309,3.51704,6400000.0
2008-03-26 19:34:00,3.51432,3.51432,3.50956,3.51371,4510000.0
2008-03-26 19:35:00,3.51338,3.51895,3.51186,3.51715,4510000.0
2008-03-26 19:36:00,3.51883,3.52006,3.50545,3.51603,6020000.0
2008-03-26 19:37:00,3.51721,3.51948,3.51614,3.51889,6010000.0
2008-03-26 19:38:00,3.51819,3.51844,3.50972,3.50972,4880000.0
2008-03-26 19:39:00,3.50915,3.51879,3.50915,3.51413,4510000.0
2008-03-26 19:40:00,3.51333,3.5173,3.50948,3.51343,4520000.0
2008-03-26 19:41:00,3.51694,3.51785,3.51315,3.51767,4880000.0
2008-03-26 19:42:00,3.51575,3.51837,3.51393,3.51435,4880000.0
2008-03-26 19:43:00,3.51354,3.51931,3.51231,3.51842,4880000.0
2008-03-26 19:44:00,3.51874,3.51874,3.51366,3.51769,6390000.0
2008-03-26 19:45:00,3.51624,3.52097,3.51624,3.51859,3760000.0
2008-03-26 19:46:00,3.51875,3.51925,3.51403,3.51403,4510000.0
2008-03-26 19:47:00,3.5183,3.51992,3.51136,3.51916,5630000.0
2008-03-26 19:48:00,3.52023,3.52225,3.5112,3.51549,9780000.0
2008-03-26 19:49:00,3.5156,3.51888,3.50881,3.51765,6010000.0
2008-03-26 19:50:00,3.51263,3.51932,3.51263,3.51788,4140000.0
2008-03-26 19:51:00,3.51637,3.51836,3.50891,3.51702,4890000.0
2008-03-26 19:52:00,3.51829,3.51829,3.50807,3.50861,4880000.0
2008-03-26 19:53:00,3.51973,3.52094,3.51142,3.51357,7520000.0
2008-03-26 19:54:00,3.51759,3.51759,3.50887,3.50906,4880000.0
2008-03-26 19:55:00,3.51695,3.51695,3.51211,3.51494,4140000.0
2008-03-26 19:56:00,3.51745,3.51851,3.51668,3.51764,5260000.0
2008-03-26 19:57:00,3.51727,3.51781,3.51584,3.51703,4890000.0
2008-03-26 19:58:00,3.51709,3.51809,3.50874,3.51804,4140000.0
2008-03-26 19:59:00,3.51704,3.51764,3.50838,3.50838,4880000.0
2008-03-26 20:00:00,3.52176,3.52176,3.51027,3.51717,6380000.0
2008-03-26 20:01:00,3.51667,3.51816,3.51319,3.51708,5260000.0
2008-03-26 20:02:00,3.50777,3.51783,3.50777,3.51783,7510000.0
2008-03-26 20:03:00,3.51736,3.51825,3.5086,3.51137,5640000.0
2008-03-26 20:04:00,3.51411,3.51804,3.51072,3.51301,4140000.0
2008-03-26 20:05:00,3.51715,3.51715,3.50821,3.50843,4890000.0
2008-03-26 20:06:00,3.5157,3.51879,3.50987,3.51368,6010000.0
2008-03-26 20:07:00,3.51794,3.51902,3.51007,3.51618,5250000.0
2008-03-26 20:08:00,3.51274,3.51797,3.50842,3.51245,5260000.0
2008-03-26 20:09:00,3.51709,3.51709,3.50832,3.50883,4510000.0
2008-03-26 20:10:00,3.51846,3.51846,3.50864,3.51688,5640000.0
2008-03-26 20:11:00,3.50799,3.51684,3.50799,3.51384,4140000.0
2008-03-26 20:12:00,3.51647,3.51672,3.50524,3.51332,6780000.0
2008-03-26 20:13:00,3.51678,3.51741,3.50807,3.51632,8250000.0
2008-03-26 20:14:00,3.51618,3.51618,3.50424,3.50704,8270000.0
2008-03-26 20:15:00,3.51664,3.51879,3.51485,3.51798,3380000.0
2008-03-26 20:16:00,3.51825,3.51953,3.50919,3.51815,8300000.0
2008-03-26 20:17:00,3.5131,3.51781,3.5069,3.5069,7900000.0
2008-03-26 20:18:00,3.51709,3.51709,3.50412,3.5164,6020000.0
2008-03-26 20:19:00,3.51407,3.51895,3.50801,3.50801,5640000.0
2008-03-26 20:20:00,3.51767,3.51767,3.50723,3.51593,3750000.0
2008-03-26 20:21:00,3.51005,3.51917,3.50851,3.51689,4890000.0
2008-03-26 20:22:00,3.51892,3.52003,3.50773,3.51325,9770000.0
2008-03-26 20:23:00,3.51768,3.51768,3.50728,3.51604,4150000.0
2008-03-26 20:24:00,3.51389,3.51629,3.50906,3.51509,4900000.0
2008-03-26 20:25:00,3.50956,3.51749,3.50956,3.51749,4880000.0
2008-03-26 20:26:00,3.51333,3.51764,3.50822,3.51161,4880000.0
2008-03-26 20:27:00,3.51767,3.51767,3.51323,3.51664,5630000.0
2008-03-26 20:28:00,3.51401,3.51566,3.50342,3.51566,15410000.0
2008-03-26 20:29:00,3.51618,3.51743,3.51265,3.51531,4910000.0
2008-03-26 20:30:00,3.52037,3.52037,3.50819,3.50819,2640000.0
2008-03-26 20:31:00,3.51664,3.51893,3.50881,3.51422,9020000.0
2008-03-26 20:32:00,3.51674,3.51674,3.50898,3.51164,4890000.0
2008-03-26 20:33:00,3.51631,3.51737,3.51181,3.51737,6020000.0
2008-03-26 20:34:00,3.51209,3.51846,3.50809,3.51709,15030000.0
2008-03-26 20:35:00,3.51222,3.51744,3.50854,3.51556,6400000.0
2008-03-26 20:36:00,3.51708,3.51981,3.51162,3.51315,7140000.0
2008-03-26 20:37:00,3.50788,3.51738,3.50788,3.51565,7130000.0
2008-03-26 20:38:00,3.51391,3.51847,3.50851,3.50866,8630000.0
2008-03-26 20:39:00,3.51688,3.51688,3.51028,3.51665,7520000.0
2008-03-26 20:40:00,3.51425,3.51848,3.51348,3.51409,6390000.0
2008-03-26 20:41:00,3.51795,3.51798,3.50888,3.51233,7890000.0
2008-03-26 20:42:00,3.51341,3.51629,3.50663,3.51629,6390000.0
2008-03-26 20:43:00,3.51238,3.51763,3.51238,3.51657,4890000.0
2008-03-26 20:44:00,3.50681,3.51821,3.50637,3.51665,5640000.0
2008-03-26 20:45:00,3.5169,3.52203,3.50944,3.50944,10510000.0
2008-03-26 20:46:00,3.51637,3.518,3.50867,3.51766,4900000.0
2008-03-26 20:47:00,3.51487,3.51895,3.50832,3.50832,7890000.0
2008-03-26 20:48:00,3.5166,3.51786,3.5115,3.51188,4130000.0
2008-03-26 20:49:00,3.51797,3.51885,3.50817,3.51885,13510000.0
2008-03-26 20:50:00,3.5161,3.51803,3.50774,3.51193,6760000.0
2008-03-26 20:51:00,3.51768,3.51768,3.50795,3.51006,5630000.0
2008-03-26 20:52:00,3.51332,3.5156,3.51074,3.51553,4140000.0
2008-03-26 20:53:00,3.51488,3.51565,3.51077,3.51565,4880000.0
2008-03-26 20:54:00,3.51424,3.51725,3.50737,3.50737,3770000.0
2008-03-26 20:55:00,3.51623,3.51683,3.50699,3.51683,6380000.0
2008-03-26 20:56:00,3.51674,3.5171,3.51232,3.51539,4890000.0
2008-03-26 20:57:00,3.51711,3.5173,3.51177,3.5173,6010000.0
2008-03-26 20:58:00,3.51127,3.51772,3.50742,3.50748,4520000.0
2008-03-26 20:59:00,3.51715,3.51833,3.50915,3.51214,6760000.0
2008-03-26 21:00:00,3.51635,3.5197,3.50899,3.51755,5640000.0
2008-03-26 21:01:00,3.51739,3.51815,3.5117,3.51595,5260000.0
2008-03-26 21:02:00,3.51533,3.51642,3.50675,3.50675,7140000.0
2008-03-26 21:03:00,3.51187,3.51597,3.50389,3.50653,5250000.0
2008-03-26 21:04:00,3.51612,3.51695,3.51117,3.5125,4900000.0
2008-03-26 21:05:00,3.51687,3.51908,3.50853,3.5168,7910000.0
2008-03-26 21:06:00,3.51523,3.51905,3.51037,3.51116,7510000.0
2008-03-26 21:07:00,3.50823,3.51933,3.50823,3.51814,7510000.0
2008-03-26 21:08:00,3.51147,3.5162,3.50825,3.5127,9770000.0
2008-03-26 21:09:00,3.51489,3.51626,3.50675,3.51117,6380000.0
2008-03-26 21:10:00,3.51066,3.51582,3.50431,3.51435,6380000.0
2008-03-26 21:11:00,3.51694,3.51904,3.50767,3.50767,9780000.0
2008-03-26 21:12:00,3.5079,3.52008,3.50728,3.50728,7890000.0
2008-03-26 21:13:00,3.51336,3.52123,3.51272,3.51272,6410000.0
2008-03-26 21:14:00,3.51299,3.51684,3.50775,3.51234,7520000.0
2008-03-26 21:15:00,3.51963,3.52032,3.51438,3.51458,4510000.0
2008-03-26 21:16:00,3.51622,3.51673,3.50663,3.51673,8260000.0
2008-03-26 21:17:00,3.516,3.52016,3.5049,3.52016,6010000.0
2008-03-26 21:18:00,3.51236,3.51657,3.50639,3.50928,6010000.0
2008-03-26 21:19:00,3.50658,3.51791,3.50658,3.51227,6020000.0
2008-03-26 21:20:00,3.5185,3.52069,3.50858,3.50858,7520000.0
2008-03-26 21:21:00,3.50644,3.51462,3.50508,3.51388,6390000.0
2008-03-26 21:22:00,3.51515,3.51636,3.50649,3.51636,7510000.0
2008-03-26 21:23:00,3.51312,3.51695,3.51157,3.51695,4890000.0
2008-03-26 21:24:00,3.51416,3.51628,3.51109,3.51628,3760000.0
2008-03-26 21:25:00,3.51174,3.51765,3.50625,3.507,4510000.0
2008-03-26 21:26:00,3.51673,3.51864,3.50742,3.50742,8270000.0
2008-03-26 21:27:00,3.51714,3.51727,3.50934,3.51587,6010000.0
2008-03-26 21:28:00,3.50614,3.51708,3.50614,3.51708,3760000.0
2008-03-26 21:29:00,3.51273,3.51825,3.50846,3.51667,5640000.0
2008-03-26 21:30:00,3.51605,3.52533,3.51149,3.51465,13900000.0
2008-03-26 21:31:00,3.51416,3.51718,3.50745,3.51718,4140000.0
2008-03-26 21:32:00,3.51689,3.51689,3.50724,3.51601,4130000.0
2008-03-26 21:33:00,3.51647,3.51647,3.50615,3.51597,4510000.0
2008-03-26 21:34:00,3.51244,3.52009,3.50781,3.50875,12380000.0
2008-03-26 21:35:00,3.51198,3.51619,3.50652,3.51615,3770000.0
2008-03-26 21:36:00,3.51077,3.5172,3.50766,3.50766,4500000.0
2008-03-26 21:37:00,3.51788,3.51874,3.5103,3.51798,6780000.0
2008-03-26 21:38:00,3.5115,3.51747,3.5115,3.5163,7140000.0
2008-03-26 21:39:00,3.51564,3.51807,3.50786,3.51213,5630000.0
2008-03-26 21:40:00,3.51492,3.51906,3.5113,3.51906,4510000.0
2008-03-26 21:41:00,3.51823,3.51823,3.51168,3.51369,4520000.0
2008-03-26 21:42:00,3.51813,3.5203,3.50981,3.5146,9040000.0
2008-03-26 21:43:00,3.51697,3.51767,3.50773,3.51174,3750000.0
2008-03-26 21:45:00,3.52063,3.52063,3.50817,3.51447,3010000.0
2008-03-26 21:46:00,3.51444,3.51668,3.50707,3.50707,4510000.0
2008-03-26 21:47:00,3.51158,3.51682,3.51051,3.51537,6380000.0
2008-03-26 21:48:00,3.51321,3.51856,3.5095,3.51687,4890000.0
2008-03-26 21:49:00,3.5117,3.51701,3.5117,3.51667,4140000.0
2008-03-26 21:50:00,3.51239,3.51924,3.51239,3.51924,3010000.0
2008-03-26 21:51:00,3.52117,3.52348,3.51106,3.5112,5270000.0
2008-03-26 21:52:00,3.5147,3.51753,3.50893,3.50961,7140000.0
2008-03-26 21:53:00,3.51405,3.51869,3.5098,3.51468,6010000.0
2008-03-26 21:54:00,3.5109,3.52074,3.5109,3.51889,3760000.0
2008-03-26 21:55:00,3.5184,3.5184,3.51284,3.5138,3770000.0
2008-03-26 21:56:00,3.51396,3.5185,3.50951,3.51353,6380000.0
2008-03-26 21:57:00,3.51304,3.52115,3.5108,3.51451,3770000.0
2008-03-26 21:58:00,3.51948,3.52028,3.51431,3.51843,6390000.0
2008-03-26 21:59:00,3.51469,3.52073,3.51469,3.5161,6040000.0
2008-03-26 22:00:00,3.51899,3.52315,3.50911,3.51341,10530000.0
2008-03-26 22:01:00,3.51344,3.51817,3.50903,3.51717,5640000.0
2008-03-26 22:02:00,3.52019,3.52067,3.5098,3.5098,7520000.0
2008-03-26 22:03:00,3.51424,3.5196,3.51424,3.51839,5270000.0
2008-03-26 22:04:00,3.51781,3.51901,3.50968,3.51802,7880000.0
2008-03-26 22:05:00,3.51921,3.51921,3.51482,3.51482,4510000.0
2008-03-26 22:06:00,3.51411,3.51845,3.51106,3.51771,4510000.0
2008-03-26 22:07:00,3.51928,3.52117,3.51476,3.51476,7130000.0
2008-03-26 22:08:00,3.5201,3.5201,3.50936,3.51855,6010000.0
2008-03-26 22:09:00,3.51884,3.5196,3.50887,3.5094,5270000.0
2008-03-26 22:10:00,3.51444,3.51949,3.51234,3.51234,3400000.0
2008-03-26 22:11:00,3.50965,3.51895,3.50965,3.51531,4510000.0
2008-03-26 22:12:00,3.51082,3.52214,3.51082,3.51436,3390000.0
2008-03-26 22:13:00,3.51568,3.52153,3.51132,3.51475,12430000.0
2008-03-26 22:14:00,3.51282,3.51936,3.51129,3.51936,7890000.0
2008-03-26 22:15:00,3.52213,3.52213,3.51008,3.5154,9390000.0
2008-03-26 22:16:00,3.5137,3.51932,3.50897,3.50897,4890000.0
2008-03-26 22:17:00,3.51869,3.51869,3.50821,3.50821,5630000.0
2008-03-26 22:18:00,3.51722,3.51847,3.50842,3.51253,4510000.0
2008-03-26 22:19:00,3.50774,3.52052,3.50754,3.51479,4150000.0
2008-03-26 22:20:00,3.51894,3.51986,3.50996,3.50996,5630000.0
2008-03-26 22:21:00,3.51865,3.51865,3.51776,3.51776,1500000.0
2008-03-26 22:22:00,3.51344,3.51875,3.50893,3.50912,4900000.0
2008-03-26 22:23:00,3.51757,3.52155,3.51102,3.51102,6010000.0
2008-03-26 22:24:00,3.5169,3.51821,3.50665,3.51644,5650000.0
2008-03-26 22:25:00,3.51993,3.52199,3.51678,3.51928,4520000.0
2008-03-26 22:26:00,3.51801,3.51851,3.50867,3.50925,6390000.0
2008-03-26 22:27:00,3.51772,3.51911,3.51227,3.51227,4520000.0
2008-03-26 22:28:00,3.51961,3.52179,3.51098,3.51098,6380000.0
2008-03-26 22:29:00,3.51638,3.52105,3.51638,3.51949,6760000.0
2008-03-26 22:30:00,3.52231,3.52231,3.51174,3.51174,4510000.0
2008-03-26 22:31:00,3.52206,3.52595,3.51402,3.51402,5630000.0
2008-03-26 22:32:00,3.51831,3.51911,3.51078,3.51446,4890000.0
2008-03-26 22:33:00,3.51945,3.52004,3.51004,3.51004,4160000.0
2008-03-26 22:34:00,3.51155,3.51701,3.50794,3.51157,7140000.0
2008-03-26 22:35:00,3.51643,3.51951,3.51205,3.51205,4510000.0
2008-03-26 22:37:00,3.51416,3.51954,3.50861,3.50977,8650000.0
2008-03-26 22:38:00,3.51337,3.5189,3.50876,3.50964,4890000.0
2008-03-26 22:39:00,3.51282,3.52238,3.51002,3.51909,9420000.0
2008-03-26 22:40:00,3.51979,3.52038,3.5136,3.52002,4140000.0
2008-03-26 22:41:00,3.51124,3.52348,3.51124,3.5121,6790000.0
2008-03-26 22:42:00,3.52012,3.52012,3.50959,3.51971,4130000.0
2008-03-26 22:43:00,3.51336,3.52203,3.51216,3.51852,3390000.0
2008-03-26 22:44:00,3.51677,3.51951,3.51028,3.51037,7530000.0
2008-03-26 22:45:00,3.52231,3.52231,3.51519,3.52023,5260000.0
2008-03-26 22:46:00,3.51596,3.52124,3.51147,3.51551,7140000.0
2008-03-26 22:47:00,3.50982,3.52005,3.50982,3.51066,4510000.0
2008-03-26 22:48:00,3.52,3.52,3.50892,3.51888,4140000.0
2008-03-26 22:49:00,3.51868,3.51868,3.50821,3.50979,5650000.0
2008-03-26 22:50:00,3.51941,3.52206,3.51036,3.51816,7140000.0
2008-03-26 22:51:00,3.51437,3.51978,3.5096,3.51978,7520000.0
2008-03-26 22:52:00,3.51582,3.52124,3.51137,3.51931,5660000.0
2008-03-26 22:53:00,3.51524,3.52058,3.50979,3.51788,3020000.0
2008-03-26 22:54:00,3.51545,3.52012,3.51301,3.52012,3030000.0
2008-03-26 22:55:00,3.52275,3.52275,3.51137,3.51965,12030000.0
2008-03-26 22:56:00,3.51493,3.52084,3.51379,3.51879,6390000.0
2008-03-26 22:57:00,3.51504,3.5187,3.513,3.51821,7160000.0
2008-03-26 22:58:00,3.51741,3.5198,3.51069,3.51069,6780000.0
2008-03-26 22:59:00,3.51642,3.5224,3.51138,3.51876,6770000.0
2008-03-26 23:00:00,3.52167,3.52256,3.5143,3.51988,6400000.0
2008-03-26 23:01:00,3.51869,3.5199,3.51107,3.5147,7140000.0
2008-03-26 23:02:00,3.51881,3.51881,3.51257,3.51365,4140000.0
2008-03-26 23:03:00,3.51839,3.51932,3.51023,3.51916,5260000.0
2008-03-26 23:04:00,3.51691,3.52004,3.51095,3.51466,4150000.0
2008-03-26 23:05:00,3.51821,3.52472,3.51821,3.52218,3390000.0
2008-03-26 23:06:00,3.51869,3.52012,3.51046,3.51843,4140000.0
2008-03-26 23:07:00,3.52099,3.52176,3.51171,3.52007,4520000.0
2008-03-26 23:08:00,3.51573,3.52114,3.51126,3.51136,6420000.0
2008-03-26 23:09:00,3.51951,3.52175,3.51217,3.5161,5270000.0
2008-03-26 23:10:00,3.51929,3.5199,3.50953,3.5199,8270000.0
2008-03-26 23:11:00,3.51792,3.52066,3.51792,3.52066,4130000.0
2008-03-26 23:12:00,3.51606,3.52199,3.51407,3.51547,6040000.0
2008-03-26 23:13:00,3.52151,3.52192,3.51507,3.52067,3400000.0
2008-03-26 23:14:00,3.52055,3.52055,3.51506,3.5199,6770000.0
2008-03-26 23:15:00,3.51975,3.5243,3.51538,3.51622,6780000.0
2008-03-26 23:17:00,3.51912,3.52068,3.51131,3.51914,4130000.0
2008-03-26 23:18:00,3.51683,3.52095,3.51562,3.51562,4160000.0
2008-03-26 23:19:00,3.52034,3.52049,3.51168,3.51168,4890000.0
2008-03-26 23:20:00,3.51958,3.52184,3.51181,3.51895,5630000.0
2008-03-26 23:21:00,3.52015,3.52015,3.51125,3.51944,7520000.0
2008-03-26 23:22:00,3.51689,3.52244,3.51385,3.52021,5250000.0
2008-03-26 23:23:00,3.5149,3.52032,3.50975,3.51568,6380000.0
2008-03-26 23:24:00,3.52036,3.52176,3.51174,3.5207,9390000.0
2008-03-26 23:25:00,3.5175,3.52019,3.51453,3.51579,3400000.0
2008-03-26 23:26:00,3.51594,3.52029,3.51019,3.51643,4140000.0
2008-03-26 23:27:00,3.51629,3.52116,3.51238,3.52035,4890000.0
2008-03-26 23:28:00,3.51906,3.51906,3.50812,3.50965,7160000.0
2008-03-26 23:29:00,3.51325,3.5197,3.50993,3.519,3380000.0
2008-03-26 23:30:00,3.51727,3.52095,3.51227,3.51598,6390000.0
2008-03-26 23:31:00,3.51221,3.52105,3.51191,3.51191,3380000.0
2008-03-26 23:32:00,3.51161,3.52222,3.51161,3.51631,5270000.0
2008-03-26 23:33:00,3.51997,3.52057,3.50812,3.51789,4880000.0
2008-03-26 23:34:00,3.51639,3.52006,3.51397,3.52006,3770000.0
2008-03-26 23:35:00,3.51568,3.51966,3.50926,3.51038,6020000.0
2008-03-26 23:36:00,3.51602,3.52066,3.51122,3.52024,5650000.0
2008-03-26 23:37:00,3.51168,3.52032,3.51168,3.51542,3770000.0
2008-03-26 23:38:00,3.5197,3.52087,3.51081,3.51115,5650000.0
2008-03-26 23:40:00,3.52268,3.52551,3.5124,3.5124,7130000.0
2008-03-26 23:41:00,3.51538,3.52562,3.5146,3.52242,8650000.0
2008-03-26 23:42:00,3.51583,3.52122,3.51583,3.51726,2640000.0
2008-03-26 23:43:00,3.5137,3.52078,3.5137,3.52078,3400000.0
2008-03-26 23:44:00,3.51639,3.52082,3.51552,3.52082,4520000.0
2008-03-26 23:45:00,3.52412,3.52412,3.51472,3.51969,8640000.0
2008-03-26 23:46:00,3.51528,3.52126,3.51416,3.51621,6770000.0
2008-03-26 23:47:00,3.51464,3.51971,3.51464,3.516,2640000.0
2008-03-26 23:48:00,3.5179,3.5207,3.51153,3.51944,5260000.0
2008-03-26 23:49:00,3.51431,3.51888,3.51414,3.51414,4510000.0
2008-03-26 23:50:00,3.51516,3.52046,3.50978,3.52046,3770000.0
2008-03-26 23:51:00,3.51444,3.52192,3.51035,3.515,10900000.0
2008-03-26 23:52:00,3.51496,3.52014,3.5113,3.5113,2640000.0
2008-03-26 23:53:00,3.51655,3.5224,3.51545,3.51651,6020000.0
2008-03-26 23:54:00,3.5186,3.5186,3.50709,3.50942,4540000.0
2008-03-26 23:55:00,3.51942,3.52074,3.51504,3.5154,6030000.0
2008-03-26 23:56:00,3.51609,3.52124,3.51609,3.52077,6770000.0
2008-03-26 23:57:00,3.51067,3.51954,3.51067,3.51904,3010000.0
2008-03-26 23:58:00,3.51128,3.52405,3.51128,3.51217,7900000.0
2008-03-26 23:59:00,3.51563,3.52017,3.5104,3.51967,5640000.0
2008-03-27 00:00:00,3.52123,3.52123,3.50948,3.50948,3380000.0
2008-03-27 00:01:00,3.52018,3.52247,3.51532,3.51851,4510000.0
2008-03-27 00:02:00,3.51834,3.52351,3.5101,3.52298,11650000.0
2008-03-27 00:03:00,3.51667,3.52354,3.51129,3.51129,3380000.0
2008-03-27 00:04:00,3.52048,3.5233,3.51673,3.52001,4900000.0
2008-03-27 00:05:00,3.52185,3.52322,3.51522,3.51642,5260000.0
2008-03-27 00:06:00,3.52076,3.524,3.51633,3.5169,4880000.0
2008-03-27 00:07:00,3.51985,3.52544,3.5154,3.51779,5660000.0
2008-03-27 00:08:00,3.5168,3.52464,3.51637,3.51637,3400000.0
2008-03-27 00:09:00,3.51723,3.52682,3.51723,3.52621,7150000.0
2008-03-27 00:11:00,3.5204,3.52547,3.51277,3.52547,5270000.0
2008-03-27 00:12:00,3.51542,3.52173,3.51105,3.51534,9390000.0
2008-03-27 00:13:00,3.5186,3.52015,3.51051,3.52015,2640000.0
2008-03-27 00:14:00,3.51911,3.51979,3.50999,3.50999,6020000.0
2008-03-27 00:15:00,3.52167,3.52382,3.51183,3.52088,6420000.0
2008-03-27 00:16:00,3.51898,3.51995,3.5101,3.51995,4520000.0
2008-03-27 00:17:00,3.52055,3.52335,3.51578,3.51991,4890000.0
2008-03-27 00:18:00,3.51994,3.52569,3.51383,3.52569,7900000.0
2008-03-27 00:20:00,3.51992,3.52613,3.51501,3.52222,5260000.0
2008-03-27 00:21:00,3.52012,3.52012,3.51072,3.51569,8670000.0
2008-03-27 00:22:00,3.52469,3.52469,3.51354,3.51638,7140000.0
2008-03-27 00:23:00,3.51978,3.52134,3.51008,3.52013,6780000.0
2008-03-27 00:24:00,3.51381,3.51785,3.50936,3.50998,3780000.0
2008-03-27 00:25:00,3.5235,3.5235,3.51061,3.51061,3380000.0
2008-03-27 00:28:00,3.5185,3.52256,3.51508,3.51604,4510000.0
2008-03-27 00:29:00,3.51992,3.52168,3.51101,3.51101,9030000.0
2008-03-27 00:30:00,3.51791,3.52365,3.5146,3.51974,6020000.0
2008-03-27 00:31:00,3.51629,3.51989,3.50982,3.51415,4150000.0
2008-03-27 00:32:00,3.51859,3.52375,3.51527,3.52018,2650000.0
2008-03-27 00:33:00,3.51569,3.52266,3.51569,3.52083,4140000.0
2008-03-27 00:34:00,3.51889,3.52011,3.51058,3.51844,4130000.0
2008-03-27 00:35:00,3.51731,3.52457,3.51088,3.52457,3020000.0
2008-03-27 00:38:00,3.52461,3.52461,3.51883,3.51921,2640000.0
2008-03-27 00:39:00,3.51829,3.51952,3.50993,3.51952,6760000.0
2008-03-27 00:40:00,3.50964,3.52261,3.50964,3.52261,4140000.0
2008-03-27 00:41:00,3.51409,3.51799,3.51409,3.51799,3380000.0
2008-03-27 00:42:00,3.51962,3.52015,3.51521,3.51885,3770000.0
2008-03-27 00:43:00,3.51443,3.51972,3.51298,3.51897,5270000.0
2008-03-27 00:44:00,3.51438,3.52459,3.51039,3.52459,6770000.0
2008-03-27 00:45:00,3.52004,3.52517,3.51982,3.51982,4510000.0
2008-03-27 00:47:00,3.51746,3.52191,3.51024,3.51872,4890000.0
2008-03-27 00:48:00,3.52007,3.52097,3.51085,3.51995,4890000.0
2008-03-27 00:49:00,3.52019,3.52359,3.51233,3.51941,7150000.0
2008-03-27 00:50:00,3.51465,3.52099,3.51384,3.51609,7140000.0
2008-03-27 00:51:00,3.51998,3.52338,3.51356,3.51539,5650000.0
2008-03-27 00:52:00,3.51973,3.51973,3.51526,3.51526,3390000.0
2008-03-27 00:53:00,3.51562,3.51875,3.51282,3.51282,5630000.0
2008-03-27 00:54:00,3.51652,3.51652,3.51652,3.51652,750000.0
2008-03-27 00:55:00,3.5165,3.51837,3.51207,3.51837,4890000.0
2008-03-27 00:56:00,3.51602,3.52467,3.51583,3.51602,6380000.0
2008-03-27 00:57:00,3.51286,3.51799,3.51157,3.51799,3750000.0
2008-03-27 01:00:00,3.52331,3.52331,3.50753,3.5142,8650000.0
2008-03-27 01:06:00,3.51902,3.52797,3.51745,3.51745,5260000.0
2008-03-27 01:07:00,3.5191,3.5191,3.51175,3.51354,4900000.0
2008-03-27 01:08:00,3.51095,3.52487,3.51095,3.52487,4880000.0
2008-03-27 01:10:00,3.51902,3.51902,3.51452,3.51768,3010000.0
2008-03-27 01:11:00,3.52061,3.52192,3.51912,3.52016,4890000.0
2008-03-27 01:13:00,3.52004,3.52739,3.5195,3.5195,3780000.0
2008-03-27 01:14:00,3.52095,3.52573,3.51444,3.5167,8280000.0
2008-03-27 01:15:00,3.52017,3.52215,3.51179,3.51179,3410000.0
2008-03-27 01:16:00,3.51994,3.52245,3.51712,3.51865,3770000.0
2008-03-27 01:17:00,3.52502,3.52558,3.51583,3.52558,5280000.0
2008-03-27 01:18:00,3.52031,3.52171,3.51121,3.51121,4530000.0
2008-03-27 01:19:00,3.52061,3.52454,3.51622,3.51679,6770000.0
2008-03-27 01:20:00,3.51134,3.52067,3.51134,3.51884,3780000.0
2008-03-27 01:21:00,3.51575,3.52337,3.51242,3.51512,4880000.0
2008-03-27 01:22:00,3.52043,3.5217,3.51267,3.51267,3760000.0
2008-03-27 01:24:00,3.51623,3.52399,3.51501,3.52108,6770000.0
2008-03-27 01:25:00,3.51875,3.51944,3.50973,3.50994,4530000.0
2008-03-27 01:26:00,3.51519,3.52355,3.51113,3.52355,4520000.0
2008-03-27 01:27:00,3.51928,3.51991,3.51452,3.51931,3030000.0
2008-03-27 01:28:00,3.50971,3.52274,3.50971,3.51794,3400000.0
2008-03-27 01:29:00,3.51951,3.52014,3.51025,3.51025,8290000.0
2008-03-27 01:30:00,3.51481,3.52397,3.51205,3.51476,5290000.0
2008-03-27 01:31:00,3.51716,3.51891,3.50908,3.51891,2270000.0
2008-03-27 01:32:00,3.5185,3.52216,3.5108,3.5108,5650000.0
2008-03-27 01:33:00,3.51818,3.5194,3.50984,3.51937,4890000.0
2008-03-27 01:34:00,3.51606,3.52117,3.51045,3.51821,14690000.0
2008-03-27 01:35:00,3.51598,3.51921,3.50936,3.51793,6750000.0
2008-03-27 01:36:00,3.51916,3.52043,3.51547,3.51933,4140000.0
2008-03-27 01:37:00,3.51529,3.51959,3.51363,3.51685,4520000.0
2008-03-27 01:38:00,3.51992,3.52033,3.5096,3.52033,8270000.0
2008-03-27 01:39:00,3.51608,3.51936,3.51403,3.51936,3030000.0
2008-03-27 01:40:00,3.51587,3.51867,3.51561,3.51834,5270000.0
2008-03-27 01:41:00,3.51681,3.52725,3.51259,3.51726,7900000.0
2008-03-27 01:43:00,3.51434,3.51953,3.51434,3.51953,2640000.0
2008-03-27 01:44:00,3.52029,3.52516,3.51224,3.51224,4900000.0
2008-03-27 01:45:00,3.51853,3.52393,3.51853,3.52229,4520000.0
2008-03-27 01:46:00,3.51337,3.52261,3.51337,3.52261,4880000.0
2008-03-27 01:47:00,3.52107,3.52107,3.50792,3.51208,11290000.0
2008-03-27 01:48:00,3.51543,3.52118,3.5149,3.52074,3400000.0
2008-03-27 01:50:00,3.51071,3.52048,3.51071,3.51512,5280000.0
2008-03-27 01:51:00,3.51774,3.52175,3.51406,3.51881,4900000.0
2008-03-27 01:52:00,3.51462,3.51992,3.50987,3.51877,4520000.0
2008-03-27 01:53:00,3.51975,3.52241,3.51031,3.51971,10150000.0
2008-03-27 01:54:00,3.51933,3.51933,3.51159,3.51802,3400000.0
2008-03-27 01:55:00,3.51933,3.52061,3.51496,3.51829,4530000.0
2008-03-27 01:56:00,3.5177,3.51909,3.51368,3.51394,5270000.0
2008-03-27 01:57:00,3.51858,3.52171,3.51462,3.51462,5260000.0
2008-03-27 01:58:00,3.51751,3.52004,3.51004,3.52001,5250000.0
2008-03-27 02:00:00,3.51792,3.52065,3.51133,3.51133,6000000.0
2008-03-27 02:01:00,3.51492,3.52085,3.51138,3.52085,4140000.0
2008-03-27 02:02:00,3.51957,3.52065,3.51058,3.51472,10530000.0
2008-03-27 02:03:00,3.51856,3.51966,3.51606,3.5183,2640000.0
2008-03-27 02:04:00,3.51376,3.52079,3.51152,3.51675,6020000.0
2008-03-27 02:05:00,3.5168,3.5189,3.51372,3.51786,3760000.0
2008-03-27 02:07:00,3.51178,3.51962,3.5084,3.51832,12050000.0
2008-03-27 02:08:00,3.5172,3.51972,3.50987,3.51442,8640000.0
2008-03-27 02:09:00,3.51994,3.52153,3.51225,3.51547,5630000.0
2008-03-27 02:10:00,3.51515,3.52167,3.51403,3.51403,5650000.0
2008-03-27 02:11:00,3.51505,3.51938,3.50986,3.51938,4150000.0
2008-03-27 02:12:00,3.5146,3.51974,3.51066,3.51868,6380000.0
2008-03-27 02:13:00,3.51678,3.52216,3.51186,3.51516,9390000.0
2008-03-27 02:14:00,3.51927,3.5194,3.51244,3.51922,4890000.0
2008-03-27 02:15:00,3.52342,3.52342,3.51143,3.51508,10530000.0
2008-03-27 02:16:00,3.51416,3.52031,3.51252,3.51866,5280000.0
2008-03-27 02:17:00,3.51969,3.51992,3.5105,3.5105,6020000.0
2008-03-27 02:18:00,3.51918,3.51918,3.51109,3.51805,4890000.0
2008-03-27 02:19:00,3.52022,3.52039,3.51484,3.51624,4910000.0
2008-03-27 02:20:00,3.51348,3.51907,3.50787,3.51907,5260000.0
2008-03-27 02:21:00,3.519,3.519,3.51035,3.51039,4140000.0
2008-03-27 02:22:00,3.51564,3.52198,3.51564,3.52198,4500000.0
2008-03-27 02:23:00,3.5155,3.52109,3.5155,3.51929,3770000.0
2008-03-27 02:24:00,3.51358,3.52007,3.51358,3.51983,4530000.0
2008-03-27 02:25:00,3.52,3.52,3.51042,3.51042,4130000.0
2008-03-27 02:26:00,3.51888,3.51953,3.51356,3.5186,4520000.0
2008-03-27 02:27:00,3.51984,3.51984,3.51487,3.51497,3770000.0
2008-03-27 02:28:00,3.51537,3.52131,3.51021,3.51741,8290000.0
2008-03-27 02:29:00,3.516,3.51986,3.51518,3.51937,6030000.0
2008-03-27 02:30:00,3.52366,3.52366,3.51303,3.51697,5270000.0
2008-03-27 02:31:00,3.51852,3.51952,3.50995,3.51913,4520000.0
2008-03-27 02:32:00,3.51415,3.51895,3.51137,3.51895,11660000.0
2008-03-27 02:33:00,3.51271,3.51843,3.51271,3.51843,5660000.0
2008-03-27 02:34:00,3.51798,3.5195,3.51508,3.51881,7510000.0
2008-03-27 02:35:00,3.51888,3.52005,3.51025,3.51025,8270000.0
2008-03-27 02:36:00,3.51826,3.5193,3.509,3.51917,5270000.0
2008-03-27 02:37:00,3.51996,3.52251,3.51692,3.52204,7150000.0
2008-03-27 02:38:00,3.51253,3.51935,3.51253,3.51826,6770000.0
2008-03-27 02:39:00,3.51762,3.51947,3.51205,3.51205,4530000.0
2008-03-27 02:40:00,3.51724,3.51954,3.51251,3.51532,5630000.0
2008-03-27 02:41:00,3.5154,3.51987,3.50982,3.51774,6030000.0
2008-03-27 02:42:00,3.5193,3.52044,3.51347,3.51519,9390000.0
2008-03-27 02:43:00,3.51805,3.51817,3.50788,3.5133,4890000.0
2008-03-27 02:44:00,3.5136,3.51934,3.50934,3.51896,7510000.0
2008-03-27 02:45:00,3.51828,3.52334,3.51168,3.51546,8280000.0
2008-03-27 02:46:00,3.5145,3.51921,3.51231,3.51768,4900000.0
2008-03-27 02:47:00,3.51959,3.52013,3.51391,3.52013,2640000.0
2008-03-27 02:48:00,3.522,3.52464,3.5116,3.5116,6390000.0
2008-03-27 02:49:00,3.51481,3.52015,3.51459,3.51524,4140000.0
2008-03-27 02:50:00,3.51606,3.52215,3.51222,3.51519,10150000.0
2008-03-27 02:51:00,3.5133,3.52033,3.51129,3.52019,7510000.0
2008-03-27 02:52:00,3.51933,3.51933,3.5128,3.5128,4150000.0
2008-03-27 02:53:00,3.51902,3.51902,3.51066,3.51066,4510000.0
2008-03-27 02:54:00,3.51341,3.51999,3.51255,3.51428,7140000.0
2008-03-27 02:55:00,3.5195,3.51969,3.51821,3.51904,4520000.0
2008-03-27 02:56:00,3.51519,3.52311,3.51082,3.51731,6390000.0
2008-03-27 02:57:00,3.52006,3.52049,3.51327,3.51741,3400000.0
2008-03-27 02:58:00,3.51386,3.51738,3.50832,3.51394,4140000.0
2008-03-27 02:59:00,3.51795,3.51957,3.51396,3.51502,7520000.0
2008-03-27 03:00:00,3.51949,3.52343,3.51215,3.5199,5260000.0
2008-03-27 03:01:00,3.51912,3.5198,3.51449,3.51856,3380000.0
2008-03-27 03:02:00,3.51798,3.51956,3.51408,3.51688,6400000.0
2008-03-27 03:03:00,3.51496,3.52028,3.51239,3.51947,6760000.0
2008-03-27 03:04:00,3.51884,3.51973,3.51806,3.51835,3770000.0
2008-03-27 03:05:00,3.52011,3.52206,3.51502,3.51502,5630000.0
2008-03-27 03:06:00,3.51492,3.52022,3.51024,3.52022,4900000.0
2008-03-27 03:07:00,3.5145,3.51982,3.5091,3.51413,5270000.0
2008-03-27 03:08:00,3.51523,3.51948,3.5131,3.5142,4910000.0
2008-03-27 03:09:00,3.518,3.51999,3.51459,3.51853,7140000.0
2008-03-27 03:10:00,3.51949,3.51949,3.50863,3.51373,4520000.0
2008-03-27 03:11:00,3.51923,3.51952,3.51046,3.51289,5260000.0
2008-03-27 03:12:00,3.51762,3.51992,3.51762,3.51992,5640000.0
2008-03-27 03:13:00,3.51049,3.51997,3.51049,3.51931,5650000.0
2008-03-27 03:14:00,3.51946,3.52067,3.51455,3.51455,3770000.0
2008-03-27 03:15:00,3.52291,3.52291,3.51433,3.51433,3770000.0
2008-03-27 03:16:00,3.52157,3.52428,3.51299,3.51686,8670000.0
2008-03-27 03:17:00,3.51921,3.51921,3.50833,3.51754,4880000.0
2008-03-27 03:18:00,3.5205,3.52269,3.51599,3.52092,6010000.0
2008-03-27 03:19:00,3.51221,3.51771,3.50828,3.51414,3770000.0
2008-03-27 03:20:00,3.51957,3.52021,3.51054,3.51444,7170000.0
2008-03-27 03:21:00,3.5182,3.51958,3.51591,3.51591,4130000.0
2008-03-27 03:22:00,3.51694,3.52434,3.51335,3.51633,5660000.0
2008-03-27 03:23:00,3.51603,3.51908,3.51241,3.51241,3770000.0
2008-03-27 03:24:00,3.51522,3.51948,3.51409,3.51432,9030000.0
2008-03-27 03:25:00,3.51812,3.51984,3.51233,3.51452,4900000.0
2008-03-27 03:26:00,3.51517,3.52001,3.51121,3.51121,4880000.0
2008-03-27 03:27:00,3.51386,3.51888,3.50976,3.50976,3020000.0
2008-03-27 03:28:00,3.5194,3.52122,3.51131,3.51674,4890000.0
2008-03-27 03:29:00,3.51706,3.52376,3.51259,3.51565,8650000.0
2008-03-27 03:30:00,3.52246,3.52246,3.51274,3.51507,3760000.0
2008-03-27 03:31:00,3.51959,3.51963,3.51423,3.51963,4520000.0
2008-03-27 03:32:00,3.51528,3.51909,3.50836,3.51806,4900000.0
2008-03-27 03:33:00,3.51846,3.51968,3.51406,3.51942,4880000.0
2008-03-27 03:34:00,3.52064,3.52064,3.51225,3.51679,3390000.0
2008-03-27 03:35:00,3.51873,3.51918,3.51386,3.51726,4160000.0
2008-03-27 03:36:00,3.51775,3.51954,3.51348,3.51348,4890000.0
2008-03-27 03:37:00,3.52208,3.52208,3.51525,3.51535,5270000.0
2008-03-27 03:38:00,3.5179,3.52009,3.50992,3.52009,4510000.0
2008-03-27 03:39:00,3.51555,3.52077,3.51555,3.51891,4890000.0
2008-03-27 03:40:00,3.51429,3.51982,3.51024,3.51982,3020000.0
2008-03-27 03:41:00,3.5144,3.51984,3.5098,3.51863,5270000.0
2008-03-27 03:42:00,3.51614,3.51925,3.50693,3.51925,6400000.0
2008-03-27 03:43:00,3.51884,3.51964,3.51052,3.51378,7140000.0
2008-03-27 03:44:00,3.51889,3.51889,3.51347,3.5181,4880000.0
2008-03-27 03:45:00,3.52334,3.52334,3.51155,3.51516,8270000.0
2008-03-27 03:46:00,3.51854,3.51956,3.51344,3.51791,4890000.0
2008-03-27 03:47:00,3.51517,3.52074,3.51437,3.5202,4140000.0
2008-03-27 03:48:00,3.51997,3.52344,3.50997,3.52031,6770000.0
2008-03-27 03:49:00,3.51491,3.5208,3.51404,3.51901,4150000.0
2008-03-27 03:50:00,3.52094,3.52412,3.51191,3.52172,6400000.0
2008-03-27 03:51:00,3.51939,3.51976,3.514,3.51944,3770000.0
2008-03-27 03:52:00,3.5193,3.51976,3.51464,3.51484,3770000.0
2008-03-27 03:53:00,3.51409,3.51955,3.5093,3.51955,5260000.0
2008-03-27 03:54:00,3.51259,3.51953,3.51259,3.51412,6020000.0
2008-03-27 03:55:00,3.51606,3.51953,3.51452,3.51596,4510000.0
2008-03-27 03:56:00,3.51885,3.52029,3.51496,3.52029,4900000.0
2008-03-27 03:57:00,3.50996,3.51751,3.50996,3.51671,5270000.0
2008-03-27 03:58:00,3.51496,3.51972,3.51027,3.51027,6390000.0
2008-03-27 03:59:00,3.5141,3.51967,3.5115,3.51421,6020000.0
2008-03-27 04:00:00,3.52193,3.52193,3.51348,3.5148,7140000.0
2008-03-27 04:01:00,3.51888,3.51894,3.50854,3.50971,7150000.0
2008-03-27 04:02:00,3.51295,3.51942,3.51228,3.51843,4530000.0
2008-03-27 04:03:00,3.51487,3.52133,3.51169,3.52047,6010000.0
2008-03-27 04:04:00,3.51503,3.5212,3.51166,3.51923,4150000.0
2008-03-27 04:05:00,3.51562,3.52134,3.51562,3.51879,4890000.0
2008-03-27 04:06:00,3.51886,3.52031,3.50975,3.51557,4890000.0
2008-03-27 04:07:00,3.51925,3.51995,3.51917,3.5199,2270000.0
2008-03-27 04:08:00,3.51907,3.52037,3.5154,3.52026,4510000.0
2008-03-27 04:09:00,3.51607,3.51678,3.51482,3.51678,3770000.0
2008-03-27 04:10:00,3.51102,3.52077,3.51094,3.51094,3780000.0
2008-03-27 04:11:00,3.51382,3.51884,3.50858,3.51388,4530000.0
2008-03-27 04:12:00,3.51493,3.51933,3.50924,3.51676,5270000.0
2008-03-27 04:13:00,3.51305,3.52166,3.51057,3.5163,6390000.0
2008-03-27 04:14:00,3.51722,3.51975,3.51517,3.51888,5650000.0
2008-03-27 04:15:00,3.5168,3.52176,3.5099,3.51422,8270000.0
2008-03-27 04:16:00,3.51898,3.51924,3.50827,3.51747,4530000.0
2008-03-27 04:17:00,3.51973,3.52025,3.51052,3.51954,9020000.0
2008-03-27 04:18:00,3.51745,3.51745,3.50813,3.51478,3780000.0
2008-03-27 04:19:00,3.51012,3.51874,3.51012,3.51753,6760000.0
2008-03-27 04:20:00,3.51858,3.51993,3.51029,3.51029,4890000.0
2008-03-27 04:21:00,3.5181,3.52067,3.51107,3.51949,6390000.0
2008-03-27 04:22:00,3.51862,3.51862,3.50787,3.51394,4520000.0
2008-03-27 04:23:00,3.508,3.51734,3.508,3.51734,4890000.0
2008-03-27 04:24:00,3.518,3.51967,3.51191,3.51967,6010000.0
2008-03-27 04:25:00,3.51071,3.51975,3.5101,3.51911,4510000.0
2008-03-27 04:26:00,3.51889,3.51935,3.51393,3.51455,4140000.0
2008-03-27 04:27:00,3.51497,3.51976,3.51401,3.51976,4140000.0
2008-03-27 04:28:00,3.51998,3.52002,3.51056,3.52001,4900000.0
2008-03-27 04:29:00,3.51942,3.51978,3.51419,3.51978,3400000.0
2008-03-27 04:30:00,3.51577,3.52797,3.51577,3.51733,9790000.0
2008-03-27 04:31:00,3.51881,3.51962,3.51012,3.51962,5650000.0
2008-03-27 04:32:00,3.51453,3.52183,3.5121,3.51937,4140000.0
2008-03-27 04:33:00,3.5194,3.52023,3.51142,3.52023,4150000.0
2008-03-27 04:34:00,3.51804,3.51815,3.51007,3.51007,6770000.0
2008-03-27 04:35:00,3.50926,3.51979,3.50926,3.51433,7150000.0
2008-03-27 04:36:00,3.5163,3.52108,3.51136,3.51484,4520000.0
2008-03-27 04:37:00,3.51864,3.51997,3.51418,3.51939,3380000.0
2008-03-27 04:38:00,3.51501,3.51962,3.51029,3.51962,3020000.0
2008-03-27 04:39:00,3.52015,3.52191,3.51183,3.51183,4140000.0
2008-03-27 04:40:00,3.51965,3.51965,3.50998,3.51874,5640000.0
2008-03-27 04:41:00,3.51884,3.51986,3.5139,3.51918,9420000.0
2008-03-27 04:42:00,3.5126,3.52098,3.51134,3.51546,4140000.0
2008-03-27 04:43:00,3.52002,3.52062,3.51139,3.51733,6400000.0
2008-03-27 04:44:00,3.51757,3.51875,3.50748,3.51875,4520000.0
2008-03-27 04:45:00,3.51785,3.52199,3.51059,3.51059,7910000.0
2008-03-27 04:46:00,3.51981,3.52034,3.51506,3.52028,4520000.0
2008-03-27 04:47:00,3.51907,3.52007,3.51057,3.51062,2640000.0
2008-03-27 04:48:00,3.51707,3.51987,3.51429,3.51613,4140000.0
2008-03-27 04:49:00,3.51576,3.52075,3.5106,3.51497,11300000.0
2008-03-27 04:50:00,3.52027,3.52071,3.51113,3.52071,4520000.0
2008-03-27 04:51:00,3.51494,3.51995,3.50893,3.51443,6780000.0
2008-03-27 04:52:00,3.51229,3.52309,3.51037,3.51891,3780000.0
2008-03-27 04:53:00,3.51978,3.51997,3.51479,3.51997,6380000.0
2008-03-27 04:54:00,3.51881,3.51881,3.51013,3.51013,4160000.0
2008-03-27 04:55:00,3.51874,3.51874,3.50952,3.51669,4520000.0
2008-03-27 04:56:00,3.51093,3.52097,3.51093,3.51565,4140000.0
2008-03-27 04:57:00,3.5148,3.51851,3.50807,3.51289,3760000.0
2008-03-27 04:58:00,3.51522,3.52133,3.51404,3.516,5260000.0
2008-03-27 04:59:00,3.51629,3.51842,3.51422,3.51512,5260000.0
2008-03-27 05:00:00,3.52039,3.52147,3.51552,3.51824,8640000.0
2008-03-27 05:01:00,3.51758,3.51887,3.51307,3.51477,7510000.0
2008-03-27 05:02:00,3.5191,3.52051,3.51162,3.52051,5640000.0
2008-03-27 05:03:00,3.50821,3.51768,3.50821,3.51768,4910000.0
2008-03-27 05:04:00,3.51809,3.51931,3.51407,3.51931,4520000.0
2008-03-27 05:05:00,3.51997,3.51997,3.51035,3.51766,3010000.0
2008-03-27 05:06:00,3.51938,3.51987,3.51042,3.51839,7520000.0
2008-03-27 05:07:00,3.51375,3.51866,3.51327,3.51461,5260000.0
2008-03-27 05:08:00,3.51573,3.51938,3.50981,3.51488,4880000.0
2008-03-27 05:09:00,3.51098,3.51981,3.51098,3.51431,4140000.0
2008-03-27 05:10:00,3.51711,3.51927,3.51026,3.51442,6390000.0
2008-03-27 05:11:00,3.51527,3.51927,3.51357,3.51469,4140000.0
2008-03-27 05:12:00,3.51492,3.52025,3.51087,3.51099,5640000.0
2008-03-27 05:13:00,3.51424,3.51907,3.50916,3.51495,4160000.0
2008-03-27 05:14:00,3.51862,3.51991,3.51369,3.5195,4510000.0
2008-03-27 05:15:00,3.52079,3.52079,3.51095,3.51661,9410000.0
2008-03-27 05:16:00,3.51429,3.52145,3.51331,3.51497,4890000.0
2008-03-27 05:17:00,3.51406,3.5216,3.51406,3.51509,5260000.0
2008-03-27 05:18:00,3.51053,3.51985,3.51053,3.51312,5260000.0
2008-03-27 05:19:00,3.51982,3.51982,3.51042,3.51634,6010000.0
2008-03-27 05:20:00,3.51924,3.51987,3.51008,3.51975,7150000.0
2008-03-27 05:21:00,3.51986,3.51986,3.51014,3.51909,7520000.0
2008-03-27 05:22:00,3.51439,3.51903,3.50733,3.51867,5260000.0
2008-03-27 05:23:00,3.5132,3.52021,3.51108,3.5149,10180000.0
2008-03-27 05:24:00,3.51795,3.52305,3.51157,3.51881,4880000.0
2008-03-27 05:25:00,3.51025,3.52164,3.51025,3.5195,4150000.0
2008-03-27 05:26:00,3.51173,3.52055,3.51173,3.51547,3010000.0
2008-03-27 05:27:00,3.51868,3.51933,3.51373,3.51781,7140000.0
2008-03-27 05:28:00,3.51819,3.51994,3.51498,3.51994,4880000.0
2008-03-27 05:29:00,3.5149,3.52007,3.5149,3.51551,4510000.0
2008-03-27 05:30:00,3.51917,3.52263,3.51386,3.52107,5650000.0
2008-03-27 05:31:00,3.51971,3.51971,3.51187,3.51781,4520000.0
2008-03-27 05:32:00,3.51464,3.52022,3.51459,3.52022,3780000.0
2008-03-27 05:33:00,3.5138,3.51884,3.50959,3.51884,9020000.0
2008-03-27 05:34:00,3.51274,3.51923,3.50989,3.519,3770000.0
2008-03-27 05:35:00,3.51967,3.52028,3.51011,3.51473,9410000.0
2008-03-27 05:36:00,3.51652,3.51938,3.51198,3.51649,4520000.0
2008-03-27 05:37:00,3.51451,3.5192,3.50761,3.518,6780000.0
2008-03-27 05:38:00,3.51822,3.52004,3.51359,3.51822,6020000.0
2008-03-27 05:39:00,3.52041,3.52078,3.51134,3.51324,10150000.0
2008-03-27 05:40:00,3.51952,3.51953,3.51405,3.51405,3380000.0
2008-03-27 05:41:00,3.5134,3.51947,3.50863,3.51412,7510000.0
2008-03-27 05:42:00,3.51992,3.51992,3.51052,3.51992,7540000.0
2008-03-27 05:44:00,3.51826,3.52018,3.5105,3.51528,5660000.0
2008-03-27 05:45:00,3.51808,3.5231,3.51313,3.5211,9790000.0
2008-03-27 05:46:00,3.51765,3.51891,3.50902,3.51384,4160000.0
2008-03-27 05:47:00,3.51765,3.51982,3.51407,3.51982,5260000.0
2008-03-27 05:48:00,3.51864,3.52002,3.51355,3.51355,3010000.0
2008-03-27 05:49:00,3.52011,3.52011,3.51041,3.51447,4520000.0
2008-03-27 05:50:00,3.51594,3.51973,3.50976,3.5175,7520000.0
2008-03-27 05:51:00,3.51293,3.51847,3.51135,3.51695,5650000.0
2008-03-27 05:52:00,3.51587,3.52095,3.50982,3.51594,6770000.0
2008-03-27 05:53:00,3.5076,3.51927,3.5076,3.51927,3760000.0
2008-03-27 05:54:00,3.5128,3.51813,3.50731,3.51037,2650000.0
2008-03-27 05:55:00,3.5138,3.52062,3.50904,3.52062,7910000.0
2008-03-27 05:56:00,3.51475,3.52244,3.51475,3.52011,4520000.0
2008-03-27 05:57:00,3.51874,3.51874,3.51254,3.51867,4510000.0
2008-03-27 05:58:00,3.5139,3.51979,3.51,3.51554,7150000.0
2008-03-27 05:59:00,3.51554,3.52213,3.50963,3.51104,3400000.0
2008-03-27 06:00:00,3.52032,3.52129,3.51086,3.51928,8290000.0
2008-03-27 06:01:00,3.51277,3.52005,3.51033,3.51545,4160000.0
2008-03-27 06:02:00,3.51896,3.51905,3.51211,3.51211,9030000.0
2008-03-27 06:03:00,3.51291,3.5202,3.51291,3.51896,6020000.0
2008-03-27 06:04:00,3.52018,3.52134,3.51083,3.5205,5650000.0
2008-03-27 06:05:00,3.51809,3.52087,3.51576,3.51831,3780000.0
2008-03-27 06:06:00,3.51929,3.51986,3.51437,3.51846,7510000.0
2008-03-27 06:07:00,3.51988,3.51988,3.5083,3.5083,7920000.0
2008-03-27 06:08:00,3.51986,3.52023,3.51477,3.51955,2270000.0
2008-03-27 06:09:00,3.51468,3.51986,3.51468,3.51916,3770000.0
2008-03-27 06:10:00,3.51411,3.52011,3.51284,3.51884,6020000.0
2008-03-27 06:11:00,3.52036,3.52178,3.51121,3.52075,5260000.0
2008-03-27 06:12:00,3.51232,3.52294,3.51232,3.52039,7520000.0
2008-03-27 06:13:00,3.5193,3.51952,3.51482,3.51949,5270000.0
2008-03-27 06:14:00,3.51848,3.51978,3.50987,3.50987,4530000.0
2008-03-27 06:15:00,3.52163,3.52163,3.51274,3.51469,9390000.0
2008-03-27 06:16:00,3.52021,3.52188,3.5196,3.5196,5650000.0
2008-03-27 06:17:00,3.51923,3.51997,3.50795,3.51052,4150000.0
2008-03-27 06:18:00,3.51926,3.51926,3.50963,3.51799,6010000.0
2008-03-27 06:19:00,3.51828,3.51992,3.5103,3.51985,4520000.0
2008-03-27 06:20:00,3.51909,3.51923,3.50796,3.51923,4150000.0
2008-03-27 06:21:00,3.51945,3.52029,3.51057,3.51995,4520000.0
2008-03-27 06:22:00,3.51952,3.51952,3.51103,3.51887,6400000.0
2008-03-27 06:23:00,3.51133,3.52234,3.51133,3.5155,7150000.0
2008-03-27 06:24:00,3.52087,3.52151,3.51209,3.51555,4910000.0
2008-03-27 06:25:00,3.51908,3.52083,3.514,3.52083,4510000.0
2008-03-27 06:26:00,3.51757,3.52246,3.51252,3.51632,6770000.0
2008-03-27 06:28:00,3.51462,3.52047,3.51462,3.51468,3750000.0
2008-03-27 06:29:00,3.51543,3.52053,3.51543,3.52053,2270000.0
2008-03-27 06:30:00,3.5201,3.52292,3.5112,3.5112,4540000.0
2008-03-27 06:32:00,3.51919,3.51996,3.51487,3.51996,4140000.0
2008-03-27 06:33:00,3.51842,3.51993,3.51319,3.51972,6770000.0
2008-03-27 06:34:00,3.51873,3.52124,3.51178,3.52051,8660000.0
2008-03-27 06:35:00,3.51461,3.52062,3.51057,3.51057,4510000.0
2008-03-27 06:36:00,3.5188,3.51921,3.51061,3.51464,6020000.0
2008-03-27 06:37:00,3.52039,3.52161,3.51418,3.52052,5630000.0
2008-03-27 06:38:00,3.51242,3.52264,3.51242,3.51676,4150000.0
2008-03-27 06:39:00,3.51918,3.51934,3.51457,3.51513,3770000.0
2008-03-27 06:40:00,3.51873,3.51873,3.51284,3.5174,7510000.0
2008-03-27 06:41:00,3.51031,3.51596,3.51031,3.51536,4140000.0
2008-03-27 06:42:00,3.51494,3.52211,3.5116,3.51929,7910000.0
2008-03-27 06:43:00,3.51077,3.52441,3.51077,3.51588,4530000.0
2008-03-27 06:44:00,3.51532,3.51991,3.51032,3.51457,9030000.0
2008-03-27 06:45:00,3.5221,3.52281,3.51545,3.5191,5290000.0
2008-03-27 06:46:00,3.51188,3.51841,3.51188,3.51338,5260000.0
2008-03-27 06:47:00,3.51538,3.51986,3.51472,3.51472,4520000.0
2008-03-27 06:48:00,3.51245,3.51907,3.50935,3.50935,5270000.0
2008-03-27 06:49:00,3.51806,3.51996,3.51293,3.51996,6390000.0
2008-03-27 06:50:00,3.51872,3.52005,3.51327,3.51494,5270000.0
2008-03-27 06:51:00,3.51554,3.52242,3.5153,3.52008,9790000.0
2008-03-27 06:52:00,3.51458,3.51992,3.51448,3.51463,3770000.0
2008-03-27 06:53:00,3.51307,3.51871,3.51307,3.51367,4900000.0
2008-03-27 06:54:00,3.51461,3.51905,3.51083,3.51881,4520000.0
2008-03-27 06:55:00,3.51891,3.52061,3.51098,3.51505,3770000.0
2008-03-27 06:56:00,3.52,3.52059,3.51544,3.52018,4530000.0
2008-03-27 06:57:00,3.51889,3.51889,3.51169,3.51868,7140000.0
2008-03-27 06:58:00,3.51967,3.52068,3.51457,3.52001,5660000.0
2008-03-27 06:59:00,3.51874,3.51874,3.51252,3.51443,4140000.0
2008-03-27 07:00:00,3.51786,3.5218,3.51087,3.51499,6760000.0
2008-03-27 07:01:00,3.51142,3.51861,3.51044,3.51861,3400000.0
2008-03-27 07:02:00,3.51691,3.5213,3.51109,3.51109,4530000.0
2008-03-27 07:03:00,3.51505,3.51939,3.51109,3.51318,4150000.0
2008-03-27 07:04:00,3.51764,3.51764,3.50765,3.51684,7890000.0
2008-03-27 07:05:00,3.5137,3.52022,3.51022,3.5199,6760000.0
2008-03-27 07:06:00,3.52019,3.52044,3.51068,3.51372,4520000.0
2008-03-27 07:07:00,3.51264,3.51948,3.50908,3.51457,7150000.0
2008-03-27 07:08:00,3.51909,3.51909,3.51253,3.51253,4890000.0
2008-03-27 07:09:00,3.52009,3.52155,3.51198,3.52021,6020000.0
2008-03-27 07:10:00,3.51664,3.51951,3.51064,3.519,4140000.0
2008-03-27 07:11:00,3.51923,3.51926,3.50964,3.51926,4510000.0
2008-03-27 07:12:00,3.52013,3.52284,3.51197,3.51534,8650000.0
2008-03-27 07:13:00,3.51314,3.51869,3.50808,3.51869,4160000.0
2008-03-27 07:14:00,3.51741,3.52105,3.51203,3.51995,2650000.0
2008-03-27 07:15:00,3.52376,3.52376,3.51046,3.51477,4900000.0
2008-03-27 07:16:00,3.50969,3.52017,3.50969,3.51054,6790000.0
2008-03-27 07:17:00,3.51955,3.51955,3.51036,3.51624,4150000.0
2008-03-27 07:18:00,3.5147,3.52054,3.51444,3.51444,3770000.0
2008-03-27 07:19:00,3.51907,3.51966,3.51016,3.51485,3770000.0
2008-03-27 07:20:00,3.51546,3.52066,3.51063,3.51461,6020000.0
2008-03-27 07:21:00,3.51844,3.51844,3.50933,3.51543,4140000.0
2008-03-27 07:22:00,3.51894,3.51905,3.51003,3.51905,6030000.0
2008-03-27 07:23:00,3.51861,3.51995,3.51465,3.51993,6390000.0
2008-03-27 07:24:00,3.50912,3.51664,3.50804,3.50989,4150000.0
2008-03-27 07:25:00,3.51385,3.51912,3.50889,3.51762,7890000.0
2008-03-27 07:26:00,3.51751,3.51906,3.50818,3.51906,4900000.0
2008-03-27 07:27:00,3.51293,3.51971,3.51035,3.51035,5260000.0
2008-03-27 07:28:00,3.5195,3.5207,3.51079,3.51516,6380000.0
2008-03-27 07:29:00,3.52025,3.52039,3.51179,3.51526,4510000.0
2008-03-27 07:30:00,3.51916,3.5228,3.51248,3.52018,6040000.0
2008-03-27 07:31:00,3.51776,3.51896,3.50892,3.51831,4520000.0
2008-03-27 07:32:00,3.5159,3.52148,3.51026,3.51026,4130000.0
2008-03-27 07:33:00,3.51861,3.52177,3.51071,3.51071,4510000.0
2008-03-27 07:34:00,3.5147,3.52058,3.51282,3.51536,5650000.0
2008-03-27 07:35:00,3.51441,3.51972,3.51441,3.51918,5250000.0
2008-03-27 07:36:00,3.51214,3.51965,3.5098,3.51965,6030000.0
2008-03-27 07:37:00,3.50847,3.51999,3.50847,3.51793,8640000.0
2008-03-27 07:38:00,3.51644,3.52277,3.51332,3.52115,16560000.0
2008-03-27 07:39:00,3.52009,3.52051,3.5111,3.52051,3400000.0
2008-03-27 07:41:00,3.51558,3.5206,3.51129,3.5206,7900000.0
2008-03-27 07:42:00,3.51431,3.51975,3.51056,3.51975,5640000.0
2008-03-27 07:43:00,3.5152,3.52296,3.5152,3.5152,6770000.0
2008-03-27 07:44:00,3.52095,3.52238,3.51228,3.51228,5640000.0
2008-03-27 07:45:00,3.52253,3.52253,3.50828,3.5153,10140000.0
2008-03-27 07:46:00,3.52046,3.52046,3.51419,3.51826,4510000.0
2008-03-27 07:47:00,3.51824,3.52248,3.51199,3.51938,6770000.0
2008-03-27 07:48:00,3.51645,3.52159,3.51331,3.51629,4880000.0
2008-03-27 07:49:00,3.51819,3.51931,3.51019,3.51073,4890000.0
2008-03-27 07:50:00,3.52021,3.5209,3.51385,3.52018,4140000.0
2008-03-27 07:51:00,3.51888,3.52069,3.51147,3.5195,8640000.0
2008-03-27 07:52:00,3.51443,3.51945,3.50981,3.51945,6380000.0
2008-03-27 07:53:00,3.51443,3.51835,3.51048,3.51048,3380000.0
2008-03-27 07:54:00,3.51873,3.51876,3.51221,3.51221,5630000.0
2008-03-27 07:55:00,3.51499,3.51923,3.51142,3.5174,5260000.0
2008-03-27 07:56:00,3.5153,3.52137,3.51491,3.52055,7520000.0
2008-03-27 07:57:00,3.52064,3.52307,3.51463,3.52138,7130000.0
2008-03-27 07:58:00,3.51826,3.5199,3.51298,3.51298,3760000.0
2008-03-27 07:59:00,3.51594,3.52031,3.51059,3.51512,13920000.0
2008-03-27 08:00:00,3.51992,3.52182,3.515,3.52,4520000.0
2008-03-27 08:01:00,3.50976,3.52109,3.50935,3.51757,10890000.0
2008-03-27 08:02:00,3.51552,3.51816,3.50838,3.51696,9770000.0
2008-03-27 08:03:00,3.51904,3.51994,3.51286,3.51994,5260000.0
2008-03-27 08:04:00,3.51923,3.52193,3.51244,3.51538,7140000.0
2008-03-27 08:05:00,3.50996,3.51922,3.50996,3.51591,7130000.0
2008-03-27 08:06:00,3.51469,3.52287,3.51469,3.51721,6770000.0
2008-03-27 08:07:00,3.52008,3.52008,3.51018,3.51902,5270000.0
2008-03-27 08:08:00,3.515,3.52034,3.51074,3.5189,6770000.0
2008-03-27 08:09:00,3.52023,3.52023,3.51496,3.51737,6010000.0
2008-03-27 08:10:00,3.51828,3.51847,3.51369,3.51451,5630000.0
2008-03-27 08:11:00,3.51912,3.52012,3.51268,3.51859,10520000.0
2008-03-27 08:12:00,3.51951,3.51977,3.50923,3.51934,6770000.0
2008-03-27 08:13:00,3.52,3.5204,3.50957,3.51077,8640000.0
2008-03-27 08:14:00,3.51793,3.51817,3.50703,3.50976,15780000.0
2008-03-27 08:15:00,3.52259,3.52259,3.51318,3.51474,6020000.0
2008-03-27 08:16:00,3.51861,3.51996,3.51463,3.51996,4140000.0
2008-03-27 08:17:00,3.51047,3.51712,3.51047,3.51531,5260000.0
2008-03-27 08:18:00,3.51278,3.52013,3.51278,3.52009,7130000.0
2008-03-27 08:19:00,3.51862,3.51885,3.50895,3.51457,5650000.0
2008-03-27 08:20:00,3.50981,3.51851,3.5089,3.51432,3770000.0
2008-03-27 08:21:00,3.51892,3.51892,3.50832,3.51315,8270000.0
2008-03-27 08:22:00,3.50684,3.5189,3.50684,3.51394,6770000.0
2008-03-27 08:23:00,3.51571,3.52115,3.51183,3.51965,3400000.0
2008-03-27 08:24:00,3.51047,3.51939,3.51047,3.51438,3400000.0
2008-03-27 08:25:00,3.51024,3.51934,3.5089,3.5101,7880000.0
2008-03-27 08:26:00,3.51636,3.51636,3.51279,3.51308,4510000.0
2008-03-27 08:27:00,3.5172,3.52138,3.51151,3.52069,7130000.0
2008-03-27 08:28:00,3.51575,3.52353,3.51015,3.51139,7140000.0
2008-03-27 08:29:00,3.52016,3.52016,3.50988,3.51468,9400000.0
2008-03-27 08:30:00,3.51561,3.5246,3.51561,3.52051,6770000.0
2008-03-27 08:31:00,3.51946,3.52023,3.5146,3.51627,5260000.0
2008-03-27 08:32:00,3.51494,3.52054,3.51319,3.52022,4510000.0
2008-03-27 08:33:00,3.51959,3.51972,3.51052,3.51485,5630000.0
2008-03-27 08:34:00,3.51866,3.52035,3.51341,3.51475,4910000.0
2008-03-27 08:35:00,3.5197,3.52153,3.51473,3.52061,5640000.0
2008-03-27 08:36:00,3.52021,3.52021,3.51112,3.51472,7510000.0
2008-03-27 08:37:00,3.51917,3.52464,3.51333,3.521,6400000.0
2008-03-27 08:38:00,3.51872,3.52084,3.5138,3.51526,6400000.0
2008-03-27 08:39:00,3.51556,3.51987,3.50997,3.51458,10150000.0
2008-03-27 08:40:00,3.51933,3.51933,3.5112,3.5112,4500000.0
2008-03-27 08:41:00,3.5175,3.51989,3.51746,3.51989,4510000.0
2008-03-27 08:42:00,3.51831,3.52025,3.51465,3.52006,6020000.0
2008-03-27 08:43:00,3.50964,3.51965,3.5086,3.51546,7510000.0
2008-03-27 08:44:00,3.51323,3.51903,3.50903,3.51903,6010000.0
2008-03-27 08:45:00,3.5187,3.52438,3.51263,3.52093,10160000.0
2008-03-27 08:46:00,3.51766,3.52082,3.51459,3.5202,4520000.0
2008-03-27 08:47:00,3.51799,3.51799,3.50588,3.51798,8290000.0
2008-03-27 08:48:00,3.51535,3.5212,3.51184,3.51708,7500000.0
2008-03-27 08:49:00,3.51039,3.52083,3.50975,3.50975,4520000.0
2008-03-27 08:50:00,3.51601,3.52428,3.51209,3.51604,9040000.0
2008-03-27 08:51:00,3.52161,3.52161,3.50966,3.51424,6000000.0
2008-03-27 08:52:00,3.51838,3.51954,3.5142,3.5142,4510000.0
2008-03-27 08:53:00,3.52273,3.52571,3.51396,3.51668,12020000.0
2008-03-27 08:54:00,3.51535,3.51862,3.50985,3.50985,4880000.0
2008-03-27 08:55:00,3.51892,3.51892,3.5116,3.5116,6760000.0
2008-03-27 08:56:00,3.51938,3.52013,3.51029,3.51892,4510000.0
2008-03-27 08:57:00,3.52055,3.52253,3.51692,3.51711,6760000.0
2008-03-27 08:58:00,3.51562,3.51973,3.51,3.51855,4890000.0
2008-03-27 08:59:00,3.51983,3.52004,3.5093,3.52004,9400000.0
2008-03-27 09:00:00,3.51867,3.5214,3.5145,3.51588,6390000.0
2008-03-27 09:01:00,3.51818,3.52155,3.51052,3.51852,7140000.0
2008-03-27 09:02:00,3.51518,3.52019,3.51137,3.52019,4510000.0
2008-03-27 09:03:00,3.51902,3.52177,3.51368,3.51467,5260000.0
2008-03-27 09:04:00,3.51579,3.52086,3.51114,3.52026,5260000.0
2008-03-27 09:05:00,3.5166,3.5194,3.5131,3.5189,9020000.0
2008-03-27 09:06:00,3.50896,3.51793,3.5075,3.51501,8640000.0
2008-03-27 09:07:00,3.52015,3.52029,3.50985,3.5143,7890000.0
2008-03-27 09:08:00,3.51528,3.51651,3.50975,3.51418,4890000.0
2008-03-27 09:09:00,3.51464,3.52143,3.51153,3.51584,6410000.0
2008-03-27 09:10:00,3.51762,3.51945,3.50935,3.50935,6380000.0
2008-03-27 09:11:00,3.51771,3.51919,3.51383,3.51383,5650000.0
2008-03-27 09:12:00,3.51934,3.52111,3.5098,3.51871,6750000.0
2008-03-27 09:13:00,3.519,3.51927,3.50908,3.5142,7890000.0
2008-03-27 09:14:00,3.5197,3.52097,3.51184,3.51508,7880000.0
2008-03-27 09:15:00,3.52213,3.52213,3.50967,3.51793,4880000.0
2008-03-27 09:16:00,3.51377,3.51834,3.51212,3.51834,3770000.0
2008-03-27 09:17:00,3.51467,3.51913,3.50988,3.51432,8270000.0
2008-03-27 09:18:00,3.51852,3.51911,3.51289,3.51744,5260000.0
2008-03-27 09:19:00,3.51762,3.51866,3.51201,3.51201,5260000.0
2008-03-27 09:20:00,3.51949,3.51968,3.51018,3.51968,7890000.0
2008-03-27 09:21:00,3.51842,3.52005,3.51364,3.51436,11630000.0
2008-03-27 09:22:00,3.51875,3.5202,3.50987,3.5133,11280000.0
2008-03-27 09:23:00,3.52096,3.52096,3.51143,3.51551,5250000.0
2008-03-27 09:24:00,3.5214,3.52348,3.51663,3.51663,9020000.0
2008-03-27 09:25:00,3.52092,3.52259,3.51186,3.51186,5260000.0
2008-03-27 09:26:00,3.52026,3.52137,3.51177,3.51659,7510000.0
2008-03-27 09:27:00,3.51096,3.52262,3.51096,3.52147,5630000.0
2008-03-27 09:28:00,3.5202,3.52197,3.51528,3.51528,4890000.0
2008-03-27 09:29:00,3.5213,3.52287,3.51556,3.52152,6760000.0
2008-03-27 09:30:00,3.52181,3.52181,3.51145,3.52108,7880000.0
2008-03-27 09:31:00,3.51994,3.52164,3.51647,3.52135,4880000.0
2008-03-27 09:32:00,3.52236,3.52254,3.51483,3.51483,4140000.0
2008-03-27 09:33:00,3.51547,3.51974,3.50855,3.51974,10140000.0
2008-03-27 09:34:00,3.51425,3.51976,3.51113,3.51574,7510000.0
2008-03-27 09:35:00,3.52284,3.52603,3.5134,3.51933,16520000.0
2008-03-27 09:36:00,3.51976,3.52579,3.51865,3.52262,4880000.0
2008-03-27 09:37:00,3.52269,3.52545,3.51685,3.52499,5280000.0
2008-03-27 09:38:00,3.5196,3.5257,3.51267,3.51978,10160000.0
2008-03-27 09:39:00,3.51724,3.52287,3.51684,3.51684,4880000.0
2008-03-27 09:40:00,3.51844,3.52404,3.51442,3.51908,6390000.0
2008-03-27 09:41:00,3.51549,3.52528,3.51072,3.5232,7510000.0
2008-03-27 09:42:00,3.52353,3.52393,3.52017,3.52095,4510000.0
2008-03-27 09:43:00,3.52148,3.52514,3.51356,3.51356,8650000.0
2008-03-27 09:44:00,3.52627,3.52696,3.51638,3.51972,7890000.0
2008-03-27 09:45:00,3.52467,3.52725,3.51779,3.52725,11280000.0
2008-03-27 09:46:00,3.52327,3.52638,3.51925,3.52473,5250000.0
2008-03-27 09:47:00,3.52327,3.52605,3.51482,3.52406,10150000.0
2008-03-27 09:48:00,3.5208,3.52436,3.51996,3.52436,4890000.0
2008-03-27 09:49:00,3.52381,3.52705,3.51631,3.52161,11650000.0
2008-03-27 09:50:00,3.52278,3.52291,3.51844,3.52029,3770000.0
2008-03-27 09:51:00,3.52171,3.52239,3.51381,3.51863,7880000.0
2008-03-27 09:52:00,3.52108,3.52393,3.51153,3.52204,5260000.0
2008-03-27 09:53:00,3.51897,3.52528,3.51641,3.52393,8250000.0
2008-03-27 09:54:00,3.5224,3.52354,3.51311,3.52325,8660000.0
2008-03-27 09:55:00,3.51909,3.52384,3.5134,3.52068,9410000.0
2008-03-27 09:56:00,3.51185,3.52342,3.51185,3.52342,4520000.0
2008-03-27 09:57:00,3.52523,3.52899,3.51801,3.52585,9780000.0
2008-03-27 09:58:00,3.52022,3.52379,3.51664,3.51712,4140000.0
2008-03-27 09:59:00,3.51833,3.52442,3.51299,3.52348,13900000.0
2008-03-27 10:00:00,3.5246,3.5257,3.51127,3.52407,11270000.0
2008-03-27 10:01:00,3.5228,3.52329,3.51444,3.52278,9030000.0
2008-03-27 10:02:00,3.51961,3.52327,3.51368,3.51865,7540000.0
2008-03-27 10:03:00,3.5184,3.524,3.51282,3.52213,7500000.0
2008-03-27 10:04:00,3.52542,3.52718,3.51421,3.52021,8640000.0
2008-03-27 10:05:00,3.52306,3.52394,3.5139,3.52199,6020000.0
2008-03-27 10:06:00,3.51491,3.52391,3.51491,3.5231,7510000.0
2008-03-27 10:07:00,3.52257,3.52321,3.51753,3.52321,6390000.0
2008-03-27 10:08:00,3.51895,3.52453,3.51178,3.51388,7510000.0
2008-03-27 10:09:00,3.5233,3.5233,3.51354,3.51967,6770000.0
2008-03-27 10:10:00,3.52236,3.52424,3.51803,3.52274,4140000.0
2008-03-27 10:11:00,3.51865,3.52213,3.51233,3.51726,5260000.0
2008-03-27 10:12:00,3.51911,3.52015,3.51398,3.51625,7140000.0
2008-03-27 10:13:00,3.5206,3.5206,3.51144,3.51453,5630000.0
2008-03-27 10:14:00,3.52078,3.52087,3.50759,3.51514,8270000.0
2008-03-27 10:15:00,3.51678,3.51946,3.51231,3.51946,4880000.0
2008-03-27 10:16:00,3.51435,3.51775,3.50646,3.51087,14640000.0
2008-03-27 10:17:00,3.51133,3.51608,3.5054,3.50651,10170000.0
2008-03-27 10:18:00,3.51638,3.51847,3.50696,3.51127,6010000.0
2008-03-27 10:19:00,3.51194,3.51607,3.5029,3.51149,12010000.0
2008-03-27 10:20:00,3.50873,3.51352,3.50221,3.51209,7900000.0
2008-03-27 10:21:00,3.5151,3.5151,3.50334,3.50923,13910000.0
2008-03-27 10:22:00,3.50982,3.51614,3.50643,3.50643,6020000.0
2008-03-27 10:23:00,3.51487,3.51612,3.50545,3.50982,6770000.0
2008-03-27 10:24:00,3.51571,3.52149,3.50936,3.51767,8650000.0
2008-03-27 10:25:00,3.51144,3.51452,3.50567,3.51452,4510000.0
2008-03-27 10:26:00,3.51677,3.51677,3.50287,3.51304,10540000.0
2008-03-27 10:27:00,3.51723,3.51748,3.5056,3.51449,6770000.0
2008-03-27 10:28:00,3.51672,3.51884,3.50796,3.51605,6770000.0
2008-03-27 10:29:00,3.50807,3.51659,3.50484,3.51659,6770000.0
2008-03-27 10:30:00,3.5167,3.5171,3.50392,3.51546,6400000.0
2008-03-27 10:31:00,3.51512,3.51559,3.50615,3.50781,7140000.0
2008-03-27 10:32:00,3.51142,3.51676,3.50954,3.51542,9010000.0
2008-03-27 10:33:00,3.51564,3.51638,3.50989,3.51638,5270000.0
2008-03-27 10:34:00,3.50862,3.52008,3.50862,3.51149,7140000.0
2008-03-27 10:35:00,3.51539,3.51612,3.50763,3.51109,10150000.0
2008-03-27 10:36:00,3.51481,3.51481,3.50631,3.51449,5630000.0
2008-03-27 10:37:00,3.51705,3.52028,3.50685,3.51387,11650000.0
2008-03-27 10:38:00,3.51344,3.51737,3.50816,3.51539,6020000.0
2008-03-27 10:39:00,3.51651,3.51651,3.50671,3.51622,4510000.0
2008-03-27 10:40:00,3.51693,3.51753,3.50602,3.51486,5640000.0
2008-03-27 10:41:00,3.50909,3.51949,3.50909,3.51839,4880000.0
2008-03-27 10:42:00,3.5123,3.51852,3.51218,3.51787,6380000.0
2008-03-27 10:43:00,3.51617,3.51933,3.50671,3.51025,6400000.0
2008-03-27 10:44:00,3.51429,3.5182,3.50818,3.5182,11270000.0
2008-03-27 10:45:00,3.51434,3.51983,3.51159,3.51542,10910000.0
2008-03-27 10:46:00,3.51576,3.51761,3.51062,3.51745,5260000.0
2008-03-27 10:47:00,3.51448,3.51917,3.51247,3.51807,4900000.0
2008-03-27 10:48:00,3.5188,3.52,3.50983,3.51416,6760000.0
2008-03-27 10:49:00,3.51782,3.51851,3.50962,3.51834,5630000.0
2008-03-27 10:50:00,3.51678,3.5188,3.50474,3.51853,9020000.0
2008-03-27 10:51:00,3.5193,3.5193,3.50858,3.51325,5640000.0
2008-03-27 10:52:00,3.51364,3.51823,3.51122,3.51678,8270000.0
2008-03-27 10:53:00,3.51059,3.51748,3.50825,3.51748,7510000.0
2008-03-27 10:54:00,3.5136,3.51877,3.51237,3.5128,5630000.0
2008-03-27 10:55:00,3.51201,3.51723,3.50792,3.51394,6380000.0
2008-03-27 10:56:00,3.51253,3.51513,3.50574,3.51342,5250000.0
2008-03-27 10:57:00,3.51909,3.51919,3.51273,3.51425,5270000.0
2008-03-27 10:58:00,3.51558,3.51984,3.51011,3.51984,6780000.0
2008-03-27 10:59:00,3.51049,3.521,3.51049,3.521,7890000.0
2008-03-27 11:00:00,3.51828,3.52244,3.51346,3.52081,10510000.0
2008-03-27 11:01:00,3.51737,3.51933,3.51378,3.51378,6020000.0
2008-03-27 11:02:00,3.50957,3.5197,3.50957,3.51519,4510000.0
2008-03-27 11:03:00,3.51097,3.51904,3.51089,3.51458,6750000.0
2008-03-27 11:04:00,3.51869,3.5192,3.51048,3.5192,5630000.0
2008-03-27 11:05:00,3.51598,3.51801,3.50996,3.50996,6020000.0
2008-03-27 11:06:00,3.5136,3.51943,3.5136,3.51907,4890000.0
2008-03-27 11:07:00,3.51788,3.51976,3.50988,3.51073,6770000.0
2008-03-27 11:08:00,3.51901,3.52135,3.51156,3.52075,6390000.0
2008-03-27 11:09:00,3.51934,3.52125,3.5153,3.52125,4880000.0
2008-03-27 11:10:00,3.51904,3.52119,3.51186,3.51539,7520000.0
2008-03-27 11:11:00,3.5164,3.52017,3.51102,3.51102,4880000.0
2008-03-27 11:12:00,3.51495,3.51971,3.51384,3.51648,6390000.0
2008-03-27 11:13:00,3.51926,3.51926,3.51013,3.51013,6030000.0
2008-03-27 11:14:00,3.51619,3.51993,3.50993,3.51805,7130000.0
2008-03-27 11:15:00,3.52304,3.52304,3.51112,3.51623,4150000.0
2008-03-27 11:16:00,3.51971,3.52171,3.51863,3.51965,4890000.0
2008-03-27 11:17:00,3.51373,3.52036,3.51088,3.52036,6760000.0
2008-03-27 11:18:00,3.5158,3.52027,3.50721,3.51457,6390000.0
2008-03-27 11:19:00,3.51529,3.52062,3.51529,3.51555,6020000.0
2008-03-27 11:20:00,3.51749,3.52189,3.5134,3.52055,7130000.0
2008-03-27 11:21:00,3.52076,3.52076,3.50987,3.5163,10520000.0
2008-03-27 11:22:00,3.51807,3.52334,3.51344,3.52221,5640000.0
2008-03-27 11:23:00,3.51754,3.52243,3.51711,3.52203,4880000.0
2008-03-27 11:24:00,3.51302,3.52302,3.51282,3.52071,13150000.0
2008-03-27 11:25:00,3.52275,3.52275,3.51211,3.52023,6010000.0
2008-03-27 11:26:00,3.52103,3.52103,3.51219,3.52068,4890000.0
2008-03-27 11:27:00,3.51814,3.52079,3.51357,3.52079,6380000.0
2008-03-27 11:28:00,3.51984,3.52117,3.51422,3.51617,10530000.0
2008-03-27 11:29:00,3.52174,3.52281,3.51311,3.51311,9010000.0
2008-03-27 11:30:00,3.51931,3.51931,3.51308,3.51722,5630000.0
2008-03-27 11:31:00,3.52014,3.52277,3.51593,3.52165,8260000.0
2008-03-27 11:32:00,3.51726,3.51927,3.50921,3.51602,12020000.0
2008-03-27 11:33:00,3.51958,3.52276,3.51238,3.5218,5270000.0
2008-03-27 11:34:00,3.52011,3.52109,3.51509,3.52028,4510000.0
2008-03-27 11:35:00,3.52027,3.52138,3.51321,3.51688,7510000.0
2008-03-27 11:36:00,3.52108,3.52108,3.51805,3.52031,6760000.0
2008-03-27 11:37:00,3.51998,3.51998,3.51095,3.51899,4880000.0
2008-03-27 11:38:00,3.52115,3.52176,3.51582,3.51629,4900000.0
2008-03-27 11:39:00,3.51798,3.51927,3.51136,3.51546,6020000.0
2008-03-27 11:40:00,3.52,3.52,3.51547,3.51975,4520000.0
2008-03-27 11:41:00,3.51151,3.51873,3.50893,3.51873,9020000.0
2008-03-27 11:42:00,3.51576,3.52023,3.51489,3.51685,4140000.0
2008-03-27 11:43:00,3.51958,3.52115,3.50985,3.52115,4150000.0
2008-03-27 11:44:00,3.51969,3.51969,3.51275,3.51888,4140000.0
2008-03-27 11:45:00,3.5198,3.5208,3.51098,3.5208,5250000.0
2008-03-27 11:46:00,3.51432,3.51836,3.51081,3.51836,5630000.0
2008-03-27 11:47:00,3.5202,3.52053,3.51378,3.51378,8630000.0
2008-03-27 11:48:00,3.51918,3.52002,3.51598,3.5167,3770000.0
2008-03-27 11:49:00,3.52134,3.52134,3.50848,3.52125,12020000.0
2008-03-27 11:50:00,3.52112,3.52112,3.5148,3.51734,7140000.0
2008-03-27 11:51:00,3.52017,3.52081,3.51069,3.51764,7140000.0
2008-03-27 11:52:00,3.52207,3.52224,3.51633,3.52147,4510000.0
2008-03-27 11:53:00,3.51714,3.52325,3.51204,3.522,9020000.0
2008-03-27 11:54:00,3.52088,3.52113,3.51642,3.51642,5640000.0
2008-03-27 11:55:00,3.52093,3.52093,3.51111,3.5165,6380000.0
2008-03-27 11:56:00,3.52141,3.52141,3.5169,3.5169,4520000.0
2008-03-27 11:57:00,3.52144,3.5228,3.51746,3.51746,4890000.0
2008-03-27 11:58:00,3.51657,3.52121,3.50879,3.51758,8650000.0
2008-03-27 11:59:00,3.51963,3.52103,3.51447,3.52103,4890000.0
2008-03-27 12:00:00,3.52099,3.52252,3.51444,3.51735,11630000.0
2008-03-27 12:01:00,3.52136,3.52136,3.51746,3.51954,7890000.0
2008-03-27 12:02:00,3.51228,3.52168,3.51158,3.52168,3030000.0
2008-03-27 12:03:00,3.52009,3.52238,3.51841,3.52229,5260000.0
2008-03-27 12:04:00,3.52101,3.52101,3.51258,3.52059,4880000.0
2008-03-27 12:05:00,3.51804,3.52253,3.51532,3.51852,7150000.0
2008-03-27 12:06:00,3.51208,3.523,3.51208,3.51875,6400000.0
2008-03-27 12:07:00,3.52125,3.52149,3.51442,3.51763,6010000.0
2008-03-27 12:08:00,3.51752,3.52215,3.51547,3.51707,7140000.0
2008-03-27 12:09:00,3.51979,3.52186,3.51613,3.51999,4140000.0
2008-03-27 12:10:00,3.51495,3.5192,3.50965,3.51541,3770000.0
2008-03-27 12:11:00,3.52034,3.52354,3.5163,3.51848,6020000.0
2008-03-27 12:12:00,3.518,3.52237,3.51308,3.51308,7140000.0
2008-03-27 12:13:00,3.52087,3.52135,3.51065,3.52135,5260000.0
2008-03-27 12:14:00,3.5208,3.5208,3.51141,3.51771,4880000.0
2008-03-27 12:15:00,3.5222,3.5222,3.5099,3.51881,7880000.0
2008-03-27 12:16:00,3.51969,3.51969,3.51063,3.51063,5250000.0
2008-03-27 12:17:00,3.51386,3.51909,3.51271,3.51271,6000000.0
2008-03-27 12:18:00,3.52094,3.52094,3.50665,3.51469,6790000.0
2008-03-27 12:19:00,3.51993,3.52151,3.5113,3.52072,6760000.0
2008-03-27 12:20:00,3.52017,3.52017,3.51364,3.51364,5630000.0
2008-03-27 12:21:00,3.52231,3.52329,3.51465,3.51749,7140000.0
2008-03-27 12:22:00,3.50918,3.5198,3.50918,3.51945,6390000.0
2008-03-27 12:23:00,3.5171,3.52034,3.50843,3.52014,6760000.0
2008-03-27 12:24:00,3.51475,3.5205,3.51475,3.5159,6020000.0
2008-03-27 12:25:00,3.51864,3.52017,3.51334,3.51841,7510000.0
2008-03-27 12:26:00,3.52175,3.52175,3.51382,3.52136,4880000.0
2008-03-27 12:27:00,3.52065,3.52065,3.51312,3.52006,5250000.0
2008-03-27 12:28:00,3.51158,3.51993,3.51006,3.51781,7510000.0
2008-03-27 12:29:00,3.51675,3.52191,3.5151,3.52191,8640000.0
2008-03-27 12:30:00,3.51555,3.52387,3.51488,3.51925,5630000.0
2008-03-27 12:31:00,3.51831,3.5187,3.51364,3.51691,4510000.0
2008-03-27 12:32:00,3.51537,3.51897,3.50725,3.51536,10510000.0
2008-03-27 12:33:00,3.52036,3.52455,3.51325,3.52293,5650000.0
2008-03-27 12:34:00,3.51687,3.52271,3.51687,3.52271,4510000.0
2008-03-27 12:35:00,3.52128,3.52376,3.5123,3.51881,7140000.0
2008-03-27 12:36:00,3.52372,3.52608,3.51357,3.52242,7520000.0
2008-03-27 12:37:00,3.52206,3.52206,3.51565,3.51773,4880000.0
2008-03-27 12:38:00,3.52277,3.52277,3.51209,3.51791,8270000.0
2008-03-27 12:39:00,3.518,3.5221,3.5119,3.51716,5270000.0
2008-03-27 12:40:00,3.51228,3.51985,3.51219,3.51551,4880000.0
2008-03-27 12:41:00,3.5207,3.52206,3.51135,3.5214,6390000.0
2008-03-27 12:42:00,3.52139,3.52282,3.51233,3.52282,9020000.0
2008-03-27 12:43:00,3.52317,3.52317,3.51302,3.51755,4890000.0
2008-03-27 12:44:00,3.51569,3.52185,3.51569,3.51847,4890000.0
2008-03-27 12:45:00,3.52038,3.52399,3.51142,3.5231,13900000.0
2008-03-27 12:46:00,3.51594,3.5211,3.50991,3.5211,4140000.0
2008-03-27 12:47:00,3.52274,3.52274,3.51771,3.51813,6010000.0
2008-03-27 12:48:00,3.5194,3.52195,3.51299,3.51299,6000000.0
2008-03-27 12:49:00,3.52222,3.52273,3.5112,3.52251,6030000.0
2008-03-27 12:50:00,3.52186,3.52327,3.51222,3.52327,7510000.0
2008-03-27 12:51:00,3.5174,3.52283,3.51693,3.52257,5640000.0
2008-03-27 12:52:00,3.52365,3.52365,3.51448,3.52001,5630000.0
2008-03-27 12:53:00,3.52339,3.52376,3.51466,3.5187,8260000.0
2008-03-27 12:54:00,3.52415,3.52415,3.51055,3.51535,4890000.0
2008-03-27 12:55:00,3.52257,3.52436,3.51296,3.52314,9390000.0
2008-03-27 12:56:00,3.5176,3.52397,3.51418,3.52397,6010000.0
2008-03-27 12:57:00,3.5249,3.52576,3.51485,3.51906,7510000.0
2008-03-27 12:58:00,3.52526,3.52526,3.51626,3.52445,7150000.0
2008-03-27 12:59:00,3.52132,3.52522,3.51819,3.51956,9040000.0
2008-03-27 13:00:00,3.51688,3.52716,3.51197,3.52422,12760000.0
2008-03-27 13:01:00,3.51728,3.52645,3.50885,3.51,4150000.0
2008-03-27 13:02:00,3.51808,3.52232,3.51047,3.51787,6760000.0
2008-03-27 13:03:00,3.51434,3.52242,3.51363,3.51363,6010000.0
2008-03-27 13:04:00,3.52031,3.52287,3.51109,3.52287,6390000.0
2008-03-27 13:05:00,3.52417,3.52531,3.5149,3.5149,5640000.0
2008-03-27 13:06:00,3.51698,3.52215,3.51599,3.51822,6010000.0
2008-03-27 13:07:00,3.5128,3.52275,3.5128,3.52275,4890000.0
2008-03-27 13:08:00,3.51888,3.52506,3.51855,3.51855,4890000.0
2008-03-27 13:09:00,3.5223,3.5223,3.51458,3.51668,9020000.0
2008-03-27 13:10:00,3.51997,3.52366,3.51547,3.5233,7130000.0
2008-03-27 13:11:00,3.51951,3.52142,3.51234,3.51759,4890000.0
2008-03-27 13:12:00,3.52184,3.52325,3.51384,3.51637,7520000.0
2008-03-27 13:13:00,3.51476,3.52412,3.51441,3.51694,6380000.0
2008-03-27 13:14:00,3.52327,3.52327,3.51029,3.52044,7140000.0
2008-03-27 13:15:00,3.51973,3.52064,3.509,3.52064,7530000.0
2008-03-27 13:16:00,3.52272,3.52381,3.51714,3.52192,6390000.0
2008-03-27 13:17:00,3.51878,3.52376,3.50982,3.52376,8640000.0
2008-03-27 13:18:00,3.5242,3.52568,3.51519,3.5209,4880000.0
2008-03-27 13:19:00,3.52415,3.52415,3.51914,3.51966,5250000.0
2008-03-27 13:20:00,3.52067,3.52476,3.51786,3.52033,4890000.0
2008-03-27 13:21:00,3.525,3.525,3.51672,3.52291,6760000.0
2008-03-27 13:22:00,3.51787,3.52292,3.51787,3.52082,4140000.0
2008-03-27 13:23:00,3.51954,3.52277,3.51807,3.5213,4510000.0
2008-03-27 13:24:00,3.52533,3.52533,3.515,3.52447,6000000.0
2008-03-27 13:25:00,3.52353,3.52353,3.51755,3.51989,4140000.0
2008-03-27 13:26:00,3.52347,3.52414,3.51721,3.52305,7520000.0
2008-03-27 13:27:00,3.52455,3.52455,3.5131,3.51505,7890000.0
2008-03-27 13:28:00,3.51835,3.52411,3.51636,3.52221,6760000.0
2008-03-27 13:29:00,3.52156,3.52555,3.51795,3.52413,7150000.0
2008-03-27 13:30:00,3.52306,3.52315,3.51608,3.52312,4880000.0
2008-03-27 13:31:00,3.51977,3.5235,3.51678,3.51689,7510000.0
2008-03-27 13:32:00,3.51889,3.52467,3.51496,3.52467,5640000.0
2008-03-27 13:33:00,3.51952,3.52499,3.51897,3.51897,4890000.0
2008-03-27 13:34:00,3.51911,3.52238,3.51355,3.52099,11260000.0
2008-03-27 13:35:00,3.52201,3.52345,3.51002,3.51921,9390000.0
2008-03-27 13:36:00,3.51897,3.52288,3.51859,3.51859,8250000.0
2008-03-27 13:37:00,3.52149,3.52564,3.51583,3.52202,7150000.0
2008-03-27 13:38:00,3.5241,3.5241,3.51613,3.52072,5640000.0
2008-03-27 13:39:00,3.51558,3.52403,3.51488,3.51488,4880000.0
2008-03-27 13:40:00,3.52021,3.52417,3.51743,3.52417,4890000.0
2008-03-27 13:41:00,3.52248,3.5239,3.51268,3.51944,6010000.0
2008-03-27 13:42:00,3.52403,3.52403,3.51516,3.52281,6010000.0
2008-03-27 13:43:00,3.52383,3.52395,3.51309,3.52395,7130000.0
2008-03-27 13:44:00,3.52193,3.52328,3.51578,3.52206,9020000.0
2008-03-27 13:45:00,3.52254,3.52391,3.51331,3.52391,4510000.0
2008-03-27 13:46:00,3.52395,3.52395,3.51037,3.51822,6020000.0
2008-03-27 13:47:00,3.52281,3.52443,3.51353,3.51918,6390000.0
2008-03-27 13:48:00,3.52015,3.52279,3.51246,3.51809,6770000.0
2008-03-27 13:49:00,3.51897,3.52399,3.51331,3.52392,6390000.0
2008-03-27 13:50:00,3.51972,3.5271,3.51756,3.52098,4890000.0
2008-03-27 13:51:00,3.52379,3.52384,3.51453,3.515,6000000.0
2008-03-27 13:52:00,3.52335,3.52335,3.51239,3.52315,7500000.0
2008-03-27 13:53:00,3.51823,3.52306,3.5117,3.52181,9390000.0
2008-03-27 13:54:00,3.52298,3.52332,3.51315,3.51801,6010000.0
2008-03-27 13:55:00,3.51436,3.52399,3.51341,3.52399,4140000.0
2008-03-27 13:56:00,3.52374,3.52472,3.51536,3.5205,11280000.0
2008-03-27 13:57:00,3.51964,3.5228,3.50858,3.51801,6390000.0
2008-03-27 13:58:00,3.52294,3.52294,3.50988,3.51397,4880000.0
2008-03-27 13:59:00,3.51867,3.52224,3.51071,3.52194,12380000.0
2008-03-27 14:00:00,3.52042,3.52363,3.51698,3.51917,7880000.0
2008-03-27 14:01:00,3.52384,3.52384,3.51491,3.51606,5630000.0
2008-03-27 14:02:00,3.51797,3.5222,3.51356,3.51907,6380000.0
2008-03-27 14:03:00,3.52099,3.52444,3.51758,3.52062,4510000.0
2008-03-27 14:04:00,3.52296,3.52296,3.5168,3.52211,7510000.0
2008-03-27 14:05:00,3.51081,3.52092,3.50946,3.51722,13900000.0
2008-03-27 14:06:00,3.5159,3.52243,3.51094,3.51804,9400000.0
2008-03-27 14:07:00,3.51646,3.52107,3.51289,3.51684,5640000.0
2008-03-27 14:08:00,3.51826,3.52347,3.51405,3.52347,4510000.0
2008-03-27 14:09:00,3.52102,3.52172,3.51289,3.51656,7880000.0
2008-03-27 14:10:00,3.5224,3.5236,3.51666,3.51666,5260000.0
2008-03-27 14:11:00,3.52099,3.52297,3.51234,3.51603,5640000.0
2008-03-27 14:12:00,3.51775,3.5224,3.51575,3.52107,5630000.0
2008-03-27 14:13:00,3.52083,3.52083,3.50873,3.51394,9400000.0
2008-03-27 14:14:00,3.51381,3.52188,3.51381,3.52158,7880000.0
2008-03-27 14:15:00,3.51779,3.52322,3.51479,3.52311,8280000.0
2008-03-27 14:16:00,3.51935,3.52221,3.51246,3.51722,6380000.0
2008-03-27 14:17:00,3.52122,3.5217,3.51119,3.51899,6020000.0
2008-03-27 14:18:00,3.52136,3.52252,3.51114,3.52252,6390000.0
2008-03-27 14:19:00,3.52218,3.52259,3.51257,3.51318,6760000.0
2008-03-27 14:20:00,3.51566,3.52292,3.5141,3.52292,3770000.0
2008-03-27 14:21:00,3.51767,3.523,3.51767,3.523,4140000.0
2008-03-27 14:22:00,3.52296,3.52296,3.51107,3.52222,6760000.0
2008-03-27 14:23:00,3.52176,3.52176,3.51027,3.51691,6400000.0
2008-03-27 14:24:00,3.51902,3.52045,3.50895,3.51942,5630000.0
2008-03-27 14:25:00,3.51763,3.52259,3.51493,3.52125,6400000.0
2008-03-27 14:26:00,3.51676,3.52158,3.50906,3.51706,11270000.0
2008-03-27 14:27:00,3.52275,3.52279,3.51622,3.52279,5630000.0
2008-03-27 14:28:00,3.52363,3.52371,3.51881,3.519,4510000.0
2008-03-27 14:29:00,3.52267,3.52397,3.51775,3.51866,7140000.0
2008-03-27 14:30:00,3.52376,3.52376,3.51647,3.5215,4880000.0
2008-03-27 14:31:00,3.52323,3.52323,3.51548,3.51863,7510000.0
2008-03-27 14:32:00,3.51761,3.52235,3.51694,3.52147,6380000.0
2008-03-27 14:33:00,3.5195,3.52088,3.51495,3.52079,5260000.0
2008-03-27 14:34:00,3.51905,3.52155,3.5114,3.51984,5640000.0
2008-03-27 14:35:00,3.5211,3.5211,3.50999,3.513,4880000.0
2008-03-27 14:36:00,3.51813,3.52204,3.51271,3.51671,6390000.0
2008-03-27 14:37:00,3.51721,3.52157,3.51053,3.52039,5640000.0
2008-03-27 14:38:00,3.52232,3.52279,3.51095,3.52045,7510000.0
2008-03-27 14:39:00,3.51621,3.51955,3.51327,3.51955,4890000.0
2008-03-27 14:40:00,3.52124,3.52322,3.51109,3.51109,7510000.0
2008-03-27 14:41:00,3.52191,3.52233,3.51172,3.5211,6020000.0
2008-03-27 14:42:00,3.52253,3.52253,3.5174,3.51751,5280000.0
2008-03-27 14:43:00,3.51763,3.5211,3.5121,3.51671,4890000.0
2008-03-27 14:44:00,3.51632,3.52111,3.5155,3.51602,6770000.0
2008-03-27 14:45:00,3.51504,3.52208,3.51011,3.52208,7530000.0
2008-03-27 14:46:00,3.52136,3.52149,3.51164,3.51998,7140000.0
2008-03-27 14:47:00,3.51557,3.51974,3.50864,3.51719,7890000.0
2008-03-27 14:48:00,3.52113,3.52155,3.51125,3.52155,4140000.0
2008-03-27 14:49:00,3.52014,3.52145,3.51534,3.52145,5250000.0
2008-03-27 14:50:00,3.52184,3.5232,3.51044,3.51629,12780000.0
2008-03-27 14:51:00,3.52043,3.52104,3.51352,3.51919,4520000.0
2008-03-27 14:52:00,3.51376,3.52005,3.51376,3.51496,4510000.0
2008-03-27 14:53:00,3.52184,3.52184,3.51089,3.51767,6380000.0
2008-03-27 14:54:00,3.52054,3.52146,3.51201,3.5167,5630000.0
2008-03-27 14:55:00,3.51481,3.52072,3.50967,3.52072,5260000.0
2008-03-27 14:56:00,3.52029,3.52103,3.51098,3.5178,7890000.0
2008-03-27 14:57:00,3.51909,3.52131,3.51134,3.51629,5270000.0
2008-03-27 14:58:00,3.52169,3.52292,3.51143,3.51915,7150000.0
2008-03-27 14:59:00,3.52089,3.52106,3.5142,3.52106,7890000.0
2008-03-27 15:00:00,3.52105,3.52191,3.51099,3.52191,5630000.0
2008-03-27 15:01:00,3.51163,3.51926,3.51163,3.51648,6770000.0
2008-03-27 15:02:00,3.52192,3.52192,3.51086,3.51162,9770000.0
2008-03-27 15:03:00,3.51775,3.52192,3.51582,3.51727,6390000.0
2008-03-27 15:04:00,3.51886,3.52016,3.51741,3.51741,4510000.0
2008-03-27 15:05:00,3.522,3.522,3.51099,3.51992,6010000.0
2008-03-27 15:06:00,3.52195,3.52195,3.51105,3.52094,5270000.0
2008-03-27 15:07:00,3.52205,3.52205,3.51608,3.52139,5640000.0
2008-03-27 15:08:00,3.52157,3.52185,3.51661,3.52185,6010000.0
2008-03-27 15:09:00,3.51823,3.52185,3.51115,3.52185,4880000.0
2008-03-27 15:10:00,3.51229,3.51871,3.50832,3.51452,5250000.0
2008-03-27 15:11:00,3.51653,3.52228,3.51276,3.51276,5630000.0
2008-03-27 15:12:00,3.51771,3.52291,3.51614,3.52291,4510000.0
2008-03-27 15:13:00,3.52241,3.52396,3.51319,3.52194,5260000.0
2008-03-27 15:14:00,3.51695,3.52198,3.51107,3.52051,5260000.0
2008-03-27 15:15:00,3.52224,3.52288,3.5135,3.51688,4880000.0
2008-03-27 15:16:00,3.52022,3.52077,3.51461,3.52006,5640000.0
2008-03-27 15:17:00,3.52134,3.52134,3.51013,3.51608,8270000.0
2008-03-27 15:18:00,3.5225,3.52377,3.51388,3.51842,4900000.0
2008-03-27 15:19:00,3.52198,3.52198,3.51263,3.51263,5640000.0
2008-03-27 15:20:00,3.5202,3.52187,3.51106,3.51181,7880000.0
2008-03-27 15:21:00,3.52165,3.5218,3.51701,3.51802,4520000.0
2008-03-27 15:22:00,3.52181,3.52224,3.51162,3.52179,8250000.0
2008-03-27 15:23:00,3.51855,3.52215,3.51004,3.52215,4880000.0
2008-03-27 15:24:00,3.52078,3.52123,3.51442,3.51695,5630000.0
2008-03-27 15:25:00,3.52281,3.52281,3.51487,3.51625,4510000.0
2008-03-27 15:26:00,3.52137,3.52208,3.50977,3.51872,5630000.0
2008-03-27 15:27:00,3.51775,3.52178,3.51112,3.51112,6760000.0
2008-03-27 15:28:00,3.52327,3.52327,3.51671,3.51774,6010000.0
2008-03-27 15:29:00,3.52244,3.52266,3.513,3.5214,16920000.0
2008-03-27 15:30:00,3.52151,3.52216,3.51522,3.52062,4520000.0
2008-03-27 15:31:00,3.5223,3.52304,3.51339,3.52166,5260000.0
2008-03-27 15:32:00,3.52176,3.5227,3.5144,3.5227,5260000.0
2008-03-27 15:33:00,3.51268,3.52292,3.51189,3.51872,8270000.0
2008-03-27 15:34:00,3.51892,3.5218,3.51229,3.51538,10530000.0
2008-03-27 15:35:00,3.52289,3.52448,3.51301,3.5178,7880000.0
2008-03-27 15:36:00,3.51623,3.52114,3.51347,3.5159,6380000.0
2008-03-27 15:37:00,3.52303,3.52303,3.51746,3.51746,5260000.0
2008-03-27 15:38:00,3.51795,3.52377,3.51795,3.52198,7140000.0
2008-03-27 15:39:00,3.51921,3.52162,3.51558,3.52119,5630000.0
2008-03-27 15:40:00,3.51741,3.52359,3.51244,3.52359,3770000.0
2008-03-27 15:41:00,3.52199,3.52242,3.51727,3.52137,5640000.0
2008-03-27 15:42:00,3.51667,3.52276,3.51514,3.52192,4880000.0
2008-03-27 15:43:00,3.51989,3.52222,3.51628,3.51628,4140000.0
2008-03-27 15:44:00,3.52277,3.52421,3.51651,3.52047,10150000.0
2008-03-27 15:45:00,3.52518,3.52578,3.51458,3.52578,6390000.0
2008-03-27 15:46:00,3.51599,3.52325,3.51565,3.52134,5630000.0
2008-03-27 15:47:00,3.51888,3.52504,3.51768,3.52429,6020000.0
2008-03-27 15:48:00,3.51417,3.52443,3.51417,3.52416,4140000.0
2008-03-27 15:49:00,3.52064,3.52383,3.51925,3.52383,4510000.0
2008-03-27 15:50:00,3.52193,3.52568,3.51599,3.52009,4880000.0
2008-03-27 15:51:00,3.52445,3.52523,3.51199,3.51827,4510000.0
2008-03-27 15:52:00,3.51841,3.52372,3.51215,3.515,4890000.0
2008-03-27 15:53:00,3.51506,3.52268,3.51443,3.51918,4510000.0
2008-03-27 15:54:00,3.51644,3.52344,3.51594,3.52344,5260000.0
2008-03-27 15:55:00,3.52483,3.52483,3.51919,3.52459,6010000.0
2008-03-27 15:56:00,3.52463,3.52507,3.51859,3.51931,4510000.0
2008-03-27 15:57:00,3.52536,3.52536,3.51322,3.52263,6400000.0
2008-03-27 15:58:00,3.52173,3.52491,3.51558,3.52023,7510000.0
2008-03-27 15:59:00,3.52485,3.52495,3.51926,3.52052,4510000.0
2008-03-27 16:00:00,3.52385,3.52385,3.51611,3.52209,7890000.0
2008-03-27 16:01:00,3.51864,3.52728,3.51611,3.52255,6010000.0
2008-03-27 16:02:00,3.52041,3.52483,3.51542,3.51542,6380000.0
2008-03-27 16:03:00,3.52111,3.52301,3.51802,3.51944,5260000.0
2008-03-27 16:04:00,3.52037,3.52295,3.51456,3.51916,5260000.0
2008-03-27 16:05:00,3.51913,3.52376,3.51405,3.52376,7130000.0
2008-03-27 16:06:00,3.51439,3.52362,3.51439,3.51932,7140000.0
2008-03-27 16:07:00,3.52431,3.5244,3.51616,3.52284,5250000.0
2008-03-27 16:08:00,3.52125,3.52476,3.51698,3.52476,4890000.0
2008-03-27 16:09:00,3.52363,3.52369,3.51405,3.52369,5270000.0
2008-03-27 16:10:00,3.52396,3.52443,3.5181,3.5236,3770000.0
2008-03-27 16:11:00,3.51922,3.52432,3.51366,3.52385,6020000.0
2008-03-27 16:12:00,3.52514,3.52514,3.51796,3.51796,6000000.0
2008-03-27 16:13:00,3.52319,3.52524,3.51708,3.52095,6030000.0
2008-03-27 16:14:00,3.52282,3.52414,3.51958,3.52024,4140000.0
2008-03-27 16:15:00,3.519,3.52376,3.519,3.52171,4890000.0
2008-03-27 16:16:00,3.5217,3.52401,3.51768,3.52043,7520000.0
2008-03-27 16:17:00,3.51994,3.52453,3.51994,3.52314,4510000.0
2008-03-27 16:18:00,3.52228,3.52318,3.51541,3.52297,6020000.0
2008-03-27 16:19:00,3.51494,3.52429,3.51494,3.51951,4880000.0
2008-03-27 16:20:00,3.5249,3.5249,3.51923,3.52071,5250000.0
2008-03-27 16:21:00,3.52451,3.52451,3.51347,3.52346,5630000.0
2008-03-27 16:22:00,3.52069,3.52528,3.51575,3.52457,7130000.0
2008-03-27 16:23:00,3.52339,3.52339,3.5114,3.52332,8260000.0
2008-03-27 16:24:00,3.52292,3.52518,3.51956,3.52518,6760000.0
2008-03-27 16:25:00,3.52133,3.52477,3.51833,3.51833,4510000.0
2008-03-27 16:26:00,3.52473,3.52567,3.51816,3.52567,6010000.0
2008-03-27 16:27:00,3.52042,3.52604,3.51551,3.52491,6770000.0
2008-03-27 16:28:00,3.52557,3.52557,3.51567,3.51567,4510000.0
2008-03-27 16:29:00,3.51811,3.52558,3.51086,3.52509,6390000.0
2008-03-27 16:30:00,3.52157,3.52521,3.51869,3.51869,9410000.0
2008-03-27 16:31:00,3.52552,3.52552,3.51693,3.52019,6020000.0
2008-03-27 16:32:00,3.52086,3.52476,3.51795,3.52451,7130000.0
2008-03-27 16:33:00,3.52537,3.52645,3.5168,3.5168,4510000.0
2008-03-27 16:34:00,3.52656,3.52661,3.51864,3.52218,6750000.0
2008-03-27 16:35:00,3.52439,3.52542,3.51686,3.51686,6010000.0
2008-03-27 16:36:00,3.52126,3.52449,3.51619,3.52305,4140000.0
2008-03-27 16:37:00,3.5256,3.52568,3.52306,3.5253,6020000.0
2008-03-27 16:38:00,3.52025,3.52611,3.51871,3.5192,4510000.0
2008-03-27 16:39:00,3.52079,3.52329,3.51364,3.51364,4880000.0
2008-03-27 16:40:00,3.52304,3.52334,3.51713,3.51791,4510000.0
2008-03-27 16:41:00,3.52101,3.52432,3.51378,3.52303,5260000.0
2008-03-27 16:42:00,3.51548,3.52364,3.51548,3.52364,4140000.0
2008-03-27 16:43:00,3.5204,3.52352,3.51206,3.51734,4890000.0
2008-03-27 16:44:00,3.52265,3.52565,3.51632,3.52078,5630000.0
2008-03-27 16:45:00,3.52522,3.52522,3.51394,3.522,10540000.0
2008-03-27 16:46:00,3.52427,3.52427,3.51866,3.52116,4520000.0
2008-03-27 16:47:00,3.52625,3.52625,3.51553,3.52541,6770000.0
2008-03-27 16:48:00,3.52525,3.52571,3.51415,3.52526,7510000.0
2008-03-27 16:49:00,3.52167,3.52533,3.5144,3.52047,4900000.0
2008-03-27 16:50:00,3.52547,3.52547,3.51607,3.52472,5630000.0
2008-03-27 16:51:00,3.52308,3.52359,3.51374,3.52359,5270000.0
2008-03-27 16:52:00,3.51962,3.52554,3.51576,3.51576,5630000.0
2008-03-27 16:53:00,3.52449,3.52689,3.51693,3.52484,6760000.0
2008-03-27 16:54:00,3.51566,3.52196,3.51355,3.51921,6020000.0
2008-03-27 16:55:00,3.51958,3.52353,3.51527,3.52007,5260000.0
2008-03-27 16:56:00,3.519,3.5221,3.5118,3.51866,6390000.0
2008-03-27 16:57:00,3.51234,3.52353,3.51234,3.51388,4910000.0
2008-03-27 16:58:00,3.52312,3.52343,3.51716,3.52343,4890000.0
2008-03-27 16:59:00,3.51537,3.52459,3.51392,3.51959,12790000.0
2008-03-27 17:00:00,3.52448,3.52448,3.51351,3.52374,5640000.0
2008-03-27 17:01:00,3.52335,3.52414,3.51807,3.52414,4510000.0
2008-03-27 17:02:00,3.52447,3.52572,3.5188,3.52031,5640000.0
2008-03-27 17:03:00,3.5183,3.52454,3.51403,3.52454,7140000.0
2008-03-27 17:04:00,3.52506,3.52607,3.52032,3.52399,7140000.0
2008-03-27 17:05:00,3.52459,3.52481,3.51574,3.52151,5640000.0
2008-03-27 17:06:00,3.52416,3.52416,3.51442,3.51442,5270000.0
2008-03-27 17:07:00,3.52426,3.52426,3.51847,3.52321,6000000.0
2008-03-27 17:08:00,3.52218,3.52218,3.5116,3.51664,5260000.0
2008-03-27 17:09:00,3.52278,3.52337,3.5161,3.52337,7140000.0
2008-03-27 17:10:00,3.51767,3.52261,3.51603,3.51844,6030000.0
2008-03-27 17:11:00,3.51705,3.52213,3.5104,3.52213,6760000.0
2008-03-27 17:12:00,3.5231,3.5231,3.51847,3.5188,4880000.0
2008-03-27 17:13:00,3.52142,3.5229,3.51323,3.5229,4510000.0
2008-03-27 17:14:00,3.52197,3.52246,3.51399,3.52246,6010000.0
2008-03-27 17:15:00,3.52095,3.52289,3.51813,3.51952,5640000.0
2008-03-27 17:16:00,3.51774,3.52331,3.51281,3.51966,6390000.0
2008-03-27 17:17:00,3.51766,3.52354,3.51333,3.51873,6010000.0
2008-03-27 17:18:00,3.52492,3.52492,3.51385,3.52055,4150000.0
2008-03-27 17:19:00,3.5234,3.52423,3.51229,3.52423,5270000.0
2008-03-27 17:20:00,3.52002,3.52437,3.51474,3.51474,4880000.0
2008-03-27 17:21:00,3.52123,3.52373,3.51573,3.5166,5640000.0
2008-03-27 17:22:00,3.52558,3.52558,3.51768,3.5245,8260000.0
2008-03-27 17:23:00,3.52082,3.52394,3.51839,3.52098,6010000.0
2008-03-27 17:24:00,3.51889,3.52565,3.51731,3.52116,4890000.0
2008-03-27 17:25:00,3.51483,3.52326,3.51416,3.51892,6400000.0
2008-03-27 17:26:00,3.51966,3.52413,3.51426,3.51989,4890000.0
2008-03-27 17:27:00,3.52467,3.52467,3.51339,3.52405,5260000.0
2008-03-27 17:28:00,3.52278,3.52477,3.51166,3.51749,9760000.0
2008-03-27 17:29:00,3.51727,3.52446,3.51727,3.52446,7140000.0
2008-03-27 17:30:00,3.52274,3.52314,3.51348,3.5197,15050000.0
2008-03-27 17:31:00,3.51949,3.5238,3.5185,3.5185,4510000.0
2008-03-27 17:32:00,3.52347,3.52347,3.51518,3.52339,4520000.0
2008-03-27 17:33:00,3.51534,3.5256,3.51534,3.5227,5650000.0
2008-03-27 17:34:00,3.51466,3.51822,3.51251,3.51393,4890000.0
2008-03-27 17:35:00,3.52223,3.52223,3.50992,3.52108,6400000.0
2008-03-27 17:36:00,3.51372,3.5238,3.51372,3.52375,3770000.0
2008-03-27 17:37:00,3.51939,3.52479,3.5135,3.52282,5640000.0
2008-03-27 17:38:00,3.52299,3.52399,3.5124,3.52399,10150000.0
2008-03-27 17:39:00,3.52025,3.52424,3.51281,3.52424,8650000.0
2008-03-27 17:40:00,3.52112,3.52436,3.51481,3.52353,6020000.0
2008-03-27 17:41:00,3.5211,3.52391,3.51408,3.52391,7510000.0
2008-03-27 17:42:00,3.51743,3.52131,3.51177,3.51772,5640000.0
2008-03-27 17:43:00,3.52338,3.52471,3.51812,3.52471,3770000.0
2008-03-27 17:44:00,3.52403,3.52612,3.51916,3.52347,6020000.0
2008-03-27 17:45:00,3.52293,3.52293,3.50955,3.51942,12400000.0
2008-03-27 17:46:00,3.51992,3.52418,3.51841,3.52418,4900000.0
2008-03-27 17:47:00,3.5203,3.52383,3.51348,3.52383,5650000.0
2008-03-27 17:48:00,3.52427,3.52427,3.51331,3.5232,9040000.0
2008-03-27 17:49:00,3.52447,3.52447,3.51171,3.51428,7140000.0
2008-03-27 17:50:00,3.52402,3.52856,3.51323,3.52121,8260000.0
2008-03-27 17:51:00,3.52553,3.52556,3.51806,3.52389,8270000.0
2008-03-27 17:52:00,3.51422,3.52651,3.51422,3.52614,4890000.0
2008-03-27 17:53:00,3.5171,3.5258,3.5171,3.52553,4890000.0
2008-03-27 17:54:00,3.52026,3.52647,3.51879,3.52647,5630000.0
2008-03-27 17:55:00,3.52498,3.52667,3.51851,3.52655,5280000.0
2008-03-27 17:56:00,3.52614,3.52633,3.5122,3.52119,10520000.0
2008-03-27 17:57:00,3.52612,3.52612,3.51569,3.52583,7140000.0
2008-03-27 17:58:00,3.5235,3.52547,3.51848,3.5217,4510000.0
2008-03-27 17:59:00,3.52224,3.52579,3.51573,3.52447,5260000.0
2008-03-27 18:00:00,3.52471,3.5256,3.51275,3.52439,10540000.0
2008-03-27 18:01:00,3.52369,3.5258,3.51492,3.5258,7510000.0
2008-03-27 18:02:00,3.51809,3.52486,3.51809,3.52242,3400000.0
2008-03-27 18:03:00,3.51793,3.52534,3.51589,3.5223,6380000.0
2008-03-27 18:04:00,3.51257,3.52405,3.51257,3.52374,5250000.0
2008-03-27 18:05:00,3.52156,3.52198,3.51428,3.51986,3400000.0
2008-03-27 18:06:00,3.51592,3.52584,3.51249,3.5213,7510000.0
2008-03-27 18:07:00,3.52218,3.52233,3.5161,3.51803,6390000.0
2008-03-27 18:08:00,3.51954,3.52337,3.51713,3.52182,4510000.0
2008-03-27 18:09:00,3.52289,3.52539,3.5137,3.51509,6760000.0
2008-03-27 18:10:00,3.5218,3.52207,3.51275,3.52207,4880000.0
2008-03-27 18:11:00,3.52048,3.52182,3.51558,3.52182,4890000.0
2008-03-27 18:12:00,3.52099,3.52156,3.50729,3.51966,6020000.0
2008-03-27 18:13:00,3.52216,3.52217,3.51256,3.5213,9020000.0
2008-03-27 18:14:00,3.52166,3.52208,3.51236,3.51466,4880000.0
2008-03-27 18:15:00,3.52299,3.52472,3.51613,3.52085,12020000.0
2008-03-27 18:16:00,3.51747,3.51779,3.50865,3.51415,5250000.0
2008-03-27 18:17:00,3.51855,3.52145,3.51461,3.51635,7130000.0
2008-03-27 18:18:00,3.51528,3.52279,3.51132,3.51463,6380000.0
2008-03-27 18:19:00,3.51097,3.52118,3.51097,3.52005,7140000.0
2008-03-27 18:20:00,3.52087,3.52192,3.51306,3.52021,7130000.0
2008-03-27 18:21:00,3.52255,3.52255,3.51362,3.51864,4880000.0
2008-03-27 18:22:00,3.52071,3.521,3.51523,3.51997,4880000.0
2008-03-27 18:23:00,3.52067,3.52248,3.51245,3.51245,7890000.0
2008-03-27 18:24:00,3.51899,3.51925,3.51273,3.51843,5630000.0
2008-03-27 18:25:00,3.51816,3.52204,3.51405,3.51599,6020000.0
2008-03-27 18:26:00,3.52287,3.52287,3.51286,3.52032,6380000.0
2008-03-27 18:27:00,3.51262,3.52196,3.51262,3.51999,6390000.0
2008-03-27 18:28:00,3.5136,3.51862,3.5136,3.51762,5630000.0
2008-03-27 18:29:00,3.5161,3.52146,3.51251,3.52042,6760000.0
2008-03-27 18:30:00,3.51415,3.52524,3.51415,3.51835,12400000.0
2008-03-27 18:31:00,3.51668,3.52313,3.51209,3.51593,10520000.0
2008-03-27 18:32:00,3.51895,3.52056,3.51266,3.51406,4140000.0
2008-03-27 18:33:00,3.51858,3.51928,3.5052,3.51827,7160000.0
2008-03-27 18:34:00,3.51836,3.51836,3.50861,3.51561,7880000.0
2008-03-27 18:35:00,3.51692,3.51958,3.51029,3.51872,6010000.0
2008-03-27 18:36:00,3.51578,3.51807,3.5118,3.51315,4140000.0
2008-03-27 18:37:00,3.51794,3.51936,3.50574,3.51839,10140000.0
2008-03-27 18:38:00,3.51501,3.51994,3.50721,3.51994,6760000.0
2008-03-27 18:39:00,3.51927,3.51927,3.51472,3.51495,6380000.0
2008-03-27 18:40:00,3.5207,3.5207,3.51125,3.52022,5630000.0
2008-03-27 18:41:00,3.52097,3.52097,3.51379,3.51461,4890000.0
2008-03-27 18:42:00,3.50803,3.51988,3.50792,3.51988,4510000.0
2008-03-27 18:43:00,3.52201,3.52329,3.51569,3.52329,6760000.0
2008-03-27 18:44:00,3.5131,3.52285,3.5131,3.51842,7900000.0
2008-03-27 18:45:00,3.5231,3.5231,3.51224,3.51739,15040000.0
2008-03-27 18:46:00,3.52358,3.52618,3.51506,3.52335,9770000.0
2008-03-27 18:47:00,3.51899,3.52171,3.51754,3.51754,7510000.0
2008-03-27 18:48:00,3.51747,3.52258,3.51156,3.52208,9780000.0
2008-03-27 18:49:00,3.52241,3.52404,3.51574,3.52351,10510000.0
2008-03-27 18:50:00,3.51786,3.5223,3.51485,3.51695,4890000.0
2008-03-27 18:51:00,3.52244,3.52244,3.50921,3.51896,4890000.0
2008-03-27 18:52:00,3.52118,3.52138,3.51275,3.51319,3770000.0
2008-03-27 18:53:00,3.52208,3.52208,3.50974,3.51811,10900000.0
2008-03-27 18:54:00,3.52299,3.52357,3.51503,3.516,4140000.0
2008-03-27 18:55:00,3.51734,3.52242,3.51349,3.51617,5250000.0
2008-03-27 18:56:00,3.51782,3.52346,3.51512,3.51512,7510000.0
2008-03-27 18:57:00,3.52116,3.52116,3.51302,3.51847,6380000.0
2008-03-27 18:58:00,3.52335,3.52442,3.51605,3.51605,6400000.0
2008-03-27 18:59:00,3.52076,3.52368,3.51288,3.51363,9010000.0
2008-03-27 19:00:00,3.51542,3.52147,3.51294,3.51587,6400000.0
2008-03-27 19:01:00,3.51885,3.52072,3.51307,3.51924,4510000.0
2008-03-27 19:02:00,3.50644,3.51827,3.50644,3.51827,4880000.0
2008-03-27 19:03:00,3.51384,3.5225,3.51384,3.51672,4880000.0
2008-03-27 19:04:00,3.51156,3.52079,3.51053,3.51729,5260000.0
2008-03-27 19:05:00,3.52014,3.5211,3.50897,3.50897,7520000.0
2008-03-27 19:06:00,3.51549,3.52048,3.50815,3.51728,6030000.0
2008-03-27 19:07:00,3.51588,3.51702,3.508,3.5122,4880000.0
2008-03-27 19:08:00,3.51194,3.5167,3.50693,3.51498,10500000.0
2008-03-27 19:09:00,3.50613,3.51879,3.50613,3.5147,6770000.0
2008-03-27 19:10:00,3.51829,3.51829,3.5085,3.51612,7140000.0
2008-03-27 19:11:00,3.51855,3.51855,3.51279,3.51569,3400000.0
2008-03-27 19:12:00,3.51809,3.51936,3.50979,3.51424,6770000.0
2008-03-27 19:13:00,3.51425,3.51523,3.50579,3.51479,4890000.0
2008-03-27 19:14:00,3.51775,3.51945,3.50893,3.51825,7880000.0
2008-03-27 19:15:00,3.51741,3.51982,3.50812,3.51385,10890000.0
2008-03-27 19:16:00,3.51748,3.51841,3.51101,3.51546,7130000.0
2008-03-27 19:17:00,3.51772,3.51781,3.51071,3.51757,7510000.0
2008-03-27 19:18:00,3.51689,3.51689,3.50832,3.51377,4880000.0
2008-03-27 19:19:00,3.51736,3.5195,3.50847,3.50847,4510000.0
2008-03-27 19:20:00,3.51326,3.51939,3.51227,3.51364,6010000.0
2008-03-27 19:21:00,3.52052,3.52052,3.51243,3.51853,6030000.0
2008-03-27 19:22:00,3.51658,3.5182,3.50777,3.51285,6770000.0
2008-03-27 19:23:00,3.51872,3.51961,3.5097,3.5097,6010000.0
2008-03-27 19:24:00,3.51869,3.51869,3.50797,3.51248,5260000.0
2008-03-27 19:25:00,3.51014,3.521,3.51014,3.51256,6400000.0
2008-03-27 19:26:00,3.51206,3.5184,3.50632,3.51316,6390000.0
2008-03-27 19:27:00,3.51452,3.51452,3.50523,3.51066,6770000.0
2008-03-27 19:28:00,3.51793,3.51844,3.50921,3.50993,6010000.0
2008-03-27 19:29:00,3.51438,3.51979,3.51422,3.51891,3760000.0
2008-03-27 19:30:00,3.52137,3.52137,3.5156,3.51804,4880000.0
2008-03-27 19:31:00,3.50773,3.51722,3.50773,3.51407,5260000.0
2008-03-27 19:32:00,3.51966,3.52066,3.51455,3.51455,5260000.0
2008-03-27 19:33:00,3.51771,3.51897,3.51335,3.51706,6760000.0
2008-03-27 19:34:00,3.51438,3.51438,3.50969,3.51176,3750000.0
2008-03-27 19:35:00,3.51321,3.51831,3.51158,3.51639,4510000.0
2008-03-27 19:36:00,3.51654,3.51847,3.50764,3.51742,5640000.0
2008-03-27 19:37:00,3.51639,3.52043,3.51639,3.52003,4900000.0
2008-03-27 19:38:00,3.51901,3.51901,3.51102,3.51104,3770000.0
2008-03-27 19:39:00,3.51036,3.5191,3.51036,3.51467,4140000.0
2008-03-27 19:40:00,3.51356,3.51894,3.5104,3.51382,4890000.0
2008-03-27 19:41:00,3.51847,3.5194,3.51426,3.51917,4140000.0
2008-03-27 19:42:00,3.51841,3.52015,3.51548,3.51548,5250000.0
2008-03-27 19:43:00,3.51528,3.52066,3.5129,3.51842,4510000.0
2008-03-27 19:44:00,3.51363,3.51885,3.51306,3.51885,6390000.0
2008-03-27 19:45:00,3.51557,3.52328,3.51557,3.52133,3760000.0
2008-03-27 19:46:00,3.52046,3.52046,3.51332,3.51332,4510000.0
2008-03-27 19:47:00,3.51741,3.52055,3.51015,3.52055,4520000.0
2008-03-27 19:48:00,3.51741,3.51779,3.50838,3.51304,10890000.0
2008-03-27 19:49:00,3.51712,3.52023,3.51028,3.52023,5270000.0
2008-03-27 19:50:00,3.51261,3.52018,3.51261,3.51741,4510000.0
2008-03-27 19:51:00,3.51751,3.52028,3.51107,3.51908,4510000.0
2008-03-27 19:52:00,3.51892,3.52276,3.51284,3.51372,4880000.0
2008-03-27 19:53:00,3.52088,3.52372,3.51264,3.51527,7510000.0
2008-03-27 19:54:00,3.51846,3.51846,3.50978,3.50978,4510000.0
2008-03-27 19:55:00,3.51796,3.51912,3.51533,3.51634,4880000.0
2008-03-27 19:56:00,3.51881,3.52114,3.5181,3.5181,4880000.0
2008-03-27 19:57:00,3.51806,3.51963,3.51806,3.51956,4890000.0
2008-03-27 19:58:00,3.51881,3.52014,3.51172,3.5192,4510000.0
2008-03-27 19:59:00,3.52031,3.52031,3.50943,3.50943,4880000.0
2008-03-27 20:00:00,3.52088,3.52088,3.51094,3.51938,5640000.0
2008-03-27 20:01:00,3.51909,3.52065,3.51546,3.52027,6000000.0
2008-03-27 20:02:00,3.51078,3.52128,3.51049,3.52013,7140000.0
2008-03-27 20:03:00,3.52013,3.52162,3.51069,3.51409,5270000.0
2008-03-27 20:04:00,3.51453,3.51947,3.51137,3.51374,6010000.0
2008-03-27 20:05:00,3.51994,3.51994,3.50924,3.50924,4510000.0
2008-03-27 20:06:00,3.51576,3.51954,3.51054,3.51421,4520000.0
2008-03-27 20:07:00,3.51768,3.51909,3.50819,3.51782,3770000.0
2008-03-27 20:08:00,3.51793,3.52092,3.51109,3.52092,4890000.0
2008-03-27 20:09:00,3.51995,3.51995,3.51022,3.511,4140000.0
2008-03-27 20:10:00,3.51375,3.51847,3.51151,3.51827,3750000.0
2008-03-27 20:11:00,3.51002,3.51861,3.51002,3.51713,4140000.0
2008-03-27 20:12:00,3.52002,3.52092,3.51054,3.51743,7890000.0
2008-03-27 20:13:00,3.51789,3.5196,3.50932,3.50932,7140000.0
2008-03-27 20:14:00,3.51637,3.51824,3.50775,3.51015,8270000.0
2008-03-27 20:15:00,3.51714,3.52006,3.5161,3.52006,3380000.0
2008-03-27 20:16:00,3.51989,3.51989,3.50822,3.51828,9040000.0
2008-03-27 20:17:00,3.51493,3.51734,3.50705,3.50893,9010000.0
2008-03-27 20:18:00,3.5175,3.5175,3.50502,3.51698,6030000.0
2008-03-27 20:19:00,3.51373,3.51833,3.50892,3.50897,6010000.0
2008-03-27 20:20:00,3.51885,3.52035,3.51111,3.51807,3380000.0
2008-03-27 20:21:00,3.51133,3.51886,3.50794,3.51678,5260000.0
2008-03-27 20:22:00,3.52,3.52347,3.51092,3.51614,10140000.0
2008-03-27 20:23:00,3.51732,3.51732,3.50486,3.51561,4890000.0
2008-03-27 20:24:00,3.51638,3.52031,3.51285,3.51763,6010000.0
2008-03-27 20:25:00,3.51121,3.51876,3.51121,3.51855,4880000.0
2008-03-27 20:26:00,3.51402,3.51806,3.50907,3.51286,4140000.0
2008-03-27 20:27:00,3.51901,3.51936,3.51507,3.51834,4890000.0
2008-03-27 20:28:00,3.51645,3.51942,3.50903,3.51869,15430000.0
2008-03-27 20:29:00,3.5171,3.5191,3.51393,3.51627,6390000.0
2008-03-27 20:30:00,3.51904,3.52029,3.51041,3.51041,6390000.0
2008-03-27 20:31:00,3.5177,3.51805,3.50881,3.51484,9020000.0
2008-03-27 20:32:00,3.51889,3.51889,3.51083,3.51352,5630000.0
2008-03-27 20:33:00,3.51873,3.52088,3.51535,3.51956,6020000.0
2008-03-27 20:34:00,3.51443,3.52262,3.51148,3.51943,15040000.0
2008-03-27 20:35:00,3.51323,3.51855,3.50985,3.5176,6030000.0
2008-03-27 20:36:00,3.51623,3.51979,3.51519,3.51722,5260000.0
2008-03-27 20:37:00,3.50971,3.51926,3.50971,3.5176,6020000.0
2008-03-27 20:38:00,3.51514,3.5177,3.50796,3.50873,7890000.0
2008-03-27 20:39:00,3.51793,3.51793,3.51092,3.51771,7890000.0
2008-03-27 20:40:00,3.51482,3.51852,3.51284,3.51505,6390000.0
2008-03-27 20:41:00,3.52013,3.52319,3.51219,3.51581,7530000.0
2008-03-27 20:42:00,3.51948,3.52374,3.51374,3.5219,6020000.0
2008-03-27 20:43:00,3.51483,3.52129,3.51483,3.51913,4150000.0
2008-03-27 20:44:00,3.50929,3.51815,3.50871,3.51747,5640000.0
2008-03-27 20:45:00,3.51837,3.52294,3.51134,3.51134,10520000.0
2008-03-27 20:46:00,3.51898,3.52274,3.51339,3.52095,6010000.0
2008-03-27 20:47:00,3.5176,3.52235,3.51133,3.51133,8640000.0
2008-03-27 20:48:00,3.51946,3.52128,3.51516,3.51516,3020000.0
2008-03-27 20:49:00,3.5199,3.5204,3.51057,3.51992,13890000.0
2008-03-27 20:50:00,3.51858,3.51881,3.50863,3.51402,6770000.0
2008-03-27 20:51:00,3.51982,3.51982,3.51008,3.51273,5270000.0
2008-03-27 20:52:00,3.51591,3.51935,3.51389,3.51811,3770000.0
2008-03-27 20:53:00,3.51751,3.5177,3.5133,3.5177,4140000.0
2008-03-27 20:54:00,3.51702,3.51946,3.50998,3.50998,4510000.0
2008-03-27 20:55:00,3.51933,3.51984,3.51067,3.51984,6010000.0
2008-03-27 20:56:00,3.51999,3.52086,3.51612,3.51845,4520000.0
2008-03-27 20:57:00,3.51987,3.51987,3.51398,3.51901,5270000.0
2008-03-27 20:58:00,3.51402,3.52026,3.5099,3.5099,5260000.0
2008-03-27 20:59:00,3.51802,3.51802,3.50684,3.51225,6010000.0
2008-03-27 21:00:00,3.51956,3.51956,3.5145,3.5147,5630000.0
2008-03-27 21:01:00,3.51903,3.51915,3.51264,3.51756,4890000.0
2008-03-27 21:02:00,3.51925,3.5239,3.51067,3.51067,7140000.0
2008-03-27 21:03:00,3.51466,3.51797,3.50669,3.50884,4880000.0
2008-03-27 21:04:00,3.51914,3.52024,3.51471,3.51556,5630000.0
2008-03-27 21:05:00,3.51855,3.52015,3.51078,3.51966,9030000.0
2008-03-27 21:06:00,3.51871,3.5219,3.51304,3.51495,7510000.0
2008-03-27 21:07:00,3.50967,3.5198,3.50953,3.5198,6390000.0
2008-03-27 21:08:00,3.51358,3.51781,3.5087,3.51408,9390000.0
2008-03-27 21:09:00,3.51721,3.51858,3.50885,3.51357,5270000.0
2008-03-27 21:10:00,3.51208,3.51741,3.50701,3.51741,5270000.0
2008-03-27 21:11:00,3.51925,3.51938,3.50916,3.50916,12020000.0
2008-03-27 21:12:00,3.50931,3.51893,3.50931,3.50934,8260000.0
2008-03-27 21:13:00,3.51925,3.5204,3.51084,3.51962,4890000.0
2008-03-27 21:14:00,3.51471,3.51861,3.5091,3.51861,8260000.0
2008-03-27 21:15:00,3.52068,3.52068,3.51009,3.5177,3750000.0
2008-03-27 21:16:00,3.51859,3.51883,3.50852,3.51883,8260000.0
2008-03-27 21:17:00,3.51807,3.51828,3.50684,3.51828,6390000.0
2008-03-27 21:18:00,3.51461,3.52053,3.51083,3.51273,5260000.0
2008-03-27 21:19:00,3.5097,3.51933,3.50816,3.51414,5640000.0
2008-03-27 21:20:00,3.51755,3.51755,3.50435,3.50771,8260000.0
2008-03-27 21:21:00,3.50733,3.51707,3.50676,3.51501,5650000.0
2008-03-27 21:22:00,3.51741,3.51936,3.50961,3.51916,7140000.0
2008-03-27 21:23:00,3.51546,3.51933,3.51382,3.51933,4510000.0
2008-03-27 21:24:00,3.51584,3.51791,3.51104,3.51791,4140000.0
2008-03-27 21:25:00,3.51855,3.51875,3.51063,3.51284,4130000.0
2008-03-27 21:26:00,3.51855,3.5188,3.50816,3.50894,7900000.0
2008-03-27 21:27:00,3.51949,3.51999,3.51125,3.51818,4890000.0
2008-03-27 21:28:00,3.51793,3.51881,3.50915,3.51881,6770000.0
2008-03-27 21:29:00,3.51357,3.51862,3.50924,3.51789,6390000.0
2008-03-27 21:30:00,3.51635,3.52316,3.51047,3.51406,12050000.0
2008-03-27 21:31:00,3.51534,3.51865,3.50864,3.51865,4510000.0
2008-03-27 21:32:00,3.51867,3.51867,3.50911,3.51789,3390000.0
2008-03-27 21:33:00,3.51868,3.51868,3.50978,3.51866,4140000.0
2008-03-27 21:34:00,3.5135,3.51854,3.50759,3.50984,10900000.0
2008-03-27 21:35:00,3.51396,3.51823,3.5085,3.51823,4510000.0
2008-03-27 21:36:00,3.5124,3.52051,3.50956,3.514,7510000.0
2008-03-27 21:37:00,3.51841,3.51918,3.50994,3.51918,8630000.0
2008-03-27 21:38:00,3.51509,3.51896,3.51214,3.51753,7140000.0
2008-03-27 21:39:00,3.51746,3.51746,3.50757,3.51246,3010000.0
2008-03-27 21:40:00,3.51615,3.5189,3.51263,3.51862,5260000.0
2008-03-27 21:41:00,3.51769,3.51849,3.51181,3.51475,5630000.0
2008-03-27 21:42:00,3.5177,3.51937,3.50969,3.51493,10160000.0
2008-03-27 21:43:00,3.5089,3.51841,3.50775,3.51235,4890000.0
2008-03-27 21:44:00,3.51753,3.51755,3.50676,3.51007,7140000.0
2008-03-27 21:45:00,3.52243,3.52243,3.51064,3.51942,2630000.0
2008-03-27 21:46:00,3.51627,3.51874,3.50886,3.50886,4880000.0
2008-03-27 21:47:00,3.51214,3.51682,3.51156,3.51682,4900000.0
2008-03-27 21:48:00,3.51456,3.52093,3.51119,3.51811,5270000.0
2008-03-27 21:49:00,3.51348,3.51919,3.51348,3.51919,3770000.0
2008-03-27 21:50:00,3.51799,3.51802,3.51363,3.51725,5640000.0
2008-03-27 21:51:00,3.51707,3.51707,3.50502,3.50777,6010000.0
2008-03-27 21:52:00,3.5145,3.51859,3.5094,3.50996,7140000.0
2008-03-27 21:53:00,3.51449,3.51922,3.51023,3.51441,6380000.0
2008-03-27 21:54:00,3.51029,3.52107,3.51029,3.51889,5280000.0
2008-03-27 21:55:00,3.5201,3.52223,3.51636,3.51657,4880000.0
2008-03-27 21:56:00,3.52036,3.52036,3.51478,3.51478,4500000.0
2008-03-27 21:57:00,3.52023,3.52063,3.51543,3.52063,4520000.0
2008-03-27 21:58:00,3.52071,3.52172,3.51456,3.51897,6760000.0
2008-03-27 21:59:00,3.51348,3.51933,3.5127,3.5142,7520000.0
2008-03-27 22:00:00,3.51794,3.52229,3.50997,3.51465,9790000.0
2008-03-27 22:01:00,3.51452,3.51857,3.50919,3.51757,4900000.0
2008-03-27 22:02:00,3.51791,3.51791,3.50438,3.507,8260000.0
2008-03-27 22:04:00,3.51763,3.51763,3.50788,3.51567,4520000.0
2008-03-27 22:05:00,3.51867,3.51867,3.51429,3.51429,4140000.0
2008-03-27 22:06:00,3.51412,3.51882,3.51195,3.51803,3770000.0
2008-03-27 22:07:00,3.50888,3.51809,3.50881,3.51689,5640000.0
2008-03-27 22:08:00,3.52007,3.52007,3.51007,3.51983,5270000.0
2008-03-27 22:09:00,3.51875,3.52198,3.51111,3.51111,5270000.0
2008-03-27 22:10:00,3.51387,3.51902,3.51213,3.51213,3770000.0
2008-03-27 22:11:00,3.51344,3.51839,3.50911,3.51444,4140000.0
2008-03-27 22:12:00,3.51059,3.51887,3.51027,3.51203,4130000.0
2008-03-27 22:13:00,3.5141,3.51867,3.50765,3.51329,12790000.0
2008-03-27 22:14:00,3.51386,3.52051,3.51362,3.51971,6400000.0
2008-03-27 22:15:00,3.51983,3.51983,3.50809,3.5124,9400000.0
2008-03-27 22:16:00,3.51868,3.52086,3.51112,3.51321,6010000.0
2008-03-27 22:17:00,3.51965,3.52092,3.51075,3.51075,4150000.0
2008-03-27 22:18:00,3.51797,3.51934,3.50947,3.51332,4150000.0
2008-03-27 22:19:00,3.51454,3.51942,3.50928,3.51423,4890000.0
2008-03-27 22:20:00,3.51933,3.52058,3.51108,3.51108,5260000.0
2008-03-27 22:21:00,3.51908,3.51908,3.50888,3.51885,4890000.0
2008-03-27 22:22:00,3.51394,3.5195,3.50937,3.5097,5270000.0
2008-03-27 22:23:00,3.51747,3.51791,3.50819,3.50819,4530000.0
2008-03-27 22:24:00,3.51783,3.51942,3.50954,3.51776,5650000.0
2008-03-27 22:25:00,3.51924,3.51924,3.51374,3.5179,4150000.0
2008-03-27 22:26:00,3.51808,3.51891,3.50863,3.50944,7130000.0
2008-03-27 22:27:00,3.51775,3.51931,3.50957,3.51779,2640000.0
2008-03-27 22:28:00,3.51844,3.51844,3.50967,3.50983,5260000.0
2008-03-27 22:29:00,3.51497,3.51917,3.51371,3.51894,4880000.0
2008-03-27 22:30:00,3.52182,3.52182,3.51056,3.51056,4510000.0
2008-03-27 22:31:00,3.51845,3.51848,3.50971,3.51016,4520000.0
2008-03-27 22:32:00,3.51545,3.51791,3.5082,3.51315,4880000.0
2008-03-27 22:33:00,3.51856,3.51903,3.50987,3.51013,5280000.0
2008-03-27 22:34:00,3.51115,3.51736,3.50735,3.51129,6400000.0
2008-03-27 22:35:00,3.51602,3.51903,3.51248,3.51248,4880000.0
2008-03-27 22:36:00,3.51846,3.52197,3.51056,3.51877,5260000.0
2008-03-27 22:37:00,3.51572,3.52227,3.51077,3.51077,7540000.0
2008-03-27 22:38:00,3.51491,3.52059,3.51069,3.51069,5260000.0
2008-03-27 22:39:00,3.51415,3.52372,3.51211,3.52011,11640000.0
2008-03-27 22:40:00,3.51845,3.51845,3.51109,3.51785,4510000.0
2008-03-27 22:41:00,3.50867,3.51626,3.50535,3.50801,8640000.0
2008-03-27 22:42:00,3.52023,3.52042,3.51083,3.5188,4150000.0
2008-03-27 22:43:00,3.51086,3.5212,3.51086,3.51846,4500000.0
2008-03-27 22:44:00,3.51712,3.51929,3.50915,3.50948,7540000.0
2008-03-27 22:45:00,3.52134,3.52134,3.51573,3.51874,5260000.0
2008-03-27 22:48:00,3.52024,3.52024,3.51063,3.51897,3770000.0
2008-03-27 22:49:00,3.51847,3.51858,3.50965,3.50965,6020000.0
2008-03-27 22:50:00,3.51841,3.51841,3.50746,3.51532,6400000.0
2008-03-27 22:51:00,3.51571,3.52182,3.51018,3.51018,6780000.0
2008-03-27 22:52:00,3.51406,3.51936,3.50965,3.51773,7140000.0
2008-03-27 22:53:00,3.51381,3.51958,3.50498,3.51514,5650000.0
2008-03-27 22:54:00,3.51407,3.51901,3.51091,3.51901,4880000.0
2008-03-27 22:56:00,3.51448,3.52031,3.51072,3.51454,4900000.0
2008-03-27 22:57:00,3.51501,3.51806,3.51269,3.51743,6790000.0
2008-03-27 22:58:00,3.52307,3.53053,3.51632,3.51632,7890000.0
2008-03-27 22:59:00,3.51905,3.52354,3.51333,3.51333,3390000.0
2008-03-27 23:00:00,3.52261,3.52261,3.51634,3.52189,6770000.0
2008-03-27 23:01:00,3.52048,3.52067,3.51175,3.51656,7140000.0
2008-03-27 23:02:00,3.52012,3.52304,3.51695,3.51695,4140000.0
2008-03-27 23:03:00,3.51856,3.52022,3.50972,3.52022,4520000.0
2008-03-27 23:04:00,3.51988,3.52407,3.51517,3.51798,4520000.0
2008-03-27 23:05:00,3.51802,3.52401,3.51802,3.52268,3400000.0
2008-03-27 23:06:00,3.52097,3.52172,3.51179,3.52052,4140000.0
2008-03-27 23:07:00,3.52244,3.52262,3.5128,3.52262,3780000.0
2008-03-27 23:08:00,3.51721,3.52259,3.51236,3.51278,7530000.0
2008-03-27 23:09:00,3.52102,3.52237,3.5121,3.51816,5650000.0
2008-03-27 23:10:00,3.52217,3.52292,3.51333,3.52292,7160000.0
2008-03-27 23:11:00,3.52009,3.52279,3.52009,3.52268,3390000.0
2008-03-27 23:12:00,3.51608,3.52154,3.51455,3.51727,7520000.0
2008-03-27 23:13:00,3.52368,3.52394,3.51683,3.52217,4140000.0
2008-03-27 23:15:00,3.52237,3.52837,3.51994,3.51994,7890000.0
2008-03-27 23:16:00,3.52179,3.52211,3.51291,3.52184,3400000.0
2008-03-27 23:17:00,3.52102,3.5227,3.51332,3.52123,3760000.0
2008-03-27 23:18:00,3.5171,3.52105,3.5171,3.51715,6010000.0
2008-03-27 23:19:00,3.52061,3.52225,3.51252,3.51252,5260000.0
2008-03-27 23:20:00,3.51971,3.52187,3.51254,3.51867,5260000.0
2008-03-27 23:21:00,3.51948,3.51972,3.51103,3.51903,6040000.0
2008-03-27 23:22:00,3.51571,3.52279,3.51301,3.52083,3770000.0
2008-03-27 23:23:00,3.51625,3.52141,3.50962,3.51519,5270000.0
2008-03-27 23:24:00,3.51888,3.51888,3.50717,3.5186,8280000.0
2008-03-27 23:25:00,3.51742,3.52078,3.51507,3.51605,5250000.0
2008-03-27 23:28:00,3.52136,3.52462,3.51221,3.51221,7900000.0
2008-03-27 23:29:00,3.51416,3.51977,3.50982,3.51912,3380000.0
2008-03-27 23:30:00,3.52367,3.52367,3.51372,3.51751,2640000.0
2008-03-27 23:31:00,3.51303,3.52253,3.51289,3.51289,4890000.0
2008-03-27 23:32:00,3.51043,3.52041,3.51043,3.52041,6010000.0
2008-03-27 23:33:00,3.5186,3.51983,3.51025,3.51816,4140000.0
2008-03-27 23:34:00,3.51631,3.52031,3.51476,3.5199,3770000.0
2008-03-27 23:35:00,3.5159,3.52061,3.51102,3.51105,6020000.0
2008-03-27 23:36:00,3.5147,3.51925,3.50949,3.51866,7130000.0
2008-03-27 23:37:00,3.51054,3.51855,3.51054,3.51426,4510000.0
2008-03-27 23:38:00,3.52005,3.52745,3.51361,3.51446,6020000.0
2008-03-27 23:39:00,3.51973,3.52092,3.51595,3.51985,6010000.0
2008-03-27 23:40:00,3.51743,3.51743,3.50662,3.50839,6390000.0
2008-03-27 23:41:00,3.51005,3.51903,3.50972,3.51903,9020000.0
2008-03-27 23:42:00,3.51887,3.52139,3.50982,3.51839,7510000.0
2008-03-27 23:43:00,3.51126,3.51856,3.51126,3.51856,3770000.0
2008-03-27 23:44:00,3.51499,3.51942,3.51412,3.51942,4890000.0
2008-03-27 23:45:00,3.52386,3.52386,3.51271,3.51703,8640000.0
2008-03-27 23:46:00,3.51423,3.52049,3.51423,3.51709,6770000.0
2008-03-27 23:48:00,3.51678,3.52009,3.5096,3.51794,3410000.0
2008-03-27 23:49:00,3.51467,3.52127,3.51467,3.51544,4140000.0
2008-03-27 23:50:00,3.51387,3.5199,3.51001,3.5199,3770000.0
2008-03-27 23:51:00,3.51403,3.52089,3.50962,3.51399,9420000.0
2008-03-27 23:52:00,3.52018,3.52167,3.51057,3.51057,5660000.0
2008-03-27 23:53:00,3.51483,3.51973,3.51269,3.51515,4910000.0
2008-03-27 23:54:00,3.51786,3.51786,3.50794,3.50904,4910000.0
2008-03-27 23:55:00,3.51869,3.52005,3.51432,3.5147,6400000.0
2008-03-27 23:56:00,3.51429,3.51935,3.51401,3.51922,6770000.0
2008-03-27 23:58:00,3.51035,3.51992,3.51035,3.51036,7160000.0
2008-03-27 23:59:00,3.51462,3.51861,3.50866,3.51859,4900000.0
2008-03-28 00:00:00,3.52063,3.52063,3.50952,3.50952,3380000.0
2008-03-28 00:01:00,3.51612,3.51686,3.51172,3.51559,4510000.0
2008-03-28 00:02:00,3.51806,3.51827,3.50818,3.51827,11280000.0
2008-03-28 00:03:00,3.51341,3.51606,3.50657,3.50657,3010000.0
2008-03-28 00:04:00,3.51801,3.51862,3.5131,3.51844,5270000.0
2008-03-28 00:05:00,3.51819,3.51819,3.51069,3.51393,4520000.0
2008-03-28 00:06:00,3.51877,3.51879,3.51188,3.51731,4140000.0
2008-03-28 00:07:00,3.5124,3.51892,3.51002,3.51567,6030000.0
2008-03-28 00:09:00,3.50868,3.51754,3.50868,3.51754,7520000.0
2008-03-28 00:10:00,3.51252,3.51884,3.51252,3.51865,4880000.0
2008-03-28 00:11:00,3.51953,3.51983,3.51057,3.51965,6380000.0
2008-03-28 00:12:00,3.51526,3.52139,3.51243,3.51488,9020000.0
2008-03-28 00:13:00,3.51782,3.51946,3.50927,3.51946,3750000.0
2008-03-28 00:14:00,3.50927,3.51922,3.50927,3.51921,5280000.0
2008-03-28 00:15:00,3.52205,3.52205,3.51041,3.51984,7900000.0
2008-03-28 00:16:00,3.51791,3.51827,3.50808,3.51827,4520000.0
2008-03-28 00:17:00,3.5181,3.51884,3.51315,3.51812,5260000.0
2008-03-28 00:18:00,3.51894,3.51994,3.51002,3.51929,7530000.0
2008-03-28 00:19:00,3.51819,3.51835,3.51307,3.51382,3770000.0
2008-03-28 00:20:00,3.51909,3.51909,3.50804,3.51418,5630000.0
2008-03-28 00:21:00,3.51682,3.51682,3.50742,3.51239,8300000.0
2008-03-28 00:22:00,3.51905,3.51905,3.51097,3.51523,6770000.0
2008-03-28 00:23:00,3.51865,3.51875,3.50854,3.51751,7520000.0
2008-03-28 00:25:00,3.51741,3.5176,3.50938,3.50938,4530000.0
2008-03-28 00:26:00,3.51963,3.51966,3.51875,3.51937,3010000.0
2008-03-28 00:27:00,3.51138,3.51828,3.50872,3.51747,9400000.0
2008-03-28 00:29:00,3.51734,3.51734,3.50503,3.50778,10140000.0
2008-03-28 00:30:00,3.51846,3.52285,3.51055,3.51453,5270000.0
2008-03-28 00:31:00,3.51684,3.52118,3.51146,3.51488,3400000.0
2008-03-28 00:32:00,3.51399,3.51865,3.50961,3.50968,6760000.0
2008-03-28 00:33:00,3.51487,3.51973,3.51477,3.51904,4880000.0
2008-03-28 00:34:00,3.5131,3.51972,3.50997,3.51877,6760000.0
2008-03-28 00:35:00,3.51682,3.52021,3.51004,3.51818,4150000.0
2008-03-28 00:36:00,3.51785,3.51939,3.51448,3.51454,4510000.0
2008-03-28 00:37:00,3.51646,3.51726,3.50827,3.50827,5640000.0
2008-03-28 00:38:00,3.51999,3.52145,3.51446,3.51863,4140000.0
2008-03-28 00:39:00,3.51815,3.5193,3.5101,3.5193,6020000.0
2008-03-28 00:40:00,3.50964,3.51895,3.50964,3.51759,4510000.0
2008-03-28 00:41:00,3.51375,3.51875,3.50856,3.50856,6020000.0
2008-03-28 00:42:00,3.51909,3.51954,3.51498,3.51847,4140000.0
2008-03-28 00:43:00,3.51461,3.52082,3.51364,3.51824,5270000.0
2008-03-28 00:44:00,3.51511,3.52158,3.5116,3.52031,6400000.0
2008-03-28 00:45:00,3.51793,3.52126,3.51452,3.51452,4140000.0
2008-03-28 00:47:00,3.51719,3.52053,3.51047,3.51451,4520000.0
2008-03-28 00:48:00,3.5192,3.5192,3.50948,3.51835,4890000.0
2008-03-28 00:49:00,3.5186,3.51966,3.51101,3.51847,7530000.0
2008-03-28 00:50:00,3.51839,3.52028,3.5132,3.51591,7890000.0
2008-03-28 00:51:00,3.51786,3.51871,3.5109,3.51425,6760000.0
2008-03-28 00:52:00,3.51939,3.51939,3.51468,3.51468,2650000.0
2008-03-28 00:53:00,3.51615,3.51982,3.51296,3.51296,4520000.0
2008-03-28 00:54:00,3.51876,3.51876,3.51153,3.51771,3020000.0
2008-03-28 00:55:00,3.51823,3.52169,3.51266,3.5178,4520000.0
2008-03-28 00:56:00,3.50934,3.51968,3.50934,3.50966,6380000.0
2008-03-28 00:57:00,3.5098,3.51942,3.5098,3.51823,4510000.0
2008-03-28 00:58:00,3.51857,3.51933,3.51015,3.51826,3770000.0
2008-03-28 00:59:00,3.51869,3.5194,3.51348,3.5194,4880000.0
2008-03-28 01:00:00,3.522,3.522,3.50935,3.5139,9380000.0
2008-03-28 01:01:00,3.51952,3.52128,3.51058,3.5172,6020000.0
2008-03-28 01:02:00,3.51846,3.52002,3.51053,3.51053,5260000.0
2008-03-28 01:03:00,3.51231,3.52066,3.51102,3.51997,7900000.0
2008-03-28 01:04:00,3.51934,3.51934,3.5163,3.51798,5630000.0
2008-03-28 01:05:00,3.51836,3.51999,3.51048,3.51984,4900000.0
2008-03-28 01:06:00,3.51918,3.51951,3.51056,3.51057,4890000.0
2008-03-28 01:07:00,3.51964,3.51964,3.51452,3.51452,5270000.0
2008-03-28 01:08:00,3.50899,3.51821,3.50899,3.51821,4880000.0
2008-03-28 01:09:00,3.51813,3.51839,3.50823,3.51466,6020000.0
2008-03-28 01:10:00,3.51888,3.51888,3.51434,3.5175,3770000.0
2008-03-28 01:11:00,3.51834,3.51834,3.51291,3.51348,5630000.0
2008-03-28 01:12:00,3.51839,3.5204,3.51125,3.51125,6780000.0
2008-03-28 01:13:00,3.51875,3.52416,3.51675,3.51675,3770000.0
2008-03-28 01:14:00,3.5179,3.5179,3.50543,3.50852,7900000.0
2008-03-28 01:15:00,3.51825,3.5217,3.51093,3.51093,5260000.0
2008-03-28 01:17:00,3.52082,3.5237,3.51259,3.52132,6400000.0
2008-03-28 01:18:00,3.51826,3.51933,3.50993,3.50993,5650000.0
2008-03-28 01:19:00,3.52015,3.52267,3.51274,3.51502,5660000.0
2008-03-28 01:20:00,3.50977,3.51959,3.50977,3.51959,5290000.0
2008-03-28 01:21:00,3.51471,3.5202,3.50955,3.51357,4890000.0
2008-03-28 01:22:00,3.51455,3.5171,3.51293,3.51452,3770000.0
2008-03-28 01:24:00,3.51548,3.52025,3.51462,3.51473,5290000.0
2008-03-28 01:26:00,3.51554,3.52035,3.51189,3.51948,4890000.0
2008-03-28 01:27:00,3.51811,3.52339,3.51657,3.52339,4140000.0
2008-03-28 01:28:00,3.50978,3.51872,3.50978,3.51672,3770000.0
2008-03-28 01:29:00,3.51899,3.51899,3.5099,3.5099,9770000.0
2008-03-28 01:30:00,3.51291,3.51982,3.51127,3.51528,6030000.0
2008-03-28 01:31:00,3.51799,3.52247,3.51418,3.52121,5640000.0
2008-03-28 01:32:00,3.51787,3.51787,3.51008,3.51022,2640000.0
2008-03-28 01:33:00,3.51698,3.51838,3.50665,3.51838,4890000.0
2008-03-28 01:34:00,3.51556,3.52158,3.51063,3.51719,15430000.0
2008-03-28 01:35:00,3.52052,3.52103,3.51047,3.52041,3030000.0
2008-03-28 01:36:00,3.51352,3.51925,3.51319,3.51913,4880000.0
2008-03-28 01:37:00,3.51554,3.51987,3.51392,3.51691,4520000.0
2008-03-28 01:38:00,3.51787,3.51825,3.50777,3.51825,7530000.0
2008-03-28 01:39:00,3.51838,3.52095,3.51573,3.52011,4510000.0
2008-03-28 01:40:00,3.51593,3.51905,3.51583,3.51842,6010000.0
2008-03-28 01:41:00,3.51384,3.51964,3.50971,3.50996,7900000.0
2008-03-28 01:42:00,3.51708,3.5216,3.51595,3.51963,4140000.0
2008-03-28 01:43:00,3.51456,3.51913,3.51399,3.51913,5270000.0
2008-03-28 01:44:00,3.52028,3.52028,3.50896,3.50953,5640000.0
2008-03-28 01:45:00,3.51858,3.5244,3.51716,3.51894,5630000.0
2008-03-28 01:46:00,3.51342,3.51929,3.51342,3.51892,3770000.0
2008-03-28 01:47:00,3.51874,3.51874,3.50778,3.51372,12030000.0
2008-03-28 01:48:00,3.51605,3.52264,3.51323,3.51992,4140000.0
2008-03-28 01:49:00,3.5183,3.52118,3.51138,3.51495,5280000.0
2008-03-28 01:50:00,3.50892,3.51817,3.50849,3.51399,5640000.0
2008-03-28 01:51:00,3.51793,3.51943,3.51417,3.519,5270000.0
2008-03-28 01:52:00,3.5141,3.51868,3.50858,3.51829,4890000.0
2008-03-28 01:53:00,3.51968,3.52343,3.5097,3.51934,9400000.0
2008-03-28 01:55:00,3.51917,3.51977,3.51485,3.51815,6380000.0
2008-03-28 01:56:00,3.5176,3.51956,3.51402,3.51439,4520000.0
2008-03-28 01:57:00,3.52105,3.52369,3.516,3.516,5630000.0
2008-03-28 01:58:00,3.51589,3.52157,3.51118,3.52035,5250000.0
2008-03-28 02:00:00,3.51563,3.51927,3.51177,3.5152,4510000.0
2008-03-28 02:01:00,3.51377,3.51928,3.50853,3.51928,4140000.0
2008-03-28 02:02:00,3.51981,3.52422,3.5139,3.51827,10160000.0
2008-03-28 02:03:00,3.51878,3.51878,3.51021,3.51021,1500000.0
2008-03-28 02:04:00,3.51448,3.52028,3.51177,3.51642,6020000.0
2008-03-28 02:05:00,3.5156,3.51982,3.51461,3.51829,4540000.0
2008-03-28 02:06:00,3.51433,3.51918,3.51225,3.51411,8280000.0
2008-03-28 02:07:00,3.51286,3.52006,3.51042,3.51897,12790000.0
2008-03-28 02:08:00,3.51805,3.52286,3.51307,3.52064,6420000.0
2008-03-28 02:09:00,3.51909,3.51909,3.51034,3.51405,3780000.0
2008-03-28 02:10:00,3.51717,3.51837,3.51219,3.51314,3010000.0
2008-03-28 02:11:00,3.51514,3.52084,3.51134,3.52084,4150000.0
2008-03-28 02:12:00,3.51437,3.51917,3.51026,3.51854,5640000.0
2008-03-28 02:13:00,3.51572,3.52305,3.51178,3.51566,8650000.0
2008-03-28 02:14:00,3.51963,3.51984,3.51711,3.51711,2270000.0
2008-03-28 02:15:00,3.52238,3.52238,3.51,3.5144,10530000.0
2008-03-28 02:16:00,3.51829,3.51938,3.51285,3.5152,5260000.0
2008-03-28 02:17:00,3.51993,3.52018,3.51048,3.51048,6020000.0
2008-03-28 02:18:00,3.51982,3.51982,3.51356,3.51865,4520000.0
2008-03-28 02:19:00,3.52034,3.5214,3.51594,3.51656,5650000.0
2008-03-28 02:20:00,3.51394,3.52012,3.50844,3.52012,4150000.0
2008-03-28 02:21:00,3.51915,3.51915,3.50979,3.51039,3770000.0
2008-03-28 02:22:00,3.51551,3.52005,3.51458,3.5198,5660000.0
2008-03-28 02:23:00,3.51636,3.52327,3.51636,3.51897,4140000.0
2008-03-28 02:24:00,3.51356,3.5205,3.51356,3.52013,6010000.0
2008-03-28 02:25:00,3.51964,3.51966,3.51025,3.51025,3760000.0
2008-03-28 02:26:00,3.51834,3.51834,3.51218,3.51696,5260000.0
2008-03-28 02:27:00,3.51982,3.51982,3.51428,3.51454,2660000.0
2008-03-28 02:28:00,3.5162,3.52041,3.51058,3.51812,8290000.0
2008-03-28 02:30:00,3.52034,3.52224,3.5151,3.51777,3780000.0
2008-03-28 02:31:00,3.5188,3.51964,3.5102,3.51924,4520000.0
2008-03-28 02:32:00,3.51572,3.52144,3.51428,3.52102,10550000.0
2008-03-28 02:33:00,3.51208,3.5184,3.51208,3.51798,5660000.0
2008-03-28 02:34:00,3.51875,3.52108,3.51578,3.51903,6780000.0
2008-03-28 02:35:00,3.51835,3.51945,3.50917,3.51006,6410000.0
2008-03-28 02:36:00,3.51861,3.5201,3.51121,3.5201,4140000.0
2008-03-28 02:37:00,3.51952,3.51952,3.51481,3.51881,6780000.0
2008-03-28 02:38:00,3.51562,3.52027,3.51323,3.5171,6030000.0
2008-03-28 02:39:00,3.51701,3.51987,3.51701,3.51987,2250000.0
2008-03-28 02:40:00,3.51869,3.52101,3.51381,3.51623,4150000.0
2008-03-28 02:41:00,3.51407,3.51796,3.50871,3.51746,6770000.0
2008-03-28 02:43:00,3.5098,3.51949,3.5098,3.51949,5650000.0
2008-03-28 02:44:00,3.51775,3.51849,3.50998,3.51068,3770000.0
2008-03-28 02:45:00,3.51559,3.52143,3.51068,3.51537,7540000.0
2008-03-28 02:46:00,3.5191,3.5191,3.5159,3.51798,3760000.0
2008-03-28 02:47:00,3.51923,3.51986,3.51042,3.51977,3780000.0
2008-03-28 02:48:00,3.51481,3.52331,3.51155,3.51633,3770000.0
2008-03-28 02:49:00,3.51436,3.51872,3.51436,3.51526,3770000.0
2008-03-28 02:50:00,3.516,3.52287,3.51243,3.51563,8670000.0
2008-03-28 02:51:00,3.51371,3.52043,3.51123,3.52029,6030000.0
2008-03-28 02:52:00,3.5201,3.52038,3.51366,3.51366,4520000.0
2008-03-28 02:53:00,3.51892,3.51892,3.5091,3.50947,3770000.0
2008-03-28 02:54:00,3.51332,3.5192,3.51218,3.51429,6030000.0
2008-03-28 02:55:00,3.51925,3.51994,3.51814,3.51894,5260000.0
2008-03-28 02:56:00,3.51366,3.51928,3.50865,3.51531,5650000.0
2008-03-28 02:57:00,3.52011,3.52114,3.5135,3.51795,4510000.0
2008-03-28 02:58:00,3.51468,3.51871,3.50988,3.51433,3400000.0
2008-03-28 02:59:00,3.51831,3.52001,3.51444,3.51531,7150000.0
2008-03-28 03:00:00,3.51935,3.52132,3.51243,3.51999,4520000.0
2008-03-28 03:01:00,3.51942,3.51956,3.51431,3.51838,3380000.0
2008-03-28 03:02:00,3.51718,3.52072,3.5163,3.52036,3400000.0
2008-03-28 03:03:00,3.51416,3.51931,3.50895,3.51386,5660000.0
2008-03-28 03:04:00,3.51929,3.51982,3.51842,3.51856,4510000.0
2008-03-28 03:05:00,3.51862,3.52181,3.51175,3.51175,3380000.0
2008-03-28 03:06:00,3.51523,3.5199,3.50969,3.5199,6020000.0
2008-03-28 03:07:00,3.51292,3.51796,3.50852,3.51399,4500000.0
2008-03-28 03:08:00,3.51864,3.51864,3.50846,3.51441,3020000.0
2008-03-28 03:09:00,3.51388,3.51939,3.50901,3.51412,6400000.0
2008-03-28 03:10:00,3.51465,3.51872,3.50977,3.51383,6030000.0
2008-03-28 03:11:00,3.51311,3.51982,3.50942,3.51895,5640000.0
2008-03-28 03:12:00,3.51834,3.51967,3.51504,3.51967,5260000.0
2008-03-28 03:13:00,3.5194,3.52006,3.51431,3.51586,4510000.0
2008-03-28 03:14:00,3.51988,3.52167,3.51504,3.51504,4510000.0
2008-03-28 03:15:00,3.52102,3.52102,3.51096,3.5204,3030000.0
2008-03-28 03:16:00,3.52068,3.52345,3.51293,3.51628,7180000.0
2008-03-28 03:17:00,3.51904,3.51904,3.5109,3.51859,3400000.0
2008-03-28 03:18:00,3.51796,3.52013,3.51305,3.5197,4160000.0
2008-03-28 03:19:00,3.51369,3.52021,3.51089,3.51523,4140000.0
2008-03-28 03:20:00,3.51864,3.51864,3.50846,3.5135,9020000.0
2008-03-28 03:21:00,3.51997,3.52005,3.51458,3.51604,5660000.0
2008-03-28 03:22:00,3.51643,3.52171,3.51135,3.51486,6030000.0
2008-03-28 03:23:00,3.51648,3.52011,3.51303,3.51303,4140000.0
2008-03-28 03:24:00,3.51531,3.51967,3.51416,3.51416,8280000.0
2008-03-28 03:25:00,3.51207,3.51919,3.51207,3.51386,3750000.0
2008-03-28 03:26:00,3.52064,3.52064,3.51062,3.51062,3770000.0
2008-03-28 03:27:00,3.51594,3.52028,3.51146,3.52028,4510000.0
2008-03-28 03:28:00,3.51016,3.51947,3.50952,3.50952,4510000.0
2008-03-28 03:29:00,3.51387,3.52076,3.50947,3.51516,7910000.0
2008-03-28 03:30:00,3.52172,3.52172,3.51304,3.51525,4500000.0
2008-03-28 03:31:00,3.51953,3.51978,3.51501,3.51978,5260000.0
2008-03-28 03:32:00,3.5145,3.52011,3.51436,3.51838,3760000.0
2008-03-28 03:33:00,3.51972,3.51972,3.51459,3.51459,4510000.0
2008-03-28 03:34:00,3.51958,3.51976,3.51498,3.51975,3760000.0
2008-03-28 03:35:00,3.51973,3.52142,3.51615,3.51863,5640000.0
2008-03-28 03:36:00,3.51839,3.52067,3.51472,3.51472,4530000.0
2008-03-28 03:37:00,3.51803,3.51962,3.51432,3.51486,4530000.0
2008-03-28 03:38:00,3.51269,3.51936,3.50867,3.51936,4880000.0
2008-03-28 03:39:00,3.5136,3.51732,3.50918,3.51732,3780000.0
2008-03-28 03:40:00,3.51373,3.52066,3.51373,3.52027,4520000.0
2008-03-28 03:41:00,3.51399,3.51972,3.5104,3.5104,4140000.0
2008-03-28 03:42:00,3.51683,3.52008,3.50831,3.51972,6770000.0
2008-03-28 03:43:00,3.51597,3.51963,3.51012,3.51012,6030000.0
2008-03-28 03:44:00,3.51876,3.51996,3.51363,3.51826,4880000.0
2008-03-28 03:45:00,3.52287,3.52287,3.51031,3.51453,7160000.0
2008-03-28 03:46:00,3.51828,3.51941,3.51428,3.51824,4890000.0
2008-03-28 03:48:00,3.51011,3.51724,3.51011,3.51724,1500000.0
2008-03-28 03:49:00,3.51406,3.52024,3.51179,3.51775,4520000.0
2008-03-28 03:50:00,3.51987,3.52223,3.51057,3.52062,7510000.0
2008-03-28 03:51:00,3.51945,3.51976,3.5143,3.51955,3400000.0
2008-03-28 03:52:00,3.51368,3.51855,3.5126,3.5134,5250000.0
2008-03-28 03:53:00,3.5145,3.51921,3.51375,3.51921,2650000.0
2008-03-28 03:54:00,3.51193,3.51864,3.51193,3.51419,6020000.0
2008-03-28 03:55:00,3.5151,3.51793,3.51302,3.51511,3400000.0
2008-03-28 03:56:00,3.51851,3.51968,3.51447,3.51968,5650000.0
2008-03-28 03:57:00,3.51043,3.51817,3.51043,3.51789,4530000.0
2008-03-28 03:58:00,3.51464,3.51939,3.51008,3.51008,5280000.0
2008-03-28 03:59:00,3.51916,3.5208,3.51432,3.51432,6400000.0
2008-03-28 04:00:00,3.52149,3.52149,3.51274,3.51441,6770000.0
2008-03-28 04:01:00,3.52071,3.52212,3.51116,3.51116,7520000.0
2008-03-28 04:03:00,3.51385,3.51851,3.50783,3.51357,9020000.0
2008-03-28 04:05:00,3.51493,3.5208,3.51493,3.51846,5260000.0
2008-03-28 04:06:00,3.51796,3.51796,3.50838,3.51763,3010000.0
2008-03-28 04:07:00,3.5163,3.5215,3.51164,3.52029,7130000.0
2008-03-28 04:08:00,3.51741,3.51916,3.51284,3.51916,4530000.0
2008-03-28 04:10:00,3.51071,3.52073,3.51071,3.51073,4890000.0
2008-03-28 04:11:00,3.51401,3.51973,3.50754,3.51356,5640000.0
2008-03-28 04:12:00,3.51452,3.51954,3.51012,3.5181,6010000.0
2008-03-28 04:13:00,3.51178,3.51986,3.5093,3.51545,5650000.0
2008-03-28 04:14:00,3.51718,3.51965,3.51544,3.51544,5270000.0
2008-03-28 04:15:00,3.51729,3.52168,3.51178,3.51542,7160000.0
2008-03-28 04:16:00,3.51969,3.51971,3.50965,3.51832,6010000.0
2008-03-28 04:17:00,3.51965,3.52,3.51031,3.51927,6430000.0
2008-03-28 04:18:00,3.51898,3.51898,3.51007,3.51583,4520000.0
2008-03-28 04:19:00,3.50925,3.51685,3.50925,3.51685,3760000.0
2008-03-28 04:20:00,3.52001,3.5248,3.51072,3.51072,5630000.0
2008-03-28 04:21:00,3.51709,3.5187,3.50994,3.5183,4910000.0
2008-03-28 04:22:00,3.51928,3.52022,3.51143,3.51523,5630000.0
2008-03-28 04:23:00,3.5137,3.51767,3.51253,3.51756,4140000.0
2008-03-28 04:24:00,3.51581,3.51814,3.5086,3.51343,3760000.0
2008-03-28 04:25:00,3.51593,3.51952,3.51457,3.51952,4140000.0
2008-03-28 04:26:00,3.51858,3.51872,3.51342,3.51408,4140000.0
2008-03-28 04:27:00,3.5183,3.51958,3.50986,3.51824,7160000.0
2008-03-28 04:28:00,3.52042,3.52421,3.51329,3.52155,5640000.0
2008-03-28 04:29:00,3.5198,3.5204,3.51534,3.5204,4140000.0
2008-03-28 04:30:00,3.51408,3.52454,3.5138,3.51607,9790000.0
2008-03-28 04:31:00,3.51997,3.52119,3.51128,3.51976,5280000.0
2008-03-28 04:32:00,3.51231,3.51933,3.50908,3.51784,3770000.0
2008-03-28 04:33:00,3.51929,3.51971,3.51137,3.51971,5260000.0
2008-03-28 04:34:00,3.51847,3.51847,3.5093,3.50992,6400000.0
2008-03-28 04:35:00,3.50852,3.52232,3.50852,3.51538,7510000.0
2008-03-28 04:36:00,3.51546,3.52002,3.50965,3.51395,4890000.0
2008-03-28 04:37:00,3.51864,3.51995,3.51418,3.51932,2640000.0
2008-03-28 04:38:00,3.5177,3.518,3.50953,3.5176,2640000.0
2008-03-28 04:39:00,3.51884,3.51884,3.51048,3.51048,3770000.0
2008-03-28 04:42:00,3.51124,3.51865,3.50842,3.5145,3770000.0
2008-03-28 04:44:00,3.51861,3.51938,3.50977,3.51938,4890000.0
2008-03-28 04:45:00,3.51849,3.52376,3.5117,3.5117,8650000.0
2008-03-28 04:46:00,3.51536,3.52165,3.51018,3.51625,5650000.0
2008-03-28 04:47:00,3.51859,3.51859,3.50884,3.5175,3020000.0
2008-03-28 04:48:00,3.51746,3.52154,3.5162,3.51722,4510000.0
2008-03-28 04:49:00,3.5148,3.51945,3.50928,3.51441,11670000.0
2008-03-28 04:50:00,3.51923,3.51923,3.50975,3.51909,5260000.0
2008-03-28 04:51:00,3.51437,3.52136,3.50845,3.51626,7520000.0
2008-03-28 04:52:00,3.51278,3.51975,3.51012,3.51685,5260000.0
2008-03-28 04:53:00,3.51892,3.51958,3.51345,3.51958,5270000.0
2008-03-28 04:54:00,3.51904,3.51904,3.5105,3.5105,5650000.0
2008-03-28 04:55:00,3.51063,3.519,3.50972,3.51068,6010000.0
2008-03-28 04:56:00,3.51028,3.51896,3.51028,3.51435,4510000.0
2008-03-28 04:57:00,3.51457,3.51865,3.5072,3.51502,7510000.0
2008-03-28 04:58:00,3.51439,3.51972,3.51215,3.51471,4890000.0
2008-03-28 04:59:00,3.51546,3.51918,3.51351,3.51509,5260000.0
2008-03-28 05:00:00,3.52326,3.52326,3.51574,3.5186,8270000.0
2008-03-28 05:02:00,3.51762,3.51908,3.50915,3.51904,5640000.0
2008-03-28 05:03:00,3.51081,3.52037,3.51081,3.51936,7130000.0
2008-03-28 05:05:00,3.51974,3.51974,3.51075,3.51779,3380000.0
2008-03-28 05:06:00,3.51919,3.51964,3.51044,3.51812,6780000.0
2008-03-28 05:07:00,3.5133,3.51776,3.51272,3.51426,5260000.0
2008-03-28 05:08:00,3.51568,3.51956,3.50988,3.51488,4140000.0
2008-03-28 05:09:00,3.51084,3.52048,3.51084,3.51446,4140000.0
2008-03-28 05:10:00,3.51653,3.5187,3.50954,3.5138,5280000.0
2008-03-28 05:11:00,3.51343,3.52086,3.51221,3.51602,5630000.0
2008-03-28 05:12:00,3.51465,3.51987,3.51056,3.51076,5640000.0
2008-03-28 05:13:00,3.51388,3.51856,3.50858,3.51422,4530000.0
2008-03-28 05:14:00,3.51801,3.51958,3.51291,3.51908,3400000.0
2008-03-28 05:15:00,3.51988,3.52207,3.51269,3.51741,9780000.0
2008-03-28 05:16:00,3.5114,3.5189,3.5114,3.51438,4890000.0
2008-03-28 05:17:00,3.51297,3.51904,3.51254,3.51467,5260000.0
2008-03-28 05:18:00,3.51027,3.52017,3.51027,3.51305,4520000.0
2008-03-28 05:19:00,3.51957,3.51957,3.50964,3.51603,5640000.0
2008-03-28 05:20:00,3.51897,3.51974,3.50993,3.51965,7890000.0
2008-03-28 05:21:00,3.5195,3.51973,3.51004,3.519,8270000.0
2008-03-28 05:22:00,3.51461,3.51912,3.50658,3.51756,4520000.0
2008-03-28 05:23:00,3.51325,3.52005,3.50854,3.51508,9810000.0
2008-03-28 05:24:00,3.5185,3.52117,3.51109,3.51937,4880000.0
2008-03-28 05:25:00,3.511,3.5208,3.511,3.51953,4890000.0
2008-03-28 05:26:00,3.50841,3.51646,3.50841,3.51301,3750000.0
2008-03-28 05:27:00,3.51834,3.51834,3.51332,3.51716,6770000.0
2008-03-28 05:28:00,3.5178,3.51958,3.51406,3.51958,4510000.0
2008-03-28 05:29:00,3.51437,3.5195,3.51356,3.51446,4880000.0
2008-03-28 05:30:00,3.51933,3.52187,3.5134,3.52085,5280000.0
2008-03-28 05:31:00,3.51947,3.51947,3.51174,3.51763,4520000.0
2008-03-28 05:32:00,3.51435,3.52024,3.51435,3.51999,4890000.0
2008-03-28 05:33:00,3.51573,3.52552,3.51305,3.52154,7530000.0
2008-03-28 05:34:00,3.51249,3.51918,3.51046,3.51918,3770000.0
2008-03-28 05:35:00,3.52009,3.52058,3.51028,3.51464,8300000.0
2008-03-28 05:36:00,3.51741,3.52036,3.51336,3.51694,5260000.0
2008-03-28 05:37:00,3.52025,3.52161,3.5102,3.51862,7510000.0
2008-03-28 05:38:00,3.51771,3.51864,3.51268,3.51788,5650000.0
2008-03-28 05:39:00,3.51868,3.51868,3.50699,3.5123,9040000.0
2008-03-28 05:40:00,3.51862,3.51862,3.5135,3.51814,4890000.0
2008-03-28 05:41:00,3.51436,3.5242,3.51059,3.51643,6030000.0
2008-03-28 05:43:00,3.51473,3.51899,3.50926,3.51401,12400000.0
2008-03-28 05:44:00,3.51773,3.51825,3.50959,3.51405,6030000.0
2008-03-28 05:45:00,3.51963,3.52437,3.51343,3.52079,9040000.0
2008-03-28 05:46:00,3.5178,3.51854,3.5087,3.51384,5640000.0
2008-03-28 05:47:00,3.5181,3.51944,3.51342,3.51944,4520000.0
2008-03-28 05:48:00,3.51805,3.51896,3.51267,3.51267,3380000.0
2008-03-28 05:49:00,3.51914,3.51914,3.50907,3.51377,4520000.0
2008-03-28 05:50:00,3.51636,3.51991,3.51064,3.51746,7520000.0
2008-03-28 05:51:00,3.51496,3.52187,3.51459,3.518,5280000.0
2008-03-28 05:52:00,3.5156,3.51977,3.50854,3.51432,6400000.0
2008-03-28 05:53:00,3.51418,3.51808,3.51277,3.51808,3010000.0
2008-03-28 05:54:00,3.51354,3.52102,3.5097,3.51175,3390000.0
2008-03-28 05:55:00,3.51421,3.52039,3.51035,3.52039,8650000.0
2008-03-28 05:56:00,3.51273,3.51966,3.51273,3.51948,4150000.0
2008-03-28 05:57:00,3.51427,3.5183,3.51322,3.51827,6020000.0
2008-03-28 05:58:00,3.51345,3.51825,3.5094,3.51469,6400000.0
2008-03-28 05:59:00,3.51435,3.51875,3.50819,3.50945,4140000.0
2008-03-28 06:00:00,3.52244,3.52244,3.51088,3.51942,10520000.0
2008-03-28 06:02:00,3.51997,3.52205,3.51389,3.51389,9400000.0
2008-03-28 06:03:00,3.51397,3.52335,3.51397,3.5206,6390000.0
2008-03-28 06:04:00,3.51957,3.51957,3.5101,3.51948,6390000.0
2008-03-28 06:05:00,3.51618,3.5192,3.51423,3.51745,4890000.0
2008-03-28 06:06:00,3.51897,3.52013,3.51472,3.51847,5260000.0
2008-03-28 06:07:00,3.51973,3.5215,3.5085,3.5085,8650000.0
2008-03-28 06:09:00,3.51538,3.52173,3.51538,3.51936,4140000.0
2008-03-28 06:10:00,3.51308,3.51834,3.51034,3.51749,6020000.0
2008-03-28 06:12:00,3.50937,3.51776,3.50763,3.51776,6410000.0
2008-03-28 06:14:00,3.51738,3.51738,3.50839,3.50839,3760000.0
2008-03-28 06:15:00,3.52339,3.52339,3.51628,3.51824,6800000.0
2008-03-28 06:16:00,3.51946,3.51976,3.51814,3.5189,7140000.0
2008-03-28 06:17:00,3.50827,3.52192,3.50827,3.51162,5630000.0
2008-03-28 06:18:00,3.51928,3.51977,3.50991,3.51811,4900000.0
2008-03-28 06:19:00,3.51791,3.51973,3.51006,3.51965,3770000.0
2008-03-28 06:20:00,3.52003,3.52003,3.51022,3.51959,4890000.0
2008-03-28 06:21:00,3.51894,3.52009,3.5103,3.51966,4520000.0
2008-03-28 06:22:00,3.51877,3.5199,3.50986,3.51457,6400000.0
2008-03-28 06:23:00,3.51033,3.51961,3.51033,3.51409,6780000.0
2008-03-28 06:24:00,3.52052,3.52315,3.51225,3.51548,6020000.0
2008-03-28 06:25:00,3.51778,3.51943,3.51184,3.51943,4880000.0
2008-03-28 06:26:00,3.51562,3.52058,3.51043,3.51423,5290000.0
2008-03-28 06:27:00,3.51315,3.51752,3.50837,3.51752,4150000.0
2008-03-28 06:28:00,3.515,3.52044,3.51473,3.51473,3010000.0
2008-03-28 06:29:00,3.51516,3.52027,3.51515,3.52027,3010000.0
2008-03-28 06:30:00,3.51905,3.52293,3.51131,3.51131,6400000.0
2008-03-28 06:31:00,3.51477,3.51868,3.50829,3.51356,10520000.0
2008-03-28 06:32:00,3.51936,3.51975,3.51481,3.51975,3400000.0
2008-03-28 06:33:00,3.5183,3.51957,3.51236,3.51957,6030000.0
2008-03-28 06:34:00,3.5176,3.51939,3.50917,3.51865,8660000.0
2008-03-28 06:35:00,3.51361,3.51964,3.51009,3.51009,3770000.0
2008-03-28 06:36:00,3.51843,3.51843,3.51113,3.51485,3760000.0
2008-03-28 06:37:00,3.5201,3.52034,3.51373,3.5196,3780000.0
2008-03-28 06:38:00,3.51913,3.51913,3.5145,3.519,3760000.0
2008-03-28 06:39:00,3.52023,3.52104,3.51544,3.51544,4510000.0
2008-03-28 06:40:00,3.51895,3.52012,3.51469,3.51769,6030000.0
2008-03-28 06:42:00,3.51401,3.51834,3.50714,3.5172,9020000.0
2008-03-28 06:43:00,3.50928,3.52021,3.50928,3.51498,5640000.0
2008-03-28 06:44:00,3.51437,3.5188,3.50973,3.51363,8290000.0
2008-03-28 06:45:00,3.5227,3.52331,3.51523,3.51887,6770000.0
2008-03-28 06:46:00,3.51339,3.51949,3.51339,3.51477,5630000.0
2008-03-28 06:47:00,3.51532,3.51961,3.51458,3.51458,4150000.0
2008-03-28 06:48:00,3.51311,3.52005,3.51311,3.52005,4140000.0
2008-03-28 06:49:00,3.51567,3.51962,3.50836,3.51362,5260000.0
2008-03-28 06:50:00,3.51811,3.51943,3.51226,3.51412,4520000.0
2008-03-28 06:52:00,3.51412,3.51963,3.51407,3.51434,4510000.0
2008-03-28 06:53:00,3.51514,3.5219,3.51485,3.51485,5270000.0
2008-03-28 06:54:00,3.51479,3.51923,3.51177,3.51923,3390000.0
2008-03-28 06:55:00,3.51782,3.51888,3.50956,3.51384,4140000.0
2008-03-28 06:56:00,3.52054,3.52154,3.51591,3.52015,6020000.0
2008-03-28 06:57:00,3.51966,3.51966,3.51273,3.51956,7140000.0
2008-03-28 06:58:00,3.51957,3.51978,3.51491,3.51978,7510000.0
2008-03-28 06:59:00,3.51937,3.51982,3.51441,3.51518,4510000.0
2008-03-28 07:00:00,3.52042,3.52455,3.5148,3.51596,6390000.0
2008-03-28 07:01:00,3.51193,3.51931,3.51193,3.51931,4510000.0
2008-03-28 07:02:00,3.5175,3.52334,3.51196,3.51196,5640000.0
2008-03-28 07:03:00,3.51399,3.51876,3.50957,3.51226,5260000.0
2008-03-28 07:04:00,3.5193,3.5193,3.50952,3.51789,7890000.0
2008-03-28 07:05:00,3.5132,3.51966,3.50972,3.51947,6760000.0
2008-03-28 07:06:00,3.51894,3.51894,3.50906,3.51192,4890000.0
2008-03-28 07:07:00,3.51409,3.52134,3.51111,3.51477,8260000.0
2008-03-28 07:08:00,3.51897,3.51897,3.5104,3.51114,4890000.0
2008-03-28 07:09:00,3.51815,3.51815,3.50896,3.51746,6020000.0
2008-03-28 07:10:00,3.51634,3.51906,3.51023,3.51839,4890000.0
2008-03-28 07:11:00,3.52011,3.52042,3.51126,3.52042,4510000.0
2008-03-28 07:12:00,3.51922,3.51994,3.50981,3.51456,9020000.0
2008-03-28 07:13:00,3.51556,3.52244,3.51132,3.52115,5270000.0
2008-03-28 07:14:00,3.5155,3.519,3.50943,3.519,4130000.0
2008-03-28 07:15:00,3.52319,3.52319,3.51033,3.51439,6380000.0
2008-03-28 07:16:00,3.50968,3.51849,3.50879,3.50879,8270000.0
2008-03-28 07:17:00,3.51843,3.51843,3.50882,3.51534,5260000.0
2008-03-28 07:18:00,3.51405,3.51992,3.51362,3.51435,4140000.0
2008-03-28 07:19:00,3.51888,3.52018,3.5102,3.51475,4880000.0
2008-03-28 07:20:00,3.51485,3.52149,3.51164,3.51531,5280000.0
2008-03-28 07:21:00,3.5189,3.51894,3.51078,3.51651,4880000.0
2008-03-28 07:22:00,3.51871,3.51937,3.51038,3.51934,7510000.0
2008-03-28 07:23:00,3.51815,3.51972,3.51434,3.51972,6760000.0
2008-03-28 07:24:00,3.51011,3.51821,3.5087,3.50963,5260000.0
2008-03-28 07:25:00,3.51438,3.51951,3.50922,3.51777,8270000.0
2008-03-28 07:26:00,3.51924,3.52158,3.51213,3.52076,6380000.0
2008-03-28 07:27:00,3.51294,3.5197,3.50923,3.50923,4510000.0
2008-03-28 07:28:00,3.51898,3.51986,3.51009,3.51511,6390000.0
2008-03-28 07:29:00,3.51829,3.51829,3.50809,3.51299,3760000.0
2008-03-28 07:30:00,3.51875,3.52495,3.51298,3.52029,8260000.0
2008-03-28 07:31:00,3.51999,3.52318,3.51177,3.52058,5630000.0
2008-03-28 07:32:00,3.51378,3.51821,3.50883,3.50883,4130000.0
2008-03-28 07:33:00,3.51774,3.52067,3.5094,3.51002,4510000.0
2008-03-28 07:34:00,3.51523,3.52153,3.5135,3.51586,6380000.0
2008-03-28 07:35:00,3.51472,3.51965,3.51472,3.51905,4510000.0
2008-03-28 07:36:00,3.5128,3.51834,3.50844,3.51834,7520000.0
2008-03-28 07:37:00,3.50833,3.51888,3.50815,3.51767,8650000.0
2008-03-28 07:38:00,3.51452,3.5189,3.50793,3.5189,19520000.0
2008-03-28 07:39:00,3.51995,3.52024,3.51089,3.52024,4890000.0
2008-03-28 07:40:00,3.51835,3.52516,3.51136,3.52128,6020000.0
2008-03-28 07:41:00,3.51332,3.51692,3.50756,3.51321,8640000.0
2008-03-28 07:42:00,3.51448,3.52032,3.51119,3.51962,6390000.0
2008-03-28 07:43:00,3.51323,3.51986,3.51323,3.51419,7140000.0
2008-03-28 07:44:00,3.51952,3.51952,3.50991,3.50991,5270000.0
2008-03-28 07:45:00,3.52206,3.52206,3.50909,3.5144,9770000.0
2008-03-28 07:46:00,3.52038,3.52038,3.51492,3.51841,4510000.0
2008-03-28 07:47:00,3.51645,3.5194,3.50968,3.5194,6770000.0
2008-03-28 07:48:00,3.51474,3.5191,3.51126,3.51549,4880000.0
2008-03-28 07:49:00,3.51511,3.51952,3.51346,3.51952,3380000.0
2008-03-28 07:50:00,3.51939,3.51971,3.51324,3.51927,4510000.0
2008-03-28 07:51:00,3.51871,3.52048,3.51101,3.51916,8280000.0
2008-03-28 07:52:00,3.51411,3.521,3.50974,3.52029,5270000.0
2008-03-28 07:53:00,3.51372,3.51737,3.50972,3.50972,3380000.0
2008-03-28 07:54:00,3.52064,3.52188,3.5133,3.5133,5630000.0
2008-03-28 07:55:00,3.51405,3.51798,3.50926,3.51652,5260000.0
2008-03-28 07:56:00,3.51478,3.52043,3.51478,3.51973,7890000.0
2008-03-28 07:57:00,3.51849,3.51962,3.51168,3.51962,6400000.0
2008-03-28 07:58:00,3.51811,3.51973,3.51268,3.51268,3410000.0
2008-03-28 07:59:00,3.51465,3.52129,3.50993,3.51391,14650000.0
2008-03-28 08:00:00,3.51527,3.52093,3.51527,3.52093,5630000.0
2008-03-28 08:01:00,3.50852,3.51814,3.50767,3.51562,10150000.0
2008-03-28 08:02:00,3.51636,3.51927,3.5101,3.51763,9030000.0
2008-03-28 08:03:00,3.51846,3.51951,3.51237,3.51951,6000000.0
2008-03-28 08:04:00,3.51741,3.51826,3.50929,3.51339,6770000.0
2008-03-28 08:05:00,3.50968,3.51922,3.50968,3.51538,6760000.0
2008-03-28 08:06:00,3.51308,3.51959,3.51308,3.51499,7140000.0
2008-03-28 08:07:00,3.52163,3.52436,3.51281,3.52029,5650000.0
2008-03-28 08:08:00,3.51325,3.5184,3.50783,3.51544,6770000.0
2008-03-28 08:09:00,3.51694,3.51984,3.51459,3.51693,5270000.0
2008-03-28 08:10:00,3.51918,3.5195,3.5149,3.51526,5630000.0
2008-03-28 08:11:00,3.51937,3.52016,3.51331,3.51896,10530000.0
2008-03-28 08:12:00,3.5192,3.5192,3.50875,3.51901,7880000.0
2008-03-28 08:13:00,3.52045,3.52247,3.5108,3.5108,9010000.0
2008-03-28 08:14:00,3.51749,3.51749,3.50571,3.50805,16520000.0
2008-03-28 08:15:00,3.5217,3.5217,3.51266,3.51423,6760000.0
2008-03-28 08:16:00,3.51506,3.52025,3.51458,3.51795,3770000.0
2008-03-28 08:17:00,3.51017,3.51679,3.51017,3.51447,4520000.0
2008-03-28 08:18:00,3.51285,3.52216,3.51228,3.51228,6020000.0
2008-03-28 08:19:00,3.51814,3.51814,3.50764,3.51424,6400000.0
2008-03-28 08:20:00,3.51006,3.51957,3.51006,3.51447,4140000.0
2008-03-28 08:21:00,3.51953,3.52011,3.51058,3.5146,9020000.0
2008-03-28 08:22:00,3.51246,3.52402,3.51246,3.51548,7510000.0
2008-03-28 08:23:00,3.51514,3.52085,3.51135,3.51912,4880000.0
2008-03-28 08:24:00,3.50963,3.51677,3.50963,3.51258,4140000.0
2008-03-28 08:25:00,3.50965,3.51897,3.50745,3.50919,6770000.0
2008-03-28 08:26:00,3.51629,3.51629,3.51342,3.51342,4880000.0
2008-03-28 08:27:00,3.51825,3.51882,3.51379,3.51857,3760000.0
2008-03-28 08:28:00,3.51477,3.51952,3.50862,3.51012,7510000.0
2008-03-28 08:29:00,3.5194,3.5197,3.51001,3.51441,10140000.0
2008-03-28 08:30:00,3.51438,3.52401,3.51438,3.51985,7140000.0
2008-03-28 08:31:00,3.51845,3.51868,3.51282,3.51504,5260000.0
2008-03-28 08:32:00,3.51335,3.51896,3.51133,3.51896,4510000.0
2008-03-28 08:33:00,3.51934,3.51938,3.51037,3.51419,5640000.0
2008-03-28 08:34:00,3.5184,3.51916,3.51193,3.51385,5640000.0
2008-03-28 08:35:00,3.51769,3.51938,3.51209,3.51938,5640000.0
2008-03-28 08:36:00,3.51861,3.51861,3.50965,3.51453,7510000.0
2008-03-28 08:37:00,3.51772,3.5192,3.51012,3.51918,6400000.0
2008-03-28 08:38:00,3.5185,3.52016,3.5134,3.51483,6760000.0
2008-03-28 08:39:00,3.50829,3.51277,3.50332,3.50764,10150000.0
2008-03-28 08:40:00,3.5128,3.51828,3.51073,3.51828,4500000.0
2008-03-28 08:41:00,3.51768,3.5195,3.51224,3.5195,5650000.0
2008-03-28 08:42:00,3.51799,3.51937,3.51305,3.51937,6020000.0
2008-03-28 08:43:00,3.50802,3.51532,3.50496,3.51512,6400000.0
2008-03-28 08:44:00,3.50649,3.51837,3.50575,3.51837,5640000.0
2008-03-28 08:45:00,3.51882,3.52401,3.51222,3.52031,12390000.0
2008-03-28 08:46:00,3.51714,3.51941,3.51408,3.51909,5630000.0
2008-03-28 08:47:00,3.51779,3.51927,3.50543,3.51927,9030000.0
2008-03-28 08:48:00,3.51509,3.52065,3.51136,3.51661,6760000.0
2008-03-28 08:49:00,3.51863,3.51944,3.50993,3.50993,3390000.0
2008-03-28 08:50:00,3.51458,3.51935,3.50917,3.51451,9030000.0
2008-03-28 08:51:00,3.51932,3.51932,3.50851,3.51385,4890000.0
2008-03-28 08:52:00,3.51746,3.51893,3.5141,3.5141,4140000.0
2008-03-28 08:53:00,3.52066,3.5218,3.51221,3.51523,12030000.0
2008-03-28 08:54:00,3.51479,3.51931,3.50973,3.50998,4880000.0
2008-03-28 08:55:00,3.52028,3.52139,3.51694,3.519,4900000.0
2008-03-28 08:56:00,3.52035,3.52115,3.51157,3.52013,5630000.0
2008-03-28 08:57:00,3.52056,3.52056,3.51435,3.51636,5650000.0
2008-03-28 08:58:00,3.51666,3.5196,3.5106,3.51904,4890000.0
2008-03-28 08:59:00,3.52031,3.52031,3.50923,3.5201,9770000.0
2008-03-28 09:00:00,3.51969,3.52288,3.51624,3.51714,6390000.0
2008-03-28 09:01:00,3.5192,3.52119,3.51099,3.51862,7510000.0
2008-03-28 09:02:00,3.5148,3.52021,3.51103,3.52021,4510000.0
2008-03-28 09:03:00,3.51944,3.52031,3.51383,3.51533,5260000.0
2008-03-28 09:04:00,3.51582,3.52017,3.50999,3.52017,4890000.0
2008-03-28 09:05:00,3.51921,3.523,3.51683,3.52087,8280000.0
2008-03-28 09:06:00,3.51156,3.52379,3.51156,3.5184,9020000.0
2008-03-28 09:07:00,3.52089,3.52089,3.51103,3.51532,5660000.0
2008-03-28 09:08:00,3.51608,3.51714,3.51019,3.51456,4880000.0
2008-03-28 09:09:00,3.51402,3.51857,3.50858,3.51507,5670000.0
2008-03-28 09:10:00,3.51833,3.5194,3.5098,3.5098,5640000.0
2008-03-28 09:11:00,3.51867,3.52004,3.5146,3.5146,6390000.0
2008-03-28 09:12:00,3.51904,3.51922,3.50892,3.51785,6380000.0
2008-03-28 09:13:00,3.51918,3.51967,3.50892,3.51548,7510000.0
2008-03-28 09:14:00,3.52013,3.52023,3.51049,3.51564,6770000.0
2008-03-28 09:15:00,3.52237,3.52237,3.50968,3.51834,3770000.0
2008-03-28 09:16:00,3.51393,3.51974,3.5128,3.51974,4880000.0
2008-03-28 09:17:00,3.51607,3.52059,3.51057,3.51543,7890000.0
2008-03-28 09:18:00,3.5192,3.52141,3.51235,3.51926,5260000.0
2008-03-28 09:19:00,3.51899,3.52214,3.51454,3.51454,4890000.0
2008-03-28 09:20:00,3.52098,3.52194,3.51099,3.52194,7140000.0
2008-03-28 09:21:00,3.5189,3.5216,3.51288,3.51439,9780000.0
2008-03-28 09:22:00,3.52005,3.52239,3.51282,3.51405,11650000.0
2008-03-28 09:23:00,3.5198,3.5198,3.51062,3.51475,4880000.0
2008-03-28 09:24:00,3.5204,3.5204,3.51277,3.51277,8650000.0
2008-03-28 09:25:00,3.51922,3.51937,3.5102,3.5102,5630000.0
2008-03-28 09:26:00,3.51855,3.51877,3.50912,3.51459,7510000.0
2008-03-28 09:27:00,3.51009,3.52002,3.51009,3.51996,4520000.0
2008-03-28 09:28:00,3.51874,3.52015,3.51172,3.51172,4890000.0
2008-03-28 09:29:00,3.51924,3.52196,3.51453,3.52006,7130000.0
2008-03-28 09:30:00,3.51822,3.52249,3.51042,3.51997,6400000.0
2008-03-28 09:31:00,3.51762,3.51867,3.51325,3.51867,4140000.0
2008-03-28 09:32:00,3.51947,3.51968,3.51294,3.51294,4880000.0
2008-03-28 09:33:00,3.51394,3.5191,3.50866,3.51883,9770000.0
2008-03-28 09:34:00,3.51104,3.51785,3.50768,3.51321,7520000.0
2008-03-28 09:35:00,3.5202,3.52168,3.51047,3.51655,15780000.0
2008-03-28 09:36:00,3.51504,3.51996,3.51437,3.5191,4510000.0
2008-03-28 09:37:00,3.5193,3.51968,3.51174,3.5196,7130000.0
2008-03-28 09:38:00,3.5143,3.51679,3.50622,3.51495,10900000.0
2008-03-28 09:39:00,3.51264,3.51979,3.51264,3.51423,4510000.0
2008-03-28 09:40:00,3.5149,3.51944,3.5106,3.51545,6020000.0
2008-03-28 09:41:00,3.50955,3.51862,3.50466,3.51739,7510000.0
2008-03-28 09:42:00,3.51904,3.51965,3.51458,3.51689,4510000.0
2008-03-28 09:43:00,3.51745,3.5211,3.5114,3.5114,7910000.0
2008-03-28 09:44:00,3.52064,3.52089,3.50875,3.514,7520000.0
2008-03-28 09:45:00,3.52115,3.52115,3.50824,3.51905,10150000.0
2008-03-28 09:46:00,3.51393,3.52104,3.51393,3.52002,4140000.0
2008-03-28 09:47:00,3.5174,3.52001,3.51039,3.52001,10150000.0
2008-03-28 09:48:00,3.51501,3.52001,3.51466,3.52001,4880000.0
2008-03-28 09:49:00,3.51854,3.51859,3.50716,3.51639,12390000.0
2008-03-28 09:50:00,3.52043,3.52126,3.51674,3.51798,4880000.0
2008-03-28 09:51:00,3.51852,3.51852,3.51007,3.51433,7510000.0
2008-03-28 09:52:00,3.51925,3.52183,3.51129,3.52005,4890000.0
2008-03-28 09:53:00,3.5152,3.5238,3.51394,3.52166,6780000.0
2008-03-28 09:54:00,3.52066,3.52307,3.5115,3.52042,10140000.0
2008-03-28 09:55:00,3.5178,3.52403,3.51397,3.51937,9040000.0
2008-03-28 09:56:00,3.51158,3.52148,3.51158,3.52148,5630000.0
2008-03-28 09:57:00,3.52187,3.52463,3.51167,3.52112,9790000.0
2008-03-28 09:58:00,3.51788,3.52252,3.51565,3.51584,4140000.0
2008-03-28 09:59:00,3.51734,3.52444,3.51368,3.52228,13160000.0
2008-03-28 10:00:00,3.5266,3.5266,3.51221,3.52088,11270000.0
2008-03-28 10:01:00,3.52458,3.5266,3.51597,3.52465,9390000.0
2008-03-28 10:02:00,3.52187,3.52431,3.51547,3.52114,8650000.0
2008-03-28 10:03:00,3.52103,3.52702,3.51703,3.52469,6390000.0
2008-03-28 10:04:00,3.52553,3.52562,3.51426,3.52184,8640000.0
2008-03-28 10:05:00,3.52484,3.52484,3.51161,3.52177,6390000.0
2008-03-28 10:06:00,3.51533,3.52615,3.51533,3.52484,6400000.0
2008-03-28 10:07:00,3.52435,3.52522,3.51977,3.52434,6390000.0
2008-03-28 10:08:00,3.51989,3.52263,3.51133,3.51475,7140000.0
2008-03-28 10:09:00,3.52302,3.52302,3.51072,3.51072,6770000.0
2008-03-28 10:10:00,3.52134,3.52442,3.51762,3.52325,4510000.0
2008-03-28 10:11:00,3.51792,3.52448,3.51663,3.52448,5260000.0
2008-03-28 10:12:00,3.52374,3.5239,3.51842,3.52001,6770000.0
2008-03-28 10:13:00,3.52385,3.52416,3.51803,3.51927,5630000.0
2008-03-28 10:14:00,3.5247,3.52502,3.51581,3.52017,9010000.0
2008-03-28 10:15:00,3.5184,3.52386,3.51627,3.52386,4510000.0
2008-03-28 10:16:00,3.51439,3.5228,3.51335,3.51914,14270000.0
2008-03-28 10:17:00,3.51933,3.5227,3.5118,3.51391,10540000.0
2008-03-28 10:18:00,3.52359,3.52359,3.51233,3.51233,4900000.0
2008-03-28 10:19:00,3.51605,3.52286,3.50842,3.51918,10890000.0
2008-03-28 10:20:00,3.51939,3.52443,3.51512,3.52306,8270000.0
2008-03-28 10:21:00,3.52443,3.5256,3.51293,3.51853,15020000.0
2008-03-28 10:22:00,3.51832,3.52223,3.51302,3.51302,6760000.0
2008-03-28 10:23:00,3.52284,3.52284,3.51296,3.51806,7510000.0
2008-03-28 10:24:00,3.52294,3.52294,3.51195,3.5224,9390000.0
2008-03-28 10:25:00,3.51803,3.52205,3.51317,3.52205,5250000.0
2008-03-28 10:26:00,3.52407,3.52407,3.51146,3.52063,12020000.0
2008-03-28 10:27:00,3.52383,3.52384,3.51503,3.52157,7140000.0
2008-03-28 10:28:00,3.52267,3.52422,3.51231,3.52273,8260000.0
2008-03-28 10:29:00,3.51328,3.52477,3.51328,3.52462,5640000.0
2008-03-28 10:30:00,3.52361,3.52361,3.50861,3.52143,6770000.0
2008-03-28 10:31:00,3.52161,3.52346,3.51365,3.51476,6400000.0
2008-03-28 10:32:00,3.51739,3.52223,3.51483,3.52218,8640000.0
2008-03-28 10:33:00,3.52372,3.52381,3.515,3.52321,6010000.0
2008-03-28 10:34:00,3.51377,3.52301,3.51166,3.51776,7510000.0
2008-03-28 10:35:00,3.52219,3.52268,3.51435,3.5181,10150000.0
2008-03-28 10:36:00,3.52436,3.52436,3.51754,3.5235,5260000.0
2008-03-28 10:37:00,3.52373,3.52373,3.51089,3.51797,11280000.0
2008-03-28 10:38:00,3.51904,3.52197,3.50718,3.52111,5650000.0
2008-03-28 10:39:00,3.52272,3.52272,3.51288,3.52267,4140000.0
2008-03-28 10:40:00,3.52208,3.52304,3.51445,3.51445,4890000.0
2008-03-28 10:41:00,3.51465,3.52395,3.51465,3.52346,4890000.0
2008-03-28 10:42:00,3.51668,3.52276,3.51608,3.52276,4900000.0
2008-03-28 10:43:00,3.52244,3.5231,3.51412,3.51683,7140000.0
2008-03-28 10:44:00,3.52116,3.52442,3.51554,3.52442,12010000.0
2008-03-28 10:45:00,3.51828,3.52407,3.51698,3.52028,10170000.0
2008-03-28 10:46:00,3.52214,3.52404,3.51617,3.52346,5630000.0
2008-03-28 10:47:00,3.5201,3.52382,3.51788,3.52365,6390000.0
2008-03-28 10:48:00,3.52373,3.52373,3.51234,3.51839,5650000.0
2008-03-28 10:49:00,3.52399,3.52399,3.51412,3.52336,5260000.0
2008-03-28 10:50:00,3.52139,3.52334,3.50947,3.52334,8270000.0
2008-03-28 10:51:00,3.52385,3.52385,3.51025,3.51679,5640000.0
2008-03-28 10:52:00,3.51813,3.52224,3.51391,3.52137,8270000.0
2008-03-28 10:53:00,3.51566,3.52553,3.51566,3.52553,6030000.0
2008-03-28 10:54:00,3.52006,3.52448,3.51855,3.51897,5260000.0
2008-03-28 10:55:00,3.516,3.52263,3.51015,3.51952,6010000.0
2008-03-28 10:56:00,3.51895,3.52405,3.5139,3.52006,4140000.0
2008-03-28 10:57:00,3.52346,3.52346,3.51474,3.51567,6010000.0
2008-03-28 10:58:00,3.5225,3.52486,3.51429,3.52486,6400000.0
2008-03-28 10:59:00,3.51701,3.53044,3.51701,3.52817,7520000.0
2008-03-28 11:00:00,3.52293,3.52402,3.51176,3.52081,9400000.0
2008-03-28 11:01:00,3.52393,3.52403,3.51625,3.51625,6020000.0
2008-03-28 11:02:00,3.51506,3.5251,3.51506,3.52153,4880000.0
2008-03-28 11:03:00,3.51544,3.52349,3.51432,3.51913,5640000.0
2008-03-28 11:04:00,3.52281,3.52423,3.51398,3.52423,4890000.0
2008-03-28 11:05:00,3.5205,3.52372,3.51491,3.51491,7510000.0
2008-03-28 11:06:00,3.51443,3.52252,3.51443,3.52252,6760000.0
2008-03-28 11:07:00,3.52328,3.52328,3.51312,3.51342,7510000.0
2008-03-28 11:08:00,3.51888,3.52448,3.51486,3.52394,7140000.0
2008-03-28 11:09:00,3.52214,3.52477,3.51879,3.52477,4510000.0
2008-03-28 11:10:00,3.52147,3.52322,3.51162,3.51862,7900000.0
2008-03-28 11:11:00,3.51935,3.52475,3.51487,3.51487,4510000.0
2008-03-28 11:12:00,3.51909,3.52283,3.51776,3.52065,5650000.0
2008-03-28 11:13:00,3.52566,3.52566,3.51544,3.51544,7510000.0
2008-03-28 11:14:00,3.52085,3.52329,3.51591,3.52302,6020000.0
2008-03-28 11:15:00,3.52598,3.52598,3.51497,3.5199,5640000.0
2008-03-28 11:16:00,3.52331,3.5235,3.51967,3.52267,4890000.0
2008-03-28 11:17:00,3.5174,3.52387,3.51316,3.52387,6760000.0
2008-03-28 11:18:00,3.51955,3.5235,3.51116,3.51819,6390000.0
2008-03-28 11:19:00,3.51829,3.52373,3.51829,3.51865,5640000.0
2008-03-28 11:20:00,3.52059,3.52494,3.51773,3.52333,6390000.0
2008-03-28 11:21:00,3.52398,3.52398,3.51387,3.51924,9410000.0
2008-03-28 11:22:00,3.51908,3.52332,3.51159,3.52332,6380000.0
2008-03-28 11:23:00,3.51817,3.52433,3.51707,3.52433,4140000.0
2008-03-28 11:24:00,3.5146,3.52326,3.5146,3.52065,10920000.0
2008-03-28 11:25:00,3.5234,3.5234,3.51292,3.52243,4890000.0
2008-03-28 11:26:00,3.5227,3.5227,3.51368,3.52164,5260000.0
2008-03-28 11:27:00,3.51894,3.52314,3.51569,3.52298,6010000.0
2008-03-28 11:28:00,3.52141,3.52141,3.51179,3.51619,10900000.0
2008-03-28 11:29:00,3.5225,3.52387,3.51394,3.51394,7160000.0
2008-03-28 11:30:00,3.52099,3.52252,3.5161,3.52252,5260000.0
2008-03-28 11:31:00,3.52293,3.52644,3.51907,3.52438,7140000.0
2008-03-28 11:32:00,3.52019,3.521,3.51027,3.51709,12020000.0
2008-03-28 11:33:00,3.52047,3.52224,3.51228,3.52224,5260000.0
2008-03-28 11:34:00,3.52156,3.52156,3.5127,3.51815,4510000.0
2008-03-28 11:35:00,3.51988,3.51988,3.51283,3.51612,7880000.0
2008-03-28 11:36:00,3.5212,3.5212,3.51853,3.52071,6760000.0
2008-03-28 11:37:00,3.52016,3.52055,3.5116,3.51942,4510000.0
2008-03-28 11:38:00,3.52205,3.52269,3.51635,3.51738,5640000.0
2008-03-28 11:39:00,3.51925,3.52036,3.51035,3.51651,6390000.0
2008-03-28 11:40:00,3.52168,3.52221,3.51759,3.52221,4890000.0
2008-03-28 11:41:00,3.5157,3.52387,3.51401,3.52335,8650000.0
2008-03-28 11:42:00,3.52125,3.52253,3.51538,3.51918,4140000.0
2008-03-28 11:43:00,3.52377,3.52448,3.51109,3.52317,4150000.0
2008-03-28 11:44:00,3.52169,3.52171,3.51426,3.52065,4510000.0
2008-03-28 11:45:00,3.52158,3.52158,3.50782,3.52111,4880000.0
2008-03-28 11:46:00,3.51656,3.52133,3.51357,3.52069,5630000.0
2008-03-28 11:47:00,3.52103,3.52103,3.51166,3.51166,8260000.0
2008-03-28 11:48:00,3.52149,3.52214,3.517,3.51837,4890000.0
2008-03-28 11:49:00,3.52218,3.52257,3.50971,3.52257,11650000.0
2008-03-28 11:50:00,3.51721,3.52182,3.51507,3.51507,7510000.0
2008-03-28 11:51:00,3.52133,3.52212,3.51133,3.51925,5650000.0
2008-03-28 11:52:00,3.52331,3.52331,3.51667,3.51869,4140000.0
2008-03-28 11:53:00,3.5178,3.52272,3.51198,3.52236,8280000.0
2008-03-28 11:54:00,3.52309,3.52419,3.51674,3.51801,4900000.0
2008-03-28 11:55:00,3.52012,3.52328,3.51391,3.51986,5270000.0
2008-03-28 11:56:00,3.52368,3.52401,3.51954,3.51954,4890000.0
2008-03-28 11:57:00,3.52397,3.52397,3.51706,3.51827,4890000.0
2008-03-28 11:58:00,3.51865,3.52359,3.51056,3.51933,9390000.0
2008-03-28 11:59:00,3.52219,3.5236,3.51648,3.5236,5260000.0
2008-03-28 12:00:00,3.52392,3.52524,3.51836,3.51974,9780000.0
2008-03-28 12:01:00,3.52463,3.52463,3.51938,3.5228,6030000.0
2008-03-28 12:02:00,3.51501,3.52314,3.51252,3.52314,3770000.0
2008-03-28 12:03:00,3.5239,3.52505,3.52005,3.52505,5630000.0
2008-03-28 12:04:00,3.52518,3.52571,3.5169,3.52387,4890000.0
2008-03-28 12:05:00,3.52152,3.52367,3.5164,3.52146,7140000.0
2008-03-28 12:06:00,3.51514,3.52742,3.51514,3.52277,6030000.0
2008-03-28 12:07:00,3.52495,3.52584,3.51814,3.52162,6010000.0
2008-03-28 12:08:00,3.51914,3.52365,3.51575,3.51908,7140000.0
2008-03-28 12:09:00,3.52233,3.52267,3.51769,3.52254,4880000.0
2008-03-28 12:10:00,3.51946,3.52374,3.51177,3.51789,3770000.0
2008-03-28 12:11:00,3.52252,3.52274,3.51698,3.52026,6760000.0
2008-03-28 12:12:00,3.51886,3.52328,3.51458,3.51458,7140000.0
2008-03-28 12:13:00,3.52292,3.52312,3.50986,3.52312,4890000.0
2008-03-28 12:14:00,3.52375,3.52375,3.51315,3.5204,4880000.0
2008-03-28 12:15:00,3.5255,3.52768,3.5127,3.52337,6770000.0
2008-03-28 12:16:00,3.52162,3.52162,3.5132,3.5132,4510000.0
2008-03-28 12:17:00,3.51682,3.52277,3.51682,3.51734,4520000.0
2008-03-28 12:18:00,3.52423,3.52423,3.51191,3.52014,9390000.0
2008-03-28 12:19:00,3.52309,3.52309,3.5123,3.52275,6390000.0
2008-03-28 12:20:00,3.52193,3.52249,3.51741,3.51741,4890000.0
2008-03-28 12:21:00,3.52236,3.52236,3.51305,3.51794,6760000.0
2008-03-28 12:22:00,3.51325,3.52417,3.51325,3.52417,5260000.0
2008-03-28 12:23:00,3.5201,3.52317,3.51008,3.52207,6390000.0
2008-03-28 12:24:00,3.51747,3.52447,3.51747,3.51883,7130000.0
2008-03-28 12:25:00,3.52163,3.52358,3.51087,3.5198,7150000.0
2008-03-28 12:26:00,3.52295,3.5238,3.51667,3.5238,4880000.0
2008-03-28 12:27:00,3.52252,3.52252,3.51491,3.52211,4880000.0
2008-03-28 12:28:00,3.51637,3.52254,3.51294,3.52032,7150000.0
2008-03-28 12:29:00,3.5186,3.52422,3.51715,3.52422,9020000.0
2008-03-28 12:30:00,3.51569,3.52406,3.51569,3.52045,4900000.0
2008-03-28 12:31:00,3.52115,3.52361,3.51844,3.5191,4880000.0
2008-03-28 12:32:00,3.51808,3.5219,3.51064,3.51519,9770000.0
2008-03-28 12:33:00,3.52244,3.52708,3.51517,3.52513,7130000.0
2008-03-28 12:34:00,3.51833,3.52309,3.51533,3.52309,4880000.0
2008-03-28 12:35:00,3.52111,3.52402,3.51198,3.51929,6390000.0
2008-03-28 12:36:00,3.52309,3.52309,3.51244,3.52143,7510000.0
2008-03-28 12:37:00,3.52272,3.52272,3.51568,3.5189,4880000.0
2008-03-28 12:38:00,3.52213,3.52253,3.51357,3.51824,8640000.0
2008-03-28 12:39:00,3.51859,3.52222,3.51071,3.52207,5260000.0
2008-03-28 12:40:00,3.51434,3.52496,3.51434,3.51919,5250000.0
2008-03-28 12:41:00,3.52177,3.52333,3.513,3.519,6760000.0
2008-03-28 12:42:00,3.52307,3.52359,3.51091,3.52359,7540000.0
2008-03-28 12:43:00,3.52254,3.52254,3.51029,3.51384,4890000.0
2008-03-28 12:44:00,3.51657,3.52221,3.51568,3.51568,4140000.0
2008-03-28 12:45:00,3.52228,3.52339,3.51327,3.52203,14270000.0
2008-03-28 12:46:00,3.51477,3.52244,3.51043,3.52244,4510000.0
2008-03-28 12:47:00,3.52198,3.52287,3.51867,3.51867,5260000.0
2008-03-28 12:48:00,3.51942,3.52261,3.51345,3.51345,5260000.0
2008-03-28 12:49:00,3.52185,3.52185,3.51097,3.52184,6770000.0
2008-03-28 12:50:00,3.5222,3.52284,3.51373,3.52284,6390000.0
2008-03-28 12:51:00,3.51628,3.52129,3.5156,3.52081,5630000.0
2008-03-28 12:52:00,3.52271,3.52271,3.51284,3.51843,6000000.0
2008-03-28 12:53:00,3.52108,3.52108,3.50796,3.5159,6780000.0
2008-03-28 12:54:00,3.52285,3.52292,3.5119,3.51569,6000000.0
2008-03-28 12:55:00,3.52023,3.52066,3.50899,3.52064,9020000.0
2008-03-28 12:56:00,3.51535,3.52292,3.51326,3.52292,6010000.0
2008-03-28 12:57:00,3.52286,3.52306,3.51117,3.51724,7140000.0
2008-03-28 12:58:00,3.52319,3.52319,3.51529,3.52248,8630000.0
2008-03-28 12:59:00,3.51958,3.52366,3.51628,3.51799,9030000.0
2008-03-28 13:00:00,3.51403,3.52227,3.5105,3.52059,12760000.0
2008-03-28 13:01:00,3.51096,3.51932,3.50732,3.51247,4520000.0
2008-03-28 13:02:00,3.51755,3.5216,3.50831,3.51614,6020000.0
2008-03-28 13:03:00,3.51278,3.52071,3.51144,3.51175,5270000.0
2008-03-28 13:04:00,3.52013,3.5224,3.51148,3.5224,7510000.0
2008-03-28 13:05:00,3.52323,3.52347,3.51193,3.51666,5270000.0
2008-03-28 13:06:00,3.51579,3.52102,3.51401,3.51786,6010000.0
2008-03-28 13:07:00,3.5123,3.52204,3.51163,3.52204,4520000.0
2008-03-28 13:08:00,3.52113,3.52249,3.5169,3.51707,4520000.0
2008-03-28 13:09:00,3.52064,3.52172,3.51354,3.51603,9020000.0
2008-03-28 13:10:00,3.521,3.52319,3.51598,3.52319,7510000.0
2008-03-28 13:11:00,3.52003,3.52107,3.51362,3.51938,5260000.0
2008-03-28 13:12:00,3.52172,3.5228,3.51367,3.5164,7140000.0
2008-03-28 13:13:00,3.51903,3.5264,3.51615,3.51759,6010000.0
2008-03-28 13:14:00,3.52277,3.52277,3.50728,3.51957,6770000.0
2008-03-28 13:15:00,3.51922,3.5214,3.50955,3.5214,8270000.0
2008-03-28 13:16:00,3.52289,3.52289,3.51449,3.5208,6760000.0
2008-03-28 13:17:00,3.5188,3.52303,3.51202,3.52247,8250000.0
2008-03-28 13:18:00,3.52295,3.52443,3.51325,3.51844,4510000.0
2008-03-28 13:19:00,3.52181,3.52422,3.51728,3.51947,4140000.0
2008-03-28 13:20:00,3.52287,3.52357,3.51492,3.51792,6000000.0
2008-03-28 13:21:00,3.52268,3.52268,3.51586,3.52169,7880000.0
2008-03-28 13:22:00,3.51762,3.52269,3.51762,3.51925,4510000.0
2008-03-28 13:23:00,3.52084,3.52183,3.51603,3.51962,5260000.0
2008-03-28 13:24:00,3.52349,3.52349,3.51266,3.52191,4890000.0
2008-03-28 13:25:00,3.52271,3.52271,3.51712,3.51712,4880000.0
2008-03-28 13:26:00,3.52169,3.5226,3.51707,3.52174,7510000.0
2008-03-28 13:27:00,3.52253,3.52253,3.51139,3.51309,8260000.0
2008-03-28 13:28:00,3.51605,3.52117,3.51397,3.51945,6760000.0
2008-03-28 13:29:00,3.52149,3.52149,3.51146,3.5207,7890000.0
2008-03-28 13:30:00,3.52088,3.52088,3.51282,3.51865,4880000.0
2008-03-28 13:31:00,3.51859,3.52216,3.51651,3.51651,7150000.0
2008-03-28 13:32:00,3.51595,3.51874,3.50782,3.51838,6380000.0
2008-03-28 13:33:00,3.51549,3.52122,3.51549,3.51556,5630000.0
2008-03-28 13:34:00,3.5145,3.51847,3.50747,3.51684,11260000.0
2008-03-28 13:35:00,3.51816,3.52011,3.5086,3.51252,9020000.0
2008-03-28 13:36:00,3.51492,3.51868,3.51356,3.51356,7510000.0
2008-03-28 13:37:00,3.51158,3.51853,3.5066,3.5144,7510000.0
2008-03-28 13:38:00,3.51888,3.51914,3.51212,3.51563,6010000.0
2008-03-28 13:39:00,3.51038,3.5189,3.50901,3.50901,4880000.0
2008-03-28 13:40:00,3.51006,3.51718,3.51006,3.51718,5630000.0
2008-03-28 13:41:00,3.51784,3.51883,3.50776,3.51467,4900000.0
2008-03-28 13:42:00,3.51855,3.51855,3.50893,3.51835,5640000.0
2008-03-28 13:43:00,3.51807,3.51863,3.50788,3.51863,7130000.0
2008-03-28 13:44:00,3.51507,3.51849,3.51255,3.51692,9020000.0
2008-03-28 13:45:00,3.5166,3.51887,3.50698,3.51887,4880000.0
2008-03-28 13:46:00,3.51947,3.51947,3.51021,3.5154,7130000.0
2008-03-28 13:47:00,3.51894,3.51946,3.50948,3.51374,7880000.0
2008-03-28 13:48:00,3.51523,3.51835,3.50897,3.51397,7510000.0
2008-03-28 13:49:00,3.51486,3.51824,3.50451,3.51824,5650000.0
2008-03-28 13:50:00,3.51524,3.51808,3.51215,3.51416,5630000.0
2008-03-28 13:51:00,3.51626,3.51925,3.50982,3.51026,5260000.0
2008-03-28 13:52:00,3.51899,3.51899,3.50681,3.51794,6390000.0
2008-03-28 13:53:00,3.51242,3.51727,3.50582,3.51559,9020000.0
2008-03-28 13:54:00,3.5171,3.51843,3.50787,3.51314,5260000.0
2008-03-28 13:55:00,3.50989,3.51803,3.50953,3.51803,4510000.0
2008-03-28 13:56:00,3.51775,3.51775,3.50877,3.51721,12390000.0
2008-03-28 13:57:00,3.51389,3.51692,3.50079,3.51084,6390000.0
2008-03-28 13:58:00,3.51701,3.51701,3.50492,3.51185,4140000.0
2008-03-28 13:59:00,3.51306,3.51871,3.50923,3.51688,10530000.0
2008-03-28 14:00:00,3.51508,3.51668,3.50893,3.51165,7140000.0
2008-03-28 14:01:00,3.51858,3.51858,3.50962,3.51072,5640000.0
2008-03-28 14:02:00,3.51428,3.51893,3.51084,3.51556,5640000.0
2008-03-28 14:03:00,3.51792,3.51804,3.50932,3.51804,3400000.0
2008-03-28 14:04:00,3.51746,3.52065,3.51169,3.51987,6390000.0
2008-03-28 14:05:00,3.51145,3.52168,3.51145,3.51534,15380000.0
2008-03-28 14:06:00,3.51339,3.51979,3.50857,3.51297,9030000.0
2008-03-28 14:07:00,3.51159,3.51928,3.51159,3.51461,6010000.0
2008-03-28 14:08:00,3.51577,3.51698,3.51085,3.51698,4140000.0
2008-03-28 14:09:00,3.51764,3.51917,3.50869,3.51136,6400000.0
2008-03-28 14:10:00,3.51434,3.51579,3.51147,3.51147,5630000.0
2008-03-28 14:11:00,3.51914,3.51968,3.50923,3.51079,6760000.0
2008-03-28 14:12:00,3.51243,3.51842,3.51028,3.51747,5260000.0
2008-03-28 14:13:00,3.51263,3.51966,3.50826,3.51966,9390000.0
2008-03-28 14:14:00,3.513,3.51754,3.511,3.51754,6770000.0
2008-03-28 14:15:00,3.5147,3.52107,3.51204,3.52032,10510000.0
2008-03-28 14:16:00,3.5197,3.5197,3.50771,3.51513,5650000.0
2008-03-28 14:17:00,3.51992,3.51992,3.50808,3.51595,6760000.0
2008-03-28 14:18:00,3.51997,3.51997,3.51089,3.51979,6380000.0
2008-03-28 14:19:00,3.52013,3.52028,3.51048,3.51057,6390000.0
2008-03-28 14:20:00,3.51328,3.52024,3.51133,3.52024,4880000.0
2008-03-28 14:21:00,3.51547,3.51942,3.51547,3.51942,4880000.0
2008-03-28 14:22:00,3.52016,3.52167,3.51152,3.52021,6390000.0
2008-03-28 14:23:00,3.51961,3.51961,3.51061,3.51555,5650000.0
2008-03-28 14:24:00,3.51872,3.52065,3.51363,3.52001,5260000.0
2008-03-28 14:25:00,3.51352,3.51852,3.51046,3.51762,7510000.0
2008-03-28 14:26:00,3.51561,3.52136,3.51013,3.51548,11270000.0
2008-03-28 14:27:00,3.51853,3.52004,3.51547,3.52004,4890000.0
2008-03-28 14:28:00,3.51995,3.51995,3.51287,3.51287,4510000.0
2008-03-28 14:29:00,3.51777,3.51855,3.51137,3.51137,7520000.0
2008-03-28 14:30:00,3.52126,3.52126,3.51542,3.51978,4880000.0
2008-03-28 14:31:00,3.51951,3.51951,3.51243,3.51608,7510000.0
2008-03-28 14:32:00,3.51472,3.51812,3.51221,3.518,6010000.0
2008-03-28 14:33:00,3.51833,3.51896,3.51253,3.51817,4520000.0
2008-03-28 14:34:00,3.5191,3.51913,3.50912,3.51708,6010000.0
2008-03-28 14:35:00,3.51894,3.51894,3.50746,3.51131,4880000.0
2008-03-28 14:36:00,3.51709,3.52078,3.51282,3.51486,5650000.0
2008-03-28 14:37:00,3.51532,3.51878,3.5091,3.51868,5270000.0
2008-03-28 14:38:00,3.51778,3.51929,3.50904,3.51782,7510000.0
2008-03-28 14:39:00,3.51478,3.51858,3.51135,3.51683,4890000.0
2008-03-28 14:40:00,3.51828,3.51948,3.50838,3.50838,7140000.0
2008-03-28 14:41:00,3.51849,3.51849,3.50864,3.51693,6020000.0
2008-03-28 14:42:00,3.52092,3.52249,3.51656,3.51801,6020000.0
2008-03-28 14:43:00,3.51687,3.51739,3.50747,3.51504,5260000.0
2008-03-28 14:44:00,3.51619,3.52083,3.51553,3.51662,7880000.0
2008-03-28 14:45:00,3.51783,3.52228,3.5116,3.52228,7900000.0
2008-03-28 14:46:00,3.51963,3.51963,3.50673,3.51786,6030000.0
2008-03-28 14:47:00,3.51568,3.51935,3.50912,3.51816,7140000.0
2008-03-28 14:48:00,3.52074,3.52207,3.5114,3.52207,4510000.0
2008-03-28 14:49:00,3.51989,3.52153,3.5153,3.52153,5250000.0
2008-03-28 14:50:00,3.52151,3.52151,3.51021,3.51601,12040000.0
2008-03-28 14:51:00,3.51975,3.5203,3.51208,3.51797,4890000.0
2008-03-28 14:52:00,3.51477,3.52112,3.51477,3.51663,4510000.0
2008-03-28 14:53:00,3.52042,3.52042,3.51019,3.517,5640000.0
2008-03-28 14:54:00,3.51958,3.52086,3.51051,3.51612,4890000.0
2008-03-28 14:55:00,3.51526,3.51811,3.50737,3.51798,6380000.0
2008-03-28 14:56:00,3.5185,3.5185,3.50753,3.51366,7520000.0
2008-03-28 14:57:00,3.51773,3.51935,3.50814,3.51283,4520000.0
2008-03-28 14:58:00,3.5191,3.5191,3.50676,3.51483,8260000.0
2008-03-28 14:59:00,3.51914,3.52012,3.51351,3.51825,8260000.0
2008-03-28 15:00:00,3.51704,3.52179,3.51154,3.52179,4520000.0
2008-03-28 15:01:00,3.50966,3.51707,3.50966,3.51456,7510000.0
2008-03-28 15:02:00,3.52018,3.52018,3.50753,3.50775,9400000.0
2008-03-28 15:03:00,3.51542,3.52002,3.51293,3.51511,6380000.0
2008-03-28 15:04:00,3.51841,3.51841,3.51291,3.51446,5250000.0
2008-03-28 15:05:00,3.51895,3.51895,3.50869,3.51804,4890000.0
2008-03-28 15:06:00,3.51786,3.51882,3.50841,3.51882,5270000.0
2008-03-28 15:07:00,3.51906,3.51911,3.51178,3.51842,4890000.0
2008-03-28 15:08:00,3.51721,3.5187,3.5122,3.5187,5630000.0
2008-03-28 15:09:00,3.51443,3.51898,3.50825,3.51865,4890000.0
2008-03-28 15:10:00,3.51169,3.5184,3.5086,3.51337,4890000.0
2008-03-28 15:11:00,3.51469,3.51898,3.50893,3.50893,4890000.0
2008-03-28 15:12:00,3.51541,3.51942,3.51159,3.51942,4510000.0
2008-03-28 15:13:00,3.51904,3.52036,3.50893,3.51884,5260000.0
2008-03-28 15:14:00,3.51199,3.51756,3.50845,3.51756,4890000.0
2008-03-28 15:15:00,3.51843,3.51843,3.50749,3.51002,4140000.0
2008-03-28 15:16:00,3.51613,3.51803,3.51308,3.51756,5270000.0
2008-03-28 15:17:00,3.51863,3.51891,3.50932,3.51436,8270000.0
2008-03-28 15:18:00,3.51731,3.51893,3.509,3.51494,5270000.0
2008-03-28 15:19:00,3.51955,3.51987,3.51099,3.51099,5630000.0
2008-03-28 15:20:00,3.51827,3.52097,3.51087,3.51087,7890000.0
2008-03-28 15:21:00,3.52042,3.52042,3.51458,3.51609,4890000.0
2008-03-28 15:22:00,3.51704,3.52037,3.50822,3.5199,6770000.0
2008-03-28 15:23:00,3.51655,3.52,3.50763,3.52,4140000.0
2008-03-28 15:24:00,3.51602,3.52101,3.51392,3.51627,5630000.0
2008-03-28 15:25:00,3.5195,3.5195,3.51282,3.51439,4140000.0
2008-03-28 15:26:00,3.51809,3.51891,3.50646,3.51529,5260000.0
2008-03-28 15:27:00,3.51488,3.51903,3.50821,3.50821,6760000.0
2008-03-28 15:28:00,3.52006,3.52035,3.51496,3.51496,6380000.0
2008-03-28 15:29:00,3.52093,3.52192,3.51208,3.51994,18030000.0
2008-03-28 15:30:00,3.51974,3.5203,3.51336,3.51856,4520000.0
2008-03-28 15:31:00,3.51899,3.51934,3.51301,3.51934,5260000.0
2008-03-28 15:32:00,3.5193,3.52044,3.51196,3.52044,4150000.0
2008-03-28 15:33:00,3.5106,3.5222,3.50844,3.51711,8640000.0
2008-03-28 15:34:00,3.51635,3.51941,3.50969,3.51213,9400000.0
2008-03-28 15:35:00,3.51955,3.51955,3.50693,3.51315,6770000.0
2008-03-28 15:36:00,3.51148,3.5172,3.50888,3.5133,4890000.0
2008-03-28 15:37:00,3.51891,3.51956,3.51463,3.51463,5630000.0
2008-03-28 15:38:00,3.51516,3.52055,3.51516,3.519,6760000.0
2008-03-28 15:39:00,3.51595,3.51893,3.51352,3.51857,5630000.0
2008-03-28 15:40:00,3.51474,3.5211,3.5104,3.52077,4510000.0
2008-03-28 15:41:00,3.51769,3.51787,3.51295,3.51738,6010000.0
2008-03-28 15:42:00,3.51205,3.51831,3.51079,3.51749,4140000.0
2008-03-28 15:43:00,3.51534,3.51742,3.51209,3.51209,4140000.0
2008-03-28 15:44:00,3.51932,3.51988,3.51249,3.51988,9770000.0
2008-03-28 15:45:00,3.51797,3.52014,3.50979,3.52014,6760000.0
2008-03-28 15:46:00,3.51378,3.51857,3.51245,3.51696,4140000.0
2008-03-28 15:47:00,3.51289,3.51943,3.51165,3.51886,6760000.0
2008-03-28 15:48:00,3.50782,3.5197,3.50782,3.51878,5250000.0
2008-03-28 15:49:00,3.51492,3.5175,3.51311,3.5175,4510000.0
2008-03-28 15:50:00,3.51978,3.51999,3.51067,3.51484,3770000.0
2008-03-28 15:51:00,3.51763,3.51763,3.50487,3.51265,4510000.0
2008-03-28 15:52:00,3.51456,3.51872,3.50987,3.50987,4890000.0
2008-03-28 15:53:00,3.50969,3.51782,3.50928,3.51391,4150000.0
2008-03-28 15:54:00,3.51375,3.51796,3.51079,3.51796,6000000.0
2008-03-28 15:55:00,3.5191,3.51981,3.51137,3.51981,5640000.0
2008-03-28 15:56:00,3.51898,3.51898,3.51365,3.51383,4510000.0
2008-03-28 15:57:00,3.51782,3.51797,3.50727,3.51732,6770000.0
2008-03-28 15:58:00,3.51408,3.51765,3.50716,3.51328,7880000.0
2008-03-28 15:59:00,3.51825,3.51825,3.51195,3.51401,4520000.0
2008-03-28 16:00:00,3.51986,3.51986,3.5114,3.51577,7520000.0
2008-03-28 16:01:00,3.51326,3.51808,3.51021,3.51449,5640000.0
2008-03-28 16:02:00,3.51367,3.51547,3.50698,3.50775,6010000.0
2008-03-28 16:03:00,3.51351,3.51829,3.51024,3.51393,4510000.0
2008-03-28 16:04:00,3.51436,3.51747,3.50501,3.51095,5630000.0
2008-03-28 16:05:00,3.51166,3.51757,3.50991,3.51676,7130000.0
2008-03-28 16:06:00,3.50793,3.51745,3.50793,3.51224,6770000.0
2008-03-28 16:07:00,3.51494,3.51628,3.50946,3.51479,4140000.0
2008-03-28 16:08:00,3.51134,3.51648,3.50975,3.51648,5260000.0
2008-03-28 16:09:00,3.51665,3.51674,3.50581,3.51402,6380000.0
2008-03-28 16:10:00,3.51828,3.51851,3.51207,3.51706,4140000.0
2008-03-28 16:11:00,3.51246,3.5187,3.50816,3.51836,7130000.0
2008-03-28 16:12:00,3.51614,3.51672,3.51049,3.51049,4890000.0
2008-03-28 16:13:00,3.51593,3.51665,3.51013,3.51264,6400000.0
2008-03-28 16:14:00,3.51615,3.51674,3.51235,3.51235,3770000.0
2008-03-28 16:15:00,3.51131,3.51826,3.51131,3.51421,5260000.0
2008-03-28 16:16:00,3.51416,3.51648,3.50791,3.51241,7890000.0
2008-03-28 16:17:00,3.51259,3.51721,3.51259,3.51608,3770000.0
2008-03-28 16:18:00,3.51646,3.51745,3.51121,3.51745,6010000.0
2008-03-28 16:19:00,3.50686,3.51752,3.50686,3.51262,5250000.0
2008-03-28 16:20:00,3.51715,3.51715,3.51041,3.51168,5250000.0
2008-03-28 16:21:00,3.51552,3.5166,3.50853,3.51641,5630000.0
2008-03-28 16:22:00,3.51198,3.51696,3.50918,3.51696,6760000.0
2008-03-28 16:23:00,3.51549,3.51549,3.50261,3.51463,8260000.0
2008-03-28 16:24:00,3.51564,3.5167,3.50867,3.5167,5270000.0
2008-03-28 16:25:00,3.516,3.516,3.50998,3.50998,5250000.0
2008-03-28 16:26:00,3.51707,3.51782,3.5101,3.51782,5270000.0
2008-03-28 16:27:00,3.51201,3.51657,3.50617,3.51513,6770000.0
2008-03-28 16:28:00,3.5165,3.5165,3.50675,3.50675,4510000.0
2008-03-28 16:29:00,3.51185,3.51557,3.50788,3.51544,6380000.0
2008-03-28 16:30:00,3.51517,3.51861,3.50988,3.50988,10890000.0
2008-03-28 16:31:00,3.51429,3.51508,3.50427,3.50974,6390000.0
2008-03-28 16:32:00,3.51185,3.51661,3.50869,3.51661,6760000.0
2008-03-28 16:33:00,3.51627,3.51627,3.51021,3.51036,4510000.0
2008-03-28 16:34:00,3.51646,3.51659,3.50876,3.51061,6010000.0
2008-03-28 16:35:00,3.51674,3.51715,3.50836,3.50836,6010000.0
2008-03-28 16:36:00,3.51356,3.51595,3.50691,3.51595,4510000.0
2008-03-28 16:37:00,3.51738,3.51738,3.51214,3.51546,5650000.0
2008-03-28 16:38:00,3.51108,3.5161,3.50915,3.51019,4510000.0
2008-03-28 16:39:00,3.51571,3.51571,3.50735,3.50735,4880000.0
2008-03-28 16:40:00,3.51658,3.51658,3.50963,3.5111,3770000.0
2008-03-28 16:41:00,3.51518,3.51627,3.50512,3.51514,4510000.0
2008-03-28 16:42:00,3.51007,3.51693,3.50728,3.51516,4510000.0
2008-03-28 16:43:00,3.51343,3.5151,3.50445,3.50902,4890000.0
2008-03-28 16:44:00,3.5156,3.5156,3.50722,3.50722,5260000.0
2008-03-28 16:45:00,3.5176,3.5176,3.50534,3.51442,10530000.0
2008-03-28 16:46:00,3.51708,3.51708,3.51109,3.51346,4890000.0
2008-03-28 16:47:00,3.51769,3.51887,3.50803,3.51726,8640000.0
2008-03-28 16:48:00,3.51582,3.51728,3.50721,3.51728,8260000.0
2008-03-28 16:49:00,3.51487,3.51777,3.5077,3.51269,6010000.0
2008-03-28 16:50:00,3.51233,3.51644,3.50671,3.51627,4890000.0
2008-03-28 16:51:00,3.51709,3.51765,3.50655,3.51701,6010000.0
2008-03-28 16:52:00,3.51302,3.51892,3.50882,3.50882,4150000.0
2008-03-28 16:53:00,3.51746,3.51936,3.50931,3.51696,7140000.0
2008-03-28 16:54:00,3.51332,3.51731,3.50889,3.51315,6390000.0
2008-03-28 16:55:00,3.51177,3.51623,3.50546,3.50949,5250000.0
2008-03-28 16:56:00,3.51358,3.51715,3.50854,3.51302,6390000.0
2008-03-28 16:57:00,3.50379,3.51424,3.50379,3.50453,6020000.0
2008-03-28 16:58:00,3.51706,3.51706,3.51251,3.5149,4520000.0
2008-03-28 16:59:00,3.50858,3.51873,3.50858,3.51381,13160000.0
2008-03-28 17:00:00,3.51857,3.51857,3.50701,3.51734,5270000.0
2008-03-28 17:01:00,3.51754,3.51756,3.51109,3.517,4510000.0
2008-03-28 17:02:00,3.5178,3.5178,3.50837,3.51278,6380000.0
2008-03-28 17:03:00,3.50886,3.51876,3.50606,3.51876,6770000.0
2008-03-28 17:04:00,3.51781,3.51781,3.51122,3.51748,7140000.0
2008-03-28 17:05:00,3.5184,3.51845,3.50812,3.51554,4890000.0
2008-03-28 17:06:00,3.51703,3.52051,3.50781,3.51033,4530000.0
2008-03-28 17:07:00,3.51781,3.51915,3.51253,3.51889,4890000.0
2008-03-28 17:08:00,3.51884,3.5213,3.50847,3.51566,4890000.0
2008-03-28 17:09:00,3.51913,3.51966,3.51163,3.51966,7150000.0
2008-03-28 17:10:00,3.5136,3.51801,3.51148,3.51407,6400000.0
2008-03-28 17:11:00,3.51317,3.51924,3.50866,3.51907,7130000.0
2008-03-28 17:12:00,3.52101,3.52101,3.51477,3.51515,4510000.0
2008-03-28 17:13:00,3.51869,3.51963,3.51009,3.51963,4510000.0
2008-03-28 17:14:00,3.52002,3.52002,3.51194,3.51905,5640000.0
2008-03-28 17:15:00,3.51887,3.51887,3.51423,3.5162,5270000.0
2008-03-28 17:16:00,3.5145,3.5199,3.51015,3.5166,6390000.0
2008-03-28 17:17:00,3.51455,3.51918,3.50936,3.51506,6380000.0
2008-03-28 17:18:00,3.5192,3.5192,3.50906,3.51624,3410000.0
2008-03-28 17:19:00,3.5191,3.51979,3.50944,3.51979,6020000.0
2008-03-28 17:20:00,3.51604,3.51989,3.5127,3.5127,4880000.0
2008-03-28 17:21:00,3.51754,3.5191,3.51337,3.51521,5640000.0
2008-03-28 17:22:00,3.52056,3.52056,3.51261,3.51892,6400000.0
2008-03-28 17:23:00,3.51485,3.5195,3.51318,3.51648,5270000.0
2008-03-28 17:24:00,3.51501,3.52115,3.51452,3.51649,6010000.0
2008-03-28 17:25:00,3.51061,3.51932,3.50996,3.51825,7510000.0
2008-03-28 17:26:00,3.51518,3.51979,3.51024,3.51588,4520000.0
2008-03-28 17:27:00,3.51995,3.51995,3.50817,3.51892,5630000.0
2008-03-28 17:28:00,3.51778,3.51778,3.50564,3.51454,10140000.0
2008-03-28 17:29:00,3.5135,3.52018,3.51294,3.52018,7510000.0
2008-03-28 17:30:00,3.51862,3.5195,3.50882,3.51568,15420000.0
2008-03-28 17:31:00,3.51539,3.51985,3.51473,3.51473,3770000.0
2008-03-28 17:32:00,3.51821,3.51885,3.50845,3.51885,5630000.0
2008-03-28 17:33:00,3.51528,3.52224,3.51287,3.51988,4540000.0
2008-03-28 17:34:00,3.51041,3.51461,3.50967,3.51057,4890000.0
2008-03-28 17:35:00,3.52038,3.52038,3.51011,3.51844,7140000.0
2008-03-28 17:36:00,3.50961,3.5195,3.50961,3.51916,5250000.0
2008-03-28 17:37:00,3.51547,3.51597,3.50571,3.51597,5640000.0
2008-03-28 17:38:00,3.51962,3.52005,3.50661,3.5185,9780000.0
2008-03-28 17:39:00,3.51486,3.51907,3.50838,3.51893,8650000.0
2008-03-28 17:40:00,3.51618,3.51915,3.50751,3.51802,7130000.0
2008-03-28 17:41:00,3.51869,3.5191,3.50642,3.5191,7880000.0
2008-03-28 17:42:00,3.51425,3.51818,3.50935,3.51174,5260000.0
2008-03-28 17:43:00,3.51934,3.51934,3.51098,3.5165,4510000.0
2008-03-28 17:44:00,3.5209,3.52171,3.51528,3.52119,5280000.0
2008-03-28 17:45:00,3.51975,3.51975,3.50594,3.51485,11660000.0
2008-03-28 17:46:00,3.51202,3.51944,3.51202,3.51944,6380000.0
2008-03-28 17:47:00,3.51631,3.51985,3.50954,3.51911,6020000.0
2008-03-28 17:48:00,3.51692,3.51957,3.509,3.51821,10150000.0
2008-03-28 17:49:00,3.51912,3.52076,3.50988,3.50988,7140000.0
2008-03-28 17:50:00,3.51919,3.51919,3.50596,3.51224,6770000.0
2008-03-28 17:51:00,3.51662,3.51829,3.51015,3.5182,9390000.0
2008-03-28 17:52:00,3.51041,3.51901,3.50819,3.51892,4890000.0
2008-03-28 17:53:00,3.5064,3.5175,3.5064,3.5175,4520000.0
2008-03-28 17:54:00,3.51329,3.51976,3.51174,3.51976,6000000.0
2008-03-28 17:55:00,3.51739,3.51996,3.51276,3.51969,5650000.0
2008-03-28 17:56:00,3.51903,3.51903,3.5086,3.51462,10890000.0
2008-03-28 17:57:00,3.51846,3.51895,3.50913,3.51883,7140000.0
2008-03-28 17:58:00,3.51757,3.51757,3.51207,3.51275,4880000.0
2008-03-28 17:59:00,3.51322,3.51851,3.50663,3.51795,4890000.0
2008-03-28 18:00:00,3.51812,3.51878,3.50897,3.51779,12020000.0
2008-03-28 18:01:00,3.51788,3.51807,3.50635,3.51807,6020000.0
2008-03-28 18:02:00,3.5107,3.51696,3.5107,3.51686,3770000.0
2008-03-28 18:03:00,3.51044,3.52094,3.50701,3.51769,5270000.0
2008-03-28 18:04:00,3.50855,3.51702,3.50855,3.51702,4510000.0
2008-03-28 18:05:00,3.51791,3.51844,3.51073,3.51453,4510000.0
2008-03-28 18:06:00,3.50757,3.5182,3.50757,3.51481,7510000.0
2008-03-28 18:07:00,3.518,3.51831,3.51243,3.51392,6010000.0
2008-03-28 18:08:00,3.51417,3.51741,3.51119,3.51609,5250000.0
2008-03-28 18:09:00,3.51712,3.51759,3.50193,3.50629,5280000.0
2008-03-28 18:10:00,3.51394,3.51674,3.50737,3.51674,4880000.0
2008-03-28 18:11:00,3.51475,3.51725,3.51083,3.51725,5640000.0
2008-03-28 18:12:00,3.51598,3.51696,3.50713,3.51696,6390000.0
2008-03-28 18:13:00,3.51563,3.51603,3.50333,3.51603,8280000.0
2008-03-28 18:14:00,3.51747,3.51747,3.50567,3.51043,4140000.0
2008-03-28 18:15:00,3.51754,3.51754,3.50816,3.51478,12020000.0
2008-03-28 18:16:00,3.51278,3.51483,3.50382,3.51143,4510000.0
2008-03-28 18:17:00,3.51498,3.51751,3.50859,3.51251,6390000.0
2008-03-28 18:18:00,3.51017,3.51554,3.50484,3.51093,5640000.0
2008-03-28 18:19:00,3.50763,3.51636,3.50763,3.51596,7140000.0
2008-03-28 18:20:00,3.5152,3.51596,3.50654,3.51596,6390000.0
2008-03-28 18:21:00,3.51733,3.51784,3.50985,3.51658,4140000.0
2008-03-28 18:22:00,3.51967,3.51967,3.51149,3.51656,4880000.0
2008-03-28 18:23:00,3.51581,3.51636,3.50367,3.50468,7150000.0
2008-03-28 18:24:00,3.51814,3.51864,3.51064,3.51393,5260000.0
2008-03-28 18:25:00,3.51541,3.51921,3.51394,3.51451,6390000.0
2008-03-28 18:26:00,3.51619,3.5191,3.50939,3.51773,6020000.0
2008-03-28 18:27:00,3.51549,3.51916,3.50984,3.51735,7510000.0
2008-03-28 18:28:00,3.51344,3.51798,3.51344,3.5173,5260000.0
2008-03-28 18:29:00,3.51671,3.51776,3.51069,3.51724,6760000.0
2008-03-28 18:30:00,3.51174,3.52248,3.51174,3.51668,12410000.0
2008-03-28 18:31:00,3.51599,3.52289,3.50719,3.5146,10140000.0
2008-03-28 18:32:00,3.51688,3.51775,3.50993,3.51176,4510000.0
2008-03-28 18:33:00,3.51728,3.51728,3.50412,3.5166,9010000.0
2008-03-28 18:34:00,3.51683,3.5188,3.50839,3.51533,6030000.0
2008-03-28 18:35:00,3.51704,3.51808,3.50875,3.51714,6010000.0
2008-03-28 18:36:00,3.51524,3.51647,3.51128,3.51178,5250000.0
2008-03-28 18:37:00,3.51872,3.52599,3.51015,3.52064,11630000.0
2008-03-28 18:38:00,3.51146,3.51735,3.50746,3.51735,6390000.0
2008-03-28 18:39:00,3.51574,3.51574,3.5114,3.5121,5270000.0
2008-03-28 18:40:00,3.51737,3.51803,3.50642,3.51803,4520000.0
2008-03-28 18:41:00,3.51873,3.5189,3.51224,3.51362,5260000.0
2008-03-28 18:42:00,3.50769,3.51628,3.50769,3.51628,4510000.0
2008-03-28 18:43:00,3.51819,3.51819,3.50996,3.51767,5650000.0
2008-03-28 18:44:00,3.50843,3.51748,3.50797,3.5132,8650000.0
2008-03-28 18:45:00,3.5173,3.51761,3.50585,3.51269,15780000.0
2008-03-28 18:46:00,3.51733,3.51733,3.50333,3.5146,9780000.0
2008-03-28 18:47:00,3.51289,3.51503,3.51056,3.51075,6760000.0
2008-03-28 18:48:00,3.51018,3.51505,3.50105,3.51473,9780000.0
2008-03-28 18:49:00,3.51601,3.51727,3.50936,3.51654,9770000.0
2008-03-28 18:50:00,3.51039,3.51477,3.50898,3.51095,4890000.0
2008-03-28 18:51:00,3.51602,3.51602,3.50069,3.51092,5260000.0
2008-03-28 18:52:00,3.51383,3.51405,3.50614,3.50667,4510000.0
2008-03-28 18:53:00,3.51601,3.51601,3.50567,3.51154,10160000.0
2008-03-28 18:54:00,3.51532,3.51589,3.50791,3.50884,4880000.0
2008-03-28 18:55:00,3.51057,3.51554,3.50463,3.5104,4510000.0
2008-03-28 18:56:00,3.51001,3.51487,3.50596,3.50596,7140000.0
2008-03-28 18:57:00,3.51276,3.51276,3.50487,3.51209,6760000.0
2008-03-28 18:58:00,3.5166,3.51858,3.51125,3.51192,7140000.0
2008-03-28 18:59:00,3.51431,3.51517,3.50414,3.50586,8640000.0
2008-03-28 19:00:00,3.51081,3.51369,3.50865,3.51148,6760000.0
2008-03-28 19:01:00,3.51456,3.51576,3.50868,3.51576,4510000.0
2008-03-28 19:02:00,3.5043,3.51757,3.5043,3.51757,4880000.0
2008-03-28 19:03:00,3.51077,3.51694,3.51077,3.51227,3770000.0
2008-03-28 19:04:00,3.50806,3.51646,3.50725,3.51428,6000000.0
2008-03-28 19:05:00,3.5177,3.51787,3.50871,3.50871,6400000.0
2008-03-28 19:06:00,3.51452,3.5161,3.50509,3.51346,6760000.0
2008-03-28 19:07:00,3.51307,3.51307,3.50401,3.50868,3010000.0
2008-03-28 19:08:00,3.51097,3.51691,3.5075,3.51341,8650000.0
2008-03-28 19:09:00,3.50565,3.51862,3.50565,3.51366,8630000.0
2008-03-28 19:10:00,3.51387,3.51403,3.50351,3.51333,7510000.0
2008-03-28 19:11:00,3.51601,3.51601,3.50949,3.51259,4140000.0
2008-03-28 19:12:00,3.51487,3.51516,3.50594,3.51119,7510000.0
2008-03-28 19:13:00,3.51262,3.51374,3.50396,3.51284,4520000.0
2008-03-28 19:14:00,3.51428,3.51428,3.50304,3.51346,7140000.0
2008-03-28 19:15:00,3.51797,3.51797,3.50598,3.50979,10530000.0
2008-03-28 19:16:00,3.51448,3.51481,3.50855,3.51481,7130000.0
2008-03-28 19:17:00,3.51627,3.5169,3.50968,3.51568,7140000.0
2008-03-28 19:18:00,3.51451,3.5159,3.50621,3.51014,4880000.0
2008-03-28 19:19:00,3.51589,3.51647,3.50551,3.50558,3770000.0
2008-03-28 19:20:00,3.50963,3.51513,3.50963,3.51013,4500000.0
2008-03-28 19:21:00,3.51067,3.5181,3.50974,3.51631,6400000.0
2008-03-28 19:22:00,3.51336,3.51604,3.50589,3.50953,7140000.0
2008-03-28 19:23:00,3.51496,3.51496,3.5053,3.51475,4900000.0
2008-03-28 19:24:00,3.50622,3.5104,3.50622,3.5104,3750000.0
2008-03-28 19:25:00,3.50535,3.51467,3.50535,3.5076,7510000.0
2008-03-28 19:26:00,3.50886,3.51478,3.50269,3.51054,6020000.0
2008-03-28 19:27:00,3.51172,3.51669,3.50272,3.50818,8260000.0
2008-03-28 19:28:00,3.51335,3.51556,3.50525,3.50677,6010000.0
2008-03-28 19:29:00,3.50799,3.51238,3.503,3.503,4890000.0
2008-03-28 19:30:00,3.51435,3.51435,3.50821,3.51078,4510000.0
2008-03-28 19:31:00,3.50249,3.51176,3.50249,3.50684,5260000.0
2008-03-28 19:32:00,3.51258,3.51258,3.50645,3.50645,4900000.0
2008-03-28 19:33:00,3.51099,3.51428,3.50875,3.51076,6020000.0
2008-03-28 19:34:00,3.50838,3.50942,3.50595,3.50942,3380000.0
2008-03-28 19:35:00,3.51069,3.51625,3.50898,3.51189,4140000.0
2008-03-28 19:36:00,3.51128,3.51592,3.5037,3.51456,6760000.0
2008-03-28 19:37:00,3.51184,3.5146,3.51133,3.51388,6380000.0
2008-03-28 19:38:00,3.5133,3.51347,3.50481,3.50481,4510000.0
2008-03-28 19:39:00,3.50522,3.51359,3.50522,3.50695,4510000.0
2008-03-28 19:40:00,3.51062,3.51407,3.50572,3.50891,6380000.0
2008-03-28 19:41:00,3.51216,3.51388,3.50842,3.51293,4140000.0
2008-03-28 19:42:00,3.5106,3.51327,3.50869,3.5094,4510000.0
2008-03-28 19:43:00,3.50873,3.51457,3.50688,3.51297,4880000.0
2008-03-28 19:44:00,3.50902,3.51326,3.50814,3.51166,4910000.0
2008-03-28 19:45:00,3.50962,3.51444,3.50962,3.51253,4130000.0
2008-03-28 19:46:00,3.51367,3.51404,3.50811,3.50811,4880000.0
2008-03-28 19:47:00,3.51345,3.51527,3.50656,3.51426,4520000.0
2008-03-28 19:48:00,3.51611,3.51778,3.50761,3.51101,10890000.0
2008-03-28 19:49:00,3.51042,3.51612,3.50613,3.51527,4530000.0
2008-03-28 19:50:00,3.50688,3.51548,3.50688,3.51365,4140000.0
2008-03-28 19:51:00,3.51329,3.51491,3.50506,3.51296,4510000.0
2008-03-28 19:52:00,3.51526,3.51526,3.50561,3.50561,3770000.0
2008-03-28 19:53:00,3.51645,3.52097,3.50869,3.51192,6030000.0
2008-03-28 19:54:00,3.51633,3.51633,3.5074,3.5074,4510000.0
2008-03-28 19:55:00,3.51515,3.51539,3.51142,3.5138,4140000.0
2008-03-28 19:56:00,3.51644,3.51832,3.51572,3.5159,4880000.0
2008-03-28 19:57:00,3.51567,3.51603,3.51415,3.51515,4890000.0
2008-03-28 19:58:00,3.51555,3.51626,3.50602,3.51626,4510000.0
2008-03-28 19:59:00,3.51513,3.51513,3.50523,3.50523,4510000.0
2008-03-28 20:00:00,3.51818,3.51818,3.50791,3.51677,5640000.0
2008-03-28 20:01:00,3.51501,3.51699,3.51172,3.51576,6000000.0
2008-03-28 20:02:00,3.50611,3.51661,3.50611,3.51661,7150000.0
2008-03-28 20:03:00,3.51684,3.51826,3.50865,3.51075,5640000.0
2008-03-28 20:04:00,3.51329,3.51644,3.51152,3.51152,3010000.0
2008-03-28 20:05:00,3.51577,3.51584,3.50749,3.50749,5250000.0
2008-03-28 20:06:00,3.51371,3.51568,3.50704,3.5116,5260000.0
2008-03-28 20:07:00,3.51605,3.51751,3.50858,3.51347,4880000.0
2008-03-28 20:08:00,3.51598,3.51642,3.50714,3.51213,4890000.0
2008-03-28 20:09:00,3.51518,3.51518,3.50353,3.50554,4880000.0
2008-03-28 20:10:00,3.51069,3.51772,3.50651,3.51202,6020000.0
2008-03-28 20:11:00,3.50673,3.51573,3.50673,3.5124,5630000.0
2008-03-28 20:12:00,3.51586,3.51753,3.50638,3.51327,7890000.0
2008-03-28 20:13:00,3.51588,3.51822,3.50709,3.50709,7140000.0
2008-03-28 20:14:00,3.51399,3.51399,3.50403,3.50584,6790000.0
2008-03-28 20:15:00,3.51521,3.51731,3.51334,3.51651,2640000.0
2008-03-28 20:16:00,3.51651,3.51652,3.50688,3.51652,10520000.0
2008-03-28 20:17:00,3.51072,3.51564,3.50498,3.5061,9010000.0
2008-03-28 20:18:00,3.51612,3.51618,3.50533,3.51612,6390000.0
2008-03-28 20:19:00,3.51319,3.51961,3.50846,3.50846,5640000.0
2008-03-28 20:20:00,3.51496,3.51736,3.50717,3.51736,3380000.0
2008-03-28 20:21:00,3.51139,3.51699,3.50669,3.51524,4520000.0
2008-03-28 20:22:00,3.51483,3.51483,3.50342,3.50451,9770000.0
2008-03-28 20:23:00,3.51689,3.51689,3.50605,3.51448,4890000.0
2008-03-28 20:24:00,3.51386,3.5176,3.51059,3.51552,4900000.0
2008-03-28 20:25:00,3.50931,3.51995,3.50931,3.51756,4880000.0
2008-03-28 20:26:00,3.51027,3.51405,3.50596,3.51057,4140000.0
2008-03-28 20:27:00,3.51605,3.51605,3.51136,3.51471,5260000.0
2008-03-28 20:28:00,3.51413,3.51627,3.50655,3.51627,17260000.0
2008-03-28 20:29:00,3.51447,3.51607,3.51071,3.51351,6760000.0
2008-03-28 20:30:00,3.51855,3.51855,3.50704,3.50704,3010000.0
2008-03-28 20:31:00,3.514,3.51502,3.50568,3.51194,9020000.0
2008-03-28 20:32:00,3.51697,3.51723,3.51042,3.51174,5260000.0
2008-03-28 20:33:00,3.51636,3.51744,3.51157,3.51699,5280000.0
2008-03-28 20:34:00,3.5109,3.51527,3.50486,3.51509,15400000.0
2008-03-28 20:35:00,3.51116,3.51636,3.50976,3.51554,6770000.0
2008-03-28 20:37:00,3.50664,3.51632,3.50664,3.51462,6020000.0
2008-03-28 20:38:00,3.5134,3.51939,3.5083,3.50888,8630000.0
2008-03-28 20:39:00,3.5152,3.5152,3.50818,3.51513,7890000.0
2008-03-28 20:40:00,3.51333,3.51732,3.51161,3.51311,7130000.0
2008-03-28 20:41:00,3.51711,3.51726,3.50814,3.51177,6780000.0
2008-03-28 20:42:00,3.51417,3.51591,3.50656,3.51585,6390000.0
2008-03-28 20:43:00,3.51115,3.51667,3.51115,3.51577,6000000.0
2008-03-28 20:44:00,3.50681,3.51502,3.50652,3.51431,6750000.0
2008-03-28 20:45:00,3.51523,3.52174,3.50829,3.50829,9780000.0
2008-03-28 20:46:00,3.51364,3.51898,3.50955,3.51789,4530000.0
2008-03-28 20:47:00,3.51355,3.51904,3.50792,3.50792,8260000.0
2008-03-28 20:48:00,3.51528,3.51638,3.51064,3.51121,3020000.0
2008-03-28 20:49:00,3.51707,3.5188,3.50821,3.51717,10550000.0
2008-03-28 20:50:00,3.51607,3.51942,3.50896,3.51277,4910000.0
2008-03-28 20:51:00,3.51679,3.51679,3.50724,3.5096,4890000.0
2008-03-28 20:52:00,3.51293,3.51608,3.51081,3.51495,4880000.0
2008-03-28 20:53:00,3.51571,3.51665,3.51229,3.51593,4510000.0
2008-03-28 20:54:00,3.51435,3.51693,3.5075,3.5075,3770000.0
2008-03-28 20:55:00,3.51499,3.51559,3.50485,3.51559,6010000.0
2008-03-28 20:56:00,3.5161,3.51689,3.51176,3.51535,4520000.0
2008-03-28 20:57:00,3.51679,3.51766,3.51233,3.51766,5640000.0
2008-03-28 20:58:00,3.51097,3.51976,3.51012,3.51093,5260000.0
2008-03-28 20:59:00,3.51863,3.52052,3.51163,3.51414,6750000.0
2008-03-28 21:00:00,3.51441,3.51974,3.50764,3.51274,7880000.0
2008-03-28 21:01:00,3.51864,3.51946,3.51331,3.5176,4520000.0
2008-03-28 21:02:00,3.51765,3.51765,3.50841,3.50898,6770000.0
2008-03-28 21:03:00,3.51391,3.51855,3.50603,3.50892,4140000.0
2008-03-28 21:04:00,3.51812,3.51812,3.51103,3.51348,5630000.0
2008-03-28 21:05:00,3.51655,3.51744,3.50675,3.51744,8650000.0
2008-03-28 21:06:00,3.51894,3.51951,3.51264,3.51264,7140000.0
2008-03-28 21:07:00,3.51133,3.51935,3.50829,3.51935,6760000.0
2008-03-28 21:08:00,3.51287,3.51789,3.50879,3.5146,7170000.0
2008-03-28 21:09:00,3.51743,3.51878,3.5094,3.51359,5270000.0
2008-03-28 21:10:00,3.51339,3.52032,3.51119,3.51809,5640000.0
2008-03-28 21:11:00,3.51668,3.51742,3.50792,3.50792,10890000.0
2008-03-28 21:12:00,3.50492,3.51327,3.50455,3.50455,8260000.0
2008-03-28 21:13:00,3.50655,3.51514,3.50655,3.51514,1130000.0
2008-03-28 21:14:00,3.51236,3.5173,3.50677,3.51236,9000000.0
2008-03-28 21:15:00,3.51909,3.51909,3.50667,3.51527,3010000.0
2008-03-28 21:16:00,3.51647,3.51712,3.5074,3.51698,7520000.0
2008-03-28 21:17:00,3.51486,3.51486,3.50381,3.51431,6010000.0
2008-03-28 21:18:00,3.5158,3.51914,3.51063,3.51187,4890000.0
2008-03-28 21:19:00,3.50854,3.51932,3.50854,3.51738,6010000.0
2008-03-28 21:20:00,3.51905,3.51969,3.50898,3.50963,7890000.0
2008-03-28 21:21:00,3.50692,3.51717,3.50692,3.51312,5650000.0
2008-03-28 21:22:00,3.51668,3.51794,3.50852,3.51794,7140000.0
2008-03-28 21:23:00,3.51412,3.51777,3.5125,3.51777,3770000.0
2008-03-28 21:24:00,3.51563,3.51724,3.51246,3.51724,3760000.0
2008-03-28 21:25:00,3.51542,3.51798,3.50858,3.50858,5270000.0
2008-03-28 21:26:00,3.51694,3.5175,3.50642,3.50759,7160000.0
2008-03-28 21:27:00,3.51813,3.51813,3.50989,3.5156,3780000.0
2008-03-28 21:28:00,3.50811,3.51683,3.50708,3.51546,3390000.0
2008-03-28 21:29:00,3.5113,3.51683,3.50717,3.51608,6380000.0
2008-03-28 21:30:00,3.51652,3.52115,3.50981,3.51119,13160000.0
2008-03-28 21:31:00,3.51375,3.51706,3.50769,3.51654,4140000.0
2008-03-28 21:32:00,3.5156,3.5156,3.50585,3.51456,4130000.0
2008-03-28 21:33:00,3.51548,3.5155,3.50669,3.5155,4880000.0
2008-03-28 21:34:00,3.51183,3.51934,3.50702,3.50729,11270000.0
2008-03-28 21:35:00,3.5101,3.51435,3.50445,3.51435,4510000.0
2008-03-28 21:36:00,3.50803,3.51437,3.50271,3.51337,6400000.0
2008-03-28 21:37:00,3.5131,3.51486,3.50427,3.51486,8260000.0
2008-03-28 21:38:00,3.50882,3.51539,3.50882,3.51004,3760000.0
2008-03-28 21:39:00,3.51397,3.51494,3.50506,3.50954,2270000.0
2008-03-28 21:40:00,3.51252,3.51542,3.50903,3.51501,4880000.0
2008-03-28 21:41:00,3.51441,3.51522,3.5088,3.51135,4520000.0
2008-03-28 21:42:00,3.51414,3.51421,3.50397,3.51079,9780000.0
2008-03-28 21:43:00,3.51565,3.51651,3.50631,3.51065,6390000.0
2008-03-28 21:44:00,3.51389,3.51389,3.4993,3.5038,6770000.0
2008-03-28 21:45:00,3.52114,3.52114,3.5063,3.51499,3010000.0
2008-03-28 21:46:00,3.51223,3.51332,3.50315,3.50398,4510000.0
2008-03-28 21:47:00,3.50949,3.51488,3.50829,3.51326,5640000.0
2008-03-28 21:48:00,3.51061,3.51658,3.50645,3.51599,5260000.0
2008-03-28 21:49:00,3.51224,3.51774,3.51224,3.51712,4880000.0
2008-03-28 21:50:00,3.51228,3.51657,3.50728,3.51654,4510000.0
2008-03-28 21:51:00,3.51759,3.51759,3.50669,3.50669,5640000.0
2008-03-28 21:52:00,3.51347,3.51761,3.50795,3.50795,6770000.0
2008-03-28 21:53:00,3.51191,3.51694,3.50764,3.51275,6380000.0
2008-03-28 21:54:00,3.5079,3.51744,3.5079,3.51562,4880000.0
2008-03-28 21:55:00,3.51611,3.51762,3.51186,3.51283,4520000.0
2008-03-28 21:56:00,3.5169,3.51737,3.51195,3.51195,3760000.0
2008-03-28 21:57:00,3.51686,3.51686,3.50723,3.50733,4880000.0
2008-03-28 21:58:00,3.51713,3.51725,3.51165,3.51566,6770000.0
2008-03-28 21:59:00,3.51073,3.51575,3.51016,3.51214,7530000.0
2008-03-28 22:00:00,3.51304,3.51839,3.50929,3.51249,11640000.0
2008-03-28 22:01:00,3.51261,3.51776,3.50823,3.51599,6380000.0
2008-03-28 22:02:00,3.51748,3.51878,3.50718,3.50718,7890000.0
2008-03-28 22:03:00,3.5105,3.51483,3.50935,3.51456,6010000.0
2008-03-28 22:04:00,3.51874,3.51874,3.50781,3.50847,3000000.0
2008-03-28 22:05:00,3.51645,3.51645,3.51142,3.51178,5250000.0
2008-03-28 22:06:00,3.51242,3.51704,3.51019,3.51624,4140000.0
2008-03-28 22:07:00,3.51602,3.51612,3.51009,3.51566,3020000.0
2008-03-28 22:08:00,3.51714,3.51756,3.5084,3.51756,5640000.0
2008-03-28 22:09:00,3.51614,3.51647,3.50625,3.50713,6010000.0
2008-03-28 22:10:00,3.51207,3.51706,3.50999,3.50999,4880000.0
2008-03-28 22:11:00,3.51234,3.5183,3.50813,3.51388,4140000.0
2008-03-28 22:12:00,3.50693,3.51747,3.50683,3.51046,4880000.0
2008-03-28 22:13:00,3.51236,3.51844,3.50804,3.51215,12790000.0
2008-03-28 22:14:00,3.51077,3.51632,3.50857,3.51632,8260000.0
2008-03-28 22:15:00,3.52108,3.52108,3.50649,3.51073,10500000.0
2008-03-28 22:16:00,3.51216,3.51659,3.5073,3.5073,6760000.0
2008-03-28 22:17:00,3.51754,3.51754,3.50821,3.50821,4890000.0
2008-03-28 22:18:00,3.51473,3.51488,3.50579,3.50975,4510000.0
2008-03-28 22:19:00,3.50783,3.51906,3.50783,3.51331,4520000.0
2008-03-28 22:20:00,3.51588,3.51588,3.50667,3.50712,5260000.0
2008-03-28 22:21:00,3.51677,3.51677,3.51595,3.51595,1130000.0
2008-03-28 22:22:00,3.51167,3.51629,3.50659,3.50704,6010000.0
2008-03-28 22:23:00,3.51579,3.51627,3.50743,3.50762,5270000.0
2008-03-28 22:24:00,3.51534,3.517,3.50625,3.517,6400000.0
2008-03-28 22:25:00,3.51761,3.51813,3.51299,3.51641,4520000.0
2008-03-28 22:26:00,3.51465,3.51465,3.50544,3.50615,6760000.0
2008-03-28 22:27:00,3.51153,3.51613,3.50594,3.51577,5640000.0
2008-03-28 22:28:00,3.51722,3.51786,3.50852,3.50852,4520000.0
2008-03-28 22:29:00,3.51292,3.51695,3.51107,3.51614,5260000.0
2008-03-28 22:30:00,3.51921,3.51921,3.50851,3.50851,3770000.0
2008-03-28 22:31:00,3.51376,3.51376,3.50474,3.50577,4890000.0
2008-03-28 22:35:00,3.51338,3.51666,3.50802,3.50802,3400000.0
2008-03-28 22:36:00,3.51472,3.51582,3.50425,3.51278,4140000.0
2008-03-28 22:37:00,3.51008,3.51454,3.5044,3.50517,6800000.0
2008-03-28 22:38:00,3.51073,3.51649,3.50688,3.50688,5260000.0
2008-03-28 22:40:00,3.51558,3.51691,3.50988,3.51551,3770000.0
2008-03-28 22:41:00,3.50618,3.51558,3.50468,3.50571,7530000.0
2008-03-28 22:42:00,3.51456,3.51456,3.50391,3.51317,3390000.0
2008-03-28 22:43:00,3.5073,3.51816,3.5073,3.51491,3020000.0
2008-03-28 22:44:00,3.51266,3.51521,3.50577,3.50621,6790000.0
2008-03-28 22:45:00,3.51805,3.51805,3.51307,3.51582,4520000.0
2008-03-28 22:46:00,3.51195,3.51618,3.50656,3.51056,6770000.0
2008-03-28 22:47:00,3.50492,3.51522,3.50492,3.50577,3770000.0
2008-03-28 22:48:00,3.51531,3.51531,3.50402,3.51391,3770000.0
2008-03-28 22:49:00,3.51353,3.51353,3.50174,3.50435,6020000.0
2008-03-28 22:50:00,3.51549,3.51676,3.506,3.51137,6400000.0
2008-03-28 22:51:00,3.50942,3.51477,3.50511,3.50511,6780000.0
2008-03-28 22:52:00,3.51066,3.51773,3.50685,3.51406,8250000.0
2008-03-28 22:53:00,3.50974,3.51576,3.50635,3.5132,3760000.0
2008-03-28 22:54:00,3.51044,3.51395,3.50736,3.51395,3770000.0
2008-03-28 22:55:00,3.51513,3.51832,3.50745,3.51409,12400000.0
2008-03-28 22:56:00,3.5094,3.51736,3.5057,3.51521,7130000.0
2008-03-28 22:57:00,3.51047,3.51385,3.50832,3.51279,8270000.0
2008-03-28 22:58:00,3.51312,3.5165,3.50529,3.50529,7150000.0
2008-03-28 22:59:00,3.50968,3.513,3.50222,3.50768,5640000.0
2008-03-30 23:00:00,3.51625,3.51887,3.51139,3.51464,6030000.0
2008-03-30 23:15:00,3.51304,3.51854,3.51283,3.51369,7520000.0
2008-03-30 23:16:00,3.51707,3.51782,3.51274,3.51711,3390000.0
2008-03-30 23:17:00,3.51583,3.51736,3.50803,3.51564,3390000.0
2008-03-30 23:18:00,3.51198,3.51732,3.51198,3.51198,4900000.0
2008-03-30 23:19:00,3.51566,3.51566,3.50381,3.50704,5630000.0
2008-03-30 23:20:00,3.51626,3.51809,3.50867,3.51519,4890000.0
2008-03-30 23:21:00,3.51736,3.51799,3.50848,3.51607,7520000.0
2008-03-30 23:22:00,3.51262,3.51851,3.50932,3.5167,4510000.0
2008-03-30 23:23:00,3.5118,3.51753,3.50774,3.51211,5640000.0
2008-03-30 23:24:00,3.51617,3.51687,3.50733,3.51628,8650000.0
2008-03-30 23:26:00,3.5134,3.51798,3.50857,3.51365,4510000.0
2008-03-30 23:27:00,3.51227,3.51723,3.50884,3.51602,4890000.0
2008-03-30 23:28:00,3.51745,3.5196,3.50865,3.50865,7900000.0
2008-03-30 23:29:00,3.50805,3.51547,3.50507,3.51547,3380000.0
2008-03-30 23:30:00,3.51695,3.51695,3.50683,3.51075,3380000.0
2008-03-30 23:32:00,3.50774,3.51743,3.50774,3.51743,5270000.0
2008-03-30 23:37:00,3.50762,3.51627,3.50762,3.51172,4880000.0
2008-03-30 23:38:00,3.51715,3.51881,3.50844,3.50844,6760000.0
2008-03-30 23:39:00,3.51529,3.51672,3.51164,3.51672,6380000.0
2008-03-30 23:40:00,3.51545,3.51545,3.50491,3.50586,6390000.0
2008-03-30 23:41:00,3.50593,3.51511,3.50242,3.51511,7540000.0
2008-03-30 23:43:00,3.51116,3.5208,3.51116,3.51826,4510000.0
2008-03-30 23:44:00,3.51307,3.51764,3.51278,3.51764,4150000.0
2008-03-30 23:45:00,3.51362,3.51683,3.5059,3.50667,7160000.0
2008-03-30 23:46:00,3.51101,3.51501,3.5096,3.51327,5660000.0
2008-03-30 23:47:00,3.51059,3.51558,3.51059,3.51277,3010000.0
2008-03-30 23:48:00,3.51427,3.51744,3.5074,3.51536,3780000.0
2008-03-30 23:49:00,3.51118,3.51652,3.51118,3.51144,3030000.0
2008-03-30 23:50:00,3.51195,3.51935,3.50945,3.51759,4140000.0
2008-03-30 23:51:00,3.51102,3.51674,3.50673,3.51102,9420000.0
2008-03-30 23:52:00,3.51104,3.51608,3.50672,3.50672,3010000.0
2008-03-30 23:53:00,3.51156,3.51653,3.50948,3.51191,4910000.0
2008-03-30 23:54:00,3.515,3.51651,3.50614,3.50739,5280000.0
2008-03-30 23:55:00,3.51524,3.51662,3.5109,3.5113,7140000.0
2008-03-30 23:57:00,3.50583,3.51475,3.50583,3.51475,3380000.0
2008-03-30 23:58:00,3.50517,3.51631,3.50517,3.5073,7900000.0
2008-03-30 23:59:00,3.5105,3.51552,3.50621,3.51552,5640000.0
2008-03-31 00:00:00,3.51592,3.51592,3.50528,3.50528,3010000.0
2008-03-31 00:01:00,3.5128,3.51373,3.50895,3.51373,4510000.0
2008-03-31 00:02:00,3.5126,3.51288,3.4993,3.51288,7950000.0
2008-03-31 00:03:00,3.50732,3.51382,3.50408,3.51382,6020000.0
2008-03-31 00:04:00,3.51245,3.51274,3.50385,3.51274,5270000.0
2008-03-31 00:05:00,3.5117,3.51175,3.50217,3.50959,5260000.0
2008-03-31 00:06:00,3.51153,3.51214,3.50248,3.51185,4140000.0
2008-03-31 00:07:00,3.50677,3.50965,3.50222,3.50965,6400000.0
2008-03-31 00:08:00,3.49818,3.50646,3.49818,3.50086,4520000.0
2008-03-31 00:09:00,3.50593,3.51805,3.50593,3.51487,7520000.0
2008-03-31 00:10:00,3.5076,3.51358,3.50556,3.50837,5260000.0
2008-03-31 00:11:00,3.51439,3.51439,3.49936,3.51283,4900000.0
2008-03-31 00:12:00,3.50647,3.51417,3.50112,3.50112,9390000.0
2008-03-31 00:13:00,3.51284,3.5156,3.50483,3.5156,2640000.0
2008-03-31 00:14:00,3.51434,3.51434,3.5025,3.50648,1900000.0
2008-03-31 00:15:00,3.51763,3.51798,3.50782,3.51699,7900000.0
2008-03-31 00:16:00,3.51637,3.51763,3.50822,3.51695,4890000.0
2008-03-31 00:17:00,3.50451,3.51371,3.50451,3.51371,4520000.0
2008-03-31 00:18:00,3.51495,3.51668,3.50588,3.51614,8650000.0
2008-03-31 00:19:00,3.51453,3.51453,3.49832,3.5129,6400000.0
2008-03-31 00:20:00,3.51538,3.51629,3.50666,3.51169,4890000.0
2008-03-31 00:21:00,3.51466,3.51466,3.50396,3.51022,9410000.0
2008-03-31 00:22:00,3.51514,3.51514,3.5007,3.51067,6770000.0
2008-03-31 00:23:00,3.51446,3.51478,3.50476,3.51478,7150000.0
2008-03-31 00:24:00,3.50989,3.51406,3.50557,3.50602,5260000.0
2008-03-31 00:25:00,3.51412,3.51412,3.50228,3.50854,4520000.0
2008-03-31 00:26:00,3.51092,3.51597,3.50877,3.51463,6780000.0
2008-03-31 00:27:00,3.50756,3.51468,3.50338,3.514,9400000.0
2008-03-31 00:28:00,3.51437,3.51468,3.51061,3.51061,4140000.0
2008-03-31 00:29:00,3.51402,3.51402,3.50198,3.50508,8660000.0
2008-03-31 00:30:00,3.51318,3.51691,3.50703,3.51104,6010000.0
2008-03-31 00:31:00,3.50338,3.51159,3.50338,3.50951,4880000.0
2008-03-31 00:32:00,3.51296,3.51733,3.50758,3.51571,3020000.0
2008-03-31 00:33:00,3.51165,3.51782,3.51165,3.5165,4140000.0
2008-03-31 00:34:00,3.51472,3.51587,3.50639,3.51437,3760000.0
2008-03-31 00:35:00,3.51344,3.51595,3.50662,3.51595,3760000.0
2008-03-31 00:36:00,3.51438,3.51591,3.51065,3.51097,4140000.0
2008-03-31 00:37:00,3.50472,3.51053,3.50413,3.50541,5280000.0
2008-03-31 00:38:00,3.51602,3.51602,3.51064,3.51586,2630000.0
2008-03-31 00:39:00,3.51591,3.51671,3.50693,3.51592,5650000.0
2008-03-31 00:40:00,3.50645,3.51591,3.50645,3.51455,4140000.0
2008-03-31 00:41:00,3.51034,3.51587,3.51034,3.51513,4140000.0
2008-03-31 00:42:00,3.5154,3.51575,3.5109,3.51488,4510000.0
2008-03-31 00:43:00,3.50956,3.51343,3.50138,3.51343,6010000.0
2008-03-31 00:44:00,3.51045,3.51558,3.50545,3.51558,7140000.0
2008-03-31 00:45:00,3.5141,3.51802,3.51069,3.51069,4510000.0
2008-03-31 00:46:00,3.51014,3.51624,3.50641,3.51222,3780000.0
2008-03-31 00:47:00,3.51455,3.5173,3.50788,3.51691,4520000.0
2008-03-31 00:48:00,3.51592,3.51592,3.50596,3.51476,5260000.0
2008-03-31 00:49:00,3.51543,3.5168,3.50782,3.51527,8630000.0
2008-03-31 00:50:00,3.51021,3.5143,3.5064,3.5118,6400000.0
2008-03-31 00:51:00,3.51224,3.51224,3.49757,3.51024,6020000.0
2008-03-31 00:52:00,3.51673,3.51673,3.51181,3.51181,4130000.0
2008-03-31 00:53:00,3.512,3.51474,3.50875,3.50912,5260000.0
2008-03-31 00:54:00,3.51686,3.51686,3.51047,3.51184,2260000.0
2008-03-31 00:55:00,3.51338,3.51527,3.50928,3.51491,4520000.0
2008-03-31 00:56:00,3.50682,3.51547,3.50663,3.50682,4530000.0
2008-03-31 00:57:00,3.50899,3.51471,3.50812,3.51471,3020000.0
2008-03-31 00:58:00,3.51551,3.51622,3.50715,3.51499,4510000.0
2008-03-31 00:59:00,3.51559,3.51626,3.51037,3.51623,3770000.0
2008-03-31 01:00:00,3.51936,3.51936,3.50616,3.51171,6790000.0
2008-03-31 01:01:00,3.51548,3.51548,3.50599,3.51195,3020000.0
2008-03-31 01:02:00,3.51094,3.51094,3.49469,3.49469,4890000.0
2008-03-31 01:03:00,3.50811,3.51592,3.50617,3.51592,7530000.0
2008-03-31 01:04:00,3.51354,3.51631,3.51354,3.51523,4150000.0
2008-03-31 01:06:00,3.51416,3.51416,3.50416,3.50593,4150000.0
2008-03-31 01:07:00,3.51602,3.51602,3.50898,3.51069,6020000.0
2008-03-31 01:08:00,3.50647,3.51438,3.50093,3.50467,4510000.0
2008-03-31 01:09:00,3.51558,3.51726,3.5072,3.513,5280000.0
2008-03-31 01:10:00,3.51537,3.51537,3.51094,3.51409,3010000.0
2008-03-31 01:11:00,3.51612,3.5169,3.51205,3.51205,4890000.0
2008-03-31 01:12:00,3.51446,3.51446,3.49807,3.50613,6410000.0
2008-03-31 01:13:00,3.51427,3.51599,3.50876,3.50876,4510000.0
2008-03-31 01:14:00,3.51701,3.51945,3.50817,3.50817,7900000.0
2008-03-31 01:15:00,3.51522,3.51862,3.50859,3.50859,4520000.0
2008-03-31 01:16:00,3.51142,3.51507,3.50111,3.50111,4880000.0
2008-03-31 01:17:00,3.51706,3.51845,3.50809,3.51747,5650000.0
2008-03-31 01:18:00,3.51632,3.52218,3.50861,3.50861,5270000.0
2008-03-31 01:19:00,3.51576,3.51576,3.50424,3.5102,6770000.0
2008-03-31 01:20:00,3.50793,3.5164,3.50793,3.51487,3750000.0
2008-03-31 01:21:00,3.51072,3.51602,3.50643,3.51094,3770000.0
2008-03-31 01:22:00,3.50728,3.51379,3.50054,3.51328,6390000.0
2008-03-31 01:24:00,3.51172,3.51622,3.51083,3.51169,6400000.0
2008-03-31 01:25:00,3.51386,3.51386,3.5007,3.50509,3780000.0
2008-03-31 01:26:00,3.51431,3.51431,3.49562,3.50261,3410000.0
2008-03-31 01:27:00,3.51454,3.51622,3.51095,3.51593,3770000.0
2008-03-31 01:29:00,3.50232,3.50232,3.49292,3.49292,9410000.0
2008-03-31 01:30:00,3.509,3.51872,3.509,3.51249,6030000.0
2008-03-31 01:31:00,3.50655,3.51638,3.50655,3.5163,6380000.0
2008-03-31 01:32:00,3.51592,3.51592,3.49579,3.50342,5630000.0
2008-03-31 01:33:00,3.51376,3.51541,3.50256,3.51541,6010000.0
2008-03-31 01:34:00,3.51147,3.51905,3.50843,3.51615,15810000.0
2008-03-31 01:35:00,3.50256,3.50256,3.49265,3.50172,3760000.0
2008-03-31 01:36:00,3.5106,3.51684,3.5106,3.51602,3400000.0
2008-03-31 01:37:00,3.51223,3.51684,3.51084,3.51392,5260000.0
2008-03-31 01:38:00,3.5026,3.51407,3.49914,3.51407,7900000.0
2008-03-31 01:39:00,3.51555,3.5171,3.51169,3.51644,3400000.0
2008-03-31 01:40:00,3.51239,3.51508,3.51222,3.51493,6010000.0
2008-03-31 01:41:00,3.50955,3.51442,3.49339,3.50575,8640000.0
2008-03-31 01:42:00,3.51247,3.51612,3.51066,3.51543,4140000.0
2008-03-31 01:43:00,3.51034,3.51521,3.51034,3.51521,3010000.0
2008-03-31 01:44:00,3.51084,3.51287,3.50177,3.5046,6380000.0
2008-03-31 01:45:00,3.51443,3.51926,3.51107,3.51432,5270000.0
2008-03-31 01:46:00,3.508,3.51479,3.508,3.51331,4510000.0
2008-03-31 01:47:00,3.5143,3.51643,3.50517,3.51106,11290000.0
2008-03-31 01:48:00,3.50711,3.51264,3.50426,3.51261,4140000.0
2008-03-31 01:49:00,3.51151,3.51151,3.49639,3.49639,2270000.0
2008-03-31 01:50:00,3.50394,3.51321,3.50313,3.5079,4900000.0
2008-03-31 01:51:00,3.51265,3.51427,3.50911,3.5135,5270000.0
2008-03-31 01:52:00,3.51011,3.51677,3.50672,3.51416,4890000.0
2008-03-31 01:53:00,3.51524,3.51538,3.50543,3.51531,7550000.0
2008-03-31 01:54:00,3.5027,3.51071,3.50119,3.51071,5260000.0
2008-03-31 01:55:00,3.51387,3.51436,3.509,3.51281,4900000.0
2008-03-31 01:56:00,3.51234,3.51426,3.50888,3.50888,5260000.0
2008-03-31 01:58:00,3.50839,3.51166,3.49605,3.51166,4140000.0
2008-03-31 02:00:00,3.51428,3.5175,3.50959,3.50959,4500000.0
2008-03-31 02:01:00,3.50864,3.51429,3.50354,3.51429,4510000.0
2008-03-31 02:02:00,3.51392,3.51458,3.50464,3.50925,9060000.0
2008-03-31 02:03:00,3.50833,3.50833,3.50367,3.50367,760000.0
2008-03-31 02:04:00,3.51002,3.51571,3.50648,3.51094,6020000.0
2008-03-31 02:05:00,3.51306,3.51396,3.5091,3.51288,3020000.0
2008-03-31 02:06:00,3.51018,3.51585,3.50802,3.50969,8650000.0
2008-03-31 02:07:00,3.50885,3.51762,3.50867,3.51489,12790000.0
2008-03-31 02:08:00,3.51332,3.51669,3.50684,3.51518,6420000.0
2008-03-31 02:09:00,3.50164,3.51385,3.49651,3.50938,4150000.0
2008-03-31 02:10:00,3.51266,3.51428,3.50573,3.50718,5270000.0
2008-03-31 02:11:00,3.50929,3.51431,3.50441,3.51431,4890000.0
2008-03-31 02:12:00,3.5089,3.51353,3.50412,3.51284,4900000.0
2008-03-31 02:13:00,3.51002,3.51465,3.50518,3.50962,8280000.0
2008-03-31 02:14:00,3.51417,3.51436,3.51145,3.51145,3750000.0
2008-03-31 02:15:00,3.51567,3.51909,3.5062,3.50957,11280000.0
2008-03-31 02:16:00,3.50805,3.51353,3.50116,3.50998,4510000.0
2008-03-31 02:17:00,3.51516,3.51516,3.50552,3.50552,6760000.0
2008-03-31 02:18:00,3.51473,3.51473,3.50769,3.51317,4520000.0
2008-03-31 02:19:00,3.51453,3.51512,3.50951,3.51099,5650000.0
2008-03-31 02:20:00,3.50924,3.51623,3.50573,3.51533,4890000.0
2008-03-31 02:21:00,3.5149,3.51725,3.50681,3.50681,4140000.0
2008-03-31 02:22:00,3.51088,3.51489,3.51088,3.51489,3020000.0
2008-03-31 02:23:00,3.50923,3.51463,3.50923,3.51331,4140000.0
2008-03-31 02:24:00,3.50942,3.51712,3.50942,3.51553,4160000.0
2008-03-31 02:25:00,3.51488,3.51488,3.50537,3.50537,3760000.0
2008-03-31 02:26:00,3.51454,3.51529,3.50939,3.51404,4150000.0
2008-03-31 02:27:00,3.51464,3.51464,3.50929,3.50955,4140000.0
2008-03-31 02:28:00,3.50835,3.5139,3.50329,3.51305,7920000.0
2008-03-31 02:29:00,3.51173,3.51662,3.51072,3.51536,6030000.0
2008-03-31 02:30:00,3.51678,3.51678,3.49722,3.49722,4150000.0
2008-03-31 02:31:00,3.51365,3.51461,3.50502,3.51407,4520000.0
2008-03-31 02:32:00,3.50842,3.51414,3.50584,3.51414,11670000.0
2008-03-31 02:33:00,3.50891,3.51657,3.50891,3.51498,5660000.0
2008-03-31 02:34:00,3.51324,3.51481,3.51055,3.51391,6770000.0
2008-03-31 02:35:00,3.51363,3.51459,3.50495,3.50503,6040000.0
2008-03-31 02:36:00,3.51421,3.51585,3.50692,3.51585,3760000.0
2008-03-31 02:37:00,3.51433,3.51433,3.50905,3.51334,7160000.0
2008-03-31 02:38:00,3.51056,3.51331,3.50697,3.51087,6030000.0
2008-03-31 02:39:00,3.51452,3.51612,3.50622,3.51414,3760000.0
2008-03-31 02:40:00,3.5124,3.51441,3.5071,3.50964,4890000.0
2008-03-31 02:41:00,3.5103,3.51435,3.50401,3.51196,7520000.0
2008-03-31 02:42:00,3.51334,3.51403,3.50606,3.50964,7170000.0
2008-03-31 02:43:00,3.51426,3.51426,3.50062,3.50227,2640000.0
2008-03-31 02:44:00,3.51261,3.51415,3.50337,3.51375,4900000.0
2008-03-31 02:45:00,3.50816,3.51729,3.50592,3.50954,8280000.0
2008-03-31 02:46:00,3.51431,3.5145,3.50998,3.50998,4920000.0
2008-03-31 02:47:00,3.51555,3.51566,3.51059,3.51454,4880000.0
2008-03-31 02:48:00,3.51558,3.51659,3.50969,3.51463,5290000.0
2008-03-31 02:49:00,3.50958,3.51568,3.50958,3.51042,4880000.0
2008-03-31 02:50:00,3.51063,3.51526,3.5052,3.50989,10540000.0
2008-03-31 02:51:00,3.50519,3.51328,3.50045,3.51328,5660000.0
2008-03-31 02:52:00,3.51569,3.5177,3.50956,3.50956,4150000.0
2008-03-31 02:53:00,3.51414,3.51414,3.50536,3.5056,4150000.0
2008-03-31 02:54:00,3.50777,3.5152,3.50749,3.50857,6400000.0
2008-03-31 02:55:00,3.51478,3.51483,3.51327,3.51403,4890000.0
2008-03-31 02:56:00,3.51033,3.51587,3.50652,3.5118,6390000.0
2008-03-31 02:57:00,3.51547,3.51562,3.50805,3.51265,3770000.0
2008-03-31 02:58:00,3.51033,3.51508,3.50611,3.51044,3770000.0
2008-03-31 02:59:00,3.51307,3.51477,3.5091,3.51022,7150000.0
2008-03-31 03:00:00,3.51308,3.51555,3.50582,3.51428,4530000.0
2008-03-31 03:01:00,3.51288,3.51357,3.50265,3.51229,4900000.0
2008-03-31 03:02:00,3.51188,3.51462,3.50748,3.51462,3380000.0
2008-03-31 03:03:00,3.51325,3.51559,3.50937,3.51477,6400000.0
2008-03-31 03:04:00,3.51385,3.51449,3.51288,3.51331,3030000.0
2008-03-31 03:05:00,3.51362,3.51474,3.5054,3.51474,4150000.0
2008-03-31 03:06:00,3.50996,3.51491,3.50442,3.51491,5640000.0
2008-03-31 03:07:00,3.50999,3.51594,3.5064,3.51052,3020000.0
2008-03-31 03:08:00,3.51357,3.5168,3.50627,3.50627,5670000.0
2008-03-31 03:09:00,3.51384,3.51384,3.50306,3.51293,3770000.0
2008-03-31 03:10:00,3.50897,3.51323,3.50897,3.51059,1140000.0
2008-03-31 03:11:00,3.50583,3.51717,3.50583,3.5153,5650000.0
2008-03-31 03:12:00,3.51424,3.51569,3.51176,3.51511,3010000.0
2008-03-31 03:13:00,3.51457,3.51457,3.50909,3.51439,3020000.0
2008-03-31 03:14:00,3.51417,3.51417,3.50758,3.50867,4510000.0
2008-03-31 03:15:00,3.51075,3.51635,3.51002,3.51284,3010000.0
2008-03-31 03:16:00,3.51398,3.51398,3.50498,3.50931,9030000.0
2008-03-31 03:17:00,3.51587,3.51609,3.50643,3.514,3770000.0
2008-03-31 03:18:00,3.51418,3.51418,3.50588,3.51402,5270000.0
2008-03-31 03:19:00,3.50786,3.5139,3.50481,3.50945,4140000.0
2008-03-31 03:20:00,3.51442,3.51543,3.50585,3.50945,8280000.0
2008-03-31 03:21:00,3.50403,3.51359,3.50403,3.50944,3010000.0
2008-03-31 03:22:00,3.50897,3.51372,3.50407,3.50407,3380000.0
2008-03-31 03:23:00,3.51068,3.51409,3.50702,3.50702,4510000.0
2008-03-31 03:24:00,3.50902,3.51354,3.50799,3.50806,8280000.0
2008-03-31 03:25:00,3.50765,3.51489,3.50765,3.50888,3010000.0
2008-03-31 03:27:00,3.50936,3.51837,3.50558,3.51424,5660000.0
2008-03-31 03:28:00,3.51375,3.51375,3.50867,3.50867,1500000.0
2008-03-31 03:29:00,3.50867,3.51495,3.50498,3.50866,8650000.0
2008-03-31 03:30:00,3.51487,3.51487,3.50659,3.51335,4520000.0
2008-03-31 03:31:00,3.51412,3.51412,3.50434,3.50434,5660000.0
2008-03-31 03:32:00,3.51032,3.51512,3.50795,3.51436,3770000.0
2008-03-31 03:33:00,3.51303,3.51467,3.5051,3.5051,6000000.0
2008-03-31 03:34:00,3.50874,3.51321,3.50713,3.51021,2640000.0
2008-03-31 03:36:00,3.51274,3.51482,3.50914,3.50914,4520000.0
2008-03-31 03:37:00,3.51389,3.51389,3.50853,3.509,5640000.0
2008-03-31 03:38:00,3.51241,3.51452,3.50491,3.51452,4140000.0
2008-03-31 03:39:00,3.50782,3.51267,3.50782,3.51199,4520000.0
2008-03-31 03:40:00,3.50887,3.51456,3.50887,3.51456,4150000.0
2008-03-31 03:41:00,3.51349,3.51368,3.50226,3.51336,5270000.0
2008-03-31 03:42:00,3.51097,3.51366,3.50251,3.51366,6030000.0
2008-03-31 03:43:00,3.5111,3.51319,3.5111,3.51319,1130000.0
2008-03-31 03:44:00,3.51243,3.51352,3.50709,3.51241,4140000.0
2008-03-31 03:45:00,3.51645,3.51645,3.50598,3.50925,7160000.0
2008-03-31 03:46:00,3.5125,3.51372,3.5086,3.51262,4150000.0
2008-03-31 03:47:00,3.51023,3.51502,3.50971,3.51393,4510000.0
2008-03-31 03:49:00,3.50818,3.51374,3.50702,3.51218,4890000.0
2008-03-31 03:50:00,3.51361,3.51394,3.5043,3.51379,5290000.0
2008-03-31 03:51:00,3.51375,3.51377,3.50845,3.51377,3770000.0
2008-03-31 03:52:00,3.51322,3.51366,3.50831,3.50836,4140000.0
2008-03-31 03:53:00,3.50875,3.51461,3.50875,3.51408,3390000.0
2008-03-31 03:54:00,3.50585,3.51278,3.50526,3.50756,6390000.0
2008-03-31 03:55:00,3.51017,3.51476,3.50954,3.51058,3770000.0
2008-03-31 03:56:00,3.51218,3.51368,3.50788,3.51368,5270000.0
2008-03-31 03:57:00,3.50321,3.51098,3.50321,3.51098,5270000.0
2008-03-31 03:58:00,3.51471,3.5171,3.50388,3.50388,5650000.0
2008-03-31 03:59:00,3.50819,3.50877,3.50648,3.50766,3010000.0
2008-03-31 04:00:00,3.5157,3.5157,3.50728,3.50882,6030000.0
2008-03-31 04:01:00,3.51332,3.514,3.50412,3.50412,7520000.0
2008-03-31 04:02:00,3.50683,3.51299,3.50611,3.51192,3780000.0
2008-03-31 04:03:00,3.50922,3.51598,3.50626,3.51488,4520000.0
2008-03-31 04:04:00,3.50808,3.51322,3.50381,3.51314,4890000.0
2008-03-31 04:05:00,3.50821,3.51334,3.50821,3.51206,5260000.0
2008-03-31 04:06:00,3.50347,3.51093,3.50347,3.5072,3390000.0
2008-03-31 04:07:00,3.51267,3.5136,3.51267,3.51352,2640000.0
2008-03-31 04:08:00,3.51251,3.51448,3.5093,3.51376,4510000.0
2008-03-31 04:09:00,3.50965,3.50997,3.50771,3.50997,4510000.0
2008-03-31 04:10:00,3.50454,3.51473,3.50454,3.50466,5260000.0
2008-03-31 04:11:00,3.50816,3.51379,3.50352,3.50822,5640000.0
2008-03-31 04:12:00,3.50928,3.51443,3.50505,3.51272,5270000.0
2008-03-31 04:13:00,3.50677,3.51739,3.50413,3.51052,4910000.0
2008-03-31 04:14:00,3.51075,3.51296,3.5075,3.51086,4530000.0
2008-03-31 04:15:00,3.51257,3.51787,3.50497,3.51006,7160000.0
2008-03-31 04:16:00,3.51292,3.51292,3.50177,3.51119,5640000.0
2008-03-31 04:17:00,3.5142,3.5142,3.50442,3.51303,7540000.0
2008-03-31 04:18:00,3.51263,3.51279,3.50407,3.50977,4890000.0
2008-03-31 04:19:00,3.50655,3.51312,3.50373,3.51147,5280000.0
2008-03-31 04:20:00,3.51269,3.51523,3.50472,3.50472,4520000.0
2008-03-31 04:21:00,3.51036,3.51198,3.50299,3.51198,6390000.0
2008-03-31 04:22:00,3.51404,3.51404,3.50488,3.50867,5630000.0
2008-03-31 04:23:00,3.50651,3.51278,3.50651,3.5103,6770000.0
2008-03-31 04:24:00,3.51138,3.51138,3.50111,3.51017,4890000.0
2008-03-31 04:25:00,3.51237,3.51327,3.5039,3.51327,3010000.0
2008-03-31 04:27:00,3.51313,3.51313,3.5094,3.5094,3750000.0
2008-03-31 04:28:00,3.51357,3.51592,3.50509,3.51523,5270000.0
2008-03-31 04:29:00,3.51394,3.51408,3.50925,3.51401,4510000.0
2008-03-31 04:30:00,3.50889,3.51635,3.50759,3.51005,10900000.0
2008-03-31 04:31:00,3.51295,3.51392,3.5041,3.51316,6020000.0
2008-03-31 04:32:00,3.50633,3.51302,3.50194,3.51045,5250000.0
2008-03-31 04:33:00,3.51189,3.51237,3.50372,3.51237,4520000.0
2008-03-31 04:34:00,3.51303,3.51324,3.50219,3.50322,6400000.0
2008-03-31 04:35:00,3.50305,3.51329,3.50305,3.50781,6030000.0
2008-03-31 04:36:00,3.50942,3.51298,3.50316,3.5076,4890000.0
2008-03-31 04:37:00,3.51271,3.51392,3.50818,3.51332,4520000.0
2008-03-31 04:40:00,3.51282,3.51282,3.50209,3.51205,6010000.0
2008-03-31 04:41:00,3.51338,3.51558,3.50945,3.51418,10900000.0
2008-03-31 04:42:00,3.5046,3.51208,3.50326,3.50711,4140000.0
2008-03-31 04:43:00,3.50441,3.51877,3.50441,3.51031,5650000.0
2008-03-31 04:44:00,3.51251,3.51341,3.50384,3.51315,5630000.0
2008-03-31 04:45:00,3.51191,3.51682,3.50437,3.50437,9390000.0
2008-03-31 04:46:00,3.51273,3.51376,3.50443,3.51303,3390000.0
2008-03-31 04:47:00,3.51355,3.51355,3.50797,3.50797,5640000.0
2008-03-31 04:48:00,3.51077,3.51308,3.50794,3.50934,4880000.0
2008-03-31 04:49:00,3.50935,3.51434,3.50261,3.50817,12410000.0
2008-03-31 04:50:00,3.5127,3.5127,3.50324,3.51245,5630000.0
2008-03-31 04:51:00,3.50701,3.51199,3.50139,3.50816,7520000.0
2008-03-31 04:52:00,3.50769,3.51544,3.50491,3.51072,6000000.0
2008-03-31 04:53:00,3.51322,3.51339,3.50857,3.51339,5640000.0
2008-03-31 04:55:00,3.51314,3.51431,3.50912,3.51242,4510000.0
2008-03-31 04:56:00,3.50425,3.51267,3.50425,3.50802,4140000.0
2008-03-31 04:58:00,3.50653,3.51189,3.50541,3.50816,5270000.0
2008-03-31 04:59:00,3.51021,3.51351,3.50878,3.50916,5260000.0
2008-03-31 05:00:00,3.51594,3.51594,3.50951,3.51246,8640000.0
2008-03-31 05:01:00,3.51246,3.51516,3.5091,3.50967,7140000.0
2008-03-31 05:02:00,3.51212,3.51391,3.50502,3.51391,5640000.0
2008-03-31 05:03:00,3.50543,3.51762,3.50543,3.51427,4910000.0
2008-03-31 05:04:00,3.5119,3.51355,3.50767,3.51349,5260000.0
2008-03-31 05:05:00,3.51334,3.51334,3.50362,3.51091,3010000.0
2008-03-31 05:06:00,3.51248,3.51248,3.50171,3.51096,7520000.0
2008-03-31 05:07:00,3.50789,3.51249,3.50742,3.50838,4520000.0
2008-03-31 05:08:00,3.50926,3.51285,3.5034,3.50822,4140000.0
2008-03-31 05:09:00,3.50323,3.51231,3.50323,3.50823,4510000.0
2008-03-31 05:10:00,3.51114,3.5149,3.50536,3.50884,6020000.0
2008-03-31 05:11:00,3.50782,3.51314,3.50665,3.50881,4880000.0
2008-03-31 05:12:00,3.50924,3.5141,3.50485,3.50485,6010000.0
2008-03-31 05:13:00,3.50839,3.51154,3.5027,3.50764,6010000.0
2008-03-31 05:14:00,3.51168,3.5134,3.50654,3.51301,3770000.0
2008-03-31 05:15:00,3.51264,3.51532,3.50667,3.50965,10150000.0
2008-03-31 05:16:00,3.50677,3.51338,3.50585,3.50795,4890000.0
2008-03-31 05:17:00,3.50671,3.51585,3.50606,3.5102,4890000.0
2008-03-31 05:18:00,3.50498,3.51526,3.50498,3.50762,4150000.0
2008-03-31 05:19:00,3.51376,3.51377,3.50489,3.51047,5270000.0
2008-03-31 05:20:00,3.51283,3.51392,3.50416,3.51364,7150000.0
2008-03-31 05:21:00,3.51289,3.51303,3.50312,3.51243,6780000.0
2008-03-31 05:22:00,3.50982,3.51542,3.50347,3.51362,4890000.0
2008-03-31 05:23:00,3.50676,3.5149,3.50547,3.50787,12030000.0
2008-03-31 05:24:00,3.51148,3.51244,3.5028,3.5113,4880000.0
2008-03-31 05:25:00,3.50529,3.5144,3.50529,3.5128,5630000.0
2008-03-31 05:26:00,3.50442,3.51305,3.50442,3.50862,3380000.0
2008-03-31 05:27:00,3.51226,3.51474,3.50825,3.5124,5670000.0
2008-03-31 05:28:00,3.51215,3.51389,3.50878,3.51389,4880000.0
2008-03-31 05:29:00,3.5089,3.51495,3.50871,3.50892,4880000.0
2008-03-31 05:30:00,3.51291,3.51582,3.50579,3.51458,5280000.0
2008-03-31 05:31:00,3.51278,3.51278,3.50533,3.5113,4520000.0
2008-03-31 05:32:00,3.507,3.51253,3.50583,3.51253,4520000.0
2008-03-31 05:33:00,3.50823,3.51296,3.50281,3.5126,8640000.0
2008-03-31 05:34:00,3.506,3.51335,3.50489,3.51335,4880000.0
2008-03-31 05:35:00,3.51264,3.51264,3.50122,3.50717,10150000.0
2008-03-31 05:36:00,3.5101,3.5127,3.50557,3.5099,6000000.0
2008-03-31 05:37:00,3.51313,3.51368,3.50253,3.51209,7140000.0
2008-03-31 05:38:00,3.51231,3.51473,3.50825,3.5123,6760000.0
2008-03-31 05:39:00,3.51378,3.51582,3.50562,3.50737,9040000.0
2008-03-31 05:42:00,3.51352,3.51352,3.50388,3.51332,9020000.0
2008-03-31 05:44:00,3.5121,3.51327,3.50385,3.50854,6030000.0
2008-03-31 05:45:00,3.51036,3.51347,3.50506,3.51347,9780000.0
2008-03-31 05:46:00,3.51137,3.51264,3.50222,3.50713,5640000.0
2008-03-31 05:47:00,3.51079,3.51297,3.50697,3.51297,4150000.0
2008-03-31 05:48:00,3.51182,3.5131,3.50664,3.50664,3380000.0
2008-03-31 05:49:00,3.513,3.513,3.50353,3.50786,5260000.0
2008-03-31 05:50:00,3.5107,3.51516,3.50385,3.51209,7150000.0
2008-03-31 05:51:00,3.50851,3.51488,3.50751,3.51125,6020000.0
2008-03-31 05:52:00,3.50814,3.51279,3.50026,3.50844,5660000.0
2008-03-31 05:53:00,3.50714,3.51374,3.50714,3.51374,2270000.0
2008-03-31 05:54:00,3.50699,3.51277,3.50178,3.50438,3020000.0
2008-03-31 05:55:00,3.50676,3.51328,3.50209,3.51328,9390000.0
2008-03-31 05:56:00,3.505,3.5117,3.50481,3.5117,4520000.0
2008-03-31 05:57:00,3.50721,3.51195,3.50661,3.51195,3010000.0
2008-03-31 05:58:00,3.50761,3.51276,3.50397,3.50915,6030000.0
2008-03-31 05:59:00,3.50715,3.5138,3.50218,3.50373,3030000.0
2008-03-31 06:00:00,3.51788,3.51788,3.50471,3.51297,9400000.0
2008-03-31 06:01:00,3.51343,3.51343,3.51059,3.51326,6020000.0
2008-03-31 06:02:00,3.51319,3.51347,3.50654,3.50654,10140000.0
2008-03-31 06:03:00,3.50758,3.51601,3.50758,3.51276,6020000.0
2008-03-31 06:04:00,3.51348,3.51348,3.50391,3.51333,6390000.0
2008-03-31 06:05:00,3.5105,3.51405,3.50971,3.51206,4150000.0
2008-03-31 06:06:00,3.51255,3.51339,3.51182,3.51202,2640000.0
2008-03-31 06:07:00,3.5129,3.51397,3.50166,3.50166,8280000.0
2008-03-31 06:08:00,3.51343,3.51357,3.50798,3.51279,2640000.0
2008-03-31 06:09:00,3.5081,3.51332,3.5081,3.51261,3030000.0
2008-03-31 06:10:00,3.50739,3.51172,3.50567,3.51012,6020000.0
2008-03-31 06:11:00,3.51357,3.51427,3.50452,3.51377,4890000.0
2008-03-31 06:12:00,3.5034,3.51486,3.5034,3.51365,7520000.0
2008-03-31 06:13:00,3.51284,3.51288,3.50777,3.51238,5640000.0
2008-03-31 06:15:00,3.51618,3.51618,3.50681,3.50859,6060000.0
2008-03-31 06:16:00,3.51313,3.51381,3.51228,3.51262,5280000.0
2008-03-31 06:17:00,3.50323,3.51694,3.50323,3.50452,4520000.0
2008-03-31 06:18:00,3.51278,3.51362,3.50315,3.51184,4900000.0
2008-03-31 06:19:00,3.51228,3.51391,3.50427,3.51356,3770000.0
2008-03-31 06:20:00,3.5137,3.5137,3.50384,3.51319,4520000.0
2008-03-31 06:21:00,3.51277,3.51356,3.50384,3.51322,4520000.0
2008-03-31 06:22:00,3.51244,3.51329,3.50394,3.50844,7140000.0
2008-03-31 06:23:00,3.50362,3.51343,3.50362,3.50738,6040000.0
2008-03-31 06:24:00,3.51289,3.5139,3.50308,3.50792,5650000.0
2008-03-31 06:25:00,3.51248,3.51248,3.50455,3.5114,3770000.0
2008-03-31 06:26:00,3.50657,3.51078,3.50147,3.50648,5660000.0
2008-03-31 06:27:00,3.51123,3.51328,3.50331,3.5076,4910000.0
2008-03-31 06:28:00,3.50674,3.51396,3.50674,3.50843,3380000.0
2008-03-31 06:29:00,3.50724,3.51236,3.50646,3.51236,3380000.0
2008-03-31 06:30:00,3.51298,3.51526,3.50365,3.50365,6390000.0
2008-03-31 06:31:00,3.50892,3.51324,3.50262,3.50759,8670000.0
2008-03-31 06:32:00,3.51266,3.51606,3.50983,3.51606,4520000.0
2008-03-31 06:33:00,3.51284,3.51608,3.50886,3.51471,5290000.0
2008-03-31 06:34:00,3.5137,3.5175,3.508,3.51606,10160000.0
2008-03-31 06:36:00,3.51249,3.51249,3.50462,3.50872,3760000.0
2008-03-31 06:37:00,3.51379,3.51465,3.50832,3.51354,4890000.0
2008-03-31 06:38:00,3.51342,3.51342,3.50644,3.51324,4150000.0
2008-03-31 06:39:00,3.51281,3.51301,3.50798,3.51301,4140000.0
2008-03-31 06:40:00,3.51267,3.51332,3.50802,3.51117,7140000.0
2008-03-31 06:41:00,3.50468,3.51066,3.50468,3.50919,3770000.0
2008-03-31 06:42:00,3.50958,3.51632,3.50474,3.51251,8280000.0
2008-03-31 06:43:00,3.50266,3.51304,3.50266,3.50762,4160000.0
2008-03-31 06:44:00,3.51003,3.5159,3.50502,3.50949,9030000.0
2008-03-31 06:45:00,3.51506,3.51594,3.5087,3.51233,6400000.0
2008-03-31 06:46:00,3.50669,3.51394,3.50669,3.50856,3410000.0
2008-03-31 06:47:00,3.50913,3.51397,3.50841,3.50841,4520000.0
2008-03-31 06:48:00,3.50568,3.51291,3.50568,3.51291,3010000.0
2008-03-31 06:49:00,3.51315,3.51315,3.5067,3.51265,4900000.0
2008-03-31 06:50:00,3.51189,3.51334,3.50648,3.50812,4890000.0
2008-03-31 06:51:00,3.50899,3.51592,3.50848,3.51308,10530000.0
2008-03-31 06:52:00,3.50758,3.51266,3.50758,3.50766,3770000.0
2008-03-31 06:53:00,3.50785,3.51378,3.50785,3.50797,4900000.0
2008-03-31 06:54:00,3.50917,3.51352,3.50687,3.51352,3020000.0
2008-03-31 06:55:00,3.51211,3.51385,3.50429,3.50839,4510000.0
2008-03-31 06:56:00,3.51327,3.51343,3.5081,3.51287,6010000.0
2008-03-31 06:57:00,3.51203,3.51203,3.50486,3.51194,7140000.0
2008-03-31 06:58:00,3.51294,3.51294,3.50727,3.51274,6400000.0
2008-03-31 06:59:00,3.51278,3.51319,3.50793,3.50854,3770000.0
2008-03-31 07:00:00,3.51236,3.51614,3.50735,3.50935,5280000.0
2008-03-31 07:01:00,3.50419,3.51155,3.50352,3.51155,4880000.0
2008-03-31 07:03:00,3.50831,3.51341,3.5042,3.50657,4520000.0
2008-03-31 07:04:00,3.51415,3.51642,3.50537,3.51331,6040000.0
2008-03-31 07:05:00,3.50574,3.51226,3.5016,3.51225,6390000.0
2008-03-31 07:06:00,3.51449,3.51614,3.50687,3.51035,4520000.0
2008-03-31 07:07:00,3.50822,3.51681,3.50652,3.50924,7890000.0
2008-03-31 07:08:00,3.51308,3.51308,3.50591,3.50591,4150000.0
2008-03-31 07:09:00,3.51227,3.51299,3.50339,3.51155,4910000.0
2008-03-31 07:10:00,3.51084,3.5159,3.50524,3.50818,3770000.0
2008-03-31 07:11:00,3.51459,3.51459,3.50448,3.51446,4510000.0
2008-03-31 07:12:00,3.51455,3.51494,3.505,3.50943,7170000.0
2008-03-31 07:13:00,3.50868,3.51314,3.50323,3.51314,5270000.0
2008-03-31 07:14:00,3.5092,3.51348,3.50391,3.51302,4890000.0
2008-03-31 07:15:00,3.5179,3.5179,3.5042,3.50876,4530000.0
2008-03-31 07:16:00,3.5053,3.51566,3.50517,3.50517,7160000.0
2008-03-31 07:17:00,3.51377,3.51377,3.50496,3.51058,4890000.0
2008-03-31 07:18:00,3.50843,3.51367,3.50812,3.50828,3770000.0
2008-03-31 07:19:00,3.51333,3.51392,3.50439,3.50904,3400000.0
2008-03-31 07:20:00,3.50822,3.51319,3.50231,3.50784,6390000.0
2008-03-31 07:21:00,3.51393,3.51393,3.50619,3.51107,4510000.0
2008-03-31 07:22:00,3.51336,3.51367,3.50482,3.51338,6400000.0
2008-03-31 07:23:00,3.51274,3.51428,3.50896,3.51419,5650000.0
2008-03-31 07:24:00,3.50381,3.51152,3.50305,3.50425,4520000.0
2008-03-31 07:26:00,3.51299,3.51388,3.50382,3.51388,6750000.0
2008-03-31 07:27:00,3.50598,3.51255,3.50323,3.50323,4880000.0
2008-03-31 07:28:00,3.51321,3.51435,3.50446,3.50964,6020000.0
2008-03-31 07:29:00,3.51379,3.51379,3.50425,3.50864,4880000.0
2008-03-31 07:30:00,3.51417,3.51983,3.50734,3.51468,8260000.0
2008-03-31 07:31:00,3.51358,3.51476,3.5052,3.51362,5260000.0
2008-03-31 07:32:00,3.5144,3.5144,3.50919,3.51416,5630000.0
2008-03-31 07:33:00,3.51328,3.51642,3.50508,3.50508,4880000.0
2008-03-31 07:34:00,3.50879,3.51475,3.50736,3.50974,6380000.0
2008-03-31 07:35:00,3.50848,3.51282,3.50848,3.51268,5250000.0
2008-03-31 07:36:00,3.50716,3.51311,3.50389,3.51311,7140000.0
2008-03-31 07:37:00,3.50453,3.51926,3.50453,3.51453,9770000.0
2008-03-31 07:38:00,3.50921,3.51332,3.50264,3.51291,19150000.0
2008-03-31 07:39:00,3.51485,3.51514,3.5064,3.51514,4140000.0
2008-03-31 07:40:00,3.51091,3.51324,3.50114,3.51324,6010000.0
2008-03-31 07:41:00,3.51077,3.51685,3.50537,3.51562,9390000.0
2008-03-31 07:42:00,3.50762,3.51351,3.50327,3.51351,6010000.0
2008-03-31 07:43:00,3.50891,3.51675,3.50891,3.51002,6400000.0
2008-03-31 07:44:00,3.51386,3.51386,3.50424,3.50424,5640000.0
2008-03-31 07:45:00,3.51677,3.51677,3.5048,3.50962,9030000.0
2008-03-31 07:46:00,3.51464,3.51464,3.50833,3.51315,4140000.0
2008-03-31 07:47:00,3.51127,3.5167,3.50592,3.51414,8250000.0
2008-03-31 07:48:00,3.50935,3.51554,3.50803,3.51118,4510000.0
2008-03-31 07:49:00,3.5108,3.51584,3.51004,3.51312,4140000.0
2008-03-31 07:50:00,3.51392,3.51574,3.50761,3.51486,4140000.0
2008-03-31 07:51:00,3.51342,3.51456,3.50544,3.51386,9380000.0
2008-03-31 07:52:00,3.50932,3.51479,3.50468,3.51479,6380000.0
2008-03-31 07:53:00,3.509,3.51448,3.50505,3.50505,7130000.0
2008-03-31 07:54:00,3.51468,3.5147,3.50653,3.50653,6380000.0
2008-03-31 07:55:00,3.50854,3.51185,3.50251,3.51019,4890000.0
2008-03-31 07:56:00,3.50848,3.51459,3.50825,3.51416,8260000.0
2008-03-31 07:57:00,3.5134,3.51716,3.5087,3.51658,6760000.0
2008-03-31 07:58:00,3.51243,3.51431,3.50742,3.50742,4880000.0
2008-03-31 07:59:00,3.51112,3.51585,3.50362,3.50913,13910000.0
2008-03-31 08:00:00,3.513,3.51491,3.50878,3.51491,6380000.0
2008-03-31 08:01:00,3.5052,3.5163,3.50508,3.51276,10520000.0
2008-03-31 08:02:00,3.51098,3.51274,3.50382,3.51205,9410000.0
2008-03-31 08:03:00,3.51439,3.51511,3.50832,3.51511,5630000.0
2008-03-31 08:04:00,3.51392,3.51666,3.50697,3.50957,7150000.0
2008-03-31 08:05:00,3.50469,3.51406,3.50469,3.5106,6760000.0
2008-03-31 08:06:00,3.50583,3.51302,3.50525,3.50842,7880000.0
2008-03-31 08:07:00,3.51649,3.51649,3.50523,3.51417,6380000.0
2008-03-31 08:08:00,3.5098,3.51629,3.50664,3.51326,7880000.0
2008-03-31 08:09:00,3.51703,3.51703,3.51179,3.51445,6010000.0
2008-03-31 08:10:00,3.51382,3.51382,3.50843,3.50883,4520000.0
2008-03-31 08:11:00,3.51515,3.51735,3.51006,3.51405,11260000.0
2008-03-31 08:12:00,3.51456,3.51489,3.506,3.51489,7140000.0
2008-03-31 08:13:00,3.51441,3.5146,3.50512,3.50512,8270000.0
2008-03-31 08:14:00,3.51427,3.51437,3.50485,3.50519,17280000.0
2008-03-31 08:15:00,3.51711,3.51711,3.50832,3.5094,6760000.0
2008-03-31 08:16:00,3.51243,3.51437,3.50874,3.51437,3770000.0
2008-03-31 08:17:00,3.5047,3.51121,3.5047,3.50974,4890000.0
2008-03-31 08:18:00,3.50792,3.51556,3.50792,3.51556,6760000.0
2008-03-31 08:19:00,3.51387,3.51387,3.50369,3.50903,7130000.0
2008-03-31 08:20:00,3.50682,3.51607,3.50682,3.51077,4140000.0
2008-03-31 08:21:00,3.51428,3.51454,3.50531,3.50931,8640000.0
2008-03-31 08:22:00,3.50449,3.51464,3.50322,3.50816,6030000.0
2008-03-31 08:23:00,3.51192,3.51695,3.50634,3.51359,4510000.0
2008-03-31 08:24:00,3.50619,3.51494,3.50619,3.50977,4140000.0
2008-03-31 08:25:00,3.50594,3.51609,3.50335,3.50498,7140000.0
2008-03-31 08:26:00,3.51166,3.51166,3.50881,3.50881,4140000.0
2008-03-31 08:27:00,3.51582,3.51582,3.50604,3.51417,4880000.0
2008-03-31 08:28:00,3.50942,3.51356,3.50102,3.50297,7140000.0
2008-03-31 08:29:00,3.51351,3.51515,3.50549,3.50923,9780000.0
2008-03-31 08:30:00,3.51017,3.51991,3.51017,3.51446,7510000.0
2008-03-31 08:31:00,3.5131,3.5135,3.50845,3.51035,6000000.0
2008-03-31 08:32:00,3.51038,3.51575,3.50753,3.51478,4880000.0
2008-03-31 08:33:00,3.51759,3.51977,3.51113,3.51279,4520000.0
2008-03-31 08:34:00,3.51414,3.51761,3.51001,3.51053,6750000.0
2008-03-31 08:35:00,3.51363,3.51801,3.51145,3.51796,5640000.0
2008-03-31 08:36:00,3.51669,3.51669,3.5055,3.51061,7510000.0
2008-03-31 08:37:00,3.51444,3.51803,3.50786,3.51703,6770000.0
2008-03-31 08:38:00,3.51479,3.51571,3.50791,3.51037,6760000.0
2008-03-31 08:39:00,3.51194,3.51678,3.50758,3.51127,10520000.0
2008-03-31 08:40:00,3.517,3.52066,3.5127,3.5133,3390000.0
2008-03-31 08:41:00,3.51014,3.51733,3.50987,3.51733,5260000.0
2008-03-31 08:42:00,3.51733,3.51761,3.51244,3.51705,7130000.0
2008-03-31 08:43:00,3.50778,3.51641,3.50778,3.51365,6400000.0
2008-03-31 08:44:00,3.51028,3.51682,3.50703,3.51634,5270000.0
2008-03-31 08:45:00,3.51476,3.51803,3.50606,3.5166,11640000.0
2008-03-31 08:46:00,3.51473,3.51747,3.51119,3.5171,5260000.0
2008-03-31 08:47:00,3.517,3.51776,3.50687,3.51672,10130000.0
2008-03-31 08:48:00,3.51253,3.51903,3.50882,3.51596,7130000.0
2008-03-31 08:49:00,3.51838,3.51941,3.50783,3.50783,4510000.0
2008-03-31 08:50:00,3.51456,3.52145,3.51027,3.51399,9030000.0
2008-03-31 08:51:00,3.51782,3.51841,3.50598,3.51133,4890000.0
2008-03-31 08:52:00,3.51626,3.51836,3.51154,3.51154,4890000.0
2008-03-31 08:53:00,3.51742,3.51789,3.50728,3.51175,11650000.0
2008-03-31 08:54:00,3.51415,3.51724,3.50766,3.50766,4140000.0
2008-03-31 08:55:00,3.51696,3.51733,3.51081,3.51378,6380000.0
2008-03-31 08:56:00,3.5167,3.51897,3.50885,3.51693,4140000.0
2008-03-31 08:57:00,3.51742,3.51743,3.51293,3.51405,6390000.0
2008-03-31 08:58:00,3.51478,3.51865,3.50862,3.51643,5270000.0
2008-03-31 08:59:00,3.51747,3.51791,3.50799,3.51791,9770000.0
2008-03-31 09:00:00,3.51138,3.51686,3.51076,3.51211,6770000.0
2008-03-31 09:01:00,3.51547,3.51847,3.50783,3.51507,7140000.0
2008-03-31 09:02:00,3.51316,3.51752,3.50836,3.51719,4510000.0
2008-03-31 09:03:00,3.51608,3.51804,3.51006,3.51157,4520000.0
2008-03-31 09:04:00,3.51512,3.52035,3.50965,3.51809,5260000.0
2008-03-31 09:05:00,3.51578,3.51722,3.51116,3.515,9770000.0
2008-03-31 09:06:00,3.50571,3.51507,3.50515,3.51231,9010000.0
2008-03-31 09:07:00,3.51693,3.51788,3.50728,3.51128,7140000.0
2008-03-31 09:08:00,3.51229,3.51321,3.50708,3.51204,4510000.0
2008-03-31 09:09:00,3.51128,3.51825,3.50708,3.51498,8260000.0
2008-03-31 09:10:00,3.51889,3.51889,3.50967,3.50967,5270000.0
2008-03-31 09:11:00,3.5186,3.5211,3.51584,3.51584,6020000.0
2008-03-31 09:12:00,3.52241,3.5249,3.51365,3.52263,5640000.0
2008-03-31 09:13:00,3.52186,3.52232,3.51263,3.51856,7140000.0
2008-03-31 09:14:00,3.52208,3.52377,3.51282,3.51747,8250000.0
2008-03-31 09:15:00,3.52282,3.52282,3.51251,3.5213,4510000.0
2008-03-31 09:16:00,3.51578,3.52189,3.51324,3.52189,4880000.0
2008-03-31 09:17:00,3.52029,3.52624,3.51604,3.51956,7520000.0
2008-03-31 09:18:00,3.52137,3.52462,3.51465,3.52247,5630000.0
2008-03-31 09:19:00,3.52223,3.52287,3.51562,3.51562,5260000.0
2008-03-31 09:20:00,3.52407,3.52426,3.51411,3.52395,7880000.0
2008-03-31 09:21:00,3.52077,3.52077,3.51346,3.51656,11270000.0
2008-03-31 09:22:00,3.52123,3.52123,3.51015,3.5123,11270000.0
2008-03-31 09:23:00,3.51877,3.51877,3.50937,3.51625,4880000.0
2008-03-31 09:24:00,3.51938,3.51942,3.51157,3.51157,9760000.0
2008-03-31 09:25:00,3.52135,3.52227,3.51331,3.51331,4890000.0
2008-03-31 09:26:00,3.51824,3.52232,3.51014,3.51781,7510000.0
2008-03-31 09:27:00,3.51378,3.52255,3.51378,3.52255,5260000.0
2008-03-31 09:28:00,3.52101,3.52103,3.51579,3.51579,5630000.0
2008-03-31 09:29:00,3.52304,3.52304,3.51398,3.5223,7510000.0
2008-03-31 09:30:00,3.51995,3.52228,3.51092,3.52228,7510000.0
2008-03-31 09:31:00,3.52147,3.5229,3.51703,3.52257,4880000.0
2008-03-31 09:32:00,3.5226,3.5226,3.51547,3.51547,3770000.0
2008-03-31 09:33:00,3.51827,3.52328,3.51285,3.52227,10510000.0
2008-03-31 09:34:00,3.5165,3.5225,3.51378,3.51725,6780000.0
2008-03-31 09:35:00,3.52234,3.52537,3.51289,3.51977,15040000.0
2008-03-31 09:36:00,3.5181,3.52196,3.51457,3.52196,4510000.0
2008-03-31 09:37:00,3.51762,3.52429,3.51639,3.52378,5650000.0
2008-03-31 09:38:00,3.5163,3.5201,3.50909,3.51732,12390000.0
2008-03-31 09:39:00,3.51583,3.52002,3.51583,3.51691,4140000.0
2008-03-31 09:40:00,3.51708,3.52059,3.51135,3.5178,6390000.0
2008-03-31 09:41:00,3.51299,3.52517,3.51299,3.52314,7880000.0
2008-03-31 09:42:00,3.52322,3.52322,3.51859,3.51962,4890000.0
2008-03-31 09:43:00,3.52121,3.52228,3.51332,3.51332,9390000.0
2008-03-31 09:44:00,3.52085,3.52124,3.50924,3.51491,8260000.0
2008-03-31 09:45:00,3.52198,3.52213,3.51132,3.52123,10890000.0
2008-03-31 09:46:00,3.5206,3.52223,3.51608,3.5222,4140000.0
2008-03-31 09:47:00,3.51959,3.5225,3.51147,3.5225,10150000.0
2008-03-31 09:48:00,3.51739,3.52292,3.51648,3.52292,4510000.0
2008-03-31 09:49:00,3.52299,3.52534,3.51344,3.52084,11280000.0
2008-03-31 09:50:00,3.52196,3.52196,3.5167,3.52015,4880000.0
2008-03-31 09:51:00,3.52133,3.52133,3.5119,3.51555,7140000.0
2008-03-31 09:52:00,3.52021,3.52021,3.50897,3.51924,5260000.0
2008-03-31 09:53:00,3.5168,3.5221,3.51172,3.51762,7140000.0
2008-03-31 09:54:00,3.52152,3.52206,3.51139,3.52073,9040000.0
2008-03-31 09:55:00,3.51712,3.51977,3.50974,3.51672,10140000.0
2008-03-31 09:56:00,3.51134,3.52055,3.51041,3.52055,5260000.0
2008-03-31 09:57:00,3.52151,3.52536,3.51082,3.52304,10150000.0
2008-03-31 09:58:00,3.51757,3.52101,3.51361,3.51502,4880000.0
2008-03-31 09:59:00,3.51713,3.52309,3.51112,3.52162,13160000.0
2008-03-31 10:00:00,3.5211,3.5211,3.5086,3.51971,11650000.0
2008-03-31 10:01:00,3.5212,3.52241,3.51066,3.51921,7540000.0
2008-03-31 10:02:00,3.51614,3.52035,3.51054,3.51599,10130000.0
2008-03-31 10:03:00,3.51527,3.52022,3.51014,3.51867,6020000.0
2008-03-31 10:04:00,3.52049,3.52049,3.50727,3.5158,9010000.0
2008-03-31 10:05:00,3.52112,3.52112,3.50944,3.51912,6760000.0
2008-03-31 10:06:00,3.5114,3.52064,3.5114,3.51993,7510000.0
2008-03-31 10:07:00,3.51857,3.51978,3.51317,3.51978,6020000.0
2008-03-31 10:08:00,3.51463,3.51636,3.50582,3.50674,6770000.0
2008-03-31 10:09:00,3.52108,3.52108,3.51202,3.51202,7880000.0
2008-03-31 10:10:00,3.51777,3.52128,3.51558,3.51991,3770000.0
2008-03-31 10:11:00,3.51287,3.52063,3.51287,3.52063,4510000.0
2008-03-31 10:12:00,3.51889,3.51999,3.51362,3.51636,7510000.0
2008-03-31 10:13:00,3.51808,3.52063,3.51375,3.51545,5260000.0
2008-03-31 10:14:00,3.51902,3.52114,3.51128,3.51615,9030000.0
2008-03-31 10:15:00,3.51584,3.52074,3.51331,3.52074,4880000.0
2008-03-31 10:16:00,3.51684,3.52151,3.50927,3.51572,13160000.0
2008-03-31 10:17:00,3.51661,3.52064,3.51016,3.51149,10910000.0
2008-03-31 10:18:00,3.52105,3.52105,3.51098,3.51098,6010000.0
2008-03-31 10:19:00,3.51802,3.5223,3.51033,3.51719,9410000.0
2008-03-31 10:20:00,3.51713,3.5228,3.509,3.51849,8640000.0
2008-03-31 10:21:00,3.5213,3.52323,3.51024,3.51591,15030000.0
2008-03-31 10:22:00,3.5162,3.52041,3.51069,3.51069,6390000.0
2008-03-31 10:23:00,3.52071,3.52177,3.51208,3.5165,7510000.0
2008-03-31 10:24:00,3.52124,3.52348,3.51373,3.52271,9020000.0
2008-03-31 10:25:00,3.51719,3.52224,3.51394,3.52224,4510000.0
2008-03-31 10:26:00,3.52296,3.52497,3.51529,3.52117,12780000.0
2008-03-31 10:27:00,3.52239,3.52239,3.51169,3.52013,6770000.0
2008-03-31 10:28:00,3.52149,3.5224,3.51069,3.52184,6400000.0
2008-03-31 10:29:00,3.51393,3.52535,3.51265,3.52379,4530000.0
2008-03-31 10:30:00,3.52173,3.52421,3.514,3.52178,6400000.0
2008-03-31 10:31:00,3.5188,3.5212,3.50871,3.51244,8250000.0
2008-03-31 10:32:00,3.51827,3.52288,3.51593,3.52287,7530000.0
2008-03-31 10:33:00,3.52233,3.52282,3.51505,3.52275,6010000.0
2008-03-31 10:34:00,3.51298,3.52203,3.5097,3.51622,7510000.0
2008-03-31 10:35:00,3.52184,3.52274,3.51468,3.51713,10890000.0
2008-03-31 10:36:00,3.52138,3.52138,3.51293,3.52137,5630000.0
2008-03-31 10:37:00,3.52304,3.52355,3.51264,3.51684,12390000.0
2008-03-31 10:38:00,3.5188,3.52264,3.50956,3.51891,6760000.0
2008-03-31 10:39:00,3.52113,3.52113,3.51115,3.52028,4510000.0
2008-03-31 10:40:00,3.51203,3.52154,3.51203,3.51687,5260000.0
2008-03-31 10:41:00,3.5128,3.52175,3.51152,3.51832,4510000.0
2008-03-31 10:42:00,3.51523,3.52144,3.5148,3.52144,5640000.0
2008-03-31 10:43:00,3.52047,3.52212,3.51103,3.51565,7510000.0
2008-03-31 10:44:00,3.51886,3.52242,3.51161,3.52242,12010000.0
2008-03-31 10:45:00,3.51838,3.52326,3.51285,3.51936,11280000.0
2008-03-31 10:46:00,3.51989,3.52239,3.51499,3.52222,5260000.0
2008-03-31 10:47:00,3.51957,3.52273,3.51635,3.51938,5640000.0
2008-03-31 10:48:00,3.52229,3.52229,3.50971,3.51709,6760000.0
2008-03-31 10:49:00,3.52155,3.52205,3.51102,3.5189,6010000.0
2008-03-31 10:50:00,3.51967,3.52222,3.50812,3.52222,8640000.0
2008-03-31 10:51:00,3.52213,3.52213,3.51185,3.51699,6380000.0
2008-03-31 10:52:00,3.5184,3.52274,3.51629,3.51774,8640000.0
2008-03-31 10:53:00,3.51362,3.52357,3.51362,3.52152,7140000.0
2008-03-31 10:54:00,3.51514,3.52163,3.51514,3.51576,4520000.0
2008-03-31 10:55:00,3.51135,3.5196,3.50769,3.5167,6390000.0
2008-03-31 10:56:00,3.51566,3.5225,3.51386,3.51757,4510000.0
2008-03-31 10:57:00,3.52113,3.52113,3.51158,3.51546,5640000.0
2008-03-31 10:58:00,3.5192,3.52215,3.51249,3.52212,6030000.0
2008-03-31 10:59:00,3.51365,3.52272,3.51365,3.52272,7520000.0
2008-03-31 11:00:00,3.51918,3.52208,3.50812,3.52208,10520000.0
2008-03-31 11:01:00,3.52168,3.52168,3.51529,3.51697,6760000.0
2008-03-31 11:02:00,3.51232,3.52227,3.51232,3.51968,4520000.0
2008-03-31 11:03:00,3.51338,3.5209,3.51184,3.51786,5640000.0
2008-03-31 11:04:00,3.52221,3.52306,3.51134,3.52306,5260000.0
2008-03-31 11:05:00,3.5192,3.52261,3.51378,3.51378,6760000.0
2008-03-31 11:06:00,3.5175,3.52306,3.5175,3.52195,4150000.0
2008-03-31 11:07:00,3.52213,3.52313,3.51219,3.51413,7880000.0
2008-03-31 11:08:00,3.52111,3.52259,3.51229,3.52259,6390000.0
2008-03-31 11:09:00,3.5216,3.52392,3.51801,3.52392,4510000.0
2008-03-31 11:10:00,3.52014,3.52203,3.5105,3.51807,7520000.0
2008-03-31 11:11:00,3.51623,3.52375,3.51398,3.51398,4140000.0
2008-03-31 11:12:00,3.51812,3.52265,3.51474,3.51878,6020000.0
2008-03-31 11:13:00,3.52307,3.52307,3.51364,3.51364,7510000.0
2008-03-31 11:14:00,3.52059,3.5232,3.51498,3.52205,6020000.0
2008-03-31 11:15:00,3.52405,3.52405,3.51236,3.51901,4890000.0
2008-03-31 11:16:00,3.52206,3.52328,3.52005,3.52227,4890000.0
2008-03-31 11:17:00,3.52003,3.52357,3.51165,3.52357,7510000.0
2008-03-31 11:18:00,3.51938,3.52375,3.5117,3.51801,6760000.0
2008-03-31 11:19:00,3.51878,3.5226,3.5177,3.5177,6010000.0
2008-03-31 11:20:00,3.51828,3.52327,3.51433,3.52237,6020000.0
2008-03-31 11:21:00,3.52549,3.52581,3.51385,3.51964,10150000.0
2008-03-31 11:22:00,3.51994,3.52511,3.51332,3.52235,5270000.0
2008-03-31 11:23:00,3.51754,3.52353,3.51618,3.52353,4510000.0
2008-03-31 11:24:00,3.51408,3.52237,3.51097,3.52051,12400000.0
2008-03-31 11:25:00,3.52307,3.52307,3.51038,3.52084,5260000.0
2008-03-31 11:26:00,3.52162,3.52222,3.51236,3.52222,4150000.0
2008-03-31 11:27:00,3.51746,3.52218,3.51473,3.52218,5630000.0
2008-03-31 11:28:00,3.52198,3.52242,3.51558,3.51806,11270000.0
2008-03-31 11:29:00,3.52234,3.52234,3.512,3.51263,9760000.0
2008-03-31 11:30:00,3.51847,3.52264,3.51391,3.52264,5260000.0
2008-03-31 11:31:00,3.52176,3.52304,3.51523,3.52304,8260000.0
2008-03-31 11:32:00,3.52084,3.52168,3.5102,3.51764,12770000.0
2008-03-31 11:33:00,3.52199,3.52199,3.51262,3.51951,5630000.0
2008-03-31 11:34:00,3.52252,3.52282,3.5164,3.52224,4880000.0
2008-03-31 11:35:00,3.5219,3.5219,3.51425,3.51559,7140000.0
2008-03-31 11:36:00,3.52293,3.52293,3.51857,3.51857,6390000.0
2008-03-31 11:37:00,3.52298,3.52325,3.51285,3.51759,4880000.0
2008-03-31 11:38:00,3.52424,3.52558,3.51976,3.51976,6380000.0
2008-03-31 11:39:00,3.5173,3.52114,3.51219,3.51658,6760000.0
2008-03-31 11:40:00,3.52298,3.5231,3.51908,3.5231,4890000.0
2008-03-31 11:41:00,3.51577,3.5234,3.51217,3.5234,8280000.0
2008-03-31 11:42:00,3.52016,3.52516,3.5187,3.52047,4510000.0
2008-03-31 11:43:00,3.52372,3.52372,3.51415,3.52303,4890000.0
2008-03-31 11:44:00,3.52336,3.52336,3.51548,3.52199,4510000.0
2008-03-31 11:45:00,3.5225,3.52252,3.50856,3.52252,4520000.0
2008-03-31 11:46:00,3.51908,3.52264,3.51518,3.52196,4520000.0
2008-03-31 11:47:00,3.52454,3.52505,3.51678,3.51678,7150000.0
2008-03-31 11:48:00,3.52345,3.52423,3.51967,3.52044,4510000.0
2008-03-31 11:49:00,3.52521,3.52521,3.5116,3.5242,10160000.0
2008-03-31 11:50:00,3.51824,3.52564,3.51714,3.52053,7510000.0
2008-03-31 11:51:00,3.52041,3.52411,3.51267,3.52114,7140000.0
2008-03-31 11:52:00,3.52659,3.52659,3.51844,3.52416,4140000.0
2008-03-31 11:53:00,3.51915,3.5225,3.51184,3.5225,9020000.0
2008-03-31 11:54:00,3.52583,3.52671,3.51762,3.51995,5270000.0
2008-03-31 11:55:00,3.52582,3.52582,3.51555,3.52178,5640000.0
2008-03-31 11:56:00,3.52591,3.52591,3.52117,3.52117,5260000.0
2008-03-31 11:57:00,3.52551,3.52551,3.52088,3.52088,4890000.0
2008-03-31 11:58:00,3.52066,3.52555,3.51304,3.52076,10510000.0
2008-03-31 11:59:00,3.52236,3.52498,3.51739,3.52498,4520000.0
2008-03-31 12:00:00,3.52469,3.52469,3.51628,3.52011,10520000.0
2008-03-31 12:01:00,3.52639,3.52639,3.52179,3.524,7140000.0
2008-03-31 12:02:00,3.51567,3.52521,3.51511,3.52521,4510000.0
2008-03-31 12:03:00,3.5243,3.52473,3.51971,3.52416,4520000.0
2008-03-31 12:04:00,3.52384,3.52456,3.51652,3.52311,4880000.0
2008-03-31 12:05:00,3.52048,3.52287,3.51425,3.52026,8260000.0
2008-03-31 12:06:00,3.51507,3.5242,3.51402,3.51966,7150000.0
2008-03-31 12:07:00,3.52318,3.52424,3.51641,3.52089,5640000.0
2008-03-31 12:08:00,3.51786,3.52182,3.51447,3.51827,7140000.0
2008-03-31 12:09:00,3.52134,3.52337,3.51687,3.52205,4890000.0
2008-03-31 12:10:00,3.51806,3.52315,3.51467,3.51893,4880000.0
2008-03-31 12:11:00,3.52148,3.52222,3.51649,3.51952,6020000.0
2008-03-31 12:12:00,3.51981,3.52209,3.51419,3.51419,6390000.0
2008-03-31 12:13:00,3.52231,3.52331,3.51497,3.52104,4890000.0
2008-03-31 12:14:00,3.52262,3.52262,3.51143,3.51857,3400000.0
2008-03-31 12:15:00,3.52423,3.52423,3.51094,3.5213,7140000.0
2008-03-31 12:16:00,3.52131,3.52189,3.51387,3.51387,4880000.0
2008-03-31 12:17:00,3.51681,3.52333,3.5145,3.5145,5260000.0
2008-03-31 12:18:00,3.52285,3.52285,3.50768,3.51572,8280000.0
2008-03-31 12:19:00,3.52246,3.52292,3.51344,3.51919,6020000.0
2008-03-31 12:20:00,3.52268,3.52301,3.51742,3.51742,5630000.0
2008-03-31 12:21:00,3.52329,3.52329,3.51337,3.51765,6390000.0
2008-03-31 12:22:00,3.50852,3.52167,3.50852,3.52167,4890000.0
2008-03-31 12:23:00,3.517,3.52436,3.5135,3.52276,7140000.0
2008-03-31 12:24:00,3.51633,3.51961,3.51393,3.51728,6760000.0
2008-03-31 12:25:00,3.51609,3.52262,3.51381,3.52034,6770000.0
2008-03-31 12:26:00,3.52333,3.52333,3.51463,3.52242,3770000.0
2008-03-31 12:27:00,3.51944,3.52059,3.51329,3.52059,3770000.0
2008-03-31 12:28:00,3.51715,3.52459,3.51482,3.51963,7890000.0
2008-03-31 12:29:00,3.51727,3.52289,3.5163,3.52289,7900000.0
2008-03-31 12:30:00,3.51546,3.52416,3.51472,3.51962,5630000.0
2008-03-31 12:31:00,3.5198,3.5198,3.51447,3.51754,4140000.0
2008-03-31 12:32:00,3.51778,3.52165,3.50852,3.51746,10510000.0
2008-03-31 12:33:00,3.52037,3.52135,3.50738,3.52135,6390000.0
2008-03-31 12:34:00,3.51725,3.52114,3.51458,3.52108,4510000.0
2008-03-31 12:35:00,3.51699,3.52082,3.51071,3.51728,7130000.0
2008-03-31 12:36:00,3.52028,3.52422,3.51384,3.52189,8260000.0
2008-03-31 12:37:00,3.52283,3.52283,3.51565,3.51825,5260000.0
2008-03-31 12:38:00,3.52023,3.52023,3.50821,3.51661,7900000.0
2008-03-31 12:39:00,3.5176,3.5224,3.51143,3.5224,5630000.0
2008-03-31 12:40:00,3.51407,3.52241,3.51407,3.5175,4510000.0
2008-03-31 12:41:00,3.52249,3.52371,3.51229,3.52284,6020000.0
2008-03-31 12:42:00,3.5213,3.5219,3.50947,3.5219,8650000.0
2008-03-31 12:43:00,3.52298,3.52298,3.51348,3.5178,5630000.0
2008-03-31 12:44:00,3.51601,3.52171,3.51601,3.5179,4140000.0
2008-03-31 12:45:00,3.52194,3.52402,3.51381,3.52318,14280000.0
2008-03-31 12:46:00,3.51479,3.52134,3.50967,3.52134,4510000.0
2008-03-31 12:47:00,3.52284,3.52284,3.5176,3.5176,4890000.0
2008-03-31 12:48:00,3.51837,3.52215,3.51299,3.51299,5260000.0
2008-03-31 12:49:00,3.52174,3.52208,3.51081,3.52185,7140000.0
2008-03-31 12:50:00,3.52095,3.52222,3.51122,3.52222,5280000.0
2008-03-31 12:51:00,3.51752,3.52161,3.51614,3.52116,5260000.0
2008-03-31 12:52:00,3.52197,3.52197,3.51219,3.51732,6380000.0
2008-03-31 12:53:00,3.51892,3.52034,3.50859,3.51304,7520000.0
2008-03-31 12:54:00,3.52217,3.52219,3.51144,3.51483,5260000.0
2008-03-31 12:55:00,3.51939,3.52123,3.50689,3.52123,9760000.0
2008-03-31 12:56:00,3.51536,3.52234,3.51331,3.52184,6010000.0
2008-03-31 12:57:00,3.5202,3.52042,3.51023,3.5154,7140000.0
2008-03-31 12:58:00,3.52132,3.52132,3.51375,3.5186,9010000.0
2008-03-31 12:59:00,3.51816,3.52206,3.51436,3.51585,10150000.0
2008-03-31 13:00:00,3.51201,3.52109,3.51022,3.51938,10910000.0
2008-03-31 13:01:00,3.51189,3.52407,3.51189,3.5134,4150000.0
2008-03-31 13:02:00,3.51634,3.52186,3.51395,3.51777,6020000.0
2008-03-31 13:03:00,3.51219,3.52005,3.51104,3.51184,5270000.0
2008-03-31 13:04:00,3.52059,3.52398,3.51415,3.5204,5650000.0
2008-03-31 13:05:00,3.5212,3.5212,3.51313,3.51582,5270000.0
2008-03-31 13:06:00,3.51367,3.52094,3.51367,3.51736,5640000.0
2008-03-31 13:07:00,3.51201,3.52282,3.51201,3.52282,6010000.0
2008-03-31 13:08:00,3.51631,3.52121,3.51564,3.51564,6000000.0
2008-03-31 13:09:00,3.51848,3.52023,3.51321,3.51424,8650000.0
2008-03-31 13:10:00,3.51588,3.52131,3.51392,3.52092,7510000.0
2008-03-31 13:11:00,3.51661,3.51858,3.50879,3.51849,5630000.0
2008-03-31 13:12:00,3.51893,3.52201,3.51015,3.51552,7510000.0
2008-03-31 13:13:00,3.51622,3.52273,3.51292,3.51576,6380000.0
2008-03-31 13:14:00,3.52038,3.52038,3.50676,3.51674,6030000.0
2008-03-31 13:15:00,3.52021,3.52381,3.51343,3.52184,8270000.0
2008-03-31 13:16:00,3.52107,3.52164,3.51369,3.51967,6760000.0
2008-03-31 13:17:00,3.51757,3.52195,3.51202,3.52108,7150000.0
2008-03-31 13:18:00,3.51962,3.52091,3.51165,3.519,4510000.0
2008-03-31 13:19:00,3.5214,3.5214,3.51557,3.51752,4510000.0
2008-03-31 13:20:00,3.52184,3.52268,3.51434,3.51727,5630000.0
2008-03-31 13:21:00,3.52268,3.52268,3.51459,3.52101,6400000.0
2008-03-31 13:22:00,3.51615,3.51977,3.51615,3.51757,4510000.0
2008-03-31 13:23:00,3.51882,3.5196,3.5146,3.51794,5260000.0
2008-03-31 13:24:00,3.52023,3.52023,3.51034,3.51981,5630000.0
2008-03-31 13:25:00,3.52005,3.52033,3.51474,3.51611,4140000.0
2008-03-31 13:26:00,3.51932,3.51932,3.51311,3.51931,7140000.0
2008-03-31 13:27:00,3.52068,3.52068,3.50988,3.51118,6780000.0
2008-03-31 13:28:00,3.5156,3.52268,3.51271,3.52005,6390000.0
2008-03-31 13:29:00,3.52002,3.52032,3.51087,3.52021,7520000.0
2008-03-31 13:30:00,3.52132,3.52132,3.51364,3.51941,4880000.0
2008-03-31 13:31:00,3.51662,3.51979,3.51351,3.51543,7880000.0
2008-03-31 13:32:00,3.51993,3.52069,3.50898,3.52069,4900000.0
2008-03-31 13:33:00,3.51594,3.52137,3.51547,3.51582,4150000.0
2008-03-31 13:34:00,3.51495,3.51934,3.50851,3.51746,11260000.0
2008-03-31 13:35:00,3.51843,3.51859,3.50629,3.51467,9390000.0
2008-03-31 13:36:00,3.51505,3.52022,3.51505,3.51529,7510000.0
2008-03-31 13:37:00,3.51627,3.51679,3.50932,3.51546,6770000.0
2008-03-31 13:38:00,3.51968,3.51968,3.51101,3.51516,6380000.0
2008-03-31 13:39:00,3.50761,3.5183,3.50741,3.50741,3770000.0
2008-03-31 13:40:00,3.51472,3.5199,3.51296,3.5199,5260000.0
2008-03-31 13:41:00,3.51752,3.51977,3.50803,3.51211,5270000.0
2008-03-31 13:42:00,3.51841,3.5192,3.50894,3.51904,6010000.0
2008-03-31 13:43:00,3.51779,3.51806,3.50909,3.5174,6760000.0
2008-03-31 13:44:00,3.51553,3.5195,3.51355,3.51794,9020000.0
2008-03-31 13:45:00,3.51696,3.51846,3.50863,3.51846,4880000.0
2008-03-31 13:46:00,3.51791,3.51808,3.50709,3.51348,6390000.0
2008-03-31 13:47:00,3.51831,3.51859,3.50739,3.51303,5650000.0
2008-03-31 13:48:00,3.51556,3.51681,3.50809,3.50895,7140000.0
2008-03-31 13:49:00,3.51472,3.51807,3.5068,3.51807,6020000.0
2008-03-31 13:50:00,3.51489,3.51682,3.50859,3.51217,4150000.0
2008-03-31 13:51:00,3.51765,3.51786,3.50843,3.50882,5260000.0
2008-03-31 13:52:00,3.51908,3.51908,3.50894,3.51773,6020000.0
2008-03-31 13:53:00,3.50951,3.51777,3.50798,3.51609,10130000.0
2008-03-31 13:54:00,3.51624,3.5186,3.50815,3.51332,5260000.0
2008-03-31 13:55:00,3.5054,3.5171,3.5048,3.5171,5250000.0
2008-03-31 13:56:00,3.51558,3.52047,3.50801,3.51886,10540000.0
2008-03-31 13:57:00,3.51419,3.51622,3.50506,3.51256,6760000.0
2008-03-31 13:58:00,3.51707,3.51707,3.50454,3.511,3770000.0
2008-03-31 13:59:00,3.51198,3.51704,3.50829,3.5153,10900000.0
2008-03-31 14:00:00,3.51572,3.517,3.50873,3.51273,7510000.0
2008-03-31 14:01:00,3.51445,3.52011,3.51213,3.5125,5260000.0
2008-03-31 14:02:00,3.51206,3.51591,3.50653,3.51165,5640000.0
2008-03-31 14:03:00,3.51677,3.51677,3.51025,3.51645,5630000.0
2008-03-31 14:04:00,3.51805,3.51805,3.50998,3.51691,6760000.0
2008-03-31 14:05:00,3.50931,3.51903,3.50779,3.51388,13900000.0
2008-03-31 14:06:00,3.51135,3.51747,3.50614,3.51312,9390000.0
2008-03-31 14:07:00,3.5115,3.51773,3.51013,3.51278,6380000.0
2008-03-31 14:08:00,3.51348,3.51785,3.50845,3.51785,4140000.0
2008-03-31 14:09:00,3.51702,3.51768,3.50807,3.51055,6770000.0
2008-03-31 14:10:00,3.51675,3.51675,3.5107,3.51161,5630000.0
2008-03-31 14:11:00,3.51708,3.51708,3.50289,3.50837,5280000.0
2008-03-31 14:12:00,3.50959,3.51734,3.50891,3.51629,3780000.0
2008-03-31 14:13:00,3.51018,3.51723,3.50524,3.51723,9760000.0
2008-03-31 14:14:00,3.51378,3.51859,3.50741,3.5172,6400000.0
2008-03-31 14:15:00,3.51307,3.51823,3.50584,3.51675,9770000.0
2008-03-31 14:16:00,3.51686,3.51686,3.50316,3.51106,5270000.0
2008-03-31 14:17:00,3.51762,3.51762,3.50606,3.51327,6020000.0
2008-03-31 14:18:00,3.51537,3.51779,3.50559,3.51779,6390000.0
2008-03-31 14:19:00,3.5173,3.5173,3.50468,3.50758,6390000.0
2008-03-31 14:20:00,3.51147,3.51721,3.51084,3.51721,4510000.0
2008-03-31 14:21:00,3.51321,3.51696,3.51321,3.51614,4880000.0
2008-03-31 14:22:00,3.51776,3.51776,3.50495,3.51689,6390000.0
2008-03-31 14:23:00,3.51776,3.51776,3.50588,3.51207,5650000.0
2008-03-31 14:24:00,3.51578,3.51791,3.50993,3.51736,5630000.0
2008-03-31 14:25:00,3.51113,3.51661,3.50793,3.51551,7880000.0
2008-03-31 14:26:00,3.51163,3.51628,3.50701,3.5098,11280000.0
2008-03-31 14:27:00,3.51492,3.51522,3.5086,3.51522,6010000.0
2008-03-31 14:28:00,3.51534,3.51607,3.50967,3.51143,4510000.0
2008-03-31 14:29:00,3.51589,3.51735,3.51007,3.51172,7890000.0
2008-03-31 14:30:00,3.51701,3.51701,3.51144,3.51176,4880000.0
2008-03-31 14:31:00,3.51542,3.51542,3.50564,3.50885,7510000.0
2008-03-31 14:32:00,3.51163,3.51613,3.50971,3.51248,5640000.0
2008-03-31 14:33:00,3.51529,3.51581,3.50983,3.5124,5260000.0
2008-03-31 14:34:00,3.51489,3.51605,3.50592,3.51432,4900000.0
2008-03-31 14:35:00,3.51356,3.51552,3.50584,3.50783,4880000.0
2008-03-31 14:36:00,3.50862,3.51405,3.50658,3.50875,5280000.0
2008-03-31 14:37:00,3.51019,3.51423,3.50542,3.51423,5270000.0
2008-03-31 14:38:00,3.50979,3.51442,3.50463,3.51247,7140000.0
2008-03-31 14:39:00,3.51043,3.51177,3.5039,3.511,4900000.0
2008-03-31 14:40:00,3.51351,3.51369,3.50404,3.50404,7140000.0
2008-03-31 14:41:00,3.51377,3.51677,3.5037,3.51524,5650000.0
2008-03-31 14:42:00,3.51492,3.5179,3.51246,3.51349,7130000.0
2008-03-31 14:43:00,3.51289,3.51609,3.50696,3.51105,5260000.0
2008-03-31 14:44:00,3.51082,3.51596,3.51004,3.51033,7510000.0
2008-03-31 14:45:00,3.51108,3.51391,3.50293,3.51343,9010000.0
2008-03-31 14:46:00,3.51063,3.51099,3.49951,3.51036,7140000.0
2008-03-31 14:47:00,3.50789,3.51234,3.50157,3.51106,7880000.0
2008-03-31 14:48:00,3.51342,3.51342,3.50145,3.51233,4140000.0
2008-03-31 14:49:00,3.51115,3.51367,3.50565,3.51367,4140000.0
2008-03-31 14:50:00,3.51489,3.51505,3.50446,3.50956,13150000.0
2008-03-31 14:51:00,3.5135,3.51432,3.50518,3.51075,5260000.0
2008-03-31 14:52:00,3.50691,3.51235,3.50691,3.51035,3770000.0
2008-03-31 14:53:00,3.51384,3.51447,3.50468,3.51126,4900000.0
2008-03-31 14:54:00,3.51357,3.51455,3.50478,3.50904,5630000.0
2008-03-31 14:55:00,3.51108,3.51577,3.50569,3.51577,5630000.0
2008-03-31 14:56:00,3.51743,3.51743,3.50645,3.51149,7520000.0
2008-03-31 14:57:00,3.51432,3.51613,3.506,3.51142,4890000.0
2008-03-31 14:58:00,3.51609,3.51609,3.50329,3.51301,7520000.0
2008-03-31 14:59:00,3.51806,3.51806,3.51154,3.51692,7890000.0
2008-03-31 15:00:00,3.5148,3.51786,3.5036,3.51786,4890000.0
2008-03-31 15:01:00,3.50994,3.51666,3.50994,3.51234,6770000.0
2008-03-31 15:02:00,3.51614,3.51614,3.50152,3.50576,11270000.0
2008-03-31 15:03:00,3.51182,3.51617,3.50876,3.51161,4530000.0
2008-03-31 15:04:00,3.51353,3.51514,3.51264,3.51272,4880000.0
2008-03-31 15:05:00,3.51667,3.51667,3.50546,3.51362,4890000.0
2008-03-31 15:06:00,3.51635,3.51635,3.50541,3.51621,5640000.0
2008-03-31 15:07:00,3.51564,3.51582,3.50944,3.51582,5630000.0
2008-03-31 15:08:00,3.51635,3.51635,3.51068,3.51633,5260000.0
2008-03-31 15:09:00,3.5136,3.51744,3.50508,3.51613,4880000.0
2008-03-31 15:10:00,3.50697,3.51633,3.50597,3.51149,4140000.0
2008-03-31 15:11:00,3.51244,3.5167,3.50532,3.50532,6000000.0
2008-03-31 15:12:00,3.51267,3.51776,3.51031,3.51776,4140000.0
2008-03-31 15:13:00,3.51659,3.51797,3.50636,3.51577,5260000.0
2008-03-31 15:14:00,3.51277,3.51705,3.50591,3.51528,6010000.0
2008-03-31 15:15:00,3.51611,3.51611,3.50597,3.51038,4890000.0
2008-03-31 15:16:00,3.51323,3.51592,3.51082,3.51505,5640000.0
2008-03-31 15:17:00,3.5163,3.5163,3.50578,3.50799,8270000.0
2008-03-31 15:18:00,3.5165,3.51793,3.50527,3.51182,5640000.0
2008-03-31 15:19:00,3.51363,3.51606,3.5074,3.5074,5260000.0
2008-03-31 15:20:00,3.51155,3.51676,3.50629,3.50632,7890000.0
2008-03-31 15:21:00,3.51354,3.51667,3.51059,3.51232,4890000.0
2008-03-31 15:22:00,3.5171,3.5171,3.50761,3.5163,7890000.0
2008-03-31 15:23:00,3.50998,3.51605,3.50365,3.51605,4140000.0
2008-03-31 15:24:00,3.51571,3.51576,3.50895,3.51135,4890000.0
2008-03-31 15:25:00,3.5155,3.5161,3.50925,3.51149,4510000.0
2008-03-31 15:26:00,3.5149,3.51606,3.50355,3.513,5260000.0
2008-03-31 15:27:00,3.51207,3.51424,3.50438,3.50438,6390000.0
2008-03-31 15:28:00,3.51603,3.51603,3.51064,3.51142,6010000.0
2008-03-31 15:29:00,3.51636,3.51636,3.50435,3.51548,17660000.0
2008-03-31 15:30:00,3.51652,3.51652,3.50992,3.51406,5270000.0
2008-03-31 15:31:00,3.51565,3.51686,3.50893,3.51686,4520000.0
2008-03-31 15:32:00,3.51593,3.51743,3.50899,3.51743,6000000.0
2008-03-31 15:33:00,3.50692,3.51626,3.50538,3.51184,7900000.0
2008-03-31 15:34:00,3.51412,3.51831,3.50845,3.51097,10140000.0
2008-03-31 15:35:00,3.51839,3.52081,3.50792,3.5123,7510000.0
2008-03-31 15:36:00,3.50847,3.51737,3.50797,3.51224,4890000.0
2008-03-31 15:37:00,3.51753,3.51828,3.51347,3.51347,4520000.0
2008-03-31 15:38:00,3.51303,3.51919,3.51303,3.5179,6760000.0
2008-03-31 15:39:00,3.51511,3.51844,3.51209,3.51718,4890000.0
2008-03-31 15:40:00,3.51264,3.51884,3.50965,3.51884,4880000.0
2008-03-31 15:41:00,3.51814,3.51854,3.51339,3.51762,4900000.0
2008-03-31 15:42:00,3.51064,3.51874,3.51052,3.5179,4140000.0
2008-03-31 15:43:00,3.51447,3.51936,3.51208,3.51326,5250000.0
2008-03-31 15:44:00,3.51903,3.51913,3.51179,3.51913,9780000.0
2008-03-31 15:45:00,3.51817,3.52029,3.50933,3.52029,6760000.0
2008-03-31 15:46:00,3.5137,3.51794,3.50971,3.51607,4140000.0
2008-03-31 15:47:00,3.51477,3.51884,3.51115,3.51841,7130000.0
2008-03-31 15:48:00,3.50807,3.51987,3.50807,3.51926,4880000.0
2008-03-31 15:49:00,3.51483,3.51875,3.51465,3.51875,4510000.0
2008-03-31 15:50:00,3.51805,3.51805,3.50753,3.51409,5250000.0
2008-03-31 15:51:00,3.51811,3.51811,3.50467,3.51294,4140000.0
2008-03-31 15:52:00,3.51476,3.519,3.51015,3.51016,5260000.0
2008-03-31 15:53:00,3.50896,3.5192,3.50896,3.51434,4140000.0
2008-03-31 15:54:00,3.51334,3.51834,3.51204,3.51834,5630000.0
2008-03-31 15:55:00,3.51742,3.51843,3.51206,3.51843,5640000.0
2008-03-31 15:56:00,3.51963,3.51963,3.51206,3.51284,4880000.0
2008-03-31 15:57:00,3.51888,3.51888,3.50682,3.51645,7140000.0
2008-03-31 15:58:00,3.51542,3.51683,3.50712,3.51135,7510000.0
2008-03-31 15:59:00,3.51517,3.51658,3.50898,3.51244,4140000.0
2008-03-31 16:00:00,3.51645,3.51645,3.50734,3.51398,7520000.0
2008-03-31 16:01:00,3.51238,3.51641,3.50999,3.51306,6760000.0
2008-03-31 16:02:00,3.51352,3.51521,3.50629,3.50717,5640000.0
2008-03-31 16:03:00,3.51229,3.51808,3.50923,3.51323,5250000.0
2008-03-31 16:04:00,3.5135,3.51653,3.5054,3.51141,5630000.0
2008-03-31 16:05:00,3.51108,3.51827,3.50899,3.51746,7130000.0
2008-03-31 16:06:00,3.50734,3.51724,3.50734,3.51279,7140000.0
2008-03-31 16:07:00,3.5164,3.51797,3.50993,3.51691,4520000.0
2008-03-31 16:08:00,3.51356,3.51699,3.50879,3.51699,5260000.0
2008-03-31 16:09:00,3.51627,3.51818,3.50813,3.51818,6750000.0
2008-03-31 16:10:00,3.51875,3.51875,3.50818,3.5159,3030000.0
2008-03-31 16:11:00,3.51294,3.51783,3.50742,3.51755,6760000.0
2008-03-31 16:12:00,3.51878,3.51878,3.51211,3.51211,4520000.0
2008-03-31 16:13:00,3.51822,3.51898,3.51231,3.51475,6400000.0
2008-03-31 16:14:00,3.51793,3.51919,3.51496,3.51496,4140000.0
2008-03-31 16:15:00,3.51244,3.51943,3.51244,3.51645,5260000.0
2008-03-31 16:16:00,3.51566,3.51852,3.51019,3.51163,7150000.0
2008-03-31 16:17:00,3.5135,3.51799,3.5135,3.51599,4510000.0
2008-03-31 16:18:00,3.51529,3.51594,3.50844,3.51594,5270000.0
2008-03-31 16:19:00,3.50739,3.51642,3.50739,3.51234,5250000.0
2008-03-31 16:20:00,3.51776,3.51776,3.51069,3.51222,4880000.0
2008-03-31 16:21:00,3.51746,3.5206,3.50837,3.5189,5260000.0
2008-03-31 16:22:00,3.51489,3.52246,3.51157,3.51674,7500000.0
2008-03-31 16:23:00,3.52038,3.5237,3.50784,3.51849,7890000.0
2008-03-31 16:24:00,3.51907,3.5225,3.51146,3.51793,5640000.0
2008-03-31 16:25:00,3.51628,3.52219,3.50986,3.50986,4510000.0
2008-03-31 16:26:00,3.5161,3.52102,3.51154,3.51846,6380000.0
2008-03-31 16:27:00,3.51517,3.52302,3.51083,3.51534,6770000.0
2008-03-31 16:28:00,3.51881,3.52193,3.5047,3.5047,4510000.0
2008-03-31 16:29:00,3.51184,3.5173,3.5079,3.51626,6380000.0
2008-03-31 16:30:00,3.51223,3.52644,3.50913,3.50913,9780000.0
2008-03-31 16:31:00,3.51472,3.51555,3.50661,3.50859,7510000.0
2008-03-31 16:32:00,3.51437,3.52246,3.51063,3.51516,4910000.0
2008-03-31 16:33:00,3.51355,3.51355,3.50784,3.51015,4510000.0
2008-03-31 16:34:00,3.51556,3.51605,3.50814,3.50987,5270000.0
2008-03-31 16:35:00,3.51689,3.52191,3.50643,3.50643,5270000.0
2008-03-31 16:36:00,3.51231,3.51491,3.50604,3.51443,4880000.0
2008-03-31 16:37:00,3.51504,3.51504,3.51249,3.51497,6390000.0
2008-03-31 16:38:00,3.50973,3.51551,3.50823,3.50951,4510000.0
2008-03-31 16:39:00,3.514,3.51709,3.50717,3.50717,4880000.0
2008-03-31 16:40:00,3.51482,3.52331,3.5114,3.51329,5250000.0
2008-03-31 16:41:00,3.5153,3.5153,3.50666,3.5131,4880000.0
2008-03-31 16:42:00,3.50653,3.515,3.50653,3.515,4880000.0
2008-03-31 16:43:00,3.51327,3.5152,3.50575,3.50882,4520000.0
2008-03-31 16:44:00,3.51482,3.51482,3.50767,3.51027,4520000.0
2008-03-31 16:45:00,3.51326,3.51326,3.50114,3.51065,10160000.0
2008-03-31 16:46:00,3.51305,3.51398,3.50509,3.50904,5260000.0
2008-03-31 16:47:00,3.5093,3.51368,3.50371,3.51368,7140000.0
2008-03-31 16:48:00,3.51071,3.51493,3.50532,3.51361,7520000.0
2008-03-31 16:49:00,3.50567,3.51205,3.50146,3.5075,5640000.0
2008-03-31 16:50:00,3.50321,3.51375,3.49354,3.51293,4150000.0
2008-03-31 16:51:00,3.51315,3.5141,3.50325,3.5141,5640000.0
2008-03-31 16:52:00,3.50798,3.51421,3.50504,3.50504,5630000.0
2008-03-31 16:53:00,3.513,3.51483,3.50474,3.5133,6760000.0
2008-03-31 16:54:00,3.51009,3.51442,3.50017,3.50818,7130000.0
2008-03-31 16:55:00,3.50951,3.51418,3.50252,3.50759,4880000.0
2008-03-31 16:56:00,3.51046,3.51462,3.50463,3.50914,6390000.0
2008-03-31 16:57:00,3.50274,3.51466,3.50274,3.50469,7500000.0
2008-03-31 16:58:00,3.5128,3.5128,3.50682,3.51244,4890000.0
2008-03-31 16:59:00,3.50418,3.51384,3.50339,3.50843,12410000.0
2008-03-31 17:00:00,3.51213,3.51213,3.50264,3.51211,5270000.0
2008-03-31 17:01:00,3.51181,3.51448,3.50756,3.51445,4880000.0
2008-03-31 17:02:00,3.51381,3.51381,3.50347,3.50749,6010000.0
2008-03-31 17:03:00,3.50772,3.51352,3.50191,3.51352,7140000.0
2008-03-31 17:04:00,3.51256,3.51256,3.5046,3.51236,7880000.0
2008-03-31 17:05:00,3.51301,3.51342,3.50236,3.51052,4150000.0
2008-03-31 17:06:00,3.51337,3.51337,3.50419,3.50419,6380000.0
2008-03-31 17:07:00,3.51335,3.51374,3.50752,3.5133,5630000.0
2008-03-31 17:08:00,3.51225,3.51225,3.50195,3.50766,5630000.0
2008-03-31 17:09:00,3.51252,3.51455,3.50747,3.51455,7510000.0
2008-03-31 17:10:00,3.5082,3.5121,3.50466,3.50846,6400000.0
2008-03-31 17:11:00,3.50862,3.51481,3.50425,3.51481,6760000.0
2008-03-31 17:12:00,3.51451,3.51451,3.50779,3.50841,5260000.0
2008-03-31 17:13:00,3.51206,3.51391,3.50374,3.51391,4510000.0
2008-03-31 17:14:00,3.50935,3.51423,3.49726,3.51423,5270000.0
2008-03-31 17:15:00,3.51256,3.5129,3.50836,3.51069,5650000.0
2008-03-31 17:16:00,3.50891,3.51478,3.50662,3.51097,6390000.0
2008-03-31 17:17:00,3.50815,3.51533,3.50531,3.50955,5640000.0
2008-03-31 17:18:00,3.51422,3.51422,3.50448,3.51137,5640000.0
2008-03-31 17:19:00,3.51488,3.51488,3.50315,3.51484,5640000.0
2008-03-31 17:20:00,3.50966,3.51535,3.50799,3.50799,4880000.0
2008-03-31 17:21:00,3.51153,3.51371,3.50791,3.51077,6020000.0
2008-03-31 17:22:00,3.51541,3.51625,3.50977,3.51088,6770000.0
2008-03-31 17:23:00,3.51123,3.51525,3.5065,3.5106,5270000.0
2008-03-31 17:24:00,3.50947,3.51389,3.5072,3.50994,5260000.0
2008-03-31 17:25:00,3.50492,3.51305,3.50408,3.5088,8250000.0
2008-03-31 17:26:00,3.5107,3.5153,3.50504,3.51091,5630000.0
2008-03-31 17:27:00,3.51565,3.51565,3.50601,3.51257,5630000.0
2008-03-31 17:28:00,3.51336,3.51428,3.50022,3.5077,9020000.0
2008-03-31 17:29:00,3.5088,3.51629,3.5088,3.51493,6770000.0
2008-03-31 17:30:00,3.51488,3.5156,3.50578,3.5109,17650000.0
2008-03-31 17:31:00,3.51119,3.51571,3.51025,3.51025,4140000.0
2008-03-31 17:32:00,3.51282,3.51471,3.5046,3.51471,5260000.0
2008-03-31 17:33:00,3.50831,3.51333,3.50375,3.51213,6760000.0
2008-03-31 17:34:00,3.50509,3.50925,3.50338,3.50511,5260000.0
2008-03-31 17:35:00,3.513,3.513,3.50295,3.5129,6400000.0
2008-03-31 17:36:00,3.50442,3.51445,3.50442,3.51404,4880000.0
2008-03-31 17:37:00,3.50744,3.51101,3.48961,3.51101,6750000.0
2008-03-31 17:38:00,3.51449,3.51479,3.5018,3.51381,10150000.0
2008-03-31 17:39:00,3.50781,3.51504,3.50562,3.51504,9020000.0
2008-03-31 17:40:00,3.51022,3.51499,3.50462,3.51429,5280000.0
2008-03-31 17:41:00,3.51676,3.51676,3.50615,3.51631,7520000.0
2008-03-31 17:42:00,3.50966,3.51172,3.5021,3.51039,5260000.0
2008-03-31 17:43:00,3.51429,3.51628,3.50861,3.51628,4140000.0
2008-03-31 17:44:00,3.51526,3.51584,3.5092,3.51428,6400000.0
2008-03-31 17:45:00,3.5155,3.51561,3.50446,3.51221,12770000.0
2008-03-31 17:46:00,3.51267,3.51658,3.51126,3.51644,6010000.0
2008-03-31 17:47:00,3.5115,3.51609,3.50716,3.51609,6760000.0
2008-03-31 17:48:00,3.51599,3.51599,3.50402,3.51446,10890000.0
2008-03-31 17:49:00,3.5154,3.51588,3.50583,3.50723,7880000.0
2008-03-31 17:50:00,3.51616,3.51616,3.50172,3.50864,8250000.0
2008-03-31 17:51:00,3.51509,3.51511,3.50741,3.51471,9010000.0
2008-03-31 17:52:00,3.50691,3.5156,3.50456,3.5156,5260000.0
2008-03-31 17:53:00,3.50716,3.51761,3.50716,3.51708,5630000.0
2008-03-31 17:54:00,3.50856,3.51565,3.50812,3.51565,4890000.0
2008-03-31 17:55:00,3.51392,3.51611,3.5091,3.51611,6390000.0
2008-03-31 17:56:00,3.51587,3.51587,3.50315,3.51093,11260000.0
2008-03-31 17:57:00,3.51458,3.51558,3.50584,3.51529,7510000.0
2008-03-31 17:58:00,3.51513,3.51608,3.50977,3.5123,4140000.0
2008-03-31 17:59:00,3.51337,3.51583,3.50728,3.51554,5260000.0
2008-03-31 18:00:00,3.51774,3.5188,3.50797,3.51652,12020000.0
2008-03-31 18:01:00,3.51635,3.51697,3.50739,3.51684,6020000.0
2008-03-31 18:02:00,3.50873,3.51598,3.50873,3.51436,4880000.0
2008-03-31 18:03:00,3.5097,3.51496,3.50699,3.51422,6010000.0
2008-03-31 18:04:00,3.50777,3.51671,3.50777,3.51671,4880000.0
2008-03-31 18:05:00,3.51614,3.51666,3.50809,3.51366,5250000.0
2008-03-31 18:06:00,3.50646,3.51537,3.50501,3.51184,6030000.0
2008-03-31 18:07:00,3.5163,3.51676,3.51192,3.51215,5270000.0
2008-03-31 18:08:00,3.51351,3.51685,3.51139,3.51533,4880000.0
2008-03-31 18:09:00,3.51634,3.51702,3.50362,3.50685,6400000.0
2008-03-31 18:10:00,3.51534,3.51668,3.50725,3.51668,5260000.0
2008-03-31 18:11:00,3.5163,3.51705,3.51158,3.51606,4890000.0
2008-03-31 18:12:00,3.51513,3.51622,3.50689,3.51622,5650000.0
2008-03-31 18:13:00,3.51736,3.51751,3.50798,3.51701,8640000.0
2008-03-31 18:14:00,3.51684,3.52055,3.5102,3.51233,4140000.0
2008-03-31 18:15:00,3.51863,3.52165,3.51382,3.51576,12770000.0
2008-03-31 18:16:00,3.51456,3.51801,3.50901,3.51405,4510000.0
2008-03-31 18:17:00,3.51419,3.51787,3.51128,3.51239,6400000.0
2008-03-31 18:18:00,3.50976,3.5155,3.5049,3.51157,6010000.0
2008-03-31 18:19:00,3.50857,3.51836,3.50857,3.51593,7140000.0
2008-03-31 18:20:00,3.51676,3.52084,3.50928,3.51975,6390000.0
2008-03-31 18:21:00,3.51711,3.51711,3.5096,3.51389,4140000.0
2008-03-31 18:22:00,3.51466,3.51466,3.50996,3.51457,4510000.0
2008-03-31 18:23:00,3.51218,3.51218,3.50178,3.50246,7890000.0
2008-03-31 18:24:00,3.51331,3.51407,3.50819,3.51224,5260000.0
2008-03-31 18:25:00,3.51014,3.51411,3.50867,3.50927,7130000.0
2008-03-31 18:26:00,3.51317,3.5143,3.50467,3.51311,5270000.0
2008-03-31 18:27:00,3.51408,3.51408,3.51152,3.51247,3020000.0
2008-03-31 18:28:00,3.50771,3.5127,3.50737,3.51197,5630000.0
2008-03-31 18:29:00,3.51182,3.51548,3.50923,3.51303,6390000.0
2008-03-31 18:30:00,3.50434,3.51399,3.50402,3.51066,12770000.0
2008-03-31 18:31:00,3.50908,3.51386,3.50166,3.50802,8290000.0
2008-03-31 18:32:00,3.51274,3.51387,3.50719,3.50719,4880000.0
2008-03-31 18:33:00,3.5135,3.51448,3.5035,3.5128,7530000.0
2008-03-31 18:34:00,3.51195,3.51313,3.50386,3.50947,6770000.0
2008-03-31 18:35:00,3.51295,3.51398,3.50443,3.51243,5270000.0
2008-03-31 18:36:00,3.50923,3.51195,3.50653,3.50696,4510000.0
2008-03-31 18:37:00,3.51168,3.51321,3.50138,3.51257,10150000.0
2008-03-31 18:38:00,3.51003,3.5137,3.50367,3.5137,6020000.0
2008-03-31 18:39:00,3.51326,3.51594,3.50945,3.50945,6750000.0
2008-03-31 18:40:00,3.51409,3.51409,3.50474,3.514,6010000.0
2008-03-31 18:41:00,3.5156,3.5156,3.50776,3.50776,4890000.0
2008-03-31 18:42:00,3.50328,3.51183,3.5029,3.51147,4880000.0
2008-03-31 18:43:00,3.51309,3.51309,3.50707,3.51175,6020000.0
2008-03-31 18:44:00,3.50229,3.5122,3.50229,3.50728,8640000.0
2008-03-31 18:45:00,3.51055,3.51229,3.50067,3.50632,15780000.0
2008-03-31 18:46:00,3.50997,3.51003,3.50089,3.50984,10880000.0
2008-03-31 18:47:00,3.50843,3.51209,3.50684,3.50684,6390000.0
2008-03-31 18:48:00,3.50689,3.51154,3.49956,3.5098,9410000.0
2008-03-31 18:49:00,3.51205,3.51631,3.50722,3.51402,9400000.0
2008-03-31 18:50:00,3.50679,3.51099,3.50521,3.507,4520000.0
2008-03-31 18:51:00,3.5126,3.51486,3.50378,3.51052,5630000.0
2008-03-31 18:52:00,3.51133,3.51289,3.50356,3.50356,4890000.0
2008-03-31 18:53:00,3.512,3.512,3.50093,3.50755,10900000.0
2008-03-31 18:54:00,3.51194,3.51262,3.5053,3.50559,4510000.0
2008-03-31 18:55:00,3.50788,3.51335,3.50604,3.5091,4880000.0
2008-03-31 18:56:00,3.50673,3.51307,3.50386,3.50386,5660000.0
2008-03-31 18:57:00,3.50829,3.51096,3.50369,3.50986,5640000.0
2008-03-31 18:58:00,3.51072,3.51072,3.50343,3.50523,7510000.0
2008-03-31 18:59:00,3.50957,3.5124,3.50214,3.50214,8640000.0
2008-03-31 19:00:00,3.50656,3.51168,3.50536,3.50772,6390000.0
2008-03-31 19:01:00,3.51027,3.51146,3.5047,3.51114,3770000.0
2008-03-31 19:02:00,3.49952,3.51169,3.49952,3.51169,4140000.0
2008-03-31 19:03:00,3.50416,3.50987,3.50398,3.50563,4880000.0
2008-03-31 19:04:00,3.50277,3.51271,3.50249,3.50802,6000000.0
2008-03-31 19:05:00,3.51137,3.51311,3.50269,3.50269,7510000.0
2008-03-31 19:06:00,3.50901,3.51326,3.50105,3.51088,6760000.0
2008-03-31 19:07:00,3.51055,3.51096,3.50238,3.50626,3750000.0
2008-03-31 19:08:00,3.50684,3.51121,3.50146,3.5095,8650000.0
2008-03-31 19:09:00,3.50288,3.51514,3.5023,3.50886,5660000.0
2008-03-31 19:10:00,3.50932,3.51001,3.49976,3.50936,7880000.0
2008-03-31 19:11:00,3.51171,3.51266,3.50702,3.51008,4880000.0
2008-03-31 19:12:00,3.50939,3.50939,3.49704,3.50377,7140000.0
2008-03-31 19:13:00,3.50672,3.50789,3.49896,3.50717,5260000.0
2008-03-31 19:14:00,3.50962,3.51453,3.50443,3.50905,6400000.0
2008-03-31 19:15:00,3.51052,3.51052,3.49954,3.50304,10900000.0
2008-03-31 19:16:00,3.50738,3.50819,3.50226,3.50621,6760000.0
2008-03-31 19:17:00,3.50762,3.50794,3.50075,3.50794,7890000.0
2008-03-31 19:18:00,3.50725,3.50912,3.49874,3.5029,4880000.0
2008-03-31 19:19:00,3.50923,3.51222,3.50013,3.50013,4510000.0
2008-03-31 19:20:00,3.50319,3.50816,3.50319,3.50412,4510000.0
2008-03-31 19:21:00,3.50839,3.50856,3.50132,3.5081,6770000.0
2008-03-31 19:22:00,3.50709,3.50901,3.49816,3.50295,6400000.0
2008-03-31 19:23:00,3.50813,3.50814,3.49915,3.5078,6010000.0
2008-03-31 19:24:00,3.49868,3.50923,3.49868,3.50331,5260000.0
2008-03-31 19:25:00,3.49691,3.50584,3.49691,3.50584,7520000.0
2008-03-31 19:26:00,3.50346,3.5084,3.49786,3.50435,7500000.0
2008-03-31 19:27:00,3.50659,3.50859,3.49858,3.50315,7510000.0
2008-03-31 19:28:00,3.50588,3.50588,3.49542,3.49956,6760000.0
2008-03-31 19:29:00,3.50284,3.50958,3.4993,3.50831,6770000.0
2008-03-31 19:30:00,3.50817,3.50856,3.50371,3.50616,5630000.0
2008-03-31 19:31:00,3.49797,3.5072,3.49797,3.50238,4890000.0
2008-03-31 19:32:00,3.50722,3.50745,3.50197,3.50197,5260000.0
2008-03-31 19:33:00,3.50394,3.50885,3.50275,3.50736,7130000.0
2008-03-31 19:34:00,3.50295,3.50295,3.49939,3.50149,3010000.0
2008-03-31 19:35:00,3.50441,3.50977,3.50208,3.50639,4510000.0
2008-03-31 19:36:00,3.50661,3.51088,3.49877,3.50763,6380000.0
2008-03-31 19:37:00,3.50573,3.50882,3.50559,3.5085,6380000.0
2008-03-31 19:38:00,3.50687,3.50687,3.49768,3.49768,4140000.0
2008-03-31 19:39:00,3.498,3.50928,3.498,3.5025,5640000.0
2008-03-31 19:40:00,3.5014,3.50491,3.49707,3.50118,4890000.0
2008-03-31 19:41:00,3.50552,3.50682,3.50164,3.50648,3770000.0
2008-03-31 19:42:00,3.504,3.50652,3.5023,3.50277,4140000.0
2008-03-31 19:43:00,3.50145,3.50662,3.49929,3.50595,4140000.0
2008-03-31 19:44:00,3.50721,3.50721,3.50231,3.50321,7130000.0
2008-03-31 19:45:00,3.50445,3.51139,3.50445,3.50721,4130000.0
2008-03-31 19:46:00,3.50693,3.50881,3.50316,3.50316,5250000.0
2008-03-31 19:47:00,3.50548,3.50671,3.49754,3.50648,4890000.0
2008-03-31 19:48:00,3.50639,3.50639,3.49649,3.50148,10150000.0
2008-03-31 19:49:00,3.50268,3.50899,3.49818,3.50897,5270000.0
2008-03-31 19:50:00,3.50048,3.50746,3.50048,3.50607,4510000.0
2008-03-31 19:51:00,3.50556,3.5073,3.49755,3.50576,4140000.0
2008-03-31 19:52:00,3.50632,3.50632,3.49699,3.49765,4140000.0
2008-03-31 19:53:00,3.50881,3.51367,3.50076,3.50607,7880000.0
2008-03-31 19:54:00,3.50771,3.50771,3.49888,3.49911,4140000.0
2008-03-31 19:55:00,3.50743,3.50759,3.50349,3.50571,4510000.0
2008-03-31 19:56:00,3.50866,3.51039,3.50802,3.50818,4510000.0
2008-03-31 19:57:00,3.50795,3.50839,3.50584,3.50727,4890000.0
2008-03-31 19:58:00,3.50835,3.50981,3.50055,3.50925,5250000.0
2008-03-31 19:59:00,3.50726,3.50726,3.49839,3.49839,4880000.0
2008-03-31 20:00:00,3.51052,3.51052,3.49922,3.50705,6750000.0
2008-03-31 20:01:00,3.50657,3.50723,3.50256,3.50715,5260000.0
2008-03-31 20:02:00,3.5006,3.5113,3.5006,3.50979,7150000.0
2008-03-31 20:03:00,3.50761,3.50847,3.49882,3.50155,6390000.0
2008-03-31 20:04:00,3.50339,3.50933,3.50339,3.50389,5260000.0
2008-03-31 20:05:00,3.50772,3.50772,3.49864,3.49864,5270000.0
2008-03-31 20:06:00,3.50532,3.50717,3.4979,3.5025,5640000.0
2008-03-31 20:07:00,3.50645,3.50887,3.49902,3.50556,4520000.0
2008-03-31 20:08:00,3.50126,3.507,3.49714,3.507,7130000.0
2008-03-31 20:09:00,3.50729,3.50729,3.49841,3.49843,4140000.0
2008-03-31 20:10:00,3.5022,3.50579,3.49857,3.50564,3750000.0
2008-03-31 20:11:00,3.49965,3.50914,3.49965,3.50512,4130000.0
2008-03-31 20:12:00,3.50989,3.51059,3.49882,3.50529,8260000.0
2008-03-31 20:13:00,3.50743,3.50808,3.49898,3.49898,7140000.0
2008-03-31 20:14:00,3.50853,3.51227,3.50046,3.50046,8650000.0
2008-03-31 20:15:00,3.50601,3.50901,3.50515,3.50841,3750000.0
2008-03-31 20:16:00,3.50841,3.50842,3.49878,3.50842,11260000.0
2008-03-31 20:17:00,3.5053,3.51263,3.50129,3.50129,9010000.0
2008-03-31 20:18:00,3.50903,3.51055,3.49887,3.50928,6020000.0
2008-03-31 20:19:00,3.5046,3.50938,3.49936,3.49936,6010000.0
2008-03-31 20:20:00,3.50748,3.50824,3.49884,3.50734,3010000.0
2008-03-31 20:21:00,3.50208,3.51254,3.50208,3.50856,5630000.0
2008-03-31 20:22:00,3.50732,3.50784,3.49612,3.50359,8290000.0
2008-03-31 20:23:00,3.50814,3.50814,3.49618,3.50568,6000000.0
2008-03-31 20:24:00,3.50443,3.50674,3.50039,3.50594,5640000.0
2008-03-31 20:25:00,3.50036,3.50889,3.50036,3.50849,5250000.0
2008-03-31 20:26:00,3.50466,3.50886,3.49921,3.50244,4880000.0
2008-03-31 20:27:00,3.50794,3.50794,3.50387,3.50653,6000000.0
2008-03-31 20:28:00,3.50596,3.50684,3.49597,3.50641,16160000.0
2008-03-31 20:29:00,3.50648,3.50748,3.50216,3.50486,6390000.0
2008-03-31 20:30:00,3.50968,3.50968,3.4986,3.4986,3750000.0
2008-03-31 20:32:00,3.50799,3.50799,3.50075,3.50286,5260000.0
2008-03-31 20:33:00,3.507,3.50795,3.50219,3.50795,6390000.0
2008-03-31 20:34:00,3.50335,3.50899,3.4979,3.50686,14660000.0
2008-03-31 20:35:00,3.5018,3.50723,3.49892,3.50665,7140000.0
2008-03-31 20:36:00,3.50427,3.50694,3.50355,3.50513,4510000.0
2008-03-31 20:37:00,3.49876,3.50827,3.49876,3.50647,7130000.0
2008-03-31 20:38:00,3.50484,3.50927,3.49923,3.49942,9000000.0
2008-03-31 20:39:00,3.5072,3.5072,3.49885,3.50649,7890000.0
2008-03-31 20:40:00,3.5044,3.50967,3.5044,3.5051,5650000.0
2008-03-31 20:41:00,3.50894,3.50973,3.49996,3.50379,6780000.0
2008-03-31 20:42:00,3.50592,3.50788,3.49728,3.50562,6020000.0
2008-03-31 20:43:00,3.50282,3.50804,3.50282,3.50718,5260000.0
2008-03-31 20:44:00,3.49916,3.50981,3.49916,3.50772,5640000.0
2008-03-31 20:45:00,3.50516,3.51135,3.50007,3.50007,10150000.0
2008-03-31 20:46:00,3.50212,3.5073,3.49687,3.5073,6010000.0
2008-03-31 20:47:00,3.50507,3.50891,3.49912,3.49912,7150000.0
2008-03-31 20:48:00,3.5069,3.50821,3.50319,3.50322,4130000.0
2008-03-31 20:49:00,3.5082,3.50923,3.49877,3.50839,12400000.0
2008-03-31 20:50:00,3.50743,3.50991,3.50014,3.50363,6390000.0
2008-03-31 20:51:00,3.50827,3.50827,3.49874,3.50117,5260000.0
2008-03-31 20:52:00,3.50581,3.50943,3.50444,3.50778,4510000.0
2008-03-31 20:53:00,3.50617,3.50729,3.50236,3.50677,4510000.0
2008-03-31 20:54:00,3.50555,3.50871,3.49899,3.49899,4880000.0
2008-03-31 20:55:00,3.50758,3.50841,3.49865,3.50841,5640000.0
2008-03-31 20:56:00,3.50862,3.50934,3.50428,3.50747,5260000.0
2008-03-31 20:57:00,3.50843,3.50843,3.503,3.50836,6010000.0
2008-03-31 20:58:00,3.50326,3.50952,3.49941,3.49941,4520000.0
2008-03-31 20:59:00,3.50851,3.50851,3.49871,3.503,6380000.0
2008-03-31 21:00:00,3.5101,3.5101,3.50144,3.50289,3010000.0
2008-03-31 21:01:00,3.50798,3.50809,3.5011,3.50687,5630000.0
2008-03-31 21:02:00,3.50754,3.50754,3.49508,3.49841,6770000.0
2008-03-31 21:03:00,3.50475,3.50846,3.49648,3.49873,5250000.0
2008-03-31 21:04:00,3.50833,3.51105,3.5049,3.50625,4520000.0
2008-03-31 21:05:00,3.50765,3.50869,3.49975,3.5085,8660000.0
2008-03-31 21:06:00,3.50731,3.50878,3.50225,3.50381,6400000.0
2008-03-31 21:07:00,3.49797,3.50722,3.49657,3.50722,6020000.0
2008-03-31 21:08:00,3.50252,3.507,3.49809,3.50267,7910000.0
2008-03-31 21:09:00,3.50576,3.50752,3.49772,3.5023,6020000.0
2008-03-31 21:10:00,3.50178,3.50854,3.49913,3.50729,5270000.0
2008-03-31 21:11:00,3.50607,3.50607,3.4932,3.49706,10150000.0
2008-03-31 21:12:00,3.49834,3.51036,3.49723,3.49723,6780000.0
2008-03-31 21:13:00,3.50309,3.50309,3.50239,3.50247,2260000.0
2008-03-31 21:14:00,3.50463,3.51041,3.50112,3.50433,7150000.0
2008-03-31 21:15:00,3.50973,3.50973,3.49786,3.50607,5260000.0
2008-03-31 21:16:00,3.5076,3.50805,3.49798,3.50805,8260000.0
2008-03-31 21:17:00,3.50594,3.50594,3.49414,3.50466,5640000.0
2008-03-31 21:18:00,3.50204,3.50738,3.49717,3.49983,6000000.0
2008-03-31 21:19:00,3.49714,3.50632,3.49696,3.50177,5640000.0
2008-03-31 21:20:00,3.50739,3.50739,3.4976,3.49791,8270000.0
2008-03-31 21:22:00,3.50572,3.50705,3.49708,3.50705,7510000.0
2008-03-31 21:23:00,3.50422,3.50818,3.5026,3.50799,4510000.0
2008-03-31 21:24:00,3.50529,3.50729,3.50227,3.50729,3390000.0
2008-03-31 21:25:00,3.50231,3.50781,3.50231,3.50652,6010000.0
2008-03-31 21:26:00,3.50732,3.50798,3.49773,3.49792,7530000.0
2008-03-31 21:27:00,3.5072,3.5078,3.49949,3.50603,4890000.0
2008-03-31 21:28:00,3.50681,3.50883,3.49877,3.50838,5270000.0
2008-03-31 21:29:00,3.50327,3.50897,3.49953,3.50738,6750000.0
2008-03-31 21:30:00,3.50507,3.51183,3.501,3.50423,14270000.0
2008-03-31 21:31:00,3.50424,3.50736,3.49748,3.50736,4510000.0
2008-03-31 21:32:00,3.50752,3.50761,3.49845,3.50597,5640000.0
2008-03-31 21:33:00,3.50739,3.50739,3.49807,3.50708,4880000.0
2008-03-31 21:34:00,3.50108,3.50615,3.49212,3.4972,11270000.0
2008-03-31 21:35:00,3.50269,3.50719,3.49743,3.49743,5250000.0
2008-03-31 21:36:00,3.5012,3.51055,3.49944,3.50788,6020000.0
2008-03-31 21:37:00,3.50828,3.50828,3.49903,3.50775,8630000.0
2008-03-31 21:38:00,3.50265,3.50893,3.50265,3.50315,3760000.0
2008-03-31 21:39:00,3.50313,3.50886,3.50008,3.50299,6770000.0
2008-03-31 21:40:00,3.5054,3.50847,3.50262,3.50801,3400000.0
2008-03-31 21:41:00,3.50771,3.50858,3.50224,3.50482,4890000.0
2008-03-31 21:42:00,3.50668,3.50668,3.49579,3.5039,10520000.0
2008-03-31 21:43:00,3.50556,3.50556,3.49358,3.50017,6020000.0
2008-03-31 21:44:00,3.50541,3.50541,3.49245,3.49614,7140000.0
2008-03-31 21:45:00,3.50906,3.50906,3.49834,3.50752,4130000.0
2008-03-31 21:46:00,3.50476,3.50891,3.49834,3.49834,4880000.0
2008-03-31 21:47:00,3.50102,3.50638,3.49982,3.50467,5270000.0
2008-03-31 21:48:00,3.50217,3.50739,3.49664,3.5053,6000000.0
2008-03-31 21:49:00,3.5016,3.50749,3.5016,3.50565,4880000.0
2008-03-31 21:50:00,3.50186,3.50743,3.50156,3.50561,6010000.0
2008-03-31 21:51:00,3.50628,3.50751,3.49636,3.49636,5640000.0
2008-03-31 21:52:00,3.50351,3.50691,3.49792,3.49792,6770000.0
2008-03-31 21:53:00,3.50176,3.50778,3.49807,3.50368,4900000.0
2008-03-31 21:54:00,3.49926,3.50895,3.4979,3.50496,4910000.0
2008-03-31 21:55:00,3.50533,3.50619,3.49997,3.50172,4880000.0
2008-03-31 21:56:00,3.50586,3.50735,3.50156,3.50156,3760000.0
2008-03-31 21:57:00,3.50749,3.51017,3.49875,3.50637,6760000.0
2008-03-31 21:58:00,3.50757,3.51003,3.50213,3.50638,4910000.0
2008-03-31 21:59:00,3.50085,3.50591,3.49997,3.50176,7520000.0
2008-03-31 22:00:00,3.50494,3.50839,3.49713,3.50106,11640000.0
2008-03-31 22:01:00,3.50315,3.50922,3.49907,3.50656,5640000.0
2008-03-31 22:02:00,3.50752,3.50837,3.49725,3.49725,7890000.0
2008-03-31 22:03:00,3.50175,3.50752,3.50175,3.50582,6010000.0
2008-03-31 22:04:00,3.50471,3.5059,3.50053,3.5059,5270000.0
2008-03-31 22:05:00,3.50603,3.50603,3.50178,3.50182,4880000.0
2008-03-31 22:07:00,3.50737,3.50878,3.49773,3.5057,5280000.0
2008-03-31 22:08:00,3.5068,3.50702,3.49797,3.50702,4160000.0
2008-03-31 22:09:00,3.50567,3.50882,3.49903,3.4993,5640000.0
2008-03-31 22:10:00,3.50197,3.50744,3.50028,3.50028,3770000.0
2008-03-31 22:11:00,3.50197,3.5079,3.49767,3.5034,4140000.0
2008-03-31 22:13:00,3.50285,3.5091,3.49802,3.50226,13900000.0
2008-03-31 22:14:00,3.49987,3.50549,3.49722,3.50549,6770000.0
2008-03-31 22:15:00,3.50869,3.50869,3.49534,3.50058,9390000.0
2008-03-31 22:17:00,3.50555,3.50611,3.49723,3.49769,5260000.0
2008-03-31 22:18:00,3.50489,3.50583,3.49754,3.49951,4880000.0
2008-03-31 22:19:00,3.4962,3.50668,3.4962,3.50232,5260000.0
2008-03-31 22:20:00,3.50785,3.50785,3.4982,3.4982,4890000.0
2008-03-31 22:21:00,3.50612,3.50618,3.49695,3.50538,4510000.0
2008-03-31 22:22:00,3.50142,3.50834,3.49678,3.49776,5640000.0
2008-03-31 22:23:00,3.50469,3.50469,3.49478,3.49597,5640000.0
2008-03-31 22:24:00,3.50678,3.50894,3.4994,3.50656,5650000.0
2008-03-31 22:25:00,3.50654,3.50654,3.50136,3.50567,4890000.0
2008-03-31 22:26:00,3.50473,3.50473,3.49385,3.49617,6020000.0
2008-03-31 22:27:00,3.50544,3.50685,3.49725,3.49739,3750000.0
2008-03-31 22:28:00,3.50488,3.50488,3.49489,3.49575,5260000.0
2008-03-31 22:29:00,3.50292,3.50682,3.49705,3.50624,5250000.0
2008-03-31 22:30:00,3.50941,3.50941,3.49796,3.49796,4510000.0
2008-03-31 22:31:00,3.50597,3.50597,3.49713,3.49732,4890000.0
2008-03-31 22:32:00,3.50373,3.50651,3.49624,3.50219,4510000.0
2008-03-31 22:33:00,3.50582,3.50593,3.49687,3.49706,6010000.0
2008-03-31 22:34:00,3.50115,3.50834,3.4993,3.50069,6030000.0
2008-03-31 22:35:00,3.50569,3.51038,3.50134,3.50134,4510000.0
2008-03-31 22:36:00,3.50727,3.50727,3.49596,3.50438,4510000.0
2008-03-31 22:37:00,3.50218,3.50638,3.49616,3.49714,8650000.0
2008-03-31 22:38:00,3.50232,3.50797,3.49823,3.4986,5630000.0
2008-03-31 22:41:00,3.49566,3.50416,3.49512,3.4958,8640000.0
2008-03-31 22:42:00,3.50753,3.50753,3.49924,3.50712,3760000.0
2008-03-31 22:43:00,3.49979,3.50909,3.49749,3.5039,3760000.0
2008-03-31 22:44:00,3.50561,3.50862,3.4966,3.49738,6790000.0
2008-03-31 22:45:00,3.5091,3.5091,3.50269,3.50724,5630000.0
2008-03-31 22:46:00,3.50193,3.50634,3.49638,3.50169,6030000.0
2008-03-31 22:47:00,3.49712,3.5074,3.49712,3.49783,4880000.0
2008-03-31 22:48:00,3.50733,3.50733,3.49602,3.50591,4140000.0
2008-03-31 22:49:00,3.50655,3.50655,3.49752,3.49776,4540000.0
2008-03-31 22:50:00,3.50723,3.51158,3.50025,3.50449,6400000.0
2008-03-31 22:51:00,3.50417,3.51092,3.4996,3.50819,7890000.0
2008-03-31 22:52:00,3.50175,3.50739,3.49733,3.50553,6030000.0
2008-03-31 22:53:00,3.50552,3.51216,3.50181,3.51168,5640000.0
2008-03-31 22:54:00,3.50447,3.51107,3.50418,3.51107,4140000.0
2008-03-31 22:55:00,3.51055,3.51416,3.4993,3.50643,10920000.0
2008-03-31 22:56:00,3.50273,3.50808,3.50257,3.50257,3380000.0
2008-03-31 22:57:00,3.50519,3.50918,3.50401,3.5074,8270000.0
2008-03-31 22:58:00,3.50632,3.50748,3.49836,3.49836,7150000.0
2008-03-31 22:59:00,3.50517,3.51014,3.49924,3.49924,4520000.0
2008-03-31 23:00:00,3.50913,3.51127,3.50491,3.50848,7510000.0
2008-03-31 23:01:00,3.50691,3.50691,3.49847,3.50269,6770000.0
2008-03-31 23:02:00,3.5056,3.50803,3.50314,3.50314,4880000.0
2008-03-31 23:03:00,3.50791,3.50923,3.49948,3.50847,4520000.0
2008-03-31 23:04:00,3.50593,3.50781,3.4987,3.50275,4520000.0
2008-03-31 23:05:00,3.50536,3.51013,3.5051,3.50891,3760000.0
2008-03-31 23:06:00,3.50728,3.50878,3.49905,3.50672,3770000.0
2008-03-31 23:07:00,3.50968,3.51049,3.50091,3.50959,5630000.0
2008-03-31 23:08:00,3.50297,3.50948,3.49978,3.49978,8270000.0
2008-03-31 23:09:00,3.5076,3.5094,3.50035,3.50394,3380000.0
2008-03-31 23:10:00,3.50715,3.50842,3.49852,3.50842,6790000.0
2008-03-31 23:11:00,3.504,3.50778,3.49723,3.50778,5630000.0
2008-03-31 23:12:00,3.50228,3.5098,3.5009,3.50377,7520000.0
2008-03-31 23:13:00,3.508,3.50852,3.50157,3.50715,4140000.0
2008-03-31 23:14:00,3.50772,3.50772,3.50113,3.50703,7140000.0
2008-03-31 23:15:00,3.50417,3.51123,3.50301,3.50391,7150000.0
2008-03-31 23:17:00,3.50724,3.50875,3.49937,3.50723,4500000.0
2008-03-31 23:18:00,3.50273,3.50803,3.50231,3.50249,4530000.0
2008-03-31 23:19:00,3.50786,3.50786,3.49934,3.49934,5260000.0
2008-03-31 23:20:00,3.50728,3.50847,3.49949,3.50575,4150000.0
2008-03-31 23:21:00,3.50749,3.50753,3.49856,3.5068,8630000.0
2008-03-31 23:22:00,3.50237,3.50634,3.49807,3.50634,3770000.0
2008-03-31 23:23:00,3.50425,3.50952,3.50116,3.50445,6380000.0
2008-03-31 23:24:00,3.50772,3.50852,3.4986,3.50728,8650000.0
2008-03-31 23:25:00,3.50372,3.50875,3.50097,3.50379,4510000.0
2008-03-31 23:26:00,3.50401,3.50851,3.49883,3.50452,4510000.0
2008-03-31 23:29:00,3.50113,3.50807,3.49853,3.50729,3380000.0
2008-03-31 23:30:00,3.50989,3.50989,3.49908,3.50268,3010000.0
2008-03-31 23:31:00,3.50032,3.50942,3.50032,3.5056,3770000.0
2008-03-31 23:32:00,3.49853,3.50823,3.49853,3.50823,6400000.0
2008-03-31 23:33:00,3.50666,3.50973,3.49987,3.50775,4510000.0
2008-03-31 23:34:00,3.50498,3.51098,3.50374,3.50916,4140000.0
2008-03-31 23:35:00,3.50467,3.50948,3.49949,3.49949,5650000.0
2008-03-31 23:36:00,3.50384,3.50838,3.49883,3.50762,6760000.0
2008-03-31 23:37:00,3.49936,3.50745,3.49936,3.50287,3770000.0
2008-03-31 23:38:00,3.50844,3.51392,3.50072,3.50081,5650000.0
2008-03-31 23:39:00,3.50673,3.50785,3.5021,3.50785,5640000.0
2008-03-31 23:40:00,3.50742,3.50817,3.49843,3.49843,5650000.0
2008-03-31 23:41:00,3.49874,3.50762,3.49827,3.50762,8280000.0
2008-03-31 23:42:00,3.50236,3.50767,3.50236,3.50414,3010000.0
2008-03-31 23:43:00,3.49992,3.50719,3.49992,3.50719,4140000.0
2008-03-31 23:44:00,3.50394,3.50829,3.50312,3.50829,4890000.0
2008-03-31 23:45:00,3.51152,3.51152,3.49961,3.50353,7160000.0
2008-03-31 23:46:00,3.50282,3.51047,3.50282,3.50614,6400000.0
2008-03-31 23:47:00,3.50857,3.50857,3.499,3.50461,6010000.0
2008-03-31 23:48:00,3.50556,3.50848,3.49866,3.50695,4890000.0
2008-03-31 23:49:00,3.50284,3.50854,3.50284,3.5034,3770000.0
2008-03-31 23:50:00,3.50296,3.50893,3.49911,3.50893,4140000.0
2008-03-31 23:51:00,3.50291,3.5093,3.49858,3.5032,9790000.0
2008-03-31 23:52:00,3.50215,3.50588,3.49722,3.49722,2640000.0
2008-03-31 23:53:00,3.5035,3.50843,3.50123,3.50405,6020000.0
2008-03-31 23:54:00,3.50639,3.50639,3.49662,3.49759,5650000.0
2008-03-31 23:55:00,3.50739,3.50819,3.50296,3.503,6030000.0
2008-03-31 23:56:00,3.50309,3.50825,3.50283,3.50825,6400000.0
2008-03-31 23:57:00,3.49863,3.50679,3.49863,3.50679,2640000.0
2008-03-31 23:58:00,3.49965,3.51031,3.49965,3.50026,9010000.0
2008-03-31 23:59:00,3.50376,3.50789,3.49818,3.50786,4900000.0
2008-04-01 00:00:00,3.50685,3.50685,3.48187,3.48187,3010000.0
2008-04-01 00:01:00,3.5074,3.5074,3.49202,3.50299,3030000.0
2008-04-01 00:02:00,3.50702,3.50739,3.48898,3.50739,10170000.0
2008-04-01 00:03:00,3.5034,3.50757,3.48459,3.48459,2640000.0
2008-04-01 00:04:00,3.50228,3.50654,3.49381,3.50654,4900000.0
2008-04-01 00:05:00,3.50852,3.50852,3.49361,3.50084,4890000.0
2008-04-01 00:06:00,3.50882,3.50882,3.49568,3.50193,4140000.0
2008-04-01 00:07:00,3.50108,3.50209,3.4877,3.502,6770000.0
2008-04-01 00:08:00,3.49947,3.51143,3.49947,3.50497,4140000.0
2008-04-01 00:09:00,3.4979,3.50602,3.48972,3.50501,6040000.0
2008-04-01 00:10:00,3.49695,3.50039,3.48936,3.49936,3390000.0
2008-04-01 00:11:00,3.50802,3.50838,3.49912,3.50834,4530000.0
2008-04-01 00:12:00,3.50027,3.50229,3.48737,3.50108,8280000.0
2008-04-01 00:13:00,3.50638,3.50836,3.49822,3.50836,3380000.0
2008-04-01 00:14:00,3.50829,3.50829,3.50283,3.50824,2640000.0
2008-04-01 00:15:00,3.50783,3.50783,3.49067,3.50633,6790000.0
2008-04-01 00:16:00,3.5085,3.50971,3.50042,3.50846,5260000.0
2008-04-01 00:17:00,3.50183,3.50732,3.49536,3.50732,4520000.0
2008-04-01 00:18:00,3.50746,3.50856,3.49815,3.50803,8270000.0
2008-04-01 00:19:00,3.50707,3.50744,3.50085,3.50085,4520000.0
2008-04-01 00:20:00,3.48807,3.48807,3.47862,3.48356,4520000.0
2008-04-01 00:22:00,3.50821,3.50844,3.50144,3.5046,6770000.0
2008-04-01 00:24:00,3.49943,3.50137,3.4818,3.4818,4520000.0
2008-04-01 00:25:00,3.50714,3.50724,3.49953,3.50724,4890000.0
2008-04-01 00:26:00,3.50581,3.50581,3.49119,3.49119,3750000.0
2008-04-01 00:27:00,3.50177,3.5086,3.49873,3.50782,8660000.0
2008-04-01 00:28:00,3.50692,3.50715,3.50291,3.50291,4510000.0
2008-04-01 00:29:00,3.50684,3.50684,3.48958,3.49826,9400000.0
2008-04-01 00:30:00,3.50654,3.51013,3.49991,3.50371,6010000.0
2008-04-01 00:31:00,3.50458,3.50803,3.49783,3.50256,4510000.0
2008-04-01 00:32:00,3.50029,3.50356,3.48456,3.50356,4130000.0
2008-04-01 00:33:00,3.50379,3.51219,3.50379,3.5109,3770000.0
2008-04-01 00:35:00,3.50545,3.50545,3.49015,3.49076,3390000.0
2008-04-01 00:36:00,3.50657,3.50814,3.50277,3.50319,5260000.0
2008-04-01 00:37:00,3.50611,3.50611,3.49748,3.49748,6010000.0
2008-04-01 00:38:00,3.50582,3.50717,3.49907,3.50288,3390000.0
2008-04-01 00:40:00,3.49869,3.50776,3.48809,3.48809,4140000.0
2008-04-01 00:41:00,3.50267,3.5067,3.50267,3.5067,2270000.0
2008-04-01 00:42:00,3.48872,3.50557,3.48872,3.50557,4880000.0
2008-04-01 00:43:00,3.50327,3.50943,3.50303,3.50818,4530000.0
2008-04-01 00:44:00,3.50316,3.5071,3.48462,3.50656,5660000.0
2008-04-01 00:45:00,3.5059,3.51046,3.50381,3.50381,4510000.0
2008-04-01 00:46:00,3.50318,3.51026,3.50006,3.50473,4520000.0
2008-04-01 00:47:00,3.48529,3.48766,3.47803,3.48254,4890000.0
2008-04-01 00:48:00,3.50795,3.50816,3.49878,3.5074,5260000.0
2008-04-01 00:49:00,3.50698,3.50698,3.49813,3.50649,7150000.0
2008-04-01 00:50:00,3.5027,3.5027,3.48729,3.50169,6400000.0
2008-04-01 00:51:00,3.50719,3.50954,3.50283,3.50493,6390000.0
2008-04-01 00:52:00,3.50819,3.50839,3.50381,3.50381,3760000.0
2008-04-01 00:53:00,3.5053,3.50942,3.50155,3.50155,5260000.0
2008-04-01 00:54:00,3.49179,3.5026,3.49177,3.50258,3760000.0
2008-04-01 00:55:00,3.50538,3.50904,3.50291,3.50803,4520000.0
2008-04-01 00:56:00,3.49831,3.50688,3.49717,3.49717,5270000.0
2008-04-01 00:57:00,3.48365,3.50418,3.48365,3.50418,3380000.0
2008-04-01 00:58:00,3.50725,3.50856,3.49888,3.50672,4140000.0
2008-04-01 00:59:00,3.50765,3.50814,3.50229,3.50814,4150000.0
2008-04-01 01:00:00,3.50715,3.50715,3.48138,3.50012,7900000.0
2008-04-01 01:01:00,3.50315,3.50748,3.49798,3.50322,4520000.0
2008-04-01 01:02:00,3.50618,3.50689,3.49782,3.49782,4530000.0
2008-04-01 01:03:00,3.49773,3.50713,3.48815,3.50713,7160000.0
2008-04-01 01:04:00,3.50781,3.50781,3.50473,3.50641,5260000.0
2008-04-01 01:05:00,3.50683,3.51001,3.49901,3.5083,5640000.0
2008-04-01 01:06:00,3.50877,3.51017,3.50014,3.50014,5260000.0
2008-04-01 01:07:00,3.50782,3.50782,3.50304,3.50306,6010000.0
2008-04-01 01:08:00,3.48275,3.50486,3.48275,3.50486,4140000.0
2008-04-01 01:09:00,3.50784,3.5092,3.49962,3.5051,5280000.0
2008-04-01 01:10:00,3.50755,3.50755,3.50299,3.50633,2640000.0
2008-04-01 01:11:00,3.50735,3.50735,3.50215,3.5029,5270000.0
2008-04-01 01:12:00,3.5101,3.51021,3.49929,3.49929,7150000.0
2008-04-01 01:13:00,3.50706,3.50706,3.49349,3.49716,4140000.0
2008-04-01 01:14:00,3.50773,3.50791,3.49923,3.49933,8640000.0
2008-04-01 01:15:00,3.50751,3.51103,3.50071,3.50071,4520000.0
2008-04-01 01:16:00,3.50454,3.5085,3.50381,3.50642,3770000.0
2008-04-01 01:17:00,3.50788,3.51009,3.49864,3.51009,6020000.0
2008-04-01 01:18:00,3.50409,3.50409,3.48738,3.49551,4160000.0
2008-04-01 01:19:00,3.50837,3.50837,3.49695,3.50197,7140000.0
2008-04-01 01:20:00,3.49769,3.50644,3.49769,3.50573,3010000.0
2008-04-01 01:21:00,3.50248,3.50784,3.49806,3.50273,4140000.0
2008-04-01 01:22:00,3.50198,3.51042,3.49958,3.50379,6770000.0
2008-04-01 01:23:00,3.5042,3.50946,3.50032,3.5036,5270000.0
2008-04-01 01:24:00,3.50388,3.50912,3.50388,3.50468,6030000.0
2008-04-01 01:25:00,3.50226,3.50452,3.49094,3.49728,4890000.0
2008-04-01 01:26:00,3.50342,3.51019,3.49967,3.50756,4890000.0
2008-04-01 01:27:00,3.50709,3.50878,3.50357,3.50832,4510000.0
2008-04-01 01:28:00,3.4987,3.50835,3.4987,3.50686,4140000.0
2008-04-01 01:29:00,3.50661,3.50661,3.49458,3.49727,7550000.0
2008-04-01 01:30:00,3.50066,3.50877,3.49847,3.50264,6400000.0
2008-04-01 01:31:00,3.48722,3.48888,3.47942,3.48888,3010000.0
2008-04-01 01:32:00,3.50585,3.50585,3.49745,3.49794,2640000.0
2008-04-01 01:33:00,3.507,3.50853,3.49891,3.5082,3780000.0
2008-04-01 01:34:00,3.50222,3.50798,3.49716,3.50506,15060000.0
2008-04-01 01:35:00,3.50716,3.50716,3.49142,3.49142,3390000.0
2008-04-01 01:36:00,3.50284,3.50798,3.50224,3.50798,4510000.0
2008-04-01 01:37:00,3.50435,3.50861,3.50266,3.50594,5260000.0
2008-04-01 01:38:00,3.50827,3.50827,3.48562,3.49208,7900000.0
2008-04-01 01:40:00,3.50431,3.50723,3.50379,3.50664,5270000.0
2008-04-01 01:41:00,3.50395,3.51059,3.49759,3.50044,7900000.0
2008-04-01 01:42:00,3.50457,3.50457,3.49412,3.5035,4140000.0
2008-04-01 01:43:00,3.50291,3.50818,3.50291,3.50818,3010000.0
2008-04-01 01:45:00,3.50726,3.51206,3.50656,3.50801,6010000.0
2008-04-01 01:46:00,3.48767,3.50531,3.48767,3.50531,4510000.0
2008-04-01 01:47:00,3.50853,3.51007,3.4992,3.50372,11290000.0
2008-04-01 01:48:00,3.49872,3.50798,3.49478,3.50798,3400000.0
2008-04-01 01:49:00,3.50796,3.50796,3.50151,3.50284,3010000.0
2008-04-01 01:50:00,3.49939,3.50913,3.49939,3.50384,6380000.0
2008-04-01 01:51:00,3.50204,3.5068,3.49199,3.5068,5270000.0
2008-04-01 01:52:00,3.50314,3.50828,3.49795,3.49795,6010000.0
2008-04-01 01:53:00,3.5081,3.50836,3.49667,3.50836,9400000.0
2008-04-01 01:54:00,3.50768,3.50768,3.50061,3.50651,4140000.0
2008-04-01 01:55:00,3.48821,3.48882,3.48407,3.48722,6390000.0
2008-04-01 01:56:00,3.50554,3.50732,3.50192,3.50235,6010000.0
2008-04-01 01:58:00,3.50224,3.50783,3.49724,3.50783,3030000.0
2008-04-01 02:00:00,3.50731,3.5105,3.5032,3.50527,4520000.0
2008-04-01 02:01:00,3.49877,3.50787,3.49227,3.50787,3770000.0
2008-04-01 02:02:00,3.50738,3.50843,3.4985,3.50327,10540000.0
2008-04-01 02:03:00,3.50746,3.50828,3.49842,3.50378,4140000.0
2008-04-01 02:04:00,3.50325,3.509,3.50071,3.50536,5280000.0
2008-04-01 02:05:00,3.50432,3.50912,3.49952,3.50728,7140000.0
2008-04-01 02:06:00,3.50144,3.50427,3.49046,3.50088,9760000.0
2008-04-01 02:07:00,3.50159,3.50969,3.50002,3.50801,12420000.0
2008-04-01 02:08:00,3.50569,3.50989,3.50007,3.5086,8270000.0
2008-04-01 02:09:00,3.50733,3.50766,3.49863,3.50267,4520000.0
2008-04-01 02:10:00,3.50706,3.50852,3.50115,3.50115,2270000.0
2008-04-01 02:11:00,3.50345,3.50763,3.49814,3.50755,6000000.0
2008-04-01 02:12:00,3.50238,3.50662,3.49818,3.50662,5640000.0
2008-04-01 02:13:00,3.50336,3.50774,3.49781,3.5029,9020000.0
2008-04-01 02:14:00,3.49712,3.5088,3.49712,3.50603,3010000.0
2008-04-01 02:15:00,3.51118,3.51118,3.49856,3.50257,9420000.0
2008-04-01 02:16:00,3.50661,3.5096,3.50249,3.50359,4150000.0
2008-04-01 02:17:00,3.50676,3.50712,3.49821,3.49821,6390000.0
2008-04-01 02:18:00,3.50904,3.50904,3.50258,3.50739,3040000.0
2008-04-01 02:19:00,3.50809,3.50906,3.50355,3.5047,6020000.0
2008-04-01 02:20:00,3.5025,3.50884,3.49901,3.50884,4890000.0
2008-04-01 02:21:00,3.5037,3.5037,3.48911,3.49692,4140000.0
2008-04-01 02:22:00,3.50379,3.50827,3.50379,3.50827,3020000.0
2008-04-01 02:23:00,3.50391,3.50932,3.50391,3.50752,4140000.0
2008-04-01 02:24:00,3.50318,3.51014,3.50318,3.50926,5640000.0
2008-04-01 02:25:00,3.50842,3.50842,3.49891,3.49891,3760000.0
2008-04-01 02:26:00,3.5057,3.5057,3.49525,3.49525,4520000.0
2008-04-01 02:27:00,3.50853,3.50853,3.50174,3.50236,3770000.0
2008-04-01 02:28:00,3.50525,3.51263,3.5009,3.50796,7180000.0
2008-04-01 02:29:00,3.50484,3.50775,3.5036,3.50775,6410000.0
2008-04-01 02:30:00,3.51114,3.51114,3.5013,3.50498,4150000.0
2008-04-01 02:31:00,3.50727,3.50794,3.49839,3.50769,4150000.0
2008-04-01 02:32:00,3.50252,3.50985,3.50078,3.50842,11660000.0
2008-04-01 02:33:00,3.50306,3.51169,3.50306,3.5085,6770000.0
2008-04-01 02:34:00,3.5066,3.50825,3.50357,3.50738,5290000.0
2008-04-01 02:35:00,3.50609,3.50645,3.49613,3.49791,6410000.0
2008-04-01 02:36:00,3.50621,3.50621,3.48932,3.49611,3020000.0
2008-04-01 02:37:00,3.50793,3.50793,3.5027,3.50715,6780000.0
2008-04-01 02:38:00,3.50477,3.50815,3.5018,3.50549,6770000.0
2008-04-01 02:39:00,3.50388,3.50831,3.50388,3.50757,3400000.0
2008-04-01 02:40:00,3.50605,3.50787,3.50071,3.50328,4520000.0
2008-04-01 02:41:00,3.50399,3.50844,3.49884,3.50697,6400000.0
2008-04-01 02:42:00,3.5074,3.50837,3.50136,3.50381,7910000.0
2008-04-01 02:43:00,3.50764,3.50844,3.50343,3.50844,3380000.0
2008-04-01 02:44:00,3.50786,3.50914,3.49938,3.49938,3010000.0
2008-04-01 02:45:00,3.50297,3.50721,3.49696,3.50475,7910000.0
2008-04-01 02:46:00,3.50815,3.50998,3.50412,3.50723,3770000.0
2008-04-01 02:47:00,3.49766,3.50629,3.4898,3.50629,4900000.0
2008-04-01 02:48:00,3.50568,3.50568,3.50427,3.50427,760000.0
2008-04-01 02:49:00,3.50359,3.50812,3.50332,3.50396,3770000.0
2008-04-01 02:50:00,3.50363,3.50885,3.4992,3.50343,9040000.0
2008-04-01 02:51:00,3.50143,3.50812,3.49872,3.50812,7140000.0
2008-04-01 02:52:00,3.50725,3.50725,3.50092,3.50092,4890000.0
2008-04-01 02:53:00,3.50373,3.50373,3.48925,3.49673,4140000.0
2008-04-01 02:54:00,3.50061,3.50651,3.4992,3.50237,7150000.0
2008-04-01 02:55:00,3.50832,3.50843,3.50677,3.50739,5260000.0
2008-04-01 02:56:00,3.50278,3.50818,3.49835,3.50433,4910000.0
2008-04-01 02:57:00,3.50793,3.50793,3.50015,3.50538,3400000.0
2008-04-01 02:59:00,3.50714,3.50911,3.50341,3.50402,5670000.0
2008-04-01 03:00:00,3.50769,3.51251,3.5021,3.50871,4150000.0
2008-04-01 03:01:00,3.5087,3.50956,3.50333,3.50749,6020000.0
2008-04-01 03:02:00,3.50499,3.50499,3.49215,3.50226,4140000.0
2008-04-01 03:03:00,3.50301,3.50315,3.50301,3.50315,1130000.0
2008-04-01 03:04:00,3.50763,3.50822,3.50646,3.50677,3030000.0
2008-04-01 03:05:00,3.50379,3.50828,3.50283,3.50823,4520000.0
2008-04-01 03:06:00,3.50463,3.51164,3.50156,3.50966,5640000.0
2008-04-01 03:07:00,3.50428,3.50984,3.49788,3.50276,3020000.0
2008-04-01 03:08:00,3.49852,3.50726,3.49837,3.50301,3400000.0
2008-04-01 03:09:00,3.50818,3.50838,3.49914,3.49914,4890000.0
2008-04-01 03:10:00,3.50358,3.50656,3.49758,3.50056,5260000.0
2008-04-01 03:11:00,3.50731,3.5085,3.49908,3.50757,3760000.0
2008-04-01 03:12:00,3.50373,3.50815,3.50366,3.50815,6780000.0
2008-04-01 03:13:00,3.50785,3.50785,3.50555,3.50555,1130000.0
2008-04-01 03:14:00,3.50748,3.50874,3.50304,3.50304,3030000.0
2008-04-01 03:15:00,3.5101,3.5101,3.49975,3.50755,4520000.0
2008-04-01 03:16:00,3.49687,3.50488,3.49368,3.5016,7920000.0
2008-04-01 03:17:00,3.50897,3.50937,3.50092,3.50771,4140000.0
2008-04-01 03:18:00,3.50812,3.50812,3.50138,3.50812,4900000.0
2008-04-01 03:19:00,3.50229,3.50865,3.49909,3.50363,3770000.0
2008-04-01 03:21:00,3.49322,3.49322,3.48947,3.48947,1510000.0
2008-04-01 03:23:00,3.50468,3.50843,3.50118,3.50147,4140000.0
2008-04-01 03:24:00,3.50323,3.50706,3.50093,3.50229,8650000.0
2008-04-01 03:25:00,3.4979,3.50657,3.49359,3.50245,5660000.0
2008-04-01 03:26:00,3.50779,3.50779,3.49903,3.49903,3030000.0
2008-04-01 03:27:00,3.50824,3.50848,3.50355,3.50355,3390000.0
2008-04-01 03:28:00,3.5082,3.5082,3.50303,3.50303,3010000.0
2008-04-01 03:29:00,3.4929,3.50807,3.4929,3.503,6800000.0
2008-04-01 03:30:00,3.51013,3.51055,3.50196,3.5039,3760000.0
2008-04-01 03:31:00,3.50811,3.50816,3.50309,3.50816,4890000.0
2008-04-01 03:32:00,3.50815,3.50895,3.50311,3.50477,4150000.0
2008-04-01 03:33:00,3.50648,3.50848,3.50323,3.50323,3770000.0
2008-04-01 03:34:00,3.49993,3.50584,3.49811,3.50032,5270000.0
2008-04-01 03:35:00,3.50775,3.50808,3.50323,3.50658,4160000.0
2008-04-01 03:36:00,3.5072,3.50901,3.50322,3.50322,4520000.0
2008-04-01 03:37:00,3.50611,3.50771,3.5023,3.50326,5640000.0
2008-04-01 03:38:00,3.49846,3.50695,3.48901,3.50567,4140000.0
2008-04-01 03:39:00,3.50784,3.50784,3.50185,3.50607,3760000.0
2008-04-01 03:40:00,3.50895,3.51296,3.50127,3.50682,4510000.0
2008-04-01 03:41:00,3.50261,3.50777,3.50234,3.50252,3750000.0
2008-04-01 03:42:00,3.50622,3.50971,3.49842,3.50859,6030000.0
2008-04-01 03:43:00,3.50771,3.50771,3.50771,3.50771,750000.0
2008-04-01 03:44:00,3.49187,3.49322,3.48648,3.49176,4510000.0
2008-04-01 03:45:00,3.51044,3.51044,3.49913,3.50337,7900000.0
2008-04-01 03:46:00,3.50704,3.50988,3.50382,3.50769,4890000.0
2008-04-01 03:47:00,3.50351,3.50752,3.50213,3.50752,4510000.0
2008-04-01 03:48:00,3.50771,3.50863,3.50167,3.50769,3380000.0
2008-04-01 03:49:00,3.50281,3.50648,3.49107,3.50427,3780000.0
2008-04-01 03:50:00,3.50832,3.50837,3.49873,3.50832,6770000.0
2008-04-01 03:51:00,3.50807,3.50827,3.50295,3.50827,4880000.0
2008-04-01 03:52:00,3.50231,3.50728,3.50109,3.50223,5250000.0
2008-04-01 03:53:00,3.50233,3.50561,3.49055,3.50561,6030000.0
2008-04-01 03:54:00,3.50279,3.51073,3.50279,3.50429,5280000.0
2008-04-01 03:55:00,3.50429,3.50814,3.50298,3.50439,4510000.0
2008-04-01 03:56:00,3.50533,3.50533,3.49443,3.49471,5270000.0
2008-04-01 03:57:00,3.50142,3.51239,3.50142,3.5087,5640000.0
2008-04-01 03:58:00,3.50867,3.51089,3.50028,3.50028,6020000.0
2008-04-01 04:00:00,3.50956,3.50956,3.49048,3.50082,7140000.0
2008-04-01 04:01:00,3.5074,3.5074,3.49743,3.49819,7900000.0
2008-04-01 04:03:00,3.50424,3.50915,3.50025,3.50915,3380000.0
2008-04-01 04:04:00,3.48733,3.49267,3.48322,3.49265,5260000.0
2008-04-01 04:05:00,3.50376,3.51001,3.50376,3.50784,4150000.0
2008-04-01 04:06:00,3.50718,3.51089,3.5005,3.50914,4140000.0
2008-04-01 04:07:00,3.50824,3.50824,3.49511,3.50651,6400000.0
2008-04-01 04:08:00,3.50746,3.51018,3.50448,3.50883,4880000.0
2008-04-01 04:09:00,3.50251,3.50251,3.49233,3.49233,3770000.0
2008-04-01 04:10:00,3.49937,3.50935,3.49937,3.49946,4520000.0
2008-04-01 04:11:00,3.50283,3.50856,3.49853,3.50304,5640000.0
2008-04-01 04:12:00,3.50151,3.50457,3.49101,3.50457,5640000.0
2008-04-01 04:13:00,3.50283,3.5134,3.49968,3.50613,6020000.0
2008-04-01 04:14:00,3.5055,3.50686,3.50364,3.50364,2650000.0
2008-04-01 04:15:00,3.50475,3.50475,3.48865,3.50174,8270000.0
2008-04-01 04:16:00,3.50827,3.50827,3.49815,3.50684,5640000.0
2008-04-01 04:17:00,3.49434,3.50663,3.49005,3.50663,5320000.0
2008-04-01 04:18:00,3.50624,3.50624,3.49596,3.50339,5260000.0
2008-04-01 04:19:00,3.49871,3.50691,3.49871,3.50682,4510000.0
2008-04-01 04:20:00,3.50705,3.50705,3.49611,3.49611,5260000.0
2008-04-01 04:21:00,3.50666,3.51017,3.49993,3.50838,6400000.0
2008-04-01 04:22:00,3.50765,3.50765,3.49847,3.50314,4150000.0
2008-04-01 04:23:00,3.49854,3.50213,3.49421,3.50138,5650000.0
2008-04-01 04:24:00,3.49747,3.50597,3.49747,3.50597,2260000.0
2008-04-01 04:25:00,3.50749,3.50937,3.49922,3.50315,3770000.0
2008-04-01 04:26:00,3.50772,3.50798,3.50267,3.50313,3400000.0
2008-04-01 04:27:00,3.49194,3.49698,3.49194,3.49506,1510000.0
2008-04-01 04:28:00,3.50649,3.50716,3.49704,3.50716,4900000.0
2008-04-01 04:29:00,3.50864,3.50864,3.50304,3.50813,3770000.0
2008-04-01 04:30:00,3.50302,3.51212,3.50272,3.50737,9790000.0
2008-04-01 04:31:00,3.50805,3.50892,3.49914,3.50824,6390000.0
2008-04-01 04:33:00,3.50659,3.50703,3.49794,3.50703,4890000.0
2008-04-01 04:34:00,3.50576,3.50576,3.49655,3.49731,7140000.0
2008-04-01 04:37:00,3.50355,3.50484,3.49465,3.50484,3750000.0
2008-04-01 04:38:00,3.50243,3.50798,3.49831,3.50798,1880000.0
2008-04-01 04:39:00,3.50358,3.50614,3.49276,3.49843,5250000.0
2008-04-01 04:40:00,3.50778,3.50778,3.49754,3.50706,6750000.0
2008-04-01 04:41:00,3.50457,3.50458,3.49464,3.49464,10530000.0
2008-04-01 04:42:00,3.50181,3.50857,3.4973,3.50207,3770000.0
2008-04-01 04:45:00,3.50956,3.50956,3.49012,3.4966,12020000.0
2008-04-01 04:46:00,3.50756,3.50988,3.50372,3.50887,7520000.0
2008-04-01 04:47:00,3.50766,3.50766,3.49677,3.49677,3380000.0
2008-04-01 04:48:00,3.50461,3.50812,3.50274,3.50445,7890000.0
2008-04-01 04:57:00,3.50436,3.5097,3.49927,3.50298,4130000.0
2008-04-01 04:58:00,3.50282,3.5078,3.49559,3.50133,5260000.0
2008-04-01 04:59:00,3.48902,3.49273,3.48733,3.48842,4890000.0
2008-04-01 05:00:00,3.51146,3.51146,3.50524,3.50751,9380000.0
2008-04-01 05:02:00,3.50627,3.50629,3.49234,3.50566,6380000.0
2008-04-01 05:05:00,3.50448,3.50448,3.49282,3.50269,1900000.0
2008-04-01 05:07:00,3.50371,3.5094,3.5037,3.50383,4890000.0
2008-04-01 05:08:00,3.50313,3.50349,3.49011,3.49011,4880000.0
2008-04-01 05:10:00,3.49138,3.5049,3.49138,3.50128,6760000.0
2008-04-01 05:12:00,3.50151,3.50151,3.48842,3.49678,6010000.0
2008-04-01 05:13:00,3.50234,3.50568,3.49329,3.50264,5640000.0
2008-04-01 05:14:00,3.50693,3.50835,3.50203,3.50791,4510000.0
2008-04-01 05:15:00,3.50799,3.50799,3.49003,3.50789,9420000.0
2008-04-01 05:16:00,3.50022,3.50423,3.49279,3.50155,4900000.0
2008-04-01 05:17:00,3.50164,3.50867,3.50102,3.50449,4520000.0
2008-04-01 05:18:00,3.48559,3.50537,3.48559,3.49997,4890000.0
2008-04-01 05:19:00,3.50858,3.50885,3.49953,3.50503,5650000.0
2008-04-01 05:20:00,3.49473,3.50733,3.49473,3.50733,6410000.0
2008-04-01 05:21:00,3.50832,3.50834,3.49873,3.50763,7890000.0
2008-04-01 05:23:00,3.49949,3.50572,3.4947,3.50164,10920000.0
2008-04-01 05:25:00,3.4995,3.50822,3.4995,3.50762,4890000.0
2008-04-01 05:26:00,3.49496,3.50111,3.49496,3.49991,3750000.0
2008-04-01 05:27:00,3.50638,3.50698,3.50134,3.5062,6400000.0
2008-04-01 05:28:00,3.49541,3.50692,3.49541,3.50692,3400000.0
2008-04-01 05:29:00,3.50334,3.50829,3.50307,3.50356,4510000.0
2008-04-01 05:30:00,3.50779,3.51222,3.50282,3.51219,6760000.0
2008-04-01 05:31:00,3.50838,3.50931,3.50239,3.50752,5260000.0
2008-04-01 05:32:00,3.50195,3.50613,3.49473,3.49473,4890000.0
2008-04-01 05:33:00,3.50358,3.51189,3.49867,3.50817,7900000.0
2008-04-01 05:34:00,3.50122,3.50839,3.49998,3.50839,3770000.0
2008-04-01 05:35:00,3.50822,3.50822,3.49882,3.50314,10150000.0
2008-04-01 05:36:00,3.50525,3.50718,3.50053,3.50464,5630000.0
2008-04-01 05:37:00,3.50812,3.50843,3.49742,3.50686,6030000.0
2008-04-01 05:38:00,3.50726,3.51069,3.5039,3.50761,6760000.0
2008-04-01 05:39:00,3.50542,3.50542,3.48573,3.49882,11260000.0
2008-04-01 05:40:00,3.50723,3.50899,3.50247,3.50776,4890000.0
2008-04-01 05:41:00,3.50176,3.50742,3.48807,3.50148,7140000.0
2008-04-01 05:42:00,3.4953,3.50699,3.49238,3.50699,6430000.0
2008-04-01 05:43:00,3.50325,3.50815,3.49908,3.50284,11660000.0
2008-04-01 05:44:00,3.50328,3.50378,3.49303,3.50112,7140000.0
2008-04-01 05:45:00,3.50757,3.51191,3.50134,3.50942,10890000.0
2008-04-01 05:46:00,3.50621,3.50704,3.49048,3.50135,5640000.0
2008-04-01 05:47:00,3.50742,3.50951,3.50388,3.50906,4520000.0
2008-04-01 05:48:00,3.50676,3.50796,3.50156,3.50156,3380000.0
2008-04-01 05:49:00,3.49641,3.50593,3.49121,3.50198,5260000.0
2008-04-01 05:51:00,3.4899,3.50348,3.4899,3.50348,6020000.0
2008-04-01 05:52:00,3.50539,3.50961,3.49945,3.5046,6030000.0
2008-04-01 05:53:00,3.50154,3.50761,3.50154,3.50761,1130000.0
2008-04-01 05:54:00,3.50256,3.51119,3.49854,3.50023,4510000.0
2008-04-01 05:55:00,3.50084,3.50587,3.49464,3.49618,8280000.0
2008-04-01 05:56:00,3.49975,3.50716,3.49961,3.50716,5260000.0
2008-04-01 05:57:00,3.48823,3.49277,3.48802,3.49277,3390000.0
2008-04-01 05:58:00,3.50145,3.50618,3.49715,3.50293,6770000.0
2008-04-01 05:59:00,3.5033,3.50685,3.49636,3.4977,4520000.0
2008-04-01 06:00:00,3.5102,3.5102,3.4936,3.5061,9770000.0
2008-04-01 06:01:00,3.50742,3.50761,3.50249,3.50249,3770000.0
2008-04-01 06:02:00,3.50605,3.50605,3.48708,3.48708,8660000.0
2008-04-01 06:05:00,3.50564,3.50952,3.50527,3.50737,4890000.0
2008-04-01 06:08:00,3.49392,3.49418,3.48863,3.49342,3380000.0
2008-04-01 06:09:00,3.50255,3.50714,3.50255,3.50657,3770000.0
2008-04-01 06:10:00,3.5014,3.50554,3.49913,3.50554,5650000.0
2008-04-01 06:11:00,3.50716,3.50734,3.49675,3.50734,4890000.0
2008-04-01 06:12:00,3.49777,3.50388,3.49316,3.49613,7150000.0
2008-04-01 06:14:00,3.50643,3.50794,3.49843,3.49843,2650000.0
2008-04-01 06:15:00,3.51098,3.51098,3.50202,3.50353,7910000.0
2008-04-01 06:16:00,3.49412,3.49433,3.49269,3.49341,5650000.0
2008-04-01 06:17:00,3.49635,3.50819,3.49635,3.49864,4520000.0
2008-04-01 06:18:00,3.50796,3.50974,3.49919,3.5072,4530000.0
2008-04-01 06:19:00,3.50569,3.50569,3.49138,3.49541,4140000.0
2008-04-01 06:21:00,3.50685,3.5074,3.49747,3.5074,4150000.0
2008-04-01 06:22:00,3.50768,3.5082,3.49889,3.50334,6410000.0
2008-04-01 06:23:00,3.49827,3.50672,3.49827,3.5021,7890000.0
2008-04-01 06:24:00,3.50683,3.50683,3.48776,3.49049,5280000.0
2008-04-01 06:25:00,3.50811,3.50869,3.50119,3.50788,3400000.0
2008-04-01 06:26:00,3.50185,3.50398,3.48845,3.48974,6400000.0
2008-04-01 06:27:00,3.50751,3.50859,3.49882,3.50694,4510000.0
2008-04-01 06:28:00,3.50344,3.50897,3.50325,3.50325,2270000.0
2008-04-01 06:29:00,3.50769,3.50769,3.49138,3.50216,6400000.0
2008-04-01 06:30:00,3.50579,3.50579,3.4918,3.49639,5280000.0
2008-04-01 06:31:00,3.50287,3.50806,3.49653,3.50305,9780000.0
2008-04-01 06:32:00,3.50751,3.50811,3.50306,3.50811,4140000.0
2008-04-01 06:33:00,3.49319,3.50599,3.49146,3.50599,5660000.0
2008-04-01 06:34:00,3.5071,3.51043,3.50066,3.50897,10150000.0
2008-04-01 06:35:00,3.49876,3.50273,3.49234,3.49604,3030000.0
2008-04-01 06:36:00,3.50663,3.50663,3.49936,3.50312,3390000.0
2008-04-01 06:37:00,3.509,3.50932,3.50268,3.50837,4520000.0
2008-04-01 06:38:00,3.50817,3.50817,3.49141,3.50562,5630000.0
2008-04-01 06:39:00,3.50814,3.50814,3.50264,3.50264,3770000.0
2008-04-01 06:40:00,3.507,3.50706,3.50179,3.50537,6400000.0
2008-04-01 06:41:00,3.49955,3.50785,3.49955,3.50518,3400000.0
2008-04-01 06:43:00,3.49611,3.50629,3.49611,3.50199,6010000.0
2008-04-01 06:44:00,3.50195,3.50665,3.49075,3.49075,9770000.0
2008-04-01 06:45:00,3.50988,3.51057,3.50358,3.50729,8250000.0
2008-04-01 06:46:00,3.50193,3.50879,3.50193,3.50344,4890000.0
2008-04-01 06:47:00,3.50369,3.50812,3.50304,3.50304,4890000.0
2008-04-01 06:48:00,3.48688,3.49392,3.48688,3.49392,3380000.0
2008-04-01 06:49:00,3.50578,3.50799,3.49689,3.50288,4140000.0
2008-04-01 06:50:00,3.50651,3.50788,3.5011,3.50289,6000000.0
2008-04-01 06:51:00,3.50204,3.50702,3.49943,3.50647,11640000.0
2008-04-01 06:52:00,3.48793,3.49325,3.48792,3.48792,4510000.0
2008-04-01 06:53:00,3.5018,3.50673,3.50142,3.50149,4540000.0
2008-04-01 06:54:00,3.50358,3.50807,3.50135,3.50807,3760000.0
2008-04-01 06:55:00,3.50639,3.50782,3.49842,3.50253,3770000.0
2008-04-01 06:56:00,3.50802,3.50802,3.50272,3.50752,6010000.0
2008-04-01 06:57:00,3.49302,3.49302,3.48628,3.49286,7520000.0
2008-04-01 06:58:00,3.50921,3.51126,3.50516,3.50915,7880000.0
2008-04-01 06:59:00,3.50725,3.50725,3.50105,3.50274,4510000.0
2008-04-01 07:00:00,3.50485,3.50485,3.49202,3.50201,6390000.0
2008-04-01 07:01:00,3.49886,3.50691,3.49886,3.50691,4140000.0
2008-04-01 07:02:00,3.50409,3.50409,3.49687,3.49708,4900000.0
2008-04-01 07:03:00,3.50333,3.50923,3.50059,3.50364,5640000.0
2008-04-01 07:04:00,3.50842,3.50889,3.49923,3.50711,8630000.0
2008-04-01 07:05:00,3.50205,3.50863,3.49906,3.50838,5280000.0
2008-04-01 07:06:00,3.50441,3.50441,3.48508,3.50064,4520000.0
2008-04-01 07:07:00,3.50225,3.50954,3.50016,3.50375,7520000.0
2008-04-01 07:08:00,3.50894,3.50969,3.50201,3.50201,4890000.0
2008-04-01 07:09:00,3.5071,3.5071,3.49786,3.50621,6390000.0
2008-04-01 07:10:00,3.50535,3.50825,3.49951,3.4998,4880000.0
2008-04-01 07:11:00,3.50882,3.50882,3.49819,3.5077,4510000.0
2008-04-01 07:12:00,3.5077,3.5077,3.49569,3.50201,9390000.0
2008-04-01 07:13:00,3.50236,3.50748,3.49697,3.50748,6380000.0
2008-04-01 07:14:00,3.50455,3.50889,3.49893,3.50329,7510000.0
2008-04-01 07:15:00,3.50965,3.50965,3.49724,3.50233,5640000.0
2008-04-01 07:16:00,3.49905,3.50967,3.49905,3.49923,8640000.0
2008-04-01 07:17:00,3.50821,3.50821,3.49886,3.50457,4890000.0
2008-04-01 07:18:00,3.50418,3.51088,3.50418,3.50548,4140000.0
2008-04-01 07:19:00,3.51067,3.51168,3.50162,3.50629,4140000.0
2008-04-01 07:20:00,3.5051,3.51105,3.49977,3.50473,6390000.0
2008-04-01 07:21:00,3.51015,3.51129,3.50256,3.50932,4510000.0
2008-04-01 07:22:00,3.51018,3.51074,3.5018,3.51035,7140000.0
2008-04-01 07:23:00,3.50913,3.51129,3.50582,3.51094,6390000.0
2008-04-01 07:24:00,3.50137,3.51049,3.50133,3.50204,5630000.0
2008-04-01 07:25:00,3.5051,3.51022,3.50011,3.50872,7520000.0
2008-04-01 07:26:00,3.50844,3.50982,3.49852,3.50982,5270000.0
2008-04-01 07:27:00,3.50401,3.51078,3.50097,3.50097,4140000.0
2008-04-01 07:28:00,3.51049,3.51175,3.50188,3.50702,6010000.0
2008-04-01 07:29:00,3.51172,3.5125,3.50335,3.50703,4130000.0
2008-04-01 07:30:00,3.50939,3.51545,3.50378,3.51118,7150000.0
2008-04-01 07:31:00,3.50962,3.5103,3.50044,3.50937,4890000.0
2008-04-01 07:32:00,3.50967,3.51123,3.50219,3.50771,5640000.0
2008-04-01 07:33:00,3.51077,3.5113,3.49926,3.49926,3770000.0
2008-04-01 07:34:00,3.50529,3.51117,3.50323,3.50618,6010000.0
2008-04-01 07:35:00,3.5054,3.51057,3.5054,3.50995,4140000.0
2008-04-01 07:36:00,3.50391,3.50994,3.49979,3.50994,6770000.0
2008-04-01 07:37:00,3.50162,3.5133,3.50162,3.50981,8640000.0
2008-04-01 07:38:00,3.50542,3.51015,3.50048,3.50942,18780000.0
2008-04-01 07:39:00,3.51051,3.51079,3.50127,3.51079,5250000.0
2008-04-01 07:40:00,3.50693,3.51046,3.49896,3.50926,6750000.0
2008-04-01 07:41:00,3.50394,3.51248,3.50131,3.51248,8640000.0
2008-04-01 07:42:00,3.50645,3.51347,3.50345,3.51347,5640000.0
2008-04-01 07:43:00,3.50583,3.51363,3.50583,3.50788,7510000.0
2008-04-01 07:44:00,3.51383,3.51503,3.50573,3.50573,5640000.0
2008-04-01 07:45:00,3.51401,3.51401,3.50212,3.50746,9770000.0
2008-04-01 07:46:00,3.5129,3.51317,3.50798,3.51285,4140000.0
2008-04-01 07:47:00,3.5091,3.51243,3.50254,3.51243,7140000.0
2008-04-01 07:48:00,3.50903,3.51375,3.50605,3.50995,4880000.0
2008-04-01 07:49:00,3.51092,3.51357,3.50508,3.50981,5260000.0
2008-04-01 07:50:00,3.51343,3.51402,3.50879,3.51336,4880000.0
2008-04-01 07:51:00,3.51235,3.51537,3.50578,3.51295,7900000.0
2008-04-01 07:52:00,3.50756,3.51456,3.5039,3.5143,4900000.0
2008-04-01 07:53:00,3.50871,3.5131,3.50413,3.50413,4520000.0
2008-04-01 07:54:00,3.51352,3.51352,3.50611,3.50611,5640000.0
2008-04-01 07:55:00,3.50838,3.51523,3.50562,3.51201,4890000.0
2008-04-01 07:56:00,3.50654,3.5127,3.50654,3.5122,8630000.0
2008-04-01 07:57:00,3.51198,3.51352,3.5043,3.51352,6760000.0
2008-04-01 07:58:00,3.51157,3.51347,3.50683,3.50683,5260000.0
2008-04-01 07:59:00,3.51057,3.51674,3.50641,3.50818,15020000.0
2008-04-01 08:00:00,3.51111,3.51377,3.5075,3.51324,5630000.0
2008-04-01 08:01:00,3.50472,3.51911,3.50472,3.51506,10890000.0
2008-04-01 08:02:00,3.51048,3.51476,3.50458,3.51125,10510000.0
2008-04-01 08:03:00,3.51152,3.51417,3.50539,3.51327,4520000.0
2008-04-01 08:04:00,3.51188,3.51448,3.50487,3.50812,6770000.0
2008-04-01 08:05:00,3.50292,3.51385,3.50292,3.50888,6390000.0
2008-04-01 08:06:00,3.50482,3.51298,3.50482,3.50838,7510000.0
2008-04-01 08:07:00,3.51382,3.51387,3.50087,3.51126,5270000.0
2008-04-01 08:08:00,3.50758,3.51463,3.50441,3.51219,7890000.0
2008-04-01 08:09:00,3.51042,3.51274,3.50779,3.5103,5640000.0
2008-04-01 08:10:00,3.51236,3.5132,3.50793,3.50793,4890000.0
2008-04-01 08:11:00,3.51305,3.5147,3.50777,3.5147,10520000.0
2008-04-01 08:12:00,3.5152,3.5152,3.50432,3.51343,7880000.0
2008-04-01 08:13:00,3.51364,3.51614,3.50515,3.50538,7900000.0
2008-04-01 08:14:00,3.51646,3.51839,3.50284,3.50284,15040000.0
2008-04-01 08:15:00,3.51619,3.51619,3.50839,3.51002,6020000.0
2008-04-01 08:16:00,3.51261,3.51478,3.50917,3.51478,4880000.0
2008-04-01 08:17:00,3.50599,3.51256,3.50592,3.5105,5260000.0
2008-04-01 08:18:00,3.50765,3.51439,3.50742,3.51439,7140000.0
2008-04-01 08:19:00,3.51469,3.51776,3.50591,3.51134,4910000.0
2008-04-01 08:20:00,3.5039,3.51352,3.50226,3.50893,4510000.0
2008-04-01 08:21:00,3.51408,3.51408,3.50338,3.50914,8270000.0
2008-04-01 08:22:00,3.50574,3.51481,3.50103,3.50829,7520000.0
2008-04-01 08:23:00,3.51012,3.51557,3.50608,3.51434,4510000.0
2008-04-01 08:24:00,3.50553,3.51339,3.50553,3.50846,4140000.0
2008-04-01 08:25:00,3.50545,3.51501,3.5036,3.50514,7510000.0
2008-04-01 08:26:00,3.5118,3.51317,3.50998,3.50998,4880000.0
2008-04-01 08:27:00,3.51577,3.51577,3.50881,3.51429,3780000.0
2008-04-01 08:28:00,3.5112,3.51893,3.50533,3.50656,7510000.0
2008-04-01 08:29:00,3.517,3.51982,3.50854,3.51169,9040000.0
2008-04-01 08:30:00,3.51141,3.52175,3.51141,3.51692,6770000.0
2008-04-01 08:31:00,3.51673,3.51819,3.51188,3.51264,5630000.0
2008-04-01 08:32:00,3.51027,3.51794,3.51026,3.51673,4140000.0
2008-04-01 08:33:00,3.51609,3.5192,3.5103,3.5135,5260000.0
2008-04-01 08:34:00,3.51527,3.51791,3.51003,3.51321,4530000.0
2008-04-01 08:35:00,3.5175,3.51905,3.51076,3.51905,6010000.0
2008-04-01 08:36:00,3.51949,3.51997,3.50858,3.51266,7140000.0
2008-04-01 08:37:00,3.51602,3.51759,3.50549,3.51722,6770000.0
2008-04-01 08:38:00,3.51681,3.52063,3.51316,3.51328,7130000.0
2008-04-01 08:39:00,3.51384,3.51943,3.5083,3.51336,10520000.0
2008-04-01 08:40:00,3.5161,3.51823,3.50805,3.51823,7140000.0
2008-04-01 08:41:00,3.51369,3.51899,3.50975,3.51802,5250000.0
2008-04-01 08:42:00,3.51667,3.51867,3.51183,3.51867,6770000.0
2008-04-01 08:43:00,3.50999,3.52158,3.50999,3.51603,7880000.0
2008-04-01 08:44:00,3.51209,3.51803,3.5084,3.51665,6010000.0
2008-04-01 08:45:00,3.51427,3.52096,3.50931,3.51842,11270000.0
2008-04-01 08:46:00,3.51564,3.52071,3.51225,3.52071,5260000.0
2008-04-01 08:47:00,3.52137,3.52137,3.50916,3.51959,9770000.0
2008-04-01 08:48:00,3.51596,3.52145,3.51252,3.51782,6390000.0
2008-04-01 08:49:00,3.51966,3.52109,3.51098,3.51098,4510000.0
2008-04-01 08:50:00,3.51735,3.52379,3.51485,3.51786,10520000.0
2008-04-01 08:51:00,3.52091,3.52091,3.51427,3.51874,6000000.0
2008-04-01 08:52:00,3.52115,3.52284,3.51822,3.51822,4510000.0
2008-04-01 08:53:00,3.52288,3.52288,3.5112,3.5163,11650000.0
2008-04-01 08:54:00,3.51698,3.51881,3.50775,3.50775,4510000.0
2008-04-01 08:55:00,3.52332,3.52332,3.51815,3.51815,5270000.0
2008-04-01 08:56:00,3.52298,3.52298,3.51319,3.52237,4880000.0
2008-04-01 08:57:00,3.52284,3.52284,3.51626,3.51852,5650000.0
2008-04-01 08:58:00,3.51947,3.52217,3.51372,3.52217,5260000.0
2008-04-01 08:59:00,3.52187,3.52248,3.50866,3.52248,9770000.0
2008-04-01 09:00:00,3.51907,3.52348,3.51573,3.51821,6030000.0
2008-04-01 09:01:00,3.52224,3.52372,3.51156,3.52123,7510000.0
2008-04-01 09:02:00,3.51744,3.52379,3.51448,3.52379,4510000.0
2008-04-01 09:03:00,3.52262,3.52272,3.51651,3.51794,5270000.0
2008-04-01 09:04:00,3.51785,3.52236,3.51264,3.52236,3780000.0
2008-04-01 09:05:00,3.52026,3.52182,3.51217,3.52182,8280000.0
2008-04-01 09:06:00,3.51361,3.52332,3.51142,3.518,8640000.0
2008-04-01 09:07:00,3.52281,3.52281,3.51234,3.51753,6400000.0
2008-04-01 09:08:00,3.51805,3.51805,3.50994,3.51514,4880000.0
2008-04-01 09:09:00,3.51842,3.5229,3.51469,3.5191,7520000.0
2008-04-01 09:10:00,3.52107,3.52107,3.51236,3.51236,5640000.0
2008-04-01 09:11:00,3.5208,3.52204,3.51661,3.51661,6390000.0
2008-04-01 09:12:00,3.52328,3.52476,3.51306,3.52238,6380000.0
2008-04-01 09:13:00,3.52282,3.52282,3.51114,3.518,7890000.0
2008-04-01 09:14:00,3.52322,3.52348,3.51358,3.51701,7510000.0
2008-04-01 09:15:00,3.52362,3.52386,3.51241,3.52113,5250000.0
2008-04-01 09:16:00,3.51614,3.52134,3.51335,3.52134,4510000.0
2008-04-01 09:17:00,3.5173,3.52057,3.51232,3.5173,8260000.0
2008-04-01 09:18:00,3.52242,3.52301,3.51513,3.52143,4520000.0
2008-04-01 09:19:00,3.52094,3.52094,3.51374,3.51408,5260000.0
2008-04-01 09:20:00,3.52027,3.52144,3.5094,3.52035,6770000.0
2008-04-01 09:21:00,3.51769,3.52026,3.51105,3.51263,10520000.0
2008-04-01 09:22:00,3.52033,3.52179,3.51267,3.51347,10530000.0
2008-04-01 09:23:00,3.52144,3.52144,3.51025,3.51457,4140000.0
2008-04-01 09:24:00,3.51789,3.51952,3.51228,3.51256,9390000.0
2008-04-01 09:25:00,3.51692,3.51834,3.50949,3.50949,5630000.0
2008-04-01 09:26:00,3.5189,3.5189,3.5101,3.51426,7150000.0
2008-04-01 09:27:00,3.5094,3.51818,3.5094,3.51652,4520000.0
2008-04-01 09:28:00,3.51463,3.51485,3.50856,3.50856,5260000.0
2008-04-01 09:29:00,3.5141,3.51528,3.50684,3.51528,7510000.0
2008-04-01 09:30:00,3.51429,3.51522,3.50578,3.51489,7880000.0
2008-04-01 09:31:00,3.51432,3.51468,3.50927,3.51468,3400000.0
2008-04-01 09:32:00,3.51493,3.51493,3.5076,3.5076,3770000.0
2008-04-01 09:33:00,3.50938,3.51599,3.50108,3.51319,10140000.0
2008-04-01 09:34:00,3.50742,3.51335,3.50353,3.5094,6030000.0
2008-04-01 09:35:00,3.51595,3.51595,3.50342,3.5106,15040000.0
2008-04-01 09:36:00,3.50893,3.5145,3.50856,3.51264,4510000.0
2008-04-01 09:37:00,3.51321,3.51597,3.50655,3.51112,6020000.0
2008-04-01 09:38:00,3.50941,3.51344,3.50114,3.50697,10900000.0
2008-04-01 09:39:00,3.50779,3.51436,3.50779,3.50957,4140000.0
2008-04-01 09:40:00,3.50857,3.5117,3.50209,3.50791,6760000.0
2008-04-01 09:41:00,3.50371,3.51266,3.49877,3.51204,7510000.0
2008-04-01 09:42:00,3.51417,3.51417,3.50964,3.50964,4510000.0
2008-04-01 09:43:00,3.51232,3.51362,3.50475,3.50475,9390000.0
2008-04-01 09:44:00,3.5149,3.51541,3.50585,3.50816,7890000.0
2008-04-01 09:45:00,3.51373,3.51373,3.50242,3.51251,10520000.0
2008-04-01 09:46:00,3.51178,3.51407,3.5083,3.51393,4880000.0
2008-04-01 09:47:00,3.51163,3.51558,3.50526,3.51507,10890000.0
2008-04-01 09:48:00,3.50777,3.51355,3.50648,3.51355,4520000.0
2008-04-01 09:49:00,3.51457,3.51554,3.50553,3.51274,11650000.0
2008-04-01 09:50:00,3.51338,3.51338,3.50748,3.51163,4510000.0
2008-04-01 09:51:00,3.51202,3.51202,3.50193,3.50721,7140000.0
2008-04-01 09:52:00,3.50886,3.50967,3.49801,3.50967,5630000.0
2008-04-01 09:53:00,3.5059,3.51148,3.50129,3.50709,6030000.0
2008-04-01 09:54:00,3.51116,3.51261,3.50219,3.51109,10140000.0
2008-04-01 09:55:00,3.50868,3.51441,3.50376,3.50838,10880000.0
2008-04-01 09:56:00,3.50133,3.51183,3.50133,3.51183,4520000.0
2008-04-01 09:57:00,3.51046,3.51152,3.49913,3.50854,9410000.0
2008-04-01 09:58:00,3.50633,3.51149,3.50425,3.50437,4140000.0
2008-04-01 09:59:00,3.50558,3.50955,3.49822,3.50955,15020000.0
2008-04-01 10:00:00,3.51221,3.51336,3.50068,3.51128,11270000.0
2008-04-01 10:01:00,3.50878,3.50881,3.50007,3.50881,7170000.0
2008-04-01 10:02:00,3.50553,3.50851,3.50008,3.50528,10130000.0
2008-04-01 10:03:00,3.50516,3.51004,3.49553,3.50713,7130000.0
2008-04-01 10:04:00,3.50888,3.50888,3.49812,3.50601,7900000.0
2008-04-01 10:05:00,3.51033,3.51033,3.49687,3.50475,6390000.0
2008-04-01 10:06:00,3.49864,3.50751,3.49864,3.50751,7880000.0
2008-04-01 10:07:00,3.50793,3.51019,3.50221,3.50932,6030000.0
2008-04-01 10:08:00,3.50484,3.50928,3.49759,3.4991,7880000.0
2008-04-01 10:09:00,3.50806,3.50806,3.49926,3.50568,7510000.0
2008-04-01 10:10:00,3.50754,3.50965,3.50355,3.50816,4510000.0
2008-04-01 10:11:00,3.50445,3.50853,3.50353,3.50744,4880000.0
2008-04-01 10:12:00,3.5076,3.50881,3.50244,3.50527,7520000.0
2008-04-01 10:13:00,3.50896,3.50947,3.50288,3.50462,5260000.0
2008-04-01 10:14:00,3.50876,3.50876,3.49955,3.50449,7900000.0
2008-04-01 10:15:00,3.50393,3.50824,3.50039,3.50784,5250000.0
2008-04-01 10:16:00,3.50332,3.50761,3.49426,3.50322,12050000.0
2008-04-01 10:17:00,3.50475,3.50807,3.49641,3.49909,12400000.0
2008-04-01 10:18:00,3.50874,3.50874,3.4958,3.4958,6010000.0
2008-04-01 10:19:00,3.5051,3.50975,3.49634,3.50321,10150000.0
2008-04-01 10:20:00,3.50363,3.50798,3.49765,3.50578,8640000.0
2008-04-01 10:21:00,3.50837,3.50837,3.4957,3.4996,13540000.0
2008-04-01 10:22:00,3.50311,3.5047,3.49379,3.49379,7130000.0
2008-04-01 10:23:00,3.50814,3.50822,3.49709,3.4997,7140000.0
2008-04-01 10:24:00,3.50929,3.51034,3.49968,3.5092,9020000.0
2008-04-01 10:25:00,3.50557,3.51043,3.50188,3.50975,4510000.0
2008-04-01 10:26:00,3.50798,3.51238,3.50275,3.50818,12760000.0
2008-04-01 10:27:00,3.51062,3.51062,3.49858,3.50523,7140000.0
2008-04-01 10:28:00,3.50972,3.50972,3.49945,3.50851,6400000.0
2008-04-01 10:29:00,3.50031,3.5085,3.49816,3.50813,4530000.0
2008-04-01 10:30:00,3.50764,3.50764,3.49328,3.50538,6770000.0
2008-04-01 10:31:00,3.50427,3.50454,3.4938,3.49697,6770000.0
2008-04-01 10:32:00,3.50218,3.50656,3.49891,3.50615,9400000.0
2008-04-01 10:33:00,3.50695,3.50808,3.50038,3.50808,5640000.0
2008-04-01 10:34:00,3.49826,3.50718,3.49557,3.5015,6770000.0
2008-04-01 10:35:00,3.50776,3.50898,3.4997,3.5028,10530000.0
2008-04-01 10:36:00,3.50876,3.50876,3.50117,3.50807,5260000.0
2008-04-01 10:37:00,3.50816,3.50816,3.49521,3.5017,12760000.0
2008-04-01 10:38:00,3.50472,3.51076,3.49949,3.50771,6020000.0
2008-04-01 10:39:00,3.50666,3.50773,3.49894,3.50773,4880000.0
2008-04-01 10:40:00,3.50645,3.50751,3.49857,3.50751,4890000.0
2008-04-01 10:41:00,3.49896,3.5071,3.49896,3.50667,4890000.0
2008-04-01 10:42:00,3.50259,3.50914,3.50129,3.50732,6750000.0
2008-04-01 10:43:00,3.50476,3.50869,3.49777,3.50228,7140000.0
2008-04-01 10:44:00,3.50466,3.5082,3.49623,3.5082,10530000.0
2008-04-01 10:45:00,3.50358,3.50786,3.50115,3.50437,10170000.0
2008-04-01 10:46:00,3.50588,3.50776,3.50073,3.50754,5630000.0
2008-04-01 10:47:00,3.50432,3.50829,3.49942,3.50829,6380000.0
2008-04-01 10:48:00,3.50952,3.50952,3.49821,3.50376,6760000.0
2008-04-01 10:49:00,3.50832,3.50832,3.49838,3.50755,6000000.0
2008-04-01 10:50:00,3.50633,3.50904,3.49562,3.50837,9380000.0
2008-04-01 10:51:00,3.5082,3.5082,3.49462,3.4992,6010000.0
2008-04-01 10:52:00,3.50332,3.50762,3.50114,3.50618,7550000.0
2008-04-01 10:53:00,3.49816,3.5062,3.49641,3.50476,8260000.0
2008-04-01 10:54:00,3.50133,3.50648,3.49911,3.50204,4890000.0
2008-04-01 10:55:00,3.50008,3.50569,3.49389,3.50194,5270000.0
2008-04-01 10:56:00,3.50261,3.50699,3.49835,3.50376,4880000.0
2008-04-01 10:57:00,3.50538,3.50538,3.49722,3.50058,5640000.0
2008-04-01 10:58:00,3.5033,3.50706,3.49695,3.50706,7510000.0
2008-04-01 10:59:00,3.4982,3.50848,3.4982,3.50848,6780000.0
2008-04-01 11:00:00,3.50585,3.50774,3.49632,3.50758,10530000.0
2008-04-01 11:01:00,3.50568,3.50568,3.49981,3.50147,5650000.0
2008-04-01 11:02:00,3.49704,3.50677,3.49704,3.50395,4880000.0
2008-04-01 11:03:00,3.49784,3.50633,3.49666,3.50236,4900000.0
2008-04-01 11:04:00,3.50604,3.50899,3.49939,3.50899,5260000.0
2008-04-01 11:05:00,3.50485,3.50789,3.49949,3.49949,6390000.0
2008-04-01 11:06:00,3.50249,3.50806,3.50188,3.50806,5630000.0
2008-04-01 11:07:00,3.508,3.50968,3.49939,3.49951,7520000.0
2008-04-01 11:08:00,3.50577,3.50766,3.49771,3.50372,5650000.0
2008-04-01 11:09:00,3.50756,3.50889,3.50307,3.50889,4510000.0
2008-04-01 11:10:00,3.50729,3.5096,3.49814,3.50302,6780000.0
2008-04-01 11:11:00,3.5028,3.50861,3.4991,3.4991,5260000.0
2008-04-01 11:12:00,3.50344,3.50741,3.50227,3.50498,6020000.0
2008-04-01 11:13:00,3.51061,3.51142,3.50174,3.50174,6770000.0
2008-04-01 11:14:00,3.50447,3.50759,3.4977,3.50552,6390000.0
2008-04-01 11:15:00,3.50942,3.50942,3.4988,3.50413,4890000.0
2008-04-01 11:16:00,3.50769,3.50982,3.50582,3.50815,4890000.0
2008-04-01 11:17:00,3.50236,3.50907,3.49798,3.50907,6020000.0
2008-04-01 11:18:00,3.50412,3.50765,3.4978,3.50376,6770000.0
2008-04-01 11:19:00,3.50372,3.50807,3.50367,3.50367,6380000.0
2008-04-01 11:20:00,3.50249,3.50987,3.50229,3.50825,6400000.0
2008-04-01 11:21:00,3.50832,3.50832,3.49784,3.50356,10520000.0
2008-04-01 11:22:00,3.50331,3.50778,3.49591,3.50778,6010000.0
2008-04-01 11:23:00,3.50315,3.50868,3.50279,3.50822,4510000.0
2008-04-01 11:24:00,3.49696,3.50572,3.49445,3.50572,12400000.0
2008-04-01 11:25:00,3.51044,3.51044,3.49954,3.50764,4520000.0
2008-04-01 11:26:00,3.5077,3.50864,3.49973,3.50864,4890000.0
2008-04-01 11:27:00,3.50589,3.50868,3.50107,3.50868,5260000.0
2008-04-01 11:28:00,3.50813,3.50864,3.50098,3.50398,10530000.0
2008-04-01 11:29:00,3.51026,3.5103,3.49998,3.49998,8650000.0
2008-04-01 11:30:00,3.50689,3.51008,3.50384,3.50783,5630000.0
2008-04-01 11:31:00,3.50761,3.50885,3.50158,3.50885,6770000.0
2008-04-01 11:32:00,3.50768,3.50824,3.49867,3.50548,12400000.0
2008-04-01 11:33:00,3.50778,3.51179,3.50108,3.51134,4890000.0
2008-04-01 11:34:00,3.50938,3.50971,3.50333,3.50908,4510000.0
2008-04-01 11:35:00,3.50946,3.50957,3.50172,3.50613,7140000.0
2008-04-01 11:36:00,3.50986,3.50986,3.50689,3.50952,6020000.0
2008-04-01 11:37:00,3.51038,3.51038,3.49878,3.50652,4510000.0
2008-04-01 11:38:00,3.50929,3.50977,3.50392,3.50441,5270000.0
2008-04-01 11:39:00,3.50704,3.50762,3.49911,3.50323,6770000.0
2008-04-01 11:40:00,3.50888,3.50888,3.50492,3.50851,5630000.0
2008-04-01 11:41:00,3.50271,3.51036,3.5005,3.51036,7910000.0
2008-04-01 11:42:00,3.50868,3.50868,3.50191,3.50357,4510000.0
2008-04-01 11:43:00,3.51057,3.51215,3.50096,3.50625,4520000.0
2008-04-01 11:44:00,3.50856,3.50871,3.50281,3.50871,4880000.0
2008-04-01 11:45:00,3.50925,3.50959,3.49832,3.50959,4140000.0
2008-04-01 11:46:00,3.50474,3.50832,3.49833,3.50825,5640000.0
2008-04-01 11:47:00,3.50914,3.5098,3.50041,3.50333,9380000.0
2008-04-01 11:48:00,3.50767,3.51022,3.50552,3.50659,4510000.0
2008-04-01 11:49:00,3.51036,3.51048,3.49798,3.51048,11270000.0
2008-04-01 11:50:00,3.50546,3.51042,3.5031,3.5031,7150000.0
2008-04-01 11:51:00,3.50857,3.50995,3.49846,3.50653,6400000.0
2008-04-01 11:52:00,3.50998,3.50998,3.50238,3.50907,4510000.0
2008-04-01 11:53:00,3.50482,3.50985,3.49797,3.50925,9030000.0
2008-04-01 11:54:00,3.51003,3.51072,3.50301,3.50418,6010000.0
2008-04-01 11:55:00,3.50628,3.50971,3.50024,3.50614,6020000.0
2008-04-01 11:56:00,3.50844,3.50949,3.50342,3.5045,4520000.0
2008-04-01 11:57:00,3.50857,3.50857,3.5038,3.5038,5260000.0
2008-04-01 11:58:00,3.50455,3.50868,3.49663,3.50533,9390000.0
2008-04-01 11:59:00,3.50773,3.50894,3.50211,3.50894,5260000.0
2008-04-01 12:00:00,3.50949,3.50998,3.50331,3.50542,9410000.0
2008-04-01 12:01:00,3.50993,3.51051,3.50725,3.50844,5660000.0
2008-04-01 12:02:00,3.50006,3.50975,3.49935,3.50975,4140000.0
2008-04-01 12:03:00,3.50879,3.5101,3.50624,3.51008,6000000.0
2008-04-01 12:04:00,3.50963,3.51029,3.5024,3.50931,5250000.0
2008-04-01 12:05:00,3.50565,3.50971,3.50319,3.50665,6400000.0
2008-04-01 12:06:00,3.50088,3.51007,3.50041,3.50601,7510000.0
2008-04-01 12:07:00,3.51051,3.51051,3.50223,3.50672,4900000.0
2008-04-01 12:08:00,3.50522,3.51068,3.5035,3.50581,6770000.0
2008-04-01 12:09:00,3.50833,3.50833,3.50313,3.50832,4510000.0
2008-04-01 12:10:00,3.50565,3.51137,3.50231,3.50617,4140000.0
2008-04-01 12:11:00,3.50911,3.51026,3.50382,3.50647,5650000.0
2008-04-01 12:12:00,3.50692,3.51221,3.5022,3.5022,6760000.0
2008-04-01 12:13:00,3.50958,3.51027,3.49892,3.51027,4520000.0
2008-04-01 12:14:00,3.50924,3.50924,3.49992,3.50677,4880000.0
2008-04-01 12:15:00,3.51022,3.51022,3.49942,3.50767,7140000.0
2008-04-01 12:16:00,3.50881,3.51034,3.50155,3.50155,3770000.0
2008-04-01 12:17:00,3.5039,3.51046,3.5039,3.50437,5630000.0
2008-04-01 12:18:00,3.50933,3.50933,3.49577,3.50458,8640000.0
2008-04-01 12:19:00,3.50904,3.50904,3.49821,3.50871,6020000.0
2008-04-01 12:20:00,3.50802,3.5093,3.50325,3.5093,4890000.0
2008-04-01 12:21:00,3.50832,3.50832,3.49881,3.5038,6760000.0
2008-04-01 12:22:00,3.49922,3.50909,3.49922,3.50904,6380000.0
2008-04-01 12:23:00,3.50619,3.51241,3.50144,3.51051,7500000.0
2008-04-01 12:24:00,3.50282,3.50967,3.50282,3.50455,6390000.0
2008-04-01 12:25:00,3.50664,3.50842,3.50059,3.50682,7510000.0
2008-04-01 12:26:00,3.5091,3.51006,3.5029,3.51006,4510000.0
2008-04-01 12:27:00,3.50903,3.50903,3.49967,3.50646,4140000.0
2008-04-01 12:28:00,3.50321,3.50971,3.50023,3.50615,6400000.0
2008-04-01 12:29:00,3.50443,3.51005,3.50403,3.51005,7900000.0
2008-04-01 12:30:00,3.50086,3.51155,3.50086,3.5069,5630000.0
2008-04-01 12:31:00,3.50159,3.50885,3.50159,3.50489,4510000.0
2008-04-01 12:32:00,3.50378,3.50832,3.49635,3.5034,10510000.0
2008-04-01 12:33:00,3.50621,3.50704,3.49445,3.50704,6760000.0
2008-04-01 12:34:00,3.50378,3.50811,3.50076,3.50811,5250000.0
2008-04-01 12:35:00,3.50572,3.50874,3.49443,3.50412,6760000.0
2008-04-01 12:36:00,3.50745,3.50745,3.49656,3.50615,6770000.0
2008-04-01 12:37:00,3.50908,3.50908,3.50313,3.50475,4880000.0
2008-04-01 12:38:00,3.51103,3.51253,3.50127,3.50509,8270000.0
2008-04-01 12:39:00,3.50221,3.51006,3.49848,3.50797,6000000.0
2008-04-01 12:40:00,3.49587,3.50601,3.49587,3.502,4140000.0
2008-04-01 12:41:00,3.50362,3.50788,3.4971,3.5073,7130000.0
2008-04-01 12:42:00,3.50598,3.50861,3.49887,3.50861,9770000.0
2008-04-01 12:43:00,3.50765,3.50765,3.49729,3.502,4520000.0
2008-04-01 12:44:00,3.50049,3.50557,3.50049,3.50283,4510000.0
2008-04-01 12:45:00,3.50488,3.50688,3.49408,3.50688,14650000.0
2008-04-01 12:46:00,3.49752,3.50656,3.49468,3.50656,4890000.0
2008-04-01 12:47:00,3.50799,3.50799,3.50245,3.50277,5260000.0
2008-04-01 12:48:00,3.50435,3.50677,3.49774,3.49774,4890000.0
2008-04-01 12:49:00,3.50721,3.50721,3.49704,3.50694,6770000.0
2008-04-01 12:50:00,3.50707,3.50794,3.49855,3.50794,6390000.0
2008-04-01 12:51:00,3.50308,3.50721,3.50266,3.50603,4890000.0
2008-04-01 12:52:00,3.50724,3.50724,3.49735,3.50259,5640000.0
2008-04-01 12:53:00,3.50505,3.50505,3.4947,3.50143,8260000.0
2008-04-01 12:54:00,3.50761,3.50761,3.49848,3.50088,5260000.0
2008-04-01 12:55:00,3.50616,3.50671,3.49624,3.5061,10520000.0
2008-04-01 12:56:00,3.50039,3.50761,3.49762,3.50761,5640000.0
2008-04-01 12:57:00,3.50689,3.51067,3.49818,3.50365,7140000.0
2008-04-01 12:58:00,3.50828,3.50905,3.50171,3.50754,7520000.0
2008-04-01 12:59:00,3.50407,3.50745,3.50056,3.50394,10150000.0
2008-04-01 13:00:00,3.50102,3.51021,3.49886,3.50729,12400000.0
2008-04-01 13:01:00,3.49817,3.5102,3.49817,3.49996,6000000.0
2008-04-01 13:02:00,3.50376,3.50827,3.49554,3.50258,6400000.0
2008-04-01 13:03:00,3.49912,3.50691,3.49777,3.49777,4900000.0
2008-04-01 13:04:00,3.50412,3.50644,3.49694,3.50616,6760000.0
2008-04-01 13:05:00,3.50679,3.50679,3.49646,3.50151,7130000.0
2008-04-01 13:06:00,3.5023,3.50829,3.5023,3.50458,6010000.0
2008-04-01 13:07:00,3.49848,3.50797,3.49848,3.50797,4890000.0
2008-04-01 13:08:00,3.50612,3.50765,3.49885,3.49885,6010000.0
2008-04-01 13:09:00,3.50747,3.50768,3.4998,3.50125,9390000.0
2008-04-01 13:10:00,3.50673,3.50798,3.49982,3.50744,6020000.0
2008-04-01 13:11:00,3.50493,3.507,3.49799,3.50327,6000000.0
2008-04-01 13:12:00,3.50653,3.50709,3.49843,3.50053,7890000.0
2008-04-01 13:13:00,3.50125,3.50792,3.49742,3.50037,5640000.0
2008-04-01 13:14:00,3.50636,3.50636,3.49329,3.50391,6400000.0
2008-04-01 13:15:00,3.50598,3.50826,3.49789,3.50476,8270000.0
2008-04-01 13:16:00,3.50672,3.50753,3.50016,3.50349,5650000.0
2008-04-01 13:17:00,3.50453,3.5085,3.49876,3.50452,7510000.0
2008-04-01 13:18:00,3.50695,3.50794,3.49794,3.50481,4880000.0
2008-04-01 13:19:00,3.50765,3.50883,3.50194,3.50421,4510000.0
2008-04-01 13:20:00,3.50842,3.50943,3.50075,3.50368,5260000.0
2008-04-01 13:21:00,3.50842,3.50842,3.50154,3.50817,7130000.0
2008-04-01 13:22:00,3.50326,3.50708,3.50326,3.50538,4880000.0
2008-04-01 13:23:00,3.50355,3.50768,3.50298,3.50611,4510000.0
2008-04-01 13:24:00,3.5073,3.50775,3.49802,3.50751,4890000.0
2008-04-01 13:25:00,3.50888,3.50888,3.50352,3.50352,5250000.0
2008-04-01 13:26:00,3.50703,3.50873,3.5026,3.50669,6400000.0
2008-04-01 13:27:00,3.50726,3.50806,3.49649,3.49902,8270000.0
2008-04-01 13:28:00,3.50214,3.50979,3.50191,3.507,5280000.0
2008-04-01 13:29:00,3.50833,3.50833,3.49971,3.5071,7890000.0
2008-04-01 13:30:00,3.50742,3.50742,3.49983,3.50658,3770000.0
2008-04-01 13:31:00,3.50564,3.50882,3.50316,3.50316,6030000.0
2008-04-01 13:32:00,3.50603,3.50882,3.49739,3.50859,6010000.0
2008-04-01 13:33:00,3.5014,3.50635,3.49987,3.50221,5270000.0
2008-04-01 13:34:00,3.50265,3.50773,3.49839,3.50508,9040000.0
2008-04-01 13:35:00,3.50527,3.50589,3.49303,3.50204,9020000.0
2008-04-01 13:36:00,3.50375,3.50824,3.50301,3.50301,7510000.0
2008-04-01 13:37:00,3.50415,3.507,3.49846,3.50394,7520000.0
2008-04-01 13:38:00,3.50682,3.50682,3.49895,3.50359,6010000.0
2008-04-01 13:39:00,3.49795,3.50588,3.49795,3.49889,4140000.0
2008-04-01 13:40:00,3.50322,3.50799,3.50021,3.50799,5260000.0
2008-04-01 13:41:00,3.50585,3.507,3.49587,3.50277,6750000.0
2008-04-01 13:42:00,3.50706,3.50706,3.49819,3.5056,5640000.0
2008-04-01 13:43:00,3.50689,3.50689,3.49711,3.50645,4910000.0
2008-04-01 13:44:00,3.50391,3.50584,3.49909,3.50584,9390000.0
2008-04-01 13:45:00,3.50514,3.50821,3.49569,3.50821,5250000.0
2008-04-01 13:46:00,3.50839,3.50839,3.49597,3.50302,6390000.0
2008-04-01 13:47:00,3.50591,3.50591,3.4948,3.49861,6760000.0
2008-04-01 13:48:00,3.50415,3.50762,3.49644,3.50279,7140000.0
2008-04-01 13:49:00,3.50268,3.50787,3.49668,3.50787,5650000.0
2008-04-01 13:50:00,3.50247,3.50691,3.49803,3.50317,4890000.0
2008-04-01 13:51:00,3.50815,3.50815,3.49753,3.49818,5260000.0
2008-04-01 13:52:00,3.50708,3.50848,3.49852,3.50817,7130000.0
2008-04-01 13:53:00,3.50194,3.5059,3.49612,3.50578,8650000.0
2008-04-01 13:54:00,3.50615,3.50811,3.49744,3.50273,5630000.0
2008-04-01 13:55:00,3.49938,3.50801,3.49904,3.50801,4890000.0
2008-04-01 13:56:00,3.5076,3.51041,3.49928,3.50907,11660000.0
2008-04-01 13:57:00,3.50356,3.50855,3.4986,3.50356,6390000.0
2008-04-01 13:58:00,3.50758,3.50758,3.49578,3.50256,4140000.0
2008-04-01 13:59:00,3.50318,3.50856,3.49895,3.50404,11640000.0
2008-04-01 14:00:00,3.50446,3.50658,3.50053,3.50258,7150000.0
2008-04-01 14:01:00,3.50815,3.50863,3.49853,3.49853,4150000.0
2008-04-01 14:02:00,3.50274,3.50806,3.49893,3.50386,6760000.0
2008-04-01 14:03:00,3.50627,3.50865,3.50175,3.50823,4140000.0
2008-04-01 14:04:00,3.50701,3.50701,3.50162,3.50606,7130000.0
2008-04-01 14:05:00,3.4991,3.5085,3.49303,3.50317,13530000.0
2008-04-01 14:06:00,3.50146,3.50909,3.49804,3.50278,9780000.0
2008-04-01 14:07:00,3.50045,3.50696,3.49916,3.5019,6010000.0
2008-04-01 14:08:00,3.50431,3.50787,3.50147,3.50787,4880000.0
2008-04-01 14:09:00,3.50559,3.50705,3.49708,3.50028,7140000.0
2008-04-01 14:10:00,3.50673,3.50734,3.50168,3.50168,4890000.0
2008-04-01 14:11:00,3.50783,3.50783,3.49338,3.49926,5640000.0
2008-04-01 14:12:00,3.50258,3.50737,3.50026,3.50616,5640000.0
2008-04-01 14:13:00,3.49888,3.50642,3.49283,3.50642,9020000.0
2008-04-01 14:14:00,3.50246,3.50649,3.49667,3.50649,8260000.0
2008-04-01 14:15:00,3.50263,3.50797,3.49686,3.50782,9390000.0
2008-04-01 14:16:00,3.50765,3.50765,3.49622,3.50135,6380000.0
2008-04-01 14:17:00,3.50643,3.5079,3.49644,3.50449,6010000.0
2008-04-01 14:18:00,3.50693,3.50693,3.49751,3.50598,6750000.0
2008-04-01 14:19:00,3.50652,3.50669,3.497,3.4971,5660000.0
2008-04-01 14:20:00,3.50088,3.50747,3.49954,3.50747,5260000.0
2008-04-01 14:21:00,3.501,3.50498,3.501,3.50498,4880000.0
2008-04-01 14:22:00,3.50668,3.50816,3.49802,3.50621,7130000.0
2008-04-01 14:23:00,3.50574,3.50574,3.49406,3.50055,6390000.0
2008-04-01 14:24:00,3.50283,3.50512,3.49739,3.50512,5260000.0
2008-04-01 14:25:00,3.49887,3.50618,3.49654,3.50411,7140000.0
2008-04-01 14:26:00,3.49949,3.50496,3.49536,3.4981,11640000.0
2008-04-01 14:27:00,3.50212,3.50526,3.4981,3.50526,5630000.0
2008-04-01 14:28:00,3.50503,3.50503,3.49964,3.5004,4140000.0
2008-04-01 14:29:00,3.50418,3.50565,3.50036,3.50036,6400000.0
2008-04-01 14:30:00,3.50537,3.50537,3.49826,3.50365,4140000.0
2008-04-01 14:31:00,3.5047,3.5047,3.49791,3.50152,7140000.0
2008-04-01 14:32:00,3.50099,3.5049,3.49878,3.50459,6010000.0
2008-04-01 14:33:00,3.50325,3.50473,3.4984,3.50473,5260000.0
2008-04-01 14:34:00,3.5055,3.5055,3.49467,3.50357,6010000.0
2008-04-01 14:35:00,3.50495,3.50495,3.49387,3.49797,5250000.0
2008-04-01 14:36:00,3.50349,3.50498,3.49765,3.4986,5650000.0
2008-04-01 14:37:00,3.50094,3.50477,3.49641,3.50477,6010000.0
2008-04-01 14:38:00,3.50417,3.50688,3.49766,3.50443,7140000.0
2008-04-01 14:39:00,3.50049,3.50244,3.49474,3.50244,4890000.0
2008-04-01 14:40:00,3.50311,3.5045,3.49099,3.49106,6030000.0
2008-04-01 14:41:00,3.50515,3.50515,3.49321,3.50373,6760000.0
2008-04-01 14:42:00,3.50616,3.50616,3.497,3.50046,7500000.0
2008-04-01 14:43:00,3.50053,3.50365,3.4941,3.49774,5260000.0
2008-04-01 14:44:00,3.50012,3.50502,3.49835,3.49888,4920000.0
2008-04-01 14:45:00,3.50003,3.5047,3.49285,3.5047,9380000.0
2008-04-01 14:46:00,3.50301,3.50803,3.49614,3.50428,6760000.0
2008-04-01 14:47:00,3.49713,3.50615,3.4957,3.50369,7140000.0
2008-04-01 14:48:00,3.5043,3.50594,3.49515,3.50594,4140000.0
2008-04-01 14:49:00,3.5042,3.50451,3.499,3.50438,4510000.0
2008-04-01 14:50:00,3.50536,3.50752,3.49657,3.50095,12410000.0
2008-04-01 14:51:00,3.50367,3.50411,3.49639,3.50282,4890000.0
2008-04-01 14:52:00,3.49712,3.50443,3.49712,3.50101,4140000.0
2008-04-01 14:53:00,3.50282,3.50293,3.49362,3.50027,6010000.0
2008-04-01 14:54:00,3.50348,3.50397,3.4938,3.49893,5270000.0
2008-04-01 14:55:00,3.50127,3.5047,3.49402,3.5047,5630000.0
2008-04-01 14:56:00,3.50599,3.50599,3.49471,3.50135,8630000.0
2008-04-01 14:57:00,3.50421,3.50572,3.49535,3.49969,6000000.0
2008-04-01 14:58:00,3.50599,3.50699,3.49478,3.50192,6780000.0
2008-04-01 14:59:00,3.50492,3.50521,3.49863,3.50484,7150000.0
2008-04-01 15:00:00,3.50135,3.50459,3.49071,3.50459,5630000.0
2008-04-01 15:01:00,3.4942,3.50401,3.4942,3.5006,7140000.0
2008-04-01 15:02:00,3.50209,3.50209,3.49041,3.49461,11260000.0
2008-04-01 15:03:00,3.49943,3.50418,3.49694,3.49967,6010000.0
2008-04-01 15:04:00,3.50363,3.50363,3.49745,3.49939,4510000.0
2008-04-01 15:05:00,3.50317,3.50317,3.48924,3.50079,4890000.0
2008-04-01 15:06:00,3.50439,3.50439,3.49258,3.50327,5270000.0
2008-04-01 15:07:00,3.5037,3.5037,3.49475,3.50363,5630000.0
2008-04-01 15:08:00,3.50215,3.50404,3.49718,3.50404,4520000.0
2008-04-01 15:09:00,3.50006,3.50367,3.49251,3.50367,4510000.0
2008-04-01 15:10:00,3.49616,3.50227,3.49268,3.49742,4880000.0
2008-04-01 15:11:00,3.49908,3.50339,3.49331,3.49331,5260000.0
2008-04-01 15:12:00,3.49896,3.50436,3.49694,3.50436,4140000.0
2008-04-01 15:13:00,3.5025,3.50362,3.4924,3.5022,4890000.0
2008-04-01 15:14:00,3.49889,3.50421,3.49286,3.50186,4890000.0
2008-04-01 15:15:00,3.5019,3.50223,3.49424,3.49777,4510000.0
2008-04-01 15:16:00,3.49936,3.50289,3.4967,3.50158,5640000.0
2008-04-01 15:17:00,3.50455,3.50455,3.49377,3.49929,8640000.0
2008-04-01 15:18:00,3.50179,3.50262,3.49005,3.49801,5270000.0
2008-04-01 15:19:00,3.50591,3.50596,3.4957,3.4957,4890000.0
2008-04-01 15:20:00,3.50322,3.50476,3.4936,3.49464,7520000.0
2008-04-01 15:21:00,3.50292,3.50438,3.49838,3.50107,5640000.0
2008-04-01 15:22:00,3.50511,3.50511,3.49455,3.50384,6770000.0
2008-04-01 15:23:00,3.501,3.50432,3.49351,3.50304,4140000.0
2008-04-01 15:24:00,3.50341,3.50341,3.49589,3.49874,5630000.0
2008-04-01 15:25:00,3.50349,3.50349,3.49679,3.49868,4510000.0
2008-04-01 15:26:00,3.50249,3.50389,3.49117,3.50099,5260000.0
2008-04-01 15:27:00,3.49958,3.50248,3.4927,3.4927,6390000.0
2008-04-01 15:28:00,3.50432,3.50432,3.49602,3.49602,6380000.0
2008-04-01 15:29:00,3.50492,3.50636,3.49504,3.50487,17670000.0
2008-04-01 15:30:00,3.5032,3.5032,3.49549,3.50218,5260000.0
2008-04-01 15:31:00,3.50462,3.50528,3.49606,3.50338,5260000.0
2008-04-01 15:32:00,3.50341,3.50387,3.4957,3.50387,5260000.0
2008-04-01 15:33:00,3.49176,3.50535,3.48926,3.50054,7900000.0
2008-04-01 15:34:00,3.4992,3.50349,3.49261,3.49678,9770000.0
2008-04-01 15:35:00,3.50353,3.50495,3.49344,3.49344,7140000.0
2008-04-01 15:36:00,3.49684,3.50317,3.4934,3.49884,5270000.0
2008-04-01 15:37:00,3.50408,3.50408,3.49651,3.49651,5640000.0
2008-04-01 15:38:00,3.49839,3.50404,3.49839,3.50232,6390000.0
2008-04-01 15:39:00,3.49887,3.50255,3.49743,3.5025,6010000.0
2008-04-01 15:40:00,3.49788,3.5031,3.49446,3.5031,4880000.0
2008-04-01 15:41:00,3.50286,3.50343,3.49874,3.50248,6380000.0
2008-04-01 15:42:00,3.49575,3.50257,3.49534,3.50172,3400000.0
2008-04-01 15:43:00,3.49805,3.50288,3.49568,3.49683,4510000.0
2008-04-01 15:44:00,3.50356,3.50359,3.4968,3.50359,10140000.0
2008-04-01 15:45:00,3.50353,3.50353,3.49116,3.50349,6020000.0
2008-04-01 15:46:00,3.49769,3.50222,3.49524,3.50089,4880000.0
2008-04-01 15:47:00,3.49789,3.50409,3.49664,3.50333,6020000.0
2008-04-01 15:48:00,3.49169,3.50334,3.49169,3.50265,4520000.0
2008-04-01 15:49:00,3.4995,3.50233,3.4995,3.50217,4880000.0
2008-04-01 15:50:00,3.50399,3.50487,3.49492,3.49771,4510000.0
2008-04-01 15:51:00,3.50315,3.50315,3.49202,3.49844,4510000.0
2008-04-01 15:52:00,3.49959,3.50422,3.49469,3.49469,5630000.0
2008-04-01 15:53:00,3.49485,3.50247,3.49353,3.49785,4140000.0
2008-04-01 15:54:00,3.49833,3.50124,3.49383,3.50124,5630000.0
2008-04-01 15:55:00,3.50202,3.5031,3.4967,3.5031,6380000.0
2008-04-01 15:56:00,3.50306,3.50306,3.49557,3.49634,4510000.0
2008-04-01 15:57:00,3.50307,3.50307,3.48985,3.49961,8250000.0
2008-04-01 15:58:00,3.4993,3.50251,3.49352,3.49843,7140000.0
2008-04-01 15:59:00,3.50328,3.50328,3.49749,3.49749,4140000.0
2008-04-01 16:00:00,3.50345,3.50345,3.49616,3.50113,7520000.0
2008-04-01 16:01:00,3.49823,3.50256,3.49595,3.49872,6010000.0
2008-04-01 16:02:00,3.49823,3.50354,3.49306,3.49306,5640000.0
2008-04-01 16:03:00,3.49878,3.50085,3.49564,3.49716,4140000.0
2008-04-01 16:04:00,3.49899,3.50191,3.49202,3.49415,5260000.0
2008-04-01 16:05:00,3.49746,3.50196,3.49239,3.50138,6390000.0
2008-04-01 16:06:00,3.49214,3.50256,3.49214,3.49789,7140000.0
2008-04-01 16:07:00,3.50257,3.50288,3.49527,3.5011,4510000.0
2008-04-01 16:08:00,3.49685,3.5021,3.49444,3.5021,5260000.0
2008-04-01 16:09:00,3.50197,3.50197,3.4921,3.50171,6010000.0
2008-04-01 16:10:00,3.49951,3.50133,3.4939,3.49973,4510000.0
2008-04-01 16:11:00,3.49591,3.50181,3.49095,3.50113,5650000.0
2008-04-01 16:12:00,3.50071,3.50071,3.49283,3.49283,5630000.0
2008-04-01 16:13:00,3.50198,3.50279,3.49373,3.49672,7900000.0
2008-04-01 16:14:00,3.50218,3.50249,3.49725,3.49725,4140000.0
2008-04-01 16:15:00,3.49615,3.50286,3.49491,3.49833,6020000.0
2008-04-01 16:16:00,3.49926,3.5018,3.49551,3.4981,7890000.0
2008-04-01 16:17:00,3.49672,3.50325,3.49672,3.50206,4510000.0
2008-04-01 16:18:00,3.50154,3.50267,3.49643,3.50267,5270000.0
2008-04-01 16:19:00,3.49257,3.50158,3.49257,3.49744,4140000.0
2008-04-01 16:20:00,3.50216,3.50216,3.49526,3.49728,4880000.0
2008-04-01 16:21:00,3.50112,3.50176,3.49311,3.50132,5260000.0
2008-04-01 16:22:00,3.49763,3.50252,3.49346,3.5011,5280000.0
2008-04-01 16:23:00,3.50154,3.50154,3.4919,3.50008,7890000.0
2008-04-01 16:24:00,3.49958,3.50042,3.4944,3.4988,5270000.0
2008-04-01 16:25:00,3.50101,3.50101,3.49449,3.49449,5250000.0
2008-04-01 16:26:00,3.50051,3.50284,3.49604,3.50218,6010000.0
2008-04-01 16:27:00,3.49679,3.50077,3.48907,3.49981,7140000.0
2008-04-01 16:28:00,3.50032,3.50032,3.48968,3.49212,4140000.0
2008-04-01 16:29:00,3.49417,3.50057,3.48916,3.50005,6380000.0
2008-04-01 16:30:00,3.4973,3.50112,3.4938,3.4938,10160000.0
2008-04-01 16:31:00,3.4986,3.49902,3.48925,3.49418,6770000.0
2008-04-01 16:32:00,3.49745,3.50212,3.49423,3.50059,7140000.0
2008-04-01 16:33:00,3.5002,3.5002,3.49504,3.49612,4140000.0
2008-04-01 16:34:00,3.50213,3.50213,3.49368,3.49661,4900000.0
2008-04-01 16:35:00,3.50029,3.5026,3.49294,3.49294,6010000.0
2008-04-01 16:36:00,3.49954,3.50317,3.49327,3.50307,3770000.0
2008-04-01 16:37:00,3.504,3.504,3.49988,3.50321,6020000.0
2008-04-01 16:38:00,3.49792,3.50321,3.49608,3.49732,4510000.0
2008-04-01 16:39:00,3.50286,3.50286,3.49369,3.49369,5250000.0
2008-04-01 16:40:00,3.50143,3.50143,3.49209,3.49544,3770000.0
2008-04-01 16:41:00,3.50198,3.5025,3.49362,3.50079,4510000.0
2008-04-01 16:42:00,3.4944,3.50259,3.4944,3.50259,4880000.0
2008-04-01 16:43:00,3.49939,3.50129,3.49028,3.49541,5260000.0
2008-04-01 16:44:00,3.50175,3.50369,3.49466,3.49886,6010000.0
2008-04-01 16:45:00,3.50093,3.50132,3.48926,3.49968,11270000.0
2008-04-01 16:46:00,3.5037,3.5037,3.49758,3.49999,4520000.0
2008-04-01 16:47:00,3.50393,3.50395,3.49424,3.50395,7530000.0
2008-04-01 16:48:00,3.50334,3.50408,3.49334,3.50383,6400000.0
2008-04-01 16:49:00,3.50087,3.50339,3.492,3.49851,5270000.0
2008-04-01 16:50:00,3.49952,3.5023,3.49016,3.50154,4890000.0
2008-04-01 16:51:00,3.50297,3.5035,3.49332,3.50327,5270000.0
2008-04-01 16:52:00,3.49827,3.5043,3.49402,3.49402,6000000.0
2008-04-01 16:53:00,3.50329,3.50685,3.49623,3.50426,6390000.0
2008-04-01 16:54:00,3.49858,3.50161,3.49208,3.49432,6760000.0
2008-04-01 16:55:00,3.49782,3.50261,3.48994,3.49422,3400000.0
2008-04-01 16:56:00,3.49775,3.50186,3.48877,3.49662,6760000.0
2008-04-01 16:57:00,3.48705,3.5003,3.48705,3.49269,6760000.0
2008-04-01 16:58:00,3.50138,3.50138,3.49563,3.50088,5260000.0
2008-04-01 16:59:00,3.49314,3.50456,3.49195,3.4984,12790000.0
2008-04-01 17:00:00,3.50353,3.5036,3.49386,3.5036,4900000.0
2008-04-01 17:01:00,3.50247,3.50409,3.49759,3.50409,4890000.0
2008-04-01 17:02:00,3.50372,3.50372,3.49783,3.49816,4530000.0
2008-04-01 17:03:00,3.49708,3.50362,3.495,3.50323,6030000.0
2008-04-01 17:04:00,3.50114,3.50246,3.49521,3.50243,6030000.0
2008-04-01 17:05:00,3.5037,3.5037,3.49426,3.49923,5260000.0
2008-04-01 17:06:00,3.50241,3.50241,3.49198,3.49198,4530000.0
2008-04-01 17:07:00,3.50205,3.5025,3.49622,3.50228,4520000.0
2008-04-01 17:08:00,3.50111,3.50201,3.49055,3.49725,5270000.0
2008-04-01 17:09:00,3.50218,3.50233,3.49574,3.50233,6030000.0
2008-04-01 17:10:00,3.49818,3.50421,3.49818,3.49829,7140000.0
2008-04-01 17:11:00,3.49925,3.50596,3.49513,3.50371,6390000.0
2008-04-01 17:12:00,3.5037,3.5037,3.49638,3.49679,4510000.0
2008-04-01 17:13:00,3.50199,3.50274,3.49324,3.50274,4880000.0
2008-04-01 17:14:00,3.50224,3.50268,3.49473,3.50268,6010000.0
2008-04-01 17:15:00,3.50206,3.5039,3.49888,3.49996,6010000.0
2008-04-01 17:16:00,3.49675,3.50339,3.49356,3.49927,6020000.0
2008-04-01 17:17:00,3.49602,3.50307,3.49372,3.49841,4530000.0
2008-04-01 17:18:00,3.50452,3.50452,3.49259,3.49951,6000000.0
2008-04-01 17:19:00,3.50215,3.50333,3.49245,3.50333,5640000.0
2008-04-01 17:20:00,3.49882,3.5044,3.49716,3.49716,5250000.0
2008-04-01 17:21:00,3.50106,3.50301,3.4981,3.50019,6010000.0
2008-04-01 17:22:00,3.50453,3.50453,3.49535,3.50314,7510000.0
2008-04-01 17:23:00,3.50066,3.50487,3.49509,3.49906,6010000.0
2008-04-01 17:24:00,3.49846,3.50315,3.49667,3.49878,5260000.0
2008-04-01 17:25:00,3.49261,3.50184,3.49261,3.50007,7140000.0
2008-04-01 17:26:00,3.4976,3.50273,3.49351,3.49908,5260000.0
2008-04-01 17:27:00,3.50397,3.50397,3.49259,3.50329,6000000.0
2008-04-01 17:28:00,3.50206,3.50258,3.4902,3.4988,8280000.0
2008-04-01 17:29:00,3.50308,3.5037,3.49489,3.5037,7880000.0
2008-04-01 17:30:00,3.50207,3.50277,3.49281,3.49928,15050000.0
2008-04-01 17:31:00,3.49756,3.50307,3.49642,3.49846,5630000.0
2008-04-01 17:32:00,3.50182,3.50264,3.49275,3.50264,4890000.0
2008-04-01 17:33:00,3.49817,3.50397,3.49641,3.50256,6760000.0
2008-04-01 17:34:00,3.49433,3.49877,3.4942,3.49448,5260000.0
2008-04-01 17:35:00,3.50255,3.50255,3.49092,3.50134,6770000.0
2008-04-01 17:36:00,3.49275,3.50294,3.49275,3.50194,4510000.0
2008-04-01 17:37:00,3.49706,3.49889,3.48751,3.49889,5270000.0
2008-04-01 17:38:00,3.50175,3.50361,3.4927,3.50354,10150000.0
2008-04-01 17:39:00,3.49771,3.50142,3.49115,3.50142,9390000.0
2008-04-01 17:40:00,3.49795,3.49818,3.4887,3.49717,5650000.0
2008-04-01 17:41:00,3.50269,3.50367,3.49345,3.50233,7510000.0
2008-04-01 17:42:00,3.49713,3.4987,3.4917,3.49645,5260000.0
2008-04-01 17:43:00,3.49846,3.50174,3.49507,3.50174,4510000.0
2008-04-01 17:44:00,3.50191,3.50226,3.49518,3.50226,6390000.0
2008-04-01 17:45:00,3.50096,3.50096,3.48712,3.49562,11290000.0
2008-04-01 17:46:00,3.49828,3.50274,3.49683,3.50148,6380000.0
2008-04-01 17:47:00,3.49678,3.50085,3.49101,3.49952,6390000.0
2008-04-01 17:48:00,3.50016,3.50016,3.4882,3.49834,10890000.0
2008-04-01 17:49:00,3.50059,3.50059,3.4886,3.48873,7880000.0
2008-04-01 17:50:00,3.49948,3.49948,3.48611,3.49368,6770000.0
2008-04-01 17:51:00,3.49897,3.49899,3.49173,3.4985,7900000.0
2008-04-01 17:52:00,3.49014,3.49966,3.48954,3.49966,4890000.0
2008-04-01 17:53:00,3.48615,3.49813,3.48615,3.49813,6000000.0
2008-04-01 17:54:00,3.49221,3.49877,3.49034,3.49877,5630000.0
2008-04-01 17:55:00,3.49734,3.50094,3.49277,3.50067,7130000.0
2008-04-01 17:56:00,3.5005,3.5005,3.48992,3.49556,10890000.0
2008-04-01 17:57:00,3.50009,3.50013,3.4897,3.50013,6400000.0
2008-04-01 17:58:00,3.50016,3.50016,3.49541,3.49541,4140000.0
2008-04-01 17:59:00,3.49739,3.49993,3.49133,3.49924,4520000.0
2008-04-01 18:00:00,3.50064,3.50064,3.48893,3.49916,10540000.0
2008-04-01 18:01:00,3.4998,3.50084,3.49064,3.50027,6020000.0
2008-04-01 18:02:00,3.49369,3.50117,3.49369,3.49933,4890000.0
2008-04-01 18:03:00,3.49292,3.50005,3.4904,3.49924,5270000.0
2008-04-01 18:04:00,3.49065,3.50066,3.49065,3.50066,4880000.0
2008-04-01 18:05:00,3.49901,3.49901,3.48957,3.49557,4140000.0
2008-04-01 18:06:00,3.49017,3.49951,3.48968,3.49635,6400000.0
2008-04-01 18:07:00,3.50021,3.50132,3.49621,3.49653,6010000.0
2008-04-01 18:08:00,3.49708,3.49989,3.49466,3.49802,4510000.0
2008-04-01 18:09:00,3.49981,3.50031,3.48777,3.49061,6760000.0
2008-04-01 18:10:00,3.49778,3.49918,3.48898,3.49918,4510000.0
2008-04-01 18:11:00,3.49919,3.49929,3.49438,3.49923,5260000.0
2008-04-01 18:12:00,3.49844,3.49985,3.48685,3.498,6400000.0
2008-04-01 18:13:00,3.50073,3.50085,3.49117,3.50052,7530000.0
2008-04-01 18:14:00,3.4996,3.50055,3.48987,3.49338,5250000.0
2008-04-01 18:15:00,3.50039,3.5004,3.4934,3.49754,11280000.0
2008-04-01 18:16:00,3.49675,3.50097,3.49244,3.49707,4510000.0
2008-04-01 18:17:00,3.49669,3.50111,3.49457,3.49521,6390000.0
2008-04-01 18:18:00,3.49193,3.49888,3.48633,3.49438,4160000.0
2008-04-01 18:19:00,3.4903,3.49929,3.4903,3.4977,7140000.0
2008-04-01 18:20:00,3.49829,3.49997,3.49063,3.49997,6020000.0
2008-04-01 18:21:00,3.49927,3.49927,3.49261,3.49767,4140000.0
2008-04-01 18:22:00,3.49923,3.49925,3.49548,3.49925,4880000.0
2008-04-01 18:23:00,3.49796,3.49994,3.49031,3.49042,7520000.0
2008-04-01 18:24:00,3.49858,3.49867,3.49278,3.49732,4150000.0
2008-04-01 18:25:00,3.49564,3.49932,3.49398,3.49466,6760000.0
2008-04-01 18:26:00,3.49745,3.49872,3.4884,3.49805,4900000.0
2008-04-01 18:27:00,3.49944,3.49971,3.49692,3.49792,3400000.0
2008-04-01 18:28:00,3.49427,3.50002,3.49427,3.49872,6000000.0
2008-04-01 18:29:00,3.49687,3.49934,3.49394,3.49846,6390000.0
2008-04-01 18:30:00,3.49058,3.49959,3.48949,3.49686,12030000.0
2008-04-01 18:31:00,3.49662,3.50354,3.49117,3.49579,8660000.0
2008-04-01 18:32:00,3.49917,3.50056,3.49377,3.49389,4510000.0
2008-04-01 18:33:00,3.50006,3.50045,3.48937,3.49912,8640000.0
2008-04-01 18:34:00,3.49874,3.49876,3.49028,3.49606,7140000.0
2008-04-01 18:35:00,3.49942,3.50064,3.49098,3.49901,6390000.0
2008-04-01 18:36:00,3.49752,3.49983,3.49436,3.49436,4510000.0
2008-04-01 18:37:00,3.49871,3.49878,3.48565,3.49878,10510000.0
2008-04-01 18:38:00,3.49085,3.50001,3.49085,3.49825,7500000.0
2008-04-01 18:39:00,3.49889,3.50035,3.49496,3.49506,6010000.0
2008-04-01 18:40:00,3.49984,3.50005,3.48933,3.50005,4890000.0
2008-04-01 18:41:00,3.50073,3.50073,3.49393,3.49393,5260000.0
2008-04-01 18:42:00,3.48806,3.49897,3.48806,3.49741,4880000.0
2008-04-01 18:43:00,3.50001,3.50071,3.49498,3.50029,5650000.0
2008-04-01 18:44:00,3.49042,3.49992,3.49042,3.4954,9010000.0
2008-04-01 18:45:00,3.49859,3.4998,3.4881,3.49382,16900000.0
2008-04-01 18:46:00,3.50164,3.50419,3.49246,3.49987,10510000.0
2008-04-01 18:47:00,3.49586,3.49922,3.49393,3.49393,7130000.0
2008-04-01 18:48:00,3.49369,3.49951,3.49015,3.4978,10520000.0
2008-04-01 18:49:00,3.49884,3.5011,3.4939,3.5003,10140000.0
2008-04-01 18:50:00,3.49395,3.49831,3.49249,3.49424,5260000.0
2008-04-01 18:51:00,3.4988,3.49889,3.4853,3.49495,4900000.0
2008-04-01 18:52:00,3.49832,3.49927,3.4898,3.4898,4510000.0
2008-04-01 18:53:00,3.49953,3.50068,3.49046,3.4954,11270000.0
2008-04-01 18:54:00,3.49821,3.49881,3.49203,3.49235,4510000.0
2008-04-01 18:55:00,3.49335,3.49997,3.49295,3.49581,4890000.0
2008-04-01 18:56:00,3.49327,3.49924,3.48952,3.48952,6030000.0
2008-04-01 18:57:00,3.49654,3.49864,3.49153,3.49753,5270000.0
2008-04-01 18:58:00,3.49896,3.49922,3.49236,3.49382,6780000.0
2008-04-01 18:59:00,3.49738,3.49932,3.48946,3.49014,7160000.0
2008-04-01 19:00:00,3.49399,3.49863,3.49222,3.49551,6400000.0
2008-04-01 19:01:00,3.49805,3.4996,3.4928,3.49947,4510000.0
2008-04-01 19:02:00,3.48753,3.49969,3.48753,3.49969,4520000.0
2008-04-01 19:03:00,3.49284,3.49896,3.49284,3.4948,5630000.0
2008-04-01 19:04:00,3.49044,3.50004,3.49044,3.49626,4520000.0
2008-04-01 19:05:00,3.50015,3.50178,3.4907,3.4907,7880000.0
2008-04-01 19:06:00,3.49726,3.50049,3.48925,3.49848,6760000.0
2008-04-01 19:07:00,3.499,3.499,3.48703,3.4938,5640000.0
2008-04-01 19:08:00,3.49153,3.49634,3.48699,3.49453,10130000.0
2008-04-01 19:09:00,3.48342,3.49171,3.48139,3.49171,7510000.0
2008-04-01 19:10:00,3.49384,3.49476,3.48348,3.49365,6400000.0
2008-04-01 19:11:00,3.49643,3.49643,3.49039,3.49371,4510000.0
2008-04-01 19:12:00,3.49552,3.49646,3.48705,3.49211,7140000.0
2008-04-01 19:13:00,3.49616,3.49807,3.48906,3.49628,4890000.0
2008-04-01 19:14:00,3.49591,3.49591,3.48643,3.4956,6770000.0
2008-04-01 19:15:00,3.4994,3.4994,3.48861,3.49176,9780000.0
2008-04-01 19:16:00,3.49708,3.50096,3.49341,3.49679,6020000.0
2008-04-01 19:17:00,3.49646,3.49659,3.48946,3.49659,6770000.0
2008-04-01 19:18:00,3.49536,3.49536,3.48648,3.49049,4510000.0
2008-04-01 19:19:00,3.49758,3.49831,3.48755,3.48755,4510000.0
2008-04-01 19:20:00,3.4916,3.49778,3.4916,3.49216,7140000.0
2008-04-01 19:21:00,3.49153,3.49995,3.49035,3.49711,7890000.0
2008-04-01 19:22:00,3.49515,3.49662,3.48576,3.49117,7140000.0
2008-04-01 19:23:00,3.49752,3.49818,3.48881,3.49744,5640000.0
2008-04-01 19:24:00,3.48685,3.49112,3.48656,3.49112,5250000.0
2008-04-01 19:25:00,3.48839,3.49962,3.48839,3.4921,6770000.0
2008-04-01 19:26:00,3.4912,3.49636,3.48484,3.49197,6760000.0
2008-04-01 19:27:00,3.49514,3.49608,3.48612,3.49136,7140000.0
2008-04-01 19:28:00,3.49777,3.50044,3.49018,3.49096,6010000.0
2008-04-01 19:29:00,3.49327,3.49716,3.49251,3.49626,4140000.0
2008-04-01 19:30:00,3.4982,3.4986,3.49339,3.49562,3770000.0
2008-04-01 19:31:00,3.48758,3.4974,3.48758,3.49256,5260000.0
2008-04-01 19:32:00,3.49703,3.49814,3.49219,3.49219,5630000.0
2008-04-01 19:33:00,3.49515,3.49781,3.49185,3.49472,6390000.0
2008-04-01 19:34:00,3.49177,3.49177,3.48751,3.49002,3010000.0
2008-04-01 19:35:00,3.49187,3.49616,3.48863,3.49391,4140000.0
2008-04-01 19:36:00,3.49494,3.4975,3.48578,3.4975,5640000.0
2008-04-01 19:37:00,3.4946,3.49717,3.49356,3.49668,5270000.0
2008-04-01 19:38:00,3.49631,3.49631,3.48702,3.48702,3770000.0
2008-04-01 19:39:00,3.48611,3.49392,3.48611,3.4898,4880000.0
2008-04-01 19:40:00,3.49133,3.49519,3.48752,3.49133,5260000.0
2008-04-01 19:41:00,3.49485,3.49649,3.49113,3.49577,4880000.0
2008-04-01 19:42:00,3.49302,3.49816,3.49209,3.49351,4880000.0
2008-04-01 19:43:00,3.49123,3.49663,3.48966,3.49575,3400000.0
2008-04-01 19:44:00,3.49742,3.49742,3.49291,3.49562,6390000.0
2008-04-01 19:45:00,3.49321,3.49956,3.49321,3.49672,3760000.0
2008-04-01 19:46:00,3.49644,3.49799,3.49236,3.49236,4880000.0
2008-04-01 19:47:00,3.49565,3.49728,3.48877,3.49636,3780000.0
2008-04-01 19:48:00,3.49683,3.4981,3.48942,3.49425,10890000.0
2008-04-01 19:49:00,3.4922,3.49573,3.48621,3.49505,5640000.0
2008-04-01 19:50:00,3.48874,3.49574,3.48874,3.49503,4890000.0
2008-04-01 19:51:00,3.49479,3.49753,3.48884,3.49573,4140000.0
2008-04-01 19:52:00,3.49588,3.49588,3.48637,3.48709,4510000.0
2008-04-01 19:53:00,3.49503,3.49513,3.48629,3.48999,6400000.0
2008-04-01 19:54:00,3.49581,3.49627,3.4877,3.4877,5260000.0
2008-04-01 19:55:00,3.49506,3.49533,3.49123,3.49379,4140000.0
2008-04-01 19:56:00,3.49597,3.49716,3.49534,3.4958,4890000.0
2008-04-01 19:57:00,3.49593,3.49626,3.4942,3.49537,4520000.0
2008-04-01 19:58:00,3.49595,3.49721,3.48731,3.49721,4510000.0
2008-04-01 19:59:00,3.49581,3.4968,3.4873,3.4873,4140000.0
2008-04-01 20:00:00,3.49935,3.49935,3.48899,3.49577,6750000.0
2008-04-01 20:01:00,3.49481,3.4969,3.49152,3.49591,4150000.0
2008-04-01 20:02:00,3.48692,3.49699,3.48683,3.49699,7520000.0
2008-04-01 20:03:00,3.49674,3.49772,3.48855,3.49064,6380000.0
2008-04-01 20:04:00,3.4927,3.49618,3.49139,3.49139,3750000.0
2008-04-01 20:05:00,3.49658,3.49658,3.48337,3.48541,4510000.0
2008-04-01 20:06:00,3.49263,3.49442,3.48547,3.49105,5260000.0
2008-04-01 20:07:00,3.49527,3.49598,3.48562,3.49397,4880000.0
2008-04-01 20:08:00,3.48794,3.49779,3.48794,3.49779,3760000.0
2008-04-01 20:09:00,3.4959,3.4959,3.48703,3.48732,4510000.0
2008-04-01 20:10:00,3.49223,3.49898,3.4889,3.49811,6760000.0
2008-04-01 20:11:00,3.48759,3.49636,3.48759,3.49283,4510000.0
2008-04-01 20:12:00,3.49725,3.49922,3.48828,3.49404,7150000.0
2008-04-01 20:13:00,3.49557,3.49632,3.48679,3.48679,7880000.0
2008-04-01 20:14:00,3.49675,3.50138,3.48865,3.48865,8640000.0
2008-04-01 20:15:00,3.49464,3.49699,3.49306,3.49616,3380000.0
2008-04-01 20:16:00,3.49762,3.50039,3.48867,3.49908,11630000.0
2008-04-01 20:17:00,3.49329,3.4994,3.48763,3.48763,8640000.0
2008-04-01 20:18:00,3.49619,3.49702,3.48606,3.4964,7130000.0
2008-04-01 20:19:00,3.49207,3.49677,3.48694,3.48694,4530000.0
2008-04-01 20:20:00,3.49138,3.49655,3.48737,3.49575,4880000.0
2008-04-01 20:21:00,3.49034,3.49834,3.48867,3.49566,5260000.0
2008-04-01 20:22:00,3.49589,3.49901,3.48809,3.49289,9770000.0
2008-04-01 20:23:00,3.49645,3.49645,3.48616,3.4941,5630000.0
2008-04-01 20:24:00,3.49287,3.49542,3.48852,3.49426,5270000.0
2008-04-01 20:25:00,3.48768,3.49476,3.48768,3.49476,4510000.0
2008-04-01 20:26:00,3.49183,3.49599,3.48782,3.49152,4140000.0
2008-04-01 20:27:00,3.4962,3.4962,3.49187,3.49531,5260000.0
2008-04-01 20:28:00,3.4941,3.49657,3.48669,3.49635,16890000.0
2008-04-01 20:29:00,3.49411,3.49562,3.49035,3.49303,6760000.0
2008-04-01 20:30:00,3.49849,3.49849,3.48673,3.48673,3380000.0
2008-04-01 20:31:00,3.4953,3.49922,3.48964,3.49591,10130000.0
2008-04-01 20:32:00,3.49608,3.49824,3.48959,3.49087,5260000.0
2008-04-01 20:33:00,3.49605,3.49812,3.4922,3.49668,6390000.0
2008-04-01 20:34:00,3.49053,3.49609,3.48639,3.49546,16140000.0
2008-04-01 20:35:00,3.49024,3.49607,3.48695,3.49427,6400000.0
2008-04-01 20:36:00,3.4889,3.49546,3.48616,3.4934,6390000.0
2008-04-01 20:37:00,3.48676,3.4962,3.48676,3.49442,6390000.0
2008-04-01 20:38:00,3.49152,3.49548,3.48491,3.48637,8640000.0
2008-04-01 20:39:00,3.49566,3.49566,3.48878,3.49519,8260000.0
2008-04-01 20:40:00,3.4918,3.49591,3.49114,3.49227,6760000.0
2008-04-01 20:41:00,3.49667,3.50124,3.48867,3.49154,7520000.0
2008-04-01 20:42:00,3.49481,3.49481,3.48496,3.49459,6760000.0
2008-04-01 20:43:00,3.49212,3.49836,3.49212,3.49472,4890000.0
2008-04-01 20:44:00,3.48685,3.49708,3.48685,3.49529,6750000.0
2008-04-01 20:45:00,3.49458,3.50027,3.48724,3.48724,9030000.0
2008-04-01 20:46:00,3.494,3.49615,3.48551,3.4953,5270000.0
2008-04-01 20:47:00,3.49215,3.49554,3.48585,3.4861,7150000.0
2008-04-01 20:48:00,3.495,3.49606,3.48958,3.49004,4500000.0
2008-04-01 20:49:00,3.49599,3.49867,3.48783,3.49648,12400000.0
2008-04-01 20:50:00,3.49469,3.49584,3.48633,3.49068,6760000.0
2008-04-01 20:51:00,3.49708,3.49974,3.48844,3.49048,3780000.0
2008-04-01 20:52:00,3.49356,3.49738,3.49293,3.49493,4510000.0
2008-04-01 20:53:00,3.49667,3.49704,3.49303,3.49467,4880000.0
2008-04-01 20:54:00,3.493,3.49606,3.48629,3.48629,5260000.0
2008-04-01 20:55:00,3.49465,3.49549,3.48584,3.49549,5270000.0
2008-04-01 20:56:00,3.49545,3.49701,3.49128,3.49462,5260000.0
2008-04-01 20:57:00,3.49701,3.49789,3.49409,3.49726,5270000.0
2008-04-01 20:58:00,3.48927,3.4967,3.48637,3.48755,5260000.0
2008-04-01 20:59:00,3.49859,3.49859,3.48657,3.49101,6390000.0
2008-04-01 21:00:00,3.49985,3.49985,3.4882,3.49279,3400000.0
2008-04-01 21:01:00,3.49677,3.49707,3.49036,3.49549,5260000.0
2008-04-01 21:02:00,3.49622,3.49622,3.4856,3.48673,7880000.0
2008-04-01 21:04:00,3.49708,3.49748,3.4919,3.49301,4520000.0
2008-04-01 21:05:00,3.49493,3.49603,3.48487,3.49603,8280000.0
2008-04-01 21:06:00,3.49627,3.49705,3.49025,3.49202,5660000.0
2008-04-01 21:07:00,3.48624,3.4964,3.48591,3.4964,4540000.0
2008-04-01 21:09:00,3.49474,3.49626,3.48652,3.49124,5270000.0
2008-04-01 21:10:00,3.49455,3.49852,3.48726,3.4961,5640000.0
2008-04-01 21:11:00,3.49624,3.49624,3.48527,3.48663,10150000.0
2008-04-01 21:12:00,3.48665,3.49565,3.48665,3.4867,7890000.0
2008-04-01 21:13:00,3.49034,3.49794,3.48738,3.48975,6020000.0
2008-04-01 21:14:00,3.49324,3.4982,3.48898,3.49393,7520000.0
2008-04-01 21:15:00,3.48741,3.49917,3.48741,3.49185,6400000.0
2008-04-01 21:16:00,3.49683,3.49717,3.48772,3.49715,6780000.0
2008-04-01 21:17:00,3.49535,3.49654,3.48423,3.49654,6010000.0
2008-04-01 21:18:00,3.49246,3.4975,3.4891,3.49189,4520000.0
2008-04-01 21:19:00,3.48784,3.50011,3.48784,3.49637,6760000.0
2008-04-01 21:20:00,3.49911,3.50069,3.49051,3.49051,8260000.0
2008-04-01 21:21:00,3.48821,3.50156,3.48821,3.49729,6770000.0
2008-04-01 21:22:00,3.49697,3.49774,3.48851,3.49746,6770000.0
2008-04-01 21:23:00,3.49326,3.49708,3.49198,3.49653,4140000.0
2008-04-01 21:24:00,3.49563,3.49856,3.48876,3.49722,6400000.0
2008-04-01 21:25:00,3.49627,3.49799,3.48837,3.49205,3760000.0
2008-04-01 21:26:00,3.49577,3.49577,3.48762,3.48868,9380000.0
2008-04-01 21:27:00,3.49616,3.49654,3.48807,3.49459,4520000.0
2008-04-01 21:28:00,3.48806,3.49751,3.48707,3.49681,3770000.0
2008-04-01 21:29:00,3.49273,3.49818,3.48832,3.49657,6010000.0
2008-04-01 21:30:00,3.49617,3.50075,3.48994,3.49316,12420000.0
2008-04-01 21:37:00,3.49578,3.49666,3.48675,3.49666,7890000.0
2008-04-01 21:38:00,3.49079,3.49671,3.49079,3.49231,3760000.0
2008-04-01 21:40:00,3.49482,3.49781,3.49121,3.49685,4140000.0
2008-04-01 21:41:00,3.49584,3.49676,3.4898,3.49307,5630000.0
2008-04-01 21:42:00,3.49803,3.50015,3.4893,3.49336,9410000.0
2008-04-01 21:43:00,3.49667,3.49717,3.48719,3.49128,5630000.0
2008-04-01 21:44:00,3.49597,3.49597,3.48547,3.48725,6770000.0
2008-04-01 21:45:00,3.49223,3.50215,3.48934,3.49738,4150000.0
2008-04-01 21:46:00,3.4938,3.49659,3.48693,3.48693,4880000.0
2008-04-01 21:47:00,3.49109,3.4966,3.48983,3.49484,6020000.0
2008-04-01 21:48:00,3.49105,3.49796,3.48736,3.49678,5630000.0
2008-04-01 21:49:00,3.49687,3.49687,3.49154,3.49602,3770000.0
2008-04-01 21:50:00,3.49132,3.49551,3.49132,3.49551,2640000.0
2008-04-01 21:51:00,3.49759,3.49759,3.48633,3.48673,5270000.0
2008-04-01 21:52:00,3.49429,3.49712,3.48796,3.48888,7140000.0
2008-04-01 21:53:00,3.49425,3.49948,3.48992,3.49298,6010000.0
2008-04-01 21:54:00,3.48811,3.49765,3.48811,3.49502,3780000.0
2008-04-01 21:55:00,3.49705,3.49929,3.49359,3.49458,4510000.0
2008-04-01 21:56:00,3.49693,3.49739,3.48789,3.49185,6760000.0
2008-04-01 21:57:00,3.49795,3.49795,3.49334,3.49334,2630000.0
2008-04-01 21:58:00,3.49641,3.49734,3.49084,3.49624,6020000.0
2008-04-01 21:59:00,3.4915,3.49903,3.4907,3.49474,8280000.0
2008-04-01 22:00:00,3.49551,3.50143,3.49036,3.49456,8680000.0
2008-04-01 22:01:00,3.49095,3.49717,3.48697,3.49443,5270000.0
2008-04-01 22:02:00,3.49778,3.4987,3.48805,3.48805,6780000.0
2008-04-01 22:03:00,3.49176,3.49761,3.49176,3.49587,6390000.0
2008-04-01 22:04:00,3.48753,3.49941,3.48753,3.49202,3770000.0
2008-04-01 22:05:00,3.49731,3.49731,3.49253,3.49253,4890000.0
2008-04-01 22:06:00,3.49438,3.49964,3.49288,3.49714,4510000.0
2008-04-01 22:07:00,3.49136,3.49511,3.48488,3.49511,3770000.0
2008-04-01 22:08:00,3.49785,3.49785,3.48867,3.49692,4530000.0
2008-04-01 22:09:00,3.49719,3.49778,3.48762,3.48811,5270000.0
2008-04-01 22:10:00,3.49338,3.49895,3.49185,3.49185,4880000.0
2008-04-01 22:11:00,3.49367,3.50009,3.48944,3.49531,3770000.0
2008-04-01 22:12:00,3.48863,3.4957,3.48616,3.49001,3760000.0
2008-04-01 22:13:00,3.49371,3.50073,3.49086,3.49402,13530000.0
2008-04-01 22:14:00,3.49358,3.50106,3.49358,3.49904,6400000.0
2008-04-01 22:15:00,3.5004,3.5004,3.48763,3.49248,9020000.0
2008-04-01 22:16:00,3.49272,3.49816,3.48837,3.48874,5260000.0
2008-04-01 22:17:00,3.49616,3.49616,3.48583,3.48738,5630000.0
2008-04-01 22:18:00,3.49611,3.49611,3.48697,3.49065,4140000.0
2008-04-01 22:19:00,3.48869,3.49866,3.48868,3.4941,4890000.0
2008-04-01 22:20:00,3.49758,3.49769,3.48916,3.48921,3780000.0
2008-04-01 22:21:00,3.49897,3.49898,3.48794,3.49683,4140000.0
2008-04-01 22:22:00,3.49223,3.49679,3.4869,3.48811,6380000.0
2008-04-01 22:23:00,3.49626,3.49626,3.48654,3.48793,6010000.0
2008-04-01 22:24:00,3.49644,3.49696,3.48696,3.49635,5280000.0
2008-04-01 22:25:00,3.49828,3.49828,3.49367,3.49667,4890000.0
2008-04-01 22:26:00,3.49627,3.49702,3.48743,3.48762,7140000.0
2008-04-01 22:27:00,3.49527,3.49609,3.48541,3.48655,5630000.0
2008-04-01 22:28:00,3.49494,3.49494,3.4856,3.48642,6010000.0
2008-04-01 22:29:00,3.49295,3.49685,3.49124,3.49614,4130000.0
2008-04-01 22:30:00,3.49982,3.49982,3.48817,3.48817,4510000.0
2008-04-01 22:31:00,3.49465,3.49465,3.48552,3.48678,4890000.0
2008-04-01 22:32:00,3.49349,3.49497,3.48685,3.49497,4510000.0
2008-04-01 22:33:00,3.49639,3.49639,3.48717,3.48766,6380000.0
2008-04-01 22:34:00,3.49039,3.49683,3.48782,3.4903,7140000.0
2008-04-01 22:35:00,3.49511,3.49817,3.49011,3.49011,3400000.0
2008-04-01 22:36:00,3.49885,3.49885,3.4881,3.4969,4140000.0
2008-04-01 22:38:00,3.49063,3.49591,3.48556,3.48718,4150000.0
2008-04-01 22:39:00,3.48906,3.49656,3.48502,3.49656,9420000.0
2008-04-01 22:40:00,3.49884,3.49884,3.49115,3.49689,3770000.0
2008-04-01 22:41:00,3.48633,3.495,3.4863,3.48717,8270000.0
2008-04-01 22:42:00,3.49254,3.49694,3.488,3.49605,4880000.0
2008-04-01 22:43:00,3.48623,3.49522,3.48492,3.49522,3760000.0
2008-04-01 22:44:00,3.496,3.49841,3.48752,3.48752,7160000.0
2008-04-01 22:45:00,3.49585,3.49715,3.49102,3.49528,4520000.0
2008-04-01 22:46:00,3.49166,3.49556,3.4861,3.49114,6770000.0
2008-04-01 22:47:00,3.4867,3.49778,3.4867,3.48839,3770000.0
2008-04-01 22:48:00,3.49758,3.49758,3.48821,3.49651,4140000.0
2008-04-01 22:49:00,3.4957,3.49595,3.48695,3.48725,6390000.0
2008-04-01 22:50:00,3.49513,3.49831,3.48812,3.49374,6400000.0
2008-04-01 22:51:00,3.49154,3.49743,3.48766,3.49678,7150000.0
2008-04-01 22:52:00,3.49181,3.49792,3.48767,3.49545,6030000.0
2008-04-01 22:53:00,3.49126,3.49728,3.48705,3.49485,4140000.0
2008-04-01 22:54:00,3.49227,3.49709,3.49103,3.49687,3400000.0
2008-04-01 22:55:00,3.49654,3.49839,3.48767,3.49511,11290000.0
2008-04-01 22:56:00,3.49069,3.49623,3.49067,3.49067,2270000.0
2008-04-01 22:57:00,3.49236,3.49481,3.48979,3.49422,7530000.0
2008-04-01 22:58:00,3.49561,3.49835,3.48749,3.48749,6410000.0
2008-04-01 22:59:00,3.49288,3.49681,3.48702,3.48702,4510000.0
2008-04-01 23:00:00,3.49657,3.49733,3.49055,3.49626,7510000.0
2008-04-01 23:01:00,3.49626,3.49626,3.48629,3.49086,6770000.0
2008-04-01 23:02:00,3.49636,3.49636,3.49076,3.49083,3770000.0
2008-04-01 23:03:00,3.49515,3.49616,3.48713,3.49567,4890000.0
2008-04-01 23:04:00,3.49355,3.49699,3.48789,3.49141,4520000.0
2008-04-01 23:05:00,3.49358,3.49782,3.49263,3.49649,4130000.0
2008-04-01 23:06:00,3.49472,3.49503,3.48461,3.4936,3400000.0
2008-04-01 23:07:00,3.4963,3.4963,3.48627,3.49609,3780000.0
2008-04-01 23:08:00,3.49189,3.497,3.48729,3.48729,8640000.0
2008-04-01 23:09:00,3.49663,3.4978,3.48934,3.49233,3010000.0
2008-04-01 23:10:00,3.49648,3.49718,3.48797,3.49718,6420000.0
2008-04-01 23:11:00,3.49179,3.49571,3.48631,3.49571,5660000.0
2008-04-01 23:12:00,3.49147,3.49906,3.48946,3.49209,7520000.0
2008-04-01 23:13:00,3.49713,3.49713,3.48985,3.49561,3770000.0
2008-04-01 23:14:00,3.49803,3.4988,3.49252,3.49702,6770000.0
2008-04-01 23:15:00,3.49528,3.50154,3.49393,3.49393,6040000.0
2008-04-01 23:16:00,3.49621,3.49691,3.49169,3.49607,4130000.0
2008-04-01 23:17:00,3.49425,3.49672,3.48486,3.49407,6390000.0
2008-04-01 23:18:00,3.49138,3.49666,3.49124,3.49132,5270000.0
2008-04-01 23:19:00,3.49627,3.49627,3.48743,3.48762,4520000.0
2008-04-01 23:20:00,3.49548,3.49623,3.48637,3.49386,4150000.0
2008-04-01 23:21:00,3.49485,3.49485,3.48497,3.49395,7520000.0
2008-04-01 23:22:00,3.49277,3.49689,3.48867,3.49607,4140000.0
2008-04-01 23:23:00,3.49343,3.49954,3.49166,3.49396,5270000.0
2008-04-01 23:25:00,3.49332,3.49748,3.49073,3.49235,4140000.0
2008-04-01 23:26:00,3.49225,3.49666,3.48676,3.49288,4140000.0
2008-04-01 23:27:00,3.49102,3.49572,3.48697,3.49572,4150000.0
2008-04-01 23:28:00,3.49642,3.49692,3.48733,3.48752,7530000.0
2008-04-01 23:29:00,3.49106,3.49841,3.48823,3.49637,2640000.0
2008-04-01 23:30:00,3.49842,3.49842,3.48882,3.49199,2640000.0
2008-04-01 23:31:00,3.48835,3.4973,3.4882,3.4882,2640000.0
2008-04-01 23:32:00,3.48772,3.49705,3.48772,3.49705,3390000.0
2008-04-01 23:33:00,3.49739,3.49885,3.48953,3.49635,4510000.0
2008-04-01 23:34:00,3.49263,3.49675,3.49068,3.49675,4140000.0
2008-04-01 23:35:00,3.49236,3.49647,3.48721,3.48723,6020000.0
2008-04-01 23:36:00,3.49266,3.4972,3.48765,3.49655,6020000.0
2008-04-01 23:37:00,3.48595,3.49504,3.48595,3.49088,4880000.0
2008-04-01 23:38:00,3.49572,3.49572,3.48618,3.48618,7130000.0
2008-04-01 23:39:00,3.49565,3.49714,3.49231,3.49714,6010000.0
2008-04-01 23:40:00,3.49608,3.49608,3.48555,3.48606,5280000.0
2008-04-01 23:41:00,3.48733,3.49674,3.48733,3.49674,9020000.0
2008-04-01 23:42:00,3.49221,3.49721,3.49221,3.49346,3380000.0
2008-04-01 23:43:00,3.48882,3.49603,3.48882,3.49603,4510000.0
2008-04-01 23:44:00,3.49212,3.49642,3.48979,3.49642,5630000.0
2008-04-01 23:45:00,3.49493,3.49826,3.4882,3.49219,8640000.0
2008-04-01 23:46:00,3.4916,3.4967,3.4914,3.49431,6770000.0
2008-04-01 23:48:00,3.49488,3.49839,3.48803,3.49598,3780000.0
2008-04-01 23:50:00,3.49178,3.49856,3.4886,3.49792,4140000.0
2008-04-01 23:51:00,3.49298,3.4995,3.48735,3.4918,9420000.0
2008-04-01 23:52:00,3.49094,3.49598,3.48646,3.48691,6390000.0
2008-04-01 23:53:00,3.49221,3.49719,3.49011,3.49277,5280000.0
2008-04-01 23:54:00,3.4953,3.4953,3.48496,3.48616,5650000.0
2008-04-01 23:55:00,3.49643,3.49735,3.49205,3.49205,6400000.0
2008-04-01 23:56:00,3.49308,3.49854,3.49308,3.49788,5660000.0
2008-04-01 23:57:00,3.48753,3.49569,3.48753,3.49569,2640000.0
2008-04-01 23:58:00,3.48991,3.5003,3.48889,3.48889,7900000.0
2008-04-01 23:59:00,3.49127,3.49644,3.48665,3.49644,6380000.0
2008-04-02 00:00:00,3.49696,3.49696,3.48506,3.48506,3010000.0
2008-04-02 00:01:00,3.49594,3.49594,3.48277,3.48277,3770000.0
2008-04-02 00:02:00,3.49393,3.49393,3.47545,3.49343,9060000.0
2008-04-02 00:03:00,3.47908,3.49186,3.47908,3.48523,3010000.0
2008-04-02 00:04:00,3.48129,3.48276,3.47743,3.48222,5270000.0
2008-04-02 00:05:00,3.48242,3.48242,3.4754,3.47867,5260000.0
2008-04-02 00:06:00,3.49282,3.49294,3.48207,3.49294,3770000.0
2008-04-02 00:07:00,3.48845,3.48845,3.47632,3.48012,6400000.0
2008-04-02 00:08:00,3.48743,3.49697,3.48743,3.49181,3400000.0
2008-04-02 00:09:00,3.47512,3.49562,3.47512,3.49457,6780000.0
2008-04-02 00:10:00,3.49692,3.49692,3.48629,3.4902,4150000.0
2008-04-02 00:11:00,3.4969,3.49716,3.48767,3.49716,4900000.0
2008-04-02 00:12:00,3.48012,3.49382,3.48012,3.49064,7170000.0
2008-04-02 00:13:00,3.49567,3.49567,3.48352,3.48601,3010000.0
2008-04-02 00:14:00,3.49675,3.49708,3.49136,3.49708,2640000.0
2008-04-02 00:15:00,3.49738,3.49959,3.48477,3.49959,6420000.0
2008-04-02 00:16:00,3.48156,3.48232,3.47282,3.48232,4890000.0
2008-04-02 00:18:00,3.49527,3.49527,3.47581,3.48285,7530000.0
2008-04-02 00:19:00,3.49198,3.49198,3.48721,3.48872,3010000.0
2008-04-02 00:20:00,3.49332,3.4969,3.48523,3.49246,5260000.0
2008-04-02 00:21:00,3.48092,3.48092,3.47152,3.47649,9040000.0
2008-04-02 00:22:00,3.49673,3.49673,3.4794,3.49164,6400000.0
2008-04-02 00:23:00,3.49612,3.49677,3.48547,3.49577,6410000.0
2008-04-02 00:24:00,3.47801,3.48958,3.47801,3.48596,4890000.0
2008-04-02 00:25:00,3.49523,3.49523,3.47536,3.47536,2270000.0
2008-04-02 00:26:00,3.49332,3.49984,3.49153,3.49859,6390000.0
2008-04-02 00:27:00,3.47797,3.49837,3.47797,3.49412,8290000.0
2008-04-02 00:28:00,3.49391,3.49391,3.47714,3.47714,4140000.0
2008-04-02 00:29:00,3.49654,3.49721,3.48697,3.48776,9770000.0
2008-04-02 00:30:00,3.49366,3.49443,3.47626,3.47806,5270000.0
2008-04-02 00:31:00,3.49343,3.49754,3.48876,3.4932,3770000.0
2008-04-02 00:33:00,3.4875,3.49676,3.48197,3.49676,5250000.0
2008-04-02 00:34:00,3.49604,3.49712,3.48759,3.49557,4140000.0
2008-04-02 00:35:00,3.49696,3.49763,3.48766,3.49195,4160000.0
2008-04-02 00:36:00,3.4918,3.49591,3.4842,3.49161,4140000.0
2008-04-02 00:37:00,3.49521,3.49717,3.48709,3.48709,5270000.0
2008-04-02 00:44:00,3.49083,3.49582,3.48542,3.49582,6030000.0
2008-04-02 00:45:00,3.49062,3.4919,3.48221,3.48948,4510000.0
2008-04-02 00:46:00,3.49199,3.49358,3.47847,3.47847,4890000.0
2008-04-02 00:47:00,3.49431,3.49514,3.47764,3.47764,4520000.0
2008-04-02 00:48:00,3.49708,3.49711,3.48745,3.49616,3780000.0
2008-04-02 00:49:00,3.49587,3.49587,3.47569,3.48181,6780000.0
2008-04-02 00:50:00,3.49218,3.49769,3.49078,3.49333,7140000.0
2008-04-02 00:51:00,3.49523,3.49569,3.48867,3.49128,5650000.0
2008-04-02 00:52:00,3.49288,3.49288,3.48624,3.49016,3760000.0
2008-04-02 00:53:00,3.49238,3.49434,3.47681,3.47681,5260000.0
2008-04-02 00:54:00,3.48739,3.49678,3.48739,3.49546,3770000.0
2008-04-02 00:55:00,3.49023,3.49562,3.48568,3.49562,4890000.0
2008-04-02 00:56:00,3.4888,3.49852,3.48739,3.48805,4900000.0
2008-04-02 00:57:00,3.47717,3.49361,3.47717,3.49361,2640000.0
2008-04-02 00:59:00,3.49494,3.49494,3.48218,3.48326,4140000.0
2008-04-02 01:00:00,3.49836,3.49836,3.4775,3.49165,7530000.0
2008-04-02 01:01:00,3.49409,3.50074,3.48983,3.49806,5280000.0
2008-04-02 01:02:00,3.49349,3.49349,3.48055,3.48555,4890000.0
2008-04-02 01:03:00,3.48937,3.49626,3.4852,3.49626,8270000.0
2008-04-02 01:04:00,3.4907,3.49531,3.4876,3.49531,4150000.0
2008-04-02 01:05:00,3.49459,3.49459,3.4751,3.48326,5640000.0
2008-04-02 01:06:00,3.49475,3.49475,3.48434,3.48637,5260000.0
2008-04-02 01:07:00,3.49423,3.49423,3.48017,3.48965,5270000.0
2008-04-02 01:08:00,3.48763,3.49692,3.48763,3.49692,4890000.0
2008-04-02 01:09:00,3.49594,3.49594,3.47733,3.48038,5280000.0
2008-04-02 01:10:00,3.49702,3.49793,3.49114,3.49114,6400000.0
2008-04-02 01:11:00,3.49282,3.49282,3.48592,3.49067,4890000.0
2008-04-02 01:12:00,3.496,3.49706,3.48777,3.48833,6780000.0
2008-04-02 01:13:00,3.49347,3.49347,3.47485,3.47485,3770000.0
2008-04-02 01:14:00,3.49805,3.5001,3.48904,3.48904,7900000.0
2008-04-02 01:15:00,3.49618,3.4997,3.48941,3.48941,4150000.0
2008-04-02 01:16:00,3.48825,3.4942,3.48145,3.4942,4140000.0
2008-04-02 01:17:00,3.49513,3.49523,3.48457,3.49523,6020000.0
2008-04-02 01:18:00,3.49654,3.49856,3.48821,3.48821,6020000.0
2008-04-02 01:19:00,3.49307,3.49307,3.48334,3.48972,6030000.0
2008-04-02 01:20:00,3.48643,3.49372,3.48643,3.49367,1900000.0
2008-04-02 01:21:00,3.4873,3.49566,3.4809,3.49152,3030000.0
2008-04-02 01:22:00,3.49031,3.49191,3.49031,3.49191,760000.0
2008-04-02 01:23:00,3.49163,3.49698,3.48752,3.4963,2640000.0
2008-04-02 01:24:00,3.49089,3.49346,3.47684,3.47684,6030000.0
2008-04-02 01:26:00,3.49164,3.49518,3.48559,3.49518,5630000.0
2008-04-02 01:27:00,3.49579,3.49855,3.49315,3.49737,4140000.0
2008-04-02 01:28:00,3.47412,3.49426,3.47412,3.49426,4140000.0
2008-04-02 01:29:00,3.49617,3.49617,3.48614,3.48721,10140000.0
2008-04-02 01:30:00,3.48631,3.49714,3.47561,3.47561,7510000.0
2008-04-02 01:31:00,3.49516,3.4989,3.48849,3.49852,3770000.0
2008-04-02 01:32:00,3.48718,3.49537,3.48718,3.48855,4150000.0
2008-04-02 01:33:00,3.49419,3.4959,3.48345,3.4959,4150000.0
2008-04-02 01:34:00,3.48959,3.4924,3.47012,3.4924,16930000.0
2008-04-02 01:35:00,3.49801,3.49801,3.4882,3.49708,4510000.0
2008-04-02 01:36:00,3.49163,3.4987,3.49163,3.4977,4140000.0
2008-04-02 01:37:00,3.49345,3.49774,3.49186,3.49484,4890000.0
2008-04-02 01:38:00,3.49644,3.49645,3.48595,3.49645,8270000.0
2008-04-02 01:39:00,3.49563,3.49707,3.49211,3.49707,4880000.0
2008-04-02 01:40:00,3.47596,3.49431,3.47596,3.49431,6010000.0
2008-04-02 01:41:00,3.49244,3.49801,3.48821,3.48821,7530000.0
2008-04-02 01:42:00,3.49335,3.49681,3.49148,3.49618,4510000.0
2008-04-02 01:43:00,3.49152,3.49684,3.49125,3.49684,4140000.0
2008-04-02 01:44:00,3.49606,3.4966,3.48703,3.48793,5640000.0
2008-04-02 01:45:00,3.49625,3.50186,3.49453,3.49647,5630000.0
2008-04-02 01:46:00,3.47309,3.49362,3.47309,3.49362,4510000.0
2008-04-02 01:47:00,3.49692,3.49698,3.48752,3.49184,12040000.0
2008-04-02 01:48:00,3.49321,3.4986,3.4916,3.49815,4510000.0
2008-04-02 01:49:00,3.49766,3.49766,3.49263,3.49275,3010000.0
2008-04-02 01:50:00,3.4872,3.49621,3.48629,3.49109,5280000.0
2008-04-02 01:51:00,3.49585,3.49747,3.49237,3.49675,6380000.0
2008-04-02 01:52:00,3.4918,3.49773,3.48694,3.48694,4890000.0
2008-04-02 01:53:00,3.48177,3.49558,3.48177,3.49558,9030000.0
2008-04-02 01:54:00,3.49586,3.49586,3.48725,3.49455,4140000.0
2008-04-02 01:55:00,3.49599,3.49599,3.49116,3.49453,4900000.0
2008-04-02 01:56:00,3.49494,3.49721,3.49134,3.49188,4890000.0
2008-04-02 01:57:00,3.48321,3.49661,3.48321,3.49661,3390000.0
2008-04-02 01:58:00,3.49257,3.49698,3.48644,3.49698,3770000.0
2008-04-02 02:00:00,3.4954,3.49724,3.4954,3.49699,3010000.0
2008-04-02 02:01:00,3.48798,3.49527,3.47767,3.49527,3400000.0
2008-04-02 02:02:00,3.49682,3.49958,3.48922,3.49245,10530000.0
2008-04-02 02:03:00,3.49221,3.49745,3.4898,3.49246,3770000.0
2008-04-02 02:04:00,3.49143,3.4964,3.48659,3.49361,5280000.0
2008-04-02 02:05:00,3.49646,3.49758,3.48831,3.49507,5270000.0
2008-04-02 02:06:00,3.49226,3.49924,3.49147,3.49261,8280000.0
2008-04-02 02:07:00,3.49083,3.4991,3.48762,3.4971,12790000.0
2008-04-02 02:08:00,3.49083,3.49397,3.4771,3.49397,7530000.0
2008-04-02 02:09:00,3.49676,3.4971,3.48833,3.49206,4520000.0
2008-04-02 02:10:00,3.496,3.49721,3.48957,3.48986,3010000.0
2008-04-02 02:11:00,3.49134,3.49638,3.48526,3.49638,3780000.0
2008-04-02 02:12:00,3.49082,3.49521,3.48667,3.49521,4160000.0
2008-04-02 02:13:00,3.49269,3.49712,3.48772,3.49204,7540000.0
2008-04-02 02:14:00,3.49689,3.49695,3.49416,3.49566,4890000.0
2008-04-02 02:15:00,3.49893,3.49893,3.48615,3.49142,10160000.0
2008-04-02 02:16:00,3.48412,3.48412,3.48139,3.48139,1500000.0
2008-04-02 02:17:00,3.49688,3.49711,3.48766,3.48766,5650000.0
2008-04-02 02:18:00,3.49791,3.49791,3.49214,3.49642,4520000.0
2008-04-02 02:19:00,3.49769,3.49924,3.4936,3.49401,4910000.0
2008-04-02 02:20:00,3.48997,3.49255,3.48123,3.48318,3410000.0
2008-04-02 02:22:00,3.49207,3.49682,3.49207,3.49682,3390000.0
2008-04-02 02:23:00,3.49162,3.49691,3.49162,3.4953,4140000.0
2008-04-02 02:24:00,3.48991,3.49629,3.48148,3.48201,4530000.0
2008-04-02 02:26:00,3.49616,3.49616,3.49031,3.49537,3780000.0
2008-04-02 02:27:00,3.49713,3.49713,3.49179,3.492,3770000.0
2008-04-02 02:28:00,3.49071,3.49402,3.47192,3.49402,9030000.0
2008-04-02 02:29:00,3.49309,3.49671,3.49192,3.49671,6770000.0
2008-04-02 02:30:00,3.49968,3.49968,3.48994,3.49471,4150000.0
2008-04-02 02:31:00,3.49356,3.49408,3.47941,3.49408,4520000.0
2008-04-02 02:32:00,3.49202,3.49831,3.49146,3.49743,12400000.0
2008-04-02 02:33:00,3.49052,3.49707,3.49052,3.49648,7890000.0
2008-04-02 02:34:00,3.49614,3.4983,3.49328,3.49655,6770000.0
2008-04-02 02:35:00,3.49618,3.49717,3.48739,3.48769,7150000.0
2008-04-02 02:36:00,3.49175,3.49812,3.47885,3.49698,6770000.0
2008-04-02 02:37:00,3.49837,3.49915,3.49349,3.49707,6410000.0
2008-04-02 02:38:00,3.49351,3.49764,3.49016,3.49488,6400000.0
2008-04-02 02:39:00,3.4956,3.49636,3.4956,3.49636,1500000.0
2008-04-02 02:40:00,3.49506,3.49734,3.49049,3.49318,5260000.0
2008-04-02 02:41:00,3.48804,3.49435,3.48092,3.49435,6410000.0
2008-04-02 02:42:00,3.49578,3.49668,3.49009,3.49229,9020000.0
2008-04-02 02:43:00,3.49654,3.49706,3.49207,3.49706,2270000.0
2008-04-02 02:44:00,3.49516,3.49516,3.48641,3.48641,3010000.0
2008-04-02 02:45:00,3.49475,3.50264,3.49019,3.49338,8650000.0
2008-04-02 02:46:00,3.49711,3.49711,3.48328,3.48328,3010000.0
2008-04-02 02:47:00,3.49318,3.49726,3.49056,3.49056,2640000.0
2008-04-02 02:48:00,3.49687,3.49693,3.49038,3.4954,6030000.0
2008-04-02 02:49:00,3.49165,3.49729,3.49165,3.49248,5250000.0
2008-04-02 02:50:00,3.49185,3.49511,3.47854,3.49016,9780000.0
2008-04-02 02:51:00,3.49119,3.49866,3.48829,3.49745,6400000.0
2008-04-02 02:52:00,3.49697,3.49711,3.49062,3.49062,3780000.0
2008-04-02 02:53:00,3.49591,3.49591,3.47269,3.47269,3770000.0
2008-04-02 02:54:00,3.4905,3.49739,3.4905,3.49157,6770000.0
2008-04-02 02:55:00,3.49708,3.49708,3.49548,3.49628,4520000.0
2008-04-02 02:56:00,3.4922,3.49777,3.48789,3.49323,6020000.0
2008-04-02 02:57:00,3.48121,3.49443,3.47957,3.49309,3770000.0
2008-04-02 02:58:00,3.49256,3.49936,3.48891,3.49304,4890000.0
2008-04-02 02:59:00,3.49556,3.49705,3.49148,3.49259,7890000.0
2008-04-02 03:00:00,3.49618,3.49986,3.49072,3.49756,4520000.0
2008-04-02 03:01:00,3.48136,3.49371,3.48136,3.49371,3760000.0
2008-04-02 03:02:00,3.49454,3.49454,3.49241,3.49241,1880000.0
2008-04-02 03:03:00,3.49126,3.49545,3.48586,3.49117,3400000.0
2008-04-02 03:04:00,3.49655,3.49739,3.49586,3.49595,4510000.0
2008-04-02 03:05:00,3.49548,3.49548,3.477,3.477,4130000.0
2008-04-02 03:09:00,3.49486,3.49697,3.48985,3.49697,3770000.0
2008-04-02 03:10:00,3.4929,3.49994,3.49048,3.49845,3780000.0
2008-04-02 03:13:00,3.49109,3.49662,3.47825,3.49164,5290000.0
2008-04-02 03:14:00,3.49702,3.49702,3.48743,3.49172,4160000.0
2008-04-02 03:15:00,3.4903,3.4903,3.48367,3.48421,2250000.0
2008-04-02 03:17:00,3.49279,3.49527,3.4807,3.49527,3030000.0
2008-04-02 03:18:00,3.49679,3.49682,3.4892,3.49682,6380000.0
2008-04-02 03:19:00,3.48521,3.48902,3.47244,3.48902,3400000.0
2008-04-02 03:20:00,3.49724,3.49844,3.48804,3.4918,7170000.0
2008-04-02 03:21:00,3.49799,3.49905,3.49349,3.49373,4510000.0
2008-04-02 03:22:00,3.48696,3.49598,3.48267,3.49598,4900000.0
2008-04-02 03:23:00,3.49328,3.49717,3.48978,3.49015,3400000.0
2008-04-02 03:24:00,3.4925,3.49742,3.49179,3.4919,8650000.0
2008-04-02 03:25:00,3.49099,3.4989,3.49099,3.49289,3010000.0
2008-04-02 03:26:00,3.48195,3.49472,3.48195,3.48717,3770000.0
2008-04-02 03:27:00,3.49073,3.49704,3.48758,3.49704,3770000.0
2008-04-02 03:28:00,3.4919,3.49595,3.49021,3.49241,4140000.0
2008-04-02 03:29:00,3.49473,3.50067,3.49003,3.49298,7540000.0
2008-04-02 03:30:00,3.49883,3.49909,3.49,3.49252,3020000.0
2008-04-02 03:31:00,3.49519,3.49519,3.4775,3.47916,4150000.0
2008-04-02 03:32:00,3.49354,3.49689,3.49154,3.49689,5280000.0
2008-04-02 03:33:00,3.49696,3.49723,3.49195,3.49195,3030000.0
2008-04-02 03:34:00,3.49538,3.49658,3.49155,3.49173,3390000.0
2008-04-02 03:35:00,3.49596,3.49684,3.49141,3.49534,5270000.0
2008-04-02 03:36:00,3.49596,3.49762,3.49212,3.49212,5260000.0
2008-04-02 03:37:00,3.4953,3.49675,3.49122,3.49675,4900000.0
2008-04-02 03:38:00,3.49513,3.49713,3.48697,3.49713,4510000.0
2008-04-02 03:39:00,3.49749,3.49786,3.49269,3.49591,5640000.0
2008-04-02 03:40:00,3.48698,3.49096,3.47723,3.49096,4890000.0
2008-04-02 03:41:00,3.49651,3.49651,3.49082,3.49128,6010000.0
2008-04-02 03:42:00,3.49456,3.49777,3.48622,3.49715,6030000.0
2008-04-02 03:43:00,3.49076,3.49784,3.49076,3.49182,3380000.0
2008-04-02 03:44:00,3.49627,3.49766,3.49108,3.49592,3030000.0
2008-04-02 03:45:00,3.49782,3.49782,3.48732,3.49202,7160000.0
2008-04-02 03:46:00,3.49684,3.49866,3.49268,3.49648,4890000.0
2008-04-02 03:47:00,3.49203,3.49705,3.49047,3.49705,4510000.0
2008-04-02 03:48:00,3.49081,3.49781,3.48858,3.49759,5640000.0
2008-04-02 03:49:00,3.48857,3.49321,3.47782,3.49321,4890000.0
2008-04-02 03:50:00,3.49759,3.49839,3.48831,3.4975,6030000.0
2008-04-02 03:51:00,3.49715,3.49725,3.49181,3.49707,3400000.0
2008-04-02 03:52:00,3.49662,3.49722,3.49193,3.49193,3770000.0
2008-04-02 03:53:00,3.492,3.49727,3.492,3.49718,3020000.0
2008-04-02 03:54:00,3.48971,3.49675,3.48971,3.49157,5280000.0
2008-04-02 03:55:00,3.49378,3.49764,3.49256,3.49354,4140000.0
2008-04-02 03:56:00,3.49486,3.49512,3.48166,3.48166,4900000.0
2008-04-02 03:58:00,3.4954,3.4954,3.48503,3.48555,6760000.0
2008-04-02 03:59:00,3.4919,3.49231,3.49024,3.49149,3380000.0
2008-04-02 04:00:00,3.49897,3.49897,3.4899,3.49169,4920000.0
2008-04-02 04:01:00,3.49697,3.49998,3.48841,3.48841,6780000.0
2008-04-02 04:02:00,3.4906,3.49591,3.48898,3.4951,4150000.0
2008-04-02 04:03:00,3.49161,3.49546,3.47803,3.49546,4160000.0
2008-04-02 04:04:00,3.49111,3.49667,3.48635,3.49667,4150000.0
2008-04-02 04:05:00,3.49123,3.49632,3.49123,3.49521,4890000.0
2008-04-02 04:06:00,3.49231,3.49594,3.49231,3.49326,3400000.0
2008-04-02 04:07:00,3.4814,3.49657,3.4814,3.49657,3380000.0
2008-04-02 04:08:00,3.49611,3.49806,3.49294,3.49736,3030000.0
2008-04-02 04:09:00,3.4934,3.49389,3.4913,3.49389,3770000.0
2008-04-02 04:10:00,3.48751,3.49729,3.4867,3.4867,4150000.0
2008-04-02 04:11:00,3.48961,3.49359,3.47398,3.47398,5640000.0
2008-04-02 04:12:00,3.492,3.49818,3.48845,3.49691,4540000.0
2008-04-02 04:13:00,3.48906,3.49807,3.48694,3.49306,4910000.0
2008-04-02 04:14:00,3.49416,3.49553,3.49275,3.4946,3770000.0
2008-04-02 04:15:00,3.49548,3.50115,3.48969,3.49303,7920000.0
2008-04-02 04:16:00,3.48113,3.49428,3.48113,3.49428,5640000.0
2008-04-02 04:17:00,3.49636,3.49719,3.48705,3.49663,8660000.0
2008-04-02 04:18:00,3.49639,3.49661,3.48776,3.49336,4150000.0
2008-04-02 04:19:00,3.4868,3.49459,3.4868,3.49459,3390000.0
2008-04-02 04:20:00,3.49452,3.49491,3.47135,3.47135,3780000.0
2008-04-02 04:21:00,3.4949,3.49672,3.48793,3.49619,6390000.0
2008-04-02 04:22:00,3.49638,3.49638,3.48784,3.49225,3410000.0
2008-04-02 04:24:00,3.49629,3.49704,3.49208,3.49704,3380000.0
2008-04-02 04:25:00,3.49319,3.49707,3.49021,3.49183,2640000.0
2008-04-02 04:26:00,3.4915,3.4915,3.47847,3.489,4880000.0
2008-04-02 04:27:00,3.49782,3.49879,3.49254,3.49292,5640000.0
2008-04-02 04:28:00,3.49718,3.49718,3.4877,3.49697,5640000.0
2008-04-02 04:29:00,3.48291,3.49557,3.48291,3.49557,3770000.0
2008-04-02 04:30:00,3.4927,3.50143,3.49039,3.49311,11640000.0
2008-04-02 04:31:00,3.4965,3.49695,3.48563,3.49153,6760000.0
2008-04-02 04:32:00,3.48562,3.49336,3.47986,3.49336,4880000.0
2008-04-02 04:33:00,3.49579,3.49627,3.48762,3.49627,4890000.0
2008-04-02 04:34:00,3.49539,3.49539,3.48572,3.487,7880000.0
2008-04-02 04:35:00,3.48401,3.49118,3.47487,3.47487,5660000.0
2008-04-02 04:37:00,3.49401,3.49401,3.47954,3.48081,3760000.0
2008-04-02 04:38:00,3.48772,3.48772,3.48772,3.48772,750000.0
2008-04-02 04:39:00,3.47727,3.47727,3.46843,3.46862,3770000.0
2008-04-02 04:40:00,3.49706,3.49706,3.48772,3.49643,5280000.0
2008-04-02 04:41:00,3.49368,3.49368,3.48083,3.48083,10900000.0
2008-04-02 04:42:00,3.48998,3.49794,3.48876,3.49193,4510000.0
2008-04-02 04:43:00,3.49134,3.49405,3.48573,3.49236,5260000.0
2008-04-02 04:44:00,3.49689,3.49769,3.48813,3.49721,4890000.0
2008-04-02 04:45:00,3.4933,3.49416,3.47327,3.4846,7910000.0
2008-04-02 04:46:00,3.4931,3.4978,3.49066,3.49066,4130000.0
2008-04-02 04:47:00,3.49689,3.49689,3.48405,3.49113,5270000.0
2008-04-02 04:48:00,3.49473,3.49778,3.49248,3.49375,4510000.0
2008-04-02 04:49:00,3.49364,3.49959,3.48872,3.49264,12410000.0
2008-04-02 04:50:00,3.49814,3.49814,3.48988,3.49795,4520000.0
2008-04-02 04:51:00,3.49009,3.49275,3.47516,3.49103,6780000.0
2008-04-02 04:52:00,3.48895,3.49611,3.48586,3.49465,3780000.0
2008-04-02 04:53:00,3.49722,3.4974,3.49242,3.4974,6010000.0
2008-04-02 04:54:00,3.49627,3.49627,3.48762,3.48762,4910000.0
2008-04-02 04:55:00,3.49695,3.49706,3.49277,3.4968,4510000.0
2008-04-02 04:56:00,3.47075,3.47917,3.47075,3.47452,4510000.0
2008-04-02 04:57:00,3.49185,3.49479,3.48397,3.48888,5630000.0
2008-04-02 04:58:00,3.49085,3.49611,3.48964,3.4922,4530000.0
2008-04-02 04:59:00,3.49337,3.49708,3.49181,3.4929,4890000.0
2008-04-02 05:00:00,3.50008,3.50008,3.49325,3.49601,7900000.0
2008-04-02 05:01:00,3.49399,3.49399,3.48155,3.48997,5660000.0
2008-04-02 05:02:00,3.49584,3.4968,3.4867,3.49646,6010000.0
2008-04-02 05:03:00,3.48912,3.49894,3.48912,3.49735,6760000.0
2008-04-02 05:04:00,3.49595,3.4972,3.49227,3.49698,4520000.0
2008-04-02 05:05:00,3.48416,3.49422,3.48416,3.49422,3010000.0
2008-04-02 05:06:00,3.49649,3.49689,3.48722,3.4954,6780000.0
2008-04-02 05:07:00,3.49238,3.49741,3.49226,3.49267,5630000.0
2008-04-02 05:08:00,3.49296,3.49311,3.48271,3.48834,4510000.0
2008-04-02 05:09:00,3.48676,3.4959,3.48676,3.49136,4880000.0
2008-04-02 05:10:00,3.4942,3.49649,3.48728,3.49139,6390000.0
2008-04-02 05:11:00,3.47822,3.49365,3.47822,3.49069,4140000.0
2008-04-02 05:12:00,3.49329,3.49888,3.48953,3.48953,5650000.0
2008-04-02 05:13:00,3.49127,3.49536,3.48653,3.49122,5270000.0
2008-04-02 05:14:00,3.47956,3.49449,3.47649,3.49449,4510000.0
2008-04-02 05:15:00,3.49731,3.49731,3.48713,3.49257,9400000.0
2008-04-02 05:16:00,3.48963,3.49592,3.4883,3.4909,4890000.0
2008-04-02 05:17:00,3.49089,3.49716,3.49051,3.49287,4520000.0
2008-04-02 05:18:00,3.48681,3.49535,3.47543,3.47543,5630000.0
2008-04-02 05:19:00,3.49722,3.49734,3.48715,3.49329,5640000.0
2008-04-02 05:20:00,3.49477,3.49477,3.47813,3.48135,7890000.0
2008-04-02 05:21:00,3.49708,3.49708,3.4874,3.49631,8260000.0
2008-04-02 05:22:00,3.49218,3.49449,3.48217,3.49449,4890000.0
2008-04-02 05:23:00,3.49044,3.49739,3.48813,3.49207,10550000.0
2008-04-02 05:26:00,3.48812,3.49666,3.48812,3.49151,3380000.0
2008-04-02 05:27:00,3.49161,3.49474,3.48255,3.4943,7140000.0
2008-04-02 05:28:00,3.49569,3.49712,3.49182,3.49712,3770000.0
2008-04-02 05:29:00,3.49184,3.49711,3.49184,3.49244,4140000.0
2008-04-02 05:30:00,3.49659,3.50102,3.49162,3.50099,6390000.0
2008-04-02 05:32:00,3.49247,3.49851,3.49247,3.4979,5260000.0
2008-04-02 05:33:00,3.49244,3.49932,3.4892,3.49765,7530000.0
2008-04-02 05:34:00,3.49188,3.49988,3.48938,3.49746,4510000.0
2008-04-02 05:35:00,3.49709,3.49752,3.48795,3.49202,10160000.0
2008-04-02 05:36:00,3.47897,3.49494,3.47726,3.49316,4520000.0
2008-04-02 05:37:00,3.4767,3.4954,3.4767,3.4954,5660000.0
2008-04-02 05:38:00,3.49591,3.49797,3.49185,3.49588,6020000.0
2008-04-02 05:39:00,3.49587,3.49587,3.47168,3.48798,10520000.0
2008-04-02 05:40:00,3.49573,3.49573,3.48646,3.48646,2630000.0
2008-04-02 05:41:00,3.48953,3.49487,3.47315,3.4895,6400000.0
2008-04-02 05:42:00,3.49699,3.49751,3.4874,3.49715,9020000.0
2008-04-02 05:43:00,3.48963,3.4938,3.47738,3.48889,12400000.0
2008-04-02 05:44:00,3.49515,3.49596,3.48704,3.49182,6400000.0
2008-04-02 05:45:00,3.49414,3.49794,3.48891,3.49745,10150000.0
2008-04-02 05:46:00,3.49094,3.49213,3.48128,3.48991,4900000.0
2008-04-02 05:47:00,3.49649,3.49837,3.49273,3.49789,6000000.0
2008-04-02 05:48:00,3.4958,3.49714,3.49064,3.49064,3380000.0
2008-04-02 05:49:00,3.49671,3.49671,3.48105,3.48855,5630000.0
2008-04-02 05:50:00,3.49329,3.49684,3.48656,3.49684,7150000.0
2008-04-02 05:51:00,3.49159,3.49766,3.49053,3.49466,6390000.0
2008-04-02 05:52:00,3.49007,3.49203,3.47089,3.48979,5660000.0
2008-04-02 05:54:00,3.48987,3.49538,3.48453,3.48758,4500000.0
2008-04-02 05:55:00,3.48945,3.49605,3.47734,3.49605,9760000.0
2008-04-02 05:56:00,3.49028,3.49702,3.49028,3.49686,5260000.0
2008-04-02 05:57:00,3.49209,3.49731,3.48792,3.49663,6390000.0
2008-04-02 05:58:00,3.49109,3.49621,3.48723,3.49264,6030000.0
2008-04-02 05:59:00,3.48789,3.49371,3.47487,3.48664,4880000.0
2008-04-02 06:00:00,3.49802,3.49958,3.48865,3.4969,9030000.0
2008-04-02 06:01:00,3.49698,3.49859,3.48979,3.49272,4510000.0
2008-04-02 06:02:00,3.49684,3.49765,3.49068,3.49068,9030000.0
2008-04-02 06:03:00,3.49,3.49746,3.49,3.49637,6390000.0
2008-04-02 06:04:00,3.49381,3.49509,3.47935,3.49509,6760000.0
2008-04-02 06:05:00,3.49294,3.49635,3.49107,3.49468,4520000.0
2008-04-02 06:06:00,3.4963,3.4968,3.49527,3.49548,2270000.0
2008-04-02 06:07:00,3.49585,3.49585,3.48224,3.48374,7910000.0
2008-04-02 06:08:00,3.49692,3.49716,3.49182,3.49671,2640000.0
2008-04-02 06:10:00,3.49158,3.49694,3.4899,3.4954,5650000.0
2008-04-02 06:11:00,3.49628,3.49628,3.48044,3.48206,4520000.0
2008-04-02 06:12:00,3.48913,3.50212,3.48913,3.49807,7520000.0
2008-04-02 06:13:00,3.49678,3.49678,3.49174,3.49641,5270000.0
2008-04-02 06:14:00,3.49557,3.49714,3.48777,3.48777,3760000.0
2008-04-02 06:15:00,3.50046,3.50046,3.49124,3.49275,7540000.0
2008-04-02 06:16:00,3.49729,3.4979,3.49604,3.4967,6020000.0
2008-04-02 06:17:00,3.48416,3.49567,3.48416,3.4863,4890000.0
2008-04-02 06:19:00,3.49567,3.4975,3.48784,3.49729,4140000.0
2008-04-02 06:20:00,3.49721,3.49739,3.48729,3.49669,4890000.0
2008-04-02 06:21:00,3.49629,3.49705,3.48738,3.49683,4520000.0
2008-04-02 06:22:00,3.49609,3.49614,3.4868,3.49554,7510000.0
2008-04-02 06:23:00,3.48756,3.49609,3.48055,3.49116,7150000.0
2008-04-02 06:24:00,3.49643,3.49643,3.48631,3.491,4910000.0
2008-04-02 06:25:00,3.49616,3.49689,3.48991,3.49689,4140000.0
2008-04-02 06:26:00,3.49433,3.50013,3.48951,3.49222,6030000.0
2008-04-02 06:27:00,3.49591,3.4968,3.48901,3.4968,6770000.0
2008-04-02 06:29:00,3.49271,3.49742,3.49265,3.49742,3010000.0
2008-04-02 06:30:00,3.4959,3.50064,3.48889,3.48889,6760000.0
2008-04-02 06:31:00,3.49376,3.49862,3.4865,3.49253,7930000.0
2008-04-02 06:32:00,3.49679,3.49715,3.49214,3.49715,4140000.0
2008-04-02 06:34:00,3.47719,3.47893,3.46922,3.47862,9770000.0
2008-04-02 06:35:00,3.4909,3.49625,3.48715,3.48715,4140000.0
2008-04-02 06:36:00,3.49535,3.49535,3.47639,3.47719,3390000.0
2008-04-02 06:37:00,3.49707,3.49712,3.49038,3.49675,4890000.0
2008-04-02 06:38:00,3.49568,3.49568,3.49552,3.49552,1130000.0
2008-04-02 06:39:00,3.48822,3.49667,3.48591,3.49667,4140000.0
2008-04-02 06:40:00,3.49638,3.49638,3.49124,3.4946,7890000.0
2008-04-02 06:41:00,3.48316,3.49212,3.4816,3.49212,4510000.0
2008-04-02 06:42:00,3.49254,3.49924,3.48781,3.49638,10140000.0
2008-04-02 06:44:00,3.49272,3.49705,3.47525,3.49063,9030000.0
2008-04-02 06:45:00,3.49946,3.50013,3.4924,3.49613,7510000.0
2008-04-02 06:46:00,3.48982,3.49616,3.48982,3.49171,4890000.0
2008-04-02 06:47:00,3.47694,3.49551,3.47694,3.49109,4890000.0
2008-04-02 06:48:00,3.48978,3.49694,3.48757,3.49694,6020000.0
2008-04-02 06:49:00,3.49637,3.49637,3.48018,3.48572,5270000.0
2008-04-02 06:50:00,3.49559,3.49687,3.48973,3.49156,5260000.0
2008-04-02 06:51:00,3.49242,3.50003,3.49236,3.49757,11270000.0
2008-04-02 06:52:00,3.47637,3.49473,3.47637,3.49096,4880000.0
2008-04-02 06:53:00,3.49268,3.49919,3.49242,3.49242,5640000.0
2008-04-02 06:54:00,3.49357,3.49778,3.49222,3.49778,4140000.0
2008-04-02 06:55:00,3.49029,3.4962,3.47647,3.49138,5260000.0
2008-04-02 06:56:00,3.49737,3.49844,3.49221,3.49221,5640000.0
2008-04-02 06:57:00,3.49813,3.49945,3.49163,3.49769,7880000.0
2008-04-02 06:58:00,3.49147,3.49583,3.47898,3.49583,7510000.0
2008-04-02 06:59:00,3.49668,3.49668,3.49129,3.49217,5250000.0
2008-04-02 07:00:00,3.49712,3.50138,3.49122,3.49307,4910000.0
2008-04-02 07:01:00,3.48781,3.49335,3.47915,3.49085,4880000.0
2008-04-02 07:02:00,3.49339,3.49782,3.48799,3.48799,6010000.0
2008-04-02 07:03:00,3.49107,3.4948,3.48573,3.48936,4150000.0
2008-04-02 07:04:00,3.49735,3.49855,3.48847,3.49602,7890000.0
2008-04-02 07:05:00,3.49104,3.49906,3.49041,3.49785,7130000.0
2008-04-02 07:06:00,3.49481,3.49481,3.47496,3.47496,4520000.0
2008-04-02 07:07:00,3.49027,3.49819,3.48878,3.49246,6780000.0
2008-04-02 07:08:00,3.49603,3.49655,3.48984,3.48984,5260000.0
2008-04-02 07:09:00,3.49569,3.49676,3.48712,3.49517,6390000.0
2008-04-02 07:10:00,3.49394,3.49729,3.48797,3.48817,4510000.0
2008-04-02 07:11:00,3.49871,3.49871,3.48749,3.49639,4880000.0
2008-04-02 07:12:00,3.49628,3.49628,3.48472,3.49036,8650000.0
2008-04-02 07:13:00,3.49206,3.49698,3.48789,3.49649,5640000.0
2008-04-02 07:14:00,3.49366,3.49731,3.4881,3.49578,3760000.0
2008-04-02 07:15:00,3.499,3.499,3.48742,3.49117,5270000.0
2008-04-02 07:16:00,3.48564,3.49487,3.48559,3.48559,8280000.0
2008-04-02 07:17:00,3.49488,3.49488,3.47265,3.48907,5270000.0
2008-04-02 07:18:00,3.49091,3.4969,3.49091,3.49222,4880000.0
2008-04-02 07:19:00,3.4958,3.4977,3.48711,3.49168,4140000.0
2008-04-02 07:20:00,3.49061,3.49533,3.48469,3.49012,6390000.0
2008-04-02 07:21:00,3.49588,3.49588,3.48809,3.49297,4880000.0
2008-04-02 07:22:00,3.49526,3.4956,3.48665,3.4956,6400000.0
2008-04-02 07:23:00,3.49663,3.49768,3.49194,3.49559,5650000.0
2008-04-02 07:24:00,3.48706,3.49516,3.48636,3.4868,4890000.0
2008-04-02 07:25:00,3.49156,3.49728,3.48691,3.49435,7150000.0
2008-04-02 07:26:00,3.4941,3.49589,3.48645,3.49589,6390000.0
2008-04-02 07:27:00,3.48952,3.49652,3.48671,3.48671,4520000.0
2008-04-02 07:28:00,3.49532,3.49646,3.48657,3.49152,5270000.0
2008-04-02 07:29:00,3.49053,3.49053,3.47063,3.48623,4130000.0
2008-04-02 07:30:00,3.49094,3.49962,3.48796,3.49595,7890000.0
2008-04-02 07:31:00,3.49373,3.49432,3.48509,3.49404,4890000.0
2008-04-02 07:32:00,3.49152,3.49563,3.48756,3.49563,7140000.0
2008-04-02 07:33:00,3.49557,3.49612,3.48549,3.48549,4880000.0
2008-04-02 07:34:00,3.49056,3.4967,3.48888,3.49153,5270000.0
2008-04-02 07:35:00,3.49019,3.49549,3.48997,3.49507,4140000.0
2008-04-02 07:36:00,3.48944,3.49466,3.48527,3.49466,7140000.0
2008-04-02 07:37:00,3.48666,3.49967,3.48666,3.49719,9750000.0
2008-04-02 07:38:00,3.49327,3.50046,3.48953,3.49795,17670000.0
2008-04-02 07:39:00,3.49651,3.49809,3.48705,3.49809,3770000.0
2008-04-02 07:40:00,3.49793,3.49991,3.48862,3.49957,5640000.0
2008-04-02 07:41:00,3.49137,3.49643,3.48672,3.49643,6790000.0
2008-04-02 07:42:00,3.49298,3.49916,3.4882,3.49916,6760000.0
2008-04-02 07:43:00,3.49123,3.49841,3.49123,3.4917,6770000.0
2008-04-02 07:44:00,3.49705,3.49815,3.48877,3.48877,6750000.0
2008-04-02 07:45:00,3.49846,3.49846,3.48466,3.49125,10520000.0
2008-04-02 07:46:00,3.49879,3.49879,3.49331,3.49798,4880000.0
2008-04-02 07:47:00,3.49062,3.49507,3.48496,3.49507,7140000.0
2008-04-02 07:48:00,3.49289,3.49808,3.49031,3.4932,3770000.0
2008-04-02 07:49:00,3.49498,3.49739,3.48982,3.49739,2630000.0
2008-04-02 07:50:00,3.49727,3.49935,3.4915,3.49887,4880000.0
2008-04-02 07:51:00,3.49612,3.49981,3.48863,3.49745,7900000.0
2008-04-02 07:52:00,3.49161,3.49884,3.48779,3.49696,4900000.0
2008-04-02 07:53:00,3.49134,3.49608,3.48667,3.49344,6380000.0
2008-04-02 07:54:00,3.49777,3.49902,3.49206,3.49206,4890000.0
2008-04-02 07:55:00,3.49125,3.49583,3.48563,3.49214,4890000.0
2008-04-02 07:56:00,3.49146,3.49691,3.49101,3.49667,9020000.0
2008-04-02 07:57:00,3.49589,3.50017,3.49203,3.49766,5650000.0
2008-04-02 07:58:00,3.49269,3.49579,3.48878,3.48878,6770000.0
2008-04-02 07:59:00,3.49057,3.49582,3.4851,3.48962,14660000.0
2008-04-02 08:00:00,3.49202,3.49746,3.49048,3.49622,4520000.0
2008-04-02 08:01:00,3.48587,3.4965,3.48553,3.49333,11260000.0
2008-04-02 08:02:00,3.49301,3.49923,3.48841,3.49458,8660000.0
2008-04-02 08:03:00,3.49537,3.49632,3.4895,3.49632,5260000.0
2008-04-02 08:04:00,3.4944,3.49623,3.48658,3.49023,6770000.0
2008-04-02 08:05:00,3.48639,3.49519,3.48639,3.49213,7500000.0
2008-04-02 08:06:00,3.48845,3.4968,3.48845,3.4912,7140000.0
2008-04-02 08:07:00,3.49698,3.49703,3.48703,3.49556,5650000.0
2008-04-02 08:08:00,3.49148,3.49865,3.48878,3.49602,7510000.0
2008-04-02 08:09:00,3.49639,3.49639,3.49128,3.49372,6010000.0
2008-04-02 08:10:00,3.49524,3.49524,3.49012,3.49012,5260000.0
2008-04-02 08:11:00,3.49527,3.49847,3.48941,3.49494,9410000.0
2008-04-02 08:12:00,3.49591,3.49674,3.48726,3.49623,7510000.0
2008-04-02 08:13:00,3.49721,3.49846,3.48636,3.48636,9010000.0
2008-04-02 08:14:00,3.49737,3.49825,3.48737,3.48737,16150000.0
2008-04-02 08:15:00,3.49806,3.49806,3.48972,3.4913,6020000.0
2008-04-02 08:16:00,3.49318,3.49685,3.48619,3.49685,4510000.0
2008-04-02 08:17:00,3.4867,3.49331,3.48652,3.49114,4520000.0
2008-04-02 08:18:00,3.49011,3.49774,3.49011,3.49726,7130000.0
2008-04-02 08:19:00,3.49655,3.50214,3.48909,3.4934,6760000.0
2008-04-02 08:20:00,3.48852,3.49792,3.48852,3.49138,5250000.0
2008-04-02 08:21:00,3.49543,3.49779,3.48836,3.49163,8640000.0
2008-04-02 08:22:00,3.48621,3.49536,3.48464,3.48943,6030000.0
2008-04-02 08:23:00,3.4905,3.49581,3.48556,3.49425,3400000.0
2008-04-02 08:24:00,3.48753,3.49652,3.48753,3.49121,4140000.0
2008-04-02 08:25:00,3.48651,3.49579,3.48457,3.48625,6400000.0
2008-04-02 08:26:00,3.49367,3.49367,3.49062,3.49117,5630000.0
2008-04-02 08:27:00,3.49854,3.49854,3.48711,3.4961,3010000.0
2008-04-02 08:28:00,3.49443,3.49784,3.48719,3.48719,7510000.0
2008-04-02 08:29:00,3.49659,3.49979,3.489,3.49303,9400000.0
2008-04-02 08:30:00,3.48881,3.4985,3.48881,3.49461,6030000.0
2008-04-02 08:31:00,3.4961,3.49742,3.4921,3.49296,4890000.0
2008-04-02 08:32:00,3.49144,3.49739,3.49077,3.49711,4880000.0
2008-04-02 08:33:00,3.49524,3.49524,3.48323,3.48878,5630000.0
2008-04-02 08:34:00,3.49432,3.49668,3.48902,3.49212,6010000.0
2008-04-02 08:35:00,3.49731,3.49731,3.48756,3.49498,6380000.0
2008-04-02 08:36:00,3.49709,3.49817,3.48609,3.49067,6770000.0
2008-04-02 08:37:00,3.49646,3.49791,3.48629,3.49645,7510000.0
2008-04-02 08:38:00,3.49396,3.49735,3.49015,3.49041,6020000.0
2008-04-02 08:39:00,3.49082,3.49525,3.48568,3.49008,10520000.0
2008-04-02 08:40:00,3.49497,3.49497,3.48342,3.48926,7500000.0
2008-04-02 08:41:00,3.48523,3.4945,3.48523,3.49093,3010000.0
2008-04-02 08:42:00,3.4936,3.49633,3.49002,3.49534,5280000.0
2008-04-02 08:43:00,3.48665,3.49985,3.48665,3.49288,7510000.0
2008-04-02 08:44:00,3.49111,3.49759,3.48787,3.49615,6010000.0
2008-04-02 08:45:00,3.49498,3.50024,3.48885,3.49691,10910000.0
2008-04-02 08:46:00,3.49473,3.4987,3.49272,3.4987,6010000.0
2008-04-02 08:47:00,3.49729,3.5014,3.49062,3.49986,7920000.0
2008-04-02 08:48:00,3.48984,3.49721,3.4875,3.49432,6390000.0
2008-04-02 08:49:00,3.49763,3.49825,3.49025,3.49025,5260000.0
2008-04-02 08:50:00,3.49409,3.49778,3.48457,3.49266,9770000.0
2008-04-02 08:51:00,3.49932,3.49949,3.48734,3.49359,5630000.0
2008-04-02 08:52:00,3.4979,3.49948,3.49448,3.49448,4140000.0
2008-04-02 08:53:00,3.4988,3.4988,3.48864,3.49425,11280000.0
2008-04-02 08:54:00,3.49512,3.4975,3.48874,3.48874,4890000.0
2008-04-02 08:55:00,3.49851,3.49851,3.49411,3.49615,5270000.0
2008-04-02 08:56:00,3.49829,3.49829,3.48783,3.49725,4510000.0
2008-04-02 08:57:00,3.4983,3.4983,3.49298,3.49501,6390000.0
2008-04-02 08:58:00,3.49484,3.49788,3.48904,3.49788,6000000.0
2008-04-02 08:59:00,3.49837,3.49837,3.48773,3.49809,9400000.0
2008-04-02 09:00:00,3.49491,3.49932,3.4902,3.49278,6390000.0
2008-04-02 09:01:00,3.49678,3.49792,3.48535,3.4942,7880000.0
2008-04-02 09:02:00,3.49272,3.49729,3.48786,3.49729,4880000.0
2008-04-02 09:03:00,3.49626,3.49712,3.4906,3.49209,4520000.0
2008-04-02 09:04:00,3.49183,3.49773,3.48777,3.49773,5260000.0
2008-04-02 09:05:00,3.49454,3.49613,3.48792,3.49587,8660000.0
2008-04-02 09:06:00,3.48755,3.49553,3.48462,3.49171,8640000.0
2008-04-02 09:07:00,3.49768,3.49768,3.4876,3.49272,7880000.0
2008-04-02 09:08:00,3.49312,3.49312,3.48515,3.49146,4880000.0
2008-04-02 09:09:00,3.49277,3.49831,3.48598,3.49314,8630000.0
2008-04-02 09:10:00,3.49685,3.49955,3.48863,3.48863,6770000.0
2008-04-02 09:11:00,3.49638,3.4984,3.49253,3.49253,5650000.0
2008-04-02 09:12:00,3.49859,3.49866,3.48852,3.49687,4530000.0
2008-04-02 09:13:00,3.49638,3.49638,3.48248,3.491,6400000.0
2008-04-02 09:14:00,3.49516,3.49545,3.4854,3.49039,5660000.0
2008-04-02 09:15:00,3.49536,3.49536,3.48372,3.49306,4880000.0
2008-04-02 09:16:00,3.48895,3.49468,3.48683,3.49468,4880000.0
2008-04-02 09:17:00,3.49163,3.49601,3.48448,3.4897,8640000.0
2008-04-02 09:18:00,3.49418,3.49418,3.48693,3.49237,6000000.0
2008-04-02 09:19:00,3.49273,3.49273,3.48562,3.48562,4520000.0
2008-04-02 09:20:00,3.49388,3.49406,3.4843,3.49352,6780000.0
2008-04-02 09:21:00,3.49314,3.49376,3.48659,3.48929,10890000.0
2008-04-02 09:22:00,3.49314,3.49371,3.48527,3.48807,9790000.0
2008-04-02 09:23:00,3.49422,3.49422,3.48359,3.48886,4510000.0
2008-04-02 09:24:00,3.49618,3.49754,3.4892,3.48972,10140000.0
2008-04-02 09:25:00,3.49425,3.49425,3.48467,3.48467,6000000.0
2008-04-02 09:26:00,3.49332,3.49374,3.48472,3.48761,7510000.0
2008-04-02 09:27:00,3.48347,3.49172,3.48347,3.48982,5630000.0
2008-04-02 09:28:00,3.49018,3.49158,3.48632,3.48632,5260000.0
2008-04-02 09:29:00,3.48956,3.49256,3.48416,3.49256,6020000.0
2008-04-02 09:30:00,3.4912,3.49225,3.48118,3.49225,6400000.0
2008-04-02 09:31:00,3.49052,3.49231,3.48685,3.49218,4510000.0
2008-04-02 09:32:00,3.49221,3.49221,3.48537,3.48537,4890000.0
2008-04-02 09:33:00,3.48697,3.49213,3.48171,3.49143,9780000.0
2008-04-02 09:34:00,3.48459,3.48979,3.48057,3.48531,7510000.0
2008-04-02 09:35:00,3.4935,3.49362,3.4842,3.48924,13930000.0
2008-04-02 09:36:00,3.48613,3.49154,3.485,3.49154,4880000.0
2008-04-02 09:37:00,3.49211,3.49211,3.48339,3.49185,6390000.0
2008-04-02 09:38:00,3.48694,3.49146,3.47858,3.48784,10900000.0
2008-04-02 09:39:00,3.48434,3.49028,3.48434,3.48709,4880000.0
2008-04-02 09:40:00,3.48593,3.48981,3.48062,3.48718,6760000.0
2008-04-02 09:41:00,3.48254,3.49271,3.48164,3.49221,9010000.0
2008-04-02 09:42:00,3.49178,3.49289,3.4861,3.49065,4510000.0
2008-04-02 09:43:00,3.49161,3.4928,3.48296,3.48296,9390000.0
2008-04-02 09:44:00,3.49203,3.49347,3.48157,3.48713,7160000.0
2008-04-02 09:45:00,3.49261,3.49261,3.4813,3.49202,9780000.0
2008-04-02 09:46:00,3.4898,3.49125,3.48532,3.49125,4880000.0
2008-04-02 09:47:00,3.49011,3.49534,3.48444,3.49271,10520000.0
2008-04-02 09:48:00,3.48662,3.49113,3.48429,3.49113,4510000.0
2008-04-02 09:49:00,3.49274,3.49409,3.48413,3.48992,12020000.0
2008-04-02 09:50:00,3.49183,3.49183,3.48734,3.48938,4880000.0
2008-04-02 09:51:00,3.49117,3.49117,3.47899,3.48496,7880000.0
2008-04-02 09:52:00,3.48983,3.48983,3.47955,3.48823,5260000.0
2008-04-02 09:53:00,3.48481,3.49065,3.4808,3.48597,8630000.0
2008-04-02 09:54:00,3.49002,3.4905,3.47999,3.48802,10890000.0
2008-04-02 09:55:00,3.48294,3.48948,3.47935,3.48609,9400000.0
2008-04-02 09:56:00,3.48085,3.49019,3.47989,3.4898,4150000.0
2008-04-02 09:57:00,3.48889,3.48889,3.47909,3.48821,9410000.0
2008-04-02 09:58:00,3.48381,3.48737,3.48004,3.48031,4510000.0
2008-04-02 09:59:00,3.48339,3.4886,3.47848,3.48842,13530000.0
2008-04-02 10:00:00,3.48854,3.48854,3.47633,3.48616,12010000.0
2008-04-02 10:01:00,3.48706,3.48796,3.47875,3.48702,9760000.0
2008-04-02 10:02:00,3.48418,3.48771,3.47889,3.48367,8650000.0
2008-04-02 10:03:00,3.48347,3.48884,3.47772,3.48689,6760000.0
2008-04-02 10:04:00,3.4895,3.48962,3.47874,3.4849,7530000.0
2008-04-02 10:05:00,3.48867,3.48867,3.4784,3.48701,6390000.0
2008-04-02 10:06:00,3.48003,3.48959,3.48003,3.48959,6400000.0
2008-04-02 10:07:00,3.48857,3.48926,3.48384,3.48926,6020000.0
2008-04-02 10:08:00,3.48551,3.48992,3.48026,3.48075,6030000.0
2008-04-02 10:09:00,3.49037,3.49037,3.47889,3.47983,7510000.0
2008-04-02 10:10:00,3.4876,3.48819,3.48114,3.48543,4890000.0
2008-04-02 10:11:00,3.48172,3.48789,3.48147,3.48789,5260000.0
2008-04-02 10:12:00,3.48393,3.48753,3.48058,3.48342,6770000.0
2008-04-02 10:13:00,3.48796,3.48796,3.4779,3.48078,4890000.0
2008-04-02 10:14:00,3.48831,3.48864,3.48,3.4838,9020000.0
2008-04-02 10:15:00,3.48429,3.48906,3.48214,3.48906,4510000.0
2008-04-02 10:16:00,3.48603,3.49243,3.48102,3.48445,12800000.0
2008-04-02 10:17:00,3.48345,3.48703,3.47241,3.47875,10540000.0
2008-04-02 10:18:00,3.48867,3.48867,3.47914,3.47914,5640000.0
2008-04-02 10:19:00,3.48579,3.48997,3.4775,3.48542,9410000.0
2008-04-02 10:20:00,3.48531,3.48939,3.47824,3.48771,8270000.0
2008-04-02 10:21:00,3.48973,3.49057,3.47842,3.48401,12430000.0
2008-04-02 10:22:00,3.48393,3.49082,3.48121,3.48121,6390000.0
2008-04-02 10:23:00,3.48925,3.49014,3.47977,3.48405,7880000.0
2008-04-02 10:24:00,3.48866,3.48913,3.4789,3.48912,9020000.0
2008-04-02 10:25:00,3.48422,3.4886,3.48037,3.4886,5250000.0
2008-04-02 10:26:00,3.4883,3.4883,3.47681,3.48651,10910000.0
2008-04-02 10:27:00,3.4879,3.4879,3.47904,3.48611,6770000.0
2008-04-02 10:28:00,3.48902,3.48943,3.47969,3.48909,7510000.0
2008-04-02 10:29:00,3.48064,3.48935,3.47664,3.48935,5270000.0
2008-04-02 10:30:00,3.48909,3.48932,3.4763,3.48796,7510000.0
2008-04-02 10:31:00,3.48759,3.49011,3.48054,3.48213,7890000.0
2008-04-02 10:32:00,3.48684,3.49163,3.4832,3.49163,8650000.0
2008-04-02 10:33:00,3.49136,3.49245,3.48424,3.49245,5640000.0
2008-04-02 10:34:00,3.48234,3.49345,3.48234,3.48645,7140000.0
2008-04-02 10:35:00,3.49133,3.49267,3.48416,3.48727,10900000.0
2008-04-02 10:36:00,3.49166,3.49176,3.48512,3.49176,4520000.0
2008-04-02 10:37:00,3.49129,3.49437,3.48232,3.48793,12030000.0
2008-04-02 10:38:00,3.48378,3.48852,3.47598,3.48852,5650000.0
2008-04-02 10:39:00,3.49114,3.49181,3.48322,3.49161,3400000.0
2008-04-02 10:40:00,3.49145,3.492,3.48209,3.48209,5260000.0
2008-04-02 10:41:00,3.48276,3.49196,3.48276,3.48977,4510000.0
2008-04-02 10:42:00,3.48626,3.49287,3.48555,3.49012,6750000.0
2008-04-02 10:43:00,3.48931,3.49137,3.48079,3.48443,7140000.0
2008-04-02 10:44:00,3.48799,3.49221,3.48452,3.49221,10160000.0
2008-04-02 10:45:00,3.48694,3.49232,3.48334,3.48675,10910000.0
2008-04-02 10:46:00,3.48923,3.4917,3.4847,3.4917,4890000.0
2008-04-02 10:47:00,3.4879,3.49211,3.4861,3.49182,6380000.0
2008-04-02 10:48:00,3.49208,3.49208,3.48144,3.48693,6020000.0
2008-04-02 10:49:00,3.49151,3.49151,3.48173,3.49066,6020000.0
2008-04-02 10:50:00,3.4894,3.49242,3.47986,3.49154,8640000.0
2008-04-02 10:51:00,3.49096,3.49096,3.47791,3.48448,6010000.0
2008-04-02 10:52:00,3.48754,3.49213,3.48602,3.49097,7910000.0
2008-04-02 10:53:00,3.483,3.4921,3.483,3.4921,5660000.0
2008-04-02 10:54:00,3.48668,3.49075,3.48417,3.48438,4890000.0
2008-04-02 10:55:00,3.48278,3.48613,3.47736,3.48406,6010000.0
2008-04-02 10:56:00,3.48657,3.4915,3.48228,3.48643,4510000.0
2008-04-02 10:57:00,3.48987,3.49211,3.48585,3.48703,6380000.0
2008-04-02 10:58:00,3.48864,3.4903,3.48074,3.49004,6770000.0
2008-04-02 10:59:00,3.48136,3.49089,3.48136,3.48954,8260000.0
2008-04-02 11:00:00,3.48812,3.48914,3.47721,3.48208,8670000.0
2008-04-02 11:01:00,3.48759,3.49033,3.48451,3.48451,6020000.0
2008-04-02 11:02:00,3.47989,3.4907,3.47989,3.48623,4510000.0
2008-04-02 11:03:00,3.48103,3.48792,3.48087,3.48508,6380000.0
2008-04-02 11:04:00,3.48874,3.49101,3.48294,3.49101,6010000.0
2008-04-02 11:05:00,3.48708,3.48936,3.48099,3.48099,5650000.0
2008-04-02 11:06:00,3.48485,3.49001,3.48485,3.48961,4520000.0
2008-04-02 11:07:00,3.48758,3.49062,3.48098,3.48098,7510000.0
2008-04-02 11:08:00,3.48812,3.49024,3.48004,3.48951,6390000.0
2008-04-02 11:09:00,3.48941,3.49004,3.48357,3.49004,4880000.0
2008-04-02 11:10:00,3.48831,3.48974,3.47971,3.48449,7520000.0
2008-04-02 11:11:00,3.48605,3.48927,3.48032,3.48032,4880000.0
2008-04-02 11:12:00,3.48458,3.48937,3.48162,3.48539,6390000.0
2008-04-02 11:13:00,3.49142,3.49286,3.48233,3.48233,7520000.0
2008-04-02 11:14:00,3.48618,3.48884,3.48018,3.4885,7500000.0
2008-04-02 11:15:00,3.49119,3.49119,3.48166,3.48519,5260000.0
2008-04-02 11:16:00,3.48845,3.49051,3.48668,3.48919,5260000.0
2008-04-02 11:17:00,3.48269,3.48956,3.47708,3.48956,6390000.0
2008-04-02 11:18:00,3.48613,3.49018,3.4767,3.48453,6760000.0
2008-04-02 11:19:00,3.48561,3.48934,3.48475,3.48475,6380000.0
2008-04-02 11:20:00,3.48496,3.49137,3.48247,3.4899,6020000.0
2008-04-02 11:21:00,3.49055,3.49055,3.47889,3.48531,10890000.0
2008-04-02 11:22:00,3.48653,3.49173,3.48071,3.49076,5270000.0
2008-04-02 11:23:00,3.48636,3.49147,3.48629,3.4911,3770000.0
2008-04-02 11:24:00,3.48249,3.49304,3.48231,3.4909,12030000.0
2008-04-02 11:25:00,3.49157,3.49157,3.48005,3.48916,5260000.0
2008-04-02 11:26:00,3.48937,3.49104,3.48218,3.49095,6020000.0
2008-04-02 11:27:00,3.48718,3.48931,3.48288,3.48876,4890000.0
2008-04-02 11:28:00,3.48797,3.49052,3.48339,3.48516,10160000.0
2008-04-02 11:29:00,3.48823,3.48907,3.47849,3.48,9380000.0
2008-04-02 11:30:00,3.4857,3.48878,3.4817,3.48878,4890000.0
2008-04-02 11:31:00,3.48833,3.48923,3.4824,3.48923,7510000.0
2008-04-02 11:32:00,3.48779,3.48876,3.47887,3.4848,12020000.0
2008-04-02 11:33:00,3.48951,3.49199,3.48224,3.49088,4520000.0
2008-04-02 11:34:00,3.48998,3.48998,3.48235,3.48837,4520000.0
2008-04-02 11:35:00,3.48929,3.48929,3.48215,3.48622,7880000.0
2008-04-02 11:36:00,3.48992,3.48992,3.48831,3.48849,6390000.0
2008-04-02 11:37:00,3.48975,3.48975,3.47898,3.48698,4510000.0
2008-04-02 11:38:00,3.48925,3.48935,3.48366,3.48366,6010000.0
2008-04-02 11:39:00,3.4866,3.48723,3.47736,3.48121,7130000.0
2008-04-02 11:40:00,3.48966,3.48966,3.48631,3.48654,5260000.0
2008-04-02 11:41:00,3.48256,3.48956,3.47813,3.48956,9020000.0
2008-04-02 11:42:00,3.48842,3.49091,3.48561,3.48606,4880000.0
2008-04-02 11:43:00,3.492,3.49209,3.48193,3.49097,4530000.0
2008-04-02 11:44:00,3.48978,3.48978,3.47939,3.48645,4880000.0
2008-04-02 11:45:00,3.4872,3.4872,3.47355,3.48712,4510000.0
2008-04-02 11:46:00,3.48267,3.48906,3.48004,3.48806,4890000.0
2008-04-02 11:47:00,3.48833,3.48862,3.48134,3.48134,8260000.0
2008-04-02 11:48:00,3.48788,3.48884,3.48397,3.48508,4510000.0
2008-04-02 11:49:00,3.48896,3.48959,3.47511,3.48959,12010000.0
2008-04-02 11:50:00,3.48413,3.49139,3.48413,3.48624,7880000.0
2008-04-02 11:51:00,3.48943,3.48943,3.48062,3.48622,6390000.0
2008-04-02 11:52:00,3.48921,3.48948,3.48203,3.4891,5250000.0
2008-04-02 11:53:00,3.48526,3.49134,3.47956,3.49017,9390000.0
2008-04-02 11:54:00,3.48909,3.48917,3.48464,3.48464,6380000.0
2008-04-02 11:55:00,3.4893,3.4893,3.47951,3.4857,5270000.0
2008-04-02 11:56:00,3.48977,3.48977,3.48529,3.48529,4890000.0
2008-04-02 11:57:00,3.48919,3.49061,3.48541,3.48541,5630000.0
2008-04-02 11:58:00,3.4854,3.49218,3.47961,3.48663,9030000.0
2008-04-02 11:59:00,3.48904,3.48967,3.48309,3.48967,4520000.0
2008-04-02 12:00:00,3.48943,3.49083,3.4842,3.48621,11260000.0
2008-04-02 12:01:00,3.48881,3.48921,3.48479,3.48791,7140000.0
2008-04-02 12:02:00,3.48034,3.4882,3.47842,3.48809,4510000.0
2008-04-02 12:03:00,3.48842,3.4905,3.48587,3.4902,5630000.0
2008-04-02 12:04:00,3.48809,3.48914,3.48174,3.4886,3770000.0
2008-04-02 12:05:00,3.48545,3.49131,3.48323,3.48631,7880000.0
2008-04-02 12:06:00,3.47879,3.48807,3.47747,3.48198,7150000.0
2008-04-02 12:07:00,3.48709,3.48865,3.48112,3.48444,6010000.0
2008-04-02 12:08:00,3.48252,3.48738,3.4805,3.48274,6770000.0
2008-04-02 12:09:00,3.48517,3.48691,3.48071,3.48594,4140000.0
2008-04-02 12:10:00,3.48305,3.48995,3.48038,3.48352,4510000.0
2008-04-02 12:11:00,3.48668,3.4884,3.48056,3.48381,6760000.0
2008-04-02 12:12:00,3.48488,3.48872,3.47977,3.47977,6390000.0
2008-04-02 12:13:00,3.48672,3.48857,3.47822,3.48857,5260000.0
2008-04-02 12:14:00,3.48681,3.48681,3.47754,3.48512,4140000.0
2008-04-02 12:15:00,3.48884,3.48884,3.47718,3.48362,7140000.0
2008-04-02 12:16:00,3.48723,3.48768,3.47998,3.47998,5250000.0
2008-04-02 12:17:00,3.48269,3.48974,3.48269,3.4848,5640000.0
2008-04-02 12:18:00,3.48921,3.4894,3.47704,3.48503,9010000.0
2008-04-02 12:19:00,3.48686,3.48874,3.47857,3.48819,6020000.0
2008-04-02 12:20:00,3.48821,3.48821,3.48279,3.48646,5260000.0
2008-04-02 12:21:00,3.48808,3.48808,3.47754,3.48054,6760000.0
2008-04-02 12:22:00,3.48012,3.4899,3.48012,3.48807,4890000.0
2008-04-02 12:23:00,3.48595,3.49314,3.48111,3.49003,5650000.0
2008-04-02 12:24:00,3.48061,3.48625,3.48037,3.48037,6760000.0
2008-04-02 12:25:00,3.48715,3.49231,3.48457,3.48671,7140000.0
2008-04-02 12:26:00,3.48977,3.49027,3.48285,3.48962,4140000.0
2008-04-02 12:27:00,3.48787,3.48787,3.47777,3.48568,4140000.0
2008-04-02 12:28:00,3.48103,3.48862,3.4781,3.48504,7140000.0
2008-04-02 12:29:00,3.48298,3.48803,3.48233,3.48799,8640000.0
2008-04-02 12:30:00,3.47755,3.4864,3.47617,3.4828,4890000.0
2008-04-02 12:31:00,3.48473,3.48805,3.48197,3.48429,4510000.0
2008-04-02 12:32:00,3.48465,3.48869,3.47665,3.48378,9400000.0
2008-04-02 12:33:00,3.48904,3.48919,3.47638,3.48919,7130000.0
2008-04-02 12:34:00,3.48356,3.48737,3.48079,3.4873,4510000.0
2008-04-02 12:35:00,3.4882,3.4882,3.47893,3.48274,6020000.0
2008-04-02 12:36:00,3.48923,3.48923,3.47814,3.48599,6770000.0
2008-04-02 12:37:00,3.48814,3.48814,3.48118,3.48345,4140000.0
2008-04-02 12:38:00,3.48349,3.4886,3.4793,3.48446,7160000.0
2008-04-02 12:39:00,3.48435,3.48857,3.47777,3.48857,5260000.0
2008-04-02 12:40:00,3.48036,3.49154,3.48036,3.4853,4510000.0
2008-04-02 12:41:00,3.48733,3.48769,3.47667,3.48769,7510000.0
2008-04-02 12:42:00,3.48817,3.48901,3.47823,3.48901,9020000.0
2008-04-02 12:43:00,3.48737,3.48807,3.47857,3.48298,5630000.0
2008-04-02 12:44:00,3.48147,3.48573,3.48044,3.48278,4510000.0
2008-04-02 12:45:00,3.48714,3.48843,3.4783,3.48806,12050000.0
2008-04-02 12:46:00,3.48209,3.48904,3.4802,3.48904,4510000.0
2008-04-02 12:47:00,3.48832,3.48934,3.48462,3.48462,4890000.0
2008-04-02 12:48:00,3.48702,3.4925,3.48086,3.48086,4520000.0
2008-04-02 12:49:00,3.48932,3.48932,3.47838,3.48824,6400000.0
2008-04-02 12:50:00,3.48847,3.49004,3.47975,3.48729,5650000.0
2008-04-02 12:51:00,3.48295,3.48781,3.48195,3.48646,5260000.0
2008-04-02 12:52:00,3.48759,3.488,3.47918,3.47918,4900000.0
2008-04-02 12:53:00,3.48779,3.48828,3.47803,3.48364,7150000.0
2008-04-02 12:54:00,3.48759,3.48759,3.47397,3.47794,5630000.0
2008-04-02 12:55:00,3.4867,3.48674,3.47642,3.4867,8650000.0
2008-04-02 12:56:00,3.48238,3.48943,3.47988,3.48891,5640000.0
2008-04-02 12:57:00,3.48705,3.48718,3.47724,3.4821,6770000.0
2008-04-02 12:58:00,3.48874,3.48929,3.48014,3.48847,7150000.0
2008-04-02 12:59:00,3.48625,3.4909,3.48277,3.48446,9030000.0
2008-04-02 13:00:00,3.48169,3.49273,3.48101,3.48506,12390000.0
2008-04-02 13:01:00,3.48053,3.48958,3.47834,3.48086,4150000.0
2008-04-02 13:02:00,3.48474,3.48916,3.47807,3.48389,6760000.0
2008-04-02 13:03:00,3.47964,3.48827,3.47947,3.47947,6380000.0
2008-04-02 13:04:00,3.48672,3.48925,3.47924,3.48925,6760000.0
2008-04-02 13:05:00,3.48882,3.48882,3.4811,3.48449,5270000.0
2008-04-02 13:06:00,3.48571,3.48887,3.48114,3.48359,6380000.0
2008-04-02 13:07:00,3.48089,3.48845,3.47921,3.48727,4890000.0
2008-04-02 13:08:00,3.48411,3.48992,3.48411,3.48446,5260000.0
2008-04-02 13:09:00,3.48616,3.48933,3.48362,3.48398,9020000.0
2008-04-02 13:10:00,3.48782,3.48949,3.48194,3.48949,6760000.0
2008-04-02 13:11:00,3.4865,3.48804,3.47866,3.48769,6000000.0
2008-04-02 13:12:00,3.48808,3.48955,3.48005,3.48287,7140000.0
2008-04-02 13:13:00,3.48355,3.48834,3.47722,3.4806,6380000.0
2008-04-02 13:14:00,3.48855,3.48855,3.47589,3.48684,7140000.0
2008-04-02 13:15:00,3.48591,3.48746,3.47561,3.48746,7530000.0
2008-04-02 13:16:00,3.48687,3.48864,3.48209,3.4876,6390000.0
2008-04-02 13:17:00,3.48589,3.49025,3.48014,3.48928,6030000.0
2008-04-02 13:18:00,3.48406,3.48564,3.47612,3.48177,5250000.0
2008-04-02 13:19:00,3.48862,3.48862,3.48388,3.48427,4510000.0
2008-04-02 13:20:00,3.48806,3.48806,3.48149,3.48436,5630000.0
2008-04-02 13:21:00,3.48928,3.48928,3.48035,3.48793,6020000.0
2008-04-02 13:22:00,3.48283,3.48577,3.48208,3.48392,4140000.0
2008-04-02 13:23:00,3.48531,3.48747,3.48213,3.48541,4880000.0
2008-04-02 13:24:00,3.48905,3.48905,3.47852,3.48802,5630000.0
2008-04-02 13:25:00,3.48875,3.48875,3.48386,3.48386,4140000.0
2008-04-02 13:26:00,3.48688,3.48856,3.48312,3.48774,6770000.0
2008-04-02 13:27:00,3.48893,3.48893,3.47613,3.47938,7150000.0
2008-04-02 13:28:00,3.48312,3.48944,3.48304,3.48693,7140000.0
2008-04-02 13:29:00,3.48918,3.48918,3.4801,3.48758,8260000.0
2008-04-02 13:30:00,3.4887,3.4887,3.47989,3.48637,4890000.0
2008-04-02 13:31:00,3.48413,3.48865,3.48165,3.48331,6400000.0
2008-04-02 13:32:00,3.48322,3.48926,3.47879,3.48926,6010000.0
2008-04-02 13:33:00,3.48353,3.48811,3.48239,3.48311,5260000.0
2008-04-02 13:34:00,3.4833,3.48625,3.47599,3.48568,10150000.0
2008-04-02 13:35:00,3.48555,3.48673,3.4739,3.47823,9020000.0
2008-04-02 13:36:00,3.4837,3.48995,3.4837,3.48407,7890000.0
2008-04-02 13:37:00,3.48606,3.49005,3.48069,3.48514,6770000.0
2008-04-02 13:38:00,3.48894,3.48894,3.48146,3.48541,6010000.0
2008-04-02 13:39:00,3.4803,3.48794,3.4803,3.48065,4140000.0
2008-04-02 13:40:00,3.48534,3.49009,3.48488,3.48959,4890000.0
2008-04-02 13:41:00,3.48635,3.488,3.4801,3.48525,5640000.0
2008-04-02 13:42:00,3.48915,3.48944,3.47973,3.48944,6380000.0
2008-04-02 13:43:00,3.49015,3.49015,3.47884,3.48989,6390000.0
2008-04-02 13:44:00,3.48702,3.489,3.48359,3.48758,7920000.0
2008-04-02 13:45:00,3.48758,3.48943,3.47788,3.48943,4880000.0
2008-04-02 13:46:00,3.49017,3.49041,3.4803,3.48601,7130000.0
2008-04-02 13:47:00,3.48917,3.48917,3.47809,3.48301,6760000.0
2008-04-02 13:48:00,3.48605,3.49005,3.48,3.48139,6400000.0
2008-04-02 13:49:00,3.48582,3.49092,3.48034,3.49007,6020000.0
2008-04-02 13:50:00,3.48566,3.48879,3.48169,3.48491,4520000.0
2008-04-02 13:51:00,3.49019,3.49019,3.48037,3.48066,4520000.0
2008-04-02 13:52:00,3.48883,3.49194,3.48239,3.49028,6390000.0
2008-04-02 13:53:00,3.48605,3.49184,3.48181,3.48892,9390000.0
2008-04-02 13:54:00,3.48708,3.48982,3.4805,3.48465,5640000.0
2008-04-02 13:55:00,3.478,3.48833,3.478,3.48833,4140000.0
2008-04-02 13:56:00,3.49028,3.49156,3.4821,3.49091,10170000.0
2008-04-02 13:57:00,3.48562,3.48911,3.47626,3.48458,7500000.0
2008-04-02 13:58:00,3.48969,3.48969,3.47735,3.48337,4140000.0
2008-04-02 13:59:00,3.48526,3.49063,3.48116,3.48868,9790000.0
2008-04-02 14:00:00,3.48599,3.48888,3.48263,3.4846,6770000.0
2008-04-02 14:01:00,3.48921,3.48921,3.48083,3.48266,5630000.0
2008-04-02 14:02:00,3.48429,3.48942,3.47886,3.48392,6010000.0
2008-04-02 14:03:00,3.48811,3.48916,3.48102,3.48916,3770000.0
2008-04-02 14:04:00,3.48962,3.48962,3.48331,3.4891,7510000.0
2008-04-02 14:05:00,3.48175,3.49389,3.48095,3.48512,13900000.0
2008-04-02 14:06:00,3.4828,3.48774,3.47861,3.48387,8280000.0
2008-04-02 14:07:00,3.48239,3.4901,3.48239,3.48463,6750000.0
2008-04-02 14:08:00,3.48646,3.49019,3.48395,3.49019,4510000.0
2008-04-02 14:09:00,3.48846,3.48846,3.47689,3.48183,6770000.0
2008-04-02 14:10:00,3.48874,3.48877,3.48388,3.48393,6000000.0
2008-04-02 14:11:00,3.48948,3.48948,3.47681,3.48162,6010000.0
2008-04-02 14:12:00,3.48538,3.48752,3.48114,3.48752,6010000.0
2008-04-02 14:13:00,3.49152,3.49466,3.48439,3.48671,10130000.0
2008-04-02 14:14:00,3.4888,3.4888,3.4818,3.48842,7140000.0
2008-04-02 14:15:00,3.48636,3.49264,3.48236,3.49044,9760000.0
2008-04-02 14:16:00,3.49006,3.49024,3.48006,3.4823,6010000.0
2008-04-02 14:17:00,3.48648,3.48825,3.47743,3.48362,5640000.0
2008-04-02 14:18:00,3.48583,3.48635,3.4772,3.48488,5270000.0
2008-04-02 14:19:00,3.48703,3.48703,3.47542,3.47704,6020000.0
2008-04-02 14:20:00,3.47905,3.48672,3.47736,3.48672,4510000.0
2008-04-02 14:21:00,3.4823,3.48666,3.4823,3.48666,4510000.0
2008-04-02 14:22:00,3.48549,3.48931,3.47804,3.48803,6760000.0
2008-04-02 14:23:00,3.48569,3.48569,3.47661,3.48148,6030000.0
2008-04-02 14:24:00,3.48424,3.48749,3.4792,3.48749,5260000.0
2008-04-02 14:25:00,3.48421,3.49002,3.48202,3.48795,6770000.0
2008-04-02 14:26:00,3.48444,3.49046,3.47836,3.48503,11640000.0
2008-04-02 14:27:00,3.48756,3.48818,3.48124,3.48818,5260000.0
2008-04-02 14:28:00,3.48853,3.48853,3.48386,3.48414,4140000.0
2008-04-02 14:29:00,3.48664,3.48844,3.48174,3.48256,6770000.0
2008-04-02 14:30:00,3.48797,3.48797,3.48068,3.4849,4510000.0
2008-04-02 14:31:00,3.48671,3.48671,3.47644,3.47931,7140000.0
2008-04-02 14:32:00,3.48306,3.48644,3.48101,3.4859,6380000.0
2008-04-02 14:33:00,3.48602,3.48763,3.48145,3.48497,4890000.0
2008-04-02 14:34:00,3.48881,3.49143,3.48054,3.48839,5270000.0
2008-04-02 14:35:00,3.48807,3.48807,3.4763,3.47754,4880000.0
2008-04-02 14:36:00,3.4863,3.48911,3.48152,3.48291,5650000.0
2008-04-02 14:37:00,3.48524,3.489,3.47857,3.48836,6010000.0
2008-04-02 14:38:00,3.48569,3.48916,3.47903,3.48753,7510000.0
2008-04-02 14:39:00,3.48453,3.48815,3.4809,3.48693,4890000.0
2008-04-02 14:40:00,3.48932,3.49312,3.48007,3.48007,7890000.0
2008-04-02 14:41:00,3.49068,3.49349,3.481,3.48991,7510000.0
2008-04-02 14:42:00,3.48694,3.48913,3.48322,3.48531,6390000.0
2008-04-02 14:43:00,3.48574,3.48879,3.47813,3.48395,6000000.0
2008-04-02 14:44:00,3.48349,3.48913,3.48342,3.48406,7140000.0
2008-04-02 14:45:00,3.48263,3.49041,3.47739,3.49041,8640000.0
2008-04-02 14:46:00,3.48951,3.4905,3.47942,3.48766,7130000.0
2008-04-02 14:47:00,3.48267,3.48663,3.47512,3.48506,7140000.0
2008-04-02 14:48:00,3.48912,3.48912,3.47894,3.48887,4140000.0
2008-04-02 14:49:00,3.48764,3.48845,3.48094,3.48845,4880000.0
2008-04-02 14:50:00,3.48728,3.48728,3.47401,3.48211,12410000.0
2008-04-02 14:51:00,3.48734,3.48839,3.48119,3.48714,5630000.0
2008-04-02 14:52:00,3.48285,3.48901,3.48285,3.48463,3400000.0
2008-04-02 14:53:00,3.4893,3.4893,3.47877,3.4853,6010000.0
2008-04-02 14:54:00,3.48752,3.48763,3.47743,3.48281,5630000.0
2008-04-02 14:55:00,3.48359,3.48681,3.47606,3.48681,5260000.0
2008-04-02 14:56:00,3.48818,3.48818,3.4763,3.48386,7520000.0
2008-04-02 14:57:00,3.48625,3.4877,3.47685,3.4821,4890000.0
2008-04-02 14:58:00,3.4866,3.48741,3.47706,3.48433,8260000.0
2008-04-02 14:59:00,3.48834,3.48909,3.48227,3.48728,8630000.0
2008-04-02 15:00:00,3.48671,3.48835,3.47591,3.48835,5630000.0
2008-04-02 15:01:00,3.47856,3.4866,3.47856,3.48241,6400000.0
2008-04-02 15:02:00,3.4897,3.49176,3.48053,3.48053,9780000.0
2008-04-02 15:03:00,3.48426,3.48815,3.48304,3.48367,5640000.0
2008-04-02 15:04:00,3.48687,3.48687,3.483,3.48389,4880000.0
2008-04-02 15:05:00,3.48824,3.48838,3.4784,3.48734,4150000.0
2008-04-02 15:06:00,3.48845,3.48865,3.47924,3.48865,6750000.0
2008-04-02 15:07:00,3.48738,3.48738,3.47896,3.48565,5630000.0
2008-04-02 15:08:00,3.48571,3.48694,3.48112,3.48694,4890000.0
2008-04-02 15:09:00,3.48277,3.48788,3.47722,3.48788,4880000.0
2008-04-02 15:10:00,3.47837,3.48942,3.47837,3.48403,4510000.0
2008-04-02 15:11:00,3.48377,3.48804,3.47746,3.47746,5260000.0
2008-04-02 15:12:00,3.48471,3.48935,3.48257,3.48935,4140000.0
2008-04-02 15:13:00,3.48684,3.48711,3.47604,3.48635,5260000.0
2008-04-02 15:14:00,3.48357,3.48882,3.47632,3.48428,5640000.0
2008-04-02 15:15:00,3.48766,3.48766,3.47567,3.47902,4510000.0
2008-04-02 15:16:00,3.48735,3.48735,3.48189,3.48623,6380000.0
2008-04-02 15:17:00,3.48761,3.48761,3.4777,3.48213,8640000.0
2008-04-02 15:18:00,3.4851,3.48834,3.47801,3.48372,5650000.0
2008-04-02 15:19:00,3.486,3.486,3.47362,3.47362,5260000.0
2008-04-02 15:20:00,3.4855,3.48804,3.47754,3.47754,7520000.0
2008-04-02 15:21:00,3.48342,3.48696,3.48043,3.48254,4520000.0
2008-04-02 15:22:00,3.48829,3.48829,3.47873,3.48687,6400000.0
2008-04-02 15:23:00,3.48461,3.48713,3.47687,3.48597,4140000.0
2008-04-02 15:24:00,3.4861,3.48875,3.48304,3.48351,5260000.0
2008-04-02 15:25:00,3.4865,3.48705,3.48026,3.48223,5260000.0
2008-04-02 15:26:00,3.48634,3.48735,3.47498,3.48414,5630000.0
2008-04-02 15:27:00,3.48311,3.48493,3.47612,3.47612,6770000.0
2008-04-02 15:28:00,3.48793,3.48847,3.48268,3.48341,6010000.0
2008-04-02 15:29:00,3.48751,3.48907,3.47722,3.48787,15810000.0
2008-04-02 15:30:00,3.48827,3.48827,3.48119,3.48696,4890000.0
2008-04-02 15:31:00,3.48803,3.4894,3.48197,3.4894,5630000.0
2008-04-02 15:32:00,3.48921,3.48921,3.48015,3.48906,5260000.0
2008-04-02 15:33:00,3.47974,3.48906,3.47824,3.48494,7530000.0
2008-04-02 15:34:00,3.48522,3.48885,3.47846,3.48258,10510000.0
2008-04-02 15:35:00,3.49061,3.49485,3.48218,3.48649,7140000.0
2008-04-02 15:36:00,3.48515,3.48955,3.48136,3.48514,4890000.0
2008-04-02 15:37:00,3.48999,3.48999,3.4845,3.4845,4890000.0
2008-04-02 15:38:00,3.48515,3.49143,3.48515,3.49014,7130000.0
2008-04-02 15:39:00,3.48633,3.48933,3.48407,3.48904,5630000.0
2008-04-02 15:40:00,3.48489,3.48985,3.48116,3.48985,4140000.0
2008-04-02 15:41:00,3.48855,3.48982,3.48432,3.4888,6750000.0
2008-04-02 15:42:00,3.4844,3.48913,3.48261,3.48901,3770000.0
2008-04-02 15:43:00,3.48696,3.48983,3.48413,3.48413,4880000.0
2008-04-02 15:44:00,3.49171,3.49248,3.48597,3.49168,9780000.0
2008-04-02 15:45:00,3.49066,3.49315,3.48265,3.49171,6390000.0
2008-04-02 15:46:00,3.48569,3.49043,3.48451,3.4888,4510000.0
2008-04-02 15:47:00,3.48564,3.49221,3.48564,3.48906,6390000.0
2008-04-02 15:48:00,3.48015,3.4914,3.48015,3.49056,4880000.0
2008-04-02 15:49:00,3.48764,3.49033,3.48644,3.49033,4150000.0
2008-04-02 15:50:00,3.49,3.49,3.47988,3.48649,3400000.0
2008-04-02 15:51:00,3.4931,3.49341,3.48049,3.48663,4140000.0
2008-04-02 15:52:00,3.48805,3.4943,3.48356,3.48424,5630000.0
2008-04-02 15:53:00,3.48096,3.49063,3.48093,3.48528,4140000.0
2008-04-02 15:54:00,3.48643,3.49139,3.48571,3.49132,4890000.0
2008-04-02 15:55:00,3.49141,3.49249,3.48646,3.49249,5270000.0
2008-04-02 15:56:00,3.491,3.491,3.48558,3.48584,4880000.0
2008-04-02 15:57:00,3.4917,3.4917,3.4808,3.48907,6030000.0
2008-04-02 15:58:00,3.48736,3.49113,3.48076,3.48575,6770000.0
2008-04-02 15:59:00,3.49027,3.49027,3.48374,3.48583,4140000.0
2008-04-02 16:00:00,3.49046,3.49046,3.4834,3.4886,7890000.0
2008-04-02 16:01:00,3.48597,3.48915,3.4831,3.48614,5640000.0
2008-04-02 16:02:00,3.48741,3.49301,3.48203,3.48203,5640000.0
2008-04-02 16:03:00,3.48729,3.49046,3.4845,3.48641,4510000.0
2008-04-02 16:04:00,3.48637,3.48935,3.48092,3.48574,4890000.0
2008-04-02 16:05:00,3.48686,3.49354,3.48608,3.4914,6020000.0
2008-04-02 16:06:00,3.48131,3.49079,3.48131,3.48597,6770000.0
2008-04-02 16:07:00,3.48871,3.49125,3.48395,3.49052,4880000.0
2008-04-02 16:08:00,3.48634,3.49166,3.48633,3.49166,4890000.0
2008-04-02 16:09:00,3.49047,3.49121,3.48142,3.49121,5270000.0
2008-04-02 16:10:00,3.49148,3.49148,3.48177,3.4889,4880000.0
2008-04-02 16:11:00,3.48617,3.49255,3.48214,3.4921,6020000.0
2008-04-02 16:12:00,3.49117,3.49117,3.48358,3.48358,5630000.0
2008-04-02 16:13:00,3.49024,3.49103,3.48143,3.4855,6400000.0
2008-04-02 16:14:00,3.49078,3.49078,3.48579,3.48579,4140000.0
2008-04-02 16:15:00,3.48461,3.49095,3.48461,3.48707,6010000.0
2008-04-02 16:16:00,3.48765,3.48935,3.48303,3.48522,7890000.0
2008-04-02 16:17:00,3.48444,3.48942,3.48444,3.48811,4510000.0
2008-04-02 16:18:00,3.48761,3.48777,3.48071,3.48769,5640000.0
2008-04-02 16:19:00,3.48141,3.49064,3.48141,3.48534,4880000.0
2008-04-02 16:20:00,3.49034,3.49034,3.48361,3.48426,5250000.0
2008-04-02 16:21:00,3.48884,3.48884,3.47785,3.48732,6010000.0
2008-04-02 16:22:00,3.48418,3.4895,3.48071,3.4895,5650000.0
2008-04-02 16:23:00,3.48733,3.48733,3.47471,3.4856,7150000.0
2008-04-02 16:24:00,3.48657,3.48852,3.48219,3.48852,6750000.0
2008-04-02 16:25:00,3.48856,3.48856,3.48114,3.48114,4140000.0
2008-04-02 16:26:00,3.4872,3.48936,3.48132,3.48936,6010000.0
2008-04-02 16:27:00,3.48414,3.48873,3.47789,3.48794,6400000.0
2008-04-02 16:28:00,3.48852,3.48852,3.47822,3.47822,4520000.0
2008-04-02 16:29:00,3.48376,3.48853,3.47988,3.48795,6390000.0
2008-04-02 16:30:00,3.48422,3.48766,3.4809,3.4809,9780000.0
2008-04-02 16:31:00,3.48602,3.48663,3.47612,3.48119,6390000.0
2008-04-02 16:32:00,3.48213,3.48672,3.47919,3.48222,5280000.0
2008-04-02 16:33:00,3.48645,3.48645,3.48076,3.48283,5250000.0
2008-04-02 16:34:00,3.48746,3.48804,3.48023,3.48244,6770000.0
2008-04-02 16:35:00,3.48654,3.48709,3.47825,3.47825,6380000.0
2008-04-02 16:36:00,3.48661,3.48905,3.48157,3.4874,4510000.0
2008-04-02 16:37:00,3.48759,3.48808,3.48317,3.4846,7130000.0
2008-04-02 16:38:00,3.48227,3.48799,3.47942,3.48285,4510000.0
2008-04-02 16:39:00,3.48687,3.48687,3.47806,3.47806,3770000.0
2008-04-02 16:40:00,3.48822,3.48822,3.48094,3.48217,4140000.0
2008-04-02 16:41:00,3.48614,3.48614,3.476,3.48506,4880000.0
2008-04-02 16:42:00,3.48042,3.48738,3.47919,3.48659,4510000.0
2008-04-02 16:43:00,3.48425,3.48521,3.47538,3.47941,6010000.0
2008-04-02 16:44:00,3.48644,3.48644,3.47983,3.48175,4890000.0
2008-04-02 16:45:00,3.48607,3.48607,3.47367,3.48369,9790000.0
2008-04-02 16:46:00,3.48644,3.48689,3.47983,3.48224,5260000.0
2008-04-02 16:47:00,3.48526,3.48567,3.47553,3.48496,6770000.0
2008-04-02 16:48:00,3.48308,3.48535,3.47486,3.48535,7510000.0
2008-04-02 16:49:00,3.48355,3.48604,3.47399,3.48041,6760000.0
2008-04-02 16:50:00,3.48075,3.48453,3.47566,3.4818,6010000.0
2008-04-02 16:51:00,3.48447,3.48537,3.47534,3.48156,6020000.0
2008-04-02 16:52:00,3.47997,3.48619,3.47624,3.47624,5260000.0
2008-04-02 16:53:00,3.48492,3.48809,3.4772,3.485,6760000.0
2008-04-02 16:54:00,3.4812,3.48468,3.47687,3.48044,7130000.0
2008-04-02 16:55:00,3.47976,3.48392,3.47551,3.48025,4510000.0
2008-04-02 16:56:00,3.48002,3.48412,3.47197,3.47869,6760000.0
2008-04-02 16:57:00,3.47343,3.48503,3.47343,3.47561,6390000.0
2008-04-02 16:58:00,3.48609,3.48611,3.48187,3.48611,4890000.0
2008-04-02 16:59:00,3.47758,3.48792,3.47593,3.48208,13890000.0
2008-04-02 17:00:00,3.48633,3.48719,3.47823,3.48719,6380000.0
2008-04-02 17:01:00,3.48603,3.48737,3.48127,3.48737,4880000.0
2008-04-02 17:02:00,3.48782,3.48876,3.48196,3.48342,6380000.0
2008-04-02 17:03:00,3.48161,3.48871,3.4789,3.48785,5660000.0
2008-04-02 17:04:00,3.48794,3.48794,3.48207,3.48726,7140000.0
2008-04-02 17:05:00,3.48837,3.48876,3.47917,3.48496,5630000.0
2008-04-02 17:06:00,3.48737,3.48804,3.47834,3.47878,6010000.0
2008-04-02 17:07:00,3.4883,3.4883,3.4832,3.48739,4890000.0
2008-04-02 17:08:00,3.4869,3.48863,3.47674,3.48312,5630000.0
2008-04-02 17:09:00,3.487,3.48825,3.4824,3.48825,6770000.0
2008-04-02 17:10:00,3.48271,3.48709,3.47929,3.48018,7890000.0
2008-04-02 17:11:00,3.48434,3.48956,3.48074,3.48687,7130000.0
2008-04-02 17:12:00,3.48867,3.48867,3.47981,3.47981,4880000.0
2008-04-02 17:13:00,3.48692,3.48692,3.47709,3.48618,4140000.0
2008-04-02 17:14:00,3.4882,3.4882,3.48198,3.48812,5640000.0
2008-04-02 17:15:00,3.48745,3.48767,3.48376,3.48517,5640000.0
2008-04-02 17:16:00,3.47898,3.48956,3.47884,3.48464,6760000.0
2008-04-02 17:17:00,3.48318,3.48833,3.4783,3.48392,6390000.0
2008-04-02 17:18:00,3.4871,3.4871,3.47727,3.4844,5260000.0
2008-04-02 17:19:00,3.48923,3.49074,3.4819,3.49049,6020000.0
2008-04-02 17:20:00,3.48535,3.49345,3.48456,3.48456,4510000.0
2008-04-02 17:21:00,3.48771,3.48867,3.48436,3.48552,6010000.0
2008-04-02 17:22:00,3.48979,3.48979,3.48225,3.48829,6400000.0
2008-04-02 17:23:00,3.48544,3.48947,3.48039,3.48412,5640000.0
2008-04-02 17:24:00,3.48306,3.48871,3.48268,3.48363,4520000.0
2008-04-02 17:25:00,3.47914,3.48801,3.47777,3.48539,7140000.0
2008-04-02 17:26:00,3.48273,3.48723,3.47751,3.48295,4520000.0
2008-04-02 17:27:00,3.4875,3.4875,3.47641,3.48727,6000000.0
2008-04-02 17:28:00,3.48484,3.48683,3.47232,3.48282,9770000.0
2008-04-02 17:29:00,3.47926,3.48716,3.47926,3.48716,8260000.0
2008-04-02 17:30:00,3.48541,3.48541,3.47489,3.48243,16900000.0
2008-04-02 17:31:00,3.4823,3.48679,3.48152,3.48152,4880000.0
2008-04-02 17:32:00,3.48642,3.48642,3.47795,3.48561,4890000.0
2008-04-02 17:33:00,3.48004,3.48573,3.47764,3.48383,7130000.0
2008-04-02 17:34:00,3.47614,3.48052,3.47496,3.4757,4890000.0
2008-04-02 17:35:00,3.48519,3.48519,3.47573,3.4838,7510000.0
2008-04-02 17:36:00,3.47621,3.48423,3.47621,3.48344,4890000.0
2008-04-02 17:37:00,3.47998,3.48138,3.47108,3.48138,6020000.0
2008-04-02 17:38:00,3.48413,3.48489,3.47056,3.48381,9780000.0
2008-04-02 17:39:00,3.48043,3.48345,3.47193,3.48345,9020000.0
2008-04-02 17:40:00,3.48145,3.48473,3.47413,3.48339,7880000.0
2008-04-02 17:41:00,3.48493,3.48493,3.47431,3.48461,6770000.0
2008-04-02 17:42:00,3.4787,3.4808,3.47211,3.47867,4520000.0
2008-04-02 17:43:00,3.48357,3.48408,3.47694,3.48408,3770000.0
2008-04-02 17:44:00,3.48557,3.48699,3.48062,3.48454,7130000.0
2008-04-02 17:45:00,3.48459,3.48459,3.46999,3.48072,12400000.0
2008-04-02 17:46:00,3.48097,3.48503,3.47958,3.48487,5640000.0
2008-04-02 17:47:00,3.48073,3.48495,3.4749,3.48495,6760000.0
2008-04-02 17:48:00,3.48425,3.48629,3.47368,3.48014,9410000.0
2008-04-02 17:49:00,3.48403,3.48484,3.47489,3.47576,7510000.0
2008-04-02 17:50:00,3.48477,3.48477,3.47228,3.47812,7510000.0
2008-04-02 17:51:00,3.48401,3.48403,3.47753,3.48301,9380000.0
2008-04-02 17:52:00,3.47541,3.48622,3.47541,3.48622,5260000.0
2008-04-02 17:53:00,3.47846,3.48771,3.47846,3.48652,4520000.0
2008-04-02 17:54:00,3.48004,3.48611,3.48002,3.48144,5640000.0
2008-04-02 17:55:00,3.47787,3.48004,3.47327,3.47902,7140000.0
2008-04-02 17:56:00,3.48118,3.48188,3.47073,3.47574,10150000.0
2008-04-02 17:57:00,3.47916,3.48248,3.47257,3.48198,7890000.0
2008-04-02 17:58:00,3.48134,3.48134,3.47509,3.4763,4510000.0
2008-04-02 17:59:00,3.47797,3.48148,3.47263,3.47956,6000000.0
2008-04-02 18:00:00,3.48071,3.48071,3.47057,3.47966,11650000.0
2008-04-02 18:01:00,3.47871,3.47931,3.4695,3.47835,6020000.0
2008-04-02 18:02:00,3.47157,3.47911,3.47157,3.47715,4510000.0
2008-04-02 18:03:00,3.47216,3.47947,3.46959,3.47736,4900000.0
2008-04-02 18:04:00,3.46836,3.47712,3.46836,3.47712,4140000.0
2008-04-02 18:05:00,3.47646,3.47646,3.46729,3.47295,4880000.0
2008-04-02 18:06:00,3.46588,3.47574,3.46588,3.473,6400000.0
2008-04-02 18:07:00,3.47788,3.4793,3.47392,3.47441,5640000.0
2008-04-02 18:08:00,3.47401,3.47759,3.472,3.47535,4880000.0
2008-04-02 18:09:00,3.47628,3.47711,3.46404,3.4671,6390000.0
2008-04-02 18:10:00,3.47595,3.47669,3.46792,3.47669,3770000.0
2008-04-02 18:11:00,3.4754,3.47623,3.47037,3.47552,5260000.0
2008-04-02 18:12:00,3.47513,3.47663,3.46772,3.47663,6390000.0
2008-04-02 18:13:00,3.47752,3.47815,3.46798,3.47815,8640000.0
2008-04-02 18:14:00,3.47756,3.4789,3.46904,3.47148,4140000.0
2008-04-02 18:15:00,3.47894,3.47894,3.47188,3.47574,12020000.0
2008-04-02 18:16:00,3.47354,3.47639,3.46721,3.47377,4140000.0
2008-04-02 18:17:00,3.47421,3.47642,3.46915,3.47167,6390000.0
2008-04-02 18:18:00,3.47014,3.47442,3.46424,3.47155,4900000.0
2008-04-02 18:19:00,3.469,3.47945,3.469,3.47678,7510000.0
2008-04-02 18:20:00,3.47733,3.47974,3.46965,3.47948,6390000.0
2008-04-02 18:21:00,3.47923,3.47923,3.47173,3.47715,4880000.0
2008-04-02 18:22:00,3.4788,3.47912,3.474,3.47912,4510000.0
2008-04-02 18:23:00,3.47732,3.47732,3.46685,3.46805,7520000.0
2008-04-02 18:24:00,3.47752,3.47762,3.47203,3.4768,6010000.0
2008-04-02 18:25:00,3.47548,3.47956,3.4737,3.4741,7500000.0
2008-04-02 18:26:00,3.47745,3.47804,3.46801,3.47709,5270000.0
2008-04-02 18:27:00,3.47788,3.47788,3.47535,3.47641,4130000.0
2008-04-02 18:28:00,3.47321,3.47889,3.47321,3.47712,5270000.0
2008-04-02 18:29:00,3.47502,3.47906,3.47251,3.47634,6390000.0
2008-04-02 18:30:00,3.46881,3.48202,3.46881,3.47514,12400000.0
2008-04-02 18:31:00,3.47195,3.47665,3.46473,3.47113,9770000.0
2008-04-02 18:32:00,3.47614,3.47758,3.46995,3.47063,4140000.0
2008-04-02 18:33:00,3.47762,3.47918,3.46778,3.47613,9010000.0
2008-04-02 18:34:00,3.47589,3.47922,3.46866,3.47438,7510000.0
2008-04-02 18:35:00,3.47665,3.47742,3.46825,3.47621,6380000.0
2008-04-02 18:36:00,3.47361,3.47535,3.47001,3.47046,4880000.0
2008-04-02 18:37:00,3.47694,3.48022,3.46952,3.47818,9030000.0
2008-04-02 18:39:00,3.47662,3.47805,3.47273,3.47273,6010000.0
2008-04-02 18:40:00,3.47857,3.47857,3.46868,3.47857,4890000.0
2008-04-02 18:41:00,3.47841,3.47889,3.47339,3.47339,6010000.0
2008-04-02 18:42:00,3.46948,3.48043,3.46948,3.4789,3770000.0
2008-04-02 18:43:00,3.47955,3.47955,3.4735,3.47812,7500000.0
2008-04-02 18:44:00,3.47119,3.48195,3.47119,3.47437,9010000.0
2008-04-02 18:45:00,3.47672,3.47774,3.46631,3.47336,14300000.0
2008-04-02 18:46:00,3.48006,3.48169,3.47227,3.47815,9030000.0
2008-04-02 18:47:00,3.47464,3.47935,3.47326,3.47326,5650000.0
2008-04-02 18:48:00,3.4733,3.47813,3.46754,3.47812,10160000.0
2008-04-02 18:49:00,3.47817,3.47969,3.4725,3.47969,9400000.0
2008-04-02 18:50:00,3.47304,3.47793,3.47154,3.47286,5270000.0
2008-04-02 18:51:00,3.47934,3.48263,3.46805,3.4755,4890000.0
2008-04-02 18:52:00,3.48397,3.48529,3.47613,3.47613,4140000.0
2008-04-02 18:53:00,3.48458,3.48458,3.47334,3.47955,10160000.0
2008-04-02 18:54:00,3.48344,3.48371,3.47683,3.47688,4510000.0
2008-04-02 18:55:00,3.47845,3.48404,3.47466,3.47755,3770000.0
2008-04-02 18:56:00,3.47568,3.48114,3.47179,3.47179,6400000.0
2008-04-02 18:57:00,3.47851,3.48055,3.47381,3.4794,5270000.0
2008-04-02 18:58:00,3.4802,3.4802,3.47156,3.47475,7140000.0
2008-04-02 18:59:00,3.4788,3.48016,3.47037,3.47101,9380000.0
2008-04-02 19:00:00,3.47573,3.4811,3.47372,3.47693,6390000.0
2008-04-02 19:01:00,3.47943,3.4807,3.47375,3.48058,4510000.0
2008-04-02 19:02:00,3.47068,3.48517,3.47068,3.48348,4890000.0
2008-04-02 19:03:00,3.47421,3.48044,3.47421,3.47617,4510000.0
2008-04-02 19:04:00,3.46884,3.478,3.46605,3.47484,4890000.0
2008-04-02 19:05:00,3.48053,3.48053,3.47084,3.47084,7150000.0
2008-04-02 19:06:00,3.4788,3.48255,3.47072,3.48018,6760000.0
2008-04-02 19:07:00,3.48082,3.48082,3.47198,3.47597,4510000.0
2008-04-02 19:08:00,3.47619,3.48131,3.47096,3.47974,10130000.0
2008-04-02 19:09:00,3.47026,3.4795,3.46788,3.47688,6770000.0
2008-04-02 19:10:00,3.47908,3.47908,3.46902,3.4784,6030000.0
2008-04-02 19:11:00,3.48226,3.48226,3.47513,3.47893,4880000.0
2008-04-02 19:12:00,3.48182,3.48317,3.47225,3.4782,7880000.0
2008-04-02 19:13:00,3.47911,3.48041,3.47141,3.47967,5260000.0
2008-04-02 19:14:00,3.48125,3.4813,3.47175,3.4807,5660000.0
2008-04-02 19:15:00,3.48154,3.48183,3.47225,3.47597,11260000.0
2008-04-02 19:16:00,3.48133,3.48228,3.47646,3.4799,6390000.0
2008-04-02 19:17:00,3.48107,3.48117,3.47408,3.48097,7510000.0
2008-04-02 19:18:00,3.47997,3.48006,3.47138,3.47572,4140000.0
2008-04-02 19:19:00,3.4812,3.4812,3.46767,3.47022,4140000.0
2008-04-02 19:20:00,3.47516,3.48065,3.47375,3.47375,4500000.0
2008-04-02 19:21:00,3.47101,3.47696,3.46782,3.4768,7880000.0
2008-04-02 19:22:00,3.47386,3.47511,3.46536,3.47089,6030000.0
2008-04-02 19:23:00,3.47835,3.47835,3.46909,3.47812,6010000.0
2008-04-02 19:24:00,3.46808,3.47254,3.46808,3.47254,3010000.0
2008-04-02 19:25:00,3.46732,3.4797,3.46732,3.47203,7140000.0
2008-04-02 19:26:00,3.47543,3.48001,3.46955,3.4744,6760000.0
2008-04-02 19:27:00,3.4763,3.4763,3.46718,3.47204,6770000.0
2008-04-02 19:28:00,3.47856,3.47856,3.46854,3.47133,6010000.0
2008-04-02 19:29:00,3.47445,3.47777,3.47291,3.47763,5260000.0
2008-04-02 19:30:00,3.47938,3.47938,3.474,3.47666,4510000.0
2008-04-02 19:31:00,3.46847,3.47766,3.46847,3.47326,5260000.0
2008-04-02 19:32:00,3.47812,3.47812,3.47253,3.47253,5260000.0
2008-04-02 19:33:00,3.47769,3.48004,3.47383,3.47713,6770000.0
2008-04-02 19:34:00,3.47764,3.47941,3.46795,3.47553,6770000.0
2008-04-02 19:35:00,3.47594,3.4798,3.47312,3.47712,4880000.0
2008-04-02 19:36:00,3.47544,3.47605,3.46614,3.47541,6010000.0
2008-04-02 19:37:00,3.47583,3.478,3.47496,3.47755,5640000.0
2008-04-02 19:38:00,3.478,3.47808,3.46897,3.46897,3770000.0
2008-04-02 19:39:00,3.46781,3.4783,3.46781,3.47273,4880000.0
2008-04-02 19:40:00,3.47377,3.47829,3.46984,3.47337,4520000.0
2008-04-02 19:41:00,3.47677,3.47819,3.47298,3.47764,4510000.0
2008-04-02 19:42:00,3.47558,3.47837,3.4738,3.47423,4140000.0
2008-04-02 19:43:00,3.4727,3.47805,3.47115,3.47738,4520000.0
2008-04-02 19:44:00,3.47395,3.47819,3.47324,3.47681,5280000.0
2008-04-02 19:45:00,3.47454,3.48034,3.47454,3.47788,3760000.0
2008-04-02 19:46:00,3.47769,3.47769,3.47274,3.47274,4880000.0
2008-04-02 19:47:00,3.47621,3.47785,3.4682,3.47721,5260000.0
2008-04-02 19:48:00,3.47826,3.47835,3.46915,3.47328,10890000.0
2008-04-02 19:49:00,3.47357,3.47783,3.46824,3.47783,6760000.0
2008-04-02 19:50:00,3.47157,3.48018,3.47157,3.47779,4880000.0
2008-04-02 19:51:00,3.47646,3.47775,3.46734,3.476,4880000.0
2008-04-02 19:52:00,3.47714,3.47714,3.46849,3.46885,4880000.0
2008-04-02 19:53:00,3.47841,3.48164,3.46961,3.47441,7880000.0
2008-04-02 19:54:00,3.47709,3.47709,3.46832,3.46853,4140000.0
2008-04-02 19:55:00,3.47636,3.47657,3.47253,3.4751,5250000.0
2008-04-02 19:56:00,3.47838,3.4806,3.47767,3.47767,4510000.0
2008-04-02 19:57:00,3.47906,3.47906,3.4759,3.4771,5630000.0
2008-04-02 19:58:00,3.477,3.47816,3.46708,3.47816,4510000.0
2008-04-02 19:59:00,3.47749,3.47831,3.46877,3.46877,4510000.0
2008-04-02 20:00:00,3.48132,3.48132,3.46957,3.477,4900000.0
2008-04-02 20:01:00,3.47668,3.47758,3.47279,3.47634,5640000.0
2008-04-02 20:02:00,3.46957,3.47897,3.46782,3.47762,7510000.0
2008-04-02 20:03:00,3.47803,3.47926,3.4698,3.47173,6010000.0
2008-04-02 20:04:00,3.47432,3.478,3.46817,3.47311,6770000.0
2008-04-02 20:05:00,3.47727,3.47727,3.46774,3.4682,5250000.0
2008-04-02 20:06:00,3.47563,3.47758,3.46883,3.47333,4890000.0
2008-04-02 20:07:00,3.47773,3.4793,3.46885,3.47655,4510000.0
2008-04-02 20:08:00,3.47559,3.47678,3.46658,3.47623,7140000.0
2008-04-02 20:09:00,3.47747,3.47826,3.46969,3.47009,4140000.0
2008-04-02 20:10:00,3.47261,3.47959,3.47196,3.47914,2640000.0
2008-04-02 20:11:00,3.46994,3.47928,3.46994,3.47565,6000000.0
2008-04-02 20:12:00,3.47621,3.47621,3.46465,3.47302,7520000.0
2008-04-02 20:13:00,3.47726,3.47813,3.46908,3.46908,7510000.0
2008-04-02 20:14:00,3.47768,3.47839,3.46858,3.4689,8640000.0
2008-04-02 20:15:00,3.47696,3.47906,3.47509,3.47836,3380000.0
2008-04-02 20:16:00,3.4787,3.4792,3.46939,3.47877,10890000.0
2008-04-02 20:17:00,3.47529,3.48206,3.46942,3.46942,7160000.0
2008-04-02 20:18:00,3.47814,3.47834,3.46685,3.47834,6760000.0
2008-04-02 20:19:00,3.47429,3.47933,3.46928,3.46968,6010000.0
2008-04-02 20:20:00,3.47676,3.47762,3.46844,3.47751,2640000.0
2008-04-02 20:21:00,3.47288,3.4807,3.47005,3.47714,5640000.0
2008-04-02 20:22:00,3.47835,3.47835,3.46799,3.47399,10880000.0
2008-04-02 20:23:00,3.47916,3.47916,3.46966,3.47765,5260000.0
2008-04-02 20:24:00,3.47638,3.48135,3.47367,3.47819,5280000.0
2008-04-02 20:25:00,3.46997,3.47686,3.46997,3.47686,4510000.0
2008-04-02 20:26:00,3.47399,3.47775,3.46872,3.47307,4140000.0
2008-04-02 20:27:00,3.47868,3.47868,3.47437,3.4777,6000000.0
2008-04-02 20:28:00,3.47599,3.47861,3.46862,3.47859,14670000.0
2008-04-02 20:29:00,3.47741,3.47858,3.47369,3.47614,7130000.0
2008-04-02 20:30:00,3.48102,3.48102,3.46949,3.46949,3380000.0
2008-04-02 20:31:00,3.47696,3.47978,3.46921,3.47511,8650000.0
2008-04-02 20:32:00,3.47816,3.47869,3.47037,3.47287,6010000.0
2008-04-02 20:33:00,3.47765,3.47807,3.4716,3.47791,5280000.0
2008-04-02 20:34:00,3.47289,3.47901,3.46864,3.47771,13550000.0
2008-04-02 20:35:00,3.47239,3.47854,3.47053,3.4782,6400000.0
2008-04-02 20:36:00,3.47482,3.47734,3.47403,3.47586,4130000.0
2008-04-02 20:37:00,3.4709,3.48279,3.4709,3.47767,6390000.0
2008-04-02 20:38:00,3.47437,3.4789,3.4686,3.46936,7160000.0
2008-04-02 20:39:00,3.47724,3.47724,3.46985,3.47668,6780000.0
2008-04-02 20:40:00,3.47434,3.47794,3.47202,3.47417,6020000.0
2008-04-02 20:41:00,3.47886,3.47905,3.46959,3.47355,7520000.0
2008-04-02 20:42:00,3.47533,3.47837,3.46808,3.47819,6760000.0
2008-04-02 20:43:00,3.47484,3.48114,3.47484,3.47841,4520000.0
2008-04-02 20:44:00,3.4684,3.47817,3.46808,3.4771,6010000.0
2008-04-02 20:45:00,3.47653,3.4839,3.47054,3.47054,10510000.0
2008-04-02 20:46:00,3.47798,3.48097,3.47123,3.47953,6010000.0
2008-04-02 20:47:00,3.47541,3.48013,3.46943,3.46943,7520000.0
2008-04-02 20:48:00,3.4777,3.479,3.47273,3.47314,5270000.0
2008-04-02 20:49:00,3.47937,3.47998,3.47039,3.47908,13140000.0
2008-04-02 20:50:00,3.47729,3.47986,3.46985,3.4752,7130000.0
2008-04-02 20:51:00,3.48043,3.48146,3.47112,3.47453,5260000.0
2008-04-02 20:52:00,3.4751,3.47925,3.47291,3.47727,5250000.0
2008-04-02 20:53:00,3.47742,3.47742,3.47174,3.47592,3770000.0
2008-04-02 20:54:00,3.47521,3.47759,3.46845,3.46845,4510000.0
2008-04-02 20:55:00,3.4778,3.47848,3.46931,3.47848,5270000.0
2008-04-02 20:56:00,3.47765,3.47799,3.4731,3.47639,5260000.0
2008-04-02 20:57:00,3.47694,3.47722,3.47096,3.47722,5270000.0
2008-04-02 20:58:00,3.47194,3.47688,3.46642,3.46709,5630000.0
2008-04-02 20:59:00,3.47839,3.47948,3.47081,3.47375,5270000.0
2008-04-02 21:00:00,3.47904,3.48174,3.47294,3.47545,5260000.0
2008-04-02 21:01:00,3.47837,3.47903,3.47202,3.47788,5270000.0
2008-04-02 21:02:00,3.47758,3.47851,3.46791,3.46854,7140000.0
2008-04-02 21:03:00,3.47432,3.4785,3.46632,3.46904,4140000.0
2008-04-02 21:04:00,3.47907,3.48054,3.4742,3.47559,4890000.0
2008-04-02 21:05:00,3.47949,3.48092,3.46966,3.47892,8650000.0
2008-04-02 21:06:00,3.4773,3.47853,3.4716,3.47387,7140000.0
2008-04-02 21:07:00,3.47082,3.48075,3.47082,3.48037,6390000.0
2008-04-02 21:08:00,3.47416,3.47872,3.46976,3.47482,9020000.0
2008-04-02 21:09:00,3.4773,3.47896,3.46936,3.47376,6750000.0
2008-04-02 21:10:00,3.47388,3.48055,3.47143,3.47887,4900000.0
2008-04-02 21:11:00,3.47966,3.47966,3.46771,3.46964,10890000.0
2008-04-02 21:12:00,3.46978,3.48032,3.46917,3.46917,7150000.0
2008-04-02 21:13:00,3.47656,3.48052,3.47488,3.47946,4510000.0
2008-04-02 21:14:00,3.47452,3.47846,3.469,3.47427,7900000.0
2008-04-02 21:15:00,3.47741,3.47893,3.46975,3.47362,5260000.0
2008-04-02 21:16:00,3.47936,3.47994,3.47002,3.47976,7890000.0
2008-04-02 21:17:00,3.47737,3.47737,3.46654,3.47727,6750000.0
2008-04-02 21:18:00,3.47547,3.48023,3.47151,3.4733,5260000.0
2008-04-02 21:19:00,3.46925,3.47974,3.46925,3.47491,6380000.0
2008-04-02 21:20:00,3.47883,3.47883,3.46881,3.46939,8630000.0
2008-04-02 21:21:00,3.46907,3.47761,3.46822,3.47671,6020000.0
2008-04-02 21:22:00,3.47806,3.48015,3.46984,3.4797,5660000.0
2008-04-02 21:23:00,3.47577,3.47929,3.47402,3.47929,4510000.0
2008-04-02 21:24:00,3.47643,3.47829,3.46716,3.47511,7150000.0
2008-04-02 21:25:00,3.47729,3.47917,3.47719,3.47917,3760000.0
2008-04-02 21:26:00,3.47955,3.4816,3.47056,3.47056,7900000.0
2008-04-02 21:27:00,3.4785,3.47907,3.47073,3.47741,4520000.0
2008-04-02 21:28:00,3.47089,3.48109,3.47079,3.47899,3390000.0
2008-04-02 21:29:00,3.4738,3.47874,3.46839,3.4777,5270000.0
2008-04-02 21:30:00,3.4818,3.4818,3.47046,3.47487,10940000.0
2008-04-02 21:31:00,3.4784,3.48039,3.47123,3.48039,4880000.0
2008-04-02 21:32:00,3.47923,3.47923,3.46926,3.47801,4130000.0
2008-04-02 21:33:00,3.47806,3.47806,3.46816,3.47784,4140000.0
2008-04-02 21:34:00,3.4737,3.4801,3.46876,3.46898,10530000.0
2008-04-02 21:35:00,3.47469,3.47919,3.47002,3.47919,4510000.0
2008-04-02 21:36:00,3.47331,3.47981,3.46849,3.46849,3390000.0
2008-04-02 21:37:00,3.47943,3.48016,3.4714,3.48016,7890000.0
2008-04-02 21:38:00,3.47847,3.47976,3.47361,3.47405,5630000.0
2008-04-02 21:39:00,3.47885,3.47886,3.4692,3.47359,7140000.0
2008-04-02 21:40:00,3.47672,3.47946,3.47298,3.47883,4510000.0
2008-04-02 21:41:00,3.47813,3.47911,3.47242,3.47524,5260000.0
2008-04-02 21:42:00,3.47725,3.47725,3.46627,3.47409,9410000.0
2008-04-02 21:43:00,3.47919,3.47954,3.46964,3.47372,4510000.0
2008-04-02 21:44:00,3.4777,3.4777,3.46353,3.46756,7880000.0
2008-04-02 21:45:00,3.48196,3.48196,3.47106,3.47776,5630000.0
2008-04-02 21:46:00,3.47734,3.48021,3.46992,3.46992,3770000.0
2008-04-02 21:47:00,3.47373,3.47912,3.47373,3.47825,5640000.0
2008-04-02 21:48:00,3.47464,3.47964,3.47025,3.47835,5630000.0
2008-04-02 21:49:00,3.47213,3.47822,3.47213,3.47822,4510000.0
2008-04-02 21:50:00,3.47418,3.4809,3.47014,3.47077,7880000.0
2008-04-02 21:51:00,3.4795,3.48203,3.46978,3.46978,6010000.0
2008-04-02 21:52:00,3.47573,3.4794,3.46931,3.46931,6400000.0
2008-04-02 21:53:00,3.47402,3.47933,3.46971,3.47499,4530000.0
2008-04-02 21:54:00,3.47073,3.48048,3.47073,3.47795,4880000.0
2008-04-02 21:55:00,3.47886,3.48041,3.47476,3.47531,4880000.0
2008-04-02 21:56:00,3.47904,3.48027,3.47475,3.47475,4510000.0
2008-04-02 21:57:00,3.47874,3.48211,3.46996,3.47641,6760000.0
2008-04-02 21:58:00,3.47791,3.47791,3.47189,3.47728,7130000.0
2008-04-02 21:59:00,3.47397,3.47962,3.47387,3.47528,7520000.0
2008-04-02 22:00:00,3.47733,3.48333,3.47417,3.47496,12390000.0
2008-04-02 22:01:00,3.47296,3.47781,3.46856,3.47621,5640000.0
2008-04-02 22:02:00,3.47854,3.4786,3.46842,3.46842,7900000.0
2008-04-02 22:03:00,3.4736,3.47902,3.4736,3.47777,6010000.0
2008-04-02 22:04:00,3.46843,3.47718,3.46819,3.47602,6010000.0
2008-04-02 22:05:00,3.47891,3.47891,3.47412,3.47421,3770000.0
2008-04-02 22:06:00,3.47458,3.47923,3.47237,3.47832,4140000.0
2008-04-02 22:07:00,3.47776,3.47857,3.46939,3.4744,7130000.0
2008-04-02 22:08:00,3.48034,3.48037,3.47204,3.48037,6380000.0
2008-04-02 22:09:00,3.47799,3.47848,3.46734,3.46905,5270000.0
2008-04-02 22:10:00,3.47387,3.47902,3.47206,3.47206,5250000.0
2008-04-02 22:11:00,3.4701,3.47991,3.4701,3.47491,4520000.0
2008-04-02 22:12:00,3.46871,3.47834,3.46866,3.47185,4130000.0
2008-04-02 22:13:00,3.47645,3.4838,3.47202,3.47571,14280000.0
2008-04-02 22:14:00,3.47389,3.47936,3.47245,3.47903,6400000.0
2008-04-02 22:15:00,3.48151,3.48151,3.47005,3.47452,9020000.0
2008-04-02 22:16:00,3.47364,3.4784,3.46867,3.46867,5260000.0
2008-04-02 22:17:00,3.47914,3.47914,3.46742,3.46801,6000000.0
2008-04-02 22:18:00,3.47894,3.47904,3.47212,3.47325,4510000.0
2008-04-02 22:19:00,3.46853,3.4792,3.46853,3.47494,4890000.0
2008-04-02 22:20:00,3.47884,3.47884,3.4698,3.47022,5260000.0
2008-04-02 22:21:00,3.47944,3.48164,3.47485,3.47793,4890000.0
2008-04-02 22:22:00,3.47759,3.4823,3.47231,3.47279,5640000.0
2008-04-02 22:23:00,3.4792,3.4804,3.47204,3.47204,5640000.0
2008-04-02 22:24:00,3.48204,3.48535,3.47522,3.482,6020000.0
2008-04-02 22:25:00,3.48086,3.48086,3.47565,3.47965,5640000.0
2008-04-02 22:26:00,3.48051,3.48443,3.4721,3.47364,7140000.0
2008-04-02 22:27:00,3.47616,3.48099,3.47616,3.4801,3390000.0
2008-04-02 22:28:00,3.48018,3.48018,3.4711,3.47154,4520000.0
2008-04-02 22:29:00,3.47712,3.48109,3.47536,3.48025,4510000.0
2008-04-02 22:30:00,3.48127,3.48159,3.47306,3.47306,4880000.0
2008-04-02 22:31:00,3.47987,3.47987,3.4711,3.47144,4150000.0
2008-04-02 22:32:00,3.4775,3.4775,3.47006,3.47051,2630000.0
2008-04-02 22:33:00,3.47984,3.47998,3.47093,3.47115,6380000.0
2008-04-02 22:35:00,3.47894,3.48241,3.47466,3.47466,3770000.0
2008-04-02 22:36:00,3.48146,3.48146,3.47153,3.47965,4880000.0
2008-04-02 22:37:00,3.476,3.48089,3.47023,3.47116,8280000.0
2008-04-02 22:38:00,3.47508,3.48047,3.47037,3.47136,4520000.0
2008-04-02 22:39:00,3.47543,3.48456,3.47285,3.48113,10160000.0
2008-04-02 22:40:00,3.47993,3.48017,3.4739,3.48017,3400000.0
2008-04-02 22:41:00,3.47226,3.48271,3.47226,3.47308,8640000.0
2008-04-02 22:42:00,3.4807,3.4807,3.46973,3.47822,3760000.0
2008-04-02 22:43:00,3.47287,3.48197,3.4727,3.47929,3760000.0
2008-04-02 22:44:00,3.47858,3.48236,3.47095,3.47099,7530000.0
2008-04-02 22:45:00,3.48227,3.48227,3.47504,3.47971,4150000.0
2008-04-02 22:46:00,3.47537,3.47865,3.46958,3.47482,6030000.0
2008-04-02 22:47:00,3.47018,3.48057,3.47018,3.47097,3770000.0
2008-04-02 22:48:00,3.48058,3.48058,3.47147,3.4801,4140000.0
2008-04-02 22:49:00,3.48096,3.48559,3.47246,3.47246,5650000.0
2008-04-02 22:50:00,3.47847,3.47979,3.46935,3.47631,6400000.0
2008-04-02 22:51:00,3.47525,3.48094,3.47098,3.48068,6780000.0
2008-04-02 22:52:00,3.47529,3.48103,3.47118,3.47917,6400000.0
2008-04-02 22:53:00,3.47433,3.47993,3.46944,3.47766,3760000.0
2008-04-02 22:54:00,3.47634,3.48108,3.47372,3.48108,4140000.0
2008-04-02 22:55:00,3.48173,3.48173,3.46881,3.47854,10920000.0
2008-04-02 22:56:00,3.4797,3.48074,3.47515,3.48063,5260000.0
2008-04-02 22:57:00,3.47603,3.47948,3.47369,3.478,7900000.0
2008-04-02 22:58:00,3.4799,3.48282,3.47167,3.47167,6410000.0
2008-04-02 22:59:00,3.47642,3.48049,3.47117,3.47117,3020000.0
2008-04-02 23:00:00,3.48216,3.48396,3.47401,3.47968,5660000.0
2008-04-02 23:01:00,3.47906,3.47955,3.47156,3.47517,6770000.0
2008-04-02 23:02:00,3.4781,3.48119,3.4752,3.4752,4140000.0
2008-04-02 23:03:00,3.47935,3.48033,3.47001,3.47944,4520000.0
2008-04-02 23:04:00,3.47782,3.48037,3.47129,3.47521,4890000.0
2008-04-02 23:05:00,3.4778,3.48193,3.47695,3.48089,3390000.0
2008-04-02 23:06:00,3.4801,3.48205,3.47258,3.47969,3400000.0
2008-04-02 23:07:00,3.48209,3.48265,3.47258,3.4817,4890000.0
2008-04-02 23:08:00,3.47621,3.48077,3.4716,3.4716,6790000.0
2008-04-02 23:09:00,3.47973,3.48113,3.4719,3.47594,5650000.0
2008-04-02 23:10:00,3.48185,3.48324,3.47278,3.48159,7530000.0
2008-04-02 23:11:00,3.47126,3.48175,3.47126,3.481,5280000.0
2008-04-02 23:12:00,3.47458,3.47936,3.4719,3.47472,6410000.0
2008-04-02 23:15:00,3.47908,3.48568,3.47784,3.47784,7890000.0
2008-04-02 23:16:00,3.47967,3.48043,3.47539,3.47979,3760000.0
2008-04-02 23:17:00,3.47905,3.48053,3.47117,3.47921,2650000.0
2008-04-02 23:18:00,3.47531,3.48123,3.47531,3.47548,5270000.0
2008-04-02 23:19:00,3.48009,3.48009,3.47143,3.47145,5630000.0
2008-04-02 23:20:00,3.4792,3.48159,3.47224,3.47835,4890000.0
2008-04-02 23:21:00,3.47971,3.47971,3.47077,3.47894,6780000.0
2008-04-02 23:22:00,3.47589,3.48411,3.4736,3.48138,4510000.0
2008-04-02 23:23:00,3.47522,3.48052,3.47112,3.47577,6010000.0
2008-04-02 23:24:00,3.48143,3.48656,3.47395,3.48182,9020000.0
2008-04-02 23:25:00,3.477,3.47978,3.47459,3.4754,4510000.0
2008-04-02 23:27:00,3.47455,3.4791,3.46913,3.4791,4520000.0
2008-04-02 23:28:00,3.48022,3.48024,3.47057,3.47107,7530000.0
2008-04-02 23:29:00,3.47684,3.48372,3.47221,3.48093,6400000.0
2008-04-02 23:30:00,3.4828,3.4828,3.4716,3.47504,3380000.0
2008-04-02 23:35:00,3.4765,3.48226,3.47213,3.47213,5280000.0
2008-04-02 23:36:00,3.4758,3.48064,3.47082,3.48007,6760000.0
2008-04-02 23:37:00,3.47112,3.4801,3.47112,3.4754,3400000.0
2008-04-02 23:38:00,3.47989,3.47989,3.47053,3.47053,6390000.0
2008-04-02 23:40:00,3.47911,3.47995,3.47018,3.47018,6020000.0
2008-04-02 23:41:00,3.4716,3.48063,3.47142,3.48058,9020000.0
2008-04-02 23:42:00,3.47542,3.48067,3.47542,3.47697,3380000.0
2008-04-02 23:43:00,3.47445,3.48202,3.47445,3.48168,3400000.0
2008-04-02 23:44:00,3.4768,3.4817,3.4768,3.4814,4890000.0
2008-04-02 23:45:00,3.48502,3.48502,3.47562,3.47994,8270000.0
2008-04-02 23:46:00,3.47627,3.48263,3.47627,3.47872,7140000.0
2008-04-02 23:47:00,3.47189,3.47959,3.47189,3.47646,3380000.0
2008-04-02 23:48:00,3.47759,3.48075,3.47139,3.47949,6000000.0
2008-04-02 23:51:00,3.4755,3.48025,3.46901,3.47566,9790000.0
2008-04-02 23:52:00,3.47554,3.48058,3.47122,3.47122,3010000.0
2008-04-02 23:53:00,3.47593,3.48082,3.47373,3.47612,5650000.0
2008-04-02 23:54:00,3.47977,3.47977,3.47093,3.47112,5650000.0
2008-04-02 23:56:00,3.47616,3.4819,3.47616,3.48108,6030000.0
2008-04-02 23:57:00,3.46896,3.47776,3.46763,3.47776,1900000.0
2008-04-02 23:58:00,3.47166,3.48105,3.47005,3.47078,7900000.0
2008-04-02 23:59:00,3.4754,3.48052,3.47127,3.48052,4160000.0
2008-04-03 00:00:00,3.48249,3.48249,3.47073,3.47073,2270000.0
2008-04-03 00:01:00,3.46774,3.47793,3.46774,3.47793,3770000.0
2008-04-03 00:02:00,3.4686,3.47657,3.46454,3.47461,10170000.0
2008-04-03 00:04:00,3.47588,3.47729,3.47171,3.47678,5270000.0
2008-04-03 00:05:00,3.47605,3.47605,3.46658,3.47243,4150000.0
2008-04-03 00:06:00,3.47681,3.47681,3.46973,3.47453,4880000.0
2008-04-03 00:07:00,3.46812,3.47085,3.46213,3.46534,7140000.0
2008-04-03 00:08:00,3.46802,3.47716,3.46802,3.47216,3770000.0
2008-04-03 00:09:00,3.45854,3.47573,3.45854,3.47573,7150000.0
2008-04-03 00:10:00,3.46293,3.4734,3.46178,3.47035,5280000.0
2008-04-03 00:11:00,3.47697,3.47697,3.46447,3.4683,4900000.0
2008-04-03 00:12:00,3.47233,3.47622,3.46301,3.47109,8650000.0
2008-04-03 00:13:00,3.47494,3.47494,3.46466,3.46861,3380000.0
2008-04-03 00:14:00,3.4763,3.47748,3.47188,3.47748,4880000.0
2008-04-03 00:15:00,3.479,3.479,3.46678,3.47704,7900000.0
2008-04-03 00:16:00,3.47496,3.47757,3.46495,3.47757,4520000.0
2008-04-03 00:17:00,3.47599,3.47677,3.47206,3.47677,4520000.0
2008-04-03 00:18:00,3.47604,3.47604,3.46275,3.46973,8640000.0
2008-04-03 00:19:00,3.4766,3.47693,3.47248,3.47248,3750000.0
2008-04-03 00:20:00,3.47769,3.47842,3.46925,3.47357,4150000.0
2008-04-03 00:21:00,3.469,3.47399,3.46576,3.47181,10150000.0
2008-04-03 00:22:00,3.47821,3.48063,3.47262,3.47505,6030000.0
2008-04-03 00:23:00,3.47621,3.47621,3.46106,3.46951,7520000.0
2008-04-03 00:24:00,3.47158,3.47497,3.46681,3.46773,4890000.0
2008-04-03 00:26:00,3.46772,3.46793,3.46706,3.46772,3380000.0
2008-04-03 00:27:00,3.46965,3.47633,3.4648,3.4756,8660000.0
2008-04-03 00:28:00,3.4756,3.47587,3.47159,3.47206,4140000.0
2008-04-03 00:29:00,3.47491,3.47491,3.46145,3.46569,9400000.0
2008-04-03 00:30:00,3.47604,3.48049,3.4688,3.47268,6380000.0
2008-04-03 00:31:00,3.47051,3.47246,3.46169,3.47143,4140000.0
2008-04-03 00:32:00,3.47559,3.47928,3.46998,3.47704,4130000.0
2008-04-03 00:33:00,3.47321,3.48039,3.47321,3.47849,4140000.0
2008-04-03 00:34:00,3.47574,3.47574,3.46098,3.46774,3390000.0
2008-04-03 00:35:00,3.47539,3.47898,3.46911,3.47794,3390000.0
2008-04-03 00:36:00,3.47621,3.47772,3.47262,3.47295,3770000.0
2008-04-03 00:37:00,3.46669,3.46802,3.45852,3.45852,6010000.0
2008-04-03 00:38:00,3.47152,3.47595,3.46693,3.47066,4900000.0
2008-04-03 00:40:00,3.46794,3.47714,3.46694,3.46694,4880000.0
2008-04-03 00:41:00,3.47247,3.47647,3.47243,3.47243,4140000.0
2008-04-03 00:44:00,3.47205,3.47716,3.46217,3.47716,6400000.0
2008-04-03 00:45:00,3.4753,3.47933,3.47321,3.47321,4510000.0
2008-04-03 00:46:00,3.47236,3.47287,3.46229,3.47088,4890000.0
2008-04-03 00:47:00,3.47525,3.477,3.46777,3.477,5260000.0
2008-04-03 00:48:00,3.47755,3.47761,3.46386,3.46821,4520000.0
2008-04-03 00:49:00,3.47709,3.47709,3.46861,3.47641,8630000.0
2008-04-03 00:50:00,3.47271,3.47629,3.46999,3.47356,5660000.0
2008-04-03 00:51:00,3.47562,3.47644,3.46327,3.46327,6020000.0
2008-04-03 00:53:00,3.47435,3.47898,3.47106,3.47106,5260000.0
2008-04-03 00:54:00,3.4777,3.4777,3.46494,3.46752,3390000.0
2008-04-03 00:55:00,3.47444,3.4759,3.46976,3.4759,4520000.0
2008-04-03 00:56:00,3.46886,3.47759,3.46797,3.46883,5650000.0
2008-04-03 00:57:00,3.46799,3.47574,3.46306,3.47574,4140000.0
2008-04-03 00:58:00,3.47689,3.47689,3.46808,3.47613,4140000.0
2008-04-03 00:59:00,3.47754,3.47807,3.47252,3.47793,4140000.0
2008-04-03 01:00:00,3.47992,3.47992,3.46748,3.47302,7160000.0
2008-04-03 01:01:00,3.46963,3.47714,3.46609,3.47441,3760000.0
2008-04-03 01:02:00,3.47506,3.47546,3.4671,3.4671,4150000.0
2008-04-03 01:03:00,3.47078,3.47782,3.46823,3.47782,6790000.0
2008-04-03 01:04:00,3.47453,3.47694,3.47429,3.47625,4520000.0
2008-04-03 01:05:00,3.47355,3.477,3.46695,3.477,4530000.0
2008-04-03 01:06:00,3.47759,3.48048,3.47029,3.47029,4150000.0
2008-04-03 01:07:00,3.47788,3.4784,3.4733,3.4733,4900000.0
2008-04-03 01:08:00,3.4683,3.47779,3.4683,3.47779,4510000.0
2008-04-03 01:09:00,3.4763,3.47875,3.46296,3.46635,6390000.0
2008-04-03 01:10:00,3.47704,3.47704,3.47275,3.47591,2640000.0
2008-04-03 01:11:00,3.47696,3.47696,3.47218,3.47254,3780000.0
2008-04-03 01:12:00,3.47826,3.47826,3.46816,3.46816,5670000.0
2008-04-03 01:13:00,3.47536,3.47851,3.47104,3.47104,4880000.0
2008-04-03 01:14:00,3.47739,3.47755,3.46833,3.46842,6420000.0
2008-04-03 01:15:00,3.4749,3.47601,3.46786,3.46828,4890000.0
2008-04-03 01:16:00,3.47311,3.47668,3.47183,3.47537,4140000.0
2008-04-03 01:17:00,3.47687,3.47765,3.46736,3.47765,6760000.0
2008-04-03 01:18:00,3.47711,3.47909,3.46987,3.46987,5270000.0
2008-04-03 01:19:00,3.47674,3.47674,3.46468,3.47092,6770000.0
2008-04-03 01:20:00,3.46905,3.47899,3.46905,3.47701,3010000.0
2008-04-03 01:21:00,3.47315,3.47864,3.46974,3.47339,4510000.0
2008-04-03 01:22:00,3.47449,3.47632,3.46508,3.47504,6020000.0
2008-04-03 01:23:00,3.47205,3.47846,3.46851,3.47752,3750000.0
2008-04-03 01:24:00,3.47324,3.47807,3.47258,3.47318,5290000.0
2008-04-03 01:25:00,3.47701,3.47818,3.46833,3.46851,5260000.0
2008-04-03 01:26:00,3.47367,3.47805,3.46587,3.47532,4520000.0
2008-04-03 01:27:00,3.47646,3.47792,3.47303,3.47792,4510000.0
2008-04-03 01:28:00,3.46818,3.47773,3.46818,3.47588,3400000.0
2008-04-03 01:29:00,3.4763,3.4763,3.46367,3.46588,10140000.0
2008-04-03 01:30:00,3.47266,3.48259,3.47256,3.47374,5660000.0
2008-04-03 01:31:00,3.47651,3.47734,3.46864,3.47712,6380000.0
2008-04-03 01:32:00,3.47651,3.47651,3.46741,3.46771,4140000.0
2008-04-03 01:33:00,3.47642,3.47933,3.46817,3.4754,4520000.0
2008-04-03 01:34:00,3.47405,3.48015,3.46923,3.47661,14690000.0
2008-04-03 01:35:00,3.47816,3.47816,3.46825,3.47732,3390000.0
2008-04-03 01:36:00,3.47124,3.47328,3.46759,3.4683,3400000.0
2008-04-03 01:37:00,3.47344,3.47805,3.47191,3.47522,4890000.0
2008-04-03 01:38:00,3.47737,3.47737,3.46805,3.47685,8270000.0
2008-04-03 01:39:00,3.47566,3.47739,3.47215,3.47739,4140000.0
2008-04-03 01:40:00,3.47408,3.47712,3.47392,3.47642,5270000.0
2008-04-03 01:41:00,3.47236,3.47788,3.46836,3.46836,7530000.0
2008-04-03 01:42:00,3.47404,3.47745,3.47214,3.47703,4140000.0
2008-04-03 01:43:00,3.47224,3.47746,3.47224,3.47746,2640000.0
2008-04-03 01:44:00,3.47832,3.48191,3.47016,3.47016,4530000.0
2008-04-03 01:45:00,3.47574,3.4804,3.47449,3.47491,3780000.0
2008-04-03 01:46:00,3.47098,3.47726,3.47098,3.47571,4140000.0
2008-04-03 01:47:00,3.47518,3.47518,3.45763,3.47116,10550000.0
2008-04-03 01:48:00,3.47302,3.47879,3.47265,3.47864,3770000.0
2008-04-03 01:50:00,3.46812,3.47752,3.46812,3.47222,5640000.0
2008-04-03 01:51:00,3.47626,3.47815,3.47258,3.477,6760000.0
2008-04-03 01:52:00,3.47084,3.475,3.4644,3.46744,5260000.0
2008-04-03 01:53:00,3.47619,3.47698,3.465,3.47698,9420000.0
2008-04-03 01:54:00,3.47567,3.47567,3.46675,3.47437,4890000.0
2008-04-03 01:55:00,3.47527,3.47527,3.46476,3.47466,5270000.0
2008-04-03 01:56:00,3.47602,3.47763,3.47218,3.47218,5270000.0
2008-04-03 01:57:00,3.47604,3.47702,3.4715,3.4715,6400000.0
2008-04-03 01:58:00,3.47278,3.47886,3.4699,3.47886,4140000.0
2008-04-03 02:00:00,3.48051,3.48051,3.47215,3.47674,2270000.0
2008-04-03 02:01:00,3.47168,3.47751,3.46745,3.47751,4140000.0
2008-04-03 02:02:00,3.47574,3.47602,3.46669,3.47174,9420000.0
2008-04-03 02:03:00,3.47097,3.47762,3.4683,3.4683,3030000.0
2008-04-03 02:04:00,3.47308,3.47849,3.47015,3.47471,5280000.0
2008-04-03 02:05:00,3.47611,3.47774,3.47231,3.4762,3020000.0
2008-04-03 02:06:00,3.47152,3.47591,3.46385,3.4715,7540000.0
2008-04-03 02:07:00,3.46938,3.47573,3.46467,3.47551,11310000.0
2008-04-03 02:08:00,3.47597,3.47843,3.46804,3.4774,8270000.0
2008-04-03 02:09:00,3.47746,3.47863,3.46959,3.47267,4150000.0
2008-04-03 02:10:00,3.4776,3.47766,3.4708,3.47766,6770000.0
2008-04-03 02:11:00,3.47369,3.47875,3.46985,3.47821,4150000.0
2008-04-03 02:12:00,3.47266,3.47752,3.46868,3.47662,4900000.0
2008-04-03 02:13:00,3.47188,3.47659,3.46709,3.47206,8650000.0
2008-04-03 02:14:00,3.46692,3.47488,3.46692,3.47347,3380000.0
2008-04-03 02:15:00,3.48025,3.48025,3.4669,3.47179,10530000.0
2008-04-03 02:16:00,3.47624,3.47659,3.46525,3.46525,3390000.0
2008-04-03 02:17:00,3.47778,3.47795,3.46829,3.46829,4910000.0
2008-04-03 02:18:00,3.47793,3.47793,3.47061,3.47644,3780000.0
2008-04-03 02:19:00,3.47733,3.47733,3.47213,3.47376,5280000.0
2008-04-03 02:20:00,3.47315,3.47954,3.47056,3.4783,3780000.0
2008-04-03 02:21:00,3.46709,3.47564,3.46638,3.46776,3770000.0
2008-04-03 02:22:00,3.47394,3.47888,3.47394,3.47823,3760000.0
2008-04-03 02:23:00,3.4724,3.47776,3.4724,3.47575,2660000.0
2008-04-03 02:24:00,3.47107,3.47768,3.47107,3.47746,5640000.0
2008-04-03 02:25:00,3.47401,3.4778,3.46831,3.46831,4140000.0
2008-04-03 02:26:00,3.4736,3.47488,3.46308,3.47482,4150000.0
2008-04-03 02:27:00,3.47756,3.47756,3.47212,3.47237,3400000.0
2008-04-03 02:28:00,3.47241,3.47486,3.46317,3.46506,9030000.0
2008-04-03 02:29:00,3.47325,3.47738,3.47241,3.47738,7140000.0
2008-04-03 02:30:00,3.48026,3.48026,3.47066,3.47488,3780000.0
2008-04-03 02:31:00,3.47654,3.47753,3.46809,3.47712,3780000.0
2008-04-03 02:33:00,3.4702,3.47699,3.4702,3.47681,6030000.0
2008-04-03 02:34:00,3.47473,3.47528,3.46455,3.47528,6770000.0
2008-04-03 02:35:00,3.47696,3.47757,3.46803,3.46805,7900000.0
2008-04-03 02:36:00,3.47983,3.4819,3.47125,3.48064,6400000.0
2008-04-03 02:37:00,3.47979,3.47979,3.46473,3.47659,8270000.0
2008-04-03 02:38:00,3.47719,3.48137,3.47392,3.47813,6770000.0
2008-04-03 02:39:00,3.476,3.48155,3.476,3.48062,4880000.0
2008-04-03 02:40:00,3.47853,3.47936,3.46464,3.47322,5260000.0
2008-04-03 02:41:00,3.47719,3.48185,3.47139,3.47977,6770000.0
2008-04-03 02:42:00,3.47913,3.48204,3.4742,3.47661,7540000.0
2008-04-03 02:43:00,3.47941,3.48071,3.47556,3.48063,4880000.0
2008-04-03 02:44:00,3.47898,3.47898,3.45598,3.47595,5260000.0
2008-04-03 02:45:00,3.47352,3.48151,3.46867,3.47482,7910000.0
2008-04-03 02:46:00,3.48029,3.48029,3.47764,3.47937,3010000.0
2008-04-03 02:47:00,3.47703,3.48106,3.47169,3.48035,5640000.0
2008-04-03 02:48:00,3.48057,3.48062,3.47078,3.47916,5660000.0
2008-04-03 02:49:00,3.47545,3.48063,3.47545,3.47629,4510000.0
2008-04-03 02:50:00,3.4753,3.48294,3.47267,3.47615,9410000.0
2008-04-03 02:51:00,3.47523,3.48264,3.47322,3.48176,6770000.0
2008-04-03 02:52:00,3.48186,3.48223,3.47573,3.47573,4890000.0
2008-04-03 02:53:00,3.48246,3.48246,3.47356,3.47356,4140000.0
2008-04-03 02:54:00,3.47573,3.48296,3.47573,3.47755,7510000.0
2008-04-03 02:55:00,3.4776,3.48149,3.46901,3.48149,4890000.0
2008-04-03 02:57:00,3.48237,3.48237,3.47469,3.47956,4880000.0
2008-04-03 02:59:00,3.48187,3.48187,3.47629,3.47762,11270000.0
2008-04-03 03:00:00,3.48156,3.48415,3.47463,3.48263,7140000.0
2008-04-03 03:01:00,3.47963,3.48133,3.47085,3.48056,8260000.0
2008-04-03 03:02:00,3.47977,3.48245,3.4729,3.48064,6390000.0
2008-04-03 03:03:00,3.4774,3.48265,3.47306,3.47749,4890000.0
2008-04-03 03:04:00,3.47898,3.48276,3.47825,3.48141,6770000.0
2008-04-03 03:05:00,3.48081,3.48241,3.47602,3.48148,4140000.0
2008-04-03 03:06:00,3.47996,3.4842,3.47443,3.48406,6790000.0
2008-04-03 03:07:00,3.48162,3.4844,3.47425,3.47801,7530000.0
2008-04-03 03:08:00,3.47294,3.48174,3.46535,3.48174,4140000.0
2008-04-03 03:09:00,3.47651,3.48112,3.476,3.47991,5260000.0
2008-04-03 03:10:00,3.4818,3.48229,3.47489,3.48229,2650000.0
2008-04-03 03:11:00,3.48213,3.4831,3.47322,3.48263,7510000.0
2008-04-03 03:12:00,3.4809,3.4824,3.47685,3.4824,4510000.0
2008-04-03 03:14:00,3.48255,3.48255,3.47696,3.47723,4890000.0
2008-04-03 03:15:00,3.4789,3.4829,3.47613,3.47769,4880000.0
2008-04-03 03:16:00,3.48178,3.48178,3.4708,3.47672,9040000.0
2008-04-03 03:17:00,3.4825,3.4825,3.47119,3.48036,4140000.0
2008-04-03 03:18:00,3.46441,3.48239,3.46379,3.48239,6010000.0
2008-04-03 03:19:00,3.475,3.48133,3.47175,3.47681,3400000.0
2008-04-03 03:20:00,3.48086,3.48086,3.47012,3.47599,7540000.0
2008-04-03 03:21:00,3.48168,3.48284,3.47893,3.47893,3390000.0
2008-04-03 03:22:00,3.48249,3.48449,3.47356,3.48278,6020000.0
2008-04-03 03:23:00,3.47898,3.48344,3.47593,3.47609,4150000.0
2008-04-03 03:24:00,3.47542,3.47867,3.46537,3.47517,8280000.0
2008-04-03 03:25:00,3.47435,3.48227,3.47435,3.47706,3380000.0
2008-04-03 03:26:00,3.48131,3.48131,3.47153,3.4716,4510000.0
2008-04-03 03:27:00,3.48116,3.48118,3.47733,3.48118,1510000.0
2008-04-03 03:28:00,3.48103,3.48233,3.4596,3.4596,4520000.0
2008-04-03 03:29:00,3.47827,3.48433,3.47395,3.47696,8650000.0
2008-04-03 03:30:00,3.48286,3.48291,3.47468,3.47762,3760000.0
2008-04-03 03:31:00,3.48206,3.48208,3.47616,3.48208,4890000.0
2008-04-03 03:32:00,3.48275,3.48275,3.47318,3.48255,4510000.0
2008-04-03 03:33:00,3.48239,3.48239,3.46653,3.47267,4890000.0
2008-04-03 03:34:00,3.47554,3.48251,3.47305,3.47305,3780000.0
2008-04-03 03:35:00,3.48167,3.48241,3.47689,3.48101,4160000.0
2008-04-03 03:36:00,3.48134,3.48303,3.47732,3.47732,3410000.0
2008-04-03 03:37:00,3.48094,3.4826,3.47722,3.48256,5640000.0
2008-04-03 03:38:00,3.46511,3.48106,3.46511,3.48106,3770000.0
2008-04-03 03:39:00,3.47763,3.48391,3.47763,3.48177,3770000.0
2008-04-03 03:40:00,3.48164,3.48196,3.47723,3.48196,2250000.0
2008-04-03 03:41:00,3.48209,3.48209,3.47706,3.48086,4140000.0
2008-04-03 03:42:00,3.48004,3.48253,3.47177,3.48253,6770000.0
2008-04-03 03:43:00,3.482,3.48251,3.47741,3.48135,6020000.0
2008-04-03 03:44:00,3.47611,3.48079,3.46509,3.48079,5250000.0
2008-04-03 03:45:00,3.48497,3.48497,3.47229,3.47723,7900000.0
2008-04-03 03:46:00,3.48148,3.48252,3.47645,3.48087,4520000.0
2008-04-03 03:47:00,3.47802,3.4832,3.47713,3.48299,4140000.0
2008-04-03 03:48:00,3.47875,3.482,3.47699,3.482,4130000.0
2008-04-03 03:49:00,3.47821,3.48493,3.47756,3.4826,5270000.0
2008-04-03 03:50:00,3.48266,3.48266,3.47288,3.48251,6400000.0
2008-04-03 03:51:00,3.48235,3.48264,3.47724,3.48252,4140000.0
2008-04-03 03:52:00,3.47773,3.48426,3.47773,3.47806,3400000.0
2008-04-03 03:53:00,3.47691,3.48244,3.47615,3.47703,6770000.0
2008-04-03 03:54:00,3.47497,3.48238,3.47497,3.47681,5280000.0
2008-04-03 03:55:00,3.47844,3.48148,3.47644,3.47858,3400000.0
2008-04-03 03:56:00,3.4809,3.48246,3.4768,3.48246,5270000.0
2008-04-03 03:57:00,3.47094,3.47808,3.46014,3.46132,5640000.0
2008-04-03 03:58:00,3.48139,3.48139,3.47244,3.47244,6760000.0
2008-04-03 03:59:00,3.47714,3.47777,3.47551,3.47672,2640000.0
2008-04-03 04:00:00,3.4849,3.4849,3.47537,3.4772,5660000.0
2008-04-03 04:01:00,3.48164,3.48164,3.47199,3.47244,7150000.0
2008-04-03 04:02:00,3.47576,3.48247,3.47553,3.48129,5260000.0
2008-04-03 04:03:00,3.46115,3.4819,3.46115,3.4819,3380000.0
2008-04-03 04:04:00,3.47781,3.48347,3.47377,3.48347,4150000.0
2008-04-03 04:05:00,3.4776,3.48264,3.4776,3.48114,5270000.0
2008-04-03 04:07:00,3.48225,3.4831,3.48225,3.48278,3010000.0
2008-04-03 04:08:00,3.46029,3.46172,3.45664,3.46172,3400000.0
2008-04-03 04:10:00,3.47358,3.48359,3.47358,3.47374,4150000.0
2008-04-03 04:11:00,3.47716,3.48296,3.47096,3.47664,5640000.0
2008-04-03 04:12:00,3.45922,3.48044,3.45922,3.48044,4900000.0
2008-04-03 04:13:00,3.47652,3.48284,3.47401,3.47775,5650000.0
2008-04-03 04:14:00,3.48008,3.48181,3.47834,3.47834,3020000.0
2008-04-03 04:15:00,3.47918,3.47918,3.45954,3.45954,7530000.0
2008-04-03 04:16:00,3.48208,3.48219,3.47129,3.48045,4900000.0
2008-04-03 04:17:00,3.48271,3.4829,3.4727,3.48234,7170000.0
2008-04-03 04:18:00,3.47993,3.47993,3.45864,3.47521,4520000.0
2008-04-03 04:19:00,3.47423,3.48253,3.47423,3.48222,3760000.0
2008-04-03 04:21:00,3.47861,3.47997,3.46264,3.46264,4910000.0
2008-04-03 04:23:00,3.482,3.48286,3.47329,3.48121,4530000.0
2008-04-03 04:24:00,3.46132,3.46153,3.45624,3.45689,3010000.0
2008-04-03 04:25:00,3.48166,3.48166,3.47588,3.47672,4150000.0
2008-04-03 04:26:00,3.48287,3.48446,3.47775,3.47775,6790000.0
2008-04-03 04:27:00,3.47812,3.48187,3.47339,3.48187,4520000.0
2008-04-03 04:29:00,3.477,3.47989,3.46214,3.47989,4140000.0
2008-04-03 04:30:00,3.47865,3.48929,3.47865,3.48015,9790000.0
2008-04-03 04:31:00,3.47995,3.47995,3.46026,3.47963,6020000.0
2008-04-03 04:32:00,3.47716,3.48419,3.47343,3.48098,4510000.0
2008-04-03 04:33:00,3.48135,3.48201,3.47356,3.48201,4520000.0
2008-04-03 04:34:00,3.45959,3.45967,3.45083,3.45102,7510000.0
2008-04-03 04:35:00,3.47213,3.48257,3.47213,3.4772,6400000.0
2008-04-03 04:36:00,3.47619,3.47619,3.46377,3.47431,4890000.0
2008-04-03 04:37:00,3.48155,3.48276,3.47701,3.48227,3380000.0
2008-04-03 04:38:00,3.47598,3.48211,3.46399,3.48211,5260000.0
2008-04-03 04:39:00,3.48187,3.48189,3.47351,3.47351,3400000.0
2008-04-03 04:40:00,3.48401,3.48401,3.47397,3.48218,5270000.0
2008-04-03 04:41:00,3.48148,3.48183,3.47446,3.48183,10160000.0
2008-04-03 04:42:00,3.46926,3.48071,3.45943,3.47703,3770000.0
2008-04-03 04:43:00,3.48138,3.48266,3.47766,3.47766,2260000.0
2008-04-03 04:44:00,3.47951,3.47951,3.46114,3.47898,5260000.0
2008-04-03 04:45:00,3.47796,3.48503,3.47385,3.47385,8280000.0
2008-04-03 04:46:00,3.46464,3.4786,3.46464,3.47852,4140000.0
2008-04-03 04:47:00,3.4788,3.48173,3.47297,3.47297,3760000.0
2008-04-03 04:48:00,3.45914,3.47618,3.45914,3.47533,4510000.0
2008-04-03 04:51:00,3.47687,3.48405,3.47121,3.47916,7150000.0
2008-04-03 04:52:00,3.47287,3.47654,3.45636,3.47654,4520000.0
2008-04-03 04:53:00,3.48259,3.48259,3.4645,3.47999,5640000.0
2008-04-03 04:54:00,3.48139,3.48139,3.47242,3.47242,5640000.0
2008-04-03 04:55:00,3.4817,3.4817,3.46073,3.47859,5650000.0
2008-04-03 04:56:00,3.47213,3.48074,3.47213,3.47607,4140000.0
2008-04-03 04:57:00,3.47611,3.47611,3.45761,3.47121,4530000.0
2008-04-03 04:58:00,3.47618,3.48184,3.47497,3.477,4520000.0
2008-04-03 04:59:00,3.4719,3.47672,3.46179,3.47527,4520000.0
2008-04-03 05:00:00,3.48188,3.48406,3.47924,3.48103,8270000.0
2008-04-03 05:01:00,3.48004,3.48214,3.47678,3.47742,6770000.0
2008-04-03 05:02:00,3.474,3.4799,3.46686,3.4799,5270000.0
2008-04-03 05:04:00,3.47605,3.4782,3.46085,3.4782,5630000.0
2008-04-03 05:05:00,3.48115,3.48115,3.47197,3.47915,4520000.0
2008-04-03 05:06:00,3.48077,3.4819,3.4722,3.47981,5670000.0
2008-04-03 05:07:00,3.4748,3.47865,3.45548,3.45548,4520000.0
2008-04-03 05:08:00,3.47793,3.48162,3.47223,3.47654,4140000.0
2008-04-03 05:09:00,3.4714,3.48095,3.4714,3.47543,4140000.0
2008-04-03 05:10:00,3.45995,3.47565,3.45995,3.47346,6770000.0
2008-04-03 05:11:00,3.47504,3.4803,3.47445,3.4762,4510000.0
2008-04-03 05:12:00,3.47586,3.47586,3.45814,3.46925,4900000.0
2008-04-03 05:13:00,3.47753,3.48439,3.47276,3.47876,5270000.0
2008-04-03 05:14:00,3.47963,3.48122,3.47456,3.48076,4880000.0
2008-04-03 05:15:00,3.48147,3.48147,3.45622,3.45622,7550000.0
2008-04-03 05:16:00,3.47494,3.48195,3.47485,3.47635,4520000.0
2008-04-03 05:18:00,3.45313,3.48024,3.45313,3.47393,5260000.0
2008-04-03 05:19:00,3.48134,3.4817,3.47309,3.47837,6010000.0
2008-04-03 05:20:00,3.47745,3.47963,3.45681,3.47963,7520000.0
2008-04-03 05:21:00,3.481,3.48123,3.47153,3.48038,9020000.0
2008-04-03 05:22:00,3.47498,3.47628,3.45266,3.47628,4890000.0
2008-04-03 05:23:00,3.47463,3.4805,3.47058,3.47447,12410000.0
2008-04-03 05:24:00,3.47989,3.48082,3.46022,3.46022,5260000.0
2008-04-03 05:26:00,3.47281,3.48165,3.47281,3.47666,3380000.0
2008-04-03 05:27:00,3.46062,3.47926,3.46046,3.47869,7140000.0
2008-04-03 05:28:00,3.47965,3.48085,3.47501,3.48085,4880000.0
2008-04-03 05:29:00,3.45911,3.47834,3.45911,3.47597,5250000.0
2008-04-03 05:30:00,3.48049,3.48304,3.47401,3.48185,7510000.0
2008-04-03 05:31:00,3.46284,3.47884,3.46284,3.47884,4520000.0
2008-04-03 05:32:00,3.47699,3.48448,3.47699,3.48238,5260000.0
2008-04-03 05:33:00,3.45565,3.47815,3.45565,3.47815,9380000.0
2008-04-03 05:34:00,3.47384,3.48032,3.47016,3.47958,4510000.0
2008-04-03 05:35:00,3.48164,3.48342,3.47319,3.47666,9780000.0
2008-04-03 05:36:00,3.4728,3.47972,3.46236,3.47765,5260000.0
2008-04-03 05:37:00,3.48109,3.4817,3.47076,3.48002,6770000.0
2008-04-03 05:38:00,3.47422,3.47892,3.46403,3.47892,6770000.0
2008-04-03 05:39:00,3.48098,3.48168,3.47202,3.47452,10520000.0
2008-04-03 05:40:00,3.47662,3.48198,3.47662,3.48158,1140000.0
2008-04-03 05:43:00,3.47151,3.47457,3.45538,3.45538,10920000.0
2008-04-03 05:45:00,3.48049,3.48492,3.47552,3.48492,10520000.0
2008-04-03 05:46:00,3.47707,3.47707,3.45485,3.45485,5640000.0
2008-04-03 05:47:00,3.4791,3.48126,3.47536,3.48126,5260000.0
2008-04-03 05:48:00,3.47992,3.48206,3.47517,3.47517,3750000.0
2008-04-03 05:49:00,3.47906,3.47906,3.45566,3.45566,6000000.0
2008-04-03 05:50:00,3.47715,3.48111,3.47112,3.47884,8260000.0
2008-04-03 05:52:00,3.474,3.47423,3.4521,3.47264,7150000.0
2008-04-03 05:53:00,3.47779,3.47779,3.45382,3.45382,5260000.0
2008-04-03 05:54:00,3.47381,3.47993,3.46802,3.47133,4140000.0
2008-04-03 05:55:00,3.4747,3.47752,3.46209,3.46209,7910000.0
2008-04-03 05:56:00,3.47312,3.48019,3.47312,3.48019,4520000.0
2008-04-03 05:57:00,3.47355,3.47422,3.4604,3.46216,2640000.0
2008-04-03 05:58:00,3.47564,3.48249,3.47233,3.47692,6780000.0
2008-04-03 05:59:00,3.4761,3.47977,3.46882,3.47094,3400000.0
2008-04-03 06:00:00,3.48233,3.48233,3.46068,3.47838,9030000.0
2008-04-03 06:01:00,3.47997,3.4811,3.47997,3.48059,1140000.0
2008-04-03 06:05:00,3.47693,3.47999,3.46079,3.46079,3780000.0
2008-04-03 06:06:00,3.48054,3.48093,3.47947,3.47956,1900000.0
2008-04-03 06:07:00,3.48132,3.48132,3.46958,3.46958,8650000.0
2008-04-03 06:08:00,3.462,3.47768,3.462,3.47768,3010000.0
2008-04-03 06:09:00,3.47054,3.47708,3.46395,3.47708,3770000.0
2008-04-03 06:10:00,3.47487,3.47989,3.47319,3.47938,7130000.0
2008-04-03 06:11:00,3.47515,3.4808,3.45916,3.4808,4520000.0
2008-04-03 06:12:00,3.47189,3.48094,3.47152,3.48056,8260000.0
2008-04-03 06:13:00,3.4806,3.4806,3.46113,3.47728,4900000.0
2008-04-03 06:14:00,3.47937,3.4809,3.47123,3.47165,4520000.0
2008-04-03 06:15:00,3.48195,3.48195,3.45938,3.47398,7180000.0
2008-04-03 06:16:00,3.4811,3.48116,3.47931,3.48036,6020000.0
2008-04-03 06:17:00,3.46764,3.47906,3.46764,3.47069,4890000.0
2008-04-03 06:18:00,3.4792,3.4792,3.45899,3.45899,5270000.0
2008-04-03 06:19:00,3.47962,3.48124,3.47154,3.4811,4140000.0
2008-04-03 06:20:00,3.48151,3.48151,3.47168,3.48107,4150000.0
2008-04-03 06:21:00,3.47493,3.48187,3.46725,3.48174,3780000.0
2008-04-03 06:22:00,3.48139,3.48156,3.4728,3.47717,6030000.0
2008-04-03 06:23:00,3.47175,3.4805,3.47175,3.4757,7150000.0
2008-04-03 06:24:00,3.48108,3.48141,3.47071,3.47542,5280000.0
2008-04-03 06:25:00,3.48047,3.4809,3.45997,3.46125,4140000.0
2008-04-03 06:26:00,3.47884,3.48474,3.47309,3.47646,5660000.0
2008-04-03 06:27:00,3.48073,3.48161,3.47192,3.48062,2650000.0
2008-04-03 06:28:00,3.47631,3.48168,3.4719,3.47638,5660000.0
2008-04-03 06:29:00,3.47718,3.48182,3.47711,3.48182,3750000.0
2008-04-03 06:30:00,3.48052,3.48531,3.47311,3.47311,5280000.0
2008-04-03 06:31:00,3.4763,3.48012,3.45092,3.4736,8670000.0
2008-04-03 06:32:00,3.48129,3.48165,3.47649,3.48165,3400000.0
2008-04-03 06:33:00,3.47881,3.47883,3.45855,3.46025,6400000.0
2008-04-03 06:34:00,3.47999,3.48173,3.47202,3.48142,9400000.0
2008-04-03 06:35:00,3.47552,3.48056,3.46983,3.46983,3770000.0
2008-04-03 06:37:00,3.48164,3.48164,3.45937,3.47706,4890000.0
2008-04-03 06:38:00,3.47643,3.48113,3.47224,3.47224,2640000.0
2008-04-03 06:39:00,3.48138,3.48138,3.47581,3.4765,3400000.0
2008-04-03 06:40:00,3.47893,3.47893,3.45769,3.45769,6400000.0
2008-04-03 06:41:00,3.47263,3.47981,3.47263,3.478,4140000.0
2008-04-03 06:42:00,3.47561,3.48223,3.4698,3.48048,7910000.0
2008-04-03 06:43:00,3.47081,3.48478,3.47081,3.47756,4900000.0
2008-04-03 06:44:00,3.47265,3.47592,3.46047,3.4731,9400000.0
2008-04-03 06:45:00,3.4832,3.48378,3.47691,3.48046,6400000.0
2008-04-03 06:46:00,3.4746,3.48029,3.4746,3.47591,5260000.0
2008-04-03 06:47:00,3.47533,3.47885,3.45528,3.45528,4150000.0
2008-04-03 06:48:00,3.47286,3.48005,3.47286,3.48005,2640000.0
2008-04-03 06:49:00,3.4759,3.47899,3.47108,3.4758,4890000.0
2008-04-03 06:50:00,3.47927,3.48026,3.47239,3.47453,4520000.0
2008-04-03 06:51:00,3.45307,3.47813,3.45307,3.47813,10530000.0
2008-04-03 06:52:00,3.47521,3.4798,3.47517,3.47527,3770000.0
2008-04-03 06:53:00,3.47503,3.47543,3.45379,3.45379,5270000.0
2008-04-03 06:54:00,3.47701,3.48111,3.47445,3.48111,3390000.0
2008-04-03 06:55:00,3.47986,3.48127,3.4718,3.47588,4510000.0
2008-04-03 06:56:00,3.47919,3.47919,3.45539,3.45834,6010000.0
2008-04-03 06:57:00,3.48119,3.48131,3.47462,3.48095,7140000.0
2008-04-03 06:58:00,3.48074,3.48332,3.47646,3.48165,5660000.0
2008-04-03 06:59:00,3.48094,3.48094,3.46402,3.47153,3770000.0
2008-04-03 07:00:00,3.47961,3.48297,3.47485,3.47726,4540000.0
2008-04-03 07:01:00,3.47046,3.47856,3.46845,3.47856,4510000.0
2008-04-03 07:02:00,3.47682,3.48063,3.47101,3.47101,6010000.0
2008-04-03 07:03:00,3.45659,3.47474,3.45659,3.47233,4520000.0
2008-04-03 07:04:00,3.48102,3.48102,3.47094,3.4794,6780000.0
2008-04-03 07:05:00,3.47469,3.48103,3.47115,3.48088,5280000.0
2008-04-03 07:06:00,3.47549,3.47549,3.45744,3.47194,5630000.0
2008-04-03 07:07:00,3.47414,3.48177,3.47073,3.47651,6780000.0
2008-04-03 07:08:00,3.48005,3.48005,3.47204,3.4732,5260000.0
2008-04-03 07:09:00,3.48129,3.48318,3.47305,3.4814,5280000.0
2008-04-03 07:10:00,3.46061,3.47859,3.46061,3.47859,4510000.0
2008-04-03 07:11:00,3.48285,3.48345,3.47471,3.48306,3770000.0
2008-04-03 07:12:00,3.4807,3.4807,3.45303,3.45303,8280000.0
2008-04-03 07:13:00,3.47645,3.48264,3.47201,3.48203,6380000.0
2008-04-03 07:14:00,3.47697,3.48009,3.47057,3.48009,3390000.0
2008-04-03 07:15:00,3.48428,3.48428,3.47267,3.47645,5640000.0
2008-04-03 07:16:00,3.45101,3.48074,3.45101,3.4718,6790000.0
2008-04-03 07:17:00,3.48166,3.48315,3.4738,3.47882,5630000.0
2008-04-03 07:18:00,3.47634,3.4811,3.47565,3.47582,4140000.0
2008-04-03 07:19:00,3.48139,3.48253,3.47248,3.4771,5250000.0
2008-04-03 07:20:00,3.47001,3.4772,3.46054,3.47433,5280000.0
2008-04-03 07:21:00,3.48164,3.48203,3.47441,3.47914,3400000.0
2008-04-03 07:22:00,3.48081,3.48112,3.47214,3.48102,6400000.0
2008-04-03 07:23:00,3.48057,3.48192,3.47664,3.48189,6390000.0
2008-04-03 07:24:00,3.47232,3.48049,3.47142,3.47213,5260000.0
2008-04-03 07:25:00,3.47716,3.48265,3.47217,3.4803,6410000.0
2008-04-03 07:26:00,3.47944,3.48141,3.47044,3.48141,3420000.0
2008-04-03 07:27:00,3.46833,3.47796,3.46466,3.47186,4140000.0
2008-04-03 07:28:00,3.48078,3.48159,3.47088,3.47649,5270000.0
2008-04-03 07:29:00,3.48149,3.48149,3.47062,3.47519,3760000.0
2008-04-03 07:30:00,3.4777,3.48526,3.47459,3.48225,6040000.0
2008-04-03 07:31:00,3.48197,3.48508,3.47386,3.48264,4890000.0
2008-04-03 07:32:00,3.47833,3.48028,3.47666,3.47666,2250000.0
2008-04-03 07:33:00,3.47976,3.47976,3.46952,3.47007,4510000.0
2008-04-03 07:34:00,3.47665,3.48238,3.47491,3.47745,5640000.0
2008-04-03 07:35:00,3.4771,3.48255,3.4771,3.48163,4510000.0
2008-04-03 07:36:00,3.47542,3.48167,3.4725,3.48167,7510000.0
2008-04-03 07:37:00,3.46883,3.47701,3.44856,3.47701,7160000.0
2008-04-03 07:38:00,3.47748,3.48257,3.47289,3.48218,18410000.0
2008-04-03 07:39:00,3.47294,3.48254,3.47294,3.48253,3770000.0
2008-04-03 07:41:00,3.47792,3.4831,3.47379,3.48292,9390000.0
2008-04-03 07:42:00,3.47548,3.48103,3.47076,3.48103,4910000.0
2008-04-03 07:43:00,3.47554,3.482,3.47554,3.47644,6400000.0
2008-04-03 07:44:00,3.47537,3.47657,3.46131,3.47073,4900000.0
2008-04-03 07:45:00,3.48465,3.48465,3.4729,3.47737,10510000.0
2008-04-03 07:46:00,3.48244,3.48244,3.47724,3.48066,4880000.0
2008-04-03 07:47:00,3.47896,3.48112,3.47057,3.48112,7510000.0
2008-04-03 07:48:00,3.47995,3.48428,3.4762,3.47863,4510000.0
2008-04-03 07:49:00,3.4826,3.48298,3.47693,3.48079,4140000.0
2008-04-03 07:50:00,3.48244,3.48271,3.47657,3.482,4510000.0
2008-04-03 07:51:00,3.48055,3.48267,3.47261,3.48113,8270000.0
2008-04-03 07:52:00,3.47641,3.48272,3.47205,3.48231,5650000.0
2008-04-03 07:53:00,3.47628,3.48115,3.47291,3.47291,3380000.0
2008-04-03 07:54:00,3.48143,3.48145,3.47406,3.47406,5260000.0
2008-04-03 07:55:00,3.45421,3.47848,3.45421,3.47771,4890000.0
2008-04-03 07:56:00,3.47616,3.48173,3.47616,3.48173,8260000.0
2008-04-03 07:57:00,3.48243,3.48327,3.47476,3.48263,6390000.0
2008-04-03 07:58:00,3.48217,3.48562,3.47859,3.47859,4130000.0
2008-04-03 07:59:00,3.4764,3.48282,3.47121,3.47876,13910000.0
2008-04-03 08:00:00,3.47932,3.48177,3.47254,3.48177,5630000.0
2008-04-03 08:01:00,3.47371,3.48656,3.47371,3.48381,11260000.0
2008-04-03 08:02:00,3.47715,3.48037,3.47057,3.47916,10140000.0
2008-04-03 08:03:00,3.48155,3.48248,3.47568,3.48248,5630000.0
2008-04-03 08:04:00,3.48137,3.48528,3.47414,3.47802,6400000.0
2008-04-03 08:05:00,3.47321,3.48226,3.47321,3.47939,6760000.0
2008-04-03 08:06:00,3.47561,3.48398,3.47561,3.47883,7510000.0
2008-04-03 08:07:00,3.47608,3.48009,3.45599,3.48009,6380000.0
2008-04-03 08:08:00,3.47715,3.48144,3.47158,3.47873,6400000.0
2008-04-03 08:09:00,3.48241,3.48241,3.47737,3.47976,4900000.0
2008-04-03 08:10:00,3.48148,3.48148,3.47491,3.47604,4890000.0
2008-04-03 08:11:00,3.48214,3.483,3.47565,3.48138,10150000.0
2008-04-03 08:12:00,3.484,3.48618,3.47573,3.48336,7510000.0
2008-04-03 08:13:00,3.48192,3.48205,3.47227,3.47227,7900000.0
2008-04-03 08:14:00,3.48144,3.48144,3.46743,3.47181,16520000.0
2008-04-03 08:15:00,3.48423,3.48423,3.47498,3.47695,7130000.0
2008-04-03 08:16:00,3.4811,3.4831,3.47703,3.4831,3400000.0
2008-04-03 08:17:00,3.47326,3.47997,3.47326,3.47772,5630000.0
2008-04-03 08:18:00,3.47567,3.48566,3.47567,3.48566,6760000.0
2008-04-03 08:19:00,3.48177,3.48204,3.4723,3.47727,7140000.0
2008-04-03 08:20:00,3.47435,3.48355,3.47409,3.47856,4140000.0
2008-04-03 08:21:00,3.48207,3.48282,3.47292,3.47787,9020000.0
2008-04-03 08:22:00,3.4744,3.48242,3.45191,3.47363,7890000.0
2008-04-03 08:23:00,3.47769,3.48318,3.4717,3.48052,4140000.0
2008-04-03 08:24:00,3.47351,3.48333,3.47351,3.47772,4510000.0
2008-04-03 08:25:00,3.47288,3.48143,3.46986,3.47207,7510000.0
2008-04-03 08:26:00,3.47923,3.4794,3.47679,3.47679,4880000.0
2008-04-03 08:27:00,3.48036,3.48526,3.47775,3.47775,4890000.0
2008-04-03 08:28:00,3.48038,3.48885,3.47559,3.47703,6400000.0
2008-04-03 08:29:00,3.48497,3.4854,3.47435,3.48122,10510000.0
2008-04-03 08:30:00,3.47764,3.4895,3.47764,3.48241,8250000.0
2008-04-03 08:31:00,3.48423,3.48423,3.47634,3.48031,4890000.0
2008-04-03 08:32:00,3.47768,3.48435,3.47678,3.48435,4510000.0
2008-04-03 08:33:00,3.48251,3.48251,3.47284,3.47553,5640000.0
2008-04-03 08:34:00,3.48197,3.48197,3.47316,3.47718,6010000.0
2008-04-03 08:35:00,3.48037,3.4821,3.47444,3.48098,5270000.0
2008-04-03 08:36:00,3.48045,3.48045,3.47122,3.47548,7150000.0
2008-04-03 08:37:00,3.47925,3.48151,3.46889,3.47947,6770000.0
2008-04-03 08:38:00,3.48076,3.48336,3.47541,3.47635,6760000.0
2008-04-03 08:39:00,3.47947,3.48452,3.47309,3.47704,10520000.0
2008-04-03 08:40:00,3.47688,3.48083,3.46464,3.47146,4520000.0
2008-04-03 08:41:00,3.48184,3.48184,3.47047,3.48074,8250000.0
2008-04-03 08:42:00,3.4801,3.4847,3.47765,3.4824,6770000.0
2008-04-03 08:43:00,3.47234,3.48094,3.47178,3.47749,6770000.0
2008-04-03 08:44:00,3.47412,3.47959,3.4699,3.47959,6010000.0
2008-04-03 08:45:00,3.47956,3.48281,3.47264,3.48164,12010000.0
2008-04-03 08:46:00,3.47978,3.48301,3.47744,3.48155,6000000.0
2008-04-03 08:47:00,3.48118,3.48162,3.47089,3.48062,8650000.0
2008-04-03 08:48:00,3.47621,3.48177,3.47233,3.47795,6760000.0
2008-04-03 08:49:00,3.48017,3.4828,3.4752,3.4752,3760000.0
2008-04-03 08:50:00,3.47749,3.48472,3.47452,3.47672,9400000.0
2008-04-03 08:51:00,3.48365,3.48365,3.47223,3.47638,5630000.0
2008-04-03 08:52:00,3.48043,3.48275,3.47725,3.4775,4510000.0
2008-04-03 08:53:00,3.48308,3.48455,3.47535,3.47736,11660000.0
2008-04-03 08:54:00,3.47653,3.48042,3.47123,3.47123,4510000.0
2008-04-03 08:55:00,3.48038,3.48131,3.47734,3.47791,5640000.0
2008-04-03 08:56:00,3.48149,3.48149,3.471,3.48034,4880000.0
2008-04-03 08:57:00,3.48036,3.48129,3.47651,3.47691,6760000.0
2008-04-03 08:58:00,3.47573,3.48093,3.47229,3.48093,4520000.0
2008-04-03 08:59:00,3.48386,3.48436,3.47512,3.48203,10520000.0
2008-04-03 09:00:00,3.47769,3.48059,3.47399,3.47533,6760000.0
2008-04-03 09:01:00,3.47955,3.48275,3.47226,3.48084,6400000.0
2008-04-03 09:02:00,3.4745,3.48186,3.47155,3.48186,4510000.0
2008-04-03 09:03:00,3.47932,3.48011,3.47375,3.47508,6000000.0
2008-04-03 09:04:00,3.47609,3.47609,3.46355,3.47602,5630000.0
2008-04-03 09:05:00,3.47739,3.48411,3.47452,3.48303,9390000.0
2008-04-03 09:06:00,3.47009,3.47998,3.46628,3.47362,8640000.0
2008-04-03 09:07:00,3.47916,3.48165,3.47194,3.47663,8250000.0
2008-04-03 09:08:00,3.478,3.478,3.47197,3.47708,3400000.0
2008-04-03 09:09:00,3.47669,3.48155,3.47142,3.47737,7890000.0
2008-04-03 09:10:00,3.48179,3.48245,3.47333,3.47333,6010000.0
2008-04-03 09:11:00,3.47859,3.48305,3.47801,3.47801,6390000.0
2008-04-03 09:12:00,3.48426,3.48525,3.47413,3.48332,5640000.0
2008-04-03 09:13:00,3.48426,3.48426,3.47475,3.4792,5660000.0
2008-04-03 09:14:00,3.48371,3.48417,3.4735,3.47911,7880000.0
2008-04-03 09:15:00,3.48288,3.48288,3.47268,3.48145,4520000.0
2008-04-03 09:16:00,3.4769,3.48219,3.47449,3.48219,4510000.0
2008-04-03 09:17:00,3.47886,3.4828,3.4731,3.47783,8640000.0
2008-04-03 09:18:00,3.47927,3.484,3.47574,3.48187,4890000.0
2008-04-03 09:19:00,3.48148,3.48148,3.47533,3.47561,5260000.0
2008-04-03 09:20:00,3.48217,3.48217,3.46962,3.48151,6030000.0
2008-04-03 09:21:00,3.48091,3.48091,3.47509,3.47623,12000000.0
2008-04-03 09:22:00,3.48302,3.48314,3.47333,3.47687,10910000.0
2008-04-03 09:23:00,3.48179,3.48179,3.47168,3.47756,4510000.0
2008-04-03 09:24:00,3.48324,3.48324,3.47515,3.47583,8650000.0
2008-04-03 09:25:00,3.4828,3.48342,3.47398,3.47398,4890000.0
2008-04-03 09:26:00,3.48284,3.48295,3.4744,3.47917,6770000.0
2008-04-03 09:27:00,3.47034,3.48036,3.46367,3.48036,4890000.0
2008-04-03 09:28:00,3.48271,3.48397,3.47782,3.47782,5630000.0
2008-04-03 09:29:00,3.48431,3.48431,3.4764,3.48427,6020000.0
2008-04-03 09:30:00,3.48283,3.48341,3.47335,3.48341,7140000.0
2008-04-03 09:31:00,3.48232,3.48373,3.4778,3.48373,3770000.0
2008-04-03 09:32:00,3.48345,3.48345,3.47782,3.47782,5250000.0
2008-04-03 09:33:00,3.47857,3.48607,3.47471,3.48436,9410000.0
2008-04-03 09:34:00,3.4769,3.48283,3.47276,3.47858,7510000.0
2008-04-03 09:35:00,3.48325,3.48495,3.47409,3.48186,15780000.0
2008-04-03 09:36:00,3.48055,3.48435,3.4781,3.48423,4880000.0
2008-04-03 09:37:00,3.48373,3.48499,3.47602,3.48467,6390000.0
2008-04-03 09:38:00,3.48028,3.485,3.47269,3.48141,11280000.0
2008-04-03 09:39:00,3.47828,3.48277,3.47828,3.47915,4510000.0
2008-04-03 09:40:00,3.48115,3.48624,3.47627,3.48204,6760000.0
2008-04-03 09:41:00,3.47575,3.48508,3.47376,3.48502,7140000.0
2008-04-03 09:42:00,3.48496,3.48571,3.47964,3.48359,4510000.0
2008-04-03 09:43:00,3.48382,3.48511,3.47615,3.47615,9020000.0
2008-04-03 09:44:00,3.48723,3.49086,3.47926,3.48257,6780000.0
2008-04-03 09:45:00,3.48546,3.48546,3.47226,3.48486,10890000.0
2008-04-03 09:46:00,3.48117,3.48628,3.47876,3.48395,3770000.0
2008-04-03 09:47:00,3.48279,3.4861,3.47565,3.4861,12380000.0
2008-04-03 09:48:00,3.48309,3.48699,3.48141,3.48699,4880000.0
2008-04-03 09:49:00,3.48592,3.48607,3.47545,3.48384,12030000.0
2008-04-03 09:50:00,3.47782,3.48441,3.4636,3.48441,4510000.0
2008-04-03 09:51:00,3.48565,3.48565,3.47511,3.48132,6400000.0
2008-04-03 09:52:00,3.48471,3.48471,3.47426,3.48452,5260000.0
2008-04-03 09:53:00,3.48049,3.48565,3.47545,3.48125,7510000.0
2008-04-03 09:54:00,3.48498,3.48498,3.47356,3.48084,10510000.0
2008-04-03 09:55:00,3.4814,3.48701,3.4769,3.47979,10510000.0
2008-04-03 09:56:00,3.47778,3.48779,3.47778,3.48324,4520000.0
2008-04-03 09:57:00,3.48648,3.4886,3.47723,3.48213,10150000.0
2008-04-03 09:58:00,3.48077,3.48393,3.47528,3.47528,5250000.0
2008-04-03 09:59:00,3.48146,3.4892,3.47725,3.48513,13530000.0
2008-04-03 10:00:00,3.48517,3.48517,3.47144,3.48325,10160000.0
2008-04-03 10:01:00,3.48029,3.48515,3.47345,3.48151,9390000.0
2008-04-03 10:02:00,3.48154,3.48569,3.4757,3.48091,10130000.0
2008-04-03 10:03:00,3.48079,3.4857,3.47378,3.48375,6760000.0
2008-04-03 10:04:00,3.48371,3.48371,3.47084,3.48148,7900000.0
2008-04-03 10:05:00,3.48413,3.48997,3.47827,3.4848,7500000.0
2008-04-03 10:06:00,3.47217,3.48293,3.47217,3.48067,7510000.0
2008-04-03 10:07:00,3.48359,3.48458,3.47895,3.48458,6760000.0
2008-04-03 10:08:00,3.48054,3.48506,3.47328,3.47492,7140000.0
2008-04-03 10:09:00,3.48574,3.48574,3.47415,3.4818,7880000.0
2008-04-03 10:10:00,3.47713,3.4846,3.46666,3.48404,4880000.0
2008-04-03 10:11:00,3.47832,3.48494,3.4763,3.48494,4140000.0
2008-04-03 10:12:00,3.48407,3.48428,3.47866,3.48062,6030000.0
2008-04-03 10:13:00,3.48518,3.48518,3.47752,3.47943,5260000.0
2008-04-03 10:14:00,3.48471,3.48471,3.47524,3.47999,9380000.0
2008-04-03 10:15:00,3.48037,3.48456,3.4773,3.48456,4880000.0
2008-04-03 10:16:00,3.47849,3.48491,3.47428,3.47996,13160000.0
2008-04-03 10:17:00,3.48024,3.485,3.47422,3.47472,12030000.0
2008-04-03 10:18:00,3.48549,3.48549,3.47531,3.47531,5640000.0
2008-04-03 10:19:00,3.48097,3.48521,3.47241,3.48055,11260000.0
2008-04-03 10:20:00,3.48139,3.48414,3.4763,3.48414,8270000.0
2008-04-03 10:21:00,3.48532,3.48532,3.4733,3.47875,14660000.0
2008-04-03 10:22:00,3.48039,3.48654,3.47704,3.47704,6760000.0
2008-04-03 10:23:00,3.48432,3.48508,3.47548,3.47982,7510000.0
2008-04-03 10:24:00,3.48472,3.48529,3.47444,3.48529,8650000.0
2008-04-03 10:25:00,3.48044,3.48372,3.47435,3.48372,4880000.0
2008-04-03 10:26:00,3.48605,3.48605,3.47565,3.48466,12020000.0
2008-04-03 10:27:00,3.48697,3.48726,3.47546,3.48418,7520000.0
2008-04-03 10:28:00,3.48587,3.48587,3.47492,3.48506,6770000.0
2008-04-03 10:29:00,3.47887,3.48753,3.4765,3.48753,6010000.0
2008-04-03 10:30:00,3.48725,3.48725,3.47227,3.48471,6770000.0
2008-04-03 10:31:00,3.48457,3.48473,3.47549,3.47746,6770000.0
2008-04-03 10:32:00,3.48115,3.48544,3.47756,3.48544,8270000.0
2008-04-03 10:33:00,3.48651,3.48651,3.4623,3.48338,5640000.0
2008-04-03 10:34:00,3.47763,3.48627,3.47411,3.48067,7140000.0
2008-04-03 10:35:00,3.48678,3.48796,3.47745,3.4818,10150000.0
2008-04-03 10:36:00,3.48622,3.48622,3.47659,3.48535,5630000.0
2008-04-03 10:37:00,3.48615,3.48615,3.47139,3.47956,11650000.0
2008-04-03 10:38:00,3.48343,3.48728,3.47431,3.48473,7880000.0
2008-04-03 10:39:00,3.48554,3.48601,3.47721,3.48601,4510000.0
2008-04-03 10:40:00,3.48558,3.4858,3.47474,3.47474,5630000.0
2008-04-03 10:41:00,3.47649,3.48794,3.47649,3.48224,4880000.0
2008-04-03 10:42:00,3.47835,3.48495,3.47834,3.48211,5640000.0
2008-04-03 10:43:00,3.48296,3.48355,3.47455,3.47736,7890000.0
2008-04-03 10:44:00,3.4808,3.48212,3.47363,3.48202,12380000.0
2008-04-03 10:45:00,3.4787,3.4841,3.47677,3.47971,10910000.0
2008-04-03 10:46:00,3.48151,3.48395,3.47671,3.48375,5260000.0
2008-04-03 10:47:00,3.47815,3.48303,3.47459,3.48288,6380000.0
2008-04-03 10:48:00,3.48113,3.48311,3.47318,3.4756,7500000.0
2008-04-03 10:49:00,3.4816,3.48164,3.47233,3.48164,5260000.0
2008-04-03 10:50:00,3.48058,3.48289,3.46809,3.48109,9010000.0
2008-04-03 10:51:00,3.48204,3.48204,3.47063,3.47522,6760000.0
2008-04-03 10:52:00,3.47702,3.48245,3.47601,3.47895,7530000.0
2008-04-03 10:53:00,3.4699,3.47778,3.46703,3.47697,6770000.0
2008-04-03 10:54:00,3.47433,3.47948,3.47161,3.47266,4150000.0
2008-04-03 10:55:00,3.47235,3.4821,3.46796,3.4755,6380000.0
2008-04-03 10:56:00,3.47223,3.47571,3.46626,3.47189,4880000.0
2008-04-03 10:57:00,3.47703,3.47729,3.47003,3.4733,6010000.0
2008-04-03 10:58:00,3.47613,3.47861,3.46804,3.47861,7510000.0
2008-04-03 10:59:00,3.46867,3.47774,3.46867,3.47774,8270000.0
2008-04-03 11:00:00,3.47831,3.48054,3.46846,3.47983,10510000.0
2008-04-03 11:01:00,3.47824,3.47838,3.47306,3.47371,6390000.0
2008-04-03 11:02:00,3.46962,3.473,3.45698,3.46845,4510000.0
2008-04-03 11:03:00,3.47025,3.47749,3.47011,3.47407,7130000.0
2008-04-03 11:04:00,3.47784,3.4784,3.46682,3.4784,5260000.0
2008-04-03 11:05:00,3.47645,3.47814,3.47003,3.47003,6390000.0
2008-04-03 11:06:00,3.4744,3.47898,3.474,3.47842,5260000.0
2008-04-03 11:07:00,3.47867,3.47867,3.46849,3.47055,8260000.0
2008-04-03 11:08:00,3.47784,3.47912,3.4694,3.47889,6770000.0
2008-04-03 11:09:00,3.47918,3.47952,3.47346,3.47952,4510000.0
2008-04-03 11:10:00,3.47828,3.4806,3.47036,3.47543,6410000.0
2008-04-03 11:11:00,3.47447,3.48019,3.47019,3.47019,4140000.0
2008-04-03 11:12:00,3.47426,3.47903,3.47145,3.4749,6020000.0
2008-04-03 11:13:00,3.47902,3.47902,3.47015,3.47015,6400000.0
2008-04-03 11:14:00,3.47585,3.47921,3.47028,3.47682,5280000.0
2008-04-03 11:15:00,3.48116,3.48236,3.47242,3.4776,4520000.0
2008-04-03 11:16:00,3.48019,3.48019,3.47609,3.47922,4890000.0
2008-04-03 11:17:00,3.47407,3.48207,3.47179,3.48122,6390000.0
2008-04-03 11:18:00,3.47753,3.48139,3.47348,3.47669,6390000.0
2008-04-03 11:19:00,3.47545,3.48217,3.47545,3.47691,4900000.0
2008-04-03 11:20:00,3.47501,3.48205,3.47498,3.48081,6390000.0
2008-04-03 11:21:00,3.48212,3.48212,3.47138,3.47432,10520000.0
2008-04-03 11:22:00,3.47967,3.48494,3.47538,3.48001,6380000.0
2008-04-03 11:23:00,3.47834,3.48364,3.47834,3.48332,5260000.0
2008-04-03 11:24:00,3.47311,3.48174,3.47059,3.4806,12400000.0
2008-04-03 11:25:00,3.48077,3.48339,3.47504,3.48271,4890000.0
2008-04-03 11:26:00,3.4824,3.4824,3.47243,3.4815,4890000.0
2008-04-03 11:27:00,3.47947,3.48166,3.47406,3.48166,4890000.0
2008-04-03 11:28:00,3.48143,3.48206,3.47476,3.47734,11270000.0
2008-04-03 11:29:00,3.48226,3.48226,3.44044,3.44044,8640000.0
2008-04-03 11:30:00,3.47954,3.48314,3.47663,3.48314,4520000.0
2008-04-03 11:31:00,3.4797,3.48306,3.47606,3.48306,7510000.0
2008-04-03 11:32:00,3.48246,3.48493,3.47262,3.47837,12020000.0
2008-04-03 11:33:00,3.48121,3.48478,3.47469,3.48478,4890000.0
2008-04-03 11:34:00,3.48387,3.48413,3.47793,3.48344,5250000.0
2008-04-03 11:35:00,3.48324,3.48324,3.47555,3.47981,7510000.0
2008-04-03 11:36:00,3.48456,3.48456,3.48023,3.4833,6760000.0
2008-04-03 11:37:00,3.48295,3.48295,3.47173,3.48086,4880000.0
2008-04-03 11:38:00,3.48461,3.48461,3.47493,3.47785,5270000.0
2008-04-03 11:39:00,3.48244,3.48384,3.47607,3.47982,6760000.0
2008-04-03 11:40:00,3.48427,3.48427,3.48002,3.48349,4890000.0
2008-04-03 11:41:00,3.4777,3.48594,3.47559,3.48518,10130000.0
2008-04-03 11:42:00,3.48291,3.48327,3.47611,3.47953,4510000.0
2008-04-03 11:43:00,3.48374,3.48443,3.47074,3.48306,4520000.0
2008-04-03 11:44:00,3.48338,3.48338,3.47547,3.482,4880000.0
2008-04-03 11:45:00,3.48339,3.48339,3.47264,3.48296,4880000.0
2008-04-03 11:46:00,3.47988,3.48384,3.47165,3.48105,5640000.0
2008-04-03 11:47:00,3.48354,3.48473,3.47617,3.4775,8270000.0
2008-04-03 11:48:00,3.48141,3.48354,3.47854,3.48006,4140000.0
2008-04-03 11:49:00,3.48321,3.48431,3.47079,3.48431,11270000.0
2008-04-03 11:50:00,3.48426,3.48426,3.47665,3.47954,6770000.0
2008-04-03 11:51:00,3.48084,3.48204,3.47113,3.47938,7510000.0
2008-04-03 11:52:00,3.48278,3.48285,3.47528,3.48248,4510000.0
2008-04-03 11:53:00,3.47622,3.47994,3.46834,3.47994,9020000.0
2008-04-03 11:54:00,3.48195,3.48195,3.47253,3.47678,5270000.0
2008-04-03 11:55:00,3.48314,3.48314,3.47159,3.47744,5640000.0
2008-04-03 11:56:00,3.48116,3.48202,3.47683,3.47795,5260000.0
2008-04-03 11:57:00,3.48324,3.48324,3.47689,3.47771,5640000.0
2008-04-03 11:58:00,3.47817,3.48371,3.47196,3.47959,9390000.0
2008-04-03 11:59:00,3.48076,3.48285,3.47523,3.48285,5260000.0
2008-04-03 12:00:00,3.48263,3.48298,3.47646,3.4791,10520000.0
2008-04-03 12:01:00,3.48236,3.48236,3.47809,3.48123,6770000.0
2008-04-03 12:02:00,3.47395,3.48226,3.47296,3.47926,5260000.0
2008-04-03 12:03:00,3.48254,3.48267,3.4784,3.47922,3780000.0
2008-04-03 12:04:00,3.48306,3.48466,3.47832,3.48333,4510000.0
2008-04-03 12:05:00,3.47923,3.48203,3.47403,3.47923,7140000.0
2008-04-03 12:06:00,3.47008,3.48118,3.47008,3.47823,6400000.0
2008-04-03 12:07:00,3.48152,3.48331,3.47614,3.47905,5270000.0
2008-04-03 12:08:00,3.47893,3.48413,3.47726,3.47876,7150000.0
2008-04-03 12:09:00,3.48096,3.48215,3.47579,3.48126,4880000.0
2008-04-03 12:10:00,3.47687,3.4814,3.47027,3.47629,4880000.0
2008-04-03 12:11:00,3.48142,3.48436,3.47712,3.47868,6390000.0
2008-04-03 12:12:00,3.47886,3.48259,3.47367,3.47367,6390000.0
2008-04-03 12:13:00,3.48296,3.48296,3.47189,3.48272,5260000.0
2008-04-03 12:14:00,3.48207,3.48207,3.47223,3.47889,5250000.0
2008-04-03 12:15:00,3.48309,3.48309,3.46982,3.47897,7510000.0
2008-04-03 12:16:00,3.48124,3.48442,3.47383,3.47383,4880000.0
2008-04-03 12:17:00,3.47604,3.48203,3.47604,3.47696,4890000.0
2008-04-03 12:18:00,3.48143,3.48143,3.4691,3.47794,7900000.0
2008-04-03 12:19:00,3.48199,3.48199,3.47121,3.48172,6760000.0
2008-04-03 12:20:00,3.48193,3.48193,3.47624,3.47671,4890000.0
2008-04-03 12:21:00,3.48203,3.48203,3.46989,3.4763,5650000.0
2008-04-03 12:22:00,3.47211,3.48248,3.47211,3.48248,6010000.0
2008-04-03 12:23:00,3.47921,3.48775,3.47533,3.48418,6770000.0
2008-04-03 12:24:00,3.47602,3.48131,3.47534,3.47672,6390000.0
2008-04-03 12:25:00,3.47892,3.48628,3.475,3.48107,7140000.0
2008-04-03 12:26:00,3.48341,3.48341,3.47454,3.48233,5630000.0
2008-04-03 12:27:00,3.48124,3.48124,3.47247,3.48013,5270000.0
2008-04-03 12:28:00,3.47701,3.4839,3.47431,3.47959,7140000.0
2008-04-03 12:29:00,3.47691,3.48227,3.47569,3.48227,7530000.0
2008-04-03 12:30:00,3.47397,3.48314,3.47397,3.47917,5630000.0
2008-04-03 12:31:00,3.47853,3.48081,3.4751,3.47726,4890000.0
2008-04-03 12:32:00,3.47677,3.48004,3.4674,3.47586,10140000.0
2008-04-03 12:33:00,3.48252,3.48252,3.47062,3.48137,6390000.0
2008-04-03 12:34:00,3.47768,3.48352,3.47764,3.48352,4510000.0
2008-04-03 12:35:00,3.4793,3.48026,3.46964,3.47485,5650000.0
2008-04-03 12:36:00,3.48061,3.48112,3.47075,3.47882,6400000.0
2008-04-03 12:37:00,3.48388,3.48388,3.47783,3.47783,4510000.0
2008-04-03 12:38:00,3.47757,3.48126,3.4715,3.4776,9390000.0
2008-04-03 12:39:00,3.47864,3.48218,3.47062,3.48178,5260000.0
2008-04-03 12:40:00,3.47386,3.48373,3.47386,3.47815,4140000.0
2008-04-03 12:41:00,3.48037,3.48214,3.47202,3.48183,6760000.0
2008-04-03 12:42:00,3.48135,3.4822,3.47014,3.4822,9020000.0
2008-04-03 12:43:00,3.48203,3.48203,3.47029,3.47385,5630000.0
2008-04-03 12:44:00,3.47547,3.48111,3.47531,3.47531,4140000.0
2008-04-03 12:45:00,3.48114,3.48186,3.47167,3.48186,13160000.0
2008-04-03 12:46:00,3.47609,3.48203,3.47054,3.48203,5250000.0
2008-04-03 12:47:00,3.48175,3.48304,3.47861,3.47861,4890000.0
2008-04-03 12:48:00,3.4792,3.4826,3.47329,3.47329,5260000.0
2008-04-03 12:49:00,3.48221,3.48221,3.47114,3.48188,6770000.0
2008-04-03 12:50:00,3.47807,3.48224,3.47028,3.48224,5650000.0
2008-04-03 12:51:00,3.47762,3.48163,3.47616,3.48117,5260000.0
2008-04-03 12:52:00,3.47839,3.48185,3.47363,3.47363,5640000.0
2008-04-03 12:53:00,3.48097,3.48097,3.46885,3.47601,7520000.0
2008-04-03 12:54:00,3.48235,3.48235,3.47249,3.47498,4890000.0
2008-04-03 12:55:00,3.48022,3.48118,3.46997,3.4808,9400000.0
2008-04-03 12:56:00,3.47568,3.48188,3.47235,3.48188,6010000.0
2008-04-03 12:57:00,3.48165,3.4832,3.47263,3.47729,7140000.0
2008-04-03 12:58:00,3.4811,3.4811,3.47139,3.48059,7890000.0
2008-04-03 12:59:00,3.47741,3.48126,3.47416,3.4768,9410000.0
2008-04-03 13:00:00,3.47298,3.48169,3.46947,3.48019,12770000.0
2008-04-03 13:01:00,3.47464,3.48443,3.47215,3.47468,4890000.0
2008-04-03 13:02:00,3.47828,3.48159,3.4737,3.47839,6760000.0
2008-04-03 13:03:00,3.47274,3.48087,3.47143,3.47327,5270000.0
2008-04-03 13:04:00,3.48062,3.48234,3.47122,3.48234,5650000.0
2008-04-03 13:05:00,3.4822,3.4822,3.47075,3.47543,6010000.0
2008-04-03 13:06:00,3.47734,3.48443,3.47734,3.47914,4900000.0
2008-04-03 13:07:00,3.47168,3.48354,3.47168,3.48354,5640000.0
2008-04-03 13:08:00,3.47647,3.48299,3.47647,3.47773,5260000.0
2008-04-03 13:09:00,3.48231,3.48251,3.47549,3.47723,9020000.0
2008-04-03 13:10:00,3.48197,3.4831,3.47419,3.48214,6390000.0
2008-04-03 13:11:00,3.47977,3.48039,3.47226,3.48039,5260000.0
2008-04-03 13:12:00,3.48146,3.48146,3.4733,3.47562,7140000.0
2008-04-03 13:13:00,3.47622,3.47975,3.47038,3.47523,5640000.0
2008-04-03 13:14:00,3.48252,3.48252,3.46934,3.47986,7510000.0
2008-04-03 13:15:00,3.4797,3.48195,3.4738,3.48175,9380000.0
2008-04-03 13:16:00,3.48243,3.48243,3.47353,3.48084,6020000.0
2008-04-03 13:17:00,3.47811,3.4813,3.47186,3.48077,7140000.0
2008-04-03 13:18:00,3.48036,3.48188,3.472,3.47686,4140000.0
2008-04-03 13:19:00,3.48035,3.48148,3.47518,3.47688,4880000.0
2008-04-03 13:20:00,3.48071,3.48161,3.47362,3.47629,5260000.0
2008-04-03 13:21:00,3.48185,3.48354,3.47606,3.47985,7130000.0
2008-04-03 13:22:00,3.47598,3.47984,3.47598,3.47687,4510000.0
2008-04-03 13:23:00,3.4783,3.4801,3.4762,3.47887,4510000.0
2008-04-03 13:24:00,3.48002,3.48126,3.4712,3.47827,5630000.0
2008-04-03 13:25:00,3.48077,3.48077,3.47231,3.47231,4510000.0
2008-04-03 13:26:00,3.47964,3.481,3.47563,3.4803,6770000.0
2008-04-03 13:27:00,3.48233,3.48265,3.47214,3.47214,7520000.0
2008-04-03 13:28:00,3.481,3.481,3.47203,3.47897,6390000.0
2008-04-03 13:29:00,3.47995,3.48018,3.46989,3.48018,6410000.0
2008-04-03 13:30:00,3.48204,3.48204,3.47424,3.48022,4880000.0
2008-04-03 13:31:00,3.47787,3.48157,3.47508,3.47595,6400000.0
2008-04-03 13:32:00,3.48169,3.4836,3.47298,3.47778,6010000.0
2008-04-03 13:33:00,3.47628,3.48147,3.47601,3.47709,5260000.0
2008-04-03 13:34:00,3.47763,3.48128,3.47285,3.4798,11260000.0
2008-04-03 13:35:00,3.47942,3.47942,3.46698,3.47547,7910000.0
2008-04-03 13:36:00,3.47643,3.48116,3.47643,3.4765,7150000.0
2008-04-03 13:37:00,3.47799,3.48107,3.47249,3.47736,6400000.0
2008-04-03 13:38:00,3.4803,3.48096,3.473,3.47675,6010000.0
2008-04-03 13:39:00,3.47226,3.48148,3.47226,3.47259,4880000.0
2008-04-03 13:40:00,3.47711,3.48243,3.47477,3.48243,6000000.0
2008-04-03 13:41:00,3.47922,3.48097,3.47248,3.47736,6380000.0
2008-04-03 13:42:00,3.48089,3.48094,3.4722,3.47999,4900000.0
2008-04-03 13:43:00,3.48213,3.48213,3.47024,3.48179,6760000.0
2008-04-03 13:44:00,3.47867,3.48032,3.47407,3.47994,8650000.0
2008-04-03 13:45:00,3.47975,3.48185,3.47038,3.48185,4140000.0
2008-04-03 13:46:00,3.48161,3.48161,3.47175,3.47709,6760000.0
2008-04-03 13:47:00,3.48091,3.48239,3.47203,3.47681,6390000.0
2008-04-03 13:48:00,3.47797,3.4811,3.47086,3.47611,6770000.0
2008-04-03 13:49:00,3.47496,3.4796,3.46685,3.4796,6020000.0
2008-04-03 13:50:00,3.47702,3.48045,3.47393,3.4764,4890000.0
2008-04-03 13:51:00,3.48133,3.48133,3.47173,3.47225,5260000.0
2008-04-03 13:52:00,3.4812,3.4812,3.46915,3.4811,6760000.0
2008-04-03 13:53:00,3.47589,3.48073,3.47042,3.48073,8650000.0
2008-04-03 13:54:00,3.48074,3.48174,3.47118,3.4763,5630000.0
2008-04-03 13:55:00,3.47304,3.48148,3.47274,3.48148,4140000.0
2008-04-03 13:56:00,3.48105,3.48213,3.47239,3.48207,12390000.0
2008-04-03 13:57:00,3.47647,3.48047,3.46634,3.47523,6020000.0
2008-04-03 13:58:00,3.4813,3.4813,3.4697,3.47596,4510000.0
2008-04-03 13:59:00,3.47636,3.48379,3.47105,3.48055,10900000.0
2008-04-03 14:00:00,3.47685,3.48033,3.47354,3.47589,7510000.0
2008-04-03 14:01:00,3.47964,3.48094,3.47276,3.47446,4890000.0
2008-04-03 14:02:00,3.47631,3.4802,3.47161,3.47669,5640000.0
2008-04-03 14:03:00,3.47996,3.47996,3.47037,3.47929,5260000.0
2008-04-03 14:04:00,3.47987,3.47987,3.47195,3.47951,6390000.0
2008-04-03 14:05:00,3.46966,3.47906,3.46602,3.47136,13530000.0
2008-04-03 14:06:00,3.4744,3.48158,3.47146,3.47146,9030000.0
2008-04-03 14:07:00,3.47424,3.48155,3.47404,3.47404,5270000.0
2008-04-03 14:08:00,3.47573,3.47971,3.47221,3.47971,5250000.0
2008-04-03 14:09:00,3.47742,3.48202,3.47119,3.47346,7510000.0
2008-04-03 14:10:00,3.47775,3.47913,3.47368,3.47368,5630000.0
2008-04-03 14:11:00,3.48006,3.48006,3.46466,3.47079,6380000.0
2008-04-03 14:12:00,3.47451,3.47943,3.47166,3.47837,4890000.0
2008-04-03 14:13:00,3.47287,3.48008,3.46863,3.48008,10510000.0
2008-04-03 14:14:00,3.48002,3.48002,3.47143,3.47938,6030000.0
2008-04-03 14:15:00,3.47557,3.48164,3.47043,3.4802,8280000.0
2008-04-03 14:16:00,3.48003,3.48003,3.4662,3.47283,5640000.0
2008-04-03 14:17:00,3.47861,3.47924,3.46863,3.47655,5270000.0
2008-04-03 14:18:00,3.47865,3.47914,3.46903,3.47624,5640000.0
2008-04-03 14:19:00,3.47891,3.47906,3.4693,3.47002,6390000.0
2008-04-03 14:20:00,3.47225,3.47986,3.47047,3.47986,4140000.0
2008-04-03 14:21:00,3.47549,3.47942,3.47549,3.47942,4880000.0
2008-04-03 14:22:00,3.47883,3.48291,3.47233,3.48158,6390000.0
2008-04-03 14:23:00,3.47781,3.47909,3.46809,3.47464,7500000.0
2008-04-03 14:24:00,3.47689,3.47954,3.47128,3.47954,5630000.0
2008-04-03 14:25:00,3.47418,3.47999,3.47096,3.47889,7510000.0
2008-04-03 14:26:00,3.47529,3.4819,3.47139,3.47504,11270000.0
2008-04-03 14:27:00,3.47895,3.47911,3.47229,3.47911,5260000.0
2008-04-03 14:28:00,3.47982,3.47989,3.4749,3.47521,5260000.0
2008-04-03 14:29:00,3.47759,3.4788,3.47343,3.47343,7880000.0
2008-04-03 14:30:00,3.48155,3.48155,3.47619,3.47904,4510000.0
2008-04-03 14:31:00,3.48073,3.48073,3.47297,3.47665,8250000.0
2008-04-03 14:32:00,3.47436,3.4796,3.4733,3.47888,6010000.0
2008-04-03 14:33:00,3.47891,3.48043,3.47465,3.48034,5630000.0
2008-04-03 14:34:00,3.48124,3.48124,3.47157,3.47961,6380000.0
2008-04-03 14:35:00,3.48041,3.48041,3.47049,3.47392,4140000.0
2008-04-03 14:36:00,3.47702,3.4814,3.4711,3.47597,6020000.0
2008-04-03 14:37:00,3.47627,3.47922,3.46795,3.47826,5640000.0
2008-04-03 14:38:00,3.4786,3.4818,3.47248,3.47914,8270000.0
2008-04-03 14:39:00,3.47493,3.47719,3.46915,3.47645,4890000.0
2008-04-03 14:40:00,3.47854,3.48406,3.47044,3.47044,7520000.0
2008-04-03 14:41:00,3.47987,3.47987,3.46895,3.47744,6020000.0
2008-04-03 14:42:00,3.48046,3.48151,3.47614,3.47722,6020000.0
2008-04-03 14:43:00,3.47644,3.4794,3.47008,3.47543,4890000.0
2008-04-03 14:44:00,3.47573,3.48047,3.47445,3.47585,6400000.0
2008-04-03 14:45:00,3.47464,3.47993,3.46622,3.47993,9010000.0
2008-04-03 14:46:00,3.48125,3.48125,3.47086,3.47941,6390000.0
2008-04-03 14:47:00,3.47717,3.48074,3.47132,3.48074,7880000.0
2008-04-03 14:48:00,3.48181,3.48181,3.47053,3.4809,5250000.0
2008-04-03 14:49:00,3.48174,3.48174,3.4742,3.47542,4880000.0
2008-04-03 14:50:00,3.48108,3.48108,3.46927,3.47589,13160000.0
2008-04-03 14:51:00,3.48028,3.48099,3.47286,3.4784,4530000.0
2008-04-03 14:52:00,3.47483,3.48022,3.47483,3.47763,4880000.0
2008-04-03 14:53:00,3.48161,3.48161,3.47176,3.4783,6010000.0
2008-04-03 14:54:00,3.48053,3.48127,3.47177,3.47668,3780000.0
2008-04-03 14:55:00,3.47684,3.4801,3.46945,3.4801,4520000.0
2008-04-03 14:56:00,3.48006,3.48006,3.46774,3.47593,6410000.0
2008-04-03 14:57:00,3.47941,3.48328,3.47318,3.47487,4520000.0
2008-04-03 14:58:00,3.47864,3.47971,3.46959,3.47575,8260000.0
2008-04-03 14:59:00,3.48055,3.48144,3.47231,3.47626,7520000.0
2008-04-03 15:00:00,3.47847,3.47988,3.46723,3.47988,6000000.0
2008-04-03 15:01:00,3.47063,3.47972,3.47063,3.47406,8250000.0
2008-04-03 15:02:00,3.47943,3.47943,3.46743,3.46904,10510000.0
2008-04-03 15:03:00,3.47427,3.4788,3.47324,3.47432,5270000.0
2008-04-03 15:04:00,3.47778,3.47784,3.4729,3.47413,4880000.0
2008-04-03 15:05:00,3.47824,3.47829,3.46824,3.47735,4890000.0
2008-04-03 15:06:00,3.47941,3.47941,3.46937,3.47901,5640000.0
2008-04-03 15:07:00,3.47647,3.47964,3.47412,3.4792,4890000.0
2008-04-03 15:08:00,3.47458,3.47893,3.47191,3.47893,5260000.0
2008-04-03 15:09:00,3.47491,3.47867,3.46695,3.47824,4510000.0
2008-04-03 15:10:00,3.4712,3.47823,3.46601,3.47341,4880000.0
2008-04-03 15:11:00,3.47576,3.48012,3.47103,3.47103,5630000.0
2008-04-03 15:12:00,3.47745,3.48241,3.47532,3.48241,4880000.0
2008-04-03 15:13:00,3.47868,3.48026,3.46805,3.47942,6010000.0
2008-04-03 15:14:00,3.47598,3.47997,3.47064,3.4794,5260000.0
2008-04-03 15:15:00,3.48133,3.48176,3.4736,3.47706,4510000.0
2008-04-03 15:16:00,3.48121,3.48121,3.47521,3.47975,5640000.0
2008-04-03 15:17:00,3.48188,3.48188,3.47121,3.47644,8640000.0
2008-04-03 15:18:00,3.48158,3.48294,3.47319,3.47808,5270000.0
2008-04-03 15:19:00,3.48206,3.48206,3.47177,3.47177,4890000.0
2008-04-03 15:20:00,3.47956,3.48143,3.46954,3.46984,6030000.0
2008-04-03 15:21:00,3.47928,3.48032,3.47528,3.4767,5630000.0
2008-04-03 15:22:00,3.48147,3.48147,3.471,3.47969,7140000.0
2008-04-03 15:23:00,3.47711,3.48088,3.46965,3.47968,4880000.0
2008-04-03 15:24:00,3.47852,3.48065,3.47423,3.47592,5630000.0
2008-04-03 15:25:00,3.48103,3.48103,3.47417,3.47491,4140000.0
2008-04-03 15:26:00,3.4792,3.47978,3.46735,3.47659,5260000.0
2008-04-03 15:27:00,3.4763,3.48086,3.47089,3.47089,6020000.0
2008-04-03 15:28:00,3.48023,3.48023,3.47518,3.47565,5640000.0
2008-04-03 15:29:00,3.48103,3.48205,3.47302,3.48141,16920000.0
2008-04-03 15:30:00,3.48044,3.48047,3.47324,3.48033,5630000.0
2008-04-03 15:31:00,3.48113,3.48171,3.47274,3.48045,5260000.0
2008-04-03 15:32:00,3.48092,3.48181,3.47352,3.48181,3410000.0
2008-04-03 15:33:00,3.47167,3.48104,3.4703,3.47709,7530000.0
2008-04-03 15:34:00,3.47708,3.48155,3.4701,3.47055,10890000.0
2008-04-03 15:35:00,3.48135,3.48135,3.46878,3.47507,7510000.0
2008-04-03 15:36:00,3.47486,3.48041,3.47306,3.47336,4890000.0
2008-04-03 15:37:00,3.48069,3.48069,3.47305,3.47305,5260000.0
2008-04-03 15:38:00,3.47577,3.48222,3.47577,3.48117,6390000.0
2008-04-03 15:39:00,3.47729,3.47987,3.47365,3.47987,5630000.0
2008-04-03 15:40:00,3.47721,3.48287,3.47412,3.47959,4140000.0
2008-04-03 15:41:00,3.48014,3.48041,3.47525,3.47924,5640000.0
2008-04-03 15:42:00,3.47586,3.48091,3.47586,3.47599,4510000.0
2008-04-03 15:43:00,3.47728,3.48075,3.47428,3.47428,4880000.0
2008-04-03 15:44:00,3.48143,3.48204,3.47623,3.48032,9030000.0
2008-04-03 15:45:00,3.48018,3.48146,3.47096,3.48146,6020000.0
2008-04-03 15:46:00,3.47512,3.47829,3.47333,3.4779,5250000.0
2008-04-03 15:47:00,3.47517,3.48026,3.47405,3.47866,6760000.0
2008-04-03 15:48:00,3.46883,3.48061,3.46883,3.47986,4140000.0
2008-04-03 15:49:00,3.47618,3.47853,3.47479,3.47812,4140000.0
2008-04-03 15:50:00,3.48054,3.48091,3.47093,3.47501,5250000.0
2008-04-03 15:51:00,3.47892,3.47892,3.46777,3.47421,4510000.0
2008-04-03 15:52:00,3.47511,3.47923,3.47018,3.47018,4890000.0
2008-04-03 15:53:00,3.46917,3.476,3.4661,3.46979,4510000.0
2008-04-03 15:54:00,3.47341,3.47923,3.47297,3.47923,6000000.0
2008-04-03 15:55:00,3.47691,3.47886,3.47101,3.47886,6020000.0
2008-04-03 15:56:00,3.47836,3.47871,3.47282,3.47448,5250000.0
2008-04-03 15:57:00,3.47934,3.47978,3.46906,3.47787,7510000.0
2008-04-03 15:58:00,3.47564,3.47969,3.46892,3.47507,7140000.0
2008-04-03 15:59:00,3.4742,3.47871,3.47246,3.47473,4510000.0
2008-04-03 16:00:00,3.47921,3.47986,3.4704,3.47814,7890000.0
2008-04-03 16:01:00,3.47507,3.47814,3.47065,3.47537,6010000.0
2008-04-03 16:02:00,3.47562,3.48056,3.47077,3.47077,6380000.0
2008-04-03 16:03:00,3.47544,3.48018,3.4722,3.4759,4510000.0
2008-04-03 16:04:00,3.47667,3.47952,3.47097,3.47498,5630000.0
2008-04-03 16:05:00,3.47547,3.48162,3.47485,3.48022,7130000.0
2008-04-03 16:06:00,3.47053,3.4801,3.47053,3.47465,6770000.0
2008-04-03 16:07:00,3.47908,3.47989,3.47291,3.4783,4140000.0
2008-04-03 16:08:00,3.47756,3.48063,3.47403,3.47431,4890000.0
2008-04-03 16:09:00,3.47932,3.47955,3.47009,3.47955,6010000.0
2008-04-03 16:10:00,3.4796,3.4796,3.47107,3.4772,5250000.0
2008-04-03 16:11:00,3.47473,3.48101,3.47007,3.48035,6020000.0
2008-04-03 16:12:00,3.48079,3.48079,3.47317,3.47317,4890000.0
2008-04-03 16:13:00,3.47949,3.48084,3.47341,3.47539,6400000.0
2008-04-03 16:14:00,3.47922,3.47974,3.47446,3.47446,5250000.0
2008-04-03 16:15:00,3.47268,3.47957,3.47268,3.47596,5630000.0
2008-04-03 16:16:00,3.47663,3.48116,3.4741,3.4747,9010000.0
2008-04-03 16:17:00,3.47417,3.47913,3.47417,3.47814,4140000.0
2008-04-03 16:18:00,3.4788,3.47998,3.47392,3.47998,5640000.0
2008-04-03 16:19:00,3.47096,3.47952,3.47096,3.47445,4890000.0
2008-04-03 16:20:00,3.47986,3.47986,3.47408,3.47468,4880000.0
2008-04-03 16:21:00,3.48062,3.48062,3.47023,3.4772,4890000.0
2008-04-03 16:22:00,3.47512,3.48112,3.47512,3.48082,6760000.0
2008-04-03 16:23:00,3.48023,3.48023,3.46836,3.47876,7150000.0
2008-04-03 16:24:00,3.47803,3.47994,3.47412,3.47994,4900000.0
2008-04-03 16:25:00,3.47991,3.47991,3.47264,3.47264,4880000.0
2008-04-03 16:26:00,3.47859,3.47971,3.47151,3.47954,5640000.0
2008-04-03 16:27:00,3.47564,3.48187,3.4713,3.48008,7140000.0
2008-04-03 16:28:00,3.48,3.48,3.47061,3.47061,3770000.0
2008-04-03 16:29:00,3.47493,3.4804,3.47092,3.47933,5640000.0
2008-04-03 16:30:00,3.4758,3.47959,3.47211,3.47211,10520000.0
2008-04-03 16:31:00,3.47805,3.47948,3.47074,3.47307,6020000.0
2008-04-03 16:32:00,3.47498,3.47981,3.47395,3.47855,7510000.0
2008-04-03 16:33:00,3.478,3.47893,3.47363,3.47447,4510000.0
2008-04-03 16:34:00,3.47976,3.48012,3.4725,3.47426,6390000.0
2008-04-03 16:35:00,3.47993,3.48322,3.47199,3.47199,6010000.0
2008-04-03 16:36:00,3.47845,3.48164,3.47389,3.47978,4140000.0
2008-04-03 16:37:00,3.47984,3.47984,3.47641,3.47867,6390000.0
2008-04-03 16:38:00,3.47333,3.47873,3.47117,3.47343,4140000.0
2008-04-03 16:39:00,3.47861,3.47861,3.46762,3.46762,3770000.0
2008-04-03 16:40:00,3.47896,3.47921,3.47208,3.47364,4510000.0
2008-04-03 16:41:00,3.47861,3.47906,3.46973,3.47757,4880000.0
2008-04-03 16:42:00,3.47205,3.47868,3.47195,3.47868,5250000.0
2008-04-03 16:43:00,3.47824,3.48122,3.47117,3.47357,5630000.0
2008-04-03 16:44:00,3.47918,3.47918,3.47138,3.47385,4520000.0
2008-04-03 16:45:00,3.48005,3.4823,3.47002,3.47704,10910000.0
2008-04-03 16:46:00,3.47803,3.47939,3.47276,3.47578,4890000.0
2008-04-03 16:47:00,3.47977,3.48242,3.47104,3.47997,7510000.0
2008-04-03 16:48:00,3.47795,3.47924,3.46931,3.47924,7890000.0
2008-04-03 16:49:00,3.47636,3.47867,3.46893,3.47405,6390000.0
2008-04-03 16:50:00,3.47843,3.47945,3.46988,3.47775,5260000.0
2008-04-03 16:51:00,3.47682,3.47948,3.47105,3.47867,6010000.0
2008-04-03 16:52:00,3.47302,3.47917,3.46965,3.46965,5260000.0
2008-04-03 16:53:00,3.47895,3.48208,3.47191,3.47879,6390000.0
2008-04-03 16:54:00,3.47487,3.47921,3.46731,3.47277,6020000.0
2008-04-03 16:55:00,3.47488,3.4795,3.46995,3.47453,4510000.0
2008-04-03 16:56:00,3.47482,3.47923,3.46868,3.47343,7500000.0
2008-04-03 16:57:00,3.46749,3.47922,3.46749,3.46944,6760000.0
2008-04-03 16:58:00,3.47863,3.47863,3.47359,3.47854,4520000.0
2008-04-03 16:59:00,3.46987,3.47977,3.46902,3.47291,12780000.0
2008-04-03 17:00:00,3.47744,3.47744,3.46709,3.47698,4900000.0
2008-04-03 17:01:00,3.47629,3.47636,3.47181,3.47636,4140000.0
2008-04-03 17:02:00,3.47647,3.47647,3.46823,3.47134,5270000.0
2008-04-03 17:03:00,3.47189,3.47887,3.46938,3.47814,6770000.0
2008-04-03 17:04:00,3.47729,3.47885,3.47394,3.47734,7140000.0
2008-04-03 17:05:00,3.47663,3.47816,3.46738,3.47472,4890000.0
2008-04-03 17:06:00,3.47712,3.47712,3.46789,3.46831,6750000.0
2008-04-03 17:07:00,3.47797,3.47799,3.47308,3.47748,6000000.0
2008-04-03 17:08:00,3.47687,3.4784,3.46583,3.47308,4890000.0
2008-04-03 17:09:00,3.47757,3.47874,3.47364,3.47836,7140000.0
2008-04-03 17:10:00,3.472,3.47724,3.471,3.47316,7510000.0
2008-04-03 17:11:00,3.47483,3.48211,3.47033,3.48006,6760000.0
2008-04-03 17:12:00,3.47889,3.47889,3.47483,3.47499,4880000.0
2008-04-03 17:13:00,3.4787,3.47911,3.47006,3.47911,4510000.0
2008-04-03 17:14:00,3.47967,3.48136,3.4737,3.48073,5640000.0
2008-04-03 17:15:00,3.47958,3.48039,3.47443,3.47703,4900000.0
2008-04-03 17:16:00,3.47537,3.48206,3.47224,3.47762,6030000.0
2008-04-03 17:17:00,3.47481,3.48099,3.47173,3.476,4900000.0
2008-04-03 17:18:00,3.479,3.479,3.46902,3.47498,5260000.0
2008-04-03 17:19:00,3.4775,3.4778,3.46554,3.4778,5640000.0
2008-04-03 17:20:00,3.47479,3.47927,3.47218,3.47218,5260000.0
2008-04-03 17:21:00,3.47641,3.4778,3.47247,3.47406,6380000.0
2008-04-03 17:22:00,3.4791,3.4791,3.47305,3.47835,6400000.0
2008-04-03 17:23:00,3.47531,3.47951,3.47184,3.47439,4900000.0
2008-04-03 17:24:00,3.47233,3.47751,3.47141,3.47244,4890000.0
2008-04-03 17:25:00,3.4664,3.47635,3.4664,3.4727,7140000.0
2008-04-03 17:26:00,3.47142,3.4768,3.46767,3.47257,4890000.0
2008-04-03 17:27:00,3.47615,3.47615,3.46681,3.4761,4520000.0
2008-04-03 17:28:00,3.47379,3.47379,3.46175,3.46949,9020000.0
2008-04-03 17:29:00,3.46751,3.47515,3.46751,3.47515,7150000.0
2008-04-03 17:30:00,3.47346,3.47346,3.46348,3.47031,15420000.0
2008-04-03 17:31:00,3.46877,3.47464,3.46844,3.46992,5250000.0
2008-04-03 17:32:00,3.47385,3.47468,3.46446,3.47468,5630000.0
2008-04-03 17:33:00,3.47114,3.47857,3.46993,3.47479,5650000.0
2008-04-03 17:34:00,3.4656,3.47028,3.46498,3.46539,4150000.0
2008-04-03 17:35:00,3.47348,3.4736,3.46447,3.47286,7140000.0
2008-04-03 17:36:00,3.46502,3.47418,3.46502,3.47326,4140000.0
2008-04-03 17:37:00,3.4695,3.47549,3.46444,3.4738,5270000.0
2008-04-03 17:38:00,3.47558,3.47734,3.4653,3.47509,8670000.0
2008-04-03 17:39:00,3.47194,3.47898,3.46775,3.47551,9020000.0
2008-04-03 17:40:00,3.47046,3.47419,3.46412,3.47219,6390000.0
2008-04-03 17:41:00,3.47305,3.47305,3.46197,3.47256,7510000.0
2008-04-03 17:42:00,3.46955,3.4724,3.4648,3.4684,4890000.0
2008-04-03 17:43:00,3.47175,3.47356,3.46676,3.47356,4880000.0
2008-04-03 17:44:00,3.47439,3.4748,3.46787,3.47392,6390000.0
2008-04-03 17:45:00,3.47473,3.47473,3.46229,3.47042,13510000.0
2008-04-03 17:46:00,3.47064,3.47452,3.46898,3.47428,6010000.0
2008-04-03 17:47:00,3.47076,3.47511,3.4679,3.47477,6020000.0
2008-04-03 17:48:00,3.47463,3.47549,3.46516,3.47365,10520000.0
2008-04-03 17:49:00,3.47687,3.47799,3.46634,3.46689,6770000.0
2008-04-03 17:50:00,3.47442,3.47442,3.46427,3.46838,7510000.0
2008-04-03 17:51:00,3.47533,3.47533,3.46863,3.47315,7900000.0
2008-04-03 17:52:00,3.4665,3.4783,3.4665,3.47515,4890000.0
2008-04-03 17:53:00,3.46476,3.47439,3.46476,3.47374,5260000.0
2008-04-03 17:54:00,3.46636,3.47261,3.46566,3.47261,6000000.0
2008-04-03 17:55:00,3.47257,3.47474,3.46909,3.47411,6020000.0
2008-04-03 17:56:00,3.47498,3.47647,3.46571,3.47014,10520000.0
2008-04-03 17:57:00,3.4733,3.47406,3.46445,3.47404,8260000.0
2008-04-03 17:58:00,3.47347,3.47396,3.46942,3.46964,4140000.0
2008-04-03 17:59:00,3.46969,3.4736,3.46241,3.47321,5640000.0
2008-04-03 18:00:00,3.47379,3.47379,3.46233,3.47292,12020000.0
2008-04-03 18:01:00,3.47342,3.47472,3.46455,3.47406,6390000.0
2008-04-03 18:02:00,3.46606,3.47373,3.46606,3.47277,4510000.0
2008-04-03 18:03:00,3.46749,3.47509,3.46527,3.47315,5640000.0
2008-04-03 18:04:00,3.46409,3.47372,3.46409,3.47372,4510000.0
2008-04-03 18:05:00,3.47358,3.47358,3.46525,3.46995,4510000.0
2008-04-03 18:06:00,3.46285,3.47444,3.46161,3.47138,6400000.0
2008-04-03 18:07:00,3.4745,3.47599,3.47086,3.47086,6010000.0
2008-04-03 18:08:00,3.47103,3.47449,3.46899,3.47313,4880000.0
2008-04-03 18:09:00,3.47356,3.47645,3.46506,3.46576,6390000.0
2008-04-03 18:10:00,3.47411,3.4754,3.46604,3.4754,4880000.0
2008-04-03 18:11:00,3.47452,3.47546,3.47019,3.4746,5260000.0
2008-04-03 18:12:00,3.47423,3.47588,3.46593,3.47486,6020000.0
2008-04-03 18:13:00,3.4751,3.47529,3.46563,3.47513,8270000.0
2008-04-03 18:14:00,3.47532,3.47637,3.46654,3.46882,4510000.0
2008-04-03 18:15:00,3.47534,3.47534,3.46662,3.47188,10910000.0
2008-04-03 18:16:00,3.47213,3.47539,3.46631,3.47147,5260000.0
2008-04-03 18:17:00,3.47128,3.47347,3.46599,3.4689,6390000.0
2008-04-03 18:18:00,3.46775,3.47333,3.46295,3.46819,6750000.0
2008-04-03 18:19:00,3.46558,3.47529,3.46558,3.47237,7140000.0
2008-04-03 18:20:00,3.47216,3.47486,3.46502,3.47486,6760000.0
2008-04-03 18:21:00,3.47436,3.47436,3.46724,3.47292,3400000.0
2008-04-03 18:22:00,3.47532,3.47548,3.47183,3.4752,4510000.0
2008-04-03 18:23:00,3.47395,3.47395,3.46464,3.46523,8270000.0
2008-04-03 18:24:00,3.47375,3.47509,3.46971,3.47348,6000000.0
2008-04-03 18:25:00,3.47064,3.47457,3.46917,3.46997,7130000.0
2008-04-03 18:26:00,3.47241,3.47242,3.46396,3.47236,5640000.0
2008-04-03 18:27:00,3.47483,3.47487,3.47226,3.47335,5630000.0
2008-04-03 18:28:00,3.47,3.47605,3.47,3.47433,5260000.0
2008-04-03 18:29:00,3.47206,3.47434,3.46887,3.47296,6020000.0
2008-04-03 18:30:00,3.464,3.47309,3.46304,3.47059,11290000.0
2008-04-03 18:31:00,3.46863,3.47306,3.46103,3.46789,8660000.0
2008-04-03 18:32:00,3.4722,3.47309,3.46587,3.4662,4510000.0
2008-04-03 18:33:00,3.47282,3.47373,3.46167,3.47112,8270000.0
2008-04-03 18:34:00,3.47155,3.47577,3.46469,3.47067,7140000.0
2008-04-03 18:35:00,3.47267,3.47371,3.46385,3.47184,5640000.0
2008-04-03 18:36:00,3.46932,3.47145,3.46648,3.46673,4880000.0
2008-04-03 18:37:00,3.47191,3.47347,3.46178,3.47303,9030000.0
2008-04-03 18:38:00,3.47006,3.4743,3.46438,3.4743,6020000.0
2008-04-03 18:39:00,3.47284,3.47405,3.46882,3.46906,5270000.0
2008-04-03 18:40:00,3.47497,3.47497,3.46549,3.47457,5630000.0
2008-04-03 18:41:00,3.47452,3.47511,3.46966,3.46974,5260000.0
2008-04-03 18:42:00,3.46256,3.47279,3.46256,3.47279,4510000.0
2008-04-03 18:43:00,3.47485,3.47499,3.46962,3.47499,7130000.0
2008-04-03 18:44:00,3.46365,3.47223,3.46321,3.46887,7900000.0
2008-04-03 18:45:00,3.47259,3.47259,3.46119,3.46801,15790000.0
2008-04-03 18:46:00,3.47307,3.47307,3.46204,3.47187,9400000.0
2008-04-03 18:47:00,3.47061,3.47448,3.46937,3.46937,6390000.0
2008-04-03 18:48:00,3.47027,3.47616,3.46707,3.47418,10520000.0
2008-04-03 18:49:00,3.47282,3.47458,3.46751,3.47403,9780000.0
2008-04-03 18:50:00,3.4692,3.4745,3.46745,3.46885,4900000.0
2008-04-03 18:51:00,3.4755,3.47831,3.46563,3.47206,5260000.0
2008-04-03 18:52:00,3.47269,3.47425,3.46508,3.4651,4510000.0
2008-04-03 18:53:00,3.47473,3.47769,3.46726,3.4711,12010000.0
2008-04-03 18:54:00,3.47442,3.47748,3.46899,3.46899,4890000.0
2008-04-03 18:55:00,3.46901,3.47465,3.4672,3.47049,4880000.0
2008-04-03 18:56:00,3.47081,3.47703,3.46569,3.46569,8250000.0
2008-04-03 18:57:00,3.47188,3.47436,3.46778,3.47304,5640000.0
2008-04-03 18:58:00,3.47428,3.47428,3.46727,3.46909,7140000.0
2008-04-03 18:59:00,3.47297,3.47422,3.46338,3.46485,7900000.0
2008-04-03 19:00:00,3.46931,3.4763,3.46689,3.47163,6390000.0
2008-04-03 19:01:00,3.47348,3.47496,3.46803,3.47479,4140000.0
2008-04-03 19:02:00,3.46107,3.47368,3.46107,3.47368,4880000.0
2008-04-03 19:03:00,3.46702,3.47467,3.46702,3.46971,4880000.0
2008-04-03 19:04:00,3.46444,3.4737,3.46079,3.46792,5630000.0
2008-04-03 19:05:00,3.47357,3.4755,3.46417,3.46417,7890000.0
2008-04-03 19:06:00,3.47051,3.47237,3.46189,3.47065,5650000.0
2008-04-03 19:07:00,3.47135,3.47135,3.46232,3.4671,3380000.0
2008-04-03 19:08:00,3.46904,3.47397,3.46368,3.47245,9020000.0
2008-04-03 19:09:00,3.46172,3.47184,3.46172,3.47066,7880000.0
2008-04-03 19:10:00,3.47386,3.47726,3.46669,3.47472,7510000.0
2008-04-03 19:11:00,3.47404,3.47404,3.46672,3.47014,4520000.0
2008-04-03 19:12:00,3.47419,3.47419,3.46317,3.46964,7510000.0
2008-04-03 19:13:00,3.47219,3.47279,3.46347,3.47228,5630000.0
2008-04-03 19:14:00,3.47468,3.47503,3.46524,3.47451,6400000.0
2008-04-03 19:15:00,3.47458,3.47464,3.46484,3.46922,11630000.0
2008-04-03 19:16:00,3.47411,3.47599,3.46962,3.47336,5280000.0
2008-04-03 19:17:00,3.47393,3.47404,3.4668,3.47308,6770000.0
2008-04-03 19:18:00,3.47218,3.47519,3.46462,3.4692,5640000.0
2008-04-03 19:19:00,3.47314,3.47314,3.46146,3.46284,3770000.0
2008-04-03 19:20:00,3.46879,3.47205,3.4648,3.46609,5260000.0
2008-04-03 19:21:00,3.46438,3.47078,3.46319,3.47052,7140000.0
2008-04-03 19:22:00,3.46946,3.47284,3.4623,3.46642,7880000.0
2008-04-03 19:23:00,3.47065,3.47101,3.46213,3.47101,4530000.0
2008-04-03 19:24:00,3.46161,3.46561,3.4616,3.46561,3010000.0
2008-04-03 19:25:00,3.46208,3.47465,3.46208,3.47081,7510000.0
2008-04-03 19:26:00,3.46507,3.47021,3.4592,3.46575,6390000.0
2008-04-03 19:27:00,3.46886,3.46985,3.45985,3.46514,7150000.0
2008-04-03 19:28:00,3.47108,3.47382,3.4639,3.46461,5650000.0
2008-04-03 19:29:00,3.46604,3.46957,3.46406,3.46957,4510000.0
2008-04-03 19:30:00,3.47166,3.47186,3.46694,3.46923,4510000.0
2008-04-03 19:31:00,3.46085,3.47008,3.46085,3.46545,5630000.0
2008-04-03 19:32:00,3.47031,3.47075,3.46528,3.46528,6000000.0
2008-04-03 19:33:00,3.46959,3.4715,3.46532,3.46971,6760000.0
2008-04-03 19:34:00,3.46515,3.46926,3.46076,3.46926,6020000.0
2008-04-03 19:35:00,3.47046,3.47046,3.46321,3.46792,4890000.0
2008-04-03 19:36:00,3.46962,3.47346,3.46101,3.47152,5640000.0
2008-04-03 19:37:00,3.46836,3.4706,3.4672,3.47009,6010000.0
2008-04-03 19:38:00,3.46993,3.46993,3.4602,3.46032,4880000.0
2008-04-03 19:39:00,3.46078,3.47187,3.46078,3.46542,3770000.0
2008-04-03 19:40:00,3.46493,3.46966,3.46141,3.46508,4150000.0
2008-04-03 19:41:00,3.46922,3.47008,3.46486,3.46904,5250000.0
2008-04-03 19:42:00,3.46635,3.46893,3.46508,3.46513,4510000.0
2008-04-03 19:43:00,3.46495,3.47148,3.46415,3.46984,4510000.0
2008-04-03 19:44:00,3.46482,3.47005,3.46437,3.46838,6390000.0
2008-04-03 19:45:00,3.46623,3.47157,3.46623,3.46944,3760000.0
2008-04-03 19:46:00,3.46928,3.4694,3.46442,3.46442,4880000.0
2008-04-03 19:47:00,3.46825,3.46997,3.46062,3.46933,5270000.0
2008-04-03 19:48:00,3.46973,3.46973,3.45988,3.46463,10520000.0
2008-04-03 19:49:00,3.46435,3.46859,3.45935,3.46859,6020000.0
2008-04-03 19:50:00,3.46296,3.46979,3.46296,3.46846,4140000.0
2008-04-03 19:51:00,3.46804,3.46974,3.45989,3.46803,4880000.0
2008-04-03 19:52:00,3.46924,3.46924,3.46017,3.46017,4880000.0
2008-04-03 19:53:00,3.46894,3.46977,3.46044,3.46441,8250000.0
2008-04-03 19:54:00,3.46906,3.46918,3.46081,3.46081,4880000.0
2008-04-03 19:55:00,3.46865,3.4691,3.46504,3.46735,4510000.0
2008-04-03 19:56:00,3.46946,3.47032,3.46856,3.46937,4140000.0
2008-04-03 19:57:00,3.46927,3.46955,3.46738,3.46849,5260000.0
2008-04-03 19:58:00,3.46838,3.46838,3.4579,3.46838,5250000.0
2008-04-03 20:00:00,3.47232,3.47232,3.46167,3.46866,6010000.0
2008-04-03 20:01:00,3.46766,3.46797,3.46353,3.46794,5260000.0
2008-04-03 20:02:00,3.46147,3.47287,3.46147,3.47032,7140000.0
2008-04-03 20:03:00,3.46945,3.46972,3.46048,3.46311,5640000.0
2008-04-03 20:04:00,3.46602,3.4698,3.4624,3.46461,5270000.0
2008-04-03 20:05:00,3.4692,3.4692,3.46038,3.46044,4510000.0
2008-04-03 20:06:00,3.46727,3.46917,3.46048,3.46481,4890000.0
2008-04-03 20:07:00,3.46873,3.46873,3.4595,3.46651,3770000.0
2008-04-03 20:08:00,3.46513,3.46804,3.45883,3.46775,4510000.0
2008-04-03 20:09:00,3.46893,3.46893,3.45948,3.46,5250000.0
2008-04-03 20:10:00,3.46876,3.47043,3.46206,3.47043,5280000.0
2008-04-03 20:11:00,3.46023,3.46885,3.46023,3.46579,5640000.0
2008-04-03 20:12:00,3.46789,3.46789,3.45584,3.46424,7150000.0
2008-04-03 20:13:00,3.46734,3.46734,3.45668,3.45854,7510000.0
2008-04-03 20:14:00,3.46756,3.46756,3.45538,3.45845,7530000.0
2008-04-03 20:15:00,3.46787,3.47048,3.46651,3.46974,3750000.0
2008-04-03 20:16:00,3.46985,3.46985,3.45996,3.46953,9780000.0
2008-04-03 20:17:00,3.46575,3.47151,3.46107,3.46153,7160000.0
2008-04-03 20:18:00,3.46892,3.46892,3.45711,3.46849,5650000.0
2008-04-03 20:19:00,3.46499,3.46969,3.46019,3.46024,6020000.0
2008-04-03 20:20:00,3.46889,3.46966,3.46031,3.46889,3380000.0
2008-04-03 20:21:00,3.46212,3.46865,3.45758,3.46662,5630000.0
2008-04-03 20:22:00,3.46755,3.46755,3.45456,3.46392,8660000.0
2008-04-03 20:23:00,3.47165,3.47199,3.46271,3.46955,5270000.0
2008-04-03 20:24:00,3.46735,3.46899,3.46253,3.46806,6750000.0
2008-04-03 20:25:00,3.46273,3.47208,3.46273,3.47126,4510000.0
2008-04-03 20:26:00,3.46383,3.46745,3.45947,3.46335,5250000.0
2008-04-03 20:27:00,3.47027,3.47073,3.46631,3.46965,4890000.0
2008-04-03 20:28:00,3.46741,3.46978,3.45946,3.46978,15420000.0
2008-04-03 20:29:00,3.46865,3.47001,3.4652,3.46725,6020000.0
2008-04-03 20:30:00,3.47166,3.47166,3.46048,3.46048,3010000.0
2008-04-03 20:31:00,3.46846,3.4696,3.46,3.466,10140000.0
2008-04-03 20:32:00,3.46896,3.46911,3.46148,3.46406,5260000.0
2008-04-03 20:33:00,3.46845,3.46929,3.46327,3.46929,6760000.0
2008-04-03 20:34:00,3.46369,3.46846,3.45816,3.46829,14290000.0
2008-04-03 20:35:00,3.4633,3.46876,3.46171,3.46876,6400000.0
2008-04-03 20:36:00,3.46549,3.46838,3.46536,3.46744,4510000.0
2008-04-03 20:37:00,3.46021,3.4698,3.46021,3.46805,7130000.0
2008-04-03 20:38:00,3.46634,3.4693,3.45943,3.45953,8260000.0
2008-04-03 20:39:00,3.46901,3.46912,3.46268,3.46912,7530000.0
2008-04-03 20:40:00,3.46622,3.47272,3.46622,3.46866,6390000.0
2008-04-03 20:41:00,3.46994,3.46994,3.4598,3.46433,7150000.0
2008-04-03 20:42:00,3.47038,3.47355,3.46266,3.47114,6770000.0
2008-04-03 20:43:00,3.46438,3.46979,3.46438,3.46902,5260000.0
2008-04-03 20:44:00,3.46118,3.47124,3.46118,3.4691,6010000.0
2008-04-03 20:45:00,3.46867,3.47415,3.46136,3.46136,10140000.0
2008-04-03 20:46:00,3.46754,3.46845,3.45804,3.46845,6390000.0
2008-04-03 20:47:00,3.46759,3.47185,3.4605,3.4605,6410000.0
2008-04-03 20:48:00,3.4685,3.46958,3.46381,3.46446,3390000.0
2008-04-03 20:49:00,3.47018,3.47133,3.46147,3.47025,12770000.0
2008-04-03 20:50:00,3.46956,3.47108,3.4618,3.46524,6390000.0
2008-04-03 20:51:00,3.46995,3.46995,3.46028,3.46269,6010000.0
2008-04-03 20:52:00,3.46646,3.4708,3.46487,3.46888,5250000.0
2008-04-03 20:53:00,3.46924,3.47056,3.46706,3.46938,4880000.0
2008-04-03 20:54:00,3.46778,3.47118,3.4618,3.4618,3770000.0
2008-04-03 20:55:00,3.46907,3.46967,3.45993,3.46967,5640000.0
2008-04-03 20:56:00,3.46972,3.47025,3.4654,3.46858,5630000.0
2008-04-03 20:57:00,3.47097,3.47127,3.46745,3.47083,5270000.0
2008-04-03 20:58:00,3.46576,3.47198,3.46172,3.46172,5630000.0
2008-04-03 20:59:00,3.46976,3.46976,3.46063,3.4646,7130000.0
2008-04-03 21:00:00,3.46474,3.46955,3.46474,3.46855,3750000.0
2008-04-03 21:01:00,3.46867,3.46901,3.46157,3.46805,5260000.0
2008-04-03 21:02:00,3.46825,3.46855,3.45738,3.45893,6770000.0
2008-04-03 21:03:00,3.46557,3.46675,3.45784,3.45837,4140000.0
2008-04-03 21:04:00,3.46972,3.47092,3.46525,3.4664,4150000.0
2008-04-03 21:05:00,3.46986,3.47256,3.46249,3.4709,8280000.0
2008-04-03 21:06:00,3.46919,3.47097,3.46419,3.46568,7510000.0
2008-04-03 21:07:00,3.46032,3.47111,3.46032,3.47111,6760000.0
2008-04-03 21:08:00,3.46625,3.47175,3.46194,3.4667,9030000.0
2008-04-03 21:09:00,3.46854,3.46972,3.46038,3.46473,6380000.0
2008-04-03 21:10:00,3.46301,3.4685,3.45833,3.4681,6380000.0
2008-04-03 21:11:00,3.4686,3.4686,3.45521,3.45941,10520000.0
2008-04-03 21:13:00,3.46838,3.47022,3.46119,3.47022,6380000.0
2008-04-03 21:14:00,3.46613,3.46944,3.45886,3.46468,7520000.0
2008-04-03 21:15:00,3.46758,3.47303,3.46602,3.46602,4510000.0
2008-04-03 21:16:00,3.47149,3.4742,3.46254,3.47169,7150000.0
2008-04-03 21:17:00,3.468,3.468,3.45587,3.4672,6010000.0
2008-04-03 21:18:00,3.46609,3.47002,3.46059,3.46304,4150000.0
2008-04-03 21:19:00,3.46013,3.46952,3.46013,3.46939,6010000.0
2008-04-03 21:20:00,3.46798,3.46798,3.45628,3.45911,7520000.0
2008-04-03 21:21:00,3.46132,3.47361,3.46132,3.46997,5650000.0
2008-04-03 21:22:00,3.46875,3.46967,3.45981,3.46967,6770000.0
2008-04-03 21:23:00,3.4656,3.47376,3.4656,3.47376,4140000.0
2008-04-03 21:24:00,3.4704,3.4729,3.46316,3.46316,4880000.0
2008-04-03 21:25:00,3.47204,3.47383,3.4633,3.47182,7140000.0
2008-04-03 21:26:00,3.47161,3.47172,3.45942,3.46163,7530000.0
2008-04-03 21:27:00,3.46946,3.46946,3.46097,3.46776,4890000.0
2008-04-03 21:28:00,3.46126,3.47353,3.46126,3.46856,7510000.0
2008-04-03 21:29:00,3.4661,3.4718,3.46182,3.47023,6380000.0
2008-04-03 21:30:00,3.47218,3.47218,3.45881,3.46371,13160000.0
2008-04-03 21:31:00,3.46767,3.4704,3.461,3.47022,5250000.0
2008-04-03 21:32:00,3.46947,3.46947,3.46044,3.469,4130000.0
2008-04-03 21:33:00,3.4703,3.4703,3.4614,3.47006,4880000.0
2008-04-03 21:34:00,3.4646,3.47052,3.45931,3.46026,10530000.0
2008-04-03 21:35:00,3.46457,3.46888,3.45896,3.46881,4510000.0
2008-04-03 21:36:00,3.4628,3.46922,3.4592,3.46755,7500000.0
2008-04-03 21:37:00,3.46777,3.46817,3.45669,3.46817,7890000.0
2008-04-03 21:38:00,3.46368,3.46848,3.46254,3.46333,3390000.0
2008-04-03 21:39:00,3.46781,3.46863,3.45901,3.46376,3380000.0
2008-04-03 21:40:00,3.46662,3.46912,3.46205,3.46872,3770000.0
2008-04-03 21:41:00,3.4683,3.46865,3.46172,3.46492,4890000.0
2008-04-03 21:42:00,3.46843,3.46843,3.45762,3.46468,10150000.0
2008-04-03 21:43:00,3.46963,3.46985,3.46009,3.4642,3380000.0
2008-04-03 21:44:00,3.47006,3.47226,3.46157,3.46157,7510000.0
2008-04-03 21:45:00,3.47226,3.47226,3.4601,3.46954,2640000.0
2008-04-03 21:46:00,3.467,3.46968,3.45988,3.45988,3770000.0
2008-04-03 21:48:00,3.4654,3.47086,3.45978,3.46696,4890000.0
2008-04-03 21:49:00,3.4641,3.46955,3.4641,3.46955,3770000.0
2008-04-03 21:50:00,3.46902,3.46913,3.46513,3.46867,5260000.0
2008-04-03 21:51:00,3.46938,3.47027,3.45973,3.46076,5270000.0
2008-04-03 21:52:00,3.46536,3.46859,3.45903,3.46023,6400000.0
2008-04-03 21:54:00,3.46022,3.46964,3.46022,3.46819,3390000.0
2008-04-03 21:55:00,3.46866,3.46993,3.46403,3.46542,3770000.0
2008-04-03 21:56:00,3.46942,3.47048,3.46482,3.46482,3390000.0
2008-04-03 21:57:00,3.46073,3.46458,3.46073,3.46458,1510000.0
2008-04-03 21:58:00,3.46887,3.46887,3.46306,3.46745,5280000.0
2008-04-03 21:59:00,3.46437,3.4719,3.46305,3.46559,6780000.0
2008-04-03 22:00:00,3.46917,3.47374,3.46369,3.46557,11650000.0
2008-04-03 22:01:00,3.46735,3.47372,3.4634,3.47097,5270000.0
2008-04-03 22:02:00,3.47214,3.47214,3.46198,3.46198,6780000.0
2008-04-03 22:03:00,3.46533,3.47054,3.46484,3.46974,5640000.0
2008-04-03 22:04:00,3.47082,3.47092,3.46199,3.46199,3020000.0
2008-04-03 22:05:00,3.47093,3.47093,3.46608,3.46621,4510000.0
2008-04-03 22:06:00,3.46698,3.47315,3.46618,3.47112,4880000.0
2008-04-03 22:07:00,3.46637,3.4706,3.46166,3.46655,5660000.0
2008-04-03 22:08:00,3.47137,3.47145,3.46245,3.47145,5640000.0
2008-04-03 22:09:00,3.4713,3.4734,3.46271,3.46271,5270000.0
2008-04-03 22:10:00,3.46529,3.46847,3.46363,3.46363,4880000.0
2008-04-03 22:11:00,3.46519,3.47043,3.46088,3.46643,3770000.0
2008-04-03 22:12:00,3.46097,3.46846,3.45897,3.46256,3390000.0
2008-04-03 22:13:00,3.4674,3.47373,3.46291,3.46674,14270000.0
2008-04-03 22:14:00,3.46485,3.47003,3.46217,3.47003,7140000.0
2008-04-03 22:15:00,3.47253,3.47253,3.46111,3.46603,9760000.0
2008-04-03 22:16:00,3.46552,3.47081,3.46106,3.46136,7140000.0
2008-04-03 22:17:00,3.47025,3.47025,3.46175,3.46175,5260000.0
2008-04-03 22:18:00,3.47014,3.47275,3.46345,3.46597,4140000.0
2008-04-03 22:19:00,3.46703,3.47308,3.4625,3.46712,4900000.0
2008-04-03 22:20:00,3.46926,3.46926,3.45943,3.4602,4520000.0
2008-04-03 22:21:00,3.47108,3.47108,3.47034,3.47034,1500000.0
2008-04-03 22:22:00,3.46592,3.47129,3.4614,3.4615,6760000.0
2008-04-03 22:23:00,3.47022,3.4733,3.46297,3.46297,4530000.0
2008-04-03 22:24:00,3.46933,3.47089,3.46108,3.46959,5280000.0
2008-04-03 22:25:00,3.47094,3.47094,3.46606,3.46985,5260000.0
2008-04-03 22:26:00,3.47042,3.4709,3.46144,3.46201,6760000.0
2008-04-03 22:27:00,3.46575,3.4695,3.4614,3.46825,2630000.0
2008-04-03 22:28:00,3.47131,3.47131,3.46213,3.46213,5630000.0
2008-04-03 22:29:00,3.46739,3.47174,3.46239,3.47093,4520000.0
2008-04-03 22:30:00,3.47377,3.47377,3.46212,3.46212,4510000.0
2008-04-03 22:31:00,3.47155,3.47287,3.46293,3.46293,5260000.0
2008-04-03 22:32:00,3.46763,3.47068,3.46123,3.47068,6390000.0
2008-04-03 22:33:00,3.4704,3.4708,3.46162,3.46178,4900000.0
2008-04-03 22:34:00,3.46433,3.47169,3.46218,3.46309,6400000.0
2008-04-03 22:35:00,3.46786,3.47106,3.46399,3.46399,4510000.0
2008-04-03 22:36:00,3.47021,3.47177,3.46087,3.46948,4510000.0
2008-04-03 22:37:00,3.46715,3.47278,3.46192,3.46192,7910000.0
2008-04-03 22:38:00,3.46457,3.4695,3.45974,3.46103,5630000.0
2008-04-03 22:39:00,3.46279,3.46922,3.45829,3.46922,10530000.0
2008-04-03 22:40:00,3.47187,3.47239,3.46529,3.47096,4510000.0
2008-04-03 22:41:00,3.46379,3.47411,3.4595,3.4623,7160000.0
2008-04-03 22:42:00,3.46443,3.473,3.46355,3.4712,6010000.0
2008-04-03 22:43:00,3.46335,3.47228,3.46181,3.46841,3760000.0
2008-04-03 22:44:00,3.46945,3.47468,3.46346,3.46346,7530000.0
2008-04-03 22:45:00,3.47192,3.47192,3.4654,3.47047,4520000.0
2008-04-03 22:46:00,3.46778,3.47196,3.45988,3.46543,6770000.0
2008-04-03 22:47:00,3.45961,3.47346,3.45961,3.46342,3400000.0
2008-04-03 22:48:00,3.47208,3.47208,3.46364,3.47122,3770000.0
2008-04-03 22:49:00,3.47057,3.47066,3.46173,3.46192,6760000.0
2008-04-03 22:50:00,3.47002,3.47264,3.46136,3.4665,7510000.0
2008-04-03 22:53:00,3.46589,3.47361,3.46457,3.47006,4520000.0
2008-04-03 22:54:00,3.46688,3.47208,3.46464,3.47208,3770000.0
2008-04-03 22:55:00,3.47226,3.47226,3.46042,3.46928,11660000.0
2008-04-03 22:56:00,3.46536,3.4704,3.46477,3.46509,4880000.0
2008-04-03 22:58:00,3.46974,3.46974,3.46048,3.46048,6410000.0
2008-04-03 22:59:00,3.46988,3.47212,3.46144,3.46144,3020000.0
2008-04-03 23:00:00,3.47209,3.47495,3.46739,3.47055,7510000.0
2008-04-03 23:01:00,3.4689,3.47017,3.4608,3.46486,6030000.0
2008-04-03 23:02:00,3.46752,3.47002,3.46516,3.46516,4140000.0
2008-04-03 23:03:00,3.46864,3.46986,3.4607,3.4696,4150000.0
2008-04-03 23:04:00,3.46913,3.47155,3.46289,3.46602,5630000.0
2008-04-03 23:05:00,3.46454,3.46947,3.46431,3.46947,3020000.0
2008-04-03 23:06:00,3.46928,3.47047,3.46027,3.4686,4510000.0
2008-04-03 23:07:00,3.47092,3.47109,3.46076,3.47109,4520000.0
2008-04-03 23:08:00,3.46656,3.47488,3.46302,3.46302,7160000.0
2008-04-03 23:09:00,3.4708,3.47147,3.46217,3.46878,4880000.0
2008-04-03 23:10:00,3.47092,3.47221,3.46301,3.47181,7530000.0
2008-04-03 23:12:00,3.4645,3.46974,3.46234,3.46575,7520000.0
2008-04-03 23:14:00,3.47101,3.47101,3.46451,3.4701,6400000.0
2008-04-03 23:15:00,3.47045,3.47607,3.46731,3.46755,8260000.0
2008-04-03 23:16:00,3.47057,3.47125,3.46626,3.47058,4130000.0
2008-04-03 23:17:00,3.47094,3.47096,3.4611,3.46947,6400000.0
2008-04-03 23:18:00,3.46775,3.47159,3.46438,3.46535,5640000.0
2008-04-03 23:19:00,3.47121,3.47169,3.46281,3.46281,4890000.0
2008-04-03 23:22:00,3.46527,3.46966,3.46023,3.46954,4140000.0
2008-04-03 23:23:00,3.46634,3.47137,3.46372,3.46731,5640000.0
2008-04-03 23:24:00,3.47037,3.4706,3.46114,3.47032,8280000.0
2008-04-03 23:25:00,3.46749,3.47082,3.46467,3.46617,4140000.0
2008-04-03 23:26:00,3.46639,3.47078,3.46112,3.46695,5250000.0
2008-04-03 23:27:00,3.46571,3.47001,3.46122,3.46974,4890000.0
2008-04-03 23:28:00,3.46875,3.46931,3.45922,3.45958,8640000.0
2008-04-03 23:29:00,3.46389,3.47061,3.46074,3.46903,3770000.0
2008-04-03 23:30:00,3.47246,3.47246,3.46194,3.46559,3380000.0
2008-04-03 23:31:00,3.46099,3.47159,3.46099,3.46218,4140000.0
2008-04-03 23:32:00,3.4611,3.47158,3.4611,3.47158,3390000.0
2008-04-03 23:33:00,3.47148,3.4728,3.46388,3.47064,4510000.0
2008-04-03 23:34:00,3.46741,3.47264,3.46609,3.47179,3400000.0
2008-04-03 23:35:00,3.46534,3.46986,3.45971,3.46098,5280000.0
2008-04-03 23:36:00,3.46679,3.47138,3.46171,3.47059,6760000.0
2008-04-03 23:37:00,3.46172,3.47026,3.46172,3.46577,4510000.0
2008-04-03 23:38:00,3.47051,3.47167,3.46181,3.46181,7130000.0
2008-04-03 23:39:00,3.4696,3.47083,3.46516,3.47083,6010000.0
2008-04-03 23:40:00,3.47012,3.47012,3.46024,3.46046,4910000.0
2008-04-03 23:41:00,3.46134,3.47075,3.46082,3.47075,7170000.0
2008-04-03 23:42:00,3.46548,3.47062,3.46548,3.46678,3380000.0
2008-04-03 23:43:00,3.46434,3.47123,3.46434,3.47123,4140000.0
2008-04-03 23:44:00,3.46662,3.47049,3.4646,3.47049,5260000.0
2008-04-03 23:45:00,3.46895,3.47274,3.46373,3.46601,8270000.0
2008-04-03 23:46:00,3.46444,3.46952,3.46422,3.46688,6770000.0
2008-04-03 23:49:00,3.46565,3.4711,3.46565,3.46585,4140000.0
2008-04-03 23:50:00,3.46522,3.47084,3.45949,3.47084,4510000.0
2008-04-03 23:51:00,3.46523,3.46959,3.45883,3.46439,7570000.0
2008-04-03 23:52:00,3.46648,3.47369,3.46253,3.46253,5280000.0
2008-04-03 23:53:00,3.46622,3.47216,3.46402,3.46581,5280000.0
2008-04-03 23:54:00,3.47037,3.47037,3.46153,3.46172,5280000.0
2008-04-03 23:55:00,3.46965,3.46965,3.46459,3.46514,6030000.0
2008-04-03 23:56:00,3.46549,3.47039,3.46418,3.47039,6400000.0
2008-04-03 23:57:00,3.46144,3.4695,3.46139,3.4695,2270000.0
2008-04-03 23:58:00,3.4604,3.47227,3.4604,3.4622,7160000.0
2008-04-03 23:59:00,3.46756,3.47213,3.46213,3.47117,4530000.0
2008-04-04 00:00:00,3.47032,3.47192,3.46163,3.4618,4520000.0
2008-04-04 00:01:00,3.48392,3.4853,3.47485,3.4853,3770000.0
2008-04-04 00:02:00,3.47032,3.47113,3.46154,3.47051,11650000.0
2008-04-04 00:03:00,3.47997,3.47997,3.4623,3.4623,3750000.0
2008-04-04 00:04:00,3.46981,3.47148,3.46596,3.47051,4900000.0
2008-04-04 00:05:00,3.47116,3.48248,3.46466,3.47011,4520000.0
2008-04-04 00:06:00,3.47511,3.48155,3.46869,3.46951,3770000.0
2008-04-04 00:07:00,3.46806,3.47806,3.46759,3.46949,6030000.0
2008-04-04 00:08:00,3.46154,3.48234,3.46154,3.47993,3770000.0
2008-04-04 00:09:00,3.46129,3.486,3.46129,3.486,7150000.0
2008-04-04 00:10:00,3.46654,3.47941,3.46654,3.47941,1890000.0
2008-04-04 00:11:00,3.47095,3.471,3.46133,3.47095,5640000.0
2008-04-04 00:12:00,3.46594,3.47175,3.46182,3.46541,6800000.0
2008-04-04 00:13:00,3.47382,3.48013,3.47083,3.47518,3750000.0
2008-04-04 00:14:00,3.48421,3.48421,3.46675,3.47165,3010000.0
2008-04-04 00:15:00,3.47363,3.47513,3.46552,3.47513,8640000.0
2008-04-04 00:16:00,3.47065,3.47119,3.46204,3.47119,4520000.0
2008-04-04 00:17:00,3.48795,3.48822,3.46669,3.47092,4890000.0
2008-04-04 00:18:00,3.472,3.4871,3.47067,3.4871,8640000.0
2008-04-04 00:19:00,3.46978,3.46984,3.46552,3.46552,2270000.0
2008-04-04 00:20:00,3.48729,3.48729,3.46556,3.46772,4890000.0
2008-04-04 00:21:00,3.4707,3.4707,3.45903,3.46592,9410000.0
2008-04-04 00:23:00,3.46967,3.47031,3.4601,3.47024,7520000.0
2008-04-04 00:24:00,3.46686,3.47156,3.46275,3.46275,5630000.0
2008-04-04 00:26:00,3.47107,3.47118,3.47029,3.47094,3750000.0
2008-04-04 00:30:00,3.47632,3.48282,3.46247,3.46629,6750000.0
2008-04-04 00:31:00,3.47904,3.47904,3.46491,3.46734,4140000.0
2008-04-04 00:32:00,3.46841,3.48182,3.46331,3.48182,4890000.0
2008-04-04 00:33:00,3.46958,3.47783,3.46958,3.47131,3770000.0
2008-04-04 00:34:00,3.47348,3.48068,3.46439,3.46439,3760000.0
2008-04-04 00:35:00,3.46836,3.48308,3.46186,3.48308,3390000.0
2008-04-04 00:36:00,3.46927,3.47038,3.46469,3.46562,4880000.0
2008-04-04 00:37:00,3.47138,3.48167,3.46334,3.46334,6010000.0
2008-04-04 00:38:00,3.46663,3.47236,3.46251,3.46772,3010000.0
2008-04-04 00:39:00,3.46974,3.47956,3.46478,3.47274,5650000.0
2008-04-04 00:41:00,3.48122,3.48509,3.48122,3.48509,3380000.0
2008-04-04 00:42:00,3.47076,3.47117,3.46669,3.47046,4510000.0
2008-04-04 00:43:00,3.46563,3.47092,3.46418,3.47017,6750000.0
2008-04-04 00:44:00,3.46673,3.47285,3.46323,3.4717,7140000.0
2008-04-04 00:45:00,3.47726,3.47726,3.46701,3.46701,4880000.0
2008-04-04 00:46:00,3.46958,3.47676,3.46763,3.46787,4150000.0
2008-04-04 00:47:00,3.46846,3.46946,3.46098,3.46501,5630000.0
2008-04-04 00:48:00,3.48652,3.48652,3.47712,3.48586,5260000.0
2008-04-04 00:50:00,3.46619,3.47272,3.46502,3.46711,6030000.0
2008-04-04 00:51:00,3.47267,3.48274,3.46771,3.48028,6020000.0
2008-04-04 00:52:00,3.471,3.47129,3.46675,3.46675,3020000.0
2008-04-04 00:53:00,3.48082,3.48082,3.46522,3.46522,5260000.0
2008-04-04 00:54:00,3.48481,3.48481,3.48481,3.48481,380000.0
2008-04-04 00:56:00,3.46459,3.48074,3.46359,3.46359,6010000.0
2008-04-04 00:57:00,3.46837,3.47746,3.46837,3.47303,3010000.0
2008-04-04 00:59:00,3.47043,3.47097,3.46471,3.47097,3400000.0
2008-04-04 01:00:00,3.47449,3.47834,3.46338,3.46736,7900000.0
2008-04-04 01:01:00,3.47122,3.47218,3.46353,3.46884,4140000.0
2008-04-04 01:02:00,3.46986,3.47985,3.46374,3.46374,4900000.0
2008-04-04 01:03:00,3.46377,3.47182,3.46226,3.4716,7160000.0
2008-04-04 01:04:00,3.46903,3.47204,3.46887,3.47025,4900000.0
2008-04-04 01:05:00,3.48133,3.48133,3.4627,3.47183,6010000.0
2008-04-04 01:06:00,3.46966,3.47062,3.46094,3.46106,4150000.0
2008-04-04 01:07:00,3.47148,3.47207,3.46685,3.46685,4900000.0
2008-04-04 01:08:00,3.47197,3.47557,3.46937,3.4731,3770000.0
2008-04-04 01:09:00,3.46891,3.46939,3.45993,3.4665,4910000.0
2008-04-04 01:10:00,3.47044,3.47044,3.466,3.46917,3010000.0
2008-04-04 01:11:00,3.48039,3.48039,3.46727,3.46727,4890000.0
2008-04-04 01:12:00,3.47017,3.47017,3.45905,3.45976,7150000.0
2008-04-04 01:13:00,3.47055,3.47187,3.46405,3.46405,3400000.0
2008-04-04 01:14:00,3.47181,3.47893,3.46716,3.47392,6790000.0
2008-04-04 01:15:00,3.46998,3.47358,3.46251,3.46251,4890000.0
2008-04-04 01:16:00,3.46683,3.47078,3.46592,3.46914,3770000.0
2008-04-04 01:17:00,3.48271,3.48271,3.46476,3.4726,6390000.0
2008-04-04 01:18:00,3.47042,3.47158,3.46175,3.46175,5640000.0
2008-04-04 01:19:00,3.46958,3.46958,3.45826,3.46441,6400000.0
2008-04-04 01:20:00,3.46215,3.47642,3.46215,3.46679,7140000.0
2008-04-04 01:21:00,3.46615,3.47183,3.46289,3.46666,3030000.0
2008-04-04 01:22:00,3.46917,3.47604,3.46917,3.47061,6020000.0
2008-04-04 01:23:00,3.46123,3.47043,3.46107,3.47011,6010000.0
2008-04-04 01:24:00,3.46932,3.48061,3.46932,3.47833,6770000.0
2008-04-04 01:25:00,3.47196,3.47463,3.46282,3.46282,5260000.0
2008-04-04 01:26:00,3.46679,3.47126,3.46185,3.47012,4890000.0
2008-04-04 01:27:00,3.47327,3.48046,3.4721,3.47301,4140000.0
2008-04-04 01:28:00,3.46172,3.47141,3.46172,3.46987,3770000.0
2008-04-04 01:29:00,3.47132,3.47171,3.46181,3.46181,9780000.0
2008-04-04 01:30:00,3.46416,3.48038,3.46416,3.46756,5660000.0
2008-04-04 01:31:00,3.46111,3.47087,3.46023,3.47087,5280000.0
2008-04-04 01:32:00,3.46151,3.46953,3.46151,3.46212,4890000.0
2008-04-04 01:33:00,3.47007,3.47783,3.46231,3.47385,4890000.0
2008-04-04 01:34:00,3.46526,3.47098,3.46074,3.46919,14690000.0
2008-04-04 01:35:00,3.46662,3.46997,3.4601,3.46997,5640000.0
2008-04-04 01:36:00,3.46577,3.47267,3.46577,3.47149,4140000.0
2008-04-04 01:37:00,3.468,3.48192,3.46652,3.48099,4150000.0
2008-04-04 01:38:00,3.47053,3.47053,3.45885,3.46921,8270000.0
2008-04-04 01:39:00,3.46962,3.47099,3.46582,3.47093,5260000.0
2008-04-04 01:40:00,3.46745,3.47064,3.46728,3.46979,4900000.0
2008-04-04 01:41:00,3.46588,3.47125,3.46163,3.46163,8640000.0
2008-04-04 01:42:00,3.47117,3.48006,3.46755,3.47091,4510000.0
2008-04-04 01:43:00,3.46583,3.47018,3.46566,3.46922,5650000.0
2008-04-04 01:44:00,3.47065,3.47291,3.46227,3.46282,5650000.0
2008-04-04 01:45:00,3.46892,3.47372,3.46892,3.47061,4520000.0
2008-04-04 01:46:00,3.46405,3.46964,3.46399,3.469,3030000.0
2008-04-04 01:47:00,3.47074,3.48071,3.46148,3.46739,10920000.0
2008-04-04 01:48:00,3.46645,3.47228,3.46587,3.47176,4510000.0
2008-04-04 01:49:00,3.47039,3.47039,3.46382,3.46523,2270000.0
2008-04-04 01:50:00,3.46127,3.47014,3.46018,3.46517,5640000.0
2008-04-04 01:51:00,3.46991,3.47148,3.46651,3.47078,4530000.0
2008-04-04 01:52:00,3.46899,3.47954,3.46899,3.47256,4520000.0
2008-04-04 01:53:00,3.47085,3.47164,3.46142,3.47095,9030000.0
2008-04-04 01:54:00,3.46989,3.46989,3.46172,3.46879,4880000.0
2008-04-04 01:55:00,3.47071,3.47132,3.46657,3.46972,5640000.0
2008-04-04 01:56:00,3.4698,3.47164,3.46589,3.46589,4890000.0
2008-04-04 01:57:00,3.47087,3.47087,3.4613,3.46945,4160000.0
2008-04-04 01:58:00,3.46533,3.47076,3.45965,3.47076,4140000.0
2008-04-04 02:00:00,3.47384,3.47384,3.46591,3.46591,4520000.0
2008-04-04 02:01:00,3.46855,3.47863,3.46618,3.47175,4510000.0
2008-04-04 02:02:00,3.47024,3.47134,3.45999,3.46515,9790000.0
2008-04-04 02:03:00,3.46059,3.47002,3.46059,3.47002,3030000.0
2008-04-04 02:04:00,3.46572,3.47023,3.45916,3.46624,5650000.0
2008-04-04 02:05:00,3.46637,3.47841,3.46637,3.47108,4890000.0
2008-04-04 02:06:00,3.46614,3.47122,3.46418,3.46593,7910000.0
2008-04-04 02:07:00,3.46374,3.46995,3.45927,3.46947,11680000.0
2008-04-04 02:08:00,3.46807,3.47049,3.46094,3.46555,7530000.0
2008-04-04 02:09:00,3.47041,3.47041,3.46168,3.46564,5260000.0
2008-04-04 02:10:00,3.46875,3.47014,3.46152,3.46314,5640000.0
2008-04-04 02:11:00,3.46743,3.47873,3.46659,3.47331,4520000.0
2008-04-04 02:12:00,3.46531,3.46923,3.46057,3.46923,5270000.0
2008-04-04 02:13:00,3.46671,3.47385,3.46271,3.4671,8650000.0
2008-04-04 02:14:00,3.47108,3.47122,3.46617,3.46621,4510000.0
2008-04-04 02:15:00,3.47361,3.47361,3.46139,3.46558,9050000.0
2008-04-04 02:16:00,3.4623,3.47025,3.4623,3.46617,4510000.0
2008-04-04 02:17:00,3.47143,3.47163,3.462,3.462,6390000.0
2008-04-04 02:18:00,3.48341,3.48341,3.46816,3.47053,4520000.0
2008-04-04 02:20:00,3.46571,3.47215,3.46172,3.47144,5260000.0
2008-04-04 02:22:00,3.46589,3.47053,3.46589,3.47053,2650000.0
2008-04-04 02:23:00,3.46606,3.47218,3.46606,3.47058,3030000.0
2008-04-04 02:24:00,3.46359,3.47007,3.46349,3.47007,4900000.0
2008-04-04 02:25:00,3.47027,3.47083,3.46081,3.46081,4900000.0
2008-04-04 02:26:00,3.47184,3.48235,3.47037,3.48235,4520000.0
2008-04-04 02:27:00,3.47028,3.47028,3.46344,3.46518,2660000.0
2008-04-04 02:29:00,3.46686,3.47049,3.46501,3.47049,7140000.0
2008-04-04 02:30:00,3.47349,3.47349,3.46356,3.46795,4520000.0
2008-04-04 02:31:00,3.47335,3.47762,3.46246,3.47096,4150000.0
2008-04-04 02:32:00,3.46562,3.47176,3.46475,3.47133,10920000.0
2008-04-04 02:33:00,3.46523,3.47424,3.46523,3.47189,6030000.0
2008-04-04 02:34:00,3.46919,3.47044,3.46574,3.46982,6770000.0
2008-04-04 02:35:00,3.47129,3.47865,3.46285,3.46311,7150000.0
2008-04-04 02:36:00,3.47027,3.47096,3.46186,3.47096,3760000.0
2008-04-04 02:37:00,3.47191,3.47343,3.468,3.47117,6410000.0
2008-04-04 02:38:00,3.46476,3.47298,3.46476,3.46931,7510000.0
2008-04-04 02:39:00,3.47131,3.47776,3.46738,3.47776,2640000.0
2008-04-04 02:40:00,3.46938,3.47136,3.46468,3.46696,4520000.0
2008-04-04 02:41:00,3.46613,3.47021,3.46033,3.46867,6400000.0
2008-04-04 02:42:00,3.46999,3.47173,3.4645,3.46706,7540000.0
2008-04-04 02:43:00,3.47093,3.48003,3.46731,3.47183,7140000.0
2008-04-04 02:44:00,3.46876,3.46876,3.45965,3.45965,2640000.0
2008-04-04 02:45:00,3.46908,3.47626,3.46377,3.46749,7910000.0
2008-04-04 02:46:00,3.47126,3.47126,3.46895,3.47015,2640000.0
2008-04-04 02:47:00,3.46339,3.4708,3.46098,3.46954,3390000.0
2008-04-04 02:48:00,3.47369,3.47773,3.47174,3.47174,3020000.0
2008-04-04 02:49:00,3.46639,3.47207,3.46639,3.46693,4880000.0
2008-04-04 02:50:00,3.46822,3.47406,3.46318,3.46688,10160000.0
2008-04-04 02:51:00,3.46478,3.47133,3.46102,3.47094,6400000.0
2008-04-04 02:52:00,3.4722,3.473,3.46565,3.46565,4150000.0
2008-04-04 02:53:00,3.4706,3.47731,3.46456,3.46456,4140000.0
2008-04-04 02:54:00,3.46515,3.47258,3.46515,3.4663,7150000.0
2008-04-04 02:55:00,3.47118,3.47136,3.46982,3.47051,4890000.0
2008-04-04 02:56:00,3.46575,3.47104,3.4613,3.46732,5650000.0
2008-04-04 02:57:00,3.47421,3.47945,3.47071,3.47071,4510000.0
2008-04-04 02:58:00,3.46694,3.47128,3.46238,3.46659,4510000.0
2008-04-04 02:59:00,3.47032,3.47241,3.4672,3.46737,7890000.0
2008-04-04 03:00:00,3.47149,3.47539,3.46328,3.4712,4890000.0
2008-04-04 03:01:00,3.47313,3.47749,3.46994,3.47225,2270000.0
2008-04-04 03:02:00,3.46846,3.46951,3.46668,3.46951,3020000.0
2008-04-04 03:03:00,3.46472,3.47226,3.46126,3.46684,3390000.0
2008-04-04 03:05:00,3.46322,3.47431,3.46322,3.46526,6390000.0
2008-04-04 03:06:00,3.46605,3.47311,3.45915,3.47083,13540000.0
2008-04-04 03:07:00,3.467,3.47363,3.46313,3.46313,9410000.0
2008-04-04 03:08:00,3.4733,3.47479,3.46495,3.46977,6030000.0
2008-04-04 03:09:00,3.47029,3.47108,3.46385,3.46724,4530000.0
2008-04-04 03:10:00,3.46788,3.47313,3.4621,3.4621,6390000.0
2008-04-04 03:11:00,3.46927,3.47035,3.46079,3.46356,6780000.0
2008-04-04 03:12:00,3.46692,3.47379,3.46317,3.4722,8280000.0
2008-04-04 03:13:00,3.47117,3.47117,3.46126,3.46426,7520000.0
2008-04-04 03:15:00,3.47311,3.47311,3.46551,3.47114,4520000.0
2008-04-04 03:16:00,3.47054,3.47054,3.45929,3.46513,9410000.0
2008-04-04 03:17:00,3.47205,3.47242,3.46329,3.4702,4890000.0
2008-04-04 03:18:00,3.47119,3.47119,3.46435,3.47104,5270000.0
2008-04-04 03:20:00,3.47105,3.47606,3.4655,3.47411,8650000.0
2008-04-04 03:22:00,3.46589,3.47097,3.4618,3.4618,2640000.0
2008-04-04 03:23:00,3.46708,3.47065,3.4637,3.46375,4140000.0
2008-04-04 03:24:00,3.46659,3.47278,3.4648,3.46491,8280000.0
2008-04-04 03:25:00,3.47163,3.47535,3.46652,3.46652,3380000.0
2008-04-04 03:26:00,3.46986,3.46986,3.45979,3.45979,4510000.0
2008-04-04 03:27:00,3.46642,3.47137,3.46358,3.46358,6010000.0
2008-04-04 03:28:00,3.46712,3.47672,3.46712,3.47308,3380000.0
2008-04-04 03:29:00,3.46587,3.4707,3.45959,3.46579,7170000.0
2008-04-04 03:30:00,3.47266,3.47279,3.46414,3.46661,3390000.0
2008-04-04 03:31:00,3.47164,3.47936,3.46792,3.47936,5260000.0
2008-04-04 03:33:00,3.47183,3.47298,3.46702,3.46702,4880000.0
2008-04-04 03:34:00,3.46596,3.46667,3.46596,3.46667,1130000.0
2008-04-04 03:35:00,3.47059,3.4714,3.46648,3.46939,4900000.0
2008-04-04 03:36:00,3.47122,3.47905,3.46693,3.46693,4890000.0
2008-04-04 03:37:00,3.46963,3.47134,3.4662,3.47134,5270000.0
2008-04-04 03:38:00,3.46578,3.4714,3.46178,3.4714,4140000.0
2008-04-04 03:39:00,3.46593,3.47048,3.46593,3.46911,3400000.0
2008-04-04 03:40:00,3.46563,3.4711,3.46563,3.47097,2270000.0
2008-04-04 03:41:00,3.46885,3.47677,3.46716,3.46944,4520000.0
2008-04-04 03:42:00,3.46844,3.47141,3.46009,3.47101,6400000.0
2008-04-04 03:43:00,3.47057,3.47057,3.4644,3.46872,4150000.0
2008-04-04 03:44:00,3.48023,3.48023,3.46794,3.4707,3770000.0
2008-04-04 03:45:00,3.47363,3.47363,3.46252,3.46622,8640000.0
2008-04-04 03:46:00,3.47003,3.47275,3.46673,3.47037,4150000.0
2008-04-04 03:47:00,3.46637,3.47124,3.46512,3.47119,4510000.0
2008-04-04 03:48:00,3.47093,3.47093,3.46982,3.46982,760000.0
2008-04-04 03:49:00,3.4656,3.47789,3.4656,3.47194,4890000.0
2008-04-04 03:50:00,3.47154,3.47291,3.46227,3.47175,6770000.0
2008-04-04 03:51:00,3.4709,3.47104,3.46567,3.47094,4140000.0
2008-04-04 03:53:00,3.46678,3.48093,3.46678,3.48093,3390000.0
2008-04-04 03:54:00,3.46336,3.47111,3.46336,3.46561,4910000.0
2008-04-04 03:55:00,3.4677,3.47324,3.46767,3.4691,4140000.0
2008-04-04 03:56:00,3.47118,3.47311,3.46778,3.47246,5270000.0
2008-04-04 03:57:00,3.46125,3.46969,3.46125,3.46872,4900000.0
2008-04-04 03:58:00,3.46745,3.4776,3.46391,3.46391,6390000.0
2008-04-04 04:00:00,3.47331,3.47331,3.46468,3.46671,6770000.0
2008-04-04 04:01:00,3.47193,3.48164,3.46348,3.46453,6040000.0
2008-04-04 04:02:00,3.46534,3.47315,3.46534,3.47148,5260000.0
2008-04-04 04:03:00,3.46594,3.47139,3.46128,3.47139,2640000.0
2008-04-04 04:04:00,3.46978,3.4792,3.46894,3.47288,5630000.0
2008-04-04 04:05:00,3.4673,3.47233,3.4673,3.47068,4150000.0
2008-04-04 04:06:00,3.47095,3.47857,3.47095,3.47426,3770000.0
2008-04-04 04:07:00,3.47107,3.47107,3.45811,3.46533,6770000.0
2008-04-04 04:08:00,3.47036,3.47139,3.46636,3.47139,3770000.0
2008-04-04 04:09:00,3.47844,3.47844,3.469,3.46991,4140000.0
2008-04-04 04:10:00,3.46229,3.47159,3.46191,3.46191,3780000.0
2008-04-04 04:11:00,3.46827,3.47484,3.46412,3.46762,4900000.0
2008-04-04 04:12:00,3.47994,3.48502,3.47562,3.48359,5640000.0
2008-04-04 04:13:00,3.4665,3.47286,3.4636,3.46695,6390000.0
2008-04-04 04:14:00,3.46929,3.47084,3.46763,3.46763,4500000.0
2008-04-04 04:15:00,3.47049,3.47538,3.46469,3.4679,7530000.0
2008-04-04 04:16:00,3.47212,3.4815,3.46975,3.47227,4160000.0
2008-04-04 04:17:00,3.47197,3.47197,3.4611,3.47114,7910000.0
2008-04-04 04:18:00,3.47116,3.47151,3.46265,3.46839,5260000.0
2008-04-04 04:19:00,3.47391,3.47787,3.46592,3.47224,6770000.0
2008-04-04 04:21:00,3.46897,3.47099,3.4621,3.47057,6390000.0
2008-04-04 04:22:00,3.47136,3.47136,3.46276,3.46714,4890000.0
2008-04-04 04:23:00,3.46552,3.47795,3.46552,3.47142,4140000.0
2008-04-04 04:24:00,3.47225,3.4739,3.46431,3.4651,6380000.0
2008-04-04 04:25:00,3.46202,3.47249,3.46202,3.47249,4520000.0
2008-04-04 04:26:00,3.47436,3.48043,3.46986,3.46986,5250000.0
2008-04-04 04:27:00,3.47044,3.47196,3.46654,3.46654,4140000.0
2008-04-04 04:28:00,3.47221,3.47492,3.46416,3.47383,5270000.0
2008-04-04 04:29:00,3.47211,3.47211,3.46657,3.47208,4140000.0
2008-04-04 04:30:00,3.46749,3.47891,3.46749,3.469,11650000.0
2008-04-04 04:31:00,3.4723,3.47316,3.46322,3.47226,5650000.0
2008-04-04 04:32:00,3.46544,3.47443,3.46516,3.47188,4510000.0
2008-04-04 04:33:00,3.47069,3.47117,3.46252,3.47117,4520000.0
2008-04-04 04:34:00,3.47215,3.47969,3.46472,3.46472,7140000.0
2008-04-04 04:35:00,3.46189,3.47206,3.46189,3.46659,7140000.0
2008-04-04 04:36:00,3.46826,3.47037,3.46135,3.46627,4890000.0
2008-04-04 04:37:00,3.46714,3.48029,3.46714,3.46866,6390000.0
2008-04-04 04:38:00,3.46771,3.47236,3.46753,3.46753,1140000.0
2008-04-04 04:39:00,3.47187,3.47446,3.4645,3.4645,4140000.0
2008-04-04 04:40:00,3.47207,3.47218,3.46291,3.47164,5640000.0
2008-04-04 04:41:00,3.47357,3.48307,3.47279,3.47396,10160000.0
2008-04-04 04:42:00,3.46485,3.47207,3.46249,3.46712,4510000.0
2008-04-04 04:43:00,3.46544,3.47166,3.46284,3.46297,2640000.0
2008-04-04 04:44:00,3.47073,3.47161,3.46084,3.47137,5260000.0
2008-04-04 04:45:00,3.47045,3.48248,3.46439,3.46439,9390000.0
2008-04-04 04:46:00,3.47045,3.47197,3.46529,3.47197,6770000.0
2008-04-04 04:47:00,3.46668,3.47157,3.46291,3.46291,3770000.0
2008-04-04 04:48:00,3.46902,3.47183,3.46638,3.46809,4510000.0
2008-04-04 04:49:00,3.46754,3.47198,3.46248,3.46704,11670000.0
2008-04-04 04:51:00,3.48304,3.48828,3.47782,3.48392,7150000.0
2008-04-04 04:52:00,3.46549,3.47289,3.46282,3.46992,4150000.0
2008-04-04 04:53:00,3.47265,3.47368,3.46906,3.47328,5270000.0
2008-04-04 04:54:00,3.47092,3.47092,3.46205,3.46205,5640000.0
2008-04-04 04:55:00,3.47114,3.4713,3.46207,3.4713,4510000.0
2008-04-04 04:56:00,3.46281,3.47045,3.46281,3.46626,3770000.0
2008-04-04 04:57:00,3.46896,3.48083,3.46375,3.47814,4130000.0
2008-04-04 04:58:00,3.46703,3.47274,3.46552,3.46737,5270000.0
2008-04-04 04:59:00,3.46745,3.47209,3.46592,3.46718,5260000.0
2008-04-04 05:00:00,3.47448,3.47492,3.46963,3.47349,7540000.0
2008-04-04 05:02:00,3.46915,3.47058,3.46085,3.47058,5270000.0
2008-04-04 05:03:00,3.46202,3.47187,3.46202,3.47093,6390000.0
2008-04-04 05:04:00,3.46903,3.47096,3.46517,3.47096,5630000.0
2008-04-04 05:05:00,3.47504,3.47999,3.46576,3.47195,6770000.0
2008-04-04 05:06:00,3.47231,3.47412,3.46416,3.47043,7520000.0
2008-04-04 05:07:00,3.46649,3.47282,3.46649,3.46666,4890000.0
2008-04-04 05:08:00,3.46785,3.48291,3.46232,3.48017,3770000.0
2008-04-04 05:10:00,3.46838,3.47026,3.46093,3.46519,6030000.0
2008-04-04 05:11:00,3.46661,3.47199,3.46595,3.46711,3770000.0
2008-04-04 05:12:00,3.46622,3.4824,3.46455,3.46455,6010000.0
2008-04-04 05:13:00,3.46529,3.46983,3.45976,3.46546,4900000.0
2008-04-04 05:14:00,3.47344,3.47955,3.46672,3.47119,4140000.0
2008-04-04 05:15:00,3.47288,3.47288,3.46308,3.4679,8290000.0
2008-04-04 05:16:00,3.46295,3.46889,3.46262,3.46557,5260000.0
2008-04-04 05:17:00,3.46643,3.48094,3.46643,3.47975,4520000.0
2008-04-04 05:19:00,3.47082,3.47082,3.46096,3.46734,6010000.0
2008-04-04 05:20:00,3.48233,3.48233,3.46101,3.47078,7520000.0
2008-04-04 05:21:00,3.47074,3.47098,3.46137,3.47011,7520000.0
2008-04-04 05:22:00,3.48192,3.48632,3.47458,3.48557,6000000.0
2008-04-04 05:23:00,3.4652,3.47445,3.46339,3.46676,11660000.0
2008-04-04 05:24:00,3.47336,3.47905,3.46997,3.46997,4140000.0
2008-04-04 05:25:00,3.46251,3.47251,3.46251,3.47079,4520000.0
2008-04-04 05:26:00,3.47228,3.47924,3.46925,3.47231,6390000.0
2008-04-04 05:27:00,3.46954,3.47128,3.46504,3.46982,7140000.0
2008-04-04 05:28:00,3.46975,3.47144,3.4666,3.47144,4510000.0
2008-04-04 05:29:00,3.48144,3.48663,3.48144,3.48209,4140000.0
2008-04-04 05:30:00,3.47026,3.47265,3.46341,3.47178,6390000.0
2008-04-04 05:31:00,3.47082,3.47082,3.46408,3.46959,4520000.0
2008-04-04 05:32:00,3.46686,3.48391,3.46686,3.48391,5260000.0
2008-04-04 05:33:00,3.4643,3.47013,3.45839,3.47013,9020000.0
2008-04-04 05:34:00,3.46411,3.48206,3.46411,3.48206,4140000.0
2008-04-04 05:35:00,3.47104,3.47105,3.46165,3.46605,11270000.0
2008-04-04 05:36:00,3.46805,3.47162,3.46372,3.46805,5630000.0
2008-04-04 05:37:00,3.47271,3.48202,3.46693,3.47094,7150000.0
2008-04-04 05:38:00,3.46944,3.47022,3.46366,3.46922,6020000.0
2008-04-04 05:39:00,3.47117,3.47117,3.46128,3.46432,10150000.0
2008-04-04 05:40:00,3.48072,3.48072,3.46608,3.46655,3010000.0
2008-04-04 05:41:00,3.46429,3.47122,3.46133,3.46581,6400000.0
2008-04-04 05:42:00,3.47082,3.47116,3.46165,3.47116,9770000.0
2008-04-04 05:43:00,3.46698,3.47352,3.46414,3.46627,12400000.0
2008-04-04 05:44:00,3.47266,3.47619,3.46624,3.46814,7140000.0
2008-04-04 05:45:00,3.46688,3.47138,3.46044,3.47138,10150000.0
2008-04-04 05:46:00,3.46906,3.47055,3.46056,3.46529,6010000.0
2008-04-04 05:47:00,3.46975,3.47082,3.46489,3.47082,4890000.0
2008-04-04 05:48:00,3.47137,3.473,3.4655,3.4671,3770000.0
2008-04-04 05:49:00,3.47117,3.47183,3.4624,3.46597,4890000.0
2008-04-04 05:50:00,3.46843,3.47089,3.46153,3.47089,8260000.0
2008-04-04 05:51:00,3.46556,3.4703,3.46221,3.46825,7140000.0
2008-04-04 05:52:00,3.46681,3.46999,3.4586,3.4656,7510000.0
2008-04-04 05:53:00,3.4632,3.46998,3.46048,3.46554,3380000.0
2008-04-04 05:54:00,3.47562,3.47981,3.4639,3.46437,3760000.0
2008-04-04 05:55:00,3.46454,3.47081,3.45983,3.47081,9020000.0
2008-04-04 05:56:00,3.46306,3.46972,3.46306,3.46972,6000000.0
2008-04-04 05:57:00,3.46499,3.46999,3.46499,3.46999,2270000.0
2008-04-04 05:58:00,3.46738,3.47655,3.46611,3.47655,6030000.0
2008-04-04 05:59:00,3.46672,3.47193,3.46053,3.46233,4510000.0
2008-04-04 06:00:00,3.4741,3.4741,3.46195,3.47055,8670000.0
2008-04-04 06:01:00,3.46922,3.4704,3.46922,3.47005,1510000.0
2008-04-04 06:02:00,3.46985,3.46992,3.46281,3.46342,7920000.0
2008-04-04 06:03:00,3.46396,3.47941,3.46396,3.47165,6760000.0
2008-04-04 06:05:00,3.46833,3.47214,3.46698,3.47,5260000.0
2008-04-04 06:06:00,3.47037,3.47108,3.46621,3.47022,4520000.0
2008-04-04 06:07:00,3.4743,3.47911,3.46161,3.46161,7170000.0
2008-04-04 06:08:00,3.47147,3.47158,3.46598,3.4708,2270000.0
2008-04-04 06:09:00,3.46614,3.4713,3.46614,3.47053,3770000.0
2008-04-04 06:10:00,3.46663,3.4726,3.4657,3.4704,5650000.0
2008-04-04 06:11:00,3.47252,3.47354,3.46404,3.47228,4520000.0
2008-04-04 06:12:00,3.46376,3.47669,3.46376,3.47265,6780000.0
2008-04-04 06:13:00,3.4724,3.48183,3.47124,3.48183,4530000.0
2008-04-04 06:14:00,3.47025,3.47144,3.46203,3.46203,3390000.0
2008-04-04 06:15:00,3.4746,3.4746,3.46497,3.46665,7540000.0
2008-04-04 06:16:00,3.47124,3.47192,3.47013,3.47089,6760000.0
2008-04-04 06:17:00,3.45959,3.47134,3.45959,3.46185,4150000.0
2008-04-04 06:18:00,3.47097,3.47162,3.4616,3.46985,4900000.0
2008-04-04 06:19:00,3.46999,3.4718,3.46213,3.47153,3770000.0
2008-04-04 06:20:00,3.47277,3.48195,3.4636,3.48195,4890000.0
2008-04-04 06:21:00,3.47072,3.47146,3.46182,3.47127,3780000.0
2008-04-04 06:22:00,3.47041,3.47132,3.46176,3.46635,5660000.0
2008-04-04 06:23:00,3.46111,3.47032,3.46111,3.46568,7890000.0
2008-04-04 06:24:00,3.47139,3.47163,3.462,3.46606,6390000.0
2008-04-04 06:25:00,3.47127,3.472,3.46473,3.47116,4510000.0
2008-04-04 06:26:00,3.46951,3.48089,3.46762,3.47763,7140000.0
2008-04-04 06:27:00,3.47018,3.4713,3.46435,3.46435,5280000.0
2008-04-04 06:28:00,3.46619,3.47163,3.46453,3.47064,6760000.0
2008-04-04 06:29:00,3.47114,3.47159,3.46653,3.47159,4900000.0
2008-04-04 06:30:00,3.4692,3.4701,3.46087,3.46087,5280000.0
2008-04-04 06:31:00,3.46689,3.47132,3.46192,3.46624,9410000.0
2008-04-04 06:32:00,3.47099,3.47135,3.46619,3.47135,3770000.0
2008-04-04 06:33:00,3.46994,3.48083,3.46913,3.47289,6770000.0
2008-04-04 06:34:00,3.46994,3.47136,3.46105,3.47061,8660000.0
2008-04-04 06:35:00,3.46585,3.47176,3.46181,3.46181,4140000.0
2008-04-04 06:36:00,3.46646,3.4736,3.46332,3.46679,4530000.0
2008-04-04 06:37:00,3.47454,3.4784,3.46793,3.47115,4890000.0
2008-04-04 06:38:00,3.46875,3.46875,3.46657,3.46657,1880000.0
2008-04-04 06:39:00,3.46695,3.47132,3.46539,3.47076,4510000.0
2008-04-04 06:40:00,3.47067,3.47105,3.46546,3.46901,6400000.0
2008-04-04 06:41:00,3.46232,3.46793,3.46232,3.46688,4510000.0
2008-04-04 06:42:00,3.46623,3.4712,3.46086,3.46964,7540000.0
2008-04-04 06:43:00,3.46434,3.4778,3.46434,3.46695,4900000.0
2008-04-04 06:45:00,3.47359,3.47482,3.46938,3.47347,6030000.0
2008-04-04 06:48:00,3.46539,3.47223,3.46539,3.47223,3750000.0
2008-04-04 06:51:00,3.46797,3.48157,3.46797,3.47308,9420000.0
2008-04-04 06:52:00,3.46623,3.47155,3.46622,3.46622,4140000.0
2008-04-04 06:53:00,3.46685,3.48075,3.46685,3.46983,4900000.0
2008-04-04 06:54:00,3.46855,3.47269,3.46716,3.47269,3760000.0
2008-04-04 06:55:00,3.47019,3.47162,3.46222,3.46633,3770000.0
2008-04-04 06:56:00,3.47269,3.4748,3.46843,3.47243,5640000.0
2008-04-04 06:58:00,3.4723,3.48333,3.46878,3.48333,6780000.0
2008-04-04 06:59:00,3.47101,3.47168,3.46651,3.46692,4510000.0
2008-04-04 07:00:00,3.4718,3.48033,3.465,3.46674,6020000.0
2008-04-04 07:01:00,3.46173,3.46991,3.46173,3.46991,4510000.0
2008-04-04 07:02:00,3.4677,3.48001,3.46337,3.46337,5640000.0
2008-04-04 07:03:00,3.46746,3.47848,3.46732,3.46732,6000000.0
2008-04-04 07:04:00,3.47092,3.47092,3.46079,3.46944,7890000.0
2008-04-04 07:05:00,3.4648,3.48154,3.4648,3.47329,6390000.0
2008-04-04 07:06:00,3.47109,3.4799,3.46501,3.46622,4520000.0
2008-04-04 07:07:00,3.46345,3.46932,3.46065,3.46594,8640000.0
2008-04-04 07:08:00,3.47048,3.47105,3.46355,3.46355,5630000.0
2008-04-04 07:09:00,3.4726,3.48389,3.46966,3.47228,6760000.0
2008-04-04 07:10:00,3.4679,3.47061,3.46171,3.46968,2660000.0
2008-04-04 07:11:00,3.47229,3.47229,3.46252,3.47167,3770000.0
2008-04-04 07:12:00,3.48444,3.48444,3.46212,3.46725,9020000.0
2008-04-04 07:13:00,3.46556,3.47086,3.46035,3.47086,6010000.0
2008-04-04 07:14:00,3.47086,3.47176,3.46246,3.47101,6770000.0
2008-04-04 07:15:00,3.47852,3.48239,3.46371,3.46706,4900000.0
2008-04-04 07:16:00,3.46398,3.47392,3.4624,3.4624,7530000.0
2008-04-04 07:17:00,3.47107,3.47107,3.46057,3.46748,4520000.0
2008-04-04 07:18:00,3.46672,3.47263,3.46647,3.46694,4140000.0
2008-04-04 07:19:00,3.47142,3.47205,3.4625,3.46706,3770000.0
2008-04-04 07:20:00,3.46783,3.48375,3.46783,3.46885,7140000.0
2008-04-04 07:21:00,3.47216,3.47216,3.46173,3.4678,4880000.0
2008-04-04 07:22:00,3.47108,3.47165,3.46273,3.47162,6410000.0
2008-04-04 07:23:00,3.47087,3.47247,3.46694,3.47223,7130000.0
2008-04-04 07:24:00,3.46292,3.47114,3.46238,3.4629,5260000.0
2008-04-04 07:25:00,3.46946,3.47351,3.46325,3.47075,7150000.0
2008-04-04 07:26:00,3.47293,3.48573,3.4689,3.48573,5640000.0
2008-04-04 07:27:00,3.4653,3.47209,3.46274,3.46274,4510000.0
2008-04-04 07:28:00,3.47131,3.47215,3.46235,3.46744,6380000.0
2008-04-04 07:29:00,3.46681,3.47357,3.46319,3.47292,7140000.0
2008-04-04 07:30:00,3.47058,3.47466,3.46497,3.47253,7150000.0
2008-04-04 07:31:00,3.47145,3.4741,3.46385,3.47401,4890000.0
2008-04-04 07:32:00,3.46547,3.47268,3.46547,3.46873,6390000.0
2008-04-04 07:33:00,3.47117,3.47534,3.46368,3.46368,4140000.0
2008-04-04 07:34:00,3.46771,3.48406,3.46771,3.46979,4530000.0
2008-04-04 07:35:00,3.46655,3.47163,3.46634,3.47107,4880000.0
2008-04-04 07:36:00,3.46392,3.47015,3.45925,3.47015,6770000.0
2008-04-04 07:37:00,3.46116,3.4716,3.46116,3.47114,8650000.0
2008-04-04 07:38:00,3.46751,3.4717,3.46,3.4717,17670000.0
2008-04-04 07:39:00,3.46372,3.47321,3.46372,3.47268,4140000.0
2008-04-04 07:40:00,3.47175,3.47637,3.46306,3.47323,4530000.0
2008-04-04 07:41:00,3.46667,3.47177,3.46081,3.47177,7900000.0
2008-04-04 07:42:00,3.46548,3.47284,3.46377,3.47206,5270000.0
2008-04-04 07:43:00,3.46685,3.47462,3.46685,3.46702,6770000.0
2008-04-04 07:44:00,3.47194,3.47347,3.46233,3.46233,5640000.0
2008-04-04 07:45:00,3.47376,3.47376,3.45926,3.4685,9780000.0
2008-04-04 07:46:00,3.47815,3.48155,3.46848,3.47038,4880000.0
2008-04-04 07:47:00,3.46879,3.4735,3.46219,3.4735,6770000.0
2008-04-04 07:48:00,3.4669,3.47139,3.46421,3.46784,4880000.0
2008-04-04 07:49:00,3.47113,3.47114,3.46555,3.46729,7140000.0
2008-04-04 07:50:00,3.4707,3.4707,3.46288,3.46941,4880000.0
2008-04-04 07:51:00,3.46969,3.47093,3.46148,3.47042,8270000.0
2008-04-04 07:52:00,3.46769,3.48559,3.46465,3.48559,5270000.0
2008-04-04 07:53:00,3.46475,3.46705,3.45998,3.45998,3750000.0
2008-04-04 07:54:00,3.47041,3.47052,3.46379,3.46379,4520000.0
2008-04-04 07:55:00,3.46726,3.47442,3.46474,3.47198,5640000.0
2008-04-04 07:56:00,3.46887,3.47457,3.46792,3.47226,7890000.0
2008-04-04 07:57:00,3.47103,3.47226,3.46496,3.47207,7500000.0
2008-04-04 07:58:00,3.46935,3.47117,3.46406,3.46406,3390000.0
2008-04-04 07:59:00,3.46783,3.48078,3.46783,3.46822,13540000.0
2008-04-04 08:00:00,3.46672,3.47281,3.46672,3.47281,4890000.0
2008-04-04 08:01:00,3.46917,3.47287,3.46259,3.47198,10900000.0
2008-04-04 08:02:00,3.46803,3.47086,3.46171,3.46891,9400000.0
2008-04-04 08:03:00,3.47075,3.47146,3.46466,3.47097,4520000.0
2008-04-04 08:04:00,3.46862,3.47002,3.46017,3.46457,8250000.0
2008-04-04 08:05:00,3.46118,3.47256,3.46118,3.46727,6390000.0
2008-04-04 08:06:00,3.46361,3.48184,3.46361,3.46969,7880000.0
2008-04-04 08:07:00,3.47288,3.47288,3.46019,3.46966,5640000.0
2008-04-04 08:08:00,3.46595,3.47102,3.46152,3.46983,6400000.0
2008-04-04 08:09:00,3.46888,3.47109,3.46575,3.46829,6010000.0
2008-04-04 08:10:00,3.46987,3.46987,3.46445,3.46506,4150000.0
2008-04-04 08:11:00,3.47172,3.4733,3.46606,3.47086,10520000.0
2008-04-04 08:12:00,3.47133,3.47157,3.4628,3.47157,7520000.0
2008-04-04 08:13:00,3.47268,3.48116,3.46236,3.46236,7160000.0
2008-04-04 08:14:00,3.47003,3.47003,3.45611,3.46009,16150000.0
2008-04-04 08:15:00,3.47204,3.47204,3.46294,3.46429,6760000.0
2008-04-04 08:16:00,3.46926,3.47156,3.46493,3.46981,4510000.0
2008-04-04 08:17:00,3.46635,3.4683,3.45981,3.46605,4520000.0
2008-04-04 08:18:00,3.46343,3.47095,3.46343,3.47095,5650000.0
2008-04-04 08:19:00,3.47142,3.47241,3.4625,3.46728,6390000.0
2008-04-04 08:20:00,3.46321,3.46749,3.45908,3.46492,3770000.0
2008-04-04 08:21:00,3.47038,3.47182,3.46142,3.46641,9760000.0
2008-04-04 08:22:00,3.46116,3.46985,3.45895,3.46343,8260000.0
2008-04-04 08:23:00,3.4662,3.47174,3.46225,3.47033,4510000.0
2008-04-04 08:24:00,3.46128,3.46902,3.46128,3.46422,3400000.0
2008-04-04 08:25:00,3.4606,3.4698,3.4588,3.4602,5290000.0
2008-04-04 08:26:00,3.46649,3.46689,3.46393,3.46393,3770000.0
2008-04-04 08:27:00,3.46954,3.47027,3.4647,3.47027,4130000.0
2008-04-04 08:28:00,3.46711,3.47824,3.46222,3.46428,7140000.0
2008-04-04 08:29:00,3.47298,3.47298,3.4614,3.46571,8660000.0
2008-04-04 08:30:00,3.46616,3.48162,3.46616,3.47123,7510000.0
2008-04-04 08:31:00,3.47048,3.47183,3.46515,3.46606,4890000.0
2008-04-04 08:32:00,3.46469,3.47073,3.46305,3.47,4510000.0
2008-04-04 08:33:00,3.4704,3.47308,3.46337,3.46681,5260000.0
2008-04-04 08:34:00,3.46962,3.47258,3.46572,3.46572,6010000.0
2008-04-04 08:35:00,3.46872,3.47131,3.4646,3.47053,5640000.0
2008-04-04 08:36:00,3.47014,3.47092,3.46281,3.4656,7140000.0
2008-04-04 08:37:00,3.46797,3.47025,3.4594,3.47025,7140000.0
2008-04-04 08:38:00,3.46827,3.46967,3.46297,3.46442,7130000.0
2008-04-04 08:39:00,3.46387,3.46942,3.45983,3.46387,9780000.0
2008-04-04 08:40:00,3.4653,3.46942,3.45944,3.45995,5660000.0
2008-04-04 08:41:00,3.4699,3.4699,3.46036,3.4696,6770000.0
2008-04-04 08:42:00,3.46798,3.47103,3.46488,3.47103,6390000.0
2008-04-04 08:43:00,3.46044,3.4722,3.46044,3.46538,6770000.0
2008-04-04 08:44:00,3.46419,3.47125,3.46161,3.46919,5270000.0
2008-04-04 08:45:00,3.46894,3.47289,3.45975,3.46924,11280000.0
2008-04-04 08:46:00,3.4679,3.47103,3.46555,3.46994,5260000.0
2008-04-04 08:47:00,3.47039,3.48185,3.4615,3.48185,9760000.0
2008-04-04 08:48:00,3.46424,3.47416,3.46304,3.47043,6760000.0
2008-04-04 08:49:00,3.46749,3.47263,3.46298,3.46298,5260000.0
2008-04-04 08:50:00,3.47048,3.47605,3.46574,3.46892,10520000.0
2008-04-04 08:51:00,3.47196,3.47196,3.46372,3.4682,4890000.0
2008-04-04 08:52:00,3.46918,3.47246,3.46755,3.46759,4140000.0
2008-04-04 08:53:00,3.47046,3.47512,3.46436,3.4687,10910000.0
2008-04-04 08:54:00,3.46955,3.47225,3.46325,3.46325,4890000.0
2008-04-04 08:55:00,3.47412,3.47412,3.46557,3.47011,6010000.0
2008-04-04 08:56:00,3.47337,3.47337,3.4643,3.47281,4510000.0
2008-04-04 08:57:00,3.47311,3.47362,3.46784,3.47061,7500000.0
2008-04-04 08:58:00,3.46893,3.47238,3.464,3.47238,4890000.0
2008-04-04 08:59:00,3.47426,3.4747,3.46516,3.46882,9780000.0
2008-04-04 09:00:00,3.46847,3.47185,3.46501,3.46795,7510000.0
2008-04-04 09:01:00,3.47223,3.47369,3.46176,3.47094,7880000.0
2008-04-04 09:02:00,3.46736,3.47206,3.46236,3.47206,4880000.0
2008-04-04 09:03:00,3.47077,3.47077,3.46382,3.46626,5260000.0
2008-04-04 09:04:00,3.47742,3.47742,3.46274,3.47256,4890000.0
2008-04-04 09:05:00,3.46951,3.47298,3.46569,3.46976,10520000.0
2008-04-04 09:06:00,3.46319,3.47482,3.46319,3.46971,8270000.0
2008-04-04 09:07:00,3.47331,3.47331,3.46143,3.46696,7140000.0
2008-04-04 09:08:00,3.46682,3.46819,3.4612,3.46768,5260000.0
2008-04-04 09:09:00,3.46817,3.47297,3.46449,3.46932,7890000.0
2008-04-04 09:10:00,3.46785,3.47236,3.46288,3.46288,6010000.0
2008-04-04 09:11:00,3.47151,3.47309,3.46758,3.46758,7130000.0
2008-04-04 09:12:00,3.47282,3.47323,3.46351,3.46764,5640000.0
2008-04-04 09:13:00,3.47184,3.47228,3.46169,3.46867,7880000.0
2008-04-04 09:14:00,3.47285,3.47285,3.45958,3.46715,7510000.0
2008-04-04 09:15:00,3.47284,3.47397,3.46454,3.47312,4880000.0
2008-04-04 09:16:00,3.47003,3.47464,3.46829,3.47464,5250000.0
2008-04-04 09:17:00,3.47048,3.47441,3.46494,3.4698,7150000.0
2008-04-04 09:18:00,3.47331,3.47644,3.466,3.47407,4890000.0
2008-04-04 09:19:00,3.47299,3.47299,3.46602,3.46718,5630000.0
2008-04-04 09:20:00,3.47362,3.47362,3.46026,3.47285,7900000.0
2008-04-04 09:21:00,3.47283,3.47283,3.46493,3.46843,9040000.0
2008-04-04 09:22:00,3.47258,3.47258,3.4618,3.46718,10900000.0
2008-04-04 09:23:00,3.47665,3.47665,3.46449,3.46929,4890000.0
2008-04-04 09:24:00,3.47484,3.477,3.46904,3.46904,9390000.0
2008-04-04 09:25:00,3.47475,3.47515,3.46583,3.46583,4520000.0
2008-04-04 09:26:00,3.47464,3.47555,3.4649,3.47174,7510000.0
2008-04-04 09:27:00,3.46758,3.47624,3.46758,3.47611,4150000.0
2008-04-04 09:28:00,3.47453,3.47608,3.46981,3.46981,6380000.0
2008-04-04 09:29:00,3.47574,3.47626,3.46847,3.47626,5650000.0
2008-04-04 09:30:00,3.47477,3.47586,3.46595,3.47586,7140000.0
2008-04-04 09:31:00,3.47533,3.47539,3.46853,3.47489,4510000.0
2008-04-04 09:32:00,3.47597,3.47597,3.46946,3.46946,4140000.0
2008-04-04 09:33:00,3.47165,3.47769,3.4674,3.47546,9770000.0
2008-04-04 09:34:00,3.46972,3.47636,3.46744,3.4718,6400000.0
2008-04-04 09:35:00,3.47631,3.47631,3.4647,3.47287,14300000.0
2008-04-04 09:36:00,3.47029,3.47504,3.46797,3.47504,4140000.0
2008-04-04 09:37:00,3.47669,3.47669,3.46738,3.47518,6390000.0
2008-04-04 09:38:00,3.47092,3.47669,3.46518,3.47241,9790000.0
2008-04-04 09:39:00,3.46737,3.47288,3.46734,3.46949,3770000.0
2008-04-04 09:40:00,3.46906,3.47294,3.4631,3.46958,6390000.0
2008-04-04 09:41:00,3.46586,3.47858,3.46586,3.47666,7150000.0
2008-04-04 09:42:00,3.47643,3.47643,3.47193,3.47349,4880000.0
2008-04-04 09:43:00,3.47412,3.47412,3.46451,3.46451,8650000.0
2008-04-04 09:44:00,3.47593,3.47593,3.46585,3.47038,6780000.0
2008-04-04 09:45:00,3.47612,3.47686,3.46646,3.47583,10150000.0
2008-04-04 09:46:00,3.47128,3.47688,3.46876,3.47554,4140000.0
2008-04-04 09:47:00,3.47461,3.4778,3.46708,3.4778,9040000.0
2008-04-04 09:48:00,3.47287,3.4755,3.46911,3.4755,4880000.0
2008-04-04 09:49:00,3.47709,3.47723,3.4662,3.47463,12020000.0
2008-04-04 09:50:00,3.47985,3.48214,3.4751,3.47537,4880000.0
2008-04-04 09:51:00,3.47697,3.47701,3.46594,3.47165,7510000.0
2008-04-04 09:52:00,3.47628,3.47737,3.46753,3.47639,4890000.0
2008-04-04 09:53:00,3.4729,3.47762,3.46648,3.47249,7880000.0
2008-04-04 09:54:00,3.47633,3.47633,3.46543,3.47585,10140000.0
2008-04-04 09:55:00,3.47066,3.47959,3.46777,3.4734,9400000.0
2008-04-04 09:56:00,3.46841,3.47811,3.46665,3.47811,5260000.0
2008-04-04 09:57:00,3.47676,3.47676,3.46712,3.47582,10890000.0
2008-04-04 09:58:00,3.47234,3.47574,3.46825,3.46875,4150000.0
2008-04-04 09:59:00,3.47159,3.47639,3.46392,3.47533,13900000.0
2008-04-04 10:00:00,3.47723,3.47783,3.46601,3.47614,10530000.0
2008-04-04 10:01:00,3.47434,3.47642,3.46696,3.47515,8660000.0
2008-04-04 10:02:00,3.47156,3.47512,3.46623,3.47055,9020000.0
2008-04-04 10:03:00,3.4699,3.47531,3.46365,3.47309,5650000.0
2008-04-04 10:04:00,3.47449,3.47464,3.46277,3.47174,7900000.0
2008-04-04 10:05:00,3.47739,3.47971,3.46777,3.47244,6760000.0
2008-04-04 10:06:00,3.4686,3.47827,3.4686,3.47638,7880000.0
2008-04-04 10:07:00,3.47551,3.47612,3.47087,3.47612,6400000.0
2008-04-04 10:08:00,3.469,3.47558,3.46487,3.46745,6770000.0
2008-04-04 10:09:00,3.47251,3.47471,3.46522,3.46622,6770000.0
2008-04-04 10:10:00,3.47545,3.47611,3.46925,3.4741,5260000.0
2008-04-04 10:11:00,3.4718,3.47655,3.4718,3.47655,4510000.0
2008-04-04 10:12:00,3.47451,3.47526,3.47069,3.47149,7150000.0
2008-04-04 10:13:00,3.47238,3.47537,3.46858,3.47041,5260000.0
2008-04-04 10:14:00,3.47543,3.47543,3.4617,3.4697,9010000.0
2008-04-04 10:15:00,3.47031,3.47508,3.46752,3.47508,4510000.0
2008-04-04 10:16:00,3.47076,3.4752,3.46662,3.47104,12800000.0
2008-04-04 10:17:00,3.47267,3.48009,3.46807,3.46807,12760000.0
2008-04-04 10:18:00,3.47577,3.47577,3.46616,3.46616,4900000.0
2008-04-04 10:19:00,3.47204,3.4763,3.4638,3.47139,10150000.0
2008-04-04 10:20:00,3.47063,3.4743,3.46332,3.47345,8270000.0
2008-04-04 10:21:00,3.4762,3.4771,3.46444,3.47028,14290000.0
2008-04-04 10:22:00,3.47008,3.47563,3.4668,3.4668,6390000.0
2008-04-04 10:23:00,3.47512,3.47528,3.46563,3.47099,7140000.0
2008-04-04 10:24:00,3.47524,3.47579,3.46369,3.47547,9020000.0
2008-04-04 10:25:00,3.4714,3.47474,3.46531,3.47474,4880000.0
2008-04-04 10:26:00,3.47654,3.47654,3.46631,3.47471,12390000.0
2008-04-04 10:27:00,3.47667,3.47667,3.46672,3.47435,6770000.0
2008-04-04 10:28:00,3.47702,3.47702,3.46741,3.4763,6770000.0
2008-04-04 10:29:00,3.46686,3.47732,3.46412,3.47732,4530000.0
2008-04-04 10:30:00,3.47615,3.47616,3.46348,3.4744,6770000.0
2008-04-04 10:31:00,3.47356,3.47491,3.46364,3.46709,6400000.0
2008-04-04 10:32:00,3.47176,3.47614,3.46863,3.47614,8290000.0
2008-04-04 10:33:00,3.48269,3.48269,3.46953,3.47721,6010000.0
2008-04-04 10:34:00,3.46693,3.47829,3.46693,3.47194,7510000.0
2008-04-04 10:35:00,3.47602,3.47612,3.46762,3.47194,10530000.0
2008-04-04 10:36:00,3.47832,3.47832,3.47097,3.47783,4520000.0
2008-04-04 10:37:00,3.47788,3.48045,3.47005,3.47391,11280000.0
2008-04-04 10:38:00,3.47345,3.47647,3.46517,3.47562,5650000.0
2008-04-04 10:39:00,3.47624,3.47731,3.46863,3.47718,4140000.0
2008-04-04 10:40:00,3.47676,3.47781,3.46904,3.47777,4900000.0
2008-04-04 10:41:00,3.4681,3.47838,3.4681,3.4776,3770000.0
2008-04-04 10:42:00,3.46986,3.47707,3.46986,3.47707,5640000.0
2008-04-04 10:43:00,3.4771,3.47855,3.46904,3.47198,8260000.0
2008-04-04 10:44:00,3.47736,3.48306,3.47204,3.47799,11270000.0
2008-04-04 10:45:00,3.47395,3.47921,3.47051,3.47273,10170000.0
2008-04-04 10:46:00,3.47823,3.48046,3.47444,3.47968,4890000.0
2008-04-04 10:47:00,3.47405,3.48082,3.47405,3.48015,5270000.0
2008-04-04 10:48:00,3.48008,3.48008,3.46765,3.47371,6020000.0
2008-04-04 10:49:00,3.47884,3.47884,3.46959,3.4784,5630000.0
2008-04-04 10:50:00,3.4764,3.47828,3.46538,3.47828,9010000.0
2008-04-04 10:51:00,3.4782,3.4782,3.4647,3.47118,6380000.0
2008-04-04 10:52:00,3.47408,3.47847,3.47199,3.47725,8640000.0
2008-04-04 10:53:00,3.46606,3.47768,3.46606,3.47768,7510000.0
2008-04-04 10:54:00,3.47365,3.47951,3.47267,3.47447,4890000.0
2008-04-04 10:55:00,3.47065,3.47552,3.46377,3.47338,6380000.0
2008-04-04 10:56:00,3.47213,3.47654,3.46681,3.4738,4880000.0
2008-04-04 10:57:00,3.47976,3.47976,3.47299,3.47419,6380000.0
2008-04-04 10:58:00,3.47619,3.47762,3.4668,3.47752,7140000.0
2008-04-04 10:59:00,3.46758,3.4777,3.46758,3.4777,7890000.0
2008-04-04 11:00:00,3.47648,3.47818,3.46669,3.4781,9770000.0
2008-04-04 11:01:00,3.47709,3.47709,3.47121,3.47242,7500000.0
2008-04-04 11:02:00,3.46843,3.47833,3.46843,3.47344,4510000.0
2008-04-04 11:03:00,3.46888,3.47539,3.46857,3.47257,6010000.0
2008-04-04 11:04:00,3.47652,3.47652,3.46945,3.47583,5260000.0
2008-04-04 11:05:00,3.47507,3.47869,3.46973,3.46973,6020000.0
2008-04-04 11:06:00,3.4742,3.4791,3.4742,3.47904,5260000.0
2008-04-04 11:07:00,3.47768,3.47796,3.46921,3.46962,7880000.0
2008-04-04 11:08:00,3.47687,3.47856,3.46874,3.47851,6020000.0
2008-04-04 11:09:00,3.47796,3.47908,3.47347,3.47908,4140000.0
2008-04-04 11:10:00,3.47689,3.47873,3.46912,3.471,7890000.0
2008-04-04 11:11:00,3.47526,3.47868,3.46853,3.46853,4890000.0
2008-04-04 11:12:00,3.4741,3.47895,3.47141,3.47388,7140000.0
2008-04-04 11:13:00,3.48151,3.48151,3.47154,3.47154,6770000.0
2008-04-04 11:14:00,3.47755,3.4797,3.47184,3.47859,6760000.0
2008-04-04 11:15:00,3.48012,3.48012,3.46883,3.47535,4890000.0
2008-04-04 11:16:00,3.47952,3.48029,3.47699,3.47845,5630000.0
2008-04-04 11:17:00,3.47012,3.47788,3.46462,3.47788,5650000.0
2008-04-04 11:18:00,3.47507,3.47974,3.46698,3.47305,6020000.0
2008-04-04 11:19:00,3.47249,3.47802,3.47249,3.4729,6010000.0
2008-04-04 11:20:00,3.47388,3.47763,3.46722,3.47565,6020000.0
2008-04-04 11:21:00,3.47792,3.47792,3.46826,3.47311,9410000.0
2008-04-04 11:22:00,3.47253,3.47716,3.46811,3.47467,6010000.0
2008-04-04 11:23:00,3.47331,3.47835,3.47331,3.47564,4510000.0
2008-04-04 11:24:00,3.46751,3.47532,3.46448,3.47315,12030000.0
2008-04-04 11:25:00,3.4781,3.4781,3.46916,3.47668,4520000.0
2008-04-04 11:26:00,3.47595,3.47722,3.46893,3.47678,5260000.0
2008-04-04 11:27:00,3.47236,3.4773,3.46951,3.47642,5260000.0
2008-04-04 11:28:00,3.47649,3.47656,3.46895,3.46895,11640000.0
2008-04-04 11:29:00,3.4737,3.47677,3.4681,3.4681,7530000.0
2008-04-04 11:30:00,3.47376,3.47659,3.47019,3.47454,5260000.0
2008-04-04 11:31:00,3.47672,3.47838,3.4729,3.47761,6780000.0
2008-04-04 11:32:00,3.475,3.475,3.46275,3.47111,11280000.0
2008-04-04 11:33:00,3.47195,3.47713,3.4671,3.47713,4890000.0
2008-04-04 11:34:00,3.47774,3.47774,3.46951,3.47387,4510000.0
2008-04-04 11:35:00,3.47439,3.47596,3.46579,3.47273,7880000.0
2008-04-04 11:36:00,3.47747,3.47747,3.47325,3.4762,6390000.0
2008-04-04 11:37:00,3.47698,3.47698,3.46554,3.47353,5630000.0
2008-04-04 11:38:00,3.47685,3.47685,3.46939,3.46985,5270000.0
2008-04-04 11:39:00,3.47398,3.47455,3.46656,3.47109,6390000.0
2008-04-04 11:40:00,3.47542,3.47607,3.47089,3.47607,4890000.0
2008-04-04 11:41:00,3.46552,3.47567,3.46376,3.47567,8650000.0
2008-04-04 11:42:00,3.47511,3.4753,3.46928,3.4725,3770000.0
2008-04-04 11:43:00,3.47515,3.47847,3.46859,3.47702,4150000.0
2008-04-04 11:44:00,3.47454,3.47454,3.46877,3.47447,4510000.0
2008-04-04 11:45:00,3.47454,3.47454,3.46399,3.47441,5260000.0
2008-04-04 11:46:00,3.46909,3.47488,3.46671,3.47356,4520000.0
2008-04-04 11:47:00,3.47478,3.47669,3.46763,3.46899,7890000.0
2008-04-04 11:48:00,3.47554,3.47598,3.47208,3.47216,4140000.0
2008-04-04 11:49:00,3.47627,3.47627,3.46477,3.47566,11270000.0
2008-04-04 11:50:00,3.47526,3.47526,3.46847,3.47206,6400000.0
2008-04-04 11:51:00,3.47441,3.4759,3.46435,3.47266,6020000.0
2008-04-04 11:52:00,3.47594,3.47594,3.46669,3.47367,4510000.0
2008-04-04 11:53:00,3.47107,3.47734,3.46427,3.47607,9760000.0
2008-04-04 11:54:00,3.4748,3.47564,3.47086,3.47086,6390000.0
2008-04-04 11:55:00,3.47587,3.47587,3.4656,3.47189,6010000.0
2008-04-04 11:56:00,3.47445,3.47611,3.4702,3.47113,5260000.0
2008-04-04 11:57:00,3.47332,3.47506,3.46992,3.46992,5630000.0
2008-04-04 11:58:00,3.46944,3.47421,3.46205,3.47071,8280000.0
2008-04-04 11:59:00,3.47254,3.47391,3.46703,3.47391,5260000.0
2008-04-04 12:00:00,3.47432,3.4748,3.46857,3.47048,9410000.0
2008-04-04 12:01:00,3.47495,3.47495,3.47117,3.47346,7890000.0
2008-04-04 12:02:00,3.46565,3.47511,3.4648,3.47511,4140000.0
2008-04-04 12:03:00,3.47351,3.47459,3.4704,3.47459,5260000.0
2008-04-04 12:04:00,3.47453,3.47473,3.46749,3.47413,4140000.0
2008-04-04 12:05:00,3.47079,3.47455,3.46741,3.4682,7140000.0
2008-04-04 12:06:00,3.46103,3.4739,3.46103,3.47105,7880000.0
2008-04-04 12:07:00,3.47496,3.47544,3.46828,3.47255,5640000.0
2008-04-04 12:08:00,3.47148,3.47398,3.46903,3.47047,6770000.0
2008-04-04 12:09:00,3.47466,3.47506,3.46952,3.47424,4890000.0
2008-04-04 12:10:00,3.4696,3.47316,3.463,3.46984,4510000.0
2008-04-04 12:11:00,3.47403,3.47586,3.46883,3.46926,6390000.0
2008-04-04 12:12:00,3.47293,3.47535,3.46719,3.46719,6390000.0
2008-04-04 12:13:00,3.47586,3.47603,3.46489,3.47603,4520000.0
2008-04-04 12:14:00,3.475,3.475,3.46607,3.47202,5250000.0
2008-04-04 12:15:00,3.47606,3.47606,3.46334,3.47288,6400000.0
2008-04-04 12:16:00,3.47396,3.47396,3.46598,3.46598,4140000.0
2008-04-04 12:17:00,3.46812,3.47464,3.46794,3.47035,5630000.0
2008-04-04 12:18:00,3.47635,3.47635,3.4643,3.47233,9380000.0
2008-04-04 12:19:00,3.47443,3.47492,3.46358,3.47492,6760000.0
2008-04-04 12:20:00,3.47473,3.47473,3.46924,3.46924,5260000.0
2008-04-04 12:21:00,3.47422,3.47422,3.46506,3.46994,6760000.0
2008-04-04 12:22:00,3.46604,3.47595,3.46604,3.47491,5260000.0
2008-04-04 12:23:00,3.47206,3.47654,3.46548,3.47521,5280000.0
2008-04-04 12:24:00,3.46854,3.47387,3.46801,3.46939,6770000.0
2008-04-04 12:25:00,3.47156,3.4767,3.46857,3.47361,7510000.0
2008-04-04 12:26:00,3.47468,3.47468,3.46643,3.47435,4510000.0
2008-04-04 12:27:00,3.47317,3.47317,3.46578,3.473,4880000.0
2008-04-04 12:28:00,3.4676,3.47391,3.46331,3.47114,7510000.0
2008-04-04 12:29:00,3.46927,3.47479,3.46852,3.47479,7900000.0
2008-04-04 12:30:00,3.46471,3.47341,3.46344,3.46959,4890000.0
2008-04-04 12:31:00,3.47078,3.47165,3.46623,3.47061,3780000.0
2008-04-04 12:32:00,3.47072,3.47459,3.46176,3.46978,9770000.0
2008-04-04 12:33:00,3.47364,3.47645,3.46594,3.47535,6020000.0
2008-04-04 12:34:00,3.46875,3.47478,3.46875,3.47478,4510000.0
2008-04-04 12:35:00,3.47252,3.47405,3.46441,3.46858,5650000.0
2008-04-04 12:36:00,3.47673,3.47673,3.46567,3.47338,7880000.0
2008-04-04 12:37:00,3.47589,3.47589,3.4703,3.47077,4880000.0
2008-04-04 12:38:00,3.47103,3.47473,3.4647,3.46984,8270000.0
2008-04-04 12:39:00,3.47077,3.47508,3.46467,3.47107,5260000.0
2008-04-04 12:40:00,3.46496,3.47313,3.46496,3.46905,4510000.0
2008-04-04 12:41:00,3.47313,3.47543,3.46533,3.47503,4910000.0
2008-04-04 12:42:00,3.47541,3.47541,3.4617,3.47443,8650000.0
2008-04-04 12:43:00,3.47638,3.47638,3.46569,3.47048,4890000.0
2008-04-04 12:44:00,3.46934,3.47591,3.46927,3.47273,4140000.0
2008-04-04 12:45:00,3.47493,3.47612,3.46491,3.47468,14640000.0
2008-04-04 12:46:00,3.4682,3.47578,3.46446,3.47578,4510000.0
2008-04-04 12:47:00,3.4755,3.4755,3.47091,3.471,4890000.0
2008-04-04 12:48:00,3.47292,3.47563,3.46643,3.46643,5260000.0
2008-04-04 12:49:00,3.47611,3.47611,3.46582,3.47217,6400000.0
2008-04-04 12:50:00,3.47579,3.47597,3.46735,3.47597,6760000.0
2008-04-04 12:51:00,3.47026,3.47526,3.46944,3.47466,4520000.0
2008-04-04 12:52:00,3.4714,3.47478,3.46653,3.46653,5630000.0
2008-04-04 12:53:00,3.47591,3.47591,3.46558,3.46838,7520000.0
2008-04-04 12:54:00,3.47537,3.47537,3.46584,3.46585,4890000.0
2008-04-04 12:55:00,3.47408,3.47515,3.46379,3.47433,8650000.0
2008-04-04 12:56:00,3.46535,3.47506,3.46459,3.47506,4900000.0
2008-04-04 12:57:00,3.47517,3.47521,3.46442,3.46905,6400000.0
2008-04-04 12:58:00,3.4759,3.4759,3.46913,3.47536,8260000.0
2008-04-04 12:59:00,3.47155,3.47774,3.4691,3.47206,9410000.0
2008-04-04 13:00:00,3.46594,3.47475,3.46326,3.47323,13130000.0
2008-04-04 13:01:00,3.46636,3.47626,3.46445,3.46737,4890000.0
2008-04-04 13:02:00,3.47049,3.47553,3.46741,3.47019,7130000.0
2008-04-04 13:03:00,3.46757,3.47569,3.46736,3.46736,6380000.0
2008-04-04 13:04:00,3.47158,3.47591,3.46752,3.47583,6760000.0
2008-04-04 13:05:00,3.47019,3.47147,3.46575,3.46575,6760000.0
2008-04-04 13:06:00,3.46985,3.47456,3.46692,3.47083,6010000.0
2008-04-04 13:07:00,3.46605,3.47471,3.46496,3.47471,5630000.0
2008-04-04 13:08:00,3.46844,3.4748,3.46844,3.46973,5260000.0
2008-04-04 13:09:00,3.4754,3.4754,3.46834,3.46968,9020000.0
2008-04-04 13:10:00,3.47064,3.47561,3.46839,3.47548,7130000.0
2008-04-04 13:11:00,3.47238,3.47305,3.46464,3.47305,5630000.0
2008-04-04 13:12:00,3.47365,3.47367,3.46482,3.46794,7510000.0
2008-04-04 13:13:00,3.46993,3.476,3.46498,3.46942,5270000.0
2008-04-04 13:14:00,3.47475,3.47475,3.46185,3.47276,6400000.0
2008-04-04 13:15:00,3.47239,3.47444,3.46335,3.47339,9010000.0
2008-04-04 13:16:00,3.47341,3.47495,3.4682,3.47184,7130000.0
2008-04-04 13:17:00,3.47053,3.47389,3.46285,3.47224,6400000.0
2008-04-04 13:18:00,3.46947,3.46947,3.45947,3.46737,3400000.0
2008-04-04 13:19:00,3.47118,3.47118,3.46495,3.46787,3770000.0
2008-04-04 13:20:00,3.47198,3.47279,3.46519,3.46749,4890000.0
2008-04-04 13:21:00,3.47123,3.47123,3.46464,3.471,7130000.0
2008-04-04 13:22:00,3.46712,3.47145,3.4669,3.46812,4140000.0
2008-04-04 13:23:00,3.46956,3.47085,3.46713,3.46983,3400000.0
2008-04-04 13:24:00,3.47171,3.47171,3.4614,3.47087,6000000.0
2008-04-04 13:25:00,3.47094,3.47094,3.46503,3.4672,4510000.0
2008-04-04 13:26:00,3.47154,3.47281,3.46489,3.47064,6770000.0
2008-04-04 13:27:00,3.47145,3.47189,3.45901,3.46293,6410000.0
2008-04-04 13:28:00,3.46854,3.47386,3.46456,3.47003,6390000.0
2008-04-04 13:29:00,3.47237,3.47239,3.4642,3.4718,8650000.0
2008-04-04 13:30:00,3.47206,3.47206,3.46282,3.46754,4140000.0
2008-04-04 13:31:00,3.46698,3.47117,3.4634,3.4634,7510000.0
2008-04-04 13:32:00,3.46743,3.47422,3.46441,3.47002,6010000.0
2008-04-04 13:33:00,3.46568,3.47013,3.46305,3.46305,5640000.0
2008-04-04 13:34:00,3.46642,3.47037,3.46211,3.46651,10520000.0
2008-04-04 13:35:00,3.46837,3.46844,3.45694,3.46274,9020000.0
2008-04-04 13:36:00,3.46579,3.46982,3.46428,3.46428,7510000.0
2008-04-04 13:37:00,3.46561,3.47017,3.46062,3.46704,8260000.0
2008-04-04 13:38:00,3.46874,3.47055,3.46282,3.46698,5270000.0
2008-04-04 13:39:00,3.4585,3.46843,3.4585,3.46102,4140000.0
2008-04-04 13:40:00,3.4653,3.47089,3.46327,3.47089,4890000.0
2008-04-04 13:41:00,3.4693,3.47052,3.46023,3.46649,5640000.0
2008-04-04 13:42:00,3.47098,3.47102,3.46228,3.47101,5640000.0
2008-04-04 13:43:00,3.47207,3.47207,3.46025,3.47169,7520000.0
2008-04-04 13:44:00,3.46941,3.47095,3.46322,3.47019,6800000.0
2008-04-04 13:45:00,3.46982,3.47231,3.46046,3.47231,4140000.0
2008-04-04 13:46:00,3.47201,3.47201,3.46134,3.46749,6020000.0
2008-04-04 13:47:00,3.47112,3.4734,3.46209,3.46758,6760000.0
2008-04-04 13:48:00,3.46765,3.47166,3.46166,3.46685,6030000.0
2008-04-04 13:49:00,3.46726,3.47013,3.45761,3.47013,7130000.0
2008-04-04 13:50:00,3.46778,3.47308,3.46514,3.46774,5260000.0
2008-04-04 13:51:00,3.47244,3.47244,3.46222,3.46279,4520000.0
2008-04-04 13:52:00,3.47084,3.47461,3.46461,3.47341,6760000.0
2008-04-04 13:53:00,3.46732,3.47191,3.46001,3.47062,9020000.0
2008-04-04 13:54:00,3.47054,3.47183,3.46124,3.46671,5630000.0
2008-04-04 13:55:00,3.46356,3.47263,3.46325,3.47263,4880000.0
2008-04-04 13:56:00,3.47167,3.47218,3.46258,3.472,12020000.0
2008-04-04 13:57:00,3.46743,3.47444,3.46358,3.4686,6390000.0
2008-04-04 13:58:00,3.47173,3.47173,3.46056,3.46504,4880000.0
2008-04-04 13:59:00,3.46715,3.47246,3.4615,3.47088,11640000.0
2008-04-04 14:00:00,3.46844,3.4718,3.46484,3.4675,7140000.0
2008-04-04 14:01:00,3.47178,3.47178,3.46227,3.46506,4520000.0
2008-04-04 14:02:00,3.46763,3.47122,3.46263,3.468,5640000.0
2008-04-04 14:03:00,3.47309,3.47309,3.46573,3.47076,4140000.0
2008-04-04 14:04:00,3.47152,3.47152,3.46368,3.46999,6020000.0
2008-04-04 14:05:00,3.46306,3.47396,3.46306,3.46811,14270000.0
2008-04-04 14:06:00,3.46576,3.47229,3.461,3.46676,9020000.0
2008-04-04 14:07:00,3.46546,3.47248,3.46546,3.4674,6010000.0
2008-04-04 14:08:00,3.46914,3.4729,3.46628,3.4729,3400000.0
2008-04-04 14:09:00,3.47247,3.47317,3.46121,3.46527,6030000.0
2008-04-04 14:10:00,3.47126,3.47127,3.4652,3.46577,5270000.0
2008-04-04 14:11:00,3.47244,3.47408,3.46158,3.46666,5270000.0
2008-04-04 14:12:00,3.46758,3.47228,3.46525,3.47078,5260000.0
2008-04-04 14:13:00,3.46398,3.47004,3.45901,3.47004,8650000.0
2008-04-04 14:14:00,3.46801,3.47295,3.46212,3.46911,7510000.0
2008-04-04 14:15:00,3.46628,3.47162,3.46087,3.46903,9760000.0
2008-04-04 14:16:00,3.47056,3.47056,3.45777,3.46461,5640000.0
2008-04-04 14:17:00,3.47093,3.47128,3.46217,3.46816,5270000.0
2008-04-04 14:18:00,3.47077,3.47143,3.46188,3.47112,5640000.0
2008-04-04 14:19:00,3.46878,3.47067,3.46057,3.46111,6390000.0
2008-04-04 14:20:00,3.46238,3.46959,3.46238,3.46959,4880000.0
2008-04-04 14:21:00,3.46669,3.47153,3.46669,3.47153,5250000.0
2008-04-04 14:22:00,3.47124,3.47124,3.45895,3.47009,6390000.0
2008-04-04 14:23:00,3.47176,3.47215,3.46196,3.46677,6020000.0
2008-04-04 14:24:00,3.46908,3.47108,3.4635,3.47108,4890000.0
2008-04-04 14:25:00,3.46608,3.46916,3.46159,3.4683,6400000.0
2008-04-04 14:26:00,3.46416,3.46902,3.45791,3.46432,11280000.0
2008-04-04 14:27:00,3.47005,3.47005,3.46327,3.4699,5260000.0
2008-04-04 14:28:00,3.46916,3.46967,3.46232,3.46559,4880000.0
2008-04-04 14:29:00,3.46942,3.47038,3.46371,3.46431,6770000.0
2008-04-04 14:30:00,3.47334,3.47447,3.46761,3.46953,4510000.0
2008-04-04 14:31:00,3.4709,3.4709,3.46406,3.4673,7140000.0
2008-04-04 14:32:00,3.46767,3.47319,3.46737,3.47237,5640000.0
2008-04-04 14:33:00,3.47169,3.47308,3.46764,3.47195,5260000.0
2008-04-04 14:34:00,3.47223,3.47256,3.46262,3.47033,4900000.0
2008-04-04 14:35:00,3.47193,3.47193,3.46237,3.46624,4510000.0
2008-04-04 14:36:00,3.46977,3.47344,3.46427,3.46691,6760000.0
2008-04-04 14:37:00,3.4679,3.47245,3.46389,3.47192,5270000.0
2008-04-04 14:38:00,3.46986,3.47239,3.46314,3.4698,6400000.0
2008-04-04 14:39:00,3.46593,3.4686,3.46122,3.46565,4520000.0
2008-04-04 14:40:00,3.47102,3.47228,3.46084,3.46084,7880000.0
2008-04-04 14:41:00,3.47069,3.47069,3.46097,3.46738,7130000.0
2008-04-04 14:42:00,3.47114,3.47114,3.46381,3.46662,7130000.0
2008-04-04 14:43:00,3.4662,3.46987,3.4599,3.46408,5640000.0
2008-04-04 14:44:00,3.4635,3.47019,3.4635,3.46452,6770000.0
2008-04-04 14:45:00,3.46431,3.47085,3.45921,3.47,8640000.0
2008-04-04 14:46:00,3.46657,3.46657,3.45463,3.46485,7140000.0
2008-04-04 14:47:00,3.46449,3.47,3.46152,3.46824,6030000.0
2008-04-04 14:48:00,3.46833,3.4684,3.45819,3.4684,4890000.0
2008-04-04 14:49:00,3.46703,3.46873,3.46214,3.46873,4510000.0
2008-04-04 14:50:00,3.46843,3.46843,3.45577,3.46304,12780000.0
2008-04-04 14:51:00,3.46654,3.46988,3.46343,3.46808,6380000.0
2008-04-04 14:52:00,3.46202,3.46823,3.46202,3.46501,4510000.0
2008-04-04 14:53:00,3.4684,3.4684,3.45783,3.46434,7510000.0
2008-04-04 14:54:00,3.46655,3.46655,3.45633,3.46054,4520000.0
2008-04-04 14:55:00,3.463,3.46692,3.45698,3.46692,5260000.0
2008-04-04 14:56:00,3.46727,3.46727,3.45557,3.46251,8270000.0
2008-04-04 14:57:00,3.46517,3.46698,3.45678,3.46145,6000000.0
2008-04-04 14:58:00,3.46758,3.46758,3.45548,3.46419,7150000.0
2008-04-04 14:59:00,3.4677,3.4682,3.46235,3.46754,7900000.0
2008-04-04 15:00:00,3.46532,3.46734,3.45459,3.46734,5630000.0
2008-04-04 15:01:00,3.45764,3.4658,3.45764,3.46235,6030000.0
2008-04-04 15:02:00,3.46746,3.4675,3.45782,3.45805,11260000.0
2008-04-04 15:03:00,3.46323,3.46613,3.46171,3.46171,6380000.0
2008-04-04 15:04:00,3.46424,3.46599,3.46135,3.46135,4510000.0
2008-04-04 15:05:00,3.46506,3.46506,3.45415,3.46323,4150000.0
2008-04-04 15:06:00,3.46448,3.46448,3.453,3.46439,5640000.0
2008-04-04 15:07:00,3.46539,3.46549,3.45899,3.46549,4150000.0
2008-04-04 15:08:00,3.46568,3.46618,3.46043,3.46618,6010000.0
2008-04-04 15:09:00,3.46358,3.46674,3.45604,3.46674,4510000.0
2008-04-04 15:10:00,3.45903,3.46586,3.45431,3.45989,4880000.0
2008-04-04 15:11:00,3.46158,3.46564,3.45511,3.45511,5630000.0
2008-04-04 15:12:00,3.46292,3.46636,3.45912,3.46636,4140000.0
2008-04-04 15:13:00,3.46412,3.46468,3.45255,3.46347,6010000.0
2008-04-04 15:14:00,3.46124,3.46642,3.45464,3.46396,4520000.0
2008-04-04 15:15:00,3.4655,3.4655,3.45707,3.46074,4140000.0
2008-04-04 15:16:00,3.46334,3.46662,3.46127,3.46513,4160000.0
2008-04-04 15:17:00,3.46609,3.46618,3.4562,3.46101,8270000.0
2008-04-04 15:18:00,3.46728,3.46828,3.45694,3.46209,4900000.0
2008-04-04 15:19:00,3.46682,3.46682,3.45768,3.45768,4150000.0
2008-04-04 15:20:00,3.46374,3.46642,3.45625,3.45662,7880000.0
2008-04-04 15:21:00,3.46632,3.46715,3.46202,3.46361,4520000.0
2008-04-04 15:22:00,3.46832,3.46832,3.45876,3.46725,7510000.0
2008-04-04 15:23:00,3.46485,3.46833,3.45736,3.46759,4510000.0
2008-04-04 15:24:00,3.46641,3.46964,3.4619,3.46435,4520000.0
2008-04-04 15:25:00,3.46903,3.46903,3.46306,3.46388,5250000.0
2008-04-04 15:26:00,3.46866,3.46866,3.45611,3.4658,4890000.0
2008-04-04 15:27:00,3.46473,3.46756,3.45744,3.45744,5280000.0
2008-04-04 15:28:00,3.46901,3.46901,3.46232,3.46377,6010000.0
2008-04-04 15:29:00,3.46884,3.46884,3.45839,3.46834,16180000.0
2008-04-04 15:30:00,3.46897,3.46897,3.46157,3.46888,4890000.0
2008-04-04 15:31:00,3.47083,3.47176,3.46314,3.46949,4520000.0
2008-04-04 15:32:00,3.47002,3.47157,3.4635,3.47157,4150000.0
2008-04-04 15:33:00,3.46226,3.47229,3.46226,3.46757,7530000.0
2008-04-04 15:34:00,3.4681,3.47384,3.46329,3.46468,9400000.0
2008-04-04 15:35:00,3.47203,3.47331,3.46192,3.46693,7510000.0
2008-04-04 15:36:00,3.46662,3.47132,3.46328,3.4652,5260000.0
2008-04-04 15:37:00,3.47186,3.472,3.46388,3.46388,4890000.0
2008-04-04 15:38:00,3.46846,3.47449,3.46846,3.47183,6390000.0
2008-04-04 15:39:00,3.47088,3.47507,3.46899,3.47412,6000000.0
2008-04-04 15:40:00,3.46858,3.47551,3.46361,3.47551,4140000.0
2008-04-04 15:41:00,3.47486,3.47486,3.46931,3.47329,6390000.0
2008-04-04 15:42:00,3.46872,3.4727,3.46692,3.4727,4140000.0
2008-04-04 15:43:00,3.47094,3.47543,3.46881,3.46881,4510000.0
2008-04-04 15:44:00,3.47482,3.47497,3.46773,3.47483,9400000.0
2008-04-04 15:45:00,3.47525,3.4755,3.45963,3.47322,6770000.0
2008-04-04 15:46:00,3.46997,3.47404,3.46873,3.47347,4140000.0
2008-04-04 15:47:00,3.46949,3.47477,3.46704,3.47477,6390000.0
2008-04-04 15:48:00,3.46532,3.47552,3.46532,3.47552,4880000.0
2008-04-04 15:49:00,3.47368,3.47622,3.47151,3.47435,4880000.0
2008-04-04 15:50:00,3.47406,3.47466,3.46345,3.47183,4140000.0
2008-04-04 15:51:00,3.4768,3.4768,3.4655,3.47163,4510000.0
2008-04-04 15:52:00,3.47082,3.47615,3.46441,3.46729,5260000.0
2008-04-04 15:53:00,3.4678,3.47534,3.46672,3.47121,3770000.0
2008-04-04 15:54:00,3.47075,3.47598,3.46931,3.47598,5260000.0
2008-04-04 15:55:00,3.47509,3.47636,3.46886,3.47636,5640000.0
2008-04-04 15:56:00,3.47651,3.47651,3.47047,3.47085,4510000.0
2008-04-04 15:57:00,3.47536,3.47536,3.46362,3.47449,6400000.0
2008-04-04 15:58:00,3.47246,3.47667,3.46586,3.47155,6770000.0
2008-04-04 15:59:00,3.47607,3.47607,3.47035,3.47035,4510000.0
2008-04-04 16:00:00,3.47395,3.47395,3.46592,3.47182,7520000.0
2008-04-04 16:01:00,3.46983,3.47478,3.46865,3.47091,4900000.0
2008-04-04 16:02:00,3.46947,3.47208,3.46283,3.4633,4160000.0
2008-04-04 16:03:00,3.4689,3.47196,3.46602,3.4679,5250000.0
2008-04-04 16:04:00,3.46667,3.46941,3.46114,3.46614,5260000.0
2008-04-04 16:05:00,3.46595,3.47121,3.46182,3.46986,6020000.0
2008-04-04 16:06:00,3.46313,3.47245,3.46313,3.46644,8260000.0
2008-04-04 16:07:00,3.47081,3.47187,3.46456,3.4706,4510000.0
2008-04-04 16:08:00,3.46776,3.47175,3.46416,3.46655,5630000.0
2008-04-04 16:09:00,3.47111,3.47145,3.46117,3.47145,6380000.0
2008-04-04 16:10:00,3.47058,3.47058,3.46382,3.46956,4880000.0
2008-04-04 16:11:00,3.46381,3.46986,3.46022,3.46941,6020000.0
2008-04-04 16:12:00,3.4704,3.4704,3.4643,3.4643,5260000.0
2008-04-04 16:13:00,3.471,3.4715,3.46201,3.46513,7140000.0
2008-04-04 16:14:00,3.47057,3.47057,3.46327,3.46327,4880000.0
2008-04-04 16:15:00,3.46648,3.47442,3.46624,3.46772,4890000.0
2008-04-04 16:16:00,3.46788,3.47148,3.46466,3.46684,7890000.0
2008-04-04 16:17:00,3.46535,3.47194,3.46535,3.47097,3770000.0
2008-04-04 16:18:00,3.46857,3.47051,3.46253,3.47051,6010000.0
2008-04-04 16:19:00,3.46274,3.47107,3.46274,3.46676,4150000.0
2008-04-04 16:20:00,3.47201,3.47201,3.463,3.46525,4510000.0
2008-04-04 16:21:00,3.47144,3.47144,3.45972,3.46953,4520000.0
2008-04-04 16:22:00,3.46668,3.47143,3.46456,3.47133,6760000.0
2008-04-04 16:23:00,3.4708,3.4708,3.45828,3.46988,7890000.0
2008-04-04 16:24:00,3.47,3.47179,3.46667,3.47179,6380000.0
2008-04-04 16:25:00,3.47109,3.47109,3.46449,3.46449,4510000.0
2008-04-04 16:26:00,3.47071,3.4733,3.46444,3.4733,5640000.0
2008-04-04 16:27:00,3.46812,3.47212,3.46311,3.46875,7140000.0
2008-04-04 16:28:00,3.47273,3.47273,3.45935,3.45935,5250000.0
2008-04-04 16:29:00,3.467,3.47215,3.46372,3.47164,4530000.0
2008-04-04 16:30:00,3.46793,3.47208,3.46498,3.46498,10890000.0
2008-04-04 16:31:00,3.47006,3.47271,3.464,3.46793,7130000.0
2008-04-04 16:32:00,3.46635,3.47103,3.46524,3.46557,5650000.0
2008-04-04 16:33:00,3.47047,3.47047,3.46373,3.46373,4140000.0
2008-04-04 16:34:00,3.47063,3.47079,3.46323,3.46569,5640000.0
2008-04-04 16:35:00,3.46903,3.46995,3.46138,3.46138,5270000.0
2008-04-04 16:36:00,3.46735,3.47091,3.46134,3.47082,4510000.0
2008-04-04 16:37:00,3.46773,3.47149,3.46768,3.47016,6390000.0
2008-04-04 16:38:00,3.46563,3.47134,3.46319,3.46522,4880000.0
2008-04-04 16:39:00,3.46897,3.46959,3.46077,3.46077,4880000.0
2008-04-04 16:40:00,3.47039,3.47039,3.46276,3.46372,3770000.0
2008-04-04 16:41:00,3.46821,3.46997,3.45821,3.4688,4510000.0
2008-04-04 16:42:00,3.46284,3.47016,3.46284,3.46959,4510000.0
2008-04-04 16:43:00,3.46857,3.47069,3.46164,3.46444,5270000.0
2008-04-04 16:44:00,3.46873,3.47059,3.46241,3.46599,4520000.0
2008-04-04 16:45:00,3.46974,3.46974,3.4569,3.4672,10530000.0
2008-04-04 16:46:00,3.4709,3.47117,3.46546,3.46776,5640000.0
2008-04-04 16:47:00,3.46976,3.47005,3.45952,3.47005,7510000.0
2008-04-04 16:48:00,3.47053,3.47109,3.46051,3.46995,6400000.0
2008-04-04 16:49:00,3.46944,3.47252,3.46095,3.46684,5640000.0
2008-04-04 16:50:00,3.46991,3.47315,3.46151,3.47142,4890000.0
2008-04-04 16:51:00,3.47005,3.47053,3.45966,3.46925,6760000.0
2008-04-04 16:52:00,3.46576,3.47168,3.46092,3.46092,5260000.0
2008-04-04 16:53:00,3.47069,3.47069,3.45831,3.46744,6020000.0
2008-04-04 16:54:00,3.46547,3.47193,3.46385,3.467,6390000.0
2008-04-04 16:55:00,3.46648,3.47103,3.45964,3.46532,4880000.0
2008-04-04 16:56:00,3.46612,3.47026,3.45875,3.46471,7140000.0
2008-04-04 16:57:00,3.45949,3.47129,3.45949,3.46111,5280000.0
2008-04-04 16:58:00,3.46965,3.47043,3.46371,3.47043,4890000.0
2008-04-04 16:59:00,3.46261,3.47325,3.46261,3.46746,12040000.0
2008-04-04 17:00:00,3.47064,3.47073,3.46189,3.47073,5640000.0
2008-04-04 17:01:00,3.46899,3.47115,3.46519,3.47115,3400000.0
2008-04-04 17:02:00,3.47054,3.47279,3.46586,3.46748,5640000.0
2008-04-04 17:03:00,3.46507,3.47178,3.46174,3.47172,7140000.0
2008-04-04 17:04:00,3.4706,3.47094,3.46485,3.47003,6770000.0
2008-04-04 17:05:00,3.47133,3.47165,3.46094,3.46803,5630000.0
2008-04-04 17:06:00,3.4707,3.47171,3.46156,3.46156,6380000.0
2008-04-04 17:07:00,3.46972,3.46972,3.4636,3.46597,5260000.0
2008-04-04 17:08:00,3.46912,3.46912,3.45756,3.46411,5260000.0
2008-04-04 17:09:00,3.46988,3.47211,3.46576,3.47014,7880000.0
2008-04-04 17:10:00,3.46459,3.46905,3.4613,3.4613,6030000.0
2008-04-04 17:11:00,3.46611,3.47352,3.46251,3.47135,7130000.0
2008-04-04 17:12:00,3.4669,3.46915,3.46436,3.4646,4510000.0
2008-04-04 17:13:00,3.4688,3.46914,3.45995,3.46914,4880000.0
2008-04-04 17:14:00,3.46714,3.47068,3.46215,3.46962,6380000.0
2008-04-04 17:15:00,3.46799,3.46874,3.46293,3.46504,5640000.0
2008-04-04 17:16:00,3.45913,3.46842,3.45809,3.46397,6390000.0
2008-04-04 17:17:00,3.46283,3.46887,3.45854,3.4644,6020000.0
2008-04-04 17:18:00,3.46824,3.46824,3.45825,3.46481,4890000.0
2008-04-04 17:19:00,3.47026,3.47026,3.45899,3.46984,5640000.0
2008-04-04 17:20:00,3.46428,3.46997,3.46293,3.46293,4880000.0
2008-04-04 17:21:00,3.4675,3.47115,3.46514,3.46777,6010000.0
2008-04-04 17:22:00,3.47186,3.47186,3.46454,3.47096,7140000.0
2008-04-04 17:23:00,3.46721,3.47056,3.46513,3.46727,6010000.0
2008-04-04 17:24:00,3.46549,3.471,3.46483,3.46555,4150000.0
2008-04-04 17:25:00,3.46,3.47102,3.46,3.46918,5660000.0
2008-04-04 17:26:00,3.46581,3.4709,3.46183,3.46726,3780000.0
2008-04-04 17:27:00,3.47086,3.47086,3.46123,3.47034,4890000.0
2008-04-04 17:28:00,3.46882,3.47009,3.45753,3.46649,9020000.0
2008-04-04 17:29:00,3.46424,3.47155,3.46424,3.47155,7140000.0
2008-04-04 17:30:00,3.47072,3.47111,3.45934,3.46609,15790000.0
2008-04-04 17:31:00,3.46618,3.47134,3.46535,3.46749,4880000.0
2008-04-04 17:32:00,3.47177,3.47177,3.46325,3.47078,5260000.0
2008-04-04 17:33:00,3.46708,3.47325,3.46469,3.4697,5650000.0
2008-04-04 17:34:00,3.46285,3.46701,3.45902,3.46051,5260000.0
2008-04-04 17:35:00,3.47237,3.47237,3.45927,3.46978,6770000.0
2008-04-04 17:36:00,3.45904,3.47046,3.45904,3.47043,4510000.0
2008-04-04 17:37:00,3.46691,3.46932,3.45935,3.46932,6380000.0
2008-04-04 17:38:00,3.4693,3.47237,3.45938,3.47025,10160000.0
2008-04-04 17:39:00,3.4651,3.47018,3.45735,3.47018,9020000.0
2008-04-04 17:40:00,3.46799,3.47115,3.46042,3.46956,6020000.0
2008-04-04 17:41:00,3.47196,3.47209,3.4629,3.47209,7880000.0
2008-04-04 17:42:00,3.46664,3.46694,3.46068,3.46534,4890000.0
2008-04-04 17:43:00,3.46706,3.46979,3.46234,3.46979,4510000.0
2008-04-04 17:44:00,3.46884,3.46993,3.46079,3.46993,5650000.0
2008-04-04 17:45:00,3.47131,3.47131,3.45884,3.46657,11660000.0
2008-04-04 17:46:00,3.4666,3.46981,3.46355,3.46981,6010000.0
2008-04-04 17:47:00,3.46517,3.46997,3.46215,3.46997,6020000.0
2008-04-04 17:48:00,3.47,3.47,3.4592,3.46864,11260000.0
2008-04-04 17:49:00,3.46878,3.46958,3.46043,3.46059,7880000.0
2008-04-04 17:50:00,3.46951,3.46951,3.45878,3.46354,6400000.0
2008-04-04 17:51:00,3.47175,3.47204,3.46616,3.47024,7160000.0
2008-04-04 17:52:00,3.4614,3.47065,3.46037,3.47045,5630000.0
2008-04-04 17:53:00,3.46206,3.47157,3.46206,3.47038,4890000.0
2008-04-04 17:54:00,3.46321,3.46993,3.46264,3.46993,5630000.0
2008-04-04 17:55:00,3.46817,3.471,3.46365,3.4706,7130000.0
2008-04-04 17:56:00,3.46727,3.47007,3.46031,3.46562,9410000.0
2008-04-04 17:57:00,3.46973,3.47027,3.45984,3.46984,6770000.0
2008-04-04 17:58:00,3.46624,3.46954,3.46381,3.46473,4510000.0
2008-04-04 17:59:00,3.46602,3.47036,3.45901,3.4697,5630000.0
2008-04-04 18:00:00,3.46932,3.46932,3.45722,3.46841,11280000.0
2008-04-04 18:01:00,3.46961,3.47064,3.46028,3.47031,5280000.0
2008-04-04 18:02:00,3.46357,3.47062,3.46357,3.46919,4140000.0
2008-04-04 18:03:00,3.46502,3.47401,3.46338,3.47003,6750000.0
2008-04-04 18:04:00,3.46121,3.47153,3.46121,3.47008,4510000.0
2008-04-04 18:05:00,3.46861,3.46861,3.45886,3.46513,4150000.0
2008-04-04 18:06:00,3.46046,3.47251,3.46046,3.46709,7140000.0
2008-04-04 18:07:00,3.47111,3.47154,3.46714,3.46714,5270000.0
2008-04-04 18:08:00,3.46735,3.47026,3.46452,3.46872,5250000.0
2008-04-04 18:09:00,3.46995,3.47186,3.46002,3.46206,5650000.0
2008-04-04 18:10:00,3.47024,3.47151,3.46255,3.47151,4510000.0
2008-04-04 18:11:00,3.47003,3.47051,3.46492,3.4697,5260000.0
2008-04-04 18:12:00,3.46918,3.47078,3.45732,3.46887,6390000.0
2008-04-04 18:13:00,3.47093,3.47108,3.46125,3.47108,7900000.0
2008-04-04 18:14:00,3.46957,3.46965,3.4595,3.46308,4510000.0
2008-04-04 18:15:00,3.47085,3.47085,3.46358,3.46782,11650000.0
2008-04-04 18:16:00,3.46758,3.47116,3.46177,3.46692,4510000.0
2008-04-04 18:17:00,3.46694,3.47132,3.4645,3.46603,7130000.0
2008-04-04 18:18:00,3.4633,3.46929,3.45781,3.4643,6020000.0
2008-04-04 18:19:00,3.46133,3.46995,3.46133,3.4689,6770000.0
2008-04-04 18:20:00,3.46806,3.46974,3.46034,3.46974,6770000.0
2008-04-04 18:21:00,3.47018,3.47053,3.46409,3.46956,4510000.0
2008-04-04 18:22:00,3.46988,3.46988,3.46508,3.46971,4510000.0
2008-04-04 18:23:00,3.46879,3.46947,3.46021,3.46092,7890000.0
2008-04-04 18:24:00,3.47114,3.47155,3.46601,3.46948,4520000.0
2008-04-04 18:25:00,3.4664,3.47135,3.4656,3.46707,7130000.0
2008-04-04 18:26:00,3.46998,3.47126,3.46179,3.47029,6750000.0
2008-04-04 18:27:00,3.46038,3.47093,3.46038,3.46919,7880000.0
2008-04-04 18:28:00,3.46539,3.47091,3.46539,3.46985,5270000.0
2008-04-04 18:29:00,3.46803,3.47101,3.46519,3.46905,7130000.0
2008-04-04 18:30:00,3.46238,3.47539,3.46238,3.46919,11660000.0
2008-04-04 18:31:00,3.46502,3.47433,3.45964,3.4665,10890000.0
2008-04-04 18:32:00,3.46913,3.46975,3.46335,3.46335,4880000.0
2008-04-04 18:33:00,3.46974,3.47221,3.45878,3.46936,9380000.0
2008-04-04 18:34:00,3.46893,3.46969,3.46013,3.46618,7140000.0
2008-04-04 18:35:00,3.46661,3.47012,3.46077,3.46855,6010000.0
2008-04-04 18:36:00,3.46584,3.4683,3.46279,3.46289,3770000.0
2008-04-04 18:37:00,3.46952,3.47286,3.4617,3.4708,10140000.0
2008-04-04 18:38:00,3.46153,3.47216,3.46153,3.47106,6020000.0
2008-04-04 18:39:00,3.4686,3.47056,3.46405,3.46405,5640000.0
2008-04-04 18:40:00,3.46949,3.47041,3.46026,3.47021,5260000.0
2008-04-04 18:41:00,3.47064,3.47091,3.46548,3.46548,5260000.0
2008-04-04 18:42:00,3.45851,3.46904,3.45851,3.46889,4510000.0
2008-04-04 18:43:00,3.47106,3.47106,3.46558,3.47068,7130000.0
2008-04-04 18:44:00,3.46204,3.47103,3.46204,3.46514,8270000.0
2008-04-04 18:45:00,3.46899,3.47003,3.45822,3.46428,16150000.0
2008-04-04 18:46:00,3.47061,3.47073,3.46144,3.46989,9030000.0
2008-04-04 18:47:00,3.46714,3.47114,3.46565,3.46565,6390000.0
2008-04-04 18:48:00,3.46603,3.47292,3.46329,3.47005,10890000.0
2008-04-04 18:49:00,3.46992,3.47417,3.46543,3.47145,9770000.0
2008-04-04 18:50:00,3.46512,3.47046,3.46337,3.46477,4890000.0
2008-04-04 18:51:00,3.46815,3.46897,3.45619,3.46444,3780000.0
2008-04-04 18:52:00,3.46841,3.47226,3.46325,3.46325,4880000.0
2008-04-04 18:53:00,3.47039,3.47245,3.46091,3.46575,9790000.0
2008-04-04 18:54:00,3.47003,3.47057,3.46345,3.4637,4140000.0
2008-04-04 18:55:00,3.4655,3.47059,3.46188,3.46595,4880000.0
2008-04-04 18:56:00,3.46499,3.47095,3.46108,3.46108,7510000.0
2008-04-04 18:57:00,3.46763,3.47064,3.46347,3.46972,5270000.0
2008-04-04 18:58:00,3.47177,3.47327,3.46581,3.46622,8260000.0
2008-04-04 18:59:00,3.46913,3.47113,3.46079,3.46127,8650000.0
2008-04-04 19:00:00,3.46613,3.47315,3.46389,3.46813,5650000.0
2008-04-04 19:01:00,3.469,3.47046,3.46356,3.4703,4140000.0
2008-04-04 19:02:00,3.45873,3.47143,3.45873,3.47143,4880000.0
2008-04-04 19:03:00,3.46471,3.47097,3.46471,3.46662,4510000.0
2008-04-04 19:04:00,3.46318,3.47364,3.46225,3.46777,3780000.0
2008-04-04 19:05:00,3.47143,3.47388,3.46191,3.46191,7140000.0
2008-04-04 19:06:00,3.46824,3.47093,3.46004,3.46722,6390000.0
2008-04-04 19:07:00,3.46781,3.47033,3.4597,3.46611,3010000.0
2008-04-04 19:08:00,3.4648,3.47019,3.45872,3.46909,9020000.0
2008-04-04 19:09:00,3.45763,3.47081,3.45763,3.46553,7510000.0
2008-04-04 19:10:00,3.46617,3.46979,3.45909,3.46922,6770000.0
2008-04-04 19:11:00,3.46768,3.46872,3.46394,3.46584,4140000.0
2008-04-04 19:12:00,3.46634,3.46673,3.45743,3.46514,7140000.0
2008-04-04 19:13:00,3.46908,3.46953,3.45934,3.46898,5630000.0
2008-04-04 19:14:00,3.468,3.47035,3.45953,3.468,6030000.0
2008-04-04 19:15:00,3.46926,3.46926,3.45586,3.46333,10520000.0
2008-04-04 19:16:00,3.46716,3.47023,3.46335,3.46933,7130000.0
2008-04-04 19:17:00,3.46734,3.47015,3.4625,3.47015,7510000.0
2008-04-04 19:18:00,3.46841,3.46841,3.45866,3.46403,4510000.0
2008-04-04 19:19:00,3.46824,3.46943,3.45837,3.45837,4510000.0
2008-04-04 19:20:00,3.46164,3.46827,3.45834,3.46201,7140000.0
2008-04-04 19:21:00,3.4622,3.47011,3.46168,3.47011,8630000.0
2008-04-04 19:22:00,3.46625,3.46929,3.45869,3.46217,7880000.0
2008-04-04 19:23:00,3.46943,3.4717,3.46209,3.46209,5270000.0
2008-04-04 19:24:00,3.46115,3.46537,3.45948,3.46537,3380000.0
2008-04-04 19:25:00,3.4561,3.46781,3.4561,3.46781,6770000.0
2008-04-04 19:26:00,3.46354,3.47036,3.45886,3.46629,6760000.0
2008-04-04 19:27:00,3.46555,3.46558,3.45642,3.46422,7510000.0
2008-04-04 19:28:00,3.46814,3.47025,3.46035,3.46377,5270000.0
2008-04-04 19:29:00,3.46344,3.46899,3.46174,3.46899,4130000.0
2008-04-04 19:30:00,3.46811,3.46832,3.46498,3.46832,3770000.0
2008-04-04 19:31:00,3.45757,3.46822,3.45757,3.4642,5630000.0
2008-04-04 19:32:00,3.46609,3.46821,3.46315,3.46315,5260000.0
2008-04-04 19:33:00,3.46525,3.46748,3.46152,3.46701,6760000.0
2008-04-04 19:34:00,3.46096,3.46116,3.45689,3.46116,3010000.0
2008-04-04 19:35:00,3.46621,3.46621,3.4591,3.46362,4140000.0
2008-04-04 19:36:00,3.46319,3.46547,3.45233,3.46547,4530000.0
2008-04-04 19:37:00,3.46423,3.4682,3.46391,3.4682,6010000.0
2008-04-04 19:38:00,3.46783,3.46783,3.45665,3.45665,4880000.0
2008-04-04 19:39:00,3.45679,3.46685,3.45679,3.46299,4510000.0
2008-04-04 19:40:00,3.46155,3.46702,3.45962,3.46354,4890000.0
2008-04-04 19:41:00,3.46662,3.46731,3.46192,3.4658,5260000.0
2008-04-04 19:42:00,3.46391,3.46956,3.46235,3.46548,4510000.0
2008-04-04 19:43:00,3.4636,3.47018,3.46315,3.46905,4880000.0
2008-04-04 19:44:00,3.46072,3.46817,3.46011,3.46505,5650000.0
2008-04-04 19:45:00,3.46245,3.46804,3.46245,3.46573,3390000.0
2008-04-04 19:46:00,3.46634,3.46997,3.46438,3.46438,5250000.0
2008-04-04 19:47:00,3.46616,3.46699,3.45672,3.46699,5630000.0
2008-04-04 19:48:00,3.46444,3.4658,3.45628,3.46178,10890000.0
2008-04-04 19:49:00,3.45987,3.46572,3.45421,3.46572,5270000.0
2008-04-04 19:50:00,3.45772,3.46574,3.45772,3.46374,4140000.0
2008-04-04 19:51:00,3.46363,3.4653,3.45668,3.46522,4880000.0
2008-04-04 19:52:00,3.46644,3.46915,3.45975,3.46053,4510000.0
2008-04-04 19:53:00,3.46443,3.46631,3.4563,3.45864,6770000.0
2008-04-04 19:54:00,3.46591,3.46591,3.45558,3.45578,4140000.0
2008-04-04 19:55:00,3.46452,3.46452,3.45928,3.46325,4510000.0
2008-04-04 19:56:00,3.46431,3.46584,3.46358,3.46584,4510000.0
2008-04-04 19:57:00,3.46498,3.46684,3.46498,3.46684,5260000.0
2008-04-04 19:58:00,3.46365,3.46627,3.45403,3.46627,3770000.0
2008-04-04 19:59:00,3.46694,3.46694,3.4586,3.4586,4880000.0
2008-04-04 20:00:00,3.46783,3.46783,3.45801,3.46681,6380000.0
2008-04-04 20:01:00,3.46339,3.46716,3.46065,3.46716,4890000.0
2008-04-04 20:02:00,3.45902,3.46845,3.45902,3.46845,7140000.0
2008-04-04 20:03:00,3.46474,3.46582,3.45627,3.4605,4530000.0
2008-04-04 20:04:00,3.46147,3.46675,3.46147,3.46259,3380000.0
2008-04-04 20:05:00,3.46381,3.46405,3.45507,3.45567,4140000.0
2008-04-04 20:06:00,3.46372,3.46476,3.45569,3.46001,4520000.0
2008-04-04 20:07:00,3.46605,3.46605,3.45751,3.46294,4510000.0
2008-04-04 20:08:00,3.45885,3.46586,3.45804,3.46374,3380000.0
2008-04-04 20:09:00,3.46437,3.4694,3.4597,3.46037,5250000.0
2008-04-04 20:10:00,3.4596,3.46373,3.45498,3.46373,3750000.0
2008-04-04 20:11:00,3.45691,3.46659,3.45691,3.46168,3760000.0
2008-04-04 20:12:00,3.46491,3.46786,3.45444,3.46425,7890000.0
2008-04-04 20:13:00,3.46589,3.47074,3.45927,3.45927,6770000.0
2008-04-04 20:14:00,3.46529,3.46541,3.45492,3.4581,8640000.0
2008-04-04 20:15:00,3.46421,3.46732,3.46322,3.46732,3010000.0
2008-04-04 20:16:00,3.46636,3.46803,3.45741,3.46803,9780000.0
2008-04-04 20:17:00,3.46356,3.46766,3.45714,3.45782,8270000.0
2008-04-04 20:18:00,3.46662,3.46662,3.4545,3.46633,7130000.0
2008-04-04 20:19:00,3.46363,3.46819,3.45869,3.45869,6010000.0
2008-04-04 20:20:00,3.46452,3.4684,3.45875,3.46265,4880000.0
2008-04-04 20:21:00,3.4621,3.47202,3.4621,3.46952,4890000.0
2008-04-04 20:22:00,3.47034,3.47383,3.46281,3.46754,10140000.0
2008-04-04 20:23:00,3.46931,3.46931,3.4607,3.46765,5260000.0
2008-04-04 20:24:00,3.46781,3.46919,3.46227,3.46731,5640000.0
2008-04-04 20:25:00,3.46043,3.46956,3.46043,3.46956,4880000.0
2008-04-04 20:26:00,3.46643,3.47065,3.46162,3.46354,4140000.0
2008-04-04 20:27:00,3.47035,3.47057,3.46674,3.46896,4150000.0
2008-04-04 20:28:00,3.46642,3.46939,3.45994,3.4682,15040000.0
2008-04-04 20:29:00,3.4692,3.47002,3.46492,3.4658,6390000.0
2008-04-04 20:30:00,3.4727,3.4727,3.45945,3.45945,3750000.0
2008-04-04 20:31:00,3.46776,3.46955,3.46033,3.46626,8650000.0
2008-04-04 20:32:00,3.46866,3.4703,3.46256,3.46361,5630000.0
2008-04-04 20:33:00,3.46953,3.4702,3.46452,3.46883,7130000.0
2008-04-04 20:34:00,3.46594,3.47214,3.46045,3.4685,15400000.0
2008-04-04 20:35:00,3.46611,3.47203,3.46412,3.46813,7890000.0
2008-04-04 20:36:00,3.46664,3.46888,3.46597,3.46793,3020000.0
2008-04-04 20:37:00,3.45658,3.46868,3.45658,3.46565,5650000.0
2008-04-04 20:38:00,3.4642,3.46726,3.45797,3.45838,7890000.0
2008-04-04 20:39:00,3.46852,3.46982,3.46291,3.46842,7520000.0
2008-04-04 20:40:00,3.46371,3.46718,3.46147,3.4638,5280000.0
2008-04-04 20:41:00,3.46907,3.4717,3.46159,3.46465,8640000.0
2008-04-04 20:42:00,3.46787,3.47145,3.46237,3.4705,7130000.0
2008-04-04 20:43:00,3.46189,3.46682,3.46189,3.46661,4520000.0
2008-04-04 20:44:00,3.4584,3.46821,3.4584,3.46695,6380000.0
2008-04-04 20:45:00,3.46542,3.47122,3.45972,3.45972,9770000.0
2008-04-04 20:46:00,3.4664,3.46815,3.45837,3.46815,4530000.0
2008-04-04 20:47:00,3.46341,3.46644,3.45712,3.45792,7150000.0
2008-04-04 20:48:00,3.46755,3.46856,3.4629,3.46306,6770000.0
2008-04-04 20:49:00,3.46846,3.46897,3.45865,3.46826,13520000.0
2008-04-04 20:50:00,3.4673,3.46874,3.45927,3.46344,6760000.0
2008-04-04 20:51:00,3.46791,3.46926,3.4592,3.4618,5270000.0
2008-04-04 20:52:00,3.46318,3.46619,3.46078,3.46619,3400000.0
2008-04-04 20:53:00,3.46581,3.46689,3.4628,3.46606,4880000.0
2008-04-04 20:54:00,3.46523,3.46691,3.45794,3.45794,4880000.0
2008-04-04 20:55:00,3.46612,3.46696,3.45751,3.46696,5640000.0
2008-04-04 20:56:00,3.4673,3.46739,3.46228,3.4663,5260000.0
2008-04-04 20:57:00,3.46719,3.46798,3.46052,3.46798,6020000.0
2008-04-04 20:58:00,3.46426,3.46929,3.45993,3.45993,4890000.0
2008-04-04 20:59:00,3.46684,3.4675,3.45851,3.46191,5640000.0
2008-04-04 21:00:00,3.46194,3.46841,3.45974,3.45974,4880000.0
2008-04-04 21:01:00,3.46818,3.46818,3.45988,3.4666,4520000.0
2008-04-04 21:02:00,3.46697,3.47351,3.45867,3.45867,7880000.0
2008-04-04 21:03:00,3.46427,3.4693,3.45847,3.45897,4880000.0
2008-04-04 21:04:00,3.46881,3.46881,3.46194,3.46438,4890000.0
2008-04-04 21:05:00,3.46741,3.4683,3.45714,3.4683,9390000.0
2008-04-04 21:06:00,3.46811,3.46837,3.46196,3.46415,6770000.0
2008-04-04 21:07:00,3.45877,3.46874,3.4583,3.46874,5650000.0
2008-04-04 21:08:00,3.46407,3.46831,3.45904,3.46449,9770000.0
2008-04-04 21:09:00,3.46767,3.46926,3.45956,3.46397,4900000.0
2008-04-04 21:10:00,3.46294,3.46852,3.45703,3.46665,5640000.0
2008-04-04 21:11:00,3.46861,3.46861,3.45853,3.45955,10150000.0
2008-04-04 21:12:00,3.45843,3.47038,3.45843,3.45925,7150000.0
2008-04-04 21:13:00,3.4635,3.46954,3.46271,3.46854,4520000.0
2008-04-04 21:14:00,3.46611,3.47024,3.46026,3.46497,7890000.0
2008-04-04 21:15:00,3.46975,3.46975,3.4632,3.46326,4890000.0
2008-04-04 21:16:00,3.46843,3.46871,3.45727,3.46871,7520000.0
2008-04-04 21:17:00,3.4679,3.47186,3.4581,3.46849,4900000.0
2008-04-04 21:18:00,3.4638,3.46876,3.46049,3.46285,4530000.0
2008-04-04 21:19:00,3.45855,3.47159,3.45855,3.46732,6750000.0
2008-04-04 21:20:00,3.46854,3.47169,3.46089,3.46089,7520000.0
2008-04-04 21:21:00,3.45809,3.46924,3.45807,3.46758,6020000.0
2008-04-04 21:22:00,3.46719,3.46741,3.4581,3.46741,6780000.0
2008-04-04 21:23:00,3.46415,3.46906,3.46363,3.46847,4140000.0
2008-04-04 21:24:00,3.46665,3.46847,3.46339,3.46847,3390000.0
2008-04-04 21:25:00,3.46733,3.46891,3.45687,3.46356,7130000.0
2008-04-04 21:26:00,3.46857,3.4692,3.45862,3.45907,8650000.0
2008-04-04 21:27:00,3.46955,3.46955,3.46124,3.46814,4890000.0
2008-04-04 21:28:00,3.45847,3.46992,3.45847,3.46603,4140000.0
2008-04-04 21:29:00,3.46282,3.46782,3.45813,3.46771,5270000.0
2008-04-04 21:30:00,3.46931,3.46931,3.45734,3.46191,14280000.0
2008-04-04 21:31:00,3.46468,3.46869,3.45803,3.46869,5250000.0
2008-04-04 21:32:00,3.46754,3.46801,3.45924,3.46801,3390000.0
2008-04-04 21:33:00,3.4685,3.46852,3.45873,3.46852,4510000.0
2008-04-04 21:34:00,3.46139,3.46927,3.45777,3.45837,12010000.0
2008-04-04 21:35:00,3.46303,3.46985,3.46009,3.46009,4510000.0
2008-04-04 21:36:00,3.46129,3.4687,3.45964,3.45964,4130000.0
2008-04-04 21:37:00,3.46687,3.46946,3.45913,3.46901,9010000.0
2008-04-04 21:38:00,3.46152,3.46676,3.46074,3.4624,3760000.0
2008-04-04 21:39:00,3.4666,3.46736,3.45793,3.46296,3750000.0
2008-04-04 21:40:00,3.46575,3.46841,3.46185,3.46841,4140000.0
2008-04-04 21:41:00,3.46747,3.46856,3.46151,3.46468,4890000.0
2008-04-04 21:42:00,3.46764,3.46764,3.45735,3.46455,11260000.0
2008-04-04 21:43:00,3.46879,3.46891,3.45912,3.46322,3750000.0
2008-04-04 21:44:00,3.46914,3.47072,3.46016,3.46016,8260000.0
2008-04-04 21:45:00,3.47196,3.47196,3.45883,3.46676,4880000.0
2008-04-04 21:46:00,3.46599,3.47056,3.46013,3.46013,4510000.0
2008-04-04 21:47:00,3.46352,3.46961,3.46352,3.46856,6390000.0
2008-04-04 21:48:00,3.46308,3.468,3.45834,3.46748,4520000.0
2008-04-04 21:49:00,3.46366,3.46923,3.46366,3.46923,4510000.0
2008-04-04 21:50:00,3.46387,3.46804,3.46387,3.46761,3750000.0
2008-04-04 21:51:00,3.46939,3.46939,3.45903,3.45903,4530000.0
2008-04-04 21:52:00,3.4636,3.46577,3.45627,3.45811,6400000.0
2008-04-04 21:53:00,3.46354,3.46755,3.45865,3.46396,6010000.0
2008-04-04 21:54:00,3.45692,3.46616,3.45692,3.46616,3390000.0
2008-04-04 21:55:00,3.46802,3.46893,3.46368,3.46401,4880000.0
2008-04-04 21:56:00,3.46774,3.46774,3.46212,3.46256,3760000.0
2008-04-04 21:57:00,3.46064,3.47045,3.45961,3.45961,3750000.0
2008-04-04 21:58:00,3.46861,3.46861,3.46255,3.46706,6030000.0
2008-04-04 21:59:00,3.4637,3.47053,3.4637,3.46577,8640000.0
2008-04-04 22:00:00,3.46326,3.47204,3.46288,3.46443,11640000.0
2008-04-04 22:01:00,3.46437,3.46999,3.45997,3.46768,6010000.0
2008-04-04 22:02:00,3.47052,3.47517,3.46005,3.46005,7150000.0
2008-04-04 22:03:00,3.46317,3.46812,3.46229,3.46677,5270000.0
2008-04-04 22:04:00,3.46294,3.46878,3.46294,3.46531,3380000.0
2008-04-04 22:05:00,3.46881,3.46957,3.46499,3.46499,4510000.0
2008-04-04 22:06:00,3.4639,3.46894,3.46203,3.46828,4510000.0
2008-04-04 22:07:00,3.46507,3.46767,3.45752,3.46691,4890000.0
2008-04-04 22:08:00,3.46755,3.46854,3.4585,3.46854,5640000.0
2008-04-04 22:09:00,3.46841,3.47157,3.46085,3.46085,6010000.0
2008-04-04 22:10:00,3.46345,3.46851,3.46136,3.46136,5630000.0
2008-04-04 22:11:00,3.46366,3.46984,3.45947,3.46562,3770000.0
2008-04-04 22:12:00,3.45906,3.46756,3.45704,3.45819,6770000.0
2008-04-04 22:13:00,3.46334,3.46674,3.45646,3.46192,13160000.0
2008-04-04 22:14:00,3.46305,3.46862,3.46158,3.46809,7140000.0
2008-04-04 22:15:00,3.46818,3.47181,3.46248,3.46415,9760000.0
2008-04-04 22:16:00,3.46402,3.46836,3.45898,3.45898,4140000.0
2008-04-04 22:17:00,3.46772,3.46909,3.4595,3.46032,4890000.0
2008-04-04 22:18:00,3.46689,3.46689,3.45735,3.45992,4140000.0
2008-04-04 22:19:00,3.46242,3.4689,3.45624,3.46388,5260000.0
2008-04-04 22:20:00,3.46875,3.46917,3.45931,3.45931,5630000.0
2008-04-04 22:21:00,3.46812,3.46812,3.4672,3.4672,1500000.0
2008-04-04 22:22:00,3.46425,3.47087,3.45959,3.45959,6010000.0
2008-04-04 22:23:00,3.46719,3.46723,3.45801,3.45891,5640000.0
2008-04-04 22:24:00,3.46564,3.46668,3.45463,3.46582,5650000.0
2008-04-04 22:25:00,3.46816,3.46816,3.46306,3.46689,4890000.0
2008-04-04 22:26:00,3.46649,3.46649,3.45675,3.45814,6390000.0
2008-04-04 22:27:00,3.46674,3.46674,3.45694,3.4626,7130000.0
2008-04-04 22:28:00,3.4679,3.4679,3.45802,3.45931,4890000.0
2008-04-04 22:29:00,3.46388,3.46708,3.46105,3.46699,4130000.0
2008-04-04 22:30:00,3.47211,3.47211,3.46013,3.46013,4140000.0
2008-04-04 22:31:00,3.46665,3.46665,3.45645,3.45827,5630000.0
2008-04-04 22:32:00,3.46632,3.46876,3.45924,3.46856,5630000.0
2008-04-04 22:33:00,3.46885,3.46898,3.46003,3.46003,6380000.0
2008-04-04 22:34:00,3.46293,3.4693,3.45911,3.46121,7140000.0
2008-04-04 22:35:00,3.46872,3.47201,3.46405,3.46405,4140000.0
2008-04-04 22:36:00,3.46909,3.47477,3.46195,3.47158,3770000.0
2008-04-04 22:37:00,3.46496,3.47502,3.4639,3.46461,10520000.0
2008-04-04 22:38:00,3.46783,3.47371,3.46501,3.46546,4520000.0
2008-04-04 22:39:00,3.46298,3.47128,3.45909,3.47128,10900000.0
2008-04-04 22:40:00,3.47142,3.47238,3.4654,3.47238,4140000.0
2008-04-04 22:41:00,3.45966,3.47568,3.45966,3.46554,9390000.0
2008-04-04 22:42:00,3.47245,3.47305,3.46498,3.47282,4500000.0
2008-04-04 22:43:00,3.46079,3.47024,3.45826,3.47024,4130000.0
2008-04-04 22:44:00,3.46796,3.46977,3.45921,3.46056,8280000.0
2008-04-04 22:45:00,3.47234,3.47234,3.46453,3.47084,5260000.0
2008-04-04 22:46:00,3.46744,3.47322,3.46394,3.46848,7520000.0
2008-04-04 22:47:00,3.46056,3.47286,3.46056,3.46428,4880000.0
2008-04-04 22:48:00,3.46989,3.47071,3.46192,3.47071,4890000.0
2008-04-04 22:49:00,3.47083,3.47267,3.46148,3.4637,7130000.0
2008-04-04 22:50:00,3.46592,3.46858,3.45718,3.46321,8250000.0
2008-04-04 22:51:00,3.4641,3.47289,3.46083,3.46937,7900000.0
2008-04-04 22:52:00,3.46758,3.47233,3.46223,3.47088,6400000.0
2008-04-04 22:53:00,3.46407,3.47032,3.46132,3.47032,3760000.0
2008-04-04 22:54:00,3.46338,3.47199,3.46139,3.47199,4140000.0
2008-04-04 22:55:00,3.46869,3.47196,3.46204,3.4711,11660000.0
2008-04-04 22:56:00,3.46424,3.47344,3.46424,3.46777,3750000.0
2008-04-04 22:57:00,3.46599,3.47308,3.46274,3.46617,7900000.0
2008-04-04 22:58:00,3.47068,3.47068,3.46253,3.46253,7520000.0
2008-04-04 22:59:00,3.46534,3.47336,3.46398,3.46398,3760000.0
2008-04-06 23:00:00,3.46794,3.46981,3.46256,3.4664,6770000.0
2008-04-06 23:02:00,3.47312,3.47312,3.46782,3.46782,4510000.0
2008-04-06 23:03:00,3.47169,3.47262,3.46353,3.47246,4520000.0
2008-04-06 23:08:00,3.46804,3.47237,3.46353,3.46372,8270000.0
2008-04-06 23:11:00,3.47048,3.47312,3.47048,3.47312,3390000.0
2008-04-06 23:14:00,3.47312,3.47322,3.46782,3.47262,6770000.0
2008-04-06 23:15:00,3.46538,3.47189,3.46538,3.4681,7520000.0
2008-04-06 23:16:00,3.47237,3.47312,3.46804,3.47241,3760000.0
2008-04-06 23:17:00,3.47152,3.4731,3.46372,3.47169,2650000.0
2008-04-06 23:18:00,3.46937,3.47312,3.46778,3.46778,6750000.0
2008-04-06 23:19:00,3.47237,3.47237,3.46353,3.46372,4890000.0
2008-04-06 23:20:00,3.47189,3.47307,3.46372,3.47045,4890000.0
2008-04-06 23:21:00,3.47222,3.47237,3.46353,3.47159,7150000.0
2008-04-06 23:22:00,3.46804,3.47247,3.46402,3.47189,4140000.0
2008-04-06 23:23:00,3.46782,3.47312,3.46372,3.46837,6380000.0
2008-04-06 23:24:00,3.47237,3.47307,3.46353,3.47248,8650000.0
2008-04-06 23:25:00,3.46937,3.47262,3.46665,3.46804,4140000.0
2008-04-06 23:26:00,3.46139,3.46582,3.45642,3.46207,4510000.0
2008-04-06 23:27:00,3.46186,3.47031,3.45808,3.47031,5260000.0
2008-04-06 23:28:00,3.46728,3.47276,3.4617,3.4638,8270000.0
2008-04-06 23:29:00,3.45908,3.4704,3.45778,3.4704,3010000.0
2008-04-06 23:30:00,3.46831,3.46838,3.45896,3.46609,3010000.0
2008-04-06 23:31:00,3.45926,3.46837,3.45926,3.46264,3010000.0
2008-04-06 23:32:00,3.45585,3.47127,3.45585,3.47127,3390000.0
2008-04-06 23:33:00,3.46547,3.47013,3.45846,3.47,4140000.0
2008-04-06 23:34:00,3.46937,3.47343,3.46778,3.47312,4880000.0
2008-04-06 23:35:00,3.46349,3.47148,3.46031,3.46353,6020000.0
2008-04-06 23:36:00,3.46237,3.47083,3.45859,3.47083,6390000.0
2008-04-06 23:39:00,3.46577,3.47102,3.46474,3.46742,5640000.0
2008-04-06 23:42:00,3.46162,3.46846,3.46162,3.4676,3010000.0
2008-04-06 23:43:00,3.45798,3.47126,3.45798,3.47126,4140000.0
2008-04-06 23:44:00,3.46319,3.47026,3.46319,3.46765,5630000.0
2008-04-06 23:45:00,3.46609,3.47087,3.45976,3.46239,7160000.0
2008-04-06 23:46:00,3.46016,3.46467,3.45925,3.46261,6770000.0
2008-04-06 23:47:00,3.46162,3.46964,3.46162,3.46824,2640000.0
2008-04-06 23:48:00,3.46426,3.47085,3.46184,3.47085,5260000.0
2008-04-06 23:49:00,3.46217,3.47026,3.46125,3.46125,4510000.0
2008-04-06 23:50:00,3.46099,3.47205,3.45939,3.47205,4510000.0
2008-04-06 23:51:00,3.46085,3.46988,3.45877,3.4664,10160000.0
2008-04-06 23:52:00,3.4608,3.46858,3.4608,3.46191,3380000.0
2008-04-06 23:53:00,3.46218,3.47388,3.46218,3.46915,5280000.0
2008-04-06 23:55:00,3.46701,3.47226,3.46484,3.46755,6770000.0
2008-04-06 23:58:00,3.46381,3.47204,3.46142,3.46224,7530000.0
2008-04-07 00:00:00,3.46838,3.46915,3.46143,3.46143,3750000.0
2008-04-07 00:01:00,3.47055,3.47055,3.46393,3.46979,4510000.0
2008-04-07 00:03:00,3.46719,3.46981,3.45673,3.45673,3010000.0
2008-04-07 00:04:00,3.46622,3.47098,3.46337,3.47098,5640000.0
2008-04-07 00:05:00,3.46606,3.4705,3.45925,3.46768,4890000.0
2008-04-07 00:06:00,3.46543,3.46946,3.45907,3.46654,5250000.0
2008-04-07 00:07:00,3.45918,3.47145,3.45918,3.46752,6770000.0
2008-04-07 00:09:00,3.46182,3.47345,3.46182,3.46768,7890000.0
2008-04-07 00:11:00,3.46621,3.47043,3.4575,3.47043,4530000.0
2008-04-07 00:12:00,3.46622,3.47212,3.45921,3.46652,8650000.0
2008-04-07 00:14:00,3.4666,3.47064,3.46312,3.47064,2640000.0
2008-04-07 00:15:00,3.46914,3.47074,3.46042,3.47074,7900000.0
2008-04-07 00:17:00,3.46613,3.46948,3.4642,3.46948,4890000.0
2008-04-07 00:18:00,3.46565,3.46971,3.4574,3.46971,7160000.0
2008-04-07 00:19:00,3.46466,3.46889,3.46227,3.46241,5640000.0
2008-04-07 00:20:00,3.46953,3.46953,3.45761,3.46453,4520000.0
2008-04-07 00:21:00,3.46641,3.46756,3.45783,3.46424,10520000.0
2008-04-07 00:22:00,3.46682,3.4684,3.46047,3.46492,6400000.0
2008-04-07 00:23:00,3.46572,3.46865,3.45844,3.46865,8260000.0
2008-04-07 00:24:00,3.46011,3.46537,3.45659,3.45659,6000000.0
2008-04-07 00:25:00,3.46722,3.46931,3.46053,3.46053,2640000.0
2008-04-07 00:26:00,3.46472,3.4688,3.46223,3.4688,4900000.0
2008-04-07 00:28:00,3.46625,3.46625,3.46026,3.46026,3780000.0
2008-04-07 00:29:00,3.46658,3.47206,3.45932,3.4605,7920000.0
2008-04-07 00:30:00,3.46509,3.46852,3.45938,3.46377,4900000.0
2008-04-07 00:31:00,3.4647,3.46992,3.46004,3.4616,4510000.0
2008-04-07 00:32:00,3.46757,3.46757,3.45684,3.46401,5260000.0
2008-04-07 00:33:00,3.46278,3.46832,3.46167,3.46832,4140000.0
2008-04-07 00:34:00,3.46472,3.46573,3.45646,3.4645,3390000.0
2008-04-07 00:35:00,3.46373,3.4681,3.45792,3.46782,3760000.0
2008-04-07 00:36:00,3.46476,3.46673,3.46172,3.46172,4880000.0
2008-04-07 00:37:00,3.46573,3.46801,3.4586,3.4586,6380000.0
2008-04-07 00:38:00,3.4663,3.4663,3.46341,3.46341,1500000.0
2008-04-07 00:39:00,3.4654,3.46828,3.45732,3.46828,5650000.0
2008-04-07 00:40:00,3.45736,3.46796,3.45736,3.46424,3400000.0
2008-04-07 00:41:00,3.46072,3.46459,3.46072,3.46459,2640000.0
2008-04-07 00:42:00,3.46796,3.46837,3.46389,3.46767,4510000.0
2008-04-07 00:43:00,3.46098,3.46942,3.46098,3.46829,5640000.0
2008-04-07 00:44:00,3.46058,3.46567,3.45454,3.46567,6030000.0
2008-04-07 00:45:00,3.46371,3.46905,3.46308,3.46385,4140000.0
2008-04-07 00:46:00,3.46183,3.46519,3.45476,3.46198,4520000.0
2008-04-07 00:47:00,3.46592,3.46647,3.45769,3.46117,5260000.0
2008-04-07 00:48:00,3.46845,3.46845,3.4569,3.46567,5630000.0
2008-04-07 00:49:00,3.46627,3.46691,3.45597,3.46447,8260000.0
2008-04-07 00:50:00,3.46529,3.46833,3.4617,3.46624,6400000.0
2008-04-07 00:51:00,3.4661,3.46797,3.46037,3.46482,6020000.0
2008-04-07 00:52:00,3.46073,3.46921,3.45676,3.46353,5280000.0
2008-04-07 00:53:00,3.46474,3.47014,3.46405,3.46405,6000000.0
2008-04-07 00:54:00,3.46982,3.46982,3.46283,3.46897,3020000.0
2008-04-07 00:55:00,3.46821,3.46947,3.45982,3.46853,6010000.0
2008-04-07 00:56:00,3.45591,3.4707,3.45591,3.4588,4900000.0
2008-04-07 00:57:00,3.46366,3.46687,3.46015,3.46631,3010000.0
2008-04-07 00:58:00,3.47042,3.47042,3.45974,3.46959,4510000.0
2008-04-07 00:59:00,3.46643,3.47134,3.46338,3.47134,3400000.0
2008-04-07 01:00:00,3.47006,3.47006,3.45817,3.46683,7900000.0
2008-04-07 01:01:00,3.46939,3.46939,3.4569,3.46636,2650000.0
2008-04-07 01:02:00,3.47045,3.47045,3.46184,3.46184,4890000.0
2008-04-07 01:03:00,3.46528,3.47232,3.46273,3.47232,8640000.0
2008-04-07 01:04:00,3.46428,3.46428,3.46148,3.46289,4520000.0
2008-04-07 01:05:00,3.47019,3.47155,3.46131,3.47155,5640000.0
2008-04-07 01:06:00,3.47019,3.47019,3.45654,3.45715,4890000.0
2008-04-07 01:07:00,3.46713,3.47092,3.46289,3.4667,5270000.0
2008-04-07 01:08:00,3.45846,3.47089,3.45846,3.47089,4880000.0
2008-04-07 01:09:00,3.46511,3.46675,3.45451,3.46675,6020000.0
2008-04-07 01:10:00,3.46737,3.47041,3.46709,3.47041,3010000.0
2008-04-07 01:11:00,3.46583,3.46626,3.46126,3.46626,3780000.0
2008-04-07 01:12:00,3.46747,3.47337,3.46385,3.46417,6780000.0
2008-04-07 01:14:00,3.46772,3.47035,3.46052,3.46259,7900000.0
2008-04-07 01:15:00,3.46595,3.47193,3.46253,3.46253,5650000.0
2008-04-07 01:16:00,3.46225,3.46939,3.46216,3.46939,4140000.0
2008-04-07 01:17:00,3.46636,3.47111,3.45735,3.47111,6390000.0
2008-04-07 01:18:00,3.47112,3.47112,3.46203,3.46203,5640000.0
2008-04-07 01:19:00,3.46837,3.47351,3.4626,3.4626,6400000.0
2008-04-07 01:20:00,3.45684,3.46918,3.45684,3.46918,3010000.0
2008-04-07 01:21:00,3.46263,3.47146,3.46158,3.46723,4140000.0
2008-04-07 01:22:00,3.46426,3.46476,3.46426,3.46476,1500000.0
2008-04-07 01:23:00,3.46597,3.46976,3.45796,3.46976,3380000.0
2008-04-07 01:24:00,3.46355,3.46991,3.46199,3.46752,6400000.0
2008-04-07 01:25:00,3.46657,3.47258,3.45939,3.46431,4520000.0
2008-04-07 01:26:00,3.46807,3.47209,3.46401,3.47209,4520000.0
2008-04-07 01:27:00,3.46591,3.47203,3.46568,3.47203,4140000.0
2008-04-07 01:28:00,3.46011,3.4711,3.46011,3.46971,3770000.0
2008-04-07 01:29:00,3.46622,3.46803,3.45623,3.45623,9400000.0
2008-04-07 01:30:00,3.46102,3.47057,3.45884,3.4658,6770000.0
2008-04-07 01:31:00,3.46237,3.47068,3.46049,3.46891,7520000.0
2008-04-07 01:32:00,3.45921,3.46993,3.45865,3.46155,5280000.0
2008-04-07 01:33:00,3.4681,3.4681,3.45675,3.46602,3780000.0
2008-04-07 01:34:00,3.46119,3.46583,3.45622,3.46419,15800000.0
2008-04-07 01:35:00,3.46747,3.4709,3.45848,3.4709,3020000.0
2008-04-07 01:36:00,3.46633,3.47204,3.46633,3.47165,4140000.0
2008-04-07 01:37:00,3.46812,3.47166,3.46664,3.46877,4150000.0
2008-04-07 01:38:00,3.47124,3.47124,3.45762,3.46584,7530000.0
2008-04-07 01:39:00,3.46815,3.47115,3.46496,3.47115,5260000.0
2008-04-07 01:40:00,3.46318,3.47055,3.46318,3.47055,4530000.0
2008-04-07 01:41:00,3.46284,3.47375,3.45782,3.46391,7900000.0
2008-04-07 01:42:00,3.46405,3.47082,3.46405,3.47082,4880000.0
2008-04-07 01:43:00,3.46611,3.47123,3.465,3.47123,3010000.0
2008-04-07 01:44:00,3.47177,3.47177,3.46293,3.46312,6380000.0
2008-04-07 01:45:00,3.46546,3.4716,3.46378,3.46938,4520000.0
2008-04-07 01:46:00,3.45999,3.4676,3.45999,3.4647,4140000.0
2008-04-07 01:47:00,3.47117,3.47117,3.45797,3.46571,11290000.0
2008-04-07 01:48:00,3.46677,3.47118,3.46113,3.4705,4140000.0
2008-04-07 01:51:00,3.46411,3.46616,3.46066,3.46536,6010000.0
2008-04-07 01:52:00,3.46279,3.47035,3.46058,3.46191,4520000.0
2008-04-07 01:53:00,3.47084,3.47084,3.45848,3.46652,8290000.0
2008-04-07 01:54:00,3.46981,3.46981,3.45844,3.46407,3770000.0
2008-04-07 01:55:00,3.46953,3.46953,3.46183,3.46871,4530000.0
2008-04-07 01:56:00,3.47032,3.47032,3.461,3.461,5630000.0
2008-04-07 01:57:00,3.46536,3.47064,3.46066,3.47064,5260000.0
2008-04-07 01:58:00,3.46264,3.47089,3.46196,3.4699,4880000.0
2008-04-07 02:00:00,3.45931,3.46989,3.45931,3.46989,3390000.0
2008-04-07 02:01:00,3.46822,3.47393,3.46301,3.46385,4140000.0
2008-04-07 02:02:00,3.46634,3.46699,3.46634,3.46699,1500000.0
2008-04-07 02:03:00,3.46567,3.46994,3.46399,3.46577,5640000.0
2008-04-07 02:04:00,3.46622,3.46965,3.46196,3.46965,5640000.0
2008-04-07 02:05:00,3.4638,3.46835,3.45671,3.46835,4520000.0
2008-04-07 02:06:00,3.47048,3.47048,3.45865,3.46687,9030000.0
2008-04-07 02:07:00,3.45709,3.46593,3.45689,3.46475,4520000.0
2008-04-07 02:08:00,3.46935,3.46935,3.46257,3.46841,5640000.0
2008-04-07 02:09:00,3.46465,3.46747,3.45639,3.45639,5640000.0
2008-04-07 02:10:00,3.46242,3.46575,3.45973,3.46575,3390000.0
2008-04-07 02:11:00,3.46591,3.46591,3.45814,3.46214,4880000.0
2008-04-07 02:12:00,3.46389,3.46898,3.45786,3.46636,10550000.0
2008-04-07 02:13:00,3.4662,3.4662,3.46061,3.46061,3770000.0
2008-04-07 02:14:00,3.4665,3.46712,3.4608,3.4608,5260000.0
2008-04-07 02:15:00,3.46049,3.46883,3.46049,3.46666,4530000.0
2008-04-07 02:16:00,3.46719,3.46719,3.46216,3.46216,3380000.0
2008-04-07 02:17:00,3.46565,3.46635,3.46175,3.4642,3400000.0
2008-04-07 02:18:00,3.46045,3.4714,3.4595,3.46257,7530000.0
2008-04-07 02:19:00,3.46541,3.46555,3.46242,3.46313,5640000.0
2008-04-07 02:20:00,3.46562,3.46642,3.4606,3.46471,4510000.0
2008-04-07 02:21:00,3.46369,3.46499,3.45374,3.46499,8280000.0
2008-04-07 02:22:00,3.46433,3.46676,3.46028,3.46199,4150000.0
2008-04-07 02:23:00,3.46744,3.46744,3.46088,3.46088,3770000.0
2008-04-07 02:24:00,3.4659,3.46813,3.45773,3.46813,3390000.0
2008-04-07 02:25:00,3.46531,3.46767,3.45391,3.46334,15430000.0
2008-04-07 02:26:00,3.46566,3.46622,3.45594,3.46419,4890000.0
2008-04-07 02:27:00,3.45647,3.46583,3.45622,3.46583,2270000.0
2008-04-07 02:28:00,3.46751,3.46751,3.45605,3.4637,3380000.0
2008-04-07 02:29:00,3.46082,3.46831,3.45702,3.45702,7510000.0
2008-04-07 02:30:00,3.46165,3.47278,3.46165,3.4678,9770000.0
2008-04-07 02:31:00,3.46447,3.46611,3.45639,3.45639,3770000.0
2008-04-07 02:32:00,3.46557,3.46594,3.46064,3.46417,3400000.0
2008-04-07 02:33:00,3.46568,3.46699,3.45595,3.46699,4520000.0
2008-04-07 02:34:00,3.45542,3.46534,3.45402,3.46534,3410000.0
2008-04-07 02:35:00,3.46154,3.46641,3.46075,3.46135,6030000.0
2008-04-07 02:36:00,3.46567,3.46567,3.45599,3.46135,3010000.0
2008-04-07 02:37:00,3.46289,3.46289,3.46133,3.46133,1130000.0
2008-04-07 02:38:00,3.46166,3.46661,3.45575,3.46149,4510000.0
2008-04-07 02:39:00,3.46354,3.46502,3.45908,3.45908,3010000.0
2008-04-07 02:40:00,3.46081,3.46682,3.45658,3.46682,6040000.0
2008-04-07 02:41:00,3.45648,3.46653,3.45648,3.46648,4900000.0
2008-04-07 02:42:00,3.46686,3.46686,3.45596,3.4664,4910000.0
2008-04-07 02:43:00,3.46346,3.46458,3.45992,3.46078,3770000.0
2008-04-07 02:44:00,3.45827,3.46958,3.45827,3.46381,5260000.0
2008-04-07 02:45:00,3.45995,3.46874,3.45616,3.46678,7900000.0
2008-04-07 02:46:00,3.45799,3.46588,3.45799,3.46588,4140000.0
2008-04-07 02:47:00,3.456,3.4664,3.45549,3.4664,7520000.0
2008-04-07 02:48:00,3.46221,3.46688,3.46061,3.46688,5260000.0
2008-04-07 02:49:00,3.46542,3.46542,3.46146,3.46538,2640000.0
2008-04-07 02:50:00,3.46223,3.46688,3.45688,3.46688,5650000.0
2008-04-07 02:51:00,3.46809,3.46809,3.4581,3.4581,3770000.0
2008-04-07 02:52:00,3.46249,3.46726,3.46155,3.46651,6010000.0
2008-04-07 02:53:00,3.45987,3.46914,3.45932,3.46781,5260000.0
2008-04-07 02:54:00,3.46749,3.46749,3.45747,3.46614,4530000.0
2008-04-07 02:55:00,3.46442,3.46764,3.46299,3.46506,4890000.0
2008-04-07 02:56:00,3.46665,3.46852,3.45834,3.46138,7530000.0
2008-04-07 02:57:00,3.45979,3.46956,3.45979,3.46738,4890000.0
2008-04-07 02:58:00,3.46325,3.46675,3.45733,3.46675,3020000.0
2008-04-07 02:59:00,3.46266,3.46725,3.45561,3.46725,7910000.0
2008-04-07 03:00:00,3.46834,3.46834,3.45938,3.46629,3400000.0
2008-04-07 03:01:00,3.46575,3.46632,3.45715,3.46632,4510000.0
2008-04-07 03:02:00,3.46484,3.46762,3.46153,3.46235,3010000.0
2008-04-07 03:03:00,3.45766,3.4683,3.45766,3.45836,5270000.0
2008-04-07 03:04:00,3.46459,3.46595,3.45964,3.46366,4890000.0
2008-04-07 03:06:00,3.4584,3.46472,3.4584,3.46153,4890000.0
2008-04-07 03:07:00,3.46177,3.46623,3.46177,3.46533,4130000.0
2008-04-07 03:08:00,3.46286,3.46763,3.46026,3.46443,5280000.0
2008-04-07 03:09:00,3.46148,3.46644,3.45844,3.46242,6770000.0
2008-04-07 03:10:00,3.46415,3.46691,3.45644,3.46691,7150000.0
2008-04-07 03:11:00,3.46302,3.46668,3.45253,3.46668,4520000.0
2008-04-07 03:12:00,3.46166,3.46762,3.45714,3.46513,4520000.0
2008-04-07 03:13:00,3.46093,3.46695,3.45976,3.46344,5630000.0
2008-04-07 03:14:00,3.45988,3.46856,3.45988,3.46294,4510000.0
2008-04-07 03:15:00,3.46919,3.46919,3.45672,3.462,7140000.0
2008-04-07 03:16:00,3.46484,3.46618,3.45887,3.45934,5640000.0
2008-04-07 03:17:00,3.46506,3.4665,3.46242,3.4651,4510000.0
2008-04-07 03:18:00,3.46552,3.46552,3.46137,3.46169,3380000.0
2008-04-07 03:19:00,3.464,3.46582,3.4567,3.4567,4510000.0
2008-04-07 03:20:00,3.4653,3.4653,3.45562,3.46492,6390000.0
2008-04-07 03:22:00,3.45451,3.46362,3.45451,3.46355,6010000.0
2008-04-07 03:23:00,3.46156,3.46713,3.46156,3.46438,4140000.0
2008-04-07 03:24:00,3.46579,3.46743,3.45868,3.4656,4140000.0
2008-04-07 03:25:00,3.46699,3.46845,3.45902,3.46736,3760000.0
2008-04-07 03:26:00,3.4657,3.46906,3.46345,3.46345,3770000.0
2008-04-07 03:27:00,3.46625,3.46637,3.45683,3.465,3760000.0
2008-04-07 03:28:00,3.46281,3.46753,3.45784,3.46396,3770000.0
2008-04-07 03:29:00,3.4601,3.46601,3.45621,3.46174,5640000.0
2008-04-07 03:30:00,3.46003,3.46989,3.45908,3.4679,7920000.0
2008-04-07 03:31:00,3.45996,3.46609,3.45996,3.46609,4880000.0
2008-04-07 03:32:00,3.46613,3.46975,3.45864,3.46197,7920000.0
2008-04-07 03:33:00,3.46725,3.46725,3.4657,3.46715,3380000.0
2008-04-07 03:34:00,3.45614,3.46492,3.45614,3.46492,3380000.0
2008-04-07 03:35:00,3.45626,3.46383,3.45605,3.46083,5630000.0
2008-04-07 03:36:00,3.46521,3.46576,3.45567,3.4643,7150000.0
2008-04-07 03:37:00,3.46047,3.46529,3.45711,3.46529,6770000.0
2008-04-07 03:38:00,3.45993,3.46652,3.45489,3.46652,8670000.0
2008-04-07 03:39:00,3.45966,3.46471,3.45464,3.46452,4890000.0
2008-04-07 03:40:00,3.46009,3.46587,3.46009,3.46587,3010000.0
2008-04-07 03:41:00,3.46676,3.46838,3.45448,3.46515,8640000.0
2008-04-07 03:42:00,3.46671,3.46671,3.46177,3.46613,4890000.0
2008-04-07 03:43:00,3.46713,3.46713,3.45562,3.46621,4150000.0
2008-04-07 03:44:00,3.46583,3.46648,3.45644,3.46488,7530000.0
2008-04-07 03:45:00,3.46749,3.46749,3.46069,3.4656,2640000.0
2008-04-07 03:46:00,3.46571,3.46571,3.45526,3.46325,3380000.0
2008-04-07 03:47:00,3.45946,3.46634,3.45785,3.46125,8280000.0
2008-04-07 03:48:00,3.46637,3.46836,3.45839,3.46584,4900000.0
2008-04-07 03:49:00,3.46164,3.46164,3.4583,3.4583,2260000.0
2008-04-07 03:50:00,3.46486,3.46965,3.45677,3.45677,7890000.0
2008-04-07 03:51:00,3.45899,3.46396,3.45497,3.45497,3030000.0
2008-04-07 03:52:00,3.4612,3.46472,3.45616,3.45795,7140000.0
2008-04-07 03:53:00,3.46305,3.46653,3.45942,3.46653,4880000.0
2008-04-07 03:54:00,3.4612,3.46611,3.45883,3.46549,4890000.0
2008-04-07 03:55:00,3.46638,3.46638,3.459,3.46543,5270000.0
2008-04-07 03:56:00,3.45635,3.46644,3.45635,3.4623,2640000.0
2008-04-07 03:57:00,3.4646,3.46555,3.45452,3.46434,9060000.0
2008-04-07 03:58:00,3.46218,3.46623,3.4613,3.46478,4510000.0
2008-04-07 03:59:00,3.45805,3.46657,3.45805,3.46657,3380000.0
2008-04-07 04:00:00,3.46762,3.46762,3.45731,3.46063,5640000.0
2008-04-07 04:01:00,3.45802,3.46924,3.45802,3.45909,7900000.0
2008-04-07 04:02:00,3.46619,3.46619,3.45661,3.45772,2640000.0
2008-04-07 04:03:00,3.46511,3.46548,3.46021,3.46191,6030000.0
2008-04-07 04:04:00,3.46075,3.46589,3.46034,3.46448,6770000.0
2008-04-07 04:05:00,3.45617,3.46563,3.45541,3.46425,6390000.0
2008-04-07 04:06:00,3.46112,3.46751,3.4597,3.46134,5650000.0
2008-04-07 04:07:00,3.45496,3.46658,3.45496,3.46221,3010000.0
2008-04-07 04:08:00,3.46198,3.46562,3.45438,3.46066,9050000.0
2008-04-07 04:09:00,3.4662,3.4662,3.45646,3.46004,3400000.0
2008-04-07 04:10:00,3.46072,3.46624,3.45818,3.45818,3770000.0
2008-04-07 04:11:00,3.4637,3.46674,3.45586,3.46275,3780000.0
2008-04-07 04:12:00,3.46147,3.46733,3.46147,3.46253,2640000.0
2008-04-07 04:13:00,3.46507,3.46676,3.46051,3.46051,7510000.0
2008-04-07 04:14:00,3.46289,3.46904,3.45706,3.46422,8270000.0
2008-04-07 04:15:00,3.46732,3.46732,3.45954,3.46046,4520000.0
2008-04-07 04:16:00,3.46737,3.46737,3.46042,3.46042,3770000.0
2008-04-07 04:17:00,3.46416,3.46615,3.4604,3.4604,3750000.0
2008-04-07 04:18:00,3.46563,3.46563,3.45329,3.45417,8650000.0
2008-04-07 04:19:00,3.45601,3.46681,3.45601,3.46681,6390000.0
2008-04-07 04:20:00,3.46451,3.46519,3.45914,3.46519,5640000.0
2008-04-07 04:21:00,3.4556,3.46647,3.4556,3.46647,6020000.0
2008-04-07 04:22:00,3.46022,3.46614,3.45597,3.45597,4510000.0
2008-04-07 04:23:00,3.46621,3.46621,3.45495,3.46023,5650000.0
2008-04-07 04:24:00,3.45674,3.46668,3.45529,3.46302,6390000.0
2008-04-07 04:25:00,3.46381,3.46469,3.46039,3.46155,3770000.0
2008-04-07 04:26:00,3.46333,3.46466,3.45429,3.46284,4880000.0
2008-04-07 04:27:00,3.46215,3.46494,3.45611,3.45611,3390000.0
2008-04-07 04:28:00,3.45265,3.46727,3.45265,3.45867,2630000.0
2008-04-07 04:29:00,3.45919,3.46535,3.45565,3.46535,2640000.0
2008-04-07 04:30:00,3.4659,3.4659,3.45566,3.45825,3750000.0
2008-04-07 04:31:00,3.45594,3.4666,3.45572,3.4666,7900000.0
2008-04-07 04:32:00,3.46369,3.46462,3.4563,3.45994,4890000.0
2008-04-07 04:33:00,3.46182,3.46645,3.45646,3.46234,4880000.0
2008-04-07 04:34:00,3.46054,3.46531,3.46031,3.46366,4510000.0
2008-04-07 04:35:00,3.46383,3.46559,3.45429,3.46559,9390000.0
2008-04-07 04:36:00,3.45972,3.46703,3.45529,3.46191,5270000.0
2008-04-07 04:37:00,3.46366,3.46478,3.45288,3.45855,4140000.0
2008-04-07 04:38:00,3.45927,3.46512,3.45263,3.46349,6780000.0
2008-04-07 04:39:00,3.46189,3.46662,3.45611,3.46662,4520000.0
2008-04-07 04:40:00,3.46134,3.47101,3.45826,3.46744,5260000.0
2008-04-07 04:41:00,3.46318,3.46852,3.46318,3.46318,4900000.0
2008-04-07 04:42:00,3.4661,3.4661,3.45586,3.4636,3390000.0
2008-04-07 04:43:00,3.46665,3.46665,3.46069,3.46442,3020000.0
2008-04-07 04:44:00,3.46176,3.46866,3.46105,3.46121,8260000.0
2008-04-07 04:45:00,3.46702,3.46702,3.45812,3.46669,7510000.0
2008-04-07 04:46:00,3.46724,3.46724,3.45936,3.46531,4880000.0
2008-04-07 04:47:00,3.46011,3.46716,3.45923,3.46214,8260000.0
2008-04-07 04:48:00,3.46737,3.46737,3.46493,3.46493,3020000.0
2008-04-07 04:49:00,3.46539,3.46711,3.45606,3.46711,7160000.0
2008-04-07 04:50:00,3.45648,3.46339,3.45432,3.45927,3010000.0
2008-04-07 04:51:00,3.4541,3.46232,3.45061,3.45838,7900000.0
2008-04-07 04:52:00,3.45985,3.46174,3.45202,3.45951,4150000.0
2008-04-07 04:53:00,3.46529,3.46529,3.45514,3.46451,3770000.0
2008-04-07 04:54:00,3.46482,3.46673,3.46029,3.46029,3390000.0
2008-04-07 04:55:00,3.46027,3.46659,3.4577,3.46334,3780000.0
2008-04-07 04:56:00,3.45955,3.45955,3.45005,3.45815,4150000.0
2008-04-07 04:57:00,3.45916,3.46282,3.4577,3.4577,3770000.0
2008-04-07 04:58:00,3.45465,3.46454,3.45113,3.46454,6400000.0
2008-04-07 04:59:00,3.46476,3.46515,3.45809,3.4641,6030000.0
2008-04-07 05:00:00,3.4586,3.46877,3.4586,3.46469,4130000.0
2008-04-07 05:01:00,3.45534,3.46628,3.45424,3.45902,7150000.0
2008-04-07 05:02:00,3.46248,3.46259,3.456,3.45636,7530000.0
2008-04-07 05:03:00,3.45805,3.46399,3.45805,3.4607,3750000.0
2008-04-07 05:04:00,3.46342,3.46575,3.45511,3.46066,11290000.0
2008-04-07 05:05:00,3.46483,3.46483,3.45556,3.45603,4140000.0
2008-04-07 05:06:00,3.46134,3.46295,3.45117,3.45868,4130000.0
2008-04-07 05:07:00,3.46347,3.46446,3.4554,3.45624,6770000.0
2008-04-07 05:08:00,3.46789,3.46789,3.45668,3.46254,6410000.0
2008-04-07 05:09:00,3.46243,3.46613,3.45503,3.46597,6770000.0
2008-04-07 05:10:00,3.45463,3.46558,3.45264,3.46558,5280000.0
2008-04-07 05:11:00,3.46643,3.46643,3.45395,3.46556,3770000.0
2008-04-07 05:12:00,3.45565,3.46466,3.4506,3.4506,3400000.0
2008-04-07 05:13:00,3.46316,3.46844,3.45786,3.46395,6400000.0
2008-04-07 05:14:00,3.4638,3.46556,3.45934,3.46556,5260000.0
2008-04-07 05:15:00,3.46019,3.47178,3.45571,3.46698,7900000.0
2008-04-07 05:16:00,3.46332,3.46427,3.45533,3.45552,4130000.0
2008-04-07 05:17:00,3.46442,3.46442,3.45682,3.46236,3390000.0
2008-04-07 05:18:00,3.45312,3.46732,3.45312,3.45892,8270000.0
2008-04-07 05:19:00,3.46696,3.4676,3.45962,3.4676,4140000.0
2008-04-07 05:20:00,3.46542,3.46971,3.4577,3.46124,9790000.0
2008-04-07 05:21:00,3.46016,3.4691,3.45804,3.46126,4520000.0
2008-04-07 05:22:00,3.45944,3.4695,3.45817,3.45835,7540000.0
2008-04-07 05:23:00,3.46388,3.46468,3.45181,3.46304,4510000.0
2008-04-07 05:24:00,3.45958,3.46752,3.45958,3.46455,3400000.0
2008-04-07 05:25:00,3.45984,3.46893,3.45929,3.4615,7510000.0
2008-04-07 05:26:00,3.45545,3.4643,3.4545,3.46007,4900000.0
2008-04-07 05:27:00,3.45679,3.46323,3.45679,3.46323,3000000.0
2008-04-07 05:28:00,3.45462,3.46556,3.45204,3.46556,4890000.0
2008-04-07 05:29:00,3.45584,3.46672,3.45584,3.46672,4880000.0
2008-04-07 05:30:00,3.46686,3.46686,3.4576,3.4576,3760000.0
2008-04-07 05:31:00,3.45637,3.46399,3.45182,3.46399,4520000.0
2008-04-07 05:32:00,3.46359,3.46359,3.46359,3.46359,750000.0
2008-04-07 05:33:00,3.45239,3.46601,3.45239,3.46601,5650000.0
2008-04-07 05:34:00,3.46381,3.46619,3.45873,3.46619,4520000.0
2008-04-07 05:35:00,3.46374,3.46713,3.4568,3.46464,7500000.0
2008-04-07 05:36:00,3.45635,3.46601,3.45635,3.46204,6750000.0
2008-04-07 05:37:00,3.45516,3.46727,3.45503,3.45785,6010000.0
2008-04-07 05:38:00,3.46459,3.46459,3.46363,3.46363,1500000.0
2008-04-07 05:39:00,3.45566,3.46429,3.45566,3.46232,4890000.0
2008-04-07 05:40:00,3.45779,3.46017,3.45033,3.45033,5630000.0
2008-04-07 05:41:00,3.45778,3.46329,3.45473,3.46025,4140000.0
2008-04-07 05:42:00,3.45647,3.46518,3.45503,3.4602,5260000.0
2008-04-07 05:43:00,3.45022,3.46325,3.45022,3.45998,2260000.0
2008-04-07 05:44:00,3.45996,3.46693,3.45809,3.46607,6800000.0
2008-04-07 05:45:00,3.46733,3.46762,3.45446,3.45446,6770000.0
2008-04-07 05:46:00,3.45885,3.46495,3.45153,3.45546,14640000.0
2008-04-07 05:47:00,3.45396,3.46205,3.44933,3.44933,3400000.0
2008-04-07 05:48:00,3.45958,3.46604,3.45703,3.46239,4520000.0
2008-04-07 05:49:00,3.45847,3.46681,3.45847,3.46257,4880000.0
2008-04-07 05:50:00,3.45506,3.46493,3.45414,3.46493,4900000.0
2008-04-07 05:51:00,3.46408,3.46567,3.45595,3.46567,5270000.0
2008-04-07 05:53:00,3.46546,3.46546,3.45389,3.45455,3770000.0
2008-04-07 05:54:00,3.46039,3.46342,3.4589,3.45949,3770000.0
2008-04-07 05:56:00,3.4639,3.46484,3.45736,3.45942,6380000.0
2008-04-07 05:57:00,3.45482,3.46512,3.45482,3.46512,7520000.0
2008-04-07 05:58:00,3.46208,3.46452,3.45321,3.45893,6010000.0
2008-04-07 05:59:00,3.46052,3.465,3.45489,3.45489,10530000.0
2008-04-07 06:00:00,3.46439,3.46748,3.45452,3.45452,7520000.0
2008-04-07 06:01:00,3.46233,3.46442,3.45768,3.46442,6390000.0
2008-04-07 06:03:00,3.45593,3.46458,3.45593,3.45991,3390000.0
2008-04-07 06:04:00,3.45593,3.463,3.45593,3.463,4880000.0
2008-04-07 06:05:00,3.45913,3.46195,3.45125,3.45125,3760000.0
2008-04-07 06:06:00,3.46002,3.46317,3.45205,3.45521,4900000.0
2008-04-07 06:07:00,3.45589,3.46361,3.45395,3.45794,7140000.0
2008-04-07 06:08:00,3.45165,3.46426,3.451,3.46329,4900000.0
2008-04-07 06:09:00,3.46113,3.4621,3.45679,3.45679,3380000.0
2008-04-07 06:10:00,3.46457,3.46457,3.45553,3.45553,4140000.0
2008-04-07 06:11:00,3.46327,3.46327,3.45075,3.45497,4520000.0
2008-04-07 06:12:00,3.46297,3.46302,3.45438,3.45438,6380000.0
2008-04-07 06:13:00,3.45053,3.46234,3.45053,3.46234,4510000.0
2008-04-07 06:14:00,3.46404,3.46404,3.45332,3.46065,3000000.0
2008-04-07 06:15:00,3.4594,3.46595,3.45178,3.46275,6770000.0
2008-04-07 06:16:00,3.45418,3.46013,3.45019,3.45964,3010000.0
2008-04-07 06:17:00,3.45604,3.46372,3.45117,3.46372,9780000.0
2008-04-07 06:18:00,3.45609,3.46507,3.45609,3.46427,5630000.0
2008-04-07 06:19:00,3.46078,3.46365,3.45683,3.46201,4140000.0
2008-04-07 06:20:00,3.45812,3.46216,3.45165,3.46216,2640000.0
2008-04-07 06:21:00,3.45933,3.46419,3.45489,3.45489,3760000.0
2008-04-07 06:22:00,3.46083,3.46083,3.45063,3.45941,7520000.0
2008-04-07 06:23:00,3.4582,3.46827,3.4582,3.46152,4130000.0
2008-04-07 06:24:00,3.46522,3.46629,3.45668,3.45764,4140000.0
2008-04-07 06:25:00,3.45017,3.46048,3.44934,3.45396,11640000.0
2008-04-07 06:26:00,3.46126,3.46126,3.45191,3.46064,4510000.0
2008-04-07 06:27:00,3.46337,3.46408,3.45324,3.46408,3760000.0
2008-04-07 06:28:00,3.46318,3.46711,3.45788,3.45912,4510000.0
2008-04-07 06:29:00,3.4593,3.46279,3.45088,3.4585,14270000.0
2008-04-07 06:30:00,3.46611,3.46611,3.45277,3.45906,6010000.0
2008-04-07 06:31:00,3.46104,3.46259,3.45186,3.45186,4130000.0
2008-04-07 06:32:00,3.45898,3.46292,3.45467,3.46078,4890000.0
2008-04-07 06:33:00,3.4501,3.46457,3.4501,3.45997,7530000.0
2008-04-07 06:35:00,3.4639,3.4639,3.45558,3.45836,3390000.0
2008-04-07 06:36:00,3.46136,3.46337,3.45692,3.45782,4880000.0
2008-04-07 06:37:00,3.46044,3.46044,3.45083,3.45899,6770000.0
2008-04-07 06:38:00,3.45987,3.4651,3.45114,3.45114,6030000.0
2008-04-07 06:39:00,3.45017,3.46183,3.44772,3.45943,7890000.0
2008-04-07 06:40:00,3.4625,3.4625,3.45061,3.45078,6380000.0
2008-04-07 06:41:00,3.45679,3.46335,3.45344,3.4595,3780000.0
2008-04-07 06:42:00,3.46322,3.46322,3.44959,3.46302,6010000.0
2008-04-07 06:43:00,3.46193,3.46485,3.45456,3.46101,7150000.0
2008-04-07 06:45:00,3.46339,3.4667,3.45649,3.45735,6780000.0
2008-04-07 06:47:00,3.45352,3.46254,3.44894,3.44894,7520000.0
2008-04-07 06:48:00,3.455,3.4666,3.45309,3.4666,9780000.0
2008-04-07 06:49:00,3.46422,3.46614,3.45584,3.45584,5270000.0
2008-04-07 06:50:00,3.45965,3.46873,3.45648,3.46051,6020000.0
2008-04-07 06:51:00,3.46197,3.46558,3.45381,3.46043,9020000.0
2008-04-07 06:52:00,3.4606,3.46267,3.45201,3.45468,4910000.0
2008-04-07 06:53:00,3.46335,3.46782,3.45666,3.45972,6770000.0
2008-04-07 06:54:00,3.46358,3.46358,3.4488,3.46246,7910000.0
2008-04-07 06:55:00,3.46025,3.46384,3.45795,3.45997,4890000.0
2008-04-07 06:56:00,3.45105,3.46237,3.44947,3.45611,4880000.0
2008-04-07 06:57:00,3.44942,3.45882,3.44923,3.45807,6780000.0
2008-04-07 06:58:00,3.45849,3.46636,3.45473,3.46636,6000000.0
2008-04-07 07:00:00,3.46203,3.46832,3.45434,3.46832,6010000.0
2008-04-07 07:01:00,3.45394,3.46655,3.45394,3.46212,4520000.0
2008-04-07 07:02:00,3.46118,3.46743,3.46118,3.46743,6380000.0
2008-04-07 07:03:00,3.46652,3.46813,3.46326,3.46779,4890000.0
2008-04-07 07:04:00,3.46107,3.46547,3.45379,3.46453,6380000.0
2008-04-07 07:05:00,3.45543,3.46603,3.45543,3.46507,4880000.0
2008-04-07 07:06:00,3.45959,3.46567,3.45959,3.46567,4510000.0
2008-04-07 07:07:00,3.46607,3.46607,3.4612,3.46408,4140000.0
2008-04-07 07:08:00,3.45888,3.46867,3.45881,3.46829,4890000.0
2008-04-07 07:09:00,3.46162,3.46663,3.45536,3.46663,7130000.0
2008-04-07 07:10:00,3.46552,3.46782,3.45696,3.46782,13150000.0
2008-04-07 07:11:00,3.45724,3.46661,3.45724,3.4647,3760000.0
2008-04-07 07:12:00,3.45674,3.46665,3.45296,3.46379,8260000.0
2008-04-07 07:13:00,3.46459,3.46608,3.45492,3.46608,5640000.0
2008-04-07 07:14:00,3.45093,3.46254,3.45093,3.45824,9770000.0
2008-04-07 07:15:00,3.46728,3.46814,3.45616,3.45616,5640000.0
2008-04-07 07:16:00,3.4594,3.46536,3.45923,3.46126,5260000.0
2008-04-07 07:17:00,3.46495,3.46625,3.45691,3.46088,6390000.0
2008-04-07 07:18:00,3.46072,3.46651,3.4508,3.46651,6780000.0
2008-04-07 07:19:00,3.46027,3.46495,3.45715,3.45715,7130000.0
2008-04-07 07:20:00,3.46058,3.46639,3.45717,3.46639,7890000.0
2008-04-07 07:21:00,3.4571,3.46582,3.45535,3.46245,7890000.0
2008-04-07 07:22:00,3.45988,3.46661,3.45824,3.45827,6760000.0
2008-04-07 07:23:00,3.46349,3.46712,3.46349,3.46429,4130000.0
2008-04-07 07:24:00,3.46645,3.46776,3.45968,3.46255,6400000.0
2008-04-07 07:25:00,3.46483,3.46623,3.45502,3.45502,15410000.0
2008-04-07 07:26:00,3.46148,3.46665,3.45834,3.45834,6390000.0
2008-04-07 07:27:00,3.46069,3.46413,3.45822,3.46361,4150000.0
2008-04-07 07:28:00,3.46364,3.4665,3.45513,3.46424,9400000.0
2008-04-07 07:29:00,3.4589,3.46695,3.4589,3.46501,3380000.0
2008-04-07 07:30:00,3.46572,3.46659,3.46115,3.46631,6020000.0
2008-04-07 07:31:00,3.46629,3.46629,3.45194,3.45657,16150000.0
2008-04-07 07:32:00,3.46478,3.46602,3.4582,3.45847,5260000.0
2008-04-07 07:33:00,3.45478,3.46442,3.45373,3.46157,3400000.0
2008-04-07 07:34:00,3.46551,3.46742,3.45796,3.45796,5260000.0
2008-04-07 07:35:00,3.46151,3.46497,3.45404,3.4611,5270000.0
2008-04-07 07:36:00,3.46389,3.4658,3.45691,3.4658,5260000.0
2008-04-07 07:37:00,3.45583,3.46653,3.45013,3.46653,10150000.0
2008-04-07 07:38:00,3.4648,3.46829,3.45896,3.45918,4890000.0
2008-04-07 07:39:00,3.4647,3.46532,3.45298,3.46532,3380000.0
2008-04-07 07:40:00,3.45599,3.46706,3.45599,3.46307,5640000.0
2008-04-07 07:41:00,3.46562,3.4675,3.45579,3.4675,7130000.0
2008-04-07 07:42:00,3.45862,3.4682,3.45843,3.46427,7530000.0
2008-04-07 07:43:00,3.46589,3.46842,3.45675,3.46805,9780000.0
2008-04-07 07:44:00,3.46504,3.46561,3.46163,3.46233,2640000.0
2008-04-07 07:45:00,3.45898,3.4665,3.45479,3.4665,7900000.0
2008-04-07 07:46:00,3.4585,3.46925,3.4585,3.46559,6770000.0
2008-04-07 07:47:00,3.46316,3.46672,3.45362,3.46454,8260000.0
2008-04-07 07:48:00,3.46264,3.46471,3.45762,3.45762,4510000.0
2008-04-07 07:49:00,3.4636,3.4636,3.45582,3.46169,3380000.0
2008-04-07 07:50:00,3.45605,3.4651,3.45605,3.45991,4880000.0
2008-04-07 07:51:00,3.45968,3.45968,3.45443,3.45443,1880000.0
2008-04-07 07:52:00,3.46465,3.46635,3.45522,3.4642,4510000.0
2008-04-07 07:53:00,3.4588,3.46307,3.45257,3.46307,4890000.0
2008-04-07 07:54:00,3.45432,3.46552,3.45432,3.46552,3770000.0
2008-04-07 07:55:00,3.46021,3.46582,3.46021,3.46353,3750000.0
2008-04-07 07:56:00,3.45843,3.46572,3.45634,3.46502,6010000.0
2008-04-07 07:57:00,3.46398,3.4689,3.45347,3.45926,6030000.0
2008-04-07 07:58:00,3.46646,3.46646,3.46083,3.46589,5260000.0
2008-04-07 07:59:00,3.46683,3.46809,3.45814,3.46775,5270000.0
2008-04-07 08:00:00,3.45888,3.46718,3.45888,3.46546,3400000.0
2008-04-07 08:01:00,3.46662,3.46662,3.45579,3.46611,4880000.0
2008-04-07 08:02:00,3.46656,3.46656,3.4648,3.4648,4890000.0
2008-04-07 08:03:00,3.46638,3.46698,3.46455,3.46698,4880000.0
2008-04-07 08:04:00,3.46269,3.4663,3.4618,3.4663,4510000.0
2008-04-07 08:05:00,3.45816,3.466,3.45291,3.46517,4510000.0
2008-04-07 08:06:00,3.45981,3.46927,3.45926,3.46543,6770000.0
2008-04-07 08:07:00,3.45516,3.46691,3.45516,3.46691,4510000.0
2008-04-07 08:08:00,3.46552,3.46719,3.45899,3.4637,5250000.0
2008-04-07 08:09:00,3.46711,3.46711,3.45998,3.45998,4880000.0
2008-04-07 08:10:00,3.46594,3.46828,3.4597,3.46427,6010000.0
2008-04-07 08:11:00,3.46334,3.46777,3.45762,3.46777,12010000.0
2008-04-07 08:12:00,3.46523,3.46789,3.4591,3.46649,5270000.0
2008-04-07 08:13:00,3.46298,3.46842,3.46298,3.46631,4510000.0
2008-04-07 08:14:00,3.46302,3.46419,3.46081,3.46081,3390000.0
2008-04-07 08:15:00,3.46503,3.46733,3.46241,3.46241,7500000.0
2008-04-07 08:16:00,3.46801,3.4681,3.46018,3.46018,3770000.0
2008-04-07 08:17:00,3.46276,3.46794,3.46099,3.46233,4880000.0
2008-04-07 08:18:00,3.46664,3.46664,3.46087,3.46448,5250000.0
2008-04-07 08:19:00,3.46317,3.46674,3.45889,3.46144,4890000.0
2008-04-07 08:20:00,3.46144,3.46741,3.45628,3.45628,4510000.0
2008-04-07 08:21:00,3.45637,3.46667,3.45637,3.46667,4510000.0
2008-04-07 08:22:00,3.46755,3.46762,3.4626,3.46657,6380000.0
2008-04-07 08:23:00,3.46588,3.46588,3.45282,3.46489,6010000.0
2008-04-07 08:24:00,3.46464,3.46481,3.45665,3.46065,4880000.0
2008-04-07 08:25:00,3.45909,3.46143,3.45522,3.46143,3380000.0
2008-04-07 08:26:00,3.4634,3.4652,3.45862,3.46424,6390000.0
2008-04-07 08:27:00,3.46076,3.46694,3.46076,3.46548,5630000.0
2008-04-07 08:28:00,3.4637,3.47024,3.46071,3.46071,4890000.0
2008-04-07 08:29:00,3.4671,3.4671,3.46276,3.46583,3400000.0
2008-04-07 08:30:00,3.46526,3.46526,3.45967,3.46269,3390000.0
2008-04-07 08:31:00,3.46188,3.46811,3.45945,3.46811,6750000.0
2008-04-07 08:32:00,3.46033,3.46491,3.45319,3.46266,7880000.0
2008-04-07 08:33:00,3.46112,3.47036,3.45693,3.4615,6020000.0
2008-04-07 08:34:00,3.46241,3.46788,3.45828,3.45828,6400000.0
2008-04-07 08:35:00,3.46232,3.46232,3.45646,3.45785,3010000.0
2008-04-07 08:36:00,3.46477,3.46744,3.45452,3.46744,6750000.0
2008-04-07 08:37:00,3.4628,3.46825,3.45639,3.46531,7140000.0
2008-04-07 08:38:00,3.46629,3.46654,3.46019,3.46102,7510000.0
2008-04-07 08:39:00,3.46269,3.46614,3.4603,3.4603,4130000.0
2008-04-07 08:40:00,3.45577,3.46619,3.45527,3.46459,4510000.0
2008-04-07 08:41:00,3.46152,3.4664,3.45586,3.46339,4880000.0
2008-04-07 08:42:00,3.46415,3.46501,3.45495,3.46501,7140000.0
2008-04-07 08:43:00,3.4626,3.46521,3.45859,3.46486,6390000.0
2008-04-07 08:44:00,3.4581,3.46531,3.45362,3.46531,10520000.0
2008-04-07 08:45:00,3.46416,3.46416,3.44904,3.46393,7140000.0
2008-04-07 08:46:00,3.46332,3.46645,3.4569,3.46468,4890000.0
2008-04-07 08:47:00,3.4605,3.46729,3.45702,3.46729,7140000.0
2008-04-07 08:48:00,3.46288,3.46669,3.45966,3.46669,4150000.0
2008-04-07 08:49:00,3.46586,3.46722,3.45692,3.46524,8260000.0
2008-04-07 08:50:00,3.46247,3.46662,3.4547,3.4547,7140000.0
2008-04-07 08:51:00,3.46297,3.46481,3.45431,3.46033,8280000.0
2008-04-07 08:52:00,3.46146,3.46745,3.45812,3.46369,3750000.0
2008-04-07 08:53:00,3.46353,3.46632,3.45313,3.46116,6390000.0
2008-04-07 08:54:00,3.45439,3.46733,3.45439,3.46733,7510000.0
2008-04-07 08:55:00,3.46338,3.46859,3.45608,3.45923,5630000.0
2008-04-07 08:56:00,3.46055,3.46617,3.45824,3.45824,4880000.0
2008-04-07 08:57:00,3.46793,3.46793,3.45582,3.45582,4510000.0
2008-04-07 08:58:00,3.46492,3.46783,3.4609,3.46564,5630000.0
2008-04-07 08:59:00,3.4616,3.46618,3.45819,3.4601,6390000.0
2008-04-07 09:00:00,3.45611,3.46544,3.45403,3.46129,8650000.0
2008-04-07 09:01:00,3.45931,3.46433,3.45487,3.46373,6770000.0
2008-04-07 09:02:00,3.46427,3.46571,3.45849,3.46369,5640000.0
2008-04-07 09:03:00,3.45631,3.46499,3.45631,3.45979,7510000.0
2008-04-07 09:04:00,3.45991,3.46565,3.45725,3.45885,4510000.0
2008-04-07 09:05:00,3.45891,3.46614,3.45746,3.46577,4880000.0
2008-04-07 09:06:00,3.4604,3.46843,3.45692,3.46417,11650000.0
2008-04-07 09:07:00,3.45562,3.46474,3.45562,3.46257,4880000.0
2008-04-07 09:08:00,3.45982,3.46589,3.45384,3.46285,5260000.0
2008-04-07 09:09:00,3.45847,3.46486,3.45817,3.4607,5630000.0
2008-04-07 09:10:00,3.46256,3.46421,3.4548,3.46092,10510000.0
2008-04-07 09:11:00,3.46338,3.4653,3.45422,3.45915,10520000.0
2008-04-07 09:12:00,3.46044,3.46489,3.46044,3.46171,6390000.0
2008-04-07 09:13:00,3.46236,3.46441,3.45225,3.46264,10520000.0
2008-04-07 09:14:00,3.45817,3.46544,3.45357,3.46304,16150000.0
2008-04-07 09:15:00,3.46088,3.46337,3.455,3.45503,9380000.0
2008-04-07 09:16:00,3.46489,3.46489,3.45716,3.46219,6760000.0
2008-04-07 09:17:00,3.46395,3.46448,3.45245,3.45245,4140000.0
2008-04-07 09:18:00,3.45696,3.465,3.45696,3.465,5260000.0
2008-04-07 09:19:00,3.46435,3.46441,3.45376,3.46315,5260000.0
2008-04-07 09:20:00,3.45781,3.46193,3.4571,3.45947,6010000.0
2008-04-07 09:21:00,3.46178,3.46191,3.45178,3.45178,7500000.0
2008-04-07 09:22:00,3.46297,3.46509,3.44977,3.46224,9400000.0
2008-04-07 09:23:00,3.45513,3.46212,3.45513,3.4604,4140000.0
2008-04-07 09:24:00,3.46031,3.46174,3.45316,3.45936,6760000.0
2008-04-07 09:25:00,3.45584,3.46171,3.45103,3.46047,7510000.0
2008-04-07 09:26:00,3.45999,3.4608,3.44787,3.45954,8270000.0
2008-04-07 09:27:00,3.45367,3.46071,3.45367,3.45971,4140000.0
2008-04-07 09:28:00,3.45438,3.45974,3.44537,3.45146,9770000.0
2008-04-07 09:29:00,3.4591,3.4621,3.4519,3.45259,10920000.0
2008-04-07 09:30:00,3.46089,3.46362,3.45585,3.45927,6020000.0
2008-04-07 09:31:00,3.46104,3.46208,3.4557,3.45577,4520000.0
2008-04-07 09:32:00,3.45946,3.46202,3.45705,3.46202,3020000.0
2008-04-07 09:33:00,3.46111,3.4613,3.45333,3.46076,5640000.0
2008-04-07 09:34:00,3.45607,3.46016,3.454,3.4563,6390000.0
2008-04-07 09:35:00,3.45903,3.46024,3.45456,3.46024,4150000.0
2008-04-07 09:36:00,3.45153,3.46032,3.45084,3.46024,7520000.0
2008-04-07 09:37:00,3.46001,3.46001,3.45327,3.45892,4510000.0
2008-04-07 09:38:00,3.45998,3.4612,3.45442,3.45809,4140000.0
2008-04-07 09:39:00,3.46204,3.46204,3.45077,3.45863,6760000.0
2008-04-07 09:40:00,3.45605,3.45964,3.45052,3.45052,7520000.0
2008-04-07 09:41:00,3.45316,3.45813,3.44186,3.44568,5640000.0
2008-04-07 09:42:00,3.44914,3.45554,3.44665,3.45224,6390000.0
2008-04-07 09:43:00,3.45008,3.45421,3.44402,3.45171,5250000.0
2008-04-07 09:44:00,3.45462,3.45721,3.44742,3.45721,11280000.0
2008-04-07 09:45:00,3.45116,3.45861,3.4485,3.45696,4510000.0
2008-04-07 09:46:00,3.45789,3.45917,3.44705,3.4585,7900000.0
2008-04-07 09:47:00,3.45617,3.45938,3.44671,3.45724,6020000.0
2008-04-07 09:48:00,3.45701,3.45701,3.45056,3.456,5630000.0
2008-04-07 09:49:00,3.45905,3.45905,3.44962,3.4571,4880000.0
2008-04-07 09:50:00,3.44923,3.4576,3.4467,3.45628,6390000.0
2008-04-07 09:51:00,3.45675,3.45716,3.45215,3.45394,4880000.0
2008-04-07 09:52:00,3.45345,3.45857,3.45179,3.45694,6010000.0
2008-04-07 09:53:00,3.45682,3.45858,3.44863,3.44915,7880000.0
2008-04-07 09:54:00,3.45332,3.45533,3.44575,3.45533,5250000.0
2008-04-07 09:55:00,3.45735,3.45735,3.44865,3.44865,4140000.0
2008-04-07 09:56:00,3.4565,3.45823,3.44804,3.45051,5640000.0
2008-04-07 09:57:00,3.45576,3.45848,3.45099,3.45115,5250000.0
2008-04-07 09:58:00,3.45673,3.46008,3.44625,3.45784,6390000.0
2008-04-07 09:59:00,3.45851,3.46104,3.4505,3.46011,11650000.0
2008-04-07 10:00:00,3.45788,3.45849,3.44924,3.45542,4890000.0
2008-04-07 10:01:00,3.45413,3.45905,3.45413,3.45905,4140000.0
2008-04-07 10:02:00,3.46047,3.46267,3.45057,3.45952,6770000.0
2008-04-07 10:03:00,3.45484,3.4623,3.44801,3.45965,9780000.0
2008-04-07 10:04:00,3.45929,3.45955,3.4494,3.45627,7130000.0
2008-04-07 10:05:00,3.45901,3.45901,3.45307,3.45325,5260000.0
2008-04-07 10:06:00,3.45933,3.46027,3.45138,3.45138,5260000.0
2008-04-07 10:07:00,3.4583,3.4583,3.44602,3.44931,6010000.0
2008-04-07 10:08:00,3.45848,3.45916,3.45175,3.45897,9010000.0
2008-04-07 10:09:00,3.45499,3.46,3.44859,3.46,7140000.0
2008-04-07 10:10:00,3.45076,3.45985,3.4482,3.45985,7520000.0
2008-04-07 10:11:00,3.45903,3.46047,3.44904,3.46047,9780000.0
2008-04-07 10:12:00,3.46008,3.46113,3.45308,3.45589,6760000.0
2008-04-07 10:13:00,3.46034,3.46034,3.45191,3.45527,6010000.0
2008-04-07 10:14:00,3.45656,3.46298,3.45157,3.45984,13140000.0
2008-04-07 10:15:00,3.45855,3.45855,3.44778,3.45577,6390000.0
2008-04-07 10:16:00,3.45741,3.45745,3.4495,3.45745,4880000.0
2008-04-07 10:17:00,3.45397,3.45592,3.44856,3.45343,5630000.0
2008-04-07 10:18:00,3.45789,3.45859,3.44721,3.45746,6400000.0
2008-04-07 10:19:00,3.45695,3.45788,3.44761,3.4546,5650000.0
2008-04-07 10:20:00,3.45764,3.45787,3.44707,3.45404,10130000.0
2008-04-07 10:21:00,3.45991,3.45991,3.44526,3.45918,10890000.0
2008-04-07 10:22:00,3.45805,3.46017,3.45119,3.4555,6760000.0
2008-04-07 10:23:00,3.45821,3.45952,3.45095,3.45095,4880000.0
2008-04-07 10:24:00,3.4565,3.46159,3.45213,3.45967,6770000.0
2008-04-07 10:25:00,3.45041,3.45469,3.44738,3.44738,5260000.0
2008-04-07 10:26:00,3.45878,3.46011,3.45209,3.4537,6760000.0
2008-04-07 10:27:00,3.45642,3.45916,3.45052,3.45895,4890000.0
2008-04-07 10:28:00,3.4538,3.45833,3.45134,3.45311,4880000.0
2008-04-07 10:29:00,3.45608,3.45902,3.44929,3.45799,17270000.0
2008-04-07 10:30:00,3.45845,3.45845,3.45155,3.45209,6770000.0
2008-04-07 10:31:00,3.45504,3.45915,3.44698,3.45758,9760000.0
2008-04-07 10:32:00,3.45936,3.46119,3.45165,3.46083,5630000.0
2008-04-07 10:33:00,3.45489,3.45811,3.4482,3.45418,4520000.0
2008-04-07 10:34:00,3.45718,3.45843,3.4493,3.4493,7880000.0
2008-04-07 10:35:00,3.45438,3.45953,3.45323,3.45382,5260000.0
2008-04-07 10:36:00,3.45626,3.46027,3.45376,3.45618,6010000.0
2008-04-07 10:37:00,3.45987,3.46059,3.45282,3.46059,7510000.0
2008-04-07 10:38:00,3.4555,3.45685,3.45314,3.45672,6010000.0
2008-04-07 10:39:00,3.45155,3.45991,3.45155,3.45574,4510000.0
2008-04-07 10:40:00,3.45924,3.45975,3.45109,3.45975,6010000.0
2008-04-07 10:41:00,3.45584,3.45987,3.4512,3.45987,4890000.0
2008-04-07 10:42:00,3.45462,3.46098,3.45095,3.45412,6010000.0
2008-04-07 10:43:00,3.45696,3.46195,3.44954,3.45578,5650000.0
2008-04-07 10:44:00,3.45744,3.46041,3.45403,3.4569,6020000.0
2008-04-07 10:45:00,3.45988,3.45988,3.45217,3.45868,4900000.0
2008-04-07 10:46:00,3.45781,3.45833,3.44973,3.45833,5250000.0
2008-04-07 10:47:00,3.45519,3.45937,3.45514,3.45937,4140000.0
2008-04-07 10:48:00,3.45867,3.45867,3.44576,3.45371,5650000.0
2008-04-07 10:49:00,3.45436,3.46035,3.45367,3.4555,7880000.0
2008-04-07 10:50:00,3.46075,3.46075,3.45228,3.4578,7140000.0
2008-04-07 10:51:00,3.45505,3.46132,3.44714,3.45776,5630000.0
2008-04-07 10:52:00,3.46,3.46003,3.45473,3.46003,5260000.0
2008-04-07 10:53:00,3.44981,3.45906,3.44981,3.45901,6380000.0
2008-04-07 10:54:00,3.45526,3.45944,3.44977,3.45944,4520000.0
2008-04-07 10:55:00,3.45903,3.45973,3.45246,3.45973,6400000.0
2008-04-07 10:56:00,3.46115,3.46115,3.45147,3.45412,6030000.0
2008-04-07 10:57:00,3.45572,3.46093,3.45194,3.4592,5640000.0
2008-04-07 10:58:00,3.45888,3.4606,3.45546,3.46012,4880000.0
2008-04-07 10:59:00,3.46179,3.46179,3.4526,3.46163,6380000.0
2008-04-07 11:00:00,3.45715,3.46172,3.45111,3.45215,11670000.0
2008-04-07 11:01:00,3.45789,3.46026,3.45522,3.46026,5640000.0
2008-04-07 11:02:00,3.45095,3.4634,3.45077,3.45077,4910000.0
2008-04-07 11:03:00,3.45585,3.46193,3.45172,3.45623,6390000.0
2008-04-07 11:04:00,3.45541,3.45947,3.44953,3.45436,4510000.0
2008-04-07 11:05:00,3.45417,3.459,3.45067,3.45413,6020000.0
2008-04-07 11:06:00,3.46036,3.46094,3.44928,3.46094,6020000.0
2008-04-07 11:07:00,3.45187,3.46109,3.45187,3.45501,5260000.0
2008-04-07 11:08:00,3.45934,3.46019,3.45013,3.45953,6010000.0
2008-04-07 11:09:00,3.45768,3.45898,3.44719,3.45373,5630000.0
2008-04-07 11:10:00,3.45413,3.45956,3.44978,3.45675,5270000.0
2008-04-07 11:11:00,3.45848,3.46079,3.44865,3.45875,7510000.0
2008-04-07 11:12:00,3.45816,3.45819,3.44712,3.45538,8250000.0
2008-04-07 11:13:00,3.45594,3.45987,3.45046,3.45505,4890000.0
2008-04-07 11:14:00,3.45592,3.45964,3.44855,3.45912,10530000.0
2008-04-07 11:15:00,3.4543,3.45884,3.45114,3.45854,5260000.0
2008-04-07 11:16:00,3.45229,3.45733,3.44742,3.4559,6000000.0
2008-04-07 11:17:00,3.45626,3.45771,3.44916,3.4504,4890000.0
2008-04-07 11:18:00,3.4557,3.45654,3.44793,3.45654,4880000.0
2008-04-07 11:19:00,3.45108,3.45487,3.4474,3.45368,4880000.0
2008-04-07 11:20:00,3.44418,3.45639,3.44418,3.45639,5630000.0
2008-04-07 11:21:00,3.4501,3.45592,3.44843,3.45032,4880000.0
2008-04-07 11:22:00,3.45543,3.45575,3.45244,3.45562,6760000.0
2008-04-07 11:23:00,3.45354,3.45603,3.44906,3.45346,5250000.0
2008-04-07 11:24:00,3.44739,3.45691,3.44739,3.45543,5640000.0
2008-04-07 11:25:00,3.45184,3.45786,3.4504,3.45732,5640000.0
2008-04-07 11:26:00,3.45138,3.45516,3.45011,3.45516,3770000.0
2008-04-07 11:27:00,3.45609,3.45609,3.44758,3.44996,6390000.0
2008-04-07 11:28:00,3.44862,3.45515,3.44546,3.45387,6760000.0
2008-04-07 11:29:00,3.44995,3.45653,3.44995,3.45058,10900000.0
2008-04-07 11:30:00,3.45261,3.45261,3.44236,3.44606,6390000.0
2008-04-07 11:31:00,3.44207,3.45177,3.44192,3.45177,4140000.0
2008-04-07 11:32:00,3.45219,3.45328,3.44015,3.44769,8250000.0
2008-04-07 11:33:00,3.45265,3.45265,3.44182,3.45047,6010000.0
2008-04-07 11:34:00,3.44567,3.452,3.44567,3.452,4510000.0
2008-04-07 11:35:00,3.45231,3.45231,3.44686,3.45056,6010000.0
2008-04-07 11:36:00,3.45211,3.45412,3.44152,3.45392,8260000.0
2008-04-07 11:37:00,3.45195,3.4522,3.4451,3.44676,6020000.0
2008-04-07 11:38:00,3.45043,3.45283,3.44287,3.45283,4890000.0
2008-04-07 11:39:00,3.44861,3.44939,3.44328,3.44915,4140000.0
2008-04-07 11:40:00,3.44676,3.45166,3.43996,3.43996,4510000.0
2008-04-07 11:41:00,3.45276,3.45276,3.44654,3.45198,5640000.0
2008-04-07 11:42:00,3.45202,3.45302,3.44732,3.44732,4140000.0
2008-04-07 11:43:00,3.44815,3.45211,3.44378,3.45013,7890000.0
2008-04-07 11:44:00,3.45017,3.45213,3.44617,3.44617,5260000.0
2008-04-07 11:45:00,3.44808,3.45377,3.44808,3.45315,4140000.0
2008-04-07 11:46:00,3.44671,3.45125,3.4429,3.45093,7510000.0
2008-04-07 11:47:00,3.44627,3.45367,3.44595,3.45367,4520000.0
2008-04-07 11:48:00,3.45234,3.45267,3.44348,3.4477,6390000.0
2008-04-07 11:49:00,3.45163,3.45395,3.44681,3.45031,4510000.0
2008-04-07 11:50:00,3.4528,3.4528,3.44357,3.4525,6380000.0
2008-04-07 11:51:00,3.45465,3.45465,3.44518,3.44704,4890000.0
2008-04-07 11:52:00,3.45193,3.45318,3.44549,3.4514,4510000.0
2008-04-07 11:53:00,3.44792,3.45278,3.44245,3.44245,6400000.0
2008-04-07 11:54:00,3.45126,3.45248,3.44434,3.44654,6020000.0
2008-04-07 11:55:00,3.44407,3.44998,3.43687,3.44746,5260000.0
2008-04-07 11:56:00,3.44746,3.45163,3.44401,3.44547,5250000.0
2008-04-07 11:57:00,3.44261,3.44918,3.44251,3.4482,6010000.0
2008-04-07 11:58:00,3.44759,3.45139,3.44385,3.44552,6010000.0
2008-04-07 11:59:00,3.45008,3.45284,3.44474,3.44946,7890000.0
2008-04-07 12:00:00,3.44736,3.45194,3.44684,3.45194,5250000.0
2008-04-07 12:01:00,3.44404,3.45189,3.43993,3.44823,7510000.0
2008-04-07 12:02:00,3.45193,3.45295,3.44187,3.45256,7510000.0
2008-04-07 12:03:00,3.44323,3.45204,3.44322,3.45204,5260000.0
2008-04-07 12:04:00,3.44917,3.45186,3.44658,3.45186,5640000.0
2008-04-07 12:05:00,3.45111,3.45111,3.44463,3.44597,5260000.0
2008-04-07 12:06:00,3.44654,3.45098,3.44162,3.44162,4880000.0
2008-04-07 12:07:00,3.4433,3.45263,3.44209,3.44728,6000000.0
2008-04-07 12:08:00,3.44665,3.45101,3.44036,3.45101,4140000.0
2008-04-07 12:09:00,3.44682,3.45173,3.44038,3.45173,4510000.0
2008-04-07 12:10:00,3.45107,3.45107,3.44632,3.44806,4140000.0
2008-04-07 12:11:00,3.45072,3.45072,3.44038,3.44038,3770000.0
2008-04-07 12:12:00,3.45147,3.45233,3.44642,3.44726,6020000.0
2008-04-07 12:13:00,3.45033,3.45033,3.44482,3.44728,4890000.0
2008-04-07 12:14:00,3.45213,3.45316,3.44328,3.45274,6390000.0
2008-04-07 12:15:00,3.45186,3.45186,3.44409,3.45111,9770000.0
2008-04-07 12:16:00,3.44414,3.45038,3.44414,3.44852,4890000.0
2008-04-07 12:17:00,3.45085,3.45147,3.44592,3.44697,4880000.0
2008-04-07 12:18:00,3.45035,3.45171,3.44542,3.45161,4900000.0
2008-04-07 12:19:00,3.4534,3.4534,3.44214,3.44656,3400000.0
2008-04-07 12:20:00,3.45141,3.45213,3.44412,3.44758,4890000.0
2008-04-07 12:21:00,3.45297,3.45478,3.44852,3.44852,6390000.0
2008-04-07 12:22:00,3.44855,3.45366,3.44855,3.45211,6000000.0
2008-04-07 12:23:00,3.44755,3.45331,3.44593,3.44725,4520000.0
2008-04-07 12:24:00,3.44312,3.45363,3.43948,3.45261,7510000.0
2008-04-07 12:25:00,3.44445,3.45102,3.44037,3.44749,10140000.0
2008-04-07 12:26:00,3.44771,3.45172,3.4402,3.44314,7900000.0
2008-04-07 12:27:00,3.45,3.45267,3.4419,3.45267,5630000.0
2008-04-07 12:28:00,3.45191,3.45352,3.4455,3.45262,4520000.0
2008-04-07 12:29:00,3.4512,3.45204,3.44504,3.45204,5630000.0
2008-04-07 12:30:00,3.45299,3.45415,3.44462,3.45394,17660000.0
2008-04-07 12:31:00,3.44802,3.4532,3.44684,3.45174,6010000.0
2008-04-07 12:32:00,3.44208,3.45312,3.44208,3.4491,6760000.0
2008-04-07 12:33:00,3.45021,3.45135,3.43798,3.45054,5630000.0
2008-04-07 12:34:00,3.44688,3.45282,3.4457,3.45282,4880000.0
2008-04-07 12:35:00,3.44719,3.45148,3.44644,3.45128,4150000.0
2008-04-07 12:36:00,3.45324,3.45324,3.44179,3.44984,4510000.0
2008-04-07 12:37:00,3.45284,3.45367,3.44396,3.45357,7510000.0
2008-04-07 12:38:00,3.4488,3.45307,3.44659,3.44972,4890000.0
2008-04-07 12:39:00,3.44387,3.45539,3.44387,3.44806,7140000.0
2008-04-07 12:40:00,3.44403,3.45454,3.44403,3.45432,5260000.0
2008-04-07 12:41:00,3.44859,3.45534,3.4424,3.4533,5640000.0
2008-04-07 12:42:00,3.44919,3.45515,3.4452,3.45447,8280000.0
2008-04-07 12:43:00,3.45197,3.45197,3.44552,3.44622,5640000.0
2008-04-07 12:44:00,3.4497,3.4551,3.44692,3.44975,5250000.0
2008-04-07 12:45:00,3.45315,3.45419,3.44423,3.44916,5630000.0
2008-04-07 12:46:00,3.44898,3.45323,3.4414,3.45214,5630000.0
2008-04-07 12:47:00,3.45163,3.45315,3.44821,3.45069,4510000.0
2008-04-07 12:48:00,3.44485,3.45342,3.44485,3.44881,4890000.0
2008-04-07 12:49:00,3.4478,3.45144,3.44101,3.44394,4140000.0
2008-04-07 12:50:00,3.45331,3.45331,3.44251,3.44962,4510000.0
2008-04-07 12:51:00,3.45315,3.45411,3.44676,3.4534,5270000.0
2008-04-07 12:52:00,3.45136,3.45469,3.44897,3.45468,4890000.0
2008-04-07 12:53:00,3.45338,3.4538,3.44346,3.4538,5270000.0
2008-04-07 12:54:00,3.45273,3.45273,3.44105,3.45206,5630000.0
2008-04-07 12:55:00,3.4466,3.45247,3.4466,3.45237,4510000.0
2008-04-07 12:56:00,3.44827,3.45341,3.44814,3.45006,6380000.0
2008-04-07 12:57:00,3.44293,3.45384,3.43876,3.45384,11260000.0
2008-04-07 12:58:00,3.44512,3.44908,3.44012,3.44012,6780000.0
2008-04-07 12:59:00,3.45379,3.45379,3.44316,3.45251,5260000.0
2008-04-07 13:00:00,3.45351,3.45351,3.44756,3.4503,8270000.0
2008-04-07 13:01:00,3.45121,3.45577,3.44495,3.45093,7530000.0
2008-04-07 13:02:00,3.44848,3.45646,3.44602,3.45415,5260000.0
2008-04-07 13:03:00,3.45191,3.45524,3.4446,3.45524,7150000.0
2008-04-07 13:04:00,3.45448,3.45448,3.44305,3.45047,4150000.0
2008-04-07 13:05:00,3.44951,3.45333,3.44225,3.45333,4890000.0
2008-04-07 13:06:00,3.45046,3.45425,3.44407,3.45123,5640000.0
2008-04-07 13:07:00,3.45106,3.45382,3.44675,3.44675,4510000.0
2008-04-07 13:08:00,3.45227,3.45251,3.4467,3.4513,5260000.0
2008-04-07 13:09:00,3.4489,3.45441,3.44282,3.45403,14640000.0
2008-04-07 13:10:00,3.45353,3.45377,3.4471,3.45328,4510000.0
2008-04-07 13:11:00,3.45418,3.45419,3.44396,3.45419,5260000.0
2008-04-07 13:12:00,3.45174,3.45174,3.43896,3.44781,7900000.0
2008-04-07 13:13:00,3.45008,3.45074,3.43853,3.45074,7130000.0
2008-04-07 13:14:00,3.4552,3.45593,3.44576,3.45064,7900000.0
2008-04-07 13:15:00,3.44856,3.45163,3.44683,3.44833,6030000.0
2008-04-07 13:16:00,3.45004,3.45482,3.44571,3.44838,4890000.0
2008-04-07 13:17:00,3.45017,3.45433,3.44576,3.45326,7130000.0
2008-04-07 13:18:00,3.4534,3.45497,3.44489,3.45497,7130000.0
2008-04-07 13:19:00,3.44248,3.45292,3.44196,3.4523,7140000.0
2008-04-07 13:20:00,3.45151,3.45151,3.44595,3.44912,5640000.0
2008-04-07 13:21:00,3.454,3.45821,3.44655,3.45525,7510000.0
2008-04-07 13:22:00,3.45385,3.45385,3.44485,3.45015,5270000.0
2008-04-07 13:23:00,3.44924,3.45414,3.44612,3.44999,6390000.0
2008-04-07 13:24:00,3.44638,3.45403,3.44319,3.45403,4880000.0
2008-04-07 13:25:00,3.45271,3.45403,3.44248,3.45403,6010000.0
2008-04-07 13:26:00,3.45417,3.45417,3.4452,3.44863,4890000.0
2008-04-07 13:27:00,3.45344,3.45364,3.44742,3.44937,6390000.0
2008-04-07 13:28:00,3.45006,3.45355,3.4468,3.45355,6770000.0
2008-04-07 13:29:00,3.45265,3.45348,3.44709,3.45348,4510000.0
2008-04-07 13:30:00,3.44949,3.45478,3.4475,3.45306,7140000.0
2008-04-07 13:31:00,3.44998,3.45492,3.44804,3.45077,4890000.0
2008-04-07 13:32:00,3.45466,3.45508,3.44936,3.45488,4890000.0
2008-04-07 13:33:00,3.44771,3.4543,3.44361,3.44956,10170000.0
2008-04-07 13:34:00,3.45089,3.45632,3.44787,3.44961,7900000.0
2008-04-07 13:35:00,3.4505,3.45466,3.44525,3.45288,4890000.0
2008-04-07 13:36:00,3.44898,3.45256,3.44194,3.45256,6760000.0
2008-04-07 13:37:00,3.45119,3.45442,3.44473,3.45441,7130000.0
2008-04-07 13:38:00,3.45474,3.45474,3.44954,3.44954,5250000.0
2008-04-07 13:39:00,3.45467,3.45467,3.44557,3.44665,4140000.0
2008-04-07 13:40:00,3.44476,3.45411,3.44322,3.45379,5650000.0
2008-04-07 13:41:00,3.45459,3.45459,3.44368,3.45322,5640000.0
2008-04-07 13:42:00,3.45047,3.45472,3.44323,3.45442,6010000.0
2008-04-07 13:43:00,3.44739,3.45246,3.44216,3.45209,6380000.0
2008-04-07 13:44:00,3.45318,3.45412,3.44343,3.44877,9390000.0
2008-04-07 13:45:00,3.45332,3.45341,3.44451,3.44856,7140000.0
2008-04-07 13:46:00,3.45355,3.45355,3.44111,3.44631,9780000.0
2008-04-07 13:47:00,3.45221,3.45434,3.44738,3.45025,4890000.0
2008-04-07 13:48:00,3.44786,3.45431,3.44082,3.45381,6390000.0
2008-04-07 13:49:00,3.44848,3.45286,3.44748,3.45157,6000000.0
2008-04-07 13:50:00,3.44574,3.45281,3.44056,3.4504,6770000.0
2008-04-07 13:51:00,3.45297,3.45297,3.4451,3.44874,4510000.0
2008-04-07 13:52:00,3.45101,3.45442,3.44668,3.44668,6010000.0
2008-04-07 13:53:00,3.44894,3.45573,3.44508,3.4474,9390000.0
2008-04-07 13:54:00,3.44792,3.45266,3.44252,3.4433,13910000.0
2008-04-07 13:55:00,3.45245,3.45297,3.44756,3.45297,6400000.0
2008-04-07 13:56:00,3.45262,3.45389,3.44681,3.45389,4510000.0
2008-04-07 13:57:00,3.44963,3.45191,3.44449,3.44851,6380000.0
2008-04-07 13:58:00,3.44685,3.45499,3.44685,3.45383,5260000.0
2008-04-07 13:59:00,3.44818,3.45328,3.44794,3.45004,6400000.0
2008-04-07 14:00:00,3.45284,3.45414,3.44269,3.44815,12010000.0
2008-04-07 14:01:00,3.4483,3.45365,3.4422,3.45365,4880000.0
2008-04-07 14:02:00,3.44875,3.45351,3.44045,3.45037,6770000.0
2008-04-07 14:03:00,3.45505,3.45617,3.44619,3.45415,9800000.0
2008-04-07 14:04:00,3.45195,3.45195,3.44279,3.4428,4510000.0
2008-04-07 14:05:00,3.44719,3.45201,3.44128,3.45201,5260000.0
2008-04-07 14:06:00,3.45112,3.45313,3.44199,3.44875,10140000.0
2008-04-07 14:07:00,3.45282,3.45287,3.44293,3.45001,6760000.0
2008-04-07 14:08:00,3.44278,3.4527,3.44128,3.4527,4890000.0
2008-04-07 14:09:00,3.44694,3.4531,3.44694,3.45008,5260000.0
2008-04-07 14:10:00,3.45178,3.45178,3.43888,3.4471,7140000.0
2008-04-07 14:11:00,3.44845,3.45373,3.44276,3.44969,7510000.0
2008-04-07 14:12:00,3.44842,3.45304,3.44195,3.45239,6390000.0
2008-04-07 14:13:00,3.44856,3.45238,3.43947,3.45238,7140000.0
2008-04-07 14:14:00,3.4519,3.45257,3.44239,3.45077,4510000.0
2008-04-07 14:15:00,3.45064,3.45215,3.44571,3.45024,9020000.0
2008-04-07 14:16:00,3.45277,3.45277,3.44297,3.44944,7500000.0
2008-04-07 14:17:00,3.45084,3.45328,3.44248,3.44976,6010000.0
2008-04-07 14:18:00,3.44928,3.45513,3.44452,3.45159,5270000.0
2008-04-07 14:19:00,3.4523,3.45315,3.44762,3.44866,4890000.0
2008-04-07 14:20:00,3.44135,3.44971,3.44135,3.44148,4510000.0
2008-04-07 14:21:00,3.44892,3.45295,3.44611,3.45295,6010000.0
2008-04-07 14:22:00,3.45072,3.45302,3.44387,3.44976,7510000.0
2008-04-07 14:23:00,3.44879,3.45386,3.44726,3.44726,7510000.0
2008-04-07 14:24:00,3.44845,3.45331,3.44214,3.45171,10140000.0
2008-04-07 14:25:00,3.4519,3.45389,3.44506,3.44968,9790000.0
2008-04-07 14:26:00,3.44915,3.45424,3.44629,3.44824,4890000.0
2008-04-07 14:27:00,3.45496,3.45504,3.44186,3.44752,6380000.0
2008-04-07 14:28:00,3.44869,3.45466,3.4476,3.45127,6770000.0
2008-04-07 14:29:00,3.45248,3.45456,3.44614,3.45456,4510000.0
2008-04-07 14:30:00,3.45434,3.45619,3.44846,3.45495,7890000.0
2008-04-07 14:31:00,3.45272,3.45473,3.44921,3.44961,6020000.0
2008-04-07 14:32:00,3.446,3.45571,3.4447,3.45571,9010000.0
2008-04-07 14:33:00,3.45468,3.45715,3.45035,3.45526,6400000.0
2008-04-07 14:34:00,3.4508,3.45364,3.44847,3.45364,4140000.0
2008-04-07 14:35:00,3.45534,3.45534,3.44615,3.45473,4890000.0
2008-04-07 14:36:00,3.45306,3.45311,3.45038,3.45187,4880000.0
2008-04-07 14:37:00,3.44973,3.45343,3.44913,3.44946,3770000.0
2008-04-07 14:38:00,3.45314,3.45434,3.44519,3.45434,6390000.0
2008-04-07 14:39:00,3.44948,3.45488,3.44584,3.45416,5270000.0
2008-04-07 14:40:00,3.44929,3.45358,3.44739,3.45197,3030000.0
2008-04-07 14:41:00,3.45082,3.45484,3.44616,3.45224,4510000.0
2008-04-07 14:42:00,3.45279,3.45371,3.44146,3.44835,8250000.0
2008-04-07 14:43:00,3.45129,3.45439,3.44723,3.45364,6020000.0
2008-04-07 14:44:00,3.45282,3.45494,3.44049,3.44887,8270000.0
2008-04-07 14:45:00,3.45149,3.45328,3.44097,3.45265,7880000.0
2008-04-07 14:46:00,3.44544,3.45075,3.43934,3.44571,6010000.0
2008-04-07 14:47:00,3.44599,3.45184,3.44084,3.45014,8250000.0
2008-04-07 14:48:00,3.45091,3.45091,3.44161,3.44849,4150000.0
2008-04-07 14:49:00,3.45147,3.45147,3.44374,3.44998,6760000.0
2008-04-07 14:50:00,3.44661,3.45226,3.44572,3.45226,8650000.0
2008-04-07 14:51:00,3.44674,3.45202,3.4465,3.4465,4890000.0
2008-04-07 14:52:00,3.4522,3.45222,3.44175,3.44389,5630000.0
2008-04-07 14:53:00,3.44718,3.45192,3.44563,3.44701,5270000.0
2008-04-07 14:54:00,3.44689,3.45126,3.44167,3.45035,5270000.0
2008-04-07 14:55:00,3.45235,3.45235,3.44114,3.44854,6390000.0
2008-04-07 14:56:00,3.44392,3.45289,3.44392,3.44393,5640000.0
2008-04-07 14:57:00,3.44799,3.45511,3.44206,3.44951,6390000.0
2008-04-07 14:58:00,3.44187,3.45056,3.43825,3.44163,5260000.0
2008-04-07 14:59:00,3.44972,3.45181,3.44016,3.44281,12020000.0
2008-04-07 15:00:00,3.44791,3.45262,3.44579,3.44842,10140000.0
2008-04-07 15:01:00,3.45351,3.45458,3.44662,3.45458,8260000.0
2008-04-07 15:02:00,3.4482,3.45348,3.4443,3.45265,7510000.0
2008-04-07 15:03:00,3.45282,3.45282,3.44378,3.44567,5270000.0
2008-04-07 15:04:00,3.45185,3.45462,3.44363,3.4516,9390000.0
2008-04-07 15:05:00,3.44495,3.45383,3.44442,3.45309,4890000.0
2008-04-07 15:06:00,3.44702,3.45239,3.44181,3.45054,7890000.0
2008-04-07 15:07:00,3.4461,3.45091,3.44033,3.44963,5630000.0
2008-04-07 15:08:00,3.44793,3.45117,3.44592,3.44641,5630000.0
2008-04-07 15:09:00,3.45145,3.45145,3.4416,3.4508,6020000.0
2008-04-07 15:10:00,3.44864,3.45149,3.43939,3.44811,6400000.0
2008-04-07 15:11:00,3.44213,3.4504,3.44213,3.44722,5630000.0
2008-04-07 15:12:00,3.4469,3.45125,3.4469,3.45125,4890000.0
2008-04-07 15:13:00,3.45238,3.45238,3.44308,3.44481,3030000.0
2008-04-07 15:14:00,3.45134,3.45201,3.44081,3.44811,12790000.0
2008-04-07 15:15:00,3.44867,3.452,3.44493,3.44493,4510000.0
2008-04-07 15:16:00,3.44749,3.45261,3.44348,3.45225,5260000.0
2008-04-07 15:17:00,3.45387,3.45387,3.44349,3.45337,9020000.0
2008-04-07 15:18:00,3.45293,3.45293,3.44195,3.45145,6760000.0
2008-04-07 15:19:00,3.44623,3.45304,3.44403,3.44403,4140000.0
2008-04-07 15:20:00,3.45101,3.45482,3.44391,3.44942,5630000.0
2008-04-07 15:21:00,3.4472,3.45098,3.44028,3.44747,9380000.0
2008-04-07 15:22:00,3.44851,3.45518,3.44851,3.45518,4140000.0
2008-04-07 15:23:00,3.45232,3.45433,3.44269,3.45358,7520000.0
2008-04-07 15:24:00,3.44944,3.45394,3.44132,3.45098,5280000.0
2008-04-07 15:25:00,3.45304,3.45304,3.44724,3.44826,4140000.0
2008-04-07 15:26:00,3.45413,3.45413,3.44089,3.45256,5650000.0
2008-04-07 15:27:00,3.44713,3.45088,3.43798,3.44711,9770000.0
2008-04-07 15:28:00,3.44902,3.45161,3.44591,3.44892,4510000.0
2008-04-07 15:29:00,3.44798,3.45291,3.44321,3.44362,4520000.0
2008-04-07 15:30:00,3.45343,3.45343,3.44667,3.44746,7530000.0
2008-04-07 15:31:00,3.44964,3.45432,3.44425,3.44724,7880000.0
2008-04-07 15:32:00,3.45161,3.45204,3.44435,3.45204,4140000.0
2008-04-07 15:33:00,3.45361,3.45361,3.44654,3.45341,4880000.0
2008-04-07 15:34:00,3.45074,3.45231,3.44271,3.44985,7890000.0
2008-04-07 15:35:00,3.44777,3.45084,3.44489,3.44629,6770000.0
2008-04-07 15:36:00,3.45225,3.45244,3.44349,3.4497,7140000.0
2008-04-07 15:37:00,3.45319,3.45412,3.44397,3.44397,4890000.0
2008-04-07 15:38:00,3.44813,3.45471,3.44261,3.45471,6760000.0
2008-04-07 15:39:00,3.44814,3.45328,3.44746,3.45328,5260000.0
2008-04-07 15:40:00,3.45446,3.45446,3.44285,3.4535,7500000.0
2008-04-07 15:41:00,3.45095,3.45483,3.44181,3.45483,8270000.0
2008-04-07 15:42:00,3.4502,3.45484,3.44631,3.44631,5260000.0
2008-04-07 15:43:00,3.44532,3.45349,3.44532,3.4524,4880000.0
2008-04-07 15:44:00,3.45135,3.45584,3.44589,3.45564,6780000.0
2008-04-07 15:45:00,3.45169,3.45448,3.44448,3.45448,4510000.0
2008-04-07 15:46:00,3.4565,3.4565,3.44273,3.45385,5630000.0
2008-04-07 15:47:00,3.44819,3.45999,3.44819,3.45353,6770000.0
2008-04-07 15:48:00,3.45164,3.45498,3.44914,3.45148,6390000.0
2008-04-07 15:49:00,3.44925,3.45288,3.44281,3.44916,4510000.0
2008-04-07 15:50:00,3.45203,3.45426,3.44916,3.45374,4880000.0
2008-04-07 15:51:00,3.4503,3.45583,3.45013,3.45066,6400000.0
2008-04-07 15:52:00,3.44812,3.45403,3.44558,3.45379,5640000.0
2008-04-07 15:53:00,3.4486,3.45598,3.44509,3.44509,6030000.0
2008-04-07 15:54:00,3.4481,3.4549,3.44739,3.45101,7510000.0
2008-04-07 15:55:00,3.45196,3.45436,3.44779,3.45421,5260000.0
2008-04-07 15:56:00,3.45547,3.45616,3.45317,3.45559,6000000.0
2008-04-07 15:57:00,3.45437,3.45437,3.44505,3.44505,4510000.0
2008-04-07 15:58:00,3.45379,3.45679,3.45271,3.45503,6770000.0
2008-04-07 15:59:00,3.452,3.45552,3.44717,3.45407,9410000.0
2008-04-07 16:00:00,3.45506,3.45506,3.44638,3.45301,5640000.0
2008-04-07 16:01:00,3.45259,3.45612,3.4445,3.451,8650000.0
2008-04-07 16:02:00,3.44976,3.45612,3.44976,3.45612,5260000.0
2008-04-07 16:03:00,3.45169,3.45547,3.45031,3.45547,5630000.0
2008-04-07 16:04:00,3.45215,3.45627,3.44521,3.45627,5640000.0
2008-04-07 16:05:00,3.45042,3.4558,3.44988,3.45555,5270000.0
2008-04-07 16:06:00,3.4543,3.45551,3.444,3.45093,9020000.0
2008-04-07 16:07:00,3.45417,3.45654,3.44918,3.45654,3030000.0
2008-04-07 16:08:00,3.45144,3.45495,3.4457,3.45495,6760000.0
2008-04-07 16:09:00,3.45228,3.45613,3.45008,3.45613,6400000.0
2008-04-07 16:10:00,3.45509,3.45528,3.44288,3.45528,11270000.0
2008-04-07 16:11:00,3.45098,3.45504,3.45078,3.45414,4880000.0
2008-04-07 16:12:00,3.44838,3.45474,3.448,3.45468,7890000.0
2008-04-07 16:13:00,3.45327,3.45327,3.44344,3.44948,6380000.0
2008-04-07 16:14:00,3.45503,3.45503,3.44164,3.45316,4880000.0
2008-04-07 16:15:00,3.45384,3.4541,3.44666,3.4541,4140000.0
2008-04-07 16:16:00,3.45477,3.45531,3.44481,3.45426,4520000.0
2008-04-07 16:17:00,3.44886,3.45377,3.44664,3.45377,4880000.0
2008-04-07 16:18:00,3.45438,3.45498,3.44401,3.44818,9390000.0
2008-04-07 16:19:00,3.45511,3.45511,3.44942,3.45374,5260000.0
2008-04-07 16:20:00,3.449,3.45392,3.44407,3.45346,6020000.0
2008-04-07 16:21:00,3.45005,3.45514,3.44755,3.45514,6380000.0
2008-04-07 16:22:00,3.45265,3.454,3.44532,3.45176,4510000.0
2008-04-07 16:23:00,3.45469,3.45469,3.45096,3.45201,7510000.0
2008-04-07 16:24:00,3.45097,3.45465,3.44751,3.45465,7890000.0
2008-04-07 16:25:00,3.45483,3.45552,3.44913,3.45249,5250000.0
2008-04-07 16:26:00,3.45393,3.45393,3.44068,3.45208,5260000.0
2008-04-07 16:27:00,3.45072,3.45789,3.44588,3.45307,11650000.0
2008-04-07 16:28:00,3.45534,3.45569,3.44934,3.45515,7890000.0
2008-04-07 16:29:00,3.45639,3.45639,3.4487,3.4523,4520000.0
2008-04-07 16:30:00,3.44824,3.45789,3.44824,3.45701,9390000.0
2008-04-07 16:31:00,3.45136,3.45667,3.44882,3.45251,10160000.0
2008-04-07 16:32:00,3.45686,3.45785,3.45183,3.45422,5260000.0
2008-04-07 16:33:00,3.45366,3.4562,3.44816,3.45317,5640000.0
2008-04-07 16:34:00,3.45579,3.45874,3.44931,3.45822,6010000.0
2008-04-07 16:35:00,3.45087,3.45588,3.44469,3.44577,13880000.0
2008-04-07 16:36:00,3.45541,3.45771,3.45263,3.45272,4140000.0
2008-04-07 16:37:00,3.45664,3.45664,3.44516,3.45115,6010000.0
2008-04-07 16:38:00,3.45029,3.45483,3.445,3.45483,11260000.0
2008-04-07 16:39:00,3.45394,3.45405,3.44698,3.45077,7500000.0
2008-04-07 16:40:00,3.45172,3.45789,3.45172,3.45194,5640000.0
2008-04-07 16:41:00,3.44817,3.45462,3.4451,3.45097,6020000.0
2008-04-07 16:42:00,3.45437,3.45437,3.4421,3.44711,7130000.0
2008-04-07 16:43:00,3.45465,3.45589,3.45194,3.45483,4890000.0
2008-04-07 16:44:00,3.4509,3.45491,3.44512,3.45491,5260000.0
2008-04-07 16:45:00,3.45271,3.45284,3.44474,3.45121,6390000.0
2008-04-07 16:46:00,3.44492,3.45449,3.44492,3.45449,7510000.0
2008-04-07 16:47:00,3.45109,3.45153,3.44546,3.44889,5650000.0
2008-04-07 16:48:00,3.44517,3.45509,3.44517,3.44996,3400000.0
2008-04-07 16:49:00,3.44976,3.45443,3.44223,3.45348,7160000.0
2008-04-07 16:50:00,3.4558,3.4558,3.44839,3.45456,4510000.0
2008-04-07 16:51:00,3.45547,3.45547,3.44141,3.45279,6020000.0
2008-04-07 16:52:00,3.44549,3.45341,3.44266,3.45306,7140000.0
2008-04-07 16:53:00,3.45508,3.45508,3.44917,3.44917,6000000.0
2008-04-07 16:54:00,3.44643,3.45592,3.44643,3.45265,6390000.0
2008-04-07 16:55:00,3.4556,3.4556,3.44476,3.45349,6010000.0
2008-04-07 16:56:00,3.45025,3.45372,3.44529,3.44597,5640000.0
2008-04-07 16:57:00,3.45194,3.45573,3.44505,3.44505,5630000.0
2008-04-07 16:58:00,3.44961,3.45326,3.44773,3.45326,6020000.0
2008-04-07 16:59:00,3.45519,3.45713,3.44658,3.45575,10140000.0
2008-04-07 17:00:00,3.45653,3.45653,3.44733,3.44733,6780000.0
2008-04-07 17:01:00,3.45564,3.45564,3.44519,3.45326,6400000.0
2008-04-07 17:02:00,3.44947,3.45532,3.44664,3.45532,6380000.0
2008-04-07 17:03:00,3.4512,3.45563,3.44736,3.45186,3770000.0
2008-04-07 17:04:00,3.45195,3.4543,3.44441,3.44892,6010000.0
2008-04-07 17:05:00,3.45184,3.45709,3.44959,3.45214,5260000.0
2008-04-07 17:06:00,3.45664,3.45664,3.44632,3.44632,6770000.0
2008-04-07 17:07:00,3.45329,3.45387,3.44618,3.45039,7530000.0
2008-04-07 17:08:00,3.44965,3.45625,3.44414,3.45625,6380000.0
2008-04-07 17:09:00,3.45663,3.46,3.44551,3.4553,8270000.0
2008-04-07 17:10:00,3.45571,3.45571,3.44713,3.45489,6000000.0
2008-04-07 17:11:00,3.45028,3.45451,3.44233,3.45451,5650000.0
2008-04-07 17:12:00,3.45587,3.45618,3.45078,3.45309,5270000.0
2008-04-07 17:13:00,3.45636,3.45693,3.44992,3.45341,4890000.0
2008-04-07 17:14:00,3.45104,3.45524,3.44577,3.44924,12020000.0
2008-04-07 17:15:00,3.45651,3.45651,3.44813,3.45325,11290000.0
2008-04-07 17:16:00,3.45097,3.45864,3.44499,3.45236,7510000.0
2008-04-07 17:17:00,3.45579,3.45607,3.44639,3.44639,5640000.0
2008-04-07 17:18:00,3.45646,3.45708,3.4471,3.4471,5250000.0
2008-04-07 17:19:00,3.44642,3.45744,3.44642,3.45589,5260000.0
2008-04-07 17:20:00,3.45297,3.45747,3.44734,3.4561,4880000.0
2008-04-07 17:21:00,3.45156,3.45574,3.44573,3.45225,6760000.0
2008-04-07 17:22:00,3.45243,3.45812,3.44668,3.45562,12760000.0
2008-04-07 17:23:00,3.45612,3.45612,3.44712,3.45571,5630000.0
2008-04-07 17:24:00,3.45137,3.45635,3.44872,3.4556,10520000.0
2008-04-07 17:25:00,3.45179,3.45952,3.44732,3.44856,6770000.0
2008-04-07 17:26:00,3.45636,3.45687,3.45055,3.45675,6010000.0
2008-04-07 17:27:00,3.45673,3.45673,3.44959,3.45232,7910000.0
2008-04-07 17:28:00,3.44769,3.45466,3.44393,3.45326,6400000.0
2008-04-07 17:29:00,3.45439,3.45588,3.44506,3.45505,6770000.0
2008-04-07 17:30:00,3.45543,3.45543,3.44106,3.44478,5270000.0
2008-04-07 17:31:00,3.4545,3.45569,3.44495,3.45569,6770000.0
2008-04-07 17:32:00,3.45311,3.45643,3.44385,3.45643,7890000.0
2008-04-07 17:33:00,3.45451,3.45785,3.4484,3.45649,11290000.0
2008-04-07 17:34:00,3.45501,3.45501,3.44675,3.45038,5250000.0
2008-04-07 17:35:00,3.45553,3.45553,3.44647,3.45472,9030000.0
2008-04-07 17:36:00,3.45125,3.45861,3.44566,3.45601,6770000.0
2008-04-07 17:37:00,3.44449,3.45295,3.44449,3.44955,6390000.0
2008-04-07 17:38:00,3.44823,3.45468,3.44247,3.45468,15020000.0
2008-04-07 17:39:00,3.45409,3.45491,3.44633,3.45144,8640000.0
2008-04-07 17:40:00,3.45036,3.45442,3.44283,3.45128,10900000.0
2008-04-07 17:41:00,3.44555,3.4543,3.44555,3.4543,6010000.0
2008-04-07 17:42:00,3.44676,3.45648,3.44335,3.45,10910000.0
2008-04-07 17:43:00,3.45007,3.45457,3.44445,3.45011,12790000.0
2008-04-07 17:44:00,3.45537,3.45537,3.44833,3.4491,4510000.0
2008-04-07 17:45:00,3.45055,3.45519,3.44424,3.45519,8640000.0
2008-04-07 17:46:00,3.44948,3.45557,3.44772,3.45515,4520000.0
2008-04-07 17:47:00,3.44965,3.45627,3.44933,3.45329,6030000.0
2008-04-07 17:48:00,3.45285,3.45285,3.44404,3.44482,4880000.0
2008-04-07 17:49:00,3.4532,3.45442,3.44734,3.45258,4510000.0
2008-04-07 17:50:00,3.45117,3.45425,3.44389,3.45425,6770000.0
2008-04-07 17:51:00,3.44617,3.4569,3.44298,3.44631,7510000.0
2008-04-07 17:52:00,3.45273,3.45273,3.44678,3.45228,5650000.0
2008-04-07 17:53:00,3.45222,3.45258,3.444,3.444,6400000.0
2008-04-07 17:54:00,3.45049,3.45297,3.44039,3.45197,7140000.0
2008-04-07 17:55:00,3.44995,3.45753,3.44352,3.45551,9390000.0
2008-04-07 17:56:00,3.45091,3.45325,3.4431,3.44846,6760000.0
2008-04-07 17:57:00,3.4474,3.45081,3.44072,3.4449,10510000.0
2008-04-07 17:58:00,3.45144,3.45237,3.44313,3.44845,9030000.0
2008-04-07 17:59:00,3.45293,3.45447,3.44316,3.45351,10530000.0
2008-04-07 18:00:00,3.452,3.45239,3.44078,3.44721,13530000.0
2008-04-07 18:01:00,3.44652,3.4533,3.44643,3.44847,5250000.0
2008-04-07 18:02:00,3.45246,3.45386,3.44335,3.45313,9780000.0
2008-04-07 18:03:00,3.45332,3.45332,3.44359,3.44359,5630000.0
2008-04-07 18:04:00,3.4491,3.45723,3.44541,3.44676,9770000.0
2008-04-07 18:05:00,3.45203,3.45358,3.44363,3.45284,10140000.0
2008-04-07 18:06:00,3.44801,3.45345,3.44413,3.44816,7140000.0
2008-04-07 18:07:00,3.45165,3.45279,3.44234,3.45182,4890000.0
2008-04-07 18:08:00,3.44889,3.45367,3.4452,3.45347,8260000.0
2008-04-07 18:09:00,3.45212,3.45354,3.4491,3.45343,4880000.0
2008-04-07 18:10:00,3.45229,3.45801,3.4466,3.4542,11650000.0
2008-04-07 18:11:00,3.45312,3.45312,3.44761,3.44876,5250000.0
2008-04-07 18:12:00,3.45383,3.45416,3.44477,3.45086,11260000.0
2008-04-07 18:13:00,3.45332,3.45333,3.44791,3.45123,4510000.0
2008-04-07 18:14:00,3.4518,3.45228,3.44161,3.45228,10520000.0
2008-04-07 18:15:00,3.44938,3.45685,3.44693,3.45414,7890000.0
2008-04-07 18:16:00,3.44382,3.45286,3.44382,3.45156,9760000.0
2008-04-07 18:17:00,3.45149,3.45413,3.44946,3.45356,5250000.0
2008-04-07 18:18:00,3.45262,3.45375,3.44245,3.44388,6770000.0
2008-04-07 18:19:00,3.44854,3.4513,3.44206,3.44724,7130000.0
2008-04-07 18:20:00,3.44726,3.45073,3.44412,3.44412,4140000.0
2008-04-07 18:21:00,3.4496,3.45306,3.44247,3.44915,12020000.0
2008-04-07 18:22:00,3.45335,3.4536,3.44571,3.45348,6020000.0
2008-04-07 18:23:00,3.45331,3.45494,3.4493,3.44977,3770000.0
2008-04-07 18:24:00,3.45223,3.46284,3.44746,3.45619,15050000.0
2008-04-07 18:25:00,3.44809,3.45255,3.44322,3.44605,7510000.0
2008-04-07 18:26:00,3.4535,3.45618,3.44539,3.44901,8660000.0
2008-04-07 18:27:00,3.44646,3.45338,3.44646,3.45326,4140000.0
2008-04-07 18:28:00,3.45376,3.4548,3.44933,3.45215,4880000.0
2008-04-07 18:29:00,3.45342,3.45403,3.44441,3.45225,6030000.0
2008-04-07 18:30:00,3.45411,3.45411,3.44661,3.45353,7500000.0
2008-04-07 18:31:00,3.44627,3.45295,3.44627,3.45193,5260000.0
2008-04-07 18:32:00,3.45351,3.45396,3.44396,3.44396,5630000.0
2008-04-07 18:33:00,3.44939,3.45523,3.44491,3.45309,6400000.0
2008-04-07 18:34:00,3.44412,3.45346,3.44412,3.45244,4520000.0
2008-04-07 18:35:00,3.44758,3.45544,3.44758,3.45354,9400000.0
2008-04-07 18:36:00,3.44839,3.45372,3.44454,3.45372,4880000.0
2008-04-07 18:37:00,3.4464,3.45239,3.44359,3.45239,9790000.0
2008-04-07 18:38:00,3.4474,3.45152,3.44495,3.45152,10520000.0
2008-04-07 18:39:00,3.45432,3.45637,3.44615,3.45435,6770000.0
2008-04-07 18:40:00,3.44664,3.45259,3.44664,3.4517,4520000.0
2008-04-07 18:41:00,3.45182,3.45435,3.44713,3.45302,6000000.0
2008-04-07 18:42:00,3.44796,3.45331,3.44333,3.44892,7520000.0
2008-04-07 18:43:00,3.45257,3.45257,3.44729,3.44818,3770000.0
2008-04-07 18:44:00,3.45272,3.45494,3.44475,3.45437,4140000.0
2008-04-07 18:45:00,3.44863,3.4536,3.44373,3.45354,7520000.0
2008-04-07 18:46:00,3.44898,3.45559,3.44605,3.454,6770000.0
2008-04-07 18:47:00,3.45328,3.45684,3.44646,3.45427,5270000.0
2008-04-07 18:48:00,3.44726,3.45249,3.44726,3.45157,5650000.0
2008-04-07 18:49:00,3.44394,3.45573,3.44394,3.45239,5270000.0
2008-04-07 18:50:00,3.44966,3.45505,3.44547,3.44847,7530000.0
2008-04-07 18:51:00,3.44899,3.45008,3.4447,3.44977,3770000.0
2008-04-07 18:52:00,3.44876,3.45453,3.44459,3.45446,7140000.0
2008-04-07 18:53:00,3.4497,3.45185,3.44144,3.44156,8270000.0
2008-04-07 18:54:00,3.45122,3.45414,3.44804,3.45082,9390000.0
2008-04-07 18:55:00,3.45139,3.45226,3.44263,3.44613,5260000.0
2008-04-07 18:56:00,3.44421,3.44898,3.44262,3.44872,4890000.0
2008-04-07 18:57:00,3.45006,3.45006,3.44128,3.44517,4880000.0
2008-04-07 18:58:00,3.44807,3.45019,3.43993,3.44832,7150000.0
2008-04-07 18:59:00,3.44543,3.45179,3.44349,3.44621,7510000.0
2008-04-07 19:00:00,3.45306,3.45306,3.43892,3.44984,9410000.0
2008-04-07 19:01:00,3.44876,3.4519,3.44054,3.44623,4520000.0
2008-04-07 19:02:00,3.44713,3.45186,3.44634,3.45064,6390000.0
2008-04-07 19:03:00,3.44854,3.45008,3.4398,3.44934,4880000.0
2008-04-07 19:04:00,3.44814,3.45002,3.44532,3.45002,5640000.0
2008-04-07 19:05:00,3.44077,3.45007,3.43973,3.44508,5250000.0
2008-04-07 19:06:00,3.44469,3.45,3.43993,3.45,10540000.0
2008-04-07 19:07:00,3.44475,3.44994,3.44475,3.4487,4520000.0
2008-04-07 19:08:00,3.44392,3.44931,3.4384,3.44931,4890000.0
2008-04-07 19:09:00,3.44535,3.45159,3.44188,3.44623,9400000.0
2008-04-07 19:10:00,3.44198,3.45248,3.44198,3.45052,4500000.0
2008-04-07 19:11:00,3.44774,3.45212,3.44045,3.44473,6390000.0
2008-04-07 19:12:00,3.4503,3.45188,3.44137,3.45082,9390000.0
2008-04-07 19:13:00,3.44983,3.45014,3.44442,3.44765,6000000.0
2008-04-07 19:14:00,3.45026,3.4518,3.44178,3.44678,11270000.0
2008-04-07 19:15:00,3.45325,3.45325,3.44159,3.44488,5640000.0
2008-04-07 19:16:00,3.44605,3.45119,3.44083,3.44083,7140000.0
2008-04-07 19:17:00,3.44967,3.44979,3.44317,3.44778,5650000.0
2008-04-07 19:20:00,3.44383,3.4487,3.43815,3.44478,10530000.0
2008-04-07 19:21:00,3.44502,3.45088,3.44378,3.44879,7130000.0
2008-04-07 19:22:00,3.44949,3.45036,3.44102,3.44866,7510000.0
2008-04-07 19:23:00,3.4454,3.453,3.44123,3.45185,6400000.0
2008-04-07 19:24:00,3.4546,3.4546,3.44471,3.44932,6380000.0
2008-04-07 19:25:00,3.4445,3.45023,3.44323,3.44822,6380000.0
2008-04-07 19:26:00,3.44554,3.45104,3.44162,3.45067,5260000.0
2008-04-07 19:27:00,3.44953,3.44953,3.44161,3.44426,4880000.0
2008-04-07 19:28:00,3.4458,3.44929,3.44342,3.44829,5630000.0
2008-04-07 19:29:00,3.44761,3.44916,3.44021,3.44021,7140000.0
2008-04-07 19:30:00,3.44639,3.45287,3.44477,3.45124,10140000.0
2008-04-07 19:31:00,3.44072,3.45012,3.43922,3.44537,6400000.0
2008-04-07 19:33:00,3.44327,3.44609,3.44296,3.44609,4510000.0
2008-04-07 19:34:00,3.44148,3.45221,3.4411,3.4411,7140000.0
2008-04-07 19:35:00,3.44431,3.44968,3.44174,3.44174,4520000.0
2008-04-07 19:36:00,3.44962,3.45133,3.4419,3.44556,4880000.0
2008-04-07 19:37:00,3.4436,3.45088,3.44009,3.44097,7140000.0
2008-04-07 19:38:00,3.44526,3.45046,3.44125,3.45027,7530000.0
2008-04-07 19:39:00,3.44417,3.44847,3.43912,3.43985,4140000.0
2008-04-07 19:40:00,3.44534,3.44921,3.43805,3.44877,5650000.0
2008-04-07 19:41:00,3.44956,3.44956,3.44186,3.44221,6390000.0
2008-04-07 19:42:00,3.44449,3.44888,3.44153,3.44153,4520000.0
2008-04-07 19:43:00,3.45018,3.45018,3.44491,3.44885,5250000.0
2008-04-07 19:44:00,3.44468,3.45047,3.44305,3.45047,6020000.0
2008-04-07 19:45:00,3.44362,3.45536,3.44362,3.45315,15410000.0
2008-04-07 19:46:00,3.44264,3.45625,3.44264,3.45262,8270000.0
2008-04-07 19:47:00,3.45035,3.45048,3.44102,3.45048,7140000.0
2008-04-07 19:48:00,3.45057,3.45308,3.44515,3.45038,10890000.0
2008-04-07 19:49:00,3.4464,3.45175,3.4464,3.45003,6000000.0
2008-04-07 19:50:00,3.44722,3.45022,3.44467,3.45022,6010000.0
2008-04-07 19:51:00,3.44885,3.44926,3.43934,3.44495,6030000.0
2008-04-07 19:52:00,3.45023,3.45105,3.44142,3.45065,6010000.0
2008-04-07 19:53:00,3.44597,3.45145,3.44368,3.44368,6400000.0
2008-04-07 19:54:00,3.44782,3.45169,3.44127,3.44127,6020000.0
2008-04-07 19:55:00,3.4456,3.45149,3.4412,3.4489,6030000.0
2008-04-07 19:56:00,3.45036,3.45036,3.44267,3.44921,4520000.0
2008-04-07 19:57:00,3.4478,3.44895,3.43875,3.44651,8660000.0
2008-04-07 19:58:00,3.44684,3.45245,3.44022,3.44022,10520000.0
2008-04-07 19:59:00,3.45053,3.45053,3.44435,3.44548,5630000.0
2008-04-07 20:00:00,3.44662,3.45145,3.43979,3.44667,12800000.0
2008-04-07 20:01:00,3.44407,3.45122,3.44407,3.44916,3760000.0
2008-04-07 20:02:00,3.45091,3.45091,3.44328,3.44967,7130000.0
2008-04-07 20:03:00,3.45112,3.45248,3.4459,3.4459,8270000.0
2008-04-07 20:04:00,3.44911,3.45184,3.44223,3.44563,5630000.0
2008-04-07 20:05:00,3.44227,3.4504,3.44227,3.45024,4890000.0
2008-04-07 20:06:00,3.44212,3.45022,3.44212,3.44561,3750000.0
2008-04-07 20:07:00,3.44973,3.44973,3.43939,3.44441,4900000.0
2008-04-07 20:08:00,3.4497,3.45144,3.44128,3.44924,7530000.0
2008-04-07 20:09:00,3.44904,3.4505,3.44435,3.4505,4880000.0
2008-04-07 20:11:00,3.44736,3.45231,3.44497,3.44675,4880000.0
2008-04-07 20:12:00,3.45035,3.4506,3.44101,3.44766,6770000.0
2008-04-07 20:13:00,3.44945,3.45117,3.44602,3.45117,4510000.0
2008-04-07 20:14:00,3.44574,3.45366,3.44088,3.45108,10520000.0
2008-04-07 20:15:00,3.44564,3.45801,3.44564,3.45263,6010000.0
2008-04-07 20:16:00,3.44429,3.44996,3.44344,3.44344,6030000.0
2008-04-07 20:17:00,3.45173,3.45269,3.44353,3.44555,7130000.0
2008-04-07 20:18:00,3.45232,3.4543,3.44398,3.44748,7900000.0
2008-04-07 20:19:00,3.44948,3.44954,3.43627,3.44745,6380000.0
2008-04-07 20:20:00,3.44945,3.44945,3.43857,3.44903,4880000.0
2008-04-07 20:21:00,3.45021,3.45025,3.43898,3.44581,18410000.0
2008-04-07 20:22:00,3.45001,3.4536,3.44038,3.44038,7530000.0
2008-04-07 20:23:00,3.45102,3.45194,3.4432,3.445,7880000.0
2008-04-07 20:24:00,3.4488,3.44931,3.44457,3.44475,4880000.0
2008-04-07 20:25:00,3.45141,3.45517,3.44679,3.44679,6380000.0
2008-04-07 20:26:00,3.44015,3.4505,3.44015,3.44853,5250000.0
2008-04-07 20:28:00,3.44996,3.45141,3.44239,3.45018,4890000.0
2008-04-07 20:29:00,3.45006,3.45216,3.44223,3.44578,6780000.0
2008-04-07 20:30:00,3.44873,3.45204,3.44141,3.45057,3760000.0
2008-04-07 20:31:00,3.4455,3.44977,3.44008,3.44938,5270000.0
2008-04-07 20:32:00,3.44181,3.45145,3.44181,3.44444,4140000.0
2008-04-07 20:33:00,3.44983,3.44983,3.43805,3.448,4900000.0
2008-04-07 20:34:00,3.44969,3.45394,3.44219,3.44598,6040000.0
2008-04-07 20:35:00,3.44074,3.44834,3.43945,3.441,3780000.0
2008-04-07 20:36:00,3.44998,3.44998,3.44428,3.4487,6020000.0
2008-04-07 20:37:00,3.45074,3.45216,3.44185,3.45161,5290000.0
2008-04-07 20:38:00,3.45083,3.45377,3.44473,3.45377,3770000.0
2008-04-07 20:39:00,3.44799,3.45413,3.44392,3.44846,5650000.0
2008-04-07 20:40:00,3.4489,3.45381,3.44428,3.45381,3770000.0
2008-04-07 20:41:00,3.44929,3.45486,3.44795,3.448,3770000.0
2008-04-07 20:42:00,3.45027,3.4555,3.44488,3.4555,5260000.0
2008-04-07 20:43:00,3.44374,3.45355,3.44374,3.44521,6790000.0
2008-04-07 20:44:00,3.44901,3.45374,3.44527,3.45315,5270000.0
2008-04-07 20:45:00,3.45544,3.45544,3.44504,3.45213,3020000.0
2008-04-07 20:46:00,3.4552,3.4552,3.44485,3.45022,4900000.0
2008-04-07 20:47:00,3.448,3.45412,3.44284,3.45314,8650000.0
2008-04-07 20:48:00,3.45359,3.45412,3.44432,3.45412,3770000.0
2008-04-07 20:49:00,3.45209,3.45276,3.44393,3.45004,3770000.0
2008-04-07 20:50:00,3.45169,3.45212,3.44251,3.45212,6020000.0
2008-04-07 20:51:00,3.44616,3.45343,3.44616,3.45305,4520000.0
2008-04-07 20:52:00,3.44745,3.45259,3.44182,3.4455,8260000.0
2008-04-07 20:53:00,3.4477,3.45197,3.44211,3.45197,4890000.0
2008-04-07 20:54:00,3.45193,3.45193,3.44184,3.44497,6390000.0
2008-04-07 20:55:00,3.45435,3.45435,3.44458,3.45288,6410000.0
2008-04-07 20:56:00,3.44602,3.45164,3.44265,3.44708,5260000.0
2008-04-07 20:57:00,3.44276,3.4514,3.44276,3.44803,4530000.0
2008-04-07 20:58:00,3.45243,3.45243,3.44478,3.44478,4140000.0
2008-04-07 20:59:00,3.44697,3.45289,3.44258,3.44837,5280000.0
2008-04-07 21:00:00,3.45232,3.45707,3.45119,3.45314,4140000.0
2008-04-07 21:01:00,3.45256,3.45264,3.44777,3.45245,5290000.0
2008-04-07 21:02:00,3.45275,3.45363,3.44725,3.45315,6030000.0
2008-04-07 21:03:00,3.45506,3.45506,3.44909,3.45292,5640000.0
2008-04-07 21:04:00,3.44632,3.45129,3.44244,3.45083,3030000.0
2008-04-07 21:05:00,3.45216,3.45216,3.44451,3.44723,3020000.0
2008-04-07 21:06:00,3.44723,3.45325,3.44723,3.44749,4900000.0
2008-04-07 21:07:00,3.44679,3.44999,3.44651,3.4469,4140000.0
2008-04-07 21:08:00,3.45104,3.45104,3.4432,3.44655,9420000.0
2008-04-07 21:09:00,3.44787,3.4525,3.44557,3.45122,4150000.0
2008-04-07 21:11:00,3.45259,3.45259,3.4458,3.4458,3010000.0
2008-04-07 21:12:00,3.44763,3.45276,3.44763,3.44821,6000000.0
2008-04-07 21:13:00,3.44616,3.45015,3.44468,3.44468,4890000.0
2008-04-07 21:14:00,3.45146,3.45306,3.44787,3.45178,6400000.0
2008-04-07 21:15:00,3.4515,3.45658,3.44585,3.44898,9030000.0
2008-04-07 21:16:00,3.44731,3.45231,3.44163,3.44163,6010000.0
2008-04-07 21:17:00,3.45038,3.45701,3.44518,3.44767,9020000.0
2008-04-07 21:18:00,3.44839,3.449,3.4434,3.4434,4880000.0
2008-04-07 21:19:00,3.45044,3.45243,3.44663,3.45173,7510000.0
2008-04-07 21:20:00,3.44764,3.45187,3.44622,3.45187,4880000.0
2008-04-07 21:22:00,3.452,3.452,3.44453,3.45194,4890000.0
2008-04-07 21:23:00,3.44761,3.45136,3.44343,3.45136,3020000.0
2008-04-07 21:24:00,3.44417,3.45571,3.44417,3.44916,4510000.0
2008-04-07 21:25:00,3.45387,3.45387,3.44244,3.4504,8670000.0
2008-04-07 21:26:00,3.45294,3.45321,3.44667,3.45185,6410000.0
2008-04-07 21:27:00,3.45276,3.45276,3.44779,3.45219,4510000.0
2008-04-07 21:28:00,3.44751,3.45189,3.4408,3.44645,8670000.0
2008-04-07 21:29:00,3.44201,3.45158,3.44201,3.44765,6020000.0
2008-04-07 21:30:00,3.45606,3.45606,3.44825,3.44825,2270000.0
2008-04-07 21:31:00,3.44779,3.45419,3.44779,3.44815,2270000.0
2008-04-07 21:32:00,3.45222,3.45222,3.45197,3.45197,1130000.0
2008-04-07 21:33:00,3.44847,3.45557,3.44585,3.44985,7140000.0
2008-04-07 21:34:00,3.45224,3.45224,3.44545,3.45154,3770000.0
2008-04-07 21:35:00,3.44805,3.45418,3.44455,3.45348,6760000.0
2008-04-07 21:36:00,3.44673,3.45169,3.4427,3.4427,6040000.0
2008-04-07 21:37:00,3.45125,3.4522,3.44297,3.452,6030000.0
2008-04-07 21:38:00,3.45196,3.45196,3.44157,3.45182,4520000.0
2008-04-07 21:39:00,3.45332,3.45447,3.44482,3.4543,3780000.0
2008-04-07 21:40:00,3.45271,3.4529,3.4433,3.4513,4880000.0
2008-04-07 21:41:00,3.45121,3.45298,3.44334,3.45255,4160000.0
2008-04-07 21:42:00,3.44308,3.45252,3.44,3.44,4150000.0
2008-04-07 21:43:00,3.4516,3.45333,3.4509,3.45333,6390000.0
2008-04-07 21:44:00,3.44879,3.45549,3.44794,3.45368,8290000.0
2008-04-07 21:45:00,3.44726,3.45797,3.44726,3.45338,3760000.0
2008-04-07 21:46:00,3.45204,3.45226,3.44691,3.45226,4530000.0
2008-04-07 21:47:00,3.45061,3.45061,3.43856,3.44214,6780000.0
2008-04-07 21:48:00,3.45227,3.45227,3.44209,3.45208,4520000.0
2008-04-07 21:49:00,3.45215,3.45416,3.44803,3.44837,6390000.0
2008-04-07 21:50:00,3.45293,3.4547,3.44844,3.44844,3770000.0
2008-04-07 21:51:00,3.4522,3.45303,3.44751,3.45286,2640000.0
2008-04-07 21:52:00,3.44165,3.45529,3.44165,3.45371,7540000.0
2008-04-07 21:53:00,3.45138,3.4529,3.45138,3.4521,2640000.0
2008-04-07 21:54:00,3.45129,3.45272,3.44852,3.44936,4520000.0
2008-04-07 21:55:00,3.45379,3.45468,3.44456,3.45351,6760000.0
2008-04-07 21:56:00,3.45327,3.45533,3.44651,3.44651,6020000.0
2008-04-07 21:57:00,3.44548,3.45244,3.44528,3.45244,8290000.0
2008-04-07 21:58:00,3.45276,3.45324,3.4521,3.4521,2250000.0
2008-04-07 21:59:00,3.45271,3.45414,3.44424,3.4538,8660000.0
2008-04-07 22:00:00,3.44765,3.45685,3.44723,3.45212,4140000.0
2008-04-07 22:01:00,3.44951,3.45472,3.44455,3.44792,6770000.0
2008-04-07 22:02:00,3.45219,3.45219,3.44672,3.44759,3010000.0
2008-04-07 22:03:00,3.45306,3.45306,3.44593,3.44593,4900000.0
2008-04-07 22:04:00,3.45471,3.4556,3.44552,3.44882,7910000.0
2008-04-07 22:05:00,3.44535,3.45504,3.44307,3.44826,3390000.0
2008-04-07 22:07:00,3.44815,3.45257,3.44191,3.44932,7510000.0
2008-04-07 22:08:00,3.45057,3.45185,3.44396,3.44667,4910000.0
2008-04-07 22:09:00,3.44864,3.45084,3.44192,3.44773,7520000.0
2008-04-07 22:10:00,3.44636,3.45165,3.4422,3.45139,4890000.0
2008-04-07 22:11:00,3.4445,3.45115,3.4445,3.44957,2640000.0
2008-04-07 22:12:00,3.45114,3.45114,3.44498,3.44906,5260000.0
2008-04-07 22:13:00,3.44573,3.45095,3.44156,3.44955,6010000.0
2008-04-07 22:14:00,3.45066,3.45066,3.43966,3.44614,10520000.0
2008-04-07 22:15:00,3.45079,3.4554,3.44545,3.45082,6400000.0
2008-04-07 22:16:00,3.44492,3.44969,3.44,3.44533,11290000.0
2008-04-07 22:17:00,3.45048,3.45048,3.43979,3.45027,8650000.0
2008-04-07 22:18:00,3.44557,3.45029,3.44065,3.44436,6770000.0
2008-04-07 22:20:00,3.44486,3.45059,3.43968,3.45059,10150000.0
2008-04-07 22:21:00,3.44997,3.45176,3.4454,3.4496,6770000.0
2008-04-07 22:22:00,3.44937,3.45106,3.43952,3.45106,6400000.0
2008-04-07 22:23:00,3.44744,3.4502,3.44355,3.44816,5260000.0
2008-04-07 22:24:00,3.44576,3.45219,3.44172,3.45159,11260000.0
2008-04-07 22:25:00,3.45241,3.45604,3.44551,3.44923,3770000.0
2008-04-07 22:26:00,3.45036,3.45036,3.43905,3.44531,7530000.0
2008-04-07 22:27:00,3.45145,3.45327,3.44679,3.44679,5260000.0
2008-04-07 22:28:00,3.45039,3.45161,3.44489,3.45145,4520000.0
2008-04-07 22:29:00,3.45127,3.45212,3.44224,3.44702,5280000.0
2008-04-07 22:30:00,3.44975,3.45273,3.44668,3.44668,4880000.0
2008-04-07 22:31:00,3.45095,3.45095,3.44553,3.44976,4880000.0
2008-04-07 22:32:00,3.44979,3.45129,3.44589,3.44992,7510000.0
2008-04-07 22:33:00,3.44572,3.45069,3.44207,3.44207,3010000.0
2008-04-07 22:34:00,3.45012,3.45118,3.44091,3.44091,4150000.0
2008-04-07 22:35:00,3.45014,3.4528,3.44321,3.45164,5260000.0
2008-04-07 22:36:00,3.44698,3.45405,3.44327,3.4453,10920000.0
2008-04-07 22:37:00,3.45142,3.452,3.44046,3.44794,5630000.0
2008-04-07 22:38:00,3.45076,3.45154,3.44103,3.45154,8270000.0
2008-04-07 22:39:00,3.45209,3.45242,3.44277,3.45163,7520000.0
2008-04-07 22:40:00,3.44766,3.45147,3.44086,3.45147,5640000.0
2008-04-07 22:41:00,3.44738,3.45583,3.44593,3.44593,4900000.0
2008-04-07 22:42:00,3.45005,3.45436,3.44777,3.44809,5270000.0
2008-04-07 22:43:00,3.44939,3.45606,3.44846,3.44846,4520000.0
2008-04-07 22:44:00,3.45074,3.45443,3.44482,3.45279,9400000.0
2008-04-07 22:45:00,3.45633,3.45633,3.44845,3.4532,4140000.0
2008-04-07 22:46:00,3.44932,3.45522,3.44569,3.44983,5270000.0
2008-04-07 22:47:00,3.44541,3.45572,3.44536,3.44977,5270000.0
2008-04-07 22:48:00,3.44914,3.45322,3.44706,3.44865,3770000.0
2008-04-07 22:49:00,3.44847,3.45303,3.4442,3.45105,6390000.0
2008-04-07 22:50:00,3.44941,3.45296,3.444,3.444,4510000.0
2008-04-07 22:51:00,3.44968,3.45507,3.44532,3.45097,4510000.0
2008-04-07 22:52:00,3.44962,3.45303,3.44841,3.44869,4520000.0
2008-04-07 22:53:00,3.45411,3.45961,3.44722,3.45497,7150000.0
2008-04-07 22:54:00,3.45191,3.45449,3.44487,3.45449,1900000.0
2008-04-07 22:55:00,3.45673,3.45673,3.44965,3.45309,6010000.0
2008-04-07 22:56:00,3.45401,3.45457,3.44489,3.44489,6020000.0
2008-04-07 22:57:00,3.45412,3.45412,3.44463,3.45215,6010000.0
2008-04-07 22:58:00,3.45085,3.45706,3.45075,3.45462,6040000.0
2008-04-07 22:59:00,3.4525,3.45376,3.44758,3.45358,7530000.0
2008-04-07 23:00:00,3.45421,3.45708,3.45083,3.45192,4890000.0
2008-04-07 23:01:00,3.45096,3.45594,3.44894,3.45015,5260000.0
2008-04-07 23:02:00,3.44728,3.4535,3.44393,3.45035,3020000.0
2008-04-07 23:03:00,3.44878,3.45335,3.44562,3.44562,4520000.0
2008-04-07 23:04:00,3.45349,3.45418,3.44958,3.45418,1510000.0
2008-04-07 23:05:00,3.44413,3.45313,3.44413,3.45313,5270000.0
2008-04-07 23:06:00,3.45477,3.45477,3.44962,3.45453,6010000.0
2008-04-07 23:07:00,3.4497,3.45286,3.44243,3.44677,4890000.0
2008-04-07 23:08:00,3.44903,3.45231,3.44164,3.44772,7150000.0
2008-04-07 23:09:00,3.45482,3.45482,3.44517,3.45469,5630000.0
2008-04-07 23:10:00,3.44965,3.45604,3.44482,3.44985,12040000.0
2008-04-07 23:11:00,3.45107,3.45445,3.44883,3.45193,3770000.0
2008-04-07 23:14:00,3.4461,3.45824,3.4461,3.45085,9390000.0
2008-04-07 23:15:00,3.45823,3.45823,3.44603,3.45437,5630000.0
2008-04-07 23:17:00,3.4494,3.45471,3.44562,3.44765,3770000.0
2008-04-07 23:18:00,3.45379,3.45379,3.4478,3.45326,11270000.0
2008-04-07 23:19:00,3.45405,3.45433,3.44412,3.45433,6380000.0
2008-04-07 23:20:00,3.44384,3.45266,3.44196,3.45266,4510000.0
2008-04-07 23:22:00,3.45448,3.45515,3.44936,3.45388,3010000.0
2008-04-07 23:23:00,3.44856,3.4532,3.44366,3.45003,4520000.0
2008-04-07 23:24:00,3.44933,3.45531,3.44429,3.44429,7510000.0
2008-04-07 23:25:00,3.44488,3.45251,3.44339,3.45178,7140000.0
2008-04-07 23:26:00,3.45475,3.45475,3.44508,3.45346,3410000.0
2008-04-07 23:27:00,3.45382,3.45532,3.4444,3.44648,4140000.0
2008-04-07 23:28:00,3.45526,3.45733,3.44689,3.45562,7130000.0
2008-04-07 23:29:00,3.44917,3.45383,3.44322,3.44504,10900000.0
2008-04-07 23:30:00,3.45738,3.45738,3.4487,3.45424,4880000.0
2008-04-07 23:31:00,3.4554,3.45603,3.44695,3.45512,5640000.0
2008-04-07 23:33:00,3.45088,3.45663,3.45088,3.45483,3770000.0
2008-04-07 23:37:00,3.45064,3.4557,3.44713,3.45472,4900000.0
2008-04-07 23:38:00,3.45369,3.45417,3.44533,3.45228,6020000.0
2008-04-07 23:39:00,3.44629,3.45779,3.44629,3.45473,4890000.0
2008-04-07 23:40:00,3.45232,3.45232,3.44358,3.44358,3020000.0
2008-04-07 23:41:00,3.45091,3.4522,3.44283,3.4522,4890000.0
2008-04-07 23:42:00,3.45343,3.45397,3.44258,3.45397,7910000.0
2008-04-07 23:43:00,3.454,3.45559,3.44563,3.45507,4900000.0
2008-04-07 23:44:00,3.44854,3.45308,3.44312,3.44887,7900000.0
2008-04-07 23:45:00,3.45328,3.45489,3.45271,3.45278,3390000.0
2008-04-07 23:46:00,3.44976,3.45426,3.44281,3.44706,6020000.0
2008-04-07 23:47:00,3.45361,3.45566,3.44696,3.45049,4900000.0
2008-04-07 23:48:00,3.44898,3.45484,3.44543,3.44889,5640000.0
2008-04-07 23:49:00,3.4458,3.45546,3.44571,3.44571,4890000.0
2008-04-07 23:50:00,3.45149,3.45149,3.44941,3.45117,3770000.0
2008-04-07 23:51:00,3.45496,3.45496,3.44964,3.45334,3770000.0
2008-04-07 23:52:00,3.45505,3.45505,3.45431,3.45434,3380000.0
2008-04-07 23:54:00,3.45317,3.45449,3.44951,3.44951,5260000.0
2008-04-07 23:55:00,3.45531,3.45531,3.44529,3.44959,4150000.0
2008-04-07 23:56:00,3.45495,3.45495,3.44517,3.45038,3010000.0
2008-04-07 23:57:00,3.45335,3.45434,3.447,3.44723,4890000.0
2008-04-07 23:58:00,3.44465,3.45486,3.44315,3.45335,7150000.0
2008-04-07 23:59:00,3.45083,3.45716,3.45,3.45522,7520000.0
2008-04-08 00:00:00,3.45239,3.45239,3.4499,3.45028,2270000.0
2008-04-08 00:01:00,3.44795,3.4592,3.44795,3.45578,5650000.0
2008-04-08 00:02:00,3.45259,3.45451,3.44505,3.44505,4530000.0
2008-04-08 00:03:00,3.45476,3.45476,3.44889,3.4534,5640000.0
2008-04-08 00:04:00,3.4513,3.45534,3.44958,3.45107,3770000.0
2008-04-08 00:05:00,3.45045,3.45823,3.44899,3.44899,6020000.0
2008-04-08 00:06:00,3.45377,3.45377,3.44688,3.44882,3390000.0
2008-04-08 00:07:00,3.44872,3.45358,3.44788,3.45358,4140000.0
2008-04-08 00:08:00,3.45525,3.45616,3.4503,3.45529,4140000.0
2008-04-08 00:09:00,3.45477,3.45554,3.4456,3.45554,6400000.0
2008-04-08 00:10:00,3.45432,3.45563,3.44848,3.44997,4890000.0
2008-04-08 00:12:00,3.45568,3.45702,3.45095,3.45163,4510000.0
2008-04-08 00:13:00,3.45381,3.45497,3.44984,3.45381,4150000.0
2008-04-08 00:14:00,3.45011,3.45519,3.44558,3.45416,7900000.0
2008-04-08 00:15:00,3.45746,3.45892,3.45218,3.45757,3400000.0
2008-04-08 00:17:00,3.45535,3.45693,3.44516,3.45345,7140000.0
2008-04-08 00:20:00,3.45317,3.45426,3.44977,3.44977,2630000.0
2008-04-08 00:21:00,3.4551,3.4551,3.4444,3.45279,4880000.0
2008-04-08 00:22:00,3.45667,3.45667,3.4505,3.45367,6380000.0
2008-04-08 00:23:00,3.44959,3.45588,3.44959,3.45356,4890000.0
2008-04-08 00:24:00,3.45283,3.45518,3.44953,3.45485,4530000.0
2008-04-08 00:26:00,3.45025,3.45558,3.45025,3.45498,4510000.0
2008-04-08 00:28:00,3.45563,3.45563,3.44999,3.45477,4150000.0
2008-04-08 00:29:00,3.45129,3.45588,3.44898,3.45449,3390000.0
2008-04-08 00:30:00,3.45384,3.45898,3.44952,3.45449,7540000.0
2008-04-08 00:33:00,3.44461,3.45541,3.44461,3.45541,3770000.0
2008-04-08 00:34:00,3.45087,3.45682,3.44866,3.44866,2640000.0
2008-04-08 00:35:00,3.44927,3.45663,3.44908,3.45018,9390000.0
2008-04-08 00:36:00,3.44883,3.45597,3.44883,3.45221,4140000.0
2008-04-08 00:37:00,3.44543,3.45557,3.44543,3.45039,3750000.0
2008-04-08 00:38:00,3.45109,3.45501,3.45109,3.45501,1510000.0
2008-04-08 00:39:00,3.44932,3.45513,3.44542,3.45442,7540000.0
2008-04-08 00:40:00,3.45023,3.45517,3.44532,3.44803,3400000.0
2008-04-08 00:41:00,3.45395,3.45475,3.44663,3.45475,5270000.0
2008-04-08 00:42:00,3.45355,3.45448,3.44504,3.45448,3400000.0
2008-04-08 00:43:00,3.45024,3.45563,3.44592,3.45532,9040000.0
2008-04-08 00:45:00,3.45392,3.45922,3.45392,3.45922,3410000.0
2008-04-08 00:47:00,3.45504,3.45504,3.45418,3.45418,1510000.0
2008-04-08 00:48:00,3.45384,3.45447,3.44515,3.4534,2650000.0
2008-04-08 00:52:00,3.44982,3.4558,3.44533,3.45017,4130000.0
2008-04-08 00:53:00,3.45611,3.45722,3.44748,3.45125,6010000.0
2008-04-08 00:55:00,3.45359,3.45467,3.45335,3.4541,4140000.0
2008-04-08 00:56:00,3.45063,3.45063,3.45053,3.45053,1130000.0
2008-04-08 00:57:00,3.45062,3.45257,3.45062,3.45257,1880000.0
2008-04-08 00:58:00,3.45355,3.45486,3.44953,3.45452,3010000.0
2008-04-08 00:59:00,3.45381,3.45381,3.44471,3.44974,4520000.0
2008-04-08 01:00:00,3.45399,3.45744,3.45147,3.45454,6780000.0
2008-04-08 01:01:00,3.44921,3.45349,3.44418,3.44918,4510000.0
2008-04-08 01:02:00,3.4527,3.45573,3.44877,3.45552,4140000.0
2008-04-08 01:03:00,3.45158,3.45618,3.4446,3.44932,5650000.0
2008-04-08 01:04:00,3.45398,3.45512,3.45328,3.45503,4890000.0
2008-04-08 01:05:00,3.45087,3.45766,3.44901,3.44901,6400000.0
2008-04-08 01:06:00,3.44537,3.45366,3.44537,3.45359,4140000.0
2008-04-08 01:07:00,3.44836,3.45498,3.44836,3.45498,5260000.0
2008-04-08 01:08:00,3.4541,3.45438,3.44395,3.44793,7150000.0
2008-04-08 01:09:00,3.44931,3.45568,3.44514,3.4505,11260000.0
2008-04-08 01:10:00,3.44622,3.45155,3.44622,3.44798,5260000.0
2008-04-08 01:13:00,3.45404,3.45506,3.45276,3.45506,3010000.0
2008-04-08 01:14:00,3.44804,3.45338,3.44344,3.44721,8650000.0
2008-04-08 01:15:00,3.4478,3.45618,3.4478,3.45516,3750000.0
2008-04-08 01:16:00,3.45394,3.45394,3.44947,3.45385,3010000.0
2008-04-08 01:17:00,3.44963,3.4546,3.44634,3.45421,9410000.0
2008-04-08 01:18:00,3.45335,3.45446,3.44481,3.45029,6780000.0
2008-04-08 01:19:00,3.44847,3.45351,3.44604,3.45188,4520000.0
2008-04-08 01:21:00,3.45259,3.45544,3.44881,3.45139,4920000.0
2008-04-08 01:22:00,3.45311,3.45427,3.4481,3.45427,7150000.0
2008-04-08 01:23:00,3.45397,3.45397,3.44332,3.45269,3390000.0
2008-04-08 01:24:00,3.44502,3.45439,3.44483,3.45367,6040000.0
2008-04-08 01:25:00,3.4544,3.45512,3.4506,3.45262,7140000.0
2008-04-08 01:26:00,3.45524,3.45822,3.44982,3.44982,7140000.0
2008-04-08 01:27:00,3.45518,3.45559,3.44829,3.4498,10920000.0
2008-04-08 01:28:00,3.45483,3.4551,3.44551,3.45415,4520000.0
2008-04-08 01:29:00,3.45169,3.45442,3.44602,3.45442,4150000.0
2008-04-08 01:30:00,3.45783,3.45783,3.45132,3.45196,6400000.0
2008-04-08 01:31:00,3.45301,3.45502,3.44376,3.45137,9030000.0
2008-04-08 01:32:00,3.44972,3.45489,3.44942,3.45489,4510000.0
2008-04-08 01:33:00,3.45301,3.45357,3.44707,3.45357,3410000.0
2008-04-08 01:34:00,3.44395,3.45377,3.44395,3.45377,3020000.0
2008-04-08 01:35:00,3.45374,3.45374,3.44737,3.44737,4900000.0
2008-04-08 01:36:00,3.45428,3.45731,3.45036,3.45036,3030000.0
2008-04-08 01:37:00,3.45567,3.45577,3.45139,3.45139,2650000.0
2008-04-08 01:38:00,3.44532,3.45397,3.44513,3.45397,4140000.0
2008-04-08 01:39:00,3.45492,3.45492,3.44552,3.44962,4150000.0
2008-04-08 01:40:00,3.45196,3.45581,3.45099,3.45522,5650000.0
2008-04-08 01:41:00,3.45402,3.45573,3.45004,3.45573,4890000.0
2008-04-08 01:42:00,3.4456,3.45552,3.4456,3.45507,5650000.0
2008-04-08 01:43:00,3.44973,3.44973,3.44828,3.44828,760000.0
2008-04-08 01:44:00,3.45083,3.45804,3.4481,3.45562,9420000.0
2008-04-08 01:45:00,3.4553,3.45667,3.45516,3.45516,3010000.0
2008-04-08 01:46:00,3.45083,3.45859,3.44754,3.45115,8280000.0
2008-04-08 01:47:00,3.45408,3.45557,3.44623,3.44974,4900000.0
2008-04-08 01:48:00,3.45429,3.45429,3.44354,3.44963,4520000.0
2008-04-08 01:49:00,3.44933,3.45565,3.44928,3.45384,2640000.0
2008-04-08 01:50:00,3.44976,3.45486,3.44619,3.45453,3410000.0
2008-04-08 01:51:00,3.45489,3.45523,3.44569,3.45272,7160000.0
2008-04-08 01:52:00,3.45526,3.45857,3.44931,3.45019,12790000.0
2008-04-08 01:53:00,3.44977,3.45607,3.44835,3.44912,7170000.0
2008-04-08 01:54:00,3.45359,3.45521,3.4496,3.4504,3390000.0
2008-04-08 01:55:00,3.44975,3.45553,3.44566,3.45059,5650000.0
2008-04-08 01:57:00,3.45121,3.45751,3.44702,3.45429,12010000.0
2008-04-08 01:58:00,3.45473,3.45473,3.44488,3.44904,3770000.0
2008-04-08 02:00:00,3.4576,3.4576,3.44668,3.45039,4890000.0
2008-04-08 02:01:00,3.45526,3.45526,3.44419,3.449,3770000.0
2008-04-08 02:02:00,3.44589,3.45016,3.44574,3.44574,1880000.0
2008-04-08 02:03:00,3.45163,3.45724,3.45163,3.45436,5630000.0
2008-04-08 02:04:00,3.45323,3.45508,3.44973,3.45406,4530000.0
2008-04-08 02:05:00,3.4519,3.45357,3.4446,3.45357,5250000.0
2008-04-08 02:06:00,3.4549,3.45648,3.44584,3.45524,7920000.0
2008-04-08 02:07:00,3.44703,3.45691,3.44703,3.45123,4520000.0
2008-04-08 02:08:00,3.45373,3.45415,3.44815,3.45273,5270000.0
2008-04-08 02:09:00,3.44952,3.45488,3.44548,3.44553,5640000.0
2008-04-08 02:10:00,3.44958,3.45359,3.44799,3.45295,4140000.0
2008-04-08 02:11:00,3.45703,3.45816,3.45106,3.45106,4510000.0
2008-04-08 02:12:00,3.44917,3.45511,3.44448,3.45496,12400000.0
2008-04-08 02:13:00,3.45439,3.45505,3.44834,3.44834,4510000.0
2008-04-08 02:14:00,3.45501,3.45712,3.45082,3.45082,4520000.0
2008-04-08 02:15:00,3.44643,3.45571,3.44496,3.45405,6010000.0
2008-04-08 02:16:00,3.45491,3.45491,3.44888,3.44964,5260000.0
2008-04-08 02:17:00,3.45641,3.45641,3.45013,3.45196,3770000.0
2008-04-08 02:18:00,3.44534,3.45469,3.44517,3.44945,7160000.0
2008-04-08 02:19:00,3.45355,3.45452,3.45099,3.45139,4530000.0
2008-04-08 02:20:00,3.45514,3.45522,3.44998,3.45365,4510000.0
2008-04-08 02:21:00,3.45455,3.45538,3.446,3.45531,7530000.0
2008-04-08 02:22:00,3.45303,3.45568,3.44955,3.45133,4520000.0
2008-04-08 02:23:00,3.45492,3.45505,3.44891,3.44918,4510000.0
2008-04-08 02:24:00,3.45495,3.45613,3.44535,3.45613,4900000.0
2008-04-08 02:25:00,3.45391,3.45602,3.44577,3.45094,16170000.0
2008-04-08 02:26:00,3.45598,3.45617,3.44637,3.44675,4890000.0
2008-04-08 02:27:00,3.45471,3.45529,3.44579,3.44579,4140000.0
2008-04-08 02:28:00,3.45266,3.45356,3.44502,3.45163,5260000.0
2008-04-08 02:29:00,3.45047,3.45588,3.45047,3.45523,4530000.0
2008-04-08 02:30:00,3.45047,3.46206,3.45047,3.45687,9400000.0
2008-04-08 02:31:00,3.44784,3.45505,3.44513,3.45017,4510000.0
2008-04-08 02:32:00,3.45224,3.45315,3.44365,3.44532,5660000.0
2008-04-08 02:33:00,3.44549,3.45372,3.44549,3.45102,4520000.0
2008-04-08 02:34:00,3.44676,3.45795,3.44676,3.45631,4520000.0
2008-04-08 02:35:00,3.45121,3.45518,3.44998,3.45063,6770000.0
2008-04-08 02:36:00,3.44982,3.45551,3.44548,3.4553,4150000.0
2008-04-08 02:37:00,3.45509,3.45544,3.44957,3.45434,4890000.0
2008-04-08 02:38:00,3.45046,3.45546,3.446,3.44998,4140000.0
2008-04-08 02:39:00,3.45534,3.45534,3.44604,3.45352,4890000.0
2008-04-08 02:40:00,3.4499,3.45468,3.44413,3.45468,6770000.0
2008-04-08 02:41:00,3.44776,3.45879,3.44776,3.45606,4900000.0
2008-04-08 02:42:00,3.45605,3.45685,3.44732,3.45609,6020000.0
2008-04-08 02:43:00,3.45351,3.45472,3.44668,3.45093,6390000.0
2008-04-08 02:44:00,3.44573,3.45513,3.44573,3.45044,3780000.0
2008-04-08 02:45:00,3.45008,3.45709,3.44624,3.45511,9010000.0
2008-04-08 02:46:00,3.44819,3.45555,3.44819,3.45376,3400000.0
2008-04-08 02:47:00,3.44546,3.45528,3.44521,3.45528,7150000.0
2008-04-08 02:48:00,3.44986,3.45605,3.44986,3.45564,4890000.0
2008-04-08 02:49:00,3.45322,3.45457,3.45005,3.45457,3010000.0
2008-04-08 02:50:00,3.4519,3.45564,3.44624,3.45495,6020000.0
2008-04-08 02:51:00,3.45562,3.45562,3.44592,3.44592,4140000.0
2008-04-08 02:52:00,3.45021,3.45555,3.45021,3.45555,5270000.0
2008-04-08 02:53:00,3.446,3.45768,3.446,3.45516,4520000.0
2008-04-08 02:54:00,3.45597,3.45768,3.44648,3.45499,4900000.0
2008-04-08 02:55:00,3.45381,3.45542,3.45259,3.45542,4520000.0
2008-04-08 02:56:00,3.45612,3.45632,3.44712,3.4489,7900000.0
2008-04-08 02:57:00,3.4459,3.45539,3.4459,3.45394,5260000.0
2008-04-08 02:58:00,3.45163,3.45472,3.44639,3.45472,3760000.0
2008-04-08 02:59:00,3.45086,3.45657,3.44694,3.4555,6790000.0
2008-04-08 03:00:00,3.45822,3.45822,3.44903,3.45435,5250000.0
2008-04-08 03:01:00,3.45465,3.45768,3.44715,3.45538,4140000.0
2008-04-08 03:02:00,3.4568,3.4586,3.44714,3.45613,6770000.0
2008-04-08 03:03:00,3.44475,3.45241,3.44343,3.44421,4900000.0
2008-04-08 03:04:00,3.45445,3.4553,3.44922,3.45305,5260000.0
2008-04-08 03:05:00,3.45406,3.45557,3.44614,3.45417,7140000.0
2008-04-08 03:06:00,3.45009,3.45664,3.45009,3.45085,6030000.0
2008-04-08 03:07:00,3.45514,3.45575,3.45088,3.45575,4880000.0
2008-04-08 03:08:00,3.45041,3.45389,3.44539,3.45052,4880000.0
2008-04-08 03:09:00,3.45143,3.45419,3.44691,3.44984,7510000.0
2008-04-08 03:10:00,3.45329,3.45424,3.44479,3.45424,7150000.0
2008-04-08 03:11:00,3.4557,3.4566,3.44464,3.45486,4890000.0
2008-04-08 03:12:00,3.44999,3.45572,3.44607,3.45471,2640000.0
2008-04-08 03:13:00,3.45075,3.45419,3.44603,3.45013,4890000.0
2008-04-08 03:14:00,3.44994,3.45538,3.44994,3.45028,4140000.0
2008-04-08 03:15:00,3.45859,3.45859,3.44686,3.45036,7140000.0
2008-04-08 03:16:00,3.45437,3.4551,3.44581,3.45399,6380000.0
2008-04-08 03:17:00,3.45489,3.45645,3.4519,3.45549,4880000.0
2008-04-08 03:18:00,3.44996,3.45522,3.44959,3.44965,5650000.0
2008-04-08 03:19:00,3.45461,3.46062,3.44835,3.44835,3770000.0
2008-04-08 03:20:00,3.45514,3.45514,3.44538,3.45371,6760000.0
2008-04-08 03:21:00,3.45425,3.4551,3.44865,3.45378,4900000.0
2008-04-08 03:22:00,3.44556,3.45558,3.44556,3.45386,5270000.0
2008-04-08 03:23:00,3.44993,3.45441,3.44895,3.45356,3770000.0
2008-04-08 03:24:00,3.45545,3.45581,3.44651,3.45308,3760000.0
2008-04-08 03:26:00,3.45626,3.4579,3.45081,3.45081,4880000.0
2008-04-08 03:27:00,3.45461,3.45463,3.44571,3.4525,3760000.0
2008-04-08 03:28:00,3.45062,3.45617,3.44695,3.452,4880000.0
2008-04-08 03:29:00,3.4499,3.45404,3.44523,3.44964,6390000.0
2008-04-08 03:30:00,3.44895,3.46004,3.44818,3.45591,9030000.0
2008-04-08 03:31:00,3.44921,3.45326,3.44921,3.4532,4510000.0
2008-04-08 03:32:00,3.4553,3.45761,3.44752,3.4493,10140000.0
2008-04-08 03:33:00,3.45476,3.45485,3.44927,3.45418,6770000.0
2008-04-08 03:34:00,3.44819,3.45626,3.44819,3.45533,3750000.0
2008-04-08 03:35:00,3.4539,3.4539,3.45053,3.4517,2630000.0
2008-04-08 03:36:00,3.45511,3.45553,3.44567,3.45447,7150000.0
2008-04-08 03:37:00,3.45229,3.45853,3.44961,3.45575,6770000.0
2008-04-08 03:38:00,3.45034,3.45659,3.44506,3.45659,10890000.0
2008-04-08 03:39:00,3.44989,3.45504,3.44518,3.45504,4520000.0
2008-04-08 03:40:00,3.45026,3.45465,3.45026,3.45417,3010000.0
2008-04-08 03:41:00,3.45509,3.45578,3.44553,3.45437,7160000.0
2008-04-08 03:42:00,3.45464,3.45498,3.45003,3.45419,4520000.0
2008-04-08 03:43:00,3.45842,3.45842,3.44892,3.45766,5260000.0
2008-04-08 03:44:00,3.45561,3.45611,3.44635,3.45424,7530000.0
2008-04-08 03:45:00,3.45461,3.45715,3.44681,3.45592,3760000.0
2008-04-08 03:46:00,3.45561,3.45561,3.44567,3.45374,3380000.0
2008-04-08 03:47:00,3.44964,3.4542,3.44433,3.44957,10140000.0
2008-04-08 03:48:00,3.45801,3.45801,3.44667,3.45523,6380000.0
2008-04-08 03:49:00,3.45047,3.45637,3.44857,3.45449,4140000.0
2008-04-08 03:50:00,3.4539,3.45505,3.444,3.444,7520000.0
2008-04-08 03:51:00,3.45343,3.45759,3.45082,3.45082,3380000.0
2008-04-08 03:52:00,3.45133,3.45462,3.4449,3.44805,6770000.0
2008-04-08 03:53:00,3.45297,3.45474,3.44795,3.45465,5250000.0
2008-04-08 03:54:00,3.4524,3.45582,3.44908,3.45582,5630000.0
2008-04-08 03:55:00,3.45601,3.4578,3.45125,3.45425,4900000.0
2008-04-08 03:56:00,3.44746,3.45637,3.44746,3.45083,2640000.0
2008-04-08 03:57:00,3.45316,3.45329,3.4423,3.45329,12400000.0
2008-04-08 03:58:00,3.45358,3.45464,3.44951,3.45443,4510000.0
2008-04-08 03:59:00,3.44515,3.45643,3.44515,3.45643,3380000.0
2008-04-08 04:00:00,3.45533,3.45533,3.44588,3.45056,6760000.0
2008-04-08 04:01:00,3.44721,3.45916,3.4465,3.4465,9020000.0
2008-04-08 04:02:00,3.45488,3.45539,3.44658,3.44658,3380000.0
2008-04-08 04:03:00,3.45433,3.45574,3.45077,3.45562,5630000.0
2008-04-08 04:04:00,3.44947,3.45474,3.44947,3.45405,7890000.0
2008-04-08 04:05:00,3.44439,3.45587,3.44315,3.45587,7130000.0
2008-04-08 04:06:00,3.44626,3.45351,3.44626,3.45324,3750000.0
2008-04-08 04:07:00,3.44831,3.45384,3.44428,3.45031,6760000.0
2008-04-08 04:08:00,3.45045,3.45843,3.44609,3.45104,10530000.0
2008-04-08 04:09:00,3.45611,3.45678,3.44683,3.45025,4140000.0
2008-04-08 04:10:00,3.45561,3.45614,3.44664,3.45193,4880000.0
2008-04-08 04:11:00,3.45576,3.45585,3.44999,3.44999,4140000.0
2008-04-08 04:12:00,3.45124,3.45507,3.44841,3.45507,6770000.0
2008-04-08 04:13:00,3.45248,3.45632,3.45003,3.45066,7140000.0
2008-04-08 04:14:00,3.45004,3.45512,3.44572,3.45069,8640000.0
2008-04-08 04:15:00,3.45722,3.45722,3.44956,3.45092,6000000.0
2008-04-08 04:16:00,3.45538,3.45538,3.4483,3.4483,5250000.0
2008-04-08 04:17:00,3.45103,3.4545,3.44773,3.45027,7510000.0
2008-04-08 04:18:00,3.45427,3.45574,3.44485,3.4449,9400000.0
2008-04-08 04:19:00,3.4514,3.45474,3.44264,3.45386,6390000.0
2008-04-08 04:20:00,3.45553,3.45553,3.45001,3.45382,5270000.0
2008-04-08 04:21:00,3.44709,3.45733,3.44709,3.45612,6390000.0
2008-04-08 04:22:00,3.45094,3.45632,3.4465,3.4465,4900000.0
2008-04-08 04:23:00,3.45444,3.45444,3.44468,3.45019,6390000.0
2008-04-08 04:24:00,3.44744,3.45917,3.44744,3.45167,6020000.0
2008-04-08 04:25:00,3.45522,3.45986,3.45467,3.4548,3750000.0
2008-04-08 04:26:00,3.45353,3.45441,3.44496,3.45404,2640000.0
2008-04-08 04:27:00,3.45129,3.45465,3.44975,3.45457,3010000.0
2008-04-08 04:28:00,3.44762,3.45517,3.44762,3.44981,3760000.0
2008-04-08 04:29:00,3.44938,3.45455,3.44446,3.45362,6400000.0
2008-04-08 04:30:00,3.45734,3.45734,3.44603,3.44876,2640000.0
2008-04-08 04:31:00,3.44532,3.45436,3.44399,3.45392,9010000.0
2008-04-08 04:32:00,3.45407,3.45506,3.44819,3.4547,6390000.0
2008-04-08 04:33:00,3.45185,3.45552,3.44624,3.45103,4520000.0
2008-04-08 04:34:00,3.44984,3.45416,3.4478,3.451,3400000.0
2008-04-08 04:35:00,3.45458,3.45517,3.44563,3.45447,9020000.0
2008-04-08 04:36:00,3.45234,3.45791,3.44848,3.45213,6010000.0
2008-04-08 04:37:00,3.45452,3.45621,3.44662,3.45109,7880000.0
2008-04-08 04:38:00,3.45375,3.45497,3.44613,3.45461,7520000.0
2008-04-08 04:39:00,3.45235,3.45502,3.44655,3.45451,4890000.0
2008-04-08 04:40:00,3.44624,3.45464,3.44613,3.45464,5630000.0
2008-04-08 04:41:00,3.45052,3.45826,3.45052,3.45283,5270000.0
2008-04-08 04:42:00,3.45417,3.45539,3.44614,3.45399,4130000.0
2008-04-08 04:43:00,3.45469,3.45688,3.44862,3.44862,6770000.0
2008-04-08 04:44:00,3.45115,3.45662,3.44943,3.45096,7890000.0
2008-04-08 04:45:00,3.45687,3.45687,3.44952,3.45583,7510000.0
2008-04-08 04:46:00,3.45551,3.45708,3.45128,3.45637,4510000.0
2008-04-08 04:47:00,3.45052,3.4575,3.44887,3.45067,7890000.0
2008-04-08 04:48:00,3.45622,3.45751,3.45124,3.45205,5640000.0
2008-04-08 04:49:00,3.45671,3.45698,3.44587,3.45338,7530000.0
2008-04-08 04:50:00,3.45416,3.45565,3.44646,3.45425,3770000.0
2008-04-08 04:51:00,3.44625,3.45512,3.44591,3.45041,9760000.0
2008-04-08 04:52:00,3.45571,3.45574,3.44586,3.45515,6000000.0
2008-04-08 04:53:00,3.45313,3.45509,3.44512,3.45353,4880000.0
2008-04-08 04:54:00,3.45687,3.45757,3.44975,3.45475,6010000.0
2008-04-08 04:55:00,3.45031,3.45605,3.45031,3.45502,4500000.0
2008-04-08 04:56:00,3.45545,3.45632,3.44651,3.45428,4890000.0
2008-04-08 04:57:00,3.45131,3.45569,3.45131,3.45362,4880000.0
2008-04-08 04:58:00,3.45092,3.4558,3.44854,3.45486,6400000.0
2008-04-08 04:59:00,3.45706,3.45706,3.44926,3.45328,6770000.0
2008-04-08 05:00:00,3.44861,3.46003,3.44861,3.45472,2650000.0
2008-04-08 05:01:00,3.44618,3.45713,3.44618,3.45538,7150000.0
2008-04-08 05:02:00,3.45501,3.45977,3.45211,3.45362,8640000.0
2008-04-08 05:03:00,3.45186,3.45725,3.45004,3.45206,4510000.0
2008-04-08 05:04:00,3.45603,3.45645,3.44566,3.45645,12400000.0
2008-04-08 05:05:00,3.45625,3.45625,3.45005,3.45153,4880000.0
2008-04-08 05:06:00,3.4495,3.4572,3.44677,3.45266,4130000.0
2008-04-08 05:07:00,3.4566,3.45845,3.45143,3.45558,7140000.0
2008-04-08 05:08:00,3.45605,3.458,3.44722,3.4518,8260000.0
2008-04-08 05:09:00,3.45496,3.45888,3.44842,3.45575,7510000.0
2008-04-08 05:10:00,3.44638,3.4559,3.44638,3.4559,6760000.0
2008-04-08 05:11:00,3.45562,3.45662,3.44757,3.45662,4880000.0
2008-04-08 05:12:00,3.4483,3.45711,3.44632,3.44632,5250000.0
2008-04-08 05:13:00,3.45299,3.45913,3.44816,3.45394,7880000.0
2008-04-08 05:14:00,3.44827,3.45777,3.44827,3.45101,6770000.0
2008-04-08 05:15:00,3.45341,3.46219,3.45092,3.45617,8270000.0
2008-04-08 05:16:00,3.45615,3.45719,3.4481,3.44857,4140000.0
2008-04-08 05:17:00,3.45682,3.45816,3.45253,3.45692,5640000.0
2008-04-08 05:18:00,3.44565,3.45673,3.44541,3.44541,9010000.0
2008-04-08 05:19:00,3.45538,3.45593,3.44915,3.45593,5250000.0
2008-04-08 05:20:00,3.45423,3.45574,3.44438,3.44872,10900000.0
2008-04-08 05:21:00,3.44619,3.45549,3.44619,3.45485,5260000.0
2008-04-08 05:22:00,3.44828,3.46042,3.44828,3.45302,9760000.0
2008-04-08 05:23:00,3.45478,3.45656,3.45085,3.45656,2250000.0
2008-04-08 05:24:00,3.45181,3.46115,3.45181,3.45508,4510000.0
2008-04-08 05:25:00,3.44934,3.45627,3.44673,3.44929,6030000.0
2008-04-08 05:26:00,3.44841,3.45793,3.44841,3.45635,6010000.0
2008-04-08 05:27:00,3.45501,3.45603,3.44503,3.4454,6400000.0
2008-04-08 05:28:00,3.44556,3.45361,3.44364,3.45361,4150000.0
2008-04-08 05:29:00,3.44634,3.45536,3.44634,3.45536,3400000.0
2008-04-08 05:30:00,3.4582,3.4582,3.45057,3.45206,3390000.0
2008-04-08 05:31:00,3.44497,3.45426,3.44372,3.45426,4890000.0
2008-04-08 05:32:00,3.45568,3.45568,3.44443,3.45311,4510000.0
2008-04-08 05:33:00,3.44653,3.45552,3.44603,3.45506,6760000.0
2008-04-08 05:34:00,3.4555,3.45558,3.45007,3.45085,4880000.0
2008-04-08 05:35:00,3.45391,3.45415,3.4448,3.45385,7130000.0
2008-04-08 05:36:00,3.44618,3.45416,3.44443,3.45401,4530000.0
2008-04-08 05:37:00,3.44639,3.45671,3.44547,3.45033,4900000.0
2008-04-08 05:38:00,3.45442,3.4554,3.44821,3.4554,5640000.0
2008-04-08 05:39:00,3.44469,3.45382,3.44421,3.45382,5260000.0
2008-04-08 05:40:00,3.45139,3.45693,3.44662,3.44662,3780000.0
2008-04-08 05:41:00,3.45001,3.45576,3.44521,3.44947,4880000.0
2008-04-08 05:42:00,3.44579,3.45512,3.44577,3.45512,6010000.0
2008-04-08 05:43:00,3.45507,3.45681,3.44945,3.44945,7510000.0
2008-04-08 05:44:00,3.44859,3.45376,3.44448,3.44922,9760000.0
2008-04-08 05:45:00,3.45683,3.45683,3.44845,3.44846,6400000.0
2008-04-08 05:46:00,3.44936,3.45673,3.44559,3.44988,14640000.0
2008-04-08 05:47:00,3.44795,3.45505,3.44305,3.44462,4880000.0
2008-04-08 05:48:00,3.44972,3.45387,3.44406,3.44837,4520000.0
2008-04-08 05:49:00,3.44684,3.4537,3.44684,3.44874,4880000.0
2008-04-08 05:50:00,3.445,3.45699,3.445,3.45482,6010000.0
2008-04-08 05:51:00,3.44824,3.45274,3.443,3.45274,5640000.0
2008-04-08 05:52:00,3.44326,3.4535,3.44324,3.45202,5640000.0
2008-04-08 05:53:00,3.45326,3.45395,3.44713,3.44938,4510000.0
2008-04-08 05:54:00,3.45239,3.45245,3.44458,3.45124,4140000.0
2008-04-08 05:55:00,3.4536,3.45586,3.44822,3.45257,6400000.0
2008-04-08 05:56:00,3.45221,3.45344,3.44844,3.44844,5640000.0
2008-04-08 05:57:00,3.44285,3.45357,3.44285,3.45225,8260000.0
2008-04-08 05:58:00,3.45336,3.45523,3.44586,3.45058,6010000.0
2008-04-08 05:59:00,3.44727,3.45266,3.44293,3.44865,11270000.0
2008-04-08 06:00:00,3.4533,3.45693,3.44961,3.44961,7520000.0
2008-04-08 06:01:00,3.45259,3.45388,3.44827,3.45379,3760000.0
2008-04-08 06:02:00,3.45376,3.45462,3.44318,3.45316,8660000.0
2008-04-08 06:03:00,3.44816,3.45291,3.44816,3.45291,4130000.0
2008-04-08 06:04:00,3.44902,3.45317,3.44713,3.45286,4140000.0
2008-04-08 06:05:00,3.45221,3.45356,3.4442,3.4442,3760000.0
2008-04-08 06:06:00,3.44958,3.45393,3.44497,3.44891,7130000.0
2008-04-08 06:07:00,3.44443,3.45688,3.44443,3.45117,6030000.0
2008-04-08 06:08:00,3.44262,3.45218,3.44034,3.45218,4160000.0
2008-04-08 06:09:00,3.45349,3.45546,3.44525,3.45424,7510000.0
2008-04-08 06:10:00,3.45383,3.45383,3.44816,3.44816,4510000.0
2008-04-08 06:11:00,3.45389,3.45557,3.44628,3.44962,4890000.0
2008-04-08 06:12:00,3.45272,3.4539,3.44786,3.44832,4530000.0
2008-04-08 06:13:00,3.44399,3.45534,3.44399,3.45295,4510000.0
2008-04-08 06:14:00,3.4519,3.45903,3.44426,3.4553,6030000.0
2008-04-08 06:15:00,3.44311,3.45568,3.44311,3.45393,6030000.0
2008-04-08 06:16:00,3.44905,3.45489,3.44508,3.45424,3760000.0
2008-04-08 06:17:00,3.45037,3.45553,3.44549,3.45424,10900000.0
2008-04-08 06:18:00,3.44973,3.45304,3.44619,3.45257,5260000.0
2008-04-08 06:19:00,3.45374,3.45441,3.44766,3.45165,4510000.0
2008-04-08 06:20:00,3.44913,3.4558,3.44531,3.44534,4140000.0
2008-04-08 06:21:00,3.44803,3.45313,3.44624,3.44624,6020000.0
2008-04-08 06:22:00,3.45341,3.45347,3.44365,3.45278,8260000.0
2008-04-08 06:23:00,3.45286,3.45375,3.44255,3.4473,7130000.0
2008-04-08 06:24:00,3.45477,3.45477,3.44615,3.44987,4510000.0
2008-04-08 06:25:00,3.44405,3.45342,3.44189,3.44833,10530000.0
2008-04-08 06:26:00,3.45326,3.45326,3.44299,3.45241,4510000.0
2008-04-08 06:27:00,3.45224,3.45393,3.44903,3.45271,6390000.0
2008-04-08 06:28:00,3.45426,3.45426,3.44444,3.45111,4510000.0
2008-04-08 06:29:00,3.44911,3.45601,3.44613,3.44978,13160000.0
2008-04-08 06:30:00,3.45398,3.46,3.44773,3.44956,5270000.0
2008-04-08 06:31:00,3.45218,3.45598,3.44589,3.45349,7130000.0
2008-04-08 06:32:00,3.45221,3.45358,3.44544,3.45351,6000000.0
2008-04-08 06:33:00,3.44547,3.45762,3.44547,3.45555,9380000.0
2008-04-08 06:34:00,3.44993,3.45341,3.44506,3.4501,6760000.0
2008-04-08 06:35:00,3.4536,3.4536,3.44834,3.45158,3390000.0
2008-04-08 06:36:00,3.44952,3.45296,3.44756,3.44756,4140000.0
2008-04-08 06:37:00,3.4538,3.4538,3.4443,3.45235,6770000.0
2008-04-08 06:38:00,3.45194,3.45347,3.44217,3.44367,6390000.0
2008-04-08 06:39:00,3.44366,3.45369,3.44362,3.45324,8630000.0
2008-04-08 06:40:00,3.44928,3.45425,3.44448,3.44448,6380000.0
2008-04-08 06:41:00,3.4466,3.45245,3.4432,3.44907,4890000.0
2008-04-08 06:42:00,3.45321,3.45321,3.44212,3.453,5640000.0
2008-04-08 06:43:00,3.45555,3.45597,3.44578,3.45404,7150000.0
2008-04-08 06:44:00,3.4443,3.45372,3.4443,3.45345,4510000.0
2008-04-08 06:45:00,3.45654,3.45654,3.44476,3.4499,7890000.0
2008-04-08 06:46:00,3.44704,3.45402,3.44704,3.45223,5650000.0
2008-04-08 06:47:00,3.44344,3.45656,3.44344,3.44476,8260000.0
2008-04-08 06:48:00,3.44423,3.45334,3.44333,3.45334,9780000.0
2008-04-08 06:49:00,3.4537,3.45636,3.44768,3.45093,6020000.0
2008-04-08 06:50:00,3.45193,3.45733,3.44742,3.45566,5270000.0
2008-04-08 06:51:00,3.45158,3.45604,3.44694,3.45604,8280000.0
2008-04-08 06:52:00,3.45658,3.45658,3.44469,3.45425,6390000.0
2008-04-08 06:53:00,3.45346,3.45918,3.45222,3.45705,7520000.0
2008-04-08 06:54:00,3.45608,3.45692,3.44529,3.45567,9020000.0
2008-04-08 06:55:00,3.45336,3.45788,3.45219,3.45759,4890000.0
2008-04-08 06:56:00,3.44862,3.4584,3.44645,3.4536,4510000.0
2008-04-08 06:57:00,3.44749,3.45724,3.44284,3.45724,7510000.0
2008-04-08 06:58:00,3.45483,3.45644,3.44762,3.45644,5630000.0
2008-04-08 06:59:00,3.45623,3.45671,3.44495,3.45671,13910000.0
2008-04-08 07:00:00,3.4552,3.45812,3.44998,3.45752,5270000.0
2008-04-08 07:01:00,3.44722,3.45699,3.44722,3.45174,5260000.0
2008-04-08 07:02:00,3.45632,3.45632,3.44937,3.4561,6750000.0
2008-04-08 07:03:00,3.45583,3.45734,3.4524,3.45666,4150000.0
2008-04-08 07:04:00,3.45702,3.45702,3.44768,3.45628,5640000.0
2008-04-08 07:05:00,3.44731,3.45661,3.44731,3.45422,4510000.0
2008-04-08 07:06:00,3.45601,3.45665,3.45207,3.45541,3770000.0
2008-04-08 07:07:00,3.4562,3.45818,3.45286,3.45419,5250000.0
2008-04-08 07:08:00,3.44911,3.45595,3.44594,3.45595,4890000.0
2008-04-08 07:09:00,3.45206,3.45705,3.4459,3.45592,5650000.0
2008-04-08 07:10:00,3.45244,3.45628,3.44481,3.45628,11660000.0
2008-04-08 07:11:00,3.45155,3.4584,3.4515,3.45649,3760000.0
2008-04-08 07:12:00,3.44676,3.45884,3.44607,3.45481,7890000.0
2008-04-08 07:13:00,3.45516,3.45516,3.44502,3.4543,5640000.0
2008-04-08 07:14:00,3.44761,3.45793,3.44761,3.45157,9400000.0
2008-04-08 07:15:00,3.45871,3.45912,3.44808,3.44808,5270000.0
2008-04-08 07:16:00,3.45583,3.45696,3.45171,3.45171,4890000.0
2008-04-08 07:17:00,3.45574,3.45598,3.44543,3.45564,6770000.0
2008-04-08 07:18:00,3.45154,3.45715,3.44708,3.45715,8260000.0
2008-04-08 07:19:00,3.45357,3.4579,3.45255,3.45332,5650000.0
2008-04-08 07:20:00,3.45772,3.45772,3.44774,3.45527,7150000.0
2008-04-08 07:21:00,3.44757,3.45711,3.44731,3.45291,7520000.0
2008-04-08 07:22:00,3.45602,3.46119,3.44931,3.44931,6760000.0
2008-04-08 07:23:00,3.45028,3.45619,3.45028,3.45368,5250000.0
2008-04-08 07:24:00,3.4559,3.4559,3.44639,3.45063,6770000.0
2008-04-08 07:25:00,3.45648,3.45772,3.44785,3.45184,14660000.0
2008-04-08 07:26:00,3.45684,3.45733,3.45196,3.45635,5650000.0
2008-04-08 07:27:00,3.45242,3.45793,3.45034,3.45764,5630000.0
2008-04-08 07:28:00,3.45376,3.45824,3.44816,3.4552,10130000.0
2008-04-08 07:29:00,3.44661,3.45575,3.44661,3.45575,3380000.0
2008-04-08 07:30:00,3.45811,3.45914,3.45357,3.45634,6390000.0
2008-04-08 07:31:00,3.45706,3.45746,3.4481,3.45502,15780000.0
2008-04-08 07:32:00,3.45654,3.45732,3.45275,3.45681,6010000.0
2008-04-08 07:33:00,3.45223,3.45649,3.44789,3.45233,4140000.0
2008-04-08 07:34:00,3.45504,3.45504,3.449,3.449,3400000.0
2008-04-08 07:35:00,3.4551,3.45625,3.44926,3.45369,5270000.0
2008-04-08 07:36:00,3.45631,3.45737,3.44808,3.45737,5260000.0
2008-04-08 07:37:00,3.45325,3.45827,3.44849,3.45746,9030000.0
2008-04-08 07:38:00,3.45267,3.45537,3.44499,3.44927,4900000.0
2008-04-08 07:39:00,3.45566,3.45657,3.44709,3.45375,4520000.0
2008-04-08 07:40:00,3.4458,3.45498,3.44513,3.45134,4530000.0
2008-04-08 07:41:00,3.45524,3.45524,3.44101,3.45293,6390000.0
2008-04-08 07:42:00,3.44668,3.45732,3.44629,3.45106,7530000.0
2008-04-08 07:43:00,3.45438,3.45783,3.44593,3.45491,10890000.0
2008-04-08 07:44:00,3.45323,3.45323,3.44301,3.44777,5270000.0
2008-04-08 07:45:00,3.45021,3.45933,3.44838,3.45456,7900000.0
2008-04-08 07:46:00,3.44193,3.45154,3.44075,3.45154,7140000.0
2008-04-08 07:47:00,3.44938,3.45393,3.44213,3.45342,8260000.0
2008-04-08 07:48:00,3.4503,3.4535,3.44451,3.44451,3760000.0
2008-04-08 07:49:00,3.44956,3.45234,3.4479,3.45234,6010000.0
2008-04-08 07:50:00,3.44262,3.45254,3.44208,3.45254,5250000.0
2008-04-08 07:51:00,3.45155,3.45155,3.44234,3.44274,4140000.0
2008-04-08 07:52:00,3.44272,3.45275,3.44272,3.45275,4130000.0
2008-04-08 07:53:00,3.44778,3.45259,3.44241,3.45259,4890000.0
2008-04-08 07:54:00,3.44448,3.45364,3.44448,3.45362,4880000.0
2008-04-08 07:55:00,3.44813,3.45303,3.44813,3.4495,2270000.0
2008-04-08 07:56:00,3.44654,3.45249,3.44341,3.45249,5270000.0
2008-04-08 07:57:00,3.45271,3.45271,3.44199,3.44294,7140000.0
2008-04-08 07:58:00,3.45274,3.45361,3.44891,3.4522,4520000.0
2008-04-08 07:59:00,3.45216,3.45629,3.45216,3.45629,3750000.0
2008-04-08 08:00:00,3.45595,3.45595,3.44364,3.45412,4130000.0
2008-04-08 08:01:00,3.45472,3.45507,3.44602,3.45507,4880000.0
2008-04-08 08:02:00,3.45435,3.45552,3.4533,3.45516,5260000.0
2008-04-08 08:03:00,3.45523,3.45617,3.45442,3.4552,4520000.0
2008-04-08 08:04:00,3.45401,3.45401,3.44989,3.45142,3390000.0
2008-04-08 08:05:00,3.44691,3.45662,3.44691,3.45662,4140000.0
2008-04-08 08:06:00,3.45066,3.45417,3.4429,3.45417,6760000.0
2008-04-08 08:07:00,3.44806,3.45783,3.44806,3.45748,4880000.0
2008-04-08 08:08:00,3.45667,3.46076,3.44924,3.45653,4510000.0
2008-04-08 08:09:00,3.45571,3.45711,3.45026,3.45026,4880000.0
2008-04-08 08:10:00,3.4575,3.4575,3.4487,3.45301,6380000.0
2008-04-08 08:11:00,3.45273,3.46004,3.44888,3.45856,9790000.0
2008-04-08 08:12:00,3.45554,3.45879,3.44818,3.45585,4890000.0
2008-04-08 08:13:00,3.45665,3.45892,3.45458,3.45726,4510000.0
2008-04-08 08:14:00,3.45626,3.45842,3.44852,3.45093,8250000.0
2008-04-08 08:15:00,3.45899,3.45899,3.45375,3.45375,6020000.0
2008-04-08 08:16:00,3.45667,3.45925,3.45065,3.45301,4880000.0
2008-04-08 08:17:00,3.4546,3.45849,3.45387,3.45487,4150000.0
2008-04-08 08:18:00,3.45602,3.45821,3.45101,3.45821,4880000.0
2008-04-08 08:19:00,3.45292,3.45442,3.44962,3.45304,4520000.0
2008-04-08 08:20:00,3.45718,3.45737,3.44712,3.44712,4880000.0
2008-04-08 08:21:00,3.44739,3.45675,3.44739,3.45675,3770000.0
2008-04-08 08:22:00,3.45694,3.45897,3.45534,3.45604,5270000.0
2008-04-08 08:23:00,3.45682,3.45972,3.44834,3.45719,5270000.0
2008-04-08 08:24:00,3.45511,3.45798,3.45057,3.4533,4880000.0
2008-04-08 08:25:00,3.45031,3.45335,3.44726,3.45335,3010000.0
2008-04-08 08:26:00,3.4562,3.45817,3.45292,3.45534,7130000.0
2008-04-08 08:27:00,3.45226,3.45775,3.45226,3.45725,4890000.0
2008-04-08 08:28:00,3.45318,3.45792,3.44702,3.44702,5630000.0
2008-04-08 08:29:00,3.45529,3.45731,3.45334,3.45483,4140000.0
2008-04-08 08:30:00,3.45811,3.45811,3.45108,3.45253,3020000.0
2008-04-08 08:31:00,3.4494,3.45737,3.44861,3.45684,5640000.0
2008-04-08 08:32:00,3.45098,3.4561,3.44597,3.45473,6400000.0
2008-04-08 08:33:00,3.45048,3.45452,3.44212,3.44912,6020000.0
2008-04-08 08:34:00,3.45545,3.456,3.44705,3.44705,4140000.0
2008-04-08 08:35:00,3.45156,3.45156,3.44678,3.44678,2270000.0
2008-04-08 08:36:00,3.4553,3.4553,3.44575,3.45514,5270000.0
2008-04-08 08:37:00,3.45002,3.45693,3.44634,3.45365,6030000.0
2008-04-08 08:38:00,3.45514,3.45711,3.44834,3.44973,7140000.0
2008-04-08 08:39:00,3.4496,3.45501,3.44875,3.44977,4890000.0
2008-04-08 08:40:00,3.44956,3.45791,3.44741,3.45704,5270000.0
2008-04-08 08:41:00,3.45164,3.45735,3.44644,3.4539,5250000.0
2008-04-08 08:42:00,3.4543,3.4543,3.44641,3.45383,7510000.0
2008-04-08 08:43:00,3.45438,3.45579,3.44681,3.45389,6760000.0
2008-04-08 08:44:00,3.45102,3.45705,3.44803,3.45515,10520000.0
2008-04-08 08:45:00,3.45776,3.45776,3.44756,3.45448,6030000.0
2008-04-08 08:46:00,3.4536,3.45435,3.44528,3.45312,4890000.0
2008-04-08 08:47:00,3.45211,3.45706,3.44766,3.45545,7510000.0
2008-04-08 08:48:00,3.45506,3.45847,3.4491,3.45847,5250000.0
2008-04-08 08:49:00,3.4587,3.4612,3.45138,3.45614,6770000.0
2008-04-08 08:50:00,3.45877,3.46445,3.4512,3.4512,6770000.0
2008-04-08 08:51:00,3.45499,3.45964,3.4495,3.45532,9760000.0
2008-04-08 08:52:00,3.45085,3.45861,3.4496,3.45861,2640000.0
2008-04-08 08:53:00,3.45816,3.45944,3.44849,3.45715,6390000.0
2008-04-08 08:54:00,3.44521,3.45902,3.44521,3.45902,7140000.0
2008-04-08 08:55:00,3.45368,3.46091,3.44599,3.45684,3770000.0
2008-04-08 08:56:00,3.45612,3.45944,3.45329,3.45329,4880000.0
2008-04-08 08:57:00,3.46038,3.46038,3.44908,3.44908,5250000.0
2008-04-08 08:58:00,3.46081,3.46084,3.45368,3.45944,4510000.0
2008-04-08 08:59:00,3.45787,3.46054,3.45382,3.4558,6760000.0
2008-04-08 09:00:00,3.45175,3.46089,3.45082,3.45867,9380000.0
2008-04-08 09:01:00,3.45574,3.46004,3.45078,3.45959,6770000.0
2008-04-08 09:02:00,3.45807,3.45807,3.44792,3.45511,5270000.0
2008-04-08 09:03:00,3.45163,3.45868,3.45163,3.45433,7140000.0
2008-04-08 09:04:00,3.45572,3.45887,3.45055,3.45193,5630000.0
2008-04-08 09:05:00,3.45231,3.4575,3.4519,3.45659,4510000.0
2008-04-08 09:06:00,3.45248,3.45678,3.44623,3.45678,9790000.0
2008-04-08 09:07:00,3.44727,3.45662,3.44594,3.45499,4510000.0
2008-04-08 09:08:00,3.45325,3.45647,3.44338,3.45507,4520000.0
2008-04-08 09:09:00,3.45132,3.45593,3.45029,3.45212,5260000.0
2008-04-08 09:10:00,3.45797,3.46004,3.45108,3.45676,10880000.0
2008-04-08 09:11:00,3.45732,3.45835,3.4477,3.45293,10520000.0
2008-04-08 09:12:00,3.4517,3.45712,3.45137,3.45396,6770000.0
2008-04-08 09:13:00,3.45643,3.45709,3.44492,3.45709,8660000.0
2008-04-08 09:14:00,3.45216,3.4576,3.4464,3.45695,15420000.0
2008-04-08 09:15:00,3.4541,3.45694,3.44891,3.44891,8640000.0
2008-04-08 09:16:00,3.4589,3.4589,3.45209,3.45834,6770000.0
2008-04-08 09:17:00,3.4573,3.4584,3.44891,3.44891,3770000.0
2008-04-08 09:18:00,3.45325,3.45856,3.45325,3.45856,4150000.0
2008-04-08 09:19:00,3.45881,3.4606,3.45325,3.4606,4890000.0
2008-04-08 09:20:00,3.45092,3.45827,3.44688,3.45827,6770000.0
2008-04-08 09:21:00,3.45664,3.45935,3.44614,3.45543,5640000.0
2008-04-08 09:22:00,3.45923,3.46179,3.44957,3.45859,10140000.0
2008-04-08 09:23:00,3.45143,3.45688,3.45025,3.45577,4140000.0
2008-04-08 09:24:00,3.4585,3.4599,3.45068,3.4599,5640000.0
2008-04-08 09:25:00,3.45564,3.45903,3.44922,3.45844,7510000.0
2008-04-08 09:26:00,3.45753,3.45926,3.44411,3.45924,8280000.0
2008-04-08 09:27:00,3.45322,3.45937,3.45143,3.45786,5250000.0
2008-04-08 09:28:00,3.45457,3.46092,3.44994,3.46009,9030000.0
2008-04-08 09:29:00,3.45854,3.46422,3.45235,3.45235,12030000.0
2008-04-08 09:30:00,3.45898,3.4607,3.45061,3.45061,4890000.0
2008-04-08 09:31:00,3.4571,3.45735,3.44878,3.45735,5640000.0
2008-04-08 09:32:00,3.45467,3.45923,3.44923,3.44923,4140000.0
2008-04-08 09:33:00,3.45947,3.45947,3.4501,3.45907,6010000.0
2008-04-08 09:34:00,3.45646,3.46138,3.4539,3.45777,6390000.0
2008-04-08 09:35:00,3.45968,3.46128,3.4546,3.45824,4890000.0
2008-04-08 09:36:00,3.45255,3.46149,3.45212,3.46057,8640000.0
2008-04-08 09:37:00,3.46072,3.4629,3.45546,3.4629,4140000.0
2008-04-08 09:38:00,3.46225,3.46438,3.45787,3.46438,3400000.0
2008-04-08 09:39:00,3.46371,3.46528,3.45417,3.46384,6760000.0
2008-04-08 09:40:00,3.46379,3.46467,3.45397,3.46381,7140000.0
2008-04-08 09:41:00,3.46067,3.46515,3.45456,3.45888,5270000.0
2008-04-08 09:42:00,3.45957,3.4637,3.4567,3.46156,6770000.0
2008-04-08 09:43:00,3.46321,3.46699,3.45777,3.46129,4510000.0
2008-04-08 09:44:00,3.46264,3.46575,3.45667,3.46575,10910000.0
2008-04-08 09:45:00,3.45989,3.46725,3.45671,3.46499,5250000.0
2008-04-08 09:46:00,3.4644,3.4644,3.45353,3.46405,8270000.0
2008-04-08 09:47:00,3.46388,3.46577,3.4541,3.46462,6760000.0
2008-04-08 09:48:00,3.46184,3.46388,3.45696,3.46286,4520000.0
2008-04-08 09:49:00,3.45436,3.46671,3.45413,3.45912,6020000.0
2008-04-08 09:50:00,3.45522,3.465,3.45392,3.46429,6770000.0
2008-04-08 09:51:00,3.46518,3.46686,3.45981,3.46247,4510000.0
2008-04-08 09:52:00,3.4617,3.46704,3.46163,3.46627,5270000.0
2008-04-08 09:53:00,3.46347,3.46644,3.4557,3.45722,6770000.0
2008-04-08 09:54:00,3.46295,3.46686,3.45887,3.46686,4140000.0
2008-04-08 09:55:00,3.46763,3.46768,3.45721,3.45721,4510000.0
2008-04-08 09:56:00,3.46685,3.46879,3.45833,3.46092,6380000.0
2008-04-08 09:57:00,3.4659,3.46853,3.46127,3.46127,5250000.0
2008-04-08 09:58:00,3.46873,3.46915,3.4577,3.46826,6020000.0
2008-04-08 09:59:00,3.46802,3.46852,3.45847,3.46852,12020000.0
2008-04-08 10:00:00,3.46863,3.46882,3.4545,3.46189,5260000.0
2008-04-08 10:01:00,3.46146,3.46718,3.46146,3.46718,5250000.0
2008-04-08 10:02:00,3.46813,3.46896,3.45777,3.46721,7510000.0
2008-04-08 10:03:00,3.46282,3.46748,3.45606,3.46733,9040000.0
2008-04-08 10:04:00,3.46658,3.46773,3.4616,3.46485,7140000.0
2008-04-08 10:05:00,3.46692,3.46692,3.45813,3.46046,5260000.0
2008-04-08 10:06:00,3.46718,3.46771,3.45767,3.45767,5260000.0
2008-04-08 10:07:00,3.46574,3.4677,3.4536,3.45869,5260000.0
2008-04-08 10:08:00,3.46574,3.467,3.45823,3.467,9010000.0
2008-04-08 10:09:00,3.46294,3.46834,3.45809,3.46789,7510000.0
2008-04-08 10:10:00,3.458,3.46726,3.45638,3.46726,6770000.0
2008-04-08 10:11:00,3.46586,3.46658,3.45631,3.46571,11630000.0
2008-04-08 10:12:00,3.46731,3.46731,3.45813,3.46279,6020000.0
2008-04-08 10:13:00,3.46821,3.46821,3.4609,3.4626,5270000.0
2008-04-08 10:14:00,3.46402,3.46812,3.45748,3.46812,10550000.0
2008-04-08 10:15:00,3.46603,3.4677,3.46085,3.4677,7510000.0
2008-04-08 10:16:00,3.46746,3.46746,3.45985,3.46743,4510000.0
2008-04-08 10:17:00,3.46333,3.46541,3.45775,3.46192,5630000.0
2008-04-08 10:18:00,3.46617,3.46762,3.45584,3.46762,7140000.0
2008-04-08 10:19:00,3.46604,3.46754,3.45855,3.46028,4500000.0
2008-04-08 10:20:00,3.46767,3.46768,3.45666,3.46405,9020000.0
2008-04-08 10:21:00,3.46721,3.46839,3.45692,3.46755,10150000.0
2008-04-08 10:22:00,3.46162,3.46599,3.4558,3.462,4900000.0
2008-04-08 10:23:00,3.46307,3.46651,3.4576,3.4576,4510000.0
2008-04-08 10:24:00,3.46228,3.46538,3.45508,3.46538,6770000.0
2008-04-08 10:25:00,3.45784,3.46234,3.45784,3.45813,5260000.0
2008-04-08 10:26:00,3.46633,3.46684,3.45849,3.46201,6390000.0
2008-04-08 10:27:00,3.46622,3.46624,3.45768,3.46624,4890000.0
2008-04-08 10:28:00,3.4616,3.46695,3.4616,3.46261,4510000.0
2008-04-08 10:29:00,3.4626,3.46853,3.45644,3.46499,15050000.0
2008-04-08 10:30:00,3.46689,3.46689,3.45369,3.45968,6770000.0
2008-04-08 10:31:00,3.46175,3.46648,3.45343,3.46528,9760000.0
2008-04-08 10:32:00,3.46657,3.46757,3.45903,3.46735,5260000.0
2008-04-08 10:33:00,3.46206,3.46691,3.45568,3.46691,5630000.0
2008-04-08 10:34:00,3.46494,3.46615,3.4566,3.4566,7140000.0
2008-04-08 10:35:00,3.46427,3.46915,3.46173,3.46208,4150000.0
2008-04-08 10:36:00,3.46382,3.46704,3.45939,3.46358,6750000.0
2008-04-08 10:37:00,3.46628,3.4675,3.46141,3.46675,6770000.0
2008-04-08 10:38:00,3.46315,3.46516,3.46093,3.46446,4900000.0
2008-04-08 10:39:00,3.46059,3.4677,3.46059,3.46251,4140000.0
2008-04-08 10:40:00,3.46697,3.46697,3.4573,3.46621,5270000.0
2008-04-08 10:41:00,3.46509,3.46797,3.45817,3.46797,4520000.0
2008-04-08 10:42:00,3.46182,3.46706,3.45723,3.46133,5640000.0
2008-04-08 10:43:00,3.46328,3.46571,3.45507,3.45928,6760000.0
2008-04-08 10:44:00,3.46147,3.46684,3.4595,3.4644,6010000.0
2008-04-08 10:45:00,3.46687,3.46722,3.45811,3.4651,6010000.0
2008-04-08 10:46:00,3.46645,3.46645,3.4565,3.46558,4140000.0
2008-04-08 10:47:00,3.46232,3.46645,3.461,3.46642,4510000.0
2008-04-08 10:48:00,3.4646,3.46526,3.45457,3.4591,7130000.0
2008-04-08 10:49:00,3.46085,3.46593,3.45243,3.45243,7510000.0
2008-04-08 10:50:00,3.46615,3.46652,3.46078,3.46474,6400000.0
2008-04-08 10:51:00,3.46054,3.46465,3.45321,3.46408,4890000.0
2008-04-08 10:52:00,3.46556,3.46556,3.46066,3.46553,4520000.0
2008-04-08 10:53:00,3.45629,3.46508,3.45629,3.46496,4530000.0
2008-04-08 10:54:00,3.46237,3.46558,3.45508,3.46497,4520000.0
2008-04-08 10:55:00,3.46434,3.46497,3.45835,3.4645,7140000.0
2008-04-08 10:56:00,3.46499,3.46504,3.45459,3.45816,6770000.0
2008-04-08 10:57:00,3.46075,3.46553,3.456,3.46374,6020000.0
2008-04-08 10:58:00,3.46457,3.46457,3.4574,3.46257,4140000.0
2008-04-08 10:59:00,3.46315,3.46402,3.45289,3.46402,5640000.0
2008-04-08 11:00:00,3.46094,3.46373,3.4493,3.45361,14260000.0
2008-04-08 11:01:00,3.46258,3.46432,3.45886,3.46432,4150000.0
2008-04-08 11:02:00,3.45545,3.46373,3.45267,3.45267,6760000.0
2008-04-08 11:03:00,3.45987,3.46552,3.45502,3.45809,6770000.0
2008-04-08 11:04:00,3.46002,3.46661,3.45521,3.46166,4510000.0
2008-04-08 11:05:00,3.4582,3.46771,3.45473,3.46247,5650000.0
2008-04-08 11:06:00,3.46455,3.46588,3.45463,3.46588,5280000.0
2008-04-08 11:07:00,3.45572,3.46568,3.45572,3.45996,4890000.0
2008-04-08 11:08:00,3.46412,3.4654,3.45512,3.4648,6010000.0
2008-04-08 11:09:00,3.46465,3.46758,3.45803,3.46346,5260000.0
2008-04-08 11:10:00,3.46276,3.46797,3.45527,3.46303,6020000.0
2008-04-08 11:11:00,3.46587,3.46587,3.45537,3.4649,7140000.0
2008-04-08 11:12:00,3.46577,3.46609,3.45488,3.46609,7880000.0
2008-04-08 11:13:00,3.46196,3.46558,3.45856,3.46407,5630000.0
2008-04-08 11:14:00,3.46175,3.46517,3.45238,3.46442,11270000.0
2008-04-08 11:15:00,3.46003,3.46495,3.4572,3.46495,5630000.0
2008-04-08 11:16:00,3.45715,3.4642,3.45303,3.46196,3780000.0
2008-04-08 11:17:00,3.46518,3.46518,3.45616,3.45763,4880000.0
2008-04-08 11:18:00,3.46327,3.46509,3.45626,3.46509,3770000.0
2008-04-08 11:19:00,3.45947,3.46445,3.45732,3.46434,4880000.0
2008-04-08 11:20:00,3.45415,3.46363,3.4529,3.46363,5640000.0
2008-04-08 11:21:00,3.45959,3.46381,3.45533,3.45787,4510000.0
2008-04-08 11:22:00,3.46414,3.46511,3.46215,3.46511,7510000.0
2008-04-08 11:23:00,3.46458,3.46458,3.45299,3.45358,4510000.0
2008-04-08 11:24:00,3.4539,3.46304,3.4539,3.46266,5640000.0
2008-04-08 11:25:00,3.45947,3.46669,3.45752,3.46611,5640000.0
2008-04-08 11:26:00,3.45909,3.46487,3.45857,3.46459,3780000.0
2008-04-08 11:27:00,3.46429,3.46429,3.45678,3.45842,7130000.0
2008-04-08 11:28:00,3.45987,3.46646,3.45509,3.46426,7130000.0
2008-04-08 11:29:00,3.45744,3.46489,3.45674,3.45674,9410000.0
2008-04-08 11:30:00,3.4625,3.46285,3.45506,3.45958,4900000.0
2008-04-08 11:31:00,3.45627,3.46735,3.45627,3.46636,4140000.0
2008-04-08 11:32:00,3.4639,3.46487,3.45126,3.45902,8250000.0
2008-04-08 11:33:00,3.46486,3.46486,3.45396,3.46326,5270000.0
2008-04-08 11:34:00,3.4564,3.46475,3.4564,3.46475,4510000.0
2008-04-08 11:35:00,3.46485,3.4651,3.4594,3.46399,5640000.0
2008-04-08 11:36:00,3.46336,3.46404,3.45088,3.46404,8630000.0
2008-04-08 11:37:00,3.46428,3.46428,3.45751,3.45933,6020000.0
2008-04-08 11:38:00,3.464,3.46497,3.45372,3.46497,5630000.0
2008-04-08 11:39:00,3.45962,3.4651,3.45872,3.4651,4510000.0
2008-04-08 11:40:00,3.45972,3.46538,3.45613,3.45613,4510000.0
2008-04-08 11:41:00,3.46373,3.4643,3.45725,3.46316,6390000.0
2008-04-08 11:42:00,3.46352,3.46485,3.45999,3.45999,4880000.0
2008-04-08 11:43:00,3.46102,3.46418,3.45667,3.45774,8630000.0
2008-04-08 11:44:00,3.46211,3.4649,3.45859,3.45867,5260000.0
2008-04-08 11:45:00,3.46013,3.46341,3.46013,3.46334,3400000.0
2008-04-08 11:46:00,3.4603,3.46587,3.45746,3.462,7510000.0
2008-04-08 11:47:00,3.45984,3.46561,3.45984,3.46385,3780000.0
2008-04-08 11:48:00,3.46457,3.46457,3.45423,3.45918,5650000.0
2008-04-08 11:49:00,3.46389,3.46453,3.45766,3.46453,5250000.0
2008-04-08 11:50:00,3.46225,3.46442,3.45368,3.46442,6010000.0
2008-04-08 11:51:00,3.46422,3.46422,3.45678,3.45918,5260000.0
2008-04-08 11:52:00,3.46128,3.46441,3.45792,3.46441,4880000.0
2008-04-08 11:53:00,3.45602,3.46644,3.45602,3.45656,6770000.0
2008-04-08 11:54:00,3.46419,3.46607,3.45905,3.46078,5280000.0
2008-04-08 11:55:00,3.46131,3.46725,3.45744,3.46316,4520000.0
2008-04-08 11:56:00,3.46004,3.46374,3.45942,3.46195,4880000.0
2008-04-08 11:57:00,3.45597,3.46346,3.45523,3.46081,5640000.0
2008-04-08 11:58:00,3.46224,3.46569,3.45621,3.45916,6010000.0
2008-04-08 11:59:00,3.46322,3.46605,3.45999,3.46559,7890000.0
2008-04-08 12:00:00,3.4603,3.46377,3.45464,3.46254,4510000.0
2008-04-08 12:01:00,3.45918,3.46365,3.45324,3.46083,6030000.0
2008-04-08 12:02:00,3.46402,3.46673,3.45579,3.46576,6770000.0
2008-04-08 12:03:00,3.45486,3.46393,3.45439,3.46393,4880000.0
2008-04-08 12:04:00,3.46536,3.46538,3.45797,3.46382,5640000.0
2008-04-08 12:05:00,3.46352,3.46352,3.45729,3.45867,4520000.0
2008-04-08 12:06:00,3.45867,3.46338,3.45395,3.45395,3770000.0
2008-04-08 12:07:00,3.4551,3.4643,3.4551,3.46013,4890000.0
2008-04-08 12:08:00,3.4594,3.46416,3.45233,3.46416,4510000.0
2008-04-08 12:09:00,3.46018,3.46533,3.4555,3.46533,4880000.0
2008-04-08 12:10:00,3.46445,3.46445,3.46079,3.46079,3400000.0
2008-04-08 12:11:00,3.46422,3.46516,3.45326,3.45326,4140000.0
2008-04-08 12:12:00,3.46443,3.46505,3.45777,3.45918,7130000.0
2008-04-08 12:13:00,3.46265,3.46265,3.45748,3.45912,3770000.0
2008-04-08 12:14:00,3.46556,3.46556,3.44884,3.46166,7130000.0
2008-04-08 12:15:00,3.46493,3.46493,3.45743,3.46486,9400000.0
2008-04-08 12:16:00,3.45805,3.46383,3.4578,3.45982,4140000.0
2008-04-08 12:17:00,3.4631,3.46372,3.45666,3.45808,4510000.0
2008-04-08 12:18:00,3.46265,3.46364,3.45759,3.46364,6380000.0
2008-04-08 12:19:00,3.46504,3.46504,3.45468,3.45905,4880000.0
2008-04-08 12:20:00,3.46361,3.46361,3.45657,3.4602,5260000.0
2008-04-08 12:21:00,3.46246,3.46458,3.45912,3.45912,6390000.0
2008-04-08 12:22:00,3.45781,3.4641,3.45781,3.4641,4520000.0
2008-04-08 12:23:00,3.4592,3.46465,3.45709,3.45819,4520000.0
2008-04-08 12:24:00,3.45905,3.46677,3.45303,3.46573,6770000.0
2008-04-08 12:25:00,3.45583,3.46238,3.45295,3.45993,9770000.0
2008-04-08 12:26:00,3.46092,3.46495,3.45159,3.45159,8660000.0
2008-04-08 12:27:00,3.46505,3.46505,3.45612,3.46393,5630000.0
2008-04-08 12:28:00,3.46273,3.46435,3.45729,3.46421,5260000.0
2008-04-08 12:29:00,3.46337,3.46446,3.45629,3.46186,4890000.0
2008-04-08 12:30:00,3.46479,3.46928,3.45694,3.46655,16550000.0
2008-04-08 12:31:00,3.45919,3.46445,3.4544,3.45998,5640000.0
2008-04-08 12:32:00,3.45448,3.46618,3.45448,3.45813,5650000.0
2008-04-08 12:33:00,3.45985,3.46493,3.45338,3.46493,4890000.0
2008-04-08 12:34:00,3.45948,3.46442,3.45671,3.46138,3770000.0
2008-04-08 12:35:00,3.4577,3.46429,3.4577,3.46323,4890000.0
2008-04-08 12:36:00,3.46355,3.46355,3.45129,3.45934,4890000.0
2008-04-08 12:37:00,3.46203,3.46235,3.45215,3.46206,8630000.0
2008-04-08 12:38:00,3.45899,3.46283,3.45759,3.46116,4520000.0
2008-04-08 12:39:00,3.44769,3.46136,3.44769,3.46057,7140000.0
2008-04-08 12:40:00,3.45284,3.46273,3.45284,3.46273,5270000.0
2008-04-08 12:41:00,3.45805,3.46036,3.45044,3.46036,6750000.0
2008-04-08 12:42:00,3.45716,3.46166,3.45051,3.46166,7900000.0
2008-04-08 12:43:00,3.45761,3.46142,3.45621,3.45889,6760000.0
2008-04-08 12:44:00,3.45719,3.4615,3.45379,3.46133,4140000.0
2008-04-08 12:45:00,3.46086,3.46291,3.45069,3.45796,4890000.0
2008-04-08 12:46:00,3.46071,3.46071,3.44849,3.45972,4520000.0
2008-04-08 12:47:00,3.46358,3.46358,3.45637,3.45928,4510000.0
2008-04-08 12:48:00,3.45484,3.46422,3.45484,3.45579,4150000.0
2008-04-08 12:49:00,3.45583,3.45961,3.44939,3.45367,4890000.0
2008-04-08 12:50:00,3.4628,3.4628,3.45261,3.45835,4140000.0
2008-04-08 12:51:00,3.4629,3.4629,3.45702,3.46142,5640000.0
2008-04-08 12:52:00,3.46328,3.46398,3.45439,3.46067,5630000.0
2008-04-08 12:53:00,3.46323,3.46323,3.45272,3.46322,6010000.0
2008-04-08 12:54:00,3.4615,3.46488,3.45564,3.46367,4890000.0
2008-04-08 12:55:00,3.45932,3.46169,3.45705,3.46169,3770000.0
2008-04-08 12:56:00,3.45855,3.46313,3.45773,3.45979,6390000.0
2008-04-08 12:57:00,3.45535,3.46541,3.45396,3.46507,9030000.0
2008-04-08 12:58:00,3.45789,3.46178,3.45334,3.45334,7140000.0
2008-04-08 12:59:00,3.46456,3.46456,3.45242,3.46184,4890000.0
2008-04-08 13:00:00,3.46328,3.46404,3.45733,3.46397,7520000.0
2008-04-08 13:01:00,3.4599,3.46209,3.44966,3.46172,7520000.0
2008-04-08 13:02:00,3.45859,3.4641,3.45456,3.4626,4890000.0
2008-04-08 13:03:00,3.46061,3.46543,3.45559,3.46543,7150000.0
2008-04-08 13:04:00,3.46276,3.46276,3.45305,3.45925,5630000.0
2008-04-08 13:05:00,3.45698,3.46279,3.45337,3.4619,5630000.0
2008-04-08 13:06:00,3.45933,3.46229,3.45296,3.46229,6380000.0
2008-04-08 13:07:00,3.45838,3.46114,3.45478,3.45478,4880000.0
2008-04-08 13:08:00,3.45981,3.46042,3.45324,3.46024,5260000.0
2008-04-08 13:09:00,3.45676,3.46172,3.45036,3.46139,13520000.0
2008-04-08 13:10:00,3.4613,3.4613,3.45508,3.46061,4880000.0
2008-04-08 13:11:00,3.46276,3.46289,3.45215,3.46168,4140000.0
2008-04-08 13:12:00,3.46164,3.46164,3.45049,3.45723,7510000.0
2008-04-08 13:13:00,3.46195,3.46346,3.45231,3.46309,6020000.0
2008-04-08 13:14:00,3.4622,3.46224,3.451,3.45755,7530000.0
2008-04-08 13:15:00,3.45742,3.46348,3.45717,3.45717,6770000.0
2008-04-08 13:16:00,3.45861,3.46643,3.45515,3.4611,5630000.0
2008-04-08 13:17:00,3.45879,3.46398,3.45839,3.46112,5650000.0
2008-04-08 13:18:00,3.46181,3.46335,3.45237,3.4603,6020000.0
2008-04-08 13:19:00,3.45271,3.46215,3.45153,3.45913,7510000.0
2008-04-08 13:20:00,3.45618,3.45927,3.45107,3.45605,6000000.0
2008-04-08 13:21:00,3.45672,3.46086,3.45093,3.46,6030000.0
2008-04-08 13:22:00,3.46047,3.46047,3.45177,3.45649,6010000.0
2008-04-08 13:23:00,3.45558,3.46097,3.45392,3.45912,6020000.0
2008-04-08 13:24:00,3.45413,3.4608,3.45087,3.46037,4510000.0
2008-04-08 13:25:00,3.46027,3.46096,3.45069,3.46096,6390000.0
2008-04-08 13:26:00,3.46155,3.46155,3.45426,3.45997,4520000.0
2008-04-08 13:27:00,3.46066,3.46066,3.4542,3.45666,6010000.0
2008-04-08 13:28:00,3.45728,3.46123,3.45293,3.46123,6030000.0
2008-04-08 13:29:00,3.45938,3.46196,3.4561,3.46196,4510000.0
2008-04-08 13:30:00,3.45717,3.46199,3.45666,3.45966,7140000.0
2008-04-08 13:31:00,3.45647,3.46197,3.45647,3.46197,4880000.0
2008-04-08 13:32:00,3.46223,3.46223,3.45394,3.46037,4150000.0
2008-04-08 13:33:00,3.45506,3.46155,3.4511,3.45597,10530000.0
2008-04-08 13:34:00,3.45996,3.4601,3.45209,3.45538,6770000.0
2008-04-08 13:35:00,3.45872,3.45872,3.44796,3.45824,5630000.0
2008-04-08 13:36:00,3.45582,3.45888,3.44938,3.45888,6760000.0
2008-04-08 13:37:00,3.46045,3.46184,3.45184,3.46184,6760000.0
2008-04-08 13:38:00,3.46228,3.46228,3.45758,3.45758,4510000.0
2008-04-08 13:39:00,3.46082,3.46082,3.45474,3.4554,4140000.0
2008-04-08 13:40:00,3.44892,3.46084,3.44892,3.46084,6020000.0
2008-04-08 13:41:00,3.46112,3.46152,3.45045,3.45209,5640000.0
2008-04-08 13:42:00,3.45611,3.45823,3.44808,3.45767,6010000.0
2008-04-08 13:43:00,3.45296,3.46046,3.44972,3.46046,4530000.0
2008-04-08 13:44:00,3.45999,3.46086,3.44857,3.45398,9020000.0
2008-04-08 13:45:00,3.45662,3.45695,3.45039,3.45172,7510000.0
2008-04-08 13:46:00,3.45789,3.45866,3.44976,3.45154,9760000.0
2008-04-08 13:47:00,3.45456,3.45818,3.45012,3.45355,5260000.0
2008-04-08 13:48:00,3.44947,3.45616,3.44357,3.45606,5270000.0
2008-04-08 13:49:00,3.45113,3.45579,3.45113,3.45579,5630000.0
2008-04-08 13:50:00,3.44961,3.45762,3.44675,3.45512,6400000.0
2008-04-08 13:51:00,3.45631,3.45631,3.44987,3.45288,4880000.0
2008-04-08 13:52:00,3.45134,3.45621,3.44756,3.44931,6010000.0
2008-04-08 13:53:00,3.4517,3.46066,3.44993,3.45243,9020000.0
2008-04-08 13:54:00,3.45396,3.4599,3.44864,3.44914,13530000.0
2008-04-08 13:55:00,3.45752,3.45819,3.45134,3.45667,6030000.0
2008-04-08 13:56:00,3.45641,3.45697,3.44903,3.45697,4510000.0
2008-04-08 13:57:00,3.45216,3.4555,3.44589,3.45175,5640000.0
2008-04-08 13:58:00,3.45095,3.45727,3.4505,3.45621,4520000.0
2008-04-08 13:59:00,3.45125,3.45563,3.44772,3.45265,6030000.0
2008-04-08 14:00:00,3.4552,3.45556,3.44626,3.45056,10160000.0
2008-04-08 14:01:00,3.45083,3.45525,3.44381,3.45525,4880000.0
2008-04-08 14:02:00,3.45165,3.45973,3.44749,3.45426,6020000.0
2008-04-08 14:03:00,3.45664,3.45664,3.44405,3.45216,12020000.0
2008-04-08 14:04:00,3.45675,3.45675,3.44689,3.44728,4880000.0
2008-04-08 14:05:00,3.44744,3.4553,3.44457,3.45496,5260000.0
2008-04-08 14:06:00,3.45549,3.45708,3.44831,3.45111,8280000.0
2008-04-08 14:07:00,3.45643,3.45643,3.44457,3.45636,6760000.0
2008-04-08 14:08:00,3.44631,3.45538,3.44489,3.45538,5630000.0
2008-04-08 14:09:00,3.45074,3.45511,3.44929,3.45181,5630000.0
2008-04-08 14:10:00,3.45279,3.45628,3.44538,3.45191,5280000.0
2008-04-08 14:11:00,3.44996,3.45527,3.44519,3.45168,6400000.0
2008-04-08 14:12:00,3.44973,3.45512,3.44542,3.45491,7130000.0
2008-04-08 14:13:00,3.45011,3.45431,3.44262,3.45431,7130000.0
2008-04-08 14:14:00,3.45566,3.4559,3.4455,3.45386,4140000.0
2008-04-08 14:15:00,3.45412,3.45514,3.44877,3.45254,10140000.0
2008-04-08 14:16:00,3.4551,3.4551,3.44264,3.45447,6390000.0
2008-04-08 14:17:00,3.455,3.45502,3.44613,3.45491,6010000.0
2008-04-08 14:18:00,3.45037,3.45299,3.44484,3.45282,6380000.0
2008-04-08 14:19:00,3.45529,3.45529,3.44816,3.44929,5630000.0
2008-04-08 14:20:00,3.44509,3.45288,3.44438,3.44438,4510000.0
2008-04-08 14:21:00,3.44774,3.45275,3.44419,3.45275,6010000.0
2008-04-08 14:22:00,3.45082,3.45457,3.4447,3.45051,6400000.0
2008-04-08 14:23:00,3.44877,3.45387,3.44839,3.44839,7140000.0
2008-04-08 14:24:00,3.44948,3.45519,3.44273,3.45194,9020000.0
2008-04-08 14:25:00,3.45078,3.45369,3.44453,3.44862,9040000.0
2008-04-08 14:26:00,3.44822,3.45401,3.44822,3.44893,4520000.0
2008-04-08 14:27:00,3.45266,3.45419,3.44427,3.45419,5270000.0
2008-04-08 14:28:00,3.44861,3.45506,3.44751,3.45035,7140000.0
2008-04-08 14:29:00,3.45256,3.45258,3.44583,3.45258,3400000.0
2008-04-08 14:30:00,3.454,3.45473,3.44725,3.45427,7150000.0
2008-04-08 14:31:00,3.4527,3.45494,3.44667,3.44927,6020000.0
2008-04-08 14:32:00,3.44592,3.45491,3.44346,3.45473,7520000.0
2008-04-08 14:33:00,3.45291,3.45408,3.44797,3.45338,6770000.0
2008-04-08 14:34:00,3.44937,3.45345,3.449,3.45345,4510000.0
2008-04-08 14:35:00,3.45282,3.45324,3.44284,3.45324,5260000.0
2008-04-08 14:36:00,3.45167,3.45232,3.44923,3.45162,5630000.0
2008-04-08 14:37:00,3.45138,3.45237,3.44822,3.44822,4510000.0
2008-04-08 14:38:00,3.45313,3.45433,3.44693,3.45123,6760000.0
2008-04-08 14:39:00,3.449,3.45348,3.44594,3.45032,5260000.0
2008-04-08 14:40:00,3.44851,3.4537,3.44789,3.45349,3770000.0
2008-04-08 14:41:00,3.4504,3.45128,3.44071,3.45085,5250000.0
2008-04-08 14:42:00,3.45311,3.45428,3.4442,3.45076,7140000.0
2008-04-08 14:43:00,3.45268,3.45291,3.44431,3.45291,6390000.0
2008-04-08 14:44:00,3.4546,3.45612,3.44306,3.45141,7160000.0
2008-04-08 14:45:00,3.45111,3.4542,3.44132,3.4542,7510000.0
2008-04-08 14:46:00,3.44833,3.45664,3.44692,3.45093,4160000.0
2008-04-08 14:47:00,3.44845,3.45478,3.44383,3.45264,7510000.0
2008-04-08 14:48:00,3.44953,3.45389,3.44525,3.45195,3780000.0
2008-04-08 14:49:00,3.45423,3.45607,3.44999,3.45437,6400000.0
2008-04-08 14:50:00,3.44579,3.45476,3.44579,3.45476,10130000.0
2008-04-08 14:51:00,3.44802,3.45408,3.44802,3.44926,5260000.0
2008-04-08 14:52:00,3.45443,3.45443,3.44547,3.4455,4520000.0
2008-04-08 14:53:00,3.45256,3.45339,3.44667,3.44975,5640000.0
2008-04-08 14:54:00,3.45076,3.45775,3.45015,3.45682,6380000.0
2008-04-08 14:55:00,3.45745,3.45745,3.44521,3.45088,6390000.0
2008-04-08 14:56:00,3.4437,3.45392,3.4437,3.44663,5640000.0
2008-04-08 14:57:00,3.45135,3.45469,3.44614,3.45121,6390000.0
2008-04-08 14:58:00,3.44881,3.45843,3.4466,3.44922,4520000.0
2008-04-08 14:59:00,3.45662,3.46005,3.44902,3.44906,10910000.0
2008-04-08 15:00:00,3.45333,3.45987,3.45108,3.45511,8660000.0
2008-04-08 15:01:00,3.45681,3.45777,3.45041,3.45777,8260000.0
2008-04-08 15:02:00,3.45165,3.45745,3.44775,3.45699,7510000.0
2008-04-08 15:03:00,3.45721,3.45721,3.44681,3.4508,6390000.0
2008-04-08 15:04:00,3.45755,3.46039,3.45001,3.45703,9760000.0
2008-04-08 15:05:00,3.45014,3.457,3.44587,3.457,4520000.0
2008-04-08 15:06:00,3.45383,3.45774,3.44846,3.45774,7890000.0
2008-04-08 15:07:00,3.45479,3.45753,3.44972,3.45753,5640000.0
2008-04-08 15:08:00,3.45571,3.45659,3.45062,3.4527,4890000.0
2008-04-08 15:09:00,3.4582,3.4582,3.44734,3.45605,5650000.0
2008-04-08 15:10:00,3.45791,3.45791,3.44795,3.45789,7510000.0
2008-04-08 15:11:00,3.44765,3.45725,3.44765,3.45441,5260000.0
2008-04-08 15:12:00,3.45107,3.45692,3.45107,3.45692,4890000.0
2008-04-08 15:13:00,3.45561,3.45561,3.44502,3.44977,4510000.0
2008-04-08 15:14:00,3.45828,3.45972,3.44937,3.45701,12420000.0
2008-04-08 15:15:00,3.45409,3.45619,3.45041,3.45041,4520000.0
2008-04-08 15:16:00,3.45298,3.45775,3.44863,3.45775,4890000.0
2008-04-08 15:17:00,3.45857,3.45857,3.44708,3.45316,10130000.0
2008-04-08 15:18:00,3.45681,3.45681,3.44352,3.45461,6390000.0
2008-04-08 15:19:00,3.45363,3.45772,3.4488,3.4488,4880000.0
2008-04-08 15:20:00,3.45802,3.45802,3.44798,3.45411,6010000.0
2008-04-08 15:21:00,3.45125,3.45758,3.44616,3.45058,8640000.0
2008-04-08 15:22:00,3.45328,3.45818,3.45257,3.45818,4510000.0
2008-04-08 15:23:00,3.45487,3.45652,3.44639,3.45652,6770000.0
2008-04-08 15:24:00,3.4509,3.45443,3.44452,3.45356,6760000.0
2008-04-08 15:25:00,3.45564,3.45625,3.4479,3.4479,4880000.0
2008-04-08 15:26:00,3.45576,3.45863,3.44864,3.45508,6020000.0
2008-04-08 15:27:00,3.45124,3.45646,3.44424,3.45181,9030000.0
2008-04-08 15:28:00,3.45011,3.45283,3.4469,3.45161,4510000.0
2008-04-08 15:29:00,3.45222,3.45684,3.44648,3.44687,5630000.0
2008-04-08 15:30:00,3.45633,3.45633,3.44773,3.44773,9010000.0
2008-04-08 15:31:00,3.45175,3.45588,3.44635,3.44635,7520000.0
2008-04-08 15:32:00,3.45408,3.45647,3.44679,3.45647,5250000.0
2008-04-08 15:33:00,3.45709,3.45722,3.45061,3.45668,4140000.0
2008-04-08 15:34:00,3.45517,3.45785,3.45049,3.45488,6770000.0
2008-04-08 15:35:00,3.44796,3.45545,3.44796,3.44944,7140000.0
2008-04-08 15:36:00,3.45648,3.4567,3.44566,3.45192,6390000.0
2008-04-08 15:37:00,3.45372,3.45716,3.4478,3.4478,5630000.0
2008-04-08 15:38:00,3.45222,3.45974,3.45044,3.45754,6390000.0
2008-04-08 15:39:00,3.45063,3.45596,3.45063,3.45596,5630000.0
2008-04-08 15:40:00,3.45741,3.45741,3.44759,3.45593,6760000.0
2008-04-08 15:41:00,3.45333,3.4569,3.44434,3.4569,8640000.0
2008-04-08 15:42:00,3.45269,3.45722,3.45044,3.45044,5260000.0
2008-04-08 15:43:00,3.44713,3.45477,3.44713,3.45477,4510000.0
2008-04-08 15:44:00,3.45436,3.45729,3.4476,3.45701,6770000.0
2008-04-08 15:45:00,3.45255,3.45595,3.44623,3.45595,4140000.0
2008-04-08 15:46:00,3.45686,3.45705,3.44803,3.45687,6000000.0
2008-04-08 15:47:00,3.44846,3.45699,3.44846,3.45384,6760000.0
2008-04-08 15:48:00,3.45277,3.45554,3.44951,3.45498,6770000.0
2008-04-08 15:49:00,3.45163,3.45623,3.44741,3.45176,4510000.0
2008-04-08 15:50:00,3.45384,3.45511,3.44919,3.45484,3770000.0
2008-04-08 15:51:00,3.4514,3.45462,3.44846,3.45119,7510000.0
2008-04-08 15:52:00,3.45336,3.45655,3.44807,3.45655,5650000.0
2008-04-08 15:53:00,3.45323,3.45507,3.44613,3.44613,6400000.0
2008-04-08 15:54:00,3.45333,3.45601,3.44616,3.45213,7890000.0
2008-04-08 15:55:00,3.45544,3.45723,3.44937,3.45669,5250000.0
2008-04-08 15:56:00,3.45602,3.45619,3.45218,3.45619,5640000.0
2008-04-08 15:57:00,3.45523,3.45604,3.44646,3.44797,4880000.0
2008-04-08 15:58:00,3.45552,3.45723,3.45209,3.45723,7140000.0
2008-04-08 15:59:00,3.45279,3.45691,3.44959,3.45608,11270000.0
2008-04-08 16:00:00,3.45615,3.45615,3.45004,3.45442,5640000.0
2008-04-08 16:01:00,3.45103,3.45332,3.43895,3.44975,8650000.0
2008-04-08 16:02:00,3.45009,3.45526,3.45002,3.45428,4890000.0
2008-04-08 16:03:00,3.44947,3.45453,3.44947,3.45453,5260000.0
2008-04-08 16:04:00,3.45057,3.45477,3.44386,3.45477,6010000.0
2008-04-08 16:05:00,3.44974,3.4539,3.44754,3.4539,6010000.0
2008-04-08 16:06:00,3.45415,3.45432,3.44096,3.45019,9020000.0
2008-04-08 16:07:00,3.45464,3.45552,3.44774,3.45552,4510000.0
2008-04-08 16:08:00,3.45228,3.45553,3.44632,3.45542,6760000.0
2008-04-08 16:09:00,3.45257,3.45647,3.44935,3.45397,6770000.0
2008-04-08 16:10:00,3.45494,3.45494,3.43991,3.45452,10910000.0
2008-04-08 16:11:00,3.45178,3.45597,3.45163,3.45529,5250000.0
2008-04-08 16:12:00,3.44923,3.45587,3.44865,3.45587,7150000.0
2008-04-08 16:13:00,3.45427,3.45531,3.44705,3.45135,4890000.0
2008-04-08 16:14:00,3.45653,3.45653,3.44505,3.45239,4880000.0
2008-04-08 16:15:00,3.45469,3.45516,3.44761,3.45516,4510000.0
2008-04-08 16:16:00,3.45569,3.45713,3.4459,3.45642,4900000.0
2008-04-08 16:17:00,3.45243,3.45586,3.4486,3.45153,5250000.0
2008-04-08 16:18:00,3.45718,3.45718,3.44792,3.45018,7910000.0
2008-04-08 16:19:00,3.45505,3.45594,3.45202,3.45594,5260000.0
2008-04-08 16:20:00,3.44816,3.4579,3.44653,3.45483,6770000.0
2008-04-08 16:21:00,3.45073,3.45645,3.44872,3.45645,5640000.0
2008-04-08 16:22:00,3.45126,3.45551,3.44536,3.45551,3770000.0
2008-04-08 16:23:00,3.45568,3.45583,3.45254,3.45583,7130000.0
2008-04-08 16:24:00,3.45069,3.45656,3.44966,3.45619,7510000.0
2008-04-08 16:25:00,3.45455,3.45711,3.44945,3.45711,4510000.0
2008-04-08 16:26:00,3.45682,3.45682,3.44523,3.45464,4520000.0
2008-04-08 16:27:00,3.45118,3.4553,3.4451,3.4551,10540000.0
2008-04-08 16:28:00,3.45583,3.45583,3.44883,3.45485,7140000.0
2008-04-08 16:29:00,3.45623,3.45623,3.44928,3.4528,4890000.0
2008-04-08 16:30:00,3.44914,3.45784,3.4474,3.45614,7900000.0
2008-04-08 16:31:00,3.45072,3.45581,3.44768,3.45484,10160000.0
2008-04-08 16:32:00,3.45595,3.45595,3.44617,3.45166,4890000.0
2008-04-08 16:33:00,3.45549,3.45719,3.4494,3.45719,5630000.0
2008-04-08 16:34:00,3.45489,3.45575,3.44414,3.45575,6000000.0
2008-04-08 16:35:00,3.45351,3.45734,3.44794,3.44819,10550000.0
2008-04-08 16:36:00,3.4578,3.4578,3.45031,3.45183,5250000.0
2008-04-08 16:37:00,3.45599,3.45692,3.44706,3.4523,6380000.0
2008-04-08 16:38:00,3.45312,3.45751,3.44883,3.45751,9410000.0
2008-04-08 16:39:00,3.45625,3.45771,3.44955,3.45276,6390000.0
2008-04-08 16:40:00,3.45125,3.45518,3.44972,3.44972,5640000.0
2008-04-08 16:41:00,3.44992,3.45539,3.44435,3.45008,6020000.0
2008-04-08 16:42:00,3.45469,3.45469,3.44253,3.44624,7130000.0
2008-04-08 16:43:00,3.45483,3.45601,3.4512,3.45411,5270000.0
2008-04-08 16:44:00,3.45005,3.45499,3.44511,3.45499,5260000.0
2008-04-08 16:45:00,3.45168,3.45168,3.44424,3.45079,6760000.0
2008-04-08 16:46:00,3.44789,3.45729,3.44789,3.45607,7140000.0
2008-04-08 16:47:00,3.45042,3.45487,3.44604,3.44986,6020000.0
2008-04-08 16:48:00,3.44469,3.45478,3.44469,3.44942,4520000.0
2008-04-08 16:49:00,3.45015,3.45502,3.44344,3.45312,8270000.0
2008-04-08 16:50:00,3.45421,3.45421,3.4468,3.45291,4140000.0
2008-04-08 16:51:00,3.45219,3.45219,3.4391,3.45043,6760000.0
2008-04-08 16:52:00,3.44358,3.45236,3.4431,3.4431,4920000.0
2008-04-08 16:53:00,3.45094,3.45234,3.44692,3.44692,5260000.0
2008-04-08 16:54:00,3.44479,3.45364,3.44479,3.44738,6390000.0
2008-04-08 16:55:00,3.4537,3.4537,3.44169,3.45102,5260000.0
2008-04-08 16:56:00,3.44833,3.45277,3.44364,3.44364,5640000.0
2008-04-08 16:57:00,3.44803,3.45028,3.44118,3.44118,4140000.0
2008-04-08 16:58:00,3.44618,3.45272,3.44618,3.45146,6020000.0
2008-04-08 16:59:00,3.45279,3.45295,3.44326,3.45018,10510000.0
2008-04-08 17:00:00,3.45042,3.45042,3.43885,3.43885,6780000.0
2008-04-08 17:01:00,3.45175,3.45175,3.43924,3.44895,5660000.0
2008-04-08 17:02:00,3.44744,3.45187,3.44365,3.45187,5270000.0
2008-04-08 17:03:00,3.44973,3.45417,3.44402,3.44588,3770000.0
2008-04-08 17:04:00,3.44875,3.4525,3.44226,3.446,6010000.0
2008-04-08 17:05:00,3.44404,3.45185,3.44404,3.44747,5260000.0
2008-04-08 17:06:00,3.45242,3.45242,3.44298,3.44298,6770000.0
2008-04-08 17:07:00,3.45118,3.45271,3.44647,3.44822,7530000.0
2008-04-08 17:08:00,3.44667,3.45363,3.44118,3.45363,5270000.0
2008-04-08 17:09:00,3.45342,3.45342,3.43928,3.45119,8640000.0
2008-04-08 17:10:00,3.45329,3.45329,3.44467,3.45236,4520000.0
2008-04-08 17:11:00,3.44814,3.45398,3.44313,3.45317,6020000.0
2008-04-08 17:12:00,3.45433,3.45447,3.44738,3.44918,6010000.0
2008-04-08 17:13:00,3.45413,3.45463,3.44716,3.45084,4890000.0
2008-04-08 17:14:00,3.44921,3.45255,3.44472,3.44848,12020000.0
2008-04-08 17:15:00,3.45371,3.45371,3.4446,3.45055,11280000.0
2008-04-08 17:16:00,3.44711,3.45383,3.44318,3.45201,7140000.0
2008-04-08 17:17:00,3.45242,3.45279,3.44637,3.44637,5640000.0
2008-04-08 17:18:00,3.45275,3.45376,3.44348,3.44375,4140000.0
2008-04-08 17:19:00,3.45242,3.45242,3.44268,3.4519,4890000.0
2008-04-08 17:20:00,3.45285,3.45285,3.44438,3.45256,4140000.0
2008-04-08 17:21:00,3.45245,3.45405,3.44315,3.45022,6760000.0
2008-04-08 17:22:00,3.44879,3.45444,3.44122,3.45303,11290000.0
2008-04-08 17:23:00,3.45296,3.45392,3.44694,3.45392,5260000.0
2008-04-08 17:24:00,3.44821,3.45304,3.4445,3.4516,10150000.0
2008-04-08 17:25:00,3.44906,3.45626,3.44453,3.44543,7140000.0
2008-04-08 17:26:00,3.4541,3.4541,3.44604,3.45326,5640000.0
2008-04-08 17:27:00,3.4535,3.4535,3.44431,3.44815,9010000.0
2008-04-08 17:28:00,3.44331,3.45098,3.44015,3.44942,6770000.0
2008-04-08 17:29:00,3.45128,3.45268,3.44177,3.45268,7140000.0
2008-04-08 17:30:00,3.45322,3.45587,3.44543,3.44579,6010000.0
2008-04-08 17:31:00,3.45228,3.45347,3.44289,3.45347,7510000.0
2008-04-08 17:32:00,3.45135,3.45321,3.44281,3.45321,6770000.0
2008-04-08 17:33:00,3.4533,3.45804,3.44667,3.45413,11280000.0
2008-04-08 17:34:00,3.4529,3.4529,3.44451,3.44708,4880000.0
2008-04-08 17:35:00,3.45273,3.45273,3.4435,3.45254,9020000.0
2008-04-08 17:36:00,3.44815,3.45347,3.44403,3.45219,7150000.0
2008-04-08 17:37:00,3.44409,3.45332,3.44409,3.44881,6020000.0
2008-04-08 17:38:00,3.4477,3.45411,3.44183,3.45349,13540000.0
2008-04-08 17:39:00,3.45155,3.45312,3.44246,3.44883,7900000.0
2008-04-08 17:40:00,3.44948,3.45562,3.44282,3.45044,10900000.0
2008-04-08 17:41:00,3.44431,3.45242,3.44354,3.4513,5270000.0
2008-04-08 17:42:00,3.44219,3.4525,3.44109,3.44875,10910000.0
2008-04-08 17:43:00,3.44721,3.45167,3.44117,3.44597,13900000.0
2008-04-08 17:44:00,3.45345,3.45405,3.44616,3.44929,4510000.0
2008-04-08 17:45:00,3.44869,3.4578,3.44501,3.45053,8270000.0
2008-04-08 17:46:00,3.44842,3.45314,3.44468,3.45234,4890000.0
2008-04-08 17:47:00,3.44906,3.4524,3.448,3.45225,8250000.0
2008-04-08 17:48:00,3.45325,3.45325,3.44393,3.44393,4510000.0
2008-04-08 17:49:00,3.45239,3.45326,3.44729,3.45229,4510000.0
2008-04-08 17:50:00,3.44604,3.45339,3.44072,3.45339,6770000.0
2008-04-08 17:51:00,3.43984,3.45174,3.43859,3.44715,6770000.0
2008-04-08 17:52:00,3.44976,3.4532,3.44708,3.452,6760000.0
2008-04-08 17:53:00,3.44947,3.45317,3.44437,3.44437,7510000.0
2008-04-08 17:54:00,3.45224,3.45449,3.44421,3.45449,6020000.0
2008-04-08 17:55:00,3.44899,3.45205,3.43934,3.45205,8270000.0
2008-04-08 17:56:00,3.45165,3.45268,3.44319,3.44785,6390000.0
2008-04-08 17:57:00,3.44848,3.45306,3.44419,3.44879,9390000.0
2008-04-08 17:58:00,3.45172,3.45304,3.44384,3.45165,8660000.0
2008-04-08 17:59:00,3.45209,3.45439,3.44146,3.45439,11270000.0
2008-04-08 18:00:00,3.45183,3.45183,3.43696,3.44634,11680000.0
2008-04-08 18:01:00,3.44631,3.45325,3.44578,3.44809,4140000.0
2008-04-08 18:02:00,3.45285,3.45395,3.44372,3.45317,10520000.0
2008-04-08 18:03:00,3.45334,3.45465,3.4447,3.4447,5260000.0
2008-04-08 18:04:00,3.45041,3.45497,3.44423,3.44594,9400000.0
2008-04-08 18:05:00,3.45231,3.45479,3.44452,3.45299,10880000.0
2008-04-08 18:06:00,3.44836,3.4529,3.44216,3.45282,6770000.0
2008-04-08 18:07:00,3.45121,3.45214,3.44099,3.45078,4890000.0
2008-04-08 18:08:00,3.44864,3.45514,3.44564,3.45371,7510000.0
2008-04-08 18:09:00,3.4517,3.45297,3.44841,3.45276,4880000.0
2008-04-08 18:10:00,3.44914,3.45139,3.44166,3.44776,12760000.0
2008-04-08 18:11:00,3.45372,3.45372,3.44857,3.44929,4510000.0
2008-04-08 18:12:00,3.45378,3.45378,3.44383,3.45063,10520000.0
2008-04-08 18:13:00,3.45312,3.45312,3.44771,3.45103,4880000.0
2008-04-08 18:14:00,3.45296,3.45302,3.44348,3.45297,10890000.0
2008-04-08 18:15:00,3.44757,3.45263,3.44228,3.45241,7520000.0
2008-04-08 18:16:00,3.44309,3.45346,3.44309,3.45168,10510000.0
2008-04-08 18:17:00,3.45135,3.45366,3.44911,3.45336,3770000.0
2008-04-08 18:18:00,3.45311,3.45821,3.44207,3.44565,7140000.0
2008-04-08 18:19:00,3.44949,3.45682,3.44639,3.44955,6020000.0
2008-04-08 18:20:00,3.44752,3.45183,3.44576,3.44576,3770000.0
2008-04-08 18:21:00,3.44927,3.45332,3.44212,3.44898,10900000.0
2008-04-08 18:22:00,3.45358,3.45532,3.44641,3.45214,7500000.0
2008-04-08 18:23:00,3.45266,3.45355,3.44798,3.44889,4510000.0
2008-04-08 18:24:00,3.44984,3.45512,3.44385,3.45371,15780000.0
2008-04-08 18:25:00,3.44777,3.45206,3.44328,3.446,7880000.0
2008-04-08 18:26:00,3.45225,3.45321,3.44358,3.44739,9770000.0
2008-04-08 18:27:00,3.44612,3.4527,3.44612,3.4527,4140000.0
2008-04-08 18:28:00,3.45272,3.45272,3.44764,3.45113,4510000.0
2008-04-08 18:29:00,3.4534,3.4534,3.44395,3.45173,6770000.0
2008-04-08 18:30:00,3.4525,3.4525,3.44459,3.45123,6390000.0
2008-04-08 18:31:00,3.44715,3.45447,3.44715,3.4525,5630000.0
2008-04-08 18:32:00,3.45365,3.45407,3.44386,3.44386,6000000.0
2008-04-08 18:33:00,3.44837,3.45319,3.44348,3.45219,7510000.0
2008-04-08 18:34:00,3.44288,3.45264,3.44288,3.45063,5630000.0
2008-04-08 18:35:00,3.44548,3.45222,3.44548,3.45222,7170000.0
2008-04-08 18:36:00,3.44739,3.45309,3.44307,3.45309,4880000.0
2008-04-08 18:37:00,3.44648,3.45278,3.44382,3.45261,11270000.0
2008-04-08 18:38:00,3.44758,3.45316,3.44652,3.45194,9410000.0
2008-04-08 18:39:00,3.4537,3.45626,3.44378,3.4535,6770000.0
2008-04-08 18:40:00,3.44638,3.45291,3.44638,3.45141,5260000.0
2008-04-08 18:41:00,3.45096,3.45337,3.44737,3.45259,4890000.0
2008-04-08 18:42:00,3.44745,3.45347,3.44346,3.44755,6410000.0
2008-04-08 18:43:00,3.45136,3.45136,3.44519,3.44689,4880000.0
2008-04-08 18:44:00,3.4518,3.45318,3.44342,3.45298,4880000.0
2008-04-08 18:45:00,3.44804,3.45312,3.44372,3.45312,6770000.0
2008-04-08 18:46:00,3.44767,3.45267,3.44213,3.44749,7140000.0
2008-04-08 18:47:00,3.45142,3.45317,3.44337,3.45283,5270000.0
2008-04-08 18:48:00,3.44751,3.45321,3.44751,3.45169,6390000.0
2008-04-08 18:49:00,3.44472,3.45348,3.44472,3.45183,6010000.0
2008-04-08 18:50:00,3.44943,3.45423,3.44524,3.44808,7890000.0
2008-04-08 18:51:00,3.44838,3.44944,3.44392,3.44881,4510000.0
2008-04-08 18:52:00,3.44795,3.45382,3.44408,3.4535,7140000.0
2008-04-08 18:53:00,3.44837,3.45211,3.44196,3.44271,8640000.0
2008-04-08 18:54:00,3.45203,3.45348,3.44734,3.45019,8280000.0
2008-04-08 18:55:00,3.44312,3.45239,3.44312,3.44765,4500000.0
2008-04-08 18:56:00,3.44614,3.451,3.44377,3.451,5630000.0
2008-04-08 18:57:00,3.45312,3.45312,3.4442,3.44781,5250000.0
2008-04-08 18:58:00,3.45066,3.45594,3.44388,3.45242,5660000.0
2008-04-08 18:59:00,3.44719,3.45009,3.44383,3.44624,6020000.0
2008-04-08 19:00:00,3.45327,3.45327,3.44234,3.45268,9770000.0
2008-04-08 19:01:00,3.452,3.45377,3.44408,3.44936,4890000.0
2008-04-08 19:02:00,3.44934,3.45348,3.44831,3.45324,5650000.0
2008-04-08 19:03:00,3.4518,3.45271,3.44312,3.45231,4510000.0
2008-04-08 19:04:00,3.45259,3.45305,3.44765,3.45288,5640000.0
2008-04-08 19:05:00,3.44167,3.45064,3.44159,3.44737,4880000.0
2008-04-08 19:06:00,3.44815,3.45456,3.44383,3.45333,12770000.0
2008-04-08 19:07:00,3.44785,3.4529,3.44742,3.44742,4510000.0
2008-04-08 19:08:00,3.44694,3.45263,3.4423,3.45263,5260000.0
2008-04-08 19:09:00,3.44883,3.45502,3.44419,3.44959,11250000.0
2008-04-08 19:10:00,3.44262,3.45244,3.44262,3.45155,3390000.0
2008-04-08 19:11:00,3.44959,3.45425,3.44485,3.44794,6020000.0
2008-04-08 19:12:00,3.45298,3.45425,3.44344,3.45355,7910000.0
2008-04-08 19:13:00,3.45291,3.4532,3.44771,3.45082,5630000.0
2008-04-08 19:14:00,3.444,3.45471,3.44191,3.44963,11270000.0
2008-04-08 19:15:00,3.45272,3.45272,3.44137,3.44481,5640000.0
2008-04-08 19:16:00,3.44624,3.44977,3.44018,3.44018,7140000.0
2008-04-08 19:17:00,3.44929,3.45035,3.44537,3.44829,6390000.0
2008-04-08 19:18:00,3.44337,3.44835,3.43844,3.44399,7910000.0
2008-04-08 19:19:00,3.44351,3.44942,3.43942,3.44453,8260000.0
2008-04-08 19:20:00,3.4453,3.45219,3.44244,3.44587,10150000.0
2008-04-08 19:21:00,3.44383,3.44835,3.44169,3.44709,6390000.0
2008-04-08 19:23:00,3.44542,3.45147,3.44253,3.45063,7140000.0
2008-04-08 19:24:00,3.44938,3.44938,3.44204,3.44763,6760000.0
2008-04-08 19:25:00,3.44259,3.45071,3.44259,3.44829,6010000.0
2008-04-08 19:26:00,3.44253,3.4483,3.43671,3.4483,5630000.0
2008-04-08 19:27:00,3.44949,3.44949,3.44248,3.44386,5630000.0
2008-04-08 19:28:00,3.44539,3.44912,3.44341,3.44846,5260000.0
2008-04-08 19:29:00,3.44911,3.45223,3.44106,3.44106,7880000.0
2008-04-08 19:30:00,3.446,3.45172,3.44121,3.45011,10880000.0
2008-04-08 19:31:00,3.44064,3.45476,3.44064,3.44653,7510000.0
2008-04-08 19:33:00,3.44214,3.44538,3.44123,3.44538,4520000.0
2008-04-08 19:34:00,3.44111,3.45232,3.44,3.44,7140000.0
2008-04-08 19:35:00,3.44362,3.44885,3.4402,3.4402,4890000.0
2008-04-08 19:36:00,3.44864,3.45235,3.44152,3.44527,4510000.0
2008-04-08 19:37:00,3.44503,3.45147,3.44028,3.44028,6770000.0
2008-04-08 19:38:00,3.44529,3.45162,3.44268,3.45009,7530000.0
2008-04-08 19:39:00,3.44368,3.44813,3.43801,3.43915,4880000.0
2008-04-08 19:40:00,3.44455,3.45037,3.44076,3.44955,6770000.0
2008-04-08 19:41:00,3.44952,3.44952,3.44186,3.44186,7130000.0
2008-04-08 19:42:00,3.44481,3.44707,3.44104,3.44707,6380000.0
2008-04-08 19:43:00,3.44926,3.44926,3.44355,3.44772,4510000.0
2008-04-08 19:44:00,3.44329,3.44844,3.44095,3.44844,6760000.0
2008-04-08 19:45:00,3.44357,3.45444,3.44357,3.45148,15410000.0
2008-04-08 19:46:00,3.43953,3.45328,3.43953,3.45082,9760000.0
2008-04-08 19:47:00,3.44873,3.44873,3.4385,3.4486,7510000.0
2008-04-08 19:48:00,3.44866,3.44956,3.4427,3.44872,10890000.0
2008-04-08 19:50:00,3.44627,3.44903,3.44373,3.44903,5640000.0
2008-04-08 19:51:00,3.44868,3.45466,3.44024,3.44758,7140000.0
2008-04-08 19:52:00,3.44755,3.44755,3.43545,3.44735,4900000.0
2008-04-08 19:53:00,3.44481,3.44916,3.44216,3.44216,6770000.0
2008-04-08 19:54:00,3.44662,3.44944,3.44019,3.44019,6390000.0
2008-04-08 19:55:00,3.44477,3.44878,3.44038,3.44799,7510000.0
2008-04-08 19:56:00,3.44958,3.45133,3.44361,3.44361,4900000.0
2008-04-08 19:57:00,3.44832,3.45149,3.44272,3.44839,8660000.0
2008-04-08 19:58:00,3.44717,3.45232,3.44094,3.44094,9780000.0
2008-04-08 19:59:00,3.45182,3.45182,3.4429,3.44422,4520000.0
2008-04-08 20:00:00,3.44824,3.45396,3.44326,3.4465,13910000.0
2008-04-08 20:01:00,3.44301,3.45051,3.44301,3.45051,7150000.0
2008-04-08 20:02:00,3.4504,3.4504,3.44197,3.44836,6020000.0
2008-04-08 20:03:00,3.44948,3.44964,3.44393,3.44393,6410000.0
2008-04-08 20:04:00,3.44829,3.45223,3.44509,3.44515,4890000.0
2008-04-08 20:05:00,3.44119,3.44866,3.44119,3.44865,4150000.0
2008-04-08 20:06:00,3.43932,3.44879,3.43801,3.44318,6770000.0
2008-04-08 20:07:00,3.44982,3.44982,3.44007,3.44436,5270000.0
2008-04-08 20:08:00,3.44806,3.44958,3.43953,3.4479,7530000.0
2008-04-08 20:09:00,3.44947,3.45015,3.44278,3.44927,4140000.0
2008-04-08 20:10:00,3.44401,3.4492,3.43957,3.44728,6770000.0
2008-04-08 20:11:00,3.44536,3.44894,3.44144,3.44475,3400000.0
2008-04-08 20:12:00,3.45132,3.45296,3.44214,3.44734,6400000.0
2008-04-08 20:13:00,3.44812,3.45008,3.44454,3.45008,4880000.0
2008-04-08 20:14:00,3.4444,3.44978,3.43895,3.44938,8660000.0
2008-04-08 20:15:00,3.44097,3.45166,3.44097,3.45166,6010000.0
2008-04-08 20:16:00,3.44636,3.45313,3.44424,3.44424,7140000.0
2008-04-08 20:17:00,3.44971,3.44971,3.4399,3.44345,5650000.0
2008-04-08 20:18:00,3.45048,3.45125,3.44179,3.44576,6790000.0
2008-04-08 20:19:00,3.45053,3.45072,3.44068,3.44861,3380000.0
2008-04-08 20:20:00,3.45085,3.45085,3.44104,3.45007,4510000.0
2008-04-08 20:21:00,3.44988,3.45094,3.44147,3.44557,16560000.0
2008-04-08 20:22:00,3.44704,3.44704,3.43778,3.43794,7160000.0
2008-04-08 20:23:00,3.44997,3.44997,3.44178,3.44421,6030000.0
2008-04-08 20:24:00,3.44905,3.4497,3.44649,3.44649,3770000.0
2008-04-08 20:25:00,3.4475,3.45208,3.44447,3.44506,3420000.0
2008-04-08 20:26:00,3.44828,3.44988,3.44316,3.44988,3760000.0
2008-04-08 20:27:00,3.44786,3.45193,3.44007,3.44427,10150000.0
2008-04-08 20:28:00,3.44928,3.45101,3.44175,3.4494,4520000.0
2008-04-08 20:29:00,3.44368,3.44884,3.43913,3.44383,7150000.0
2008-04-08 20:30:00,3.44867,3.45229,3.44246,3.45063,2650000.0
2008-04-08 20:31:00,3.44231,3.44904,3.43934,3.44843,4520000.0
2008-04-08 20:32:00,3.45081,3.45081,3.44224,3.44777,7510000.0
2008-04-08 20:33:00,3.44809,3.44809,3.43709,3.44701,5270000.0
2008-04-08 20:34:00,3.44889,3.45453,3.44081,3.44533,7890000.0
2008-04-08 20:35:00,3.44039,3.44872,3.43965,3.44043,5640000.0
2008-04-08 20:36:00,3.44944,3.45164,3.44425,3.44922,7130000.0
2008-04-08 20:37:00,3.45015,3.45015,3.44772,3.44862,2640000.0
2008-04-08 20:38:00,3.44634,3.45078,3.44209,3.45078,3400000.0
2008-04-08 20:39:00,3.4443,3.45159,3.44088,3.4443,6760000.0
2008-04-08 20:40:00,3.44515,3.45137,3.4408,3.44935,4880000.0
2008-04-08 20:41:00,3.44387,3.44933,3.44344,3.44408,4140000.0
2008-04-08 20:42:00,3.44561,3.44853,3.43969,3.44825,5260000.0
2008-04-08 20:43:00,3.44089,3.45011,3.44081,3.44085,8270000.0
2008-04-08 20:44:00,3.44344,3.44894,3.43785,3.44894,6010000.0
2008-04-08 20:45:00,3.44974,3.45023,3.44028,3.44383,5280000.0
2008-04-08 20:46:00,3.45075,3.45143,3.44177,3.44621,4900000.0
2008-04-08 20:47:00,3.44309,3.44844,3.43779,3.44844,7910000.0
2008-04-08 20:48:00,3.44894,3.44894,3.43819,3.44893,4140000.0
2008-04-08 20:49:00,3.4479,3.4488,3.43976,3.44621,4140000.0
2008-04-08 20:50:00,3.44875,3.4501,3.44149,3.44954,5650000.0
2008-04-08 20:51:00,3.44222,3.44947,3.44222,3.44904,4520000.0
2008-04-08 20:52:00,3.44555,3.45135,3.44126,3.44365,7890000.0
2008-04-08 20:53:00,3.44899,3.44899,3.43947,3.43947,1140000.0
2008-04-08 20:54:00,3.45108,3.45241,3.4421,3.44411,5650000.0
2008-04-08 20:55:00,3.44912,3.45206,3.44169,3.45006,7150000.0
2008-04-08 20:56:00,3.44302,3.44897,3.44019,3.44419,4520000.0
2008-04-08 20:57:00,3.44042,3.44994,3.44042,3.44607,5270000.0
2008-04-08 20:58:00,3.44814,3.44814,3.43897,3.43977,4510000.0
2008-04-08 20:59:00,3.44433,3.4493,3.4397,3.44506,5650000.0
2008-04-08 21:00:00,3.44843,3.45192,3.44726,3.45057,4510000.0
2008-04-08 21:01:00,3.44971,3.4499,3.44507,3.44531,6770000.0
2008-04-08 21:02:00,3.44789,3.44975,3.44789,3.44975,3380000.0
2008-04-08 21:03:00,3.45007,3.45111,3.44581,3.45039,4910000.0
2008-04-08 21:04:00,3.44506,3.45064,3.44094,3.44872,4140000.0
2008-04-08 21:05:00,3.45454,3.45454,3.44526,3.44576,4130000.0
2008-04-08 21:06:00,3.44539,3.4518,3.44496,3.44496,6010000.0
2008-04-08 21:07:00,3.44398,3.44902,3.44319,3.4437,3770000.0
2008-04-08 21:08:00,3.44913,3.45187,3.44434,3.44494,10530000.0
2008-04-08 21:09:00,3.44492,3.45095,3.44381,3.44895,4520000.0
2008-04-08 21:10:00,3.44311,3.44914,3.4431,3.44823,4140000.0
2008-04-08 21:11:00,3.44802,3.44985,3.44017,3.44963,3750000.0
2008-04-08 21:12:00,3.44468,3.44999,3.44468,3.44546,4520000.0
2008-04-08 21:13:00,3.44431,3.44903,3.44273,3.44273,5630000.0
2008-04-08 21:14:00,3.44813,3.44966,3.44394,3.44846,6400000.0
2008-04-08 21:15:00,3.44798,3.45262,3.44347,3.44496,8660000.0
2008-04-08 21:16:00,3.44871,3.44997,3.44504,3.44997,3770000.0
2008-04-08 21:17:00,3.44673,3.44842,3.43667,3.44223,7910000.0
2008-04-08 21:18:00,3.44515,3.44598,3.44031,3.44031,3770000.0
2008-04-08 21:19:00,3.4476,3.45203,3.44479,3.44926,5660000.0
2008-04-08 21:20:00,3.44487,3.44925,3.44386,3.44925,4880000.0
2008-04-08 21:21:00,3.4497,3.45,3.44048,3.4461,6400000.0
2008-04-08 21:22:00,3.44978,3.44978,3.44288,3.44946,6000000.0
2008-04-08 21:23:00,3.44452,3.44987,3.44034,3.44831,7140000.0
2008-04-08 21:24:00,3.44031,3.44998,3.44031,3.44394,4510000.0
2008-04-08 21:25:00,3.44972,3.45003,3.44032,3.44829,8290000.0
2008-04-08 21:26:00,3.44999,3.45013,3.44293,3.44917,6400000.0
2008-04-08 21:27:00,3.44448,3.44814,3.44448,3.44814,1130000.0
2008-04-08 21:28:00,3.4429,3.44858,3.43815,3.44477,9410000.0
2008-04-08 21:29:00,3.43982,3.44996,3.43982,3.44441,6030000.0
2008-04-08 21:30:00,3.45307,3.45307,3.44501,3.44501,3010000.0
2008-04-08 21:31:00,3.44389,3.44933,3.44389,3.44409,3380000.0
2008-04-08 21:32:00,3.45017,3.45059,3.44114,3.44114,4910000.0
2008-04-08 21:33:00,3.44547,3.45315,3.44208,3.44704,6770000.0
2008-04-08 21:34:00,3.44051,3.45004,3.44051,3.44936,6390000.0
2008-04-08 21:35:00,3.45063,3.45264,3.44487,3.45096,5650000.0
2008-04-08 21:36:00,3.44464,3.45066,3.44085,3.44085,7150000.0
2008-04-08 21:37:00,3.44836,3.44978,3.44021,3.44905,6770000.0
2008-04-08 21:38:00,3.45273,3.45273,3.4426,3.44988,5630000.0
2008-04-08 21:39:00,3.45024,3.4504,3.44067,3.4504,4150000.0
2008-04-08 21:40:00,3.4502,3.4502,3.44039,3.44852,4510000.0
2008-04-08 21:41:00,3.44855,3.44869,3.4396,3.43961,3760000.0
2008-04-08 21:42:00,3.43826,3.44816,3.43754,3.43754,4890000.0
2008-04-08 21:43:00,3.44964,3.45033,3.44862,3.45018,6390000.0
2008-04-08 21:44:00,3.44614,3.45247,3.44514,3.45112,8650000.0
2008-04-08 21:45:00,3.444,3.45203,3.444,3.44844,3760000.0
2008-04-08 21:46:00,3.44941,3.4497,3.44478,3.44953,6010000.0
2008-04-08 21:47:00,3.45049,3.45315,3.44264,3.44302,7520000.0
2008-04-08 21:48:00,3.45035,3.45181,3.4421,3.45181,5260000.0
2008-04-08 21:49:00,3.44866,3.45014,3.44338,3.44478,6400000.0
2008-04-08 21:50:00,3.44923,3.44998,3.4449,3.4449,4140000.0
2008-04-08 21:51:00,3.44962,3.45038,3.44483,3.45012,2640000.0
2008-04-08 21:52:00,3.43779,3.44949,3.43779,3.44949,8280000.0
2008-04-08 21:53:00,3.44951,3.45163,3.44951,3.44966,2640000.0
2008-04-08 21:54:00,3.44896,3.45104,3.44619,3.44673,4890000.0
2008-04-08 21:55:00,3.44945,3.44959,3.43997,3.44956,6020000.0
2008-04-08 21:56:00,3.44977,3.45094,3.44319,3.44319,4500000.0
2008-04-08 21:57:00,3.44208,3.44866,3.4413,3.44866,10140000.0
2008-04-08 21:58:00,3.44282,3.44979,3.44019,3.44321,5260000.0
2008-04-08 21:59:00,3.44891,3.44981,3.44031,3.44981,9400000.0
2008-04-08 22:00:00,3.44397,3.45305,3.44293,3.44688,4140000.0
2008-04-08 22:01:00,3.44561,3.44995,3.44063,3.44488,6770000.0
2008-04-08 22:02:00,3.44567,3.44956,3.44224,3.44387,5650000.0
2008-04-08 22:03:00,3.44964,3.44998,3.44324,3.44324,4890000.0
2008-04-08 22:04:00,3.45094,3.45153,3.44144,3.44496,8280000.0
2008-04-08 22:05:00,3.44945,3.45232,3.44431,3.44911,2650000.0
2008-04-08 22:06:00,3.44402,3.44714,3.43801,3.44171,6020000.0
2008-04-08 22:07:00,3.44968,3.44968,3.43972,3.44338,3380000.0
2008-04-08 22:08:00,3.44807,3.4512,3.44137,3.45018,5280000.0
2008-04-08 22:09:00,3.44808,3.45055,3.44068,3.44665,7150000.0
2008-04-08 22:10:00,3.44491,3.45049,3.44149,3.45049,4520000.0
2008-04-08 22:11:00,3.44325,3.44982,3.44325,3.44826,3010000.0
2008-04-08 22:12:00,3.44925,3.44925,3.44306,3.44721,4150000.0
2008-04-08 22:13:00,3.44445,3.4496,3.44025,3.44811,4160000.0
2008-04-08 22:14:00,3.44994,3.45206,3.44132,3.44574,9040000.0
2008-04-08 22:15:00,3.44862,3.45299,3.44388,3.44938,6030000.0
2008-04-08 22:16:00,3.44371,3.44858,3.43918,3.44379,12030000.0
2008-04-08 22:17:00,3.45051,3.45248,3.44205,3.45052,8650000.0
2008-04-08 22:18:00,3.4444,3.45021,3.4403,3.44206,5660000.0
2008-04-08 22:20:00,3.44163,3.44822,3.43827,3.43949,8670000.0
2008-04-08 22:21:00,3.44925,3.4529,3.44666,3.45083,3770000.0
2008-04-08 22:22:00,3.44903,3.45039,3.43868,3.45039,7140000.0
2008-04-08 22:23:00,3.4484,3.45173,3.44438,3.44844,5260000.0
2008-04-08 22:24:00,3.44656,3.45338,3.44233,3.45126,10520000.0
2008-04-08 22:25:00,3.44909,3.44909,3.43908,3.44209,4880000.0
2008-04-08 22:26:00,3.45077,3.45084,3.44133,3.44547,9020000.0
2008-04-08 22:27:00,3.45094,3.45225,3.44628,3.44628,5260000.0
2008-04-08 22:28:00,3.44967,3.45097,3.44411,3.45097,5260000.0
2008-04-08 22:29:00,3.45085,3.45227,3.44131,3.44818,5280000.0
2008-04-08 22:30:00,3.4435,3.45118,3.4435,3.44863,3020000.0
2008-04-08 22:31:00,3.44963,3.44963,3.44424,3.44944,2630000.0
2008-04-08 22:32:00,3.44908,3.45202,3.44522,3.44873,7140000.0
2008-04-08 22:33:00,3.44498,3.44998,3.44089,3.44875,6770000.0
2008-04-08 22:34:00,3.44967,3.45087,3.44112,3.44112,5630000.0
2008-04-08 22:35:00,3.4481,3.45286,3.44474,3.45023,4890000.0
2008-04-08 22:36:00,3.44499,3.44963,3.43936,3.44261,10930000.0
2008-04-08 22:38:00,3.44985,3.45152,3.44148,3.45008,7520000.0
2008-04-08 22:39:00,3.44929,3.44951,3.43991,3.44877,7520000.0
2008-04-08 22:40:00,3.44589,3.44935,3.43966,3.44935,6760000.0
2008-04-08 22:41:00,3.4419,3.4491,3.43955,3.43955,4520000.0
2008-04-08 22:43:00,3.44443,3.44847,3.44217,3.44217,4150000.0
2008-04-08 22:44:00,3.44516,3.44805,3.43833,3.44772,8290000.0
2008-04-08 22:45:00,3.4521,3.4521,3.44407,3.44876,3400000.0
2008-04-08 22:46:00,3.44539,3.44988,3.43969,3.44471,5640000.0
2008-04-08 22:47:00,3.44032,3.44874,3.4398,3.4441,5270000.0
2008-04-08 22:48:00,3.4453,3.45062,3.4453,3.44552,4510000.0
2008-04-08 22:49:00,3.4437,3.44836,3.43944,3.44633,4910000.0
2008-04-08 22:50:00,3.44441,3.45038,3.44073,3.44073,3770000.0
2008-04-08 22:51:00,3.44394,3.44953,3.43979,3.44953,4520000.0
2008-04-08 22:52:00,3.44537,3.44918,3.44449,3.44449,4890000.0
2008-04-08 22:53:00,3.44628,3.44792,3.43818,3.44792,8630000.0
2008-04-08 22:54:00,3.45087,3.45228,3.44667,3.44816,4890000.0
2008-04-08 22:55:00,3.45109,3.45186,3.44668,3.44967,4150000.0
2008-04-08 22:56:00,3.44945,3.45008,3.44048,3.44048,6020000.0
2008-04-08 22:57:00,3.45023,3.45023,3.44006,3.44891,5640000.0
2008-04-08 22:58:00,3.44602,3.45076,3.44462,3.45076,2270000.0
2008-04-08 22:59:00,3.44899,3.44995,3.444,3.44982,7900000.0
2008-04-08 23:00:00,3.45006,3.45304,3.44611,3.44757,5260000.0
2008-04-08 23:01:00,3.44776,3.45253,3.44599,3.44647,3780000.0
2008-04-08 23:02:00,3.44407,3.45087,3.44157,3.44699,3760000.0
2008-04-08 23:03:00,3.44555,3.45016,3.44555,3.44725,3020000.0
2008-04-08 23:05:00,3.44662,3.45527,3.44662,3.45527,6010000.0
2008-04-08 23:09:00,3.44545,3.44634,3.44545,3.44634,1500000.0
2008-04-08 23:11:00,3.44776,3.4514,3.44552,3.44804,3380000.0
2008-04-08 23:12:00,3.44997,3.45055,3.44709,3.44969,5640000.0
2008-04-08 23:13:00,3.44937,3.44937,3.44937,3.44937,750000.0
2008-04-08 23:14:00,3.44235,3.45477,3.44235,3.44501,8280000.0
2008-04-08 23:15:00,3.45411,3.45411,3.4422,3.45051,4520000.0
2008-04-08 23:16:00,3.4512,3.45287,3.44742,3.44742,4520000.0
2008-04-08 23:17:00,3.44608,3.45089,3.44184,3.44331,4140000.0
2008-04-08 23:18:00,3.44559,3.45093,3.44407,3.45002,10160000.0
2008-04-08 23:19:00,3.45018,3.45129,3.4423,3.45125,4160000.0
2008-04-08 23:20:00,3.44315,3.45296,3.44315,3.45171,4140000.0
2008-04-08 23:21:00,3.44859,3.45008,3.44263,3.4446,4140000.0
2008-04-08 23:22:00,3.45111,3.45169,3.44608,3.45045,4140000.0
2008-04-08 23:25:00,3.44088,3.44933,3.4398,3.44933,4920000.0
2008-04-08 23:26:00,3.45044,3.45044,3.44203,3.44983,4890000.0
2008-04-08 23:27:00,3.44953,3.45268,3.44301,3.44513,3770000.0
2008-04-08 23:28:00,3.45069,3.45162,3.44131,3.45085,6020000.0
2008-04-08 23:29:00,3.44694,3.45271,3.44224,3.44224,9050000.0
2008-04-08 23:30:00,3.45428,3.45428,3.44765,3.45178,4140000.0
2008-04-08 23:31:00,3.45087,3.45104,3.4416,3.45099,5640000.0
2008-04-08 23:32:00,3.4467,3.45284,3.4467,3.4521,4530000.0
2008-04-08 23:33:00,3.44636,3.45133,3.4456,3.45034,4140000.0
2008-04-08 23:34:00,3.45092,3.45092,3.44152,3.44584,6390000.0
2008-04-08 23:35:00,3.44813,3.45233,3.44623,3.44623,2270000.0
2008-04-08 23:36:00,3.4418,3.45151,3.4418,3.4512,4150000.0
2008-04-08 23:37:00,3.44532,3.44956,3.44018,3.44956,4520000.0
2008-04-08 23:38:00,3.44994,3.45121,3.44227,3.44858,6390000.0
2008-04-08 23:39:00,3.44199,3.45516,3.44199,3.45103,5260000.0
2008-04-08 23:40:00,3.44944,3.45041,3.4414,3.44175,5630000.0
2008-04-08 23:41:00,3.44672,3.44869,3.43929,3.44869,4150000.0
2008-04-08 23:42:00,3.45053,3.45124,3.44206,3.45102,9020000.0
2008-04-08 23:43:00,3.44871,3.45037,3.43981,3.45037,4900000.0
2008-04-08 23:44:00,3.44538,3.45014,3.44091,3.44561,9020000.0
2008-04-08 23:45:00,3.44796,3.45109,3.4417,3.44784,4510000.0
2008-04-08 23:46:00,3.44952,3.44952,3.44305,3.44423,1900000.0
2008-04-08 23:47:00,3.45006,3.45112,3.44411,3.45062,3380000.0
2008-04-08 23:48:00,3.44566,3.451,3.4411,3.44542,6010000.0
2008-04-08 23:51:00,3.45102,3.45102,3.44594,3.44959,4140000.0
2008-04-08 23:52:00,3.45083,3.45115,3.4503,3.4503,2640000.0
2008-04-08 23:54:00,3.44948,3.45101,3.44585,3.44585,4150000.0
2008-04-08 23:56:00,3.45053,3.45053,3.44017,3.44521,2270000.0
2008-04-08 23:57:00,3.44959,3.45082,3.44378,3.44408,4150000.0
2008-04-08 23:58:00,3.44162,3.45118,3.44162,3.45055,6040000.0
2008-04-08 23:59:00,3.44459,3.44952,3.44176,3.44952,5290000.0
2008-04-09 00:00:00,3.44695,3.44695,3.44331,3.44551,3380000.0
2008-04-09 00:01:00,3.44192,3.45138,3.44192,3.45132,6020000.0
2008-04-09 00:02:00,3.4469,3.4508,3.44184,3.44184,3010000.0
2008-04-09 00:03:00,3.44988,3.44988,3.44211,3.44852,5270000.0
2008-04-09 00:04:00,3.44221,3.44851,3.44154,3.44669,3400000.0
2008-04-09 00:05:00,3.44131,3.44757,3.43892,3.43892,2640000.0
2008-04-09 00:06:00,3.45155,3.45299,3.44415,3.44415,3760000.0
2008-04-09 00:07:00,3.44338,3.44955,3.44111,3.44955,4140000.0
2008-04-09 00:08:00,3.44885,3.45051,3.44158,3.45051,3770000.0
2008-04-09 00:09:00,3.44889,3.45046,3.43963,3.45046,5660000.0
2008-04-09 00:10:00,3.44928,3.44928,3.43926,3.44321,4150000.0
2008-04-09 00:11:00,3.44529,3.44752,3.44478,3.44752,4510000.0
2008-04-09 00:12:00,3.451,3.451,3.4448,3.44606,4880000.0
2008-04-09 00:13:00,3.4482,3.44993,3.44217,3.44909,4520000.0
2008-04-09 00:14:00,3.44549,3.45184,3.44141,3.45029,6790000.0
2008-04-09 00:15:00,3.4507,3.4507,3.44342,3.44913,3400000.0
2008-04-09 00:16:00,3.44571,3.45041,3.44571,3.45031,6390000.0
2008-04-09 00:17:00,3.45093,3.45093,3.4375,3.44911,6770000.0
2008-04-09 00:18:00,3.44133,3.45069,3.43943,3.44626,7510000.0
2008-04-09 00:19:00,3.44514,3.45047,3.44512,3.45047,1510000.0
2008-04-09 00:20:00,3.44989,3.45076,3.44414,3.44707,4520000.0
2008-04-09 00:21:00,3.44111,3.44715,3.4332,3.44715,4520000.0
2008-04-09 00:22:00,3.44657,3.452,3.44657,3.44935,3000000.0
2008-04-09 00:24:00,3.45137,3.45419,3.44324,3.44324,1890000.0
2008-04-09 00:25:00,3.44244,3.44687,3.43818,3.44044,6400000.0
2008-04-09 00:26:00,3.44668,3.45209,3.44668,3.45146,3400000.0
2008-04-09 00:27:00,3.44432,3.4513,3.43907,3.44402,6770000.0
2008-04-09 00:28:00,3.45084,3.45084,3.44552,3.45068,3770000.0
2008-04-09 00:29:00,3.44594,3.44603,3.43982,3.44259,3760000.0
2008-04-09 00:30:00,3.4485,3.45359,3.44419,3.44628,7910000.0
2008-04-09 00:31:00,3.45049,3.45049,3.44167,3.44167,3010000.0
2008-04-09 00:32:00,3.44073,3.45034,3.44073,3.44345,4150000.0
2008-04-09 00:33:00,3.4414,3.45257,3.4414,3.45257,4520000.0
2008-04-09 00:34:00,3.44457,3.45073,3.44309,3.44371,6390000.0
2008-04-09 00:35:00,3.44432,3.44965,3.44381,3.44549,8280000.0
2008-04-09 00:36:00,3.44427,3.45198,3.44427,3.45198,4140000.0
2008-04-09 00:37:00,3.44891,3.44891,3.43723,3.4447,6020000.0
2008-04-09 00:38:00,3.44521,3.44987,3.44252,3.4485,4890000.0
2008-04-09 00:39:00,3.44499,3.45027,3.44066,3.44945,7540000.0
2008-04-09 00:40:00,3.44524,3.44976,3.43998,3.44355,4880000.0
2008-04-09 00:41:00,3.44941,3.45125,3.44377,3.45019,5640000.0
2008-04-09 00:42:00,3.44855,3.449,3.44035,3.449,3770000.0
2008-04-09 00:43:00,3.4459,3.45041,3.44129,3.45041,8660000.0
2008-04-09 00:44:00,3.44552,3.45248,3.44139,3.44701,6770000.0
2008-04-09 00:45:00,3.44884,3.45328,3.44702,3.45251,4140000.0
2008-04-09 00:46:00,3.44332,3.44813,3.43982,3.44813,3020000.0
2008-04-09 00:47:00,3.4497,3.45118,3.44131,3.44542,5280000.0
2008-04-09 00:48:00,3.45074,3.45074,3.43899,3.44899,6400000.0
2008-04-09 00:49:00,3.4455,3.44638,3.44128,3.44128,4150000.0
2008-04-09 00:50:00,3.44471,3.4533,3.44225,3.44225,4510000.0
2008-04-09 00:51:00,3.44106,3.4454,3.43402,3.43402,5660000.0
2008-04-09 00:52:00,3.45067,3.45082,3.45067,3.45082,1130000.0
2008-04-09 00:53:00,3.45152,3.45183,3.44268,3.44673,3380000.0
2008-04-09 00:54:00,3.4415,3.45045,3.4415,3.45045,3400000.0
2008-04-09 00:55:00,3.44983,3.45132,3.4411,3.45067,3780000.0
2008-04-09 00:56:00,3.44374,3.44971,3.43974,3.44874,3760000.0
2008-04-09 00:57:00,3.44561,3.44827,3.44331,3.44827,3010000.0
2008-04-09 00:58:00,3.44751,3.45068,3.44396,3.45068,2270000.0
2008-04-09 00:59:00,3.44753,3.44957,3.43976,3.4442,4520000.0
2008-04-09 01:00:00,3.44764,3.45028,3.44386,3.44755,6040000.0
2008-04-09 01:01:00,3.444,3.44985,3.44085,3.44431,3400000.0
2008-04-09 01:02:00,3.44644,3.44897,3.44162,3.44873,4140000.0
2008-04-09 01:03:00,3.44486,3.44905,3.43923,3.43923,4910000.0
2008-04-09 01:04:00,3.44817,3.44882,3.44735,3.44869,4520000.0
2008-04-09 01:06:00,3.44131,3.45155,3.44131,3.44832,4510000.0
2008-04-09 01:07:00,3.44196,3.44856,3.44196,3.44856,3780000.0
2008-04-09 01:08:00,3.4471,3.4471,3.43419,3.43975,6400000.0
2008-04-09 01:09:00,3.44364,3.44888,3.43935,3.4442,8670000.0
2008-04-09 01:10:00,3.44402,3.4488,3.44346,3.44367,4140000.0
2008-04-09 01:11:00,3.44896,3.44896,3.44344,3.4489,4900000.0
2008-04-09 01:12:00,3.44389,3.44743,3.43685,3.44235,4920000.0
2008-04-09 01:14:00,3.44327,3.44663,3.43677,3.4382,7540000.0
2008-04-09 01:15:00,3.43879,3.44983,3.43879,3.44812,4880000.0
2008-04-09 01:16:00,3.44869,3.44869,3.44344,3.44802,3010000.0
2008-04-09 01:17:00,3.44384,3.44892,3.44137,3.44709,6430000.0
2008-04-09 01:18:00,3.44729,3.44877,3.43927,3.44419,7140000.0
2008-04-09 01:19:00,3.44519,3.44967,3.44251,3.4468,4520000.0
2008-04-09 01:20:00,3.44784,3.44784,3.43712,3.44779,6020000.0
2008-04-09 01:21:00,3.446,3.44829,3.44175,3.4451,6770000.0
2008-04-09 01:22:00,3.44806,3.4488,3.44444,3.4488,7150000.0
2008-04-09 01:23:00,3.44913,3.45119,3.44,3.44829,4540000.0
2008-04-09 01:24:00,3.4412,3.45207,3.4412,3.44923,7520000.0
2008-04-09 01:25:00,3.44813,3.44878,3.44435,3.4471,6400000.0
2008-04-09 01:26:00,3.44799,3.44799,3.44118,3.44141,5660000.0
2008-04-09 01:27:00,3.44839,3.44839,3.43997,3.44283,10180000.0
2008-04-09 01:28:00,3.44943,3.44943,3.43992,3.44846,5260000.0
2008-04-09 01:29:00,3.44493,3.44833,3.4402,3.44833,4520000.0
2008-04-09 01:30:00,3.45212,3.45212,3.44499,3.44534,5290000.0
2008-04-09 01:31:00,3.44792,3.45003,3.43977,3.44546,10890000.0
2008-04-09 01:32:00,3.44403,3.44874,3.44403,3.44874,2640000.0
2008-04-09 01:33:00,3.44767,3.44828,3.43895,3.44651,4520000.0
2008-04-09 01:36:00,3.44739,3.45481,3.44657,3.45006,4880000.0
2008-04-09 01:37:00,3.44903,3.44904,3.44378,3.44438,5270000.0
2008-04-09 01:38:00,3.43926,3.44777,3.43892,3.44777,4880000.0
2008-04-09 01:39:00,3.44586,3.44813,3.43967,3.44382,3780000.0
2008-04-09 01:40:00,3.44409,3.4485,3.44198,3.4485,6020000.0
2008-04-09 01:41:00,3.44716,3.44852,3.44183,3.44852,6000000.0
2008-04-09 01:42:00,3.44726,3.44726,3.44038,3.44056,3010000.0
2008-04-09 01:43:00,3.44716,3.44785,3.44037,3.44785,5640000.0
2008-04-09 01:44:00,3.44257,3.44772,3.43674,3.44772,8310000.0
2008-04-09 01:45:00,3.44673,3.45065,3.44673,3.44916,3380000.0
2008-04-09 01:46:00,3.44054,3.44705,3.43587,3.44262,7170000.0
2008-04-09 01:47:00,3.43806,3.44663,3.43806,3.44206,4530000.0
2008-04-09 01:48:00,3.44832,3.44834,3.43881,3.44399,5260000.0
2008-04-09 01:49:00,3.44268,3.44928,3.44268,3.44747,3010000.0
2008-04-09 01:50:00,3.44379,3.44888,3.44042,3.44857,5260000.0
2008-04-09 01:51:00,3.44826,3.44873,3.43902,3.44609,8640000.0
2008-04-09 01:52:00,3.44888,3.45162,3.44092,3.44446,10570000.0
2008-04-09 01:53:00,3.43993,3.44937,3.43844,3.44383,7540000.0
2008-04-09 01:54:00,3.44305,3.44723,3.44001,3.44667,4890000.0
2008-04-09 01:55:00,3.44538,3.44863,3.43971,3.44368,6390000.0
2008-04-09 01:56:00,3.44718,3.44718,3.43569,3.44204,6020000.0
2008-04-09 01:57:00,3.44236,3.44812,3.43674,3.44651,9420000.0
2008-04-09 02:00:00,3.45089,3.45089,3.44007,3.44354,3760000.0
2008-04-09 02:01:00,3.44865,3.44865,3.43858,3.44619,4140000.0
2008-04-09 02:02:00,3.44862,3.44862,3.44331,3.44331,3020000.0
2008-04-09 02:03:00,3.44354,3.44895,3.44354,3.44704,4890000.0
2008-04-09 02:04:00,3.44678,3.45025,3.44433,3.44886,5270000.0
2008-04-09 02:05:00,3.44456,3.44611,3.43548,3.44611,4140000.0
2008-04-09 02:06:00,3.44975,3.45476,3.44117,3.45476,8290000.0
2008-04-09 02:07:00,3.43971,3.44926,3.43971,3.44444,5260000.0
2008-04-09 02:09:00,3.4392,3.44704,3.43721,3.43944,5270000.0
2008-04-09 02:10:00,3.44276,3.44844,3.44212,3.44844,2270000.0
2008-04-09 02:11:00,3.44839,3.44839,3.43986,3.44234,3400000.0
2008-04-09 02:12:00,3.44211,3.44766,3.43678,3.44766,10550000.0
2008-04-09 02:13:00,3.44687,3.44702,3.4392,3.4392,3770000.0
2008-04-09 02:14:00,3.44732,3.44872,3.44337,3.44337,5630000.0
2008-04-09 02:15:00,3.44312,3.45177,3.44293,3.45177,5270000.0
2008-04-09 02:16:00,3.44854,3.45037,3.44068,3.44426,4520000.0
2008-04-09 02:17:00,3.44789,3.44927,3.44377,3.44541,4510000.0
2008-04-09 02:18:00,3.43978,3.45059,3.43978,3.44355,7530000.0
2008-04-09 02:19:00,3.44707,3.44803,3.44453,3.445,4530000.0
2008-04-09 02:20:00,3.44862,3.44891,3.44373,3.44737,4140000.0
2008-04-09 02:21:00,3.44598,3.44765,3.43461,3.44765,6790000.0
2008-04-09 02:22:00,3.44631,3.44905,3.44312,3.44488,4520000.0
2008-04-09 02:23:00,3.44837,3.44852,3.44243,3.44282,4880000.0
2008-04-09 02:24:00,3.44744,3.44927,3.44569,3.44927,4140000.0
2008-04-09 02:25:00,3.44766,3.45169,3.44103,3.44508,13950000.0
2008-04-09 02:26:00,3.44928,3.44928,3.43947,3.43947,3780000.0
2008-04-09 02:27:00,3.44286,3.44689,3.43791,3.44612,6030000.0
2008-04-09 02:28:00,3.43835,3.44871,3.43835,3.44197,3770000.0
2008-04-09 02:29:00,3.44753,3.44876,3.43939,3.43939,3770000.0
2008-04-09 02:30:00,3.44263,3.45063,3.44131,3.44913,8290000.0
2008-04-09 02:31:00,3.44399,3.44778,3.44157,3.44301,3770000.0
2008-04-09 02:32:00,3.44533,3.44879,3.44396,3.44396,6400000.0
2008-04-09 02:33:00,3.44409,3.44754,3.43943,3.43943,3390000.0
2008-04-09 02:34:00,3.44253,3.45351,3.44253,3.44917,4900000.0
2008-04-09 02:35:00,3.44398,3.44819,3.4431,3.44399,7140000.0
2008-04-09 02:36:00,3.43948,3.45051,3.43946,3.44825,4880000.0
2008-04-09 02:37:00,3.4442,3.45252,3.4442,3.44589,6390000.0
2008-04-09 02:38:00,3.44348,3.45085,3.44079,3.44439,4510000.0
2008-04-09 02:39:00,3.44678,3.44746,3.43851,3.43894,5270000.0
2008-04-09 02:40:00,3.44335,3.45007,3.43948,3.44932,6400000.0
2008-04-09 02:41:00,3.43857,3.44793,3.43857,3.44729,4900000.0
2008-04-09 02:42:00,3.44854,3.44854,3.43836,3.44806,6020000.0
2008-04-09 02:43:00,3.44619,3.44787,3.44409,3.44409,2640000.0
2008-04-09 02:44:00,3.44072,3.45084,3.44072,3.44514,4890000.0
2008-04-09 02:45:00,3.4436,3.45349,3.44274,3.44944,6420000.0
2008-04-09 02:46:00,3.44164,3.44902,3.44164,3.44705,3770000.0
2008-04-09 02:47:00,3.43911,3.44951,3.43911,3.44772,7150000.0
2008-04-09 02:48:00,3.44352,3.44785,3.44286,3.44785,5260000.0
2008-04-09 02:49:00,3.44708,3.4485,3.43995,3.44846,4900000.0
2008-04-09 02:50:00,3.4446,3.44806,3.43881,3.44754,6020000.0
2008-04-09 02:51:00,3.44843,3.44844,3.43893,3.43893,3770000.0
2008-04-09 02:52:00,3.44423,3.44892,3.44383,3.44881,4530000.0
2008-04-09 02:53:00,3.43931,3.44872,3.43914,3.44803,5260000.0
2008-04-09 02:54:00,3.44881,3.44905,3.43961,3.44902,5270000.0
2008-04-09 02:55:00,3.44723,3.44914,3.44608,3.44608,4890000.0
2008-04-09 02:56:00,3.44789,3.44789,3.43824,3.44095,6790000.0
2008-04-09 02:57:00,3.43828,3.44762,3.43828,3.44573,4520000.0
2008-04-09 02:58:00,3.44486,3.44773,3.4394,3.44773,3760000.0
2008-04-09 02:59:00,3.44397,3.44991,3.4401,3.44864,7160000.0
2008-04-09 03:00:00,3.44795,3.45015,3.44339,3.44835,4880000.0
2008-04-09 03:01:00,3.44682,3.44695,3.438,3.44695,4140000.0
2008-04-09 03:02:00,3.44689,3.44701,3.44138,3.44192,3010000.0
2008-04-09 03:03:00,3.4403,3.44891,3.43719,3.43747,4900000.0
2008-04-09 03:05:00,3.4389,3.44842,3.4389,3.44394,2640000.0
2008-04-09 03:06:00,3.44272,3.44515,3.43702,3.44365,4880000.0
2008-04-09 03:07:00,3.44646,3.45349,3.44295,3.44545,3780000.0
2008-04-09 03:08:00,3.43921,3.44674,3.43921,3.44674,6400000.0
2008-04-09 03:09:00,3.44436,3.44912,3.44135,3.4428,6770000.0
2008-04-09 03:10:00,3.44699,3.44753,3.43901,3.44753,6410000.0
2008-04-09 03:11:00,3.44828,3.45049,3.43945,3.44972,4890000.0
2008-04-09 03:12:00,3.43818,3.44745,3.43818,3.44745,3020000.0
2008-04-09 03:13:00,3.44462,3.44868,3.44098,3.4443,4150000.0
2008-04-09 03:14:00,3.44282,3.44817,3.44282,3.44304,5250000.0
2008-04-09 03:15:00,3.45073,3.45073,3.43852,3.44311,6770000.0
2008-04-09 03:16:00,3.44334,3.44759,3.44313,3.44313,3000000.0
2008-04-09 03:17:00,3.4478,3.44926,3.44434,3.4485,4140000.0
2008-04-09 03:18:00,3.44682,3.44682,3.44301,3.44301,3750000.0
2008-04-09 03:19:00,3.44518,3.44792,3.43863,3.43863,4140000.0
2008-04-09 03:20:00,3.44833,3.44833,3.43883,3.44684,6390000.0
2008-04-09 03:21:00,3.44684,3.44832,3.44169,3.44314,4130000.0
2008-04-09 03:22:00,3.43872,3.44822,3.43872,3.44689,6380000.0
2008-04-09 03:23:00,3.44362,3.44909,3.44362,3.44709,4880000.0
2008-04-09 03:24:00,3.44803,3.44842,3.43882,3.44558,4130000.0
2008-04-09 03:25:00,3.4471,3.44854,3.43919,3.4464,3020000.0
2008-04-09 03:26:00,3.44842,3.44846,3.44308,3.44308,4140000.0
2008-04-09 03:27:00,3.44699,3.44759,3.43877,3.44554,3390000.0
2008-04-09 03:28:00,3.44286,3.4467,3.43707,3.44355,4510000.0
2008-04-09 03:29:00,3.44244,3.44662,3.43774,3.44261,4530000.0
2008-04-09 03:30:00,3.44312,3.45409,3.44116,3.44886,8290000.0
2008-04-09 03:31:00,3.44311,3.4472,3.44311,3.44685,4510000.0
2008-04-09 03:32:00,3.44779,3.44824,3.4384,3.4416,9770000.0
2008-04-09 03:33:00,3.44852,3.44852,3.44769,3.44832,3010000.0
2008-04-09 03:34:00,3.4431,3.44855,3.43896,3.44855,4880000.0
2008-04-09 03:35:00,3.44675,3.44788,3.44292,3.44463,2640000.0
2008-04-09 03:36:00,3.44918,3.45205,3.44078,3.44874,8630000.0
2008-04-09 03:37:00,3.44449,3.45366,3.44119,3.45366,7510000.0
2008-04-09 03:38:00,3.44412,3.44971,3.43776,3.44912,8300000.0
2008-04-09 03:39:00,3.44294,3.44812,3.43759,3.44812,4890000.0
2008-04-09 03:40:00,3.44298,3.44787,3.43879,3.44702,6400000.0
2008-04-09 03:41:00,3.44726,3.44818,3.43832,3.44724,8270000.0
2008-04-09 03:42:00,3.44764,3.44764,3.44309,3.44694,4890000.0
2008-04-09 03:43:00,3.44829,3.44829,3.43913,3.44774,3780000.0
2008-04-09 03:44:00,3.44848,3.44848,3.4385,3.4465,7530000.0
2008-04-09 03:45:00,3.44712,3.45002,3.44356,3.44356,1890000.0
2008-04-09 03:48:00,3.44651,3.44903,3.43909,3.44874,9040000.0
2008-04-09 03:49:00,3.44231,3.44818,3.43893,3.44818,4530000.0
2008-04-09 03:51:00,3.44306,3.44852,3.44273,3.44273,3010000.0
2008-04-09 03:52:00,3.44441,3.44863,3.43931,3.44146,6770000.0
2008-04-09 03:53:00,3.44609,3.44789,3.44091,3.4475,4510000.0
2008-04-09 03:54:00,3.4448,3.44832,3.44143,3.44832,4150000.0
2008-04-09 03:55:00,3.4476,3.45034,3.44416,3.44733,5270000.0
2008-04-09 03:57:00,3.44747,3.44822,3.43863,3.44747,10910000.0
2008-04-09 03:58:00,3.44654,3.44711,3.44184,3.44711,3770000.0
2008-04-09 03:59:00,3.43768,3.44637,3.43768,3.44625,3010000.0
2008-04-09 04:00:00,3.45076,3.45076,3.44003,3.44316,5270000.0
2008-04-09 04:02:00,3.44687,3.44716,3.43934,3.43934,3380000.0
2008-04-09 04:03:00,3.44228,3.44675,3.44228,3.44631,1890000.0
2008-04-09 04:07:00,3.4496,3.45309,3.44293,3.44348,3380000.0
2008-04-09 04:08:00,3.44232,3.44758,3.43627,3.44161,12380000.0
2008-04-09 04:09:00,3.44951,3.44956,3.44,3.44364,5250000.0
2008-04-09 04:10:00,3.43667,3.44669,3.43612,3.44669,4510000.0
2008-04-09 04:12:00,3.44297,3.44677,3.44138,3.44138,2270000.0
2008-04-09 04:13:00,3.44626,3.44937,3.44366,3.44381,6400000.0
2008-04-09 04:14:00,3.44219,3.44653,3.4367,3.44287,9010000.0
2008-04-09 04:15:00,3.4507,3.4507,3.4427,3.4434,5260000.0
2008-04-09 04:16:00,3.44787,3.44787,3.4413,3.4413,3030000.0
2008-04-09 04:17:00,3.4452,3.44878,3.44338,3.44338,2640000.0
2008-04-09 04:18:00,3.44687,3.44687,3.43351,3.43714,9390000.0
2008-04-09 04:19:00,3.44033,3.4521,3.44033,3.44973,6400000.0
2008-04-09 04:20:00,3.44832,3.44832,3.44264,3.4467,5640000.0
2008-04-09 04:21:00,3.43896,3.44827,3.43807,3.44733,6390000.0
2008-04-09 04:22:00,3.44142,3.44543,3.43732,3.43732,3750000.0
2008-04-09 04:24:00,3.44058,3.45083,3.44058,3.44509,6390000.0
2008-04-09 04:25:00,3.44687,3.44781,3.44124,3.44124,3380000.0
2008-04-09 04:26:00,3.44925,3.44925,3.44041,3.44668,5250000.0
2008-04-09 04:27:00,3.44389,3.44822,3.4392,3.4392,4510000.0
2008-04-09 04:28:00,3.44608,3.4484,3.44337,3.44337,3760000.0
2008-04-09 04:29:00,3.44407,3.44822,3.43991,3.44633,3380000.0
2008-04-09 04:30:00,3.44982,3.44982,3.43929,3.44169,3750000.0
2008-04-09 04:31:00,3.44105,3.45178,3.44091,3.44899,8270000.0
2008-04-09 04:32:00,3.44617,3.44662,3.43976,3.44662,3010000.0
2008-04-09 04:33:00,3.44415,3.44783,3.43794,3.44367,4140000.0
2008-04-09 04:34:00,3.44134,3.44592,3.43995,3.44267,3400000.0
2008-04-09 04:37:00,3.45479,3.45537,3.44692,3.45094,4130000.0
2008-04-09 04:38:00,3.44668,3.44716,3.43761,3.44716,8260000.0
2008-04-09 04:39:00,3.44644,3.44934,3.43988,3.4474,5260000.0
2008-04-09 04:40:00,3.44043,3.45079,3.44043,3.44896,5260000.0
2008-04-09 04:41:00,3.44288,3.44941,3.44268,3.44366,5640000.0
2008-04-09 04:43:00,3.44699,3.44741,3.4421,3.44739,3760000.0
2008-04-09 04:44:00,3.44412,3.45089,3.44393,3.44434,6410000.0
2008-04-09 04:45:00,3.45069,3.45069,3.44454,3.44894,6770000.0
2008-04-09 04:46:00,3.44609,3.44811,3.44121,3.44811,4510000.0
2008-04-09 04:47:00,3.44162,3.44694,3.4375,3.44204,7150000.0
2008-04-09 04:48:00,3.44824,3.44864,3.43853,3.43877,6770000.0
2008-04-09 04:49:00,3.4476,3.4476,3.43546,3.44648,7530000.0
2008-04-09 04:50:00,3.44304,3.44812,3.43872,3.44669,3380000.0
2008-04-09 04:51:00,3.43873,3.44752,3.43849,3.44312,8270000.0
2008-04-09 04:52:00,3.44804,3.44804,3.43804,3.44803,5260000.0
2008-04-09 04:53:00,3.44722,3.44765,3.43893,3.4464,3030000.0
2008-04-09 04:54:00,3.44762,3.44918,3.4402,3.44918,4510000.0
2008-04-09 04:55:00,3.4432,3.44711,3.44042,3.44306,4890000.0
2008-04-09 04:56:00,3.44731,3.44731,3.4366,3.44605,4520000.0
2008-04-09 04:57:00,3.44264,3.44898,3.44228,3.44617,3770000.0
2008-04-09 04:58:00,3.44315,3.44893,3.43902,3.44686,6770000.0
2008-04-09 04:59:00,3.44831,3.44933,3.44308,3.44618,7140000.0
2008-04-09 05:00:00,3.43968,3.45049,3.43928,3.44481,5640000.0
2008-04-09 05:01:00,3.4379,3.44611,3.4379,3.44603,7150000.0
2008-04-09 05:02:00,3.44729,3.44942,3.44389,3.44528,7900000.0
2008-04-09 05:03:00,3.44208,3.44744,3.44208,3.44245,3380000.0
2008-04-09 05:04:00,3.44588,3.44723,3.43476,3.44723,10180000.0
2008-04-09 05:05:00,3.44871,3.44871,3.44216,3.44453,3770000.0
2008-04-09 05:06:00,3.44572,3.44714,3.43742,3.44209,3390000.0
2008-04-09 05:07:00,3.44934,3.45329,3.43948,3.4486,7140000.0
2008-04-09 05:08:00,3.43625,3.44534,3.4343,3.44139,7520000.0
2008-04-09 05:09:00,3.44371,3.44704,3.43684,3.44603,7510000.0
2008-04-09 05:10:00,3.43689,3.44596,3.43386,3.44596,6760000.0
2008-04-09 05:12:00,3.43903,3.4486,3.43832,3.43832,4140000.0
2008-04-09 05:13:00,3.44399,3.45285,3.44005,3.44592,7140000.0
2008-04-09 05:14:00,3.44736,3.44736,3.44258,3.44269,1510000.0
2008-04-09 05:15:00,3.44221,3.45098,3.44098,3.44675,7530000.0
2008-04-09 05:16:00,3.44649,3.44768,3.43866,3.43891,4520000.0
2008-04-09 05:17:00,3.44681,3.4473,3.44283,3.4467,3010000.0
2008-04-09 05:18:00,3.44048,3.45008,3.43823,3.44042,6790000.0
2008-04-09 05:20:00,3.44744,3.44806,3.43772,3.44111,8310000.0
2008-04-09 05:21:00,3.44718,3.44718,3.43838,3.43838,4890000.0
2008-04-09 05:22:00,3.4367,3.44718,3.43632,3.4426,8650000.0
2008-04-09 05:23:00,3.44645,3.44862,3.43847,3.44862,4520000.0
2008-04-09 05:24:00,3.44127,3.4479,3.44127,3.44494,4140000.0
2008-04-09 05:25:00,3.44066,3.44663,3.43716,3.44048,6400000.0
2008-04-09 05:26:00,3.43923,3.44802,3.43905,3.44786,4900000.0
2008-04-09 05:27:00,3.447,3.4478,3.43873,3.44754,7140000.0
2008-04-09 05:28:00,3.43662,3.44527,3.43643,3.44527,4890000.0
2008-04-09 05:29:00,3.43984,3.44876,3.43984,3.44847,4140000.0
2008-04-09 05:30:00,3.45049,3.45049,3.44417,3.44539,3020000.0
2008-04-09 05:31:00,3.44036,3.45089,3.44036,3.44718,4520000.0
2008-04-09 05:33:00,3.44157,3.45399,3.44157,3.44878,5280000.0
2008-04-09 05:34:00,3.44302,3.44904,3.43908,3.43929,4510000.0
2008-04-09 05:35:00,3.44693,3.44856,3.43872,3.44727,6760000.0
2008-04-09 05:37:00,3.44026,3.45076,3.4395,3.44386,5270000.0
2008-04-09 05:38:00,3.45244,3.45244,3.45138,3.45138,1130000.0
2008-04-09 05:39:00,3.43878,3.44701,3.43669,3.44701,4520000.0
2008-04-09 05:40:00,3.44409,3.44852,3.43893,3.43893,4520000.0
2008-04-09 05:41:00,3.44211,3.44773,3.43883,3.44683,4140000.0
2008-04-09 05:42:00,3.44055,3.44989,3.44055,3.44864,5260000.0
2008-04-09 05:43:00,3.44322,3.44615,3.44126,3.44126,3770000.0
2008-04-09 05:44:00,3.44273,3.44946,3.43898,3.44457,7540000.0
2008-04-09 05:45:00,3.45156,3.45156,3.44323,3.44333,6030000.0
2008-04-09 05:46:00,3.44325,3.44819,3.43837,3.4438,12050000.0
2008-04-09 05:47:00,3.44589,3.44668,3.43532,3.43703,6400000.0
2008-04-09 05:49:00,3.44099,3.44829,3.44099,3.44216,3770000.0
2008-04-09 05:50:00,3.44031,3.45126,3.44031,3.44931,5640000.0
2008-04-09 05:51:00,3.44344,3.44789,3.4381,3.44789,4160000.0
2008-04-09 05:52:00,3.43908,3.4504,3.43908,3.44937,5270000.0
2008-04-09 05:53:00,3.44622,3.44788,3.44104,3.44375,3770000.0
2008-04-09 05:54:00,3.44705,3.44808,3.43904,3.44728,6390000.0
2008-04-09 05:55:00,3.4477,3.44874,3.44123,3.44682,4540000.0
2008-04-09 05:57:00,3.44003,3.45326,3.44003,3.44988,7890000.0
2008-04-09 05:58:00,3.44467,3.44804,3.43909,3.43909,6010000.0
2008-04-09 05:59:00,3.44315,3.44929,3.4384,3.44458,11270000.0
2008-04-09 06:00:00,3.44753,3.45106,3.44261,3.44261,7150000.0
2008-04-09 06:01:00,3.44754,3.44923,3.44328,3.44858,3760000.0
2008-04-09 06:02:00,3.44826,3.44905,3.4377,3.44766,9770000.0
2008-04-09 06:05:00,3.4454,3.4454,3.4353,3.4353,3390000.0
2008-04-09 06:06:00,3.44328,3.44746,3.43865,3.44316,5640000.0
2008-04-09 06:07:00,3.43749,3.4458,3.4367,3.44319,6770000.0
2008-04-09 06:08:00,3.44618,3.45431,3.44312,3.45017,5270000.0
2008-04-09 06:09:00,3.44678,3.44678,3.44173,3.44173,3750000.0
2008-04-09 06:11:00,3.44688,3.44696,3.43691,3.44245,4150000.0
2008-04-09 06:12:00,3.44636,3.4468,3.44164,3.44228,5640000.0
2008-04-09 06:13:00,3.43903,3.44886,3.43903,3.44598,4140000.0
2008-04-09 06:14:00,3.44818,3.44818,3.43812,3.44663,2630000.0
2008-04-09 06:15:00,3.44292,3.45232,3.44272,3.44944,4550000.0
2008-04-09 06:16:00,3.44313,3.44848,3.4388,3.44848,3400000.0
2008-04-09 06:17:00,3.44481,3.44851,3.43868,3.44715,10150000.0
2008-04-09 06:18:00,3.44227,3.44602,3.43933,3.44527,5260000.0
2008-04-09 06:19:00,3.44765,3.44801,3.44107,3.4455,4880000.0
2008-04-09 06:20:00,3.437,3.4455,3.4369,3.44324,4130000.0
2008-04-09 06:21:00,3.44215,3.44862,3.44215,3.44333,3760000.0
2008-04-09 06:22:00,3.44832,3.44832,3.43813,3.44737,7530000.0
2008-04-09 06:23:00,3.43752,3.44692,3.43752,3.44045,3020000.0
2008-04-09 06:24:00,3.4478,3.4478,3.43752,3.44313,4880000.0
2008-04-09 06:25:00,3.4396,3.45018,3.43866,3.44471,9420000.0
2008-04-09 06:26:00,3.44941,3.44941,3.44054,3.449,3400000.0
2008-04-09 06:27:00,3.44729,3.44729,3.43827,3.44287,3750000.0
2008-04-09 06:28:00,3.44902,3.44902,3.4397,3.44664,4140000.0
2008-04-09 06:29:00,3.44484,3.45422,3.4421,3.44924,13160000.0
2008-04-09 06:30:00,3.45078,3.45078,3.43956,3.44328,5270000.0
2008-04-09 06:31:00,3.44573,3.44839,3.43855,3.44352,5660000.0
2008-04-09 06:32:00,3.44712,3.44853,3.44034,3.44839,4890000.0
2008-04-09 06:33:00,3.43952,3.45188,3.43888,3.45017,8270000.0
2008-04-09 06:34:00,3.4443,3.44584,3.4376,3.44327,6760000.0
2008-04-09 06:35:00,3.4415,3.44829,3.4415,3.44643,4150000.0
2008-04-09 06:36:00,3.44879,3.44982,3.44428,3.44539,4520000.0
2008-04-09 06:37:00,3.4484,3.4484,3.43932,3.44709,7140000.0
2008-04-09 06:38:00,3.44679,3.45345,3.44014,3.44014,6390000.0
2008-04-09 06:39:00,3.44081,3.45382,3.44081,3.4498,6410000.0
2008-04-09 06:40:00,3.44623,3.44623,3.43743,3.43806,5270000.0
2008-04-09 06:41:00,3.44277,3.44966,3.44049,3.44467,4520000.0
2008-04-09 06:42:00,3.44718,3.44718,3.43497,3.44697,5270000.0
2008-04-09 06:43:00,3.44834,3.44834,3.43598,3.44708,6040000.0
2008-04-09 06:44:00,3.43934,3.44886,3.43934,3.44846,4510000.0
2008-04-09 06:45:00,3.44779,3.45219,3.44263,3.44817,6410000.0
2008-04-09 06:46:00,3.44315,3.45031,3.44305,3.44768,5640000.0
2008-04-09 06:47:00,3.4392,3.44993,3.43853,3.43853,7890000.0
2008-04-09 06:49:00,3.44852,3.45437,3.44084,3.44561,6380000.0
2008-04-09 06:50:00,3.44325,3.44742,3.43839,3.4463,5270000.0
2008-04-09 06:51:00,3.44473,3.4482,3.43974,3.44805,8650000.0
2008-04-09 06:52:00,3.44862,3.44862,3.43805,3.44639,6390000.0
2008-04-09 06:54:00,3.44736,3.44782,3.43697,3.44712,8280000.0
2008-04-09 06:55:00,3.44497,3.44954,3.44368,3.449,5630000.0
2008-04-09 06:58:00,3.44713,3.44843,3.44146,3.44843,5260000.0
2008-04-09 06:59:00,3.44728,3.44743,3.43547,3.44743,13170000.0
2008-04-09 07:00:00,3.44676,3.45086,3.44112,3.44935,5270000.0
2008-04-09 07:01:00,3.43902,3.44849,3.43809,3.44295,5260000.0
2008-04-09 07:02:00,3.44875,3.44898,3.44388,3.44898,4900000.0
2008-04-09 07:03:00,3.44643,3.44837,3.44353,3.44794,4520000.0
2008-04-09 07:04:00,3.44833,3.44833,3.4387,3.44764,5640000.0
2008-04-09 07:05:00,3.43883,3.44842,3.43883,3.44578,3770000.0
2008-04-09 07:06:00,3.44694,3.44702,3.44211,3.44629,4510000.0
2008-04-09 07:07:00,3.44682,3.44749,3.44259,3.44475,4510000.0
2008-04-09 07:08:00,3.44155,3.45295,3.44155,3.44997,4520000.0
2008-04-09 07:09:00,3.44344,3.44852,3.43912,3.44762,6390000.0
2008-04-09 07:10:00,3.44874,3.44879,3.43901,3.44845,12410000.0
2008-04-09 07:11:00,3.44125,3.44732,3.44061,3.4467,2650000.0
2008-04-09 07:12:00,3.43844,3.44861,3.43642,3.44501,7520000.0
2008-04-09 07:14:00,3.4384,3.44704,3.4384,3.44193,8660000.0
2008-04-09 07:15:00,3.45021,3.45045,3.4393,3.4393,5640000.0
2008-04-09 07:16:00,3.44727,3.45035,3.44497,3.44497,5630000.0
2008-04-09 07:17:00,3.44708,3.44708,3.43618,3.44298,6390000.0
2008-04-09 07:19:00,3.44454,3.4483,3.44254,3.44263,6390000.0
2008-04-09 07:20:00,3.44756,3.44993,3.44141,3.44993,7150000.0
2008-04-09 07:21:00,3.43731,3.44683,3.43731,3.44363,7150000.0
2008-04-09 07:22:00,3.44625,3.44851,3.43879,3.43879,6020000.0
2008-04-09 07:23:00,3.44446,3.44716,3.44277,3.44277,6400000.0
2008-04-09 07:24:00,3.44742,3.44742,3.43929,3.44249,6030000.0
2008-04-09 07:25:00,3.44567,3.45486,3.43994,3.44397,14290000.0
2008-04-09 07:26:00,3.44784,3.44784,3.44101,3.44655,5650000.0
2008-04-09 07:29:00,3.43631,3.44675,3.43631,3.44675,5280000.0
2008-04-09 07:30:00,3.44902,3.44989,3.44444,3.44723,5650000.0
2008-04-09 07:31:00,3.44858,3.45182,3.44025,3.44768,12820000.0
2008-04-09 07:32:00,3.44726,3.44825,3.44393,3.44825,4150000.0
2008-04-09 07:33:00,3.44299,3.44769,3.43874,3.44355,3400000.0
2008-04-09 07:34:00,3.44847,3.44935,3.44088,3.44088,3770000.0
2008-04-09 07:36:00,3.44719,3.44884,3.43902,3.44884,5260000.0
2008-04-09 07:37:00,3.44437,3.44914,3.43926,3.44859,9400000.0
2008-04-09 07:38:00,3.44529,3.45424,3.44487,3.44556,5630000.0
2008-04-09 07:39:00,3.44952,3.45122,3.44138,3.45062,3380000.0
2008-04-09 07:40:00,3.44125,3.45075,3.44122,3.44655,5640000.0
2008-04-09 07:41:00,3.45107,3.45136,3.44043,3.45128,6390000.0
2008-04-09 07:42:00,3.4389,3.45205,3.4389,3.44692,9010000.0
2008-04-09 07:43:00,3.45061,3.45061,3.44021,3.45061,10520000.0
2008-04-09 07:44:00,3.44964,3.45031,3.44098,3.44548,5650000.0
2008-04-09 07:45:00,3.44663,3.45661,3.44559,3.45235,9010000.0
2008-04-09 07:46:00,3.44401,3.45441,3.44395,3.45126,6400000.0
2008-04-09 07:47:00,3.44338,3.44866,3.4323,3.44833,8630000.0
2008-04-09 07:48:00,3.44712,3.45011,3.44139,3.44139,4130000.0
2008-04-09 07:49:00,3.4457,3.45019,3.44125,3.44125,4130000.0
2008-04-09 07:50:00,3.44191,3.45082,3.44191,3.45082,4510000.0
2008-04-09 07:51:00,3.45016,3.45062,3.44244,3.44981,2640000.0
2008-04-09 07:52:00,3.43762,3.44781,3.43574,3.44781,7140000.0
2008-04-09 07:53:00,3.4453,3.44907,3.44038,3.44756,4890000.0
2008-04-09 07:54:00,3.4411,3.44988,3.44069,3.44988,4510000.0
2008-04-09 07:55:00,3.44657,3.45145,3.44657,3.44702,3010000.0
2008-04-09 07:56:00,3.44507,3.45458,3.44328,3.45131,4530000.0
2008-04-09 07:58:00,3.44987,3.45078,3.44574,3.44929,5630000.0
2008-04-09 07:59:00,3.44977,3.45223,3.44114,3.45123,5650000.0
2008-04-09 08:00:00,3.45326,3.45363,3.44248,3.44248,5640000.0
2008-04-09 08:01:00,3.45086,3.45086,3.43967,3.45006,4880000.0
2008-04-09 08:02:00,3.45073,3.45085,3.45037,3.45037,5260000.0
2008-04-09 08:03:00,3.44755,3.44867,3.44657,3.44867,4880000.0
2008-04-09 08:04:00,3.4519,3.45208,3.44369,3.44532,4510000.0
2008-04-09 08:05:00,3.44169,3.45102,3.44169,3.44979,4510000.0
2008-04-09 08:06:00,3.4453,3.45035,3.44146,3.45022,4130000.0
2008-04-09 08:07:00,3.44135,3.45001,3.44099,3.45001,5250000.0
2008-04-09 08:08:00,3.45068,3.45571,3.44617,3.45047,4880000.0
2008-04-09 08:09:00,3.4492,3.45258,3.44487,3.44487,3770000.0
2008-04-09 08:10:00,3.45139,3.45139,3.44081,3.44593,6020000.0
2008-04-09 08:11:00,3.44644,3.45339,3.4425,3.45183,10150000.0
2008-04-09 08:12:00,3.4505,3.45161,3.44165,3.44935,5260000.0
2008-04-09 08:13:00,3.44587,3.45061,3.44526,3.44526,6380000.0
2008-04-09 08:14:00,3.4497,3.45014,3.44328,3.44328,4500000.0
2008-04-09 08:15:00,3.45285,3.45285,3.44702,3.4474,6760000.0
2008-04-09 08:16:00,3.44995,3.45078,3.44375,3.44485,5250000.0
2008-04-09 08:17:00,3.44573,3.4485,3.4449,3.44713,5250000.0
2008-04-09 08:18:00,3.4503,3.45239,3.44657,3.45035,4880000.0
2008-04-09 08:19:00,3.44746,3.45286,3.44513,3.45,5260000.0
2008-04-09 08:20:00,3.44907,3.45356,3.44407,3.44407,4880000.0
2008-04-09 08:21:00,3.44376,3.45292,3.44376,3.45292,5250000.0
2008-04-09 08:22:00,3.45396,3.45515,3.45093,3.45135,6010000.0
2008-04-09 08:23:00,3.45385,3.45675,3.44651,3.45281,6010000.0
2008-04-09 08:24:00,3.44969,3.45275,3.44469,3.44969,5260000.0
2008-04-09 08:25:00,3.44809,3.45471,3.44636,3.44904,4510000.0
2008-04-09 08:26:00,3.45488,3.45715,3.45095,3.45095,6390000.0
2008-04-09 08:27:00,3.4478,3.45284,3.4478,3.45284,5260000.0
2008-04-09 08:28:00,3.4505,3.45517,3.44483,3.44483,6000000.0
2008-04-09 08:29:00,3.45251,3.45426,3.45037,3.45185,4880000.0
2008-04-09 08:30:00,3.45517,3.45517,3.44976,3.45184,3760000.0
2008-04-09 08:31:00,3.44728,3.45443,3.44364,3.45275,5640000.0
2008-04-09 08:32:00,3.44879,3.45398,3.44434,3.45251,6770000.0
2008-04-09 08:33:00,3.45035,3.45672,3.44484,3.44942,6020000.0
2008-04-09 08:34:00,3.4531,3.4545,3.44307,3.44379,6390000.0
2008-04-09 08:35:00,3.44283,3.45257,3.43947,3.45118,7510000.0
2008-04-09 08:36:00,3.45247,3.45247,3.44232,3.45222,6010000.0
2008-04-09 08:37:00,3.44786,3.45512,3.4444,3.45204,6400000.0
2008-04-09 08:38:00,3.45395,3.45455,3.44783,3.44807,7140000.0
2008-04-09 08:39:00,3.45341,3.45486,3.44873,3.44873,5280000.0
2008-04-09 08:40:00,3.45321,3.45476,3.44427,3.44427,7140000.0
2008-04-09 08:41:00,3.44745,3.45184,3.44321,3.45184,3770000.0
2008-04-09 08:42:00,3.45368,3.4546,3.44743,3.45418,7140000.0
2008-04-09 08:43:00,3.45296,3.45657,3.45006,3.45411,6020000.0
2008-04-09 08:44:00,3.45039,3.45656,3.44596,3.45656,11260000.0
2008-04-09 08:45:00,3.45701,3.45701,3.44514,3.4558,7510000.0
2008-04-09 08:46:00,3.45546,3.45546,3.44504,3.45315,5630000.0
2008-04-09 08:47:00,3.45068,3.45419,3.44479,3.45419,5660000.0
2008-04-09 08:48:00,3.4529,3.456,3.45021,3.4549,4880000.0
2008-04-09 08:49:00,3.45601,3.45753,3.4472,3.45402,6770000.0
2008-04-09 08:50:00,3.45233,3.45574,3.44421,3.44579,6770000.0
2008-04-09 08:51:00,3.45542,3.45731,3.44515,3.45338,8280000.0
2008-04-09 08:52:00,3.45608,3.45787,3.44818,3.45373,7140000.0
2008-04-09 08:53:00,3.45593,3.45765,3.44683,3.45557,6760000.0
2008-04-09 08:54:00,3.44825,3.4584,3.44825,3.45805,6030000.0
2008-04-09 08:55:00,3.44745,3.45392,3.44387,3.45392,4140000.0
2008-04-09 08:56:00,3.45207,3.45736,3.45154,3.45154,4880000.0
2008-04-09 08:57:00,3.45842,3.45842,3.44544,3.44544,4510000.0
2008-04-09 08:58:00,3.45698,3.45698,3.44791,3.45594,5260000.0
2008-04-09 08:59:00,3.45489,3.45783,3.45046,3.45242,7510000.0
2008-04-09 09:00:00,3.44909,3.45805,3.44909,3.45547,8270000.0
2008-04-09 09:01:00,3.45166,3.45868,3.45133,3.45771,6400000.0
2008-04-09 09:02:00,3.45628,3.45728,3.44967,3.45488,6010000.0
2008-04-09 09:03:00,3.44978,3.45899,3.44978,3.45311,7510000.0
2008-04-09 09:04:00,3.45174,3.45664,3.44896,3.45306,6010000.0
2008-04-09 09:05:00,3.45054,3.45588,3.45014,3.45573,4510000.0
2008-04-09 09:06:00,3.4527,3.45727,3.44657,3.45406,10910000.0
2008-04-09 09:07:00,3.44854,3.45587,3.44854,3.45484,5250000.0
2008-04-09 09:08:00,3.45261,3.46027,3.44759,3.45498,4890000.0
2008-04-09 09:09:00,3.45182,3.45892,3.45088,3.453,5260000.0
2008-04-09 09:10:00,3.45463,3.45912,3.45114,3.45621,9030000.0
2008-04-09 09:11:00,3.45625,3.45675,3.44666,3.44883,12000000.0
2008-04-09 09:12:00,3.4516,3.45634,3.45117,3.45317,6020000.0
2008-04-09 09:13:00,3.45575,3.45831,3.44614,3.45108,9770000.0
2008-04-09 09:14:00,3.45294,3.4611,3.44844,3.45768,15410000.0
2008-04-09 09:15:00,3.45322,3.45731,3.44807,3.44807,8640000.0
2008-04-09 09:16:00,3.45743,3.45743,3.44873,3.45678,6760000.0
2008-04-09 09:17:00,3.45283,3.45496,3.4466,3.4466,3770000.0
2008-04-09 09:18:00,3.45164,3.45796,3.45164,3.45796,4890000.0
2008-04-09 09:19:00,3.45678,3.45693,3.4498,3.45415,5250000.0
2008-04-09 09:20:00,3.45148,3.45653,3.44758,3.44785,6010000.0
2008-04-09 09:21:00,3.44713,3.45553,3.44683,3.45461,7880000.0
2008-04-09 09:22:00,3.45659,3.45659,3.44425,3.4541,10880000.0
2008-04-09 09:23:00,3.44943,3.45463,3.44806,3.45305,4880000.0
2008-04-09 09:24:00,3.45647,3.45737,3.44849,3.45737,6380000.0
2008-04-09 09:25:00,3.45376,3.45643,3.44514,3.45365,6770000.0
2008-04-09 09:26:00,3.45653,3.45946,3.44742,3.45668,9010000.0
2008-04-09 09:27:00,3.44909,3.45459,3.44819,3.45455,3400000.0
2008-04-09 09:28:00,3.45091,3.45581,3.44128,3.44958,9030000.0
2008-04-09 09:29:00,3.45258,3.45551,3.44341,3.44683,11670000.0
2008-04-09 09:30:00,3.45552,3.45618,3.44971,3.45609,3010000.0
2008-04-09 09:31:00,3.45662,3.45701,3.44824,3.45064,5640000.0
2008-04-09 09:32:00,3.45511,3.45647,3.45029,3.45029,4510000.0
2008-04-09 09:33:00,3.45577,3.45577,3.44652,3.45545,6010000.0
2008-04-09 09:34:00,3.45199,3.45498,3.44839,3.4519,7130000.0
2008-04-09 09:35:00,3.45344,3.45542,3.44809,3.4554,5260000.0
2008-04-09 09:36:00,3.44681,3.4547,3.44606,3.4547,8260000.0
2008-04-09 09:37:00,3.45542,3.45625,3.45183,3.45625,4880000.0
2008-04-09 09:38:00,3.45362,3.4566,3.45003,3.4566,4510000.0
2008-04-09 09:39:00,3.45761,3.45765,3.44668,3.45492,6760000.0
2008-04-09 09:40:00,3.455,3.45858,3.4479,3.4479,7510000.0
2008-04-09 09:41:00,3.45136,3.4553,3.44241,3.44814,6380000.0
2008-04-09 09:42:00,3.44973,3.45512,3.44763,3.45237,6760000.0
2008-04-09 09:43:00,3.44911,3.45297,3.4424,3.45125,4880000.0
2008-04-09 09:44:00,3.45263,3.4552,3.44744,3.45282,12390000.0
2008-04-09 09:45:00,3.44908,3.455,3.44392,3.45446,4510000.0
2008-04-09 09:46:00,3.45442,3.45452,3.44101,3.45452,8280000.0
2008-04-09 09:47:00,3.45304,3.45304,3.43862,3.45103,6760000.0
2008-04-09 09:48:00,3.45389,3.45429,3.4486,3.45419,4890000.0
2008-04-09 09:49:00,3.44484,3.45544,3.44465,3.44849,6390000.0
2008-04-09 09:50:00,3.44691,3.45713,3.44196,3.45656,6760000.0
2008-04-09 09:51:00,3.4562,3.45698,3.45024,3.45299,3770000.0
2008-04-09 09:52:00,3.45263,3.45668,3.45053,3.45347,5270000.0
2008-04-09 09:53:00,3.45362,3.45706,3.44701,3.44769,7510000.0
2008-04-09 09:54:00,3.45353,3.45698,3.44724,3.45501,5260000.0
2008-04-09 09:55:00,3.45508,3.45508,3.44254,3.44254,5250000.0
2008-04-09 09:56:00,3.45495,3.45566,3.44695,3.44937,5640000.0
2008-04-09 09:57:00,3.45233,3.45671,3.44903,3.44903,4880000.0
2008-04-09 09:58:00,3.45351,3.45615,3.44611,3.45562,6400000.0
2008-04-09 09:59:00,3.45197,3.45564,3.44336,3.45564,11280000.0
2008-04-09 10:00:00,3.4545,3.45577,3.44679,3.45304,5260000.0
2008-04-09 10:01:00,3.45111,3.45614,3.45111,3.45614,4140000.0
2008-04-09 10:02:00,3.45635,3.45635,3.44543,3.45528,6770000.0
2008-04-09 10:03:00,3.45167,3.45995,3.44662,3.45754,9410000.0
2008-04-09 10:04:00,3.45696,3.45732,3.44842,3.45458,7130000.0
2008-04-09 10:05:00,3.45544,3.45544,3.44978,3.44986,4520000.0
2008-04-09 10:06:00,3.45411,3.45501,3.44348,3.45397,5260000.0
2008-04-09 10:07:00,3.45524,3.45524,3.44236,3.44512,5640000.0
2008-04-09 10:08:00,3.45441,3.45484,3.44786,3.45484,9380000.0
2008-04-09 10:09:00,3.45032,3.45527,3.44388,3.45527,7140000.0
2008-04-09 10:10:00,3.44532,3.45504,3.44489,3.45504,6400000.0
2008-04-09 10:11:00,3.45327,3.45498,3.44395,3.4547,10520000.0
2008-04-09 10:12:00,3.45458,3.45458,3.44502,3.45007,6020000.0
2008-04-09 10:13:00,3.45365,3.45402,3.44722,3.4508,4900000.0
2008-04-09 10:14:00,3.4506,3.45389,3.44386,3.45383,11660000.0
2008-04-09 10:15:00,3.45272,3.45357,3.44619,3.45357,6390000.0
2008-04-09 10:16:00,3.45496,3.45496,3.44859,3.45324,4880000.0
2008-04-09 10:17:00,3.44686,3.44958,3.44121,3.44769,4890000.0
2008-04-09 10:18:00,3.45435,3.45454,3.44449,3.45436,7880000.0
2008-04-09 10:19:00,3.45202,3.45376,3.44166,3.45016,7510000.0
2008-04-09 10:20:00,3.45476,3.45476,3.44319,3.45052,8650000.0
2008-04-09 10:21:00,3.45391,3.45417,3.44513,3.45388,10890000.0
2008-04-09 10:22:00,3.45298,3.45298,3.44512,3.45052,6020000.0
2008-04-09 10:23:00,3.45364,3.45542,3.44597,3.44597,4510000.0
2008-04-09 10:24:00,3.45269,3.45617,3.44587,3.45591,7140000.0
2008-04-09 10:25:00,3.44501,3.45155,3.44501,3.44684,5260000.0
2008-04-09 10:26:00,3.4528,3.45452,3.44618,3.44618,7500000.0
2008-04-09 10:27:00,3.45387,3.45426,3.44571,3.45426,4520000.0
2008-04-09 10:28:00,3.45004,3.45556,3.45004,3.4507,5250000.0
2008-04-09 10:29:00,3.44999,3.45394,3.44389,3.45282,16900000.0
2008-04-09 10:30:00,3.45557,3.45557,3.44781,3.44781,7880000.0
2008-04-09 10:31:00,3.44884,3.45129,3.43836,3.45129,7170000.0
2008-04-09 10:32:00,3.45508,3.45615,3.44665,3.45615,5630000.0
2008-04-09 10:33:00,3.45091,3.45523,3.44608,3.44988,5260000.0
2008-04-09 10:34:00,3.45266,3.45417,3.44345,3.44541,7140000.0
2008-04-09 10:35:00,3.45133,3.4561,3.4461,3.4461,5260000.0
2008-04-09 10:36:00,3.45077,3.45328,3.44693,3.44984,6020000.0
2008-04-09 10:37:00,3.45273,3.45389,3.44663,3.45389,6770000.0
2008-04-09 10:38:00,3.44975,3.45371,3.44854,3.45129,6010000.0
2008-04-09 10:39:00,3.44776,3.45441,3.44573,3.44573,5250000.0
2008-04-09 10:40:00,3.45381,3.45381,3.44413,3.45312,6010000.0
2008-04-09 10:41:00,3.45087,3.45158,3.44502,3.45158,4520000.0
2008-04-09 10:42:00,3.44781,3.45585,3.4444,3.44631,6750000.0
2008-04-09 10:43:00,3.44958,3.4519,3.44018,3.44586,5280000.0
2008-04-09 10:44:00,3.45087,3.45532,3.44997,3.45213,6750000.0
2008-04-09 10:45:00,3.45311,3.45319,3.4458,3.45319,4900000.0
2008-04-09 10:46:00,3.45099,3.45305,3.44537,3.45305,4510000.0
2008-04-09 10:47:00,3.44823,3.45444,3.4472,3.45444,3030000.0
2008-04-09 10:48:00,3.45472,3.45618,3.44683,3.44985,6020000.0
2008-04-09 10:49:00,3.44637,3.45434,3.44637,3.4492,6770000.0
2008-04-09 10:50:00,3.45366,3.45418,3.44758,3.45342,7890000.0
2008-04-09 10:51:00,3.44493,3.45254,3.44208,3.45254,5260000.0
2008-04-09 10:52:00,3.45409,3.45464,3.44966,3.45464,5630000.0
2008-04-09 10:53:00,3.44511,3.45374,3.44295,3.45241,6010000.0
2008-04-09 10:54:00,3.45133,3.45447,3.44471,3.45433,5630000.0
2008-04-09 10:55:00,3.45351,3.45375,3.44722,3.45306,7880000.0
2008-04-09 10:56:00,3.45457,3.45457,3.44411,3.44785,7880000.0
2008-04-09 10:57:00,3.44912,3.45393,3.44557,3.45246,6010000.0
2008-04-09 10:58:00,3.45361,3.45361,3.44705,3.45301,4510000.0
2008-04-09 10:59:00,3.45302,3.4546,3.44342,3.4546,6010000.0
2008-04-09 11:00:00,3.44857,3.45237,3.44059,3.44337,13530000.0
2008-04-09 11:01:00,3.45379,3.45379,3.44789,3.45378,4890000.0
2008-04-09 11:02:00,3.44137,3.45346,3.44137,3.44246,6020000.0
2008-04-09 11:03:00,3.45024,3.45524,3.44561,3.45057,6020000.0
2008-04-09 11:04:00,3.45034,3.45466,3.44548,3.45027,4880000.0
2008-04-09 11:05:00,3.44855,3.4529,3.44417,3.44803,4910000.0
2008-04-09 11:06:00,3.45385,3.45562,3.44565,3.45562,6020000.0
2008-04-09 11:07:00,3.44585,3.45568,3.44585,3.44983,5260000.0
2008-04-09 11:08:00,3.4509,3.45432,3.44418,3.45412,6390000.0
2008-04-09 11:09:00,3.45468,3.45541,3.44246,3.44997,5260000.0
2008-04-09 11:10:00,3.45136,3.45656,3.44516,3.45343,6380000.0
2008-04-09 11:11:00,3.45594,3.45696,3.44661,3.45516,7510000.0
2008-04-09 11:12:00,3.45521,3.45521,3.44444,3.45448,6030000.0
2008-04-09 11:13:00,3.45189,3.45422,3.4482,3.45422,6000000.0
2008-04-09 11:14:00,3.45186,3.45408,3.44204,3.45408,10160000.0
2008-04-09 11:15:00,3.44969,3.45462,3.4464,3.45462,4890000.0
2008-04-09 11:16:00,3.44859,3.45603,3.44725,3.45361,5260000.0
2008-04-09 11:17:00,3.45367,3.45401,3.44598,3.44752,4880000.0
2008-04-09 11:18:00,3.4529,3.45415,3.44372,3.45323,3770000.0
2008-04-09 11:19:00,3.45004,3.456,3.44901,3.4559,4510000.0
2008-04-09 11:20:00,3.44479,3.45462,3.44479,3.45462,3010000.0
2008-04-09 11:21:00,3.44959,3.45428,3.4467,3.44912,4880000.0
2008-04-09 11:22:00,3.45487,3.455,3.45225,3.45261,6770000.0
2008-04-09 11:23:00,3.45416,3.45444,3.4468,3.4525,4880000.0
2008-04-09 11:24:00,3.4462,3.45473,3.4462,3.45384,6010000.0
2008-04-09 11:25:00,3.44873,3.45476,3.44605,3.45381,6380000.0
2008-04-09 11:26:00,3.44886,3.45521,3.44855,3.45397,4880000.0
2008-04-09 11:27:00,3.44886,3.45308,3.44375,3.44862,7500000.0
2008-04-09 11:28:00,3.44675,3.45223,3.44293,3.45151,4910000.0
2008-04-09 11:29:00,3.44766,3.45513,3.44664,3.44664,10520000.0
2008-04-09 11:30:00,3.45373,3.45381,3.44185,3.44557,6380000.0
2008-04-09 11:31:00,3.44455,3.45446,3.44455,3.45446,4880000.0
2008-04-09 11:32:00,3.45305,3.45348,3.44261,3.44789,7510000.0
2008-04-09 11:33:00,3.45242,3.45543,3.44765,3.45395,6760000.0
2008-04-09 11:34:00,3.44471,3.4536,3.44471,3.4483,5260000.0
2008-04-09 11:35:00,3.45166,3.45521,3.44971,3.45326,6380000.0
2008-04-09 11:36:00,3.45302,3.45393,3.44525,3.45393,7890000.0
2008-04-09 11:37:00,3.45453,3.45515,3.44826,3.44994,6390000.0
2008-04-09 11:38:00,3.45335,3.45376,3.44516,3.45376,4520000.0
2008-04-09 11:39:00,3.44935,3.45433,3.44872,3.45433,4140000.0
2008-04-09 11:40:00,3.44926,3.45393,3.44362,3.44362,4880000.0
2008-04-09 11:41:00,3.45312,3.45312,3.44589,3.45178,6010000.0
2008-04-09 11:42:00,3.45255,3.45359,3.44787,3.44787,4880000.0
2008-04-09 11:43:00,3.44875,3.45293,3.44673,3.45037,7150000.0
2008-04-09 11:44:00,3.44831,3.45145,3.44459,3.44562,5260000.0
2008-04-09 11:45:00,3.44873,3.45439,3.44873,3.45374,4880000.0
2008-04-09 11:46:00,3.44761,3.45201,3.4438,3.45201,7510000.0
2008-04-09 11:47:00,3.4457,3.45373,3.4457,3.45373,5640000.0
2008-04-09 11:48:00,3.45382,3.45382,3.44242,3.4477,7130000.0
2008-04-09 11:49:00,3.4527,3.45339,3.44629,3.45339,4880000.0
2008-04-09 11:50:00,3.45313,3.45313,3.44241,3.45225,4900000.0
2008-04-09 11:51:00,3.4531,3.4531,3.44649,3.44823,6010000.0
2008-04-09 11:52:00,3.45245,3.45352,3.44533,3.45176,4140000.0
2008-04-09 11:53:00,3.44822,3.45578,3.44562,3.44562,6400000.0
2008-04-09 11:54:00,3.45244,3.45298,3.44335,3.44726,5280000.0
2008-04-09 11:55:00,3.44738,3.45178,3.44302,3.44933,4520000.0
2008-04-09 11:56:00,3.44907,3.4531,3.44808,3.44987,4880000.0
2008-04-09 11:57:00,3.44384,3.45181,3.44353,3.44969,6010000.0
2008-04-09 11:58:00,3.45025,3.45315,3.44749,3.44872,6010000.0
2008-04-09 11:59:00,3.45128,3.45459,3.44816,3.45365,7890000.0
2008-04-09 12:00:00,3.44856,3.45414,3.44856,3.45414,4140000.0
2008-04-09 12:01:00,3.4494,3.45232,3.4439,3.4497,7510000.0
2008-04-09 12:02:00,3.45114,3.45343,3.44149,3.45215,6400000.0
2008-04-09 12:03:00,3.4478,3.45392,3.4465,3.45392,4510000.0
2008-04-09 12:04:00,3.45368,3.45368,3.44677,3.4521,5640000.0
2008-04-09 12:05:00,3.45191,3.45191,3.44546,3.44779,4150000.0
2008-04-09 12:06:00,3.44768,3.45203,3.44282,3.44419,4880000.0
2008-04-09 12:07:00,3.44407,3.45346,3.44284,3.44801,5630000.0
2008-04-09 12:08:00,3.4474,3.45218,3.44119,3.45218,4510000.0
2008-04-09 12:09:00,3.44947,3.45405,3.44469,3.45117,4510000.0
2008-04-09 12:10:00,3.45305,3.45365,3.44795,3.44795,4880000.0
2008-04-09 12:11:00,3.451,3.451,3.44075,3.44075,4510000.0
2008-04-09 12:12:00,3.45055,3.45105,3.44621,3.44643,6760000.0
2008-04-09 12:13:00,3.44917,3.44917,3.44378,3.44508,3770000.0
2008-04-09 12:14:00,3.45137,3.4519,3.44278,3.45147,6020000.0
2008-04-09 12:15:00,3.45196,3.45196,3.44485,3.45167,9030000.0
2008-04-09 12:16:00,3.44503,3.45112,3.44503,3.44845,4510000.0
2008-04-09 12:17:00,3.44989,3.45083,3.44304,3.44304,4880000.0
2008-04-09 12:18:00,3.44957,3.45126,3.44549,3.44844,5640000.0
2008-04-09 12:19:00,3.45185,3.45185,3.4381,3.44156,4510000.0
2008-04-09 12:20:00,3.44666,3.44952,3.4439,3.44694,5630000.0
2008-04-09 12:21:00,3.45031,3.45078,3.4436,3.4436,7500000.0
2008-04-09 12:22:00,3.44554,3.45023,3.44554,3.45023,5630000.0
2008-04-09 12:23:00,3.44541,3.44987,3.44277,3.44525,6000000.0
2008-04-09 12:24:00,3.4448,3.45035,3.43895,3.45022,8630000.0
2008-04-09 12:25:00,3.44922,3.45055,3.44114,3.44635,9400000.0
2008-04-09 12:26:00,3.44487,3.45103,3.43984,3.44078,7530000.0
2008-04-09 12:27:00,3.44767,3.45064,3.44058,3.45031,5260000.0
2008-04-09 12:28:00,3.45017,3.45017,3.44271,3.44944,5630000.0
2008-04-09 12:29:00,3.44506,3.44965,3.44214,3.44821,5260000.0
2008-04-09 12:30:00,3.44897,3.44897,3.43534,3.44732,17660000.0
2008-04-09 12:31:00,3.44378,3.44932,3.44312,3.44932,5270000.0
2008-04-09 12:32:00,3.43743,3.44738,3.43743,3.44357,6390000.0
2008-04-09 12:33:00,3.44623,3.44985,3.43769,3.44985,5270000.0
2008-04-09 12:34:00,3.44483,3.44955,3.44299,3.44955,4510000.0
2008-04-09 12:35:00,3.44512,3.44967,3.44413,3.44938,5260000.0
2008-04-09 12:36:00,3.44958,3.44958,3.43866,3.44669,4880000.0
2008-04-09 12:37:00,3.4499,3.45032,3.44045,3.45032,7510000.0
2008-04-09 12:38:00,3.44242,3.44976,3.44217,3.44954,3780000.0
2008-04-09 12:39:00,3.44056,3.45134,3.44056,3.44914,6400000.0
2008-04-09 12:40:00,3.44141,3.45309,3.44141,3.45237,4890000.0
2008-04-09 12:41:00,3.4461,3.45168,3.43983,3.44977,5640000.0
2008-04-09 12:42:00,3.44441,3.4505,3.44087,3.4505,8640000.0
2008-04-09 12:43:00,3.44942,3.45086,3.44484,3.44772,6010000.0
2008-04-09 12:44:00,3.44517,3.44903,3.44114,3.44827,4880000.0
2008-04-09 12:45:00,3.44814,3.44918,3.43784,3.44454,5630000.0
2008-04-09 12:46:00,3.44727,3.44776,3.43654,3.44738,5260000.0
2008-04-09 12:47:00,3.45103,3.45103,3.44374,3.44475,4880000.0
2008-04-09 12:48:00,3.43914,3.44849,3.43914,3.44448,4890000.0
2008-04-09 12:49:00,3.44631,3.45163,3.44008,3.44235,4140000.0
2008-04-09 12:50:00,3.44814,3.44967,3.43652,3.4459,4880000.0
2008-04-09 12:51:00,3.44906,3.44906,3.44275,3.44661,5630000.0
2008-04-09 12:52:00,3.44792,3.44936,3.4423,3.44932,5260000.0
2008-04-09 12:53:00,3.44894,3.44957,3.43834,3.44957,6010000.0
2008-04-09 12:54:00,3.44794,3.44818,3.43615,3.44818,4520000.0
2008-04-09 12:55:00,3.44447,3.44748,3.44185,3.44748,5250000.0
2008-04-09 12:56:00,3.44362,3.44866,3.44329,3.44523,5640000.0
2008-04-09 12:57:00,3.4396,3.44949,3.43823,3.44939,10510000.0
2008-04-09 12:58:00,3.44381,3.44703,3.43764,3.43764,7510000.0
2008-04-09 12:59:00,3.44713,3.44713,3.43747,3.44581,5260000.0
2008-04-09 13:00:00,3.44787,3.44788,3.4417,3.44788,7890000.0
2008-04-09 13:01:00,3.44496,3.45052,3.44099,3.44655,7520000.0
2008-04-09 13:02:00,3.44222,3.4477,3.43818,3.44413,4890000.0
2008-04-09 13:03:00,3.44507,3.44933,3.43738,3.44666,7890000.0
2008-04-09 13:04:00,3.44871,3.44884,3.44047,3.44607,5260000.0
2008-04-09 13:05:00,3.44482,3.45104,3.44121,3.44953,4890000.0
2008-04-09 13:06:00,3.44595,3.44879,3.43982,3.44879,6380000.0
2008-04-09 13:07:00,3.44571,3.44877,3.44263,3.44263,3770000.0
2008-04-09 13:08:00,3.44525,3.45037,3.44412,3.44929,6380000.0
2008-04-09 13:09:00,3.44439,3.44918,3.43743,3.44907,14280000.0
2008-04-09 13:10:00,3.44888,3.45289,3.44254,3.45039,4510000.0
2008-04-09 13:11:00,3.45006,3.45006,3.43911,3.44972,5250000.0
2008-04-09 13:12:00,3.44829,3.44829,3.43707,3.44378,6770000.0
2008-04-09 13:13:00,3.44369,3.44793,3.43548,3.44391,6020000.0
2008-04-09 13:14:00,3.45004,3.45187,3.44128,3.44624,8640000.0
2008-04-09 13:15:00,3.44458,3.44794,3.44172,3.44368,7890000.0
2008-04-09 13:16:00,3.44371,3.44759,3.43748,3.44057,5260000.0
2008-04-09 13:17:00,3.4457,3.44986,3.44068,3.44913,6760000.0
2008-04-09 13:18:00,3.44925,3.45035,3.43994,3.45001,6760000.0
2008-04-09 13:19:00,3.43826,3.44853,3.43721,3.4472,7140000.0
2008-04-09 13:20:00,3.44558,3.44641,3.43792,3.4438,6380000.0
2008-04-09 13:21:00,3.44795,3.45101,3.4401,3.44898,7880000.0
2008-04-09 13:22:00,3.4486,3.4486,3.4398,3.44512,5640000.0
2008-04-09 13:23:00,3.44423,3.44826,3.44062,3.44688,6760000.0
2008-04-09 13:24:00,3.44165,3.44919,3.43827,3.44919,4510000.0
2008-04-09 13:25:00,3.4473,3.44807,3.43674,3.44807,5280000.0
2008-04-09 13:26:00,3.4485,3.4485,3.44208,3.44779,4890000.0
2008-04-09 13:27:00,3.4481,3.44842,3.44189,3.44541,6010000.0
2008-04-09 13:28:00,3.44649,3.45,3.44329,3.44965,7140000.0
2008-04-09 13:29:00,3.44733,3.44952,3.44371,3.44952,4140000.0
2008-04-09 13:30:00,3.44394,3.44863,3.44394,3.44503,7140000.0
2008-04-09 13:31:00,3.44218,3.44827,3.44218,3.44827,4510000.0
2008-04-09 13:32:00,3.44937,3.44937,3.44111,3.44724,6000000.0
2008-04-09 13:33:00,3.44205,3.4476,3.4364,3.44166,9790000.0
2008-04-09 13:34:00,3.44642,3.4469,3.43838,3.4415,7880000.0
2008-04-09 13:35:00,3.44705,3.44705,3.43666,3.44538,4890000.0
2008-04-09 13:36:00,3.44291,3.44867,3.43815,3.44867,6760000.0
2008-04-09 13:37:00,3.44884,3.44884,3.43714,3.44837,6760000.0
2008-04-09 13:38:00,3.44708,3.44745,3.44327,3.44327,4510000.0
2008-04-09 13:39:00,3.44816,3.44816,3.44027,3.44113,4140000.0
2008-04-09 13:40:00,3.43798,3.44799,3.43764,3.44791,6760000.0
2008-04-09 13:41:00,3.43849,3.45384,3.43849,3.44023,6010000.0
2008-04-09 13:42:00,3.4413,3.4469,3.43704,3.4469,5650000.0
2008-04-09 13:43:00,3.4434,3.44864,3.43882,3.44499,5640000.0
2008-04-09 13:44:00,3.44925,3.44998,3.43984,3.44373,9760000.0
2008-04-09 13:45:00,3.44649,3.44716,3.44061,3.44206,7140000.0
2008-04-09 13:46:00,3.44717,3.4472,3.43642,3.44049,9020000.0
2008-04-09 13:47:00,3.44681,3.44807,3.43953,3.44047,5260000.0
2008-04-09 13:48:00,3.44112,3.44994,3.43974,3.4495,4900000.0
2008-04-09 13:49:00,3.44133,3.4481,3.44133,3.44453,5630000.0
2008-04-09 13:50:00,3.44298,3.4501,3.44042,3.44601,6400000.0
2008-04-09 13:51:00,3.44943,3.44943,3.44265,3.44507,5250000.0
2008-04-09 13:52:00,3.44453,3.44949,3.44119,3.44119,5640000.0
2008-04-09 13:53:00,3.43992,3.45223,3.43852,3.44311,8280000.0
2008-04-09 13:54:00,3.44315,3.44987,3.43831,3.43924,12800000.0
2008-04-09 13:55:00,3.44806,3.44869,3.44298,3.44856,5650000.0
2008-04-09 13:56:00,3.44715,3.44884,3.44166,3.44884,4510000.0
2008-04-09 13:57:00,3.44428,3.44745,3.43932,3.44329,4900000.0
2008-04-09 13:58:00,3.4411,3.44953,3.4411,3.44879,5260000.0
2008-04-09 13:59:00,3.44312,3.44726,3.43977,3.44522,7140000.0
2008-04-09 14:00:00,3.44597,3.44686,3.43401,3.44251,11640000.0
2008-04-09 14:01:00,3.44124,3.44737,3.4351,3.44737,4140000.0
2008-04-09 14:02:00,3.443,3.44649,3.43294,3.44366,7130000.0
2008-04-09 14:03:00,3.44811,3.44858,3.43786,3.44706,11280000.0
2008-04-09 14:04:00,3.44885,3.44885,3.43778,3.4388,4140000.0
2008-04-09 14:05:00,3.44325,3.44917,3.43989,3.44869,5270000.0
2008-04-09 14:06:00,3.44742,3.45036,3.44035,3.44424,9760000.0
2008-04-09 14:07:00,3.4486,3.4486,3.43936,3.44843,6390000.0
2008-04-09 14:08:00,3.44013,3.44871,3.43983,3.44871,4520000.0
2008-04-09 14:09:00,3.44282,3.44472,3.43782,3.44306,4150000.0
2008-04-09 14:10:00,3.44788,3.44826,3.43684,3.44532,7130000.0
2008-04-09 14:11:00,3.44408,3.45347,3.44258,3.44647,7510000.0
2008-04-09 14:12:00,3.44467,3.44978,3.43903,3.44978,7130000.0
2008-04-09 14:13:00,3.44569,3.45123,3.44082,3.45123,6020000.0
2008-04-09 14:14:00,3.45106,3.45106,3.43945,3.44837,5260000.0
2008-04-09 14:15:00,3.44869,3.4494,3.44283,3.44719,9020000.0
2008-04-09 14:16:00,3.45053,3.45139,3.44167,3.45139,6390000.0
2008-04-09 14:17:00,3.45012,3.45012,3.44077,3.44957,5640000.0
2008-04-09 14:18:00,3.44609,3.44904,3.4396,3.44832,5640000.0
2008-04-09 14:19:00,3.44986,3.44986,3.44299,3.44413,5260000.0
2008-04-09 14:20:00,3.44319,3.45139,3.44092,3.44092,4510000.0
2008-04-09 14:21:00,3.44631,3.45105,3.44284,3.45012,5640000.0
2008-04-09 14:22:00,3.44599,3.44955,3.44052,3.44654,6770000.0
2008-04-09 14:23:00,3.44435,3.44958,3.44435,3.44554,6400000.0
2008-04-09 14:24:00,3.44479,3.44929,3.43642,3.44768,9390000.0
2008-04-09 14:25:00,3.44784,3.44939,3.44064,3.44502,10520000.0
2008-04-09 14:26:00,3.4452,3.44949,3.44404,3.44404,5630000.0
2008-04-09 14:27:00,3.45037,3.4505,3.43871,3.445,5270000.0
2008-04-09 14:28:00,3.44579,3.45053,3.44571,3.44717,6770000.0
2008-04-09 14:29:00,3.44858,3.45094,3.44248,3.45094,4140000.0
2008-04-09 14:30:00,3.44964,3.44984,3.44231,3.44724,6780000.0
2008-04-09 14:31:00,3.44731,3.44848,3.44213,3.44247,6760000.0
2008-04-09 14:32:00,3.43745,3.44669,3.43495,3.44434,8260000.0
2008-04-09 14:33:00,3.44596,3.44727,3.4417,3.44272,7150000.0
2008-04-09 14:34:00,3.44306,3.4465,3.44181,3.4465,5250000.0
2008-04-09 14:35:00,3.44656,3.44767,3.43704,3.44767,5260000.0
2008-04-09 14:36:00,3.44622,3.44622,3.44349,3.44548,3770000.0
2008-04-09 14:37:00,3.44306,3.44683,3.44223,3.44339,4140000.0
2008-04-09 14:38:00,3.44852,3.44967,3.44388,3.44949,7130000.0
2008-04-09 14:39:00,3.43973,3.44698,3.43752,3.44679,5630000.0
2008-04-09 14:40:00,3.4427,3.44681,3.44151,3.44602,4510000.0
2008-04-09 14:41:00,3.446,3.44917,3.4383,3.44519,4510000.0
2008-04-09 14:42:00,3.44665,3.44772,3.43598,3.44365,7140000.0
2008-04-09 14:43:00,3.44536,3.44688,3.43824,3.44688,6770000.0
2008-04-09 14:44:00,3.4466,3.44812,3.43751,3.44551,7540000.0
2008-04-09 14:45:00,3.44541,3.44773,3.43512,3.44773,6770000.0
2008-04-09 14:46:00,3.44119,3.4488,3.4398,3.44266,6010000.0
2008-04-09 14:47:00,3.44204,3.44727,3.4388,3.44716,7510000.0
2008-04-09 14:48:00,3.44746,3.44746,3.4392,3.44585,5630000.0
2008-04-09 14:49:00,3.44668,3.44707,3.4403,3.44632,6390000.0
2008-04-09 14:50:00,3.44246,3.44924,3.44246,3.44797,8650000.0
2008-04-09 14:51:00,3.44258,3.44759,3.44131,3.44131,5260000.0
2008-04-09 14:52:00,3.4478,3.4478,3.43748,3.43938,5260000.0
2008-04-09 14:53:00,3.44376,3.44762,3.44123,3.44311,6010000.0
2008-04-09 14:54:00,3.4422,3.44643,3.43672,3.44557,6010000.0
2008-04-09 14:55:00,3.44684,3.44684,3.43418,3.44412,6760000.0
2008-04-09 14:56:00,3.43953,3.44761,3.43889,3.43889,6010000.0
2008-04-09 14:57:00,3.44311,3.45167,3.43902,3.4455,6390000.0
2008-04-09 14:58:00,3.43836,3.44848,3.43585,3.43929,4890000.0
2008-04-09 14:59:00,3.44546,3.44685,3.43537,3.43862,10910000.0
2008-04-09 15:00:00,3.44317,3.44828,3.44096,3.44443,10150000.0
2008-04-09 15:01:00,3.44855,3.44934,3.44134,3.44845,9020000.0
2008-04-09 15:02:00,3.44311,3.44686,3.43678,3.44617,7140000.0
2008-04-09 15:03:00,3.44684,3.44684,3.4362,3.44075,5270000.0
2008-04-09 15:04:00,3.44368,3.44517,3.43266,3.44517,9020000.0
2008-04-09 15:05:00,3.44098,3.44644,3.43724,3.44644,5260000.0
2008-04-09 15:06:00,3.44208,3.44723,3.43589,3.44723,7890000.0
2008-04-09 15:07:00,3.44357,3.44696,3.43716,3.44692,5260000.0
2008-04-09 15:08:00,3.44574,3.44676,3.44077,3.44301,5630000.0
2008-04-09 15:09:00,3.44856,3.44856,3.4376,3.44651,6020000.0
2008-04-09 15:10:00,3.44642,3.4481,3.43796,3.4481,7520000.0
2008-04-09 15:11:00,3.44104,3.45236,3.44094,3.44492,5260000.0
2008-04-09 15:12:00,3.44291,3.44846,3.44291,3.44846,5630000.0
2008-04-09 15:13:00,3.44722,3.44722,3.43431,3.43891,4510000.0
2008-04-09 15:14:00,3.4459,3.44592,3.43507,3.44567,13910000.0
2008-04-09 15:15:00,3.44391,3.44702,3.43752,3.43752,5250000.0
2008-04-09 15:16:00,3.44306,3.44858,3.43878,3.44439,5260000.0
2008-04-09 15:17:00,3.44727,3.44881,3.43847,3.44377,9020000.0
2008-04-09 15:18:00,3.44817,3.44817,3.4358,3.44656,6020000.0
2008-04-09 15:19:00,3.44273,3.44779,3.43863,3.43863,4880000.0
2008-04-09 15:20:00,3.44889,3.45017,3.43908,3.44481,5630000.0
2008-04-09 15:21:00,3.44337,3.44851,3.43916,3.44341,8640000.0
2008-04-09 15:22:00,3.44378,3.44776,3.44155,3.44776,4510000.0
2008-04-09 15:23:00,3.44566,3.44839,3.43712,3.44839,7880000.0
2008-04-09 15:24:00,3.44242,3.44719,3.43569,3.44526,6020000.0
2008-04-09 15:25:00,3.44855,3.44855,3.44233,3.44233,3770000.0
2008-04-09 15:26:00,3.4481,3.4481,3.43809,3.44761,6390000.0
2008-04-09 15:27:00,3.44256,3.44671,3.43318,3.44303,10150000.0
2008-04-09 15:28:00,3.44363,3.44553,3.44026,3.44314,4510000.0
2008-04-09 15:29:00,3.4411,3.44609,3.43671,3.4374,5260000.0
2008-04-09 15:30:00,3.44748,3.44748,3.44035,3.44168,7900000.0
2008-04-09 15:31:00,3.4439,3.44665,3.43598,3.44014,7510000.0
2008-04-09 15:32:00,3.44511,3.44593,3.43808,3.44593,4880000.0
2008-04-09 15:33:00,3.44744,3.44744,3.4403,3.44665,4510000.0
2008-04-09 15:34:00,3.4444,3.44702,3.43955,3.44453,7140000.0
2008-04-09 15:35:00,3.44165,3.44789,3.44109,3.44136,7130000.0
2008-04-09 15:36:00,3.44694,3.44785,3.43728,3.44348,6390000.0
2008-04-09 15:37:00,3.4469,3.4469,3.43684,3.43684,5630000.0
2008-04-09 15:38:00,3.44059,3.45085,3.4394,3.44967,7130000.0
2008-04-09 15:39:00,3.44325,3.44912,3.44325,3.44775,5630000.0
2008-04-09 15:40:00,3.44641,3.44691,3.43716,3.4469,6760000.0
2008-04-09 15:41:00,3.44468,3.45434,3.43623,3.44932,9760000.0
2008-04-09 15:42:00,3.44221,3.44676,3.44071,3.44071,5260000.0
2008-04-09 15:43:00,3.43874,3.44638,3.43874,3.44638,4140000.0
2008-04-09 15:44:00,3.44492,3.44662,3.43641,3.4466,6030000.0
2008-04-09 15:45:00,3.44406,3.44596,3.4364,3.44596,4510000.0
2008-04-09 15:46:00,3.44755,3.44755,3.43387,3.44578,4520000.0
2008-04-09 15:47:00,3.43753,3.44654,3.43753,3.4431,6020000.0
2008-04-09 15:48:00,3.44436,3.44723,3.44084,3.44504,6020000.0
2008-04-09 15:49:00,3.4431,3.44826,3.43975,3.44315,4880000.0
2008-04-09 15:50:00,3.44571,3.4473,3.44193,3.44647,4140000.0
2008-04-09 15:51:00,3.44297,3.4479,3.44127,3.44231,7140000.0
2008-04-09 15:52:00,3.44356,3.4477,3.4413,3.4477,6010000.0
2008-04-09 15:53:00,3.4435,3.44816,3.43533,3.43533,6770000.0
2008-04-09 15:54:00,3.44261,3.44612,3.43696,3.44258,7140000.0
2008-04-09 15:55:00,3.44667,3.44741,3.43963,3.44633,4880000.0
2008-04-09 15:56:00,3.44807,3.44807,3.44246,3.44667,4890000.0
2008-04-09 15:57:00,3.44668,3.44688,3.43738,3.4389,4140000.0
2008-04-09 15:58:00,3.44731,3.44848,3.44351,3.44848,6400000.0
2008-04-09 15:59:00,3.44416,3.448,3.44235,3.44454,10520000.0
2008-04-09 16:00:00,3.44744,3.44744,3.441,3.44697,6000000.0
2008-04-09 16:01:00,3.443,3.44639,3.43324,3.43943,9390000.0
2008-04-09 16:02:00,3.4437,3.44867,3.4437,3.44867,4890000.0
2008-04-09 16:03:00,3.44287,3.44808,3.44287,3.44808,5640000.0
2008-04-09 16:04:00,3.44507,3.4489,3.43948,3.4489,4160000.0
2008-04-09 16:05:00,3.44374,3.44829,3.44167,3.44829,6380000.0
2008-04-09 16:06:00,3.44635,3.44635,3.43028,3.44248,9030000.0
2008-04-09 16:07:00,3.44583,3.44954,3.43988,3.44954,4510000.0
2008-04-09 16:08:00,3.44434,3.4483,3.43881,3.44786,6760000.0
2008-04-09 16:09:00,3.44529,3.44924,3.4434,3.44853,8630000.0
2008-04-09 16:10:00,3.44901,3.44917,3.43746,3.44917,10900000.0
2008-04-09 16:11:00,3.44412,3.45227,3.44412,3.44931,5250000.0
2008-04-09 16:12:00,3.44153,3.44832,3.43952,3.44746,6780000.0
2008-04-09 16:13:00,3.44667,3.44667,3.43711,3.44279,5260000.0
2008-04-09 16:14:00,3.44779,3.44779,3.43484,3.44528,4510000.0
2008-04-09 16:15:00,3.44648,3.44933,3.44,3.4493,5250000.0
2008-04-09 16:16:00,3.44905,3.45148,3.43981,3.45052,4520000.0
2008-04-09 16:17:00,3.44382,3.44841,3.44195,3.44821,4140000.0
2008-04-09 16:18:00,3.44982,3.44982,3.43934,3.44261,9020000.0
2008-04-09 16:19:00,3.44886,3.44935,3.44559,3.44935,5630000.0
2008-04-09 16:20:00,3.443,3.44767,3.43803,3.44481,6760000.0
2008-04-09 16:21:00,3.44227,3.45072,3.44227,3.44996,5640000.0
2008-04-09 16:22:00,3.44573,3.44887,3.43866,3.4487,5260000.0
2008-04-09 16:23:00,3.4487,3.44935,3.44617,3.44912,7130000.0
2008-04-09 16:24:00,3.44493,3.4491,3.44228,3.44868,7890000.0
2008-04-09 16:25:00,3.44691,3.44904,3.44128,3.44904,4510000.0
2008-04-09 16:26:00,3.44831,3.44831,3.43832,3.44765,5640000.0
2008-04-09 16:27:00,3.44469,3.44947,3.43838,3.44807,11290000.0
2008-04-09 16:28:00,3.44895,3.44901,3.44301,3.44801,6770000.0
2008-04-09 16:29:00,3.44913,3.44913,3.44157,3.4446,4890000.0
2008-04-09 16:30:00,3.43945,3.44834,3.43945,3.44834,7160000.0
2008-04-09 16:31:00,3.44341,3.45095,3.44278,3.44682,12020000.0
2008-04-09 16:32:00,3.44754,3.44816,3.44215,3.44566,5260000.0
2008-04-09 16:33:00,3.44827,3.44856,3.44114,3.4484,5260000.0
2008-04-09 16:34:00,3.44764,3.44948,3.43963,3.44948,5640000.0
2008-04-09 16:35:00,3.44755,3.44865,3.43906,3.43906,12400000.0
2008-04-09 16:36:00,3.44889,3.44889,3.43961,3.43961,4510000.0
2008-04-09 16:37:00,3.44676,3.44676,3.43615,3.44071,6010000.0
2008-04-09 16:38:00,3.44318,3.44649,3.43515,3.44649,11260000.0
2008-04-09 16:39:00,3.44772,3.44915,3.4418,3.44441,7140000.0
2008-04-09 16:40:00,3.44189,3.44741,3.44189,3.44195,5640000.0
2008-04-09 16:41:00,3.44186,3.44475,3.43677,3.44158,4910000.0
2008-04-09 16:42:00,3.4485,3.4485,3.43678,3.44098,6390000.0
2008-04-09 16:43:00,3.44607,3.44724,3.44401,3.44401,6000000.0
2008-04-09 16:44:00,3.44208,3.44745,3.43745,3.44745,4520000.0
2008-04-09 16:45:00,3.44597,3.44964,3.43975,3.44487,6390000.0
2008-04-09 16:46:00,3.43423,3.44589,3.43423,3.44589,6770000.0
2008-04-09 16:47:00,3.44382,3.44773,3.44028,3.44215,7130000.0
2008-04-09 16:48:00,3.43776,3.44703,3.43776,3.44311,4880000.0
2008-04-09 16:49:00,3.44276,3.44722,3.43738,3.44542,7150000.0
2008-04-09 16:50:00,3.44753,3.44753,3.44038,3.44719,3400000.0
2008-04-09 16:51:00,3.44645,3.44645,3.43503,3.44547,6390000.0
2008-04-09 16:52:00,3.43844,3.44624,3.43657,3.44624,6400000.0
2008-04-09 16:53:00,3.4463,3.4463,3.44147,3.44152,5640000.0
2008-04-09 16:54:00,3.43738,3.4468,3.43738,3.44373,5650000.0
2008-04-09 16:55:00,3.44709,3.44709,3.43688,3.44603,4890000.0
2008-04-09 16:56:00,3.44191,3.44647,3.4373,3.43782,6750000.0
2008-04-09 16:57:00,3.44335,3.44755,3.43742,3.43742,4140000.0
2008-04-09 16:58:00,3.44117,3.4458,3.44117,3.44548,7130000.0
2008-04-09 16:59:00,3.4471,3.44765,3.43837,3.44488,9400000.0
2008-04-09 17:00:00,3.44657,3.44657,3.43632,3.43632,8260000.0
2008-04-09 17:01:00,3.44825,3.45196,3.44064,3.44671,6770000.0
2008-04-09 17:02:00,3.44017,3.446,3.43291,3.446,5640000.0
2008-04-09 17:03:00,3.44031,3.44692,3.43812,3.44292,4880000.0
2008-04-09 17:04:00,3.44392,3.44706,3.43609,3.44017,5270000.0
2008-04-09 17:05:00,3.44086,3.44549,3.43844,3.44095,6000000.0
2008-04-09 17:06:00,3.44662,3.44662,3.43733,3.43733,8260000.0
2008-04-09 17:07:00,3.44533,3.44666,3.4381,3.4414,7540000.0
2008-04-09 17:08:00,3.44049,3.44563,3.43492,3.44563,6010000.0
2008-04-09 17:09:00,3.44738,3.44942,3.4367,3.44535,8270000.0
2008-04-09 17:10:00,3.44641,3.44707,3.43743,3.44651,5260000.0
2008-04-09 17:11:00,3.44184,3.44592,3.43326,3.44592,7130000.0
2008-04-09 17:12:00,3.44905,3.45122,3.44098,3.44416,6380000.0
2008-04-09 17:13:00,3.44755,3.44816,3.4411,3.44518,4890000.0
2008-04-09 17:14:00,3.44428,3.44869,3.43794,3.44181,11650000.0
2008-04-09 17:15:00,3.44756,3.44756,3.43829,3.44412,11270000.0
2008-04-09 17:16:00,3.44077,3.44694,3.43764,3.44594,6770000.0
2008-04-09 17:17:00,3.44644,3.44644,3.43964,3.44011,6010000.0
2008-04-09 17:18:00,3.44672,3.44733,3.43849,3.43866,4880000.0
2008-04-09 17:19:00,3.43831,3.44709,3.43831,3.44583,5260000.0
2008-04-09 17:20:00,3.4475,3.4475,3.43851,3.44667,4510000.0
2008-04-09 17:21:00,3.44728,3.44885,3.4371,3.44486,7140000.0
2008-04-09 17:22:00,3.44255,3.44728,3.43729,3.44465,11650000.0
2008-04-09 17:23:00,3.44706,3.44824,3.44102,3.44824,6000000.0
2008-04-09 17:24:00,3.44229,3.44847,3.4375,3.44774,10900000.0
2008-04-09 17:25:00,3.44323,3.45212,3.43874,3.44011,7150000.0
2008-04-09 17:26:00,3.44787,3.44799,3.44159,3.44799,7130000.0
2008-04-09 17:27:00,3.44855,3.4489,3.44343,3.44427,8640000.0
2008-04-09 17:28:00,3.43878,3.44799,3.43689,3.44531,7140000.0
2008-04-09 17:29:00,3.44244,3.44728,3.43529,3.44646,7880000.0
2008-04-09 17:30:00,3.44761,3.44761,3.43566,3.43794,5640000.0
2008-04-09 17:31:00,3.44599,3.44684,3.43602,3.44684,7140000.0
2008-04-09 17:32:00,3.44479,3.44748,3.43559,3.44748,7520000.0
2008-04-09 17:33:00,3.44482,3.44769,3.4373,3.44769,12760000.0
2008-04-09 17:34:00,3.44541,3.44541,3.43596,3.44193,4140000.0
2008-04-09 17:35:00,3.44659,3.44659,3.43563,3.44577,8280000.0
2008-04-09 17:36:00,3.44212,3.44828,3.43669,3.44726,6770000.0
2008-04-09 17:37:00,3.43743,3.44538,3.43743,3.44103,6390000.0
2008-04-09 17:38:00,3.44142,3.44879,3.43556,3.44767,14650000.0
2008-04-09 17:39:00,3.44791,3.45218,3.44096,3.44574,8640000.0
2008-04-09 17:40:00,3.44219,3.44786,3.43662,3.44494,10150000.0
2008-04-09 17:41:00,3.43914,3.44949,3.43914,3.44949,6750000.0
2008-04-09 17:42:00,3.4396,3.45224,3.43942,3.44522,11650000.0
2008-04-09 17:43:00,3.44405,3.44848,3.43873,3.44448,14280000.0
2008-04-09 17:44:00,3.44868,3.45027,3.44079,3.44557,4880000.0
2008-04-09 17:45:00,3.44385,3.44876,3.4376,3.44876,8270000.0
2008-04-09 17:46:00,3.44259,3.44965,3.43897,3.44965,4520000.0
2008-04-09 17:47:00,3.44773,3.45135,3.44428,3.44916,7510000.0
2008-04-09 17:48:00,3.45039,3.45039,3.44395,3.44539,4140000.0
2008-04-09 17:49:00,3.44927,3.45074,3.44513,3.45013,5630000.0
2008-04-09 17:50:00,3.44789,3.4515,3.44221,3.4515,6400000.0
2008-04-09 17:51:00,3.44253,3.45052,3.44001,3.44372,7140000.0
2008-04-09 17:52:00,3.44793,3.44847,3.44282,3.44675,5650000.0
2008-04-09 17:53:00,3.4475,3.44884,3.44003,3.44003,7140000.0
2008-04-09 17:54:00,3.4452,3.44714,3.43424,3.44714,7500000.0
2008-04-09 17:55:00,3.4445,3.44821,3.43615,3.44821,8640000.0
2008-04-09 17:56:00,3.44861,3.45053,3.43811,3.44557,7500000.0
2008-04-09 17:57:00,3.4453,3.45075,3.44203,3.44612,9390000.0
2008-04-09 17:58:00,3.44856,3.44971,3.44051,3.44803,8650000.0
2008-04-09 17:59:00,3.44711,3.44917,3.43643,3.44917,10900000.0
2008-04-09 18:00:00,3.44893,3.44893,3.43872,3.44481,12790000.0
2008-04-09 18:01:00,3.44417,3.45096,3.4435,3.44589,3770000.0
2008-04-09 18:02:00,3.45021,3.45368,3.44327,3.45099,10900000.0
2008-04-09 18:03:00,3.44852,3.44852,3.43714,3.43966,5270000.0
2008-04-09 18:04:00,3.44597,3.4495,3.43934,3.44349,9400000.0
2008-04-09 18:05:00,3.44885,3.44988,3.4398,3.44842,10510000.0
2008-04-09 18:06:00,3.44738,3.4545,3.44246,3.44586,7510000.0
2008-04-09 18:07:00,3.44875,3.44992,3.43943,3.44884,5630000.0
2008-04-09 18:08:00,3.44563,3.45302,3.44253,3.45201,7880000.0
2008-04-09 18:09:00,3.44853,3.45032,3.44577,3.45032,5250000.0
2008-04-09 18:10:00,3.44885,3.45494,3.44228,3.45186,12020000.0
2008-04-09 18:11:00,3.45096,3.45096,3.44567,3.44648,4510000.0
2008-04-09 18:12:00,3.45112,3.45455,3.44157,3.44864,10520000.0
2008-04-09 18:13:00,3.45043,3.4505,3.44495,3.44826,4140000.0
2008-04-09 18:14:00,3.45001,3.45015,3.44038,3.45015,10150000.0
2008-04-09 18:15:00,3.44749,3.45429,3.4427,3.45174,8640000.0
2008-04-09 18:16:00,3.43957,3.44811,3.43957,3.44811,9760000.0
2008-04-09 18:17:00,3.44859,3.45095,3.44661,3.45095,3770000.0
2008-04-09 18:18:00,3.45178,3.45663,3.44133,3.44359,7510000.0
2008-04-09 18:19:00,3.44767,3.45319,3.4429,3.44746,6760000.0
2008-04-09 18:20:00,3.44512,3.449,3.44319,3.44319,4140000.0
2008-04-09 18:21:00,3.44737,3.45123,3.44008,3.44669,10530000.0
2008-04-09 18:22:00,3.45016,3.45035,3.4416,3.45035,6390000.0
2008-04-09 18:23:00,3.45026,3.45032,3.44508,3.44583,4880000.0
2008-04-09 18:24:00,3.4466,3.44996,3.43863,3.44996,15410000.0
2008-04-09 18:25:00,3.44565,3.45002,3.44134,3.44403,6400000.0
2008-04-09 18:26:00,3.44995,3.45096,3.44114,3.44562,9400000.0
2008-04-09 18:27:00,3.44367,3.45022,3.44367,3.45022,4140000.0
2008-04-09 18:28:00,3.44998,3.44998,3.44439,3.44878,4880000.0
2008-04-09 18:29:00,3.45089,3.45242,3.44251,3.45006,6770000.0
2008-04-09 18:30:00,3.44967,3.45018,3.44217,3.45018,7130000.0
2008-04-09 18:31:00,3.44514,3.45382,3.44514,3.45142,5260000.0
2008-04-09 18:32:00,3.45202,3.4528,3.44226,3.44226,6000000.0
2008-04-09 18:33:00,3.4465,3.45123,3.44145,3.45014,7880000.0
2008-04-09 18:34:00,3.44282,3.45412,3.44282,3.45202,5260000.0
2008-04-09 18:35:00,3.44474,3.45372,3.44474,3.452,8280000.0
2008-04-09 18:36:00,3.44581,3.45147,3.44218,3.45147,4510000.0
2008-04-09 18:37:00,3.44492,3.45338,3.4439,3.45022,10530000.0
2008-04-09 18:38:00,3.44485,3.44991,3.4437,3.44894,10150000.0
2008-04-09 18:39:00,3.45119,3.45119,3.44064,3.45045,7880000.0
2008-04-09 18:40:00,3.44399,3.45084,3.44399,3.44929,4890000.0
2008-04-09 18:41:00,3.44996,3.45228,3.44533,3.45079,5260000.0
2008-04-09 18:42:00,3.44552,3.45132,3.43974,3.44611,7150000.0
2008-04-09 18:43:00,3.45035,3.45035,3.44509,3.44634,5260000.0
2008-04-09 18:44:00,3.4494,3.45128,3.44131,3.45072,4140000.0
2008-04-09 18:45:00,3.4455,3.45089,3.43984,3.45089,6400000.0
2008-04-09 18:46:00,3.44609,3.45042,3.4389,3.44993,8250000.0
2008-04-09 18:47:00,3.44867,3.45131,3.44148,3.45118,4530000.0
2008-04-09 18:48:00,3.4457,3.45145,3.4457,3.45014,6020000.0
2008-04-09 18:49:00,3.44184,3.45226,3.44184,3.45014,6380000.0
2008-04-09 18:50:00,3.44634,3.45057,3.44021,3.44572,7890000.0
2008-04-09 18:51:00,3.44712,3.44819,3.44254,3.44738,4140000.0
2008-04-09 18:52:00,3.4462,3.45155,3.4411,3.45155,7140000.0
2008-04-09 18:53:00,3.44851,3.45514,3.4426,3.44386,7900000.0
2008-04-09 18:54:00,3.45071,3.45126,3.44566,3.4487,10130000.0
2008-04-09 18:55:00,3.45018,3.45039,3.44057,3.44574,7510000.0
2008-04-09 18:56:00,3.44511,3.45044,3.44266,3.44758,5270000.0
2008-04-09 18:57:00,3.44757,3.44757,3.43847,3.44225,4510000.0
2008-04-09 18:58:00,3.44524,3.44714,3.43721,3.44587,6030000.0
2008-04-09 18:59:00,3.44337,3.45014,3.44198,3.44366,5650000.0
2008-04-09 19:00:00,3.4496,3.45113,3.44068,3.44893,9030000.0
2008-04-09 19:01:00,3.44707,3.44843,3.4391,3.44439,5260000.0
2008-04-09 19:02:00,3.44331,3.4475,3.44145,3.4475,5650000.0
2008-04-09 19:03:00,3.44645,3.44743,3.43759,3.447,4880000.0
2008-04-09 19:04:00,3.44558,3.45009,3.44428,3.4485,6380000.0
2008-04-09 19:05:00,3.43843,3.44779,3.43836,3.44344,4510000.0
2008-04-09 19:06:00,3.44321,3.44964,3.43957,3.4494,11280000.0
2008-04-09 19:07:00,3.44517,3.45009,3.44252,3.44639,3400000.0
2008-04-09 19:08:00,3.44202,3.44582,3.43761,3.44582,4890000.0
2008-04-09 19:09:00,3.44269,3.45105,3.43954,3.44494,10150000.0
2008-04-09 19:10:00,3.43807,3.44735,3.43807,3.4381,4890000.0
2008-04-09 19:11:00,3.4451,3.45034,3.44126,3.44491,5280000.0
2008-04-09 19:12:00,3.44782,3.45433,3.43937,3.45433,9770000.0
2008-04-09 19:13:00,3.44759,3.44799,3.44236,3.44562,6020000.0
2008-04-09 19:14:00,3.44716,3.44716,3.43624,3.44235,11640000.0
2008-04-09 19:15:00,3.44997,3.44997,3.4385,3.44185,5270000.0
2008-04-09 19:16:00,3.44363,3.44597,3.43507,3.43722,6400000.0
2008-04-09 19:17:00,3.44733,3.44733,3.44092,3.44564,6390000.0
2008-04-09 19:18:00,3.44217,3.4492,3.43927,3.44363,9020000.0
2008-04-09 19:19:00,3.44151,3.44858,3.43879,3.44355,6770000.0
2008-04-09 19:20:00,3.4436,3.45051,3.44071,3.44486,10520000.0
2008-04-09 19:21:00,3.44346,3.45203,3.44336,3.44779,6020000.0
2008-04-09 19:22:00,3.44782,3.44899,3.4392,3.4479,7140000.0
2008-04-09 19:23:00,3.44452,3.44678,3.4384,3.44678,6400000.0
2008-04-09 19:24:00,3.44792,3.4482,3.44135,3.44676,5640000.0
2008-04-09 19:25:00,3.44066,3.44682,3.44066,3.4457,6010000.0
2008-04-09 19:26:00,3.44357,3.44967,3.44066,3.44915,5260000.0
2008-04-09 19:27:00,3.4487,3.4487,3.44188,3.44188,5260000.0
2008-04-09 19:28:00,3.44472,3.44916,3.44381,3.44786,6000000.0
2008-04-09 19:29:00,3.44665,3.44939,3.4383,3.4383,7140000.0
2008-04-09 19:30:00,3.44665,3.4524,3.44185,3.44958,9770000.0
2008-04-09 19:31:00,3.4367,3.44815,3.4367,3.44301,6770000.0
2008-04-09 19:32:00,3.44379,3.44753,3.4371,3.44753,4510000.0
2008-04-09 19:33:00,3.44114,3.44432,3.44114,3.44432,3770000.0
2008-04-09 19:34:00,3.43864,3.4501,3.43864,3.43885,6770000.0
2008-04-09 19:35:00,3.4425,3.448,3.4381,3.4381,3770000.0
2008-04-09 19:36:00,3.44759,3.45132,3.44111,3.44542,3770000.0
2008-04-09 19:37:00,3.44159,3.44811,3.43745,3.43943,6400000.0
2008-04-09 19:38:00,3.44199,3.44663,3.43752,3.44663,9010000.0
2008-04-09 19:39:00,3.4429,3.44833,3.43887,3.43887,4140000.0
2008-04-09 19:40:00,3.44311,3.44806,3.4383,3.44746,5650000.0
2008-04-09 19:41:00,3.44653,3.44653,3.43858,3.43911,5650000.0
2008-04-09 19:42:00,3.44125,3.44235,3.43536,3.43651,5630000.0
2008-04-09 19:43:00,3.44932,3.45209,3.44495,3.44774,4140000.0
2008-04-09 19:44:00,3.44236,3.44858,3.4413,3.44858,6760000.0
2008-04-09 19:45:00,3.44364,3.4554,3.44364,3.44983,15040000.0
2008-04-09 19:46:00,3.43917,3.45013,3.43917,3.44832,8640000.0
2008-04-09 19:47:00,3.4481,3.44839,3.4392,3.4482,7140000.0
2008-04-09 19:48:00,3.44764,3.45018,3.44311,3.44785,10160000.0
2008-04-09 19:49:00,3.44346,3.44789,3.44207,3.44691,4900000.0
2008-04-09 19:50:00,3.44467,3.44758,3.4418,3.44758,6010000.0
2008-04-09 19:51:00,3.44688,3.44976,3.43806,3.44246,6400000.0
2008-04-09 19:52:00,3.44756,3.44822,3.43867,3.44822,5640000.0
2008-04-09 19:53:00,3.44265,3.44722,3.44054,3.44054,6400000.0
2008-04-09 19:54:00,3.44508,3.45102,3.43952,3.43952,6390000.0
2008-04-09 19:55:00,3.442,3.44735,3.43736,3.44558,6770000.0
2008-04-09 19:56:00,3.44698,3.44712,3.43967,3.43967,4520000.0
2008-04-09 19:57:00,3.44546,3.44646,3.43697,3.44402,9400000.0
2008-04-09 19:58:00,3.44514,3.45068,3.43767,3.43767,10150000.0
2008-04-09 19:59:00,3.44862,3.44862,3.44273,3.44359,4890000.0
2008-04-09 20:00:00,3.44736,3.45233,3.44014,3.4446,13540000.0
2008-04-09 20:01:00,3.44129,3.44856,3.44129,3.44663,6410000.0
2008-04-09 20:02:00,3.44858,3.44858,3.44063,3.44744,7130000.0
2008-04-09 20:03:00,3.44694,3.44694,3.44088,3.44162,7150000.0
2008-04-09 20:04:00,3.4456,3.44728,3.43805,3.44232,4520000.0
2008-04-09 20:06:00,3.4377,3.44566,3.4377,3.4429,5260000.0
2008-04-09 20:07:00,3.44818,3.44823,3.43861,3.44289,5640000.0
2008-04-09 20:08:00,3.44773,3.44867,3.43933,3.44689,7900000.0
2008-04-09 20:09:00,3.44712,3.44717,3.43972,3.44713,4880000.0
2008-04-09 20:10:00,3.44308,3.44952,3.43986,3.44666,6030000.0
2008-04-09 20:11:00,3.44444,3.44803,3.44085,3.44343,4510000.0
2008-04-09 20:12:00,3.44766,3.44808,3.43847,3.44521,7140000.0
2008-04-09 20:13:00,3.44671,3.45229,3.44427,3.45014,4140000.0
2008-04-09 20:14:00,3.44417,3.45074,3.44032,3.4489,8300000.0
2008-04-09 20:15:00,3.44205,3.45328,3.44205,3.45013,4900000.0
2008-04-09 20:16:00,3.44277,3.44807,3.44158,3.44158,7510000.0
2008-04-09 20:17:00,3.44812,3.44812,3.4371,3.44123,6380000.0
2008-04-09 20:18:00,3.44883,3.44955,3.43911,3.44409,7530000.0
2008-04-09 20:19:00,3.4475,3.44758,3.43646,3.44602,7510000.0
2008-04-09 20:20:00,3.44708,3.44708,3.43602,3.44652,4140000.0
2008-04-09 20:21:00,3.44852,3.44852,3.43775,3.44359,16560000.0
2008-04-09 20:23:00,3.44673,3.44673,3.43674,3.44059,7510000.0
2008-04-09 20:24:00,3.44791,3.44936,3.44336,3.44336,4880000.0
2008-04-09 20:25:00,3.44306,3.44783,3.44027,3.44228,6380000.0
2008-04-09 20:26:00,3.44201,3.44749,3.43762,3.44076,3750000.0
2008-04-09 20:28:00,3.4475,3.44889,3.43974,3.44764,5260000.0
2008-04-09 20:29:00,3.44251,3.44815,3.43846,3.44265,7890000.0
2008-04-09 20:30:00,3.4452,3.45012,3.4407,3.45012,3020000.0
2008-04-09 20:31:00,3.44426,3.45101,3.44048,3.44919,4140000.0
2008-04-09 20:32:00,3.44368,3.44958,3.44288,3.44855,5640000.0
2008-04-09 20:33:00,3.45008,3.45073,3.44129,3.44816,4530000.0
2008-04-09 20:34:00,3.44836,3.44933,3.43943,3.44318,6040000.0
2008-04-09 20:35:00,3.43876,3.44893,3.43819,3.43944,4150000.0
2008-04-09 20:36:00,3.44767,3.44767,3.44243,3.44592,6020000.0
2008-04-09 20:37:00,3.44717,3.44831,3.44091,3.44815,4170000.0
2008-04-09 20:38:00,3.44496,3.4477,3.43973,3.44718,4510000.0
2008-04-09 20:39:00,3.44224,3.44889,3.43817,3.44245,5280000.0
2008-04-09 20:40:00,3.44222,3.44768,3.43764,3.4467,4880000.0
2008-04-09 20:41:00,3.44177,3.4473,3.44051,3.44193,4510000.0
2008-04-09 20:42:00,3.44476,3.44826,3.4395,3.448,4150000.0
2008-04-09 20:43:00,3.43981,3.45067,3.43837,3.43837,7160000.0
2008-04-09 20:44:00,3.44278,3.45193,3.43947,3.44943,4900000.0
2008-04-09 20:45:00,3.44779,3.44885,3.4405,3.44515,2650000.0
2008-04-09 20:46:00,3.44772,3.44772,3.43815,3.44298,3790000.0
2008-04-09 20:47:00,3.44204,3.44764,3.43781,3.44711,8650000.0
2008-04-09 20:48:00,3.44755,3.44834,3.43802,3.44834,4140000.0
2008-04-09 20:49:00,3.44657,3.44805,3.43891,3.44477,3770000.0
2008-04-09 20:50:00,3.4467,3.44757,3.43834,3.447,4540000.0
2008-04-09 20:51:00,3.43955,3.44706,3.43955,3.44706,5260000.0
2008-04-09 20:52:00,3.44301,3.4497,3.43941,3.44088,7520000.0
2008-04-09 20:53:00,3.44307,3.44885,3.43807,3.44289,6770000.0
2008-04-09 20:54:00,3.44779,3.44779,3.43787,3.44121,5280000.0
2008-04-09 20:55:00,3.44731,3.45336,3.44085,3.44895,5670000.0
2008-04-09 20:56:00,3.44235,3.45029,3.43909,3.44232,4890000.0
2008-04-09 20:57:00,3.43992,3.45115,3.43992,3.44547,5640000.0
2008-04-09 20:58:00,3.44664,3.44664,3.43901,3.43901,4140000.0
2008-04-09 20:59:00,3.44405,3.45194,3.4403,3.44502,5650000.0
2008-04-09 21:00:00,3.4465,3.45006,3.44539,3.44887,4510000.0
2008-04-09 21:01:00,3.44836,3.44889,3.44393,3.44393,6400000.0
2008-04-09 21:02:00,3.44625,3.44797,3.44625,3.44797,2640000.0
2008-04-09 21:03:00,3.44693,3.44766,3.44152,3.44766,3420000.0
2008-04-09 21:04:00,3.4438,3.4498,3.43973,3.44722,4510000.0
2008-04-09 21:05:00,3.44849,3.44849,3.44297,3.44424,3020000.0
2008-04-09 21:06:00,3.44202,3.44871,3.44186,3.44249,4160000.0
2008-04-09 21:07:00,3.44284,3.44824,3.44284,3.44297,4140000.0
2008-04-09 21:08:00,3.44946,3.45189,3.44364,3.44479,9050000.0
2008-04-09 21:09:00,3.44494,3.44989,3.44136,3.4465,5260000.0
2008-04-09 21:10:00,3.44152,3.44779,3.44152,3.44681,4140000.0
2008-04-09 21:11:00,3.44329,3.44863,3.44239,3.44728,4520000.0
2008-04-09 21:12:00,3.44339,3.44904,3.44339,3.44412,4150000.0
2008-04-09 21:13:00,3.45058,3.45531,3.44898,3.44898,4520000.0
2008-04-09 21:14:00,3.44635,3.44794,3.44225,3.44671,6030000.0
2008-04-09 21:15:00,3.44603,3.44997,3.43919,3.44333,8290000.0
2008-04-09 21:16:00,3.4472,3.44756,3.43747,3.43767,4140000.0
2008-04-09 21:17:00,3.44715,3.45043,3.43989,3.44553,7170000.0
2008-04-09 21:18:00,3.44369,3.44605,3.43975,3.43975,4140000.0
2008-04-09 21:19:00,3.44555,3.44782,3.44213,3.44714,7510000.0
2008-04-09 21:20:00,3.44342,3.44792,3.44342,3.44789,4510000.0
2008-04-09 21:21:00,3.44795,3.44795,3.43792,3.44403,6780000.0
2008-04-09 21:22:00,3.44931,3.44969,3.44315,3.44809,5260000.0
2008-04-09 21:23:00,3.44281,3.4466,3.43862,3.4466,2650000.0
2008-04-09 21:24:00,3.43933,3.45181,3.43933,3.44481,3400000.0
2008-04-09 21:25:00,3.44759,3.44759,3.43767,3.44626,7920000.0
2008-04-09 21:26:00,3.44779,3.44779,3.4409,3.44618,5660000.0
2008-04-09 21:27:00,3.44657,3.44658,3.44657,3.44658,760000.0
2008-04-09 21:28:00,3.44275,3.44818,3.4383,3.44354,8300000.0
2008-04-09 21:29:00,3.43939,3.45208,3.43939,3.44496,6390000.0
2008-04-09 21:30:00,3.44991,3.45077,3.44385,3.44385,3010000.0
2008-04-09 21:31:00,3.44253,3.449,3.44253,3.44281,6030000.0
2008-04-09 21:32:00,3.44334,3.44809,3.43803,3.44315,3770000.0
2008-04-09 21:33:00,3.44283,3.44743,3.43821,3.44251,5290000.0
2008-04-09 21:34:00,3.44186,3.44613,3.43859,3.44613,3760000.0
2008-04-09 21:35:00,3.44155,3.44725,3.43698,3.44725,6760000.0
2008-04-09 21:36:00,3.44256,3.44735,3.43814,3.43814,6780000.0
2008-04-09 21:37:00,3.44564,3.44579,3.43661,3.44579,5290000.0
2008-04-09 21:38:00,3.44735,3.44759,3.43783,3.44666,4520000.0
2008-04-09 21:39:00,3.44804,3.44821,3.43856,3.44821,5630000.0
2008-04-09 21:40:00,3.44797,3.44797,3.43829,3.44637,4880000.0
2008-04-09 21:41:00,3.44681,3.4487,3.4417,3.44379,4890000.0
2008-04-09 21:43:00,3.44932,3.45287,3.44898,3.44898,6020000.0
2008-04-09 21:44:00,3.44368,3.45055,3.44244,3.44889,9770000.0
2008-04-09 21:45:00,3.44195,3.45003,3.44195,3.44658,3020000.0
2008-04-09 21:46:00,3.44709,3.44756,3.44272,3.44728,5270000.0
2008-04-09 21:47:00,3.44625,3.44625,3.43602,3.43833,7890000.0
2008-04-09 21:48:00,3.44877,3.45161,3.44083,3.44917,4890000.0
2008-04-09 21:49:00,3.44893,3.44912,3.44246,3.44301,6760000.0
2008-04-09 21:50:00,3.44627,3.44627,3.44163,3.44163,4140000.0
2008-04-09 21:51:00,3.44754,3.44804,3.44271,3.44774,3010000.0
2008-04-09 21:52:00,3.43772,3.45359,3.43772,3.45004,8280000.0
2008-04-09 21:53:00,3.44656,3.44788,3.44266,3.44711,5270000.0
2008-04-09 21:54:00,3.4467,3.4488,3.44454,3.44476,4890000.0
2008-04-09 21:55:00,3.44784,3.44793,3.43846,3.44793,6020000.0
2008-04-09 21:56:00,3.44801,3.45046,3.44228,3.44228,3760000.0
2008-04-09 21:57:00,3.44066,3.4477,3.44066,3.4477,9790000.0
2008-04-09 21:58:00,3.44341,3.44857,3.44271,3.44764,4530000.0
2008-04-09 21:59:00,3.44739,3.44846,3.43879,3.44797,9400000.0
2008-04-09 22:00:00,3.44245,3.45097,3.44176,3.44574,4140000.0
2008-04-09 22:02:00,3.44727,3.44727,3.44252,3.44273,2640000.0
2008-04-09 22:03:00,3.44771,3.44806,3.44037,3.44037,5630000.0
2008-04-09 22:04:00,3.44918,3.45022,3.4398,3.44304,7540000.0
2008-04-09 22:05:00,3.44607,3.44689,3.43896,3.44689,3400000.0
2008-04-09 22:06:00,3.4462,3.4466,3.44159,3.44182,2650000.0
2008-04-09 22:09:00,3.44516,3.44716,3.43751,3.44419,6410000.0
2008-04-09 22:10:00,3.44356,3.45023,3.43992,3.44863,4890000.0
2008-04-09 22:11:00,3.44156,3.44809,3.44156,3.44661,3380000.0
2008-04-09 22:12:00,3.44845,3.44897,3.44343,3.44668,4890000.0
2008-04-09 22:13:00,3.44273,3.44686,3.43713,3.44583,5640000.0
2008-04-09 22:14:00,3.45463,3.45463,3.44128,3.44368,9410000.0
2008-04-09 22:15:00,3.44732,3.45215,3.44215,3.44777,6770000.0
2008-04-09 22:16:00,3.44199,3.44737,3.43738,3.44236,9440000.0
2008-04-09 22:17:00,3.4466,3.44865,3.43758,3.44704,8650000.0
2008-04-09 22:18:00,3.44064,3.44548,3.43661,3.43947,7140000.0
2008-04-09 22:19:00,3.44331,3.44798,3.43813,3.44113,4520000.0
2008-04-09 22:20:00,3.44099,3.44752,3.43409,3.43774,9780000.0
2008-04-09 22:21:00,3.44693,3.44876,3.44273,3.44663,4130000.0
2008-04-09 22:22:00,3.44685,3.4485,3.43751,3.44827,6770000.0
2008-04-09 22:23:00,3.44423,3.44722,3.44024,3.44481,5630000.0
2008-04-09 22:24:00,3.4434,3.44915,3.4391,3.44844,9040000.0
2008-04-09 22:27:00,3.44898,3.45026,3.44346,3.44346,4890000.0
2008-04-09 22:28:00,3.44711,3.45014,3.44177,3.44846,3410000.0
2008-04-09 22:29:00,3.44846,3.44846,3.43856,3.44387,6390000.0
2008-04-09 22:30:00,3.44358,3.44928,3.43848,3.44356,3780000.0
2008-04-09 22:31:00,3.44775,3.45021,3.44022,3.44404,2640000.0
2008-04-09 22:32:00,3.44809,3.45116,3.44414,3.44769,7150000.0
2008-04-09 22:33:00,3.44295,3.4482,3.43939,3.43939,3010000.0
2008-04-09 22:34:00,3.4467,3.4467,3.43845,3.43845,5630000.0
2008-04-09 22:35:00,3.44773,3.44959,3.44019,3.44778,4510000.0
2008-04-09 22:36:00,3.44283,3.44817,3.43962,3.44189,11660000.0
2008-04-09 22:37:00,3.44677,3.45081,3.43775,3.44497,5280000.0
2008-04-09 22:38:00,3.44766,3.4479,3.43731,3.4479,7520000.0
2008-04-09 22:39:00,3.44856,3.44856,3.43864,3.44775,7900000.0
2008-04-09 22:40:00,3.44408,3.44826,3.43764,3.44826,5270000.0
2008-04-09 22:41:00,3.44009,3.44583,3.43743,3.43743,4890000.0
2008-04-09 22:42:00,3.44412,3.44845,3.4418,3.44206,4890000.0
2008-04-09 22:43:00,3.44458,3.44873,3.44141,3.44141,4890000.0
2008-04-09 22:44:00,3.4455,3.45236,3.4395,3.44679,9770000.0
2008-04-09 22:45:00,3.45051,3.45051,3.44285,3.44742,3400000.0
2008-04-09 22:46:00,3.4436,3.44852,3.43831,3.44307,4900000.0
2008-04-09 22:47:00,3.43892,3.44802,3.43862,3.44294,5640000.0
2008-04-09 22:48:00,3.44369,3.44812,3.44143,3.44282,4150000.0
2008-04-09 22:50:00,3.44283,3.44692,3.438,3.438,3400000.0
2008-04-09 22:51:00,3.44448,3.45328,3.43964,3.44948,6770000.0
2008-04-09 22:52:00,3.44272,3.44693,3.44206,3.44259,4890000.0
2008-04-09 22:53:00,3.44856,3.45175,3.44099,3.4491,6780000.0
2008-04-09 22:54:00,3.44694,3.44764,3.44242,3.44764,2260000.0
2008-04-09 22:55:00,3.44847,3.44925,3.4435,3.44672,4890000.0
2008-04-09 22:56:00,3.44736,3.44787,3.4384,3.4384,6020000.0
2008-04-09 22:57:00,3.44796,3.44834,3.43881,3.4468,5640000.0
2008-04-09 22:58:00,3.44542,3.44685,3.43664,3.44685,3390000.0
2008-04-09 22:59:00,3.44693,3.44863,3.44437,3.44796,7160000.0
2008-04-09 23:00:00,3.44886,3.45162,3.44462,3.44551,4150000.0
2008-04-09 23:01:00,3.44289,3.4469,3.44025,3.44192,5260000.0
2008-04-09 23:02:00,3.44113,3.44695,3.43709,3.44323,3770000.0
2008-04-09 23:03:00,3.4467,3.44733,3.44163,3.44733,4520000.0
2008-04-09 23:04:00,3.44621,3.44621,3.44038,3.44303,2260000.0
2008-04-09 23:05:00,3.44128,3.4499,3.44128,3.4488,4900000.0
2008-04-09 23:06:00,3.44778,3.4478,3.44296,3.4478,5270000.0
2008-04-09 23:07:00,3.44264,3.4462,3.43521,3.43867,4890000.0
2008-04-09 23:08:00,3.4419,3.44608,3.43402,3.44078,7520000.0
2008-04-09 23:09:00,3.44589,3.44644,3.44073,3.44073,5270000.0
2008-04-09 23:10:00,3.44107,3.44768,3.43588,3.44256,12040000.0
2008-04-09 23:11:00,3.44242,3.4482,3.44242,3.44562,4140000.0
2008-04-09 23:12:00,3.44615,3.44726,3.44319,3.4459,5270000.0
2008-04-09 23:13:00,3.44641,3.4466,3.43752,3.44139,4890000.0
2008-04-09 23:14:00,3.43859,3.45497,3.43859,3.44332,7170000.0
2008-04-09 23:15:00,3.45045,3.45045,3.43855,3.44691,4520000.0
2008-04-09 23:16:00,3.44665,3.44665,3.44126,3.4422,5260000.0
2008-04-09 23:17:00,3.44241,3.44798,3.43941,3.44037,4140000.0
2008-04-09 23:18:00,3.44242,3.44993,3.44242,3.44745,11270000.0
2008-04-09 23:19:00,3.44695,3.44773,3.43875,3.44768,5640000.0
2008-04-09 23:21:00,3.44604,3.44763,3.44097,3.44223,4880000.0
2008-04-09 23:22:00,3.44725,3.44748,3.44177,3.44633,3750000.0
2008-04-09 23:23:00,3.44537,3.4469,3.43779,3.44237,4520000.0
2008-04-09 23:24:00,3.44336,3.45001,3.43852,3.43852,7140000.0
2008-04-09 23:25:00,3.43884,3.4473,3.43879,3.44658,7510000.0
2008-04-09 23:26:00,3.4464,3.4464,3.438,3.44612,4890000.0
2008-04-09 23:30:00,3.4502,3.4502,3.44232,3.44746,4880000.0
2008-04-09 23:31:00,3.44827,3.44942,3.44051,3.44848,4900000.0
2008-04-09 23:32:00,3.44126,3.44666,3.44097,3.44666,6010000.0
2008-04-09 23:33:00,3.4427,3.44838,3.4427,3.44719,4510000.0
2008-04-09 23:34:00,3.44843,3.44913,3.44038,3.44265,6390000.0
2008-04-09 23:35:00,3.4451,3.44931,3.43864,3.43864,2640000.0
2008-04-09 23:36:00,3.43899,3.44823,3.43899,3.44796,2640000.0
2008-04-09 23:37:00,3.44296,3.44776,3.43893,3.44776,4890000.0
2008-04-09 23:38:00,3.44597,3.44597,3.43693,3.44434,6020000.0
2008-04-09 23:40:00,3.44606,3.4466,3.43805,3.43805,3780000.0
2008-04-09 23:41:00,3.44305,3.44628,3.43658,3.44628,3780000.0
2008-04-09 23:42:00,3.447,3.44746,3.43761,3.44729,7540000.0
2008-04-09 23:43:00,3.44589,3.44756,3.43753,3.44204,6020000.0
2008-04-09 23:44:00,3.44315,3.45097,3.43912,3.44291,8270000.0
2008-04-09 23:45:00,3.44661,3.44843,3.44588,3.44588,1890000.0
2008-04-09 23:46:00,3.44745,3.44745,3.44134,3.44265,4520000.0
2008-04-09 23:47:00,3.4464,3.44834,3.44056,3.44694,4530000.0
2008-04-09 23:48:00,3.44208,3.44766,3.43754,3.44198,5640000.0
2008-04-09 23:49:00,3.43895,3.44984,3.43889,3.43889,4520000.0
2008-04-09 23:50:00,3.44446,3.44763,3.44221,3.44661,5270000.0
2008-04-09 23:51:00,3.44741,3.44741,3.44208,3.44583,3400000.0
2008-04-09 23:52:00,3.44725,3.44749,3.44657,3.44657,2640000.0
2008-04-09 23:53:00,3.43799,3.44829,3.43799,3.44812,4510000.0
2008-04-09 23:54:00,3.44574,3.44751,3.44224,3.44224,4150000.0
2008-04-09 23:55:00,3.44808,3.44993,3.43971,3.44314,4520000.0
2008-04-09 23:56:00,3.44777,3.44777,3.43835,3.44245,2640000.0
2008-04-09 23:57:00,3.44659,3.44866,3.44146,3.44146,5270000.0
2008-04-09 23:59:00,3.44285,3.4493,3.44195,3.4471,7140000.0
2008-04-10 00:00:00,3.44306,3.44934,3.44041,3.44752,6390000.0
2008-04-10 00:01:00,3.43787,3.45195,3.43787,3.45195,6390000.0
2008-04-10 00:02:00,3.44378,3.45011,3.43848,3.43848,4890000.0
2008-04-10 00:03:00,3.44781,3.45147,3.44555,3.44675,5270000.0
2008-04-10 00:04:00,3.44472,3.45087,3.44416,3.44416,3770000.0
2008-04-10 00:05:00,3.44277,3.45071,3.44044,3.44044,5640000.0
2008-04-10 00:06:00,3.44732,3.4497,3.44213,3.44213,5270000.0
2008-04-10 00:07:00,3.44357,3.44953,3.44314,3.44738,3400000.0
2008-04-10 00:08:00,3.44739,3.45007,3.44209,3.44816,4510000.0
2008-04-10 00:09:00,3.44784,3.45028,3.44014,3.44803,6400000.0
2008-04-10 00:10:00,3.44575,3.44669,3.4397,3.44112,4890000.0
2008-04-10 00:11:00,3.44246,3.44724,3.44246,3.4461,4140000.0
2008-04-10 00:12:00,3.44774,3.44932,3.44364,3.44406,3770000.0
2008-04-10 00:13:00,3.44625,3.4478,3.44227,3.44656,4520000.0
2008-04-10 00:14:00,3.44616,3.45179,3.44111,3.44777,7900000.0
2008-04-10 00:15:00,3.44839,3.44852,3.44175,3.44673,3770000.0
2008-04-10 00:16:00,3.44323,3.44831,3.44323,3.44743,5640000.0
2008-04-10 00:17:00,3.4467,3.44751,3.43651,3.44474,6770000.0
2008-04-10 00:18:00,3.43859,3.44905,3.43859,3.44435,5660000.0
2008-04-10 00:19:00,3.44808,3.44821,3.44366,3.4468,4900000.0
2008-04-10 00:20:00,3.44611,3.44731,3.43646,3.44601,5260000.0
2008-04-10 00:22:00,3.44897,3.44897,3.43792,3.43792,3380000.0
2008-04-10 00:23:00,3.44706,3.44706,3.43543,3.44197,8640000.0
2008-04-10 00:25:00,3.44401,3.45107,3.44103,3.44326,5660000.0
2008-04-10 00:26:00,3.44346,3.44943,3.44346,3.44803,3770000.0
2008-04-10 00:27:00,3.44238,3.44781,3.43802,3.44678,4550000.0
2008-04-10 00:28:00,3.44744,3.44749,3.44256,3.44749,2650000.0
2008-04-10 00:29:00,3.44537,3.44596,3.43923,3.44517,3390000.0
2008-04-10 00:30:00,3.44622,3.45107,3.43962,3.44306,7540000.0
2008-04-10 00:31:00,3.44728,3.44728,3.44192,3.44362,2640000.0
2008-04-10 00:32:00,3.43946,3.45063,3.43946,3.44199,3410000.0
2008-04-10 00:33:00,3.43568,3.44626,3.43568,3.44626,4520000.0
2008-04-10 00:34:00,3.4426,3.44872,3.44088,3.44088,2640000.0
2008-04-10 00:35:00,3.4422,3.44904,3.4422,3.4433,7540000.0
2008-04-10 00:36:00,3.4399,3.4463,3.43942,3.44327,3030000.0
2008-04-10 00:37:00,3.43816,3.44692,3.43816,3.44192,2270000.0
2008-04-10 00:38:00,3.44647,3.45022,3.44647,3.45022,1140000.0
2008-04-10 00:39:00,3.44188,3.44782,3.43798,3.44711,8290000.0
2008-04-10 00:40:00,3.44178,3.4453,3.43618,3.43994,3030000.0
2008-04-10 00:41:00,3.44886,3.45125,3.44453,3.44848,4160000.0
2008-04-10 00:42:00,3.44609,3.44744,3.43843,3.44729,3400000.0
2008-04-10 00:43:00,3.44113,3.44716,3.43548,3.44716,7550000.0
2008-04-10 00:44:00,3.44368,3.45421,3.44106,3.45066,6030000.0
2008-04-10 00:45:00,3.46974,3.46974,3.44807,3.45168,3770000.0
2008-04-10 00:46:00,3.44685,3.44849,3.44081,3.44849,3390000.0
2008-04-10 00:47:00,3.44813,3.4486,3.4417,3.44279,3410000.0
2008-04-10 00:48:00,3.4464,3.44826,3.43887,3.44826,3020000.0
2008-04-10 00:49:00,3.44223,3.44309,3.43812,3.43812,4150000.0
2008-04-10 00:50:00,3.44773,3.4479,3.44247,3.44247,1510000.0
2008-04-10 00:52:00,3.43672,3.44522,3.43595,3.44522,2630000.0
2008-04-10 00:53:00,3.44993,3.44993,3.43769,3.44219,3770000.0
2008-04-10 00:54:00,3.44236,3.44926,3.44236,3.44926,3010000.0
2008-04-10 00:56:00,3.4483,3.44919,3.43829,3.44795,3390000.0
2008-04-10 00:57:00,3.44827,3.44957,3.43912,3.44319,11640000.0
2008-04-10 00:59:00,3.44673,3.44707,3.43881,3.44231,4890000.0
2008-04-10 01:00:00,3.44699,3.45057,3.44417,3.4472,8260000.0
2008-04-10 01:02:00,3.44416,3.44718,3.43937,3.44718,3770000.0
2008-04-10 01:04:00,3.44661,3.44733,3.44582,3.44733,5270000.0
2008-04-10 01:05:00,3.44272,3.4464,3.43984,3.43984,3760000.0
2008-04-10 01:06:00,3.43836,3.44728,3.43836,3.44672,3030000.0
2008-04-10 01:07:00,3.44125,3.44875,3.44125,3.44804,4890000.0
2008-04-10 01:08:00,3.44888,3.45229,3.44105,3.44482,6770000.0
2008-04-10 01:10:00,3.44536,3.44741,3.44212,3.44212,4140000.0
2008-04-10 01:11:00,3.44948,3.44948,3.44144,3.44717,3780000.0
2008-04-10 01:12:00,3.44536,3.4479,3.43763,3.44205,6400000.0
2008-04-10 01:13:00,3.44633,3.4498,3.44589,3.4498,3380000.0
2008-04-10 01:14:00,3.44155,3.44736,3.43747,3.43999,8650000.0
2008-04-10 01:15:00,3.44202,3.45265,3.44202,3.44679,6390000.0
2008-04-10 01:16:00,3.44812,3.44822,3.44417,3.44755,3380000.0
2008-04-10 01:17:00,3.44213,3.44626,3.43842,3.44603,9410000.0
2008-04-10 01:18:00,3.44581,3.44668,3.43706,3.44255,7150000.0
2008-04-10 01:21:00,3.44488,3.44752,3.44051,3.44681,6770000.0
2008-04-10 01:22:00,3.44719,3.44895,3.44431,3.44778,7150000.0
2008-04-10 01:23:00,3.44709,3.44742,3.43772,3.44714,3400000.0
2008-04-10 01:24:00,3.43792,3.44749,3.43792,3.44682,6780000.0
2008-04-10 01:25:00,3.44703,3.44984,3.44474,3.44646,5660000.0
2008-04-10 01:27:00,3.44794,3.45,3.44275,3.44275,11290000.0
2008-04-10 01:28:00,3.44846,3.44846,3.43868,3.44739,4890000.0
2008-04-10 01:29:00,3.44434,3.45033,3.44069,3.45033,4150000.0
2008-04-10 01:30:00,3.44877,3.44894,3.44365,3.44365,7140000.0
2008-04-10 01:31:00,3.44407,3.4452,3.43277,3.44134,9030000.0
2008-04-10 01:32:00,3.44015,3.4458,3.44015,3.4458,2640000.0
2008-04-10 01:33:00,3.4481,3.4481,3.43974,3.44547,4150000.0
2008-04-10 01:34:00,3.4358,3.44466,3.43538,3.43986,6030000.0
2008-04-10 01:35:00,3.45033,3.45033,3.43981,3.43981,5270000.0
2008-04-10 01:36:00,3.44481,3.44613,3.44086,3.44086,3030000.0
2008-04-10 01:37:00,3.44561,3.44561,3.44086,3.44086,3390000.0
2008-04-10 01:38:00,3.43794,3.44752,3.43794,3.44564,4510000.0
2008-04-10 01:39:00,3.44683,3.44744,3.43841,3.44158,4150000.0
2008-04-10 01:40:00,3.44324,3.44831,3.44268,3.44675,6760000.0
2008-04-10 01:41:00,3.44505,3.44619,3.43941,3.44619,5260000.0
2008-04-10 01:42:00,3.44601,3.44803,3.43698,3.4411,6020000.0
2008-04-10 01:43:00,3.44376,3.44584,3.44376,3.44547,2650000.0
2008-04-10 01:44:00,3.44607,3.4502,3.43901,3.4465,9050000.0
2008-04-10 01:45:00,3.44221,3.4524,3.44221,3.4466,4140000.0
2008-04-10 01:46:00,3.44108,3.44706,3.43685,3.44234,8280000.0
2008-04-10 01:47:00,3.44438,3.44438,3.43582,3.44022,4900000.0
2008-04-10 01:48:00,3.44633,3.4474,3.43866,3.44242,4890000.0
2008-04-10 01:49:00,3.43876,3.44469,3.43778,3.44384,2270000.0
2008-04-10 01:50:00,3.44054,3.44593,3.43677,3.44539,5260000.0
2008-04-10 01:51:00,3.44574,3.4458,3.43584,3.44331,6420000.0
2008-04-10 01:52:00,3.44549,3.44681,3.43553,3.44024,11310000.0
2008-04-10 01:53:00,3.4411,3.44653,3.43966,3.44105,8280000.0
2008-04-10 01:54:00,3.44151,3.44878,3.4393,3.44362,6010000.0
2008-04-10 01:55:00,3.44222,3.44491,3.43572,3.44012,6020000.0
2008-04-10 01:56:00,3.44664,3.44737,3.43775,3.44151,5650000.0
2008-04-10 01:57:00,3.4418,3.44828,3.43819,3.44828,9050000.0
2008-04-10 02:00:00,3.45182,3.45182,3.43984,3.43984,5250000.0
2008-04-10 02:01:00,3.44641,3.44641,3.4354,3.44185,4880000.0
2008-04-10 02:02:00,3.43983,3.44525,3.43455,3.44433,4520000.0
2008-04-10 02:03:00,3.4414,3.44946,3.4414,3.44862,4890000.0
2008-04-10 02:04:00,3.44443,3.4459,3.44064,3.44545,6010000.0
2008-04-10 02:05:00,3.44299,3.44433,3.4358,3.44433,4140000.0
2008-04-10 02:06:00,3.44557,3.44615,3.43573,3.44559,7920000.0
2008-04-10 02:07:00,3.43615,3.44512,3.43531,3.44058,5260000.0
2008-04-10 02:08:00,3.44507,3.44818,3.4411,3.44461,4900000.0
2008-04-10 02:09:00,3.44094,3.44619,3.43681,3.43686,6380000.0
2008-04-10 02:10:00,3.44097,3.44583,3.44,3.44583,3010000.0
2008-04-10 02:11:00,3.44539,3.44599,3.43801,3.44082,3770000.0
2008-04-10 02:12:00,3.44296,3.4517,3.43949,3.44813,10920000.0
2008-04-10 02:13:00,3.44485,3.44708,3.44025,3.44025,4520000.0
2008-04-10 02:14:00,3.44421,3.44617,3.44078,3.44078,4150000.0
2008-04-10 02:15:00,3.43983,3.45038,3.43983,3.44845,6010000.0
2008-04-10 02:16:00,3.44785,3.44785,3.44286,3.44286,5640000.0
2008-04-10 02:17:00,3.44683,3.44684,3.44168,3.44369,4140000.0
2008-04-10 02:18:00,3.43857,3.44877,3.43855,3.44255,7160000.0
2008-04-10 02:19:00,3.44619,3.44713,3.44377,3.44395,4530000.0
2008-04-10 02:20:00,3.44752,3.44752,3.44235,3.44604,3770000.0
2008-04-10 02:21:00,3.44673,3.44774,3.4373,3.44659,8270000.0
2008-04-10 02:22:00,3.44498,3.44831,3.44234,3.44396,4520000.0
2008-04-10 02:23:00,3.44727,3.44743,3.44113,3.44165,4140000.0
2008-04-10 02:24:00,3.44745,3.44885,3.43811,3.4473,7140000.0
2008-04-10 02:25:00,3.44633,3.44894,3.43876,3.44304,16170000.0
2008-04-10 02:26:00,3.44718,3.44718,3.43693,3.43762,4520000.0
2008-04-10 02:27:00,3.44256,3.44778,3.43821,3.44673,4910000.0
2008-04-10 02:28:00,3.44314,3.45423,3.4387,3.45423,3020000.0
2008-04-10 02:29:00,3.44606,3.44737,3.44208,3.44432,4890000.0
2008-04-10 02:30:00,3.43855,3.45088,3.43855,3.44944,9400000.0
2008-04-10 02:31:00,3.43814,3.44891,3.43814,3.43846,4510000.0
2008-04-10 02:32:00,3.44758,3.44758,3.44207,3.44594,3760000.0
2008-04-10 02:33:00,3.43793,3.44665,3.43793,3.44607,4880000.0
2008-04-10 02:34:00,3.44022,3.4498,3.44022,3.44801,4890000.0
2008-04-10 02:35:00,3.44293,3.44795,3.44204,3.44347,7140000.0
2008-04-10 02:36:00,3.44518,3.44674,3.43821,3.44137,2270000.0
2008-04-10 02:37:00,3.44254,3.44692,3.44037,3.44261,4150000.0
2008-04-10 02:38:00,3.44208,3.44669,3.43719,3.44194,4510000.0
2008-04-10 02:39:00,3.44587,3.44831,3.43527,3.43734,6030000.0
2008-04-10 02:40:00,3.44125,3.44581,3.43588,3.44581,6770000.0
2008-04-10 02:41:00,3.44068,3.45219,3.44068,3.44782,4900000.0
2008-04-10 02:42:00,3.44792,3.45033,3.43893,3.44846,4170000.0
2008-04-10 02:43:00,3.44514,3.44625,3.44251,3.44267,2640000.0
2008-04-10 02:44:00,3.43756,3.44689,3.43756,3.44129,4890000.0
2008-04-10 02:45:00,3.44225,3.45319,3.44083,3.44819,7530000.0
2008-04-10 02:46:00,3.44115,3.44878,3.44115,3.44718,4140000.0
2008-04-10 02:47:00,3.4377,3.44825,3.4377,3.44686,7520000.0
2008-04-10 02:48:00,3.44158,3.44655,3.44008,3.44655,5260000.0
2008-04-10 02:49:00,3.44559,3.45184,3.44256,3.45184,2270000.0
2008-04-10 02:50:00,3.44394,3.4471,3.43814,3.44695,5650000.0
2008-04-10 02:51:00,3.44729,3.44761,3.4383,3.4383,4510000.0
2008-04-10 02:52:00,3.44183,3.4469,3.44075,3.4469,4900000.0
2008-04-10 02:53:00,3.43822,3.44768,3.43809,3.44688,4520000.0
2008-04-10 02:54:00,3.44715,3.44715,3.43715,3.44521,4900000.0
2008-04-10 02:55:00,3.44622,3.44811,3.44527,3.44811,5260000.0
2008-04-10 02:56:00,3.44747,3.44747,3.43761,3.44053,7910000.0
2008-04-10 02:57:00,3.4375,3.44639,3.4375,3.4456,4520000.0
2008-04-10 02:58:00,3.44034,3.44601,3.43685,3.44601,4150000.0
2008-04-10 02:59:00,3.444,3.45007,3.43942,3.44839,7900000.0
2008-04-10 03:00:00,3.45046,3.45046,3.44145,3.44703,3770000.0
2008-04-10 03:01:00,3.44634,3.44707,3.43828,3.44693,4510000.0
2008-04-10 03:02:00,3.44766,3.4511,3.44102,3.44748,6390000.0
2008-04-10 03:03:00,3.43899,3.45026,3.43899,3.44022,4160000.0
2008-04-10 03:04:00,3.44654,3.44752,3.4414,3.44524,5630000.0
2008-04-10 03:05:00,3.43771,3.446,3.43757,3.44202,6770000.0
2008-04-10 03:06:00,3.44237,3.44705,3.43813,3.4428,4140000.0
2008-04-10 03:07:00,3.43796,3.44718,3.43796,3.44711,4140000.0
2008-04-10 03:08:00,3.44612,3.44732,3.44285,3.44623,5270000.0
2008-04-10 03:09:00,3.4432,3.44767,3.44023,3.44271,6770000.0
2008-04-10 03:10:00,3.44634,3.44688,3.43807,3.44688,7520000.0
2008-04-10 03:11:00,3.44674,3.44755,3.43788,3.44755,4520000.0
2008-04-10 03:12:00,3.44219,3.44747,3.44219,3.44747,4510000.0
2008-04-10 03:13:00,3.44362,3.44996,3.4385,3.44215,4890000.0
2008-04-10 03:14:00,3.44186,3.44667,3.4405,3.44121,3770000.0
2008-04-10 03:15:00,3.45244,3.45244,3.43998,3.44319,6030000.0
2008-04-10 03:16:00,3.44161,3.44709,3.44161,3.44225,3030000.0
2008-04-10 03:17:00,3.4474,3.4485,3.44427,3.44773,4140000.0
2008-04-10 03:18:00,3.44341,3.44645,3.4423,3.4423,4890000.0
2008-04-10 03:19:00,3.44601,3.44736,3.43799,3.43799,5250000.0
2008-04-10 03:20:00,3.44758,3.44758,3.43776,3.44628,6020000.0
2008-04-10 03:21:00,3.44627,3.44754,3.44089,3.44243,3020000.0
2008-04-10 03:22:00,3.43981,3.45151,3.43981,3.44721,4900000.0
2008-04-10 03:23:00,3.44495,3.45214,3.44365,3.44636,4880000.0
2008-04-10 03:24:00,3.44757,3.44757,3.43805,3.44485,3760000.0
2008-04-10 03:25:00,3.44628,3.44762,3.4382,3.44667,3760000.0
2008-04-10 03:26:00,3.44645,3.44645,3.44071,3.44132,3770000.0
2008-04-10 03:27:00,3.44592,3.44681,3.43679,3.44388,4510000.0
2008-04-10 03:28:00,3.44203,3.44677,3.43708,3.4433,4880000.0
2008-04-10 03:29:00,3.44193,3.44866,3.43764,3.44256,5270000.0
2008-04-10 03:30:00,3.44298,3.45261,3.44011,3.44795,7920000.0
2008-04-10 03:31:00,3.44155,3.44568,3.44143,3.44533,3770000.0
2008-04-10 03:32:00,3.44644,3.44752,3.43764,3.44062,8660000.0
2008-04-10 03:33:00,3.44732,3.44775,3.44681,3.44752,2270000.0
2008-04-10 03:34:00,3.44302,3.44589,3.43704,3.44521,6760000.0
2008-04-10 03:35:00,3.44804,3.44997,3.44358,3.44394,3770000.0
2008-04-10 03:36:00,3.44744,3.44744,3.4378,3.44668,6410000.0
2008-04-10 03:37:00,3.44352,3.45022,3.44202,3.44856,6030000.0
2008-04-10 03:38:00,3.44269,3.44746,3.43744,3.44746,10150000.0
2008-04-10 03:39:00,3.44306,3.44757,3.43812,3.44757,4890000.0
2008-04-10 03:40:00,3.44309,3.44769,3.44309,3.44686,3010000.0
2008-04-10 03:41:00,3.44748,3.44797,3.43746,3.44676,8270000.0
2008-04-10 03:42:00,3.44694,3.44717,3.44249,3.44647,5260000.0
2008-04-10 03:43:00,3.44615,3.44615,3.436,3.44575,3410000.0
2008-04-10 03:44:00,3.44765,3.44765,3.43776,3.44602,7900000.0
2008-04-10 03:45:00,3.44593,3.44838,3.4397,3.44688,3010000.0
2008-04-10 03:46:00,3.45628,3.45628,3.44662,3.45459,2640000.0
2008-04-10 03:47:00,3.44171,3.44582,3.43736,3.44159,8650000.0
2008-04-10 03:48:00,3.4493,3.45203,3.44097,3.44774,5270000.0
2008-04-10 03:49:00,3.44103,3.44555,3.44027,3.44058,4520000.0
2008-04-10 03:50:00,3.44713,3.44796,3.43812,3.43812,7530000.0
2008-04-10 03:51:00,3.4463,3.44771,3.44203,3.44203,3390000.0
2008-04-10 03:52:00,3.44343,3.44635,3.43748,3.44009,6770000.0
2008-04-10 03:53:00,3.44587,3.45167,3.44312,3.44845,3400000.0
2008-04-10 03:54:00,3.44449,3.44807,3.44138,3.44807,4150000.0
2008-04-10 03:55:00,3.44713,3.44786,3.44246,3.44628,4900000.0
2008-04-10 03:56:00,3.43864,3.4477,3.43864,3.44301,3750000.0
2008-04-10 03:57:00,3.44689,3.44798,3.43825,3.447,11280000.0
2008-04-10 03:58:00,3.44614,3.44837,3.44307,3.44677,3770000.0
2008-04-10 03:59:00,3.43734,3.44629,3.43734,3.44228,3770000.0
2008-04-10 04:00:00,3.44944,3.44944,3.43821,3.44352,5640000.0
2008-04-10 04:01:00,3.4395,3.45141,3.43923,3.43923,8640000.0
2008-04-10 04:02:00,3.44744,3.44854,3.43694,3.43694,3410000.0
2008-04-10 04:03:00,3.44737,3.44772,3.44327,3.44327,3400000.0
2008-04-10 04:04:00,3.44248,3.44746,3.44211,3.44647,6770000.0
2008-04-10 04:05:00,3.43869,3.4476,3.43869,3.4476,6390000.0
2008-04-10 04:06:00,3.44758,3.44761,3.43819,3.44761,5640000.0
2008-04-10 04:07:00,3.44629,3.44682,3.44224,3.44682,6010000.0
2008-04-10 04:08:00,3.44271,3.45114,3.43947,3.44303,9420000.0
2008-04-10 04:09:00,3.44873,3.44873,3.43844,3.44289,4510000.0
2008-04-10 04:10:00,3.44676,3.44757,3.44676,3.44757,1500000.0
2008-04-10 04:11:00,3.43729,3.44681,3.43728,3.44681,4150000.0
2008-04-10 04:12:00,3.44443,3.44853,3.44131,3.44131,4890000.0
2008-04-10 04:13:00,3.44486,3.44733,3.442,3.44246,5660000.0
2008-04-10 04:14:00,3.44313,3.45197,3.44215,3.44322,7900000.0
2008-04-10 04:15:00,3.44939,3.44939,3.44208,3.44287,5260000.0
2008-04-10 04:16:00,3.45358,3.45358,3.44061,3.44061,4140000.0
2008-04-10 04:17:00,3.44416,3.44782,3.44247,3.44247,3010000.0
2008-04-10 04:18:00,3.44582,3.44582,3.43468,3.43668,7910000.0
2008-04-10 04:19:00,3.44429,3.44777,3.43803,3.44702,5650000.0
2008-04-10 04:21:00,3.43671,3.44551,3.43395,3.44551,6400000.0
2008-04-10 04:23:00,3.44655,3.44701,3.4368,3.44228,5650000.0
2008-04-10 04:24:00,3.43818,3.44943,3.43818,3.44414,6390000.0
2008-04-10 04:25:00,3.44729,3.45015,3.44316,3.44316,3010000.0
2008-04-10 04:26:00,3.44593,3.44766,3.43779,3.4469,3380000.0
2008-04-10 04:27:00,3.44215,3.44753,3.44215,3.44753,1500000.0
2008-04-10 04:28:00,3.44243,3.44755,3.43817,3.44662,6010000.0
2008-04-10 04:29:00,3.44359,3.44853,3.44041,3.44759,3010000.0
2008-04-10 04:30:00,3.45073,3.45073,3.43847,3.43847,4520000.0
2008-04-10 04:31:00,3.43861,3.45034,3.43861,3.44828,6790000.0
2008-04-10 04:32:00,3.44581,3.44661,3.43999,3.44661,2640000.0
2008-04-10 04:33:00,3.44414,3.44816,3.43917,3.44349,4510000.0
2008-04-10 04:34:00,3.44337,3.44993,3.44143,3.44393,3770000.0
2008-04-10 04:35:00,3.44673,3.44706,3.43732,3.44657,8650000.0
2008-04-10 04:36:00,3.44271,3.44766,3.43779,3.44213,4900000.0
2008-04-10 04:37:00,3.44557,3.44557,3.43686,3.44177,3390000.0
2008-04-10 04:38:00,3.44881,3.45074,3.44018,3.44791,7890000.0
2008-04-10 04:39:00,3.44489,3.4472,3.43751,3.446,5260000.0
2008-04-10 04:40:00,3.4377,3.44722,3.4377,3.44722,4890000.0
2008-04-10 04:41:00,3.44285,3.44841,3.44285,3.44692,6010000.0
2008-04-10 04:42:00,3.44706,3.44955,3.43923,3.43923,3020000.0
2008-04-10 04:43:00,3.44688,3.4475,3.44254,3.44677,4130000.0
2008-04-10 04:44:00,3.44207,3.44719,3.44023,3.44281,7520000.0
2008-04-10 04:45:00,3.45023,3.4522,3.4445,3.44842,7140000.0
2008-04-10 04:46:00,3.45552,3.45602,3.44898,3.45602,3770000.0
2008-04-10 04:47:00,3.4436,3.44984,3.44215,3.44318,6410000.0
2008-04-10 04:48:00,3.44769,3.4481,3.44504,3.44504,3390000.0
2008-04-10 04:49:00,3.44706,3.45303,3.43701,3.44743,8640000.0
2008-04-10 04:50:00,3.44176,3.44686,3.43785,3.44599,3010000.0
2008-04-10 04:51:00,3.43777,3.44633,3.43749,3.44211,7900000.0
2008-04-10 04:52:00,3.44762,3.45114,3.43936,3.45114,4520000.0
2008-04-10 04:53:00,3.44572,3.44572,3.43694,3.4451,4140000.0
2008-04-10 04:54:00,3.44645,3.45187,3.43944,3.44803,5650000.0
2008-04-10 04:55:00,3.44176,3.44717,3.43668,3.44717,5630000.0
2008-04-10 04:56:00,3.447,3.44902,3.44013,3.44703,4890000.0
2008-04-10 04:57:00,3.44296,3.447,3.44214,3.44459,3770000.0
2008-04-10 04:58:00,3.44216,3.44689,3.43714,3.44595,7510000.0
2008-04-10 04:59:00,3.44678,3.44701,3.43993,3.44473,5660000.0
2008-04-10 05:00:00,3.44194,3.45064,3.43876,3.44372,5650000.0
2008-04-10 05:01:00,3.43802,3.44763,3.43802,3.44625,6410000.0
2008-04-10 05:02:00,3.44596,3.44654,3.44073,3.4433,8270000.0
2008-04-10 05:03:00,3.44254,3.44961,3.44254,3.44289,3750000.0
2008-04-10 05:04:00,3.44645,3.449,3.43876,3.44758,11290000.0
2008-04-10 05:05:00,3.44786,3.44786,3.44065,3.443,4510000.0
2008-04-10 05:06:00,3.44728,3.45201,3.44062,3.44384,5640000.0
2008-04-10 05:07:00,3.44763,3.44763,3.44245,3.44526,4140000.0
2008-04-10 05:08:00,3.43947,3.44911,3.43827,3.44186,7890000.0
2008-04-10 05:09:00,3.44316,3.44572,3.43403,3.44487,6770000.0
2008-04-10 05:11:00,3.44806,3.44806,3.44054,3.44754,3030000.0
2008-04-10 05:12:00,3.43924,3.45017,3.43883,3.43883,4140000.0
2008-04-10 05:13:00,3.44234,3.44726,3.43783,3.44302,6400000.0
2008-04-10 05:14:00,3.4487,3.4495,3.43813,3.43813,3030000.0
2008-04-10 05:15:00,3.43998,3.45244,3.43922,3.44711,6790000.0
2008-04-10 05:16:00,3.44563,3.4509,3.43887,3.43887,4890000.0
2008-04-10 05:17:00,3.44623,3.45163,3.44357,3.45163,3380000.0
2008-04-10 05:18:00,3.43782,3.44647,3.43763,3.43782,8270000.0
2008-04-10 05:19:00,3.44715,3.44812,3.44093,3.44788,3770000.0
2008-04-10 05:20:00,3.44611,3.44999,3.4369,3.44509,9050000.0
2008-04-10 05:21:00,3.44414,3.44422,3.43679,3.43728,3770000.0
2008-04-10 05:22:00,3.43656,3.44445,3.43397,3.44108,7910000.0
2008-04-10 05:23:00,3.44625,3.44818,3.44241,3.44818,1880000.0
2008-04-10 05:26:00,3.43837,3.45063,3.43837,3.44743,5640000.0
2008-04-10 05:27:00,3.44774,3.44774,3.44774,3.44774,750000.0
2008-04-10 05:29:00,3.4384,3.44826,3.4384,3.44789,4510000.0
2008-04-10 05:30:00,3.44976,3.44976,3.4433,3.44435,3760000.0
2008-04-10 05:31:00,3.43804,3.44989,3.43804,3.4469,3780000.0
2008-04-10 05:32:00,3.44278,3.45176,3.44278,3.45176,5630000.0
2008-04-10 05:33:00,3.43828,3.4473,3.43792,3.44681,5280000.0
2008-04-10 05:34:00,3.44802,3.4533,3.44802,3.4533,1130000.0
2008-04-10 05:35:00,3.44684,3.4494,3.43903,3.44657,6390000.0
2008-04-10 05:36:00,3.43961,3.44893,3.43961,3.44624,5270000.0
2008-04-10 05:37:00,3.43812,3.44775,3.43793,3.44244,4900000.0
2008-04-10 05:38:00,3.44887,3.45115,3.44887,3.45115,1500000.0
2008-04-10 05:39:00,3.43848,3.44704,3.43782,3.44704,5260000.0
2008-04-10 05:40:00,3.4443,3.44654,3.43578,3.43747,4520000.0
2008-04-10 05:41:00,3.44244,3.4463,3.43804,3.44599,4510000.0
2008-04-10 05:42:00,3.4383,3.44875,3.4383,3.44786,5260000.0
2008-04-10 05:43:00,3.44238,3.44238,3.44219,3.44219,1130000.0
2008-04-10 05:44:00,3.44337,3.45289,3.44267,3.44745,8280000.0
2008-04-10 05:45:00,3.45177,3.45177,3.44295,3.44295,7140000.0
2008-04-10 05:46:00,3.44521,3.45602,3.44145,3.44559,12420000.0
2008-04-10 05:47:00,3.44203,3.45061,3.44002,3.44002,4140000.0
2008-04-10 05:48:00,3.44332,3.44702,3.43758,3.44214,3770000.0
2008-04-10 05:49:00,3.44236,3.45096,3.44236,3.44304,4140000.0
2008-04-10 05:50:00,3.43886,3.451,3.43886,3.44889,6010000.0
2008-04-10 05:51:00,3.44269,3.4533,3.43891,3.4533,5640000.0
2008-04-10 05:52:00,3.43808,3.44598,3.43536,3.44499,6010000.0
2008-04-10 05:53:00,3.44711,3.44767,3.44085,3.44315,2660000.0
2008-04-10 05:54:00,3.44006,3.45192,3.44006,3.44715,4530000.0
2008-04-10 05:55:00,3.44708,3.44724,3.43752,3.44587,5270000.0
2008-04-10 05:56:00,3.44673,3.44792,3.44268,3.44268,5270000.0
2008-04-10 05:57:00,3.43724,3.4476,3.43724,3.44696,7890000.0
2008-04-10 05:58:00,3.44808,3.4515,3.44283,3.4444,4900000.0
2008-04-10 05:59:00,3.44234,3.44742,3.43802,3.44299,10160000.0
2008-04-10 06:00:00,3.44661,3.45117,3.4436,3.4436,6410000.0
2008-04-10 06:01:00,3.44765,3.44773,3.43818,3.44747,5650000.0
2008-04-10 06:02:00,3.44837,3.45316,3.44058,3.44806,8290000.0
2008-04-10 06:03:00,3.44039,3.44677,3.43725,3.44677,4890000.0
2008-04-10 06:04:00,3.44342,3.44786,3.44261,3.44727,4880000.0
2008-04-10 06:05:00,3.44615,3.44733,3.43796,3.43796,4130000.0
2008-04-10 06:06:00,3.44437,3.4507,3.44092,3.44745,6750000.0
2008-04-10 06:07:00,3.43968,3.4485,3.43859,3.44433,6400000.0
2008-04-10 06:08:00,3.43885,3.44925,3.43885,3.44822,6010000.0
2008-04-10 06:09:00,3.44564,3.44614,3.4422,3.4422,1900000.0
2008-04-10 06:10:00,3.44782,3.44782,3.44202,3.44202,4880000.0
2008-04-10 06:12:00,3.45204,3.45204,3.44311,3.44311,6380000.0
2008-04-10 06:14:00,3.44756,3.44758,3.43807,3.44758,2260000.0
2008-04-10 06:15:00,3.44224,3.45108,3.44135,3.44928,6770000.0
2008-04-10 06:16:00,3.4427,3.45397,3.43885,3.45397,3380000.0
2008-04-10 06:17:00,3.44419,3.4523,3.44054,3.44781,10150000.0
2008-04-10 06:18:00,3.44372,3.44773,3.4409,3.44682,4890000.0
2008-04-10 06:19:00,3.44756,3.44804,3.44145,3.44523,4880000.0
2008-04-10 06:20:00,3.44088,3.44088,3.44088,3.44088,380000.0
2008-04-10 06:21:00,3.44288,3.45057,3.44222,3.44274,5630000.0
2008-04-10 06:22:00,3.44767,3.44767,3.43857,3.44705,6410000.0
2008-04-10 06:25:00,3.43832,3.44777,3.43664,3.44264,12010000.0
2008-04-10 06:26:00,3.44762,3.44775,3.43854,3.44775,3770000.0
2008-04-10 06:28:00,3.44898,3.45163,3.44187,3.45069,3770000.0
2008-04-10 06:29:00,3.44324,3.44784,3.43776,3.44241,11310000.0
2008-04-10 06:30:00,3.44939,3.4504,3.43812,3.44219,5640000.0
2008-04-10 06:31:00,3.44431,3.44895,3.43891,3.44747,6020000.0
2008-04-10 06:32:00,3.44603,3.44761,3.43957,3.44728,5630000.0
2008-04-10 06:33:00,3.43938,3.45423,3.43938,3.45003,8270000.0
2008-04-10 06:34:00,3.44505,3.44799,3.43788,3.44424,5650000.0
2008-04-10 06:35:00,3.44754,3.44754,3.44261,3.44569,3020000.0
2008-04-10 06:36:00,3.44564,3.45178,3.44277,3.44277,4140000.0
2008-04-10 06:37:00,3.44693,3.44693,3.43613,3.44539,6400000.0
2008-04-10 06:38:00,3.44561,3.44722,3.43533,3.4371,6030000.0
2008-04-10 06:39:00,3.44582,3.45522,3.44563,3.45517,8260000.0
2008-04-10 06:40:00,3.44484,3.44484,3.43617,3.43699,6010000.0
2008-04-10 06:41:00,3.43948,3.44604,3.43634,3.44215,4520000.0
2008-04-10 06:42:00,3.44709,3.44709,3.43564,3.44688,5640000.0
2008-04-10 06:43:00,3.448,3.44828,3.43868,3.44788,7150000.0
2008-04-10 06:44:00,3.44021,3.45205,3.44021,3.44861,4510000.0
2008-04-10 06:45:00,3.44695,3.45138,3.44028,3.44526,7150000.0
2008-04-10 06:46:00,3.44104,3.4477,3.44065,3.44598,4900000.0
2008-04-10 06:47:00,3.43913,3.45454,3.43913,3.44018,6780000.0
2008-04-10 06:48:00,3.43966,3.4532,3.43966,3.44816,10890000.0
2008-04-10 06:49:00,3.44781,3.44971,3.44012,3.44265,5270000.0
2008-04-10 06:50:00,3.44383,3.45123,3.44056,3.44709,5640000.0
2008-04-10 06:51:00,3.44245,3.44643,3.43661,3.44643,9760000.0
2008-04-10 06:52:00,3.44722,3.44722,3.43541,3.44479,6760000.0
2008-04-10 06:54:00,3.44786,3.45368,3.44347,3.4484,10130000.0
2008-04-10 06:55:00,3.44268,3.44709,3.44115,3.44709,5630000.0
2008-04-10 06:56:00,3.43875,3.44847,3.43562,3.44339,4140000.0
2008-04-10 06:57:00,3.43731,3.44559,3.43494,3.44559,7510000.0
2008-04-10 06:58:00,3.44663,3.449,3.44258,3.44862,6000000.0
2008-04-10 06:59:00,3.43654,3.44707,3.43654,3.44707,12810000.0
2008-04-10 07:00:00,3.44573,3.45012,3.44088,3.4486,6010000.0
2008-04-10 07:01:00,3.43866,3.44875,3.43841,3.44173,4520000.0
2008-04-10 07:02:00,3.44708,3.44708,3.4402,3.4469,6380000.0
2008-04-10 07:03:00,3.44593,3.44732,3.44234,3.44694,5640000.0
2008-04-10 07:04:00,3.44796,3.44796,3.4386,3.44731,5640000.0
2008-04-10 07:05:00,3.43827,3.45091,3.43827,3.44645,4890000.0
2008-04-10 07:06:00,3.44684,3.4474,3.44285,3.44628,3770000.0
2008-04-10 07:07:00,3.44593,3.44685,3.44178,3.44387,4510000.0
2008-04-10 07:08:00,3.43945,3.44684,3.43578,3.44684,4890000.0
2008-04-10 07:09:00,3.44314,3.44747,3.43805,3.44659,7140000.0
2008-04-10 07:10:00,3.44597,3.44597,3.43373,3.44514,11660000.0
2008-04-10 07:11:00,3.44237,3.44773,3.44224,3.44703,5260000.0
2008-04-10 07:12:00,3.43702,3.44702,3.43551,3.44236,7520000.0
2008-04-10 07:13:00,3.44839,3.453,3.44198,3.44872,6380000.0
2008-04-10 07:14:00,3.44059,3.45286,3.44059,3.44364,9400000.0
2008-04-10 07:15:00,3.44913,3.44923,3.43859,3.43859,6380000.0
2008-04-10 07:16:00,3.4468,3.44742,3.44218,3.44218,5260000.0
2008-04-10 07:17:00,3.44892,3.45349,3.44577,3.44902,5650000.0
2008-04-10 07:18:00,3.44246,3.44784,3.43821,3.44784,6410000.0
2008-04-10 07:19:00,3.44588,3.44941,3.44387,3.44387,6400000.0
2008-04-10 07:20:00,3.44739,3.44937,3.44282,3.44751,6780000.0
2008-04-10 07:21:00,3.43846,3.44789,3.43751,3.44361,7150000.0
2008-04-10 07:22:00,3.44575,3.44749,3.43793,3.43793,6760000.0
2008-04-10 07:23:00,3.44509,3.44659,3.44345,3.44612,4510000.0
2008-04-10 07:24:00,3.44754,3.44922,3.44159,3.44311,5660000.0
2008-04-10 07:25:00,3.4457,3.4457,3.43555,3.44082,13550000.0
2008-04-10 07:26:00,3.44752,3.4478,3.44141,3.44696,5650000.0
2008-04-10 07:27:00,3.44173,3.44647,3.43979,3.44606,5640000.0
2008-04-10 07:28:00,3.44387,3.44762,3.43803,3.44619,9390000.0
2008-04-10 07:29:00,3.43804,3.45114,3.43804,3.44791,6010000.0
2008-04-10 07:30:00,3.44806,3.45093,3.44462,3.44716,6020000.0
2008-04-10 07:31:00,3.44719,3.44864,3.43844,3.44575,15040000.0
2008-04-10 07:32:00,3.44759,3.44887,3.44479,3.44818,4520000.0
2008-04-10 07:33:00,3.44279,3.44665,3.4381,3.44224,4140000.0
2008-04-10 07:34:00,3.44766,3.44766,3.43987,3.43987,3770000.0
2008-04-10 07:35:00,3.44617,3.44764,3.44093,3.44493,5640000.0
2008-04-10 07:36:00,3.44653,3.44803,3.43816,3.44803,6000000.0
2008-04-10 07:37:00,3.44324,3.44739,3.43739,3.44739,9030000.0
2008-04-10 07:38:00,3.44561,3.44706,3.43739,3.4405,6000000.0
2008-04-10 07:39:00,3.44845,3.45293,3.44392,3.4515,3750000.0
2008-04-10 07:40:00,3.43529,3.4425,3.43264,3.44175,6750000.0
2008-04-10 07:41:00,3.4467,3.4467,3.43286,3.44617,6390000.0
2008-04-10 07:42:00,3.43626,3.44405,3.43345,3.44196,8640000.0
2008-04-10 07:43:00,3.44853,3.44942,3.43939,3.44852,10150000.0
2008-04-10 07:44:00,3.44618,3.44679,3.44215,3.44215,4510000.0
2008-04-10 07:45:00,3.44082,3.45103,3.43884,3.44786,8270000.0
2008-04-10 07:46:00,3.436,3.44564,3.43588,3.44564,6770000.0
2008-04-10 07:47:00,3.44529,3.45118,3.44335,3.449,8630000.0
2008-04-10 07:48:00,3.44391,3.44724,3.43818,3.43818,3770000.0
2008-04-10 07:49:00,3.44584,3.447,3.44143,3.447,4880000.0
2008-04-10 07:50:00,3.44,3.4506,3.44,3.44648,4880000.0
2008-04-10 07:51:00,3.44674,3.44856,3.43923,3.44856,6020000.0
2008-04-10 07:52:00,3.44775,3.44775,3.43828,3.44255,4510000.0
2008-04-10 07:53:00,3.4433,3.44808,3.43901,3.44557,5260000.0
2008-04-10 07:54:00,3.43675,3.44572,3.43587,3.44572,4510000.0
2008-04-10 07:55:00,3.44279,3.44774,3.43795,3.44392,6010000.0
2008-04-10 07:56:00,3.44135,3.44917,3.43891,3.44736,5270000.0
2008-04-10 07:57:00,3.44927,3.45074,3.43993,3.43993,7880000.0
2008-04-10 07:58:00,3.4464,3.44738,3.4427,3.44597,4520000.0
2008-04-10 07:59:00,3.44619,3.44801,3.44256,3.44707,5260000.0
2008-04-10 08:00:00,3.44888,3.44888,3.43829,3.43829,4130000.0
2008-04-10 08:01:00,3.44769,3.45096,3.44068,3.45096,4510000.0
2008-04-10 08:02:00,3.44749,3.44833,3.4465,3.44788,4890000.0
2008-04-10 08:03:00,3.4481,3.44917,3.44737,3.44812,4140000.0
2008-04-10 08:04:00,3.44582,3.44582,3.44261,3.44261,1500000.0
2008-04-10 08:05:00,3.4393,3.44833,3.4393,3.44792,4140000.0
2008-04-10 08:06:00,3.44422,3.45061,3.43958,3.44807,4130000.0
2008-04-10 08:07:00,3.44037,3.45042,3.44037,3.4477,4510000.0
2008-04-10 08:08:00,3.44556,3.44683,3.43711,3.44586,4140000.0
2008-04-10 08:09:00,3.44938,3.44995,3.44243,3.44243,4510000.0
2008-04-10 08:10:00,3.44889,3.44889,3.4393,3.44387,5270000.0
2008-04-10 08:11:00,3.44343,3.44792,3.43878,3.44763,10890000.0
2008-04-10 08:12:00,3.44748,3.44748,3.43843,3.44637,5260000.0
2008-04-10 08:13:00,3.44746,3.44801,3.44229,3.44232,5640000.0
2008-04-10 08:14:00,3.44747,3.4494,3.43918,3.44734,5270000.0
2008-04-10 08:15:00,3.44765,3.45019,3.44513,3.44514,6760000.0
2008-04-10 08:16:00,3.44741,3.44842,3.44144,3.44263,4880000.0
2008-04-10 08:17:00,3.44384,3.44865,3.44384,3.44649,3770000.0
2008-04-10 08:18:00,3.44743,3.44743,3.44255,3.44649,3030000.0
2008-04-10 08:19:00,3.44261,3.4481,3.43879,3.44263,5260000.0
2008-04-10 08:20:00,3.44756,3.44883,3.43688,3.43688,4510000.0
2008-04-10 08:21:00,3.43764,3.44768,3.43764,3.44768,4880000.0
2008-04-10 08:22:00,3.4467,3.44915,3.44564,3.44783,5640000.0
2008-04-10 08:23:00,3.44684,3.44725,3.43584,3.44487,6010000.0
2008-04-10 08:24:00,3.44484,3.44916,3.44076,3.44487,3770000.0
2008-04-10 08:25:00,3.44563,3.44563,3.43582,3.44377,6010000.0
2008-04-10 08:26:00,3.44356,3.4466,3.44004,3.4438,6020000.0
2008-04-10 08:27:00,3.43996,3.44517,3.43996,3.44517,4890000.0
2008-04-10 08:28:00,3.44045,3.44685,3.4358,3.4358,4520000.0
2008-04-10 08:29:00,3.44383,3.44721,3.4408,3.44436,4510000.0
2008-04-10 08:30:00,3.44411,3.44646,3.43981,3.44125,4520000.0
2008-04-10 08:31:00,3.43857,3.44422,3.43408,3.44422,6010000.0
2008-04-10 08:32:00,3.43919,3.44316,3.43267,3.44228,6400000.0
2008-04-10 08:33:00,3.43889,3.44398,3.43341,3.43934,6020000.0
2008-04-10 08:34:00,3.44117,3.44703,3.4364,3.4364,7140000.0
2008-04-10 08:35:00,3.44472,3.44472,3.43394,3.439,5640000.0
2008-04-10 08:36:00,3.435,3.44728,3.435,3.44728,6010000.0
2008-04-10 08:37:00,3.44038,3.44617,3.43536,3.44437,6770000.0
2008-04-10 08:38:00,3.44471,3.44926,3.43939,3.43954,6030000.0
2008-04-10 08:39:00,3.44529,3.4487,3.43665,3.4413,6400000.0
2008-04-10 08:40:00,3.44365,3.44365,3.43226,3.44347,6770000.0
2008-04-10 08:41:00,3.43919,3.44539,3.43641,3.44419,5250000.0
2008-04-10 08:42:00,3.44539,3.44593,3.43609,3.44593,7140000.0
2008-04-10 08:43:00,3.44333,3.44621,3.43981,3.4436,6390000.0
2008-04-10 08:44:00,3.43925,3.44571,3.43605,3.44469,10520000.0
2008-04-10 08:45:00,3.4463,3.4463,3.43572,3.44325,8260000.0
2008-04-10 08:46:00,3.44383,3.44743,3.43684,3.44577,5260000.0
2008-04-10 08:47:00,3.44288,3.45032,3.43747,3.44528,6770000.0
2008-04-10 08:48:00,3.44553,3.44774,3.44065,3.44501,4880000.0
2008-04-10 08:49:00,3.44393,3.44595,3.4363,3.44358,6400000.0
2008-04-10 08:50:00,3.44132,3.44358,3.43261,3.43322,7140000.0
2008-04-10 08:51:00,3.44261,3.44338,3.43253,3.4382,9020000.0
2008-04-10 08:52:00,3.43752,3.44427,3.43386,3.44427,2640000.0
2008-04-10 08:53:00,3.4456,3.44652,3.43449,3.44243,5280000.0
2008-04-10 08:54:00,3.43497,3.44438,3.43497,3.44422,7140000.0
2008-04-10 08:55:00,3.43764,3.44509,3.43599,3.44294,4510000.0
2008-04-10 08:56:00,3.44009,3.44551,3.43734,3.43734,4510000.0
2008-04-10 08:57:00,3.44442,3.44442,3.43188,3.43188,4510000.0
2008-04-10 08:58:00,3.44381,3.44407,3.4372,3.44268,4140000.0
2008-04-10 08:59:00,3.43786,3.44227,3.4348,3.43755,5650000.0
2008-04-10 09:00:00,3.43652,3.44348,3.43325,3.44144,9760000.0
2008-04-10 09:01:00,3.43887,3.4437,3.43633,3.44282,6770000.0
2008-04-10 09:02:00,3.44213,3.44511,3.43756,3.44213,5270000.0
2008-04-10 09:03:00,3.43505,3.44571,3.43505,3.44122,7510000.0
2008-04-10 09:04:00,3.44561,3.44779,3.44053,3.44779,6020000.0
2008-04-10 09:05:00,3.441,3.44646,3.44071,3.44608,4140000.0
2008-04-10 09:06:00,3.44473,3.44997,3.43897,3.44871,10530000.0
2008-04-10 09:07:00,3.43842,3.44665,3.43842,3.44559,4880000.0
2008-04-10 09:08:00,3.44203,3.44555,3.43128,3.44555,6010000.0
2008-04-10 09:09:00,3.44272,3.44807,3.44146,3.44216,4890000.0
2008-04-10 09:10:00,3.44693,3.44693,3.43843,3.44508,9400000.0
2008-04-10 09:11:00,3.44641,3.44704,3.4374,3.44208,10520000.0
2008-04-10 09:12:00,3.44355,3.44841,3.44355,3.44426,6760000.0
2008-04-10 09:13:00,3.44316,3.45039,3.43757,3.44823,9410000.0
2008-04-10 09:14:00,3.44172,3.44612,3.43564,3.44599,15410000.0
2008-04-10 09:15:00,3.44437,3.44794,3.43725,3.43725,7530000.0
2008-04-10 09:16:00,3.44809,3.44809,3.44137,3.44649,5280000.0
2008-04-10 09:17:00,3.44504,3.44648,3.43472,3.43472,4140000.0
2008-04-10 09:18:00,3.44171,3.4506,3.44171,3.4491,5630000.0
2008-04-10 09:19:00,3.44766,3.4482,3.44137,3.44163,6760000.0
2008-04-10 09:20:00,3.44139,3.447,3.43928,3.44105,6390000.0
2008-04-10 09:21:00,3.44048,3.44589,3.43573,3.44042,6030000.0
2008-04-10 09:22:00,3.44621,3.44801,3.43507,3.44412,10140000.0
2008-04-10 09:23:00,3.43898,3.44725,3.43887,3.44345,4880000.0
2008-04-10 09:24:00,3.44623,3.44704,3.43821,3.44704,5270000.0
2008-04-10 09:25:00,3.44212,3.44761,3.43788,3.44579,7510000.0
2008-04-10 09:26:00,3.44515,3.44632,3.43565,3.44598,8270000.0
2008-04-10 09:27:00,3.44028,3.44556,3.43982,3.44556,4510000.0
2008-04-10 09:28:00,3.44104,3.44637,3.43497,3.44336,10510000.0
2008-04-10 09:29:00,3.44327,3.44687,3.4348,3.4367,12770000.0
2008-04-10 09:30:00,3.44566,3.4461,3.43979,3.44594,3380000.0
2008-04-10 09:31:00,3.44415,3.44482,3.43913,3.43913,3760000.0
2008-04-10 09:32:00,3.44516,3.44516,3.44345,3.44345,2250000.0
2008-04-10 09:33:00,3.4458,3.44754,3.4364,3.44331,5270000.0
2008-04-10 09:34:00,3.44327,3.44756,3.44006,3.44006,7130000.0
2008-04-10 09:35:00,3.44578,3.44716,3.44172,3.44716,4520000.0
2008-04-10 09:36:00,3.43798,3.4456,3.43668,3.44339,7520000.0
2008-04-10 09:37:00,3.44782,3.44872,3.44357,3.44832,4140000.0
2008-04-10 09:38:00,3.443,3.44729,3.44056,3.44729,4880000.0
2008-04-10 09:39:00,3.44455,3.44597,3.43645,3.44553,7130000.0
2008-04-10 09:40:00,3.4445,3.44587,3.43689,3.43689,6400000.0
2008-04-10 09:41:00,3.43929,3.44585,3.43378,3.43981,5640000.0
2008-04-10 09:42:00,3.44006,3.44753,3.44006,3.4428,7130000.0
2008-04-10 09:43:00,3.43985,3.45047,3.43915,3.44433,3400000.0
2008-04-10 09:44:00,3.44399,3.44784,3.43856,3.44784,12020000.0
2008-04-10 09:45:00,3.4422,3.44957,3.43806,3.44664,4140000.0
2008-04-10 09:46:00,3.44654,3.44989,3.43904,3.44844,9010000.0
2008-04-10 09:47:00,3.44626,3.4481,3.43642,3.44628,6390000.0
2008-04-10 09:48:00,3.44822,3.45363,3.44822,3.44858,5640000.0
2008-04-10 09:49:00,3.43732,3.44615,3.43667,3.44033,3010000.0
2008-04-10 09:50:00,3.43771,3.44648,3.4332,3.44635,6390000.0
2008-04-10 09:51:00,3.4451,3.44637,3.44082,3.44381,4510000.0
2008-04-10 09:52:00,3.44223,3.44629,3.44008,3.44629,6010000.0
2008-04-10 09:53:00,3.44298,3.44725,3.43686,3.43798,5660000.0
2008-04-10 09:54:00,3.44295,3.44504,3.43686,3.44504,4880000.0
2008-04-10 09:55:00,3.44689,3.44689,3.43795,3.43795,3400000.0
2008-04-10 09:56:00,3.44518,3.44607,3.43633,3.43934,6010000.0
2008-04-10 09:57:00,3.44603,3.44603,3.43894,3.43894,4140000.0
2008-04-10 09:58:00,3.44673,3.44673,3.43512,3.44508,7130000.0
2008-04-10 09:59:00,3.44646,3.44813,3.43782,3.44694,10910000.0
2008-04-10 10:00:00,3.44522,3.44653,3.43721,3.44323,4890000.0
2008-04-10 10:01:00,3.44221,3.44562,3.44128,3.44528,4140000.0
2008-04-10 10:02:00,3.44772,3.45176,3.43852,3.44775,7520000.0
2008-04-10 10:03:00,3.44151,3.44674,3.43593,3.44621,10520000.0
2008-04-10 10:04:00,3.44703,3.44703,3.43804,3.4442,7130000.0
2008-04-10 10:05:00,3.44558,3.44558,3.43634,3.43899,5260000.0
2008-04-10 10:06:00,3.44497,3.44594,3.43466,3.44594,4890000.0
2008-04-10 10:07:00,3.44538,3.44538,3.43324,3.43324,4890000.0
2008-04-10 10:08:00,3.44573,3.44684,3.43951,3.44684,7900000.0
2008-04-10 10:09:00,3.44185,3.44723,3.43659,3.44723,6030000.0
2008-04-10 10:10:00,3.43573,3.45042,3.43573,3.44812,6030000.0
2008-04-10 10:11:00,3.44525,3.44693,3.43593,3.44693,11640000.0
2008-04-10 10:12:00,3.4478,3.4478,3.43811,3.4435,6390000.0
2008-04-10 10:13:00,3.44682,3.44708,3.4418,3.44336,5270000.0
2008-04-10 10:14:00,3.44314,3.44683,3.43533,3.44683,12030000.0
2008-04-10 10:15:00,3.44737,3.44737,3.43813,3.44682,6760000.0
2008-04-10 10:16:00,3.44683,3.44683,3.44016,3.44614,3770000.0
2008-04-10 10:17:00,3.44289,3.44612,3.4385,3.44279,4520000.0
2008-04-10 10:18:00,3.44674,3.45226,3.43644,3.44805,6400000.0
2008-04-10 10:19:00,3.44521,3.4468,3.43658,3.44355,5260000.0
2008-04-10 10:20:00,3.44666,3.44666,3.43284,3.43894,8650000.0
2008-04-10 10:21:00,3.44722,3.44761,3.43845,3.44712,9410000.0
2008-04-10 10:22:00,3.44255,3.44632,3.43619,3.44209,4900000.0
2008-04-10 10:23:00,3.44599,3.44655,3.43819,3.43819,4510000.0
2008-04-10 10:24:00,3.44533,3.44923,3.43782,3.44906,6400000.0
2008-04-10 10:25:00,3.43783,3.44387,3.43783,3.43914,4530000.0
2008-04-10 10:26:00,3.44559,3.44795,3.43981,3.44276,6390000.0
2008-04-10 10:27:00,3.44779,3.44779,3.43834,3.44684,5630000.0
2008-04-10 10:28:00,3.44245,3.44827,3.44245,3.44368,4510000.0
2008-04-10 10:29:00,3.44399,3.44714,3.43707,3.44653,14310000.0
2008-04-10 10:30:00,3.44873,3.44873,3.44086,3.44086,7140000.0
2008-04-10 10:31:00,3.44316,3.44605,3.43514,3.44572,8650000.0
2008-04-10 10:32:00,3.44796,3.44832,3.43662,3.44832,4900000.0
2008-04-10 10:33:00,3.44334,3.44722,3.43695,3.44213,4890000.0
2008-04-10 10:34:00,3.44563,3.44719,3.43613,3.43879,7510000.0
2008-04-10 10:35:00,3.4433,3.45332,3.44314,3.445,5630000.0
2008-04-10 10:36:00,3.44376,3.44874,3.44169,3.44462,6380000.0
2008-04-10 10:37:00,3.44679,3.44854,3.44158,3.44854,6410000.0
2008-04-10 10:38:00,3.44387,3.44602,3.44179,3.44557,5270000.0
2008-04-10 10:39:00,3.44177,3.44884,3.44177,3.44366,4880000.0
2008-04-10 10:40:00,3.44939,3.44939,3.43617,3.44764,6750000.0
2008-04-10 10:41:00,3.4442,3.44626,3.43638,3.44626,4890000.0
2008-04-10 10:42:00,3.44288,3.44839,3.43858,3.44222,4900000.0
2008-04-10 10:43:00,3.44424,3.44682,3.43482,3.44113,6390000.0
2008-04-10 10:44:00,3.44373,3.44801,3.44093,3.4458,4530000.0
2008-04-10 10:45:00,3.44829,3.44829,3.44105,3.44818,5640000.0
2008-04-10 10:46:00,3.44772,3.44772,3.43817,3.44716,4510000.0
2008-04-10 10:47:00,3.4429,3.44901,3.44156,3.44901,4880000.0
2008-04-10 10:48:00,3.45101,3.45327,3.44389,3.44553,5650000.0
2008-04-10 10:49:00,3.4443,3.44825,3.43926,3.44259,6770000.0
2008-04-10 10:50:00,3.44814,3.4485,3.44187,3.4481,8250000.0
2008-04-10 10:51:00,3.44454,3.44967,3.43548,3.44593,4890000.0
2008-04-10 10:52:00,3.44722,3.44883,3.44341,3.4476,4520000.0
2008-04-10 10:53:00,3.43977,3.44795,3.43824,3.44719,6010000.0
2008-04-10 10:54:00,3.44358,3.4484,3.43883,3.4484,4890000.0
2008-04-10 10:55:00,3.44769,3.4478,3.44287,3.44769,6770000.0
2008-04-10 10:56:00,3.44821,3.44821,3.43857,3.44108,7510000.0
2008-04-10 10:57:00,3.44186,3.44737,3.43935,3.44737,5640000.0
2008-04-10 10:58:00,3.44827,3.44833,3.44141,3.44746,3770000.0
2008-04-10 10:59:00,3.44636,3.44686,3.43654,3.44686,6010000.0
2008-04-10 11:00:00,3.44225,3.44661,3.4338,3.437,12040000.0
2008-04-10 11:01:00,3.44775,3.4481,3.44317,3.4481,4890000.0
2008-04-10 11:02:00,3.43864,3.44831,3.43687,3.43687,6390000.0
2008-04-10 11:03:00,3.44403,3.44952,3.43939,3.44409,6760000.0
2008-04-10 11:04:00,3.44353,3.44893,3.43927,3.44367,4510000.0
2008-04-10 11:05:00,3.43635,3.44765,3.43256,3.44368,6390000.0
2008-04-10 11:06:00,3.4428,3.44786,3.43782,3.44758,6760000.0
2008-04-10 11:07:00,3.4381,3.44821,3.4381,3.44257,5260000.0
2008-04-10 11:08:00,3.44714,3.44714,3.43527,3.44628,6750000.0
2008-04-10 11:09:00,3.44529,3.44961,3.44033,3.44399,4520000.0
2008-04-10 11:10:00,3.44238,3.44765,3.43745,3.44519,5270000.0
2008-04-10 11:11:00,3.44792,3.44969,3.43541,3.44832,7140000.0
2008-04-10 11:12:00,3.44844,3.44933,3.43891,3.44858,6400000.0
2008-04-10 11:13:00,3.44319,3.44771,3.44025,3.44732,4150000.0
2008-04-10 11:14:00,3.44579,3.45166,3.43809,3.44905,11640000.0
2008-04-10 11:15:00,3.44368,3.44839,3.44013,3.44699,6000000.0
2008-04-10 11:16:00,3.43999,3.44746,3.43831,3.44578,6010000.0
2008-04-10 11:17:00,3.44604,3.44779,3.43821,3.44092,4140000.0
2008-04-10 11:18:00,3.44564,3.44989,3.44151,3.44902,4140000.0
2008-04-10 11:19:00,3.44188,3.44737,3.43995,3.44737,4510000.0
2008-04-10 11:20:00,3.43783,3.4466,3.43783,3.4466,5630000.0
2008-04-10 11:21:00,3.44135,3.44793,3.44033,3.4421,4880000.0
2008-04-10 11:22:00,3.44668,3.44762,3.44326,3.44762,7140000.0
2008-04-10 11:23:00,3.44643,3.44643,3.43791,3.4442,4140000.0
2008-04-10 11:24:00,3.43798,3.44575,3.43798,3.44562,6010000.0
2008-04-10 11:25:00,3.44191,3.4475,3.4395,3.4475,6010000.0
2008-04-10 11:26:00,3.44115,3.44654,3.44078,3.44654,4510000.0
2008-04-10 11:27:00,3.44653,3.44653,3.43575,3.44098,7520000.0
2008-04-10 11:28:00,3.44192,3.45017,3.43764,3.44699,6400000.0
2008-04-10 11:29:00,3.44044,3.44828,3.44044,3.44465,10520000.0
2008-04-10 11:30:00,3.44689,3.44721,3.43845,3.44252,4900000.0
2008-04-10 11:31:00,3.43858,3.44696,3.43701,3.44696,4140000.0
2008-04-10 11:32:00,3.44588,3.44802,3.4391,3.44322,6400000.0
2008-04-10 11:33:00,3.44603,3.44603,3.43488,3.44538,6010000.0
2008-04-10 11:34:00,3.44008,3.44805,3.44008,3.44805,4140000.0
2008-04-10 11:35:00,3.4472,3.4472,3.43884,3.44525,5270000.0
2008-04-10 11:36:00,3.44632,3.4469,3.43531,3.4469,8640000.0
2008-04-10 11:37:00,3.44632,3.44632,3.43899,3.4413,6020000.0
2008-04-10 11:38:00,3.44601,3.44682,3.43523,3.44682,4150000.0
2008-04-10 11:39:00,3.44114,3.44707,3.44047,3.44707,4880000.0
2008-04-10 11:40:00,3.442,3.44761,3.43817,3.43817,4880000.0
2008-04-10 11:41:00,3.44711,3.44711,3.44084,3.4461,5270000.0
2008-04-10 11:42:00,3.44539,3.44683,3.44213,3.44213,4510000.0
2008-04-10 11:43:00,3.44132,3.44551,3.43707,3.44331,8260000.0
2008-04-10 11:44:00,3.44409,3.44689,3.44072,3.44072,4150000.0
2008-04-10 11:45:00,3.44244,3.44702,3.44244,3.44387,4510000.0
2008-04-10 11:46:00,3.44281,3.44775,3.43874,3.44722,7880000.0
2008-04-10 11:47:00,3.44108,3.44941,3.44108,3.44941,5640000.0
2008-04-10 11:48:00,3.44653,3.44989,3.43781,3.44283,5650000.0
2008-04-10 11:49:00,3.44637,3.44885,3.44225,3.44871,4880000.0
2008-04-10 11:50:00,3.44846,3.44846,3.4393,3.44728,6390000.0
2008-04-10 11:51:00,3.44852,3.44852,3.44155,3.44282,6000000.0
2008-04-10 11:52:00,3.4464,3.44766,3.44056,3.44757,4880000.0
2008-04-10 11:53:00,3.44192,3.44843,3.43859,3.43859,7520000.0
2008-04-10 11:54:00,3.44534,3.44711,3.44048,3.44282,7500000.0
2008-04-10 11:55:00,3.44424,3.44789,3.43972,3.44464,4520000.0
2008-04-10 11:56:00,3.44194,3.44491,3.44145,3.44419,5260000.0
2008-04-10 11:57:00,3.43737,3.44625,3.43627,3.44434,6020000.0
2008-04-10 11:58:00,3.44438,3.44897,3.44259,3.4437,5640000.0
2008-04-10 11:59:00,3.4455,3.44761,3.44133,3.44732,8630000.0
2008-04-10 12:00:00,3.44322,3.44723,3.4396,3.44618,4510000.0
2008-04-10 12:01:00,3.44326,3.44666,3.43837,3.44428,7880000.0
2008-04-10 12:02:00,3.447,3.44779,3.43697,3.44779,5660000.0
2008-04-10 12:03:00,3.44216,3.44794,3.44079,3.44794,3400000.0
2008-04-10 12:04:00,3.44865,3.44865,3.44025,3.44541,4900000.0
2008-04-10 12:05:00,3.44507,3.44658,3.43749,3.44274,5260000.0
2008-04-10 12:06:00,3.44168,3.44626,3.43718,3.43718,4510000.0
2008-04-10 12:07:00,3.44062,3.45106,3.43887,3.4434,6000000.0
2008-04-10 12:08:00,3.44237,3.44693,3.43621,3.44693,3400000.0
2008-04-10 12:09:00,3.44328,3.44648,3.43513,3.44648,4140000.0
2008-04-10 12:10:00,3.44625,3.44672,3.44332,3.4444,5250000.0
2008-04-10 12:11:00,3.44723,3.44798,3.43646,3.43646,4140000.0
2008-04-10 12:12:00,3.4472,3.44733,3.44249,3.44313,6390000.0
2008-04-10 12:13:00,3.44554,3.44554,3.43865,3.44149,4880000.0
2008-04-10 12:14:00,3.44825,3.44988,3.43922,3.4481,7510000.0
2008-04-10 12:15:00,3.44794,3.44801,3.44008,3.44801,10140000.0
2008-04-10 12:16:00,3.44177,3.44815,3.44177,3.44388,4140000.0
2008-04-10 12:17:00,3.44638,3.44727,3.44033,3.44158,5260000.0
2008-04-10 12:18:00,3.44679,3.44724,3.44223,3.44724,6020000.0
2008-04-10 12:19:00,3.44766,3.45195,3.44211,3.44476,4510000.0
2008-04-10 12:20:00,3.44733,3.44733,3.44161,3.44452,4890000.0
2008-04-10 12:21:00,3.44705,3.44838,3.44275,3.44275,6760000.0
2008-04-10 12:22:00,3.44382,3.44821,3.44382,3.44821,4890000.0
2008-04-10 12:23:00,3.44165,3.44768,3.44072,3.44263,5260000.0
2008-04-10 12:24:00,3.44276,3.44908,3.43741,3.44865,7140000.0
2008-04-10 12:25:00,3.44671,3.44671,3.43594,3.44311,9030000.0
2008-04-10 12:26:00,3.44482,3.45206,3.44082,3.44137,9380000.0
2008-04-10 12:27:00,3.44796,3.44839,3.43845,3.44839,4890000.0
2008-04-10 12:28:00,3.44872,3.44886,3.4417,3.44837,4520000.0
2008-04-10 12:29:00,3.44654,3.44805,3.44057,3.44667,5260000.0
2008-04-10 12:30:00,3.44775,3.44775,3.43729,3.44421,18410000.0
2008-04-10 12:31:00,3.44258,3.44761,3.44185,3.4443,6380000.0
2008-04-10 12:32:00,3.4358,3.44638,3.4358,3.44159,6020000.0
2008-04-10 12:33:00,3.4451,3.4493,3.43767,3.44775,5260000.0
2008-04-10 12:34:00,3.44204,3.44688,3.4407,3.44688,4510000.0
2008-04-10 12:35:00,3.43883,3.4458,3.43883,3.44491,5260000.0
2008-04-10 12:36:00,3.44608,3.44635,3.43602,3.44406,4890000.0
2008-04-10 12:37:00,3.44638,3.44709,3.43729,3.44709,5290000.0
2008-04-10 12:38:00,3.44234,3.44548,3.44037,3.44512,4150000.0
2008-04-10 12:39:00,3.43885,3.45031,3.43715,3.44505,8260000.0
2008-04-10 12:40:00,3.43783,3.44755,3.43783,3.44755,5630000.0
2008-04-10 12:41:00,3.44235,3.44556,3.43528,3.44556,6010000.0
2008-04-10 12:42:00,3.44144,3.44686,3.43631,3.44615,8640000.0
2008-04-10 12:43:00,3.44688,3.44836,3.43884,3.44256,6380000.0
2008-04-10 12:44:00,3.44067,3.44695,3.43739,3.44659,4880000.0
2008-04-10 12:45:00,3.44482,3.44557,3.43432,3.44124,4890000.0
2008-04-10 12:46:00,3.44578,3.4467,3.43613,3.44587,4150000.0
2008-04-10 12:47:00,3.44703,3.44703,3.43888,3.44293,4140000.0
2008-04-10 12:48:00,3.43733,3.44774,3.43733,3.44303,4890000.0
2008-04-10 12:49:00,3.44289,3.45064,3.43893,3.43893,4510000.0
2008-04-10 12:50:00,3.44637,3.44847,3.43463,3.44442,5250000.0
2008-04-10 12:51:00,3.44715,3.44715,3.44144,3.44583,4890000.0
2008-04-10 12:52:00,3.44611,3.44713,3.43975,3.44702,5630000.0
2008-04-10 12:53:00,3.44554,3.44587,3.43526,3.44587,5270000.0
2008-04-10 12:54:00,3.44513,3.44679,3.43716,3.44673,5260000.0
2008-04-10 12:55:00,3.44234,3.44742,3.44234,3.44613,5250000.0
2008-04-10 12:56:00,3.44089,3.44633,3.44089,3.44292,5640000.0
2008-04-10 12:57:00,3.43646,3.44504,3.43406,3.44504,10140000.0
2008-04-10 12:58:00,3.44065,3.44492,3.43576,3.43576,6770000.0
2008-04-10 12:59:00,3.44598,3.44598,3.43556,3.4451,4890000.0
2008-04-10 13:00:00,3.44606,3.44668,3.43796,3.44587,7150000.0
2008-04-10 13:01:00,3.44285,3.44529,3.43151,3.44493,7520000.0
2008-04-10 13:02:00,3.4414,3.44436,3.43343,3.44415,4890000.0
2008-04-10 13:03:00,3.44361,3.44844,3.43842,3.44844,6780000.0
2008-04-10 13:04:00,3.44701,3.44749,3.43777,3.44339,4890000.0
2008-04-10 13:05:00,3.44263,3.45054,3.44042,3.44787,4890000.0
2008-04-10 13:06:00,3.4439,3.44674,3.4375,3.44674,4900000.0
2008-04-10 13:07:00,3.44241,3.44585,3.44013,3.44013,4880000.0
2008-04-10 13:08:00,3.44593,3.44752,3.4391,3.44505,5260000.0
2008-04-10 13:09:00,3.44202,3.44732,3.43649,3.44694,11670000.0
2008-04-10 13:10:00,3.4459,3.44657,3.43894,3.44657,3770000.0
2008-04-10 13:11:00,3.44603,3.44729,3.43605,3.44729,4510000.0
2008-04-10 13:12:00,3.4449,3.4449,3.43217,3.44005,8250000.0
2008-04-10 13:13:00,3.44405,3.44505,3.43412,3.44492,6020000.0
2008-04-10 13:14:00,3.44593,3.44593,3.43316,3.44067,8640000.0
2008-04-10 13:15:00,3.44236,3.44852,3.44167,3.4427,7890000.0
2008-04-10 13:16:00,3.44229,3.44589,3.4353,3.4434,4890000.0
2008-04-10 13:17:00,3.44188,3.44726,3.44188,3.44702,6020000.0
2008-04-10 13:18:00,3.44545,3.44738,3.43749,3.44721,6760000.0
2008-04-10 13:19:00,3.43634,3.45137,3.43634,3.4472,6770000.0
2008-04-10 13:20:00,3.44166,3.44282,3.4339,3.44031,5260000.0
2008-04-10 13:21:00,3.4461,3.44893,3.43806,3.44638,7140000.0
2008-04-10 13:22:00,3.44542,3.44674,3.43579,3.4427,6010000.0
2008-04-10 13:23:00,3.4416,3.4469,3.43812,3.4439,7500000.0
2008-04-10 13:24:00,3.43982,3.44622,3.43547,3.44622,3400000.0
2008-04-10 13:25:00,3.44528,3.44689,3.4368,3.44689,5270000.0
2008-04-10 13:26:00,3.44632,3.44632,3.43894,3.44467,5260000.0
2008-04-10 13:27:00,3.44607,3.44643,3.44096,3.4427,5270000.0
2008-04-10 13:28:00,3.44174,3.44557,3.43769,3.44557,7140000.0
2008-04-10 13:29:00,3.4447,3.44746,3.4418,3.44727,5250000.0
2008-04-10 13:30:00,3.4435,3.44965,3.44291,3.44682,7510000.0
2008-04-10 13:31:00,3.44375,3.44785,3.44284,3.44785,4140000.0
2008-04-10 13:32:00,3.44806,3.44806,3.43945,3.4459,4520000.0
2008-04-10 13:33:00,3.44015,3.44782,3.43825,3.44163,10160000.0
2008-04-10 13:34:00,3.44649,3.44827,3.44035,3.44288,7510000.0
2008-04-10 13:35:00,3.44408,3.44408,3.43378,3.44354,4520000.0
2008-04-10 13:36:00,3.44132,3.4479,3.43576,3.4478,7130000.0
2008-04-10 13:37:00,3.44702,3.4471,3.43573,3.4471,5660000.0
2008-04-10 13:38:00,3.44714,3.44714,3.44218,3.44218,4140000.0
2008-04-10 13:39:00,3.44619,3.44619,3.43968,3.44025,4510000.0
2008-04-10 13:40:00,3.43446,3.4457,3.43359,3.44421,6020000.0
2008-04-10 13:41:00,3.43564,3.44501,3.43472,3.43472,5270000.0
2008-04-10 13:42:00,3.43998,3.44253,3.4323,3.44134,5270000.0
2008-04-10 13:43:00,3.43831,3.44375,3.43353,3.44375,4530000.0
2008-04-10 13:44:00,3.44375,3.44618,3.43377,3.43921,9770000.0
2008-04-10 13:45:00,3.44272,3.44406,3.43506,3.43951,7140000.0
2008-04-10 13:46:00,3.43807,3.44402,3.43524,3.43657,9390000.0
2008-04-10 13:47:00,3.441,3.44177,3.43442,3.43635,4890000.0
2008-04-10 13:48:00,3.43485,3.44163,3.4269,3.4393,4900000.0
2008-04-10 13:49:00,3.43805,3.44377,3.43805,3.43894,5260000.0
2008-04-10 13:50:00,3.43185,3.43938,3.42992,3.43666,7140000.0
2008-04-10 13:51:00,3.43806,3.43806,3.42894,3.43325,4140000.0
2008-04-10 13:52:00,3.43429,3.43844,3.42993,3.43022,5270000.0
2008-04-10 13:53:00,3.43234,3.43674,3.42612,3.42716,8650000.0
2008-04-10 13:54:00,3.4314,3.43531,3.42299,3.42543,13530000.0
2008-04-10 13:55:00,3.43836,3.43907,3.43269,3.43801,6760000.0
2008-04-10 13:56:00,3.43801,3.43849,3.43234,3.43769,3400000.0
2008-04-10 13:57:00,3.43265,3.43575,3.42599,3.42933,6010000.0
2008-04-10 13:58:00,3.43256,3.44081,3.43256,3.43799,4520000.0
2008-04-10 13:59:00,3.42786,3.43509,3.42786,3.43341,7510000.0
2008-04-10 14:00:00,3.43721,3.43969,3.42861,3.43322,9790000.0
2008-04-10 14:01:00,3.4319,3.43592,3.42475,3.43592,3770000.0
2008-04-10 14:02:00,3.43267,3.4365,3.4222,3.433,6020000.0
2008-04-10 14:03:00,3.43711,3.43711,3.42817,3.43685,10910000.0
2008-04-10 14:04:00,3.43698,3.43698,3.42737,3.42748,4140000.0
2008-04-10 14:05:00,3.43264,3.44053,3.43053,3.43947,5260000.0
2008-04-10 14:06:00,3.43542,3.43661,3.42618,3.43337,8650000.0
2008-04-10 14:07:00,3.43766,3.4385,3.42871,3.4385,6400000.0
2008-04-10 14:08:00,3.4284,3.43813,3.42752,3.43813,5270000.0
2008-04-10 14:09:00,3.43354,3.43722,3.43173,3.43458,5260000.0
2008-04-10 14:10:00,3.4378,3.44136,3.42878,3.43509,5650000.0
2008-04-10 14:11:00,3.43265,3.43809,3.4278,3.43451,6030000.0
2008-04-10 14:12:00,3.43155,3.438,3.42826,3.43788,7500000.0
2008-04-10 14:13:00,3.43495,3.44061,3.43134,3.43767,7130000.0
2008-04-10 14:14:00,3.4363,3.43839,3.42836,3.43684,4510000.0
2008-04-10 14:15:00,3.43746,3.43832,3.43228,3.43618,9020000.0
2008-04-10 14:16:00,3.43872,3.43872,3.42634,3.43832,6020000.0
2008-04-10 14:17:00,3.43901,3.43901,3.42933,3.43829,5270000.0
2008-04-10 14:18:00,3.43418,3.43701,3.42866,3.43622,5270000.0
2008-04-10 14:19:00,3.44354,3.44735,3.43276,3.43406,4520000.0
2008-04-10 14:20:00,3.4294,3.43842,3.4294,3.43046,4880000.0
2008-04-10 14:21:00,3.43653,3.44047,3.43326,3.43945,5270000.0
2008-04-10 14:22:00,3.43618,3.43963,3.43056,3.43626,7510000.0
2008-04-10 14:23:00,3.43318,3.43882,3.43318,3.43483,7150000.0
2008-04-10 14:24:00,3.4342,3.4391,3.42788,3.43754,9030000.0
2008-04-10 14:25:00,3.4371,3.43809,3.42755,3.43439,11640000.0
2008-04-10 14:26:00,3.43513,3.43941,3.43242,3.43391,5630000.0
2008-04-10 14:27:00,3.44093,3.44156,3.43189,3.44156,4900000.0
2008-04-10 14:28:00,3.43525,3.44179,3.43525,3.43781,7510000.0
2008-04-10 14:29:00,3.43516,3.44092,3.43516,3.44092,4880000.0
2008-04-10 14:30:00,3.44217,3.44287,3.43445,3.44169,7900000.0
2008-04-10 14:31:00,3.43925,3.44182,3.43249,3.43368,6760000.0
2008-04-10 14:32:00,3.43259,3.44366,3.42977,3.44202,7150000.0
2008-04-10 14:33:00,3.44002,3.44118,3.43545,3.44017,7140000.0
2008-04-10 14:34:00,3.43606,3.44121,3.43549,3.44121,4140000.0
2008-04-10 14:35:00,3.44165,3.44261,3.43285,3.44261,5260000.0
2008-04-10 14:36:00,3.43952,3.44029,3.43708,3.43976,4140000.0
2008-04-10 14:37:00,3.4394,3.44061,3.43638,3.43638,4880000.0
2008-04-10 14:38:00,3.44192,3.44262,3.43551,3.44262,6020000.0
2008-04-10 14:39:00,3.43754,3.44253,3.43522,3.43866,5630000.0
2008-04-10 14:40:00,3.43801,3.44173,3.43681,3.44173,4140000.0
2008-04-10 14:41:00,3.43769,3.43995,3.42967,3.43928,3770000.0
2008-04-10 14:42:00,3.44092,3.44182,3.43009,3.43747,6400000.0
2008-04-10 14:43:00,3.4399,3.44068,3.43223,3.44068,5650000.0
2008-04-10 14:44:00,3.44025,3.44258,3.43125,3.43731,8640000.0
2008-04-10 14:45:00,3.43746,3.43974,3.42608,3.43974,6770000.0
2008-04-10 14:46:00,3.43465,3.4397,3.42868,3.43546,4900000.0
2008-04-10 14:47:00,3.43402,3.43962,3.43013,3.43962,6400000.0
2008-04-10 14:48:00,3.44039,3.44039,3.43168,3.43822,5630000.0
2008-04-10 14:49:00,3.44052,3.44089,3.43369,3.44031,6760000.0
2008-04-10 14:50:00,3.43798,3.45359,3.43798,3.44486,8280000.0
2008-04-10 14:51:00,3.43761,3.44282,3.43627,3.43627,5260000.0
2008-04-10 14:52:00,3.44266,3.44266,3.4327,3.4327,4520000.0
2008-04-10 14:53:00,3.4385,3.44457,3.43609,3.43865,5640000.0
2008-04-10 14:54:00,3.43749,3.44162,3.4318,3.44106,5270000.0
2008-04-10 14:55:00,3.4431,3.4431,3.42935,3.43922,6030000.0
2008-04-10 14:56:00,3.4329,3.44099,3.43278,3.43337,6010000.0
2008-04-10 14:57:00,3.43691,3.43994,3.43181,3.43689,6020000.0
2008-04-10 14:58:00,3.43326,3.44144,3.42879,3.43308,4890000.0
2008-04-10 14:59:00,3.43928,3.44089,3.42883,3.43127,13140000.0
2008-04-10 15:00:00,3.43747,3.44227,3.43538,3.43809,9400000.0
2008-04-10 15:01:00,3.44237,3.44381,3.43559,3.44381,6780000.0
2008-04-10 15:02:00,3.44177,3.44177,3.43017,3.43722,7520000.0
2008-04-10 15:03:00,3.44123,3.44123,3.43082,3.43482,6380000.0
2008-04-10 15:04:00,3.44033,3.44079,3.43194,3.44035,9390000.0
2008-04-10 15:05:00,3.43312,3.4393,3.43033,3.4393,4520000.0
2008-04-10 15:06:00,3.43314,3.43801,3.42564,3.43801,6410000.0
2008-04-10 15:07:00,3.43604,3.43952,3.43019,3.43891,4890000.0
2008-04-10 15:08:00,3.43904,3.43965,3.43351,3.43472,5630000.0
2008-04-10 15:09:00,3.44065,3.44096,3.43147,3.44015,6760000.0
2008-04-10 15:10:00,3.44097,3.44108,3.43106,3.44108,7140000.0
2008-04-10 15:11:00,3.43228,3.44182,3.43228,3.43781,5260000.0
2008-04-10 15:12:00,3.43695,3.44141,3.43695,3.44027,5630000.0
2008-04-10 15:13:00,3.44185,3.44185,3.43106,3.43303,4880000.0
2008-04-10 15:14:00,3.44009,3.44094,3.4306,3.43885,13900000.0
2008-04-10 15:15:00,3.43502,3.43761,3.43261,3.43261,4880000.0
2008-04-10 15:16:00,3.43438,3.43943,3.43016,3.43891,5630000.0
2008-04-10 15:17:00,3.43848,3.43848,3.42783,3.43388,8280000.0
2008-04-10 15:18:00,3.43948,3.43948,3.42704,3.43716,7510000.0
2008-04-10 15:19:00,3.43473,3.43896,3.42956,3.42956,5250000.0
2008-04-10 15:20:00,3.43472,3.45004,3.429,3.43832,4520000.0
2008-04-10 15:21:00,3.43504,3.43813,3.42773,3.43267,8270000.0
2008-04-10 15:22:00,3.43435,3.43903,3.43307,3.43903,5250000.0
2008-04-10 15:23:00,3.43783,3.43907,3.42888,3.43746,7510000.0
2008-04-10 15:24:00,3.43268,3.43635,3.42622,3.43438,7130000.0
2008-04-10 15:25:00,3.43562,3.43562,3.4297,3.43099,3770000.0
2008-04-10 15:26:00,3.43721,3.43838,3.42773,3.43463,6390000.0
2008-04-10 15:27:00,3.42917,3.4371,3.42371,3.432,9400000.0
2008-04-10 15:28:00,3.42951,3.43146,3.42598,3.43146,4890000.0
2008-04-10 15:29:00,3.42633,3.43342,3.42396,3.42482,3780000.0
2008-04-10 15:30:00,3.43573,3.43576,3.42983,3.42983,8270000.0
2008-04-10 15:31:00,3.43218,3.43487,3.4241,3.42764,7140000.0
2008-04-10 15:32:00,3.4319,3.4319,3.42463,3.43132,4510000.0
2008-04-10 15:33:00,3.43241,3.4334,3.4243,3.4334,4140000.0
2008-04-10 15:34:00,3.43141,3.43389,3.42338,3.42962,6770000.0
2008-04-10 15:35:00,3.42918,3.43381,3.42749,3.42755,7890000.0
2008-04-10 15:36:00,3.43307,3.4335,3.42289,3.43106,6390000.0
2008-04-10 15:37:00,3.43241,3.4337,3.42409,3.42409,4520000.0
2008-04-10 15:38:00,3.42802,3.43351,3.42229,3.43351,7140000.0
2008-04-10 15:39:00,3.42985,3.43549,3.42985,3.43549,5260000.0
2008-04-10 15:40:00,3.43545,3.43689,3.4268,3.43655,5280000.0
2008-04-10 15:41:00,3.43482,3.43911,3.42739,3.4386,9010000.0
2008-04-10 15:42:00,3.43086,3.4373,3.43079,3.43079,5630000.0
2008-04-10 15:43:00,3.42582,3.43653,3.42582,3.43584,4510000.0
2008-04-10 15:44:00,3.43426,3.43709,3.42652,3.43612,6400000.0
2008-04-10 15:45:00,3.43351,3.43641,3.42596,3.43641,4510000.0
2008-04-10 15:46:00,3.43669,3.43669,3.42563,3.43578,4530000.0
2008-04-10 15:47:00,3.42889,3.43918,3.42889,3.43407,6020000.0
2008-04-10 15:48:00,3.43041,3.43617,3.4286,3.43322,5650000.0
2008-04-10 15:49:00,3.43234,3.43688,3.42834,3.4312,3400000.0
2008-04-10 15:50:00,3.43947,3.44539,3.43105,3.43421,4510000.0
2008-04-10 15:51:00,3.42954,3.43422,3.42877,3.43171,7140000.0
2008-04-10 15:52:00,3.43243,3.43595,3.43016,3.43526,5270000.0
2008-04-10 15:53:00,3.43395,3.43898,3.42896,3.42896,7890000.0
2008-04-10 15:54:00,3.43374,3.44081,3.43303,3.43447,6770000.0
2008-04-10 15:55:00,3.43577,3.43665,3.42931,3.43598,4140000.0
2008-04-10 15:56:00,3.43794,3.43819,3.43352,3.43698,5260000.0
2008-04-10 15:57:00,3.4362,3.43698,3.42727,3.42849,4880000.0
2008-04-10 15:58:00,3.43603,3.43745,3.43164,3.43745,7880000.0
2008-04-10 15:59:00,3.43575,3.44014,3.43436,3.43782,10520000.0
2008-04-10 16:00:00,3.43807,3.43853,3.43265,3.43806,4890000.0
2008-04-10 16:01:00,3.43501,3.438,3.42551,3.43133,7910000.0
2008-04-10 16:02:00,3.43185,3.43647,3.43185,3.43356,5630000.0
2008-04-10 16:03:00,3.43092,3.43567,3.43092,3.43567,6010000.0
2008-04-10 16:04:00,3.43302,3.43547,3.42716,3.43547,5270000.0
2008-04-10 16:05:00,3.43085,3.43618,3.43055,3.43603,5640000.0
2008-04-10 16:06:00,3.43452,3.43503,3.4229,3.4304,7910000.0
2008-04-10 16:07:00,3.4328,3.43631,3.43093,3.43626,3770000.0
2008-04-10 16:08:00,3.43239,3.43612,3.42679,3.43578,7500000.0
2008-04-10 16:09:00,3.43177,3.43683,3.42869,3.43683,7510000.0
2008-04-10 16:10:00,3.43757,3.43781,3.42597,3.43771,9420000.0
2008-04-10 16:11:00,3.43446,3.43807,3.43338,3.43586,4880000.0
2008-04-10 16:12:00,3.43106,3.4377,3.43097,3.43732,6780000.0
2008-04-10 16:13:00,3.43577,3.43577,3.4266,3.43202,4520000.0
2008-04-10 16:14:00,3.43455,3.43788,3.42765,3.4369,4510000.0
2008-04-10 16:15:00,3.43652,3.43846,3.43079,3.43846,4890000.0
2008-04-10 16:16:00,3.43833,3.44007,3.42831,3.43891,6020000.0
2008-04-10 16:17:00,3.43468,3.4374,3.43098,3.43098,5250000.0
2008-04-10 16:18:00,3.43757,3.43821,3.42802,3.43019,9760000.0
2008-04-10 16:19:00,3.43566,3.43664,3.43299,3.43664,6000000.0
2008-04-10 16:20:00,3.43683,3.44286,3.4316,3.43719,7130000.0
2008-04-10 16:21:00,3.43215,3.43728,3.42878,3.43728,4900000.0
2008-04-10 16:22:00,3.43371,3.43709,3.42731,3.43665,4510000.0
2008-04-10 16:23:00,3.43526,3.43668,3.43451,3.43668,6020000.0
2008-04-10 16:24:00,3.43289,3.43622,3.42732,3.43496,7510000.0
2008-04-10 16:25:00,3.43598,3.43672,3.42963,3.43672,4880000.0
2008-04-10 16:26:00,3.43631,3.43631,3.42635,3.43576,4890000.0
2008-04-10 16:27:00,3.43172,3.43609,3.42542,3.43544,11650000.0
2008-04-10 16:28:00,3.43637,3.43637,3.42767,3.43369,6770000.0
2008-04-10 16:29:00,3.43564,3.43564,3.42973,3.43306,4890000.0
2008-04-10 16:30:00,3.42847,3.43863,3.42847,3.43743,8280000.0
2008-04-10 16:31:00,3.43092,3.43606,3.4288,3.43522,12390000.0
2008-04-10 16:32:00,3.43583,3.4364,3.42779,3.43215,5260000.0
2008-04-10 16:33:00,3.43732,3.43732,3.42832,3.43577,5630000.0
2008-04-10 16:34:00,3.43501,3.43672,3.42672,3.43672,5260000.0
2008-04-10 16:35:00,3.43483,3.43688,3.42774,3.42794,12770000.0
2008-04-10 16:36:00,3.43736,3.43736,3.42808,3.43047,5630000.0
2008-04-10 16:37:00,3.43674,3.43674,3.42483,3.43168,6380000.0
2008-04-10 16:38:00,3.43065,3.43612,3.42477,3.43612,10150000.0
2008-04-10 16:39:00,3.43562,3.43691,3.42831,3.43281,6760000.0
2008-04-10 16:40:00,3.43105,3.4364,3.43105,3.43156,6010000.0
2008-04-10 16:41:00,3.43065,3.43454,3.42573,3.43122,5650000.0
2008-04-10 16:42:00,3.43662,3.43662,3.42566,3.42844,5650000.0
2008-04-10 16:43:00,3.43489,3.43707,3.43479,3.43644,4890000.0
2008-04-10 16:44:00,3.43222,3.43694,3.42712,3.43694,5630000.0
2008-04-10 16:45:00,3.43439,3.43654,3.42793,3.43373,6390000.0
2008-04-10 16:46:00,3.42882,3.43728,3.42882,3.43694,6400000.0
2008-04-10 16:47:00,3.4328,3.43423,3.42807,3.43107,6020000.0
2008-04-10 16:48:00,3.42753,3.43693,3.42753,3.43112,4890000.0
2008-04-10 16:49:00,3.43118,3.43651,3.42488,3.4312,7890000.0
2008-04-10 16:50:00,3.44209,3.44956,3.43806,3.43806,5250000.0
2008-04-10 16:51:00,3.43594,3.43594,3.42643,3.43188,6760000.0
2008-04-10 16:52:00,3.42662,3.4358,3.42424,3.42676,6030000.0
2008-04-10 16:53:00,3.43663,3.43663,3.4317,3.4317,5630000.0
2008-04-10 16:54:00,3.42734,3.43622,3.42734,3.43258,6760000.0
2008-04-10 16:55:00,3.43743,3.43743,3.42763,3.436,4520000.0
2008-04-10 16:56:00,3.43093,3.43474,3.42627,3.42696,6010000.0
2008-04-10 16:57:00,3.43266,3.43543,3.42585,3.42585,4880000.0
2008-04-10 16:58:00,3.43059,3.43717,3.43059,3.43606,6020000.0
2008-04-10 16:59:00,3.43669,3.43686,3.42659,3.4323,10510000.0
2008-04-10 17:00:00,3.43477,3.43477,3.42411,3.42411,8260000.0
2008-04-10 17:01:00,3.43073,3.43383,3.42447,3.43002,7510000.0
2008-04-10 17:02:00,3.42928,3.43482,3.42621,3.4337,5270000.0
2008-04-10 17:03:00,3.42878,3.43265,3.42494,3.42952,4510000.0
2008-04-10 17:04:00,3.42753,3.43258,3.42034,3.42539,6390000.0
2008-04-10 17:05:00,3.42343,3.43311,3.42343,3.42842,4890000.0
2008-04-10 17:06:00,3.43364,3.43364,3.42439,3.42439,6030000.0
2008-04-10 17:07:00,3.43241,3.43332,3.42472,3.42875,9010000.0
2008-04-10 17:08:00,3.42706,3.43472,3.42044,3.43406,6010000.0
2008-04-10 17:09:00,3.43331,3.43337,3.42038,3.43075,8270000.0
2008-04-10 17:10:00,3.43152,3.43226,3.42158,3.43204,4150000.0
2008-04-10 17:11:00,3.4266,3.4367,3.42444,3.43323,5650000.0
2008-04-10 17:12:00,3.43095,3.43154,3.42677,3.42885,4900000.0
2008-04-10 17:13:00,3.43237,3.43237,3.42485,3.42847,4530000.0
2008-04-10 17:14:00,3.42724,3.4309,3.42288,3.42549,11650000.0
2008-04-10 17:15:00,3.43114,3.43114,3.42084,3.42717,10900000.0
2008-04-10 17:16:00,3.42446,3.43229,3.4225,3.43122,7150000.0
2008-04-10 17:17:00,3.43111,3.4316,3.42447,3.42556,5640000.0
2008-04-10 17:18:00,3.4303,3.43108,3.42295,3.42312,4890000.0
2008-04-10 17:19:00,3.43192,3.43192,3.42277,3.42277,5630000.0
2008-04-10 17:20:00,3.43768,3.43918,3.42736,3.43146,4880000.0
2008-04-10 17:21:00,3.42926,3.43101,3.41963,3.42791,6390000.0
2008-04-10 17:22:00,3.42903,3.43525,3.42436,3.43047,11290000.0
2008-04-10 17:23:00,3.43114,3.43114,3.42216,3.43067,4890000.0
2008-04-10 17:24:00,3.42716,3.43297,3.4252,3.43016,10150000.0
2008-04-10 17:25:00,3.42475,3.42993,3.41923,3.42015,5660000.0
2008-04-10 17:26:00,3.42963,3.43067,3.4236,3.43067,6380000.0
2008-04-10 17:27:00,3.42912,3.42912,3.42132,3.42503,8270000.0
2008-04-10 17:28:00,3.42034,3.43028,3.41883,3.42744,8630000.0
2008-04-10 17:29:00,3.42781,3.42884,3.41808,3.42884,6770000.0
2008-04-10 17:30:00,3.42915,3.42915,3.41625,3.41933,6020000.0
2008-04-10 17:31:00,3.42855,3.42954,3.41832,3.42954,7520000.0
2008-04-10 17:32:00,3.42609,3.42968,3.41757,3.42965,6770000.0
2008-04-10 17:33:00,3.4283,3.43459,3.42418,3.42942,12020000.0
2008-04-10 17:34:00,3.42916,3.42916,3.42006,3.42518,4510000.0
2008-04-10 17:35:00,3.43063,3.43072,3.4217,3.42977,9390000.0
2008-04-10 17:36:00,3.4239,3.42931,3.41921,3.42886,7140000.0
2008-04-10 17:37:00,3.41552,3.42974,3.41552,3.42509,6020000.0
2008-04-10 17:38:00,3.42429,3.4341,3.41838,3.42959,14650000.0
2008-04-10 17:39:00,3.42682,3.42682,3.41667,3.42342,7900000.0
2008-04-10 17:40:00,3.4249,3.42961,3.41667,3.42555,10150000.0
2008-04-10 17:41:00,3.42057,3.42903,3.42057,3.42903,5270000.0
2008-04-10 17:42:00,3.42135,3.43249,3.42135,3.42676,12390000.0
2008-04-10 17:43:00,3.42361,3.42764,3.41711,3.42435,13530000.0
2008-04-10 17:44:00,3.42917,3.42917,3.42065,3.42405,4880000.0
2008-04-10 17:45:00,3.42301,3.42857,3.41934,3.42327,7900000.0
2008-04-10 17:46:00,3.42322,3.42953,3.42159,3.42953,5260000.0
2008-04-10 17:47:00,3.42461,3.43066,3.42461,3.42853,6410000.0
2008-04-10 17:48:00,3.42982,3.42982,3.42107,3.42317,4510000.0
2008-04-10 17:49:00,3.42801,3.42892,3.42372,3.42835,4140000.0
2008-04-10 17:50:00,3.42711,3.45192,3.42164,3.45192,7140000.0
2008-04-10 17:51:00,3.41975,3.43217,3.41786,3.42559,7880000.0
2008-04-10 17:52:00,3.42712,3.42761,3.42261,3.42672,6760000.0
2008-04-10 17:53:00,3.42585,3.42749,3.41875,3.41875,7510000.0
2008-04-10 17:54:00,3.42619,3.42758,3.41733,3.42758,6760000.0
2008-04-10 17:55:00,3.42422,3.42751,3.41627,3.42713,8640000.0
2008-04-10 17:56:00,3.42625,3.42836,3.41623,3.42234,5650000.0
2008-04-10 17:57:00,3.42366,3.42841,3.41952,3.42404,8280000.0
2008-04-10 17:58:00,3.42654,3.42725,3.41813,3.42572,9760000.0
2008-04-10 17:59:00,3.42716,3.43148,3.42046,3.4298,10160000.0
2008-04-10 18:00:00,3.42963,3.4323,3.421,3.42467,14270000.0
2008-04-10 18:01:00,3.42229,3.429,3.42212,3.4241,5250000.0
2008-04-10 18:02:00,3.4282,3.4285,3.41727,3.42759,9410000.0
2008-04-10 18:03:00,3.42859,3.42859,3.418,3.41839,4890000.0
2008-04-10 18:04:00,3.42386,3.42755,3.41723,3.42077,9400000.0
2008-04-10 18:05:00,3.42672,3.42761,3.41716,3.42708,9770000.0
2008-04-10 18:06:00,3.42131,3.42687,3.41461,3.42251,7140000.0
2008-04-10 18:07:00,3.42613,3.42786,3.41792,3.42664,5260000.0
2008-04-10 18:08:00,3.42221,3.4254,3.41713,3.4254,5660000.0
2008-04-10 18:09:00,3.4258,3.42777,3.42314,3.42748,4510000.0
2008-04-10 18:10:00,3.42444,3.42715,3.4155,3.42715,10910000.0
2008-04-10 18:11:00,3.42804,3.42804,3.42306,3.42337,3770000.0
2008-04-10 18:12:00,3.42799,3.42799,3.41803,3.42546,9410000.0
2008-04-10 18:13:00,3.42821,3.42821,3.42262,3.42604,3770000.0
2008-04-10 18:14:00,3.42586,3.42761,3.41581,3.42761,10520000.0
2008-04-10 18:15:00,3.42077,3.42707,3.41457,3.42707,9010000.0
2008-04-10 18:16:00,3.41973,3.42902,3.41973,3.42663,8650000.0
2008-04-10 18:17:00,3.42448,3.42709,3.42249,3.42709,4510000.0
2008-04-10 18:18:00,3.42564,3.42564,3.41217,3.41684,6400000.0
2008-04-10 18:19:00,3.42264,3.42464,3.41562,3.42118,6760000.0
2008-04-10 18:20:00,3.42242,3.42766,3.42138,3.42138,4890000.0
2008-04-10 18:21:00,3.42595,3.44741,3.42397,3.42526,12020000.0
2008-04-10 18:22:00,3.42727,3.42737,3.41954,3.42707,6760000.0
2008-04-10 18:23:00,3.42671,3.42907,3.422,3.42394,4880000.0
2008-04-10 18:24:00,3.42412,3.42974,3.41893,3.42679,15780000.0
2008-04-10 18:25:00,3.42346,3.42877,3.41912,3.42169,7140000.0
2008-04-10 18:26:00,3.42671,3.42689,3.4165,3.42235,8670000.0
2008-04-10 18:27:00,3.42218,3.43046,3.42218,3.42943,4880000.0
2008-04-10 18:28:00,3.42783,3.42875,3.42337,3.42661,4880000.0
2008-04-10 18:29:00,3.42772,3.42772,3.41772,3.4262,7510000.0
2008-04-10 18:30:00,3.42839,3.43021,3.42199,3.4276,6390000.0
2008-04-10 18:31:00,3.42026,3.42655,3.42026,3.42588,4520000.0
2008-04-10 18:32:00,3.428,3.428,3.41838,3.41838,4890000.0
2008-04-10 18:33:00,3.4234,3.42801,3.41838,3.4271,6400000.0
2008-04-10 18:34:00,3.41853,3.42714,3.41853,3.42619,4890000.0
2008-04-10 18:35:00,3.41963,3.42851,3.41963,3.42815,8280000.0
2008-04-10 18:36:00,3.42277,3.42795,3.41858,3.42795,4140000.0
2008-04-10 18:37:00,3.42166,3.42976,3.41961,3.42775,10910000.0
2008-04-10 18:38:00,3.42299,3.42957,3.42224,3.42744,10520000.0
2008-04-10 18:39:00,3.42755,3.43118,3.41898,3.4283,5660000.0
2008-04-10 18:40:00,3.42115,3.42801,3.42115,3.42651,5630000.0
2008-04-10 18:41:00,3.42621,3.42884,3.4226,3.42791,5270000.0
2008-04-10 18:42:00,3.42233,3.42702,3.41736,3.42286,7890000.0
2008-04-10 18:43:00,3.42657,3.42657,3.4193,3.4212,4510000.0
2008-04-10 18:44:00,3.42514,3.42557,3.41532,3.42473,4880000.0
2008-04-10 18:45:00,3.42297,3.42739,3.41784,3.42712,7510000.0
2008-04-10 18:46:00,3.42183,3.42599,3.41486,3.42023,7140000.0
2008-04-10 18:47:00,3.42533,3.4272,3.41727,3.42668,6010000.0
2008-04-10 18:48:00,3.42119,3.42715,3.42119,3.42535,6760000.0
2008-04-10 18:49:00,3.41751,3.42687,3.41751,3.42565,6390000.0
2008-04-10 18:50:00,3.42204,3.42615,3.41647,3.42143,7520000.0
2008-04-10 18:51:00,3.42936,3.44199,3.42172,3.42172,5260000.0
2008-04-10 18:52:00,3.42167,3.42732,3.41657,3.42732,6770000.0
2008-04-10 18:53:00,3.42276,3.4259,3.41621,3.41704,9020000.0
2008-04-10 18:54:00,3.42603,3.42727,3.42096,3.42423,8650000.0
2008-04-10 18:55:00,3.4168,3.42605,3.4168,3.42175,4130000.0
2008-04-10 18:56:00,3.42058,3.42584,3.41828,3.42528,6010000.0
2008-04-10 18:57:00,3.427,3.427,3.41772,3.42139,4140000.0
2008-04-10 18:58:00,3.42512,3.42924,3.41787,3.42651,7140000.0
2008-04-10 18:59:00,3.42305,3.42871,3.42198,3.42291,6760000.0
2008-04-10 19:00:00,3.42755,3.42755,3.41553,3.42486,9770000.0
2008-04-10 19:01:00,3.42277,3.42355,3.41432,3.41975,4520000.0
2008-04-10 19:02:00,3.4209,3.4257,3.42014,3.42468,5280000.0
2008-04-10 19:03:00,3.42365,3.42431,3.41516,3.42402,4150000.0
2008-04-10 19:04:00,3.42175,3.42352,3.41877,3.42352,5270000.0
2008-04-10 19:05:00,3.41486,3.42435,3.41474,3.41977,3770000.0
2008-04-10 19:06:00,3.4187,3.42399,3.41396,3.42399,12030000.0
2008-04-10 19:07:00,3.4191,3.42427,3.4191,3.42294,4510000.0
2008-04-10 19:08:00,3.4185,3.42327,3.41374,3.42327,4890000.0
2008-04-10 19:09:00,3.4192,3.42388,3.41404,3.41876,9400000.0
2008-04-10 19:10:00,3.41508,3.42501,3.41508,3.42363,4880000.0
2008-04-10 19:11:00,3.42052,3.42366,3.41304,3.41828,5650000.0
2008-04-10 19:12:00,3.42357,3.42592,3.41255,3.42431,9390000.0
2008-04-10 19:13:00,3.42397,3.42397,3.41854,3.4219,5630000.0
2008-04-10 19:14:00,3.41533,3.42686,3.41379,3.42057,11270000.0
2008-04-10 19:15:00,3.42553,3.42553,3.41354,3.41854,6010000.0
2008-04-10 19:16:00,3.42093,3.42964,3.41721,3.41721,7140000.0
2008-04-10 19:17:00,3.42343,3.42433,3.41753,3.42138,4910000.0
2008-04-10 19:18:00,3.41685,3.42273,3.41283,3.41841,10130000.0
2008-04-10 19:19:00,3.41816,3.42441,3.41482,3.41924,7520000.0
2008-04-10 19:20:00,3.41861,3.42374,3.41385,3.41839,11260000.0
2008-04-10 19:21:00,3.41902,3.45093,3.41902,3.45093,6760000.0
2008-04-10 19:22:00,3.4231,3.42464,3.41606,3.42248,6770000.0
2008-04-10 19:23:00,3.41902,3.42317,3.41479,3.42315,7140000.0
2008-04-10 19:24:00,3.42402,3.42435,3.41815,3.4227,4900000.0
2008-04-10 19:25:00,3.41844,3.4241,3.41721,3.41721,5640000.0
2008-04-10 19:26:00,3.4165,3.42195,3.41239,3.42195,5630000.0
2008-04-10 19:27:00,3.42415,3.42415,3.41762,3.41796,4880000.0
2008-04-10 19:28:00,3.41913,3.42396,3.41825,3.4228,4520000.0
2008-04-10 19:29:00,3.42155,3.42406,3.41341,3.41341,4920000.0
2008-04-10 19:30:00,3.41905,3.42732,3.41634,3.42504,9030000.0
2008-04-10 19:31:00,3.41386,3.42652,3.41386,3.42055,6400000.0
2008-04-10 19:32:00,3.41854,3.42262,3.41221,3.42262,3770000.0
2008-04-10 19:33:00,3.41525,3.42028,3.41525,3.42028,4880000.0
2008-04-10 19:34:00,3.41348,3.42178,3.41169,3.41169,7510000.0
2008-04-10 19:35:00,3.41712,3.42269,3.4122,3.4122,4140000.0
2008-04-10 19:36:00,3.41942,3.41942,3.40987,3.41622,3770000.0
2008-04-10 19:37:00,3.4155,3.42172,3.41166,3.41166,7510000.0
2008-04-10 19:38:00,3.4161,3.42221,3.41438,3.42197,8270000.0
2008-04-10 19:39:00,3.41427,3.41917,3.40942,3.40989,4140000.0
2008-04-10 19:40:00,3.41601,3.42344,3.41377,3.42243,4910000.0
2008-04-10 19:41:00,3.42065,3.42132,3.41361,3.41361,6760000.0
2008-04-10 19:42:00,3.41444,3.41723,3.41046,3.41723,6000000.0
2008-04-10 19:43:00,3.41989,3.41989,3.41466,3.41857,4140000.0
2008-04-10 19:44:00,3.41499,3.42009,3.41461,3.41975,6020000.0
2008-04-10 19:45:00,3.41498,3.42403,3.41205,3.42121,14670000.0
2008-04-10 19:46:00,3.41069,3.42178,3.41069,3.42027,8640000.0
2008-04-10 19:47:00,3.42055,3.42303,3.4127,3.4213,6400000.0
2008-04-10 19:48:00,3.41922,3.42195,3.41442,3.42155,8300000.0
2008-04-10 19:49:00,3.41519,3.42017,3.41388,3.41858,4520000.0
2008-04-10 19:50:00,3.41728,3.42061,3.41506,3.41997,5270000.0
2008-04-10 19:51:00,3.41848,3.42226,3.41049,3.4168,7140000.0
2008-04-10 19:52:00,3.42157,3.42157,3.41161,3.4204,5270000.0
2008-04-10 19:53:00,3.41584,3.42167,3.41407,3.41407,7880000.0
2008-04-10 19:54:00,3.41768,3.42454,3.41447,3.41769,6020000.0
2008-04-10 19:55:00,3.4148,3.42269,3.41214,3.41907,7510000.0
2008-04-10 19:56:00,3.41887,3.42189,3.41371,3.41371,5260000.0
2008-04-10 19:57:00,3.41882,3.42139,3.41024,3.41635,8660000.0
2008-04-10 19:58:00,3.41865,3.42332,3.41125,3.41125,10150000.0
2008-04-10 19:59:00,3.41974,3.41974,3.41294,3.41464,5630000.0
2008-04-10 20:00:00,3.41584,3.42034,3.40847,3.4138,13540000.0
2008-04-10 20:01:00,3.41281,3.42074,3.41281,3.41863,4510000.0
2008-04-10 20:02:00,3.42018,3.42018,3.41209,3.4188,7130000.0
2008-04-10 20:03:00,3.42106,3.42189,3.41478,3.41488,7890000.0
2008-04-10 20:04:00,3.4184,3.42041,3.41112,3.41405,4890000.0
2008-04-10 20:05:00,3.4118,3.42025,3.4118,3.41968,4520000.0
2008-04-10 20:06:00,3.41003,3.41756,3.41003,3.41346,3010000.0
2008-04-10 20:07:00,3.41982,3.41985,3.40986,3.41421,5280000.0
2008-04-10 20:08:00,3.41929,3.42209,3.41129,3.41864,7900000.0
2008-04-10 20:09:00,3.41941,3.4202,3.41488,3.4202,4510000.0
2008-04-10 20:10:00,3.41525,3.42123,3.41148,3.41822,7140000.0
2008-04-10 20:11:00,3.41588,3.41934,3.41192,3.4145,4140000.0
2008-04-10 20:12:00,3.41934,3.42058,3.41087,3.41722,7140000.0
2008-04-10 20:13:00,3.41844,3.42037,3.41483,3.42037,3770000.0
2008-04-10 20:14:00,3.4146,3.42008,3.40915,3.41973,9770000.0
2008-04-10 20:15:00,3.41416,3.42533,3.41416,3.4213,6390000.0
2008-04-10 20:16:00,3.41392,3.41962,3.41312,3.41312,7510000.0
2008-04-10 20:17:00,3.4208,3.4219,3.41266,3.41462,5640000.0
2008-04-10 20:18:00,3.42058,3.42165,3.41195,3.41588,7530000.0
2008-04-10 20:19:00,3.41034,3.42116,3.41007,3.41891,3750000.0
2008-04-10 20:20:00,3.42023,3.42093,3.41214,3.42093,4140000.0
2008-04-10 20:21:00,3.42126,3.42273,3.41221,3.4157,17680000.0
2008-04-10 20:22:00,3.41905,3.42005,3.40886,3.40886,9750000.0
2008-04-10 20:23:00,3.41894,3.41894,3.40955,3.41279,5660000.0
2008-04-10 20:24:00,3.42033,3.42033,3.41447,3.41447,4880000.0
2008-04-10 20:25:00,3.41491,3.41973,3.41225,3.41399,5270000.0
2008-04-10 20:26:00,3.41503,3.42011,3.41503,3.41896,4900000.0
2008-04-10 20:27:00,3.42033,3.42312,3.41213,3.41474,9780000.0
2008-04-10 20:28:00,3.41965,3.42227,3.41139,3.41907,5260000.0
2008-04-10 20:29:00,3.41316,3.41817,3.40811,3.41332,7520000.0
2008-04-10 20:30:00,3.41466,3.42216,3.41463,3.42084,6390000.0
2008-04-10 20:31:00,3.41966,3.42422,3.4128,3.41532,6400000.0
2008-04-10 20:32:00,3.4124,3.41961,3.40648,3.41902,7140000.0
2008-04-10 20:33:00,3.41907,3.41907,3.40689,3.4169,6380000.0
2008-04-10 20:34:00,3.41708,3.41856,3.40856,3.41388,7890000.0
2008-04-10 20:35:00,3.40967,3.41698,3.40888,3.4094,6020000.0
2008-04-10 20:36:00,3.41942,3.41942,3.41428,3.41762,6760000.0
2008-04-10 20:37:00,3.41836,3.41836,3.41301,3.41784,6760000.0
2008-04-10 20:38:00,3.4165,3.41953,3.41167,3.41953,4140000.0
2008-04-10 20:39:00,3.41449,3.42042,3.41027,3.41505,6020000.0
2008-04-10 20:40:00,3.41438,3.42045,3.41018,3.41889,4140000.0
2008-04-10 20:41:00,3.41427,3.41988,3.41352,3.41414,4510000.0
2008-04-10 20:42:00,3.41608,3.41965,3.41057,3.41965,5630000.0
2008-04-10 20:43:00,3.41089,3.42096,3.41019,3.41019,8270000.0
2008-04-10 20:44:00,3.415,3.42376,3.41024,3.42152,6010000.0
2008-04-10 20:45:00,3.42167,3.42167,3.41053,3.4165,3760000.0
2008-04-10 20:46:00,3.41812,3.41812,3.40733,3.41349,4900000.0
2008-04-10 20:47:00,3.41547,3.42271,3.41101,3.42018,8280000.0
2008-04-10 20:48:00,3.41917,3.42005,3.40859,3.42005,4510000.0
2008-04-10 20:49:00,3.40996,3.41556,3.40786,3.41528,4510000.0
2008-04-10 20:50:00,3.4181,3.42057,3.41006,3.41863,6030000.0
2008-04-10 20:51:00,3.41256,3.41929,3.41256,3.41929,4520000.0
2008-04-10 20:52:00,3.41474,3.41975,3.41001,3.41258,7890000.0
2008-04-10 20:53:00,3.41853,3.42251,3.41155,3.41525,6770000.0
2008-04-10 20:54:00,3.42031,3.42343,3.41283,3.41428,6390000.0
2008-04-10 20:55:00,3.41749,3.41866,3.40887,3.41866,6780000.0
2008-04-10 20:56:00,3.41341,3.42035,3.41123,3.41497,5260000.0
2008-04-10 20:57:00,3.40942,3.41859,3.40942,3.41509,6010000.0
2008-04-10 20:58:00,3.41869,3.41869,3.41033,3.41033,4890000.0
2008-04-10 20:59:00,3.41394,3.41723,3.4095,3.41365,5650000.0
2008-04-10 21:00:00,3.41813,3.42178,3.41688,3.42044,4140000.0
2008-04-10 21:01:00,3.41975,3.41975,3.41486,3.41949,7510000.0
2008-04-10 21:02:00,3.41839,3.41992,3.41839,3.41975,3380000.0
2008-04-10 21:03:00,3.41885,3.41978,3.41417,3.41965,4160000.0
2008-04-10 21:04:00,3.41394,3.42011,3.4109,3.41851,3770000.0
2008-04-10 21:05:00,3.4208,3.42249,3.41479,3.41623,5640000.0
2008-04-10 21:06:00,3.41442,3.41969,3.41406,3.41432,5270000.0
2008-04-10 21:07:00,3.4151,3.42059,3.41503,3.41503,4880000.0
2008-04-10 21:08:00,3.41918,3.41968,3.41296,3.41437,10160000.0
2008-04-10 21:09:00,3.41512,3.4212,3.41443,3.41889,4890000.0
2008-04-10 21:10:00,3.41267,3.41863,3.41255,3.41812,3770000.0
2008-04-10 21:11:00,3.4153,3.41946,3.41417,3.41946,5260000.0
2008-04-10 21:12:00,3.41503,3.42021,3.41503,3.41527,5630000.0
2008-04-10 21:13:00,3.41516,3.41973,3.41303,3.41303,5630000.0
2008-04-10 21:14:00,3.41825,3.41968,3.41407,3.41837,6400000.0
2008-04-10 21:15:00,3.41772,3.42224,3.41195,3.4159,9400000.0
2008-04-10 21:16:00,3.41468,3.42077,3.41448,3.41529,6760000.0
2008-04-10 21:17:00,3.41896,3.42259,3.41091,3.41549,9390000.0
2008-04-10 21:18:00,3.41521,3.416,3.41025,3.41025,4880000.0
2008-04-10 21:19:00,3.41804,3.42073,3.41517,3.41935,7150000.0
2008-04-10 21:20:00,3.41559,3.42007,3.41559,3.41992,4510000.0
2008-04-10 21:21:00,3.4199,3.42044,3.41076,3.41622,7880000.0
2008-04-10 21:22:00,3.41987,3.4436,3.41987,3.42556,4890000.0
2008-04-10 21:23:00,3.41474,3.41832,3.41047,3.41832,3390000.0
2008-04-10 21:24:00,3.41057,3.42038,3.41057,3.4145,4510000.0
2008-04-10 21:25:00,3.41931,3.41931,3.40939,3.41771,10510000.0
2008-04-10 21:26:00,3.41959,3.41959,3.41194,3.41883,6770000.0
2008-04-10 21:27:00,3.41917,3.41922,3.41376,3.41922,6760000.0
2008-04-10 21:28:00,3.41337,3.41929,3.40839,3.41511,10520000.0
2008-04-10 21:29:00,3.40922,3.41913,3.40922,3.4135,5280000.0
2008-04-10 21:30:00,3.42282,3.42282,3.41507,3.41507,3010000.0
2008-04-10 21:31:00,3.41506,3.42161,3.41506,3.41523,5260000.0
2008-04-10 21:32:00,3.42001,3.42001,3.40922,3.41408,6770000.0
2008-04-10 21:33:00,3.41522,3.42232,3.41159,3.4168,7140000.0
2008-04-10 21:34:00,3.4148,3.42199,3.41382,3.42199,3760000.0
2008-04-10 21:35:00,3.41597,3.42274,3.41268,3.42147,6390000.0
2008-04-10 21:36:00,3.41506,3.42063,3.41114,3.41114,8260000.0
2008-04-10 21:37:00,3.41924,3.41953,3.41044,3.41953,6770000.0
2008-04-10 21:38:00,3.42104,3.42154,3.41166,3.4206,5260000.0
2008-04-10 21:39:00,3.41944,3.41962,3.40908,3.41962,5260000.0
2008-04-10 21:40:00,3.42142,3.4224,3.41206,3.41958,4880000.0
2008-04-10 21:41:00,3.42099,3.42528,3.41281,3.4218,6020000.0
2008-04-10 21:42:00,3.41049,3.41853,3.4076,3.4076,5260000.0
2008-04-10 21:43:00,3.42058,3.42158,3.41979,3.42101,6390000.0
2008-04-10 21:44:00,3.4147,3.42057,3.41185,3.42057,10140000.0
2008-04-10 21:45:00,3.41522,3.42365,3.41522,3.42055,4130000.0
2008-04-10 21:46:00,3.4206,3.42121,3.41629,3.4208,6380000.0
2008-04-10 21:47:00,3.42072,3.42196,3.41273,3.41273,7890000.0
2008-04-10 21:48:00,3.42089,3.42089,3.41058,3.4204,5630000.0
2008-04-10 21:49:00,3.41995,3.42195,3.41503,3.41601,6020000.0
2008-04-10 21:50:00,3.42083,3.42336,3.41855,3.41855,4140000.0
2008-04-10 21:51:00,3.42081,3.42081,3.41587,3.41871,4140000.0
2008-04-10 21:52:00,3.40715,3.4192,3.40715,3.41889,8650000.0
2008-04-10 21:53:00,3.41827,3.42043,3.41827,3.42043,3380000.0
2008-04-10 21:54:00,3.41968,3.42057,3.4158,3.41703,5630000.0
2008-04-10 21:55:00,3.42019,3.42019,3.40898,3.41801,7130000.0
2008-04-10 21:56:00,3.41754,3.41917,3.41082,3.41082,4130000.0
2008-04-10 21:57:00,3.41177,3.42053,3.41177,3.4181,10140000.0
2008-04-10 21:58:00,3.4164,3.41696,3.41057,3.41666,6390000.0
2008-04-10 21:59:00,3.41706,3.41856,3.40851,3.41761,10140000.0
2008-04-10 22:00:00,3.40803,3.41731,3.40561,3.41256,4880000.0
2008-04-10 22:01:00,3.41283,3.41707,3.40697,3.41077,7150000.0
2008-04-10 22:02:00,3.41682,3.41682,3.41117,3.41117,3380000.0
2008-04-10 22:03:00,3.42181,3.42266,3.41241,3.41241,4520000.0
2008-04-10 22:04:00,3.41984,3.42015,3.41022,3.4142,9020000.0
2008-04-10 22:05:00,3.41621,3.42321,3.41523,3.42116,4520000.0
2008-04-10 22:06:00,3.41036,3.42064,3.41036,3.41564,6770000.0
2008-04-10 22:07:00,3.41983,3.41983,3.40927,3.4131,3380000.0
2008-04-10 22:08:00,3.41799,3.42197,3.41565,3.41648,3380000.0
2008-04-10 22:09:00,3.42154,3.42154,3.41287,3.41698,8260000.0
2008-04-10 22:10:00,3.41553,3.42205,3.41144,3.42033,4890000.0
2008-04-10 22:11:00,3.41357,3.42007,3.41331,3.41834,3380000.0
2008-04-10 22:12:00,3.41968,3.41968,3.41387,3.41744,4150000.0
2008-04-10 22:13:00,3.41533,3.42133,3.41167,3.41931,5270000.0
2008-04-10 22:14:00,3.42093,3.42258,3.41243,3.41608,10890000.0
2008-04-10 22:15:00,3.41941,3.42421,3.41429,3.42216,7150000.0
2008-04-10 22:16:00,3.41729,3.42124,3.4106,3.41707,11660000.0
2008-04-10 22:17:00,3.42021,3.42067,3.40987,3.42067,8290000.0
2008-04-10 22:18:00,3.41335,3.41958,3.40918,3.41344,7140000.0
2008-04-10 22:19:00,3.41527,3.42045,3.41527,3.42006,4500000.0
2008-04-10 22:20:00,3.41276,3.4201,3.41008,3.41008,10520000.0
2008-04-10 22:21:00,3.41791,3.4187,3.40613,3.41742,4510000.0
2008-04-10 22:22:00,3.41652,3.42022,3.41009,3.42022,7510000.0
2008-04-10 22:23:00,3.41712,3.42082,3.41273,3.41692,5260000.0
2008-04-10 22:24:00,3.41496,3.42143,3.41127,3.42023,10150000.0
2008-04-10 22:25:00,3.41874,3.41874,3.40947,3.41208,5260000.0
2008-04-10 22:26:00,3.42137,3.42476,3.41278,3.4145,9390000.0
2008-04-10 22:27:00,3.41992,3.41992,3.41463,3.41463,4150000.0
2008-04-10 22:28:00,3.41839,3.41962,3.41288,3.41962,6770000.0
2008-04-10 22:29:00,3.41867,3.41867,3.40709,3.41413,5280000.0
2008-04-10 22:30:00,3.4181,3.42018,3.41594,3.41654,4130000.0
2008-04-10 22:31:00,3.42003,3.42003,3.41354,3.41932,4880000.0
2008-04-10 22:32:00,3.41871,3.42025,3.4148,3.41876,6770000.0
2008-04-10 22:33:00,3.41433,3.41907,3.41044,3.41044,3750000.0
2008-04-10 22:34:00,3.41849,3.41962,3.40959,3.40959,5260000.0
2008-04-10 22:35:00,3.41825,3.41983,3.41038,3.41847,4140000.0
2008-04-10 22:36:00,3.41499,3.42028,3.41127,3.41336,13510000.0
2008-04-10 22:37:00,3.41689,3.42506,3.4129,3.41895,5260000.0
2008-04-10 22:38:00,3.41893,3.41927,3.40871,3.41927,7520000.0
2008-04-10 22:39:00,3.41965,3.42006,3.41047,3.41932,7890000.0
2008-04-10 22:43:00,3.41398,3.41929,3.412,3.41276,4150000.0
2008-04-10 22:44:00,3.41721,3.42144,3.41148,3.41869,8660000.0
2008-04-10 22:45:00,3.42204,3.42204,3.41408,3.41873,4140000.0
2008-04-10 22:46:00,3.41569,3.42063,3.41198,3.41559,5270000.0
2008-04-10 22:47:00,3.40959,3.41824,3.40905,3.41232,6010000.0
2008-04-10 22:48:00,3.41293,3.4175,3.40995,3.41137,4140000.0
2008-04-10 22:49:00,3.41127,3.4159,3.40712,3.41382,6020000.0
2008-04-10 22:50:00,3.41199,3.41823,3.40838,3.40838,3770000.0
2008-04-10 22:51:00,3.4109,3.41527,3.41083,3.41146,3410000.0
2008-04-10 22:52:00,3.41281,3.41735,3.41281,3.41453,4890000.0
2008-04-10 22:53:00,3.41607,3.4185,3.4094,3.4185,8260000.0
2008-04-10 22:54:00,3.41856,3.41914,3.41847,3.41914,2630000.0
2008-04-10 22:56:00,3.41925,3.41962,3.4103,3.4103,6020000.0
2008-04-10 22:57:00,3.41978,3.42045,3.41063,3.41877,6010000.0
2008-04-10 22:58:00,3.41419,3.41961,3.41281,3.41509,5260000.0
2008-04-10 23:00:00,3.41862,3.42153,3.41637,3.41689,4520000.0
2008-04-10 23:01:00,3.41449,3.41903,3.41218,3.4136,4890000.0
2008-04-10 23:02:00,3.41136,3.41677,3.40705,3.41411,4130000.0
2008-04-10 23:03:00,3.41451,3.41743,3.41297,3.41743,4130000.0
2008-04-10 23:04:00,3.41632,3.42045,3.4107,3.4133,3390000.0
2008-04-10 23:05:00,3.41192,3.42262,3.41192,3.42027,5270000.0
2008-04-10 23:06:00,3.42,3.42,3.41502,3.41502,4900000.0
2008-04-10 23:07:00,3.41595,3.41778,3.40681,3.41106,4890000.0
2008-04-10 23:09:00,3.41425,3.41836,3.41425,3.41836,2640000.0
2008-04-10 23:10:00,3.41373,3.41799,3.40819,3.41403,13890000.0
2008-04-10 23:11:00,3.41563,3.41921,3.41403,3.41684,2640000.0
2008-04-10 23:12:00,3.41878,3.41966,3.41576,3.41827,4530000.0
2008-04-10 23:13:00,3.41555,3.41961,3.41555,3.41856,3760000.0
2008-04-10 23:14:00,3.41184,3.42437,3.41184,3.41612,9390000.0
2008-04-10 23:15:00,3.42247,3.42247,3.41072,3.419,4520000.0
2008-04-10 23:16:00,3.42006,3.42096,3.41585,3.41585,5260000.0
2008-04-10 23:17:00,3.41553,3.42074,3.41145,3.4125,4880000.0
2008-04-10 23:18:00,3.41278,3.41878,3.41212,3.41868,10900000.0
2008-04-10 23:19:00,3.41948,3.42066,3.41129,3.41989,6380000.0
2008-04-10 23:20:00,3.4103,3.41886,3.4103,3.41886,4510000.0
2008-04-10 23:21:00,3.4184,3.42025,3.41354,3.41478,4880000.0
2008-04-10 23:22:00,3.41923,3.41994,3.41413,3.41939,6390000.0
2008-04-10 23:23:00,3.41937,3.41937,3.40748,3.41708,4900000.0
2008-04-10 23:25:00,3.40936,3.41896,3.40829,3.41882,7510000.0
2008-04-10 23:26:00,3.41828,3.41828,3.409,3.4179,4520000.0
2008-04-10 23:27:00,3.41787,3.41942,3.40938,3.41156,3770000.0
2008-04-10 23:28:00,3.4197,3.42034,3.41056,3.41944,6020000.0
2008-04-10 23:29:00,3.41569,3.42237,3.41119,3.41119,10900000.0
2008-04-10 23:30:00,3.422,3.422,3.41421,3.4196,4140000.0
2008-04-10 23:31:00,3.41859,3.41922,3.40877,3.41922,5270000.0
2008-04-10 23:32:00,3.4139,3.41906,3.41339,3.41906,5270000.0
2008-04-10 23:34:00,3.41989,3.42235,3.41059,3.421,6760000.0
2008-04-10 23:35:00,3.41861,3.42376,3.41505,3.41505,2640000.0
2008-04-10 23:36:00,3.41425,3.42344,3.41397,3.42226,3390000.0
2008-04-10 23:37:00,3.41654,3.42222,3.41117,3.42222,4150000.0
2008-04-10 23:38:00,3.41931,3.42145,3.41256,3.41965,7510000.0
2008-04-10 23:39:00,3.41402,3.42497,3.41402,3.42206,4890000.0
2008-04-10 23:40:00,3.42397,3.42633,3.41641,3.41641,3390000.0
2008-04-10 23:41:00,3.4214,3.42413,3.41543,3.42378,3780000.0
2008-04-10 23:42:00,3.42361,3.42418,3.41433,3.42418,9390000.0
2008-04-10 23:45:00,3.42339,3.42659,3.42339,3.42515,2260000.0
2008-04-10 23:46:00,3.42252,3.42252,3.41605,3.41723,3390000.0
2008-04-10 23:48:00,3.4197,3.42553,3.41346,3.41962,4900000.0
2008-04-10 23:49:00,3.41473,3.42413,3.41467,3.41467,3410000.0
2008-04-10 23:53:00,3.44662,3.45527,3.44643,3.45527,3770000.0
2008-04-10 23:54:00,3.42342,3.42503,3.41955,3.41955,4150000.0
2008-04-10 23:55:00,3.42415,3.42417,3.41472,3.41883,4890000.0
2008-04-10 23:56:00,3.42461,3.42461,3.41546,3.41964,3010000.0
2008-04-10 23:57:00,3.41782,3.42446,3.41658,3.42036,3780000.0
2008-04-10 23:59:00,3.41942,3.42475,3.41802,3.42425,6030000.0
2008-04-11 00:00:00,3.42159,3.42159,3.4193,3.42071,3010000.0
2008-04-11 00:02:00,3.42088,3.42489,3.41528,3.41556,6030000.0
2008-04-11 00:03:00,3.42422,3.42422,3.41893,3.42287,4530000.0
2008-04-11 00:04:00,3.42067,3.42442,3.41934,3.42067,4140000.0
2008-04-11 00:06:00,3.42357,3.42357,3.41844,3.41844,4130000.0
2008-04-11 00:08:00,3.42461,3.42518,3.41953,3.42467,2660000.0
2008-04-11 00:09:00,3.42531,3.42547,3.41506,3.42547,6030000.0
2008-04-11 00:10:00,3.4237,3.42582,3.41882,3.41951,5270000.0
2008-04-11 00:11:00,3.41869,3.42349,3.41796,3.42349,4880000.0
2008-04-11 00:12:00,3.42474,3.42547,3.42055,3.42142,4880000.0
2008-04-11 00:14:00,3.41842,3.42345,3.41294,3.42345,6420000.0
2008-04-11 00:15:00,3.42638,3.4274,3.41867,3.42353,4510000.0
2008-04-11 00:17:00,3.42497,3.42587,3.41503,3.42305,5660000.0
2008-04-11 00:18:00,3.41314,3.42215,3.40894,3.4181,6400000.0
2008-04-11 00:19:00,3.42552,3.42552,3.41878,3.41878,1500000.0
2008-04-11 00:20:00,3.41573,3.41573,3.41573,3.41573,380000.0
2008-04-11 00:21:00,3.42369,3.42382,3.41324,3.42382,3780000.0
2008-04-11 00:22:00,3.41498,3.42443,3.41346,3.41346,6400000.0
2008-04-11 00:23:00,3.42551,3.44182,3.42551,3.42852,3400000.0
2008-04-11 00:24:00,3.4194,3.42322,3.41375,3.41785,3750000.0
2008-04-11 00:25:00,3.41878,3.42505,3.41878,3.42192,3760000.0
2008-04-11 00:26:00,3.41916,3.42431,3.41916,3.42431,3770000.0
2008-04-11 00:27:00,3.41928,3.42535,3.41494,3.42392,6770000.0
2008-04-11 00:28:00,3.4251,3.4251,3.41962,3.42437,3390000.0
2008-04-11 00:29:00,3.42004,3.42403,3.41702,3.42286,3020000.0
2008-04-11 00:30:00,3.42284,3.42798,3.41852,3.42349,8280000.0
2008-04-11 00:31:00,3.42415,3.42415,3.4186,3.42065,2640000.0
2008-04-11 00:32:00,3.41612,3.42583,3.41612,3.41878,4150000.0
2008-04-11 00:35:00,3.41807,3.42525,3.41807,3.4196,8280000.0
2008-04-11 00:37:00,3.41618,3.42658,3.41618,3.42071,3010000.0
2008-04-11 00:38:00,3.42177,3.42552,3.42177,3.42552,2250000.0
2008-04-11 00:40:00,3.42024,3.42555,3.4161,3.41857,3400000.0
2008-04-11 00:41:00,3.4252,3.4252,3.41794,3.42465,4900000.0
2008-04-11 00:44:00,3.41881,3.4234,3.41481,3.41934,6030000.0
2008-04-11 00:45:00,3.42317,3.42965,3.42317,3.42611,3400000.0
2008-04-11 00:46:00,3.41938,3.42472,3.41938,3.42308,1510000.0
2008-04-11 00:47:00,3.42415,3.4256,3.41947,3.42487,4150000.0
2008-04-11 00:48:00,3.42475,3.42476,3.41511,3.42312,2280000.0
2008-04-11 00:49:00,3.42018,3.42311,3.4173,3.4173,4150000.0
2008-04-11 00:50:00,3.42357,3.42423,3.41748,3.41748,3030000.0
2008-04-11 00:51:00,3.41687,3.42352,3.41447,3.41447,6030000.0
2008-04-11 00:52:00,3.42343,3.42479,3.41537,3.42459,6030000.0
2008-04-11 00:53:00,3.43146,3.44324,3.43129,3.43129,3010000.0
2008-04-11 00:54:00,3.42314,3.42314,3.41473,3.41897,3030000.0
2008-04-11 00:55:00,3.42303,3.42446,3.42,3.42298,3770000.0
2008-04-11 00:56:00,3.42405,3.42407,3.41422,3.41422,4910000.0
2008-04-11 00:57:00,3.42326,3.42369,3.41402,3.41978,2640000.0
2008-04-11 00:58:00,3.42313,3.42441,3.41907,3.42436,2640000.0
2008-04-11 00:59:00,3.4245,3.42485,3.41644,3.42009,4890000.0
2008-04-11 01:00:00,3.4238,3.42893,3.42122,3.42408,6780000.0
2008-04-11 01:01:00,3.41934,3.4258,3.41634,3.42,3400000.0
2008-04-11 01:02:00,3.42244,3.42511,3.41684,3.42442,3770000.0
2008-04-11 01:03:00,3.42005,3.42649,3.4158,3.41982,5650000.0
2008-04-11 01:04:00,3.42347,3.42439,3.42263,3.42439,4520000.0
2008-04-11 01:07:00,3.41775,3.42422,3.41775,3.42422,4520000.0
2008-04-11 01:08:00,3.42533,3.42717,3.41725,3.41923,7160000.0
2008-04-11 01:09:00,3.41944,3.42478,3.41512,3.42009,7560000.0
2008-04-11 01:10:00,3.41974,3.42425,3.41904,3.41904,4880000.0
2008-04-11 01:11:00,3.42556,3.42569,3.41956,3.42491,6000000.0
2008-04-11 01:12:00,3.4196,3.42266,3.41207,3.41863,6040000.0
2008-04-11 01:13:00,3.42344,3.42476,3.41806,3.42028,6760000.0
2008-04-11 01:14:00,3.41919,3.42693,3.41534,3.41844,8650000.0
2008-04-11 01:15:00,3.41883,3.4278,3.41883,3.42584,2270000.0
2008-04-11 01:16:00,3.42441,3.42441,3.41919,3.42377,1900000.0
2008-04-11 01:17:00,3.42042,3.42487,3.41806,3.42394,7910000.0
2008-04-11 01:18:00,3.42355,3.42562,3.41393,3.42085,6770000.0
2008-04-11 01:19:00,3.41741,3.42205,3.41507,3.42015,5260000.0
2008-04-11 01:20:00,3.42033,3.42081,3.41025,3.42081,6390000.0
2008-04-11 01:22:00,3.42009,3.42074,3.4155,3.42074,6410000.0
2008-04-11 01:23:00,3.42176,3.44874,3.41327,3.44874,3760000.0
2008-04-11 01:25:00,3.42077,3.42147,3.41696,3.41982,4920000.0
2008-04-11 01:26:00,3.42152,3.42556,3.41608,3.41608,6400000.0
2008-04-11 01:27:00,3.4221,3.42389,3.41552,3.41667,10180000.0
2008-04-11 01:28:00,3.42281,3.4234,3.41432,3.42203,5260000.0
2008-04-11 01:29:00,3.41963,3.42234,3.41368,3.42134,5630000.0
2008-04-11 01:30:00,3.42308,3.42395,3.4182,3.4185,6400000.0
2008-04-11 01:31:00,3.42121,3.42353,3.41243,3.41922,9030000.0
2008-04-11 01:32:00,3.42049,3.42466,3.42049,3.42293,2640000.0
2008-04-11 01:33:00,3.42045,3.4213,3.41544,3.42084,4150000.0
2008-04-11 01:34:00,3.4134,3.42352,3.4134,3.42202,3770000.0
2008-04-11 01:35:00,3.42162,3.42166,3.41515,3.41515,4900000.0
2008-04-11 01:36:00,3.42259,3.42259,3.41564,3.41564,3400000.0
2008-04-11 01:37:00,3.42303,3.42475,3.41712,3.41712,4140000.0
2008-04-11 01:38:00,3.41292,3.42221,3.41292,3.42103,3770000.0
2008-04-11 01:39:00,3.423,3.42535,3.41655,3.42033,4890000.0
2008-04-11 01:40:00,3.41766,3.42158,3.41625,3.42127,5650000.0
2008-04-11 01:41:00,3.42002,3.42166,3.41495,3.42166,4520000.0
2008-04-11 01:42:00,3.4217,3.42668,3.41643,3.41926,6390000.0
2008-04-11 01:43:00,3.42109,3.42132,3.41593,3.41971,5270000.0
2008-04-11 01:44:00,3.41727,3.42546,3.41522,3.42232,9420000.0
2008-04-11 01:45:00,3.42186,3.42319,3.42156,3.42156,2640000.0
2008-04-11 01:46:00,3.41688,3.42282,3.41224,3.41652,9760000.0
2008-04-11 01:47:00,3.41317,3.42444,3.41317,3.41658,4530000.0
2008-04-11 01:48:00,3.42126,3.42126,3.41143,3.41677,4890000.0
2008-04-11 01:49:00,3.41436,3.42021,3.41344,3.41925,2270000.0
2008-04-11 01:50:00,3.41564,3.42025,3.41132,3.42025,4890000.0
2008-04-11 01:51:00,3.42098,3.42177,3.41179,3.41898,7530000.0
2008-04-11 01:52:00,3.4225,3.42899,3.41763,3.42113,12790000.0
2008-04-11 01:53:00,3.41938,3.44454,3.41938,3.42046,7910000.0
2008-04-11 01:54:00,3.42194,3.42221,3.41673,3.42103,2640000.0
2008-04-11 01:55:00,3.4174,3.42075,3.41252,3.41611,5280000.0
2008-04-11 01:56:00,3.42083,3.42083,3.40948,3.41503,6020000.0
2008-04-11 01:57:00,3.41565,3.42023,3.4102,3.41974,9790000.0
2008-04-11 01:58:00,3.42118,3.42712,3.41643,3.42234,4510000.0
2008-04-11 02:00:00,3.41935,3.42361,3.41891,3.42272,4150000.0
2008-04-11 02:01:00,3.42203,3.42203,3.4122,3.41634,7910000.0
2008-04-11 02:02:00,3.4155,3.4211,3.41261,3.41658,5650000.0
2008-04-11 02:03:00,3.41674,3.42328,3.41674,3.42075,6790000.0
2008-04-11 02:04:00,3.41529,3.42192,3.41204,3.42122,7550000.0
2008-04-11 02:06:00,3.42135,3.42135,3.41102,3.42125,8290000.0
2008-04-11 02:07:00,3.41068,3.41934,3.40936,3.41544,4150000.0
2008-04-11 02:08:00,3.42191,3.42697,3.41881,3.42123,3790000.0
2008-04-11 02:09:00,3.41739,3.4227,3.41282,3.41282,4910000.0
2008-04-11 02:10:00,3.41608,3.42112,3.41189,3.42112,5270000.0
2008-04-11 02:11:00,3.42167,3.42244,3.41542,3.41687,4880000.0
2008-04-11 02:12:00,3.41711,3.42401,3.41382,3.4223,11290000.0
2008-04-11 02:13:00,3.41981,3.41981,3.41429,3.41429,4140000.0
2008-04-11 02:14:00,3.41966,3.42129,3.41606,3.41606,4890000.0
2008-04-11 02:15:00,3.41547,3.42326,3.41247,3.42088,6010000.0
2008-04-11 02:16:00,3.42141,3.42141,3.41619,3.41619,3010000.0
2008-04-11 02:17:00,3.42281,3.42686,3.41945,3.41989,3400000.0
2008-04-11 02:18:00,3.41165,3.42173,3.41016,3.41616,7160000.0
2008-04-11 02:19:00,3.42017,3.42094,3.41757,3.41787,6010000.0
2008-04-11 02:20:00,3.42151,3.42151,3.41634,3.42002,4880000.0
2008-04-11 02:21:00,3.42126,3.42298,3.41298,3.42264,7900000.0
2008-04-11 02:22:00,3.41903,3.42199,3.41616,3.41782,4520000.0
2008-04-11 02:23:00,3.45605,3.45644,3.45073,3.45073,3770000.0
2008-04-11 02:24:00,3.42152,3.42245,3.41916,3.42245,3020000.0
2008-04-11 02:25:00,3.42017,3.42168,3.41184,3.41714,16930000.0
2008-04-11 02:26:00,3.42136,3.42136,3.41173,3.41192,4520000.0
2008-04-11 02:27:00,3.41433,3.42622,3.41433,3.41771,5280000.0
2008-04-11 02:28:00,3.42217,3.42217,3.41343,3.42146,3390000.0
2008-04-11 02:29:00,3.4196,3.42119,3.41403,3.41972,4890000.0
2008-04-11 02:30:00,3.41747,3.4286,3.41747,3.42457,8290000.0
2008-04-11 02:31:00,3.4163,3.42192,3.41471,3.42028,4890000.0
2008-04-11 02:32:00,3.41593,3.42072,3.41593,3.42072,1130000.0
2008-04-11 02:33:00,3.41641,3.42031,3.41615,3.41957,4890000.0
2008-04-11 02:34:00,3.41296,3.42739,3.41296,3.42166,4890000.0
2008-04-11 02:35:00,3.41787,3.42217,3.41649,3.41695,5660000.0
2008-04-11 02:36:00,3.41764,3.42725,3.41348,3.42637,4520000.0
2008-04-11 02:37:00,3.41157,3.41963,3.41157,3.41383,3390000.0
2008-04-11 02:38:00,3.41636,3.42257,3.41274,3.41674,4510000.0
2008-04-11 02:39:00,3.42203,3.42596,3.41464,3.41464,3380000.0
2008-04-11 02:40:00,3.41619,3.42205,3.41221,3.42144,6780000.0
2008-04-11 02:41:00,3.41306,3.42526,3.41306,3.42272,5270000.0
2008-04-11 02:42:00,3.42203,3.42585,3.413,3.42234,5650000.0
2008-04-11 02:43:00,3.41951,3.42056,3.41683,3.41683,3010000.0
2008-04-11 02:44:00,3.41188,3.42171,3.41188,3.41651,4890000.0
2008-04-11 02:45:00,3.41792,3.42705,3.41539,3.42142,8640000.0
2008-04-11 02:46:00,3.41351,3.42007,3.41351,3.41909,4140000.0
2008-04-11 02:47:00,3.41204,3.42201,3.41204,3.42201,6780000.0
2008-04-11 02:48:00,3.4168,3.42268,3.41662,3.42149,4890000.0
2008-04-11 02:51:00,3.42307,3.42483,3.41347,3.41347,4880000.0
2008-04-11 02:54:00,3.44995,3.44995,3.42117,3.42117,4900000.0
2008-04-11 02:55:00,3.42042,3.42172,3.4188,3.42172,4890000.0
2008-04-11 02:56:00,3.42323,3.42738,3.41574,3.42184,7160000.0
2008-04-11 02:57:00,3.4107,3.41883,3.4107,3.41883,4520000.0
2008-04-11 02:58:00,3.41843,3.42142,3.41292,3.42128,3760000.0
2008-04-11 02:59:00,3.41839,3.42528,3.41657,3.42356,6790000.0
2008-04-11 03:00:00,3.4244,3.4244,3.41548,3.42098,4140000.0
2008-04-11 03:02:00,3.42656,3.42656,3.41637,3.41637,3010000.0
2008-04-11 03:03:00,3.41337,3.4233,3.41337,3.41396,6010000.0
2008-04-11 03:04:00,3.42112,3.4223,3.41583,3.42005,4520000.0
2008-04-11 03:05:00,3.4272,3.4272,3.41663,3.41663,4150000.0
2008-04-11 03:06:00,3.41661,3.42129,3.41079,3.42038,4150000.0
2008-04-11 03:07:00,3.42142,3.42142,3.41282,3.41282,4890000.0
2008-04-11 03:08:00,3.41745,3.42486,3.41745,3.42264,7880000.0
2008-04-11 03:09:00,3.41794,3.42225,3.41528,3.41694,6770000.0
2008-04-11 03:10:00,3.42081,3.42149,3.41268,3.42149,7150000.0
2008-04-11 03:12:00,3.42253,3.42253,3.41794,3.41794,1130000.0
2008-04-11 03:13:00,3.41644,3.42014,3.41107,3.41572,5260000.0
2008-04-11 03:14:00,3.42442,3.42977,3.42442,3.42464,5250000.0
2008-04-11 03:15:00,3.42384,3.42384,3.40983,3.4155,6400000.0
2008-04-11 03:16:00,3.41623,3.42054,3.41206,3.41622,3760000.0
2008-04-11 03:17:00,3.42079,3.42128,3.41665,3.42126,3770000.0
2008-04-11 03:18:00,3.42008,3.42008,3.41595,3.41614,3380000.0
2008-04-11 03:21:00,3.4226,3.42588,3.4182,3.4182,3390000.0
2008-04-11 03:22:00,3.41408,3.42416,3.41408,3.42251,4900000.0
2008-04-11 03:23:00,3.41956,3.42692,3.41916,3.42144,4880000.0
2008-04-11 03:24:00,3.44741,3.44741,3.41365,3.41989,3760000.0
2008-04-11 03:25:00,3.42229,3.42707,3.41662,3.42224,3760000.0
2008-04-11 03:26:00,3.42198,3.42222,3.41678,3.41678,4510000.0
2008-04-11 03:27:00,3.41702,3.42499,3.41351,3.41963,3400000.0
2008-04-11 03:28:00,3.41714,3.4223,3.41301,3.41839,4510000.0
2008-04-11 03:29:00,3.41682,3.42267,3.41271,3.41665,5640000.0
2008-04-11 03:30:00,3.41654,3.4286,3.41603,3.42338,8660000.0
2008-04-11 03:31:00,3.41597,3.42019,3.41597,3.42019,4880000.0
2008-04-11 03:32:00,3.42728,3.42728,3.41399,3.41544,7920000.0
2008-04-11 03:33:00,3.42219,3.42233,3.42149,3.42219,2640000.0
2008-04-11 03:34:00,3.42079,3.42459,3.41238,3.41238,4150000.0
2008-04-11 03:35:00,3.42039,3.42039,3.41651,3.41801,2630000.0
2008-04-11 03:36:00,3.42396,3.42877,3.41653,3.42341,7890000.0
2008-04-11 03:37:00,3.41928,3.42415,3.41711,3.42264,6770000.0
2008-04-11 03:38:00,3.41801,3.4267,3.41417,3.4267,10520000.0
2008-04-11 03:39:00,3.41698,3.42125,3.41175,3.42125,4890000.0
2008-04-11 03:41:00,3.4219,3.42282,3.413,3.4215,7530000.0
2008-04-11 03:42:00,3.42213,3.42592,3.41878,3.42248,5260000.0
2008-04-11 03:43:00,3.42136,3.42136,3.41034,3.41983,5260000.0
2008-04-11 03:44:00,3.42826,3.42826,3.41751,3.42154,8640000.0
2008-04-11 03:45:00,3.4215,3.42645,3.41954,3.41954,5630000.0
2008-04-11 03:46:00,3.42231,3.42231,3.41265,3.42066,6770000.0
2008-04-11 03:47:00,3.42385,3.42832,3.41739,3.41846,8280000.0
2008-04-11 03:48:00,3.42208,3.42288,3.41313,3.42216,6380000.0
2008-04-11 03:49:00,3.41722,3.42484,3.41722,3.41885,5640000.0
2008-04-11 03:50:00,3.42316,3.42589,3.41405,3.41405,7520000.0
2008-04-11 03:51:00,3.41796,3.42174,3.41477,3.41611,7140000.0
2008-04-11 03:52:00,3.41779,3.4246,3.4134,3.41483,6400000.0
2008-04-11 03:53:00,3.42012,3.42208,3.41512,3.42163,4880000.0
2008-04-11 03:54:00,3.427,3.44187,3.41602,3.42256,3780000.0
2008-04-11 03:55:00,3.42189,3.42673,3.41767,3.42673,6010000.0
2008-04-11 03:56:00,3.41384,3.423,3.41384,3.41792,2270000.0
2008-04-11 03:57:00,3.42117,3.42117,3.41164,3.42111,11650000.0
2008-04-11 03:58:00,3.42016,3.42084,3.41575,3.42084,4140000.0
2008-04-11 03:59:00,3.41227,3.42367,3.41227,3.42178,5260000.0
2008-04-11 04:00:00,3.42432,3.42432,3.41358,3.41682,5640000.0
2008-04-11 04:01:00,3.41193,3.42147,3.41103,3.4116,9010000.0
2008-04-11 04:02:00,3.4206,3.42157,3.41217,3.41221,6390000.0
2008-04-11 04:03:00,3.42087,3.42165,3.41286,3.42074,4510000.0
2008-04-11 04:04:00,3.41615,3.42056,3.41511,3.42016,6400000.0
2008-04-11 04:05:00,3.41863,3.42801,3.4182,3.42296,5650000.0
2008-04-11 04:06:00,3.41174,3.41995,3.41174,3.41905,3760000.0
2008-04-11 04:07:00,3.41478,3.42162,3.41222,3.41222,5270000.0
2008-04-11 04:08:00,3.4174,3.42313,3.41254,3.417,10160000.0
2008-04-11 04:09:00,3.42425,3.42846,3.41765,3.41882,4140000.0
2008-04-11 04:10:00,3.41685,3.42348,3.41281,3.4159,5260000.0
2008-04-11 04:11:00,3.4204,3.42133,3.41494,3.41494,3380000.0
2008-04-11 04:12:00,3.4189,3.42587,3.41759,3.4185,4510000.0
2008-04-11 04:13:00,3.41872,3.41981,3.41522,3.41563,6030000.0
2008-04-11 04:14:00,3.41768,3.42469,3.41371,3.41886,7530000.0
2008-04-11 04:15:00,3.42505,3.42505,3.41693,3.41779,4150000.0
2008-04-11 04:16:00,3.42112,3.42112,3.4137,3.4137,4510000.0
2008-04-11 04:17:00,3.41865,3.42222,3.41679,3.41679,3010000.0
2008-04-11 04:18:00,3.42168,3.42168,3.41268,3.41277,8650000.0
2008-04-11 04:19:00,3.41347,3.42835,3.41347,3.42835,5280000.0
2008-04-11 04:20:00,3.42152,3.42169,3.41515,3.4197,6010000.0
2008-04-11 04:21:00,3.41308,3.42225,3.41308,3.42225,6390000.0
2008-04-11 04:22:00,3.41657,3.42088,3.41275,3.41275,3380000.0
2008-04-11 04:23:00,3.42222,3.4249,3.41386,3.41834,6760000.0
2008-04-11 04:24:00,3.41665,3.44555,3.41665,3.42035,5650000.0
2008-04-11 04:25:00,3.42061,3.42224,3.41658,3.4167,3380000.0
2008-04-11 04:26:00,3.41418,3.42445,3.41418,3.42183,5260000.0
2008-04-11 04:27:00,3.4225,3.4225,3.42137,3.42137,1500000.0
2008-04-11 04:28:00,3.41713,3.42148,3.41713,3.42148,760000.0
2008-04-11 04:29:00,3.42101,3.42101,3.41096,3.42015,8250000.0
2008-04-11 04:30:00,3.41748,3.42426,3.41535,3.41572,5630000.0
2008-04-11 04:31:00,3.41429,3.42572,3.41429,3.42301,9010000.0
2008-04-11 04:32:00,3.42034,3.42113,3.41454,3.42113,3760000.0
2008-04-11 04:33:00,3.41898,3.42937,3.4173,3.42559,4880000.0
2008-04-11 04:34:00,3.41767,3.42254,3.41689,3.41909,4510000.0
2008-04-11 04:35:00,3.42094,3.42094,3.41053,3.42056,8650000.0
2008-04-11 04:36:00,3.41797,3.42515,3.41385,3.41726,5270000.0
2008-04-11 04:37:00,3.42051,3.42129,3.41302,3.41698,6390000.0
2008-04-11 04:38:00,3.42846,3.42846,3.4156,3.42184,6040000.0
2008-04-11 04:39:00,3.41988,3.42278,3.41292,3.4208,4890000.0
2008-04-11 04:40:00,3.41423,3.42456,3.41423,3.42259,6010000.0
2008-04-11 04:41:00,3.41652,3.4205,3.41601,3.41601,5270000.0
2008-04-11 04:42:00,3.42801,3.42801,3.41362,3.41362,4130000.0
2008-04-11 04:44:00,3.41779,3.42305,3.417,3.41759,7520000.0
2008-04-11 04:45:00,3.42449,3.42908,3.419,3.42343,6770000.0
2008-04-11 04:46:00,3.42137,3.42198,3.41474,3.42198,4510000.0
2008-04-11 04:47:00,3.4176,3.42258,3.4162,3.41696,7520000.0
2008-04-11 04:48:00,3.43182,3.43182,3.42918,3.42918,3760000.0
2008-04-11 04:49:00,3.42324,3.42331,3.41402,3.42152,8270000.0
2008-04-11 04:51:00,3.41352,3.42625,3.41352,3.41714,8640000.0
2008-04-11 04:52:00,3.42209,3.42224,3.41225,3.42188,4890000.0
2008-04-11 04:53:00,3.42017,3.42803,3.41229,3.42803,4140000.0
2008-04-11 04:54:00,3.41762,3.45126,3.41762,3.45126,3770000.0
2008-04-11 04:55:00,3.42215,3.42215,3.41292,3.42101,2630000.0
2008-04-11 04:56:00,3.42135,3.42181,3.41276,3.42089,3780000.0
2008-04-11 04:57:00,3.41945,3.42601,3.41945,3.41967,4140000.0
2008-04-11 04:58:00,3.41547,3.42046,3.41163,3.42046,5660000.0
2008-04-11 04:59:00,3.42142,3.42222,3.41572,3.41945,7140000.0
2008-04-11 05:00:00,3.41563,3.42633,3.41563,3.42555,3760000.0
2008-04-11 05:01:00,3.41056,3.4201,3.41056,3.41951,7150000.0
2008-04-11 05:02:00,3.42158,3.42381,3.41749,3.41927,8270000.0
2008-04-11 05:03:00,3.41629,3.4219,3.41624,3.41624,3010000.0
2008-04-11 05:04:00,3.42151,3.429,3.41567,3.429,10920000.0
2008-04-11 05:05:00,3.42228,3.42228,3.41669,3.41817,4510000.0
2008-04-11 05:06:00,3.41948,3.42218,3.41203,3.41649,3760000.0
2008-04-11 05:07:00,3.42433,3.42607,3.42261,3.42332,3020000.0
2008-04-11 05:08:00,3.42181,3.42181,3.41149,3.41597,7890000.0
2008-04-11 05:09:00,3.41874,3.42285,3.41302,3.42042,7510000.0
2008-04-11 05:10:00,3.41435,3.42617,3.41435,3.42179,6390000.0
2008-04-11 05:11:00,3.42128,3.42261,3.41373,3.42247,3400000.0
2008-04-11 05:12:00,3.4128,3.42143,3.40965,3.40965,4880000.0
2008-04-11 05:13:00,3.41762,3.42329,3.41327,3.41688,6030000.0
2008-04-11 05:14:00,3.42381,3.42903,3.41788,3.41788,3400000.0
2008-04-11 05:15:00,3.41746,3.42808,3.41617,3.42175,7900000.0
2008-04-11 05:16:00,3.42015,3.42098,3.41195,3.41208,4500000.0
2008-04-11 05:17:00,3.4203,3.42184,3.41231,3.41719,4150000.0
2008-04-11 05:18:00,3.41232,3.42082,3.41217,3.41217,7530000.0
2008-04-11 05:19:00,3.42379,3.42563,3.41792,3.42168,3400000.0
2008-04-11 05:20:00,3.42121,3.42408,3.41261,3.41521,9420000.0
2008-04-11 05:21:00,3.42139,3.42139,3.41181,3.41181,3010000.0
2008-04-11 05:22:00,3.41147,3.41959,3.40814,3.41593,9020000.0
2008-04-11 05:23:00,3.41976,3.42191,3.4159,3.42191,2250000.0
2008-04-11 05:24:00,3.42326,3.44338,3.42326,3.42349,4510000.0
2008-04-11 05:25:00,3.41501,3.42229,3.41231,3.41484,6770000.0
2008-04-11 05:26:00,3.41234,3.42835,3.41234,3.42206,5640000.0
2008-04-11 05:27:00,3.41693,3.42133,3.41222,3.41222,4890000.0
2008-04-11 05:28:00,3.41056,3.42023,3.41056,3.42023,4520000.0
2008-04-11 05:29:00,3.41061,3.42004,3.41061,3.42004,3770000.0
2008-04-11 05:30:00,3.42386,3.42386,3.41691,3.41816,3390000.0
2008-04-11 05:31:00,3.41289,3.42925,3.41289,3.42925,5260000.0
2008-04-11 05:32:00,3.41992,3.41992,3.41792,3.41792,760000.0
2008-04-11 05:33:00,3.41003,3.41943,3.4086,3.41943,6760000.0
2008-04-11 05:34:00,3.41261,3.42171,3.41233,3.42171,3400000.0
2008-04-11 05:35:00,3.42187,3.42303,3.41405,3.42026,5650000.0
2008-04-11 05:37:00,3.41483,3.42957,3.41483,3.41807,5640000.0
2008-04-11 05:39:00,3.41265,3.4215,3.41265,3.4215,5260000.0
2008-04-11 05:40:00,3.42724,3.43232,3.42273,3.42273,4520000.0
2008-04-11 05:41:00,3.41464,3.41975,3.41073,3.41575,3030000.0
2008-04-11 05:42:00,3.41311,3.42586,3.41311,3.42201,3780000.0
2008-04-11 05:43:00,3.41955,3.42152,3.41538,3.41669,4890000.0
2008-04-11 05:44:00,3.41653,3.43031,3.41357,3.43031,6430000.0
2008-04-11 05:45:00,3.42509,3.42509,3.41669,3.41669,6030000.0
2008-04-11 05:46:00,3.41614,3.42127,3.41182,3.41679,12050000.0
2008-04-11 05:47:00,3.42195,3.42494,3.41169,3.41169,3390000.0
2008-04-11 05:48:00,3.41711,3.4214,3.41154,3.41603,4140000.0
2008-04-11 05:49:00,3.42232,3.42836,3.41899,3.41899,4140000.0
2008-04-11 05:50:00,3.41311,3.42179,3.41311,3.42081,4160000.0
2008-04-11 05:51:00,3.41581,3.42036,3.40979,3.42036,5270000.0
2008-04-11 05:53:00,3.42185,3.4284,3.41788,3.41788,7510000.0
2008-04-11 05:54:00,3.41812,3.42941,3.41731,3.42941,3010000.0
2008-04-11 05:55:00,3.44942,3.44942,3.41752,3.42025,5260000.0
2008-04-11 05:57:00,3.41147,3.42748,3.41147,3.42315,7150000.0
2008-04-11 05:58:00,3.43019,3.43162,3.42222,3.42222,6380000.0
2008-04-11 05:59:00,3.41551,3.42191,3.41242,3.4171,11270000.0
2008-04-11 06:00:00,3.42285,3.42931,3.41827,3.41827,6780000.0
2008-04-11 06:01:00,3.42026,3.42168,3.41557,3.42117,3390000.0
2008-04-11 06:02:00,3.43038,3.43038,3.41489,3.42207,8660000.0
2008-04-11 06:03:00,3.41838,3.42724,3.41838,3.42232,3390000.0
2008-04-11 06:04:00,3.42739,3.43182,3.42661,3.43132,3770000.0
2008-04-11 06:05:00,3.42041,3.42419,3.41375,3.41375,3760000.0
2008-04-11 06:06:00,3.41947,3.42774,3.41401,3.41708,5640000.0
2008-04-11 06:07:00,3.41192,3.42057,3.41173,3.41724,6770000.0
2008-04-11 06:08:00,3.42355,3.43237,3.41787,3.42419,6010000.0
2008-04-11 06:09:00,3.42065,3.42693,3.41867,3.41867,4890000.0
2008-04-11 06:10:00,3.43142,3.43142,3.42613,3.42613,4140000.0
2008-04-11 06:11:00,3.41878,3.41915,3.40928,3.41453,3780000.0
2008-04-11 06:12:00,3.42137,3.42756,3.41791,3.41791,5270000.0
2008-04-11 06:13:00,3.41159,3.42136,3.41159,3.41941,4880000.0
2008-04-11 06:14:00,3.42734,3.42734,3.4127,3.42166,3390000.0
2008-04-11 06:15:00,3.41664,3.42352,3.41316,3.42267,6400000.0
2008-04-11 06:16:00,3.42298,3.42618,3.41773,3.42295,1900000.0
2008-04-11 06:17:00,3.41851,3.42301,3.4139,3.42148,9410000.0
2008-04-11 06:18:00,3.41704,3.42059,3.41374,3.42014,4890000.0
2008-04-11 06:19:00,3.42114,3.42591,3.41642,3.42523,2660000.0
2008-04-11 06:20:00,3.41661,3.42025,3.41219,3.41219,2250000.0
2008-04-11 06:21:00,3.41536,3.4199,3.41401,3.41511,3760000.0
2008-04-11 06:22:00,3.4215,3.4215,3.41226,3.42094,8630000.0
2008-04-11 06:23:00,3.41159,3.42406,3.41159,3.41651,4520000.0
2008-04-11 06:24:00,3.42088,3.42097,3.41124,3.41681,3770000.0
2008-04-11 06:25:00,3.41491,3.44793,3.41491,3.42051,9420000.0
2008-04-11 06:26:00,3.42132,3.42669,3.41133,3.42669,4880000.0
2008-04-11 06:27:00,3.41837,3.42087,3.41617,3.41985,4890000.0
2008-04-11 06:28:00,3.42245,3.42266,3.41343,3.41935,4510000.0
2008-04-11 06:29:00,3.41497,3.42067,3.41064,3.41655,11680000.0
2008-04-11 06:30:00,3.42499,3.42499,3.41308,3.41724,5640000.0
2008-04-11 06:31:00,3.42691,3.42691,3.41247,3.41247,4500000.0
2008-04-11 06:32:00,3.42056,3.4219,3.41407,3.4218,4520000.0
2008-04-11 06:33:00,3.41362,3.4257,3.41362,3.42319,8640000.0
2008-04-11 06:34:00,3.41704,3.41928,3.41019,3.41712,6390000.0
2008-04-11 06:36:00,3.42592,3.42952,3.42423,3.42423,4510000.0
2008-04-11 06:37:00,3.42146,3.42146,3.41126,3.4198,7140000.0
2008-04-11 06:38:00,3.42016,3.42143,3.41066,3.41155,6390000.0
2008-04-11 06:39:00,3.41084,3.42003,3.40884,3.41957,6040000.0
2008-04-11 06:40:00,3.41894,3.41945,3.40872,3.41014,5640000.0
2008-04-11 06:42:00,3.42116,3.42116,3.4098,3.42087,6010000.0
2008-04-11 06:43:00,3.4232,3.42641,3.4164,3.4228,6410000.0
2008-04-11 06:44:00,3.41129,3.42054,3.41129,3.42054,3770000.0
2008-04-11 06:45:00,3.41913,3.42483,3.41368,3.41824,7150000.0
2008-04-11 06:46:00,3.42308,3.43129,3.4185,3.42211,4900000.0
2008-04-11 06:48:00,3.41449,3.42635,3.41449,3.42291,10150000.0
2008-04-11 06:49:00,3.42264,3.42926,3.41782,3.42415,6010000.0
2008-04-11 06:51:00,3.41832,3.42622,3.41403,3.42134,9020000.0
2008-04-11 06:52:00,3.42041,3.42041,3.40685,3.41034,6390000.0
2008-04-11 06:53:00,3.41737,3.42795,3.41737,3.42167,6770000.0
2008-04-11 06:54:00,3.42018,3.42131,3.41174,3.42078,7910000.0
2008-04-11 06:55:00,3.4464,3.4464,3.42151,3.42909,5270000.0
2008-04-11 06:56:00,3.41153,3.42092,3.40869,3.41685,4510000.0
2008-04-11 07:00:00,3.42008,3.42831,3.41363,3.42831,5270000.0
2008-04-11 07:02:00,3.42078,3.42078,3.41399,3.42063,6010000.0
2008-04-11 07:03:00,3.42225,3.4265,3.41782,3.42153,5630000.0
2008-04-11 07:04:00,3.4224,3.42781,3.41385,3.42781,6380000.0
2008-04-11 07:05:00,3.4119,3.42132,3.4119,3.4187,4510000.0
2008-04-11 07:06:00,3.42244,3.42589,3.41728,3.42008,3770000.0
2008-04-11 07:07:00,3.41979,3.421,3.41612,3.41806,4880000.0
2008-04-11 07:08:00,3.41494,3.42842,3.41494,3.42338,4520000.0
2008-04-11 07:09:00,3.41705,3.42393,3.41402,3.42142,6760000.0
2008-04-11 07:10:00,3.42303,3.42915,3.41481,3.42225,12770000.0
2008-04-11 07:11:00,3.41695,3.42329,3.41053,3.42067,7880000.0
2008-04-11 07:12:00,3.41212,3.42084,3.41125,3.41767,6780000.0
2008-04-11 07:13:00,3.4208,3.4208,3.40983,3.41881,5640000.0
2008-04-11 07:14:00,3.41448,3.42855,3.41448,3.41841,10510000.0
2008-04-11 07:15:00,3.42351,3.42379,3.41261,3.41261,6010000.0
2008-04-11 07:16:00,3.42076,3.42177,3.41639,3.41639,5260000.0
2008-04-11 07:17:00,3.42203,3.42234,3.41376,3.42147,6760000.0
2008-04-11 07:18:00,3.41461,3.42198,3.40952,3.42198,8260000.0
2008-04-11 07:19:00,3.41771,3.4306,3.41771,3.41886,6020000.0
2008-04-11 07:20:00,3.42151,3.4223,3.41584,3.42161,7890000.0
2008-04-11 07:21:00,3.41164,3.42077,3.41164,3.41771,7890000.0
2008-04-11 07:22:00,3.41943,3.42157,3.41207,3.41207,5280000.0
2008-04-11 07:23:00,3.41931,3.42106,3.41821,3.42072,4520000.0
2008-04-11 07:24:00,3.42223,3.43114,3.41671,3.42701,8260000.0
2008-04-11 07:25:00,3.42335,3.44748,3.41738,3.41973,14670000.0
2008-04-11 07:26:00,3.42216,3.42328,3.41753,3.42148,6760000.0
2008-04-11 07:27:00,3.4163,3.42163,3.41423,3.42163,5260000.0
2008-04-11 07:28:00,3.41763,3.42133,3.4112,3.41988,8650000.0
2008-04-11 07:29:00,3.41285,3.42269,3.41285,3.42159,3010000.0
2008-04-11 07:30:00,3.42233,3.4247,3.41836,3.4211,6390000.0
2008-04-11 07:31:00,3.42161,3.42397,3.41357,3.42004,15410000.0
2008-04-11 07:32:00,3.42058,3.42168,3.41782,3.42168,5260000.0
2008-04-11 07:33:00,3.41691,3.42063,3.41212,3.4164,4510000.0
2008-04-11 07:34:00,3.42895,3.42895,3.41925,3.41925,4880000.0
2008-04-11 07:35:00,3.41912,3.42173,3.41406,3.4187,6010000.0
2008-04-11 07:36:00,3.42005,3.42196,3.41205,3.42196,5640000.0
2008-04-11 07:37:00,3.41847,3.42606,3.41394,3.42372,9030000.0
2008-04-11 07:38:00,3.41911,3.41943,3.40916,3.4132,5630000.0
2008-04-11 07:39:00,3.41601,3.42182,3.4125,3.42102,5640000.0
2008-04-11 07:40:00,3.41226,3.42186,3.41226,3.41719,5640000.0
2008-04-11 07:41:00,3.42242,3.42327,3.41355,3.42327,6760000.0
2008-04-11 07:42:00,3.4123,3.4228,3.4123,3.41835,8650000.0
2008-04-11 07:43:00,3.42279,3.42947,3.41656,3.42947,12010000.0
2008-04-11 07:44:00,3.42113,3.42255,3.4183,3.41838,2640000.0
2008-04-11 07:45:00,3.4193,3.429,3.41622,3.4236,8640000.0
2008-04-11 07:46:00,3.41383,3.42181,3.41311,3.42181,7140000.0
2008-04-11 07:47:00,3.42094,3.42493,3.41391,3.4239,8260000.0
2008-04-11 07:48:00,3.41986,3.42337,3.414,3.414,4130000.0
2008-04-11 07:49:00,3.41995,3.42568,3.41605,3.41605,3760000.0
2008-04-11 07:50:00,3.41446,3.42318,3.41439,3.42318,4140000.0
2008-04-11 07:51:00,3.41298,3.42397,3.41298,3.42187,3380000.0
2008-04-11 07:52:00,3.41864,3.42588,3.41864,3.42041,3390000.0
2008-04-11 07:53:00,3.4199,3.42259,3.41249,3.41925,4890000.0
2008-04-11 07:54:00,3.41502,3.42392,3.41502,3.42351,4510000.0
2008-04-11 07:55:00,3.43128,3.44161,3.42115,3.42329,4530000.0
2008-04-11 07:56:00,3.41621,3.42225,3.41315,3.42225,6380000.0
2008-04-11 07:57:00,3.42254,3.42863,3.41482,3.41482,6770000.0
2008-04-11 07:58:00,3.42175,3.42264,3.41725,3.42108,5630000.0
2008-04-11 07:59:00,3.42176,3.42471,3.41833,3.42283,5640000.0
2008-04-11 08:00:00,3.42498,3.42498,3.41461,3.41461,4500000.0
2008-04-11 08:01:00,3.42433,3.42454,3.41617,3.42454,4510000.0
2008-04-11 08:02:00,3.42298,3.42357,3.4215,3.42335,5640000.0
2008-04-11 08:03:00,3.42374,3.42487,3.42276,3.42333,3770000.0
2008-04-11 08:04:00,3.4251,3.4251,3.41531,3.425,6390000.0
2008-04-11 08:05:00,3.41508,3.42342,3.4144,3.42342,3770000.0
2008-04-11 08:06:00,3.41908,3.42441,3.41528,3.42389,4510000.0
2008-04-11 08:07:00,3.41633,3.42627,3.41633,3.42399,4510000.0
2008-04-11 08:08:00,3.42224,3.42268,3.41218,3.4219,4140000.0
2008-04-11 08:09:00,3.42296,3.42452,3.41777,3.41777,4140000.0
2008-04-11 08:10:00,3.42422,3.42422,3.41388,3.41956,6380000.0
2008-04-11 08:11:00,3.42009,3.42744,3.41471,3.42549,10150000.0
2008-04-11 08:12:00,3.42329,3.42341,3.41449,3.42231,4520000.0
2008-04-11 08:13:00,3.42334,3.42407,3.41435,3.42358,5640000.0
2008-04-11 08:14:00,3.41787,3.42388,3.41653,3.42262,6390000.0
2008-04-11 08:15:00,3.42571,3.42571,3.41976,3.42019,7130000.0
2008-04-11 08:16:00,3.42343,3.42426,3.41717,3.41875,4510000.0
2008-04-11 08:17:00,3.41952,3.4238,3.41938,3.4209,4140000.0
2008-04-11 08:18:00,3.42304,3.43044,3.41903,3.43044,4880000.0
2008-04-11 08:19:00,3.41825,3.42187,3.41453,3.41802,5260000.0
2008-04-11 08:20:00,3.41914,3.42425,3.41399,3.41399,4880000.0
2008-04-11 08:21:00,3.41351,3.42314,3.41348,3.42314,4510000.0
2008-04-11 08:22:00,3.42289,3.42303,3.41993,3.42119,6390000.0
2008-04-11 08:23:00,3.42067,3.42075,3.40983,3.42055,6010000.0
2008-04-11 08:24:00,3.42074,3.42304,3.41578,3.41868,4880000.0
2008-04-11 08:25:00,3.41604,3.44178,3.41415,3.42635,6390000.0
2008-04-11 08:26:00,3.42226,3.42492,3.41852,3.42173,6390000.0
2008-04-11 08:27:00,3.41725,3.42294,3.41725,3.42294,5630000.0
2008-04-11 08:28:00,3.41904,3.42564,3.41605,3.41605,6000000.0
2008-04-11 08:29:00,3.42401,3.42469,3.42132,3.42189,3770000.0
2008-04-11 08:30:00,3.42523,3.42523,3.41839,3.4198,4500000.0
2008-04-11 08:31:00,3.41732,3.42705,3.41548,3.42705,6380000.0
2008-04-11 08:32:00,3.41887,3.42299,3.41291,3.42264,6770000.0
2008-04-11 08:33:00,3.42255,3.42906,3.41638,3.42121,6390000.0
2008-04-11 08:34:00,3.4251,3.42622,3.41589,3.41638,6390000.0
2008-04-11 08:35:00,3.41931,3.42191,3.41327,3.41327,6400000.0
2008-04-11 08:36:00,3.42426,3.43044,3.41506,3.42545,4900000.0
2008-04-11 08:37:00,3.41862,3.424,3.41323,3.42247,5660000.0
2008-04-11 08:38:00,3.42363,3.42397,3.41555,3.41836,6400000.0
2008-04-11 08:39:00,3.41888,3.42531,3.41888,3.41942,6000000.0
2008-04-11 08:40:00,3.42186,3.42391,3.41356,3.42391,6390000.0
2008-04-11 08:41:00,3.41836,3.42431,3.41483,3.42319,4510000.0
2008-04-11 08:42:00,3.42385,3.42385,3.41439,3.4233,6780000.0
2008-04-11 08:43:00,3.42255,3.42378,3.41807,3.42319,7140000.0
2008-04-11 08:44:00,3.41931,3.42465,3.41417,3.42435,10520000.0
2008-04-11 08:45:00,3.42611,3.42611,3.41393,3.4242,6770000.0
2008-04-11 08:46:00,3.42406,3.42547,3.41574,3.42364,4520000.0
2008-04-11 08:47:00,3.42072,3.42485,3.41514,3.42453,6400000.0
2008-04-11 08:48:00,3.42129,3.42342,3.41627,3.42342,5630000.0
2008-04-11 08:49:00,3.42296,3.42366,3.41279,3.42213,7140000.0
2008-04-11 08:50:00,3.42178,3.42573,3.41461,3.41461,6770000.0
2008-04-11 08:51:00,3.42267,3.42929,3.41879,3.42433,9770000.0
2008-04-11 08:52:00,3.42097,3.42648,3.41835,3.42648,5250000.0
2008-04-11 08:53:00,3.42581,3.42706,3.41408,3.4217,6390000.0
2008-04-11 08:54:00,3.4177,3.42853,3.4177,3.42724,7880000.0
2008-04-11 08:55:00,3.42625,3.42625,3.41255,3.42421,6380000.0
2008-04-11 08:56:00,3.4205,3.44301,3.4205,3.42585,3770000.0
2008-04-11 08:57:00,3.42506,3.43442,3.41727,3.41727,3770000.0
2008-04-11 08:58:00,3.42458,3.42509,3.41749,3.42011,4880000.0
2008-04-11 08:59:00,3.42116,3.42413,3.41705,3.41943,6760000.0
2008-04-11 09:00:00,3.41543,3.42534,3.41467,3.4229,7900000.0
2008-04-11 09:01:00,3.41785,3.42488,3.41784,3.42406,7140000.0
2008-04-11 09:02:00,3.42388,3.42492,3.41757,3.42257,5270000.0
2008-04-11 09:03:00,3.4146,3.42356,3.4146,3.41896,6400000.0
2008-04-11 09:04:00,3.42047,3.42333,3.41607,3.41916,6380000.0
2008-04-11 09:05:00,3.41831,3.42351,3.41791,3.42347,4520000.0
2008-04-11 09:06:00,3.42062,3.42434,3.41299,3.42332,11640000.0
2008-04-11 09:07:00,3.41362,3.42197,3.41362,3.42106,5630000.0
2008-04-11 09:08:00,3.41952,3.42262,3.4098,3.42161,4890000.0
2008-04-11 09:09:00,3.4177,3.42335,3.41672,3.41784,5630000.0
2008-04-11 09:10:00,3.42241,3.42253,3.41433,3.42161,10510000.0
2008-04-11 09:11:00,3.4215,3.4215,3.41062,3.41673,10520000.0
2008-04-11 09:12:00,3.41725,3.42214,3.41694,3.41808,5650000.0
2008-04-11 09:13:00,3.42281,3.42281,3.41025,3.42143,9030000.0
2008-04-11 09:14:00,3.41791,3.42424,3.41262,3.42271,12450000.0
2008-04-11 09:15:00,3.41893,3.42344,3.4137,3.4137,8280000.0
2008-04-11 09:16:00,3.4232,3.42363,3.41731,3.42363,6760000.0
2008-04-11 09:17:00,3.42157,3.42157,3.41009,3.41064,5260000.0
2008-04-11 09:18:00,3.41724,3.42455,3.41724,3.42455,4890000.0
2008-04-11 09:19:00,3.42254,3.4228,3.41654,3.42178,4880000.0
2008-04-11 09:20:00,3.41712,3.42146,3.41625,3.42037,4890000.0
2008-04-11 09:21:00,3.42088,3.42088,3.41085,3.41862,6010000.0
2008-04-11 09:22:00,3.42087,3.42087,3.40786,3.41683,9030000.0
2008-04-11 09:23:00,3.41408,3.41985,3.41137,3.41889,4510000.0
2008-04-11 09:24:00,3.42194,3.42365,3.4139,3.42165,6390000.0
2008-04-11 09:25:00,3.41752,3.42239,3.41319,3.42113,6400000.0
2008-04-11 09:26:00,3.41942,3.42077,3.40759,3.4204,9380000.0
2008-04-11 09:27:00,3.41576,3.42243,3.41222,3.4166,4140000.0
2008-04-11 09:28:00,3.41444,3.41987,3.40763,3.4151,9770000.0
2008-04-11 09:29:00,3.41751,3.42108,3.40992,3.41226,12400000.0
2008-04-11 09:30:00,3.41907,3.4199,3.40948,3.41764,4140000.0
2008-04-11 09:31:00,3.41547,3.41831,3.41213,3.41583,6020000.0
2008-04-11 09:32:00,3.41192,3.41999,3.41192,3.41999,3770000.0
2008-04-11 09:33:00,3.42097,3.42127,3.41301,3.42117,5640000.0
2008-04-11 09:34:00,3.41555,3.4195,3.41252,3.41608,6020000.0
2008-04-11 09:35:00,3.41933,3.42086,3.41433,3.42069,4150000.0
2008-04-11 09:36:00,3.41244,3.4218,3.41211,3.42061,6780000.0
2008-04-11 09:37:00,3.41977,3.42083,3.41432,3.42083,5250000.0
2008-04-11 09:38:00,3.41869,3.42102,3.4138,3.42102,4510000.0
2008-04-11 09:39:00,3.42026,3.42026,3.40844,3.4147,6400000.0
2008-04-11 09:40:00,3.41929,3.42091,3.41177,3.41177,6770000.0
2008-04-11 09:41:00,3.4147,3.41913,3.40519,3.40916,6010000.0
2008-04-11 09:42:00,3.41515,3.4202,3.41049,3.41569,5650000.0
2008-04-11 09:43:00,3.41745,3.42081,3.41133,3.41577,4510000.0
2008-04-11 09:44:00,3.41719,3.41963,3.41123,3.41963,12390000.0
2008-04-11 09:45:00,3.41294,3.42031,3.41047,3.42015,4140000.0
2008-04-11 09:46:00,3.41989,3.41989,3.40755,3.41942,8270000.0
2008-04-11 09:47:00,3.41772,3.42205,3.40979,3.41844,6390000.0
2008-04-11 09:48:00,3.41694,3.41751,3.41303,3.41584,5260000.0
2008-04-11 09:49:00,3.40756,3.41631,3.40727,3.40984,4880000.0
2008-04-11 09:50:00,3.40621,3.41509,3.40466,3.41509,7130000.0
2008-04-11 09:51:00,3.41548,3.41604,3.40926,3.41251,4510000.0
2008-04-11 09:52:00,3.41115,3.41588,3.41038,3.41559,6380000.0
2008-04-11 09:53:00,3.41383,3.41662,3.40634,3.40703,6770000.0
2008-04-11 09:54:00,3.41264,3.41489,3.40664,3.41489,3770000.0
2008-04-11 09:55:00,3.41596,3.41596,3.40663,3.40663,4510000.0
2008-04-11 09:56:00,3.41444,3.4153,3.4047,3.40751,5270000.0
2008-04-11 09:57:00,3.41283,3.41283,3.40519,3.40519,4140000.0
2008-04-11 09:58:00,3.41235,3.41235,3.40002,3.41137,6760000.0
2008-04-11 09:59:00,3.41139,3.41194,3.40199,3.4117,12390000.0
2008-04-11 10:00:00,3.412,3.41261,3.40192,3.40845,4520000.0
2008-04-11 10:01:00,3.40704,3.41203,3.40704,3.41203,5260000.0
2008-04-11 10:02:00,3.41193,3.41193,3.40137,3.4108,7510000.0
2008-04-11 10:03:00,3.4072,3.41327,3.40066,3.41327,9780000.0
2008-04-11 10:04:00,3.41444,3.41444,3.40914,3.41313,7130000.0
2008-04-11 10:05:00,3.41384,3.41384,3.40507,3.40723,4890000.0
2008-04-11 10:06:00,3.41332,3.41332,3.40347,3.41322,3780000.0
2008-04-11 10:07:00,3.414,3.414,3.39944,3.40289,5630000.0
2008-04-11 10:08:00,3.41242,3.41487,3.40847,3.41439,9010000.0
2008-04-11 10:09:00,3.40843,3.41348,3.40173,3.41348,6770000.0
2008-04-11 10:10:00,3.40301,3.4132,3.39974,3.4132,7140000.0
2008-04-11 10:11:00,3.41232,3.41381,3.40163,3.41381,10530000.0
2008-04-11 10:12:00,3.41392,3.41501,3.40611,3.41107,7130000.0
2008-04-11 10:13:00,3.41303,3.41349,3.40647,3.4103,5640000.0
2008-04-11 10:14:00,3.40999,3.41364,3.39567,3.41364,12770000.0
2008-04-11 10:15:00,3.41414,3.41414,3.4043,3.41303,6760000.0
2008-04-11 10:16:00,3.41333,3.41333,3.40571,3.41322,4140000.0
2008-04-11 10:17:00,3.40827,3.41146,3.40299,3.40873,4890000.0
2008-04-11 10:18:00,3.41475,3.41564,3.40446,3.41564,6400000.0
2008-04-11 10:19:00,3.41087,3.41452,3.40308,3.41248,6400000.0
2008-04-11 10:20:00,3.41511,3.41511,3.40529,3.41157,8650000.0
2008-04-11 10:21:00,3.41538,3.41596,3.40477,3.41507,10160000.0
2008-04-11 10:22:00,3.41209,3.41437,3.40231,3.40719,6380000.0
2008-04-11 10:23:00,3.41571,3.41653,3.40591,3.40591,4140000.0
2008-04-11 10:24:00,3.4133,3.41624,3.40391,3.41624,7140000.0
2008-04-11 10:25:00,3.40649,3.41103,3.40649,3.40705,5630000.0
2008-04-11 10:26:00,3.41468,3.41468,3.40514,3.40611,7130000.0
2008-04-11 10:27:00,3.41525,3.41534,3.40457,3.41221,4520000.0
2008-04-11 10:28:00,3.41173,3.41674,3.41173,3.41197,4880000.0
2008-04-11 10:29:00,3.41074,3.4181,3.40614,3.41452,15790000.0
2008-04-11 10:30:00,3.41574,3.41574,3.40645,3.40821,6400000.0
2008-04-11 10:31:00,3.41143,3.41557,3.40247,3.41362,9390000.0
2008-04-11 10:32:00,3.41567,3.416,3.40527,3.416,5260000.0
2008-04-11 10:33:00,3.41141,3.41544,3.40529,3.41021,4520000.0
2008-04-11 10:34:00,3.41384,3.41611,3.40659,3.40659,7510000.0
2008-04-11 10:35:00,3.41199,3.41583,3.40934,3.41123,4890000.0
2008-04-11 10:36:00,3.41212,3.41662,3.40991,3.41271,6390000.0
2008-04-11 10:37:00,3.4161,3.4161,3.40062,3.41569,7140000.0
2008-04-11 10:38:00,3.4123,3.41552,3.41105,3.41381,5640000.0
2008-04-11 10:39:00,3.40586,3.41529,3.40586,3.4106,4880000.0
2008-04-11 10:40:00,3.41668,3.41668,3.40497,3.41501,6010000.0
2008-04-11 10:41:00,3.40877,3.41211,3.40312,3.41211,5630000.0
2008-04-11 10:42:00,3.41172,3.41615,3.40491,3.4104,6010000.0
2008-04-11 10:43:00,3.41232,3.41474,3.40346,3.40849,7140000.0
2008-04-11 10:44:00,3.41108,3.41481,3.40871,3.41249,6760000.0
2008-04-11 10:45:00,3.41596,3.41598,3.40834,3.41539,6010000.0
2008-04-11 10:46:00,3.41403,3.41403,3.4056,3.41391,4140000.0
2008-04-11 10:47:00,3.4103,3.41672,3.40885,3.41672,4880000.0
2008-04-11 10:48:00,3.41513,3.41513,3.40392,3.41048,7130000.0
2008-04-11 10:49:00,3.41114,3.41713,3.40962,3.41128,6400000.0
2008-04-11 10:50:00,3.41622,3.41622,3.40802,3.41514,7510000.0
2008-04-11 10:51:00,3.41075,3.41497,3.40329,3.41344,5260000.0
2008-04-11 10:52:00,3.41468,3.41612,3.41053,3.41612,5260000.0
2008-04-11 10:53:00,3.39678,3.41354,3.39678,3.41354,5270000.0
2008-04-11 10:54:00,3.41262,3.41623,3.4067,3.41601,4150000.0
2008-04-11 10:55:00,3.41415,3.4157,3.41005,3.4157,6400000.0
2008-04-11 10:56:00,3.41692,3.41692,3.40756,3.41082,6030000.0
2008-04-11 10:57:00,3.40977,3.41541,3.4072,3.41541,6760000.0
2008-04-11 10:58:00,3.41547,3.4165,3.41005,3.41639,4510000.0
2008-04-11 10:59:00,3.41482,3.41723,3.4048,3.41723,5270000.0
2008-04-11 11:00:00,3.41208,3.41657,3.40414,3.40623,14270000.0
2008-04-11 11:01:00,3.4163,3.41696,3.41227,3.41696,5260000.0
2008-04-11 11:02:00,3.40885,3.41777,3.40477,3.40477,6760000.0
2008-04-11 11:03:00,3.41073,3.41591,3.40589,3.41187,6390000.0
2008-04-11 11:04:00,3.41189,3.4152,3.40722,3.41132,4140000.0
2008-04-11 11:05:00,3.41154,3.41708,3.40435,3.41285,7140000.0
2008-04-11 11:06:00,3.41571,3.41706,3.40786,3.41384,6020000.0
2008-04-11 11:07:00,3.40842,3.41695,3.40842,3.4108,4150000.0
2008-04-11 11:08:00,3.41789,3.41896,3.40864,3.41293,5270000.0
2008-04-11 11:09:00,3.41578,3.41664,3.40214,3.40675,5260000.0
2008-04-11 11:10:00,3.41114,3.41641,3.40543,3.4106,4530000.0
2008-04-11 11:11:00,3.41779,3.41898,3.40888,3.41418,6770000.0
2008-04-11 11:12:00,3.41635,3.41801,3.40758,3.41801,7520000.0
2008-04-11 11:13:00,3.40993,3.41668,3.40817,3.41668,4520000.0
2008-04-11 11:14:00,3.41205,3.41743,3.406,3.41743,9790000.0
2008-04-11 11:15:00,3.41257,3.41585,3.40902,3.41585,5260000.0
2008-04-11 11:16:00,3.40671,3.41529,3.40406,3.41361,4890000.0
2008-04-11 11:17:00,3.41565,3.41706,3.40794,3.41013,4510000.0
2008-04-11 11:18:00,3.41302,3.41645,3.40726,3.41645,4510000.0
2008-04-11 11:19:00,3.4118,3.41837,3.40992,3.41809,4880000.0
2008-04-11 11:20:00,3.40761,3.41716,3.40695,3.41716,3770000.0
2008-04-11 11:21:00,3.4118,3.41637,3.40847,3.41101,4140000.0
2008-04-11 11:22:00,3.41645,3.41687,3.41158,3.41687,5280000.0
2008-04-11 11:23:00,3.41675,3.41675,3.40767,3.41391,4510000.0
2008-04-11 11:24:00,3.40807,3.41589,3.40807,3.41515,5640000.0
2008-04-11 11:25:00,3.41221,3.4171,3.40886,3.4171,6750000.0
2008-04-11 11:26:00,3.39759,3.41503,3.39759,3.41503,5250000.0
2008-04-11 11:27:00,3.41556,3.41649,3.40935,3.41244,6390000.0
2008-04-11 11:28:00,3.41009,3.41561,3.40674,3.41462,6760000.0
2008-04-11 11:29:00,3.4099,3.41713,3.4099,3.41314,10890000.0
2008-04-11 11:30:00,3.41608,3.41645,3.40821,3.41254,5270000.0
2008-04-11 11:31:00,3.40747,3.41845,3.40747,3.41845,3770000.0
2008-04-11 11:32:00,3.41636,3.41756,3.40555,3.41257,7880000.0
2008-04-11 11:33:00,3.41798,3.41798,3.40719,3.41589,6010000.0
2008-04-11 11:34:00,3.41115,3.41789,3.41115,3.41789,4880000.0
2008-04-11 11:35:00,3.41839,3.41839,3.40966,3.41569,4900000.0
2008-04-11 11:36:00,3.41859,3.41971,3.41025,3.41937,7890000.0
2008-04-11 11:37:00,3.41832,3.41832,3.41166,3.41331,6020000.0
2008-04-11 11:38:00,3.41611,3.41793,3.40629,3.41793,4890000.0
2008-04-11 11:39:00,3.41372,3.41747,3.41128,3.41747,5250000.0
2008-04-11 11:40:00,3.40732,3.41126,3.40504,3.40776,5250000.0
2008-04-11 11:41:00,3.41642,3.41642,3.40868,3.4159,4900000.0
2008-04-11 11:42:00,3.41791,3.41876,3.41104,3.41104,4890000.0
2008-04-11 11:43:00,3.41426,3.41859,3.41026,3.41512,7890000.0
2008-04-11 11:44:00,3.41311,3.4175,3.40941,3.41108,5260000.0
2008-04-11 11:45:00,3.41272,3.41705,3.41272,3.41705,4890000.0
2008-04-11 11:46:00,3.41298,3.41679,3.40841,3.41622,7140000.0
2008-04-11 11:47:00,3.41168,3.41883,3.41054,3.41883,4150000.0
2008-04-11 11:48:00,3.41888,3.41892,3.40775,3.41266,7130000.0
2008-04-11 11:49:00,3.41895,3.41995,3.41304,3.41989,4510000.0
2008-04-11 11:50:00,3.41998,3.41998,3.41071,3.41868,6010000.0
2008-04-11 11:51:00,3.41936,3.41936,3.41393,3.41465,6010000.0
2008-04-11 11:52:00,3.41919,3.42027,3.41115,3.41833,4880000.0
2008-04-11 11:53:00,3.41348,3.42002,3.40951,3.40951,6770000.0
2008-04-11 11:54:00,3.41837,3.41837,3.40791,3.4092,7500000.0
2008-04-11 11:55:00,3.41345,3.41896,3.40985,3.41366,4890000.0
2008-04-11 11:56:00,3.41593,3.42042,3.41362,3.41581,4510000.0
2008-04-11 11:57:00,3.4099,3.41057,3.39491,3.40857,5270000.0
2008-04-11 11:58:00,3.41635,3.42072,3.41472,3.41568,5270000.0
2008-04-11 11:59:00,3.41764,3.42046,3.41411,3.4196,7890000.0
2008-04-11 12:00:00,3.41507,3.41914,3.41154,3.4176,4520000.0
2008-04-11 12:01:00,3.4155,3.4201,3.41027,3.41643,7140000.0
2008-04-11 12:02:00,3.41914,3.42034,3.40959,3.42034,7510000.0
2008-04-11 12:03:00,3.41516,3.42055,3.41516,3.4205,4510000.0
2008-04-11 12:04:00,3.42052,3.42052,3.41445,3.41953,5640000.0
2008-04-11 12:05:00,3.42059,3.42059,3.41409,3.41515,4890000.0
2008-04-11 12:06:00,3.41475,3.41965,3.41018,3.41018,4140000.0
2008-04-11 12:07:00,3.4094,3.4197,3.4094,3.41531,5260000.0
2008-04-11 12:08:00,3.4156,3.42157,3.41024,3.42111,4140000.0
2008-04-11 12:09:00,3.41202,3.41893,3.40795,3.41893,4510000.0
2008-04-11 12:10:00,3.41852,3.41872,3.41501,3.41637,4140000.0
2008-04-11 12:11:00,3.41859,3.41859,3.40776,3.40776,5250000.0
2008-04-11 12:12:00,3.41835,3.41939,3.41253,3.41422,7130000.0
2008-04-11 12:13:00,3.41462,3.4178,3.41006,3.41331,4510000.0
2008-04-11 12:14:00,3.41936,3.41936,3.40968,3.41749,6760000.0
2008-04-11 12:15:00,3.41751,3.41819,3.40963,3.41819,9400000.0
2008-04-11 12:16:00,3.41095,3.41659,3.41095,3.41433,4880000.0
2008-04-11 12:17:00,3.41705,3.41754,3.40974,3.41133,4510000.0
2008-04-11 12:18:00,3.41612,3.4174,3.41094,3.41718,6380000.0
2008-04-11 12:19:00,3.41764,3.41764,3.40895,3.41343,4510000.0
2008-04-11 12:20:00,3.41735,3.41735,3.4098,3.41385,5630000.0
2008-04-11 12:21:00,3.41829,3.41956,3.41349,3.41349,5650000.0
2008-04-11 12:22:00,3.41257,3.41922,3.41257,3.41922,4890000.0
2008-04-11 12:23:00,3.41338,3.41884,3.41139,3.41227,5260000.0
2008-04-11 12:24:00,3.41508,3.4213,3.40998,3.42041,7510000.0
2008-04-11 12:25:00,3.41993,3.42025,3.41079,3.41647,8660000.0
2008-04-11 12:26:00,3.41378,3.41785,3.40699,3.40907,8640000.0
2008-04-11 12:27:00,3.41886,3.41914,3.40924,3.41914,5260000.0
2008-04-11 12:28:00,3.41863,3.41899,3.41239,3.41876,5260000.0
2008-04-11 12:29:00,3.41815,3.41835,3.41114,3.41833,5260000.0
2008-04-11 12:30:00,3.42015,3.42171,3.41184,3.42101,18030000.0
2008-04-11 12:31:00,3.41524,3.4203,3.41295,3.41947,6010000.0
2008-04-11 12:32:00,3.40822,3.41814,3.40822,3.41471,6760000.0
2008-04-11 12:33:00,3.41623,3.42116,3.40955,3.42068,4520000.0
2008-04-11 12:34:00,3.41425,3.41875,3.41225,3.41868,4880000.0
2008-04-11 12:35:00,3.41532,3.42015,3.41395,3.41844,4890000.0
2008-04-11 12:36:00,3.41876,3.41989,3.40868,3.41633,4880000.0
2008-04-11 12:37:00,3.41923,3.41987,3.41003,3.41987,6770000.0
2008-04-11 12:38:00,3.41493,3.41973,3.41473,3.41897,5260000.0
2008-04-11 12:39:00,3.4094,3.4196,3.40916,3.41794,7140000.0
2008-04-11 12:40:00,3.41001,3.42042,3.41001,3.42002,5630000.0
2008-04-11 12:41:00,3.41316,3.41853,3.40637,3.41853,6010000.0
2008-04-11 12:42:00,3.4156,3.42109,3.4098,3.42109,8640000.0
2008-04-11 12:43:00,3.41963,3.42166,3.41564,3.41614,6010000.0
2008-04-11 12:44:00,3.41405,3.41986,3.41149,3.41986,4880000.0
2008-04-11 12:45:00,3.41913,3.42206,3.40979,3.41684,5270000.0
2008-04-11 12:46:00,3.41738,3.42084,3.40832,3.41604,4150000.0
2008-04-11 12:47:00,3.42172,3.42172,3.41342,3.4169,4510000.0
2008-04-11 12:48:00,3.41131,3.42314,3.41131,3.41837,4890000.0
2008-04-11 12:49:00,3.41182,3.42147,3.4103,3.4142,4520000.0
2008-04-11 12:50:00,3.41778,3.42205,3.40935,3.41802,4510000.0
2008-04-11 12:51:00,3.41863,3.4207,3.41288,3.4207,5260000.0
2008-04-11 12:52:00,3.42097,3.42132,3.41402,3.42074,5260000.0
2008-04-11 12:53:00,3.42094,3.42094,3.41006,3.42083,6380000.0
2008-04-11 12:54:00,3.4189,3.42126,3.41137,3.42126,4890000.0
2008-04-11 12:55:00,3.41702,3.41859,3.41669,3.41811,3770000.0
2008-04-11 12:56:00,3.4156,3.42033,3.41508,3.41733,6760000.0
2008-04-11 12:57:00,3.41318,3.44876,3.41318,3.42445,8660000.0
2008-04-11 12:58:00,3.41535,3.41921,3.41115,3.41115,6770000.0
2008-04-11 12:59:00,3.4211,3.4211,3.40646,3.41884,5260000.0
2008-04-11 13:00:00,3.4217,3.42194,3.41613,3.42194,6780000.0
2008-04-11 13:01:00,3.4178,3.42167,3.41084,3.42167,8260000.0
2008-04-11 13:02:00,3.41579,3.42168,3.41128,3.42045,4520000.0
2008-04-11 13:03:00,3.41722,3.42195,3.41067,3.42195,7150000.0
2008-04-11 13:04:00,3.42201,3.42201,3.41263,3.41828,6000000.0
2008-04-11 13:05:00,3.41762,3.42248,3.41357,3.42105,5630000.0
2008-04-11 13:06:00,3.41832,3.42173,3.41223,3.4216,6380000.0
2008-04-11 13:07:00,3.41709,3.42082,3.41466,3.41466,4510000.0
2008-04-11 13:08:00,3.42064,3.42261,3.41559,3.41962,4890000.0
2008-04-11 13:09:00,3.41687,3.42283,3.41208,3.42133,12780000.0
2008-04-11 13:10:00,3.42102,3.4211,3.41555,3.42066,3770000.0
2008-04-11 13:11:00,3.42158,3.42158,3.40948,3.42073,3770000.0
2008-04-11 13:12:00,3.41981,3.42108,3.41299,3.41718,7510000.0
2008-04-11 13:13:00,3.41989,3.42188,3.41064,3.42188,7140000.0
2008-04-11 13:14:00,3.42225,3.42225,3.41084,3.41687,7900000.0
2008-04-11 13:15:00,3.41647,3.42011,3.41475,3.41626,6400000.0
2008-04-11 13:16:00,3.41646,3.42319,3.41391,3.41881,5260000.0
2008-04-11 13:17:00,3.41796,3.42296,3.41385,3.42296,5650000.0
2008-04-11 13:18:00,3.4224,3.42368,3.41242,3.42318,6760000.0
2008-04-11 13:19:00,3.41134,3.4222,3.41134,3.41984,6770000.0
2008-04-11 13:20:00,3.42067,3.42165,3.41569,3.41988,4890000.0
2008-04-11 13:21:00,3.4219,3.42275,3.41255,3.4225,6400000.0
2008-04-11 13:22:00,3.42352,3.42352,3.41397,3.41669,5640000.0
2008-04-11 13:23:00,3.4195,3.42459,3.41566,3.42205,6770000.0
2008-04-11 13:24:00,3.41837,3.42441,3.41425,3.42441,4880000.0
2008-04-11 13:25:00,3.42379,3.42491,3.41476,3.42471,5270000.0
2008-04-11 13:26:00,3.4196,3.42329,3.41828,3.42292,4520000.0
2008-04-11 13:27:00,3.43203,3.44147,3.41896,3.41996,6010000.0
2008-04-11 13:28:00,3.41947,3.42451,3.41526,3.42451,7140000.0
2008-04-11 13:29:00,3.42305,3.42816,3.42079,3.42816,5250000.0
2008-04-11 13:30:00,3.42368,3.42839,3.42166,3.42653,7140000.0
2008-04-11 13:31:00,3.42351,3.42703,3.42269,3.42657,4140000.0
2008-04-11 13:32:00,3.42802,3.42802,3.42184,3.42785,5630000.0
2008-04-11 13:33:00,3.42061,3.42868,3.41874,3.42383,10530000.0
2008-04-11 13:34:00,3.42856,3.4301,3.42145,3.42431,7140000.0
2008-04-11 13:35:00,3.42817,3.42817,3.41907,3.42673,5640000.0
2008-04-11 13:36:00,3.4247,3.42935,3.42113,3.42935,6760000.0
2008-04-11 13:37:00,3.42808,3.42851,3.41798,3.42851,6020000.0
2008-04-11 13:38:00,3.42832,3.42888,3.42494,3.42494,3770000.0
2008-04-11 13:39:00,3.42867,3.42867,3.42126,3.42144,5250000.0
2008-04-11 13:40:00,3.41649,3.42749,3.41564,3.42708,6390000.0
2008-04-11 13:41:00,3.41696,3.42794,3.41696,3.41769,6010000.0
2008-04-11 13:42:00,3.42419,3.4276,3.41691,3.4276,5270000.0
2008-04-11 13:43:00,3.42421,3.43001,3.42032,3.42409,6010000.0
2008-04-11 13:44:00,3.42802,3.42802,3.41552,3.4225,8650000.0
2008-04-11 13:45:00,3.42744,3.42759,3.42095,3.42248,6400000.0
2008-04-11 13:46:00,3.42311,3.4287,3.41894,3.42189,8650000.0
2008-04-11 13:47:00,3.42686,3.42686,3.41898,3.42383,5260000.0
2008-04-11 13:48:00,3.42143,3.42972,3.41888,3.42972,6010000.0
2008-04-11 13:49:00,3.42339,3.42648,3.42321,3.42593,5260000.0
2008-04-11 13:50:00,3.42085,3.42769,3.41872,3.42769,6400000.0
2008-04-11 13:51:00,3.42792,3.42792,3.41757,3.41967,5250000.0
2008-04-11 13:52:00,3.4224,3.42791,3.42151,3.42185,5640000.0
2008-04-11 13:53:00,3.42238,3.42738,3.41548,3.4218,9390000.0
2008-04-11 13:54:00,3.4227,3.42815,3.41791,3.41926,14270000.0
2008-04-11 13:55:00,3.42786,3.42967,3.42409,3.42967,6760000.0
2008-04-11 13:56:00,3.4273,3.43021,3.42285,3.43021,4880000.0
2008-04-11 13:57:00,3.42418,3.44685,3.41865,3.42731,5640000.0
2008-04-11 13:58:00,3.42092,3.43098,3.42092,3.43002,5630000.0
2008-04-11 13:59:00,3.42355,3.42745,3.42118,3.42517,7880000.0
2008-04-11 14:00:00,3.42728,3.42842,3.41819,3.42341,11270000.0
2008-04-11 14:01:00,3.42196,3.42836,3.41672,3.42836,3770000.0
2008-04-11 14:02:00,3.42358,3.43144,3.41853,3.4259,5650000.0
2008-04-11 14:03:00,3.42826,3.42826,3.41831,3.42731,12020000.0
2008-04-11 14:04:00,3.42791,3.42791,3.41915,3.41966,4510000.0
2008-04-11 14:05:00,3.42376,3.42778,3.4156,3.42668,5260000.0
2008-04-11 14:06:00,3.42621,3.42621,3.41786,3.42209,8650000.0
2008-04-11 14:07:00,3.42921,3.42921,3.41425,3.42681,6020000.0
2008-04-11 14:08:00,3.41912,3.4284,3.4187,3.42372,5260000.0
2008-04-11 14:09:00,3.42307,3.4287,3.42008,3.42008,5260000.0
2008-04-11 14:10:00,3.42653,3.42653,3.41446,3.42142,7130000.0
2008-04-11 14:11:00,3.41855,3.42736,3.41734,3.42478,6770000.0
2008-04-11 14:12:00,3.42352,3.42899,3.41872,3.42871,6390000.0
2008-04-11 14:13:00,3.42438,3.42904,3.42136,3.429,6390000.0
2008-04-11 14:14:00,3.42944,3.43099,3.42103,3.42957,3770000.0
2008-04-11 14:15:00,3.42976,3.43064,3.42427,3.42699,9020000.0
2008-04-11 14:16:00,3.43112,3.43226,3.42305,3.43226,7130000.0
2008-04-11 14:17:00,3.42958,3.43191,3.42231,3.43064,5270000.0
2008-04-11 14:18:00,3.42504,3.42783,3.41988,3.42778,5270000.0
2008-04-11 14:19:00,3.42947,3.42947,3.42273,3.42573,5630000.0
2008-04-11 14:20:00,3.42153,3.43052,3.42153,3.42155,5250000.0
2008-04-11 14:21:00,3.42719,3.43088,3.42413,3.43075,6380000.0
2008-04-11 14:22:00,3.42731,3.43346,3.42228,3.42717,7880000.0
2008-04-11 14:23:00,3.42608,3.43114,3.42608,3.42699,7890000.0
2008-04-11 14:24:00,3.42422,3.43066,3.41706,3.42955,9760000.0
2008-04-11 14:25:00,3.42869,3.42943,3.42065,3.42473,9780000.0
2008-04-11 14:26:00,3.4254,3.43087,3.42426,3.42577,4520000.0
2008-04-11 14:27:00,3.43149,3.43187,3.42252,3.42584,6750000.0
2008-04-11 14:28:00,3.42497,3.44817,3.42444,3.43059,6770000.0
2008-04-11 14:29:00,3.42434,3.43179,3.42434,3.43179,4140000.0
2008-04-11 14:30:00,3.43016,3.43154,3.42059,3.43154,7150000.0
2008-04-11 14:31:00,3.42913,3.43317,3.42666,3.42685,7880000.0
2008-04-11 14:32:00,3.42227,3.4319,3.42093,3.43173,8630000.0
2008-04-11 14:33:00,3.42973,3.4312,3.42554,3.43025,7140000.0
2008-04-11 14:34:00,3.42695,3.43102,3.42565,3.43102,4140000.0
2008-04-11 14:35:00,3.43087,3.43217,3.4231,3.43217,5260000.0
2008-04-11 14:36:00,3.42789,3.4304,3.4236,3.42952,3770000.0
2008-04-11 14:37:00,3.42876,3.43005,3.42513,3.42513,4140000.0
2008-04-11 14:38:00,3.42971,3.42971,3.42148,3.42884,6390000.0
2008-04-11 14:39:00,3.42575,3.43113,3.42394,3.43018,4890000.0
2008-04-11 14:40:00,3.42729,3.43072,3.42541,3.43072,4510000.0
2008-04-11 14:41:00,3.42844,3.43183,3.42087,3.43061,4880000.0
2008-04-11 14:42:00,3.43022,3.43022,3.42021,3.42613,6770000.0
2008-04-11 14:43:00,3.43045,3.43376,3.42607,3.43194,6390000.0
2008-04-11 14:44:00,3.43035,3.43365,3.4227,3.43069,9010000.0
2008-04-11 14:45:00,3.43127,3.43359,3.41921,3.43346,7510000.0
2008-04-11 14:46:00,3.42616,3.43119,3.42127,3.42579,6010000.0
2008-04-11 14:47:00,3.42621,3.43358,3.42323,3.4308,7510000.0
2008-04-11 14:48:00,3.43074,3.43074,3.4226,3.42963,6380000.0
2008-04-11 14:49:00,3.43224,3.43236,3.424,3.43055,6760000.0
2008-04-11 14:50:00,3.42849,3.43445,3.42849,3.43251,7910000.0
2008-04-11 14:51:00,3.42642,3.4309,3.42339,3.42339,4520000.0
2008-04-11 14:52:00,3.43279,3.43279,3.42294,3.42391,4520000.0
2008-04-11 14:53:00,3.42673,3.43138,3.42391,3.42391,7130000.0
2008-04-11 14:54:00,3.42708,3.43287,3.42489,3.43234,5640000.0
2008-04-11 14:55:00,3.43202,3.43202,3.42089,3.42893,7500000.0
2008-04-11 14:56:00,3.42056,3.4297,3.42056,3.42191,6010000.0
2008-04-11 14:57:00,3.42543,3.43027,3.4205,3.4265,6390000.0
2008-04-11 14:58:00,3.42145,3.4428,3.42145,3.4259,4890000.0
2008-04-11 14:59:00,3.42872,3.4302,3.41832,3.42164,12040000.0
2008-04-11 15:00:00,3.42672,3.43319,3.42349,3.42863,9030000.0
2008-04-11 15:01:00,3.43224,3.43243,3.42442,3.43099,7530000.0
2008-04-11 15:02:00,3.42433,3.43066,3.41983,3.4298,7510000.0
2008-04-11 15:03:00,3.43011,3.43011,3.41933,3.42343,6010000.0
2008-04-11 15:04:00,3.42878,3.43109,3.41863,3.42908,9020000.0
2008-04-11 15:05:00,3.42241,3.43317,3.42241,3.43242,4890000.0
2008-04-11 15:06:00,3.42415,3.4297,3.41541,3.4297,7520000.0
2008-04-11 15:07:00,3.42678,3.43013,3.42211,3.43013,5640000.0
2008-04-11 15:08:00,3.42955,3.43041,3.42536,3.42577,5260000.0
2008-04-11 15:09:00,3.43185,3.43198,3.42156,3.4304,7130000.0
2008-04-11 15:10:00,3.42966,3.43106,3.42111,3.43106,6770000.0
2008-04-11 15:11:00,3.42107,3.43072,3.42107,3.42785,6000000.0
2008-04-11 15:12:00,3.42718,3.43156,3.42718,3.43041,5630000.0
2008-04-11 15:13:00,3.43182,3.43182,3.42236,3.42332,4880000.0
2008-04-11 15:14:00,3.4293,3.42949,3.41865,3.42943,13540000.0
2008-04-11 15:15:00,3.42702,3.4289,3.42255,3.42255,4510000.0
2008-04-11 15:16:00,3.42589,3.43242,3.42111,3.43237,5260000.0
2008-04-11 15:17:00,3.43194,3.43344,3.42412,3.42787,9020000.0
2008-04-11 15:18:00,3.4311,3.4332,3.42182,3.43158,7130000.0
2008-04-11 15:19:00,3.42723,3.43163,3.42159,3.42159,4880000.0
2008-04-11 15:20:00,3.43134,3.43165,3.42012,3.42715,6000000.0
2008-04-11 15:21:00,3.42732,3.43377,3.42223,3.42884,9010000.0
2008-04-11 15:22:00,3.42673,3.4324,3.42666,3.4324,4140000.0
2008-04-11 15:23:00,3.43026,3.43147,3.41978,3.43147,7140000.0
2008-04-11 15:24:00,3.42639,3.43153,3.41968,3.42917,5650000.0
2008-04-11 15:25:00,3.43169,3.43169,3.42469,3.42727,5630000.0
2008-04-11 15:26:00,3.43146,3.43285,3.42292,3.43089,7500000.0
2008-04-11 15:27:00,3.42742,3.43221,3.42034,3.4276,9770000.0
2008-04-11 15:28:00,3.43425,3.44165,3.42741,3.42907,4880000.0
2008-04-11 15:29:00,3.42747,3.43009,3.42137,3.42192,5630000.0
2008-04-11 15:30:00,3.43125,3.43125,3.42289,3.42301,9010000.0
2008-04-11 15:31:00,3.42737,3.43146,3.42078,3.42488,6770000.0
2008-04-11 15:32:00,3.42875,3.42909,3.42112,3.42909,3770000.0
2008-04-11 15:33:00,3.43082,3.4314,3.42423,3.42907,4880000.0
2008-04-11 15:34:00,3.42939,3.4316,3.42446,3.42901,7140000.0
2008-04-11 15:35:00,3.42362,3.42844,3.42038,3.42323,7130000.0
2008-04-11 15:36:00,3.42966,3.42971,3.42106,3.42319,6020000.0
2008-04-11 15:37:00,3.43129,3.43227,3.42239,3.42239,4890000.0
2008-04-11 15:38:00,3.42632,3.43131,3.42131,3.43062,6390000.0
2008-04-11 15:39:00,3.42999,3.42999,3.42296,3.42995,6000000.0
2008-04-11 15:40:00,3.4293,3.4312,3.42167,3.43059,6020000.0
2008-04-11 15:41:00,3.42673,3.42967,3.41824,3.42908,8270000.0
2008-04-11 15:42:00,3.42459,3.43018,3.42425,3.42425,4520000.0
2008-04-11 15:43:00,3.41861,3.42821,3.41861,3.42821,5260000.0
2008-04-11 15:44:00,3.42892,3.4304,3.42062,3.4304,6400000.0
2008-04-11 15:45:00,3.42669,3.43131,3.42044,3.43131,4510000.0
2008-04-11 15:46:00,3.43239,3.43239,3.41894,3.42966,5260000.0
2008-04-11 15:47:00,3.42254,3.43125,3.42254,3.42817,6760000.0
2008-04-11 15:48:00,3.42633,3.43135,3.42402,3.42957,6760000.0
2008-04-11 15:49:00,3.42275,3.43033,3.41814,3.42607,4880000.0
2008-04-11 15:50:00,3.4281,3.42905,3.42337,3.42898,5250000.0
2008-04-11 15:51:00,3.42637,3.42941,3.42301,3.42508,7890000.0
2008-04-11 15:52:00,3.42787,3.43093,3.42219,3.43088,5640000.0
2008-04-11 15:53:00,3.42678,3.43183,3.42145,3.42145,6770000.0
2008-04-11 15:54:00,3.42632,3.43218,3.42395,3.42765,7140000.0
2008-04-11 15:55:00,3.43017,3.43076,3.4217,3.42913,4140000.0
2008-04-11 15:56:00,3.43086,3.43086,3.42446,3.42992,4890000.0
2008-04-11 15:57:00,3.42943,3.42943,3.4176,3.41936,4510000.0
2008-04-11 15:58:00,3.43401,3.44293,3.42646,3.42888,6770000.0
2008-04-11 15:59:00,3.4236,3.42865,3.42211,3.42782,9780000.0
2008-04-11 16:00:00,3.42866,3.42866,3.41947,3.42493,5640000.0
2008-04-11 16:01:00,3.42376,3.42733,3.41675,3.42261,9390000.0
2008-04-11 16:02:00,3.42275,3.43047,3.42275,3.43047,4890000.0
2008-04-11 16:03:00,3.42564,3.4297,3.4256,3.4297,5260000.0
2008-04-11 16:04:00,3.42687,3.4299,3.42119,3.4299,6380000.0
2008-04-11 16:05:00,3.42564,3.43056,3.42357,3.43036,6390000.0
2008-04-11 16:06:00,3.43002,3.43279,3.42055,3.42607,9030000.0
2008-04-11 16:07:00,3.43018,3.4313,3.42347,3.4313,4510000.0
2008-04-11 16:08:00,3.42738,3.43116,3.42191,3.43097,7130000.0
2008-04-11 16:09:00,3.42632,3.43216,3.4253,3.43124,7520000.0
2008-04-11 16:10:00,3.43088,3.43088,3.41803,3.43054,11650000.0
2008-04-11 16:11:00,3.42631,3.43088,3.42585,3.43041,4510000.0
2008-04-11 16:12:00,3.4242,3.43138,3.42181,3.43042,8260000.0
2008-04-11 16:13:00,3.42954,3.42954,3.42052,3.42583,4520000.0
2008-04-11 16:14:00,3.4312,3.4312,3.42057,3.43038,4880000.0
2008-04-11 16:15:00,3.42944,3.43051,3.42204,3.43051,4880000.0
2008-04-11 16:16:00,3.43136,3.43136,3.42103,3.43035,5260000.0
2008-04-11 16:17:00,3.42602,3.43039,3.42352,3.43039,4880000.0
2008-04-11 16:18:00,3.43067,3.43067,3.4187,3.42147,8280000.0
2008-04-11 16:19:00,3.43089,3.43095,3.42518,3.42674,4520000.0
2008-04-11 16:20:00,3.42508,3.42862,3.42191,3.42514,6020000.0
2008-04-11 16:21:00,3.42634,3.43108,3.42348,3.43047,5650000.0
2008-04-11 16:22:00,3.42695,3.43017,3.42042,3.43017,4510000.0
2008-04-11 16:23:00,3.42961,3.42961,3.42763,3.42886,6390000.0
2008-04-11 16:24:00,3.42303,3.43064,3.42303,3.43064,7140000.0
2008-04-11 16:25:00,3.4267,3.43011,3.42426,3.4297,4880000.0
2008-04-11 16:26:00,3.4276,3.42844,3.41908,3.42601,6010000.0
2008-04-11 16:27:00,3.42578,3.43307,3.42139,3.43044,11280000.0
2008-04-11 16:28:00,3.4293,3.44972,3.4293,3.43193,7140000.0
2008-04-11 16:29:00,3.43135,3.43135,3.4233,3.42696,4890000.0
2008-04-11 16:30:00,3.42318,3.43426,3.42318,3.43127,8270000.0
2008-04-11 16:31:00,3.42519,3.42932,3.4219,3.42927,9790000.0
2008-04-11 16:32:00,3.43102,3.43215,3.42588,3.42837,5260000.0
2008-04-11 16:33:00,3.43117,3.43117,3.42195,3.42922,5260000.0
2008-04-11 16:34:00,3.42855,3.42894,3.41842,3.42894,4150000.0
2008-04-11 16:35:00,3.42837,3.42948,3.4158,3.4158,12780000.0
2008-04-11 16:36:00,3.42536,3.42614,3.41846,3.4212,4510000.0
2008-04-11 16:37:00,3.42736,3.42736,3.41588,3.42088,5270000.0
2008-04-11 16:38:00,3.42032,3.42634,3.41657,3.42555,9780000.0
2008-04-11 16:39:00,3.42657,3.42812,3.41948,3.42285,6390000.0
2008-04-11 16:40:00,3.42046,3.42651,3.42046,3.42143,5640000.0
2008-04-11 16:41:00,3.42256,3.42892,3.41656,3.42329,6390000.0
2008-04-11 16:42:00,3.42597,3.42601,3.41537,3.41869,5650000.0
2008-04-11 16:43:00,3.42498,3.42695,3.42339,3.4259,5630000.0
2008-04-11 16:44:00,3.42252,3.42697,3.41732,3.42697,5260000.0
2008-04-11 16:45:00,3.42433,3.42846,3.41804,3.42334,6020000.0
2008-04-11 16:46:00,3.41626,3.42593,3.41626,3.42593,7140000.0
2008-04-11 16:47:00,3.4229,3.4233,3.41716,3.42061,6760000.0
2008-04-11 16:48:00,3.41668,3.42596,3.41668,3.4206,4880000.0
2008-04-11 16:49:00,3.42163,3.42662,3.41719,3.42474,8640000.0
2008-04-11 16:50:00,3.4273,3.4273,3.42133,3.42185,4510000.0
2008-04-11 16:51:00,3.42419,3.42419,3.41039,3.42278,5650000.0
2008-04-11 16:52:00,3.41582,3.42657,3.41582,3.4177,7140000.0
2008-04-11 16:53:00,3.42445,3.4252,3.41925,3.42013,5260000.0
2008-04-11 16:54:00,3.41738,3.42593,3.41738,3.42333,7500000.0
2008-04-11 16:55:00,3.42655,3.42655,3.41414,3.42385,5260000.0
2008-04-11 16:56:00,3.41987,3.42412,3.41573,3.41659,5270000.0
2008-04-11 16:57:00,3.42239,3.42802,3.41787,3.41787,4510000.0
2008-04-11 16:58:00,3.42103,3.42652,3.41821,3.42652,6390000.0
2008-04-11 16:59:00,3.43317,3.4488,3.42368,3.42777,10510000.0
2008-04-11 17:00:00,3.42786,3.42786,3.41854,3.41854,7520000.0
2008-04-11 17:01:00,3.42871,3.42871,3.41656,3.42405,7140000.0
2008-04-11 17:02:00,3.42253,3.42707,3.42059,3.42508,4900000.0
2008-04-11 17:03:00,3.42359,3.42526,3.41545,3.41834,4880000.0
2008-04-11 17:04:00,3.42322,3.42707,3.41404,3.42009,5270000.0
2008-04-11 17:05:00,3.42155,3.42834,3.42122,3.42274,4890000.0
2008-04-11 17:06:00,3.42514,3.42759,3.41847,3.41947,7520000.0
2008-04-11 17:07:00,3.42285,3.42816,3.42187,3.42354,6790000.0
2008-04-11 17:08:00,3.42202,3.42857,3.41659,3.42857,6750000.0
2008-04-11 17:09:00,3.42399,3.42757,3.41477,3.42609,7900000.0
2008-04-11 17:10:00,3.42397,3.42796,3.4167,3.42662,5260000.0
2008-04-11 17:11:00,3.42243,3.43259,3.42038,3.42955,5650000.0
2008-04-11 17:12:00,3.42795,3.42795,3.41855,3.42299,6760000.0
2008-04-11 17:13:00,3.42814,3.42814,3.42154,3.42508,5640000.0
2008-04-11 17:14:00,3.42467,3.42741,3.41891,3.42082,12020000.0
2008-04-11 17:15:00,3.42964,3.43121,3.42254,3.4269,10900000.0
2008-04-11 17:16:00,3.42141,3.42815,3.41871,3.42738,7510000.0
2008-04-11 17:17:00,3.42794,3.42794,3.42087,3.42146,5640000.0
2008-04-11 17:18:00,3.42495,3.42987,3.41963,3.41963,4880000.0
2008-04-11 17:19:00,3.41854,3.42972,3.41854,3.42818,5630000.0
2008-04-11 17:20:00,3.42629,3.42765,3.41594,3.42765,4510000.0
2008-04-11 17:21:00,3.42781,3.42998,3.41828,3.42593,5650000.0
2008-04-11 17:22:00,3.42345,3.42784,3.417,3.42784,11650000.0
2008-04-11 17:23:00,3.42857,3.42857,3.42022,3.42851,5260000.0
2008-04-11 17:24:00,3.42429,3.42892,3.41723,3.42647,9410000.0
2008-04-11 17:25:00,3.42219,3.42722,3.41672,3.41908,7140000.0
2008-04-11 17:26:00,3.4295,3.4295,3.42146,3.42857,6380000.0
2008-04-11 17:27:00,3.42826,3.42826,3.41994,3.421,8640000.0
2008-04-11 17:28:00,3.41919,3.42498,3.41483,3.42431,6400000.0
2008-04-11 17:29:00,3.45233,3.45233,3.42207,3.42834,7140000.0
2008-04-11 17:30:00,3.42797,3.42946,3.4199,3.42018,6010000.0
2008-04-11 17:31:00,3.42775,3.42856,3.41865,3.42856,7510000.0
2008-04-11 17:32:00,3.42733,3.42948,3.42144,3.42929,6770000.0
2008-04-11 17:33:00,3.42662,3.43012,3.41962,3.42946,11650000.0
2008-04-11 17:34:00,3.42811,3.43002,3.42018,3.42475,4510000.0
2008-04-11 17:35:00,3.42593,3.42861,3.41695,3.42861,8650000.0
2008-04-11 17:36:00,3.42284,3.42881,3.41879,3.4286,7140000.0
2008-04-11 17:37:00,3.42017,3.42937,3.42017,3.42545,6760000.0
2008-04-11 17:38:00,3.4262,3.43469,3.42148,3.43215,15400000.0
2008-04-11 17:39:00,3.42775,3.42952,3.41631,3.4254,7530000.0
2008-04-11 17:40:00,3.42749,3.43354,3.4221,3.43056,10890000.0
2008-04-11 17:41:00,3.42266,3.43333,3.42266,3.43274,5640000.0
2008-04-11 17:42:00,3.4248,3.43384,3.42357,3.42942,12030000.0
2008-04-11 17:43:00,3.42838,3.43417,3.42367,3.42932,12050000.0
2008-04-11 17:44:00,3.43411,3.43411,3.42676,3.42796,4880000.0
2008-04-11 17:45:00,3.42906,3.43181,3.42175,3.42874,7530000.0
2008-04-11 17:46:00,3.42839,3.43552,3.42776,3.43528,4150000.0
2008-04-11 17:47:00,3.43157,3.43686,3.43098,3.43451,6770000.0
2008-04-11 17:48:00,3.43453,3.4346,3.43001,3.43001,4880000.0
2008-04-11 17:49:00,3.43315,3.43463,3.42932,3.43371,4140000.0
2008-04-11 17:50:00,3.431,3.43455,3.42452,3.43455,7140000.0
2008-04-11 17:51:00,3.4249,3.43081,3.42142,3.42937,7140000.0
2008-04-11 17:52:00,3.43376,3.43432,3.42933,3.43348,6390000.0
2008-04-11 17:53:00,3.43504,3.43818,3.42776,3.42776,7150000.0
2008-04-11 17:54:00,3.43084,3.43439,3.42381,3.43433,7500000.0
2008-04-11 17:55:00,3.43188,3.43659,3.42621,3.43556,7900000.0
2008-04-11 17:56:00,3.43362,3.43574,3.42525,3.42944,7500000.0
2008-04-11 17:57:00,3.42998,3.43567,3.42472,3.43053,8650000.0
2008-04-11 17:58:00,3.4337,3.43498,3.42488,3.43346,9390000.0
2008-04-11 17:59:00,3.43737,3.4503,3.42853,3.4363,12010000.0
2008-04-11 18:00:00,3.43333,3.43416,3.42124,3.42776,13160000.0
2008-04-11 18:01:00,3.42849,3.4345,3.42794,3.42948,4140000.0
2008-04-11 18:02:00,3.43159,3.43276,3.42098,3.43276,10520000.0
2008-04-11 18:03:00,3.43284,3.43285,3.42326,3.42379,5640000.0
2008-04-11 18:04:00,3.43186,3.43652,3.42447,3.4294,10140000.0
2008-04-11 18:05:00,3.43288,3.43478,3.42461,3.43331,10140000.0
2008-04-11 18:06:00,3.4306,3.43574,3.42582,3.429,7510000.0
2008-04-11 18:07:00,3.43274,3.4338,3.42447,3.43315,4520000.0
2008-04-11 18:08:00,3.42757,3.43327,3.42151,3.43327,7140000.0
2008-04-11 18:09:00,3.43198,3.43344,3.42875,3.43344,4880000.0
2008-04-11 18:10:00,3.43131,3.43264,3.42261,3.43245,11650000.0
2008-04-11 18:11:00,3.43288,3.43288,3.42748,3.42855,4140000.0
2008-04-11 18:12:00,3.43373,3.43456,3.42467,3.43109,10150000.0
2008-04-11 18:13:00,3.4336,3.4336,3.42812,3.43147,4880000.0
2008-04-11 18:14:00,3.43483,3.43545,3.426,3.43429,10900000.0
2008-04-11 18:15:00,3.42772,3.43369,3.42233,3.43307,7890000.0
2008-04-11 18:16:00,3.42307,3.43152,3.42299,3.4304,9390000.0
2008-04-11 18:17:00,3.43037,3.43267,3.42828,3.43267,3400000.0
2008-04-11 18:18:00,3.43329,3.43468,3.42293,3.42303,6770000.0
2008-04-11 18:19:00,3.42735,3.43433,3.42384,3.42668,6020000.0
2008-04-11 18:20:00,3.42513,3.42919,3.42406,3.42406,4880000.0
2008-04-11 18:21:00,3.4282,3.4323,3.42103,3.42753,9420000.0
2008-04-11 18:22:00,3.43178,3.43259,3.42383,3.43215,7510000.0
2008-04-11 18:23:00,3.4311,3.43178,3.42578,3.42738,4510000.0
2008-04-11 18:24:00,3.42892,3.43264,3.42255,3.43074,15040000.0
2008-04-11 18:25:00,3.42736,3.43174,3.42298,3.42566,6400000.0
2008-04-11 18:26:00,3.4303,3.43172,3.4216,3.42615,10140000.0
2008-04-11 18:27:00,3.42517,3.43203,3.42517,3.43203,5630000.0
2008-04-11 18:28:00,3.43158,3.43158,3.42551,3.42962,4880000.0
2008-04-11 18:29:00,3.4382,3.44439,3.42857,3.43393,7140000.0
2008-04-11 18:30:00,3.43237,3.43274,3.42544,3.43231,6020000.0
2008-04-11 18:31:00,3.42516,3.43113,3.42516,3.43027,6000000.0
2008-04-11 18:32:00,3.43224,3.43264,3.42283,3.42283,4520000.0
2008-04-11 18:33:00,3.42717,3.43081,3.42164,3.43081,6400000.0
2008-04-11 18:34:00,3.42086,3.42984,3.42086,3.42984,4890000.0
2008-04-11 18:35:00,3.42362,3.43057,3.42247,3.43057,9760000.0
2008-04-11 18:36:00,3.42589,3.43109,3.42011,3.43109,4140000.0
2008-04-11 18:37:00,3.42618,3.43226,3.42349,3.43209,10900000.0
2008-04-11 18:38:00,3.42755,3.43286,3.42707,3.43113,11270000.0
2008-04-11 18:39:00,3.43206,3.43214,3.42272,3.43214,6780000.0
2008-04-11 18:40:00,3.42547,3.43232,3.42547,3.43087,6000000.0
2008-04-11 18:41:00,3.43032,3.43254,3.42433,3.43105,5630000.0
2008-04-11 18:42:00,3.42705,3.43408,3.42225,3.42832,7520000.0
2008-04-11 18:43:00,3.43138,3.43138,3.42609,3.42712,4510000.0
2008-04-11 18:44:00,3.43133,3.43305,3.42333,3.43232,4880000.0
2008-04-11 18:45:00,3.42724,3.43232,3.42292,3.43232,7510000.0
2008-04-11 18:46:00,3.42562,3.43146,3.42149,3.42672,7510000.0
2008-04-11 18:47:00,3.43069,3.43265,3.42266,3.43207,5640000.0
2008-04-11 18:48:00,3.42772,3.43416,3.42772,3.4318,6390000.0
2008-04-11 18:49:00,3.42291,3.4348,3.42291,3.43125,5640000.0
2008-04-11 18:50:00,3.4278,3.43076,3.42179,3.42576,7160000.0
2008-04-11 18:52:00,3.42782,3.43393,3.42416,3.43301,7520000.0
2008-04-11 18:53:00,3.42913,3.434,3.42377,3.42377,8270000.0
2008-04-11 18:54:00,3.43171,3.43171,3.42427,3.42834,9020000.0
2008-04-11 18:55:00,3.43295,3.43537,3.42354,3.42922,6390000.0
2008-04-11 18:56:00,3.4271,3.43219,3.42571,3.43127,5260000.0
2008-04-11 18:57:00,3.43152,3.43152,3.42235,3.42432,4510000.0
2008-04-11 18:58:00,3.42851,3.43218,3.42157,3.42925,7880000.0
2008-04-11 18:59:00,3.43405,3.43932,3.42718,3.42718,6760000.0
2008-04-11 19:00:00,3.43014,3.43014,3.4204,3.43,9770000.0
2008-04-11 19:01:00,3.42861,3.42965,3.42059,3.42583,6380000.0
2008-04-11 19:02:00,3.4261,3.42967,3.42356,3.42967,6770000.0
2008-04-11 19:03:00,3.42936,3.42994,3.42089,3.4299,4510000.0
2008-04-11 19:04:00,3.42784,3.43169,3.42617,3.4302,5640000.0
2008-04-11 19:05:00,3.41634,3.42584,3.41595,3.42206,4880000.0
2008-04-11 19:06:00,3.42122,3.42564,3.41607,3.42564,11280000.0
2008-04-11 19:07:00,3.4219,3.42817,3.4219,3.42619,4140000.0
2008-04-11 19:08:00,3.42082,3.42629,3.41595,3.42629,5260000.0
2008-04-11 19:09:00,3.42173,3.42705,3.41634,3.42214,9400000.0
2008-04-11 19:10:00,3.41775,3.427,3.41775,3.42168,4140000.0
2008-04-11 19:11:00,3.4231,3.42621,3.41591,3.42065,6390000.0
2008-04-11 19:12:00,3.4264,3.42674,3.41544,3.42674,7910000.0
2008-04-11 19:13:00,3.42665,3.42722,3.42179,3.42482,4520000.0
2008-04-11 19:14:00,3.42784,3.42979,3.41913,3.42359,12400000.0
2008-04-11 19:15:00,3.42992,3.42992,3.41602,3.42077,5640000.0
2008-04-11 19:16:00,3.42381,3.42732,3.41781,3.41781,7510000.0
2008-04-11 19:17:00,3.42656,3.4275,3.42317,3.42575,6020000.0
2008-04-11 19:18:00,3.42132,3.42781,3.41801,3.42206,8280000.0
2008-04-11 19:19:00,3.42157,3.42824,3.41858,3.42275,7510000.0
2008-04-11 19:20:00,3.42235,3.42814,3.41839,3.42297,11260000.0
2008-04-11 19:21:00,3.42099,3.42604,3.41831,3.42495,6390000.0
2008-04-11 19:22:00,3.42688,3.42808,3.41972,3.42565,7510000.0
2008-04-11 19:23:00,3.42099,3.42558,3.4159,3.42558,6030000.0
2008-04-11 19:24:00,3.42663,3.42663,3.41981,3.42519,6020000.0
2008-04-11 19:25:00,3.41984,3.4274,3.41984,3.4261,6380000.0
2008-04-11 19:26:00,3.42259,3.42816,3.41841,3.42712,5630000.0
2008-04-11 19:27:00,3.42707,3.42707,3.42005,3.42066,4890000.0
2008-04-11 19:28:00,3.42322,3.42802,3.42266,3.42674,5630000.0
2008-04-11 19:29:00,3.42517,3.44672,3.41978,3.41978,7140000.0
2008-04-11 19:30:00,3.42547,3.43042,3.42075,3.4278,9770000.0
2008-04-11 19:32:00,3.42335,3.42703,3.41679,3.42699,4880000.0
2008-04-11 19:33:00,3.4204,3.42384,3.4204,3.42384,4510000.0
2008-04-11 19:34:00,3.41915,3.43146,3.41871,3.41871,6030000.0
2008-04-11 19:35:00,3.42225,3.42786,3.41889,3.41889,4510000.0
2008-04-11 19:36:00,3.42854,3.42974,3.42031,3.42376,4880000.0
2008-04-11 19:38:00,3.42224,3.42913,3.41723,3.42913,9380000.0
2008-04-11 19:39:00,3.42193,3.42805,3.41864,3.41864,5260000.0
2008-04-11 19:40:00,3.42176,3.42622,3.41538,3.42622,7510000.0
2008-04-11 19:41:00,3.42757,3.42782,3.42063,3.42063,6760000.0
2008-04-11 19:42:00,3.42147,3.4244,3.41678,3.4244,5630000.0
2008-04-11 19:43:00,3.42735,3.42776,3.42233,3.42612,4880000.0
2008-04-11 19:44:00,3.42095,3.42581,3.41835,3.42581,6760000.0
2008-04-11 19:45:00,3.42172,3.43112,3.42172,3.43112,17260000.0
2008-04-11 19:47:00,3.42641,3.42641,3.41607,3.4263,7880000.0
2008-04-11 19:48:00,3.42628,3.42727,3.42048,3.42657,9040000.0
2008-04-11 19:49:00,3.42215,3.42588,3.42072,3.42576,4890000.0
2008-04-11 19:50:00,3.42481,3.42747,3.42255,3.42731,5270000.0
2008-04-11 19:51:00,3.42631,3.42896,3.41894,3.42269,6770000.0
2008-04-11 19:52:00,3.42659,3.42713,3.41771,3.42713,5270000.0
2008-04-11 19:53:00,3.42281,3.42733,3.42004,3.42004,6400000.0
2008-04-11 19:54:00,3.42347,3.42669,3.41747,3.42331,6390000.0
2008-04-11 19:55:00,3.42147,3.42651,3.41654,3.42476,6770000.0
2008-04-11 19:56:00,3.42797,3.42803,3.4212,3.42687,4150000.0
2008-04-11 19:57:00,3.42486,3.42665,3.41722,3.42362,8290000.0
2008-04-11 19:58:00,3.42778,3.42778,3.41745,3.41745,10150000.0
2008-04-11 19:59:00,3.42795,3.42795,3.42205,3.42285,4890000.0
2008-04-11 20:00:00,3.42636,3.4499,3.42457,3.42457,11690000.0
2008-04-11 20:01:00,3.4199,3.42676,3.41716,3.42522,5270000.0
2008-04-11 20:02:00,3.42692,3.4272,3.41956,3.42678,5280000.0
2008-04-11 20:03:00,3.4281,3.42968,3.42259,3.42259,6780000.0
2008-04-11 20:04:00,3.42377,3.42518,3.41484,3.42033,5260000.0
2008-04-11 20:05:00,3.41962,3.42669,3.41962,3.42659,4890000.0
2008-04-11 20:06:00,3.41884,3.42697,3.41884,3.42202,2270000.0
2008-04-11 20:07:00,3.4272,3.42736,3.41749,3.42191,4530000.0
2008-04-11 20:08:00,3.42679,3.42801,3.4189,3.42615,7900000.0
2008-04-11 20:09:00,3.42583,3.42713,3.42074,3.42713,4140000.0
2008-04-11 20:10:00,3.42155,3.42697,3.41722,3.42503,6030000.0
2008-04-11 20:11:00,3.42348,3.42749,3.42012,3.42292,4510000.0
2008-04-11 20:12:00,3.42713,3.4274,3.41803,3.4246,6030000.0
2008-04-11 20:13:00,3.42537,3.42689,3.42069,3.42689,3770000.0
2008-04-11 20:14:00,3.42272,3.43015,3.41856,3.42824,9400000.0
2008-04-11 20:15:00,3.4216,3.42913,3.4216,3.42849,5270000.0
2008-04-11 20:16:00,3.42283,3.42912,3.4216,3.4216,6770000.0
2008-04-11 20:17:00,3.42756,3.42756,3.41792,3.42034,5270000.0
2008-04-11 20:18:00,3.42693,3.42693,3.4168,3.42217,7900000.0
2008-04-11 20:19:00,3.42754,3.42833,3.4177,3.426,4900000.0
2008-04-11 20:20:00,3.42628,3.42628,3.41528,3.4257,3770000.0
2008-04-11 20:21:00,3.42735,3.43027,3.4198,3.42297,16190000.0
2008-04-11 20:22:00,3.42418,3.42418,3.41456,3.41456,9010000.0
2008-04-11 20:23:00,3.42716,3.42716,3.41903,3.42162,5660000.0
2008-04-11 20:24:00,3.42607,3.42668,3.42129,3.42145,3770000.0
2008-04-11 20:25:00,3.42343,3.42944,3.42152,3.42241,5280000.0
2008-04-11 20:26:00,3.42742,3.42787,3.42099,3.42611,6020000.0
2008-04-11 20:27:00,3.42522,3.42704,3.41722,3.42002,8670000.0
2008-04-11 20:28:00,3.42549,3.42594,3.41648,3.42573,5260000.0
2008-04-11 20:29:00,3.42163,3.42702,3.4175,3.42171,7150000.0
2008-04-11 20:30:00,3.42463,3.4473,3.42012,3.43019,6770000.0
2008-04-11 20:31:00,3.42253,3.42756,3.41772,3.42646,2640000.0
2008-04-11 20:32:00,3.42264,3.4284,3.41856,3.42069,4500000.0
2008-04-11 20:33:00,3.42543,3.42543,3.41356,3.42403,4530000.0
2008-04-11 20:34:00,3.42562,3.42911,3.41847,3.42226,6410000.0
2008-04-11 20:35:00,3.41718,3.42473,3.41641,3.41721,4520000.0
2008-04-11 20:36:00,3.42722,3.42736,3.42221,3.42583,6760000.0
2008-04-11 20:37:00,3.42648,3.42765,3.42294,3.42604,6020000.0
2008-04-11 20:38:00,3.42277,3.42562,3.41623,3.42562,3770000.0
2008-04-11 20:39:00,3.42219,3.43153,3.41936,3.42353,5280000.0
2008-04-11 20:40:00,3.4221,3.42763,3.41726,3.4258,3770000.0
2008-04-11 20:41:00,3.42116,3.42693,3.42116,3.42157,4510000.0
2008-04-11 20:42:00,3.42249,3.42574,3.41697,3.42574,5260000.0
2008-04-11 20:43:00,3.41624,3.42615,3.41603,3.41603,8270000.0
2008-04-11 20:44:00,3.42051,3.42655,3.41599,3.42655,6010000.0
2008-04-11 20:45:00,3.42873,3.42873,3.41689,3.42327,3390000.0
2008-04-11 20:46:00,3.42695,3.42739,3.41788,3.42241,5640000.0
2008-04-11 20:47:00,3.42123,3.4268,3.41632,3.4268,8650000.0
2008-04-11 20:48:00,3.42839,3.42839,3.41951,3.42819,4880000.0
2008-04-11 20:49:00,3.42505,3.42629,3.41695,3.42351,3400000.0
2008-04-11 20:50:00,3.4254,3.4259,3.41619,3.42572,6390000.0
2008-04-11 20:51:00,3.42109,3.42955,3.42109,3.42812,5260000.0
2008-04-11 20:52:00,3.42253,3.42897,3.41978,3.42066,7520000.0
2008-04-11 20:53:00,3.41689,3.42309,3.41652,3.41887,4880000.0
2008-04-11 20:54:00,3.42636,3.42892,3.41692,3.42047,4910000.0
2008-04-11 20:55:00,3.42425,3.42557,3.41581,3.42557,8630000.0
2008-04-11 20:56:00,3.41845,3.42405,3.4148,3.41952,5260000.0
2008-04-11 20:57:00,3.41519,3.42445,3.41519,3.42086,5270000.0
2008-04-11 20:58:00,3.42484,3.42484,3.41725,3.41725,4140000.0
2008-04-11 20:59:00,3.42022,3.42599,3.41575,3.42158,6390000.0
2008-04-11 21:00:00,3.43111,3.44352,3.42599,3.42619,4510000.0
2008-04-11 21:01:00,3.42679,3.42895,3.42239,3.42334,6770000.0
2008-04-11 21:02:00,3.42462,3.42609,3.4208,3.42603,3770000.0
2008-04-11 21:03:00,3.42571,3.42598,3.42064,3.42598,4530000.0
2008-04-11 21:04:00,3.42138,3.42671,3.41734,3.42503,3400000.0
2008-04-11 21:05:00,3.42666,3.42666,3.42108,3.42227,4130000.0
2008-04-11 21:06:00,3.4208,3.42673,3.4208,3.42103,5640000.0
2008-04-11 21:07:00,3.4207,3.42645,3.4207,3.42104,4510000.0
2008-04-11 21:08:00,3.42554,3.42654,3.41967,3.42099,11270000.0
2008-04-11 21:09:00,3.42029,3.42492,3.41806,3.42388,3780000.0
2008-04-11 21:10:00,3.41903,3.42491,3.41886,3.42452,4140000.0
2008-04-11 21:12:00,3.42088,3.42609,3.42088,3.42163,4520000.0
2008-04-11 21:13:00,3.42154,3.42745,3.42042,3.42042,4890000.0
2008-04-11 21:14:00,3.42539,3.42672,3.42129,3.42565,7510000.0
2008-04-11 21:15:00,3.42465,3.42776,3.41842,3.42322,9030000.0
2008-04-11 21:16:00,3.42376,3.42823,3.41832,3.42731,5650000.0
2008-04-11 21:17:00,3.42379,3.42526,3.41484,3.42039,8650000.0
2008-04-11 21:18:00,3.42257,3.42329,3.41753,3.41753,4510000.0
2008-04-11 21:19:00,3.42519,3.42748,3.42231,3.42665,6770000.0
2008-04-11 21:20:00,3.42719,3.4273,3.42275,3.42275,4880000.0
2008-04-11 21:21:00,3.42725,3.4288,3.41856,3.42401,7140000.0
2008-04-11 21:22:00,3.42674,3.42674,3.41975,3.42657,5260000.0
2008-04-11 21:24:00,3.41619,3.42587,3.41619,3.42076,3770000.0
2008-04-11 21:25:00,3.42683,3.42712,3.41761,3.42558,8660000.0
2008-04-11 21:26:00,3.42688,3.42752,3.42065,3.42597,6030000.0
2008-04-11 21:27:00,3.42731,3.42774,3.42323,3.42721,3780000.0
2008-04-11 21:28:00,3.42337,3.43119,3.41964,3.42403,9420000.0
2008-04-11 21:29:00,3.41806,3.42933,3.41806,3.42358,4910000.0
2008-04-11 21:30:00,3.43025,3.4441,3.42958,3.4441,2640000.0
2008-04-11 21:31:00,3.42144,3.42534,3.42087,3.42111,6390000.0
2008-04-11 21:32:00,3.42014,3.42742,3.41813,3.42742,4880000.0
2008-04-11 21:33:00,3.42264,3.42845,3.41946,3.42169,6400000.0
2008-04-11 21:34:00,3.42213,3.42662,3.41985,3.42604,4510000.0
2008-04-11 21:35:00,3.42183,3.42735,3.41776,3.42709,6020000.0
2008-04-11 21:36:00,3.42179,3.42703,3.41751,3.41751,6410000.0
2008-04-11 21:37:00,3.42558,3.42692,3.41746,3.42633,6400000.0
2008-04-11 21:38:00,3.4265,3.42657,3.41706,3.42587,4890000.0
2008-04-11 21:39:00,3.42745,3.42856,3.41891,3.42833,4520000.0
2008-04-11 21:40:00,3.4272,3.4272,3.41739,3.42548,3400000.0
2008-04-11 21:41:00,3.42547,3.42737,3.41534,3.41534,4520000.0
2008-04-11 21:42:00,3.41687,3.4257,3.4139,3.4139,4520000.0
2008-04-11 21:43:00,3.42595,3.42693,3.42539,3.4269,4910000.0
2008-04-11 21:44:00,3.42263,3.42839,3.42108,3.42802,7910000.0
2008-04-11 21:45:00,3.42153,3.42997,3.42153,3.42644,3020000.0
2008-04-11 21:46:00,3.42626,3.427,3.42216,3.42661,5270000.0
2008-04-11 21:47:00,3.42619,3.42658,3.41672,3.41708,6410000.0
2008-04-11 21:48:00,3.42656,3.42656,3.41678,3.42643,5260000.0
2008-04-11 21:49:00,3.42548,3.42668,3.41896,3.42116,5280000.0
2008-04-11 21:50:00,3.42611,3.42826,3.4233,3.4233,4140000.0
2008-04-11 21:51:00,3.42184,3.42858,3.42184,3.42833,6010000.0
2008-04-11 21:52:00,3.41876,3.43147,3.41876,3.42915,7910000.0
2008-04-11 21:53:00,3.41915,3.42838,3.41915,3.42744,6040000.0
2008-04-11 21:54:00,3.42671,3.42861,3.42394,3.42491,5260000.0
2008-04-11 21:55:00,3.42875,3.43029,3.42094,3.43026,5650000.0
2008-04-11 21:56:00,3.42739,3.42865,3.42129,3.42129,4130000.0
2008-04-11 21:57:00,3.42232,3.43012,3.42232,3.42873,8290000.0
2008-04-11 21:58:00,3.42822,3.42822,3.42107,3.42679,3770000.0
2008-04-11 21:59:00,3.42774,3.4291,3.4193,3.42837,8660000.0
2008-04-11 22:00:00,3.4191,3.44194,3.4191,3.42974,4140000.0
2008-04-11 22:01:00,3.42317,3.42641,3.4178,3.42181,6400000.0
2008-04-11 22:02:00,3.42708,3.42708,3.42202,3.42241,2270000.0
2008-04-11 22:03:00,3.4284,3.42864,3.42166,3.42166,5260000.0
2008-04-11 22:04:00,3.4287,3.4287,3.41851,3.42253,7170000.0
2008-04-11 22:05:00,3.42784,3.42784,3.41704,3.42616,3390000.0
2008-04-11 22:06:00,3.42106,3.42758,3.42106,3.42599,4900000.0
2008-04-11 22:08:00,3.42536,3.42606,3.41978,3.42195,3010000.0
2008-04-11 22:09:00,3.42834,3.42834,3.41927,3.42501,7150000.0
2008-04-11 22:10:00,3.42215,3.42808,3.41857,3.42808,4890000.0
2008-04-11 22:11:00,3.42634,3.42985,3.4222,3.42782,6010000.0
2008-04-11 22:12:00,3.42906,3.42978,3.42336,3.42772,4520000.0
2008-04-11 22:13:00,3.42304,3.42846,3.41903,3.42697,5270000.0
2008-04-11 22:14:00,3.42793,3.42804,3.41789,3.42362,9410000.0
2008-04-11 22:15:00,3.42735,3.43205,3.42208,3.42755,6400000.0
2008-04-11 22:16:00,3.42268,3.42786,3.41854,3.4225,13140000.0
2008-04-11 22:17:00,3.42856,3.42991,3.41985,3.42853,9020000.0
2008-04-11 22:18:00,3.42053,3.42465,3.41645,3.41952,6410000.0
2008-04-11 22:19:00,3.42341,3.42819,3.42103,3.42769,6010000.0
2008-04-11 22:20:00,3.42012,3.42637,3.41544,3.41758,10900000.0
2008-04-11 22:21:00,3.42684,3.42988,3.41904,3.42673,6400000.0
2008-04-11 22:22:00,3.42562,3.4272,3.41548,3.4272,6770000.0
2008-04-11 22:23:00,3.42425,3.42764,3.42028,3.42479,3780000.0
2008-04-11 22:24:00,3.42296,3.42821,3.41867,3.42803,10150000.0
2008-04-11 22:25:00,3.42677,3.42677,3.41766,3.42022,4880000.0
2008-04-11 22:26:00,3.42973,3.4342,3.42196,3.42388,8640000.0
2008-04-11 22:27:00,3.42751,3.42751,3.42114,3.42251,4520000.0
2008-04-11 22:28:00,3.4265,3.42738,3.42091,3.42736,5260000.0
2008-04-11 22:29:00,3.42835,3.42952,3.4199,3.42398,5280000.0
2008-04-11 22:30:00,3.43828,3.44499,3.42716,3.42716,3010000.0
2008-04-11 22:31:00,3.42349,3.42863,3.42095,3.42453,6770000.0
2008-04-11 22:32:00,3.42666,3.42796,3.4225,3.42649,7150000.0
2008-04-11 22:35:00,3.42658,3.42853,3.41919,3.42682,3400000.0
2008-04-11 22:36:00,3.423,3.42777,3.41638,3.42007,11670000.0
2008-04-11 22:37:00,3.42386,3.42654,3.41417,3.42252,4520000.0
2008-04-11 22:38:00,3.4265,3.42708,3.41553,3.4265,7900000.0
2008-04-11 22:39:00,3.42943,3.43302,3.42081,3.42796,7520000.0
2008-04-11 22:40:00,3.42331,3.42717,3.41632,3.42717,5650000.0
2008-04-11 22:41:00,3.42061,3.42732,3.4171,3.4171,4520000.0
2008-04-11 22:42:00,3.42248,3.42678,3.4201,3.4208,5630000.0
2008-04-11 22:44:00,3.42372,3.42799,3.41838,3.42527,9770000.0
2008-04-11 22:45:00,3.43026,3.43026,3.42199,3.42672,4880000.0
2008-04-11 22:47:00,3.41856,3.43038,3.41853,3.42369,6010000.0
2008-04-11 22:48:00,3.42198,3.42669,3.42099,3.42231,3400000.0
2008-04-11 22:49:00,3.42284,3.42914,3.41909,3.4258,6390000.0
2008-04-11 22:50:00,3.42283,3.42751,3.41819,3.41819,3400000.0
2008-04-11 22:51:00,3.42772,3.42807,3.4239,3.42758,5260000.0
2008-04-11 22:52:00,3.42246,3.42587,3.42195,3.422,4890000.0
2008-04-11 22:53:00,3.42613,3.42763,3.41809,3.42709,6780000.0
2008-04-11 22:54:00,3.42489,3.42799,3.4192,3.4192,1890000.0
2008-04-11 22:55:00,3.42836,3.42865,3.42344,3.42699,4890000.0
2008-04-11 22:56:00,3.42734,3.42836,3.41932,3.41932,6390000.0
2008-04-11 22:57:00,3.42912,3.42912,3.41991,3.42709,4900000.0
2008-04-11 22:58:00,3.42522,3.42933,3.42443,3.42793,2640000.0
2008-04-11 22:59:00,3.42657,3.42658,3.42089,3.42658,7160000.0
2008-04-13 23:00:00,3.44835,3.44835,3.42711,3.42711,3410000.0
2008-04-13 23:15:00,3.43062,3.43067,3.42122,3.42997,4520000.0
2008-04-13 23:17:00,3.45094,3.45602,3.44662,3.44833,4880000.0
2008-04-13 23:23:00,3.41665,3.42598,3.41609,3.42598,5270000.0
2008-04-13 23:24:00,3.42056,3.4255,3.41567,3.41567,7140000.0
2008-04-13 23:25:00,3.41881,3.42869,3.41881,3.4265,7140000.0
2008-04-13 23:26:00,3.42626,3.42626,3.41701,3.42542,4890000.0
2008-04-13 23:27:00,3.42627,3.42834,3.41866,3.42094,4510000.0
2008-04-13 23:28:00,3.4265,3.4265,3.41664,3.42545,6020000.0
2008-04-13 23:29:00,3.42231,3.42933,3.41834,3.4185,10530000.0
2008-04-13 23:30:00,3.42774,3.42789,3.42358,3.42771,3770000.0
2008-04-13 23:32:00,3.42279,3.42838,3.42279,3.42786,4900000.0
2008-04-13 23:33:00,3.42232,3.42709,3.42077,3.42594,3770000.0
2008-04-13 23:36:00,3.41792,3.427,3.41792,3.427,2270000.0
2008-04-13 23:37:00,3.42286,3.42706,3.41875,3.42669,4150000.0
2008-04-13 23:38:00,3.4254,3.4254,3.41614,3.42329,6020000.0
2008-04-13 23:40:00,3.4266,3.42778,3.41841,3.41841,2650000.0
2008-04-13 23:41:00,3.4226,3.42581,3.4161,3.42581,4520000.0
2008-04-13 23:42:00,3.42625,3.42684,3.41702,3.42682,8280000.0
2008-04-13 23:43:00,3.4261,3.42849,3.4185,3.42272,5270000.0
2008-04-13 23:44:00,3.42231,3.42847,3.41839,3.42365,7900000.0
2008-04-13 23:45:00,3.42876,3.42876,3.42019,3.42388,4510000.0
2008-04-13 23:46:00,3.42617,3.42617,3.41812,3.41918,2270000.0
2008-04-13 23:47:00,3.43133,3.44172,3.43112,3.43112,2640000.0
2008-04-13 23:48:00,3.42111,3.43052,3.4197,3.42348,4900000.0
2008-04-13 23:49:00,3.41755,3.42681,3.4173,3.4173,5260000.0
2008-04-13 23:50:00,3.42372,3.42372,3.42124,3.42296,2270000.0
2008-04-13 23:51:00,3.42711,3.42711,3.42156,3.42527,3400000.0
2008-04-13 23:52:00,3.4271,3.43101,3.41978,3.42754,5650000.0
2008-04-13 23:53:00,3.41728,3.42624,3.41728,3.42624,4140000.0
2008-04-13 23:54:00,3.4246,3.42649,3.42159,3.42159,4150000.0
2008-04-13 23:55:00,3.42783,3.42868,3.41886,3.42243,4520000.0
2008-04-13 23:56:00,3.42734,3.42734,3.4181,3.42211,3380000.0
2008-04-13 23:57:00,3.42609,3.42751,3.42038,3.42058,3780000.0
2008-04-13 23:58:00,3.41648,3.42732,3.41483,3.42561,7520000.0
2008-04-13 23:59:00,3.42155,3.42807,3.42045,3.42592,5660000.0
2008-04-14 00:00:00,3.41997,3.41997,3.41321,3.41833,2640000.0
2008-04-14 00:01:00,3.41583,3.42271,3.40974,3.41352,6390000.0
2008-04-14 00:02:00,3.42123,3.42391,3.40793,3.42391,6770000.0
2008-04-14 00:03:00,3.42818,3.42818,3.41241,3.42512,4900000.0
2008-04-14 00:04:00,3.4212,3.42666,3.41546,3.42506,4880000.0
2008-04-14 00:05:00,3.41078,3.42745,3.41078,3.42123,2640000.0
2008-04-14 00:06:00,3.41633,3.42653,3.41633,3.42297,3390000.0
2008-04-14 00:07:00,3.42373,3.42466,3.41699,3.42466,3770000.0
2008-04-14 00:08:00,3.4294,3.4294,3.42423,3.42921,4890000.0
2008-04-14 00:10:00,3.42305,3.42826,3.41559,3.42345,4150000.0
2008-04-14 00:11:00,3.42347,3.42812,3.42347,3.42732,4140000.0
2008-04-14 00:12:00,3.42434,3.42434,3.4183,3.42374,3400000.0
2008-04-14 00:13:00,3.42777,3.4298,3.42436,3.42651,4150000.0
2008-04-14 00:14:00,3.42106,3.4249,3.41092,3.4249,8660000.0
2008-04-14 00:15:00,3.42763,3.42763,3.41988,3.42472,4140000.0
2008-04-14 00:16:00,3.41933,3.42266,3.41269,3.41269,4530000.0
2008-04-14 00:17:00,3.4268,3.44933,3.42265,3.44933,5660000.0
2008-04-14 00:18:00,3.41519,3.4246,3.41331,3.42016,6770000.0
2008-04-14 00:19:00,3.41597,3.42626,3.41597,3.41623,4520000.0
2008-04-14 00:20:00,3.41374,3.42314,3.41374,3.42314,2270000.0
2008-04-14 00:21:00,3.42161,3.42316,3.40568,3.42037,4510000.0
2008-04-14 00:22:00,3.42418,3.42418,3.42201,3.42201,1130000.0
2008-04-14 00:23:00,3.41968,3.42425,3.4188,3.4227,4880000.0
2008-04-14 00:24:00,3.42466,3.42479,3.41507,3.42393,7140000.0
2008-04-14 00:25:00,3.41521,3.42372,3.41521,3.42372,6760000.0
2008-04-14 00:26:00,3.41927,3.42469,3.41927,3.42463,4510000.0
2008-04-14 00:27:00,3.41887,3.42339,3.41234,3.42299,6780000.0
2008-04-14 00:28:00,3.41589,3.42382,3.41451,3.42382,2650000.0
2008-04-14 00:29:00,3.41967,3.42588,3.41716,3.42343,5270000.0
2008-04-14 00:30:00,3.42197,3.4265,3.41643,3.41935,6060000.0
2008-04-14 00:31:00,3.42598,3.42598,3.41291,3.41953,5260000.0
2008-04-14 00:32:00,3.42035,3.43135,3.42035,3.42151,3780000.0
2008-04-14 00:33:00,3.41484,3.42487,3.41484,3.42487,4520000.0
2008-04-14 00:34:00,3.4206,3.42621,3.41883,3.41883,2270000.0
2008-04-14 00:35:00,3.42193,3.42885,3.42193,3.42266,8300000.0
2008-04-14 00:36:00,3.4163,3.4211,3.4163,3.4211,3770000.0
2008-04-14 00:37:00,3.42434,3.42832,3.41606,3.42154,4910000.0
2008-04-14 00:38:00,3.42217,3.42574,3.41821,3.41886,4910000.0
2008-04-14 00:39:00,3.41824,3.42492,3.41481,3.42397,8280000.0
2008-04-14 00:40:00,3.41941,3.42586,3.41565,3.41878,3030000.0
2008-04-14 00:41:00,3.42265,3.42523,3.41038,3.42523,4530000.0
2008-04-14 00:42:00,3.42412,3.42527,3.41516,3.42527,4510000.0
2008-04-14 00:43:00,3.42114,3.42653,3.41682,3.42622,8660000.0
2008-04-14 00:44:00,3.4219,3.42868,3.41799,3.42284,6030000.0
2008-04-14 00:45:00,3.42375,3.42687,3.42116,3.42687,4880000.0
2008-04-14 00:46:00,3.42413,3.42494,3.41587,3.42379,6010000.0
2008-04-14 00:47:00,3.4262,3.4262,3.41624,3.4207,4890000.0
2008-04-14 00:48:00,3.45512,3.45605,3.44662,3.45479,4140000.0
2008-04-14 00:49:00,3.42113,3.42188,3.41668,3.41676,4150000.0
2008-04-14 00:50:00,3.42081,3.42604,3.42056,3.42056,3770000.0
2008-04-14 00:51:00,3.41952,3.42671,3.41661,3.41661,6030000.0
2008-04-14 00:52:00,3.42289,3.42572,3.41479,3.42484,4510000.0
2008-04-14 00:53:00,3.42672,3.42784,3.42257,3.4226,4520000.0
2008-04-14 00:54:00,3.42686,3.42708,3.42174,3.42708,6020000.0
2008-04-14 00:55:00,3.41544,3.42426,3.41544,3.41697,2260000.0
2008-04-14 00:56:00,3.42649,3.42657,3.41694,3.42116,5270000.0
2008-04-14 00:57:00,3.4228,3.42636,3.41679,3.42534,3770000.0
2008-04-14 00:58:00,3.42438,3.42545,3.41464,3.41878,6400000.0
2008-04-14 00:59:00,3.42626,3.42626,3.41801,3.42185,4150000.0
2008-04-14 01:00:00,3.42573,3.42945,3.42282,3.42582,7520000.0
2008-04-14 01:01:00,3.42125,3.42723,3.418,3.42169,4150000.0
2008-04-14 01:02:00,3.42348,3.42667,3.42007,3.42634,4140000.0
2008-04-14 01:03:00,3.42113,3.4254,3.41529,3.42009,5280000.0
2008-04-14 01:04:00,3.4252,3.42599,3.42433,3.42599,4150000.0
2008-04-14 01:05:00,3.41827,3.42326,3.41638,3.42326,3390000.0
2008-04-14 01:06:00,3.41649,3.42501,3.41607,3.42501,4890000.0
2008-04-14 01:07:00,3.42088,3.42731,3.42088,3.42673,3410000.0
2008-04-14 01:08:00,3.42516,3.42516,3.41555,3.41878,5660000.0
2008-04-14 01:09:00,3.41992,3.42477,3.41549,3.42016,7930000.0
2008-04-14 01:10:00,3.42116,3.42622,3.4207,3.42094,4510000.0
2008-04-14 01:11:00,3.4262,3.4262,3.42055,3.42594,4890000.0
2008-04-14 01:12:00,3.42127,3.42529,3.41336,3.42007,6770000.0
2008-04-14 01:13:00,3.425,3.42589,3.42367,3.42589,2270000.0
2008-04-14 01:14:00,3.42157,3.42773,3.4176,3.4198,6800000.0
2008-04-14 01:15:00,3.41871,3.42518,3.41861,3.42487,3010000.0
2008-04-14 01:16:00,3.42597,3.42597,3.42073,3.42567,5280000.0
2008-04-14 01:17:00,3.42147,3.4266,3.41961,3.42468,7540000.0
2008-04-14 01:18:00,3.42548,3.4475,3.41713,3.41713,5660000.0
2008-04-14 01:19:00,3.42142,3.42649,3.41942,3.42415,6010000.0
2008-04-14 01:20:00,3.42502,3.42502,3.41431,3.42488,6390000.0
2008-04-14 01:21:00,3.4236,3.42666,3.41898,3.42198,5660000.0
2008-04-14 01:22:00,3.42533,3.42614,3.42176,3.42587,7900000.0
2008-04-14 01:23:00,3.42609,3.42609,3.41717,3.42507,3020000.0
2008-04-14 01:24:00,3.41868,3.42978,3.41868,3.42641,7520000.0
2008-04-14 01:25:00,3.42507,3.42581,3.42126,3.42416,6400000.0
2008-04-14 01:26:00,3.42485,3.42485,3.41815,3.41815,6770000.0
2008-04-14 01:27:00,3.42643,3.42929,3.42048,3.42172,10920000.0
2008-04-14 01:28:00,3.42413,3.42413,3.40994,3.42382,4150000.0
2008-04-14 01:29:00,3.42273,3.42568,3.4177,3.42568,4150000.0
2008-04-14 01:30:00,3.42783,3.42877,3.42299,3.42299,5290000.0
2008-04-14 01:31:00,3.42394,3.42528,3.41599,3.42157,8660000.0
2008-04-14 01:32:00,3.42048,3.42592,3.42048,3.4249,6030000.0
2008-04-14 01:33:00,3.42471,3.42549,3.4194,3.42517,5640000.0
2008-04-14 01:34:00,3.41513,3.42416,3.41513,3.42416,3020000.0
2008-04-14 01:35:00,3.42484,3.42484,3.41812,3.4182,5640000.0
2008-04-14 01:37:00,3.42589,3.426,3.4216,3.4216,3760000.0
2008-04-14 01:38:00,3.41677,3.42677,3.41677,3.42654,3400000.0
2008-04-14 01:39:00,3.42647,3.42784,3.41878,3.42128,4150000.0
2008-04-14 01:40:00,3.42138,3.42522,3.41921,3.42522,6390000.0
2008-04-14 01:41:00,3.42449,3.42595,3.41924,3.42595,5260000.0
2008-04-14 01:42:00,3.42628,3.42758,3.4202,3.42592,6770000.0
2008-04-14 01:43:00,3.41678,3.42341,3.41678,3.42341,1510000.0
2008-04-14 01:44:00,3.42218,3.42946,3.41959,3.4272,9420000.0
2008-04-14 01:45:00,3.42611,3.42753,3.42598,3.42598,2640000.0
2008-04-14 01:46:00,3.42048,3.42526,3.41563,3.42111,8650000.0
2008-04-14 01:47:00,3.42525,3.428,3.41783,3.42129,4900000.0
2008-04-14 01:48:00,3.45606,3.45606,3.44662,3.45159,4890000.0
2008-04-14 01:49:00,3.41633,3.42461,3.41407,3.4238,5280000.0
2008-04-14 01:50:00,3.42071,3.42497,3.41639,3.42497,3780000.0
2008-04-14 01:51:00,3.42652,3.42786,3.41837,3.42461,7530000.0
2008-04-14 01:52:00,3.42535,3.42588,3.41654,3.4186,12050000.0
2008-04-14 01:53:00,3.42063,3.42592,3.41888,3.42084,8280000.0
2008-04-14 01:54:00,3.41545,3.42423,3.41545,3.42423,4140000.0
2008-04-14 01:55:00,3.42125,3.42343,3.41006,3.41006,4910000.0
2008-04-14 01:56:00,3.42558,3.42558,3.41622,3.42033,6020000.0
2008-04-14 01:57:00,3.41962,3.42644,3.41467,3.42525,9790000.0
2008-04-14 01:58:00,3.42666,3.42847,3.41873,3.42514,3770000.0
2008-04-14 02:00:00,3.42597,3.42634,3.42271,3.4262,3400000.0
2008-04-14 02:01:00,3.42572,3.42572,3.41458,3.4239,4140000.0
2008-04-14 02:02:00,3.42348,3.42625,3.41682,3.42084,5640000.0
2008-04-14 02:03:00,3.41996,3.42538,3.41996,3.42402,4890000.0
2008-04-14 02:04:00,3.42408,3.42529,3.42012,3.42457,4160000.0
2008-04-14 02:05:00,3.41967,3.42409,3.40887,3.42409,2660000.0
2008-04-14 02:06:00,3.42572,3.42631,3.41613,3.42568,7920000.0
2008-04-14 02:07:00,3.4174,3.4269,3.4174,3.42182,6000000.0
2008-04-14 02:08:00,3.42565,3.42737,3.42156,3.425,5270000.0
2008-04-14 02:09:00,3.4192,3.42415,3.41397,3.41508,6010000.0
2008-04-14 02:10:00,3.42014,3.42592,3.41948,3.42592,7880000.0
2008-04-14 02:11:00,3.42572,3.42725,3.41885,3.42149,4510000.0
2008-04-14 02:12:00,3.4205,3.42784,3.41774,3.42652,10920000.0
2008-04-14 02:13:00,3.42467,3.42467,3.41844,3.41844,4140000.0
2008-04-14 02:14:00,3.42466,3.42681,3.42099,3.42099,4520000.0
2008-04-14 02:15:00,3.4199,3.42848,3.41731,3.42515,5270000.0
2008-04-14 02:16:00,3.42601,3.42601,3.40849,3.40849,3010000.0
2008-04-14 02:17:00,3.42495,3.42649,3.42074,3.42237,4880000.0
2008-04-14 02:18:00,3.41579,3.42652,3.41579,3.42141,7900000.0
2008-04-14 02:19:00,3.42544,3.42546,3.42232,3.42232,5270000.0
2008-04-14 02:20:00,3.4261,3.42646,3.42143,3.42449,4140000.0
2008-04-14 02:21:00,3.42617,3.42905,3.41883,3.42682,7900000.0
2008-04-14 02:22:00,3.42337,3.42664,3.42059,3.42215,5630000.0
2008-04-14 02:23:00,3.42548,3.42593,3.41877,3.41926,4510000.0
2008-04-14 02:24:00,3.42598,3.42646,3.41911,3.42045,3400000.0
2008-04-14 02:25:00,3.42131,3.42249,3.40268,3.41739,14700000.0
2008-04-14 02:26:00,3.42737,3.42787,3.41859,3.41859,4890000.0
2008-04-14 02:27:00,3.42629,3.42688,3.4186,3.42549,4890000.0
2008-04-14 02:28:00,3.42525,3.42525,3.41314,3.42477,4140000.0
2008-04-14 02:29:00,3.42459,3.42549,3.42136,3.42415,2270000.0
2008-04-14 02:30:00,3.42105,3.43189,3.42105,3.42626,9410000.0
2008-04-14 02:31:00,3.41946,3.42554,3.41946,3.42554,4130000.0
2008-04-14 02:32:00,3.42576,3.42576,3.41638,3.41638,2640000.0
2008-04-14 02:33:00,3.42741,3.42741,3.42282,3.42463,4510000.0
2008-04-14 02:34:00,3.41622,3.42542,3.41531,3.42513,4520000.0
2008-04-14 02:35:00,3.42193,3.4269,3.42123,3.4219,7150000.0
2008-04-14 02:36:00,3.42318,3.4268,3.4166,3.42107,6010000.0
2008-04-14 02:37:00,3.4246,3.42495,3.41878,3.41878,2640000.0
2008-04-14 02:38:00,3.42059,3.42521,3.41495,3.41986,3770000.0
2008-04-14 02:39:00,3.42332,3.42427,3.41617,3.41617,3010000.0
2008-04-14 02:40:00,3.42038,3.42647,3.41724,3.42531,6770000.0
2008-04-14 02:41:00,3.41528,3.42494,3.41528,3.42432,6010000.0
2008-04-14 02:42:00,3.42446,3.42446,3.40387,3.40887,5650000.0
2008-04-14 02:43:00,3.42419,3.42548,3.42083,3.42548,6760000.0
2008-04-14 02:44:00,3.41654,3.42623,3.41654,3.42124,4890000.0
2008-04-14 02:45:00,3.42069,3.43122,3.42069,3.42734,7910000.0
2008-04-14 02:46:00,3.4178,3.42485,3.4178,3.42318,4140000.0
2008-04-14 02:47:00,3.41568,3.42561,3.41438,3.42561,7160000.0
2008-04-14 02:48:00,3.42121,3.42647,3.42121,3.42602,4890000.0
2008-04-14 02:49:00,3.42329,3.4249,3.41989,3.4249,3010000.0
2008-04-14 02:50:00,3.42145,3.42481,3.4154,3.42449,5280000.0
2008-04-14 02:51:00,3.42567,3.42567,3.41632,3.41632,4140000.0
2008-04-14 02:52:00,3.42057,3.42453,3.4074,3.42257,5640000.0
2008-04-14 02:53:00,3.41606,3.42553,3.41592,3.42484,4890000.0
2008-04-14 02:54:00,3.4256,3.4256,3.41593,3.42416,5270000.0
2008-04-14 02:55:00,3.42447,3.42605,3.42366,3.42605,6010000.0
2008-04-14 02:56:00,3.4257,3.4257,3.41551,3.41859,6790000.0
2008-04-14 02:57:00,3.41487,3.42332,3.41487,3.42332,4890000.0
2008-04-14 02:58:00,3.42198,3.4221,3.40476,3.40951,3770000.0
2008-04-14 02:59:00,3.42093,3.42696,3.41696,3.42606,8270000.0
2008-04-14 03:00:00,3.42808,3.42808,3.42036,3.42547,4140000.0
2008-04-14 03:01:00,3.42445,3.42637,3.4167,3.42499,4140000.0
2008-04-14 03:02:00,3.42517,3.42572,3.41986,3.41986,3010000.0
2008-04-14 03:03:00,3.41683,3.42558,3.4166,3.4166,4910000.0
2008-04-14 03:04:00,3.42491,3.42569,3.41996,3.42342,4890000.0
2008-04-14 03:05:00,3.42418,3.42567,3.41607,3.41893,5270000.0
2008-04-14 03:06:00,3.42212,3.42633,3.41721,3.42417,6380000.0
2008-04-14 03:07:00,3.42452,3.42452,3.41612,3.42429,6400000.0
2008-04-14 03:08:00,3.42186,3.42601,3.42186,3.42383,4520000.0
2008-04-14 03:09:00,3.41775,3.41804,3.40949,3.41777,7510000.0
2008-04-14 03:10:00,3.42422,3.42503,3.41633,3.42503,6410000.0
2008-04-14 03:11:00,3.42419,3.42657,3.41507,3.4263,4520000.0
2008-04-14 03:12:00,3.42416,3.42541,3.41513,3.4252,6400000.0
2008-04-14 03:13:00,3.42061,3.42396,3.41472,3.41954,3780000.0
2008-04-14 03:14:00,3.4204,3.42593,3.4204,3.42082,3770000.0
2008-04-14 03:15:00,3.42826,3.42826,3.4141,3.42018,6770000.0
2008-04-14 03:16:00,3.41955,3.42575,3.41955,3.42118,2640000.0
2008-04-14 03:17:00,3.42465,3.42578,3.42052,3.42543,3770000.0
2008-04-14 03:18:00,3.42446,3.42446,3.4206,3.4206,2640000.0
2008-04-14 03:19:00,3.42432,3.42971,3.41782,3.41782,3770000.0
2008-04-14 03:20:00,3.42574,3.42574,3.41598,3.42438,6020000.0
2008-04-14 03:21:00,3.42424,3.42433,3.41763,3.41971,3020000.0
2008-04-14 03:22:00,3.41917,3.43187,3.41917,3.42682,5640000.0
2008-04-14 03:23:00,3.42107,3.42558,3.41014,3.41129,3400000.0
2008-04-14 03:24:00,3.42611,3.42688,3.41721,3.42372,2650000.0
2008-04-14 03:25:00,3.42423,3.42573,3.41629,3.42455,3760000.0
2008-04-14 03:26:00,3.42606,3.42607,3.42,3.42,4140000.0
2008-04-14 03:27:00,3.42485,3.42537,3.41666,3.4233,2650000.0
2008-04-14 03:28:00,3.4199,3.42553,3.41585,3.42184,4140000.0
2008-04-14 03:29:00,3.42017,3.42605,3.41596,3.42048,5270000.0
2008-04-14 03:30:00,3.41824,3.4261,3.41806,3.42595,7930000.0
2008-04-14 03:31:00,3.4165,3.42381,3.41498,3.42381,3770000.0
2008-04-14 03:32:00,3.4244,3.42511,3.41483,3.41853,9400000.0
2008-04-14 03:33:00,3.42566,3.42576,3.42493,3.4256,2640000.0
2008-04-14 03:34:00,3.42615,3.42763,3.417,3.42381,6400000.0
2008-04-14 03:35:00,3.42413,3.42611,3.41891,3.42611,5650000.0
2008-04-14 03:36:00,3.42435,3.42435,3.40853,3.42376,7890000.0
2008-04-14 03:37:00,3.42291,3.42847,3.42098,3.42677,6400000.0
2008-04-14 03:38:00,3.42068,3.4257,3.41513,3.4257,10150000.0
2008-04-14 03:40:00,3.42035,3.42493,3.42035,3.42429,3750000.0
2008-04-14 03:41:00,3.42497,3.42497,3.41317,3.42356,8640000.0
2008-04-14 03:42:00,3.42512,3.42552,3.42073,3.42475,4520000.0
2008-04-14 03:43:00,3.42267,3.42481,3.41422,3.42481,5260000.0
2008-04-14 03:44:00,3.42606,3.42614,3.41665,3.42477,8270000.0
2008-04-14 03:45:00,3.42325,3.42679,3.42206,3.42206,3010000.0
2008-04-14 03:46:00,3.42619,3.42619,3.4168,3.42461,2640000.0
2008-04-14 03:47:00,3.42127,3.42737,3.41875,3.42169,9390000.0
2008-04-14 03:48:00,3.42581,3.42581,3.41591,3.42539,6380000.0
2008-04-14 03:49:00,3.42481,3.42481,3.41804,3.42258,4530000.0
2008-04-14 03:50:00,3.42501,3.42595,3.41623,3.41623,8630000.0
2008-04-14 03:51:00,3.41974,3.42487,3.41511,3.4239,4890000.0
2008-04-14 03:52:00,3.42283,3.42609,3.41761,3.41936,6400000.0
2008-04-14 03:53:00,3.42063,3.4235,3.4152,3.4235,4140000.0
2008-04-14 03:54:00,3.4217,3.42582,3.4187,3.42582,5260000.0
2008-04-14 03:55:00,3.42549,3.42608,3.42069,3.42459,6010000.0
2008-04-14 03:56:00,3.4243,3.44165,3.4243,3.42758,3380000.0
2008-04-14 03:57:00,3.42591,3.42911,3.41799,3.42618,10180000.0
2008-04-14 03:58:00,3.42511,3.42555,3.42074,3.42514,4880000.0
2008-04-14 03:59:00,3.41184,3.42106,3.41184,3.42106,3010000.0
2008-04-14 04:00:00,3.42848,3.42848,3.41818,3.42114,4900000.0
2008-04-14 04:02:00,3.42394,3.42394,3.4149,3.41496,2640000.0
2008-04-14 04:03:00,3.425,3.425,3.42044,3.42086,4130000.0
2008-04-14 04:04:00,3.42036,3.42617,3.42036,3.42492,6400000.0
2008-04-14 04:05:00,3.41637,3.42534,3.41637,3.42534,5280000.0
2008-04-14 04:06:00,3.42473,3.42473,3.41608,3.42036,2640000.0
2008-04-14 04:07:00,3.41622,3.41622,3.41622,3.41622,750000.0
2008-04-14 04:08:00,3.41995,3.42621,3.41451,3.42077,10160000.0
2008-04-14 04:09:00,3.42196,3.42196,3.40522,3.41854,4510000.0
2008-04-14 04:10:00,3.42554,3.42566,3.42487,3.42555,3010000.0
2008-04-14 04:11:00,3.42574,3.42574,3.41444,3.42447,3770000.0
2008-04-14 04:12:00,3.42144,3.42443,3.41976,3.41976,3750000.0
2008-04-14 04:13:00,3.42323,3.42669,3.42111,3.42141,5660000.0
2008-04-14 04:14:00,3.42079,3.42635,3.41559,3.42607,8270000.0
2008-04-14 04:15:00,3.42615,3.42615,3.40992,3.41905,4520000.0
2008-04-14 04:16:00,3.42564,3.42564,3.41869,3.41869,4510000.0
2008-04-14 04:17:00,3.42092,3.42375,3.41974,3.41974,3380000.0
2008-04-14 04:18:00,3.42536,3.42536,3.4158,3.41623,7540000.0
2008-04-14 04:20:00,3.41385,3.42376,3.41333,3.42376,5270000.0
2008-04-14 04:21:00,3.41866,3.42923,3.41866,3.42597,6770000.0
2008-04-14 04:22:00,3.42013,3.42504,3.41667,3.41667,2640000.0
2008-04-14 04:23:00,3.42532,3.42582,3.41642,3.42139,6020000.0
2008-04-14 04:24:00,3.4043,3.42144,3.4043,3.41916,6760000.0
2008-04-14 04:25:00,3.42509,3.42648,3.42089,3.42089,3750000.0
2008-04-14 04:26:00,3.42517,3.42806,3.41742,3.42576,4520000.0
2008-04-14 04:27:00,3.4257,3.4257,3.41571,3.41623,6760000.0
2008-04-14 04:28:00,3.42152,3.42749,3.41671,3.41671,3010000.0
2008-04-14 04:29:00,3.42068,3.42405,3.41375,3.41407,3380000.0
2008-04-14 04:30:00,3.42859,3.42937,3.41983,3.42243,2270000.0
2008-04-14 04:31:00,3.41525,3.42455,3.41505,3.42455,9010000.0
2008-04-14 04:32:00,3.42497,3.42563,3.41977,3.42563,3380000.0
2008-04-14 04:33:00,3.42243,3.42759,3.41801,3.42256,4880000.0
2008-04-14 04:34:00,3.42038,3.42228,3.4136,3.41918,4510000.0
2008-04-14 04:35:00,3.42721,3.42897,3.41882,3.42648,9020000.0
2008-04-14 04:36:00,3.42114,3.42572,3.41662,3.42092,6010000.0
2008-04-14 04:37:00,3.4248,3.42527,3.41677,3.42083,3020000.0
2008-04-14 04:38:00,3.4134,3.42368,3.40749,3.42368,7520000.0
2008-04-14 04:39:00,3.42271,3.42479,3.41559,3.42377,4520000.0
2008-04-14 04:40:00,3.41769,3.42677,3.41651,3.42525,5260000.0
2008-04-14 04:41:00,3.4199,3.42425,3.41253,3.41253,5270000.0
2008-04-14 04:42:00,3.42566,3.42684,3.41715,3.41715,4520000.0
2008-04-14 04:43:00,3.41988,3.42432,3.41812,3.42432,5640000.0
2008-04-14 04:44:00,3.42163,3.42682,3.42086,3.42086,6410000.0
2008-04-14 04:45:00,3.42867,3.42867,3.42125,3.42615,6770000.0
2008-04-14 04:46:00,3.4255,3.4267,3.42006,3.42636,4140000.0
2008-04-14 04:47:00,3.42057,3.42478,3.41812,3.41968,7520000.0
2008-04-14 04:48:00,3.42582,3.42607,3.42327,3.42327,4500000.0
2008-04-14 04:49:00,3.42505,3.42526,3.41485,3.41729,7900000.0
2008-04-14 04:50:00,3.42006,3.42493,3.41611,3.42447,3380000.0
2008-04-14 04:51:00,3.4181,3.42982,3.4181,3.42198,8640000.0
2008-04-14 04:52:00,3.42554,3.42554,3.41509,3.42531,5630000.0
2008-04-14 04:53:00,3.42497,3.42828,3.41747,3.42582,3400000.0
2008-04-14 04:54:00,3.42431,3.42485,3.41477,3.42485,3780000.0
2008-04-14 04:55:00,3.42396,3.42439,3.41397,3.41963,6020000.0
2008-04-14 04:56:00,3.42521,3.42545,3.41626,3.42437,4150000.0
2008-04-14 04:57:00,3.42043,3.42466,3.42043,3.4225,4880000.0
2008-04-14 04:58:00,3.41971,3.42383,3.41446,3.42383,6030000.0
2008-04-14 04:59:00,3.42495,3.42495,3.41082,3.42178,6770000.0
2008-04-14 05:00:00,3.42048,3.429,3.42048,3.42308,3390000.0
2008-04-14 05:01:00,3.41837,3.42996,3.41837,3.42586,6780000.0
2008-04-14 05:02:00,3.42464,3.42702,3.42165,3.42266,8270000.0
2008-04-14 05:03:00,3.42093,3.42685,3.42093,3.42129,3750000.0
2008-04-14 05:04:00,3.42498,3.42931,3.41815,3.42703,12030000.0
2008-04-14 05:05:00,3.42582,3.42603,3.41977,3.42208,4140000.0
2008-04-14 05:06:00,3.41879,3.42594,3.41575,3.42038,4140000.0
2008-04-14 05:07:00,3.42637,3.4284,3.42216,3.42673,5640000.0
2008-04-14 05:08:00,3.42528,3.42528,3.41326,3.41928,7150000.0
2008-04-14 05:09:00,3.42191,3.42554,3.41552,3.42429,7140000.0
2008-04-14 05:10:00,3.41646,3.42514,3.41621,3.42514,7510000.0
2008-04-14 05:11:00,3.42614,3.42693,3.41831,3.42686,4510000.0
2008-04-14 05:12:00,3.41613,3.4257,3.41542,3.41542,4140000.0
2008-04-14 05:13:00,3.42049,3.42626,3.41559,3.42119,7150000.0
2008-04-14 05:14:00,3.41367,3.41367,3.40912,3.40913,2250000.0
2008-04-14 05:15:00,3.42096,3.43226,3.42043,3.42476,8270000.0
2008-04-14 05:16:00,3.42493,3.42493,3.41395,3.41575,4130000.0
2008-04-14 05:17:00,3.42476,3.42593,3.4211,3.42593,2640000.0
2008-04-14 05:18:00,3.41646,3.42532,3.4163,3.4163,7170000.0
2008-04-14 05:19:00,3.42555,3.42616,3.41941,3.42583,3770000.0
2008-04-14 05:20:00,3.42371,3.42371,3.41317,3.41707,9420000.0
2008-04-14 05:21:00,3.41109,3.41109,3.40593,3.40593,1500000.0
2008-04-14 05:22:00,3.41455,3.42401,3.41455,3.42083,9390000.0
2008-04-14 05:23:00,3.42429,3.42631,3.42043,3.42631,1510000.0
2008-04-14 05:24:00,3.41959,3.42841,3.41959,3.42436,4140000.0
2008-04-14 05:25:00,3.41853,3.42143,3.40987,3.41489,7140000.0
2008-04-14 05:26:00,3.41548,3.4238,3.41251,3.4238,4900000.0
2008-04-14 05:27:00,3.42166,3.42683,3.42059,3.42512,3770000.0
2008-04-14 05:29:00,3.41695,3.42163,3.41627,3.41701,3770000.0
2008-04-14 05:30:00,3.4274,3.4274,3.42152,3.42276,3760000.0
2008-04-14 05:31:00,3.41578,3.42392,3.41452,3.42389,4150000.0
2008-04-14 05:32:00,3.42457,3.4251,3.41712,3.42108,3770000.0
2008-04-14 05:33:00,3.40562,3.41502,3.40543,3.41427,6020000.0
2008-04-14 05:34:00,3.42596,3.42596,3.42061,3.4246,3010000.0
2008-04-14 05:35:00,3.4248,3.42598,3.41643,3.42459,5280000.0
2008-04-14 05:36:00,3.41761,3.42676,3.41761,3.42556,4900000.0
2008-04-14 05:37:00,3.41653,3.42356,3.41125,3.4199,4530000.0
2008-04-14 05:38:00,3.42548,3.42667,3.41701,3.42667,3760000.0
2008-04-14 05:39:00,3.41571,3.42499,3.41525,3.42499,4520000.0
2008-04-14 05:40:00,3.42147,3.42585,3.41603,3.41606,4520000.0
2008-04-14 05:41:00,3.41813,3.42333,3.41277,3.41298,3400000.0
2008-04-14 05:42:00,3.4165,3.42493,3.41612,3.42493,4890000.0
2008-04-14 05:43:00,3.41996,3.42463,3.41588,3.4207,7140000.0
2008-04-14 05:44:00,3.42109,3.42634,3.41638,3.42137,7910000.0
2008-04-14 05:45:00,3.42786,3.42786,3.41525,3.4196,7140000.0
2008-04-14 05:46:00,3.42084,3.42597,3.41652,3.42149,11680000.0
2008-04-14 05:47:00,3.41898,3.42572,3.41632,3.41632,3390000.0
2008-04-14 05:48:00,3.42217,3.42597,3.41652,3.42084,3770000.0
2008-04-14 05:50:00,3.41694,3.4248,3.41491,3.4235,5640000.0
2008-04-14 05:51:00,3.4205,3.4256,3.41149,3.4256,6010000.0
2008-04-14 05:52:00,3.41514,3.4243,3.41392,3.4243,5640000.0
2008-04-14 05:53:00,3.42566,3.42804,3.42119,3.42228,4880000.0
2008-04-14 05:54:00,3.42182,3.42397,3.41428,3.42397,6760000.0
2008-04-14 05:55:00,3.42484,3.42496,3.4182,3.42366,3750000.0
2008-04-14 05:56:00,3.42544,3.4502,3.42456,3.44782,6010000.0
2008-04-14 05:57:00,3.41334,3.42316,3.40671,3.42316,7520000.0
2008-04-14 05:58:00,3.42419,3.42563,3.41599,3.42056,4900000.0
2008-04-14 05:59:00,3.41964,3.42429,3.41512,3.42059,10160000.0
2008-04-14 06:00:00,3.42512,3.42799,3.414,3.41979,6780000.0
2008-04-14 06:01:00,3.42357,3.42422,3.41419,3.42422,5280000.0
2008-04-14 06:02:00,3.4265,3.42818,3.41727,3.42582,9030000.0
2008-04-14 06:03:00,3.41669,3.42509,3.41581,3.42509,4140000.0
2008-04-14 06:04:00,3.42075,3.42512,3.41963,3.42507,4880000.0
2008-04-14 06:05:00,3.42458,3.42592,3.41655,3.41655,6020000.0
2008-04-14 06:06:00,3.42155,3.42584,3.41576,3.42048,5640000.0
2008-04-14 06:07:00,3.41622,3.42408,3.40561,3.41975,6030000.0
2008-04-14 06:08:00,3.41801,3.42854,3.41801,3.42723,5270000.0
2008-04-14 06:09:00,3.4246,3.4246,3.4204,3.4204,2640000.0
2008-04-14 06:10:00,3.42531,3.42612,3.42077,3.42077,4140000.0
2008-04-14 06:12:00,3.42483,3.42611,3.42065,3.4207,4530000.0
2008-04-14 06:13:00,3.41773,3.42774,3.41664,3.42308,4140000.0
2008-04-14 06:14:00,3.42226,3.424,3.40891,3.424,7510000.0
2008-04-14 06:15:00,3.41608,3.42679,3.41602,3.42529,6030000.0
2008-04-14 06:16:00,3.42125,3.42687,3.41723,3.42618,2640000.0
2008-04-14 06:17:00,3.42151,3.42491,3.4151,3.42473,10150000.0
2008-04-14 06:18:00,3.42232,3.42623,3.41915,3.42518,5260000.0
2008-04-14 06:19:00,3.42162,3.4241,3.41201,3.42269,4510000.0
2008-04-14 06:20:00,3.42299,3.42575,3.42118,3.42575,3770000.0
2008-04-14 06:21:00,3.41981,3.42545,3.41925,3.4226,5270000.0
2008-04-14 06:23:00,3.42651,3.42651,3.41719,3.41874,6770000.0
2008-04-14 06:24:00,3.42619,3.42741,3.41717,3.42211,4510000.0
2008-04-14 06:25:00,3.41687,3.42604,3.40506,3.41935,10910000.0
2008-04-14 06:26:00,3.42478,3.42478,3.41479,3.42462,4140000.0
2008-04-14 06:27:00,3.42483,3.42499,3.41995,3.42264,3010000.0
2008-04-14 06:28:00,3.42563,3.42563,3.4143,3.42139,4880000.0
2008-04-14 06:29:00,3.42064,3.42554,3.41605,3.42117,11310000.0
2008-04-14 06:30:00,3.42822,3.42822,3.41797,3.42151,5640000.0
2008-04-14 06:31:00,3.42017,3.42704,3.41619,3.41619,4880000.0
2008-04-14 06:32:00,3.42424,3.42626,3.41782,3.42523,4520000.0
2008-04-14 06:33:00,3.41491,3.42529,3.41429,3.42529,7900000.0
2008-04-14 06:34:00,3.4231,3.42578,3.41536,3.42192,6020000.0
2008-04-14 06:35:00,3.42134,3.42568,3.41928,3.42337,5650000.0
2008-04-14 06:36:00,3.42288,3.42709,3.42072,3.42072,4510000.0
2008-04-14 06:37:00,3.42608,3.42608,3.41591,3.42454,7520000.0
2008-04-14 06:38:00,3.42487,3.4264,3.41431,3.41609,6390000.0
2008-04-14 06:39:00,3.41665,3.42639,3.40949,3.42639,7150000.0
2008-04-14 06:40:00,3.42539,3.42729,3.41732,3.41732,4900000.0
2008-04-14 06:41:00,3.41918,3.42591,3.41654,3.42159,4890000.0
2008-04-14 06:42:00,3.42568,3.42583,3.41486,3.42583,6010000.0
2008-04-14 06:43:00,3.42468,3.42646,3.41647,3.42612,7890000.0
2008-04-14 06:44:00,3.41873,3.42845,3.41873,3.42714,4880000.0
2008-04-14 06:45:00,3.42349,3.42916,3.41996,3.42301,6780000.0
2008-04-14 06:46:00,3.41984,3.42669,3.41984,3.42511,5640000.0
2008-04-14 06:47:00,3.41623,3.42524,3.41623,3.41634,7520000.0
2008-04-14 06:48:00,3.41765,3.42657,3.41643,3.42641,9780000.0
2008-04-14 06:50:00,3.40756,3.42202,3.40561,3.42202,5270000.0
2008-04-14 06:51:00,3.4222,3.42786,3.41848,3.42661,9390000.0
2008-04-14 06:52:00,3.42412,3.42505,3.41356,3.41535,7130000.0
2008-04-14 06:53:00,3.42267,3.4288,3.42138,3.42609,7880000.0
2008-04-14 06:54:00,3.42443,3.4251,3.41585,3.4251,8650000.0
2008-04-14 06:55:00,3.42276,3.42731,3.42153,3.42663,5260000.0
2008-04-14 06:56:00,3.41616,3.42567,3.41448,3.42218,5250000.0
2008-04-14 06:57:00,3.41515,3.42576,3.41311,3.42576,7140000.0
2008-04-14 06:58:00,3.42558,3.42758,3.42038,3.42655,4890000.0
2008-04-14 06:59:00,3.4268,3.42773,3.41657,3.42674,13910000.0
2008-04-14 07:00:00,3.42491,3.42823,3.41902,3.42705,5640000.0
2008-04-14 07:01:00,3.41707,3.42653,3.41697,3.42139,5260000.0
2008-04-14 07:02:00,3.42587,3.42587,3.41047,3.42403,6010000.0
2008-04-14 07:03:00,3.425,3.4264,3.42152,3.42586,5630000.0
2008-04-14 07:04:00,3.42592,3.42592,3.41579,3.42515,6380000.0
2008-04-14 07:05:00,3.41688,3.42626,3.41688,3.42383,4140000.0
2008-04-14 07:06:00,3.42491,3.42556,3.42073,3.42459,4510000.0
2008-04-14 07:07:00,3.42136,3.42245,3.41671,3.42245,4880000.0
2008-04-14 07:08:00,3.41949,3.42748,3.41739,3.42694,5260000.0
2008-04-14 07:09:00,3.42019,3.42561,3.41466,3.42337,5650000.0
2008-04-14 07:10:00,3.42611,3.4268,3.41656,3.42619,13510000.0
2008-04-14 07:11:00,3.42176,3.42706,3.42176,3.4255,3390000.0
2008-04-14 07:12:00,3.41782,3.4272,3.41744,3.42255,6780000.0
2008-04-14 07:13:00,3.42666,3.42815,3.41793,3.42552,6380000.0
2008-04-14 07:14:00,3.41619,3.42538,3.41619,3.42,9030000.0
2008-04-14 07:15:00,3.42802,3.42889,3.41676,3.41676,5640000.0
2008-04-14 07:16:00,3.42481,3.42481,3.41835,3.41889,4520000.0
2008-04-14 07:17:00,3.42588,3.42629,3.41785,3.42566,6390000.0
2008-04-14 07:18:00,3.42088,3.42655,3.41716,3.42624,8650000.0
2008-04-14 07:19:00,3.42194,3.42564,3.4204,3.42178,6400000.0
2008-04-14 07:20:00,3.4252,3.42527,3.41888,3.42527,7890000.0
2008-04-14 07:21:00,3.41519,3.42533,3.41519,3.42157,7520000.0
2008-04-14 07:22:00,3.42363,3.42529,3.41608,3.41608,7130000.0
2008-04-14 07:23:00,3.42363,3.42513,3.42212,3.42248,3760000.0
2008-04-14 07:24:00,3.42375,3.42436,3.41727,3.41956,7510000.0
2008-04-14 07:25:00,3.42507,3.42512,3.41531,3.42061,13560000.0
2008-04-14 07:26:00,3.42581,3.42621,3.42075,3.42523,5280000.0
2008-04-14 07:27:00,3.41963,3.42471,3.41641,3.42471,5260000.0
2008-04-14 07:28:00,3.42013,3.4245,3.41195,3.42407,9020000.0
2008-04-14 07:29:00,3.41718,3.42571,3.41718,3.42567,3010000.0
2008-04-14 07:30:00,3.42648,3.42904,3.42279,3.42525,6400000.0
2008-04-14 07:31:00,3.42408,3.42789,3.41784,3.42649,18020000.0
2008-04-14 07:32:00,3.42514,3.42585,3.42209,3.42585,4520000.0
2008-04-14 07:33:00,3.42093,3.42467,3.41579,3.42034,4880000.0
2008-04-14 07:34:00,3.42541,3.42744,3.41919,3.41919,4140000.0
2008-04-14 07:35:00,3.42335,3.42335,3.41358,3.42212,4900000.0
2008-04-14 07:36:00,3.42634,3.42818,3.41876,3.42818,4890000.0
2008-04-14 07:37:00,3.4222,3.42637,3.41646,3.42637,10140000.0
2008-04-14 07:38:00,3.42508,3.42672,3.41619,3.41885,5260000.0
2008-04-14 07:39:00,3.42167,3.42477,3.41289,3.4195,6770000.0
2008-04-14 07:40:00,3.41563,3.4239,3.41277,3.42016,5270000.0
2008-04-14 07:41:00,3.42719,3.42804,3.41826,3.42796,6390000.0
2008-04-14 07:42:00,3.41696,3.4265,3.41417,3.42318,8270000.0
2008-04-14 07:43:00,3.42682,3.42994,3.41864,3.42994,10520000.0
2008-04-14 07:44:00,3.42611,3.42611,3.42107,3.42138,3010000.0
2008-04-14 07:45:00,3.42203,3.43473,3.42197,3.42894,9380000.0
2008-04-14 07:46:00,3.41741,3.42549,3.41549,3.4248,7510000.0
2008-04-14 07:47:00,3.42656,3.43191,3.42002,3.42991,8630000.0
2008-04-14 07:48:00,3.42524,3.42951,3.4195,3.4195,4890000.0
2008-04-14 07:49:00,3.42799,3.42886,3.41923,3.4282,5640000.0
2008-04-14 07:50:00,3.41923,3.42831,3.41921,3.42831,4140000.0
2008-04-14 07:51:00,3.42773,3.42852,3.41957,3.42775,4140000.0
2008-04-14 07:52:00,3.41939,3.42872,3.41939,3.42872,4510000.0
2008-04-14 07:53:00,3.42326,3.42646,3.41696,3.42524,4890000.0
2008-04-14 07:54:00,3.41981,3.42805,3.41914,3.42781,4140000.0
2008-04-14 07:55:00,3.41924,3.42857,3.41924,3.42478,5650000.0
2008-04-14 07:56:00,3.42088,3.45117,3.41729,3.45117,5650000.0
2008-04-14 07:57:00,3.42982,3.43313,3.42276,3.42276,7150000.0
2008-04-14 07:58:00,3.42948,3.43163,3.42515,3.42907,5630000.0
2008-04-14 07:59:00,3.42791,3.42891,3.41881,3.42862,6010000.0
2008-04-14 08:00:00,3.43015,3.43221,3.42077,3.42077,4140000.0
2008-04-14 08:01:00,3.43013,3.43013,3.42022,3.42952,4510000.0
2008-04-14 08:02:00,3.4292,3.4305,3.42799,3.43015,5260000.0
2008-04-14 08:03:00,3.42892,3.4311,3.4274,3.42754,4880000.0
2008-04-14 08:04:00,3.417,3.42724,3.417,3.42251,6390000.0
2008-04-14 08:05:00,3.41937,3.42788,3.41904,3.42788,4510000.0
2008-04-14 08:06:00,3.42313,3.42886,3.41733,3.42772,7140000.0
2008-04-14 08:07:00,3.41943,3.42965,3.41943,3.42965,4510000.0
2008-04-14 08:08:00,3.42943,3.43552,3.42378,3.43072,3770000.0
2008-04-14 08:09:00,3.42861,3.42983,3.4231,3.4231,4880000.0
2008-04-14 08:10:00,3.43082,3.43095,3.42275,3.42646,5640000.0
2008-04-14 08:11:00,3.42471,3.42954,3.42021,3.42954,10900000.0
2008-04-14 08:12:00,3.42887,3.4298,3.42022,3.42806,4520000.0
2008-04-14 08:13:00,3.42994,3.42999,3.42021,3.42021,6020000.0
2008-04-14 08:14:00,3.42702,3.42841,3.42147,3.42841,6010000.0
2008-04-14 08:15:00,3.43154,3.43154,3.42604,3.42613,6760000.0
2008-04-14 08:16:00,3.43015,3.43202,3.4249,3.42502,4510000.0
2008-04-14 08:17:00,3.42619,3.43013,3.42484,3.42723,4140000.0
2008-04-14 08:18:00,3.4292,3.43033,3.42471,3.42864,4510000.0
2008-04-14 08:19:00,3.42452,3.42874,3.41999,3.425,5270000.0
2008-04-14 08:20:00,3.42977,3.42994,3.42089,3.42089,4140000.0
2008-04-14 08:21:00,3.42046,3.42989,3.42046,3.42989,4140000.0
2008-04-14 08:22:00,3.43077,3.43224,3.42803,3.42835,6010000.0
2008-04-14 08:23:00,3.4305,3.43302,3.42113,3.43067,6380000.0
2008-04-14 08:24:00,3.4271,3.42997,3.42166,3.42554,3770000.0
2008-04-14 08:25:00,3.42613,3.4308,3.41999,3.42558,5250000.0
2008-04-14 08:26:00,3.42839,3.43159,3.42475,3.42883,6400000.0
2008-04-14 08:27:00,3.42493,3.43015,3.42493,3.43008,6020000.0
2008-04-14 08:28:00,3.42661,3.42975,3.41966,3.41966,5260000.0
2008-04-14 08:29:00,3.4282,3.43023,3.42491,3.42902,4510000.0
2008-04-14 08:30:00,3.43233,3.43233,3.42582,3.42747,3760000.0
2008-04-14 08:31:00,3.42733,3.43241,3.42413,3.4313,6010000.0
2008-04-14 08:32:00,3.42356,3.42808,3.41716,3.42698,7140000.0
2008-04-14 08:33:00,3.4267,3.43185,3.41782,3.42431,6760000.0
2008-04-14 08:34:00,3.43142,3.43248,3.4227,3.4227,5250000.0
2008-04-14 08:35:00,3.42404,3.43168,3.42148,3.43159,6010000.0
2008-04-14 08:36:00,3.43159,3.43626,3.4223,3.43515,6760000.0
2008-04-14 08:37:00,3.42681,3.43264,3.4216,3.42867,7140000.0
2008-04-14 08:38:00,3.43288,3.43288,3.4185,3.42422,7890000.0
2008-04-14 08:39:00,3.42567,3.4311,3.42567,3.42576,4140000.0
2008-04-14 08:40:00,3.42915,3.42995,3.41964,3.42995,4510000.0
2008-04-14 08:41:00,3.42606,3.43078,3.42147,3.42996,4510000.0
2008-04-14 08:42:00,3.43049,3.43087,3.42387,3.43073,7140000.0
2008-04-14 08:43:00,3.429,3.4323,3.4256,3.4303,7130000.0
2008-04-14 08:44:00,3.42599,3.43306,3.42233,3.43066,9040000.0
2008-04-14 08:45:00,3.4332,3.4332,3.41958,3.43073,6770000.0
2008-04-14 08:46:00,3.43194,3.43294,3.42454,3.4312,4890000.0
2008-04-14 08:47:00,3.42789,3.43177,3.42184,3.43177,7510000.0
2008-04-14 08:48:00,3.43229,3.43462,3.42743,3.43254,4150000.0
2008-04-14 08:49:00,3.43231,3.4346,3.42488,3.43155,6770000.0
2008-04-14 08:50:00,3.43093,3.43465,3.42017,3.42017,7140000.0
2008-04-14 08:51:00,3.43027,3.4312,3.42157,3.42729,9020000.0
2008-04-14 08:52:00,3.42802,3.43317,3.42442,3.43179,3010000.0
2008-04-14 08:53:00,3.43241,3.43458,3.42305,3.43103,7500000.0
2008-04-14 08:54:00,3.42468,3.43576,3.42468,3.43353,6400000.0
2008-04-14 08:55:00,3.42715,3.43438,3.42344,3.43051,4510000.0
2008-04-14 08:56:00,3.42875,3.43398,3.426,3.426,4880000.0
2008-04-14 08:57:00,3.43444,3.43444,3.42357,3.42357,4140000.0
2008-04-14 08:58:00,3.436,3.436,3.4278,3.43428,3030000.0
2008-04-14 08:59:00,3.43169,3.43437,3.42765,3.43003,6780000.0
2008-04-14 09:00:00,3.42476,3.43282,3.42274,3.43235,8640000.0
2008-04-14 09:01:00,3.42789,3.43213,3.4133,3.43213,6030000.0
2008-04-14 09:02:00,3.43204,3.4331,3.42618,3.43143,5640000.0
2008-04-14 09:03:00,3.42421,3.43378,3.42421,3.42853,7140000.0
2008-04-14 09:04:00,3.42777,3.43211,3.42317,3.43177,5270000.0
2008-04-14 09:05:00,3.42645,3.43133,3.42598,3.42832,4140000.0
2008-04-14 09:06:00,3.42403,3.42988,3.41882,3.42988,10160000.0
2008-04-14 09:07:00,3.41999,3.42976,3.41889,3.42865,4510000.0
2008-04-14 09:08:00,3.42611,3.43017,3.41804,3.4296,4890000.0
2008-04-14 09:09:00,3.42442,3.42988,3.42153,3.42527,6010000.0
2008-04-14 09:10:00,3.43072,3.43226,3.42379,3.43007,9400000.0
2008-04-14 09:11:00,3.42952,3.42977,3.41923,3.42439,10890000.0
2008-04-14 09:12:00,3.42509,3.42957,3.42488,3.426,5650000.0
2008-04-14 09:13:00,3.4297,3.43083,3.41941,3.43083,8660000.0
2008-04-14 09:14:00,3.42459,3.42987,3.418,3.42884,14300000.0
2008-04-14 09:15:00,3.42661,3.43151,3.42155,3.42155,7900000.0
2008-04-14 09:16:00,3.43045,3.4308,3.42444,3.4308,6020000.0
2008-04-14 09:17:00,3.42855,3.43091,3.42056,3.42056,5250000.0
2008-04-14 09:18:00,3.42634,3.43136,3.42427,3.4308,5260000.0
2008-04-14 09:19:00,3.42884,3.43077,3.42092,3.42092,6380000.0
2008-04-14 09:20:00,3.42588,3.43072,3.4221,3.43072,5270000.0
2008-04-14 09:21:00,3.42749,3.43049,3.4195,3.42872,7900000.0
2008-04-14 09:22:00,3.43069,3.43261,3.4189,3.42983,9780000.0
2008-04-14 09:23:00,3.42386,3.42946,3.42353,3.42785,4880000.0
2008-04-14 09:24:00,3.42967,3.42967,3.41588,3.4285,5640000.0
2008-04-14 09:25:00,3.4265,3.43129,3.42111,3.4291,6400000.0
2008-04-14 09:26:00,3.42908,3.43148,3.41862,3.43021,8640000.0
2008-04-14 09:27:00,3.42402,3.4293,3.42361,3.42918,4880000.0
2008-04-14 09:28:00,3.42498,3.43059,3.4192,3.42988,9770000.0
2008-04-14 09:29:00,3.42751,3.43067,3.42109,3.42168,12030000.0
2008-04-14 09:30:00,3.42981,3.43068,3.42409,3.42941,3380000.0
2008-04-14 09:31:00,3.42368,3.42972,3.42175,3.42788,6400000.0
2008-04-14 09:32:00,3.42476,3.42653,3.4179,3.42553,5630000.0
2008-04-14 09:33:00,3.42391,3.42585,3.41639,3.42585,5640000.0
2008-04-14 09:34:00,3.42212,3.42793,3.41952,3.42425,7520000.0
2008-04-14 09:35:00,3.42439,3.42598,3.41929,3.42598,4520000.0
2008-04-14 09:36:00,3.41822,3.42788,3.41769,3.42322,7890000.0
2008-04-14 09:37:00,3.42677,3.42719,3.42272,3.42719,4510000.0
2008-04-14 09:38:00,3.42384,3.42747,3.42184,3.42747,4510000.0
2008-04-14 09:39:00,3.42767,3.42767,3.4174,3.4254,6770000.0
2008-04-14 09:40:00,3.42482,3.42814,3.41837,3.41837,7140000.0
2008-04-14 09:41:00,3.42353,3.4278,3.41767,3.42211,5640000.0
2008-04-14 09:42:00,3.42402,3.42894,3.42069,3.42486,6020000.0
2008-04-14 09:43:00,3.42304,3.42993,3.42022,3.42582,4880000.0
2008-04-14 09:44:00,3.42337,3.4299,3.42179,3.42891,11280000.0
2008-04-14 09:45:00,3.42319,3.43089,3.42001,3.42877,4140000.0
2008-04-14 09:46:00,3.42977,3.42977,3.41843,3.42923,7530000.0
2008-04-14 09:47:00,3.42456,3.43118,3.41906,3.42797,6760000.0
2008-04-14 09:48:00,3.42311,3.42763,3.41426,3.42763,4890000.0
2008-04-14 09:49:00,3.41593,3.42588,3.41593,3.41946,1900000.0
2008-04-14 09:50:00,3.41809,3.42854,3.4171,3.42766,6390000.0
2008-04-14 09:51:00,3.42647,3.42795,3.42128,3.42439,4510000.0
2008-04-14 09:52:00,3.42445,3.42819,3.42247,3.42819,6390000.0
2008-04-14 09:53:00,3.42486,3.42893,3.41908,3.41979,6770000.0
2008-04-14 09:54:00,3.42541,3.42571,3.416,3.42571,3400000.0
2008-04-14 09:55:00,3.42765,3.42765,3.41974,3.41974,4880000.0
2008-04-14 09:56:00,3.42706,3.42796,3.41818,3.42116,6010000.0
2008-04-14 09:57:00,3.42636,3.44532,3.42271,3.42773,4510000.0
2008-04-14 09:58:00,3.42809,3.4287,3.41704,3.42799,6020000.0
2008-04-14 09:59:00,3.42755,3.42755,3.41606,3.42751,10540000.0
2008-04-14 10:00:00,3.42779,3.4283,3.41601,3.42215,4890000.0
2008-04-14 10:01:00,3.42051,3.4251,3.42051,3.4251,4880000.0
2008-04-14 10:02:00,3.42585,3.42708,3.41611,3.42556,6770000.0
2008-04-14 10:03:00,3.42119,3.42745,3.41651,3.42702,10520000.0
2008-04-14 10:04:00,3.42662,3.42662,3.41837,3.42377,6760000.0
2008-04-14 10:05:00,3.42564,3.42564,3.41604,3.41713,5630000.0
2008-04-14 10:06:00,3.42608,3.42699,3.41854,3.41854,4890000.0
2008-04-14 10:07:00,3.4241,3.42788,3.40993,3.41834,4890000.0
2008-04-14 10:08:00,3.42716,3.42791,3.42085,3.42762,8640000.0
2008-04-14 10:09:00,3.42252,3.42719,3.41548,3.4269,7520000.0
2008-04-14 10:10:00,3.41789,3.42727,3.41488,3.42727,7880000.0
2008-04-14 10:11:00,3.42623,3.427,3.41586,3.427,10150000.0
2008-04-14 10:12:00,3.42749,3.42803,3.4203,3.42363,6020000.0
2008-04-14 10:13:00,3.42639,3.42639,3.42001,3.42339,6010000.0
2008-04-14 10:14:00,3.42465,3.42907,3.41926,3.42593,12030000.0
2008-04-14 10:15:00,3.42611,3.4267,3.4192,3.4267,6390000.0
2008-04-14 10:16:00,3.42574,3.42574,3.41798,3.42541,4510000.0
2008-04-14 10:17:00,3.42096,3.42363,3.41486,3.41872,5260000.0
2008-04-14 10:18:00,3.42704,3.42727,3.41725,3.42717,7140000.0
2008-04-14 10:19:00,3.42408,3.42643,3.41605,3.42312,6000000.0
2008-04-14 10:20:00,3.42805,3.42822,3.41904,3.42398,8280000.0
2008-04-14 10:21:00,3.42366,3.42837,3.41796,3.42672,10150000.0
2008-04-14 10:22:00,3.42536,3.43102,3.41963,3.42366,6380000.0
2008-04-14 10:23:00,3.42668,3.4275,3.41727,3.41727,4140000.0
2008-04-14 10:24:00,3.42179,3.42804,3.41793,3.42804,6770000.0
2008-04-14 10:25:00,3.41798,3.42207,3.41566,3.41764,5260000.0
2008-04-14 10:26:00,3.4266,3.4266,3.41726,3.42165,6390000.0
2008-04-14 10:27:00,3.42711,3.42711,3.41384,3.42424,6000000.0
2008-04-14 10:28:00,3.42263,3.42723,3.4225,3.4225,4880000.0
2008-04-14 10:29:00,3.422,3.42549,3.41399,3.42508,15060000.0
2008-04-14 10:30:00,3.42805,3.42805,3.41776,3.41776,6770000.0
2008-04-14 10:31:00,3.42177,3.42646,3.41439,3.42562,8280000.0
2008-04-14 10:32:00,3.4273,3.42943,3.41964,3.42907,5270000.0
2008-04-14 10:33:00,3.42227,3.4263,3.41586,3.42214,6000000.0
2008-04-14 10:34:00,3.42517,3.42666,3.4158,3.41819,6030000.0
2008-04-14 10:35:00,3.42174,3.4249,3.4185,3.42169,5260000.0
2008-04-14 10:36:00,3.42329,3.42598,3.41889,3.41889,5640000.0
2008-04-14 10:37:00,3.42622,3.42718,3.4193,3.42718,6770000.0
2008-04-14 10:38:00,3.42374,3.42626,3.42179,3.42494,6380000.0
2008-04-14 10:39:00,3.41986,3.42809,3.41986,3.42319,4510000.0
2008-04-14 10:40:00,3.42691,3.42691,3.41581,3.42649,6010000.0
2008-04-14 10:41:00,3.4235,3.42656,3.41665,3.42656,4520000.0
2008-04-14 10:42:00,3.42248,3.427,3.4163,3.42055,5270000.0
2008-04-14 10:43:00,3.42326,3.42603,3.41406,3.42044,6760000.0
2008-04-14 10:44:00,3.42214,3.42666,3.41949,3.42453,6020000.0
2008-04-14 10:45:00,3.42802,3.42802,3.42085,3.4273,5270000.0
2008-04-14 10:46:00,3.42663,3.42663,3.41647,3.42511,4880000.0
2008-04-14 10:47:00,3.42228,3.42686,3.42221,3.42686,4140000.0
2008-04-14 10:48:00,3.4281,3.42868,3.41996,3.42345,6020000.0
2008-04-14 10:49:00,3.42296,3.42686,3.41936,3.42017,6770000.0
2008-04-14 10:50:00,3.42352,3.42599,3.41361,3.42599,7880000.0
2008-04-14 10:51:00,3.42071,3.42573,3.41485,3.4252,4900000.0
2008-04-14 10:52:00,3.42699,3.42742,3.4224,3.42742,4890000.0
2008-04-14 10:53:00,3.41704,3.42511,3.41575,3.42511,6750000.0
2008-04-14 10:54:00,3.4221,3.42606,3.41631,3.42606,6000000.0
2008-04-14 10:55:00,3.42505,3.42505,3.41887,3.42234,6400000.0
2008-04-14 10:56:00,3.42618,3.42618,3.41471,3.41939,7880000.0
2008-04-14 10:57:00,3.41965,3.42528,3.41562,3.42528,6010000.0
2008-04-14 10:58:00,3.42436,3.42526,3.41905,3.42526,4880000.0
2008-04-14 10:59:00,3.42538,3.42565,3.41594,3.42565,6010000.0
2008-04-14 11:00:00,3.42147,3.42666,3.41398,3.41665,14270000.0
2008-04-14 11:01:00,3.42328,3.42509,3.42057,3.42509,5260000.0
2008-04-14 11:02:00,3.41642,3.42497,3.40902,3.40902,5280000.0
2008-04-14 11:03:00,3.41894,3.42191,3.41396,3.41589,7130000.0
2008-04-14 11:04:00,3.42008,3.42379,3.41529,3.4171,4140000.0
2008-04-14 11:05:00,3.42022,3.42775,3.41569,3.42161,6020000.0
2008-04-14 11:06:00,3.42017,3.42503,3.41501,3.42503,5280000.0
2008-04-14 11:07:00,3.41501,3.42514,3.41501,3.41944,4900000.0
2008-04-14 11:08:00,3.42386,3.42386,3.41258,3.42136,6760000.0
2008-04-14 11:09:00,3.41792,3.42249,3.41372,3.4223,5630000.0
2008-04-14 11:10:00,3.41703,3.42234,3.41228,3.41709,6010000.0
2008-04-14 11:11:00,3.41631,3.41949,3.40702,3.41785,6030000.0
2008-04-14 11:12:00,3.42073,3.42073,3.41114,3.42059,6400000.0
2008-04-14 11:13:00,3.41674,3.42085,3.41461,3.42032,4890000.0
2008-04-14 11:14:00,3.41898,3.42204,3.41068,3.41917,10900000.0
2008-04-14 11:15:00,3.41585,3.42008,3.41173,3.42008,5630000.0
2008-04-14 11:16:00,3.41396,3.42078,3.41164,3.41898,5640000.0
2008-04-14 11:17:00,3.41964,3.41964,3.4108,3.41338,4510000.0
2008-04-14 11:18:00,3.4174,3.41931,3.41091,3.41931,4140000.0
2008-04-14 11:19:00,3.41296,3.42148,3.40916,3.42148,4510000.0
2008-04-14 11:20:00,3.41277,3.4212,3.41277,3.4204,3010000.0
2008-04-14 11:21:00,3.41675,3.42145,3.41353,3.41573,4140000.0
2008-04-14 11:22:00,3.42151,3.42151,3.41873,3.41966,6390000.0
2008-04-14 11:23:00,3.41561,3.41864,3.41116,3.41673,4510000.0
2008-04-14 11:24:00,3.41017,3.42023,3.41017,3.41865,6380000.0
2008-04-14 11:25:00,3.41545,3.41982,3.41217,3.41872,6380000.0
2008-04-14 11:26:00,3.41493,3.41868,3.41349,3.41868,4510000.0
2008-04-14 11:27:00,3.41911,3.41911,3.41108,3.41458,6390000.0
2008-04-14 11:28:00,3.41427,3.41977,3.40973,3.41905,6390000.0
2008-04-14 11:29:00,3.4128,3.42085,3.4128,3.41689,9040000.0
2008-04-14 11:30:00,3.41825,3.41843,3.40869,3.41244,5640000.0
2008-04-14 11:31:00,3.40814,3.41862,3.40814,3.41862,4140000.0
2008-04-14 11:32:00,3.41871,3.41982,3.40714,3.41431,6780000.0
2008-04-14 11:33:00,3.41902,3.42167,3.41126,3.41987,5270000.0
2008-04-14 11:34:00,3.41292,3.41835,3.41292,3.415,4140000.0
2008-04-14 11:35:00,3.4202,3.4202,3.41186,3.41726,6750000.0
2008-04-14 11:36:00,3.417,3.4186,3.40502,3.4186,7890000.0
2008-04-14 11:37:00,3.42028,3.42028,3.41348,3.41545,6020000.0
2008-04-14 11:38:00,3.41843,3.41935,3.40766,3.41935,4890000.0
2008-04-14 11:39:00,3.41232,3.41987,3.40937,3.41987,4510000.0
2008-04-14 11:40:00,3.41452,3.41971,3.41062,3.41062,5260000.0
2008-04-14 11:41:00,3.41767,3.41814,3.41036,3.41714,5640000.0
2008-04-14 11:42:00,3.41688,3.41688,3.41036,3.41036,4890000.0
2008-04-14 11:43:00,3.41398,3.41684,3.40821,3.41498,7520000.0
2008-04-14 11:44:00,3.41406,3.41781,3.41113,3.41134,5260000.0
2008-04-14 11:45:00,3.41371,3.41797,3.41371,3.41797,4510000.0
2008-04-14 11:46:00,3.41388,3.41746,3.40882,3.41746,7510000.0
2008-04-14 11:47:00,3.4119,3.41693,3.4119,3.41636,4890000.0
2008-04-14 11:48:00,3.41821,3.41885,3.40706,3.41042,6390000.0
2008-04-14 11:49:00,3.41654,3.41714,3.40804,3.41714,4510000.0
2008-04-14 11:50:00,3.41935,3.41935,3.4102,3.41883,5640000.0
2008-04-14 11:51:00,3.41746,3.41746,3.40964,3.41244,5260000.0
2008-04-14 11:52:00,3.41737,3.41843,3.40981,3.41673,4880000.0
2008-04-14 11:53:00,3.41227,3.42023,3.40984,3.40984,7140000.0
2008-04-14 11:54:00,3.41464,3.41789,3.41151,3.41283,6020000.0
2008-04-14 11:55:00,3.41235,3.41517,3.40711,3.41309,4520000.0
2008-04-14 11:56:00,3.41048,3.41588,3.41048,3.41267,4510000.0
2008-04-14 11:57:00,3.40541,3.41532,3.40541,3.41335,5270000.0
2008-04-14 11:58:00,3.41443,3.41759,3.41168,3.41287,4900000.0
2008-04-14 11:59:00,3.41402,3.4173,3.40886,3.4173,8630000.0
2008-04-14 12:00:00,3.41328,3.41828,3.41291,3.41795,4510000.0
2008-04-14 12:01:00,3.40983,3.41634,3.40518,3.41327,6030000.0
2008-04-14 12:02:00,3.41603,3.41762,3.40685,3.41762,6770000.0
2008-04-14 12:03:00,3.41165,3.41742,3.41042,3.41742,4890000.0
2008-04-14 12:04:00,3.41753,3.41753,3.4118,3.41724,6010000.0
2008-04-14 12:05:00,3.41764,3.41764,3.41114,3.41277,4890000.0
2008-04-14 12:06:00,3.41274,3.41735,3.40792,3.40916,4880000.0
2008-04-14 12:07:00,3.40826,3.41768,3.40826,3.41318,4890000.0
2008-04-14 12:08:00,3.41233,3.41758,3.40556,3.41758,3770000.0
2008-04-14 12:09:00,3.4133,3.42023,3.41068,3.41936,4510000.0
2008-04-14 12:10:00,3.41669,3.41678,3.41249,3.41337,4880000.0
2008-04-14 12:11:00,3.41736,3.41738,3.40694,3.40694,4510000.0
2008-04-14 12:12:00,3.41693,3.41885,3.41294,3.41326,6760000.0
2008-04-14 12:13:00,3.41313,3.41734,3.41107,3.41286,4140000.0
2008-04-14 12:14:00,3.41812,3.4201,3.40896,3.41726,7500000.0
2008-04-14 12:15:00,3.41774,3.41774,3.40964,3.4155,9770000.0
2008-04-14 12:16:00,3.40942,3.4148,3.40942,3.41247,4140000.0
2008-04-14 12:17:00,3.41503,3.41571,3.40859,3.40993,4880000.0
2008-04-14 12:18:00,3.41515,3.41515,3.41086,3.41481,6010000.0
2008-04-14 12:19:00,3.4157,3.4157,3.40575,3.40975,4510000.0
2008-04-14 12:20:00,3.41392,3.41609,3.40927,3.41184,4890000.0
2008-04-14 12:21:00,3.41457,3.41576,3.40923,3.40923,6020000.0
2008-04-14 12:22:00,3.40934,3.41494,3.40934,3.41494,6000000.0
2008-04-14 12:23:00,3.40969,3.41435,3.40657,3.40888,5630000.0
2008-04-14 12:24:00,3.40876,3.41456,3.40304,3.41456,6400000.0
2008-04-14 12:25:00,3.41533,3.41533,3.40514,3.41126,9410000.0
2008-04-14 12:26:00,3.41172,3.41662,3.40584,3.40584,8270000.0
2008-04-14 12:27:00,3.41415,3.4147,3.40497,3.4147,4520000.0
2008-04-14 12:28:00,3.41527,3.41527,3.40747,3.41425,5630000.0
2008-04-14 12:29:00,3.41312,3.41416,3.4073,3.41396,5640000.0
2008-04-14 12:30:00,3.41485,3.41485,3.40299,3.41341,16920000.0
2008-04-14 12:31:00,3.40731,3.41296,3.40731,3.41296,4900000.0
2008-04-14 12:32:00,3.40196,3.41187,3.40196,3.40782,7500000.0
2008-04-14 12:33:00,3.40743,3.41258,3.40049,3.41136,4890000.0
2008-04-14 12:34:00,3.40426,3.41049,3.40334,3.41049,4510000.0
2008-04-14 12:35:00,3.40651,3.41143,3.40568,3.40912,5260000.0
2008-04-14 12:36:00,3.41094,3.41103,3.40044,3.40798,4140000.0
2008-04-14 12:37:00,3.40929,3.41105,3.40122,3.41105,6400000.0
2008-04-14 12:38:00,3.40225,3.40992,3.40179,3.40887,5630000.0
2008-04-14 12:39:00,3.39977,3.41113,3.39977,3.40843,7140000.0
2008-04-14 12:40:00,3.39983,3.41214,3.39983,3.41205,5260000.0
2008-04-14 12:41:00,3.40647,3.41485,3.40085,3.41227,5640000.0
2008-04-14 12:42:00,3.40648,3.41122,3.40088,3.41122,8270000.0
2008-04-14 12:43:00,3.40923,3.41053,3.40564,3.40681,5270000.0
2008-04-14 12:44:00,3.40536,3.41063,3.40123,3.4101,4880000.0
2008-04-14 12:45:00,3.40896,3.40908,3.4,3.40447,4150000.0
2008-04-14 12:46:00,3.40775,3.4096,3.39766,3.40877,4150000.0
2008-04-14 12:47:00,3.41069,3.41069,3.40385,3.40696,3770000.0
2008-04-14 12:48:00,3.41034,3.41034,3.39944,3.4057,5260000.0
2008-04-14 12:49:00,3.40703,3.41223,3.40017,3.40268,4510000.0
2008-04-14 12:50:00,3.41101,3.41101,3.40043,3.40528,4510000.0
2008-04-14 12:51:00,3.40956,3.41022,3.4034,3.41022,5260000.0
2008-04-14 12:52:00,3.41072,3.41096,3.40283,3.41038,5630000.0
2008-04-14 12:53:00,3.41001,3.41008,3.39836,3.41008,6380000.0
2008-04-14 12:54:00,3.4075,3.41041,3.39944,3.41041,6000000.0
2008-04-14 12:55:00,3.40586,3.40979,3.40531,3.40957,4510000.0
2008-04-14 12:56:00,3.40499,3.40998,3.40399,3.40592,5640000.0
2008-04-14 12:57:00,3.39919,3.40803,3.39744,3.408,10510000.0
2008-04-14 12:58:00,3.404,3.40794,3.3985,3.3985,7140000.0
2008-04-14 12:59:00,3.40936,3.40936,3.3975,3.4059,5640000.0
2008-04-14 13:00:00,3.40867,3.40867,3.40214,3.40838,6780000.0
2008-04-14 13:01:00,3.40394,3.40762,3.39655,3.40705,8270000.0
2008-04-14 13:02:00,3.40329,3.40987,3.40072,3.40432,4150000.0
2008-04-14 13:03:00,3.4048,3.4097,3.39857,3.40922,8270000.0
2008-04-14 13:04:00,3.4085,3.4085,3.39638,3.40358,5640000.0
2008-04-14 13:05:00,3.40257,3.40939,3.39951,3.40838,4520000.0
2008-04-14 13:06:00,3.40524,3.40836,3.399,3.40836,5640000.0
2008-04-14 13:07:00,3.40532,3.4082,3.40154,3.40154,5250000.0
2008-04-14 13:08:00,3.40516,3.40567,3.4002,3.40547,6000000.0
2008-04-14 13:09:00,3.40232,3.40859,3.39535,3.40859,13900000.0
2008-04-14 13:10:00,3.40733,3.40764,3.40099,3.40726,4510000.0
2008-04-14 13:11:00,3.4079,3.40897,3.39789,3.40897,3770000.0
2008-04-14 13:12:00,3.4071,3.4071,3.39508,3.40236,7140000.0
2008-04-14 13:13:00,3.40705,3.40894,3.39721,3.40894,5280000.0
2008-04-14 13:14:00,3.4076,3.4076,3.3951,3.40276,8640000.0
2008-04-14 13:15:00,3.40289,3.40874,3.40143,3.4021,6770000.0
2008-04-14 13:16:00,3.40308,3.40995,3.39952,3.40631,5630000.0
2008-04-14 13:17:00,3.40485,3.41004,3.40223,3.41004,7130000.0
2008-04-14 13:18:00,3.40866,3.4103,3.39903,3.40716,7510000.0
2008-04-14 13:19:00,3.39953,3.41196,3.39953,3.40985,7880000.0
2008-04-14 13:20:00,3.40373,3.40733,3.39995,3.4048,4890000.0
2008-04-14 13:21:00,3.40479,3.41064,3.39993,3.40917,6770000.0
2008-04-14 13:22:00,3.40652,3.40897,3.39966,3.40619,6380000.0
2008-04-14 13:23:00,3.40485,3.41029,3.403,3.40803,6390000.0
2008-04-14 13:24:00,3.40361,3.41149,3.4014,3.41045,3770000.0
2008-04-14 13:25:00,3.40797,3.41013,3.4003,3.40946,5650000.0
2008-04-14 13:26:00,3.40895,3.40895,3.4029,3.40877,5260000.0
2008-04-14 13:27:00,3.40972,3.40972,3.40316,3.40604,6010000.0
2008-04-14 13:28:00,3.40607,3.40985,3.4015,3.40985,6400000.0
2008-04-14 13:29:00,3.40921,3.41025,3.4039,3.41025,4510000.0
2008-04-14 13:30:00,3.40697,3.41217,3.40609,3.40871,6770000.0
2008-04-14 13:31:00,3.40521,3.40957,3.40499,3.40957,4510000.0
2008-04-14 13:32:00,3.4093,3.4093,3.40128,3.40776,4890000.0
2008-04-14 13:33:00,3.40282,3.40905,3.39757,3.40416,11270000.0
2008-04-14 13:34:00,3.40833,3.41043,3.40256,3.4052,6770000.0
2008-04-14 13:35:00,3.40842,3.40842,3.39827,3.40576,4890000.0
2008-04-14 13:36:00,3.4038,3.40889,3.39963,3.40889,6390000.0
2008-04-14 13:37:00,3.41001,3.41001,3.399,3.40999,6390000.0
2008-04-14 13:38:00,3.4103,3.4103,3.40506,3.40506,4140000.0
2008-04-14 13:39:00,3.41024,3.41024,3.40133,3.40272,4880000.0
2008-04-14 13:40:00,3.40067,3.41024,3.39911,3.41024,6020000.0
2008-04-14 13:41:00,3.41107,3.41107,3.4009,3.4009,6010000.0
2008-04-14 13:42:00,3.40654,3.4091,3.39936,3.4091,5270000.0
2008-04-14 13:43:00,3.4054,3.41118,3.40157,3.41118,6380000.0
2008-04-14 13:44:00,3.40996,3.41216,3.40016,3.4058,9390000.0
2008-04-14 13:45:00,3.4084,3.41009,3.40231,3.40543,6770000.0
2008-04-14 13:46:00,3.41051,3.41051,3.40135,3.4042,7910000.0
2008-04-14 13:47:00,3.40879,3.40879,3.40192,3.40492,5630000.0
2008-04-14 13:48:00,3.40188,3.41085,3.40002,3.41085,6390000.0
2008-04-14 13:49:00,3.40448,3.40888,3.40448,3.40888,5260000.0
2008-04-14 13:50:00,3.40217,3.41308,3.40184,3.40947,7140000.0
2008-04-14 13:51:00,3.40998,3.40998,3.40079,3.40515,3770000.0
2008-04-14 13:52:00,3.40498,3.41061,3.40381,3.40381,4900000.0
2008-04-14 13:53:00,3.40626,3.41133,3.40181,3.40466,10130000.0
2008-04-14 13:54:00,3.40754,3.41435,3.40068,3.40068,14280000.0
2008-04-14 13:55:00,3.40871,3.40958,3.40202,3.40939,6020000.0
2008-04-14 13:56:00,3.40954,3.40954,3.40027,3.40853,5250000.0
2008-04-14 13:57:00,3.40501,3.40833,3.40022,3.40417,5640000.0
2008-04-14 13:58:00,3.40249,3.4097,3.40237,3.40919,4890000.0
2008-04-14 13:59:00,3.40526,3.41,3.3996,3.40554,6770000.0
2008-04-14 14:00:00,3.40753,3.40783,3.3985,3.40343,10900000.0
2008-04-14 14:01:00,3.40188,3.4085,3.39651,3.4085,4140000.0
2008-04-14 14:02:00,3.40599,3.41146,3.40055,3.40602,7130000.0
2008-04-14 14:03:00,3.4078,3.41181,3.40137,3.40925,11280000.0
2008-04-14 14:04:00,3.40935,3.40935,3.39818,3.39933,4510000.0
2008-04-14 14:05:00,3.40108,3.41097,3.40108,3.40966,5630000.0
2008-04-14 14:06:00,3.40605,3.40656,3.39591,3.40174,9390000.0
2008-04-14 14:07:00,3.41062,3.41096,3.39912,3.40843,7140000.0
2008-04-14 14:08:00,3.40171,3.40991,3.40145,3.40991,5630000.0
2008-04-14 14:09:00,3.40385,3.41019,3.4034,3.40655,6010000.0
2008-04-14 14:10:00,3.41008,3.41293,3.40158,3.40723,6760000.0
2008-04-14 14:11:00,3.40337,3.40905,3.39855,3.40561,7510000.0
2008-04-14 14:12:00,3.40494,3.40937,3.39854,3.40893,6760000.0
2008-04-14 14:13:00,3.40508,3.4084,3.39644,3.4084,7130000.0
2008-04-14 14:14:00,3.41098,3.41098,3.39928,3.40725,4880000.0
2008-04-14 14:15:00,3.40787,3.40846,3.40343,3.40655,8650000.0
2008-04-14 14:16:00,3.40987,3.4117,3.4011,3.4117,6390000.0
2008-04-14 14:17:00,3.40803,3.40803,3.39783,3.40784,6760000.0
2008-04-14 14:18:00,3.40593,3.41192,3.40144,3.40885,5640000.0
2008-04-14 14:19:00,3.41003,3.41003,3.40245,3.40491,5260000.0
2008-04-14 14:20:00,3.40185,3.40913,3.40041,3.40041,4880000.0
2008-04-14 14:21:00,3.40495,3.40893,3.40051,3.40893,6010000.0
2008-04-14 14:22:00,3.40625,3.41096,3.40074,3.40684,6400000.0
2008-04-14 14:23:00,3.40495,3.41021,3.40495,3.40593,7150000.0
2008-04-14 14:24:00,3.40424,3.40965,3.39788,3.40775,10140000.0
2008-04-14 14:25:00,3.40721,3.40882,3.39958,3.4049,11260000.0
2008-04-14 14:26:00,3.40551,3.41038,3.40377,3.40569,5640000.0
2008-04-14 14:27:00,3.41186,3.41202,3.40072,3.40652,5640000.0
2008-04-14 14:28:00,3.40731,3.41355,3.4068,3.4087,7140000.0
2008-04-14 14:29:00,3.41065,3.41106,3.4044,3.41106,4510000.0
2008-04-14 14:30:00,3.41176,3.41408,3.4063,3.4128,8280000.0
2008-04-14 14:31:00,3.40983,3.41357,3.406,3.40687,6390000.0
2008-04-14 14:32:00,3.40161,3.41124,3.3993,3.41124,8260000.0
2008-04-14 14:33:00,3.41016,3.41126,3.40397,3.41008,6770000.0
2008-04-14 14:34:00,3.4058,3.41105,3.4058,3.41105,4880000.0
2008-04-14 14:35:00,3.41156,3.41224,3.40246,3.41224,5630000.0
2008-04-14 14:36:00,3.40794,3.40955,3.40353,3.40861,4880000.0
2008-04-14 14:37:00,3.40777,3.40962,3.40586,3.40588,4140000.0
2008-04-14 14:38:00,3.40885,3.40949,3.40043,3.40949,4910000.0
2008-04-14 14:39:00,3.40561,3.40943,3.40228,3.40774,3780000.0
2008-04-14 14:40:00,3.40386,3.407,3.40184,3.407,4140000.0
2008-04-14 14:41:00,3.40461,3.40689,3.39607,3.40599,4510000.0
2008-04-14 14:42:00,3.40682,3.40682,3.39544,3.40022,7510000.0
2008-04-14 14:43:00,3.4071,3.4071,3.39867,3.40698,6020000.0
2008-04-14 14:44:00,3.40807,3.40868,3.3984,3.40542,8270000.0
2008-04-14 14:45:00,3.40714,3.40926,3.39416,3.40718,7880000.0
2008-04-14 14:46:00,3.40083,3.40726,3.39852,3.40205,6380000.0
2008-04-14 14:47:00,3.39943,3.40624,3.3957,3.4047,6770000.0
2008-04-14 14:48:00,3.4045,3.4045,3.39616,3.40355,4150000.0
2008-04-14 14:49:00,3.40584,3.40639,3.39927,3.40474,6390000.0
2008-04-14 14:50:00,3.40124,3.40633,3.39885,3.40581,8280000.0
2008-04-14 14:51:00,3.40073,3.40658,3.40033,3.40033,4890000.0
2008-04-14 14:52:00,3.40596,3.40596,3.39559,3.39732,6020000.0
2008-04-14 14:53:00,3.40202,3.40719,3.39978,3.40076,6750000.0
2008-04-14 14:54:00,3.40191,3.40594,3.39567,3.40521,6010000.0
2008-04-14 14:55:00,3.4062,3.407,3.39814,3.40373,6020000.0
2008-04-14 14:56:00,3.39788,3.40626,3.39698,3.39698,5270000.0
2008-04-14 14:57:00,3.4001,3.40733,3.39437,3.40139,6390000.0
2008-04-14 14:58:00,3.39563,3.40386,3.39152,3.39462,4890000.0
2008-04-14 14:59:00,3.40351,3.40549,3.39471,3.39671,12760000.0
2008-04-14 15:00:00,3.40131,3.40594,3.39732,3.40187,10140000.0
2008-04-14 15:01:00,3.4047,3.40576,3.39782,3.40576,7150000.0
2008-04-14 15:02:00,3.40558,3.40581,3.3974,3.40483,7140000.0
2008-04-14 15:03:00,3.40561,3.40561,3.39633,3.39855,6010000.0
2008-04-14 15:04:00,3.40395,3.4058,3.39549,3.40409,10130000.0
2008-04-14 15:05:00,3.39928,3.40443,3.39359,3.40443,4150000.0
2008-04-14 15:06:00,3.40099,3.40812,3.39618,3.40462,8270000.0
2008-04-14 15:07:00,3.4021,3.40458,3.39714,3.40458,5630000.0
2008-04-14 15:08:00,3.40345,3.40345,3.39764,3.39953,6000000.0
2008-04-14 15:09:00,3.40525,3.40525,3.39484,3.40365,6760000.0
2008-04-14 15:10:00,3.40319,3.40384,3.39387,3.40384,7140000.0
2008-04-14 15:11:00,3.39562,3.40412,3.39562,3.39923,5270000.0
2008-04-14 15:12:00,3.39823,3.40378,3.39823,3.40378,4890000.0
2008-04-14 15:13:00,3.4026,3.4026,3.3923,3.3961,5250000.0
2008-04-14 15:14:00,3.40298,3.40298,3.38998,3.40179,14640000.0
2008-04-14 15:15:00,3.40069,3.4038,3.3974,3.3974,4140000.0
2008-04-14 15:16:00,3.39898,3.40382,3.39476,3.40382,4520000.0
2008-04-14 15:17:00,3.40506,3.40575,3.3963,3.40035,9020000.0
2008-04-14 15:18:00,3.4032,3.40557,3.39539,3.40345,5650000.0
2008-04-14 15:19:00,3.39911,3.40442,3.3948,3.3948,4140000.0
2008-04-14 15:20:00,3.4043,3.4043,3.39415,3.39952,5260000.0
2008-04-14 15:21:00,3.39867,3.40767,3.397,3.397,7530000.0
2008-04-14 15:22:00,3.39881,3.40455,3.39873,3.40455,4140000.0
2008-04-14 15:23:00,3.4027,3.40382,3.39257,3.40382,7150000.0
2008-04-14 15:24:00,3.39916,3.40379,3.39085,3.40071,6020000.0
2008-04-14 15:25:00,3.40434,3.40434,3.3985,3.39869,4880000.0
2008-04-14 15:26:00,3.40398,3.40646,3.39655,3.40253,5650000.0
2008-04-14 15:27:00,3.39926,3.40528,3.39372,3.40015,9030000.0
2008-04-14 15:28:00,3.39629,3.40132,3.39629,3.39981,4510000.0
2008-04-14 15:29:00,3.39608,3.4027,3.39284,3.39343,4890000.0
2008-04-14 15:30:00,3.40345,3.40345,3.39653,3.39789,9750000.0
2008-04-14 15:31:00,3.399,3.40247,3.39267,3.39638,6400000.0
2008-04-14 15:32:00,3.40029,3.40224,3.39201,3.40224,3770000.0
2008-04-14 15:33:00,3.40268,3.4036,3.39461,3.4036,3770000.0
2008-04-14 15:34:00,3.39978,3.40237,3.39515,3.40024,7510000.0
2008-04-14 15:35:00,3.39706,3.40013,3.39422,3.39561,6760000.0
2008-04-14 15:36:00,3.40201,3.40201,3.39121,3.39713,6760000.0
2008-04-14 15:37:00,3.40014,3.40014,3.39076,3.39076,5260000.0
2008-04-14 15:38:00,3.3968,3.40051,3.39154,3.40051,6770000.0
2008-04-14 15:39:00,3.39423,3.40025,3.39412,3.40025,4520000.0
2008-04-14 15:40:00,3.40042,3.40063,3.39064,3.40002,7500000.0
2008-04-14 15:41:00,3.39655,3.40084,3.38809,3.40084,7900000.0
2008-04-14 15:42:00,3.39589,3.40076,3.39281,3.39281,6010000.0
2008-04-14 15:43:00,3.39033,3.40103,3.39033,3.39984,4880000.0
2008-04-14 15:44:00,3.39948,3.40113,3.39092,3.40113,7140000.0
2008-04-14 15:45:00,3.39804,3.39992,3.39105,3.39992,4510000.0
2008-04-14 15:46:00,3.40073,3.40073,3.39189,3.39955,5630000.0
2008-04-14 15:47:00,3.39148,3.40193,3.39148,3.39784,6020000.0
2008-04-14 15:48:00,3.39717,3.40044,3.39422,3.39837,6760000.0
2008-04-14 15:49:00,3.395,3.39947,3.38949,3.39511,4140000.0
2008-04-14 15:50:00,3.39955,3.39996,3.39492,3.39907,4880000.0
2008-04-14 15:51:00,3.39507,3.39823,3.39345,3.39541,7510000.0
2008-04-14 15:52:00,3.39647,3.40081,3.39396,3.40081,6380000.0
2008-04-14 15:53:00,3.3971,3.40034,3.39061,3.39141,7140000.0
2008-04-14 15:54:00,3.39696,3.40095,3.39222,3.397,8260000.0
2008-04-14 15:55:00,3.40142,3.4023,3.3938,3.40014,4510000.0
2008-04-14 15:56:00,3.40225,3.40225,3.3966,3.3999,5640000.0
2008-04-14 15:57:00,3.40116,3.40116,3.39158,3.39254,4880000.0
2008-04-14 15:58:00,3.40034,3.40179,3.39882,3.40148,7510000.0
2008-04-14 15:59:00,3.39794,3.40176,3.39518,3.40107,11650000.0
2008-04-14 16:00:00,3.40154,3.40154,3.39542,3.4011,5260000.0
2008-04-14 16:01:00,3.39833,3.40166,3.3908,3.3966,10130000.0
2008-04-14 16:02:00,3.39755,3.40236,3.39622,3.40081,4890000.0
2008-04-14 16:03:00,3.39739,3.40198,3.39739,3.40198,5260000.0
2008-04-14 16:04:00,3.39838,3.40102,3.39138,3.40092,6380000.0
2008-04-14 16:05:00,3.39801,3.40317,3.39649,3.40317,6760000.0
2008-04-14 16:06:00,3.40372,3.40406,3.38959,3.39396,7910000.0
2008-04-14 16:07:00,3.40271,3.40367,3.39692,3.40367,4880000.0
2008-04-14 16:08:00,3.39881,3.4035,3.39108,3.39895,7510000.0
2008-04-14 16:09:00,3.40023,3.40369,3.3974,3.40369,7510000.0
2008-04-14 16:10:00,3.40402,3.40402,3.39299,3.40257,10900000.0
2008-04-14 16:11:00,3.396,3.40232,3.396,3.40163,5250000.0
2008-04-14 16:12:00,3.39632,3.40305,3.39372,3.40211,8650000.0
2008-04-14 16:13:00,3.40134,3.40134,3.39199,3.39764,5260000.0
2008-04-14 16:14:00,3.4031,3.4031,3.39231,3.40208,4510000.0
2008-04-14 16:15:00,3.40176,3.40266,3.39463,3.40266,4150000.0
2008-04-14 16:16:00,3.40329,3.40329,3.39159,3.40259,6000000.0
2008-04-14 16:17:00,3.3993,3.40291,3.39643,3.40291,3400000.0
2008-04-14 16:18:00,3.40284,3.40284,3.39067,3.39546,7910000.0
2008-04-14 16:19:00,3.40298,3.40298,3.39722,3.40224,4890000.0
2008-04-14 16:20:00,3.39765,3.39952,3.39036,3.39952,5650000.0
2008-04-14 16:21:00,3.39751,3.40336,3.39459,3.40336,5640000.0
2008-04-14 16:22:00,3.40092,3.40192,3.39166,3.40173,4880000.0
2008-04-14 16:23:00,3.40137,3.40249,3.39968,3.40249,7130000.0
2008-04-14 16:24:00,3.39893,3.40195,3.39404,3.40124,7140000.0
2008-04-14 16:25:00,3.4021,3.40242,3.39557,3.40228,4140000.0
2008-04-14 16:26:00,3.4027,3.4027,3.39125,3.40068,5630000.0
2008-04-14 16:27:00,3.39575,3.40065,3.38737,3.39956,11650000.0
2008-04-14 16:28:00,3.40157,3.40157,3.39329,3.40029,7510000.0
2008-04-14 16:29:00,3.40296,3.40296,3.3953,3.39878,4900000.0
2008-04-14 16:30:00,3.39406,3.40392,3.39406,3.40268,8640000.0
2008-04-14 16:31:00,3.39694,3.40209,3.39481,3.39958,11640000.0
2008-04-14 16:32:00,3.40111,3.40173,3.39212,3.39741,5260000.0
2008-04-14 16:33:00,3.4013,3.40329,3.39587,3.40207,4890000.0
2008-04-14 16:34:00,3.39929,3.40015,3.38837,3.40015,4520000.0
2008-04-14 16:35:00,3.40154,3.40219,3.39096,3.39227,12030000.0
2008-04-14 16:36:00,3.40242,3.40242,3.39667,3.39705,5250000.0
2008-04-14 16:37:00,3.401,3.4024,3.39237,3.3975,6010000.0
2008-04-14 16:38:00,3.39822,3.40296,3.3919,3.40292,9780000.0
2008-04-14 16:39:00,3.40141,3.40281,3.39303,3.398,6770000.0
2008-04-14 16:40:00,3.39635,3.40134,3.39635,3.39668,5640000.0
2008-04-14 16:41:00,3.39658,3.39921,3.39134,3.39615,5650000.0
2008-04-14 16:42:00,3.40217,3.40217,3.39177,3.39553,4910000.0
2008-04-14 16:43:00,3.40141,3.40242,3.40013,3.4019,4890000.0
2008-04-14 16:44:00,3.39793,3.40281,3.39233,3.40281,3780000.0
2008-04-14 16:45:00,3.40104,3.40564,3.39523,3.40047,7500000.0
2008-04-14 16:46:00,3.39454,3.40726,3.39454,3.40389,4920000.0
2008-04-14 16:47:00,3.39849,3.40331,3.39692,3.39785,7130000.0
2008-04-14 16:48:00,3.39248,3.40162,3.39248,3.39776,4510000.0
2008-04-14 16:49:00,3.39608,3.40154,3.39005,3.40043,6780000.0
2008-04-14 16:50:00,3.4021,3.4021,3.3967,3.40129,4510000.0
2008-04-14 16:51:00,3.40301,3.40301,3.39381,3.39822,6760000.0
2008-04-14 16:52:00,3.39303,3.40244,3.39175,3.40035,6400000.0
2008-04-14 16:53:00,3.40149,3.40149,3.39618,3.39618,6010000.0
2008-04-14 16:54:00,3.3919,3.40186,3.3919,3.39846,7130000.0
2008-04-14 16:55:00,3.4028,3.4028,3.39147,3.40105,4520000.0
2008-04-14 16:56:00,3.39391,3.39942,3.39067,3.39205,6380000.0
2008-04-14 16:57:00,3.39514,3.40168,3.39192,3.39192,3770000.0
2008-04-14 16:58:00,3.39608,3.40184,3.39608,3.40063,6390000.0
2008-04-14 16:59:00,3.40193,3.40205,3.39026,3.39815,9030000.0
2008-04-14 17:00:00,3.40047,3.40047,3.38966,3.38966,7530000.0
2008-04-14 17:01:00,3.39908,3.40049,3.39103,3.39808,7140000.0
2008-04-14 17:02:00,3.39642,3.40121,3.39411,3.40079,6380000.0
2008-04-14 17:03:00,3.39292,3.39878,3.38955,3.39497,4880000.0
2008-04-14 17:04:00,3.39533,3.39812,3.3884,3.39333,6010000.0
2008-04-14 17:05:00,3.39116,3.40029,3.39116,3.39447,5270000.0
2008-04-14 17:06:00,3.39762,3.39862,3.38887,3.38993,6770000.0
2008-04-14 17:07:00,3.39707,3.40002,3.39354,3.39517,8270000.0
2008-04-14 17:08:00,3.39137,3.39803,3.38656,3.39803,6380000.0
2008-04-14 17:09:00,3.39951,3.40186,3.38868,3.39736,8640000.0
2008-04-14 17:10:00,3.3993,3.3993,3.39064,3.39819,4890000.0
2008-04-14 17:11:00,3.39213,3.39849,3.3867,3.39849,6390000.0
2008-04-14 17:12:00,3.40028,3.40028,3.39478,3.39591,5270000.0
2008-04-14 17:13:00,3.39875,3.39965,3.39175,3.3961,5260000.0
2008-04-14 17:14:00,3.39469,3.39727,3.38802,3.39214,10910000.0
2008-04-14 17:15:00,3.39986,3.39986,3.39034,3.3962,10530000.0
2008-04-14 17:16:00,3.39272,3.3992,3.38925,3.39787,6400000.0
2008-04-14 17:17:00,3.39815,3.39815,3.39148,3.39148,5270000.0
2008-04-14 17:18:00,3.39842,3.39955,3.38929,3.38977,4510000.0
2008-04-14 17:19:00,3.39003,3.40113,3.39003,3.39984,5630000.0
2008-04-14 17:20:00,3.39998,3.39998,3.39133,3.39922,4890000.0
2008-04-14 17:21:00,3.39762,3.40022,3.38908,3.39703,6760000.0
2008-04-14 17:22:00,3.39596,3.40061,3.38879,3.40061,10170000.0
2008-04-14 17:23:00,3.40128,3.40128,3.39241,3.40113,4890000.0
2008-04-14 17:24:00,3.39617,3.40123,3.39176,3.4011,10890000.0
2008-04-14 17:25:00,3.39759,3.40411,3.39307,3.39307,7510000.0
2008-04-14 17:26:00,3.40206,3.40206,3.39311,3.4012,6020000.0
2008-04-14 17:27:00,3.40232,3.4026,3.39534,3.39785,8270000.0
2008-04-14 17:28:00,3.39395,3.40155,3.39376,3.40032,7150000.0
2008-04-14 17:29:00,3.40049,3.40177,3.39118,3.39851,7510000.0
2008-04-14 17:30:00,3.4,3.4,3.38642,3.38873,5640000.0
2008-04-14 17:31:00,3.40141,3.40141,3.39194,3.40136,7880000.0
2008-04-14 17:32:00,3.39892,3.40018,3.38876,3.40018,6770000.0
2008-04-14 17:33:00,3.39885,3.40285,3.39363,3.40112,12020000.0
2008-04-14 17:34:00,3.40037,3.40037,3.39218,3.39535,4880000.0
2008-04-14 17:35:00,3.40036,3.4014,3.3903,3.39746,9020000.0
2008-04-14 17:36:00,3.3958,3.40097,3.38965,3.4002,8250000.0
2008-04-14 17:37:00,3.38981,3.39794,3.38981,3.39477,6020000.0
2008-04-14 17:38:00,3.39095,3.39975,3.38742,3.39975,14300000.0
2008-04-14 17:39:00,3.39726,3.40647,3.39199,3.39681,9390000.0
2008-04-14 17:40:00,3.39566,3.3994,3.38826,3.39674,10890000.0
2008-04-14 17:41:00,3.3906,3.40133,3.3906,3.40119,6380000.0
2008-04-14 17:42:00,3.38579,3.39993,3.38415,3.39605,12030000.0
2008-04-14 17:43:00,3.39535,3.40042,3.38948,3.3962,13530000.0
2008-04-14 17:44:00,3.39995,3.39995,3.39156,3.39439,3770000.0
2008-04-14 17:45:00,3.39635,3.40074,3.39007,3.40034,8640000.0
2008-04-14 17:46:00,3.39501,3.40013,3.39132,3.39946,4520000.0
2008-04-14 17:47:00,3.39628,3.40036,3.39455,3.39888,6770000.0
2008-04-14 17:48:00,3.39886,3.39888,3.39459,3.3948,4880000.0
2008-04-14 17:49:00,3.39717,3.39818,3.39184,3.39812,4880000.0
2008-04-14 17:50:00,3.39622,3.39918,3.38789,3.39918,8260000.0
2008-04-14 17:51:00,3.39104,3.40419,3.38951,3.39657,7880000.0
2008-04-14 17:52:00,3.39992,3.40072,3.39496,3.39981,7500000.0
2008-04-14 17:53:00,3.3998,3.40061,3.39149,3.39149,7510000.0
2008-04-14 17:54:00,3.3992,3.40084,3.39154,3.40084,6020000.0
2008-04-14 17:55:00,3.39737,3.40052,3.39022,3.40032,7530000.0
2008-04-14 17:56:00,3.39819,3.40256,3.39044,3.39666,6020000.0
2008-04-14 17:57:00,3.3956,3.39904,3.38974,3.39597,9020000.0
2008-04-14 17:58:00,3.39934,3.40025,3.39117,3.39918,9020000.0
2008-04-14 17:59:00,3.39981,3.40297,3.39058,3.40211,11270000.0
2008-04-14 18:00:00,3.4004,3.40075,3.39,3.39549,12790000.0
2008-04-14 18:01:00,3.39576,3.40237,3.39525,3.39691,3770000.0
2008-04-14 18:02:00,3.40028,3.40165,3.38953,3.40058,10520000.0
2008-04-14 18:03:00,3.39981,3.40013,3.38993,3.39119,4900000.0
2008-04-14 18:04:00,3.39775,3.4027,3.39326,3.39495,9770000.0
2008-04-14 18:05:00,3.39868,3.4002,3.3881,3.39994,10150000.0
2008-04-14 18:06:00,3.39728,3.4065,3.39341,3.39805,7880000.0
2008-04-14 18:07:00,3.39938,3.40068,3.39022,3.39966,4890000.0
2008-04-14 18:08:00,3.39562,3.40041,3.38997,3.40041,7520000.0
2008-04-14 18:09:00,3.39924,3.40068,3.39624,3.40059,4890000.0
2008-04-14 18:10:00,3.39703,3.401,3.39007,3.401,12390000.0
2008-04-14 18:11:00,3.40097,3.40097,3.39587,3.39678,5250000.0
2008-04-14 18:12:00,3.40127,3.40187,3.39046,3.39844,10150000.0
2008-04-14 18:13:00,3.40175,3.40179,3.39627,3.39961,4880000.0
2008-04-14 18:14:00,3.40281,3.40488,3.39393,3.40209,10890000.0
2008-04-14 18:15:00,3.39647,3.40213,3.39313,3.40198,9000000.0
2008-04-14 18:16:00,3.39075,3.40028,3.39075,3.39828,7910000.0
2008-04-14 18:17:00,3.39776,3.40066,3.39625,3.40066,4510000.0
2008-04-14 18:18:00,3.40071,3.402,3.39047,3.39215,7140000.0
2008-04-14 18:19:00,3.39581,3.39879,3.3897,3.39414,7130000.0
2008-04-14 18:20:00,3.39535,3.3994,3.3935,3.3935,3770000.0
2008-04-14 18:21:00,3.39663,3.40009,3.38824,3.39573,10530000.0
2008-04-14 18:22:00,3.40159,3.40303,3.39502,3.40064,6020000.0
2008-04-14 18:23:00,3.40028,3.40166,3.39531,3.39695,4510000.0
2008-04-14 18:24:00,3.39828,3.40376,3.39309,3.40155,15790000.0
2008-04-14 18:25:00,3.39627,3.40106,3.392,3.39462,6400000.0
2008-04-14 18:26:00,3.40041,3.40144,3.39198,3.39591,9400000.0
2008-04-14 18:27:00,3.39368,3.40044,3.39368,3.40044,4510000.0
2008-04-14 18:28:00,3.40053,3.40053,3.3945,3.39892,4140000.0
2008-04-14 18:29:00,3.40064,3.40197,3.39132,3.39951,6400000.0
2008-04-14 18:30:00,3.40097,3.40123,3.3942,3.39993,6760000.0
2008-04-14 18:31:00,3.39412,3.40098,3.39412,3.39966,5630000.0
2008-04-14 18:32:00,3.40098,3.40166,3.3918,3.3918,4520000.0
2008-04-14 18:33:00,3.39614,3.40077,3.39116,3.39988,7520000.0
2008-04-14 18:34:00,3.39297,3.40309,3.39297,3.40098,5630000.0
2008-04-14 18:35:00,3.39371,3.40046,3.39371,3.3998,8650000.0
2008-04-14 18:36:00,3.39362,3.39871,3.38888,3.39871,4510000.0
2008-04-14 18:37:00,3.39265,3.39972,3.39071,3.39885,10900000.0
2008-04-14 18:38:00,3.3942,3.40035,3.39389,3.39839,9780000.0
2008-04-14 18:39:00,3.39793,3.39836,3.38724,3.39836,7510000.0
2008-04-14 18:40:00,3.39268,3.39912,3.39268,3.3983,3780000.0
2008-04-14 18:41:00,3.39846,3.40117,3.39509,3.40016,5260000.0
2008-04-14 18:42:00,3.39451,3.40007,3.39052,3.39506,8630000.0
2008-04-14 18:43:00,3.399,3.399,3.39296,3.39543,5250000.0
2008-04-14 18:44:00,3.39953,3.40102,3.39123,3.40064,4510000.0
2008-04-14 18:45:00,3.39661,3.4032,3.39241,3.402,7140000.0
2008-04-14 18:46:00,3.3976,3.40318,3.3913,3.39548,7140000.0
2008-04-14 18:47:00,3.39956,3.401,3.38965,3.39917,5640000.0
2008-04-14 18:48:00,3.39339,3.39929,3.39339,3.3981,6390000.0
2008-04-14 18:49:00,3.38986,3.39924,3.38986,3.398,5270000.0
2008-04-14 18:50:00,3.39469,3.39771,3.38863,3.3927,7890000.0
2008-04-14 18:51:00,3.3947,3.39561,3.3896,3.39478,3400000.0
2008-04-14 18:52:00,3.3928,3.39756,3.38737,3.39658,6400000.0
2008-04-14 18:53:00,3.3914,3.39817,3.38589,3.38769,7900000.0
2008-04-14 18:54:00,3.39569,3.39777,3.39141,3.39373,8650000.0
2008-04-14 18:55:00,3.3864,3.39782,3.3864,3.39233,3760000.0
2008-04-14 18:56:00,3.3907,3.39693,3.38942,3.39693,5630000.0
2008-04-14 18:57:00,3.39659,3.39659,3.38756,3.39138,4510000.0
2008-04-14 18:58:00,3.39436,3.39728,3.38766,3.39609,7510000.0
2008-04-14 18:59:00,3.39349,3.3982,3.39049,3.39163,5650000.0
2008-04-14 19:00:00,3.39859,3.39859,3.38464,3.39527,9030000.0
2008-04-14 19:01:00,3.39572,3.39684,3.38768,3.3928,4890000.0
2008-04-14 19:02:00,3.39428,3.39708,3.39168,3.39677,6390000.0
2008-04-14 19:03:00,3.39534,3.39618,3.38645,3.39579,4140000.0
2008-04-14 19:04:00,3.39363,3.39652,3.39116,3.39652,5640000.0
2008-04-14 19:05:00,3.38678,3.39621,3.3859,3.39139,5260000.0
2008-04-14 19:06:00,3.39166,3.39689,3.38737,3.39664,12020000.0
2008-04-14 19:08:00,3.39047,3.39568,3.38499,3.39568,4150000.0
2008-04-14 19:09:00,3.39016,3.39607,3.38514,3.39151,9400000.0
2008-04-14 19:10:00,3.38705,3.39633,3.38705,3.39259,6400000.0
2008-04-14 19:11:00,3.39271,3.39589,3.38504,3.39034,6020000.0
2008-04-14 19:12:00,3.39518,3.39595,3.3849,3.39595,7170000.0
2008-04-14 19:13:00,3.39686,3.39853,3.39355,3.39687,4890000.0
2008-04-14 19:14:00,3.38892,3.40076,3.38892,3.39347,10900000.0
2008-04-14 19:15:00,3.39912,3.39912,3.38556,3.39036,5650000.0
2008-04-14 19:16:00,3.3941,3.40078,3.38885,3.38885,6400000.0
2008-04-14 19:17:00,3.39706,3.39758,3.39275,3.39553,6760000.0
2008-04-14 19:18:00,3.38974,3.39769,3.38492,3.39378,9020000.0
2008-04-14 19:19:00,3.39185,3.39688,3.38527,3.39064,5660000.0
2008-04-14 19:20:00,3.39051,3.39692,3.38626,3.39173,11270000.0
2008-04-14 19:21:00,3.39105,3.39689,3.38766,3.3929,6390000.0
2008-04-14 19:22:00,3.39655,3.39752,3.3892,3.3951,7140000.0
2008-04-14 19:23:00,3.39222,3.3976,3.38932,3.3967,6770000.0
2008-04-14 19:24:00,3.39697,3.39697,3.39058,3.3954,5270000.0
2008-04-14 19:25:00,3.38942,3.39734,3.38942,3.3948,5270000.0
2008-04-14 19:26:00,3.39046,3.3963,3.38636,3.39586,4890000.0
2008-04-14 19:27:00,3.39642,3.3971,3.38963,3.39133,5250000.0
2008-04-14 19:28:00,3.39412,3.3984,3.39152,3.3968,4890000.0
2008-04-14 19:29:00,3.39644,3.39742,3.38627,3.38627,6400000.0
2008-04-14 19:30:00,3.39513,3.4001,3.39096,3.39685,10140000.0
2008-04-14 19:31:00,3.38567,3.39672,3.38567,3.39119,7140000.0
2008-04-14 19:32:00,3.39258,3.39651,3.38618,3.39639,4140000.0
2008-04-14 19:33:00,3.39065,3.39283,3.39026,3.39283,3770000.0
2008-04-14 19:34:00,3.38764,3.39756,3.38764,3.38792,6030000.0
2008-04-14 19:35:00,3.39184,3.39706,3.38838,3.38838,5250000.0
2008-04-14 19:36:00,3.39606,3.39627,3.38723,3.3919,4510000.0
2008-04-14 19:37:00,3.39077,3.39688,3.38507,3.38636,6770000.0
2008-04-14 19:38:00,3.39276,3.3978,3.38859,3.39753,7900000.0
2008-04-14 19:39:00,3.39238,3.39687,3.38676,3.38792,5250000.0
2008-04-14 19:40:00,3.39311,3.39739,3.3869,3.397,6770000.0
2008-04-14 19:41:00,3.39848,3.39848,3.38983,3.38983,6760000.0
2008-04-14 19:42:00,3.3927,3.39481,3.38884,3.39481,5630000.0
2008-04-14 19:43:00,3.39712,3.39712,3.39182,3.39583,4520000.0
2008-04-14 19:44:00,3.39114,3.39696,3.38897,3.39696,6390000.0
2008-04-14 19:45:00,3.3897,3.40303,3.3897,3.3978,13190000.0
2008-04-14 19:46:00,3.38781,3.3972,3.38763,3.39695,8270000.0
2008-04-14 19:47:00,3.39692,3.39692,3.38752,3.39692,7510000.0
2008-04-14 19:48:00,3.39619,3.39744,3.3905,3.39651,9410000.0
2008-04-14 19:49:00,3.39259,3.39834,3.39259,3.39709,4890000.0
2008-04-14 19:50:00,3.3941,3.3966,3.3915,3.3966,7130000.0
2008-04-14 19:51:00,3.39485,3.40008,3.38777,3.39304,7140000.0
2008-04-14 19:52:00,3.39671,3.39671,3.38506,3.39587,6010000.0
2008-04-14 19:53:00,3.39338,3.39854,3.39101,3.39101,6400000.0
2008-04-14 19:54:00,3.39338,3.39626,3.38749,3.38749,6020000.0
2008-04-14 19:55:00,3.39217,3.39886,3.38938,3.3964,6400000.0
2008-04-14 19:56:00,3.39726,3.39726,3.39031,3.39031,4890000.0
2008-04-14 19:57:00,3.39522,3.39624,3.38659,3.39392,9030000.0
2008-04-14 19:58:00,3.39389,3.3977,3.3874,3.3874,9780000.0
2008-04-14 19:59:00,3.3978,3.3978,3.3921,3.39293,4150000.0
2008-04-14 20:00:00,3.39564,3.40093,3.39132,3.39629,14280000.0
2008-04-14 20:01:00,3.39104,3.39945,3.39104,3.39638,4130000.0
2008-04-14 20:02:00,3.39842,3.39842,3.38946,3.39624,6020000.0
2008-04-14 20:03:00,3.39697,3.39736,3.39178,3.39186,8260000.0
2008-04-14 20:04:00,3.39413,3.39622,3.38838,3.39217,5630000.0
2008-04-14 20:05:00,3.39064,3.39823,3.39064,3.39741,6000000.0
2008-04-14 20:06:00,3.38729,3.39591,3.38729,3.39112,5650000.0
2008-04-14 20:07:00,3.39738,3.39749,3.38753,3.39189,4530000.0
2008-04-14 20:08:00,3.39634,3.3978,3.388,3.39595,7900000.0
2008-04-14 20:09:00,3.39706,3.39764,3.39046,3.39684,5250000.0
2008-04-14 20:10:00,3.39215,3.39954,3.38942,3.39576,6400000.0
2008-04-14 20:11:00,3.39305,3.39653,3.3889,3.392,4510000.0
2008-04-14 20:12:00,3.39709,3.39709,3.38759,3.39442,6770000.0
2008-04-14 20:13:00,3.39474,3.39668,3.38975,3.39668,4510000.0
2008-04-14 20:14:00,3.39267,3.39793,3.38612,3.39687,9400000.0
2008-04-14 20:15:00,3.39149,3.4016,3.39149,3.39934,5640000.0
2008-04-14 20:16:00,3.39199,3.39923,3.39199,3.39304,6400000.0
2008-04-14 20:17:00,3.39899,3.39899,3.38769,3.39139,5640000.0
2008-04-14 20:18:00,3.4,3.40284,3.39116,3.39545,8640000.0
2008-04-14 20:19:00,3.39901,3.39949,3.38874,3.39735,3380000.0
2008-04-14 20:20:00,3.39866,3.39866,3.38854,3.39818,4510000.0
2008-04-14 20:21:00,3.39788,3.40071,3.39071,3.3934,15450000.0
2008-04-14 20:22:00,3.39754,3.40074,3.38806,3.38806,7900000.0
2008-04-14 20:23:00,3.39622,3.39782,3.38815,3.39031,6030000.0
2008-04-14 20:24:00,3.39695,3.39771,3.392,3.392,4140000.0
2008-04-14 20:25:00,3.39255,3.39901,3.39026,3.39252,6010000.0
2008-04-14 20:26:00,3.39827,3.39827,3.39308,3.39711,4130000.0
2008-04-14 20:27:00,3.39659,3.40156,3.38789,3.39275,9780000.0
2008-04-14 20:28:00,3.39799,3.40027,3.39064,3.39791,4890000.0
2008-04-14 20:29:00,3.39367,3.40192,3.3909,3.3944,7530000.0
2008-04-14 20:30:00,3.39678,3.40153,3.39176,3.40052,6400000.0
2008-04-14 20:31:00,3.39612,3.4012,3.39138,3.39987,2640000.0
2008-04-14 20:32:00,3.3943,3.40041,3.3943,3.39937,6400000.0
2008-04-14 20:33:00,3.40147,3.40163,3.39397,3.40075,5640000.0
2008-04-14 20:34:00,3.39963,3.40196,3.39167,3.39453,7890000.0
2008-04-14 20:35:00,3.38888,3.39721,3.3882,3.38899,4890000.0
2008-04-14 20:36:00,3.39879,3.39893,3.39362,3.39652,6020000.0
2008-04-14 20:37:00,3.39786,3.39861,3.3931,3.39782,6390000.0
2008-04-14 20:38:00,3.39406,3.39797,3.3886,3.39797,4510000.0
2008-04-14 20:39:00,3.39279,3.40143,3.38967,3.39429,6020000.0
2008-04-14 20:40:00,3.3956,3.40085,3.39082,3.39944,4510000.0
2008-04-14 20:41:00,3.39368,3.39918,3.39217,3.39371,4510000.0
2008-04-14 20:42:00,3.39597,3.3997,3.39023,3.3997,4890000.0
2008-04-14 20:43:00,3.39057,3.40079,3.38964,3.38964,7910000.0
2008-04-14 20:44:00,3.39344,3.39915,3.38788,3.39915,5270000.0
2008-04-14 20:45:00,3.40202,3.40202,3.38936,3.39579,3760000.0
2008-04-14 20:46:00,3.39998,3.40034,3.39137,3.39624,4530000.0
2008-04-14 20:47:00,3.39347,3.39884,3.3878,3.39884,9390000.0
2008-04-14 20:48:00,3.4,3.40052,3.39071,3.40052,4140000.0
2008-04-14 20:49:00,3.39821,3.39871,3.38987,3.39608,3770000.0
2008-04-14 20:50:00,3.39889,3.40108,3.39178,3.39954,6020000.0
2008-04-14 20:51:00,3.3925,3.3995,3.3925,3.39919,4520000.0
2008-04-14 20:52:00,3.3931,3.39932,3.38956,3.39221,7150000.0
2008-04-14 20:53:00,3.39483,3.39978,3.39434,3.39442,5260000.0
2008-04-14 20:54:00,3.3984,3.3984,3.38827,3.39154,7130000.0
2008-04-14 20:55:00,3.39794,3.39932,3.38966,3.39932,7520000.0
2008-04-14 20:56:00,3.39218,3.39807,3.3882,3.39268,4890000.0
2008-04-14 20:57:00,3.38931,3.39858,3.38931,3.39483,5640000.0
2008-04-14 20:58:00,3.39756,3.39756,3.38843,3.38925,4140000.0
2008-04-14 20:59:00,3.39507,3.40549,3.39236,3.39731,4910000.0
2008-04-14 21:00:00,3.39722,3.40057,3.3964,3.39997,4140000.0
2008-04-14 21:01:00,3.39938,3.39938,3.39439,3.39483,7520000.0
2008-04-14 21:02:00,3.39773,3.39967,3.39079,3.39967,4140000.0
2008-04-14 21:03:00,3.39847,3.39883,3.39344,3.39832,4530000.0
2008-04-14 21:04:00,3.39419,3.40039,3.39079,3.39859,4510000.0
2008-04-14 21:05:00,3.39955,3.40058,3.39317,3.3987,5650000.0
2008-04-14 21:06:00,3.39461,3.40101,3.39461,3.39512,5270000.0
2008-04-14 21:07:00,3.39398,3.39921,3.39324,3.39373,4140000.0
2008-04-14 21:08:00,3.40003,3.40272,3.39555,3.39593,10160000.0
2008-04-14 21:09:00,3.39398,3.3991,3.39233,3.39778,5640000.0
2008-04-14 21:10:00,3.39191,3.39759,3.39176,3.39727,4890000.0
2008-04-14 21:11:00,3.38887,3.39761,3.38887,3.39325,4880000.0
2008-04-14 21:12:00,3.39433,3.3994,3.39433,3.39461,4520000.0
2008-04-14 21:13:00,3.39338,3.39856,3.39211,3.39211,4520000.0
2008-04-14 21:14:00,3.39833,3.39972,3.39439,3.39836,7510000.0
2008-04-14 21:15:00,3.3975,3.40421,3.39235,3.39657,9400000.0
2008-04-14 21:16:00,3.39845,3.39845,3.39147,3.39785,4890000.0
2008-04-14 21:17:00,3.3969,3.39836,3.38769,3.39368,7170000.0
2008-04-14 21:18:00,3.39467,3.39555,3.38982,3.38982,3400000.0
2008-04-14 21:20:00,3.39476,3.39929,3.39374,3.39891,3770000.0
2008-04-14 21:21:00,3.39989,3.40131,3.39094,3.39615,5660000.0
2008-04-14 21:22:00,3.39827,3.39827,3.39111,3.3981,4520000.0
2008-04-14 21:23:00,3.39467,3.39815,3.39112,3.39815,3020000.0
2008-04-14 21:24:00,3.39015,3.40007,3.39015,3.3944,3400000.0
2008-04-14 21:25:00,3.39874,3.39903,3.38947,3.39749,8290000.0
2008-04-14 21:26:00,3.39928,3.40056,3.39368,3.39868,6030000.0
2008-04-14 21:27:00,3.39955,3.39955,3.39539,3.39674,1140000.0
2008-04-14 21:28:00,3.39521,3.4032,3.39136,3.39466,9410000.0
2008-04-14 21:29:00,3.38955,3.39907,3.38955,3.39409,5650000.0
2008-04-14 21:30:00,3.40251,3.40251,3.39449,3.39449,2270000.0
2008-04-14 21:31:00,3.39393,3.40047,3.39393,3.3945,3380000.0
2008-04-14 21:32:00,3.39997,3.39997,3.39973,3.39973,1130000.0
2008-04-14 21:34:00,3.39553,3.40154,3.39538,3.40018,3760000.0
2008-04-14 21:35:00,3.3934,3.39907,3.3885,3.39907,6390000.0
2008-04-14 21:36:00,3.39538,3.40234,3.39169,3.39169,7520000.0
2008-04-14 21:37:00,3.39832,3.39956,3.3899,3.39888,5660000.0
2008-04-14 21:38:00,3.39979,3.39985,3.39026,3.39915,4150000.0
2008-04-14 21:39:00,3.39891,3.39906,3.38854,3.39906,4520000.0
2008-04-14 21:40:00,3.39982,3.39982,3.39023,3.39829,3770000.0
2008-04-14 21:41:00,3.39897,3.40038,3.39275,3.39852,2650000.0
2008-04-14 21:42:00,3.3889,3.403,3.3886,3.3886,5260000.0
2008-04-14 21:43:00,3.39922,3.40063,3.39895,3.39995,5650000.0
2008-04-14 21:44:00,3.39363,3.39927,3.39069,3.39927,8650000.0
2008-04-14 21:45:00,3.39274,3.40093,3.39274,3.39869,3390000.0
2008-04-14 21:46:00,3.39885,3.39928,3.39401,3.39928,5270000.0
2008-04-14 21:47:00,3.40049,3.40316,3.39229,3.39229,7160000.0
2008-04-14 21:48:00,3.4005,3.40166,3.39173,3.40068,3780000.0
2008-04-14 21:49:00,3.39841,3.39985,3.39119,3.39374,5650000.0
2008-04-14 21:50:00,3.39924,3.40015,3.39484,3.39484,3770000.0
2008-04-14 21:51:00,3.39946,3.4003,3.39473,3.3999,2640000.0
2008-04-14 21:52:00,3.38667,3.40004,3.38667,3.40004,9020000.0
2008-04-14 21:53:00,3.39884,3.4004,3.39878,3.39915,2270000.0
2008-04-14 21:54:00,3.39837,3.40136,3.39631,3.3971,4890000.0
2008-04-14 21:55:00,3.40007,3.40037,3.39094,3.40021,6020000.0
2008-04-14 21:56:00,3.39913,3.39992,3.39266,3.39266,3770000.0
2008-04-14 21:57:00,3.39246,3.39911,3.39183,3.39911,6810000.0
2008-04-14 21:58:00,3.39864,3.39864,3.39275,3.39384,6770000.0
2008-04-14 21:59:00,3.39896,3.39972,3.39015,3.39959,9400000.0
2008-04-14 22:00:00,3.39375,3.4028,3.3935,3.3972,3400000.0
2008-04-14 22:01:00,3.39425,3.39717,3.38882,3.39299,6030000.0
2008-04-14 22:02:00,3.3986,3.3986,3.39359,3.39397,2640000.0
2008-04-14 22:03:00,3.39968,3.39989,3.3932,3.3932,4890000.0
2008-04-14 22:04:00,3.40028,3.40028,3.39059,3.39437,7170000.0
2008-04-14 22:05:00,3.39534,3.3997,3.39203,3.39237,3770000.0
2008-04-14 22:06:00,3.3954,3.40118,3.3954,3.3993,1890000.0
2008-04-14 22:07:00,3.39922,3.39949,3.38818,3.39949,4530000.0
2008-04-14 22:08:00,3.39821,3.40291,3.39374,3.39413,5650000.0
2008-04-14 22:09:00,3.39758,3.40026,3.39079,3.39684,7150000.0
2008-04-14 22:10:00,3.3949,3.40038,3.39145,3.40038,5270000.0
2008-04-14 22:11:00,3.39282,3.39915,3.39282,3.39834,3010000.0
2008-04-14 22:12:00,3.39948,3.39948,3.3937,3.39766,3780000.0
2008-04-14 22:13:00,3.39463,3.39992,3.39052,3.39849,4900000.0
2008-04-14 22:14:00,3.3982,3.3982,3.3897,3.39376,9790000.0
2008-04-14 22:15:00,3.39847,3.40536,3.39462,3.39936,6400000.0
2008-04-14 22:16:00,3.39553,3.40308,3.39361,3.39585,12770000.0
2008-04-14 22:17:00,3.4002,3.40078,3.39127,3.40004,8650000.0
2008-04-14 22:19:00,3.39437,3.39944,3.39354,3.39924,6020000.0
2008-04-14 22:20:00,3.39293,3.40009,3.39034,3.3906,8300000.0
2008-04-14 22:21:00,3.39869,3.40028,3.39412,3.39823,3020000.0
2008-04-14 22:22:00,3.3997,3.40267,3.39081,3.40102,7150000.0
2008-04-14 22:23:00,3.39675,3.39977,3.39306,3.39729,4890000.0
2008-04-14 22:24:00,3.39512,3.40059,3.39091,3.4001,9410000.0
2008-04-14 22:25:00,3.39904,3.39972,3.38989,3.39298,4510000.0
2008-04-14 22:26:00,3.40043,3.40169,3.39206,3.39521,7900000.0
2008-04-14 22:27:00,3.40105,3.40233,3.39516,3.39516,4520000.0
2008-04-14 22:28:00,3.39828,3.40023,3.39286,3.3994,4520000.0
2008-04-14 22:29:00,3.39965,3.40013,3.39057,3.39539,5280000.0
2008-04-14 22:30:00,3.40305,3.40305,3.39377,3.39377,4510000.0
2008-04-14 22:31:00,3.39426,3.39963,3.3901,3.39691,6390000.0
2008-04-14 22:32:00,3.39832,3.39994,3.39444,3.39846,7880000.0
2008-04-14 22:33:00,3.39354,3.3962,3.38859,3.38859,3010000.0
2008-04-14 22:34:00,3.40086,3.40401,3.39181,3.39181,5640000.0
2008-04-14 22:35:00,3.39851,3.40021,3.39097,3.39871,4880000.0
2008-04-14 22:36:00,3.39465,3.40253,3.39211,3.39388,12040000.0
2008-04-14 22:37:00,3.39785,3.39795,3.38486,3.39393,4150000.0
2008-04-14 22:38:00,3.39935,3.40018,3.3905,3.3998,7150000.0
2008-04-14 22:39:00,3.39812,3.39842,3.3878,3.39842,8280000.0
2008-04-14 22:40:00,3.39578,3.39956,3.38858,3.39956,5640000.0
2008-04-14 22:41:00,3.39302,3.40138,3.39133,3.39133,4150000.0
2008-04-14 22:42:00,3.39541,3.40075,3.39334,3.39357,4520000.0
2008-04-14 22:43:00,3.39388,3.39893,3.39187,3.39258,4150000.0
2008-04-14 22:45:00,3.40216,3.40216,3.3943,3.39884,3030000.0
2008-04-14 22:46:00,3.39526,3.39932,3.38887,3.39441,5640000.0
2008-04-14 22:47:00,3.39085,3.40032,3.39068,3.39496,5270000.0
2008-04-14 22:48:00,3.39497,3.39935,3.39271,3.39413,3770000.0
2008-04-14 22:49:00,3.39519,3.40126,3.39191,3.39793,6390000.0
2008-04-14 22:50:00,3.39364,3.39909,3.38986,3.38986,3400000.0
2008-04-14 22:51:00,3.3979,3.40049,3.39099,3.40049,4880000.0
2008-04-14 22:52:00,3.39479,3.39825,3.39366,3.39381,5260000.0
2008-04-14 22:53:00,3.39796,3.39959,3.39039,3.39929,7890000.0
2008-04-14 22:55:00,3.4011,3.4011,3.3941,3.39761,4890000.0
2008-04-14 22:56:00,3.40003,3.40235,3.3918,3.3918,5650000.0
2008-04-14 22:57:00,3.39991,3.40157,3.3906,3.39914,6380000.0
2008-04-14 22:58:00,3.39382,3.39818,3.38853,3.39408,4520000.0
2008-04-14 22:59:00,3.3981,3.3995,3.39387,3.39898,8270000.0
2008-04-14 23:00:00,3.39833,3.40078,3.39539,3.39669,4890000.0
2008-04-14 23:01:00,3.39609,3.40052,3.39445,3.39484,4150000.0
2008-04-14 23:02:00,3.39223,3.39903,3.38764,3.39454,5630000.0
2008-04-14 23:03:00,3.39898,3.39898,3.39506,3.39506,1500000.0
2008-04-14 23:04:00,3.39513,3.39992,3.39427,3.39798,5260000.0
2008-04-14 23:05:00,3.39063,3.39957,3.39063,3.39957,5640000.0
2008-04-14 23:06:00,3.40009,3.40009,3.39476,3.39476,6010000.0
2008-04-14 23:07:00,3.39645,3.39909,3.38851,3.39246,4890000.0
2008-04-14 23:08:00,3.39506,3.39897,3.38779,3.39361,7520000.0
2008-04-14 23:09:00,3.39446,3.39523,3.39446,3.39523,1500000.0
2008-04-14 23:10:00,3.39452,3.3996,3.38955,3.39502,11670000.0
2008-04-14 23:11:00,3.39588,3.39913,3.39378,3.39674,2270000.0
2008-04-14 23:12:00,3.39898,3.39985,3.39581,3.39856,5270000.0
2008-04-14 23:13:00,3.40114,3.40408,3.39467,3.40038,6390000.0
2008-04-14 23:14:00,3.39125,3.40254,3.39125,3.39531,8650000.0
2008-04-14 23:15:00,3.40309,3.40309,3.3911,3.39955,5260000.0
2008-04-14 23:16:00,3.39913,3.39913,3.39409,3.39468,4150000.0
2008-04-14 23:17:00,3.3934,3.39844,3.38899,3.39191,4510000.0
2008-04-14 23:18:00,3.39998,3.39998,3.39402,3.39899,9420000.0
2008-04-14 23:19:00,3.39904,3.39949,3.3899,3.39949,5640000.0
2008-04-14 23:20:00,3.39144,3.40015,3.39144,3.40015,4140000.0
2008-04-14 23:21:00,3.39739,3.39871,3.39178,3.39377,4510000.0
2008-04-14 23:22:00,3.39974,3.4002,3.39449,3.399,1900000.0
2008-04-14 23:24:00,3.39399,3.39963,3.38864,3.38864,5660000.0
2008-04-14 23:25:00,3.39167,3.40216,3.39167,3.40052,6030000.0
2008-04-14 23:26:00,3.39884,3.39884,3.38966,3.39822,5260000.0
2008-04-14 23:27:00,3.39785,3.39919,3.38932,3.39184,4150000.0
2008-04-14 23:28:00,3.39956,3.40046,3.39052,3.3996,6020000.0
2008-04-14 23:29:00,3.39519,3.40121,3.39093,3.39097,10170000.0
2008-04-14 23:30:00,3.40222,3.40222,3.39692,3.4022,5630000.0
2008-04-14 23:31:00,3.39962,3.39962,3.39022,3.39962,4900000.0
2008-04-14 23:32:00,3.39654,3.40178,3.39654,3.40178,5270000.0
2008-04-14 23:33:00,3.39379,3.39881,3.39358,3.39881,3770000.0
2008-04-14 23:34:00,3.40062,3.40298,3.39234,3.39542,5280000.0
2008-04-14 23:35:00,3.39606,3.39986,3.38989,3.38989,3380000.0
2008-04-14 23:36:00,3.39142,3.40067,3.39142,3.4006,3010000.0
2008-04-14 23:37:00,3.3938,3.39814,3.38908,3.39814,4150000.0
2008-04-14 23:38:00,3.3984,3.3984,3.38927,3.39666,6390000.0
2008-04-14 23:39:00,3.39054,3.40003,3.39054,3.39861,4150000.0
2008-04-14 23:40:00,3.39874,3.39994,3.39397,3.39851,4140000.0
2008-04-14 23:41:00,3.39698,3.39933,3.39009,3.39933,4520000.0
2008-04-14 23:42:00,3.39975,3.40027,3.3903,3.39998,7550000.0
2008-04-14 23:43:00,3.39838,3.40015,3.39004,3.39465,5640000.0
2008-04-14 23:44:00,3.39493,3.39976,3.39031,3.39495,8270000.0
2008-04-14 23:45:00,3.40265,3.40265,3.39677,3.39754,1900000.0
2008-04-14 23:46:00,3.39752,3.39755,3.39334,3.39478,2640000.0
2008-04-14 23:47:00,3.39917,3.40026,3.39375,3.39566,4140000.0
2008-04-14 23:48:00,3.39408,3.40267,3.3917,3.39519,5280000.0
2008-04-14 23:50:00,3.39712,3.39712,3.39509,3.39656,3380000.0
2008-04-14 23:51:00,3.40054,3.40108,3.39609,3.39938,4150000.0
2008-04-14 23:52:00,3.40006,3.40011,3.39891,3.39891,4900000.0
2008-04-14 23:53:00,3.38928,3.39774,3.38698,3.39774,4510000.0
2008-04-14 23:54:00,3.39882,3.40151,3.39566,3.39566,3780000.0
2008-04-14 23:55:00,3.39883,3.39883,3.38868,3.39356,4520000.0
2008-04-14 23:56:00,3.39964,3.39964,3.38984,3.39446,1900000.0
2008-04-14 23:57:00,3.39819,3.39925,3.39231,3.39268,4150000.0
2008-04-14 23:58:00,3.38869,3.39756,3.38638,3.39756,8260000.0
2008-04-14 23:59:00,3.39404,3.39903,3.39225,3.39866,6770000.0
2008-04-15 00:00:00,3.39712,3.39712,3.39518,3.39538,3010000.0
2008-04-15 00:01:00,3.41552,3.42256,3.40152,3.4034,5280000.0
2008-04-15 00:02:00,3.39447,3.41374,3.39447,3.39629,3770000.0
2008-04-15 00:03:00,3.423,3.423,3.39686,3.3992,5270000.0
2008-04-15 00:04:00,3.41607,3.4196,3.40551,3.4196,4510000.0
2008-04-15 00:05:00,3.4037,3.41232,3.39594,3.39718,4530000.0
2008-04-15 00:06:00,3.40658,3.41847,3.39728,3.39728,3020000.0
2008-04-15 00:07:00,3.39339,3.41414,3.39339,3.40366,4880000.0
2008-04-15 00:08:00,3.40572,3.41209,3.39707,3.39996,3770000.0
2008-04-15 00:09:00,3.42451,3.42451,3.39303,3.40056,6780000.0
2008-04-15 00:10:00,3.42579,3.42702,3.42028,3.42152,4520000.0
2008-04-15 00:11:00,3.39423,3.42113,3.39423,3.42113,4880000.0
2008-04-15 00:12:00,3.39986,3.40066,3.39532,3.39602,4140000.0
2008-04-15 00:13:00,3.39871,3.39987,3.39474,3.39871,4150000.0
2008-04-15 00:15:00,3.40101,3.42143,3.39662,3.42143,4880000.0
2008-04-15 00:16:00,3.42124,3.42567,3.42124,3.42566,5640000.0
2008-04-15 00:17:00,3.40064,3.40167,3.38996,3.39777,7510000.0
2008-04-15 00:18:00,3.41347,3.41347,3.39345,3.39739,6770000.0
2008-04-15 00:19:00,3.39958,3.39962,3.39958,3.39962,1500000.0
2008-04-15 00:20:00,3.39606,3.41884,3.39606,3.40308,5260000.0
2008-04-15 00:21:00,3.40007,3.40969,3.39653,3.40252,5270000.0
2008-04-15 00:22:00,3.42169,3.42169,3.41672,3.41672,1130000.0
2008-04-15 00:27:00,3.39541,3.41939,3.39201,3.4038,6400000.0
2008-04-15 00:29:00,3.40076,3.41102,3.39756,3.40035,4900000.0
2008-04-15 00:30:00,3.39946,3.42195,3.39637,3.41893,6800000.0
2008-04-15 00:31:00,3.40625,3.40983,3.40177,3.40177,3380000.0
2008-04-15 00:32:00,3.39213,3.41695,3.39213,3.39675,3780000.0
2008-04-15 00:33:00,3.38893,3.39831,3.3887,3.39831,4150000.0
2008-04-15 00:34:00,3.39494,3.40057,3.39301,3.39301,3010000.0
2008-04-15 00:35:00,3.39799,3.41831,3.39799,3.41831,7540000.0
2008-04-15 00:36:00,3.39492,3.41635,3.39492,3.41635,3770000.0
2008-04-15 00:37:00,3.395,3.40062,3.39043,3.39534,6410000.0
2008-04-15 00:38:00,3.39582,3.39984,3.39582,3.39984,1510000.0
2008-04-15 00:39:00,3.39623,3.42026,3.39623,3.42026,9030000.0
2008-04-15 00:40:00,3.39562,3.41249,3.39207,3.39859,3030000.0
2008-04-15 00:41:00,3.39993,3.41357,3.39867,3.40379,4900000.0
2008-04-15 00:42:00,3.39856,3.42018,3.39247,3.42018,4140000.0
2008-04-15 00:43:00,3.39429,3.39876,3.38808,3.39876,9780000.0
2008-04-15 00:44:00,3.39484,3.39992,3.39052,3.39549,5660000.0
2008-04-15 00:45:00,3.39786,3.41252,3.39759,3.40505,3770000.0
2008-04-15 00:46:00,3.38999,3.39859,3.38832,3.39381,5280000.0
2008-04-15 00:47:00,3.39548,3.40103,3.39467,3.39467,5270000.0
2008-04-15 00:48:00,3.40511,3.41318,3.39814,3.4028,3760000.0
2008-04-15 00:49:00,3.39683,3.41213,3.39374,3.41066,4900000.0
2008-04-15 00:50:00,3.39486,3.41848,3.39486,3.41848,3400000.0
2008-04-15 00:51:00,3.39311,3.40017,3.39072,3.39072,7510000.0
2008-04-15 00:52:00,3.39439,3.41578,3.39439,3.41578,6000000.0
2008-04-15 00:53:00,3.39554,3.39554,3.3933,3.3933,1500000.0
2008-04-15 00:54:00,3.40832,3.40832,3.40034,3.40185,3400000.0
2008-04-15 00:55:00,3.39909,3.41172,3.39704,3.39972,4890000.0
2008-04-15 00:56:00,3.39981,3.39981,3.3923,3.39833,4140000.0
2008-04-15 00:57:00,3.40106,3.41381,3.39977,3.39977,3390000.0
2008-04-15 00:58:00,3.39867,3.40112,3.39586,3.40009,4900000.0
2008-04-15 00:59:00,3.39896,3.39896,3.38912,3.39534,4150000.0
2008-04-15 01:00:00,3.39927,3.40369,3.39639,3.39952,6780000.0
2008-04-15 01:01:00,3.41214,3.41214,3.39576,3.39684,4880000.0
2008-04-15 01:02:00,3.39734,3.40178,3.39473,3.40117,4880000.0
2008-04-15 01:03:00,3.39784,3.4165,3.39708,3.4165,6770000.0
2008-04-15 01:04:00,3.39927,3.39973,3.39822,3.39973,4150000.0
2008-04-15 01:05:00,3.39398,3.39918,3.39222,3.39819,3770000.0
2008-04-15 01:06:00,3.3906,3.39929,3.39051,3.39929,4140000.0
2008-04-15 01:07:00,3.39364,3.41675,3.39364,3.40438,3780000.0
2008-04-15 01:08:00,3.40112,3.40434,3.39233,3.39566,7880000.0
2008-04-15 01:09:00,3.39439,3.39925,3.3892,3.39538,9410000.0
2008-04-15 01:10:00,3.39585,3.40093,3.3953,3.39545,4880000.0
2008-04-15 01:11:00,3.40078,3.40157,3.39585,3.40128,4900000.0
2008-04-15 01:12:00,3.39604,3.39937,3.38811,3.39502,6400000.0
2008-04-15 01:13:00,3.39767,3.39928,3.38875,3.39039,6020000.0
2008-04-15 01:14:00,3.39814,3.41876,3.39814,3.41697,7560000.0
2008-04-15 01:15:00,3.39364,3.40143,3.39364,3.40053,3380000.0
2008-04-15 01:16:00,3.40031,3.40031,3.39508,3.39951,3380000.0
2008-04-15 01:18:00,3.39925,3.40088,3.39106,3.39639,6030000.0
2008-04-15 01:19:00,3.39512,3.39905,3.39194,3.39765,5260000.0
2008-04-15 01:20:00,3.40096,3.42077,3.39536,3.42077,5650000.0
2008-04-15 01:21:00,3.39717,3.40274,3.39438,3.39438,5290000.0
2008-04-15 01:22:00,3.39977,3.40091,3.39639,3.40069,6040000.0
2008-04-15 01:23:00,3.40036,3.40036,3.39083,3.39919,3390000.0
2008-04-15 01:24:00,3.39357,3.40568,3.39342,3.40104,6780000.0
2008-04-15 01:25:00,3.39987,3.40057,3.39606,3.39892,7140000.0
2008-04-15 01:26:00,3.40008,3.41764,3.39686,3.39686,5290000.0
2008-04-15 01:27:00,3.40112,3.40397,3.3962,3.39626,10920000.0
2008-04-15 01:29:00,3.39863,3.40138,3.39473,3.40112,4890000.0
2008-04-15 01:30:00,3.40772,3.41473,3.39839,3.39839,5290000.0
2008-04-15 01:31:00,3.39971,3.40325,3.39252,3.39763,7920000.0
2008-04-15 01:32:00,3.39507,3.41551,3.39507,3.39987,4520000.0
2008-04-15 01:33:00,3.39903,3.39993,3.39412,3.39953,4520000.0
2008-04-15 01:34:00,3.38996,3.39859,3.38996,3.39859,3390000.0
2008-04-15 01:35:00,3.40207,3.41978,3.40207,3.41512,5640000.0
2008-04-15 01:36:00,3.39909,3.40071,3.39535,3.39535,4880000.0
2008-04-15 01:37:00,3.40035,3.40035,3.39137,3.3961,5640000.0
2008-04-15 01:38:00,3.39092,3.39953,3.3906,3.39953,4140000.0
2008-04-15 01:39:00,3.4193,3.4193,3.39767,3.4016,4520000.0
2008-04-15 01:40:00,3.39651,3.39997,3.39484,3.39997,5650000.0
2008-04-15 01:41:00,3.39893,3.40043,3.39362,3.40043,4520000.0
2008-04-15 01:42:00,3.40126,3.4016,3.39415,3.39415,3010000.0
2008-04-15 01:43:00,3.4005,3.4152,3.39567,3.4034,5270000.0
2008-04-15 01:44:00,3.3953,3.40105,3.3915,3.40053,9420000.0
2008-04-15 01:45:00,3.39766,3.40261,3.39586,3.39974,3400000.0
2008-04-15 01:46:00,3.39528,3.40013,3.39103,3.39505,7910000.0
2008-04-15 01:47:00,3.3992,3.4003,3.39104,3.39499,4900000.0
2008-04-15 01:48:00,3.40061,3.41469,3.39622,3.40003,4520000.0
2008-04-15 01:49:00,3.39343,3.40143,3.39343,3.39966,3380000.0
2008-04-15 01:50:00,3.39702,3.40334,3.39221,3.39987,4520000.0
2008-04-15 01:51:00,3.39926,3.39997,3.39004,3.39729,6790000.0
2008-04-15 01:52:00,3.39836,3.39849,3.38768,3.3937,12420000.0
2008-04-15 01:53:00,3.39418,3.39996,3.39241,3.39505,9390000.0
2008-04-15 01:54:00,3.40599,3.41191,3.39088,3.39088,4510000.0
2008-04-15 01:55:00,3.39693,3.40085,3.38979,3.39584,4910000.0
2008-04-15 01:56:00,3.39983,3.39983,3.39037,3.39451,5650000.0
2008-04-15 01:57:00,3.39449,3.40017,3.38975,3.39931,9050000.0
2008-04-15 01:58:00,3.40071,3.40134,3.39237,3.3953,3770000.0
2008-04-15 02:00:00,3.3971,3.39901,3.3971,3.39901,1130000.0
2008-04-15 02:01:00,3.40093,3.40093,3.39072,3.39522,4890000.0
2008-04-15 02:02:00,3.39423,3.39914,3.38938,3.39753,6030000.0
2008-04-15 02:03:00,3.39457,3.39991,3.39457,3.39825,5630000.0
2008-04-15 02:04:00,3.41733,3.41733,3.39857,3.40008,6010000.0
2008-04-15 02:05:00,3.39815,3.39911,3.39143,3.39911,3400000.0
2008-04-15 02:06:00,3.39952,3.39956,3.3894,3.39952,9400000.0
2008-04-15 02:07:00,3.3908,3.40052,3.3908,3.39558,5260000.0
2008-04-15 02:08:00,3.39821,3.39864,3.39263,3.39731,6380000.0
2008-04-15 02:09:00,3.39374,3.39694,3.38724,3.3895,6380000.0
2008-04-15 02:10:00,3.39493,3.39953,3.39343,3.39953,2270000.0
2008-04-15 02:11:00,3.40068,3.40068,3.39399,3.39495,4140000.0
2008-04-15 02:12:00,3.39457,3.39984,3.39023,3.39984,12030000.0
2008-04-15 02:13:00,3.39884,3.40057,3.39341,3.39341,4140000.0
2008-04-15 02:14:00,3.39895,3.41644,3.39572,3.40224,4890000.0
2008-04-15 02:15:00,3.39398,3.40142,3.38964,3.39842,5640000.0
2008-04-15 02:16:00,3.3999,3.3999,3.39484,3.39484,3010000.0
2008-04-15 02:17:00,3.39953,3.40106,3.39536,3.39687,3400000.0
2008-04-15 02:18:00,3.39013,3.39971,3.38867,3.39419,7530000.0
2008-04-15 02:19:00,3.3983,3.39911,3.39571,3.39602,5640000.0
2008-04-15 02:20:00,3.39941,3.39961,3.39435,3.39816,5250000.0
2008-04-15 02:21:00,3.39934,3.39981,3.39034,3.39981,8270000.0
2008-04-15 02:22:00,3.39725,3.39987,3.39367,3.39553,4900000.0
2008-04-15 02:23:00,3.40019,3.40066,3.39474,3.39474,2660000.0
2008-04-15 02:24:00,3.40601,3.41245,3.40601,3.40617,3750000.0
2008-04-15 02:25:00,3.39869,3.40187,3.39142,3.396,15810000.0
2008-04-15 02:26:00,3.39828,3.39828,3.38437,3.3884,4890000.0
2008-04-15 02:27:00,3.39784,3.40031,3.38998,3.39524,5640000.0
2008-04-15 02:28:00,3.39441,3.40015,3.39013,3.40002,4140000.0
2008-04-15 02:29:00,3.39984,3.40055,3.39104,3.4001,4910000.0
2008-04-15 02:30:00,3.39481,3.40569,3.39481,3.40145,7550000.0
2008-04-15 02:31:00,3.40057,3.42,3.40057,3.40305,5640000.0
2008-04-15 02:32:00,3.39877,3.39969,3.39443,3.39915,2630000.0
2008-04-15 02:33:00,3.39793,3.39951,3.38993,3.39656,6770000.0
2008-04-15 02:34:00,3.38941,3.39752,3.38578,3.39752,5260000.0
2008-04-15 02:35:00,3.39426,3.39797,3.39292,3.39451,6770000.0
2008-04-15 02:36:00,3.39478,3.39915,3.38949,3.39915,3010000.0
2008-04-15 02:37:00,3.3946,3.3946,3.39292,3.39292,1500000.0
2008-04-15 02:38:00,3.39505,3.40005,3.39038,3.39397,4510000.0
2008-04-15 02:39:00,3.39845,3.39995,3.39118,3.39118,3010000.0
2008-04-15 02:40:00,3.39537,3.40232,3.3923,3.40053,6400000.0
2008-04-15 02:41:00,3.39143,3.40386,3.39143,3.40097,5640000.0
2008-04-15 02:43:00,3.42084,3.42084,3.39893,3.39893,2640000.0
2008-04-15 02:44:00,3.3916,3.40163,3.3916,3.39588,4900000.0
2008-04-15 02:45:00,3.39353,3.4023,3.3928,3.39783,7900000.0
2008-04-15 02:46:00,3.39134,3.39772,3.39103,3.39685,3400000.0
2008-04-15 02:47:00,3.39265,3.41814,3.39265,3.4024,6780000.0
2008-04-15 02:49:00,3.39732,3.39882,3.39418,3.39882,3010000.0
2008-04-15 02:50:00,3.39589,3.39909,3.38985,3.39869,6020000.0
2008-04-15 02:51:00,3.40597,3.41373,3.39125,3.39125,3400000.0
2008-04-15 02:52:00,3.39383,3.39899,3.39315,3.39899,4530000.0
2008-04-15 02:53:00,3.3911,3.40182,3.3911,3.4,3780000.0
2008-04-15 02:54:00,3.40015,3.40015,3.39017,3.39834,6010000.0
2008-04-15 02:55:00,3.39917,3.40055,3.39771,3.40055,4520000.0
2008-04-15 02:56:00,3.40406,3.41773,3.3946,3.3946,7160000.0
2008-04-15 02:57:00,3.39228,3.40311,3.39228,3.39974,4890000.0
2008-04-15 02:58:00,3.39852,3.39852,3.38873,3.39762,5280000.0
2008-04-15 02:59:00,3.39485,3.39981,3.38841,3.3998,7160000.0
2008-04-15 03:00:00,3.40221,3.40221,3.39283,3.39874,3400000.0
2008-04-15 03:01:00,3.39844,3.39998,3.3907,3.39904,4140000.0
2008-04-15 03:02:00,3.39937,3.39981,3.39355,3.39363,3010000.0
2008-04-15 03:03:00,3.39076,3.4008,3.39076,3.39122,4900000.0
2008-04-15 03:04:00,3.39846,3.41272,3.39781,3.40166,4150000.0
2008-04-15 03:05:00,3.39571,3.40046,3.39078,3.39709,4510000.0
2008-04-15 03:06:00,3.39868,3.40085,3.3921,3.39867,6390000.0
2008-04-15 03:07:00,3.39887,3.39994,3.39037,3.39911,6400000.0
2008-04-15 03:08:00,3.40655,3.41296,3.39776,3.40018,5270000.0
2008-04-15 03:09:00,3.39493,3.39919,3.3913,3.39426,7140000.0
2008-04-15 03:10:00,3.39879,3.40032,3.39078,3.40032,7520000.0
2008-04-15 03:11:00,3.39961,3.4004,3.39106,3.40015,4520000.0
2008-04-15 03:12:00,3.39106,3.40227,3.39106,3.39168,3400000.0
2008-04-15 03:13:00,3.39799,3.41486,3.39465,3.41486,4520000.0
2008-04-15 03:14:00,3.39577,3.40068,3.39392,3.39404,5250000.0
2008-04-15 03:15:00,3.40329,3.40329,3.39191,3.39547,6770000.0
2008-04-15 03:16:00,3.39481,3.39885,3.39435,3.39435,2260000.0
2008-04-15 03:17:00,3.39957,3.4019,3.3965,3.4007,3770000.0
2008-04-15 03:18:00,3.39846,3.39846,3.39465,3.39465,3380000.0
2008-04-15 03:19:00,3.39736,3.3995,3.39022,3.39022,4510000.0
2008-04-15 03:20:00,3.39992,3.39992,3.39033,3.39869,6390000.0
2008-04-15 03:21:00,3.3986,3.39947,3.39288,3.39446,3760000.0
2008-04-15 03:22:00,3.39435,3.41765,3.39435,3.40068,5270000.0
2008-04-15 03:23:00,3.3948,3.39946,3.39402,3.39799,3770000.0
2008-04-15 03:24:00,3.40008,3.40092,3.39141,3.3949,6400000.0
2008-04-15 03:25:00,3.39827,3.39987,3.3904,3.39873,3760000.0
2008-04-15 03:26:00,3.40647,3.41806,3.39782,3.39782,3400000.0
2008-04-15 03:27:00,3.39887,3.3994,3.39049,3.39844,4880000.0
2008-04-15 03:28:00,3.39522,3.4004,3.39117,3.39645,4140000.0
2008-04-15 03:29:00,3.41689,3.41689,3.39752,3.39752,6380000.0
2008-04-15 03:30:00,3.39538,3.4033,3.39292,3.4006,9030000.0
2008-04-15 03:31:00,3.39548,3.40039,3.39548,3.399,3770000.0
2008-04-15 03:32:00,3.39947,3.40054,3.39064,3.39346,9770000.0
2008-04-15 03:33:00,3.41839,3.41839,3.40057,3.40057,3380000.0
2008-04-15 03:34:00,3.39016,3.39865,3.39016,3.39865,3390000.0
2008-04-15 03:35:00,3.39894,3.39894,3.38998,3.39587,4140000.0
2008-04-15 03:36:00,3.40065,3.41469,3.39173,3.40234,7520000.0
2008-04-15 03:37:00,3.39647,3.40172,3.39403,3.40082,6400000.0
2008-04-15 03:38:00,3.39617,3.40019,3.3913,3.40003,9410000.0
2008-04-15 03:39:00,3.39546,3.40093,3.39135,3.4007,3780000.0
2008-04-15 03:40:00,3.40015,3.41261,3.40015,3.4036,3010000.0
2008-04-15 03:41:00,3.39924,3.39971,3.38939,3.39837,7900000.0
2008-04-15 03:42:00,3.39933,3.39935,3.39458,3.39866,5260000.0
2008-04-15 03:43:00,3.40045,3.40134,3.39242,3.39996,4150000.0
2008-04-15 03:44:00,3.40023,3.4003,3.39086,3.39881,7530000.0
2008-04-15 03:45:00,3.40289,3.40289,3.39777,3.39777,3380000.0
2008-04-15 03:46:00,3.40021,3.40021,3.39086,3.39869,3010000.0
2008-04-15 03:48:00,3.4008,3.40365,3.39212,3.40112,5270000.0
2008-04-15 03:49:00,3.39482,3.39504,3.39338,3.39338,1890000.0
2008-04-15 03:50:00,3.39912,3.39974,3.39021,3.39021,7900000.0
2008-04-15 03:51:00,3.39998,3.41194,3.39887,3.39887,3760000.0
2008-04-15 03:52:00,3.39613,3.39805,3.3898,3.3927,7150000.0
2008-04-15 03:53:00,3.39842,3.40076,3.39346,3.39974,4520000.0
2008-04-15 03:55:00,3.39962,3.40016,3.39483,3.39869,5640000.0
2008-04-15 03:56:00,3.39179,3.40231,3.39179,3.39678,2640000.0
2008-04-15 03:57:00,3.39944,3.39981,3.39025,3.39906,10910000.0
2008-04-15 03:58:00,3.41926,3.41926,3.40097,3.40097,4510000.0
2008-04-15 04:00:00,3.40349,3.40362,3.39422,3.39919,4530000.0
2008-04-15 04:01:00,3.39615,3.42296,3.39615,3.41449,6790000.0
2008-04-15 04:02:00,3.39772,3.39772,3.38798,3.38907,2640000.0
2008-04-15 04:03:00,3.39554,3.39956,3.39554,3.39854,2630000.0
2008-04-15 04:04:00,3.41844,3.42352,3.41823,3.42262,6030000.0
2008-04-15 04:06:00,3.4043,3.41299,3.40124,3.40124,3010000.0
2008-04-15 04:07:00,3.39876,3.39876,3.39876,3.39876,750000.0
2008-04-15 04:08:00,3.39512,3.40131,3.39132,3.39507,11280000.0
2008-04-15 04:09:00,3.41783,3.41783,3.39511,3.39594,4140000.0
2008-04-15 04:10:00,3.39917,3.40135,3.39381,3.39381,5270000.0
2008-04-15 04:11:00,3.40556,3.4081,3.39091,3.39091,4880000.0
2008-04-15 04:12:00,3.39666,3.40198,3.39647,3.4,4890000.0
2008-04-15 04:13:00,3.39955,3.42002,3.39899,3.41772,7140000.0
2008-04-15 04:14:00,3.39542,3.39899,3.39002,3.39516,8270000.0
2008-04-15 04:15:00,3.40246,3.40246,3.39479,3.3958,6000000.0
2008-04-15 04:16:00,3.4066,3.41419,3.39403,3.39403,4140000.0
2008-04-15 04:17:00,3.39731,3.40088,3.39548,3.39548,3010000.0
2008-04-15 04:18:00,3.40019,3.40019,3.39113,3.39113,9760000.0
2008-04-15 04:19:00,3.39028,3.40033,3.38861,3.39898,6020000.0
2008-04-15 04:20:00,3.40007,3.40007,3.39405,3.39837,5270000.0
2008-04-15 04:21:00,3.39376,3.41738,3.39376,3.40262,6390000.0
2008-04-15 04:22:00,3.40009,3.40041,3.39184,3.39184,5260000.0
2008-04-15 04:23:00,3.39943,3.39943,3.39024,3.39558,6020000.0
2008-04-15 04:24:00,3.38924,3.39765,3.38662,3.39461,4910000.0
2008-04-15 04:25:00,3.39899,3.40074,3.39505,3.39514,3380000.0
2008-04-15 04:26:00,3.39936,3.40058,3.3912,3.39979,2640000.0
2008-04-15 04:27:00,3.41735,3.41735,3.39705,3.39705,3770000.0
2008-04-15 04:28:00,3.39945,3.40061,3.39608,3.39668,2630000.0
2008-04-15 04:29:00,3.39602,3.40191,3.39287,3.40114,4510000.0
2008-04-15 04:30:00,3.40217,3.40217,3.39049,3.39307,3380000.0
2008-04-15 04:32:00,3.39947,3.40006,3.39405,3.40006,3010000.0
2008-04-15 04:33:00,3.4025,3.41444,3.39666,3.39666,4510000.0
2008-04-15 04:34:00,3.39597,3.40084,3.39523,3.39746,4880000.0
2008-04-15 04:35:00,3.39971,3.40021,3.39093,3.39984,9020000.0
2008-04-15 04:36:00,3.39654,3.40257,3.39166,3.39566,5270000.0
2008-04-15 04:37:00,3.39934,3.39984,3.39135,3.39549,3760000.0
2008-04-15 04:38:00,3.42219,3.42297,3.41413,3.42282,8260000.0
2008-04-15 04:39:00,3.39647,3.3986,3.38985,3.3986,4520000.0
2008-04-15 04:40:00,3.39053,3.39836,3.38672,3.39836,5260000.0
2008-04-15 04:41:00,3.39495,3.40026,3.39483,3.39663,6010000.0
2008-04-15 04:42:00,3.42259,3.424,3.41462,3.41462,3760000.0
2008-04-15 04:43:00,3.39967,3.40072,3.39549,3.39984,4130000.0
2008-04-15 04:44:00,3.39534,3.39912,3.3935,3.39536,7150000.0
2008-04-15 04:45:00,3.40249,3.40249,3.39428,3.39991,6770000.0
2008-04-15 04:47:00,3.39494,3.40272,3.39326,3.39654,7890000.0
2008-04-15 04:48:00,3.40644,3.41424,3.39166,3.39565,4520000.0
2008-04-15 04:49:00,3.3993,3.3993,3.38639,3.39833,8270000.0
2008-04-15 04:50:00,3.40019,3.40019,3.39032,3.39854,4140000.0
2008-04-15 04:51:00,3.38951,3.39771,3.38779,3.39451,9010000.0
2008-04-15 04:52:00,3.40216,3.42129,3.40216,3.42129,4890000.0
2008-04-15 04:53:00,3.39886,3.40051,3.39097,3.39912,4510000.0
2008-04-15 04:54:00,3.39096,3.40097,3.39096,3.40023,7130000.0
2008-04-15 04:56:00,3.39987,3.39987,3.39058,3.39884,5260000.0
2008-04-15 04:57:00,3.39542,3.39994,3.39542,3.39742,3770000.0
2008-04-15 04:58:00,3.39612,3.40244,3.39293,3.39955,6030000.0
2008-04-15 05:00:00,3.39991,3.41622,3.39991,3.40056,3020000.0
2008-04-15 05:01:00,3.39245,3.40414,3.39245,3.40022,7890000.0
2008-04-15 05:02:00,3.39926,3.4011,3.39572,3.39756,8270000.0
2008-04-15 05:03:00,3.3983,3.41772,3.3983,3.41533,3380000.0
2008-04-15 05:05:00,3.40062,3.40062,3.39388,3.39619,4140000.0
2008-04-15 05:06:00,3.39817,3.40074,3.39073,3.39503,3020000.0
2008-04-15 05:08:00,3.4029,3.41964,3.39664,3.39723,7890000.0
2008-04-15 05:10:00,3.41031,3.41031,3.40027,3.4025,7130000.0
2008-04-15 05:11:00,3.40038,3.40914,3.39633,3.40547,3770000.0
2008-04-15 05:12:00,3.39094,3.4,3.38991,3.38991,4140000.0
2008-04-15 05:13:00,3.39588,3.4197,3.39268,3.41769,6770000.0
2008-04-15 05:14:00,3.3995,3.3995,3.39479,3.39495,1510000.0
2008-04-15 05:15:00,3.39626,3.41618,3.39626,3.39909,7160000.0
2008-04-15 05:16:00,3.39758,3.39758,3.38746,3.38945,4500000.0
2008-04-15 05:17:00,3.39505,3.40077,3.39143,3.39993,6020000.0
2008-04-15 05:18:00,3.41462,3.42327,3.41443,3.41462,7530000.0
2008-04-15 05:19:00,3.3997,3.40043,3.39346,3.40043,4880000.0
2008-04-15 05:21:00,3.39193,3.41386,3.39193,3.39623,3400000.0
2008-04-15 05:22:00,3.38988,3.39843,3.38792,3.39534,6800000.0
2008-04-15 05:23:00,3.39882,3.40191,3.39506,3.39666,2270000.0
2008-04-15 05:25:00,3.39501,3.40283,3.39289,3.39485,7510000.0
2008-04-15 05:26:00,3.39129,3.41718,3.39129,3.40333,6010000.0
2008-04-15 05:27:00,3.40174,3.4025,3.39217,3.39217,6390000.0
2008-04-15 05:28:00,3.39288,3.41418,3.39288,3.40361,6000000.0
2008-04-15 05:29:00,3.39154,3.4025,3.39154,3.40136,4880000.0
2008-04-15 05:30:00,3.40347,3.40428,3.39862,3.40037,3760000.0
2008-04-15 05:33:00,3.39148,3.42042,3.39148,3.42042,6760000.0
2008-04-15 05:35:00,3.39962,3.41205,3.39962,3.40077,6760000.0
2008-04-15 05:37:00,3.41259,3.41712,3.3982,3.39948,6380000.0
2008-04-15 05:39:00,3.38981,3.39833,3.38676,3.39833,5260000.0
2008-04-15 05:40:00,3.40088,3.42006,3.40088,3.41378,4890000.0
2008-04-15 05:41:00,3.39487,3.40038,3.39016,3.39489,3770000.0
2008-04-15 05:42:00,3.41522,3.42387,3.41503,3.42387,5260000.0
2008-04-15 05:43:00,3.3951,3.39711,3.39038,3.39622,2650000.0
2008-04-15 05:44:00,3.41751,3.41751,3.39638,3.39683,9020000.0
2008-04-15 05:45:00,3.40376,3.40376,3.39568,3.39568,6030000.0
2008-04-15 05:46:00,3.39658,3.41778,3.39658,3.39907,11680000.0
2008-04-15 05:47:00,3.39874,3.40372,3.39265,3.39297,7140000.0
2008-04-15 05:48:00,3.40275,3.41523,3.39686,3.39851,4510000.0
2008-04-15 05:49:00,3.39238,3.39868,3.39238,3.39458,4140000.0
2008-04-15 05:50:00,3.3912,3.41431,3.3912,3.40355,5640000.0
2008-04-15 05:51:00,3.39556,3.40171,3.3914,3.40127,4900000.0
2008-04-15 05:52:00,3.41372,3.4201,3.40234,3.40234,5640000.0
2008-04-15 05:53:00,3.39998,3.4006,3.39373,3.39612,4880000.0
2008-04-15 05:54:00,3.40083,3.41794,3.40083,3.41794,1510000.0
2008-04-15 05:55:00,3.40029,3.40174,3.39485,3.39958,2640000.0
2008-04-15 05:56:00,3.39961,3.40078,3.39541,3.39541,5270000.0
2008-04-15 05:57:00,3.3924,3.41743,3.3924,3.40202,7520000.0
2008-04-15 05:58:00,3.39705,3.40042,3.39056,3.39056,4900000.0
2008-04-15 05:59:00,3.39605,3.40133,3.39011,3.39401,10160000.0
2008-04-15 06:00:00,3.40249,3.4169,3.39739,3.39739,7520000.0
2008-04-15 06:01:00,3.3994,3.40087,3.39493,3.40045,3760000.0
2008-04-15 06:02:00,3.40221,3.42139,3.39655,3.42139,8660000.0
2008-04-15 06:03:00,3.39579,3.40157,3.39579,3.40049,6390000.0
2008-04-15 06:04:00,3.39587,3.41354,3.39587,3.4053,4140000.0
2008-04-15 06:05:00,3.39934,3.40233,3.39187,3.39187,5260000.0
2008-04-15 06:06:00,3.39594,3.40057,3.39107,3.39505,4530000.0
2008-04-15 06:07:00,3.3931,3.40266,3.3931,3.39678,5660000.0
2008-04-15 06:09:00,3.40548,3.41436,3.40114,3.40114,3750000.0
2008-04-15 06:10:00,3.4006,3.40064,3.39527,3.39527,5250000.0
2008-04-15 06:11:00,3.40118,3.40235,3.39221,3.39673,4890000.0
2008-04-15 06:12:00,3.42091,3.42091,3.39555,3.39555,6010000.0
2008-04-15 06:13:00,3.3918,3.40181,3.38887,3.39689,5250000.0
2008-04-15 06:14:00,3.39729,3.41341,3.39729,3.39901,7140000.0
2008-04-15 06:15:00,3.39554,3.40464,3.39525,3.40159,7510000.0
2008-04-15 06:16:00,3.39534,3.40079,3.39108,3.40042,4140000.0
2008-04-15 06:17:00,3.39742,3.4017,3.39253,3.40021,11260000.0
2008-04-15 06:18:00,3.39951,3.41721,3.39951,3.40373,4520000.0
2008-04-15 06:19:00,3.39987,3.39987,3.3929,3.39768,4880000.0
2008-04-15 06:20:00,3.40065,3.40065,3.39089,3.39507,3010000.0
2008-04-15 06:21:00,3.39553,3.4018,3.39553,3.39594,4130000.0
2008-04-15 06:24:00,3.40027,3.40027,3.39048,3.39548,4510000.0
2008-04-15 06:25:00,3.39152,3.41747,3.39152,3.39657,11270000.0
2008-04-15 06:26:00,3.4004,3.4004,3.38958,3.39902,4140000.0
2008-04-15 06:27:00,3.39932,3.42051,3.39827,3.42051,4880000.0
2008-04-15 06:28:00,3.40123,3.40399,3.39349,3.39911,4510000.0
2008-04-15 06:29:00,3.39419,3.40122,3.39122,3.39612,13160000.0
2008-04-15 06:30:00,3.40405,3.41782,3.39401,3.41539,4900000.0
2008-04-15 06:31:00,3.40107,3.40107,3.39104,3.39104,3770000.0
2008-04-15 06:32:00,3.39857,3.40031,3.39189,3.40024,5260000.0
2008-04-15 06:33:00,3.41308,3.41455,3.40144,3.4027,9010000.0
2008-04-15 06:35:00,3.40034,3.40034,3.39473,3.39806,3020000.0
2008-04-15 06:36:00,3.3962,3.39977,3.39459,3.39459,3400000.0
2008-04-15 06:37:00,3.40216,3.41762,3.39556,3.40196,5660000.0
2008-04-15 06:39:00,3.39092,3.40032,3.39073,3.40027,7520000.0
2008-04-15 06:40:00,3.39823,3.39823,3.38848,3.38953,5270000.0
2008-04-15 06:44:00,3.41412,3.4235,3.41412,3.42348,4140000.0
2008-04-15 06:45:00,3.39959,3.40399,3.39443,3.39997,7890000.0
2008-04-15 06:47:00,3.39122,3.40078,3.39122,3.39122,7520000.0
2008-04-15 06:48:00,3.39508,3.41303,3.39508,3.40254,10530000.0
2008-04-15 06:49:00,3.39891,3.39891,3.38935,3.39382,4900000.0
2008-04-15 06:51:00,3.39562,3.41577,3.39562,3.40231,10130000.0
2008-04-15 06:54:00,3.42106,3.42106,3.40276,3.40276,7170000.0
2008-04-15 06:55:00,3.39742,3.40226,3.39636,3.40093,4520000.0
2008-04-15 06:56:00,3.39639,3.4124,3.39056,3.39731,3770000.0
2008-04-15 06:57:00,3.39023,3.40054,3.39023,3.39967,7140000.0
2008-04-15 06:58:00,3.40008,3.42065,3.39805,3.42065,5260000.0
2008-04-15 07:00:00,3.39922,3.40466,3.3955,3.40193,4530000.0
2008-04-15 07:01:00,3.40928,3.40928,3.39422,3.39707,5630000.0
2008-04-15 07:02:00,3.40118,3.40133,3.39668,3.40133,5270000.0
2008-04-15 07:03:00,3.39922,3.4167,3.39922,3.40417,4890000.0
2008-04-15 07:04:00,3.40071,3.40071,3.39146,3.40017,6010000.0
2008-04-15 07:05:00,3.39104,3.41842,3.39104,3.41842,4510000.0
2008-04-15 07:06:00,3.39942,3.39984,3.39533,3.39895,4510000.0
2008-04-15 07:07:00,3.39329,3.39422,3.38943,3.39136,4880000.0
2008-04-15 07:08:00,3.39282,3.39991,3.38932,3.39991,5260000.0
2008-04-15 07:09:00,3.39661,3.42075,3.39365,3.42075,7130000.0
2008-04-15 07:10:00,3.40051,3.40095,3.39096,3.40058,13140000.0
2008-04-15 07:11:00,3.39511,3.40118,3.39079,3.39959,6020000.0
2008-04-15 07:12:00,3.39122,3.40062,3.39122,3.39708,7150000.0
2008-04-15 07:14:00,3.39478,3.41712,3.39478,3.39789,10140000.0
2008-04-15 07:15:00,3.40253,3.4029,3.39178,3.39178,5640000.0
2008-04-15 07:16:00,3.39948,3.40059,3.39532,3.39532,4520000.0
2008-04-15 07:17:00,3.40109,3.40187,3.39332,3.40055,7140000.0
2008-04-15 07:18:00,3.41587,3.41696,3.39477,3.40301,6780000.0
2008-04-15 07:19:00,3.39612,3.40156,3.39607,3.39639,5650000.0
2008-04-15 07:20:00,3.399,3.399,3.39087,3.39864,8640000.0
2008-04-15 07:21:00,3.39272,3.41666,3.39272,3.39985,6780000.0
2008-04-15 07:22:00,3.39902,3.40066,3.39122,3.39122,6020000.0
2008-04-15 07:23:00,3.39809,3.39967,3.39667,3.39709,3760000.0
2008-04-15 07:24:00,3.40582,3.41293,3.39786,3.39786,6030000.0
2008-04-15 07:25:00,3.4006,3.40398,3.39269,3.3966,13920000.0
2008-04-15 07:26:00,3.39997,3.39997,3.39326,3.39938,5650000.0
2008-04-15 07:27:00,3.39564,3.41705,3.39564,3.40451,5630000.0
2008-04-15 07:28:00,3.39752,3.4025,3.3914,3.40141,8650000.0
2008-04-15 07:29:00,3.40044,3.40044,3.39088,3.39933,5280000.0
2008-04-15 07:30:00,3.40075,3.41802,3.40075,3.40145,6020000.0
2008-04-15 07:31:00,3.40073,3.40149,3.39168,3.39885,14300000.0
2008-04-15 07:32:00,3.39998,3.40124,3.39717,3.40124,4890000.0
2008-04-15 07:33:00,3.39511,3.40097,3.39181,3.3965,3770000.0
2008-04-15 07:34:00,3.40697,3.41835,3.39684,3.39684,4510000.0
2008-04-15 07:35:00,3.39932,3.40081,3.39386,3.39784,5640000.0
2008-04-15 07:36:00,3.39937,3.40084,3.39113,3.40084,5260000.0
2008-04-15 07:37:00,3.39662,3.40086,3.39056,3.40069,9400000.0
2008-04-15 07:38:00,3.3982,3.39928,3.38876,3.39204,4520000.0
2008-04-15 07:39:00,3.39993,3.40205,3.39241,3.40078,3380000.0
2008-04-15 07:40:00,3.38995,3.39848,3.38781,3.39458,4900000.0
2008-04-15 07:41:00,3.40066,3.40066,3.38974,3.40052,6020000.0
2008-04-15 07:42:00,3.39628,3.41826,3.39401,3.39779,7900000.0
2008-04-15 07:43:00,3.40286,3.40355,3.39228,3.40102,8300000.0
2008-04-15 07:44:00,3.40007,3.40048,3.3955,3.3955,4890000.0
2008-04-15 07:45:00,3.39484,3.40511,3.39458,3.40167,7900000.0
2008-04-15 07:46:00,3.39253,3.4031,3.39253,3.40042,6030000.0
2008-04-15 07:47:00,3.3961,3.40042,3.38849,3.40017,7890000.0
2008-04-15 07:48:00,3.39957,3.40295,3.39325,3.39325,4140000.0
2008-04-15 07:49:00,3.40016,3.40087,3.39566,3.40087,4890000.0
2008-04-15 07:50:00,3.39097,3.39921,3.38952,3.39921,4140000.0
2008-04-15 07:51:00,3.40783,3.41628,3.39572,3.40065,4150000.0
2008-04-15 07:52:00,3.39638,3.40273,3.39346,3.40045,4130000.0
2008-04-15 07:53:00,3.39728,3.40489,3.39206,3.40132,5260000.0
2008-04-15 07:54:00,3.38976,3.39847,3.38967,3.39847,4140000.0
2008-04-15 07:55:00,3.39415,3.39909,3.39415,3.39501,2640000.0
2008-04-15 07:57:00,3.39865,3.39865,3.38654,3.38838,7510000.0
2008-04-15 07:58:00,3.40569,3.41712,3.39626,3.39918,4890000.0
2008-04-15 07:59:00,3.399,3.40064,3.39455,3.39841,7510000.0
2008-04-15 08:00:00,3.3986,3.3986,3.38783,3.38783,3760000.0
2008-04-15 08:01:00,3.3959,3.39841,3.38975,3.39841,4510000.0
2008-04-15 08:02:00,3.39709,3.39709,3.39433,3.39558,5630000.0
2008-04-15 08:03:00,3.39484,3.3962,3.39399,3.39518,3770000.0
2008-04-15 08:04:00,3.39195,3.39578,3.38612,3.39079,6380000.0
2008-04-15 08:05:00,3.38712,3.39622,3.38712,3.39622,4510000.0
2008-04-15 08:06:00,3.3911,3.39652,3.38683,3.39525,3390000.0
2008-04-15 08:07:00,3.3866,3.41198,3.3866,3.40203,4510000.0
2008-04-15 08:08:00,3.39588,3.40081,3.38951,3.39571,4510000.0
2008-04-15 08:09:00,3.39466,3.39622,3.38935,3.38935,3400000.0
2008-04-15 08:10:00,3.3958,3.3958,3.38626,3.39164,6010000.0
2008-04-15 08:11:00,3.39064,3.39589,3.38571,3.39589,10150000.0
2008-04-15 08:12:00,3.39554,3.39554,3.38652,3.39445,4890000.0
2008-04-15 08:13:00,3.39669,3.398,3.39409,3.39572,3760000.0
2008-04-15 08:14:00,3.39531,3.39667,3.38987,3.38987,5270000.0
2008-04-15 08:15:00,3.39478,3.39835,3.39101,3.39416,6390000.0
2008-04-15 08:16:00,3.39853,3.40032,3.39316,3.39329,3780000.0
2008-04-15 08:17:00,3.39507,3.3993,3.39322,3.39509,3770000.0
2008-04-15 08:18:00,3.39798,3.39911,3.39349,3.39714,4140000.0
2008-04-15 08:19:00,3.39291,3.39697,3.38892,3.39299,5260000.0
2008-04-15 08:20:00,3.39741,3.40823,3.39305,3.39446,4140000.0
2008-04-15 08:21:00,3.38894,3.39736,3.38894,3.39736,4510000.0
2008-04-15 08:22:00,3.39856,3.40037,3.39598,3.39925,6380000.0
2008-04-15 08:23:00,3.39897,3.39995,3.38953,3.39772,5650000.0
2008-04-15 08:24:00,3.39611,3.39845,3.39151,3.39412,4510000.0
2008-04-15 08:25:00,3.39344,3.40033,3.38963,3.3939,4890000.0
2008-04-15 08:26:00,3.39859,3.40309,3.39693,3.39693,7500000.0
2008-04-15 08:27:00,3.39509,3.40112,3.39509,3.39928,4520000.0
2008-04-15 08:28:00,3.3955,3.40118,3.39088,3.39088,4890000.0
2008-04-15 08:29:00,3.39746,3.39939,3.39444,3.39804,4510000.0
2008-04-15 08:30:00,3.40125,3.40125,3.39433,3.39581,3020000.0
2008-04-15 08:31:00,3.39312,3.39879,3.38878,3.39879,6010000.0
2008-04-15 08:32:00,3.39525,3.40129,3.39204,3.40098,7510000.0
2008-04-15 08:33:00,3.39741,3.40233,3.39011,3.39508,6020000.0
2008-04-15 08:34:00,3.39921,3.39921,3.38964,3.38964,4130000.0
2008-04-15 08:35:00,3.39461,3.39848,3.38977,3.38977,6010000.0
2008-04-15 08:36:00,3.39957,3.40042,3.39007,3.40011,6010000.0
2008-04-15 08:37:00,3.39393,3.41604,3.39393,3.40013,5660000.0
2008-04-15 08:38:00,3.39869,3.39964,3.39128,3.39295,7880000.0
2008-04-15 08:39:00,3.39535,3.39914,3.39355,3.39355,3390000.0
2008-04-15 08:40:00,3.39811,3.40052,3.39172,3.40012,6010000.0
2008-04-15 08:41:00,3.39504,3.40074,3.39091,3.39931,4880000.0
2008-04-15 08:42:00,3.40063,3.40088,3.39402,3.39961,5660000.0
2008-04-15 08:43:00,3.39836,3.40208,3.39554,3.39984,7500000.0
2008-04-15 08:44:00,3.39605,3.40162,3.39198,3.40106,10150000.0
2008-04-15 08:45:00,3.40326,3.40326,3.39154,3.40052,7140000.0
2008-04-15 08:46:00,3.39886,3.40096,3.3902,3.4006,5630000.0
2008-04-15 08:47:00,3.39655,3.40078,3.39159,3.40051,6400000.0
2008-04-15 08:48:00,3.39946,3.40304,3.3948,3.40304,4880000.0
2008-04-15 08:49:00,3.40165,3.40748,3.39456,3.40049,7140000.0
2008-04-15 08:50:00,3.39879,3.40315,3.39096,3.39096,7510000.0
2008-04-15 08:51:00,3.39988,3.40157,3.39054,3.3967,9030000.0
2008-04-15 08:52:00,3.39573,3.40147,3.39131,3.40147,3380000.0
2008-04-15 08:53:00,3.40171,3.40262,3.38928,3.39724,6020000.0
2008-04-15 08:54:00,3.38936,3.40271,3.38936,3.40271,7520000.0
2008-04-15 08:55:00,3.39783,3.40016,3.39217,3.39817,3380000.0
2008-04-15 08:56:00,3.39906,3.4025,3.39617,3.39617,3770000.0
2008-04-15 08:57:00,3.40335,3.41596,3.39566,3.39566,4140000.0
2008-04-15 08:58:00,3.40184,3.40314,3.39607,3.40213,4880000.0
2008-04-15 08:59:00,3.39804,3.40066,3.39424,3.39693,6020000.0
2008-04-15 09:00:00,3.39227,3.40095,3.3904,3.40034,7900000.0
2008-04-15 09:01:00,3.39693,3.40268,3.39439,3.40257,7510000.0
2008-04-15 09:02:00,3.40257,3.40449,3.39552,3.40139,5640000.0
2008-04-15 09:03:00,3.39572,3.40517,3.39572,3.40043,6770000.0
2008-04-15 09:04:00,3.39955,3.40505,3.39565,3.39565,7880000.0
2008-04-15 09:05:00,3.39732,3.40567,3.39615,3.40518,4510000.0
2008-04-15 09:06:00,3.40177,3.40894,3.39801,3.40632,12010000.0
2008-04-15 09:07:00,3.39573,3.40613,3.39403,3.40462,4510000.0
2008-04-15 09:08:00,3.40201,3.40454,3.39161,3.40406,4890000.0
2008-04-15 09:09:00,3.3982,3.40365,3.39542,3.39883,5630000.0
2008-04-15 09:10:00,3.40571,3.40661,3.39912,3.40521,9030000.0
2008-04-15 09:11:00,3.40409,3.40464,3.39415,3.39831,11640000.0
2008-04-15 09:12:00,3.40077,3.40561,3.40077,3.40149,6400000.0
2008-04-15 09:13:00,3.39791,3.40643,3.39511,3.40643,10150000.0
2008-04-15 09:14:00,3.39962,3.4042,3.3917,3.4042,13570000.0
2008-04-15 09:15:00,3.40122,3.40571,3.39666,3.39666,8640000.0
2008-04-15 09:16:00,3.40549,3.42014,3.40018,3.40937,6020000.0
2008-04-15 09:17:00,3.40432,3.40432,3.39308,3.39372,4510000.0
2008-04-15 09:18:00,3.40098,3.40636,3.40098,3.40636,4890000.0
2008-04-15 09:19:00,3.40601,3.40605,3.39959,3.40333,6010000.0
2008-04-15 09:20:00,3.40154,3.40509,3.40154,3.40381,6760000.0
2008-04-15 09:21:00,3.40606,3.40769,3.39882,3.4041,5260000.0
2008-04-15 09:22:00,3.40761,3.40979,3.39848,3.40438,8290000.0
2008-04-15 09:23:00,3.40085,3.40604,3.40052,3.40431,4880000.0
2008-04-15 09:24:00,3.40682,3.40699,3.39898,3.40699,6010000.0
2008-04-15 09:25:00,3.40325,3.40758,3.39866,3.40693,7510000.0
2008-04-15 09:26:00,3.40624,3.40791,3.39424,3.40739,8280000.0
2008-04-15 09:27:00,3.40117,3.40844,3.40103,3.40707,4880000.0
2008-04-15 09:28:00,3.40134,3.4087,3.39515,3.4075,8660000.0
2008-04-15 09:29:00,3.40589,3.40894,3.39885,3.40026,12400000.0
2008-04-15 09:30:00,3.40722,3.40788,3.40159,3.40788,3750000.0
2008-04-15 09:31:00,3.40353,3.40984,3.40326,3.40984,4140000.0
2008-04-15 09:32:00,3.4087,3.40978,3.40052,3.4096,4510000.0
2008-04-15 09:33:00,3.40777,3.40978,3.39896,3.40837,6380000.0
2008-04-15 09:34:00,3.40385,3.40876,3.40265,3.40603,6020000.0
2008-04-15 09:35:00,3.40836,3.41037,3.40498,3.41009,5260000.0
2008-04-15 09:36:00,3.40075,3.40988,3.40014,3.40854,7150000.0
2008-04-15 09:37:00,3.40791,3.4094,3.402,3.4094,4510000.0
2008-04-15 09:38:00,3.40795,3.4089,3.40168,3.40509,4880000.0
2008-04-15 09:39:00,3.40792,3.40792,3.38831,3.40478,6020000.0
2008-04-15 09:40:00,3.40247,3.40687,3.39583,3.39583,6400000.0
2008-04-15 09:41:00,3.40368,3.40823,3.39635,3.40166,6380000.0
2008-04-15 09:42:00,3.40277,3.40877,3.39878,3.40329,6760000.0
2008-04-15 09:43:00,3.39941,3.40732,3.39732,3.40405,4510000.0
2008-04-15 09:44:00,3.40416,3.40714,3.40024,3.40714,11650000.0
2008-04-15 09:45:00,3.39997,3.40732,3.39695,3.40628,5260000.0
2008-04-15 09:46:00,3.40737,3.40737,3.39472,3.40631,7910000.0
2008-04-15 09:47:00,3.40187,3.40837,3.39697,3.40463,7880000.0
2008-04-15 09:48:00,3.40561,3.40561,3.3975,3.40424,5260000.0
2008-04-15 09:49:00,3.39638,3.40559,3.39625,3.40559,6390000.0
2008-04-15 09:50:00,3.39665,3.40642,3.39474,3.40583,6020000.0
2008-04-15 09:51:00,3.40208,3.40562,3.40006,3.40163,4140000.0
2008-04-15 09:52:00,3.40082,3.40562,3.40031,3.40562,6010000.0
2008-04-15 09:53:00,3.40334,3.40614,3.3945,3.3968,7150000.0
2008-04-15 09:54:00,3.39831,3.40706,3.39123,3.40706,4140000.0
2008-04-15 09:55:00,3.40857,3.40857,3.3983,3.3983,4510000.0
2008-04-15 09:56:00,3.40357,3.40726,3.39814,3.401,7130000.0
2008-04-15 09:57:00,3.4061,3.4087,3.40152,3.40175,4880000.0
2008-04-15 09:58:00,3.40734,3.40736,3.39604,3.40643,6760000.0
2008-04-15 09:59:00,3.40557,3.4086,3.3964,3.40745,10910000.0
2008-04-15 10:00:00,3.40679,3.40777,3.39884,3.40519,6000000.0
2008-04-15 10:01:00,3.40225,3.40851,3.40225,3.40851,4880000.0
2008-04-15 10:02:00,3.40788,3.40788,3.39722,3.40607,6770000.0
2008-04-15 10:03:00,3.40316,3.40911,3.39894,3.40807,9780000.0
2008-04-15 10:04:00,3.4075,3.40865,3.40354,3.40784,7520000.0
2008-04-15 10:05:00,3.40868,3.40868,3.40026,3.40193,5260000.0
2008-04-15 10:06:00,3.40756,3.40903,3.40042,3.40903,4520000.0
2008-04-15 10:07:00,3.40927,3.41074,3.39894,3.40118,4890000.0
2008-04-15 10:08:00,3.40756,3.40774,3.40103,3.40683,6050000.0
2008-04-15 10:09:00,3.40321,3.40888,3.39852,3.40828,7890000.0
2008-04-15 10:10:00,3.40027,3.40875,3.39843,3.40875,8250000.0
2008-04-15 10:11:00,3.40726,3.40726,3.39635,3.40667,10520000.0
2008-04-15 10:12:00,3.40715,3.40715,3.3979,3.40335,6020000.0
2008-04-15 10:13:00,3.4075,3.4075,3.40088,3.40401,5270000.0
2008-04-15 10:14:00,3.40303,3.4075,3.39367,3.40634,13530000.0
2008-04-15 10:15:00,3.4088,3.4088,3.40002,3.40835,7130000.0
2008-04-15 10:16:00,3.40767,3.40767,3.3997,3.40636,3770000.0
2008-04-15 10:17:00,3.40361,3.40517,3.39796,3.40351,5260000.0
2008-04-15 10:18:00,3.40763,3.40776,3.39665,3.40763,7150000.0
2008-04-15 10:19:00,3.40623,3.40623,3.39522,3.40326,4130000.0
2008-04-15 10:20:00,3.40722,3.40722,3.39534,3.4026,9770000.0
2008-04-15 10:21:00,3.40686,3.40686,3.39429,3.40622,10900000.0
2008-04-15 10:22:00,3.406,3.406,3.39327,3.40185,5640000.0
2008-04-15 10:23:00,3.40788,3.40788,3.39028,3.39447,4880000.0
2008-04-15 10:24:00,3.4069,3.4069,3.39869,3.40471,6770000.0
2008-04-15 10:25:00,3.39865,3.40261,3.39485,3.39485,4890000.0
2008-04-15 10:26:00,3.40599,3.40787,3.4,3.40302,6020000.0
2008-04-15 10:27:00,3.40413,3.40728,3.39851,3.40728,5630000.0
2008-04-15 10:28:00,3.40277,3.40783,3.40277,3.40316,4890000.0
2008-04-15 10:29:00,3.40312,3.40966,3.39774,3.40733,16160000.0
2008-04-15 10:30:00,3.40843,3.40849,3.40188,3.40188,7890000.0
2008-04-15 10:31:00,3.40331,3.4073,3.39488,3.40627,9390000.0
2008-04-15 10:32:00,3.40836,3.40836,3.39468,3.40688,4520000.0
2008-04-15 10:33:00,3.40452,3.40833,3.3995,3.40833,4160000.0
2008-04-15 10:34:00,3.40629,3.40713,3.3976,3.39895,6030000.0
2008-04-15 10:35:00,3.4047,3.40933,3.40253,3.40319,5630000.0
2008-04-15 10:36:00,3.40608,3.40955,3.40075,3.40543,5640000.0
2008-04-15 10:37:00,3.40844,3.40903,3.4009,3.40903,6770000.0
2008-04-15 10:38:00,3.40503,3.40503,3.39106,3.40274,6750000.0
2008-04-15 10:39:00,3.40134,3.40918,3.40134,3.40488,4140000.0
2008-04-15 10:40:00,3.40908,3.40908,3.39785,3.40791,6020000.0
2008-04-15 10:41:00,3.40559,3.40829,3.39739,3.40829,5260000.0
2008-04-15 10:42:00,3.40365,3.40842,3.39888,3.4021,5270000.0
2008-04-15 10:43:00,3.4046,3.41268,3.401,3.40388,6390000.0
2008-04-15 10:44:00,3.40366,3.40669,3.40091,3.40538,5640000.0
2008-04-15 10:45:00,3.40758,3.40833,3.4007,3.40833,4900000.0
2008-04-15 10:46:00,3.40688,3.40688,3.39591,3.40663,4510000.0
2008-04-15 10:47:00,3.40373,3.4083,3.40373,3.4083,4880000.0
2008-04-15 10:48:00,3.40971,3.40971,3.40104,3.40445,6760000.0
2008-04-15 10:49:00,3.40411,3.40776,3.39918,3.40221,7140000.0
2008-04-15 10:50:00,3.40715,3.40715,3.39907,3.40665,6770000.0
2008-04-15 10:51:00,3.40288,3.40714,3.39583,3.40665,4520000.0
2008-04-15 10:52:00,3.40739,3.40908,3.40156,3.40908,5260000.0
2008-04-15 10:53:00,3.39948,3.4087,3.39948,3.4087,6010000.0
2008-04-15 10:54:00,3.40552,3.40861,3.39835,3.40826,6000000.0
2008-04-15 10:55:00,3.40812,3.40812,3.40314,3.40811,7510000.0
2008-04-15 10:56:00,3.40931,3.40931,3.39896,3.40261,7140000.0
2008-04-15 10:57:00,3.40257,3.40831,3.40066,3.40831,5270000.0
2008-04-15 10:58:00,3.40881,3.40881,3.40146,3.40695,4510000.0
2008-04-15 10:59:00,3.40941,3.40941,3.39994,3.40909,5640000.0
2008-04-15 11:00:00,3.40378,3.40726,3.39441,3.39889,13530000.0
2008-04-15 11:01:00,3.40881,3.40905,3.40423,3.40905,5260000.0
2008-04-15 11:02:00,3.39973,3.40948,3.39805,3.39805,6760000.0
2008-04-15 11:03:00,3.4051,3.40643,3.38759,3.4038,7510000.0
2008-04-15 11:04:00,3.40426,3.41047,3.39782,3.40602,4880000.0
2008-04-15 11:05:00,3.40437,3.40681,3.39899,3.40299,6390000.0
2008-04-15 11:06:00,3.40949,3.41037,3.39828,3.41037,5280000.0
2008-04-15 11:07:00,3.40197,3.41113,3.40197,3.40494,3780000.0
2008-04-15 11:08:00,3.41044,3.41064,3.40069,3.41,5640000.0
2008-04-15 11:09:00,3.40954,3.41142,3.40194,3.4072,5260000.0
2008-04-15 11:10:00,3.402,3.40998,3.39954,3.40782,5640000.0
2008-04-15 11:11:00,3.40941,3.40941,3.39528,3.40817,7510000.0
2008-04-15 11:12:00,3.41114,3.41114,3.40163,3.41095,5660000.0
2008-04-15 11:13:00,3.40616,3.40981,3.40316,3.40981,4150000.0
2008-04-15 11:14:00,3.40784,3.4104,3.39988,3.41003,12020000.0
2008-04-15 11:15:00,3.40675,3.4113,3.40203,3.40962,5630000.0
2008-04-15 11:16:00,3.40354,3.4087,3.39775,3.40701,5260000.0
2008-04-15 11:17:00,3.41055,3.41055,3.40207,3.40367,4510000.0
2008-04-15 11:18:00,3.40983,3.41029,3.40135,3.41009,4510000.0
2008-04-15 11:19:00,3.40566,3.41164,3.40433,3.41106,4140000.0
2008-04-15 11:20:00,3.40087,3.40834,3.40057,3.40834,7130000.0
2008-04-15 11:21:00,3.40408,3.41037,3.40311,3.40517,4140000.0
2008-04-15 11:22:00,3.40961,3.41081,3.40624,3.41081,6020000.0
2008-04-15 11:23:00,3.41037,3.41037,3.40064,3.40728,3770000.0
2008-04-15 11:24:00,3.39504,3.40855,3.39166,3.40855,6010000.0
2008-04-15 11:25:00,3.40569,3.41125,3.4028,3.41125,6010000.0
2008-04-15 11:26:00,3.40545,3.40939,3.40405,3.40939,3770000.0
2008-04-15 11:27:00,3.41011,3.41011,3.40152,3.40353,6390000.0
2008-04-15 11:28:00,3.4052,3.41232,3.40078,3.40997,6760000.0
2008-04-15 11:29:00,3.40377,3.41042,3.40377,3.40668,9410000.0
2008-04-15 11:30:00,3.40861,3.40951,3.40118,3.40542,4530000.0
2008-04-15 11:31:00,3.39974,3.41018,3.39974,3.41018,3770000.0
2008-04-15 11:32:00,3.40861,3.40911,3.40024,3.40548,6030000.0
2008-04-15 11:33:00,3.40884,3.40884,3.39843,3.40846,5270000.0
2008-04-15 11:34:00,3.40276,3.41077,3.40276,3.41077,4510000.0
2008-04-15 11:35:00,3.41071,3.41071,3.4019,3.4083,5640000.0
2008-04-15 11:36:00,3.40867,3.41093,3.40016,3.41093,8260000.0
2008-04-15 11:37:00,3.41078,3.41078,3.40301,3.40559,7140000.0
2008-04-15 11:38:00,3.40813,3.41005,3.39929,3.41005,5260000.0
2008-04-15 11:39:00,3.40557,3.41007,3.40404,3.41007,4880000.0
2008-04-15 11:40:00,3.40487,3.41037,3.40135,3.40135,4510000.0
2008-04-15 11:41:00,3.41012,3.41012,3.40372,3.40917,4900000.0
2008-04-15 11:42:00,3.40976,3.4106,3.4045,3.4045,4880000.0
2008-04-15 11:43:00,3.40597,3.40988,3.40124,3.40749,8260000.0
2008-04-15 11:44:00,3.40756,3.41085,3.4043,3.4043,4520000.0
2008-04-15 11:45:00,3.40577,3.41056,3.40577,3.4064,4510000.0
2008-04-15 11:46:00,3.40577,3.40776,3.38623,3.40776,7880000.0
2008-04-15 11:47:00,3.40404,3.41181,3.40367,3.41181,5260000.0
2008-04-15 11:48:00,3.40881,3.40881,3.39541,3.39952,6390000.0
2008-04-15 11:49:00,3.40859,3.4092,3.40226,3.40875,4880000.0
2008-04-15 11:50:00,3.40842,3.40842,3.39765,3.40744,6390000.0
2008-04-15 11:51:00,3.40878,3.40878,3.40099,3.40099,5630000.0
2008-04-15 11:52:00,3.40745,3.40904,3.40134,3.40451,4510000.0
2008-04-15 11:53:00,3.40422,3.40906,3.40006,3.40006,7510000.0
2008-04-15 11:54:00,3.40552,3.40989,3.40402,3.40428,7130000.0
2008-04-15 11:55:00,3.4055,3.41197,3.40218,3.40807,4520000.0
2008-04-15 11:56:00,3.40531,3.40881,3.40456,3.4064,4880000.0
2008-04-15 11:57:00,3.40095,3.40839,3.40095,3.40615,5640000.0
2008-04-15 11:58:00,3.40568,3.41077,3.40443,3.40528,5640000.0
2008-04-15 11:59:00,3.40762,3.41228,3.40445,3.41228,7890000.0
2008-04-15 12:00:00,3.40602,3.41101,3.40459,3.41101,4510000.0
2008-04-15 12:01:00,3.40707,3.41115,3.40244,3.40842,6770000.0
2008-04-15 12:02:00,3.40994,3.41135,3.40055,3.41135,7890000.0
2008-04-15 12:03:00,3.40644,3.41089,3.40518,3.41089,4880000.0
2008-04-15 12:04:00,3.41126,3.41126,3.40529,3.41086,6010000.0
2008-04-15 12:05:00,3.41002,3.41112,3.40338,3.40656,4900000.0
2008-04-15 12:06:00,3.40629,3.41155,3.40159,3.40159,4140000.0
2008-04-15 12:07:00,3.40438,3.41426,3.40301,3.40799,4520000.0
2008-04-15 12:08:00,3.40752,3.41208,3.40044,3.41208,4140000.0
2008-04-15 12:09:00,3.40744,3.41262,3.40204,3.41262,4140000.0
2008-04-15 12:10:00,3.41165,3.41165,3.40822,3.40892,3400000.0
2008-04-15 12:11:00,3.41177,3.41177,3.40245,3.40245,4510000.0
2008-04-15 12:12:00,3.41161,3.41161,3.40652,3.40731,6390000.0
2008-04-15 12:13:00,3.40898,3.41098,3.40303,3.407,4510000.0
2008-04-15 12:14:00,3.41299,3.41299,3.39818,3.4109,7140000.0
2008-04-15 12:15:00,3.41343,3.41343,3.4074,3.41294,9030000.0
2008-04-15 12:16:00,3.40587,3.41207,3.40587,3.40814,4510000.0
2008-04-15 12:17:00,3.41155,3.41216,3.40509,3.40655,4510000.0
2008-04-15 12:18:00,3.41151,3.41215,3.40779,3.41215,6750000.0
2008-04-15 12:19:00,3.41298,3.41298,3.40227,3.40682,4880000.0
2008-04-15 12:20:00,3.41103,3.41103,3.40502,3.40576,6000000.0
2008-04-15 12:21:00,3.41125,3.41126,3.40589,3.40589,6020000.0
2008-04-15 12:22:00,3.40656,3.41072,3.40656,3.41051,4890000.0
2008-04-15 12:23:00,3.40534,3.41151,3.40412,3.40522,4890000.0
2008-04-15 12:24:00,3.40562,3.41051,3.40042,3.41051,7510000.0
2008-04-15 12:25:00,3.41166,3.4119,3.40266,3.4084,9770000.0
2008-04-15 12:26:00,3.40643,3.41024,3.39987,3.40143,9010000.0
2008-04-15 12:27:00,3.41107,3.41107,3.40224,3.40989,5260000.0
2008-04-15 12:28:00,3.41087,3.41219,3.40505,3.4111,4890000.0
2008-04-15 12:29:00,3.40754,3.40832,3.40165,3.40832,6000000.0
2008-04-15 12:30:00,3.41233,3.41572,3.40162,3.41156,18410000.0
2008-04-15 12:31:00,3.40457,3.40939,3.40387,3.40939,6380000.0
2008-04-15 12:32:00,3.39794,3.40891,3.39794,3.40431,6390000.0
2008-04-15 12:33:00,3.40599,3.40852,3.3958,3.40393,5630000.0
2008-04-15 12:34:00,3.40233,3.4081,3.40004,3.40457,3770000.0
2008-04-15 12:35:00,3.39845,3.40742,3.39845,3.40341,5260000.0
2008-04-15 12:36:00,3.40842,3.40842,3.39674,3.40478,4880000.0
2008-04-15 12:37:00,3.4078,3.40863,3.39598,3.405,7510000.0
2008-04-15 12:38:00,3.40538,3.40927,3.40479,3.40878,4890000.0
2008-04-15 12:39:00,3.39295,3.40608,3.39227,3.40551,7510000.0
2008-04-15 12:40:00,3.39835,3.40812,3.39835,3.40763,5630000.0
2008-04-15 12:41:00,3.40103,3.41072,3.39739,3.40739,6380000.0
2008-04-15 12:42:00,3.40255,3.4082,3.39697,3.40769,7900000.0
2008-04-15 12:43:00,3.40655,3.40669,3.40142,3.40335,4900000.0
2008-04-15 12:44:00,3.402,3.40764,3.39907,3.40764,4510000.0
2008-04-15 12:45:00,3.40697,3.40701,3.39784,3.40267,4900000.0
2008-04-15 12:46:00,3.40804,3.40918,3.39603,3.407,5260000.0
2008-04-15 12:47:00,3.4106,3.4106,3.40264,3.40469,3770000.0
2008-04-15 12:48:00,3.39713,3.40866,3.39713,3.40386,6000000.0
2008-04-15 12:49:00,3.39996,3.40315,3.39202,3.39791,4510000.0
2008-04-15 12:50:00,3.40777,3.40777,3.39566,3.40318,4140000.0
2008-04-15 12:51:00,3.40525,3.40811,3.40116,3.4068,4150000.0
2008-04-15 12:52:00,3.40737,3.40867,3.40183,3.40867,5630000.0
2008-04-15 12:53:00,3.40733,3.40799,3.39584,3.40799,5270000.0
2008-04-15 12:54:00,3.40596,3.40831,3.39856,3.40831,5630000.0
2008-04-15 12:55:00,3.40343,3.40491,3.40312,3.40372,4510000.0
2008-04-15 12:56:00,3.40217,3.40708,3.39978,3.40216,6750000.0
2008-04-15 12:57:00,3.39519,3.40503,3.39278,3.40246,10140000.0
2008-04-15 12:58:00,3.40193,3.40549,3.39653,3.39653,7510000.0
2008-04-15 12:59:00,3.40455,3.40455,3.39263,3.40258,4890000.0
2008-04-15 13:00:00,3.40552,3.40766,3.40027,3.40637,7520000.0
2008-04-15 13:01:00,3.40284,3.40638,3.39455,3.40566,8260000.0
2008-04-15 13:02:00,3.40037,3.40339,3.39305,3.40298,4890000.0
2008-04-15 13:03:00,3.40141,3.40616,3.3917,3.40616,7150000.0
2008-04-15 13:04:00,3.40548,3.40548,3.39367,3.40137,5260000.0
2008-04-15 13:05:00,3.39998,3.40627,3.39674,3.40562,4890000.0
2008-04-15 13:06:00,3.40111,3.40596,3.39355,3.40596,6010000.0
2008-04-15 13:07:00,3.4021,3.40476,3.3975,3.3975,4140000.0
2008-04-15 13:08:00,3.40352,3.40518,3.39784,3.4033,6010000.0
2008-04-15 13:09:00,3.39904,3.40339,3.39034,3.40339,13890000.0
2008-04-15 13:10:00,3.40554,3.40554,3.39844,3.40405,3770000.0
2008-04-15 13:11:00,3.40594,3.40594,3.39434,3.40395,4510000.0
2008-04-15 13:12:00,3.40276,3.40276,3.39415,3.39637,5660000.0
2008-04-15 13:13:00,3.40169,3.40277,3.39099,3.40277,7130000.0
2008-04-15 13:14:00,3.40536,3.40742,3.3937,3.39736,8640000.0
2008-04-15 13:15:00,3.39995,3.40716,3.39923,3.39975,6770000.0
2008-04-15 13:16:00,3.39935,3.40026,3.39086,3.39957,6010000.0
2008-04-15 13:17:00,3.40117,3.40541,3.39721,3.40541,6760000.0
2008-04-15 13:18:00,3.40331,3.40499,3.39483,3.40465,5650000.0
2008-04-15 13:19:00,3.39507,3.40877,3.39507,3.40157,7520000.0
2008-04-15 13:20:00,3.39988,3.40127,3.39191,3.39886,4890000.0
2008-04-15 13:21:00,3.40234,3.40418,3.3946,3.3995,6770000.0
2008-04-15 13:22:00,3.40408,3.40684,3.39507,3.40075,4530000.0
2008-04-15 13:23:00,3.39485,3.40157,3.39315,3.40013,5280000.0
2008-04-15 13:24:00,3.39398,3.40221,3.39085,3.40221,4140000.0
2008-04-15 13:25:00,3.40201,3.40404,3.39426,3.40357,5640000.0
2008-04-15 13:26:00,3.40234,3.40234,3.39539,3.40031,5260000.0
2008-04-15 13:27:00,3.39813,3.40251,3.39553,3.39952,5640000.0
2008-04-15 13:28:00,3.398,3.40275,3.3939,3.40275,6400000.0
2008-04-15 13:29:00,3.40192,3.40255,3.39673,3.40255,4510000.0
2008-04-15 13:30:00,3.39824,3.40391,3.39752,3.40054,7140000.0
2008-04-15 13:31:00,3.39718,3.40161,3.39698,3.40134,4880000.0
2008-04-15 13:32:00,3.39963,3.40058,3.39581,3.39978,4520000.0
2008-04-15 13:33:00,3.39554,3.39986,3.39001,3.39376,10540000.0
2008-04-15 13:34:00,3.39679,3.3979,3.38966,3.39258,6400000.0
2008-04-15 13:35:00,3.39798,3.39937,3.38942,3.39752,5260000.0
2008-04-15 13:36:00,3.39181,3.39835,3.38976,3.39835,7130000.0
2008-04-15 13:37:00,3.40138,3.40138,3.38988,3.40064,6020000.0
2008-04-15 13:38:00,3.40034,3.40097,3.39611,3.39611,5250000.0
2008-04-15 13:39:00,3.39936,3.39936,3.39439,3.39487,4510000.0
2008-04-15 13:40:00,3.39101,3.40129,3.3895,3.40028,6760000.0
2008-04-15 13:41:00,3.40181,3.40446,3.39217,3.39391,5270000.0
2008-04-15 13:42:00,3.3988,3.40112,3.39085,3.40112,6380000.0
2008-04-15 13:43:00,3.39625,3.40145,3.39042,3.40145,6010000.0
2008-04-15 13:44:00,3.40163,3.40408,3.39125,3.39681,9400000.0
2008-04-15 13:45:00,3.40084,3.40152,3.39457,3.39707,7520000.0
2008-04-15 13:46:00,3.40291,3.40291,3.39322,3.39578,9020000.0
2008-04-15 13:47:00,3.40057,3.40296,3.39606,3.39846,4520000.0
2008-04-15 13:48:00,3.39456,3.40144,3.3903,3.40144,5270000.0
2008-04-15 13:49:00,3.3941,3.40078,3.3941,3.39858,4900000.0
2008-04-15 13:50:00,3.39338,3.40278,3.39338,3.40075,7140000.0
2008-04-15 13:51:00,3.40283,3.40283,3.39643,3.39903,5250000.0
2008-04-15 13:52:00,3.39756,3.40134,3.3939,3.39513,5270000.0
2008-04-15 13:53:00,3.39853,3.40388,3.39492,3.39622,10130000.0
2008-04-15 13:54:00,3.3984,3.40227,3.38746,3.38975,14640000.0
2008-04-15 13:55:00,3.40147,3.40294,3.39757,3.40294,6020000.0
2008-04-15 13:56:00,3.40199,3.40199,3.39346,3.40184,5250000.0
2008-04-15 13:57:00,3.39809,3.39921,3.39296,3.39626,6010000.0
2008-04-15 13:58:00,3.39471,3.40059,3.39038,3.39975,5260000.0
2008-04-15 13:59:00,3.39599,3.40034,3.39283,3.39791,7510000.0
2008-04-15 14:00:00,3.39958,3.403,3.39025,3.39855,11640000.0
2008-04-15 14:01:00,3.39991,3.40728,3.39588,3.40728,4880000.0
2008-04-15 14:02:00,3.40314,3.40805,3.39687,3.40067,7130000.0
2008-04-15 14:03:00,3.40854,3.40854,3.39808,3.40671,11650000.0
2008-04-15 14:04:00,3.40791,3.40791,3.39772,3.39832,4880000.0
2008-04-15 14:05:00,3.40137,3.40948,3.40014,3.40851,4520000.0
2008-04-15 14:06:00,3.40626,3.40794,3.39857,3.40335,7540000.0
2008-04-15 14:07:00,3.40524,3.40854,3.39867,3.40746,6390000.0
2008-04-15 14:08:00,3.39915,3.40924,3.39868,3.40924,5630000.0
2008-04-15 14:09:00,3.40379,3.40771,3.39938,3.40353,5630000.0
2008-04-15 14:10:00,3.40625,3.40625,3.39391,3.40256,6390000.0
2008-04-15 14:11:00,3.4021,3.40737,3.39711,3.403,7140000.0
2008-04-15 14:12:00,3.40189,3.40641,3.3957,3.40591,6020000.0
2008-04-15 14:13:00,3.40308,3.40473,3.39519,3.40473,7500000.0
2008-04-15 14:14:00,3.40746,3.40746,3.39637,3.40484,4510000.0
2008-04-15 14:15:00,3.40522,3.40585,3.39863,3.40396,9390000.0
2008-04-15 14:16:00,3.40653,3.40653,3.39317,3.40474,7130000.0
2008-04-15 14:17:00,3.40405,3.40719,3.39804,3.40666,5270000.0
2008-04-15 14:18:00,3.40196,3.40609,3.39584,3.40425,5640000.0
2008-04-15 14:19:00,3.40454,3.40454,3.39718,3.40118,4520000.0
2008-04-15 14:20:00,3.39693,3.40626,3.39693,3.39731,4510000.0
2008-04-15 14:21:00,3.40191,3.40608,3.39773,3.40608,4900000.0
2008-04-15 14:22:00,3.40232,3.40538,3.39659,3.40301,7140000.0
2008-04-15 14:23:00,3.40257,3.40752,3.40238,3.40238,6400000.0
2008-04-15 14:24:00,3.40064,3.40519,3.39323,3.40447,8650000.0
2008-04-15 14:25:00,3.40466,3.40528,3.39438,3.40176,10520000.0
2008-04-15 14:26:00,3.40193,3.40647,3.39918,3.40103,5260000.0
2008-04-15 14:27:00,3.40615,3.40638,3.39702,3.40182,5640000.0
2008-04-15 14:28:00,3.40212,3.4064,3.40077,3.40318,6770000.0
2008-04-15 14:29:00,3.40603,3.40872,3.4002,3.40872,5250000.0
2008-04-15 14:30:00,3.40882,3.41101,3.40354,3.4093,8260000.0
2008-04-15 14:31:00,3.40538,3.4109,3.40361,3.40407,6020000.0
2008-04-15 14:32:00,3.39809,3.40727,3.39637,3.40727,8270000.0
2008-04-15 14:33:00,3.40514,3.40596,3.40037,3.40414,6770000.0
2008-04-15 14:34:00,3.40031,3.40514,3.40031,3.40514,4880000.0
2008-04-15 14:35:00,3.40466,3.40521,3.39465,3.40521,4890000.0
2008-04-15 14:36:00,3.40354,3.40553,3.40116,3.40404,4880000.0
2008-04-15 14:37:00,3.40166,3.40451,3.39987,3.40096,5250000.0
2008-04-15 14:38:00,3.40459,3.40541,3.39664,3.40541,6020000.0
2008-04-15 14:39:00,3.40193,3.40506,3.39897,3.40268,4150000.0
2008-04-15 14:40:00,3.39954,3.40408,3.39822,3.40243,5250000.0
2008-04-15 14:41:00,3.40036,3.40127,3.39056,3.39971,4880000.0
2008-04-15 14:42:00,3.40102,3.40287,3.39312,3.39847,6400000.0
2008-04-15 14:43:00,3.40157,3.40594,3.39826,3.40443,6020000.0
2008-04-15 14:44:00,3.40323,3.40323,3.39319,3.40046,9380000.0
2008-04-15 14:45:00,3.39894,3.40218,3.38883,3.40218,6400000.0
2008-04-15 14:46:00,3.39745,3.40265,3.3919,3.39813,6760000.0
2008-04-15 14:47:00,3.39728,3.40265,3.39082,3.40026,7510000.0
2008-04-15 14:48:00,3.40079,3.40186,3.39093,3.39678,5630000.0
2008-04-15 14:49:00,3.40266,3.40325,3.39743,3.40201,6020000.0
2008-04-15 14:50:00,3.39254,3.40281,3.39254,3.40281,8650000.0
2008-04-15 14:51:00,3.39369,3.40364,3.39369,3.39854,5260000.0
2008-04-15 14:52:00,3.40311,3.40311,3.39226,3.39226,5260000.0
2008-04-15 14:53:00,3.39855,3.40446,3.39656,3.3987,5640000.0
2008-04-15 14:54:00,3.39657,3.40381,3.39616,3.40322,6390000.0
2008-04-15 14:55:00,3.40273,3.40273,3.39005,3.39947,6020000.0
2008-04-15 14:56:00,3.39003,3.40002,3.39003,3.39262,5640000.0
2008-04-15 14:57:00,3.39621,3.39969,3.39112,3.39678,5280000.0
2008-04-15 14:58:00,3.39513,3.40393,3.39085,3.39258,5630000.0
2008-04-15 14:59:00,3.39999,3.40169,3.3905,3.39338,10910000.0
2008-04-15 15:00:00,3.39759,3.40337,3.39663,3.39921,9400000.0
2008-04-15 15:01:00,3.40229,3.40255,3.39364,3.40255,7890000.0
2008-04-15 15:02:00,3.39653,3.40112,3.39126,3.40076,7880000.0
2008-04-15 15:03:00,3.40045,3.40045,3.38962,3.39344,6380000.0
2008-04-15 15:04:00,3.39723,3.40018,3.39053,3.39871,8280000.0
2008-04-15 15:05:00,3.39328,3.39933,3.38843,3.39933,5260000.0
2008-04-15 15:06:00,3.39551,3.3997,3.38967,3.3997,7900000.0
2008-04-15 15:07:00,3.39679,3.39791,3.39156,3.39791,4890000.0
2008-04-15 15:08:00,3.39802,3.39904,3.39314,3.39314,5260000.0
2008-04-15 15:09:00,3.39789,3.39911,3.38924,3.3978,6760000.0
2008-04-15 15:10:00,3.39601,3.39722,3.38676,3.39651,8630000.0
2008-04-15 15:11:00,3.38905,3.39917,3.38905,3.39529,4520000.0
2008-04-15 15:12:00,3.39273,3.39836,3.39273,3.39836,4520000.0
2008-04-15 15:13:00,3.39855,3.39855,3.38807,3.39207,4880000.0
2008-04-15 15:14:00,3.39976,3.40086,3.38982,3.39861,13530000.0
2008-04-15 15:15:00,3.39631,3.39922,3.39254,3.39254,4510000.0
2008-04-15 15:16:00,3.39369,3.40012,3.38889,3.40012,6000000.0
2008-04-15 15:17:00,3.39956,3.40013,3.38975,3.39562,9770000.0
2008-04-15 15:18:00,3.40002,3.40002,3.38971,3.39894,5650000.0
2008-04-15 15:19:00,3.39491,3.39938,3.39147,3.39168,4880000.0
2008-04-15 15:20:00,3.40168,3.40168,3.39114,3.39648,5630000.0
2008-04-15 15:21:00,3.39599,3.40438,3.39379,3.39632,9010000.0
2008-04-15 15:22:00,3.39667,3.40023,3.39395,3.40023,4510000.0
2008-04-15 15:23:00,3.39855,3.40008,3.3909,3.39996,8260000.0
2008-04-15 15:24:00,3.3937,3.39859,3.3887,3.39781,7140000.0
2008-04-15 15:25:00,3.39989,3.39989,3.39271,3.39434,4880000.0
2008-04-15 15:26:00,3.39989,3.40283,3.39234,3.40053,7130000.0
2008-04-15 15:27:00,3.39545,3.40196,3.38902,3.39705,9400000.0
2008-04-15 15:28:00,3.3949,3.39877,3.3931,3.39651,5250000.0
2008-04-15 15:29:00,3.39655,3.40061,3.39094,3.39094,5260000.0
2008-04-15 15:30:00,3.40076,3.40076,3.39328,3.39426,7900000.0
2008-04-15 15:31:00,3.39788,3.4017,3.39154,3.39427,7510000.0
2008-04-15 15:32:00,3.39828,3.39828,3.3913,3.39566,4510000.0
2008-04-15 15:33:00,3.39907,3.40004,3.39066,3.40004,3770000.0
2008-04-15 15:34:00,3.39763,3.40018,3.39297,3.39761,7880000.0
2008-04-15 15:35:00,3.39094,3.39923,3.39094,3.39348,6760000.0
2008-04-15 15:36:00,3.39859,3.39861,3.38986,3.39618,6390000.0
2008-04-15 15:37:00,3.39861,3.40033,3.39059,3.39059,6000000.0
2008-04-15 15:38:00,3.39512,3.39852,3.38729,3.39852,6390000.0
2008-04-15 15:39:00,3.39418,3.39962,3.39353,3.39962,5630000.0
2008-04-15 15:40:00,3.40025,3.4003,3.38907,3.39977,7130000.0
2008-04-15 15:41:00,3.39771,3.40216,3.38975,3.40216,8270000.0
2008-04-15 15:42:00,3.39558,3.40109,3.39447,3.39447,5630000.0
2008-04-15 15:43:00,3.39004,3.39893,3.39004,3.39893,4510000.0
2008-04-15 15:44:00,3.39816,3.39957,3.38916,3.39957,7140000.0
2008-04-15 15:45:00,3.39573,3.39878,3.38783,3.39878,4140000.0
2008-04-15 15:46:00,3.40012,3.40012,3.38658,3.39855,4520000.0
2008-04-15 15:47:00,3.39138,3.40013,3.39138,3.39691,6390000.0
2008-04-15 15:48:00,3.39578,3.39926,3.39264,3.39848,7500000.0
2008-04-15 15:49:00,3.3937,3.39596,3.38646,3.39316,4140000.0
2008-04-15 15:50:00,3.3972,3.39775,3.39213,3.39775,5250000.0
2008-04-15 15:51:00,3.39468,3.39843,3.39199,3.39456,7140000.0
2008-04-15 15:52:00,3.39547,3.40057,3.39385,3.40057,5270000.0
2008-04-15 15:53:00,3.39599,3.39853,3.38951,3.38951,7880000.0
2008-04-15 15:54:00,3.3963,3.40147,3.39464,3.39748,7510000.0
2008-04-15 15:55:00,3.40046,3.40131,3.39338,3.39987,4140000.0
2008-04-15 15:56:00,3.40114,3.40114,3.39491,3.40022,5260000.0
2008-04-15 15:57:00,3.39952,3.40079,3.39122,3.39288,4510000.0
2008-04-15 15:58:00,3.4004,3.40144,3.39748,3.40046,5290000.0
2008-04-15 15:59:00,3.39627,3.40026,3.39346,3.39953,10150000.0
2008-04-15 16:00:00,3.39965,3.40031,3.39351,3.40031,5630000.0
2008-04-15 16:01:00,3.39552,3.39808,3.38598,3.39447,8650000.0
2008-04-15 16:02:00,3.39617,3.40112,3.39617,3.40112,4890000.0
2008-04-15 16:03:00,3.39641,3.401,3.39563,3.39993,5630000.0
2008-04-15 16:04:00,3.39749,3.40066,3.392,3.39972,5640000.0
2008-04-15 16:05:00,3.39584,3.40003,3.39362,3.39995,5640000.0
2008-04-15 16:06:00,3.40061,3.40119,3.38821,3.39506,10140000.0
2008-04-15 16:07:00,3.3996,3.40003,3.39187,3.3997,4880000.0
2008-04-15 16:08:00,3.39651,3.40063,3.39113,3.40012,7130000.0
2008-04-15 16:09:00,3.39766,3.40171,3.39499,3.40171,7510000.0
2008-04-15 16:10:00,3.40012,3.40064,3.38785,3.40064,11270000.0
2008-04-15 16:11:00,3.39761,3.40087,3.39618,3.39933,4880000.0
2008-04-15 16:12:00,3.39426,3.40138,3.39426,3.40129,8260000.0
2008-04-15 16:13:00,3.39865,3.40018,3.39069,3.39665,5630000.0
2008-04-15 16:14:00,3.40088,3.40088,3.39103,3.40086,3400000.0
2008-04-15 16:15:00,3.40046,3.40065,3.39345,3.40065,4880000.0
2008-04-15 16:16:00,3.40192,3.40371,3.39202,3.40269,6010000.0
2008-04-15 16:17:00,3.39887,3.40194,3.39528,3.40106,4510000.0
2008-04-15 16:18:00,3.40266,3.40266,3.39133,3.39553,9390000.0
2008-04-15 16:19:00,3.40143,3.40504,3.40067,3.40474,5260000.0
2008-04-15 16:20:00,3.39763,3.40475,3.39586,3.40211,7140000.0
2008-04-15 16:21:00,3.3999,3.40518,3.39893,3.40265,5640000.0
2008-04-15 16:22:00,3.40001,3.40454,3.3951,3.40454,4510000.0
2008-04-15 16:23:00,3.40414,3.40487,3.40143,3.40487,6020000.0
2008-04-15 16:24:00,3.39728,3.40339,3.39617,3.40339,7880000.0
2008-04-15 16:25:00,3.40318,3.40373,3.39671,3.40373,4880000.0
2008-04-15 16:26:00,3.4039,3.4039,3.39216,3.40189,5260000.0
2008-04-15 16:27:00,3.39879,3.40259,3.39153,3.40259,13500000.0
2008-04-15 16:28:00,3.40436,3.40436,3.39571,3.40238,7510000.0
2008-04-15 16:29:00,3.4056,3.4056,3.39752,3.40093,3780000.0
2008-04-15 16:30:00,3.39608,3.40563,3.39591,3.40563,7530000.0
2008-04-15 16:31:00,3.4,3.40737,3.39925,3.40338,12380000.0
2008-04-15 16:32:00,3.40383,3.40383,3.3941,3.39959,5260000.0
2008-04-15 16:33:00,3.40328,3.40328,3.39385,3.4028,5260000.0
2008-04-15 16:34:00,3.40189,3.40564,3.39405,3.40564,5260000.0
2008-04-15 16:35:00,3.40344,3.40519,3.39378,3.39411,12780000.0
2008-04-15 16:36:00,3.40368,3.40369,3.39849,3.39849,4510000.0
2008-04-15 16:37:00,3.40294,3.40294,3.39074,3.39729,5270000.0
2008-04-15 16:38:00,3.3976,3.40437,3.39324,3.40385,10890000.0
2008-04-15 16:39:00,3.40188,3.40318,3.39328,3.39821,6760000.0
2008-04-15 16:40:00,3.39589,3.40082,3.39589,3.39668,5270000.0
2008-04-15 16:41:00,3.39629,3.40163,3.39081,3.39742,5650000.0
2008-04-15 16:42:00,3.40262,3.40262,3.39198,3.39742,5650000.0
2008-04-15 16:43:00,3.40142,3.40215,3.39857,3.40187,4520000.0
2008-04-15 16:44:00,3.39748,3.40252,3.39258,3.40252,4890000.0
2008-04-15 16:45:00,3.40087,3.40087,3.39272,3.39906,6390000.0
2008-04-15 16:46:00,3.3941,3.40344,3.3941,3.40344,6770000.0
2008-04-15 16:47:00,3.39909,3.40149,3.39508,3.39734,6760000.0
2008-04-15 16:48:00,3.39281,3.40218,3.39281,3.39899,4880000.0
2008-04-15 16:49:00,3.39884,3.40338,3.39324,3.40173,7890000.0
2008-04-15 16:50:00,3.40339,3.40339,3.3963,3.40309,4880000.0
2008-04-15 16:51:00,3.40343,3.40343,3.3929,3.40164,6390000.0
2008-04-15 16:52:00,3.39421,3.40291,3.38948,3.39321,7140000.0
2008-04-15 16:53:00,3.40163,3.40235,3.3964,3.39736,5260000.0
2008-04-15 16:54:00,3.39469,3.40277,3.39469,3.40035,7130000.0
2008-04-15 16:55:00,3.40398,3.40398,3.39175,3.40131,5630000.0
2008-04-15 16:56:00,3.39884,3.40147,3.39397,3.3943,6380000.0
2008-04-15 16:57:00,3.39841,3.40408,3.39401,3.39401,4880000.0
2008-04-15 16:58:00,3.39795,3.40612,3.39795,3.40438,6390000.0
2008-04-15 16:59:00,3.40646,3.40742,3.3979,3.40574,9770000.0
2008-04-15 17:00:00,3.40856,3.40856,3.39359,3.39359,7890000.0
2008-04-15 17:01:00,3.40239,3.40246,3.39044,3.39619,6400000.0
2008-04-15 17:02:00,3.39949,3.40576,3.39809,3.40576,6750000.0
2008-04-15 17:03:00,3.40022,3.40379,3.39393,3.39651,5250000.0
2008-04-15 17:04:00,3.39784,3.40101,3.38942,3.39342,5640000.0
2008-04-15 17:05:00,3.39864,3.40613,3.39864,3.40058,4890000.0
2008-04-15 17:06:00,3.40143,3.40365,3.39381,3.40135,7510000.0
2008-04-15 17:07:00,3.40236,3.40457,3.39779,3.39964,8640000.0
2008-04-15 17:08:00,3.39847,3.40541,3.39201,3.40507,6380000.0
2008-04-15 17:09:00,3.4057,3.4057,3.3938,3.40248,9010000.0
2008-04-15 17:10:00,3.4025,3.40389,3.39332,3.40369,4150000.0
2008-04-15 17:11:00,3.39894,3.40506,3.3928,3.40506,6020000.0
2008-04-15 17:12:00,3.40452,3.40457,3.39827,3.39964,6020000.0
2008-04-15 17:13:00,3.40334,3.4051,3.39963,3.40225,5630000.0
2008-04-15 17:14:00,3.39865,3.40219,3.39237,3.39667,12760000.0
2008-04-15 17:15:00,3.40379,3.40399,3.39367,3.40026,10900000.0
2008-04-15 17:16:00,3.3977,3.40437,3.39348,3.40222,8640000.0
2008-04-15 17:17:00,3.40219,3.40278,3.39709,3.39709,6010000.0
2008-04-15 17:18:00,3.40214,3.40214,3.39218,3.39336,4510000.0
2008-04-15 17:19:00,3.39018,3.40186,3.39018,3.40168,4900000.0
2008-04-15 17:20:00,3.4023,3.40235,3.39385,3.40235,5250000.0
2008-04-15 17:21:00,3.4024,3.40378,3.39407,3.3988,6390000.0
2008-04-15 17:22:00,3.39539,3.40325,3.38834,3.40325,12390000.0
2008-04-15 17:23:00,3.40379,3.40479,3.39773,3.40479,4520000.0
2008-04-15 17:24:00,3.39687,3.40258,3.39119,3.4008,9040000.0
2008-04-15 17:25:00,3.39692,3.4008,3.3911,3.39181,7520000.0
2008-04-15 17:26:00,3.40416,3.40416,3.39589,3.40363,6380000.0
2008-04-15 17:27:00,3.40254,3.40254,3.39512,3.39822,7910000.0
2008-04-15 17:28:00,3.39379,3.40047,3.39128,3.40034,6400000.0
2008-04-15 17:29:00,3.40174,3.40224,3.3912,3.40184,6040000.0
2008-04-15 17:30:00,3.40316,3.40483,3.39457,3.39457,6380000.0
2008-04-15 17:31:00,3.40141,3.40221,3.39142,3.40221,7510000.0
2008-04-15 17:32:00,3.39936,3.40246,3.39037,3.40246,6400000.0
2008-04-15 17:33:00,3.39952,3.40175,3.39006,3.40168,11290000.0
2008-04-15 17:34:00,3.40072,3.40072,3.39263,3.3962,5260000.0
2008-04-15 17:35:00,3.40133,3.40219,3.3906,3.40138,9390000.0
2008-04-15 17:36:00,3.39556,3.4011,3.39135,3.40044,7510000.0
2008-04-15 17:37:00,3.39385,3.40331,3.39385,3.39767,6020000.0
2008-04-15 17:38:00,3.39685,3.40299,3.39115,3.40272,15020000.0
2008-04-15 17:39:00,3.39872,3.40022,3.38811,3.39662,9380000.0
2008-04-15 17:40:00,3.39777,3.40196,3.38997,3.39849,11270000.0
2008-04-15 17:41:00,3.39327,3.4019,3.39327,3.40157,5270000.0
2008-04-15 17:42:00,3.39221,3.40185,3.39179,3.39776,12020000.0
2008-04-15 17:43:00,3.39735,3.40162,3.39184,3.39774,13160000.0
2008-04-15 17:44:00,3.40167,3.40209,3.39376,3.39746,4140000.0
2008-04-15 17:45:00,3.39692,3.39995,3.3907,3.39677,9380000.0
2008-04-15 17:46:00,3.39765,3.40431,3.39722,3.40133,4890000.0
2008-04-15 17:47:00,3.39759,3.40329,3.39759,3.40196,7140000.0
2008-04-15 17:48:00,3.40264,3.40264,3.39322,3.39322,4510000.0
2008-04-15 17:49:00,3.40102,3.40193,3.39647,3.40096,4510000.0
2008-04-15 17:50:00,3.39855,3.4019,3.39128,3.4019,7140000.0
2008-04-15 17:51:00,3.38989,3.40077,3.38989,3.39695,6030000.0
2008-04-15 17:52:00,3.40158,3.40158,3.39682,3.40132,6390000.0
2008-04-15 17:53:00,3.40119,3.40274,3.394,3.394,7880000.0
2008-04-15 17:54:00,3.40062,3.40391,3.39335,3.40391,6760000.0
2008-04-15 17:55:00,3.3951,3.40341,3.38998,3.40297,8640000.0
2008-04-15 17:56:00,3.39902,3.40292,3.38902,3.39815,6020000.0
2008-04-15 17:57:00,3.39737,3.40258,3.39223,3.39772,8650000.0
2008-04-15 17:58:00,3.40197,3.40368,3.3937,3.40179,8650000.0
2008-04-15 17:59:00,3.40139,3.4029,3.39203,3.4029,10900000.0
2008-04-15 18:00:00,3.40269,3.40281,3.38956,3.39767,13530000.0
2008-04-15 18:01:00,3.39689,3.40368,3.39678,3.39897,4880000.0
2008-04-15 18:02:00,3.40242,3.40283,3.3915,3.40283,9040000.0
2008-04-15 18:03:00,3.40262,3.40262,3.39137,3.39303,5630000.0
2008-04-15 18:04:00,3.40007,3.40366,3.39375,3.39921,9770000.0
2008-04-15 18:05:00,3.40276,3.40452,3.39464,3.40333,9400000.0
2008-04-15 18:06:00,3.40011,3.40521,3.39432,3.39848,7520000.0
2008-04-15 18:07:00,3.40195,3.40327,3.39353,3.40266,5260000.0
2008-04-15 18:08:00,3.3991,3.40348,3.39475,3.40348,7140000.0
2008-04-15 18:09:00,3.4018,3.40263,3.39805,3.40231,3400000.0
2008-04-15 18:10:00,3.40062,3.40326,3.39286,3.40326,10540000.0
2008-04-15 18:11:00,3.40387,3.40387,3.39878,3.39935,4140000.0
2008-04-15 18:12:00,3.40342,3.40342,3.39287,3.40029,11630000.0
2008-04-15 18:13:00,3.40323,3.40375,3.39817,3.40164,4510000.0
2008-04-15 18:14:00,3.40348,3.40363,3.39417,3.40362,9040000.0
2008-04-15 18:15:00,3.39693,3.40272,3.39223,3.40272,7890000.0
2008-04-15 18:16:00,3.39538,3.40912,3.39538,3.40346,9020000.0
2008-04-15 18:17:00,3.40136,3.40382,3.39945,3.40382,4880000.0
2008-04-15 18:18:00,3.40119,3.40172,3.39042,3.39205,7140000.0
2008-04-15 18:19:00,3.39903,3.40092,3.39146,3.3968,6760000.0
2008-04-15 18:20:00,3.39895,3.40415,3.3975,3.3975,4880000.0
2008-04-15 18:21:00,3.3992,3.40261,3.39077,3.39837,12760000.0
2008-04-15 18:22:00,3.40382,3.40483,3.39583,3.40287,6020000.0
2008-04-15 18:23:00,3.40282,3.40489,3.39847,3.39967,5250000.0
2008-04-15 18:24:00,3.39952,3.40351,3.3921,3.40207,15790000.0
2008-04-15 18:25:00,3.39866,3.40362,3.39458,3.39696,7510000.0
2008-04-15 18:26:00,3.40245,3.40361,3.3939,3.39819,10520000.0
2008-04-15 18:27:00,3.39682,3.40378,3.39682,3.40378,4520000.0
2008-04-15 18:28:00,3.4024,3.40386,3.39865,3.40272,4880000.0
2008-04-15 18:29:00,3.40486,3.40558,3.39666,3.40454,7140000.0
2008-04-15 18:30:00,3.40625,3.4063,3.39894,3.40583,6760000.0
2008-04-15 18:31:00,3.39894,3.40528,3.39894,3.40443,5260000.0
2008-04-15 18:32:00,3.40714,3.40765,3.39748,3.39748,5260000.0
2008-04-15 18:33:00,3.40163,3.40567,3.39629,3.40532,7510000.0
2008-04-15 18:34:00,3.39698,3.40605,3.39698,3.40527,4520000.0
2008-04-15 18:35:00,3.39825,3.40541,3.39825,3.40541,9390000.0
2008-04-15 18:36:00,3.40082,3.40635,3.39668,3.40635,4880000.0
2008-04-15 18:37:00,3.39939,3.40528,3.39603,3.40528,10530000.0
2008-04-15 18:38:00,3.39984,3.40428,3.39818,3.40363,10890000.0
2008-04-15 18:39:00,3.40506,3.40506,3.39369,3.40465,6400000.0
2008-04-15 18:40:00,3.39775,3.4045,3.39775,3.40346,4520000.0
2008-04-15 18:41:00,3.40406,3.40616,3.3979,3.40452,5630000.0
2008-04-15 18:42:00,3.39982,3.40451,3.39536,3.40025,7520000.0
2008-04-15 18:43:00,3.40441,3.40441,3.39707,3.39926,4510000.0
2008-04-15 18:44:00,3.4037,3.40582,3.39577,3.40553,4140000.0
2008-04-15 18:45:00,3.40133,3.40764,3.39642,3.40764,6410000.0
2008-04-15 18:46:00,3.40368,3.40935,3.39841,3.40388,6770000.0
2008-04-15 18:47:00,3.40659,3.40811,3.39816,3.40811,6380000.0
2008-04-15 18:48:00,3.40305,3.40896,3.40305,3.40753,6390000.0
2008-04-15 18:49:00,3.40005,3.41093,3.40005,3.40736,5640000.0
2008-04-15 18:50:00,3.40407,3.41,3.39922,3.40307,8630000.0
2008-04-15 18:51:00,3.40313,3.40313,3.39608,3.39608,4880000.0
2008-04-15 18:52:00,3.40274,3.40837,3.39842,3.40826,6770000.0
2008-04-15 18:54:00,3.40418,3.40471,3.399,3.40215,8280000.0
2008-04-15 18:55:00,3.3955,3.40729,3.3955,3.4016,3760000.0
2008-04-15 18:56:00,3.39916,3.40725,3.3978,3.40578,4520000.0
2008-04-15 18:57:00,3.40705,3.40705,3.39722,3.40168,3400000.0
2008-04-15 18:58:00,3.40538,3.40707,3.39584,3.40345,6770000.0
2008-04-15 18:59:00,3.40033,3.40665,3.39961,3.40087,5650000.0
2008-04-15 19:00:00,3.40645,3.40996,3.40006,3.40452,10510000.0
2008-04-15 19:01:00,3.40286,3.40467,3.39577,3.39974,5260000.0
2008-04-15 19:02:00,3.39855,3.40231,3.39646,3.40231,7130000.0
2008-04-15 19:03:00,3.40163,3.40258,3.39276,3.40214,4140000.0
2008-04-15 19:04:00,3.4026,3.40361,3.39797,3.40336,5270000.0
2008-04-15 19:05:00,3.3941,3.40428,3.3937,3.3986,4880000.0
2008-04-15 19:06:00,3.39685,3.40219,3.39047,3.40219,11280000.0
2008-04-15 19:07:00,3.39699,3.40162,3.39699,3.40076,4890000.0
2008-04-15 19:08:00,3.39861,3.40569,3.39456,3.4045,5260000.0
2008-04-15 19:09:00,3.3979,3.40604,3.39381,3.39907,8290000.0
2008-04-15 19:10:00,3.39543,3.40634,3.39543,3.40373,3760000.0
2008-04-15 19:11:00,3.39933,3.40234,3.39303,3.39719,6770000.0
2008-04-15 19:12:00,3.40234,3.40298,3.39214,3.40283,10150000.0
2008-04-15 19:13:00,3.40295,3.40327,3.39714,3.40041,6380000.0
2008-04-15 19:14:00,3.39299,3.40178,3.39206,3.39781,12010000.0
2008-04-15 19:15:00,3.40484,3.40484,3.39259,3.39758,5270000.0
2008-04-15 19:16:00,3.39861,3.40069,3.39122,3.39273,7140000.0
2008-04-15 19:17:00,3.40291,3.40383,3.39933,3.40201,6390000.0
2008-04-15 19:18:00,3.39839,3.40601,3.39531,3.39975,9390000.0
2008-04-15 19:19:00,3.39785,3.40508,3.39563,3.39947,7890000.0
2008-04-15 19:20:00,3.39882,3.40863,3.39511,3.39941,10150000.0
2008-04-15 19:21:00,3.39849,3.40451,3.39688,3.40238,6390000.0
2008-04-15 19:22:00,3.40301,3.40417,3.3949,3.40111,6030000.0
2008-04-15 19:23:00,3.39797,3.40455,3.39404,3.40399,7150000.0
2008-04-15 19:24:00,3.40337,3.40454,3.39675,3.40272,6380000.0
2008-04-15 19:25:00,3.39699,3.40443,3.39699,3.40154,6010000.0
2008-04-15 19:26:00,3.39747,3.40202,3.39245,3.40167,4520000.0
2008-04-15 19:27:00,3.40306,3.40313,3.39629,3.39718,4140000.0
2008-04-15 19:28:00,3.39987,3.40467,3.39906,3.40325,5630000.0
2008-04-15 19:29:00,3.40133,3.40411,3.39395,3.39395,6770000.0
2008-04-15 19:30:00,3.40203,3.40667,3.39704,3.40355,9400000.0
2008-04-15 19:31:00,3.39236,3.40557,3.39236,3.39897,7510000.0
2008-04-15 19:32:00,3.39977,3.40351,3.39325,3.40351,4140000.0
2008-04-15 19:33:00,3.39746,3.4001,3.39746,3.39992,4510000.0
2008-04-15 19:34:00,3.39332,3.40208,3.39285,3.39285,6770000.0
2008-04-15 19:35:00,3.39761,3.40364,3.39385,3.39385,3400000.0
2008-04-15 19:36:00,3.40083,3.40207,3.39245,3.39719,4510000.0
2008-04-15 19:37:00,3.39823,3.4043,3.39422,3.39422,6400000.0
2008-04-15 19:38:00,3.3992,3.40493,3.39612,3.40421,8640000.0
2008-04-15 19:39:00,3.39865,3.40375,3.39451,3.39451,4510000.0
2008-04-15 19:40:00,3.39962,3.40784,3.39833,3.40475,6390000.0
2008-04-15 19:41:00,3.40315,3.40315,3.39608,3.39608,6390000.0
2008-04-15 19:42:00,3.39794,3.40159,3.39431,3.39431,4150000.0
2008-04-15 19:43:00,3.40304,3.40404,3.39831,3.4039,3030000.0
2008-04-15 19:44:00,3.39721,3.40362,3.39568,3.40362,6390000.0
2008-04-15 19:45:00,3.39712,3.40851,3.39098,3.40305,15040000.0
2008-04-15 19:46:00,3.39451,3.40495,3.39451,3.40388,8270000.0
2008-04-15 19:47:00,3.40344,3.40473,3.39559,3.40353,5660000.0
2008-04-15 19:48:00,3.40104,3.40156,3.39412,3.40145,8300000.0
2008-04-15 19:49:00,3.39763,3.40213,3.39725,3.40197,5630000.0
2008-04-15 19:50:00,3.3998,3.40264,3.39723,3.40264,6010000.0
2008-04-15 19:51:00,3.40257,3.40546,3.39313,3.39884,7140000.0
2008-04-15 19:52:00,3.4023,3.40362,3.39266,3.40286,6020000.0
2008-04-15 19:53:00,3.40167,3.40631,3.39705,3.39705,6030000.0
2008-04-15 19:54:00,3.39887,3.40114,3.39135,3.39841,6030000.0
2008-04-15 19:55:00,3.39806,3.40578,3.39535,3.40237,6400000.0
2008-04-15 19:56:00,3.40349,3.40505,3.39669,3.39669,5630000.0
2008-04-15 19:57:00,3.40068,3.40212,3.39249,3.39976,10140000.0
2008-04-15 19:58:00,3.40076,3.40464,3.392,3.39298,10900000.0
2008-04-15 19:59:00,3.40387,3.40487,3.39893,3.39927,4520000.0
2008-04-15 20:00:00,3.40154,3.40683,3.39557,3.39917,13170000.0
2008-04-15 20:01:00,3.39522,3.40204,3.39119,3.40059,7140000.0
2008-04-15 20:02:00,3.40347,3.40347,3.39535,3.4021,6390000.0
2008-04-15 20:03:00,3.40298,3.40334,3.39762,3.39762,7150000.0
2008-04-15 20:04:00,3.3999,3.40143,3.39173,3.39639,4890000.0
2008-04-15 20:05:00,3.39549,3.40258,3.39549,3.40245,5260000.0
2008-04-15 20:06:00,3.39375,3.40363,3.39375,3.39806,3770000.0
2008-04-15 20:07:00,3.40366,3.40491,3.39429,3.39814,5640000.0
2008-04-15 20:08:00,3.40159,3.40288,3.39266,3.40107,7900000.0
2008-04-15 20:09:00,3.40231,3.40253,3.39445,3.40183,4510000.0
2008-04-15 20:10:00,3.39805,3.40424,3.39552,3.40143,6030000.0
2008-04-15 20:11:00,3.3997,3.40368,3.39672,3.39871,4510000.0
2008-04-15 20:12:00,3.40286,3.40305,3.39371,3.40028,6400000.0
2008-04-15 20:13:00,3.40191,3.40562,3.40029,3.40452,4140000.0
2008-04-15 20:14:00,3.39788,3.4051,3.39498,3.40294,9770000.0
2008-04-15 20:15:00,3.39725,3.40462,3.39725,3.40421,5640000.0
2008-04-15 20:16:00,3.39608,3.40411,3.39608,3.39695,6400000.0
2008-04-15 20:17:00,3.40369,3.40547,3.39604,3.39773,5270000.0
2008-04-15 20:18:00,3.40387,3.40387,3.39436,3.39862,7900000.0
2008-04-15 20:19:00,3.40201,3.40239,3.39128,3.40101,2640000.0
2008-04-15 20:20:00,3.40332,3.40332,3.39417,3.40327,4510000.0
2008-04-15 20:21:00,3.40418,3.40527,3.39395,3.39895,18420000.0
2008-04-15 20:22:00,3.40287,3.40287,3.39205,3.39205,9010000.0
2008-04-15 20:23:00,3.40291,3.40291,3.39489,3.39741,6400000.0
2008-04-15 20:24:00,3.40213,3.4026,3.3974,3.3975,4880000.0
2008-04-15 20:25:00,3.39741,3.40236,3.39409,3.39688,6010000.0
2008-04-15 20:26:00,3.40343,3.40393,3.39521,3.39851,4880000.0
2008-04-15 20:27:00,3.40027,3.40181,3.39199,3.39501,10520000.0
2008-04-15 20:28:00,3.40186,3.40256,3.39238,3.40155,4520000.0
2008-04-15 20:29:00,3.39813,3.40506,3.39513,3.39846,7900000.0
2008-04-15 20:30:00,3.40013,3.40368,3.39484,3.40368,4130000.0
2008-04-15 20:31:00,3.40164,3.40252,3.39276,3.40188,5270000.0
2008-04-15 20:32:00,3.39728,3.4024,3.39528,3.39573,4890000.0
2008-04-15 20:33:00,3.40385,3.40385,3.39497,3.40288,4900000.0
2008-04-15 20:34:00,3.40092,3.40216,3.39261,3.39758,7520000.0
2008-04-15 20:35:00,3.39244,3.39981,3.39138,3.39248,4890000.0
2008-04-15 20:36:00,3.40369,3.40464,3.39936,3.40254,7130000.0
2008-04-15 20:37:00,3.40217,3.40223,3.40106,3.40176,3010000.0
2008-04-15 20:38:00,3.39959,3.40241,3.39345,3.40241,3400000.0
2008-04-15 20:39:00,3.39722,3.40395,3.39321,3.39736,6760000.0
2008-04-15 20:40:00,3.3976,3.40256,3.39293,3.40188,4140000.0
2008-04-15 20:41:00,3.39807,3.40383,3.39807,3.39832,4510000.0
2008-04-15 20:42:00,3.39935,3.40381,3.3937,3.40381,4520000.0
2008-04-15 20:43:00,3.39494,3.40601,3.39259,3.39259,9010000.0
2008-04-15 20:44:00,3.39724,3.40534,3.39458,3.40534,5270000.0
2008-04-15 20:45:00,3.40607,3.40607,3.39528,3.40068,3390000.0
2008-04-15 20:46:00,3.40168,3.40168,3.39136,3.39749,6750000.0
2008-04-15 20:47:00,3.39824,3.40366,3.39373,3.40345,9390000.0
2008-04-15 20:49:00,3.40217,3.40396,3.39442,3.40049,3030000.0
2008-04-15 20:50:00,3.40209,3.40363,3.39418,3.40274,5280000.0
2008-04-15 20:51:00,3.39816,3.40602,3.39816,3.404,4890000.0
2008-04-15 20:52:00,3.39913,3.40477,3.39571,3.39716,7520000.0
2008-04-15 20:53:00,3.39972,3.40478,3.39726,3.40312,3390000.0
2008-04-15 20:54:00,3.40321,3.40481,3.39511,3.39729,6390000.0
2008-04-15 20:55:00,3.40527,3.40699,3.39704,3.40529,7150000.0
2008-04-15 20:56:00,3.39803,3.40577,3.39667,3.39971,4520000.0
2008-04-15 20:57:00,3.39358,3.40263,3.39358,3.39938,5640000.0
2008-04-15 20:58:00,3.40329,3.40329,3.39564,3.39564,4140000.0
2008-04-15 20:59:00,3.39864,3.40384,3.3942,3.39964,5280000.0
2008-04-15 21:00:00,3.40287,3.40639,3.40144,3.40502,4510000.0
2008-04-15 21:01:00,3.40463,3.40464,3.39972,3.39998,5660000.0
2008-04-15 21:02:00,3.3996,3.40511,3.3996,3.39974,4890000.0
2008-04-15 21:03:00,3.40385,3.40462,3.39919,3.40447,4900000.0
2008-04-15 21:04:00,3.39877,3.40384,3.39367,3.4026,3770000.0
2008-04-15 21:05:00,3.40504,3.40504,3.39911,3.40097,3390000.0
2008-04-15 21:06:00,3.39843,3.40442,3.39843,3.39934,4900000.0
2008-04-15 21:07:00,3.39988,3.40643,3.39988,3.40004,3770000.0
2008-04-15 21:08:00,3.40385,3.40452,3.39768,3.39915,11280000.0
2008-04-15 21:09:00,3.39882,3.40365,3.39639,3.40265,4890000.0
2008-04-15 21:10:00,3.39807,3.40427,3.39807,3.40347,4140000.0
2008-04-15 21:11:00,3.39852,3.40434,3.39493,3.39891,6400000.0
2008-04-15 21:12:00,3.39948,3.40482,3.39948,3.40033,4150000.0
2008-04-15 21:13:00,3.40069,3.4059,3.3985,3.3985,3780000.0
2008-04-15 21:14:00,3.40309,3.40497,3.39904,3.40365,5660000.0
2008-04-15 21:15:00,3.40364,3.40872,3.39932,3.40429,8290000.0
2008-04-15 21:16:00,3.39951,3.40481,3.39936,3.40033,2640000.0
2008-04-15 21:17:00,3.40323,3.40521,3.39451,3.39981,9760000.0
2008-04-15 21:18:00,3.4,3.40074,3.39511,3.39511,4140000.0
2008-04-15 21:19:00,3.40235,3.4066,3.40013,3.40429,6770000.0
2008-04-15 21:20:00,3.39958,3.40421,3.39954,3.40421,3770000.0
2008-04-15 21:21:00,3.40448,3.40472,3.39505,3.40087,7140000.0
2008-04-15 21:22:00,3.40656,3.40857,3.40109,3.40527,4150000.0
2008-04-15 21:23:00,3.39842,3.40225,3.39427,3.40218,4140000.0
2008-04-15 21:24:00,3.39305,3.40264,3.39305,3.39731,3030000.0
2008-04-15 21:25:00,3.40289,3.40289,3.39241,3.40162,7920000.0
2008-04-15 21:26:00,3.40406,3.40406,3.39679,3.40257,6770000.0
2008-04-15 21:27:00,3.3994,3.40575,3.3994,3.40532,3390000.0
2008-04-15 21:28:00,3.39837,3.40274,3.39307,3.39872,8300000.0
2008-04-15 21:29:00,3.3957,3.40677,3.3957,3.39983,5280000.0
2008-04-15 21:30:00,3.40727,3.40727,3.39882,3.39882,3010000.0
2008-04-15 21:31:00,3.39784,3.40339,3.39784,3.39837,2270000.0
2008-04-15 21:32:00,3.4035,3.40756,3.39812,3.40009,6020000.0
2008-04-15 21:33:00,3.39967,3.41048,3.39653,3.40164,5290000.0
2008-04-15 21:34:00,3.39943,3.40519,3.39836,3.40444,3390000.0
2008-04-15 21:35:00,3.3993,3.40489,3.39518,3.40489,7140000.0
2008-04-15 21:36:00,3.39862,3.4028,3.39403,3.39403,6410000.0
2008-04-15 21:37:00,3.40379,3.40502,3.39562,3.40434,6400000.0
2008-04-15 21:38:00,3.40435,3.40435,3.39474,3.40364,4890000.0
2008-04-15 21:39:00,3.40383,3.40383,3.39323,3.40375,4150000.0
2008-04-15 21:40:00,3.40477,3.40477,3.39509,3.40317,4140000.0
2008-04-15 21:41:00,3.40501,3.40538,3.39967,3.40411,3020000.0
2008-04-15 21:42:00,3.39532,3.40472,3.39298,3.39298,4520000.0
2008-04-15 21:43:00,3.40414,3.40472,3.40291,3.40458,6020000.0
2008-04-15 21:44:00,3.39949,3.40464,3.39728,3.40458,6800000.0
2008-04-15 21:45:00,3.39896,3.40726,3.39896,3.40345,3390000.0
2008-04-15 21:46:00,3.40401,3.40476,3.39983,3.40432,6010000.0
2008-04-15 21:48:00,3.40601,3.4073,3.39633,3.40532,3410000.0
2008-04-15 21:49:00,3.40304,3.40408,3.39659,3.39878,5280000.0
2008-04-15 21:50:00,3.40416,3.40493,3.39962,3.39962,3770000.0
2008-04-15 21:51:00,3.40449,3.40529,3.39964,3.40504,1900000.0
2008-04-15 21:52:00,3.39301,3.40492,3.39301,3.40492,7910000.0
2008-04-15 21:53:00,3.40355,3.40519,3.40355,3.40409,3010000.0
2008-04-15 21:55:00,3.40494,3.40494,3.39535,3.4047,5650000.0
2008-04-15 21:56:00,3.40376,3.40426,3.39676,3.39676,3760000.0
2008-04-15 21:57:00,3.39805,3.4049,3.39805,3.40483,9400000.0
2008-04-15 21:58:00,3.40463,3.40463,3.39739,3.40263,4880000.0
2008-04-15 21:59:00,3.40278,3.40362,3.39436,3.40351,8290000.0
2008-04-15 22:00:00,3.40011,3.41153,3.39813,3.4007,3770000.0
2008-04-15 22:01:00,3.3997,3.40486,3.396,3.39942,6030000.0
2008-04-15 22:02:00,3.40352,3.40352,3.39856,3.39856,2640000.0
2008-04-15 22:03:00,3.40299,3.40301,3.39637,3.39637,4890000.0
2008-04-15 22:04:00,3.40279,3.40279,3.39292,3.3972,8280000.0
2008-04-15 22:05:00,3.39839,3.40305,3.39821,3.39893,3010000.0
2008-04-15 22:06:00,3.39805,3.40171,3.39289,3.39787,5270000.0
2008-04-15 22:07:00,3.40257,3.40257,3.39148,3.40236,6760000.0
2008-04-15 22:08:00,3.40062,3.4028,3.39359,3.39769,6400000.0
2008-04-15 22:09:00,3.40396,3.40396,3.39475,3.40045,8630000.0
2008-04-15 22:10:00,3.39871,3.40597,3.39682,3.40597,4890000.0
2008-04-15 22:11:00,3.39685,3.40342,3.39685,3.40186,3010000.0
2008-04-15 22:12:00,3.40365,3.4039,3.39819,3.4022,4150000.0
2008-04-15 22:13:00,3.39739,3.40041,3.39153,3.39995,5270000.0
2008-04-15 22:14:00,3.40433,3.40685,3.39546,3.40025,10150000.0
2008-04-15 22:15:00,3.40274,3.40753,3.39569,3.40246,6030000.0
2008-04-15 22:16:00,3.39857,3.40466,3.39497,3.39808,10180000.0
2008-04-15 22:17:00,3.40258,3.40258,3.39238,3.40258,7540000.0
2008-04-15 22:18:00,3.39844,3.40414,3.39296,3.39606,6400000.0
2008-04-15 22:19:00,3.39763,3.40314,3.39516,3.39846,6770000.0
2008-04-15 22:20:00,3.39706,3.40473,3.39221,3.3939,10900000.0
2008-04-15 22:21:00,3.40211,3.40397,3.39763,3.40181,4140000.0
2008-04-15 22:22:00,3.40328,3.40504,3.39342,3.39931,7510000.0
2008-04-15 22:23:00,3.40123,3.40443,3.39721,3.40125,4890000.0
2008-04-15 22:24:00,3.39778,3.40297,3.39243,3.40297,9780000.0
2008-04-15 22:25:00,3.40335,3.40403,3.39457,3.3972,4140000.0
2008-04-15 22:26:00,3.4045,3.40879,3.39712,3.39877,7530000.0
2008-04-15 22:27:00,3.40267,3.40267,3.39621,3.39744,4150000.0
2008-04-15 22:28:00,3.40291,3.40457,3.39852,3.40457,4890000.0
2008-04-15 22:29:00,3.40465,3.405,3.39555,3.40039,6760000.0
2008-04-15 22:30:00,3.40302,3.40711,3.40097,3.40097,3760000.0
2008-04-15 22:31:00,3.40088,3.4061,3.39788,3.40419,5630000.0
2008-04-15 22:32:00,3.40498,3.4064,3.40015,3.40382,6770000.0
2008-04-15 22:33:00,3.39871,3.40287,3.39452,3.39452,3380000.0
2008-04-15 22:34:00,3.40375,3.40514,3.39634,3.39634,4150000.0
2008-04-15 22:35:00,3.40298,3.40433,3.39446,3.40281,4140000.0
2008-04-15 22:36:00,3.39863,3.4032,3.39416,3.39722,12400000.0
2008-04-15 22:37:00,3.4001,3.40261,3.39071,3.39898,4520000.0
2008-04-15 22:38:00,3.40418,3.4052,3.39544,3.40478,7520000.0
2008-04-15 22:39:00,3.40449,3.40466,3.39505,3.40399,7520000.0
2008-04-15 22:40:00,3.40044,3.40406,3.39388,3.40406,5640000.0
2008-04-15 22:41:00,3.3963,3.40551,3.39565,3.39565,4150000.0
2008-04-15 22:42:00,3.4002,3.40468,3.39793,3.3983,4520000.0
2008-04-15 22:43:00,3.39968,3.40616,3.39794,3.39882,4890000.0
2008-04-15 22:44:00,3.40124,3.40493,3.39532,3.40329,8290000.0
2008-04-15 22:45:00,3.40751,3.40751,3.39904,3.40375,4140000.0
2008-04-15 22:46:00,3.40077,3.40533,3.3956,3.39982,6020000.0
2008-04-15 22:47:00,3.39628,3.40691,3.39628,3.40054,5270000.0
2008-04-15 22:49:00,3.39878,3.4036,3.3945,3.40125,6390000.0
2008-04-15 22:50:00,3.39963,3.40446,3.39511,3.39511,4880000.0
2008-04-15 22:51:00,3.40367,3.40418,3.39485,3.39688,5270000.0
2008-04-15 22:52:00,3.39802,3.40091,3.39624,3.39713,4150000.0
2008-04-15 22:53:00,3.39858,3.40701,3.39487,3.40134,7520000.0
2008-04-15 22:54:00,3.39568,3.40031,3.38967,3.39826,3010000.0
2008-04-15 22:55:00,3.40163,3.40163,3.39497,3.39966,4520000.0
2008-04-15 22:56:00,3.39921,3.39956,3.39027,3.39027,5280000.0
2008-04-15 22:57:00,3.3991,3.3991,3.389,3.39766,5640000.0
2008-04-15 22:58:00,3.39511,3.39712,3.38778,3.39712,5260000.0
2008-04-15 22:59:00,3.39773,3.39868,3.39277,3.39868,8640000.0
2008-04-15 23:00:00,3.39925,3.40158,3.39628,3.39732,4890000.0
2008-04-15 23:01:00,3.39667,3.40212,3.39497,3.39619,4520000.0
2008-04-15 23:02:00,3.39658,3.40251,3.39222,3.39696,3760000.0
2008-04-15 23:03:00,3.39612,3.40136,3.39544,3.39544,2260000.0
2008-04-15 23:04:00,3.39736,3.40165,3.39218,3.39218,3020000.0
2008-04-15 23:05:00,3.39195,3.40075,3.39195,3.40075,6010000.0
2008-04-15 23:06:00,3.40059,3.40059,3.39418,3.39537,4900000.0
2008-04-15 23:07:00,3.39932,3.40455,3.39411,3.39631,4890000.0
2008-04-15 23:08:00,3.39624,3.40032,3.38973,3.39535,7890000.0
2008-04-15 23:09:00,3.39568,3.40087,3.39568,3.40087,4150000.0
2008-04-15 23:10:00,3.39588,3.4024,3.39127,3.39755,12040000.0
2008-04-15 23:11:00,3.39705,3.40069,3.39494,3.39791,3770000.0
2008-04-15 23:12:00,3.40055,3.40055,3.39772,3.39858,4900000.0
2008-04-15 23:13:00,3.39802,3.39802,3.3942,3.3942,3770000.0
2008-04-15 23:14:00,3.38912,3.39841,3.38857,3.39329,9020000.0
2008-04-15 23:15:00,3.4026,3.4026,3.39078,3.3991,4520000.0
2008-04-15 23:16:00,3.39947,3.39947,3.39489,3.39508,4150000.0
2008-04-15 23:17:00,3.39488,3.40036,3.39185,3.39274,4140000.0
2008-04-15 23:18:00,3.39416,3.40186,3.39416,3.39819,10900000.0
2008-04-15 23:19:00,3.3983,3.40085,3.3912,3.39977,6010000.0
2008-04-15 23:20:00,3.38811,3.3978,3.38604,3.3978,3400000.0
2008-04-15 23:21:00,3.3985,3.39986,3.39273,3.3945,4510000.0
2008-04-15 23:22:00,3.40016,3.40016,3.39027,3.39771,4880000.0
2008-04-15 23:23:00,3.39696,3.39974,3.38955,3.39011,4140000.0
2008-04-15 23:24:00,3.39301,3.39862,3.38861,3.38861,6030000.0
2008-04-15 23:25:00,3.39162,3.4028,3.39162,3.39889,7880000.0
2008-04-15 23:26:00,3.39837,3.39837,3.38972,3.39789,4520000.0
2008-04-15 23:27:00,3.39864,3.40118,3.3917,3.39229,3400000.0
2008-04-15 23:28:00,3.39906,3.39996,3.39002,3.3991,5280000.0
2008-04-15 23:30:00,3.40238,3.40238,3.39584,3.39993,4140000.0
2008-04-15 23:31:00,3.40181,3.40203,3.39086,3.39936,5270000.0
2008-04-15 23:33:00,3.39656,3.40237,3.39656,3.4003,3400000.0
2008-04-15 23:34:00,3.40039,3.40039,3.3909,3.39531,5650000.0
2008-04-15 23:35:00,3.39628,3.40012,3.39102,3.39102,2640000.0
2008-04-15 23:36:00,3.39043,3.39976,3.39043,3.39836,3010000.0
2008-04-15 23:37:00,3.39351,3.39874,3.39004,3.39773,4890000.0
2008-04-15 23:41:00,3.39407,3.39722,3.38842,3.39707,6020000.0
2008-04-15 23:43:00,3.39448,3.39693,3.38527,3.39693,5270000.0
2008-04-15 23:44:00,3.39223,3.39654,3.38727,3.39248,7530000.0
2008-04-15 23:45:00,3.39696,3.40012,3.39443,3.39639,4150000.0
2008-04-15 23:46:00,3.39313,3.39809,3.38926,3.39279,5290000.0
2008-04-15 23:47:00,3.39672,3.39764,3.39085,3.39719,3010000.0
2008-04-15 23:48:00,3.39296,3.39985,3.39008,3.39299,4910000.0
2008-04-15 23:51:00,3.39789,3.39789,3.39255,3.39631,3400000.0
2008-04-15 23:52:00,3.39773,3.39801,3.39708,3.39708,2270000.0
2008-04-15 23:59:00,3.39217,3.39692,3.3902,3.39644,6030000.0
2008-04-16 00:00:00,3.39308,3.39308,3.38819,3.3907,2640000.0
2008-04-16 00:01:00,3.38859,3.40034,3.38859,3.39859,6020000.0
2008-04-16 00:02:00,3.39167,3.39454,3.38243,3.38243,3010000.0
2008-04-16 00:03:00,3.39758,3.39758,3.38857,3.38857,4900000.0
2008-04-16 00:04:00,3.3923,3.39598,3.38909,3.39409,4880000.0
2008-04-16 00:05:00,3.38669,3.39661,3.38669,3.3901,2640000.0
2008-04-16 00:06:00,3.39178,3.39621,3.39012,3.39221,3390000.0
2008-04-16 00:07:00,3.3849,3.39437,3.3849,3.39144,4140000.0
2008-04-16 00:08:00,3.39543,3.39774,3.38745,3.39774,4510000.0
2008-04-16 00:09:00,3.39824,3.40049,3.39071,3.39852,6030000.0
2008-04-16 00:10:00,3.3905,3.39647,3.39016,3.39178,4890000.0
2008-04-16 00:11:00,3.39231,3.39615,3.38895,3.38895,4510000.0
2008-04-16 00:12:00,3.39704,3.39704,3.39105,3.39262,3400000.0
2008-04-16 00:13:00,3.39692,3.39813,3.39293,3.39662,4150000.0
2008-04-16 00:14:00,3.39178,3.39704,3.3843,3.39693,7160000.0
2008-04-16 00:15:00,3.39917,3.39917,3.39217,3.39709,3770000.0
2008-04-16 00:16:00,3.39255,3.39592,3.38749,3.39592,5640000.0
2008-04-16 00:17:00,3.39773,3.3979,3.38692,3.39513,6770000.0
2008-04-16 00:18:00,3.38665,3.39573,3.38315,3.39218,5660000.0
2008-04-16 00:19:00,3.39284,3.39677,3.39006,3.39006,3770000.0
2008-04-16 00:20:00,3.39847,3.39847,3.39116,3.39302,4910000.0
2008-04-16 00:21:00,3.39674,3.39808,3.39248,3.39659,5270000.0
2008-04-16 00:22:00,3.39321,3.39701,3.39269,3.39684,4880000.0
2008-04-16 00:23:00,3.39528,3.39831,3.38838,3.39333,6390000.0
2008-04-16 00:24:00,3.38112,3.39676,3.38112,3.3966,3380000.0
2008-04-16 00:25:00,3.39834,3.39842,3.38937,3.39399,3030000.0
2008-04-16 00:26:00,3.39269,3.398,3.39269,3.39628,4140000.0
2008-04-16 00:27:00,3.39284,3.39988,3.38863,3.39761,6400000.0
2008-04-16 00:28:00,3.39779,3.39809,3.39296,3.39809,3390000.0
2008-04-16 00:29:00,3.39324,3.39973,3.39201,3.39763,2650000.0
2008-04-16 00:30:00,3.3958,3.39993,3.38208,3.39267,8280000.0
2008-04-16 00:31:00,3.39845,3.39845,3.39337,3.39485,3010000.0
2008-04-16 00:32:00,3.38693,3.3962,3.38693,3.3901,3410000.0
2008-04-16 00:33:00,3.3888,3.3994,3.3888,3.3994,4140000.0
2008-04-16 00:34:00,3.3929,3.39853,3.39085,3.39085,4900000.0
2008-04-16 00:35:00,3.39212,3.39694,3.39078,3.39253,7540000.0
2008-04-16 00:36:00,3.39123,3.39831,3.39123,3.39464,3770000.0
2008-04-16 00:37:00,3.38763,3.39597,3.38763,3.39171,3010000.0
2008-04-16 00:38:00,3.38913,3.39966,3.38913,3.39379,4510000.0
2008-04-16 00:39:00,3.39261,3.3985,3.38767,3.39757,7910000.0
2008-04-16 00:40:00,3.39337,3.39842,3.38911,3.39165,3400000.0
2008-04-16 00:41:00,3.39882,3.40073,3.39388,3.39856,4900000.0
2008-04-16 00:42:00,3.39706,3.40041,3.39007,3.39943,3030000.0
2008-04-16 00:44:00,3.39294,3.40024,3.39078,3.39454,4920000.0
2008-04-16 00:45:00,3.39595,3.39725,3.39066,3.39213,3410000.0
2008-04-16 00:47:00,3.39645,3.39757,3.39191,3.39727,4520000.0
2008-04-16 00:48:00,3.39677,3.39687,3.38791,3.39302,4150000.0
2008-04-16 00:49:00,3.3928,3.39394,3.38868,3.38868,4530000.0
2008-04-16 00:50:00,3.39714,3.39838,3.39211,3.39724,5280000.0
2008-04-16 00:51:00,3.39017,3.40103,3.38992,3.38992,5660000.0
2008-04-16 00:52:00,3.39905,3.39963,3.39039,3.39762,3390000.0
2008-04-16 00:53:00,3.39639,3.398,3.39334,3.39334,4150000.0
2008-04-16 00:54:00,3.39551,3.39968,3.39081,3.39261,4890000.0
2008-04-16 00:55:00,3.39368,3.39809,3.39368,3.39809,3400000.0
2008-04-16 00:56:00,3.39308,3.39805,3.39102,3.39106,4510000.0
2008-04-16 00:57:00,3.38876,3.39803,3.38876,3.39704,7140000.0
2008-04-16 00:58:00,3.39705,3.39825,3.39299,3.39787,3010000.0
2008-04-16 00:59:00,3.39876,3.39958,3.39059,3.39504,4520000.0
2008-04-16 01:00:00,3.39791,3.402,3.39491,3.3979,6780000.0
2008-04-16 01:01:00,3.39222,3.39597,3.38692,3.39246,4510000.0
2008-04-16 01:02:00,3.39471,3.39796,3.39023,3.39796,3400000.0
2008-04-16 01:03:00,3.39427,3.39844,3.38862,3.39294,5650000.0
2008-04-16 01:04:00,3.39013,3.39769,3.39013,3.39769,3410000.0
2008-04-16 01:05:00,3.39411,3.4001,3.39242,3.3974,3760000.0
2008-04-16 01:06:00,3.38861,3.3972,3.38821,3.3972,4140000.0
2008-04-16 01:07:00,3.39175,3.39822,3.39175,3.39822,4150000.0
2008-04-16 01:08:00,3.3987,3.39897,3.38998,3.3919,5290000.0
2008-04-16 01:10:00,3.39386,3.39846,3.39313,3.39344,4510000.0
2008-04-16 01:11:00,3.39794,3.39813,3.39252,3.39813,4890000.0
2008-04-16 01:13:00,3.39686,3.39816,3.39565,3.39816,2640000.0
2008-04-16 01:14:00,3.39304,3.39578,3.38538,3.39068,8650000.0
2008-04-16 01:15:00,3.39102,3.39702,3.39082,3.39696,3010000.0
2008-04-16 01:16:00,3.39829,3.39878,3.39222,3.39741,6020000.0
2008-04-16 01:17:00,3.39394,3.39951,3.39152,3.3972,7920000.0
2008-04-16 01:18:00,3.39669,3.39812,3.38771,3.39371,7900000.0
2008-04-16 01:19:00,3.39385,3.39932,3.39148,3.3972,4900000.0
2008-04-16 01:20:00,3.38637,3.38852,3.37912,3.38852,6400000.0
2008-04-16 01:21:00,3.39525,3.39901,3.39139,3.39433,7510000.0
2008-04-16 01:22:00,3.39688,3.39784,3.39267,3.39784,6410000.0
2008-04-16 01:23:00,3.3981,3.3981,3.38897,3.39713,3020000.0
2008-04-16 01:24:00,3.39015,3.40151,3.39015,3.39886,7520000.0
2008-04-16 01:26:00,3.39729,3.39829,3.3907,3.3907,7510000.0
2008-04-16 01:27:00,3.39806,3.39937,3.39156,3.39281,10550000.0
2008-04-16 01:28:00,3.40014,3.40014,3.38938,3.39753,4890000.0
2008-04-16 01:29:00,3.39499,3.39772,3.38988,3.39772,4890000.0
2008-04-16 01:30:00,3.40056,3.40134,3.39474,3.39493,6770000.0
2008-04-16 01:31:00,3.39308,3.39487,3.37854,3.39245,8660000.0
2008-04-16 01:32:00,3.39281,3.39809,3.39281,3.39687,4890000.0
2008-04-16 01:33:00,3.39557,3.39669,3.39042,3.39669,5260000.0
2008-04-16 01:34:00,3.38876,3.39763,3.38876,3.39763,4890000.0
2008-04-16 01:35:00,3.39717,3.39717,3.38954,3.39041,4530000.0
2008-04-16 01:36:00,3.38935,3.39661,3.38935,3.39192,3400000.0
2008-04-16 01:37:00,3.39806,3.39816,3.39383,3.39383,3390000.0
2008-04-16 01:39:00,3.39761,3.39761,3.38724,3.39635,4520000.0
2008-04-16 01:40:00,3.39396,3.39704,3.39093,3.39689,5280000.0
2008-04-16 01:41:00,3.38908,3.39811,3.38845,3.39811,4150000.0
2008-04-16 01:42:00,3.39692,3.39692,3.38973,3.38973,2270000.0
2008-04-16 01:44:00,3.39372,3.39943,3.38489,3.39042,9420000.0
2008-04-16 01:45:00,3.39898,3.40166,3.39898,3.40162,3010000.0
2008-04-16 01:46:00,3.39398,3.40196,3.39107,3.39545,7540000.0
2008-04-16 01:47:00,3.39642,3.39642,3.38413,3.38413,4530000.0
2008-04-16 01:48:00,3.39786,3.39786,3.38829,3.39354,3780000.0
2008-04-16 01:49:00,3.39121,3.39737,3.39086,3.39637,5270000.0
2008-04-16 01:50:00,3.3916,3.39572,3.38581,3.39572,4520000.0
2008-04-16 01:51:00,3.39806,3.39998,3.3895,3.39593,9010000.0
2008-04-16 01:53:00,3.39291,3.3981,3.39102,3.3927,7910000.0
2008-04-16 01:54:00,3.39373,3.39657,3.38999,3.39657,4140000.0
2008-04-16 01:55:00,3.3933,3.39723,3.38903,3.39108,4910000.0
2008-04-16 01:56:00,3.39832,3.39885,3.38938,3.39309,6390000.0
2008-04-16 01:57:00,3.38611,3.39559,3.38402,3.39527,9790000.0
2008-04-16 01:58:00,3.39844,3.39871,3.38942,3.39298,4880000.0
2008-04-16 02:00:00,3.39516,3.39516,3.38777,3.39328,6380000.0
2008-04-16 02:01:00,3.3984,3.3984,3.38866,3.3934,7880000.0
2008-04-16 02:03:00,3.38617,3.39601,3.38617,3.39531,4520000.0
2008-04-16 02:05:00,3.38871,3.39561,3.38349,3.39561,4140000.0
2008-04-16 02:06:00,3.39817,3.39936,3.38924,3.39825,8660000.0
2008-04-16 02:07:00,3.38781,3.39495,3.38537,3.39219,4890000.0
2008-04-16 02:08:00,3.39715,3.39796,3.39252,3.39633,5270000.0
2008-04-16 02:09:00,3.39068,3.39207,3.38096,3.38096,5270000.0
2008-04-16 02:10:00,3.39212,3.39804,3.39068,3.39739,4510000.0
2008-04-16 02:11:00,3.39002,3.39033,3.383,3.38494,4140000.0
2008-04-16 02:12:00,3.39391,3.40172,3.39015,3.39975,10920000.0
2008-04-16 02:13:00,3.39629,3.39629,3.38372,3.38372,4140000.0
2008-04-16 02:14:00,3.39687,3.39881,3.39307,3.39307,5260000.0
2008-04-16 02:15:00,3.39272,3.40137,3.39253,3.40137,5640000.0
2008-04-16 02:16:00,3.39142,3.39389,3.39142,3.39267,3010000.0
2008-04-16 02:17:00,3.3974,3.39762,3.39245,3.39447,3770000.0
2008-04-16 02:18:00,3.38937,3.39858,3.38841,3.3928,7530000.0
2008-04-16 02:19:00,3.39672,3.39803,3.39434,3.39467,5270000.0
2008-04-16 02:20:00,3.3962,3.3962,3.38871,3.39564,4140000.0
2008-04-16 02:21:00,3.39866,3.39953,3.38957,3.39846,7530000.0
2008-04-16 02:22:00,3.39551,3.39784,3.3899,3.39287,6010000.0
2008-04-16 02:23:00,3.39837,3.39858,3.3929,3.3929,4510000.0
2008-04-16 02:24:00,3.39641,3.39854,3.38853,3.38853,6390000.0
2008-04-16 02:25:00,3.39095,3.3989,3.3878,3.39243,15810000.0
2008-04-16 02:26:00,3.39785,3.39785,3.38707,3.38795,4520000.0
2008-04-16 02:27:00,3.38994,3.39378,3.38779,3.38779,1510000.0
2008-04-16 02:28:00,3.39201,3.39952,3.38883,3.39814,3770000.0
2008-04-16 02:29:00,3.39858,3.39858,3.39269,3.39269,6010000.0
2008-04-16 02:30:00,3.39226,3.40254,3.39098,3.39982,9400000.0
2008-04-16 02:31:00,3.39638,3.39638,3.38289,3.39078,3770000.0
2008-04-16 02:32:00,3.39238,3.39801,3.38767,3.38767,6030000.0
2008-04-16 02:33:00,3.39251,3.39741,3.39251,3.39582,3770000.0
2008-04-16 02:34:00,3.38945,3.4007,3.38945,3.39859,4890000.0
2008-04-16 02:35:00,3.39352,3.39592,3.38858,3.38863,6030000.0
2008-04-16 02:36:00,3.39974,3.39974,3.38907,3.39848,3780000.0
2008-04-16 02:37:00,3.38852,3.39724,3.38741,3.39121,5640000.0
2008-04-16 02:38:00,3.39293,3.39896,3.38893,3.39352,3770000.0
2008-04-16 02:39:00,3.39159,3.39302,3.38395,3.38395,2640000.0
2008-04-16 02:40:00,3.39301,3.40024,3.38969,3.39868,6400000.0
2008-04-16 02:41:00,3.38943,3.39917,3.38943,3.39845,4900000.0
2008-04-16 02:42:00,3.39766,3.39766,3.38591,3.39672,6020000.0
2008-04-16 02:43:00,3.39709,3.39832,3.39396,3.3963,6400000.0
2008-04-16 02:44:00,3.38908,3.39711,3.38908,3.39272,4520000.0
2008-04-16 02:45:00,3.39174,3.40104,3.38973,3.39836,7530000.0
2008-04-16 02:46:00,3.39079,3.39785,3.39065,3.39595,4510000.0
2008-04-16 02:47:00,3.38949,3.40042,3.38949,3.39995,7150000.0
2008-04-16 02:48:00,3.39326,3.39767,3.39282,3.39767,4150000.0
2008-04-16 02:50:00,3.38882,3.3976,3.38376,3.3976,5280000.0
2008-04-16 02:51:00,3.39765,3.39765,3.3878,3.3878,5250000.0
2008-04-16 02:52:00,3.39195,3.398,3.39129,3.398,5640000.0
2008-04-16 02:53:00,3.3893,3.39856,3.3891,3.39693,4520000.0
2008-04-16 02:54:00,3.39695,3.39695,3.38734,3.39567,4530000.0
2008-04-16 02:55:00,3.39547,3.39583,3.39163,3.39365,3780000.0
2008-04-16 02:56:00,3.39661,3.39661,3.38633,3.38982,7160000.0
2008-04-16 02:57:00,3.3863,3.39436,3.3863,3.39436,4890000.0
2008-04-16 02:58:00,3.39378,3.39645,3.38738,3.39645,3390000.0
2008-04-16 02:59:00,3.39243,3.39674,3.38639,3.39674,5680000.0
2008-04-16 03:00:00,3.39964,3.39964,3.39205,3.39704,4140000.0
2008-04-16 03:02:00,3.39202,3.39589,3.38985,3.39097,3010000.0
2008-04-16 03:03:00,3.38799,3.39617,3.38662,3.38717,6010000.0
2008-04-16 03:04:00,3.39545,3.39721,3.38933,3.39507,5630000.0
2008-04-16 03:05:00,3.38691,3.39559,3.38691,3.39154,4880000.0
2008-04-16 03:06:00,3.39309,3.39679,3.39207,3.39207,2630000.0
2008-04-16 03:07:00,3.39509,3.39509,3.38259,3.39288,6400000.0
2008-04-16 03:08:00,3.39175,3.39492,3.38658,3.38658,6390000.0
2008-04-16 03:09:00,3.39321,3.39863,3.3905,3.39238,7140000.0
2008-04-16 03:10:00,3.39496,3.39584,3.38526,3.39584,7520000.0
2008-04-16 03:11:00,3.39802,3.39951,3.38958,3.39867,4890000.0
2008-04-16 03:12:00,3.38913,3.39636,3.3878,3.39636,5630000.0
2008-04-16 03:13:00,3.39218,3.39614,3.38669,3.38917,3780000.0
2008-04-16 03:14:00,3.39197,3.39625,3.39063,3.39574,4880000.0
2008-04-16 03:15:00,3.39947,3.39947,3.38552,3.39064,6030000.0
2008-04-16 03:16:00,3.39077,3.39583,3.386,3.39535,5260000.0
2008-04-16 03:17:00,3.39642,3.39739,3.39262,3.39702,3770000.0
2008-04-16 03:18:00,3.39433,3.39482,3.39192,3.39192,2640000.0
2008-04-16 03:19:00,3.39567,3.39751,3.38798,3.38798,4880000.0
2008-04-16 03:20:00,3.39727,3.39727,3.38759,3.39621,6760000.0
2008-04-16 03:21:00,3.39588,3.39729,3.3907,3.39219,3760000.0
2008-04-16 03:22:00,3.38803,3.39793,3.38803,3.39602,6010000.0
2008-04-16 03:23:00,3.39241,3.39746,3.39222,3.39596,4510000.0
2008-04-16 03:24:00,3.39254,3.39758,3.38801,3.39473,5630000.0
2008-04-16 03:25:00,3.39329,3.39475,3.38532,3.39366,2650000.0
2008-04-16 03:26:00,3.39727,3.39727,3.38972,3.39096,4880000.0
2008-04-16 03:27:00,3.38819,3.39704,3.38819,3.39494,4150000.0
2008-04-16 03:28:00,3.39199,3.39592,3.38628,3.39269,3770000.0
2008-04-16 03:29:00,3.39173,3.39813,3.3878,3.39189,5270000.0
2008-04-16 03:30:00,3.38895,3.40193,3.38895,3.39791,10140000.0
2008-04-16 03:31:00,3.39248,3.39759,3.39248,3.39634,4140000.0
2008-04-16 03:32:00,3.3958,3.396,3.38556,3.38979,9770000.0
2008-04-16 03:33:00,3.39152,3.39662,3.39152,3.39613,4890000.0
2008-04-16 03:34:00,3.39074,3.39857,3.38831,3.39857,4140000.0
2008-04-16 03:35:00,3.39619,3.39619,3.39254,3.39387,2630000.0
2008-04-16 03:36:00,3.39761,3.3989,3.38853,3.39713,7520000.0
2008-04-16 03:37:00,3.39364,3.4001,3.39207,3.39817,6770000.0
2008-04-16 03:38:00,3.39272,3.39721,3.38643,3.39721,9040000.0
2008-04-16 03:39:00,3.39227,3.39741,3.38629,3.39741,4890000.0
2008-04-16 03:40:00,3.3915,3.39587,3.3915,3.39549,2270000.0
2008-04-16 03:41:00,3.39685,3.39723,3.387,3.39619,8270000.0
2008-04-16 03:42:00,3.39655,3.39665,3.39188,3.39604,4520000.0
2008-04-16 03:43:00,3.39663,3.39663,3.38622,3.39593,4520000.0
2008-04-16 03:44:00,3.39751,3.39766,3.38813,3.39622,7530000.0
2008-04-16 03:45:00,3.39937,3.39937,3.39031,3.39048,5260000.0
2008-04-16 03:47:00,3.39232,3.39823,3.3891,3.39219,9400000.0
2008-04-16 03:48:00,3.39694,3.39694,3.38683,3.39504,4530000.0
2008-04-16 03:49:00,3.39187,3.3967,3.38802,3.3967,3020000.0
2008-04-16 03:50:00,3.39476,3.39476,3.38603,3.38603,7150000.0
2008-04-16 03:52:00,3.394,3.39821,3.38974,3.3909,5290000.0
2008-04-16 03:53:00,3.39502,3.39663,3.38982,3.39663,4140000.0
2008-04-16 03:54:00,3.39318,3.39647,3.38831,3.39488,5260000.0
2008-04-16 03:55:00,3.39701,3.3982,3.39273,3.39621,5640000.0
2008-04-16 03:56:00,3.38786,3.39774,3.38786,3.39616,4510000.0
2008-04-16 03:57:00,3.39629,3.39719,3.38754,3.39661,11650000.0
2008-04-16 03:58:00,3.3944,3.39566,3.38887,3.39566,4140000.0
2008-04-16 03:59:00,3.38777,3.397,3.38777,3.39648,3380000.0
2008-04-16 04:00:00,3.3997,3.3997,3.38928,3.39269,6380000.0
2008-04-16 04:01:00,3.38814,3.39709,3.38606,3.38824,6790000.0
2008-04-16 04:02:00,3.3947,3.3947,3.38659,3.38709,3380000.0
2008-04-16 04:03:00,3.38774,3.39218,3.38774,3.39139,2630000.0
2008-04-16 04:04:00,3.39139,3.39559,3.39044,3.39557,6770000.0
2008-04-16 04:05:00,3.38804,3.39702,3.38804,3.39702,5280000.0
2008-04-16 04:06:00,3.39636,3.3966,3.39181,3.39182,6770000.0
2008-04-16 04:07:00,3.39175,3.39591,3.38382,3.39508,4520000.0
2008-04-16 04:08:00,3.39175,3.39801,3.38718,3.3921,9420000.0
2008-04-16 04:09:00,3.397,3.397,3.38619,3.39052,4140000.0
2008-04-16 04:10:00,3.39437,3.39706,3.38752,3.39698,6010000.0
2008-04-16 04:11:00,3.39182,3.39718,3.38532,3.38823,4520000.0
2008-04-16 04:12:00,3.3893,3.39619,3.3893,3.39155,3750000.0
2008-04-16 04:13:00,3.3943,3.39588,3.39073,3.39169,7880000.0
2008-04-16 04:14:00,3.39167,3.39659,3.3868,3.39231,7160000.0
2008-04-16 04:15:00,3.39988,3.39988,3.39193,3.39271,5260000.0
2008-04-16 04:16:00,3.3984,3.39984,3.39133,3.39133,4140000.0
2008-04-16 04:17:00,3.39325,3.39658,3.39192,3.39192,3380000.0
2008-04-16 04:18:00,3.39589,3.39589,3.38564,3.3874,8280000.0
2008-04-16 04:19:00,3.38903,3.40181,3.38903,3.39764,6020000.0
2008-04-16 04:21:00,3.38869,3.39866,3.38776,3.3924,5650000.0
2008-04-16 04:23:00,3.39622,3.39622,3.38611,3.39174,6760000.0
2008-04-16 04:24:00,3.38789,3.39573,3.38154,3.39061,6390000.0
2008-04-16 04:26:00,3.39009,3.39152,3.38193,3.39077,3010000.0
2008-04-16 04:28:00,3.39184,3.39644,3.39164,3.39461,4140000.0
2008-04-16 04:29:00,3.3913,3.3969,3.38808,3.39614,6010000.0
2008-04-16 04:30:00,3.39849,3.39849,3.38549,3.38592,3380000.0
2008-04-16 04:31:00,3.38771,3.40097,3.38766,3.39741,8640000.0
2008-04-16 04:32:00,3.39632,3.39698,3.39121,3.39698,3380000.0
2008-04-16 04:33:00,3.39389,3.39876,3.38934,3.3937,4880000.0
2008-04-16 04:34:00,3.39142,3.3942,3.38978,3.39321,4880000.0
2008-04-16 04:35:00,3.39633,3.39645,3.38696,3.39293,8280000.0
2008-04-16 04:36:00,3.39242,3.39607,3.38723,3.39145,6010000.0
2008-04-16 04:37:00,3.39456,3.39456,3.38528,3.39107,3390000.0
2008-04-16 04:38:00,3.39561,3.39626,3.38761,3.39611,7890000.0
2008-04-16 04:39:00,3.3941,3.39658,3.38513,3.39491,5630000.0
2008-04-16 04:40:00,3.3885,3.39758,3.3885,3.39758,4520000.0
2008-04-16 04:41:00,3.3907,3.39701,3.3895,3.39174,6380000.0
2008-04-16 04:42:00,3.39571,3.39703,3.38779,3.38779,3390000.0
2008-04-16 04:43:00,3.39635,3.39715,3.39211,3.39645,4130000.0
2008-04-16 04:44:00,3.39271,3.39716,3.3913,3.39252,7520000.0
2008-04-16 04:45:00,3.40052,3.40112,3.39572,3.40102,7140000.0
2008-04-16 04:46:00,3.39142,3.39192,3.38488,3.39192,4140000.0
2008-04-16 04:47:00,3.39274,3.39879,3.39033,3.39252,8260000.0
2008-04-16 04:48:00,3.39665,3.39665,3.38977,3.38977,3390000.0
2008-04-16 04:50:00,3.39241,3.39785,3.38882,3.39627,3010000.0
2008-04-16 04:51:00,3.38248,3.394,3.38184,3.39027,8640000.0
2008-04-16 04:52:00,3.39682,3.39682,3.38537,3.39318,5630000.0
2008-04-16 04:53:00,3.39549,3.39778,3.38797,3.39609,3400000.0
2008-04-16 04:54:00,3.39595,3.39709,3.38852,3.39153,4500000.0
2008-04-16 04:55:00,3.3974,3.3974,3.38809,3.39615,3750000.0
2008-04-16 04:56:00,3.39508,3.39575,3.38562,3.39533,3780000.0
2008-04-16 04:57:00,3.39277,3.39896,3.39277,3.3956,3770000.0
2008-04-16 04:58:00,3.39149,3.39515,3.38556,3.39515,7140000.0
2008-04-16 05:00:00,3.38959,3.396,3.38959,3.39264,4130000.0
2008-04-16 05:01:00,3.38787,3.39745,3.38787,3.39602,7520000.0
2008-04-16 05:02:00,3.39502,3.3957,3.3902,3.39297,7530000.0
2008-04-16 05:03:00,3.39086,3.39652,3.39086,3.39147,3380000.0
2008-04-16 05:04:00,3.39539,3.39681,3.38476,3.39681,11660000.0
2008-04-16 05:05:00,3.39723,3.39723,3.39137,3.39331,4140000.0
2008-04-16 05:06:00,3.395,3.39622,3.3847,3.39049,4510000.0
2008-04-16 05:07:00,3.39753,3.39753,3.39113,3.39634,3760000.0
2008-04-16 05:08:00,3.38652,3.39572,3.38216,3.39021,7150000.0
2008-04-16 05:09:00,3.39524,3.40266,3.38987,3.3975,6770000.0
2008-04-16 05:10:00,3.38048,3.39486,3.38048,3.39486,4910000.0
2008-04-16 05:11:00,3.39575,3.39622,3.38698,3.39622,4510000.0
2008-04-16 05:12:00,3.38747,3.39568,3.38576,3.38608,5250000.0
2008-04-16 05:13:00,3.39135,3.39415,3.38216,3.39112,7140000.0
2008-04-16 05:14:00,3.39643,3.39697,3.39138,3.39697,3010000.0
2008-04-16 05:15:00,3.39327,3.40219,3.38925,3.39429,7900000.0
2008-04-16 05:16:00,3.39558,3.39668,3.38751,3.38784,3390000.0
2008-04-16 05:17:00,3.3863,3.39684,3.3863,3.39684,4140000.0
2008-04-16 05:18:00,3.38786,3.39672,3.38786,3.38802,8270000.0
2008-04-16 05:19:00,3.39654,3.39692,3.38999,3.39692,5250000.0
2008-04-16 05:20:00,3.39605,3.39605,3.38532,3.3896,9420000.0
2008-04-16 05:21:00,3.39108,3.39185,3.3863,3.38697,4890000.0
2008-04-16 05:22:00,3.38882,3.40169,3.38882,3.3944,7910000.0
2008-04-16 05:23:00,3.39409,3.39656,3.38832,3.39656,6400000.0
2008-04-16 05:24:00,3.38923,3.3956,3.38901,3.39328,4140000.0
2008-04-16 05:25:00,3.38949,3.39562,3.3862,3.38958,6400000.0
2008-04-16 05:26:00,3.38591,3.39516,3.38375,3.39516,6380000.0
2008-04-16 05:27:00,3.39641,3.39739,3.38802,3.38802,3010000.0
2008-04-16 05:28:00,3.38916,3.39832,3.38844,3.39642,4520000.0
2008-04-16 05:29:00,3.38616,3.39636,3.38616,3.39636,4140000.0
2008-04-16 05:30:00,3.39959,3.39959,3.39293,3.39401,3390000.0
2008-04-16 05:31:00,3.38877,3.3974,3.38877,3.3974,4890000.0
2008-04-16 05:32:00,3.38899,3.3981,3.38899,3.39798,4510000.0
2008-04-16 05:33:00,3.38793,3.39731,3.38759,3.3965,5280000.0
2008-04-16 05:34:00,3.39619,3.39695,3.39165,3.39695,3380000.0
2008-04-16 05:35:00,3.39514,3.39514,3.38237,3.39409,6760000.0
2008-04-16 05:36:00,3.389,3.39748,3.38741,3.39606,4530000.0
2008-04-16 05:38:00,3.39678,3.39847,3.3891,3.39847,3010000.0
2008-04-16 05:39:00,3.38857,3.39702,3.38857,3.39693,4520000.0
2008-04-16 05:41:00,3.3894,3.39466,3.38611,3.39153,3770000.0
2008-04-16 05:42:00,3.38613,3.39597,3.38506,3.39597,4520000.0
2008-04-16 05:43:00,3.397,3.39842,3.38919,3.3961,6030000.0
2008-04-16 05:44:00,3.39249,3.39796,3.38841,3.39307,7540000.0
2008-04-16 05:45:00,3.39993,3.39993,3.38978,3.39113,6030000.0
2008-04-16 05:46:00,3.39112,3.39735,3.38599,3.39291,11310000.0
2008-04-16 05:48:00,3.38923,3.39472,3.38596,3.39107,4140000.0
2008-04-16 05:49:00,3.3902,3.3972,3.3902,3.39209,4140000.0
2008-04-16 05:50:00,3.38659,3.39874,3.38659,3.39739,5270000.0
2008-04-16 05:51:00,3.39124,3.39681,3.38541,3.39681,5270000.0
2008-04-16 05:52:00,3.38889,3.39736,3.38834,3.39705,5640000.0
2008-04-16 05:53:00,3.39647,3.39717,3.39038,3.39269,4880000.0
2008-04-16 05:54:00,3.39431,3.40093,3.38802,3.40093,5650000.0
2008-04-16 05:55:00,3.39835,3.39868,3.39142,3.39749,3750000.0
2008-04-16 05:56:00,3.38933,3.39042,3.38534,3.38534,5270000.0
2008-04-16 05:57:00,3.38785,3.39834,3.38742,3.39834,7520000.0
2008-04-16 05:58:00,3.39751,3.39751,3.38587,3.39327,4530000.0
2008-04-16 06:00:00,3.39792,3.40008,3.39086,3.39474,8260000.0
2008-04-16 06:01:00,3.39902,3.40063,3.39466,3.39996,3390000.0
2008-04-16 06:02:00,3.39205,3.39814,3.38417,3.39814,9400000.0
2008-04-16 06:05:00,3.39664,3.39664,3.38243,3.38243,3760000.0
2008-04-16 06:06:00,3.39423,3.39687,3.38624,3.39376,6380000.0
2008-04-16 06:07:00,3.39154,3.40247,3.39154,3.39746,6400000.0
2008-04-16 06:08:00,3.39019,3.39869,3.38416,3.39808,6380000.0
2008-04-16 06:09:00,3.39287,3.39647,3.39154,3.39337,6400000.0
2008-04-16 06:10:00,3.39905,3.39955,3.3944,3.3944,4140000.0
2008-04-16 06:11:00,3.3995,3.40006,3.38652,3.39442,5640000.0
2008-04-16 06:12:00,3.39742,3.39742,3.38748,3.38748,6010000.0
2008-04-16 06:13:00,3.40016,3.40016,3.39033,3.39033,4140000.0
2008-04-16 06:14:00,3.39988,3.39996,3.39042,3.39996,3010000.0
2008-04-16 06:15:00,3.39144,3.39943,3.38613,3.39943,6030000.0
2008-04-16 06:16:00,3.39531,3.40114,3.39128,3.40039,3380000.0
2008-04-16 06:17:00,3.39525,3.39837,3.38818,3.393,8670000.0
2008-04-16 06:18:00,3.39631,3.40051,3.39388,3.39956,4890000.0
2008-04-16 06:19:00,3.39884,3.39935,3.39243,3.39703,5250000.0
2008-04-16 06:20:00,3.3954,3.39627,3.38882,3.39362,4510000.0
2008-04-16 06:21:00,3.39455,3.39985,3.39437,3.39437,4520000.0
2008-04-16 06:22:00,3.39807,3.39807,3.38405,3.39739,7520000.0
2008-04-16 06:23:00,3.39689,3.39689,3.38833,3.39219,6390000.0
2008-04-16 06:24:00,3.39947,3.39947,3.38978,3.39514,4510000.0
2008-04-16 06:25:00,3.38969,3.39852,3.38657,3.39397,9790000.0
2008-04-16 06:26:00,3.39976,3.40001,3.39072,3.40001,3770000.0
2008-04-16 06:27:00,3.39915,3.39915,3.39032,3.39275,4890000.0
2008-04-16 06:28:00,3.39959,3.39959,3.38991,3.3961,4140000.0
2008-04-16 06:29:00,3.39455,3.39951,3.38992,3.39515,15030000.0
2008-04-16 06:30:00,3.40034,3.40034,3.38618,3.39384,5640000.0
2008-04-16 06:31:00,3.3998,3.3998,3.3896,3.39432,6010000.0
2008-04-16 06:32:00,3.39802,3.3996,3.39114,3.3996,4150000.0
2008-04-16 06:33:00,3.39259,3.40534,3.39259,3.40082,8270000.0
2008-04-16 06:34:00,3.3975,3.4004,3.39131,3.39648,6020000.0
2008-04-16 06:35:00,3.39819,3.39819,3.39101,3.39654,3390000.0
2008-04-16 06:36:00,3.39954,3.39954,3.3947,3.3947,3770000.0
2008-04-16 06:37:00,3.39975,3.39975,3.38945,3.39813,6400000.0
2008-04-16 06:38:00,3.39757,3.39887,3.38485,3.38845,6020000.0
2008-04-16 06:39:00,3.38894,3.39821,3.38743,3.39821,7160000.0
2008-04-16 06:40:00,3.39488,3.39913,3.38709,3.38909,5640000.0
2008-04-16 06:41:00,3.39289,3.3994,3.39029,3.39509,5260000.0
2008-04-16 06:42:00,3.39733,3.3976,3.38318,3.3976,5270000.0
2008-04-16 06:43:00,3.39869,3.40237,3.39171,3.40078,7150000.0
2008-04-16 06:45:00,3.39959,3.40399,3.39443,3.39997,6410000.0
2008-04-16 06:46:00,3.39147,3.39733,3.39121,3.39733,6010000.0
2008-04-16 06:47:00,3.38202,3.39679,3.38202,3.38953,6780000.0
2008-04-16 06:48:00,3.39243,3.4058,3.39243,3.40122,10520000.0
2008-04-16 06:49:00,3.39985,3.40133,3.39145,3.39525,5270000.0
2008-04-16 06:50:00,3.39441,3.39913,3.38625,3.39854,6760000.0
2008-04-16 06:51:00,3.39604,3.40016,3.39122,3.39537,9770000.0
2008-04-16 06:53:00,3.39572,3.40234,3.39504,3.39976,6770000.0
2008-04-16 06:54:00,3.39364,3.39863,3.38778,3.39863,8650000.0
2008-04-16 06:56:00,3.38928,3.39847,3.38579,3.3945,3770000.0
2008-04-16 06:57:00,3.3895,3.39841,3.38678,3.39841,7510000.0
2008-04-16 06:59:00,3.39398,3.39887,3.38413,3.39887,13540000.0
2008-04-16 07:00:00,3.39875,3.40312,3.39363,3.40312,5640000.0
2008-04-16 07:01:00,3.3914,3.40374,3.3914,3.3957,4890000.0
2008-04-16 07:02:00,3.39879,3.39879,3.38847,3.39702,6010000.0
2008-04-16 07:03:00,3.39755,3.39851,3.392,3.39395,4890000.0
2008-04-16 07:05:00,3.38838,3.39603,3.38838,3.39603,4510000.0
2008-04-16 07:06:00,3.39901,3.39984,3.39568,3.39896,4880000.0
2008-04-16 07:08:00,3.39277,3.39959,3.38535,3.39855,4520000.0
2008-04-16 07:09:00,3.39409,3.39843,3.38847,3.39678,4910000.0
2008-04-16 07:10:00,3.39949,3.40052,3.38825,3.40018,12030000.0
2008-04-16 07:11:00,3.39456,3.40021,3.39456,3.39888,3760000.0
2008-04-16 07:12:00,3.38967,3.40219,3.3891,3.39681,6780000.0
2008-04-16 07:13:00,3.39907,3.39907,3.38589,3.39144,5640000.0
2008-04-16 07:14:00,3.39193,3.40429,3.39193,3.39466,9400000.0
2008-04-16 07:15:00,3.4003,3.4003,3.38354,3.38354,6380000.0
2008-04-16 07:16:00,3.39868,3.39999,3.3947,3.3947,4890000.0
2008-04-16 07:17:00,3.39823,3.3983,3.38829,3.3983,6020000.0
2008-04-16 07:18:00,3.39451,3.40011,3.39038,3.39482,6780000.0
2008-04-16 07:19:00,3.39596,3.39978,3.39459,3.39582,6760000.0
2008-04-16 07:20:00,3.39906,3.39915,3.39278,3.39902,7890000.0
2008-04-16 07:21:00,3.39271,3.40347,3.39161,3.39675,7520000.0
2008-04-16 07:22:00,3.39713,3.39746,3.38202,3.38202,5650000.0
2008-04-16 07:23:00,3.39759,3.39853,3.39572,3.39607,3760000.0
2008-04-16 07:24:00,3.39798,3.39871,3.39111,3.39388,6770000.0
2008-04-16 07:25:00,3.39968,3.40217,3.39169,3.39528,13920000.0
2008-04-16 07:26:00,3.39182,3.39183,3.3864,3.39097,6390000.0
2008-04-16 07:27:00,3.3958,3.40232,3.39527,3.40046,4520000.0
2008-04-16 07:28:00,3.39573,3.39938,3.38952,3.39786,8280000.0
2008-04-16 07:30:00,3.39844,3.39997,3.39231,3.39231,6760000.0
2008-04-16 07:31:00,3.40012,3.40186,3.39205,3.40052,17630000.0
2008-04-16 07:32:00,3.40091,3.40174,3.39777,3.40174,6000000.0
2008-04-16 07:33:00,3.38784,3.39619,3.3859,3.39366,3770000.0
2008-04-16 07:34:00,3.4018,3.40212,3.3941,3.3941,4140000.0
2008-04-16 07:35:00,3.39821,3.39964,3.39056,3.39798,5640000.0
2008-04-16 07:36:00,3.3991,3.40013,3.38929,3.40013,6000000.0
2008-04-16 07:37:00,3.39659,3.39961,3.38819,3.39896,9400000.0
2008-04-16 07:38:00,3.39803,3.39803,3.38561,3.39214,4520000.0
2008-04-16 07:39:00,3.40034,3.40089,3.39154,3.40012,5260000.0
2008-04-16 07:40:00,3.39144,3.40123,3.39077,3.39561,6750000.0
2008-04-16 07:41:00,3.40057,3.40162,3.3916,3.40131,4910000.0
2008-04-16 07:42:00,3.39149,3.40243,3.39149,3.39745,9010000.0
2008-04-16 07:43:00,3.39974,3.4011,3.39139,3.40055,10900000.0
2008-04-16 07:44:00,3.39915,3.39915,3.39454,3.39454,3390000.0
2008-04-16 07:45:00,3.39294,3.40404,3.38964,3.39976,6790000.0
2008-04-16 07:46:00,3.38941,3.40304,3.38941,3.39923,7510000.0
2008-04-16 07:47:00,3.39474,3.39916,3.3874,3.39864,7150000.0
2008-04-16 07:48:00,3.3982,3.3982,3.38855,3.38855,6380000.0
2008-04-16 07:49:00,3.39804,3.39804,3.39133,3.39779,4510000.0
2008-04-16 07:50:00,3.38952,3.39772,3.38901,3.39772,5260000.0
2008-04-16 07:51:00,3.39652,3.39687,3.3877,3.39353,3770000.0
2008-04-16 07:52:00,3.39928,3.39947,3.39264,3.39264,5260000.0
2008-04-16 07:53:00,3.39407,3.39877,3.38977,3.396,4520000.0
2008-04-16 07:54:00,3.38906,3.39777,3.38906,3.39777,5630000.0
2008-04-16 07:55:00,3.39393,3.4008,3.39042,3.39533,5640000.0
2008-04-16 07:56:00,3.39096,3.39957,3.38889,3.3973,5640000.0
2008-04-16 07:57:00,3.39732,3.39732,3.3876,3.38771,6030000.0
2008-04-16 07:58:00,3.39671,3.39771,3.3934,3.39621,4520000.0
2008-04-16 07:59:00,3.39572,3.39769,3.39572,3.39635,3380000.0
2008-04-16 08:00:00,3.39694,3.39976,3.38988,3.39674,4500000.0
2008-04-16 08:01:00,3.39764,3.39792,3.38906,3.39669,4520000.0
2008-04-16 08:02:00,3.39617,3.3992,3.39553,3.39797,4890000.0
2008-04-16 08:03:00,3.39803,3.40049,3.39791,3.39832,4510000.0
2008-04-16 08:04:00,3.39814,3.39814,3.39519,3.39519,1130000.0
2008-04-16 08:05:00,3.38987,3.39857,3.38876,3.39616,4140000.0
2008-04-16 08:06:00,3.39132,3.39664,3.38747,3.39614,5260000.0
2008-04-16 08:07:00,3.38731,3.39572,3.38654,3.39572,4880000.0
2008-04-16 08:08:00,3.39608,3.39783,3.38862,3.39589,4140000.0
2008-04-16 08:09:00,3.39616,3.39855,3.39035,3.39035,4880000.0
2008-04-16 08:10:00,3.39742,3.39883,3.38957,3.39429,5270000.0
2008-04-16 08:11:00,3.39419,3.40124,3.39034,3.39806,9790000.0
2008-04-16 08:12:00,3.39782,3.39893,3.38939,3.39708,5630000.0
2008-04-16 08:13:00,3.39415,3.39894,3.39415,3.39644,7140000.0
2008-04-16 08:14:00,3.39737,3.40173,3.39455,3.39952,6380000.0
2008-04-16 08:15:00,3.40199,3.40199,3.39477,3.39477,6390000.0
2008-04-16 08:16:00,3.39848,3.39989,3.3924,3.39416,4510000.0
2008-04-16 08:17:00,3.39543,3.39968,3.3939,3.3957,5250000.0
2008-04-16 08:18:00,3.39856,3.39927,3.39291,3.39649,3770000.0
2008-04-16 08:19:00,3.39211,3.39621,3.38789,3.39236,5630000.0
2008-04-16 08:20:00,3.39241,3.3976,3.38868,3.38868,4880000.0
2008-04-16 08:21:00,3.38845,3.39771,3.38845,3.39771,4510000.0
2008-04-16 08:22:00,3.39786,3.39938,3.39593,3.39593,4530000.0
2008-04-16 08:23:00,3.39421,3.3943,3.38331,3.3943,6010000.0
2008-04-16 08:24:00,3.39368,3.39577,3.38942,3.39183,5250000.0
2008-04-16 08:25:00,3.38993,3.3915,3.38667,3.3915,3010000.0
2008-04-16 08:26:00,3.39603,3.39846,3.39317,3.39637,6020000.0
2008-04-16 08:27:00,3.39153,3.39694,3.39153,3.39694,4520000.0
2008-04-16 08:28:00,3.39346,3.39786,3.38793,3.38793,5260000.0
2008-04-16 08:29:00,3.39514,3.397,3.39223,3.39569,4880000.0
2008-04-16 08:30:00,3.3994,3.3994,3.39228,3.39361,4880000.0
2008-04-16 08:31:00,3.39018,3.39585,3.38574,3.39585,5640000.0
2008-04-16 08:32:00,3.39207,3.3982,3.38721,3.3959,7510000.0
2008-04-16 08:33:00,3.39085,3.39491,3.38341,3.39034,7130000.0
2008-04-16 08:34:00,3.39668,3.39855,3.3917,3.3917,3760000.0
2008-04-16 08:35:00,3.39862,3.39961,3.38961,3.39481,6010000.0
2008-04-16 08:36:00,3.38782,3.39808,3.38782,3.3966,5640000.0
2008-04-16 08:37:00,3.39239,3.3977,3.38729,3.39608,7510000.0
2008-04-16 08:38:00,3.39625,3.39776,3.39044,3.3922,6770000.0
2008-04-16 08:39:00,3.39199,3.39846,3.39103,3.39185,6020000.0
2008-04-16 08:40:00,3.39522,3.40027,3.39079,3.39949,6750000.0
2008-04-16 08:41:00,3.39227,3.39734,3.38863,3.39709,5250000.0
2008-04-16 08:42:00,3.39951,3.4025,3.39462,3.40002,8260000.0
2008-04-16 08:43:00,3.39791,3.40032,3.39406,3.39817,7500000.0
2008-04-16 08:44:00,3.3939,3.4008,3.38978,3.39812,9780000.0
2008-04-16 08:45:00,3.40003,3.40003,3.38924,3.39707,6400000.0
2008-04-16 08:46:00,3.39561,3.39706,3.38722,3.39569,6010000.0
2008-04-16 08:47:00,3.394,3.39954,3.38839,3.39954,6770000.0
2008-04-16 08:48:00,3.39559,3.39928,3.39456,3.39775,4140000.0
2008-04-16 08:49:00,3.39798,3.39898,3.38864,3.3987,6770000.0
2008-04-16 08:50:00,3.39345,3.39973,3.38731,3.38997,7880000.0
2008-04-16 08:51:00,3.39839,3.39909,3.38859,3.39561,9760000.0
2008-04-16 08:52:00,3.39494,3.39896,3.38981,3.39896,3380000.0
2008-04-16 08:53:00,3.39937,3.39939,3.38818,3.3966,6760000.0
2008-04-16 08:54:00,3.38934,3.3982,3.38934,3.3978,7880000.0
2008-04-16 08:55:00,3.39348,3.39898,3.38926,3.39757,6010000.0
2008-04-16 08:56:00,3.3929,3.39838,3.39193,3.39193,3400000.0
2008-04-16 08:57:00,3.39795,3.39795,3.38667,3.38667,4880000.0
2008-04-16 08:58:00,3.39876,3.39876,3.38992,3.39586,4880000.0
2008-04-16 08:59:00,3.39431,3.39741,3.39154,3.39356,5650000.0
2008-04-16 09:00:00,3.38987,3.39791,3.38931,3.39692,7900000.0
2008-04-16 09:01:00,3.39377,3.39931,3.39156,3.39931,7140000.0
2008-04-16 09:02:00,3.39732,3.39855,3.39181,3.39624,4900000.0
2008-04-16 09:03:00,3.3892,3.3976,3.3892,3.39294,7510000.0
2008-04-16 09:04:00,3.39199,3.39854,3.3899,3.39854,6010000.0
2008-04-16 09:05:00,3.39131,3.3991,3.38961,3.3991,3770000.0
2008-04-16 09:06:00,3.39593,3.40114,3.39167,3.40076,10900000.0
2008-04-16 09:07:00,3.39072,3.39978,3.38965,3.39781,4510000.0
2008-04-16 09:08:00,3.395,3.39862,3.38614,3.39862,4890000.0
2008-04-16 09:09:00,3.39446,3.39874,3.39345,3.39454,5260000.0
2008-04-16 09:10:00,3.3986,3.3986,3.38806,3.39711,10880000.0
2008-04-16 09:11:00,3.39749,3.39799,3.388,3.39419,10890000.0
2008-04-16 09:12:00,3.39492,3.39998,3.39484,3.39532,6760000.0
2008-04-16 09:13:00,3.39301,3.39916,3.387,3.39916,10140000.0
2008-04-16 09:14:00,3.3944,3.40015,3.38904,3.39928,16150000.0
2008-04-16 09:15:00,3.39658,3.39999,3.39142,3.3917,8280000.0
2008-04-16 09:16:00,3.40161,3.40161,3.39582,3.40122,6020000.0
2008-04-16 09:17:00,3.39981,3.40104,3.3905,3.3905,4510000.0
2008-04-16 09:18:00,3.39481,3.40187,3.39481,3.40187,4900000.0
2008-04-16 09:19:00,3.40102,3.40102,3.39417,3.39707,5630000.0
2008-04-16 09:20:00,3.39557,3.40046,3.39473,3.39658,5270000.0
2008-04-16 09:21:00,3.39979,3.39979,3.39282,3.39869,5260000.0
2008-04-16 09:22:00,3.3996,3.39996,3.38874,3.39896,10510000.0
2008-04-16 09:23:00,3.39392,3.39853,3.39249,3.39767,4140000.0
2008-04-16 09:24:00,3.39912,3.40126,3.38983,3.39809,6760000.0
2008-04-16 09:25:00,3.39792,3.40098,3.39263,3.40046,7510000.0
2008-04-16 09:26:00,3.39969,3.40111,3.39018,3.40054,7530000.0
2008-04-16 09:27:00,3.39422,3.40037,3.39231,3.39866,4510000.0
2008-04-16 09:28:00,3.39475,3.40078,3.38986,3.40022,9770000.0
2008-04-16 09:29:00,3.39701,3.39876,3.3857,3.3857,12030000.0
2008-04-16 09:30:00,3.39977,3.40188,3.39534,3.39777,3750000.0
2008-04-16 09:31:00,3.40034,3.40034,3.39134,3.39134,6760000.0
2008-04-16 09:32:00,3.39998,3.40122,3.39605,3.39813,5260000.0
2008-04-16 09:33:00,3.39677,3.40158,3.39131,3.39995,5270000.0
2008-04-16 09:34:00,3.39417,3.40072,3.39417,3.39782,6390000.0
2008-04-16 09:35:00,3.39758,3.40179,3.39427,3.40133,4520000.0
2008-04-16 09:36:00,3.38938,3.40042,3.38916,3.40042,7150000.0
2008-04-16 09:37:00,3.40134,3.40266,3.39595,3.4026,4140000.0
2008-04-16 09:38:00,3.40119,3.40236,3.3943,3.40212,5260000.0
2008-04-16 09:39:00,3.40336,3.40336,3.38885,3.39989,6390000.0
2008-04-16 09:40:00,3.39963,3.40707,3.39365,3.40319,6030000.0
2008-04-16 09:41:00,3.39785,3.40221,3.39158,3.39645,4900000.0
2008-04-16 09:42:00,3.39622,3.40176,3.39292,3.39798,6390000.0
2008-04-16 09:43:00,3.4,3.40427,3.39531,3.39999,4880000.0
2008-04-16 09:44:00,3.40218,3.40546,3.39806,3.40392,12760000.0
2008-04-16 09:45:00,3.39674,3.40382,3.39177,3.40382,5250000.0
2008-04-16 09:46:00,3.40309,3.40666,3.39461,3.40516,9020000.0
2008-04-16 09:47:00,3.40281,3.40588,3.39369,3.40315,7140000.0
2008-04-16 09:48:00,3.40299,3.40561,3.39973,3.40477,5630000.0
2008-04-16 09:49:00,3.39453,3.40387,3.39453,3.3969,4510000.0
2008-04-16 09:50:00,3.39747,3.4109,3.39615,3.40812,6390000.0
2008-04-16 09:51:00,3.40483,3.40657,3.40145,3.40369,4880000.0
2008-04-16 09:52:00,3.40261,3.40561,3.3999,3.40532,6020000.0
2008-04-16 09:53:00,3.40264,3.40437,3.39401,3.39603,7510000.0
2008-04-16 09:54:00,3.40256,3.40644,3.39868,3.40639,4510000.0
2008-04-16 09:55:00,3.40699,3.40699,3.39665,3.39665,5250000.0
2008-04-16 09:56:00,3.40431,3.4052,3.39699,3.3997,6380000.0
2008-04-16 09:57:00,3.40482,3.40734,3.4,3.40027,4510000.0
2008-04-16 09:58:00,3.40726,3.40726,3.39495,3.40451,6390000.0
2008-04-16 09:59:00,3.40495,3.407,3.39593,3.40679,12760000.0
2008-04-16 10:00:00,3.40676,3.40716,3.39625,3.40304,6010000.0
2008-04-16 10:01:00,3.40228,3.40701,3.40228,3.40701,4880000.0
2008-04-16 10:02:00,3.40774,3.40868,3.39812,3.40694,7520000.0
2008-04-16 10:03:00,3.40166,3.40736,3.39651,3.40416,10520000.0
2008-04-16 10:04:00,3.40639,3.40701,3.39843,3.40414,7130000.0
2008-04-16 10:05:00,3.40432,3.40432,3.39466,3.3979,6000000.0
2008-04-16 10:06:00,3.40424,3.40491,3.3964,3.3964,5630000.0
2008-04-16 10:07:00,3.40511,3.40836,3.3948,3.39749,5270000.0
2008-04-16 10:08:00,3.40507,3.40593,3.40065,3.4055,9020000.0
2008-04-16 10:09:00,3.39986,3.40505,3.39216,3.40121,6400000.0
2008-04-16 10:10:00,3.39484,3.40501,3.39256,3.40501,8250000.0
2008-04-16 10:11:00,3.40496,3.40615,3.39458,3.40563,10150000.0
2008-04-16 10:12:00,3.40521,3.40521,3.39643,3.40163,6760000.0
2008-04-16 10:13:00,3.40569,3.40569,3.39836,3.39836,5270000.0
2008-04-16 10:14:00,3.40326,3.40615,3.39655,3.40363,13140000.0
2008-04-16 10:15:00,3.40444,3.40603,3.39921,3.40288,6390000.0
2008-04-16 10:16:00,3.40524,3.40524,3.3974,3.40361,4510000.0
2008-04-16 10:17:00,3.39967,3.40281,3.39376,3.39695,4520000.0
2008-04-16 10:18:00,3.4054,3.4054,3.39299,3.4011,6770000.0
2008-04-16 10:19:00,3.40349,3.40652,3.39733,3.40228,4500000.0
2008-04-16 10:20:00,3.40261,3.40796,3.3953,3.40214,9760000.0
2008-04-16 10:21:00,3.40414,3.40455,3.39271,3.40455,11260000.0
2008-04-16 10:22:00,3.40351,3.40351,3.39363,3.40032,6010000.0
2008-04-16 10:23:00,3.4019,3.4046,3.39557,3.39557,5250000.0
2008-04-16 10:24:00,3.40347,3.4068,3.39622,3.40677,7140000.0
2008-04-16 10:25:00,3.39714,3.40147,3.3928,3.39449,5260000.0
2008-04-16 10:26:00,3.4039,3.4039,3.39522,3.39897,6020000.0
2008-04-16 10:27:00,3.40379,3.40414,3.39545,3.40414,5630000.0
2008-04-16 10:28:00,3.4003,3.40475,3.39999,3.39999,5260000.0
2008-04-16 10:29:00,3.39843,3.4031,3.39169,3.40242,16530000.0
2008-04-16 10:30:00,3.40511,3.40511,3.39711,3.39711,6770000.0
2008-04-16 10:31:00,3.39797,3.40345,3.38814,3.40144,9020000.0
2008-04-16 10:32:00,3.40477,3.40477,3.39196,3.40411,4890000.0
2008-04-16 10:33:00,3.40092,3.40472,3.39493,3.39994,5630000.0
2008-04-16 10:34:00,3.40291,3.40353,3.3936,3.39504,7880000.0
2008-04-16 10:35:00,3.39632,3.40101,3.39522,3.39523,4890000.0
2008-04-16 10:36:00,3.39895,3.40531,3.39478,3.40147,6380000.0
2008-04-16 10:37:00,3.40294,3.4042,3.39741,3.40233,6400000.0
2008-04-16 10:38:00,3.40115,3.40377,3.39857,3.40265,6010000.0
2008-04-16 10:39:00,3.39661,3.40468,3.39661,3.40077,4140000.0
2008-04-16 10:40:00,3.4041,3.4041,3.39129,3.40387,6010000.0
2008-04-16 10:41:00,3.40172,3.40525,3.3955,3.40525,6000000.0
2008-04-16 10:42:00,3.40109,3.40625,3.39463,3.39972,6380000.0
2008-04-16 10:43:00,3.40052,3.40271,3.38984,3.39636,7140000.0
2008-04-16 10:44:00,3.4016,3.40281,3.3982,3.40223,5640000.0
2008-04-16 10:45:00,3.40492,3.40492,3.39696,3.40406,6010000.0
2008-04-16 10:46:00,3.40339,3.40339,3.39241,3.40321,4510000.0
2008-04-16 10:47:00,3.39952,3.40525,3.39835,3.40525,5250000.0
2008-04-16 10:48:00,3.40454,3.40454,3.39323,3.39971,6760000.0
2008-04-16 10:49:00,3.39985,3.40504,3.3975,3.40005,6770000.0
2008-04-16 10:50:00,3.40539,3.40566,3.39931,3.40541,6780000.0
2008-04-16 10:51:00,3.39962,3.40457,3.39382,3.40457,5260000.0
2008-04-16 10:52:00,3.40507,3.40559,3.39891,3.40559,4890000.0
2008-04-16 10:53:00,3.39681,3.40538,3.39469,3.40419,6380000.0
2008-04-16 10:54:00,3.40214,3.40624,3.39663,3.40624,6000000.0
2008-04-16 10:55:00,3.40586,3.40614,3.39986,3.40502,7140000.0
2008-04-16 10:56:00,3.40635,3.40759,3.39881,3.40082,7510000.0
2008-04-16 10:57:00,3.40071,3.40513,3.39794,3.40513,5640000.0
2008-04-16 10:58:00,3.40431,3.4057,3.39901,3.40558,4880000.0
2008-04-16 10:59:00,3.40485,3.40553,3.39488,3.40553,6760000.0
2008-04-16 11:00:00,3.40194,3.404,3.3932,3.39641,12040000.0
2008-04-16 11:01:00,3.4053,3.40612,3.40055,3.40612,5260000.0
2008-04-16 11:02:00,3.39823,3.4081,3.3957,3.3957,5650000.0
2008-04-16 11:03:00,3.4015,3.40459,3.39535,3.40084,6760000.0
2008-04-16 11:04:00,3.40178,3.40543,3.39725,3.40098,4510000.0
2008-04-16 11:05:00,3.39953,3.40223,3.39433,3.39896,7130000.0
2008-04-16 11:06:00,3.40565,3.40618,3.3955,3.40618,6760000.0
2008-04-16 11:07:00,3.39737,3.40639,3.39737,3.40051,6000000.0
2008-04-16 11:08:00,3.40462,3.40523,3.39536,3.40495,6760000.0
2008-04-16 11:09:00,3.405,3.40589,3.3966,3.40212,3780000.0
2008-04-16 11:10:00,3.4019,3.40739,3.3958,3.40423,6010000.0
2008-04-16 11:11:00,3.40776,3.41025,3.396,3.4085,6030000.0
2008-04-16 11:12:00,3.4077,3.40805,3.39676,3.40805,7510000.0
2008-04-16 11:13:00,3.40551,3.40927,3.40157,3.40656,5260000.0
2008-04-16 11:14:00,3.40528,3.40939,3.39783,3.40816,11270000.0
2008-04-16 11:15:00,3.40293,3.40742,3.4011,3.40742,5270000.0
2008-04-16 11:16:00,3.40235,3.40916,3.39969,3.407,6000000.0
2008-04-16 11:17:00,3.40841,3.40841,3.40056,3.40057,4880000.0
2008-04-16 11:18:00,3.40804,3.40872,3.3997,3.40872,4510000.0
2008-04-16 11:19:00,3.40399,3.41176,3.4031,3.41072,4880000.0
2008-04-16 11:20:00,3.39857,3.41117,3.39857,3.40834,6010000.0
2008-04-16 11:21:00,3.40369,3.40956,3.402,3.40377,4510000.0
2008-04-16 11:22:00,3.4092,3.40931,3.40723,3.40931,6390000.0
2008-04-16 11:23:00,3.40888,3.40973,3.40276,3.40739,4510000.0
2008-04-16 11:24:00,3.40034,3.40857,3.40034,3.40826,6380000.0
2008-04-16 11:25:00,3.40346,3.40913,3.40048,3.40854,6020000.0
2008-04-16 11:26:00,3.40375,3.40974,3.40359,3.40956,4890000.0
2008-04-16 11:27:00,3.40795,3.40883,3.40279,3.40477,7130000.0
2008-04-16 11:28:00,3.4042,3.41267,3.40124,3.40935,6390000.0
2008-04-16 11:29:00,3.40264,3.40897,3.40264,3.40516,10160000.0
2008-04-16 11:30:00,3.40795,3.40851,3.40009,3.40432,5640000.0
2008-04-16 11:31:00,3.39867,3.40871,3.39867,3.40871,5250000.0
2008-04-16 11:32:00,3.40819,3.4093,3.3982,3.40393,7140000.0
2008-04-16 11:33:00,3.40899,3.41045,3.4016,3.40876,4900000.0
2008-04-16 11:34:00,3.4026,3.40947,3.4026,3.40947,5250000.0
2008-04-16 11:35:00,3.40694,3.4096,3.40206,3.4096,5640000.0
2008-04-16 11:36:00,3.40896,3.41038,3.39737,3.41038,7900000.0
2008-04-16 11:37:00,3.4097,3.41109,3.40386,3.4059,7130000.0
2008-04-16 11:38:00,3.41046,3.41224,3.4026,3.41224,4890000.0
2008-04-16 11:39:00,3.40838,3.41325,3.40774,3.41325,4510000.0
2008-04-16 11:40:00,3.40776,3.41298,3.40518,3.40518,4510000.0
2008-04-16 11:41:00,3.41349,3.41475,3.40613,3.41106,6380000.0
2008-04-16 11:42:00,3.41223,3.41367,3.40869,3.40869,4140000.0
2008-04-16 11:43:00,3.40862,3.41286,3.4068,3.40913,8630000.0
2008-04-16 11:44:00,3.4082,3.41753,3.4059,3.40751,4520000.0
2008-04-16 11:45:00,3.40855,3.41373,3.40855,3.41373,4880000.0
2008-04-16 11:46:00,3.40855,3.41295,3.40533,3.40936,7520000.0
2008-04-16 11:47:00,3.40672,3.415,3.40672,3.415,5630000.0
2008-04-16 11:48:00,3.41277,3.41346,3.40287,3.40785,7510000.0
2008-04-16 11:49:00,3.41151,3.41402,3.40392,3.41402,5260000.0
2008-04-16 11:50:00,3.41566,3.41566,3.40639,3.41488,5270000.0
2008-04-16 11:51:00,3.41535,3.41535,3.40774,3.40923,5260000.0
2008-04-16 11:52:00,3.41299,3.41409,3.40567,3.41409,5250000.0
2008-04-16 11:53:00,3.41038,3.41564,3.40573,3.40573,7140000.0
2008-04-16 11:54:00,3.4149,3.41516,3.40944,3.41029,7500000.0
2008-04-16 11:55:00,3.4097,3.41327,3.40329,3.41059,5260000.0
2008-04-16 11:56:00,3.40998,3.41343,3.40868,3.41103,4510000.0
2008-04-16 11:57:00,3.40398,3.41293,3.40345,3.41068,5640000.0
2008-04-16 11:58:00,3.41021,3.41551,3.40942,3.4102,5640000.0
2008-04-16 11:59:00,3.41091,3.41589,3.40787,3.41484,7520000.0
2008-04-16 12:00:00,3.40933,3.41416,3.40908,3.41416,4510000.0
2008-04-16 12:01:00,3.40993,3.41453,3.40494,3.41128,6770000.0
2008-04-16 12:02:00,3.4138,3.41497,3.40434,3.4149,7140000.0
2008-04-16 12:03:00,3.40947,3.41435,3.40879,3.41435,5250000.0
2008-04-16 12:04:00,3.4147,3.4147,3.40775,3.41387,4900000.0
2008-04-16 12:05:00,3.41454,3.41454,3.40615,3.40892,5260000.0
2008-04-16 12:06:00,3.40964,3.4146,3.40477,3.40477,4510000.0
2008-04-16 12:07:00,3.40629,3.41545,3.40389,3.40864,5260000.0
2008-04-16 12:08:00,3.4079,3.41652,3.40206,3.41652,4510000.0
2008-04-16 12:09:00,3.41306,3.41873,3.40957,3.41866,4880000.0
2008-04-16 12:10:00,3.41635,3.41661,3.41298,3.41429,4510000.0
2008-04-16 12:11:00,3.41693,3.41693,3.40718,3.40718,4140000.0
2008-04-16 12:12:00,3.41731,3.41796,3.41033,3.4123,7130000.0
2008-04-16 12:13:00,3.41343,3.4151,3.40689,3.41108,4140000.0
2008-04-16 12:14:00,3.41818,3.41818,3.40447,3.41558,6390000.0
2008-04-16 12:15:00,3.41723,3.41767,3.40934,3.41767,9400000.0
2008-04-16 12:16:00,3.41023,3.41693,3.41023,3.41471,3400000.0
2008-04-16 12:17:00,3.41713,3.41886,3.41245,3.41272,4510000.0
2008-04-16 12:18:00,3.41779,3.41934,3.41337,3.41904,5640000.0
2008-04-16 12:19:00,3.41897,3.41897,3.41047,3.41434,4510000.0
2008-04-16 12:20:00,3.41904,3.42105,3.4148,3.41686,5630000.0
2008-04-16 12:21:00,3.41918,3.42051,3.41481,3.41481,6020000.0
2008-04-16 12:22:00,3.4136,3.42016,3.4136,3.42016,4890000.0
2008-04-16 12:23:00,3.41581,3.42044,3.41218,3.41486,5260000.0
2008-04-16 12:24:00,3.41407,3.42195,3.40864,3.42147,7510000.0
2008-04-16 12:25:00,3.4135,3.42041,3.40903,3.41576,9770000.0
2008-04-16 12:26:00,3.41684,3.42103,3.41126,3.41172,8640000.0
2008-04-16 12:27:00,3.42042,3.42135,3.41293,3.42078,4890000.0
2008-04-16 12:28:00,3.42068,3.4228,3.41527,3.42172,5260000.0
2008-04-16 12:29:00,3.4198,3.42085,3.41288,3.41862,5260000.0
2008-04-16 12:30:00,3.42123,3.42123,3.41033,3.41758,16930000.0
2008-04-16 12:31:00,3.41543,3.42151,3.41543,3.42151,5640000.0
2008-04-16 12:32:00,3.41069,3.4216,3.41069,3.41707,6760000.0
2008-04-16 12:33:00,3.41567,3.41922,3.40849,3.41918,4890000.0
2008-04-16 12:34:00,3.41646,3.42165,3.41584,3.42165,3400000.0
2008-04-16 12:35:00,3.416,3.42029,3.41553,3.41962,4890000.0
2008-04-16 12:36:00,3.41901,3.42026,3.40876,3.41601,4880000.0
2008-04-16 12:37:00,3.41826,3.41977,3.40919,3.41841,6400000.0
2008-04-16 12:38:00,3.41502,3.41982,3.41382,3.41982,3780000.0
2008-04-16 12:39:00,3.41016,3.42005,3.40964,3.41746,6400000.0
2008-04-16 12:40:00,3.41107,3.42153,3.41107,3.42105,4520000.0
2008-04-16 12:41:00,3.41558,3.41966,3.40869,3.41965,5640000.0
2008-04-16 12:42:00,3.41691,3.42227,3.41298,3.42107,8270000.0
2008-04-16 12:43:00,3.41924,3.4208,3.41409,3.41669,5640000.0
2008-04-16 12:44:00,3.41477,3.42064,3.41062,3.41931,3770000.0
2008-04-16 12:45:00,3.4181,3.42073,3.40878,3.41564,4890000.0
2008-04-16 12:46:00,3.41759,3.41955,3.40797,3.41839,4150000.0
2008-04-16 12:47:00,3.42176,3.42176,3.41381,3.41696,4140000.0
2008-04-16 12:48:00,3.41108,3.42195,3.41108,3.41742,5630000.0
2008-04-16 12:49:00,3.41364,3.41734,3.40702,3.41169,4880000.0
2008-04-16 12:50:00,3.4201,3.42027,3.40947,3.41677,4140000.0
2008-04-16 12:51:00,3.42131,3.42131,3.41569,3.41938,4890000.0
2008-04-16 12:52:00,3.42038,3.42038,3.41403,3.42031,4890000.0
2008-04-16 12:53:00,3.42032,3.42032,3.41195,3.42028,6380000.0
2008-04-16 12:54:00,3.41907,3.41953,3.40805,3.41953,5260000.0
2008-04-16 12:55:00,3.41592,3.41944,3.4154,3.41841,4880000.0
2008-04-16 12:56:00,3.4157,3.42051,3.41396,3.41594,6760000.0
2008-04-16 12:57:00,3.41168,3.42005,3.40899,3.42005,11250000.0
2008-04-16 12:58:00,3.41441,3.42041,3.41144,3.41144,7880000.0
2008-04-16 12:59:00,3.42106,3.42106,3.41039,3.41815,5630000.0
2008-04-16 13:00:00,3.41975,3.41975,3.41221,3.41973,7890000.0
2008-04-16 13:01:00,3.41702,3.41984,3.40916,3.41884,7150000.0
2008-04-16 13:02:00,3.41376,3.42209,3.41153,3.41905,5630000.0
2008-04-16 13:03:00,3.41519,3.41921,3.4085,3.41921,7890000.0
2008-04-16 13:04:00,3.4188,3.4188,3.40578,3.41387,5630000.0
2008-04-16 13:05:00,3.41362,3.41917,3.40983,3.41912,5630000.0
2008-04-16 13:06:00,3.4159,3.41855,3.40963,3.41855,6010000.0
2008-04-16 13:07:00,3.41546,3.41833,3.4115,3.4115,3770000.0
2008-04-16 13:08:00,3.41627,3.41744,3.41067,3.41627,5630000.0
2008-04-16 13:09:00,3.41345,3.41835,3.40674,3.4183,13150000.0
2008-04-16 13:10:00,3.41808,3.41808,3.41136,3.41673,4880000.0
2008-04-16 13:11:00,3.41893,3.41902,3.40878,3.41902,5250000.0
2008-04-16 13:12:00,3.41816,3.41923,3.41093,3.41472,7140000.0
2008-04-16 13:13:00,3.41446,3.42317,3.40784,3.41894,6390000.0
2008-04-16 13:14:00,3.41772,3.41772,3.40545,3.41253,7900000.0
2008-04-16 13:15:00,3.41351,3.42077,3.41228,3.41337,7510000.0
2008-04-16 13:16:00,3.41266,3.42225,3.41121,3.41743,4520000.0
2008-04-16 13:17:00,3.411,3.41854,3.411,3.41854,6020000.0
2008-04-16 13:18:00,3.41822,3.41985,3.40999,3.41977,6390000.0
2008-04-16 13:19:00,3.40756,3.41885,3.40756,3.41762,7890000.0
2008-04-16 13:20:00,3.41706,3.41706,3.41051,3.41412,5260000.0
2008-04-16 13:21:00,3.41614,3.41733,3.40742,3.41681,7880000.0
2008-04-16 13:22:00,3.41607,3.42076,3.40862,3.41603,5270000.0
2008-04-16 13:23:00,3.41395,3.41957,3.41235,3.41701,7130000.0
2008-04-16 13:24:00,3.41157,3.41888,3.40882,3.41888,4880000.0
2008-04-16 13:25:00,3.41627,3.41851,3.40877,3.41851,5640000.0
2008-04-16 13:26:00,3.41678,3.41836,3.41027,3.417,5260000.0
2008-04-16 13:27:00,3.41574,3.4161,3.40969,3.41189,5640000.0
2008-04-16 13:28:00,3.41159,3.41558,3.4076,3.41558,6770000.0
2008-04-16 13:29:00,3.4129,3.41621,3.41069,3.41621,3770000.0
2008-04-16 13:30:00,3.41103,3.41647,3.41103,3.41444,7880000.0
2008-04-16 13:31:00,3.41118,3.41566,3.41118,3.41552,4510000.0
2008-04-16 13:32:00,3.41672,3.41672,3.40769,3.41254,6000000.0
2008-04-16 13:33:00,3.40904,3.41577,3.40589,3.411,10900000.0
2008-04-16 13:34:00,3.4152,3.41707,3.40952,3.41185,7510000.0
2008-04-16 13:35:00,3.41385,3.41385,3.4051,3.41285,6000000.0
2008-04-16 13:36:00,3.41104,3.41781,3.40667,3.4176,6760000.0
2008-04-16 13:37:00,3.41658,3.41658,3.40564,3.41554,6390000.0
2008-04-16 13:38:00,3.41679,3.41679,3.41182,3.41182,4140000.0
2008-04-16 13:39:00,3.41735,3.41735,3.40994,3.41026,4140000.0
2008-04-16 13:40:00,3.40826,3.41707,3.40569,3.41691,7130000.0
2008-04-16 13:41:00,3.40886,3.41871,3.40829,3.40829,6390000.0
2008-04-16 13:42:00,3.41263,3.41619,3.40462,3.41616,6010000.0
2008-04-16 13:43:00,3.41154,3.41635,3.40554,3.41635,6390000.0
2008-04-16 13:44:00,3.41653,3.41653,3.40669,3.41099,8280000.0
2008-04-16 13:45:00,3.41586,3.41678,3.40716,3.41256,6400000.0
2008-04-16 13:46:00,3.41868,3.42211,3.40867,3.41184,9390000.0
2008-04-16 13:47:00,3.41623,3.41623,3.40888,3.41192,5260000.0
2008-04-16 13:48:00,3.41103,3.41943,3.40873,3.41755,6010000.0
2008-04-16 13:49:00,3.40954,3.41605,3.40912,3.41398,6000000.0
2008-04-16 13:50:00,3.4108,3.41778,3.40876,3.41351,8250000.0
2008-04-16 13:51:00,3.41729,3.41729,3.40789,3.41225,4140000.0
2008-04-16 13:52:00,3.41141,3.41658,3.40887,3.40887,5640000.0
2008-04-16 13:53:00,3.41057,3.41876,3.40754,3.40827,10140000.0
2008-04-16 13:54:00,3.41041,3.41429,3.40142,3.40239,12420000.0
2008-04-16 13:55:00,3.41613,3.41764,3.41212,3.41764,7140000.0
2008-04-16 13:56:00,3.4165,3.41751,3.41031,3.41751,4880000.0
2008-04-16 13:57:00,3.41247,3.41521,3.40697,3.40877,6010000.0
2008-04-16 13:58:00,3.41045,3.4171,3.40761,3.41509,4530000.0
2008-04-16 13:59:00,3.41008,3.41713,3.41008,3.41501,8640000.0
2008-04-16 14:00:00,3.41613,3.41783,3.40467,3.41149,10160000.0
2008-04-16 14:01:00,3.41076,3.41801,3.40688,3.41801,4880000.0
2008-04-16 14:02:00,3.41305,3.41899,3.40749,3.41359,5650000.0
2008-04-16 14:03:00,3.41757,3.41769,3.40651,3.41556,11280000.0
2008-04-16 14:04:00,3.41475,3.41671,3.40818,3.40866,3770000.0
2008-04-16 14:05:00,3.41145,3.41747,3.40837,3.41714,4150000.0
2008-04-16 14:06:00,3.41529,3.41639,3.40535,3.41201,9020000.0
2008-04-16 14:07:00,3.41723,3.41833,3.40916,3.41833,6020000.0
2008-04-16 14:08:00,3.40805,3.41729,3.40805,3.41729,4520000.0
2008-04-16 14:09:00,3.4134,3.41724,3.40714,3.40927,5630000.0
2008-04-16 14:10:00,3.41847,3.41847,3.40624,3.41417,6390000.0
2008-04-16 14:11:00,3.41186,3.41868,3.40798,3.41522,6400000.0
2008-04-16 14:12:00,3.41425,3.41895,3.4084,3.41758,5650000.0
2008-04-16 14:13:00,3.41446,3.41991,3.41142,3.41941,6390000.0
2008-04-16 14:14:00,3.41929,3.41929,3.40603,3.41526,4890000.0
2008-04-16 14:15:00,3.416,3.41707,3.41117,3.41396,8650000.0
2008-04-16 14:16:00,3.41779,3.41779,3.40277,3.41566,6760000.0
2008-04-16 14:17:00,3.41464,3.41772,3.40791,3.41611,5640000.0
2008-04-16 14:18:00,3.41252,3.41617,3.40592,3.41463,6010000.0
2008-04-16 14:19:00,3.41489,3.41538,3.40836,3.41166,5260000.0
2008-04-16 14:20:00,3.40643,3.41627,3.40643,3.40742,4880000.0
2008-04-16 14:21:00,3.41229,3.41805,3.40954,3.41659,6010000.0
2008-04-16 14:22:00,3.41224,3.41503,3.40539,3.41178,7140000.0
2008-04-16 14:23:00,3.41201,3.41698,3.41165,3.41165,7510000.0
2008-04-16 14:24:00,3.41246,3.4173,3.40374,3.4148,9390000.0
2008-04-16 14:25:00,3.41365,3.41511,3.40493,3.41068,9780000.0
2008-04-16 14:26:00,3.41101,3.41695,3.41101,3.41158,5260000.0
2008-04-16 14:27:00,3.41726,3.41726,3.40482,3.41013,6010000.0
2008-04-16 14:28:00,3.41106,3.41593,3.41007,3.41262,7140000.0
2008-04-16 14:29:00,3.41463,3.41653,3.40822,3.41653,4880000.0
2008-04-16 14:30:00,3.41739,3.41749,3.40984,3.41689,7520000.0
2008-04-16 14:31:00,3.41439,3.41839,3.41138,3.41239,5650000.0
2008-04-16 14:32:00,3.40685,3.41716,3.40638,3.41716,7890000.0
2008-04-16 14:33:00,3.41596,3.41731,3.40957,3.41569,6770000.0
2008-04-16 14:34:00,3.41076,3.41328,3.40782,3.41312,4880000.0
2008-04-16 14:35:00,3.41175,3.4123,3.40231,3.41205,4890000.0
2008-04-16 14:36:00,3.40967,3.41121,3.40528,3.40894,4510000.0
2008-04-16 14:37:00,3.40918,3.41147,3.4066,3.4066,4140000.0
2008-04-16 14:38:00,3.41077,3.4118,3.40382,3.41168,6030000.0
2008-04-16 14:39:00,3.40734,3.41254,3.40565,3.4117,4520000.0
2008-04-16 14:40:00,3.40907,3.414,3.40823,3.41308,3770000.0
2008-04-16 14:41:00,3.40964,3.41272,3.40449,3.40985,5250000.0
2008-04-16 14:42:00,3.41346,3.41526,3.40558,3.41067,6770000.0
2008-04-16 14:43:00,3.41102,3.4124,3.40226,3.4124,6390000.0
2008-04-16 14:44:00,3.40996,3.41323,3.40397,3.41102,8640000.0
2008-04-16 14:45:00,3.41189,3.41391,3.40036,3.4135,7890000.0
2008-04-16 14:46:00,3.40695,3.41263,3.40146,3.40795,6760000.0
2008-04-16 14:47:00,3.40618,3.41269,3.40097,3.41047,7510000.0
2008-04-16 14:48:00,3.41135,3.41135,3.40312,3.4101,5640000.0
2008-04-16 14:49:00,3.4114,3.41221,3.40544,3.41137,6020000.0
2008-04-16 14:50:00,3.40758,3.41316,3.40513,3.41254,9020000.0
2008-04-16 14:51:00,3.40711,3.41334,3.40711,3.40776,5270000.0
2008-04-16 14:52:00,3.41229,3.41229,3.40204,3.40252,5260000.0
2008-04-16 14:53:00,3.40916,3.4135,3.4071,3.40755,6380000.0
2008-04-16 14:54:00,3.40752,3.41393,3.40518,3.41393,5270000.0
2008-04-16 14:55:00,3.41402,3.41402,3.40414,3.4115,6020000.0
2008-04-16 14:56:00,3.40486,3.41327,3.40423,3.40423,6750000.0
2008-04-16 14:57:00,3.40717,3.41058,3.40218,3.40701,7500000.0
2008-04-16 14:58:00,3.40405,3.41199,3.39959,3.40374,6010000.0
2008-04-16 14:59:00,3.41165,3.41165,3.39879,3.40308,12030000.0
2008-04-16 15:00:00,3.40864,3.41181,3.40451,3.40757,10150000.0
2008-04-16 15:01:00,3.41166,3.41221,3.40245,3.41221,5670000.0
2008-04-16 15:02:00,3.41279,3.41279,3.40369,3.4124,7510000.0
2008-04-16 15:03:00,3.41311,3.41311,3.40283,3.40555,6010000.0
2008-04-16 15:04:00,3.41135,3.41303,3.40242,3.41133,9020000.0
2008-04-16 15:05:00,3.40575,3.41365,3.40454,3.41283,4890000.0
2008-04-16 15:06:00,3.40944,3.41403,3.40419,3.41344,8630000.0
2008-04-16 15:07:00,3.41022,3.41207,3.4052,3.41207,5260000.0
2008-04-16 15:08:00,3.41103,3.4112,3.40544,3.40585,5260000.0
2008-04-16 15:09:00,3.41315,3.41315,3.40254,3.41075,6760000.0
2008-04-16 15:10:00,3.41182,3.41265,3.40284,3.41265,6030000.0
2008-04-16 15:11:00,3.40312,3.41283,3.40312,3.40913,4890000.0
2008-04-16 15:12:00,3.40894,3.41343,3.40855,3.4126,4520000.0
2008-04-16 15:13:00,3.41174,3.41174,3.40031,3.40569,4510000.0
2008-04-16 15:14:00,3.41344,3.41471,3.40233,3.41168,12790000.0
2008-04-16 15:15:00,3.40902,3.41215,3.40634,3.40634,4880000.0
2008-04-16 15:16:00,3.40784,3.41315,3.40382,3.41228,4890000.0
2008-04-16 15:17:00,3.41251,3.41569,3.40606,3.41052,9770000.0
2008-04-16 15:18:00,3.415,3.415,3.4046,3.4139,6390000.0
2008-04-16 15:19:00,3.41099,3.41563,3.4069,3.4069,5250000.0
2008-04-16 15:20:00,3.41658,3.4169,3.40656,3.41032,5260000.0
2008-04-16 15:21:00,3.40834,3.41252,3.39967,3.40851,9020000.0
2008-04-16 15:22:00,3.41039,3.41575,3.40993,3.41575,4140000.0
2008-04-16 15:23:00,3.41212,3.4146,3.40472,3.4146,6400000.0
2008-04-16 15:24:00,3.41062,3.41473,3.40357,3.41151,5650000.0
2008-04-16 15:25:00,3.41398,3.41503,3.40847,3.40862,4510000.0
2008-04-16 15:26:00,3.41515,3.41515,3.40097,3.41396,5650000.0
2008-04-16 15:27:00,3.41134,3.41549,3.4008,3.40972,9400000.0
2008-04-16 15:28:00,3.41046,3.41305,3.4077,3.41207,4140000.0
2008-04-16 15:29:00,3.41047,3.41322,3.40463,3.40528,5260000.0
2008-04-16 15:30:00,3.4154,3.4154,3.40996,3.40996,8270000.0
2008-04-16 15:31:00,3.40841,3.41462,3.40396,3.40789,8260000.0
2008-04-16 15:32:00,3.41126,3.41401,3.40348,3.41401,4880000.0
2008-04-16 15:33:00,3.41444,3.41472,3.40774,3.41403,4510000.0
2008-04-16 15:34:00,3.41249,3.41526,3.40614,3.41246,7140000.0
2008-04-16 15:35:00,3.41027,3.41649,3.41005,3.41005,4910000.0
2008-04-16 15:36:00,3.41429,3.41502,3.40445,3.4121,6760000.0
2008-04-16 15:37:00,3.41542,3.41606,3.40658,3.40658,5630000.0
2008-04-16 15:38:00,3.41035,3.41585,3.40313,3.41585,6390000.0
2008-04-16 15:39:00,3.40898,3.41514,3.40898,3.41514,5260000.0
2008-04-16 15:40:00,3.4144,3.4152,3.40549,3.4152,7140000.0
2008-04-16 15:41:00,3.41253,3.41635,3.40471,3.41525,7900000.0
2008-04-16 15:42:00,3.41193,3.41663,3.40925,3.40925,6000000.0
2008-04-16 15:43:00,3.40625,3.41532,3.40625,3.41399,4140000.0
2008-04-16 15:44:00,3.4146,3.41573,3.40349,3.41573,7890000.0
2008-04-16 15:45:00,3.41215,3.41549,3.40539,3.41549,5250000.0
2008-04-16 15:46:00,3.4164,3.4164,3.40345,3.41472,4520000.0
2008-04-16 15:47:00,3.40775,3.41676,3.40775,3.41137,7140000.0
2008-04-16 15:48:00,3.41191,3.41518,3.40792,3.41411,6760000.0
2008-04-16 15:49:00,3.41141,3.41578,3.40618,3.41139,4140000.0
2008-04-16 15:50:00,3.41466,3.41483,3.40926,3.41374,4880000.0
2008-04-16 15:51:00,3.41095,3.4154,3.40878,3.4099,7140000.0
2008-04-16 15:52:00,3.41137,3.41513,3.40581,3.41513,6380000.0
2008-04-16 15:53:00,3.41054,3.41425,3.40529,3.4056,7140000.0
2008-04-16 15:54:00,3.41175,3.41859,3.41005,3.41282,7510000.0
2008-04-16 15:55:00,3.41443,3.41656,3.4105,3.41552,4510000.0
2008-04-16 15:56:00,3.41749,3.41774,3.41197,3.41681,4890000.0
2008-04-16 15:57:00,3.41718,3.41725,3.40657,3.40827,4880000.0
2008-04-16 15:58:00,3.41545,3.41839,3.41384,3.41839,7510000.0
2008-04-16 15:59:00,3.41509,3.41991,3.41385,3.41852,10520000.0
2008-04-16 16:00:00,3.41922,3.41922,3.41041,3.41632,4890000.0
2008-04-16 16:01:00,3.41511,3.4187,3.40539,3.41234,9390000.0
2008-04-16 16:02:00,3.41365,3.41958,3.41365,3.41958,4890000.0
2008-04-16 16:03:00,3.41383,3.41747,3.41383,3.41576,4890000.0
2008-04-16 16:04:00,3.41609,3.41918,3.4103,3.41918,5270000.0
2008-04-16 16:05:00,3.4142,3.4204,3.41413,3.41915,5640000.0
2008-04-16 16:06:00,3.41904,3.41976,3.4086,3.41517,9020000.0
2008-04-16 16:07:00,3.41946,3.42046,3.41293,3.42046,4510000.0
2008-04-16 16:08:00,3.41671,3.42031,3.40817,3.41646,5650000.0
2008-04-16 16:09:00,3.41715,3.42118,3.41534,3.42041,7140000.0
2008-04-16 16:10:00,3.41665,3.4209,3.40836,3.4209,11650000.0
2008-04-16 16:11:00,3.41726,3.4206,3.41488,3.41862,4890000.0
2008-04-16 16:12:00,3.41342,3.42022,3.4126,3.42022,6780000.0
2008-04-16 16:13:00,3.41902,3.41919,3.41038,3.41521,5260000.0
2008-04-16 16:14:00,3.42002,3.42195,3.41139,3.41951,5250000.0
2008-04-16 16:15:00,3.4198,3.4198,3.41412,3.41862,4510000.0
2008-04-16 16:16:00,3.41971,3.42189,3.4119,3.42038,6000000.0
2008-04-16 16:17:00,3.41711,3.42202,3.4149,3.42196,4880000.0
2008-04-16 16:18:00,3.4222,3.4222,3.41181,3.41463,8650000.0
2008-04-16 16:19:00,3.41889,3.42167,3.418,3.42167,4890000.0
2008-04-16 16:20:00,3.41578,3.41998,3.40701,3.41729,6760000.0
2008-04-16 16:21:00,3.41401,3.42052,3.41336,3.42052,6010000.0
2008-04-16 16:22:00,3.41777,3.41974,3.40962,3.41974,4880000.0
2008-04-16 16:23:00,3.4204,3.4209,3.41589,3.41781,6020000.0
2008-04-16 16:24:00,3.41454,3.4183,3.41108,3.41806,6030000.0
2008-04-16 16:25:00,3.41706,3.41937,3.41173,3.41937,4880000.0
2008-04-16 16:26:00,3.41893,3.41893,3.4067,3.41387,4890000.0
2008-04-16 16:27:00,3.411,3.41492,3.40481,3.41383,12390000.0
2008-04-16 16:28:00,3.41601,3.41627,3.40927,3.4145,6770000.0
2008-04-16 16:29:00,3.41593,3.41593,3.40882,3.41249,5260000.0
2008-04-16 16:30:00,3.40834,3.41875,3.40834,3.41748,8270000.0
2008-04-16 16:31:00,3.41214,3.41715,3.41,3.41579,10900000.0
2008-04-16 16:32:00,3.41636,3.41825,3.41079,3.41508,5630000.0
2008-04-16 16:33:00,3.41683,3.41811,3.41018,3.41783,4890000.0
2008-04-16 16:34:00,3.41583,3.41724,3.40548,3.41724,4520000.0
2008-04-16 16:35:00,3.41666,3.41807,3.40721,3.40903,13140000.0
2008-04-16 16:36:00,3.41725,3.41805,3.41309,3.41311,4510000.0
2008-04-16 16:37:00,3.41731,3.41731,3.40518,3.41244,5270000.0
2008-04-16 16:38:00,3.41277,3.41958,3.40791,3.41958,10890000.0
2008-04-16 16:39:00,3.418,3.41818,3.40735,3.41358,6760000.0
2008-04-16 16:40:00,3.41227,3.41758,3.41213,3.41213,5640000.0
2008-04-16 16:41:00,3.41358,3.42004,3.40688,3.41472,6020000.0
2008-04-16 16:42:00,3.41692,3.4178,3.4061,3.4061,5650000.0
2008-04-16 16:43:00,3.41391,3.41721,3.41383,3.4161,5260000.0
2008-04-16 16:44:00,3.41022,3.41578,3.40521,3.41578,5260000.0
2008-04-16 16:45:00,3.41381,3.41556,3.40645,3.41284,7130000.0
2008-04-16 16:46:00,3.407,3.41749,3.407,3.41749,7510000.0
2008-04-16 16:47:00,3.41177,3.41821,3.40928,3.41215,6770000.0
2008-04-16 16:48:00,3.40654,3.41633,3.40654,3.41261,4510000.0
2008-04-16 16:49:00,3.41075,3.41725,3.40578,3.41368,8630000.0
2008-04-16 16:50:00,3.41439,3.41552,3.40777,3.41552,4140000.0
2008-04-16 16:51:00,3.41554,3.41554,3.40519,3.41153,5650000.0
2008-04-16 16:52:00,3.40922,3.42158,3.40844,3.40844,7520000.0
2008-04-16 16:53:00,3.41598,3.41598,3.40933,3.40933,5260000.0
2008-04-16 16:54:00,3.402,3.41308,3.402,3.41007,5280000.0
2008-04-16 16:55:00,3.41475,3.41475,3.40411,3.41349,6000000.0
2008-04-16 16:56:00,3.4085,3.41235,3.40328,3.40398,6010000.0
2008-04-16 16:57:00,3.41036,3.41546,3.40508,3.40508,4880000.0
2008-04-16 16:58:00,3.40936,3.41546,3.40936,3.41461,6020000.0
2008-04-16 16:59:00,3.41489,3.41499,3.40528,3.41352,9030000.0
2008-04-16 17:00:00,3.41582,3.41582,3.40559,3.40559,8260000.0
2008-04-16 17:01:00,3.41466,3.41466,3.40187,3.41117,6400000.0
2008-04-16 17:02:00,3.40898,3.41467,3.4051,3.41467,6010000.0
2008-04-16 17:03:00,3.40959,3.41123,3.40272,3.4079,3770000.0
2008-04-16 17:04:00,3.40842,3.41216,3.39993,3.40546,6010000.0
2008-04-16 17:05:00,3.40656,3.41215,3.40351,3.40751,5260000.0
2008-04-16 17:06:00,3.41118,3.41124,3.40279,3.40301,6400000.0
2008-04-16 17:07:00,3.40891,3.41045,3.40386,3.40468,8660000.0
2008-04-16 17:08:00,3.40639,3.41314,3.40101,3.41314,5640000.0
2008-04-16 17:09:00,3.41322,3.41322,3.40196,3.41125,8640000.0
2008-04-16 17:10:00,3.41431,3.41431,3.40573,3.41297,4890000.0
2008-04-16 17:11:00,3.40795,3.41648,3.40596,3.41451,5280000.0
2008-04-16 17:12:00,3.41323,3.41483,3.40918,3.41168,5640000.0
2008-04-16 17:13:00,3.41389,3.41389,3.40748,3.41227,5630000.0
2008-04-16 17:14:00,3.41048,3.41293,3.40381,3.40845,11650000.0
2008-04-16 17:15:00,3.41641,3.41641,3.40787,3.41281,10160000.0
2008-04-16 17:16:00,3.41139,3.41871,3.40842,3.41622,6770000.0
2008-04-16 17:17:00,3.41378,3.41851,3.41059,3.41059,6380000.0
2008-04-16 17:18:00,3.41615,3.41682,3.40495,3.40604,4510000.0
2008-04-16 17:19:00,3.40703,3.41765,3.40703,3.41631,5630000.0
2008-04-16 17:20:00,3.41438,3.41569,3.40466,3.41569,4510000.0
2008-04-16 17:21:00,3.41495,3.41642,3.40618,3.41273,7130000.0
2008-04-16 17:22:00,3.41044,3.41609,3.40587,3.41609,13880000.0
2008-04-16 17:23:00,3.41621,3.41661,3.40815,3.41661,5260000.0
2008-04-16 17:24:00,3.41042,3.4156,3.40549,3.41455,10150000.0
2008-04-16 17:25:00,3.41197,3.41879,3.40796,3.40871,7140000.0
2008-04-16 17:26:00,3.41747,3.41824,3.40945,3.41824,6380000.0
2008-04-16 17:27:00,3.41765,3.41765,3.41086,3.41345,8640000.0
2008-04-16 17:28:00,3.40997,3.41768,3.40661,3.41552,7510000.0
2008-04-16 17:29:00,3.41877,3.41912,3.40781,3.41871,8250000.0
2008-04-16 17:30:00,3.41939,3.41939,3.40527,3.40827,6380000.0
2008-04-16 17:31:00,3.41764,3.41864,3.40778,3.41864,8250000.0
2008-04-16 17:32:00,3.41714,3.42166,3.40862,3.4216,7510000.0
2008-04-16 17:33:00,3.41849,3.42041,3.40982,3.42041,12020000.0
2008-04-16 17:34:00,3.41949,3.41949,3.41031,3.41109,4880000.0
2008-04-16 17:35:00,3.41735,3.4204,3.40924,3.41867,9030000.0
2008-04-16 17:36:00,3.41366,3.42085,3.40764,3.41916,6030000.0
2008-04-16 17:37:00,3.40532,3.41548,3.40532,3.41176,6770000.0
2008-04-16 17:38:00,3.41223,3.41805,3.40645,3.41805,13910000.0
2008-04-16 17:39:00,3.41472,3.41722,3.40327,3.41246,7900000.0
2008-04-16 17:40:00,3.41308,3.41698,3.40449,3.41314,11640000.0
2008-04-16 17:41:00,3.40796,3.41957,3.40796,3.41949,4900000.0
2008-04-16 17:42:00,3.40892,3.41812,3.40741,3.41424,11650000.0
2008-04-16 17:43:00,3.41378,3.41932,3.40711,3.41502,13530000.0
2008-04-16 17:44:00,3.41873,3.41873,3.4107,3.41334,4890000.0
2008-04-16 17:45:00,3.41386,3.41826,3.40895,3.41429,8270000.0
2008-04-16 17:46:00,3.41402,3.41885,3.41072,3.41885,6380000.0
2008-04-16 17:47:00,3.41484,3.41999,3.41484,3.41884,7520000.0
2008-04-16 17:48:00,3.41976,3.41976,3.41086,3.41313,4510000.0
2008-04-16 17:49:00,3.41784,3.41802,3.41208,3.41766,5260000.0
2008-04-16 17:50:00,3.41493,3.42012,3.40822,3.42012,6770000.0
2008-04-16 17:51:00,3.41082,3.42018,3.407,3.41497,7510000.0
2008-04-16 17:52:00,3.41898,3.41946,3.41455,3.41921,6020000.0
2008-04-16 17:53:00,3.41908,3.41965,3.40997,3.40997,8260000.0
2008-04-16 17:54:00,3.41621,3.41814,3.40848,3.41814,7500000.0
2008-04-16 17:55:00,3.41361,3.41797,3.40606,3.41797,7160000.0
2008-04-16 17:56:00,3.41767,3.41959,3.40731,3.41198,6020000.0
2008-04-16 17:57:00,3.41259,3.41784,3.40873,3.41422,9410000.0
2008-04-16 17:58:00,3.41751,3.41898,3.40836,3.41782,9020000.0
2008-04-16 17:59:00,3.41644,3.41644,3.40509,3.41637,10910000.0
2008-04-16 18:00:00,3.41864,3.42038,3.4079,3.41414,13530000.0
2008-04-16 18:01:00,3.4132,3.42004,3.41307,3.41514,4140000.0
2008-04-16 18:02:00,3.41851,3.42028,3.40852,3.41925,10520000.0
2008-04-16 18:03:00,3.42066,3.42066,3.41066,3.41066,4520000.0
2008-04-16 18:04:00,3.41738,3.42175,3.41165,3.41652,10140000.0
2008-04-16 18:05:00,3.41855,3.42026,3.40886,3.41793,10140000.0
2008-04-16 18:06:00,3.41303,3.42046,3.41082,3.41442,6770000.0
2008-04-16 18:07:00,3.41685,3.41774,3.40644,3.41638,6000000.0
2008-04-16 18:08:00,3.41363,3.41712,3.40686,3.41712,7510000.0
2008-04-16 18:09:00,3.41739,3.41897,3.41438,3.4188,3770000.0
2008-04-16 18:10:00,3.41513,3.41765,3.40705,3.41765,9800000.0
2008-04-16 18:11:00,3.41963,3.41963,3.41484,3.41608,4880000.0
2008-04-16 18:12:00,3.42078,3.42078,3.4099,3.41632,10520000.0
2008-04-16 18:13:00,3.4198,3.42038,3.41402,3.41801,5250000.0
2008-04-16 18:14:00,3.41841,3.41841,3.40707,3.41765,10890000.0
2008-04-16 18:15:00,3.41348,3.42031,3.4097,3.41835,7900000.0
2008-04-16 18:16:00,3.40958,3.41904,3.40958,3.41757,9390000.0
2008-04-16 18:17:00,3.41658,3.41901,3.41465,3.41901,4880000.0
2008-04-16 18:18:00,3.4189,3.42112,3.40981,3.4102,8250000.0
2008-04-16 18:19:00,3.41471,3.42039,3.41111,3.41511,7130000.0
2008-04-16 18:20:00,3.41346,3.4183,3.41159,3.41159,4510000.0
2008-04-16 18:21:00,3.41431,3.41588,3.40569,3.41361,11640000.0
2008-04-16 18:22:00,3.41944,3.42126,3.41195,3.41815,6390000.0
2008-04-16 18:23:00,3.41816,3.4183,3.41256,3.41402,4880000.0
2008-04-16 18:24:00,3.41521,3.41878,3.40849,3.41878,14670000.0
2008-04-16 18:25:00,3.41362,3.41993,3.40932,3.41201,7890000.0
2008-04-16 18:26:00,3.41804,3.41912,3.40938,3.41357,10150000.0
2008-04-16 18:27:00,3.41208,3.41893,3.41208,3.41893,4510000.0
2008-04-16 18:28:00,3.41961,3.41976,3.41469,3.41836,4510000.0
2008-04-16 18:29:00,3.41946,3.41946,3.40932,3.41787,6770000.0
2008-04-16 18:30:00,3.41885,3.41979,3.4128,3.41894,6020000.0
2008-04-16 18:31:00,3.41176,3.41852,3.41176,3.41736,4520000.0
2008-04-16 18:32:00,3.41941,3.42066,3.41018,3.41018,5630000.0
2008-04-16 18:33:00,3.41352,3.41788,3.40814,3.41733,6770000.0
2008-04-16 18:34:00,3.4092,3.41829,3.4092,3.41772,4150000.0
2008-04-16 18:35:00,3.4113,3.41774,3.4113,3.41767,9020000.0
2008-04-16 18:36:00,3.41344,3.41856,3.40836,3.41856,4880000.0
2008-04-16 18:37:00,3.41147,3.41771,3.40784,3.41771,10170000.0
2008-04-16 18:38:00,3.41327,3.41881,3.4122,3.41757,10890000.0
2008-04-16 18:39:00,3.41848,3.41858,3.4087,3.41858,7510000.0
2008-04-16 18:40:00,3.41211,3.41769,3.41211,3.41704,5260000.0
2008-04-16 18:41:00,3.41761,3.41999,3.4131,3.41857,4890000.0
2008-04-16 18:42:00,3.41377,3.41863,3.40925,3.41417,8630000.0
2008-04-16 18:43:00,3.4179,3.4179,3.41137,3.41315,4140000.0
2008-04-16 18:44:00,3.41782,3.41943,3.40959,3.41907,4880000.0
2008-04-16 18:45:00,3.41446,3.42026,3.41136,3.41963,6770000.0
2008-04-16 18:46:00,3.41517,3.42472,3.41223,3.4157,6400000.0
2008-04-16 18:47:00,3.41697,3.41872,3.40872,3.41872,5270000.0
2008-04-16 18:48:00,3.41282,3.41883,3.41282,3.41648,7130000.0
2008-04-16 18:49:00,3.40939,3.42019,3.40939,3.41745,5640000.0
2008-04-16 18:50:00,3.4148,3.41809,3.40961,3.41315,7890000.0
2008-04-16 18:51:00,3.41336,3.41409,3.40852,3.41408,4510000.0
2008-04-16 18:52:00,3.41333,3.41856,3.40756,3.41856,7530000.0
2008-04-16 18:53:00,3.41715,3.42215,3.41081,3.41081,8640000.0
2008-04-16 18:54:00,3.41731,3.41731,3.41148,3.41563,9020000.0
2008-04-16 18:55:00,3.4097,3.42017,3.4097,3.41508,4500000.0
2008-04-16 18:56:00,3.41432,3.41989,3.41337,3.41846,5260000.0
2008-04-16 18:57:00,3.4188,3.4188,3.40962,3.41343,4140000.0
2008-04-16 18:58:00,3.41678,3.41891,3.40887,3.41704,7510000.0
2008-04-16 18:59:00,3.41435,3.42223,3.41294,3.41511,6020000.0
2008-04-16 19:00:00,3.41871,3.41871,3.40812,3.41729,10530000.0
2008-04-16 19:01:00,3.41479,3.41575,3.40672,3.41177,5640000.0
2008-04-16 19:02:00,3.41194,3.41637,3.4114,3.41605,5650000.0
2008-04-16 19:03:00,3.41432,3.41497,3.40537,3.41476,4140000.0
2008-04-16 19:04:00,3.41353,3.41763,3.41252,3.41619,5640000.0
2008-04-16 19:05:00,3.40594,3.41523,3.40417,3.40987,3770000.0
2008-04-16 19:06:00,3.41068,3.4177,3.40656,3.4156,11650000.0
2008-04-16 19:07:00,3.41044,3.41667,3.41044,3.41471,4880000.0
2008-04-16 19:08:00,3.41092,3.41834,3.40695,3.41718,5260000.0
2008-04-16 19:09:00,3.41103,3.41598,3.40674,3.41023,9040000.0
2008-04-16 19:10:00,3.40646,3.41586,3.40646,3.41467,4510000.0
2008-04-16 19:11:00,3.41263,3.41676,3.40613,3.41001,7130000.0
2008-04-16 19:13:00,3.41567,3.41627,3.41055,3.41347,4520000.0
2008-04-16 19:14:00,3.41439,3.4144,3.40219,3.41041,11650000.0
2008-04-16 19:15:00,3.41782,3.41782,3.40459,3.40957,5640000.0
2008-04-16 19:16:00,3.41107,3.41324,3.40255,3.4047,6400000.0
2008-04-16 19:17:00,3.41491,3.41512,3.4085,3.41306,6760000.0
2008-04-16 19:18:00,3.40972,3.41749,3.40751,3.41006,9390000.0
2008-04-16 19:19:00,3.4104,3.4165,3.40646,3.41093,6400000.0
2008-04-16 19:20:00,3.40933,3.41371,3.40367,3.40949,10150000.0
2008-04-16 19:21:00,3.4108,3.41709,3.40957,3.41439,4910000.0
2008-04-16 19:22:00,3.41531,3.41545,3.40605,3.4138,6030000.0
2008-04-16 19:23:00,3.41013,3.41563,3.40594,3.41563,6780000.0
2008-04-16 19:24:00,3.41483,3.41483,3.40652,3.41288,5270000.0
2008-04-16 19:25:00,3.40884,3.41617,3.40884,3.41461,5640000.0
2008-04-16 19:26:00,3.41109,3.41662,3.40741,3.41639,5260000.0
2008-04-16 19:27:00,3.41525,3.41525,3.40787,3.40889,4880000.0
2008-04-16 19:28:00,3.41224,3.41645,3.41117,3.41514,5260000.0
2008-04-16 19:29:00,3.41396,3.4168,3.40698,3.40698,6400000.0
2008-04-16 19:30:00,3.41407,3.41903,3.40974,3.41663,9030000.0
2008-04-16 19:31:00,3.40436,3.4149,3.40436,3.41044,6770000.0
2008-04-16 19:32:00,3.41196,3.4169,3.40601,3.41592,4140000.0
2008-04-16 19:33:00,3.4091,3.41213,3.4091,3.41213,5250000.0
2008-04-16 19:34:00,3.40717,3.41687,3.40624,3.40624,6030000.0
2008-04-16 19:35:00,3.40921,3.41449,3.40589,3.40589,4510000.0
2008-04-16 19:36:00,3.41486,3.41998,3.40841,3.41184,4140000.0
2008-04-16 19:37:00,3.40908,3.41518,3.40564,3.40584,7510000.0
2008-04-16 19:38:00,3.40957,3.41516,3.40476,3.41516,9010000.0
2008-04-16 19:39:00,3.41105,3.41667,3.40688,3.40688,3400000.0
2008-04-16 19:40:00,3.41127,3.41599,3.40715,3.4151,6390000.0
2008-04-16 19:41:00,3.41694,3.41805,3.40956,3.40956,6390000.0
2008-04-16 19:42:00,3.4099,3.41243,3.40485,3.41243,4520000.0
2008-04-16 19:43:00,3.41555,3.4163,3.41073,3.41443,5250000.0
2008-04-16 19:44:00,3.41041,3.41511,3.40894,3.41511,6020000.0
2008-04-16 19:45:00,3.41073,3.42059,3.40687,3.41552,14670000.0
2008-04-16 19:46:00,3.40496,3.41528,3.40298,3.41528,7900000.0
2008-04-16 19:47:00,3.41671,3.42067,3.40855,3.4171,6400000.0
2008-04-16 19:48:00,3.41386,3.41426,3.40587,3.41348,10520000.0
2008-04-16 19:49:00,3.41136,3.41591,3.41136,3.41553,4520000.0
2008-04-16 19:50:00,3.41227,3.41501,3.40974,3.41501,5270000.0
2008-04-16 19:51:00,3.4138,3.41436,3.40423,3.4099,6770000.0
2008-04-16 19:52:00,3.41499,3.41559,3.40614,3.41559,4160000.0
2008-04-16 19:53:00,3.411,3.41655,3.40872,3.40872,6030000.0
2008-04-16 19:54:00,3.41262,3.4186,3.40693,3.40693,6390000.0
2008-04-16 19:55:00,3.40952,3.41462,3.40475,3.41303,7510000.0
2008-04-16 19:56:00,3.41549,3.41549,3.40846,3.40846,5260000.0
2008-04-16 19:57:00,3.41362,3.41486,3.40597,3.41202,10150000.0
2008-04-16 19:58:00,3.41054,3.41219,3.40245,3.40459,9780000.0
2008-04-16 19:59:00,3.41617,3.41727,3.41136,3.41173,4150000.0
2008-04-16 20:00:00,3.4137,3.42021,3.40846,3.41385,13540000.0
2008-04-16 20:01:00,3.40833,3.4159,3.40833,3.41554,4140000.0
2008-04-16 20:02:00,3.4163,3.4163,3.40843,3.4153,6020000.0
2008-04-16 20:03:00,3.41544,3.41697,3.41061,3.41061,8260000.0
2008-04-16 20:04:00,3.41184,3.41412,3.40595,3.41042,4520000.0
2008-04-16 20:05:00,3.40846,3.41608,3.40846,3.4154,5260000.0
2008-04-16 20:06:00,3.40551,3.41466,3.40551,3.41058,6400000.0
2008-04-16 20:07:00,3.41599,3.41599,3.4062,3.41044,6010000.0
2008-04-16 20:08:00,3.41521,3.41795,3.40771,3.41471,8640000.0
2008-04-16 20:09:00,3.41504,3.41517,3.4073,3.41471,4140000.0
2008-04-16 20:10:00,3.40993,3.41567,3.40613,3.4136,6400000.0
2008-04-16 20:11:00,3.41195,3.41554,3.40834,3.41091,4510000.0
2008-04-16 20:12:00,3.41516,3.41516,3.40561,3.41266,6770000.0
2008-04-16 20:13:00,3.41318,3.41518,3.40865,3.41518,4140000.0
2008-04-16 20:14:00,3.4096,3.41496,3.4046,3.41496,10150000.0
2008-04-16 20:15:00,3.4091,3.41808,3.4091,3.41698,5640000.0
2008-04-16 20:16:00,3.40933,3.41504,3.40839,3.40839,6400000.0
2008-04-16 20:17:00,3.41447,3.41447,3.405,3.40806,4900000.0
2008-04-16 20:18:00,3.41495,3.41574,3.40539,3.41027,7530000.0
2008-04-16 20:19:00,3.41422,3.41436,3.40369,3.41269,3010000.0
2008-04-16 20:20:00,3.41454,3.41464,3.40555,3.41464,4140000.0
2008-04-16 20:21:00,3.41331,3.41331,3.40267,3.40912,18790000.0
2008-04-16 20:22:00,3.41171,3.41171,3.40049,3.40184,6790000.0
2008-04-16 20:23:00,3.41416,3.41416,3.40605,3.40856,7880000.0
2008-04-16 20:24:00,3.41298,3.41361,3.4083,3.4085,4140000.0
2008-04-16 20:25:00,3.41049,3.4157,3.40809,3.40934,5270000.0
2008-04-16 20:26:00,3.40952,3.41408,3.40952,3.41254,3380000.0
2008-04-16 20:27:00,3.4124,3.41692,3.4058,3.40846,10520000.0
2008-04-16 20:28:00,3.41361,3.41468,3.40502,3.41335,4520000.0
2008-04-16 20:29:00,3.4091,3.41444,3.40494,3.40871,6780000.0
2008-04-16 20:30:00,3.4108,3.4139,3.40414,3.41353,3760000.0
2008-04-16 20:31:00,3.40886,3.41403,3.40407,3.41297,3010000.0
2008-04-16 20:32:00,3.40961,3.41487,3.40789,3.41107,3750000.0
2008-04-16 20:33:00,3.41474,3.41474,3.40604,3.41318,4900000.0
2008-04-16 20:34:00,3.41252,3.41557,3.40572,3.40869,7890000.0
2008-04-16 20:35:00,3.40283,3.41028,3.40211,3.40275,5260000.0
2008-04-16 20:36:00,3.41315,3.41396,3.40794,3.41206,6760000.0
2008-04-16 20:37:00,3.41196,3.41204,3.41086,3.41157,3010000.0
2008-04-16 20:38:00,3.40836,3.41257,3.40402,3.41257,3770000.0
2008-04-16 20:39:00,3.40797,3.41478,3.40422,3.40736,6760000.0
2008-04-16 20:40:00,3.40836,3.41387,3.40383,3.41247,4880000.0
2008-04-16 20:41:00,3.40748,3.41324,3.40691,3.40723,4140000.0
2008-04-16 20:42:00,3.4091,3.41248,3.40333,3.41163,5640000.0
2008-04-16 20:43:00,3.40415,3.41484,3.40315,3.40315,6790000.0
2008-04-16 20:44:00,3.40804,3.41299,3.4037,3.41299,6010000.0
2008-04-16 20:45:00,3.41354,3.41354,3.40208,3.40877,2650000.0
2008-04-16 20:46:00,3.41267,3.41305,3.4037,3.40826,6010000.0
2008-04-16 20:47:00,3.40839,3.41486,3.40362,3.41326,8650000.0
2008-04-16 20:48:00,3.41248,3.41341,3.40301,3.41341,4510000.0
2008-04-16 20:49:00,3.41142,3.41244,3.40352,3.40948,4140000.0
2008-04-16 20:50:00,3.41111,3.41213,3.40211,3.4113,5650000.0
2008-04-16 20:51:00,3.40673,3.41523,3.40673,3.41398,4150000.0
2008-04-16 20:52:00,3.4068,3.41171,3.40193,3.40516,6410000.0
2008-04-16 20:53:00,3.41296,3.41296,3.40842,3.41197,2650000.0
2008-04-16 20:54:00,3.41434,3.41792,3.40692,3.40766,6390000.0
2008-04-16 20:55:00,3.41143,3.41291,3.40344,3.41263,8260000.0
2008-04-16 20:56:00,3.40579,3.4118,3.40268,3.40763,6010000.0
2008-04-16 20:57:00,3.40308,3.41313,3.40308,3.40865,5270000.0
2008-04-16 20:58:00,3.41255,3.41255,3.40477,3.40477,4880000.0
2008-04-16 20:59:00,3.40802,3.41519,3.40394,3.40945,5280000.0
2008-04-16 21:00:00,3.41039,3.41442,3.40993,3.41329,4880000.0
2008-04-16 21:01:00,3.41326,3.41385,3.40678,3.4074,8260000.0
2008-04-16 21:03:00,3.41262,3.41422,3.40703,3.41243,4900000.0
2008-04-16 21:04:00,3.4066,3.41288,3.40326,3.41121,3770000.0
2008-04-16 21:05:00,3.41205,3.41205,3.40353,3.40599,3760000.0
2008-04-16 21:06:00,3.40494,3.41077,3.40375,3.40375,5270000.0
2008-04-16 21:07:00,3.40255,3.40805,3.40255,3.40355,3400000.0
2008-04-16 21:08:00,3.40678,3.40789,3.40177,3.40177,8310000.0
2008-04-16 21:09:00,3.40056,3.4097,3.40056,3.406,4150000.0
2008-04-16 21:10:00,3.40152,3.40732,3.40138,3.40632,4140000.0
2008-04-16 21:11:00,3.40219,3.40756,3.40219,3.40719,4520000.0
2008-04-16 21:12:00,3.40246,3.40831,3.40246,3.40393,5260000.0
2008-04-16 21:13:00,3.40367,3.40798,3.40107,3.40107,4520000.0
2008-04-16 21:14:00,3.40791,3.41066,3.40379,3.40782,5660000.0
2008-04-16 21:15:00,3.40753,3.41337,3.40187,3.40624,9400000.0
2008-04-16 21:16:00,3.40941,3.41136,3.40303,3.40448,4150000.0
2008-04-16 21:17:00,3.4077,3.40978,3.39946,3.40395,9020000.0
2008-04-16 21:18:00,3.40461,3.40521,3.39956,3.39956,4510000.0
2008-04-16 21:19:00,3.4081,3.41048,3.40529,3.40891,7140000.0
2008-04-16 21:20:00,3.40413,3.40846,3.40242,3.40818,3770000.0
2008-04-16 21:21:00,3.40897,3.40915,3.39948,3.40522,5660000.0
2008-04-16 21:22:00,3.40998,3.4109,3.40396,3.4099,4520000.0
2008-04-16 21:23:00,3.40393,3.40775,3.39978,3.40775,3390000.0
2008-04-16 21:24:00,3.39909,3.40959,3.39909,3.40375,4140000.0
2008-04-16 21:26:00,3.40975,3.40975,3.39987,3.407,6030000.0
2008-04-16 21:27:00,3.41007,3.41266,3.40316,3.40316,5260000.0
2008-04-16 21:28:00,3.40502,3.41259,3.40127,3.40654,7930000.0
2008-04-16 21:29:00,3.40085,3.41196,3.40085,3.40608,4910000.0
2008-04-16 21:30:00,3.4125,3.4125,3.40503,3.40503,3010000.0
2008-04-16 21:31:00,3.40439,3.4098,3.40439,3.40445,3010000.0
2008-04-16 21:32:00,3.40657,3.40791,3.39543,3.40268,6400000.0
2008-04-16 21:33:00,3.40371,3.40965,3.39877,3.40474,6770000.0
2008-04-16 21:34:00,3.40362,3.40898,3.40084,3.40724,4140000.0
2008-04-16 21:35:00,3.40283,3.40976,3.39846,3.4086,5290000.0
2008-04-16 21:36:00,3.40487,3.4096,3.39967,3.39967,7160000.0
2008-04-16 21:37:00,3.40948,3.41071,3.40211,3.40948,6030000.0
2008-04-16 21:38:00,3.40916,3.41018,3.40028,3.40932,5630000.0
2008-04-16 21:39:00,3.40956,3.40957,3.39878,3.40957,4150000.0
2008-04-16 21:40:00,3.40879,3.41013,3.40028,3.40783,3770000.0
2008-04-16 21:41:00,3.40946,3.41029,3.39934,3.41029,6760000.0
2008-04-16 21:42:00,3.39855,3.4091,3.39817,3.39817,4520000.0
2008-04-16 21:43:00,3.4086,3.41024,3.40719,3.41024,6390000.0
2008-04-16 21:44:00,3.40239,3.40827,3.39983,3.40743,7910000.0
2008-04-16 21:45:00,3.40209,3.41041,3.40209,3.40743,3760000.0
2008-04-16 21:46:00,3.40941,3.40971,3.40478,3.40965,5270000.0
2008-04-16 21:47:00,3.40902,3.41363,3.40099,3.40532,7530000.0
2008-04-16 21:48:00,3.41264,3.41299,3.40324,3.41234,3780000.0
2008-04-16 21:49:00,3.40779,3.41137,3.40444,3.40604,5280000.0
2008-04-16 21:50:00,3.4099,3.4125,3.40764,3.40764,3770000.0
2008-04-16 21:51:00,3.41171,3.41223,3.40594,3.41174,3770000.0
2008-04-16 21:52:00,3.39861,3.41047,3.39861,3.41047,8650000.0
2008-04-16 21:53:00,3.40977,3.4114,3.40977,3.4114,3010000.0
2008-04-16 21:54:00,3.41227,3.41331,3.40837,3.40867,5630000.0
2008-04-16 21:55:00,3.41004,3.4107,3.40084,3.4107,6760000.0
2008-04-16 21:56:00,3.40955,3.41117,3.40379,3.40379,3770000.0
2008-04-16 21:57:00,3.40543,3.41384,3.40543,3.41176,8660000.0
2008-04-16 21:58:00,3.40708,3.40968,3.39972,3.40632,4150000.0
2008-04-16 21:59:00,3.40886,3.41104,3.40072,3.41039,9030000.0
2008-04-16 22:00:00,3.40352,3.41257,3.40279,3.40632,3770000.0
2008-04-16 22:01:00,3.40481,3.41005,3.39988,3.40328,6770000.0
2008-04-16 22:02:00,3.408,3.40891,3.40337,3.40405,6010000.0
2008-04-16 22:03:00,3.40916,3.41083,3.40409,3.40409,4520000.0
2008-04-16 22:04:00,3.41046,3.41091,3.40086,3.40435,8650000.0
2008-04-16 22:05:00,3.40941,3.40947,3.40941,3.40947,760000.0
2008-04-16 22:06:00,3.40496,3.41047,3.40496,3.41022,4520000.0
2008-04-16 22:07:00,3.40971,3.40971,3.39972,3.40334,3380000.0
2008-04-16 22:08:00,3.4087,3.40991,3.40354,3.40372,3010000.0
2008-04-16 22:09:00,3.40705,3.41015,3.40092,3.40737,7520000.0
2008-04-16 22:10:00,3.40463,3.40947,3.4003,3.40947,4520000.0
2008-04-16 22:11:00,3.4029,3.41008,3.4029,3.4081,5660000.0
2008-04-16 22:12:00,3.40908,3.40908,3.40328,3.40686,5260000.0
2008-04-16 22:13:00,3.40356,3.40827,3.39777,3.40733,4900000.0
2008-04-16 22:14:00,3.4084,3.41022,3.39962,3.40616,9780000.0
2008-04-16 22:15:00,3.40862,3.41346,3.40333,3.40909,7140000.0
2008-04-16 22:16:00,3.40594,3.41349,3.40278,3.40815,12040000.0
2008-04-16 22:17:00,3.41221,3.41221,3.40127,3.41065,7170000.0
2008-04-16 22:18:00,3.40636,3.41225,3.39999,3.40183,7510000.0
2008-04-16 22:19:00,3.40411,3.41062,3.40411,3.41041,5630000.0
2008-04-16 22:20:00,3.39863,3.4084,3.3973,3.4084,9780000.0
2008-04-16 22:21:00,3.40756,3.40937,3.40308,3.40728,3390000.0
2008-04-16 22:22:00,3.40823,3.41125,3.39998,3.41022,6770000.0
2008-04-16 22:23:00,3.40608,3.40916,3.4019,3.40636,4520000.0
2008-04-16 22:24:00,3.40404,3.41126,3.39976,3.4099,9040000.0
2008-04-16 22:25:00,3.40884,3.40919,3.40003,3.40243,4140000.0
2008-04-16 22:26:00,3.40865,3.40865,3.39733,3.40285,7900000.0
2008-04-16 22:27:00,3.40929,3.40929,3.40388,3.40392,4890000.0
2008-04-16 22:28:00,3.40835,3.41016,3.40335,3.40961,4900000.0
2008-04-16 22:29:00,3.40867,3.40867,3.39639,3.40363,5280000.0
2008-04-16 22:30:00,3.41062,3.41062,3.39784,3.4027,3380000.0
2008-04-16 22:31:00,3.40398,3.41025,3.40354,3.40614,3770000.0
2008-04-16 22:32:00,3.40868,3.41063,3.40497,3.40855,6410000.0
2008-04-16 22:33:00,3.40426,3.40851,3.39919,3.39919,3010000.0
2008-04-16 22:34:00,3.40748,3.40791,3.39898,3.39898,5260000.0
2008-04-16 22:35:00,3.40761,3.40886,3.39924,3.40739,4150000.0
2008-04-16 22:36:00,3.40345,3.40926,3.39796,3.40159,10180000.0
2008-04-16 22:37:00,3.40333,3.40636,3.39404,3.40291,4150000.0
2008-04-16 22:38:00,3.40873,3.41095,3.40201,3.40987,7520000.0
2008-04-16 22:39:00,3.40887,3.40887,3.39902,3.40812,6410000.0
2008-04-16 22:40:00,3.40598,3.41068,3.40006,3.40949,5640000.0
2008-04-16 22:41:00,3.40094,3.41009,3.4002,3.4002,4150000.0
2008-04-16 22:42:00,3.40513,3.40845,3.40133,3.40197,5260000.0
2008-04-16 22:43:00,3.40341,3.40861,3.40158,3.40203,4150000.0
2008-04-16 22:44:00,3.4048,3.40826,3.39735,3.40657,9770000.0
2008-04-16 22:45:00,3.4111,3.4111,3.40338,3.40807,4520000.0
2008-04-16 22:46:00,3.40526,3.41022,3.40187,3.40522,5640000.0
2008-04-16 22:47:00,3.39972,3.40882,3.39942,3.40374,5270000.0
2008-04-16 22:48:00,3.40403,3.40823,3.40183,3.4032,4510000.0
2008-04-16 22:49:00,3.40315,3.40877,3.39893,3.4064,5650000.0
2008-04-16 22:50:00,3.4051,3.41247,3.40221,3.40221,4140000.0
2008-04-16 22:51:00,3.40912,3.41112,3.40084,3.4097,5270000.0
2008-04-16 22:52:00,3.40653,3.41022,3.40556,3.40556,5260000.0
2008-04-16 22:53:00,3.41155,3.41243,3.40157,3.41077,6780000.0
2008-04-16 22:54:00,3.40478,3.4099,3.40478,3.4099,2630000.0
2008-04-16 22:55:00,3.41235,3.41235,3.40415,3.40699,4520000.0
2008-04-16 22:56:00,3.40897,3.41235,3.3999,3.3999,6390000.0
2008-04-16 22:57:00,3.40867,3.41006,3.40007,3.40748,6010000.0
2008-04-16 22:58:00,3.40613,3.40841,3.40166,3.40665,3770000.0
2008-04-16 22:59:00,3.40692,3.4085,3.40328,3.40777,7900000.0
2008-04-16 23:00:00,3.40732,3.41069,3.40339,3.40485,5260000.0
2008-04-16 23:01:00,3.4029,3.40722,3.40001,3.40216,5260000.0
2008-04-16 23:02:00,3.4017,3.40886,3.39976,3.40491,3020000.0
2008-04-16 23:03:00,3.40659,3.40659,3.40369,3.40369,1130000.0
2008-04-16 23:05:00,3.40217,3.41341,3.40217,3.41041,5270000.0
2008-04-16 23:06:00,3.40844,3.40844,3.40333,3.40812,6750000.0
2008-04-16 23:07:00,3.40576,3.41051,3.40007,3.40262,5260000.0
2008-04-16 23:08:00,3.40335,3.40989,3.39886,3.40292,7890000.0
2008-04-16 23:09:00,3.40331,3.40905,3.40331,3.40387,5260000.0
2008-04-16 23:10:00,3.4033,3.40918,3.39933,3.40405,13890000.0
2008-04-16 23:11:00,3.4051,3.40938,3.40028,3.40211,6010000.0
2008-04-16 23:12:00,3.40709,3.40792,3.4042,3.40668,6750000.0
2008-04-16 23:13:00,3.40293,3.40662,3.40293,3.40662,1130000.0
2008-04-16 23:14:00,3.39875,3.40883,3.39875,3.40259,8650000.0
2008-04-16 23:15:00,3.4111,3.4111,3.39973,3.40773,5630000.0
2008-04-16 23:16:00,3.40874,3.41001,3.4045,3.4045,4520000.0
2008-04-16 23:17:00,3.40369,3.40908,3.40053,3.40134,4140000.0
2008-04-16 23:18:00,3.40802,3.40802,3.40231,3.4072,10900000.0
2008-04-16 23:19:00,3.408,3.40828,3.39914,3.40828,6750000.0
2008-04-16 23:20:00,3.3987,3.40748,3.39868,3.40748,4510000.0
2008-04-16 23:21:00,3.40682,3.40944,3.40314,3.40345,4510000.0
2008-04-16 23:23:00,3.40878,3.40878,3.39892,3.40672,4880000.0
2008-04-16 23:25:00,3.39742,3.40537,3.39684,3.40537,5660000.0
2008-04-16 23:26:00,3.40748,3.40748,3.39904,3.40714,4890000.0
2008-04-16 23:27:00,3.40669,3.40843,3.39872,3.40138,4140000.0
2008-04-16 23:28:00,3.40913,3.41244,3.40086,3.40881,4910000.0
2008-04-16 23:29:00,3.40419,3.41066,3.39993,3.39993,11270000.0
2008-04-16 23:30:00,3.41169,3.41169,3.40547,3.41024,4140000.0
2008-04-16 23:33:00,3.40284,3.40776,3.40243,3.40717,3400000.0
2008-04-16 23:34:00,3.40991,3.4117,3.40212,3.40726,6020000.0
2008-04-16 23:35:00,3.40949,3.41355,3.40332,3.40332,2270000.0
2008-04-16 23:37:00,3.40764,3.41197,3.40313,3.41197,5260000.0
2008-04-16 23:38:00,3.41109,3.41109,3.40204,3.40957,5280000.0
2008-04-16 23:39:00,3.40133,3.41023,3.40133,3.40721,4890000.0
2008-04-16 23:40:00,3.40881,3.40911,3.40032,3.40798,3410000.0
2008-04-16 23:41:00,3.40707,3.41022,3.40142,3.41007,5260000.0
2008-04-16 23:42:00,3.41088,3.41323,3.40294,3.41145,7540000.0
2008-04-16 23:43:00,3.40944,3.41054,3.40073,3.41019,4900000.0
2008-04-16 23:44:00,3.40634,3.41243,3.40122,3.40568,7530000.0
2008-04-16 23:45:00,3.40784,3.41317,3.40271,3.41048,4150000.0
2008-04-16 23:46:00,3.41239,3.41239,3.40477,3.40612,2640000.0
2008-04-16 23:47:00,3.40716,3.40972,3.40329,3.40821,4890000.0
2008-04-16 23:48:00,3.40283,3.40821,3.3978,3.40283,4530000.0
2008-04-16 23:49:00,3.39741,3.40507,3.39741,3.39774,4150000.0
2008-04-16 23:50:00,3.40521,3.40521,3.40266,3.40432,3010000.0
2008-04-16 23:51:00,3.40882,3.40882,3.40334,3.40724,4140000.0
2008-04-16 23:52:00,3.40815,3.40821,3.40279,3.4028,5280000.0
2008-04-16 23:53:00,3.39915,3.4075,3.39915,3.40738,4140000.0
2008-04-16 23:54:00,3.40714,3.40867,3.4031,3.4031,4530000.0
2008-04-16 23:55:00,3.40955,3.41005,3.40015,3.40383,4890000.0
2008-04-16 23:56:00,3.40822,3.40822,3.39839,3.40297,3010000.0
2008-04-16 23:57:00,3.40674,3.40709,3.39937,3.40081,4150000.0
2008-04-16 23:59:00,3.40244,3.40671,3.3998,3.40671,6030000.0
2008-04-17 00:00:00,3.40639,3.41164,3.40317,3.41164,4900000.0
2008-04-17 00:01:00,3.40299,3.41349,3.40299,3.41119,5280000.0
2008-04-17 00:02:00,3.4051,3.40766,3.40247,3.40247,2640000.0
2008-04-17 00:03:00,3.4112,3.41124,3.40573,3.41012,5640000.0
2008-04-17 00:04:00,3.40767,3.41123,3.40559,3.40734,3030000.0
2008-04-17 00:05:00,3.40661,3.41125,3.40399,3.40399,4880000.0
2008-04-17 00:06:00,3.41175,3.41205,3.40581,3.40621,6770000.0
2008-04-17 00:07:00,3.40602,3.41076,3.40551,3.41076,3030000.0
2008-04-17 00:08:00,3.41134,3.41134,3.4054,3.41089,3770000.0
2008-04-17 00:09:00,3.41094,3.41094,3.39927,3.41062,6770000.0
2008-04-17 00:10:00,3.41042,3.41241,3.40515,3.40655,3780000.0
2008-04-17 00:11:00,3.40663,3.41209,3.40663,3.41072,3030000.0
2008-04-17 00:12:00,3.41099,3.4116,3.40606,3.40725,3770000.0
2008-04-17 00:14:00,3.4071,3.41256,3.40198,3.41171,8270000.0
2008-04-17 00:15:00,3.41287,3.41287,3.40557,3.41077,4510000.0
2008-04-17 00:16:00,3.40658,3.41101,3.40655,3.41098,4900000.0
2008-04-17 00:17:00,3.41121,3.41121,3.39927,3.40769,6400000.0
2008-04-17 00:18:00,3.40213,3.41119,3.4009,3.40745,6400000.0
2008-04-17 00:19:00,3.41071,3.41213,3.39986,3.39986,4150000.0
2008-04-17 00:20:00,3.40019,3.41039,3.40019,3.40809,2640000.0
2008-04-17 00:22:00,3.40672,3.40694,3.40672,3.40694,1130000.0
2008-04-17 00:23:00,3.41228,3.41228,3.40242,3.40708,3770000.0
2008-04-17 00:25:00,3.41017,3.41193,3.40148,3.41193,4890000.0
2008-04-17 00:26:00,3.40701,3.40981,3.40451,3.40476,7520000.0
2008-04-17 00:28:00,3.41015,3.41152,3.40586,3.41152,3020000.0
2008-04-17 00:29:00,3.40796,3.41149,3.40495,3.41078,4510000.0
2008-04-17 00:30:00,3.40926,3.41342,3.404,3.40638,7540000.0
2008-04-17 00:31:00,3.4107,3.4107,3.40322,3.40763,4520000.0
2008-04-17 00:32:00,3.40316,3.41351,3.40316,3.40589,4520000.0
2008-04-17 00:33:00,3.40313,3.4114,3.40313,3.4114,3770000.0
2008-04-17 00:34:00,3.41136,3.41155,3.40124,3.40427,6400000.0
2008-04-17 00:35:00,3.4067,3.41218,3.40663,3.40752,7540000.0
2008-04-17 00:36:00,3.40405,3.4108,3.40405,3.40784,3770000.0
2008-04-17 00:37:00,3.40244,3.40959,3.40244,3.4045,2640000.0
2008-04-17 00:38:00,3.40817,3.41192,3.40817,3.41192,1510000.0
2008-04-17 00:39:00,3.40349,3.40959,3.39924,3.40959,8280000.0
2008-04-17 00:40:00,3.40608,3.41051,3.40094,3.40438,4140000.0
2008-04-17 00:41:00,3.41264,3.41315,3.40613,3.41139,4530000.0
2008-04-17 00:43:00,3.40524,3.41063,3.40092,3.41032,7190000.0
2008-04-17 00:44:00,3.40698,3.41451,3.40416,3.4087,6030000.0
2008-04-17 00:45:00,3.40898,3.41426,3.40792,3.41233,3410000.0
2008-04-17 00:46:00,3.40095,3.41,3.4007,3.40972,2640000.0
2008-04-17 00:47:00,3.40721,3.41321,3.40324,3.40769,4150000.0
2008-04-17 00:48:00,3.41134,3.41285,3.40308,3.41074,3020000.0
2008-04-17 00:49:00,3.40675,3.40724,3.40121,3.40121,3780000.0
2008-04-17 00:50:00,3.41146,3.41251,3.40448,3.41045,7150000.0
2008-04-17 00:51:00,3.40507,3.41337,3.40296,3.40296,5660000.0
2008-04-17 00:52:00,3.41112,3.41112,3.40644,3.40644,1500000.0
2008-04-17 00:53:00,3.40646,3.41196,3.40646,3.41178,6020000.0
2008-04-17 00:54:00,3.40438,3.40781,3.40438,3.40781,1890000.0
2008-04-17 00:55:00,3.40692,3.4158,3.40554,3.41198,5290000.0
2008-04-17 00:56:00,3.41069,3.41069,3.40131,3.40131,1140000.0
2008-04-17 00:57:00,3.40303,3.41016,3.40303,3.40769,3760000.0
2008-04-17 00:58:00,3.41015,3.41165,3.40624,3.41121,3010000.0
2008-04-17 00:59:00,3.41079,3.41079,3.40108,3.40671,4150000.0
2008-04-17 01:00:00,3.41139,3.41473,3.40854,3.41144,6780000.0
2008-04-17 01:01:00,3.40589,3.40966,3.40055,3.406,4140000.0
2008-04-17 01:02:00,3.40844,3.411,3.40312,3.411,4140000.0
2008-04-17 01:03:00,3.41059,3.41419,3.40346,3.40739,4910000.0
2008-04-17 01:04:00,3.41089,3.41178,3.41003,3.41178,4530000.0
2008-04-17 01:05:00,3.40744,3.41314,3.40626,3.41143,3020000.0
2008-04-17 01:06:00,3.40242,3.41107,3.40223,3.41107,4140000.0
2008-04-17 01:07:00,3.40625,3.41272,3.40625,3.41272,5270000.0
2008-04-17 01:10:00,3.40722,3.4114,3.4066,3.40662,3400000.0
2008-04-17 01:12:00,3.40719,3.41016,3.40023,3.40672,6400000.0
2008-04-17 01:13:00,3.41004,3.41148,3.4085,3.41148,2640000.0
2008-04-17 01:14:00,3.40631,3.41248,3.40232,3.40557,7540000.0
2008-04-17 01:15:00,3.40477,3.41233,3.40477,3.41161,3380000.0
2008-04-17 01:16:00,3.41204,3.41204,3.40745,3.41138,3380000.0
2008-04-17 01:17:00,3.40816,3.41336,3.40643,3.41181,6800000.0
2008-04-17 01:18:00,3.41165,3.41534,3.40502,3.40926,7510000.0
2008-04-17 01:19:00,3.40696,3.41139,3.40392,3.40912,4520000.0
2008-04-17 01:20:00,3.41022,3.41281,3.40441,3.41274,4540000.0
2008-04-17 01:21:00,3.41073,3.41125,3.40445,3.40445,7140000.0
2008-04-17 01:22:00,3.41012,3.41157,3.40602,3.41157,6040000.0
2008-04-17 01:23:00,3.41239,3.41605,3.40326,3.4127,5270000.0
2008-04-17 01:24:00,3.40007,3.40967,3.39617,3.40967,6410000.0
2008-04-17 01:25:00,3.4111,3.41193,3.40754,3.41036,6030000.0
2008-04-17 01:26:00,3.41196,3.41196,3.40404,3.40444,6030000.0
2008-04-17 01:27:00,3.41037,3.41091,3.40328,3.40605,9440000.0
2008-04-17 01:28:00,3.41187,3.41212,3.40268,3.41126,4150000.0
2008-04-17 01:29:00,3.40929,3.41155,3.40352,3.41155,4890000.0
2008-04-17 01:30:00,3.41452,3.41452,3.40835,3.41215,7510000.0
2008-04-17 01:31:00,3.41061,3.41266,3.40288,3.40841,9030000.0
2008-04-17 01:32:00,3.40656,3.41212,3.40242,3.41179,6020000.0
2008-04-17 01:33:00,3.41081,3.41152,3.40494,3.41059,4150000.0
2008-04-17 01:34:00,3.41062,3.41084,3.40164,3.40446,5280000.0
2008-04-17 01:35:00,3.41172,3.41202,3.40541,3.40541,5270000.0
2008-04-17 01:36:00,3.41023,3.41136,3.40624,3.40624,3770000.0
2008-04-17 01:37:00,3.40929,3.41192,3.40765,3.40765,5270000.0
2008-04-17 01:38:00,3.40237,3.41119,3.40237,3.41119,4140000.0
2008-04-17 01:39:00,3.41228,3.41283,3.40262,3.4065,4520000.0
2008-04-17 01:40:00,3.40741,3.41128,3.4052,3.41128,6020000.0
2008-04-17 01:41:00,3.41037,3.41164,3.40456,3.41164,4890000.0
2008-04-17 01:42:00,3.41251,3.41278,3.4054,3.4054,2640000.0
2008-04-17 01:43:00,3.40914,3.41182,3.40229,3.41182,4520000.0
2008-04-17 01:44:00,3.40673,3.41285,3.40364,3.41204,10530000.0
2008-04-17 01:45:00,3.41109,3.41459,3.40887,3.41217,4530000.0
2008-04-17 01:47:00,3.41049,3.41106,3.40232,3.40623,4160000.0
2008-04-17 01:49:00,3.40532,3.41024,3.40368,3.40929,3380000.0
2008-04-17 01:50:00,3.40633,3.41117,3.40242,3.41107,4150000.0
2008-04-17 01:51:00,3.41163,3.4135,3.40248,3.41042,7900000.0
2008-04-17 01:52:00,3.41131,3.4128,3.4028,3.40492,11680000.0
2008-04-17 01:53:00,3.40722,3.41322,3.40619,3.40734,7540000.0
2008-04-17 01:55:00,3.40884,3.41128,3.40125,3.40609,6760000.0
2008-04-17 01:56:00,3.41134,3.41134,3.40089,3.40601,6760000.0
2008-04-17 01:57:00,3.4078,3.41478,3.40478,3.41211,9420000.0
2008-04-17 01:58:00,3.41284,3.41284,3.40274,3.40642,4880000.0
2008-04-17 02:00:00,3.41099,3.41332,3.40242,3.41059,6020000.0
2008-04-17 02:01:00,3.4125,3.4125,3.40102,3.40684,4880000.0
2008-04-17 02:02:00,3.40738,3.41271,3.4035,3.41116,6000000.0
2008-04-17 02:03:00,3.40697,3.41276,3.40697,3.41078,5260000.0
2008-04-17 02:04:00,3.40946,3.41203,3.40675,3.4114,5640000.0
2008-04-17 02:05:00,3.41,3.41113,3.40331,3.41113,5250000.0
2008-04-17 02:06:00,3.40922,3.41247,3.40163,3.41216,8660000.0
2008-04-17 02:07:00,3.40249,3.41237,3.40249,3.40762,5260000.0
2008-04-17 02:08:00,3.41121,3.4117,3.40623,3.40996,4530000.0
2008-04-17 02:09:00,3.40534,3.41088,3.401,3.40187,4900000.0
2008-04-17 02:10:00,3.4057,3.41108,3.40423,3.41108,6010000.0
2008-04-17 02:11:00,3.41118,3.41118,3.40352,3.40611,3400000.0
2008-04-17 02:13:00,3.40991,3.40991,3.40399,3.40399,4140000.0
2008-04-17 02:14:00,3.40741,3.41165,3.40583,3.40637,4890000.0
2008-04-17 02:15:00,3.40355,3.41135,3.40355,3.41135,5640000.0
2008-04-17 02:16:00,3.41001,3.41139,3.40664,3.40664,7510000.0
2008-04-17 02:18:00,3.39863,3.40919,3.3985,3.40556,7900000.0
2008-04-17 02:19:00,3.41093,3.4114,3.40831,3.40831,4900000.0
2008-04-17 02:20:00,3.41162,3.41203,3.40674,3.41034,3770000.0
2008-04-17 02:21:00,3.4109,3.41165,3.40186,3.41165,7900000.0
2008-04-17 02:22:00,3.40927,3.41187,3.40335,3.40513,5270000.0
2008-04-17 02:23:00,3.41182,3.41211,3.40641,3.40641,4140000.0
2008-04-17 02:24:00,3.41176,3.41229,3.40591,3.41229,4880000.0
2008-04-17 02:25:00,3.40988,3.41093,3.40019,3.40682,15060000.0
2008-04-17 02:26:00,3.41179,3.41179,3.40195,3.40234,4520000.0
2008-04-17 02:27:00,3.40731,3.41002,3.40181,3.40654,7140000.0
2008-04-17 02:28:00,3.40668,3.40926,3.40111,3.40483,3010000.0
2008-04-17 02:29:00,3.40829,3.41224,3.40298,3.41187,7880000.0
2008-04-17 02:30:00,3.40585,3.41533,3.40405,3.41174,8660000.0
2008-04-17 02:31:00,3.40064,3.4089,3.39547,3.40424,7140000.0
2008-04-17 02:32:00,3.41144,3.4156,3.40729,3.41246,6400000.0
2008-04-17 02:33:00,3.4073,3.41057,3.4011,3.41008,4910000.0
2008-04-17 02:34:00,3.40003,3.40966,3.39946,3.40966,4520000.0
2008-04-17 02:35:00,3.4079,3.41241,3.40717,3.40785,6030000.0
2008-04-17 02:36:00,3.40168,3.4094,3.39695,3.40511,4160000.0
2008-04-17 02:37:00,3.4123,3.4123,3.40343,3.40636,6770000.0
2008-04-17 02:38:00,3.40758,3.41259,3.40299,3.40676,3400000.0
2008-04-17 02:39:00,3.41036,3.41209,3.40316,3.40316,2270000.0
2008-04-17 02:40:00,3.40639,3.41211,3.40202,3.41151,6780000.0
2008-04-17 02:41:00,3.39981,3.40943,3.39981,3.40943,5270000.0
2008-04-17 02:42:00,3.41202,3.41202,3.40297,3.41171,6020000.0
2008-04-17 02:43:00,3.40958,3.41127,3.40736,3.40755,3380000.0
2008-04-17 02:44:00,3.40214,3.41177,3.40214,3.40676,4530000.0
2008-04-17 02:45:00,3.40689,3.41502,3.40588,3.4134,6420000.0
2008-04-17 02:46:00,3.40505,3.41309,3.40505,3.40962,3770000.0
2008-04-17 02:47:00,3.40436,3.41421,3.40436,3.41253,7150000.0
2008-04-17 02:48:00,3.4052,3.40929,3.40118,3.40929,4150000.0
2008-04-17 02:49:00,3.40949,3.41032,3.40176,3.40606,4150000.0
2008-04-17 02:50:00,3.40815,3.41125,3.4023,3.41101,5280000.0
2008-04-17 02:51:00,3.41024,3.41024,3.40112,3.40112,4880000.0
2008-04-17 02:52:00,3.40605,3.41163,3.40589,3.41163,5640000.0
2008-04-17 02:53:00,3.40199,3.41146,3.40187,3.41076,4890000.0
2008-04-17 02:54:00,3.41174,3.41174,3.40205,3.41019,4900000.0
2008-04-17 02:55:00,3.41043,3.41192,3.40907,3.40918,5260000.0
2008-04-17 02:56:00,3.41321,3.41469,3.40484,3.40618,6420000.0
2008-04-17 02:57:00,3.40401,3.41793,3.40401,3.41207,3780000.0
2008-04-17 02:58:00,3.40829,3.41114,3.40286,3.41114,3760000.0
2008-04-17 02:59:00,3.40654,3.41011,3.40012,3.41011,6790000.0
2008-04-17 03:00:00,3.41479,3.41479,3.405,3.41078,4510000.0
2008-04-17 03:01:00,3.41034,3.41097,3.40233,3.41097,4880000.0
2008-04-17 03:02:00,3.41184,3.41256,3.40296,3.40296,6020000.0
2008-04-17 03:03:00,3.40108,3.40904,3.39746,3.40071,4160000.0
2008-04-17 03:04:00,3.41073,3.41178,3.4055,3.40956,5260000.0
2008-04-17 03:05:00,3.4121,3.4121,3.40369,3.40677,3770000.0
2008-04-17 03:06:00,3.40875,3.41117,3.401,3.40669,6770000.0
2008-04-17 03:07:00,3.41096,3.41311,3.4079,3.40974,6380000.0
2008-04-17 03:08:00,3.40702,3.41056,3.40702,3.41056,1900000.0
2008-04-17 03:09:00,3.40693,3.41113,3.40343,3.40611,5660000.0
2008-04-17 03:11:00,3.41089,3.41167,3.40199,3.41167,5630000.0
2008-04-17 03:12:00,3.41114,3.41359,3.40308,3.40308,4510000.0
2008-04-17 03:13:00,3.40578,3.40962,3.40071,3.40532,4520000.0
2008-04-17 03:14:00,3.40654,3.41198,3.40654,3.40677,4510000.0
2008-04-17 03:15:00,3.41572,3.41574,3.40613,3.41042,7880000.0
2008-04-17 03:16:00,3.41153,3.41172,3.40627,3.41172,3390000.0
2008-04-17 03:17:00,3.41082,3.41146,3.40662,3.41129,4510000.0
2008-04-17 03:18:00,3.4093,3.41266,3.40094,3.41186,7140000.0
2008-04-17 03:19:00,3.40994,3.41176,3.40228,3.40228,3770000.0
2008-04-17 03:20:00,3.40025,3.40986,3.39892,3.40842,5280000.0
2008-04-17 03:21:00,3.40986,3.41069,3.40444,3.4098,6390000.0
2008-04-17 03:22:00,3.40384,3.41373,3.40384,3.41094,6010000.0
2008-04-17 03:23:00,3.40696,3.41177,3.40664,3.41029,4140000.0
2008-04-17 03:24:00,3.41137,3.41137,3.40155,3.4086,3390000.0
2008-04-17 03:25:00,3.41005,3.41052,3.40078,3.40996,6020000.0
2008-04-17 03:26:00,3.41194,3.41194,3.40648,3.40648,4140000.0
2008-04-17 03:27:00,3.41045,3.41123,3.40243,3.40911,3760000.0
2008-04-17 03:28:00,3.40633,3.41031,3.40069,3.40709,4140000.0
2008-04-17 03:29:00,3.40641,3.41207,3.40189,3.40673,5270000.0
2008-04-17 03:30:00,3.40705,3.41639,3.40607,3.41325,10510000.0
2008-04-17 03:31:00,3.40352,3.40759,3.40352,3.40731,4140000.0
2008-04-17 03:32:00,3.41242,3.41424,3.40432,3.4062,10140000.0
2008-04-17 03:33:00,3.41168,3.412,3.4111,3.41174,3380000.0
2008-04-17 03:35:00,3.41015,3.41098,3.40654,3.40791,3020000.0
2008-04-17 03:36:00,3.41175,3.41197,3.402,3.41097,8260000.0
2008-04-17 03:37:00,3.40723,3.41122,3.40356,3.41122,7510000.0
2008-04-17 03:38:00,3.40717,3.41025,3.40023,3.41025,9410000.0
2008-04-17 03:39:00,3.40726,3.41177,3.40232,3.41177,4520000.0
2008-04-17 03:40:00,3.40623,3.41039,3.40623,3.40993,3010000.0
2008-04-17 03:41:00,3.41182,3.41233,3.40145,3.41069,7900000.0
2008-04-17 03:42:00,3.41119,3.41123,3.40669,3.4105,4520000.0
2008-04-17 03:43:00,3.41184,3.41184,3.40201,3.41089,5630000.0
2008-04-17 03:44:00,3.41218,3.41225,3.40281,3.41064,7900000.0
2008-04-17 03:45:00,3.41334,3.41334,3.40795,3.41066,3760000.0
2008-04-17 03:46:00,3.4122,3.4122,3.40286,3.41069,3010000.0
2008-04-17 03:47:00,3.40756,3.4146,3.4041,3.40767,7910000.0
2008-04-17 03:48:00,3.41251,3.41437,3.40345,3.41267,6380000.0
2008-04-17 03:49:00,3.40578,3.40986,3.40154,3.40753,5260000.0
2008-04-17 03:50:00,3.40986,3.41059,3.40119,3.40119,6780000.0
2008-04-17 03:51:00,3.41144,3.41174,3.4064,3.4064,2640000.0
2008-04-17 03:52:00,3.40787,3.41045,3.40187,3.40455,6400000.0
2008-04-17 03:53:00,3.40955,3.41152,3.4045,3.41102,4140000.0
2008-04-17 03:54:00,3.4086,3.41349,3.4057,3.41219,4520000.0
2008-04-17 03:55:00,3.40762,3.41086,3.40517,3.40975,4160000.0
2008-04-17 03:56:00,3.40698,3.41178,3.40208,3.40461,6020000.0
2008-04-17 03:57:00,3.41172,3.41422,3.40387,3.4115,11280000.0
2008-04-17 03:58:00,3.40864,3.40937,3.40211,3.40937,3400000.0
2008-04-17 03:59:00,3.40142,3.41026,3.40142,3.40158,6020000.0
2008-04-17 04:00:00,3.4121,3.41378,3.40315,3.40846,6380000.0
2008-04-17 04:02:00,3.40955,3.40955,3.39814,3.39814,2640000.0
2008-04-17 04:05:00,3.40371,3.41363,3.40371,3.41265,7130000.0
2008-04-17 04:06:00,3.41069,3.41069,3.4079,3.4079,760000.0
2008-04-17 04:07:00,3.40854,3.41244,3.4011,3.40552,3020000.0
2008-04-17 04:08:00,3.40559,3.41098,3.40081,3.40569,10900000.0
2008-04-17 04:09:00,3.41064,3.41064,3.39773,3.40209,4880000.0
2008-04-17 04:10:00,3.41153,3.41153,3.40055,3.40897,6770000.0
2008-04-17 04:11:00,3.40514,3.40922,3.40378,3.40565,7880000.0
2008-04-17 04:13:00,3.40872,3.41086,3.40566,3.40642,6400000.0
2008-04-17 04:14:00,3.40525,3.41108,3.39881,3.40696,7530000.0
2008-04-17 04:15:00,3.4143,3.4143,3.40612,3.40696,4520000.0
2008-04-17 04:16:00,3.41102,3.41102,3.40413,3.40413,3400000.0
2008-04-17 04:17:00,3.40842,3.41249,3.40656,3.40656,2640000.0
2008-04-17 04:18:00,3.41291,3.41548,3.40415,3.40415,9410000.0
2008-04-17 04:19:00,3.4015,3.41137,3.40049,3.40838,5650000.0
2008-04-17 04:20:00,3.41176,3.41176,3.40616,3.41019,5270000.0
2008-04-17 04:21:00,3.40394,3.4143,3.40394,3.41208,6020000.0
2008-04-17 04:22:00,3.404,3.40977,3.40201,3.40201,2640000.0
2008-04-17 04:23:00,3.4119,3.41444,3.40402,3.4082,6020000.0
2008-04-17 04:24:00,3.40222,3.41358,3.40222,3.40796,6390000.0
2008-04-17 04:25:00,3.40963,3.41067,3.40366,3.40366,3760000.0
2008-04-17 04:27:00,3.40919,3.40941,3.39969,3.40941,4130000.0
2008-04-17 04:28:00,3.41126,3.41243,3.4065,3.40757,4130000.0
2008-04-17 04:29:00,3.40492,3.40943,3.39963,3.40163,5270000.0
2008-04-17 04:30:00,3.4135,3.4135,3.40172,3.4042,3010000.0
2008-04-17 04:31:00,3.39777,3.40923,3.39777,3.40923,9750000.0
2008-04-17 04:32:00,3.41016,3.41016,3.40366,3.40862,3010000.0
2008-04-17 04:33:00,3.4076,3.41091,3.40069,3.40634,4510000.0
2008-04-17 04:34:00,3.40314,3.40772,3.40175,3.40447,4510000.0
2008-04-17 04:35:00,3.41071,3.41071,3.4004,3.40821,9390000.0
2008-04-17 04:37:00,3.41076,3.41122,3.40263,3.40671,4500000.0
2008-04-17 04:39:00,3.40948,3.41201,3.40207,3.40828,5260000.0
2008-04-17 04:40:00,3.4027,3.41096,3.40262,3.409,4890000.0
2008-04-17 04:41:00,3.40671,3.4096,3.40411,3.40549,5270000.0
2008-04-17 04:42:00,3.40679,3.4082,3.39882,3.39882,4130000.0
2008-04-17 04:44:00,3.40726,3.41195,3.40301,3.40589,7520000.0
2008-04-17 04:45:00,3.41372,3.41372,3.40441,3.41117,6770000.0
2008-04-17 04:46:00,3.41144,3.41343,3.40472,3.41343,4510000.0
2008-04-17 04:47:00,3.40408,3.41031,3.40304,3.40304,8630000.0
2008-04-17 04:48:00,3.41128,3.41128,3.40531,3.40531,3760000.0
2008-04-17 04:49:00,3.40992,3.40992,3.39863,3.40851,9010000.0
2008-04-17 04:50:00,3.40264,3.40772,3.39832,3.40629,2640000.0
2008-04-17 04:51:00,3.39879,3.41109,3.39879,3.40436,8270000.0
2008-04-17 04:52:00,3.41121,3.41148,3.40136,3.41148,4520000.0
2008-04-17 04:53:00,3.40951,3.40951,3.39994,3.40688,4140000.0
2008-04-17 04:54:00,3.40783,3.41202,3.40268,3.41202,1880000.0
2008-04-17 04:56:00,3.41033,3.41045,3.39939,3.41004,4520000.0
2008-04-17 04:57:00,3.40605,3.41034,3.406,3.406,4140000.0
2008-04-17 04:58:00,3.40621,3.41072,3.40214,3.40793,6030000.0
2008-04-17 04:59:00,3.41017,3.41017,3.40421,3.40857,7510000.0
2008-04-17 05:00:00,3.40479,3.41321,3.40479,3.40874,3760000.0
2008-04-17 05:01:00,3.40298,3.41287,3.40298,3.41087,6410000.0
2008-04-17 05:02:00,3.41047,3.41202,3.40669,3.40808,8270000.0
2008-04-17 05:03:00,3.40843,3.41133,3.40504,3.40628,4510000.0
2008-04-17 05:04:00,3.41148,3.41519,3.40471,3.4124,11660000.0
2008-04-17 05:05:00,3.41218,3.41218,3.40629,3.40779,4880000.0
2008-04-17 05:06:00,3.40889,3.41117,3.40115,3.4058,4140000.0
2008-04-17 05:07:00,3.41181,3.41181,3.40489,3.41072,3760000.0
2008-04-17 05:08:00,3.4117,3.41256,3.40187,3.40617,8260000.0
2008-04-17 05:09:00,3.40898,3.41363,3.40355,3.41071,7140000.0
2008-04-17 05:10:00,3.40052,3.40926,3.40033,3.40917,6020000.0
2008-04-17 05:11:00,3.41205,3.413,3.40428,3.41281,4140000.0
2008-04-17 05:12:00,3.40221,3.41316,3.40221,3.40236,4140000.0
2008-04-17 05:13:00,3.406,3.40942,3.40003,3.4054,7140000.0
2008-04-17 05:14:00,3.40656,3.41083,3.4011,3.40603,4890000.0
2008-04-17 05:15:00,3.40718,3.41605,3.40615,3.40973,6420000.0
2008-04-17 05:17:00,3.41048,3.41193,3.4075,3.41161,4510000.0
2008-04-17 05:18:00,3.40257,3.4113,3.40243,3.40264,8270000.0
2008-04-17 05:19:00,3.41107,3.41291,3.40473,3.41252,4510000.0
2008-04-17 05:20:00,3.41154,3.41377,3.40258,3.40535,9790000.0
2008-04-17 05:21:00,3.40567,3.41052,3.40108,3.40602,5640000.0
2008-04-17 05:22:00,3.40184,3.41143,3.40079,3.4064,9020000.0
2008-04-17 05:23:00,3.41016,3.41125,3.39941,3.41001,5650000.0
2008-04-17 05:24:00,3.40474,3.41196,3.40474,3.40891,4880000.0
2008-04-17 05:25:00,3.40276,3.41106,3.4005,3.40393,6030000.0
2008-04-17 05:26:00,3.40252,3.41145,3.40233,3.41117,6010000.0
2008-04-17 05:27:00,3.41011,3.41023,3.40971,3.41023,1880000.0
2008-04-17 05:28:00,3.40161,3.40976,3.40022,3.40976,4150000.0
2008-04-17 05:29:00,3.4017,3.41089,3.4017,3.41089,4140000.0
2008-04-17 05:30:00,3.41371,3.41371,3.40681,3.40816,3390000.0
2008-04-17 05:31:00,3.40086,3.40991,3.39981,3.40991,5260000.0
2008-04-17 05:32:00,3.41078,3.41161,3.41078,3.41161,1130000.0
2008-04-17 05:33:00,3.40435,3.41441,3.40435,3.41231,6020000.0
2008-04-17 05:34:00,3.41108,3.41238,3.40272,3.40272,4520000.0
2008-04-17 05:35:00,3.41187,3.41452,3.40433,3.4117,6020000.0
2008-04-17 05:36:00,3.40338,3.41286,3.40338,3.41164,5640000.0
2008-04-17 05:37:00,3.40283,3.41267,3.40283,3.40759,5640000.0
2008-04-17 05:38:00,3.41149,3.4126,3.40346,3.41249,4510000.0
2008-04-17 05:39:00,3.40072,3.40937,3.40053,3.40937,5630000.0
2008-04-17 05:40:00,3.40734,3.41191,3.40031,3.40165,4520000.0
2008-04-17 05:41:00,3.40381,3.41003,3.40189,3.41003,4510000.0
2008-04-17 05:42:00,3.40242,3.41107,3.40223,3.41107,5260000.0
2008-04-17 05:43:00,3.4091,3.4091,3.40363,3.40363,1130000.0
2008-04-17 05:45:00,3.41497,3.41497,3.40675,3.40705,7510000.0
2008-04-17 05:46:00,3.40661,3.41161,3.40202,3.40729,13530000.0
2008-04-17 05:47:00,3.40338,3.41012,3.40072,3.40072,3760000.0
2008-04-17 05:48:00,3.40807,3.41187,3.40242,3.40674,4510000.0
2008-04-17 05:49:00,3.40502,3.41349,3.40502,3.40753,4140000.0
2008-04-17 05:50:00,3.40232,3.41172,3.40213,3.41097,5640000.0
2008-04-17 05:51:00,3.40701,3.41198,3.4021,3.41198,4900000.0
2008-04-17 05:52:00,3.40243,3.41329,3.40243,3.41243,5270000.0
2008-04-17 05:53:00,3.41007,3.41161,3.40475,3.40721,4510000.0
2008-04-17 05:54:00,3.40639,3.41181,3.40449,3.41167,3020000.0
2008-04-17 05:55:00,3.41064,3.41107,3.40399,3.40968,3010000.0
2008-04-17 05:56:00,3.41078,3.41365,3.40782,3.40782,5270000.0
2008-04-17 05:57:00,3.40143,3.41237,3.40143,3.41237,7150000.0
2008-04-17 05:58:00,3.41068,3.41335,3.40351,3.4072,5270000.0
2008-04-17 05:59:00,3.40729,3.41333,3.40322,3.40682,10900000.0
2008-04-17 06:00:00,3.41146,3.41539,3.40724,3.40724,7150000.0
2008-04-17 06:01:00,3.41052,3.41194,3.40604,3.41149,4500000.0
2008-04-17 06:02:00,3.41262,3.41428,3.40276,3.4119,8660000.0
2008-04-17 06:03:00,3.40619,3.41106,3.40201,3.41106,4140000.0
2008-04-17 06:04:00,3.40613,3.41041,3.4048,3.41041,3770000.0
2008-04-17 06:05:00,3.40992,3.41115,3.4015,3.40188,6030000.0
2008-04-17 06:06:00,3.40668,3.41054,3.40093,3.40466,4900000.0
2008-04-17 06:07:00,3.40103,3.41037,3.40079,3.40739,7510000.0
2008-04-17 06:08:00,3.4019,3.41131,3.40064,3.4112,5640000.0
2008-04-17 06:09:00,3.40247,3.41136,3.40247,3.41027,6010000.0
2008-04-17 06:10:00,3.4093,3.41148,3.40601,3.41148,4510000.0
2008-04-17 06:11:00,3.40995,3.41007,3.40089,3.40593,4890000.0
2008-04-17 06:12:00,3.41037,3.41189,3.40631,3.40631,5640000.0
2008-04-17 06:13:00,3.40264,3.41258,3.40108,3.4086,4510000.0
2008-04-17 06:14:00,3.41197,3.4133,3.40218,3.40725,6390000.0
2008-04-17 06:15:00,3.40551,3.41415,3.40428,3.41176,7510000.0
2008-04-17 06:16:00,3.40683,3.41389,3.4038,3.41265,5260000.0
2008-04-17 06:17:00,3.40838,3.41287,3.40259,3.41177,10520000.0
2008-04-17 06:18:00,3.40815,3.41211,3.40486,3.4109,4150000.0
2008-04-17 06:19:00,3.41159,3.41255,3.40592,3.4095,4140000.0
2008-04-17 06:20:00,3.40385,3.40961,3.39923,3.40961,6020000.0
2008-04-17 06:21:00,3.40677,3.41172,3.40543,3.40543,4130000.0
2008-04-17 06:22:00,3.41185,3.41185,3.40193,3.41163,6040000.0
2008-04-17 06:23:00,3.4094,3.41146,3.40049,3.40523,5660000.0
2008-04-17 06:24:00,3.41113,3.41114,3.40152,3.40695,3400000.0
2008-04-17 06:25:00,3.40471,3.41723,3.40421,3.40942,10900000.0
2008-04-17 06:26:00,3.41343,3.41603,3.40561,3.41387,4140000.0
2008-04-17 06:27:00,3.41102,3.41173,3.40216,3.40637,4890000.0
2008-04-17 06:28:00,3.41241,3.41241,3.40243,3.40905,4140000.0
2008-04-17 06:29:00,3.40623,3.41251,3.4019,3.4079,15020000.0
2008-04-17 06:30:00,3.41221,3.41323,3.40418,3.40766,4530000.0
2008-04-17 06:31:00,3.41221,3.41288,3.40295,3.40295,3760000.0
2008-04-17 06:32:00,3.41091,3.41291,3.4046,3.41215,4890000.0
2008-04-17 06:33:00,3.4027,3.41243,3.40193,3.41191,7910000.0
2008-04-17 06:34:00,3.41026,3.41479,3.40376,3.40965,5650000.0
2008-04-17 06:35:00,3.41035,3.41035,3.40359,3.40952,3770000.0
2008-04-17 06:36:00,3.40827,3.41185,3.40689,3.40689,5260000.0
2008-04-17 06:37:00,3.41228,3.41228,3.40321,3.41103,7510000.0
2008-04-17 06:38:00,3.41037,3.4119,3.4005,3.4019,5280000.0
2008-04-17 06:39:00,3.40122,3.41146,3.39916,3.41146,7890000.0
2008-04-17 06:40:00,3.40695,3.41131,3.4015,3.40197,4530000.0
2008-04-17 06:41:00,3.40503,3.41218,3.40284,3.40711,5260000.0
2008-04-17 06:42:00,3.41159,3.41159,3.40011,3.41124,6390000.0
2008-04-17 06:43:00,3.41235,3.41235,3.40227,3.4119,7520000.0
2008-04-17 06:44:00,3.40482,3.41606,3.40482,3.4095,4140000.0
2008-04-17 06:45:00,3.41124,3.41535,3.40473,3.40874,7520000.0
2008-04-17 06:46:00,3.40571,3.41243,3.40563,3.41076,5270000.0
2008-04-17 06:47:00,3.40415,3.41508,3.4033,3.4033,8260000.0
2008-04-17 06:48:00,3.40233,3.4111,3.40007,3.4111,9040000.0
2008-04-17 06:49:00,3.41189,3.41443,3.40353,3.40799,4900000.0
2008-04-17 06:50:00,3.40605,3.41129,3.40118,3.41003,4900000.0
2008-04-17 06:51:00,3.4078,3.41131,3.40249,3.41131,9760000.0
2008-04-17 06:52:00,3.41262,3.41262,3.40298,3.41079,6390000.0
2008-04-17 06:53:00,3.40745,3.41362,3.40683,3.41183,6400000.0
2008-04-17 06:54:00,3.4122,3.41428,3.40436,3.41196,7540000.0
2008-04-17 06:55:00,3.40377,3.40811,3.40222,3.40752,4530000.0
2008-04-17 06:56:00,3.40148,3.41025,3.39904,3.40728,3400000.0
2008-04-17 06:57:00,3.40348,3.41465,3.40317,3.41403,6400000.0
2008-04-17 06:58:00,3.41062,3.412,3.40514,3.412,5260000.0
2008-04-17 06:59:00,3.41105,3.41156,3.39928,3.41156,13170000.0
2008-04-17 07:00:00,3.41096,3.41361,3.40497,3.41273,4900000.0
2008-04-17 07:01:00,3.40413,3.41518,3.40413,3.40839,4890000.0
2008-04-17 07:02:00,3.41287,3.41287,3.40827,3.41284,5270000.0
2008-04-17 07:03:00,3.40932,3.41176,3.40673,3.41155,5640000.0
2008-04-17 07:04:00,3.4127,3.4127,3.4034,3.41178,4530000.0
2008-04-17 07:05:00,3.4027,3.41198,3.4027,3.40964,3770000.0
2008-04-17 07:06:00,3.40614,3.40988,3.40505,3.40976,4880000.0
2008-04-17 07:07:00,3.41021,3.41145,3.40636,3.4085,4510000.0
2008-04-17 07:08:00,3.40339,3.41164,3.40127,3.4113,6000000.0
2008-04-17 07:09:00,3.40596,3.41053,3.39644,3.41053,5280000.0
2008-04-17 07:10:00,3.41272,3.41364,3.40362,3.4122,11290000.0
2008-04-17 07:11:00,3.40719,3.41349,3.40307,3.41179,4140000.0
2008-04-17 07:12:00,3.40298,3.4137,3.40298,3.40965,7150000.0
2008-04-17 07:13:00,3.40837,3.41352,3.40354,3.41139,5640000.0
2008-04-17 07:14:00,3.40219,3.41063,3.40219,3.40587,9030000.0
2008-04-17 07:15:00,3.41137,3.4144,3.40341,3.40341,4900000.0
2008-04-17 07:16:00,3.4112,3.4121,3.40674,3.40674,4520000.0
2008-04-17 07:17:00,3.41183,3.41311,3.40416,3.41199,5650000.0
2008-04-17 07:18:00,3.40498,3.41144,3.40002,3.41144,7520000.0
2008-04-17 07:20:00,3.4105,3.4105,3.40243,3.41021,8260000.0
2008-04-17 07:21:00,3.4023,3.41161,3.40089,3.40786,8630000.0
2008-04-17 07:22:00,3.41003,3.41195,3.4023,3.4023,6390000.0
2008-04-17 07:23:00,3.4097,3.41132,3.40819,3.40884,4130000.0
2008-04-17 07:24:00,3.40901,3.41318,3.40522,3.40734,8630000.0
2008-04-17 07:25:00,3.41117,3.41443,3.40201,3.40761,14290000.0
2008-04-17 07:26:00,3.41221,3.41245,3.40711,3.41149,6400000.0
2008-04-17 07:27:00,3.40632,3.41068,3.40392,3.41068,3780000.0
2008-04-17 07:28:00,3.40845,3.41213,3.40272,3.41091,9400000.0
2008-04-17 07:29:00,3.40274,3.41121,3.40274,3.41121,3390000.0
2008-04-17 07:30:00,3.41061,3.4129,3.4069,3.41102,6770000.0
2008-04-17 07:31:00,3.41106,3.41106,3.3974,3.40931,15780000.0
2008-04-17 07:32:00,3.41182,3.41297,3.40921,3.41282,4520000.0
2008-04-17 07:33:00,3.40658,3.41069,3.40278,3.407,4880000.0
2008-04-17 07:34:00,3.41247,3.41247,3.40352,3.40352,4880000.0
2008-04-17 07:35:00,3.41084,3.41226,3.40555,3.40953,5640000.0
2008-04-17 07:36:00,3.41069,3.41256,3.4028,3.41256,5260000.0
2008-04-17 07:37:00,3.40883,3.41319,3.40364,3.41122,7920000.0
2008-04-17 07:38:00,3.41007,3.4128,3.40233,3.40461,4150000.0
2008-04-17 07:39:00,3.40403,3.41179,3.40214,3.41013,4880000.0
2008-04-17 07:40:00,3.40098,3.41165,3.40098,3.40612,5640000.0
2008-04-17 07:41:00,3.40927,3.40927,3.39621,3.40919,5280000.0
2008-04-17 07:42:00,3.40243,3.41202,3.39963,3.40754,7900000.0
2008-04-17 07:43:00,3.4109,3.41405,3.40255,3.41133,9410000.0
2008-04-17 07:44:00,3.40869,3.40869,3.40373,3.40411,3750000.0
2008-04-17 07:45:00,3.40361,3.41093,3.39972,3.41087,8640000.0
2008-04-17 07:46:00,3.40082,3.41329,3.40082,3.41038,7140000.0
2008-04-17 07:47:00,3.40657,3.4099,3.39922,3.40915,7520000.0
2008-04-17 07:48:00,3.40876,3.40937,3.40019,3.40338,4890000.0
2008-04-17 07:49:00,3.4053,3.41066,3.40012,3.40056,7140000.0
2008-04-17 07:50:00,3.39859,3.40795,3.39691,3.40795,4510000.0
2008-04-17 07:51:00,3.40991,3.41039,3.40183,3.40836,4880000.0
2008-04-17 07:52:00,3.40924,3.40924,3.40044,3.40616,6400000.0
2008-04-17 07:53:00,3.40506,3.41146,3.40209,3.40817,4520000.0
2008-04-17 07:54:00,3.40057,3.40958,3.40045,3.40958,4140000.0
2008-04-17 07:55:00,3.40583,3.41047,3.40583,3.40648,3380000.0
2008-04-17 07:56:00,3.40189,3.40914,3.39966,3.40914,5640000.0
2008-04-17 07:57:00,3.41019,3.41019,3.39781,3.40033,7880000.0
2008-04-17 07:58:00,3.40917,3.40978,3.40531,3.40881,5630000.0
2008-04-17 07:59:00,3.40759,3.40971,3.40759,3.40949,3380000.0
2008-04-17 08:00:00,3.41177,3.41177,3.40209,3.40986,4130000.0
2008-04-17 08:01:00,3.40832,3.40957,3.39981,3.40957,4880000.0
2008-04-17 08:02:00,3.40869,3.40923,3.40734,3.40918,4890000.0
2008-04-17 08:03:00,3.40952,3.41093,3.40912,3.40994,4510000.0
2008-04-17 08:04:00,3.41012,3.41012,3.40345,3.40672,4130000.0
2008-04-17 08:05:00,3.39882,3.40674,3.39621,3.40379,4140000.0
2008-04-17 08:06:00,3.39974,3.40505,3.39515,3.40418,3760000.0
2008-04-17 08:07:00,3.39599,3.40455,3.39536,3.40455,3770000.0
2008-04-17 08:08:00,3.40674,3.4075,3.39932,3.40524,4880000.0
2008-04-17 08:09:00,3.40617,3.40754,3.4008,3.4008,4140000.0
2008-04-17 08:10:00,3.40701,3.40766,3.39911,3.40351,6380000.0
2008-04-17 08:11:00,3.40106,3.40696,3.39652,3.40696,9410000.0
2008-04-17 08:12:00,3.40599,3.40858,3.39876,3.40629,5260000.0
2008-04-17 08:13:00,3.40685,3.40748,3.40378,3.40693,3760000.0
2008-04-17 08:14:00,3.40546,3.40733,3.40053,3.40053,3760000.0
2008-04-17 08:15:00,3.40966,3.4098,3.40489,3.40555,6760000.0
2008-04-17 08:16:00,3.40996,3.41008,3.40375,3.40447,3400000.0
2008-04-17 08:17:00,3.40557,3.40866,3.40491,3.40695,4880000.0
2008-04-17 08:18:00,3.409,3.409,3.40375,3.40802,4510000.0
2008-04-17 08:19:00,3.40514,3.40997,3.40158,3.4056,4520000.0
2008-04-17 08:20:00,3.40852,3.40852,3.39891,3.39891,4140000.0
2008-04-17 08:21:00,3.40051,3.41019,3.40051,3.41019,4510000.0
2008-04-17 08:22:00,3.41012,3.41053,3.40524,3.40725,6380000.0
2008-04-17 08:23:00,3.40789,3.40931,3.39911,3.40596,5640000.0
2008-04-17 08:24:00,3.40585,3.40844,3.40194,3.40277,4880000.0
2008-04-17 08:25:00,3.40188,3.40729,3.39876,3.40337,5260000.0
2008-04-17 08:26:00,3.40772,3.4081,3.402,3.40482,5650000.0
2008-04-17 08:27:00,3.40377,3.40932,3.40377,3.40932,4890000.0
2008-04-17 08:28:00,3.40319,3.40713,3.39599,3.39599,4520000.0
2008-04-17 08:29:00,3.4066,3.40876,3.40472,3.40639,3770000.0
2008-04-17 08:30:00,3.40967,3.40967,3.40294,3.40441,3760000.0
2008-04-17 08:31:00,3.4014,3.409,3.39967,3.40845,5650000.0
2008-04-17 08:32:00,3.40175,3.40527,3.39555,3.40527,7520000.0
2008-04-17 08:33:00,3.40273,3.40698,3.39368,3.40085,6400000.0
2008-04-17 08:34:00,3.40723,3.40723,3.39791,3.39791,4130000.0
2008-04-17 08:35:00,3.40032,3.406,3.39754,3.40512,4890000.0
2008-04-17 08:36:00,3.40733,3.4075,3.39793,3.4075,6010000.0
2008-04-17 08:37:00,3.40227,3.40753,3.39698,3.40607,6770000.0
2008-04-17 08:38:00,3.40775,3.40775,3.39954,3.40203,6770000.0
2008-04-17 08:39:00,3.40409,3.41117,3.39764,3.40377,7880000.0
2008-04-17 08:40:00,3.40802,3.41047,3.39887,3.41047,1900000.0
2008-04-17 08:41:00,3.40501,3.41197,3.40357,3.41197,5630000.0
2008-04-17 08:42:00,3.41245,3.41312,3.40599,3.41136,6400000.0
2008-04-17 08:43:00,3.40886,3.41033,3.40478,3.40964,6390000.0
2008-04-17 08:44:00,3.40498,3.4118,3.40017,3.4118,10520000.0
2008-04-17 08:45:00,3.41085,3.41483,3.40522,3.41411,7150000.0
2008-04-17 08:46:00,3.41322,3.41322,3.40366,3.41115,4890000.0
2008-04-17 08:47:00,3.40964,3.41306,3.40113,3.41306,7890000.0
2008-04-17 08:48:00,3.41171,3.41408,3.40897,3.4107,4510000.0
2008-04-17 08:49:00,3.40948,3.40966,3.40047,3.40894,7880000.0
2008-04-17 08:50:00,3.40793,3.40996,3.39875,3.39875,8260000.0
2008-04-17 08:51:00,3.40945,3.41094,3.40081,3.40645,8280000.0
2008-04-17 08:52:00,3.41133,3.41213,3.40388,3.40593,6770000.0
2008-04-17 08:53:00,3.40647,3.40865,3.39848,3.4072,6020000.0
2008-04-17 08:54:00,3.40036,3.41064,3.40036,3.41043,6770000.0
2008-04-17 08:55:00,3.40401,3.41094,3.39935,3.4013,4880000.0
2008-04-17 08:56:00,3.40265,3.40987,3.40265,3.40433,4140000.0
2008-04-17 08:57:00,3.41123,3.41123,3.3994,3.3994,4510000.0
2008-04-17 08:58:00,3.41115,3.41115,3.40326,3.40927,4510000.0
2008-04-17 08:59:00,3.40748,3.41012,3.4041,3.40578,6020000.0
2008-04-17 09:00:00,3.40283,3.41389,3.40283,3.41029,7900000.0
2008-04-17 09:01:00,3.40398,3.41249,3.40398,3.41065,6770000.0
2008-04-17 09:02:00,3.40607,3.40636,3.39581,3.40636,5640000.0
2008-04-17 09:03:00,3.39199,3.40761,3.39199,3.40365,8260000.0
2008-04-17 09:04:00,3.40615,3.40999,3.40231,3.40887,5270000.0
2008-04-17 09:05:00,3.40399,3.40933,3.40357,3.40919,4510000.0
2008-04-17 09:06:00,3.40765,3.41425,3.40275,3.41198,10900000.0
2008-04-17 09:07:00,3.40069,3.4109,3.39931,3.40947,4880000.0
2008-04-17 09:08:00,3.40704,3.41072,3.39886,3.41016,5260000.0
2008-04-17 09:09:00,3.40515,3.41053,3.40306,3.40534,5260000.0
2008-04-17 09:10:00,3.40928,3.40928,3.40009,3.40776,10140000.0
2008-04-17 09:11:00,3.4077,3.40861,3.39672,3.40184,10890000.0
2008-04-17 09:12:00,3.40409,3.40923,3.40409,3.40565,7130000.0
2008-04-17 09:13:00,3.40774,3.40967,3.39842,3.40967,9400000.0
2008-04-17 09:14:00,3.4032,3.4084,3.39758,3.4084,16520000.0
2008-04-17 09:15:00,3.40463,3.40932,3.40009,3.40009,8270000.0
2008-04-17 09:16:00,3.40969,3.40969,3.40298,3.40827,6390000.0
2008-04-17 09:17:00,3.40825,3.40889,3.39911,3.39911,3400000.0
2008-04-17 09:18:00,3.40404,3.41179,3.40404,3.41179,5630000.0
2008-04-17 09:19:00,3.4109,3.4109,3.40426,3.41084,6380000.0
2008-04-17 09:20:00,3.4078,3.41042,3.40259,3.41005,7890000.0
2008-04-17 09:21:00,3.41015,3.41098,3.40385,3.41042,4510000.0
2008-04-17 09:22:00,3.4129,3.4129,3.39864,3.41143,10140000.0
2008-04-17 09:23:00,3.4066,3.41237,3.40568,3.41049,4140000.0
2008-04-17 09:24:00,3.41233,3.41383,3.40445,3.4096,5640000.0
2008-04-17 09:25:00,3.40933,3.41376,3.40438,3.41281,6400000.0
2008-04-17 09:26:00,3.41209,3.41371,3.40058,3.41309,8270000.0
2008-04-17 09:27:00,3.40708,3.4134,3.40685,3.41184,5250000.0
2008-04-17 09:28:00,3.40699,3.4129,3.39899,3.4129,9400000.0
2008-04-17 09:29:00,3.41056,3.41361,3.40323,3.40488,12400000.0
2008-04-17 09:30:00,3.41205,3.41429,3.4019,3.41258,7880000.0
2008-04-17 09:31:00,3.40856,3.41183,3.4018,3.4033,3770000.0
2008-04-17 09:32:00,3.41454,3.41454,3.40037,3.40892,5640000.0
2008-04-17 09:33:00,3.41391,3.41391,3.40253,3.41288,6760000.0
2008-04-17 09:34:00,3.40859,3.41596,3.40759,3.40759,7130000.0
2008-04-17 09:35:00,3.4115,3.41307,3.40611,3.41307,4150000.0
2008-04-17 09:36:00,3.40374,3.41197,3.40231,3.41197,8260000.0
2008-04-17 09:37:00,3.41128,3.41444,3.40929,3.41436,4510000.0
2008-04-17 09:38:00,3.40957,3.4153,3.40846,3.4153,4510000.0
2008-04-17 09:39:00,3.41566,3.41643,3.40697,3.41424,5650000.0
2008-04-17 09:40:00,3.41627,3.41724,3.40709,3.40709,7880000.0
2008-04-17 09:41:00,3.4099,3.41524,3.40318,3.4091,6760000.0
2008-04-17 09:42:00,3.40886,3.41497,3.40822,3.41282,6020000.0
2008-04-17 09:43:00,3.41234,3.41516,3.40671,3.41315,4880000.0
2008-04-17 09:44:00,3.41497,3.41852,3.41171,3.41852,9800000.0
2008-04-17 09:45:00,3.41288,3.42024,3.40992,3.4191,4140000.0
2008-04-17 09:46:00,3.41714,3.41737,3.40763,3.41737,7530000.0
2008-04-17 09:47:00,3.41479,3.41486,3.40092,3.41486,6020000.0
2008-04-17 09:48:00,3.41685,3.41685,3.4106,3.41609,5260000.0
2008-04-17 09:49:00,3.40746,3.41637,3.40746,3.41023,4510000.0
2008-04-17 09:50:00,3.40839,3.41758,3.403,3.41517,5650000.0
2008-04-17 09:51:00,3.41584,3.41826,3.41277,3.41559,4880000.0
2008-04-17 09:52:00,3.41372,3.4187,3.41306,3.41697,5640000.0
2008-04-17 09:53:00,3.41424,3.41841,3.40861,3.40906,6400000.0
2008-04-17 09:54:00,3.41523,3.41861,3.41013,3.41709,4510000.0
2008-04-17 09:55:00,3.41965,3.41971,3.41069,3.41069,4880000.0
2008-04-17 09:56:00,3.41903,3.42143,3.41177,3.4148,6010000.0
2008-04-17 09:57:00,3.42043,3.42239,3.41444,3.41444,4880000.0
2008-04-17 09:58:00,3.4227,3.42939,3.41549,3.42418,6760000.0
2008-04-17 09:59:00,3.42288,3.42858,3.41412,3.42858,11650000.0
2008-04-17 10:00:00,3.42706,3.43262,3.42172,3.42682,4890000.0
2008-04-17 10:01:00,3.42528,3.4295,3.42338,3.42778,4880000.0
2008-04-17 10:02:00,3.42792,3.42853,3.41777,3.42666,6770000.0
2008-04-17 10:03:00,3.42279,3.42694,3.41444,3.42694,11260000.0
2008-04-17 10:04:00,3.42812,3.42847,3.42107,3.42431,6020000.0
2008-04-17 10:05:00,3.42725,3.42725,3.42024,3.42024,4520000.0
2008-04-17 10:06:00,3.42629,3.42711,3.41724,3.42567,4520000.0
2008-04-17 10:07:00,3.42589,3.42693,3.41547,3.41735,5260000.0
2008-04-17 10:08:00,3.42427,3.42587,3.41783,3.42587,8640000.0
2008-04-17 10:09:00,3.42132,3.42635,3.41512,3.42635,7510000.0
2008-04-17 10:10:00,3.41706,3.42625,3.41511,3.42625,6410000.0
2008-04-17 10:11:00,3.42532,3.42637,3.41499,3.42637,9780000.0
2008-04-17 10:12:00,3.42742,3.42742,3.41834,3.42365,7500000.0
2008-04-17 10:13:00,3.42759,3.42759,3.42045,3.42281,5640000.0
2008-04-17 10:14:00,3.42397,3.42724,3.41609,3.42724,13890000.0
2008-04-17 10:15:00,3.42513,3.42513,3.40933,3.42162,6020000.0
2008-04-17 10:16:00,3.42623,3.42623,3.41821,3.42487,5250000.0
2008-04-17 10:17:00,3.42132,3.42505,3.41641,3.42129,4520000.0
2008-04-17 10:18:00,3.42679,3.42679,3.41619,3.42661,7880000.0
2008-04-17 10:19:00,3.42535,3.4262,3.41701,3.41979,4130000.0
2008-04-17 10:20:00,3.42596,3.42596,3.41409,3.41881,8280000.0
2008-04-17 10:21:00,3.42576,3.42608,3.41663,3.42608,10150000.0
2008-04-17 10:22:00,3.42747,3.43012,3.41645,3.42042,5270000.0
2008-04-17 10:23:00,3.42619,3.42668,3.41746,3.41746,5250000.0
2008-04-17 10:24:00,3.42247,3.42677,3.41703,3.42677,7520000.0
2008-04-17 10:25:00,3.41382,3.42113,3.41382,3.41775,5260000.0
2008-04-17 10:26:00,3.42291,3.42699,3.41771,3.42142,6020000.0
2008-04-17 10:27:00,3.424,3.42704,3.41813,3.42661,4520000.0
2008-04-17 10:28:00,3.42201,3.42612,3.42131,3.42131,4880000.0
2008-04-17 10:29:00,3.42261,3.4287,3.41702,3.42613,16160000.0
2008-04-17 10:30:00,3.4268,3.4268,3.41872,3.41957,6770000.0
2008-04-17 10:31:00,3.42379,3.42889,3.41707,3.42708,9020000.0
2008-04-17 10:32:00,3.4265,3.42863,3.41892,3.42851,5260000.0
2008-04-17 10:33:00,3.42301,3.4261,3.41653,3.42138,6000000.0
2008-04-17 10:34:00,3.42598,3.42607,3.41615,3.41736,7510000.0
2008-04-17 10:35:00,3.42051,3.42723,3.41361,3.42276,5630000.0
2008-04-17 10:36:00,3.42381,3.42819,3.42182,3.42429,6010000.0
2008-04-17 10:37:00,3.42702,3.42822,3.42238,3.42763,6770000.0
2008-04-17 10:38:00,3.42385,3.42845,3.42147,3.42481,5270000.0
2008-04-17 10:39:00,3.42087,3.42769,3.42087,3.42151,4140000.0
2008-04-17 10:40:00,3.42695,3.42695,3.41707,3.42645,4900000.0
2008-04-17 10:41:00,3.42385,3.42705,3.41767,3.42705,4890000.0
2008-04-17 10:42:00,3.42102,3.42631,3.41659,3.41915,5270000.0
2008-04-17 10:43:00,3.42209,3.4252,3.41431,3.41899,5650000.0
2008-04-17 10:44:00,3.42299,3.42824,3.42026,3.42537,5640000.0
2008-04-17 10:45:00,3.42682,3.42682,3.41923,3.42616,6380000.0
2008-04-17 10:46:00,3.42233,3.42615,3.41753,3.42615,4890000.0
2008-04-17 10:47:00,3.42223,3.42675,3.42223,3.42675,4880000.0
2008-04-17 10:48:00,3.42792,3.42833,3.4198,3.42327,4910000.0
2008-04-17 10:49:00,3.4215,3.4266,3.42023,3.42178,5660000.0
2008-04-17 10:50:00,3.42775,3.42775,3.41219,3.42459,6030000.0
2008-04-17 10:51:00,3.42032,3.42563,3.41488,3.42563,5260000.0
2008-04-17 10:52:00,3.42594,3.42604,3.42043,3.42573,4890000.0
2008-04-17 10:53:00,3.41697,3.42693,3.41697,3.4269,5640000.0
2008-04-17 10:54:00,3.42294,3.42685,3.41711,3.42685,5260000.0
2008-04-17 10:55:00,3.42679,3.42694,3.42067,3.42647,6030000.0
2008-04-17 10:56:00,3.4266,3.4266,3.41284,3.41833,7140000.0
2008-04-17 10:57:00,3.42007,3.42516,3.4165,3.42516,5640000.0
2008-04-17 10:58:00,3.42617,3.42725,3.42253,3.42659,4880000.0
2008-04-17 10:59:00,3.42525,3.42585,3.4143,3.42585,5640000.0
2008-04-17 11:00:00,3.42176,3.42781,3.41321,3.41634,10930000.0
2008-04-17 11:01:00,3.42355,3.42529,3.42032,3.42529,5270000.0
2008-04-17 11:02:00,3.41762,3.42618,3.4144,3.4144,6390000.0
2008-04-17 11:03:00,3.42146,3.42665,3.41495,3.4222,6760000.0
2008-04-17 11:04:00,3.42123,3.42502,3.41651,3.42036,5250000.0
2008-04-17 11:05:00,3.41852,3.4221,3.41413,3.41834,6760000.0
2008-04-17 11:06:00,3.42436,3.42436,3.41429,3.4215,6390000.0
2008-04-17 11:07:00,3.41488,3.42468,3.41488,3.41823,6010000.0
2008-04-17 11:08:00,3.42221,3.42376,3.41468,3.42309,5640000.0
2008-04-17 11:09:00,3.41925,3.42243,3.41357,3.41737,5640000.0
2008-04-17 11:10:00,3.41232,3.422,3.41136,3.41979,5640000.0
2008-04-17 11:11:00,3.41925,3.42306,3.41134,3.42259,6400000.0
2008-04-17 11:12:00,3.42255,3.42337,3.41171,3.42337,7140000.0
2008-04-17 11:13:00,3.42045,3.42265,3.4164,3.42265,4520000.0
2008-04-17 11:14:00,3.42147,3.42408,3.41325,3.42382,12390000.0
2008-04-17 11:15:00,3.41817,3.42356,3.41616,3.42356,5260000.0
2008-04-17 11:16:00,3.41759,3.42424,3.41461,3.42263,4520000.0
2008-04-17 11:17:00,3.42313,3.42418,3.41561,3.41702,4510000.0
2008-04-17 11:18:00,3.42211,3.42401,3.41528,3.42401,4140000.0
2008-04-17 11:19:00,3.41891,3.42548,3.41701,3.42545,3770000.0
2008-04-17 11:20:00,3.41512,3.42424,3.41453,3.41453,5260000.0
2008-04-17 11:21:00,3.41868,3.42342,3.41557,3.41815,4880000.0
2008-04-17 11:22:00,3.42401,3.42401,3.42052,3.42398,6020000.0
2008-04-17 11:23:00,3.42324,3.42324,3.41305,3.41847,4880000.0
2008-04-17 11:24:00,3.41244,3.4226,3.41244,3.42151,4900000.0
2008-04-17 11:25:00,3.41775,3.42306,3.41436,3.4178,6380000.0
2008-04-17 11:26:00,3.41024,3.4215,3.41024,3.4215,4880000.0
2008-04-17 11:27:00,3.42299,3.42299,3.41578,3.41859,6390000.0
2008-04-17 11:28:00,3.41781,3.42308,3.41342,3.42222,6020000.0
2008-04-17 11:29:00,3.41577,3.42246,3.41577,3.41848,9410000.0
2008-04-17 11:30:00,3.42219,3.42221,3.41277,3.41731,5270000.0
2008-04-17 11:31:00,3.41389,3.42213,3.41216,3.42213,4880000.0
2008-04-17 11:32:00,3.42162,3.42294,3.40965,3.41705,7140000.0
2008-04-17 11:33:00,3.42232,3.42436,3.41482,3.42296,4530000.0
2008-04-17 11:34:00,3.41213,3.42177,3.41213,3.42177,4140000.0
2008-04-17 11:35:00,3.42048,3.42312,3.416,3.42312,5640000.0
2008-04-17 11:36:00,3.42117,3.42246,3.41045,3.42246,7520000.0
2008-04-17 11:37:00,3.42278,3.42278,3.41548,3.41763,6390000.0
2008-04-17 11:38:00,3.42105,3.42203,3.41135,3.42203,5260000.0
2008-04-17 11:39:00,3.41656,3.42295,3.41576,3.42295,5250000.0
2008-04-17 11:40:00,3.41768,3.42114,3.41264,3.41264,4880000.0
2008-04-17 11:41:00,3.42292,3.42292,3.41652,3.42192,6010000.0
2008-04-17 11:42:00,3.42232,3.42336,3.41711,3.41711,4140000.0
2008-04-17 11:43:00,3.41802,3.42233,3.41622,3.41965,7150000.0
2008-04-17 11:44:00,3.41793,3.42089,3.41462,3.41503,4520000.0
2008-04-17 11:45:00,3.41712,3.42229,3.41712,3.42229,4510000.0
2008-04-17 11:46:00,3.41552,3.42154,3.41133,3.42154,7140000.0
2008-04-17 11:47:00,3.41695,3.42309,3.41478,3.42309,5630000.0
2008-04-17 11:48:00,3.42221,3.42221,3.41089,3.41622,6020000.0
2008-04-17 11:49:00,3.42124,3.42235,3.41592,3.41982,4520000.0
2008-04-17 11:50:00,3.42296,3.42296,3.41362,3.41914,5640000.0
2008-04-17 11:51:00,3.42172,3.42172,3.41334,3.41334,4890000.0
2008-04-17 11:52:00,3.42142,3.42275,3.41544,3.4202,4140000.0
2008-04-17 11:53:00,3.41721,3.42464,3.41427,3.41427,7880000.0
2008-04-17 11:54:00,3.42164,3.42243,3.41223,3.41638,6390000.0
2008-04-17 11:55:00,3.41709,3.41996,3.41101,3.41767,5630000.0
2008-04-17 11:56:00,3.41838,3.42188,3.41668,3.41898,4510000.0
2008-04-17 11:57:00,3.40835,3.41991,3.40835,3.41762,5640000.0
2008-04-17 11:58:00,3.41875,3.42236,3.41338,3.41613,5640000.0
2008-04-17 11:59:00,3.4193,3.42137,3.41393,3.42137,8260000.0
2008-04-17 12:00:00,3.41686,3.42061,3.41413,3.42061,4140000.0
2008-04-17 12:01:00,3.41837,3.42303,3.41326,3.41862,6400000.0
2008-04-17 12:02:00,3.42009,3.42338,3.41251,3.42338,6770000.0
2008-04-17 12:03:00,3.4182,3.42286,3.41704,3.42286,3770000.0
2008-04-17 12:04:00,3.42268,3.42268,3.41684,3.4225,6010000.0
2008-04-17 12:05:00,3.42164,3.42164,3.41425,3.4183,4520000.0
2008-04-17 12:06:00,3.4184,3.4226,3.4133,3.41492,4890000.0
2008-04-17 12:07:00,3.41379,3.42364,3.41379,3.41876,5260000.0
2008-04-17 12:08:00,3.41888,3.42345,3.41174,3.42345,4880000.0
2008-04-17 12:09:00,3.41986,3.42559,3.41626,3.42532,4890000.0
2008-04-17 12:10:00,3.42317,3.42317,3.41951,3.42037,4140000.0
2008-04-17 12:11:00,3.42282,3.42282,3.41359,3.41359,3770000.0
2008-04-17 12:12:00,3.41974,3.42281,3.41818,3.41867,7130000.0
2008-04-17 12:13:00,3.42243,3.42369,3.41827,3.41887,3030000.0
2008-04-17 12:14:00,3.42489,3.42489,3.40829,3.42098,6020000.0
2008-04-17 12:15:00,3.4238,3.4238,3.41539,3.42288,8660000.0
2008-04-17 12:16:00,3.41767,3.4235,3.41767,3.42049,4140000.0
2008-04-17 12:17:00,3.42176,3.42251,3.41558,3.41705,4880000.0
2008-04-17 12:18:00,3.42245,3.4227,3.41874,3.4227,5640000.0
2008-04-17 12:19:00,3.42295,3.42295,3.4135,3.41789,4510000.0
2008-04-17 12:20:00,3.42206,3.42206,3.41487,3.41883,5630000.0
2008-04-17 12:21:00,3.42345,3.42439,3.41821,3.41821,6390000.0
2008-04-17 12:22:00,3.41863,3.42306,3.41863,3.42306,5260000.0
2008-04-17 12:23:00,3.41924,3.42291,3.41526,3.41807,5630000.0
2008-04-17 12:24:00,3.41827,3.42452,3.41208,3.42431,6400000.0
2008-04-17 12:25:00,3.42227,3.42227,3.41149,3.41874,9400000.0
2008-04-17 12:26:00,3.41933,3.42453,3.40816,3.4117,8640000.0
2008-04-17 12:27:00,3.4227,3.42344,3.41335,3.42344,5630000.0
2008-04-17 12:28:00,3.42411,3.42462,3.41689,3.42387,5630000.0
2008-04-17 12:29:00,3.42193,3.42255,3.41566,3.42255,4520000.0
2008-04-17 12:30:00,3.42293,3.42312,3.41309,3.42312,17290000.0
2008-04-17 12:31:00,3.41711,3.42237,3.41711,3.42237,4900000.0
2008-04-17 12:32:00,3.41114,3.42113,3.41114,3.4179,6020000.0
2008-04-17 12:33:00,3.42138,3.4275,3.41363,3.42064,4890000.0
2008-04-17 12:34:00,3.41816,3.42324,3.41564,3.42034,3770000.0
2008-04-17 12:35:00,3.41872,3.42291,3.41799,3.42213,4890000.0
2008-04-17 12:36:00,3.42152,3.42235,3.41112,3.41852,4890000.0
2008-04-17 12:37:00,3.42353,3.42505,3.41401,3.42254,7510000.0
2008-04-17 12:38:00,3.41881,3.42247,3.41764,3.42224,5630000.0
2008-04-17 12:39:00,3.4128,3.42225,3.41102,3.4203,7510000.0
2008-04-17 12:40:00,3.41313,3.42406,3.41313,3.42383,4890000.0
2008-04-17 12:41:00,3.41702,3.41938,3.41039,3.41938,6380000.0
2008-04-17 12:42:00,3.41804,3.42302,3.4132,3.42302,9750000.0
2008-04-17 12:43:00,3.42129,3.42281,3.41568,3.41748,6380000.0
2008-04-17 12:44:00,3.41549,3.42137,3.41137,3.42092,4880000.0
2008-04-17 12:45:00,3.41877,3.42072,3.40829,3.41585,5260000.0
2008-04-17 12:46:00,3.41965,3.4206,3.40937,3.42002,6000000.0
2008-04-17 12:47:00,3.42167,3.42167,3.41377,3.4165,4880000.0
2008-04-17 12:48:00,3.41983,3.41991,3.41,3.41608,4520000.0
2008-04-17 12:49:00,3.4154,3.42029,3.41,3.41186,5260000.0
2008-04-17 12:50:00,3.41989,3.41989,3.40809,3.41525,4510000.0
2008-04-17 12:51:00,3.4199,3.4199,3.41399,3.41853,4890000.0
2008-04-17 12:52:00,3.41937,3.4204,3.41322,3.4204,5260000.0
2008-04-17 12:53:00,3.41916,3.41916,3.40901,3.41884,5640000.0
2008-04-17 12:54:00,3.41815,3.41815,3.40519,3.4174,5630000.0
2008-04-17 12:55:00,3.41518,3.41556,3.41357,3.41399,3400000.0
2008-04-17 12:56:00,3.41086,3.41711,3.41086,3.41381,5640000.0
2008-04-17 12:57:00,3.40855,3.41677,3.40699,3.41634,9400000.0
2008-04-17 12:58:00,3.41284,3.41638,3.40667,3.40667,7140000.0
2008-04-17 12:59:00,3.4164,3.41647,3.40695,3.41601,5260000.0
2008-04-17 13:00:00,3.41771,3.41771,3.41168,3.41719,7890000.0
2008-04-17 13:01:00,3.41353,3.41665,3.40616,3.41599,7890000.0
2008-04-17 13:02:00,3.41227,3.41693,3.40751,3.41352,5260000.0
2008-04-17 13:03:00,3.41123,3.41614,3.40403,3.41614,8630000.0
2008-04-17 13:04:00,3.41512,3.41512,3.40654,3.41269,5260000.0
2008-04-17 13:05:00,3.41148,3.41924,3.40886,3.41717,4890000.0
2008-04-17 13:06:00,3.41236,3.41657,3.40488,3.41657,5270000.0
2008-04-17 13:07:00,3.41156,3.41397,3.40713,3.40713,4880000.0
2008-04-17 13:08:00,3.4114,3.41205,3.40647,3.40983,5630000.0
2008-04-17 13:09:00,3.40723,3.41305,3.40189,3.41305,10930000.0
2008-04-17 13:10:00,3.41329,3.41345,3.40656,3.41297,5250000.0
2008-04-17 13:11:00,3.4144,3.4144,3.40251,3.41308,4510000.0
2008-04-17 13:12:00,3.41115,3.41115,3.40037,3.40579,6030000.0
2008-04-17 13:13:00,3.40879,3.40924,3.39802,3.40924,7900000.0
2008-04-17 13:14:00,3.41115,3.41115,3.39753,3.40648,8640000.0
2008-04-17 13:15:00,3.40716,3.41263,3.40559,3.4069,7510000.0
2008-04-17 13:16:00,3.4077,3.41103,3.3985,3.40474,4520000.0
2008-04-17 13:17:00,3.40889,3.41371,3.40548,3.41337,6390000.0
2008-04-17 13:18:00,3.41356,3.415,3.40482,3.4147,6020000.0
2008-04-17 13:19:00,3.40319,3.41439,3.40319,3.4096,7880000.0
2008-04-17 13:20:00,3.41074,3.4135,3.40483,3.40985,5260000.0
2008-04-17 13:21:00,3.41467,3.41628,3.40606,3.41539,6400000.0
2008-04-17 13:22:00,3.41352,3.41671,3.4058,3.41265,4900000.0
2008-04-17 13:23:00,3.41063,3.4169,3.4095,3.41377,6760000.0
2008-04-17 13:24:00,3.40918,3.41555,3.4047,3.41555,3400000.0
2008-04-17 13:25:00,3.41493,3.41698,3.4071,3.41682,6380000.0
2008-04-17 13:26:00,3.41592,3.41592,3.40946,3.41541,5260000.0
2008-04-17 13:27:00,3.4168,3.4176,3.41107,3.41272,4900000.0
2008-04-17 13:28:00,3.41348,3.41725,3.41023,3.41725,7140000.0
2008-04-17 13:29:00,3.41212,3.41709,3.41119,3.41709,4510000.0
2008-04-17 13:30:00,3.41125,3.41604,3.41072,3.41378,6770000.0
2008-04-17 13:31:00,3.41157,3.41654,3.41157,3.41654,4140000.0
2008-04-17 13:32:00,3.41596,3.41596,3.40989,3.4132,4520000.0
2008-04-17 13:33:00,3.40611,3.41401,3.402,3.41025,11640000.0
2008-04-17 13:34:00,3.41402,3.41574,3.40397,3.40514,7140000.0
2008-04-17 13:35:00,3.4139,3.41647,3.40558,3.41374,5630000.0
2008-04-17 13:36:00,3.41074,3.41313,3.4017,3.41313,6020000.0
2008-04-17 13:37:00,3.41658,3.41658,3.40445,3.41615,6760000.0
2008-04-17 13:38:00,3.41271,3.41492,3.41153,3.41153,4140000.0
2008-04-17 13:39:00,3.41681,3.41681,3.40724,3.4082,4510000.0
2008-04-17 13:40:00,3.40657,3.41611,3.40391,3.41611,7500000.0
2008-04-17 13:41:00,3.4167,3.4167,3.40436,3.41424,6380000.0
2008-04-17 13:42:00,3.41339,3.41571,3.40538,3.41467,5270000.0
2008-04-17 13:43:00,3.41001,3.41592,3.4026,3.41592,5640000.0
2008-04-17 13:44:00,3.41568,3.42138,3.4109,3.41626,8280000.0
2008-04-17 13:45:00,3.41893,3.41974,3.41198,3.41387,6400000.0
2008-04-17 13:46:00,3.41018,3.41619,3.40605,3.41539,9030000.0
2008-04-17 13:47:00,3.41339,3.41612,3.40868,3.41233,4890000.0
2008-04-17 13:48:00,3.40866,3.41622,3.40354,3.41622,5640000.0
2008-04-17 13:49:00,3.40991,3.4158,3.40874,3.41524,5630000.0
2008-04-17 13:50:00,3.40955,3.41495,3.40746,3.41457,6400000.0
2008-04-17 13:51:00,3.41623,3.41623,3.40975,3.41332,4880000.0
2008-04-17 13:52:00,3.4118,3.41646,3.40725,3.40933,6380000.0
2008-04-17 13:53:00,3.41082,3.41521,3.40312,3.40835,8650000.0
2008-04-17 13:54:00,3.40902,3.4136,3.40163,3.40543,12050000.0
2008-04-17 13:55:00,3.41497,3.41601,3.41048,3.41601,7130000.0
2008-04-17 13:56:00,3.41564,3.41564,3.40653,3.4151,4510000.0
2008-04-17 13:57:00,3.41222,3.41712,3.40748,3.41179,5640000.0
2008-04-17 13:58:00,3.40932,3.41548,3.40638,3.41548,4890000.0
2008-04-17 13:59:00,3.40938,3.41523,3.40811,3.41258,7160000.0
2008-04-17 14:00:00,3.41516,3.41821,3.4084,3.4114,11270000.0
2008-04-17 14:01:00,3.40897,3.41605,3.4047,3.41605,4520000.0
2008-04-17 14:02:00,3.41038,3.41394,3.40111,3.41065,6020000.0
2008-04-17 14:03:00,3.41546,3.41672,3.40743,3.41578,10910000.0
2008-04-17 14:04:00,3.41652,3.41652,3.40514,3.40621,3030000.0
2008-04-17 14:05:00,3.41086,3.41468,3.40252,3.41397,4520000.0
2008-04-17 14:06:00,3.41083,3.41559,3.40659,3.41046,8650000.0
2008-04-17 14:07:00,3.41563,3.41563,3.40231,3.41417,6760000.0
2008-04-17 14:08:00,3.40651,3.41526,3.40618,3.41526,4150000.0
2008-04-17 14:09:00,3.40953,3.41402,3.40477,3.41038,4890000.0
2008-04-17 14:10:00,3.41494,3.41494,3.39998,3.40955,5650000.0
2008-04-17 14:11:00,3.4095,3.41616,3.40525,3.41241,7510000.0
2008-04-17 14:12:00,3.41123,3.41589,3.40513,3.41544,4910000.0
2008-04-17 14:13:00,3.41221,3.41467,3.40368,3.41467,6400000.0
2008-04-17 14:14:00,3.41699,3.41699,3.40532,3.41422,4880000.0
2008-04-17 14:15:00,3.41519,3.41599,3.41021,3.41413,8280000.0
2008-04-17 14:16:00,3.41655,3.41815,3.4076,3.41815,5650000.0
2008-04-17 14:17:00,3.4168,3.4168,3.40766,3.4164,6010000.0
2008-04-17 14:18:00,3.41077,3.4151,3.40594,3.41411,5270000.0
2008-04-17 14:19:00,3.4155,3.4155,3.40822,3.41172,5640000.0
2008-04-17 14:20:00,3.40732,3.41655,3.4063,3.4063,3770000.0
2008-04-17 14:21:00,3.41049,3.41464,3.40654,3.41464,4160000.0
2008-04-17 14:22:00,3.41131,3.41434,3.40536,3.41111,6770000.0
2008-04-17 14:23:00,3.41088,3.41658,3.41088,3.41213,6400000.0
2008-04-17 14:24:00,3.4118,3.41673,3.40504,3.41592,9390000.0
2008-04-17 14:25:00,3.41493,3.41546,3.40616,3.41199,10890000.0
2008-04-17 14:26:00,3.41186,3.41597,3.40978,3.411,5260000.0
2008-04-17 14:27:00,3.41754,3.41824,3.40687,3.41247,5270000.0
2008-04-17 14:28:00,3.41253,3.41774,3.41181,3.4143,7150000.0
2008-04-17 14:29:00,3.41007,3.41928,3.41007,3.41928,4510000.0
2008-04-17 14:30:00,3.41908,3.41968,3.41019,3.41941,7520000.0
2008-04-17 14:31:00,3.41558,3.41951,3.41292,3.41378,5650000.0
2008-04-17 14:32:00,3.40967,3.41912,3.40829,3.41912,7530000.0
2008-04-17 14:33:00,3.41812,3.41909,3.41196,3.41778,6770000.0
2008-04-17 14:34:00,3.41271,3.41901,3.41271,3.41901,4510000.0
2008-04-17 14:35:00,3.41881,3.41974,3.40977,3.41974,6010000.0
2008-04-17 14:36:00,3.41678,3.41678,3.41403,3.41606,5260000.0
2008-04-17 14:37:00,3.41476,3.4179,3.41331,3.41331,4880000.0
2008-04-17 14:38:00,3.41871,3.4192,3.41214,3.4192,6770000.0
2008-04-17 14:39:00,3.41444,3.41817,3.41205,3.41708,4890000.0
2008-04-17 14:40:00,3.41283,3.41793,3.41202,3.41793,4510000.0
2008-04-17 14:41:00,3.41355,3.41731,3.40778,3.41631,5260000.0
2008-04-17 14:42:00,3.41823,3.41902,3.40766,3.41437,7510000.0
2008-04-17 14:43:00,3.41614,3.41817,3.4118,3.41817,6390000.0
2008-04-17 14:44:00,3.41773,3.41808,3.40795,3.41255,8640000.0
2008-04-17 14:45:00,3.41629,3.41968,3.40542,3.41785,7510000.0
2008-04-17 14:46:00,3.41267,3.41754,3.40585,3.41228,6010000.0
2008-04-17 14:47:00,3.41209,3.41939,3.40986,3.41774,6400000.0
2008-04-17 14:48:00,3.41265,3.41685,3.4088,3.41578,4520000.0
2008-04-17 14:49:00,3.41709,3.41709,3.41001,3.41616,6030000.0
2008-04-17 14:50:00,3.41196,3.41896,3.41082,3.41896,10130000.0
2008-04-17 14:51:00,3.41371,3.41925,3.41287,3.41287,5630000.0
2008-04-17 14:52:00,3.4184,3.4184,3.40802,3.40846,4890000.0
2008-04-17 14:53:00,3.41445,3.41844,3.4123,3.41293,6010000.0
2008-04-17 14:54:00,3.41297,3.41826,3.40739,3.4142,4900000.0
2008-04-17 14:55:00,3.41848,3.41848,3.40683,3.41591,5650000.0
2008-04-17 14:56:00,3.40859,3.41672,3.40755,3.40839,5640000.0
2008-04-17 14:57:00,3.41333,3.41972,3.40826,3.4156,5650000.0
2008-04-17 14:58:00,3.40991,3.41999,3.40734,3.41082,5260000.0
2008-04-17 14:59:00,3.41648,3.41855,3.40652,3.40955,12390000.0
2008-04-17 15:00:00,3.41528,3.41927,3.41336,3.41564,9400000.0
2008-04-17 15:01:00,3.41836,3.42024,3.41232,3.42024,7150000.0
2008-04-17 15:02:00,3.41514,3.42115,3.41184,3.42047,7510000.0
2008-04-17 15:03:00,3.42097,3.42097,3.41192,3.41343,6010000.0
2008-04-17 15:04:00,3.4208,3.42311,3.41307,3.42074,8280000.0
2008-04-17 15:05:00,3.41327,3.42332,3.41308,3.42279,5630000.0
2008-04-17 15:06:00,3.4174,3.42155,3.41154,3.42155,7150000.0
2008-04-17 15:07:00,3.41705,3.42125,3.41093,3.42125,5260000.0
2008-04-17 15:08:00,3.42082,3.42082,3.4149,3.41609,6010000.0
2008-04-17 15:09:00,3.42031,3.42031,3.41045,3.41959,6020000.0
2008-04-17 15:10:00,3.4203,3.42073,3.41074,3.42073,6400000.0
2008-04-17 15:11:00,3.41212,3.42184,3.41189,3.41586,4520000.0
2008-04-17 15:12:00,3.41567,3.42011,3.41567,3.41838,5630000.0
2008-04-17 15:13:00,3.41797,3.41797,3.4083,3.41034,3770000.0
2008-04-17 15:14:00,3.41699,3.41699,3.40553,3.41496,13900000.0
2008-04-17 15:15:00,3.41323,3.41626,3.40956,3.40956,4140000.0
2008-04-17 15:16:00,3.41146,3.41663,3.40737,3.41631,4890000.0
2008-04-17 15:17:00,3.41656,3.41656,3.40667,3.41122,8280000.0
2008-04-17 15:18:00,3.41631,3.41631,3.40658,3.41306,6760000.0
2008-04-17 15:19:00,3.40883,3.4141,3.40471,3.40471,4880000.0
2008-04-17 15:20:00,3.41448,3.41448,3.40259,3.40981,4890000.0
2008-04-17 15:21:00,3.4108,3.41776,3.40537,3.41187,9390000.0
2008-04-17 15:22:00,3.41167,3.4152,3.40762,3.4126,3770000.0
2008-04-17 15:23:00,3.41459,3.41616,3.40606,3.41575,6030000.0
2008-04-17 15:24:00,3.40908,3.41368,3.40381,3.41335,6020000.0
2008-04-17 15:25:00,3.41556,3.41614,3.40763,3.40763,4880000.0
2008-04-17 15:26:00,3.41609,3.41919,3.40868,3.4149,6020000.0
2008-04-17 15:27:00,3.41041,3.41705,3.40412,3.40817,10520000.0
2008-04-17 15:28:00,3.41049,3.4112,3.40605,3.41033,4880000.0
2008-04-17 15:29:00,3.41066,3.41379,3.39999,3.40046,4520000.0
2008-04-17 15:30:00,3.4149,3.4149,3.40844,3.40931,8270000.0
2008-04-17 15:31:00,3.40758,3.41476,3.40526,3.40901,6770000.0
2008-04-17 15:32:00,3.41313,3.41439,3.40445,3.41439,4140000.0
2008-04-17 15:33:00,3.41553,3.41766,3.40712,3.41766,5250000.0
2008-04-17 15:34:00,3.41483,3.41873,3.41142,3.41575,6770000.0
2008-04-17 15:35:00,3.41475,3.41899,3.41157,3.41157,5650000.0
2008-04-17 15:36:00,3.41886,3.41886,3.40689,3.415,6390000.0
2008-04-17 15:37:00,3.41777,3.4194,3.40947,3.40947,5260000.0
2008-04-17 15:38:00,3.41408,3.42035,3.41098,3.41965,6390000.0
2008-04-17 15:39:00,3.41304,3.41776,3.41196,3.41776,5630000.0
2008-04-17 15:40:00,3.41738,3.41841,3.40856,3.41762,6020000.0
2008-04-17 15:41:00,3.41617,3.42126,3.40961,3.42001,9010000.0
2008-04-17 15:42:00,3.4126,3.41739,3.41165,3.41165,4890000.0
2008-04-17 15:43:00,3.40879,3.42014,3.40879,3.41718,4140000.0
2008-04-17 15:44:00,3.41649,3.41739,3.40748,3.41729,6400000.0
2008-04-17 15:45:00,3.41423,3.41821,3.4078,3.41821,4510000.0
2008-04-17 15:46:00,3.41972,3.41972,3.40647,3.41753,4890000.0
2008-04-17 15:47:00,3.40934,3.41911,3.40934,3.41483,6390000.0
2008-04-17 15:48:00,3.41569,3.41863,3.41182,3.41719,6020000.0
2008-04-17 15:49:00,3.41386,3.41595,3.40645,3.41242,4140000.0
2008-04-17 15:50:00,3.41555,3.4165,3.41045,3.4165,3770000.0
2008-04-17 15:51:00,3.41355,3.41704,3.41176,3.4133,7520000.0
2008-04-17 15:52:00,3.41385,3.41867,3.4119,3.41867,5640000.0
2008-04-17 15:53:00,3.4144,3.41732,3.40838,3.40846,7880000.0
2008-04-17 15:54:00,3.41462,3.41661,3.4097,3.41266,6400000.0
2008-04-17 15:55:00,3.41591,3.4167,3.40802,3.41572,5630000.0
2008-04-17 15:56:00,3.41706,3.41706,3.40941,3.41396,6000000.0
2008-04-17 15:57:00,3.41483,3.41483,3.40101,3.40101,3400000.0
2008-04-17 15:58:00,3.41459,3.41621,3.41303,3.41621,6770000.0
2008-04-17 15:59:00,3.41158,3.41579,3.40787,3.41545,11630000.0
2008-04-17 16:00:00,3.41596,3.41596,3.40804,3.41499,4890000.0
2008-04-17 16:01:00,3.41527,3.41921,3.40783,3.4132,9760000.0
2008-04-17 16:02:00,3.41262,3.41786,3.41262,3.41786,5630000.0
2008-04-17 16:03:00,3.41202,3.41773,3.41202,3.41773,5260000.0
2008-04-17 16:04:00,3.41,3.41765,3.40482,3.41765,5640000.0
2008-04-17 16:05:00,3.41344,3.41931,3.41344,3.41653,5640000.0
2008-04-17 16:06:00,3.41758,3.42051,3.40967,3.41445,8280000.0
2008-04-17 16:07:00,3.4174,3.41945,3.41219,3.41945,4140000.0
2008-04-17 16:08:00,3.41307,3.4187,3.40956,3.4187,6760000.0
2008-04-17 16:09:00,3.415,3.41938,3.41223,3.41938,7520000.0
2008-04-17 16:10:00,3.42046,3.4239,3.41116,3.42165,9790000.0
2008-04-17 16:11:00,3.41782,3.42069,3.41692,3.41923,5250000.0
2008-04-17 16:12:00,3.41419,3.42121,3.41419,3.42033,8260000.0
2008-04-17 16:13:00,3.41705,3.41705,3.4096,3.41157,4890000.0
2008-04-17 16:14:00,3.42139,3.42195,3.40834,3.41799,4510000.0
2008-04-17 16:15:00,3.41793,3.41867,3.41122,3.41867,4880000.0
2008-04-17 16:16:00,3.41986,3.41986,3.40787,3.41923,4520000.0
2008-04-17 16:17:00,3.41228,3.4184,3.41228,3.4184,4880000.0
2008-04-17 16:18:00,3.4189,3.4189,3.40671,3.41174,8650000.0
2008-04-17 16:19:00,3.4182,3.41903,3.41538,3.41903,4150000.0
2008-04-17 16:20:00,3.41398,3.41734,3.40841,3.41577,6390000.0
2008-04-17 16:21:00,3.41426,3.41881,3.41043,3.41849,7130000.0
2008-04-17 16:22:00,3.41561,3.41782,3.40648,3.41782,4510000.0
2008-04-17 16:23:00,3.41881,3.41925,3.4155,3.41882,7130000.0
2008-04-17 16:24:00,3.41487,3.41777,3.4103,3.41756,6400000.0
2008-04-17 16:25:00,3.41872,3.41956,3.41346,3.41942,4140000.0
2008-04-17 16:26:00,3.41812,3.41812,3.40546,3.41627,4890000.0
2008-04-17 16:27:00,3.41449,3.42086,3.40829,3.41663,12030000.0
2008-04-17 16:28:00,3.41959,3.41959,3.41303,3.4179,7140000.0
2008-04-17 16:29:00,3.41891,3.41891,3.4113,3.41491,4890000.0
2008-04-17 16:30:00,3.40956,3.41906,3.40954,3.41906,7900000.0
2008-04-17 16:31:00,3.41394,3.42097,3.41318,3.41767,10160000.0
2008-04-17 16:32:00,3.41812,3.41876,3.41264,3.41532,4890000.0
2008-04-17 16:33:00,3.41745,3.41776,3.40749,3.41776,4520000.0
2008-04-17 16:34:00,3.41611,3.41683,3.4038,3.41683,6000000.0
2008-04-17 16:35:00,3.41519,3.41775,3.40682,3.40816,12770000.0
2008-04-17 16:36:00,3.41571,3.41805,3.41281,3.41281,4880000.0
2008-04-17 16:37:00,3.4164,3.41818,3.40838,3.41329,6010000.0
2008-04-17 16:38:00,3.41136,3.41782,3.40646,3.41782,9780000.0
2008-04-17 16:39:00,3.41723,3.41867,3.40954,3.41331,7130000.0
2008-04-17 16:40:00,3.41127,3.41666,3.41115,3.41115,5640000.0
2008-04-17 16:41:00,3.41193,3.41814,3.40602,3.4131,6390000.0
2008-04-17 16:42:00,3.41648,3.41648,3.40591,3.41082,7130000.0
2008-04-17 16:43:00,3.41529,3.41656,3.41181,3.4149,4890000.0
2008-04-17 16:44:00,3.41219,3.4163,3.4065,3.4163,4150000.0
2008-04-17 16:45:00,3.41356,3.41356,3.40562,3.41225,6020000.0
2008-04-17 16:46:00,3.40768,3.41691,3.40768,3.41691,6780000.0
2008-04-17 16:47:00,3.41255,3.41665,3.40936,3.41149,6390000.0
2008-04-17 16:48:00,3.40624,3.41533,3.40624,3.41233,4510000.0
2008-04-17 16:49:00,3.4139,3.41983,3.40561,3.41495,7520000.0
2008-04-17 16:50:00,3.41577,3.41577,3.40853,3.41571,4510000.0
2008-04-17 16:51:00,3.41489,3.41852,3.40665,3.41478,5650000.0
2008-04-17 16:52:00,3.40563,3.41346,3.40416,3.4132,7520000.0
2008-04-17 16:53:00,3.41383,3.41511,3.40968,3.40979,5260000.0
2008-04-17 16:54:00,3.40746,3.41558,3.40746,3.41295,6390000.0
2008-04-17 16:55:00,3.41631,3.41631,3.4072,3.41119,5630000.0
2008-04-17 16:56:00,3.40711,3.41214,3.40125,3.4017,6390000.0
2008-04-17 16:57:00,3.41236,3.41672,3.40583,3.40583,3770000.0
2008-04-17 16:58:00,3.409,3.41396,3.409,3.41395,6020000.0
2008-04-17 16:59:00,3.41609,3.41665,3.40548,3.41341,9030000.0
2008-04-17 17:00:00,3.41499,3.4154,3.40671,3.40671,7890000.0
2008-04-17 17:01:00,3.41524,3.4195,3.40841,3.4149,7510000.0
2008-04-17 17:02:00,3.40907,3.41517,3.40592,3.41517,5640000.0
2008-04-17 17:03:00,3.40884,3.41162,3.40337,3.41129,5250000.0
2008-04-17 17:04:00,3.41185,3.41511,3.40526,3.40997,6010000.0
2008-04-17 17:05:00,3.41118,3.4165,3.40972,3.41167,4890000.0
2008-04-17 17:06:00,3.41662,3.41662,3.40647,3.40799,6400000.0
2008-04-17 17:07:00,3.4153,3.41679,3.41057,3.41223,9010000.0
2008-04-17 17:08:00,3.40805,3.41653,3.40391,3.41653,6010000.0
2008-04-17 17:09:00,3.41858,3.42174,3.40731,3.41703,9010000.0
2008-04-17 17:10:00,3.41737,3.41737,3.4087,3.41642,5630000.0
2008-04-17 17:11:00,3.41172,3.42117,3.40886,3.41848,6390000.0
2008-04-17 17:12:00,3.41624,3.41706,3.41171,3.41343,5640000.0
2008-04-17 17:13:00,3.41631,3.41673,3.41014,3.41497,4900000.0
2008-04-17 17:14:00,3.41357,3.41698,3.40923,3.41198,10910000.0
2008-04-17 17:15:00,3.41799,3.41799,3.40894,3.41413,9790000.0
2008-04-17 17:16:00,3.41134,3.41819,3.40745,3.4162,7140000.0
2008-04-17 17:17:00,3.41613,3.41613,3.40857,3.4098,5270000.0
2008-04-17 17:18:00,3.41584,3.41643,3.40678,3.4075,4880000.0
2008-04-17 17:19:00,3.41692,3.41692,3.40814,3.41574,5630000.0
2008-04-17 17:20:00,3.41607,3.4163,3.40521,3.4163,4880000.0
2008-04-17 17:21:00,3.4156,3.41576,3.40498,3.41299,6760000.0
2008-04-17 17:22:00,3.41359,3.41996,3.40793,3.41738,11280000.0
2008-04-17 17:23:00,3.41735,3.41861,3.40975,3.41861,5630000.0
2008-04-17 17:24:00,3.41346,3.41905,3.40873,3.41834,10150000.0
2008-04-17 17:25:00,3.4124,3.41671,3.40596,3.4086,7140000.0
2008-04-17 17:26:00,3.42279,3.42279,3.41295,3.42093,6010000.0
2008-04-17 17:27:00,3.42085,3.42085,3.4134,3.4161,7900000.0
2008-04-17 17:28:00,3.41243,3.41958,3.40874,3.41833,7140000.0
2008-04-17 17:29:00,3.41836,3.41888,3.407,3.41888,6770000.0
2008-04-17 17:30:00,3.42028,3.42049,3.40757,3.41212,6380000.0
2008-04-17 17:31:00,3.42141,3.42211,3.41091,3.41851,6030000.0
2008-04-17 17:32:00,3.41604,3.4184,3.40719,3.4184,8250000.0
2008-04-17 17:33:00,3.41663,3.42035,3.4083,3.41954,11650000.0
2008-04-17 17:34:00,3.41686,3.41707,3.40722,3.41567,4140000.0
2008-04-17 17:35:00,3.42077,3.42098,3.41082,3.42098,10140000.0
2008-04-17 17:36:00,3.41654,3.42068,3.40868,3.4161,6030000.0
2008-04-17 17:37:00,3.40781,3.41621,3.40781,3.40939,6020000.0
2008-04-17 17:38:00,3.41344,3.4205,3.40511,3.41555,13920000.0
2008-04-17 17:39:00,3.41615,3.41956,3.40651,3.41148,8640000.0
2008-04-17 17:40:00,3.41735,3.42291,3.40906,3.41702,7930000.0
2008-04-17 17:41:00,3.41161,3.42111,3.41161,3.4185,5270000.0
2008-04-17 17:42:00,3.40778,3.41815,3.40568,3.4151,10540000.0
2008-04-17 17:43:00,3.4162,3.42101,3.41107,3.41721,13530000.0
2008-04-17 17:44:00,3.42211,3.42211,3.41516,3.41523,4140000.0
2008-04-17 17:45:00,3.41613,3.41959,3.40921,3.41606,8270000.0
2008-04-17 17:46:00,3.41037,3.42011,3.40963,3.42011,4890000.0
2008-04-17 17:47:00,3.41719,3.42085,3.41528,3.41982,6770000.0
2008-04-17 17:48:00,3.42057,3.42057,3.41285,3.41505,4140000.0
2008-04-17 17:49:00,3.41922,3.42059,3.41501,3.41997,4510000.0
2008-04-17 17:50:00,3.41824,3.42203,3.41015,3.42203,6780000.0
2008-04-17 17:51:00,3.41397,3.42528,3.41261,3.41957,6770000.0
2008-04-17 17:52:00,3.42217,3.42217,3.41594,3.42071,6400000.0
2008-04-17 17:53:00,3.42097,3.42097,3.41184,3.41184,6770000.0
2008-04-17 17:54:00,3.41837,3.42179,3.40919,3.42179,6760000.0
2008-04-17 17:55:00,3.42053,3.42295,3.41388,3.42218,8640000.0
2008-04-17 17:56:00,3.41982,3.42305,3.41193,3.41744,6760000.0
2008-04-17 17:57:00,3.41634,3.42112,3.41009,3.41808,9020000.0
2008-04-17 17:58:00,3.42071,3.42071,3.41182,3.41847,8280000.0
2008-04-17 17:59:00,3.41989,3.42231,3.41093,3.42231,10900000.0
2008-04-17 18:00:00,3.42238,3.42349,3.4118,3.41732,13900000.0
2008-04-17 18:01:00,3.41584,3.42242,3.41584,3.4181,5250000.0
2008-04-17 18:02:00,3.42129,3.42353,3.41187,3.42353,10900000.0
2008-04-17 18:03:00,3.42481,3.42481,3.41494,3.41519,4150000.0
2008-04-17 18:04:00,3.42155,3.42606,3.41613,3.41873,10880000.0
2008-04-17 18:05:00,3.42296,3.42388,3.41302,3.42111,10510000.0
2008-04-17 18:06:00,3.41694,3.42461,3.41379,3.41755,7880000.0
2008-04-17 18:07:00,3.421,3.42177,3.41163,3.421,4890000.0
2008-04-17 18:08:00,3.41685,3.42041,3.41171,3.42041,6400000.0
2008-04-17 18:09:00,3.4202,3.42238,3.41756,3.42238,4140000.0
2008-04-17 18:10:00,3.42033,3.42402,3.41181,3.42156,10910000.0
2008-04-17 18:11:00,3.42298,3.42333,3.41844,3.41893,5250000.0
2008-04-17 18:12:00,3.42319,3.42334,3.41372,3.42039,9410000.0
2008-04-17 18:13:00,3.4225,3.42255,3.41711,3.42043,5260000.0
2008-04-17 18:14:00,3.42271,3.423,3.41345,3.42264,10160000.0
2008-04-17 18:15:00,3.41854,3.42516,3.41566,3.42353,7890000.0
2008-04-17 18:16:00,3.41485,3.42682,3.41485,3.4226,8650000.0
2008-04-17 18:17:00,3.42053,3.42291,3.41838,3.42264,4880000.0
2008-04-17 18:18:00,3.42277,3.42833,3.41168,3.4154,7140000.0
2008-04-17 18:19:00,3.41704,3.42086,3.40961,3.4171,6390000.0
2008-04-17 18:20:00,3.41764,3.42314,3.41597,3.41597,4880000.0
2008-04-17 18:21:00,3.41849,3.42311,3.41038,3.41764,12380000.0
2008-04-17 18:22:00,3.42243,3.42243,3.41471,3.42205,7130000.0
2008-04-17 18:23:00,3.42245,3.42356,3.4185,3.41865,4880000.0
2008-04-17 18:24:00,3.41895,3.42224,3.41198,3.42224,15050000.0
2008-04-17 18:25:00,3.41833,3.42428,3.41485,3.41691,6400000.0
2008-04-17 18:26:00,3.42181,3.423,3.4133,3.41735,7920000.0
2008-04-17 18:27:00,3.41655,3.42408,3.41655,3.4236,4880000.0
2008-04-17 18:28:00,3.42254,3.424,3.41901,3.42142,4140000.0
2008-04-17 18:29:00,3.42349,3.42523,3.41436,3.42178,8260000.0
2008-04-17 18:30:00,3.42331,3.42331,3.41537,3.42327,6760000.0
2008-04-17 18:31:00,3.41648,3.42216,3.41648,3.42186,5260000.0
2008-04-17 18:32:00,3.42391,3.42391,3.41196,3.41196,4890000.0
2008-04-17 18:33:00,3.41728,3.4234,3.41315,3.42183,6770000.0
2008-04-17 18:34:00,3.41494,3.42881,3.41494,3.42426,4890000.0
2008-04-17 18:35:00,3.41564,3.42267,3.41564,3.42221,9390000.0
2008-04-17 18:36:00,3.41764,3.423,3.41381,3.423,4880000.0
2008-04-17 18:37:00,3.41557,3.42167,3.41202,3.42167,11640000.0
2008-04-17 18:38:00,3.41622,3.42094,3.41483,3.42063,10520000.0
2008-04-17 18:39:00,3.42405,3.42405,3.41129,3.42287,6770000.0
2008-04-17 18:40:00,3.41759,3.42429,3.41759,3.4229,5260000.0
2008-04-17 18:41:00,3.42319,3.42556,3.41867,3.42429,4520000.0
2008-04-17 18:42:00,3.41918,3.42557,3.4158,3.42001,7890000.0
2008-04-17 18:43:00,3.42358,3.42358,3.41829,3.41945,4880000.0
2008-04-17 18:44:00,3.42373,3.42558,3.41578,3.42465,4510000.0
2008-04-17 18:45:00,3.42047,3.42551,3.41657,3.42469,6400000.0
2008-04-17 18:46:00,3.42099,3.42597,3.41606,3.42501,6400000.0
2008-04-17 18:47:00,3.42286,3.42404,3.41317,3.42404,5270000.0
2008-04-17 18:48:00,3.41867,3.42533,3.41867,3.42281,6760000.0
2008-04-17 18:49:00,3.41502,3.42491,3.41502,3.42299,6010000.0
2008-04-17 18:50:00,3.41956,3.42374,3.41328,3.41885,8260000.0
2008-04-17 18:51:00,3.41947,3.4198,3.41324,3.41908,4510000.0
2008-04-17 18:52:00,3.42025,3.42752,3.41732,3.42583,7510000.0
2008-04-17 18:53:00,3.42012,3.42264,3.41119,3.41441,9010000.0
2008-04-17 18:54:00,3.42484,3.42718,3.42028,3.4227,8650000.0
2008-04-17 18:55:00,3.41407,3.42327,3.41407,3.41914,4500000.0
2008-04-17 18:56:00,3.41911,3.42517,3.41813,3.42337,5630000.0
2008-04-17 18:57:00,3.42438,3.42438,3.41553,3.41925,4510000.0
2008-04-17 18:58:00,3.42268,3.42536,3.41509,3.42302,7510000.0
2008-04-17 18:59:00,3.41924,3.42609,3.41769,3.42005,6390000.0
2008-04-17 19:00:00,3.42467,3.42467,3.41383,3.42414,10150000.0
2008-04-17 19:01:00,3.42284,3.42414,3.41454,3.42013,5260000.0
2008-04-17 19:02:00,3.42021,3.42448,3.41912,3.42448,6020000.0
2008-04-17 19:03:00,3.4223,3.42275,3.41255,3.42108,5250000.0
2008-04-17 19:04:00,3.41804,3.42404,3.41675,3.42404,6750000.0
2008-04-17 19:05:00,3.41167,3.42067,3.41056,3.41649,4140000.0
2008-04-17 19:06:00,3.41673,3.42213,3.41184,3.42172,11280000.0
2008-04-17 19:07:00,3.41814,3.42447,3.41814,3.42127,4510000.0
2008-04-17 19:08:00,3.41688,3.42193,3.41233,3.42193,5270000.0
2008-04-17 19:09:00,3.41731,3.42416,3.41241,3.41891,10150000.0
2008-04-17 19:10:00,3.41333,3.4253,3.41333,3.42312,7510000.0
2008-04-17 19:11:00,3.41927,3.42398,3.4149,3.41793,6760000.0
2008-04-17 19:12:00,3.42279,3.4254,3.41451,3.42378,10140000.0
2008-04-17 19:13:00,3.4227,3.42323,3.41772,3.42079,4890000.0
2008-04-17 19:14:00,3.41455,3.42646,3.41409,3.41849,10910000.0
2008-04-17 19:15:00,3.42493,3.42493,3.41264,3.41584,6010000.0
2008-04-17 19:16:00,3.41916,3.42386,3.4138,3.4138,7140000.0
2008-04-17 19:17:00,3.42244,3.4225,3.41836,3.42103,5280000.0
2008-04-17 19:18:00,3.41572,3.42306,3.41052,3.41833,8660000.0
2008-04-17 19:19:00,3.41597,3.42072,3.41144,3.41704,7140000.0
2008-04-17 19:20:00,3.41792,3.42673,3.41466,3.41848,10890000.0
2008-04-17 19:21:00,3.41669,3.42135,3.41395,3.41957,6760000.0
2008-04-17 19:22:00,3.42165,3.42187,3.41249,3.42037,6770000.0
2008-04-17 19:23:00,3.41612,3.42023,3.41251,3.41985,7140000.0
2008-04-17 19:24:00,3.42153,3.42153,3.41343,3.42004,5280000.0
2008-04-17 19:25:00,3.41773,3.42456,3.41681,3.42206,6750000.0
2008-04-17 19:26:00,3.41659,3.42187,3.41281,3.42177,5630000.0
2008-04-17 19:27:00,3.42233,3.42267,3.41541,3.41714,4140000.0
2008-04-17 19:28:00,3.41776,3.4214,3.41564,3.42101,6000000.0
2008-04-17 19:29:00,3.41866,3.41888,3.4101,3.4101,7140000.0
2008-04-17 19:30:00,3.42085,3.42565,3.41644,3.42312,10140000.0
2008-04-17 19:31:00,3.41275,3.42577,3.41275,3.41923,7150000.0
2008-04-17 19:32:00,3.41851,3.42253,3.41203,3.42216,5250000.0
2008-04-17 19:33:00,3.41482,3.41818,3.41481,3.41818,4510000.0
2008-04-17 19:34:00,3.41296,3.4237,3.41272,3.41272,6770000.0
2008-04-17 19:35:00,3.41612,3.42118,3.41276,3.41276,3400000.0
2008-04-17 19:36:00,3.42126,3.42331,3.41363,3.41735,4140000.0
2008-04-17 19:37:00,3.41624,3.42145,3.41061,3.41212,7510000.0
2008-04-17 19:38:00,3.4168,3.42375,3.41438,3.42199,8640000.0
2008-04-17 19:39:00,3.4174,3.42252,3.41323,3.41323,5260000.0
2008-04-17 19:40:00,3.41777,3.42303,3.4138,3.42183,6760000.0
2008-04-17 19:41:00,3.42215,3.42215,3.41488,3.41488,7510000.0
2008-04-17 19:42:00,3.41739,3.42007,3.41375,3.42007,4520000.0
2008-04-17 19:43:00,3.42234,3.42234,3.41702,3.42099,4140000.0
2008-04-17 19:44:00,3.41651,3.42212,3.41579,3.42154,6760000.0
2008-04-17 19:45:00,3.41652,3.4282,3.41652,3.42334,13560000.0
2008-04-17 19:46:00,3.41314,3.42471,3.41314,3.42153,8270000.0
2008-04-17 19:47:00,3.42064,3.4216,3.41053,3.4216,7880000.0
2008-04-17 19:48:00,3.42159,3.42166,3.41413,3.42085,10890000.0
2008-04-17 19:49:00,3.41588,3.42151,3.41588,3.42047,4520000.0
2008-04-17 19:50:00,3.4198,3.42182,3.41766,3.42042,6010000.0
2008-04-17 19:51:00,3.41919,3.41957,3.40961,3.41412,6770000.0
2008-04-17 19:52:00,3.41912,3.42131,3.41007,3.42072,5270000.0
2008-04-17 19:53:00,3.41567,3.42111,3.415,3.415,6400000.0
2008-04-17 19:54:00,3.41565,3.41825,3.40982,3.40982,6390000.0
2008-04-17 19:55:00,3.41607,3.42186,3.41344,3.42095,7510000.0
2008-04-17 19:56:00,3.42106,3.4213,3.4131,3.4131,5260000.0
2008-04-17 19:57:00,3.41931,3.4216,3.41043,3.41641,9400000.0
2008-04-17 19:58:00,3.41495,3.42049,3.40906,3.41009,9040000.0
2008-04-17 19:59:00,3.42223,3.42394,3.41721,3.41721,4520000.0
2008-04-17 20:00:00,3.4158,3.42258,3.40914,3.41709,14280000.0
2008-04-17 20:01:00,3.4133,3.42185,3.4133,3.41971,5250000.0
2008-04-17 20:02:00,3.42188,3.42188,3.41335,3.4215,6020000.0
2008-04-17 20:03:00,3.42304,3.42452,3.41732,3.41809,7520000.0
2008-04-17 20:04:00,3.41903,3.4216,3.41291,3.41756,5630000.0
2008-04-17 20:05:00,3.41511,3.42348,3.41511,3.42262,4890000.0
2008-04-17 20:06:00,3.41921,3.42135,3.41114,3.41714,7140000.0
2008-04-17 20:07:00,3.42144,3.42229,3.41135,3.4154,5640000.0
2008-04-17 20:08:00,3.41999,3.42118,3.41228,3.42118,7530000.0
2008-04-17 20:09:00,3.41982,3.42222,3.41517,3.42222,5260000.0
2008-04-17 20:10:00,3.41661,3.42206,3.41204,3.42025,7140000.0
2008-04-17 20:11:00,3.41734,3.42172,3.41413,3.41607,4520000.0
2008-04-17 20:12:00,3.42043,3.4217,3.4121,3.41922,6400000.0
2008-04-17 20:13:00,3.41998,3.42319,3.41783,3.42279,4510000.0
2008-04-17 20:14:00,3.41771,3.4213,3.40935,3.4213,9030000.0
2008-04-17 20:15:00,3.41499,3.42134,3.41451,3.42063,5640000.0
2008-04-17 20:16:00,3.41343,3.41847,3.41265,3.41265,6030000.0
2008-04-17 20:17:00,3.4182,3.4182,3.40691,3.4121,5270000.0
2008-04-17 20:18:00,3.42097,3.42473,3.41407,3.4169,9380000.0
2008-04-17 20:19:00,3.42095,3.42348,3.41267,3.42028,7880000.0
2008-04-17 20:20:00,3.42193,3.42193,3.41088,3.41992,5270000.0
2008-04-17 20:21:00,3.42197,3.42197,3.40995,3.41731,18040000.0
2008-04-17 20:22:00,3.41818,3.41851,3.40824,3.40824,9010000.0
2008-04-17 20:23:00,3.41963,3.41963,3.41124,3.41543,7880000.0
2008-04-17 20:24:00,3.41986,3.42069,3.41696,3.41696,3770000.0
2008-04-17 20:25:00,3.4162,3.42243,3.41468,3.41514,6010000.0
2008-04-17 20:26:00,3.41535,3.42212,3.41135,3.41135,6020000.0
2008-04-17 20:27:00,3.41796,3.42014,3.4108,3.41202,10520000.0
2008-04-17 20:28:00,3.42103,3.42149,3.40965,3.41831,4900000.0
2008-04-17 20:29:00,3.4186,3.42081,3.41042,3.41552,8630000.0
2008-04-17 20:30:00,3.41692,3.42055,3.41199,3.42055,4130000.0
2008-04-17 20:31:00,3.41483,3.42073,3.41028,3.4188,3750000.0
2008-04-17 20:32:00,3.42065,3.42065,3.41091,3.41975,6020000.0
2008-04-17 20:33:00,3.42112,3.42278,3.41423,3.41965,6010000.0
2008-04-17 20:34:00,3.41765,3.42112,3.40929,3.41399,7520000.0
2008-04-17 20:35:00,3.41036,3.41788,3.40901,3.40932,5260000.0
2008-04-17 20:36:00,3.41927,3.41927,3.414,3.41723,6020000.0
2008-04-17 20:37:00,3.4185,3.4185,3.41724,3.41819,3390000.0
2008-04-17 20:38:00,3.41621,3.41954,3.41246,3.4189,4880000.0
2008-04-17 20:39:00,3.41437,3.42096,3.4097,3.41348,6020000.0
2008-04-17 20:40:00,3.41539,3.42056,3.41051,3.41905,4510000.0
2008-04-17 20:41:00,3.41538,3.42143,3.41528,3.41528,4880000.0
2008-04-17 20:42:00,3.41565,3.4205,3.41021,3.4205,5260000.0
2008-04-17 20:43:00,3.40856,3.42002,3.40856,3.40948,8640000.0
2008-04-17 20:44:00,3.41415,3.41946,3.40954,3.41941,6750000.0
2008-04-17 20:45:00,3.42174,3.42174,3.41051,3.41597,4520000.0
2008-04-17 20:46:00,3.41998,3.42064,3.41107,3.41531,5270000.0
2008-04-17 20:47:00,3.41544,3.42163,3.41029,3.41927,8280000.0
2008-04-17 20:48:00,3.42024,3.42278,3.41354,3.42171,4140000.0
2008-04-17 20:49:00,3.41878,3.41957,3.41109,3.41729,3770000.0
2008-04-17 20:50:00,3.41788,3.42111,3.40985,3.42111,6020000.0
2008-04-17 20:51:00,3.41391,3.42109,3.41391,3.42074,5260000.0
2008-04-17 20:52:00,3.41524,3.42412,3.41109,3.41778,7150000.0
2008-04-17 20:53:00,3.41957,3.42525,3.41776,3.42381,5630000.0
2008-04-17 20:54:00,3.42342,3.42342,3.41356,3.4163,6390000.0
2008-04-17 20:55:00,3.42227,3.42622,3.41422,3.42622,8260000.0
2008-04-17 20:56:00,3.41716,3.42226,3.41247,3.41713,4890000.0
2008-04-17 20:57:00,3.41344,3.42207,3.41344,3.41893,5270000.0
2008-04-17 20:58:00,3.42383,3.42383,3.41492,3.41492,4140000.0
2008-04-17 20:59:00,3.41953,3.4258,3.41554,3.42038,6390000.0
2008-04-17 21:00:00,3.42242,3.42665,3.42133,3.42435,4880000.0
2008-04-17 21:01:00,3.42524,3.42678,3.42055,3.42055,6400000.0
2008-04-17 21:02:00,3.42402,3.42662,3.42402,3.42505,3760000.0
2008-04-17 21:03:00,3.42637,3.42637,3.4193,3.42499,6390000.0
2008-04-17 21:04:00,3.4198,3.42538,3.41577,3.42349,4880000.0
2008-04-17 21:05:00,3.41947,3.42381,3.41627,3.41941,5640000.0
2008-04-17 21:06:00,3.41984,3.42586,3.41955,3.41955,5640000.0
2008-04-17 21:07:00,3.41872,3.42337,3.41789,3.41846,4510000.0
2008-04-17 21:08:00,3.42369,3.42457,3.4178,3.41936,11270000.0
2008-04-17 21:09:00,3.4198,3.42686,3.41924,3.42407,5270000.0
2008-04-17 21:10:00,3.41845,3.42553,3.41845,3.42441,3770000.0
2008-04-17 21:11:00,3.42324,3.42334,3.42324,3.42334,1130000.0
2008-04-17 21:12:00,3.41969,3.4248,3.41969,3.41987,4150000.0
2008-04-17 21:13:00,3.41852,3.42317,3.41682,3.41682,6000000.0
2008-04-17 21:14:00,3.42358,3.42555,3.42022,3.42317,7140000.0
2008-04-17 21:15:00,3.42112,3.42634,3.41513,3.41862,9400000.0
2008-04-17 21:16:00,3.4195,3.42401,3.4195,3.42401,1500000.0
2008-04-17 21:17:00,3.42374,3.42817,3.41591,3.42135,8650000.0
2008-04-17 21:18:00,3.4195,3.42024,3.41461,3.41461,4510000.0
2008-04-17 21:19:00,3.42336,3.42545,3.42018,3.42545,7140000.0
2008-04-17 21:20:00,3.42342,3.42355,3.41914,3.42354,4880000.0
2008-04-17 21:21:00,3.42402,3.42463,3.41487,3.42028,7140000.0
2008-04-17 21:22:00,3.42498,3.42538,3.41836,3.4242,3780000.0
2008-04-17 21:23:00,3.41973,3.42218,3.41507,3.42218,3760000.0
2008-04-17 21:24:00,3.41291,3.42198,3.41291,3.41674,4520000.0
2008-04-17 21:25:00,3.42352,3.42383,3.41412,3.42209,9030000.0
2008-04-17 21:26:00,3.42341,3.42341,3.41619,3.42205,6770000.0
2008-04-17 21:27:00,3.4219,3.42319,3.41769,3.42307,6020000.0
2008-04-17 21:28:00,3.41658,3.42236,3.41111,3.4185,10530000.0
2008-04-17 21:29:00,3.41216,3.42153,3.41216,3.41765,6390000.0
2008-04-17 21:30:00,3.42689,3.42689,3.41881,3.41881,3380000.0
2008-04-17 21:31:00,3.41764,3.42316,3.41764,3.4179,3390000.0
2008-04-17 21:32:00,3.4235,3.42362,3.41692,3.42204,6770000.0
2008-04-17 21:33:00,3.41861,3.42441,3.41447,3.41939,7140000.0
2008-04-17 21:34:00,3.41841,3.4236,3.4168,3.42305,4130000.0
2008-04-17 21:35:00,3.41906,3.42515,3.41562,3.42448,5650000.0
2008-04-17 21:36:00,3.41842,3.42459,3.41425,3.41425,7150000.0
2008-04-17 21:37:00,3.42208,3.42362,3.41396,3.42284,6030000.0
2008-04-17 21:38:00,3.42376,3.42386,3.41427,3.42301,5260000.0
2008-04-17 21:39:00,3.4234,3.42393,3.41422,3.42393,4890000.0
2008-04-17 21:40:00,3.42406,3.42523,3.41547,3.42231,4510000.0
2008-04-17 21:41:00,3.42262,3.42383,3.42262,3.42383,1130000.0
2008-04-17 21:42:00,3.41384,3.42492,3.41157,3.41157,4520000.0
2008-04-17 21:43:00,3.42279,3.42363,3.42196,3.42358,6760000.0
2008-04-17 21:44:00,3.4196,3.42618,3.41856,3.42445,8650000.0
2008-04-17 21:45:00,3.41792,3.42628,3.41792,3.42281,3760000.0
2008-04-17 21:46:00,3.42273,3.42316,3.41794,3.42316,6750000.0
2008-04-17 21:47:00,3.42296,3.42351,3.4138,3.41438,7520000.0
2008-04-17 21:48:00,3.42329,3.42329,3.41287,3.42278,4900000.0
2008-04-17 21:49:00,3.42172,3.42336,3.41615,3.41799,6390000.0
2008-04-17 21:50:00,3.42291,3.42372,3.41858,3.41858,4510000.0
2008-04-17 21:52:00,3.41441,3.42945,3.41441,3.42477,8650000.0
2008-04-17 21:53:00,3.42191,3.42348,3.42191,3.42299,3010000.0
2008-04-17 21:54:00,3.42241,3.42397,3.4193,3.41988,4150000.0
2008-04-17 21:55:00,3.42397,3.42397,3.41455,3.42382,6020000.0
2008-04-17 21:56:00,3.42274,3.42316,3.41564,3.41564,3390000.0
2008-04-17 21:57:00,3.41464,3.42278,3.41464,3.42278,10880000.0
2008-04-17 21:58:00,3.42284,3.42284,3.41289,3.41838,4890000.0
2008-04-17 21:59:00,3.42287,3.42397,3.4143,3.42368,9400000.0
2008-04-17 22:00:00,3.41768,3.42824,3.41768,3.42133,4520000.0
2008-04-17 22:01:00,3.41972,3.42526,3.41518,3.41837,6030000.0
2008-04-17 22:02:00,3.42277,3.42367,3.41814,3.41826,4880000.0
2008-04-17 22:03:00,3.42349,3.42367,3.41694,3.41694,3410000.0
2008-04-17 22:04:00,3.4242,3.42618,3.41529,3.41864,9020000.0
2008-04-17 22:05:00,3.41838,3.41923,3.41838,3.41923,1500000.0
2008-04-17 22:06:00,3.41308,3.42124,3.41291,3.42099,2640000.0
2008-04-17 22:07:00,3.42397,3.42397,3.41432,3.41755,3750000.0
2008-04-17 22:08:00,3.42124,3.42169,3.41524,3.41746,3010000.0
2008-04-17 22:09:00,3.42502,3.42669,3.41637,3.42128,7520000.0
2008-04-17 22:10:00,3.41877,3.42412,3.41514,3.42412,4150000.0
2008-04-17 22:11:00,3.41643,3.42288,3.41549,3.42079,6380000.0
2008-04-17 22:12:00,3.42408,3.42415,3.41864,3.4225,4520000.0
2008-04-17 22:13:00,3.41836,3.42522,3.41537,3.42223,6010000.0
2008-04-17 22:14:00,3.42224,3.42224,3.41127,3.41721,9780000.0
2008-04-17 22:15:00,3.4229,3.42761,3.41869,3.42353,6400000.0
2008-04-17 22:16:00,3.41934,3.4256,3.41586,3.41951,10550000.0
2008-04-17 22:17:00,3.4223,3.4223,3.41226,3.42218,7920000.0
2008-04-17 22:18:00,3.41773,3.42421,3.41416,3.41611,6030000.0
2008-04-17 22:19:00,3.41877,3.42343,3.41877,3.42329,4880000.0
2008-04-17 22:20:00,3.41507,3.42258,3.41187,3.41361,9040000.0
2008-04-17 22:21:00,3.42479,3.42723,3.42044,3.42427,4130000.0
2008-04-17 22:22:00,3.42187,3.4231,3.41198,3.41858,6030000.0
2008-04-17 22:23:00,3.421,3.42466,3.41682,3.42107,4890000.0
2008-04-17 22:24:00,3.41736,3.42262,3.41206,3.42262,9780000.0
2008-04-17 22:25:00,3.42242,3.42242,3.41339,3.41584,3770000.0
2008-04-17 22:26:00,3.42379,3.42508,3.41479,3.41959,7160000.0
2008-04-17 22:27:00,3.42354,3.42354,3.41641,3.41742,4890000.0
2008-04-17 22:28:00,3.42184,3.42311,3.41626,3.42311,4150000.0
2008-04-17 22:29:00,3.42252,3.42252,3.41173,3.41816,5650000.0
2008-04-17 22:30:00,3.42551,3.42551,3.42071,3.42275,3760000.0
2008-04-17 22:31:00,3.42328,3.42373,3.41944,3.42373,3380000.0
2008-04-17 22:32:00,3.42093,3.42141,3.41613,3.42141,7510000.0
2008-04-17 22:33:00,3.42122,3.42423,3.41459,3.41459,3380000.0
2008-04-17 22:34:00,3.42315,3.42383,3.41433,3.41433,5260000.0
2008-04-17 22:35:00,3.42354,3.42528,3.41574,3.42332,4880000.0
2008-04-17 22:36:00,3.41836,3.42282,3.41425,3.41644,10920000.0
2008-04-17 22:37:00,3.42341,3.42413,3.41231,3.42035,5260000.0
2008-04-17 22:38:00,3.42425,3.42541,3.41574,3.42452,7900000.0
2008-04-17 22:39:00,3.4239,3.42394,3.41428,3.42321,7520000.0
2008-04-17 22:40:00,3.42125,3.42684,3.4165,3.42553,5270000.0
2008-04-17 22:41:00,3.41581,3.42221,3.41349,3.41349,4150000.0
2008-04-17 22:42:00,3.41962,3.42412,3.41731,3.41764,5630000.0
2008-04-17 22:43:00,3.41867,3.42267,3.41649,3.41649,4900000.0
2008-04-17 22:44:00,3.42093,3.42551,3.41611,3.42299,9400000.0
2008-04-17 22:45:00,3.4264,3.4264,3.41841,3.423,4510000.0
2008-04-17 22:46:00,3.42006,3.42597,3.4182,3.42148,4530000.0
2008-04-17 22:47:00,3.41691,3.42497,3.41516,3.42024,5280000.0
2008-04-17 22:48:00,3.42187,3.42662,3.41776,3.41917,4890000.0
2008-04-17 22:49:00,3.41957,3.42488,3.4151,3.42139,6020000.0
2008-04-17 22:50:00,3.41906,3.42339,3.41434,3.41434,4140000.0
2008-04-17 22:51:00,3.41447,3.42198,3.40885,3.42169,7140000.0
2008-04-17 22:52:00,3.41886,3.42311,3.41801,3.41883,4150000.0
2008-04-17 22:53:00,3.42288,3.42449,3.41484,3.42387,6410000.0
2008-04-17 22:54:00,3.41498,3.42487,3.41498,3.41498,5640000.0
2008-04-17 22:55:00,3.42462,3.4253,3.42007,3.42318,4890000.0
2008-04-17 22:56:00,3.42419,3.42614,3.4154,3.4154,5280000.0
2008-04-17 22:57:00,3.42431,3.42431,3.41471,3.42255,5640000.0
2008-04-17 22:58:00,3.41909,3.42325,3.41841,3.41856,5270000.0
2008-04-17 22:59:00,3.4235,3.42562,3.42067,3.42442,7160000.0
2008-04-17 23:00:00,3.42356,3.42635,3.42065,3.42161,4150000.0
2008-04-17 23:01:00,3.42037,3.42534,3.4182,3.41954,4520000.0
2008-04-17 23:02:00,3.41909,3.4255,3.41464,3.42044,6030000.0
2008-04-17 23:03:00,3.42394,3.42404,3.41585,3.42224,6380000.0
2008-04-17 23:04:00,3.42021,3.42474,3.41937,3.42408,6770000.0
2008-04-17 23:05:00,3.41493,3.42377,3.41493,3.42348,5270000.0
2008-04-17 23:06:00,3.42483,3.42518,3.41993,3.41993,5640000.0
2008-04-17 23:07:00,3.42094,3.42264,3.4109,3.41541,4520000.0
2008-04-17 23:08:00,3.41977,3.42369,3.41244,3.41852,7520000.0
2008-04-17 23:09:00,3.41845,3.42261,3.41811,3.41838,4880000.0
2008-04-17 23:10:00,3.41933,3.42496,3.4152,3.41985,11670000.0
2008-04-17 23:11:00,3.42037,3.424,3.41858,3.4214,3010000.0
2008-04-17 23:12:00,3.42319,3.42407,3.42018,3.42287,4900000.0
2008-04-17 23:13:00,3.4235,3.42496,3.41531,3.41531,4520000.0
2008-04-17 23:14:00,3.41466,3.42462,3.41466,3.41815,9020000.0
2008-04-17 23:15:00,3.42744,3.42744,3.41667,3.42424,4520000.0
2008-04-17 23:16:00,3.42419,3.42419,3.41993,3.41993,5630000.0
2008-04-17 23:17:00,3.41961,3.425,3.41626,3.41706,4510000.0
2008-04-17 23:18:00,3.42429,3.42515,3.41967,3.42381,10530000.0
2008-04-17 23:19:00,3.42335,3.42388,3.41394,3.42388,5270000.0
2008-04-17 23:20:00,3.41512,3.42377,3.41493,3.42377,4880000.0
2008-04-17 23:21:00,3.42252,3.42389,3.41672,3.41849,4140000.0
2008-04-17 23:22:00,3.42408,3.42441,3.41863,3.42336,4140000.0
2008-04-17 23:23:00,3.42432,3.42446,3.41952,3.42446,6770000.0
2008-04-17 23:24:00,3.41892,3.4253,3.41451,3.41451,7520000.0
2008-04-17 23:25:00,3.41546,3.42464,3.41546,3.42359,7510000.0
2008-04-17 23:26:00,3.42331,3.42331,3.41429,3.42283,4520000.0
2008-04-17 23:27:00,3.42101,3.42424,3.41325,3.41757,4140000.0
2008-04-17 23:28:00,3.42408,3.42408,3.41456,3.42352,6020000.0
2008-04-17 23:29:00,3.42084,3.42886,3.41684,3.41684,10530000.0
2008-04-17 23:30:00,3.42683,3.42683,3.41839,3.4239,3770000.0
2008-04-17 23:31:00,3.42442,3.42445,3.41477,3.42445,6380000.0
2008-04-17 23:32:00,3.41942,3.42441,3.41942,3.42441,4900000.0
2008-04-17 23:33:00,3.41975,3.42488,3.41911,3.42356,3770000.0
2008-04-17 23:34:00,3.42361,3.4243,3.41476,3.4243,6020000.0
2008-04-17 23:35:00,3.42458,3.42625,3.41749,3.42538,6400000.0
2008-04-17 23:36:00,3.4194,3.42469,3.412,3.42276,7520000.0
2008-04-17 23:37:00,3.41798,3.42255,3.41278,3.42255,3410000.0
2008-04-17 23:38:00,3.42296,3.42296,3.41388,3.42126,6760000.0
2008-04-17 23:39:00,3.41522,3.42758,3.41522,3.42399,4890000.0
2008-04-17 23:40:00,3.42353,3.42665,3.41677,3.41677,3390000.0
2008-04-17 23:41:00,3.42042,3.42362,3.41381,3.42362,5640000.0
2008-04-17 23:43:00,3.4231,3.42468,3.41473,3.41906,4900000.0
2008-04-17 23:44:00,3.41865,3.42474,3.41468,3.41919,6790000.0
2008-04-17 23:45:00,3.42333,3.42448,3.42232,3.42232,2260000.0
2008-04-17 23:46:00,3.41911,3.42337,3.41623,3.41804,4530000.0
2008-04-17 23:47:00,3.42302,3.42453,3.41725,3.42385,3010000.0
2008-04-17 23:48:00,3.41869,3.42427,3.41431,3.41875,5270000.0
2008-04-17 23:49:00,3.41458,3.42391,3.41449,3.41449,5260000.0
2008-04-17 23:50:00,3.42287,3.42445,3.41885,3.42038,6030000.0
2008-04-17 23:51:00,3.4232,3.42323,3.41843,3.42259,4140000.0
2008-04-17 23:52:00,3.42223,3.42223,3.41346,3.42222,6030000.0
2008-04-17 23:53:00,3.41597,3.42497,3.41597,3.4248,3400000.0
2008-04-17 23:54:00,3.42154,3.42366,3.41862,3.41862,4890000.0
2008-04-17 23:55:00,3.42493,3.42658,3.41633,3.41975,4520000.0
2008-04-17 23:56:00,3.42448,3.42516,3.415,3.41949,4890000.0
2008-04-17 23:57:00,3.42269,3.42313,3.41527,3.41652,3040000.0
2008-04-17 23:58:00,3.41481,3.42424,3.4146,3.42355,6780000.0
2008-04-17 23:59:00,3.41844,3.42374,3.41606,3.4224,5660000.0
2008-04-18 00:00:00,3.42045,3.42045,3.41193,3.41193,3010000.0
2008-04-18 00:02:00,3.41212,3.41381,3.40909,3.40909,2270000.0
2008-04-18 00:03:00,3.41933,3.41933,3.41341,3.41791,4900000.0
2008-04-18 00:04:00,3.41389,3.4227,3.41389,3.42003,4140000.0
2008-04-18 00:05:00,3.41782,3.42262,3.41558,3.41558,2640000.0
2008-04-18 00:06:00,3.42175,3.42175,3.41329,3.41329,4130000.0
2008-04-18 00:08:00,3.42322,3.42327,3.41793,3.42316,4140000.0
2008-04-18 00:09:00,3.42305,3.42319,3.41354,3.42319,6400000.0
2008-04-18 00:11:00,3.41594,3.42131,3.41404,3.42131,4880000.0
2008-04-18 00:12:00,3.42284,3.42284,3.41214,3.41272,3770000.0
2008-04-18 00:15:00,3.41761,3.4272,3.41761,3.42444,6780000.0
2008-04-18 00:16:00,3.41797,3.42156,3.41372,3.41712,10160000.0
2008-04-18 00:17:00,3.42304,3.42517,3.41354,3.41425,9770000.0
2008-04-18 00:18:00,3.42258,3.42258,3.41126,3.41826,11640000.0
2008-04-18 00:19:00,3.417,3.42165,3.41538,3.41763,3770000.0
2008-04-18 00:20:00,3.41401,3.42056,3.41401,3.42056,3770000.0
2008-04-18 00:21:00,3.41763,3.42082,3.41539,3.41539,3400000.0
2008-04-18 00:22:00,3.42093,3.42205,3.4149,3.41777,4530000.0
2008-04-18 00:23:00,3.42013,3.42013,3.41025,3.41025,2640000.0
2008-04-18 00:24:00,3.42057,3.42265,3.41151,3.42265,6400000.0
2008-04-18 00:26:00,3.41246,3.42248,3.41246,3.42248,4140000.0
2008-04-18 00:27:00,3.41711,3.42217,3.41126,3.42155,4550000.0
2008-04-18 00:28:00,3.41859,3.4228,3.41545,3.4228,3390000.0
2008-04-18 00:29:00,3.41873,3.42404,3.41653,3.42238,3390000.0
2008-04-18 00:30:00,3.42126,3.42585,3.4136,3.41427,9020000.0
2008-04-18 00:31:00,3.42273,3.42273,3.41723,3.41749,4510000.0
2008-04-18 00:32:00,3.40722,3.41693,3.40722,3.40988,4520000.0
2008-04-18 00:34:00,3.41649,3.42073,3.41485,3.41485,1900000.0
2008-04-18 00:35:00,3.41907,3.42549,3.41907,3.41948,7170000.0
2008-04-18 00:36:00,3.41581,3.4224,3.41335,3.41502,3770000.0
2008-04-18 00:37:00,3.40897,3.42057,3.40897,3.41649,3010000.0
2008-04-18 00:39:00,3.41132,3.41713,3.40742,3.41642,8280000.0
2008-04-18 00:41:00,3.42287,3.42287,3.41424,3.41794,5270000.0
2008-04-18 00:45:00,3.41986,3.42317,3.4165,3.42317,4890000.0
2008-04-18 00:49:00,3.41679,3.42193,3.40813,3.40813,9400000.0
2008-04-18 00:50:00,3.42302,3.42302,3.41394,3.41806,4130000.0
2008-04-18 00:52:00,3.41673,3.41673,3.41371,3.41371,1880000.0
2008-04-18 00:53:00,3.41728,3.41728,3.40742,3.41208,4880000.0
2008-04-18 00:55:00,3.42153,3.42153,3.40854,3.42036,9390000.0
2008-04-18 00:57:00,3.42057,3.42057,3.41148,3.41755,4510000.0
2008-04-18 00:58:00,3.42196,3.42196,3.41772,3.418,3380000.0
2008-04-18 00:59:00,3.41664,3.42116,3.41008,3.41812,6020000.0
2008-04-18 01:00:00,3.42194,3.42405,3.4184,3.42197,7150000.0
2008-04-18 01:01:00,3.41693,3.4231,3.41432,3.41844,3770000.0
2008-04-18 01:02:00,3.42091,3.42346,3.41649,3.4234,3400000.0
2008-04-18 01:03:00,3.41524,3.42026,3.4106,3.41624,5280000.0
2008-04-18 01:04:00,3.42143,3.4221,3.41754,3.4221,4900000.0
2008-04-18 01:05:00,3.41802,3.42321,3.41633,3.42195,5640000.0
2008-04-18 01:06:00,3.40852,3.41717,3.40833,3.41717,4890000.0
2008-04-18 01:07:00,3.42334,3.42334,3.41679,3.41862,4150000.0
2008-04-18 01:08:00,3.42218,3.42218,3.41014,3.41373,6400000.0
2008-04-18 01:09:00,3.41751,3.42263,3.41285,3.41828,8300000.0
2008-04-18 01:10:00,3.41878,3.4237,3.41816,3.41858,4140000.0
2008-04-18 01:11:00,3.41919,3.42241,3.41499,3.42241,4900000.0
2008-04-18 01:12:00,3.41772,3.42174,3.40992,3.4172,6400000.0
2008-04-18 01:13:00,3.41756,3.42217,3.41753,3.42217,3380000.0
2008-04-18 01:14:00,3.41818,3.42342,3.41381,3.41641,7180000.0
2008-04-18 01:15:00,3.41693,3.42192,3.41693,3.41986,2640000.0
2008-04-18 01:16:00,3.42598,3.42598,3.42089,3.42294,3010000.0
2008-04-18 01:18:00,3.4218,3.42446,3.41425,3.41949,5660000.0
2008-04-18 01:19:00,3.41409,3.41852,3.41148,3.41637,4520000.0
2008-04-18 01:21:00,3.41969,3.42149,3.41263,3.41801,6400000.0
2008-04-18 01:22:00,3.42254,3.42347,3.41513,3.42189,8260000.0
2008-04-18 01:23:00,3.42354,3.426,3.41451,3.42476,6020000.0
2008-04-18 01:24:00,3.41584,3.42693,3.41229,3.41956,7890000.0
2008-04-18 01:25:00,3.42209,3.42301,3.41837,3.42127,6400000.0
2008-04-18 01:26:00,3.42299,3.4233,3.41203,3.41203,6030000.0
2008-04-18 01:27:00,3.42309,3.42322,3.41623,3.41785,10180000.0
2008-04-18 01:28:00,3.42136,3.42165,3.41003,3.42165,4150000.0
2008-04-18 01:29:00,3.41939,3.42225,3.41467,3.42225,3780000.0
2008-04-18 01:30:00,3.42566,3.42566,3.41607,3.41748,6400000.0
2008-04-18 01:31:00,3.42084,3.42106,3.41098,3.41817,8290000.0
2008-04-18 01:32:00,3.41678,3.42246,3.41678,3.42246,3750000.0
2008-04-18 01:33:00,3.41669,3.41747,3.41165,3.41729,4520000.0
2008-04-18 01:34:00,3.41277,3.42302,3.41277,3.42302,3760000.0
2008-04-18 01:35:00,3.42157,3.42157,3.41518,3.41518,5640000.0
2008-04-18 01:36:00,3.42131,3.4228,3.41754,3.41754,3770000.0
2008-04-18 01:37:00,3.41631,3.42296,3.41631,3.41768,3770000.0
2008-04-18 01:39:00,3.42135,3.42135,3.40931,3.41408,3780000.0
2008-04-18 01:40:00,3.41981,3.42424,3.41902,3.42363,5650000.0
2008-04-18 01:41:00,3.42162,3.42293,3.41609,3.42293,4520000.0
2008-04-18 01:42:00,3.42129,3.42129,3.41191,3.42023,5650000.0
2008-04-18 01:43:00,3.4223,3.42308,3.41696,3.41696,1890000.0
2008-04-18 01:44:00,3.41353,3.42239,3.4114,3.42239,9420000.0
2008-04-18 01:45:00,3.4232,3.42472,3.4232,3.42333,3010000.0
2008-04-18 01:47:00,3.41276,3.42054,3.41276,3.4141,5640000.0
2008-04-18 01:48:00,3.42321,3.42323,3.41401,3.41871,4890000.0
2008-04-18 01:49:00,3.41178,3.41852,3.41148,3.41709,3380000.0
2008-04-18 01:50:00,3.41773,3.42257,3.41382,3.42247,3780000.0
2008-04-18 01:51:00,3.42289,3.42471,3.4137,3.42165,8270000.0
2008-04-18 01:52:00,3.41496,3.42035,3.41093,3.41623,11680000.0
2008-04-18 01:53:00,3.4176,3.42437,3.41549,3.41868,7170000.0
2008-04-18 01:54:00,3.41323,3.41323,3.41323,3.41323,380000.0
2008-04-18 01:55:00,3.41966,3.42254,3.41411,3.41772,6020000.0
2008-04-18 01:56:00,3.42241,3.42241,3.41077,3.41701,5280000.0
2008-04-18 01:57:00,3.41322,3.41894,3.40893,3.41781,9420000.0
2008-04-18 01:58:00,3.42343,3.42343,3.41193,3.42084,4880000.0
2008-04-18 02:00:00,3.41576,3.42137,3.41497,3.41651,4140000.0
2008-04-18 02:01:00,3.42185,3.42185,3.40749,3.41607,4140000.0
2008-04-18 02:02:00,3.41768,3.42378,3.41768,3.41784,4510000.0
2008-04-18 02:03:00,3.4177,3.42295,3.41535,3.42068,4890000.0
2008-04-18 02:04:00,3.42075,3.42202,3.41633,3.41753,6010000.0
2008-04-18 02:05:00,3.42126,3.42249,3.41455,3.42249,4140000.0
2008-04-18 02:06:00,3.42188,3.42235,3.41012,3.42214,8660000.0
2008-04-18 02:07:00,3.41402,3.42369,3.41402,3.41891,5630000.0
2008-04-18 02:08:00,3.41676,3.42259,3.41586,3.42103,5270000.0
2008-04-18 02:09:00,3.41756,3.42284,3.41337,3.41337,6010000.0
2008-04-18 02:10:00,3.41774,3.42133,3.41069,3.42133,4510000.0
2008-04-18 02:11:00,3.4224,3.42282,3.41503,3.41763,4880000.0
2008-04-18 02:12:00,3.41709,3.42267,3.41018,3.42267,11290000.0
2008-04-18 02:13:00,3.42192,3.42219,3.41626,3.41626,3770000.0
2008-04-18 02:14:00,3.42218,3.42328,3.41783,3.41783,4890000.0
2008-04-18 02:15:00,3.41698,3.42354,3.41485,3.42306,5640000.0
2008-04-18 02:16:00,3.42302,3.42302,3.41792,3.41792,3380000.0
2008-04-18 02:17:00,3.42189,3.42189,3.41659,3.41878,4140000.0
2008-04-18 02:18:00,3.40701,3.41909,3.40701,3.41555,7900000.0
2008-04-18 02:19:00,3.42185,3.42208,3.41917,3.41936,6380000.0
2008-04-18 02:20:00,3.42099,3.42185,3.41403,3.42127,3030000.0
2008-04-18 02:21:00,3.42252,3.4229,3.41366,3.4229,7900000.0
2008-04-18 02:22:00,3.42047,3.42392,3.41781,3.41931,5630000.0
2008-04-18 02:23:00,3.42222,3.42222,3.41119,3.41119,4140000.0
2008-04-18 02:24:00,3.41768,3.4234,3.41715,3.4234,3020000.0
2008-04-18 02:25:00,3.42174,3.42344,3.41368,3.41831,15800000.0
2008-04-18 02:26:00,3.41787,3.42108,3.41042,3.42079,4520000.0
2008-04-18 02:27:00,3.42038,3.42038,3.42038,3.42038,750000.0
2008-04-18 02:28:00,3.41385,3.42359,3.41385,3.41912,5260000.0
2008-04-18 02:29:00,3.42036,3.42036,3.41735,3.41735,1130000.0
2008-04-18 02:30:00,3.41649,3.42911,3.41592,3.42571,9770000.0
2008-04-18 02:31:00,3.41632,3.42176,3.413,3.41724,4510000.0
2008-04-18 02:34:00,3.41281,3.42233,3.41252,3.4166,4890000.0
2008-04-18 02:35:00,3.4185,3.42383,3.41776,3.41876,8260000.0
2008-04-18 02:36:00,3.41346,3.42287,3.41269,3.42287,3770000.0
2008-04-18 02:37:00,3.4127,3.42069,3.40906,3.41941,4140000.0
2008-04-18 02:38:00,3.41834,3.42325,3.4138,3.41788,3770000.0
2008-04-18 02:39:00,3.42122,3.42122,3.41217,3.41219,4530000.0
2008-04-18 02:40:00,3.41765,3.42327,3.41406,3.42309,6400000.0
2008-04-18 02:41:00,3.41193,3.42052,3.41193,3.42052,4530000.0
2008-04-18 02:42:00,3.42299,3.42299,3.41374,3.42262,6020000.0
2008-04-18 02:43:00,3.42114,3.4223,3.41833,3.41833,2640000.0
2008-04-18 02:44:00,3.41169,3.42092,3.41169,3.41744,4890000.0
2008-04-18 02:45:00,3.41246,3.42171,3.41059,3.42171,8640000.0
2008-04-18 02:46:00,3.41566,3.42283,3.41566,3.42162,3400000.0
2008-04-18 02:47:00,3.40693,3.42053,3.40686,3.42053,6780000.0
2008-04-18 02:48:00,3.41763,3.42338,3.41723,3.42298,4900000.0
2008-04-18 02:49:00,3.42069,3.42248,3.41768,3.42248,2640000.0
2008-04-18 02:50:00,3.41699,3.42248,3.40902,3.42216,5650000.0
2008-04-18 02:51:00,3.42299,3.42299,3.41332,3.41332,3770000.0
2008-04-18 02:52:00,3.41751,3.42212,3.4171,3.42188,6010000.0
2008-04-18 02:53:00,3.41548,3.42744,3.41548,3.42344,4520000.0
2008-04-18 02:54:00,3.423,3.423,3.41316,3.42095,5270000.0
2008-04-18 02:55:00,3.42179,3.42331,3.42032,3.42042,4150000.0
2008-04-18 02:56:00,3.42191,3.42191,3.40997,3.41476,7910000.0
2008-04-18 02:57:00,3.41509,3.42489,3.41509,3.42293,4520000.0
2008-04-18 02:58:00,3.41939,3.42223,3.41388,3.42223,4140000.0
2008-04-18 02:59:00,3.41849,3.42292,3.41352,3.42292,8270000.0
2008-04-18 03:00:00,3.42406,3.42406,3.41137,3.421,4140000.0
2008-04-18 03:01:00,3.42196,3.42484,3.41449,3.42298,4510000.0
2008-04-18 03:02:00,3.41736,3.42093,3.41051,3.41612,5650000.0
2008-04-18 03:03:00,3.41352,3.42156,3.41293,3.41319,5640000.0
2008-04-18 03:04:00,3.42277,3.42327,3.41786,3.42086,3410000.0
2008-04-18 03:05:00,3.41185,3.42103,3.41185,3.41745,4150000.0
2008-04-18 03:06:00,3.42226,3.42282,3.41331,3.41747,4520000.0
2008-04-18 03:07:00,3.41852,3.41852,3.41165,3.41165,1130000.0
2008-04-18 03:08:00,3.42149,3.42292,3.41868,3.42164,3770000.0
2008-04-18 03:09:00,3.41803,3.42532,3.41653,3.41862,6030000.0
2008-04-18 03:10:00,3.42059,3.4211,3.40963,3.4211,8260000.0
2008-04-18 03:11:00,3.42201,3.42272,3.41306,3.42272,5260000.0
2008-04-18 03:12:00,3.41784,3.42259,3.41711,3.41746,3010000.0
2008-04-18 03:13:00,3.41704,3.41826,3.40859,3.41645,5630000.0
2008-04-18 03:14:00,3.41749,3.42287,3.41749,3.41772,4510000.0
2008-04-18 03:15:00,3.42617,3.42617,3.41405,3.41802,7140000.0
2008-04-18 03:16:00,3.41602,3.42037,3.41274,3.42036,4890000.0
2008-04-18 03:19:00,3.41302,3.41467,3.40522,3.40522,4510000.0
2008-04-18 03:20:00,3.42298,3.42298,3.4138,3.42188,6760000.0
2008-04-18 03:21:00,3.42141,3.42269,3.41619,3.41754,2650000.0
2008-04-18 03:22:00,3.41302,3.4203,3.41093,3.41334,5640000.0
2008-04-18 03:23:00,3.41748,3.42145,3.41563,3.42092,4880000.0
2008-04-18 03:24:00,3.42286,3.42312,3.41358,3.42035,4130000.0
2008-04-18 03:25:00,3.42123,3.42232,3.41156,3.4217,7510000.0
2008-04-18 03:26:00,3.42348,3.42423,3.41807,3.41807,4510000.0
2008-04-18 03:28:00,3.41751,3.42129,3.41165,3.41815,4140000.0
2008-04-18 03:29:00,3.41733,3.41873,3.41175,3.41722,4900000.0
2008-04-18 03:30:00,3.41796,3.42558,3.41557,3.42346,8660000.0
2008-04-18 03:31:00,3.4177,3.42164,3.4177,3.42147,4140000.0
2008-04-18 03:32:00,3.41699,3.42405,3.41018,3.41642,8660000.0
2008-04-18 03:33:00,3.42277,3.42325,3.4223,3.42283,3750000.0
2008-04-18 03:34:00,3.42047,3.42226,3.41373,3.4178,4890000.0
2008-04-18 03:35:00,3.41704,3.41949,3.4118,3.4118,4890000.0
2008-04-18 03:36:00,3.4229,3.4229,3.41294,3.42192,7150000.0
2008-04-18 03:39:00,3.41788,3.42273,3.41243,3.42273,4890000.0
2008-04-18 03:40:00,3.4168,3.42085,3.4168,3.42085,3380000.0
2008-04-18 03:41:00,3.41696,3.4215,3.40965,3.4215,7900000.0
2008-04-18 03:42:00,3.42218,3.42261,3.41777,3.42189,4520000.0
2008-04-18 03:43:00,3.42266,3.42266,3.41153,3.42066,6000000.0
2008-04-18 03:45:00,3.42287,3.42287,3.4098,3.41283,4510000.0
2008-04-18 03:46:00,3.42325,3.42325,3.41428,3.42166,6020000.0
2008-04-18 03:48:00,3.42264,3.42264,3.40961,3.42188,6400000.0
2008-04-18 03:49:00,3.4178,3.42168,3.41355,3.42168,5260000.0
2008-04-18 03:50:00,3.42065,3.42065,3.40623,3.40623,7150000.0
2008-04-18 03:51:00,3.41807,3.42319,3.41776,3.41776,2250000.0
2008-04-18 03:53:00,3.41576,3.42189,3.41482,3.42189,4140000.0
2008-04-18 03:54:00,3.42003,3.42361,3.41703,3.42361,5260000.0
2008-04-18 03:55:00,3.41747,3.42224,3.4164,3.42107,6380000.0
2008-04-18 03:56:00,3.41553,3.42508,3.41553,3.41837,3380000.0
2008-04-18 03:57:00,3.42193,3.42193,3.41015,3.42158,10910000.0
2008-04-18 03:58:00,3.42194,3.42354,3.41835,3.42229,4140000.0
2008-04-18 03:59:00,3.41247,3.42119,3.41247,3.41692,3010000.0
2008-04-18 04:00:00,3.42386,3.42386,3.41179,3.41238,6750000.0
2008-04-18 04:01:00,3.41265,3.4228,3.41265,3.41379,7900000.0
2008-04-18 04:02:00,3.4209,3.4209,3.41048,3.41167,3380000.0
2008-04-18 04:04:00,3.41795,3.42251,3.41333,3.41684,7140000.0
2008-04-18 04:05:00,3.41483,3.42319,3.41443,3.42251,6020000.0
2008-04-18 04:06:00,3.41592,3.41592,3.41307,3.41307,1500000.0
2008-04-18 04:07:00,3.42338,3.42338,3.41784,3.41784,1500000.0
2008-04-18 04:08:00,3.41819,3.42487,3.41457,3.41806,10530000.0
2008-04-18 04:09:00,3.41861,3.42129,3.41113,3.41754,4140000.0
2008-04-18 04:10:00,3.41838,3.42075,3.41838,3.42075,1130000.0
2008-04-18 04:12:00,3.41889,3.4226,3.4173,3.4173,3010000.0
2008-04-18 04:13:00,3.42087,3.42396,3.41835,3.41844,7520000.0
2008-04-18 04:14:00,3.41787,3.42472,3.41434,3.41503,8270000.0
2008-04-18 04:15:00,3.42603,3.42603,3.41824,3.41873,4520000.0
2008-04-18 04:16:00,3.41852,3.42185,3.41609,3.41609,4510000.0
2008-04-18 04:17:00,3.41875,3.42209,3.41765,3.41765,2640000.0
2008-04-18 04:18:00,3.42266,3.42266,3.41297,3.41341,7550000.0
2008-04-18 04:19:00,3.41408,3.42359,3.41318,3.4181,6020000.0
2008-04-18 04:20:00,3.42302,3.42302,3.41794,3.42159,6010000.0
2008-04-18 04:21:00,3.41376,3.42423,3.41376,3.41781,7130000.0
2008-04-18 04:22:00,3.41772,3.42173,3.41362,3.41362,1900000.0
2008-04-18 04:23:00,3.41799,3.422,3.41293,3.41817,5280000.0
2008-04-18 04:24:00,3.41564,3.42613,3.41564,3.42019,5650000.0
2008-04-18 04:26:00,3.42113,3.42306,3.41273,3.42232,3010000.0
2008-04-18 04:27:00,3.4174,3.42019,3.41569,3.42019,2250000.0
2008-04-18 04:28:00,3.42081,3.42081,3.40655,3.40658,4140000.0
2008-04-18 04:29:00,3.41794,3.42163,3.41233,3.42136,4880000.0
2008-04-18 04:30:00,3.42381,3.42381,3.41322,3.41592,3010000.0
2008-04-18 04:31:00,3.41217,3.42112,3.41053,3.42099,7900000.0
2008-04-18 04:32:00,3.42188,3.42246,3.41645,3.42246,3010000.0
2008-04-18 04:33:00,3.41882,3.42277,3.41221,3.41846,4510000.0
2008-04-18 04:34:00,3.41755,3.42082,3.41374,3.41767,5250000.0
2008-04-18 04:35:00,3.42133,3.42133,3.40966,3.42061,8280000.0
2008-04-18 04:36:00,3.41682,3.41715,3.40725,3.41481,6750000.0
2008-04-18 04:37:00,3.42078,3.42098,3.41034,3.41198,3390000.0
2008-04-18 04:38:00,3.42102,3.42208,3.41262,3.42207,8260000.0
2008-04-18 04:39:00,3.41954,3.42208,3.41289,3.42123,5260000.0
2008-04-18 04:40:00,3.4121,3.42156,3.40949,3.42156,4890000.0
2008-04-18 04:42:00,3.4215,3.42312,3.41367,3.41367,3390000.0
2008-04-18 04:43:00,3.41481,3.41552,3.41044,3.41477,4130000.0
2008-04-18 04:44:00,3.41819,3.42355,3.4173,3.41861,7520000.0
2008-04-18 04:45:00,3.42642,3.42702,3.42162,3.42692,6770000.0
2008-04-18 04:46:00,3.4173,3.42298,3.41564,3.42298,4880000.0
2008-04-18 04:47:00,3.41826,3.42376,3.41701,3.41814,8630000.0
2008-04-18 04:48:00,3.42287,3.42288,3.42026,3.42026,4130000.0
2008-04-18 04:49:00,3.42223,3.42223,3.40895,3.42097,9010000.0
2008-04-18 04:50:00,3.41733,3.42262,3.41413,3.42207,2640000.0
2008-04-18 04:51:00,3.41381,3.42289,3.41363,3.41813,8270000.0
2008-04-18 04:52:00,3.42307,3.42345,3.41386,3.42312,5260000.0
2008-04-18 04:53:00,3.41612,3.42251,3.41246,3.42105,4880000.0
2008-04-18 04:54:00,3.41369,3.42306,3.41369,3.42296,3380000.0
2008-04-18 04:55:00,3.4217,3.42289,3.41067,3.42289,7510000.0
2008-04-18 04:56:00,3.42221,3.4226,3.41352,3.42174,4520000.0
2008-04-18 04:57:00,3.41769,3.42273,3.41762,3.42014,3400000.0
2008-04-18 04:58:00,3.417,3.42001,3.40647,3.4195,6400000.0
2008-04-18 04:59:00,3.42406,3.42617,3.41793,3.42138,6770000.0
2008-04-18 05:00:00,3.41371,3.42592,3.41371,3.41973,4520000.0
2008-04-18 05:01:00,3.41499,3.42713,3.41499,3.423,7520000.0
2008-04-18 05:02:00,3.42101,3.42181,3.41535,3.4188,7900000.0
2008-04-18 05:04:00,3.42194,3.42413,3.41405,3.42324,10180000.0
2008-04-18 05:05:00,3.42253,3.42253,3.41595,3.41847,4510000.0
2008-04-18 05:06:00,3.42051,3.42227,3.41221,3.41762,6020000.0
2008-04-18 05:07:00,3.42335,3.42335,3.41595,3.41595,3760000.0
2008-04-18 05:08:00,3.42116,3.42116,3.41024,3.41639,7150000.0
2008-04-18 05:09:00,3.41947,3.42174,3.40927,3.4199,6400000.0
2008-04-18 05:10:00,3.41232,3.42089,3.4092,3.42089,6020000.0
2008-04-18 05:11:00,3.42188,3.42222,3.41134,3.42222,4510000.0
2008-04-18 05:12:00,3.41177,3.42229,3.41078,3.41229,3770000.0
2008-04-18 05:13:00,3.41849,3.42669,3.41458,3.41984,6400000.0
2008-04-18 05:15:00,3.41629,3.42702,3.4145,3.41522,7900000.0
2008-04-18 05:16:00,3.41989,3.42064,3.4112,3.41252,3390000.0
2008-04-18 05:17:00,3.42025,3.42244,3.41763,3.42244,4900000.0
2008-04-18 05:18:00,3.41238,3.42412,3.41238,3.41477,8640000.0
2008-04-18 05:20:00,3.4199,3.42089,3.4068,3.40877,8310000.0
2008-04-18 05:22:00,3.41317,3.42333,3.41317,3.41896,8280000.0
2008-04-18 05:23:00,3.42175,3.42368,3.41791,3.42368,1880000.0
2008-04-18 05:24:00,3.41677,3.42244,3.41393,3.41393,3770000.0
2008-04-18 05:25:00,3.41636,3.4235,3.41423,3.41652,6400000.0
2008-04-18 05:26:00,3.41362,3.42255,3.41343,3.42227,5270000.0
2008-04-18 05:27:00,3.42071,3.42071,3.40832,3.41597,6030000.0
2008-04-18 05:28:00,3.41456,3.42358,3.41456,3.42358,4150000.0
2008-04-18 05:29:00,3.41407,3.42336,3.41407,3.41837,3400000.0
2008-04-18 05:30:00,3.42588,3.42588,3.41802,3.41907,3020000.0
2008-04-18 05:31:00,3.41265,3.42247,3.41127,3.42247,5260000.0
2008-04-18 05:32:00,3.41628,3.41628,3.41628,3.41628,750000.0
2008-04-18 05:33:00,3.41342,3.42282,3.41323,3.42207,6020000.0
2008-04-18 05:34:00,3.42181,3.42292,3.41328,3.42289,3760000.0
2008-04-18 05:35:00,3.4186,3.4201,3.40669,3.4201,6390000.0
2008-04-18 05:36:00,3.4126,3.41999,3.4124,3.41614,4530000.0
2008-04-18 05:37:00,3.41332,3.42295,3.41313,3.41764,5640000.0
2008-04-18 05:38:00,3.41746,3.42242,3.4117,3.41745,4150000.0
2008-04-18 05:39:00,3.40632,3.41497,3.40613,3.41497,4150000.0
2008-04-18 05:40:00,3.41605,3.42086,3.41181,3.41313,5260000.0
2008-04-18 05:41:00,3.41515,3.42023,3.40938,3.4165,3770000.0
2008-04-18 05:42:00,3.41193,3.41886,3.41072,3.41618,5260000.0
2008-04-18 05:43:00,3.41408,3.42379,3.41408,3.41633,4150000.0
2008-04-18 05:44:00,3.4163,3.421,3.41055,3.41597,8650000.0
2008-04-18 05:45:00,3.42692,3.42697,3.42018,3.42158,6400000.0
2008-04-18 05:46:00,3.41808,3.42453,3.41354,3.41858,12050000.0
2008-04-18 05:48:00,3.41944,3.42027,3.41104,3.41635,4140000.0
2008-04-18 05:49:00,3.41587,3.42292,3.41587,3.4178,4510000.0
2008-04-18 05:50:00,3.41232,3.41907,3.4062,3.41889,6010000.0
2008-04-18 05:51:00,3.41546,3.42038,3.40539,3.42038,4530000.0
2008-04-18 05:52:00,3.41373,3.42335,3.41373,3.41675,4900000.0
2008-04-18 05:53:00,3.4227,3.42476,3.41807,3.4191,4510000.0
2008-04-18 05:54:00,3.41625,3.4209,3.41067,3.41235,6020000.0
2008-04-18 05:55:00,3.42264,3.42324,3.41658,3.42149,4880000.0
2008-04-18 05:56:00,3.42202,3.42288,3.4146,3.41694,4900000.0
2008-04-18 05:57:00,3.41028,3.42107,3.40766,3.42107,7520000.0
2008-04-18 05:58:00,3.42317,3.42511,3.41498,3.41498,6750000.0
2008-04-18 05:59:00,3.41732,3.42572,3.41307,3.41307,10530000.0
2008-04-18 06:00:00,3.42684,3.43129,3.42231,3.42231,7890000.0
2008-04-18 06:01:00,3.42559,3.42701,3.41737,3.42668,4520000.0
2008-04-18 06:02:00,3.425,3.425,3.41166,3.42272,8290000.0
2008-04-18 06:03:00,3.41862,3.42348,3.41862,3.42348,2650000.0
2008-04-18 06:04:00,3.41922,3.42338,3.41405,3.42151,4140000.0
2008-04-18 06:05:00,3.41405,3.42279,3.41365,3.41397,5270000.0
2008-04-18 06:06:00,3.41805,3.42156,3.41121,3.41256,5270000.0
2008-04-18 06:07:00,3.41603,3.42524,3.41603,3.42031,7140000.0
2008-04-18 06:08:00,3.4125,3.42235,3.40963,3.42235,5270000.0
2008-04-18 06:09:00,3.42304,3.42374,3.41938,3.41938,3750000.0
2008-04-18 06:10:00,3.41747,3.4224,3.41667,3.41764,4510000.0
2008-04-18 06:11:00,3.42206,3.42398,3.41364,3.41896,4890000.0
2008-04-18 06:12:00,3.42223,3.42268,3.41789,3.41803,5270000.0
2008-04-18 06:13:00,3.42167,3.42167,3.40765,3.41916,4140000.0
2008-04-18 06:14:00,3.42433,3.42569,3.4152,3.42411,4140000.0
2008-04-18 06:15:00,3.41582,3.4255,3.41388,3.42397,6030000.0
2008-04-18 06:16:00,3.41322,3.42338,3.41124,3.42338,3380000.0
2008-04-18 06:17:00,3.42053,3.42531,3.4156,3.42346,10150000.0
2008-04-18 06:18:00,3.42006,3.42393,3.417,3.42291,4520000.0
2008-04-18 06:19:00,3.4184,3.42376,3.41647,3.42126,3770000.0
2008-04-18 06:20:00,3.41317,3.42219,3.41317,3.41632,2260000.0
2008-04-18 06:21:00,3.41727,3.42302,3.41727,3.41809,3760000.0
2008-04-18 06:22:00,3.42338,3.42338,3.4099,3.4222,7150000.0
2008-04-18 06:23:00,3.41464,3.42491,3.41464,3.41797,3770000.0
2008-04-18 06:24:00,3.42314,3.42314,3.41293,3.41827,4510000.0
2008-04-18 06:25:00,3.40702,3.41647,3.40534,3.41134,9420000.0
2008-04-18 06:26:00,3.42382,3.42387,3.41472,3.42387,4880000.0
2008-04-18 06:27:00,3.42288,3.42288,3.41863,3.41863,2250000.0
2008-04-18 06:28:00,3.4214,3.4214,3.4075,3.4186,4880000.0
2008-04-18 06:29:00,3.41854,3.42362,3.41422,3.42362,12050000.0
2008-04-18 06:30:00,3.42637,3.42712,3.41772,3.42204,4900000.0
2008-04-18 06:31:00,3.42277,3.42277,3.40633,3.40633,3390000.0
2008-04-18 06:34:00,3.41926,3.42113,3.41133,3.41307,5650000.0
2008-04-18 06:35:00,3.42373,3.42373,3.4189,3.42182,3760000.0
2008-04-18 06:36:00,3.42351,3.42351,3.41098,3.41098,4880000.0
2008-04-18 06:37:00,3.42382,3.42382,3.41468,3.4225,6770000.0
2008-04-18 06:38:00,3.42173,3.42301,3.41079,3.41314,6390000.0
2008-04-18 06:39:00,3.41409,3.42331,3.41369,3.42331,7900000.0
2008-04-18 06:40:00,3.41637,3.42263,3.41365,3.41394,6750000.0
2008-04-18 06:41:00,3.41754,3.42434,3.41515,3.41951,5260000.0
2008-04-18 06:42:00,3.42253,3.42253,3.40835,3.42205,5640000.0
2008-04-18 06:43:00,3.4258,3.42763,3.41679,3.42519,7520000.0
2008-04-18 06:44:00,3.41407,3.4235,3.41399,3.41805,4140000.0
2008-04-18 06:45:00,3.42759,3.42759,3.41803,3.42357,7890000.0
2008-04-18 06:46:00,3.41715,3.42484,3.41691,3.42227,5640000.0
2008-04-18 06:47:00,3.41579,3.42666,3.41491,3.41491,7890000.0
2008-04-18 06:48:00,3.41377,3.42221,3.40951,3.42221,10160000.0
2008-04-18 06:49:00,3.42212,3.42272,3.41177,3.41782,5640000.0
2008-04-18 06:50:00,3.41819,3.42167,3.4102,3.42167,6750000.0
2008-04-18 06:51:00,3.41852,3.42201,3.41254,3.41785,8280000.0
2008-04-18 06:52:00,3.42526,3.42663,3.4164,3.42663,6390000.0
2008-04-18 06:53:00,3.42307,3.42618,3.41717,3.42473,7140000.0
2008-04-18 06:54:00,3.42433,3.42495,3.41347,3.41868,9020000.0
2008-04-18 06:55:00,3.42196,3.42596,3.41988,3.42584,5630000.0
2008-04-18 06:56:00,3.40897,3.42099,3.40897,3.42051,4510000.0
2008-04-18 06:57:00,3.41452,3.42461,3.41088,3.42461,6400000.0
2008-04-18 06:58:00,3.42485,3.42612,3.41933,3.42612,4890000.0
2008-04-18 06:59:00,3.42491,3.42579,3.40999,3.42579,14280000.0
2008-04-18 07:00:00,3.4244,3.42809,3.41688,3.41989,5270000.0
2008-04-18 07:01:00,3.4186,3.42957,3.4186,3.42233,5630000.0
2008-04-18 07:02:00,3.42557,3.42557,3.41325,3.42387,6380000.0
2008-04-18 07:03:00,3.42442,3.42581,3.41732,3.41858,4520000.0
2008-04-18 07:04:00,3.42424,3.42424,3.40871,3.42365,6010000.0
2008-04-18 07:05:00,3.41586,3.42471,3.41586,3.42258,4880000.0
2008-04-18 07:06:00,3.42481,3.42546,3.42064,3.42449,4510000.0
2008-04-18 07:07:00,3.42448,3.42448,3.41133,3.41192,4510000.0
2008-04-18 07:08:00,3.41914,3.42827,3.41632,3.426,4890000.0
2008-04-18 07:09:00,3.41977,3.42419,3.4077,3.42419,7130000.0
2008-04-18 07:10:00,3.42778,3.43116,3.41928,3.42773,12030000.0
2008-04-18 07:11:00,3.42021,3.42619,3.41946,3.4251,3760000.0
2008-04-18 07:12:00,3.41527,3.42486,3.41415,3.42194,7150000.0
2008-04-18 07:13:00,3.42169,3.42617,3.41672,3.42469,6380000.0
2008-04-18 07:14:00,3.41683,3.42426,3.41237,3.42005,9770000.0
2008-04-18 07:15:00,3.42681,3.42681,3.41223,3.41535,6010000.0
2008-04-18 07:16:00,3.42433,3.42433,3.41874,3.41874,6000000.0
2008-04-18 07:17:00,3.42538,3.42538,3.4105,3.42367,6390000.0
2008-04-18 07:18:00,3.42105,3.42617,3.41551,3.42554,6780000.0
2008-04-18 07:19:00,3.42267,3.42636,3.42112,3.42234,6390000.0
2008-04-18 07:20:00,3.42412,3.42412,3.41122,3.42361,7160000.0
2008-04-18 07:21:00,3.41478,3.42308,3.40958,3.41159,7890000.0
2008-04-18 07:22:00,3.42514,3.43161,3.41739,3.41739,6020000.0
2008-04-18 07:23:00,3.42382,3.42596,3.42081,3.42487,7510000.0
2008-04-18 07:24:00,3.41578,3.41578,3.40598,3.40806,6770000.0
2008-04-18 07:25:00,3.42582,3.42582,3.41355,3.41913,15400000.0
2008-04-18 07:26:00,3.42316,3.42429,3.41649,3.42429,6390000.0
2008-04-18 07:27:00,3.42016,3.42382,3.41431,3.41496,4890000.0
2008-04-18 07:28:00,3.42195,3.42406,3.40831,3.42386,8280000.0
2008-04-18 07:29:00,3.41437,3.42286,3.41437,3.41955,6390000.0
2008-04-18 07:30:00,3.41834,3.42073,3.41503,3.41807,6760000.0
2008-04-18 07:31:00,3.4173,3.41763,3.40717,3.41539,14300000.0
2008-04-18 07:32:00,3.41779,3.41892,3.41489,3.41785,5260000.0
2008-04-18 07:33:00,3.4126,3.42229,3.41155,3.41811,4510000.0
2008-04-18 07:34:00,3.4224,3.4224,3.41157,3.41157,4880000.0
2008-04-18 07:35:00,3.41672,3.41797,3.41049,3.41141,5640000.0
2008-04-18 07:36:00,3.4216,3.4216,3.41106,3.42026,6000000.0
2008-04-18 07:37:00,3.41466,3.41881,3.40846,3.41814,9400000.0
2008-04-18 07:38:00,3.41715,3.41868,3.40898,3.41097,5630000.0
2008-04-18 07:39:00,3.41629,3.41754,3.40599,3.41637,5640000.0
2008-04-18 07:40:00,3.40902,3.41842,3.40902,3.41396,6380000.0
2008-04-18 07:41:00,3.41787,3.42158,3.40636,3.42158,7890000.0
2008-04-18 07:42:00,3.41326,3.42068,3.40926,3.41778,7900000.0
2008-04-18 07:43:00,3.41986,3.41986,3.40726,3.41976,10150000.0
2008-04-18 07:44:00,3.42018,3.42018,3.41501,3.41501,3380000.0
2008-04-18 07:45:00,3.41583,3.42506,3.41183,3.41422,7900000.0
2008-04-18 07:46:00,3.41107,3.41875,3.40959,3.41875,6030000.0
2008-04-18 07:47:00,3.41759,3.42227,3.41132,3.42157,7890000.0
2008-04-18 07:48:00,3.41612,3.41875,3.40993,3.41133,7140000.0
2008-04-18 07:49:00,3.42006,3.42137,3.41541,3.41564,5640000.0
2008-04-18 07:50:00,3.41143,3.41901,3.40994,3.41378,4510000.0
2008-04-18 07:51:00,3.4206,3.42207,3.41306,3.41939,3390000.0
2008-04-18 07:52:00,3.41195,3.4225,3.41195,3.4225,3760000.0
2008-04-18 07:53:00,3.41782,3.42318,3.41357,3.41866,4890000.0
2008-04-18 07:54:00,3.41183,3.41983,3.40723,3.41875,4140000.0
2008-04-18 07:55:00,3.41725,3.42194,3.41691,3.41691,3750000.0
2008-04-18 07:56:00,3.41417,3.42064,3.41148,3.42064,5650000.0
2008-04-18 07:57:00,3.42068,3.42098,3.40924,3.41182,7140000.0
2008-04-18 07:58:00,3.4202,3.42098,3.41552,3.41962,5630000.0
2008-04-18 07:59:00,3.42245,3.42245,3.42032,3.42042,3380000.0
2008-04-18 08:00:00,3.42207,3.42207,3.4111,3.4111,3760000.0
2008-04-18 08:01:00,3.42021,3.42143,3.41231,3.42143,4140000.0
2008-04-18 08:02:00,3.42132,3.42151,3.42096,3.42096,5260000.0
2008-04-18 08:03:00,3.42016,3.42324,3.41944,3.42141,4880000.0
2008-04-18 08:04:00,3.41611,3.42196,3.41611,3.41638,6380000.0
2008-04-18 08:05:00,3.41195,3.42027,3.41128,3.42027,3770000.0
2008-04-18 08:06:00,3.41561,3.42125,3.41212,3.42071,4880000.0
2008-04-18 08:07:00,3.4119,3.42075,3.41185,3.42075,4510000.0
2008-04-18 08:08:00,3.41923,3.42154,3.41143,3.41979,4510000.0
2008-04-18 08:09:00,3.41984,3.42112,3.41413,3.41413,4140000.0
2008-04-18 08:10:00,3.4226,3.4226,3.4108,3.41606,5270000.0
2008-04-18 08:11:00,3.41585,3.42015,3.41078,3.41902,11260000.0
2008-04-18 08:12:00,3.42046,3.42046,3.4103,3.41778,5630000.0
2008-04-18 08:13:00,3.41858,3.41868,3.41319,3.41801,4520000.0
2008-04-18 08:14:00,3.41735,3.41768,3.41088,3.41088,4130000.0
2008-04-18 08:15:00,3.41729,3.42015,3.41352,3.41621,6020000.0
2008-04-18 08:16:00,3.41858,3.41997,3.41217,3.41217,5260000.0
2008-04-18 08:17:00,3.41748,3.42162,3.41384,3.4166,4140000.0
2008-04-18 08:18:00,3.41815,3.41832,3.41367,3.41832,5250000.0
2008-04-18 08:19:00,3.41185,3.41846,3.40807,3.41269,5630000.0
2008-04-18 08:20:00,3.41901,3.41901,3.40844,3.40844,4880000.0
2008-04-18 08:21:00,3.40855,3.41797,3.40855,3.41586,4140000.0
2008-04-18 08:22:00,3.42148,3.42148,3.41433,3.41528,6010000.0
2008-04-18 08:23:00,3.41606,3.41606,3.40344,3.41541,5270000.0
2008-04-18 08:24:00,3.41375,3.41723,3.40874,3.41273,4510000.0
2008-04-18 08:25:00,3.40951,3.41142,3.40669,3.41142,3010000.0
2008-04-18 08:26:00,3.41618,3.41833,3.41301,3.41833,6020000.0
2008-04-18 08:27:00,3.41269,3.41882,3.41269,3.41725,5260000.0
2008-04-18 08:28:00,3.41353,3.41738,3.40608,3.40776,5260000.0
2008-04-18 08:29:00,3.4157,3.41681,3.41259,3.41567,4140000.0
2008-04-18 08:30:00,3.41949,3.41949,3.41171,3.41308,3760000.0
2008-04-18 08:31:00,3.41107,3.41768,3.40904,3.41768,6010000.0
2008-04-18 08:32:00,3.41262,3.41838,3.40732,3.41609,7140000.0
2008-04-18 08:33:00,3.4139,3.41904,3.4063,3.41126,6390000.0
2008-04-18 08:34:00,3.41665,3.41742,3.40718,3.41518,6400000.0
2008-04-18 08:35:00,3.41298,3.41786,3.40831,3.40831,4520000.0
2008-04-18 08:36:00,3.40615,3.41579,3.40615,3.41579,6010000.0
2008-04-18 08:37:00,3.41037,3.41561,3.40475,3.41482,6780000.0
2008-04-18 08:38:00,3.4178,3.4179,3.41112,3.4124,6770000.0
2008-04-18 08:39:00,3.41369,3.42118,3.4118,3.41262,4510000.0
2008-04-18 08:40:00,3.41494,3.41883,3.40914,3.41818,4880000.0
2008-04-18 08:41:00,3.41281,3.41682,3.40764,3.41606,4880000.0
2008-04-18 08:42:00,3.41706,3.41954,3.41086,3.41954,7510000.0
2008-04-18 08:43:00,3.41621,3.41843,3.41211,3.41642,7510000.0
2008-04-18 08:44:00,3.41059,3.41576,3.40453,3.41572,10520000.0
2008-04-18 08:45:00,3.41893,3.41893,3.40699,3.41556,7510000.0
2008-04-18 08:46:00,3.41407,3.41696,3.40633,3.41502,5260000.0
2008-04-18 08:47:00,3.41091,3.41492,3.40477,3.41492,6400000.0
2008-04-18 08:48:00,3.41209,3.41905,3.40935,3.41905,4140000.0
2008-04-18 08:49:00,3.41504,3.41684,3.40629,3.41474,7520000.0
2008-04-18 08:50:00,3.41303,3.41567,3.40482,3.4051,6040000.0
2008-04-18 08:51:00,3.41553,3.42251,3.41173,3.41537,9020000.0
2008-04-18 08:52:00,3.41773,3.41796,3.40564,3.41796,6760000.0
2008-04-18 08:53:00,3.41766,3.41778,3.4072,3.41598,6760000.0
2008-04-18 08:54:00,3.40847,3.41932,3.40847,3.41932,7890000.0
2008-04-18 08:55:00,3.41343,3.41741,3.40354,3.41285,7510000.0
2008-04-18 08:56:00,3.4135,3.41855,3.41269,3.41269,4140000.0
2008-04-18 08:57:00,3.42011,3.42011,3.40783,3.40783,4140000.0
2008-04-18 08:58:00,3.41852,3.41897,3.41146,3.41808,5250000.0
2008-04-18 08:59:00,3.41598,3.41905,3.41224,3.41435,6760000.0
2008-04-18 09:00:00,3.41901,3.42567,3.41006,3.42072,7530000.0
2008-04-18 09:01:00,3.41447,3.41957,3.41125,3.41859,7880000.0
2008-04-18 09:02:00,3.41874,3.41983,3.41151,3.41662,5270000.0
2008-04-18 09:03:00,3.40965,3.4201,3.40965,3.41288,7140000.0
2008-04-18 09:04:00,3.41206,3.41769,3.41014,3.41769,7880000.0
2008-04-18 09:05:00,3.40998,3.41728,3.40846,3.41728,4140000.0
2008-04-18 09:06:00,3.41384,3.41838,3.40709,3.41838,11270000.0
2008-04-18 09:07:00,3.408,3.41811,3.40686,3.41677,4510000.0
2008-04-18 09:08:00,3.41558,3.41884,3.40585,3.41766,4520000.0
2008-04-18 09:09:00,3.41383,3.4203,3.4119,3.41457,5260000.0
2008-04-18 09:10:00,3.41834,3.41834,3.40934,3.41349,9030000.0
2008-04-18 09:11:00,3.41731,3.41774,3.40661,3.41305,10520000.0
2008-04-18 09:12:00,3.41417,3.41828,3.41157,3.41157,6390000.0
2008-04-18 09:13:00,3.41784,3.41839,3.40788,3.41839,10890000.0
2008-04-18 09:14:00,3.41484,3.42245,3.40824,3.41655,15050000.0
2008-04-18 09:15:00,3.41607,3.42032,3.4104,3.4104,9380000.0
2008-04-18 09:16:00,3.4197,3.42055,3.414,3.42055,7130000.0
2008-04-18 09:17:00,3.41867,3.42024,3.40952,3.40952,4140000.0
2008-04-18 09:18:00,3.41621,3.42149,3.41398,3.41866,5630000.0
2008-04-18 09:19:00,3.42309,3.42315,3.41766,3.42217,7140000.0
2008-04-18 09:20:00,3.41426,3.42099,3.41426,3.42028,6000000.0
2008-04-18 09:21:00,3.4134,3.42497,3.4134,3.41767,7140000.0
2008-04-18 09:22:00,3.41933,3.42476,3.41299,3.42164,9770000.0
2008-04-18 09:23:00,3.41539,3.41979,3.41279,3.41713,4140000.0
2008-04-18 09:24:00,3.42063,3.42147,3.41198,3.42147,6380000.0
2008-04-18 09:25:00,3.41866,3.4229,3.4122,3.42056,7140000.0
2008-04-18 09:26:00,3.4174,3.42154,3.40918,3.42081,9760000.0
2008-04-18 09:27:00,3.41527,3.42144,3.41527,3.42088,4880000.0
2008-04-18 09:28:00,3.41778,3.42567,3.41186,3.42208,8290000.0
2008-04-18 09:29:00,3.41812,3.42034,3.40937,3.40937,12040000.0
2008-04-18 09:30:00,3.4183,3.42051,3.41281,3.41695,4510000.0
2008-04-18 09:31:00,3.41818,3.41818,3.40861,3.41793,4510000.0
2008-04-18 09:32:00,3.41862,3.41862,3.41067,3.41761,6380000.0
2008-04-18 09:33:00,3.41932,3.41949,3.40962,3.41869,6010000.0
2008-04-18 09:34:00,3.41397,3.4166,3.40956,3.4144,6390000.0
2008-04-18 09:35:00,3.4178,3.41792,3.41196,3.41792,5260000.0
2008-04-18 09:36:00,3.40948,3.42061,3.40808,3.41834,7520000.0
2008-04-18 09:37:00,3.41933,3.41933,3.41296,3.41848,4510000.0
2008-04-18 09:38:00,3.41689,3.41918,3.41257,3.41918,4880000.0
2008-04-18 09:39:00,3.41928,3.41928,3.40965,3.41565,6390000.0
2008-04-18 09:40:00,3.41554,3.41608,3.4075,3.4075,7140000.0
2008-04-18 09:41:00,3.41011,3.41494,3.40365,3.40794,6380000.0
2008-04-18 09:42:00,3.40711,3.41402,3.4045,3.4126,8270000.0
2008-04-18 09:43:00,3.40959,3.41363,3.40289,3.41176,4510000.0
2008-04-18 09:44:00,3.41423,3.41643,3.40882,3.41643,12020000.0
2008-04-18 09:45:00,3.40729,3.41452,3.40177,3.41452,4880000.0
2008-04-18 09:46:00,3.41505,3.41624,3.40595,3.41624,8640000.0
2008-04-18 09:47:00,3.41513,3.41962,3.41014,3.41683,6020000.0
2008-04-18 09:48:00,3.41606,3.42042,3.41341,3.41968,6000000.0
2008-04-18 09:49:00,3.40944,3.41732,3.40828,3.41506,7890000.0
2008-04-18 09:50:00,3.40931,3.41828,3.40339,3.41653,7130000.0
2008-04-18 09:51:00,3.41728,3.4182,3.41206,3.41595,4510000.0
2008-04-18 09:52:00,3.41463,3.41779,3.41199,3.4175,5640000.0
2008-04-18 09:53:00,3.41482,3.41797,3.40702,3.40895,7140000.0
2008-04-18 09:54:00,3.41487,3.41817,3.4103,3.41811,3770000.0
2008-04-18 09:55:00,3.41753,3.41759,3.40987,3.40987,4140000.0
2008-04-18 09:56:00,3.41719,3.41809,3.40825,3.41129,5640000.0
2008-04-18 09:57:00,3.41707,3.41886,3.412,3.412,4510000.0
2008-04-18 09:58:00,3.41825,3.42586,3.40783,3.42013,6760000.0
2008-04-18 09:59:00,3.41787,3.41787,3.40764,3.41514,10910000.0
2008-04-18 10:00:00,3.4185,3.4185,3.40851,3.41505,5640000.0
2008-04-18 10:01:00,3.41437,3.41811,3.41244,3.4173,4140000.0
2008-04-18 10:02:00,3.41936,3.41936,3.40892,3.41504,7510000.0
2008-04-18 10:03:00,3.41552,3.4232,3.41181,3.41991,10890000.0
2008-04-18 10:04:00,3.41521,3.4182,3.41195,3.41672,6390000.0
2008-04-18 10:05:00,3.41568,3.41689,3.41123,3.41196,4520000.0
2008-04-18 10:06:00,3.41472,3.41747,3.40786,3.41706,6000000.0
2008-04-18 10:07:00,3.41838,3.41838,3.40492,3.40766,5260000.0
2008-04-18 10:08:00,3.41727,3.41806,3.41079,3.41806,7900000.0
2008-04-18 10:09:00,3.41222,3.41818,3.40804,3.41818,7140000.0
2008-04-18 10:10:00,3.40814,3.41775,3.406,3.41775,6770000.0
2008-04-18 10:11:00,3.41673,3.41793,3.40627,3.41793,11260000.0
2008-04-18 10:12:00,3.41705,3.41705,3.40937,3.41324,6760000.0
2008-04-18 10:13:00,3.41794,3.41837,3.41218,3.41386,5640000.0
2008-04-18 10:14:00,3.41558,3.42107,3.40938,3.41994,13510000.0
2008-04-18 10:15:00,3.41953,3.41953,3.40921,3.41873,6760000.0
2008-04-18 10:16:00,3.41948,3.41948,3.41333,3.41807,4880000.0
2008-04-18 10:17:00,3.41191,3.41611,3.40744,3.41312,5630000.0
2008-04-18 10:18:00,3.41805,3.41805,3.40768,3.41725,7510000.0
2008-04-18 10:19:00,3.41677,3.41858,3.40511,3.41385,6390000.0
2008-04-18 10:20:00,3.41858,3.41858,3.40863,3.41497,9030000.0
2008-04-18 10:21:00,3.41863,3.4189,3.40693,3.41737,9780000.0
2008-04-18 10:22:00,3.41567,3.41567,3.40409,3.41252,4900000.0
2008-04-18 10:23:00,3.41713,3.41713,3.40933,3.40933,4140000.0
2008-04-18 10:24:00,3.41608,3.41794,3.40875,3.41794,6770000.0
2008-04-18 10:25:00,3.40909,3.41281,3.40865,3.40884,4890000.0
2008-04-18 10:26:00,3.41632,3.41744,3.40951,3.41271,7130000.0
2008-04-18 10:27:00,3.41812,3.41812,3.40807,3.41697,5630000.0
2008-04-18 10:28:00,3.41286,3.41768,3.41286,3.41343,4510000.0
2008-04-18 10:29:00,3.41369,3.41806,3.40624,3.41563,16160000.0
2008-04-18 10:30:00,3.41765,3.41765,3.40956,3.41056,6770000.0
2008-04-18 10:31:00,3.4125,3.41739,3.404,3.41569,9020000.0
2008-04-18 10:32:00,3.41612,3.41736,3.40389,3.41736,4520000.0
2008-04-18 10:33:00,3.41467,3.41646,3.40938,3.41245,4890000.0
2008-04-18 10:34:00,3.41657,3.41765,3.40799,3.40894,6400000.0
2008-04-18 10:35:00,3.41447,3.41844,3.4117,3.41338,5630000.0
2008-04-18 10:36:00,3.41673,3.42188,3.41231,3.415,5640000.0
2008-04-18 10:37:00,3.4168,3.41828,3.41085,3.41828,7140000.0
2008-04-18 10:38:00,3.41439,3.41556,3.41128,3.41515,6010000.0
2008-04-18 10:39:00,3.41133,3.41901,3.41133,3.41476,5250000.0
2008-04-18 10:40:00,3.41975,3.41975,3.40786,3.41866,5270000.0
2008-04-18 10:41:00,3.41507,3.41802,3.40749,3.41802,4520000.0
2008-04-18 10:42:00,3.41344,3.41972,3.40893,3.41349,5270000.0
2008-04-18 10:43:00,3.41459,3.41732,3.40647,3.41221,6020000.0
2008-04-18 10:44:00,3.41544,3.42135,3.4143,3.4143,6010000.0
2008-04-18 10:45:00,3.41912,3.41912,3.41159,3.41858,6380000.0
2008-04-18 10:46:00,3.41814,3.41814,3.40785,3.41397,4510000.0
2008-04-18 10:47:00,3.41411,3.41784,3.41265,3.41557,4140000.0
2008-04-18 10:48:00,3.41866,3.41866,3.40729,3.41032,5650000.0
2008-04-18 10:49:00,3.41502,3.42061,3.41392,3.41392,6770000.0
2008-04-18 10:50:00,3.4187,3.42302,3.41513,3.42056,7880000.0
2008-04-18 10:51:00,3.41012,3.42622,3.41012,3.42437,5630000.0
2008-04-18 10:52:00,3.42251,3.42476,3.41725,3.42476,5630000.0
2008-04-18 10:53:00,3.41705,3.42718,3.41705,3.42579,6010000.0
2008-04-18 10:54:00,3.42194,3.42615,3.41651,3.42615,4890000.0
2008-04-18 10:55:00,3.42402,3.42538,3.41997,3.42394,7890000.0
2008-04-18 10:56:00,3.42402,3.42423,3.41378,3.41801,6400000.0
2008-04-18 10:57:00,3.4178,3.42489,3.4178,3.42489,5270000.0
2008-04-18 10:58:00,3.42568,3.42623,3.42068,3.42583,4880000.0
2008-04-18 10:59:00,3.42423,3.42474,3.41378,3.42474,6380000.0
2008-04-18 11:00:00,3.41925,3.42444,3.41207,3.41541,11300000.0
2008-04-18 11:01:00,3.42162,3.42467,3.42006,3.42467,6010000.0
2008-04-18 11:02:00,3.41574,3.42503,3.41361,3.41361,6020000.0
2008-04-18 11:03:00,3.41885,3.42227,3.41346,3.41916,6390000.0
2008-04-18 11:04:00,3.41959,3.42174,3.41327,3.41877,4140000.0
2008-04-18 11:05:00,3.42084,3.42405,3.41465,3.4204,6020000.0
2008-04-18 11:06:00,3.42417,3.42548,3.41439,3.42548,7130000.0
2008-04-18 11:07:00,3.41585,3.4259,3.41585,3.42024,5640000.0
2008-04-18 11:08:00,3.42438,3.42455,3.41421,3.4239,6380000.0
2008-04-18 11:09:00,3.42412,3.42661,3.41712,3.42248,6010000.0
2008-04-18 11:10:00,3.42148,3.42671,3.41383,3.42275,6010000.0
2008-04-18 11:11:00,3.4259,3.4259,3.41265,3.4236,7150000.0
2008-04-18 11:12:00,3.42502,3.42502,3.4154,3.42474,7880000.0
2008-04-18 11:13:00,3.42155,3.42444,3.41852,3.42421,3780000.0
2008-04-18 11:14:00,3.42195,3.42476,3.4132,3.42283,10900000.0
2008-04-18 11:15:00,3.41971,3.42303,3.41677,3.42301,4890000.0
2008-04-18 11:16:00,3.41576,3.42343,3.41416,3.42167,6000000.0
2008-04-18 11:17:00,3.42313,3.42313,3.41505,3.41574,4510000.0
2008-04-18 11:18:00,3.42051,3.42186,3.41334,3.42186,4880000.0
2008-04-18 11:19:00,3.41626,3.42263,3.41371,3.42263,4880000.0
2008-04-18 11:20:00,3.42095,3.42233,3.41096,3.42233,5650000.0
2008-04-18 11:21:00,3.41622,3.42235,3.41507,3.4171,4140000.0
2008-04-18 11:22:00,3.42171,3.42186,3.41856,3.42012,6760000.0
2008-04-18 11:23:00,3.42019,3.42048,3.41309,3.41839,4880000.0
2008-04-18 11:24:00,3.41014,3.41838,3.41014,3.41803,5640000.0
2008-04-18 11:25:00,3.41479,3.42086,3.41268,3.42059,6010000.0
2008-04-18 11:26:00,3.41481,3.42049,3.41481,3.42027,4510000.0
2008-04-18 11:27:00,3.41882,3.41986,3.41353,3.41615,5650000.0
2008-04-18 11:28:00,3.41512,3.42404,3.41111,3.41984,6760000.0
2008-04-18 11:29:00,3.41282,3.41973,3.41282,3.41313,8300000.0
2008-04-18 11:30:00,3.42081,3.42099,3.41136,3.41549,5640000.0
2008-04-18 11:31:00,3.41098,3.41968,3.40946,3.4178,4880000.0
2008-04-18 11:32:00,3.42031,3.421,3.41147,3.41366,6770000.0
2008-04-18 11:33:00,3.42062,3.42237,3.41336,3.4205,4900000.0
2008-04-18 11:34:00,3.41162,3.41969,3.41162,3.41969,5640000.0
2008-04-18 11:35:00,3.41623,3.42115,3.41574,3.41973,6010000.0
2008-04-18 11:36:00,3.41859,3.42214,3.40844,3.42186,8260000.0
2008-04-18 11:37:00,3.41963,3.41963,3.41261,3.41454,5650000.0
2008-04-18 11:38:00,3.41934,3.41949,3.40931,3.41949,5260000.0
2008-04-18 11:39:00,3.41484,3.41985,3.41392,3.41968,5250000.0
2008-04-18 11:40:00,3.41558,3.42023,3.41067,3.41067,4510000.0
2008-04-18 11:41:00,3.42102,3.42102,3.41489,3.4203,5270000.0
2008-04-18 11:42:00,3.4211,3.42218,3.41536,3.41536,4880000.0
2008-04-18 11:43:00,3.41658,3.42024,3.41099,3.41829,7890000.0
2008-04-18 11:44:00,3.41868,3.42289,3.41559,3.41559,4890000.0
2008-04-18 11:45:00,3.41622,3.42182,3.41622,3.42165,4510000.0
2008-04-18 11:46:00,3.41557,3.42049,3.41219,3.42049,7510000.0
2008-04-18 11:47:00,3.41596,3.42274,3.41519,3.42274,4890000.0
2008-04-18 11:48:00,3.4224,3.42348,3.41386,3.41783,5650000.0
2008-04-18 11:49:00,3.42002,3.42227,3.41387,3.42227,4880000.0
2008-04-18 11:50:00,3.42209,3.42209,3.4119,3.42128,5640000.0
2008-04-18 11:51:00,3.42205,3.42205,3.41452,3.41628,4520000.0
2008-04-18 11:52:00,3.42011,3.42133,3.41432,3.42127,4880000.0
2008-04-18 11:53:00,3.41713,3.42184,3.41109,3.41109,7520000.0
2008-04-18 11:54:00,3.41998,3.42043,3.41201,3.41546,6390000.0
2008-04-18 11:55:00,3.41685,3.42316,3.41264,3.41919,5640000.0
2008-04-18 11:56:00,3.41758,3.42204,3.41426,3.41704,4880000.0
2008-04-18 11:57:00,3.4118,3.41965,3.4118,3.41677,5640000.0
2008-04-18 11:58:00,3.41642,3.4204,3.41557,3.41688,5640000.0
2008-04-18 11:59:00,3.41792,3.41977,3.40852,3.41947,8640000.0
2008-04-18 12:00:00,3.41637,3.42104,3.41592,3.42104,4510000.0
2008-04-18 12:01:00,3.41707,3.42163,3.41116,3.41764,7880000.0
2008-04-18 12:02:00,3.42014,3.42301,3.41197,3.42301,6770000.0
2008-04-18 12:03:00,3.41772,3.42056,3.41514,3.42047,3770000.0
2008-04-18 12:04:00,3.4228,3.42307,3.41625,3.42198,6010000.0
2008-04-18 12:05:00,3.4224,3.4224,3.41516,3.41657,5260000.0
2008-04-18 12:06:00,3.41683,3.42163,3.41172,3.41172,4510000.0
2008-04-18 12:07:00,3.41286,3.4221,3.41286,3.41777,5260000.0
2008-04-18 12:08:00,3.41758,3.42278,3.4105,3.42278,4880000.0
2008-04-18 12:09:00,3.41811,3.42227,3.41342,3.42223,4890000.0
2008-04-18 12:10:00,3.42031,3.4215,3.41767,3.41924,3770000.0
2008-04-18 12:11:00,3.42292,3.42416,3.41039,3.41039,4140000.0
2008-04-18 12:12:00,3.42253,3.42319,3.41556,3.41705,5650000.0
2008-04-18 12:13:00,3.41798,3.42088,3.41299,3.41649,4880000.0
2008-04-18 12:14:00,3.42255,3.42255,3.40941,3.4211,6390000.0
2008-04-18 12:15:00,3.42185,3.42185,3.4141,3.42175,10890000.0
2008-04-18 12:16:00,3.41467,3.4208,3.41467,3.41791,3770000.0
2008-04-18 12:17:00,3.41952,3.42081,3.414,3.41464,4510000.0
2008-04-18 12:18:00,3.41982,3.42134,3.41663,3.42134,6010000.0
2008-04-18 12:19:00,3.41971,3.42073,3.41231,3.41645,4880000.0
2008-04-18 12:20:00,3.42079,3.42084,3.41361,3.41726,5630000.0
2008-04-18 12:21:00,3.42184,3.42258,3.4169,3.4169,6760000.0
2008-04-18 12:22:00,3.41321,3.42112,3.41321,3.42112,5630000.0
2008-04-18 12:23:00,3.41761,3.42249,3.41373,3.41642,4520000.0
2008-04-18 12:24:00,3.41684,3.42343,3.41089,3.42296,7880000.0
2008-04-18 12:25:00,3.42075,3.42078,3.41081,3.41764,8290000.0
2008-04-18 12:26:00,3.41906,3.42334,3.40914,3.41144,7900000.0
2008-04-18 12:27:00,3.42146,3.42174,3.41219,3.42147,4520000.0
2008-04-18 12:28:00,3.42097,3.42116,3.414,3.42107,5270000.0
2008-04-18 12:29:00,3.4189,3.42206,3.41505,3.42147,4890000.0
2008-04-18 12:30:00,3.4208,3.42199,3.40883,3.42199,18030000.0
2008-04-18 12:31:00,3.41724,3.42329,3.41724,3.42268,6750000.0
2008-04-18 12:32:00,3.40954,3.41946,3.40954,3.41563,5650000.0
2008-04-18 12:33:00,3.41666,3.42178,3.40763,3.42008,4890000.0
2008-04-18 12:34:00,3.41465,3.41917,3.41151,3.41712,4140000.0
2008-04-18 12:35:00,3.41271,3.4177,3.41038,3.41491,4520000.0
2008-04-18 12:36:00,3.41493,3.41774,3.40676,3.41438,5250000.0
2008-04-18 12:37:00,3.41646,3.41736,3.40778,3.41736,6770000.0
2008-04-18 12:38:00,3.4136,3.41705,3.41279,3.41705,5260000.0
2008-04-18 12:39:00,3.40909,3.42054,3.40909,3.41662,6030000.0
2008-04-18 12:40:00,3.4086,3.41719,3.4086,3.41635,5630000.0
2008-04-18 12:41:00,3.4098,3.41196,3.40239,3.41196,4900000.0
2008-04-18 12:42:00,3.41,3.41546,3.40507,3.41546,7900000.0
2008-04-18 12:43:00,3.41486,3.41625,3.40929,3.41103,5640000.0
2008-04-18 12:44:00,3.41024,3.41494,3.40689,3.41333,4510000.0
2008-04-18 12:45:00,3.41477,3.41477,3.40563,3.40959,5260000.0
2008-04-18 12:46:00,3.41233,3.41551,3.40223,3.41463,5260000.0
2008-04-18 12:47:00,3.41652,3.41652,3.40919,3.41159,4880000.0
2008-04-18 12:48:00,3.40608,3.4145,3.40608,3.41077,6010000.0
2008-04-18 12:49:00,3.41041,3.41493,3.404,3.40575,4140000.0
2008-04-18 12:50:00,3.41509,3.41549,3.40505,3.41232,5260000.0
2008-04-18 12:51:00,3.41619,3.41619,3.41013,3.4151,4890000.0
2008-04-18 12:52:00,3.41562,3.41679,3.40927,3.4166,5260000.0
2008-04-18 12:53:00,3.41611,3.41661,3.40557,3.41661,6010000.0
2008-04-18 12:54:00,3.41269,3.41575,3.40465,3.41575,5630000.0
2008-04-18 12:55:00,3.41208,3.41451,3.41177,3.41451,4880000.0
2008-04-18 12:56:00,3.41211,3.41692,3.41038,3.41248,6010000.0
2008-04-18 12:57:00,3.40832,3.41875,3.40832,3.41796,9770000.0
2008-04-18 12:58:00,3.40939,3.41364,3.40229,3.40229,8630000.0
2008-04-18 12:59:00,3.4177,3.4177,3.40725,3.41486,4890000.0
2008-04-18 13:00:00,3.41652,3.41652,3.40828,3.41573,7520000.0
2008-04-18 13:01:00,3.41331,3.41667,3.40657,3.41667,7890000.0
2008-04-18 13:02:00,3.41014,3.41674,3.40695,3.41523,4890000.0
2008-04-18 13:03:00,3.41179,3.416,3.40427,3.416,7520000.0
2008-04-18 13:04:00,3.41556,3.41556,3.40662,3.41279,6380000.0
2008-04-18 13:05:00,3.41085,3.4142,3.40238,3.41367,5260000.0
2008-04-18 13:06:00,3.41244,3.41595,3.40494,3.41595,6010000.0
2008-04-18 13:07:00,3.40945,3.41497,3.40934,3.40934,3770000.0
2008-04-18 13:08:00,3.41218,3.41559,3.41,3.41474,4520000.0
2008-04-18 13:09:00,3.41121,3.41628,3.40521,3.41572,12040000.0
2008-04-18 13:10:00,3.41651,3.41651,3.41044,3.41564,5630000.0
2008-04-18 13:11:00,3.41686,3.41712,3.40716,3.41535,4510000.0
2008-04-18 13:12:00,3.41417,3.41693,3.40723,3.41129,7140000.0
2008-04-18 13:13:00,3.41365,3.41421,3.40417,3.41421,6390000.0
2008-04-18 13:14:00,3.41318,3.41318,3.39958,3.40887,9750000.0
2008-04-18 13:15:00,3.41024,3.41524,3.40931,3.40931,7510000.0
2008-04-18 13:16:00,3.40892,3.41406,3.40496,3.4089,5260000.0
2008-04-18 13:17:00,3.41007,3.41401,3.40553,3.41275,6390000.0
2008-04-18 13:18:00,3.41212,3.41265,3.40299,3.41263,6400000.0
2008-04-18 13:19:00,3.4027,3.4131,3.4027,3.41103,7510000.0
2008-04-18 13:20:00,3.40981,3.40981,3.40334,3.40725,5260000.0
2008-04-18 13:21:00,3.40982,3.4114,3.40107,3.40948,6780000.0
2008-04-18 13:22:00,3.40984,3.40984,3.39962,3.4061,6010000.0
2008-04-18 13:23:00,3.40461,3.41124,3.40399,3.40838,6760000.0
2008-04-18 13:24:00,3.40382,3.41006,3.39955,3.41006,4880000.0
2008-04-18 13:25:00,3.40753,3.41042,3.40025,3.41042,6010000.0
2008-04-18 13:26:00,3.41082,3.41082,3.4038,3.4083,4520000.0
2008-04-18 13:27:00,3.40933,3.41087,3.40443,3.40727,5640000.0
2008-04-18 13:28:00,3.40768,3.41207,3.40406,3.41207,6770000.0
2008-04-18 13:29:00,3.41043,3.41266,3.40687,3.41266,4140000.0
2008-04-18 13:30:00,3.40652,3.41137,3.40652,3.40992,7520000.0
2008-04-18 13:31:00,3.40642,3.4118,3.40642,3.4118,4140000.0
2008-04-18 13:32:00,3.41148,3.41187,3.4057,3.41187,6010000.0
2008-04-18 13:33:00,3.4071,3.41203,3.40187,3.40622,10160000.0
2008-04-18 13:34:00,3.41096,3.41096,3.40301,3.40682,7890000.0
2008-04-18 13:35:00,3.41038,3.41038,3.40153,3.4092,6000000.0
2008-04-18 13:36:00,3.4068,3.41192,3.40191,3.41192,6390000.0
2008-04-18 13:37:00,3.41228,3.4136,3.40347,3.4136,6020000.0
2008-04-18 13:38:00,3.41378,3.41416,3.40948,3.40948,4510000.0
2008-04-18 13:39:00,3.41312,3.41312,3.40752,3.40793,5260000.0
2008-04-18 13:40:00,3.40564,3.41463,3.40345,3.41384,6390000.0
2008-04-18 13:41:00,3.4032,3.41373,3.4032,3.40443,6750000.0
2008-04-18 13:42:00,3.41171,3.41745,3.40511,3.41466,6380000.0
2008-04-18 13:43:00,3.40775,3.41292,3.40307,3.4129,6010000.0
2008-04-18 13:44:00,3.41363,3.41492,3.40242,3.4088,8650000.0
2008-04-18 13:45:00,3.41155,3.41316,3.40547,3.40858,7140000.0
2008-04-18 13:46:00,3.40661,3.41343,3.40309,3.40695,9390000.0
2008-04-18 13:47:00,3.41296,3.41296,3.40583,3.40936,4890000.0
2008-04-18 13:48:00,3.40412,3.41313,3.40159,3.41313,5640000.0
2008-04-18 13:49:00,3.40443,3.4128,3.40443,3.41254,4150000.0
2008-04-18 13:50:00,3.40662,3.41282,3.40124,3.41218,7510000.0
2008-04-18 13:51:00,3.41372,3.41372,3.40493,3.40908,4140000.0
2008-04-18 13:52:00,3.40798,3.41313,3.40686,3.40693,6750000.0
2008-04-18 13:53:00,3.40895,3.41735,3.40642,3.40899,9760000.0
2008-04-18 13:54:00,3.41029,3.41607,3.40265,3.40398,14270000.0
2008-04-18 13:55:00,3.41272,3.4131,3.40611,3.41286,5650000.0
2008-04-18 13:56:00,3.41117,3.41404,3.40578,3.41404,4880000.0
2008-04-18 13:57:00,3.40944,3.41216,3.40386,3.40858,6010000.0
2008-04-18 13:58:00,3.40545,3.4141,3.40545,3.4134,4890000.0
2008-04-18 13:59:00,3.40752,3.41154,3.40604,3.40811,7880000.0
2008-04-18 14:00:00,3.41024,3.41427,3.40431,3.40959,10900000.0
2008-04-18 14:01:00,3.40918,3.41284,3.40147,3.41284,4140000.0
2008-04-18 14:02:00,3.40796,3.41177,3.39804,3.40943,5650000.0
2008-04-18 14:03:00,3.4138,3.4138,3.40342,3.41164,10910000.0
2008-04-18 14:04:00,3.41293,3.41293,3.40354,3.40357,4880000.0
2008-04-18 14:05:00,3.40679,3.41163,3.40042,3.41096,4890000.0
2008-04-18 14:06:00,3.41279,3.41415,3.40439,3.40827,9020000.0
2008-04-18 14:07:00,3.41281,3.41281,3.40083,3.41254,5280000.0
2008-04-18 14:08:00,3.40323,3.41269,3.40258,3.41269,4890000.0
2008-04-18 14:09:00,3.40713,3.41374,3.40692,3.41044,5630000.0
2008-04-18 14:10:00,3.41482,3.41578,3.4056,3.41104,6390000.0
2008-04-18 14:11:00,3.40938,3.4144,3.40258,3.40931,6770000.0
2008-04-18 14:12:00,3.40856,3.41341,3.40314,3.41304,7140000.0
2008-04-18 14:13:00,3.41041,3.41439,3.40333,3.41439,6020000.0
2008-04-18 14:14:00,3.41382,3.41468,3.40453,3.41293,4510000.0
2008-04-18 14:15:00,3.41358,3.41515,3.40781,3.41182,8650000.0
2008-04-18 14:16:00,3.41479,3.41668,3.40632,3.41668,6390000.0
2008-04-18 14:17:00,3.41459,3.41459,3.40528,3.41443,5270000.0
2008-04-18 14:18:00,3.40998,3.41176,3.40428,3.41155,5270000.0
2008-04-18 14:19:00,3.41507,3.41507,3.40847,3.41033,5630000.0
2008-04-18 14:20:00,3.4054,3.41485,3.4054,3.40594,4510000.0
2008-04-18 14:21:00,3.41164,3.41811,3.40929,3.41618,6750000.0
2008-04-18 14:22:00,3.41121,3.41354,3.40465,3.41111,7880000.0
2008-04-18 14:23:00,3.40955,3.41371,3.40651,3.40651,7510000.0
2008-04-18 14:24:00,3.41117,3.41623,3.40524,3.41392,8280000.0
2008-04-18 14:25:00,3.41363,3.41508,3.40506,3.41033,10150000.0
2008-04-18 14:26:00,3.40991,3.41493,3.40852,3.40983,4890000.0
2008-04-18 14:27:00,3.41585,3.41595,3.4031,3.40967,4900000.0
2008-04-18 14:28:00,3.41085,3.41662,3.41001,3.41255,7510000.0
2008-04-18 14:29:00,3.40844,3.41585,3.40844,3.41585,4880000.0
2008-04-18 14:30:00,3.4157,3.41683,3.40937,3.41582,7890000.0
2008-04-18 14:31:00,3.4132,3.41781,3.41134,3.41279,6770000.0
2008-04-18 14:32:00,3.40899,3.419,3.40686,3.419,7530000.0
2008-04-18 14:33:00,3.41665,3.41884,3.4119,3.41708,8260000.0
2008-04-18 14:34:00,3.41266,3.41868,3.41266,3.41868,3770000.0
2008-04-18 14:35:00,3.41763,3.42049,3.4079,3.42049,5630000.0
2008-04-18 14:36:00,3.41651,3.42001,3.4136,3.41843,4880000.0
2008-04-18 14:37:00,3.417,3.41882,3.41268,3.41268,4880000.0
2008-04-18 14:38:00,3.41506,3.41596,3.40752,3.41566,6020000.0
2008-04-18 14:39:00,3.41194,3.4171,3.41002,3.41578,6000000.0
2008-04-18 14:40:00,3.41125,3.41714,3.41058,3.41638,4510000.0
2008-04-18 14:41:00,3.41198,3.41592,3.40623,3.41455,4880000.0
2008-04-18 14:42:00,3.41559,3.4165,3.4051,3.41286,7140000.0
2008-04-18 14:43:00,3.41554,3.41606,3.40915,3.41559,6020000.0
2008-04-18 14:44:00,3.41511,3.41928,3.40929,3.41564,8640000.0
2008-04-18 14:45:00,3.41454,3.416,3.40369,3.416,6770000.0
2008-04-18 14:46:00,3.41011,3.41499,3.40371,3.41062,4900000.0
2008-04-18 14:47:00,3.40963,3.41862,3.40896,3.41679,6770000.0
2008-04-18 14:48:00,3.41435,3.4157,3.40725,3.41424,4890000.0
2008-04-18 14:49:00,3.41632,3.41632,3.40974,3.41539,6760000.0
2008-04-18 14:50:00,3.41191,3.41748,3.41167,3.4167,9770000.0
2008-04-18 14:51:00,3.41083,3.4167,3.41083,3.41147,5630000.0
2008-04-18 14:52:00,3.41685,3.41685,3.40648,3.408,4890000.0
2008-04-18 14:53:00,3.41298,3.41506,3.40835,3.41151,5270000.0
2008-04-18 14:54:00,3.4119,3.41797,3.41061,3.41729,5270000.0
2008-04-18 14:55:00,3.41627,3.41675,3.40732,3.41464,7130000.0
2008-04-18 14:56:00,3.40719,3.4142,3.40648,3.40711,5270000.0
2008-04-18 14:57:00,3.41087,3.41372,3.40572,3.41088,7130000.0
2008-04-18 14:58:00,3.40731,3.41779,3.40539,3.40842,5260000.0
2008-04-18 14:59:00,3.41412,3.41618,3.40408,3.40708,9800000.0
2008-04-18 15:00:00,3.41259,3.41805,3.41138,3.4139,9400000.0
2008-04-18 15:01:00,3.41765,3.41968,3.41173,3.41793,7900000.0
2008-04-18 15:02:00,3.41241,3.41753,3.40703,3.41605,6770000.0
2008-04-18 15:03:00,3.41694,3.41694,3.4075,3.40865,6380000.0
2008-04-18 15:04:00,3.414,3.414,3.4031,3.41277,10130000.0
2008-04-18 15:05:00,3.40973,3.41648,3.4068,3.41648,6000000.0
2008-04-18 15:06:00,3.41223,3.41644,3.40607,3.41606,6790000.0
2008-04-18 15:07:00,3.41293,3.41682,3.40799,3.41349,5260000.0
2008-04-18 15:08:00,3.4163,3.41705,3.40839,3.40839,5630000.0
2008-04-18 15:09:00,3.41731,3.41731,3.40648,3.41553,6390000.0
2008-04-18 15:10:00,3.4158,3.41642,3.40653,3.41642,7140000.0
2008-04-18 15:11:00,3.40853,3.41849,3.40853,3.41387,6010000.0
2008-04-18 15:12:00,3.41346,3.41762,3.41346,3.41418,5260000.0
2008-04-18 15:13:00,3.41698,3.41698,3.40634,3.40969,3770000.0
2008-04-18 15:14:00,3.41735,3.41735,3.40619,3.41585,13530000.0
2008-04-18 15:15:00,3.41285,3.41465,3.40901,3.40901,5250000.0
2008-04-18 15:16:00,3.41208,3.41719,3.40793,3.41659,5630000.0
2008-04-18 15:17:00,3.41657,3.41727,3.40682,3.41261,9390000.0
2008-04-18 15:18:00,3.41674,3.42027,3.40922,3.41637,5650000.0
2008-04-18 15:19:00,3.41281,3.41898,3.40718,3.40718,4140000.0
2008-04-18 15:20:00,3.41649,3.41649,3.40546,3.41089,4890000.0
2008-04-18 15:21:00,3.40693,3.41529,3.40341,3.41177,9020000.0
2008-04-18 15:22:00,3.41349,3.41707,3.41082,3.41707,3770000.0
2008-04-18 15:23:00,3.41683,3.41838,3.40578,3.41707,7140000.0
2008-04-18 15:24:00,3.41271,3.41736,3.40486,3.41465,6390000.0
2008-04-18 15:25:00,3.4177,3.4186,3.4106,3.41256,4880000.0
2008-04-18 15:26:00,3.41752,3.41752,3.40396,3.4168,7510000.0
2008-04-18 15:27:00,3.41393,3.41923,3.40722,3.41471,8290000.0
2008-04-18 15:28:00,3.41427,3.41661,3.41123,3.41462,5250000.0
2008-04-18 15:29:00,3.41539,3.41923,3.40874,3.40907,5630000.0
2008-04-18 15:30:00,3.41853,3.41853,3.41146,3.41221,8270000.0
2008-04-18 15:31:00,3.4153,3.41771,3.40768,3.41191,8250000.0
2008-04-18 15:32:00,3.41552,3.41671,3.4071,3.41671,4140000.0
2008-04-18 15:33:00,3.41822,3.41822,3.41097,3.41733,4880000.0
2008-04-18 15:34:00,3.41588,3.41836,3.40832,3.41509,6770000.0
2008-04-18 15:35:00,3.41219,3.41636,3.41093,3.41133,7500000.0
2008-04-18 15:36:00,3.41767,3.41767,3.40601,3.41292,6020000.0
2008-04-18 15:37:00,3.41507,3.4178,3.40828,3.40828,5630000.0
2008-04-18 15:38:00,3.41248,3.4174,3.40715,3.4174,5650000.0
2008-04-18 15:39:00,3.41767,3.41767,3.41074,3.41706,4890000.0
2008-04-18 15:40:00,3.41817,3.41817,3.40665,3.41759,6760000.0
2008-04-18 15:41:00,3.41453,3.41917,3.40653,3.41917,7900000.0
2008-04-18 15:42:00,3.414,3.4188,3.41211,3.41211,5630000.0
2008-04-18 15:43:00,3.4107,3.41919,3.4107,3.41873,3770000.0
2008-04-18 15:44:00,3.41847,3.42006,3.40981,3.41979,6400000.0
2008-04-18 15:45:00,3.41628,3.41984,3.4094,3.41984,4880000.0
2008-04-18 15:46:00,3.42142,3.42142,3.40849,3.41972,6760000.0
2008-04-18 15:47:00,3.41264,3.422,3.41264,3.41727,6020000.0
2008-04-18 15:48:00,3.41559,3.41946,3.41255,3.4182,6390000.0
2008-04-18 15:49:00,3.41284,3.41871,3.40695,3.41492,4890000.0
2008-04-18 15:50:00,3.41791,3.41937,3.4134,3.41852,4510000.0
2008-04-18 15:51:00,3.41503,3.41884,3.41198,3.41448,7880000.0
2008-04-18 15:52:00,3.41684,3.4225,3.41574,3.4225,5640000.0
2008-04-18 15:53:00,3.41882,3.42124,3.41213,3.41213,6770000.0
2008-04-18 15:54:00,3.41767,3.42075,3.41116,3.41716,7140000.0
2008-04-18 15:55:00,3.42179,3.42273,3.4128,3.41992,3770000.0
2008-04-18 15:56:00,3.42173,3.42221,3.41905,3.41905,3780000.0
2008-04-18 15:57:00,3.42069,3.42083,3.41052,3.41344,4880000.0
2008-04-18 15:58:00,3.42023,3.42283,3.41892,3.42283,7140000.0
2008-04-18 15:59:00,3.41836,3.42171,3.416,3.41906,12010000.0
2008-04-18 16:00:00,3.41952,3.42214,3.41306,3.42214,5260000.0
2008-04-18 16:01:00,3.41938,3.42268,3.41217,3.41802,9020000.0
2008-04-18 16:02:00,3.41495,3.42406,3.41495,3.42406,5260000.0
2008-04-18 16:03:00,3.41493,3.4212,3.41493,3.42044,4520000.0
2008-04-18 16:04:00,3.41631,3.42001,3.40999,3.42001,6010000.0
2008-04-18 16:05:00,3.4159,3.42074,3.41366,3.42074,6010000.0
2008-04-18 16:06:00,3.41945,3.42156,3.40948,3.4158,8650000.0
2008-04-18 16:07:00,3.42018,3.42307,3.41652,3.42307,4510000.0
2008-04-18 16:08:00,3.41883,3.42143,3.4116,3.4209,6020000.0
2008-04-18 16:09:00,3.41915,3.42393,3.41869,3.41869,7880000.0
2008-04-18 16:10:00,3.42338,3.42403,3.41198,3.42374,12020000.0
2008-04-18 16:11:00,3.41989,3.42348,3.41822,3.42191,4140000.0
2008-04-18 16:12:00,3.41741,3.42343,3.41633,3.42343,7520000.0
2008-04-18 16:13:00,3.42069,3.42069,3.41022,3.41727,5260000.0
2008-04-18 16:14:00,3.42225,3.42225,3.40752,3.42001,4510000.0
2008-04-18 16:15:00,3.41886,3.42196,3.40908,3.42196,4140000.0
2008-04-18 16:16:00,3.42472,3.42472,3.4133,3.42392,6010000.0
2008-04-18 16:17:00,3.42106,3.42461,3.41771,3.42368,4140000.0
2008-04-18 16:18:00,3.42462,3.42462,3.41259,3.4155,9020000.0
2008-04-18 16:19:00,3.42316,3.42353,3.41818,3.4233,5260000.0
2008-04-18 16:20:00,3.4177,3.42598,3.4128,3.42218,6760000.0
2008-04-18 16:21:00,3.41954,3.42552,3.41927,3.42518,6380000.0
2008-04-18 16:22:00,3.42121,3.42382,3.41367,3.42368,4510000.0
2008-04-18 16:23:00,3.42399,3.42459,3.42115,3.42459,6760000.0
2008-04-18 16:24:00,3.42062,3.42376,3.41589,3.42266,6770000.0
2008-04-18 16:25:00,3.42372,3.42418,3.41736,3.42418,4510000.0
2008-04-18 16:26:00,3.42426,3.42426,3.41225,3.42235,6000000.0
2008-04-18 16:27:00,3.42032,3.42532,3.41513,3.42429,11650000.0
2008-04-18 16:28:00,3.4245,3.4245,3.41728,3.42319,6400000.0
2008-04-18 16:29:00,3.42562,3.42627,3.41994,3.42295,5260000.0
2008-04-18 16:30:00,3.4184,3.42877,3.4184,3.42647,9010000.0
2008-04-18 16:31:00,3.4202,3.42705,3.4202,3.42527,10900000.0
2008-04-18 16:32:00,3.42527,3.42527,3.4152,3.42074,5260000.0
2008-04-18 16:33:00,3.42621,3.42621,3.41758,3.42485,6010000.0
2008-04-18 16:34:00,3.42425,3.4253,3.41313,3.4253,5260000.0
2008-04-18 16:35:00,3.42281,3.42396,3.41362,3.41596,12770000.0
2008-04-18 16:36:00,3.42652,3.42652,3.41816,3.41978,4880000.0
2008-04-18 16:37:00,3.4255,3.42551,3.41448,3.42089,5640000.0
2008-04-18 16:38:00,3.41959,3.42515,3.41487,3.42515,9780000.0
2008-04-18 16:39:00,3.42503,3.42637,3.41681,3.42168,6390000.0
2008-04-18 16:40:00,3.42081,3.42479,3.42027,3.42027,6390000.0
2008-04-18 16:41:00,3.41912,3.42147,3.41258,3.41858,6390000.0
2008-04-18 16:42:00,3.42554,3.42554,3.41496,3.41926,6390000.0
2008-04-18 16:43:00,3.42496,3.42714,3.42371,3.42371,6000000.0
2008-04-18 16:44:00,3.42218,3.42807,3.41728,3.42807,4150000.0
2008-04-18 16:45:00,3.42635,3.42635,3.41702,3.42366,7130000.0
2008-04-18 16:46:00,3.41785,3.42748,3.41785,3.42748,7150000.0
2008-04-18 16:47:00,3.42135,3.42813,3.4209,3.42273,6020000.0
2008-04-18 16:48:00,3.41769,3.42702,3.41769,3.42239,4140000.0
2008-04-18 16:49:00,3.41971,3.43098,3.41971,3.42595,7150000.0
2008-04-18 16:50:00,3.42746,3.42746,3.42032,3.42642,4880000.0
2008-04-18 16:51:00,3.42677,3.43165,3.42009,3.42714,5650000.0
2008-04-18 16:52:00,3.41691,3.42703,3.41579,3.42536,6400000.0
2008-04-18 16:53:00,3.42577,3.42671,3.42075,3.4216,5630000.0
2008-04-18 16:54:00,3.41644,3.4272,3.41644,3.42314,6760000.0
2008-04-18 16:55:00,3.42749,3.42749,3.41806,3.42633,5270000.0
2008-04-18 16:56:00,3.42059,3.42434,3.41597,3.41686,5640000.0
2008-04-18 16:57:00,3.42354,3.42779,3.41738,3.41738,4140000.0
2008-04-18 16:58:00,3.42127,3.42615,3.42127,3.42478,6760000.0
2008-04-18 16:59:00,3.42575,3.42596,3.41464,3.42429,9030000.0
2008-04-18 17:00:00,3.42757,3.42757,3.41714,3.41714,7150000.0
2008-04-18 17:01:00,3.427,3.43006,3.41849,3.42627,7140000.0
2008-04-18 17:02:00,3.42359,3.42844,3.42125,3.42773,6010000.0
2008-04-18 17:03:00,3.42168,3.42287,3.41502,3.42198,4880000.0
2008-04-18 17:04:00,3.42274,3.42668,3.41414,3.41961,6750000.0
2008-04-18 17:05:00,3.42168,3.42558,3.41919,3.42088,4890000.0
2008-04-18 17:06:00,3.42542,3.42711,3.41583,3.4255,7140000.0
2008-04-18 17:07:00,3.42643,3.42787,3.41925,3.42229,9010000.0
2008-04-18 17:08:00,3.42059,3.42857,3.41405,3.42775,5270000.0
2008-04-18 17:09:00,3.42735,3.42735,3.41545,3.42516,8270000.0
2008-04-18 17:10:00,3.42613,3.4267,3.41666,3.42638,4890000.0
2008-04-18 17:11:00,3.42047,3.42576,3.41287,3.42576,5650000.0
2008-04-18 17:12:00,3.42767,3.42767,3.42237,3.42366,4900000.0
2008-04-18 17:13:00,3.42651,3.42675,3.42164,3.42385,4890000.0
2008-04-18 17:14:00,3.42447,3.43109,3.42254,3.42275,12020000.0
2008-04-18 17:15:00,3.42805,3.42805,3.41897,3.42408,11640000.0
2008-04-18 17:16:00,3.41956,3.42645,3.41663,3.42547,7140000.0
2008-04-18 17:17:00,3.42622,3.42726,3.42015,3.42122,5640000.0
2008-04-18 17:18:00,3.42615,3.42661,3.41765,3.41854,4880000.0
2008-04-18 17:19:00,3.41856,3.42856,3.41856,3.42781,4150000.0
2008-04-18 17:20:00,3.42705,3.42852,3.41765,3.42852,4510000.0
2008-04-18 17:21:00,3.42773,3.42872,3.41784,3.42553,6390000.0
2008-04-18 17:22:00,3.42366,3.42868,3.41778,3.42868,12020000.0
2008-04-18 17:23:00,3.42909,3.42927,3.42163,3.42733,5260000.0
2008-04-18 17:24:00,3.42416,3.42872,3.42121,3.42647,10150000.0
2008-04-18 17:25:00,3.42293,3.42854,3.41593,3.41593,7510000.0
2008-04-18 17:26:00,3.42966,3.42966,3.41926,3.42849,6010000.0
2008-04-18 17:27:00,3.42988,3.43191,3.42251,3.42546,8640000.0
2008-04-18 17:28:00,3.4209,3.43243,3.41975,3.42808,7140000.0
2008-04-18 17:29:00,3.42598,3.43045,3.41935,3.4294,7510000.0
2008-04-18 17:30:00,3.42654,3.42916,3.41945,3.42005,5640000.0
2008-04-18 17:31:00,3.42677,3.4296,3.42001,3.4296,7880000.0
2008-04-18 17:32:00,3.42654,3.42815,3.41861,3.42815,6400000.0
2008-04-18 17:33:00,3.42396,3.42906,3.41789,3.42889,10180000.0
2008-04-18 17:34:00,3.42938,3.42938,3.42141,3.42552,4140000.0
2008-04-18 17:35:00,3.42991,3.42991,3.41945,3.42933,9020000.0
2008-04-18 17:36:00,3.42284,3.42935,3.41838,3.42876,7150000.0
2008-04-18 17:37:00,3.41982,3.42933,3.41982,3.42449,6390000.0
2008-04-18 17:38:00,3.42292,3.42907,3.41651,3.42868,15400000.0
2008-04-18 17:39:00,3.42963,3.43345,3.42342,3.42765,8640000.0
2008-04-18 17:40:00,3.42602,3.43005,3.41808,3.42655,10520000.0
2008-04-18 17:41:00,3.42112,3.42987,3.42112,3.42893,6380000.0
2008-04-18 17:42:00,3.41351,3.42906,3.4124,3.42535,12030000.0
2008-04-18 17:43:00,3.42471,3.42965,3.4196,3.42528,13530000.0
2008-04-18 17:44:00,3.43062,3.43062,3.42382,3.42508,4140000.0
2008-04-18 17:45:00,3.42441,3.42823,3.41908,3.42504,8270000.0
2008-04-18 17:46:00,3.42522,3.43116,3.42314,3.43116,5260000.0
2008-04-18 17:47:00,3.42676,3.43255,3.42633,3.4297,6400000.0
2008-04-18 17:48:00,3.42901,3.42962,3.42234,3.4246,5250000.0
2008-04-18 17:49:00,3.42739,3.42947,3.42373,3.42894,3400000.0
2008-04-18 17:50:00,3.42602,3.43072,3.41911,3.43072,6770000.0
2008-04-18 17:51:00,3.42166,3.42795,3.41817,3.42632,7140000.0
2008-04-18 17:52:00,3.42976,3.42976,3.42491,3.42965,6390000.0
2008-04-18 17:53:00,3.42998,3.43084,3.42187,3.42187,7510000.0
2008-04-18 17:54:00,3.42874,3.43003,3.41981,3.43003,7130000.0
2008-04-18 17:55:00,3.42684,3.43068,3.41926,3.43024,8640000.0
2008-04-18 17:56:00,3.42879,3.43086,3.41889,3.42455,6390000.0
2008-04-18 17:57:00,3.42635,3.431,3.42233,3.42703,9760000.0
2008-04-18 17:58:00,3.42934,3.43001,3.42142,3.42931,9390000.0
2008-04-18 17:59:00,3.42834,3.42936,3.41766,3.42936,10900000.0
2008-04-18 18:00:00,3.4274,3.4274,3.41535,3.42323,13530000.0
2008-04-18 18:01:00,3.42277,3.42946,3.42222,3.42422,4140000.0
2008-04-18 18:02:00,3.42915,3.43214,3.42161,3.43079,10520000.0
2008-04-18 18:03:00,3.43015,3.4306,3.42099,3.42127,4890000.0
2008-04-18 18:04:00,3.42708,3.43191,3.42308,3.42704,11250000.0
2008-04-18 18:05:00,3.42932,3.43069,3.42082,3.42987,10150000.0
2008-04-18 18:06:00,3.42476,3.43095,3.41968,3.4261,5660000.0
2008-04-18 18:07:00,3.42974,3.43035,3.42106,3.43009,4890000.0
2008-04-18 18:08:00,3.42692,3.43218,3.42272,3.43173,7510000.0
2008-04-18 18:09:00,3.43003,3.43159,3.42688,3.43118,4890000.0
2008-04-18 18:10:00,3.42916,3.43196,3.42051,3.4315,10910000.0
2008-04-18 18:11:00,3.43148,3.43148,3.42633,3.42689,4880000.0
2008-04-18 18:12:00,3.43171,3.43196,3.42237,3.4287,9790000.0
2008-04-18 18:13:00,3.43114,3.43133,3.4257,3.42897,4510000.0
2008-04-18 18:14:00,3.43131,3.43227,3.42191,3.4314,11270000.0
2008-04-18 18:15:00,3.42634,3.43098,3.42012,3.43032,7890000.0
2008-04-18 18:16:00,3.42153,3.4308,3.42153,3.42922,9020000.0
2008-04-18 18:17:00,3.42855,3.43114,3.42658,3.43114,4510000.0
2008-04-18 18:18:00,3.43153,3.43489,3.42237,3.42237,7150000.0
2008-04-18 18:19:00,3.42519,3.42902,3.41939,3.42524,6020000.0
2008-04-18 18:20:00,3.42612,3.43049,3.42447,3.42447,4510000.0
2008-04-18 18:21:00,3.42695,3.42967,3.41973,3.42557,12030000.0
2008-04-18 18:22:00,3.42942,3.42942,3.42168,3.42872,7130000.0
2008-04-18 18:23:00,3.42918,3.43127,3.42476,3.42603,5250000.0
2008-04-18 18:24:00,3.42666,3.43088,3.42041,3.4282,15790000.0
2008-04-18 18:25:00,3.42411,3.42867,3.4197,3.42249,7140000.0
2008-04-18 18:26:00,3.42854,3.42944,3.41993,3.42413,10140000.0
2008-04-18 18:27:00,3.42352,3.43229,3.42352,3.43076,4880000.0
2008-04-18 18:28:00,3.42972,3.43074,3.42582,3.42853,4880000.0
2008-04-18 18:29:00,3.43045,3.43255,3.42187,3.42912,7140000.0
2008-04-18 18:30:00,3.42983,3.43011,3.42303,3.42967,6390000.0
2008-04-18 18:31:00,3.42334,3.43109,3.42334,3.42936,6000000.0
2008-04-18 18:32:00,3.42909,3.42909,3.41928,3.41928,6000000.0
2008-04-18 18:33:00,3.42488,3.43005,3.42025,3.42884,7510000.0
2008-04-18 18:34:00,3.42002,3.42951,3.42002,3.42872,4890000.0
2008-04-18 18:36:00,3.42434,3.4301,3.42071,3.4301,3770000.0
2008-04-18 18:37:00,3.42187,3.4293,3.41865,3.42861,9790000.0
2008-04-18 18:38:00,3.42334,3.42793,3.42117,3.42759,10890000.0
2008-04-18 18:39:00,3.42941,3.42941,3.41935,3.42907,6400000.0
2008-04-18 18:40:00,3.42265,3.42939,3.42265,3.42786,4890000.0
2008-04-18 18:41:00,3.42906,3.43216,3.42459,3.4294,4890000.0
2008-04-18 18:42:00,3.42559,3.4329,3.42178,3.42633,6780000.0
2008-04-18 18:43:00,3.42814,3.42814,3.42199,3.42352,4140000.0
2008-04-18 18:44:00,3.42858,3.43056,3.42042,3.42975,4140000.0
2008-04-18 18:45:00,3.42469,3.43059,3.41988,3.4302,6400000.0
2008-04-18 18:46:00,3.42584,3.4306,3.41987,3.42446,6770000.0
2008-04-18 18:47:00,3.42867,3.43028,3.42061,3.42973,6020000.0
2008-04-18 18:48:00,3.42387,3.4298,3.42387,3.42799,6030000.0
2008-04-18 18:49:00,3.42037,3.42902,3.42037,3.42869,6010000.0
2008-04-18 18:50:00,3.42558,3.42966,3.41943,3.42458,8260000.0
2008-04-18 18:51:00,3.42546,3.42865,3.42221,3.42688,4880000.0
2008-04-18 18:52:00,3.42666,3.4332,3.4233,3.43156,6030000.0
2008-04-18 18:53:00,3.42625,3.43141,3.4211,3.42144,9020000.0
2008-04-18 18:54:00,3.42942,3.43046,3.42412,3.4275,8650000.0
2008-04-18 18:55:00,3.42052,3.42928,3.42052,3.42512,3760000.0
2008-04-18 18:56:00,3.42623,3.43227,3.42578,3.43019,5630000.0
2008-04-18 18:57:00,3.43082,3.43082,3.42183,3.42563,4890000.0
2008-04-18 18:58:00,3.42913,3.43318,3.4218,3.42974,7140000.0
2008-04-18 18:59:00,3.42498,3.42921,3.42302,3.42484,6020000.0
2008-04-18 19:00:00,3.43054,3.43101,3.42035,3.43087,9400000.0
2008-04-18 19:01:00,3.42888,3.43045,3.42157,3.42695,4890000.0
2008-04-18 19:02:00,3.4259,3.42989,3.42335,3.42989,7880000.0
2008-04-18 19:03:00,3.42983,3.43068,3.42139,3.43,3770000.0
2008-04-18 19:04:00,3.42746,3.43008,3.42549,3.43008,6010000.0
2008-04-18 19:05:00,3.42123,3.43054,3.42028,3.42548,4510000.0
2008-04-18 19:06:00,3.42547,3.4306,3.41975,3.42899,10170000.0
2008-04-18 19:07:00,3.42157,3.42817,3.42157,3.42594,4140000.0
2008-04-18 19:08:00,3.42071,3.42592,3.41639,3.42592,4150000.0
2008-04-18 19:09:00,3.42087,3.42692,3.41665,3.42243,8660000.0
2008-04-18 19:10:00,3.41763,3.42715,3.41763,3.4264,5660000.0
2008-04-18 19:11:00,3.42255,3.42565,3.41536,3.42042,6390000.0
2008-04-18 19:12:00,3.42689,3.42817,3.41766,3.42732,8280000.0
2008-04-18 19:13:00,3.42662,3.42671,3.42116,3.42443,5630000.0
2008-04-18 19:14:00,3.42686,3.42871,3.41771,3.4229,11280000.0
2008-04-18 19:15:00,3.42722,3.42841,3.41797,3.42099,5270000.0
2008-04-18 19:16:00,3.41985,3.42533,3.41591,3.41668,6770000.0
2008-04-18 19:17:00,3.4272,3.42812,3.42118,3.42481,6760000.0
2008-04-18 19:18:00,3.42093,3.42655,3.41672,3.42087,8650000.0
2008-04-18 19:19:00,3.42373,3.42986,3.42056,3.42373,7140000.0
2008-04-18 19:20:00,3.42288,3.43242,3.41961,3.42401,9410000.0
2008-04-18 19:21:00,3.42174,3.4272,3.41901,3.42498,6760000.0
2008-04-18 19:22:00,3.4268,3.42924,3.41982,3.42609,7140000.0
2008-04-18 19:23:00,3.42242,3.42752,3.41659,3.42752,7890000.0
2008-04-18 19:24:00,3.42759,3.42759,3.42116,3.42624,5640000.0
2008-04-18 19:25:00,3.4211,3.42931,3.4211,3.42698,4900000.0
2008-04-18 19:26:00,3.42134,3.42692,3.41657,3.42692,5630000.0
2008-04-18 19:27:00,3.42765,3.43083,3.42232,3.42506,3770000.0
2008-04-18 19:28:00,3.42403,3.42786,3.42196,3.42649,5630000.0
2008-04-18 19:29:00,3.42656,3.42964,3.41844,3.41844,6770000.0
2008-04-18 19:30:00,3.42657,3.4308,3.42078,3.42873,7920000.0
2008-04-18 19:31:00,3.41677,3.42719,3.41677,3.42268,7900000.0
2008-04-18 19:32:00,3.42416,3.42783,3.41754,3.42772,4140000.0
2008-04-18 19:33:00,3.42095,3.42421,3.42095,3.42421,4880000.0
2008-04-18 19:34:00,3.41871,3.42832,3.41819,3.41819,6400000.0
2008-04-18 19:35:00,3.4228,3.42784,3.41741,3.41741,4140000.0
2008-04-18 19:36:00,3.42688,3.43118,3.42001,3.42382,4140000.0
2008-04-18 19:37:00,3.42118,3.42773,3.41714,3.41811,6400000.0
2008-04-18 19:38:00,3.42392,3.43142,3.42108,3.42904,8270000.0
2008-04-18 19:39:00,3.42415,3.42912,3.42094,3.42094,4890000.0
2008-04-18 19:40:00,3.42359,3.42821,3.41626,3.42691,6020000.0
2008-04-18 19:41:00,3.4282,3.42975,3.42136,3.42136,6020000.0
2008-04-18 19:42:00,3.42272,3.42398,3.41728,3.41739,4520000.0
2008-04-18 19:43:00,3.4282,3.42839,3.42359,3.42785,4880000.0
2008-04-18 19:44:00,3.42275,3.4287,3.42275,3.42743,6020000.0
2008-04-18 19:45:00,3.42125,3.43393,3.42125,3.42937,15050000.0
2008-04-18 19:46:00,3.4188,3.42914,3.4188,3.42771,8640000.0
2008-04-18 19:47:00,3.42745,3.42745,3.41755,3.42732,6770000.0
2008-04-18 19:48:00,3.42667,3.4284,3.42113,3.42711,10520000.0
2008-04-18 19:49:00,3.42283,3.42687,3.42139,3.42636,4890000.0
2008-04-18 19:50:00,3.42438,3.42693,3.42185,3.42693,5640000.0
2008-04-18 19:51:00,3.42665,3.42819,3.41875,3.42263,6770000.0
2008-04-18 19:52:00,3.42702,3.42911,3.41928,3.42822,5640000.0
2008-04-18 19:53:00,3.42234,3.42663,3.42012,3.42012,6030000.0
2008-04-18 19:54:00,3.42407,3.42754,3.41815,3.42385,5650000.0
2008-04-18 19:55:00,3.4211,3.42637,3.41695,3.42517,7140000.0
2008-04-18 19:56:00,3.42792,3.42876,3.42181,3.42769,4890000.0
2008-04-18 19:57:00,3.42826,3.42838,3.41859,3.42505,9030000.0
2008-04-18 19:58:00,3.42828,3.42828,3.41629,3.41834,10890000.0
2008-04-18 19:59:00,3.42959,3.42959,3.42205,3.42315,4890000.0
2008-04-18 20:00:00,3.42401,3.43144,3.4219,3.42982,15390000.0
2008-04-18 20:01:00,3.42068,3.42724,3.42068,3.4258,3760000.0
2008-04-18 20:02:00,3.42927,3.42943,3.42303,3.42797,6020000.0
2008-04-18 20:03:00,3.42764,3.42764,3.42169,3.42238,7150000.0
2008-04-18 20:04:00,3.4245,3.42541,3.41658,3.42207,5630000.0
2008-04-18 20:05:00,3.42127,3.43016,3.42127,3.42916,4890000.0
2008-04-18 20:06:00,3.41971,3.42767,3.41971,3.42297,3380000.0
2008-04-18 20:07:00,3.42801,3.42801,3.41724,3.42224,5640000.0
2008-04-18 20:08:00,3.42709,3.4271,3.41755,3.42632,8270000.0
2008-04-18 20:09:00,3.4285,3.42933,3.42358,3.42883,3770000.0
2008-04-18 20:10:00,3.42295,3.4292,3.41944,3.42662,7510000.0
2008-04-18 20:11:00,3.4258,3.42942,3.42249,3.42361,4140000.0
2008-04-18 20:12:00,3.42799,3.42799,3.41829,3.42525,6770000.0
2008-04-18 20:13:00,3.42761,3.429,3.42377,3.429,4140000.0
2008-04-18 20:14:00,3.4243,3.43035,3.42019,3.42901,8660000.0
2008-04-18 20:15:00,3.42312,3.43168,3.42312,3.43034,6010000.0
2008-04-18 20:16:00,3.42282,3.42829,3.42176,3.42176,7510000.0
2008-04-18 20:17:00,3.42872,3.42872,3.41841,3.42165,6380000.0
2008-04-18 20:18:00,3.429,3.429,3.41994,3.42345,8640000.0
2008-04-18 20:19:00,3.4273,3.4273,3.41509,3.42484,3010000.0
2008-04-18 20:20:00,3.42832,3.42841,3.41926,3.42841,4140000.0
2008-04-18 20:21:00,3.42717,3.42781,3.41669,3.4235,16940000.0
2008-04-18 20:22:00,3.42778,3.42854,3.41734,3.41734,7900000.0
2008-04-18 20:23:00,3.42809,3.42809,3.42005,3.42261,6770000.0
2008-04-18 20:24:00,3.42744,3.428,3.42327,3.42327,4140000.0
2008-04-18 20:25:00,3.42338,3.42803,3.42041,3.42245,5640000.0
2008-04-18 20:26:00,3.4238,3.43063,3.42048,3.42443,6770000.0
2008-04-18 20:27:00,3.42588,3.42751,3.41775,3.42031,9410000.0
2008-04-18 20:28:00,3.42799,3.42885,3.41996,3.42773,4890000.0
2008-04-18 20:29:00,3.42221,3.42834,3.41842,3.42275,7890000.0
2008-04-18 20:30:00,3.42672,3.43018,3.41902,3.42792,3390000.0
2008-04-18 20:31:00,3.42354,3.42862,3.41889,3.42766,4130000.0
2008-04-18 20:32:00,3.42469,3.42906,3.42326,3.42443,6760000.0
2008-04-18 20:33:00,3.42744,3.42744,3.41511,3.42513,6380000.0
2008-04-18 20:34:00,3.42594,3.42761,3.41707,3.42242,6780000.0
2008-04-18 20:35:00,3.41889,3.42774,3.41816,3.41911,4520000.0
2008-04-18 20:36:00,3.42806,3.42885,3.42247,3.42752,6390000.0
2008-04-18 20:37:00,3.42709,3.42819,3.42146,3.42679,5270000.0
2008-04-18 20:38:00,3.42442,3.42925,3.41986,3.42925,4880000.0
2008-04-18 20:39:00,3.42124,3.42574,3.41695,3.42133,6020000.0
2008-04-18 20:40:00,3.42253,3.42791,3.41803,3.42672,4510000.0
2008-04-18 20:41:00,3.42255,3.42873,3.42255,3.42278,4140000.0
2008-04-18 20:42:00,3.42441,3.42864,3.41926,3.42741,4890000.0
2008-04-18 20:43:00,3.41763,3.43137,3.41763,3.41905,7530000.0
2008-04-18 20:44:00,3.42107,3.42608,3.4175,3.42608,5640000.0
2008-04-18 20:45:00,3.42915,3.42915,3.41777,3.42379,4510000.0
2008-04-18 20:46:00,3.42692,3.42755,3.41864,3.42343,5270000.0
2008-04-18 20:47:00,3.42243,3.42871,3.41664,3.42607,8280000.0
2008-04-18 20:48:00,3.4271,3.42767,3.41896,3.42767,4510000.0
2008-04-18 20:49:00,3.42567,3.42765,3.41793,3.42399,5250000.0
2008-04-18 20:50:00,3.42587,3.42761,3.41795,3.4262,6020000.0
2008-04-18 20:51:00,3.42018,3.42878,3.42018,3.42781,4890000.0
2008-04-18 20:52:00,3.42323,3.42938,3.41951,3.42157,7890000.0
2008-04-18 20:53:00,3.42634,3.42634,3.41535,3.42157,6770000.0
2008-04-18 20:54:00,3.42816,3.43093,3.41869,3.42255,7130000.0
2008-04-18 20:55:00,3.42612,3.42776,3.41823,3.42732,7520000.0
2008-04-18 20:56:00,3.42121,3.42721,3.41687,3.42148,4520000.0
2008-04-18 20:57:00,3.41767,3.42668,3.41767,3.42314,4530000.0
2008-04-18 20:58:00,3.42711,3.42711,3.41902,3.41902,4510000.0
2008-04-18 20:59:00,3.42189,3.4254,3.41756,3.42173,7140000.0
2008-04-18 21:00:00,3.42595,3.42953,3.42453,3.42792,4140000.0
2008-04-18 21:01:00,3.42802,3.4289,3.42365,3.42365,7880000.0
2008-04-18 21:02:00,3.42626,3.42757,3.41702,3.41809,6390000.0
2008-04-18 21:03:00,3.42696,3.42775,3.42195,3.42775,5270000.0
2008-04-18 21:04:00,3.42341,3.429,3.41871,3.4265,4140000.0
2008-04-18 21:05:00,3.42808,3.42808,3.42225,3.42408,4500000.0
2008-04-18 21:06:00,3.42098,3.4276,3.42098,3.42231,6010000.0
2008-04-18 21:07:00,3.4224,3.42805,3.4224,3.4225,4510000.0
2008-04-18 21:08:00,3.42674,3.42757,3.42049,3.42229,11270000.0
2008-04-18 21:09:00,3.42161,3.42603,3.41916,3.42561,4890000.0
2008-04-18 21:10:00,3.4216,3.42819,3.4216,3.42696,4880000.0
2008-04-18 21:11:00,3.42761,3.42804,3.42313,3.42607,4140000.0
2008-04-18 21:13:00,3.42145,3.42699,3.42079,3.42079,4150000.0
2008-04-18 21:14:00,3.42666,3.42813,3.42267,3.42665,6030000.0
2008-04-18 21:15:00,3.42504,3.42685,3.41747,3.42259,8290000.0
2008-04-18 21:16:00,3.41769,3.42993,3.41769,3.4234,3400000.0
2008-04-18 21:17:00,3.42592,3.42769,3.41702,3.42232,8280000.0
2008-04-18 21:18:00,3.42303,3.42384,3.41811,3.41811,4880000.0
2008-04-18 21:19:00,3.42553,3.42783,3.42268,3.42711,6030000.0
2008-04-18 21:20:00,3.42307,3.42855,3.42307,3.42827,4510000.0
2008-04-18 21:21:00,3.42751,3.4278,3.41833,3.42406,7140000.0
2008-04-18 21:22:00,3.42769,3.42773,3.42121,3.42737,5260000.0
2008-04-18 21:23:00,3.42192,3.42574,3.41764,3.42574,3390000.0
2008-04-18 21:24:00,3.41784,3.42846,3.41784,3.42273,4140000.0
2008-04-18 21:25:00,3.42767,3.42773,3.41764,3.42594,8290000.0
2008-04-18 21:26:00,3.4275,3.4275,3.42023,3.4263,7150000.0
2008-04-18 21:27:00,3.42542,3.42645,3.42233,3.42233,3020000.0
2008-04-18 21:28:00,3.42244,3.42826,3.41832,3.42359,8300000.0
2008-04-18 21:29:00,3.41864,3.42998,3.41864,3.42418,6400000.0
2008-04-18 21:30:00,3.43108,3.43108,3.42283,3.42283,3010000.0
2008-04-18 21:31:00,3.42843,3.42843,3.42161,3.42259,3400000.0
2008-04-18 21:32:00,3.42264,3.42729,3.41861,3.42579,4150000.0
2008-04-18 21:33:00,3.42233,3.42835,3.41815,3.42346,5660000.0
2008-04-18 21:34:00,3.42204,3.42634,3.41931,3.42624,3020000.0
2008-04-18 21:35:00,3.42232,3.42827,3.41842,3.42801,5280000.0
2008-04-18 21:36:00,3.42181,3.4273,3.41802,3.41802,7150000.0
2008-04-18 21:37:00,3.4264,3.42843,3.41867,3.42708,6400000.0
2008-04-18 21:38:00,3.42811,3.42917,3.41877,3.42783,4520000.0
2008-04-18 21:39:00,3.42738,3.42777,3.4181,3.42777,3780000.0
2008-04-18 21:40:00,3.42761,3.42761,3.41786,3.42594,4880000.0
2008-04-18 21:41:00,3.42708,3.42978,3.42018,3.42018,4520000.0
2008-04-18 21:42:00,3.42096,3.43156,3.41786,3.41786,3780000.0
2008-04-18 21:43:00,3.42743,3.42803,3.42586,3.42785,4910000.0
2008-04-18 21:44:00,3.42185,3.42747,3.41897,3.42747,8280000.0
2008-04-18 21:45:00,3.42177,3.4306,3.42177,3.42813,3760000.0
2008-04-18 21:46:00,3.42721,3.42772,3.42274,3.42767,4900000.0
2008-04-18 21:47:00,3.42809,3.42985,3.4197,3.4197,8260000.0
2008-04-18 21:49:00,3.42651,3.42822,3.4205,3.42226,6400000.0
2008-04-18 21:50:00,3.42776,3.42856,3.42295,3.42295,4140000.0
2008-04-18 21:51:00,3.42732,3.42846,3.42272,3.42813,2640000.0
2008-04-18 21:52:00,3.41458,3.42537,3.41199,3.42537,9030000.0
2008-04-18 21:53:00,3.42687,3.42849,3.42685,3.42734,3380000.0
2008-04-18 21:54:00,3.42642,3.42733,3.42239,3.42374,4890000.0
2008-04-18 21:56:00,3.42785,3.42955,3.42155,3.42155,3020000.0
2008-04-18 21:57:00,3.42009,3.42687,3.41929,3.42687,8660000.0
2008-04-18 21:58:00,3.42902,3.42967,3.42321,3.42866,4890000.0
2008-04-18 21:59:00,3.42813,3.43043,3.42051,3.42826,8290000.0
2008-04-18 22:00:00,3.41825,3.42984,3.41671,3.42276,4140000.0
2008-04-18 22:01:00,3.42392,3.42772,3.41804,3.42192,6030000.0
2008-04-18 22:02:00,3.42752,3.42752,3.4229,3.4229,3010000.0
2008-04-18 22:03:00,3.42786,3.42802,3.42128,3.42128,5260000.0
2008-04-18 22:04:00,3.42896,3.42946,3.41968,3.42334,9020000.0
2008-04-18 22:05:00,3.42697,3.42842,3.41929,3.42314,3380000.0
2008-04-18 22:06:00,3.41909,3.41909,3.41896,3.41896,1500000.0
2008-04-18 22:07:00,3.42792,3.42792,3.41752,3.42141,3010000.0
2008-04-18 22:08:00,3.42572,3.42739,3.42031,3.42234,6390000.0
2008-04-18 22:09:00,3.42598,3.42841,3.41929,3.42516,7890000.0
2008-04-18 22:10:00,3.42238,3.42826,3.41868,3.42826,4890000.0
2008-04-18 22:11:00,3.42041,3.42623,3.42041,3.42623,1900000.0
2008-04-18 22:12:00,3.4284,3.4284,3.42257,3.42625,3780000.0
2008-04-18 22:13:00,3.42333,3.42862,3.41922,3.42719,5270000.0
2008-04-18 22:14:00,3.42946,3.43346,3.42204,3.42591,10150000.0
2008-04-18 22:15:00,3.42798,3.4325,3.4218,3.42808,7140000.0
2008-04-18 22:16:00,3.42402,3.43028,3.42005,3.42348,10920000.0
2008-04-18 22:17:00,3.42845,3.42859,3.41912,3.42859,8650000.0
2008-04-18 22:18:00,3.42195,3.42696,3.41743,3.42093,6400000.0
2008-04-18 22:19:00,3.42436,3.42924,3.42436,3.42872,3760000.0
2008-04-18 22:20:00,3.42323,3.43221,3.42068,3.42068,10520000.0
2008-04-18 22:21:00,3.42852,3.42862,3.41796,3.42659,5660000.0
2008-04-18 22:22:00,3.42718,3.42866,3.41695,3.42771,7140000.0
2008-04-18 22:23:00,3.42538,3.42844,3.42116,3.42565,4520000.0
2008-04-18 22:24:00,3.42269,3.42827,3.41732,3.42827,9410000.0
2008-04-18 22:26:00,3.42876,3.42882,3.41927,3.4233,8270000.0
2008-04-18 22:28:00,3.42756,3.42937,3.42218,3.42218,6020000.0
2008-04-18 22:29:00,3.42854,3.42854,3.41865,3.42607,8660000.0
2008-04-18 22:30:00,3.42439,3.42439,3.42066,3.42066,1130000.0
2008-04-18 22:31:00,3.42817,3.42865,3.41909,3.42727,4890000.0
2008-04-18 22:33:00,3.42351,3.42888,3.41984,3.41984,3010000.0
2008-04-18 22:34:00,3.4274,3.42839,3.41843,3.41843,5650000.0
2008-04-18 22:35:00,3.42746,3.42899,3.41944,3.42737,3400000.0
2008-04-18 22:36:00,3.42333,3.42875,3.4189,3.42168,12050000.0
2008-04-18 22:37:00,3.42378,3.42709,3.4146,3.42255,4150000.0
2008-04-18 22:38:00,3.42714,3.42714,3.41802,3.4259,7170000.0
2008-04-18 22:40:00,3.42586,3.43065,3.42092,3.42902,5640000.0
2008-04-18 22:41:00,3.42196,3.42995,3.42008,3.42008,5260000.0
2008-04-18 22:42:00,3.4252,3.43011,3.42293,3.42293,5260000.0
2008-04-18 22:43:00,3.42311,3.42683,3.42082,3.42082,5630000.0
2008-04-18 22:45:00,3.43106,3.43106,3.42419,3.4293,4510000.0
2008-04-18 22:46:00,3.42447,3.42987,3.42028,3.42442,4530000.0
2008-04-18 22:47:00,3.42057,3.43231,3.42057,3.42478,5270000.0
2008-04-18 22:48:00,3.42408,3.42829,3.42106,3.42284,4510000.0
2008-04-18 22:49:00,3.42323,3.42821,3.41922,3.42595,6760000.0
2008-04-18 22:50:00,3.4236,3.42802,3.41893,3.41893,4510000.0
2008-04-18 22:51:00,3.4272,3.4272,3.42185,3.423,4890000.0
2008-04-18 22:52:00,3.42361,3.42803,3.42249,3.42365,3780000.0
2008-04-18 22:53:00,3.42607,3.42792,3.41731,3.42792,7150000.0
2008-04-18 22:54:00,3.42277,3.42911,3.41846,3.41846,5260000.0
2008-04-18 22:55:00,3.42881,3.42881,3.42364,3.42755,4150000.0
2008-04-18 22:56:00,3.42777,3.42835,3.4178,3.4178,5650000.0
2008-04-18 22:57:00,3.42959,3.42959,3.42061,3.42746,6010000.0
2008-04-18 22:58:00,3.42338,3.42851,3.42249,3.42317,3760000.0
2008-04-18 22:59:00,3.42683,3.42825,3.42288,3.42823,7530000.0
2008-04-20 23:00:00,3.41982,3.42413,3.41873,3.42042,4520000.0
2008-04-20 23:10:00,3.41904,3.42412,3.41472,3.41969,13520000.0
2008-04-20 23:11:00,3.42003,3.42378,3.41871,3.42131,3380000.0
2008-04-20 23:12:00,3.42306,3.424,3.42003,3.42255,6010000.0
2008-04-20 23:13:00,3.41593,3.4243,3.41593,3.41813,2250000.0
2008-04-20 23:14:00,3.41555,3.42696,3.41555,3.41985,9020000.0
2008-04-20 23:15:00,3.42366,3.42553,3.41488,3.42314,4890000.0
2008-04-20 23:23:00,3.42003,3.42387,3.41406,3.41406,4880000.0
2008-04-20 23:24:00,3.41757,3.42326,3.41111,3.42326,5660000.0
2008-04-20 23:25:00,3.41617,3.42643,3.41617,3.4237,6400000.0
2008-04-20 23:26:00,3.42334,3.42334,3.41493,3.42279,4520000.0
2008-04-20 23:30:00,3.42752,3.42752,3.42222,3.4275,3770000.0
2008-04-20 23:31:00,3.42484,3.42484,3.4134,3.42237,5270000.0
2008-04-20 23:32:00,3.41934,3.4243,3.41934,3.4243,5270000.0
2008-04-20 23:33:00,3.41996,3.42561,3.41996,3.42393,4140000.0
2008-04-20 23:34:00,3.42356,3.42419,3.41487,3.42417,5280000.0
2008-04-20 23:37:00,3.41864,3.42297,3.41413,3.42297,4520000.0
2008-04-20 23:38:00,3.42251,3.42374,3.41486,3.42149,5650000.0
2008-04-20 23:39:00,3.41386,3.42299,3.41386,3.42086,5630000.0
2008-04-20 23:40:00,3.42229,3.42229,3.41432,3.41432,3020000.0
2008-04-20 23:41:00,3.42082,3.42502,3.41621,3.42374,5260000.0
2008-04-20 23:42:00,3.42373,3.42438,3.41454,3.42386,7910000.0
2008-04-20 23:44:00,3.41797,3.42215,3.41225,3.41774,7160000.0
2008-04-20 23:45:00,3.42148,3.42366,3.41974,3.42187,3760000.0
2008-04-20 23:46:00,3.42397,3.42397,3.41734,3.41947,3010000.0
2008-04-20 23:47:00,3.42271,3.4236,3.4167,3.4232,4890000.0
2008-04-20 23:48:00,3.41856,3.42363,3.41405,3.41815,5270000.0
2008-04-20 23:50:00,3.42069,3.42069,3.41887,3.42029,2640000.0
2008-04-20 23:51:00,3.42373,3.42425,3.41912,3.42264,3770000.0
2008-04-20 23:52:00,3.42519,3.42783,3.42519,3.42622,3010000.0
2008-04-20 23:53:00,3.4147,3.4234,3.41464,3.4234,3770000.0
2008-04-20 23:54:00,3.42297,3.42459,3.41871,3.41871,4520000.0
2008-04-20 23:57:00,3.4218,3.42296,3.41637,3.41985,5260000.0
2008-04-20 23:58:00,3.41593,3.42764,3.41593,3.42479,6780000.0
2008-04-21 00:00:00,3.42077,3.42092,3.41853,3.42038,3750000.0
2008-04-21 00:01:00,3.41377,3.42402,3.41377,3.42386,5660000.0
2008-04-21 00:02:00,3.41801,3.42361,3.41462,3.41462,3770000.0
2008-04-21 00:03:00,3.42402,3.42402,3.41873,3.42267,4530000.0
2008-04-21 00:04:00,3.4198,3.42325,3.41756,3.41964,3770000.0
2008-04-21 00:05:00,3.41875,3.42357,3.41666,3.41666,3390000.0
2008-04-21 00:06:00,3.42432,3.42529,3.41922,3.41922,3020000.0
2008-04-21 00:07:00,3.41804,3.42305,3.41743,3.42305,3770000.0
2008-04-21 00:08:00,3.42422,3.42422,3.41915,3.42407,3770000.0
2008-04-21 00:09:00,3.42407,3.42407,3.41438,3.42387,7510000.0
2008-04-21 00:10:00,3.42349,3.42608,3.41871,3.41905,4520000.0
2008-04-21 00:11:00,3.41795,3.42243,3.41756,3.42191,4880000.0
2008-04-21 00:12:00,3.42318,3.42318,3.41725,3.41883,4880000.0
2008-04-21 00:13:00,3.42312,3.42515,3.41964,3.42352,5270000.0
2008-04-21 00:15:00,3.42541,3.42541,3.41844,3.42334,4140000.0
2008-04-21 00:17:00,3.42281,3.42281,3.41201,3.42069,8270000.0
2008-04-21 00:18:00,3.41507,3.42633,3.41398,3.424,9020000.0
2008-04-21 00:19:00,3.4229,3.42412,3.41478,3.4188,3380000.0
2008-04-21 00:20:00,3.4226,3.42384,3.42007,3.42226,2630000.0
2008-04-21 00:21:00,3.42406,3.42406,3.41728,3.42327,3380000.0
2008-04-21 00:22:00,3.41912,3.42425,3.41335,3.42289,4500000.0
2008-04-21 00:24:00,3.42422,3.42422,3.42422,3.42422,750000.0
2008-04-21 00:25:00,3.41384,3.42255,3.41384,3.41767,3380000.0
2008-04-21 00:26:00,3.41909,3.42414,3.41909,3.42403,4510000.0
2008-04-21 00:27:00,3.41849,3.42452,3.41329,3.42355,6770000.0
2008-04-21 00:29:00,3.41937,3.42378,3.41703,3.42252,3390000.0
2008-04-21 00:30:00,3.42119,3.42491,3.41522,3.41895,9780000.0
2008-04-21 00:31:00,3.42451,3.42451,3.41975,3.42093,3010000.0
2008-04-21 00:32:00,3.41452,3.42423,3.41452,3.41718,4890000.0
2008-04-21 00:33:00,3.41541,3.42483,3.41541,3.42483,4520000.0
2008-04-21 00:34:00,3.42068,3.42444,3.41712,3.41712,4140000.0
2008-04-21 00:35:00,3.4196,3.42702,3.4196,3.42041,8280000.0
2008-04-21 00:36:00,3.41656,3.42345,3.41656,3.42028,3400000.0
2008-04-21 00:37:00,3.41483,3.42524,3.41483,3.41974,2640000.0
2008-04-21 00:39:00,3.41875,3.42482,3.41472,3.42387,7170000.0
2008-04-21 00:40:00,3.41948,3.4256,3.41529,3.41827,4140000.0
2008-04-21 00:41:00,3.42393,3.42416,3.41627,3.42416,4530000.0
2008-04-21 00:42:00,3.42192,3.42399,3.41401,3.42396,4510000.0
2008-04-21 00:43:00,3.41965,3.42526,3.41525,3.42433,9770000.0
2008-04-21 00:44:00,3.41907,3.42708,3.4167,3.4205,6030000.0
2008-04-21 00:45:00,3.41879,3.4259,3.41879,3.42538,4520000.0
2008-04-21 00:46:00,3.42173,3.42596,3.41585,3.42481,4530000.0
2008-04-21 00:47:00,3.42376,3.42398,3.41842,3.42381,6400000.0
2008-04-21 00:48:00,3.42258,3.42258,3.41296,3.42169,4510000.0
2008-04-21 00:49:00,3.41865,3.41947,3.41433,3.41433,4890000.0
2008-04-21 00:50:00,3.42397,3.42397,3.41757,3.41861,4530000.0
2008-04-21 00:51:00,3.41693,3.42404,3.41435,3.41435,6400000.0
2008-04-21 00:52:00,3.42062,3.42634,3.41654,3.42174,4520000.0
2008-04-21 00:53:00,3.42434,3.42452,3.41911,3.42297,3780000.0
2008-04-21 00:54:00,3.41831,3.42629,3.41506,3.42185,6760000.0
2008-04-21 00:55:00,3.42292,3.42329,3.41755,3.42082,4890000.0
2008-04-21 00:56:00,3.41545,3.42581,3.41545,3.42071,4890000.0
2008-04-21 00:57:00,3.4238,3.4238,3.41854,3.41854,3390000.0
2008-04-21 00:58:00,3.42298,3.42406,3.41883,3.42368,3010000.0
2008-04-21 00:59:00,3.42276,3.42276,3.4131,3.41841,5260000.0
2008-04-21 01:00:00,3.42371,3.42672,3.42048,3.42367,6410000.0
2008-04-21 01:01:00,3.41819,3.42219,3.41305,3.41843,3770000.0
2008-04-21 01:02:00,3.42085,3.42346,3.4157,3.42346,5630000.0
2008-04-21 01:03:00,3.42115,3.42558,3.41608,3.41982,5280000.0
2008-04-21 01:04:00,3.42324,3.42402,3.42234,3.4238,4150000.0
2008-04-21 01:05:00,3.41907,3.42415,3.41751,3.42301,3760000.0
2008-04-21 01:06:00,3.41425,3.42302,3.41402,3.42302,4140000.0
2008-04-21 01:07:00,3.41795,3.4251,3.41795,3.41997,4890000.0
2008-04-21 01:08:00,3.42356,3.42356,3.41397,3.41604,5290000.0
2008-04-21 01:09:00,3.41842,3.4236,3.4136,3.41904,9780000.0
2008-04-21 01:10:00,3.4193,3.42366,3.41848,3.41848,3400000.0
2008-04-21 01:11:00,3.42458,3.42474,3.41909,3.42461,3780000.0
2008-04-21 01:12:00,3.41784,3.41986,3.40997,3.41728,6400000.0
2008-04-21 01:13:00,3.42267,3.42402,3.42116,3.42402,2270000.0
2008-04-21 01:14:00,3.41805,3.42283,3.41282,3.41645,7540000.0
2008-04-21 01:15:00,3.41827,3.42734,3.41827,3.42537,3010000.0
2008-04-21 01:16:00,3.42425,3.42688,3.41933,3.42007,6030000.0
2008-04-21 01:17:00,3.41978,3.42493,3.41728,3.424,8280000.0
2008-04-21 01:18:00,3.42261,3.42436,3.41525,3.41988,7880000.0
2008-04-21 01:19:00,3.41956,3.42416,3.41732,3.42218,4530000.0
2008-04-21 01:20:00,3.42155,3.42376,3.41411,3.42376,5280000.0
2008-04-21 01:21:00,3.42184,3.42438,3.41705,3.42041,6030000.0
2008-04-21 01:22:00,3.42363,3.42491,3.4206,3.42451,5670000.0
2008-04-21 01:23:00,3.42383,3.42383,3.41394,3.42253,3390000.0
2008-04-21 01:25:00,3.42351,3.42427,3.41965,3.42241,6400000.0
2008-04-21 01:26:00,3.42077,3.42358,3.41709,3.41709,6400000.0
2008-04-21 01:27:00,3.42379,3.42379,3.4158,3.41838,10180000.0
2008-04-21 01:28:00,3.42342,3.42353,3.41427,3.423,5260000.0
2008-04-21 01:30:00,3.42774,3.42774,3.42131,3.42302,5660000.0
2008-04-21 01:31:00,3.42207,3.42294,3.41319,3.41956,9770000.0
2008-04-21 01:33:00,3.42382,3.42553,3.41898,3.42375,4890000.0
2008-04-21 01:34:00,3.41364,3.42335,3.41364,3.42335,3390000.0
2008-04-21 01:35:00,3.42453,3.42477,3.4181,3.4181,4160000.0
2008-04-21 01:36:00,3.42293,3.42427,3.41886,3.41886,3770000.0
2008-04-21 01:37:00,3.42406,3.4248,3.42006,3.42425,5270000.0
2008-04-21 01:38:00,3.41443,3.42324,3.41443,3.42324,3400000.0
2008-04-21 01:39:00,3.42535,3.42784,3.41725,3.42031,4890000.0
2008-04-21 01:40:00,3.42089,3.42597,3.42027,3.42454,5650000.0
2008-04-21 01:41:00,3.42249,3.42406,3.41752,3.42406,5630000.0
2008-04-21 01:42:00,3.42327,3.42327,3.41649,3.41649,3010000.0
2008-04-21 01:43:00,3.42286,3.42419,3.4145,3.42402,3010000.0
2008-04-21 01:44:00,3.42063,3.42772,3.41771,3.42542,8680000.0
2008-04-21 01:45:00,3.42426,3.42567,3.42426,3.4244,2640000.0
2008-04-21 01:46:00,3.41882,3.42405,3.41607,3.41912,7540000.0
2008-04-21 01:47:00,3.41459,3.42617,3.41459,3.4197,5640000.0
2008-04-21 01:48:00,3.42383,3.42383,3.41397,3.41931,3780000.0
2008-04-21 01:49:00,3.41712,3.4242,3.41697,3.42265,3750000.0
2008-04-21 01:51:00,3.42299,3.42299,3.41264,3.42038,7530000.0
2008-04-21 01:52:00,3.42503,3.42805,3.41616,3.41835,13160000.0
2008-04-21 01:53:00,3.41769,3.42187,3.4153,3.41734,7910000.0
2008-04-21 01:54:00,3.41462,3.42448,3.41462,3.4176,4140000.0
2008-04-21 01:55:00,3.42003,3.42384,3.41488,3.41834,5650000.0
2008-04-21 01:56:00,3.42461,3.42528,3.4152,3.41951,5280000.0
2008-04-21 01:57:00,3.41822,3.42417,3.41388,3.42302,9420000.0
2008-04-21 01:58:00,3.42388,3.42388,3.41204,3.42108,3400000.0
2008-04-21 02:00:00,3.42546,3.42546,3.41421,3.42382,3380000.0
2008-04-21 02:01:00,3.42198,3.42414,3.41397,3.42414,4510000.0
2008-04-21 02:02:00,3.42365,3.42468,3.41487,3.41894,10530000.0
2008-04-21 02:03:00,3.41849,3.42368,3.41364,3.42368,5650000.0
2008-04-21 02:04:00,3.41834,3.42355,3.41266,3.41978,6390000.0
2008-04-21 02:06:00,3.41998,3.42682,3.41833,3.4195,7910000.0
2008-04-21 02:07:00,3.41607,3.42472,3.41317,3.4236,10570000.0
2008-04-21 02:08:00,3.42208,3.42567,3.41561,3.42423,6790000.0
2008-04-21 02:09:00,3.42389,3.42442,3.41585,3.4192,5260000.0
2008-04-21 02:10:00,3.42321,3.42499,3.41793,3.41793,3380000.0
2008-04-21 02:11:00,3.42003,3.42518,3.41624,3.42518,4520000.0
2008-04-21 02:12:00,3.41843,3.42352,3.41435,3.42272,4530000.0
2008-04-21 02:13:00,3.41892,3.423,3.41305,3.41851,7540000.0
2008-04-21 02:14:00,3.42421,3.42421,3.42145,3.42145,2640000.0
2008-04-21 02:15:00,3.42669,3.42669,3.41319,3.41854,9790000.0
2008-04-21 02:17:00,3.41789,3.42502,3.41789,3.4235,2640000.0
2008-04-21 02:18:00,3.4245,3.42461,3.41907,3.42419,5630000.0
2008-04-21 02:19:00,3.42412,3.42416,3.41882,3.42037,4910000.0
2008-04-21 02:20:00,3.41918,3.42377,3.41476,3.42377,4890000.0
2008-04-21 02:21:00,3.42327,3.42327,3.41434,3.4147,4510000.0
2008-04-21 02:22:00,3.41941,3.42387,3.41941,3.42387,3390000.0
2008-04-21 02:23:00,3.41983,3.42544,3.41983,3.42343,4510000.0
2008-04-21 02:24:00,3.41769,3.42403,3.41769,3.42402,4900000.0
2008-04-21 02:25:00,3.42422,3.42422,3.41471,3.41471,2650000.0
2008-04-21 02:26:00,3.42294,3.42294,3.41698,3.42196,4520000.0
2008-04-21 02:27:00,3.425,3.42532,3.4195,3.4195,3380000.0
2008-04-21 02:28:00,3.42117,3.42593,3.41592,3.42342,8660000.0
2008-04-21 02:29:00,3.42031,3.42266,3.41876,3.42199,6770000.0
2008-04-21 02:30:00,3.42646,3.42646,3.41713,3.42148,3780000.0
2008-04-21 02:31:00,3.42343,3.42422,3.41467,3.42422,4890000.0
2008-04-21 02:32:00,3.41933,3.42649,3.41855,3.42466,10920000.0
2008-04-21 02:33:00,3.41747,3.42414,3.41747,3.42358,5660000.0
2008-04-21 02:34:00,3.42209,3.42364,3.41881,3.42321,6770000.0
2008-04-21 02:35:00,3.42187,3.42219,3.4116,3.41367,6410000.0
2008-04-21 02:36:00,3.42359,3.42516,3.4164,3.42516,3390000.0
2008-04-21 02:37:00,3.42409,3.42409,3.41926,3.4233,6040000.0
2008-04-21 02:38:00,3.42005,3.42579,3.41671,3.42249,7140000.0
2008-04-21 02:39:00,3.42468,3.42468,3.41579,3.42408,4910000.0
2008-04-21 02:40:00,3.42156,3.42389,3.41675,3.41941,4520000.0
2008-04-21 02:41:00,3.41951,3.42378,3.41473,3.42266,6770000.0
2008-04-21 02:42:00,3.42416,3.42602,3.41905,3.42024,9770000.0
2008-04-21 02:43:00,3.42374,3.42426,3.41927,3.42426,2640000.0
2008-04-21 02:44:00,3.42223,3.42223,3.41357,3.41357,3390000.0
2008-04-21 02:45:00,3.42175,3.42837,3.41726,3.42052,9030000.0
2008-04-21 02:46:00,3.4243,3.4243,3.42191,3.42313,3760000.0
2008-04-21 02:47:00,3.41878,3.42372,3.41121,3.41907,5290000.0
2008-04-21 02:48:00,3.42461,3.42541,3.4192,3.42496,5260000.0
2008-04-21 02:49:00,3.41881,3.42438,3.41881,3.41974,4140000.0
2008-04-21 02:50:00,3.41903,3.4231,3.41307,3.41839,9410000.0
2008-04-21 02:51:00,3.4171,3.42356,3.41329,3.42356,7140000.0
2008-04-21 02:52:00,3.42387,3.42387,3.41746,3.41746,4160000.0
2008-04-21 02:53:00,3.42323,3.42323,3.41441,3.41471,4510000.0
2008-04-21 02:54:00,3.42307,3.42429,3.41734,3.41921,3390000.0
2008-04-21 02:55:00,3.42427,3.42427,3.4226,3.4234,4520000.0
2008-04-21 02:56:00,3.41923,3.42468,3.41505,3.42024,6390000.0
2008-04-21 02:57:00,3.42428,3.4259,3.41839,3.42235,4140000.0
2008-04-21 02:58:00,3.41884,3.42331,3.41433,3.41858,3400000.0
2008-04-21 02:59:00,3.4222,3.42278,3.41794,3.41897,7150000.0
2008-04-21 03:00:00,3.42277,3.42706,3.41803,3.42478,6000000.0
2008-04-21 03:01:00,3.42363,3.42409,3.41876,3.4228,1900000.0
2008-04-21 03:08:00,3.41479,3.42443,3.41479,3.41726,4920000.0
2008-04-21 03:09:00,3.41922,3.42448,3.41922,3.4243,2250000.0
2008-04-21 03:10:00,3.41527,3.4217,3.41527,3.419,4150000.0
2008-04-21 03:11:00,3.42281,3.42399,3.41462,3.42296,2650000.0
2008-04-21 03:14:00,3.42438,3.42477,3.41879,3.41879,4150000.0
2008-04-21 03:15:00,3.42232,3.42552,3.41699,3.42004,5290000.0
2008-04-21 03:16:00,3.42338,3.42338,3.41223,3.41795,7920000.0
2008-04-21 03:17:00,3.42415,3.42415,3.4158,3.42342,4140000.0
2008-04-21 03:18:00,3.42456,3.42518,3.41864,3.42483,4160000.0
2008-04-21 03:19:00,3.41656,3.42412,3.41398,3.4185,4150000.0
2008-04-21 03:20:00,3.42371,3.42415,3.41315,3.4181,7540000.0
2008-04-21 03:21:00,3.42413,3.42413,3.42022,3.42022,1880000.0
2008-04-21 03:22:00,3.41796,3.42302,3.41496,3.41496,3010000.0
2008-04-21 03:23:00,3.42033,3.42335,3.41669,3.41669,4510000.0
2008-04-21 03:24:00,3.41967,3.42501,3.41741,3.41788,8280000.0
2008-04-21 03:25:00,3.41679,3.42426,3.41679,3.41871,2640000.0
2008-04-21 03:26:00,3.42381,3.42381,3.41408,3.41408,4510000.0
2008-04-21 03:27:00,3.41585,3.42211,3.41354,3.41354,4150000.0
2008-04-21 03:28:00,3.42049,3.42433,3.41907,3.42433,2270000.0
2008-04-21 03:29:00,3.41899,3.42305,3.41378,3.41831,8280000.0
2008-04-21 03:30:00,3.42517,3.42553,3.41772,3.4198,3030000.0
2008-04-21 03:31:00,3.42387,3.42387,3.41826,3.42366,3390000.0
2008-04-21 03:32:00,3.42447,3.42765,3.4163,3.42042,6400000.0
2008-04-21 03:33:00,3.42406,3.42433,3.41902,3.41902,3770000.0
2008-04-21 03:41:00,3.42009,3.4289,3.41417,3.41636,7140000.0
2008-04-21 03:42:00,3.42124,3.42447,3.41281,3.42356,6770000.0
2008-04-21 03:43:00,3.42366,3.4238,3.41907,3.41907,5270000.0
2008-04-21 03:44:00,3.422,3.42379,3.41636,3.42237,4140000.0
2008-04-21 03:45:00,3.42656,3.42656,3.41584,3.4194,7160000.0
2008-04-21 03:46:00,3.42387,3.42593,3.42029,3.42377,4890000.0
2008-04-21 03:47:00,3.4203,3.42448,3.41938,3.42403,4510000.0
2008-04-21 03:48:00,3.42296,3.42461,3.41897,3.41897,3770000.0
2008-04-21 03:49:00,3.41913,3.42585,3.41851,3.4239,5270000.0
2008-04-21 03:50:00,3.42453,3.42655,3.41537,3.42491,6030000.0
2008-04-21 03:51:00,3.4241,3.4241,3.41863,3.42393,3770000.0
2008-04-21 03:52:00,3.4238,3.42399,3.41899,3.41899,3770000.0
2008-04-21 03:53:00,3.41788,3.42338,3.41709,3.42338,3760000.0
2008-04-21 03:54:00,3.41597,3.42283,3.41597,3.41863,3010000.0
2008-04-21 03:55:00,3.42074,3.4246,3.41949,3.42048,3770000.0
2008-04-21 03:56:00,3.42293,3.42425,3.41895,3.42421,4530000.0
2008-04-21 03:57:00,3.41474,3.42264,3.41474,3.41923,3010000.0
2008-04-21 03:58:00,3.42353,3.42353,3.41309,3.41309,5280000.0
2008-04-21 03:59:00,3.4185,3.4192,3.41703,3.41828,2640000.0
2008-04-21 04:00:00,3.42596,3.42596,3.41732,3.41892,6400000.0
2008-04-21 04:01:00,3.42376,3.4271,3.41558,3.41562,6780000.0
2008-04-21 04:02:00,3.41685,3.42449,3.41685,3.42313,4520000.0
2008-04-21 04:03:00,3.41887,3.42412,3.4147,3.42412,3010000.0
2008-04-21 04:04:00,3.418,3.42321,3.41305,3.42321,4890000.0
2008-04-21 04:05:00,3.41896,3.42416,3.41896,3.42263,4150000.0
2008-04-21 04:06:00,3.4233,3.4233,3.41396,3.41455,3400000.0
2008-04-21 04:07:00,3.42313,3.42426,3.42313,3.42423,2640000.0
2008-04-21 04:08:00,3.42341,3.4247,3.41976,3.42452,3770000.0
2008-04-21 04:09:00,3.42033,3.42132,3.41923,3.42132,2640000.0
2008-04-21 04:10:00,3.41475,3.42354,3.41475,3.41499,3410000.0
2008-04-21 04:11:00,3.41896,3.42484,3.41494,3.41917,5270000.0
2008-04-21 04:12:00,3.42363,3.42401,3.41688,3.42284,3380000.0
2008-04-21 04:13:00,3.41966,3.42476,3.41947,3.42476,3390000.0
2008-04-21 04:14:00,3.42113,3.42233,3.4193,3.4193,1890000.0
2008-04-21 04:15:00,3.42222,3.42806,3.41716,3.41952,7160000.0
2008-04-21 04:16:00,3.41943,3.42478,3.4151,3.42322,4900000.0
2008-04-21 04:17:00,3.42398,3.42398,3.41419,3.42286,7910000.0
2008-04-21 04:18:00,3.42332,3.42361,3.41475,3.42043,5640000.0
2008-04-21 04:19:00,3.41372,3.42189,3.41372,3.42189,3390000.0
2008-04-21 04:20:00,3.42278,3.42474,3.4149,3.4149,4890000.0
2008-04-21 04:21:00,3.42076,3.42173,3.41312,3.4217,6020000.0
2008-04-21 04:22:00,3.42339,3.42339,3.41489,3.41916,5260000.0
2008-04-21 04:23:00,3.42284,3.42284,3.41334,3.41393,3010000.0
2008-04-21 04:24:00,3.4151,3.42454,3.4151,3.42064,3010000.0
2008-04-21 04:25:00,3.42048,3.42669,3.41642,3.42456,4910000.0
2008-04-21 04:26:00,3.42308,3.42387,3.41812,3.41904,4510000.0
2008-04-21 04:27:00,3.42429,3.42429,3.41921,3.41921,4530000.0
2008-04-21 04:28:00,3.42354,3.42354,3.4127,3.42117,4900000.0
2008-04-21 04:29:00,3.42483,3.42509,3.42015,3.42489,5250000.0
2008-04-21 04:30:00,3.41933,3.4318,3.41851,3.42075,9420000.0
2008-04-21 04:31:00,3.42417,3.42522,3.41515,3.4241,5650000.0
2008-04-21 04:32:00,3.41788,3.42454,3.41288,3.42127,3400000.0
2008-04-21 04:33:00,3.42256,3.42324,3.41434,3.42324,4520000.0
2008-04-21 04:34:00,3.42461,3.42614,3.41577,3.41577,7510000.0
2008-04-21 04:35:00,3.41398,3.42441,3.41398,3.41884,6770000.0
2008-04-21 04:37:00,3.42362,3.42457,3.41896,3.42395,3380000.0
2008-04-21 04:38:00,3.41957,3.42535,3.41837,3.42306,4510000.0
2008-04-21 04:39:00,3.4233,3.4233,3.41384,3.41454,4510000.0
2008-04-21 04:40:00,3.42411,3.42411,3.41463,3.42347,6010000.0
2008-04-21 04:41:00,3.42283,3.42292,3.4166,3.41815,9790000.0
2008-04-21 04:42:00,3.41737,3.42476,3.41609,3.41869,4510000.0
2008-04-21 04:43:00,3.41955,3.42389,3.41889,3.42389,4890000.0
2008-04-21 04:44:00,3.42331,3.42408,3.41447,3.42408,4520000.0
2008-04-21 04:45:00,3.42307,3.4299,3.41642,3.41642,8650000.0
2008-04-21 04:47:00,3.42271,3.42416,3.4203,3.42329,4900000.0
2008-04-21 04:48:00,3.42158,3.42423,3.41903,3.42047,3010000.0
2008-04-21 04:49:00,3.42002,3.42465,3.415,3.41921,12410000.0
2008-04-21 04:50:00,3.41981,3.41981,3.41888,3.41888,1500000.0
2008-04-21 04:51:00,3.42028,3.42843,3.41664,3.42055,8260000.0
2008-04-21 04:52:00,3.41655,3.42343,3.41437,3.42168,4890000.0
2008-04-21 04:53:00,3.4193,3.42411,3.4193,3.42364,6380000.0
2008-04-21 04:54:00,3.42254,3.42254,3.41412,3.41412,6010000.0
2008-04-21 04:57:00,3.41996,3.42344,3.414,3.41727,3020000.0
2008-04-21 04:58:00,3.41928,3.42485,3.41806,3.4201,3780000.0
2008-04-21 04:59:00,3.42053,3.42552,3.41903,3.4204,3780000.0
2008-04-21 05:00:00,3.42748,3.42792,3.42263,3.42649,6790000.0
2008-04-21 05:02:00,3.42332,3.42476,3.41583,3.42476,6010000.0
2008-04-21 05:03:00,3.41504,3.42483,3.41504,3.42393,6020000.0
2008-04-21 05:04:00,3.42317,3.42468,3.4196,3.42444,4890000.0
2008-04-21 05:06:00,3.42364,3.42399,3.41431,3.4226,6410000.0
2008-04-21 05:07:00,3.41932,3.42356,3.41874,3.41931,4520000.0
2008-04-21 05:09:00,3.41497,3.42432,3.41497,3.41884,4140000.0
2008-04-21 05:10:00,3.42099,3.42315,3.41411,3.41843,6020000.0
2008-04-21 05:11:00,3.41823,3.42551,3.4173,3.4206,4140000.0
2008-04-21 05:12:00,3.42029,3.42569,3.41516,3.41516,4900000.0
2008-04-21 05:13:00,3.41863,3.42313,3.41316,3.41906,5640000.0
2008-04-21 05:14:00,3.42279,3.42422,3.41775,3.42378,5250000.0
2008-04-21 05:15:00,3.42515,3.42515,3.4151,3.41989,8290000.0
2008-04-21 05:16:00,3.41618,3.42229,3.41535,3.4182,5630000.0
2008-04-21 05:17:00,3.41667,3.42289,3.41581,3.41861,4890000.0
2008-04-21 05:18:00,3.41257,3.42266,3.41257,3.41663,5630000.0
2008-04-21 05:19:00,3.42417,3.42468,3.41528,3.42086,5270000.0
2008-04-21 05:20:00,3.42335,3.42417,3.41457,3.42407,7530000.0
2008-04-21 05:21:00,3.42335,3.42335,3.41323,3.42268,6780000.0
2008-04-21 05:22:00,3.41937,3.42398,3.4122,3.42019,5260000.0
2008-04-21 05:23:00,3.41656,3.42341,3.41336,3.41862,11670000.0
2008-04-21 05:24:00,3.42346,3.42544,3.41586,3.42356,4150000.0
2008-04-21 05:25:00,3.41382,3.42224,3.41382,3.42224,5640000.0
2008-04-21 05:26:00,3.41586,3.42454,3.41586,3.41874,3010000.0
2008-04-21 05:27:00,3.42301,3.42464,3.41858,3.42301,7150000.0
2008-04-21 05:30:00,3.42329,3.42772,3.41832,3.42769,6390000.0
2008-04-21 05:31:00,3.42391,3.42408,3.41736,3.42288,4520000.0
2008-04-21 05:32:00,3.41795,3.42362,3.41717,3.42362,4520000.0
2008-04-21 05:33:00,3.41783,3.4234,3.41337,3.4234,7900000.0
2008-04-21 05:34:00,3.41713,3.42373,3.41317,3.42263,4510000.0
2008-04-21 05:35:00,3.42397,3.42397,3.4144,3.41893,9410000.0
2008-04-21 05:36:00,3.42145,3.425,3.41701,3.42118,4890000.0
2008-04-21 05:37:00,3.42327,3.42327,3.41051,3.42167,7880000.0
2008-04-21 05:38:00,3.42265,3.42518,3.41866,3.4229,3760000.0
2008-04-21 05:39:00,3.41468,3.42433,3.41468,3.41756,8670000.0
2008-04-21 05:40:00,3.42426,3.42426,3.41939,3.41939,3760000.0
2008-04-21 05:41:00,3.41612,3.42427,3.41446,3.41889,6030000.0
2008-04-21 05:42:00,3.42505,3.42646,3.41659,3.42497,9760000.0
2008-04-21 05:43:00,3.41825,3.42253,3.41318,3.41806,12400000.0
2008-04-21 05:44:00,3.42344,3.42503,3.41514,3.42,7140000.0
2008-04-21 05:45:00,3.42422,3.42916,3.41695,3.42524,9780000.0
2008-04-21 05:46:00,3.42291,3.42449,3.41518,3.41904,6010000.0
2008-04-21 05:47:00,3.42213,3.42376,3.41764,3.42376,4520000.0
2008-04-21 05:48:00,3.42199,3.42251,3.41611,3.41667,3380000.0
2008-04-21 05:49:00,3.42476,3.42577,3.41589,3.41943,4890000.0
2008-04-21 05:50:00,3.41959,3.42124,3.4125,3.42,6780000.0
2008-04-21 05:51:00,3.41866,3.42344,3.41764,3.4223,2640000.0
2008-04-21 05:52:00,3.41677,3.4239,3.41305,3.4239,3380000.0
2008-04-21 05:55:00,3.41916,3.42601,3.4153,3.42578,7910000.0
2008-04-21 05:56:00,3.41858,3.42833,3.41858,3.42553,4520000.0
2008-04-21 05:57:00,3.41892,3.42335,3.4186,3.42335,2640000.0
2008-04-21 05:58:00,3.41921,3.42648,3.41645,3.41992,5660000.0
2008-04-21 05:59:00,3.42043,3.42568,3.41506,3.4155,3770000.0
2008-04-21 06:00:00,3.42723,3.42723,3.41515,3.42356,9770000.0
2008-04-21 06:02:00,3.42482,3.42696,3.41826,3.41826,8290000.0
2008-04-21 06:03:00,3.4159,3.42325,3.4159,3.42289,3390000.0
2008-04-21 06:04:00,3.42448,3.42596,3.41552,3.42455,5280000.0
2008-04-21 06:05:00,3.42098,3.42424,3.42054,3.42244,4160000.0
2008-04-21 06:06:00,3.4218,3.42361,3.4218,3.42208,3380000.0
2008-04-21 06:07:00,3.42392,3.42479,3.41247,3.41247,10150000.0
2008-04-21 06:08:00,3.42362,3.42388,3.41833,3.42312,3380000.0
2008-04-21 06:09:00,3.41918,3.42461,3.41918,3.42308,3770000.0
2008-04-21 06:10:00,3.41702,3.42176,3.4153,3.42073,5650000.0
2008-04-21 06:11:00,3.42413,3.42557,3.41567,3.42401,3780000.0
2008-04-21 06:12:00,3.41409,3.42316,3.4136,3.42279,8270000.0
2008-04-21 06:13:00,3.42308,3.42308,3.41809,3.42271,5640000.0
2008-04-21 06:14:00,3.42238,3.42371,3.41414,3.41414,3020000.0
2008-04-21 06:15:00,3.42436,3.42776,3.41862,3.41964,7910000.0
2008-04-21 06:16:00,3.42313,3.42394,3.42193,3.42283,5650000.0
2008-04-21 06:17:00,3.41172,3.42463,3.41172,3.41477,3780000.0
2008-04-21 06:18:00,3.42344,3.42344,3.42231,3.42231,1130000.0
2008-04-21 06:19:00,3.422,3.42356,3.41379,3.42332,3770000.0
2008-04-21 06:20:00,3.42362,3.42437,3.41377,3.4231,5630000.0
2008-04-21 06:21:00,3.42288,3.42362,3.41396,3.42339,4890000.0
2008-04-21 06:22:00,3.42265,3.42265,3.41326,3.42197,6030000.0
2008-04-21 06:23:00,3.41358,3.42183,3.41358,3.41797,6040000.0
2008-04-21 06:24:00,3.42338,3.42338,3.41382,3.41792,5280000.0
2008-04-21 06:25:00,3.4219,3.42202,3.41523,3.41766,3390000.0
2008-04-21 06:26:00,3.41875,3.42303,3.41275,3.41753,6780000.0
2008-04-21 06:28:00,3.41744,3.42203,3.41744,3.41769,2640000.0
2008-04-21 06:29:00,3.41904,3.42404,3.419,3.42404,3010000.0
2008-04-21 06:30:00,3.42249,3.42478,3.41437,3.41437,5650000.0
2008-04-21 06:31:00,3.41812,3.42287,3.41231,3.41749,8670000.0
2008-04-21 06:33:00,3.42251,3.42354,3.41696,3.42353,5660000.0
2008-04-21 06:34:00,3.42209,3.42508,3.41379,3.42433,8290000.0
2008-04-21 06:35:00,3.41766,3.42389,3.41396,3.41396,4510000.0
2008-04-21 06:36:00,3.42218,3.42218,3.41502,3.41879,3390000.0
2008-04-21 06:37:00,3.42213,3.42249,3.41521,3.42249,4890000.0
2008-04-21 06:38:00,3.42062,3.42541,3.41539,3.42408,6400000.0
2008-04-21 06:39:00,3.42341,3.42517,3.4197,3.4197,4140000.0
2008-04-21 06:40:00,3.42224,3.42362,3.41795,3.42055,7140000.0
2008-04-21 06:41:00,3.41298,3.41818,3.41298,3.41807,4140000.0
2008-04-21 06:42:00,3.41983,3.42854,3.41491,3.42363,9020000.0
2008-04-21 06:43:00,3.42315,3.42315,3.41866,3.41866,1130000.0
2008-04-21 06:44:00,3.41869,3.42312,3.41372,3.41804,9770000.0
2008-04-21 06:45:00,3.42538,3.42626,3.41868,3.42239,7140000.0
2008-04-21 06:46:00,3.41535,3.42144,3.41535,3.41675,4890000.0
2008-04-21 06:47:00,3.41849,3.4231,3.41799,3.41799,4520000.0
2008-04-21 06:49:00,3.42106,3.42132,3.41552,3.41587,3400000.0
2008-04-21 06:50:00,3.42174,3.42312,3.41628,3.41795,4520000.0
2008-04-21 06:51:00,3.41863,3.42672,3.41772,3.42396,9050000.0
2008-04-21 06:52:00,3.41832,3.42407,3.41814,3.41814,4140000.0
2008-04-21 06:53:00,3.41787,3.42436,3.41787,3.41844,4160000.0
2008-04-21 06:54:00,3.41878,3.42301,3.41636,3.42301,3390000.0
2008-04-21 06:55:00,3.4213,3.42299,3.41338,3.41764,4510000.0
2008-04-21 06:56:00,3.42285,3.42393,3.41851,3.42311,4530000.0
2008-04-21 06:57:00,3.42287,3.42287,3.42129,3.42138,2640000.0
2008-04-21 06:58:00,3.41795,3.42235,3.41643,3.42235,6030000.0
2008-04-21 06:59:00,3.4226,3.4226,3.41758,3.41797,3770000.0
2008-04-21 07:00:00,3.42229,3.42672,3.41732,3.42164,5280000.0
2008-04-21 07:01:00,3.41273,3.42076,3.41273,3.42076,3770000.0
2008-04-21 07:02:00,3.41868,3.42229,3.41287,3.41287,4900000.0
2008-04-21 07:03:00,3.41764,3.4229,3.41382,3.41617,4520000.0
2008-04-21 07:04:00,3.42198,3.42198,3.41056,3.4207,6780000.0
2008-04-21 07:05:00,3.41641,3.42299,3.41362,3.42298,4910000.0
2008-04-21 07:07:00,3.41663,3.42414,3.41486,3.41857,6780000.0
2008-04-21 07:08:00,3.42323,3.42513,3.41707,3.41707,4890000.0
2008-04-21 07:09:00,3.42155,3.42155,3.41231,3.42099,5280000.0
2008-04-21 07:10:00,3.41924,3.42177,3.41273,3.42111,3770000.0
2008-04-21 07:11:00,3.42362,3.42362,3.41437,3.42326,3030000.0
2008-04-21 07:12:00,3.42172,3.42172,3.41061,3.41681,8280000.0
2008-04-21 07:13:00,3.41907,3.42517,3.41544,3.42388,4900000.0
2008-04-21 07:14:00,3.4194,3.42289,3.41406,3.42232,3760000.0
2008-04-21 07:15:00,3.42622,3.42624,3.41663,3.42092,4530000.0
2008-04-21 07:16:00,3.41506,3.4252,3.41355,3.41355,7160000.0
2008-04-21 07:17:00,3.42089,3.42089,3.41169,3.41816,4890000.0
2008-04-21 07:18:00,3.41673,3.42235,3.41654,3.41686,3770000.0
2008-04-21 07:19:00,3.42173,3.42294,3.41308,3.41756,4140000.0
2008-04-21 07:20:00,3.41707,3.4218,3.41065,3.41622,5280000.0
2008-04-21 07:21:00,3.42187,3.42187,3.4119,3.41747,5250000.0
2008-04-21 07:22:00,3.42096,3.42112,3.41971,3.42112,2270000.0
2008-04-21 07:23:00,3.42101,3.42269,3.41708,3.42214,5650000.0
2008-04-21 07:24:00,3.4131,3.42211,3.4131,3.41339,5630000.0
2008-04-21 07:25:00,3.41759,3.42266,3.41297,3.42044,6410000.0
2008-04-21 07:26:00,3.42102,3.42347,3.41352,3.42269,5270000.0
2008-04-21 07:28:00,3.42088,3.42311,3.41285,3.41794,2640000.0
2008-04-21 07:29:00,3.41965,3.41965,3.40898,3.41399,3390000.0
2008-04-21 07:30:00,3.41891,3.42665,3.41285,3.41568,7150000.0
2008-04-21 07:31:00,3.41976,3.42123,3.41126,3.41954,5260000.0
2008-04-21 07:32:00,3.41279,3.41866,3.40882,3.41848,8670000.0
2008-04-21 07:34:00,3.41513,3.4205,3.41263,3.41607,5640000.0
2008-04-21 07:35:00,3.41564,3.42059,3.41564,3.41992,4880000.0
2008-04-21 07:36:00,3.4147,3.41958,3.41004,3.41958,8260000.0
2008-04-21 07:37:00,3.40836,3.41841,3.40672,3.41841,8640000.0
2008-04-21 07:38:00,3.4149,3.42041,3.40879,3.42041,18420000.0
2008-04-21 07:39:00,3.41997,3.41998,3.40932,3.41998,4880000.0
2008-04-21 07:40:00,3.41946,3.42182,3.41121,3.42161,3010000.0
2008-04-21 07:41:00,3.41448,3.42017,3.40886,3.42017,7900000.0
2008-04-21 07:42:00,3.41463,3.42042,3.40956,3.41979,5640000.0
2008-04-21 07:43:00,3.41518,3.42313,3.41518,3.41693,7140000.0
2008-04-21 07:44:00,3.4213,3.42373,3.41314,3.41314,6010000.0
2008-04-21 07:45:00,3.42437,3.42437,3.41095,3.41681,9400000.0
2008-04-21 07:46:00,3.42087,3.42095,3.41607,3.42008,3770000.0
2008-04-21 07:47:00,3.41862,3.42599,3.41524,3.42177,7140000.0
2008-04-21 07:48:00,3.41545,3.42032,3.41252,3.41713,4140000.0
2008-04-21 07:49:00,3.41939,3.42162,3.41195,3.41569,7510000.0
2008-04-21 07:50:00,3.42187,3.42187,3.4156,3.42091,4140000.0
2008-04-21 07:51:00,3.4185,3.42139,3.41047,3.42019,8270000.0
2008-04-21 07:52:00,3.41421,3.42082,3.4094,3.42082,5640000.0
2008-04-21 07:53:00,3.41484,3.41905,3.41143,3.41143,3380000.0
2008-04-21 07:54:00,3.42141,3.42297,3.41485,3.41485,4890000.0
2008-04-21 07:55:00,3.41636,3.42232,3.41307,3.41928,5270000.0
2008-04-21 07:56:00,3.41608,3.42115,3.41487,3.42093,8260000.0
2008-04-21 07:57:00,3.4244,3.4244,3.41448,3.42355,6390000.0
2008-04-21 07:58:00,3.42123,3.42428,3.41647,3.41647,3760000.0
2008-04-21 07:59:00,3.41792,3.42407,3.41291,3.41869,12800000.0
2008-04-21 08:00:00,3.42185,3.42399,3.41765,3.42355,4890000.0
2008-04-21 08:01:00,3.41337,3.4232,3.41244,3.4203,10520000.0
2008-04-21 08:02:00,3.41968,3.42333,3.41313,3.42135,9400000.0
2008-04-21 08:03:00,3.4174,3.42561,3.4174,3.42398,4890000.0
2008-04-21 08:04:00,3.42301,3.42714,3.4162,3.41935,7510000.0
2008-04-21 08:05:00,3.41297,3.42239,3.41297,3.41947,5280000.0
2008-04-21 08:06:00,3.41591,3.42255,3.41591,3.41766,7880000.0
2008-04-21 08:07:00,3.42381,3.42388,3.41325,3.4226,5270000.0
2008-04-21 08:08:00,3.41758,3.4227,3.41302,3.42159,7140000.0
2008-04-21 08:09:00,3.42279,3.42405,3.41822,3.42036,5640000.0
2008-04-21 08:10:00,3.42275,3.42341,3.41811,3.41811,5260000.0
2008-04-21 08:11:00,3.42214,3.4249,3.4158,3.42207,10150000.0
2008-04-21 08:12:00,3.42304,3.42352,3.41405,3.42352,7510000.0
2008-04-21 08:13:00,3.42277,3.42277,3.41319,3.41362,8270000.0
2008-04-21 08:14:00,3.42291,3.43009,3.41868,3.41868,16150000.0
2008-04-21 08:15:00,3.4261,3.4261,3.41809,3.41866,7130000.0
2008-04-21 08:16:00,3.42188,3.42415,3.4176,3.42224,4510000.0
2008-04-21 08:17:00,3.41288,3.41901,3.41226,3.41682,5260000.0
2008-04-21 08:18:00,3.41474,3.42258,3.41474,3.42222,7140000.0
2008-04-21 08:19:00,3.42064,3.42064,3.40931,3.41555,7130000.0
2008-04-21 08:20:00,3.41137,3.42164,3.41124,3.4152,3770000.0
2008-04-21 08:21:00,3.41965,3.42312,3.41399,3.41524,8640000.0
2008-04-21 08:22:00,3.41166,3.42354,3.41166,3.41661,6770000.0
2008-04-21 08:23:00,3.41345,3.41858,3.40851,3.41741,4140000.0
2008-04-21 08:24:00,3.41012,3.42089,3.41012,3.4151,3770000.0
2008-04-21 08:25:00,3.40822,3.42125,3.40822,3.41146,7150000.0
2008-04-21 08:26:00,3.41602,3.41602,3.41252,3.41283,4510000.0
2008-04-21 08:27:00,3.42004,3.42004,3.41034,3.41351,4880000.0
2008-04-21 08:28:00,3.41157,3.4193,3.40786,3.40786,8250000.0
2008-04-21 08:29:00,3.41971,3.42085,3.4079,3.41256,9770000.0
2008-04-21 08:30:00,3.41194,3.42147,3.41194,3.41605,7880000.0
2008-04-21 08:31:00,3.41501,3.41501,3.40898,3.41107,5260000.0
2008-04-21 08:32:00,3.41145,3.41846,3.41076,3.41846,4510000.0
2008-04-21 08:33:00,3.41811,3.41811,3.40587,3.4123,4890000.0
2008-04-21 08:34:00,3.41683,3.41692,3.41073,3.41073,6010000.0
2008-04-21 08:35:00,3.41759,3.41938,3.41163,3.41818,6760000.0
2008-04-21 08:36:00,3.41857,3.41857,3.40931,3.41202,7510000.0
2008-04-21 08:37:00,3.41618,3.42356,3.41223,3.42001,7520000.0
2008-04-21 08:38:00,3.41798,3.42372,3.41511,3.41777,6390000.0
2008-04-21 08:39:00,3.41555,3.42173,3.41032,3.41447,10520000.0
2008-04-21 08:40:00,3.41404,3.41985,3.40939,3.41458,7140000.0
2008-04-21 08:41:00,3.41766,3.42623,3.41585,3.41755,8280000.0
2008-04-21 08:42:00,3.41916,3.42025,3.41481,3.41954,6020000.0
2008-04-21 08:43:00,3.40915,3.41962,3.40891,3.41603,7510000.0
2008-04-21 08:44:00,3.4135,3.4188,3.40922,3.4188,6010000.0
2008-04-21 08:45:00,3.4176,3.42134,3.41105,3.42066,10900000.0
2008-04-21 08:46:00,3.41712,3.42274,3.41392,3.42248,4890000.0
2008-04-21 08:47:00,3.42083,3.42083,3.40607,3.42052,8660000.0
2008-04-21 08:48:00,3.4155,3.42052,3.41082,3.41794,6390000.0
2008-04-21 08:49:00,3.42039,3.42039,3.41225,3.41225,4130000.0
2008-04-21 08:50:00,3.41952,3.42433,3.41462,3.41754,10520000.0
2008-04-21 08:51:00,3.4221,3.4221,3.41024,3.41652,6010000.0
2008-04-21 08:52:00,3.42186,3.42326,3.41683,3.41727,5260000.0
2008-04-21 08:53:00,3.42212,3.42212,3.41256,3.41781,10540000.0
2008-04-21 08:54:00,3.41801,3.41861,3.40815,3.40815,4510000.0
2008-04-21 08:55:00,3.42105,3.42105,3.41594,3.41813,6010000.0
2008-04-21 08:56:00,3.41892,3.4202,3.41153,3.4202,4510000.0
2008-04-21 08:57:00,3.42132,3.42221,3.4157,3.41872,7130000.0
2008-04-21 08:58:00,3.4181,3.42149,3.41301,3.42149,6010000.0
2008-04-21 08:59:00,3.42148,3.42148,3.41002,3.42131,9400000.0
2008-04-21 09:00:00,3.41721,3.42134,3.41518,3.41672,6390000.0
2008-04-21 09:01:00,3.41948,3.42097,3.41075,3.41867,6770000.0
2008-04-21 09:02:00,3.41392,3.41906,3.41011,3.41906,4510000.0
2008-04-21 09:03:00,3.41885,3.41922,3.41271,3.4145,5260000.0
2008-04-21 09:04:00,3.41211,3.41956,3.41032,3.41032,3390000.0
2008-04-21 09:05:00,3.41668,3.42132,3.41123,3.4204,9390000.0
2008-04-21 09:06:00,3.41119,3.42106,3.40946,3.41633,8650000.0
2008-04-21 09:07:00,3.42032,3.42032,3.40845,3.41436,7880000.0
2008-04-21 09:08:00,3.41512,3.41544,3.40726,3.41388,3770000.0
2008-04-21 09:09:00,3.41525,3.42099,3.40916,3.41646,8270000.0
2008-04-21 09:10:00,3.42142,3.42357,3.41402,3.41402,5640000.0
2008-04-21 09:11:00,3.42151,3.4221,3.41689,3.41689,6020000.0
2008-04-21 09:12:00,3.42169,3.42169,3.41073,3.4206,6380000.0
2008-04-21 09:13:00,3.41657,3.42113,3.41162,3.41746,7890000.0
2008-04-21 09:14:00,3.42421,3.42472,3.41242,3.41817,7140000.0
2008-04-21 09:15:00,3.42215,3.42215,3.4116,3.42039,4880000.0
2008-04-21 09:16:00,3.41558,3.42157,3.41353,3.42157,3770000.0
2008-04-21 09:17:00,3.41841,3.42298,3.414,3.41801,8260000.0
2008-04-21 09:18:00,3.42065,3.42168,3.41301,3.42052,5640000.0
2008-04-21 09:19:00,3.42164,3.42302,3.41544,3.41544,4150000.0
2008-04-21 09:20:00,3.42357,3.42357,3.41317,3.42309,7140000.0
2008-04-21 09:21:00,3.42104,3.42104,3.41454,3.41707,11260000.0
2008-04-21 09:22:00,3.42245,3.42245,3.41432,3.41693,10900000.0
2008-04-21 09:23:00,3.42353,3.42353,3.41281,3.41737,5250000.0
2008-04-21 09:24:00,3.42124,3.42196,3.41479,3.41531,9020000.0
2008-04-21 09:25:00,3.42166,3.42222,3.41338,3.41338,4520000.0
2008-04-21 09:26:00,3.42147,3.42286,3.41147,3.41835,7140000.0
2008-04-21 09:27:00,3.41239,3.42327,3.41239,3.42327,4520000.0
2008-04-21 09:28:00,3.42107,3.42107,3.4162,3.4162,5260000.0
2008-04-21 09:29:00,3.42258,3.42274,3.41425,3.42274,6390000.0
2008-04-21 09:30:00,3.42207,3.42289,3.4122,3.42289,7510000.0
2008-04-21 09:31:00,3.42152,3.42199,3.41512,3.42199,4140000.0
2008-04-21 09:32:00,3.42359,3.42359,3.41673,3.41673,4140000.0
2008-04-21 09:33:00,3.41936,3.42611,3.41696,3.42355,9400000.0
2008-04-21 09:34:00,3.41724,3.42425,3.41484,3.41909,6770000.0
2008-04-21 09:35:00,3.42271,3.42271,3.40935,3.41879,16520000.0
2008-04-21 09:36:00,3.41964,3.42442,3.41799,3.42272,4880000.0
2008-04-21 09:37:00,3.42352,3.42375,3.41571,3.42341,6760000.0
2008-04-21 09:38:00,3.4189,3.424,3.41199,3.41909,12010000.0
2008-04-21 09:39:00,3.4158,3.42154,3.4158,3.41763,4880000.0
2008-04-21 09:40:00,3.41879,3.42345,3.41483,3.41956,5280000.0
2008-04-21 09:41:00,3.41355,3.4227,3.41046,3.4197,7900000.0
2008-04-21 09:42:00,3.42264,3.42264,3.41753,3.4201,3770000.0
2008-04-21 09:43:00,3.42021,3.42173,3.41226,3.41226,9770000.0
2008-04-21 09:44:00,3.42194,3.42194,3.41256,3.41652,7150000.0
2008-04-21 09:45:00,3.42087,3.42087,3.40803,3.41933,10890000.0
2008-04-21 09:46:00,3.41895,3.42069,3.4124,3.41718,4510000.0
2008-04-21 09:47:00,3.41621,3.41832,3.40755,3.41566,9780000.0
2008-04-21 09:48:00,3.41515,3.41619,3.40201,3.41537,4880000.0
2008-04-21 09:49:00,3.41962,3.42216,3.41136,3.41756,11650000.0
2008-04-21 09:50:00,3.41969,3.41971,3.41499,3.41851,4510000.0
2008-04-21 09:51:00,3.41666,3.41666,3.40591,3.41246,7150000.0
2008-04-21 09:52:00,3.41829,3.41829,3.40815,3.41771,4890000.0
2008-04-21 09:53:00,3.41374,3.41873,3.40841,3.41406,6400000.0
2008-04-21 09:54:00,3.41821,3.41881,3.40741,3.41705,9770000.0
2008-04-21 09:55:00,3.41091,3.41937,3.40813,3.4154,8300000.0
2008-04-21 09:56:00,3.4074,3.4176,3.40727,3.4176,4890000.0
2008-04-21 09:57:00,3.4184,3.4184,3.40858,3.41783,10520000.0
2008-04-21 09:58:00,3.41425,3.41821,3.41086,3.41201,4890000.0
2008-04-21 09:59:00,3.41405,3.41886,3.40787,3.41845,13900000.0
2008-04-21 10:00:00,3.41977,3.41977,3.40635,3.41769,11280000.0
2008-04-21 10:01:00,3.41748,3.41897,3.4102,3.41849,9770000.0
2008-04-21 10:02:00,3.41505,3.41848,3.40892,3.41475,9760000.0
2008-04-21 10:03:00,3.41498,3.4199,3.40671,3.41748,6390000.0
2008-04-21 10:04:00,3.42017,3.42022,3.40818,3.41716,7530000.0
2008-04-21 10:05:00,3.41914,3.41914,3.40836,3.41872,6390000.0
2008-04-21 10:06:00,3.41293,3.42143,3.40265,3.41857,7510000.0
2008-04-21 10:07:00,3.42003,3.42114,3.41491,3.42114,6390000.0
2008-04-21 10:08:00,3.41858,3.4238,3.41395,3.41455,7510000.0
2008-04-21 10:09:00,3.42219,3.42219,3.41232,3.41868,7140000.0
2008-04-21 10:10:00,3.4222,3.4228,3.41619,3.42147,5250000.0
2008-04-21 10:11:00,3.417,3.42205,3.41505,3.42205,4140000.0
2008-04-21 10:12:00,3.4213,3.42266,3.41626,3.41857,7140000.0
2008-04-21 10:13:00,3.42206,3.42206,3.41564,3.41745,5630000.0
2008-04-21 10:14:00,3.41929,3.424,3.41563,3.41893,7900000.0
2008-04-21 10:15:00,3.41685,3.42255,3.41439,3.42255,4510000.0
2008-04-21 10:16:00,3.41756,3.42129,3.4103,3.41657,12790000.0
2008-04-21 10:17:00,3.41772,3.42311,3.41264,3.41264,12760000.0
2008-04-21 10:18:00,3.42156,3.42281,3.41293,3.41293,5270000.0
2008-04-21 10:19:00,3.41853,3.42244,3.4104,3.41788,10520000.0
2008-04-21 10:20:00,3.41599,3.42025,3.40749,3.41728,8650000.0
2008-04-21 10:21:00,3.42133,3.42219,3.40946,3.41511,15400000.0
2008-04-21 10:22:00,3.41513,3.42028,3.41136,3.41164,4540000.0
2008-04-21 10:23:00,3.42027,3.42027,3.40904,3.41305,6770000.0
2008-04-21 10:24:00,3.42067,3.42164,3.41067,3.41999,9760000.0
2008-04-21 10:25:00,3.4161,3.41966,3.41067,3.41938,4510000.0
2008-04-21 10:26:00,3.41973,3.41973,3.408,3.41486,12020000.0
2008-04-21 10:27:00,3.42069,3.42069,3.41176,3.41673,6770000.0
2008-04-21 10:28:00,3.42074,3.42216,3.41221,3.42013,7140000.0
2008-04-21 10:29:00,3.41016,3.42186,3.41016,3.42093,5640000.0
2008-04-21 10:30:00,3.42132,3.42132,3.40801,3.41941,7140000.0
2008-04-21 10:31:00,3.41798,3.41811,3.40783,3.41108,6770000.0
2008-04-21 10:32:00,3.41745,3.42195,3.41628,3.42154,9380000.0
2008-04-21 10:33:00,3.42151,3.42172,3.4143,3.42065,5640000.0
2008-04-21 10:34:00,3.40637,3.41701,3.40637,3.41348,6770000.0
2008-04-21 10:35:00,3.41949,3.42162,3.41336,3.41634,10150000.0
2008-04-21 10:36:00,3.42045,3.42045,3.41171,3.4201,5260000.0
2008-04-21 10:37:00,3.4212,3.42125,3.41046,3.41669,12760000.0
2008-04-21 10:38:00,3.41524,3.42253,3.4123,3.42106,6760000.0
2008-04-21 10:39:00,3.42118,3.42173,3.41324,3.42148,4880000.0
2008-04-21 10:40:00,3.42115,3.42186,3.41228,3.41228,5630000.0
2008-04-21 10:41:00,3.41291,3.42266,3.41276,3.42221,4880000.0
2008-04-21 10:42:00,3.41542,3.4214,3.41542,3.42021,5640000.0
2008-04-21 10:43:00,3.42044,3.42177,3.41107,3.41326,7510000.0
2008-04-21 10:44:00,3.42039,3.42271,3.41449,3.42271,11270000.0
2008-04-21 10:45:00,3.41678,3.42548,3.41585,3.41881,12770000.0
2008-04-21 10:46:00,3.41913,3.42318,3.4175,3.42274,4150000.0
2008-04-21 10:47:00,3.41911,3.4223,3.41591,3.4223,5640000.0
2008-04-21 10:48:00,3.42331,3.42331,3.41137,3.41724,6390000.0
2008-04-21 10:49:00,3.42219,3.42219,3.41259,3.42184,5630000.0
2008-04-21 10:50:00,3.42076,3.42273,3.41086,3.42261,9380000.0
2008-04-21 10:51:00,3.42095,3.42095,3.40822,3.41474,5640000.0
2008-04-21 10:52:00,3.41418,3.42054,3.40113,3.41992,8270000.0
2008-04-21 10:53:00,3.4124,3.42082,3.41133,3.42082,7880000.0
2008-04-21 10:54:00,3.41609,3.42082,3.41361,3.41639,5630000.0
2008-04-21 10:55:00,3.41379,3.41839,3.40788,3.41576,5270000.0
2008-04-21 10:56:00,3.41528,3.4208,3.41131,3.41633,4510000.0
2008-04-21 10:57:00,3.42046,3.42046,3.4124,3.41464,5270000.0
2008-04-21 10:58:00,3.41841,3.41992,3.40977,3.41692,6770000.0
2008-04-21 10:59:00,3.41188,3.42064,3.41188,3.42062,7520000.0
2008-04-21 11:00:00,3.41749,3.41966,3.40843,3.41966,10150000.0
2008-04-21 11:01:00,3.41889,3.4199,3.41482,3.41482,6020000.0
2008-04-21 11:02:00,3.4112,3.42222,3.4112,3.41788,5250000.0
2008-04-21 11:03:00,3.40996,3.41873,3.40878,3.41499,4900000.0
2008-04-21 11:04:00,3.41797,3.42023,3.40803,3.42023,6000000.0
2008-04-21 11:05:00,3.41732,3.41791,3.40643,3.40643,6020000.0
2008-04-21 11:06:00,3.39698,3.41935,3.39698,3.41935,5260000.0
2008-04-21 11:07:00,3.41076,3.41887,3.40987,3.40993,5660000.0
2008-04-21 11:08:00,3.4186,3.41994,3.4082,3.41921,6760000.0
2008-04-21 11:09:00,3.41979,3.4205,3.41391,3.4205,4510000.0
2008-04-21 11:10:00,3.4185,3.42069,3.40923,3.41566,8260000.0
2008-04-21 11:11:00,3.41538,3.4186,3.40626,3.40626,4890000.0
2008-04-21 11:12:00,3.41426,3.41973,3.41333,3.41548,6760000.0
2008-04-21 11:13:00,3.4164,3.41901,3.40981,3.40981,7140000.0
2008-04-21 11:14:00,3.41493,3.4175,3.40755,3.41594,6760000.0
2008-04-21 11:15:00,3.41874,3.41874,3.40868,3.4143,5260000.0
2008-04-21 11:16:00,3.41812,3.41978,3.41608,3.41838,5260000.0
2008-04-21 11:17:00,3.41345,3.42049,3.41037,3.41964,6390000.0
2008-04-21 11:18:00,3.40999,3.41349,3.40437,3.41255,5280000.0
2008-04-21 11:19:00,3.4143,3.41944,3.41425,3.41425,4900000.0
2008-04-21 11:20:00,3.41517,3.41958,3.40869,3.41823,7140000.0
2008-04-21 11:21:00,3.42025,3.42049,3.40957,3.41477,10900000.0
2008-04-21 11:22:00,3.41535,3.42047,3.40862,3.41887,4900000.0
2008-04-21 11:23:00,3.41329,3.41949,3.41189,3.41949,4510000.0
2008-04-21 11:24:00,3.4085,3.41788,3.40822,3.41701,12030000.0
2008-04-21 11:25:00,3.41971,3.41971,3.40555,3.41639,4890000.0
2008-04-21 11:26:00,3.41835,3.41835,3.40882,3.41768,5630000.0
2008-04-21 11:27:00,3.41559,3.41797,3.4107,3.41797,5630000.0
2008-04-21 11:28:00,3.41763,3.41892,3.41179,3.41386,12020000.0
2008-04-21 11:29:00,3.41845,3.41845,3.40811,3.40863,9390000.0
2008-04-21 11:30:00,3.41572,3.41933,3.41271,3.41933,5630000.0
2008-04-21 11:31:00,3.418,3.41921,3.41166,3.41921,7140000.0
2008-04-21 11:32:00,3.41656,3.4173,3.4071,3.41375,12760000.0
2008-04-21 11:33:00,3.41748,3.41878,3.40716,3.41878,5630000.0
2008-04-21 11:34:00,3.4183,3.41885,3.41244,3.41819,3770000.0
2008-04-21 11:35:00,3.41846,3.41846,3.41088,3.41495,6780000.0
2008-04-21 11:36:00,3.4192,3.4192,3.41605,3.41834,7140000.0
2008-04-21 11:37:00,3.41869,3.41869,3.40982,3.41661,4510000.0
2008-04-21 11:38:00,3.41909,3.41996,3.41342,3.41342,6750000.0
2008-04-21 11:39:00,3.41586,3.41637,3.40922,3.41354,6390000.0
2008-04-21 11:40:00,3.41868,3.41868,3.41496,3.41812,5260000.0
2008-04-21 11:41:00,3.41134,3.41841,3.40783,3.41841,9020000.0
2008-04-21 11:42:00,3.41784,3.41839,3.4137,3.41386,4880000.0
2008-04-21 11:43:00,3.41744,3.41786,3.40482,3.41786,4890000.0
2008-04-21 11:44:00,3.41825,3.41825,3.41127,3.41735,4880000.0
2008-04-21 11:45:00,3.41782,3.41782,3.40362,3.41744,4880000.0
2008-04-21 11:46:00,3.41374,3.41749,3.39604,3.41341,4890000.0
2008-04-21 11:47:00,3.4184,3.41887,3.41191,3.41251,7890000.0
2008-04-21 11:48:00,3.4177,3.41934,3.41503,3.41503,4510000.0
2008-04-21 11:49:00,3.41868,3.42023,3.40825,3.42023,10530000.0
2008-04-21 11:50:00,3.41983,3.42043,3.41352,3.41659,7140000.0
2008-04-21 11:51:00,3.41903,3.42041,3.40916,3.4168,6020000.0
2008-04-21 11:52:00,3.42238,3.42238,3.41642,3.42107,4880000.0
2008-04-21 11:53:00,3.41561,3.42202,3.40928,3.42092,10150000.0
2008-04-21 11:54:00,3.41979,3.41987,3.41506,3.41506,6010000.0
2008-04-21 11:55:00,3.42013,3.42071,3.41083,3.41707,6380000.0
2008-04-21 11:56:00,3.42107,3.42107,3.4154,3.4154,5630000.0
2008-04-21 11:57:00,3.42115,3.42115,3.41454,3.41531,4520000.0
2008-04-21 11:58:00,3.41655,3.42264,3.41148,3.41784,9400000.0
2008-04-21 11:59:00,3.42027,3.42027,3.41403,3.41993,5630000.0
2008-04-21 12:00:00,3.41887,3.42013,3.4117,3.41673,10520000.0
2008-04-21 12:01:00,3.41771,3.42079,3.41588,3.41929,7150000.0
2008-04-21 12:02:00,3.4116,3.42114,3.4116,3.42114,4510000.0
2008-04-21 12:03:00,3.41684,3.42135,3.41684,3.42111,5260000.0
2008-04-21 12:04:00,3.41642,3.41988,3.41195,3.41966,4880000.0
2008-04-21 12:05:00,3.41405,3.4218,3.41397,3.41726,7510000.0
2008-04-21 12:06:00,3.40807,3.41791,3.40807,3.41564,6780000.0
2008-04-21 12:07:00,3.41761,3.42141,3.4138,3.41763,6390000.0
2008-04-21 12:08:00,3.41666,3.42096,3.41427,3.4163,6770000.0
2008-04-21 12:09:00,3.41816,3.41835,3.41268,3.41835,3770000.0
2008-04-21 12:10:00,3.41516,3.42076,3.41142,3.41488,4890000.0
2008-04-21 12:11:00,3.41723,3.41741,3.41287,3.41505,6760000.0
2008-04-21 12:12:00,3.41502,3.4189,3.40994,3.40994,6390000.0
2008-04-21 12:13:00,3.41936,3.41969,3.40813,3.41969,6000000.0
2008-04-21 12:14:00,3.4177,3.4177,3.40905,3.4162,4510000.0
2008-04-21 12:15:00,3.42074,3.42097,3.41006,3.41618,6770000.0
2008-04-21 12:16:00,3.41817,3.41849,3.40847,3.40847,4880000.0
2008-04-21 12:17:00,3.41317,3.4197,3.41317,3.41437,4150000.0
2008-04-21 12:18:00,3.41998,3.41998,3.40528,3.41304,7900000.0
2008-04-21 12:19:00,3.42028,3.42028,3.40885,3.42025,6020000.0
2008-04-21 12:20:00,3.4203,3.4203,3.41428,3.41548,5630000.0
2008-04-21 12:21:00,3.42098,3.42098,3.41053,3.41625,7500000.0
2008-04-21 12:22:00,3.4118,3.42177,3.4118,3.42042,5630000.0
2008-04-21 12:23:00,3.4167,3.42518,3.41362,3.42119,6760000.0
2008-04-21 12:24:00,3.41436,3.41953,3.41348,3.41534,7130000.0
2008-04-21 12:25:00,3.4175,3.42103,3.41055,3.4188,7140000.0
2008-04-21 12:26:00,3.42137,3.42188,3.41307,3.41939,5250000.0
2008-04-21 12:27:00,3.41955,3.41955,3.40996,3.41795,4140000.0
2008-04-21 12:28:00,3.41384,3.41974,3.40965,3.41719,7510000.0
2008-04-21 12:29:00,3.41599,3.4221,3.4148,3.41822,8270000.0
2008-04-21 12:30:00,3.41047,3.42023,3.40877,3.41694,5260000.0
2008-04-21 12:31:00,3.41797,3.41809,3.41249,3.41511,4880000.0
2008-04-21 12:32:00,3.41491,3.41802,3.40535,3.41146,9780000.0
2008-04-21 12:33:00,3.41996,3.42032,3.40709,3.42032,6390000.0
2008-04-21 12:34:00,3.4157,3.41936,3.41518,3.41628,4880000.0
2008-04-21 12:35:00,3.41572,3.41664,3.40588,3.41364,7130000.0
2008-04-21 12:36:00,3.42012,3.42012,3.40722,3.41856,7510000.0
2008-04-21 12:37:00,3.42029,3.42029,3.41333,3.41535,5250000.0
2008-04-21 12:38:00,3.41664,3.42099,3.41151,3.41626,7900000.0
2008-04-21 12:39:00,3.41561,3.42092,3.41162,3.42092,5630000.0
2008-04-21 12:40:00,3.40963,3.41834,3.40963,3.41408,4510000.0
2008-04-21 12:41:00,3.41843,3.41988,3.40943,3.41972,5650000.0
2008-04-21 12:42:00,3.41477,3.41973,3.40769,3.41973,9390000.0
2008-04-21 12:43:00,3.41966,3.41966,3.40823,3.41184,5260000.0
2008-04-21 12:44:00,3.41348,3.41903,3.41287,3.41287,4880000.0
2008-04-21 12:45:00,3.41897,3.42001,3.41,3.42001,12050000.0
2008-04-21 12:46:00,3.41041,3.41849,3.40809,3.41849,3770000.0
2008-04-21 12:47:00,3.42077,3.42077,3.41473,3.41473,5260000.0
2008-04-21 12:48:00,3.41208,3.41908,3.40865,3.41008,6020000.0
2008-04-21 12:49:00,3.4195,3.4195,3.40862,3.41827,7880000.0
2008-04-21 12:50:00,3.41534,3.41945,3.408,3.41938,6760000.0
2008-04-21 12:51:00,3.41436,3.41919,3.41303,3.41851,4890000.0
2008-04-21 12:52:00,3.41945,3.41945,3.40969,3.41526,5260000.0
2008-04-21 12:53:00,3.41991,3.42141,3.40966,3.41507,7520000.0
2008-04-21 12:54:00,3.42014,3.42014,3.40883,3.41252,5630000.0
2008-04-21 12:55:00,3.41666,3.41709,3.40647,3.4165,8650000.0
2008-04-21 12:56:00,3.412,3.4199,3.41021,3.4199,5270000.0
2008-04-21 12:57:00,3.41947,3.42165,3.41016,3.41998,6770000.0
2008-04-21 12:58:00,3.41973,3.41973,3.40944,3.41871,6780000.0
2008-04-21 12:59:00,3.41556,3.41935,3.41259,3.41503,9030000.0
2008-04-21 13:00:00,3.41016,3.4185,3.40722,3.41705,12390000.0
2008-04-21 13:01:00,3.40922,3.4218,3.40922,3.41157,4900000.0
2008-04-21 13:02:00,3.41472,3.41873,3.40625,3.41341,6760000.0
2008-04-21 13:03:00,3.4098,3.41782,3.40844,3.41031,5640000.0
2008-04-21 13:04:00,3.4167,3.41903,3.40921,3.41903,6760000.0
2008-04-21 13:05:00,3.42036,3.42069,3.40936,3.41282,6020000.0
2008-04-21 13:06:00,3.41398,3.42131,3.41398,3.41685,4900000.0
2008-04-21 13:07:00,3.41221,3.41988,3.41028,3.41988,5260000.0
2008-04-21 13:08:00,3.41358,3.42007,3.41358,3.41485,5630000.0
2008-04-21 13:09:00,3.41893,3.41914,3.41121,3.41379,8650000.0
2008-04-21 13:10:00,3.41769,3.41922,3.41208,3.41922,7130000.0
2008-04-21 13:11:00,3.41628,3.41809,3.40857,3.41791,5630000.0
2008-04-21 13:12:00,3.41773,3.41894,3.40821,3.41287,6770000.0
2008-04-21 13:13:00,3.41481,3.42121,3.41051,3.41424,6010000.0
2008-04-21 13:14:00,3.4185,3.4185,3.4041,3.41698,6770000.0
2008-04-21 13:15:00,3.41733,3.41996,3.4095,3.41929,9380000.0
2008-04-21 13:16:00,3.41979,3.41979,3.41039,3.41835,7140000.0
2008-04-21 13:17:00,3.41681,3.41983,3.40841,3.41896,7890000.0
2008-04-21 13:18:00,3.41779,3.41857,3.40879,3.41721,4510000.0
2008-04-21 13:19:00,3.41924,3.41924,3.41172,3.41172,4510000.0
2008-04-21 13:20:00,3.41896,3.41896,3.41139,3.41466,5630000.0
2008-04-21 13:21:00,3.41983,3.41983,3.413,3.41657,6390000.0
2008-04-21 13:22:00,3.41406,3.42079,3.41406,3.41616,5250000.0
2008-04-21 13:23:00,3.41766,3.41892,3.41193,3.41426,3770000.0
2008-04-21 13:24:00,3.41901,3.41901,3.40844,3.41843,5630000.0
2008-04-21 13:25:00,3.41978,3.41978,3.41398,3.41398,4510000.0
2008-04-21 13:26:00,3.41893,3.41991,3.41235,3.41508,6030000.0
2008-04-21 13:27:00,3.41915,3.42024,3.40727,3.41105,6410000.0
2008-04-21 13:28:00,3.41509,3.42027,3.41181,3.41766,5650000.0
2008-04-21 13:29:00,3.42059,3.42059,3.41248,3.41997,7520000.0
2008-04-21 13:30:00,3.42108,3.42108,3.41297,3.41851,4510000.0
2008-04-21 13:31:00,3.41553,3.42062,3.4124,3.41329,7880000.0
2008-04-21 13:32:00,3.41432,3.42083,3.40981,3.42064,6010000.0
2008-04-21 13:33:00,3.41349,3.41893,3.41215,3.41466,4890000.0
2008-04-21 13:34:00,3.41541,3.42111,3.41121,3.41827,10900000.0
2008-04-21 13:35:00,3.41659,3.41659,3.40431,3.41117,9760000.0
2008-04-21 13:36:00,3.41381,3.41939,3.41381,3.41456,6040000.0
2008-04-21 13:37:00,3.41554,3.41926,3.40844,3.41614,7140000.0
2008-04-21 13:38:00,3.41956,3.41956,3.41109,3.41478,5270000.0
2008-04-21 13:39:00,3.41144,3.41986,3.41052,3.41052,4880000.0
2008-04-21 13:40:00,3.41568,3.41888,3.41318,3.41888,4520000.0
2008-04-21 13:41:00,3.41649,3.41855,3.40756,3.41328,6010000.0
2008-04-21 13:42:00,3.41738,3.41738,3.40759,3.41715,6010000.0
2008-04-21 13:43:00,3.41763,3.41763,3.40687,3.41747,6760000.0
2008-04-21 13:44:00,3.41459,3.41885,3.41284,3.41645,8280000.0
2008-04-21 13:45:00,3.41597,3.41758,3.40775,3.41654,5260000.0
2008-04-21 13:46:00,3.41715,3.41715,3.40774,3.41269,5650000.0
2008-04-21 13:47:00,3.4164,3.41684,3.40599,3.41105,6020000.0
2008-04-21 13:48:00,3.41419,3.41645,3.40644,3.41191,6770000.0
2008-04-21 13:49:00,3.41274,3.41808,3.40717,3.41705,6020000.0
2008-04-21 13:50:00,3.41201,3.41503,3.4078,3.41021,4520000.0
2008-04-21 13:51:00,3.41652,3.41698,3.40769,3.40814,5260000.0
2008-04-21 13:52:00,3.41749,3.41749,3.40496,3.4173,6020000.0
2008-04-21 13:53:00,3.41267,3.41662,3.40608,3.41499,9770000.0
2008-04-21 13:54:00,3.41578,3.41578,3.40272,3.40917,5260000.0
2008-04-21 13:55:00,3.40709,3.41568,3.40671,3.41568,4510000.0
2008-04-21 13:56:00,3.4156,3.41747,3.40697,3.41689,10910000.0
2008-04-21 13:57:00,3.41173,3.4169,3.40673,3.41121,7500000.0
2008-04-21 13:58:00,3.41566,3.41566,3.4044,3.40645,4140000.0
2008-04-21 13:59:00,3.41046,3.4145,3.40478,3.4145,12030000.0
2008-04-21 14:00:00,3.4122,3.41404,3.40623,3.41016,7890000.0
2008-04-21 14:01:00,3.4163,3.4163,3.4067,3.40851,5260000.0
2008-04-21 14:02:00,3.41038,3.41462,3.4059,3.41148,5270000.0
2008-04-21 14:03:00,3.41591,3.41688,3.41039,3.41347,4510000.0
2008-04-21 14:04:00,3.4157,3.41621,3.40942,3.41557,7510000.0
2008-04-21 14:05:00,3.407,3.41937,3.40636,3.41187,13530000.0
2008-04-21 14:06:00,3.4097,3.4154,3.40526,3.4109,9020000.0
2008-04-21 14:07:00,3.40918,3.41533,3.40741,3.41037,5270000.0
2008-04-21 14:08:00,3.41279,3.41651,3.40954,3.41651,4510000.0
2008-04-21 14:09:00,3.41518,3.41518,3.40282,3.40839,7150000.0
2008-04-21 14:10:00,3.41394,3.41504,3.40891,3.40891,5640000.0
2008-04-21 14:11:00,3.41567,3.41727,3.40484,3.40999,6010000.0
2008-04-21 14:12:00,3.41035,3.41525,3.40812,3.41375,6010000.0
2008-04-21 14:13:00,3.40728,3.41446,3.40298,3.41446,8660000.0
2008-04-21 14:14:00,3.41058,3.41504,3.40832,3.41436,7150000.0
2008-04-21 14:15:00,3.41035,3.41691,3.40619,3.41488,9400000.0
2008-04-21 14:16:00,3.4144,3.4144,3.40098,3.40849,6010000.0
2008-04-21 14:17:00,3.41449,3.41586,3.40546,3.4116,5640000.0
2008-04-21 14:18:00,3.40504,3.41475,3.40504,3.4057,6020000.0
2008-04-21 14:19:00,3.4152,3.4152,3.40197,3.40197,7140000.0
2008-04-21 14:20:00,3.40895,3.41569,3.40801,3.41569,4510000.0
2008-04-21 14:21:00,3.41051,3.41486,3.41051,3.41486,3770000.0
2008-04-21 14:22:00,3.41242,3.41508,3.40533,3.41479,6020000.0
2008-04-21 14:23:00,3.41199,3.41294,3.40306,3.41028,6020000.0
2008-04-21 14:24:00,3.41225,3.4127,3.40098,3.4127,4890000.0
2008-04-21 14:25:00,3.40913,3.41514,3.40562,3.41409,6400000.0
2008-04-21 14:26:00,3.40455,3.41304,3.40195,3.40799,11270000.0
2008-04-21 14:27:00,3.41381,3.41495,3.40658,3.41495,5260000.0
2008-04-21 14:28:00,3.41221,3.41534,3.41005,3.41005,4880000.0
2008-04-21 14:29:00,3.41331,3.4142,3.40761,3.40867,7140000.0
2008-04-21 14:30:00,3.41548,3.41548,3.40818,3.41155,4510000.0
2008-04-21 14:31:00,3.4128,3.4128,3.40498,3.40817,7140000.0
2008-04-21 14:32:00,3.40919,3.41304,3.40717,3.41264,5640000.0
2008-04-21 14:33:00,3.41144,3.41183,3.40436,3.41183,6380000.0
2008-04-21 14:34:00,3.41415,3.41415,3.40465,3.41229,5270000.0
2008-04-21 14:35:00,3.41342,3.41342,3.40302,3.40633,4510000.0
2008-04-21 14:36:00,3.41151,3.41327,3.40622,3.40756,6760000.0
2008-04-21 14:37:00,3.40916,3.41247,3.40206,3.41161,6380000.0
2008-04-21 14:38:00,3.4117,3.41365,3.40422,3.41,6030000.0
2008-04-21 14:39:00,3.40753,3.40952,3.40308,3.40952,5260000.0
2008-04-21 14:40:00,3.41093,3.41543,3.40243,3.40243,7150000.0
2008-04-21 14:41:00,3.41306,3.41362,3.40271,3.41158,6390000.0
2008-04-21 14:42:00,3.41373,3.41373,3.40455,3.40847,6390000.0
2008-04-21 14:43:00,3.40925,3.41225,3.40295,3.40826,4890000.0
2008-04-21 14:44:00,3.40728,3.41344,3.40728,3.40816,6030000.0
2008-04-21 14:45:00,3.40805,3.41289,3.4002,3.41289,8650000.0
2008-04-21 14:46:00,3.41388,3.41517,3.40377,3.4126,5650000.0
2008-04-21 14:47:00,3.40786,3.41174,3.4013,3.41147,7140000.0
2008-04-21 14:48:00,3.41401,3.41401,3.4028,3.41362,4140000.0
2008-04-21 14:49:00,3.41319,3.41346,3.40708,3.4134,4140000.0
2008-04-21 14:50:00,3.41346,3.41346,3.39894,3.40642,12780000.0
2008-04-21 14:51:00,3.41205,3.41283,3.40463,3.41118,4890000.0
2008-04-21 14:52:00,3.40622,3.41366,3.40622,3.41079,4140000.0
2008-04-21 14:53:00,3.41382,3.41382,3.40385,3.41036,5640000.0
2008-04-21 14:54:00,3.41153,3.41153,3.39919,3.40727,5260000.0
2008-04-21 14:55:00,3.4103,3.4143,3.40398,3.4143,5260000.0
2008-04-21 14:56:00,3.41323,3.41323,3.39939,3.40796,7150000.0
2008-04-21 14:57:00,3.41208,3.41333,3.40217,3.40784,5260000.0
2008-04-21 14:58:00,3.41396,3.41446,3.40258,3.41094,8630000.0
2008-04-21 14:59:00,3.41362,3.41362,3.40694,3.41266,8260000.0
2008-04-21 15:00:00,3.41132,3.41482,3.40457,3.41482,5630000.0
2008-04-21 15:01:00,3.40461,3.41275,3.40461,3.40855,7140000.0
2008-04-21 15:02:00,3.41283,3.4135,3.40428,3.40456,8660000.0
2008-04-21 15:03:00,3.40975,3.41161,3.40406,3.40406,5270000.0
2008-04-21 15:04:00,3.41214,3.41217,3.40471,3.40471,4880000.0
2008-04-21 15:05:00,3.41241,3.4127,3.40251,3.41156,6010000.0
2008-04-21 15:06:00,3.4093,3.41278,3.40163,3.41278,5270000.0
2008-04-21 15:07:00,3.41366,3.41368,3.40599,3.41348,4520000.0
2008-04-21 15:08:00,3.41314,3.41314,3.40689,3.41267,4150000.0
2008-04-21 15:09:00,3.40887,3.41334,3.4027,3.41334,3770000.0
2008-04-21 15:10:00,3.4036,3.40979,3.39802,3.40509,3770000.0
2008-04-21 15:11:00,3.40714,3.41233,3.40328,3.40328,5630000.0
2008-04-21 15:12:00,3.40796,3.41392,3.40566,3.41392,4140000.0
2008-04-21 15:13:00,3.40964,3.41188,3.39871,3.41155,4890000.0
2008-04-21 15:14:00,3.40747,3.41226,3.40317,3.41226,6000000.0
2008-04-21 15:15:00,3.41347,3.414,3.4044,3.40808,4880000.0
2008-04-21 15:16:00,3.41026,3.41208,3.40564,3.41053,6010000.0
2008-04-21 15:17:00,3.41295,3.41295,3.40158,3.40753,9390000.0
2008-04-21 15:18:00,3.41224,3.41224,3.40328,3.40843,6010000.0
2008-04-21 15:19:00,3.41368,3.41368,3.40404,3.40404,5260000.0
2008-04-21 15:20:00,3.41301,3.41595,3.40415,3.40415,7510000.0
2008-04-21 15:21:00,3.41158,3.41188,3.40628,3.40858,5260000.0
2008-04-21 15:22:00,3.41317,3.41317,3.40352,3.41195,6030000.0
2008-04-21 15:23:00,3.40887,3.41282,3.40026,3.41282,5250000.0
2008-04-21 15:24:00,3.41219,3.41232,3.40541,3.40759,4520000.0
2008-04-21 15:25:00,3.41175,3.41199,3.40499,3.40738,5250000.0
2008-04-21 15:26:00,3.4126,3.4126,3.39941,3.40929,5260000.0
2008-04-21 15:27:00,3.40914,3.41292,3.40277,3.40277,7130000.0
2008-04-21 15:28:00,3.41254,3.41305,3.40771,3.40813,5270000.0
2008-04-21 15:29:00,3.41133,3.41374,3.40117,3.41315,17290000.0
2008-04-21 15:30:00,3.41295,3.41295,3.40651,3.41152,5260000.0
2008-04-21 15:31:00,3.41212,3.41223,3.40614,3.41223,4520000.0
2008-04-21 15:32:00,3.41218,3.41288,3.4045,3.41288,5260000.0
2008-04-21 15:33:00,3.40347,3.41324,3.40304,3.40887,7160000.0
2008-04-21 15:34:00,3.4085,3.4114,3.40185,3.41081,9400000.0
2008-04-21 15:35:00,3.41035,3.41035,3.39639,3.40177,6770000.0
2008-04-21 15:36:00,3.40357,3.4091,3.40102,3.40457,5260000.0
2008-04-21 15:37:00,3.40807,3.40902,3.40432,3.40432,5260000.0
2008-04-21 15:38:00,3.40415,3.41007,3.40415,3.40898,7130000.0
2008-04-21 15:39:00,3.40572,3.40841,3.40222,3.40828,4890000.0
2008-04-21 15:40:00,3.4042,3.41047,3.39942,3.41047,4140000.0
2008-04-21 15:41:00,3.40985,3.40985,3.40458,3.40866,6380000.0
2008-04-21 15:42:00,3.40494,3.40997,3.40424,3.4088,4510000.0
2008-04-21 15:43:00,3.405,3.40904,3.40259,3.40298,4140000.0
2008-04-21 15:44:00,3.40972,3.41174,3.40356,3.41061,10140000.0
2008-04-21 15:45:00,3.40947,3.41052,3.3974,3.41052,6020000.0
2008-04-21 15:46:00,3.40427,3.40836,3.39967,3.40588,4510000.0
2008-04-21 15:47:00,3.40521,3.41132,3.40397,3.41015,6390000.0
2008-04-21 15:48:00,3.3986,3.40963,3.3986,3.40885,4510000.0
2008-04-21 15:49:00,3.40556,3.40943,3.40543,3.40943,4510000.0
2008-04-21 15:50:00,3.40882,3.40901,3.39963,3.40539,4140000.0
2008-04-21 15:51:00,3.41036,3.41036,3.39774,3.40229,4510000.0
2008-04-21 15:52:00,3.40535,3.40999,3.40039,3.40039,6380000.0
2008-04-21 15:53:00,3.39743,3.40759,3.39743,3.40397,4510000.0
2008-04-21 15:54:00,3.40025,3.40835,3.40025,3.40835,5630000.0
2008-04-21 15:55:00,3.40873,3.41058,3.40261,3.41058,6010000.0
2008-04-21 15:56:00,3.41004,3.4125,3.40655,3.40655,4510000.0
2008-04-21 15:57:00,3.41208,3.41208,3.40008,3.40984,7880000.0
2008-04-21 15:58:00,3.40756,3.41158,3.40085,3.40696,6400000.0
2008-04-21 15:59:00,3.40989,3.41153,3.40484,3.40687,5250000.0
2008-04-21 16:00:00,3.41223,3.41223,3.40468,3.40865,8630000.0
2008-04-21 16:01:00,3.40425,3.41243,3.40399,3.40856,5270000.0
2008-04-21 16:02:00,3.40779,3.40948,3.40076,3.40128,5640000.0
2008-04-21 16:03:00,3.40723,3.41208,3.40445,3.40748,4140000.0
2008-04-21 16:04:00,3.40745,3.40963,3.40156,3.4058,5260000.0
2008-04-21 16:05:00,3.40715,3.41106,3.40198,3.41015,6020000.0
2008-04-21 16:06:00,3.40138,3.41019,3.40138,3.40605,7510000.0
2008-04-21 16:07:00,3.41208,3.41217,3.40396,3.41041,4140000.0
2008-04-21 16:08:00,3.40669,3.41122,3.40539,3.41122,5260000.0
2008-04-21 16:09:00,3.41081,3.41182,3.40197,3.41182,5640000.0
2008-04-21 16:10:00,3.41234,3.41234,3.403,3.41046,4510000.0
2008-04-21 16:11:00,3.4076,3.41334,3.40268,3.41319,6390000.0
2008-04-21 16:12:00,3.41349,3.41349,3.40561,3.40561,5260000.0
2008-04-21 16:13:00,3.41089,3.41193,3.40255,3.40612,7140000.0
2008-04-21 16:14:00,3.41221,3.41221,3.40682,3.40682,4140000.0
2008-04-21 16:15:00,3.40605,3.41332,3.40605,3.40908,5260000.0
2008-04-21 16:16:00,3.40944,3.41224,3.40544,3.40831,8260000.0
2008-04-21 16:17:00,3.40739,3.41183,3.40739,3.41091,4510000.0
2008-04-21 16:18:00,3.41,3.41109,3.40326,3.41109,6010000.0
2008-04-21 16:19:00,3.40366,3.41143,3.40366,3.40722,4510000.0
2008-04-21 16:20:00,3.41318,3.41318,3.40761,3.40849,4140000.0
2008-04-21 16:21:00,3.41255,3.41255,3.40064,3.41049,5260000.0
2008-04-21 16:22:00,3.40876,3.41357,3.40508,3.41242,6760000.0
2008-04-21 16:23:00,3.41288,3.41288,3.40086,3.41171,7150000.0
2008-04-21 16:24:00,3.41119,3.41396,3.40774,3.41396,6750000.0
2008-04-21 16:25:00,3.41299,3.41299,3.40679,3.40679,5250000.0
2008-04-21 16:26:00,3.41251,3.41486,3.40777,3.41458,5640000.0
2008-04-21 16:27:00,3.40942,3.41351,3.40253,3.41163,7880000.0
2008-04-21 16:28:00,3.41359,3.41359,3.40286,3.40286,4140000.0
2008-04-21 16:29:00,3.40878,3.41453,3.40462,3.41337,6010000.0
2008-04-21 16:30:00,3.41051,3.41594,3.40713,3.40713,9780000.0
2008-04-21 16:31:00,3.41255,3.41262,3.40404,3.4073,7130000.0
2008-04-21 16:32:00,3.40864,3.41294,3.40534,3.41294,6390000.0
2008-04-21 16:33:00,3.41194,3.41194,3.40396,3.40396,4140000.0
2008-04-21 16:34:00,3.41325,3.41598,3.40588,3.40653,5640000.0
2008-04-21 16:35:00,3.41264,3.41403,3.40417,3.40417,6010000.0
2008-04-21 16:36:00,3.40824,3.41483,3.40679,3.41425,4890000.0
2008-04-21 16:37:00,3.41442,3.41442,3.40996,3.41406,6390000.0
2008-04-21 16:38:00,3.40501,3.4128,3.40467,3.40788,4510000.0
2008-04-21 16:39:00,3.41362,3.41362,3.40391,3.40391,3380000.0
2008-04-21 16:40:00,3.41432,3.41432,3.40708,3.40863,5250000.0
2008-04-21 16:41:00,3.41382,3.41382,3.40511,3.41123,3770000.0
2008-04-21 16:42:00,3.40686,3.41366,3.40467,3.4118,4880000.0
2008-04-21 16:43:00,3.40945,3.41113,3.40039,3.40439,4150000.0
2008-04-21 16:44:00,3.41069,3.41255,3.40535,3.40733,5260000.0
2008-04-21 16:45:00,3.41247,3.41357,3.40158,3.4098,10160000.0
2008-04-21 16:46:00,3.41081,3.41176,3.40492,3.40804,4890000.0
2008-04-21 16:47:00,3.41114,3.41114,3.40022,3.41029,7510000.0
2008-04-21 16:48:00,3.41062,3.41199,3.40165,3.41199,7140000.0
2008-04-21 16:49:00,3.40921,3.41192,3.40096,3.40681,6380000.0
2008-04-21 16:50:00,3.40757,3.41234,3.4011,3.41132,5630000.0
2008-04-21 16:51:00,3.41001,3.41003,3.40103,3.41003,6380000.0
2008-04-21 16:52:00,3.40654,3.41239,3.40245,3.40245,4520000.0
2008-04-21 16:53:00,3.41115,3.41115,3.39966,3.40897,6390000.0
2008-04-21 16:54:00,3.40531,3.40893,3.40102,3.40647,6760000.0
2008-04-21 16:55:00,3.40667,3.41029,3.40147,3.40674,4510000.0
2008-04-21 16:56:00,3.40724,3.41129,3.39884,3.40559,6020000.0
2008-04-21 16:57:00,3.39942,3.411,3.39942,3.40137,5650000.0
2008-04-21 16:58:00,3.41114,3.4112,3.40645,3.4112,5260000.0
2008-04-21 16:59:00,3.40221,3.41171,3.40021,3.40684,11670000.0
2008-04-21 17:00:00,3.41228,3.41228,3.40056,3.4112,4900000.0
2008-04-21 17:01:00,3.41107,3.41176,3.40542,3.41176,4510000.0
2008-04-21 17:02:00,3.41132,3.41153,3.40499,3.40684,5270000.0
2008-04-21 17:03:00,3.40604,3.41271,3.40131,3.41271,6400000.0
2008-04-21 17:04:00,3.41185,3.41185,3.4062,3.40863,7140000.0
2008-04-21 17:05:00,3.41195,3.41195,3.40128,3.40536,4890000.0
2008-04-21 17:06:00,3.41193,3.41193,3.40238,3.40238,5640000.0
2008-04-21 17:07:00,3.41302,3.41302,3.40657,3.41154,4890000.0
2008-04-21 17:08:00,3.4107,3.4107,3.39921,3.40615,4520000.0
2008-04-21 17:09:00,3.4114,3.4124,3.4056,3.40968,8630000.0
2008-04-21 17:10:00,3.4065,3.41091,3.40429,3.40708,7140000.0
2008-04-21 17:11:00,3.40758,3.41229,3.40272,3.41229,7130000.0
2008-04-21 17:12:00,3.41059,3.41059,3.40548,3.40606,4880000.0
2008-04-21 17:13:00,3.40979,3.40996,3.40052,3.40996,5250000.0
2008-04-21 17:14:00,3.41024,3.41372,3.40454,3.40949,6010000.0
2008-04-21 17:15:00,3.40852,3.40858,3.40377,3.4066,6010000.0
2008-04-21 17:16:00,3.40339,3.40982,3.39939,3.40276,5650000.0
2008-04-21 17:17:00,3.40409,3.41032,3.39871,3.40299,6380000.0
2008-04-21 17:18:00,3.41058,3.41058,3.40114,3.40549,4900000.0
2008-04-21 17:19:00,3.41161,3.41214,3.4028,3.41214,4900000.0
2008-04-21 17:20:00,3.40304,3.40996,3.40304,3.40341,4510000.0
2008-04-21 17:21:00,3.40811,3.41007,3.40545,3.40693,4910000.0
2008-04-21 17:22:00,3.40997,3.41016,3.40378,3.409,7140000.0
2008-04-21 17:23:00,3.40619,3.41061,3.40244,3.40631,6380000.0
2008-04-21 17:24:00,3.4051,3.41081,3.40348,3.40649,5260000.0
2008-04-21 17:25:00,3.40205,3.41107,3.39988,3.40748,7140000.0
2008-04-21 17:26:00,3.40571,3.41016,3.39987,3.40568,4890000.0
2008-04-21 17:27:00,3.40913,3.40981,3.39922,3.40981,5630000.0
2008-04-21 17:28:00,3.40794,3.4082,3.39402,3.40426,9020000.0
2008-04-21 17:29:00,3.40283,3.41038,3.40242,3.41038,7140000.0
2008-04-21 17:30:00,3.40812,3.40812,3.39641,3.40472,16530000.0
2008-04-21 17:31:00,3.40602,3.41068,3.40466,3.40466,4510000.0
2008-04-21 17:32:00,3.40861,3.40995,3.39918,3.40995,5630000.0
2008-04-21 17:33:00,3.40498,3.40891,3.40019,3.40889,5650000.0
2008-04-21 17:34:00,3.40046,3.40502,3.39975,3.40092,4520000.0
2008-04-21 17:35:00,3.40847,3.40847,3.39666,3.40718,7510000.0
2008-04-21 17:36:00,3.39999,3.41053,3.39999,3.41025,4140000.0
2008-04-21 17:37:00,3.40589,3.40853,3.39617,3.40853,5640000.0
2008-04-21 17:38:00,3.4096,3.41105,3.40021,3.41105,10520000.0
2008-04-21 17:39:00,3.40617,3.4107,3.40039,3.4107,9390000.0
2008-04-21 17:40:00,3.4068,3.40946,3.39961,3.40919,4130000.0
2008-04-21 17:41:00,3.41106,3.41121,3.40147,3.41121,7510000.0
2008-04-21 17:42:00,3.40614,3.40846,3.4014,3.40571,5630000.0
2008-04-21 17:43:00,3.40936,3.40968,3.40241,3.40968,5260000.0
2008-04-21 17:44:00,3.41032,3.41156,3.40482,3.41156,6760000.0
2008-04-21 17:45:00,3.40924,3.40924,3.39581,3.40569,12030000.0
2008-04-21 17:46:00,3.40743,3.4103,3.40402,3.4103,5640000.0
2008-04-21 17:47:00,3.40726,3.41054,3.40171,3.41053,6020000.0
2008-04-21 17:48:00,3.40975,3.40981,3.39817,3.40562,10520000.0
2008-04-21 17:49:00,3.41009,3.41009,3.39806,3.40082,6400000.0
2008-04-21 17:50:00,3.40998,3.41244,3.39946,3.40611,6030000.0
2008-04-21 17:51:00,3.40947,3.40974,3.40382,3.40896,8640000.0
2008-04-21 17:52:00,3.39998,3.41021,3.39935,3.41021,6010000.0
2008-04-21 17:53:00,3.39967,3.40984,3.39967,3.40952,5630000.0
2008-04-21 17:54:00,3.40427,3.41009,3.40281,3.41009,5260000.0
2008-04-21 17:55:00,3.40789,3.4107,3.40352,3.41037,6020000.0
2008-04-21 17:56:00,3.4099,3.4099,3.39948,3.40538,10890000.0
2008-04-21 17:57:00,3.40857,3.40978,3.39923,3.40978,7880000.0
2008-04-21 17:58:00,3.40843,3.40943,3.40303,3.40578,4880000.0
2008-04-21 17:59:00,3.40652,3.41018,3.40053,3.40567,6000000.0
2008-04-21 18:00:00,3.41029,3.41033,3.40045,3.40955,11650000.0
2008-04-21 18:01:00,3.40991,3.41101,3.40157,3.41081,5660000.0
2008-04-21 18:02:00,3.40333,3.41232,3.40333,3.41036,3770000.0
2008-04-21 18:03:00,3.40328,3.40901,3.40054,3.40798,5640000.0
2008-04-21 18:04:00,3.40181,3.41135,3.40181,3.41049,4140000.0
2008-04-21 18:05:00,3.40904,3.41081,3.40203,3.40751,3770000.0
2008-04-21 18:06:00,3.40064,3.41313,3.40064,3.40792,7140000.0
2008-04-21 18:07:00,3.40939,3.40939,3.40367,3.40502,6390000.0
2008-04-21 18:08:00,3.4068,3.41042,3.40472,3.40904,5250000.0
2008-04-21 18:09:00,3.41044,3.41196,3.40083,3.40154,7130000.0
2008-04-21 18:10:00,3.40475,3.41128,3.40202,3.40202,3750000.0
2008-04-21 18:11:00,3.40915,3.40987,3.4048,3.40955,6000000.0
2008-04-21 18:12:00,3.4087,3.41078,3.4017,3.41056,6390000.0
2008-04-21 18:13:00,3.41276,3.41504,3.40349,3.41235,7160000.0
2008-04-21 18:14:00,3.41096,3.41202,3.40216,3.40452,4520000.0
2008-04-21 18:15:00,3.41171,3.41171,3.40485,3.40869,12020000.0
2008-04-21 18:16:00,3.40653,3.40989,3.40113,3.40687,5250000.0
2008-04-21 18:17:00,3.40812,3.41211,3.40554,3.40645,7130000.0
2008-04-21 18:18:00,3.40327,3.4099,3.39866,3.40483,5640000.0
2008-04-21 18:19:00,3.40192,3.41161,3.40192,3.40941,7150000.0
2008-04-21 18:20:00,3.41076,3.41471,3.40383,3.41355,7130000.0
2008-04-21 18:21:00,3.41149,3.41266,3.40591,3.41092,4510000.0
2008-04-21 18:22:00,3.41134,3.41165,3.40787,3.41144,4140000.0
2008-04-21 18:23:00,3.40981,3.41132,3.40107,3.40169,7890000.0
2008-04-21 18:24:00,3.409,3.4106,3.40431,3.40904,4890000.0
2008-04-21 18:25:00,3.40703,3.41068,3.40516,3.40593,6390000.0
2008-04-21 18:26:00,3.40902,3.40902,3.39972,3.4077,5640000.0
2008-04-21 18:27:00,3.41071,3.41119,3.40973,3.40973,1510000.0
2008-04-21 18:29:00,3.41138,3.41238,3.4068,3.41016,3380000.0
2008-04-21 18:30:00,3.40298,3.41586,3.40298,3.4088,12030000.0
2008-04-21 18:31:00,3.41095,3.41528,3.40271,3.40698,10510000.0
2008-04-21 18:32:00,3.40946,3.41102,3.40402,3.40426,4510000.0
2008-04-21 18:33:00,3.41009,3.41113,3.39969,3.40927,9390000.0
2008-04-21 18:34:00,3.4095,3.41036,3.40136,3.40729,8260000.0
2008-04-21 18:35:00,3.41198,3.41198,3.40194,3.4101,5270000.0
2008-04-21 18:36:00,3.40759,3.40878,3.40384,3.40437,4510000.0
2008-04-21 18:37:00,3.41069,3.41233,3.40088,3.41137,9400000.0
2008-04-21 18:38:00,3.40835,3.41036,3.40215,3.40215,3760000.0
2008-04-21 18:39:00,3.41069,3.41215,3.40677,3.40677,4500000.0
2008-04-21 18:40:00,3.41148,3.41209,3.40669,3.41209,3760000.0
2008-04-21 18:41:00,3.40945,3.40945,3.4048,3.4048,5630000.0
2008-04-21 18:42:00,3.40086,3.41215,3.40086,3.41031,4880000.0
2008-04-21 18:43:00,3.41101,3.41122,3.40611,3.4112,7130000.0
2008-04-21 18:44:00,3.40341,3.41457,3.40341,3.40796,7900000.0
2008-04-21 18:45:00,3.41001,3.41132,3.40029,3.40544,16890000.0
2008-04-21 18:46:00,3.40916,3.41182,3.39803,3.40484,10880000.0
2008-04-21 18:47:00,3.40712,3.41097,3.40569,3.40569,5650000.0
2008-04-21 18:48:00,3.40571,3.41109,3.40177,3.41007,9040000.0
2008-04-21 18:49:00,3.41111,3.41412,3.4071,3.41246,9400000.0
2008-04-21 18:50:00,3.40775,3.41425,3.40611,3.40708,5260000.0
2008-04-21 18:51:00,3.41027,3.41027,3.39755,3.40603,5630000.0
2008-04-21 18:52:00,3.41069,3.41256,3.40262,3.40262,4140000.0
2008-04-21 18:53:00,3.4108,3.4108,3.40089,3.40658,10540000.0
2008-04-21 18:54:00,3.41105,3.41169,3.40477,3.40506,4880000.0
2008-04-21 18:55:00,3.40583,3.41003,3.40285,3.4073,3760000.0
2008-04-21 18:56:00,3.40648,3.41353,3.40313,3.40313,7880000.0
2008-04-21 18:57:00,3.40916,3.41159,3.40493,3.41049,6380000.0
2008-04-21 18:58:00,3.4103,3.4103,3.40192,3.40329,7140000.0
2008-04-21 18:59:00,3.40847,3.41301,3.40037,3.40037,8270000.0
2008-04-21 19:00:00,3.40641,3.41096,3.40369,3.40564,6020000.0
2008-04-21 19:01:00,3.40701,3.40851,3.40157,3.40841,4880000.0
2008-04-21 19:02:00,3.39656,3.40891,3.39656,3.40891,4510000.0
2008-04-21 19:03:00,3.40255,3.41016,3.40255,3.40446,4140000.0
2008-04-21 19:04:00,3.40617,3.40679,3.39621,3.40071,3010000.0
2008-04-21 19:05:00,3.4075,3.40776,3.39783,3.39783,7880000.0
2008-04-21 19:06:00,3.40514,3.40721,3.39668,3.4063,7130000.0
2008-04-21 19:07:00,3.40698,3.40842,3.39951,3.40346,3010000.0
2008-04-21 19:08:00,3.40419,3.40943,3.40077,3.40726,9020000.0
2008-04-21 19:09:00,3.39936,3.41318,3.39936,3.4074,7140000.0
2008-04-21 19:10:00,3.40618,3.40653,3.39645,3.40492,7880000.0
2008-04-21 19:11:00,3.40868,3.40868,3.40312,3.40625,4880000.0
2008-04-21 19:12:00,3.40825,3.40825,3.39836,3.40428,6400000.0
2008-04-21 19:13:00,3.40705,3.40809,3.39853,3.40796,4890000.0
2008-04-21 19:14:00,3.40614,3.40614,3.39672,3.40565,6770000.0
2008-04-21 19:15:00,3.40943,3.40943,3.3986,3.4019,10520000.0
2008-04-21 19:16:00,3.4059,3.40809,3.40179,3.4053,7500000.0
2008-04-21 19:17:00,3.4076,3.40855,3.40062,3.40706,7140000.0
2008-04-21 19:18:00,3.40671,3.40934,3.39945,3.40248,3770000.0
2008-04-21 19:19:00,3.40589,3.40589,3.39563,3.40575,3750000.0
2008-04-21 19:20:00,3.40175,3.40651,3.40175,3.40216,4500000.0
2008-04-21 19:21:00,3.40037,3.40632,3.39822,3.40617,7140000.0
2008-04-21 19:22:00,3.40565,3.40739,3.39675,3.40157,6400000.0
2008-04-21 19:23:00,3.40693,3.40693,3.39716,3.40658,6380000.0
2008-04-21 19:24:00,3.39732,3.40152,3.39715,3.40152,3380000.0
2008-04-21 19:25:00,3.39682,3.40537,3.39682,3.40537,4500000.0
2008-04-21 19:26:00,3.40318,3.40892,3.398,3.40322,6020000.0
2008-04-21 19:27:00,3.40602,3.40607,3.39665,3.40164,7880000.0
2008-04-21 19:28:00,3.40827,3.40827,3.39914,3.401,5270000.0
2008-04-21 19:29:00,3.406,3.40907,3.40454,3.40808,3760000.0
2008-04-21 19:30:00,3.41011,3.41011,3.40434,3.4069,4880000.0
2008-04-21 19:31:00,3.39838,3.40764,3.39838,3.40343,5630000.0
2008-04-21 19:32:00,3.40821,3.40838,3.40295,3.40295,6380000.0
2008-04-21 19:33:00,3.40814,3.41088,3.40515,3.40926,6020000.0
2008-04-21 19:34:00,3.40607,3.40607,3.39962,3.40226,2640000.0
2008-04-21 19:35:00,3.4049,3.40921,3.40124,3.40745,5250000.0
2008-04-21 19:36:00,3.40781,3.41034,3.40022,3.40834,6010000.0
2008-04-21 19:37:00,3.40719,3.40886,3.40552,3.40829,6010000.0
2008-04-21 19:38:00,3.40882,3.40882,3.3998,3.3998,4140000.0
2008-04-21 19:39:00,3.39821,3.40703,3.39821,3.40703,4880000.0
2008-04-21 19:40:00,3.40324,3.40733,3.39962,3.40343,5260000.0
2008-04-21 19:41:00,3.40783,3.41092,3.40518,3.40895,4510000.0
2008-04-21 19:42:00,3.40587,3.4086,3.40424,3.40473,3400000.0
2008-04-21 19:43:00,3.40323,3.40863,3.40157,3.40798,4880000.0
2008-04-21 19:44:00,3.40486,3.40895,3.40394,3.40878,6770000.0
2008-04-21 19:45:00,3.40553,3.41202,3.40553,3.40929,4500000.0
2008-04-21 19:46:00,3.40856,3.40916,3.40569,3.40916,3390000.0
2008-04-21 19:47:00,3.40707,3.40792,3.39877,3.40792,4900000.0
2008-04-21 19:48:00,3.40986,3.412,3.40139,3.40511,10520000.0
2008-04-21 19:49:00,3.40387,3.40973,3.39957,3.40973,6380000.0
2008-04-21 19:50:00,3.40242,3.40924,3.40242,3.40794,4510000.0
2008-04-21 19:51:00,3.40763,3.40911,3.40003,3.40778,4880000.0
2008-04-21 19:52:00,3.40844,3.40855,3.40011,3.40011,4890000.0
2008-04-21 19:53:00,3.40877,3.40927,3.40008,3.40384,4880000.0
2008-04-21 19:54:00,3.40839,3.40842,3.39998,3.39998,4880000.0
2008-04-21 19:55:00,3.40416,3.40787,3.40416,3.40787,1500000.0
2008-04-21 19:56:00,3.40876,3.41083,3.40788,3.41083,4880000.0
2008-04-21 19:57:00,3.41001,3.4104,3.40727,3.40811,4890000.0
2008-04-21 19:58:00,3.41012,3.41012,3.40139,3.40958,4140000.0
2008-04-21 19:59:00,3.39848,3.40685,3.39848,3.40649,4510000.0
2008-04-21 20:00:00,3.41105,3.41105,3.4077,3.4077,3380000.0
2008-04-21 20:01:00,3.40862,3.41144,3.40505,3.40919,5630000.0
2008-04-21 20:02:00,3.40105,3.41067,3.40044,3.41042,6400000.0
2008-04-21 20:03:00,3.40902,3.41015,3.40017,3.40292,6750000.0
2008-04-21 20:04:00,3.40801,3.41056,3.40501,3.40501,3380000.0
2008-04-21 20:05:00,3.40867,3.40867,3.39913,3.39979,4140000.0
2008-04-21 20:06:00,3.40689,3.40864,3.39976,3.40447,5260000.0
2008-04-21 20:08:00,3.40021,3.4083,3.40021,3.4083,1130000.0
2008-04-21 20:09:00,3.40973,3.41168,3.40145,3.40145,4880000.0
2008-04-21 20:11:00,3.40107,3.41027,3.40107,3.4062,4500000.0
2008-04-21 20:12:00,3.40626,3.40732,3.39565,3.40453,6780000.0
2008-04-21 20:13:00,3.40917,3.41105,3.40104,3.40104,7140000.0
2008-04-21 20:14:00,3.408,3.408,3.39668,3.39927,8270000.0
2008-04-21 20:15:00,3.40794,3.41074,3.40681,3.41003,3380000.0
2008-04-21 20:16:00,3.41095,3.41201,3.40182,3.41093,10150000.0
2008-04-21 20:17:00,3.40601,3.40841,3.39668,3.39976,6790000.0
2008-04-21 20:18:00,3.40979,3.40979,3.39844,3.40975,6390000.0
2008-04-21 20:19:00,3.40572,3.4124,3.4016,3.4016,6010000.0
2008-04-21 20:20:00,3.40937,3.41146,3.4013,3.41146,3010000.0
2008-04-21 20:21:00,3.40619,3.4137,3.40325,3.40898,5270000.0
2008-04-21 20:22:00,3.41187,3.41354,3.40182,3.40681,8660000.0
2008-04-21 20:23:00,3.41161,3.41161,3.40058,3.40753,4520000.0
2008-04-21 20:24:00,3.40585,3.40982,3.4027,3.40756,5640000.0
2008-04-21 20:25:00,3.40021,3.40805,3.40021,3.40781,4140000.0
2008-04-21 20:26:00,3.40451,3.40908,3.39989,3.40337,4510000.0
2008-04-21 20:27:00,3.4079,3.40814,3.40393,3.40749,4890000.0
2008-04-21 20:28:00,3.40631,3.40819,3.39883,3.40819,13560000.0
2008-04-21 20:29:00,3.40692,3.40902,3.40396,3.4057,5280000.0
2008-04-21 20:30:00,3.41003,3.41003,3.39895,3.39895,2270000.0
2008-04-21 20:31:00,3.40634,3.40779,3.39832,3.40424,9020000.0
2008-04-21 20:32:00,3.40829,3.4083,3.40112,3.403,4150000.0
2008-04-21 20:33:00,3.40753,3.40889,3.40326,3.40889,5650000.0
2008-04-21 20:34:00,3.40225,3.40694,3.39706,3.40694,15030000.0
2008-04-21 20:35:00,3.40308,3.4075,3.39957,3.40683,7510000.0
2008-04-21 20:36:00,3.40513,3.40757,3.40479,3.40593,3760000.0
2008-04-21 20:37:00,3.39875,3.40818,3.39875,3.40659,4540000.0
2008-04-21 20:38:00,3.40567,3.41127,3.4002,3.4002,7150000.0
2008-04-21 20:39:00,3.4082,3.40922,3.4026,3.40794,6780000.0
2008-04-21 20:40:00,3.40385,3.40865,3.40356,3.40468,6390000.0
2008-04-21 20:41:00,3.40828,3.40828,3.39853,3.40283,7160000.0
2008-04-21 20:42:00,3.40648,3.40648,3.39757,3.40648,6760000.0
2008-04-21 20:43:00,3.40258,3.40934,3.40258,3.40842,4890000.0
2008-04-21 20:44:00,3.39938,3.40752,3.39916,3.4066,5270000.0
2008-04-21 20:45:00,3.40795,3.41335,3.4009,3.4009,9400000.0
2008-04-21 20:46:00,3.40824,3.40958,3.40033,3.40958,6380000.0
2008-04-21 20:47:00,3.4052,3.40983,3.39903,3.39936,6780000.0
2008-04-21 20:48:00,3.40834,3.40956,3.40337,3.40384,3020000.0
2008-04-21 20:49:00,3.40918,3.40921,3.39928,3.40914,12030000.0
2008-04-21 20:50:00,3.40845,3.41107,3.40123,3.40616,6390000.0
2008-04-21 20:51:00,3.41013,3.41212,3.40072,3.40385,5260000.0
2008-04-21 20:52:00,3.40698,3.41117,3.40542,3.40894,4140000.0
2008-04-21 20:53:00,3.40947,3.41047,3.40663,3.4093,4510000.0
2008-04-21 20:54:00,3.40722,3.40969,3.40031,3.40031,4140000.0
2008-04-21 20:55:00,3.41083,3.41357,3.40333,3.41155,5650000.0
2008-04-21 20:56:00,3.40938,3.41093,3.40498,3.40889,5260000.0
2008-04-21 20:57:00,3.40919,3.40919,3.40269,3.40919,5640000.0
2008-04-21 20:58:00,3.40615,3.41222,3.40082,3.40082,5260000.0
2008-04-21 20:59:00,3.41095,3.41204,3.402,3.40698,5640000.0
2008-04-21 21:00:00,3.41404,3.41404,3.39947,3.41046,12060000.0
2008-04-21 21:01:00,3.41003,3.41003,3.4027,3.40859,4890000.0
2008-04-21 21:02:00,3.41078,3.41078,3.40148,3.40148,5660000.0
2008-04-21 21:03:00,3.40738,3.41112,3.40032,3.40032,4510000.0
2008-04-21 21:04:00,3.41111,3.41139,3.4059,3.40685,5270000.0
2008-04-21 21:05:00,3.40891,3.40921,3.3991,3.40873,9020000.0
2008-04-21 21:06:00,3.41057,3.41355,3.40573,3.40616,5660000.0
2008-04-21 21:07:00,3.40782,3.40924,3.39761,3.40924,5280000.0
2008-04-21 21:08:00,3.41084,3.41274,3.40293,3.40653,9390000.0
2008-04-21 21:09:00,3.40966,3.41141,3.40175,3.40557,6010000.0
2008-04-21 21:10:00,3.40583,3.41192,3.40282,3.41033,6010000.0
2008-04-21 21:11:00,3.40985,3.41015,3.40048,3.40101,9780000.0
2008-04-21 21:12:00,3.40167,3.41241,3.40159,3.40159,6790000.0
2008-04-21 21:13:00,3.40866,3.41024,3.40349,3.40373,4900000.0
2008-04-21 21:14:00,3.40585,3.40864,3.399,3.40479,6780000.0
2008-04-21 21:15:00,3.41282,3.41282,3.40067,3.40067,4510000.0
2008-04-21 21:16:00,3.41103,3.41359,3.4031,3.41132,6780000.0
2008-04-21 21:17:00,3.4082,3.4082,3.39633,3.40706,5270000.0
2008-04-21 21:18:00,3.40538,3.40939,3.39891,3.40223,5260000.0
2008-04-21 21:19:00,3.4012,3.41338,3.4012,3.41015,5270000.0
2008-04-21 21:20:00,3.40807,3.40807,3.396,3.39915,8270000.0
2008-04-21 21:21:00,3.40189,3.41305,3.40189,3.40964,6400000.0
2008-04-21 21:22:00,3.40902,3.41064,3.40112,3.41051,5660000.0
2008-04-21 21:23:00,3.40546,3.41157,3.40546,3.40745,4510000.0
2008-04-21 21:24:00,3.40835,3.41052,3.40569,3.41052,3390000.0
2008-04-21 21:25:00,3.40682,3.41012,3.40056,3.40754,6020000.0
2008-04-21 21:26:00,3.41021,3.41021,3.4007,3.4007,7160000.0
2008-04-21 21:27:00,3.41006,3.41006,3.40175,3.4086,5260000.0
2008-04-21 21:28:00,3.40033,3.40994,3.40033,3.40994,3760000.0
2008-04-21 21:29:00,3.40397,3.40848,3.39758,3.40813,5270000.0
2008-04-21 21:30:00,3.41001,3.41487,3.40314,3.40561,13530000.0
2008-04-21 21:31:00,3.40781,3.4108,3.40161,3.41068,4880000.0
2008-04-21 21:32:00,3.4056,3.40969,3.4056,3.40969,2250000.0
2008-04-21 21:33:00,3.41118,3.41118,3.40117,3.41012,4880000.0
2008-04-21 21:34:00,3.40649,3.41233,3.3994,3.3994,10160000.0
2008-04-21 21:35:00,3.4051,3.40937,3.3995,3.40937,3400000.0
2008-04-21 21:36:00,3.40568,3.41372,3.40177,3.40177,3760000.0
2008-04-21 21:37:00,3.4092,3.41014,3.4002,3.41014,7150000.0
2008-04-21 21:38:00,3.40447,3.40957,3.40416,3.40462,4500000.0
2008-04-21 21:40:00,3.40763,3.41036,3.40401,3.40995,4140000.0
2008-04-21 21:41:00,3.40905,3.40905,3.40288,3.40564,4150000.0
2008-04-21 21:42:00,3.40941,3.4112,3.4017,3.40694,9780000.0
2008-04-21 21:43:00,3.40909,3.40909,3.39887,3.40372,3380000.0
2008-04-21 21:44:00,3.40865,3.40865,3.39681,3.39986,6770000.0
2008-04-21 21:45:00,3.41362,3.41378,3.40422,3.41378,1890000.0
2008-04-21 21:46:00,3.40823,3.41047,3.40058,3.40058,4140000.0
2008-04-21 21:47:00,3.40466,3.40987,3.40397,3.40854,6010000.0
2008-04-21 21:48:00,3.40569,3.41081,3.40077,3.40936,5260000.0
2008-04-21 21:49:00,3.40424,3.40942,3.40424,3.4093,4510000.0
2008-04-21 21:50:00,3.40471,3.40891,3.40471,3.40868,3010000.0
2008-04-21 21:51:00,3.40879,3.40879,3.39837,3.39913,5270000.0
2008-04-21 21:52:00,3.40545,3.4088,3.39958,3.40039,6400000.0
2008-04-21 21:53:00,3.40613,3.41269,3.40226,3.40653,5270000.0
2008-04-21 21:54:00,3.40046,3.40993,3.40046,3.40888,3390000.0
2008-04-21 21:55:00,3.40952,3.41002,3.40481,3.40559,4140000.0
2008-04-21 21:56:00,3.40935,3.40935,3.40405,3.40405,3020000.0
2008-04-21 21:57:00,3.40896,3.41073,3.3986,3.4099,9030000.0
2008-04-21 21:58:00,3.41013,3.41028,3.40452,3.40894,3760000.0
2008-04-21 21:59:00,3.4041,3.40981,3.40236,3.40596,8260000.0
2008-04-21 22:00:00,3.41009,3.41479,3.40418,3.40585,10530000.0
2008-04-21 22:01:00,3.40407,3.41037,3.39959,3.40899,5640000.0
2008-04-21 22:02:00,3.4103,3.41092,3.39988,3.39988,7890000.0
2008-04-21 22:03:00,3.4048,3.41004,3.4048,3.40899,6010000.0
2008-04-21 22:04:00,3.40812,3.40951,3.40257,3.40903,3380000.0
2008-04-21 22:06:00,3.40545,3.40957,3.4022,3.40894,4140000.0
2008-04-21 22:07:00,3.40951,3.41131,3.40109,3.40109,4530000.0
2008-04-21 22:08:00,3.41058,3.41066,3.4002,3.40478,4900000.0
2008-04-21 22:09:00,3.40971,3.41225,3.40202,3.40202,4160000.0
2008-04-21 22:10:00,3.40505,3.41016,3.40318,3.40318,4140000.0
2008-04-21 22:11:00,3.40441,3.40959,3.40012,3.40582,4880000.0
2008-04-21 22:12:00,3.40063,3.412,3.40063,3.40463,3020000.0
2008-04-21 22:13:00,3.40478,3.40853,3.397,3.40378,11310000.0
2008-04-21 22:14:00,3.40394,3.40965,3.40174,3.40924,5660000.0
2008-04-21 22:15:00,3.40906,3.41311,3.40105,3.40566,7910000.0
2008-04-21 22:17:00,3.40815,3.40815,3.39749,3.40021,4150000.0
2008-04-21 22:18:00,3.40509,3.4087,3.40044,3.40336,4880000.0
2008-04-21 22:19:00,3.39887,3.40868,3.39887,3.40663,4150000.0
2008-04-21 22:20:00,3.41025,3.41025,3.40121,3.40121,4520000.0
2008-04-21 22:21:00,3.41113,3.41113,3.41018,3.41018,1500000.0
2008-04-21 22:22:00,3.40582,3.41087,3.40108,3.40129,5640000.0
2008-04-21 22:23:00,3.40989,3.41111,3.40221,3.40221,4900000.0
2008-04-21 22:24:00,3.4094,3.41153,3.40016,3.40938,6020000.0
2008-04-21 22:25:00,3.41084,3.41084,3.40558,3.40558,1500000.0
2008-04-21 22:26:00,3.4104,3.41223,3.40187,3.40187,6390000.0
2008-04-21 22:28:00,3.40887,3.40887,3.39755,3.40025,3780000.0
2008-04-21 22:29:00,3.40625,3.41058,3.40518,3.41041,4130000.0
2008-04-21 22:30:00,3.41358,3.41358,3.40239,3.40239,4880000.0
2008-04-21 22:31:00,3.4103,3.4103,3.40151,3.40167,5260000.0
2008-04-21 22:33:00,3.40975,3.40999,3.40088,3.40095,5640000.0
2008-04-21 22:34:00,3.40415,3.4154,3.40157,3.40484,6400000.0
2008-04-21 22:35:00,3.40833,3.41186,3.40409,3.40409,3030000.0
2008-04-21 22:36:00,3.41131,3.41131,3.40543,3.40929,1140000.0
2008-04-21 22:37:00,3.40655,3.41133,3.40078,3.40128,7910000.0
2008-04-21 22:38:00,3.40106,3.40626,3.40106,3.40626,760000.0
2008-04-21 22:39:00,3.40395,3.41269,3.40094,3.4103,9420000.0
2008-04-21 22:40:00,3.41038,3.41038,3.40246,3.40923,4510000.0
2008-04-21 22:41:00,3.40076,3.41177,3.40021,3.40021,8640000.0
2008-04-21 22:42:00,3.41048,3.41048,3.40523,3.4091,2260000.0
2008-04-21 22:43:00,3.40318,3.41316,3.40318,3.40992,3390000.0
2008-04-21 22:44:00,3.40783,3.41017,3.40013,3.40102,7900000.0
2008-04-21 22:45:00,3.40923,3.41377,3.40922,3.41377,1880000.0
2008-04-21 22:46:00,3.40586,3.41066,3.40095,3.40541,6400000.0
2008-04-21 22:47:00,3.40078,3.41106,3.39981,3.39981,4140000.0
2008-04-21 22:48:00,3.41066,3.41066,3.40097,3.40978,3770000.0
2008-04-21 22:49:00,3.40887,3.40887,3.39796,3.3996,6390000.0
2008-04-21 22:50:00,3.4087,3.41263,3.40146,3.40634,6770000.0
2008-04-21 22:51:00,3.40465,3.40988,3.39964,3.40988,7520000.0
2008-04-21 22:52:00,3.41042,3.41121,3.40576,3.41121,3390000.0
2008-04-21 22:53:00,3.40558,3.41093,3.40053,3.40836,3760000.0
2008-04-21 22:54:00,3.40522,3.41047,3.40336,3.41047,3770000.0
2008-04-21 22:55:00,3.41193,3.41399,3.40364,3.40999,10920000.0
2008-04-21 22:56:00,3.40509,3.41028,3.40477,3.40477,3380000.0
2008-04-21 22:57:00,3.40889,3.4123,3.40671,3.4101,8270000.0
2008-04-21 22:58:00,3.40936,3.41073,3.40118,3.40118,7890000.0
2008-04-21 22:59:00,3.40625,3.40956,3.4001,3.4001,3760000.0
2008-04-21 23:00:00,3.41067,3.41116,3.40396,3.40968,7140000.0
2008-04-21 23:01:00,3.40913,3.41176,3.40128,3.40591,6030000.0
2008-04-21 23:02:00,3.40909,3.41243,3.40369,3.40369,4140000.0
2008-04-21 23:03:00,3.40717,3.40822,3.39915,3.408,4150000.0
2008-04-21 23:06:00,3.40744,3.40906,3.39942,3.40724,4510000.0
2008-04-21 23:07:00,3.40832,3.4084,3.39821,3.4084,5630000.0
2008-04-21 23:08:00,3.40341,3.40792,3.39878,3.39905,8270000.0
2008-04-21 23:09:00,3.40729,3.40872,3.39932,3.40364,2640000.0
2008-04-21 23:10:00,3.40722,3.40858,3.39851,3.40858,9010000.0
2008-04-21 23:11:00,3.40638,3.40902,3.40638,3.40902,2280000.0
2008-04-21 23:12:00,3.40403,3.40932,3.4023,3.40424,7150000.0
2008-04-21 23:13:00,3.40945,3.40995,3.40344,3.40995,4510000.0
2008-04-21 23:14:00,3.4086,3.4086,3.40203,3.40784,7140000.0
2008-04-21 23:15:00,3.4093,3.41399,3.40554,3.40581,8260000.0
2008-04-21 23:16:00,3.40845,3.40922,3.40405,3.40845,3020000.0
2008-04-21 23:17:00,3.39948,3.40809,3.39948,3.4067,3760000.0
2008-04-21 23:18:00,3.40296,3.40806,3.40266,3.40303,5640000.0
2008-04-21 23:19:00,3.40899,3.40919,3.40041,3.40059,5260000.0
2008-04-21 23:20:00,3.40779,3.40786,3.39857,3.40576,4520000.0
2008-04-21 23:21:00,3.40825,3.40855,3.3999,3.4078,7150000.0
2008-04-21 23:22:00,3.40425,3.40996,3.40063,3.40887,4500000.0
2008-04-21 23:23:00,3.40487,3.41045,3.40197,3.40543,6380000.0
2008-04-21 23:24:00,3.40767,3.40767,3.39703,3.40745,9020000.0
2008-04-21 23:25:00,3.4052,3.40837,3.40226,3.40397,5250000.0
2008-04-21 23:26:00,3.40469,3.40912,3.39972,3.40537,4510000.0
2008-04-21 23:27:00,3.40815,3.40815,3.4015,3.40736,3010000.0
2008-04-21 23:28:00,3.40882,3.40932,3.39973,3.39992,7900000.0
2008-04-21 23:29:00,3.40377,3.41095,3.39976,3.40776,3380000.0
2008-04-21 23:30:00,3.41164,3.41164,3.40229,3.40487,3010000.0
2008-04-21 23:33:00,3.40919,3.41042,3.40062,3.40843,3380000.0
2008-04-21 23:34:00,3.40447,3.41004,3.40447,3.40823,3380000.0
2008-04-21 23:35:00,3.4055,3.41021,3.40062,3.40062,6770000.0
2008-04-21 23:36:00,3.40471,3.40943,3.39975,3.40882,6390000.0
2008-04-21 23:37:00,3.4005,3.40871,3.4005,3.40449,3750000.0
2008-04-21 23:38:00,3.40701,3.40701,3.39523,3.39818,6770000.0
2008-04-21 23:39:00,3.40852,3.41158,3.40524,3.41039,5270000.0
2008-04-21 23:40:00,3.40905,3.41347,3.4011,3.40125,6020000.0
2008-04-21 23:41:00,3.39789,3.40762,3.39736,3.40762,8290000.0
2008-04-21 23:42:00,3.40338,3.40848,3.40338,3.40497,2640000.0
2008-04-21 23:43:00,3.40246,3.40956,3.40246,3.40956,3400000.0
2008-04-21 23:44:00,3.40564,3.40971,3.4031,3.40874,5260000.0
2008-04-21 23:45:00,3.40884,3.41319,3.40281,3.40539,7530000.0
2008-04-21 23:46:00,3.40419,3.40989,3.40418,3.40673,7140000.0
2008-04-21 23:47:00,3.39994,3.40607,3.39994,3.40452,2640000.0
2008-04-21 23:49:00,3.40929,3.40929,3.40864,3.40864,1130000.0
2008-04-21 23:50:00,3.40341,3.40891,3.39774,3.40891,4510000.0
2008-04-21 23:51:00,3.40355,3.40891,3.39834,3.4032,12010000.0
2008-04-21 23:53:00,3.40537,3.40822,3.40537,3.40822,1130000.0
2008-04-21 23:54:00,3.40705,3.40705,3.3955,3.39838,6020000.0
2008-04-21 23:55:00,3.40842,3.40932,3.40403,3.40424,6400000.0
2008-04-21 23:56:00,3.40769,3.40848,3.40404,3.40404,2260000.0
2008-04-21 23:57:00,3.40128,3.40963,3.40128,3.4088,2640000.0
2008-04-21 23:58:00,3.40029,3.41324,3.39984,3.40012,6050000.0
2008-04-21 23:59:00,3.40459,3.40985,3.40092,3.40969,5270000.0
2008-04-22 00:00:00,3.41063,3.41063,3.39928,3.39928,3380000.0
2008-04-22 00:01:00,3.42099,3.4225,3.4129,3.4225,4510000.0
2008-04-22 00:02:00,3.40852,3.40976,3.40025,3.40859,11280000.0
2008-04-22 00:03:00,3.41737,3.41876,3.41305,3.41315,3380000.0
2008-04-22 00:04:00,3.40793,3.42192,3.4054,3.41156,5270000.0
2008-04-22 00:05:00,3.40938,3.42049,3.40286,3.40837,5260000.0
2008-04-22 00:06:00,3.41294,3.42168,3.40964,3.40964,4510000.0
2008-04-22 00:07:00,3.40264,3.41872,3.40264,3.4073,6030000.0
2008-04-22 00:08:00,3.40468,3.41012,3.40461,3.40461,1510000.0
2008-04-22 00:09:00,3.40097,3.42089,3.40097,3.41008,7890000.0
2008-04-22 00:10:00,3.40439,3.41704,3.40439,3.41704,2260000.0
2008-04-22 00:11:00,3.40884,3.40932,3.39967,3.40932,5650000.0
2008-04-22 00:12:00,3.41829,3.41829,3.40243,3.40595,7540000.0
2008-04-22 00:13:00,3.40746,3.40938,3.39928,3.40938,3380000.0
2008-04-22 00:15:00,3.4127,3.42425,3.41064,3.42425,8270000.0
2008-04-22 00:16:00,3.40905,3.40979,3.40042,3.40979,4520000.0
2008-04-22 00:17:00,3.41076,3.42043,3.40922,3.41136,4520000.0
2008-04-22 00:18:00,3.40961,3.4134,3.40257,3.41127,8270000.0
2008-04-22 00:19:00,3.42419,3.42477,3.42034,3.42034,3750000.0
2008-04-22 00:20:00,3.4093,3.4093,3.39928,3.40458,4890000.0
2008-04-22 00:21:00,3.41148,3.42003,3.40665,3.40665,9780000.0
2008-04-22 00:22:00,3.4094,3.4094,3.40239,3.4055,6770000.0
2008-04-22 00:23:00,3.41165,3.42119,3.40126,3.41013,7520000.0
2008-04-22 00:24:00,3.40523,3.40767,3.40367,3.40767,1520000.0
2008-04-22 00:25:00,3.42015,3.42015,3.40187,3.40187,2260000.0
2008-04-22 00:26:00,3.40943,3.40964,3.40873,3.40936,3380000.0
2008-04-22 00:27:00,3.40603,3.42073,3.40417,3.41107,9400000.0
2008-04-22 00:28:00,3.4099,3.42214,3.40918,3.4194,4140000.0
2008-04-22 00:29:00,3.40804,3.40804,3.39734,3.39904,8290000.0
2008-04-22 00:30:00,3.41118,3.42028,3.40176,3.40509,5270000.0
2008-04-22 00:31:00,3.40621,3.41034,3.40083,3.40461,4510000.0
2008-04-22 00:32:00,3.40669,3.42254,3.40254,3.42254,3020000.0
2008-04-22 00:33:00,3.40423,3.41022,3.40423,3.40974,4140000.0
2008-04-22 00:34:00,3.42546,3.42655,3.41712,3.42509,3390000.0
2008-04-22 00:35:00,3.40694,3.41006,3.40031,3.4095,4130000.0
2008-04-22 00:36:00,3.40902,3.42298,3.40795,3.41995,4510000.0
2008-04-22 00:37:00,3.40982,3.41354,3.40136,3.40136,5640000.0
2008-04-22 00:38:00,3.40371,3.40874,3.40194,3.40735,4130000.0
2008-04-22 00:39:00,3.41239,3.41798,3.40225,3.41063,6020000.0
2008-04-22 00:40:00,3.39881,3.40789,3.39881,3.40621,4510000.0
2008-04-22 00:41:00,3.40799,3.41726,3.40799,3.41139,2640000.0
2008-04-22 00:42:00,3.41086,3.41086,3.40559,3.40889,4880000.0
2008-04-22 00:43:00,3.42183,3.42629,3.42183,3.42204,3000000.0
2008-04-22 00:44:00,3.40522,3.41506,3.40158,3.41117,6770000.0
2008-04-22 00:45:00,3.40411,3.42054,3.40411,3.40814,3770000.0
2008-04-22 00:46:00,3.40397,3.40754,3.39973,3.40433,5260000.0
2008-04-22 00:48:00,3.4115,3.42146,3.40989,3.41158,5630000.0
2008-04-22 00:49:00,3.4084,3.4084,3.39923,3.40766,7890000.0
2008-04-22 00:50:00,3.4035,3.40845,3.40028,3.40432,7140000.0
2008-04-22 00:51:00,3.42529,3.42529,3.42193,3.42193,2260000.0
2008-04-22 00:54:00,3.40412,3.40892,3.40002,3.40002,2260000.0
2008-04-22 00:55:00,3.4078,3.4108,3.40387,3.40861,4890000.0
2008-04-22 00:56:00,3.40419,3.41776,3.40048,3.40048,4530000.0
2008-04-22 00:57:00,3.40247,3.40749,3.40175,3.40749,2640000.0
2008-04-22 00:58:00,3.42193,3.42193,3.40141,3.40871,4880000.0
2008-04-22 00:59:00,3.40887,3.4093,3.40354,3.4093,4880000.0
2008-04-22 01:00:00,3.41465,3.42145,3.40345,3.40611,7900000.0
2008-04-22 01:01:00,3.40819,3.40819,3.3989,3.40515,3020000.0
2008-04-22 01:02:00,3.40861,3.40962,3.40063,3.40063,4520000.0
2008-04-22 01:03:00,3.4066,3.41788,3.4035,3.41133,6790000.0
2008-04-22 01:04:00,3.40693,3.40978,3.40636,3.40794,4150000.0
2008-04-22 01:05:00,3.40809,3.40951,3.40012,3.40951,4900000.0
2008-04-22 01:06:00,3.40959,3.41355,3.40066,3.40066,3410000.0
2008-04-22 01:07:00,3.4096,3.41027,3.40507,3.40507,4900000.0
2008-04-22 01:08:00,3.40406,3.42049,3.40406,3.41046,4880000.0
2008-04-22 01:09:00,3.40815,3.40815,3.39783,3.40506,5650000.0
2008-04-22 01:10:00,3.40866,3.40866,3.40419,3.40733,3010000.0
2008-04-22 01:11:00,3.41245,3.41939,3.40929,3.41939,4150000.0
2008-04-22 01:12:00,3.40958,3.40958,3.39991,3.39998,6780000.0
2008-04-22 01:13:00,3.40789,3.40947,3.40218,3.40218,2660000.0
2008-04-22 01:14:00,3.41022,3.42207,3.40241,3.40241,7530000.0
2008-04-22 01:15:00,3.4083,3.41071,3.40092,3.40092,5270000.0
2008-04-22 01:16:00,3.40489,3.40877,3.40489,3.40716,3010000.0
2008-04-22 01:17:00,3.40885,3.42107,3.40357,3.41122,5650000.0
2008-04-22 01:18:00,3.40846,3.40926,3.39959,3.39959,4530000.0
2008-04-22 01:19:00,3.41122,3.41247,3.40083,3.40429,7140000.0
2008-04-22 01:20:00,3.40043,3.42185,3.40043,3.42185,3380000.0
2008-04-22 01:21:00,3.40422,3.41029,3.40131,3.4051,4890000.0
2008-04-22 01:22:00,3.40245,3.40417,3.40245,3.40417,1500000.0
2008-04-22 01:23:00,3.40303,3.40303,3.39991,3.39991,1130000.0
2008-04-22 01:24:00,3.40946,3.41969,3.40611,3.40611,6410000.0
2008-04-22 01:25:00,3.41008,3.41235,3.40127,3.40127,3780000.0
2008-04-22 01:28:00,3.41533,3.41533,3.40919,3.40919,760000.0
2008-04-22 01:29:00,3.40705,3.40705,3.39562,3.39851,6440000.0
2008-04-22 01:30:00,3.41169,3.41312,3.41169,3.41312,1130000.0
2008-04-22 01:31:00,3.41792,3.41792,3.41792,3.41792,380000.0
2008-04-22 01:33:00,3.40038,3.42539,3.40038,3.42539,4150000.0
2008-04-22 01:34:00,3.40499,3.40902,3.39807,3.40748,15430000.0
2008-04-22 01:35:00,3.41357,3.42488,3.41357,3.42488,2260000.0
2008-04-22 01:36:00,3.40301,3.40848,3.40156,3.40848,4140000.0
2008-04-22 01:37:00,3.40512,3.4093,3.40333,3.40642,5260000.0
2008-04-22 01:38:00,3.40857,3.40857,3.3971,3.40716,7160000.0
2008-04-22 01:39:00,3.41278,3.42082,3.40508,3.40958,4140000.0
2008-04-22 01:40:00,3.40504,3.40779,3.40497,3.40779,6010000.0
2008-04-22 01:41:00,3.42076,3.42271,3.4005,3.4005,8640000.0
2008-04-22 01:42:00,3.4059,3.40939,3.40408,3.4085,4140000.0
2008-04-22 01:43:00,3.40434,3.4094,3.40434,3.4094,3380000.0
2008-04-22 01:44:00,3.41163,3.42366,3.40939,3.41683,6010000.0
2008-04-22 01:45:00,3.40759,3.41265,3.40759,3.40931,4890000.0
2008-04-22 01:46:00,3.40686,3.42127,3.40686,3.41062,3770000.0
2008-04-22 01:47:00,3.40775,3.40775,3.39697,3.40201,12400000.0
2008-04-22 01:48:00,3.41901,3.41901,3.40522,3.41023,3770000.0
2008-04-22 01:49:00,3.40857,3.40857,3.40185,3.40327,3380000.0
2008-04-22 01:50:00,3.41949,3.42228,3.40683,3.40683,5270000.0
2008-04-22 01:51:00,3.40716,3.40833,3.40164,3.40755,6380000.0
2008-04-22 01:52:00,3.4063,3.4203,3.40156,3.40156,4890000.0
2008-04-22 01:53:00,3.40943,3.41064,3.40073,3.41011,9030000.0
2008-04-22 01:54:00,3.40885,3.40885,3.40115,3.40769,5250000.0
2008-04-22 01:55:00,3.4134,3.42037,3.40813,3.40862,6010000.0
2008-04-22 01:56:00,3.40802,3.40973,3.4038,3.4038,4520000.0
2008-04-22 01:58:00,3.40589,3.42508,3.40589,3.42508,4510000.0
2008-04-22 02:00:00,3.40809,3.41306,3.40583,3.40583,3000000.0
2008-04-22 02:01:00,3.40539,3.41204,3.40222,3.41058,4880000.0
2008-04-22 02:03:00,3.40626,3.42236,3.40431,3.41044,6760000.0
2008-04-22 02:05:00,3.40899,3.40918,3.40369,3.40918,4150000.0
2008-04-22 02:08:00,3.408,3.41142,3.40105,3.40953,7530000.0
2008-04-22 02:10:00,3.40352,3.40886,3.39745,3.40886,4510000.0
2008-04-22 02:12:00,3.40778,3.40913,3.40635,3.40913,2640000.0
2008-04-22 02:13:00,3.40569,3.41029,3.39985,3.40447,6800000.0
2008-04-22 02:14:00,3.41409,3.41844,3.41048,3.41048,3760000.0
2008-04-22 02:15:00,3.41413,3.42187,3.40547,3.40547,7570000.0
2008-04-22 02:16:00,3.40827,3.41015,3.4048,3.40952,3790000.0
2008-04-22 02:17:00,3.40809,3.42129,3.40628,3.40628,4910000.0
2008-04-22 02:18:00,3.4142,3.41829,3.40539,3.40814,3780000.0
2008-04-22 02:20:00,3.40901,3.41862,3.40195,3.40916,3780000.0
2008-04-22 02:21:00,3.40871,3.40871,3.40023,3.40023,4510000.0
2008-04-22 02:22:00,3.42369,3.42369,3.40887,3.40997,4890000.0
2008-04-22 02:23:00,3.40871,3.40962,3.40393,3.40474,4880000.0
2008-04-22 02:24:00,3.40901,3.42201,3.40432,3.40665,5650000.0
2008-04-22 02:25:00,3.4078,3.40927,3.4078,3.40927,1130000.0
2008-04-22 02:26:00,3.42245,3.42245,3.40778,3.40945,4150000.0
2008-04-22 02:27:00,3.41148,3.41148,3.4045,3.4045,2640000.0
2008-04-22 02:28:00,3.42089,3.42217,3.4043,3.40993,7180000.0
2008-04-22 02:29:00,3.40282,3.40932,3.39899,3.40855,5280000.0
2008-04-22 02:30:00,3.41088,3.41088,3.41088,3.41088,380000.0
2008-04-22 02:31:00,3.41091,3.42236,3.40575,3.42236,3010000.0
2008-04-22 02:32:00,3.40524,3.41054,3.40172,3.40903,11660000.0
2008-04-22 02:33:00,3.40287,3.4096,3.40287,3.40905,7140000.0
2008-04-22 02:34:00,3.40762,3.40928,3.40445,3.40866,6030000.0
2008-04-22 02:35:00,3.41016,3.41357,3.4013,3.40253,6780000.0
2008-04-22 02:36:00,3.40432,3.41882,3.40432,3.40944,3780000.0
2008-04-22 02:37:00,3.4101,3.41061,3.40615,3.40952,7160000.0
2008-04-22 02:38:00,3.42374,3.42374,3.40085,3.40085,4150000.0
2008-04-22 02:39:00,3.41432,3.41587,3.40801,3.41171,4170000.0
2008-04-22 02:40:00,3.40638,3.40856,3.40116,3.40431,4520000.0
2008-04-22 02:41:00,3.40474,3.42444,3.40077,3.42444,4140000.0
2008-04-22 02:42:00,3.40923,3.40994,3.40325,3.40535,9760000.0
2008-04-22 02:43:00,3.41105,3.42514,3.41105,3.42514,3380000.0
2008-04-22 02:44:00,3.407,3.407,3.39674,3.39674,2640000.0
2008-04-22 02:45:00,3.40979,3.42177,3.40662,3.42042,6430000.0
2008-04-22 02:46:00,3.40854,3.41013,3.40301,3.40301,4890000.0
2008-04-22 02:47:00,3.39992,3.40938,3.39907,3.40506,4520000.0
2008-04-22 02:48:00,3.41117,3.42545,3.40758,3.42545,5260000.0
2008-04-22 02:49:00,3.40474,3.40982,3.40474,3.40539,4520000.0
2008-04-22 02:50:00,3.40574,3.41087,3.39992,3.40461,9420000.0
2008-04-22 02:51:00,3.40577,3.41938,3.40565,3.41267,6040000.0
2008-04-22 02:53:00,3.42164,3.42164,3.40246,3.40246,4140000.0
2008-04-22 02:54:00,3.40965,3.4107,3.40066,3.40066,6010000.0
2008-04-22 02:55:00,3.42365,3.42365,3.40909,3.40954,5630000.0
2008-04-22 02:56:00,3.40181,3.41069,3.40181,3.40606,3390000.0
2008-04-22 02:57:00,3.41399,3.41859,3.40736,3.40736,4510000.0
2008-04-22 02:58:00,3.40398,3.40859,3.39943,3.40419,4140000.0
2008-04-22 02:59:00,3.40829,3.40978,3.40441,3.40538,7890000.0
2008-04-22 03:00:00,3.41259,3.42037,3.40181,3.40951,5260000.0
2008-04-22 03:01:00,3.40936,3.40962,3.40437,3.40847,2270000.0
2008-04-22 03:02:00,3.40484,3.41183,3.40484,3.40546,5260000.0
2008-04-22 03:03:00,3.40913,3.41014,3.40056,3.41003,7920000.0
2008-04-22 03:04:00,3.40968,3.40968,3.40419,3.40911,4140000.0
2008-04-22 03:05:00,3.41239,3.41993,3.40078,3.40866,4140000.0
2008-04-22 03:06:00,3.4004,3.40522,3.4004,3.40522,3010000.0
2008-04-22 03:07:00,3.40477,3.40822,3.39943,3.40783,4510000.0
2008-04-22 03:08:00,3.40006,3.40974,3.40006,3.4027,6400000.0
2008-04-22 03:09:00,3.411,3.41958,3.411,3.41958,1130000.0
2008-04-22 03:10:00,3.39936,3.404,3.399,3.40376,4520000.0
2008-04-22 03:11:00,3.40797,3.40931,3.39954,3.40804,5280000.0
2008-04-22 03:12:00,3.40976,3.40976,3.3989,3.40299,6390000.0
2008-04-22 03:13:00,3.41676,3.41676,3.40151,3.40151,2640000.0
2008-04-22 03:14:00,3.40959,3.41161,3.40339,3.40417,6410000.0
2008-04-22 03:15:00,3.40975,3.41506,3.40265,3.40564,6410000.0
2008-04-22 03:16:00,3.41099,3.41187,3.39863,3.4048,7550000.0
2008-04-22 03:17:00,3.41362,3.41507,3.40666,3.41189,2640000.0
2008-04-22 03:18:00,3.40154,3.41085,3.40154,3.40502,4520000.0
2008-04-22 03:19:00,3.40391,3.41208,3.40166,3.40548,4140000.0
2008-04-22 03:20:00,3.40914,3.40914,3.39848,3.40356,8280000.0
2008-04-22 03:22:00,3.42033,3.42033,3.42033,3.42033,750000.0
2008-04-22 03:23:00,3.40642,3.40868,3.40252,3.40252,3760000.0
2008-04-22 03:24:00,3.40536,3.41041,3.40331,3.405,7910000.0
2008-04-22 03:25:00,3.40281,3.41037,3.40281,3.40917,2630000.0
2008-04-22 03:26:00,3.40633,3.40853,3.4047,3.40619,2640000.0
2008-04-22 03:27:00,3.40821,3.42271,3.40821,3.42271,3000000.0
2008-04-22 03:28:00,3.40687,3.41029,3.40536,3.41029,2640000.0
2008-04-22 03:29:00,3.40371,3.40746,3.39886,3.40326,8650000.0
2008-04-22 03:30:00,3.41557,3.42038,3.40615,3.41075,6020000.0
2008-04-22 03:31:00,3.40991,3.41026,3.40547,3.41026,3760000.0
2008-04-22 03:32:00,3.40819,3.40866,3.39586,3.40311,6400000.0
2008-04-22 03:33:00,3.40966,3.40986,3.40477,3.40477,3400000.0
2008-04-22 03:34:00,3.40979,3.42047,3.4039,3.40937,7150000.0
2008-04-22 03:35:00,3.40963,3.41011,3.40051,3.4006,5270000.0
2008-04-22 03:36:00,3.4101,3.41108,3.40525,3.4102,3750000.0
2008-04-22 03:37:00,3.40579,3.41131,3.40389,3.40912,6030000.0
2008-04-22 03:38:00,3.40495,3.41247,3.40143,3.40597,6010000.0
2008-04-22 03:39:00,3.40875,3.40931,3.40456,3.40456,2640000.0
2008-04-22 03:40:00,3.40357,3.40888,3.40357,3.40863,2640000.0
2008-04-22 03:41:00,3.40325,3.40761,3.39721,3.39905,6400000.0
2008-04-22 03:42:00,3.40704,3.41841,3.39919,3.41048,6770000.0
2008-04-22 03:43:00,3.4033,3.40984,3.40045,3.40443,5280000.0
2008-04-22 03:44:00,3.39952,3.40947,3.39952,3.40442,4140000.0
2008-04-22 03:45:00,3.41266,3.41266,3.40107,3.40479,6790000.0
2008-04-22 03:46:00,3.40818,3.4094,3.40432,3.40834,3780000.0
2008-04-22 03:47:00,3.40481,3.41227,3.4011,3.41082,4520000.0
2008-04-22 03:48:00,3.4069,3.4069,3.40386,3.40404,1890000.0
2008-04-22 03:49:00,3.40094,3.41097,3.40094,3.41097,3770000.0
2008-04-22 03:50:00,3.40959,3.40966,3.39986,3.40966,6770000.0
2008-04-22 03:51:00,3.40115,3.40968,3.40115,3.40545,2270000.0
2008-04-22 03:52:00,3.40975,3.40975,3.4044,3.4044,760000.0
2008-04-22 03:53:00,3.40352,3.40868,3.40167,3.40868,3390000.0
2008-04-22 03:54:00,3.40842,3.40877,3.40053,3.40471,4520000.0
2008-04-22 03:55:00,3.40311,3.41991,3.40311,3.41211,4150000.0
2008-04-22 03:56:00,3.40793,3.41071,3.40508,3.40508,5270000.0
2008-04-22 03:57:00,3.4005,3.41045,3.39961,3.41045,7140000.0
2008-04-22 03:58:00,3.40442,3.40953,3.40243,3.40953,4140000.0
2008-04-22 03:59:00,3.40437,3.40499,3.40276,3.404,2640000.0
2008-04-22 04:00:00,3.41191,3.41191,3.40367,3.40499,6030000.0
2008-04-22 04:01:00,3.4083,3.41062,3.39923,3.40002,6780000.0
2008-04-22 04:02:00,3.40628,3.41138,3.40343,3.40967,4150000.0
2008-04-22 04:03:00,3.40482,3.41146,3.40222,3.40534,7140000.0
2008-04-22 04:04:00,3.40381,3.40926,3.39968,3.40926,4150000.0
2008-04-22 04:05:00,3.40765,3.40823,3.39861,3.40342,6400000.0
2008-04-22 04:06:00,3.40907,3.40907,3.40037,3.40062,3770000.0
2008-04-22 04:07:00,3.40464,3.41055,3.4004,3.40512,6770000.0
2008-04-22 04:08:00,3.41083,3.41126,3.401,3.401,4140000.0
2008-04-22 04:09:00,3.40613,3.40986,3.40476,3.40838,4530000.0
2008-04-22 04:10:00,3.40073,3.41158,3.40073,3.40113,4520000.0
2008-04-22 04:11:00,3.40528,3.42245,3.40528,3.42072,4160000.0
2008-04-22 04:12:00,3.40924,3.40962,3.40242,3.40836,2270000.0
2008-04-22 04:13:00,3.40437,3.41157,3.40023,3.40928,4910000.0
2008-04-22 04:14:00,3.40458,3.40996,3.40322,3.4097,6400000.0
2008-04-22 04:15:00,3.40664,3.40855,3.39794,3.40329,8640000.0
2008-04-22 04:16:00,3.41065,3.41231,3.40285,3.40997,5640000.0
2008-04-22 04:17:00,3.40955,3.40955,3.3983,3.40825,7910000.0
2008-04-22 04:18:00,3.40855,3.40884,3.4,3.40564,4520000.0
2008-04-22 04:19:00,3.39924,3.40715,3.39924,3.40715,2650000.0
2008-04-22 04:20:00,3.40536,3.40911,3.40404,3.40911,3390000.0
2008-04-22 04:21:00,3.40782,3.40802,3.39949,3.40802,5650000.0
2008-04-22 04:22:00,3.40891,3.40891,3.40002,3.40454,4890000.0
2008-04-22 04:23:00,3.40728,3.40932,3.39909,3.40932,5650000.0
2008-04-22 04:24:00,3.40634,3.40971,3.40589,3.40971,4510000.0
2008-04-22 04:25:00,3.40317,3.40883,3.39857,3.40883,4910000.0
2008-04-22 04:26:00,3.40849,3.40869,3.40332,3.40404,4510000.0
2008-04-22 04:27:00,3.41948,3.41948,3.40782,3.41002,3020000.0
2008-04-22 04:28:00,3.40954,3.41003,3.4002,3.40908,4900000.0
2008-04-22 04:29:00,3.40884,3.40943,3.40352,3.40943,4510000.0
2008-04-22 04:30:00,3.40301,3.41349,3.40228,3.40634,11270000.0
2008-04-22 04:31:00,3.40981,3.4107,3.40109,3.4097,6400000.0
2008-04-22 04:32:00,3.40288,3.4115,3.40218,3.40904,4880000.0
2008-04-22 04:33:00,3.40742,3.40774,3.39887,3.40774,5630000.0
2008-04-22 04:34:00,3.40817,3.40878,3.39999,3.40025,7140000.0
2008-04-22 04:35:00,3.39994,3.41059,3.39994,3.4058,3750000.0
2008-04-22 04:36:00,3.40796,3.40957,3.40005,3.40793,4520000.0
2008-04-22 04:37:00,3.40888,3.40993,3.40426,3.4094,3010000.0
2008-04-22 04:38:00,3.40128,3.40737,3.3981,3.40241,5280000.0
2008-04-22 04:39:00,3.40896,3.41836,3.40377,3.40377,4140000.0
2008-04-22 04:40:00,3.39994,3.40897,3.39994,3.40897,5260000.0
2008-04-22 04:41:00,3.40938,3.41062,3.40432,3.40432,10530000.0
2008-04-22 04:42:00,3.40023,3.40767,3.39835,3.40313,3400000.0
2008-04-22 04:43:00,3.40546,3.409,3.40437,3.409,4520000.0
2008-04-22 04:44:00,3.4085,3.40899,3.39912,3.40899,4890000.0
2008-04-22 04:45:00,3.40596,3.41281,3.40083,3.40109,6430000.0
2008-04-22 04:46:00,3.40836,3.41009,3.40043,3.40043,5660000.0
2008-04-22 04:47:00,3.40797,3.40923,3.40545,3.40846,4160000.0
2008-04-22 04:48:00,3.40592,3.41094,3.40019,3.40475,3780000.0
2008-04-22 04:49:00,3.40519,3.41235,3.40186,3.40521,10560000.0
2008-04-22 04:50:00,3.40497,3.41055,3.4048,3.4048,4140000.0
2008-04-22 04:51:00,3.40308,3.40822,3.39766,3.40393,6410000.0
2008-04-22 04:52:00,3.40127,3.41195,3.39955,3.40832,5260000.0
2008-04-22 04:53:00,3.40466,3.41006,3.40466,3.41006,5270000.0
2008-04-22 04:54:00,3.40831,3.40831,3.3996,3.3996,5640000.0
2008-04-22 04:55:00,3.40955,3.40955,3.4032,3.40433,6390000.0
2008-04-22 04:56:00,3.40795,3.41008,3.40403,3.41008,4520000.0
2008-04-22 04:57:00,3.40456,3.40743,3.39729,3.40113,3020000.0
2008-04-22 04:58:00,3.4036,3.40847,3.40182,3.40449,4150000.0
2008-04-22 04:59:00,3.41988,3.41988,3.40773,3.40773,5260000.0
2008-04-22 05:00:00,3.41017,3.41094,3.40544,3.40879,7530000.0
2008-04-22 05:01:00,3.41057,3.41057,3.40556,3.40936,4520000.0
2008-04-22 05:02:00,3.40866,3.41026,3.40047,3.40968,4900000.0
2008-04-22 05:03:00,3.40036,3.41092,3.40036,3.40618,3760000.0
2008-04-22 05:04:00,3.40706,3.40928,3.4029,3.40928,5270000.0
2008-04-22 05:05:00,3.41,3.42055,3.40981,3.42055,3750000.0
2008-04-22 05:06:00,3.40978,3.41146,3.40201,3.40887,5670000.0
2008-04-22 05:07:00,3.40516,3.41014,3.40516,3.40535,3780000.0
2008-04-22 05:08:00,3.40389,3.40903,3.40225,3.40903,4160000.0
2008-04-22 05:09:00,3.40091,3.41036,3.40091,3.404,4140000.0
2008-04-22 05:10:00,3.40695,3.40925,3.40033,3.40425,6390000.0
2008-04-22 05:11:00,3.40469,3.41098,3.40404,3.40593,4510000.0
2008-04-22 05:12:00,3.40361,3.40851,3.39855,3.3997,6750000.0
2008-04-22 05:13:00,3.40904,3.41717,3.40847,3.40847,4900000.0
2008-04-22 05:14:00,3.40814,3.40966,3.40317,3.40906,3770000.0
2008-04-22 05:15:00,3.41092,3.41111,3.40123,3.40689,8290000.0
2008-04-22 05:19:00,3.40972,3.40972,3.40032,3.40624,6020000.0
2008-04-22 05:20:00,3.41162,3.42131,3.4054,3.40962,6410000.0
2008-04-22 05:21:00,3.40948,3.40948,3.3998,3.40871,7890000.0
2008-04-22 05:22:00,3.40408,3.40836,3.39636,3.40503,4890000.0
2008-04-22 05:23:00,3.4043,3.42116,3.4043,3.40669,11660000.0
2008-04-22 05:24:00,3.40821,3.4099,3.40004,3.40512,5270000.0
2008-04-22 05:25:00,3.40002,3.40991,3.40002,3.40877,2640000.0
2008-04-22 05:26:00,3.40188,3.41807,3.40188,3.41714,2630000.0
2008-04-22 05:27:00,3.40849,3.40972,3.40438,3.40829,6770000.0
2008-04-22 05:28:00,3.40782,3.40942,3.40173,3.40306,6020000.0
2008-04-22 05:29:00,3.4057,3.41002,3.40526,3.40879,4140000.0
2008-04-22 05:30:00,3.41097,3.42243,3.40673,3.41152,6390000.0
2008-04-22 05:31:00,3.40943,3.40943,3.40241,3.40804,4890000.0
2008-04-22 05:32:00,3.40441,3.40996,3.40338,3.40844,4890000.0
2008-04-22 05:33:00,3.40469,3.42209,3.40249,3.42209,9380000.0
2008-04-22 05:35:00,3.41001,3.41114,3.40122,3.40505,9780000.0
2008-04-22 05:36:00,3.40705,3.40957,3.40293,3.40662,5260000.0
2008-04-22 05:37:00,3.41032,3.41188,3.40085,3.40943,6770000.0
2008-04-22 05:38:00,3.40967,3.42236,3.40756,3.42236,4500000.0
2008-04-22 05:39:00,3.40453,3.41207,3.40039,3.40222,10150000.0
2008-04-22 05:40:00,3.4093,3.40937,3.40772,3.40866,3010000.0
2008-04-22 05:41:00,3.4043,3.42332,3.4043,3.4066,6400000.0
2008-04-22 05:42:00,3.40928,3.40931,3.39959,3.40931,8280000.0
2008-04-22 05:43:00,3.40698,3.42173,3.40698,3.41945,10180000.0
2008-04-22 05:44:00,3.40864,3.41104,3.40172,3.40557,7880000.0
2008-04-22 05:45:00,3.40957,3.41436,3.4015,3.40978,9780000.0
2008-04-22 05:46:00,3.40053,3.42176,3.40053,3.40716,6390000.0
2008-04-22 05:47:00,3.40817,3.4093,3.40318,3.40925,4520000.0
2008-04-22 05:48:00,3.41229,3.41641,3.40677,3.40677,3380000.0
2008-04-22 05:49:00,3.39903,3.40842,3.39903,3.39934,2270000.0
2008-04-22 05:50:00,3.40549,3.4085,3.39944,3.40648,7150000.0
2008-04-22 05:51:00,3.40611,3.42185,3.40611,3.42185,2640000.0
2008-04-22 05:52:00,3.40943,3.40943,3.40926,3.40926,1500000.0
2008-04-22 05:53:00,3.40504,3.42458,3.40441,3.42458,3770000.0
2008-04-22 05:54:00,3.40509,3.41098,3.40019,3.4103,6760000.0
2008-04-22 05:55:00,3.40402,3.40991,3.40024,3.40991,7540000.0
2008-04-22 05:56:00,3.41765,3.41765,3.41022,3.41022,5260000.0
2008-04-22 05:57:00,3.41234,3.42105,3.41234,3.41546,2260000.0
2008-04-22 05:58:00,3.40352,3.40916,3.3997,3.40509,6400000.0
2008-04-22 05:59:00,3.40673,3.41966,3.40074,3.41966,4150000.0
2008-04-22 06:00:00,3.41203,3.41203,3.40076,3.40908,9030000.0
2008-04-22 06:01:00,3.40918,3.4107,3.40476,3.40876,3770000.0
2008-04-22 06:02:00,3.41117,3.42427,3.40527,3.40527,10140000.0
2008-04-22 06:03:00,3.40253,3.40999,3.40253,3.40858,3760000.0
2008-04-22 06:04:00,3.40918,3.40918,3.39966,3.40883,6020000.0
2008-04-22 06:05:00,3.40648,3.41723,3.40648,3.41116,4150000.0
2008-04-22 06:06:00,3.40903,3.40995,3.40535,3.40825,3770000.0
2008-04-22 06:07:00,3.41098,3.41875,3.40336,3.41259,7910000.0
2008-04-22 06:08:00,3.40932,3.40958,3.40403,3.40882,3010000.0
2008-04-22 06:09:00,3.40444,3.40981,3.40444,3.40906,3030000.0
2008-04-22 06:10:00,3.40317,3.40802,3.40317,3.40744,3000000.0
2008-04-22 06:11:00,3.40858,3.40899,3.39833,3.40899,4520000.0
2008-04-22 06:12:00,3.41597,3.42285,3.40761,3.41086,6780000.0
2008-04-22 06:13:00,3.4089,3.40921,3.40428,3.40897,5270000.0
2008-04-22 06:14:00,3.4081,3.40956,3.40004,3.40004,5630000.0
2008-04-22 06:15:00,3.41234,3.41234,3.40309,3.40475,9020000.0
2008-04-22 06:16:00,3.40889,3.42225,3.40567,3.4089,6030000.0
2008-04-22 06:17:00,3.39804,3.4157,3.39804,3.40206,5260000.0
2008-04-22 06:18:00,3.40855,3.40855,3.40534,3.40534,1500000.0
2008-04-22 06:19:00,3.4077,3.40882,3.39783,3.40828,4150000.0
2008-04-22 06:20:00,3.40975,3.40975,3.39996,3.40944,5260000.0
2008-04-22 06:21:00,3.40969,3.42108,3.40825,3.41181,5630000.0
2008-04-22 06:22:00,3.40859,3.40859,3.3993,3.40793,6770000.0
2008-04-22 06:23:00,3.40215,3.41441,3.40215,3.40545,7520000.0
2008-04-22 06:24:00,3.4097,3.42233,3.40274,3.40562,6760000.0
2008-04-22 06:25:00,3.40882,3.40945,3.40226,3.40384,4520000.0
2008-04-22 06:26:00,3.40576,3.41213,3.40185,3.40488,6770000.0
2008-04-22 06:27:00,3.40667,3.40902,3.40216,3.40216,4520000.0
2008-04-22 06:28:00,3.40699,3.41963,3.40699,3.4196,2270000.0
2008-04-22 06:29:00,3.409,3.4091,3.40183,3.4091,4880000.0
2008-04-22 06:30:00,3.40751,3.41049,3.40001,3.40001,4910000.0
2008-04-22 06:31:00,3.40549,3.42272,3.40549,3.40668,10150000.0
2008-04-22 06:32:00,3.4038,3.40888,3.39818,3.4033,6770000.0
2008-04-22 06:33:00,3.40847,3.41015,3.40289,3.40954,6770000.0
2008-04-22 06:34:00,3.40702,3.41001,3.39922,3.40958,7920000.0
2008-04-22 06:35:00,3.40431,3.4225,3.40431,3.41605,3770000.0
2008-04-22 06:36:00,3.40834,3.41066,3.4049,3.40994,4890000.0
2008-04-22 06:37:00,3.4092,3.40945,3.40878,3.40878,2260000.0
2008-04-22 06:38:00,3.40516,3.40921,3.39907,3.40904,7140000.0
2008-04-22 06:39:00,3.40026,3.42233,3.40026,3.41121,7140000.0
2008-04-22 06:40:00,3.40158,3.40669,3.40158,3.4048,1140000.0
2008-04-22 06:41:00,3.40044,3.42039,3.40044,3.42039,3770000.0
2008-04-22 06:42:00,3.40347,3.4083,3.39719,3.4071,9020000.0
2008-04-22 06:43:00,3.40939,3.40939,3.40502,3.40502,1500000.0
2008-04-22 06:44:00,3.42208,3.42511,3.40146,3.40637,8660000.0
2008-04-22 06:45:00,3.41209,3.41332,3.40788,3.41197,6030000.0
2008-04-22 06:46:00,3.40673,3.41972,3.40504,3.40504,4150000.0
2008-04-22 06:47:00,3.40421,3.40893,3.40401,3.40401,5260000.0
2008-04-22 06:48:00,3.41494,3.42091,3.40907,3.41215,6770000.0
2008-04-22 06:49:00,3.41504,3.41504,3.41403,3.41403,1500000.0
2008-04-22 06:50:00,3.40199,3.40824,3.40199,3.40339,3780000.0
2008-04-22 06:51:00,3.40467,3.42409,3.40467,3.42409,10160000.0
2008-04-22 06:52:00,3.40392,3.40808,3.40338,3.40387,3770000.0
2008-04-22 06:54:00,3.40699,3.40699,3.40557,3.40557,760000.0
2008-04-22 06:55:00,3.40806,3.40943,3.4,3.40418,4510000.0
2008-04-22 06:56:00,3.4088,3.41966,3.40774,3.41085,6400000.0
2008-04-22 06:57:00,3.40939,3.42129,3.40854,3.42129,3010000.0
2008-04-22 06:58:00,3.40442,3.40893,3.40385,3.40893,7520000.0
2008-04-22 06:59:00,3.4133,3.41846,3.40507,3.40507,3400000.0
2008-04-22 07:00:00,3.40909,3.41343,3.40289,3.4054,7510000.0
2008-04-22 07:01:00,3.40435,3.41517,3.40435,3.41006,4510000.0
2008-04-22 07:02:00,3.40718,3.41239,3.40154,3.40154,5640000.0
2008-04-22 07:03:00,3.40888,3.41782,3.40754,3.40754,5640000.0
2008-04-22 07:04:00,3.40841,3.40841,3.39855,3.40746,7520000.0
2008-04-22 07:05:00,3.40519,3.42274,3.40519,3.41132,6390000.0
2008-04-22 07:06:00,3.40327,3.40901,3.39932,3.39972,4140000.0
2008-04-22 07:07:00,3.40363,3.41118,3.40265,3.40548,7890000.0
2008-04-22 07:08:00,3.40963,3.42223,3.40492,3.40492,6770000.0
2008-04-22 07:09:00,3.40829,3.40936,3.39973,3.40791,6760000.0
2008-04-22 07:10:00,3.40867,3.41926,3.40436,3.4103,6010000.0
2008-04-22 07:11:00,3.40852,3.40922,3.39941,3.40922,4510000.0
2008-04-22 07:12:00,3.41144,3.42146,3.40547,3.40615,9760000.0
2008-04-22 07:13:00,3.40679,3.40878,3.39999,3.39999,3010000.0
2008-04-22 07:14:00,3.40695,3.41061,3.40153,3.40929,3390000.0
2008-04-22 07:15:00,3.41222,3.41943,3.40726,3.40726,5270000.0
2008-04-22 07:16:00,3.40099,3.41108,3.40066,3.40066,7530000.0
2008-04-22 07:17:00,3.40994,3.42155,3.4063,3.42155,4890000.0
2008-04-22 07:18:00,3.40457,3.41058,3.40408,3.40457,4880000.0
2008-04-22 07:19:00,3.40848,3.40903,3.39956,3.40428,5250000.0
2008-04-22 07:20:00,3.40828,3.41855,3.40657,3.40657,4130000.0
2008-04-22 07:21:00,3.40549,3.40549,3.39966,3.40473,5630000.0
2008-04-22 07:22:00,3.40862,3.40879,3.40481,3.40879,4510000.0
2008-04-22 07:23:00,3.40845,3.42316,3.40771,3.42316,6020000.0
2008-04-22 07:24:00,3.39982,3.40794,3.39846,3.39945,5630000.0
2008-04-22 07:25:00,3.40448,3.40889,3.3988,3.40691,8260000.0
2008-04-22 07:26:00,3.40879,3.41004,3.40088,3.40964,6010000.0
2008-04-22 07:27:00,3.4044,3.41053,3.40341,3.40723,6770000.0
2008-04-22 07:28:00,3.40928,3.41165,3.4041,3.40843,6400000.0
2008-04-22 07:29:00,3.40635,3.4079,3.39408,3.40185,7140000.0
2008-04-22 07:30:00,3.40294,3.41028,3.39894,3.40756,7520000.0
2008-04-22 07:31:00,3.40737,3.41533,3.40116,3.40922,3780000.0
2008-04-22 07:32:00,3.40243,3.41055,3.39823,3.4069,10890000.0
2008-04-22 07:33:00,3.40252,3.40775,3.40065,3.40537,5260000.0
2008-04-22 07:34:00,3.40359,3.40945,3.40167,3.40431,5640000.0
2008-04-22 07:35:00,3.40366,3.40849,3.40355,3.40794,5250000.0
2008-04-22 07:36:00,3.40237,3.40936,3.3995,3.40925,6770000.0
2008-04-22 07:37:00,3.39741,3.40776,3.39741,3.40666,7530000.0
2008-04-22 07:38:00,3.40377,3.40785,3.39756,3.40771,18040000.0
2008-04-22 07:39:00,3.40907,3.40936,3.39974,3.40936,4510000.0
2008-04-22 07:40:00,3.40746,3.40945,3.39897,3.40945,3750000.0
2008-04-22 07:41:00,3.40527,3.41618,3.40432,3.41239,7530000.0
2008-04-22 07:42:00,3.40122,3.40773,3.39695,3.40773,5270000.0
2008-04-22 07:43:00,3.40218,3.40892,3.40218,3.40345,7140000.0
2008-04-22 07:44:00,3.40846,3.40863,3.39881,3.39881,5640000.0
2008-04-22 07:45:00,3.41077,3.41077,3.39765,3.40327,10140000.0
2008-04-22 07:46:00,3.40927,3.40927,3.40453,3.40781,4890000.0
2008-04-22 07:47:00,3.40646,3.40975,3.40042,3.4088,7140000.0
2008-04-22 07:48:00,3.40442,3.40955,3.40236,3.40543,4510000.0
2008-04-22 07:49:00,3.407,3.41049,3.39957,3.40398,6030000.0
2008-04-22 07:50:00,3.40744,3.40744,3.39893,3.40629,5260000.0
2008-04-22 07:51:00,3.40797,3.41026,3.40042,3.40868,7900000.0
2008-04-22 07:52:00,3.40285,3.40836,3.39836,3.40836,6010000.0
2008-04-22 07:53:00,3.40181,3.4055,3.3962,3.39806,5270000.0
2008-04-22 07:54:00,3.40833,3.40833,3.40088,3.40088,4890000.0
2008-04-22 07:55:00,3.40439,3.40807,3.39926,3.40295,6400000.0
2008-04-22 07:56:00,3.40491,3.41377,3.40491,3.40929,6780000.0
2008-04-22 07:57:00,3.40832,3.41209,3.403,3.41,6020000.0
2008-04-22 07:58:00,3.40727,3.40867,3.40177,3.40177,3760000.0
2008-04-22 07:59:00,3.40439,3.41076,3.39976,3.40356,14290000.0
2008-04-22 08:00:00,3.40677,3.40927,3.40281,3.40927,5260000.0
2008-04-22 08:01:00,3.3971,3.40653,3.39523,3.40402,9780000.0
2008-04-22 08:02:00,3.40526,3.40782,3.39894,3.40642,8660000.0
2008-04-22 08:03:00,3.40715,3.40927,3.40036,3.40845,5260000.0
2008-04-22 08:04:00,3.40703,3.40903,3.39956,3.40302,6400000.0
2008-04-22 08:05:00,3.40199,3.40695,3.39777,3.40415,3380000.0
2008-04-22 08:06:00,3.39999,3.40866,3.39999,3.40393,7520000.0
2008-04-22 08:07:00,3.40709,3.40884,3.39778,3.40693,6380000.0
2008-04-22 08:08:00,3.40356,3.41032,3.4001,3.41032,7140000.0
2008-04-22 08:09:00,3.41094,3.41094,3.40485,3.40702,5640000.0
2008-04-22 08:10:00,3.4088,3.4088,3.40424,3.40593,4150000.0
2008-04-22 08:11:00,3.4101,3.41082,3.40298,3.4086,10520000.0
2008-04-22 08:12:00,3.41241,3.41368,3.40506,3.41148,7140000.0
2008-04-22 08:13:00,3.40951,3.40962,3.39964,3.40027,9020000.0
2008-04-22 08:14:00,3.40876,3.40927,3.39989,3.40041,15420000.0
2008-04-22 08:15:00,3.41154,3.41154,3.40204,3.404,7140000.0
2008-04-22 08:16:00,3.40836,3.40946,3.40426,3.40946,4510000.0
2008-04-22 08:17:00,3.40913,3.40913,3.39971,3.40264,6010000.0
2008-04-22 08:18:00,3.40598,3.40946,3.39848,3.40457,7140000.0
2008-04-22 08:19:00,3.40969,3.41432,3.40208,3.40684,7130000.0
2008-04-22 08:20:00,3.40176,3.41073,3.40176,3.40561,4880000.0
2008-04-22 08:21:00,3.41182,3.41372,3.40319,3.40807,7900000.0
2008-04-22 08:22:00,3.40205,3.41551,3.40205,3.4068,7510000.0
2008-04-22 08:23:00,3.40544,3.41178,3.40139,3.41178,3770000.0
2008-04-22 08:24:00,3.40017,3.40835,3.40017,3.40352,4880000.0
2008-04-22 08:25:00,3.40223,3.4146,3.40223,3.4047,6770000.0
2008-04-22 08:26:00,3.40862,3.40862,3.4054,3.4054,4140000.0
2008-04-22 08:27:00,3.40679,3.41674,3.40423,3.41325,6760000.0
2008-04-22 08:28:00,3.40817,3.41231,3.40108,3.40108,7140000.0
2008-04-22 08:29:00,3.41276,3.41621,3.40559,3.40845,10150000.0
2008-04-22 08:30:00,3.4062,3.42002,3.4062,3.41296,7510000.0
2008-04-22 08:31:00,3.40921,3.41809,3.40645,3.41581,6390000.0
2008-04-22 08:32:00,3.40671,3.41334,3.40671,3.41334,3770000.0
2008-04-22 08:33:00,3.41245,3.41323,3.40855,3.41283,3760000.0
2008-04-22 08:34:00,3.41043,3.41432,3.40604,3.40604,6380000.0
2008-04-22 08:35:00,3.41112,3.4139,3.40514,3.4139,6380000.0
2008-04-22 08:36:00,3.41264,3.41357,3.40433,3.40867,7880000.0
2008-04-22 08:37:00,3.41289,3.41409,3.40329,3.41211,7140000.0
2008-04-22 08:38:00,3.41079,3.41403,3.40688,3.40761,6390000.0
2008-04-22 08:39:00,3.41346,3.4166,3.4047,3.41493,10530000.0
2008-04-22 08:40:00,3.4067,3.41167,3.40161,3.40619,7510000.0
2008-04-22 08:41:00,3.41022,3.4171,3.40514,3.40863,8650000.0
2008-04-22 08:42:00,3.41088,3.41278,3.40704,3.41147,5280000.0
2008-04-22 08:43:00,3.40408,3.41314,3.40408,3.40935,7510000.0
2008-04-22 08:44:00,3.40638,3.41426,3.40418,3.41201,6750000.0
2008-04-22 08:45:00,3.41137,3.41424,3.40201,3.41236,11270000.0
2008-04-22 08:46:00,3.40997,3.41281,3.40746,3.41201,4520000.0
2008-04-22 08:47:00,3.41175,3.41281,3.40198,3.41281,8650000.0
2008-04-22 08:48:00,3.40544,3.41281,3.40284,3.4074,7140000.0
2008-04-22 08:49:00,3.41088,3.41294,3.40131,3.40131,4510000.0
2008-04-22 08:50:00,3.40675,3.41264,3.40326,3.40624,9770000.0
2008-04-22 08:51:00,3.41197,3.41299,3.40335,3.40797,5260000.0
2008-04-22 08:52:00,3.40853,3.41302,3.40843,3.40843,4880000.0
2008-04-22 08:53:00,3.40634,3.41228,3.40125,3.40743,12760000.0
2008-04-22 08:54:00,3.40869,3.4134,3.40312,3.40399,4880000.0
2008-04-22 08:55:00,3.41279,3.41279,3.40517,3.4101,6010000.0
2008-04-22 08:56:00,3.40797,3.41283,3.40292,3.41283,6010000.0
2008-04-22 08:57:00,3.41226,3.41226,3.40534,3.40943,6390000.0
2008-04-22 08:58:00,3.40987,3.41332,3.40335,3.4119,6010000.0
2008-04-22 08:59:00,3.41347,3.41389,3.40369,3.41389,9770000.0
2008-04-22 09:00:00,3.40947,3.41369,3.40566,3.40793,4910000.0
2008-04-22 09:01:00,3.41305,3.41474,3.40446,3.41455,6770000.0
2008-04-22 09:02:00,3.39797,3.41199,3.39797,3.41199,4880000.0
2008-04-22 09:03:00,3.40837,3.41262,3.40558,3.4074,6400000.0
2008-04-22 09:04:00,3.41099,3.41263,3.40687,3.41263,4510000.0
2008-04-22 09:05:00,3.41137,3.41329,3.40755,3.41215,9400000.0
2008-04-22 09:06:00,3.40342,3.41347,3.40234,3.40996,7530000.0
2008-04-22 09:07:00,3.41235,3.41361,3.40211,3.40857,5290000.0
2008-04-22 09:08:00,3.40865,3.40933,3.40158,3.4075,3770000.0
2008-04-22 09:09:00,3.40723,3.4118,3.40086,3.40857,8270000.0
2008-04-22 09:10:00,3.41237,3.41237,3.40436,3.40436,5640000.0
2008-04-22 09:11:00,3.41162,3.4134,3.40648,3.40875,5650000.0
2008-04-22 09:12:00,3.4132,3.41442,3.4046,3.40872,6010000.0
2008-04-22 09:13:00,3.40954,3.41555,3.40533,3.40963,7150000.0
2008-04-22 09:14:00,3.41466,3.41481,3.40431,3.41053,6400000.0
2008-04-22 09:15:00,3.41334,3.41373,3.40291,3.41053,4510000.0
2008-04-22 09:16:00,3.40967,3.41322,3.40648,3.41322,4510000.0
2008-04-22 09:17:00,3.40947,3.4128,3.4043,3.40942,6040000.0
2008-04-22 09:18:00,3.41092,3.41454,3.40723,3.41296,4890000.0
2008-04-22 09:19:00,3.41279,3.41388,3.40746,3.40835,4520000.0
2008-04-22 09:20:00,3.41362,3.41362,3.40008,3.41217,7880000.0
2008-04-22 09:21:00,3.41327,3.41334,3.40647,3.4096,10520000.0
2008-04-22 09:22:00,3.414,3.414,3.40361,3.40756,12390000.0
2008-04-22 09:23:00,3.41285,3.41285,3.40053,3.40791,4890000.0
2008-04-22 09:24:00,3.4161,3.41698,3.40794,3.40794,8290000.0
2008-04-22 09:25:00,3.41374,3.41374,3.40511,3.40511,5260000.0
2008-04-22 09:26:00,3.41443,3.41737,3.40631,3.41283,7140000.0
2008-04-22 09:27:00,3.40813,3.42018,3.40813,3.41642,4520000.0
2008-04-22 09:28:00,3.41543,3.41571,3.41035,3.41035,5630000.0
2008-04-22 09:29:00,3.41623,3.41657,3.4088,3.4156,6760000.0
2008-04-22 09:30:00,3.41578,3.41815,3.4071,3.41805,6770000.0
2008-04-22 09:31:00,3.41677,3.41884,3.41352,3.41402,4510000.0
2008-04-22 09:32:00,3.41791,3.41791,3.41061,3.41061,4140000.0
2008-04-22 09:33:00,3.41173,3.41721,3.40616,3.41721,9030000.0
2008-04-22 09:34:00,3.4125,3.41849,3.41008,3.41409,7880000.0
2008-04-22 09:35:00,3.41807,3.41807,3.40519,3.41349,14670000.0
2008-04-22 09:36:00,3.41349,3.41657,3.40905,3.41616,4510000.0
2008-04-22 09:37:00,3.41817,3.41817,3.40933,3.41789,6020000.0
2008-04-22 09:38:00,3.41322,3.41662,3.40657,3.41354,10900000.0
2008-04-22 09:39:00,3.41087,3.41568,3.41087,3.41234,4140000.0
2008-04-22 09:40:00,3.40982,3.41527,3.40543,3.41243,6760000.0
2008-04-22 09:41:00,3.40846,3.41695,3.40212,3.41579,6400000.0
2008-04-22 09:42:00,3.41801,3.41801,3.41348,3.41483,4140000.0
2008-04-22 09:43:00,3.4168,3.41905,3.40909,3.40909,9390000.0
2008-04-22 09:44:00,3.41692,3.41692,3.40675,3.41167,7890000.0
2008-04-22 09:45:00,3.4179,3.4183,3.40843,3.4183,10160000.0
2008-04-22 09:46:00,3.4161,3.41738,3.41113,3.41728,4880000.0
2008-04-22 09:47:00,3.4153,3.41774,3.4077,3.41774,10900000.0
2008-04-22 09:48:00,3.41337,3.41724,3.41231,3.41724,4510000.0
2008-04-22 09:49:00,3.4168,3.41694,3.40759,3.41381,11660000.0
2008-04-22 09:50:00,3.41587,3.41739,3.4108,3.41677,5250000.0
2008-04-22 09:51:00,3.41586,3.41927,3.40958,3.41303,6770000.0
2008-04-22 09:52:00,3.41672,3.41786,3.40661,3.41661,3410000.0
2008-04-22 09:53:00,3.41264,3.41761,3.40531,3.41228,7510000.0
2008-04-22 09:54:00,3.41612,3.41746,3.40757,3.41569,10140000.0
2008-04-22 09:55:00,3.40543,3.41482,3.40341,3.4111,10510000.0
2008-04-22 09:56:00,3.4041,3.41506,3.4041,3.41506,4520000.0
2008-04-22 09:57:00,3.41532,3.41769,3.4059,3.41565,9780000.0
2008-04-22 09:58:00,3.40991,3.41567,3.40816,3.40903,4140000.0
2008-04-22 09:59:00,3.41052,3.41487,3.40306,3.41145,13170000.0
2008-04-22 10:00:00,3.41659,3.41781,3.40511,3.41535,11640000.0
2008-04-22 10:01:00,3.41625,3.4182,3.409,3.41572,8650000.0
2008-04-22 10:02:00,3.41428,3.41918,3.40959,3.41385,9400000.0
2008-04-22 10:03:00,3.41355,3.41856,3.40528,3.41599,6020000.0
2008-04-22 10:04:00,3.41806,3.41941,3.40811,3.41398,8640000.0
2008-04-22 10:05:00,3.41604,3.41627,3.40685,3.41546,7130000.0
2008-04-22 10:06:00,3.40882,3.41768,3.40882,3.41673,7880000.0
2008-04-22 10:07:00,3.41579,3.41719,3.41123,3.41718,4910000.0
2008-04-22 10:08:00,3.4129,3.4175,3.40481,3.40707,6770000.0
2008-04-22 10:09:00,3.41813,3.41813,3.40562,3.41349,7510000.0
2008-04-22 10:10:00,3.41681,3.41737,3.41096,3.4154,4140000.0
2008-04-22 10:11:00,3.41264,3.417,3.41199,3.417,4510000.0
2008-04-22 10:12:00,3.41637,3.41794,3.41206,3.41385,7140000.0
2008-04-22 10:13:00,3.41795,3.4191,3.41226,3.41391,5260000.0
2008-04-22 10:14:00,3.41119,3.41461,3.39296,3.41171,7530000.0
2008-04-22 10:15:00,3.41275,3.41789,3.41009,3.41789,4880000.0
2008-04-22 10:16:00,3.4141,3.41771,3.40568,3.41284,13900000.0
2008-04-22 10:17:00,3.41418,3.41829,3.40716,3.40918,12390000.0
2008-04-22 10:18:00,3.41778,3.41778,3.40819,3.40819,6010000.0
2008-04-22 10:19:00,3.41398,3.41738,3.40537,3.41311,10520000.0
2008-04-22 10:20:00,3.41152,3.41591,3.404,3.41456,8640000.0
2008-04-22 10:21:00,3.41785,3.41785,3.40632,3.41228,15020000.0
2008-04-22 10:22:00,3.4127,3.41623,3.40725,3.40725,6760000.0
2008-04-22 10:23:00,3.41624,3.41767,3.40584,3.41169,7140000.0
2008-04-22 10:24:00,3.41583,3.4178,3.40695,3.4178,8650000.0
2008-04-22 10:25:00,3.41209,3.41561,3.40534,3.41309,4140000.0
2008-04-22 10:26:00,3.41723,3.41792,3.40651,3.41567,10170000.0
2008-04-22 10:27:00,3.41728,3.41728,3.40676,3.41483,7880000.0
2008-04-22 10:28:00,3.41056,3.41813,3.40752,3.41386,7880000.0
2008-04-22 10:29:00,3.40925,3.42087,3.40925,3.4162,5650000.0
2008-04-22 10:30:00,3.41734,3.41734,3.40528,3.416,6400000.0
2008-04-22 10:31:00,3.41509,3.41537,3.40621,3.40844,6770000.0
2008-04-22 10:32:00,3.41231,3.41759,3.40943,3.41759,9390000.0
2008-04-22 10:33:00,3.41772,3.41776,3.4115,3.41473,5640000.0
2008-04-22 10:34:00,3.40672,3.41556,3.40456,3.40764,7880000.0
2008-04-22 10:35:00,3.41624,3.41736,3.41004,3.41198,10890000.0
2008-04-22 10:36:00,3.41348,3.41702,3.40854,3.41702,4520000.0
2008-04-22 10:37:00,3.41006,3.4173,3.40548,3.41213,12390000.0
2008-04-22 10:38:00,3.41398,3.4176,3.40305,3.41364,6020000.0
2008-04-22 10:39:00,3.41617,3.41617,3.40488,3.41493,5250000.0
2008-04-22 10:40:00,3.41648,3.41749,3.40657,3.40657,4890000.0
2008-04-22 10:41:00,3.40545,3.41529,3.40379,3.41529,4520000.0
2008-04-22 10:42:00,3.40935,3.41599,3.40935,3.41599,5270000.0
2008-04-22 10:43:00,3.41507,3.41529,3.40627,3.40916,6400000.0
2008-04-22 10:44:00,3.4128,3.41523,3.4056,3.41523,11270000.0
2008-04-22 10:45:00,3.41038,3.41619,3.40641,3.41259,11650000.0
2008-04-22 10:46:00,3.41125,3.41672,3.41058,3.41639,5260000.0
2008-04-22 10:47:00,3.4116,3.41527,3.40891,3.41527,6020000.0
2008-04-22 10:48:00,3.41664,3.41664,3.4044,3.4106,6760000.0
2008-04-22 10:49:00,3.41458,3.41571,3.40689,3.41571,6000000.0
2008-04-22 10:50:00,3.41325,3.41534,3.40173,3.41402,8640000.0
2008-04-22 10:51:00,3.41414,3.41414,3.40049,3.40715,5270000.0
2008-04-22 10:52:00,3.40819,3.41115,3.40396,3.4109,7900000.0
2008-04-22 10:53:00,3.40488,3.41341,3.40362,3.41341,6770000.0
2008-04-22 10:54:00,3.4085,3.41278,3.4063,3.40784,4890000.0
2008-04-22 10:55:00,3.40637,3.41032,3.40012,3.40839,5640000.0
2008-04-22 10:56:00,3.40951,3.41402,3.4057,3.41066,4880000.0
2008-04-22 10:57:00,3.41536,3.41536,3.40694,3.40914,5650000.0
2008-04-22 10:58:00,3.41209,3.41368,3.40283,3.4136,6770000.0
2008-04-22 10:59:00,3.40494,3.41499,3.40494,3.41499,7520000.0
2008-04-22 11:00:00,3.41344,3.41623,3.40594,3.41539,7920000.0
2008-04-22 11:01:00,3.41308,3.41308,3.40731,3.40872,7140000.0
2008-04-22 11:02:00,3.40459,3.4142,3.40459,3.4112,4510000.0
2008-04-22 11:03:00,3.40551,3.41317,3.40526,3.40904,5270000.0
2008-04-22 11:04:00,3.41265,3.41293,3.40185,3.41293,4520000.0
2008-04-22 11:05:00,3.40923,3.41361,3.40468,3.40468,6390000.0
2008-04-22 11:06:00,3.40857,3.40999,3.3991,3.40999,5630000.0
2008-04-22 11:07:00,3.4057,3.41351,3.40108,3.40108,6400000.0
2008-04-22 11:08:00,3.41237,3.41258,3.40169,3.41258,6020000.0
2008-04-22 11:09:00,3.41278,3.41491,3.40353,3.41433,4880000.0
2008-04-22 11:10:00,3.41375,3.41853,3.40713,3.40713,7150000.0
2008-04-22 11:11:00,3.40963,3.4136,3.40498,3.40498,4880000.0
2008-04-22 11:12:00,3.40975,3.41441,3.40788,3.41077,6020000.0
2008-04-22 11:13:00,3.41291,3.41291,3.40069,3.40069,7510000.0
2008-04-22 11:14:00,3.40985,3.41301,3.40296,3.41104,5650000.0
2008-04-22 11:15:00,3.41454,3.41454,3.40603,3.40603,3760000.0
2008-04-22 11:16:00,3.414,3.415,3.41314,3.41344,4890000.0
2008-04-22 11:17:00,3.40727,3.41457,3.40379,3.41457,6020000.0
2008-04-22 11:18:00,3.41084,3.41434,3.40591,3.40992,5650000.0
2008-04-22 11:19:00,3.40909,3.41422,3.40909,3.40913,6010000.0
2008-04-22 11:20:00,3.41052,3.41393,3.40387,3.41203,5650000.0
2008-04-22 11:21:00,3.41297,3.41297,3.40228,3.40898,11260000.0
2008-04-22 11:22:00,3.41031,3.41534,3.40337,3.41416,5270000.0
2008-04-22 11:23:00,3.40945,3.41444,3.40911,3.41399,4890000.0
2008-04-22 11:24:00,3.40478,3.41487,3.40478,3.41344,12040000.0
2008-04-22 11:25:00,3.40511,3.41441,3.40232,3.41149,6380000.0
2008-04-22 11:26:00,3.41238,3.41396,3.40521,3.41384,5630000.0
2008-04-22 11:27:00,3.41049,3.41225,3.39665,3.41044,5640000.0
2008-04-22 11:28:00,3.41287,3.41713,3.40861,3.40982,11640000.0
2008-04-22 11:29:00,3.41404,3.41404,3.40347,3.40401,7900000.0
2008-04-22 11:30:00,3.41054,3.41358,3.40714,3.41358,5270000.0
2008-04-22 11:31:00,3.41331,3.41383,3.40718,3.41383,6770000.0
2008-04-22 11:32:00,3.41256,3.41349,3.40315,3.409,11280000.0
2008-04-22 11:33:00,3.41232,3.41511,3.40503,3.41436,5640000.0
2008-04-22 11:34:00,3.41384,3.41384,3.40622,3.41161,4510000.0
2008-04-22 11:35:00,3.41277,3.41277,3.40519,3.40841,6400000.0
2008-04-22 11:36:00,3.41347,3.41347,3.40985,3.41251,6390000.0
2008-04-22 11:37:00,3.41266,3.41266,3.40201,3.40982,4880000.0
2008-04-22 11:38:00,3.41192,3.41192,3.40491,3.40671,5270000.0
2008-04-22 11:39:00,3.40635,3.4102,3.40132,3.40697,6390000.0
2008-04-22 11:40:00,3.41287,3.41287,3.40866,3.41223,4890000.0
2008-04-22 11:41:00,3.40477,3.41241,3.40053,3.41241,8280000.0
2008-04-22 11:42:00,3.41171,3.41171,3.40521,3.4071,4140000.0
2008-04-22 11:43:00,3.41188,3.41335,3.40369,3.41335,6000000.0
2008-04-22 11:44:00,3.41128,3.41165,3.40586,3.41165,4880000.0
2008-04-22 11:45:00,3.41173,3.4119,3.40131,3.4119,4510000.0
2008-04-22 11:46:00,3.40695,3.4107,3.40096,3.4107,5630000.0
2008-04-22 11:47:00,3.4123,3.41267,3.4057,3.40633,8640000.0
2008-04-22 11:48:00,3.41176,3.41242,3.40717,3.40813,4880000.0
2008-04-22 11:49:00,3.41092,3.41238,3.39084,3.41238,10900000.0
2008-04-22 11:50:00,3.41207,3.41207,3.40399,3.40589,7140000.0
2008-04-22 11:51:00,3.41111,3.41271,3.40233,3.40284,6020000.0
2008-04-22 11:52:00,3.41287,3.41287,3.40526,3.41069,4510000.0
2008-04-22 11:53:00,3.4071,3.41274,3.39954,3.41186,9390000.0
2008-04-22 11:54:00,3.41138,3.41138,3.4056,3.4056,5640000.0
2008-04-22 11:55:00,3.41192,3.41196,3.40171,3.40794,6010000.0
2008-04-22 11:56:00,3.40807,3.41131,3.40649,3.40711,5630000.0
2008-04-22 11:57:00,3.41126,3.41126,3.40565,3.40647,4150000.0
2008-04-22 11:58:00,3.40604,3.41085,3.39687,3.40457,6430000.0
2008-04-22 11:59:00,3.41068,3.41211,3.4059,3.41211,5630000.0
2008-04-22 12:00:00,3.41035,3.41035,3.40404,3.40565,9410000.0
2008-04-22 12:01:00,3.41147,3.41159,3.4079,3.40976,7510000.0
2008-04-22 12:02:00,3.40296,3.41167,3.40261,3.41167,3400000.0
2008-04-22 12:03:00,3.40871,3.41247,3.40864,3.41234,5630000.0
2008-04-22 12:04:00,3.40923,3.41259,3.40651,3.41167,4510000.0
2008-04-22 12:05:00,3.41027,3.41243,3.40602,3.40877,6770000.0
2008-04-22 12:06:00,3.39977,3.41102,3.39977,3.40851,6770000.0
2008-04-22 12:07:00,3.40934,3.41215,3.40529,3.40879,6010000.0
2008-04-22 12:08:00,3.40621,3.40993,3.40266,3.40631,7510000.0
2008-04-22 12:09:00,3.41063,3.41063,3.40371,3.408,4140000.0
2008-04-22 12:10:00,3.4054,3.41056,3.3999,3.40617,4880000.0
2008-04-22 12:11:00,3.40769,3.41114,3.39992,3.40653,7880000.0
2008-04-22 12:12:00,3.40869,3.41167,3.40305,3.40305,6020000.0
2008-04-22 12:13:00,3.41164,3.41298,3.40252,3.41298,4890000.0
2008-04-22 12:14:00,3.41226,3.41226,3.40266,3.40915,4880000.0
2008-04-22 12:15:00,3.41182,3.41212,3.40057,3.40843,6030000.0
2008-04-22 12:16:00,3.41082,3.411,3.40276,3.40276,4140000.0
2008-04-22 12:17:00,3.40573,3.41168,3.4057,3.40744,4150000.0
2008-04-22 12:18:00,3.41402,3.41593,3.40197,3.40992,8640000.0
2008-04-22 12:19:00,3.40853,3.41264,3.40273,3.41209,5650000.0
2008-04-22 12:20:00,3.41127,3.41225,3.40666,3.40711,5630000.0
2008-04-22 12:21:00,3.41204,3.41204,3.40237,3.40755,5280000.0
2008-04-22 12:22:00,3.40489,3.41572,3.40489,3.41258,4890000.0
2008-04-22 12:23:00,3.40924,3.41167,3.40027,3.41167,5280000.0
2008-04-22 12:24:00,3.40653,3.41151,3.40526,3.40708,6760000.0
2008-04-22 12:25:00,3.41092,3.4155,3.40703,3.41068,8250000.0
2008-04-22 12:26:00,3.41364,3.41364,3.40572,3.41283,4140000.0
2008-04-22 12:27:00,3.41173,3.41173,3.40237,3.41019,4880000.0
2008-04-22 12:28:00,3.40534,3.41076,3.40109,3.40849,7150000.0
2008-04-22 12:29:00,3.4065,3.41247,3.4058,3.41247,7900000.0
2008-04-22 12:30:00,3.40406,3.41414,3.40401,3.41001,5260000.0
2008-04-22 12:31:00,3.40846,3.41028,3.40477,3.40768,4140000.0
2008-04-22 12:32:00,3.4082,3.41291,3.40082,3.40685,9030000.0
2008-04-22 12:33:00,3.41126,3.41156,3.40064,3.41153,6760000.0
2008-04-22 12:34:00,3.40587,3.4107,3.40476,3.41027,4510000.0
2008-04-22 12:35:00,3.40753,3.40819,3.39755,3.40501,7140000.0
2008-04-22 12:36:00,3.41063,3.41066,3.3993,3.40976,7140000.0
2008-04-22 12:37:00,3.4115,3.4115,3.40532,3.40719,5260000.0
2008-04-22 12:38:00,3.40669,3.4105,3.39949,3.40332,7900000.0
2008-04-22 12:39:00,3.40703,3.41106,3.3994,3.40981,4890000.0
2008-04-22 12:40:00,3.40323,3.41278,3.40323,3.40743,3770000.0
2008-04-22 12:41:00,3.40998,3.41161,3.40143,3.41114,6760000.0
2008-04-22 12:42:00,3.40725,3.4121,3.40276,3.4109,9760000.0
2008-04-22 12:43:00,3.41175,3.41175,3.40188,3.40632,5630000.0
2008-04-22 12:44:00,3.40581,3.41111,3.40574,3.40574,4140000.0
2008-04-22 12:45:00,3.41044,3.41107,3.40037,3.41107,13900000.0
2008-04-22 12:46:00,3.40457,3.41078,3.39968,3.41078,4140000.0
2008-04-22 12:47:00,3.41141,3.41141,3.40616,3.40616,5260000.0
2008-04-22 12:48:00,3.40302,3.40988,3.39932,3.40512,5260000.0
2008-04-22 12:49:00,3.41051,3.41051,3.39934,3.40998,7140000.0
2008-04-22 12:50:00,3.41098,3.4117,3.40239,3.4117,6760000.0
2008-04-22 12:51:00,3.40686,3.40999,3.40418,3.40988,4890000.0
2008-04-22 12:52:00,3.41047,3.41057,3.40187,3.40723,5260000.0
2008-04-22 12:53:00,3.41139,3.41139,3.40199,3.40724,7520000.0
2008-04-22 12:54:00,3.41245,3.41245,3.4015,3.40502,5630000.0
2008-04-22 12:55:00,3.41064,3.41112,3.40193,3.40763,9390000.0
2008-04-22 12:56:00,3.40479,3.41248,3.40276,3.41248,6010000.0
2008-04-22 12:57:00,3.40989,3.41098,3.39969,3.41098,6030000.0
2008-04-22 12:58:00,3.41248,3.41343,3.40713,3.4098,7150000.0
2008-04-22 12:59:00,3.40643,3.41245,3.40536,3.40779,10520000.0
2008-04-22 13:00:00,3.40136,3.41185,3.39664,3.41026,11650000.0
2008-04-22 13:01:00,3.40048,3.41263,3.40048,3.40113,5630000.0
2008-04-22 13:02:00,3.40737,3.41124,3.40321,3.40733,6390000.0
2008-04-22 13:03:00,3.4026,3.4117,3.39901,3.39901,5640000.0
2008-04-22 13:04:00,3.40947,3.41181,3.40242,3.41181,6390000.0
2008-04-22 13:05:00,3.40998,3.41446,3.40632,3.40786,4900000.0
2008-04-22 13:06:00,3.40264,3.40974,3.40264,3.40764,6010000.0
2008-04-22 13:07:00,3.39961,3.41153,3.39961,3.41153,4890000.0
2008-04-22 13:08:00,3.40755,3.41253,3.40646,3.40646,4520000.0
2008-04-22 13:09:00,3.41157,3.41196,3.40564,3.40564,10130000.0
2008-04-22 13:10:00,3.41007,3.41197,3.40498,3.41197,6020000.0
2008-04-22 13:11:00,3.40904,3.41071,3.40139,3.41059,6000000.0
2008-04-22 13:12:00,3.41127,3.41208,3.40317,3.40562,7140000.0
2008-04-22 13:13:00,3.4066,3.41174,3.40232,3.40596,6010000.0
2008-04-22 13:14:00,3.41241,3.41241,3.39925,3.40958,6030000.0
2008-04-22 13:15:00,3.40987,3.41218,3.4025,3.41165,8270000.0
2008-04-22 13:16:00,3.41124,3.41124,3.40472,3.41053,7500000.0
2008-04-22 13:17:00,3.40788,3.41137,3.40165,3.41099,6400000.0
2008-04-22 13:18:00,3.41094,3.4118,3.40128,3.40719,3770000.0
2008-04-22 13:19:00,3.41107,3.41107,3.40518,3.40691,4510000.0
2008-04-22 13:20:00,3.41152,3.41192,3.40407,3.40695,4520000.0
2008-04-22 13:21:00,3.41177,3.41177,3.40424,3.41115,7130000.0
2008-04-22 13:22:00,3.40689,3.4117,3.40689,3.40907,4880000.0
2008-04-22 13:23:00,3.4096,3.41088,3.40514,3.40778,3780000.0
2008-04-22 13:24:00,3.41184,3.41184,3.40178,3.41113,4890000.0
2008-04-22 13:25:00,3.41063,3.41063,3.40486,3.4066,3770000.0
2008-04-22 13:26:00,3.41022,3.41073,3.4046,3.40995,7890000.0
2008-04-22 13:27:00,3.41174,3.41174,3.39942,3.40206,7890000.0
2008-04-22 13:28:00,3.40524,3.41275,3.40524,3.41004,6760000.0
2008-04-22 13:29:00,3.40949,3.41124,3.40342,3.4103,8630000.0
2008-04-22 13:30:00,3.41029,3.41029,3.40295,3.40981,4880000.0
2008-04-22 13:31:00,3.40869,3.41253,3.40626,3.40626,7510000.0
2008-04-22 13:32:00,3.40606,3.41047,3.40013,3.41047,6380000.0
2008-04-22 13:33:00,3.40553,3.40993,3.40414,3.40537,5630000.0
2008-04-22 13:34:00,3.40576,3.41001,3.4011,3.40873,10890000.0
2008-04-22 13:35:00,3.40908,3.41155,3.39977,3.40414,9760000.0
2008-04-22 13:36:00,3.40536,3.40919,3.40468,3.40468,7140000.0
2008-04-22 13:37:00,3.40584,3.40993,3.39832,3.4068,7140000.0
2008-04-22 13:38:00,3.41089,3.41089,3.40177,3.40597,6010000.0
2008-04-22 13:39:00,3.40116,3.40955,3.40116,3.4023,4510000.0
2008-04-22 13:40:00,3.40684,3.4107,3.40381,3.4107,4520000.0
2008-04-22 13:41:00,3.40823,3.40936,3.40134,3.40633,5640000.0
2008-04-22 13:42:00,3.41065,3.41104,3.40139,3.41104,4900000.0
2008-04-22 13:43:00,3.41194,3.41194,3.40104,3.41134,6390000.0
2008-04-22 13:44:00,3.40703,3.40873,3.40186,3.40848,8650000.0
2008-04-22 13:45:00,3.40906,3.41188,3.4001,3.41188,5250000.0
2008-04-22 13:46:00,3.41178,3.41178,3.40058,3.40444,6400000.0
2008-04-22 13:47:00,3.40887,3.41208,3.40047,3.40634,6390000.0
2008-04-22 13:48:00,3.40573,3.40893,3.40037,3.4034,6780000.0
2008-04-22 13:49:00,3.40409,3.40975,3.39889,3.40975,5280000.0
2008-04-22 13:50:00,3.40574,3.40945,3.40305,3.40481,4890000.0
2008-04-22 13:51:00,3.41032,3.41032,3.39978,3.40063,5260000.0
2008-04-22 13:52:00,3.41012,3.41012,3.39778,3.40957,6390000.0
2008-04-22 13:53:00,3.40402,3.4089,3.39949,3.4076,9390000.0
2008-04-22 13:54:00,3.40931,3.4101,3.39977,3.40491,4520000.0
2008-04-22 13:55:00,3.40074,3.41038,3.39883,3.41038,4510000.0
2008-04-22 13:56:00,3.40993,3.41033,3.40118,3.40615,11280000.0
2008-04-22 13:57:00,3.40616,3.41133,3.40095,3.40587,7130000.0
2008-04-22 13:58:00,3.4106,3.4106,3.39926,3.40309,4510000.0
2008-04-22 13:59:00,3.40605,3.4128,3.40154,3.40876,12390000.0
2008-04-22 14:00:00,3.40653,3.40848,3.40145,3.40145,7140000.0
2008-04-22 14:01:00,3.40995,3.41125,3.40335,3.40336,4890000.0
2008-04-22 14:02:00,3.4035,3.40845,3.39636,3.40121,5640000.0
2008-04-22 14:03:00,3.41139,3.41139,3.40523,3.41089,4880000.0
2008-04-22 14:04:00,3.41089,3.41089,3.40435,3.40866,6760000.0
2008-04-22 14:05:00,3.40196,3.41066,3.39811,3.40175,12420000.0
2008-04-22 14:06:00,3.40419,3.41052,3.3998,3.4057,10130000.0
2008-04-22 14:07:00,3.40201,3.41389,3.40201,3.40731,6010000.0
2008-04-22 14:08:00,3.40748,3.4106,3.40327,3.4106,3760000.0
2008-04-22 14:09:00,3.4074,3.41142,3.40162,3.40425,7140000.0
2008-04-22 14:10:00,3.40715,3.41038,3.40533,3.40533,5270000.0
2008-04-22 14:11:00,3.41172,3.41172,3.39965,3.40386,5640000.0
2008-04-22 14:12:00,3.40432,3.41043,3.40334,3.40966,4890000.0
2008-04-22 14:13:00,3.40131,3.41037,3.39766,3.41037,10510000.0
2008-04-22 14:14:00,3.40697,3.41203,3.40493,3.41093,7140000.0
2008-04-22 14:15:00,3.40635,3.41208,3.40008,3.41001,9760000.0
2008-04-22 14:16:00,3.41063,3.41063,3.39781,3.40327,5640000.0
2008-04-22 14:17:00,3.4098,3.4098,3.39757,3.40495,6390000.0
2008-04-22 14:18:00,3.3999,3.40945,3.3993,3.3993,4900000.0
2008-04-22 14:19:00,3.40937,3.40937,3.39762,3.39767,6390000.0
2008-04-22 14:20:00,3.40072,3.40685,3.40072,3.40685,4510000.0
2008-04-22 14:21:00,3.40185,3.40501,3.40185,3.40501,4510000.0
2008-04-22 14:22:00,3.40545,3.40622,3.39618,3.40622,6390000.0
2008-04-22 14:23:00,3.40628,3.40628,3.39637,3.40048,7510000.0
2008-04-22 14:24:00,3.40454,3.40742,3.39919,3.40742,5270000.0
2008-04-22 14:25:00,3.40165,3.40759,3.39862,3.40626,7880000.0
2008-04-22 14:26:00,3.40327,3.41009,3.39734,3.40424,11270000.0
2008-04-22 14:27:00,3.40687,3.40687,3.40031,3.40658,4520000.0
2008-04-22 14:28:00,3.40587,3.40587,3.39841,3.40209,4140000.0
2008-04-22 14:29:00,3.40544,3.40762,3.40234,3.40234,6770000.0
2008-04-22 14:30:00,3.40724,3.40724,3.40165,3.40283,4140000.0
2008-04-22 14:31:00,3.40638,3.40645,3.40025,3.40402,6770000.0
2008-04-22 14:32:00,3.40315,3.40857,3.40315,3.4069,4510000.0
2008-04-22 14:33:00,3.40606,3.40697,3.40118,3.40298,4890000.0
2008-04-22 14:34:00,3.40551,3.40964,3.39916,3.40797,6010000.0
2008-04-22 14:35:00,3.4088,3.4088,3.39746,3.40138,5250000.0
2008-04-22 14:36:00,3.4056,3.40906,3.4002,3.40327,6020000.0
2008-04-22 14:37:00,3.40565,3.41033,3.40159,3.40974,6010000.0
2008-04-22 14:38:00,3.40663,3.40921,3.39942,3.40716,6770000.0
2008-04-22 14:39:00,3.40436,3.406,3.3982,3.4051,4890000.0
2008-04-22 14:40:00,3.40688,3.40741,3.39494,3.39494,6400000.0
2008-04-22 14:41:00,3.40724,3.40724,3.39673,3.40619,7130000.0
2008-04-22 14:42:00,3.40768,3.40833,3.40277,3.40443,5280000.0
2008-04-22 14:43:00,3.40538,3.40908,3.39902,3.40359,5630000.0
2008-04-22 14:44:00,3.40301,3.40879,3.4028,3.40349,6770000.0
2008-04-22 14:45:00,3.40255,3.40718,3.39434,3.40658,7900000.0
2008-04-22 14:46:00,3.40776,3.41066,3.39941,3.40784,7130000.0
2008-04-22 14:47:00,3.40467,3.4095,3.39996,3.40899,7140000.0
2008-04-22 14:48:00,3.40741,3.40804,3.39611,3.40804,5250000.0
2008-04-22 14:49:00,3.40828,3.40832,3.401,3.40665,4140000.0
2008-04-22 14:50:00,3.40708,3.40708,3.39326,3.40083,11300000.0
2008-04-22 14:51:00,3.40542,3.40646,3.39911,3.40472,5640000.0
2008-04-22 14:52:00,3.40103,3.40702,3.40103,3.40194,5250000.0
2008-04-22 14:53:00,3.40545,3.40643,3.39658,3.40308,5640000.0
2008-04-22 14:54:00,3.40417,3.40417,3.39163,3.39972,4890000.0
2008-04-22 14:55:00,3.40353,3.40618,3.39697,3.40354,5260000.0
2008-04-22 14:56:00,3.40675,3.40675,3.39496,3.40242,8260000.0
2008-04-22 14:57:00,3.4066,3.40811,3.39662,3.4025,5260000.0
2008-04-22 14:58:00,3.40658,3.40755,3.39526,3.40407,7530000.0
2008-04-22 14:59:00,3.40708,3.40793,3.40132,3.40688,8260000.0
2008-04-22 15:00:00,3.40559,3.40724,3.39386,3.40724,4520000.0
2008-04-22 15:01:00,3.39965,3.40691,3.39965,3.40205,6400000.0
2008-04-22 15:02:00,3.40698,3.40698,3.3924,3.39652,9770000.0
2008-04-22 15:03:00,3.40422,3.40706,3.40184,3.40274,6390000.0
2008-04-22 15:04:00,3.40668,3.40668,3.39989,3.40212,4880000.0
2008-04-22 15:05:00,3.40743,3.40743,3.39793,3.40293,5630000.0
2008-04-22 15:06:00,3.40638,3.40757,3.39719,3.40757,6010000.0
2008-04-22 15:07:00,3.40776,3.40799,3.40277,3.40799,5260000.0
2008-04-22 15:08:00,3.40758,3.40794,3.4022,3.40794,5260000.0
2008-04-22 15:09:00,3.40443,3.40863,3.39783,3.40863,4880000.0
2008-04-22 15:10:00,3.3968,3.40557,3.3951,3.40175,5250000.0
2008-04-22 15:11:00,3.40334,3.40803,3.39874,3.39874,5270000.0
2008-04-22 15:12:00,3.4059,3.40825,3.40122,3.40825,4140000.0
2008-04-22 15:13:00,3.40631,3.40719,3.39547,3.4061,4890000.0
2008-04-22 15:14:00,3.39875,3.40714,3.3978,3.40714,5270000.0
2008-04-22 15:15:00,3.4102,3.41099,3.40118,3.40421,4140000.0
2008-04-22 15:16:00,3.40547,3.40814,3.40099,3.40635,5270000.0
2008-04-22 15:17:00,3.40846,3.40846,3.39826,3.40304,7900000.0
2008-04-22 15:18:00,3.40799,3.4088,3.39934,3.40387,4530000.0
2008-04-22 15:19:00,3.40921,3.40937,3.39963,3.39963,4890000.0
2008-04-22 15:20:00,3.40591,3.40839,3.39822,3.39824,6770000.0
2008-04-22 15:21:00,3.40811,3.40811,3.40201,3.40363,5260000.0
2008-04-22 15:22:00,3.40912,3.40912,3.39856,3.40732,6770000.0
2008-04-22 15:23:00,3.4047,3.4087,3.39595,3.4087,4510000.0
2008-04-22 15:24:00,3.40783,3.4079,3.40024,3.40316,4520000.0
2008-04-22 15:25:00,3.4087,3.4092,3.40282,3.40422,4140000.0
2008-04-22 15:26:00,3.40924,3.40924,3.395,3.40543,5630000.0
2008-04-22 15:27:00,3.404,3.40926,3.39803,3.39803,6020000.0
2008-04-22 15:28:00,3.41043,3.41043,3.40345,3.40428,4900000.0
2008-04-22 15:29:00,3.40735,3.41035,3.39803,3.40969,17290000.0
2008-04-22 15:30:00,3.40915,3.40939,3.40289,3.40733,5630000.0
2008-04-22 15:31:00,3.40903,3.40913,3.40202,3.40913,3380000.0
2008-04-22 15:32:00,3.40952,3.40952,3.40045,3.40902,4890000.0
2008-04-22 15:33:00,3.39899,3.40869,3.39714,3.40466,7900000.0
2008-04-22 15:34:00,3.40534,3.40863,3.39883,3.40863,9770000.0
2008-04-22 15:35:00,3.40905,3.40905,3.39862,3.40399,7140000.0
2008-04-22 15:36:00,3.40337,3.40903,3.40073,3.40388,5630000.0
2008-04-22 15:37:00,3.40933,3.40943,3.40336,3.40336,4520000.0
2008-04-22 15:38:00,3.40285,3.40855,3.40285,3.40807,6760000.0
2008-04-22 15:39:00,3.40485,3.40713,3.40089,3.40685,4150000.0
2008-04-22 15:40:00,3.40389,3.40852,3.40002,3.40852,4140000.0
2008-04-22 15:41:00,3.40885,3.40885,3.40299,3.4069,6380000.0
2008-04-22 15:42:00,3.40482,3.41033,3.40387,3.40822,4140000.0
2008-04-22 15:43:00,3.40933,3.41368,3.4059,3.4059,7130000.0
2008-04-22 15:44:00,3.41214,3.41232,3.40627,3.41232,9030000.0
2008-04-22 15:45:00,3.41329,3.41562,3.4044,3.41353,6390000.0
2008-04-22 15:46:00,3.40707,3.41244,3.40633,3.41042,4140000.0
2008-04-22 15:47:00,3.40698,3.41106,3.40255,3.41025,6020000.0
2008-04-22 15:48:00,3.40327,3.41466,3.40327,3.41027,4510000.0
2008-04-22 15:49:00,3.40893,3.41139,3.40709,3.41139,4140000.0
2008-04-22 15:50:00,3.41455,3.41495,3.40464,3.40674,4510000.0
2008-04-22 15:51:00,3.41067,3.41067,3.40064,3.40687,4140000.0
2008-04-22 15:52:00,3.40794,3.41066,3.40163,3.40163,5630000.0
2008-04-22 15:53:00,3.40251,3.40965,3.40151,3.40651,5250000.0
2008-04-22 15:54:00,3.41183,3.41183,3.40039,3.40039,6400000.0
2008-04-22 15:55:00,3.41214,3.41308,3.40615,3.41308,6390000.0
2008-04-22 15:56:00,3.4139,3.41407,3.40727,3.40802,3770000.0
2008-04-22 15:57:00,3.4142,3.41444,3.40359,3.41251,7520000.0
2008-04-22 15:58:00,3.41116,3.41321,3.40379,3.40918,6770000.0
2008-04-22 15:59:00,3.41478,3.41513,3.40893,3.41118,3770000.0
2008-04-22 16:00:00,3.41416,3.41454,3.40556,3.41147,8260000.0
2008-04-22 16:01:00,3.41372,3.41409,3.40773,3.40943,6380000.0
2008-04-22 16:02:00,3.40907,3.41154,3.40286,3.40361,5640000.0
2008-04-22 16:03:00,3.41042,3.41262,3.40718,3.40871,4140000.0
2008-04-22 16:04:00,3.40991,3.41296,3.40199,3.40791,5630000.0
2008-04-22 16:05:00,3.40807,3.41202,3.40206,3.41112,5650000.0
2008-04-22 16:06:00,3.40327,3.41181,3.40327,3.40723,7510000.0
2008-04-22 16:07:00,3.41221,3.4123,3.40477,3.41125,4880000.0
2008-04-22 16:08:00,3.40657,3.41235,3.40629,3.41235,4890000.0
2008-04-22 16:09:00,3.41222,3.41241,3.40259,3.41241,4160000.0
2008-04-22 16:10:00,3.41294,3.41317,3.40677,3.41248,4510000.0
2008-04-22 16:11:00,3.40731,3.41301,3.40171,3.41301,6760000.0
2008-04-22 16:12:00,3.41307,3.41307,3.40666,3.40681,5630000.0
2008-04-22 16:13:00,3.41228,3.41274,3.40223,3.40724,6770000.0
2008-04-22 16:14:00,3.41099,3.41246,3.40807,3.40807,4880000.0
2008-04-22 16:15:00,3.40531,3.41207,3.40531,3.40986,4890000.0
2008-04-22 16:16:00,3.4077,3.41133,3.40171,3.4074,7150000.0
2008-04-22 16:17:00,3.40557,3.4137,3.40557,3.41262,4880000.0
2008-04-22 16:18:00,3.41212,3.41287,3.40692,3.41287,5640000.0
2008-04-22 16:19:00,3.40386,3.41568,3.40386,3.40812,3400000.0
2008-04-22 16:20:00,3.41295,3.41295,3.40613,3.40789,3400000.0
2008-04-22 16:21:00,3.41305,3.41315,3.40117,3.41244,5630000.0
2008-04-22 16:22:00,3.40615,3.41381,3.40615,3.41209,6020000.0
2008-04-22 16:23:00,3.41481,3.41493,3.40287,3.41304,7150000.0
2008-04-22 16:24:00,3.40343,3.4125,3.40343,3.40412,7880000.0
2008-04-22 16:25:00,3.41304,3.41304,3.40658,3.40658,4140000.0
2008-04-22 16:26:00,3.41313,3.41313,3.40188,3.41283,5270000.0
2008-04-22 16:27:00,3.40947,3.41333,3.40183,3.41212,7140000.0
2008-04-22 16:28:00,3.41347,3.41347,3.40317,3.40317,4140000.0
2008-04-22 16:29:00,3.40861,3.4129,3.4048,3.4117,4900000.0
2008-04-22 16:30:00,3.41049,3.41479,3.4063,3.4063,9780000.0
2008-04-22 16:31:00,3.40898,3.41058,3.40039,3.40583,7500000.0
2008-04-22 16:32:00,3.40882,3.41341,3.40501,3.40895,6390000.0
2008-04-22 16:33:00,3.40787,3.40857,3.40322,3.40322,4510000.0
2008-04-22 16:34:00,3.41119,3.41138,3.40362,3.40549,5270000.0
2008-04-22 16:35:00,3.40836,3.40867,3.39923,3.39923,6010000.0
2008-04-22 16:36:00,3.40789,3.41034,3.40137,3.41034,5260000.0
2008-04-22 16:37:00,3.41195,3.41281,3.40932,3.41281,5650000.0
2008-04-22 16:38:00,3.40751,3.41393,3.40463,3.40854,3770000.0
2008-04-22 16:39:00,3.41326,3.41326,3.40315,3.40315,5630000.0
2008-04-22 16:40:00,3.41488,3.41503,3.40605,3.40757,4140000.0
2008-04-22 16:41:00,3.41172,3.41313,3.40152,3.41193,4880000.0
2008-04-22 16:42:00,3.40534,3.4127,3.40476,3.4127,5250000.0
2008-04-22 16:43:00,3.41191,3.41395,3.40387,3.40695,4520000.0
2008-04-22 16:44:00,3.41207,3.41207,3.40607,3.40607,4890000.0
2008-04-22 16:45:00,3.41211,3.41253,3.40156,3.40954,10530000.0
2008-04-22 16:46:00,3.41148,3.41148,3.40392,3.40609,5260000.0
2008-04-22 16:47:00,3.40984,3.41144,3.40083,3.41144,7880000.0
2008-04-22 16:48:00,3.411,3.41233,3.40192,3.41233,7510000.0
2008-04-22 16:49:00,3.4097,3.41381,3.40301,3.40867,6380000.0
2008-04-22 16:50:00,3.40859,3.41246,3.40062,3.40902,4520000.0
2008-04-22 16:51:00,3.41085,3.41136,3.39864,3.40996,4530000.0
2008-04-22 16:52:00,3.404,3.41148,3.40191,3.40191,4890000.0
2008-04-22 16:53:00,3.41204,3.41204,3.39758,3.40912,6020000.0
2008-04-22 16:54:00,3.40704,3.41105,3.39749,3.40529,6760000.0
2008-04-22 16:55:00,3.40621,3.41085,3.40171,3.40632,4880000.0
2008-04-22 16:56:00,3.40477,3.40887,3.39692,3.40445,7500000.0
2008-04-22 16:57:00,3.3991,3.41075,3.39904,3.40378,6010000.0
2008-04-22 16:58:00,3.41105,3.41105,3.40571,3.40959,4890000.0
2008-04-22 16:59:00,3.40124,3.41086,3.40035,3.40497,13520000.0
2008-04-22 17:00:00,3.40521,3.40915,3.3998,3.40803,5270000.0
2008-04-22 17:01:00,3.40867,3.40928,3.40357,3.40928,4140000.0
2008-04-22 17:02:00,3.40855,3.41005,3.40342,3.40518,6380000.0
2008-04-22 17:03:00,3.40429,3.41001,3.39877,3.41001,7140000.0
2008-04-22 17:04:00,3.40925,3.40974,3.40323,3.40916,7150000.0
2008-04-22 17:05:00,3.41142,3.41142,3.40158,3.40749,5630000.0
2008-04-22 17:06:00,3.41023,3.41174,3.40159,3.40244,6380000.0
2008-04-22 17:07:00,3.41077,3.41077,3.40453,3.41029,5260000.0
2008-04-22 17:08:00,3.41012,3.41227,3.39941,3.40673,4890000.0
2008-04-22 17:09:00,3.41134,3.41134,3.40375,3.40496,6400000.0
2008-04-22 17:10:00,3.40518,3.41001,3.40331,3.40599,7140000.0
2008-04-22 17:11:00,3.40725,3.41209,3.402,3.41209,6390000.0
2008-04-22 17:12:00,3.41153,3.41153,3.40447,3.40532,5260000.0
2008-04-22 17:13:00,3.4089,3.40997,3.40025,3.40997,4880000.0
2008-04-22 17:14:00,3.40946,3.41119,3.4018,3.41119,5640000.0
2008-04-22 17:15:00,3.40837,3.40974,3.40317,3.4062,5640000.0
2008-04-22 17:16:00,3.40434,3.41102,3.40135,3.40679,6390000.0
2008-04-22 17:17:00,3.40476,3.40979,3.39877,3.40387,6380000.0
2008-04-22 17:18:00,3.40882,3.40882,3.39843,3.40644,5630000.0
2008-04-22 17:19:00,3.40981,3.41002,3.40024,3.41002,5640000.0
2008-04-22 17:20:00,3.40598,3.40979,3.40288,3.40288,4510000.0
2008-04-22 17:21:00,3.40755,3.40906,3.4044,3.40641,6010000.0
2008-04-22 17:22:00,3.41116,3.41116,3.40218,3.4099,6770000.0
2008-04-22 17:23:00,3.40673,3.41079,3.40166,3.40628,6010000.0
2008-04-22 17:24:00,3.40552,3.40993,3.40314,3.40575,5260000.0
2008-04-22 17:25:00,3.40001,3.40925,3.39983,3.40802,7140000.0
2008-04-22 17:26:00,3.40478,3.40977,3.40055,3.4061,5260000.0
2008-04-22 17:27:00,3.40975,3.41084,3.40002,3.41084,5260000.0
2008-04-22 17:28:00,3.41062,3.41242,3.40184,3.40515,8280000.0
2008-04-22 17:29:00,3.40371,3.41034,3.40347,3.41034,7150000.0
2008-04-22 17:30:00,3.40984,3.41298,3.40238,3.40779,15790000.0
2008-04-22 17:31:00,3.40919,3.4107,3.40397,3.4107,6390000.0
2008-04-22 17:32:00,3.40874,3.41105,3.39845,3.41105,6000000.0
2008-04-22 17:33:00,3.40538,3.41259,3.40368,3.41076,6390000.0
2008-04-22 17:34:00,3.39809,3.40545,3.39809,3.4017,4150000.0
2008-04-22 17:35:00,3.41197,3.41197,3.40093,3.40998,6770000.0
2008-04-22 17:36:00,3.40274,3.40981,3.40274,3.40981,4510000.0
2008-04-22 17:37:00,3.40694,3.40925,3.39788,3.40925,5640000.0
2008-04-22 17:38:00,3.40938,3.41008,3.39863,3.41008,10890000.0
2008-04-22 17:39:00,3.40702,3.41044,3.39951,3.41044,9760000.0
2008-04-22 17:40:00,3.40909,3.41069,3.40082,3.41069,6770000.0
2008-04-22 17:41:00,3.40191,3.40889,3.39776,3.40889,6030000.0
2008-04-22 17:42:00,3.40413,3.40508,3.39895,3.4028,4520000.0
2008-04-22 17:43:00,3.40696,3.40696,3.401,3.40663,4510000.0
2008-04-22 17:44:00,3.406,3.40631,3.39716,3.40631,5650000.0
2008-04-22 17:45:00,3.40589,3.40589,3.39267,3.40181,12400000.0
2008-04-22 17:46:00,3.4034,3.40645,3.40005,3.40645,6010000.0
2008-04-22 17:47:00,3.40346,3.40731,3.39751,3.40731,5650000.0
2008-04-22 17:48:00,3.40532,3.40759,3.39708,3.4053,8300000.0
2008-04-22 17:49:00,3.40666,3.40666,3.39295,3.39608,6400000.0
2008-04-22 17:50:00,3.40622,3.40851,3.39585,3.40139,7880000.0
2008-04-22 17:51:00,3.40547,3.40556,3.3987,3.40282,7900000.0
2008-04-22 17:52:00,3.39616,3.40553,3.39442,3.40553,5630000.0
2008-04-22 17:53:00,3.3997,3.40508,3.3997,3.40393,4510000.0
2008-04-22 17:54:00,3.40321,3.4045,3.39598,3.4045,3400000.0
2008-04-22 17:55:00,3.39966,3.40597,3.39313,3.40597,4880000.0
2008-04-22 17:56:00,3.40725,3.40786,3.39813,3.40288,10900000.0
2008-04-22 17:57:00,3.40437,3.40728,3.39719,3.40728,7880000.0
2008-04-22 17:58:00,3.40595,3.40609,3.40029,3.40208,4880000.0
2008-04-22 17:59:00,3.40299,3.40647,3.39758,3.40531,5260000.0
2008-04-22 18:00:00,3.40883,3.41065,3.39873,3.40733,12020000.0
2008-04-22 18:01:00,3.40705,3.4074,3.4035,3.40684,3020000.0
2008-04-22 18:02:00,3.39947,3.40567,3.39629,3.40021,5650000.0
2008-04-22 18:03:00,3.39984,3.40472,3.39669,3.40413,6390000.0
2008-04-22 18:04:00,3.39828,3.40774,3.39828,3.40774,3770000.0
2008-04-22 18:05:00,3.40795,3.40795,3.39989,3.40422,4510000.0
2008-04-22 18:06:00,3.39968,3.40901,3.39741,3.40416,7880000.0
2008-04-22 18:07:00,3.40659,3.40684,3.40152,3.40263,5280000.0
2008-04-22 18:08:00,3.40412,3.40788,3.40213,3.40652,4140000.0
2008-04-22 18:09:00,3.40068,3.40704,3.39941,3.40622,7140000.0
2008-04-22 18:10:00,3.40052,3.40586,3.39754,3.40073,4510000.0
2008-04-22 18:11:00,3.40735,3.40764,3.40258,3.40764,4890000.0
2008-04-22 18:12:00,3.40734,3.40881,3.3971,3.4071,6390000.0
2008-04-22 18:13:00,3.40781,3.40836,3.39808,3.40836,8640000.0
2008-04-22 18:14:00,3.40337,3.41093,3.40043,3.41093,4140000.0
2008-04-22 18:15:00,3.4118,3.4118,3.40456,3.4086,10540000.0
2008-04-22 18:16:00,3.40927,3.4108,3.40105,3.40854,4880000.0
2008-04-22 18:17:00,3.4072,3.4098,3.40251,3.4049,6390000.0
2008-04-22 18:18:00,3.40514,3.41222,3.40112,3.40671,4520000.0
2008-04-22 18:19:00,3.4022,3.412,3.4022,3.40989,7510000.0
2008-04-22 18:20:00,3.40944,3.41102,3.40132,3.41102,6760000.0
2008-04-22 18:21:00,3.41045,3.41045,3.4044,3.40787,4510000.0
2008-04-22 18:22:00,3.4128,3.41337,3.40662,3.41153,5250000.0
2008-04-22 18:23:00,3.41088,3.41088,3.40148,3.40243,7520000.0
2008-04-22 18:24:00,3.41139,3.41139,3.4061,3.41047,3760000.0
2008-04-22 18:25:00,3.40688,3.41076,3.40541,3.40695,5280000.0
2008-04-22 18:26:00,3.41114,3.41395,3.4033,3.41167,5270000.0
2008-04-22 18:27:00,3.40558,3.4118,3.40558,3.41016,5260000.0
2008-04-22 18:28:00,3.41077,3.41122,3.40663,3.4068,3380000.0
2008-04-22 18:29:00,3.41158,3.41269,3.4066,3.41103,3770000.0
2008-04-22 18:30:00,3.40297,3.41252,3.40297,3.40911,12770000.0
2008-04-22 18:31:00,3.41162,3.41268,3.40157,3.4067,10890000.0
2008-04-22 18:32:00,3.4113,3.41525,3.40589,3.40684,4140000.0
2008-04-22 18:33:00,3.41116,3.41307,3.40118,3.41069,8650000.0
2008-04-22 18:34:00,3.41076,3.41232,3.40294,3.41219,5630000.0
2008-04-22 18:35:00,3.41118,3.41163,3.40541,3.41019,5260000.0
2008-04-22 18:36:00,3.40701,3.40994,3.40455,3.40463,4510000.0
2008-04-22 18:37:00,3.40804,3.40917,3.39721,3.40814,9400000.0
2008-04-22 18:38:00,3.40728,3.41094,3.40261,3.40261,4890000.0
2008-04-22 18:39:00,3.40783,3.40796,3.40316,3.40316,2630000.0
2008-04-22 18:40:00,3.40975,3.40975,3.40253,3.40957,7130000.0
2008-04-22 18:41:00,3.40999,3.41027,3.4049,3.4049,4880000.0
2008-04-22 18:42:00,3.39753,3.40824,3.39753,3.40763,4880000.0
2008-04-22 18:43:00,3.41079,3.41241,3.40649,3.41122,6020000.0
2008-04-22 18:44:00,3.40252,3.41262,3.40251,3.4071,7900000.0
2008-04-22 18:45:00,3.40926,3.41107,3.39927,3.40438,16520000.0
2008-04-22 18:46:00,3.40902,3.40902,3.39836,3.40166,10890000.0
2008-04-22 18:47:00,3.40524,3.40881,3.40447,3.40447,7510000.0
2008-04-22 18:48:00,3.40408,3.41159,3.40207,3.40978,10150000.0
2008-04-22 18:49:00,3.40894,3.4109,3.40398,3.41025,9770000.0
2008-04-22 18:50:00,3.40511,3.41028,3.40332,3.40466,5640000.0
2008-04-22 18:51:00,3.40966,3.41311,3.40196,3.40851,4150000.0
2008-04-22 18:52:00,3.40821,3.40941,3.40053,3.40065,3770000.0
2008-04-22 18:53:00,3.41004,3.41078,3.40064,3.40608,10900000.0
2008-04-22 18:54:00,3.40717,3.40908,3.39769,3.40275,4140000.0
2008-04-22 18:55:00,3.40541,3.41113,3.40477,3.40731,4500000.0
2008-04-22 18:56:00,3.40466,3.41097,3.40078,3.40078,6770000.0
2008-04-22 18:57:00,3.40855,3.40891,3.40143,3.40842,6380000.0
2008-04-22 18:58:00,3.41133,3.41133,3.40401,3.40584,6400000.0
2008-04-22 18:59:00,3.41,3.41102,3.40089,3.40137,7900000.0
2008-04-22 19:00:00,3.40561,3.40901,3.40325,3.40566,6390000.0
2008-04-22 19:01:00,3.40642,3.41064,3.40554,3.40554,3380000.0
2008-04-22 19:02:00,3.39899,3.40917,3.39796,3.39947,6760000.0
2008-04-22 19:03:00,3.40468,3.41094,3.40468,3.4068,4510000.0
2008-04-22 19:04:00,3.40844,3.40922,3.39901,3.40532,4520000.0
2008-04-22 19:05:00,3.41119,3.41301,3.40284,3.41205,7520000.0
2008-04-22 19:06:00,3.40623,3.41234,3.40311,3.40485,6760000.0
2008-04-22 19:07:00,3.40995,3.41234,3.40618,3.40618,5250000.0
2008-04-22 19:08:00,3.40723,3.41358,3.40284,3.40914,7910000.0
2008-04-22 19:09:00,3.39986,3.40986,3.39871,3.40713,8250000.0
2008-04-22 19:10:00,3.40836,3.40836,3.39792,3.40607,4890000.0
2008-04-22 19:11:00,3.406,3.41002,3.40406,3.40974,7520000.0
2008-04-22 19:13:00,3.40762,3.40916,3.40013,3.40872,5630000.0
2008-04-22 19:14:00,3.41039,3.41056,3.40108,3.40966,7510000.0
2008-04-22 19:15:00,3.41018,3.41032,3.40038,3.40475,10520000.0
2008-04-22 19:16:00,3.40884,3.40884,3.40274,3.40833,7130000.0
2008-04-22 19:17:00,3.41021,3.41033,3.40316,3.41024,7510000.0
2008-04-22 19:18:00,3.40962,3.40962,3.40135,3.40407,5250000.0
2008-04-22 19:19:00,3.40971,3.41015,3.39962,3.41015,3380000.0
2008-04-22 19:20:00,3.41079,3.4114,3.40536,3.40536,6020000.0
2008-04-22 19:21:00,3.40404,3.40916,3.40235,3.40915,7510000.0
2008-04-22 19:22:00,3.40864,3.41009,3.39995,3.40569,6030000.0
2008-04-22 19:23:00,3.40994,3.41074,3.40172,3.41074,5640000.0
2008-04-22 19:24:00,3.40102,3.40521,3.40085,3.40521,3750000.0
2008-04-22 19:25:00,3.40129,3.41051,3.40129,3.41051,6010000.0
2008-04-22 19:26:00,3.3993,3.41039,3.3993,3.40596,4890000.0
2008-04-22 19:27:00,3.40554,3.40955,3.40101,3.40481,4500000.0
2008-04-22 19:28:00,3.41068,3.41069,3.40585,3.40777,4130000.0
2008-04-22 19:29:00,3.40613,3.4091,3.40091,3.40814,7140000.0
2008-04-22 19:30:00,3.41003,3.41003,3.40329,3.40599,4880000.0
2008-04-22 19:31:00,3.40195,3.40711,3.40136,3.40136,6400000.0
2008-04-22 19:32:00,3.40735,3.40762,3.40224,3.40224,5630000.0
2008-04-22 19:33:00,3.40586,3.40768,3.39756,3.40588,4510000.0
2008-04-22 19:34:00,3.4021,3.4021,3.39753,3.40042,3750000.0
2008-04-22 19:35:00,3.40824,3.41052,3.40243,3.4064,4130000.0
2008-04-22 19:36:00,3.40653,3.407,3.40064,3.407,2250000.0
2008-04-22 19:37:00,3.40571,3.4079,3.40457,3.4079,4130000.0
2008-04-22 19:38:00,3.40628,3.40628,3.39587,3.39666,4140000.0
2008-04-22 19:39:00,3.39824,3.40694,3.39824,3.40694,1500000.0
2008-04-22 19:40:00,3.40694,3.40894,3.40257,3.40333,3750000.0
2008-04-22 19:41:00,3.40631,3.40827,3.40268,3.40707,4140000.0
2008-04-22 19:42:00,3.40465,3.40637,3.40263,3.40276,4880000.0
2008-04-22 19:43:00,3.40323,3.40786,3.40064,3.40204,3390000.0
2008-04-22 19:44:00,3.4035,3.4078,3.40261,3.40612,6390000.0
2008-04-22 19:45:00,3.40145,3.40909,3.40145,3.40855,4130000.0
2008-04-22 19:46:00,3.40815,3.40944,3.40815,3.40944,1500000.0
2008-04-22 19:47:00,3.40613,3.40613,3.39786,3.40326,2630000.0
2008-04-22 19:48:00,3.4094,3.41103,3.40118,3.40502,9410000.0
2008-04-22 19:49:00,3.40837,3.40929,3.40403,3.40926,6020000.0
2008-04-22 19:50:00,3.40232,3.40912,3.40232,3.40768,4880000.0
2008-04-22 19:51:00,3.40814,3.40997,3.39925,3.40802,6400000.0
2008-04-22 19:52:00,3.40753,3.40753,3.39816,3.39874,4880000.0
2008-04-22 19:53:00,3.40824,3.40854,3.39882,3.39882,4890000.0
2008-04-22 19:54:00,3.40788,3.40788,3.3986,3.39921,4510000.0
2008-04-22 19:55:00,3.4028,3.40689,3.39849,3.40689,3750000.0
2008-04-22 19:57:00,3.40748,3.41005,3.40748,3.40917,5280000.0
2008-04-22 19:58:00,3.40733,3.40772,3.39859,3.40662,6380000.0
2008-04-22 19:59:00,3.39868,3.40806,3.39868,3.40693,6020000.0
2008-04-22 20:00:00,3.40829,3.40908,3.40409,3.40679,4880000.0
2008-04-22 20:01:00,3.40252,3.4077,3.39775,3.4077,5260000.0
2008-04-22 20:02:00,3.40158,3.40718,3.39816,3.40657,5640000.0
2008-04-22 20:03:00,3.40181,3.41136,3.40181,3.40559,5250000.0
2008-04-22 20:04:00,3.40653,3.4078,3.39848,3.40719,3750000.0
2008-04-22 20:05:00,3.40681,3.40747,3.39563,3.39685,5640000.0
2008-04-22 20:06:00,3.4065,3.41157,3.40159,3.40687,6020000.0
2008-04-22 20:07:00,3.41016,3.41016,3.40361,3.4093,4140000.0
2008-04-22 20:08:00,3.40335,3.40955,3.39973,3.40897,3390000.0
2008-04-22 20:09:00,3.40784,3.40864,3.39938,3.39938,7130000.0
2008-04-22 20:10:00,3.40888,3.41271,3.40248,3.40867,7140000.0
2008-04-22 20:11:00,3.40019,3.40696,3.39714,3.40696,5630000.0
2008-04-22 20:12:00,3.40736,3.40736,3.40003,3.40612,2630000.0
2008-04-22 20:13:00,3.4038,3.4099,3.4032,3.4032,2260000.0
2008-04-22 20:14:00,3.40062,3.41091,3.39951,3.39951,6020000.0
2008-04-22 20:15:00,3.40907,3.40907,3.399,3.4012,4500000.0
2008-04-22 20:16:00,3.40682,3.40682,3.39622,3.4016,5270000.0
2008-04-22 20:17:00,3.4085,3.41109,3.40055,3.40207,5640000.0
2008-04-22 20:18:00,3.40769,3.4077,3.39819,3.40756,5250000.0
2008-04-22 20:20:00,3.40332,3.40844,3.40014,3.40827,3390000.0
2008-04-22 20:21:00,3.40206,3.41081,3.39921,3.40029,3770000.0
2008-04-22 20:22:00,3.4072,3.40742,3.39767,3.39783,9390000.0
2008-04-22 20:23:00,3.40239,3.40792,3.39808,3.39808,6390000.0
2008-04-22 20:24:00,3.40239,3.40711,3.39809,3.39809,3770000.0
2008-04-22 20:25:00,3.40327,3.40879,3.40279,3.40279,5640000.0
2008-04-22 20:26:00,3.40555,3.40555,3.40007,3.40007,3390000.0
2008-04-22 20:27:00,3.40936,3.40936,3.40288,3.40716,5300000.0
2008-04-22 20:28:00,3.40484,3.4098,3.39911,3.40855,6780000.0
2008-04-22 20:29:00,3.40627,3.40874,3.40118,3.40874,12390000.0
2008-04-22 20:30:00,3.4095,3.40964,3.40349,3.40814,6390000.0
2008-04-22 20:31:00,3.40531,3.40531,3.39342,3.39604,8650000.0
2008-04-22 20:32:00,3.40248,3.40973,3.40248,3.40635,8640000.0
2008-04-22 20:33:00,3.40673,3.40673,3.40156,3.4057,4890000.0
2008-04-22 20:34:00,3.40213,3.40761,3.39678,3.40122,11270000.0
2008-04-22 20:35:00,3.40608,3.40619,3.39728,3.39728,6020000.0
2008-04-22 20:36:00,3.40315,3.40318,3.39365,3.40012,5650000.0
2008-04-22 20:37:00,3.4036,3.40573,3.39657,3.39842,6020000.0
2008-04-22 20:38:00,3.40601,3.41008,3.39905,3.40664,7530000.0
2008-04-22 20:39:00,3.40416,3.40504,3.39829,3.40469,4890000.0
2008-04-22 20:40:00,3.39746,3.40572,3.39663,3.39991,5640000.0
2008-04-22 20:41:00,3.40521,3.40521,3.39576,3.39576,6010000.0
2008-04-22 20:42:00,3.39989,3.40425,3.39465,3.40425,5260000.0
2008-04-22 20:43:00,3.40367,3.40367,3.39253,3.39949,5640000.0
2008-04-22 20:44:00,3.39485,3.4051,3.39485,3.40092,5630000.0
2008-04-22 20:45:00,3.39808,3.41102,3.39557,3.39557,10910000.0
2008-04-22 20:46:00,3.4029,3.40366,3.39908,3.40285,4130000.0
2008-04-22 20:47:00,3.40229,3.40408,3.39308,3.40293,4530000.0
2008-04-22 20:48:00,3.40341,3.40521,3.3921,3.40521,6010000.0
2008-04-22 20:49:00,3.40348,3.40348,3.39294,3.39812,7140000.0
2008-04-22 20:50:00,3.40366,3.40591,3.40089,3.40089,3760000.0
2008-04-22 20:51:00,3.40315,3.40401,3.39766,3.40366,8260000.0
2008-04-22 20:52:00,3.40381,3.40663,3.40115,3.40493,6390000.0
2008-04-22 20:53:00,3.40048,3.40557,3.39643,3.40054,4150000.0
2008-04-22 20:54:00,3.40208,3.40445,3.39445,3.40064,6390000.0
2008-04-22 20:55:00,3.40584,3.40722,3.39774,3.4061,6410000.0
2008-04-22 20:56:00,3.40343,3.40431,3.39449,3.40007,3760000.0
2008-04-22 20:57:00,3.40434,3.40665,3.39775,3.39881,4510000.0
2008-04-22 20:58:00,3.40083,3.40597,3.39556,3.40184,5270000.0
2008-04-22 20:59:00,3.40503,3.40514,3.40003,3.40267,6010000.0
2008-04-22 21:00:00,3.40738,3.40738,3.39523,3.3958,8650000.0
2008-04-22 21:01:00,3.40465,3.40528,3.39525,3.39525,3780000.0
2008-04-22 21:02:00,3.39435,3.40149,3.39166,3.39386,8640000.0
2008-04-22 21:03:00,3.40465,3.40515,3.39527,3.39527,4150000.0
2008-04-22 21:04:00,3.40461,3.40461,3.39452,3.39474,5640000.0
2008-04-22 21:05:00,3.39957,3.40562,3.39559,3.39576,7550000.0
2008-04-22 21:06:00,3.40045,3.40821,3.39681,3.39681,6770000.0
2008-04-22 21:07:00,3.40431,3.40507,3.40431,3.40507,1130000.0
2008-04-22 21:08:00,3.39604,3.40594,3.39604,3.40539,9420000.0
2008-04-22 21:09:00,3.4052,3.4059,3.40039,3.40361,9400000.0
2008-04-22 21:10:00,3.39913,3.40447,3.39906,3.40426,4520000.0
2008-04-22 21:11:00,3.40577,3.40577,3.39503,3.39934,9410000.0
2008-04-22 21:12:00,3.39865,3.40543,3.39865,3.40487,4510000.0
2008-04-22 21:13:00,3.4013,3.40926,3.39699,3.40717,5280000.0
2008-04-22 21:14:00,3.39535,3.40739,3.39535,3.39584,6780000.0
2008-04-22 21:15:00,3.40655,3.40655,3.39471,3.39471,6030000.0
2008-04-22 21:16:00,3.3986,3.4027,3.39303,3.4027,6780000.0
2008-04-22 21:17:00,3.40467,3.40638,3.39746,3.40552,4890000.0
2008-04-22 21:18:00,3.40414,3.40512,3.39599,3.39599,7140000.0
2008-04-22 21:19:00,3.40405,3.40405,3.39391,3.40304,4520000.0
2008-04-22 21:20:00,3.40382,3.40382,3.39155,3.39865,7550000.0
2008-04-22 21:21:00,3.39353,3.4036,3.39209,3.4036,5260000.0
2008-04-22 21:22:00,3.40193,3.40635,3.39951,3.39951,2630000.0
2008-04-22 21:23:00,3.40045,3.40878,3.39657,3.40802,5260000.0
2008-04-22 21:24:00,3.40851,3.41213,3.40076,3.40926,4530000.0
2008-04-22 21:26:00,3.40204,3.41122,3.40096,3.4075,9020000.0
2008-04-22 21:27:00,3.40635,3.40746,3.40068,3.40172,5260000.0
2008-04-22 21:28:00,3.40731,3.40737,3.39802,3.40161,2640000.0
2008-04-22 21:29:00,3.4012,3.40822,3.39733,3.39733,5270000.0
2008-04-22 21:30:00,3.40385,3.40802,3.39517,3.40151,13550000.0
2008-04-22 21:31:00,3.40253,3.40657,3.40126,3.40523,3770000.0
2008-04-22 21:32:00,3.40519,3.40519,3.39979,3.40188,6030000.0
2008-04-22 21:33:00,3.40301,3.40565,3.39574,3.4043,4520000.0
2008-04-22 21:34:00,3.40652,3.40725,3.39746,3.39746,7130000.0
2008-04-22 21:35:00,3.40102,3.40619,3.39673,3.40516,6400000.0
2008-04-22 21:36:00,3.40098,3.40635,3.40098,3.40567,6020000.0
2008-04-22 21:37:00,3.40421,3.40523,3.39577,3.39683,4520000.0
2008-04-22 21:38:00,3.40312,3.40386,3.39193,3.39974,7880000.0
2008-04-22 21:39:00,3.40574,3.40574,3.39847,3.40497,3410000.0
2008-04-22 21:40:00,3.39855,3.40508,3.39524,3.40508,4510000.0
2008-04-22 21:41:00,3.40113,3.40537,3.40012,3.40012,3390000.0
2008-04-22 21:42:00,3.40501,3.40588,3.39602,3.40585,8660000.0
2008-04-22 21:43:00,3.40525,3.40542,3.39457,3.39514,7140000.0
2008-04-22 21:44:00,3.40644,3.40775,3.39826,3.40441,7150000.0
2008-04-22 21:45:00,3.40631,3.40646,3.40131,3.40254,3780000.0
2008-04-22 21:46:00,3.40245,3.40681,3.39617,3.40681,3400000.0
2008-04-22 21:47:00,3.39628,3.40583,3.396,3.40411,5250000.0
2008-04-22 21:48:00,3.40258,3.40557,3.3989,3.40454,4520000.0
2008-04-22 21:49:00,3.39689,3.40655,3.39689,3.4061,6010000.0
2008-04-22 21:50:00,3.40471,3.40694,3.39765,3.40694,3770000.0
2008-04-22 21:51:00,3.40114,3.40732,3.40054,3.40135,4150000.0
2008-04-22 21:52:00,3.4058,3.40671,3.39702,3.39702,6020000.0
2008-04-22 21:53:00,3.40115,3.407,3.40115,3.40593,5260000.0
2008-04-22 21:54:00,3.40277,3.40479,3.39418,3.39418,1900000.0
2008-04-22 21:55:00,3.40161,3.40322,3.39263,3.39824,3400000.0
2008-04-22 21:56:00,3.39997,3.40314,3.39791,3.40201,1900000.0
2008-04-22 21:57:00,3.40364,3.40457,3.39366,3.39639,4900000.0
2008-04-22 21:58:00,3.39997,3.40372,3.39997,3.40372,760000.0
2008-04-22 21:59:00,3.39946,3.40642,3.39583,3.4047,6770000.0
2008-04-22 22:00:00,3.40101,3.40358,3.39537,3.39808,9390000.0
2008-04-22 22:01:00,3.40337,3.40337,3.39779,3.39779,2630000.0
2008-04-22 22:02:00,3.40193,3.40193,3.39205,3.39221,4150000.0
2008-04-22 22:03:00,3.39925,3.40367,3.39487,3.39487,2630000.0
2008-04-22 22:04:00,3.40387,3.40387,3.39875,3.40254,2260000.0
2008-04-22 22:05:00,3.40408,3.40436,3.39735,3.39735,3010000.0
2008-04-22 22:06:00,3.40217,3.40423,3.39769,3.40423,3770000.0
2008-04-22 22:07:00,3.40292,3.40301,3.39401,3.39401,4890000.0
2008-04-22 22:08:00,3.39724,3.40459,3.39724,3.39757,3770000.0
2008-04-22 22:09:00,3.40204,3.40204,3.39297,3.39354,7520000.0
2008-04-22 22:10:00,3.40059,3.40267,3.39458,3.39997,6020000.0
2008-04-22 22:11:00,3.40181,3.40399,3.40181,3.40304,3010000.0
2008-04-22 22:12:00,3.40314,3.40381,3.39334,3.39334,4890000.0
2008-04-22 22:13:00,3.39769,3.40244,3.39249,3.39752,8280000.0
2008-04-22 22:14:00,3.40204,3.40363,3.39334,3.40363,4520000.0
2008-04-22 22:15:00,3.4019,3.40561,3.3952,3.39878,6040000.0
2008-04-22 22:16:00,3.39701,3.40221,3.38949,3.39195,6400000.0
2008-04-22 22:17:00,3.40362,3.40378,3.39403,3.39422,6770000.0
2008-04-22 22:18:00,3.40211,3.40364,3.39888,3.40364,4520000.0
2008-04-22 22:19:00,3.40396,3.40583,3.39658,3.39658,3010000.0
2008-04-22 22:20:00,3.40115,3.40353,3.39319,3.40353,8280000.0
2008-04-22 22:21:00,3.40242,3.40417,3.40105,3.40417,3770000.0
2008-04-22 22:22:00,3.40184,3.40597,3.39675,3.40389,5260000.0
2008-04-22 22:23:00,3.4026,3.4026,3.39399,3.39408,5270000.0
2008-04-22 22:24:00,3.39908,3.40235,3.39871,3.39871,1890000.0
2008-04-22 22:25:00,3.39819,3.40352,3.3939,3.40352,5260000.0
2008-04-22 22:26:00,3.40227,3.40227,3.39329,3.39355,5660000.0
2008-04-22 22:27:00,3.40202,3.4036,3.39893,3.39893,4880000.0
2008-04-22 22:28:00,3.40108,3.40155,3.38999,3.39547,7150000.0
2008-04-22 22:29:00,3.40339,3.40339,3.40146,3.40158,3390000.0
2008-04-22 22:30:00,3.39886,3.40412,3.39886,3.39954,2270000.0
2008-04-22 22:32:00,3.40105,3.40303,3.39409,3.40204,3380000.0
2008-04-22 22:33:00,3.401,3.401,3.39166,3.39202,5640000.0
2008-04-22 22:34:00,3.40312,3.40326,3.39659,3.40153,4130000.0
2008-04-22 22:35:00,3.4021,3.40396,3.39513,3.39847,4890000.0
2008-04-22 22:36:00,3.39486,3.40399,3.39486,3.40303,2630000.0
2008-04-22 22:37:00,3.39928,3.40482,3.39421,3.39421,5650000.0
2008-04-22 22:38:00,3.40231,3.40647,3.39547,3.40368,5260000.0
2008-04-22 22:39:00,3.40253,3.40432,3.39418,3.39418,5640000.0
2008-04-22 22:40:00,3.40258,3.4041,3.40144,3.40144,3380000.0
2008-04-22 22:41:00,3.39895,3.40447,3.39296,3.39843,12780000.0
2008-04-22 22:42:00,3.40393,3.40393,3.39876,3.39951,3390000.0
2008-04-22 22:43:00,3.40346,3.40346,3.3967,3.3967,3380000.0
2008-04-22 22:44:00,3.40513,3.40711,3.39676,3.399,7520000.0
2008-04-22 22:45:00,3.40124,3.40517,3.39541,3.39761,3380000.0
2008-04-22 22:46:00,3.4025,3.40349,3.39417,3.39834,8640000.0
2008-04-22 22:47:00,3.40203,3.40398,3.39956,3.40398,6010000.0
2008-04-22 22:48:00,3.40404,3.40404,3.39487,3.40315,4130000.0
2008-04-22 22:49:00,3.40454,3.40702,3.39597,3.39659,8270000.0
2008-04-22 22:50:00,3.39785,3.40329,3.39693,3.39967,5280000.0
2008-04-22 22:51:00,3.39801,3.40547,3.39404,3.39404,7910000.0
2008-04-22 22:54:00,3.40267,3.40351,3.39638,3.40351,3380000.0
2008-04-22 22:55:00,3.40676,3.41104,3.3983,3.40121,10540000.0
2008-04-22 22:56:00,3.40364,3.4051,3.39848,3.39918,4150000.0
2008-04-22 22:57:00,3.40309,3.40354,3.39805,3.40197,7170000.0
2008-04-22 22:58:00,3.40395,3.40719,3.39558,3.39558,5640000.0
2008-04-22 22:59:00,3.40061,3.40512,3.39827,3.39951,6020000.0
2008-04-22 23:00:00,3.40515,3.40565,3.39968,3.40267,3390000.0
2008-04-22 23:01:00,3.40291,3.40439,3.39922,3.39922,4890000.0
2008-04-22 23:02:00,3.39373,3.4026,3.39266,3.39721,4530000.0
2008-04-22 23:03:00,3.40036,3.40397,3.39851,3.40397,4880000.0
2008-04-22 23:04:00,3.39479,3.40454,3.39479,3.40034,4890000.0
2008-04-22 23:05:00,3.40479,3.40479,3.39277,3.39744,5280000.0
2008-04-22 23:08:00,3.40174,3.40174,3.39068,3.39294,4880000.0
2008-04-22 23:09:00,3.40211,3.40318,3.39421,3.39421,4890000.0
2008-04-22 23:10:00,3.40303,3.40303,3.39372,3.39432,4510000.0
2008-04-22 23:13:00,3.39817,3.40269,3.39439,3.39439,2260000.0
2008-04-22 23:14:00,3.4039,3.4039,3.40318,3.40318,760000.0
2008-04-22 23:15:00,3.40141,3.40512,3.3941,3.39871,5640000.0
2008-04-22 23:16:00,3.39875,3.40387,3.39438,3.39805,4150000.0
2008-04-22 23:17:00,3.40252,3.40252,3.39449,3.39449,760000.0
2008-04-22 23:20:00,3.40326,3.40326,3.39453,3.39453,1500000.0
2008-04-22 23:21:00,3.40313,3.40313,3.39361,3.39427,4140000.0
2008-04-22 23:23:00,3.40269,3.40269,3.40269,3.40269,750000.0
2008-04-22 23:24:00,3.40326,3.40335,3.39487,3.39487,4510000.0
2008-04-22 23:26:00,3.40247,3.40432,3.39475,3.40432,5250000.0
2008-04-22 23:28:00,3.4015,3.40236,3.39177,3.40236,5640000.0
2008-04-22 23:29:00,3.39941,3.40308,3.39407,3.40242,6390000.0
2008-04-22 23:30:00,3.40727,3.40867,3.40013,3.40057,6760000.0
2008-04-22 23:31:00,3.40077,3.40557,3.39409,3.39973,12810000.0
2008-04-22 23:32:00,3.39991,3.40108,3.39652,3.39834,5260000.0
2008-04-22 23:33:00,3.39521,3.40506,3.39521,3.40084,4510000.0
2008-04-22 23:34:00,3.39953,3.40385,3.3962,3.40233,4510000.0
2008-04-22 23:35:00,3.40137,3.40158,3.3909,3.39301,7140000.0
2008-04-22 23:36:00,3.40354,3.40443,3.39474,3.40373,6020000.0
2008-04-22 23:37:00,3.39849,3.40548,3.39539,3.39539,4150000.0
2008-04-22 23:38:00,3.4041,3.40459,3.39502,3.39529,5640000.0
2008-04-22 23:39:00,3.40138,3.40706,3.39775,3.4067,3010000.0
2008-04-22 23:40:00,3.40164,3.40582,3.39613,3.39613,4890000.0
2008-04-22 23:41:00,3.40536,3.40536,3.3964,3.39654,6380000.0
2008-04-22 23:42:00,3.402,3.40626,3.40089,3.40136,4890000.0
2008-04-22 23:43:00,3.40479,3.40628,3.40382,3.40382,2250000.0
2008-04-22 23:44:00,3.40231,3.40473,3.39597,3.40473,7140000.0
2008-04-22 23:45:00,3.40174,3.40681,3.39646,3.40145,9790000.0
2008-04-22 23:46:00,3.40328,3.40656,3.39707,3.40527,4140000.0
2008-04-22 23:47:00,3.40354,3.40354,3.39964,3.39964,3010000.0
2008-04-22 23:48:00,3.39971,3.40627,3.39724,3.40591,5260000.0
2008-04-22 23:49:00,3.40568,3.40568,3.39466,3.40384,6390000.0
2008-04-22 23:50:00,3.40451,3.4063,3.39662,3.39662,4510000.0
2008-04-22 23:52:00,3.40194,3.40904,3.40194,3.40608,3760000.0
2008-04-22 23:53:00,3.39821,3.40775,3.39821,3.40711,4880000.0
2008-04-22 23:54:00,3.40383,3.40383,3.39272,3.3948,4540000.0
2008-04-22 23:55:00,3.40405,3.40627,3.39614,3.39614,7140000.0
2008-04-22 23:57:00,3.40443,3.40685,3.39716,3.40637,4880000.0
2008-04-22 23:59:00,3.40509,3.40597,3.39511,3.40597,4890000.0
2008-04-23 00:00:00,3.4021,3.40527,3.39344,3.4046,5630000.0
2008-04-23 00:01:00,3.40129,3.41536,3.40129,3.40781,6770000.0
2008-04-23 00:02:00,3.40472,3.40472,3.39573,3.396,7140000.0
2008-04-23 00:03:00,3.40595,3.40808,3.40079,3.40079,4130000.0
2008-04-23 00:04:00,3.40657,3.4087,3.39739,3.39739,4510000.0
2008-04-23 00:06:00,3.40251,3.40267,3.3938,3.3938,3010000.0
2008-04-23 00:07:00,3.39695,3.4083,3.39695,3.4083,4150000.0
2008-04-23 00:08:00,3.39984,3.40878,3.39984,3.407,2640000.0
2008-04-23 00:09:00,3.4077,3.41248,3.40123,3.40527,6800000.0
2008-04-23 00:10:00,3.40566,3.41076,3.3987,3.39975,6400000.0
2008-04-23 00:11:00,3.40677,3.40952,3.39749,3.40554,4890000.0
2008-04-23 00:12:00,3.40013,3.41011,3.39663,3.39954,8650000.0
2008-04-23 00:13:00,3.40214,3.40885,3.401,3.40428,3400000.0
2008-04-23 00:14:00,3.40255,3.41446,3.39953,3.40901,10540000.0
2008-04-23 00:15:00,3.40738,3.40772,3.39619,3.40554,7170000.0
2008-04-23 00:16:00,3.40597,3.41391,3.39704,3.40355,4900000.0
2008-04-23 00:17:00,3.40576,3.40779,3.39778,3.40312,4520000.0
2008-04-23 00:18:00,3.41176,3.41176,3.39696,3.39696,12400000.0
2008-04-23 00:19:00,3.40086,3.41124,3.40086,3.41124,3390000.0
2008-04-23 00:20:00,3.39747,3.40726,3.39747,3.4061,4510000.0
2008-04-23 00:21:00,3.40633,3.40778,3.39848,3.40188,12050000.0
2008-04-23 00:22:00,3.40804,3.40804,3.39798,3.40541,4890000.0
2008-04-23 00:23:00,3.40604,3.41055,3.39793,3.4062,6790000.0
2008-04-23 00:24:00,3.39903,3.40471,3.39261,3.40471,2270000.0
2008-04-23 00:25:00,3.40242,3.40627,3.39632,3.40627,3750000.0
2008-04-23 00:26:00,3.39393,3.40943,3.39393,3.40943,4140000.0
2008-04-23 00:27:00,3.39858,3.40548,3.39592,3.39592,9410000.0
2008-04-23 00:28:00,3.40543,3.41036,3.40081,3.41036,4890000.0
2008-04-23 00:30:00,3.40202,3.41133,3.39659,3.41133,5250000.0
2008-04-23 00:34:00,3.40562,3.40562,3.39622,3.40103,3380000.0
2008-04-23 00:35:00,3.40857,3.40857,3.40703,3.40703,1500000.0
2008-04-23 00:36:00,3.40011,3.40504,3.40004,3.40004,2260000.0
2008-04-23 00:37:00,3.39737,3.4082,3.39737,3.40659,5630000.0
2008-04-23 00:38:00,3.40423,3.40575,3.3961,3.40472,4890000.0
2008-04-23 00:39:00,3.40628,3.40772,3.39625,3.39625,8260000.0
2008-04-23 00:40:00,3.40513,3.40576,3.40039,3.40039,5260000.0
2008-04-23 00:41:00,3.40371,3.40571,3.40017,3.4044,3750000.0
2008-04-23 00:42:00,3.40485,3.40985,3.40102,3.40102,5250000.0
2008-04-23 00:43:00,3.40128,3.41074,3.40117,3.40167,5630000.0
2008-04-23 00:44:00,3.39979,3.4046,3.39561,3.39561,4510000.0
2008-04-23 00:45:00,3.40798,3.40798,3.40096,3.4011,3380000.0
2008-04-23 00:47:00,3.40419,3.40431,3.40419,3.40431,1130000.0
2008-04-23 00:48:00,3.40125,3.40587,3.39606,3.39606,4140000.0
2008-04-23 00:49:00,3.41151,3.41151,3.3961,3.40089,5640000.0
2008-04-23 00:50:00,3.40543,3.40543,3.40041,3.40041,1880000.0
2008-04-23 00:51:00,3.40765,3.41122,3.40029,3.4076,4140000.0
2008-04-23 00:52:00,3.40491,3.40491,3.40354,3.40354,1510000.0
2008-04-23 00:53:00,3.40458,3.40458,3.39412,3.39926,2640000.0
2008-04-23 00:57:00,3.39796,3.40845,3.39796,3.40598,3760000.0
2008-04-23 00:58:00,3.40848,3.40848,3.40118,3.40613,3770000.0
2008-04-23 00:59:00,3.40588,3.408,3.40077,3.40077,4900000.0
2008-04-23 01:00:00,3.40958,3.40958,3.4004,3.40185,9770000.0
2008-04-23 01:01:00,3.3972,3.40732,3.3972,3.40319,5650000.0
2008-04-23 01:02:00,3.40328,3.40934,3.40133,3.40569,9770000.0
2008-04-23 01:03:00,3.40492,3.40492,3.39588,3.4043,7530000.0
2008-04-23 01:04:00,3.4029,3.40877,3.39883,3.4006,4140000.0
2008-04-23 01:05:00,3.40246,3.40777,3.40246,3.40777,1500000.0
2008-04-23 01:06:00,3.40174,3.40605,3.39611,3.39611,8280000.0
2008-04-23 01:07:00,3.39448,3.40371,3.39095,3.39778,5260000.0
2008-04-23 01:08:00,3.41021,3.41021,3.40028,3.40624,5640000.0
2008-04-23 01:09:00,3.40499,3.40592,3.39629,3.40079,6390000.0
2008-04-23 01:10:00,3.40377,3.40511,3.39927,3.40511,5260000.0
2008-04-23 01:11:00,3.39729,3.41136,3.39729,3.40796,5260000.0
2008-04-23 01:12:00,3.40841,3.41418,3.39861,3.39861,9030000.0
2008-04-23 01:13:00,3.40281,3.40635,3.39682,3.40544,6390000.0
2008-04-23 01:14:00,3.40521,3.41124,3.39923,3.40161,12770000.0
2008-04-23 01:15:00,3.40382,3.40737,3.40054,3.40183,7130000.0
2008-04-23 01:16:00,3.40379,3.40821,3.39665,3.39665,6020000.0
2008-04-23 01:18:00,3.4064,3.41021,3.4046,3.41021,3010000.0
2008-04-23 01:19:00,3.3964,3.40657,3.3964,3.40075,4900000.0
2008-04-23 01:20:00,3.40545,3.4083,3.4023,3.40702,4510000.0
2008-04-23 01:21:00,3.39911,3.40045,3.39911,3.40045,1500000.0
2008-04-23 01:22:00,3.40677,3.41152,3.40622,3.41152,3020000.0
2008-04-23 01:23:00,3.40561,3.40589,3.4004,3.4004,5260000.0
2008-04-23 01:24:00,3.39641,3.40973,3.39614,3.40973,4140000.0
2008-04-23 01:26:00,3.40438,3.40665,3.39714,3.40665,5250000.0
2008-04-23 01:29:00,3.40562,3.40562,3.39622,3.39622,8660000.0
2008-04-23 01:30:00,3.4073,3.40772,3.40434,3.40515,3020000.0
2008-04-23 01:31:00,3.3999,3.40692,3.39621,3.39889,2660000.0
2008-04-23 01:32:00,3.40268,3.40533,3.39609,3.39609,3380000.0
2008-04-23 01:33:00,3.39657,3.41009,3.39657,3.40537,4160000.0
2008-04-23 01:34:00,3.4022,3.40944,3.39711,3.40489,8690000.0
2008-04-23 01:35:00,3.4024,3.40881,3.4024,3.40881,1510000.0
2008-04-23 01:36:00,3.40616,3.40616,3.39697,3.40114,1880000.0
2008-04-23 01:38:00,3.4063,3.40841,3.39795,3.39795,3400000.0
2008-04-23 01:43:00,3.40167,3.41012,3.39705,3.41012,4880000.0
2008-04-23 01:45:00,3.40952,3.40952,3.40422,3.40817,4130000.0
2008-04-23 01:46:00,3.40259,3.40576,3.39633,3.40576,3750000.0
2008-04-23 01:47:00,3.41172,3.41178,3.40232,3.40664,8660000.0
2008-04-23 01:48:00,3.40569,3.40592,3.4005,3.4005,3010000.0
2008-04-23 01:49:00,3.40657,3.40711,3.40092,3.404,5630000.0
2008-04-23 01:50:00,3.40159,3.40747,3.40035,3.40565,4140000.0
2008-04-23 01:51:00,3.39567,3.40744,3.39567,3.40598,3760000.0
2008-04-23 01:52:00,3.40499,3.40703,3.39803,3.40494,3750000.0
2008-04-23 01:53:00,3.39942,3.40848,3.3984,3.3984,3780000.0
2008-04-23 01:54:00,3.39551,3.40523,3.39551,3.40523,3750000.0
2008-04-23 01:55:00,3.4041,3.40607,3.39814,3.40607,2640000.0
2008-04-23 01:56:00,3.40085,3.4051,3.39684,3.4051,3770000.0
2008-04-23 01:57:00,3.40289,3.40738,3.39764,3.39764,3390000.0
2008-04-23 01:58:00,3.39798,3.40396,3.39268,3.40396,6010000.0
2008-04-23 02:00:00,3.40355,3.40688,3.39753,3.40137,3760000.0
2008-04-23 02:01:00,3.40205,3.40875,3.39879,3.40695,4510000.0
2008-04-23 02:02:00,3.40006,3.40691,3.39615,3.39992,9790000.0
2008-04-23 02:03:00,3.40127,3.40777,3.39808,3.40631,6390000.0
2008-04-23 02:05:00,3.40621,3.40783,3.40138,3.40547,5260000.0
2008-04-23 02:06:00,3.40105,3.40621,3.39875,3.40046,7540000.0
2008-04-23 02:07:00,3.39991,3.40908,3.39991,3.40606,9460000.0
2008-04-23 02:08:00,3.40312,3.40847,3.39798,3.40629,7900000.0
2008-04-23 02:09:00,3.40604,3.40604,3.39638,3.39999,4890000.0
2008-04-23 02:10:00,3.40384,3.40906,3.39857,3.40621,4150000.0
2008-04-23 02:11:00,3.40177,3.40641,3.39696,3.40635,4520000.0
2008-04-23 02:12:00,3.40013,3.40718,3.40013,3.40171,4150000.0
2008-04-23 02:13:00,3.40195,3.40905,3.39896,3.40161,6430000.0
2008-04-23 02:14:00,3.40604,3.40616,3.40344,3.40344,1510000.0
2008-04-23 02:15:00,3.40992,3.40992,3.39678,3.40106,9790000.0
2008-04-23 02:16:00,3.40402,3.40567,3.40002,3.40553,4530000.0
2008-04-23 02:17:00,3.39908,3.40941,3.39908,3.40941,2640000.0
2008-04-23 02:18:00,3.40531,3.40531,3.39832,3.40407,3780000.0
2008-04-23 02:19:00,3.40566,3.40566,3.39951,3.40157,5280000.0
2008-04-23 02:20:00,3.40149,3.40592,3.39652,3.40592,3780000.0
2008-04-23 02:22:00,3.40658,3.4084,3.39921,3.40664,4150000.0
2008-04-23 02:23:00,3.40506,3.40654,3.40175,3.40642,4520000.0
2008-04-23 02:24:00,3.39898,3.40555,3.39898,3.40101,4520000.0
2008-04-23 02:25:00,3.40524,3.40753,3.40524,3.40753,1500000.0
2008-04-23 02:26:00,3.40529,3.4064,3.40028,3.4051,5260000.0
2008-04-23 02:27:00,3.40571,3.40571,3.4003,3.4003,3010000.0
2008-04-23 02:28:00,3.40078,3.4052,3.39427,3.4037,7920000.0
2008-04-23 02:29:00,3.40235,3.40485,3.39954,3.40485,6390000.0
2008-04-23 02:30:00,3.40328,3.40703,3.40328,3.40496,2260000.0
2008-04-23 02:31:00,3.40418,3.40657,3.39804,3.40602,3010000.0
2008-04-23 02:32:00,3.40159,3.40943,3.40154,3.40653,12780000.0
2008-04-23 02:33:00,3.39736,3.40423,3.39736,3.40419,6400000.0
2008-04-23 02:34:00,3.40379,3.40526,3.40075,3.40486,5660000.0
2008-04-23 02:35:00,3.4037,3.40445,3.39079,3.39556,7530000.0
2008-04-23 02:36:00,3.40085,3.40562,3.39572,3.39572,3770000.0
2008-04-23 02:37:00,3.4054,3.40555,3.40071,3.4049,6790000.0
2008-04-23 02:38:00,3.403,3.40538,3.40072,3.40072,3380000.0
2008-04-23 02:39:00,3.40597,3.40597,3.39699,3.40481,4910000.0
2008-04-23 02:40:00,3.40413,3.40789,3.4005,3.40217,4890000.0
2008-04-23 02:41:00,3.40075,3.4076,3.40075,3.40539,4540000.0
2008-04-23 02:42:00,3.40591,3.40666,3.39829,3.40106,7170000.0
2008-04-23 02:43:00,3.40563,3.40686,3.40195,3.4064,5280000.0
2008-04-23 02:44:00,3.40209,3.40634,3.396,3.40165,5660000.0
2008-04-23 02:45:00,3.40232,3.40793,3.3968,3.40169,8650000.0
2008-04-23 02:46:00,3.40587,3.40996,3.40204,3.40204,7140000.0
2008-04-23 02:47:00,3.39719,3.40654,3.39693,3.40256,3760000.0
2008-04-23 02:48:00,3.40557,3.40557,3.39897,3.4052,5630000.0
2008-04-23 02:49:00,3.40052,3.40685,3.40052,3.40486,3770000.0
2008-04-23 02:50:00,3.3997,3.4052,3.39499,3.40014,8670000.0
2008-04-23 02:51:00,3.39927,3.4062,3.39715,3.4062,5670000.0
2008-04-23 02:52:00,3.40447,3.40741,3.39912,3.40497,3380000.0
2008-04-23 02:53:00,3.40447,3.40447,3.39424,3.3949,4880000.0
2008-04-23 02:54:00,3.40525,3.40557,3.39888,3.40421,5280000.0
2008-04-23 02:55:00,3.40577,3.40595,3.40409,3.40493,3780000.0
2008-04-23 02:56:00,3.39617,3.40597,3.39617,3.4018,2650000.0
2008-04-23 02:57:00,3.40569,3.40569,3.39806,3.40288,3770000.0
2008-04-23 02:58:00,3.40044,3.40491,3.39593,3.40018,3400000.0
2008-04-23 02:59:00,3.40373,3.40533,3.39973,3.40101,6780000.0
2008-04-23 03:00:00,3.40433,3.40691,3.39767,3.40565,4520000.0
2008-04-23 03:01:00,3.40523,3.4057,3.4004,3.40447,2640000.0
2008-04-23 03:02:00,3.39944,3.40614,3.39944,3.4028,4150000.0
2008-04-23 03:05:00,3.40445,3.40601,3.39646,3.40473,3770000.0
2008-04-23 03:06:00,3.40103,3.40588,3.40103,3.40588,3010000.0
2008-04-23 03:07:00,3.40172,3.40457,3.39669,3.4045,2640000.0
2008-04-23 03:08:00,3.39638,3.4057,3.39638,3.39859,6770000.0
2008-04-23 03:09:00,3.40506,3.4092,3.40352,3.40528,4150000.0
2008-04-23 03:11:00,3.40424,3.40552,3.39611,3.40452,3030000.0
2008-04-23 03:12:00,3.40227,3.40628,3.40083,3.40109,2650000.0
2008-04-23 03:13:00,3.40063,3.40631,3.39722,3.39722,3410000.0
2008-04-23 03:14:00,3.40144,3.40712,3.40108,3.40108,4530000.0
2008-04-23 03:15:00,3.40761,3.41124,3.39596,3.39963,6030000.0
2008-04-23 03:16:00,3.40784,3.41014,3.39927,3.40185,8290000.0
2008-04-23 03:17:00,3.4057,3.4057,3.39659,3.40445,3020000.0
2008-04-23 03:19:00,3.40056,3.40671,3.39738,3.4012,4510000.0
2008-04-23 03:20:00,3.40522,3.40574,3.39545,3.39967,8650000.0
2008-04-23 03:21:00,3.40011,3.40548,3.39571,3.40023,4880000.0
2008-04-23 03:22:00,3.40174,3.40829,3.40174,3.40637,4130000.0
2008-04-23 03:23:00,3.40223,3.40464,3.39836,3.39836,4130000.0
2008-04-23 03:24:00,3.40073,3.40748,3.39948,3.40128,7910000.0
2008-04-23 03:25:00,3.39824,3.40743,3.39824,3.40719,2260000.0
2008-04-23 03:26:00,3.39994,3.4039,3.39866,3.4039,2270000.0
2008-04-23 03:27:00,3.39586,3.40472,3.39586,3.39866,1880000.0
2008-04-23 03:28:00,3.40182,3.40524,3.39978,3.40524,3380000.0
2008-04-23 03:30:00,3.40738,3.40819,3.39939,3.40123,5260000.0
2008-04-23 03:31:00,3.40493,3.40493,3.39939,3.40485,3760000.0
2008-04-23 03:32:00,3.40381,3.40414,3.39096,3.39875,5660000.0
2008-04-23 03:33:00,3.40543,3.40543,3.40024,3.40024,4140000.0
2008-04-23 03:34:00,3.40626,3.40783,3.40475,3.40475,3010000.0
2008-04-23 03:35:00,3.40524,3.40629,3.3965,3.3965,4900000.0
2008-04-23 03:36:00,3.40573,3.40596,3.40078,3.4053,2640000.0
2008-04-23 03:37:00,3.40552,3.40552,3.40109,3.40429,1510000.0
2008-04-23 03:38:00,3.40078,3.40513,3.39519,3.39958,4530000.0
2008-04-23 03:39:00,3.40248,3.40536,3.39983,3.40012,2640000.0
2008-04-23 03:40:00,3.40029,3.40539,3.40012,3.40433,3770000.0
2008-04-23 03:41:00,3.39979,3.4041,3.39152,3.39566,6400000.0
2008-04-23 03:42:00,3.40649,3.40877,3.39794,3.40578,6030000.0
2008-04-23 03:43:00,3.40486,3.40583,3.39687,3.40583,5270000.0
2008-04-23 03:44:00,3.40494,3.40494,3.39907,3.40378,4160000.0
2008-04-23 03:45:00,3.40752,3.40752,3.39558,3.40021,8270000.0
2008-04-23 03:46:00,3.40419,3.40539,3.40005,3.4041,4890000.0
2008-04-23 03:47:00,3.40077,3.40482,3.39972,3.40482,3390000.0
2008-04-23 03:48:00,3.40264,3.40467,3.39916,3.40019,4880000.0
2008-04-23 03:49:00,3.40097,3.40588,3.40097,3.40415,4510000.0
2008-04-23 03:50:00,3.40549,3.4055,3.39584,3.40536,5660000.0
2008-04-23 03:51:00,3.40022,3.40421,3.40011,3.40011,1140000.0
2008-04-23 03:52:00,3.40769,3.40769,3.40146,3.40146,1130000.0
2008-04-23 03:53:00,3.40083,3.4076,3.40083,3.40639,4520000.0
2008-04-23 03:54:00,3.40218,3.40523,3.39578,3.40523,2270000.0
2008-04-23 03:56:00,3.40351,3.40745,3.39696,3.40745,5650000.0
2008-04-23 03:58:00,3.40049,3.40543,3.39832,3.40527,6030000.0
2008-04-23 03:59:00,3.40281,3.40281,3.39898,3.39996,3010000.0
2008-04-23 04:00:00,3.40736,3.40736,3.39806,3.3999,6770000.0
2008-04-23 04:01:00,3.40669,3.41001,3.39727,3.39727,6780000.0
2008-04-23 04:02:00,3.39975,3.40723,3.39975,3.40515,5260000.0
2008-04-23 04:03:00,3.40063,3.40753,3.40063,3.40515,3010000.0
2008-04-23 04:04:00,3.39975,3.40502,3.39554,3.40471,4520000.0
2008-04-23 04:05:00,3.40481,3.40537,3.39555,3.39907,4140000.0
2008-04-23 04:06:00,3.40506,3.40694,3.39728,3.39728,3770000.0
2008-04-23 04:07:00,3.396,3.40602,3.396,3.40363,6400000.0
2008-04-23 04:08:00,3.4002,3.40522,3.39617,3.40041,4520000.0
2008-04-23 04:09:00,3.40242,3.40371,3.40242,3.40322,3380000.0
2008-04-23 04:10:00,3.39513,3.40475,3.39488,3.39488,5630000.0
2008-04-23 04:11:00,3.40055,3.4064,3.39627,3.40055,5270000.0
2008-04-23 04:12:00,3.40587,3.40755,3.40009,3.40527,2640000.0
2008-04-23 04:13:00,3.40068,3.40604,3.39873,3.40604,4510000.0
2008-04-23 04:14:00,3.40238,3.4055,3.40103,3.40103,3390000.0
2008-04-23 04:15:00,3.4101,3.41367,3.40011,3.40327,7530000.0
2008-04-23 04:16:00,3.40035,3.40574,3.3954,3.40366,5640000.0
2008-04-23 04:17:00,3.40696,3.40976,3.40078,3.40612,8280000.0
2008-04-23 04:18:00,3.40538,3.40594,3.39697,3.40213,5260000.0
2008-04-23 04:19:00,3.39501,3.40566,3.39501,3.40566,3390000.0
2008-04-23 04:20:00,3.39549,3.40489,3.39549,3.39574,5270000.0
2008-04-23 04:21:00,3.40011,3.40382,3.39559,3.40382,3390000.0
2008-04-23 04:22:00,3.40701,3.40701,3.39502,3.39979,3780000.0
2008-04-23 04:23:00,3.40024,3.40024,3.39592,3.39592,1510000.0
2008-04-23 04:24:00,3.40537,3.40537,3.39589,3.40205,4130000.0
2008-04-23 04:25:00,3.39959,3.40517,3.39522,3.40517,6020000.0
2008-04-23 04:26:00,3.40576,3.40777,3.40157,3.40157,3770000.0
2008-04-23 04:27:00,3.40124,3.40605,3.40091,3.40315,4900000.0
2008-04-23 04:28:00,3.40568,3.40568,3.396,3.40471,5640000.0
2008-04-23 04:29:00,3.40523,3.40523,3.39914,3.40462,4880000.0
2008-04-23 04:30:00,3.40003,3.41182,3.39825,3.40204,9790000.0
2008-04-23 04:31:00,3.40567,3.40658,3.39698,3.4056,6390000.0
2008-04-23 04:32:00,3.39984,3.40791,3.39835,3.40475,4140000.0
2008-04-23 04:33:00,3.40428,3.40478,3.39583,3.40478,5260000.0
2008-04-23 04:34:00,3.40483,3.40496,3.39607,3.4049,7140000.0
2008-04-23 04:35:00,3.39454,3.40501,3.39454,3.40145,3010000.0
2008-04-23 04:36:00,3.40437,3.40602,3.39564,3.39968,3770000.0
2008-04-23 04:37:00,3.40437,3.40606,3.40036,3.40544,6780000.0
2008-04-23 04:38:00,3.40487,3.40552,3.40487,3.40552,1500000.0
2008-04-23 04:39:00,3.40479,3.40479,3.39625,3.39625,3770000.0
2008-04-23 04:40:00,3.40462,3.40836,3.39652,3.40638,2270000.0
2008-04-23 04:41:00,3.4053,3.40668,3.40018,3.40569,10900000.0
2008-04-23 04:42:00,3.39728,3.4061,3.39598,3.40092,4510000.0
2008-04-23 04:43:00,3.40177,3.40733,3.40177,3.40605,4520000.0
2008-04-23 04:44:00,3.40557,3.40557,3.39612,3.40552,3780000.0
2008-04-23 04:45:00,3.40383,3.40912,3.39972,3.39972,7540000.0
2008-04-23 04:46:00,3.40503,3.40772,3.39688,3.39688,6400000.0
2008-04-23 04:47:00,3.40404,3.40481,3.40149,3.40449,5270000.0
2008-04-23 04:48:00,3.40688,3.40952,3.40423,3.40423,3010000.0
2008-04-23 04:49:00,3.40104,3.4052,3.39499,3.40029,12420000.0
2008-04-23 04:50:00,3.40101,3.40335,3.40061,3.40061,3390000.0
2008-04-23 04:51:00,3.39967,3.40442,3.39393,3.40066,7890000.0
2008-04-23 04:52:00,3.39971,3.40935,3.39971,3.40501,3780000.0
2008-04-23 04:53:00,3.40109,3.40592,3.40109,3.40582,4530000.0
2008-04-23 04:54:00,3.405,3.405,3.39632,3.39632,4530000.0
2008-04-23 04:55:00,3.40655,3.40987,3.40312,3.40501,5650000.0
2008-04-23 04:57:00,3.40185,3.40572,3.39615,3.39885,2650000.0
2008-04-23 04:58:00,3.40227,3.40936,3.40068,3.40224,4520000.0
2008-04-23 04:59:00,3.40219,3.40682,3.40065,3.40174,3780000.0
2008-04-23 05:00:00,3.40805,3.40805,3.4021,3.40476,7900000.0
2008-04-23 05:01:00,3.40668,3.40698,3.4019,3.40546,3780000.0
2008-04-23 05:02:00,3.40447,3.40621,3.39731,3.40621,4530000.0
2008-04-23 05:03:00,3.40014,3.40823,3.40014,3.40272,3760000.0
2008-04-23 05:04:00,3.40382,3.4045,3.39889,3.40432,4520000.0
2008-04-23 05:05:00,3.40583,3.40583,3.40427,3.40427,2640000.0
2008-04-23 05:06:00,3.40579,3.40811,3.39901,3.4055,7150000.0
2008-04-23 05:08:00,3.40238,3.40855,3.40238,3.4066,6380000.0
2008-04-23 05:09:00,3.39804,3.40766,3.39804,3.40041,4510000.0
2008-04-23 05:10:00,3.40749,3.40749,3.39778,3.40112,6390000.0
2008-04-23 05:11:00,3.40101,3.4051,3.39909,3.40077,4140000.0
2008-04-23 05:12:00,3.39978,3.40811,3.3972,3.3972,5640000.0
2008-04-23 05:13:00,3.40024,3.40395,3.39535,3.3995,6390000.0
2008-04-23 05:14:00,3.40544,3.40949,3.40222,3.40619,3030000.0
2008-04-23 05:15:00,3.40569,3.40713,3.39669,3.40134,9770000.0
2008-04-23 05:16:00,3.39954,3.40804,3.39954,3.40561,4890000.0
2008-04-23 05:17:00,3.39967,3.40758,3.39958,3.40233,4520000.0
2008-04-23 05:18:00,3.3979,3.40916,3.3979,3.39933,4890000.0
2008-04-23 05:19:00,3.40552,3.40563,3.3955,3.40167,4900000.0
2008-04-23 05:20:00,3.40526,3.41203,3.40234,3.40234,7150000.0
2008-04-23 05:21:00,3.40561,3.40665,3.39636,3.40471,8260000.0
2008-04-23 05:22:00,3.40139,3.40957,3.39495,3.40779,4890000.0
2008-04-23 05:23:00,3.39871,3.40542,3.39638,3.40037,12400000.0
2008-04-23 05:24:00,3.40316,3.40444,3.39398,3.40444,6400000.0
2008-04-23 05:25:00,3.39778,3.4104,3.39778,3.4062,3010000.0
2008-04-23 05:26:00,3.40392,3.40416,3.39561,3.39818,4510000.0
2008-04-23 05:27:00,3.4034,3.40379,3.39818,3.40301,7140000.0
2008-04-23 05:28:00,3.40487,3.40914,3.39917,3.39917,5650000.0
2008-04-23 05:29:00,3.40103,3.40522,3.40046,3.4043,4510000.0
2008-04-23 05:30:00,3.40414,3.40773,3.39763,3.40605,6390000.0
2008-04-23 05:31:00,3.40577,3.41047,3.4009,3.40532,6000000.0
2008-04-23 05:32:00,3.40096,3.40783,3.40096,3.40634,6000000.0
2008-04-23 05:33:00,3.4008,3.40857,3.39811,3.40585,7900000.0
2008-04-23 05:34:00,3.40525,3.40617,3.39848,3.40617,3770000.0
2008-04-23 05:35:00,3.40516,3.40516,3.39519,3.3999,8670000.0
2008-04-23 05:36:00,3.40317,3.40699,3.39903,3.40297,6010000.0
2008-04-23 05:37:00,3.40192,3.41007,3.39867,3.40535,6770000.0
2008-04-23 05:38:00,3.40374,3.40604,3.39981,3.40397,4130000.0
2008-04-23 05:39:00,3.40332,3.41272,3.40332,3.40598,10890000.0
2008-04-23 05:40:00,3.40495,3.40502,3.40342,3.40342,2630000.0
2008-04-23 05:41:00,3.39711,3.40676,3.39414,3.40088,7140000.0
2008-04-23 05:42:00,3.40671,3.40992,3.39951,3.40642,8280000.0
2008-04-23 05:43:00,3.39926,3.40358,3.39345,3.39923,10920000.0
2008-04-23 05:44:00,3.40591,3.40815,3.3989,3.40175,6030000.0
2008-04-23 05:45:00,3.41439,3.41882,3.40942,3.41882,10900000.0
2008-04-23 05:46:00,3.40542,3.40918,3.39929,3.40086,5640000.0
2008-04-23 05:47:00,3.4046,3.40706,3.40128,3.40638,6000000.0
2008-04-23 05:48:00,3.40381,3.40467,3.39501,3.40445,5640000.0
2008-04-23 05:49:00,3.40646,3.40819,3.40282,3.4044,4510000.0
2008-04-23 05:50:00,3.40182,3.40541,3.39611,3.403,7150000.0
2008-04-23 05:51:00,3.40634,3.40985,3.402,3.404,3010000.0
2008-04-23 05:52:00,3.40424,3.40528,3.3987,3.39903,6770000.0
2008-04-23 05:53:00,3.39625,3.40943,3.39625,3.40064,4890000.0
2008-04-23 05:54:00,3.39995,3.40529,3.39391,3.40529,5650000.0
2008-04-23 05:55:00,3.39982,3.40581,3.39592,3.40581,8280000.0
2008-04-23 05:56:00,3.39712,3.40413,3.39712,3.40413,4520000.0
2008-04-23 05:57:00,3.40414,3.41149,3.40414,3.40679,6770000.0
2008-04-23 05:58:00,3.39977,3.40582,3.39613,3.4014,6770000.0
2008-04-23 05:59:00,3.40899,3.41271,3.40263,3.40854,2260000.0
2008-04-23 06:00:00,3.40876,3.40876,3.39682,3.40513,9770000.0
2008-04-23 06:01:00,3.41031,3.41031,3.40174,3.40463,4140000.0
2008-04-23 06:03:00,3.4062,3.41353,3.4062,3.41247,4130000.0
2008-04-23 06:04:00,3.40529,3.40529,3.39584,3.4052,5650000.0
2008-04-23 06:05:00,3.40936,3.41272,3.40852,3.41129,5260000.0
2008-04-23 06:06:00,3.40436,3.40532,3.40256,3.40512,4890000.0
2008-04-23 06:07:00,3.40433,3.40433,3.38918,3.39152,7170000.0
2008-04-23 06:08:00,3.40688,3.40956,3.40275,3.40631,3760000.0
2008-04-23 06:09:00,3.40038,3.40535,3.40038,3.40459,3030000.0
2008-04-23 06:10:00,3.4015,3.41002,3.4015,3.40551,1900000.0
2008-04-23 06:11:00,3.40508,3.40538,3.39575,3.40538,4530000.0
2008-04-23 06:12:00,3.39534,3.40306,3.39164,3.40306,7150000.0
2008-04-23 06:13:00,3.40495,3.40908,3.40248,3.40579,6380000.0
2008-04-23 06:14:00,3.40405,3.40545,3.39589,3.39589,4510000.0
2008-04-23 06:15:00,3.40831,3.40831,3.39894,3.40061,8280000.0
2008-04-23 06:16:00,3.40031,3.40928,3.40031,3.40514,6020000.0
2008-04-23 06:18:00,3.40429,3.40525,3.40429,3.40525,1130000.0
2008-04-23 06:19:00,3.40547,3.40605,3.39665,3.40605,3010000.0
2008-04-23 06:20:00,3.41199,3.41199,3.39812,3.406,4890000.0
2008-04-23 06:21:00,3.40405,3.40571,3.40405,3.40571,1510000.0
2008-04-23 06:22:00,3.40435,3.40435,3.39499,3.40367,6400000.0
2008-04-23 06:23:00,3.39736,3.4083,3.39736,3.40063,6410000.0
2008-04-23 06:24:00,3.41219,3.41219,3.39719,3.40073,6390000.0
2008-04-23 06:25:00,3.4054,3.40683,3.40046,3.40093,3760000.0
2008-04-23 06:26:00,3.40094,3.40537,3.39608,3.39986,6400000.0
2008-04-23 06:27:00,3.40384,3.41374,3.40384,3.40683,3770000.0
2008-04-23 06:28:00,3.40054,3.40609,3.40041,3.40041,2640000.0
2008-04-23 06:29:00,3.40009,3.4051,3.3999,3.4051,3390000.0
2008-04-23 06:30:00,3.40635,3.41265,3.40361,3.40361,6020000.0
2008-04-23 06:31:00,3.40024,3.40419,3.39415,3.39945,7560000.0
2008-04-23 06:32:00,3.39917,3.40532,3.39487,3.39857,6400000.0
2008-04-23 06:33:00,3.40278,3.40463,3.39553,3.40463,6030000.0
2008-04-23 06:34:00,3.40371,3.40565,3.39589,3.40496,9400000.0
2008-04-23 06:35:00,3.40184,3.4097,3.39679,3.39679,3030000.0
2008-04-23 06:36:00,3.40532,3.40532,3.39448,3.40405,5660000.0
2008-04-23 06:37:00,3.40487,3.41108,3.40027,3.40638,6400000.0
2008-04-23 06:38:00,3.40065,3.40373,3.39446,3.40373,5660000.0
2008-04-23 06:39:00,3.40428,3.40985,3.40428,3.40649,5270000.0
2008-04-23 06:40:00,3.40325,3.40507,3.39986,3.40507,4890000.0
2008-04-23 06:41:00,3.39717,3.40649,3.39717,3.40264,4520000.0
2008-04-23 06:42:00,3.40037,3.41125,3.39781,3.40438,9030000.0
2008-04-23 06:43:00,3.40448,3.40448,3.39454,3.40009,5260000.0
2008-04-23 06:44:00,3.40246,3.41188,3.40125,3.40125,9030000.0
2008-04-23 06:45:00,3.40737,3.40803,3.40077,3.40448,6410000.0
2008-04-23 06:46:00,3.39756,3.40273,3.39756,3.39919,5260000.0
2008-04-23 06:47:00,3.4009,3.40639,3.40088,3.40088,4890000.0
2008-04-23 06:48:00,3.39615,3.4113,3.39615,3.40519,5280000.0
2008-04-23 06:49:00,3.40393,3.40502,3.39786,3.39786,5640000.0
2008-04-23 06:51:00,3.3989,3.40397,3.3964,3.40342,9790000.0
2008-04-23 06:52:00,3.40185,3.40917,3.40049,3.40049,4140000.0
2008-04-23 06:53:00,3.40084,3.40657,3.40065,3.40065,4160000.0
2008-04-23 06:54:00,3.40079,3.40464,3.39999,3.40443,5260000.0
2008-04-23 06:55:00,3.40368,3.4049,3.39555,3.39974,4510000.0
2008-04-23 06:56:00,3.406,3.4123,3.40292,3.4123,3770000.0
2008-04-23 06:57:00,3.40537,3.40537,3.40373,3.40373,2270000.0
2008-04-23 06:58:00,3.39971,3.40402,3.39854,3.40402,7510000.0
2008-04-23 06:59:00,3.40488,3.40559,3.4005,3.40083,3770000.0
2008-04-23 07:00:00,3.4055,3.40976,3.39935,3.40136,6390000.0
2008-04-23 07:01:00,3.39584,3.40571,3.39584,3.40571,4510000.0
2008-04-23 07:02:00,3.4011,3.4047,3.39525,3.39525,4900000.0
2008-04-23 07:03:00,3.40401,3.40401,3.39846,3.39846,760000.0
2008-04-23 07:04:00,3.40422,3.40422,3.39383,3.40308,7520000.0
2008-04-23 07:05:00,3.39906,3.40439,3.39513,3.39513,4910000.0
2008-04-23 07:06:00,3.40504,3.40789,3.39609,3.39609,3400000.0
2008-04-23 07:07:00,3.39829,3.40495,3.39427,3.39968,6410000.0
2008-04-23 07:08:00,3.40516,3.40547,3.39903,3.39903,4140000.0
2008-04-23 07:09:00,3.40506,3.40659,3.39683,3.40464,5650000.0
2008-04-23 07:10:00,3.40696,3.40895,3.40249,3.40249,3760000.0
2008-04-23 07:11:00,3.40508,3.40508,3.39411,3.40439,4140000.0
2008-04-23 07:12:00,3.40474,3.4058,3.39541,3.40009,7910000.0
2008-04-23 07:13:00,3.40382,3.40382,3.39604,3.40089,3010000.0
2008-04-23 07:14:00,3.40131,3.4057,3.39663,3.40517,4140000.0
2008-04-23 07:15:00,3.41038,3.41057,3.396,3.40008,5640000.0
2008-04-23 07:16:00,3.39581,3.40518,3.39543,3.39543,8270000.0
2008-04-23 07:19:00,3.40448,3.40567,3.39578,3.40033,4510000.0
2008-04-23 07:20:00,3.39945,3.40441,3.39536,3.39972,4880000.0
2008-04-23 07:21:00,3.4018,3.40856,3.39913,3.4035,4140000.0
2008-04-23 07:22:00,3.40483,3.40539,3.40063,3.4049,5630000.0
2008-04-23 07:23:00,3.40388,3.40521,3.4,3.40521,6760000.0
2008-04-23 07:24:00,3.39798,3.40759,3.39798,3.40091,5260000.0
2008-04-23 07:25:00,3.39791,3.40386,3.39174,3.40274,7150000.0
2008-04-23 07:26:00,3.40345,3.40485,3.39464,3.40485,5640000.0
2008-04-23 07:27:00,3.40523,3.40523,3.40002,3.40002,1500000.0
2008-04-23 07:28:00,3.4049,3.40514,3.39907,3.40514,4140000.0
2008-04-23 07:29:00,3.40425,3.40671,3.39654,3.40139,6020000.0
2008-04-23 07:30:00,3.40301,3.40936,3.3964,3.40481,8260000.0
2008-04-23 07:31:00,3.40514,3.4066,3.39699,3.40626,4890000.0
2008-04-23 07:32:00,3.39947,3.40813,3.39786,3.40476,8300000.0
2008-04-23 07:33:00,3.40107,3.40629,3.39788,3.40557,5640000.0
2008-04-23 07:34:00,3.40017,3.4061,3.39864,3.4011,6380000.0
2008-04-23 07:35:00,3.40071,3.40618,3.40071,3.40528,4890000.0
2008-04-23 07:36:00,3.3982,3.40836,3.3962,3.39905,5640000.0
2008-04-23 07:37:00,3.3956,3.40802,3.3956,3.40622,9030000.0
2008-04-23 07:38:00,3.40106,3.40579,3.39431,3.40534,17670000.0
2008-04-23 07:39:00,3.4058,3.4062,3.39666,3.4062,4140000.0
2008-04-23 07:40:00,3.40434,3.40641,3.39587,3.40621,2640000.0
2008-04-23 07:41:00,3.4026,3.40785,3.39801,3.40695,8280000.0
2008-04-23 07:42:00,3.39911,3.40615,3.39637,3.40615,6020000.0
2008-04-23 07:43:00,3.40063,3.40872,3.40063,3.40132,7140000.0
2008-04-23 07:44:00,3.40571,3.40571,3.396,3.396,6010000.0
2008-04-23 07:45:00,3.40493,3.4065,3.39446,3.39983,10140000.0
2008-04-23 07:46:00,3.40576,3.40576,3.39913,3.40335,4140000.0
2008-04-23 07:47:00,3.40168,3.40718,3.39872,3.40618,7510000.0
2008-04-23 07:48:00,3.4011,3.40561,3.39846,3.402,4140000.0
2008-04-23 07:49:00,3.40408,3.40683,3.39659,3.4007,6030000.0
2008-04-23 07:50:00,3.40526,3.40526,3.39865,3.40462,4880000.0
2008-04-23 07:51:00,3.40436,3.40676,3.39619,3.4045,9010000.0
2008-04-23 07:52:00,3.40022,3.40816,3.39581,3.40816,6380000.0
2008-04-23 07:53:00,3.40114,3.40522,3.39712,3.39712,2270000.0
2008-04-23 07:54:00,3.40688,3.40748,3.39979,3.39979,5640000.0
2008-04-23 07:55:00,3.40109,3.40644,3.39676,3.40438,6770000.0
2008-04-23 07:56:00,3.40067,3.40561,3.39982,3.40546,7520000.0
2008-04-23 07:57:00,3.40536,3.40594,3.39797,3.40594,6760000.0
2008-04-23 07:58:00,3.40445,3.40609,3.39918,3.39918,3760000.0
2008-04-23 07:59:00,3.40247,3.40857,3.39924,3.40253,13910000.0
2008-04-23 08:00:00,3.40452,3.40706,3.39901,3.40706,5630000.0
2008-04-23 08:01:00,3.39704,3.4082,3.39704,3.4049,10520000.0
2008-04-23 08:02:00,3.4026,3.40407,3.39428,3.40331,8660000.0
2008-04-23 08:03:00,3.40554,3.40649,3.39934,3.40649,4890000.0
2008-04-23 08:04:00,3.40549,3.40989,3.39824,3.40247,6400000.0
2008-04-23 08:05:00,3.40313,3.40751,3.39867,3.40527,4130000.0
2008-04-23 08:06:00,3.39957,3.40606,3.39939,3.40122,6770000.0
2008-04-23 08:07:00,3.40497,3.40579,3.39614,3.40579,6010000.0
2008-04-23 08:08:00,3.4017,3.4074,3.39674,3.40531,8250000.0
2008-04-23 08:09:00,3.4046,3.40697,3.40185,3.40421,4900000.0
2008-04-23 08:10:00,3.40544,3.40544,3.40075,3.40121,4890000.0
2008-04-23 08:11:00,3.40726,3.40934,3.40198,3.4067,10520000.0
2008-04-23 08:12:00,3.40707,3.40759,3.39877,3.40733,7510000.0
2008-04-23 08:13:00,3.40698,3.40796,3.39685,3.39685,6790000.0
2008-04-23 08:14:00,3.40665,3.40671,3.39645,3.39788,16150000.0
2008-04-23 08:15:00,3.40708,3.40708,3.39826,3.39931,7130000.0
2008-04-23 08:16:00,3.40541,3.4071,3.40157,3.40708,4880000.0
2008-04-23 08:17:00,3.40432,3.40595,3.39612,3.40549,3400000.0
2008-04-23 08:18:00,3.39884,3.40614,3.39603,3.40148,4510000.0
2008-04-23 08:19:00,3.40681,3.4086,3.39881,3.4025,5280000.0
2008-04-23 08:20:00,3.39597,3.40882,3.39597,3.40223,4140000.0
2008-04-23 08:21:00,3.40723,3.40831,3.39862,3.40156,9010000.0
2008-04-23 08:22:00,3.39726,3.41217,3.39726,3.40282,7140000.0
2008-04-23 08:23:00,3.40186,3.40731,3.39768,3.40585,4140000.0
2008-04-23 08:24:00,3.39689,3.40464,3.39689,3.39981,3400000.0
2008-04-23 08:25:00,3.39656,3.40711,3.39656,3.39728,6400000.0
2008-04-23 08:26:00,3.40284,3.40284,3.40025,3.40025,3400000.0
2008-04-23 08:27:00,3.40556,3.40809,3.39703,3.39703,5640000.0
2008-04-23 08:28:00,3.40098,3.40764,3.39565,3.39565,6770000.0
2008-04-23 08:29:00,3.40774,3.40818,3.39641,3.40179,10510000.0
2008-04-23 08:30:00,3.40114,3.41019,3.40114,3.40561,7140000.0
2008-04-23 08:31:00,3.40564,3.40564,3.39504,3.40555,6390000.0
2008-04-23 08:32:00,3.40172,3.40731,3.40026,3.40707,4140000.0
2008-04-23 08:33:00,3.40562,3.4059,3.39896,3.4059,4140000.0
2008-04-23 08:34:00,3.40519,3.40829,3.40038,3.40038,6010000.0
2008-04-23 08:35:00,3.40554,3.40657,3.39973,3.40649,6380000.0
2008-04-23 08:36:00,3.40632,3.40673,3.39709,3.4017,6770000.0
2008-04-23 08:37:00,3.405,3.40891,3.39912,3.40775,7140000.0
2008-04-23 08:38:00,3.40632,3.40806,3.39977,3.40149,6760000.0
2008-04-23 08:39:00,3.40197,3.40639,3.39665,3.40104,9790000.0
2008-04-23 08:40:00,3.40114,3.4051,3.39548,3.39885,7140000.0
2008-04-23 08:41:00,3.40109,3.40573,3.396,3.40068,9020000.0
2008-04-23 08:42:00,3.4044,3.40614,3.39988,3.40614,7130000.0
2008-04-23 08:43:00,3.39654,3.40344,3.39439,3.40144,6030000.0
2008-04-23 08:44:00,3.40016,3.40787,3.39781,3.4071,5270000.0
2008-04-23 08:45:00,3.40335,3.40802,3.3944,3.40802,11270000.0
2008-04-23 08:46:00,3.40759,3.40882,3.40423,3.40882,5260000.0
2008-04-23 08:47:00,3.40912,3.40912,3.39711,3.4081,8280000.0
2008-04-23 08:48:00,3.40394,3.40931,3.3979,3.40609,7130000.0
2008-04-23 08:49:00,3.4082,3.40847,3.39567,3.40847,5640000.0
2008-04-23 08:50:00,3.40631,3.41517,3.40238,3.4072,9400000.0
2008-04-23 08:51:00,3.40847,3.40847,3.39695,3.4034,5260000.0
2008-04-23 08:52:00,3.40885,3.41011,3.40278,3.40345,4880000.0
2008-04-23 08:53:00,3.40276,3.40943,3.39715,3.40163,11650000.0
2008-04-23 08:54:00,3.40543,3.40663,3.39647,3.39647,4880000.0
2008-04-23 08:55:00,3.409,3.41002,3.40529,3.40816,5640000.0
2008-04-23 08:56:00,3.404,3.40822,3.39718,3.40712,6020000.0
2008-04-23 08:57:00,3.40933,3.40933,3.40244,3.40571,6390000.0
2008-04-23 08:58:00,3.40614,3.40732,3.39895,3.40732,5630000.0
2008-04-23 08:59:00,3.41085,3.41085,3.40096,3.41025,9770000.0
2008-04-23 09:00:00,3.40841,3.41495,3.40513,3.41303,6400000.0
2008-04-23 09:01:00,3.41704,3.41743,3.40267,3.41141,7510000.0
2008-04-23 09:02:00,3.40754,3.41296,3.40367,3.41296,5260000.0
2008-04-23 09:03:00,3.40776,3.41246,3.40597,3.40752,4510000.0
2008-04-23 09:04:00,3.40385,3.40878,3.40029,3.40029,5260000.0
2008-04-23 09:05:00,3.40963,3.41285,3.40614,3.41135,8650000.0
2008-04-23 09:06:00,3.40367,3.41468,3.40367,3.41011,8270000.0
2008-04-23 09:07:00,3.41284,3.41284,3.40295,3.40719,6030000.0
2008-04-23 09:08:00,3.40281,3.40826,3.40015,3.40632,4510000.0
2008-04-23 09:09:00,3.40608,3.41133,3.39961,3.40665,8260000.0
2008-04-23 09:10:00,3.40936,3.40943,3.40085,3.40085,6010000.0
2008-04-23 09:11:00,3.405,3.41027,3.40273,3.40636,6760000.0
2008-04-23 09:12:00,3.41079,3.4109,3.40011,3.40942,6380000.0
2008-04-23 09:13:00,3.40646,3.41143,3.40153,3.4074,6030000.0
2008-04-23 09:14:00,3.41234,3.41234,3.40157,3.40813,6400000.0
2008-04-23 09:15:00,3.41094,3.41198,3.40253,3.41112,4890000.0
2008-04-23 09:16:00,3.40709,3.41127,3.40438,3.41127,3400000.0
2008-04-23 09:17:00,3.40461,3.40687,3.39846,3.40571,8270000.0
2008-04-23 09:18:00,3.41189,3.41377,3.40498,3.41179,4520000.0
2008-04-23 09:19:00,3.41093,3.41093,3.40532,3.40549,5630000.0
2008-04-23 09:20:00,3.41166,3.41166,3.3993,3.41071,6030000.0
2008-04-23 09:21:00,3.41026,3.41104,3.40425,3.40628,10160000.0
2008-04-23 09:22:00,3.41028,3.4103,3.39969,3.40365,10180000.0
2008-04-23 09:23:00,3.41068,3.41068,3.40157,3.40514,4510000.0
2008-04-23 09:24:00,3.41139,3.41139,3.40389,3.40389,8650000.0
2008-04-23 09:25:00,3.41095,3.41172,3.4019,3.4019,4150000.0
2008-04-23 09:26:00,3.4109,3.4109,3.40219,3.40667,6030000.0
2008-04-23 09:27:00,3.40223,3.41139,3.40223,3.41139,4890000.0
2008-04-23 09:28:00,3.4094,3.40981,3.40149,3.40149,6000000.0
2008-04-23 09:29:00,3.41033,3.4112,3.40339,3.4112,6390000.0
2008-04-23 09:30:00,3.40976,3.41063,3.40157,3.41063,7140000.0
2008-04-23 09:31:00,3.40967,3.41129,3.40558,3.41099,4140000.0
2008-04-23 09:32:00,3.41065,3.41065,3.40427,3.40427,5250000.0
2008-04-23 09:33:00,3.40575,3.41149,3.39843,3.41034,9030000.0
2008-04-23 09:34:00,3.40525,3.41232,3.40253,3.40671,7140000.0
2008-04-23 09:35:00,3.41111,3.41134,3.40015,3.4074,16520000.0
2008-04-23 09:36:00,3.40395,3.41014,3.39985,3.41014,4510000.0
2008-04-23 09:37:00,3.41135,3.412,3.40193,3.40913,6020000.0
2008-04-23 09:38:00,3.40689,3.40989,3.39842,3.40526,10900000.0
2008-04-23 09:39:00,3.40521,3.40838,3.40401,3.4059,4880000.0
2008-04-23 09:40:00,3.40591,3.40901,3.39888,3.40656,5650000.0
2008-04-23 09:41:00,3.40236,3.4114,3.39858,3.41029,6030000.0
2008-04-23 09:42:00,3.40961,3.41145,3.40644,3.40962,4510000.0
2008-04-23 09:43:00,3.41001,3.41088,3.4017,3.4017,9760000.0
2008-04-23 09:44:00,3.41223,3.41223,3.40119,3.40691,9380000.0
2008-04-23 09:45:00,3.41039,3.41176,3.40144,3.41156,10150000.0
2008-04-23 09:46:00,3.40749,3.41175,3.40553,3.41175,4140000.0
2008-04-23 09:47:00,3.40863,3.41233,3.40172,3.41233,9410000.0
2008-04-23 09:48:00,3.40644,3.41146,3.40425,3.41146,3400000.0
2008-04-23 09:49:00,3.41208,3.41301,3.40086,3.4093,11280000.0
2008-04-23 09:50:00,3.41107,3.41107,3.40705,3.40937,4880000.0
2008-04-23 09:51:00,3.41308,3.41315,3.40072,3.40657,7510000.0
2008-04-23 09:52:00,3.40943,3.40992,3.39855,3.40992,4520000.0
2008-04-23 09:53:00,3.40696,3.41039,3.40015,3.40508,7140000.0
2008-04-23 09:54:00,3.41029,3.41029,3.39777,3.40865,9770000.0
2008-04-23 09:55:00,3.402,3.41133,3.40165,3.40734,9030000.0
2008-04-23 09:56:00,3.40115,3.41031,3.39954,3.41031,5260000.0
2008-04-23 09:57:00,3.41012,3.41012,3.39795,3.40917,8670000.0
2008-04-23 09:58:00,3.40616,3.41087,3.40374,3.40439,4140000.0
2008-04-23 09:59:00,3.40765,3.41322,3.40368,3.41009,13900000.0
2008-04-23 10:00:00,3.41162,3.41162,3.39872,3.40984,10530000.0
2008-04-23 10:01:00,3.40985,3.41041,3.39808,3.40716,9020000.0
2008-04-23 10:02:00,3.40635,3.40967,3.3992,3.40443,8650000.0
2008-04-23 10:03:00,3.40604,3.41103,3.39961,3.40932,6390000.0
2008-04-23 10:04:00,3.41328,3.41565,3.40424,3.40904,8640000.0
2008-04-23 10:05:00,3.41104,3.41104,3.39888,3.40796,7510000.0
2008-04-23 10:06:00,3.40057,3.40958,3.40057,3.40957,7140000.0
2008-04-23 10:07:00,3.40938,3.40942,3.40459,3.40913,6390000.0
2008-04-23 10:08:00,3.40417,3.40897,3.399,3.40032,6770000.0
2008-04-23 10:09:00,3.40808,3.40808,3.39688,3.40293,7140000.0
2008-04-23 10:10:00,3.4054,3.4065,3.40074,3.40473,3770000.0
2008-04-23 10:11:00,3.3992,3.40565,3.39888,3.40565,4880000.0
2008-04-23 10:12:00,3.40342,3.40377,3.39771,3.4,6770000.0
2008-04-23 10:13:00,3.40308,3.40362,3.39726,3.3981,4890000.0
2008-04-23 10:14:00,3.40188,3.4089,3.39452,3.39803,8640000.0
2008-04-23 10:15:00,3.39732,3.40251,3.39503,3.40251,4880000.0
2008-04-23 10:16:00,3.39912,3.40372,3.3937,3.39824,13530000.0
2008-04-23 10:17:00,3.39831,3.40289,3.39213,3.39324,10540000.0
2008-04-23 10:18:00,3.40267,3.40267,3.3932,3.3932,5650000.0
2008-04-23 10:19:00,3.39915,3.40327,3.39092,3.39906,10520000.0
2008-04-23 10:20:00,3.39788,3.40256,3.39068,3.40066,7530000.0
2008-04-23 10:21:00,3.40457,3.40732,3.39411,3.39887,13170000.0
2008-04-23 10:22:00,3.397,3.40185,3.39275,3.39275,5650000.0
2008-04-23 10:23:00,3.40242,3.40262,3.39301,3.39827,7880000.0
2008-04-23 10:24:00,3.40436,3.40436,3.3943,3.4032,8650000.0
2008-04-23 10:25:00,3.39529,3.40101,3.39191,3.40101,4510000.0
2008-04-23 10:26:00,3.40352,3.40352,3.39199,3.40179,12760000.0
2008-04-23 10:27:00,3.40258,3.40428,3.39601,3.40272,7140000.0
2008-04-23 10:28:00,3.39831,3.40456,3.39564,3.40416,6770000.0
2008-04-23 10:29:00,3.39529,3.40569,3.39227,3.40569,6380000.0
2008-04-23 10:30:00,3.40425,3.40597,3.39535,3.40399,7140000.0
2008-04-23 10:31:00,3.40144,3.40419,3.39177,3.39526,7140000.0
2008-04-23 10:32:00,3.40003,3.40507,3.39659,3.40507,7900000.0
2008-04-23 10:33:00,3.40558,3.40562,3.3976,3.40504,6010000.0
2008-04-23 10:34:00,3.39484,3.40506,3.39484,3.40001,6770000.0
2008-04-23 10:35:00,3.40273,3.40493,3.3963,3.39946,9780000.0
2008-04-23 10:36:00,3.40224,3.40224,3.39333,3.40204,6000000.0
2008-04-23 10:37:00,3.40332,3.40332,3.39124,3.3962,13140000.0
2008-04-23 10:38:00,3.39853,3.40509,3.39277,3.40297,5650000.0
2008-04-23 10:39:00,3.40162,3.40162,3.39075,3.4013,3770000.0
2008-04-23 10:40:00,3.40258,3.40288,3.39323,3.39323,4890000.0
2008-04-23 10:41:00,3.39404,3.4022,3.39404,3.40103,4510000.0
2008-04-23 10:42:00,3.39687,3.40253,3.39664,3.40244,5640000.0
2008-04-23 10:43:00,3.40134,3.4027,3.39199,3.39646,6770000.0
2008-04-23 10:44:00,3.39702,3.40349,3.39401,3.40349,11650000.0
2008-04-23 10:45:00,3.3978,3.40234,3.39424,3.3991,11280000.0
2008-04-23 10:46:00,3.39908,3.40354,3.39711,3.40346,5260000.0
2008-04-23 10:47:00,3.39987,3.40342,3.39403,3.40342,6010000.0
2008-04-23 10:48:00,3.40318,3.40318,3.39031,3.39754,6390000.0
2008-04-23 10:49:00,3.39932,3.40311,3.39413,3.40306,5260000.0
2008-04-23 10:50:00,3.40118,3.40337,3.39088,3.40337,8640000.0
2008-04-23 10:51:00,3.40213,3.40213,3.38919,3.39396,6760000.0
2008-04-23 10:52:00,3.39865,3.40334,3.39686,3.40108,8640000.0
2008-04-23 10:53:00,3.39422,3.40359,3.39422,3.40359,6770000.0
2008-04-23 10:54:00,3.39795,3.40201,3.39555,3.39741,4150000.0
2008-04-23 10:55:00,3.39368,3.40024,3.39178,3.39856,5640000.0
2008-04-23 10:56:00,3.39878,3.40403,3.39537,3.39637,4880000.0
2008-04-23 10:57:00,3.40253,3.40253,3.39411,3.39757,6010000.0
2008-04-23 10:58:00,3.40207,3.40332,3.39199,3.40332,6770000.0
2008-04-23 10:59:00,3.39666,3.40857,3.39666,3.40546,7520000.0
2008-04-23 11:00:00,3.40061,3.40365,3.39269,3.40365,10530000.0
2008-04-23 11:01:00,3.40203,3.40421,3.39801,3.39893,7130000.0
2008-04-23 11:02:00,3.39394,3.40365,3.39394,3.39547,4880000.0
2008-04-23 11:03:00,3.39689,3.40689,3.39689,3.40075,5640000.0
2008-04-23 11:04:00,3.39956,3.40422,3.39281,3.40422,4520000.0
2008-04-23 11:05:00,3.40098,3.40312,3.39461,3.39461,6390000.0
2008-04-23 11:06:00,3.39803,3.40329,3.39755,3.40303,4520000.0
2008-04-23 11:07:00,3.39483,3.4026,3.38939,3.39358,7140000.0
2008-04-23 11:08:00,3.3993,3.40232,3.39143,3.40232,7510000.0
2008-04-23 11:09:00,3.403,3.40484,3.39258,3.40287,4510000.0
2008-04-23 11:10:00,3.4028,3.40341,3.39153,3.39868,8630000.0
2008-04-23 11:11:00,3.39813,3.40447,3.39457,3.39457,4510000.0
2008-04-23 11:12:00,3.39825,3.40197,3.39688,3.40003,6390000.0
2008-04-23 11:13:00,3.40321,3.40321,3.39366,3.39366,7510000.0
2008-04-23 11:14:00,3.39956,3.40242,3.39262,3.4001,6390000.0
2008-04-23 11:15:00,3.40505,3.40505,3.39398,3.39826,6760000.0
2008-04-23 11:16:00,3.40366,3.40446,3.39957,3.39957,5260000.0
2008-04-23 11:17:00,3.39826,3.40424,3.39279,3.40424,6020000.0
2008-04-23 11:18:00,3.4,3.40433,3.39038,3.39729,6020000.0
2008-04-23 11:19:00,3.3976,3.40243,3.3976,3.3986,6750000.0
2008-04-23 11:20:00,3.39957,3.40389,3.39627,3.40272,6390000.0
2008-04-23 11:21:00,3.40341,3.40341,3.39304,3.3985,9780000.0
2008-04-23 11:22:00,3.39917,3.40416,3.39313,3.40344,6010000.0
2008-04-23 11:23:00,3.39967,3.40479,3.39961,3.40413,4140000.0
2008-04-23 11:24:00,3.39416,3.40674,3.39313,3.40498,12770000.0
2008-04-23 11:25:00,3.40576,3.40576,3.39307,3.40372,5260000.0
2008-04-23 11:26:00,3.40666,3.40666,3.39865,3.40538,5630000.0
2008-04-23 11:27:00,3.40423,3.40688,3.39837,3.40673,6000000.0
2008-04-23 11:28:00,3.40664,3.40796,3.3989,3.40212,12020000.0
2008-04-23 11:29:00,3.40583,3.40594,3.39526,3.39606,7900000.0
2008-04-23 11:30:00,3.40352,3.40737,3.40081,3.40737,5630000.0
2008-04-23 11:31:00,3.40618,3.40704,3.39928,3.40704,7510000.0
2008-04-23 11:32:00,3.40703,3.40973,3.3984,3.40293,12020000.0
2008-04-23 11:33:00,3.40497,3.40532,3.39403,3.40532,5640000.0
2008-04-23 11:34:00,3.40705,3.40804,3.40141,3.40547,5260000.0
2008-04-23 11:35:00,3.40481,3.40795,3.39758,3.4034,6770000.0
2008-04-23 11:36:00,3.40694,3.40694,3.40336,3.40336,6760000.0
2008-04-23 11:37:00,3.40727,3.40739,3.39859,3.40595,5270000.0
2008-04-23 11:38:00,3.40802,3.40831,3.39944,3.39944,4900000.0
2008-04-23 11:39:00,3.407,3.40764,3.39977,3.40348,7140000.0
2008-04-23 11:40:00,3.40927,3.40927,3.40494,3.40589,5260000.0
2008-04-23 11:41:00,3.40228,3.40937,3.39824,3.40937,10510000.0
2008-04-23 11:42:00,3.4077,3.40918,3.40256,3.40413,4510000.0
2008-04-23 11:43:00,3.40687,3.40876,3.39738,3.40774,4530000.0
2008-04-23 11:44:00,3.40612,3.40801,3.40229,3.40801,4140000.0
2008-04-23 11:45:00,3.40682,3.40799,3.3948,3.40799,4880000.0
2008-04-23 11:46:00,3.40508,3.40915,3.39664,3.40554,5260000.0
2008-04-23 11:47:00,3.40846,3.40868,3.4019,3.4019,8270000.0
2008-04-23 11:48:00,3.40806,3.4086,3.40271,3.40434,4880000.0
2008-04-23 11:49:00,3.40892,3.40892,3.39483,3.40867,10530000.0
2008-04-23 11:50:00,3.40884,3.40884,3.40181,3.40515,7510000.0
2008-04-23 11:51:00,3.40907,3.4103,3.40005,3.40657,6390000.0
2008-04-23 11:52:00,3.40968,3.40968,3.40222,3.40906,3770000.0
2008-04-23 11:53:00,3.40541,3.4092,3.39945,3.40812,9400000.0
2008-04-23 11:54:00,3.40892,3.40966,3.405,3.405,6750000.0
2008-04-23 11:55:00,3.40922,3.40922,3.39884,3.40454,4900000.0
2008-04-23 11:56:00,3.40928,3.41031,3.40391,3.40592,5630000.0
2008-04-23 11:57:00,3.41013,3.41013,3.40372,3.40372,4890000.0
2008-04-23 11:58:00,3.40379,3.40933,3.39713,3.40605,8650000.0
2008-04-23 11:59:00,3.40776,3.40974,3.40167,3.40974,4890000.0
2008-04-23 12:00:00,3.40849,3.40912,3.40096,3.40578,11630000.0
2008-04-23 12:01:00,3.41064,3.41064,3.40683,3.40945,6770000.0
2008-04-23 12:02:00,3.40145,3.40892,3.39852,3.40878,4510000.0
2008-04-23 12:03:00,3.40936,3.41087,3.40657,3.41087,4900000.0
2008-04-23 12:04:00,3.40953,3.41054,3.40351,3.40968,4140000.0
2008-04-23 12:05:00,3.40673,3.40856,3.40191,3.40597,7140000.0
2008-04-23 12:06:00,3.40037,3.40952,3.40037,3.40573,7140000.0
2008-04-23 12:07:00,3.40971,3.41103,3.40301,3.40692,6010000.0
2008-04-23 12:08:00,3.40372,3.40719,3.40071,3.40405,7530000.0
2008-04-23 12:09:00,3.40884,3.40884,3.40288,3.40752,4510000.0
2008-04-23 12:10:00,3.40531,3.4115,3.40206,3.40575,4880000.0
2008-04-23 12:11:00,3.40739,3.40913,3.39734,3.40445,5640000.0
2008-04-23 12:12:00,3.40522,3.40852,3.40011,3.40011,6760000.0
2008-04-23 12:13:00,3.4095,3.4098,3.3982,3.4098,6000000.0
2008-04-23 12:14:00,3.4088,3.4088,3.40085,3.40367,4880000.0
2008-04-23 12:15:00,3.41116,3.41116,3.39824,3.40679,6770000.0
2008-04-23 12:16:00,3.40724,3.40724,3.39514,3.39514,4510000.0
2008-04-23 12:17:00,3.40248,3.40883,3.40248,3.40449,5630000.0
2008-04-23 12:18:00,3.41102,3.41102,3.39818,3.40624,7160000.0
2008-04-23 12:19:00,3.40923,3.40923,3.39787,3.40701,6390000.0
2008-04-23 12:20:00,3.40837,3.40837,3.40185,3.40185,4890000.0
2008-04-23 12:21:00,3.40852,3.40852,3.39705,3.39959,6390000.0
2008-04-23 12:22:00,3.40004,3.41003,3.40004,3.4079,4890000.0
2008-04-23 12:23:00,3.40263,3.40797,3.39732,3.40776,6390000.0
2008-04-23 12:24:00,3.40282,3.41013,3.40282,3.40284,7130000.0
2008-04-23 12:25:00,3.40277,3.40927,3.39978,3.4072,6770000.0
2008-04-23 12:26:00,3.40977,3.40977,3.40136,3.4091,4510000.0
2008-04-23 12:27:00,3.40546,3.4066,3.39916,3.40625,4880000.0
2008-04-23 12:28:00,3.40215,3.40868,3.39893,3.40526,6770000.0
2008-04-23 12:29:00,3.40367,3.40849,3.40275,3.40849,9010000.0
2008-04-23 12:30:00,3.39817,3.4081,3.39633,3.40479,5630000.0
2008-04-23 12:31:00,3.40213,3.40727,3.40177,3.40456,4510000.0
2008-04-23 12:32:00,3.40209,3.40521,3.3924,3.40175,10140000.0
2008-04-23 12:33:00,3.40718,3.40912,3.39904,3.40762,5280000.0
2008-04-23 12:34:00,3.4028,3.40831,3.4028,3.40723,3770000.0
2008-04-23 12:35:00,3.40659,3.40953,3.39862,3.40495,6390000.0
2008-04-23 12:36:00,3.40951,3.41048,3.39941,3.40866,7140000.0
2008-04-23 12:37:00,3.40974,3.40974,3.40401,3.40418,3400000.0
2008-04-23 12:38:00,3.40434,3.40808,3.39765,3.40065,7530000.0
2008-04-23 12:39:00,3.40598,3.41085,3.40183,3.40952,5630000.0
2008-04-23 12:40:00,3.40137,3.41164,3.40137,3.40596,4510000.0
2008-04-23 12:41:00,3.40749,3.40916,3.39869,3.40911,7130000.0
2008-04-23 12:42:00,3.4057,3.41051,3.40091,3.41047,9390000.0
2008-04-23 12:43:00,3.41127,3.41127,3.40104,3.40543,5630000.0
2008-04-23 12:44:00,3.40512,3.41023,3.40512,3.40739,4510000.0
2008-04-23 12:45:00,3.41041,3.41087,3.40168,3.41,14270000.0
2008-04-23 12:46:00,3.40301,3.41137,3.4002,3.41137,4510000.0
2008-04-23 12:47:00,3.41191,3.41191,3.40708,3.40708,4890000.0
2008-04-23 12:48:00,3.40418,3.41007,3.40027,3.40027,5260000.0
2008-04-23 12:49:00,3.41197,3.41197,3.40224,3.41006,7140000.0
2008-04-23 12:50:00,3.40995,3.41112,3.40206,3.41112,6760000.0
2008-04-23 12:51:00,3.40715,3.4103,3.40518,3.40975,4890000.0
2008-04-23 12:52:00,3.40967,3.41095,3.40255,3.40785,5630000.0
2008-04-23 12:53:00,3.4117,3.41518,3.40251,3.40848,7890000.0
2008-04-23 12:54:00,3.41292,3.41292,3.40177,3.40545,4890000.0
2008-04-23 12:55:00,3.41182,3.4132,3.40263,3.41123,9390000.0
2008-04-23 12:56:00,3.40516,3.41126,3.40175,3.41126,6380000.0
2008-04-23 12:57:00,3.41212,3.41212,3.401,3.41101,5290000.0
2008-04-23 12:58:00,3.413,3.413,3.40594,3.41118,7890000.0
2008-04-23 12:59:00,3.40829,3.41224,3.40322,3.40711,9030000.0
2008-04-23 13:00:00,3.40249,3.41079,3.39944,3.40675,11650000.0
2008-04-23 13:01:00,3.40287,3.41214,3.40108,3.40193,4520000.0
2008-04-23 13:02:00,3.40685,3.41161,3.39967,3.40651,5280000.0
2008-04-23 13:03:00,3.40234,3.41038,3.40114,3.40243,6010000.0
2008-04-23 13:04:00,3.40919,3.41088,3.39948,3.41088,6390000.0
2008-04-23 13:05:00,3.40971,3.40971,3.39992,3.40411,5270000.0
2008-04-23 13:06:00,3.40521,3.40963,3.40194,3.40638,6010000.0
2008-04-23 13:07:00,3.40252,3.41073,3.40155,3.41073,5630000.0
2008-04-23 13:08:00,3.40595,3.41115,3.40595,3.40606,5630000.0
2008-04-23 13:09:00,3.4107,3.41076,3.40292,3.4061,9400000.0
2008-04-23 13:10:00,3.41082,3.41183,3.4036,3.41053,6390000.0
2008-04-23 13:11:00,3.40652,3.41065,3.40082,3.40963,5260000.0
2008-04-23 13:12:00,3.41005,3.41122,3.40083,3.40515,7140000.0
2008-04-23 13:13:00,3.40592,3.41443,3.40297,3.40729,6010000.0
2008-04-23 13:14:00,3.41214,3.41214,3.39926,3.40986,6770000.0
2008-04-23 13:15:00,3.40952,3.41185,3.40165,3.41169,8640000.0
2008-04-23 13:16:00,3.41132,3.41265,3.40595,3.41091,6020000.0
2008-04-23 13:17:00,3.40828,3.41493,3.40326,3.41442,7510000.0
2008-04-23 13:18:00,3.41208,3.41226,3.40256,3.41167,3770000.0
2008-04-23 13:19:00,3.41493,3.41493,3.40883,3.40986,5250000.0
2008-04-23 13:20:00,3.41381,3.41488,3.40765,3.40994,4520000.0
2008-04-23 13:21:00,3.41615,3.41615,3.40722,3.41445,7130000.0
2008-04-23 13:22:00,3.4094,3.41363,3.40909,3.41002,4880000.0
2008-04-23 13:23:00,3.40942,3.4134,3.40877,3.4119,4510000.0
2008-04-23 13:24:00,3.41372,3.41391,3.40415,3.41261,4890000.0
2008-04-23 13:25:00,3.41269,3.41269,3.40705,3.40969,4510000.0
2008-04-23 13:26:00,3.41325,3.41438,3.40809,3.41158,7140000.0
2008-04-23 13:27:00,3.41393,3.41393,3.40315,3.40322,7520000.0
2008-04-23 13:28:00,3.40878,3.41426,3.40477,3.41172,6390000.0
2008-04-23 13:29:00,3.41369,3.41369,3.405,3.41326,6410000.0
2008-04-23 13:30:00,3.41379,3.41379,3.4061,3.40763,4880000.0
2008-04-23 13:31:00,3.4086,3.41329,3.40591,3.40773,6030000.0
2008-04-23 13:32:00,3.40872,3.41399,3.40369,3.41306,5640000.0
2008-04-23 13:33:00,3.40678,3.4129,3.40519,3.40846,5630000.0
2008-04-23 13:34:00,3.40856,3.41254,3.40354,3.41124,9780000.0
2008-04-23 13:35:00,3.41146,3.41261,3.40014,3.40785,10130000.0
2008-04-23 13:36:00,3.40823,3.4137,3.40823,3.40877,7510000.0
2008-04-23 13:37:00,3.41026,3.41235,3.40437,3.4097,6400000.0
2008-04-23 13:38:00,3.41301,3.41301,3.40422,3.40746,6010000.0
2008-04-23 13:39:00,3.40203,3.41129,3.39917,3.39917,4140000.0
2008-04-23 13:40:00,3.4092,3.41303,3.40679,3.41303,5260000.0
2008-04-23 13:41:00,3.41095,3.41245,3.40096,3.40736,6750000.0
2008-04-23 13:42:00,3.41173,3.41173,3.40239,3.40868,6010000.0
2008-04-23 13:43:00,3.41326,3.41326,3.40056,3.41214,5650000.0
2008-04-23 13:44:00,3.40972,3.41229,3.40519,3.40793,9390000.0
2008-04-23 13:45:00,3.40976,3.41261,3.40045,3.41261,3770000.0
2008-04-23 13:46:00,3.41357,3.414,3.40344,3.40881,6770000.0
2008-04-23 13:47:00,3.41204,3.41312,3.40384,3.40434,6390000.0
2008-04-23 13:48:00,3.40882,3.41092,3.40056,3.40673,7880000.0
2008-04-23 13:49:00,3.4092,3.41288,3.40177,3.40933,6390000.0
2008-04-23 13:50:00,3.40969,3.41393,3.40747,3.40867,4890000.0
2008-04-23 13:51:00,3.40921,3.4125,3.40298,3.40348,4900000.0
2008-04-23 13:52:00,3.41396,3.41443,3.40463,3.41394,6400000.0
2008-04-23 13:53:00,3.40415,3.41252,3.40222,3.41252,8280000.0
2008-04-23 13:54:00,3.41196,3.41294,3.40249,3.40804,4520000.0
2008-04-23 13:55:00,3.40035,3.41434,3.4,3.41434,4140000.0
2008-04-23 13:56:00,3.41332,3.4134,3.40402,3.4134,12760000.0
2008-04-23 13:57:00,3.40976,3.41146,3.39665,3.40756,6390000.0
2008-04-23 13:58:00,3.41377,3.41377,3.40266,3.40692,4140000.0
2008-04-23 13:59:00,3.40889,3.41306,3.4033,3.41252,10530000.0
2008-04-23 14:00:00,3.41118,3.4132,3.40501,3.40875,7510000.0
2008-04-23 14:01:00,3.4138,3.4138,3.40462,3.40604,4890000.0
2008-04-23 14:02:00,3.408,3.41257,3.40372,3.40932,6010000.0
2008-04-23 14:03:00,3.41257,3.41328,3.40444,3.41328,4510000.0
2008-04-23 14:04:00,3.41392,3.41392,3.40626,3.41278,7130000.0
2008-04-23 14:05:00,3.40356,3.41228,3.39916,3.40815,13530000.0
2008-04-23 14:06:00,3.40679,3.41184,3.40265,3.40813,8650000.0
2008-04-23 14:07:00,3.40713,3.41309,3.40495,3.40856,6380000.0
2008-04-23 14:08:00,3.40938,3.41363,3.40195,3.41363,6760000.0
2008-04-23 14:09:00,3.411,3.411,3.40096,3.40448,7510000.0
2008-04-23 14:10:00,3.41163,3.41163,3.40536,3.40585,4890000.0
2008-04-23 14:11:00,3.4134,3.4134,3.40095,3.40596,5640000.0
2008-04-23 14:12:00,3.40826,3.41303,3.40568,3.41189,4890000.0
2008-04-23 14:13:00,3.40404,3.41285,3.39975,3.40497,9390000.0
2008-04-23 14:14:00,3.40714,3.41435,3.40544,3.41226,6400000.0
2008-04-23 14:15:00,3.40762,3.41319,3.40235,3.41313,10510000.0
2008-04-23 14:16:00,3.41255,3.41294,3.40416,3.40739,4900000.0
2008-04-23 14:17:00,3.41257,3.41257,3.40247,3.40974,5640000.0
2008-04-23 14:18:00,3.40169,3.41227,3.40169,3.40336,6010000.0
2008-04-23 14:19:00,3.41208,3.41216,3.40198,3.40306,7500000.0
2008-04-23 14:20:00,3.40659,3.41252,3.40598,3.41252,4510000.0
2008-04-23 14:21:00,3.40786,3.41295,3.40786,3.41295,4140000.0
2008-04-23 14:22:00,3.41278,3.41278,3.40047,3.41115,6760000.0
2008-04-23 14:23:00,3.41099,3.41099,3.40067,3.4073,7130000.0
2008-04-23 14:24:00,3.40944,3.41085,3.39863,3.40952,4520000.0
2008-04-23 14:25:00,3.4059,3.41128,3.40315,3.41076,5660000.0
2008-04-23 14:26:00,3.40911,3.41719,3.40652,3.40783,11640000.0
2008-04-23 14:27:00,3.41244,3.41244,3.40648,3.41227,4890000.0
2008-04-23 14:28:00,3.41331,3.41355,3.40905,3.40905,4880000.0
2008-04-23 14:29:00,3.41333,3.41483,3.40967,3.40967,6770000.0
2008-04-23 14:30:00,3.41552,3.41552,3.40898,3.40992,5260000.0
2008-04-23 14:31:00,3.41477,3.41477,3.40742,3.41143,7140000.0
2008-04-23 14:32:00,3.41551,3.41551,3.40875,3.41394,5260000.0
2008-04-23 14:33:00,3.4126,3.41619,3.40946,3.41155,5260000.0
2008-04-23 14:34:00,3.41562,3.41562,3.40442,3.41352,5640000.0
2008-04-23 14:35:00,3.41482,3.41482,3.4032,3.40514,4140000.0
2008-04-23 14:36:00,3.40863,3.41248,3.40387,3.40387,6390000.0
2008-04-23 14:37:00,3.40827,3.41246,3.4022,3.41127,5640000.0
2008-04-23 14:38:00,3.40852,3.41241,3.40278,3.41053,6770000.0
2008-04-23 14:39:00,3.40754,3.40924,3.40108,3.40861,4150000.0
2008-04-23 14:40:00,3.41064,3.41391,3.40209,3.40209,7890000.0
2008-04-23 14:41:00,3.41223,3.41314,3.4007,3.41129,6760000.0
2008-04-23 14:42:00,3.41239,3.41391,3.40846,3.40962,6390000.0
2008-04-23 14:43:00,3.40855,3.41181,3.40233,3.40798,4150000.0
2008-04-23 14:44:00,3.40694,3.4125,3.40591,3.40624,7140000.0
2008-04-23 14:45:00,3.41056,3.41496,3.40423,3.414,8640000.0
2008-04-23 14:46:00,3.41329,3.41329,3.40191,3.4113,5280000.0
2008-04-23 14:47:00,3.40876,3.4139,3.40537,3.41262,7510000.0
2008-04-23 14:48:00,3.41337,3.41399,3.40312,3.41276,4880000.0
2008-04-23 14:49:00,3.41145,3.41261,3.40494,3.41261,4880000.0
2008-04-23 14:50:00,3.41298,3.41298,3.40184,3.40689,12410000.0
2008-04-23 14:51:00,3.40994,3.41374,3.40736,3.41167,5260000.0
2008-04-23 14:52:00,3.40577,3.41185,3.40577,3.40854,4880000.0
2008-04-23 14:53:00,3.41094,3.41094,3.4019,3.40856,5640000.0
2008-04-23 14:54:00,3.41054,3.41054,3.39708,3.403,4890000.0
2008-04-23 14:55:00,3.4071,3.41203,3.40157,3.41203,5260000.0
2008-04-23 14:56:00,3.41217,3.41217,3.40121,3.40805,7890000.0
2008-04-23 14:57:00,3.41119,3.4136,3.40229,3.40704,6010000.0
2008-04-23 14:58:00,3.41089,3.41115,3.40107,3.4077,7890000.0
2008-04-23 14:59:00,3.41165,3.41166,3.40487,3.41151,7890000.0
2008-04-23 15:00:00,3.41038,3.4138,3.40373,3.4138,5260000.0
2008-04-23 15:01:00,3.40204,3.40994,3.40204,3.40755,6030000.0
2008-04-23 15:02:00,3.41086,3.41086,3.40168,3.40232,9400000.0
2008-04-23 15:03:00,3.40894,3.41154,3.40691,3.40691,6010000.0
2008-04-23 15:04:00,3.41052,3.41179,3.40846,3.40846,4140000.0
2008-04-23 15:05:00,3.41063,3.4113,3.40101,3.40807,5260000.0
2008-04-23 15:06:00,3.41314,3.41314,3.40437,3.40948,6010000.0
2008-04-23 15:07:00,3.41116,3.41124,3.40515,3.41124,6000000.0
2008-04-23 15:08:00,3.41136,3.41136,3.4055,3.4112,4890000.0
2008-04-23 15:09:00,3.40583,3.41159,3.40091,3.41159,4510000.0
2008-04-23 15:10:00,3.40443,3.41078,3.40026,3.40606,4880000.0
2008-04-23 15:11:00,3.40728,3.41165,3.40026,3.40026,4890000.0
2008-04-23 15:12:00,3.40757,3.41094,3.40348,3.41094,4880000.0
2008-04-23 15:13:00,3.40971,3.41046,3.39963,3.40994,5260000.0
2008-04-23 15:14:00,3.40516,3.40805,3.39859,3.40798,4150000.0
2008-04-23 15:15:00,3.41053,3.41053,3.39979,3.4031,4140000.0
2008-04-23 15:16:00,3.40817,3.41133,3.40658,3.40995,6010000.0
2008-04-23 15:17:00,3.4109,3.4109,3.39961,3.40332,7900000.0
2008-04-23 15:18:00,3.41009,3.41135,3.4024,3.40729,5640000.0
2008-04-23 15:19:00,3.40964,3.41013,3.40152,3.40152,4520000.0
2008-04-23 15:20:00,3.409,3.41002,3.40025,3.40057,7510000.0
2008-04-23 15:21:00,3.40935,3.40956,3.40409,3.40652,5260000.0
2008-04-23 15:22:00,3.41148,3.41148,3.40198,3.4101,7510000.0
2008-04-23 15:23:00,3.40742,3.41076,3.39998,3.40931,4510000.0
2008-04-23 15:24:00,3.40932,3.41255,3.40483,3.40733,5260000.0
2008-04-23 15:25:00,3.41159,3.41159,3.40531,3.40581,4890000.0
2008-04-23 15:26:00,3.40985,3.41065,3.39842,3.40727,4890000.0
2008-04-23 15:27:00,3.40632,3.4085,3.3992,3.3992,7130000.0
2008-04-23 15:28:00,3.41014,3.41014,3.40451,3.40521,5640000.0
2008-04-23 15:29:00,3.4112,3.4112,3.40149,3.41096,17290000.0
2008-04-23 15:30:00,3.41018,3.41018,3.40235,3.41001,6000000.0
2008-04-23 15:31:00,3.41142,3.41223,3.40674,3.41223,5640000.0
2008-04-23 15:32:00,3.41157,3.41219,3.40387,3.41219,6000000.0
2008-04-23 15:33:00,3.40188,3.41118,3.40023,3.40689,8270000.0
2008-04-23 15:34:00,3.40674,3.41035,3.4004,3.41035,9770000.0
2008-04-23 15:35:00,3.4111,3.41372,3.40213,3.40683,7140000.0
2008-04-23 15:36:00,3.40443,3.41152,3.40143,3.40574,4520000.0
2008-04-23 15:37:00,3.41024,3.41024,3.40586,3.40586,4890000.0
2008-04-23 15:38:00,3.40453,3.41103,3.40453,3.41078,6760000.0
2008-04-23 15:39:00,3.40844,3.41177,3.40615,3.41177,4150000.0
2008-04-23 15:40:00,3.40706,3.41265,3.40194,3.41262,4140000.0
2008-04-23 15:41:00,3.41077,3.41153,3.40653,3.41065,6760000.0
2008-04-23 15:42:00,3.4033,3.41182,3.4033,3.4107,4140000.0
2008-04-23 15:43:00,3.40998,3.40998,3.40351,3.40351,3380000.0
2008-04-23 15:44:00,3.4116,3.41187,3.40529,3.41187,10140000.0
2008-04-23 15:45:00,3.41119,3.41154,3.39728,3.41154,6020000.0
2008-04-23 15:46:00,3.40663,3.41176,3.4055,3.40866,4510000.0
2008-04-23 15:47:00,3.40597,3.41258,3.40514,3.41172,5650000.0
2008-04-23 15:48:00,3.40045,3.41219,3.40045,3.41137,4520000.0
2008-04-23 15:49:00,3.40733,3.41083,3.40666,3.41083,4510000.0
2008-04-23 15:50:00,3.41166,3.41304,3.40384,3.40572,4510000.0
2008-04-23 15:51:00,3.41187,3.41187,3.4006,3.40674,4890000.0
2008-04-23 15:52:00,3.4052,3.41115,3.39925,3.4025,6000000.0
2008-04-23 15:53:00,3.40211,3.41239,3.40211,3.40713,3400000.0
2008-04-23 15:54:00,3.41362,3.41362,3.40829,3.41264,6010000.0
2008-04-23 15:55:00,3.41335,3.41335,3.40811,3.41254,5270000.0
2008-04-23 15:56:00,3.41252,3.41252,3.40677,3.40822,5250000.0
2008-04-23 15:57:00,3.4136,3.4136,3.40262,3.40962,7510000.0
2008-04-23 15:58:00,3.41005,3.41361,3.40422,3.40892,7890000.0
2008-04-23 15:59:00,3.41057,3.41487,3.40758,3.40906,3770000.0
2008-04-23 16:00:00,3.41352,3.41352,3.40531,3.41159,8260000.0
2008-04-23 16:01:00,3.41381,3.41435,3.40691,3.41014,6380000.0
2008-04-23 16:02:00,3.40991,3.41151,3.40219,3.40257,4900000.0
2008-04-23 16:03:00,3.40843,3.41199,3.40598,3.40761,4880000.0
2008-04-23 16:04:00,3.40893,3.4121,3.40201,3.40762,5630000.0
2008-04-23 16:05:00,3.4077,3.41236,3.40212,3.41088,7130000.0
2008-04-23 16:06:00,3.40575,3.41608,3.40575,3.40843,6770000.0
2008-04-23 16:07:00,3.41226,3.41293,3.406,3.41188,4880000.0
2008-04-23 16:08:00,3.40931,3.41237,3.40616,3.41237,5260000.0
2008-04-23 16:09:00,3.41155,3.41234,3.40244,3.41234,6010000.0
2008-04-23 16:10:00,3.41305,3.41305,3.40622,3.41228,5250000.0
2008-04-23 16:11:00,3.4074,3.41214,3.40202,3.41214,6020000.0
2008-04-23 16:12:00,3.41381,3.41381,3.40513,3.41175,4890000.0
2008-04-23 16:13:00,3.41283,3.41362,3.40185,3.40699,7510000.0
2008-04-23 16:14:00,3.41278,3.41306,3.40829,3.40829,4510000.0
2008-04-23 16:15:00,3.40753,3.41321,3.4072,3.40975,5630000.0
2008-04-23 16:16:00,3.40962,3.41188,3.4052,3.40841,7890000.0
2008-04-23 16:17:00,3.40758,3.4133,3.40758,3.41233,4140000.0
2008-04-23 16:18:00,3.41219,3.41241,3.4062,3.41183,6020000.0
2008-04-23 16:19:00,3.40342,3.41079,3.40342,3.40721,4510000.0
2008-04-23 16:20:00,3.4123,3.4123,3.40569,3.40748,4510000.0
2008-04-23 16:21:00,3.41244,3.41244,3.39949,3.40933,5260000.0
2008-04-23 16:22:00,3.40733,3.4121,3.40386,3.4117,6760000.0
2008-04-23 16:23:00,3.41128,3.41173,3.40253,3.41113,7520000.0
2008-04-23 16:24:00,3.40507,3.41079,3.39803,3.40938,6030000.0
2008-04-23 16:25:00,3.41132,3.41132,3.40374,3.40374,5260000.0
2008-04-23 16:26:00,3.41014,3.41065,3.40222,3.41065,6010000.0
2008-04-23 16:27:00,3.40618,3.41035,3.39959,3.40892,6400000.0
2008-04-23 16:28:00,3.41068,3.41068,3.40062,3.40062,4880000.0
2008-04-23 16:29:00,3.4061,3.41057,3.40222,3.41027,5270000.0
2008-04-23 16:30:00,3.40718,3.41104,3.40393,3.40393,9410000.0
2008-04-23 16:31:00,3.40961,3.40961,3.39998,3.40448,6390000.0
2008-04-23 16:32:00,3.40517,3.40993,3.4013,3.40993,5280000.0
2008-04-23 16:33:00,3.40934,3.40934,3.40372,3.40616,4510000.0
2008-04-23 16:34:00,3.41151,3.41253,3.40495,3.40689,4530000.0
2008-04-23 16:35:00,3.40963,3.41003,3.40205,3.40205,4900000.0
2008-04-23 16:36:00,3.40954,3.41217,3.40358,3.41217,4880000.0
2008-04-23 16:37:00,3.41304,3.41304,3.4092,3.41151,6760000.0
2008-04-23 16:38:00,3.40556,3.4119,3.40437,3.40618,4510000.0
2008-04-23 16:39:00,3.41159,3.41159,3.40143,3.40143,3010000.0
2008-04-23 16:40:00,3.41163,3.41163,3.40514,3.4063,4140000.0
2008-04-23 16:41:00,3.4117,3.4117,3.40308,3.40993,4510000.0
2008-04-23 16:42:00,3.40446,3.41173,3.40425,3.41173,5250000.0
2008-04-23 16:43:00,3.40996,3.41133,3.40182,3.40415,5630000.0
2008-04-23 16:44:00,3.40981,3.41403,3.40731,3.4088,5260000.0
2008-04-23 16:45:00,3.41127,3.41139,3.40004,3.40935,10530000.0
2008-04-23 16:46:00,3.40856,3.41179,3.40404,3.4084,4890000.0
2008-04-23 16:47:00,3.41162,3.41169,3.40145,3.41169,7140000.0
2008-04-23 16:48:00,3.41098,3.4124,3.40233,3.4124,7140000.0
2008-04-23 16:49:00,3.40989,3.41349,3.40133,3.40804,6380000.0
2008-04-23 16:50:00,3.40651,3.41163,3.40192,3.41137,4890000.0
2008-04-23 16:51:00,3.41192,3.41256,3.4023,3.41204,5640000.0
2008-04-23 16:52:00,3.40615,3.41239,3.40052,3.40052,5630000.0
2008-04-23 16:53:00,3.41066,3.41332,3.40258,3.40946,7130000.0
2008-04-23 16:54:00,3.40541,3.40971,3.39652,3.40353,6760000.0
2008-04-23 16:55:00,3.40627,3.41133,3.39921,3.40452,4510000.0
2008-04-23 16:56:00,3.40428,3.40724,3.39745,3.40333,5650000.0
2008-04-23 16:57:00,3.39685,3.40763,3.39685,3.39851,5270000.0
2008-04-23 16:58:00,3.40647,3.40698,3.40081,3.40698,4890000.0
2008-04-23 16:59:00,3.39892,3.40851,3.39848,3.40336,12040000.0
2008-04-23 17:00:00,3.40803,3.40803,3.39636,3.40678,5640000.0
2008-04-23 17:01:00,3.40774,3.40797,3.40076,3.40723,4880000.0
2008-04-23 17:02:00,3.40744,3.40744,3.3972,3.40182,6750000.0
2008-04-23 17:03:00,3.40227,3.40794,3.39722,3.40794,8640000.0
2008-04-23 17:04:00,3.40643,3.4067,3.40007,3.40651,6400000.0
2008-04-23 17:05:00,3.40746,3.40778,3.39661,3.40448,4520000.0
2008-04-23 17:06:00,3.40684,3.40684,3.39713,3.39835,4900000.0
2008-04-23 17:07:00,3.40844,3.40844,3.40165,3.40711,5630000.0
2008-04-23 17:08:00,3.40642,3.40642,3.39587,3.40126,4150000.0
2008-04-23 17:09:00,3.40886,3.40886,3.4037,3.40425,7890000.0
2008-04-23 17:10:00,3.40508,3.41108,3.40309,3.40715,7140000.0
2008-04-23 17:11:00,3.40616,3.40942,3.39907,3.40827,6390000.0
2008-04-23 17:12:00,3.408,3.408,3.403,3.40387,6010000.0
2008-04-23 17:13:00,3.40696,3.40696,3.39715,3.40679,4510000.0
2008-04-23 17:14:00,3.40888,3.40888,3.40081,3.40886,6010000.0
2008-04-23 17:15:00,3.40777,3.41033,3.40516,3.406,6010000.0
2008-04-23 17:16:00,3.40441,3.40931,3.39949,3.4051,5280000.0
2008-04-23 17:17:00,3.40265,3.40923,3.39966,3.40411,4900000.0
2008-04-23 17:18:00,3.40863,3.40863,3.39789,3.40511,5630000.0
2008-04-23 17:19:00,3.40758,3.40904,3.3986,3.40904,6010000.0
2008-04-23 17:20:00,3.40507,3.4086,3.40133,3.40133,4510000.0
2008-04-23 17:21:00,3.40551,3.40803,3.40222,3.40514,5270000.0
2008-04-23 17:22:00,3.40853,3.40853,3.40157,3.40816,6770000.0
2008-04-23 17:23:00,3.4057,3.40988,3.4004,3.40475,5640000.0
2008-04-23 17:24:00,3.40338,3.40785,3.40118,3.40391,4520000.0
2008-04-23 17:25:00,3.39962,3.40867,3.39618,3.40616,6770000.0
2008-04-23 17:26:00,3.40375,3.40941,3.3996,3.40479,5630000.0
2008-04-23 17:27:00,3.40847,3.40894,3.39822,3.40894,5260000.0
2008-04-23 17:28:00,3.40822,3.41196,3.40052,3.40711,8650000.0
2008-04-23 17:29:00,3.40492,3.41201,3.40492,3.4112,6770000.0
2008-04-23 17:30:00,3.4085,3.4085,3.3983,3.4057,14690000.0
2008-04-23 17:31:00,3.40492,3.40927,3.40364,3.40637,5260000.0
2008-04-23 17:32:00,3.40913,3.41039,3.39939,3.41039,5260000.0
2008-04-23 17:33:00,3.40445,3.4094,3.39923,3.40783,5650000.0
2008-04-23 17:34:00,3.40093,3.40518,3.40043,3.40103,4890000.0
2008-04-23 17:35:00,3.41033,3.4112,3.40077,3.4112,6770000.0
2008-04-23 17:36:00,3.40445,3.41316,3.40445,3.41316,5250000.0
2008-04-23 17:37:00,3.40734,3.41203,3.40001,3.41203,6760000.0
2008-04-23 17:38:00,3.41377,3.41572,3.40389,3.41399,9780000.0
2008-04-23 17:39:00,3.40952,3.41318,3.40175,3.41318,9020000.0
2008-04-23 17:40:00,3.40987,3.41302,3.40272,3.41194,6760000.0
2008-04-23 17:41:00,3.4095,3.4115,3.40463,3.4115,3010000.0
2008-04-23 17:42:00,3.40718,3.41065,3.40163,3.40664,5260000.0
2008-04-23 17:43:00,3.41242,3.41389,3.40769,3.41389,4510000.0
2008-04-23 17:44:00,3.41234,3.41339,3.40582,3.41339,6390000.0
2008-04-23 17:45:00,3.41273,3.41273,3.4009,3.40514,12770000.0
2008-04-23 17:46:00,3.41059,3.41511,3.40816,3.41251,6750000.0
2008-04-23 17:47:00,3.40784,3.41266,3.40475,3.41253,5650000.0
2008-04-23 17:48:00,3.4098,3.4135,3.40333,3.41175,9040000.0
2008-04-23 17:49:00,3.40833,3.41307,3.40183,3.40414,7510000.0
2008-04-23 17:50:00,3.40925,3.41267,3.40049,3.40757,7510000.0
2008-04-23 17:51:00,3.41249,3.41258,3.40623,3.41151,8640000.0
2008-04-23 17:52:00,3.40368,3.41224,3.40131,3.41224,4890000.0
2008-04-23 17:53:00,3.41094,3.41275,3.40387,3.40387,3750000.0
2008-04-23 17:54:00,3.40618,3.40973,3.40144,3.40973,3380000.0
2008-04-23 17:55:00,3.40421,3.41145,3.40421,3.41054,4880000.0
2008-04-23 17:56:00,3.41216,3.41328,3.40258,3.40718,11640000.0
2008-04-23 17:57:00,3.40943,3.41083,3.40039,3.41083,7880000.0
2008-04-23 17:58:00,3.4112,3.4112,3.40656,3.40656,4880000.0
2008-04-23 17:59:00,3.40805,3.41154,3.40106,3.41121,5630000.0
2008-04-23 18:00:00,3.412,3.412,3.39982,3.41086,11280000.0
2008-04-23 18:01:00,3.40708,3.41264,3.40092,3.41157,4900000.0
2008-04-23 18:02:00,3.41266,3.41266,3.40786,3.41157,5260000.0
2008-04-23 18:03:00,3.40468,3.41121,3.40199,3.41056,6760000.0
2008-04-23 18:04:00,3.40246,3.41232,3.40246,3.41232,4510000.0
2008-04-23 18:05:00,3.4124,3.4124,3.40367,3.40921,4140000.0
2008-04-23 18:06:00,3.403,3.41256,3.40281,3.40751,6770000.0
2008-04-23 18:07:00,3.41087,3.41225,3.40474,3.40474,5640000.0
2008-04-23 18:08:00,3.40548,3.4093,3.40353,3.40786,4510000.0
2008-04-23 18:09:00,3.40837,3.40837,3.40236,3.40336,4520000.0
2008-04-23 18:10:00,3.4013,3.40707,3.39934,3.40216,4890000.0
2008-04-23 18:11:00,3.40888,3.40977,3.40419,3.40927,5260000.0
2008-04-23 18:12:00,3.40899,3.41028,3.39883,3.40882,6390000.0
2008-04-23 18:13:00,3.4116,3.41414,3.40257,3.41169,8270000.0
2008-04-23 18:14:00,3.41002,3.41026,3.40011,3.40319,3770000.0
2008-04-23 18:15:00,3.41053,3.41053,3.40131,3.40579,10910000.0
2008-04-23 18:16:00,3.40992,3.40992,3.39664,3.40563,3780000.0
2008-04-23 18:17:00,3.40401,3.40637,3.39862,3.40123,6020000.0
2008-04-23 18:18:00,3.40789,3.41015,3.39797,3.40401,4530000.0
2008-04-23 18:19:00,3.40648,3.41082,3.40041,3.40734,7140000.0
2008-04-23 18:20:00,3.4063,3.40752,3.39788,3.40752,6390000.0
2008-04-23 18:21:00,3.40901,3.40971,3.40342,3.40814,4510000.0
2008-04-23 18:22:00,3.40925,3.40948,3.40367,3.40817,4510000.0
2008-04-23 18:23:00,3.40722,3.40725,3.39826,3.399,7150000.0
2008-04-23 18:24:00,3.40768,3.40817,3.40088,3.40817,5260000.0
2008-04-23 18:25:00,3.40523,3.40903,3.40337,3.40388,6760000.0
2008-04-23 18:26:00,3.40736,3.40805,3.39883,3.40736,5270000.0
2008-04-23 18:27:00,3.4077,3.40911,3.4077,3.4078,6010000.0
2008-04-23 18:28:00,3.40472,3.40686,3.40086,3.40686,7890000.0
2008-04-23 18:29:00,3.39741,3.40664,3.39682,3.40546,5260000.0
2008-04-23 18:30:00,3.39808,3.40755,3.39777,3.40419,11290000.0
2008-04-23 18:31:00,3.40627,3.40782,3.39631,3.40178,10140000.0
2008-04-23 18:32:00,3.40568,3.40736,3.40028,3.40051,4510000.0
2008-04-23 18:33:00,3.40668,3.4093,3.39736,3.40769,8270000.0
2008-04-23 18:34:00,3.40788,3.40944,3.40007,3.40944,3380000.0
2008-04-23 18:35:00,3.40476,3.41053,3.404,3.40856,3380000.0
2008-04-23 18:36:00,3.40573,3.4098,3.40333,3.40333,4510000.0
2008-04-23 18:37:00,3.40853,3.41564,3.40164,3.41079,9030000.0
2008-04-23 18:38:00,3.40567,3.40852,3.40002,3.40002,3390000.0
2008-04-23 18:39:00,3.40675,3.41059,3.4052,3.40922,6780000.0
2008-04-23 18:40:00,3.40883,3.41133,3.40573,3.41057,6770000.0
2008-04-23 18:41:00,3.40637,3.40857,3.39881,3.40842,5640000.0
2008-04-23 18:42:00,3.39916,3.41158,3.39916,3.40896,4140000.0
2008-04-23 18:43:00,3.40995,3.41197,3.40559,3.41051,6020000.0
2008-04-23 18:44:00,3.39968,3.40933,3.39968,3.40488,9010000.0
2008-04-23 18:45:00,3.40885,3.41044,3.39897,3.40418,15780000.0
2008-04-23 18:46:00,3.41108,3.41276,3.40263,3.40414,9030000.0
2008-04-23 18:47:00,3.40583,3.40949,3.40443,3.40443,6760000.0
2008-04-23 18:48:00,3.40482,3.41117,3.40212,3.40908,9780000.0
2008-04-23 18:49:00,3.40839,3.41029,3.40337,3.40968,10140000.0
2008-04-23 18:50:00,3.40513,3.41093,3.40363,3.4046,5260000.0
2008-04-23 18:51:00,3.41047,3.41127,3.39928,3.40624,5630000.0
2008-04-23 18:52:00,3.40803,3.40935,3.40003,3.40007,4140000.0
2008-04-23 18:53:00,3.40849,3.40849,3.39738,3.40411,10160000.0
2008-04-23 18:54:00,3.40833,3.40833,3.3983,3.40199,4900000.0
2008-04-23 18:55:00,3.40416,3.4089,3.40204,3.40588,6760000.0
2008-04-23 18:56:00,3.40503,3.41252,3.40105,3.40105,7510000.0
2008-04-23 18:57:00,3.40687,3.40836,3.40106,3.40772,6010000.0
2008-04-23 18:58:00,3.40585,3.40585,3.39885,3.40065,7140000.0
2008-04-23 18:59:00,3.40496,3.40781,3.39719,3.39719,8270000.0
2008-04-23 19:00:00,3.40465,3.40865,3.40218,3.40303,6400000.0
2008-04-23 19:01:00,3.40161,3.40669,3.4003,3.4003,3010000.0
2008-04-23 19:02:00,3.40412,3.40492,3.39341,3.40345,4890000.0
2008-04-23 19:03:00,3.39842,3.4046,3.39842,3.40036,4140000.0
2008-04-23 19:04:00,3.40164,3.40544,3.39248,3.39854,4140000.0
2008-04-23 19:05:00,3.40121,3.40509,3.39955,3.40509,6020000.0
2008-04-23 19:06:00,3.40341,3.40593,3.39585,3.39585,6010000.0
2008-04-23 19:07:00,3.40124,3.40394,3.39876,3.40035,5260000.0
2008-04-23 19:08:00,3.4026,3.40584,3.3944,3.40402,8280000.0
2008-04-23 19:09:00,3.39688,3.40863,3.39688,3.40351,7520000.0
2008-04-23 19:10:00,3.40104,3.40522,3.39575,3.40047,4510000.0
2008-04-23 19:11:00,3.39897,3.40459,3.39637,3.40431,5270000.0
2008-04-23 19:12:00,3.4068,3.40845,3.39855,3.40591,7510000.0
2008-04-23 19:13:00,3.40315,3.40416,3.39468,3.40323,4890000.0
2008-04-23 19:14:00,3.40502,3.40676,3.39627,3.40516,6400000.0
2008-04-23 19:15:00,3.40722,3.40722,3.39386,3.3992,9780000.0
2008-04-23 19:16:00,3.40461,3.40569,3.4001,3.40398,6390000.0
2008-04-23 19:17:00,3.40504,3.40514,3.39804,3.40502,7890000.0
2008-04-23 19:18:00,3.4045,3.40505,3.39614,3.39985,4880000.0
2008-04-23 19:19:00,3.40519,3.40519,3.39553,3.40505,3750000.0
2008-04-23 19:20:00,3.39984,3.40577,3.39928,3.39928,6000000.0
2008-04-23 19:21:00,3.39981,3.40659,3.3991,3.40626,7510000.0
2008-04-23 19:22:00,3.40357,3.40509,3.39419,3.39973,7140000.0
2008-04-23 19:23:00,3.40478,3.40488,3.39531,3.40488,6010000.0
2008-04-23 19:24:00,3.39515,3.40382,3.39354,3.39918,6390000.0
2008-04-23 19:25:00,3.39597,3.40428,3.39597,3.40428,4520000.0
2008-04-23 19:26:00,3.39374,3.40377,3.39374,3.39902,4130000.0
2008-04-23 19:27:00,3.40584,3.40671,3.39468,3.40186,7890000.0
2008-04-23 19:28:00,3.40442,3.40442,3.3981,3.39979,3760000.0
2008-04-23 19:29:00,3.40186,3.40556,3.40073,3.4047,3390000.0
2008-04-23 19:30:00,3.40519,3.40814,3.40212,3.40431,3770000.0
2008-04-23 19:31:00,3.40248,3.4051,3.39912,3.401,7130000.0
2008-04-23 19:32:00,3.40495,3.40495,3.39966,3.39966,5260000.0
2008-04-23 19:33:00,3.40408,3.40618,3.40062,3.40403,3760000.0
2008-04-23 19:34:00,3.39965,3.39965,3.39502,3.3979,3380000.0
2008-04-23 19:35:00,3.40028,3.40556,3.3994,3.40496,6400000.0
2008-04-23 19:36:00,3.39908,3.40368,3.39667,3.40368,4510000.0
2008-04-23 19:37:00,3.4029,3.40511,3.40163,3.40511,4130000.0
2008-04-23 19:38:00,3.40386,3.40386,3.39299,3.39385,3770000.0
2008-04-23 19:39:00,3.4012,3.40572,3.39796,3.40572,3760000.0
2008-04-23 19:40:00,3.40379,3.40583,3.39575,3.39859,6770000.0
2008-04-23 19:41:00,3.40371,3.40545,3.39983,3.40446,4510000.0
2008-04-23 19:42:00,3.40205,3.40433,3.40004,3.40055,4520000.0
2008-04-23 19:43:00,3.40021,3.40502,3.39802,3.40502,3390000.0
2008-04-23 19:44:00,3.40118,3.40583,3.40118,3.4054,6760000.0
2008-04-23 19:45:00,3.40329,3.40329,3.40146,3.40225,3750000.0
2008-04-23 19:46:00,3.40431,3.40522,3.40019,3.40508,4880000.0
2008-04-23 19:47:00,3.40332,3.40515,3.39565,3.40515,4890000.0
2008-04-23 19:48:00,3.40613,3.40613,3.39558,3.4,11260000.0
2008-04-23 19:49:00,3.4043,3.40493,3.40097,3.40454,3010000.0
2008-04-23 19:50:00,3.39701,3.40401,3.39701,3.40339,4510000.0
2008-04-23 19:51:00,3.40524,3.40524,3.39692,3.40031,4500000.0
2008-04-23 19:52:00,3.40439,3.4047,3.39627,3.39627,5260000.0
2008-04-23 19:53:00,3.39823,3.40649,3.39665,3.4004,7880000.0
2008-04-23 19:54:00,3.40437,3.40437,3.39567,3.39582,5250000.0
2008-04-23 19:55:00,3.40014,3.4057,3.39543,3.40012,7130000.0
2008-04-23 19:56:00,3.39903,3.40554,3.39903,3.40047,3010000.0
2008-04-23 19:57:00,3.40461,3.40535,3.40298,3.40396,5260000.0
2008-04-23 19:58:00,3.40359,3.40524,3.39465,3.40524,4510000.0
2008-04-23 19:59:00,3.3957,3.40587,3.3957,3.40425,4500000.0
2008-04-23 20:00:00,3.40299,3.40687,3.39991,3.40481,3380000.0
2008-04-23 20:01:00,3.39985,3.4052,3.39955,3.39955,4130000.0
2008-04-23 20:02:00,3.40068,3.40578,3.40068,3.40466,3380000.0
2008-04-23 20:03:00,3.40379,3.40429,3.39878,3.40154,4520000.0
2008-04-23 20:04:00,3.4037,3.40451,3.39554,3.39986,5630000.0
2008-04-23 20:05:00,3.40456,3.40456,3.39573,3.39578,4140000.0
2008-04-23 20:06:00,3.40283,3.40711,3.39714,3.40128,4520000.0
2008-04-23 20:07:00,3.39542,3.40455,3.39519,3.40415,5260000.0
2008-04-23 20:08:00,3.40301,3.40369,3.39492,3.4024,4130000.0
2008-04-23 20:09:00,3.40436,3.40436,3.39539,3.39554,4510000.0
2008-04-23 20:10:00,3.39969,3.40384,3.39789,3.39789,5640000.0
2008-04-23 20:11:00,3.40355,3.40511,3.40355,3.40511,3750000.0
2008-04-23 20:12:00,3.39823,3.40679,3.39823,3.40198,6390000.0
2008-04-23 20:13:00,3.40004,3.40751,3.39582,3.4042,7140000.0
2008-04-23 20:14:00,3.40408,3.40408,3.39534,3.39552,4880000.0
2008-04-23 20:15:00,3.4073,3.4073,3.39434,3.39434,4130000.0
2008-04-23 20:16:00,3.40466,3.40466,3.39495,3.39885,4890000.0
2008-04-23 20:17:00,3.40439,3.40439,3.39591,3.39591,6380000.0
2008-04-23 20:18:00,3.40523,3.40571,3.40331,3.40541,2640000.0
2008-04-23 20:19:00,3.40122,3.40789,3.39562,3.40492,5640000.0
2008-04-23 20:20:00,3.40397,3.40397,3.39616,3.40017,4130000.0
2008-04-23 20:21:00,3.40392,3.40394,3.39488,3.40394,6010000.0
2008-04-23 20:22:00,3.40428,3.40428,3.39584,3.39584,3400000.0
2008-04-23 20:23:00,3.3991,3.40578,3.39323,3.40299,6400000.0
2008-04-23 20:24:00,3.40108,3.40681,3.39673,3.39673,3030000.0
2008-04-23 20:25:00,3.40132,3.40553,3.39587,3.39587,5270000.0
2008-04-23 20:26:00,3.40505,3.40505,3.40495,3.40495,760000.0
2008-04-23 20:27:00,3.40144,3.40439,3.40144,3.40439,1130000.0
2008-04-23 20:28:00,3.40422,3.40503,3.39537,3.40503,5270000.0
2008-04-23 20:29:00,3.40337,3.40474,3.40109,3.40206,4890000.0
2008-04-23 20:30:00,3.40663,3.40663,3.39902,3.40127,3010000.0
2008-04-23 20:31:00,3.40434,3.40434,3.39592,3.39592,4140000.0
2008-04-23 20:32:00,3.40277,3.40574,3.40277,3.40561,3010000.0
2008-04-23 20:33:00,3.40744,3.40744,3.39986,3.40237,4890000.0
2008-04-23 20:34:00,3.39899,3.40347,3.39396,3.39507,8260000.0
2008-04-23 20:35:00,3.3993,3.40443,3.39783,3.40304,5250000.0
2008-04-23 20:36:00,3.40539,3.40557,3.39915,3.39916,6030000.0
2008-04-23 20:37:00,3.40147,3.40552,3.39642,3.39642,6760000.0
2008-04-23 20:38:00,3.40374,3.40374,3.39375,3.39536,4140000.0
2008-04-23 20:39:00,3.40004,3.40509,3.39803,3.40389,6760000.0
2008-04-23 20:40:00,3.40331,3.40459,3.39728,3.4044,7520000.0
2008-04-23 20:41:00,3.40369,3.40369,3.39244,3.39396,4880000.0
2008-04-23 20:42:00,3.39997,3.40478,3.39997,3.40415,3760000.0
2008-04-23 20:43:00,3.39971,3.40496,3.39596,3.39875,6400000.0
2008-04-23 20:44:00,3.39712,3.40705,3.39712,3.40529,3760000.0
2008-04-23 20:45:00,3.40382,3.41037,3.39659,3.39659,8630000.0
2008-04-23 20:46:00,3.39967,3.40434,3.39846,3.40434,5650000.0
2008-04-23 20:47:00,3.4038,3.4038,3.39571,3.39571,1500000.0
2008-04-23 20:48:00,3.40429,3.40565,3.39829,3.40565,5260000.0
2008-04-23 20:49:00,3.40405,3.40405,3.39471,3.39535,4880000.0
2008-04-23 20:50:00,3.395,3.40409,3.39477,3.39903,5260000.0
2008-04-23 20:51:00,3.39474,3.40461,3.39474,3.39584,2640000.0
2008-04-23 20:52:00,3.40384,3.40563,3.39906,3.40017,3760000.0
2008-04-23 20:53:00,3.40487,3.40567,3.40099,3.40181,6010000.0
2008-04-23 20:54:00,3.40538,3.40552,3.40028,3.40028,3010000.0
2008-04-23 20:55:00,3.40423,3.40423,3.39543,3.3955,4880000.0
2008-04-23 20:56:00,3.40442,3.40464,3.39995,3.40064,5260000.0
2008-04-23 20:57:00,3.39998,3.40414,3.39627,3.40414,4520000.0
2008-04-23 20:58:00,3.39829,3.40525,3.39829,3.40388,4510000.0
2008-04-23 20:59:00,3.4053,3.40648,3.40127,3.40201,5640000.0
2008-04-23 21:00:00,3.40466,3.40538,3.39617,3.39617,3770000.0
2008-04-23 21:01:00,3.39868,3.40441,3.39617,3.39943,4880000.0
2008-04-23 21:02:00,3.40439,3.40439,3.39578,3.39578,4140000.0
2008-04-23 21:03:00,3.4036,3.4036,3.39472,3.39472,1880000.0
2008-04-23 21:04:00,3.40038,3.40676,3.40032,3.40564,3770000.0
2008-04-23 21:05:00,3.40424,3.40424,3.39582,3.39582,4140000.0
2008-04-23 21:06:00,3.40422,3.40434,3.40422,3.40434,1130000.0
2008-04-23 21:07:00,3.40075,3.40605,3.40062,3.40142,3390000.0
2008-04-23 21:08:00,3.40565,3.40845,3.39761,3.39761,4510000.0
2008-04-23 21:09:00,3.39653,3.4048,3.39653,3.40473,2640000.0
2008-04-23 21:10:00,3.4016,3.40478,3.39921,3.39926,6000000.0
2008-04-23 21:11:00,3.4042,3.4042,3.39535,3.39562,3770000.0
2008-04-23 21:12:00,3.40393,3.40456,3.39948,3.40031,3010000.0
2008-04-23 21:13:00,3.40445,3.40549,3.39838,3.39838,5250000.0
2008-04-23 21:14:00,3.4043,3.4043,3.39484,3.39541,3770000.0
2008-04-23 21:15:00,3.40832,3.40832,3.4022,3.40543,4890000.0
2008-04-23 21:16:00,3.4043,3.4043,3.39484,3.3953,4510000.0
2008-04-23 21:17:00,3.39658,3.40488,3.39658,3.40485,3380000.0
2008-04-23 21:18:00,3.40285,3.40562,3.4004,3.40525,7510000.0
2008-04-23 21:20:00,3.40317,3.40317,3.39139,3.40086,7520000.0
2008-04-23 21:21:00,3.39736,3.4058,3.39736,3.4056,2250000.0
2008-04-23 21:22:00,3.40432,3.40522,3.39582,3.40522,1880000.0
2008-04-23 21:23:00,3.39501,3.39922,3.39501,3.39922,3020000.0
2008-04-23 21:24:00,3.40478,3.40761,3.39646,3.39646,6030000.0
2008-04-23 21:25:00,3.40499,3.40533,3.3999,3.40169,3010000.0
2008-04-23 21:26:00,3.40291,3.40291,3.3916,3.402,8270000.0
2008-04-23 21:27:00,3.39839,3.40305,3.39772,3.39772,3010000.0
2008-04-23 21:28:00,3.40223,3.40733,3.39752,3.40497,5630000.0
2008-04-23 21:29:00,3.4017,3.4052,3.39742,3.405,3760000.0
2008-04-23 21:30:00,3.40398,3.40915,3.39911,3.40064,9800000.0
2008-04-23 21:31:00,3.39939,3.4067,3.39751,3.40067,4890000.0
2008-04-23 21:32:00,3.39872,3.40507,3.39779,3.40507,4130000.0
2008-04-23 21:33:00,3.4064,3.4064,3.3995,3.40134,3760000.0
2008-04-23 21:34:00,3.40007,3.40406,3.39455,3.39795,7130000.0
2008-04-23 21:35:00,3.39479,3.40263,3.39381,3.39958,2640000.0
2008-04-23 21:36:00,3.39397,3.40425,3.39397,3.40127,4880000.0
2008-04-23 21:37:00,3.40503,3.40503,3.39618,3.3991,5630000.0
2008-04-23 21:38:00,3.40601,3.40855,3.39835,3.40304,3400000.0
2008-04-23 21:39:00,3.4063,3.4063,3.39526,3.39526,8640000.0
2008-04-23 21:40:00,3.40013,3.40591,3.40013,3.40149,1890000.0
2008-04-23 21:41:00,3.40189,3.40902,3.39881,3.40491,5650000.0
2008-04-23 21:42:00,3.40404,3.40485,3.39508,3.40412,10530000.0
2008-04-23 21:43:00,3.40417,3.40417,3.39436,3.39939,2630000.0
2008-04-23 21:44:00,3.40363,3.40527,3.39546,3.40527,6780000.0
2008-04-23 21:45:00,3.40675,3.40675,3.39531,3.39915,3390000.0
2008-04-23 21:46:00,3.40382,3.40382,3.39416,3.40339,4510000.0
2008-04-23 21:47:00,3.39812,3.4064,3.39529,3.39529,6030000.0
2008-04-23 21:48:00,3.40398,3.40402,3.39505,3.39948,6400000.0
2008-04-23 21:49:00,3.39464,3.40391,3.39464,3.40074,4140000.0
2008-04-23 21:50:00,3.39968,3.4041,3.39477,3.4041,4530000.0
2008-04-23 21:51:00,3.40393,3.40473,3.39531,3.39943,3010000.0
2008-04-23 21:52:00,3.39309,3.40206,3.39309,3.3961,6400000.0
2008-04-23 21:53:00,3.39878,3.40395,3.39401,3.39461,5260000.0
2008-04-23 21:54:00,3.39837,3.40491,3.39473,3.40491,4900000.0
2008-04-23 21:55:00,3.40137,3.40449,3.39404,3.40449,4520000.0
2008-04-23 21:56:00,3.40539,3.40539,3.40021,3.40021,1890000.0
2008-04-23 21:57:00,3.39823,3.40409,3.39553,3.39831,6790000.0
2008-04-23 21:58:00,3.39914,3.40379,3.39813,3.40333,3770000.0
2008-04-23 21:59:00,3.39936,3.40497,3.39802,3.3998,5290000.0
2008-04-23 22:00:00,3.4032,3.40681,3.39616,3.40028,10920000.0
2008-04-23 22:01:00,3.40278,3.40388,3.39703,3.40388,3770000.0
2008-04-23 22:04:00,3.40465,3.40465,3.39503,3.40285,4140000.0
2008-04-23 22:05:00,3.40378,3.40503,3.40026,3.40026,3010000.0
2008-04-23 22:06:00,3.39541,3.40783,3.39541,3.4063,2640000.0
2008-04-23 22:07:00,3.40476,3.40526,3.39573,3.40354,10530000.0
2008-04-23 22:08:00,3.40073,3.40387,3.40053,3.40304,3010000.0
2008-04-23 22:09:00,3.39965,3.40333,3.39385,3.3986,8660000.0
2008-04-23 22:10:00,3.40067,3.40329,3.39532,3.40208,5640000.0
2008-04-23 22:11:00,3.40361,3.40547,3.40037,3.40503,3760000.0
2008-04-23 22:12:00,3.4042,3.40521,3.39605,3.40342,6010000.0
2008-04-23 22:13:00,3.40312,3.40879,3.3972,3.40137,10940000.0
2008-04-23 22:14:00,3.39828,3.40451,3.39292,3.40451,3020000.0
2008-04-23 22:15:00,3.40338,3.40585,3.39499,3.39994,7910000.0
2008-04-23 22:16:00,3.40403,3.40403,3.39325,3.39867,6760000.0
2008-04-23 22:17:00,3.40319,3.40554,3.39564,3.39564,8260000.0
2008-04-23 22:18:00,3.40347,3.40347,3.3945,3.39868,3020000.0
2008-04-23 22:19:00,3.39642,3.40576,3.39635,3.39635,3770000.0
2008-04-23 22:20:00,3.39922,3.40658,3.39495,3.39556,8650000.0
2008-04-23 22:21:00,3.39525,3.39945,3.39513,3.39513,3400000.0
2008-04-23 22:22:00,3.39443,3.40612,3.39443,3.4041,3020000.0
2008-04-23 22:23:00,3.40677,3.40678,3.39668,3.39668,7530000.0
2008-04-23 22:24:00,3.4023,3.40463,3.39931,3.40463,5640000.0
2008-04-23 22:25:00,3.39888,3.40993,3.39888,3.40342,7140000.0
2008-04-23 22:26:00,3.3988,3.40611,3.39548,3.3966,7890000.0
2008-04-23 22:27:00,3.40155,3.40496,3.39531,3.40496,4140000.0
2008-04-23 22:28:00,3.40397,3.40397,3.39315,3.40332,7150000.0
2008-04-23 22:29:00,3.40595,3.40595,3.39844,3.40485,4520000.0
2008-04-23 22:30:00,3.40842,3.40842,3.40176,3.40499,4510000.0
2008-04-23 22:31:00,3.40544,3.40602,3.39677,3.39677,6410000.0
2008-04-23 22:32:00,3.40371,3.40413,3.3952,3.40413,5660000.0
2008-04-23 22:33:00,3.40377,3.40876,3.39757,3.39762,6770000.0
2008-04-23 22:34:00,3.40524,3.40642,3.39614,3.40642,7140000.0
2008-04-23 22:35:00,3.40585,3.40634,3.3965,3.40145,3770000.0
2008-04-23 22:36:00,3.39993,3.40567,3.39993,3.40567,2640000.0
2008-04-23 22:37:00,3.39701,3.40986,3.39627,3.4022,11680000.0
2008-04-23 22:39:00,3.40647,3.40724,3.39722,3.39722,5640000.0
2008-04-23 22:40:00,3.40058,3.40058,3.39637,3.39637,1130000.0
2008-04-23 22:41:00,3.40194,3.40583,3.39671,3.397,5640000.0
2008-04-23 22:42:00,3.40387,3.40387,3.3938,3.39935,4510000.0
2008-04-23 22:43:00,3.40341,3.40341,3.3964,3.3964,1500000.0
2008-04-23 22:44:00,3.40507,3.40517,3.39623,3.40439,7500000.0
2008-04-23 22:45:00,3.40836,3.40836,3.39798,3.40685,3000000.0
2008-04-23 22:46:00,3.40645,3.40764,3.3979,3.3979,4520000.0
2008-04-23 22:47:00,3.39626,3.4057,3.39626,3.40343,3010000.0
2008-04-23 22:49:00,3.40507,3.40531,3.39658,3.40531,6400000.0
2008-04-23 22:50:00,3.40072,3.40587,3.39644,3.40466,4890000.0
2008-04-23 22:51:00,3.40474,3.40493,3.39593,3.39593,5650000.0
2008-04-23 22:52:00,3.40536,3.40536,3.40002,3.40334,3390000.0
2008-04-23 22:53:00,3.40033,3.40533,3.39586,3.39586,2640000.0
2008-04-23 22:54:00,3.40419,3.40523,3.39846,3.40106,4530000.0
2008-04-23 22:55:00,3.40661,3.40821,3.39849,3.40271,11660000.0
2008-04-23 22:56:00,3.40129,3.40672,3.40123,3.40123,2250000.0
2008-04-23 22:57:00,3.40141,3.40637,3.40141,3.40497,7140000.0
2008-04-23 22:58:00,3.40396,3.40536,3.39565,3.40536,6410000.0
2008-04-23 22:59:00,3.40223,3.406,3.40223,3.4058,7510000.0
2008-04-23 23:00:00,3.4023,3.40521,3.39603,3.39603,3390000.0
2008-04-23 23:01:00,3.40401,3.40573,3.4003,3.40573,6410000.0
2008-04-23 23:02:00,3.40081,3.40414,3.40081,3.40094,3390000.0
2008-04-23 23:03:00,3.39495,3.40172,3.39495,3.39932,5250000.0
2008-04-23 23:04:00,3.40578,3.4058,3.39912,3.40216,3010000.0
2008-04-23 23:05:00,3.39556,3.40393,3.39556,3.40073,2270000.0
2008-04-23 23:06:00,3.40087,3.40714,3.40043,3.40043,6010000.0
2008-04-23 23:07:00,3.40213,3.40539,3.39638,3.40037,5640000.0
2008-04-23 23:08:00,3.40403,3.40403,3.39365,3.39453,7510000.0
2008-04-23 23:09:00,3.40082,3.40576,3.39657,3.40457,5260000.0
2008-04-23 23:10:00,3.40533,3.40608,3.3967,3.40124,6390000.0
2008-04-23 23:11:00,3.39627,3.4049,3.39533,3.40435,4140000.0
2008-04-23 23:12:00,3.39618,3.40574,3.39618,3.40058,4910000.0
2008-04-23 23:13:00,3.40408,3.40654,3.40162,3.40162,3010000.0
2008-04-23 23:14:00,3.40561,3.40561,3.39521,3.40508,5260000.0
2008-04-23 23:15:00,3.40474,3.40982,3.40453,3.40453,3390000.0
2008-04-23 23:16:00,3.40044,3.40429,3.39878,3.40044,3750000.0
2008-04-23 23:17:00,3.3993,3.40544,3.3993,3.40106,5640000.0
2008-04-23 23:18:00,3.3998,3.40493,3.39419,3.40028,6390000.0
2008-04-23 23:19:00,3.40097,3.40482,3.39465,3.39972,7140000.0
2008-04-23 23:20:00,3.40418,3.40519,3.39529,3.39995,6760000.0
2008-04-23 23:21:00,3.40598,3.40598,3.39623,3.40074,7520000.0
2008-04-23 23:22:00,3.40499,3.40664,3.4016,3.4016,3000000.0
2008-04-23 23:23:00,3.40643,3.40643,3.39645,3.40589,4140000.0
2008-04-23 23:24:00,3.40545,3.40613,3.397,3.40117,7140000.0
2008-04-23 23:25:00,3.40073,3.40566,3.39595,3.40552,4530000.0
2008-04-23 23:26:00,3.39428,3.40351,3.3914,3.40351,4900000.0
2008-04-23 23:27:00,3.40665,3.40716,3.3982,3.3982,2640000.0
2008-04-23 23:28:00,3.40574,3.40574,3.39552,3.39607,6780000.0
2008-04-23 23:29:00,3.40052,3.40459,3.39425,3.40442,5270000.0
2008-04-23 23:30:00,3.40907,3.40907,3.40172,3.40637,3760000.0
2008-04-23 23:31:00,3.40059,3.40537,3.39527,3.40043,15050000.0
2008-04-23 23:32:00,3.3985,3.40462,3.39402,3.40456,7510000.0
2008-04-23 23:33:00,3.40598,3.40598,3.39601,3.40121,3770000.0
2008-04-23 23:34:00,3.40528,3.40538,3.40112,3.40538,1510000.0
2008-04-23 23:35:00,3.40682,3.40875,3.39845,3.39845,6010000.0
2008-04-23 23:36:00,3.40038,3.40486,3.39489,3.40363,4900000.0
2008-04-23 23:38:00,3.40353,3.40353,3.39207,3.39518,5280000.0
2008-04-23 23:39:00,3.40396,3.4049,3.40396,3.4049,1130000.0
2008-04-23 23:40:00,3.40182,3.40827,3.39599,3.39812,6010000.0
2008-04-23 23:41:00,3.40501,3.40501,3.39283,3.39494,6400000.0
2008-04-23 23:42:00,3.40418,3.40432,3.39314,3.40432,3400000.0
2008-04-23 23:43:00,3.40649,3.40749,3.40116,3.40577,6030000.0
2008-04-23 23:44:00,3.40282,3.40403,3.39765,3.40369,4910000.0
2008-04-23 23:45:00,3.40381,3.40859,3.39683,3.40112,7540000.0
2008-04-23 23:46:00,3.40734,3.40734,3.39692,3.40121,4140000.0
2008-04-23 23:47:00,3.40386,3.40386,3.39602,3.39624,4510000.0
2008-04-23 23:49:00,3.40088,3.40759,3.40088,3.40499,4500000.0
2008-04-23 23:50:00,3.40088,3.40687,3.39596,3.40567,8270000.0
2008-04-23 23:52:00,3.40075,3.40618,3.39697,3.40618,4140000.0
2008-04-23 23:53:00,3.40079,3.4068,3.39776,3.40598,4520000.0
2008-04-23 23:54:00,3.40351,3.40518,3.39349,3.40518,9030000.0
2008-04-23 23:55:00,3.40117,3.40705,3.39814,3.40463,4900000.0
2008-04-23 23:56:00,3.40144,3.40492,3.39699,3.40492,6030000.0
2008-04-23 23:57:00,3.40605,3.4061,3.39623,3.4061,5290000.0
2008-04-23 23:59:00,3.40236,3.4064,3.39711,3.39911,7130000.0
2008-04-24 00:00:00,3.40153,3.40153,3.39543,3.39678,1890000.0
2008-04-24 00:01:00,3.40613,3.40613,3.39342,3.39342,3760000.0
2008-04-24 00:02:00,3.40463,3.40463,3.38732,3.38759,6750000.0
2008-04-24 00:04:00,3.40553,3.40553,3.40021,3.40407,3400000.0
2008-04-24 00:05:00,3.40324,3.40324,3.3935,3.3935,3380000.0
2008-04-24 00:06:00,3.39223,3.40414,3.39155,3.40414,4520000.0
2008-04-24 00:07:00,3.3991,3.3991,3.39472,3.39472,1130000.0
2008-04-24 00:08:00,3.39149,3.40425,3.39149,3.40425,6000000.0
2008-04-24 00:09:00,3.40408,3.40408,3.39419,3.40344,6030000.0
2008-04-24 00:10:00,3.39933,3.40276,3.3884,3.39515,3760000.0
2008-04-24 00:11:00,3.39997,3.40315,3.39349,3.39478,4150000.0
2008-04-24 00:12:00,3.40033,3.40399,3.39464,3.39898,4140000.0
2008-04-24 00:13:00,3.39341,3.39492,3.38818,3.38818,2630000.0
2008-04-24 00:15:00,3.40799,3.40878,3.40002,3.40002,3410000.0
2008-04-24 00:18:00,3.40355,3.40355,3.38947,3.39483,5630000.0
2008-04-24 00:19:00,3.39569,3.40315,3.3936,3.40304,3400000.0
2008-04-24 00:20:00,3.40133,3.40596,3.39964,3.40596,4510000.0
2008-04-24 00:21:00,3.40534,3.40534,3.3906,3.40016,6770000.0
2008-04-24 00:22:00,3.40099,3.40659,3.40099,3.40553,2270000.0
2008-04-24 00:23:00,3.39728,3.40278,3.39282,3.39527,4510000.0
2008-04-24 00:24:00,3.40029,3.40029,3.38963,3.38963,760000.0
2008-04-24 00:26:00,3.4025,3.4025,3.39272,3.39957,2640000.0
2008-04-24 00:27:00,3.39739,3.4044,3.39434,3.4044,5650000.0
2008-04-24 00:28:00,3.40025,3.40271,3.38889,3.39689,3790000.0
2008-04-24 00:29:00,3.3958,3.40765,3.3958,3.39993,6770000.0
2008-04-24 00:30:00,3.39986,3.40411,3.38879,3.40393,5290000.0
2008-04-24 00:32:00,3.40435,3.40471,3.4003,3.4042,3010000.0
2008-04-24 00:33:00,3.40099,3.40614,3.39367,3.40368,6010000.0
2008-04-24 00:34:00,3.40354,3.40963,3.3988,3.40587,5260000.0
2008-04-24 00:35:00,3.39332,3.40426,3.39192,3.40426,4140000.0
2008-04-24 00:36:00,3.39841,3.40438,3.39624,3.39624,4880000.0
2008-04-24 00:37:00,3.39821,3.40348,3.3937,3.39562,3380000.0
2008-04-24 00:38:00,3.40263,3.40505,3.4002,3.4002,1510000.0
2008-04-24 00:39:00,3.40071,3.40468,3.39489,3.39586,8630000.0
2008-04-24 00:40:00,3.39525,3.39532,3.39157,3.39157,2250000.0
2008-04-24 00:42:00,3.39981,3.40408,3.39305,3.39849,5250000.0
2008-04-24 00:44:00,3.39742,3.40512,3.39267,3.40512,4150000.0
2008-04-24 00:45:00,3.40673,3.40673,3.39569,3.40013,3380000.0
2008-04-24 00:46:00,3.40346,3.40485,3.38965,3.40013,4890000.0
2008-04-24 00:47:00,3.40346,3.41006,3.39757,3.39757,7520000.0
2008-04-24 00:48:00,3.39786,3.40177,3.38958,3.40144,6010000.0
2008-04-24 00:49:00,3.40485,3.40485,3.39393,3.40016,7160000.0
2008-04-24 00:50:00,3.40564,3.40564,3.40017,3.4049,4890000.0
2008-04-24 00:51:00,3.40384,3.40421,3.38889,3.40421,6390000.0
2008-04-24 00:53:00,3.39467,3.39482,3.38798,3.38942,3770000.0
2008-04-24 00:54:00,3.40509,3.40563,3.39903,3.39903,3030000.0
2008-04-24 00:55:00,3.39888,3.40104,3.38888,3.39789,3010000.0
2008-04-24 00:56:00,3.40572,3.40661,3.39524,3.3964,4890000.0
2008-04-24 00:57:00,3.4051,3.40677,3.40169,3.40468,3020000.0
2008-04-24 00:58:00,3.3957,3.40276,3.3883,3.3985,6030000.0
2008-04-24 00:59:00,3.40153,3.40823,3.40153,3.40303,6770000.0
2008-04-24 01:00:00,3.40793,3.40793,3.39553,3.40202,6030000.0
2008-04-24 01:01:00,3.39876,3.407,3.39876,3.39938,2640000.0
2008-04-24 01:02:00,3.40383,3.40383,3.39071,3.39746,4150000.0
2008-04-24 01:03:00,3.40525,3.40606,3.39659,3.39659,6030000.0
2008-04-24 01:04:00,3.40657,3.40657,3.39673,3.40493,5650000.0
2008-04-24 01:05:00,3.40661,3.40661,3.40058,3.40632,4520000.0
2008-04-24 01:08:00,3.39515,3.40341,3.39008,3.39998,5260000.0
2008-04-24 01:09:00,3.40615,3.40796,3.39754,3.39754,6390000.0
2008-04-24 01:10:00,3.39738,3.40785,3.39738,3.40238,3410000.0
2008-04-24 01:11:00,3.39905,3.40225,3.39314,3.40225,3010000.0
2008-04-24 01:12:00,3.39586,3.40418,3.39513,3.39659,6770000.0
2008-04-24 01:13:00,3.395,3.40498,3.395,3.40498,2630000.0
2008-04-24 01:14:00,3.39667,3.40642,3.39643,3.40505,7540000.0
2008-04-24 01:15:00,3.40472,3.40616,3.40423,3.40616,2250000.0
2008-04-24 01:16:00,3.39052,3.40172,3.39052,3.40172,2630000.0
2008-04-24 01:17:00,3.40395,3.40491,3.39662,3.40491,4520000.0
2008-04-24 01:18:00,3.39667,3.40607,3.39556,3.39556,3390000.0
2008-04-24 01:19:00,3.39826,3.40328,3.39413,3.39981,4520000.0
2008-04-24 01:20:00,3.40163,3.4072,3.39843,3.40037,4890000.0
2008-04-24 01:22:00,3.40173,3.40471,3.38939,3.40471,6760000.0
2008-04-24 01:23:00,3.40234,3.40812,3.39919,3.40521,6780000.0
2008-04-24 01:25:00,3.4052,3.4052,3.39575,3.39628,2660000.0
2008-04-24 01:26:00,3.40031,3.40031,3.38669,3.39914,3030000.0
2008-04-24 01:27:00,3.40366,3.40599,3.39885,3.39918,4150000.0
2008-04-24 01:28:00,3.40121,3.40402,3.39609,3.39609,2260000.0
2008-04-24 01:29:00,3.39322,3.39322,3.38382,3.38382,6810000.0
2008-04-24 01:30:00,3.40224,3.40457,3.40224,3.40457,1130000.0
2008-04-24 01:32:00,3.39326,3.39342,3.38668,3.39326,3030000.0
2008-04-24 01:33:00,3.40644,3.40644,3.39981,3.39981,2630000.0
2008-04-24 01:34:00,3.38986,3.40229,3.38986,3.40229,13530000.0
2008-04-24 01:35:00,3.40054,3.40505,3.39541,3.40078,7520000.0
2008-04-24 01:36:00,3.38977,3.40392,3.38977,3.40361,3030000.0
2008-04-24 01:37:00,3.40184,3.40586,3.40131,3.40194,3770000.0
2008-04-24 01:38:00,3.39537,3.405,3.39534,3.3967,5630000.0
2008-04-24 01:39:00,3.40598,3.40598,3.40054,3.40222,2640000.0
2008-04-24 01:40:00,3.3907,3.40495,3.3907,3.40495,4520000.0
2008-04-24 01:41:00,3.40575,3.40716,3.39747,3.40642,6400000.0
2008-04-24 01:42:00,3.39618,3.40425,3.39473,3.40425,4530000.0
2008-04-24 01:43:00,3.40636,3.40636,3.40082,3.40612,2630000.0
2008-04-24 01:45:00,3.40779,3.40779,3.40478,3.40478,1500000.0
2008-04-24 01:46:00,3.40333,3.40333,3.39423,3.39869,3010000.0
2008-04-24 01:47:00,3.40553,3.40553,3.39385,3.4002,10160000.0
2008-04-24 01:48:00,3.39877,3.40297,3.38731,3.39931,4890000.0
2008-04-24 01:49:00,3.40395,3.40449,3.3998,3.40006,3000000.0
2008-04-24 01:50:00,3.39818,3.39993,3.39616,3.39616,1880000.0
2008-04-24 01:51:00,3.4034,3.40616,3.39688,3.39688,3770000.0
2008-04-24 01:52:00,3.39167,3.39902,3.39167,3.39583,3010000.0
2008-04-24 01:53:00,3.40324,3.40324,3.38457,3.38457,3770000.0
2008-04-24 01:54:00,3.40627,3.40638,3.39691,3.40514,3760000.0
2008-04-24 01:55:00,3.40614,3.40614,3.39644,3.39671,3760000.0
2008-04-24 01:56:00,3.4007,3.40431,3.39694,3.40048,4890000.0
2008-04-24 02:00:00,3.40755,3.40755,3.39684,3.39912,3750000.0
2008-04-24 02:01:00,3.40026,3.40326,3.38884,3.40326,4140000.0
2008-04-24 02:02:00,3.39969,3.40311,3.38765,3.38977,10900000.0
2008-04-24 02:03:00,3.40065,3.40595,3.39613,3.40595,6760000.0
2008-04-24 02:04:00,3.40009,3.40508,3.39469,3.40198,6760000.0
2008-04-24 02:06:00,3.40207,3.4078,3.39952,3.40115,8280000.0
2008-04-24 02:07:00,3.40163,3.40847,3.39702,3.40609,12790000.0
2008-04-24 02:08:00,3.40244,3.40244,3.39176,3.39927,6050000.0
2008-04-24 02:09:00,3.40509,3.40509,3.39496,3.39898,5630000.0
2008-04-24 02:10:00,3.40454,3.40532,3.38847,3.39616,4140000.0
2008-04-24 02:11:00,3.40272,3.40779,3.39876,3.40703,4520000.0
2008-04-24 02:12:00,3.40514,3.40516,3.39353,3.40516,4900000.0
2008-04-24 02:13:00,3.40082,3.40385,3.3927,3.40006,8280000.0
2008-04-24 02:14:00,3.40643,3.40643,3.40367,3.40632,3010000.0
2008-04-24 02:15:00,3.4071,3.4071,3.38541,3.4004,9420000.0
2008-04-24 02:16:00,3.40523,3.40679,3.40137,3.40656,5270000.0
2008-04-24 02:17:00,3.39097,3.40599,3.39097,3.40599,3390000.0
2008-04-24 02:18:00,3.40625,3.40625,3.39926,3.40475,4520000.0
2008-04-24 02:19:00,3.40532,3.40532,3.39266,3.39266,4910000.0
2008-04-24 02:20:00,3.40107,3.4045,3.39484,3.4045,5270000.0
2008-04-24 02:21:00,3.40255,3.40417,3.39221,3.39632,3400000.0
2008-04-24 02:22:00,3.40604,3.40604,3.3994,3.40177,5650000.0
2008-04-24 02:23:00,3.39627,3.40599,3.39627,3.40599,3010000.0
2008-04-24 02:24:00,3.40074,3.40799,3.40074,3.40267,3760000.0
2008-04-24 02:25:00,3.39198,3.40383,3.39198,3.40112,3770000.0
2008-04-24 02:26:00,3.40604,3.40666,3.40091,3.40541,4520000.0
2008-04-24 02:27:00,3.40619,3.40619,3.40083,3.40083,2640000.0
2008-04-24 02:28:00,3.39231,3.40343,3.39058,3.40259,7920000.0
2008-04-24 02:29:00,3.40621,3.40621,3.39844,3.40361,3030000.0
2008-04-24 02:30:00,3.40427,3.4074,3.40309,3.40611,5270000.0
2008-04-24 02:31:00,3.39842,3.40438,3.39567,3.3962,6030000.0
2008-04-24 02:32:00,3.39986,3.40551,3.39675,3.40551,10920000.0
2008-04-24 02:33:00,3.39837,3.40451,3.39415,3.39461,5660000.0
2008-04-24 02:34:00,3.40438,3.40577,3.40132,3.4049,6770000.0
2008-04-24 02:35:00,3.40318,3.40318,3.3872,3.39451,6410000.0
2008-04-24 02:36:00,3.39647,3.4059,3.39647,3.4059,4150000.0
2008-04-24 02:37:00,3.39382,3.39382,3.38939,3.39311,7150000.0
2008-04-24 02:38:00,3.4046,3.4046,3.39505,3.39505,3760000.0
2008-04-24 02:39:00,3.40569,3.40569,3.39274,3.4051,5650000.0
2008-04-24 02:42:00,3.40431,3.40431,3.39389,3.40087,7540000.0
2008-04-24 02:43:00,3.40635,3.40652,3.40106,3.40621,4140000.0
2008-04-24 02:44:00,3.4031,3.4031,3.38549,3.38549,3380000.0
2008-04-24 02:45:00,3.40271,3.41238,3.40131,3.40131,7170000.0
2008-04-24 02:46:00,3.40333,3.40333,3.39602,3.39602,2250000.0
2008-04-24 02:47:00,3.39807,3.40862,3.39685,3.40225,3780000.0
2008-04-24 02:48:00,3.40552,3.40613,3.3993,3.40613,4890000.0
2008-04-24 02:49:00,3.39834,3.40128,3.39428,3.40122,4140000.0
2008-04-24 02:50:00,3.4006,3.40619,3.39551,3.40069,8670000.0
2008-04-24 02:51:00,3.38932,3.4044,3.38932,3.4044,5660000.0
2008-04-24 02:52:00,3.40384,3.40425,3.39707,3.40425,2260000.0
2008-04-24 02:53:00,3.40259,3.40446,3.39229,3.39667,4510000.0
2008-04-24 02:54:00,3.40034,3.40485,3.39254,3.40018,5650000.0
2008-04-24 02:55:00,3.40293,3.40518,3.39729,3.40518,5260000.0
2008-04-24 02:56:00,3.39733,3.40678,3.39733,3.40283,4150000.0
2008-04-24 02:57:00,3.40537,3.40537,3.39294,3.39294,3770000.0
2008-04-24 02:58:00,3.40082,3.40471,3.39622,3.4002,4140000.0
2008-04-24 02:59:00,3.40468,3.40591,3.4006,3.40163,7150000.0
2008-04-24 03:00:00,3.39814,3.40583,3.39723,3.40583,5260000.0
2008-04-24 03:01:00,3.40596,3.40621,3.40098,3.40507,3010000.0
2008-04-24 03:02:00,3.39865,3.40433,3.39865,3.3998,3780000.0
2008-04-24 03:03:00,3.40363,3.40462,3.38752,3.40462,7540000.0
2008-04-24 03:04:00,3.40622,3.40622,3.40055,3.40559,4510000.0
2008-04-24 03:05:00,3.40435,3.40586,3.39596,3.40457,3770000.0
2008-04-24 03:06:00,3.39627,3.401,3.39627,3.401,3010000.0
2008-04-24 03:07:00,3.39798,3.40352,3.38742,3.40352,5260000.0
2008-04-24 03:08:00,3.3969,3.40654,3.3969,3.39939,4920000.0
2008-04-24 03:09:00,3.40644,3.40792,3.39781,3.40141,4140000.0
2008-04-24 03:10:00,3.39744,3.40326,3.39744,3.40148,4890000.0
2008-04-24 03:11:00,3.39944,3.4049,3.38389,3.40237,5270000.0
2008-04-24 03:12:00,3.40199,3.40575,3.39599,3.40575,3770000.0
2008-04-24 03:13:00,3.40045,3.40467,3.39499,3.39499,5290000.0
2008-04-24 03:14:00,3.40504,3.40632,3.40297,3.4048,3770000.0
2008-04-24 03:15:00,3.40147,3.40768,3.39641,3.40093,6030000.0
2008-04-24 03:16:00,3.40634,3.40634,3.39345,3.39958,8290000.0
2008-04-24 03:17:00,3.39974,3.40636,3.39489,3.40373,4530000.0
2008-04-24 03:18:00,3.38767,3.40161,3.38767,3.39951,4520000.0
2008-04-24 03:19:00,3.39934,3.40339,3.39474,3.40063,3400000.0
2008-04-24 03:20:00,3.40535,3.40755,3.39798,3.40127,8650000.0
2008-04-24 03:21:00,3.39704,3.40609,3.39704,3.40152,4510000.0
2008-04-24 03:22:00,3.40273,3.40865,3.39855,3.40068,5660000.0
2008-04-24 03:23:00,3.40266,3.40538,3.39918,3.39918,3390000.0
2008-04-24 03:24:00,3.40185,3.4068,3.40107,3.40107,7910000.0
2008-04-24 03:25:00,3.39777,3.4063,3.39777,3.40531,3380000.0
2008-04-24 03:26:00,3.40077,3.40583,3.40059,3.40583,3010000.0
2008-04-24 03:27:00,3.39943,3.40123,3.3903,3.40123,4880000.0
2008-04-24 03:28:00,3.40303,3.40656,3.40145,3.40656,4510000.0
2008-04-24 03:29:00,3.40056,3.40362,3.39512,3.39906,8650000.0
2008-04-24 03:30:00,3.40792,3.40809,3.39885,3.40141,4130000.0
2008-04-24 03:31:00,3.4059,3.4059,3.40021,3.40568,3760000.0
2008-04-24 03:32:00,3.40596,3.40786,3.39715,3.40128,6030000.0
2008-04-24 03:33:00,3.40621,3.40624,3.4011,3.4011,4510000.0
2008-04-24 03:34:00,3.3977,3.40506,3.39539,3.40334,3780000.0
2008-04-24 03:35:00,3.405,3.405,3.39397,3.39533,5270000.0
2008-04-24 03:36:00,3.3999,3.40203,3.38884,3.39456,6030000.0
2008-04-24 03:37:00,3.40448,3.40515,3.39539,3.40178,3770000.0
2008-04-24 03:38:00,3.40161,3.40838,3.39879,3.40208,6010000.0
2008-04-24 03:39:00,3.40576,3.4072,3.39712,3.39712,3010000.0
2008-04-24 03:40:00,3.40624,3.40624,3.39685,3.39685,5640000.0
2008-04-24 03:41:00,3.40046,3.4044,3.39354,3.39581,7140000.0
2008-04-24 03:42:00,3.40357,3.40615,3.39516,3.40603,5660000.0
2008-04-24 03:43:00,3.40191,3.40739,3.40096,3.40112,4900000.0
2008-04-24 03:44:00,3.40214,3.40593,3.39632,3.40124,6390000.0
2008-04-24 03:45:00,3.40592,3.40743,3.39833,3.40177,6420000.0
2008-04-24 03:46:00,3.40596,3.40733,3.40154,3.40536,3780000.0
2008-04-24 03:47:00,3.40251,3.41001,3.39828,3.39828,5290000.0
2008-04-24 03:48:00,3.40118,3.40386,3.40079,3.40079,3010000.0
2008-04-24 03:49:00,3.40507,3.40507,3.38987,3.3906,3380000.0
2008-04-24 03:50:00,3.40636,3.40636,3.39661,3.40608,6400000.0
2008-04-24 03:51:00,3.40545,3.40904,3.40115,3.40601,6020000.0
2008-04-24 03:52:00,3.39633,3.40604,3.39605,3.39605,4900000.0
2008-04-24 03:53:00,3.40121,3.40601,3.40102,3.40601,6010000.0
2008-04-24 03:54:00,3.40645,3.40645,3.40523,3.40523,1890000.0
2008-04-24 03:55:00,3.40477,3.40573,3.40073,3.40111,6400000.0
2008-04-24 03:56:00,3.4039,3.40596,3.40032,3.40596,3390000.0
2008-04-24 03:57:00,3.39671,3.40384,3.39671,3.4008,3010000.0
2008-04-24 03:58:00,3.39672,3.40318,3.38935,3.40318,3390000.0
2008-04-24 03:59:00,3.40101,3.40602,3.39796,3.40116,3770000.0
2008-04-24 04:00:00,3.40739,3.40739,3.39947,3.40113,6400000.0
2008-04-24 04:01:00,3.40589,3.40626,3.39658,3.39662,6410000.0
2008-04-24 04:02:00,3.40022,3.40644,3.39973,3.4051,4150000.0
2008-04-24 04:03:00,3.40171,3.40753,3.39732,3.40659,3030000.0
2008-04-24 04:04:00,3.4004,3.40573,3.39625,3.40539,5260000.0
2008-04-24 04:05:00,3.40678,3.40678,3.3978,3.40579,4140000.0
2008-04-24 04:06:00,3.40528,3.40528,3.38022,3.38022,4140000.0
2008-04-24 04:07:00,3.40639,3.40639,3.40103,3.40103,1130000.0
2008-04-24 04:08:00,3.40512,3.40706,3.39991,3.40005,4130000.0
2008-04-24 04:09:00,3.40255,3.40301,3.40073,3.40301,3010000.0
2008-04-24 04:10:00,3.39708,3.4074,3.39708,3.3974,4520000.0
2008-04-24 04:11:00,3.39633,3.40298,3.3933,3.39999,4900000.0
2008-04-24 04:12:00,3.40604,3.40661,3.39934,3.40515,3010000.0
2008-04-24 04:13:00,3.40124,3.40535,3.39914,3.40535,4910000.0
2008-04-24 04:14:00,3.40454,3.40454,3.38391,3.39917,6390000.0
2008-04-24 04:15:00,3.40298,3.40522,3.39584,3.40053,7160000.0
2008-04-24 04:16:00,3.40093,3.40612,3.39582,3.40439,4900000.0
2008-04-24 04:17:00,3.40648,3.40797,3.39813,3.40608,7540000.0
2008-04-24 04:18:00,3.38647,3.38662,3.37782,3.38347,4150000.0
2008-04-24 04:19:00,3.396,3.40404,3.396,3.40404,3020000.0
2008-04-24 04:20:00,3.4008,3.40482,3.39594,3.40432,3380000.0
2008-04-24 04:21:00,3.40136,3.40505,3.39694,3.40505,3390000.0
2008-04-24 04:22:00,3.39083,3.40163,3.39083,3.39978,3040000.0
2008-04-24 04:23:00,3.40046,3.404,3.3956,3.3956,3760000.0
2008-04-24 04:24:00,3.40171,3.40452,3.39483,3.40452,7140000.0
2008-04-24 04:25:00,3.402,3.40887,3.39844,3.40656,6390000.0
2008-04-24 04:26:00,3.40575,3.40674,3.40123,3.40148,3030000.0
2008-04-24 04:27:00,3.40095,3.40095,3.39064,3.39096,3390000.0
2008-04-24 04:28:00,3.40625,3.40669,3.39686,3.40571,5270000.0
2008-04-24 04:30:00,3.39837,3.40354,3.38587,3.40053,10900000.0
2008-04-24 04:31:00,3.40591,3.40674,3.39763,3.40622,5280000.0
2008-04-24 04:32:00,3.40005,3.40703,3.3979,3.40497,3400000.0
2008-04-24 04:33:00,3.40476,3.40476,3.3914,3.40334,3780000.0
2008-04-24 04:34:00,3.404,3.404,3.39138,3.39494,7140000.0
2008-04-24 04:35:00,3.39606,3.40811,3.39606,3.4068,5650000.0
2008-04-24 04:36:00,3.40017,3.40514,3.3956,3.4002,4140000.0
2008-04-24 04:37:00,3.40179,3.40554,3.39396,3.40554,4510000.0
2008-04-24 04:38:00,3.40472,3.406,3.39624,3.40599,6760000.0
2008-04-24 04:39:00,3.40112,3.40112,3.38522,3.39438,3400000.0
2008-04-24 04:40:00,3.4038,3.40547,3.39444,3.40547,6020000.0
2008-04-24 04:41:00,3.40543,3.40701,3.401,3.401,10900000.0
2008-04-24 04:42:00,3.39811,3.40432,3.38772,3.39742,4140000.0
2008-04-24 04:43:00,3.40248,3.40732,3.40248,3.40671,4890000.0
2008-04-24 04:44:00,3.407,3.407,3.39754,3.40666,4520000.0
2008-04-24 04:45:00,3.39444,3.4078,3.39444,3.39698,7170000.0
2008-04-24 04:46:00,3.40461,3.40461,3.39296,3.39577,6400000.0
2008-04-24 04:47:00,3.40534,3.40644,3.4028,3.40563,5640000.0
2008-04-24 04:48:00,3.40333,3.40603,3.40076,3.40076,4510000.0
2008-04-24 04:49:00,3.3999,3.40198,3.38486,3.39893,11670000.0
2008-04-24 04:50:00,3.39665,3.40579,3.39662,3.4051,4900000.0
2008-04-24 04:51:00,3.40055,3.40521,3.39477,3.40102,7150000.0
2008-04-24 04:52:00,3.39997,3.40711,3.39702,3.4045,5260000.0
2008-04-24 04:53:00,3.39184,3.40509,3.39184,3.40509,4530000.0
2008-04-24 04:54:00,3.40531,3.40531,3.39637,3.39637,5270000.0
2008-04-24 04:55:00,3.4056,3.4056,3.39887,3.40051,5650000.0
2008-04-24 04:56:00,3.40482,3.40628,3.39949,3.40619,4520000.0
2008-04-24 04:57:00,3.40198,3.40546,3.39614,3.39955,3390000.0
2008-04-24 04:58:00,3.38628,3.40258,3.38628,3.40066,4520000.0
2008-04-24 04:59:00,3.40266,3.4073,3.40117,3.40239,4520000.0
2008-04-24 05:00:00,3.40724,3.40724,3.39054,3.40295,6420000.0
2008-04-24 05:01:00,3.40633,3.40633,3.39974,3.40478,4890000.0
2008-04-24 05:02:00,3.39174,3.40513,3.39174,3.40513,5640000.0
2008-04-24 05:03:00,3.39715,3.40722,3.39715,3.40164,6390000.0
2008-04-24 05:04:00,3.40323,3.40323,3.39311,3.39311,4150000.0
2008-04-24 05:05:00,3.40635,3.40635,3.40475,3.40475,3010000.0
2008-04-24 05:06:00,3.40494,3.40506,3.39421,3.4042,7900000.0
2008-04-24 05:07:00,3.38723,3.40041,3.38723,3.40041,5260000.0
2008-04-24 05:08:00,3.40068,3.40576,3.39884,3.40576,6380000.0
2008-04-24 05:09:00,3.39567,3.40491,3.39567,3.40037,3770000.0
2008-04-24 05:10:00,3.40359,3.40588,3.39663,3.40072,5650000.0
2008-04-24 05:11:00,3.39764,3.40565,3.38979,3.40164,4140000.0
2008-04-24 05:12:00,3.40018,3.40474,3.39524,3.3965,4900000.0
2008-04-24 05:13:00,3.39687,3.40181,3.38613,3.39932,4900000.0
2008-04-24 05:14:00,3.40078,3.40319,3.39059,3.40319,3030000.0
2008-04-24 05:15:00,3.3994,3.40484,3.39373,3.40187,9030000.0
2008-04-24 05:16:00,3.39597,3.40007,3.39112,3.40007,5260000.0
2008-04-24 05:17:00,3.39804,3.40065,3.39172,3.39952,4890000.0
2008-04-24 05:18:00,3.39708,3.40661,3.39708,3.39968,4890000.0
2008-04-24 05:19:00,3.40214,3.40343,3.39515,3.40215,5270000.0
2008-04-24 05:20:00,3.40572,3.40645,3.39676,3.40631,7890000.0
2008-04-24 05:21:00,3.40434,3.40494,3.38861,3.40488,6410000.0
2008-04-24 05:22:00,3.40236,3.40703,3.39539,3.40317,4890000.0
2008-04-24 05:23:00,3.39759,3.40342,3.38419,3.39929,9440000.0
2008-04-24 05:24:00,3.40596,3.40779,3.39825,3.40581,3380000.0
2008-04-24 05:25:00,3.39636,3.40595,3.39636,3.40477,4520000.0
2008-04-24 05:26:00,3.38366,3.40405,3.38366,3.40405,3400000.0
2008-04-24 05:27:00,3.40493,3.40829,3.40091,3.40566,7510000.0
2008-04-24 05:28:00,3.40449,3.40449,3.3872,3.39801,6760000.0
2008-04-24 05:29:00,3.40141,3.40538,3.40042,3.40482,4140000.0
2008-04-24 05:30:00,3.40521,3.40796,3.39855,3.40695,6020000.0
2008-04-24 05:31:00,3.39143,3.40342,3.39143,3.40342,4890000.0
2008-04-24 05:32:00,3.4018,3.40832,3.4018,3.40746,4890000.0
2008-04-24 05:33:00,3.39802,3.40541,3.38642,3.40541,8640000.0
2008-04-24 05:34:00,3.39935,3.40625,3.39781,3.40625,4890000.0
2008-04-24 05:35:00,3.40715,3.40906,3.39897,3.40175,11630000.0
2008-04-24 05:36:00,3.40387,3.4064,3.39985,3.40326,5260000.0
2008-04-24 05:37:00,3.40151,3.40202,3.38527,3.40202,7150000.0
2008-04-24 05:38:00,3.40464,3.4067,3.40044,3.40473,4150000.0
2008-04-24 05:39:00,3.40029,3.40589,3.39499,3.39937,9410000.0
2008-04-24 05:40:00,3.40494,3.40571,3.39191,3.40504,6770000.0
2008-04-24 05:41:00,3.39982,3.40599,3.39494,3.40068,7510000.0
2008-04-24 05:42:00,3.40708,3.40828,3.39842,3.40692,7170000.0
2008-04-24 05:43:00,3.39964,3.40391,3.38829,3.40047,10920000.0
2008-04-24 05:44:00,3.40451,3.40574,3.39654,3.40116,6780000.0
2008-04-24 05:45:00,3.40501,3.41042,3.399,3.40699,9780000.0
2008-04-24 05:46:00,3.4043,3.40521,3.39586,3.40031,5640000.0
2008-04-24 05:47:00,3.40174,3.40419,3.38949,3.40419,4890000.0
2008-04-24 05:48:00,3.40514,3.40711,3.39834,3.40017,4890000.0
2008-04-24 05:49:00,3.40548,3.40548,3.39703,3.40154,5650000.0
2008-04-24 05:50:00,3.40163,3.40543,3.39422,3.40349,7150000.0
2008-04-24 05:51:00,3.3961,3.40351,3.39444,3.40324,5630000.0
2008-04-24 05:52:00,3.40044,3.40646,3.39768,3.40485,3780000.0
2008-04-24 05:53:00,3.40661,3.4081,3.39788,3.39788,3760000.0
2008-04-24 05:55:00,3.40131,3.40805,3.39807,3.40754,8650000.0
2008-04-24 05:56:00,3.39922,3.40663,3.39922,3.40635,4520000.0
2008-04-24 05:57:00,3.40269,3.40269,3.38815,3.40231,4890000.0
2008-04-24 05:58:00,3.40077,3.4071,3.39738,3.40165,6770000.0
2008-04-24 05:59:00,3.40207,3.40599,3.39521,3.40599,3010000.0
2008-04-24 06:00:00,3.40963,3.40963,3.39736,3.40586,7920000.0
2008-04-24 06:01:00,3.40575,3.4064,3.40071,3.40487,4140000.0
2008-04-24 06:02:00,3.40628,3.40628,3.39925,3.39925,8660000.0
2008-04-24 06:03:00,3.39923,3.40657,3.39923,3.40521,3760000.0
2008-04-24 06:04:00,3.40347,3.40367,3.38727,3.40367,7140000.0
2008-04-24 06:05:00,3.40296,3.40677,3.40282,3.4051,5640000.0
2008-04-24 06:06:00,3.40487,3.40637,3.40487,3.40502,3760000.0
2008-04-24 06:07:00,3.40904,3.41143,3.39595,3.39595,8280000.0
2008-04-24 06:08:00,3.40142,3.40499,3.39435,3.40499,6770000.0
2008-04-24 06:09:00,3.40048,3.40466,3.40048,3.40465,4140000.0
2008-04-24 06:10:00,3.40133,3.40549,3.40027,3.40418,3760000.0
2008-04-24 06:11:00,3.40331,3.40331,3.3868,3.40284,4520000.0
2008-04-24 06:12:00,3.39741,3.40639,3.39717,3.40587,7150000.0
2008-04-24 06:13:00,3.40576,3.40596,3.40123,3.40581,5270000.0
2008-04-24 06:14:00,3.40042,3.40515,3.39436,3.39626,4890000.0
2008-04-24 06:15:00,3.40925,3.40925,3.40008,3.40166,8280000.0
2008-04-24 06:16:00,3.40577,3.40648,3.39735,3.40193,6030000.0
2008-04-24 06:17:00,3.39034,3.40567,3.39034,3.3965,4150000.0
2008-04-24 06:18:00,3.40164,3.40602,3.39876,3.40467,6380000.0
2008-04-24 06:19:00,3.4051,3.40546,3.39513,3.40546,3010000.0
2008-04-24 06:21:00,3.39691,3.40572,3.38367,3.40572,5670000.0
2008-04-24 06:23:00,3.39539,3.4035,3.39539,3.40006,6410000.0
2008-04-24 06:24:00,3.40658,3.40658,3.39702,3.40112,6020000.0
2008-04-24 06:25:00,3.39759,3.40041,3.39301,3.40041,4520000.0
2008-04-24 06:26:00,3.40799,3.40999,3.39984,3.40204,5660000.0
2008-04-24 06:28:00,3.39753,3.39753,3.39403,3.39748,2270000.0
2008-04-24 06:29:00,3.40206,3.40832,3.39751,3.40574,6010000.0
2008-04-24 06:30:00,3.40568,3.41174,3.39857,3.39857,6020000.0
2008-04-24 06:31:00,3.39866,3.40293,3.38764,3.38764,9040000.0
2008-04-24 06:32:00,3.40173,3.4094,3.39851,3.4024,7140000.0
2008-04-24 06:33:00,3.40485,3.40616,3.39928,3.40616,4550000.0
2008-04-24 06:34:00,3.40447,3.40447,3.38866,3.40303,7920000.0
2008-04-24 06:35:00,3.40086,3.40661,3.39661,3.39661,3770000.0
2008-04-24 06:36:00,3.40026,3.40718,3.40026,3.40577,5660000.0
2008-04-24 06:37:00,3.4059,3.40604,3.40538,3.40556,2640000.0
2008-04-24 06:38:00,3.40225,3.40408,3.38917,3.40408,6400000.0
2008-04-24 06:39:00,3.40105,3.40626,3.39683,3.39683,4520000.0
2008-04-24 06:40:00,3.40041,3.40663,3.39564,3.40663,4890000.0
2008-04-24 06:41:00,3.39683,3.40242,3.39683,3.4018,3770000.0
2008-04-24 06:42:00,3.40201,3.40768,3.39756,3.4052,9030000.0
2008-04-24 06:43:00,3.38872,3.38872,3.38429,3.38429,1500000.0
2008-04-24 06:45:00,3.40869,3.40992,3.40448,3.40857,5660000.0
2008-04-24 06:46:00,3.39967,3.40646,3.39967,3.40134,4890000.0
2008-04-24 06:47:00,3.4018,3.4063,3.40101,3.40101,5630000.0
2008-04-24 06:48:00,3.394,3.40387,3.394,3.40387,6020000.0
2008-04-24 06:50:00,3.39957,3.40697,3.39957,3.40132,5260000.0
2008-04-24 06:51:00,3.40081,3.40529,3.39818,3.40503,8680000.0
2008-04-24 06:52:00,3.40054,3.40614,3.39981,3.40091,4510000.0
2008-04-24 06:53:00,3.40108,3.40548,3.40042,3.40042,5640000.0
2008-04-24 06:54:00,3.40554,3.40554,3.40468,3.40468,1880000.0
2008-04-24 06:55:00,3.40417,3.40417,3.38697,3.3962,4510000.0
2008-04-24 06:56:00,3.40369,3.40537,3.396,3.40537,6030000.0
2008-04-24 06:57:00,3.39684,3.40376,3.39373,3.40338,4910000.0
2008-04-24 06:58:00,3.40199,3.40652,3.4006,3.40643,6770000.0
2008-04-24 06:59:00,3.40561,3.40561,3.39116,3.39739,3770000.0
2008-04-24 07:00:00,3.40593,3.40966,3.3977,3.40056,5650000.0
2008-04-24 07:01:00,3.3926,3.40199,3.38487,3.40199,4510000.0
2008-04-24 07:02:00,3.4018,3.40474,3.39589,3.39589,5270000.0
2008-04-24 07:03:00,3.40492,3.40492,3.39935,3.39935,1500000.0
2008-04-24 07:04:00,3.40595,3.40989,3.39884,3.40617,7150000.0
2008-04-24 07:05:00,3.39981,3.40438,3.39028,3.39432,6020000.0
2008-04-24 07:06:00,3.39932,3.40492,3.39633,3.39662,4140000.0
2008-04-24 07:07:00,3.39791,3.40411,3.38516,3.39826,6780000.0
2008-04-24 07:08:00,3.40661,3.40708,3.39713,3.39991,4880000.0
2008-04-24 07:09:00,3.40599,3.40729,3.39788,3.40561,7130000.0
2008-04-24 07:10:00,3.39418,3.39973,3.39418,3.39973,1500000.0
2008-04-24 07:11:00,3.40697,3.40697,3.39754,3.40651,4880000.0
2008-04-24 07:12:00,3.40562,3.40612,3.39582,3.40083,7540000.0
2008-04-24 07:13:00,3.40507,3.40524,3.38201,3.38201,3760000.0
2008-04-24 07:14:00,3.4043,3.40803,3.39847,3.4064,3760000.0
2008-04-24 07:15:00,3.40802,3.40802,3.3956,3.40044,5270000.0
2008-04-24 07:16:00,3.38072,3.40294,3.38072,3.39466,8270000.0
2008-04-24 07:17:00,3.40558,3.40558,3.39648,3.40224,4520000.0
2008-04-24 07:18:00,3.40132,3.40655,3.40052,3.40094,4510000.0
2008-04-24 07:19:00,3.40091,3.40144,3.38695,3.40068,3770000.0
2008-04-24 07:20:00,3.40201,3.40759,3.39753,3.40132,3770000.0
2008-04-24 07:21:00,3.40131,3.40131,3.38405,3.40003,4900000.0
2008-04-24 07:22:00,3.40552,3.40693,3.40106,3.40587,6760000.0
2008-04-24 07:23:00,3.40498,3.40658,3.40079,3.40606,5650000.0
2008-04-24 07:24:00,3.39625,3.40424,3.39523,3.39622,5260000.0
2008-04-24 07:25:00,3.40067,3.4034,3.38506,3.39002,7150000.0
2008-04-24 07:26:00,3.40543,3.40682,3.39677,3.40682,4530000.0
2008-04-24 07:27:00,3.40779,3.40779,3.39961,3.40099,3010000.0
2008-04-24 07:28:00,3.40081,3.40592,3.38644,3.40592,4140000.0
2008-04-24 07:29:00,3.40597,3.40597,3.39534,3.39999,3760000.0
2008-04-24 07:30:00,3.40511,3.41029,3.40063,3.40241,6040000.0
2008-04-24 07:31:00,3.40523,3.40523,3.39256,3.40255,5260000.0
2008-04-24 07:32:00,3.40604,3.40655,3.39582,3.40436,9780000.0
2008-04-24 07:33:00,3.39984,3.40542,3.39598,3.40542,4890000.0
2008-04-24 07:34:00,3.38443,3.40273,3.38443,3.40273,4900000.0
2008-04-24 07:35:00,3.40136,3.40668,3.40045,3.40577,3770000.0
2008-04-24 07:36:00,3.39987,3.40719,3.39723,3.40591,4900000.0
2008-04-24 07:37:00,3.39298,3.4028,3.38833,3.38981,7900000.0
2008-04-24 07:39:00,3.39611,3.40547,3.39533,3.40547,4510000.0
2008-04-24 07:40:00,3.40473,3.40835,3.39615,3.40835,2640000.0
2008-04-24 07:41:00,3.38555,3.40547,3.38436,3.40547,8270000.0
2008-04-24 07:42:00,3.40022,3.4061,3.39599,3.40585,6010000.0
2008-04-24 07:43:00,3.39583,3.40271,3.3958,3.39977,6400000.0
2008-04-24 07:44:00,3.40628,3.40655,3.39691,3.39691,6010000.0
2008-04-24 07:45:00,3.4087,3.4087,3.39469,3.4009,8290000.0
2008-04-24 07:46:00,3.40671,3.40671,3.39033,3.40109,4880000.0
2008-04-24 07:47:00,3.4045,3.40874,3.39732,3.40803,8630000.0
2008-04-24 07:48:00,3.40166,3.40644,3.39929,3.40272,4880000.0
2008-04-24 07:49:00,3.40477,3.40782,3.39743,3.40154,7140000.0
2008-04-24 07:50:00,3.40648,3.40648,3.40025,3.40584,4510000.0
2008-04-24 07:51:00,3.4033,3.4033,3.38697,3.40294,8650000.0
2008-04-24 07:52:00,3.40131,3.40716,3.39655,3.40678,6010000.0
2008-04-24 07:53:00,3.40095,3.40533,3.39728,3.39728,3010000.0
2008-04-24 07:54:00,3.40671,3.4074,3.4,3.4,5260000.0
2008-04-24 07:55:00,3.4014,3.40714,3.39732,3.40401,6780000.0
2008-04-24 07:56:00,3.40088,3.40642,3.40088,3.40628,7520000.0
2008-04-24 07:57:00,3.40661,3.4088,3.40099,3.40779,6400000.0
2008-04-24 07:58:00,3.40456,3.40618,3.39914,3.39914,3760000.0
2008-04-24 07:59:00,3.40075,3.40348,3.38071,3.39906,15390000.0
2008-04-24 08:00:00,3.40438,3.40645,3.40027,3.40645,5260000.0
2008-04-24 08:01:00,3.39738,3.40761,3.39706,3.40314,10520000.0
2008-04-24 08:02:00,3.40322,3.40559,3.39684,3.40383,9030000.0
2008-04-24 08:03:00,3.4054,3.40631,3.39929,3.40631,5260000.0
2008-04-24 08:04:00,3.40399,3.40582,3.39629,3.4008,8260000.0
2008-04-24 08:05:00,3.40386,3.40931,3.39999,3.4048,3760000.0
2008-04-24 08:06:00,3.40008,3.40671,3.40008,3.40173,7140000.0
2008-04-24 08:07:00,3.40766,3.40962,3.39941,3.40714,5270000.0
2008-04-24 08:08:00,3.40136,3.40646,3.3968,3.40512,7510000.0
2008-04-24 08:09:00,3.40362,3.40362,3.3944,3.40186,5640000.0
2008-04-24 08:10:00,3.40554,3.40554,3.40056,3.40124,4520000.0
2008-04-24 08:11:00,3.40632,3.40909,3.40222,3.4062,10520000.0
2008-04-24 08:12:00,3.40654,3.40697,3.39777,3.40668,5660000.0
2008-04-24 08:13:00,3.40502,3.40529,3.39438,3.39646,7900000.0
2008-04-24 08:14:00,3.40716,3.40816,3.39823,3.39823,15420000.0
2008-04-24 08:15:00,3.40824,3.40824,3.39817,3.40079,6390000.0
2008-04-24 08:16:00,3.40506,3.40663,3.40092,3.40663,4140000.0
2008-04-24 08:17:00,3.40216,3.40643,3.40163,3.40643,5250000.0
2008-04-24 08:18:00,3.4016,3.40592,3.40051,3.40237,3770000.0
2008-04-24 08:19:00,3.40708,3.40957,3.3992,3.40482,6770000.0
2008-04-24 08:20:00,3.40047,3.41032,3.40047,3.4047,4140000.0
2008-04-24 08:21:00,3.40594,3.40594,3.39396,3.40149,7530000.0
2008-04-24 08:22:00,3.39857,3.40701,3.39599,3.40073,7520000.0
2008-04-24 08:23:00,3.40119,3.4059,3.39677,3.4051,4880000.0
2008-04-24 08:24:00,3.39583,3.40558,3.39583,3.40014,4880000.0
2008-04-24 08:25:00,3.39532,3.40431,3.39383,3.39528,8250000.0
2008-04-24 08:26:00,3.39715,3.39715,3.38643,3.39607,4510000.0
2008-04-24 08:27:00,3.40013,3.40562,3.39579,3.40178,3010000.0
2008-04-24 08:28:00,3.40071,3.40801,3.39575,3.39575,7510000.0
2008-04-24 08:29:00,3.40593,3.40593,3.39335,3.40061,9410000.0
2008-04-24 08:30:00,3.40082,3.40936,3.40082,3.40598,6400000.0
2008-04-24 08:31:00,3.40652,3.40864,3.40171,3.40722,6760000.0
2008-04-24 08:32:00,3.40346,3.40867,3.40066,3.40755,4140000.0
2008-04-24 08:33:00,3.40749,3.40749,3.40217,3.40719,6000000.0
2008-04-24 08:34:00,3.40482,3.40624,3.39976,3.39976,5270000.0
2008-04-24 08:35:00,3.40743,3.40743,3.39965,3.40666,6750000.0
2008-04-24 08:36:00,3.4079,3.40878,3.39891,3.40242,7140000.0
2008-04-24 08:37:00,3.40675,3.41179,3.40028,3.40821,7140000.0
2008-04-24 08:38:00,3.40568,3.40844,3.40118,3.40222,7890000.0
2008-04-24 08:39:00,3.40318,3.40913,3.39897,3.40312,10150000.0
2008-04-24 08:40:00,3.4057,3.40829,3.3986,3.40293,6770000.0
2008-04-24 08:41:00,3.40034,3.40649,3.38594,3.40186,9760000.0
2008-04-24 08:42:00,3.40555,3.40804,3.4023,3.40719,7510000.0
2008-04-24 08:43:00,3.39719,3.40658,3.3966,3.4037,7520000.0
2008-04-24 08:44:00,3.40247,3.40971,3.39933,3.40971,6380000.0
2008-04-24 08:45:00,3.4071,3.41153,3.40083,3.41124,10170000.0
2008-04-24 08:46:00,3.40955,3.41133,3.40637,3.41112,4520000.0
2008-04-24 08:47:00,3.4118,3.4118,3.39931,3.41105,8650000.0
2008-04-24 08:48:00,3.40692,3.41275,3.40266,3.40916,5650000.0
2008-04-24 08:49:00,3.40234,3.41138,3.40029,3.40029,6390000.0
2008-04-24 08:50:00,3.40409,3.41019,3.39975,3.40577,9030000.0
2008-04-24 08:51:00,3.41148,3.41148,3.39943,3.4057,4520000.0
2008-04-24 08:52:00,3.40987,3.41149,3.4066,3.40694,4880000.0
2008-04-24 08:53:00,3.40348,3.41172,3.40107,3.40596,10910000.0
2008-04-24 08:54:00,3.40717,3.41117,3.40221,3.40221,4140000.0
2008-04-24 08:55:00,3.41053,3.41075,3.40479,3.40774,5270000.0
2008-04-24 08:56:00,3.41008,3.41107,3.40105,3.40576,6770000.0
2008-04-24 08:57:00,3.40954,3.40954,3.40259,3.40634,7510000.0
2008-04-24 08:58:00,3.40705,3.40989,3.40079,3.40932,6000000.0
2008-04-24 08:59:00,3.40999,3.40999,3.38201,3.40699,9030000.0
2008-04-24 09:00:00,3.40632,3.40961,3.40267,3.40488,6390000.0
2008-04-24 09:01:00,3.41101,3.41129,3.39954,3.40818,6770000.0
2008-04-24 09:02:00,3.40456,3.41068,3.40144,3.41068,3400000.0
2008-04-24 09:03:00,3.40583,3.40905,3.40418,3.40584,3760000.0
2008-04-24 09:04:00,3.40815,3.41128,3.40474,3.41087,6750000.0
2008-04-24 09:05:00,3.40884,3.41309,3.40471,3.41036,9020000.0
2008-04-24 09:06:00,3.40077,3.41042,3.39885,3.40697,8280000.0
2008-04-24 09:07:00,3.40964,3.40964,3.39783,3.40408,8260000.0
2008-04-24 09:08:00,3.40499,3.4054,3.39869,3.40482,4140000.0
2008-04-24 09:09:00,3.40451,3.40853,3.39957,3.40501,8260000.0
2008-04-24 09:10:00,3.40683,3.40729,3.39926,3.39926,5640000.0
2008-04-24 09:11:00,3.40267,3.40877,3.40267,3.40416,6020000.0
2008-04-24 09:12:00,3.40756,3.40765,3.39651,3.40684,6010000.0
2008-04-24 09:13:00,3.40275,3.4076,3.3981,3.40316,6400000.0
2008-04-24 09:14:00,3.40812,3.40812,3.39955,3.4032,6770000.0
2008-04-24 09:15:00,3.40907,3.40907,3.39817,3.40708,3770000.0
2008-04-24 09:16:00,3.40421,3.40765,3.40063,3.40765,4880000.0
2008-04-24 09:17:00,3.40384,3.40828,3.39761,3.40358,7150000.0
2008-04-24 09:18:00,3.40723,3.40857,3.39949,3.40698,6000000.0
2008-04-24 09:19:00,3.40769,3.40769,3.40006,3.40006,4890000.0
2008-04-24 09:20:00,3.40371,3.40642,3.38715,3.40642,6030000.0
2008-04-24 09:21:00,3.40794,3.41025,3.40299,3.40454,10150000.0
2008-04-24 09:22:00,3.40861,3.40861,3.39918,3.40268,9050000.0
2008-04-24 09:23:00,3.40911,3.40911,3.39787,3.40381,4890000.0
2008-04-24 09:24:00,3.4098,3.4098,3.40181,3.40181,9390000.0
2008-04-24 09:25:00,3.40766,3.40862,3.39996,3.39996,5630000.0
2008-04-24 09:26:00,3.40807,3.40868,3.39817,3.40483,6400000.0
2008-04-24 09:27:00,3.40008,3.4094,3.40008,3.40649,5260000.0
2008-04-24 09:28:00,3.40713,3.40716,3.40257,3.40257,5260000.0
2008-04-24 09:29:00,3.40848,3.40935,3.40129,3.40935,6760000.0
2008-04-24 09:30:00,3.40734,3.40841,3.398,3.40841,6770000.0
2008-04-24 09:31:00,3.40911,3.41081,3.40608,3.4103,4510000.0
2008-04-24 09:32:00,3.40899,3.40899,3.39936,3.39936,4510000.0
2008-04-24 09:33:00,3.40535,3.41224,3.40129,3.40977,9030000.0
2008-04-24 09:34:00,3.3992,3.40811,3.39692,3.40387,7150000.0
2008-04-24 09:35:00,3.40912,3.40912,3.394,3.40476,14680000.0
2008-04-24 09:36:00,3.40336,3.40992,3.40142,3.40992,4890000.0
2008-04-24 09:37:00,3.41083,3.41083,3.40151,3.41032,6760000.0
2008-04-24 09:38:00,3.40528,3.40904,3.39589,3.40533,10900000.0
2008-04-24 09:39:00,3.40354,3.40814,3.40354,3.40444,5250000.0
2008-04-24 09:40:00,3.40567,3.41015,3.39923,3.40453,7130000.0
2008-04-24 09:41:00,3.4019,3.41221,3.39992,3.40862,7880000.0
2008-04-24 09:42:00,3.409,3.409,3.40499,3.407,4880000.0
2008-04-24 09:43:00,3.40887,3.40961,3.40001,3.40001,7540000.0
2008-04-24 09:44:00,3.40937,3.40937,3.39866,3.40407,8630000.0
2008-04-24 09:45:00,3.40762,3.40907,3.39641,3.40891,10890000.0
2008-04-24 09:46:00,3.40219,3.4067,3.39205,3.4067,4140000.0
2008-04-24 09:47:00,3.40708,3.40942,3.3984,3.40942,11280000.0
2008-04-24 09:48:00,3.40441,3.40954,3.40331,3.40954,4880000.0
2008-04-24 09:49:00,3.40797,3.40797,3.39447,3.40548,10910000.0
2008-04-24 09:50:00,3.40975,3.40993,3.40503,3.40771,3770000.0
2008-04-24 09:51:00,3.41023,3.41023,3.39838,3.40435,7140000.0
2008-04-24 09:52:00,3.40658,3.40778,3.39548,3.40778,4890000.0
2008-04-24 09:53:00,3.40516,3.40992,3.39909,3.40503,7140000.0
2008-04-24 09:54:00,3.40878,3.40957,3.39689,3.40833,9030000.0
2008-04-24 09:55:00,3.40167,3.41012,3.39948,3.40611,9030000.0
2008-04-24 09:56:00,3.40165,3.41131,3.40082,3.41027,6010000.0
2008-04-24 09:57:00,3.40945,3.40945,3.40008,3.40923,9410000.0
2008-04-24 09:58:00,3.40445,3.40964,3.40166,3.40315,5250000.0
2008-04-24 09:59:00,3.40499,3.41065,3.40146,3.40926,13900000.0
2008-04-24 10:00:00,3.41039,3.41039,3.39605,3.40696,10910000.0
2008-04-24 10:01:00,3.40847,3.41134,3.40033,3.40844,8660000.0
2008-04-24 10:02:00,3.40402,3.41084,3.39983,3.40558,9390000.0
2008-04-24 10:03:00,3.40519,3.41266,3.40258,3.41056,6760000.0
2008-04-24 10:04:00,3.4127,3.41343,3.40287,3.40901,7530000.0
2008-04-24 10:05:00,3.40838,3.41163,3.40256,3.40995,6760000.0
2008-04-24 10:06:00,3.40242,3.41151,3.40241,3.40989,6770000.0
2008-04-24 10:07:00,3.40646,3.41036,3.40386,3.41036,6390000.0
2008-04-24 10:08:00,3.40298,3.4081,3.39042,3.40144,7880000.0
2008-04-24 10:09:00,3.4119,3.4119,3.40147,3.40734,6030000.0
2008-04-24 10:10:00,3.40997,3.4114,3.40553,3.41034,4140000.0
2008-04-24 10:11:00,3.40559,3.41076,3.40534,3.41076,4510000.0
2008-04-24 10:12:00,3.40902,3.41096,3.40299,3.40754,8260000.0
2008-04-24 10:13:00,3.41198,3.41198,3.40335,3.40635,5260000.0
2008-04-24 10:14:00,3.40675,3.41022,3.40162,3.40725,7160000.0
2008-04-24 10:15:00,3.40811,3.41324,3.40612,3.41295,4510000.0
2008-04-24 10:16:00,3.40882,3.41311,3.40201,3.4073,14270000.0
2008-04-24 10:17:00,3.4071,3.41134,3.3999,3.40183,13150000.0
2008-04-24 10:18:00,3.41148,3.41364,3.4037,3.4037,5640000.0
2008-04-24 10:19:00,3.40882,3.41296,3.40013,3.40858,9780000.0
2008-04-24 10:20:00,3.40795,3.41219,3.40123,3.41063,9010000.0
2008-04-24 10:21:00,3.41357,3.41446,3.40228,3.40758,13910000.0
2008-04-24 10:22:00,3.40773,3.41195,3.40198,3.4034,4540000.0
2008-04-24 10:23:00,3.41362,3.41452,3.40118,3.40777,7880000.0
2008-04-24 10:24:00,3.41308,3.41448,3.40529,3.41417,9760000.0
2008-04-24 10:25:00,3.40806,3.41342,3.40488,3.41342,4880000.0
2008-04-24 10:26:00,3.41465,3.41465,3.4021,3.41166,11650000.0
2008-04-24 10:27:00,3.41312,3.41312,3.40312,3.40983,5660000.0
2008-04-24 10:28:00,3.40683,3.4135,3.40421,3.41337,6770000.0
2008-04-24 10:29:00,3.40501,3.41359,3.40061,3.41359,6010000.0
2008-04-24 10:30:00,3.4136,3.4136,3.40173,3.41217,6770000.0
2008-04-24 10:31:00,3.4113,3.41397,3.40225,3.40444,6770000.0
2008-04-24 10:32:00,3.40989,3.4129,3.40735,3.41252,7530000.0
2008-04-24 10:33:00,3.41406,3.41426,3.40541,3.41412,6380000.0
2008-04-24 10:34:00,3.40214,3.4113,3.40128,3.40712,7140000.0
2008-04-24 10:35:00,3.41046,3.41151,3.4029,3.4067,9780000.0
2008-04-24 10:36:00,3.41392,3.41403,3.40725,3.41403,4520000.0
2008-04-24 10:37:00,3.40773,3.41343,3.4031,3.4081,12030000.0
2008-04-24 10:38:00,3.40862,3.41221,3.40302,3.41051,6760000.0
2008-04-24 10:39:00,3.41064,3.41119,3.40262,3.4111,4510000.0
2008-04-24 10:40:00,3.41105,3.41198,3.40238,3.40238,5630000.0
2008-04-24 10:41:00,3.40202,3.41164,3.4013,3.41081,4880000.0
2008-04-24 10:42:00,3.40416,3.41224,3.40416,3.41044,6390000.0
2008-04-24 10:43:00,3.4105,3.41152,3.40233,3.40447,7140000.0
2008-04-24 10:44:00,3.40911,3.41231,3.40256,3.41231,10160000.0
2008-04-24 10:45:00,3.40758,3.41294,3.40362,3.40924,10910000.0
2008-04-24 10:46:00,3.40777,3.41349,3.40777,3.41304,5260000.0
2008-04-24 10:47:00,3.40762,3.41209,3.40309,3.41209,5270000.0
2008-04-24 10:48:00,3.41236,3.41236,3.4018,3.40794,6760000.0
2008-04-24 10:49:00,3.41245,3.4139,3.40432,3.41277,4890000.0
2008-04-24 10:50:00,3.41064,3.41329,3.40003,3.41329,8270000.0
2008-04-24 10:51:00,3.41251,3.41251,3.40069,3.40687,6380000.0
2008-04-24 10:52:00,3.40852,3.41307,3.40628,3.41128,9010000.0
2008-04-24 10:53:00,3.40402,3.41393,3.40402,3.41393,7510000.0
2008-04-24 10:54:00,3.40871,3.41271,3.40642,3.40812,6000000.0
2008-04-24 10:55:00,3.40258,3.40803,3.39134,3.40753,4900000.0
2008-04-24 10:56:00,3.40943,3.40943,3.40097,3.40914,4510000.0
2008-04-24 10:57:00,3.41544,3.41544,3.40824,3.40998,6010000.0
2008-04-24 10:58:00,3.41325,3.41698,3.4073,3.41176,5660000.0
2008-04-24 10:59:00,3.40457,3.41287,3.40457,3.41287,7520000.0
2008-04-24 11:00:00,3.41344,3.41618,3.40547,3.41539,9400000.0
2008-04-24 11:01:00,3.41164,3.41313,3.40836,3.40894,5650000.0
2008-04-24 11:02:00,3.40514,3.41498,3.40514,3.41042,4140000.0
2008-04-24 11:03:00,3.40241,3.41232,3.40153,3.40888,5270000.0
2008-04-24 11:04:00,3.41322,3.41538,3.4066,3.41538,4890000.0
2008-04-24 11:05:00,3.41184,3.41414,3.40508,3.40508,7130000.0
2008-04-24 11:06:00,3.40512,3.41361,3.40512,3.41361,5630000.0
2008-04-24 11:07:00,3.41316,3.41652,3.4052,3.40635,7510000.0
2008-04-24 11:08:00,3.41198,3.41447,3.40417,3.41447,6760000.0
2008-04-24 11:09:00,3.41498,3.41507,3.40231,3.41363,4880000.0
2008-04-24 11:10:00,3.41257,3.41501,3.40253,3.41003,7890000.0
2008-04-24 11:11:00,3.41035,3.41342,3.40458,3.40458,3770000.0
2008-04-24 11:12:00,3.40959,3.41364,3.40787,3.41104,6390000.0
2008-04-24 11:13:00,3.41494,3.41494,3.40423,3.40423,7880000.0
2008-04-24 11:14:00,3.41164,3.41329,3.40611,3.41278,6760000.0
2008-04-24 11:15:00,3.4144,3.4144,3.40736,3.40934,4500000.0
2008-04-24 11:16:00,3.41258,3.41364,3.41025,3.41261,5630000.0
2008-04-24 11:17:00,3.40212,3.4121,3.39495,3.4121,6760000.0
2008-04-24 11:18:00,3.4095,3.41434,3.40628,3.40996,7130000.0
2008-04-24 11:19:00,3.40896,3.41303,3.40874,3.40874,6390000.0
2008-04-24 11:20:00,3.41094,3.41452,3.40453,3.41301,6020000.0
2008-04-24 11:21:00,3.41516,3.41516,3.40371,3.40939,10150000.0
2008-04-24 11:22:00,3.40954,3.41436,3.40311,3.41414,5640000.0
2008-04-24 11:23:00,3.40908,3.41406,3.40888,3.41367,4510000.0
2008-04-24 11:24:00,3.40606,3.41708,3.40606,3.41237,11660000.0
2008-04-24 11:25:00,3.40366,3.41311,3.39998,3.41082,4520000.0
2008-04-24 11:26:00,3.41318,3.41323,3.40457,3.41323,4890000.0
2008-04-24 11:27:00,3.40996,3.41364,3.40636,3.4131,5260000.0
2008-04-24 11:28:00,3.4122,3.41421,3.40674,3.40912,12010000.0
2008-04-24 11:29:00,3.41445,3.41445,3.40404,3.40404,9010000.0
2008-04-24 11:30:00,3.41114,3.41358,3.40747,3.41358,4520000.0
2008-04-24 11:31:00,3.41215,3.41329,3.40509,3.41329,6780000.0
2008-04-24 11:32:00,3.41235,3.41382,3.40274,3.40906,11660000.0
2008-04-24 11:33:00,3.4121,3.4147,3.4054,3.4147,5630000.0
2008-04-24 11:34:00,3.41502,3.41502,3.40732,3.41284,4510000.0
2008-04-24 11:35:00,3.41383,3.41383,3.40683,3.40959,6770000.0
2008-04-24 11:36:00,3.41307,3.41413,3.41068,3.41379,6760000.0
2008-04-24 11:37:00,3.41422,3.41422,3.40328,3.41145,5250000.0
2008-04-24 11:38:00,3.41459,3.41459,3.40535,3.40535,6380000.0
2008-04-24 11:39:00,3.41248,3.4125,3.40395,3.4099,6390000.0
2008-04-24 11:40:00,3.40913,3.41175,3.39749,3.41124,5260000.0
2008-04-24 11:41:00,3.40742,3.41527,3.40444,3.41527,8280000.0
2008-04-24 11:42:00,3.41356,3.41438,3.40823,3.41075,4510000.0
2008-04-24 11:43:00,3.41434,3.41434,3.40205,3.41325,4520000.0
2008-04-24 11:44:00,3.41416,3.41416,3.40803,3.41374,4880000.0
2008-04-24 11:45:00,3.41267,3.41462,3.40074,3.41462,4510000.0
2008-04-24 11:46:00,3.40675,3.41168,3.40441,3.41168,4520000.0
2008-04-24 11:47:00,3.41157,3.41415,3.40663,3.40825,7890000.0
2008-04-24 11:48:00,3.41447,3.41511,3.40995,3.4105,4510000.0
2008-04-24 11:49:00,3.41428,3.41549,3.4018,3.41549,11270000.0
2008-04-24 11:50:00,3.41539,3.41539,3.40827,3.4111,6770000.0
2008-04-24 11:51:00,3.41133,3.4145,3.40343,3.41148,6760000.0
2008-04-24 11:52:00,3.4149,3.4149,3.40795,3.41299,4510000.0
2008-04-24 11:53:00,3.40956,3.41554,3.40359,3.41499,10520000.0
2008-04-24 11:54:00,3.41606,3.41658,3.40713,3.40831,4900000.0
2008-04-24 11:55:00,3.41442,3.41442,3.38944,3.39277,6010000.0
2008-04-24 11:56:00,3.41362,3.41471,3.40947,3.41028,4520000.0
2008-04-24 11:57:00,3.41456,3.41654,3.41159,3.41159,5630000.0
2008-04-24 11:58:00,3.41117,3.41639,3.40396,3.41219,7910000.0
2008-04-24 11:59:00,3.41634,3.41683,3.41006,3.41683,4900000.0
2008-04-24 12:00:00,3.41598,3.41598,3.40986,3.41245,9410000.0
2008-04-24 12:01:00,3.41732,3.41732,3.41288,3.41552,7880000.0
2008-04-24 12:02:00,3.40766,3.41656,3.40684,3.41656,3770000.0
2008-04-24 12:03:00,3.41532,3.41776,3.41349,3.41769,4890000.0
2008-04-24 12:04:00,3.41777,3.41832,3.40983,3.41696,4880000.0
2008-04-24 12:05:00,3.41357,3.41771,3.4106,3.41424,6400000.0
2008-04-24 12:06:00,3.40592,3.41975,3.40592,3.4155,7140000.0
2008-04-24 12:07:00,3.41866,3.41866,3.40949,3.41266,5640000.0
2008-04-24 12:08:00,3.41216,3.41692,3.41058,3.4126,6770000.0
2008-04-24 12:09:00,3.41647,3.41727,3.41137,3.41727,4880000.0
2008-04-24 12:10:00,3.41193,3.41559,3.40535,3.41193,3770000.0
2008-04-24 12:11:00,3.4158,3.41753,3.41222,3.41304,5660000.0
2008-04-24 12:12:00,3.41488,3.41748,3.40916,3.40916,7140000.0
2008-04-24 12:13:00,3.41681,3.41895,3.40752,3.41895,5260000.0
2008-04-24 12:14:00,3.41735,3.41735,3.40823,3.41476,5250000.0
2008-04-24 12:15:00,3.41864,3.41864,3.4067,3.41411,7140000.0
2008-04-24 12:16:00,3.41532,3.4173,3.40867,3.40867,4510000.0
2008-04-24 12:17:00,3.41057,3.41643,3.41057,3.41112,5630000.0
2008-04-24 12:18:00,3.41627,3.41627,3.40233,3.41169,9010000.0
2008-04-24 12:19:00,3.4154,3.41583,3.40594,3.4147,6760000.0
2008-04-24 12:20:00,3.41518,3.41518,3.40755,3.40755,4150000.0
2008-04-24 12:21:00,3.41588,3.41588,3.40281,3.41003,6030000.0
2008-04-24 12:22:00,3.40789,3.41772,3.40789,3.41672,6010000.0
2008-04-24 12:23:00,3.41191,3.41477,3.40334,3.41477,7130000.0
2008-04-24 12:24:00,3.40926,3.41414,3.40702,3.40719,6760000.0
2008-04-24 12:25:00,3.41544,3.41728,3.40975,3.41144,6770000.0
2008-04-24 12:26:00,3.41672,3.41672,3.40737,3.41354,4510000.0
2008-04-24 12:27:00,3.41563,3.41563,3.40774,3.41472,4140000.0
2008-04-24 12:28:00,3.40585,3.41446,3.4013,3.41107,7510000.0
2008-04-24 12:29:00,3.40726,3.41573,3.40726,3.41573,7900000.0
2008-04-24 12:30:00,3.40761,3.41769,3.40761,3.4133,5630000.0
2008-04-24 12:31:00,3.4128,3.41637,3.41069,3.41191,4140000.0
2008-04-24 12:32:00,3.41178,3.41582,3.40325,3.41072,9030000.0
2008-04-24 12:33:00,3.41434,3.41434,3.4036,3.41411,6390000.0
2008-04-24 12:34:00,3.41051,3.41404,3.40989,3.41168,3770000.0
2008-04-24 12:35:00,3.40981,3.41337,3.40316,3.40967,6390000.0
2008-04-24 12:36:00,3.41543,3.41614,3.40577,3.41451,5660000.0
2008-04-24 12:37:00,3.41598,3.41598,3.41021,3.41109,4140000.0
2008-04-24 12:38:00,3.41135,3.41604,3.40434,3.40998,8280000.0
2008-04-24 12:39:00,3.40924,3.41418,3.40197,3.41418,6380000.0
2008-04-24 12:40:00,3.405,3.41544,3.405,3.41025,4890000.0
2008-04-24 12:41:00,3.41283,3.41441,3.40382,3.41425,6390000.0
2008-04-24 12:42:00,3.40943,3.4148,3.40402,3.4148,10130000.0
2008-04-24 12:43:00,3.41543,3.41543,3.40491,3.40956,5260000.0
2008-04-24 12:44:00,3.40706,3.41318,3.40706,3.40918,4880000.0
2008-04-24 12:45:00,3.41356,3.41388,3.40387,3.4113,13530000.0
2008-04-24 12:46:00,3.40756,3.41292,3.4013,3.41292,3770000.0
2008-04-24 12:47:00,3.41435,3.41436,3.40962,3.40962,5260000.0
2008-04-24 12:48:00,3.41,3.41399,3.40476,3.40476,4890000.0
2008-04-24 12:49:00,3.41341,3.41341,3.40272,3.41306,7510000.0
2008-04-24 12:50:00,3.41303,3.4145,3.40329,3.4145,6020000.0
2008-04-24 12:51:00,3.40966,3.41315,3.40772,3.41283,5260000.0
2008-04-24 12:52:00,3.41276,3.41288,3.40283,3.40764,4890000.0
2008-04-24 12:53:00,3.41366,3.41366,3.40305,3.4088,6780000.0
2008-04-24 12:54:00,3.41464,3.41464,3.40364,3.4072,5630000.0
2008-04-24 12:55:00,3.41319,3.41451,3.40427,3.4126,8280000.0
2008-04-24 12:56:00,3.40652,3.41391,3.40436,3.41391,4900000.0
2008-04-24 12:57:00,3.41421,3.41421,3.40403,3.41344,6400000.0
2008-04-24 12:58:00,3.41404,3.41704,3.40917,3.41558,7520000.0
2008-04-24 12:59:00,3.41105,3.4149,3.40929,3.40981,9400000.0
2008-04-24 13:00:00,3.40533,3.41344,3.4016,3.41227,11650000.0
2008-04-24 13:01:00,3.40328,3.41082,3.39999,3.4041,4890000.0
2008-04-24 13:02:00,3.41003,3.41514,3.40725,3.41092,5660000.0
2008-04-24 13:03:00,3.40547,3.41401,3.40464,3.40627,5640000.0
2008-04-24 13:04:00,3.41123,3.41452,3.40462,3.41452,6760000.0
2008-04-24 13:05:00,3.41246,3.41689,3.40908,3.41084,6010000.0
2008-04-24 13:06:00,3.41009,3.41703,3.41009,3.41234,5640000.0
2008-04-24 13:07:00,3.40563,3.41416,3.40354,3.41416,4150000.0
2008-04-24 13:08:00,3.41091,3.41622,3.41001,3.41001,5260000.0
2008-04-24 13:09:00,3.41518,3.41518,3.40612,3.40612,8650000.0
2008-04-24 13:10:00,3.41434,3.41505,3.40885,3.41289,6020000.0
2008-04-24 13:11:00,3.41315,3.41512,3.40623,3.41288,5260000.0
2008-04-24 13:12:00,3.41262,3.41619,3.40587,3.40924,7140000.0
2008-04-24 13:13:00,3.41042,3.41873,3.40887,3.4101,5640000.0
2008-04-24 13:14:00,3.41618,3.41618,3.40427,3.41368,8250000.0
2008-04-24 13:15:00,3.41265,3.4147,3.4033,3.41462,8650000.0
2008-04-24 13:16:00,3.41425,3.41425,3.40766,3.4134,6390000.0
2008-04-24 13:17:00,3.41118,3.41454,3.40483,3.41421,7880000.0
2008-04-24 13:18:00,3.41546,3.41747,3.40663,3.41093,5260000.0
2008-04-24 13:19:00,3.4148,3.4148,3.40973,3.41008,4510000.0
2008-04-24 13:20:00,3.4154,3.4163,3.40863,3.41095,5630000.0
2008-04-24 13:21:00,3.41522,3.41522,3.40745,3.4144,6390000.0
2008-04-24 13:22:00,3.40996,3.41375,3.40946,3.41087,4140000.0
2008-04-24 13:23:00,3.41323,3.41393,3.40858,3.41212,4510000.0
2008-04-24 13:24:00,3.41543,3.41543,3.40448,3.41466,4890000.0
2008-04-24 13:25:00,3.4153,3.4153,3.41032,3.41032,4510000.0
2008-04-24 13:26:00,3.41293,3.41468,3.40915,3.41416,6770000.0
2008-04-24 13:27:00,3.41517,3.41544,3.40317,3.40584,7520000.0
2008-04-24 13:28:00,3.41141,3.41711,3.41085,3.41422,6760000.0
2008-04-24 13:29:00,3.41558,3.4164,3.4089,3.41492,8630000.0
2008-04-24 13:30:00,3.41482,3.41482,3.40688,3.41322,4140000.0
2008-04-24 13:31:00,3.41173,3.4149,3.4099,3.4101,6780000.0
2008-04-24 13:32:00,3.4095,3.41564,3.40491,3.41564,6400000.0
2008-04-24 13:33:00,3.40943,3.41389,3.4081,3.40929,4890000.0
2008-04-24 13:34:00,3.41014,3.41409,3.4058,3.41249,11640000.0
2008-04-24 13:35:00,3.4128,3.41559,3.40392,3.40984,8280000.0
2008-04-24 13:36:00,3.41051,3.41572,3.41031,3.41031,6400000.0
2008-04-24 13:37:00,3.41085,3.4135,3.40511,3.41061,7140000.0
2008-04-24 13:38:00,3.41365,3.41365,3.40591,3.41,5640000.0
2008-04-24 13:39:00,3.40554,3.41383,3.40213,3.40213,4140000.0
2008-04-24 13:40:00,3.40982,3.41448,3.40821,3.41143,4520000.0
2008-04-24 13:41:00,3.41252,3.41379,3.40313,3.40952,6010000.0
2008-04-24 13:42:00,3.41365,3.41365,3.40475,3.41269,6750000.0
2008-04-24 13:43:00,3.4139,3.4139,3.4049,3.41161,6020000.0
2008-04-24 13:44:00,3.41029,3.41184,3.40522,3.41162,9020000.0
2008-04-24 13:45:00,3.4128,3.41402,3.40402,3.41134,4510000.0
2008-04-24 13:46:00,3.4136,3.4136,3.40149,3.40871,6020000.0
2008-04-24 13:47:00,3.41361,3.41361,3.40376,3.40516,6760000.0
2008-04-24 13:48:00,3.4101,3.41373,3.4045,3.40819,7150000.0
2008-04-24 13:49:00,3.40526,3.41212,3.40028,3.41212,6760000.0
2008-04-24 13:50:00,3.40776,3.41328,3.40716,3.40918,5630000.0
2008-04-24 13:51:00,3.41144,3.41434,3.40458,3.40477,6010000.0
2008-04-24 13:52:00,3.41031,3.41365,3.40396,3.41365,7130000.0
2008-04-24 13:53:00,3.40581,3.41494,3.40513,3.41178,8280000.0
2008-04-24 13:54:00,3.4118,3.41546,3.40545,3.40925,4150000.0
2008-04-24 13:55:00,3.40443,3.41426,3.40304,3.41426,4510000.0
2008-04-24 13:56:00,3.41325,3.41409,3.40413,3.41409,12020000.0
2008-04-24 13:57:00,3.41061,3.41354,3.39945,3.4089,5650000.0
2008-04-24 13:58:00,3.41441,3.41441,3.40254,3.40788,4510000.0
2008-04-24 13:59:00,3.40875,3.41348,3.40441,3.41208,11270000.0
2008-04-24 14:00:00,3.41144,3.41289,3.40551,3.40869,6770000.0
2008-04-24 14:01:00,3.41378,3.41378,3.40447,3.40658,4520000.0
2008-04-24 14:02:00,3.40725,3.41153,3.40308,3.4087,4900000.0
2008-04-24 14:03:00,3.41407,3.41407,3.40643,3.41253,5250000.0
2008-04-24 14:04:00,3.41355,3.41511,3.4073,3.41396,6020000.0
2008-04-24 14:05:00,3.40448,3.41362,3.40237,3.40891,13910000.0
2008-04-24 14:06:00,3.40762,3.41431,3.40381,3.40814,8650000.0
2008-04-24 14:07:00,3.40806,3.41447,3.4063,3.4085,5270000.0
2008-04-24 14:08:00,3.40941,3.41356,3.40565,3.41356,3390000.0
2008-04-24 14:09:00,3.41288,3.41471,3.40387,3.40702,8640000.0
2008-04-24 14:10:00,3.41329,3.41329,3.40734,3.40816,5630000.0
2008-04-24 14:11:00,3.41466,3.41484,3.40369,3.40831,5270000.0
2008-04-24 14:12:00,3.41064,3.41438,3.40797,3.41324,5260000.0
2008-04-24 14:13:00,3.40684,3.4141,3.4023,3.4141,8280000.0
2008-04-24 14:14:00,3.41064,3.4149,3.40792,3.41341,7140000.0
2008-04-24 14:15:00,3.41115,3.41723,3.40688,3.415,7910000.0
2008-04-24 14:16:00,3.41282,3.41545,3.40563,3.40952,6380000.0
2008-04-24 14:17:00,3.4126,3.4126,3.40243,3.41004,5640000.0
2008-04-24 14:18:00,3.40371,3.41371,3.40371,3.40477,5640000.0
2008-04-24 14:19:00,3.41378,3.41378,3.40358,3.40448,6760000.0
2008-04-24 14:20:00,3.4078,3.41335,3.40721,3.41335,5260000.0
2008-04-24 14:21:00,3.40846,3.41386,3.40846,3.41386,4880000.0
2008-04-24 14:22:00,3.41432,3.41432,3.40141,3.41328,6390000.0
2008-04-24 14:23:00,3.41278,3.41278,3.4013,3.40771,6020000.0
2008-04-24 14:24:00,3.4099,3.41246,3.40473,3.41246,6020000.0
2008-04-24 14:25:00,3.40785,3.41194,3.40403,3.41126,7150000.0
2008-04-24 14:26:00,3.40852,3.41465,3.40512,3.40753,10160000.0
2008-04-24 14:27:00,3.41164,3.41344,3.40717,3.41344,5260000.0
2008-04-24 14:28:00,3.41159,3.41404,3.40557,3.40929,4510000.0
2008-04-24 14:29:00,3.41212,3.41383,3.40857,3.40857,7880000.0
2008-04-24 14:30:00,3.4139,3.4139,3.40804,3.4127,4880000.0
2008-04-24 14:31:00,3.41265,3.4127,3.40591,3.40949,6400000.0
2008-04-24 14:32:00,3.40707,3.41288,3.40269,3.41219,6010000.0
2008-04-24 14:33:00,3.41165,3.41294,3.40745,3.41273,5260000.0
2008-04-24 14:34:00,3.4125,3.4125,3.40166,3.41035,6010000.0
2008-04-24 14:35:00,3.41342,3.41342,3.40424,3.40683,4510000.0
2008-04-24 14:36:00,3.41041,3.41269,3.40362,3.40768,7140000.0
2008-04-24 14:37:00,3.40835,3.41214,3.40173,3.41131,5270000.0
2008-04-24 14:38:00,3.4109,3.41207,3.40015,3.40984,6770000.0
2008-04-24 14:39:00,3.4077,3.4092,3.40214,3.40894,4520000.0
2008-04-24 14:40:00,3.40984,3.41146,3.4006,3.4006,6770000.0
2008-04-24 14:41:00,3.41272,3.41438,3.40365,3.41124,6400000.0
2008-04-24 14:42:00,3.41137,3.41258,3.40772,3.40783,6390000.0
2008-04-24 14:43:00,3.40789,3.41061,3.39917,3.4055,4890000.0
2008-04-24 14:44:00,3.40589,3.4109,3.40498,3.40524,7140000.0
2008-04-24 14:45:00,3.40399,3.40967,3.3992,3.40967,9020000.0
2008-04-24 14:46:00,3.40977,3.4107,3.39995,3.408,6390000.0
2008-04-24 14:47:00,3.40481,3.41257,3.40324,3.4111,8250000.0
2008-04-24 14:48:00,3.41164,3.41252,3.40234,3.41132,4880000.0
2008-04-24 14:49:00,3.4102,3.41089,3.40521,3.41089,4880000.0
2008-04-24 14:50:00,3.41096,3.41324,3.40103,3.4052,13520000.0
2008-04-24 14:51:00,3.40849,3.409,3.40062,3.40713,5630000.0
2008-04-24 14:52:00,3.40246,3.40888,3.40246,3.40627,3400000.0
2008-04-24 14:53:00,3.40998,3.40998,3.39963,3.40635,6010000.0
2008-04-24 14:54:00,3.40929,3.40929,3.39849,3.40445,6000000.0
2008-04-24 14:55:00,3.40656,3.41056,3.39918,3.41056,4890000.0
2008-04-24 14:56:00,3.41323,3.41323,3.40357,3.40748,7520000.0
2008-04-24 14:57:00,3.40974,3.41121,3.40165,3.40601,4520000.0
2008-04-24 14:58:00,3.40927,3.41083,3.39778,3.40744,5670000.0
2008-04-24 14:59:00,3.40967,3.40994,3.4019,3.40989,7150000.0
2008-04-24 15:00:00,3.40868,3.40923,3.39609,3.40923,5630000.0
2008-04-24 15:01:00,3.40075,3.40754,3.40075,3.40498,7140000.0
2008-04-24 15:02:00,3.40878,3.40878,3.39895,3.40006,9400000.0
2008-04-24 15:03:00,3.40658,3.41006,3.40526,3.40575,5270000.0
2008-04-24 15:04:00,3.40903,3.40903,3.40512,3.406,4140000.0
2008-04-24 15:05:00,3.40944,3.40944,3.39774,3.40831,4890000.0
2008-04-24 15:06:00,3.41157,3.41157,3.40154,3.41104,6010000.0
2008-04-24 15:07:00,3.41169,3.41214,3.40595,3.41093,5260000.0
2008-04-24 15:08:00,3.41007,3.41139,3.40609,3.41127,4520000.0
2008-04-24 15:09:00,3.40854,3.41251,3.39941,3.41052,4140000.0
2008-04-24 15:10:00,3.40189,3.40809,3.39735,3.40393,4140000.0
2008-04-24 15:11:00,3.40602,3.41139,3.40178,3.40178,4520000.0
2008-04-24 15:12:00,3.40529,3.40949,3.40394,3.40949,5250000.0
2008-04-24 15:13:00,3.408,3.40941,3.39763,3.40833,5260000.0
2008-04-24 15:14:00,3.40502,3.40945,3.40006,3.40945,5270000.0
2008-04-24 15:15:00,3.40986,3.41097,3.40265,3.40584,4510000.0
2008-04-24 15:16:00,3.40834,3.41198,3.40531,3.41042,5270000.0
2008-04-24 15:17:00,3.40925,3.41144,3.40113,3.40589,8640000.0
2008-04-24 15:18:00,3.40932,3.41025,3.40169,3.40662,5270000.0
2008-04-24 15:19:00,3.41078,3.41079,3.40191,3.40191,4520000.0
2008-04-24 15:20:00,3.4091,3.4113,3.40033,3.40033,8250000.0
2008-04-24 15:21:00,3.4107,3.41111,3.40644,3.40747,5260000.0
2008-04-24 15:22:00,3.41173,3.41173,3.40223,3.41041,7510000.0
2008-04-24 15:23:00,3.40833,3.41244,3.40094,3.4112,4510000.0
2008-04-24 15:24:00,3.40953,3.41056,3.40383,3.40613,4520000.0
2008-04-24 15:25:00,3.41044,3.41057,3.40416,3.40554,4880000.0
2008-04-24 15:26:00,3.40998,3.41066,3.39842,3.40727,5270000.0
2008-04-24 15:27:00,3.40614,3.41206,3.39974,3.39974,6760000.0
2008-04-24 15:28:00,3.41003,3.41003,3.40382,3.40527,6760000.0
2008-04-24 15:29:00,3.41168,3.41262,3.40092,3.41043,17290000.0
2008-04-24 15:30:00,3.41106,3.41106,3.40413,3.40921,4900000.0
2008-04-24 15:31:00,3.40166,3.41147,3.40166,3.41135,4890000.0
2008-04-24 15:32:00,3.41013,3.41087,3.40257,3.41087,4890000.0
2008-04-24 15:33:00,3.40062,3.40924,3.39888,3.40566,6790000.0
2008-04-24 15:34:00,3.40679,3.41079,3.40104,3.41079,9400000.0
2008-04-24 15:35:00,3.41053,3.41053,3.40012,3.40506,7510000.0
2008-04-24 15:36:00,3.40474,3.41028,3.40148,3.40561,5260000.0
2008-04-24 15:37:00,3.40939,3.40955,3.40421,3.40421,5260000.0
2008-04-24 15:38:00,3.40524,3.41107,3.40524,3.40992,6760000.0
2008-04-24 15:39:00,3.40633,3.40879,3.40288,3.40879,5260000.0
2008-04-24 15:40:00,3.40506,3.40939,3.40116,3.40939,4880000.0
2008-04-24 15:41:00,3.41015,3.41046,3.40558,3.40926,6390000.0
2008-04-24 15:42:00,3.40581,3.41103,3.4046,3.40919,4880000.0
2008-04-24 15:43:00,3.41043,3.41226,3.40239,3.40486,7140000.0
2008-04-24 15:44:00,3.41091,3.41188,3.40416,3.41188,10140000.0
2008-04-24 15:45:00,3.41091,3.41227,3.40121,3.41227,6760000.0
2008-04-24 15:46:00,3.40718,3.41186,3.40382,3.40928,3770000.0
2008-04-24 15:47:00,3.40714,3.41469,3.40622,3.41374,8260000.0
2008-04-24 15:48:00,3.4019,3.4131,3.4019,3.41219,4510000.0
2008-04-24 15:49:00,3.40986,3.41278,3.40862,3.41278,4140000.0
2008-04-24 15:50:00,3.41502,3.41542,3.40609,3.41001,4140000.0
2008-04-24 15:51:00,3.41436,3.41444,3.40175,3.40804,4510000.0
2008-04-24 15:52:00,3.40965,3.4153,3.40467,3.40544,5630000.0
2008-04-24 15:53:00,3.40387,3.41186,3.40323,3.4078,4140000.0
2008-04-24 15:54:00,3.40321,3.41314,3.40321,3.4129,4890000.0
2008-04-24 15:55:00,3.41359,3.41539,3.40844,3.41505,6010000.0
2008-04-24 15:56:00,3.41284,3.41284,3.40513,3.40689,4880000.0
2008-04-24 15:57:00,3.41239,3.4134,3.40082,3.41232,6030000.0
2008-04-24 15:58:00,3.41038,3.41437,3.40455,3.40885,6770000.0
2008-04-24 15:59:00,3.41191,3.41287,3.40679,3.4078,4880000.0
2008-04-24 16:00:00,3.41361,3.41361,3.40681,3.41067,6780000.0
2008-04-24 16:01:00,3.41293,3.41293,3.40579,3.4096,6010000.0
2008-04-24 16:02:00,3.40909,3.41414,3.40368,3.40368,6010000.0
2008-04-24 16:03:00,3.40949,3.41281,3.40788,3.40861,4520000.0
2008-04-24 16:04:00,3.40852,3.41137,3.40336,3.40753,4520000.0
2008-04-24 16:05:00,3.40679,3.41203,3.405,3.41158,6390000.0
2008-04-24 16:06:00,3.40111,3.41152,3.40111,3.4067,6030000.0
2008-04-24 16:07:00,3.41087,3.41228,3.40359,3.41153,5250000.0
2008-04-24 16:08:00,3.40685,3.4125,3.4066,3.4125,5630000.0
2008-04-24 16:09:00,3.41202,3.41248,3.40262,3.41248,5650000.0
2008-04-24 16:10:00,3.41257,3.41257,3.4034,3.41014,4510000.0
2008-04-24 16:11:00,3.40678,3.41143,3.40263,3.411,6760000.0
2008-04-24 16:12:00,3.41274,3.41274,3.40469,3.40469,4150000.0
2008-04-24 16:13:00,3.41005,3.41081,3.40422,3.40649,6770000.0
2008-04-24 16:14:00,3.41066,3.41066,3.4053,3.4053,4880000.0
2008-04-24 16:15:00,3.40591,3.41329,3.40591,3.40819,5630000.0
2008-04-24 16:16:00,3.40875,3.41141,3.40495,3.40717,8630000.0
2008-04-24 16:17:00,3.40494,3.41096,3.40494,3.41001,4880000.0
2008-04-24 16:18:00,3.40984,3.41078,3.40472,3.41073,6010000.0
2008-04-24 16:19:00,3.39995,3.40949,3.39995,3.40452,4510000.0
2008-04-24 16:20:00,3.41033,3.41033,3.40313,3.40458,5250000.0
2008-04-24 16:21:00,3.41008,3.41008,3.39963,3.40763,5260000.0
2008-04-24 16:22:00,3.40623,3.41192,3.40614,3.41171,6760000.0
2008-04-24 16:23:00,3.41139,3.41139,3.40277,3.4107,7890000.0
2008-04-24 16:24:00,3.41118,3.41127,3.40591,3.41127,5630000.0
2008-04-24 16:25:00,3.41092,3.41092,3.40291,3.40291,4510000.0
2008-04-24 16:26:00,3.4092,3.41051,3.40236,3.41051,6010000.0
2008-04-24 16:27:00,3.40573,3.41132,3.40066,3.41034,6770000.0
2008-04-24 16:28:00,3.4109,3.4109,3.4008,3.4008,5260000.0
2008-04-24 16:29:00,3.40581,3.41029,3.40115,3.40979,5270000.0
2008-04-24 16:30:00,3.40702,3.41066,3.40394,3.40394,8670000.0
2008-04-24 16:31:00,3.40994,3.41072,3.4018,3.40527,6390000.0
2008-04-24 16:32:00,3.40688,3.41125,3.40532,3.41033,6390000.0
2008-04-24 16:33:00,3.40961,3.40961,3.40393,3.40596,4880000.0
2008-04-24 16:34:00,3.41103,3.41103,3.40156,3.40454,5270000.0
2008-04-24 16:35:00,3.40808,3.40914,3.40052,3.40052,5640000.0
2008-04-24 16:36:00,3.40748,3.41016,3.40119,3.40985,4140000.0
2008-04-24 16:37:00,3.41104,3.41104,3.40623,3.40995,7500000.0
2008-04-24 16:38:00,3.40434,3.41028,3.40156,3.40524,3770000.0
2008-04-24 16:39:00,3.4096,3.41009,3.398,3.41009,4900000.0
2008-04-24 16:40:00,3.41064,3.41064,3.40375,3.40587,5260000.0
2008-04-24 16:41:00,3.41106,3.41219,3.40278,3.40841,4880000.0
2008-04-24 16:42:00,3.40547,3.41234,3.40357,3.41086,4510000.0
2008-04-24 16:43:00,3.40956,3.41151,3.40234,3.40475,6010000.0
2008-04-24 16:44:00,3.40966,3.40966,3.40287,3.40287,6000000.0
2008-04-24 16:45:00,3.41101,3.41101,3.39956,3.40842,10160000.0
2008-04-24 16:46:00,3.4103,3.41085,3.40375,3.40786,5630000.0
2008-04-24 16:47:00,3.40924,3.41155,3.40131,3.41104,7890000.0
2008-04-24 16:48:00,3.41054,3.41134,3.40106,3.41074,6400000.0
2008-04-24 16:49:00,3.40511,3.41064,3.39948,3.40586,6010000.0
2008-04-24 16:50:00,3.41022,3.41114,3.40081,3.41085,5630000.0
2008-04-24 16:51:00,3.40959,3.4104,3.39842,3.4104,6010000.0
2008-04-24 16:52:00,3.406,3.41213,3.40312,3.40312,5260000.0
2008-04-24 16:53:00,3.41139,3.41568,3.40481,3.41303,6020000.0
2008-04-24 16:54:00,3.40736,3.41228,3.40443,3.4079,7130000.0
2008-04-24 16:55:00,3.40801,3.41196,3.40288,3.40767,4880000.0
2008-04-24 16:56:00,3.40759,3.41158,3.39912,3.40657,5650000.0
2008-04-24 16:57:00,3.40058,3.41214,3.40058,3.40335,5640000.0
2008-04-24 16:58:00,3.41257,3.4129,3.40826,3.4129,4890000.0
2008-04-24 16:59:00,3.40422,3.41342,3.40249,3.40796,11300000.0
2008-04-24 17:00:00,3.41239,3.4127,3.40301,3.4127,6010000.0
2008-04-24 17:01:00,3.41272,3.41272,3.40546,3.41144,3400000.0
2008-04-24 17:02:00,3.41189,3.41309,3.40634,3.40802,4900000.0
2008-04-24 17:03:00,3.40659,3.41332,3.40336,3.41332,6770000.0
2008-04-24 17:04:00,3.4124,3.41323,3.40733,3.41167,6770000.0
2008-04-24 17:05:00,3.41346,3.41346,3.40422,3.40908,5640000.0
2008-04-24 17:06:00,3.41222,3.41222,3.40331,3.40363,4530000.0
2008-04-24 17:07:00,3.41371,3.41371,3.40685,3.41216,5260000.0
2008-04-24 17:08:00,3.41118,3.41118,3.40063,3.40632,4890000.0
2008-04-24 17:09:00,3.41412,3.41472,3.40853,3.40911,7140000.0
2008-04-24 17:10:00,3.40921,3.41527,3.40892,3.4103,8260000.0
2008-04-24 17:11:00,3.41077,3.41497,3.40487,3.41497,5650000.0
2008-04-24 17:12:00,3.41441,3.41441,3.40961,3.40961,5250000.0
2008-04-24 17:13:00,3.41291,3.41361,3.4039,3.41361,4140000.0
2008-04-24 17:14:00,3.41438,3.41482,3.40678,3.41482,6380000.0
2008-04-24 17:15:00,3.4113,3.41363,3.40885,3.41092,5640000.0
2008-04-24 17:16:00,3.40837,3.41477,3.4047,3.41036,6760000.0
2008-04-24 17:17:00,3.40847,3.41395,3.40332,3.40982,6010000.0
2008-04-24 17:18:00,3.41485,3.41485,3.40475,3.41146,5260000.0
2008-04-24 17:19:00,3.41394,3.41639,3.40579,3.41639,6390000.0
2008-04-24 17:20:00,3.41246,3.41632,3.40907,3.40907,5250000.0
2008-04-24 17:21:00,3.41393,3.41477,3.4074,3.4115,6380000.0
2008-04-24 17:22:00,3.41762,3.41779,3.41027,3.41779,6410000.0
2008-04-24 17:23:00,3.4133,3.41842,3.40877,3.4154,5640000.0
2008-04-24 17:24:00,3.41239,3.41866,3.41146,3.41427,6000000.0
2008-04-24 17:25:00,3.40895,3.41753,3.40818,3.4132,6030000.0
2008-04-24 17:26:00,3.41463,3.41923,3.40893,3.41475,6000000.0
2008-04-24 17:27:00,3.41851,3.41904,3.40833,3.41904,6010000.0
2008-04-24 17:28:00,3.4166,3.4166,3.40422,3.41012,8280000.0
2008-04-24 17:29:00,3.41158,3.41937,3.41158,3.41937,7880000.0
2008-04-24 17:30:00,3.41698,3.41698,3.40618,3.4142,16160000.0
2008-04-24 17:31:00,3.41431,3.41971,3.41356,3.41356,5250000.0
2008-04-24 17:32:00,3.41792,3.41859,3.40957,3.41859,4520000.0
2008-04-24 17:33:00,3.41248,3.4174,3.40779,3.4159,7500000.0
2008-04-24 17:34:00,3.40952,3.41337,3.40767,3.40858,3780000.0
2008-04-24 17:35:00,3.41723,3.41723,3.4057,3.41532,6030000.0
2008-04-24 17:36:00,3.4071,3.41664,3.4071,3.41659,3770000.0
2008-04-24 17:37:00,3.41256,3.41856,3.40633,3.41582,5640000.0
2008-04-24 17:38:00,3.41591,3.41782,3.40642,3.41666,10520000.0
2008-04-24 17:39:00,3.41361,3.41905,3.40867,3.4183,8280000.0
2008-04-24 17:40:00,3.41419,3.41738,3.4082,3.40868,4150000.0
2008-04-24 17:41:00,3.41852,3.41852,3.40739,3.41762,4140000.0
2008-04-24 17:42:00,3.41361,3.416,3.40883,3.41266,5270000.0
2008-04-24 17:43:00,3.41701,3.41731,3.41003,3.41731,4510000.0
2008-04-24 17:44:00,3.41824,3.41824,3.40801,3.41761,7130000.0
2008-04-24 17:45:00,3.41814,3.41814,3.40612,3.41409,12030000.0
2008-04-24 17:46:00,3.4148,3.41781,3.41124,3.41781,6010000.0
2008-04-24 17:47:00,3.41528,3.41885,3.40748,3.41848,6760000.0
2008-04-24 17:48:00,3.41847,3.41929,3.40984,3.41752,9410000.0
2008-04-24 17:49:00,3.41732,3.41732,3.40713,3.40906,7510000.0
2008-04-24 17:50:00,3.41529,3.42057,3.40445,3.4118,6040000.0
2008-04-24 17:51:00,3.41549,3.41549,3.4086,3.41461,9010000.0
2008-04-24 17:52:00,3.40573,3.41584,3.40533,3.41564,4890000.0
2008-04-24 17:53:00,3.41345,3.41526,3.40841,3.41456,7510000.0
2008-04-24 17:54:00,3.40994,3.41568,3.40851,3.41568,7500000.0
2008-04-24 17:55:00,3.41766,3.41862,3.41171,3.41822,7510000.0
2008-04-24 17:56:00,3.41941,3.42213,3.41175,3.41759,10520000.0
2008-04-24 17:57:00,3.41909,3.42148,3.41166,3.4213,6770000.0
2008-04-24 17:58:00,3.4216,3.4216,3.41687,3.41687,4880000.0
2008-04-24 17:59:00,3.41829,3.42131,3.41235,3.41988,4520000.0
2008-04-24 18:00:00,3.42,3.42,3.40828,3.41934,12390000.0
2008-04-24 18:01:00,3.42032,3.42032,3.41494,3.42,5640000.0
2008-04-24 18:02:00,3.42185,3.42239,3.41652,3.42227,7130000.0
2008-04-24 18:03:00,3.41539,3.4222,3.41317,3.41922,5640000.0
2008-04-24 18:04:00,3.41176,3.42219,3.41176,3.42189,4510000.0
2008-04-24 18:05:00,3.4212,3.42381,3.41429,3.41924,4510000.0
2008-04-24 18:06:00,3.41233,3.4217,3.41093,3.41757,6400000.0
2008-04-24 18:07:00,3.4197,3.42111,3.41539,3.4167,6380000.0
2008-04-24 18:08:00,3.41908,3.4223,3.41677,3.42011,5250000.0
2008-04-24 18:09:00,3.4224,3.42249,3.41543,3.41858,5640000.0
2008-04-24 18:10:00,3.42254,3.42307,3.41452,3.42192,5270000.0
2008-04-24 18:11:00,3.42074,3.42287,3.41799,3.42251,5260000.0
2008-04-24 18:12:00,3.4214,3.42265,3.40931,3.42077,6400000.0
2008-04-24 18:13:00,3.42253,3.42253,3.41137,3.42224,8270000.0
2008-04-24 18:14:00,3.42202,3.42402,3.41437,3.41643,4880000.0
2008-04-24 18:15:00,3.42371,3.42434,3.41705,3.42127,11290000.0
2008-04-24 18:16:00,3.41748,3.42316,3.4124,3.42316,4510000.0
2008-04-24 18:17:00,3.41901,3.42259,3.41559,3.41752,7140000.0
2008-04-24 18:18:00,3.4155,3.42186,3.41107,3.41663,6770000.0
2008-04-24 18:19:00,3.42279,3.42754,3.41505,3.42278,7140000.0
2008-04-24 18:20:00,3.42166,3.42408,3.41336,3.42408,6760000.0
2008-04-24 18:21:00,3.423,3.423,3.41664,3.42149,4140000.0
2008-04-24 18:22:00,3.42464,3.42516,3.41869,3.42321,3770000.0
2008-04-24 18:23:00,3.42517,3.42847,3.41806,3.41817,7890000.0
2008-04-24 18:24:00,3.42572,3.42756,3.42055,3.42756,5260000.0
2008-04-24 18:25:00,3.42352,3.42713,3.42101,3.4226,6020000.0
2008-04-24 18:26:00,3.42764,3.43194,3.4197,3.42788,5270000.0
2008-04-24 18:27:00,3.42611,3.42718,3.41743,3.42588,7140000.0
2008-04-24 18:28:00,3.42616,3.42689,3.41784,3.4256,5260000.0
2008-04-24 18:29:00,3.4188,3.43099,3.4188,3.42813,4520000.0
2008-04-24 18:30:00,3.42116,3.43183,3.42116,3.42523,12030000.0
2008-04-24 18:31:00,3.42843,3.43071,3.41893,3.42368,9780000.0
2008-04-24 18:32:00,3.4273,3.4273,3.42014,3.42014,4510000.0
2008-04-24 18:33:00,3.42784,3.42849,3.41665,3.42748,9010000.0
2008-04-24 18:34:00,3.42769,3.42928,3.41951,3.42928,5640000.0
2008-04-24 18:35:00,3.43033,3.4307,3.42465,3.42857,6770000.0
2008-04-24 18:36:00,3.42652,3.42872,3.42291,3.42291,4140000.0
2008-04-24 18:37:00,3.42811,3.4322,3.41915,3.42965,10510000.0
2008-04-24 18:38:00,3.42523,3.42576,3.41824,3.41824,3390000.0
2008-04-24 18:39:00,3.42506,3.4302,3.4232,3.42416,7510000.0
2008-04-24 18:40:00,3.42902,3.42966,3.42392,3.42858,3390000.0
2008-04-24 18:41:00,3.42403,3.42797,3.41743,3.42241,6770000.0
2008-04-24 18:42:00,3.41883,3.42969,3.41883,3.42783,4510000.0
2008-04-24 18:43:00,3.4299,3.43076,3.42482,3.43021,5650000.0
2008-04-24 18:44:00,3.42079,3.4303,3.42079,3.42422,8650000.0
2008-04-24 18:45:00,3.42824,3.42839,3.41745,3.42389,15780000.0
2008-04-24 18:46:00,3.42926,3.42926,3.41742,3.42212,9400000.0
2008-04-24 18:47:00,3.42589,3.42985,3.42448,3.42448,6020000.0
2008-04-24 18:48:00,3.42454,3.42954,3.41903,3.42899,9040000.0
2008-04-24 18:49:00,3.42895,3.43059,3.42371,3.43019,9770000.0
2008-04-24 18:50:00,3.42605,3.43208,3.42368,3.42518,4520000.0
2008-04-24 18:51:00,3.4306,3.4319,3.4203,3.42697,4520000.0
2008-04-24 18:52:00,3.42856,3.42997,3.42088,3.42094,3400000.0
2008-04-24 18:53:00,3.43042,3.43159,3.42144,3.42658,10160000.0
2008-04-24 18:54:00,3.42485,3.43008,3.42187,3.43003,6750000.0
2008-04-24 18:55:00,3.43064,3.4326,3.42358,3.42825,6390000.0
2008-04-24 18:56:00,3.42608,3.43211,3.42218,3.42218,7510000.0
2008-04-24 18:57:00,3.42756,3.43003,3.42339,3.42884,6760000.0
2008-04-24 18:58:00,3.42923,3.42923,3.42119,3.42331,7140000.0
2008-04-24 18:59:00,3.42822,3.43126,3.42053,3.42053,8280000.0
2008-04-24 19:00:00,3.42468,3.42925,3.42229,3.42481,7130000.0
2008-04-24 19:01:00,3.42504,3.42912,3.41798,3.42912,8260000.0
2008-04-24 19:02:00,3.4192,3.43188,3.4192,3.42549,6760000.0
2008-04-24 19:03:00,3.4265,3.4328,3.4265,3.42829,4140000.0
2008-04-24 19:04:00,3.43263,3.43263,3.42092,3.42471,6750000.0
2008-04-24 19:05:00,3.42436,3.43097,3.42419,3.42971,4920000.0
2008-04-24 19:06:00,3.42871,3.42871,3.42059,3.42245,5640000.0
2008-04-24 19:07:00,3.42449,3.42787,3.4217,3.4217,4510000.0
2008-04-24 19:08:00,3.42305,3.42957,3.41973,3.42584,9020000.0
2008-04-24 19:09:00,3.4172,3.42945,3.4172,3.42494,6770000.0
2008-04-24 19:10:00,3.42281,3.42724,3.41757,3.42297,6010000.0
2008-04-24 19:11:00,3.42734,3.42752,3.42173,3.42173,5630000.0
2008-04-24 19:12:00,3.42674,3.42715,3.41795,3.42626,6770000.0
2008-04-24 19:13:00,3.42492,3.42703,3.41735,3.42631,6000000.0
2008-04-24 19:14:00,3.42598,3.42598,3.41508,3.42341,7890000.0
2008-04-24 19:15:00,3.42426,3.42426,3.41196,3.41711,11260000.0
2008-04-24 19:16:00,3.42176,3.42291,3.41748,3.41946,5650000.0
2008-04-24 19:17:00,3.42025,3.42314,3.41358,3.42314,7140000.0
2008-04-24 19:18:00,3.42119,3.424,3.41393,3.41738,4510000.0
2008-04-24 19:19:00,3.4206,3.42112,3.41094,3.41649,6750000.0
2008-04-24 19:20:00,3.41748,3.42245,3.41748,3.41755,4880000.0
2008-04-24 19:21:00,3.41605,3.4219,3.41441,3.42148,6770000.0
2008-04-24 19:22:00,3.42093,3.42505,3.41456,3.41973,7510000.0
2008-04-24 19:23:00,3.42525,3.42525,3.41259,3.42233,6010000.0
2008-04-24 19:24:00,3.42278,3.42278,3.41369,3.41764,7520000.0
2008-04-24 19:25:00,3.42142,3.42142,3.41207,3.42073,5260000.0
2008-04-24 19:26:00,3.41081,3.4243,3.41081,3.42376,6020000.0
2008-04-24 19:27:00,3.4135,3.42413,3.4135,3.41908,6390000.0
2008-04-24 19:28:00,3.42322,3.42569,3.41679,3.42148,7510000.0
2008-04-24 19:29:00,3.42014,3.42475,3.41943,3.42382,3760000.0
2008-04-24 19:30:00,3.42592,3.42592,3.42032,3.4227,3770000.0
2008-04-24 19:31:00,3.41875,3.42382,3.41875,3.42232,3010000.0
2008-04-24 19:32:00,3.42339,3.42339,3.41748,3.41748,5630000.0
2008-04-24 19:33:00,3.42217,3.42217,3.41705,3.42112,3760000.0
2008-04-24 19:35:00,3.42292,3.4249,3.41655,3.4249,5660000.0
2008-04-24 19:36:00,3.41739,3.42465,3.41739,3.41828,4880000.0
2008-04-24 19:37:00,3.41987,3.4233,3.41987,3.42192,6020000.0
2008-04-24 19:38:00,3.41432,3.42551,3.41342,3.41407,11660000.0
2008-04-24 19:39:00,3.41598,3.42602,3.41539,3.42297,4140000.0
2008-04-24 19:40:00,3.42311,3.42555,3.42042,3.42042,7140000.0
2008-04-24 19:41:00,3.41859,3.42686,3.41859,3.42366,7510000.0
2008-04-24 19:42:00,3.42083,3.42447,3.41514,3.41889,10160000.0
2008-04-24 19:43:00,3.42321,3.42344,3.41636,3.42212,9390000.0
2008-04-24 19:44:00,3.42072,3.42531,3.4158,3.4217,9010000.0
2008-04-24 19:45:00,3.41932,3.42488,3.41932,3.42482,3760000.0
2008-04-24 19:46:00,3.41883,3.42503,3.41324,3.42503,4880000.0
2008-04-24 19:47:00,3.42374,3.42699,3.41502,3.42124,7520000.0
2008-04-24 19:48:00,3.42524,3.42774,3.41617,3.42229,15760000.0
2008-04-24 19:49:00,3.421,3.42211,3.41534,3.42211,6020000.0
2008-04-24 19:50:00,3.41819,3.42643,3.41819,3.41847,6770000.0
2008-04-24 19:51:00,3.42464,3.42544,3.41647,3.41968,5260000.0
2008-04-24 19:52:00,3.42307,3.42376,3.41387,3.4186,7540000.0
2008-04-24 19:53:00,3.42307,3.42428,3.41445,3.42258,6030000.0
2008-04-24 19:54:00,3.42207,3.42216,3.41282,3.41407,8280000.0
2008-04-24 19:55:00,3.42144,3.42306,3.41295,3.42306,8650000.0
2008-04-24 19:56:00,3.41903,3.42333,3.41409,3.41701,5280000.0
2008-04-24 19:57:00,3.41223,3.42237,3.41085,3.42165,9400000.0
2008-04-24 19:58:00,3.42401,3.42532,3.41426,3.42532,10160000.0
2008-04-24 19:59:00,3.41802,3.43022,3.41802,3.41919,6770000.0
2008-04-24 20:00:00,3.42826,3.42826,3.41781,3.42571,2260000.0
2008-04-24 20:01:00,3.42332,3.42425,3.41825,3.41935,5640000.0
2008-04-24 20:02:00,3.42497,3.42731,3.41667,3.41667,5260000.0
2008-04-24 20:03:00,3.42232,3.42848,3.4179,3.42735,7890000.0
2008-04-24 20:04:00,3.41996,3.42536,3.4154,3.42536,5260000.0
2008-04-24 20:05:00,3.41811,3.42505,3.41354,3.42505,10520000.0
2008-04-24 20:06:00,3.42453,3.42799,3.41766,3.4271,9780000.0
2008-04-24 20:07:00,3.42239,3.42783,3.41767,3.42388,5640000.0
2008-04-24 20:08:00,3.42532,3.42532,3.41555,3.41555,7510000.0
2008-04-24 20:09:00,3.42467,3.42712,3.41529,3.41677,9760000.0
2008-04-24 20:10:00,3.41674,3.42605,3.41674,3.4236,3000000.0
2008-04-24 20:11:00,3.42185,3.42701,3.42174,3.42289,6000000.0
2008-04-24 20:12:00,3.42661,3.42866,3.42252,3.426,3390000.0
2008-04-24 20:13:00,3.42184,3.42804,3.41836,3.427,4520000.0
2008-04-24 20:14:00,3.42647,3.43169,3.42139,3.42838,7140000.0
2008-04-24 20:15:00,3.42629,3.42734,3.41793,3.42057,4520000.0
2008-04-24 20:16:00,3.42246,3.42862,3.41939,3.42308,10170000.0
2008-04-24 20:17:00,3.42599,3.42777,3.41668,3.41764,9030000.0
2008-04-24 20:18:00,3.42766,3.42827,3.42154,3.42701,4510000.0
2008-04-24 20:19:00,3.42591,3.42915,3.42221,3.42221,5260000.0
2008-04-24 20:20:00,3.42431,3.42781,3.4171,3.42199,6400000.0
2008-04-24 20:21:00,3.42267,3.42773,3.42228,3.42283,5650000.0
2008-04-24 20:22:00,3.42106,3.42674,3.4166,3.42192,9780000.0
2008-04-24 20:23:00,3.42111,3.42714,3.42111,3.42434,3380000.0
2008-04-24 20:24:00,3.41674,3.42645,3.41674,3.42589,7130000.0
2008-04-24 20:25:00,3.42573,3.4259,3.42105,3.4259,3380000.0
2008-04-24 20:26:00,3.42643,3.42661,3.41688,3.41688,3390000.0
2008-04-24 20:27:00,3.42303,3.42655,3.42289,3.42552,5640000.0
2008-04-24 20:28:00,3.42738,3.42951,3.41712,3.4274,10530000.0
2008-04-24 20:29:00,3.42699,3.42965,3.41878,3.41878,10520000.0
2008-04-24 20:30:00,3.4211,3.42966,3.42059,3.4281,4890000.0
2008-04-24 20:31:00,3.41677,3.4286,3.41677,3.41749,9420000.0
2008-04-24 20:32:00,3.41695,3.42673,3.41695,3.42511,5650000.0
2008-04-24 20:33:00,3.41659,3.4262,3.41659,3.42399,3400000.0
2008-04-24 20:34:00,3.42205,3.4287,3.41745,3.42759,13180000.0
2008-04-24 20:35:00,3.42852,3.43192,3.41974,3.42695,7890000.0
2008-04-24 20:36:00,3.4259,3.42678,3.41732,3.42225,4140000.0
2008-04-24 20:37:00,3.42326,3.42755,3.41742,3.42638,5270000.0
2008-04-24 20:38:00,3.4222,3.42819,3.41801,3.42315,14280000.0
2008-04-24 20:39:00,3.42292,3.42894,3.41975,3.42894,4890000.0
2008-04-24 20:40:00,3.42275,3.4287,3.42083,3.42542,5640000.0
2008-04-24 20:41:00,3.4211,3.42682,3.41696,3.4268,8670000.0
2008-04-24 20:42:00,3.42547,3.42826,3.42218,3.42332,5260000.0
2008-04-24 20:43:00,3.42716,3.42716,3.42026,3.42631,5630000.0
2008-04-24 20:44:00,3.41765,3.42725,3.41463,3.4227,5260000.0
2008-04-24 20:45:00,3.42284,3.4282,3.41668,3.41668,13560000.0
2008-04-24 20:46:00,3.42017,3.42366,3.42017,3.42018,5630000.0
2008-04-24 20:47:00,3.42533,3.42903,3.41773,3.42475,7890000.0
2008-04-24 20:48:00,3.42347,3.42514,3.41577,3.41954,6400000.0
2008-04-24 20:49:00,3.42398,3.42426,3.41514,3.41924,7530000.0
2008-04-24 20:50:00,3.42238,3.42441,3.41705,3.42041,6390000.0
2008-04-24 20:51:00,3.41623,3.4255,3.41623,3.4255,7510000.0
2008-04-24 20:52:00,3.4208,3.42762,3.41806,3.42677,8270000.0
2008-04-24 20:53:00,3.42555,3.42756,3.42246,3.42575,4880000.0
2008-04-24 20:54:00,3.42268,3.4308,3.41971,3.42806,7910000.0
2008-04-24 20:55:00,3.42665,3.42753,3.41772,3.41772,12390000.0
2008-04-24 20:56:00,3.42565,3.42763,3.41807,3.42763,4880000.0
2008-04-24 20:57:00,3.426,3.42719,3.42344,3.4259,5650000.0
2008-04-24 20:58:00,3.42693,3.42809,3.41805,3.42697,7890000.0
2008-04-24 20:59:00,3.42173,3.42719,3.42041,3.42719,7140000.0
2008-04-24 21:00:00,3.42905,3.42905,3.41717,3.42089,9770000.0
2008-04-24 21:01:00,3.42443,3.42945,3.42169,3.42343,4510000.0
2008-04-24 21:02:00,3.42594,3.42843,3.41832,3.42814,5270000.0
2008-04-24 21:03:00,3.41777,3.42783,3.41777,3.42591,8660000.0
2008-04-24 21:04:00,3.42115,3.42568,3.41558,3.41914,6770000.0
2008-04-24 21:05:00,3.42646,3.42759,3.41814,3.41814,8670000.0
2008-04-24 21:06:00,3.42614,3.42992,3.42072,3.42761,6400000.0
2008-04-24 21:07:00,3.42556,3.42626,3.42167,3.4217,3760000.0
2008-04-24 21:08:00,3.41715,3.42485,3.41556,3.41699,10530000.0
2008-04-24 21:09:00,3.42673,3.42673,3.42017,3.42154,6770000.0
2008-04-24 21:10:00,3.42229,3.42526,3.41646,3.423,5280000.0
2008-04-24 21:11:00,3.42523,3.42523,3.41521,3.41622,6760000.0
2008-04-24 21:12:00,3.42694,3.42994,3.42063,3.42584,4900000.0
2008-04-24 21:13:00,3.42779,3.42856,3.41903,3.41903,4130000.0
2008-04-24 21:15:00,3.42633,3.43116,3.42599,3.42719,3380000.0
2008-04-24 21:16:00,3.41792,3.42793,3.4167,3.42719,7900000.0
2008-04-24 21:17:00,3.41759,3.42458,3.41759,3.42327,2630000.0
2008-04-24 21:18:00,3.42846,3.42846,3.42279,3.42731,4890000.0
2008-04-24 21:19:00,3.4196,3.4287,3.4196,3.4287,4140000.0
2008-04-24 21:20:00,3.429,3.43047,3.41915,3.41915,8290000.0
2008-04-24 21:21:00,3.41929,3.42881,3.41929,3.42848,7550000.0
2008-04-24 21:22:00,3.42754,3.42873,3.41918,3.42837,3010000.0
2008-04-24 21:23:00,3.42854,3.42854,3.42451,3.42451,2640000.0
2008-04-24 21:24:00,3.42656,3.42829,3.41864,3.42682,4510000.0
2008-04-24 21:25:00,3.42337,3.42806,3.41844,3.42795,5640000.0
2008-04-24 21:26:00,3.42909,3.42939,3.41976,3.41976,5280000.0
2008-04-24 21:27:00,3.42717,3.42857,3.42401,3.42401,3760000.0
2008-04-24 21:28:00,3.42661,3.42833,3.42326,3.42689,3390000.0
2008-04-24 21:29:00,3.42632,3.42784,3.41794,3.42784,2640000.0
2008-04-24 21:30:00,3.42773,3.43216,3.42184,3.42429,14660000.0
2008-04-24 21:31:00,3.42711,3.42863,3.41898,3.42581,7510000.0
2008-04-24 21:32:00,3.424,3.43003,3.42293,3.42793,4890000.0
2008-04-24 21:33:00,3.42837,3.42837,3.41882,3.42687,3760000.0
2008-04-24 21:34:00,3.42934,3.4323,3.42117,3.42927,7910000.0
2008-04-24 21:35:00,3.42707,3.42782,3.41891,3.4239,4510000.0
2008-04-24 21:36:00,3.42358,3.42955,3.42079,3.42425,4510000.0
2008-04-24 21:37:00,3.42759,3.42759,3.41755,3.42561,9400000.0
2008-04-24 21:38:00,3.42067,3.42726,3.42048,3.42048,2270000.0
2008-04-24 21:39:00,3.42722,3.42785,3.41874,3.4278,8650000.0
2008-04-24 21:40:00,3.42769,3.43003,3.41954,3.42822,5280000.0
2008-04-24 21:41:00,3.42382,3.42795,3.42255,3.42761,4130000.0
2008-04-24 21:43:00,3.41975,3.42945,3.41975,3.42278,3770000.0
2008-04-24 21:44:00,3.42837,3.43026,3.41757,3.42571,11280000.0
2008-04-24 21:45:00,3.42165,3.42874,3.42165,3.42722,3010000.0
2008-04-24 21:46:00,3.42746,3.42771,3.41982,3.42264,9020000.0
2008-04-24 21:47:00,3.42214,3.42778,3.41874,3.41874,6020000.0
2008-04-24 21:48:00,3.41878,3.42818,3.41878,3.42818,4890000.0
2008-04-24 21:49:00,3.42251,3.42806,3.42251,3.42254,4910000.0
2008-04-24 21:50:00,3.4183,3.42784,3.4183,3.42777,4890000.0
2008-04-24 21:51:00,3.4239,3.42747,3.41713,3.42232,2640000.0
2008-04-24 21:52:00,3.41803,3.42872,3.41803,3.42489,6770000.0
2008-04-24 21:53:00,3.42291,3.42782,3.42255,3.42782,4890000.0
2008-04-24 21:54:00,3.41849,3.42774,3.41849,3.42315,5630000.0
2008-04-24 21:55:00,3.42708,3.42708,3.42073,3.42604,6760000.0
2008-04-24 21:56:00,3.42827,3.4295,3.4192,3.4192,6400000.0
2008-04-24 21:57:00,3.42717,3.42792,3.41833,3.42632,6410000.0
2008-04-24 21:58:00,3.41726,3.42626,3.41726,3.42518,3770000.0
2008-04-24 21:59:00,3.42648,3.42887,3.42156,3.42551,11270000.0
2008-04-24 22:00:00,3.42626,3.43047,3.41904,3.42373,11640000.0
2008-04-24 22:01:00,3.42713,3.42844,3.41797,3.42257,5260000.0
2008-04-24 22:02:00,3.42831,3.42831,3.41913,3.41934,7530000.0
2008-04-24 22:03:00,3.42712,3.42835,3.42346,3.42835,4510000.0
2008-04-24 22:04:00,3.42824,3.42845,3.42575,3.42845,3380000.0
2008-04-24 22:05:00,3.426,3.42878,3.41939,3.42485,4890000.0
2008-04-24 22:06:00,3.42275,3.42732,3.4216,3.42732,6760000.0
2008-04-24 22:07:00,3.42873,3.43241,3.42149,3.42951,8640000.0
2008-04-24 22:09:00,3.42751,3.4278,3.41903,3.41903,4530000.0
2008-04-24 22:10:00,3.42393,3.42717,3.42212,3.42306,3030000.0
2008-04-24 22:11:00,3.42592,3.42938,3.41974,3.42773,4900000.0
2008-04-24 22:12:00,3.42806,3.42806,3.4174,3.42586,5650000.0
2008-04-24 22:13:00,3.42516,3.42944,3.41923,3.42357,9780000.0
2008-04-24 22:14:00,3.42848,3.42848,3.41868,3.4259,5270000.0
2008-04-24 22:15:00,3.42686,3.4306,3.41957,3.42387,7540000.0
2008-04-24 22:16:00,3.42789,3.43035,3.42382,3.42438,4900000.0
2008-04-24 22:17:00,3.4297,3.4297,3.41872,3.41872,6030000.0
2008-04-24 22:18:00,3.42833,3.42914,3.42252,3.42914,5270000.0
2008-04-24 22:19:00,3.42495,3.43167,3.42091,3.42653,3780000.0
2008-04-24 22:20:00,3.42912,3.43095,3.41963,3.42842,6390000.0
2008-04-24 22:21:00,3.42477,3.43076,3.42477,3.42559,4910000.0
2008-04-24 22:22:00,3.42977,3.43221,3.42153,3.42983,3020000.0
2008-04-24 22:23:00,3.42765,3.42765,3.41789,3.41856,5260000.0
2008-04-24 22:24:00,3.42462,3.42969,3.42462,3.42462,5260000.0
2008-04-24 22:25:00,3.4305,3.4305,3.42121,3.42121,3020000.0
2008-04-24 22:26:00,3.43031,3.43133,3.42133,3.42133,4150000.0
2008-04-24 22:27:00,3.42895,3.43059,3.42236,3.42569,4140000.0
2008-04-24 22:28:00,3.42813,3.42813,3.41836,3.41902,5270000.0
2008-04-24 22:29:00,3.42924,3.43161,3.42091,3.42091,7150000.0
2008-04-24 22:30:00,3.42453,3.43224,3.42209,3.42209,2650000.0
2008-04-24 22:31:00,3.42567,3.43154,3.42176,3.4219,5660000.0
2008-04-24 22:32:00,3.42421,3.42809,3.42392,3.42394,2270000.0
2008-04-24 22:33:00,3.42455,3.42987,3.42093,3.42716,5650000.0
2008-04-24 22:34:00,3.42931,3.42931,3.42564,3.42869,3760000.0
2008-04-24 22:35:00,3.42716,3.42716,3.41788,3.423,4890000.0
2008-04-24 22:36:00,3.42356,3.4275,3.41773,3.42467,6020000.0
2008-04-24 22:37:00,3.42911,3.43155,3.42078,3.42093,4910000.0
2008-04-24 22:38:00,3.42956,3.43002,3.42074,3.42457,4890000.0
2008-04-24 22:39:00,3.42168,3.43123,3.41887,3.41887,5260000.0
2008-04-24 22:40:00,3.41974,3.42802,3.4183,3.41915,6390000.0
2008-04-24 22:42:00,3.42757,3.42903,3.42244,3.42788,3770000.0
2008-04-24 22:43:00,3.42349,3.43067,3.42287,3.42927,6010000.0
2008-04-24 22:44:00,3.42837,3.42837,3.41953,3.41972,7150000.0
2008-04-24 22:45:00,3.42856,3.43204,3.42826,3.43034,3390000.0
2008-04-24 22:46:00,3.42405,3.42966,3.4194,3.41979,8280000.0
2008-04-24 22:47:00,3.42816,3.42816,3.42389,3.42477,4510000.0
2008-04-24 22:48:00,3.42958,3.43041,3.42531,3.42975,4890000.0
2008-04-24 22:49:00,3.42757,3.42793,3.41694,3.42793,7890000.0
2008-04-24 22:50:00,3.42851,3.42871,3.42494,3.42823,4510000.0
2008-04-24 22:51:00,3.4302,3.43212,3.42164,3.42164,6040000.0
2008-04-24 22:52:00,3.42833,3.43172,3.42091,3.42091,5630000.0
2008-04-24 22:53:00,3.43042,3.43181,3.42184,3.43011,4890000.0
2008-04-24 22:54:00,3.42406,3.43039,3.42345,3.42466,4880000.0
2008-04-24 22:55:00,3.42996,3.42996,3.41834,3.42451,12420000.0
2008-04-24 22:56:00,3.42565,3.42983,3.42443,3.4283,6010000.0
2008-04-24 22:57:00,3.42606,3.43226,3.42267,3.43,6400000.0
2008-04-24 22:58:00,3.42524,3.42948,3.41933,3.42507,8670000.0
2008-04-24 22:59:00,3.42575,3.43171,3.42313,3.43171,3770000.0
2008-04-24 23:00:00,3.43098,3.43098,3.41963,3.42357,6020000.0
2008-04-24 23:01:00,3.42748,3.42956,3.42371,3.42371,4910000.0
2008-04-24 23:02:00,3.42343,3.42823,3.41894,3.42356,8260000.0
2008-04-24 23:03:00,3.42665,3.4277,3.42044,3.42273,5260000.0
2008-04-24 23:04:00,3.42942,3.42942,3.42231,3.42812,5260000.0
2008-04-24 23:05:00,3.42721,3.42842,3.41901,3.41901,5260000.0
2008-04-24 23:06:00,3.42244,3.42784,3.41715,3.42784,4140000.0
2008-04-24 23:07:00,3.42374,3.42783,3.41834,3.41834,3760000.0
2008-04-24 23:08:00,3.41818,3.42675,3.41818,3.41864,7150000.0
2008-04-24 23:09:00,3.42806,3.42814,3.42334,3.42334,2660000.0
2008-04-24 23:10:00,3.42803,3.42877,3.41947,3.41996,4890000.0
2008-04-24 23:11:00,3.41608,3.42509,3.41608,3.42413,6030000.0
2008-04-24 23:12:00,3.42604,3.42604,3.41642,3.42008,5640000.0
2008-04-24 23:14:00,3.42709,3.43276,3.41899,3.42399,9400000.0
2008-04-24 23:15:00,3.42463,3.42892,3.4231,3.42566,5280000.0
2008-04-24 23:16:00,3.42129,3.42675,3.42129,3.42522,3380000.0
2008-04-24 23:17:00,3.42241,3.42663,3.42219,3.42536,4530000.0
2008-04-24 23:18:00,3.42201,3.42702,3.4169,3.4169,5650000.0
2008-04-24 23:19:00,3.42547,3.42651,3.41683,3.42616,9020000.0
2008-04-24 23:20:00,3.41987,3.42547,3.41987,3.42547,4510000.0
2008-04-24 23:22:00,3.4213,3.42663,3.41719,3.42548,3390000.0
2008-04-24 23:23:00,3.42694,3.42694,3.42241,3.42241,3760000.0
2008-04-24 23:24:00,3.42432,3.42783,3.41613,3.41644,5650000.0
2008-04-24 23:25:00,3.42533,3.42533,3.42051,3.4244,3010000.0
2008-04-24 23:26:00,3.42333,3.42438,3.41739,3.42436,4150000.0
2008-04-24 23:27:00,3.42375,3.42375,3.4197,3.4197,1500000.0
2008-04-24 23:28:00,3.4184,3.42345,3.41417,3.4152,8650000.0
2008-04-24 23:29:00,3.42458,3.42458,3.41521,3.42057,5270000.0
2008-04-24 23:30:00,3.42315,3.4259,3.4166,3.4166,3010000.0
2008-04-24 23:31:00,3.42145,3.42527,3.41343,3.41916,13550000.0
2008-04-24 23:32:00,3.42438,3.42438,3.4156,3.42385,3380000.0
2008-04-24 23:35:00,3.42416,3.42416,3.41524,3.41552,4520000.0
2008-04-24 23:36:00,3.42476,3.42541,3.41647,3.42492,5260000.0
2008-04-24 23:37:00,3.42005,3.42726,3.41595,3.41657,4890000.0
2008-04-24 23:38:00,3.42284,3.42284,3.41313,3.41412,6770000.0
2008-04-24 23:39:00,3.42377,3.42377,3.41954,3.42369,6400000.0
2008-04-24 23:40:00,3.42441,3.42444,3.42001,3.42384,5270000.0
2008-04-24 23:41:00,3.42424,3.42517,3.41533,3.41571,8260000.0
2008-04-24 23:42:00,3.4232,3.42517,3.42107,3.42348,3770000.0
2008-04-24 23:43:00,3.42499,3.42523,3.41562,3.41562,3010000.0
2008-04-24 23:44:00,3.42494,3.42494,3.41924,3.41941,3760000.0
2008-04-24 23:45:00,3.42228,3.42833,3.41587,3.4262,7910000.0
2008-04-24 23:46:00,3.41838,3.42338,3.41838,3.42338,3400000.0
2008-04-24 23:47:00,3.4246,3.4246,3.4155,3.42415,5640000.0
2008-04-24 23:48:00,3.42268,3.4244,3.41952,3.4244,4140000.0
2008-04-24 23:49:00,3.42583,3.42607,3.41947,3.42408,4140000.0
2008-04-24 23:50:00,3.4249,3.4249,3.42065,3.42065,1500000.0
2008-04-24 23:51:00,3.42363,3.42563,3.41569,3.42018,5630000.0
2008-04-24 23:52:00,3.42391,3.42449,3.41573,3.41573,4150000.0
2008-04-24 23:53:00,3.41532,3.42639,3.41532,3.42542,5290000.0
2008-04-24 23:54:00,3.42312,3.42438,3.41549,3.42363,8270000.0
2008-04-24 23:55:00,3.42393,3.42462,3.42103,3.42143,3380000.0
2008-04-24 23:57:00,3.42166,3.42551,3.41627,3.42551,3380000.0
2008-04-24 23:58:00,3.41891,3.42266,3.41255,3.42248,11660000.0
2008-04-25 00:00:00,3.42057,3.42544,3.41453,3.42027,5250000.0
2008-04-25 00:02:00,3.42477,3.42601,3.41595,3.41595,6780000.0
2008-04-25 00:03:00,3.42132,3.42349,3.41975,3.42349,3000000.0
2008-04-25 00:04:00,3.42147,3.42147,3.40838,3.40838,6390000.0
2008-04-25 00:05:00,3.41272,3.42116,3.41272,3.41427,2640000.0
2008-04-25 00:06:00,3.42354,3.42354,3.41606,3.42189,4510000.0
2008-04-25 00:07:00,3.42133,3.42495,3.41319,3.41969,4890000.0
2008-04-25 00:08:00,3.41106,3.42239,3.41106,3.42239,1510000.0
2008-04-25 00:09:00,3.42282,3.42282,3.41593,3.41932,6420000.0
2008-04-25 00:10:00,3.4192,3.42209,3.41393,3.41959,3760000.0
2008-04-25 00:11:00,3.41679,3.42324,3.41669,3.42054,3010000.0
2008-04-25 00:12:00,3.41398,3.42205,3.41182,3.41795,9400000.0
2008-04-25 00:13:00,3.42431,3.42431,3.4135,3.42047,4520000.0
2008-04-25 00:14:00,3.41612,3.42779,3.41389,3.41997,14290000.0
2008-04-25 00:15:00,3.42296,3.42296,3.4136,3.42009,6790000.0
2008-04-25 00:16:00,3.42047,3.42652,3.4178,3.4246,4890000.0
2008-04-25 00:17:00,3.41424,3.41926,3.40992,3.41926,2630000.0
2008-04-25 00:18:00,3.42354,3.42354,3.41363,3.414,5280000.0
2008-04-25 00:19:00,3.40995,3.42049,3.40995,3.41608,4140000.0
2008-04-25 00:20:00,3.42041,3.42498,3.41678,3.42431,4130000.0
2008-04-25 00:21:00,3.42368,3.42368,3.41231,3.41965,7900000.0
2008-04-25 00:22:00,3.42486,3.42489,3.415,3.415,5640000.0
2008-04-25 00:23:00,3.42019,3.42378,3.41318,3.4151,4900000.0
2008-04-25 00:24:00,3.41984,3.42017,3.41552,3.41552,1880000.0
2008-04-25 00:25:00,3.41631,3.42421,3.41574,3.41574,4150000.0
2008-04-25 00:27:00,3.42579,3.43042,3.41678,3.41678,5280000.0
2008-04-25 00:28:00,3.41851,3.41851,3.41851,3.41851,380000.0
2008-04-25 00:29:00,3.41349,3.42563,3.41349,3.422,5290000.0
2008-04-25 00:30:00,3.4259,3.4259,3.41507,3.41846,3020000.0
2008-04-25 00:31:00,3.42336,3.42398,3.41649,3.42398,4160000.0
2008-04-25 00:32:00,3.42371,3.42371,3.4185,3.4185,2260000.0
2008-04-25 00:33:00,3.41994,3.42502,3.41968,3.42429,2630000.0
2008-04-25 00:34:00,3.42473,3.42473,3.41658,3.41868,4900000.0
2008-04-25 00:35:00,3.41366,3.41366,3.41334,3.41334,760000.0
2008-04-25 00:36:00,3.42003,3.4236,3.42003,3.4236,760000.0
2008-04-25 00:37:00,3.41985,3.42257,3.41636,3.42257,1890000.0
2008-04-25 00:40:00,3.41886,3.42206,3.41374,3.41617,6390000.0
2008-04-25 00:41:00,3.41893,3.41893,3.40922,3.4186,2630000.0
2008-04-25 00:42:00,3.42072,3.42359,3.41201,3.42359,4140000.0
2008-04-25 00:43:00,3.41828,3.42405,3.41554,3.42312,6380000.0
2008-04-25 00:44:00,3.41982,3.42508,3.41602,3.42164,6010000.0
2008-04-25 00:45:00,3.42145,3.42298,3.40965,3.42298,4520000.0
2008-04-25 00:46:00,3.42432,3.42432,3.4104,3.41902,3400000.0
2008-04-25 00:47:00,3.42324,3.42324,3.41735,3.42311,3020000.0
2008-04-25 00:48:00,3.41541,3.42497,3.41409,3.41409,7890000.0
2008-04-25 00:50:00,3.42304,3.42465,3.41468,3.4235,3010000.0
2008-04-25 00:51:00,3.41882,3.42384,3.41873,3.42006,3770000.0
2008-04-25 00:52:00,3.41537,3.42229,3.40944,3.42229,6020000.0
2008-04-25 00:53:00,3.42502,3.42502,3.41798,3.41798,3780000.0
2008-04-25 00:54:00,3.41571,3.42291,3.41262,3.41526,4140000.0
2008-04-25 00:55:00,3.42069,3.42069,3.4187,3.4187,1500000.0
2008-04-25 00:56:00,3.42414,3.42676,3.41622,3.42204,7160000.0
2008-04-25 00:57:00,3.42035,3.42426,3.41792,3.42426,4890000.0
2008-04-25 00:58:00,3.42386,3.42567,3.41598,3.42126,5260000.0
2008-04-25 00:59:00,3.42232,3.42232,3.40955,3.41322,5260000.0
2008-04-25 01:00:00,3.42317,3.42658,3.41596,3.42,12030000.0
2008-04-25 01:01:00,3.42444,3.42444,3.41207,3.42232,5260000.0
2008-04-25 01:02:00,3.41316,3.42257,3.41316,3.41993,3760000.0
2008-04-25 01:03:00,3.41697,3.41777,3.40682,3.41424,8300000.0
2008-04-25 01:05:00,3.41948,3.42207,3.41826,3.41826,4880000.0
2008-04-25 01:06:00,3.41434,3.42199,3.40971,3.41878,7520000.0
2008-04-25 01:07:00,3.4235,3.42477,3.41983,3.41983,3760000.0
2008-04-25 01:08:00,3.42568,3.43112,3.42143,3.42727,5250000.0
2008-04-25 01:09:00,3.43046,3.43046,3.4183,3.4183,7890000.0
2008-04-25 01:10:00,3.42792,3.42792,3.41611,3.4252,4140000.0
2008-04-25 01:12:00,3.41921,3.42355,3.41388,3.41509,7150000.0
2008-04-25 01:13:00,3.41993,3.42458,3.41692,3.42458,3390000.0
2008-04-25 01:14:00,3.42313,3.42313,3.41219,3.41466,7890000.0
2008-04-25 01:15:00,3.42,3.42498,3.41536,3.41644,3760000.0
2008-04-25 01:16:00,3.42467,3.42532,3.41453,3.42213,3400000.0
2008-04-25 01:17:00,3.42412,3.42412,3.41125,3.42375,4890000.0
2008-04-25 01:18:00,3.42057,3.4254,3.41786,3.42416,7510000.0
2008-04-25 01:19:00,3.42368,3.42368,3.40836,3.41747,3400000.0
2008-04-25 01:20:00,3.42062,3.42532,3.41574,3.42443,4510000.0
2008-04-25 01:21:00,3.41702,3.41752,3.40845,3.41752,4520000.0
2008-04-25 01:22:00,3.41503,3.42389,3.41503,3.41928,1510000.0
2008-04-25 01:23:00,3.41806,3.42011,3.41395,3.42011,2260000.0
2008-04-25 01:25:00,3.42523,3.42656,3.41715,3.41715,3770000.0
2008-04-25 01:26:00,3.4196,3.4196,3.41821,3.41821,1130000.0
2008-04-25 01:27:00,3.42345,3.42597,3.41785,3.41785,3760000.0
2008-04-25 01:28:00,3.42219,3.42364,3.41363,3.42224,4900000.0
2008-04-25 01:29:00,3.42407,3.42407,3.40895,3.41396,8290000.0
2008-04-25 01:30:00,3.42452,3.42589,3.41822,3.42589,3030000.0
2008-04-25 01:31:00,3.40792,3.40792,3.40792,3.40792,380000.0
2008-04-25 01:32:00,3.42129,3.42187,3.41481,3.41481,3020000.0
2008-04-25 01:33:00,3.42666,3.42666,3.41767,3.42532,5650000.0
2008-04-25 01:34:00,3.41289,3.41753,3.40792,3.41589,9060000.0
2008-04-25 01:39:00,3.42306,3.42306,3.40786,3.40786,2640000.0
2008-04-25 01:40:00,3.42458,3.42555,3.41642,3.42347,3760000.0
2008-04-25 01:41:00,3.41872,3.42411,3.41605,3.41605,7510000.0
2008-04-25 01:42:00,3.42334,3.42334,3.41078,3.41922,5260000.0
2008-04-25 01:43:00,3.42464,3.42464,3.41174,3.42463,4150000.0
2008-04-25 01:44:00,3.4247,3.42523,3.41614,3.41626,8640000.0
2008-04-25 01:45:00,3.42122,3.42589,3.41714,3.42589,4510000.0
2008-04-25 01:46:00,3.41682,3.42557,3.41592,3.41922,3380000.0
2008-04-25 01:47:00,3.41593,3.42466,3.41073,3.41986,7930000.0
2008-04-25 01:48:00,3.42445,3.42445,3.41417,3.42296,4510000.0
2008-04-25 01:49:00,3.41911,3.42622,3.41911,3.41921,4140000.0
2008-04-25 01:50:00,3.42582,3.42582,3.41191,3.42401,4150000.0
2008-04-25 01:51:00,3.42138,3.42631,3.42082,3.42481,4510000.0
2008-04-25 01:52:00,3.42238,3.42489,3.41498,3.42007,4890000.0
2008-04-25 01:54:00,3.41961,3.42675,3.41948,3.41948,3000000.0
2008-04-25 01:55:00,3.42228,3.42545,3.41256,3.42545,4510000.0
2008-04-25 01:56:00,3.42187,3.42696,3.41581,3.42113,11270000.0
2008-04-25 01:57:00,3.42081,3.42525,3.41454,3.42525,6760000.0
2008-04-25 01:58:00,3.42046,3.42555,3.41472,3.42189,5650000.0
2008-04-25 02:00:00,3.42188,3.42481,3.41639,3.42068,4140000.0
2008-04-25 02:01:00,3.42498,3.42749,3.41788,3.42724,3030000.0
2008-04-25 02:02:00,3.42136,3.42708,3.41219,3.41919,9790000.0
2008-04-25 02:03:00,3.42046,3.42488,3.41357,3.42488,4910000.0
2008-04-25 02:04:00,3.42063,3.42533,3.41506,3.42198,6020000.0
2008-04-25 02:05:00,3.41691,3.4255,3.41691,3.4255,4890000.0
2008-04-25 02:06:00,3.42184,3.42818,3.42037,3.42147,9020000.0
2008-04-25 02:07:00,3.4222,3.42997,3.41964,3.42605,11310000.0
2008-04-25 02:08:00,3.42401,3.426,3.41496,3.42004,7160000.0
2008-04-25 02:09:00,3.42549,3.42549,3.41684,3.42064,5260000.0
2008-04-25 02:10:00,3.42616,3.42644,3.41685,3.42128,5650000.0
2008-04-25 02:11:00,3.42117,3.42554,3.41507,3.42554,5260000.0
2008-04-25 02:12:00,3.41854,3.42466,3.41556,3.42466,6030000.0
2008-04-25 02:13:00,3.42263,3.42748,3.41755,3.42141,8650000.0
2008-04-25 02:14:00,3.41795,3.42777,3.41795,3.42443,2640000.0
2008-04-25 02:15:00,3.42786,3.42786,3.40967,3.42019,9420000.0
2008-04-25 02:16:00,3.42438,3.42602,3.41904,3.42543,5270000.0
2008-04-25 02:17:00,3.41987,3.42701,3.41987,3.426,3750000.0
2008-04-25 02:18:00,3.42632,3.42632,3.41958,3.42489,4890000.0
2008-04-25 02:19:00,3.41994,3.42371,3.4187,3.42178,5280000.0
2008-04-25 02:20:00,3.42098,3.42436,3.41458,3.42436,4150000.0
2008-04-25 02:21:00,3.42638,3.42962,3.41889,3.41889,4510000.0
2008-04-25 02:22:00,3.4262,3.42626,3.4195,3.42072,4520000.0
2008-04-25 02:23:00,3.42413,3.42632,3.42413,3.42632,1130000.0
2008-04-25 02:24:00,3.41965,3.42616,3.41965,3.42169,3020000.0
2008-04-25 02:25:00,3.42223,3.42223,3.42184,3.42184,760000.0
2008-04-25 02:26:00,3.42581,3.42642,3.42043,3.42533,4520000.0
2008-04-25 02:27:00,3.42354,3.42836,3.42075,3.42641,7510000.0
2008-04-25 02:28:00,3.42172,3.42501,3.41555,3.4239,9030000.0
2008-04-25 02:29:00,3.42188,3.426,3.42188,3.42596,3010000.0
2008-04-25 02:30:00,3.42866,3.42866,3.42098,3.42098,2270000.0
2008-04-25 02:31:00,3.42072,3.42477,3.41761,3.4185,4520000.0
2008-04-25 02:32:00,3.41985,3.42475,3.41776,3.4247,10930000.0
2008-04-25 02:33:00,3.41897,3.42815,3.41897,3.42646,6400000.0
2008-04-25 02:34:00,3.42473,3.42657,3.42163,3.42598,7140000.0
2008-04-25 02:35:00,3.42487,3.42509,3.41429,3.4161,7150000.0
2008-04-25 02:36:00,3.42019,3.42405,3.41405,3.41517,3760000.0
2008-04-25 02:37:00,3.42621,3.42622,3.4219,3.42533,6410000.0
2008-04-25 02:38:00,3.42522,3.42522,3.41395,3.42054,4910000.0
2008-04-25 02:39:00,3.42614,3.42614,3.41647,3.42522,5280000.0
2008-04-25 02:40:00,3.42426,3.42705,3.41991,3.42211,4890000.0
2008-04-25 02:41:00,3.42132,3.42497,3.42053,3.42053,3390000.0
2008-04-25 02:42:00,3.4254,3.42557,3.41761,3.42087,7170000.0
2008-04-25 02:43:00,3.42525,3.426,3.42083,3.426,1900000.0
2008-04-25 02:44:00,3.42294,3.42294,3.41312,3.41367,2270000.0
2008-04-25 02:45:00,3.41967,3.42828,3.41799,3.42148,6800000.0
2008-04-25 02:46:00,3.42272,3.42382,3.42165,3.42382,1880000.0
2008-04-25 02:47:00,3.41646,3.42372,3.41377,3.4206,3760000.0
2008-04-25 02:48:00,3.42666,3.42715,3.42118,3.42679,4520000.0
2008-04-25 02:49:00,3.42112,3.42661,3.42112,3.42203,4140000.0
2008-04-25 02:50:00,3.42193,3.4279,3.41702,3.41727,9040000.0
2008-04-25 02:51:00,3.41923,3.42592,3.41652,3.42592,6030000.0
2008-04-25 02:52:00,3.42489,3.42489,3.41672,3.41672,1130000.0
2008-04-25 02:54:00,3.42677,3.42835,3.41751,3.42278,6390000.0
2008-04-25 02:55:00,3.4245,3.42466,3.42148,3.42466,3780000.0
2008-04-25 02:56:00,3.4167,3.42679,3.4167,3.42274,4510000.0
2008-04-25 02:57:00,3.4259,3.4259,3.41818,3.42312,4140000.0
2008-04-25 02:58:00,3.42064,3.42627,3.41676,3.42062,3770000.0
2008-04-25 02:59:00,3.41888,3.42448,3.41594,3.42028,7520000.0
2008-04-25 03:00:00,3.42197,3.42762,3.41886,3.42628,5260000.0
2008-04-25 03:01:00,3.42626,3.42626,3.41659,3.42463,5660000.0
2008-04-25 03:02:00,3.41771,3.42395,3.41771,3.41964,4890000.0
2008-04-25 03:03:00,3.42529,3.42627,3.41676,3.42627,8290000.0
2008-04-25 03:04:00,3.42629,3.42684,3.42129,3.42614,5260000.0
2008-04-25 03:05:00,3.42462,3.42616,3.41618,3.4246,3770000.0
2008-04-25 03:06:00,3.41584,3.4196,3.4139,3.41707,3380000.0
2008-04-25 03:07:00,3.42274,3.42795,3.41884,3.42593,6780000.0
2008-04-25 03:08:00,3.41674,3.42615,3.41674,3.41879,6030000.0
2008-04-25 03:09:00,3.42225,3.42621,3.41917,3.41917,5260000.0
2008-04-25 03:10:00,3.41689,3.42155,3.41474,3.42026,4520000.0
2008-04-25 03:11:00,3.42488,3.42519,3.41541,3.42461,6390000.0
2008-04-25 03:12:00,3.42232,3.42622,3.42232,3.42529,1880000.0
2008-04-25 03:13:00,3.41893,3.42423,3.41598,3.41598,4520000.0
2008-04-25 03:14:00,3.42006,3.42488,3.41521,3.42488,6020000.0
2008-04-25 03:15:00,3.42563,3.42964,3.41729,3.42173,5660000.0
2008-04-25 03:17:00,3.42571,3.42571,3.416,3.42421,2640000.0
2008-04-25 03:18:00,3.41997,3.42448,3.41466,3.41981,5260000.0
2008-04-25 03:19:00,3.41974,3.42616,3.41671,3.4212,3400000.0
2008-04-25 03:20:00,3.42582,3.42634,3.41625,3.42038,7540000.0
2008-04-25 03:21:00,3.41703,3.4194,3.41578,3.41578,1510000.0
2008-04-25 03:23:00,3.42261,3.42482,3.41866,3.41866,2280000.0
2008-04-25 03:26:00,3.42563,3.4265,3.42061,3.42078,3010000.0
2008-04-25 03:27:00,3.42054,3.42536,3.41748,3.41959,4880000.0
2008-04-25 03:28:00,3.42308,3.42656,3.42163,3.42656,2270000.0
2008-04-25 03:29:00,3.42119,3.42624,3.41648,3.42107,7540000.0
2008-04-25 03:30:00,3.42801,3.42814,3.41862,3.4211,3390000.0
2008-04-25 03:31:00,3.41942,3.41942,3.41434,3.41942,3760000.0
2008-04-25 03:32:00,3.42621,3.4299,3.41917,3.42261,6030000.0
2008-04-25 03:33:00,3.42651,3.42651,3.42103,3.42103,4880000.0
2008-04-25 03:34:00,3.4244,3.4244,3.41319,3.42079,6400000.0
2008-04-25 03:35:00,3.42682,3.4288,3.41763,3.41763,5270000.0
2008-04-25 03:36:00,3.42666,3.42732,3.42171,3.42646,3010000.0
2008-04-25 03:37:00,3.42454,3.42454,3.41788,3.4197,1880000.0
2008-04-25 03:39:00,3.42644,3.4291,3.42231,3.42665,4890000.0
2008-04-25 03:40:00,3.42215,3.42835,3.42215,3.42604,3010000.0
2008-04-25 03:41:00,3.42111,3.42437,3.41359,3.41604,7510000.0
2008-04-25 03:42:00,3.42328,3.42603,3.41492,3.42512,6030000.0
2008-04-25 03:43:00,3.42485,3.42485,3.41838,3.41838,2260000.0
2008-04-25 03:44:00,3.42579,3.42681,3.4177,3.42176,5640000.0
2008-04-25 03:45:00,3.42891,3.42891,3.41729,3.42112,7900000.0
2008-04-25 03:46:00,3.42481,3.42589,3.41985,3.42431,4520000.0
2008-04-25 03:47:00,3.42095,3.42737,3.42095,3.4266,5270000.0
2008-04-25 03:48:00,3.42037,3.42088,3.42025,3.42064,2630000.0
2008-04-25 03:49:00,3.42346,3.42621,3.41934,3.42476,5290000.0
2008-04-25 03:50:00,3.42672,3.42884,3.4174,3.4273,5660000.0
2008-04-25 03:51:00,3.42017,3.42507,3.41905,3.42454,5260000.0
2008-04-25 03:52:00,3.42029,3.42451,3.41211,3.41897,4520000.0
2008-04-25 03:53:00,3.42125,3.42708,3.42125,3.42667,3020000.0
2008-04-25 03:54:00,3.42525,3.42616,3.41935,3.41947,4890000.0
2008-04-25 03:55:00,3.42317,3.42564,3.41607,3.42504,3770000.0
2008-04-25 03:56:00,3.42418,3.425,3.42418,3.4247,1520000.0
2008-04-25 03:57:00,3.41641,3.42433,3.41641,3.42115,3380000.0
2008-04-25 03:58:00,3.42146,3.4268,3.41944,3.4268,6020000.0
2008-04-25 03:59:00,3.42054,3.42116,3.41896,3.42019,3750000.0
2008-04-25 04:00:00,3.4276,3.4276,3.41858,3.42042,7140000.0
2008-04-25 04:01:00,3.42384,3.42384,3.41274,3.4156,6410000.0
2008-04-25 04:02:00,3.41844,3.42505,3.41776,3.42417,4890000.0
2008-04-25 04:03:00,3.42075,3.42587,3.41985,3.42577,3030000.0
2008-04-25 04:04:00,3.4223,3.42866,3.41931,3.42704,4890000.0
2008-04-25 04:05:00,3.41854,3.42023,3.41501,3.42023,1880000.0
2008-04-25 04:06:00,3.42561,3.42561,3.41711,3.41711,3770000.0
2008-04-25 04:07:00,3.4167,3.42554,3.41629,3.4232,4520000.0
2008-04-25 04:08:00,3.42199,3.42199,3.41769,3.41769,3000000.0
2008-04-25 04:09:00,3.42246,3.42335,3.4213,3.42335,3010000.0
2008-04-25 04:10:00,3.41786,3.4257,3.4162,3.4162,4160000.0
2008-04-25 04:11:00,3.42108,3.4269,3.41709,3.42083,4900000.0
2008-04-25 04:12:00,3.42561,3.42596,3.41907,3.42516,3010000.0
2008-04-25 04:13:00,3.42492,3.42492,3.41676,3.42422,6010000.0
2008-04-25 04:14:00,3.42328,3.42442,3.42126,3.42126,2630000.0
2008-04-25 04:15:00,3.42318,3.42663,3.41462,3.42016,7160000.0
2008-04-25 04:16:00,3.42229,3.42574,3.41532,3.42425,4900000.0
2008-04-25 04:17:00,3.42632,3.42648,3.41673,3.42588,9410000.0
2008-04-25 04:18:00,3.42497,3.42726,3.41832,3.42287,4890000.0
2008-04-25 04:19:00,3.42655,3.42655,3.41772,3.42449,3770000.0
2008-04-25 04:20:00,3.42064,3.42142,3.41873,3.42142,2630000.0
2008-04-25 04:21:00,3.42127,3.42583,3.41691,3.42158,6400000.0
2008-04-25 04:22:00,3.42557,3.42557,3.41673,3.42124,4890000.0
2008-04-25 04:25:00,3.42017,3.42527,3.41587,3.42493,5650000.0
2008-04-25 04:26:00,3.42522,3.42586,3.42067,3.42097,3030000.0
2008-04-25 04:27:00,3.42088,3.4249,3.42014,3.4249,2650000.0
2008-04-25 04:28:00,3.42793,3.43099,3.42015,3.42753,4530000.0
2008-04-25 04:29:00,3.42604,3.42604,3.41942,3.42513,4140000.0
2008-04-25 04:30:00,3.42082,3.42992,3.42052,3.42517,9420000.0
2008-04-25 04:31:00,3.4218,3.42266,3.41272,3.42176,6390000.0
2008-04-25 04:33:00,3.42585,3.42635,3.41789,3.42635,3410000.0
2008-04-25 04:35:00,3.41613,3.42627,3.41559,3.42036,4140000.0
2008-04-25 04:36:00,3.42005,3.4209,3.41114,3.4187,4880000.0
2008-04-25 04:37:00,3.42529,3.42651,3.42077,3.42591,3380000.0
2008-04-25 04:38:00,3.41814,3.42026,3.41814,3.4202,1880000.0
2008-04-25 04:39:00,3.4253,3.4253,3.41469,3.41611,3770000.0
2008-04-25 04:40:00,3.42007,3.42628,3.41749,3.423,2650000.0
2008-04-25 04:41:00,3.42446,3.42446,3.41686,3.41702,11270000.0
2008-04-25 04:42:00,3.41863,3.42632,3.41692,3.42124,4140000.0
2008-04-25 04:43:00,3.41727,3.42468,3.41675,3.42468,4520000.0
2008-04-25 04:44:00,3.42558,3.42638,3.41685,3.42617,4520000.0
2008-04-25 04:45:00,3.42516,3.42876,3.41494,3.4165,8650000.0
2008-04-25 04:46:00,3.42343,3.42479,3.41441,3.41544,6400000.0
2008-04-25 04:47:00,3.42513,3.42635,3.42254,3.42539,5270000.0
2008-04-25 04:48:00,3.42303,3.42416,3.42026,3.42026,2270000.0
2008-04-25 04:49:00,3.42037,3.42633,3.4136,3.42002,12040000.0
2008-04-25 04:50:00,3.42475,3.42553,3.41668,3.42089,3770000.0
2008-04-25 04:51:00,3.42048,3.42821,3.41524,3.42295,6040000.0
2008-04-25 04:52:00,3.42028,3.42731,3.41403,3.4221,3780000.0
2008-04-25 04:53:00,3.42023,3.42599,3.41978,3.42599,5640000.0
2008-04-25 04:54:00,3.42586,3.42614,3.41733,3.41733,4530000.0
2008-04-25 04:55:00,3.42671,3.42773,3.42114,3.42167,6390000.0
2008-04-25 04:56:00,3.42447,3.42577,3.41742,3.42577,5260000.0
2008-04-25 04:57:00,3.41989,3.42358,3.41385,3.41828,3400000.0
2008-04-25 04:58:00,3.42143,3.42725,3.42009,3.42212,4890000.0
2008-04-25 04:59:00,3.42317,3.42703,3.42161,3.42229,3780000.0
2008-04-25 05:00:00,3.42836,3.42836,3.41977,3.42442,7900000.0
2008-04-25 05:01:00,3.42647,3.42647,3.42018,3.42503,4520000.0
2008-04-25 05:02:00,3.42495,3.42671,3.41781,3.42671,6380000.0
2008-04-25 05:03:00,3.41634,3.42587,3.41634,3.4218,4140000.0
2008-04-25 05:04:00,3.42516,3.42676,3.42074,3.42663,4890000.0
2008-04-25 05:05:00,3.42523,3.42523,3.42254,3.42378,3010000.0
2008-04-25 05:06:00,3.42558,3.42607,3.41662,3.42459,7520000.0
2008-04-25 05:07:00,3.42061,3.42546,3.42061,3.42183,4890000.0
2008-04-25 05:08:00,3.42154,3.42746,3.42111,3.42664,5640000.0
2008-04-25 05:09:00,3.4174,3.42694,3.4174,3.42067,4140000.0
2008-04-25 05:10:00,3.42293,3.424,3.41622,3.42051,6020000.0
2008-04-25 05:11:00,3.4205,3.42453,3.41886,3.42075,3400000.0
2008-04-25 05:12:00,3.42055,3.42656,3.41646,3.41712,5270000.0
2008-04-25 05:14:00,3.42505,3.42634,3.42015,3.42579,4140000.0
2008-04-25 05:15:00,3.42613,3.42789,3.41748,3.42518,9400000.0
2008-04-25 05:16:00,3.41903,3.42534,3.41903,3.42133,5630000.0
2008-04-25 05:20:00,3.42522,3.42566,3.4143,3.42566,7520000.0
2008-04-25 05:21:00,3.42623,3.42623,3.41651,3.42549,8260000.0
2008-04-25 05:22:00,3.42175,3.4248,3.4127,3.42169,4890000.0
2008-04-25 05:23:00,3.42034,3.42767,3.41746,3.4205,9070000.0
2008-04-25 05:24:00,3.42158,3.42288,3.41352,3.4217,3380000.0
2008-04-25 05:25:00,3.41776,3.42837,3.41776,3.42682,3010000.0
2008-04-25 05:26:00,3.42339,3.42663,3.41726,3.42151,5270000.0
2008-04-25 05:27:00,3.42462,3.42498,3.41868,3.42256,7880000.0
2008-04-25 05:28:00,3.42431,3.42619,3.41776,3.42619,6390000.0
2008-04-25 05:29:00,3.42142,3.42426,3.41944,3.42426,5260000.0
2008-04-25 05:30:00,3.42556,3.42905,3.41958,3.42709,7130000.0
2008-04-25 05:31:00,3.42611,3.42611,3.41833,3.42431,4520000.0
2008-04-25 05:32:00,3.42105,3.4261,3.42032,3.4261,5260000.0
2008-04-25 05:33:00,3.4213,3.4294,3.41823,3.42473,7530000.0
2008-04-25 05:34:00,3.41913,3.42569,3.41541,3.4249,4140000.0
2008-04-25 05:35:00,3.42565,3.42662,3.41581,3.42125,10150000.0
2008-04-25 05:36:00,3.42401,3.42699,3.41993,3.42367,4900000.0
2008-04-25 05:37:00,3.42352,3.42374,3.41262,3.4222,7890000.0
2008-04-25 05:38:00,3.42448,3.4265,3.41526,3.42479,6770000.0
2008-04-25 05:39:00,3.41768,3.42768,3.41643,3.41931,9410000.0
2008-04-25 05:40:00,3.41711,3.42771,3.41711,3.42563,3380000.0
2008-04-25 05:41:00,3.41891,3.42478,3.41434,3.41955,6400000.0
2008-04-25 05:42:00,3.42642,3.42642,3.41702,3.42642,9390000.0
2008-04-25 05:43:00,3.42071,3.42571,3.41492,3.41698,12030000.0
2008-04-25 05:44:00,3.42426,3.42426,3.41471,3.42035,6770000.0
2008-04-25 05:45:00,3.42582,3.43005,3.42128,3.42756,10160000.0
2008-04-25 05:46:00,3.4177,3.4278,3.41711,3.41711,5640000.0
2008-04-25 05:47:00,3.42489,3.42654,3.42098,3.42654,4890000.0
2008-04-25 05:48:00,3.41976,3.42622,3.41965,3.41965,3380000.0
2008-04-25 05:49:00,3.41599,3.42552,3.41599,3.42462,5630000.0
2008-04-25 05:50:00,3.42168,3.42517,3.41466,3.42324,7520000.0
2008-04-25 05:51:00,3.41648,3.4239,3.41648,3.42346,3010000.0
2008-04-25 05:52:00,3.4261,3.4261,3.42243,3.42243,2260000.0
2008-04-25 05:53:00,3.42188,3.42642,3.41491,3.42642,6010000.0
2008-04-25 05:54:00,3.42094,3.42602,3.41523,3.42602,6020000.0
2008-04-25 05:55:00,3.42146,3.428,3.41823,3.4234,7540000.0
2008-04-25 05:56:00,3.41775,3.42459,3.41775,3.42459,4520000.0
2008-04-25 05:57:00,3.42449,3.42506,3.41772,3.42391,5640000.0
2008-04-25 05:58:00,3.42117,3.42868,3.4185,3.42266,5660000.0
2008-04-25 05:59:00,3.42301,3.42809,3.41675,3.41717,4520000.0
2008-04-25 06:00:00,3.42908,3.42908,3.41364,3.42139,10510000.0
2008-04-25 06:01:00,3.4253,3.42656,3.42085,3.42501,3400000.0
2008-04-25 06:02:00,3.42504,3.42504,3.41385,3.41385,9030000.0
2008-04-25 06:03:00,3.41865,3.426,3.41865,3.42513,3020000.0
2008-04-25 06:04:00,3.42611,3.42611,3.41655,3.42579,5650000.0
2008-04-25 06:05:00,3.4222,3.4254,3.41845,3.42379,4890000.0
2008-04-25 06:06:00,3.42547,3.4261,3.41652,3.42462,7140000.0
2008-04-25 06:07:00,3.42391,3.42391,3.41272,3.41272,8660000.0
2008-04-25 06:09:00,3.4222,3.42833,3.4222,3.42605,3770000.0
2008-04-25 06:10:00,3.41967,3.42494,3.41967,3.42403,4510000.0
2008-04-25 06:11:00,3.42554,3.4264,3.41493,3.4264,5260000.0
2008-04-25 06:12:00,3.41482,3.42625,3.41482,3.42571,9000000.0
2008-04-25 06:13:00,3.4256,3.42601,3.41907,3.42251,5640000.0
2008-04-25 06:14:00,3.42469,3.42611,3.41671,3.41671,4510000.0
2008-04-25 06:15:00,3.42926,3.42926,3.42022,3.42173,10140000.0
2008-04-25 06:16:00,3.42482,3.42483,3.42224,3.42478,4880000.0
2008-04-25 06:17:00,3.41419,3.42567,3.41419,3.41474,4890000.0
2008-04-25 06:18:00,3.42586,3.42632,3.41652,3.41652,4880000.0
2008-04-25 06:19:00,3.42506,3.42506,3.41373,3.42497,3750000.0
2008-04-25 06:20:00,3.42648,3.42648,3.41676,3.42623,5260000.0
2008-04-25 06:21:00,3.42246,3.42675,3.41494,3.42675,5260000.0
2008-04-25 06:22:00,3.42438,3.42535,3.41416,3.42073,6400000.0
2008-04-25 06:23:00,3.41451,3.42373,3.41451,3.42012,5670000.0
2008-04-25 06:24:00,3.42647,3.42647,3.41683,3.42101,6020000.0
2008-04-25 06:25:00,3.4252,3.42559,3.41636,3.42083,3770000.0
2008-04-25 06:26:00,3.42596,3.42596,3.41584,3.42028,6400000.0
2008-04-25 06:27:00,3.42339,3.42631,3.4193,3.4193,4510000.0
2008-04-25 06:28:00,3.42155,3.4269,3.42122,3.42122,3380000.0
2008-04-25 06:29:00,3.4216,3.42663,3.4216,3.42663,3760000.0
2008-04-25 06:30:00,3.42503,3.42987,3.41801,3.41801,6760000.0
2008-04-25 06:31:00,3.42198,3.42663,3.41641,3.42103,9780000.0
2008-04-25 06:32:00,3.42269,3.43038,3.41854,3.42237,7510000.0
2008-04-25 06:33:00,3.41954,3.42554,3.41778,3.42554,7880000.0
2008-04-25 06:34:00,3.4243,3.4248,3.4144,3.4248,11260000.0
2008-04-25 06:35:00,3.42092,3.42623,3.41573,3.41573,4510000.0
2008-04-25 06:36:00,3.42093,3.42565,3.41998,3.42565,2270000.0
2008-04-25 06:37:00,3.42551,3.42592,3.41644,3.42582,7140000.0
2008-04-25 06:38:00,3.4212,3.42458,3.41499,3.42458,6400000.0
2008-04-25 06:39:00,3.41676,3.42604,3.41676,3.42006,6390000.0
2008-04-25 06:40:00,3.41671,3.4245,3.416,3.416,5270000.0
2008-04-25 06:41:00,3.41677,3.42232,3.41677,3.42176,3030000.0
2008-04-25 06:42:00,3.42261,3.43079,3.41751,3.4268,9020000.0
2008-04-25 06:43:00,3.4253,3.42647,3.41759,3.42594,4890000.0
2008-04-25 06:44:00,3.42202,3.42673,3.41701,3.42131,9030000.0
2008-04-25 06:45:00,3.42712,3.42712,3.41684,3.42443,7140000.0
2008-04-25 06:46:00,3.42018,3.42658,3.42018,3.42118,5260000.0
2008-04-25 06:47:00,3.42057,3.42609,3.42057,3.42107,5630000.0
2008-04-25 06:48:00,3.41564,3.42602,3.41564,3.42502,5650000.0
2008-04-25 06:49:00,3.42579,3.42806,3.41811,3.42023,4900000.0
2008-04-25 06:50:00,3.41863,3.42573,3.41863,3.42045,6000000.0
2008-04-25 06:51:00,3.42173,3.42813,3.4208,3.42572,11270000.0
2008-04-25 06:52:00,3.42083,3.42603,3.42064,3.4207,4880000.0
2008-04-25 06:53:00,3.4215,3.42809,3.42113,3.42113,5270000.0
2008-04-25 06:54:00,3.42654,3.42815,3.42188,3.42699,6760000.0
2008-04-25 06:55:00,3.42243,3.42382,3.41088,3.41954,4510000.0
2008-04-25 06:56:00,3.42494,3.42605,3.42056,3.4256,4510000.0
2008-04-25 06:57:00,3.42622,3.42622,3.42457,3.42457,3010000.0
2008-04-25 06:58:00,3.42203,3.42645,3.42152,3.42636,6030000.0
2008-04-25 06:59:00,3.42583,3.42659,3.42141,3.42179,4140000.0
2008-04-25 07:00:00,3.42616,3.43049,3.42066,3.42241,6020000.0
2008-04-25 07:01:00,3.41748,3.42603,3.41748,3.42603,4510000.0
2008-04-25 07:02:00,3.42156,3.42547,3.41629,3.41629,5270000.0
2008-04-25 07:03:00,3.42627,3.42627,3.41936,3.41936,3020000.0
2008-04-25 07:04:00,3.42763,3.43187,3.41974,3.42663,8260000.0
2008-04-25 07:05:00,3.41972,3.42571,3.41642,3.41642,6020000.0
2008-04-25 07:06:00,3.41995,3.42585,3.41718,3.41718,4140000.0
2008-04-25 07:07:00,3.42007,3.42733,3.41789,3.42205,7890000.0
2008-04-25 07:08:00,3.42636,3.42729,3.41824,3.42011,7140000.0
2008-04-25 07:09:00,3.42448,3.42448,3.41349,3.42417,6390000.0
2008-04-25 07:10:00,3.42587,3.4271,3.41752,3.42224,5250000.0
2008-04-25 07:11:00,3.42649,3.42649,3.41555,3.42545,3770000.0
2008-04-25 07:12:00,3.42486,3.42486,3.41389,3.41979,8650000.0
2008-04-25 07:13:00,3.42419,3.42419,3.41519,3.41519,4540000.0
2008-04-25 07:14:00,3.42221,3.42493,3.4151,3.42442,3390000.0
2008-04-25 07:15:00,3.42919,3.42919,3.4177,3.4214,4900000.0
2008-04-25 07:16:00,3.41439,3.42562,3.41439,3.41604,8270000.0
2008-04-25 07:17:00,3.42605,3.42605,3.41517,3.42143,6000000.0
2008-04-25 07:18:00,3.42061,3.42621,3.42035,3.42062,4140000.0
2008-04-25 07:19:00,3.42561,3.42755,3.41703,3.42166,4140000.0
2008-04-25 07:20:00,3.42019,3.42381,3.41239,3.41884,4140000.0
2008-04-25 07:21:00,3.42257,3.42269,3.41715,3.42269,1890000.0
2008-04-25 07:22:00,3.42488,3.42521,3.42369,3.42521,3010000.0
2008-04-25 07:23:00,3.4247,3.42608,3.42083,3.42608,5650000.0
2008-04-25 07:24:00,3.41629,3.42486,3.41558,3.41632,6000000.0
2008-04-25 07:25:00,3.41978,3.42419,3.41339,3.42269,7890000.0
2008-04-25 07:26:00,3.42325,3.42393,3.41553,3.42076,5640000.0
2008-04-25 07:27:00,3.42551,3.42551,3.4161,3.42025,5260000.0
2008-04-25 07:28:00,3.42466,3.42466,3.41761,3.41978,4130000.0
2008-04-25 07:29:00,3.42601,3.42641,3.41809,3.42112,4500000.0
2008-04-25 07:30:00,3.42391,3.42852,3.41998,3.42171,6780000.0
2008-04-25 07:31:00,3.42292,3.42463,3.41449,3.42338,6000000.0
2008-04-25 07:32:00,3.41592,3.42368,3.41323,3.42231,9410000.0
2008-04-25 07:33:00,3.41963,3.42504,3.41745,3.424,6380000.0
2008-04-25 07:34:00,3.41934,3.42562,3.41771,3.41991,6010000.0
2008-04-25 07:35:00,3.41945,3.4247,3.41945,3.42323,3400000.0
2008-04-25 07:36:00,3.41868,3.42434,3.4158,3.42353,4510000.0
2008-04-25 07:37:00,3.41374,3.42366,3.41374,3.42312,8270000.0
2008-04-25 07:38:00,3.4187,3.4233,3.41234,3.4233,18040000.0
2008-04-25 07:39:00,3.42438,3.42447,3.41522,3.42447,4510000.0
2008-04-25 07:40:00,3.42263,3.42485,3.4143,3.42485,3380000.0
2008-04-25 07:41:00,3.4175,3.42312,3.41135,3.42312,7530000.0
2008-04-25 07:42:00,3.41795,3.42405,3.41509,3.42398,6020000.0
2008-04-25 07:43:00,3.4177,3.42411,3.4177,3.41876,7140000.0
2008-04-25 07:44:00,3.42695,3.42695,3.41581,3.41581,5270000.0
2008-04-25 07:45:00,3.42711,3.42711,3.41389,3.42002,9400000.0
2008-04-25 07:46:00,3.4252,3.4252,3.4182,3.42212,4880000.0
2008-04-25 07:47:00,3.42121,3.42393,3.41421,3.42393,6770000.0
2008-04-25 07:48:00,3.41964,3.42519,3.41793,3.42107,4140000.0
2008-04-25 07:49:00,3.42017,3.42161,3.4057,3.41744,7510000.0
2008-04-25 07:50:00,3.42413,3.42413,3.41827,3.42368,4880000.0
2008-04-25 07:51:00,3.42319,3.42634,3.41565,3.4234,7900000.0
2008-04-25 07:52:00,3.41825,3.42393,3.41376,3.42393,6380000.0
2008-04-25 07:53:00,3.41872,3.42285,3.41474,3.41474,3750000.0
2008-04-25 07:54:00,3.4239,3.42461,3.41702,3.41702,4890000.0
2008-04-25 07:55:00,3.41791,3.42177,3.41398,3.41398,2250000.0
2008-04-25 07:56:00,3.41858,3.42572,3.41858,3.42411,7520000.0
2008-04-25 07:57:00,3.42273,3.42329,3.41523,3.42251,7510000.0
2008-04-25 07:58:00,3.42101,3.42633,3.41805,3.4205,5270000.0
2008-04-25 07:59:00,3.41962,3.42636,3.41334,3.42132,13540000.0
2008-04-25 08:00:00,3.42263,3.42688,3.41684,3.42558,5260000.0
2008-04-25 08:01:00,3.4187,3.43206,3.4187,3.42903,10890000.0
2008-04-25 08:02:00,3.42353,3.42687,3.41721,3.42488,9400000.0
2008-04-25 08:03:00,3.41949,3.42554,3.41883,3.42429,5260000.0
2008-04-25 08:04:00,3.42395,3.42729,3.41669,3.42043,6040000.0
2008-04-25 08:05:00,3.41547,3.42079,3.41542,3.41985,3010000.0
2008-04-25 08:06:00,3.41817,3.4265,3.41817,3.42084,7140000.0
2008-04-25 08:07:00,3.42209,3.42554,3.41627,3.42448,5270000.0
2008-04-25 08:08:00,3.42011,3.42681,3.41685,3.42326,7510000.0
2008-04-25 08:09:00,3.42411,3.42411,3.41802,3.42061,6010000.0
2008-04-25 08:10:00,3.42419,3.42468,3.41966,3.41985,5260000.0
2008-04-25 08:11:00,3.42438,3.42571,3.41945,3.42343,9780000.0
2008-04-25 08:12:00,3.4244,3.4244,3.41383,3.42416,7140000.0
2008-04-25 08:13:00,3.42526,3.42594,3.41476,3.41476,7160000.0
2008-04-25 08:14:00,3.4246,3.4246,3.41405,3.415,13940000.0
2008-04-25 08:15:00,3.4262,3.4262,3.41667,3.41957,6020000.0
2008-04-25 08:16:00,3.42274,3.42549,3.41891,3.42311,4140000.0
2008-04-25 08:17:00,3.41997,3.42137,3.40882,3.41165,5640000.0
2008-04-25 08:18:00,3.42227,3.42246,3.41504,3.41831,4510000.0
2008-04-25 08:19:00,3.42289,3.4237,3.41319,3.41749,7130000.0
2008-04-25 08:20:00,3.41385,3.42282,3.41385,3.41797,4140000.0
2008-04-25 08:21:00,3.42461,3.42832,3.41852,3.4205,7900000.0
2008-04-25 08:22:00,3.41404,3.43003,3.41404,3.42138,6770000.0
2008-04-25 08:23:00,3.42034,3.42559,3.41437,3.42332,4510000.0
2008-04-25 08:24:00,3.41684,3.42473,3.41684,3.41974,5630000.0
2008-04-25 08:25:00,3.41655,3.42893,3.41655,3.41865,7140000.0
2008-04-25 08:26:00,3.41957,3.42064,3.41405,3.41886,4510000.0
2008-04-25 08:27:00,3.42399,3.42663,3.42107,3.42226,4890000.0
2008-04-25 08:28:00,3.42205,3.42556,3.41447,3.41447,7510000.0
2008-04-25 08:29:00,3.42369,3.42705,3.41709,3.41928,9770000.0
2008-04-25 08:30:00,3.41474,3.42814,3.41474,3.42381,7510000.0
2008-04-25 08:31:00,3.41559,3.42448,3.41559,3.42071,4900000.0
2008-04-25 08:32:00,3.42067,3.42747,3.41979,3.42747,4140000.0
2008-04-25 08:33:00,3.42621,3.42701,3.4162,3.42647,4140000.0
2008-04-25 08:34:00,3.42438,3.42993,3.42145,3.42145,6380000.0
2008-04-25 08:35:00,3.42567,3.42742,3.41907,3.42639,5270000.0
2008-04-25 08:36:00,3.4265,3.4265,3.41783,3.42095,6770000.0
2008-04-25 08:37:00,3.42478,3.42862,3.41845,3.42689,8250000.0
2008-04-25 08:38:00,3.42486,3.42783,3.42076,3.42132,6020000.0
2008-04-25 08:39:00,3.42474,3.42647,3.41478,3.42574,10160000.0
2008-04-25 08:40:00,3.42239,3.42694,3.41726,3.4219,8260000.0
2008-04-25 08:41:00,3.42157,3.42677,3.41527,3.42114,9020000.0
2008-04-25 08:42:00,3.42478,3.42909,3.42237,3.4272,6770000.0
2008-04-25 08:43:00,3.41636,3.4261,3.41501,3.42059,7140000.0
2008-04-25 08:44:00,3.42072,3.42605,3.41642,3.42236,4900000.0
2008-04-25 08:45:00,3.41565,3.42112,3.40874,3.42112,11270000.0
2008-04-25 08:46:00,3.41979,3.42487,3.41678,3.42467,5260000.0
2008-04-25 08:47:00,3.42371,3.42487,3.41359,3.42458,9400000.0
2008-04-25 08:48:00,3.41722,3.42431,3.41435,3.41881,4910000.0
2008-04-25 08:49:00,3.42268,3.42268,3.4133,3.4133,4130000.0
2008-04-25 08:50:00,3.4179,3.42254,3.41073,3.41531,9770000.0
2008-04-25 08:51:00,3.42304,3.42304,3.41466,3.41729,6000000.0
2008-04-25 08:52:00,3.41738,3.42001,3.41441,3.41504,4140000.0
2008-04-25 08:53:00,3.41699,3.42588,3.41532,3.41824,10910000.0
2008-04-25 08:54:00,3.4187,3.4227,3.41309,3.41309,4140000.0
2008-04-25 08:55:00,3.4226,3.424,3.4187,3.4193,4900000.0
2008-04-25 08:56:00,3.4208,3.42375,3.41865,3.42219,4520000.0
2008-04-25 08:57:00,3.42245,3.42469,3.41898,3.41919,6390000.0
2008-04-25 08:58:00,3.41869,3.42388,3.41468,3.42263,5630000.0
2008-04-25 08:59:00,3.42314,3.42412,3.41341,3.42412,8290000.0
2008-04-25 09:00:00,3.41704,3.42337,3.41548,3.41688,6390000.0
2008-04-25 09:01:00,3.42047,3.42363,3.41223,3.41933,6030000.0
2008-04-25 09:02:00,3.41583,3.42169,3.41287,3.42169,4880000.0
2008-04-25 09:03:00,3.41732,3.42241,3.41505,3.41686,7140000.0
2008-04-25 09:04:00,3.41509,3.4206,3.4102,3.41335,4150000.0
2008-04-25 09:05:00,3.41645,3.4209,3.41337,3.41842,9760000.0
2008-04-25 09:06:00,3.41166,3.42574,3.41166,3.4179,9010000.0
2008-04-25 09:07:00,3.42027,3.42174,3.41088,3.41519,7880000.0
2008-04-25 09:08:00,3.4109,3.41824,3.4109,3.41807,5250000.0
2008-04-25 09:09:00,3.4172,3.42055,3.41063,3.41598,7890000.0
2008-04-25 09:10:00,3.4184,3.42003,3.40985,3.40985,5640000.0
2008-04-25 09:11:00,3.41714,3.42037,3.41362,3.41461,6760000.0
2008-04-25 09:12:00,3.41965,3.42121,3.41001,3.41973,6380000.0
2008-04-25 09:13:00,3.41496,3.42107,3.41131,3.416,7510000.0
2008-04-25 09:14:00,3.41875,3.41875,3.40808,3.41425,6030000.0
2008-04-25 09:15:00,3.42157,3.42248,3.41285,3.42176,4510000.0
2008-04-25 09:16:00,3.41815,3.4214,3.41475,3.4214,4880000.0
2008-04-25 09:17:00,3.41912,3.42425,3.41411,3.41856,7150000.0
2008-04-25 09:18:00,3.42295,3.42605,3.41649,3.42322,5260000.0
2008-04-25 09:19:00,3.42174,3.42365,3.41666,3.41771,4890000.0
2008-04-25 09:20:00,3.42369,3.42481,3.41349,3.42481,6770000.0
2008-04-25 09:21:00,3.4246,3.42724,3.4192,3.4211,9780000.0
2008-04-25 09:22:00,3.42594,3.42594,3.41436,3.41871,10900000.0
2008-04-25 09:23:00,3.4266,3.4266,3.41521,3.42051,4140000.0
2008-04-25 09:24:00,3.42692,3.42692,3.41957,3.41991,9760000.0
2008-04-25 09:25:00,3.42673,3.42753,3.41768,3.41768,4890000.0
2008-04-25 09:26:00,3.42611,3.42859,3.41624,3.42434,7140000.0
2008-04-25 09:27:00,3.42015,3.42866,3.42015,3.42866,4890000.0
2008-04-25 09:28:00,3.42857,3.42982,3.42082,3.42082,6760000.0
2008-04-25 09:29:00,3.43001,3.43001,3.42032,3.42932,6760000.0
2008-04-25 09:30:00,3.42844,3.42864,3.41902,3.42864,7140000.0
2008-04-25 09:31:00,3.42641,3.43225,3.42325,3.43222,3770000.0
2008-04-25 09:32:00,3.43314,3.43314,3.42473,3.42473,5250000.0
2008-04-25 09:33:00,3.42613,3.43164,3.41845,3.42932,10510000.0
2008-04-25 09:34:00,3.42423,3.43092,3.4207,3.425,6030000.0
2008-04-25 09:35:00,3.433,3.43401,3.42431,3.42804,15040000.0
2008-04-25 09:36:00,3.42553,3.43005,3.42455,3.43005,4140000.0
2008-04-25 09:37:00,3.43103,3.43103,3.42107,3.42867,6030000.0
2008-04-25 09:38:00,3.42487,3.42684,3.41549,3.42534,9790000.0
2008-04-25 09:39:00,3.42088,3.42339,3.41473,3.42339,3770000.0
2008-04-25 09:40:00,3.42658,3.43113,3.42096,3.42582,6760000.0
2008-04-25 09:41:00,3.41912,3.43178,3.41912,3.42908,6770000.0
2008-04-25 09:42:00,3.42873,3.43099,3.4244,3.42872,4510000.0
2008-04-25 09:43:00,3.42942,3.42988,3.42053,3.42053,7170000.0
2008-04-25 09:44:00,3.43024,3.432,3.4215,3.42556,7900000.0
2008-04-25 09:45:00,3.43124,3.43164,3.42176,3.43006,12380000.0
2008-04-25 09:46:00,3.43003,3.43299,3.42693,3.43299,4140000.0
2008-04-25 09:47:00,3.43202,3.43482,3.42383,3.43413,11260000.0
2008-04-25 09:48:00,3.42864,3.43157,3.42527,3.43128,4880000.0
2008-04-25 09:49:00,3.43419,3.43608,3.42316,3.43047,11650000.0
2008-04-25 09:50:00,3.43426,3.43426,3.42991,3.43176,4140000.0
2008-04-25 09:51:00,3.43341,3.43341,3.42351,3.42918,6770000.0
2008-04-25 09:52:00,3.43373,3.43373,3.42246,3.43171,5630000.0
2008-04-25 09:53:00,3.42965,3.43451,3.42197,3.42772,5290000.0
2008-04-25 09:54:00,3.43244,3.43418,3.421,3.43092,8290000.0
2008-04-25 09:55:00,3.4254,3.43338,3.42191,3.42972,9030000.0
2008-04-25 09:56:00,3.42238,3.43174,3.4221,3.4317,4520000.0
2008-04-25 09:57:00,3.43343,3.43343,3.42239,3.43196,9780000.0
2008-04-25 09:58:00,3.4282,3.43295,3.42546,3.42699,4140000.0
2008-04-25 09:59:00,3.43122,3.43521,3.42378,3.43498,12790000.0
2008-04-25 10:00:00,3.43559,3.43559,3.42394,3.43345,11640000.0
2008-04-25 10:01:00,3.43317,3.43483,3.42423,3.43243,9390000.0
2008-04-25 10:02:00,3.42867,3.43292,3.4242,3.42887,9020000.0
2008-04-25 10:03:00,3.42816,3.43444,3.42425,3.43236,7140000.0
2008-04-25 10:04:00,3.43577,3.43786,3.42457,3.4303,8270000.0
2008-04-25 10:05:00,3.43354,3.43354,3.40607,3.42669,7130000.0
2008-04-25 10:06:00,3.42202,3.43293,3.42202,3.43157,6770000.0
2008-04-25 10:07:00,3.43034,3.43034,3.42502,3.42988,5650000.0
2008-04-25 10:08:00,3.42771,3.43181,3.42126,3.42313,6770000.0
2008-04-25 10:09:00,3.43106,3.43108,3.42094,3.42802,7140000.0
2008-04-25 10:10:00,3.43005,3.43152,3.42552,3.43022,4880000.0
2008-04-25 10:11:00,3.42714,3.43195,3.4269,3.43195,3770000.0
2008-04-25 10:12:00,3.43108,3.43137,3.42646,3.42779,7140000.0
2008-04-25 10:13:00,3.43075,3.4325,3.42535,3.42729,4890000.0
2008-04-25 10:14:00,3.42717,3.43304,3.42237,3.42665,8640000.0
2008-04-25 10:15:00,3.42451,3.4312,3.42404,3.4312,5250000.0
2008-04-25 10:16:00,3.42721,3.4322,3.42219,3.42632,13900000.0
2008-04-25 10:17:00,3.42698,3.43141,3.42148,3.42181,11650000.0
2008-04-25 10:18:00,3.4307,3.4307,3.41939,3.41939,6010000.0
2008-04-25 10:19:00,3.42666,3.43171,3.41942,3.42643,10150000.0
2008-04-25 10:20:00,3.42602,3.42961,3.41833,3.42844,7900000.0
2008-04-25 10:21:00,3.43094,3.43223,3.41939,3.42477,14650000.0
2008-04-25 10:22:00,3.42389,3.42871,3.41717,3.41717,6760000.0
2008-04-25 10:23:00,3.42969,3.43135,3.42122,3.42615,6770000.0
2008-04-25 10:24:00,3.43043,3.43168,3.42163,3.4313,9020000.0
2008-04-25 10:25:00,3.42616,3.43104,3.42269,3.43104,4510000.0
2008-04-25 10:26:00,3.43102,3.43273,3.42196,3.43041,10910000.0
2008-04-25 10:27:00,3.43072,3.43104,3.42179,3.42838,7520000.0
2008-04-25 10:28:00,3.42477,3.43297,3.42159,3.4319,6770000.0
2008-04-25 10:29:00,3.41691,3.43315,3.41691,3.43146,5270000.0
2008-04-25 10:30:00,3.43029,3.43265,3.42179,3.42994,7880000.0
2008-04-25 10:31:00,3.42851,3.42873,3.41961,3.4213,7510000.0
2008-04-25 10:32:00,3.42577,3.43025,3.4225,3.43025,8640000.0
2008-04-25 10:33:00,3.43019,3.43131,3.42427,3.43131,5640000.0
2008-04-25 10:34:00,3.41505,3.42306,3.41344,3.42306,7510000.0
2008-04-25 10:35:00,3.42976,3.43059,3.42248,3.42546,9780000.0
2008-04-25 10:36:00,3.43157,3.43157,3.42398,3.4309,5260000.0
2008-04-25 10:37:00,3.43228,3.43325,3.42166,3.424,12030000.0
2008-04-25 10:38:00,3.42557,3.42966,3.41836,3.42731,6760000.0
2008-04-25 10:39:00,3.42926,3.43006,3.4204,3.42917,4890000.0
2008-04-25 10:40:00,3.43001,3.43001,3.42034,3.42034,4520000.0
2008-04-25 10:41:00,3.42138,3.43127,3.42138,3.43055,3770000.0
2008-04-25 10:42:00,3.42301,3.4298,3.42301,3.42832,6010000.0
2008-04-25 10:43:00,3.42841,3.4298,3.41903,3.42338,6770000.0
2008-04-25 10:44:00,3.42575,3.43037,3.41832,3.42939,10900000.0
2008-04-25 10:45:00,3.42327,3.4282,3.42172,3.42442,11660000.0
2008-04-25 10:46:00,3.42561,3.42797,3.42136,3.42435,5630000.0
2008-04-25 10:47:00,3.42577,3.43017,3.42308,3.43017,5640000.0
2008-04-25 10:48:00,3.43008,3.43205,3.4216,3.42564,6020000.0
2008-04-25 10:49:00,3.42904,3.42943,3.42027,3.42943,5260000.0
2008-04-25 10:50:00,3.42779,3.43026,3.41819,3.43026,9010000.0
2008-04-25 10:51:00,3.42942,3.42942,3.41958,3.42471,6380000.0
2008-04-25 10:52:00,3.42562,3.43194,3.42532,3.4279,7900000.0
2008-04-25 10:53:00,3.41961,3.43129,3.41961,3.43129,6770000.0
2008-04-25 10:54:00,3.42467,3.42958,3.42337,3.42475,4890000.0
2008-04-25 10:55:00,3.42538,3.43285,3.42175,3.42824,6010000.0
2008-04-25 10:56:00,3.42606,3.42916,3.42031,3.4274,4140000.0
2008-04-25 10:57:00,3.43045,3.43045,3.42176,3.42494,6380000.0
2008-04-25 10:58:00,3.42956,3.43113,3.42073,3.4307,8250000.0
2008-04-25 10:59:00,3.42126,3.43223,3.42126,3.43223,8640000.0
2008-04-25 11:00:00,3.42772,3.43189,3.41994,3.42973,9410000.0
2008-04-25 11:01:00,3.42962,3.4313,3.4255,3.4255,7130000.0
2008-04-25 11:02:00,3.42184,3.43202,3.42184,3.42753,4880000.0
2008-04-25 11:03:00,3.42264,3.42989,3.42241,3.42582,6010000.0
2008-04-25 11:04:00,3.43044,3.43044,3.42079,3.42758,5630000.0
2008-04-25 11:05:00,3.42884,3.43095,3.42262,3.42262,7130000.0
2008-04-25 11:06:00,3.42668,3.43226,3.42545,3.42863,5260000.0
2008-04-25 11:07:00,3.42129,3.43216,3.41888,3.42027,6770000.0
2008-04-25 11:08:00,3.43113,3.43227,3.42052,3.43188,5650000.0
2008-04-25 11:09:00,3.43126,3.43383,3.4209,3.43383,4510000.0
2008-04-25 11:10:00,3.43125,3.43307,3.42293,3.42762,9010000.0
2008-04-25 11:11:00,3.42745,3.43258,3.42281,3.42281,4510000.0
2008-04-25 11:12:00,3.4277,3.43257,3.42723,3.42849,6020000.0
2008-04-25 11:13:00,3.43218,3.43344,3.42411,3.42411,6770000.0
2008-04-25 11:14:00,3.42985,3.43289,3.42423,3.43104,6390000.0
2008-04-25 11:15:00,3.4332,3.4332,3.42501,3.42769,5260000.0
2008-04-25 11:16:00,3.43163,3.43353,3.42924,3.43225,4890000.0
2008-04-25 11:17:00,3.42751,3.43477,3.42421,3.43272,6390000.0
2008-04-25 11:18:00,3.42733,3.42851,3.4172,3.42716,6030000.0
2008-04-25 11:19:00,3.41914,3.43118,3.41914,3.4268,6010000.0
2008-04-25 11:20:00,3.42825,3.4321,3.42476,3.43117,6390000.0
2008-04-25 11:21:00,3.43358,3.43387,3.42429,3.42891,10150000.0
2008-04-25 11:22:00,3.42912,3.43407,3.42181,3.43249,5270000.0
2008-04-25 11:23:00,3.42682,3.43332,3.42537,3.43332,4880000.0
2008-04-25 11:24:00,3.42474,3.43369,3.42424,3.43205,12030000.0
2008-04-25 11:25:00,3.42282,3.43336,3.42282,3.43263,4890000.0
2008-04-25 11:26:00,3.43284,3.43284,3.42423,3.43282,5630000.0
2008-04-25 11:27:00,3.42972,3.43207,3.42438,3.43161,5260000.0
2008-04-25 11:28:00,3.43139,3.43139,3.42378,3.42631,12010000.0
2008-04-25 11:29:00,3.43151,3.43151,3.42207,3.42207,8640000.0
2008-04-25 11:30:00,3.42896,3.43226,3.42568,3.43226,5630000.0
2008-04-25 11:31:00,3.43043,3.43317,3.42662,3.43239,7140000.0
2008-04-25 11:32:00,3.43233,3.43438,3.42441,3.42938,12390000.0
2008-04-25 11:33:00,3.43182,3.43332,3.42353,3.43312,4150000.0
2008-04-25 11:34:00,3.43217,3.43289,3.42648,3.43215,5250000.0
2008-04-25 11:35:00,3.43261,3.43266,3.42549,3.42824,6030000.0
2008-04-25 11:36:00,3.43408,3.43408,3.43035,3.43264,7130000.0
2008-04-25 11:37:00,3.43248,3.43248,3.42314,3.43095,3770000.0
2008-04-25 11:38:00,3.43436,3.43436,3.42725,3.42806,6010000.0
2008-04-25 11:39:00,3.43054,3.43063,3.42053,3.42669,6390000.0
2008-04-25 11:40:00,3.43278,3.43278,3.429,3.43201,5260000.0
2008-04-25 11:41:00,3.42603,3.43326,3.42263,3.43326,9770000.0
2008-04-25 11:42:00,3.43288,3.43288,3.41872,3.42457,5250000.0
2008-04-25 11:43:00,3.43087,3.43299,3.42411,3.43158,4890000.0
2008-04-25 11:44:00,3.43262,3.43268,3.42459,3.43114,4510000.0
2008-04-25 11:45:00,3.4326,3.4326,3.42207,3.4307,3400000.0
2008-04-25 11:46:00,3.42641,3.43009,3.41807,3.42846,5640000.0
2008-04-25 11:47:00,3.43124,3.43193,3.42509,3.42509,6780000.0
2008-04-25 11:48:00,3.43185,3.43269,3.42738,3.42785,5250000.0
2008-04-25 11:49:00,3.43177,3.43364,3.42262,3.43364,10910000.0
2008-04-25 11:50:00,3.43335,3.43335,3.42654,3.43023,7880000.0
2008-04-25 11:51:00,3.43314,3.43314,3.42332,3.42605,6390000.0
2008-04-25 11:52:00,3.43478,3.43592,3.42885,3.43546,4510000.0
2008-04-25 11:53:00,3.42963,3.43447,3.42268,3.43286,8650000.0
2008-04-25 11:54:00,3.4317,3.4324,3.42781,3.42781,6010000.0
2008-04-25 11:55:00,3.43222,3.43222,3.4236,3.42943,6390000.0
2008-04-25 11:56:00,3.42951,3.43401,3.42833,3.42895,5260000.0
2008-04-25 11:57:00,3.43273,3.43401,3.42892,3.42892,5640000.0
2008-04-25 11:58:00,3.42928,3.43495,3.42289,3.42961,9390000.0
2008-04-25 11:59:00,3.43038,3.43213,3.42491,3.43213,5630000.0
2008-04-25 12:00:00,3.43156,3.43187,3.42412,3.42852,10890000.0
2008-04-25 12:01:00,3.43286,3.43286,3.42894,3.43145,6400000.0
2008-04-25 12:02:00,3.42377,3.43134,3.42114,3.43107,4510000.0
2008-04-25 12:03:00,3.43147,3.43195,3.42807,3.43186,5640000.0
2008-04-25 12:04:00,3.43231,3.43294,3.42451,3.43135,5260000.0
2008-04-25 12:05:00,3.42822,3.43068,3.4235,3.42777,6770000.0
2008-04-25 12:06:00,3.42254,3.43183,3.421,3.42788,7520000.0
2008-04-25 12:07:00,3.43211,3.43211,3.42521,3.42581,5640000.0
2008-04-25 12:08:00,3.42896,3.43344,3.42737,3.42856,7140000.0
2008-04-25 12:09:00,3.43151,3.43151,3.42509,3.42983,4510000.0
2008-04-25 12:10:00,3.42634,3.43084,3.42311,3.4278,4890000.0
2008-04-25 12:11:00,3.43171,3.43257,3.42222,3.42989,6770000.0
2008-04-25 12:12:00,3.42916,3.43147,3.42341,3.42341,6390000.0
2008-04-25 12:13:00,3.43093,3.43324,3.42206,3.43324,5260000.0
2008-04-25 12:14:00,3.43073,3.43073,3.42035,3.42756,4510000.0
2008-04-25 12:15:00,3.43194,3.43194,3.4187,3.42876,7880000.0
2008-04-25 12:16:00,3.4304,3.4304,3.4206,3.4206,4880000.0
2008-04-25 12:17:00,3.42525,3.4316,3.42525,3.42655,5630000.0
2008-04-25 12:18:00,3.43258,3.43258,3.42085,3.42875,9760000.0
2008-04-25 12:19:00,3.43065,3.4313,3.42138,3.4313,6020000.0
2008-04-25 12:20:00,3.43138,3.43138,3.42429,3.42475,4890000.0
2008-04-25 12:21:00,3.43019,3.43019,3.4182,3.42461,6020000.0
2008-04-25 12:22:00,3.41985,3.42843,3.41985,3.4284,5630000.0
2008-04-25 12:23:00,3.4254,3.42842,3.41582,3.42777,6390000.0
2008-04-25 12:24:00,3.42323,3.43059,3.42323,3.42418,7130000.0
2008-04-25 12:25:00,3.4265,3.42695,3.41834,3.42443,7880000.0
2008-04-25 12:26:00,3.42882,3.42882,3.42028,3.42796,4140000.0
2008-04-25 12:27:00,3.42617,3.42617,3.41812,3.42498,3770000.0
2008-04-25 12:28:00,3.41899,3.42499,3.41382,3.4194,6770000.0
2008-04-25 12:29:00,3.42152,3.42676,3.41965,3.42676,9380000.0
2008-04-25 12:30:00,3.41898,3.42718,3.41898,3.4233,5260000.0
2008-04-25 12:31:00,3.42317,3.42353,3.41908,3.42109,3400000.0
2008-04-25 12:32:00,3.42199,3.42768,3.41522,3.42179,9030000.0
2008-04-25 12:33:00,3.42536,3.42536,3.41234,3.4247,6390000.0
2008-04-25 12:34:00,3.42036,3.42448,3.41996,3.42153,5250000.0
2008-04-25 12:35:00,3.42375,3.42593,3.41447,3.42111,7130000.0
2008-04-25 12:36:00,3.42625,3.42625,3.41676,3.42331,6030000.0
2008-04-25 12:37:00,3.42595,3.42595,3.41729,3.41729,4140000.0
2008-04-25 12:38:00,3.4204,3.42507,3.41501,3.41664,7900000.0
2008-04-25 12:39:00,3.42037,3.4245,3.41355,3.4237,5630000.0
2008-04-25 12:40:00,3.41396,3.4249,3.41396,3.41973,3770000.0
2008-04-25 12:41:00,3.42373,3.42507,3.41397,3.4247,5650000.0
2008-04-25 12:42:00,3.41969,3.42396,3.41422,3.42392,8650000.0
2008-04-25 12:43:00,3.42511,3.42511,3.41422,3.41857,4520000.0
2008-04-25 12:44:00,3.41451,3.42259,3.41451,3.41986,4510000.0
2008-04-25 12:45:00,3.42255,3.4237,3.41091,3.4237,13160000.0
2008-04-25 12:46:00,3.41603,3.42268,3.41161,3.42268,4510000.0
2008-04-25 12:47:00,3.42383,3.42472,3.42042,3.42042,5260000.0
2008-04-25 12:48:00,3.41759,3.42344,3.41419,3.42091,4890000.0
2008-04-25 12:49:00,3.42284,3.42415,3.41238,3.42415,7140000.0
2008-04-25 12:50:00,3.42514,3.42624,3.41708,3.42624,5650000.0
2008-04-25 12:51:00,3.42008,3.42517,3.41897,3.42481,4890000.0
2008-04-25 12:52:00,3.42262,3.42559,3.41655,3.42194,5260000.0
2008-04-25 12:53:00,3.42596,3.42596,3.41535,3.42123,7890000.0
2008-04-25 12:54:00,3.42524,3.42524,3.41587,3.41977,4150000.0
2008-04-25 12:55:00,3.4261,3.42949,3.41834,3.42684,8650000.0
2008-04-25 12:56:00,3.42124,3.42691,3.41697,3.42691,6380000.0
2008-04-25 12:57:00,3.42654,3.42654,3.41619,3.42588,7140000.0
2008-04-25 12:58:00,3.42718,3.42718,3.41788,3.42608,8260000.0
2008-04-25 12:59:00,3.42329,3.42684,3.41843,3.42107,9770000.0
2008-04-25 13:00:00,3.41695,3.42675,3.41584,3.42489,10540000.0
2008-04-25 13:01:00,3.41947,3.42873,3.41729,3.41827,4520000.0
2008-04-25 13:02:00,3.42084,3.42687,3.41878,3.42239,7130000.0
2008-04-25 13:03:00,3.41827,3.4256,3.41785,3.41785,6010000.0
2008-04-25 13:04:00,3.42417,3.42588,3.41644,3.42588,7130000.0
2008-04-25 13:05:00,3.42482,3.42717,3.41914,3.42205,6390000.0
2008-04-25 13:06:00,3.42203,3.42665,3.42035,3.42238,5270000.0
2008-04-25 13:07:00,3.41703,3.42731,3.41703,3.42731,4520000.0
2008-04-25 13:08:00,3.42172,3.42631,3.42065,3.42065,4890000.0
2008-04-25 13:09:00,3.42628,3.42634,3.41879,3.4213,9390000.0
2008-04-25 13:10:00,3.42499,3.42765,3.41974,3.42731,6390000.0
2008-04-25 13:11:00,3.42413,3.42574,3.41782,3.42499,5260000.0
2008-04-25 13:12:00,3.42466,3.42555,3.41704,3.41982,7150000.0
2008-04-25 13:13:00,3.42209,3.42686,3.41764,3.42084,6380000.0
2008-04-25 13:14:00,3.42664,3.42664,3.41277,3.42411,7150000.0
2008-04-25 13:15:00,3.4258,3.4284,3.41579,3.42503,8640000.0
2008-04-25 13:16:00,3.42449,3.42561,3.41893,3.42401,5650000.0
2008-04-25 13:17:00,3.42163,3.42489,3.41516,3.42214,8250000.0
2008-04-25 13:18:00,3.42336,3.42469,3.41549,3.42174,4880000.0
2008-04-25 13:19:00,3.42454,3.42454,3.41862,3.42074,4510000.0
2008-04-25 13:20:00,3.42421,3.42425,3.4152,3.41717,4890000.0
2008-04-25 13:21:00,3.42415,3.42415,3.41751,3.42361,6020000.0
2008-04-25 13:22:00,3.41992,3.42319,3.41992,3.42183,4140000.0
2008-04-25 13:23:00,3.4233,3.42445,3.41711,3.41935,4880000.0
2008-04-25 13:24:00,3.42553,3.42553,3.41515,3.42225,4520000.0
2008-04-25 13:25:00,3.42548,3.42548,3.41996,3.41996,4140000.0
2008-04-25 13:26:00,3.42416,3.4259,3.42024,3.4245,7140000.0
2008-04-25 13:27:00,3.42267,3.42541,3.41351,3.41603,8260000.0
2008-04-25 13:28:00,3.41907,3.42587,3.41907,3.42337,6760000.0
2008-04-25 13:29:00,3.42492,3.42492,3.4159,3.4226,7530000.0
2008-04-25 13:30:00,3.42392,3.42392,3.41476,3.42204,4880000.0
2008-04-25 13:31:00,3.41706,3.42352,3.41547,3.41837,6400000.0
2008-04-25 13:32:00,3.41877,3.42446,3.41421,3.42369,6010000.0
2008-04-25 13:33:00,3.42048,3.42621,3.42015,3.42015,5630000.0
2008-04-25 13:34:00,3.41947,3.42343,3.4151,3.4215,10890000.0
2008-04-25 13:35:00,3.42266,3.42845,3.41471,3.4204,8280000.0
2008-04-25 13:36:00,3.41808,3.42321,3.41808,3.41835,7510000.0
2008-04-25 13:37:00,3.42,3.42249,3.41431,3.4199,6770000.0
2008-04-25 13:38:00,3.42338,3.42338,3.41574,3.4201,5640000.0
2008-04-25 13:39:00,3.41164,3.42253,3.41164,3.41396,5250000.0
2008-04-25 13:40:00,3.4202,3.42423,3.41826,3.42423,6000000.0
2008-04-25 13:41:00,3.42144,3.42299,3.41238,3.41888,6380000.0
2008-04-25 13:42:00,3.42201,3.42201,3.41152,3.42172,5640000.0
2008-04-25 13:43:00,3.42217,3.42377,3.41363,3.42377,6020000.0
2008-04-25 13:44:00,3.42119,3.42403,3.41796,3.42206,7910000.0
2008-04-25 13:45:00,3.42035,3.42246,3.41075,3.42246,4510000.0
2008-04-25 13:46:00,3.42277,3.42277,3.4133,3.41835,6020000.0
2008-04-25 13:47:00,3.42182,3.42182,3.41079,3.41613,6020000.0
2008-04-25 13:48:00,3.41892,3.42056,3.41128,3.4161,6030000.0
2008-04-25 13:49:00,3.41764,3.42414,3.41247,3.42314,6760000.0
2008-04-25 13:50:00,3.41898,3.42261,3.41641,3.41723,4150000.0
2008-04-25 13:51:00,3.42268,3.42325,3.41392,3.41439,5270000.0
2008-04-25 13:52:00,3.42372,3.42421,3.41384,3.42416,6760000.0
2008-04-25 13:53:00,3.41831,3.42479,3.41404,3.42256,10140000.0
2008-04-25 13:54:00,3.42252,3.42387,3.41327,3.41863,5640000.0
2008-04-25 13:55:00,3.41466,3.42456,3.41318,3.42456,3770000.0
2008-04-25 13:56:00,3.42412,3.42485,3.41566,3.42456,12020000.0
2008-04-25 13:57:00,3.41996,3.4231,3.4079,3.41766,5650000.0
2008-04-25 13:58:00,3.42395,3.42395,3.41294,3.41727,4510000.0
2008-04-25 13:59:00,3.41847,3.42254,3.41224,3.42208,11650000.0
2008-04-25 14:00:00,3.42133,3.42325,3.41611,3.41836,6770000.0
2008-04-25 14:01:00,3.42414,3.42514,3.41753,3.41753,5630000.0
2008-04-25 14:02:00,3.41853,3.42228,3.41374,3.41914,5640000.0
2008-04-25 14:03:00,3.42404,3.42404,3.41722,3.42197,4890000.0
2008-04-25 14:04:00,3.42293,3.42568,3.41655,3.42389,7130000.0
2008-04-25 14:05:00,3.412,3.42229,3.40897,3.41695,12420000.0
2008-04-25 14:06:00,3.41644,3.42339,3.41205,3.41693,10130000.0
2008-04-25 14:07:00,3.4153,3.42234,3.4153,3.41786,4900000.0
2008-04-25 14:08:00,3.41928,3.42354,3.41374,3.41374,6770000.0
2008-04-25 14:09:00,3.42249,3.42453,3.41446,3.41636,7510000.0
2008-04-25 14:10:00,3.421,3.42193,3.41714,3.41714,5630000.0
2008-04-25 14:11:00,3.42281,3.42527,3.41176,3.41745,6010000.0
2008-04-25 14:12:00,3.41525,3.42133,3.41461,3.42133,4890000.0
2008-04-25 14:13:00,3.41499,3.41969,3.40846,3.41627,9020000.0
2008-04-25 14:14:00,3.41664,3.42099,3.41537,3.42099,6770000.0
2008-04-25 14:15:00,3.4171,3.42273,3.41142,3.42273,8650000.0
2008-04-25 14:16:00,3.42344,3.42344,3.41035,3.4162,6010000.0
2008-04-25 14:17:00,3.4225,3.4225,3.41268,3.41951,5640000.0
2008-04-25 14:18:00,3.41314,3.42294,3.41314,3.41339,5270000.0
2008-04-25 14:19:00,3.4217,3.42263,3.41267,3.41273,6390000.0
2008-04-25 14:20:00,3.41611,3.42357,3.41438,3.42357,4880000.0
2008-04-25 14:21:00,3.41906,3.42267,3.41906,3.42248,4510000.0
2008-04-25 14:22:00,3.42275,3.42452,3.41417,3.4239,6020000.0
2008-04-25 14:23:00,3.42243,3.42243,3.41287,3.41781,6390000.0
2008-04-25 14:24:00,3.4192,3.42111,3.40979,3.41924,5260000.0
2008-04-25 14:25:00,3.41669,3.42325,3.41471,3.42233,7140000.0
2008-04-25 14:26:00,3.4172,3.4238,3.41355,3.41887,10900000.0
2008-04-25 14:27:00,3.42448,3.42648,3.41968,3.42648,5260000.0
2008-04-25 14:28:00,3.42476,3.42726,3.41831,3.42295,4880000.0
2008-04-25 14:29:00,3.42643,3.42824,3.42198,3.42285,7140000.0
2008-04-25 14:30:00,3.42915,3.42915,3.42308,3.42772,5260000.0
2008-04-25 14:31:00,3.4294,3.4294,3.42161,3.42532,7140000.0
2008-04-25 14:32:00,3.42497,3.42951,3.42497,3.42924,6780000.0
2008-04-25 14:33:00,3.43006,3.432,3.42603,3.43122,5260000.0
2008-04-25 14:34:00,3.43153,3.43153,3.41957,3.43053,4900000.0
2008-04-25 14:35:00,3.4327,3.4327,3.42409,3.42552,5250000.0
2008-04-25 14:36:00,3.42938,3.43433,3.4252,3.42904,6390000.0
2008-04-25 14:37:00,3.42951,3.43264,3.42175,3.4313,5270000.0
2008-04-25 14:38:00,3.42949,3.43089,3.42046,3.42842,6400000.0
2008-04-25 14:39:00,3.42513,3.42815,3.42157,3.42707,5260000.0
2008-04-25 14:40:00,3.42926,3.43196,3.4201,3.4201,6770000.0
2008-04-25 14:41:00,3.43021,3.43087,3.41891,3.42945,6020000.0
2008-04-25 14:42:00,3.43023,3.43055,3.42618,3.42647,6390000.0
2008-04-25 14:43:00,3.4266,3.42879,3.419,3.42616,4890000.0
2008-04-25 14:44:00,3.42577,3.43077,3.42512,3.42554,6030000.0
2008-04-25 14:45:00,3.42722,3.43102,3.41994,3.43102,8270000.0
2008-04-25 14:46:00,3.42841,3.42841,3.41568,3.42753,6020000.0
2008-04-25 14:47:00,3.42657,3.43106,3.42198,3.43009,7140000.0
2008-04-25 14:48:00,3.43076,3.43076,3.41926,3.4303,4140000.0
2008-04-25 14:49:00,3.42915,3.43086,3.42387,3.43086,4510000.0
2008-04-25 14:50:00,3.4318,3.4318,3.42044,3.42602,12040000.0
2008-04-25 14:51:00,3.42927,3.43053,3.4248,3.42932,4890000.0
2008-04-25 14:52:00,3.42489,3.43104,3.42489,3.42617,5250000.0
2008-04-25 14:53:00,3.4303,3.43113,3.42152,3.42809,6010000.0
2008-04-25 14:54:00,3.42983,3.42983,3.41898,3.4256,5260000.0
2008-04-25 14:55:00,3.42799,3.43132,3.42261,3.42921,5260000.0
2008-04-25 14:56:00,3.43268,3.43268,3.42209,3.42566,7150000.0
2008-04-25 14:57:00,3.43072,3.43218,3.42273,3.42677,4890000.0
2008-04-25 14:58:00,3.42978,3.43286,3.42174,3.42923,7890000.0
2008-04-25 14:59:00,3.43149,3.4315,3.42577,3.43107,7530000.0
2008-04-25 15:00:00,3.43047,3.43185,3.41947,3.43185,5260000.0
2008-04-25 15:01:00,3.42143,3.43036,3.42143,3.4264,6770000.0
2008-04-25 15:02:00,3.42995,3.42995,3.42098,3.42146,9030000.0
2008-04-25 15:03:00,3.42768,3.43128,3.42616,3.42667,6010000.0
2008-04-25 15:04:00,3.42929,3.42944,3.42417,3.42568,4880000.0
2008-04-25 15:05:00,3.4301,3.43051,3.42027,3.4297,4890000.0
2008-04-25 15:06:00,3.43126,3.43126,3.41967,3.43051,5640000.0
2008-04-25 15:07:00,3.43013,3.43156,3.42323,3.43131,4890000.0
2008-04-25 15:08:00,3.42928,3.43085,3.42422,3.43085,5640000.0
2008-04-25 15:09:00,3.42719,3.43084,3.41833,3.42907,4890000.0
2008-04-25 15:10:00,3.42328,3.42998,3.4177,3.42389,4510000.0
2008-04-25 15:11:00,3.42475,3.43042,3.42079,3.42079,4890000.0
2008-04-25 15:12:00,3.42512,3.43013,3.42329,3.43013,4880000.0
2008-04-25 15:13:00,3.42563,3.42847,3.41544,3.42785,5260000.0
2008-04-25 15:14:00,3.42559,3.43079,3.41886,3.42838,5260000.0
2008-04-25 15:15:00,3.42843,3.42956,3.42151,3.42497,5250000.0
2008-04-25 15:16:00,3.42594,3.43,3.42372,3.4289,5270000.0
2008-04-25 15:17:00,3.43015,3.43109,3.4201,3.4258,9010000.0
2008-04-25 15:18:00,3.42995,3.43074,3.41815,3.42548,5270000.0
2008-04-25 15:19:00,3.43174,3.43174,3.42148,3.42148,4890000.0
2008-04-25 15:20:00,3.42823,3.43101,3.4206,3.42063,7510000.0
2008-04-25 15:21:00,3.42923,3.42958,3.42377,3.4264,4520000.0
2008-04-25 15:22:00,3.42996,3.42996,3.41934,3.42815,6400000.0
2008-04-25 15:23:00,3.42546,3.42946,3.41743,3.42946,4510000.0
2008-04-25 15:24:00,3.42799,3.42801,3.42076,3.42349,5260000.0
2008-04-25 15:25:00,3.42991,3.42991,3.42337,3.42448,4510000.0
2008-04-25 15:26:00,3.43072,3.43082,3.41917,3.42756,3410000.0
2008-04-25 15:27:00,3.42567,3.42888,3.41869,3.41869,6760000.0
2008-04-25 15:28:00,3.43155,3.43155,3.42393,3.4252,6010000.0
2008-04-25 15:29:00,3.42913,3.42987,3.41719,3.42987,15810000.0
2008-04-25 15:30:00,3.42997,3.42997,3.42187,3.42839,6000000.0
2008-04-25 15:31:00,3.42964,3.42966,3.42268,3.42966,3380000.0
2008-04-25 15:32:00,3.4298,3.43,3.42177,3.43,4150000.0
2008-04-25 15:33:00,3.41895,3.42976,3.41715,3.42586,9380000.0
2008-04-25 15:34:00,3.42645,3.43087,3.41952,3.43045,10140000.0
2008-04-25 15:35:00,3.43082,3.43288,3.42139,3.42589,6770000.0
2008-04-25 15:36:00,3.42535,3.43005,3.42207,3.42411,5260000.0
2008-04-25 15:37:00,3.42919,3.42925,3.4228,3.4228,4520000.0
2008-04-25 15:38:00,3.42252,3.42832,3.42252,3.42769,6760000.0
2008-04-25 15:39:00,3.42478,3.42712,3.42109,3.42606,5260000.0
2008-04-25 15:40:00,3.42284,3.42982,3.41816,3.42982,3030000.0
2008-04-25 15:41:00,3.4291,3.4291,3.42414,3.42824,6010000.0
2008-04-25 15:42:00,3.42349,3.42985,3.42203,3.42906,5250000.0
2008-04-25 15:43:00,3.42971,3.42971,3.41883,3.4227,7140000.0
2008-04-25 15:44:00,3.42994,3.42994,3.42353,3.42946,9770000.0
2008-04-25 15:45:00,3.42769,3.42843,3.41412,3.42843,7130000.0
2008-04-25 15:46:00,3.42256,3.42796,3.42049,3.42578,4140000.0
2008-04-25 15:47:00,3.42265,3.4298,3.42149,3.42879,6020000.0
2008-04-25 15:48:00,3.41789,3.42758,3.41789,3.42715,4510000.0
2008-04-25 15:49:00,3.42145,3.42609,3.42145,3.42574,3770000.0
2008-04-25 15:50:00,3.42764,3.42824,3.41849,3.42177,4140000.0
2008-04-25 15:51:00,3.42551,3.42551,3.41516,3.42093,3770000.0
2008-04-25 15:52:00,3.41795,3.42515,3.414,3.41615,4520000.0
2008-04-25 15:53:00,3.41584,3.42535,3.41584,3.42044,4510000.0
2008-04-25 15:54:00,3.42298,3.42511,3.41702,3.41702,5640000.0
2008-04-25 15:55:00,3.42554,3.42608,3.42055,3.42574,6010000.0
2008-04-25 15:56:00,3.4269,3.4269,3.41933,3.41962,4510000.0
2008-04-25 15:57:00,3.4251,3.42839,3.41561,3.42444,7880000.0
2008-04-25 15:58:00,3.42183,3.42411,3.41526,3.42024,6770000.0
2008-04-25 15:59:00,3.42365,3.42452,3.4179,3.42063,4510000.0
2008-04-25 16:00:00,3.42546,3.42546,3.41837,3.42296,8630000.0
2008-04-25 16:01:00,3.42472,3.42472,3.4159,3.41899,6010000.0
2008-04-25 16:02:00,3.42017,3.42206,3.4131,3.41397,4900000.0
2008-04-25 16:03:00,3.41984,3.42445,3.4166,3.4201,4510000.0
2008-04-25 16:04:00,3.42103,3.42419,3.41515,3.41983,4150000.0
2008-04-25 16:05:00,3.42002,3.42416,3.41501,3.42302,6390000.0
2008-04-25 16:06:00,3.4154,3.42392,3.4154,3.41808,7510000.0
2008-04-25 16:07:00,3.42488,3.42508,3.4164,3.42316,4880000.0
2008-04-25 16:08:00,3.42307,3.42622,3.41801,3.42004,5630000.0
2008-04-25 16:09:00,3.42604,3.42696,3.41778,3.42696,5640000.0
2008-04-25 16:10:00,3.42714,3.42752,3.42091,3.42694,4510000.0
2008-04-25 16:11:00,3.42253,3.42765,3.41713,3.42765,6390000.0
2008-04-25 16:12:00,3.42909,3.42909,3.42088,3.42088,5260000.0
2008-04-25 16:13:00,3.42774,3.42972,3.4226,3.42425,7140000.0
2008-04-25 16:14:00,3.42714,3.42731,3.42235,3.42235,4510000.0
2008-04-25 16:15:00,3.42085,3.42731,3.42085,3.42394,4150000.0
2008-04-25 16:16:00,3.42373,3.42648,3.41834,3.42363,8260000.0
2008-04-25 16:17:00,3.42437,3.42872,3.42437,3.42689,4880000.0
2008-04-25 16:18:00,3.42634,3.42739,3.41829,3.42372,6750000.0
2008-04-25 16:19:00,3.41856,3.42791,3.41856,3.42309,4510000.0
2008-04-25 16:20:00,3.42894,3.42894,3.42333,3.42424,4880000.0
2008-04-25 16:21:00,3.42827,3.42827,3.41746,3.42682,4890000.0
2008-04-25 16:22:00,3.42336,3.42795,3.41959,3.42747,6020000.0
2008-04-25 16:23:00,3.42795,3.42795,3.41631,3.42716,7520000.0
2008-04-25 16:24:00,3.42576,3.42837,3.41688,3.42269,7510000.0
2008-04-25 16:25:00,3.42441,3.42758,3.42106,3.42106,4880000.0
2008-04-25 16:26:00,3.42658,3.42782,3.4199,3.42782,4900000.0
2008-04-25 16:27:00,3.42389,3.42821,3.41788,3.4272,5660000.0
2008-04-25 16:28:00,3.42875,3.42875,3.41565,3.41565,4880000.0
2008-04-25 16:29:00,3.42477,3.42825,3.42047,3.42808,5640000.0
2008-04-25 16:30:00,3.42592,3.42971,3.42277,3.42277,9780000.0
2008-04-25 16:31:00,3.42716,3.42802,3.41662,3.41945,5650000.0
2008-04-25 16:32:00,3.42504,3.42973,3.42285,3.42642,6390000.0
2008-04-25 16:33:00,3.4279,3.4279,3.42172,3.42214,4510000.0
2008-04-25 16:34:00,3.43007,3.43007,3.42263,3.42457,6380000.0
2008-04-25 16:35:00,3.42388,3.42839,3.4196,3.4196,5270000.0
2008-04-25 16:36:00,3.4267,3.42859,3.42013,3.42859,3400000.0
2008-04-25 16:37:00,3.42983,3.42983,3.42515,3.42791,6770000.0
2008-04-25 16:38:00,3.42329,3.42867,3.42155,3.42293,4510000.0
2008-04-25 16:39:00,3.42898,3.42898,3.41991,3.41991,3010000.0
2008-04-25 16:40:00,3.42874,3.42874,3.42235,3.42342,4880000.0
2008-04-25 16:41:00,3.42842,3.42842,3.41979,3.42727,4880000.0
2008-04-25 16:42:00,3.42101,3.42809,3.42068,3.42809,4510000.0
2008-04-25 16:43:00,3.42517,3.42626,3.41532,3.42049,4150000.0
2008-04-25 16:44:00,3.42764,3.42833,3.42019,3.42376,5260000.0
2008-04-25 16:45:00,3.42928,3.43058,3.41856,3.42627,10530000.0
2008-04-25 16:46:00,3.42693,3.42784,3.42023,3.42443,4520000.0
2008-04-25 16:47:00,3.4274,3.42763,3.41703,3.42763,6400000.0
2008-04-25 16:48:00,3.42845,3.43068,3.41749,3.43068,6770000.0
2008-04-25 16:49:00,3.42531,3.43038,3.41853,3.42523,6010000.0
2008-04-25 16:50:00,3.42546,3.42964,3.4193,3.42899,4890000.0
2008-04-25 16:51:00,3.42823,3.42849,3.41708,3.42849,6380000.0
2008-04-25 16:52:00,3.42467,3.43038,3.41975,3.41975,4520000.0
2008-04-25 16:53:00,3.42954,3.43199,3.42137,3.42907,7130000.0
2008-04-25 16:54:00,3.42483,3.42879,3.41826,3.42397,6390000.0
2008-04-25 16:55:00,3.42368,3.42966,3.42038,3.42496,4140000.0
2008-04-25 16:56:00,3.42431,3.42852,3.41767,3.4237,6020000.0
2008-04-25 16:57:00,3.42436,3.42872,3.41765,3.42737,7150000.0
2008-04-25 16:58:00,3.42771,3.42821,3.42136,3.42821,6010000.0
2008-04-25 16:59:00,3.41966,3.42846,3.41586,3.42334,13150000.0
2008-04-25 17:00:00,3.42987,3.42987,3.4174,3.42688,5640000.0
2008-04-25 17:01:00,3.42842,3.42868,3.4216,3.42785,4510000.0
2008-04-25 17:02:00,3.42814,3.42814,3.4181,3.42223,5270000.0
2008-04-25 17:03:00,3.42129,3.42857,3.41839,3.42857,7890000.0
2008-04-25 17:04:00,3.42782,3.42782,3.42132,3.42718,6400000.0
2008-04-25 17:05:00,3.42747,3.42779,3.41702,3.42456,4520000.0
2008-04-25 17:06:00,3.427,3.427,3.41641,3.41641,6010000.0
2008-04-25 17:07:00,3.42681,3.42817,3.42148,3.42814,4890000.0
2008-04-25 17:08:00,3.42699,3.42699,3.41647,3.42198,5260000.0
2008-04-25 17:09:00,3.42927,3.42927,3.42195,3.42334,6770000.0
2008-04-25 17:10:00,3.42333,3.42887,3.42163,3.42377,6400000.0
2008-04-25 17:11:00,3.4241,3.4282,3.41976,3.42599,6020000.0
2008-04-25 17:12:00,3.42875,3.42875,3.42198,3.42269,4510000.0
2008-04-25 17:13:00,3.42708,3.42708,3.41769,3.42707,4510000.0
2008-04-25 17:14:00,3.4245,3.42885,3.41996,3.42885,6010000.0
2008-04-25 17:15:00,3.42654,3.42899,3.42323,3.42579,4900000.0
2008-04-25 17:16:00,3.42436,3.43071,3.42193,3.42585,5650000.0
2008-04-25 17:17:00,3.42163,3.42916,3.41834,3.4199,4900000.0
2008-04-25 17:18:00,3.4281,3.4281,3.41755,3.42366,5260000.0
2008-04-25 17:19:00,3.42922,3.43014,3.4191,3.43014,6010000.0
2008-04-25 17:20:00,3.42463,3.43007,3.42296,3.42296,3400000.0
2008-04-25 17:21:00,3.42649,3.42887,3.42326,3.42509,5640000.0
2008-04-25 17:22:00,3.43041,3.43041,3.4234,3.42995,7510000.0
2008-04-25 17:23:00,3.42551,3.42933,3.42378,3.42608,4900000.0
2008-04-25 17:24:00,3.42194,3.42929,3.42194,3.42476,4520000.0
2008-04-25 17:25:00,3.42226,3.4315,3.42214,3.43015,7140000.0
2008-04-25 17:26:00,3.42515,3.43112,3.42109,3.42637,4890000.0
2008-04-25 17:27:00,3.4308,3.43181,3.42029,3.43181,5260000.0
2008-04-25 17:28:00,3.42968,3.43246,3.41733,3.42672,9020000.0
2008-04-25 17:29:00,3.42404,3.4318,3.42404,3.4318,6770000.0
2008-04-25 17:30:00,3.43115,3.43266,3.42167,3.42795,16900000.0
2008-04-25 17:31:00,3.43249,3.43335,3.42751,3.43335,5650000.0
2008-04-25 17:32:00,3.43191,3.43191,3.42372,3.43151,4150000.0
2008-04-25 17:33:00,3.42677,3.4355,3.42526,3.43211,5650000.0
2008-04-25 17:34:00,3.42178,3.42719,3.42178,3.42314,5260000.0
2008-04-25 17:35:00,3.4328,3.4328,3.42341,3.43032,7140000.0
2008-04-25 17:36:00,3.42333,3.43158,3.42333,3.43133,3400000.0
2008-04-25 17:37:00,3.42752,3.43101,3.41999,3.43101,6380000.0
2008-04-25 17:38:00,3.43192,3.43396,3.42089,3.43211,10890000.0
2008-04-25 17:39:00,3.42806,3.43214,3.42085,3.43214,8650000.0
2008-04-25 17:40:00,3.42772,3.43038,3.42057,3.43026,4130000.0
2008-04-25 17:41:00,3.43167,3.43299,3.42346,3.43299,4890000.0
2008-04-25 17:42:00,3.42769,3.42897,3.42217,3.42748,5630000.0
2008-04-25 17:43:00,3.43071,3.43242,3.42579,3.43242,5250000.0
2008-04-25 17:44:00,3.43116,3.4326,3.42612,3.4326,6390000.0
2008-04-25 17:45:00,3.43131,3.43131,3.41831,3.42739,11660000.0
2008-04-25 17:46:00,3.42876,3.43134,3.42574,3.43134,6010000.0
2008-04-25 17:47:00,3.42682,3.43225,3.42497,3.43196,6020000.0
2008-04-25 17:48:00,3.43118,3.4315,3.42169,3.4315,9780000.0
2008-04-25 17:49:00,3.43336,3.43834,3.42368,3.42368,7140000.0
2008-04-25 17:50:00,3.43281,3.43281,3.42024,3.42846,6770000.0
2008-04-25 17:51:00,3.4337,3.43402,3.42742,3.43286,8270000.0
2008-04-25 17:52:00,3.42392,3.4329,3.42155,3.4329,6000000.0
2008-04-25 17:53:00,3.42973,3.43329,3.42398,3.43329,4510000.0
2008-04-25 17:54:00,3.43127,3.43146,3.4228,3.42341,6770000.0
2008-04-25 17:55:00,3.43302,3.43346,3.42891,3.42891,3020000.0
2008-04-25 17:56:00,3.4337,3.4357,3.42536,3.4297,9780000.0
2008-04-25 17:57:00,3.43281,3.43329,3.42296,3.43329,7150000.0
2008-04-25 17:58:00,3.43328,3.43328,3.42776,3.42776,4510000.0
2008-04-25 17:59:00,3.42959,3.43221,3.42354,3.4314,5630000.0
2008-04-25 18:00:00,3.4327,3.4327,3.4205,3.43167,12770000.0
2008-04-25 18:01:00,3.43094,3.43222,3.42591,3.42734,6770000.0
2008-04-25 18:02:00,3.42723,3.4318,3.42466,3.42466,4140000.0
2008-04-25 18:03:00,3.4255,3.43127,3.4229,3.43088,6020000.0
2008-04-25 18:04:00,3.42394,3.43339,3.42394,3.43339,4510000.0
2008-04-25 18:05:00,3.4316,3.4316,3.42282,3.42989,3770000.0
2008-04-25 18:06:00,3.42404,3.43524,3.42404,3.43024,7140000.0
2008-04-25 18:07:00,3.43312,3.43312,3.42799,3.42894,5650000.0
2008-04-25 18:08:00,3.43057,3.43219,3.42642,3.43139,4510000.0
2008-04-25 18:09:00,3.42256,3.43247,3.42256,3.4309,3010000.0
2008-04-25 18:10:00,3.42814,3.43282,3.42549,3.43282,4890000.0
2008-04-25 18:11:00,3.43203,3.43253,3.42763,3.43253,5630000.0
2008-04-25 18:12:00,3.43237,3.43408,3.424,3.43294,4910000.0
2008-04-25 18:13:00,3.43156,3.4321,3.42219,3.43191,8270000.0
2008-04-25 18:14:00,3.43171,3.43281,3.42303,3.42527,4140000.0
2008-04-25 18:15:00,3.43286,3.43286,3.42615,3.42989,10910000.0
2008-04-25 18:16:00,3.42586,3.43059,3.4216,3.42624,4890000.0
2008-04-25 18:17:00,3.4291,3.43301,3.42666,3.42716,6390000.0
2008-04-25 18:18:00,3.42493,3.43211,3.42053,3.4227,4890000.0
2008-04-25 18:19:00,3.43176,3.43644,3.42532,3.43259,7510000.0
2008-04-25 18:20:00,3.43167,3.43362,3.42349,3.43362,6390000.0
2008-04-25 18:21:00,3.43339,3.43339,3.42647,3.43175,5250000.0
2008-04-25 18:22:00,3.43329,3.43375,3.43009,3.43375,4880000.0
2008-04-25 18:23:00,3.43168,3.43234,3.42292,3.42379,7530000.0
2008-04-25 18:24:00,3.43273,3.43354,3.428,3.43203,3390000.0
2008-04-25 18:25:00,3.42989,3.43413,3.4284,3.42899,6400000.0
2008-04-25 18:26:00,3.43255,3.43466,3.42487,3.43302,6010000.0
2008-04-25 18:27:00,3.42946,3.43395,3.42807,3.42807,5260000.0
2008-04-25 18:28:00,3.427,3.43167,3.42219,3.43149,6770000.0
2008-04-25 18:29:00,3.43368,3.43447,3.42891,3.43254,3380000.0
2008-04-25 18:30:00,3.42642,3.43927,3.42642,3.43108,11660000.0
2008-04-25 18:31:00,3.43342,3.43783,3.42501,3.42935,10510000.0
2008-04-25 18:32:00,3.43191,3.43318,3.4265,3.42653,4880000.0
2008-04-25 18:33:00,3.43315,3.43423,3.4228,3.43232,7530000.0
2008-04-25 18:34:00,3.43228,3.43391,3.42492,3.42975,4900000.0
2008-04-25 18:35:00,3.43342,3.43342,3.42059,3.43063,6390000.0
2008-04-25 18:36:00,3.43032,3.43282,3.42725,3.42725,5260000.0
2008-04-25 18:37:00,3.43114,3.43131,3.41876,3.43062,9770000.0
2008-04-25 18:38:00,3.42976,3.43106,3.42338,3.42338,3390000.0
2008-04-25 18:39:00,3.43438,3.43623,3.42757,3.43444,6020000.0
2008-04-25 18:40:00,3.4335,3.43416,3.42454,3.43392,4150000.0
2008-04-25 18:41:00,3.42889,3.43582,3.42889,3.4336,7140000.0
2008-04-25 18:42:00,3.42061,3.43102,3.41863,3.43102,3770000.0
2008-04-25 18:43:00,3.43442,3.43464,3.4288,3.43464,6390000.0
2008-04-25 18:44:00,3.42329,3.43222,3.42329,3.42817,9010000.0
2008-04-25 18:45:00,3.43396,3.43582,3.4242,3.42928,15780000.0
2008-04-25 18:46:00,3.43389,3.43389,3.4236,3.42725,10510000.0
2008-04-25 18:47:00,3.43053,3.43388,3.42862,3.42862,6390000.0
2008-04-25 18:48:00,3.42787,3.43563,3.42439,3.4346,11270000.0
2008-04-25 18:49:00,3.43276,3.43422,3.42642,3.43422,10140000.0
2008-04-25 18:50:00,3.43049,3.43589,3.42904,3.42985,4520000.0
2008-04-25 18:51:00,3.43541,3.43968,3.42654,3.43258,4520000.0
2008-04-25 18:52:00,3.43304,3.43815,3.42668,3.42668,3400000.0
2008-04-25 18:53:00,3.43465,3.43796,3.42657,3.43069,10170000.0
2008-04-25 18:54:00,3.4329,3.43347,3.42379,3.43347,6770000.0
2008-04-25 18:55:00,3.42635,3.43234,3.42551,3.42865,6390000.0
2008-04-25 18:56:00,3.42409,3.42978,3.42055,3.42055,7140000.0
2008-04-25 18:57:00,3.42832,3.43206,3.42541,3.43029,5640000.0
2008-04-25 18:58:00,3.43047,3.43181,3.42494,3.42553,6780000.0
2008-04-25 18:59:00,3.42961,3.43222,3.42146,3.42146,8270000.0
2008-04-25 19:00:00,3.42843,3.43403,3.42548,3.42979,4910000.0
2008-04-25 19:01:00,3.4279,3.42995,3.42043,3.42605,5660000.0
2008-04-25 19:02:00,3.41882,3.43134,3.41882,3.4295,4890000.0
2008-04-25 19:03:00,3.42535,3.4316,3.42535,3.426,4510000.0
2008-04-25 19:04:00,3.43032,3.4314,3.42219,3.42517,3010000.0
2008-04-25 19:05:00,3.42485,3.43167,3.42472,3.43167,4140000.0
2008-04-25 19:06:00,3.4305,3.43217,3.42265,3.4289,5630000.0
2008-04-25 19:07:00,3.43015,3.43015,3.42551,3.42551,1500000.0
2008-04-25 19:08:00,3.42612,3.43181,3.42248,3.42903,7910000.0
2008-04-25 19:09:00,3.42126,3.43513,3.42126,3.42947,7140000.0
2008-04-25 19:10:00,3.4214,3.4305,3.4214,3.4299,4880000.0
2008-04-25 19:11:00,3.4307,3.43396,3.42342,3.42342,4520000.0
2008-04-25 19:12:00,3.42952,3.42952,3.41941,3.42592,6770000.0
2008-04-25 19:13:00,3.42815,3.4301,3.42045,3.42879,5630000.0
2008-04-25 19:14:00,3.43021,3.43084,3.42123,3.42986,7520000.0
2008-04-25 19:15:00,3.43262,3.43262,3.42097,3.42515,9040000.0
2008-04-25 19:16:00,3.4306,3.4306,3.42419,3.42853,6760000.0
2008-04-25 19:17:00,3.43162,3.43334,3.42575,3.43146,6770000.0
2008-04-25 19:18:00,3.43046,3.43046,3.42121,3.42485,4510000.0
2008-04-25 19:19:00,3.42978,3.43161,3.42029,3.43161,3380000.0
2008-04-25 19:20:00,3.42569,3.42975,3.4248,3.42492,3760000.0
2008-04-25 19:21:00,3.42622,3.43239,3.42311,3.43093,7510000.0
2008-04-25 19:22:00,3.42922,3.43133,3.42126,3.42667,6770000.0
2008-04-25 19:23:00,3.4328,3.4328,3.42283,3.43218,6750000.0
2008-04-25 19:24:00,3.4205,3.42633,3.42043,3.42633,3380000.0
2008-04-25 19:25:00,3.42126,3.43133,3.42126,3.42159,6020000.0
2008-04-25 19:26:00,3.42975,3.42975,3.41982,3.4212,4880000.0
2008-04-25 19:27:00,3.42648,3.43043,3.41949,3.42387,6400000.0
2008-04-25 19:28:00,3.43142,3.43142,3.42663,3.42923,4510000.0
2008-04-25 19:29:00,3.42655,3.42954,3.42482,3.42954,4500000.0
2008-04-25 19:30:00,3.43055,3.4315,3.42602,3.42875,5250000.0
2008-04-25 19:31:00,3.42507,3.43122,3.42507,3.43122,5260000.0
2008-04-25 19:32:00,3.4305,3.43098,3.42527,3.42527,5260000.0
2008-04-25 19:33:00,3.4299,3.43161,3.42683,3.42905,3030000.0
2008-04-25 19:34:00,3.43087,3.43087,3.41811,3.42551,6030000.0
2008-04-25 19:35:00,3.43011,3.43011,3.42257,3.42943,4890000.0
2008-04-25 19:36:00,3.43078,3.43104,3.42175,3.43104,5270000.0
2008-04-25 19:37:00,3.42861,3.43126,3.42488,3.43126,6770000.0
2008-04-25 19:38:00,3.43127,3.43127,3.42098,3.42098,4140000.0
2008-04-25 19:39:00,3.4244,3.43155,3.42174,3.43039,5640000.0
2008-04-25 19:40:00,3.42866,3.43015,3.42503,3.42503,3010000.0
2008-04-25 19:41:00,3.4284,3.43022,3.42475,3.42945,4890000.0
2008-04-25 19:42:00,3.42711,3.42964,3.42511,3.42575,4510000.0
2008-04-25 19:43:00,3.42786,3.43398,3.4208,3.42575,4890000.0
2008-04-25 19:44:00,3.42551,3.43005,3.42538,3.43005,6390000.0
2008-04-25 19:45:00,3.43236,3.43236,3.42139,3.42676,5630000.0
2008-04-25 19:46:00,3.42756,3.43245,3.42756,3.4288,6010000.0
2008-04-25 19:47:00,3.42893,3.43078,3.42284,3.42953,5250000.0
2008-04-25 19:48:00,3.43159,3.43159,3.42067,3.42641,9040000.0
2008-04-25 19:49:00,3.42915,3.4308,3.42542,3.4296,5260000.0
2008-04-25 19:50:00,3.42356,3.43163,3.42356,3.43067,4510000.0
2008-04-25 19:51:00,3.43268,3.43301,3.42303,3.43055,4130000.0
2008-04-25 19:52:00,3.42951,3.4297,3.42119,3.42119,4510000.0
2008-04-25 19:53:00,3.42103,3.43055,3.42103,3.42991,4890000.0
2008-04-25 19:54:00,3.42909,3.42909,3.42032,3.42049,4880000.0
2008-04-25 19:55:00,3.42524,3.43034,3.42087,3.42087,4880000.0
2008-04-25 19:56:00,3.42573,3.43081,3.42388,3.43081,5650000.0
2008-04-25 19:57:00,3.42962,3.43292,3.42962,3.43292,6000000.0
2008-04-25 19:58:00,3.43138,3.43144,3.42194,3.43144,4140000.0
2008-04-25 19:59:00,3.42156,3.42895,3.42156,3.42879,3760000.0
2008-04-25 20:00:00,3.43342,3.43342,3.4227,3.42887,4510000.0
2008-04-25 20:01:00,3.42275,3.43345,3.42275,3.43171,6020000.0
2008-04-25 20:02:00,3.43281,3.43413,3.42508,3.43207,4890000.0
2008-04-25 20:03:00,3.42354,3.43406,3.42354,3.42431,4880000.0
2008-04-25 20:04:00,3.42612,3.43274,3.42612,3.43274,4140000.0
2008-04-25 20:05:00,3.4317,3.4317,3.42283,3.42283,4880000.0
2008-04-25 20:06:00,3.42904,3.43107,3.42212,3.42675,5630000.0
2008-04-25 20:07:00,3.43184,3.43184,3.42518,3.42518,4510000.0
2008-04-25 20:08:00,3.43224,3.43238,3.42249,3.42254,7140000.0
2008-04-25 20:09:00,3.43144,3.43144,3.42249,3.42265,4140000.0
2008-04-25 20:10:00,3.42475,3.43221,3.42475,3.42699,7140000.0
2008-04-25 20:11:00,3.43263,3.43263,3.42344,3.43177,3380000.0
2008-04-25 20:12:00,3.42509,3.43194,3.42506,3.4304,3760000.0
2008-04-25 20:13:00,3.42756,3.43327,3.42716,3.42734,4140000.0
2008-04-25 20:14:00,3.4317,3.4317,3.4228,3.42292,4880000.0
2008-04-25 20:15:00,3.43416,3.43416,3.42437,3.42916,3030000.0
2008-04-25 20:16:00,3.43241,3.43291,3.42309,3.42688,4520000.0
2008-04-25 20:17:00,3.43126,3.43334,3.42283,3.42283,5640000.0
2008-04-25 20:18:00,3.43204,3.43204,3.42719,3.43193,3010000.0
2008-04-25 20:19:00,3.42325,3.43396,3.42325,3.42893,4130000.0
2008-04-25 20:20:00,3.42838,3.43235,3.42712,3.43216,3760000.0
2008-04-25 20:21:00,3.43091,3.43091,3.42711,3.42711,1500000.0
2008-04-25 20:22:00,3.4313,3.4313,3.42183,3.42241,4880000.0
2008-04-25 20:23:00,3.43248,3.43304,3.42673,3.4284,3380000.0
2008-04-25 20:24:00,3.42107,3.43384,3.42107,3.43384,5260000.0
2008-04-25 20:25:00,3.4282,3.43496,3.4282,3.43496,4880000.0
2008-04-25 20:27:00,3.42872,3.43513,3.42597,3.43162,8270000.0
2008-04-25 20:28:00,3.43114,3.43242,3.42312,3.43065,6780000.0
2008-04-25 20:29:00,3.43339,3.43435,3.4237,3.4237,7530000.0
2008-04-25 20:30:00,3.43543,3.43543,3.42881,3.43279,3760000.0
2008-04-25 20:31:00,3.43144,3.43515,3.42443,3.43276,11300000.0
2008-04-25 20:32:00,3.42722,3.43076,3.42641,3.43012,3790000.0
2008-04-25 20:33:00,3.42772,3.43179,3.41999,3.42425,7910000.0
2008-04-25 20:34:00,3.42964,3.43604,3.42464,3.43339,13900000.0
2008-04-25 20:35:00,3.43291,3.43434,3.42401,3.42748,7890000.0
2008-04-25 20:36:00,3.42294,3.43174,3.42294,3.42698,3400000.0
2008-04-25 20:37:00,3.43247,3.43733,3.42222,3.42947,6390000.0
2008-04-25 20:38:00,3.43129,3.43191,3.42214,3.4226,8660000.0
2008-04-25 20:39:00,3.42674,3.43197,3.42255,3.42682,4140000.0
2008-04-25 20:40:00,3.43002,3.43084,3.4213,3.42666,8280000.0
2008-04-25 20:41:00,3.42747,3.43218,3.42091,3.42709,11670000.0
2008-04-25 20:42:00,3.4305,3.43208,3.4211,3.42809,7510000.0
2008-04-25 20:43:00,3.43051,3.43186,3.41972,3.42244,6770000.0
2008-04-25 20:44:00,3.42195,3.43301,3.42195,3.43301,7900000.0
2008-04-25 20:45:00,3.43394,3.43394,3.42033,3.42251,13560000.0
2008-04-25 20:46:00,3.43241,3.43269,3.42745,3.43269,4510000.0
2008-04-25 20:47:00,3.43484,3.4378,3.42511,3.43022,9780000.0
2008-04-25 20:48:00,3.43163,3.43163,3.42343,3.43126,6390000.0
2008-04-25 20:49:00,3.42315,3.43341,3.42303,3.4272,11650000.0
2008-04-25 20:50:00,3.42156,3.43128,3.42114,3.42628,10530000.0
2008-04-25 20:51:00,3.43207,3.43207,3.42843,3.42849,6010000.0
2008-04-25 20:52:00,3.42155,3.43185,3.42155,3.43185,3760000.0
2008-04-25 20:53:00,3.4307,3.43207,3.42525,3.43207,3020000.0
2008-04-25 20:54:00,3.4273,3.43164,3.42188,3.43164,5260000.0
2008-04-25 20:55:00,3.43124,3.43173,3.42153,3.42643,9770000.0
2008-04-25 20:56:00,3.42198,3.43195,3.42198,3.43195,4880000.0
2008-04-25 20:57:00,3.43144,3.43314,3.42758,3.42847,5260000.0
2008-04-25 20:58:00,3.43188,3.43188,3.42093,3.42193,5640000.0
2008-04-25 20:59:00,3.43142,3.43232,3.4269,3.4272,6760000.0
2008-04-25 21:00:00,3.42799,3.43595,3.42278,3.43217,12400000.0
2008-04-25 21:01:00,3.4304,3.43121,3.42603,3.43079,4890000.0
2008-04-25 21:02:00,3.4302,3.43205,3.42072,3.43205,11680000.0
2008-04-25 21:03:00,3.42641,3.43552,3.4245,3.43197,7540000.0
2008-04-25 21:04:00,3.43254,3.43254,3.42318,3.42318,5270000.0
2008-04-25 21:05:00,3.43208,3.43373,3.42408,3.43133,13510000.0
2008-04-25 21:06:00,3.43218,3.43218,3.42287,3.42287,4880000.0
2008-04-25 21:07:00,3.42191,3.43015,3.42191,3.43015,3400000.0
2008-04-25 21:08:00,3.43058,3.43119,3.42075,3.42618,9030000.0
2008-04-25 21:09:00,3.43201,3.43201,3.42266,3.42266,4510000.0
2008-04-25 21:10:00,3.43254,3.43254,3.42808,3.42808,3380000.0
2008-04-25 21:11:00,3.42741,3.43192,3.42203,3.42537,9040000.0
2008-04-25 21:12:00,3.43252,3.43252,3.42427,3.42657,5650000.0
2008-04-25 21:13:00,3.43055,3.43208,3.4226,3.43065,6770000.0
2008-04-25 21:14:00,3.42952,3.43577,3.42403,3.42403,8280000.0
2008-04-25 21:15:00,3.4346,3.4346,3.42818,3.42818,1510000.0
2008-04-25 21:16:00,3.43054,3.43081,3.41807,3.42098,6400000.0
2008-04-25 21:17:00,3.4333,3.43392,3.42449,3.42887,7520000.0
2008-04-25 21:18:00,3.42165,3.43133,3.42163,3.43133,5270000.0
2008-04-25 21:19:00,3.43173,3.43173,3.42193,3.42228,4890000.0
2008-04-25 21:20:00,3.43077,3.43271,3.42292,3.42717,9060000.0
2008-04-25 21:21:00,3.43069,3.43069,3.41866,3.4271,9770000.0
2008-04-25 21:23:00,3.42832,3.43348,3.426,3.426,4520000.0
2008-04-25 21:24:00,3.4274,3.43444,3.4274,3.42822,3770000.0
2008-04-25 21:25:00,3.42226,3.43649,3.42226,3.43349,5270000.0
2008-04-25 21:26:00,3.43097,3.43156,3.422,3.43038,7910000.0
2008-04-25 21:27:00,3.43067,3.43264,3.4268,3.42783,4150000.0
2008-04-25 21:28:00,3.43065,3.43167,3.42011,3.42627,5660000.0
2008-04-25 21:29:00,3.42804,3.42923,3.42263,3.42644,6020000.0
2008-04-25 21:30:00,3.435,3.435,3.42281,3.43228,16160000.0
2008-04-25 21:31:00,3.43121,3.43414,3.42498,3.42723,6030000.0
2008-04-25 21:32:00,3.43188,3.43227,3.42257,3.43193,6770000.0
2008-04-25 21:33:00,3.42907,3.43323,3.42683,3.42891,5260000.0
2008-04-25 21:34:00,3.42999,3.43296,3.42338,3.43256,7910000.0
2008-04-25 21:35:00,3.42911,3.43057,3.42039,3.42071,4890000.0
2008-04-25 21:36:00,3.42803,3.43233,3.42345,3.42627,3390000.0
2008-04-25 21:38:00,3.42785,3.43077,3.42285,3.42285,3010000.0
2008-04-25 21:39:00,3.43169,3.43169,3.42348,3.43117,6400000.0
2008-04-25 21:40:00,3.43012,3.43258,3.42199,3.4222,4880000.0
2008-04-25 21:41:00,3.43091,3.43278,3.42268,3.43249,6020000.0
2008-04-25 21:42:00,3.43121,3.43135,3.41997,3.42783,9390000.0
2008-04-25 21:43:00,3.42171,3.43058,3.42171,3.43058,2640000.0
2008-04-25 21:44:00,3.43127,3.43181,3.42194,3.42245,7880000.0
2008-04-25 21:45:00,3.42992,3.43427,3.42992,3.43265,3750000.0
2008-04-25 21:46:00,3.43165,3.43165,3.4245,3.43071,3380000.0
2008-04-25 21:47:00,3.43206,3.43206,3.4224,3.42742,3390000.0
2008-04-25 21:48:00,3.43085,3.43311,3.42296,3.42907,5640000.0
2008-04-25 21:49:00,3.42647,3.43024,3.42608,3.42676,5280000.0
2008-04-25 21:50:00,3.42759,3.43316,3.42759,3.43039,4510000.0
2008-04-25 21:51:00,3.42592,3.43117,3.4249,3.42602,4520000.0
2008-04-25 21:52:00,3.43132,3.43254,3.42273,3.43254,5640000.0
2008-04-25 21:53:00,3.4267,3.43283,3.4267,3.42818,3010000.0
2008-04-25 21:54:00,3.43262,3.43282,3.42341,3.42796,5250000.0
2008-04-25 21:55:00,3.43213,3.43213,3.42214,3.43044,3010000.0
2008-04-25 21:56:00,3.43158,3.4317,3.42642,3.42642,4880000.0
2008-04-25 21:57:00,3.4311,3.4311,3.42221,3.42243,4520000.0
2008-04-25 21:58:00,3.43223,3.43307,3.42698,3.43225,4510000.0
2008-04-25 21:59:00,3.42761,3.43438,3.42761,3.4286,7140000.0
2008-04-25 22:00:00,3.43102,3.43601,3.42434,3.42959,10910000.0
2008-04-25 22:01:00,3.42664,3.43212,3.42513,3.42513,3750000.0
2008-04-25 22:02:00,3.42131,3.42971,3.42022,3.42103,5280000.0
2008-04-25 22:03:00,3.43314,3.43314,3.42201,3.42803,2640000.0
2008-04-25 22:04:00,3.42265,3.43147,3.42265,3.43131,3380000.0
2008-04-25 22:05:00,3.42855,3.43189,3.42707,3.43133,3020000.0
2008-04-25 22:06:00,3.43245,3.43245,3.43067,3.43152,3390000.0
2008-04-25 22:07:00,3.42263,3.43129,3.41989,3.41989,6760000.0
2008-04-25 22:08:00,3.42125,3.42924,3.42125,3.42919,3390000.0
2008-04-25 22:09:00,3.42644,3.42967,3.41678,3.42017,10910000.0
2008-04-25 22:10:00,3.43233,3.43233,3.42805,3.4305,3760000.0
2008-04-25 22:11:00,3.42739,3.43172,3.42713,3.43027,3000000.0
2008-04-25 22:12:00,3.42631,3.42978,3.42028,3.42978,6020000.0
2008-04-25 22:13:00,3.42692,3.43065,3.42029,3.42893,9810000.0
2008-04-25 22:14:00,3.42269,3.42798,3.42269,3.42741,6380000.0
2008-04-25 22:15:00,3.4305,3.43479,3.42389,3.42919,7530000.0
2008-04-25 22:16:00,3.43145,3.43275,3.42881,3.43162,4510000.0
2008-04-25 22:17:00,3.43156,3.43295,3.42284,3.4317,7140000.0
2008-04-25 22:18:00,3.4267,3.43194,3.4223,3.43194,2270000.0
2008-04-25 22:19:00,3.42993,3.43226,3.42281,3.43226,6380000.0
2008-04-25 22:20:00,3.43191,3.43486,3.42375,3.42393,8640000.0
2008-04-25 22:21:00,3.42813,3.43023,3.42146,3.42775,4140000.0
2008-04-25 22:22:00,3.4274,3.43237,3.42248,3.4227,5270000.0
2008-04-25 22:23:00,3.42769,3.43212,3.42253,3.43069,7530000.0
2008-04-25 22:24:00,3.42288,3.43371,3.42288,3.42332,6770000.0
2008-04-25 22:25:00,3.43134,3.43266,3.42306,3.42749,4900000.0
2008-04-25 22:26:00,3.43312,3.43396,3.42332,3.43272,9020000.0
2008-04-25 22:27:00,3.42393,3.43392,3.42393,3.43227,4140000.0
2008-04-25 22:28:00,3.43464,3.43744,3.42619,3.42619,6770000.0
2008-04-25 22:29:00,3.42804,3.43257,3.42804,3.43257,3770000.0
2008-04-25 22:30:00,3.43422,3.43422,3.42369,3.43213,5280000.0
2008-04-25 22:31:00,3.43214,3.4326,3.42274,3.42855,7160000.0
2008-04-25 22:32:00,3.43205,3.43265,3.42275,3.43162,8270000.0
2008-04-25 22:33:00,3.4327,3.43306,3.42265,3.42329,7150000.0
2008-04-25 22:34:00,3.43239,3.43239,3.42175,3.42175,3760000.0
2008-04-25 22:35:00,3.43265,3.43293,3.42337,3.43094,6390000.0
2008-04-25 22:36:00,3.43223,3.43626,3.4248,3.43435,6010000.0
2008-04-25 22:37:00,3.43338,3.43556,3.42485,3.42485,8640000.0
2008-04-25 22:38:00,3.42763,3.43279,3.42313,3.43279,5290000.0
2008-04-25 22:39:00,3.42977,3.43133,3.42211,3.43133,5650000.0
2008-04-25 22:40:00,3.43169,3.43279,3.42706,3.43241,4510000.0
2008-04-25 22:41:00,3.43298,3.43619,3.42515,3.42559,7890000.0
2008-04-25 22:42:00,3.43427,3.4343,3.42874,3.42874,5650000.0
2008-04-25 22:43:00,3.42953,3.43646,3.42564,3.43348,3380000.0
2008-04-25 22:44:00,3.43418,3.43674,3.42581,3.42581,7130000.0
2008-04-25 22:45:00,3.43205,3.43718,3.42857,3.42857,5260000.0
2008-04-25 22:46:00,3.43314,3.43389,3.42423,3.42441,6770000.0
2008-04-25 22:47:00,3.42799,3.43299,3.42237,3.43299,4520000.0
2008-04-25 22:48:00,3.43177,3.43293,3.42789,3.42789,3390000.0
2008-04-25 22:49:00,3.42829,3.43345,3.42314,3.43345,8650000.0
2008-04-25 22:50:00,3.43379,3.43379,3.42409,3.42965,4510000.0
2008-04-25 22:51:00,3.4312,3.43498,3.42475,3.42487,9410000.0
2008-04-25 22:52:00,3.42327,3.43137,3.42215,3.42793,7150000.0
2008-04-25 22:53:00,3.43443,3.43498,3.42517,3.43139,5270000.0
2008-04-25 22:54:00,3.42298,3.43198,3.42298,3.43198,3380000.0
2008-04-25 22:55:00,3.43558,3.43853,3.42614,3.43405,15060000.0
2008-04-25 22:56:00,3.43229,3.43486,3.43056,3.43056,2270000.0
2008-04-25 22:57:00,3.43325,3.43488,3.42519,3.43253,7900000.0
2008-04-25 22:58:00,3.43201,3.43463,3.4247,3.43023,7900000.0
2008-04-25 22:59:00,3.42998,3.43466,3.42932,3.42948,4890000.0
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 23:30:00,3.43496,3.43496,3.43496,3.43496,380000.0
2008-04-27 23:31:00,3.42936,3.43387,3.42391,3.4285,11670000.0
2008-04-27 23:37:00,3.42783,3.43269,3.42178,3.43269,8260000.0
2008-04-27 23:45:00,3.43109,3.43552,3.42612,3.43044,5650000.0
2008-04-27 23:46:00,3.42852,3.42852,3.42852,3.42852,750000.0
2008-04-28 00:00:00,3.42622,3.43054,3.42622,3.43054,1130000.0
2008-04-28 00:01:00,3.40264,3.40264,3.40264,3.40264,750000.0
2008-04-28 00:02:00,3.40697,3.40697,3.39813,3.39832,5250000.0
2008-04-28 00:05:00,3.40649,3.40649,3.40649,3.40649,760000.0
2008-04-28 00:06:00,3.40567,3.40791,3.40567,3.40724,1890000.0
2008-04-28 00:07:00,3.40643,3.40772,3.40643,3.40772,760000.0
2008-04-28 00:08:00,3.40711,3.40711,3.40711,3.40711,750000.0
2008-04-28 00:09:00,3.40629,3.40772,3.40243,3.40711,4160000.0
2008-04-28 00:10:00,3.40711,3.40711,3.40711,3.40711,750000.0
2008-04-28 00:11:00,3.40629,3.40756,3.40629,3.40756,1130000.0
2008-04-28 00:13:00,3.40612,3.40818,3.39832,3.40818,4880000.0
2008-04-28 00:15:00,3.42977,3.42977,3.39914,3.39914,3780000.0
2008-04-28 00:17:00,3.40976,3.43279,3.40976,3.43279,4520000.0
2008-04-28 00:18:00,3.40981,3.42974,3.40313,3.42621,6780000.0
2008-04-28 00:20:00,3.40792,3.40792,3.40262,3.40262,1130000.0
2008-04-28 00:21:00,3.40772,3.40772,3.39832,3.40264,5280000.0
2008-04-28 00:25:00,3.40107,3.40702,3.39563,3.40702,5250000.0
2008-04-28 00:27:00,3.40078,3.40768,3.39812,3.39812,3040000.0
2008-04-28 00:28:00,3.40684,3.40684,3.40236,3.40236,1130000.0
2008-04-28 00:29:00,3.39742,3.40772,3.39742,3.40098,3780000.0
2008-04-28 00:30:00,3.43558,3.43558,3.43034,3.43034,1130000.0
2008-04-28 00:31:00,3.39793,3.40244,3.39793,3.40244,760000.0
2008-04-28 00:32:00,3.40629,3.40629,3.40629,3.40629,1130000.0
2008-04-28 00:33:00,3.39812,3.39812,3.39812,3.39812,380000.0
2008-04-28 00:34:00,3.40732,3.40732,3.40732,3.40732,380000.0
2008-04-28 00:35:00,3.4045,3.4045,3.3967,3.40091,1510000.0
2008-04-28 00:36:00,3.40224,3.40224,3.40224,3.40224,380000.0
2008-04-28 00:37:00,3.39703,3.39703,3.39703,3.39703,380000.0
2008-04-28 00:38:00,3.40587,3.40587,3.40587,3.40587,380000.0
2008-04-28 00:39:00,3.40587,3.40587,3.39703,3.39722,3030000.0
2008-04-28 00:41:00,3.40451,3.40451,3.40451,3.40451,750000.0
2008-04-28 00:42:00,3.40168,3.40688,3.39702,3.40688,5250000.0
2008-04-28 00:43:00,3.40112,3.40684,3.39683,3.40112,12380000.0
2008-04-28 00:45:00,3.4276,3.4276,3.40682,3.4098,4140000.0
2008-04-28 00:49:00,3.40587,3.40587,3.39703,3.39722,4140000.0
2008-04-28 00:50:00,3.41852,3.41852,3.41395,3.41395,1500000.0
2008-04-28 00:52:00,3.39942,3.40518,3.39532,3.40518,4880000.0
2008-04-28 00:54:00,3.39968,3.40488,3.39502,3.40488,4510000.0
2008-04-28 00:57:00,3.39998,3.40518,3.39532,3.40518,5250000.0
2008-04-28 01:00:00,3.43133,3.43133,3.40254,3.40254,3800000.0
2008-04-28 01:03:00,3.40477,3.40477,3.39593,3.39612,4140000.0
2008-04-28 01:07:00,3.39552,3.39552,3.39552,3.39552,380000.0
2008-04-28 01:08:00,3.42431,3.43251,3.42431,3.43251,760000.0
2008-04-28 01:09:00,3.43196,3.43196,3.41872,3.422,5250000.0
2008-04-28 01:12:00,3.40477,3.40477,3.39593,3.39612,4140000.0
2008-04-28 01:15:00,3.43359,3.43359,3.43149,3.43149,760000.0
2008-04-28 01:16:00,3.40219,3.40429,3.40219,3.40429,760000.0
2008-04-28 01:19:00,3.40642,3.40642,3.40113,3.40113,760000.0
2008-04-28 01:22:00,3.40132,3.40708,3.39722,3.40708,4880000.0
2008-04-28 01:24:00,3.40218,3.40738,3.39752,3.40738,4140000.0
2008-04-28 01:27:00,3.40499,3.40748,3.40031,3.40031,3390000.0
2008-04-28 01:29:00,3.40862,3.40862,3.39922,3.39922,7920000.0
2008-04-28 01:30:00,3.43429,3.43572,3.43429,3.43572,760000.0
2008-04-28 01:32:00,3.40648,3.41168,3.40182,3.41168,4880000.0
2008-04-28 01:35:00,3.43143,3.43143,3.41088,3.41364,4880000.0
2008-04-28 01:42:00,3.40628,3.41148,3.40162,3.41148,4510000.0
2008-04-28 01:45:00,3.43088,3.43608,3.42622,3.43608,4510000.0
2008-04-28 01:52:00,3.40902,3.41108,3.40122,3.41108,4880000.0
2008-04-28 02:00:00,3.42718,3.43693,3.42718,3.4333,4140000.0
2008-04-28 02:06:00,3.40052,3.40917,3.40033,3.40917,3400000.0
2008-04-28 02:12:00,3.40424,3.40938,3.39992,3.40932,4540000.0
2008-04-28 02:15:00,3.42464,3.43076,3.41126,3.4122,4140000.0
2008-04-28 02:18:00,3.40032,3.40897,3.40013,3.40897,3770000.0
2008-04-28 02:21:00,3.39992,3.40857,3.39973,3.40857,3770000.0
2008-04-28 02:25:00,3.40759,3.40923,3.39962,3.40459,10540000.0
2008-04-28 02:29:00,3.40882,3.40882,3.40739,3.40739,760000.0
2008-04-28 02:30:00,3.42622,3.43562,3.42622,3.43562,6810000.0
2008-04-28 02:32:00,3.42595,3.43291,3.42595,3.43059,2650000.0
2008-04-28 02:34:00,3.39962,3.40827,3.39943,3.40827,3030000.0
2008-04-28 02:40:00,3.40353,3.40882,3.40353,3.40882,760000.0
2008-04-28 02:43:00,3.40609,3.40609,3.40399,3.40399,760000.0
2008-04-28 02:45:00,3.42742,3.43607,3.42723,3.43607,4140000.0
2008-04-28 02:47:00,3.39942,3.40807,3.39923,3.40807,4510000.0
2008-04-28 02:50:00,3.40092,3.40957,3.40073,3.40957,4140000.0
2008-04-28 02:53:00,3.40072,3.40937,3.40053,3.40937,4510000.0
2008-04-28 02:56:00,3.40012,3.40877,3.39993,3.40877,3400000.0
2008-04-28 02:59:00,3.40524,3.41032,3.40092,3.40589,3800000.0
2008-04-28 03:00:00,3.43692,3.43692,3.43692,3.43692,380000.0
2008-04-28 03:03:00,3.40122,3.40987,3.40103,3.40987,3770000.0
2008-04-28 03:06:00,3.40572,3.41097,3.40428,3.41097,1140000.0
2008-04-28 03:10:00,3.40272,3.41137,3.40253,3.41137,4510000.0
2008-04-28 03:15:00,3.43232,3.43232,3.41074,3.41074,3000000.0
2008-04-28 03:20:00,3.40312,3.41177,3.40293,3.41177,4140000.0
2008-04-28 03:23:00,3.40854,3.40854,3.40854,3.40854,750000.0
2008-04-28 03:27:00,3.41109,3.41109,3.41109,3.41109,1130000.0
2008-04-28 03:30:00,3.43048,3.43722,3.42692,3.42692,3410000.0
2008-04-28 03:32:00,3.40312,3.41268,3.40312,3.40578,3410000.0
2008-04-28 03:36:00,3.40292,3.41157,3.40273,3.41157,4880000.0
2008-04-28 03:38:00,3.40639,3.41082,3.40142,3.41082,5280000.0
2008-04-28 03:41:00,3.40122,3.40987,3.40103,3.40987,3030000.0
2008-04-28 03:44:00,3.40032,3.40908,3.40032,3.40829,3780000.0
2008-04-28 03:45:00,3.43234,3.43742,3.42802,3.43299,5680000.0
2008-04-28 03:47:00,3.40458,3.40989,3.40052,3.40484,4510000.0
2008-04-28 03:50:00,3.41001,3.41062,3.40533,3.40919,4900000.0
2008-04-28 03:54:00,3.40999,3.40999,3.40999,3.40999,760000.0
2008-04-28 03:57:00,3.40272,3.41137,3.40253,3.41137,4880000.0
2008-04-28 04:00:00,3.43589,3.43589,3.43589,3.43589,380000.0
2008-04-28 04:01:00,3.40202,3.41067,3.40183,3.41067,3770000.0
2008-04-28 04:05:00,3.40162,3.41027,3.40143,3.41027,4140000.0
2008-04-28 04:14:00,3.40664,3.41172,3.40232,3.40729,4910000.0
2008-04-28 04:15:00,3.42192,3.42192,3.41639,3.41639,1130000.0
2008-04-28 04:18:00,3.40252,3.41117,3.40233,3.41117,4510000.0
2008-04-28 04:21:00,3.40292,3.41157,3.40273,3.41157,4510000.0
2008-04-28 04:24:00,3.40332,3.41197,3.40313,3.41197,4510000.0
2008-04-28 04:28:00,3.40764,3.41272,3.40332,3.40829,11670000.0
2008-04-28 04:30:00,3.43542,3.43542,3.42743,3.42743,760000.0
2008-04-28 04:31:00,3.40382,3.41247,3.40363,3.41247,4510000.0
2008-04-28 04:35:00,3.40362,3.41227,3.40343,3.41227,4140000.0
2008-04-28 04:38:00,3.40382,3.41247,3.40363,3.41247,4140000.0
2008-04-28 04:40:00,3.40402,3.41267,3.40383,3.41267,4140000.0
2008-04-28 04:44:00,3.40683,3.41212,3.40683,3.40769,2270000.0
2008-04-28 04:45:00,3.43626,3.43702,3.43626,3.43702,760000.0
2008-04-28 04:49:00,3.40272,3.41137,3.40253,3.41137,5250000.0
2008-04-28 04:51:00,3.40312,3.41177,3.40293,3.41177,3770000.0
2008-04-28 04:56:00,3.40752,3.40752,3.40702,3.40702,760000.0
2008-04-28 04:57:00,3.40722,3.40877,3.40722,3.40877,760000.0
2008-04-28 04:58:00,3.40702,3.41188,3.40702,3.41089,3760000.0
2008-04-28 05:00:00,3.43029,3.43029,3.41483,3.41483,1880000.0
2008-04-28 05:01:00,3.40382,3.41322,3.40382,3.41199,4140000.0
2008-04-28 05:02:00,3.41219,3.41291,3.40832,3.40987,5250000.0
2008-04-28 05:04:00,3.40854,3.41403,3.40422,3.41362,7170000.0
2008-04-28 05:05:00,3.40708,3.40708,3.40708,3.40708,750000.0
2008-04-28 05:08:00,3.40472,3.41337,3.40453,3.41337,4140000.0
2008-04-28 05:10:00,3.40492,3.41357,3.40473,3.41357,4510000.0
2008-04-28 05:13:00,3.40492,3.41357,3.40473,3.41357,4140000.0
2008-04-28 05:15:00,3.42617,3.43252,3.41622,3.41769,3400000.0
2008-04-28 05:18:00,3.40572,3.41437,3.40553,3.41437,3770000.0
2008-04-28 05:20:00,3.40512,3.41377,3.40493,3.41377,4880000.0
2008-04-28 05:22:00,3.40442,3.41307,3.40423,3.41307,3400000.0
2008-04-28 05:26:00,3.40442,3.41307,3.40423,3.41307,4880000.0
2008-04-28 05:28:00,3.40442,3.41307,3.40423,3.41307,3400000.0
2008-04-28 05:30:00,3.43647,3.43647,3.43647,3.43647,1130000.0
2008-04-28 05:31:00,3.40492,3.41357,3.40473,3.41357,4140000.0
2008-04-28 05:33:00,3.40532,3.41397,3.40513,3.41397,3400000.0
2008-04-28 05:36:00,3.40492,3.41357,3.40473,3.41357,4510000.0
2008-04-28 05:39:00,3.40552,3.41417,3.40533,3.41417,2660000.0
2008-04-28 05:42:00,3.40572,3.41437,3.40553,3.41437,4510000.0
2008-04-28 05:44:00,3.40944,3.41452,3.40512,3.41009,3800000.0
2008-04-28 05:45:00,3.43158,3.43158,3.43158,3.43158,380000.0
2008-04-28 05:46:00,3.40874,3.41387,3.40442,3.40939,6050000.0
2008-04-28 05:50:00,3.40422,3.41287,3.40403,3.41287,3400000.0
2008-04-28 05:52:00,3.40492,3.41357,3.40473,3.41357,3770000.0
2008-04-28 05:57:00,3.40472,3.41337,3.40453,3.41337,3770000.0
2008-04-28 05:59:00,3.40874,3.41382,3.40442,3.40939,7530000.0
2008-04-28 06:00:00,3.43496,3.43496,3.41038,3.41038,6000000.0
2008-04-28 06:02:00,3.40999,3.43298,3.40999,3.43298,3400000.0
2008-04-28 06:06:00,3.40904,3.40904,3.40904,3.40904,750000.0
2008-04-28 06:07:00,3.40492,3.41357,3.40473,3.41357,4880000.0
2008-04-28 06:15:00,3.42218,3.42365,3.41213,3.41643,4510000.0
2008-04-28 06:17:00,3.41077,3.41452,3.40493,3.41392,6020000.0
2008-04-28 06:18:00,3.41432,3.41432,3.41432,3.41432,380000.0
2008-04-28 06:20:00,3.41386,3.41452,3.4075,3.41452,3400000.0
2008-04-28 06:22:00,3.40552,3.41417,3.40533,3.41417,3770000.0
2008-04-28 06:24:00,3.40602,3.41419,3.40602,3.41419,760000.0
2008-04-28 06:25:00,3.40642,3.41507,3.40623,3.41507,4510000.0
2008-04-28 06:29:00,3.41054,3.41562,3.40622,3.41119,7200000.0
2008-04-28 06:30:00,3.43192,3.43192,3.42782,3.42782,760000.0
2008-04-28 06:32:00,3.41422,3.41422,3.41422,3.41422,380000.0
2008-04-28 06:33:00,3.40622,3.41487,3.40603,3.41487,3770000.0
2008-04-28 06:38:00,3.41459,3.41459,3.40642,3.40642,1130000.0
2008-04-28 06:39:00,3.42416,3.4303,3.41623,3.41818,4140000.0
2008-04-28 06:40:00,3.40682,3.40682,3.40682,3.40682,750000.0
2008-04-28 06:42:00,3.40642,3.40642,3.40642,3.40642,750000.0
2008-04-28 06:43:00,3.40662,3.41527,3.40643,3.41527,4140000.0
2008-04-28 06:45:00,3.42648,3.43372,3.41748,3.41877,4510000.0
2008-04-28 06:47:00,3.41034,3.41034,3.41034,3.41034,750000.0
2008-04-28 06:48:00,3.40622,3.41487,3.40603,3.41487,4880000.0
2008-04-28 06:51:00,3.42342,3.43207,3.42323,3.43207,4510000.0
2008-04-28 06:54:00,3.40602,3.41467,3.40583,3.41467,3400000.0
2008-04-28 06:56:00,3.40553,3.40553,3.40553,3.40553,380000.0
2008-04-28 06:57:00,3.40602,3.41467,3.40583,3.41467,3770000.0
2008-04-28 06:59:00,3.41064,3.43194,3.41064,3.43194,4140000.0
2008-04-28 07:00:00,3.42672,3.42672,3.42197,3.42197,1500000.0
2008-04-28 07:04:00,3.40512,3.41377,3.40493,3.41377,4140000.0
2008-04-28 07:09:00,3.40964,3.41208,3.40964,3.41208,1130000.0
2008-04-28 07:10:00,3.40552,3.41417,3.40533,3.41417,4510000.0
2008-04-28 07:12:00,3.40572,3.41389,3.40572,3.41389,1500000.0
2008-04-28 07:13:00,3.41419,3.41419,3.41062,3.41062,1130000.0
2008-04-28 07:14:00,3.40732,3.41672,3.40732,3.41123,6040000.0
2008-04-28 07:15:00,3.42712,3.42712,3.42712,3.42712,380000.0
2008-04-28 07:16:00,3.41782,3.41782,3.41782,3.41782,380000.0
2008-04-28 07:18:00,3.40792,3.41657,3.40773,3.41657,3770000.0
2008-04-28 07:21:00,3.40822,3.41687,3.40803,3.41687,4140000.0
2008-04-28 07:24:00,3.41567,3.41785,3.41113,3.41785,1890000.0
2008-04-28 07:25:00,3.42506,3.43277,3.42273,3.42724,8260000.0
2008-04-28 07:28:00,3.40922,3.41787,3.40903,3.41787,3400000.0
2008-04-28 07:30:00,3.43274,3.43379,3.42939,3.43139,4890000.0
2008-04-28 07:31:00,3.42972,3.42972,3.42013,3.42897,4520000.0
2008-04-28 07:32:00,3.41701,3.41701,3.41402,3.41402,760000.0
2008-04-28 07:37:00,3.40862,3.41727,3.40843,3.41727,4140000.0
2008-04-28 07:41:00,3.41692,3.41698,3.41459,3.41692,2260000.0
2008-04-28 07:42:00,3.42244,3.43233,3.42062,3.43233,5640000.0
2008-04-28 07:43:00,3.42619,3.43286,3.42217,3.43219,5630000.0
2008-04-28 07:45:00,3.42494,3.43263,3.41795,3.41993,4140000.0
2008-04-28 07:50:00,3.40862,3.41727,3.40843,3.41727,4880000.0
2008-04-28 07:53:00,3.42715,3.43095,3.42104,3.4296,4890000.0
2008-04-28 07:54:00,3.40842,3.41707,3.40823,3.41707,4510000.0
2008-04-28 08:00:00,3.42866,3.42866,3.41758,3.41758,3390000.0
2008-04-28 08:01:00,3.42846,3.42846,3.41912,3.42787,4880000.0
2008-04-28 08:02:00,3.42729,3.42824,3.42619,3.42787,5630000.0
2008-04-28 08:04:00,3.42829,3.42829,3.42444,3.42444,1130000.0
2008-04-28 08:05:00,3.42012,3.42877,3.41993,3.42877,4510000.0
2008-04-28 08:06:00,3.42959,3.42959,3.42952,3.42952,1130000.0
2008-04-28 08:07:00,3.42012,3.42877,3.41993,3.42877,4140000.0
2008-04-28 08:08:00,3.42809,3.42809,3.42012,3.42012,1500000.0
2008-04-28 08:09:00,3.42019,3.4271,3.42019,3.42138,4510000.0
2008-04-28 08:10:00,3.42829,3.42829,3.42829,3.42829,750000.0
2008-04-28 08:11:00,3.42673,3.4342,3.42376,3.43122,11260000.0
2008-04-28 08:12:00,3.42814,3.43049,3.42136,3.42819,2630000.0
2008-04-28 08:13:00,3.42952,3.42952,3.42877,3.42877,1500000.0
2008-04-28 08:15:00,3.43231,3.43231,3.42607,3.42607,6760000.0
2008-04-28 08:16:00,3.42278,3.42973,3.42278,3.42423,2630000.0
2008-04-28 08:17:00,3.42887,3.43292,3.42818,3.42981,4880000.0
2008-04-28 08:18:00,3.42913,3.43147,3.4257,3.42981,4880000.0
2008-04-28 08:19:00,3.42444,3.42809,3.42444,3.42809,1880000.0
2008-04-28 08:20:00,3.42787,3.42787,3.41912,3.41912,1500000.0
2008-04-28 08:21:00,3.42007,3.43005,3.42007,3.43005,4880000.0
2008-04-28 08:22:00,3.43066,3.43066,3.42731,3.42731,3760000.0
2008-04-28 08:23:00,3.43062,3.43062,3.42334,3.42873,2250000.0
2008-04-28 08:24:00,3.42633,3.42852,3.42178,3.42852,1510000.0
2008-04-28 08:25:00,3.42178,3.42344,3.41912,3.42344,2640000.0
2008-04-28 08:26:00,3.42569,3.42934,3.42174,3.42934,3760000.0
2008-04-28 08:27:00,3.42445,3.43046,3.42445,3.42973,5630000.0
2008-04-28 08:28:00,3.42504,3.42504,3.42504,3.42504,380000.0
2008-04-28 08:29:00,3.42806,3.43077,3.42606,3.42845,4510000.0
2008-04-28 08:30:00,3.43123,3.43123,3.42549,3.42751,3760000.0
2008-04-28 08:31:00,3.42409,3.4285,3.42318,3.4285,3000000.0
2008-04-28 08:32:00,3.42501,3.43076,3.42209,3.42692,3020000.0
2008-04-28 08:33:00,3.42709,3.42709,3.41744,3.41744,1880000.0
2008-04-28 08:34:00,3.42985,3.43006,3.42201,3.42201,4130000.0
2008-04-28 08:35:00,3.42344,3.42344,3.41912,3.41912,3380000.0
2008-04-28 08:36:00,3.43132,3.43228,3.42115,3.43198,6380000.0
2008-04-28 08:37:00,3.42616,3.43185,3.4208,3.4297,8630000.0
2008-04-28 08:38:00,3.4297,3.43037,3.42185,3.42424,7880000.0
2008-04-28 08:39:00,3.42514,3.43017,3.42514,3.42653,4130000.0
2008-04-28 08:40:00,3.43029,3.43128,3.41986,3.43128,3380000.0
2008-04-28 08:41:00,3.42486,3.43075,3.42173,3.43075,4880000.0
2008-04-28 08:42:00,3.42852,3.42852,3.42147,3.42852,7140000.0
2008-04-28 08:43:00,3.43104,3.43358,3.42619,3.42877,6020000.0
2008-04-28 08:44:00,3.42453,3.43349,3.42367,3.43117,9780000.0
2008-04-28 08:45:00,3.43418,3.43418,3.42307,3.43033,7890000.0
2008-04-28 08:46:00,3.4292,3.43194,3.42272,3.42785,5630000.0
2008-04-28 08:47:00,3.42092,3.42771,3.41469,3.42771,6400000.0
2008-04-28 08:48:00,3.43076,3.43335,3.42608,3.43335,2630000.0
2008-04-28 08:49:00,3.42949,3.42952,3.42042,3.42042,2260000.0
2008-04-28 08:50:00,3.4274,3.43128,3.42044,3.42105,7510000.0
2008-04-28 08:51:00,3.42699,3.43098,3.41858,3.42723,9760000.0
2008-04-28 08:52:00,3.42557,3.42889,3.42557,3.42889,1500000.0
2008-04-28 08:53:00,3.42733,3.42733,3.42045,3.42045,2250000.0
2008-04-28 08:54:00,3.42986,3.42986,3.42922,3.42922,2250000.0
2008-04-28 08:55:00,3.42245,3.42852,3.4192,3.42827,2640000.0
2008-04-28 08:56:00,3.42791,3.43123,3.42498,3.42498,4510000.0
2008-04-28 08:57:00,3.4283,3.43029,3.41993,3.41993,2250000.0
2008-04-28 08:58:00,3.42378,3.43099,3.42378,3.42716,3010000.0
2008-04-28 08:59:00,3.42497,3.43212,3.42493,3.4274,7140000.0
2008-04-28 09:00:00,3.42373,3.43279,3.42128,3.42921,8640000.0
2008-04-28 09:01:00,3.42841,3.433,3.42385,3.43107,8250000.0
2008-04-28 09:02:00,3.43062,3.43211,3.42328,3.42945,5640000.0
2008-04-28 09:03:00,3.42195,3.42993,3.42195,3.42524,7140000.0
2008-04-28 09:04:00,3.42551,3.4286,3.41126,3.41126,3390000.0
2008-04-28 09:05:00,3.42115,3.42725,3.42115,3.42725,1500000.0
2008-04-28 09:06:00,3.42432,3.42907,3.41912,3.42852,11270000.0
2008-04-28 09:07:00,3.42228,3.43105,3.42228,3.42805,4880000.0
2008-04-28 09:08:00,3.42466,3.43086,3.41874,3.43033,5260000.0
2008-04-28 09:09:00,3.42628,3.43043,3.4233,3.42497,5630000.0
2008-04-28 09:10:00,3.43011,3.43011,3.42111,3.42562,9400000.0
2008-04-28 09:11:00,3.42575,3.42667,3.41742,3.42123,10890000.0
2008-04-28 09:12:00,3.42584,3.42952,3.42377,3.42377,7140000.0
2008-04-28 09:13:00,3.4241,3.43125,3.42205,3.42801,9400000.0
2008-04-28 09:14:00,3.42428,3.43206,3.41789,3.42853,15040000.0
2008-04-28 09:15:00,3.42424,3.42797,3.41634,3.41634,8270000.0
2008-04-28 09:16:00,3.43042,3.43042,3.42537,3.43026,7510000.0
2008-04-28 09:17:00,3.42733,3.42733,3.41432,3.41432,4510000.0
2008-04-28 09:18:00,3.42985,3.42985,3.42409,3.42685,1880000.0
2008-04-28 09:19:00,3.43016,3.43016,3.42265,3.42609,4130000.0
2008-04-28 09:20:00,3.42055,3.42604,3.42055,3.42417,3000000.0
2008-04-28 09:21:00,3.42058,3.42892,3.42058,3.42371,3760000.0
2008-04-28 09:22:00,3.42819,3.42819,3.4172,3.42735,9770000.0
2008-04-28 09:23:00,3.42038,3.42639,3.41978,3.42509,4140000.0
2008-04-28 09:24:00,3.42509,3.42509,3.42073,3.42123,2250000.0
2008-04-28 09:25:00,3.42652,3.42652,3.41712,3.42509,3380000.0
2008-04-28 09:26:00,3.42582,3.42985,3.41718,3.42976,9020000.0
2008-04-28 09:27:00,3.42572,3.43306,3.42572,3.43117,4510000.0
2008-04-28 09:28:00,3.42308,3.42907,3.41773,3.42777,9030000.0
2008-04-28 09:29:00,3.42544,3.42873,3.41912,3.41912,12400000.0
2008-04-28 09:30:00,3.42651,3.42651,3.41502,3.42536,3750000.0
2008-04-28 09:31:00,3.42373,3.43026,3.42373,3.42977,3010000.0
2008-04-28 09:32:00,3.42709,3.42852,3.42709,3.42802,1880000.0
2008-04-28 09:33:00,3.43013,3.43161,3.42083,3.42812,5640000.0
2008-04-28 09:34:00,3.42765,3.43547,3.42761,3.42844,7130000.0
2008-04-28 09:35:00,3.42845,3.43296,3.42593,3.43185,4130000.0
2008-04-28 09:36:00,3.41701,3.42926,3.41616,3.42889,7890000.0
2008-04-28 09:37:00,3.43261,3.43261,3.42618,3.43093,3770000.0
2008-04-28 09:38:00,3.4286,3.43133,3.42497,3.43133,5250000.0
2008-04-28 09:39:00,3.43168,3.43168,3.42156,3.43,7130000.0
2008-04-28 09:40:00,3.42935,3.43104,3.42056,3.42056,7140000.0
2008-04-28 09:41:00,3.42517,3.43108,3.41853,3.42323,4130000.0
2008-04-28 09:42:00,3.42541,3.43118,3.42323,3.42692,6390000.0
2008-04-28 09:43:00,3.42861,3.42861,3.42093,3.42093,1500000.0
2008-04-28 09:44:00,3.42516,3.43033,3.42234,3.42901,12760000.0
2008-04-28 09:45:00,3.42631,3.43419,3.42416,3.4297,4140000.0
2008-04-28 09:46:00,3.42852,3.42854,3.41912,3.42852,8270000.0
2008-04-28 09:47:00,3.42964,3.42964,3.41808,3.428,7500000.0
2008-04-28 09:48:00,3.4304,3.43137,3.42634,3.4307,5640000.0
2008-04-28 09:49:00,3.42594,3.42594,3.42301,3.42301,1130000.0
2008-04-28 09:51:00,3.42966,3.42966,3.42408,3.42542,4880000.0
2008-04-28 09:52:00,3.42681,3.43096,3.42566,3.43096,5650000.0
2008-04-28 09:53:00,3.42781,3.4327,3.42313,3.42316,6400000.0
2008-04-28 09:54:00,3.42832,3.4315,3.42394,3.43066,4510000.0
2008-04-28 09:55:00,3.41879,3.42944,3.41879,3.41928,4510000.0
2008-04-28 09:56:00,3.43095,3.43207,3.4229,3.42526,6010000.0
2008-04-28 09:57:00,3.4272,3.42788,3.4272,3.42788,1500000.0
2008-04-28 09:58:00,3.42852,3.42852,3.42852,3.42852,750000.0
2008-04-28 09:59:00,3.42788,3.42852,3.41912,3.42848,10540000.0
2008-04-28 10:00:00,3.43189,3.43189,3.42004,3.42553,5270000.0
2008-04-28 10:01:00,3.42406,3.42852,3.42377,3.42788,3400000.0
2008-04-28 10:02:00,3.43134,3.43134,3.42111,3.42825,6770000.0
2008-04-28 10:03:00,3.42377,3.42857,3.41893,3.42848,9410000.0
2008-04-28 10:04:00,3.4272,3.4272,3.4272,3.4272,380000.0
2008-04-28 10:05:00,3.42318,3.42318,3.42318,3.42318,750000.0
2008-04-28 10:07:00,3.43056,3.43563,3.42337,3.42431,6000000.0
2008-04-28 10:08:00,3.42811,3.43184,3.4243,3.43184,9010000.0
2008-04-28 10:09:00,3.42309,3.43191,3.42174,3.43191,7140000.0
2008-04-28 10:10:00,3.4188,3.43056,3.4188,3.43056,7520000.0
2008-04-28 10:11:00,3.42601,3.42601,3.41249,3.41459,9790000.0
2008-04-28 10:12:00,3.42862,3.42907,3.42151,3.42477,6020000.0
2008-04-28 10:13:00,3.42993,3.43298,3.42632,3.4286,5640000.0
2008-04-28 10:14:00,3.4254,3.43135,3.41948,3.43135,11660000.0
2008-04-28 10:15:00,3.43232,3.43232,3.42164,3.4312,6390000.0
2008-04-28 10:16:00,3.43002,3.43121,3.42523,3.43081,5250000.0
2008-04-28 10:17:00,3.42322,3.42709,3.41893,3.42344,5630000.0
2008-04-28 10:18:00,3.42852,3.42852,3.41912,3.42409,3380000.0
2008-04-28 10:19:00,3.43049,3.43049,3.41945,3.42726,3390000.0
2008-04-28 10:20:00,3.432,3.432,3.42249,3.42799,10520000.0
2008-04-28 10:21:00,3.43123,3.43568,3.42452,3.43169,10520000.0
2008-04-28 10:22:00,3.42894,3.43269,3.42359,3.42848,4900000.0
2008-04-28 10:23:00,3.42787,3.42883,3.41912,3.41912,4510000.0
2008-04-28 10:24:00,3.42861,3.43294,3.42408,3.43186,7520000.0
2008-04-28 10:25:00,3.41912,3.42344,3.41912,3.41912,5630000.0
2008-04-28 10:26:00,3.42723,3.42881,3.42148,3.42308,7130000.0
2008-04-28 10:27:00,3.43089,3.43089,3.42106,3.42999,5260000.0
2008-04-28 10:28:00,3.42407,3.43079,3.42407,3.42623,3760000.0
2008-04-28 10:29:00,3.43007,3.43619,3.42526,3.4329,15800000.0
2008-04-28 10:30:00,3.43285,3.43285,3.41239,3.42066,8260000.0
2008-04-28 10:31:00,3.42488,3.42964,3.41778,3.42789,8650000.0
2008-04-28 10:32:00,3.43407,3.43702,3.42764,3.43648,6010000.0
2008-04-28 10:33:00,3.43033,3.43247,3.42408,3.42735,5260000.0
2008-04-28 10:34:00,3.43156,3.43619,3.42632,3.42632,7140000.0
2008-04-28 10:35:00,3.43299,3.43788,3.42902,3.42935,4890000.0
2008-04-28 10:36:00,3.43167,3.43551,3.42806,3.43167,6750000.0
2008-04-28 10:37:00,3.4354,3.4354,3.42904,3.43346,7140000.0
2008-04-28 10:38:00,3.43106,3.43336,3.42851,3.43272,6010000.0
2008-04-28 10:39:00,3.4275,3.4353,3.4275,3.43111,4140000.0
2008-04-28 10:40:00,3.43174,3.43174,3.42242,3.43108,6380000.0
2008-04-28 10:41:00,3.42777,3.43111,3.42212,3.43111,5260000.0
2008-04-28 10:42:00,3.42827,3.43289,3.42363,3.42537,5640000.0
2008-04-28 10:43:00,3.42732,3.43212,3.42212,3.42516,6760000.0
2008-04-28 10:44:00,3.43109,3.43149,3.4275,3.42806,6010000.0
2008-04-28 10:45:00,3.43557,3.43557,3.42569,3.43153,6010000.0
2008-04-28 10:46:00,3.41558,3.42816,3.41244,3.42816,4880000.0
2008-04-28 10:47:00,3.43109,3.43577,3.43109,3.43577,4890000.0
2008-04-28 10:48:00,3.43506,3.43506,3.42339,3.42749,6390000.0
2008-04-28 10:49:00,3.43447,3.43791,3.43079,3.43148,8270000.0
2008-04-28 10:50:00,3.43255,3.437,3.43051,3.43418,7140000.0
2008-04-28 10:51:00,3.43354,3.43943,3.42588,3.43572,6000000.0
2008-04-28 10:52:00,3.4376,3.43894,3.43358,3.43765,4520000.0
2008-04-28 10:53:00,3.42752,3.43665,3.4269,3.4362,6010000.0
2008-04-28 10:54:00,3.4315,3.4376,3.42813,3.4376,5630000.0
2008-04-28 10:55:00,3.43335,3.43663,3.43133,3.43547,6770000.0
2008-04-28 10:56:00,3.43692,3.43692,3.42419,3.42948,7140000.0
2008-04-28 10:57:00,3.42656,3.4359,3.42656,3.4359,6010000.0
2008-04-28 10:58:00,3.43306,3.43501,3.43073,3.43492,4510000.0
2008-04-28 10:59:00,3.43229,3.43484,3.41878,3.43484,6760000.0
2008-04-28 11:00:00,3.43259,3.43872,3.42655,3.42655,12780000.0
2008-04-28 11:01:00,3.43469,3.43691,3.43254,3.43691,5260000.0
2008-04-28 11:02:00,3.42785,3.43764,3.4257,3.4257,4130000.0
2008-04-28 11:03:00,3.43102,3.43429,3.4258,3.43066,6760000.0
2008-04-28 11:04:00,3.42914,3.43451,3.42607,3.43069,6010000.0
2008-04-28 11:05:00,3.42988,3.43881,3.42859,3.43372,7140000.0
2008-04-28 11:06:00,3.43761,3.43761,3.42589,3.43694,6390000.0
2008-04-28 11:07:00,3.4294,3.4387,3.4294,3.43234,6000000.0
2008-04-28 11:08:00,3.43703,3.43841,3.42921,3.43773,6010000.0
2008-04-28 11:09:00,3.43872,3.44111,3.43218,3.43687,4890000.0
2008-04-28 11:10:00,3.4358,3.4406,3.43091,3.43736,6380000.0
2008-04-28 11:11:00,3.4394,3.4394,3.42584,3.43802,7140000.0
2008-04-28 11:12:00,3.43933,3.44001,3.42858,3.44001,7510000.0
2008-04-28 11:13:00,3.43276,3.43925,3.43138,3.43925,4890000.0
2008-04-28 11:14:00,3.43462,3.44013,3.42879,3.43911,10530000.0
2008-04-28 11:15:00,3.43544,3.43899,3.43162,3.43895,5260000.0
2008-04-28 11:16:00,3.43165,3.43843,3.42955,3.43651,5630000.0
2008-04-28 11:17:00,3.4379,3.4381,3.43055,3.43059,4880000.0
2008-04-28 11:18:00,3.43748,3.43895,3.42662,3.43464,4880000.0
2008-04-28 11:19:00,3.43081,3.43786,3.43081,3.43786,4140000.0
2008-04-28 11:20:00,3.42892,3.43864,3.42892,3.43651,3010000.0
2008-04-28 11:21:00,3.43074,3.43791,3.43067,3.43306,4140000.0
2008-04-28 11:22:00,3.43558,3.43594,3.43333,3.43594,7130000.0
2008-04-28 11:23:00,3.43387,3.43387,3.42104,3.42345,4140000.0
2008-04-28 11:24:00,3.43165,3.4438,3.43165,3.43955,6010000.0
2008-04-28 11:25:00,3.43491,3.43905,3.43157,3.43905,5640000.0
2008-04-28 11:26:00,3.43413,3.43804,3.43304,3.43804,4510000.0
2008-04-28 11:27:00,3.43902,3.43902,3.43071,3.43367,6020000.0
2008-04-28 11:28:00,3.43184,3.43859,3.42899,3.43463,6760000.0
2008-04-28 11:29:00,3.42853,3.43559,3.42853,3.43177,10530000.0
2008-04-28 11:30:00,3.43834,3.43837,3.42762,3.43145,6380000.0
2008-04-28 11:31:00,3.43085,3.44012,3.42998,3.44012,4140000.0
2008-04-28 11:32:00,3.43873,3.43977,3.42911,3.43513,7510000.0
2008-04-28 11:33:00,3.43673,3.43673,3.42951,3.43587,6380000.0
2008-04-28 11:34:00,3.42951,3.43668,3.42951,3.43668,4510000.0
2008-04-28 11:36:00,3.43727,3.44302,3.43172,3.44189,8260000.0
2008-04-28 11:37:00,3.44071,3.44194,3.43444,3.43603,6760000.0
2008-04-28 11:38:00,3.43539,3.43925,3.43004,3.43925,4890000.0
2008-04-28 11:39:00,3.43523,3.4402,3.43431,3.43926,4510000.0
2008-04-28 11:40:00,3.431,3.43688,3.42814,3.42814,4140000.0
2008-04-28 11:41:00,3.42858,3.43603,3.424,3.43603,6380000.0
2008-04-28 11:42:00,3.438,3.438,3.43213,3.43213,4890000.0
2008-04-28 11:43:00,3.43097,3.4377,3.43097,3.43591,7150000.0
2008-04-28 11:44:00,3.43562,3.43995,3.43249,3.43249,6000000.0
2008-04-28 11:45:00,3.43473,3.43856,3.43473,3.43571,4520000.0
2008-04-28 11:46:00,3.4344,3.44037,3.43058,3.43881,7140000.0
2008-04-28 11:47:00,3.43098,3.43817,3.43084,3.43817,5260000.0
2008-04-28 11:48:00,3.43597,3.43966,3.42903,3.43273,6390000.0
2008-04-28 11:49:00,3.43426,3.43817,3.42825,3.43817,4140000.0
2008-04-28 11:50:00,3.43823,3.43842,3.42922,3.43789,6380000.0
2008-04-28 11:51:00,3.43858,3.43858,3.43018,3.43232,5260000.0
2008-04-28 11:52:00,3.43608,3.43835,3.43082,3.43815,4880000.0
2008-04-28 11:53:00,3.43237,3.44019,3.43,3.43,8270000.0
2008-04-28 11:54:00,3.43558,3.43896,3.43256,3.4336,6020000.0
2008-04-28 11:55:00,3.42953,3.43623,3.4276,3.43372,5260000.0
2008-04-28 11:56:00,3.43009,3.43455,3.42903,3.43092,4880000.0
2008-04-28 11:57:00,3.42493,3.43457,3.42493,3.43077,6010000.0
2008-04-28 11:58:00,3.43166,3.43865,3.43166,3.43865,5650000.0
2008-04-28 11:59:00,3.43718,3.43913,3.43297,3.43854,7150000.0
2008-04-28 12:00:00,3.43316,3.43735,3.43229,3.43735,3770000.0
2008-04-28 12:01:00,3.43247,3.43661,3.42528,3.43085,7510000.0
2008-04-28 12:02:00,3.43329,3.43473,3.42422,3.43457,7510000.0
2008-04-28 12:03:00,3.42936,3.43773,3.42936,3.43773,4510000.0
2008-04-28 12:04:00,3.43734,3.43734,3.42996,3.43404,6020000.0
2008-04-28 12:05:00,3.43671,3.43671,3.43004,3.43004,1880000.0
2008-04-28 12:06:00,3.42922,3.43468,3.42493,3.42493,3770000.0
2008-04-28 12:07:00,3.42735,3.43702,3.42581,3.43011,5640000.0
2008-04-28 12:08:00,3.42844,3.43358,3.42322,3.43352,4880000.0
2008-04-28 12:09:00,3.43009,3.43452,3.42545,3.43452,4140000.0
2008-04-28 12:10:00,3.43677,3.43677,3.43064,3.43064,4510000.0
2008-04-28 12:11:00,3.43391,3.43483,3.42362,3.42362,4140000.0
2008-04-28 12:12:00,3.43287,3.43352,3.42818,3.42818,6020000.0
2008-04-28 12:13:00,3.43188,3.43386,3.42747,3.42922,4880000.0
2008-04-28 12:14:00,3.43831,3.43831,3.42552,3.43338,6390000.0
2008-04-28 12:15:00,3.43696,3.43696,3.42819,3.43218,9030000.0
2008-04-28 12:16:00,3.43052,3.4363,3.43052,3.43229,3750000.0
2008-04-28 12:17:00,3.43524,3.43524,3.42727,3.42727,4510000.0
2008-04-28 12:18:00,3.43589,3.43635,3.4304,3.43279,5270000.0
2008-04-28 12:19:00,3.43507,3.43507,3.42236,3.42601,4880000.0
2008-04-28 12:20:00,3.43628,3.43693,3.43222,3.43369,5260000.0
2008-04-28 12:21:00,3.43592,3.4372,3.43135,3.43135,7510000.0
2008-04-28 12:22:00,3.42907,3.43594,3.42907,3.43594,6010000.0
2008-04-28 12:23:00,3.42976,3.43264,3.42557,3.42646,5270000.0
2008-04-28 12:24:00,3.42722,3.43336,3.42222,3.43268,7510000.0
2008-04-28 12:25:00,3.43319,3.43596,3.42558,3.43124,10140000.0
2008-04-28 12:26:00,3.42847,3.43458,3.42312,3.42439,7160000.0
2008-04-28 12:27:00,3.43594,3.43594,3.4271,3.43516,5630000.0
2008-04-28 12:28:00,3.43515,3.43747,3.43083,3.43626,3380000.0
2008-04-28 12:29:00,3.43178,3.4348,3.42799,3.43458,5260000.0
2008-04-28 12:30:00,3.43489,3.43489,3.42236,3.43447,16920000.0
2008-04-28 12:31:00,3.42996,3.43506,3.42766,3.43356,5640000.0
2008-04-28 12:32:00,3.42028,3.43136,3.42028,3.42683,6760000.0
2008-04-28 12:33:00,3.43027,3.43324,3.4206,3.43268,4890000.0
2008-04-28 12:34:00,3.42992,3.43506,3.42831,3.43506,4140000.0
2008-04-28 12:35:00,3.42711,3.43322,3.42711,3.4332,3780000.0
2008-04-28 12:36:00,3.43419,3.4354,3.4244,3.43203,4510000.0
2008-04-28 12:37:00,3.43206,3.43535,3.4252,3.43501,8260000.0
2008-04-28 12:38:00,3.43243,3.4351,3.4311,3.4351,4890000.0
2008-04-28 12:39:00,3.42122,3.43164,3.42122,3.42937,7510000.0
2008-04-28 12:40:00,3.42849,3.4387,3.42849,3.43672,5260000.0
2008-04-28 12:41:00,3.43073,3.43199,3.4229,3.43199,6380000.0
2008-04-28 12:42:00,3.42925,3.43562,3.42495,3.43317,8640000.0
2008-04-28 12:43:00,3.43354,3.43534,3.4294,3.4322,6010000.0
2008-04-28 12:44:00,3.43173,3.43689,3.42869,3.43334,4880000.0
2008-04-28 12:45:00,3.4346,3.43492,3.42452,3.4301,4150000.0
2008-04-28 12:46:00,3.42909,3.43074,3.41962,3.42909,4890000.0
2008-04-28 12:47:00,3.43668,3.43668,3.42832,3.42832,4510000.0
2008-04-28 12:48:00,3.42212,3.43163,3.42212,3.42712,5630000.0
2008-04-28 12:49:00,3.43036,3.43405,3.42242,3.42565,4510000.0
2008-04-28 12:50:00,3.43322,3.43576,3.42431,3.43139,4140000.0
2008-04-28 12:51:00,3.43454,3.43454,3.42699,3.43028,5630000.0
2008-04-28 12:52:00,3.43128,3.43453,3.42962,3.43427,5630000.0
2008-04-28 12:53:00,3.43416,3.43416,3.42402,3.43211,6380000.0
2008-04-28 12:54:00,3.434,3.4349,3.42537,3.4349,4890000.0
2008-04-28 12:55:00,3.42902,3.43289,3.42902,3.42988,3770000.0
2008-04-28 12:56:00,3.42943,3.43486,3.42743,3.42887,6010000.0
2008-04-28 12:57:00,3.42711,3.43455,3.4241,3.43455,8660000.0
2008-04-28 12:58:00,3.42772,3.43016,3.41893,3.41893,7140000.0
2008-04-28 12:59:00,3.43357,3.43357,3.42142,3.42937,6000000.0
2008-04-28 13:00:00,3.43324,3.43407,3.42792,3.43128,8630000.0
2008-04-28 13:01:00,3.4274,3.43238,3.42014,3.43198,7520000.0
2008-04-28 13:02:00,3.42461,3.43458,3.4236,3.42919,5630000.0
2008-04-28 13:03:00,3.42686,3.43168,3.42073,3.43168,7520000.0
2008-04-28 13:04:00,3.42916,3.43152,3.42133,3.42663,5640000.0
2008-04-28 13:05:00,3.42509,3.42942,3.41822,3.4284,5630000.0
2008-04-28 13:06:00,3.42516,3.42856,3.41893,3.42856,6010000.0
2008-04-28 13:07:00,3.42562,3.42978,3.42357,3.42357,3770000.0
2008-04-28 13:08:00,3.42776,3.43111,3.42543,3.42964,5260000.0
2008-04-28 13:09:00,3.42485,3.42952,3.41812,3.42874,12780000.0
2008-04-28 13:10:00,3.42972,3.42972,3.42396,3.42879,4510000.0
2008-04-28 13:11:00,3.42788,3.43078,3.42128,3.4305,4510000.0
2008-04-28 13:12:00,3.42523,3.42598,3.41712,3.42144,6770000.0
2008-04-28 13:13:00,3.42383,3.42854,3.41571,3.42854,6020000.0
2008-04-28 13:14:00,3.42916,3.42916,3.41592,3.42398,8640000.0
2008-04-28 13:15:00,3.42553,3.43079,3.4222,3.4222,7140000.0
2008-04-28 13:16:00,3.42144,3.42652,3.41712,3.42277,5260000.0
2008-04-28 13:17:00,3.42232,3.42648,3.42117,3.42646,6390000.0
2008-04-28 13:18:00,3.42868,3.42975,3.41929,3.42975,5650000.0
2008-04-28 13:19:00,3.4175,3.43241,3.4175,3.42601,7140000.0
2008-04-28 13:20:00,3.42292,3.42437,3.41712,3.42123,5630000.0
2008-04-28 13:21:00,3.42434,3.42662,3.41712,3.42509,7880000.0
2008-04-28 13:22:00,3.42577,3.42652,3.41712,3.42232,5640000.0
2008-04-28 13:23:00,3.42131,3.42856,3.42131,3.4273,6390000.0
2008-04-28 13:24:00,3.4244,3.43238,3.42342,3.42871,4510000.0
2008-04-28 13:25:00,3.42506,3.42683,3.41712,3.42652,6380000.0
2008-04-28 13:26:00,3.42742,3.42742,3.42192,3.42563,5260000.0
2008-04-28 13:27:00,3.42703,3.43065,3.42572,3.42572,3010000.0
2008-04-28 13:28:00,3.42652,3.43005,3.42248,3.43005,6770000.0
2008-04-28 13:29:00,3.42967,3.43073,3.42487,3.43029,5260000.0
2008-04-28 13:30:00,3.42609,3.43138,3.42609,3.43,7880000.0
2008-04-28 13:31:00,3.4258,3.42987,3.42343,3.42659,4880000.0
2008-04-28 13:32:00,3.43023,3.43023,3.42328,3.4262,5260000.0
2008-04-28 13:33:00,3.4222,3.42815,3.41841,3.42171,11270000.0
2008-04-28 13:34:00,3.42509,3.42652,3.4195,3.42131,8250000.0
2008-04-28 13:35:00,3.42409,3.42552,3.41612,3.42319,4890000.0
2008-04-28 13:36:00,3.42605,3.43067,3.42204,3.42877,6020000.0
2008-04-28 13:37:00,3.42507,3.42636,3.41607,3.42636,7130000.0
2008-04-28 13:38:00,3.42652,3.42652,3.42209,3.42209,4880000.0
2008-04-28 13:39:00,3.42662,3.42662,3.4195,3.42005,4510000.0
2008-04-28 13:40:00,3.41948,3.43218,3.41948,3.42825,6760000.0
2008-04-28 13:41:00,3.41712,3.42654,3.41693,3.41693,5640000.0
2008-04-28 13:42:00,3.42181,3.42804,3.41697,3.42577,6020000.0
2008-04-28 13:43:00,3.42584,3.43308,3.42257,3.42882,4900000.0
2008-04-28 13:44:00,3.42888,3.42888,3.41512,3.4195,10130000.0
2008-04-28 13:45:00,3.42936,3.42936,3.42202,3.42408,7140000.0
2008-04-28 13:46:00,3.4307,3.4307,3.42174,3.42339,9760000.0
2008-04-28 13:47:00,3.42809,3.42809,3.42224,3.42444,5260000.0
2008-04-28 13:48:00,3.41836,3.42808,3.41669,3.42808,6010000.0
2008-04-28 13:49:00,3.4189,3.42695,3.4189,3.42593,4520000.0
2008-04-28 13:50:00,3.42243,3.43009,3.41949,3.42731,7510000.0
2008-04-28 13:51:00,3.42727,3.42928,3.42399,3.42559,4130000.0
2008-04-28 13:52:00,3.4228,3.42883,3.42205,3.42205,6010000.0
2008-04-28 13:53:00,3.42226,3.43089,3.42038,3.42271,9400000.0
2008-04-28 13:54:00,3.42384,3.4285,3.41838,3.41949,14280000.0
2008-04-28 13:55:00,3.42603,3.42883,3.42371,3.42876,6400000.0
2008-04-28 13:56:00,3.42771,3.42771,3.41926,3.42763,4510000.0
2008-04-28 13:57:00,3.42325,3.42774,3.41666,3.4242,6010000.0
2008-04-28 13:58:00,3.42277,3.43135,3.42277,3.43022,5260000.0
2008-04-28 13:59:00,3.42432,3.42868,3.4209,3.42648,7140000.0
2008-04-28 14:00:00,3.42873,3.42932,3.41936,3.4247,10900000.0
2008-04-28 14:01:00,3.42348,3.4287,3.41723,3.4287,4140000.0
2008-04-28 14:02:00,3.42391,3.43349,3.42016,3.42755,6760000.0
2008-04-28 14:03:00,3.42963,3.42963,3.4203,3.42908,11280000.0
2008-04-28 14:04:00,3.4296,3.4296,3.42088,3.42138,4880000.0
2008-04-28 14:05:00,3.42492,3.42877,3.41733,3.4278,5260000.0
2008-04-28 14:06:00,3.42688,3.42688,3.41673,3.42356,10130000.0
2008-04-28 14:07:00,3.42935,3.4302,3.41983,3.4302,6760000.0
2008-04-28 14:08:00,3.42113,3.43042,3.42051,3.43042,5260000.0
2008-04-28 14:09:00,3.42387,3.42721,3.41897,3.42352,4890000.0
2008-04-28 14:10:00,3.42835,3.42835,3.4152,3.42403,6390000.0
2008-04-28 14:11:00,3.42536,3.43038,3.41874,3.42572,7890000.0
2008-04-28 14:12:00,3.42355,3.4287,3.41868,3.4284,6760000.0
2008-04-28 14:13:00,3.424,3.42776,3.41619,3.42776,6020000.0
2008-04-28 14:14:00,3.42968,3.42968,3.4182,3.42659,4880000.0
2008-04-28 14:15:00,3.42712,3.42837,3.42221,3.42645,8650000.0
2008-04-28 14:16:00,3.42894,3.42894,3.41717,3.42888,6770000.0
2008-04-28 14:17:00,3.4283,3.4283,3.41872,3.42807,4900000.0
2008-04-28 14:18:00,3.42379,3.42702,3.41926,3.4269,6760000.0
2008-04-28 14:19:00,3.43079,3.43081,3.42539,3.42741,5260000.0
2008-04-28 14:20:00,3.4226,3.43278,3.4226,3.42402,4880000.0
2008-04-28 14:21:00,3.428,3.43262,3.42451,3.43262,6750000.0
2008-04-28 14:22:00,3.43046,3.43491,3.42492,3.43091,6770000.0
2008-04-28 14:23:00,3.42977,3.43522,3.42977,3.42986,6400000.0
2008-04-28 14:24:00,3.4289,3.43371,3.42117,3.43269,8650000.0
2008-04-28 14:25:00,3.43291,3.43425,3.42503,3.42985,9780000.0
2008-04-28 14:26:00,3.42949,3.43491,3.42806,3.42955,4890000.0
2008-04-28 14:27:00,3.43644,3.43686,3.42427,3.43053,6380000.0
2008-04-28 14:28:00,3.43185,3.43797,3.43075,3.43257,6400000.0
2008-04-28 14:29:00,3.4351,3.43687,3.43019,3.43687,4510000.0
2008-04-28 14:30:00,3.43677,3.43677,3.42789,3.43355,8270000.0
2008-04-28 14:31:00,3.43531,3.43762,3.42838,3.42958,6760000.0
2008-04-28 14:32:00,3.42671,3.4371,3.4246,3.43682,9000000.0
2008-04-28 14:33:00,3.43341,3.43528,3.42938,3.43391,6400000.0
2008-04-28 14:34:00,3.42753,3.43486,3.42753,3.43486,4140000.0
2008-04-28 14:35:00,3.43396,3.43525,3.424,3.43525,5260000.0
2008-04-28 14:36:00,3.43365,3.43533,3.43116,3.4334,4880000.0
2008-04-28 14:37:00,3.43161,3.43323,3.4292,3.42978,4880000.0
2008-04-28 14:38:00,3.43514,3.43534,3.42866,3.43485,6770000.0
2008-04-28 14:39:00,3.4295,3.43405,3.4274,3.43207,4520000.0
2008-04-28 14:40:00,3.42898,3.43358,3.42807,3.43358,4510000.0
2008-04-28 14:41:00,3.43024,3.43281,3.42269,3.4319,4880000.0
2008-04-28 14:42:00,3.43272,3.43427,3.4244,3.43078,7520000.0
2008-04-28 14:43:00,3.43251,3.43295,3.42456,3.43295,6760000.0
2008-04-28 14:44:00,3.43396,3.43479,3.42111,3.43037,8640000.0
2008-04-28 14:45:00,3.43295,3.43377,3.42038,3.43229,7140000.0
2008-04-28 14:46:00,3.42649,3.43169,3.42245,3.42747,4900000.0
2008-04-28 14:47:00,3.42643,3.43736,3.42591,3.43296,7140000.0
2008-04-28 14:48:00,3.42951,3.43161,3.42297,3.42999,5260000.0
2008-04-28 14:49:00,3.43249,3.43249,3.426,3.43114,6020000.0
2008-04-28 14:50:00,3.42784,3.43448,3.42784,3.43336,9400000.0
2008-04-28 14:51:00,3.42759,3.43302,3.42602,3.42602,5260000.0
2008-04-28 14:52:00,3.43171,3.43171,3.42149,3.42361,4890000.0
2008-04-28 14:53:00,3.4292,3.43043,3.42407,3.42657,6750000.0
2008-04-28 14:54:00,3.42792,3.43467,3.42749,3.4339,5640000.0
2008-04-28 14:55:00,3.43274,3.43338,3.42454,3.43022,6390000.0
2008-04-28 14:56:00,3.42558,3.43371,3.42488,3.42488,5270000.0
2008-04-28 14:57:00,3.42681,3.43096,3.42182,3.42771,6760000.0
2008-04-28 14:58:00,3.42386,3.43251,3.4209,3.42394,5260000.0
2008-04-28 14:59:00,3.43127,3.43289,3.42208,3.42428,12390000.0
2008-04-28 15:00:00,3.43005,3.43492,3.42708,3.42961,9400000.0
2008-04-28 15:01:00,3.43191,3.43283,3.42387,3.43283,6780000.0
2008-04-28 15:02:00,3.43333,3.43333,3.42404,3.43232,7510000.0
2008-04-28 15:03:00,3.43226,3.43226,3.4214,3.42537,6010000.0
2008-04-28 15:04:00,3.42981,3.43062,3.41873,3.42996,8650000.0
2008-04-28 15:05:00,3.42532,3.43206,3.42266,3.43206,5630000.0
2008-04-28 15:06:00,3.42653,3.43083,3.41794,3.43083,7520000.0
2008-04-28 15:07:00,3.42908,3.43194,3.4235,3.43194,4520000.0
2008-04-28 15:08:00,3.43184,3.43272,3.42709,3.42739,5260000.0
2008-04-28 15:09:00,3.43224,3.43257,3.42278,3.43138,6760000.0
2008-04-28 15:10:00,3.43167,3.43305,3.42284,3.43305,5660000.0
2008-04-28 15:11:00,3.42916,3.43242,3.42217,3.42574,5260000.0
2008-04-28 15:12:00,3.42835,3.43339,3.42835,3.43337,4150000.0
2008-04-28 15:13:00,3.43433,3.43433,3.42375,3.42375,4880000.0
2008-04-28 15:14:00,3.43393,3.4352,3.42164,3.42842,13160000.0
2008-04-28 15:15:00,3.4296,3.43216,3.42667,3.42667,4880000.0
2008-04-28 15:16:00,3.42765,3.43364,3.42378,3.4334,4150000.0
2008-04-28 15:17:00,3.43107,3.43414,3.42425,3.42913,9020000.0
2008-04-28 15:18:00,3.42982,3.4327,3.42261,3.43155,6390000.0
2008-04-28 15:19:00,3.42606,3.43154,3.42364,3.42364,4510000.0
2008-04-28 15:20:00,3.4323,3.4323,3.4221,3.42899,4890000.0
2008-04-28 15:21:00,3.42541,3.43383,3.4207,3.42959,7900000.0
2008-04-28 15:22:00,3.42899,3.43413,3.42789,3.43413,4140000.0
2008-04-28 15:23:00,3.43396,3.43559,3.42541,3.43543,6770000.0
2008-04-28 15:24:00,3.42834,3.43251,3.42265,3.43185,6390000.0
2008-04-28 15:25:00,3.43453,3.43534,3.42989,3.43046,4140000.0
2008-04-28 15:26:00,3.43442,3.43442,3.42033,3.43233,7500000.0
2008-04-28 15:27:00,3.42784,3.43175,3.41877,3.42888,9770000.0
2008-04-28 15:28:00,3.43018,3.43296,3.4272,3.43019,4880000.0
2008-04-28 15:29:00,3.43013,3.43353,3.42474,3.42522,4890000.0
2008-04-28 15:30:00,3.43549,3.43549,3.42833,3.42918,7160000.0
2008-04-28 15:31:00,3.43134,3.43418,3.42366,3.42732,7880000.0
2008-04-28 15:32:00,3.43142,3.43269,3.42297,3.43269,4890000.0
2008-04-28 15:33:00,3.43368,3.43464,3.42556,3.43464,5640000.0
2008-04-28 15:34:00,3.43215,3.43444,3.42496,3.43265,6400000.0
2008-04-28 15:35:00,3.42853,3.43284,3.42589,3.42685,7130000.0
2008-04-28 15:36:00,3.43376,3.43406,3.42301,3.43009,7140000.0
2008-04-28 15:37:00,3.43372,3.43388,3.4247,3.4247,5630000.0
2008-04-28 15:38:00,3.42956,3.43254,3.42269,3.43254,6760000.0
2008-04-28 15:39:00,3.42842,3.4338,3.42842,3.43278,4890000.0
2008-04-28 15:40:00,3.43327,3.43334,3.42242,3.43188,6020000.0
2008-04-28 15:41:00,3.43084,3.43609,3.42423,3.43565,7900000.0
2008-04-28 15:42:00,3.42887,3.43256,3.42667,3.42667,5260000.0
2008-04-28 15:43:00,3.425,3.43182,3.425,3.43182,5250000.0
2008-04-28 15:44:00,3.43101,3.43434,3.42411,3.43434,6400000.0
2008-04-28 15:45:00,3.43266,3.43535,3.42517,3.43367,5260000.0
2008-04-28 15:46:00,3.43417,3.43417,3.42323,3.43234,4520000.0
2008-04-28 15:47:00,3.42476,3.43266,3.42476,3.4301,6400000.0
2008-04-28 15:48:00,3.43011,3.43206,3.42897,3.43066,2260000.0
2008-04-28 15:49:00,3.42964,3.43426,3.42237,3.43041,4510000.0
2008-04-28 15:50:00,3.43332,3.43449,3.42866,3.43383,4140000.0
2008-04-28 15:51:00,3.42974,3.43253,3.42589,3.42941,6780000.0
2008-04-28 15:52:00,3.4315,3.4357,3.42905,3.4357,5640000.0
2008-04-28 15:53:00,3.43188,3.43412,3.42496,3.42556,6400000.0
2008-04-28 15:54:00,3.43225,3.4354,3.42783,3.43141,7140000.0
2008-04-28 15:55:00,3.43348,3.43561,3.42796,3.43502,4880000.0
2008-04-28 15:56:00,3.43555,3.43555,3.43168,3.4347,4530000.0
2008-04-28 15:57:00,3.43378,3.43422,3.42457,3.42641,4880000.0
2008-04-28 15:58:00,3.43388,3.43491,3.43175,3.4347,6770000.0
2008-04-28 15:59:00,3.43024,3.43365,3.42718,3.43318,11630000.0
2008-04-28 16:00:00,3.43471,3.43471,3.42706,3.43311,4520000.0
2008-04-28 16:01:00,3.4271,3.43327,3.4198,3.42889,8280000.0
2008-04-28 16:02:00,3.4268,3.43483,3.4268,3.43483,4890000.0
2008-04-28 16:03:00,3.43077,3.43482,3.42946,3.43409,4520000.0
2008-04-28 16:04:00,3.42942,3.43418,3.42545,3.43418,5270000.0
2008-04-28 16:05:00,3.42896,3.43653,3.42863,3.43546,6380000.0
2008-04-28 16:06:00,3.43251,3.43405,3.42422,3.42991,9020000.0
2008-04-28 16:07:00,3.43407,3.43553,3.42892,3.43553,4510000.0
2008-04-28 16:08:00,3.431,3.43443,3.42519,3.43443,7130000.0
2008-04-28 16:09:00,3.43172,3.4359,3.42986,3.4359,7140000.0
2008-04-28 16:10:00,3.43531,3.4356,3.4234,3.4356,12380000.0
2008-04-28 16:11:00,3.43094,3.4349,3.43061,3.43428,4510000.0
2008-04-28 16:12:00,3.42887,3.4351,3.42846,3.43509,7520000.0
2008-04-28 16:13:00,3.43273,3.43504,3.42526,3.43101,4150000.0
2008-04-28 16:14:00,3.43639,3.43651,3.42296,3.43359,4510000.0
2008-04-28 16:15:00,3.43371,3.43538,3.42713,3.43534,4510000.0
2008-04-28 16:16:00,3.43584,3.43584,3.42574,3.4348,4520000.0
2008-04-28 16:17:00,3.43131,3.43658,3.43131,3.43572,5250000.0
2008-04-28 16:18:00,3.43575,3.43575,3.42518,3.42926,9020000.0
2008-04-28 16:19:00,3.43718,3.43718,3.43114,3.43631,4520000.0
2008-04-28 16:20:00,3.43191,3.43712,3.42524,3.43575,5650000.0
2008-04-28 16:21:00,3.43116,3.43808,3.43116,3.43808,6750000.0
2008-04-28 16:22:00,3.43496,3.43753,3.42743,3.43737,5250000.0
2008-04-28 16:23:00,3.43735,3.43845,3.43694,3.43845,6020000.0
2008-04-28 16:24:00,3.43515,3.43901,3.43021,3.43673,7520000.0
2008-04-28 16:25:00,3.43581,3.43764,3.43173,3.43764,4510000.0
2008-04-28 16:26:00,3.43684,3.43684,3.42668,3.4353,6000000.0
2008-04-28 16:27:00,3.43264,3.43724,3.42636,3.43628,12390000.0
2008-04-28 16:28:00,3.43767,3.43767,3.42969,3.43649,6400000.0
2008-04-28 16:29:00,3.43625,3.43638,3.42986,3.43321,4520000.0
2008-04-28 16:30:00,3.42851,3.4398,3.42851,3.43876,8270000.0
2008-04-28 16:31:00,3.43162,3.43652,3.4277,3.43563,9790000.0
2008-04-28 16:32:00,3.43656,3.43656,3.43045,3.43389,5260000.0
2008-04-28 16:33:00,3.43707,3.43732,3.42984,3.43732,4890000.0
2008-04-28 16:34:00,3.4362,3.43851,3.42783,3.42905,4890000.0
2008-04-28 16:35:00,3.43553,3.43641,3.42699,3.42784,12400000.0
2008-04-28 16:36:00,3.43797,3.43797,3.43031,3.43193,4510000.0
2008-04-28 16:37:00,3.43635,3.43752,3.42778,3.43252,6010000.0
2008-04-28 16:38:00,3.43238,3.43644,3.42545,3.43522,10160000.0
2008-04-28 16:39:00,3.43393,3.43604,3.42822,3.43134,6390000.0
2008-04-28 16:40:00,3.43007,3.43385,3.42957,3.42957,5270000.0
2008-04-28 16:41:00,3.43004,3.43376,3.42438,3.42701,6760000.0
2008-04-28 16:42:00,3.43386,3.43386,3.4227,3.4246,6390000.0
2008-04-28 16:43:00,3.43378,3.43566,3.43098,3.43098,5630000.0
2008-04-28 16:44:00,3.43133,3.43589,3.43082,3.43254,4130000.0
2008-04-28 16:45:00,3.43247,3.43466,3.42505,3.43076,7130000.0
2008-04-28 16:46:00,3.42582,3.4354,3.42582,3.4354,6770000.0
2008-04-28 16:47:00,3.4307,3.43327,3.42623,3.42898,7130000.0
2008-04-28 16:48:00,3.42431,3.43326,3.42431,3.43024,4140000.0
2008-04-28 16:49:00,3.43141,3.43698,3.42575,3.43293,8260000.0
2008-04-28 16:50:00,3.43413,3.43413,3.42271,3.43397,4880000.0
2008-04-28 16:51:00,3.43331,3.43473,3.42477,3.4333,6390000.0
2008-04-28 16:52:00,3.4275,3.4387,3.42637,3.42637,7510000.0
2008-04-28 16:53:00,3.4347,3.43522,3.4296,3.4296,5630000.0
2008-04-28 16:54:00,3.42443,3.43303,3.42443,3.43018,6760000.0
2008-04-28 16:55:00,3.43387,3.43387,3.42323,3.43301,3780000.0
2008-04-28 16:56:00,3.42807,3.43293,3.42411,3.42497,6010000.0
2008-04-28 16:57:00,3.43141,3.43451,3.42431,3.42431,4510000.0
2008-04-28 16:58:00,3.42887,3.43605,3.42887,3.43338,6390000.0
2008-04-28 16:59:00,3.43458,3.43575,3.42593,3.43312,10140000.0
2008-04-28 17:00:00,3.43472,3.43472,3.4249,3.4249,8260000.0
2008-04-28 17:01:00,3.4338,3.43511,3.42538,3.43253,6770000.0
2008-04-28 17:02:00,3.42966,3.43525,3.42799,3.43525,5270000.0
2008-04-28 17:03:00,3.43054,3.43187,3.42421,3.42969,4510000.0
2008-04-28 17:04:00,3.43025,3.43337,3.42347,3.42793,6010000.0
2008-04-28 17:05:00,3.42959,3.43571,3.42854,3.43052,4890000.0
2008-04-28 17:06:00,3.43383,3.43383,3.42365,3.42411,6400000.0
2008-04-28 17:07:00,3.43293,3.4343,3.42801,3.42993,7530000.0
2008-04-28 17:08:00,3.42815,3.43533,3.42241,3.43479,6010000.0
2008-04-28 17:09:00,3.4326,3.4326,3.41808,3.43159,8640000.0
2008-04-28 17:10:00,3.43428,3.43428,3.42573,3.43353,5640000.0
2008-04-28 17:11:00,3.42862,3.43338,3.42157,3.43338,6020000.0
2008-04-28 17:12:00,3.43354,3.4338,3.4293,3.43031,5640000.0
2008-04-28 17:13:00,3.43286,3.43286,3.42656,3.42894,5260000.0
2008-04-28 17:14:00,3.43009,3.43535,3.42697,3.42771,11280000.0
2008-04-28 17:15:00,3.43237,3.43237,3.42133,3.42812,10160000.0
2008-04-28 17:16:00,3.42528,3.43239,3.42216,3.43094,6770000.0
2008-04-28 17:17:00,3.43222,3.43239,3.42564,3.42579,6010000.0
2008-04-28 17:18:00,3.43128,3.43332,3.42389,3.42389,4510000.0
2008-04-28 17:19:00,3.42339,3.43253,3.42339,3.43172,4520000.0
2008-04-28 17:20:00,3.43129,3.43242,3.42118,3.43242,4880000.0
2008-04-28 17:21:00,3.43119,3.43238,3.42195,3.42949,6390000.0
2008-04-28 17:22:00,3.4293,3.43482,3.42432,3.42998,12030000.0
2008-04-28 17:23:00,3.43447,3.43447,3.42662,3.43445,4890000.0
2008-04-28 17:24:00,3.42885,3.43331,3.42394,3.43286,11640000.0
2008-04-28 17:25:00,3.42997,3.43507,3.42521,3.42521,7510000.0
2008-04-28 17:26:00,3.43384,3.43392,3.4274,3.43392,6380000.0
2008-04-28 17:27:00,3.43382,3.43382,3.42583,3.42857,8640000.0
2008-04-28 17:28:00,3.42579,3.43234,3.42422,3.42803,7140000.0
2008-04-28 17:29:00,3.43262,3.43347,3.42114,3.43326,7510000.0
2008-04-28 17:30:00,3.43217,3.4325,3.42091,3.42098,4900000.0
2008-04-28 17:31:00,3.43455,3.43455,3.42467,3.42786,7140000.0
2008-04-28 17:32:00,3.42871,3.4344,3.4249,3.43437,6400000.0
2008-04-28 17:33:00,3.43273,3.43438,3.42373,3.43436,11650000.0
2008-04-28 17:34:00,3.43074,3.43499,3.42403,3.42994,4880000.0
2008-04-28 17:35:00,3.4298,3.4332,3.42145,3.4332,9400000.0
2008-04-28 17:36:00,3.42953,3.43642,3.42368,3.43498,7520000.0
2008-04-28 17:37:00,3.4195,3.43055,3.4195,3.42779,6020000.0
2008-04-28 17:38:00,3.42802,3.43396,3.422,3.43396,14650000.0
2008-04-28 17:39:00,3.4313,3.43336,3.42032,3.42897,8650000.0
2008-04-28 17:40:00,3.42991,3.43375,3.42204,3.43048,10160000.0
2008-04-28 17:41:00,3.42128,3.43358,3.42128,3.43358,4530000.0
2008-04-28 17:42:00,3.42653,3.43681,3.42455,3.42973,10540000.0
2008-04-28 17:43:00,3.42976,3.43568,3.42527,3.43017,14280000.0
2008-04-28 17:44:00,3.43326,3.43326,3.4261,3.4268,5250000.0
2008-04-28 17:45:00,3.42755,3.4338,3.42315,3.4287,7900000.0
2008-04-28 17:46:00,3.42664,3.43271,3.42487,3.43271,5630000.0
2008-04-28 17:47:00,3.42862,3.43387,3.42862,3.43245,6770000.0
2008-04-28 17:48:00,3.43255,3.43255,3.42478,3.42689,4510000.0
2008-04-28 17:49:00,3.43172,3.43313,3.42792,3.43203,4510000.0
2008-04-28 17:50:00,3.42911,3.43159,3.42136,3.43159,7510000.0
2008-04-28 17:51:00,3.4235,3.42918,3.42051,3.42828,6770000.0
2008-04-28 17:52:00,3.43213,3.43299,3.42777,3.43173,6390000.0
2008-04-28 17:53:00,3.43117,3.43178,3.42292,3.42292,7140000.0
2008-04-28 17:54:00,3.42958,3.43097,3.41893,3.43097,7500000.0
2008-04-28 17:55:00,3.42849,3.43359,3.42177,3.43303,8270000.0
2008-04-28 17:56:00,3.43122,3.43326,3.42327,3.42769,6390000.0
2008-04-28 17:57:00,3.42704,3.43109,3.42244,3.42797,10500000.0
2008-04-28 17:58:00,3.43073,3.43363,3.42164,3.43152,9760000.0
2008-04-28 17:59:00,3.43293,3.43425,3.4232,3.43353,11270000.0
2008-04-28 18:00:00,3.43251,3.43311,3.42309,3.42982,13160000.0
2008-04-28 18:01:00,3.42741,3.43461,3.42741,3.42988,4140000.0
2008-04-28 18:02:00,3.43304,3.43471,3.42411,3.43378,10520000.0
2008-04-28 18:03:00,3.43294,3.433,3.42332,3.42398,4890000.0
2008-04-28 18:04:00,3.42922,3.433,3.42278,3.4271,9770000.0
2008-04-28 18:05:00,3.43246,3.43401,3.42413,3.43291,9410000.0
2008-04-28 18:06:00,3.42969,3.43468,3.42425,3.42937,7510000.0
2008-04-28 18:07:00,3.43289,3.43376,3.42401,3.43293,4520000.0
2008-04-28 18:08:00,3.42796,3.43282,3.42138,3.43282,8260000.0
2008-04-28 18:09:00,3.43215,3.43371,3.42922,3.43361,4880000.0
2008-04-28 18:10:00,3.43098,3.43352,3.42253,3.43265,11280000.0
2008-04-28 18:11:00,3.43285,3.43285,3.42694,3.4287,4890000.0
2008-04-28 18:12:00,3.4341,3.4341,3.42418,3.43108,10540000.0
2008-04-28 18:13:00,3.43374,3.43379,3.42836,3.43171,4510000.0
2008-04-28 18:14:00,3.43346,3.43355,3.42372,3.43355,10890000.0
2008-04-28 18:15:00,3.42971,3.43652,3.42638,3.43441,7890000.0
2008-04-28 18:16:00,3.42322,3.43159,3.42322,3.43077,9020000.0
2008-04-28 18:17:00,3.43112,3.43335,3.4287,3.43334,4880000.0
2008-04-28 18:18:00,3.43124,3.43136,3.41964,3.4228,7880000.0
2008-04-28 18:19:00,3.43004,3.43365,3.42448,3.42841,6390000.0
2008-04-28 18:20:00,3.4269,3.4299,3.42364,3.42364,5250000.0
2008-04-28 18:21:00,3.42915,3.43672,3.42261,3.42863,10910000.0
2008-04-28 18:22:00,3.4331,3.43478,3.42497,3.43379,6020000.0
2008-04-28 18:23:00,3.43239,3.43239,3.42579,3.42779,4510000.0
2008-04-28 18:24:00,3.42949,3.43323,3.42273,3.43323,15790000.0
2008-04-28 18:25:00,3.42811,3.43211,3.42346,3.42627,7140000.0
2008-04-28 18:26:00,3.43273,3.4342,3.42464,3.42895,10140000.0
2008-04-28 18:27:00,3.42707,3.43394,3.42707,3.43394,4510000.0
2008-04-28 18:28:00,3.43445,3.43455,3.42915,3.432,4510000.0
2008-04-28 18:29:00,3.43336,3.43635,3.42553,3.43272,7510000.0
2008-04-28 18:30:00,3.43344,3.43394,3.42564,3.43394,6390000.0
2008-04-28 18:31:00,3.42772,3.43418,3.42772,3.433,4520000.0
2008-04-28 18:32:00,3.43669,3.43987,3.42692,3.42692,5630000.0
2008-04-28 18:33:00,3.42955,3.43365,3.42371,3.43245,7510000.0
2008-04-28 18:34:00,3.42298,3.43337,3.42298,3.43262,6010000.0
2008-04-28 18:35:00,3.42547,3.43255,3.42547,3.43211,8280000.0
2008-04-28 18:36:00,3.42897,3.4349,3.42521,3.4349,4510000.0
2008-04-28 18:37:00,3.42857,3.43731,3.42748,3.43357,10530000.0
2008-04-28 18:38:00,3.4265,3.43179,3.42512,3.43179,10150000.0
2008-04-28 18:39:00,3.43415,3.43415,3.42247,3.43322,6770000.0
2008-04-28 18:40:00,3.42788,3.43462,3.42788,3.43325,5630000.0
2008-04-28 18:41:00,3.43321,3.4356,3.42862,3.43415,5260000.0
2008-04-28 18:42:00,3.42916,3.43342,3.42465,3.4292,7520000.0
2008-04-28 18:43:00,3.43331,3.43331,3.42765,3.42869,4140000.0
2008-04-28 18:44:00,3.43288,3.43455,3.42469,3.43425,4880000.0
2008-04-28 18:45:00,3.42938,3.43372,3.42406,3.43342,8250000.0
2008-04-28 18:46:00,3.42956,3.43606,3.42621,3.4282,7140000.0
2008-04-28 18:47:00,3.43224,3.43416,3.42439,3.43349,6380000.0
2008-04-28 18:48:00,3.42906,3.43392,3.42778,3.42778,6390000.0
2008-04-28 18:49:00,3.4238,3.43598,3.4238,3.43242,6380000.0
2008-04-28 18:50:00,3.42881,3.43418,3.42333,3.42858,8640000.0
2008-04-28 18:51:00,3.42904,3.42997,3.42246,3.42671,4140000.0
2008-04-28 18:52:00,3.42433,3.42939,3.41758,3.42939,7510000.0
2008-04-28 18:53:00,3.42597,3.42989,3.4186,3.42059,7160000.0
2008-04-28 18:54:00,3.42879,3.4292,3.42348,3.42696,8650000.0
2008-04-28 18:56:00,3.42475,3.43043,3.42345,3.42537,3390000.0
2008-04-28 18:57:00,3.43021,3.43021,3.42183,3.42614,4510000.0
2008-04-28 18:58:00,3.42767,3.43066,3.42042,3.42839,6770000.0
2008-04-28 18:59:00,3.42486,3.43057,3.42308,3.42528,6390000.0
2008-04-28 19:00:00,3.43237,3.43237,3.41991,3.42839,9030000.0
2008-04-28 19:01:00,3.42909,3.43008,3.42102,3.42596,4520000.0
2008-04-28 19:02:00,3.42684,3.43154,3.42628,3.43062,5280000.0
2008-04-28 19:04:00,3.42722,3.42901,3.42407,3.42901,6380000.0
2008-04-28 19:05:00,3.42073,3.43032,3.4203,3.42531,4140000.0
2008-04-28 19:06:00,3.4247,3.42993,3.41895,3.42326,10910000.0
2008-04-28 19:07:00,3.4252,3.43181,3.4252,3.42958,4880000.0
2008-04-28 19:08:00,3.42376,3.42948,3.41813,3.42948,4520000.0
2008-04-28 19:09:00,3.42388,3.42901,3.41963,3.42447,9030000.0
2008-04-28 19:10:00,3.42165,3.42979,3.42165,3.42863,3390000.0
2008-04-28 19:11:00,3.42696,3.43229,3.42288,3.4256,6020000.0
2008-04-28 19:12:00,3.43151,3.43151,3.4178,3.43103,8280000.0
2008-04-28 19:13:00,3.43028,3.43188,3.42574,3.42835,4890000.0
2008-04-28 19:14:00,3.42961,3.42998,3.42041,3.42552,10530000.0
2008-04-28 19:15:00,3.43305,3.43305,3.4218,3.42541,4900000.0
2008-04-28 19:16:00,3.42882,3.43159,3.42087,3.42087,7140000.0
2008-04-28 19:17:00,3.42945,3.42945,3.42292,3.42759,6020000.0
2008-04-28 19:18:00,3.42582,3.43225,3.42254,3.42756,8650000.0
2008-04-28 19:19:00,3.42465,3.43061,3.42063,3.42505,6770000.0
2008-04-28 19:20:00,3.42448,3.43126,3.42019,3.42575,9410000.0
2008-04-28 19:21:00,3.42442,3.42965,3.42225,3.42781,5650000.0
2008-04-28 19:22:00,3.4295,3.43124,3.42228,3.42869,6400000.0
2008-04-28 19:23:00,3.42434,3.42942,3.42002,3.42942,7510000.0
2008-04-28 19:24:00,3.42943,3.42943,3.42231,3.42798,5270000.0
2008-04-28 19:25:00,3.42223,3.42817,3.42223,3.42759,6010000.0
2008-04-28 19:27:00,3.42994,3.4301,3.4229,3.42469,3400000.0
2008-04-28 19:29:00,3.42806,3.43048,3.42029,3.42029,5290000.0
2008-04-28 19:30:00,3.42862,3.43517,3.4247,3.43187,8290000.0
2008-04-28 19:31:00,3.41877,3.43009,3.41877,3.42501,5290000.0
2008-04-28 19:33:00,3.42331,3.42618,3.42327,3.42618,3770000.0
2008-04-28 19:34:00,3.42068,3.43054,3.42068,3.4207,6770000.0
2008-04-28 19:35:00,3.42591,3.43213,3.42065,3.42065,4140000.0
2008-04-28 19:36:00,3.42784,3.43076,3.41974,3.42626,3770000.0
2008-04-28 19:37:00,3.42408,3.43111,3.42045,3.42045,7140000.0
2008-04-28 19:38:00,3.4245,3.43106,3.42058,3.43106,7530000.0
2008-04-28 19:39:00,3.42326,3.42993,3.41859,3.41859,3770000.0
2008-04-28 19:40:00,3.42296,3.42933,3.41942,3.42829,5650000.0
2008-04-28 19:43:00,3.42789,3.42789,3.42228,3.42651,3400000.0
2008-04-28 19:44:00,3.42255,3.43004,3.42128,3.43004,4910000.0
2008-04-28 19:45:00,3.42331,3.43521,3.42331,3.4315,14670000.0
2008-04-28 19:46:00,3.41922,3.428,3.41731,3.428,7530000.0
2008-04-28 19:47:00,3.43027,3.43027,3.4173,3.42965,6770000.0
2008-04-28 19:48:00,3.42807,3.43113,3.42217,3.42947,9410000.0
2008-04-28 19:49:00,3.42392,3.4287,3.42392,3.4287,4890000.0
2008-04-28 19:50:00,3.42645,3.42912,3.42404,3.42912,4530000.0
2008-04-28 19:51:00,3.42729,3.42873,3.41797,3.42361,6400000.0
2008-04-28 19:52:00,3.42883,3.42921,3.42018,3.42921,5270000.0
2008-04-28 19:53:00,3.42643,3.43251,3.42376,3.42376,6400000.0
2008-04-28 19:54:00,3.42586,3.42586,3.41982,3.41982,1880000.0
2008-04-28 19:55:00,3.42424,3.43086,3.42128,3.42838,5290000.0
2008-04-28 19:56:00,3.42924,3.42924,3.42203,3.42822,5630000.0
2008-04-28 19:57:00,3.42675,3.43087,3.42134,3.4257,9400000.0
2008-04-28 19:58:00,3.42654,3.42994,3.41973,3.41973,8670000.0
2008-04-28 19:59:00,3.43053,3.43053,3.42439,3.42517,4890000.0
2008-04-28 20:00:00,3.42839,3.43349,3.41808,3.42387,10950000.0
2008-04-28 20:01:00,3.42314,3.43058,3.42314,3.42848,3020000.0
2008-04-28 20:02:00,3.43111,3.43111,3.42308,3.43001,5650000.0
2008-04-28 20:03:00,3.43143,3.43271,3.42583,3.42583,7520000.0
2008-04-28 20:04:00,3.41957,3.42823,3.41957,3.42578,1510000.0
2008-04-28 20:05:00,3.42333,3.43219,3.42333,3.43114,4520000.0
2008-04-28 20:06:00,3.42088,3.42869,3.42088,3.4248,2640000.0
2008-04-28 20:07:00,3.43077,3.43077,3.42065,3.42501,5270000.0
2008-04-28 20:08:00,3.42835,3.43106,3.42053,3.42877,7530000.0
2008-04-28 20:09:00,3.4286,3.42995,3.42347,3.42995,4140000.0
2008-04-28 20:10:00,3.42508,3.43023,3.42061,3.4283,6400000.0
2008-04-28 20:11:00,3.42682,3.43039,3.42313,3.42563,4510000.0
2008-04-28 20:12:00,3.43116,3.43319,3.42312,3.42853,6030000.0
2008-04-28 20:13:00,3.43053,3.43214,3.42676,3.4314,4880000.0
2008-04-28 20:14:00,3.42732,3.43352,3.42208,3.43157,9400000.0
2008-04-28 20:15:00,3.42485,3.43487,3.42485,3.43228,4900000.0
2008-04-28 20:16:00,3.42506,3.43072,3.4241,3.4241,6030000.0
2008-04-28 20:17:00,3.43038,3.43038,3.42087,3.42431,5270000.0
2008-04-28 20:18:00,3.43164,3.43466,3.42391,3.42738,7900000.0
2008-04-28 20:19:00,3.43124,3.43188,3.42103,3.42965,2270000.0
2008-04-28 20:20:00,3.43074,3.43074,3.42158,3.43072,4510000.0
2008-04-28 20:21:00,3.42936,3.42936,3.41806,3.4247,16560000.0
2008-04-28 20:22:00,3.42957,3.43053,3.41953,3.41953,7160000.0
2008-04-28 20:23:00,3.42941,3.42941,3.42013,3.4233,3760000.0
2008-04-28 20:24:00,3.43084,3.43184,3.42797,3.42797,4880000.0
2008-04-28 20:25:00,3.42674,3.43275,3.42476,3.42757,5270000.0
2008-04-28 20:26:00,3.43185,3.43185,3.42231,3.42592,4520000.0
2008-04-28 20:27:00,3.42836,3.42972,3.4194,3.42286,9410000.0
2008-04-28 20:28:00,3.42936,3.43054,3.42047,3.42911,4520000.0
2008-04-28 20:29:00,3.42567,3.43229,3.42301,3.42512,6780000.0
2008-04-28 20:30:00,3.42664,3.43055,3.42201,3.43055,3760000.0
2008-04-28 20:32:00,3.42703,3.43232,3.42703,3.43232,1130000.0
2008-04-28 20:33:00,3.43009,3.43009,3.4214,3.42921,6380000.0
2008-04-28 20:34:00,3.42759,3.42958,3.41833,3.42409,7520000.0
2008-04-28 20:35:00,3.4211,3.42953,3.4205,3.4205,4150000.0
2008-04-28 20:36:00,3.42928,3.42967,3.42393,3.42811,5280000.0
2008-04-28 20:37:00,3.4308,3.4308,3.42762,3.42818,3010000.0
2008-04-28 20:38:00,3.42573,3.42573,3.42024,3.42573,2630000.0
2008-04-28 20:39:00,3.42345,3.43149,3.42067,3.42544,3390000.0
2008-04-28 20:40:00,3.42488,3.43023,3.42025,3.42879,3770000.0
2008-04-28 20:41:00,3.42421,3.42987,3.42247,3.42348,4510000.0
2008-04-28 20:42:00,3.42512,3.42805,3.41897,3.42718,4890000.0
2008-04-28 20:43:00,3.41888,3.42974,3.41888,3.41963,7900000.0
2008-04-28 20:44:00,3.42527,3.42936,3.42205,3.42936,5640000.0
2008-04-28 20:45:00,3.43216,3.43216,3.42125,3.42705,3760000.0
2008-04-28 20:46:00,3.42181,3.42865,3.42181,3.42865,1500000.0
2008-04-28 20:47:00,3.4255,3.42909,3.41913,3.42909,8650000.0
2008-04-28 20:48:00,3.42959,3.42961,3.41873,3.42961,4140000.0
2008-04-28 20:50:00,3.42842,3.42875,3.41895,3.42875,5650000.0
2008-04-28 20:51:00,3.42317,3.42899,3.42317,3.42899,2650000.0
2008-04-28 20:52:00,3.42467,3.43358,3.42221,3.42338,6410000.0
2008-04-28 20:53:00,3.41976,3.42769,3.41834,3.42259,4510000.0
2008-04-28 20:54:00,3.42086,3.43031,3.42086,3.42217,5650000.0
2008-04-28 20:55:00,3.42743,3.42848,3.41771,3.42848,7150000.0
2008-04-28 20:56:00,3.42347,3.4289,3.42347,3.4289,760000.0
2008-04-28 20:57:00,3.42224,3.4329,3.42224,3.42774,5270000.0
2008-04-28 20:58:00,3.42981,3.42981,3.42219,3.42219,3770000.0
2008-04-28 20:59:00,3.42542,3.4316,3.42138,3.42654,6390000.0
2008-04-28 21:00:00,3.42885,3.4323,3.42705,3.43074,3400000.0
2008-04-28 21:01:00,3.43075,3.43179,3.42577,3.42577,5660000.0
2008-04-28 21:02:00,3.42845,3.42999,3.42845,3.42984,2640000.0
2008-04-28 21:03:00,3.43116,3.43116,3.42529,3.42529,1140000.0
2008-04-28 21:04:00,3.42497,3.43053,3.42118,3.43053,4140000.0
2008-04-28 21:06:00,3.42438,3.42963,3.42396,3.42422,4900000.0
2008-04-28 21:07:00,3.42469,3.43009,3.42468,3.42468,3770000.0
2008-04-28 21:08:00,3.43032,3.43305,3.42393,3.42547,9420000.0
2008-04-28 21:09:00,3.42408,3.42887,3.42269,3.42269,4520000.0
2008-04-28 21:10:00,3.42309,3.42848,3.42309,3.42848,1130000.0
2008-04-28 21:11:00,3.42825,3.42917,3.41921,3.41921,6390000.0
2008-04-28 21:12:00,3.42352,3.42939,3.42352,3.42512,4150000.0
2008-04-28 21:13:00,3.42541,3.43096,3.42325,3.42325,4890000.0
2008-04-28 21:14:00,3.42883,3.43025,3.42493,3.42881,7510000.0
2008-04-28 21:15:00,3.42712,3.43246,3.42053,3.42651,7920000.0
2008-04-28 21:16:00,3.42522,3.42969,3.42522,3.42969,1130000.0
2008-04-28 21:17:00,3.4273,3.42799,3.4176,3.42434,8280000.0
2008-04-28 21:18:00,3.42548,3.42609,3.42043,3.42043,3770000.0
2008-04-28 21:20:00,3.42962,3.42996,3.42552,3.4299,2630000.0
2008-04-28 21:21:00,3.42968,3.42968,3.41965,3.42577,6770000.0
2008-04-28 21:22:00,3.42884,3.42951,3.42883,3.4293,2260000.0
2008-04-28 21:24:00,3.42083,3.43145,3.42083,3.42535,4140000.0
2008-04-28 21:25:00,3.42816,3.42846,3.41752,3.42674,8290000.0
2008-04-28 21:26:00,3.4319,3.43227,3.42525,3.42967,7140000.0
2008-04-28 21:27:00,3.42431,3.43036,3.41979,3.42434,5660000.0
2008-04-28 21:28:00,3.42577,3.43192,3.42064,3.42528,9410000.0
2008-04-28 21:29:00,3.42039,3.43082,3.42039,3.42629,6770000.0
2008-04-28 21:30:00,3.43311,3.43311,3.42567,3.42567,1510000.0
2008-04-28 21:31:00,3.42507,3.43064,3.42494,3.42494,2640000.0
2008-04-28 21:32:00,3.42272,3.42965,3.42272,3.42718,3030000.0
2008-04-28 21:33:00,3.42449,3.4308,3.42087,3.42556,6770000.0
2008-04-28 21:34:00,3.42457,3.42971,3.42293,3.4291,3020000.0
2008-04-28 21:35:00,3.42459,3.43188,3.42044,3.43186,4910000.0
2008-04-28 21:36:00,3.42454,3.43108,3.42097,3.42097,5300000.0
2008-04-28 21:37:00,3.42744,3.42744,3.41809,3.4273,5660000.0
2008-04-28 21:38:00,3.43005,3.43005,3.42811,3.42811,1880000.0
2008-04-28 21:39:00,3.43016,3.43221,3.42146,3.43221,4900000.0
2008-04-28 21:40:00,3.42872,3.42872,3.4179,3.4281,3380000.0
2008-04-28 21:42:00,3.41946,3.42864,3.41732,3.41732,4890000.0
2008-04-28 21:43:00,3.4287,3.42938,3.42797,3.42866,2260000.0
2008-04-28 21:44:00,3.42475,3.43006,3.42302,3.42982,8650000.0
2008-04-28 21:45:00,3.42328,3.43131,3.42328,3.42906,3760000.0
2008-04-28 21:46:00,3.42889,3.42937,3.4245,3.42916,6020000.0
2008-04-28 21:47:00,3.42925,3.42972,3.42032,3.42065,7150000.0
2008-04-28 21:48:00,3.42924,3.42924,3.41873,3.42873,4890000.0
2008-04-28 21:49:00,3.42821,3.42972,3.42441,3.42441,2260000.0
2008-04-28 21:50:00,3.42872,3.42934,3.42445,3.42445,3770000.0
2008-04-28 21:51:00,3.42929,3.42979,3.4244,3.42956,3010000.0
2008-04-28 21:52:00,3.41752,3.43003,3.41752,3.42758,8280000.0
2008-04-28 21:53:00,3.42795,3.42897,3.42795,3.42882,1890000.0
2008-04-28 21:54:00,3.42809,3.42942,3.42474,3.42602,5260000.0
2008-04-28 21:55:00,3.42964,3.42971,3.42028,3.42965,6030000.0
2008-04-28 21:56:00,3.42888,3.42971,3.42252,3.42252,4130000.0
2008-04-28 21:57:00,3.42288,3.4298,3.42288,3.4297,8290000.0
2008-04-28 21:58:00,3.4286,3.43025,3.42427,3.42911,4140000.0
2008-04-28 21:59:00,3.42921,3.43077,3.42073,3.42993,9400000.0
2008-04-28 22:00:00,3.42788,3.42995,3.42094,3.42562,2260000.0
2008-04-28 22:01:00,3.42413,3.42799,3.41892,3.42294,5660000.0
2008-04-28 22:03:00,3.42946,3.42968,3.42306,3.42306,5260000.0
2008-04-28 22:04:00,3.43053,3.43127,3.4213,3.42478,8280000.0
2008-04-28 22:05:00,3.4292,3.4292,3.4172,3.42326,7500000.0
2008-04-28 22:08:00,3.42636,3.42757,3.42117,3.42331,3750000.0
2008-04-28 22:09:00,3.42774,3.43183,3.42133,3.42749,8260000.0
2008-04-28 22:11:00,3.42178,3.4275,3.42178,3.42739,2270000.0
2008-04-28 22:12:00,3.43034,3.43095,3.4253,3.42846,5630000.0
2008-04-28 22:13:00,3.42455,3.43023,3.42043,3.42043,6010000.0
2008-04-28 22:14:00,3.42886,3.42886,3.41907,3.42447,10150000.0
2008-04-28 22:15:00,3.42858,3.43284,3.42416,3.42918,6770000.0
2008-04-28 22:16:00,3.4232,3.4282,3.41827,3.4238,11290000.0
2008-04-28 22:17:00,3.42912,3.43152,3.41954,3.43152,7910000.0
2008-04-28 22:18:00,3.42533,3.43162,3.42134,3.42276,6400000.0
2008-04-28 22:19:00,3.42899,3.43074,3.42899,3.43018,2630000.0
2008-04-28 22:20:00,3.42249,3.42758,3.41681,3.4234,10520000.0
2008-04-28 22:21:00,3.42874,3.43121,3.42464,3.42873,3390000.0
2008-04-28 22:22:00,3.42859,3.43007,3.41835,3.42925,8250000.0
2008-04-28 22:23:00,3.42719,3.43077,3.42328,3.42755,5260000.0
2008-04-28 22:24:00,3.42574,3.43202,3.4219,3.43067,9410000.0
2008-04-28 22:25:00,3.42902,3.4298,3.41987,3.42313,4140000.0
2008-04-28 22:26:00,3.43087,3.4322,3.42102,3.42559,7160000.0
2008-04-28 22:27:00,3.4292,3.4292,3.42277,3.42381,5260000.0
2008-04-28 22:28:00,3.42893,3.43025,3.42351,3.42977,3780000.0
2008-04-28 22:29:00,3.43134,3.43212,3.42221,3.427,6760000.0
2008-04-28 22:30:00,3.43156,3.43156,3.42524,3.42577,4140000.0
2008-04-28 22:31:00,3.42234,3.42829,3.41987,3.42693,5650000.0
2008-04-28 22:32:00,3.42896,3.4306,3.42504,3.42893,7140000.0
2008-04-28 22:33:00,3.42497,3.42869,3.4202,3.4202,3000000.0
2008-04-28 22:34:00,3.42943,3.43034,3.4204,3.4204,2640000.0
2008-04-28 22:35:00,3.42917,3.43193,3.4223,3.42985,3760000.0
2008-04-28 22:36:00,3.42487,3.43009,3.41834,3.42295,11660000.0
2008-04-28 22:37:00,3.42485,3.42878,3.41719,3.42487,5270000.0
2008-04-28 22:38:00,3.42954,3.43132,3.42184,3.43017,8270000.0
2008-04-28 22:39:00,3.42865,3.42865,3.41872,3.42834,7520000.0
2008-04-28 22:40:00,3.42579,3.42907,3.41981,3.42907,6380000.0
2008-04-28 22:41:00,3.4219,3.42772,3.41843,3.41843,4520000.0
2008-04-28 22:42:00,3.42391,3.42833,3.42166,3.42251,4890000.0
2008-04-28 22:43:00,3.42519,3.43037,3.42342,3.42342,4890000.0
2008-04-28 22:44:00,3.42627,3.42986,3.4205,3.42841,10510000.0
2008-04-28 22:45:00,3.43264,3.43264,3.42417,3.42891,5250000.0
2008-04-28 22:46:00,3.42511,3.42923,3.4187,3.42432,5270000.0
2008-04-28 22:47:00,3.42131,3.43046,3.42097,3.42508,5270000.0
2008-04-28 22:48:00,3.42478,3.42897,3.4231,3.4247,3400000.0
2008-04-28 22:49:00,3.42501,3.43095,3.42135,3.42776,6400000.0
2008-04-28 22:50:00,3.42426,3.42969,3.42032,3.42032,4880000.0
2008-04-28 22:51:00,3.43069,3.43111,3.42607,3.42607,6010000.0
2008-04-28 22:52:00,3.42477,3.42845,3.42384,3.42434,4890000.0
2008-04-28 22:53:00,3.42786,3.42839,3.41792,3.42827,5670000.0
2008-04-28 22:54:00,3.42894,3.43012,3.42894,3.43002,2640000.0
2008-04-28 22:55:00,3.43066,3.43138,3.42557,3.42875,4520000.0
2008-04-28 22:56:00,3.42523,3.42897,3.41977,3.41977,3760000.0
2008-04-28 22:57:00,3.42973,3.43027,3.42016,3.42863,5270000.0
2008-04-28 22:58:00,3.42869,3.43003,3.42443,3.43003,5640000.0
2008-04-28 22:59:00,3.42888,3.43053,3.42599,3.42993,6790000.0
2008-04-28 23:00:00,3.42987,3.43331,3.42637,3.42732,3780000.0
2008-04-28 23:01:00,3.42493,3.42921,3.42247,3.42418,4890000.0
2008-04-28 23:02:00,3.42361,3.42937,3.41998,3.42594,3390000.0
2008-04-28 23:03:00,3.42951,3.42951,3.42261,3.42809,5260000.0
2008-04-28 23:04:00,3.42378,3.42918,3.42176,3.42918,6390000.0
2008-04-28 23:05:00,3.42116,3.42992,3.42116,3.42948,5270000.0
2008-04-28 23:06:00,3.42998,3.43091,3.42567,3.42567,5640000.0
2008-04-28 23:07:00,3.42637,3.42818,3.41794,3.42206,4890000.0
2008-04-28 23:08:00,3.42521,3.42971,3.41906,3.42452,6780000.0
2008-04-28 23:09:00,3.42468,3.42541,3.42468,3.42541,1500000.0
2008-04-28 23:10:00,3.42635,3.43301,3.4224,3.4269,12040000.0
2008-04-28 23:11:00,3.42443,3.43107,3.42443,3.42752,3010000.0
2008-04-28 23:12:00,3.42929,3.43067,3.42664,3.42918,4900000.0
2008-04-28 23:13:00,3.42074,3.42924,3.42023,3.42879,4920000.0
2008-04-28 23:14:00,3.42094,3.43055,3.42085,3.42518,8650000.0
2008-04-28 23:15:00,3.43392,3.43397,3.42452,3.43397,5260000.0
2008-04-28 23:16:00,3.43109,3.43109,3.42645,3.42645,5260000.0
2008-04-28 23:17:00,3.42481,3.42952,3.41878,3.42159,3770000.0
2008-04-28 23:18:00,3.42551,3.43056,3.42421,3.42951,8680000.0
2008-04-28 23:20:00,3.42048,3.42849,3.41787,3.42829,4510000.0
2008-04-28 23:22:00,3.43006,3.4307,3.42497,3.42953,3380000.0
2008-04-28 23:23:00,3.42593,3.4317,3.42197,3.42938,1890000.0
2008-04-28 23:24:00,3.42725,3.4313,3.42039,3.42039,2640000.0
2008-04-28 23:25:00,3.42289,3.43332,3.42289,3.43071,6030000.0
2008-04-28 23:26:00,3.42936,3.42936,3.42112,3.42936,4150000.0
2008-04-28 23:27:00,3.42772,3.42912,3.41885,3.42292,3400000.0
2008-04-28 23:28:00,3.43001,3.43001,3.42061,3.4293,6390000.0
2008-04-28 23:29:00,3.42592,3.43404,3.42189,3.42189,10530000.0
2008-04-28 23:30:00,3.43276,3.43276,3.4241,3.42983,3770000.0
2008-04-28 23:31:00,3.42894,3.42976,3.41948,3.42976,5640000.0
2008-04-28 23:32:00,3.42966,3.42966,3.42559,3.42589,4130000.0
2008-04-28 23:33:00,3.42516,3.42991,3.42405,3.42937,3400000.0
2008-04-28 23:34:00,3.42931,3.42982,3.42016,3.42373,5650000.0
2008-04-28 23:36:00,3.42164,3.42574,3.42164,3.42574,1880000.0
2008-04-28 23:37:00,3.42454,3.4289,3.41856,3.4289,5630000.0
2008-04-28 23:38:00,3.42922,3.42922,3.42121,3.42561,3020000.0
2008-04-28 23:40:00,3.42902,3.42902,3.4208,3.4208,4130000.0
2008-04-28 23:41:00,3.42603,3.42913,3.41961,3.42913,4520000.0
2008-04-28 23:42:00,3.43006,3.43068,3.42105,3.43042,10130000.0
2008-04-28 23:43:00,3.42966,3.43189,3.4216,3.4259,5640000.0
2008-04-28 23:44:00,3.42443,3.42903,3.41969,3.42495,7160000.0
2008-04-28 23:45:00,3.42898,3.43063,3.4284,3.4284,2260000.0
2008-04-28 23:46:00,3.43022,3.43022,3.42375,3.42493,3010000.0
2008-04-28 23:47:00,3.42876,3.43009,3.42309,3.4296,3380000.0
2008-04-28 23:48:00,3.42486,3.43098,3.42069,3.42462,5640000.0
2008-04-28 23:49:00,3.42137,3.43116,3.41995,3.41995,5630000.0
2008-04-28 23:50:00,3.42737,3.4274,3.42547,3.42681,3760000.0
2008-04-28 23:53:00,3.42321,3.43368,3.42321,3.43094,3770000.0
2008-04-28 23:55:00,3.43163,3.43163,3.42088,3.42476,4890000.0
2008-04-28 23:56:00,3.42977,3.42977,3.42435,3.42435,1510000.0
2008-04-28 23:57:00,3.42804,3.42849,3.42133,3.42271,4150000.0
2008-04-28 23:58:00,3.4209,3.43045,3.42087,3.42967,4930000.0
2008-04-28 23:59:00,3.4245,3.43085,3.42298,3.42912,5660000.0
2008-04-29 00:00:00,3.42736,3.42736,3.42485,3.42506,3010000.0
2008-04-29 00:01:00,3.42687,3.42688,3.42008,3.42208,3390000.0
2008-04-29 00:02:00,3.42376,3.4259,3.41961,3.41961,2640000.0
2008-04-29 00:03:00,3.42869,3.42877,3.42793,3.42793,1890000.0
2008-04-29 00:06:00,3.42904,3.42904,3.42196,3.42196,3020000.0
2008-04-29 00:07:00,3.42153,3.42682,3.42153,3.42682,1130000.0
2008-04-29 00:08:00,3.42173,3.42173,3.42173,3.42173,750000.0
2008-04-29 00:09:00,3.42682,3.42687,3.41723,3.42682,5660000.0
2008-04-29 00:11:00,3.42432,3.42725,3.42407,3.42725,2630000.0
2008-04-29 00:12:00,3.42937,3.42937,3.42457,3.42574,3020000.0
2008-04-29 00:13:00,3.42639,3.42895,3.42301,3.42711,4150000.0
2008-04-29 00:14:00,3.42552,3.43026,3.42088,3.42921,7900000.0
2008-04-29 00:15:00,3.42964,3.43406,3.42964,3.43337,2250000.0
2008-04-29 00:17:00,3.42958,3.43017,3.4197,3.42788,6030000.0
2008-04-29 00:18:00,3.41958,3.42668,3.41536,3.42401,4180000.0
2008-04-29 00:19:00,3.42646,3.42748,3.42222,3.42222,2270000.0
2008-04-29 00:21:00,3.42323,3.43061,3.42114,3.42518,4530000.0
2008-04-29 00:22:00,3.42845,3.42845,3.42412,3.42779,1880000.0
2008-04-29 00:23:00,3.42969,3.43008,3.42283,3.42715,3010000.0
2008-04-29 00:24:00,3.42198,3.4324,3.42198,3.42696,5270000.0
2008-04-29 00:25:00,3.42924,3.43076,3.42877,3.43046,3010000.0
2008-04-29 00:26:00,3.42459,3.43035,3.42427,3.43035,4880000.0
2008-04-29 00:27:00,3.42134,3.42684,3.41702,3.42577,6400000.0
2008-04-29 00:28:00,3.42973,3.42973,3.42399,3.42695,4500000.0
2008-04-29 00:29:00,3.42599,3.42858,3.42282,3.42624,3760000.0
2008-04-29 00:30:00,3.42857,3.43459,3.4223,3.4276,6060000.0
2008-04-29 00:31:00,3.43022,3.43022,3.42345,3.4241,3010000.0
2008-04-29 00:33:00,3.42753,3.42753,3.42265,3.42265,1130000.0
2008-04-29 00:34:00,3.42896,3.42921,3.4201,3.4201,2260000.0
2008-04-29 00:35:00,3.42568,3.43138,3.4221,3.42249,8280000.0
2008-04-29 00:36:00,3.42294,3.42902,3.42294,3.42689,2280000.0
2008-04-29 00:39:00,3.42576,3.43248,3.42303,3.43101,7910000.0
2008-04-29 00:40:00,3.42425,3.42822,3.41718,3.41919,4510000.0
2008-04-29 00:42:00,3.42876,3.42876,3.42081,3.42723,2640000.0
2008-04-29 00:43:00,3.42514,3.43053,3.42082,3.43022,7920000.0
2008-04-29 00:44:00,3.42464,3.43124,3.42034,3.42554,6790000.0
2008-04-29 00:45:00,3.43502,3.43502,3.43502,3.43502,380000.0
2008-04-29 00:46:00,3.41957,3.42721,3.41957,3.42193,2640000.0
2008-04-29 00:47:00,3.42967,3.43045,3.4266,3.4266,1510000.0
2008-04-29 00:48:00,3.42665,3.42965,3.41922,3.42653,2650000.0
2008-04-29 00:49:00,3.42442,3.42442,3.41734,3.41734,3410000.0
2008-04-29 00:51:00,3.42059,3.42647,3.4167,3.4167,6400000.0
2008-04-29 00:52:00,3.42826,3.42826,3.41827,3.42258,3010000.0
2008-04-29 00:53:00,3.42466,3.42466,3.41898,3.41983,3380000.0
2008-04-29 00:54:00,3.42894,3.42895,3.42054,3.42499,4140000.0
2008-04-29 00:55:00,3.42938,3.42971,3.42343,3.42971,4140000.0
2008-04-29 00:56:00,3.43098,3.43305,3.4216,3.43102,9400000.0
2008-04-29 00:57:00,3.42457,3.42941,3.42213,3.42306,4890000.0
2008-04-29 00:58:00,3.42499,3.42622,3.42093,3.42582,2270000.0
2008-04-29 00:59:00,3.42962,3.42988,3.42091,3.42599,4890000.0
2008-04-29 01:00:00,3.42856,3.43219,3.42325,3.42595,7890000.0
2008-04-29 01:01:00,3.42395,3.4277,3.41725,3.42077,4510000.0
2008-04-29 01:02:00,3.42749,3.4302,3.42233,3.42983,5250000.0
2008-04-29 01:03:00,3.42451,3.42713,3.41945,3.41945,3390000.0
2008-04-29 01:04:00,3.42959,3.43064,3.42902,3.43019,5260000.0
2008-04-29 01:06:00,3.41991,3.42811,3.41705,3.42811,4140000.0
2008-04-29 01:08:00,3.43018,3.43018,3.41887,3.42194,6400000.0
2008-04-29 01:09:00,3.42454,3.4289,3.41934,3.42504,8300000.0
2008-04-29 01:10:00,3.42455,3.42827,3.422,3.425,3770000.0
2008-04-29 01:11:00,3.42964,3.43109,3.42491,3.43109,4520000.0
2008-04-29 01:12:00,3.41934,3.42034,3.41318,3.41502,1520000.0
2008-04-29 01:13:00,3.42879,3.43022,3.42758,3.43022,1510000.0
2008-04-29 01:14:00,3.42724,3.43025,3.41783,3.42357,7910000.0
2008-04-29 01:15:00,3.42184,3.42888,3.41994,3.42888,2640000.0
2008-04-29 01:16:00,3.43044,3.43044,3.42546,3.42978,1900000.0
2008-04-29 01:17:00,3.42549,3.42996,3.4219,3.42962,7910000.0
2008-04-29 01:18:00,3.42443,3.4279,3.42443,3.4279,1140000.0
2008-04-29 01:19:00,3.42621,3.43057,3.42391,3.4287,4520000.0
2008-04-29 01:20:00,3.42994,3.43109,3.42301,3.43109,5650000.0
2008-04-29 01:22:00,3.42991,3.43062,3.42619,3.43062,7550000.0
2008-04-29 01:24:00,3.4214,3.43436,3.4214,3.43089,7520000.0
2008-04-29 01:25:00,3.42799,3.42885,3.42335,3.42778,6400000.0
2008-04-29 01:26:00,3.4281,3.43027,3.42394,3.42394,7140000.0
2008-04-29 01:27:00,3.42511,3.42957,3.42062,3.42469,13510000.0
2008-04-29 01:30:00,3.43357,3.43357,3.42681,3.42681,2640000.0
2008-04-29 01:31:00,3.4272,3.4273,3.4184,3.42168,8290000.0
2008-04-29 01:32:00,3.42372,3.42925,3.42372,3.42925,3010000.0
2008-04-29 01:33:00,3.42825,3.42906,3.42276,3.42906,4150000.0
2008-04-29 01:34:00,3.43015,3.43015,3.42882,3.42882,1500000.0
2008-04-29 01:35:00,3.42537,3.42932,3.42299,3.42299,4130000.0
2008-04-29 01:38:00,3.42009,3.42911,3.41865,3.42911,3770000.0
2008-04-29 01:39:00,3.43029,3.43029,3.41947,3.42573,3410000.0
2008-04-29 01:40:00,3.42625,3.42911,3.42317,3.42903,5280000.0
2008-04-29 01:41:00,3.42766,3.42888,3.41962,3.42888,3780000.0
2008-04-29 01:42:00,3.42659,3.42775,3.41971,3.41971,2640000.0
2008-04-29 01:43:00,3.42853,3.42853,3.42186,3.42745,4160000.0
2008-04-29 01:44:00,3.42024,3.42532,3.41592,3.42532,8310000.0
2008-04-29 01:45:00,3.43112,3.43246,3.43112,3.43152,1510000.0
2008-04-29 01:46:00,3.42024,3.42532,3.41592,3.42089,6430000.0
2008-04-29 01:47:00,3.42731,3.42731,3.42596,3.42596,760000.0
2008-04-29 01:48:00,3.43013,3.43013,3.42034,3.42566,3410000.0
2008-04-29 01:50:00,3.42521,3.42947,3.42072,3.42947,4520000.0
2008-04-29 01:51:00,3.42895,3.42895,3.41768,3.42648,7900000.0
2008-04-29 01:52:00,3.42862,3.42893,3.41731,3.42238,12790000.0
2008-04-29 01:53:00,3.41998,3.42692,3.41786,3.42319,8650000.0
2008-04-29 01:54:00,3.42962,3.42962,3.42113,3.4287,4520000.0
2008-04-29 01:55:00,3.42475,3.42847,3.42057,3.4233,6020000.0
2008-04-29 01:56:00,3.42987,3.42987,3.41926,3.4242,6020000.0
2008-04-29 01:57:00,3.42516,3.43261,3.42062,3.42457,10900000.0
2008-04-29 01:58:00,3.43156,3.43285,3.42245,3.4265,4880000.0
2008-04-29 02:00:00,3.42798,3.43098,3.42216,3.42559,3020000.0
2008-04-29 02:01:00,3.42235,3.43206,3.42235,3.42901,3770000.0
2008-04-29 02:02:00,3.42509,3.43021,3.42468,3.42897,4160000.0
2008-04-29 02:03:00,3.42075,3.42949,3.42036,3.42949,3400000.0
2008-04-29 02:04:00,3.42958,3.42997,3.42014,3.42997,4140000.0
2008-04-29 02:05:00,3.42913,3.43044,3.42364,3.42364,3400000.0
2008-04-29 02:06:00,3.4252,3.42953,3.4252,3.4291,1880000.0
2008-04-29 02:07:00,3.42264,3.42788,3.41832,3.42772,8670000.0
2008-04-29 02:08:00,3.42525,3.42666,3.42525,3.42666,1130000.0
2008-04-29 02:09:00,3.42983,3.43058,3.42105,3.43058,6020000.0
2008-04-29 02:10:00,3.42432,3.42911,3.42018,3.42522,10170000.0
2008-04-29 02:11:00,3.42886,3.42886,3.42541,3.42541,3020000.0
2008-04-29 02:12:00,3.42573,3.43091,3.41924,3.43008,4180000.0
2008-04-29 02:13:00,3.42588,3.4279,3.41708,3.4279,6020000.0
2008-04-29 02:14:00,3.42283,3.42953,3.42055,3.42519,3400000.0
2008-04-29 02:15:00,3.4224,3.42603,3.4224,3.42436,1140000.0
2008-04-29 02:16:00,3.43008,3.43008,3.42035,3.42864,3770000.0
2008-04-29 02:18:00,3.42459,3.42845,3.42019,3.4208,2650000.0
2008-04-29 02:19:00,3.43019,3.43193,3.42673,3.42895,3770000.0
2008-04-29 02:20:00,3.43058,3.4324,3.42108,3.42653,8300000.0
2008-04-29 02:21:00,3.4246,3.43005,3.42353,3.42936,6380000.0
2008-04-29 02:22:00,3.41937,3.42842,3.41627,3.42842,8660000.0
2008-04-29 02:23:00,3.42918,3.43012,3.41882,3.43012,6030000.0
2008-04-29 02:24:00,3.42447,3.42946,3.42343,3.42407,4140000.0
2008-04-29 02:25:00,3.4321,3.43503,3.42332,3.42658,11300000.0
2008-04-29 02:26:00,3.42469,3.42989,3.42249,3.42833,7900000.0
2008-04-29 02:27:00,3.43017,3.43087,3.41946,3.4304,5260000.0
2008-04-29 02:28:00,3.41809,3.42797,3.41809,3.42335,3010000.0
2008-04-29 02:29:00,3.42633,3.4281,3.42085,3.4281,6020000.0
2008-04-29 02:30:00,3.42893,3.43257,3.41749,3.43046,16180000.0
2008-04-29 02:31:00,3.4297,3.4297,3.41827,3.42914,6010000.0
2008-04-29 02:32:00,3.42324,3.42982,3.42268,3.4273,6010000.0
2008-04-29 02:33:00,3.42745,3.42963,3.42234,3.4233,3020000.0
2008-04-29 02:35:00,3.42816,3.43052,3.41998,3.43052,5650000.0
2008-04-29 02:36:00,3.42905,3.42905,3.42343,3.42343,4520000.0
2008-04-29 02:37:00,3.42846,3.42968,3.42243,3.42968,3770000.0
2008-04-29 02:38:00,3.4191,3.4284,3.4191,3.42835,7130000.0
2008-04-29 02:39:00,3.43038,3.43038,3.41808,3.4238,5280000.0
2008-04-29 02:40:00,3.42451,3.42864,3.42451,3.42688,2250000.0
2008-04-29 02:41:00,3.42406,3.43353,3.42279,3.42694,5270000.0
2008-04-29 02:42:00,3.4263,3.42912,3.4228,3.42832,3770000.0
2008-04-29 02:43:00,3.42429,3.42429,3.42219,3.42219,1500000.0
2008-04-29 02:44:00,3.43079,3.43184,3.42321,3.43119,5630000.0
2008-04-29 02:45:00,3.43044,3.43044,3.41955,3.4201,3380000.0
2008-04-29 02:46:00,3.42115,3.43048,3.42115,3.43048,3770000.0
2008-04-29 02:47:00,3.42989,3.4312,3.42172,3.42921,5260000.0
2008-04-29 02:48:00,3.42922,3.42922,3.42922,3.42922,750000.0
2008-04-29 02:49:00,3.42604,3.43145,3.42264,3.43018,5640000.0
2008-04-29 02:50:00,3.42925,3.42925,3.42324,3.42782,3010000.0
2008-04-29 02:51:00,3.42839,3.42996,3.42301,3.42996,6040000.0
2008-04-29 02:52:00,3.42798,3.43042,3.42133,3.43042,5630000.0
2008-04-29 02:53:00,3.42869,3.42994,3.42416,3.42994,4520000.0
2008-04-29 02:55:00,3.4227,3.43218,3.4227,3.4308,4150000.0
2008-04-29 02:56:00,3.42806,3.42987,3.4232,3.4275,4520000.0
2008-04-29 02:57:00,3.42949,3.43015,3.42486,3.42937,3400000.0
2008-04-29 02:58:00,3.42503,3.42838,3.42345,3.42747,2270000.0
2008-04-29 02:59:00,3.42568,3.43238,3.42216,3.43155,6410000.0
2008-04-29 03:00:00,3.43119,3.43119,3.42819,3.4288,2640000.0
2008-04-29 03:01:00,3.42437,3.42437,3.42437,3.42437,750000.0
2008-04-29 03:02:00,3.42493,3.42779,3.42025,3.42173,4910000.0
2008-04-29 03:03:00,3.42389,3.42389,3.41682,3.41682,1130000.0
2008-04-29 03:05:00,3.42472,3.42472,3.42472,3.42472,380000.0
2008-04-29 03:06:00,3.42543,3.43043,3.42402,3.43043,1140000.0
2008-04-29 03:08:00,3.42815,3.42815,3.42335,3.42335,3780000.0
2008-04-29 03:10:00,3.42017,3.42953,3.41902,3.4262,5280000.0
2008-04-29 03:11:00,3.42889,3.42889,3.4178,3.4228,6030000.0
2008-04-29 03:12:00,3.42825,3.42825,3.42299,3.42299,2260000.0
2008-04-29 03:13:00,3.42311,3.42683,3.41308,3.41742,7940000.0
2008-04-29 03:14:00,3.42836,3.42986,3.41968,3.42986,5650000.0
2008-04-29 03:15:00,3.42441,3.43386,3.42441,3.42641,3390000.0
2008-04-29 03:16:00,3.42565,3.42981,3.41979,3.42433,4510000.0
2008-04-29 03:17:00,3.42464,3.42603,3.41721,3.41721,3770000.0
2008-04-29 03:18:00,3.42567,3.42704,3.41516,3.41516,4520000.0
2008-04-29 03:20:00,3.42288,3.43298,3.42288,3.43101,4880000.0
2008-04-29 03:23:00,3.42838,3.43172,3.42176,3.43066,4910000.0
2008-04-29 03:24:00,3.43078,3.43086,3.4252,3.43038,4140000.0
2008-04-29 03:25:00,3.42532,3.42532,3.42532,3.42532,380000.0
2008-04-29 03:26:00,3.42503,3.42957,3.42503,3.42957,1130000.0
2008-04-29 03:27:00,3.42897,3.42901,3.42897,3.42901,1130000.0
2008-04-29 03:28:00,3.42031,3.42804,3.42031,3.42493,5260000.0
2008-04-29 03:29:00,3.42177,3.428,3.41716,3.42382,8310000.0
2008-04-29 03:30:00,3.42552,3.4307,3.42085,3.42085,4150000.0
2008-04-29 03:31:00,3.4304,3.4304,3.42164,3.43028,8310000.0
2008-04-29 03:33:00,3.42428,3.42979,3.41929,3.42979,4940000.0
2008-04-29 03:34:00,3.41878,3.42552,3.41612,3.41612,4160000.0
2008-04-29 03:35:00,3.43108,3.43192,3.42439,3.42439,2660000.0
2008-04-29 03:36:00,3.42389,3.42467,3.42389,3.42467,760000.0
2008-04-29 03:37:00,3.4286,3.4286,3.41779,3.4224,3780000.0
2008-04-29 03:38:00,3.42444,3.4297,3.42001,3.42559,4170000.0
2008-04-29 03:39:00,3.42745,3.42961,3.42376,3.4255,2270000.0
2008-04-29 03:40:00,3.42606,3.43165,3.42189,3.42929,4170000.0
2008-04-29 03:41:00,3.42976,3.42991,3.42015,3.42489,3410000.0
2008-04-29 03:42:00,3.42575,3.42743,3.41712,3.42743,3410000.0
2008-04-29 03:43:00,3.43042,3.43126,3.42192,3.43126,1900000.0
2008-04-29 03:44:00,3.42122,3.43011,3.42122,3.42794,3410000.0
2008-04-29 03:45:00,3.42845,3.43202,3.42289,3.42631,6050000.0
2008-04-29 03:47:00,3.42572,3.43212,3.42247,3.42603,7910000.0
2008-04-29 03:48:00,3.42054,3.42914,3.41783,3.42541,7140000.0
2008-04-29 03:49:00,3.42248,3.434,3.42248,3.42957,7150000.0
2008-04-29 03:50:00,3.42782,3.43034,3.42406,3.42914,6790000.0
2008-04-29 03:51:00,3.42948,3.42948,3.41556,3.42911,16960000.0
2008-04-29 03:52:00,3.4254,3.4301,3.4238,3.4301,5650000.0
2008-04-29 03:53:00,3.42957,3.42957,3.41781,3.42425,7910000.0
2008-04-29 03:54:00,3.42565,3.42964,3.42207,3.42964,5270000.0
2008-04-29 03:55:00,3.42778,3.42799,3.42164,3.42571,4880000.0
2008-04-29 03:56:00,3.42908,3.43034,3.42094,3.42884,6770000.0
2008-04-29 03:57:00,3.41424,3.42715,3.41424,3.42695,3390000.0
2008-04-29 03:58:00,3.43026,3.43074,3.4176,3.41993,10540000.0
2008-04-29 03:59:00,3.42419,3.4293,3.42271,3.42507,8660000.0
2008-04-29 04:00:00,3.42704,3.42767,3.42503,3.42767,3380000.0
2008-04-29 04:01:00,3.42149,3.42227,3.41763,3.42227,3010000.0
2008-04-29 04:02:00,3.43055,3.43055,3.4204,3.42063,4150000.0
2008-04-29 04:03:00,3.43008,3.43008,3.42098,3.42109,3010000.0
2008-04-29 04:04:00,3.42985,3.42985,3.41989,3.4205,7510000.0
2008-04-29 04:05:00,3.42192,3.43014,3.42192,3.43014,5280000.0
2008-04-29 04:06:00,3.42092,3.42956,3.42043,3.42956,4510000.0
2008-04-29 04:07:00,3.42362,3.43001,3.42207,3.42814,4890000.0
2008-04-29 04:08:00,3.42976,3.43184,3.42614,3.43102,5650000.0
2008-04-29 04:09:00,3.42192,3.42352,3.41412,3.41909,8660000.0
2008-04-29 04:11:00,3.42165,3.43146,3.41957,3.42427,3780000.0
2008-04-29 04:12:00,3.41996,3.42832,3.41714,3.42832,5280000.0
2008-04-29 04:15:00,3.42723,3.43315,3.42715,3.42715,3760000.0
2008-04-29 04:16:00,3.42687,3.42857,3.42687,3.42857,1500000.0
2008-04-29 04:17:00,3.42385,3.4274,3.42041,3.42041,4510000.0
2008-04-29 04:18:00,3.42554,3.42825,3.42554,3.42561,1890000.0
2008-04-29 04:19:00,3.4282,3.43008,3.42215,3.42889,4520000.0
2008-04-29 04:20:00,3.425,3.42713,3.42218,3.42218,4520000.0
2008-04-29 04:21:00,3.42693,3.4317,3.42592,3.43049,4140000.0
2008-04-29 04:22:00,3.42939,3.42939,3.4213,3.42439,5660000.0
2008-04-29 04:23:00,3.42473,3.43055,3.42454,3.42467,6020000.0
2008-04-29 04:24:00,3.42883,3.42883,3.42044,3.4247,4520000.0
2008-04-29 04:25:00,3.42757,3.43183,3.42516,3.42969,5650000.0
2008-04-29 04:26:00,3.42558,3.42558,3.41885,3.41885,4140000.0
2008-04-29 04:27:00,3.42114,3.42523,3.42063,3.4246,3770000.0
2008-04-29 04:28:00,3.42252,3.43332,3.42234,3.42698,13930000.0
2008-04-29 04:29:00,3.41858,3.42845,3.41858,3.42845,4890000.0
2008-04-29 04:30:00,3.42926,3.42926,3.42668,3.42668,3380000.0
2008-04-29 04:32:00,3.42611,3.43283,3.42556,3.43157,3390000.0
2008-04-29 04:33:00,3.42157,3.43005,3.41979,3.42361,5650000.0
2008-04-29 04:34:00,3.42491,3.42986,3.42491,3.42963,4890000.0
2008-04-29 04:35:00,3.42306,3.42312,3.42151,3.42312,1140000.0
2008-04-29 04:36:00,3.42545,3.42968,3.42487,3.4288,4140000.0
2008-04-29 04:37:00,3.4254,3.42973,3.4252,3.4253,4880000.0
2008-04-29 04:38:00,3.42163,3.42291,3.41723,3.42195,4890000.0
2008-04-29 04:39:00,3.42519,3.42575,3.42519,3.42575,760000.0
2008-04-29 04:40:00,3.42631,3.42925,3.41698,3.42925,4520000.0
2008-04-29 04:41:00,3.43159,3.43431,3.42307,3.43119,3770000.0
2008-04-29 04:42:00,3.42907,3.43034,3.422,3.42771,4910000.0
2008-04-29 04:43:00,3.42525,3.42885,3.42525,3.42885,1880000.0
2008-04-29 04:44:00,3.4251,3.42962,3.42089,3.42089,6010000.0
2008-04-29 04:45:00,3.42931,3.43114,3.42726,3.43114,2260000.0
2008-04-29 04:48:00,3.42768,3.42768,3.42768,3.42768,750000.0
2008-04-29 04:49:00,3.42112,3.42977,3.42093,3.42977,5250000.0
2008-04-29 04:50:00,3.42862,3.42962,3.42763,3.42962,2630000.0
2008-04-29 04:55:00,3.42553,3.4299,3.42263,3.4299,3010000.0
2008-04-29 04:56:00,3.42014,3.42785,3.42014,3.42785,3400000.0
2008-04-29 04:57:00,3.42378,3.42378,3.41878,3.41878,1130000.0
2008-04-29 04:58:00,3.42424,3.42954,3.41958,3.42022,8630000.0
2008-04-29 04:59:00,3.42353,3.42942,3.41559,3.42942,9810000.0
2008-04-29 05:00:00,3.43242,3.43242,3.42057,3.42453,4150000.0
2008-04-29 05:01:00,3.42231,3.42422,3.41482,3.42299,5650000.0
2008-04-29 05:02:00,3.42819,3.42819,3.42137,3.42539,4910000.0
2008-04-29 05:03:00,3.42517,3.42765,3.42037,3.42329,3400000.0
2008-04-29 05:04:00,3.4245,3.42957,3.41827,3.42957,8310000.0
2008-04-29 05:05:00,3.42743,3.42911,3.42165,3.42454,6400000.0
2008-04-29 05:06:00,3.42951,3.42994,3.42248,3.42554,6760000.0
2008-04-29 05:07:00,3.4273,3.43139,3.42156,3.42752,3770000.0
2008-04-29 05:08:00,3.42649,3.43012,3.42294,3.43012,3380000.0
2008-04-29 05:09:00,3.43045,3.43082,3.42118,3.42118,6400000.0
2008-04-29 05:10:00,3.4296,3.4296,3.42263,3.42913,4140000.0
2008-04-29 05:11:00,3.42583,3.42971,3.42083,3.42481,4880000.0
2008-04-29 05:12:00,3.4256,3.43103,3.42165,3.42614,9790000.0
2008-04-29 05:13:00,3.41522,3.42319,3.41522,3.41933,1510000.0
2008-04-29 05:14:00,3.42458,3.43017,3.41926,3.43017,6040000.0
2008-04-29 05:15:00,3.42937,3.43238,3.42662,3.42947,4520000.0
2008-04-29 05:16:00,3.42758,3.42876,3.41878,3.42475,4510000.0
2008-04-29 05:17:00,3.42494,3.42817,3.41976,3.41976,5640000.0
2008-04-29 05:19:00,3.42903,3.42958,3.41968,3.41968,4500000.0
2008-04-29 05:20:00,3.42988,3.43032,3.42073,3.42957,6770000.0
2008-04-29 05:21:00,3.4301,3.4301,3.42805,3.4301,1880000.0
2008-04-29 05:22:00,3.42812,3.42918,3.41677,3.42501,7160000.0
2008-04-29 05:23:00,3.42543,3.42936,3.41985,3.42936,3010000.0
2008-04-29 05:25:00,3.42767,3.42854,3.42309,3.42488,3390000.0
2008-04-29 05:26:00,3.42573,3.43162,3.42159,3.43162,6780000.0
2008-04-29 05:27:00,3.43026,3.43026,3.42347,3.43002,2640000.0
2008-04-29 05:28:00,3.42024,3.42951,3.4186,3.4186,6390000.0
2008-04-29 05:30:00,3.42409,3.42992,3.42409,3.42979,3390000.0
2008-04-29 05:31:00,3.42707,3.42854,3.42482,3.42482,3380000.0
2008-04-29 05:32:00,3.42681,3.42811,3.42114,3.42811,2260000.0
2008-04-29 05:33:00,3.42197,3.42197,3.41662,3.42038,3380000.0
2008-04-29 05:34:00,3.41974,3.43001,3.41974,3.43001,3010000.0
2008-04-29 05:35:00,3.42822,3.43028,3.41821,3.43028,6380000.0
2008-04-29 05:36:00,3.4266,3.4291,3.41946,3.4291,3380000.0
2008-04-29 05:37:00,3.42479,3.42833,3.42279,3.42542,3010000.0
2008-04-29 05:38:00,3.42386,3.42725,3.42171,3.42384,4540000.0
2008-04-29 05:39:00,3.41898,3.42583,3.41898,3.42572,2260000.0
2008-04-29 05:41:00,3.42033,3.42759,3.41934,3.41975,1890000.0
2008-04-29 05:42:00,3.4216,3.43075,3.4216,3.43075,3770000.0
2008-04-29 05:44:00,3.42554,3.43128,3.41948,3.42604,4910000.0
2008-04-29 05:45:00,3.42732,3.43049,3.42732,3.43039,3020000.0
2008-04-29 05:46:00,3.42488,3.43002,3.42122,3.42571,5680000.0
2008-04-29 05:47:00,3.42484,3.43026,3.42484,3.43026,3040000.0
2008-04-29 05:48:00,3.42461,3.42993,3.41855,3.42368,5290000.0
2008-04-29 05:49:00,3.43024,3.43024,3.42474,3.42998,3780000.0
2008-04-29 05:51:00,3.43003,3.43003,3.42577,3.42859,5630000.0
2008-04-29 05:52:00,3.42789,3.42849,3.42012,3.42776,5640000.0
2008-04-29 05:53:00,3.43081,3.43261,3.42223,3.42223,3390000.0
2008-04-29 05:55:00,3.41921,3.42901,3.41879,3.42901,2630000.0
2008-04-29 05:56:00,3.42634,3.4306,3.42468,3.42871,3750000.0
2008-04-29 05:57:00,3.42707,3.42895,3.42083,3.42222,4150000.0
2008-04-29 05:58:00,3.42788,3.4289,3.42248,3.42794,4140000.0
2008-04-29 05:59:00,3.42552,3.43088,3.42128,3.42605,6790000.0
2008-04-29 06:00:00,3.43271,3.43271,3.42475,3.42475,4150000.0
2008-04-29 06:01:00,3.4252,3.43106,3.42037,3.42593,9430000.0
2008-04-29 06:02:00,3.42789,3.42789,3.41885,3.41986,5630000.0
2008-04-29 06:05:00,3.42967,3.42967,3.41766,3.42961,5260000.0
2008-04-29 06:06:00,3.42777,3.43389,3.42249,3.43056,7890000.0
2008-04-29 06:08:00,3.4186,3.42787,3.41585,3.42787,3030000.0
2008-04-29 06:11:00,3.42484,3.42932,3.42327,3.42327,2270000.0
2008-04-29 06:12:00,3.41926,3.42115,3.41926,3.42115,1500000.0
2008-04-29 06:13:00,3.42564,3.42753,3.42564,3.42753,1130000.0
2008-04-29 06:14:00,3.42504,3.43012,3.42072,3.42569,9040000.0
2008-04-29 06:15:00,3.42353,3.42956,3.42353,3.42956,3380000.0
2008-04-29 06:16:00,3.42958,3.42958,3.41941,3.42285,4890000.0
2008-04-29 06:17:00,3.42753,3.43359,3.42199,3.42833,9390000.0
2008-04-29 06:18:00,3.42729,3.42834,3.4211,3.4232,2270000.0
2008-04-29 06:19:00,3.4239,3.42964,3.41896,3.42964,3770000.0
2008-04-29 06:20:00,3.42823,3.4296,3.42152,3.4296,5270000.0
2008-04-29 06:21:00,3.42949,3.42973,3.41842,3.41854,5260000.0
2008-04-29 06:23:00,3.42445,3.42894,3.42164,3.42888,4140000.0
2008-04-29 06:24:00,3.42998,3.42998,3.42137,3.4267,3750000.0
2008-04-29 06:25:00,3.43026,3.43074,3.42915,3.42915,3020000.0
2008-04-29 06:26:00,3.42557,3.43028,3.42023,3.42023,4890000.0
2008-04-29 06:27:00,3.42481,3.42839,3.42481,3.42639,1880000.0
2008-04-29 06:28:00,3.42908,3.42913,3.4234,3.42913,3010000.0
2008-04-29 06:29:00,3.42758,3.42779,3.41854,3.42156,11680000.0
2008-04-29 06:30:00,3.43098,3.4347,3.42943,3.42943,2640000.0
2008-04-29 06:31:00,3.42913,3.42913,3.4212,3.42357,3760000.0
2008-04-29 06:33:00,3.42064,3.42572,3.41632,3.42507,5260000.0
2008-04-29 06:34:00,3.42003,3.43134,3.42003,3.42202,7530000.0
2008-04-29 06:35:00,3.42797,3.42926,3.41815,3.42926,7510000.0
2008-04-29 06:36:00,3.42187,3.43155,3.4212,3.43014,6760000.0
2008-04-29 06:37:00,3.42464,3.43041,3.42464,3.42927,4880000.0
2008-04-29 06:39:00,3.42457,3.42663,3.4241,3.42492,3400000.0
2008-04-29 06:40:00,3.42051,3.43008,3.41999,3.43008,6400000.0
2008-04-29 06:41:00,3.42495,3.42943,3.42068,3.42868,7150000.0
2008-04-29 06:42:00,3.42201,3.43243,3.42201,3.43086,6010000.0
2008-04-29 06:43:00,3.42977,3.42977,3.42775,3.42775,2260000.0
2008-04-29 06:45:00,3.43292,3.43292,3.4213,3.42362,4880000.0
2008-04-29 06:46:00,3.42982,3.43046,3.42073,3.42957,5650000.0
2008-04-29 06:47:00,3.42244,3.42675,3.42244,3.42675,1130000.0
2008-04-29 06:48:00,3.4302,3.4302,3.421,3.42972,5640000.0
2008-04-29 06:49:00,3.42294,3.43,3.42036,3.43,2270000.0
2008-04-29 06:50:00,3.42776,3.4322,3.42432,3.42432,4900000.0
2008-04-29 06:51:00,3.42922,3.42922,3.42022,3.42778,4890000.0
2008-04-29 06:53:00,3.42557,3.42951,3.42129,3.42951,9020000.0
2008-04-29 06:54:00,3.42574,3.42574,3.4211,3.42518,3010000.0
2008-04-29 06:55:00,3.42345,3.4287,3.42266,3.42266,3750000.0
2008-04-29 06:56:00,3.43138,3.43286,3.42188,3.42188,5640000.0
2008-04-29 06:57:00,3.42842,3.42842,3.42817,3.42817,1130000.0
2008-04-29 06:58:00,3.4282,3.42959,3.42318,3.42318,2260000.0
2008-04-29 06:59:00,3.42028,3.42934,3.42028,3.42701,7880000.0
2008-04-29 07:00:00,3.42818,3.43188,3.42712,3.43188,2640000.0
2008-04-29 07:01:00,3.42428,3.42848,3.42076,3.42076,2640000.0
2008-04-29 07:02:00,3.42586,3.42992,3.42473,3.42576,4500000.0
2008-04-29 07:03:00,3.4294,3.4294,3.41842,3.42182,3760000.0
2008-04-29 07:05:00,3.42917,3.4297,3.42159,3.42159,3760000.0
2008-04-29 07:06:00,3.43038,3.43038,3.42096,3.42958,8270000.0
2008-04-29 07:07:00,3.42194,3.43133,3.41928,3.4277,8290000.0
2008-04-29 07:09:00,3.42513,3.43014,3.42467,3.43014,5250000.0
2008-04-29 07:10:00,3.42162,3.43101,3.42162,3.42812,3000000.0
2008-04-29 07:11:00,3.42987,3.43006,3.42055,3.43006,6750000.0
2008-04-29 07:13:00,3.4287,3.42933,3.4204,3.42933,4890000.0
2008-04-29 07:14:00,3.42139,3.43091,3.42139,3.42927,8290000.0
2008-04-29 07:15:00,3.43115,3.43115,3.42004,3.4288,3020000.0
2008-04-29 07:16:00,3.42912,3.42986,3.42144,3.42986,5260000.0
2008-04-29 07:17:00,3.42517,3.43248,3.42517,3.42656,4890000.0
2008-04-29 07:18:00,3.42425,3.4291,3.42133,3.42149,3780000.0
2008-04-29 07:19:00,3.43107,3.43128,3.4245,3.42653,4900000.0
2008-04-29 07:20:00,3.42938,3.4325,3.42197,3.42612,4140000.0
2008-04-29 07:21:00,3.4244,3.42924,3.42138,3.42442,6010000.0
2008-04-29 07:22:00,3.42608,3.43139,3.42329,3.42329,3390000.0
2008-04-29 07:23:00,3.42602,3.43138,3.42086,3.43044,7160000.0
2008-04-29 07:24:00,3.42994,3.43131,3.42147,3.42154,2640000.0
2008-04-29 07:25:00,3.42628,3.43201,3.41817,3.4292,4150000.0
2008-04-29 07:26:00,3.42547,3.4317,3.42231,3.431,4890000.0
2008-04-29 07:28:00,3.42358,3.42906,3.41985,3.42832,4890000.0
2008-04-29 07:29:00,3.42891,3.43038,3.42554,3.42873,7140000.0
2008-04-29 07:30:00,3.42876,3.43241,3.42354,3.42354,5260000.0
2008-04-29 07:31:00,3.42475,3.43048,3.42475,3.43048,3010000.0
2008-04-29 07:32:00,3.42857,3.42857,3.42594,3.42594,3010000.0
2008-04-29 07:33:00,3.42557,3.43049,3.42051,3.43048,11280000.0
2008-04-29 07:34:00,3.42948,3.4305,3.42077,3.42077,6410000.0
2008-04-29 07:35:00,3.4284,3.4284,3.42008,3.42237,3750000.0
2008-04-29 07:36:00,3.43047,3.43047,3.42104,3.42664,4520000.0
2008-04-29 07:37:00,3.42914,3.42914,3.42544,3.42904,1880000.0
2008-04-29 07:38:00,3.43081,3.43081,3.42101,3.42543,3010000.0
2008-04-29 07:39:00,3.42659,3.4274,3.42109,3.42361,3390000.0
2008-04-29 07:40:00,3.42964,3.43234,3.42645,3.43194,4520000.0
2008-04-29 07:41:00,3.42966,3.43153,3.42391,3.42545,4900000.0
2008-04-29 07:42:00,3.42765,3.4325,3.42458,3.42458,6400000.0
2008-04-29 07:43:00,3.42615,3.43141,3.42615,3.42779,4130000.0
2008-04-29 07:44:00,3.42857,3.4311,3.41965,3.42974,6400000.0
2008-04-29 07:45:00,3.43183,3.43209,3.42413,3.42413,4140000.0
2008-04-29 07:46:00,3.42013,3.4271,3.42013,3.424,6760000.0
2008-04-29 07:47:00,3.42882,3.42882,3.41675,3.42866,4520000.0
2008-04-29 07:48:00,3.43046,3.43152,3.42192,3.43082,7510000.0
2008-04-29 07:49:00,3.42949,3.43113,3.41895,3.43113,6020000.0
2008-04-29 07:50:00,3.42972,3.42972,3.42584,3.42584,1130000.0
2008-04-29 07:51:00,3.42792,3.42944,3.41843,3.42929,7140000.0
2008-04-29 07:52:00,3.42505,3.43034,3.42505,3.4252,6020000.0
2008-04-29 07:53:00,3.42409,3.42597,3.42019,3.42346,6770000.0
2008-04-29 07:54:00,3.42984,3.42984,3.42021,3.42916,4880000.0
2008-04-29 07:55:00,3.42931,3.42989,3.42464,3.4283,6760000.0
2008-04-29 07:56:00,3.42567,3.43253,3.42106,3.42696,5630000.0
2008-04-29 07:57:00,3.4295,3.43337,3.42154,3.42154,7510000.0
2008-04-29 07:58:00,3.43017,3.43179,3.4266,3.4266,7130000.0
2008-04-29 07:59:00,3.42549,3.43271,3.42148,3.43173,6760000.0
2008-04-29 08:00:00,3.42902,3.43197,3.42652,3.43053,4520000.0
2008-04-29 08:01:00,3.43016,3.43152,3.42246,3.42978,4880000.0
2008-04-29 08:02:00,3.42855,3.42933,3.42727,3.42914,5260000.0
2008-04-29 08:03:00,3.42563,3.43035,3.42492,3.43035,6380000.0
2008-04-29 08:04:00,3.42488,3.42858,3.41856,3.42798,6770000.0
2008-04-29 08:05:00,3.42905,3.42956,3.42583,3.42583,3010000.0
2008-04-29 08:06:00,3.42606,3.43116,3.42496,3.42594,7510000.0
2008-04-29 08:07:00,3.42044,3.4303,3.42044,3.42838,4890000.0
2008-04-29 08:08:00,3.42469,3.42963,3.42039,3.42039,6010000.0
2008-04-29 08:09:00,3.42863,3.43058,3.42025,3.42531,6770000.0
2008-04-29 08:10:00,3.42835,3.42895,3.42293,3.42895,5640000.0
2008-04-29 08:11:00,3.43009,3.43012,3.42039,3.4299,6390000.0
2008-04-29 08:12:00,3.42851,3.4314,3.42221,3.42781,7510000.0
2008-04-29 08:13:00,3.42836,3.42946,3.42033,3.42853,6770000.0
2008-04-29 08:14:00,3.42437,3.42955,3.42108,3.42477,7900000.0
2008-04-29 08:15:00,3.42869,3.43063,3.4255,3.4262,3410000.0
2008-04-29 08:16:00,3.42548,3.42919,3.42152,3.42771,7140000.0
2008-04-29 08:17:00,3.42985,3.42985,3.42486,3.42765,4880000.0
2008-04-29 08:18:00,3.42457,3.43006,3.42457,3.42999,6390000.0
2008-04-29 08:19:00,3.42226,3.42935,3.41951,3.42518,6770000.0
2008-04-29 08:20:00,3.42558,3.4299,3.4243,3.42921,6390000.0
2008-04-29 08:21:00,3.43155,3.43294,3.42284,3.43107,6760000.0
2008-04-29 08:22:00,3.42414,3.43012,3.4197,3.42059,7130000.0
2008-04-29 08:23:00,3.42901,3.42947,3.42018,3.42269,4520000.0
2008-04-29 08:24:00,3.42308,3.42988,3.42308,3.42843,7130000.0
2008-04-29 08:25:00,3.4199,3.43225,3.4199,3.43109,6400000.0
2008-04-29 08:26:00,3.4295,3.43231,3.42127,3.42968,7510000.0
2008-04-29 08:27:00,3.42991,3.42991,3.42441,3.42921,3010000.0
2008-04-29 08:28:00,3.42981,3.42981,3.42139,3.4276,7150000.0
2008-04-29 08:29:00,3.42896,3.43198,3.42139,3.42139,6390000.0
2008-04-29 08:30:00,3.42638,3.42792,3.41861,3.42388,4500000.0
2008-04-29 08:31:00,3.42985,3.43133,3.42179,3.43095,4140000.0
2008-04-29 08:32:00,3.42665,3.43052,3.42625,3.43052,4140000.0
2008-04-29 08:33:00,3.42922,3.43183,3.42393,3.42955,7510000.0
2008-04-29 08:34:00,3.42905,3.43266,3.42453,3.42453,3770000.0
2008-04-29 08:35:00,3.42972,3.43093,3.41987,3.42871,6020000.0
2008-04-29 08:36:00,3.42489,3.43146,3.42489,3.42727,5260000.0
2008-04-29 08:37:00,3.42934,3.43068,3.42089,3.42913,4510000.0
2008-04-29 08:38:00,3.43035,3.43035,3.41738,3.42649,4140000.0
2008-04-29 08:39:00,3.4317,3.4317,3.42394,3.42894,3010000.0
2008-04-29 08:40:00,3.43095,3.43396,3.42897,3.42897,7140000.0
2008-04-29 08:41:00,3.42808,3.43689,3.42751,3.42805,3770000.0
2008-04-29 08:42:00,3.43483,3.43718,3.42933,3.43718,6400000.0
2008-04-29 08:43:00,3.43663,3.43698,3.42694,3.43397,5260000.0
2008-04-29 08:44:00,3.43055,3.43538,3.42566,3.43538,6020000.0
2008-04-29 08:45:00,3.43472,3.43472,3.42348,3.43427,3390000.0
2008-04-29 08:46:00,3.43579,3.43662,3.43298,3.43662,4890000.0
2008-04-29 08:47:00,3.43593,3.43593,3.42487,3.42487,6380000.0
2008-04-29 08:48:00,3.43684,3.43733,3.4325,3.4325,6030000.0
2008-04-29 08:49:00,3.42394,3.4343,3.42394,3.43381,6000000.0
2008-04-29 08:50:00,3.43467,3.43865,3.42912,3.43642,3010000.0
2008-04-29 08:51:00,3.43141,3.43774,3.42665,3.43201,6030000.0
2008-04-29 08:52:00,3.43376,3.43628,3.43191,3.43628,3760000.0
2008-04-29 08:53:00,3.42428,3.43714,3.42428,3.43206,3010000.0
2008-04-29 08:54:00,3.43638,3.43638,3.42919,3.43483,7140000.0
2008-04-29 08:55:00,3.43319,3.43725,3.42953,3.43514,5280000.0
2008-04-29 08:56:00,3.43607,3.43607,3.41884,3.42378,5270000.0
2008-04-29 08:57:00,3.4309,3.4359,3.42323,3.43526,6760000.0
2008-04-29 08:58:00,3.4272,3.43696,3.4272,3.43477,6770000.0
2008-04-29 08:59:00,3.4329,3.43605,3.42848,3.43108,6380000.0
2008-04-29 09:00:00,3.42676,3.43533,3.42566,3.43447,7520000.0
2008-04-29 09:01:00,3.43736,3.43736,3.42499,3.43223,6010000.0
2008-04-29 09:02:00,3.43619,3.43619,3.43006,3.43536,4510000.0
2008-04-29 09:03:00,3.4349,3.4349,3.42244,3.42584,7130000.0
2008-04-29 09:04:00,3.42938,3.4361,3.42938,3.43306,6010000.0
2008-04-29 09:05:00,3.42602,3.4344,3.42448,3.43165,7880000.0
2008-04-29 09:06:00,3.43275,3.43705,3.42264,3.43705,8660000.0
2008-04-29 09:07:00,3.4349,3.43637,3.42481,3.43637,5280000.0
2008-04-29 09:08:00,3.43428,3.43615,3.43127,3.43574,4880000.0
2008-04-29 09:09:00,3.43231,3.43608,3.4303,3.43608,5250000.0
2008-04-29 09:10:00,3.4361,3.43662,3.42889,3.43538,8640000.0
2008-04-29 09:11:00,3.43439,3.43466,3.42866,3.43137,7150000.0
2008-04-29 09:12:00,3.432,3.43631,3.43109,3.43109,4510000.0
2008-04-29 09:13:00,3.42854,3.43372,3.40756,3.4315,6400000.0
2008-04-29 09:14:00,3.42972,3.43489,3.42274,3.43312,13910000.0
2008-04-29 09:15:00,3.4304,3.43341,3.42445,3.42445,6380000.0
2008-04-29 09:16:00,3.43468,3.43468,3.42648,3.43362,6760000.0
2008-04-29 09:17:00,3.43418,3.43446,3.4252,3.43357,6000000.0
2008-04-29 09:18:00,3.43355,3.43355,3.42501,3.43036,3750000.0
2008-04-29 09:19:00,3.42998,3.43484,3.42263,3.42528,4890000.0
2008-04-29 09:20:00,3.43368,3.43408,3.42355,3.43363,5260000.0
2008-04-29 09:21:00,3.42956,3.43528,3.42566,3.43294,4900000.0
2008-04-29 09:22:00,3.43101,3.43916,3.42648,3.43707,5270000.0
2008-04-29 09:23:00,3.43591,3.43591,3.42466,3.43076,4510000.0
2008-04-29 09:24:00,3.42776,3.43596,3.42222,3.43556,4140000.0
2008-04-29 09:25:00,3.43332,3.43341,3.42784,3.43215,7510000.0
2008-04-29 09:26:00,3.43441,3.43619,3.42434,3.42598,6010000.0
2008-04-29 09:27:00,3.42884,3.43472,3.4287,3.43462,4140000.0
2008-04-29 09:28:00,3.43126,3.43777,3.42615,3.43279,6010000.0
2008-04-29 09:29:00,3.43255,3.4357,3.42458,3.42667,11280000.0
2008-04-29 09:30:00,3.43263,3.43781,3.43263,3.43554,4510000.0
2008-04-29 09:31:00,3.43642,3.43642,3.43084,3.43084,5260000.0
2008-04-29 09:32:00,3.433,3.43556,3.4297,3.43556,3390000.0
2008-04-29 09:33:00,3.43583,3.43691,3.4251,3.43506,6000000.0
2008-04-29 09:34:00,3.43618,3.43618,3.42537,3.43058,7140000.0
2008-04-29 09:35:00,3.43333,3.4371,3.42568,3.43455,6390000.0
2008-04-29 09:36:00,3.42837,3.43689,3.42815,3.42963,6000000.0
2008-04-29 09:37:00,3.43647,3.43839,3.43403,3.43839,5250000.0
2008-04-29 09:38:00,3.43523,3.43873,3.4307,3.4307,6010000.0
2008-04-29 09:39:00,3.43573,3.43646,3.42817,3.42817,5640000.0
2008-04-29 09:40:00,3.42934,3.43889,3.42926,3.43825,6390000.0
2008-04-29 09:41:00,3.43681,3.43728,3.42922,3.43668,4520000.0
2008-04-29 09:42:00,3.42669,3.43286,3.41043,3.43286,7130000.0
2008-04-29 09:43:00,3.43765,3.43765,3.42661,3.43328,7500000.0
2008-04-29 09:44:00,3.43716,3.43979,3.43117,3.43979,10520000.0
2008-04-29 09:45:00,3.43046,3.43934,3.42795,3.43934,7130000.0
2008-04-29 09:46:00,3.43762,3.43762,3.42667,3.42873,7140000.0
2008-04-29 09:47:00,3.43385,3.43548,3.42423,3.43531,4890000.0
2008-04-29 09:48:00,3.43849,3.43849,3.42666,3.43262,4520000.0
2008-04-29 09:49:00,3.43794,3.43794,3.42501,3.4374,7140000.0
2008-04-29 09:50:00,3.43379,3.43803,3.43159,3.43411,4150000.0
2008-04-29 09:51:00,3.43685,3.43842,3.43232,3.43578,4140000.0
2008-04-29 09:52:00,3.43817,3.43817,3.42487,3.43645,7510000.0
2008-04-29 09:53:00,3.4383,3.4383,3.42756,3.4381,7510000.0
2008-04-29 09:54:00,3.43427,3.43795,3.42972,3.43795,4510000.0
2008-04-29 09:55:00,3.42859,3.43804,3.42741,3.43696,6390000.0
2008-04-29 09:56:00,3.43618,3.43794,3.42823,3.43123,5640000.0
2008-04-29 09:57:00,3.43912,3.43912,3.43354,3.43445,4880000.0
2008-04-29 09:58:00,3.43222,3.43939,3.42739,3.43866,6770000.0
2008-04-29 09:59:00,3.43827,3.43935,3.42876,3.43935,12390000.0
2008-04-29 10:00:00,3.4393,3.43977,3.42908,3.43563,5630000.0
2008-04-29 10:01:00,3.43614,3.4401,3.43425,3.43846,4140000.0
2008-04-29 10:02:00,3.44126,3.44414,3.43108,3.44121,7510000.0
2008-04-29 10:03:00,3.43418,3.43913,3.42657,3.43913,9410000.0
2008-04-29 10:04:00,3.44073,3.44073,3.42772,3.4291,6400000.0
2008-04-29 10:05:00,3.43998,3.43998,3.43168,3.43392,4140000.0
2008-04-29 10:06:00,3.44,3.44296,3.43261,3.44207,6010000.0
2008-04-29 10:07:00,3.44114,3.44114,3.40746,3.42583,4520000.0
2008-04-29 10:08:00,3.43963,3.44058,3.43344,3.44058,7910000.0
2008-04-29 10:09:00,3.43572,3.44088,3.42957,3.44088,7140000.0
2008-04-29 10:10:00,3.43132,3.44006,3.42848,3.44006,6770000.0
2008-04-29 10:11:00,3.43786,3.43862,3.42542,3.43862,10150000.0
2008-04-29 10:12:00,3.441,3.44327,3.43509,3.43743,6760000.0
2008-04-29 10:13:00,3.4405,3.4405,3.43286,3.43599,4900000.0
2008-04-29 10:14:00,3.43692,3.43957,3.42993,3.43657,12770000.0
2008-04-29 10:15:00,3.43893,3.44058,3.4318,3.43956,6390000.0
2008-04-29 10:16:00,3.44116,3.44116,3.43517,3.43979,3770000.0
2008-04-29 10:17:00,3.43568,3.43734,3.42993,3.43505,5260000.0
2008-04-29 10:18:00,3.43933,3.43933,3.42804,3.43521,3380000.0
2008-04-29 10:19:00,3.43601,3.44104,3.43104,3.43736,3760000.0
2008-04-29 10:20:00,3.4401,3.4401,3.42832,3.43321,9020000.0
2008-04-29 10:21:00,3.43875,3.43937,3.42977,3.43937,9780000.0
2008-04-29 10:22:00,3.44037,3.44152,3.43276,3.43801,5640000.0
2008-04-29 10:23:00,3.44032,3.44159,3.43175,3.43175,4510000.0
2008-04-29 10:24:00,3.44055,3.44122,3.42955,3.44122,6400000.0
2008-04-29 10:25:00,3.43288,3.43718,3.43044,3.4325,5260000.0
2008-04-29 10:26:00,3.43933,3.44169,3.4332,3.43667,7130000.0
2008-04-29 10:27:00,3.44136,3.44136,3.43139,3.44009,5260000.0
2008-04-29 10:28:00,3.44194,3.44209,3.43247,3.44023,5630000.0
2008-04-29 10:29:00,3.43649,3.44097,3.42623,3.43964,15790000.0
2008-04-29 10:30:00,3.44223,3.44223,3.43483,3.43483,7140000.0
2008-04-29 10:31:00,3.43149,3.43791,3.40702,3.43791,8280000.0
2008-04-29 10:32:00,3.4418,3.44399,3.43419,3.44382,5630000.0
2008-04-29 10:33:00,3.43877,3.44097,3.43349,3.43642,6000000.0
2008-04-29 10:34:00,3.43808,3.44168,3.43209,3.43209,7150000.0
2008-04-29 10:35:00,3.43665,3.44183,3.43558,3.43568,5630000.0
2008-04-29 10:36:00,3.43872,3.44183,3.43423,3.43799,4900000.0
2008-04-29 10:37:00,3.44181,3.44181,3.43314,3.44149,7510000.0
2008-04-29 10:38:00,3.43749,3.44019,3.43638,3.43899,5270000.0
2008-04-29 10:39:00,3.43413,3.44159,3.43413,3.43741,5260000.0
2008-04-29 10:40:00,3.44221,3.44221,3.43091,3.44112,6010000.0
2008-04-29 10:41:00,3.43745,3.44025,3.42988,3.44025,4890000.0
2008-04-29 10:42:00,3.43646,3.44108,3.43087,3.4353,5640000.0
2008-04-29 10:43:00,3.43707,3.43962,3.42888,3.43449,6390000.0
2008-04-29 10:44:00,3.43794,3.44044,3.43575,3.43754,6750000.0
2008-04-29 10:45:00,3.44099,3.44099,3.43307,3.44018,5640000.0
2008-04-29 10:46:00,3.44129,3.44129,3.43312,3.43838,5630000.0
2008-04-29 10:47:00,3.43745,3.44191,3.43745,3.44191,4880000.0
2008-04-29 10:48:00,3.44065,3.44065,3.42816,3.43613,6030000.0
2008-04-29 10:49:00,3.43724,3.44152,3.43402,3.43618,6400000.0
2008-04-29 10:50:00,3.43693,3.44088,3.43601,3.44079,7880000.0
2008-04-29 10:51:00,3.43648,3.44127,3.43024,3.44061,4890000.0
2008-04-29 10:52:00,3.44025,3.44248,3.43631,3.44248,5630000.0
2008-04-29 10:53:00,3.43359,3.44126,3.43284,3.44126,5640000.0
2008-04-29 10:54:00,3.43839,3.44288,3.43322,3.44288,5260000.0
2008-04-29 10:55:00,3.43938,3.43954,3.41452,3.43954,6030000.0
2008-04-29 10:56:00,3.44407,3.44407,3.43453,3.43796,7140000.0
2008-04-29 10:57:00,3.43824,3.44236,3.43541,3.44167,5640000.0
2008-04-29 10:58:00,3.44145,3.44238,3.43457,3.44238,4510000.0
2008-04-29 10:59:00,3.4434,3.4434,3.43496,3.44082,5640000.0
2008-04-29 11:00:00,3.43838,3.44304,3.43022,3.43022,12410000.0
2008-04-29 11:01:00,3.44339,3.44341,3.43819,3.44261,6000000.0
2008-04-29 11:02:00,3.43639,3.44067,3.43302,3.44067,4140000.0
2008-04-29 11:03:00,3.43582,3.43946,3.43078,3.43596,7140000.0
2008-04-29 11:04:00,3.43585,3.44243,3.43055,3.43724,4510000.0
2008-04-29 11:05:00,3.43702,3.44146,3.43195,3.43754,6390000.0
2008-04-29 11:06:00,3.4412,3.44226,3.43306,3.44149,6390000.0
2008-04-29 11:07:00,3.43127,3.44183,3.43127,3.43605,4520000.0
2008-04-29 11:08:00,3.44142,3.44142,3.43094,3.44084,5270000.0
2008-04-29 11:09:00,3.44134,3.44212,3.42986,3.43724,4890000.0
2008-04-29 11:10:00,3.43819,3.44353,3.43077,3.43885,5270000.0
2008-04-29 11:11:00,3.44218,3.44218,3.43231,3.44001,6030000.0
2008-04-29 11:12:00,3.44127,3.44245,3.43051,3.44245,7510000.0
2008-04-29 11:13:00,3.43817,3.44188,3.4352,3.44188,4890000.0
2008-04-29 11:14:00,3.43944,3.44186,3.42902,3.44095,11650000.0
2008-04-29 11:15:00,3.43582,3.44146,3.43412,3.44146,5260000.0
2008-04-29 11:16:00,3.43598,3.4408,3.43018,3.43945,4150000.0
2008-04-29 11:17:00,3.44218,3.44218,3.43394,3.43553,4880000.0
2008-04-29 11:18:00,3.44173,3.44262,3.40756,3.41173,4510000.0
2008-04-29 11:19:00,3.43782,3.44476,3.43572,3.4446,4880000.0
2008-04-29 11:20:00,3.4342,3.44299,3.4342,3.44299,3770000.0
2008-04-29 11:21:00,3.43859,3.44335,3.43534,3.4378,5250000.0
2008-04-29 11:22:00,3.44469,3.44469,3.44247,3.44439,6020000.0
2008-04-29 11:23:00,3.44318,3.44318,3.43347,3.43956,3770000.0
2008-04-29 11:24:00,3.43305,3.44284,3.43305,3.44042,6010000.0
2008-04-29 11:25:00,3.43741,3.44269,3.43407,3.44269,5640000.0
2008-04-29 11:26:00,3.43685,3.44052,3.43566,3.44046,4520000.0
2008-04-29 11:27:00,3.44137,3.44158,3.43503,3.4375,6020000.0
2008-04-29 11:28:00,3.43698,3.44695,3.43549,3.44019,5650000.0
2008-04-29 11:29:00,3.43336,3.44145,3.43336,3.43804,10890000.0
2008-04-29 11:30:00,3.44149,3.44149,3.43217,3.43661,5640000.0
2008-04-29 11:31:00,3.43348,3.44178,3.43192,3.44178,4880000.0
2008-04-29 11:32:00,3.44197,3.44301,3.43032,3.43701,7140000.0
2008-04-29 11:33:00,3.44215,3.44437,3.43471,3.44271,6010000.0
2008-04-29 11:34:00,3.43539,3.44132,3.4353,3.43935,4880000.0
2008-04-29 11:35:00,3.43362,3.43436,3.41465,3.42935,6760000.0
2008-04-29 11:36:00,3.43907,3.44157,3.42768,3.44157,8270000.0
2008-04-29 11:37:00,3.4422,3.4422,3.43419,3.43705,6760000.0
2008-04-29 11:38:00,3.44105,3.44203,3.43135,3.44203,5260000.0
2008-04-29 11:39:00,3.43648,3.44222,3.43566,3.44222,3400000.0
2008-04-29 11:40:00,3.43698,3.44128,3.43211,3.43211,4510000.0
2008-04-29 11:41:00,3.4412,3.44183,3.43296,3.43775,5640000.0
2008-04-29 11:42:00,3.44168,3.44265,3.43544,3.43544,4880000.0
2008-04-29 11:43:00,3.43789,3.4417,3.43513,3.43653,7890000.0
2008-04-29 11:44:00,3.43834,3.44274,3.43573,3.43573,5260000.0
2008-04-29 11:45:00,3.43656,3.44213,3.43656,3.44213,4880000.0
2008-04-29 11:46:00,3.43387,3.44399,3.43387,3.44206,6770000.0
2008-04-29 11:47:00,3.43464,3.44241,3.43462,3.44241,6000000.0
2008-04-29 11:48:00,3.44184,3.4421,3.43324,3.43756,5650000.0
2008-04-29 11:49:00,3.43944,3.44265,3.43283,3.44265,4140000.0
2008-04-29 11:50:00,3.44137,3.44137,3.43064,3.44102,5640000.0
2008-04-29 11:51:00,3.44222,3.44222,3.43657,3.43657,4880000.0
2008-04-29 11:52:00,3.43336,3.44148,3.42202,3.44148,5250000.0
2008-04-29 11:53:00,3.4372,3.44184,3.43241,3.43241,7510000.0
2008-04-29 11:54:00,3.44136,3.44274,3.43638,3.4377,7500000.0
2008-04-29 11:55:00,3.43867,3.44142,3.43412,3.43823,5630000.0
2008-04-29 11:56:00,3.43593,3.43869,3.43526,3.43869,4880000.0
2008-04-29 11:57:00,3.43368,3.44322,3.43356,3.43948,4530000.0
2008-04-29 11:58:00,3.43837,3.44236,3.43608,3.44236,5640000.0
2008-04-29 11:59:00,3.4399,3.44361,3.43699,3.44271,8260000.0
2008-04-29 12:00:00,3.43779,3.44201,3.43674,3.44201,4140000.0
2008-04-29 12:01:00,3.4375,3.44184,3.43292,3.43871,7510000.0
2008-04-29 12:02:00,3.44116,3.44231,3.43114,3.44192,7510000.0
2008-04-29 12:03:00,3.43636,3.44212,3.43523,3.44212,4140000.0
2008-04-29 12:04:00,3.44276,3.44297,3.43621,3.44153,5640000.0
2008-04-29 12:05:00,3.44081,3.44162,3.43562,3.44108,4510000.0
2008-04-29 12:06:00,3.43643,3.44078,3.43159,3.43159,4140000.0
2008-04-29 12:07:00,3.43329,3.44245,3.43199,3.43722,4890000.0
2008-04-29 12:08:00,3.43654,3.44145,3.43027,3.44145,4880000.0
2008-04-29 12:09:00,3.43711,3.44126,3.43026,3.44126,4140000.0
2008-04-29 12:10:00,3.44152,3.44152,3.43661,3.4374,4510000.0
2008-04-29 12:11:00,3.44101,3.44101,3.43139,3.43139,4510000.0
2008-04-29 12:12:00,3.44093,3.44142,3.43655,3.43687,6020000.0
2008-04-29 12:13:00,3.43815,3.44025,3.43212,3.43637,4880000.0
2008-04-29 12:14:00,3.44243,3.44243,3.43033,3.4412,6770000.0
2008-04-29 12:15:00,3.44213,3.44213,3.43559,3.44195,9400000.0
2008-04-29 12:16:00,3.4351,3.44042,3.4351,3.43996,3010000.0
2008-04-29 12:17:00,3.43978,3.44119,3.43419,3.43551,4880000.0
2008-04-29 12:18:00,3.43999,3.44147,3.43521,3.44113,6380000.0
2008-04-29 12:19:00,3.44115,3.44116,3.43286,3.43682,4140000.0
2008-04-29 12:20:00,3.43992,3.44049,3.43302,3.43699,4890000.0
2008-04-29 12:21:00,3.44172,3.44263,3.4358,3.4358,6020000.0
2008-04-29 12:22:00,3.43796,3.4425,3.43796,3.44249,4890000.0
2008-04-29 12:23:00,3.43795,3.44334,3.43516,3.43715,5260000.0
2008-04-29 12:24:00,3.43639,3.44126,3.4311,3.44126,6030000.0
2008-04-29 12:25:00,3.4363,3.44455,3.43468,3.43982,9770000.0
2008-04-29 12:26:00,3.43698,3.44142,3.43095,3.43238,7900000.0
2008-04-29 12:27:00,3.4422,3.4422,3.43362,3.43945,5640000.0
2008-04-29 12:28:00,3.43639,3.4436,3.43639,3.44289,6000000.0
2008-04-29 12:29:00,3.4395,3.44174,3.43492,3.44144,5260000.0
2008-04-29 12:30:00,3.44088,3.44088,3.42791,3.44024,17660000.0
2008-04-29 12:31:00,3.43638,3.44217,3.43638,3.44217,6750000.0
2008-04-29 12:32:00,3.43319,3.44627,3.43319,3.43868,6390000.0
2008-04-29 12:33:00,3.43792,3.44095,3.42984,3.44085,6000000.0
2008-04-29 12:34:00,3.43639,3.44089,3.43463,3.44089,4880000.0
2008-04-29 12:35:00,3.43589,3.44009,3.43475,3.44009,5630000.0
2008-04-29 12:36:00,3.44176,3.44246,3.43137,3.43867,4510000.0
2008-04-29 12:37:00,3.44155,3.44206,3.43207,3.44172,6030000.0
2008-04-29 12:38:00,3.43793,3.44135,3.43723,3.44135,4150000.0
2008-04-29 12:39:00,3.43105,3.4415,3.43097,3.43979,7900000.0
2008-04-29 12:40:00,3.42848,3.44073,3.42848,3.44073,4520000.0
2008-04-29 12:41:00,3.43676,3.43872,3.42992,3.43872,4900000.0
2008-04-29 12:42:00,3.43311,3.4409,3.42908,3.4409,7900000.0
2008-04-29 12:43:00,3.44081,3.44165,3.43576,3.43826,6010000.0
2008-04-29 12:44:00,3.43623,3.4403,3.43201,3.43909,4890000.0
2008-04-29 12:45:00,3.43972,3.43972,3.4297,3.4345,4890000.0
2008-04-29 12:46:00,3.44026,3.44337,3.43233,3.44236,5260000.0
2008-04-29 12:47:00,3.44327,3.44394,3.43905,3.44035,4510000.0
2008-04-29 12:48:00,3.43356,3.44298,3.43356,3.4381,5630000.0
2008-04-29 12:49:00,3.43602,3.44056,3.42905,3.43439,3770000.0
2008-04-29 12:50:00,3.44352,3.44611,3.43422,3.44001,4510000.0
2008-04-29 12:51:00,3.44446,3.44446,3.4393,3.44381,5260000.0
2008-04-29 12:52:00,3.44466,3.44466,3.43848,3.44397,4520000.0
2008-04-29 12:53:00,3.44331,3.44438,3.43499,3.44438,6010000.0
2008-04-29 12:54:00,3.44384,3.44589,3.43639,3.4448,4890000.0
2008-04-29 12:55:00,3.44119,3.44333,3.44115,3.44331,3770000.0
2008-04-29 12:56:00,3.44013,3.44503,3.43952,3.44145,6380000.0
2008-04-29 12:57:00,3.43662,3.44445,3.4335,3.44445,9400000.0
2008-04-29 12:58:00,3.44083,3.44338,3.43626,3.43626,6770000.0
2008-04-29 12:59:00,3.44548,3.44548,3.43425,3.44152,5260000.0
2008-04-29 13:00:00,3.44483,3.44546,3.43777,3.4446,7520000.0
2008-04-29 13:01:00,3.44319,3.44849,3.43872,3.44371,6780000.0
2008-04-29 13:02:00,3.43985,3.44485,3.43456,3.43974,5260000.0
2008-04-29 13:03:00,3.44012,3.44519,3.43037,3.44519,7890000.0
2008-04-29 13:04:00,3.44485,3.44485,3.43577,3.44199,4890000.0
2008-04-29 13:05:00,3.44053,3.44521,3.43684,3.44207,5260000.0
2008-04-29 13:06:00,3.44217,3.44535,3.4356,3.44257,6380000.0
2008-04-29 13:07:00,3.44095,3.44497,3.43866,3.44399,4510000.0
2008-04-29 13:08:00,3.441,3.44496,3.43892,3.44444,5260000.0
2008-04-29 13:09:00,3.44049,3.44575,3.43408,3.44575,11670000.0
2008-04-29 13:10:00,3.44278,3.44466,3.439,3.44408,4880000.0
2008-04-29 13:11:00,3.44215,3.44584,3.43443,3.44584,4510000.0
2008-04-29 13:12:00,3.44097,3.44586,3.4365,3.44097,7140000.0
2008-04-29 13:13:00,3.4397,3.44399,3.43152,3.44399,5650000.0
2008-04-29 13:14:00,3.44451,3.44451,3.4319,3.43944,8640000.0
2008-04-29 13:15:00,3.44113,3.44379,3.43822,3.43925,6400000.0
2008-04-29 13:16:00,3.44076,3.44437,3.43452,3.44091,5260000.0
2008-04-29 13:17:00,3.44207,3.44603,3.43686,3.44483,6390000.0
2008-04-29 13:18:00,3.44467,3.44623,3.4364,3.44603,6390000.0
2008-04-29 13:19:00,3.43547,3.44868,3.43547,3.44632,6770000.0
2008-04-29 13:20:00,3.44469,3.44469,3.43839,3.44087,5630000.0
2008-04-29 13:21:00,3.44196,3.44712,3.43708,3.4449,6770000.0
2008-04-29 13:22:00,3.4458,3.4458,3.43704,3.44153,5640000.0
2008-04-29 13:23:00,3.44195,3.44706,3.43819,3.44411,6020000.0
2008-04-29 13:24:00,3.43981,3.44721,3.4368,3.44721,3770000.0
2008-04-29 13:25:00,3.44541,3.44698,3.43569,3.44698,5270000.0
2008-04-29 13:26:00,3.44686,3.44686,3.43977,3.44538,4890000.0
2008-04-29 13:27:00,3.44497,3.44731,3.44314,3.44314,4510000.0
2008-04-29 13:28:00,3.44481,3.44875,3.44172,3.44875,7140000.0
2008-04-29 13:29:00,3.44703,3.44844,3.44196,3.44844,5260000.0
2008-04-29 13:30:00,3.44323,3.448,3.44323,3.44606,8250000.0
2008-04-29 13:31:00,3.44797,3.44797,3.44188,3.44285,4510000.0
2008-04-29 13:32:00,3.44767,3.44777,3.44181,3.44777,4890000.0
2008-04-29 13:33:00,3.44386,3.45106,3.43983,3.44347,10160000.0
2008-04-29 13:34:00,3.44487,3.44671,3.43862,3.44185,6770000.0
2008-04-29 13:35:00,3.4459,3.44892,3.43745,3.44648,4150000.0
2008-04-29 13:36:00,3.44192,3.44808,3.43623,3.44808,7140000.0
2008-04-29 13:37:00,3.44725,3.44777,3.43819,3.44743,6020000.0
2008-04-29 13:38:00,3.44749,3.44809,3.44414,3.44414,4880000.0
2008-04-29 13:39:00,3.44857,3.44857,3.44001,3.44133,4510000.0
2008-04-29 13:40:00,3.4383,3.44836,3.4382,3.44827,6760000.0
2008-04-29 13:41:00,3.43805,3.44776,3.43805,3.43861,5640000.0
2008-04-29 13:42:00,3.44506,3.44778,3.43778,3.4463,5270000.0
2008-04-29 13:43:00,3.44206,3.44901,3.43925,3.44901,6010000.0
2008-04-29 13:44:00,3.44754,3.44778,3.43541,3.44264,9770000.0
2008-04-29 13:45:00,3.44756,3.44783,3.43914,3.44323,7150000.0
2008-04-29 13:46:00,3.44347,3.4483,3.43924,3.44128,7540000.0
2008-04-29 13:47:00,3.44586,3.44911,3.44112,3.44468,5260000.0
2008-04-29 13:48:00,3.44192,3.44845,3.43539,3.44784,6010000.0
2008-04-29 13:49:00,3.44259,3.44592,3.44259,3.4458,4520000.0
2008-04-29 13:50:00,3.44134,3.44738,3.43919,3.44675,7890000.0
2008-04-29 13:51:00,3.44884,3.45069,3.44052,3.44521,6760000.0
2008-04-29 13:52:00,3.44208,3.44718,3.43953,3.43953,5640000.0
2008-04-29 13:53:00,3.44005,3.44379,3.43475,3.43848,9020000.0
2008-04-29 13:54:00,3.44107,3.44632,3.43239,3.43574,13900000.0
2008-04-29 13:55:00,3.44671,3.44746,3.44152,3.44708,6390000.0
2008-04-29 13:56:00,3.447,3.44705,3.43886,3.44705,5250000.0
2008-04-29 13:57:00,3.44313,3.44487,3.43699,3.44239,5640000.0
2008-04-29 13:58:00,3.43794,3.44775,3.43794,3.44775,5250000.0
2008-04-29 13:59:00,3.44199,3.44663,3.44017,3.44456,7140000.0
2008-04-29 14:00:00,3.44588,3.4476,3.43688,3.44235,9790000.0
2008-04-29 14:01:00,3.4424,3.44734,3.43603,3.44734,4140000.0
2008-04-29 14:02:00,3.44406,3.44845,3.43559,3.44482,5650000.0
2008-04-29 14:03:00,3.44855,3.44855,3.43773,3.44731,11280000.0
2008-04-29 14:04:00,3.44859,3.44859,3.43969,3.44018,4140000.0
2008-04-29 14:05:00,3.44334,3.44901,3.4398,3.44857,5260000.0
2008-04-29 14:06:00,3.44365,3.44365,3.43405,3.4409,9020000.0
2008-04-29 14:07:00,3.44892,3.44903,3.43735,3.44842,5650000.0
2008-04-29 14:08:00,3.43977,3.44817,3.43952,3.44817,4890000.0
2008-04-29 14:09:00,3.44347,3.4465,3.43954,3.44416,5260000.0
2008-04-29 14:10:00,3.44983,3.45454,3.44149,3.4476,5280000.0
2008-04-29 14:11:00,3.44882,3.45024,3.4418,3.44526,4880000.0
2008-04-29 14:12:00,3.44574,3.45118,3.44119,3.44688,6760000.0
2008-04-29 14:13:00,3.44688,3.45056,3.44244,3.45056,6020000.0
2008-04-29 14:14:00,3.45084,3.45211,3.44169,3.44989,4880000.0
2008-04-29 14:15:00,3.45108,3.45206,3.44428,3.45023,9020000.0
2008-04-29 14:16:00,3.45259,3.45358,3.44394,3.45358,6020000.0
2008-04-29 14:17:00,3.45188,3.45329,3.4442,3.45329,6750000.0
2008-04-29 14:18:00,3.44873,3.45143,3.44289,3.44988,5640000.0
2008-04-29 14:19:00,3.45286,3.45286,3.447,3.44771,5630000.0
2008-04-29 14:20:00,3.44554,3.45301,3.44373,3.44373,4890000.0
2008-04-29 14:21:00,3.45327,3.45327,3.44805,3.45307,3010000.0
2008-04-29 14:22:00,3.44994,3.45255,3.44426,3.45027,7140000.0
2008-04-29 14:23:00,3.44793,3.45296,3.44729,3.44729,6030000.0
2008-04-29 14:24:00,3.44616,3.45298,3.43945,3.44922,8650000.0
2008-04-29 14:25:00,3.45257,3.45392,3.44179,3.44518,9410000.0
2008-04-29 14:26:00,3.44985,3.45674,3.44924,3.45168,6000000.0
2008-04-29 14:27:00,3.45617,3.45617,3.44087,3.44598,5640000.0
2008-04-29 14:28:00,3.4491,3.45579,3.44708,3.4513,6770000.0
2008-04-29 14:29:00,3.45369,3.45369,3.44507,3.44769,4510000.0
2008-04-29 14:30:00,3.44977,3.45357,3.44005,3.45357,7890000.0
2008-04-29 14:31:00,3.45175,3.45365,3.44134,3.44436,5650000.0
2008-04-29 14:32:00,3.44022,3.45272,3.44022,3.45272,7150000.0
2008-04-29 14:33:00,3.451,3.45185,3.44651,3.44772,6030000.0
2008-04-29 14:34:00,3.44719,3.45062,3.44526,3.45062,4140000.0
2008-04-29 14:35:00,3.45028,3.45094,3.44109,3.44766,4890000.0
2008-04-29 14:36:00,3.44937,3.45111,3.44662,3.44997,4510000.0
2008-04-29 14:37:00,3.44876,3.45015,3.44578,3.44578,4140000.0
2008-04-29 14:38:00,3.45038,3.45139,3.4455,3.45139,6760000.0
2008-04-29 14:39:00,3.44581,3.44954,3.44348,3.44867,4520000.0
2008-04-29 14:40:00,3.44431,3.44982,3.44337,3.44982,3770000.0
2008-04-29 14:41:00,3.44545,3.44832,3.43718,3.44823,4880000.0
2008-04-29 14:42:00,3.45102,3.45171,3.44097,3.44756,7140000.0
2008-04-29 14:43:00,3.44836,3.45166,3.44471,3.44968,5650000.0
2008-04-29 14:44:00,3.44773,3.44825,3.43806,3.44584,7530000.0
2008-04-29 14:45:00,3.44802,3.44967,3.43499,3.44967,6770000.0
2008-04-29 14:46:00,3.44298,3.45054,3.44065,3.44553,5270000.0
2008-04-29 14:47:00,3.44194,3.44843,3.43916,3.44843,6770000.0
2008-04-29 14:48:00,3.44884,3.44884,3.44011,3.4464,5260000.0
2008-04-29 14:49:00,3.45101,3.45101,3.4437,3.4491,6760000.0
2008-04-29 14:50:00,3.44535,3.45108,3.44371,3.45108,8650000.0
2008-04-29 14:51:00,3.44485,3.45148,3.44485,3.44994,4150000.0
2008-04-29 14:52:00,3.45101,3.45101,3.43977,3.44182,5630000.0
2008-04-29 14:53:00,3.44851,3.44851,3.44037,3.44351,5640000.0
2008-04-29 14:54:00,3.44347,3.44884,3.43873,3.44884,6380000.0
2008-04-29 14:55:00,3.44969,3.44969,3.43797,3.44709,6020000.0
2008-04-29 14:56:00,3.4416,3.44985,3.43987,3.44023,6750000.0
2008-04-29 14:57:00,3.44395,3.44846,3.4389,3.44507,6020000.0
2008-04-29 14:58:00,3.4401,3.44861,3.43577,3.44039,5260000.0
2008-04-29 14:59:00,3.44637,3.44948,3.43846,3.43933,10920000.0
2008-04-29 15:00:00,3.44386,3.44767,3.44191,3.44404,10520000.0
2008-04-29 15:01:00,3.44625,3.4477,3.43626,3.4477,7890000.0
2008-04-29 15:02:00,3.44794,3.44794,3.4367,3.44731,6400000.0
2008-04-29 15:03:00,3.44869,3.44869,3.43922,3.44125,6020000.0
2008-04-29 15:04:00,3.44692,3.44714,3.43519,3.44646,8650000.0
2008-04-29 15:05:00,3.44046,3.45126,3.44046,3.45014,5260000.0
2008-04-29 15:06:00,3.44223,3.44749,3.43481,3.44749,7890000.0
2008-04-29 15:07:00,3.44499,3.44991,3.43948,3.44991,4520000.0
2008-04-29 15:08:00,3.44821,3.44934,3.44308,3.44308,4890000.0
2008-04-29 15:09:00,3.44969,3.4497,3.43901,3.44801,6760000.0
2008-04-29 15:10:00,3.44706,3.44927,3.44564,3.44913,4150000.0
2008-04-29 15:11:00,3.44526,3.44848,3.43826,3.4422,5260000.0
2008-04-29 15:12:00,3.44478,3.45002,3.4421,3.4421,5260000.0
2008-04-29 15:13:00,3.44841,3.44841,3.43494,3.43898,5260000.0
2008-04-29 15:14:00,3.44766,3.44833,3.43846,3.44768,14640000.0
2008-04-29 15:15:00,3.44483,3.44803,3.44061,3.44061,4880000.0
2008-04-29 15:16:00,3.44234,3.44899,3.43777,3.44879,5630000.0
2008-04-29 15:17:00,3.44911,3.45073,3.44059,3.44536,9770000.0
2008-04-29 15:18:00,3.44911,3.44918,3.43886,3.44502,6390000.0
2008-04-29 15:19:00,3.44205,3.44563,3.43491,3.43491,5260000.0
2008-04-29 15:20:00,3.44539,3.45074,3.44098,3.4456,5270000.0
2008-04-29 15:21:00,3.44186,3.4478,3.43683,3.44427,7900000.0
2008-04-29 15:22:00,3.44217,3.44931,3.44217,3.44931,4880000.0
2008-04-29 15:23:00,3.44608,3.45085,3.43996,3.45025,6400000.0
2008-04-29 15:24:00,3.44502,3.44878,3.43865,3.44762,6020000.0
2008-04-29 15:25:00,3.44687,3.44878,3.44376,3.44509,3770000.0
2008-04-29 15:26:00,3.44703,3.45313,3.44296,3.45036,6020000.0
2008-04-29 15:27:00,3.4451,3.45181,3.43949,3.44703,9400000.0
2008-04-29 15:28:00,3.44478,3.44752,3.4433,3.44615,4140000.0
2008-04-29 15:29:00,3.44256,3.44867,3.43887,3.43972,5260000.0
2008-04-29 15:30:00,3.4508,3.4508,3.44474,3.44513,8270000.0
2008-04-29 15:31:00,3.44756,3.45019,3.43938,3.44346,7140000.0
2008-04-29 15:32:00,3.44829,3.44848,3.44113,3.44848,4890000.0
2008-04-29 15:33:00,3.45092,3.45092,3.44283,3.44955,4140000.0
2008-04-29 15:34:00,3.44719,3.44984,3.4425,3.44873,7140000.0
2008-04-29 15:35:00,3.44553,3.4507,3.4439,3.4439,6390000.0
2008-04-29 15:36:00,3.44877,3.44918,3.43774,3.44412,5660000.0
2008-04-29 15:37:00,3.44741,3.44923,3.43949,3.43949,4890000.0
2008-04-29 15:38:00,3.44412,3.44823,3.43719,3.44823,6390000.0
2008-04-29 15:39:00,3.44439,3.4498,3.44392,3.4498,5260000.0
2008-04-29 15:40:00,3.44936,3.44936,3.43974,3.44792,7130000.0
2008-04-29 15:41:00,3.44538,3.45173,3.43852,3.45016,7900000.0
2008-04-29 15:42:00,3.44347,3.44788,3.44282,3.44282,4890000.0
2008-04-29 15:43:00,3.43966,3.44884,3.43966,3.44884,4510000.0
2008-04-29 15:44:00,3.44673,3.45084,3.44095,3.44924,7510000.0
2008-04-29 15:45:00,3.44518,3.44853,3.43949,3.44853,4140000.0
2008-04-29 15:46:00,3.44936,3.44936,3.43592,3.44738,4520000.0
2008-04-29 15:47:00,3.44057,3.44892,3.44057,3.44627,5280000.0
2008-04-29 15:48:00,3.44774,3.44774,3.44302,3.44302,1880000.0
2008-04-29 15:49:00,3.44549,3.44992,3.44176,3.44373,4880000.0
2008-04-29 15:50:00,3.44737,3.44837,3.44256,3.44668,4510000.0
2008-04-29 15:51:00,3.44395,3.44702,3.44268,3.44394,7150000.0
2008-04-29 15:52:00,3.44511,3.4501,3.44363,3.4501,5640000.0
2008-04-29 15:53:00,3.44678,3.45262,3.442,3.442,8630000.0
2008-04-29 15:54:00,3.44568,3.4489,3.43976,3.44584,7140000.0
2008-04-29 15:55:00,3.44876,3.44959,3.44352,3.44887,4510000.0
2008-04-29 15:56:00,3.44816,3.44931,3.4446,3.44921,5630000.0
2008-04-29 15:57:00,3.44658,3.45201,3.4419,3.4486,7880000.0
2008-04-29 15:58:00,3.4487,3.45043,3.44457,3.4467,7510000.0
2008-04-29 15:59:00,3.44488,3.44933,3.4421,3.44855,9790000.0
2008-04-29 16:00:00,3.45031,3.45031,3.44172,3.44704,5260000.0
2008-04-29 16:01:00,3.44593,3.45035,3.43846,3.44482,9390000.0
2008-04-29 16:02:00,3.44371,3.44928,3.44371,3.44928,5630000.0
2008-04-29 16:03:00,3.44472,3.44897,3.44333,3.44709,5260000.0
2008-04-29 16:04:00,3.44503,3.44912,3.43998,3.44912,6010000.0
2008-04-29 16:05:00,3.44469,3.44935,3.44357,3.44906,5640000.0
2008-04-29 16:06:00,3.44717,3.45063,3.44009,3.44447,9390000.0
2008-04-29 16:07:00,3.44821,3.44909,3.44184,3.44851,4510000.0
2008-04-29 16:08:00,3.44668,3.45116,3.44152,3.45031,6390000.0
2008-04-29 16:09:00,3.44685,3.45017,3.44337,3.4501,6770000.0
2008-04-29 16:10:00,3.45023,3.45153,3.43876,3.45153,10900000.0
2008-04-29 16:11:00,3.44825,3.45177,3.4467,3.44919,4140000.0
2008-04-29 16:12:00,3.44356,3.45021,3.4434,3.44975,7900000.0
2008-04-29 16:13:00,3.44866,3.44882,3.4401,3.44498,5260000.0
2008-04-29 16:14:00,3.45025,3.45145,3.4421,3.45126,4880000.0
2008-04-29 16:15:00,3.45149,3.45182,3.44587,3.45182,4510000.0
2008-04-29 16:16:00,3.44216,3.45072,3.44216,3.44843,6010000.0
2008-04-29 16:17:00,3.44805,3.45081,3.44711,3.44973,5260000.0
2008-04-29 16:18:00,3.45095,3.45095,3.43943,3.44296,9760000.0
2008-04-29 16:19:00,3.45079,3.45079,3.44557,3.45064,5260000.0
2008-04-29 16:20:00,3.45152,3.45152,3.44182,3.45061,5640000.0
2008-04-29 16:21:00,3.44774,3.45254,3.44532,3.45254,6010000.0
2008-04-29 16:22:00,3.44737,3.45204,3.44168,3.45203,4880000.0
2008-04-29 16:23:00,3.45107,3.45262,3.44961,3.45262,7130000.0
2008-04-29 16:24:00,3.44664,3.45221,3.44554,3.45213,6400000.0
2008-04-29 16:25:00,3.45173,3.45222,3.44548,3.45213,4880000.0
2008-04-29 16:26:00,3.45216,3.45216,3.44061,3.45093,4890000.0
2008-04-29 16:27:00,3.44684,3.45171,3.43958,3.45065,12400000.0
2008-04-29 16:28:00,3.45076,3.4558,3.44734,3.45262,7510000.0
2008-04-29 16:29:00,3.45226,3.45226,3.44481,3.4482,5630000.0
2008-04-29 16:30:00,3.44211,3.45251,3.44211,3.45218,8270000.0
2008-04-29 16:31:00,3.44707,3.4525,3.44448,3.45217,11640000.0
2008-04-29 16:32:00,3.45298,3.45306,3.44487,3.44833,5630000.0
2008-04-29 16:33:00,3.45177,3.45425,3.44579,3.45405,5260000.0
2008-04-29 16:34:00,3.45235,3.45408,3.44318,3.44514,5260000.0
2008-04-29 16:35:00,3.4546,3.45729,3.4474,3.4474,10180000.0
2008-04-29 16:36:00,3.45441,3.45528,3.44985,3.45052,4140000.0
2008-04-29 16:37:00,3.4547,3.4547,3.44403,3.44955,5640000.0
2008-04-29 16:38:00,3.44911,3.45592,3.44398,3.45559,10890000.0
2008-04-29 16:39:00,3.45184,3.45388,3.44593,3.44916,6390000.0
2008-04-29 16:40:00,3.44766,3.4528,3.44749,3.44749,5270000.0
2008-04-29 16:41:00,3.44899,3.45321,3.44461,3.44919,6760000.0
2008-04-29 16:42:00,3.4554,3.4554,3.44516,3.44516,6020000.0
2008-04-29 16:43:00,3.45477,3.45511,3.45174,3.45174,4890000.0
2008-04-29 16:44:00,3.44588,3.45679,3.44588,3.45679,7130000.0
2008-04-29 16:45:00,3.45398,3.45723,3.44729,3.4528,6390000.0
2008-04-29 16:46:00,3.44804,3.45633,3.44804,3.45516,6770000.0
2008-04-29 16:47:00,3.45093,3.45269,3.44751,3.45014,6390000.0
2008-04-29 16:48:00,3.44773,3.4572,3.44773,3.45108,4510000.0
2008-04-29 16:49:00,3.45161,3.45792,3.44491,3.45567,7520000.0
2008-04-29 16:50:00,3.45727,3.45858,3.44583,3.45858,4140000.0
2008-04-29 16:51:00,3.45833,3.45833,3.4466,3.45575,5650000.0
2008-04-29 16:52:00,3.44641,3.45658,3.44641,3.44761,6770000.0
2008-04-29 16:53:00,3.45529,3.45529,3.44994,3.44994,5630000.0
2008-04-29 16:54:00,3.44817,3.4581,3.44817,3.45442,5280000.0
2008-04-29 16:55:00,3.45589,3.45589,3.44537,3.45504,4520000.0
2008-04-29 16:56:00,3.45051,3.45571,3.44633,3.44699,5640000.0
2008-04-29 16:57:00,3.45338,3.45618,3.44603,3.44603,4510000.0
2008-04-29 16:58:00,3.45002,3.45647,3.45002,3.45504,7500000.0
2008-04-29 16:59:00,3.45654,3.45689,3.44496,3.4541,9770000.0
2008-04-29 17:00:00,3.45565,3.45565,3.44624,3.44624,7150000.0
2008-04-29 17:01:00,3.45399,3.45399,3.4432,3.45303,7880000.0
2008-04-29 17:02:00,3.45079,3.45622,3.44684,3.45622,4900000.0
2008-04-29 17:03:00,3.45283,3.45774,3.44889,3.45285,4510000.0
2008-04-29 17:04:00,3.45297,3.45743,3.44557,3.45056,5270000.0
2008-04-29 17:05:00,3.45288,3.45847,3.45285,3.45285,4890000.0
2008-04-29 17:06:00,3.45528,3.45528,3.4443,3.4443,7880000.0
2008-04-29 17:07:00,3.45613,3.4582,3.45147,3.45322,8640000.0
2008-04-29 17:08:00,3.45127,3.4561,3.44591,3.4561,6390000.0
2008-04-29 17:09:00,3.4586,3.45875,3.44606,3.45575,7530000.0
2008-04-29 17:10:00,3.4566,3.45748,3.44693,3.45736,4890000.0
2008-04-29 17:11:00,3.45274,3.4579,3.44729,3.45433,6760000.0
2008-04-29 17:12:00,3.45815,3.45821,3.44938,3.45361,5270000.0
2008-04-29 17:13:00,3.45952,3.46069,3.45489,3.45635,4890000.0
2008-04-29 17:14:00,3.45411,3.46039,3.45189,3.45189,13130000.0
2008-04-29 17:15:00,3.45905,3.45905,3.44915,3.45662,11640000.0
2008-04-29 17:16:00,3.44839,3.45885,3.44839,3.45733,7510000.0
2008-04-29 17:17:00,3.45777,3.45812,3.45051,3.45135,5640000.0
2008-04-29 17:18:00,3.45892,3.45923,3.44791,3.44872,5250000.0
2008-04-29 17:19:00,3.44688,3.45872,3.44688,3.45814,6010000.0
2008-04-29 17:20:00,3.45762,3.45868,3.44684,3.45868,4510000.0
2008-04-29 17:21:00,3.46018,3.46121,3.45139,3.45646,5280000.0
2008-04-29 17:22:00,3.45355,3.45624,3.44517,3.45313,12030000.0
2008-04-29 17:23:00,3.4594,3.45958,3.45301,3.45958,5630000.0
2008-04-29 17:24:00,3.45543,3.46184,3.45404,3.45964,10890000.0
2008-04-29 17:25:00,3.45408,3.45842,3.44944,3.44976,5660000.0
2008-04-29 17:26:00,3.45323,3.45765,3.45148,3.45658,6020000.0
2008-04-29 17:27:00,3.45856,3.45933,3.45157,3.45475,8640000.0
2008-04-29 17:28:00,3.44895,3.45681,3.44547,3.45563,6770000.0
2008-04-29 17:29:00,3.45773,3.45862,3.4472,3.45862,7880000.0
2008-04-29 17:30:00,3.45925,3.45925,3.44414,3.44793,6010000.0
2008-04-29 17:31:00,3.45863,3.45863,3.44844,3.45179,7890000.0
2008-04-29 17:32:00,3.45481,3.45655,3.44401,3.45655,7510000.0
2008-04-29 17:33:00,3.45813,3.46164,3.45073,3.45989,12020000.0
2008-04-29 17:34:00,3.45467,3.45472,3.44474,3.45172,3400000.0
2008-04-29 17:35:00,3.45709,3.45824,3.44746,3.45602,9390000.0
2008-04-29 17:36:00,3.4501,3.4562,3.44602,3.45593,7150000.0
2008-04-29 17:37:00,3.44735,3.4566,3.44735,3.45133,6020000.0
2008-04-29 17:38:00,3.45075,3.45725,3.44512,3.45668,13910000.0
2008-04-29 17:39:00,3.45457,3.45624,3.44475,3.45167,8270000.0
2008-04-29 17:40:00,3.45387,3.45879,3.44661,3.45443,11270000.0
2008-04-29 17:41:00,3.44795,3.45681,3.44795,3.45681,5640000.0
2008-04-29 17:42:00,3.44755,3.45749,3.4472,3.45264,13130000.0
2008-04-29 17:43:00,3.45111,3.45569,3.44687,3.45114,12790000.0
2008-04-29 17:44:00,3.45611,3.45725,3.4479,3.45229,5250000.0
2008-04-29 17:45:00,3.45292,3.45952,3.44802,3.45426,8640000.0
2008-04-29 17:46:00,3.45151,3.45677,3.44737,3.45677,5630000.0
2008-04-29 17:47:00,3.45258,3.45705,3.45249,3.45667,7890000.0
2008-04-29 17:48:00,3.45662,3.45662,3.45181,3.45252,5250000.0
2008-04-29 17:49:00,3.45533,3.45657,3.4509,3.45622,4140000.0
2008-04-29 17:50:00,3.45267,3.45634,3.44506,3.45634,7140000.0
2008-04-29 17:51:00,3.44805,3.45301,3.44268,3.45301,7140000.0
2008-04-29 17:52:00,3.45744,3.45808,3.45309,3.45705,6020000.0
2008-04-29 17:53:00,3.45587,3.45645,3.44469,3.44469,7140000.0
2008-04-29 17:54:00,3.45553,3.45638,3.44682,3.45413,6390000.0
2008-04-29 17:55:00,3.45323,3.45806,3.44619,3.45806,7900000.0
2008-04-29 17:56:00,3.45584,3.45852,3.44832,3.4536,7130000.0
2008-04-29 17:57:00,3.45251,3.45716,3.44683,3.45307,9020000.0
2008-04-29 17:58:00,3.45682,3.45943,3.44985,3.45772,8280000.0
2008-04-29 17:59:00,3.45684,3.45708,3.44743,3.45708,10900000.0
2008-04-29 18:00:00,3.45787,3.45795,3.44743,3.45447,12420000.0
2008-04-29 18:01:00,3.45087,3.45741,3.44988,3.45154,4140000.0
2008-04-29 18:02:00,3.4573,3.45902,3.44828,3.45825,10520000.0
2008-04-29 18:03:00,3.45718,3.45718,3.44659,3.44797,4890000.0
2008-04-29 18:04:00,3.45459,3.45789,3.44815,3.4512,7920000.0
2008-04-29 18:05:00,3.4565,3.45729,3.44696,3.45673,9030000.0
2008-04-29 18:06:00,3.45847,3.46034,3.45009,3.45427,6400000.0
2008-04-29 18:07:00,3.45262,3.4606,3.45262,3.45623,6380000.0
2008-04-29 18:08:00,3.45248,3.45696,3.44807,3.45284,7880000.0
2008-04-29 18:09:00,3.4565,3.45809,3.45359,3.45804,4140000.0
2008-04-29 18:10:00,3.45647,3.45966,3.44997,3.45865,11650000.0
2008-04-29 18:11:00,3.45789,3.45789,3.45146,3.45303,4510000.0
2008-04-29 18:12:00,3.45826,3.45826,3.44796,3.4551,9050000.0
2008-04-29 18:13:00,3.45826,3.45831,3.45285,3.45619,4880000.0
2008-04-29 18:14:00,3.45799,3.45799,3.44755,3.45789,9040000.0
2008-04-29 18:15:00,3.45392,3.45981,3.44985,3.45835,8260000.0
2008-04-29 18:16:00,3.45085,3.46198,3.45085,3.45867,10130000.0
2008-04-29 18:17:00,3.4585,3.45883,3.45434,3.45883,3380000.0
2008-04-29 18:18:00,3.45967,3.46516,3.4485,3.45163,7140000.0
2008-04-29 18:19:00,3.45478,3.45862,3.44911,3.45399,6020000.0
2008-04-29 18:20:00,3.45383,3.45936,3.45221,3.45221,4140000.0
2008-04-29 18:21:00,3.45467,3.45889,3.44875,3.45444,10160000.0
2008-04-29 18:22:00,3.45752,3.45779,3.44915,3.45779,6020000.0
2008-04-29 18:23:00,3.45796,3.45953,3.45307,3.45475,4140000.0
2008-04-29 18:24:00,3.45538,3.45923,3.44925,3.45833,16150000.0
2008-04-29 18:25:00,3.45368,3.45738,3.44847,3.45116,6770000.0
2008-04-29 18:26:00,3.45784,3.45812,3.44841,3.45261,9030000.0
2008-04-29 18:27:00,3.45099,3.45796,3.45099,3.45796,4140000.0
2008-04-29 18:28:00,3.45667,3.45667,3.45198,3.45593,4880000.0
2008-04-29 18:29:00,3.45717,3.45717,3.44742,3.45588,8250000.0
2008-04-29 18:30:00,3.4581,3.4583,3.45131,3.45778,6390000.0
2008-04-29 18:31:00,3.45097,3.45806,3.45097,3.45687,5260000.0
2008-04-29 18:32:00,3.45861,3.45912,3.44882,3.44882,4150000.0
2008-04-29 18:33:00,3.45355,3.45784,3.45255,3.45255,4520000.0
2008-04-29 18:34:00,3.45222,3.4557,3.45041,3.45041,3760000.0
2008-04-29 18:35:00,3.45006,3.45803,3.45006,3.45295,9760000.0
2008-04-29 18:36:00,3.45365,3.45876,3.45106,3.45876,4510000.0
2008-04-29 18:37:00,3.45047,3.45676,3.44738,3.45676,10160000.0
2008-04-29 18:38:00,3.45329,3.45993,3.45327,3.4575,10530000.0
2008-04-29 18:39:00,3.45803,3.45803,3.44838,3.45763,7890000.0
2008-04-29 18:40:00,3.45261,3.45962,3.45261,3.45743,4890000.0
2008-04-29 18:41:00,3.45593,3.45752,3.44974,3.45662,4890000.0
2008-04-29 18:42:00,3.45268,3.45671,3.44847,3.45279,9000000.0
2008-04-29 18:43:00,3.45707,3.45707,3.45066,3.45251,4140000.0
2008-04-29 18:44:00,3.45672,3.45858,3.44854,3.45812,5250000.0
2008-04-29 18:45:00,3.45324,3.45853,3.448,3.45838,7880000.0
2008-04-29 18:46:00,3.45477,3.46061,3.44978,3.45305,7140000.0
2008-04-29 18:47:00,3.45713,3.45867,3.44854,3.45827,5640000.0
2008-04-29 18:48:00,3.45351,3.45839,3.45265,3.45664,7130000.0
2008-04-29 18:49:00,3.4488,3.45533,3.4488,3.4551,7130000.0
2008-04-29 18:50:00,3.45364,3.45822,3.44961,3.45284,7520000.0
2008-04-29 18:51:00,3.4532,3.45549,3.44935,3.45435,4510000.0
2008-04-29 18:52:00,3.45396,3.45953,3.44953,3.45901,7140000.0
2008-04-29 18:53:00,3.45554,3.45732,3.44792,3.45372,7530000.0
2008-04-29 18:54:00,3.4567,3.4567,3.45021,3.45487,9400000.0
2008-04-29 18:55:00,3.45652,3.45804,3.45219,3.45804,5250000.0
2008-04-29 18:56:00,3.45243,3.45713,3.45099,3.45292,3390000.0
2008-04-29 18:57:00,3.45769,3.45769,3.44845,3.45227,4140000.0
2008-04-29 18:58:00,3.45598,3.4588,3.44861,3.45663,7140000.0
2008-04-29 18:59:00,3.45272,3.45658,3.4507,3.45262,7880000.0
2008-04-29 19:00:00,3.45717,3.45717,3.44577,3.45567,9030000.0
2008-04-29 19:01:00,3.45638,3.45741,3.44797,3.45349,5630000.0
2008-04-29 19:02:00,3.45364,3.45764,3.45204,3.45764,7130000.0
2008-04-29 19:03:00,3.45205,3.45752,3.44723,3.45277,11670000.0
2008-04-29 19:04:00,3.45588,3.4591,3.45421,3.45837,6390000.0
2008-04-29 19:05:00,3.44782,3.45696,3.44671,3.45239,3770000.0
2008-04-29 19:06:00,3.45331,3.45988,3.44924,3.45144,12030000.0
2008-04-29 19:07:00,3.44873,3.45755,3.44873,3.45665,5270000.0
2008-04-29 19:08:00,3.4539,3.45877,3.45069,3.45831,5630000.0
2008-04-29 19:09:00,3.45333,3.46106,3.4495,3.45403,9410000.0
2008-04-29 19:10:00,3.4498,3.45988,3.4498,3.45798,3760000.0
2008-04-29 19:11:00,3.45348,3.45618,3.44659,3.4512,6390000.0
2008-04-29 19:12:00,3.45686,3.45767,3.4468,3.45767,9760000.0
2008-04-29 19:13:00,3.45848,3.45893,3.45314,3.45613,5270000.0
2008-04-29 19:14:00,3.45853,3.46115,3.45005,3.45486,10530000.0
2008-04-29 19:15:00,3.45731,3.45731,3.44596,3.45109,5270000.0
2008-04-29 19:16:00,3.45502,3.46003,3.44972,3.44976,7510000.0
2008-04-29 19:17:00,3.45695,3.45826,3.45631,3.45631,7140000.0
2008-04-29 19:18:00,3.45372,3.45988,3.44972,3.45114,9760000.0
2008-04-29 19:19:00,3.44935,3.45678,3.44769,3.45127,7140000.0
2008-04-29 19:20:00,3.4501,3.45683,3.44612,3.45089,10890000.0
2008-04-29 19:21:00,3.44913,3.46008,3.44913,3.45455,6760000.0
2008-04-29 19:22:00,3.45524,3.45723,3.44895,3.45339,7890000.0
2008-04-29 19:23:00,3.44902,3.45602,3.44393,3.45602,7510000.0
2008-04-29 19:24:00,3.4557,3.45738,3.45038,3.45433,6010000.0
2008-04-29 19:25:00,3.44936,3.45568,3.44914,3.45251,6020000.0
2008-04-29 19:26:00,3.45285,3.45418,3.44441,3.45418,5260000.0
2008-04-29 19:27:00,3.4553,3.45613,3.44864,3.45013,4880000.0
2008-04-29 19:28:00,3.44972,3.45721,3.44704,3.44704,4140000.0
2008-04-29 19:29:00,3.45364,3.45601,3.44481,3.44481,6770000.0
2008-04-29 19:30:00,3.45198,3.45666,3.44408,3.45597,10510000.0
2008-04-29 19:31:00,3.44409,3.45539,3.44409,3.45021,6030000.0
2008-04-29 19:32:00,3.45425,3.45441,3.44369,3.45311,3770000.0
2008-04-29 19:33:00,3.44804,3.45111,3.44804,3.45111,4510000.0
2008-04-29 19:34:00,3.4522,3.45581,3.4482,3.4482,3380000.0
2008-04-29 19:35:00,3.45497,3.45601,3.44742,3.44922,6010000.0
2008-04-29 19:36:00,3.45454,3.45931,3.44821,3.45105,4510000.0
2008-04-29 19:37:00,3.44934,3.45484,3.44421,3.44491,7510000.0
2008-04-29 19:38:00,3.44952,3.45634,3.4446,3.4513,8270000.0
2008-04-29 19:39:00,3.45001,3.4559,3.44523,3.44666,4140000.0
2008-04-29 19:40:00,3.45054,3.45478,3.44567,3.45415,6020000.0
2008-04-29 19:41:00,3.45409,3.4545,3.44272,3.4545,14650000.0
2008-04-29 19:42:00,3.44446,3.45501,3.44254,3.45272,4150000.0
2008-04-29 19:43:00,3.44895,3.45489,3.44895,3.45472,3760000.0
2008-04-29 19:44:00,3.44913,3.45419,3.44818,3.45409,5260000.0
2008-04-29 19:45:00,3.45717,3.45717,3.44657,3.45478,10510000.0
2008-04-29 19:46:00,3.44568,3.45502,3.44541,3.44541,3770000.0
2008-04-29 19:47:00,3.45468,3.45484,3.44798,3.45484,4500000.0
2008-04-29 19:48:00,3.45411,3.45574,3.45022,3.45542,6760000.0
2008-04-29 19:49:00,3.45383,3.45498,3.44916,3.4524,7140000.0
2008-04-29 19:50:00,3.44965,3.45513,3.44825,3.45458,7880000.0
2008-04-29 19:51:00,3.45318,3.4553,3.44635,3.45132,2640000.0
2008-04-29 19:52:00,3.44904,3.45471,3.44457,3.45422,4130000.0
2008-04-29 19:53:00,3.45117,3.45653,3.45048,3.45048,5270000.0
2008-04-29 19:54:00,3.45662,3.45662,3.4514,3.4514,4510000.0
2008-04-29 19:55:00,3.45531,3.45657,3.44728,3.44728,4130000.0
2008-04-29 19:56:00,3.45353,3.45533,3.44892,3.45533,3020000.0
2008-04-29 19:57:00,3.45346,3.45539,3.45275,3.45321,6380000.0
2008-04-29 19:58:00,3.45354,3.45354,3.44297,3.4465,3750000.0
2008-04-29 19:59:00,3.45573,3.45573,3.45025,3.45068,3380000.0
2008-04-29 20:00:00,3.45314,3.45846,3.4487,3.45271,11270000.0
2008-04-29 20:01:00,3.44671,3.4562,3.44671,3.4562,5630000.0
2008-04-29 20:02:00,3.45474,3.45476,3.45474,3.45476,1130000.0
2008-04-29 20:03:00,3.45495,3.45523,3.44974,3.44974,4510000.0
2008-04-29 20:04:00,3.45418,3.45697,3.44514,3.44514,5260000.0
2008-04-29 20:05:00,3.45535,3.45628,3.44508,3.45381,7880000.0
2008-04-29 20:06:00,3.45442,3.45745,3.45057,3.45601,5270000.0
2008-04-29 20:07:00,3.45568,3.45631,3.45195,3.45195,3760000.0
2008-04-29 20:08:00,3.45392,3.45813,3.44777,3.45449,5630000.0
2008-04-29 20:09:00,3.44593,3.45627,3.44593,3.44595,7130000.0
2008-04-29 20:10:00,3.45334,3.45483,3.4479,3.45469,5630000.0
2008-04-29 20:11:00,3.45245,3.45438,3.44974,3.44974,4520000.0
2008-04-29 20:12:00,3.45543,3.45556,3.44734,3.45275,7130000.0
2008-04-29 20:13:00,3.45438,3.45438,3.44941,3.45423,4890000.0
2008-04-29 20:14:00,3.45264,3.45641,3.44648,3.45422,6410000.0
2008-04-29 20:15:00,3.45343,3.45706,3.44976,3.44976,5640000.0
2008-04-29 20:16:00,3.45495,3.45644,3.44444,3.44777,5250000.0
2008-04-29 20:17:00,3.45389,3.45396,3.44447,3.44764,5640000.0
2008-04-29 20:18:00,3.45401,3.45401,3.44246,3.44912,5660000.0
2008-04-29 20:19:00,3.45472,3.45709,3.45126,3.45198,6010000.0
2008-04-29 20:20:00,3.45318,3.45661,3.44668,3.45493,5640000.0
2008-04-29 20:21:00,3.45506,3.45514,3.44535,3.4506,11680000.0
2008-04-29 20:23:00,3.4507,3.45473,3.44955,3.44955,2640000.0
2008-04-29 20:24:00,3.45594,3.45966,3.44728,3.44728,7140000.0
2008-04-29 20:25:00,3.45007,3.45469,3.44319,3.44319,4130000.0
2008-04-29 20:26:00,3.45424,3.45479,3.44439,3.44491,3790000.0
2008-04-29 20:27:00,3.44791,3.45608,3.44389,3.45608,5650000.0
2008-04-29 20:28:00,3.45569,3.45569,3.45105,3.45105,1130000.0
2008-04-29 20:29:00,3.4548,3.45515,3.44396,3.45054,8660000.0
2008-04-29 20:30:00,3.45793,3.45793,3.44573,3.44573,3030000.0
2008-04-29 20:31:00,3.44692,3.45704,3.44692,3.45008,5250000.0
2008-04-29 20:32:00,3.45159,3.45675,3.44791,3.45087,3390000.0
2008-04-29 20:33:00,3.45486,3.45759,3.44729,3.4534,9030000.0
2008-04-29 20:34:00,3.44412,3.4572,3.44412,3.45234,7540000.0
2008-04-29 20:35:00,3.45098,3.45761,3.45098,3.45624,3030000.0
2008-04-29 20:36:00,3.4526,3.45838,3.44799,3.45357,4890000.0
2008-04-29 20:37:00,3.44598,3.45598,3.44598,3.44681,4150000.0
2008-04-29 20:38:00,3.44725,3.45607,3.44725,3.45132,3750000.0
2008-04-29 20:39:00,3.44966,3.45838,3.44767,3.45169,7890000.0
2008-04-29 20:40:00,3.45492,3.4556,3.44418,3.44418,2640000.0
2008-04-29 20:41:00,3.45581,3.45616,3.45115,3.45309,3010000.0
2008-04-29 20:42:00,3.44685,3.45659,3.44685,3.45092,4520000.0
2008-04-29 20:43:00,3.44463,3.45689,3.44463,3.44533,7910000.0
2008-04-29 20:44:00,3.45122,3.45788,3.44639,3.45674,7510000.0
2008-04-29 20:45:00,3.45903,3.45903,3.44742,3.45639,4520000.0
2008-04-29 20:46:00,3.45125,3.45452,3.44534,3.452,4890000.0
2008-04-29 20:47:00,3.45302,3.45443,3.44384,3.45427,7900000.0
2008-04-29 20:48:00,3.45311,3.46013,3.4476,3.45663,3780000.0
2008-04-29 20:49:00,3.44572,3.45512,3.44572,3.45003,6390000.0
2008-04-29 20:50:00,3.45714,3.45877,3.44812,3.45612,12780000.0
2008-04-29 20:51:00,3.45162,3.45693,3.44746,3.45097,4140000.0
2008-04-29 20:52:00,3.45145,3.45731,3.44844,3.44963,7530000.0
2008-04-29 20:53:00,3.45591,3.4562,3.45478,3.45478,2250000.0
2008-04-29 20:54:00,3.44823,3.45787,3.44823,3.45653,5670000.0
2008-04-29 20:55:00,3.45518,3.45773,3.44797,3.45666,7520000.0
2008-04-29 20:56:00,3.44636,3.45573,3.44636,3.45458,4530000.0
2008-04-29 20:57:00,3.44736,3.45825,3.44499,3.45202,8270000.0
2008-04-29 20:58:00,3.44955,3.45354,3.44517,3.4519,7520000.0
2008-04-29 20:59:00,3.45068,3.45594,3.44484,3.45142,9020000.0
2008-04-29 21:00:00,3.45456,3.4567,3.44729,3.44729,3020000.0
2008-04-29 21:01:00,3.45326,3.45577,3.44604,3.45562,4140000.0
2008-04-29 21:02:00,3.45632,3.45727,3.45021,3.45377,3760000.0
2008-04-29 21:03:00,3.45555,3.45644,3.44597,3.45083,4150000.0
2008-04-29 21:04:00,3.45188,3.45559,3.45032,3.45559,3760000.0
2008-04-29 21:05:00,3.45208,3.45208,3.45083,3.45083,1130000.0
2008-04-29 21:06:00,3.45628,3.45902,3.4517,3.4517,6390000.0
2008-04-29 21:07:00,3.45056,3.45605,3.45056,3.45605,3390000.0
2008-04-29 21:08:00,3.45626,3.45916,3.45097,3.45158,8640000.0
2008-04-29 21:09:00,3.44932,3.45396,3.44154,3.45396,4520000.0
2008-04-29 21:10:00,3.44893,3.45451,3.44893,3.45405,3010000.0
2008-04-29 21:11:00,3.45607,3.45739,3.44782,3.45568,4150000.0
2008-04-29 21:13:00,3.45046,3.45592,3.45046,3.45157,4520000.0
2008-04-29 21:14:00,3.45122,3.45807,3.45122,3.45517,5270000.0
2008-04-29 21:15:00,3.45453,3.45969,3.4485,3.45316,6040000.0
2008-04-29 21:16:00,3.45458,3.45458,3.44793,3.45389,4150000.0
2008-04-29 21:17:00,3.45419,3.45551,3.44426,3.45013,6030000.0
2008-04-29 21:19:00,3.44508,3.45487,3.44218,3.45487,7530000.0
2008-04-29 21:20:00,3.45578,3.45578,3.44633,3.44654,6010000.0
2008-04-29 21:21:00,3.45595,3.45613,3.44897,3.44897,7160000.0
2008-04-29 21:22:00,3.45051,3.45555,3.44618,3.44618,4900000.0
2008-04-29 21:23:00,3.44993,3.4569,3.447,3.45042,9030000.0
2008-04-29 21:24:00,3.45121,3.45498,3.44568,3.45493,5630000.0
2008-04-29 21:26:00,3.45021,3.45662,3.44995,3.45583,3770000.0
2008-04-29 21:27:00,3.45203,3.45669,3.45118,3.45118,2650000.0
2008-04-29 21:28:00,3.45168,3.45781,3.44761,3.44957,11290000.0
2008-04-29 21:29:00,3.44432,3.45342,3.44125,3.44946,7540000.0
2008-04-29 21:30:00,3.45841,3.45841,3.44668,3.44698,2650000.0
2008-04-29 21:31:00,3.45197,3.45774,3.44735,3.45547,6010000.0
2008-04-29 21:32:00,3.44895,3.4545,3.446,3.4545,4520000.0
2008-04-29 21:33:00,3.45424,3.4557,3.45424,3.45448,4140000.0
2008-04-29 21:34:00,3.44679,3.45649,3.44679,3.45401,5250000.0
2008-04-29 21:35:00,3.44998,3.45482,3.44858,3.45024,4520000.0
2008-04-29 21:36:00,3.44962,3.45718,3.44695,3.44695,6760000.0
2008-04-29 21:37:00,3.45584,3.45584,3.45053,3.45379,4510000.0
2008-04-29 21:38:00,3.45494,3.45494,3.45015,3.45468,2640000.0
2008-04-29 21:39:00,3.45548,3.45552,3.45022,3.45204,3760000.0
2008-04-29 21:40:00,3.45541,3.45541,3.44855,3.45477,3380000.0
2008-04-29 21:41:00,3.45507,3.45507,3.44817,3.4502,6410000.0
2008-04-29 21:42:00,3.45082,3.45678,3.45082,3.45438,3770000.0
2008-04-29 21:43:00,3.45329,3.45343,3.44395,3.45343,5260000.0
2008-04-29 21:44:00,3.44917,3.45449,3.44689,3.45449,9060000.0
2008-04-29 21:45:00,3.45785,3.45785,3.44586,3.44996,3010000.0
2008-04-29 21:46:00,3.45355,3.45578,3.45022,3.45556,5260000.0
2008-04-29 21:47:00,3.45447,3.45525,3.44562,3.45294,7510000.0
2008-04-29 21:48:00,3.45414,3.4552,3.45257,3.45369,3000000.0
2008-04-29 21:49:00,3.45505,3.45766,3.45117,3.45569,6020000.0
2008-04-29 21:50:00,3.45451,3.45545,3.4541,3.45545,1510000.0
2008-04-29 21:51:00,3.44976,3.45397,3.44833,3.44833,4510000.0
2008-04-29 21:52:00,3.45114,3.45888,3.44868,3.45679,6780000.0
2008-04-29 21:53:00,3.44927,3.45666,3.44924,3.44924,3390000.0
2008-04-29 21:54:00,3.45264,3.45338,3.44724,3.44724,3380000.0
2008-04-29 21:55:00,3.45717,3.46093,3.45216,3.45722,8290000.0
2008-04-29 21:56:00,3.45565,3.45565,3.44576,3.45036,3380000.0
2008-04-29 21:57:00,3.44947,3.45682,3.44947,3.45609,11270000.0
2008-04-29 21:58:00,3.4577,3.4577,3.44773,3.45052,4140000.0
2008-04-29 21:59:00,3.45449,3.45541,3.44376,3.45541,7910000.0
2008-04-29 22:00:00,3.45765,3.45765,3.45133,3.45404,2640000.0
2008-04-29 22:01:00,3.45572,3.46,3.44929,3.45244,10540000.0
2008-04-29 22:03:00,3.4558,3.4558,3.44644,3.44644,760000.0
2008-04-29 22:04:00,3.45628,3.45628,3.45051,3.45093,4510000.0
2008-04-29 22:05:00,3.45061,3.45623,3.4473,3.45075,6030000.0
2008-04-29 22:06:00,3.45417,3.4556,3.44591,3.4556,5280000.0
2008-04-29 22:08:00,3.45599,3.45624,3.44947,3.44947,3020000.0
2008-04-29 22:09:00,3.44905,3.45584,3.44905,3.45584,760000.0
2008-04-29 22:10:00,3.44668,3.45676,3.44572,3.44879,5280000.0
2008-04-29 22:11:00,3.45412,3.4543,3.44504,3.4482,3040000.0
2008-04-29 22:12:00,3.45007,3.4509,3.44652,3.44652,1140000.0
2008-04-29 22:13:00,3.45218,3.45624,3.4467,3.4467,2640000.0
2008-04-29 22:14:00,3.45003,3.45348,3.44553,3.44979,4910000.0
2008-04-29 22:15:00,3.45832,3.45832,3.44609,3.44632,3770000.0
2008-04-29 22:16:00,3.45492,3.45788,3.45071,3.4516,6400000.0
2008-04-29 22:17:00,3.45072,3.45541,3.44861,3.45541,4530000.0
2008-04-29 22:18:00,3.45589,3.45935,3.44852,3.45496,5650000.0
2008-04-29 22:19:00,3.4569,3.4575,3.44726,3.44726,2260000.0
2008-04-29 22:20:00,3.45009,3.45956,3.4492,3.45209,6040000.0
2008-04-29 22:21:00,3.45453,3.4546,3.44542,3.45003,5290000.0
2008-04-29 22:22:00,3.45213,3.45632,3.45037,3.45632,1140000.0
2008-04-29 22:23:00,3.45461,3.45603,3.45087,3.45603,3010000.0
2008-04-29 22:24:00,3.45025,3.45378,3.44574,3.45022,5660000.0
2008-04-29 22:25:00,3.4516,3.45602,3.44723,3.45196,3020000.0
2008-04-29 22:26:00,3.45041,3.45554,3.44614,3.451,3780000.0
2008-04-29 22:27:00,3.45583,3.45583,3.45083,3.45083,760000.0
2008-04-29 22:29:00,3.4571,3.46151,3.44776,3.45346,5280000.0
2008-04-29 22:30:00,3.45826,3.45826,3.45092,3.45465,2640000.0
2008-04-29 22:31:00,3.45115,3.45626,3.44939,3.45129,4510000.0
2008-04-29 22:32:00,3.45598,3.4562,3.44656,3.44656,7930000.0
2008-04-29 22:33:00,3.45128,3.45595,3.45102,3.45102,4150000.0
2008-04-29 22:34:00,3.45077,3.45439,3.45073,3.45205,3380000.0
2008-04-29 22:35:00,3.45588,3.45617,3.45086,3.45594,3030000.0
2008-04-29 22:37:00,3.45439,3.45644,3.45439,3.45644,1510000.0
2008-04-29 22:38:00,3.45611,3.45721,3.44751,3.44751,4150000.0
2008-04-29 22:39:00,3.45525,3.45547,3.45094,3.45328,4520000.0
2008-04-29 22:40:00,3.45514,3.45685,3.44665,3.44665,4150000.0
2008-04-29 22:41:00,3.44553,3.45432,3.44553,3.44952,2650000.0
2008-04-29 22:42:00,3.45546,3.45699,3.44663,3.44663,5270000.0
2008-04-29 22:43:00,3.45196,3.45936,3.44888,3.45224,4160000.0
2008-04-29 22:44:00,3.45224,3.45577,3.45072,3.45443,9400000.0
2008-04-29 22:45:00,3.45259,3.45462,3.44643,3.45057,3020000.0
2008-04-29 22:46:00,3.45458,3.45458,3.44422,3.45358,3010000.0
2008-04-29 22:47:00,3.4474,3.45773,3.4474,3.44761,3390000.0
2008-04-29 22:48:00,3.45585,3.45585,3.45136,3.45577,2270000.0
2008-04-29 22:49:00,3.45559,3.45559,3.45407,3.45491,3010000.0
2008-04-29 22:50:00,3.45466,3.45783,3.44714,3.45201,5630000.0
2008-04-29 22:51:00,3.45613,3.45785,3.44689,3.45158,6410000.0
2008-04-29 22:52:00,3.45571,3.45571,3.44564,3.45523,3760000.0
2008-04-29 22:53:00,3.4551,3.45567,3.44615,3.45497,8260000.0
2008-04-29 22:54:00,3.45463,3.45581,3.45017,3.45536,3380000.0
2008-04-29 22:55:00,3.45755,3.45755,3.44563,3.45551,3020000.0
2008-04-29 22:56:00,3.45665,3.45665,3.44614,3.44614,5640000.0
2008-04-29 22:57:00,3.44729,3.45688,3.44729,3.45257,3390000.0
2008-04-29 22:58:00,3.45432,3.45461,3.44635,3.44635,4890000.0
2008-04-29 22:59:00,3.45634,3.45741,3.44827,3.45216,7920000.0
2008-04-29 23:00:00,3.45514,3.45919,3.4481,3.45359,5660000.0
2008-04-29 23:01:00,3.44635,3.45596,3.44596,3.45057,5270000.0
2008-04-29 23:02:00,3.45557,3.45595,3.45351,3.45595,1140000.0
2008-04-29 23:03:00,3.45083,3.45562,3.45054,3.45054,4150000.0
2008-04-29 23:04:00,3.45507,3.45582,3.45048,3.45517,7520000.0
2008-04-29 23:05:00,3.45764,3.45764,3.44698,3.45609,2640000.0
2008-04-29 23:07:00,3.45272,3.45853,3.45171,3.45521,6400000.0
2008-04-29 23:08:00,3.44636,3.45505,3.44636,3.45194,7890000.0
2008-04-29 23:09:00,3.45092,3.45637,3.45064,3.45473,5250000.0
2008-04-29 23:10:00,3.45131,3.45976,3.44715,3.45255,8660000.0
2008-04-29 23:11:00,3.451,3.45601,3.44697,3.45482,3010000.0
2008-04-29 23:12:00,3.45446,3.45456,3.44482,3.44582,5280000.0
2008-04-29 23:13:00,3.4546,3.45512,3.44582,3.446,4510000.0
2008-04-29 23:14:00,3.44435,3.45365,3.44274,3.45365,10160000.0
2008-04-29 23:15:00,3.45912,3.45934,3.45382,3.45432,4140000.0
2008-04-29 23:17:00,3.45104,3.45487,3.45104,3.45487,1130000.0
2008-04-29 23:18:00,3.45099,3.45542,3.45013,3.45478,5260000.0
2008-04-29 23:20:00,3.45069,3.45687,3.44682,3.44682,2650000.0
2008-04-29 23:21:00,3.44691,3.46222,3.44691,3.45523,12080000.0
2008-04-29 23:22:00,3.45379,3.45451,3.44733,3.45451,3010000.0
2008-04-29 23:23:00,3.44987,3.45563,3.44987,3.45563,4140000.0
2008-04-29 23:24:00,3.45072,3.45545,3.44922,3.45097,3750000.0
2008-04-29 23:25:00,3.45409,3.45457,3.44573,3.45058,6020000.0
2008-04-29 23:26:00,3.453,3.45492,3.44875,3.45487,3770000.0
2008-04-29 23:27:00,3.45442,3.45615,3.44651,3.45615,1900000.0
2008-04-29 23:28:00,3.45567,3.45647,3.45139,3.45582,3400000.0
2008-04-29 23:30:00,3.45157,3.46095,3.45157,3.45841,4140000.0
2008-04-29 23:34:00,3.45499,3.45558,3.44626,3.45029,3780000.0
2008-04-29 23:35:00,3.45489,3.4555,3.45489,3.4555,760000.0
2008-04-29 23:37:00,3.454,3.45474,3.44497,3.45474,3770000.0
2008-04-29 23:38:00,3.45132,3.45682,3.44699,3.45086,3020000.0
2008-04-29 23:39:00,3.45348,3.45618,3.44578,3.44578,3770000.0
2008-04-29 23:40:00,3.4538,3.4538,3.44369,3.45301,4140000.0
2008-04-29 23:41:00,3.45177,3.45468,3.44576,3.45396,4530000.0
2008-04-29 23:42:00,3.45525,3.45583,3.44575,3.45457,7170000.0
2008-04-29 23:43:00,3.44693,3.45573,3.44693,3.45481,2640000.0
2008-04-29 23:44:00,3.45455,3.45674,3.44621,3.45052,6780000.0
2008-04-29 23:45:00,3.45441,3.45702,3.44763,3.45544,3780000.0
2008-04-29 23:46:00,3.4501,3.45866,3.4485,3.45528,1890000.0
2008-04-29 23:48:00,3.45461,3.45618,3.44764,3.45075,4880000.0
2008-04-29 23:49:00,3.44507,3.45438,3.44507,3.45039,6020000.0
2008-04-29 23:50:00,3.45018,3.4541,3.44509,3.44896,6390000.0
2008-04-29 23:51:00,3.45382,3.45534,3.44989,3.45096,5650000.0
2008-04-29 23:52:00,3.45478,3.45478,3.44551,3.45445,5640000.0
2008-04-29 23:53:00,3.4541,3.45681,3.45022,3.45681,3380000.0
2008-04-29 23:54:00,3.45431,3.45805,3.44732,3.45621,7510000.0
2008-04-29 23:55:00,3.44823,3.45457,3.44446,3.45332,6760000.0
2008-04-29 23:56:00,3.45109,3.45582,3.44642,3.45532,4500000.0
2008-04-29 23:58:00,3.44606,3.45615,3.44606,3.45537,4520000.0
2008-04-29 23:59:00,3.4506,3.45715,3.44926,3.45499,7170000.0
2008-04-30 00:00:00,3.44645,3.4495,3.43824,3.4495,2640000.0
2008-04-30 00:01:00,3.45163,3.45163,3.43451,3.43451,5660000.0
2008-04-30 00:02:00,3.45263,3.45263,3.4365,3.4365,2650000.0
2008-04-30 00:03:00,3.45022,3.45022,3.43827,3.43895,1510000.0
2008-04-30 00:05:00,3.44545,3.44699,3.43747,3.44699,3760000.0
2008-04-30 00:06:00,3.43412,3.45391,3.43412,3.45031,6770000.0
2008-04-30 00:07:00,3.44621,3.44621,3.427,3.42863,4150000.0
2008-04-30 00:08:00,3.44769,3.46006,3.44769,3.45405,5270000.0
2008-04-30 00:09:00,3.45311,3.45311,3.43266,3.44436,4530000.0
2008-04-30 00:10:00,3.4558,3.4558,3.45045,3.45198,4130000.0
2008-04-30 00:11:00,3.45543,3.45543,3.43399,3.44731,7900000.0
2008-04-30 00:12:00,3.44767,3.45124,3.43388,3.43388,4900000.0
2008-04-30 00:13:00,3.45125,3.45379,3.43949,3.44097,4510000.0
2008-04-30 00:14:00,3.43526,3.45399,3.42876,3.45399,6790000.0
2008-04-30 00:15:00,3.4526,3.4526,3.43827,3.44455,3390000.0
2008-04-30 00:16:00,3.44742,3.45175,3.42599,3.42599,6390000.0
2008-04-30 00:17:00,3.45526,3.45526,3.43524,3.43606,4880000.0
2008-04-30 00:20:00,3.44321,3.45076,3.43409,3.43628,4150000.0
2008-04-30 00:21:00,3.45059,3.45681,3.4485,3.4485,3380000.0
2008-04-30 00:22:00,3.43408,3.43408,3.42862,3.42862,2640000.0
2008-04-30 00:23:00,3.45516,3.45516,3.44549,3.45512,3760000.0
2008-04-30 00:25:00,3.44074,3.44074,3.44065,3.44065,1130000.0
2008-04-30 00:26:00,3.4518,3.45371,3.44917,3.44917,2640000.0
2008-04-30 00:27:00,3.44671,3.45737,3.44671,3.45496,6790000.0
2008-04-30 00:28:00,3.44399,3.44909,3.42694,3.44909,3400000.0
2008-04-30 00:29:00,3.4459,3.45477,3.43891,3.45477,5260000.0
2008-04-30 00:30:00,3.45117,3.45171,3.43037,3.44884,7150000.0
2008-04-30 00:31:00,3.45357,3.45357,3.43586,3.4469,3780000.0
2008-04-30 00:32:00,3.44585,3.45566,3.44504,3.45566,6020000.0
2008-04-30 00:33:00,3.44715,3.4525,3.43793,3.4525,6770000.0
2008-04-30 00:34:00,3.4498,3.45618,3.44895,3.44895,4900000.0
2008-04-30 00:35:00,3.44848,3.45173,3.43905,3.44986,7150000.0
2008-04-30 00:36:00,3.45002,3.45568,3.45002,3.45568,3010000.0
2008-04-30 00:37:00,3.44783,3.4492,3.43886,3.44765,6010000.0
2008-04-30 00:38:00,3.45464,3.45464,3.45031,3.45031,1500000.0
2008-04-30 00:39:00,3.45461,3.45538,3.44571,3.45508,6790000.0
2008-04-30 00:40:00,3.45388,3.45388,3.43446,3.45183,6770000.0
2008-04-30 00:41:00,3.45402,3.45494,3.44567,3.44567,3400000.0
2008-04-30 00:42:00,3.44939,3.45461,3.44939,3.45024,1880000.0
2008-04-30 00:43:00,3.44983,3.44983,3.43096,3.44573,5650000.0
2008-04-30 00:44:00,3.45101,3.45712,3.44776,3.4511,6410000.0
2008-04-30 00:45:00,3.44955,3.45821,3.44955,3.45688,4890000.0
2008-04-30 00:46:00,3.44635,3.45463,3.4418,3.45463,5260000.0
2008-04-30 00:47:00,3.45078,3.4562,3.44639,3.45442,6010000.0
2008-04-30 00:48:00,3.4551,3.4551,3.4465,3.44923,1510000.0
2008-04-30 00:49:00,3.44936,3.45004,3.4453,3.44543,4900000.0
2008-04-30 00:50:00,3.44925,3.45448,3.44778,3.4536,6770000.0
2008-04-30 00:51:00,3.45156,3.45156,3.43742,3.44342,4900000.0
2008-04-30 00:52:00,3.45363,3.45415,3.44876,3.45376,2640000.0
2008-04-30 00:53:00,3.45718,3.45739,3.45091,3.45091,5270000.0
2008-04-30 00:54:00,3.45406,3.45507,3.45053,3.45504,4890000.0
2008-04-30 00:55:00,3.44759,3.45193,3.43351,3.45193,4150000.0
2008-04-30 00:56:00,3.44459,3.45341,3.44319,3.44791,6040000.0
2008-04-30 00:57:00,3.45525,3.45555,3.44646,3.45555,4510000.0
2008-04-30 00:58:00,3.45476,3.45476,3.43843,3.44567,4900000.0
2008-04-30 00:59:00,3.45478,3.45807,3.45096,3.45096,4520000.0
2008-04-30 01:00:00,3.45851,3.45851,3.45051,3.45415,6770000.0
2008-04-30 01:01:00,3.44852,3.45429,3.43893,3.44591,4890000.0
2008-04-30 01:02:00,3.45381,3.45656,3.44961,3.45171,5630000.0
2008-04-30 01:03:00,3.44705,3.44705,3.43735,3.43735,2630000.0
2008-04-30 01:04:00,3.4492,3.45453,3.44919,3.45134,5270000.0
2008-04-30 01:05:00,3.44825,3.45641,3.44484,3.45427,5280000.0
2008-04-30 01:06:00,3.45397,3.45397,3.43843,3.45178,5630000.0
2008-04-30 01:07:00,3.45447,3.45447,3.45447,3.45447,380000.0
2008-04-30 01:08:00,3.44632,3.45445,3.44272,3.45129,5290000.0
2008-04-30 01:09:00,3.44623,3.45086,3.43439,3.44806,7930000.0
2008-04-30 01:10:00,3.45451,3.45461,3.45337,3.45368,3760000.0
2008-04-30 01:11:00,3.45391,3.4549,3.45003,3.45438,2650000.0
2008-04-30 01:12:00,3.44542,3.44547,3.4405,3.44358,3380000.0
2008-04-30 01:13:00,3.45615,3.45615,3.45325,3.45325,1510000.0
2008-04-30 01:14:00,3.44993,3.45732,3.44775,3.45462,8280000.0
2008-04-30 01:15:00,3.44836,3.44836,3.43714,3.43714,1510000.0
2008-04-30 01:16:00,3.44947,3.45593,3.44947,3.45511,5260000.0
2008-04-30 01:17:00,3.44982,3.45488,3.44744,3.45357,7910000.0
2008-04-30 01:18:00,3.43621,3.43636,3.43339,3.43339,1880000.0
2008-04-30 01:19:00,3.45257,3.45257,3.44439,3.44439,1510000.0
2008-04-30 01:20:00,3.45367,3.45367,3.4446,3.4446,3390000.0
2008-04-30 01:21:00,3.45082,3.45082,3.44078,3.44776,4530000.0
2008-04-30 01:22:00,3.45398,3.45489,3.44975,3.45453,7550000.0
2008-04-30 01:23:00,3.45405,3.45405,3.44326,3.44875,3390000.0
2008-04-30 01:24:00,3.43878,3.43878,3.42913,3.43797,6400000.0
2008-04-30 01:25:00,3.45519,3.45519,3.45377,3.45443,1510000.0
2008-04-30 01:27:00,3.43869,3.43874,3.43198,3.43872,6400000.0
2008-04-30 01:28:00,3.45518,3.45648,3.44689,3.45445,3010000.0
2008-04-30 01:29:00,3.42972,3.43837,3.42953,3.43837,4140000.0
2008-04-30 01:30:00,3.45184,3.45653,3.44732,3.44879,5630000.0
2008-04-30 01:31:00,3.44842,3.45192,3.43857,3.43857,9010000.0
2008-04-30 01:34:00,3.43002,3.43867,3.42983,3.43867,3400000.0
2008-04-30 01:36:00,3.44653,3.447,3.43988,3.447,4140000.0
2008-04-30 01:37:00,3.44954,3.45392,3.44824,3.45103,4520000.0
2008-04-30 01:38:00,3.42932,3.43797,3.42913,3.43338,4900000.0
2008-04-30 01:39:00,3.45144,3.45571,3.44823,3.45272,3770000.0
2008-04-30 01:40:00,3.45064,3.45327,3.44221,3.45327,4920000.0
2008-04-30 01:41:00,3.45276,3.45276,3.4427,3.44825,4520000.0
2008-04-30 01:42:00,3.44985,3.45386,3.43481,3.4476,7880000.0
2008-04-30 01:43:00,3.45432,3.45432,3.44898,3.45289,5650000.0
2008-04-30 01:44:00,3.4477,3.45238,3.43939,3.45238,11680000.0
2008-04-30 01:45:00,3.45331,3.45545,3.44981,3.44981,3020000.0
2008-04-30 01:46:00,3.44877,3.45416,3.44325,3.44993,11660000.0
2008-04-30 01:47:00,3.43738,3.44709,3.43738,3.44709,1130000.0
2008-04-30 01:48:00,3.44948,3.45418,3.44948,3.45398,3010000.0
2008-04-30 01:49:00,3.44198,3.4477,3.43458,3.44709,3390000.0
2008-04-30 01:50:00,3.44919,3.45296,3.44386,3.44483,3770000.0
2008-04-30 01:51:00,3.44349,3.44411,3.44349,3.44411,1130000.0
2008-04-30 01:52:00,3.45363,3.45448,3.44758,3.45436,4890000.0
2008-04-30 01:53:00,3.45448,3.45448,3.44465,3.45437,7150000.0
2008-04-30 01:54:00,3.44411,3.44411,3.44102,3.44102,760000.0
2008-04-30 01:55:00,3.45327,3.45428,3.44835,3.45345,3010000.0
2008-04-30 01:56:00,3.45293,3.45435,3.45293,3.45435,1140000.0
2008-04-30 01:57:00,3.44473,3.45292,3.44299,3.45292,5270000.0
2008-04-30 01:58:00,3.44892,3.44892,3.44066,3.44066,3020000.0
2008-04-30 02:00:00,3.44908,3.45703,3.44908,3.45542,3390000.0
2008-04-30 02:01:00,3.45363,3.45664,3.44621,3.45445,10150000.0
2008-04-30 02:02:00,3.44956,3.45488,3.44956,3.45462,3030000.0
2008-04-30 02:03:00,3.44497,3.45472,3.44479,3.45374,8270000.0
2008-04-30 02:04:00,3.44978,3.45307,3.44222,3.44881,4880000.0
2008-04-30 02:05:00,3.45362,3.45496,3.44806,3.44806,6380000.0
2008-04-30 02:06:00,3.45334,3.45334,3.44412,3.45148,4890000.0
2008-04-30 02:07:00,3.45117,3.45857,3.44803,3.45584,11290000.0
2008-04-30 02:08:00,3.45398,3.454,3.44294,3.45093,7140000.0
2008-04-30 02:09:00,3.4496,3.45438,3.44549,3.45366,3380000.0
2008-04-30 02:10:00,3.45225,3.45236,3.43874,3.45236,15040000.0
2008-04-30 02:11:00,3.45236,3.45385,3.44692,3.45382,3770000.0
2008-04-30 02:12:00,3.44993,3.45711,3.44735,3.45512,10920000.0
2008-04-30 02:13:00,3.45449,3.45449,3.4529,3.45376,3010000.0
2008-04-30 02:14:00,3.4466,3.455,3.44233,3.44817,7510000.0
2008-04-30 02:15:00,3.45302,3.45621,3.4504,3.4504,2640000.0
2008-04-30 02:16:00,3.44562,3.45452,3.44562,3.44896,5260000.0
2008-04-30 02:17:00,3.45075,3.45626,3.44465,3.44873,9040000.0
2008-04-30 02:18:00,3.44996,3.45629,3.44605,3.45571,6020000.0
2008-04-30 02:19:00,3.44951,3.45406,3.44951,3.45365,4140000.0
2008-04-30 02:20:00,3.4448,3.45365,3.44356,3.45365,8650000.0
2008-04-30 02:21:00,3.45072,3.45512,3.44871,3.45512,3770000.0
2008-04-30 02:22:00,3.43071,3.45295,3.43071,3.45295,6400000.0
2008-04-30 02:23:00,3.45359,3.45453,3.44985,3.45196,3010000.0
2008-04-30 02:24:00,3.44947,3.45227,3.44322,3.44935,4140000.0
2008-04-30 02:25:00,3.45424,3.45424,3.44212,3.4493,14290000.0
2008-04-30 02:26:00,3.4544,3.45477,3.44921,3.45299,5650000.0
2008-04-30 02:27:00,3.45347,3.45562,3.44958,3.4547,5290000.0
2008-04-30 02:28:00,3.45301,3.45446,3.44913,3.45446,2250000.0
2008-04-30 02:29:00,3.45083,3.45396,3.45083,3.45331,3400000.0
2008-04-30 02:30:00,3.4483,3.45506,3.44608,3.45465,16930000.0
2008-04-30 02:31:00,3.43775,3.45355,3.43775,3.45355,6380000.0
2008-04-30 02:32:00,3.44618,3.45348,3.44611,3.45109,5280000.0
2008-04-30 02:33:00,3.45446,3.45446,3.44495,3.44971,4130000.0
2008-04-30 02:34:00,3.44713,3.45758,3.44713,3.45467,6010000.0
2008-04-30 02:35:00,3.45463,3.45463,3.44512,3.4453,6760000.0
2008-04-30 02:36:00,3.4462,3.451,3.43849,3.451,3390000.0
2008-04-30 02:37:00,3.45288,3.45346,3.44411,3.44958,5650000.0
2008-04-30 02:38:00,3.44413,3.45332,3.44131,3.45258,8280000.0
2008-04-30 02:39:00,3.44884,3.45429,3.4431,3.45134,4900000.0
2008-04-30 02:40:00,3.44813,3.45455,3.44098,3.45455,4890000.0
2008-04-30 02:41:00,3.45259,3.45462,3.4445,3.45066,9400000.0
2008-04-30 02:42:00,3.44554,3.45008,3.44203,3.45008,4140000.0
2008-04-30 02:43:00,3.45213,3.45384,3.44555,3.45384,4890000.0
2008-04-30 02:44:00,3.45411,3.45447,3.4451,3.45406,8650000.0
2008-04-30 02:45:00,3.45255,3.45525,3.4503,3.4503,3010000.0
2008-04-30 02:46:00,3.44508,3.45465,3.44492,3.4537,6030000.0
2008-04-30 02:47:00,3.4512,3.45553,3.44819,3.45486,4510000.0
2008-04-30 02:48:00,3.44625,3.45194,3.43655,3.44901,6400000.0
2008-04-30 02:49:00,3.44321,3.45255,3.43982,3.45255,5290000.0
2008-04-30 02:50:00,3.4526,3.45521,3.45127,3.45127,3380000.0
2008-04-30 02:51:00,3.45302,3.456,3.44844,3.44844,6790000.0
2008-04-30 02:52:00,3.45286,3.45634,3.44964,3.45432,4150000.0
2008-04-30 02:53:00,3.4541,3.45506,3.4516,3.45495,3010000.0
2008-04-30 02:54:00,3.45477,3.45477,3.4447,3.44918,4520000.0
2008-04-30 02:55:00,3.45292,3.45292,3.43209,3.44911,6780000.0
2008-04-30 02:56:00,3.44925,3.45389,3.44834,3.45081,2640000.0
2008-04-30 02:57:00,3.45433,3.45464,3.44603,3.45464,4880000.0
2008-04-30 02:59:00,3.45458,3.45496,3.44537,3.45496,8290000.0
2008-04-30 03:00:00,3.45368,3.45368,3.44064,3.44835,3020000.0
2008-04-30 03:01:00,3.45137,3.45698,3.45033,3.45033,3780000.0
2008-04-30 03:02:00,3.45462,3.45586,3.44518,3.44935,4920000.0
2008-04-30 03:03:00,3.45271,3.45271,3.44956,3.45121,1510000.0
2008-04-30 03:06:00,3.45192,3.45557,3.44834,3.45404,6400000.0
2008-04-30 03:08:00,3.45415,3.45564,3.45,3.45026,9390000.0
2008-04-30 03:09:00,3.44154,3.45255,3.44154,3.45098,4130000.0
2008-04-30 03:10:00,3.44355,3.44959,3.43418,3.43418,9400000.0
2008-04-30 03:11:00,3.45024,3.456,3.44638,3.44638,5250000.0
2008-04-30 03:12:00,3.44632,3.45633,3.44632,3.45633,4900000.0
2008-04-30 03:13:00,3.43846,3.45356,3.43718,3.45356,7520000.0
2008-04-30 03:14:00,3.45333,3.45405,3.44621,3.4532,6770000.0
2008-04-30 03:15:00,3.44847,3.44847,3.44529,3.44748,3760000.0
2008-04-30 03:16:00,3.4476,3.45772,3.4476,3.45101,5640000.0
2008-04-30 03:17:00,3.45139,3.4539,3.44159,3.45076,4510000.0
2008-04-30 03:19:00,3.45332,3.45332,3.44439,3.45071,2660000.0
2008-04-30 03:20:00,3.44116,3.44165,3.43879,3.44165,1140000.0
2008-04-30 03:22:00,3.44829,3.44948,3.4339,3.44744,8680000.0
2008-04-30 03:23:00,3.44993,3.45503,3.44583,3.45503,5660000.0
2008-04-30 03:24:00,3.45488,3.45546,3.45015,3.45514,3030000.0
2008-04-30 03:25:00,3.45018,3.4543,3.45018,3.4543,1130000.0
2008-04-30 03:26:00,3.4536,3.4536,3.43881,3.45116,4910000.0
2008-04-30 03:27:00,3.43659,3.43659,3.43659,3.43659,1130000.0
2008-04-30 03:28:00,3.44522,3.45272,3.44522,3.44964,3780000.0
2008-04-30 03:29:00,3.45145,3.45772,3.44748,3.45036,7570000.0
2008-04-30 03:30:00,3.44905,3.45072,3.44098,3.44357,3780000.0
2008-04-30 03:31:00,3.45561,3.45631,3.44698,3.45613,7940000.0
2008-04-30 03:32:00,3.42998,3.45361,3.42998,3.44744,5260000.0
2008-04-30 03:33:00,3.44951,3.4565,3.44607,3.45591,6420000.0
2008-04-30 03:34:00,3.44829,3.45444,3.44521,3.44521,5640000.0
2008-04-30 03:35:00,3.45445,3.45445,3.4379,3.44437,3030000.0
2008-04-30 03:36:00,3.45022,3.45022,3.45022,3.45022,380000.0
2008-04-30 03:37:00,3.45512,3.45512,3.44962,3.44962,2640000.0
2008-04-30 03:38:00,3.43384,3.43892,3.42952,3.43449,5280000.0
2008-04-30 03:39:00,3.45259,3.45523,3.44981,3.45374,2640000.0
2008-04-30 03:40:00,3.44854,3.45139,3.433,3.45139,4520000.0
2008-04-30 03:41:00,3.45471,3.45471,3.44356,3.45351,4150000.0
2008-04-30 03:42:00,3.45106,3.4556,3.44611,3.45547,3390000.0
2008-04-30 03:43:00,3.44152,3.4551,3.44152,3.4551,3010000.0
2008-04-30 03:44:00,3.44619,3.4557,3.44619,3.45372,4890000.0
2008-04-30 03:45:00,3.45176,3.45176,3.43448,3.43448,6790000.0
2008-04-30 03:46:00,3.44382,3.45321,3.44177,3.44836,4540000.0
2008-04-30 03:47:00,3.4493,3.45499,3.44678,3.44949,3400000.0
2008-04-30 03:48:00,3.44923,3.45457,3.44512,3.45309,4900000.0
2008-04-30 03:49:00,3.43093,3.4547,3.43093,3.4547,2270000.0
2008-04-30 03:50:00,3.45435,3.45503,3.44959,3.45354,4160000.0
2008-04-30 03:51:00,3.44973,3.45413,3.44352,3.45413,9430000.0
2008-04-30 03:52:00,3.45006,3.4557,3.44615,3.4557,4150000.0
2008-04-30 03:53:00,3.4551,3.4551,3.44148,3.44755,4170000.0
2008-04-30 03:54:00,3.44852,3.45669,3.44615,3.45404,4140000.0
2008-04-30 03:55:00,3.45507,3.45507,3.44939,3.44939,4150000.0
2008-04-30 03:56:00,3.45345,3.45345,3.44393,3.44393,2630000.0
2008-04-30 03:57:00,3.45373,3.45524,3.45028,3.45524,3390000.0
2008-04-30 03:58:00,3.45426,3.45842,3.44636,3.44712,5280000.0
2008-04-30 03:59:00,3.43461,3.45275,3.43461,3.45275,4900000.0
2008-04-30 04:00:00,3.4578,3.4578,3.44448,3.44495,3030000.0
2008-04-30 04:01:00,3.45481,3.45481,3.44441,3.44914,3760000.0
2008-04-30 04:03:00,3.45046,3.45459,3.44589,3.45185,6390000.0
2008-04-30 04:04:00,3.44928,3.45559,3.44837,3.45162,6020000.0
2008-04-30 04:05:00,3.43241,3.4513,3.43241,3.44391,7910000.0
2008-04-30 04:06:00,3.45323,3.45407,3.4487,3.454,6750000.0
2008-04-30 04:07:00,3.45325,3.45452,3.45011,3.45243,4140000.0
2008-04-30 04:08:00,3.45408,3.45447,3.43831,3.44711,6010000.0
2008-04-30 04:09:00,3.44928,3.45708,3.44572,3.45085,12020000.0
2008-04-30 04:10:00,3.45068,3.45556,3.44509,3.45506,7150000.0
2008-04-30 04:12:00,3.44511,3.45324,3.43566,3.45324,5260000.0
2008-04-30 04:13:00,3.44976,3.45454,3.44976,3.45454,1130000.0
2008-04-30 04:14:00,3.44973,3.45358,3.44479,3.4478,9400000.0
2008-04-30 04:15:00,3.44375,3.45171,3.43829,3.45171,3400000.0
2008-04-30 04:16:00,3.45092,3.4547,3.44544,3.45344,4140000.0
2008-04-30 04:17:00,3.44842,3.45469,3.44799,3.45365,4140000.0
2008-04-30 04:18:00,3.4495,3.45493,3.44561,3.44561,3770000.0
2008-04-30 04:19:00,3.45515,3.45515,3.44902,3.45193,3760000.0
2008-04-30 04:20:00,3.45476,3.45491,3.44816,3.44816,3770000.0
2008-04-30 04:21:00,3.44974,3.45517,3.44525,3.44948,3770000.0
2008-04-30 04:22:00,3.44561,3.44561,3.44284,3.44413,3380000.0
2008-04-30 04:23:00,3.4489,3.45623,3.4489,3.44974,3010000.0
2008-04-30 04:24:00,3.4541,3.45479,3.44524,3.45479,4140000.0
2008-04-30 04:25:00,3.44821,3.45464,3.44556,3.44979,4530000.0
2008-04-30 04:26:00,3.44922,3.44932,3.43875,3.44492,4880000.0
2008-04-30 04:27:00,3.43991,3.43991,3.43863,3.43863,1130000.0
2008-04-30 04:28:00,3.45573,3.45721,3.44655,3.45136,13920000.0
2008-04-30 04:29:00,3.43461,3.45273,3.43461,3.45273,5650000.0
2008-04-30 04:30:00,3.44825,3.45115,3.44111,3.45115,3010000.0
2008-04-30 04:32:00,3.44595,3.44596,3.44059,3.44596,2650000.0
2008-04-30 04:33:00,3.45044,3.4518,3.43729,3.4518,4510000.0
2008-04-30 04:34:00,3.4499,3.45285,3.43738,3.43738,3380000.0
2008-04-30 04:35:00,3.45526,3.4569,3.44892,3.45606,3760000.0
2008-04-30 04:36:00,3.4549,3.4549,3.43745,3.4517,6020000.0
2008-04-30 04:37:00,3.44924,3.45066,3.43351,3.43443,3760000.0
2008-04-30 04:38:00,3.44924,3.45396,3.44924,3.45396,3020000.0
2008-04-30 04:39:00,3.44601,3.45187,3.43747,3.45187,4520000.0
2008-04-30 04:40:00,3.45445,3.45445,3.44793,3.449,6390000.0
2008-04-30 04:41:00,3.42983,3.43676,3.42983,3.43509,3000000.0
2008-04-30 04:42:00,3.45395,3.45561,3.44571,3.44968,6380000.0
2008-04-30 04:43:00,3.45462,3.45462,3.44788,3.44933,4140000.0
2008-04-30 04:44:00,3.44794,3.44967,3.44274,3.44729,5260000.0
2008-04-30 04:45:00,3.45237,3.45582,3.45237,3.45412,2250000.0
2008-04-30 04:47:00,3.45127,3.45127,3.43693,3.44932,4890000.0
2008-04-30 04:48:00,3.4538,3.45418,3.44602,3.45359,4130000.0
2008-04-30 04:49:00,3.44526,3.44954,3.43295,3.44954,7160000.0
2008-04-30 04:50:00,3.44566,3.45193,3.44037,3.45193,3770000.0
2008-04-30 04:51:00,3.44867,3.45243,3.44867,3.44959,2250000.0
2008-04-30 04:53:00,3.44946,3.44946,3.43754,3.44425,4540000.0
2008-04-30 04:54:00,3.45625,3.45925,3.44842,3.45678,10550000.0
2008-04-30 04:55:00,3.44882,3.45206,3.43773,3.45206,4900000.0
2008-04-30 04:56:00,3.45173,3.45379,3.45173,3.45327,1890000.0
2008-04-30 04:57:00,3.45352,3.45366,3.45352,3.45366,1500000.0
2008-04-30 04:58:00,3.44869,3.45318,3.4485,3.45279,3780000.0
2008-04-30 04:59:00,3.44652,3.45184,3.43077,3.45184,9430000.0
2008-04-30 05:00:00,3.45673,3.45673,3.44466,3.45448,3380000.0
2008-04-30 05:01:00,3.44354,3.45169,3.43854,3.43992,4520000.0
2008-04-30 05:02:00,3.45357,3.45617,3.45009,3.45148,5650000.0
2008-04-30 05:03:00,3.45402,3.45402,3.44522,3.44522,760000.0
2008-04-30 05:04:00,3.43254,3.43803,3.42822,3.4306,10160000.0
2008-04-30 05:05:00,3.45206,3.45206,3.43613,3.45076,4150000.0
2008-04-30 05:06:00,3.45384,3.45429,3.44864,3.45429,4140000.0
2008-04-30 05:07:00,3.45035,3.45317,3.44293,3.4448,5270000.0
2008-04-30 05:08:00,3.4361,3.4361,3.4361,3.4361,380000.0
2008-04-30 05:09:00,3.45477,3.45477,3.44505,3.44518,4900000.0
2008-04-30 05:10:00,3.45307,3.455,3.44538,3.45405,6010000.0
2008-04-30 05:11:00,3.4376,3.43762,3.42822,3.43762,3760000.0
2008-04-30 05:12:00,3.44818,3.45319,3.44425,3.44974,7920000.0
2008-04-30 05:13:00,3.4442,3.44891,3.43848,3.44241,4520000.0
2008-04-30 05:14:00,3.4511,3.45805,3.4482,3.45646,6790000.0
2008-04-30 05:15:00,3.45223,3.45266,3.43824,3.45266,3400000.0
2008-04-30 05:16:00,3.45246,3.45246,3.4434,3.44804,3020000.0
2008-04-30 05:17:00,3.44905,3.45034,3.44055,3.44585,4160000.0
2008-04-30 05:18:00,3.45351,3.45467,3.4534,3.4534,1880000.0
2008-04-30 05:19:00,3.44891,3.45445,3.44867,3.45445,1880000.0
2008-04-30 05:20:00,3.45203,3.45203,3.43519,3.43519,5260000.0
2008-04-30 05:21:00,3.4549,3.4549,3.44818,3.45484,1880000.0
2008-04-30 05:22:00,3.43736,3.45294,3.43736,3.45294,4520000.0
2008-04-30 05:23:00,3.454,3.45487,3.44862,3.44862,1880000.0
2008-04-30 05:24:00,3.45344,3.45344,3.43726,3.44894,3030000.0
2008-04-30 05:25:00,3.45484,3.45484,3.45337,3.45337,1130000.0
2008-04-30 05:26:00,3.45114,3.45252,3.45114,3.45252,1500000.0
2008-04-30 05:27:00,3.45022,3.45463,3.45022,3.45463,1130000.0
2008-04-30 05:29:00,3.45047,3.45594,3.44528,3.45031,12020000.0
2008-04-30 05:30:00,3.45652,3.45652,3.4354,3.43578,4510000.0
2008-04-30 05:31:00,3.45098,3.45688,3.44641,3.45473,4520000.0
2008-04-30 05:32:00,3.4548,3.45493,3.44801,3.45493,2260000.0
2008-04-30 05:33:00,3.44945,3.45095,3.44945,3.45095,1130000.0
2008-04-30 05:34:00,3.45129,3.45129,3.42886,3.42886,3390000.0
2008-04-30 05:35:00,3.45051,3.45051,3.43327,3.43476,4510000.0
2008-04-30 05:36:00,3.44547,3.45505,3.4356,3.44878,4170000.0
2008-04-30 05:37:00,3.45144,3.45698,3.44959,3.45137,6400000.0
2008-04-30 05:39:00,3.4491,3.45473,3.4491,3.45346,1900000.0
2008-04-30 05:40:00,3.44813,3.45244,3.43095,3.45244,12790000.0
2008-04-30 05:41:00,3.44772,3.45247,3.43707,3.44833,6770000.0
2008-04-30 05:42:00,3.44901,3.45013,3.43664,3.45013,4520000.0
2008-04-30 05:43:00,3.44757,3.44757,3.43357,3.43357,2630000.0
2008-04-30 05:45:00,3.44832,3.45697,3.44813,3.45697,4880000.0
2008-04-30 05:48:00,3.45215,3.45311,3.44441,3.45311,3380000.0
2008-04-30 05:49:00,3.43776,3.45193,3.43735,3.45193,6020000.0
2008-04-30 05:50:00,3.44799,3.44886,3.4277,3.4277,4130000.0
2008-04-30 05:52:00,3.43101,3.45315,3.43101,3.45315,3770000.0
2008-04-30 05:56:00,3.45112,3.45112,3.43258,3.43258,3030000.0
2008-04-30 05:57:00,3.44996,3.45382,3.44256,3.44937,4140000.0
2008-04-30 05:58:00,3.44892,3.44892,3.43681,3.44879,3020000.0
2008-04-30 05:59:00,3.44541,3.44933,3.42887,3.44724,11650000.0
2008-04-30 06:00:00,3.45571,3.45571,3.43592,3.4467,9400000.0
2008-04-30 06:01:00,3.44818,3.44818,3.42853,3.43251,13180000.0
2008-04-30 06:02:00,3.45021,3.45625,3.45021,3.45095,4530000.0
2008-04-30 06:03:00,3.45317,3.45344,3.44823,3.45344,4140000.0
2008-04-30 06:04:00,3.4495,3.45085,3.44034,3.45085,3390000.0
2008-04-30 06:05:00,3.44771,3.44954,3.43158,3.43158,4140000.0
2008-04-30 06:06:00,3.45269,3.45269,3.44106,3.45214,3770000.0
2008-04-30 06:07:00,3.43899,3.44978,3.43899,3.44978,2630000.0
2008-04-30 06:08:00,3.44368,3.44607,3.43328,3.44538,3750000.0
2008-04-30 06:09:00,3.45231,3.45316,3.45231,3.45316,1500000.0
2008-04-30 06:10:00,3.4499,3.44995,3.42933,3.42933,4520000.0
2008-04-30 06:11:00,3.44337,3.45309,3.44318,3.45309,1880000.0
2008-04-30 06:12:00,3.45359,3.45359,3.43434,3.45037,4520000.0
2008-04-30 06:13:00,3.44904,3.45138,3.44294,3.44812,3400000.0
2008-04-30 06:14:00,3.44864,3.45572,3.44492,3.44973,12790000.0
2008-04-30 06:15:00,3.45504,3.45504,3.43647,3.43647,3760000.0
2008-04-30 06:16:00,3.45243,3.45293,3.44614,3.45217,2640000.0
2008-04-30 06:17:00,3.44913,3.45244,3.43581,3.45244,7540000.0
2008-04-30 06:18:00,3.45059,3.45445,3.45059,3.45397,2640000.0
2008-04-30 06:20:00,3.43842,3.45432,3.43842,3.45432,5260000.0
2008-04-30 06:21:00,3.45423,3.45423,3.44852,3.4506,5630000.0
2008-04-30 06:22:00,3.45003,3.45445,3.44303,3.45356,5640000.0
2008-04-30 06:23:00,3.45315,3.45431,3.43906,3.45096,3780000.0
2008-04-30 06:24:00,3.44292,3.44886,3.43365,3.43365,4130000.0
2008-04-30 06:25:00,3.45025,3.4548,3.44442,3.45447,3770000.0
2008-04-30 06:26:00,3.43069,3.43389,3.42983,3.43389,1520000.0
2008-04-30 06:27:00,3.44841,3.45409,3.44463,3.44463,4880000.0
2008-04-30 06:28:00,3.44484,3.45293,3.44484,3.44881,3380000.0
2008-04-30 06:29:00,3.44948,3.45497,3.43573,3.44812,12800000.0
2008-04-30 06:30:00,3.45406,3.45688,3.44901,3.44901,4520000.0
2008-04-30 06:31:00,3.4539,3.45545,3.43955,3.43955,3390000.0
2008-04-30 06:32:00,3.45044,3.45568,3.45044,3.45552,4140000.0
2008-04-30 06:33:00,3.45021,3.45021,3.43629,3.4483,3390000.0
2008-04-30 06:34:00,3.45478,3.45478,3.44992,3.44992,3010000.0
2008-04-30 06:35:00,3.43389,3.43532,3.42953,3.42986,3390000.0
2008-04-30 06:36:00,3.45419,3.45419,3.45228,3.45228,1500000.0
2008-04-30 06:37:00,3.45374,3.45374,3.43167,3.45163,7130000.0
2008-04-30 06:38:00,3.45361,3.45471,3.44937,3.44937,2640000.0
2008-04-30 06:39:00,3.45104,3.45104,3.42938,3.42938,3750000.0
2008-04-30 06:40:00,3.44425,3.45324,3.44193,3.45171,6010000.0
2008-04-30 06:41:00,3.45498,3.45498,3.44465,3.4492,6380000.0
2008-04-30 06:42:00,3.44042,3.45378,3.43844,3.45153,6770000.0
2008-04-30 06:43:00,3.45032,3.45606,3.4475,3.45113,5260000.0
2008-04-30 06:44:00,3.44324,3.45355,3.44022,3.45325,9010000.0
2008-04-30 06:45:00,3.45594,3.45722,3.4513,3.45571,4510000.0
2008-04-30 06:46:00,3.45425,3.45522,3.44817,3.45319,3760000.0
2008-04-30 06:47:00,3.45146,3.45146,3.43465,3.43465,4890000.0
2008-04-30 06:48:00,3.45489,3.45489,3.44966,3.45479,4510000.0
2008-04-30 06:49:00,3.44347,3.45379,3.44347,3.44897,4140000.0
2008-04-30 06:50:00,3.45494,3.45494,3.44524,3.45408,4510000.0
2008-04-30 06:51:00,3.44905,3.45413,3.43877,3.45035,4880000.0
2008-04-30 06:52:00,3.45052,3.45614,3.44613,3.44994,8660000.0
2008-04-30 06:53:00,3.44913,3.45597,3.44811,3.45483,6390000.0
2008-04-30 06:54:00,3.44586,3.45208,3.44063,3.45208,4890000.0
2008-04-30 06:55:00,3.45168,3.45658,3.44608,3.44908,4890000.0
2008-04-30 06:56:00,3.44903,3.45373,3.44356,3.44673,6020000.0
2008-04-30 06:57:00,3.45142,3.45705,3.44971,3.44999,4520000.0
2008-04-30 06:58:00,3.45578,3.45649,3.45176,3.45176,3390000.0
2008-04-30 06:59:00,3.44169,3.45374,3.44019,3.45374,5650000.0
2008-04-30 07:00:00,3.45123,3.45663,3.45123,3.45505,3770000.0
2008-04-30 07:01:00,3.45035,3.45546,3.44734,3.45102,3770000.0
2008-04-30 07:02:00,3.4531,3.45461,3.4499,3.45389,3770000.0
2008-04-30 07:03:00,3.44612,3.45593,3.44612,3.44643,5640000.0
2008-04-30 07:04:00,3.43091,3.45251,3.43091,3.45251,3400000.0
2008-04-30 07:05:00,3.4541,3.45487,3.44985,3.44985,4510000.0
2008-04-30 07:06:00,3.45034,3.45468,3.44571,3.45356,4140000.0
2008-04-30 07:07:00,3.44983,3.45557,3.4462,3.45529,3770000.0
2008-04-30 07:08:00,3.45345,3.4566,3.44602,3.44602,9400000.0
2008-04-30 07:09:00,3.45469,3.45469,3.44465,3.4488,3770000.0
2008-04-30 07:10:00,3.44183,3.45533,3.44183,3.44343,3020000.0
2008-04-30 07:11:00,3.45393,3.45401,3.44383,3.45401,7530000.0
2008-04-30 07:12:00,3.45052,3.45382,3.44711,3.44711,5630000.0
2008-04-30 07:13:00,3.44976,3.45529,3.44622,3.45274,4140000.0
2008-04-30 07:14:00,3.45263,3.45263,3.43325,3.43325,9410000.0
2008-04-30 07:15:00,3.45769,3.45769,3.44919,3.45381,7140000.0
2008-04-30 07:16:00,3.45407,3.45407,3.44832,3.45395,4150000.0
2008-04-30 07:17:00,3.45476,3.45476,3.45019,3.45464,3400000.0
2008-04-30 07:18:00,3.45471,3.45471,3.45263,3.45263,1500000.0
2008-04-30 07:19:00,3.45011,3.45404,3.4366,3.44858,6390000.0
2008-04-30 07:20:00,3.45527,3.45527,3.45362,3.45421,2630000.0
2008-04-30 07:21:00,3.44926,3.45298,3.44758,3.45298,1510000.0
2008-04-30 07:22:00,3.45638,3.45831,3.44808,3.45171,5260000.0
2008-04-30 07:23:00,3.4527,3.45415,3.44325,3.45402,9780000.0
2008-04-30 07:24:00,3.45425,3.45466,3.44916,3.44916,3010000.0
2008-04-30 07:25:00,3.43414,3.45216,3.43414,3.44979,2640000.0
2008-04-30 07:26:00,3.4493,3.45618,3.44676,3.45503,7520000.0
2008-04-30 07:27:00,3.44297,3.45226,3.44297,3.45226,2640000.0
2008-04-30 07:28:00,3.45432,3.45582,3.44551,3.45508,5650000.0
2008-04-30 07:29:00,3.45548,3.45614,3.44681,3.45424,10530000.0
2008-04-30 07:30:00,3.45209,3.45209,3.43542,3.45026,3770000.0
2008-04-30 07:31:00,3.45514,3.45545,3.44455,3.44494,5280000.0
2008-04-30 07:32:00,3.4519,3.4522,3.43999,3.4522,3760000.0
2008-04-30 07:33:00,3.45107,3.46082,3.44816,3.45629,13170000.0
2008-04-30 07:34:00,3.45632,3.45632,3.44825,3.45467,3760000.0
2008-04-30 07:35:00,3.43974,3.45272,3.43974,3.44508,5630000.0
2008-04-30 07:36:00,3.45136,3.45549,3.45114,3.45216,6010000.0
2008-04-30 07:37:00,3.45548,3.45765,3.44682,3.44682,5280000.0
2008-04-30 07:38:00,3.4505,3.4505,3.43995,3.44656,3390000.0
2008-04-30 07:39:00,3.44953,3.45704,3.44565,3.44677,3400000.0
2008-04-30 07:40:00,3.4491,3.45536,3.44842,3.45536,4510000.0
2008-04-30 07:41:00,3.45214,3.45598,3.43758,3.43758,7520000.0
2008-04-30 07:42:00,3.4543,3.4543,3.44693,3.44971,2640000.0
2008-04-30 07:43:00,3.45041,3.45463,3.44979,3.45463,3380000.0
2008-04-30 07:45:00,3.45285,3.45285,3.43763,3.44689,3390000.0
2008-04-30 07:46:00,3.45321,3.4549,3.45321,3.4549,760000.0
2008-04-30 07:47:00,3.4498,3.45378,3.44868,3.44868,3390000.0
2008-04-30 07:48:00,3.45465,3.45465,3.45039,3.45209,5250000.0
2008-04-30 07:49:00,3.43332,3.45072,3.43332,3.44877,2260000.0
2008-04-30 07:50:00,3.44979,3.45497,3.44965,3.45488,5250000.0
2008-04-30 07:51:00,3.45293,3.45466,3.4433,3.45409,7510000.0
2008-04-30 07:52:00,3.45414,3.4542,3.44008,3.44008,3010000.0
2008-04-30 07:53:00,3.44878,3.45515,3.44878,3.45038,7520000.0
2008-04-30 07:54:00,3.4546,3.45474,3.44534,3.45094,5650000.0
2008-04-30 07:55:00,3.44449,3.45364,3.44449,3.45296,6010000.0
2008-04-30 07:56:00,3.44527,3.45182,3.43408,3.44809,4890000.0
2008-04-30 07:57:00,3.44931,3.45716,3.44657,3.45615,6010000.0
2008-04-30 07:58:00,3.45388,3.45473,3.45058,3.45083,7510000.0
2008-04-30 07:59:00,3.44887,3.45352,3.44447,3.45352,6390000.0
2008-04-30 08:00:00,3.45191,3.45485,3.43673,3.44628,5630000.0
2008-04-30 08:01:00,3.45612,3.45612,3.44722,3.45487,4140000.0
2008-04-30 08:02:00,3.45363,3.45456,3.45269,3.45418,4890000.0
2008-04-30 08:03:00,3.45145,3.45521,3.44643,3.45044,4890000.0
2008-04-30 08:04:00,3.4454,3.45544,3.4454,3.4539,3760000.0
2008-04-30 08:05:00,3.44542,3.4563,3.44542,3.45132,3020000.0
2008-04-30 08:06:00,3.45078,3.45454,3.44788,3.44788,4520000.0
2008-04-30 08:07:00,3.45082,3.45607,3.44546,3.45034,4520000.0
2008-04-30 08:08:00,3.44102,3.45346,3.44102,3.45346,6010000.0
2008-04-30 08:09:00,3.45312,3.45645,3.45284,3.45406,6010000.0
2008-04-30 08:10:00,3.4547,3.4547,3.44553,3.45401,7880000.0
2008-04-30 08:11:00,3.45305,3.45503,3.44203,3.44792,7130000.0
2008-04-30 08:12:00,3.45028,3.454,3.44545,3.454,4880000.0
2008-04-30 08:13:00,3.44704,3.45758,3.44704,3.45137,6010000.0
2008-04-30 08:14:00,3.44943,3.45267,3.44397,3.44889,8640000.0
2008-04-30 08:15:00,3.4522,3.45513,3.44905,3.4498,4520000.0
2008-04-30 08:16:00,3.45561,3.45561,3.45,3.45,4140000.0
2008-04-30 08:17:00,3.45464,3.45464,3.44469,3.45286,5640000.0
2008-04-30 08:18:00,3.45398,3.45459,3.44371,3.45044,6770000.0
2008-04-30 08:19:00,3.45311,3.45491,3.44775,3.45486,4890000.0
2008-04-30 08:20:00,3.45326,3.45326,3.44616,3.44869,4880000.0
2008-04-30 08:21:00,3.4512,3.45492,3.44761,3.45242,5630000.0
2008-04-30 08:22:00,3.44972,3.45481,3.44474,3.45437,8250000.0
2008-04-30 08:23:00,3.45483,3.45567,3.45021,3.45139,2640000.0
2008-04-30 08:24:00,3.45113,3.45476,3.44569,3.45213,6380000.0
2008-04-30 08:25:00,3.45481,3.45481,3.44851,3.44931,4140000.0
2008-04-30 08:26:00,3.45362,3.45424,3.44056,3.452,6390000.0
2008-04-30 08:27:00,3.45528,3.45594,3.45089,3.45384,6000000.0
2008-04-30 08:28:00,3.45455,3.45569,3.4491,3.45448,6760000.0
2008-04-30 08:29:00,3.44549,3.45548,3.44549,3.45118,7520000.0
2008-04-30 08:30:00,3.45144,3.4568,3.44738,3.45067,6020000.0
2008-04-30 08:31:00,3.45302,3.45614,3.44743,3.45417,6760000.0
2008-04-30 08:32:00,3.44971,3.45469,3.44546,3.451,5250000.0
2008-04-30 08:33:00,3.45509,3.45509,3.4456,3.44838,6030000.0
2008-04-30 08:34:00,3.45455,3.45529,3.44686,3.44889,4510000.0
2008-04-30 08:35:00,3.45301,3.4557,3.4467,3.44947,5640000.0
2008-04-30 08:36:00,3.45271,3.45547,3.44967,3.45482,5640000.0
2008-04-30 08:37:00,3.45452,3.45639,3.44687,3.45382,3400000.0
2008-04-30 08:38:00,3.45073,3.45333,3.44271,3.44777,4880000.0
2008-04-30 08:39:00,3.45534,3.45556,3.4507,3.45103,5260000.0
2008-04-30 08:40:00,3.44576,3.45528,3.44576,3.45395,4890000.0
2008-04-30 08:41:00,3.45274,3.4546,3.44734,3.44921,5260000.0
2008-04-30 08:42:00,3.45422,3.45796,3.4489,3.45784,7510000.0
2008-04-30 08:43:00,3.45692,3.45729,3.44941,3.456,4890000.0
2008-04-30 08:44:00,3.45278,3.45815,3.44939,3.45575,6020000.0
2008-04-30 08:45:00,3.45748,3.45776,3.44822,3.45776,3760000.0
2008-04-30 08:46:00,3.45237,3.45419,3.4464,3.4464,2270000.0
2008-04-30 08:47:00,3.45191,3.45191,3.44064,3.44552,5640000.0
2008-04-30 08:48:00,3.45461,3.45751,3.44588,3.45751,5260000.0
2008-04-30 08:49:00,3.45491,3.45794,3.45143,3.45143,3770000.0
2008-04-30 08:50:00,3.45244,3.45647,3.44658,3.45482,5260000.0
2008-04-30 08:51:00,3.44755,3.45622,3.44485,3.45138,6770000.0
2008-04-30 08:52:00,3.4529,3.45495,3.44837,3.4504,5260000.0
2008-04-30 08:53:00,3.45098,3.45415,3.44458,3.45415,6390000.0
2008-04-30 08:54:00,3.45524,3.45675,3.44719,3.44719,4880000.0
2008-04-30 08:55:00,3.45355,3.45578,3.44252,3.45416,6010000.0
2008-04-30 08:56:00,3.45421,3.45543,3.44526,3.45413,4140000.0
2008-04-30 08:57:00,3.4559,3.4559,3.44594,3.45152,3760000.0
2008-04-30 08:58:00,3.45551,3.45551,3.44701,3.44701,6760000.0
2008-04-30 08:59:00,3.45349,3.45648,3.45015,3.45202,6010000.0
2008-04-30 09:00:00,3.44779,3.45863,3.44751,3.45601,8630000.0
2008-04-30 09:01:00,3.45116,3.45651,3.44725,3.45224,5630000.0
2008-04-30 09:02:00,3.45165,3.45694,3.45165,3.45694,3750000.0
2008-04-30 09:03:00,3.4573,3.4573,3.45018,3.4564,5630000.0
2008-04-30 09:04:00,3.45037,3.45707,3.44437,3.45707,6390000.0
2008-04-30 09:05:00,3.45607,3.45689,3.44603,3.45552,6020000.0
2008-04-30 09:06:00,3.45293,3.45727,3.44671,3.45727,8660000.0
2008-04-30 09:07:00,3.44727,3.45172,3.43986,3.44781,4140000.0
2008-04-30 09:08:00,3.44863,3.45689,3.44781,3.45637,4520000.0
2008-04-30 09:09:00,3.45044,3.45731,3.44795,3.45731,5640000.0
2008-04-30 09:10:00,3.45673,3.45673,3.44899,3.45516,8270000.0
2008-04-30 09:11:00,3.45314,3.45473,3.4463,3.44997,8260000.0
2008-04-30 09:12:00,3.45047,3.45483,3.45008,3.45095,4510000.0
2008-04-30 09:13:00,3.44826,3.45507,3.44544,3.4543,5670000.0
2008-04-30 09:14:00,3.44966,3.45382,3.44313,3.45382,13540000.0
2008-04-30 09:15:00,3.45254,3.45651,3.44735,3.44735,6380000.0
2008-04-30 09:16:00,3.45583,3.45609,3.45014,3.45609,6770000.0
2008-04-30 09:17:00,3.45157,3.4572,3.45098,3.45666,7890000.0
2008-04-30 09:18:00,3.4522,3.45604,3.45126,3.45587,5260000.0
2008-04-30 09:19:00,3.45649,3.45649,3.4495,3.45487,6390000.0
2008-04-30 09:20:00,3.45194,3.45546,3.4494,3.45477,4890000.0
2008-04-30 09:21:00,3.45594,3.45594,3.4453,3.45115,5270000.0
2008-04-30 09:22:00,3.44887,3.45649,3.4435,3.45544,6010000.0
2008-04-30 09:23:00,3.45492,3.45502,3.44801,3.45502,6010000.0
2008-04-30 09:24:00,3.4527,3.4544,3.44695,3.45269,4140000.0
2008-04-30 09:25:00,3.4509,3.45204,3.4509,3.45204,1130000.0
2008-04-30 09:26:00,3.45451,3.45538,3.43396,3.44257,5640000.0
2008-04-30 09:27:00,3.44755,3.45407,3.44755,3.454,4510000.0
2008-04-30 09:28:00,3.44941,3.45488,3.44273,3.45145,5650000.0
2008-04-30 09:29:00,3.45222,3.45419,3.44314,3.44314,12030000.0
2008-04-30 09:30:00,3.45223,3.45538,3.44898,3.45442,4500000.0
2008-04-30 09:31:00,3.45449,3.45449,3.44724,3.45444,8260000.0
2008-04-30 09:32:00,3.45081,3.45317,3.44723,3.44987,5270000.0
2008-04-30 09:33:00,3.45473,3.45533,3.44394,3.45389,5630000.0
2008-04-30 09:34:00,3.45263,3.45263,3.44047,3.44972,7140000.0
2008-04-30 09:35:00,3.45481,3.4552,3.45173,3.45485,3770000.0
2008-04-30 09:36:00,3.44665,3.45563,3.44601,3.44936,4520000.0
2008-04-30 09:37:00,3.45251,3.4566,3.4519,3.45631,4510000.0
2008-04-30 09:38:00,3.45428,3.4548,3.44828,3.4548,5270000.0
2008-04-30 09:39:00,3.45427,3.45516,3.44854,3.45186,8250000.0
2008-04-30 09:40:00,3.44586,3.45557,3.44586,3.45103,6760000.0
2008-04-30 09:41:00,3.45478,3.45577,3.44849,3.45577,5260000.0
2008-04-30 09:42:00,3.45624,3.45624,3.44928,3.4551,3770000.0
2008-04-30 09:43:00,3.44588,3.45647,3.44588,3.45647,3760000.0
2008-04-30 09:44:00,3.45368,3.45522,3.432,3.45494,10150000.0
2008-04-30 09:45:00,3.45067,3.45676,3.44557,3.45672,4140000.0
2008-04-30 09:46:00,3.45623,3.45623,3.44544,3.44609,7880000.0
2008-04-30 09:47:00,3.45236,3.45441,3.44439,3.45441,4890000.0
2008-04-30 09:48:00,3.45742,3.45742,3.44867,3.45691,6010000.0
2008-04-30 09:49:00,3.45308,3.45703,3.44663,3.45703,6380000.0
2008-04-30 09:50:00,3.45303,3.45563,3.44943,3.45493,4510000.0
2008-04-30 09:51:00,3.45426,3.45569,3.44995,3.4532,4510000.0
2008-04-30 09:52:00,3.45521,3.4554,3.44816,3.44908,5260000.0
2008-04-30 09:53:00,3.45579,3.45579,3.44928,3.45457,6020000.0
2008-04-30 09:54:00,3.45196,3.45392,3.44382,3.45392,4510000.0
2008-04-30 09:55:00,3.45354,3.45479,3.44453,3.45479,4500000.0
2008-04-30 09:56:00,3.45371,3.45458,3.44634,3.44898,5270000.0
2008-04-30 09:57:00,3.4564,3.4564,3.44653,3.44973,6020000.0
2008-04-30 09:58:00,3.45299,3.45733,3.44943,3.45377,6390000.0
2008-04-30 09:59:00,3.45429,3.45516,3.44311,3.45516,12020000.0
2008-04-30 10:00:00,3.45607,3.45666,3.44613,3.45252,4520000.0
2008-04-30 10:01:00,3.45231,3.45545,3.43893,3.45019,3770000.0
2008-04-30 10:02:00,3.45733,3.46048,3.44814,3.45786,7880000.0
2008-04-30 10:03:00,3.45341,3.45859,3.44663,3.45793,9780000.0
2008-04-30 10:04:00,3.45572,3.45645,3.44866,3.45598,7510000.0
2008-04-30 10:05:00,3.45351,3.45576,3.4446,3.45091,7510000.0
2008-04-30 10:06:00,3.45665,3.45732,3.4447,3.45555,5640000.0
2008-04-30 10:07:00,3.4566,3.4566,3.44405,3.44655,5260000.0
2008-04-30 10:08:00,3.45599,3.45691,3.45145,3.45691,7900000.0
2008-04-30 10:09:00,3.45104,3.456,3.4442,3.45321,7140000.0
2008-04-30 10:10:00,3.44695,3.45611,3.44634,3.45611,8640000.0
2008-04-30 10:11:00,3.45422,3.45543,3.44499,3.45213,10520000.0
2008-04-30 10:12:00,3.45633,3.45708,3.44839,3.45215,7140000.0
2008-04-30 10:13:00,3.45475,3.45531,3.44997,3.45139,6020000.0
2008-04-30 10:14:00,3.45194,3.45586,3.44575,3.45206,11660000.0
2008-04-30 10:15:00,3.45529,3.45529,3.44859,3.45525,6390000.0
2008-04-30 10:16:00,3.45301,3.45486,3.44821,3.45473,4140000.0
2008-04-30 10:17:00,3.44883,3.45216,3.44331,3.44819,5260000.0
2008-04-30 10:18:00,3.45523,3.45523,3.44678,3.45118,4130000.0
2008-04-30 10:19:00,3.45382,3.45548,3.44552,3.45155,5260000.0
2008-04-30 10:20:00,3.45523,3.45523,3.44442,3.45131,10510000.0
2008-04-30 10:21:00,3.45406,3.45406,3.44381,3.45373,10900000.0
2008-04-30 10:22:00,3.45254,3.45482,3.44641,3.45204,5270000.0
2008-04-30 10:23:00,3.45393,3.45548,3.44598,3.44598,4510000.0
2008-04-30 10:24:00,3.45318,3.45681,3.44657,3.45628,6400000.0
2008-04-30 10:25:00,3.44634,3.452,3.44634,3.44711,5260000.0
2008-04-30 10:26:00,3.45346,3.45532,3.44662,3.44926,7130000.0
2008-04-30 10:27:00,3.45508,3.45508,3.44519,3.45412,5260000.0
2008-04-30 10:28:00,3.45406,3.45406,3.44491,3.45055,4140000.0
2008-04-30 10:29:00,3.45078,3.45436,3.44209,3.45178,15420000.0
2008-04-30 10:30:00,3.45781,3.45781,3.44854,3.44854,6030000.0
2008-04-30 10:31:00,3.45015,3.45533,3.44204,3.45397,9760000.0
2008-04-30 10:32:00,3.45525,3.45525,3.44437,3.45461,4520000.0
2008-04-30 10:33:00,3.45123,3.45497,3.44529,3.45073,5270000.0
2008-04-30 10:34:00,3.45162,3.45512,3.44544,3.4466,7140000.0
2008-04-30 10:35:00,3.4525,3.4579,3.45207,3.45223,4520000.0
2008-04-30 10:36:00,3.45345,3.45654,3.44889,3.45233,6760000.0
2008-04-30 10:37:00,3.45541,3.45659,3.44939,3.45659,8250000.0
2008-04-30 10:38:00,3.4519,3.45491,3.44983,3.45352,6750000.0
2008-04-30 10:39:00,3.44965,3.4571,3.44965,3.45056,4140000.0
2008-04-30 10:40:00,3.45672,3.45672,3.44439,3.45543,6750000.0
2008-04-30 10:41:00,3.45106,3.45461,3.44361,3.45461,6390000.0
2008-04-30 10:42:00,3.45072,3.45515,3.44438,3.44901,5650000.0
2008-04-30 10:43:00,3.45156,3.46041,3.44835,3.4501,5650000.0
2008-04-30 10:44:00,3.45207,3.45494,3.44928,3.4532,6010000.0
2008-04-30 10:45:00,3.45547,3.45636,3.44925,3.45516,5640000.0
2008-04-30 10:46:00,3.45289,3.45421,3.44483,3.45421,4140000.0
2008-04-30 10:47:00,3.45125,3.45546,3.4509,3.45546,4140000.0
2008-04-30 10:48:00,3.45571,3.45728,3.4477,3.45077,6760000.0
2008-04-30 10:49:00,3.45003,3.45664,3.44946,3.45156,6770000.0
2008-04-30 10:50:00,3.45162,3.45558,3.44838,3.45551,6770000.0
2008-04-30 10:51:00,3.45062,3.4547,3.44344,3.4547,4150000.0
2008-04-30 10:52:00,3.45733,3.45733,3.45171,3.45618,5260000.0
2008-04-30 10:53:00,3.44708,3.4576,3.44708,3.45709,6010000.0
2008-04-30 10:54:00,3.45301,3.4562,3.44602,3.45535,4150000.0
2008-04-30 10:55:00,3.45629,3.4569,3.45039,3.45631,7140000.0
2008-04-30 10:56:00,3.45853,3.45853,3.44508,3.45072,7140000.0
2008-04-30 10:57:00,3.45075,3.45587,3.44759,3.45587,6010000.0
2008-04-30 10:58:00,3.45554,3.4567,3.45126,3.4567,4140000.0
2008-04-30 10:59:00,3.45695,3.45697,3.44724,3.45697,6010000.0
2008-04-30 11:00:00,3.45044,3.45448,3.44252,3.44564,12780000.0
2008-04-30 11:01:00,3.45489,3.4557,3.45131,3.4557,6010000.0
2008-04-30 11:02:00,3.45393,3.45416,3.44609,3.45416,4520000.0
2008-04-30 11:03:00,3.45108,3.45673,3.44455,3.45205,5280000.0
2008-04-30 11:04:00,3.45064,3.45607,3.44475,3.45148,4510000.0
2008-04-30 11:05:00,3.4516,3.45583,3.4453,3.45175,6400000.0
2008-04-30 11:06:00,3.45497,3.45543,3.44474,3.45543,7130000.0
2008-04-30 11:07:00,3.44595,3.45545,3.44595,3.45011,5260000.0
2008-04-30 11:08:00,3.45535,3.45535,3.44432,3.4539,4900000.0
2008-04-30 11:09:00,3.45384,3.45677,3.44744,3.45264,4520000.0
2008-04-30 11:10:00,3.45164,3.4569,3.44418,3.45348,5640000.0
2008-04-30 11:11:00,3.45264,3.45557,3.43742,3.45541,7140000.0
2008-04-30 11:12:00,3.45658,3.45723,3.44702,3.45708,6030000.0
2008-04-30 11:13:00,3.45176,3.4559,3.44858,3.4559,4150000.0
2008-04-30 11:14:00,3.45347,3.45625,3.4448,3.45607,10530000.0
2008-04-30 11:15:00,3.45205,3.45666,3.44837,3.45518,5630000.0
2008-04-30 11:16:00,3.44946,3.45605,3.44724,3.45301,5630000.0
2008-04-30 11:17:00,3.4559,3.45609,3.44873,3.44947,5260000.0
2008-04-30 11:18:00,3.45462,3.45553,3.44635,3.45553,4880000.0
2008-04-30 11:19:00,3.45117,3.45763,3.44913,3.45701,5250000.0
2008-04-30 11:20:00,3.44698,3.45536,3.44698,3.45536,6380000.0
2008-04-30 11:21:00,3.45023,3.45644,3.44914,3.45119,3770000.0
2008-04-30 11:22:00,3.45688,3.45688,3.45417,3.45555,6400000.0
2008-04-30 11:23:00,3.45498,3.45547,3.44855,3.45307,4880000.0
2008-04-30 11:24:00,3.44559,3.45427,3.44559,3.45348,6010000.0
2008-04-30 11:25:00,3.44862,3.45559,3.44603,3.45559,6010000.0
2008-04-30 11:26:00,3.45058,3.45352,3.44848,3.45323,4510000.0
2008-04-30 11:27:00,3.45493,3.45493,3.44749,3.45045,6390000.0
2008-04-30 11:28:00,3.44793,3.45407,3.44434,3.45302,6390000.0
2008-04-30 11:29:00,3.44779,3.45558,3.44779,3.45099,10890000.0
2008-04-30 11:30:00,3.4542,3.4542,3.4452,3.44921,6010000.0
2008-04-30 11:31:00,3.44431,3.45521,3.44431,3.45521,4140000.0
2008-04-30 11:32:00,3.4549,3.45584,3.43996,3.45007,7140000.0
2008-04-30 11:33:00,3.45531,3.45647,3.44782,3.45517,6010000.0
2008-04-30 11:34:00,3.44861,3.45501,3.44861,3.45501,4510000.0
2008-04-30 11:35:00,3.45579,3.45579,3.44261,3.44462,5650000.0
2008-04-30 11:36:00,3.45433,3.45476,3.44713,3.45456,8640000.0
2008-04-30 11:37:00,3.4539,3.4539,3.44674,3.4488,7510000.0
2008-04-30 11:38:00,3.45222,3.45341,3.44358,3.45341,6000000.0
2008-04-30 11:39:00,3.44924,3.4539,3.44812,3.45389,4510000.0
2008-04-30 11:40:00,3.44969,3.45466,3.44621,3.44621,4880000.0
2008-04-30 11:41:00,3.45423,3.45423,3.44584,3.45069,5640000.0
2008-04-30 11:42:00,3.45401,3.45539,3.45018,3.45018,4140000.0
2008-04-30 11:43:00,3.4468,3.4539,3.44623,3.45187,7890000.0
2008-04-30 11:44:00,3.44844,3.45524,3.44774,3.44901,5630000.0
2008-04-30 11:45:00,3.45015,3.45551,3.45015,3.45507,4880000.0
2008-04-30 11:46:00,3.45111,3.45412,3.44671,3.45412,7510000.0
2008-04-30 11:47:00,3.44665,3.45506,3.44665,3.45506,5260000.0
2008-04-30 11:48:00,3.45571,3.45571,3.44542,3.45055,6390000.0
2008-04-30 11:49:00,3.45528,3.45611,3.44916,3.45609,5250000.0
2008-04-30 11:50:00,3.4534,3.45587,3.44497,3.45565,6010000.0
2008-04-30 11:51:00,3.45547,3.45596,3.45116,3.45495,7130000.0
2008-04-30 11:52:00,3.45432,3.45572,3.44849,3.45548,4880000.0
2008-04-30 11:53:00,3.45063,3.45525,3.44598,3.44598,6400000.0
2008-04-30 11:54:00,3.45529,3.45544,3.43625,3.44837,6020000.0
2008-04-30 11:55:00,3.45163,3.45581,3.44806,3.4528,4150000.0
2008-04-30 11:56:00,3.45074,3.45381,3.45025,3.45317,4510000.0
2008-04-30 11:57:00,3.44712,3.45612,3.44712,3.45282,5640000.0
2008-04-30 11:58:00,3.45222,3.45684,3.45035,3.45684,6380000.0
2008-04-30 11:59:00,3.45393,3.45586,3.44825,3.45317,7890000.0
2008-04-30 12:00:00,3.45137,3.456,3.44872,3.45507,4880000.0
2008-04-30 12:01:00,3.45205,3.45609,3.44666,3.45187,6400000.0
2008-04-30 12:02:00,3.45336,3.45506,3.44417,3.45471,6030000.0
2008-04-30 12:03:00,3.44851,3.45519,3.44851,3.45519,4510000.0
2008-04-30 12:04:00,3.45431,3.45465,3.44887,3.45409,5270000.0
2008-04-30 12:05:00,3.44362,3.45474,3.44362,3.45474,6770000.0
2008-04-30 12:06:00,3.4482,3.45197,3.44281,3.44476,4880000.0
2008-04-30 12:07:00,3.44485,3.45418,3.44485,3.44965,4890000.0
2008-04-30 12:08:00,3.44805,3.45434,3.44196,3.45434,4140000.0
2008-04-30 12:09:00,3.44924,3.45248,3.4413,3.45223,4140000.0
2008-04-30 12:10:00,3.45048,3.45322,3.4492,3.45215,4880000.0
2008-04-30 12:11:00,3.45368,3.45437,3.44175,3.44175,4140000.0
2008-04-30 12:12:00,3.45382,3.45439,3.44569,3.44775,6020000.0
2008-04-30 12:13:00,3.45214,3.45214,3.44696,3.44859,5250000.0
2008-04-30 12:14:00,3.4546,3.45463,3.445,3.45414,6390000.0
2008-04-30 12:15:00,3.45441,3.45457,3.44909,3.45452,9030000.0
2008-04-30 12:16:00,3.44739,3.45261,3.44739,3.45261,3750000.0
2008-04-30 12:17:00,3.45235,3.45296,3.44575,3.44741,4880000.0
2008-04-30 12:18:00,3.4528,3.45348,3.44822,3.45348,4910000.0
2008-04-30 12:19:00,3.45479,3.45479,3.4429,3.44691,5260000.0
2008-04-30 12:20:00,3.45209,3.45411,3.4472,3.45087,4890000.0
2008-04-30 12:21:00,3.4536,3.45418,3.44801,3.44801,7140000.0
2008-04-30 12:22:00,3.44707,3.45306,3.44707,3.45014,5260000.0
2008-04-30 12:23:00,3.44917,3.4539,3.44507,3.44797,5630000.0
2008-04-30 12:24:00,3.44899,3.45357,3.44365,3.45115,7140000.0
2008-04-30 12:25:00,3.45207,3.45207,3.43948,3.44518,9030000.0
2008-04-30 12:26:00,3.44809,3.45338,3.44378,3.44395,8270000.0
2008-04-30 12:27:00,3.4505,3.45377,3.44318,3.45377,4890000.0
2008-04-30 12:28:00,3.44998,3.45437,3.44666,3.4537,3380000.0
2008-04-30 12:29:00,3.45073,3.45272,3.44596,3.45272,5260000.0
2008-04-30 12:30:00,3.45324,3.45422,3.44513,3.45369,18030000.0
2008-04-30 12:31:00,3.44422,3.45326,3.44422,3.45326,5640000.0
2008-04-30 12:32:00,3.44258,3.45324,3.44258,3.44923,6760000.0
2008-04-30 12:33:00,3.45048,3.45256,3.44117,3.45256,5630000.0
2008-04-30 12:34:00,3.44423,3.44952,3.44402,3.44952,4510000.0
2008-04-30 12:35:00,3.44812,3.45328,3.44669,3.45128,5640000.0
2008-04-30 12:36:00,3.45136,3.45321,3.44259,3.45042,4510000.0
2008-04-30 12:37:00,3.45357,3.45408,3.44404,3.45379,7140000.0
2008-04-30 12:38:00,3.44829,3.45298,3.44606,3.45298,5260000.0
2008-04-30 12:39:00,3.44297,3.45476,3.44297,3.45245,7510000.0
2008-04-30 12:40:00,3.44386,3.45287,3.44386,3.45182,4520000.0
2008-04-30 12:41:00,3.44829,3.44989,3.44167,3.44987,6380000.0
2008-04-30 12:42:00,3.4487,3.4543,3.44409,3.4543,7900000.0
2008-04-30 12:43:00,3.45183,3.45365,3.44633,3.45107,5640000.0
2008-04-30 12:44:00,3.44928,3.45351,3.44519,3.45341,4880000.0
2008-04-30 12:45:00,3.45282,3.45282,3.44368,3.44782,5630000.0
2008-04-30 12:46:00,3.45253,3.4534,3.44208,3.45192,5630000.0
2008-04-30 12:47:00,3.45469,3.45469,3.44851,3.45081,4880000.0
2008-04-30 12:48:00,3.44505,3.45425,3.44505,3.44846,5640000.0
2008-04-30 12:49:00,3.45096,3.45671,3.44643,3.44643,4510000.0
2008-04-30 12:50:00,3.4531,3.4531,3.44313,3.44879,4140000.0
2008-04-30 12:51:00,3.45322,3.45363,3.44786,3.4519,5260000.0
2008-04-30 12:52:00,3.45406,3.45427,3.4464,3.45427,5260000.0
2008-04-30 12:53:00,3.45398,3.45398,3.4422,3.45376,6380000.0
2008-04-30 12:54:00,3.45224,3.45425,3.44469,3.45425,5630000.0
2008-04-30 12:55:00,3.44935,3.4516,3.44935,3.45065,4880000.0
2008-04-30 12:56:00,3.4459,3.45196,3.4452,3.44673,6390000.0
2008-04-30 12:57:00,3.44231,3.45217,3.43962,3.45217,9770000.0
2008-04-30 12:58:00,3.44861,3.4516,3.44228,3.44228,6770000.0
2008-04-30 12:59:00,3.45301,3.45301,3.44113,3.45034,4520000.0
2008-04-30 13:00:00,3.45198,3.45198,3.44388,3.45141,6780000.0
2008-04-30 13:01:00,3.44807,3.45207,3.44163,3.45183,8630000.0
2008-04-30 13:02:00,3.44567,3.45398,3.44416,3.45144,5260000.0
2008-04-30 13:03:00,3.44773,3.45269,3.44211,3.45269,7160000.0
2008-04-30 13:04:00,3.45161,3.45161,3.44038,3.44642,5260000.0
2008-04-30 13:05:00,3.44325,3.45067,3.44108,3.44887,5260000.0
2008-04-30 13:06:00,3.44624,3.44855,3.44012,3.44855,4900000.0
2008-04-30 13:07:00,3.44577,3.44836,3.44264,3.44826,4510000.0
2008-04-30 13:08:00,3.44791,3.44878,3.44215,3.44436,4150000.0
2008-04-30 13:09:00,3.44358,3.44854,3.4374,3.44609,12780000.0
2008-04-30 13:10:00,3.4497,3.4497,3.44188,3.44791,4140000.0
2008-04-30 13:11:00,3.44783,3.44919,3.43884,3.44919,4880000.0
2008-04-30 13:12:00,3.4438,3.44769,3.4376,3.44217,6770000.0
2008-04-30 13:13:00,3.44686,3.44952,3.43837,3.4474,6760000.0
2008-04-30 13:14:00,3.44695,3.44707,3.43782,3.44416,9010000.0
2008-04-30 13:15:00,3.44371,3.44874,3.44168,3.44253,7880000.0
2008-04-30 13:16:00,3.44317,3.44792,3.43828,3.44453,4520000.0
2008-04-30 13:17:00,3.44358,3.44806,3.4429,3.44801,6020000.0
2008-04-30 13:18:00,3.44679,3.4482,3.43695,3.44735,6760000.0
2008-04-30 13:19:00,3.43587,3.44642,3.43554,3.44532,6770000.0
2008-04-30 13:20:00,3.44346,3.44346,3.4349,3.44092,6000000.0
2008-04-30 13:21:00,3.44516,3.44814,3.4372,3.44622,7140000.0
2008-04-30 13:22:00,3.445,3.445,3.43654,3.44097,4900000.0
2008-04-30 13:23:00,3.4405,3.44567,3.43837,3.44353,6390000.0
2008-04-30 13:24:00,3.43829,3.44597,3.43503,3.44597,5250000.0
2008-04-30 13:25:00,3.44557,3.44713,3.43715,3.44668,6380000.0
2008-04-30 13:26:00,3.44511,3.44511,3.43769,3.44406,6000000.0
2008-04-30 13:27:00,3.44411,3.44561,3.43988,3.44561,3400000.0
2008-04-30 13:28:00,3.44158,3.44559,3.43882,3.44559,6770000.0
2008-04-30 13:29:00,3.44519,3.44582,3.43926,3.44536,5250000.0
2008-04-30 13:30:00,3.4412,3.44579,3.44067,3.4447,7510000.0
2008-04-30 13:31:00,3.44665,3.44665,3.4393,3.44544,4510000.0
2008-04-30 13:32:00,3.44699,3.44699,3.43894,3.44528,6000000.0
2008-04-30 13:33:00,3.43985,3.44748,3.43781,3.44107,10900000.0
2008-04-30 13:34:00,3.44541,3.44754,3.43972,3.44197,6780000.0
2008-04-30 13:35:00,3.44464,3.44464,3.43575,3.44319,5260000.0
2008-04-30 13:36:00,3.44253,3.44692,3.43911,3.44398,6760000.0
2008-04-30 13:37:00,3.44569,3.4463,3.43568,3.4463,6760000.0
2008-04-30 13:38:00,3.44536,3.44572,3.44137,3.44137,4140000.0
2008-04-30 13:39:00,3.44468,3.44468,3.43671,3.43785,4880000.0
2008-04-30 13:40:00,3.43541,3.445,3.43411,3.44469,6760000.0
2008-04-30 13:41:00,3.43562,3.44568,3.43562,3.43567,6380000.0
2008-04-30 13:42:00,3.44257,3.44559,3.43628,3.44516,6750000.0
2008-04-30 13:43:00,3.43974,3.44614,3.43561,3.44614,5640000.0
2008-04-30 13:44:00,3.44552,3.44577,3.43619,3.44005,9020000.0
2008-04-30 13:45:00,3.44484,3.44484,3.43622,3.44048,6400000.0
2008-04-30 13:46:00,3.44463,3.44463,3.4333,3.43715,8650000.0
2008-04-30 13:47:00,3.44391,3.44659,3.43994,3.4411,5630000.0
2008-04-30 13:48:00,3.43819,3.44716,3.43681,3.44597,6010000.0
2008-04-30 13:49:00,3.43801,3.44455,3.43801,3.44016,5260000.0
2008-04-30 13:50:00,3.43875,3.44258,3.43465,3.44108,7510000.0
2008-04-30 13:51:00,3.44464,3.44464,3.43463,3.44039,4900000.0
2008-04-30 13:52:00,3.43794,3.44375,3.43601,3.43734,6010000.0
2008-04-30 13:53:00,3.43751,3.44177,3.43077,3.43725,9760000.0
2008-04-30 13:54:00,3.43979,3.44721,3.43636,3.4369,13160000.0
2008-04-30 13:55:00,3.44477,3.44634,3.44035,3.44516,6400000.0
2008-04-30 13:56:00,3.44872,3.44908,3.44264,3.44908,4880000.0
2008-04-30 13:57:00,3.44332,3.44861,3.43714,3.44198,5270000.0
2008-04-30 13:58:00,3.44732,3.4487,3.44279,3.44662,4510000.0
2008-04-30 13:59:00,3.44257,3.44859,3.44245,3.44548,7140000.0
2008-04-30 14:00:00,3.44651,3.4471,3.434,3.44127,9790000.0
2008-04-30 14:01:00,3.44063,3.44673,3.4358,3.44673,4510000.0
2008-04-30 14:02:00,3.44193,3.45081,3.43795,3.44544,6760000.0
2008-04-30 14:03:00,3.44931,3.44931,3.4394,3.44762,12020000.0
2008-04-30 14:04:00,3.44998,3.44998,3.44022,3.44108,4880000.0
2008-04-30 14:05:00,3.44546,3.44938,3.43689,3.44824,5260000.0
2008-04-30 14:06:00,3.4419,3.44736,3.43805,3.44444,8650000.0
2008-04-30 14:07:00,3.45114,3.45114,3.44038,3.45063,6390000.0
2008-04-30 14:08:00,3.44053,3.45021,3.43902,3.45021,5630000.0
2008-04-30 14:09:00,3.44591,3.45142,3.4449,3.44699,4890000.0
2008-04-30 14:10:00,3.44886,3.44886,3.43456,3.44294,6760000.0
2008-04-30 14:11:00,3.44413,3.44828,3.43835,3.44828,6010000.0
2008-04-30 14:12:00,3.44433,3.44947,3.43851,3.44586,6760000.0
2008-04-30 14:13:00,3.4458,3.44902,3.43492,3.44902,7130000.0
2008-04-30 14:14:00,3.44884,3.44898,3.43837,3.44646,4890000.0
2008-04-30 14:15:00,3.44723,3.44992,3.44256,3.44631,10140000.0
2008-04-30 14:16:00,3.4492,3.4492,3.43814,3.44909,6390000.0
2008-04-30 14:17:00,3.44904,3.44904,3.43895,3.44791,6010000.0
2008-04-30 14:18:00,3.44318,3.44677,3.43818,3.44639,6010000.0
2008-04-30 14:19:00,3.44975,3.44975,3.44233,3.4443,5260000.0
2008-04-30 14:20:00,3.43962,3.44897,3.43962,3.43976,4890000.0
2008-04-30 14:21:00,3.44567,3.4503,3.44273,3.4503,6760000.0
2008-04-30 14:22:00,3.44602,3.44766,3.43911,3.44577,7140000.0
2008-04-30 14:23:00,3.4444,3.4498,3.4444,3.44501,7510000.0
2008-04-30 14:24:00,3.44625,3.45155,3.44015,3.45019,9030000.0
2008-04-30 14:25:00,3.44926,3.45155,3.44216,3.44782,10890000.0
2008-04-30 14:26:00,3.44831,3.45441,3.44821,3.44954,5260000.0
2008-04-30 14:27:00,3.45574,3.45574,3.44333,3.44964,5640000.0
2008-04-30 14:28:00,3.44954,3.45416,3.44678,3.44889,7140000.0
2008-04-30 14:29:00,3.45234,3.45385,3.4475,3.45385,3400000.0
2008-04-30 14:30:00,3.45313,3.45395,3.44638,3.4532,6410000.0
2008-04-30 14:31:00,3.45226,3.45477,3.44588,3.44739,6760000.0
2008-04-30 14:32:00,3.44335,3.45342,3.44214,3.45342,7900000.0
2008-04-30 14:33:00,3.45248,3.45429,3.44667,3.45261,7510000.0
2008-04-30 14:34:00,3.44692,3.45224,3.44692,3.45224,5250000.0
2008-04-30 14:35:00,3.44921,3.4522,3.43973,3.4522,5630000.0
2008-04-30 14:36:00,3.44906,3.45098,3.44511,3.44887,4880000.0
2008-04-30 14:37:00,3.44729,3.45073,3.44626,3.44732,5250000.0
2008-04-30 14:38:00,3.45142,3.45157,3.44425,3.45157,7130000.0
2008-04-30 14:39:00,3.4456,3.45224,3.44198,3.45126,4890000.0
2008-04-30 14:40:00,3.4462,3.45101,3.4457,3.45101,4880000.0
2008-04-30 14:41:00,3.44555,3.45039,3.44053,3.44969,4140000.0
2008-04-30 14:42:00,3.45098,3.45126,3.44143,3.44806,7890000.0
2008-04-30 14:43:00,3.44756,3.45152,3.44409,3.45069,6760000.0
2008-04-30 14:44:00,3.45054,3.45169,3.44108,3.44916,8640000.0
2008-04-30 14:45:00,3.4487,3.45065,3.43889,3.45065,6770000.0
2008-04-30 14:46:00,3.44441,3.45336,3.44431,3.44741,5640000.0
2008-04-30 14:47:00,3.44505,3.45078,3.4404,3.44952,7140000.0
2008-04-30 14:48:00,3.44941,3.45026,3.44174,3.4489,4890000.0
2008-04-30 14:49:00,3.45123,3.45123,3.4445,3.45025,6760000.0
2008-04-30 14:50:00,3.44603,3.45166,3.44583,3.45013,8660000.0
2008-04-30 14:51:00,3.44561,3.45281,3.44561,3.44691,6000000.0
2008-04-30 14:52:00,3.45149,3.45149,3.44129,3.44291,4520000.0
2008-04-30 14:53:00,3.44646,3.4511,3.44516,3.4469,6380000.0
2008-04-30 14:54:00,3.44679,3.4519,3.44469,3.45107,5640000.0
2008-04-30 14:55:00,3.45089,3.45089,3.43713,3.44793,6400000.0
2008-04-30 14:56:00,3.44088,3.45014,3.44088,3.44271,6380000.0
2008-04-30 14:57:00,3.44786,3.45605,3.44227,3.44967,6020000.0
2008-04-30 14:58:00,3.44272,3.45159,3.44001,3.44215,5640000.0
2008-04-30 14:59:00,3.44798,3.45036,3.43887,3.44153,12020000.0
2008-04-30 15:00:00,3.44869,3.45461,3.44475,3.44811,9400000.0
2008-04-30 15:01:00,3.45101,3.4529,3.44584,3.45229,7520000.0
2008-04-30 15:02:00,3.45031,3.4505,3.43875,3.44952,7140000.0
2008-04-30 15:03:00,3.45306,3.45306,3.44388,3.44488,5640000.0
2008-04-30 15:04:00,3.44913,3.45073,3.43804,3.44891,9020000.0
2008-04-30 15:05:00,3.44317,3.45139,3.44135,3.45139,4890000.0
2008-04-30 15:06:00,3.44498,3.44969,3.43864,3.44969,7150000.0
2008-04-30 15:07:00,3.44244,3.45103,3.44244,3.45035,5630000.0
2008-04-30 15:08:00,3.44947,3.45023,3.4444,3.44675,5260000.0
2008-04-30 15:09:00,3.45182,3.45204,3.44131,3.45018,6020000.0
2008-04-30 15:10:00,3.44719,3.45121,3.44589,3.45077,5270000.0
2008-04-30 15:11:00,3.44182,3.45145,3.44182,3.44361,5260000.0
2008-04-30 15:12:00,3.44749,3.45097,3.44749,3.45097,2270000.0
2008-04-30 15:13:00,3.45248,3.45248,3.44324,3.44529,4880000.0
2008-04-30 15:14:00,3.45203,3.45242,3.44192,3.45042,12420000.0
2008-04-30 15:15:00,3.44809,3.45154,3.44482,3.44482,4880000.0
2008-04-30 15:16:00,3.4467,3.45192,3.44249,3.45096,4890000.0
2008-04-30 15:17:00,3.45063,3.45063,3.43912,3.44625,9030000.0
2008-04-30 15:18:00,3.4511,3.4511,3.43946,3.4492,6390000.0
2008-04-30 15:19:00,3.44692,3.45137,3.44252,3.44252,4140000.0
2008-04-30 15:20:00,3.45201,3.45405,3.44296,3.44861,5260000.0
2008-04-30 15:21:00,3.44631,3.45318,3.43947,3.44832,8270000.0
2008-04-30 15:22:00,3.44616,3.4514,3.44554,3.4514,5250000.0
2008-04-30 15:23:00,3.44999,3.45144,3.44032,3.45144,7140000.0
2008-04-30 15:24:00,3.44741,3.45181,3.44013,3.44938,8260000.0
2008-04-30 15:25:00,3.45151,3.45241,3.44555,3.44665,4880000.0
2008-04-30 15:26:00,3.45199,3.45199,3.43484,3.4491,7130000.0
2008-04-30 15:27:00,3.44811,3.45173,3.43868,3.44556,8290000.0
2008-04-30 15:28:00,3.44627,3.44932,3.4446,3.44829,4140000.0
2008-04-30 15:29:00,3.44726,3.45035,3.44157,3.44229,4890000.0
2008-04-30 15:30:00,3.4521,3.4521,3.44521,3.44675,9010000.0
2008-04-30 15:31:00,3.44822,3.45167,3.44193,3.44548,7880000.0
2008-04-30 15:32:00,3.44934,3.45123,3.44104,3.45123,4510000.0
2008-04-30 15:33:00,3.45162,3.45162,3.44482,3.45144,3770000.0
2008-04-30 15:34:00,3.45014,3.4525,3.44297,3.44924,7890000.0
2008-04-30 15:35:00,3.44595,3.45067,3.44411,3.44411,7130000.0
2008-04-30 15:36:00,3.45089,3.45126,3.44228,3.44685,6020000.0
2008-04-30 15:37:00,3.45095,3.45096,3.4415,3.4415,5260000.0
2008-04-30 15:38:00,3.44516,3.4516,3.44224,3.45134,6760000.0
2008-04-30 15:39:00,3.44363,3.45051,3.44349,3.45051,4890000.0
2008-04-30 15:40:00,3.44959,3.45022,3.43862,3.45022,6020000.0
2008-04-30 15:41:00,3.44654,3.45107,3.43734,3.45107,9010000.0
2008-04-30 15:42:00,3.44556,3.45253,3.44497,3.44497,4890000.0
2008-04-30 15:43:00,3.44257,3.4495,3.44257,3.4495,5250000.0
2008-04-30 15:44:00,3.44937,3.45105,3.44256,3.44256,3380000.0
2008-04-30 15:45:00,3.44877,3.45091,3.4403,3.45091,5250000.0
2008-04-30 15:46:00,3.45293,3.45293,3.43835,3.44994,5260000.0
2008-04-30 15:47:00,3.44239,3.45208,3.44239,3.44881,6020000.0
2008-04-30 15:48:00,3.45067,3.4516,3.44486,3.4516,3760000.0
2008-04-30 15:49:00,3.44792,3.45155,3.44321,3.44693,4140000.0
2008-04-30 15:50:00,3.45056,3.45126,3.44512,3.44908,4140000.0
2008-04-30 15:51:00,3.44595,3.45004,3.44513,3.44586,6770000.0
2008-04-30 15:52:00,3.44671,3.45202,3.44529,3.45202,6010000.0
2008-04-30 15:53:00,3.44814,3.45069,3.44183,3.44183,7880000.0
2008-04-30 15:54:00,3.44807,3.45121,3.44253,3.44828,7140000.0
2008-04-30 15:55:00,3.45104,3.45174,3.4438,3.45164,4880000.0
2008-04-30 15:56:00,3.45172,3.452,3.44562,3.4497,5630000.0
2008-04-30 15:57:00,3.4464,3.45099,3.44446,3.44931,4510000.0
2008-04-30 15:58:00,3.4495,3.4514,3.44853,3.4514,6770000.0
2008-04-30 15:59:00,3.44609,3.45083,3.44407,3.45006,11260000.0
2008-04-30 16:00:00,3.45026,3.45062,3.44389,3.45062,4890000.0
2008-04-30 16:01:00,3.4447,3.45068,3.4367,3.4413,8650000.0
2008-04-30 16:02:00,3.44542,3.45168,3.44542,3.45168,4890000.0
2008-04-30 16:03:00,3.44642,3.45106,3.44642,3.45106,4890000.0
2008-04-30 16:04:00,3.4484,3.45167,3.44267,3.45167,5650000.0
2008-04-30 16:05:00,3.44595,3.45259,3.44562,3.45192,6010000.0
2008-04-30 16:06:00,3.45124,3.45219,3.4397,3.44663,9760000.0
2008-04-30 16:07:00,3.44856,3.45058,3.44532,3.44967,3770000.0
2008-04-30 16:08:00,3.44877,3.4523,3.44048,3.44862,7500000.0
2008-04-30 16:09:00,3.44829,3.45186,3.44479,3.45174,7510000.0
2008-04-30 16:10:00,3.44959,3.45355,3.44247,3.45281,10530000.0
2008-04-30 16:11:00,3.44596,3.45136,3.44596,3.44999,4510000.0
2008-04-30 16:12:00,3.44522,3.45176,3.44422,3.45176,8270000.0
2008-04-30 16:13:00,3.45036,3.45036,3.44098,3.44643,5630000.0
2008-04-30 16:14:00,3.4517,3.4517,3.44109,3.45099,5250000.0
2008-04-30 16:15:00,3.45107,3.45124,3.44536,3.45124,4140000.0
2008-04-30 16:16:00,3.45163,3.45172,3.44232,3.44494,6000000.0
2008-04-30 16:17:00,3.44717,3.45062,3.4465,3.45015,4510000.0
2008-04-30 16:18:00,3.45258,3.45322,3.44298,3.44552,9030000.0
2008-04-30 16:19:00,3.45213,3.45214,3.44678,3.45147,4890000.0
2008-04-30 16:20:00,3.4506,3.45224,3.4451,3.44947,3390000.0
2008-04-30 16:21:00,3.44651,3.45326,3.44651,3.45271,6010000.0
2008-04-30 16:22:00,3.44906,3.45229,3.44196,3.45224,4140000.0
2008-04-30 16:23:00,3.45256,3.45313,3.44925,3.45256,7130000.0
2008-04-30 16:24:00,3.44944,3.45514,3.44781,3.45381,6400000.0
2008-04-30 16:25:00,3.45311,3.45449,3.44853,3.45408,3770000.0
2008-04-30 16:26:00,3.45385,3.45406,3.44361,3.45211,4890000.0
2008-04-30 16:27:00,3.44838,3.45297,3.44006,3.44996,12760000.0
2008-04-30 16:28:00,3.45454,3.45454,3.44823,3.4517,7880000.0
2008-04-30 16:29:00,3.45398,3.45398,3.44619,3.44961,5260000.0
2008-04-30 16:30:00,3.44484,3.45416,3.44484,3.45357,8640000.0
2008-04-30 16:31:00,3.44837,3.4524,3.44188,3.45057,11640000.0
2008-04-30 16:32:00,3.453,3.45331,3.44503,3.44903,5260000.0
2008-04-30 16:33:00,3.45317,3.45317,3.44472,3.45185,4890000.0
2008-04-30 16:34:00,3.45055,3.45211,3.44204,3.44321,5630000.0
2008-04-30 16:35:00,3.44973,3.45162,3.44143,3.44348,13150000.0
2008-04-30 16:36:00,3.45258,3.45258,3.44514,3.44623,4880000.0
2008-04-30 16:37:00,3.45009,3.45259,3.44268,3.4479,5640000.0
2008-04-30 16:38:00,3.44791,3.45208,3.44217,3.45208,10160000.0
2008-04-30 16:39:00,3.4509,3.45164,3.44452,3.44877,7130000.0
2008-04-30 16:40:00,3.44809,3.45222,3.44753,3.44753,6380000.0
2008-04-30 16:41:00,3.44711,3.45135,3.43864,3.44775,6390000.0
2008-04-30 16:42:00,3.45136,3.45136,3.43838,3.44478,4540000.0
2008-04-30 16:43:00,3.4521,3.45331,3.44814,3.45079,5630000.0
2008-04-30 16:44:00,3.44652,3.45387,3.4453,3.45185,6770000.0
2008-04-30 16:45:00,3.45022,3.45233,3.4439,3.44957,6390000.0
2008-04-30 16:46:00,3.44279,3.45177,3.44279,3.45177,6400000.0
2008-04-30 16:47:00,3.4481,3.45127,3.44575,3.44772,6020000.0
2008-04-30 16:48:00,3.44329,3.45258,3.44329,3.44637,4510000.0
2008-04-30 16:49:00,3.44994,3.45495,3.44341,3.45258,7890000.0
2008-04-30 16:50:00,3.45197,3.4536,3.44031,3.4536,4520000.0
2008-04-30 16:51:00,3.45305,3.45305,3.44205,3.4485,6760000.0
2008-04-30 16:52:00,3.445,3.45452,3.445,3.45234,7140000.0
2008-04-30 16:53:00,3.4511,3.4512,3.446,3.44648,5630000.0
2008-04-30 16:54:00,3.43858,3.45046,3.43858,3.44742,7130000.0
2008-04-30 16:55:00,3.45351,3.45351,3.44172,3.45134,4890000.0
2008-04-30 16:56:00,3.44421,3.44993,3.44164,3.44289,5270000.0
2008-04-30 16:57:00,3.44961,3.4523,3.44172,3.44172,3770000.0
2008-04-30 16:58:00,3.44283,3.44979,3.44283,3.44942,5650000.0
2008-04-30 16:59:00,3.44992,3.44992,3.4381,3.44723,10140000.0
2008-04-30 17:00:00,3.44978,3.44978,3.44012,3.44012,7890000.0
2008-04-30 17:01:00,3.44961,3.44961,3.43763,3.44571,6400000.0
2008-04-30 17:02:00,3.44435,3.44928,3.4416,3.44928,6750000.0
2008-04-30 17:03:00,3.44624,3.44863,3.43937,3.44476,5250000.0
2008-04-30 17:04:00,3.44554,3.44971,3.43722,3.44259,5640000.0
2008-04-30 17:05:00,3.44355,3.449,3.44239,3.44436,5260000.0
2008-04-30 17:06:00,3.44864,3.44978,3.4385,3.44099,7880000.0
2008-04-30 17:07:00,3.44975,3.45158,3.44493,3.44533,9010000.0
2008-04-30 17:08:00,3.44294,3.45133,3.43643,3.45133,6010000.0
2008-04-30 17:09:00,3.45249,3.45249,3.43701,3.44902,8640000.0
2008-04-30 17:10:00,3.44889,3.45021,3.43842,3.45021,4890000.0
2008-04-30 17:11:00,3.44549,3.45076,3.43965,3.45076,7130000.0
2008-04-30 17:12:00,3.45234,3.45237,3.4433,3.44575,4160000.0
2008-04-30 17:13:00,3.45006,3.45006,3.44296,3.44506,4890000.0
2008-04-30 17:14:00,3.44741,3.4515,3.44489,3.44577,11280000.0
2008-04-30 17:15:00,3.45077,3.45077,3.44159,3.44715,11270000.0
2008-04-30 17:16:00,3.44358,3.45016,3.43995,3.44857,7510000.0
2008-04-30 17:17:00,3.44883,3.44883,3.44315,3.44315,5270000.0
2008-04-30 17:18:00,3.44792,3.44974,3.44085,3.44096,3770000.0
2008-04-30 17:19:00,3.44035,3.4524,3.44035,3.45037,5630000.0
2008-04-30 17:20:00,3.44982,3.44982,3.44087,3.44925,4140000.0
2008-04-30 17:21:00,3.44908,3.44908,3.43746,3.44505,6020000.0
2008-04-30 17:22:00,3.44384,3.44839,3.43753,3.44461,11650000.0
2008-04-30 17:23:00,3.44926,3.44926,3.44034,3.44912,4150000.0
2008-04-30 17:24:00,3.44468,3.45205,3.44241,3.44987,10520000.0
2008-04-30 17:25:00,3.44523,3.45445,3.44236,3.44305,6770000.0
2008-04-30 17:26:00,3.44985,3.45016,3.43713,3.45016,7510000.0
2008-04-30 17:27:00,3.45332,3.45405,3.44557,3.44739,9010000.0
2008-04-30 17:28:00,3.44189,3.44988,3.44025,3.44927,7510000.0
2008-04-30 17:29:00,3.44957,3.45044,3.43871,3.45044,6770000.0
2008-04-30 17:30:00,3.45101,3.45357,3.44244,3.44244,5650000.0
2008-04-30 17:31:00,3.44948,3.44948,3.43975,3.44267,7140000.0
2008-04-30 17:32:00,3.44734,3.44828,3.44178,3.44748,6770000.0
2008-04-30 17:33:00,3.45011,3.4539,3.44281,3.45111,11290000.0
2008-04-30 17:34:00,3.44968,3.44968,3.44096,3.44192,4510000.0
2008-04-30 17:35:00,3.44961,3.44961,3.43829,3.44946,9760000.0
2008-04-30 17:36:00,3.44436,3.45049,3.44048,3.45006,7140000.0
2008-04-30 17:37:00,3.44266,3.45224,3.44266,3.44637,6390000.0
2008-04-30 17:38:00,3.44476,3.45112,3.43858,3.45008,15770000.0
2008-04-30 17:39:00,3.45075,3.45407,3.4446,3.44819,8270000.0
2008-04-30 17:40:00,3.44583,3.45076,3.4387,3.44699,9780000.0
2008-04-30 17:41:00,3.44134,3.44991,3.44134,3.44991,5270000.0
2008-04-30 17:42:00,3.44138,3.45106,3.44086,3.44651,11650000.0
2008-04-30 17:43:00,3.44567,3.45207,3.43976,3.4467,13540000.0
2008-04-30 17:44:00,3.44624,3.44967,3.44123,3.44503,4890000.0
2008-04-30 17:45:00,3.44422,3.44821,3.43736,3.44458,7530000.0
2008-04-30 17:46:00,3.44237,3.44924,3.43936,3.44924,5260000.0
2008-04-30 17:47:00,3.44505,3.44933,3.44423,3.44839,7140000.0
2008-04-30 17:48:00,3.44547,3.44854,3.44298,3.44397,4510000.0
2008-04-30 17:49:00,3.44766,3.44876,3.44295,3.44828,4510000.0
2008-04-30 17:50:00,3.44598,3.44888,3.43825,3.44888,7510000.0
2008-04-30 17:51:00,3.44024,3.45071,3.43913,3.44627,8250000.0
2008-04-30 17:52:00,3.44868,3.44903,3.44181,3.44773,6020000.0
2008-04-30 17:53:00,3.4459,3.45078,3.44108,3.44108,7140000.0
2008-04-30 17:54:00,3.4473,3.44881,3.4386,3.44881,6020000.0
2008-04-30 17:55:00,3.44621,3.44994,3.43998,3.44927,9010000.0
2008-04-30 17:56:00,3.44724,3.44859,3.43901,3.44278,6760000.0
2008-04-30 17:57:00,3.44317,3.44817,3.43785,3.44473,8650000.0
2008-04-30 17:58:00,3.44679,3.44918,3.43806,3.44774,9020000.0
2008-04-30 17:59:00,3.44757,3.4489,3.4375,3.4489,11270000.0
2008-04-30 18:00:00,3.44932,3.4499,3.4391,3.4456,12790000.0
2008-04-30 18:01:00,3.4424,3.44958,3.4424,3.44509,4140000.0
2008-04-30 18:02:00,3.44965,3.45142,3.44118,3.45026,9780000.0
2008-04-30 18:03:00,3.45022,3.45022,3.43985,3.44053,5260000.0
2008-04-30 18:04:00,3.44626,3.44958,3.439,3.44295,9400000.0
2008-04-30 18:05:00,3.44929,3.4499,3.43949,3.4493,9770000.0
2008-04-30 18:06:00,3.44519,3.44997,3.44098,3.44408,6770000.0
2008-04-30 18:07:00,3.43942,3.44891,3.43942,3.4481,4890000.0
2008-04-30 18:08:00,3.4448,3.4503,3.43982,3.44972,6770000.0
2008-04-30 18:09:00,3.44828,3.45022,3.44568,3.45022,4510000.0
2008-04-30 18:10:00,3.44884,3.45439,3.44356,3.45185,12020000.0
2008-04-30 18:11:00,3.44985,3.44985,3.44359,3.44545,4510000.0
2008-04-30 18:12:00,3.45076,3.45076,3.44129,3.44793,9040000.0
2008-04-30 18:13:00,3.45021,3.45031,3.44481,3.44822,4140000.0
2008-04-30 18:14:00,3.45062,3.45062,3.4402,3.44997,11630000.0
2008-04-30 18:15:00,3.44544,3.45122,3.44183,3.45043,8260000.0
2008-04-30 18:16:00,3.44082,3.45094,3.44082,3.44928,8650000.0
2008-04-30 18:17:00,3.45028,3.45028,3.44477,3.44504,6380000.0
2008-04-30 18:18:00,3.44959,3.45243,3.43954,3.44078,5660000.0
2008-04-30 18:19:00,3.44412,3.44647,3.4382,3.44297,7500000.0
2008-04-30 18:20:00,3.44403,3.44831,3.44168,3.44168,4510000.0
2008-04-30 18:21:00,3.4447,3.44707,3.43669,3.44412,10900000.0
2008-04-30 18:22:00,3.44866,3.44866,3.43901,3.4468,6760000.0
2008-04-30 18:23:00,3.44869,3.44982,3.44392,3.44509,4880000.0
2008-04-30 18:24:00,3.44474,3.44842,3.43695,3.44842,14310000.0
2008-04-30 18:25:00,3.44326,3.44821,3.43927,3.44222,8250000.0
2008-04-30 18:26:00,3.44895,3.45025,3.44043,3.4441,10530000.0
2008-04-30 18:27:00,3.44248,3.44935,3.44248,3.44927,4510000.0
2008-04-30 18:28:00,3.44859,3.44925,3.44453,3.44811,4880000.0
2008-04-30 18:29:00,3.44959,3.44973,3.44027,3.44811,7520000.0
2008-04-30 18:30:00,3.44935,3.44935,3.44102,3.4488,6760000.0
2008-04-30 18:31:00,3.44185,3.44806,3.44185,3.4472,6380000.0
2008-04-30 18:32:00,3.44874,3.44874,3.43897,3.43897,4520000.0
2008-04-30 18:33:00,3.44371,3.44911,3.44371,3.44911,3750000.0
2008-04-30 18:34:00,3.44586,3.44842,3.4429,3.44728,4510000.0
2008-04-30 18:35:00,3.44258,3.45027,3.44258,3.44489,9770000.0
2008-04-30 18:36:00,3.44198,3.45098,3.43984,3.44513,4880000.0
2008-04-30 18:37:00,3.44238,3.4484,3.43989,3.4484,11280000.0
2008-04-30 18:38:00,3.44373,3.44912,3.44249,3.44748,11630000.0
2008-04-30 18:39:00,3.4495,3.45026,3.44071,3.44946,7140000.0
2008-04-30 18:40:00,3.44272,3.44921,3.44272,3.44765,4520000.0
2008-04-30 18:41:00,3.44724,3.44948,3.44107,3.44803,5260000.0
2008-04-30 18:42:00,3.44454,3.44962,3.44022,3.44519,8630000.0
2008-04-30 18:43:00,3.44843,3.44843,3.44193,3.44374,4880000.0
2008-04-30 18:44:00,3.44753,3.44937,3.43952,3.44908,4880000.0
2008-04-30 18:45:00,3.44534,3.45093,3.44147,3.45031,8250000.0
2008-04-30 18:46:00,3.44571,3.4508,3.44051,3.44483,7520000.0
2008-04-30 18:47:00,3.44672,3.44879,3.43861,3.44879,4530000.0
2008-04-30 18:48:00,3.44489,3.44985,3.44392,3.44392,6760000.0
2008-04-30 18:49:00,3.44073,3.45152,3.44073,3.44838,5650000.0
2008-04-30 18:50:00,3.44425,3.44864,3.43859,3.44355,7890000.0
2008-04-30 18:51:00,3.4447,3.44613,3.44052,3.44537,4510000.0
2008-04-30 18:52:00,3.44477,3.4521,3.44196,3.45065,6400000.0
2008-04-30 18:53:00,3.44801,3.44979,3.43961,3.44556,8660000.0
2008-04-30 18:54:00,3.44834,3.44891,3.44338,3.44657,9760000.0
2008-04-30 18:55:00,3.4478,3.4493,3.44376,3.4493,4510000.0
2008-04-30 18:56:00,3.44372,3.4491,3.44212,3.44473,3760000.0
2008-04-30 18:57:00,3.44956,3.44956,3.44051,3.44453,4880000.0
2008-04-30 18:58:00,3.44804,3.45222,3.44067,3.4487,5660000.0
2008-04-30 18:59:00,3.44471,3.45144,3.44338,3.44493,6390000.0
2008-04-30 19:00:00,3.44928,3.44928,3.43847,3.44856,10140000.0
2008-04-30 19:01:00,3.44846,3.44996,3.4409,3.44574,4890000.0
2008-04-30 19:02:00,3.44466,3.4488,3.44268,3.4488,6390000.0
2008-04-30 19:03:00,3.44321,3.4483,3.438,3.44345,13520000.0
2008-04-30 19:04:00,3.44651,3.44872,3.44363,3.44872,5640000.0
2008-04-30 19:05:00,3.43986,3.44935,3.43947,3.4445,4510000.0
2008-04-30 19:06:00,3.44324,3.44712,3.4373,3.44118,11650000.0
2008-04-30 19:07:00,3.44886,3.44886,3.44368,3.44807,6770000.0
2008-04-30 19:08:00,3.44338,3.44792,3.43928,3.44792,5630000.0
2008-04-30 19:09:00,3.44405,3.44991,3.44035,3.44347,10520000.0
2008-04-30 19:10:00,3.43881,3.4475,3.43881,3.44698,6000000.0
2008-04-30 19:11:00,3.44428,3.44685,3.43659,3.43981,6390000.0
2008-04-30 19:12:00,3.44438,3.44589,3.43507,3.44538,9760000.0
2008-04-30 19:13:00,3.44514,3.4457,3.44015,3.44316,5630000.0
2008-04-30 19:14:00,3.4463,3.44952,3.43834,3.44291,9430000.0
2008-04-30 19:15:00,3.44805,3.44805,3.4356,3.44005,6010000.0
2008-04-30 19:16:00,3.44246,3.448,3.43703,3.43703,7880000.0
2008-04-30 19:17:00,3.44533,3.44745,3.43984,3.44478,6760000.0
2008-04-30 19:18:00,3.44089,3.44873,3.43858,3.44186,9390000.0
2008-04-30 19:19:00,3.44103,3.44613,3.43625,3.44107,8250000.0
2008-04-30 19:20:00,3.44137,3.44741,3.43725,3.44151,10520000.0
2008-04-30 19:21:00,3.44137,3.44839,3.44137,3.44452,6020000.0
2008-04-30 19:22:00,3.44523,3.44674,3.43632,3.44431,7140000.0
2008-04-30 19:23:00,3.44113,3.44662,3.43789,3.44624,7140000.0
2008-04-30 19:24:00,3.44559,3.44559,3.43828,3.44389,5270000.0
2008-04-30 19:25:00,3.44144,3.44925,3.44063,3.44838,5640000.0
2008-04-30 19:26:00,3.44352,3.44531,3.43578,3.44531,5640000.0
2008-04-30 19:27:00,3.44604,3.44619,3.43901,3.44077,4510000.0
2008-04-30 19:28:00,3.44117,3.44633,3.43665,3.43665,4510000.0
2008-04-30 19:29:00,3.44708,3.44894,3.43677,3.43677,6770000.0
2008-04-30 19:30:00,3.44538,3.45124,3.44117,3.44694,9770000.0
2008-04-30 19:31:00,3.43563,3.4473,3.43563,3.44078,6400000.0
2008-04-30 19:33:00,3.43875,3.44175,3.4384,3.44175,4140000.0
2008-04-30 19:34:00,3.43889,3.44502,3.43887,3.43887,6380000.0
2008-04-30 19:36:00,3.4468,3.45212,3.43956,3.44245,8650000.0
2008-04-30 19:37:00,3.44036,3.44693,3.43662,3.43662,9800000.0
2008-04-30 19:38:00,3.43967,3.44379,3.43297,3.44017,12420000.0
2008-04-30 19:39:00,3.4396,3.44394,3.4321,3.44394,7160000.0
2008-04-30 19:40:00,3.44426,3.45024,3.43951,3.44718,10150000.0
2008-04-30 19:41:00,3.44533,3.44553,3.43578,3.44553,16570000.0
2008-04-30 19:42:00,3.44183,3.44797,3.43742,3.44271,11280000.0
2008-04-30 19:43:00,3.44571,3.44606,3.44406,3.44564,4510000.0
2008-04-30 19:44:00,3.44015,3.44561,3.43935,3.44556,7140000.0
2008-04-30 19:45:00,3.44846,3.44846,3.43595,3.44204,12800000.0
2008-04-30 19:46:00,3.43528,3.44648,3.4351,3.43544,6770000.0
2008-04-30 19:47:00,3.44584,3.44726,3.439,3.44634,9030000.0
2008-04-30 19:48:00,3.44411,3.44535,3.44005,3.44457,8650000.0
2008-04-30 19:49:00,3.44388,3.44388,3.43416,3.44019,5270000.0
2008-04-30 19:50:00,3.44528,3.44563,3.43619,3.4455,7890000.0
2008-04-30 19:51:00,3.44469,3.44469,3.43352,3.44114,6400000.0
2008-04-30 19:52:00,3.44336,3.44683,3.43664,3.44637,7160000.0
2008-04-30 19:53:00,3.44517,3.44601,3.4367,3.4389,8290000.0
2008-04-30 19:54:00,3.44076,3.44615,3.4405,3.44442,6020000.0
2008-04-30 19:55:00,3.43632,3.44671,3.43632,3.44552,9770000.0
2008-04-30 19:56:00,3.44269,3.44968,3.43799,3.44595,10890000.0
2008-04-30 19:57:00,3.44325,3.44551,3.43784,3.44201,10910000.0
2008-04-30 19:58:00,3.44648,3.45047,3.43861,3.44708,8290000.0
2008-04-30 19:59:00,3.44335,3.44442,3.43291,3.43966,6390000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43917,3.44255,15430000.0
2008-04-30 20:01:00,3.43633,3.44638,3.43623,3.446,5280000.0
2008-04-30 20:02:00,3.43994,3.44646,3.43616,3.44354,8630000.0
2008-04-30 20:03:00,3.44524,3.44548,3.43816,3.44011,7150000.0
2008-04-30 20:04:00,3.44181,3.44509,3.43615,3.44475,4150000.0
2008-04-30 20:05:00,3.44576,3.44773,3.44273,3.44325,4150000.0
2008-04-30 20:06:00,3.44158,3.44812,3.44158,3.44171,4520000.0
2008-04-30 20:07:00,3.44617,3.44701,3.44248,3.4461,4140000.0
2008-04-30 20:08:00,3.44434,3.446,3.43642,3.4442,7530000.0
2008-04-30 20:09:00,3.44382,3.44761,3.43592,3.44761,6020000.0
2008-04-30 20:10:00,3.44668,3.44806,3.43814,3.44688,5270000.0
2008-04-30 20:11:00,3.44657,3.44749,3.43759,3.43759,4520000.0
2008-04-30 20:12:00,3.44664,3.44783,3.43736,3.44377,9780000.0
2008-04-30 20:13:00,3.4457,3.44721,3.4367,3.44607,4520000.0
2008-04-30 20:14:00,3.44085,3.45123,3.43755,3.4458,12800000.0
2008-04-30 20:15:00,3.44652,3.44652,3.43817,3.44244,3390000.0
2008-04-30 20:16:00,3.4391,3.4471,3.43828,3.44238,6390000.0
2008-04-30 20:17:00,3.44065,3.44893,3.43803,3.44058,9770000.0
2008-04-30 20:18:00,3.4476,3.45065,3.43992,3.44292,9030000.0
2008-04-30 20:19:00,3.44165,3.44658,3.44143,3.44143,3010000.0
2008-04-30 20:20:00,3.44635,3.44635,3.4414,3.44602,4510000.0
2008-04-30 20:21:00,3.44543,3.44546,3.43541,3.44072,16160000.0
2008-04-30 20:22:00,3.44563,3.44826,3.43561,3.44183,9420000.0
2008-04-30 20:23:00,3.44612,3.44838,3.43596,3.43596,6390000.0
2008-04-30 20:24:00,3.44714,3.44821,3.43879,3.43956,5270000.0
2008-04-30 20:25:00,3.44066,3.44737,3.44066,3.44737,4880000.0
2008-04-30 20:26:00,3.44701,3.44701,3.43856,3.44481,4140000.0
2008-04-30 20:27:00,3.44226,3.44821,3.43793,3.44613,7910000.0
2008-04-30 20:28:00,3.44701,3.44749,3.43373,3.43917,5270000.0
2008-04-30 20:29:00,3.44007,3.44882,3.4399,3.44142,6420000.0
2008-04-30 20:30:00,3.4442,3.44861,3.44147,3.44154,6390000.0
2008-04-30 20:31:00,3.44598,3.44644,3.43836,3.44584,7510000.0
2008-04-30 20:32:00,3.44549,3.44563,3.43563,3.44479,6390000.0
2008-04-30 20:33:00,3.44065,3.44616,3.43525,3.44572,9040000.0
2008-04-30 20:34:00,3.43464,3.44385,3.43329,3.44297,10940000.0
2008-04-30 20:35:00,3.43617,3.44715,3.43617,3.44432,8640000.0
2008-04-30 20:36:00,3.43927,3.44494,3.43927,3.44087,5650000.0
2008-04-30 20:37:00,3.44045,3.4461,3.43859,3.43859,6400000.0
2008-04-30 20:38:00,3.44511,3.44511,3.43517,3.44238,4510000.0
2008-04-30 20:39:00,3.43894,3.44342,3.43393,3.43894,8260000.0
2008-04-30 20:40:00,3.43714,3.44394,3.43714,3.44275,3770000.0
2008-04-30 20:41:00,3.44427,3.44483,3.43763,3.44433,6010000.0
2008-04-30 20:42:00,3.43286,3.44297,3.43185,3.43762,7910000.0
2008-04-30 20:43:00,3.44012,3.44402,3.43405,3.43496,12040000.0
2008-04-30 20:44:00,3.44096,3.44996,3.43811,3.44639,8300000.0
2008-04-30 20:45:00,3.44293,3.44662,3.44153,3.44354,3770000.0
2008-04-30 20:46:00,3.43899,3.44252,3.43267,3.44252,7520000.0
2008-04-30 20:47:00,3.43881,3.44456,3.43764,3.44399,11650000.0
2008-04-30 20:48:00,3.44463,3.44508,3.4397,3.44479,2640000.0
2008-04-30 20:49:00,3.4373,3.44429,3.43511,3.43511,5650000.0
2008-04-30 20:50:00,3.43653,3.44364,3.43241,3.43826,10550000.0
2008-04-30 20:51:00,3.4447,3.44489,3.44206,3.44206,5260000.0
2008-04-30 20:52:00,3.43949,3.44525,3.43541,3.43805,10520000.0
2008-04-30 20:53:00,3.4438,3.44464,3.44114,3.44197,4520000.0
2008-04-30 20:54:00,3.43443,3.44594,3.43443,3.444,10550000.0
2008-04-30 20:55:00,3.44485,3.44988,3.43956,3.44598,11660000.0
2008-04-30 20:56:00,3.44079,3.44363,3.43489,3.43489,4520000.0
2008-04-30 20:57:00,3.44091,3.44946,3.43755,3.44129,8290000.0
2008-04-30 20:58:00,3.44007,3.4468,3.4351,3.44163,6770000.0
2008-04-30 20:59:00,3.44018,3.44777,3.43802,3.44125,8260000.0
2008-04-30 21:00:00,3.44269,3.44699,3.43408,3.44396,4880000.0
2008-04-30 21:01:00,3.43665,3.443,3.43634,3.443,5270000.0
2008-04-30 21:02:00,3.44266,3.44275,3.43389,3.43389,5270000.0
2008-04-30 21:03:00,3.44006,3.44503,3.43943,3.43943,6390000.0
2008-04-30 21:04:00,3.44594,3.44756,3.43554,3.44084,7530000.0
2008-04-30 21:05:00,3.44379,3.44466,3.44094,3.44094,2270000.0
2008-04-30 21:06:00,3.44321,3.44535,3.43488,3.43954,7160000.0
2008-04-30 21:07:00,3.44509,3.44788,3.43689,3.44648,4880000.0
2008-04-30 21:08:00,3.44324,3.44333,3.43195,3.43775,8300000.0
2008-04-30 21:09:00,3.44074,3.44799,3.43479,3.44042,7900000.0
2008-04-30 21:10:00,3.43963,3.44437,3.43508,3.43508,4140000.0
2008-04-30 21:11:00,3.44236,3.44428,3.44018,3.44428,5260000.0
2008-04-30 21:12:00,3.43689,3.44288,3.43661,3.43917,4520000.0
2008-04-30 21:13:00,3.44395,3.44533,3.43593,3.44016,5270000.0
2008-04-30 21:14:00,3.44375,3.44469,3.43894,3.44318,10150000.0
2008-04-30 21:15:00,3.44806,3.44806,3.43553,3.44383,10160000.0
2008-04-30 21:16:00,3.43826,3.44373,3.43327,3.44373,3770000.0
2008-04-30 21:17:00,3.44333,3.44686,3.43601,3.43974,9420000.0
2008-04-30 21:18:00,3.44278,3.44485,3.44203,3.44346,4140000.0
2008-04-30 21:19:00,3.43638,3.44664,3.43608,3.43608,5270000.0
2008-04-30 21:20:00,3.44358,3.44417,3.43905,3.43905,4520000.0
2008-04-30 21:21:00,3.44438,3.44438,3.43858,3.44393,7150000.0
2008-04-30 21:22:00,3.43919,3.44263,3.43299,3.43767,4890000.0
2008-04-30 21:23:00,3.44661,3.45082,3.4374,3.43856,13930000.0
2008-04-30 21:24:00,3.44018,3.44494,3.43858,3.44413,5270000.0
2008-04-30 21:25:00,3.44459,3.44561,3.43556,3.43946,12430000.0
2008-04-30 21:26:00,3.44485,3.44485,3.43719,3.44373,6410000.0
2008-04-30 21:27:00,3.4412,3.44708,3.43816,3.43816,5270000.0
2008-04-30 21:28:00,3.44365,3.44779,3.43677,3.44061,10900000.0
2008-04-30 21:29:00,3.43991,3.44409,3.43364,3.43941,7140000.0
2008-04-30 21:30:00,3.4453,3.44755,3.44049,3.44566,7510000.0
2008-04-30 21:31:00,3.4437,3.44529,3.43593,3.44413,2270000.0
2008-04-30 21:32:00,3.43912,3.44434,3.43432,3.44242,7520000.0
2008-04-30 21:33:00,3.43701,3.44934,3.43701,3.44672,3010000.0
2008-04-30 21:34:00,3.44418,3.44539,3.43566,3.43566,4510000.0
2008-04-30 21:35:00,3.43929,3.44454,3.4353,3.44454,4140000.0
2008-04-30 21:36:00,3.44039,3.44838,3.43815,3.43815,9420000.0
2008-04-30 21:37:00,3.44605,3.44605,3.43938,3.44066,3010000.0
2008-04-30 21:38:00,3.44618,3.44727,3.44031,3.44718,5260000.0
2008-04-30 21:39:00,3.43975,3.44217,3.43401,3.44016,4140000.0
2008-04-30 21:40:00,3.44031,3.44627,3.43607,3.4459,4510000.0
2008-04-30 21:41:00,3.4458,3.44943,3.43888,3.44244,7910000.0
2008-04-30 21:42:00,3.44564,3.44565,3.44024,3.4455,4890000.0
2008-04-30 21:43:00,3.44088,3.44604,3.44076,3.44527,6030000.0
2008-04-30 21:44:00,3.43991,3.44467,3.43654,3.44467,10170000.0
2008-04-30 21:45:00,3.44822,3.44822,3.43989,3.44295,8640000.0
2008-04-30 21:46:00,3.44116,3.44567,3.44116,3.44438,3770000.0
2008-04-30 21:47:00,3.44014,3.44544,3.43484,3.442,7910000.0
2008-04-30 21:48:00,3.44273,3.44518,3.43867,3.44446,3390000.0
2008-04-30 21:49:00,3.44191,3.44746,3.43891,3.44549,4890000.0
2008-04-30 21:50:00,3.43896,3.44419,3.43601,3.43683,6030000.0
2008-04-30 21:51:00,3.44517,3.44517,3.43545,3.43771,3400000.0
2008-04-30 21:52:00,3.44025,3.44526,3.43583,3.44462,9790000.0
2008-04-30 21:53:00,3.44464,3.44464,3.43835,3.44297,5280000.0
2008-04-30 21:54:00,3.44336,3.44336,3.43092,3.43303,4520000.0
2008-04-30 21:55:00,3.43959,3.44548,3.43959,3.44501,8270000.0
2008-04-30 21:56:00,3.44329,3.44519,3.44329,3.44337,4140000.0
2008-04-30 21:57:00,3.443,3.44644,3.43414,3.44427,12420000.0
2008-04-30 21:58:00,3.44603,3.44758,3.44205,3.44567,4150000.0
2008-04-30 21:59:00,3.44508,3.44718,3.43564,3.44659,11640000.0
2008-04-30 22:00:00,3.44692,3.44692,3.43311,3.44062,4520000.0
2008-04-30 22:01:00,3.43936,3.44325,3.43304,3.44325,10520000.0
2008-04-30 22:02:00,3.44356,3.4475,3.43826,3.43891,7130000.0
2008-04-30 22:03:00,3.44021,3.44393,3.43673,3.44081,4140000.0
2008-04-30 22:04:00,3.44465,3.44509,3.43538,3.43956,8290000.0
2008-04-30 22:05:00,3.44561,3.44658,3.43634,3.43634,3390000.0
2008-04-30 22:06:00,3.43906,3.44429,3.43311,3.44429,11290000.0
2008-04-30 22:07:00,3.44049,3.44501,3.43549,3.43971,5650000.0
2008-04-30 22:08:00,3.44472,3.44647,3.43936,3.44432,4140000.0
2008-04-30 22:09:00,3.43658,3.44625,3.43658,3.44474,3400000.0
2008-04-30 22:10:00,3.43748,3.44878,3.43748,3.44474,6780000.0
2008-04-30 22:11:00,3.44464,3.44464,3.43489,3.44303,6380000.0
2008-04-30 22:12:00,3.44327,3.44424,3.43545,3.44004,4150000.0
2008-04-30 22:13:00,3.44485,3.44495,3.43552,3.43552,8270000.0
2008-04-30 22:14:00,3.44001,3.44592,3.43461,3.44037,10540000.0
2008-04-30 22:15:00,3.44888,3.44888,3.44002,3.44002,3770000.0
2008-04-30 22:16:00,3.44524,3.44524,3.43385,3.439,10570000.0
2008-04-30 22:17:00,3.44058,3.44454,3.43546,3.43941,7900000.0
2008-04-30 22:18:00,3.44355,3.445,3.44151,3.44151,2640000.0
2008-04-30 22:19:00,3.44038,3.44491,3.43532,3.44491,5630000.0
2008-04-30 22:20:00,3.44482,3.44683,3.43683,3.44036,12770000.0
2008-04-30 22:21:00,3.44336,3.44487,3.43542,3.44074,4520000.0
2008-04-30 22:22:00,3.44466,3.44495,3.4414,3.44349,2640000.0
2008-04-30 22:23:00,3.44419,3.44419,3.43697,3.44413,4890000.0
2008-04-30 22:24:00,3.44321,3.44321,3.43338,3.44285,9790000.0
2008-04-30 22:25:00,3.44049,3.44557,3.43533,3.43562,5650000.0
2008-04-30 22:26:00,3.43824,3.44497,3.43554,3.44434,7920000.0
2008-04-30 22:27:00,3.44391,3.44391,3.43361,3.4389,6030000.0
2008-04-30 22:28:00,3.44509,3.44759,3.44102,3.44391,6390000.0
2008-04-30 22:29:00,3.44488,3.44648,3.43651,3.44004,10130000.0
2008-04-30 22:30:00,3.44301,3.44585,3.44052,3.44052,3380000.0
2008-04-30 22:31:00,3.44264,3.44654,3.44032,3.44554,4510000.0
2008-04-30 22:32:00,3.43432,3.44711,3.43432,3.44559,10160000.0
2008-04-30 22:33:00,3.44362,3.44512,3.43765,3.44512,4890000.0
2008-04-30 22:34:00,3.44382,3.44447,3.43979,3.44429,4880000.0
2008-04-30 22:35:00,3.44432,3.44462,3.44201,3.44414,4530000.0
2008-04-30 22:36:00,3.43984,3.44321,3.43478,3.43904,7540000.0
2008-04-30 22:37:00,3.43897,3.44427,3.43469,3.44413,3780000.0
2008-04-30 22:38:00,3.43951,3.44466,3.43846,3.4444,6030000.0
2008-04-30 22:39:00,3.444,3.444,3.43792,3.44241,5650000.0
2008-04-30 22:40:00,3.43978,3.44553,3.43978,3.44553,4140000.0
2008-04-30 22:41:00,3.44422,3.44452,3.43762,3.44294,5270000.0
2008-04-30 22:42:00,3.43618,3.44801,3.43618,3.44073,5260000.0
2008-04-30 22:43:00,3.43664,3.44644,3.43664,3.44552,3390000.0
2008-04-30 22:44:00,3.4435,3.4435,3.43313,3.44283,4520000.0
2008-04-30 22:45:00,3.44818,3.44818,3.43826,3.43936,5640000.0
2008-04-30 22:47:00,3.44049,3.44556,3.43621,3.44285,7890000.0
2008-04-30 22:48:00,3.44047,3.44427,3.43938,3.44385,5270000.0
2008-04-30 22:49:00,3.44463,3.44491,3.43818,3.44441,4150000.0
2008-04-30 22:50:00,3.43699,3.44291,3.43379,3.43379,3760000.0
2008-04-30 22:51:00,3.44272,3.44417,3.43433,3.44041,9030000.0
2008-04-30 22:52:00,3.44288,3.44416,3.43843,3.44338,8650000.0
2008-04-30 22:53:00,3.44323,3.44496,3.4353,3.44354,11650000.0
2008-04-30 22:54:00,3.44219,3.44366,3.43422,3.43422,4140000.0
2008-04-30 22:55:00,3.43902,3.44544,3.43855,3.44387,6010000.0
2008-04-30 22:56:00,3.44183,3.44385,3.43838,3.44321,4880000.0
2008-04-30 22:57:00,3.43876,3.44295,3.43357,3.4419,4890000.0
2008-04-30 22:58:00,3.44297,3.44317,3.43266,3.44317,7520000.0
2008-04-30 22:59:00,3.44407,3.4456,3.43725,3.43755,14660000.0
2008-04-30 23:00:00,3.44582,3.44582,3.432,3.44282,8630000.0
2008-04-30 23:01:00,3.43869,3.4419,3.43213,3.43811,5260000.0
2008-04-30 23:02:00,3.44298,3.44438,3.43965,3.43965,5260000.0
2008-04-30 23:03:00,3.43212,3.44468,3.43159,3.44468,8660000.0
2008-04-30 23:04:00,3.44274,3.44425,3.43411,3.44425,9030000.0
2008-04-30 23:05:00,3.44562,3.44562,3.436,3.43963,4510000.0
2008-04-30 23:06:00,3.44403,3.44403,3.44035,3.44322,5630000.0
2008-04-30 23:07:00,3.44434,3.44434,3.43495,3.44299,5260000.0
2008-04-30 23:08:00,3.43505,3.4453,3.43495,3.44437,7890000.0
2008-04-30 23:09:00,3.44267,3.44267,3.43808,3.43837,2640000.0
2008-04-30 23:10:00,3.43929,3.44478,3.43262,3.4403,12790000.0
2008-04-30 23:12:00,3.43456,3.44122,3.43447,3.43447,2630000.0
2008-04-30 23:13:00,3.43502,3.44367,3.43483,3.44367,3400000.0
2008-04-30 23:15:00,3.44691,3.44691,3.43762,3.44375,4140000.0
2008-04-30 23:16:00,3.44302,3.44398,3.43756,3.44376,4140000.0
2008-04-30 23:17:00,3.44308,3.44571,3.43576,3.43912,4140000.0
2008-04-30 23:18:00,3.4401,3.44704,3.43572,3.44453,7920000.0
2008-04-30 23:19:00,3.43315,3.4437,3.43315,3.44341,2640000.0
2008-04-30 23:20:00,3.44385,3.44755,3.43805,3.44489,3390000.0
2008-04-30 23:21:00,3.44536,3.44536,3.43333,3.43945,17670000.0
2008-04-30 23:22:00,3.44426,3.44426,3.43388,3.43411,6020000.0
2008-04-30 23:23:00,3.44219,3.44219,3.43206,3.43298,6400000.0
2008-04-30 23:24:00,3.44167,3.44431,3.43489,3.43489,3760000.0
2008-04-30 23:25:00,3.43997,3.44327,3.43443,3.43462,6760000.0
2008-04-30 23:26:00,3.43921,3.44476,3.4391,3.44364,4510000.0
2008-04-30 23:27:00,3.44193,3.44193,3.43202,3.43752,3760000.0
2008-04-30 23:28:00,3.44364,3.4444,3.43897,3.4444,3750000.0
2008-04-30 23:29:00,3.43943,3.44495,3.43447,3.44361,11270000.0
2008-04-30 23:30:00,3.44566,3.44576,3.4433,3.4433,3010000.0
2008-04-30 23:31:00,3.4441,3.4441,3.43462,3.43872,6390000.0
2008-04-30 23:32:00,3.44012,3.44406,3.4393,3.44382,4140000.0
2008-04-30 23:33:00,3.44007,3.44675,3.43623,3.44464,7140000.0
2008-04-30 23:34:00,3.44376,3.44442,3.43478,3.44433,8290000.0
2008-04-30 23:35:00,3.44209,3.44329,3.43627,3.43627,5640000.0
2008-04-30 23:36:00,3.43263,3.44433,3.43263,3.44072,4150000.0
2008-04-30 23:37:00,3.44124,3.44482,3.43477,3.43938,4520000.0
2008-04-30 23:38:00,3.43975,3.4435,3.43633,3.43778,3390000.0
2008-04-30 23:39:00,3.43914,3.44368,3.43435,3.43908,5650000.0
2008-04-30 23:40:00,3.43724,3.44383,3.43443,3.44262,3400000.0
2008-04-30 23:41:00,3.43919,3.44407,3.43513,3.44059,4510000.0
2008-04-30 23:42:00,3.44278,3.44278,3.4326,3.44249,7160000.0
2008-04-30 23:45:00,3.44861,3.44861,3.44557,3.44798,2250000.0
2008-04-30 23:46:00,3.44552,3.44552,3.43593,3.44477,5640000.0
2008-04-30 23:47:00,3.44121,3.4435,3.43499,3.43499,4510000.0
2008-04-30 23:49:00,3.44195,3.44302,3.43344,3.44302,7900000.0
2008-04-30 23:50:00,3.43877,3.44411,3.43789,3.43789,3760000.0
2008-04-30 23:51:00,3.43378,3.44562,3.43378,3.44562,1510000.0
2008-04-30 23:52:00,3.43795,3.4465,3.43795,3.4393,6760000.0
2008-04-30 23:53:00,3.43645,3.4443,3.43645,3.4443,2270000.0
2008-04-30 23:54:00,3.43775,3.44301,3.43214,3.43931,8270000.0
2008-04-30 23:55:00,3.44441,3.44441,3.44425,3.44425,760000.0
2008-04-30 23:56:00,3.44447,3.44447,3.44036,3.44266,3390000.0
2008-04-30 23:57:00,3.4425,3.44412,3.439,3.439,3760000.0
2008-04-30 23:58:00,3.43761,3.4438,3.43251,3.4438,10150000.0
2008-04-30 23:59:00,3.43966,3.44619,3.4346,3.44229,9050000.0
2008-05-01 00:00:00,3.44729,3.46099,3.44245,3.45476,6410000.0
2008-05-01 00:01:00,3.43478,3.45899,3.43478,3.45899,3760000.0
2008-05-01 00:02:00,3.44266,3.44345,3.43864,3.4431,4890000.0
2008-05-01 00:03:00,3.45737,3.45737,3.43611,3.43611,3390000.0
2008-05-01 00:05:00,3.44149,3.44149,3.43481,3.43481,1130000.0
2008-05-01 00:06:00,3.44425,3.44676,3.4369,3.44439,4890000.0
2008-05-01 00:10:00,3.43368,3.44184,3.42972,3.44184,5250000.0
2008-05-01 00:12:00,3.44022,3.44277,3.43881,3.43933,4880000.0
2008-05-01 00:13:00,3.44158,3.45258,3.44155,3.44615,6000000.0
2008-05-01 00:14:00,3.45574,3.45872,3.43692,3.44591,10900000.0
2008-05-01 00:15:00,3.43919,3.45515,3.43919,3.45515,3380000.0
2008-05-01 00:16:00,3.44634,3.45797,3.43753,3.45797,5270000.0
2008-05-01 00:19:00,3.44882,3.45028,3.43785,3.43901,5650000.0
2008-05-01 00:20:00,3.44077,3.44735,3.4401,3.44564,4530000.0
2008-05-01 00:21:00,3.43682,3.44519,3.43682,3.44519,5650000.0
2008-05-01 00:22:00,3.44655,3.44686,3.437,3.437,4890000.0
2008-05-01 00:23:00,3.44423,3.44826,3.44138,3.44826,1880000.0
2008-05-01 00:24:00,3.43817,3.45074,3.43817,3.44644,6030000.0
2008-05-01 00:25:00,3.44178,3.44665,3.44148,3.44148,4510000.0
2008-05-01 00:26:00,3.43873,3.4428,3.43836,3.44225,1890000.0
2008-05-01 00:27:00,3.43411,3.44688,3.43411,3.44289,7890000.0
2008-05-01 00:28:00,3.43761,3.45051,3.43761,3.4397,6030000.0
2008-05-01 00:29:00,3.4394,3.44563,3.43799,3.44045,3390000.0
2008-05-01 00:30:00,3.44301,3.45022,3.44097,3.44109,9780000.0
2008-05-01 00:31:00,3.43374,3.44303,3.43319,3.43913,4890000.0
2008-05-01 00:32:00,3.4345,3.44805,3.4345,3.44805,3400000.0
2008-05-01 00:33:00,3.44377,3.44424,3.43749,3.44424,3020000.0
2008-05-01 00:34:00,3.44282,3.44449,3.43898,3.43898,1880000.0
2008-05-01 00:35:00,3.43693,3.44856,3.43693,3.44491,7180000.0
2008-05-01 00:39:00,3.44962,3.44962,3.44288,3.44922,6030000.0
2008-05-01 00:40:00,3.43727,3.44192,3.43727,3.44192,1130000.0
2008-05-01 00:41:00,3.44334,3.44404,3.44334,3.44404,1510000.0
2008-05-01 00:42:00,3.44577,3.44742,3.43806,3.44526,3400000.0
2008-05-01 00:43:00,3.43931,3.44065,3.43555,3.43943,4150000.0
2008-05-01 00:44:00,3.43801,3.44652,3.43704,3.44093,7160000.0
2008-05-01 00:45:00,3.44377,3.44668,3.43607,3.44485,4900000.0
2008-05-01 00:46:00,3.44279,3.44416,3.43442,3.44269,3780000.0
2008-05-01 00:47:00,3.43748,3.43748,3.43748,3.43748,750000.0
2008-05-01 00:52:00,3.44407,3.44438,3.43891,3.44297,4890000.0
2008-05-01 00:53:00,3.44095,3.44449,3.43406,3.44341,7530000.0
2008-05-01 00:54:00,3.43814,3.44262,3.43334,3.44226,4520000.0
2008-05-01 00:56:00,3.43295,3.44201,3.43041,3.44201,5250000.0
2008-05-01 00:58:00,3.44408,3.44525,3.43673,3.43982,6390000.0
2008-05-01 00:59:00,3.43903,3.44683,3.43903,3.44683,3390000.0
2008-05-01 01:00:00,3.44357,3.44632,3.44357,3.44399,4530000.0
2008-05-01 01:01:00,3.43929,3.44711,3.43929,3.43957,3020000.0
2008-05-01 01:02:00,3.44528,3.44528,3.43807,3.44365,2630000.0
2008-05-01 01:03:00,3.4396,3.44511,3.43854,3.43854,4900000.0
2008-05-01 01:04:00,3.44519,3.45021,3.44342,3.44519,4140000.0
2008-05-01 01:05:00,3.44358,3.44507,3.43495,3.44448,5260000.0
2008-05-01 01:06:00,3.44498,3.44741,3.44012,3.44328,5650000.0
2008-05-01 01:07:00,3.44368,3.44582,3.43567,3.43567,6760000.0
2008-05-01 01:08:00,3.44372,3.44882,3.44033,3.44432,4510000.0
2008-05-01 01:09:00,3.44185,3.4429,3.43165,3.43825,13550000.0
2008-05-01 01:10:00,3.44466,3.44698,3.4388,3.4388,5270000.0
2008-05-01 01:12:00,3.44034,3.44743,3.43473,3.43473,3400000.0
2008-05-01 01:13:00,3.44327,3.4442,3.4348,3.43971,3400000.0
2008-05-01 01:14:00,3.44061,3.4463,3.43536,3.4438,9390000.0
2008-05-01 01:15:00,3.44011,3.44753,3.43579,3.44753,2640000.0
2008-05-01 01:16:00,3.44407,3.44407,3.43914,3.44287,3400000.0
2008-05-01 01:17:00,3.43996,3.44388,3.43755,3.43923,7900000.0
2008-05-01 01:18:00,3.44799,3.44947,3.44002,3.44468,3400000.0
2008-05-01 01:19:00,3.43954,3.44551,3.43827,3.43925,3780000.0
2008-05-01 01:20:00,3.44392,3.44707,3.43982,3.43982,5270000.0
2008-05-01 01:21:00,3.43993,3.44586,3.43546,3.43546,3770000.0
2008-05-01 01:22:00,3.44017,3.44449,3.43897,3.44442,7540000.0
2008-05-01 01:23:00,3.44349,3.44652,3.43383,3.44379,4530000.0
2008-05-01 01:24:00,3.43998,3.44297,3.43316,3.44297,6020000.0
2008-05-01 01:26:00,3.43982,3.44847,3.43963,3.44847,4510000.0
2008-05-01 01:28:00,3.434,3.44252,3.43265,3.44252,3770000.0
2008-05-01 01:30:00,3.43966,3.44703,3.43843,3.44278,3770000.0
2008-05-01 01:31:00,3.43956,3.44661,3.43608,3.44156,7160000.0
2008-05-01 01:32:00,3.43962,3.44759,3.43962,3.44759,1500000.0
2008-05-01 01:33:00,3.44376,3.44376,3.4377,3.44324,4140000.0
2008-05-01 01:34:00,3.44572,3.44781,3.44071,3.44071,5640000.0
2008-05-01 01:35:00,3.43914,3.43914,3.43914,3.43914,380000.0
2008-05-01 01:36:00,3.44414,3.44414,3.44414,3.44414,750000.0
2008-05-01 01:39:00,3.43961,3.44303,3.43961,3.44303,1140000.0
2008-05-01 01:40:00,3.44534,3.44946,3.44002,3.44942,6050000.0
2008-05-01 01:41:00,3.44499,3.44942,3.44499,3.44942,760000.0
2008-05-01 01:42:00,3.43619,3.44313,3.43619,3.43714,4130000.0
2008-05-01 01:43:00,3.44457,3.44761,3.44087,3.44674,7150000.0
2008-05-01 01:44:00,3.43965,3.44674,3.43511,3.44413,9810000.0
2008-05-01 01:45:00,3.44111,3.44743,3.44034,3.44743,3020000.0
2008-05-01 01:46:00,3.43855,3.44338,3.43283,3.43876,8670000.0
2008-05-01 01:47:00,3.44623,3.44623,3.43844,3.44047,4890000.0
2008-05-01 01:48:00,3.44377,3.44385,3.43924,3.44385,4150000.0
2008-05-01 01:49:00,3.4421,3.44649,3.44192,3.44477,4140000.0
2008-05-01 01:50:00,3.44043,3.44392,3.43638,3.44392,3020000.0
2008-05-01 01:51:00,3.44402,3.44402,3.43725,3.43885,5280000.0
2008-05-01 01:52:00,3.44411,3.44859,3.44058,3.44367,4900000.0
2008-05-01 01:53:00,3.44437,3.44437,3.43887,3.44423,5660000.0
2008-05-01 01:54:00,3.44085,3.44356,3.43896,3.44166,3770000.0
2008-05-01 01:55:00,3.4433,3.44465,3.43992,3.44043,3380000.0
2008-05-01 01:56:00,3.44417,3.44476,3.43757,3.44385,4150000.0
2008-05-01 01:58:00,3.43542,3.44481,3.43542,3.44468,3770000.0
2008-05-01 02:00:00,3.44554,3.44695,3.4395,3.4395,3390000.0
2008-05-01 02:01:00,3.43315,3.44256,3.42938,3.44256,10160000.0
2008-05-01 02:02:00,3.44332,3.44417,3.44332,3.44417,760000.0
2008-05-01 02:03:00,3.44002,3.44867,3.43983,3.44867,4890000.0
2008-05-01 02:04:00,3.44281,3.44415,3.4338,3.44415,3390000.0
2008-05-01 02:05:00,3.44282,3.44426,3.43464,3.43747,6410000.0
2008-05-01 02:06:00,3.44817,3.44817,3.4393,3.4393,3380000.0
2008-05-01 02:07:00,3.43371,3.44291,3.43212,3.44258,12800000.0
2008-05-01 02:08:00,3.43881,3.44466,3.43881,3.44026,5270000.0
2008-05-01 02:09:00,3.44447,3.44447,3.43574,3.43941,4140000.0
2008-05-01 02:10:00,3.43977,3.44952,3.43818,3.44484,10940000.0
2008-05-01 02:11:00,3.44468,3.44468,3.44008,3.44463,5270000.0
2008-05-01 02:12:00,3.43834,3.44317,3.43322,3.44307,7170000.0
2008-05-01 02:13:00,3.44327,3.44409,3.43737,3.43924,2660000.0
2008-05-01 02:14:00,3.44389,3.45065,3.43988,3.44424,10150000.0
2008-05-01 02:15:00,3.43862,3.44817,3.43862,3.44656,4520000.0
2008-05-01 02:16:00,3.43947,3.44467,3.43947,3.4442,1880000.0
2008-05-01 02:17:00,3.43934,3.44609,3.43838,3.43838,7140000.0
2008-05-01 02:18:00,3.44367,3.44736,3.43779,3.4418,4140000.0
2008-05-01 02:19:00,3.43975,3.4441,3.43384,3.43384,7520000.0
2008-05-01 02:20:00,3.44435,3.44931,3.43727,3.44433,7910000.0
2008-05-01 02:21:00,3.43969,3.44515,3.43443,3.43761,3020000.0
2008-05-01 02:22:00,3.44327,3.44336,3.43443,3.44327,7140000.0
2008-05-01 02:23:00,3.44624,3.44656,3.43926,3.44443,3770000.0
2008-05-01 02:25:00,3.44309,3.44577,3.43542,3.43776,12810000.0
2008-05-01 02:26:00,3.44414,3.44444,3.43477,3.44312,5640000.0
2008-05-01 02:27:00,3.44617,3.44969,3.43735,3.44561,2280000.0
2008-05-01 02:28:00,3.43417,3.44209,3.43417,3.43614,4890000.0
2008-05-01 02:29:00,3.44431,3.44431,3.4428,3.4428,1130000.0
2008-05-01 02:30:00,3.43762,3.45152,3.43571,3.45152,10150000.0
2008-05-01 02:31:00,3.44251,3.44324,3.43897,3.44309,3390000.0
2008-05-01 02:32:00,3.4402,3.4456,3.43601,3.44222,6390000.0
2008-05-01 02:33:00,3.44105,3.45,3.43634,3.44439,7510000.0
2008-05-01 02:34:00,3.44227,3.44494,3.43422,3.44211,6400000.0
2008-05-01 02:35:00,3.43297,3.44299,3.43104,3.44299,6400000.0
2008-05-01 02:36:00,3.44292,3.45012,3.44042,3.45012,4510000.0
2008-05-01 02:37:00,3.44353,3.44417,3.43445,3.44249,6400000.0
2008-05-01 02:38:00,3.43477,3.44411,3.43462,3.44257,5650000.0
2008-05-01 02:40:00,3.4381,3.44318,3.43806,3.44206,3020000.0
2008-05-01 02:41:00,3.44216,3.44405,3.43434,3.4394,6400000.0
2008-05-01 02:42:00,3.44384,3.44872,3.44138,3.4452,2640000.0
2008-05-01 02:43:00,3.43925,3.44452,3.43745,3.43965,6400000.0
2008-05-01 02:44:00,3.44336,3.44463,3.43483,3.43962,8280000.0
2008-05-01 02:45:00,3.44146,3.45127,3.44146,3.44816,4880000.0
2008-05-01 02:46:00,3.44282,3.44326,3.43273,3.44276,6410000.0
2008-05-01 02:47:00,3.43736,3.44497,3.43736,3.43988,5260000.0
2008-05-01 02:48:00,3.43309,3.44175,3.43309,3.44175,5280000.0
2008-05-01 02:49:00,3.434,3.44783,3.434,3.43891,4900000.0
2008-05-01 02:50:00,3.4348,3.44442,3.4348,3.4397,5250000.0
2008-05-01 02:51:00,3.44417,3.44852,3.44048,3.4433,7910000.0
2008-05-01 02:52:00,3.44322,3.44353,3.43893,3.44353,3390000.0
2008-05-01 02:53:00,3.44347,3.44479,3.43943,3.4408,4510000.0
2008-05-01 02:54:00,3.44414,3.44736,3.43767,3.44069,5660000.0
2008-05-01 02:55:00,3.4439,3.4439,3.43458,3.44354,5670000.0
2008-05-01 02:56:00,3.44422,3.44951,3.43931,3.44187,4880000.0
2008-05-01 02:57:00,3.44263,3.44376,3.43764,3.43764,3750000.0
2008-05-01 02:58:00,3.44346,3.44346,3.43692,3.43978,5640000.0
2008-05-01 02:59:00,3.43972,3.44923,3.4394,3.43995,9390000.0
2008-05-01 03:00:00,3.44202,3.44826,3.43952,3.4428,2650000.0
2008-05-01 03:01:00,3.43702,3.43999,3.43702,3.4372,3400000.0
2008-05-01 03:02:00,3.44242,3.45182,3.44242,3.44652,6040000.0
2008-05-01 03:03:00,3.43965,3.43965,3.43872,3.43872,1130000.0
2008-05-01 03:04:00,3.43312,3.44223,3.43104,3.44223,4530000.0
2008-05-01 03:05:00,3.44089,3.44304,3.43628,3.44304,4530000.0
2008-05-01 03:06:00,3.43819,3.44325,3.43592,3.43592,4150000.0
2008-05-01 03:07:00,3.43881,3.44821,3.43755,3.44166,6390000.0
2008-05-01 03:08:00,3.44299,3.44438,3.43879,3.43879,7150000.0
2008-05-01 03:09:00,3.43974,3.44469,3.43457,3.43457,3010000.0
2008-05-01 03:10:00,3.43555,3.44986,3.43555,3.44986,4520000.0
2008-05-01 03:12:00,3.44252,3.44445,3.43878,3.444,4130000.0
2008-05-01 03:13:00,3.44265,3.44428,3.4374,3.4374,3400000.0
2008-05-01 03:14:00,3.44381,3.44493,3.43516,3.44402,4890000.0
2008-05-01 03:15:00,3.44663,3.44831,3.43724,3.44001,5660000.0
2008-05-01 03:16:00,3.44221,3.44237,3.43362,3.43849,4150000.0
2008-05-01 03:17:00,3.44451,3.44743,3.43733,3.44523,4520000.0
2008-05-01 03:18:00,3.43893,3.43893,3.43482,3.43482,1880000.0
2008-05-01 03:19:00,3.45092,3.45092,3.43978,3.44485,5260000.0
2008-05-01 03:20:00,3.43951,3.44459,3.43822,3.44004,4890000.0
2008-05-01 03:21:00,3.43458,3.44099,3.43356,3.43365,2640000.0
2008-05-01 03:22:00,3.43967,3.44578,3.43596,3.44015,9790000.0
2008-05-01 03:23:00,3.43919,3.44391,3.43701,3.43974,4510000.0
2008-05-01 03:24:00,3.44429,3.44466,3.43938,3.44433,3030000.0
2008-05-01 03:25:00,3.44358,3.44775,3.43565,3.44358,4910000.0
2008-05-01 03:26:00,3.44743,3.45228,3.44743,3.45228,1510000.0
2008-05-01 03:27:00,3.43863,3.44384,3.43863,3.44384,2270000.0
2008-05-01 03:28:00,3.43528,3.44678,3.43528,3.44191,4150000.0
2008-05-01 03:29:00,3.44013,3.44684,3.4369,3.44498,8690000.0
2008-05-01 03:30:00,3.44067,3.44693,3.43534,3.43534,5640000.0
2008-05-01 03:32:00,3.4343,3.44648,3.4343,3.43748,3410000.0
2008-05-01 03:33:00,3.43863,3.45074,3.43506,3.45074,5680000.0
2008-05-01 03:34:00,3.43726,3.44418,3.43486,3.43486,4900000.0
2008-05-01 03:35:00,3.44377,3.44377,3.43672,3.43687,3030000.0
2008-05-01 03:36:00,3.44303,3.44424,3.43785,3.43841,3410000.0
2008-05-01 03:37:00,3.44603,3.44976,3.43968,3.44419,3770000.0
2008-05-01 03:38:00,3.43887,3.4429,3.4348,3.43899,4540000.0
2008-05-01 03:39:00,3.44106,3.44385,3.43838,3.44275,1900000.0
2008-05-01 03:40:00,3.43611,3.44415,3.43611,3.44415,2650000.0
2008-05-01 03:41:00,3.44347,3.44389,3.43815,3.43815,1520000.0
2008-05-01 03:42:00,3.44754,3.44754,3.4405,3.4405,1130000.0
2008-05-01 03:45:00,3.44214,3.44539,3.43535,3.44014,6050000.0
2008-05-01 03:46:00,3.43663,3.44954,3.43663,3.44762,4170000.0
2008-05-01 03:47:00,3.43837,3.44332,3.43395,3.43817,3030000.0
2008-05-01 03:48:00,3.43514,3.44441,3.43514,3.43865,3760000.0
2008-05-01 03:49:00,3.43714,3.44826,3.43714,3.44637,2640000.0
2008-05-01 03:50:00,3.44343,3.44353,3.43815,3.44246,4900000.0
2008-05-01 03:51:00,3.43867,3.44335,3.43227,3.44335,10910000.0
2008-05-01 03:52:00,3.44283,3.44428,3.43434,3.43888,3780000.0
2008-05-01 03:53:00,3.4454,3.45192,3.44526,3.44778,4170000.0
2008-05-01 03:54:00,3.44259,3.44259,3.44259,3.44259,1130000.0
2008-05-01 03:55:00,3.44399,3.44424,3.43484,3.44277,3780000.0
2008-05-01 03:56:00,3.434,3.44272,3.434,3.44192,3400000.0
2008-05-01 03:57:00,3.44776,3.45018,3.44776,3.45018,760000.0
2008-05-01 03:58:00,3.44374,3.44646,3.43601,3.43601,4910000.0
2008-05-01 03:59:00,3.43955,3.445,3.43955,3.4445,4900000.0
2008-05-01 04:00:00,3.4435,3.44729,3.43647,3.44296,3410000.0
2008-05-01 04:01:00,3.44501,3.44503,3.43532,3.44503,3030000.0
2008-05-01 04:02:00,3.44389,3.4463,3.43844,3.44091,4510000.0
2008-05-01 04:03:00,3.44146,3.44413,3.43542,3.43542,4160000.0
2008-05-01 04:04:00,3.44276,3.44383,3.4384,3.43852,1520000.0
2008-05-01 04:06:00,3.44279,3.44419,3.43482,3.44416,6760000.0
2008-05-01 04:07:00,3.44156,3.44321,3.4386,3.44269,3750000.0
2008-05-01 04:08:00,3.44151,3.44839,3.43905,3.43905,4140000.0
2008-05-01 04:09:00,3.43764,3.44208,3.43205,3.43628,9040000.0
2008-05-01 04:10:00,3.44304,3.44462,3.43973,3.44335,3390000.0
2008-05-01 04:11:00,3.43103,3.44151,3.43103,3.43378,4890000.0
2008-05-01 04:14:00,3.43894,3.44402,3.43462,3.43959,5650000.0
2008-05-01 04:15:00,3.43812,3.44677,3.43812,3.43987,1890000.0
2008-05-01 04:16:00,3.44385,3.44413,3.43462,3.43462,4150000.0
2008-05-01 04:18:00,3.43528,3.44897,3.43528,3.44464,6770000.0
2008-05-01 04:20:00,3.43518,3.44452,3.43518,3.44452,4140000.0
2008-05-01 04:22:00,3.43548,3.44442,3.43548,3.44442,3770000.0
2008-05-01 04:24:00,3.44121,3.44931,3.44121,3.44771,4150000.0
2008-05-01 04:25:00,3.44267,3.44402,3.43443,3.44402,4890000.0
2008-05-01 04:26:00,3.44319,3.44319,3.43864,3.44226,5630000.0
2008-05-01 04:27:00,3.43704,3.44897,3.43704,3.44261,6770000.0
2008-05-01 04:28:00,3.44647,3.45071,3.43976,3.44034,18410000.0
2008-05-01 04:29:00,3.4379,3.44246,3.43655,3.44174,6400000.0
2008-05-01 04:30:00,3.44896,3.45063,3.44181,3.4453,4510000.0
2008-05-01 04:31:00,3.44512,3.44608,3.43845,3.43959,3010000.0
2008-05-01 04:32:00,3.44272,3.45197,3.43865,3.45197,3390000.0
2008-05-01 04:33:00,3.45342,3.45342,3.44432,3.44432,2250000.0
2008-05-01 04:34:00,3.44427,3.44843,3.44013,3.44038,4520000.0
2008-05-01 04:35:00,3.44669,3.44963,3.43953,3.43953,4520000.0
2008-05-01 04:36:00,3.44554,3.45018,3.4372,3.45018,4890000.0
2008-05-01 04:38:00,3.44192,3.44758,3.43823,3.44446,3770000.0
2008-05-01 04:39:00,3.4363,3.45109,3.4363,3.44556,7140000.0
2008-05-01 04:40:00,3.43493,3.44682,3.43493,3.44375,4520000.0
2008-05-01 04:41:00,3.43653,3.44955,3.43653,3.44465,5650000.0
2008-05-01 04:42:00,3.43907,3.45023,3.43907,3.45023,2260000.0
2008-05-01 04:45:00,3.44675,3.44675,3.43565,3.44108,2640000.0
2008-05-01 04:46:00,3.43955,3.44341,3.43486,3.44341,5270000.0
2008-05-01 04:48:00,3.43665,3.44937,3.43663,3.44004,4880000.0
2008-05-01 04:49:00,3.43492,3.44357,3.43473,3.44357,4140000.0
2008-05-01 04:52:00,3.44255,3.44296,3.43494,3.43868,4530000.0
2008-05-01 04:54:00,3.44455,3.44455,3.43492,3.44432,8690000.0
2008-05-01 04:55:00,3.44328,3.44729,3.43897,3.44031,3030000.0
2008-05-01 04:56:00,3.45064,3.45064,3.43766,3.44376,4520000.0
2008-05-01 04:57:00,3.44834,3.44834,3.44624,3.44624,760000.0
2008-05-01 04:58:00,3.43954,3.44449,3.43929,3.44305,2650000.0
2008-05-01 04:59:00,3.44032,3.45212,3.44032,3.44613,6820000.0
2008-05-01 05:00:00,3.44182,3.45007,3.44182,3.44188,4130000.0
2008-05-01 05:02:00,3.44386,3.44512,3.44081,3.44301,5250000.0
2008-05-01 05:04:00,3.43814,3.44371,3.43228,3.44371,9050000.0
2008-05-01 05:05:00,3.44248,3.44248,3.43653,3.43653,2260000.0
2008-05-01 05:06:00,3.44453,3.44674,3.44045,3.44674,5280000.0
2008-05-01 05:07:00,3.4451,3.4451,3.43745,3.43745,2260000.0
2008-05-01 05:08:00,3.43939,3.44611,3.43917,3.44409,4150000.0
2008-05-01 05:09:00,3.44421,3.44581,3.43522,3.43522,5680000.0
2008-05-01 05:10:00,3.43934,3.44388,3.437,3.44388,1900000.0
2008-05-01 05:11:00,3.44144,3.44652,3.43712,3.44652,3030000.0
2008-05-01 05:12:00,3.43814,3.44519,3.43337,3.44028,7160000.0
2008-05-01 05:13:00,3.44412,3.44536,3.44412,3.44536,1130000.0
2008-05-01 05:14:00,3.43832,3.4436,3.43331,3.4436,6050000.0
2008-05-01 05:15:00,3.43874,3.44972,3.43874,3.44112,3390000.0
2008-05-01 05:16:00,3.44473,3.44473,3.44148,3.44148,1130000.0
2008-05-01 05:17:00,3.43866,3.44492,3.43866,3.43894,4900000.0
2008-05-01 05:18:00,3.44245,3.44479,3.43889,3.44295,4150000.0
2008-05-01 05:19:00,3.43759,3.44311,3.43465,3.44311,3020000.0
2008-05-01 05:20:00,3.44467,3.44513,3.44416,3.44435,3400000.0
2008-05-01 05:22:00,3.43621,3.44637,3.43621,3.44033,5630000.0
2008-05-01 05:23:00,3.4355,3.44554,3.4355,3.44554,1130000.0
2008-05-01 05:24:00,3.43587,3.44154,3.4324,3.44154,6010000.0
2008-05-01 05:25:00,3.44036,3.44419,3.44036,3.44419,1500000.0
2008-05-01 05:26:00,3.43789,3.44321,3.43789,3.44319,2260000.0
2008-05-01 05:27:00,3.4418,3.44462,3.43754,3.43754,3770000.0
2008-05-01 05:28:00,3.43809,3.44391,3.43391,3.44391,6010000.0
2008-05-01 05:29:00,3.43833,3.44298,3.43372,3.439,9400000.0
2008-05-01 05:30:00,3.44237,3.44694,3.43976,3.44025,3380000.0
2008-05-01 05:31:00,3.44494,3.44494,3.4422,3.44444,1510000.0
2008-05-01 05:32:00,3.43856,3.44375,3.43349,3.43349,3010000.0
2008-05-01 05:33:00,3.44587,3.44587,3.43956,3.43987,1880000.0
2008-05-01 05:34:00,3.44289,3.44289,3.43669,3.44196,2630000.0
2008-05-01 05:35:00,3.4396,3.44035,3.43454,3.43853,4140000.0
2008-05-01 05:36:00,3.44547,3.44631,3.43544,3.44073,5260000.0
2008-05-01 05:38:00,3.44218,3.44218,3.43745,3.4382,2270000.0
2008-05-01 05:39:00,3.44061,3.44061,3.43275,3.43275,1510000.0
2008-05-01 05:40:00,3.44566,3.44712,3.43538,3.44269,10520000.0
2008-05-01 05:43:00,3.4359,3.44599,3.4359,3.44599,1130000.0
2008-05-01 05:44:00,3.43888,3.44385,3.4353,3.43962,4910000.0
2008-05-01 05:45:00,3.44633,3.44633,3.44398,3.44398,1130000.0
2008-05-01 05:46:00,3.4393,3.44658,3.43596,3.4407,5680000.0
2008-05-01 05:49:00,3.44219,3.44726,3.4396,3.44298,10520000.0
2008-05-01 05:50:00,3.44492,3.44492,3.43449,3.43744,4130000.0
2008-05-01 05:51:00,3.44532,3.44532,3.44532,3.44532,380000.0
2008-05-01 05:53:00,3.43586,3.44614,3.43586,3.43626,6770000.0
2008-05-01 05:54:00,3.43371,3.44247,3.43211,3.43692,7140000.0
2008-05-01 05:56:00,3.43969,3.44543,3.43374,3.43374,5270000.0
2008-05-01 05:57:00,3.43979,3.44339,3.43919,3.43919,2640000.0
2008-05-01 05:58:00,3.44416,3.44478,3.43506,3.43506,3760000.0
2008-05-01 05:59:00,3.44093,3.44598,3.43581,3.43849,7530000.0
2008-05-01 06:00:00,3.44896,3.44896,3.4394,3.4394,4890000.0
2008-05-01 06:01:00,3.44114,3.44622,3.43682,3.44179,10170000.0
2008-05-01 06:02:00,3.43692,3.44397,3.43647,3.43647,4880000.0
2008-05-01 06:03:00,3.43859,3.44342,3.4369,3.43697,2650000.0
2008-05-01 06:05:00,3.4434,3.44535,3.4434,3.4448,1880000.0
2008-05-01 06:06:00,3.43388,3.44226,3.43253,3.44226,3030000.0
2008-05-01 06:07:00,3.43505,3.44541,3.43505,3.44311,4140000.0
2008-05-01 06:08:00,3.43359,3.44339,3.43148,3.44339,4880000.0
2008-05-01 06:09:00,3.44316,3.44404,3.43481,3.44146,4140000.0
2008-05-01 06:10:00,3.44167,3.44167,3.43615,3.43615,4880000.0
2008-05-01 06:12:00,3.44537,3.44537,3.43543,3.44474,3390000.0
2008-05-01 06:13:00,3.43885,3.44357,3.43527,3.44357,4130000.0
2008-05-01 06:14:00,3.43895,3.44485,3.43555,3.43966,12400000.0
2008-05-01 06:15:00,3.4455,3.4455,3.43446,3.43446,4140000.0
2008-05-01 06:16:00,3.44392,3.44539,3.43576,3.4377,3770000.0
2008-05-01 06:18:00,3.44227,3.44369,3.44159,3.44159,1140000.0
2008-05-01 06:19:00,3.44391,3.44458,3.43366,3.44263,5260000.0
2008-05-01 06:20:00,3.44592,3.44593,3.4388,3.44582,6410000.0
2008-05-01 06:21:00,3.44136,3.44381,3.4347,3.44381,3010000.0
2008-05-01 06:22:00,3.43154,3.43673,3.43133,3.43662,2270000.0
2008-05-01 06:23:00,3.44429,3.44429,3.44364,3.44364,760000.0
2008-05-01 06:24:00,3.4388,3.44438,3.43785,3.44429,3030000.0
2008-05-01 06:25:00,3.44144,3.44254,3.43409,3.44049,4150000.0
2008-05-01 06:26:00,3.43732,3.43732,3.42608,3.42608,1140000.0
2008-05-01 06:27:00,3.44405,3.44405,3.44034,3.44034,1880000.0
2008-05-01 06:28:00,3.43735,3.43735,3.42772,3.42772,2260000.0
2008-05-01 06:29:00,3.43849,3.44302,3.43269,3.43914,9060000.0
2008-05-01 06:30:00,3.44385,3.44725,3.44208,3.44491,4520000.0
2008-05-01 06:31:00,3.43317,3.43531,3.43317,3.43473,1520000.0
2008-05-01 06:33:00,3.43638,3.44561,3.4357,3.4383,3770000.0
2008-05-01 06:35:00,3.44154,3.44241,3.4312,3.44241,4890000.0
2008-05-01 06:36:00,3.42752,3.43617,3.42733,3.43617,4880000.0
2008-05-01 06:41:00,3.42752,3.43617,3.42733,3.43617,3770000.0
2008-05-01 06:45:00,3.446,3.446,3.42772,3.42818,8250000.0
2008-05-01 06:46:00,3.43521,3.44562,3.43521,3.44024,7890000.0
2008-05-01 06:47:00,3.44217,3.44261,3.43359,3.44206,4140000.0
2008-05-01 06:48:00,3.43696,3.44171,3.42723,3.44149,8660000.0
2008-05-01 06:49:00,3.44183,3.44408,3.44178,3.44178,4140000.0
2008-05-01 06:51:00,3.44397,3.44397,3.44277,3.44277,1510000.0
2008-05-01 06:52:00,3.43875,3.44199,3.43391,3.43897,7540000.0
2008-05-01 06:53:00,3.44359,3.44359,3.43566,3.44343,5280000.0
2008-05-01 06:54:00,3.44284,3.44449,3.43511,3.44449,4510000.0
2008-05-01 06:55:00,3.43673,3.43673,3.43673,3.43673,750000.0
2008-05-01 06:56:00,3.44407,3.44575,3.43988,3.44086,5640000.0
2008-05-01 06:57:00,3.44289,3.44289,3.43249,3.4407,3770000.0
2008-05-01 06:58:00,3.44025,3.44449,3.43513,3.44449,1880000.0
2008-05-01 06:59:00,3.42662,3.43602,3.42643,3.43527,6770000.0
2008-05-01 07:00:00,3.44168,3.4466,3.44168,3.44379,3010000.0
2008-05-01 07:01:00,3.443,3.44484,3.43994,3.44366,3030000.0
2008-05-01 07:02:00,3.43747,3.43897,3.42689,3.42689,4890000.0
2008-05-01 07:03:00,3.44417,3.44417,3.43733,3.44327,1510000.0
2008-05-01 07:04:00,3.43663,3.44184,3.43663,3.44184,3010000.0
2008-05-01 07:05:00,3.44267,3.44392,3.43685,3.43685,2640000.0
2008-05-01 07:06:00,3.43694,3.44435,3.4351,3.44435,4150000.0
2008-05-01 07:07:00,3.44187,3.44267,3.4319,3.44228,4150000.0
2008-05-01 07:08:00,3.43575,3.44218,3.43183,3.43383,7530000.0
2008-05-01 07:10:00,3.42779,3.44153,3.42779,3.44153,4510000.0
2008-05-01 07:12:00,3.42665,3.44067,3.42561,3.44067,3770000.0
2008-05-01 07:14:00,3.42702,3.43642,3.42702,3.43093,6410000.0
2008-05-01 07:15:00,3.44374,3.44374,3.43826,3.43826,1130000.0
2008-05-01 07:16:00,3.44208,3.44208,3.43345,3.44188,2640000.0
2008-05-01 07:18:00,3.44293,3.44293,3.43752,3.43752,1130000.0
2008-05-01 07:19:00,3.43606,3.44637,3.43552,3.44218,7150000.0
2008-05-01 07:20:00,3.44175,3.44175,3.42739,3.42739,3010000.0
2008-05-01 07:24:00,3.42598,3.42822,3.42226,3.42226,3380000.0
2008-05-01 07:25:00,3.44332,3.44332,3.43175,3.43898,5270000.0
2008-05-01 07:26:00,3.43861,3.44452,3.43434,3.44369,7540000.0
2008-05-01 07:27:00,3.43884,3.44005,3.42939,3.43994,3770000.0
2008-05-01 07:28:00,3.44392,3.44392,3.43518,3.43956,4510000.0
2008-05-01 07:29:00,3.44223,3.44716,3.43804,3.44558,6790000.0
2008-05-01 07:30:00,3.44196,3.44196,3.42992,3.43893,3010000.0
2008-05-01 07:31:00,3.43212,3.44346,3.43212,3.44182,4140000.0
2008-05-01 07:32:00,3.44271,3.44281,3.42657,3.44143,6770000.0
2008-05-01 07:33:00,3.43626,3.43885,3.42471,3.43547,13910000.0
2008-05-01 07:34:00,3.42817,3.42931,3.42374,3.42439,7140000.0
2008-05-01 07:35:00,3.44352,3.44352,3.44003,3.44003,1510000.0
2008-05-01 07:36:00,3.43266,3.43607,3.42972,3.43607,3760000.0
2008-05-01 07:37:00,3.43782,3.43964,3.43782,3.43782,2630000.0
2008-05-01 07:38:00,3.43658,3.43889,3.43392,3.43392,3380000.0
2008-05-01 07:39:00,3.4332,3.44257,3.4332,3.43325,6400000.0
2008-05-01 07:40:00,3.43142,3.43823,3.42574,3.43577,2260000.0
2008-05-01 07:41:00,3.43716,3.44139,3.43168,3.44139,3010000.0
2008-05-01 07:42:00,3.43156,3.44219,3.42747,3.4332,3760000.0
2008-05-01 07:44:00,3.44487,3.44487,3.42578,3.44345,9390000.0
2008-05-01 07:45:00,3.44192,3.44493,3.43783,3.43783,3760000.0
2008-05-01 07:46:00,3.44071,3.44558,3.43603,3.44547,4510000.0
2008-05-01 07:47:00,3.43958,3.44618,3.43958,3.44617,3380000.0
2008-05-01 07:48:00,3.44464,3.446,3.43884,3.446,4520000.0
2008-05-01 07:49:00,3.4402,3.44309,3.43131,3.43796,4510000.0
2008-05-01 07:50:00,3.44357,3.44458,3.43099,3.43501,4900000.0
2008-05-01 07:51:00,3.4451,3.44681,3.44154,3.44613,4140000.0
2008-05-01 07:52:00,3.44057,3.44668,3.4379,3.4379,4130000.0
2008-05-01 07:53:00,3.44199,3.44576,3.43847,3.44477,3760000.0
2008-05-01 07:54:00,3.44036,3.44036,3.43337,3.43602,3380000.0
2008-05-01 07:55:00,3.43256,3.44472,3.43256,3.44314,7510000.0
2008-05-01 07:56:00,3.44423,3.44883,3.43705,3.44169,7140000.0
2008-05-01 07:57:00,3.43333,3.44278,3.43333,3.43623,4500000.0
2008-05-01 07:58:00,3.44396,3.44591,3.44002,3.44002,10510000.0
2008-05-01 07:59:00,3.4379,3.44488,3.43305,3.44488,7890000.0
2008-05-01 08:00:00,3.43868,3.43918,3.42982,3.43918,4880000.0
2008-05-01 08:02:00,3.44219,3.44347,3.44118,3.44293,6760000.0
2008-05-01 08:03:00,3.43842,3.44458,3.43427,3.44236,7150000.0
2008-05-01 08:04:00,3.44501,3.44731,3.43748,3.43947,6770000.0
2008-05-01 08:05:00,3.43483,3.43764,3.42444,3.43511,6380000.0
2008-05-01 08:06:00,3.44514,3.44589,3.43947,3.44589,7890000.0
2008-05-01 08:07:00,3.44358,3.44542,3.44158,3.4434,3780000.0
2008-05-01 08:08:00,3.43387,3.44442,3.43387,3.44442,2630000.0
2008-05-01 08:09:00,3.4382,3.43893,3.42819,3.43893,5260000.0
2008-05-01 08:10:00,3.43798,3.44497,3.43675,3.44434,6000000.0
2008-05-01 08:11:00,3.44583,3.44623,3.44011,3.44379,7510000.0
2008-05-01 08:12:00,3.43862,3.44366,3.43692,3.44366,5260000.0
2008-05-01 08:13:00,3.43847,3.44551,3.43182,3.4411,6380000.0
2008-05-01 08:14:00,3.43893,3.44661,3.43764,3.43896,9380000.0
2008-05-01 08:15:00,3.44371,3.4459,3.43985,3.44067,6760000.0
2008-05-01 08:16:00,3.44379,3.44594,3.44149,3.44149,1880000.0
2008-05-01 08:17:00,3.44647,3.44647,3.4385,3.44292,7130000.0
2008-05-01 08:18:00,3.44141,3.44157,3.42569,3.43794,7130000.0
2008-05-01 08:19:00,3.4348,3.44164,3.43169,3.4398,6020000.0
2008-05-01 08:20:00,3.44135,3.44304,3.43579,3.44304,5630000.0
2008-05-01 08:21:00,3.44228,3.44561,3.43866,3.44561,3750000.0
2008-05-01 08:22:00,3.44248,3.44469,3.43789,3.43789,4880000.0
2008-05-01 08:23:00,3.44195,3.44472,3.43638,3.44296,5630000.0
2008-05-01 08:24:00,3.44182,3.44418,3.43268,3.44418,3390000.0
2008-05-01 08:25:00,3.44223,3.44264,3.43756,3.44264,5630000.0
2008-05-01 08:26:00,3.44043,3.44156,3.43172,3.44015,4890000.0
2008-05-01 08:27:00,3.44139,3.44435,3.43581,3.4423,4880000.0
2008-05-01 08:28:00,3.4409,3.44271,3.43313,3.44271,4890000.0
2008-05-01 08:29:00,3.4406,3.44077,3.43138,3.4383,5270000.0
2008-05-01 08:30:00,3.44662,3.44662,3.43578,3.43578,5630000.0
2008-05-01 08:31:00,3.44433,3.44542,3.43504,3.44389,4890000.0
2008-05-01 08:32:00,3.44314,3.44357,3.43836,3.44322,6020000.0
2008-05-01 08:33:00,3.44046,3.44467,3.43291,3.44395,4510000.0
2008-05-01 08:34:00,3.44416,3.44442,3.43765,3.44442,4510000.0
2008-05-01 08:35:00,3.43958,3.44453,3.43467,3.43467,5660000.0
2008-05-01 08:36:00,3.43813,3.4437,3.43813,3.43947,3010000.0
2008-05-01 08:37:00,3.44477,3.44634,3.43591,3.44438,4890000.0
2008-05-01 08:38:00,3.44226,3.44359,3.43786,3.43979,7140000.0
2008-05-01 08:39:00,3.44358,3.44583,3.43818,3.43818,6760000.0
2008-05-01 08:40:00,3.44349,3.44393,3.4384,3.44242,5650000.0
2008-05-01 08:41:00,3.44268,3.44268,3.43796,3.43796,3770000.0
2008-05-01 08:42:00,3.44295,3.44394,3.43612,3.44339,7510000.0
2008-05-01 08:43:00,3.44261,3.44317,3.43653,3.44201,5260000.0
2008-05-01 08:44:00,3.43725,3.44234,3.43242,3.44234,6390000.0
2008-05-01 08:45:00,3.44417,3.44559,3.43523,3.44413,5260000.0
2008-05-01 08:46:00,3.44235,3.44235,3.43077,3.44022,6760000.0
2008-05-01 08:47:00,3.44127,3.44394,3.43487,3.43487,7130000.0
2008-05-01 08:48:00,3.43961,3.44487,3.43961,3.43967,4520000.0
2008-05-01 08:49:00,3.44222,3.44606,3.43987,3.44469,3390000.0
2008-05-01 08:50:00,3.44276,3.44625,3.43829,3.44437,7140000.0
2008-05-01 08:51:00,3.43973,3.44955,3.43637,3.44132,7510000.0
2008-05-01 08:52:00,3.44415,3.44455,3.4388,3.43986,5260000.0
2008-05-01 08:53:00,3.44528,3.44799,3.4436,3.44799,4130000.0
2008-05-01 08:54:00,3.44184,3.44846,3.43904,3.43904,5260000.0
2008-05-01 08:55:00,3.44834,3.44834,3.44309,3.44309,3760000.0
2008-05-01 08:56:00,3.44397,3.44879,3.44247,3.44879,3760000.0
2008-05-01 08:57:00,3.44557,3.44884,3.43912,3.44602,5630000.0
2008-05-01 08:58:00,3.4484,3.4484,3.4381,3.4434,5270000.0
2008-05-01 08:59:00,3.44581,3.44992,3.44298,3.44463,4530000.0
2008-05-01 09:00:00,3.44126,3.45204,3.44126,3.44829,7520000.0
2008-05-01 09:01:00,3.44966,3.4528,3.44255,3.45175,6030000.0
2008-05-01 09:02:00,3.44464,3.45497,3.44464,3.44839,5270000.0
2008-05-01 09:03:00,3.4536,3.45413,3.44429,3.44978,7510000.0
2008-05-01 09:04:00,3.45289,3.45365,3.44425,3.4485,7510000.0
2008-05-01 09:05:00,3.45415,3.45415,3.44664,3.44983,2640000.0
2008-05-01 09:06:00,3.44976,3.45508,3.44504,3.45379,10880000.0
2008-05-01 09:07:00,3.45422,3.4567,3.44536,3.44809,5260000.0
2008-05-01 09:08:00,3.44545,3.45283,3.44545,3.45214,5260000.0
2008-05-01 09:09:00,3.4469,3.45247,3.44507,3.45247,7140000.0
2008-05-01 09:10:00,3.45249,3.45249,3.44495,3.45019,9390000.0
2008-05-01 09:11:00,3.4393,3.44772,3.43583,3.44519,7540000.0
2008-05-01 09:12:00,3.44748,3.45149,3.44258,3.44787,6760000.0
2008-05-01 09:13:00,3.44483,3.45126,3.44266,3.45059,7510000.0
2008-05-01 09:14:00,3.44578,3.45091,3.44002,3.45043,15770000.0
2008-05-01 09:15:00,3.44852,3.45404,3.44304,3.44304,6750000.0
2008-05-01 09:16:00,3.45209,3.45209,3.44693,3.45198,7140000.0
2008-05-01 09:17:00,3.45223,3.45277,3.44196,3.44773,6390000.0
2008-05-01 09:18:00,3.44843,3.44998,3.43921,3.44998,5650000.0
2008-05-01 09:19:00,3.44649,3.45155,3.44457,3.44566,6000000.0
2008-05-01 09:20:00,3.45046,3.45135,3.44477,3.45012,7150000.0
2008-05-01 09:21:00,3.44553,3.44966,3.44051,3.44897,6390000.0
2008-05-01 09:22:00,3.44689,3.4525,3.43802,3.44925,5280000.0
2008-05-01 09:23:00,3.45047,3.45157,3.44184,3.45157,7140000.0
2008-05-01 09:24:00,3.45132,3.4541,3.44478,3.44704,7510000.0
2008-05-01 09:25:00,3.44833,3.45349,3.44289,3.45135,4520000.0
2008-05-01 09:26:00,3.45043,3.45218,3.44082,3.44161,4900000.0
2008-05-01 09:27:00,3.44535,3.45195,3.44517,3.45064,4890000.0
2008-05-01 09:28:00,3.44637,3.45079,3.43998,3.45079,6750000.0
2008-05-01 09:29:00,3.44679,3.44982,3.43761,3.43984,11280000.0
2008-05-01 09:30:00,3.44705,3.45252,3.44199,3.45252,4510000.0
2008-05-01 09:31:00,3.44511,3.45292,3.44511,3.45204,4880000.0
2008-05-01 09:32:00,3.4472,3.45394,3.44492,3.45328,6760000.0
2008-05-01 09:33:00,3.45147,3.45305,3.44258,3.45132,6010000.0
2008-05-01 09:34:00,3.44949,3.45257,3.44706,3.45257,4140000.0
2008-05-01 09:35:00,3.44286,3.45208,3.44286,3.45153,5260000.0
2008-05-01 09:36:00,3.44352,3.45253,3.44321,3.44563,5260000.0
2008-05-01 09:37:00,3.42558,3.45165,3.42558,3.45165,5260000.0
2008-05-01 09:38:00,3.44287,3.45056,3.44287,3.44646,4890000.0
2008-05-01 09:39:00,3.45233,3.45297,3.44226,3.4489,5260000.0
2008-05-01 09:40:00,3.45209,3.45209,3.44061,3.45062,6760000.0
2008-05-01 09:41:00,3.45196,3.45196,3.44684,3.44866,3750000.0
2008-05-01 09:42:00,3.45255,3.45255,3.44087,3.44933,7140000.0
2008-05-01 09:43:00,3.4502,3.45213,3.44228,3.44284,6770000.0
2008-05-01 09:44:00,3.44921,3.45191,3.4439,3.45191,9780000.0
2008-05-01 09:45:00,3.44606,3.45593,3.44493,3.45418,7130000.0
2008-05-01 09:46:00,3.45176,3.45176,3.44205,3.45055,7890000.0
2008-05-01 09:47:00,3.44927,3.45613,3.44225,3.45216,6750000.0
2008-05-01 09:48:00,3.45225,3.45269,3.44737,3.45255,5260000.0
2008-05-01 09:49:00,3.4454,3.45276,3.4454,3.45276,5260000.0
2008-05-01 09:50:00,3.4501,3.45216,3.44269,3.44269,7130000.0
2008-05-01 09:51:00,3.45089,3.45251,3.44687,3.44874,4880000.0
2008-05-01 09:52:00,3.45127,3.45364,3.444,3.45248,7500000.0
2008-05-01 09:53:00,3.44984,3.45211,3.44312,3.44312,5260000.0
2008-05-01 09:54:00,3.44904,3.45222,3.44395,3.45129,5260000.0
2008-05-01 09:55:00,3.44981,3.45319,3.44348,3.44348,4510000.0
2008-05-01 09:56:00,3.45126,3.45169,3.44197,3.44474,6760000.0
2008-05-01 09:57:00,3.44783,3.45157,3.44248,3.44934,6760000.0
2008-05-01 09:58:00,3.44627,3.45439,3.44627,3.44859,7140000.0
2008-05-01 09:59:00,3.45288,3.45365,3.44388,3.4535,12390000.0
2008-05-01 10:00:00,3.45325,3.45386,3.44365,3.4498,7140000.0
2008-05-01 10:01:00,3.44863,3.45343,3.44848,3.45266,5260000.0
2008-05-01 10:02:00,3.45177,3.45255,3.44151,3.45191,8630000.0
2008-05-01 10:03:00,3.44888,3.45664,3.44402,3.45402,9040000.0
2008-05-01 10:04:00,3.44815,3.45029,3.44187,3.44949,4880000.0
2008-05-01 10:05:00,3.45284,3.45355,3.44787,3.44787,5640000.0
2008-05-01 10:06:00,3.45273,3.45403,3.44415,3.4537,6010000.0
2008-05-01 10:07:00,3.45175,3.45175,3.44111,3.44338,5270000.0
2008-05-01 10:08:00,3.45273,3.45387,3.44834,3.45347,9020000.0
2008-05-01 10:09:00,3.44609,3.45288,3.44104,3.45288,8640000.0
2008-05-01 10:10:00,3.44406,3.45291,3.4413,3.45291,7890000.0
2008-05-01 10:11:00,3.45284,3.45457,3.44465,3.45393,10160000.0
2008-05-01 10:12:00,3.45477,3.45653,3.44864,3.45081,7510000.0
2008-05-01 10:13:00,3.45386,3.45397,3.44822,3.45026,5270000.0
2008-05-01 10:14:00,3.44989,3.45352,3.44364,3.45352,9810000.0
2008-05-01 10:15:00,3.45254,3.45424,3.44711,3.45414,6030000.0
2008-05-01 10:16:00,3.45429,3.45429,3.44817,3.45322,4140000.0
2008-05-01 10:17:00,3.44895,3.45125,3.44384,3.44914,5270000.0
2008-05-01 10:18:00,3.45382,3.45389,3.44453,3.4525,7890000.0
2008-05-01 10:19:00,3.45111,3.45235,3.44196,3.4495,4510000.0
2008-05-01 10:20:00,3.45425,3.45425,3.44431,3.45027,9020000.0
2008-05-01 10:21:00,3.45442,3.45527,3.44626,3.45403,12020000.0
2008-05-01 10:22:00,3.45221,3.45402,3.4425,3.44836,5640000.0
2008-05-01 10:23:00,3.4531,3.45421,3.4444,3.4444,4880000.0
2008-05-01 10:24:00,3.45186,3.453,3.44322,3.453,7900000.0
2008-05-01 10:25:00,3.44427,3.45387,3.44247,3.44456,5270000.0
2008-05-01 10:26:00,3.4525,3.4559,3.44907,3.4498,7510000.0
2008-05-01 10:27:00,3.45421,3.45469,3.44488,3.45294,7510000.0
2008-05-01 10:28:00,3.45424,3.45799,3.44507,3.45202,7130000.0
2008-05-01 10:29:00,3.45101,3.45549,3.44457,3.45262,17660000.0
2008-05-01 10:30:00,3.45456,3.45456,3.4457,3.44656,8260000.0
2008-05-01 10:31:00,3.44998,3.45437,3.44206,3.45323,10890000.0
2008-05-01 10:32:00,3.45534,3.45534,3.44382,3.45451,5630000.0
2008-05-01 10:33:00,3.45149,3.45587,3.44659,3.45085,5270000.0
2008-05-01 10:34:00,3.44914,3.45488,3.44425,3.44425,8260000.0
2008-05-01 10:35:00,3.45249,3.45748,3.45066,3.45066,4890000.0
2008-05-01 10:36:00,3.45168,3.45565,3.44827,3.45167,8630000.0
2008-05-01 10:37:00,3.45463,3.45568,3.45016,3.45538,7510000.0
2008-05-01 10:38:00,3.44998,3.45363,3.44885,3.4522,6020000.0
2008-05-01 10:39:00,3.44779,3.4554,3.44779,3.4505,4150000.0
2008-05-01 10:40:00,3.45548,3.45548,3.44644,3.45492,6380000.0
2008-05-01 10:41:00,3.45605,3.45605,3.4475,3.45577,6770000.0
2008-05-01 10:42:00,3.4518,3.45893,3.44857,3.44954,6020000.0
2008-05-01 10:43:00,3.45143,3.45817,3.44699,3.44965,8270000.0
2008-05-01 10:44:00,3.45105,3.45536,3.4498,3.45416,6770000.0
2008-05-01 10:45:00,3.45603,3.4562,3.44951,3.45549,4900000.0
2008-05-01 10:46:00,3.45505,3.45568,3.44683,3.45568,4890000.0
2008-05-01 10:47:00,3.45203,3.45797,3.4519,3.45797,4880000.0
2008-05-01 10:48:00,3.45808,3.45859,3.45006,3.45338,6760000.0
2008-05-01 10:49:00,3.45204,3.45636,3.44981,3.45115,6030000.0
2008-05-01 10:50:00,3.45222,3.45724,3.45194,3.45724,6770000.0
2008-05-01 10:51:00,3.45175,3.45717,3.44482,3.45531,4520000.0
2008-05-01 10:52:00,3.45597,3.45691,3.45251,3.45691,5260000.0
2008-05-01 10:53:00,3.4475,3.45663,3.44744,3.45554,6390000.0
2008-05-01 10:54:00,3.45297,3.45652,3.44437,3.45319,6390000.0
2008-05-01 10:55:00,3.45602,3.45665,3.45173,3.45638,7140000.0
2008-05-01 10:56:00,3.45652,3.45652,3.44559,3.44919,7530000.0
2008-05-01 10:57:00,3.44953,3.45442,3.44767,3.45442,7510000.0
2008-05-01 10:58:00,3.45039,3.45322,3.4471,3.45297,5630000.0
2008-05-01 10:59:00,3.45251,3.45367,3.4428,3.45367,6020000.0
2008-05-01 11:00:00,3.44948,3.45462,3.44454,3.44489,12420000.0
2008-05-01 11:01:00,3.45356,3.45357,3.44916,3.45352,6000000.0
2008-05-01 11:02:00,3.45018,3.45578,3.44832,3.45273,4510000.0
2008-05-01 11:03:00,3.44933,3.45745,3.44533,3.45078,6390000.0
2008-05-01 11:04:00,3.44907,3.45292,3.44458,3.44852,4880000.0
2008-05-01 11:05:00,3.44846,3.45349,3.44411,3.44945,6760000.0
2008-05-01 11:06:00,3.4536,3.45496,3.44567,3.45496,7130000.0
2008-05-01 11:07:00,3.44752,3.45452,3.44431,3.44821,5650000.0
2008-05-01 11:08:00,3.45418,3.45435,3.44528,3.45361,5650000.0
2008-05-01 11:09:00,3.45407,3.45459,3.44471,3.45018,5260000.0
2008-05-01 11:10:00,3.45007,3.4554,3.4442,3.45159,5640000.0
2008-05-01 11:11:00,3.45479,3.45479,3.44393,3.45259,7140000.0
2008-05-01 11:12:00,3.45383,3.45404,3.44424,3.45404,9010000.0
2008-05-01 11:13:00,3.4498,3.4535,3.44704,3.45262,6010000.0
2008-05-01 11:14:00,3.44966,3.45255,3.43981,3.45254,12380000.0
2008-05-01 11:15:00,3.45062,3.45571,3.44938,3.45303,6010000.0
2008-05-01 11:16:00,3.44758,3.45445,3.44571,3.45214,5260000.0
2008-05-01 11:17:00,3.45377,3.45576,3.44815,3.44815,4510000.0
2008-05-01 11:18:00,3.44829,3.45376,3.44411,3.45297,4520000.0
2008-05-01 11:19:00,3.44922,3.45525,3.44842,3.45469,5260000.0
2008-05-01 11:20:00,3.44454,3.45431,3.44454,3.44872,3760000.0
2008-05-01 11:21:00,3.44881,3.45426,3.44674,3.44846,4880000.0
2008-05-01 11:22:00,3.45414,3.45444,3.45172,3.45444,7500000.0
2008-05-01 11:23:00,3.45402,3.45527,3.44764,3.45191,4510000.0
2008-05-01 11:24:00,3.44403,3.45315,3.44403,3.44886,6770000.0
2008-05-01 11:25:00,3.45178,3.4536,3.44493,3.4536,7510000.0
2008-05-01 11:26:00,3.44894,3.45351,3.44869,3.44869,5640000.0
2008-05-01 11:27:00,3.45271,3.45334,3.44573,3.44824,8630000.0
2008-05-01 11:28:00,3.44717,3.45519,3.44535,3.4533,6760000.0
2008-05-01 11:29:00,3.44642,3.45581,3.44622,3.45164,12410000.0
2008-05-01 11:30:00,3.45447,3.45524,3.4464,3.45039,6380000.0
2008-05-01 11:31:00,3.44696,3.45692,3.44696,3.45692,6000000.0
2008-05-01 11:32:00,3.45605,3.45873,3.44955,3.45367,7510000.0
2008-05-01 11:33:00,3.45765,3.45953,3.45061,3.45881,7150000.0
2008-05-01 11:34:00,3.44978,3.45765,3.44978,3.45765,5640000.0
2008-05-01 11:35:00,3.45702,3.45773,3.44739,3.44862,6770000.0
2008-05-01 11:36:00,3.4559,3.45771,3.44636,3.45771,9020000.0
2008-05-01 11:37:00,3.45883,3.45999,3.45372,3.45404,6760000.0
2008-05-01 11:38:00,3.45618,3.45762,3.44816,3.45762,5630000.0
2008-05-01 11:39:00,3.45237,3.4579,3.45069,3.4579,5630000.0
2008-05-01 11:40:00,3.45303,3.45755,3.44863,3.44863,5250000.0
2008-05-01 11:41:00,3.45827,3.45938,3.45261,3.45788,5640000.0
2008-05-01 11:42:00,3.4549,3.46031,3.45381,3.45381,5640000.0
2008-05-01 11:43:00,3.4542,3.45851,3.44781,3.44781,7900000.0
2008-05-01 11:44:00,3.45447,3.45909,3.45115,3.45115,5630000.0
2008-05-01 11:45:00,3.45668,3.45755,3.45193,3.45193,5640000.0
2008-05-01 11:46:00,3.45135,3.45619,3.4464,3.45619,9020000.0
2008-05-01 11:47:00,3.4507,3.45766,3.4507,3.45766,4890000.0
2008-05-01 11:48:00,3.455,3.45652,3.44686,3.45132,7140000.0
2008-05-01 11:49:00,3.45481,3.45577,3.44902,3.45572,6390000.0
2008-05-01 11:50:00,3.45533,3.45533,3.44592,3.45466,7880000.0
2008-05-01 11:51:00,3.45625,3.45625,3.45048,3.45445,4160000.0
2008-05-01 11:52:00,3.45373,3.45568,3.4476,3.45568,4510000.0
2008-05-01 11:53:00,3.45029,3.45585,3.44659,3.44659,8250000.0
2008-05-01 11:54:00,3.45588,3.45588,3.44718,3.4505,7510000.0
2008-05-01 11:55:00,3.45094,3.45616,3.4467,3.45275,6010000.0
2008-05-01 11:56:00,3.45212,3.45671,3.45052,3.45245,4510000.0
2008-05-01 11:57:00,3.44766,3.45989,3.44766,3.4543,7140000.0
2008-05-01 11:58:00,3.45235,3.45625,3.44843,3.45625,6760000.0
2008-05-01 11:59:00,3.45494,3.4611,3.45446,3.45965,7520000.0
2008-05-01 12:00:00,3.45501,3.45897,3.45268,3.4567,6380000.0
2008-05-01 12:01:00,3.45326,3.45804,3.44864,3.45288,7900000.0
2008-05-01 12:02:00,3.45702,3.45851,3.44785,3.45806,8260000.0
2008-05-01 12:03:00,3.45277,3.45923,3.45238,3.45629,5260000.0
2008-05-01 12:04:00,3.45842,3.45863,3.45328,3.45731,6750000.0
2008-05-01 12:05:00,3.45716,3.45794,3.44859,3.45283,3760000.0
2008-05-01 12:06:00,3.45187,3.45722,3.44759,3.44759,3770000.0
2008-05-01 12:07:00,3.44875,3.45811,3.44837,3.45308,5260000.0
2008-05-01 12:08:00,3.45261,3.45756,3.44716,3.44855,5260000.0
2008-05-01 12:09:00,3.45233,3.45711,3.44671,3.45711,5630000.0
2008-05-01 12:10:00,3.45609,3.45718,3.45408,3.4563,4510000.0
2008-05-01 12:11:00,3.45683,3.45755,3.44391,3.44391,4890000.0
2008-05-01 12:13:00,3.45546,3.45928,3.45231,3.45325,4880000.0
2008-05-01 12:14:00,3.45855,3.45855,3.44785,3.45691,7130000.0
2008-05-01 12:15:00,3.45841,3.45841,3.45258,3.45772,10890000.0
2008-05-01 12:16:00,3.45194,3.45938,3.45194,3.45691,3750000.0
2008-05-01 12:17:00,3.45559,3.45695,3.45137,3.45142,4880000.0
2008-05-01 12:18:00,3.45673,3.45798,3.45309,3.45715,6750000.0
2008-05-01 12:19:00,3.45784,3.45784,3.44849,3.45237,4880000.0
2008-05-01 12:20:00,3.45608,3.45608,3.45093,3.45338,5260000.0
2008-05-01 12:21:00,3.45682,3.45798,3.45234,3.45234,6760000.0
2008-05-01 12:22:00,3.45265,3.45833,3.45265,3.45828,4520000.0
2008-05-01 12:23:00,3.4536,3.45884,3.45183,3.45327,4890000.0
2008-05-01 12:24:00,3.45357,3.46119,3.44814,3.45981,7880000.0
2008-05-01 12:25:00,3.45819,3.45926,3.44847,3.45421,11260000.0
2008-05-01 12:26:00,3.45333,3.45964,3.44903,3.44903,9380000.0
2008-05-01 12:27:00,3.4588,3.45889,3.45059,3.45851,5630000.0
2008-05-01 12:28:00,3.45728,3.45815,3.44723,3.45747,8250000.0
2008-05-01 12:30:00,3.45899,3.46187,3.45138,3.45935,17670000.0
2008-05-01 12:31:00,3.45355,3.46038,3.45355,3.46007,6010000.0
2008-05-01 12:32:00,3.44747,3.45777,3.44747,3.45404,6390000.0
2008-05-01 12:33:00,3.4564,3.46226,3.44981,3.45992,5260000.0
2008-05-01 12:34:00,3.4554,3.46103,3.45529,3.46103,4880000.0
2008-05-01 12:35:00,3.45585,3.46081,3.45466,3.45806,5260000.0
2008-05-01 12:36:00,3.45801,3.45935,3.44815,3.45582,4520000.0
2008-05-01 12:37:00,3.45752,3.45794,3.44839,3.45794,7510000.0
2008-05-01 12:38:00,3.45287,3.45766,3.45162,3.45661,4890000.0
2008-05-01 12:39:00,3.44518,3.45638,3.44505,3.45469,7150000.0
2008-05-01 12:40:00,3.44959,3.45963,3.44959,3.45915,4890000.0
2008-05-01 12:41:00,3.45322,3.45811,3.44796,3.45691,6760000.0
2008-05-01 12:42:00,3.45267,3.45826,3.44756,3.45826,7530000.0
2008-05-01 12:43:00,3.45719,3.45855,3.45383,3.45527,5270000.0
2008-05-01 12:44:00,3.4539,3.45887,3.45035,3.45788,5250000.0
2008-05-01 12:45:00,3.45647,3.45696,3.44627,3.45249,4890000.0
2008-05-01 12:46:00,3.45755,3.46058,3.44808,3.45631,5630000.0
2008-05-01 12:47:00,3.45933,3.45933,3.45247,3.45536,4510000.0
2008-05-01 12:48:00,3.44957,3.45944,3.44957,3.45463,4520000.0
2008-05-01 12:49:00,3.45145,3.45784,3.44891,3.45,4510000.0
2008-05-01 12:50:00,3.45754,3.45962,3.44695,3.45572,5250000.0
2008-05-01 12:51:00,3.45945,3.45945,3.45385,3.45829,5260000.0
2008-05-01 12:52:00,3.45974,3.46037,3.45466,3.45935,5260000.0
2008-05-01 12:53:00,3.45896,3.45896,3.44964,3.45778,6380000.0
2008-05-01 12:54:00,3.45816,3.46051,3.45069,3.45912,5260000.0
2008-05-01 12:55:00,3.45389,3.4553,3.45342,3.45352,4140000.0
2008-05-01 12:56:00,3.44918,3.45535,3.44918,3.45154,5640000.0
2008-05-01 12:57:00,3.44728,3.45683,3.44682,3.45683,10890000.0
2008-05-01 12:58:00,3.45163,3.45551,3.44665,3.44665,7520000.0
2008-05-01 12:59:00,3.45765,3.45765,3.44758,3.45554,4520000.0
2008-05-01 13:00:00,3.45557,3.45564,3.4493,3.45399,6410000.0
2008-05-01 13:01:00,3.4521,3.45611,3.44578,3.45611,6780000.0
2008-05-01 13:02:00,3.44993,3.45514,3.44489,3.45362,5260000.0
2008-05-01 13:03:00,3.45231,3.45632,3.44549,3.45632,7150000.0
2008-05-01 13:04:00,3.45633,3.45633,3.44643,3.45251,4520000.0
2008-05-01 13:05:00,3.45174,3.45677,3.44782,3.45557,5260000.0
2008-05-01 13:06:00,3.45226,3.45558,3.44548,3.45306,5640000.0
2008-05-01 13:07:00,3.44951,3.45282,3.44673,3.45224,4140000.0
2008-05-01 13:08:00,3.45229,3.45389,3.44748,3.45178,4890000.0
2008-05-01 13:09:00,3.44788,3.45327,3.44168,3.45327,12040000.0
2008-05-01 13:10:00,3.45376,3.45393,3.44837,3.4539,4140000.0
2008-05-01 13:11:00,3.45509,3.45509,3.44367,3.45432,4140000.0
2008-05-01 13:12:00,3.45362,3.45467,3.44579,3.44996,6770000.0
2008-05-01 13:13:00,3.45146,3.45237,3.44166,3.45234,5650000.0
2008-05-01 13:14:00,3.45376,3.45376,3.4414,3.4488,8640000.0
2008-05-01 13:15:00,3.44974,3.45549,3.44941,3.44975,6770000.0
2008-05-01 13:16:00,3.44978,3.45552,3.44572,3.45096,5260000.0
2008-05-01 13:17:00,3.45028,3.45426,3.44853,3.45423,5650000.0
2008-05-01 13:18:00,3.45341,3.45494,3.44508,3.45406,6390000.0
2008-05-01 13:19:00,3.44057,3.45194,3.44057,3.45168,6400000.0
2008-05-01 13:20:00,3.45178,3.45342,3.44569,3.45057,5630000.0
2008-05-01 13:21:00,3.45491,3.45825,3.44693,3.45536,6770000.0
2008-05-01 13:22:00,3.45509,3.45803,3.4469,3.45226,6020000.0
2008-05-01 13:23:00,3.45009,3.45546,3.4479,3.45269,6390000.0
2008-05-01 13:24:00,3.44856,3.45644,3.44678,3.45546,4880000.0
2008-05-01 13:25:00,3.45268,3.45476,3.44471,3.45476,5650000.0
2008-05-01 13:26:00,3.45426,3.45508,3.45002,3.45375,5260000.0
2008-05-01 13:27:00,3.45462,3.45462,3.44919,3.44919,3010000.0
2008-05-01 13:28:00,3.45137,3.4551,3.4481,3.4551,7150000.0
2008-05-01 13:29:00,3.45283,3.45463,3.44893,3.45463,4140000.0
2008-05-01 13:30:00,3.451,3.45636,3.45088,3.4537,6770000.0
2008-05-01 13:31:00,3.45474,3.45474,3.44918,3.45365,4510000.0
2008-05-01 13:32:00,3.45393,3.45393,3.44864,3.45362,4890000.0
2008-05-01 13:33:00,3.44855,3.45818,3.44585,3.45016,10160000.0
2008-05-01 13:34:00,3.45173,3.45311,3.44544,3.44802,7510000.0
2008-05-01 13:35:00,3.45356,3.45463,3.44543,3.45227,5630000.0
2008-05-01 13:36:00,3.45049,3.45598,3.44634,3.4509,7130000.0
2008-05-01 13:37:00,3.45532,3.45542,3.44595,3.45534,6760000.0
2008-05-01 13:38:00,3.45496,3.45496,3.45051,3.45051,4140000.0
2008-05-01 13:39:00,3.45511,3.45511,3.44835,3.44875,4510000.0
2008-05-01 13:40:00,3.44556,3.45521,3.44546,3.45507,6390000.0
2008-05-01 13:41:00,3.44854,3.45946,3.44759,3.44759,5270000.0
2008-05-01 13:42:00,3.45271,3.45727,3.44717,3.45544,4910000.0
2008-05-01 13:43:00,3.4512,3.45803,3.44789,3.45608,6750000.0
2008-05-01 13:44:00,3.45599,3.45731,3.44692,3.45032,9760000.0
2008-05-01 13:45:00,3.45459,3.45558,3.44873,3.45068,6400000.0
2008-05-01 13:46:00,3.45681,3.45791,3.44834,3.44964,8650000.0
2008-05-01 13:47:00,3.4544,3.45784,3.45078,3.45168,4890000.0
2008-05-01 13:48:00,3.44868,3.45535,3.44527,3.45535,6010000.0
2008-05-01 13:49:00,3.449,3.45443,3.449,3.45384,5630000.0
2008-05-01 13:50:00,3.44837,3.456,3.44602,3.45304,6030000.0
2008-05-01 13:51:00,3.45509,3.45509,3.44823,3.44978,4130000.0
2008-05-01 13:52:00,3.44929,3.45563,3.44824,3.44824,6010000.0
2008-05-01 13:53:00,3.44882,3.45235,3.44329,3.44725,8280000.0
2008-05-01 13:54:00,3.45029,3.45544,3.44575,3.44591,12420000.0
2008-05-01 13:55:00,3.45447,3.45525,3.45013,3.45525,7130000.0
2008-05-01 13:56:00,3.4542,3.45504,3.44826,3.45504,4140000.0
2008-05-01 13:57:00,3.45036,3.45481,3.44542,3.45001,6010000.0
2008-05-01 13:58:00,3.45471,3.45471,3.44442,3.45249,4130000.0
2008-05-01 13:59:00,3.45031,3.45547,3.4495,3.45226,7510000.0
2008-05-01 14:00:00,3.45272,3.45419,3.44454,3.44958,11640000.0
2008-05-01 14:01:00,3.44875,3.45492,3.44415,3.45492,4510000.0
2008-05-01 14:02:00,3.45064,3.45987,3.44543,3.45318,6760000.0
2008-05-01 14:03:00,3.45529,3.45616,3.44592,3.45431,11650000.0
2008-05-01 14:04:00,3.45474,3.45474,3.44559,3.44594,4880000.0
2008-05-01 14:05:00,3.45119,3.45696,3.44753,3.45516,4890000.0
2008-05-01 14:06:00,3.45316,3.45398,3.44454,3.45034,9020000.0
2008-05-01 14:07:00,3.45563,3.45579,3.44619,3.45554,6390000.0
2008-05-01 14:08:00,3.4462,3.45576,3.44588,3.45549,4890000.0
2008-05-01 14:09:00,3.4498,3.45455,3.4471,3.44989,5260000.0
2008-05-01 14:10:00,3.45374,3.45546,3.44574,3.44961,6020000.0
2008-05-01 14:11:00,3.44848,3.45419,3.44805,3.45419,4130000.0
2008-05-01 14:12:00,3.44926,3.45477,3.44404,3.45376,6390000.0
2008-05-01 14:13:00,3.45115,3.45734,3.44762,3.45496,7500000.0
2008-05-01 14:14:00,3.45399,3.45399,3.44324,3.4519,3400000.0
2008-05-01 14:15:00,3.45324,3.4552,3.44953,3.45192,9020000.0
2008-05-01 14:16:00,3.45339,3.45461,3.44262,3.45461,6020000.0
2008-05-01 14:17:00,3.45473,3.45601,3.44695,3.45555,5640000.0
2008-05-01 14:18:00,3.45137,3.45533,3.44671,3.45347,5270000.0
2008-05-01 14:19:00,3.45536,3.45584,3.45029,3.45099,5260000.0
2008-05-01 14:20:00,3.44599,3.45311,3.44435,3.44435,4880000.0
2008-05-01 14:21:00,3.45032,3.45528,3.44861,3.45062,6770000.0
2008-05-01 14:22:00,3.45339,3.45756,3.44781,3.45309,7520000.0
2008-05-01 14:23:00,3.45152,3.458,3.45152,3.45199,7140000.0
2008-05-01 14:24:00,3.45067,3.4558,3.44449,3.45404,8650000.0
2008-05-01 14:25:00,3.45392,3.45575,3.44732,3.45167,9410000.0
2008-05-01 14:26:00,3.45048,3.45612,3.45048,3.45078,4520000.0
2008-05-01 14:27:00,3.45582,3.45613,3.44609,3.45078,6010000.0
2008-05-01 14:28:00,3.45087,3.45623,3.45087,3.45097,7510000.0
2008-05-01 14:29:00,3.45483,3.45552,3.44938,3.45552,4140000.0
2008-05-01 14:30:00,3.45683,3.4579,3.44959,3.4571,7150000.0
2008-05-01 14:31:00,3.4537,3.4597,3.45274,3.45388,6020000.0
2008-05-01 14:32:00,3.44965,3.45923,3.44824,3.45873,7890000.0
2008-05-01 14:33:00,3.45756,3.45935,3.4533,3.45768,5660000.0
2008-05-01 14:34:00,3.45329,3.45806,3.45329,3.45806,4890000.0
2008-05-01 14:35:00,3.45643,3.45766,3.44717,3.45766,5260000.0
2008-05-01 14:36:00,3.4542,3.45739,3.45056,3.45642,4510000.0
2008-05-01 14:37:00,3.4537,3.45752,3.45343,3.45361,4140000.0
2008-05-01 14:38:00,3.45875,3.45963,3.45346,3.45963,5650000.0
2008-05-01 14:39:00,3.45417,3.45851,3.45179,3.45759,5260000.0
2008-05-01 14:40:00,3.45349,3.45873,3.45329,3.45354,4880000.0
2008-05-01 14:41:00,3.45447,3.45913,3.44942,3.45761,3400000.0
2008-05-01 14:42:00,3.458,3.45907,3.44937,3.45518,7140000.0
2008-05-01 14:43:00,3.45612,3.45801,3.4512,3.45723,6390000.0
2008-05-01 14:44:00,3.45701,3.45791,3.4486,3.45496,7900000.0
2008-05-01 14:45:00,3.45704,3.46029,3.44712,3.45907,6770000.0
2008-05-01 14:46:00,3.45189,3.45808,3.44896,3.4523,5640000.0
2008-05-01 14:47:00,3.45024,3.45656,3.44486,3.4533,7510000.0
2008-05-01 14:48:00,3.45383,3.45547,3.44783,3.45444,5640000.0
2008-05-01 14:49:00,3.45545,3.457,3.45025,3.4544,6020000.0
2008-05-01 14:50:00,3.45314,3.45812,3.45248,3.45808,9020000.0
2008-05-01 14:51:00,3.45251,3.45774,3.45251,3.45263,5630000.0
2008-05-01 14:52:00,3.45787,3.45787,3.44751,3.44832,4520000.0
2008-05-01 14:53:00,3.45328,3.45724,3.45151,3.45151,5270000.0
2008-05-01 14:54:00,3.4506,3.45582,3.44811,3.45582,4900000.0
2008-05-01 14:55:00,3.4561,3.4561,3.44445,3.45317,6020000.0
2008-05-01 14:56:00,3.44739,3.45473,3.4453,3.44569,4900000.0
2008-05-01 14:57:00,3.45042,3.45672,3.44664,3.4527,6760000.0
2008-05-01 14:58:00,3.44691,3.45679,3.44559,3.4477,5260000.0
2008-05-01 14:59:00,3.45471,3.45627,3.44504,3.44797,12020000.0
2008-05-01 15:00:00,3.45376,3.45985,3.45376,3.45493,9770000.0
2008-05-01 15:01:00,3.45685,3.45703,3.44982,3.45703,8260000.0
2008-05-01 15:02:00,3.45895,3.45923,3.45078,3.4586,7140000.0
2008-05-01 15:03:00,3.45841,3.45841,3.44854,3.4518,4530000.0
2008-05-01 15:04:00,3.45738,3.45954,3.4491,3.45768,8280000.0
2008-05-01 15:05:00,3.45289,3.45936,3.45007,3.45911,4890000.0
2008-05-01 15:06:00,3.4536,3.4593,3.44997,3.45833,7150000.0
2008-05-01 15:07:00,3.44976,3.45872,3.44976,3.45479,5260000.0
2008-05-01 15:08:00,3.45787,3.45949,3.45382,3.45382,4890000.0
2008-05-01 15:09:00,3.45863,3.45927,3.44938,3.45776,6020000.0
2008-05-01 15:10:00,3.4569,3.45884,3.44864,3.45374,4150000.0
2008-05-01 15:11:00,3.45565,3.45933,3.44978,3.45211,6000000.0
2008-05-01 15:12:00,3.45429,3.45903,3.45285,3.45773,4530000.0
2008-05-01 15:13:00,3.45793,3.45793,3.447,3.45002,4510000.0
2008-05-01 15:14:00,3.45813,3.45837,3.44906,3.45714,13170000.0
2008-05-01 15:15:00,3.455,3.4581,3.45169,3.45169,4880000.0
2008-05-01 15:16:00,3.45351,3.45911,3.44945,3.45903,5260000.0
2008-05-01 15:17:00,3.45736,3.45743,3.44742,3.45297,8650000.0
2008-05-01 15:18:00,3.45767,3.45788,3.44797,3.45657,6760000.0
2008-05-01 15:19:00,3.45303,3.45804,3.44855,3.44855,4520000.0
2008-05-01 15:20:00,3.45417,3.45903,3.4495,3.45427,4890000.0
2008-05-01 15:21:00,3.45211,3.45748,3.44557,3.45379,8270000.0
2008-05-01 15:22:00,3.45433,3.45922,3.45362,3.45922,4140000.0
2008-05-01 15:23:00,3.45697,3.4603,3.45099,3.45882,5660000.0
2008-05-01 15:24:00,3.45452,3.45869,3.44809,3.45643,6020000.0
2008-05-01 15:25:00,3.45874,3.46008,3.45489,3.4563,3400000.0
2008-05-01 15:26:00,3.45898,3.45996,3.44879,3.45972,6390000.0
2008-05-01 15:27:00,3.45652,3.46368,3.45128,3.4584,10880000.0
2008-05-01 15:28:00,3.45769,3.46038,3.45523,3.45797,4510000.0
2008-05-01 15:29:00,3.45882,3.46289,3.45095,3.45095,5260000.0
2008-05-01 15:30:00,3.46221,3.46221,3.45558,3.45591,9010000.0
2008-05-01 15:31:00,3.45802,3.46146,3.45188,3.45442,7510000.0
2008-05-01 15:32:00,3.4593,3.4593,3.45226,3.45898,4140000.0
2008-05-01 15:33:00,3.4604,3.4604,3.45332,3.45969,3770000.0
2008-05-01 15:34:00,3.45852,3.46139,3.45378,3.4591,7150000.0
2008-05-01 15:35:00,3.45513,3.46042,3.45389,3.45389,5650000.0
2008-05-01 15:36:00,3.45953,3.46029,3.45117,3.45608,6400000.0
2008-05-01 15:37:00,3.45941,3.45996,3.45025,3.45025,5630000.0
2008-05-01 15:38:00,3.45577,3.46151,3.4523,3.46047,6760000.0
2008-05-01 15:39:00,3.45296,3.45871,3.45296,3.45871,4890000.0
2008-05-01 15:40:00,3.45938,3.46022,3.4508,3.45953,6390000.0
2008-05-01 15:41:00,3.4551,3.4595,3.44606,3.4595,7900000.0
2008-05-01 15:42:00,3.45441,3.45998,3.45363,3.45363,4520000.0
2008-05-01 15:43:00,3.4501,3.46112,3.4501,3.45822,4510000.0
2008-05-01 15:44:00,3.45829,3.46012,3.45114,3.4561,5270000.0
2008-05-01 15:45:00,3.45622,3.46006,3.45032,3.46006,4510000.0
2008-05-01 15:46:00,3.46007,3.46007,3.44865,3.45873,5630000.0
2008-05-01 15:47:00,3.44953,3.45915,3.44953,3.45584,6400000.0
2008-05-01 15:48:00,3.45652,3.46124,3.45393,3.45796,6010000.0
2008-05-01 15:49:00,3.45456,3.4598,3.44993,3.45491,3770000.0
2008-05-01 15:50:00,3.4586,3.45998,3.45439,3.45902,4510000.0
2008-05-01 15:51:00,3.45659,3.46171,3.45593,3.45633,7880000.0
2008-05-01 15:52:00,3.45668,3.46052,3.45382,3.46048,5640000.0
2008-05-01 15:53:00,3.45769,3.46259,3.45084,3.45084,6400000.0
2008-05-01 15:54:00,3.45588,3.45945,3.45208,3.45743,7880000.0
2008-05-01 15:55:00,3.46066,3.4618,3.45419,3.45982,3770000.0
2008-05-01 15:56:00,3.45894,3.45973,3.45643,3.45911,4520000.0
2008-05-01 15:57:00,3.45691,3.46084,3.45355,3.45355,5250000.0
2008-05-01 15:58:00,3.45896,3.46111,3.45798,3.46106,6770000.0
2008-05-01 15:59:00,3.45717,3.46099,3.45599,3.45923,10520000.0
2008-05-01 16:00:00,3.46099,3.46099,3.45437,3.45952,4890000.0
2008-05-01 16:01:00,3.4573,3.46638,3.45274,3.45758,8280000.0
2008-05-01 16:02:00,3.4575,3.46261,3.4575,3.46246,4890000.0
2008-05-01 16:03:00,3.45756,3.46152,3.45756,3.45966,4520000.0
2008-05-01 16:04:00,3.45643,3.4575,3.45051,3.45658,5640000.0
2008-05-01 16:05:00,3.4525,3.45867,3.45233,3.45792,4900000.0
2008-05-01 16:06:00,3.45721,3.45892,3.44737,3.45395,10500000.0
2008-05-01 16:07:00,3.45927,3.46175,3.45532,3.46175,4510000.0
2008-05-01 16:08:00,3.4575,3.46098,3.45136,3.46023,6760000.0
2008-05-01 16:09:00,3.45737,3.46132,3.45553,3.46065,7140000.0
2008-05-01 16:10:00,3.46144,3.46179,3.45063,3.46162,10530000.0
2008-05-01 16:11:00,3.45736,3.46126,3.45736,3.45987,3400000.0
2008-05-01 16:12:00,3.45438,3.46143,3.45369,3.4603,7520000.0
2008-05-01 16:13:00,3.45916,3.45975,3.45158,3.45591,4520000.0
2008-05-01 16:14:00,3.45899,3.46042,3.45064,3.46042,4140000.0
2008-05-01 16:15:00,3.45994,3.46103,3.45409,3.4608,5630000.0
2008-05-01 16:16:00,3.45114,3.46157,3.45114,3.46141,6020000.0
2008-05-01 16:17:00,3.45627,3.46156,3.45627,3.46098,3770000.0
2008-05-01 16:18:00,3.46159,3.46159,3.45139,3.45867,8280000.0
2008-05-01 16:19:00,3.46049,3.46051,3.4569,3.46051,5260000.0
2008-05-01 16:20:00,3.45927,3.46064,3.45582,3.46009,7140000.0
2008-05-01 16:21:00,3.45528,3.4621,3.45528,3.46167,6010000.0
2008-05-01 16:22:00,3.45896,3.46135,3.45219,3.46123,4510000.0
2008-05-01 16:23:00,3.46172,3.46232,3.46089,3.46232,6020000.0
2008-05-01 16:24:00,3.45794,3.46314,3.45551,3.46141,6030000.0
2008-05-01 16:25:00,3.46095,3.46226,3.45648,3.46226,4880000.0
2008-05-01 16:26:00,3.46229,3.46231,3.4533,3.46147,5260000.0
2008-05-01 16:27:00,3.45665,3.46086,3.44921,3.46041,11650000.0
2008-05-01 16:28:00,3.46343,3.46433,3.45884,3.46178,6400000.0
2008-05-01 16:29:00,3.46278,3.46278,3.45604,3.45888,4520000.0
2008-05-01 16:30:00,3.45301,3.46262,3.45301,3.46262,9010000.0
2008-05-01 16:31:00,3.45745,3.46254,3.45537,3.46116,10170000.0
2008-05-01 16:32:00,3.462,3.46271,3.45619,3.4592,5260000.0
2008-05-01 16:33:00,3.46246,3.46246,3.45465,3.46117,4890000.0
2008-05-01 16:34:00,3.46102,3.46272,3.45291,3.45334,5260000.0
2008-05-01 16:35:00,3.46118,3.46252,3.45213,3.4528,11290000.0
2008-05-01 16:36:00,3.4623,3.4623,3.45697,3.45707,4140000.0
2008-05-01 16:37:00,3.46207,3.46273,3.45275,3.45774,4160000.0
2008-05-01 16:38:00,3.45659,3.46241,3.45223,3.46204,9780000.0
2008-05-01 16:39:00,3.46067,3.46124,3.45373,3.45765,6390000.0
2008-05-01 16:40:00,3.45567,3.46079,3.45453,3.45453,6750000.0
2008-05-01 16:41:00,3.45472,3.4592,3.4497,3.45529,5280000.0
2008-05-01 16:42:00,3.46084,3.46235,3.45165,3.45418,6770000.0
2008-05-01 16:43:00,3.45921,3.46089,3.4591,3.45972,4890000.0
2008-05-01 16:44:00,3.45075,3.4604,3.45075,3.4604,4900000.0
2008-05-01 16:45:00,3.45769,3.4593,3.44969,3.45461,6390000.0
2008-05-01 16:46:00,3.44716,3.45809,3.44716,3.45809,7880000.0
2008-05-01 16:47:00,3.45496,3.45944,3.45376,3.45467,6020000.0
2008-05-01 16:48:00,3.45061,3.46221,3.45061,3.45602,4880000.0
2008-05-01 16:49:00,3.45431,3.4603,3.44912,3.45694,8260000.0
2008-05-01 16:50:00,3.45986,3.46089,3.44934,3.45965,4140000.0
2008-05-01 16:51:00,3.45954,3.45954,3.44597,3.45772,5650000.0
2008-05-01 16:52:00,3.452,3.46211,3.452,3.46025,6400000.0
2008-05-01 16:53:00,3.46109,3.46276,3.45618,3.45618,4890000.0
2008-05-01 16:54:00,3.45227,3.46306,3.45227,3.45874,6760000.0
2008-05-01 16:55:00,3.46066,3.46066,3.45076,3.45824,5260000.0
2008-05-01 16:56:00,3.45393,3.45766,3.44889,3.44952,5270000.0
2008-05-01 16:57:00,3.45559,3.46016,3.44933,3.44933,4510000.0
2008-05-01 16:58:00,3.454,3.46099,3.454,3.45859,6390000.0
2008-05-01 16:59:00,3.45872,3.45872,3.44944,3.45549,9400000.0
2008-05-01 17:00:00,3.45625,3.45625,3.44655,3.44655,8630000.0
2008-05-01 17:01:00,3.45424,3.4544,3.44455,3.45376,7880000.0
2008-05-01 17:02:00,3.44994,3.45638,3.44852,3.45638,5640000.0
2008-05-01 17:03:00,3.45278,3.4569,3.44877,3.45321,3770000.0
2008-05-01 17:04:00,3.45346,3.45827,3.44642,3.45144,6010000.0
2008-05-01 17:05:00,3.45219,3.45827,3.45184,3.45364,4890000.0
2008-05-01 17:06:00,3.45835,3.45847,3.44909,3.44984,6770000.0
2008-05-01 17:07:00,3.45705,3.45861,3.4523,3.45431,9390000.0
2008-05-01 17:08:00,3.45188,3.45884,3.44534,3.45884,5270000.0
2008-05-01 17:09:00,3.45969,3.46005,3.44826,3.45759,7900000.0
2008-05-01 17:10:00,3.45914,3.45993,3.45069,3.4591,4150000.0
2008-05-01 17:11:00,3.45425,3.46033,3.44909,3.45926,6020000.0
2008-05-01 17:12:00,3.45991,3.45997,3.45385,3.456,5640000.0
2008-05-01 17:13:00,3.46012,3.46105,3.45588,3.45588,4150000.0
2008-05-01 17:14:00,3.45625,3.4615,3.45485,3.45485,10920000.0
2008-05-01 17:15:00,3.46014,3.46014,3.4517,3.45653,10900000.0
2008-05-01 17:16:00,3.45337,3.4602,3.45043,3.45861,6770000.0
2008-05-01 17:17:00,3.45805,3.45805,3.44958,3.44958,6380000.0
2008-05-01 17:18:00,3.45816,3.45896,3.44801,3.4485,4880000.0
2008-05-01 17:19:00,3.45802,3.46047,3.44935,3.45845,5260000.0
2008-05-01 17:20:00,3.45863,3.46068,3.45142,3.45894,4140000.0
2008-05-01 17:21:00,3.45884,3.45884,3.44979,3.45533,4130000.0
2008-05-01 17:22:00,3.45386,3.45863,3.44719,3.4543,12020000.0
2008-05-01 17:23:00,3.45924,3.45944,3.45308,3.45944,3780000.0
2008-05-01 17:24:00,3.45548,3.46273,3.45334,3.45968,10520000.0
2008-05-01 17:25:00,3.45294,3.45757,3.44859,3.44859,6030000.0
2008-05-01 17:26:00,3.45452,3.45919,3.45337,3.45706,4880000.0
2008-05-01 17:27:00,3.4592,3.4592,3.45365,3.45462,8270000.0
2008-05-01 17:28:00,3.44972,3.45618,3.44759,3.45618,6030000.0
2008-05-01 17:29:00,3.4578,3.45937,3.44891,3.45867,6400000.0
2008-05-01 17:30:00,3.45929,3.45929,3.44941,3.44956,5270000.0
2008-05-01 17:31:00,3.45966,3.45966,3.44942,3.45188,7520000.0
2008-05-01 17:32:00,3.45438,3.45762,3.44735,3.45762,7140000.0
2008-05-01 17:33:00,3.45544,3.4574,3.44709,3.45732,9430000.0
2008-05-01 17:34:00,3.45676,3.45676,3.4486,3.45246,4140000.0
2008-05-01 17:35:00,3.45839,3.46051,3.45001,3.45879,9760000.0
2008-05-01 17:36:00,3.45353,3.45964,3.44976,3.4587,7140000.0
2008-05-01 17:37:00,3.44935,3.45825,3.44935,3.45291,5650000.0
2008-05-01 17:38:00,3.4518,3.45919,3.44576,3.45731,13540000.0
2008-05-01 17:39:00,3.45734,3.46381,3.45091,3.45456,8640000.0
2008-05-01 17:40:00,3.45214,3.45773,3.44457,3.45325,9780000.0
2008-05-01 17:41:00,3.44882,3.46049,3.44882,3.4588,5640000.0
2008-05-01 17:42:00,3.44951,3.45983,3.44951,3.45401,12390000.0
2008-05-01 17:43:00,3.45298,3.45763,3.44799,3.45344,13530000.0
2008-05-01 17:44:00,3.45918,3.45966,3.45255,3.45453,5250000.0
2008-05-01 17:45:00,3.45476,3.4622,3.45083,3.45594,9010000.0
2008-05-01 17:46:00,3.45409,3.45908,3.45253,3.45908,4520000.0
2008-05-01 17:47:00,3.45452,3.45893,3.45256,3.45713,7520000.0
2008-05-01 17:48:00,3.45927,3.45965,3.45423,3.45423,4510000.0
2008-05-01 17:49:00,3.45758,3.45909,3.45384,3.458,4140000.0
2008-05-01 17:50:00,3.45509,3.45896,3.44915,3.45896,7510000.0
2008-05-01 17:51:00,3.45047,3.46378,3.45017,3.45629,6400000.0
2008-05-01 17:52:00,3.45865,3.4593,3.45433,3.45826,6020000.0
2008-05-01 17:53:00,3.4582,3.45853,3.44954,3.44954,7140000.0
2008-05-01 17:54:00,3.45633,3.45792,3.44639,3.45792,5650000.0
2008-05-01 17:55:00,3.45579,3.45957,3.44987,3.45884,9010000.0
2008-05-01 17:56:00,3.45809,3.46055,3.45028,3.45428,6390000.0
2008-05-01 17:57:00,3.45366,3.45779,3.44833,3.45421,9390000.0
2008-05-01 17:58:00,3.45693,3.45845,3.4495,3.45677,9390000.0
2008-05-01 17:59:00,3.45643,3.45802,3.44711,3.45802,9790000.0
2008-05-01 18:00:00,3.4581,3.45824,3.44912,3.45535,12420000.0
2008-05-01 18:01:00,3.45243,3.45921,3.45238,3.45452,5250000.0
2008-05-01 18:02:00,3.45918,3.46083,3.45054,3.45952,10520000.0
2008-05-01 18:03:00,3.45939,3.45964,3.45015,3.45015,5260000.0
2008-05-01 18:04:00,3.45624,3.45955,3.44907,3.45184,9030000.0
2008-05-01 18:05:00,3.45811,3.46082,3.45061,3.45889,8660000.0
2008-05-01 18:06:00,3.45873,3.45873,3.44912,3.45372,7150000.0
2008-05-01 18:07:00,3.45535,3.46052,3.45513,3.45738,4520000.0
2008-05-01 18:08:00,3.45218,3.45793,3.44809,3.45793,7880000.0
2008-05-01 18:09:00,3.45751,3.45907,3.45459,3.45904,4880000.0
2008-05-01 18:10:00,3.45728,3.46283,3.45076,3.46028,11280000.0
2008-05-01 18:11:00,3.45863,3.45863,3.45226,3.45386,5250000.0
2008-05-01 18:12:00,3.45914,3.4595,3.44893,3.45597,9790000.0
2008-05-01 18:13:00,3.459,3.45913,3.45369,3.45702,4510000.0
2008-05-01 18:14:00,3.45871,3.45871,3.44907,3.45867,9040000.0
2008-05-01 18:15:00,3.45315,3.46038,3.44978,3.45834,7520000.0
2008-05-01 18:16:00,3.44998,3.46018,3.44998,3.45788,8290000.0
2008-05-01 18:17:00,3.45899,3.45899,3.45465,3.45897,3380000.0
2008-05-01 18:18:00,3.4573,3.45819,3.4469,3.44841,7140000.0
2008-05-01 18:19:00,3.45545,3.46148,3.45129,3.45586,6020000.0
2008-05-01 18:20:00,3.45334,3.45787,3.45177,3.45177,4140000.0
2008-05-01 18:21:00,3.45721,3.46318,3.45154,3.45605,10900000.0
2008-05-01 18:22:00,3.45998,3.46217,3.45339,3.45864,5650000.0
2008-05-01 18:23:00,3.45868,3.45974,3.45426,3.45485,4510000.0
2008-05-01 18:24:00,3.45612,3.46168,3.45032,3.45999,16150000.0
2008-05-01 18:25:00,3.45346,3.45796,3.44922,3.45209,6030000.0
2008-05-01 18:26:00,3.45815,3.45925,3.4497,3.45381,9770000.0
2008-05-01 18:27:00,3.45166,3.45812,3.45166,3.45812,2660000.0
2008-05-01 18:28:00,3.45825,3.45825,3.45283,3.45687,4140000.0
2008-05-01 18:29:00,3.45869,3.45869,3.44879,3.45715,6770000.0
2008-05-01 18:30:00,3.45855,3.45855,3.45111,3.45836,6030000.0
2008-05-01 18:31:00,3.45134,3.45726,3.45134,3.45681,5260000.0
2008-05-01 18:32:00,3.4587,3.45878,3.44911,3.44911,5260000.0
2008-05-01 18:33:00,3.4551,3.4604,3.45446,3.4598,4140000.0
2008-05-01 18:34:00,3.45768,3.45911,3.45768,3.45774,2630000.0
2008-05-01 18:35:00,3.45252,3.46172,3.45252,3.45474,9020000.0
2008-05-01 18:36:00,3.4514,3.45626,3.44767,3.45201,4140000.0
2008-05-01 18:37:00,3.45108,3.45746,3.4474,3.45746,10540000.0
2008-05-01 18:38:00,3.45423,3.45979,3.45366,3.45828,11270000.0
2008-05-01 18:39:00,3.45963,3.45963,3.44946,3.45899,7880000.0
2008-05-01 18:40:00,3.45253,3.45928,3.45253,3.45787,5630000.0
2008-05-01 18:41:00,3.45723,3.45945,3.45116,3.45799,4150000.0
2008-05-01 18:42:00,3.45447,3.46097,3.45041,3.45526,7520000.0
2008-05-01 18:43:00,3.45777,3.45777,3.45164,3.45316,3400000.0
2008-05-01 18:44:00,3.45745,3.45915,3.44936,3.45869,5260000.0
2008-05-01 18:45:00,3.455,3.45941,3.45042,3.45923,7510000.0
2008-05-01 18:46:00,3.45485,3.46001,3.45057,3.45416,6400000.0
2008-05-01 18:47:00,3.45664,3.45837,3.44799,3.45837,6010000.0
2008-05-01 18:48:00,3.45532,3.46045,3.45248,3.45248,7130000.0
2008-05-01 18:49:00,3.45093,3.46149,3.45093,3.45853,4530000.0
2008-05-01 18:50:00,3.45398,3.45773,3.44771,3.45276,7150000.0
2008-05-01 18:51:00,3.45223,3.45293,3.4466,3.45144,4140000.0
2008-05-01 18:52:00,3.45159,3.45801,3.44839,3.45674,7510000.0
2008-05-01 18:53:00,3.45403,3.45564,3.44507,3.45159,7530000.0
2008-05-01 18:54:00,3.45519,3.4563,3.45062,3.45326,9390000.0
2008-05-01 18:55:00,3.45449,3.45668,3.45079,3.45609,4140000.0
2008-05-01 18:56:00,3.45048,3.45703,3.44924,3.45144,4130000.0
2008-05-01 18:57:00,3.45524,3.45524,3.44625,3.45018,4880000.0
2008-05-01 18:58:00,3.45323,3.45906,3.44665,3.45521,8260000.0
2008-05-01 18:59:00,3.45096,3.45885,3.44956,3.4519,6020000.0
2008-05-01 19:00:00,3.45829,3.45829,3.44514,3.45508,9030000.0
2008-05-01 19:01:00,3.45373,3.45469,3.44538,3.45078,4890000.0
2008-05-01 19:02:00,3.45087,3.45503,3.44886,3.45503,6760000.0
2008-05-01 19:03:00,3.45117,3.45727,3.44629,3.45042,13150000.0
2008-05-01 19:04:00,3.45232,3.45485,3.45035,3.45476,5640000.0
2008-05-01 19:05:00,3.4459,3.457,3.4459,3.45227,4880000.0
2008-05-01 19:06:00,3.45108,3.4584,3.44708,3.4498,10910000.0
2008-05-01 19:07:00,3.45597,3.45597,3.45076,3.45076,4140000.0
2008-05-01 19:08:00,3.45128,3.45805,3.4473,3.45705,4890000.0
2008-05-01 19:09:00,3.45006,3.45855,3.44679,3.45135,9770000.0
2008-05-01 19:10:00,3.44776,3.45777,3.44776,3.45559,4500000.0
2008-05-01 19:11:00,3.45223,3.45554,3.445,3.44979,6390000.0
2008-05-01 19:12:00,3.45529,3.45709,3.44618,3.45611,10130000.0
2008-05-01 19:13:00,3.4554,3.45568,3.45036,3.45349,5260000.0
2008-05-01 19:14:00,3.45551,3.45604,3.44479,3.45066,10530000.0
2008-05-01 19:15:00,3.45852,3.45852,3.44521,3.44919,6380000.0
2008-05-01 19:16:00,3.45137,3.45325,3.44231,3.44473,7510000.0
2008-05-01 19:17:00,3.45632,3.45783,3.45485,3.45485,3390000.0
2008-05-01 19:18:00,3.45123,3.4555,3.44421,3.45106,8650000.0
2008-05-01 19:19:00,3.44998,3.45509,3.44559,3.45107,7510000.0
2008-05-01 19:20:00,3.45178,3.45901,3.44825,3.45289,9780000.0
2008-05-01 19:21:00,3.45101,3.45802,3.45101,3.4557,6020000.0
2008-05-01 19:22:00,3.45633,3.45726,3.44669,3.45518,7140000.0
2008-05-01 19:23:00,3.4516,3.45377,3.44522,3.45377,7880000.0
2008-05-01 19:24:00,3.45678,3.45678,3.44885,3.45406,5640000.0
2008-05-01 19:25:00,3.44879,3.4552,3.44879,3.45404,4530000.0
2008-05-01 19:26:00,3.45428,3.45575,3.44639,3.45564,4890000.0
2008-05-01 19:27:00,3.45538,3.45538,3.44816,3.4493,4880000.0
2008-05-01 19:28:00,3.45006,3.45523,3.44591,3.44591,4510000.0
2008-05-01 19:29:00,3.45322,3.45443,3.44511,3.44511,7140000.0
2008-05-01 19:30:00,3.45428,3.46062,3.45026,3.45747,8660000.0
2008-05-01 19:31:00,3.44328,3.45386,3.44328,3.44938,6770000.0
2008-05-01 19:32:00,3.45469,3.45469,3.44037,3.45216,4140000.0
2008-05-01 19:33:00,3.44873,3.45183,3.44866,3.45183,4140000.0
2008-05-01 19:34:00,3.45075,3.45469,3.44754,3.44807,6400000.0
2008-05-01 19:35:00,3.45033,3.45583,3.44779,3.44779,3020000.0
2008-05-01 19:36:00,3.45379,3.45483,3.44441,3.44906,4880000.0
2008-05-01 19:37:00,3.44786,3.45494,3.44405,3.44462,6770000.0
2008-05-01 19:38:00,3.45009,3.45809,3.44578,3.45153,7900000.0
2008-05-01 19:39:00,3.44996,3.45527,3.44586,3.44586,5630000.0
2008-05-01 19:40:00,3.45108,3.45717,3.44775,3.45539,6030000.0
2008-05-01 19:41:00,3.45467,3.45467,3.44484,3.45431,13170000.0
2008-05-01 19:42:00,3.44598,3.45641,3.44598,3.45274,4520000.0
2008-05-01 19:43:00,3.45405,3.45614,3.44588,3.44588,5260000.0
2008-05-01 19:44:00,3.44932,3.45439,3.44727,3.45439,4520000.0
2008-05-01 19:45:00,3.45685,3.45685,3.44514,3.45505,9770000.0
2008-05-01 19:46:00,3.44469,3.45527,3.44469,3.4448,4140000.0
2008-05-01 19:47:00,3.45382,3.45733,3.44886,3.45533,6770000.0
2008-05-01 19:48:00,3.45311,3.45425,3.44884,3.45368,6390000.0
2008-05-01 19:49:00,3.45319,3.45371,3.44925,3.45354,3380000.0
2008-05-01 19:50:00,3.44534,3.4551,3.44534,3.45495,6760000.0
2008-05-01 19:51:00,3.45125,3.4538,3.44454,3.45054,2640000.0
2008-05-01 19:52:00,3.4492,3.45464,3.4452,3.45454,3760000.0
2008-05-01 19:53:00,3.44953,3.45384,3.44731,3.44731,5640000.0
2008-05-01 19:54:00,3.44923,3.45455,3.44923,3.45378,5650000.0
2008-05-01 19:55:00,3.45316,3.45441,3.4452,3.4452,3760000.0
2008-05-01 19:56:00,3.45291,3.45447,3.44745,3.45373,6020000.0
2008-05-01 19:57:00,3.45256,3.45462,3.45104,3.45104,5270000.0
2008-05-01 19:58:00,3.45544,3.45544,3.44588,3.44825,2640000.0
2008-05-01 19:59:00,3.45474,3.45474,3.44937,3.45024,3750000.0
2008-05-01 20:00:00,3.45339,3.45877,3.44719,3.45172,11660000.0
2008-05-01 20:01:00,3.45458,3.45555,3.44993,3.45113,6400000.0
2008-05-01 20:02:00,3.45431,3.45466,3.4473,3.449,5270000.0
2008-05-01 20:03:00,3.454,3.454,3.44884,3.44884,4140000.0
2008-05-01 20:04:00,3.4541,3.4541,3.44665,3.4507,3770000.0
2008-05-01 20:05:00,3.45309,3.45309,3.44763,3.44763,1500000.0
2008-05-01 20:06:00,3.45102,3.45575,3.44597,3.4536,4520000.0
2008-05-01 20:07:00,3.45516,3.45627,3.44579,3.45029,3760000.0
2008-05-01 20:08:00,3.45402,3.45511,3.44541,3.45325,5640000.0
2008-05-01 20:09:00,3.45295,3.4546,3.44933,3.45303,4510000.0
2008-05-01 20:10:00,3.44553,3.45587,3.44553,3.45567,5260000.0
2008-05-01 20:11:00,3.45454,3.45632,3.4462,3.45411,3390000.0
2008-05-01 20:12:00,3.45418,3.45418,3.44361,3.45126,6390000.0
2008-05-01 20:13:00,3.44552,3.45499,3.44552,3.44958,4510000.0
2008-05-01 20:14:00,3.45143,3.45407,3.44326,3.45193,5670000.0
2008-05-01 20:15:00,3.45232,3.45726,3.45136,3.45481,5250000.0
2008-05-01 20:16:00,3.45274,3.45432,3.44537,3.45422,3400000.0
2008-05-01 20:17:00,3.4553,3.45614,3.44742,3.4492,6000000.0
2008-05-01 20:18:00,3.45498,3.45801,3.44626,3.4512,6400000.0
2008-05-01 20:19:00,3.44637,3.455,3.44637,3.45161,2630000.0
2008-05-01 20:20:00,3.45463,3.45466,3.44937,3.45466,6010000.0
2008-05-01 20:21:00,3.45547,3.45684,3.44762,3.45071,13900000.0
2008-05-01 20:22:00,3.45461,3.45461,3.44331,3.44331,5640000.0
2008-05-01 20:23:00,3.45046,3.45322,3.44883,3.44982,4500000.0
2008-05-01 20:24:00,3.45295,3.45439,3.44485,3.44485,5260000.0
2008-05-01 20:25:00,3.44442,3.45354,3.44251,3.45128,6770000.0
2008-05-01 20:26:00,3.44955,3.44955,3.44411,3.44411,1880000.0
2008-05-01 20:27:00,3.4486,3.45361,3.44413,3.45361,6390000.0
2008-05-01 20:28:00,3.44517,3.45475,3.44512,3.45475,5280000.0
2008-05-01 20:29:00,3.44911,3.45403,3.44801,3.45006,4510000.0
2008-05-01 20:30:00,3.45537,3.4567,3.45048,3.4537,4520000.0
2008-05-01 20:31:00,3.44922,3.45322,3.44373,3.44754,6400000.0
2008-05-01 20:32:00,3.44858,3.45442,3.44858,3.45317,3010000.0
2008-05-01 20:33:00,3.454,3.454,3.44203,3.45174,4510000.0
2008-05-01 20:34:00,3.44638,3.45691,3.44542,3.45004,7890000.0
2008-05-01 20:35:00,3.45089,3.45448,3.44764,3.45378,3400000.0
2008-05-01 20:36:00,3.44736,3.45499,3.44736,3.45447,5260000.0
2008-05-01 20:37:00,3.44382,3.45275,3.44257,3.44783,6010000.0
2008-05-01 20:38:00,3.45389,3.45407,3.44652,3.4483,4890000.0
2008-05-01 20:39:00,3.454,3.45583,3.44568,3.4501,3380000.0
2008-05-01 20:40:00,3.45459,3.45465,3.44521,3.452,4530000.0
2008-05-01 20:41:00,3.45396,3.45487,3.44773,3.44999,4880000.0
2008-05-01 20:42:00,3.44551,3.4556,3.44551,3.45218,8250000.0
2008-05-01 20:43:00,3.4428,3.4528,3.4428,3.44353,7900000.0
2008-05-01 20:44:00,3.4482,3.45378,3.44449,3.45378,5260000.0
2008-05-01 20:45:00,3.45647,3.45647,3.45013,3.4548,4130000.0
2008-05-01 20:46:00,3.45499,3.45499,3.44569,3.45236,3020000.0
2008-05-01 20:47:00,3.45282,3.45595,3.44972,3.45509,6010000.0
2008-05-01 20:48:00,3.45493,3.45586,3.45051,3.45092,5650000.0
2008-05-01 20:49:00,3.45464,3.45464,3.44393,3.45312,5270000.0
2008-05-01 20:50:00,3.4529,3.45414,3.44396,3.45328,6390000.0
2008-05-01 20:51:00,3.45329,3.45329,3.44982,3.45323,1880000.0
2008-05-01 20:52:00,3.44954,3.45466,3.44522,3.44788,6010000.0
2008-05-01 20:53:00,3.45447,3.45637,3.44863,3.44863,4890000.0
2008-05-01 20:54:00,3.44487,3.45522,3.44487,3.45349,6770000.0
2008-05-01 20:55:00,3.45143,3.45403,3.44255,3.45403,6390000.0
2008-05-01 20:56:00,3.45445,3.45453,3.45018,3.45367,3760000.0
2008-05-01 20:57:00,3.44373,3.45147,3.44373,3.44948,3780000.0
2008-05-01 20:58:00,3.45337,3.45337,3.44607,3.45137,3760000.0
2008-05-01 20:59:00,3.44873,3.45335,3.44423,3.4495,6400000.0
2008-05-01 21:00:00,3.45629,3.45629,3.44999,3.45497,3390000.0
2008-05-01 21:01:00,3.44521,3.45512,3.44521,3.45476,4500000.0
2008-05-01 21:02:00,3.45012,3.45585,3.44861,3.45391,7140000.0
2008-05-01 21:04:00,3.44852,3.45384,3.4439,3.45002,6390000.0
2008-05-01 21:05:00,3.44674,3.46161,3.44674,3.45591,4140000.0
2008-05-01 21:06:00,3.44885,3.45483,3.44752,3.44884,6390000.0
2008-05-01 21:07:00,3.45333,3.45464,3.45188,3.45398,4510000.0
2008-05-01 21:08:00,3.45375,3.45375,3.44618,3.44844,6790000.0
2008-05-01 21:09:00,3.45534,3.45596,3.45099,3.45498,3760000.0
2008-05-01 21:10:00,3.44929,3.45433,3.44926,3.4501,4520000.0
2008-05-01 21:11:00,3.44823,3.45367,3.44729,3.4525,3010000.0
2008-05-01 21:12:00,3.45449,3.45509,3.44983,3.45416,7510000.0
2008-05-01 21:13:00,3.45103,3.45388,3.44485,3.44956,6380000.0
2008-05-01 21:14:00,3.44881,3.45431,3.44865,3.45305,8280000.0
2008-05-01 21:15:00,3.45332,3.45786,3.44577,3.45086,9760000.0
2008-05-01 21:16:00,3.45397,3.45462,3.44522,3.44522,3380000.0
2008-05-01 21:17:00,3.45287,3.45514,3.44458,3.45316,8670000.0
2008-05-01 21:18:00,3.4508,3.45388,3.44806,3.45024,4880000.0
2008-05-01 21:19:00,3.45087,3.45462,3.44503,3.45319,8270000.0
2008-05-01 21:20:00,3.45484,3.45528,3.45123,3.45502,4500000.0
2008-05-01 21:21:00,3.45358,3.45515,3.44569,3.45328,6790000.0
2008-05-01 21:22:00,3.45416,3.45416,3.45306,3.45306,1130000.0
2008-05-01 21:23:00,3.4543,3.45455,3.44506,3.44939,9410000.0
2008-05-01 21:25:00,3.45655,3.45747,3.44728,3.44968,4910000.0
2008-05-01 21:26:00,3.44841,3.4538,3.4469,3.45277,2660000.0
2008-05-01 21:28:00,3.45084,3.45679,3.44492,3.44999,7170000.0
2008-05-01 21:29:00,3.45079,3.45782,3.44806,3.45318,4910000.0
2008-05-01 21:30:00,3.45329,3.45588,3.44633,3.45016,2270000.0
2008-05-01 21:31:00,3.44585,3.45053,3.44585,3.44872,3760000.0
2008-05-01 21:32:00,3.44813,3.45524,3.44541,3.45478,3770000.0
2008-05-01 21:34:00,3.45486,3.45534,3.45038,3.455,3390000.0
2008-05-01 21:35:00,3.44667,3.45268,3.44599,3.45003,2270000.0
2008-05-01 21:36:00,3.45014,3.45714,3.44677,3.44677,8630000.0
2008-05-01 21:38:00,3.45424,3.45923,3.44857,3.45243,4520000.0
2008-05-01 21:39:00,3.44463,3.4538,3.44271,3.44839,6780000.0
2008-05-01 21:41:00,3.45535,3.45546,3.45099,3.45099,4140000.0
2008-05-01 21:42:00,3.45441,3.45441,3.44959,3.45375,3770000.0
2008-05-01 21:43:00,3.45464,3.45519,3.44674,3.45028,6030000.0
2008-05-01 21:44:00,3.45067,3.45644,3.45067,3.45644,8280000.0
2008-05-01 21:45:00,3.45802,3.45802,3.4463,3.4463,3390000.0
2008-05-01 21:46:00,3.44952,3.45605,3.44952,3.45605,1880000.0
2008-05-01 21:47:00,3.45501,3.45501,3.44477,3.45264,5640000.0
2008-05-01 21:48:00,3.44779,3.45441,3.44779,3.45423,3750000.0
2008-05-01 21:49:00,3.45369,3.45572,3.45148,3.45536,2260000.0
2008-05-01 21:50:00,3.45035,3.45433,3.44556,3.44984,4150000.0
2008-05-01 21:51:00,3.45012,3.45608,3.45012,3.45608,2250000.0
2008-05-01 21:52:00,3.44909,3.4548,3.44335,3.4548,8270000.0
2008-05-01 21:53:00,3.45425,3.45525,3.45097,3.45213,3390000.0
2008-05-01 21:54:00,3.45133,3.45422,3.44518,3.4505,3390000.0
2008-05-01 21:55:00,3.44901,3.45466,3.44865,3.45466,6030000.0
2008-05-01 21:56:00,3.45452,3.45529,3.4497,3.454,2640000.0
2008-05-01 21:57:00,3.4498,3.45509,3.44814,3.45509,10170000.0
2008-05-01 21:58:00,3.45405,3.4548,3.44631,3.45389,2640000.0
2008-05-01 21:59:00,3.45481,3.45553,3.44622,3.45552,7530000.0
2008-05-01 22:00:00,3.45725,3.45725,3.44515,3.44982,3380000.0
2008-05-01 22:01:00,3.45147,3.45753,3.44701,3.45019,5660000.0
2008-05-01 22:02:00,3.45234,3.4557,3.45079,3.4557,1510000.0
2008-05-01 22:03:00,3.45097,3.45555,3.44991,3.44991,2640000.0
2008-05-01 22:04:00,3.45452,3.45452,3.44677,3.44908,6020000.0
2008-05-01 22:05:00,3.45019,3.45638,3.45019,3.45097,3380000.0
2008-05-01 22:06:00,3.45199,3.45852,3.44805,3.45612,8660000.0
2008-05-01 22:07:00,3.44548,3.45447,3.44389,3.4489,6790000.0
2008-05-01 22:08:00,3.45228,3.45228,3.44333,3.44333,4900000.0
2008-05-01 22:09:00,3.45447,3.45447,3.44887,3.45285,5260000.0
2008-05-01 22:10:00,3.44336,3.45392,3.44336,3.45392,6400000.0
2008-05-01 22:11:00,3.45386,3.45386,3.45386,3.45386,750000.0
2008-05-01 22:12:00,3.44656,3.45625,3.44656,3.45602,4140000.0
2008-05-01 22:13:00,3.45038,3.45402,3.44463,3.44463,2640000.0
2008-05-01 22:14:00,3.45058,3.45564,3.44661,3.45123,7520000.0
2008-05-01 22:15:00,3.45321,3.45752,3.44697,3.44697,3760000.0
2008-05-01 22:16:00,3.45419,3.45512,3.44888,3.45054,8660000.0
2008-05-01 22:17:00,3.45585,3.45585,3.44998,3.45566,5650000.0
2008-05-01 22:18:00,3.453,3.45462,3.453,3.45462,1880000.0
2008-05-01 22:19:00,3.4507,3.4562,3.44686,3.45357,4140000.0
2008-05-01 22:20:00,3.4486,3.45801,3.44645,3.45084,6040000.0
2008-05-01 22:21:00,3.45169,3.45537,3.45064,3.45064,3760000.0
2008-05-01 22:22:00,3.45047,3.45047,3.44582,3.44582,1500000.0
2008-05-01 22:23:00,3.4497,3.45658,3.4497,3.45646,3770000.0
2008-05-01 22:24:00,3.45014,3.45522,3.44582,3.45522,7520000.0
2008-05-01 22:25:00,3.45398,3.45398,3.45398,3.45398,1130000.0
2008-05-01 22:26:00,3.44996,3.45882,3.44703,3.45105,5280000.0
2008-05-01 22:27:00,3.4552,3.4552,3.44506,3.44979,6390000.0
2008-05-01 22:28:00,3.45002,3.45525,3.44977,3.45525,3390000.0
2008-05-01 22:29:00,3.4467,3.45592,3.4467,3.45207,4140000.0
2008-05-01 22:30:00,3.45262,3.45603,3.45169,3.45568,3020000.0
2008-05-01 22:31:00,3.45267,3.45533,3.44958,3.45501,3770000.0
2008-05-01 22:32:00,3.45588,3.45666,3.4497,3.4548,4890000.0
2008-05-01 22:33:00,3.45537,3.45694,3.45096,3.45212,3390000.0
2008-05-01 22:34:00,3.44895,3.45442,3.44456,3.45442,3000000.0
2008-05-01 22:35:00,3.45056,3.45763,3.44749,3.45411,4890000.0
2008-05-01 22:36:00,3.44984,3.45492,3.44552,3.45049,9030000.0
2008-05-01 22:37:00,3.44555,3.45589,3.44545,3.45356,6400000.0
2008-05-01 22:38:00,3.45575,3.45705,3.44695,3.45576,5270000.0
2008-05-01 22:39:00,3.45579,3.45654,3.45,3.45352,4510000.0
2008-05-01 22:40:00,3.45398,3.45398,3.44473,3.45332,6760000.0
2008-05-01 22:41:00,3.44583,3.45393,3.44558,3.45393,3380000.0
2008-05-01 22:42:00,3.45152,3.45535,3.44628,3.45065,4530000.0
2008-05-01 22:43:00,3.45087,3.45538,3.45001,3.45158,4140000.0
2008-05-01 22:44:00,3.45163,3.45425,3.44553,3.4537,8270000.0
2008-05-01 22:45:00,3.45402,3.45716,3.45087,3.45087,6390000.0
2008-05-01 22:46:00,3.45346,3.45836,3.44642,3.44642,3770000.0
2008-05-01 22:47:00,3.45597,3.45597,3.4461,3.45092,2640000.0
2008-05-01 22:48:00,3.45696,3.45702,3.45326,3.45702,3760000.0
2008-05-01 22:49:00,3.44935,3.45703,3.44771,3.45703,4510000.0
2008-05-01 22:50:00,3.45606,3.45606,3.44549,3.4552,5270000.0
2008-05-01 22:51:00,3.45613,3.45613,3.45001,3.45137,6030000.0
2008-05-01 22:52:00,3.45689,3.45702,3.45441,3.45633,2640000.0
2008-05-01 22:53:00,3.45617,3.45628,3.44725,3.45151,4160000.0
2008-05-01 22:54:00,3.45012,3.45715,3.44905,3.45715,4150000.0
2008-05-01 22:55:00,3.45685,3.45972,3.45433,3.45806,6020000.0
2008-05-01 22:56:00,3.46,3.46257,3.45149,3.45354,5650000.0
2008-05-01 22:57:00,3.45762,3.45982,3.45056,3.45874,5260000.0
2008-05-01 22:58:00,3.45425,3.45934,3.45425,3.45679,4510000.0
2008-05-01 22:59:00,3.45927,3.45927,3.44902,3.44968,6780000.0
2008-05-01 23:00:00,3.4605,3.46228,3.45184,3.45678,6770000.0
2008-05-01 23:01:00,3.44863,3.4606,3.44863,3.45382,4140000.0
2008-05-01 23:02:00,3.44974,3.4567,3.44708,3.4567,3390000.0
2008-05-01 23:03:00,3.45101,3.45609,3.44916,3.45568,4510000.0
2008-05-01 23:04:00,3.45103,3.45597,3.45023,3.45597,4520000.0
2008-05-01 23:05:00,3.45664,3.45668,3.44971,3.44971,2270000.0
2008-05-01 23:06:00,3.45549,3.45549,3.44772,3.44772,3750000.0
2008-05-01 23:07:00,3.44699,3.45667,3.44699,3.45667,4880000.0
2008-05-01 23:08:00,3.45115,3.45644,3.45096,3.45644,3770000.0
2008-05-01 23:09:00,3.45171,3.45729,3.45047,3.45581,4150000.0
2008-05-01 23:10:00,3.45003,3.45339,3.4455,3.44961,7140000.0
2008-05-01 23:11:00,3.4509,3.45608,3.4509,3.45586,4140000.0
2008-05-01 23:12:00,3.45083,3.45524,3.45083,3.45086,3390000.0
2008-05-01 23:13:00,3.45428,3.45494,3.45028,3.45486,3380000.0
2008-05-01 23:14:00,3.44696,3.45958,3.44696,3.45666,9770000.0
2008-05-01 23:15:00,3.45259,3.45862,3.45259,3.45676,1880000.0
2008-05-01 23:16:00,3.45594,3.45611,3.44646,3.45611,2260000.0
2008-05-01 23:17:00,3.45085,3.45599,3.44985,3.45118,4880000.0
2008-05-01 23:19:00,3.45543,3.45551,3.44924,3.45318,4890000.0
2008-05-01 23:20:00,3.45319,3.45535,3.45116,3.45142,3390000.0
2008-05-01 23:21:00,3.44535,3.45708,3.44225,3.45161,13920000.0
2008-05-01 23:22:00,3.44596,3.45482,3.44404,3.45155,4150000.0
2008-05-01 23:23:00,3.45415,3.45436,3.45045,3.45436,1880000.0
2008-05-01 23:24:00,3.45565,3.45565,3.44859,3.44859,1130000.0
2008-05-01 23:25:00,3.44525,3.45378,3.44196,3.45378,4520000.0
2008-05-01 23:26:00,3.45029,3.45029,3.44604,3.44617,2250000.0
2008-05-01 23:27:00,3.45038,3.45445,3.44905,3.45086,3380000.0
2008-05-01 23:28:00,3.4479,3.45398,3.44502,3.44822,4520000.0
2008-05-01 23:29:00,3.44959,3.45549,3.44665,3.45549,6400000.0
2008-05-01 23:30:00,3.45888,3.45888,3.45075,3.45075,3380000.0
2008-05-01 23:31:00,3.45064,3.45064,3.44632,3.44632,1500000.0
2008-05-01 23:32:00,3.44556,3.45281,3.4419,3.44543,5630000.0
2008-05-01 23:33:00,3.45031,3.45031,3.44158,3.44192,1880000.0
2008-05-01 23:34:00,3.44944,3.45298,3.44355,3.44681,6010000.0
2008-05-01 23:35:00,3.45366,3.45682,3.44553,3.44719,4150000.0
2008-05-01 23:36:00,3.45082,3.45082,3.45076,3.45076,1500000.0
2008-05-01 23:41:00,3.45224,3.45293,3.44809,3.45293,2640000.0
2008-05-01 23:42:00,3.45198,3.45269,3.44746,3.45169,6400000.0
2008-05-01 23:43:00,3.44715,3.4518,3.44715,3.4516,1510000.0
2008-05-01 23:44:00,3.44684,3.45206,3.44193,3.44646,5670000.0
2008-05-01 23:45:00,3.45059,3.45476,3.44921,3.45267,4520000.0
2008-05-01 23:47:00,3.45229,3.45229,3.44291,3.45223,3750000.0
2008-05-01 23:48:00,3.44971,3.45101,3.44687,3.44687,3380000.0
2008-05-01 23:49:00,3.45199,3.4522,3.44268,3.44738,5260000.0
2008-05-01 23:50:00,3.45071,3.45244,3.44569,3.44964,3750000.0
2008-05-01 23:55:00,3.44292,3.45281,3.44292,3.45281,760000.0
2008-05-01 23:56:00,3.44738,3.44738,3.44738,3.44738,750000.0
2008-05-01 23:57:00,3.45303,3.45426,3.44839,3.45365,4520000.0
2008-05-01 23:58:00,3.45412,3.45461,3.44472,3.45365,4170000.0
2008-05-02 00:00:00,3.4451,3.4451,3.44425,3.44425,1130000.0
2008-05-02 00:01:00,3.40882,3.41747,3.40863,3.41747,3770000.0
2008-05-02 00:05:00,3.45244,3.45248,3.44273,3.44273,2260000.0
2008-05-02 00:06:00,3.4511,3.4511,3.4441,3.44469,4130000.0
2008-05-02 00:07:00,3.44126,3.44126,3.41124,3.41124,5260000.0
2008-05-02 00:08:00,3.45188,3.45188,3.42897,3.43529,3400000.0
2008-05-02 00:09:00,3.44342,3.44687,3.42691,3.44388,6020000.0
2008-05-02 00:10:00,3.44594,3.44594,3.41954,3.41954,1890000.0
2008-05-02 00:11:00,3.44692,3.45093,3.4261,3.4261,3750000.0
2008-05-02 00:12:00,3.41772,3.41866,3.41093,3.41283,4890000.0
2008-05-02 00:13:00,3.44225,3.44982,3.44225,3.44692,3390000.0
2008-05-02 00:14:00,3.44062,3.44866,3.42324,3.44866,7900000.0
2008-05-02 00:15:00,3.4433,3.4433,3.42022,3.42022,2630000.0
2008-05-02 00:16:00,3.41424,3.41944,3.41424,3.41944,3020000.0
2008-05-02 00:17:00,3.44473,3.44473,3.42095,3.43962,4900000.0
2008-05-02 00:18:00,3.45181,3.45181,3.42323,3.42323,5640000.0
2008-05-02 00:19:00,3.44677,3.44677,3.42084,3.44491,5640000.0
2008-05-02 00:20:00,3.44111,3.44693,3.41575,3.41575,7550000.0
2008-05-02 00:21:00,3.44142,3.45024,3.43986,3.44662,4880000.0
2008-05-02 00:22:00,3.45062,3.45167,3.45047,3.45047,3390000.0
2008-05-02 00:23:00,3.44628,3.44664,3.42364,3.42364,4880000.0
2008-05-02 00:24:00,3.41929,3.41929,3.40973,3.41882,6770000.0
2008-05-02 00:25:00,3.45102,3.45239,3.44656,3.45239,2640000.0
2008-05-02 00:27:00,3.40962,3.41944,3.40962,3.41837,5270000.0
2008-05-02 00:29:00,3.41459,3.41918,3.41228,3.41918,1900000.0
2008-05-02 00:30:00,3.45094,3.45602,3.44662,3.45159,4930000.0
2008-05-02 00:31:00,3.42027,3.44449,3.42027,3.44449,1520000.0
2008-05-02 00:32:00,3.44063,3.44532,3.42126,3.42238,4510000.0
2008-05-02 00:33:00,3.44656,3.45037,3.44214,3.44214,3410000.0
2008-05-02 00:34:00,3.43888,3.44513,3.42945,3.44513,2270000.0
2008-05-02 00:35:00,3.44783,3.45238,3.44688,3.44787,4160000.0
2008-05-02 00:36:00,3.45246,3.45248,3.44303,3.44303,2270000.0
2008-05-02 00:38:00,3.44282,3.45147,3.44263,3.45147,3400000.0
2008-05-02 00:40:00,3.44816,3.45199,3.41686,3.43813,7140000.0
2008-05-02 00:41:00,3.43924,3.45078,3.42477,3.45078,6780000.0
2008-05-02 00:42:00,3.44342,3.4522,3.43091,3.4522,5260000.0
2008-05-02 00:44:00,3.41444,3.41952,3.41012,3.41509,5680000.0
2008-05-02 00:45:00,3.44174,3.44613,3.42597,3.44613,3770000.0
2008-05-02 00:46:00,3.43862,3.44563,3.42476,3.44563,4150000.0
2008-05-02 00:47:00,3.44739,3.45134,3.44721,3.44721,2260000.0
2008-05-02 00:48:00,3.44241,3.44643,3.42235,3.44643,6020000.0
2008-05-02 00:49:00,3.44434,3.44434,3.4134,3.4134,5280000.0
2008-05-02 00:52:00,3.44375,3.45327,3.44375,3.45273,4140000.0
2008-05-02 00:54:00,3.43734,3.44989,3.43208,3.44094,5260000.0
2008-05-02 00:55:00,3.43732,3.4513,3.42974,3.4513,2650000.0
2008-05-02 00:56:00,3.44415,3.44982,3.41915,3.44982,8660000.0
2008-05-02 00:58:00,3.44258,3.45009,3.42831,3.44577,3770000.0
2008-05-02 00:59:00,3.4464,3.45194,3.4464,3.45194,3770000.0
2008-05-02 01:00:00,3.45097,3.45309,3.44647,3.44647,5650000.0
2008-05-02 01:02:00,3.44119,3.44664,3.42038,3.44664,4520000.0
2008-05-02 01:03:00,3.45167,3.4538,3.44692,3.44874,4510000.0
2008-05-02 01:04:00,3.4522,3.4522,3.4466,3.45088,4130000.0
2008-05-02 01:05:00,3.45156,3.45156,3.44548,3.44548,1130000.0
2008-05-02 01:06:00,3.43968,3.43968,3.43054,3.43648,3760000.0
2008-05-02 01:07:00,3.45318,3.45318,3.448,3.44883,2630000.0
2008-05-02 01:08:00,3.45239,3.45246,3.44876,3.45223,3000000.0
2008-05-02 01:09:00,3.44774,3.45392,3.44223,3.44734,10530000.0
2008-05-02 01:10:00,3.45779,3.45779,3.4438,3.4438,5640000.0
2008-05-02 01:12:00,3.44714,3.44814,3.44282,3.44282,1140000.0
2008-05-02 01:13:00,3.4391,3.44436,3.43051,3.44436,1900000.0
2008-05-02 01:14:00,3.44789,3.4536,3.44307,3.44579,4550000.0
2008-05-02 01:15:00,3.44998,3.45342,3.44998,3.45342,1140000.0
2008-05-02 01:16:00,3.4467,3.45447,3.44445,3.45317,3780000.0
2008-05-02 01:17:00,3.44822,3.45281,3.44559,3.44729,4180000.0
2008-05-02 01:18:00,3.44828,3.45324,3.44352,3.44778,3040000.0
2008-05-02 01:20:00,3.44758,3.44758,3.41448,3.41448,3390000.0
2008-05-02 01:21:00,3.44964,3.45118,3.42898,3.44618,5260000.0
2008-05-02 01:22:00,3.44733,3.45065,3.42211,3.42211,6410000.0
2008-05-02 01:23:00,3.45276,3.45276,3.44755,3.44874,3760000.0
2008-05-02 01:24:00,3.44512,3.45568,3.44512,3.45305,4140000.0
2008-05-02 01:25:00,3.44307,3.44979,3.43035,3.4411,6020000.0
2008-05-02 01:26:00,3.42584,3.44261,3.42584,3.44261,1880000.0
2008-05-02 01:27:00,3.449,3.44963,3.4196,3.44963,7530000.0
2008-05-02 01:28:00,3.43701,3.45057,3.42699,3.45057,4520000.0
2008-05-02 01:29:00,3.44271,3.45281,3.44271,3.45268,6020000.0
2008-05-02 01:30:00,3.45013,3.45013,3.42424,3.44753,4160000.0
2008-05-02 01:31:00,3.45266,3.45266,3.44164,3.4477,10890000.0
2008-05-02 01:32:00,3.4463,3.4463,3.422,3.44202,4890000.0
2008-05-02 01:33:00,3.45214,3.45257,3.4472,3.45195,6010000.0
2008-05-02 01:34:00,3.41932,3.41932,3.41932,3.41932,380000.0
2008-05-02 01:36:00,3.41683,3.41902,3.41683,3.41902,760000.0
2008-05-02 01:37:00,3.44769,3.45079,3.44769,3.44843,1880000.0
2008-05-02 01:38:00,3.41142,3.44632,3.41142,3.44632,3400000.0
2008-05-02 01:39:00,3.44611,3.45137,3.44611,3.45039,2260000.0
2008-05-02 01:40:00,3.41937,3.45105,3.41937,3.45105,4170000.0
2008-05-02 01:41:00,3.45073,3.45073,3.41951,3.4435,5290000.0
2008-05-02 01:42:00,3.45218,3.45218,3.44525,3.44659,3020000.0
2008-05-02 01:43:00,3.45224,3.45224,3.42436,3.44666,4530000.0
2008-05-02 01:44:00,3.44671,3.45323,3.44333,3.45255,7200000.0
2008-05-02 01:45:00,3.43898,3.44657,3.42374,3.44657,4510000.0
2008-05-02 01:47:00,3.44262,3.45127,3.44243,3.45127,4510000.0
2008-05-02 01:50:00,3.45004,3.45004,3.44847,3.44847,1130000.0
2008-05-02 01:51:00,3.44249,3.44837,3.42525,3.44661,5260000.0
2008-05-02 01:52:00,3.41927,3.41996,3.41052,3.41463,7520000.0
2008-05-02 01:53:00,3.44847,3.45222,3.44692,3.45222,5650000.0
2008-05-02 01:54:00,3.4425,3.45103,3.42043,3.44849,6400000.0
2008-05-02 01:55:00,3.44233,3.44233,3.42718,3.43969,3010000.0
2008-05-02 01:57:00,3.41323,3.44763,3.41323,3.44763,3770000.0
2008-05-02 01:58:00,3.45042,3.45042,3.44262,3.44262,760000.0
2008-05-02 02:00:00,3.44442,3.44799,3.42951,3.44799,4140000.0
2008-05-02 02:01:00,3.44496,3.4515,3.44205,3.44662,8670000.0
2008-05-02 02:03:00,3.43482,3.44677,3.42216,3.44677,3400000.0
2008-05-02 02:04:00,3.44623,3.45032,3.44621,3.45032,3380000.0
2008-05-02 02:05:00,3.42679,3.45047,3.42679,3.4448,3770000.0
2008-05-02 02:06:00,3.41829,3.41829,3.41464,3.41464,1130000.0
2008-05-02 02:07:00,3.44637,3.45239,3.44091,3.45172,8300000.0
2008-05-02 02:08:00,3.41979,3.45009,3.41979,3.45009,4520000.0
2008-05-02 02:09:00,3.44786,3.45483,3.44444,3.45301,3400000.0
2008-05-02 02:10:00,3.44405,3.44711,3.42248,3.44489,8320000.0
2008-05-02 02:11:00,3.45076,3.45205,3.45076,3.45205,1500000.0
2008-05-02 02:12:00,3.4164,3.44942,3.4164,3.44942,4910000.0
2008-05-02 02:13:00,3.45053,3.45053,3.42178,3.42178,2270000.0
2008-05-02 02:14:00,3.44481,3.44977,3.44069,3.44604,4510000.0
2008-05-02 02:15:00,3.44201,3.44201,3.42191,3.42191,1880000.0
2008-05-02 02:16:00,3.4504,3.45134,3.44247,3.45134,1520000.0
2008-05-02 02:17:00,3.42009,3.45049,3.42009,3.45049,3780000.0
2008-05-02 02:18:00,3.44377,3.44877,3.42659,3.44877,5640000.0
2008-05-02 02:20:00,3.44229,3.45034,3.42075,3.42075,5640000.0
2008-05-02 02:21:00,3.44727,3.45311,3.44383,3.44913,4520000.0
2008-05-02 02:22:00,3.43992,3.44616,3.42041,3.44616,4890000.0
2008-05-02 02:23:00,3.45052,3.45212,3.45052,3.45212,760000.0
2008-05-02 02:24:00,3.4467,3.4513,3.4467,3.4513,1130000.0
2008-05-02 02:25:00,3.42213,3.4455,3.42213,3.44517,13920000.0
2008-05-02 02:26:00,3.45189,3.45192,3.442,3.45192,7140000.0
2008-05-02 02:27:00,3.4483,3.45197,3.44241,3.45197,3390000.0
2008-05-02 02:28:00,3.45302,3.45302,3.44802,3.44802,3000000.0
2008-05-02 02:29:00,3.44364,3.44506,3.42268,3.44506,4890000.0
2008-05-02 02:30:00,3.44217,3.4522,3.44162,3.45058,12780000.0
2008-05-02 02:31:00,3.45071,3.45149,3.45071,3.45149,1130000.0
2008-05-02 02:32:00,3.41969,3.44826,3.41969,3.44826,4510000.0
2008-05-02 02:33:00,3.4513,3.45363,3.44393,3.45034,4890000.0
2008-05-02 02:34:00,3.451,3.45266,3.44713,3.44747,4130000.0
2008-05-02 02:35:00,3.41167,3.45001,3.41167,3.45001,7910000.0
2008-05-02 02:36:00,3.45079,3.45297,3.44268,3.44268,4520000.0
2008-05-02 02:37:00,3.45027,3.45182,3.44609,3.45182,4900000.0
2008-05-02 02:38:00,3.44352,3.45645,3.44352,3.45211,7140000.0
2008-05-02 02:39:00,3.45098,3.45103,3.44144,3.44144,6020000.0
2008-05-02 02:40:00,3.43873,3.45041,3.43024,3.45041,4890000.0
2008-05-02 02:41:00,3.44685,3.45442,3.44383,3.44831,7150000.0
2008-05-02 02:42:00,3.44733,3.4519,3.44733,3.4519,1880000.0
2008-05-02 02:43:00,3.44957,3.4517,3.44729,3.44729,3380000.0
2008-05-02 02:44:00,3.44658,3.44888,3.41855,3.44888,7510000.0
2008-05-02 02:45:00,3.45136,3.45554,3.44824,3.44824,3770000.0
2008-05-02 02:46:00,3.44738,3.45183,3.44279,3.44553,7160000.0
2008-05-02 02:47:00,3.44052,3.44052,3.42262,3.42262,1880000.0
2008-05-02 02:48:00,3.44609,3.45211,3.44466,3.45211,4890000.0
2008-05-02 02:49:00,3.44346,3.4528,3.44346,3.4519,7530000.0
2008-05-02 02:50:00,3.45098,3.45311,3.44339,3.4472,4890000.0
2008-05-02 02:51:00,3.44694,3.44694,3.41521,3.41521,6390000.0
2008-05-02 02:52:00,3.45125,3.45151,3.44275,3.45151,3380000.0
2008-05-02 02:54:00,3.45215,3.45215,3.44561,3.44561,3760000.0
2008-05-02 02:55:00,3.43743,3.44543,3.41695,3.44543,3410000.0
2008-05-02 02:56:00,3.44338,3.45332,3.44322,3.45293,6770000.0
2008-05-02 02:57:00,3.44733,3.45371,3.44733,3.44775,3770000.0
2008-05-02 02:58:00,3.44991,3.45094,3.44424,3.45094,4140000.0
2008-05-02 02:59:00,3.44747,3.45494,3.44459,3.45356,7920000.0
2008-05-02 03:00:00,3.45516,3.45516,3.44577,3.44755,5260000.0
2008-05-02 03:01:00,3.44686,3.44686,3.41545,3.44594,5650000.0
2008-05-02 03:02:00,3.44112,3.45003,3.44112,3.44547,5290000.0
2008-05-02 03:03:00,3.45227,3.45249,3.44309,3.4523,4140000.0
2008-05-02 03:04:00,3.44246,3.4512,3.4422,3.4512,4140000.0
2008-05-02 03:05:00,3.44975,3.4506,3.44715,3.45052,2270000.0
2008-05-02 03:06:00,3.44695,3.45209,3.44555,3.44948,3010000.0
2008-05-02 03:07:00,3.45186,3.4521,3.45081,3.45081,2270000.0
2008-05-02 03:08:00,3.45049,3.45049,3.44528,3.44528,4530000.0
2008-05-02 03:09:00,3.42077,3.4518,3.42077,3.4507,4140000.0
2008-05-02 03:10:00,3.44312,3.45394,3.44312,3.45388,6020000.0
2008-05-02 03:11:00,3.44299,3.4536,3.44299,3.45278,6780000.0
2008-05-02 03:12:00,3.44524,3.45219,3.44524,3.44705,3770000.0
2008-05-02 03:13:00,3.45058,3.45146,3.44477,3.44481,4910000.0
2008-05-02 03:14:00,3.45145,3.45361,3.44609,3.44804,3020000.0
2008-05-02 03:15:00,3.44085,3.44143,3.42799,3.44091,3760000.0
2008-05-02 03:16:00,3.44716,3.45308,3.44311,3.44749,6770000.0
2008-05-02 03:17:00,3.45201,3.45284,3.44731,3.44731,4150000.0
2008-05-02 03:18:00,3.45126,3.45131,3.44237,3.44244,4140000.0
2008-05-02 03:19:00,3.45105,3.45265,3.44272,3.44823,5280000.0
2008-05-02 03:20:00,3.45148,3.45148,3.44202,3.45104,3780000.0
2008-05-02 03:21:00,3.44257,3.44257,3.4288,3.43892,3010000.0
2008-05-02 03:22:00,3.45215,3.45299,3.44365,3.44792,14680000.0
2008-05-02 03:23:00,3.4463,3.45091,3.44092,3.44627,7890000.0
2008-05-02 03:24:00,3.4517,3.45205,3.44563,3.45205,7530000.0
2008-05-02 03:25:00,3.4523,3.4523,3.44256,3.4472,5640000.0
2008-05-02 03:26:00,3.45117,3.45184,3.44591,3.45184,2270000.0
2008-05-02 03:27:00,3.45222,3.45233,3.44704,3.44721,3780000.0
2008-05-02 03:28:00,3.44362,3.45586,3.44362,3.44847,6020000.0
2008-05-02 03:29:00,3.4473,3.45509,3.44464,3.44811,12430000.0
2008-05-02 03:30:00,3.44936,3.45594,3.44439,3.44986,5290000.0
2008-05-02 03:31:00,3.41863,3.44934,3.4179,3.44934,12410000.0
2008-05-02 03:32:00,3.44771,3.45416,3.44431,3.44597,6030000.0
2008-05-02 03:33:00,3.44642,3.45231,3.44317,3.45218,9420000.0
2008-05-02 03:34:00,3.44698,3.45214,3.4412,3.44992,9790000.0
2008-05-02 03:35:00,3.45118,3.45118,3.43998,3.44464,6020000.0
2008-05-02 03:36:00,3.45081,3.4522,3.44669,3.4522,3010000.0
2008-05-02 03:38:00,3.44587,3.44587,3.41719,3.41719,5290000.0
2008-05-02 03:39:00,3.45277,3.45337,3.44749,3.45114,4530000.0
2008-05-02 03:40:00,3.45332,3.45487,3.44374,3.45267,6030000.0
2008-05-02 03:41:00,3.44308,3.44966,3.43189,3.44966,2660000.0
2008-05-02 03:42:00,3.44721,3.45268,3.44308,3.44308,2270000.0
2008-05-02 03:43:00,3.44768,3.45305,3.44374,3.45305,3020000.0
2008-05-02 03:44:00,3.44694,3.44694,3.42054,3.44586,5290000.0
2008-05-02 03:45:00,3.45131,3.45741,3.44676,3.4497,8680000.0
2008-05-02 03:46:00,3.44195,3.451,3.44063,3.44565,6040000.0
2008-05-02 03:47:00,3.44689,3.45105,3.42481,3.44165,3780000.0
2008-05-02 03:48:00,3.45194,3.45225,3.44282,3.44685,4150000.0
2008-05-02 03:49:00,3.44294,3.44621,3.4245,3.4245,3390000.0
2008-05-02 03:50:00,3.45167,3.45349,3.4435,3.45148,4540000.0
2008-05-02 03:51:00,3.44698,3.45119,3.44094,3.45119,9800000.0
2008-05-02 03:52:00,3.4466,3.45202,3.44243,3.45041,3790000.0
2008-05-02 03:53:00,3.4512,3.4512,3.44451,3.44587,6400000.0
2008-05-02 03:54:00,3.44401,3.44485,3.42935,3.44485,2640000.0
2008-05-02 03:55:00,3.44901,3.44922,3.44021,3.44883,3410000.0
2008-05-02 03:56:00,3.45243,3.45243,3.44276,3.44276,6400000.0
2008-05-02 03:57:00,3.44661,3.45148,3.44293,3.45148,3030000.0
2008-05-02 03:58:00,3.4518,3.45333,3.44321,3.44321,6780000.0
2008-05-02 03:59:00,3.43831,3.44973,3.42678,3.44973,5650000.0
2008-05-02 04:00:00,3.44986,3.45506,3.4449,3.4492,3020000.0
2008-05-02 04:01:00,3.45067,3.45067,3.4485,3.4485,1130000.0
2008-05-02 04:02:00,3.45226,3.45226,3.45081,3.45197,1880000.0
2008-05-02 04:03:00,3.43587,3.43587,3.42614,3.42614,760000.0
2008-05-02 04:04:00,3.45025,3.45394,3.44339,3.44339,3790000.0
2008-05-02 04:06:00,3.44605,3.45183,3.44605,3.45183,3380000.0
2008-05-02 04:07:00,3.44382,3.44987,3.41926,3.44987,10900000.0
2008-05-02 04:09:00,3.44613,3.45078,3.44001,3.44694,6400000.0
2008-05-02 04:10:00,3.42644,3.44426,3.42644,3.44426,1510000.0
2008-05-02 04:11:00,3.44677,3.45227,3.44311,3.44755,5650000.0
2008-05-02 04:12:00,3.44117,3.44976,3.44117,3.44571,1520000.0
2008-05-02 04:13:00,3.4273,3.44972,3.4273,3.4488,3380000.0
2008-05-02 04:14:00,3.45164,3.45164,3.44196,3.44495,7930000.0
2008-05-02 04:15:00,3.44949,3.44949,3.44861,3.44861,1130000.0
2008-05-02 04:16:00,3.45212,3.45212,3.44538,3.45069,1900000.0
2008-05-02 04:17:00,3.44824,3.44824,3.4473,3.4473,760000.0
2008-05-02 04:18:00,3.44541,3.45121,3.44114,3.45121,2640000.0
2008-05-02 04:20:00,3.42353,3.44727,3.42353,3.4407,4510000.0
2008-05-02 04:21:00,3.45124,3.45124,3.44103,3.44593,3380000.0
2008-05-02 04:22:00,3.44261,3.44684,3.44261,3.44684,1500000.0
2008-05-02 04:23:00,3.42649,3.45053,3.42577,3.45053,2640000.0
2008-05-02 04:24:00,3.45274,3.45437,3.44375,3.44848,3760000.0
2008-05-02 04:25:00,3.45189,3.45204,3.44648,3.45046,3010000.0
2008-05-02 04:26:00,3.44774,3.45137,3.44736,3.45137,4880000.0
2008-05-02 04:27:00,3.42693,3.45155,3.42693,3.45155,3760000.0
2008-05-02 04:28:00,3.44631,3.45032,3.44083,3.44645,14660000.0
2008-05-02 04:29:00,3.44246,3.4445,3.42124,3.4445,4890000.0
2008-05-02 04:30:00,3.4499,3.45027,3.4495,3.4495,1140000.0
2008-05-02 04:31:00,3.42161,3.44259,3.42161,3.44259,1880000.0
2008-05-02 04:32:00,3.45192,3.45192,3.44233,3.44233,1880000.0
2008-05-02 04:33:00,3.43861,3.44819,3.42937,3.4449,5640000.0
2008-05-02 04:34:00,3.44526,3.45198,3.44526,3.45198,1500000.0
2008-05-02 04:35:00,3.44306,3.44306,3.42793,3.44119,3010000.0
2008-05-02 04:36:00,3.4499,3.45489,3.44332,3.45248,6770000.0
2008-05-02 04:37:00,3.44327,3.44327,3.42245,3.44155,5630000.0
2008-05-02 04:38:00,3.44495,3.45257,3.44495,3.44618,2630000.0
2008-05-02 04:39:00,3.44714,3.45275,3.44324,3.45187,4150000.0
2008-05-02 04:40:00,3.43883,3.4508,3.4255,3.45077,4890000.0
2008-05-02 04:41:00,3.45158,3.45158,3.44205,3.44658,3760000.0
2008-05-02 04:42:00,3.4461,3.4461,3.41866,3.43903,5260000.0
2008-05-02 04:43:00,3.44382,3.45328,3.44224,3.44224,3010000.0
2008-05-02 04:44:00,3.41997,3.41997,3.41463,3.41549,3400000.0
2008-05-02 04:45:00,3.44886,3.45332,3.44886,3.45332,1880000.0
2008-05-02 04:46:00,3.45219,3.45219,3.42994,3.44505,4150000.0
2008-05-02 04:47:00,3.45,3.45213,3.44618,3.45203,4140000.0
2008-05-02 04:48:00,3.44668,3.45124,3.44076,3.44775,6010000.0
2008-05-02 04:49:00,3.43724,3.44694,3.42044,3.44694,6020000.0
2008-05-02 04:50:00,3.44655,3.45089,3.44655,3.45089,1500000.0
2008-05-02 04:51:00,3.43807,3.44391,3.42234,3.43961,7510000.0
2008-05-02 04:52:00,3.45254,3.45271,3.44254,3.44684,7160000.0
2008-05-02 04:53:00,3.45221,3.45451,3.44614,3.44614,6400000.0
2008-05-02 04:54:00,3.45011,3.45011,3.42163,3.44971,13930000.0
2008-05-02 04:55:00,3.44956,3.45082,3.44553,3.45063,3010000.0
2008-05-02 04:56:00,3.44275,3.45209,3.44255,3.45095,5660000.0
2008-05-02 04:57:00,3.44757,3.44757,3.42608,3.44527,5260000.0
2008-05-02 04:58:00,3.4472,3.45261,3.44661,3.45115,6770000.0
2008-05-02 04:59:00,3.4483,3.45822,3.44483,3.45439,10180000.0
2008-05-02 05:00:00,3.43893,3.43893,3.43044,3.43044,1130000.0
2008-05-02 05:01:00,3.44142,3.44977,3.44142,3.44977,4520000.0
2008-05-02 05:02:00,3.45109,3.45229,3.44375,3.44891,7150000.0
2008-05-02 05:04:00,3.44319,3.44913,3.4186,3.44913,13550000.0
2008-05-02 05:05:00,3.45248,3.45258,3.44304,3.45237,4520000.0
2008-05-02 05:06:00,3.44716,3.45099,3.43984,3.45099,10150000.0
2008-05-02 05:07:00,3.44329,3.44925,3.4296,3.44925,7510000.0
2008-05-02 05:08:00,3.44748,3.45163,3.44735,3.44853,4140000.0
2008-05-02 05:09:00,3.44837,3.45212,3.44253,3.44272,9020000.0
2008-05-02 05:10:00,3.45241,3.45241,3.45075,3.45205,3760000.0
2008-05-02 05:11:00,3.44202,3.44859,3.4209,3.44825,8270000.0
2008-05-02 05:12:00,3.44658,3.45121,3.44126,3.44661,11290000.0
2008-05-02 05:13:00,3.45214,3.45214,3.42941,3.44338,4510000.0
2008-05-02 05:14:00,3.44821,3.45447,3.44373,3.45259,11640000.0
2008-05-02 05:15:00,3.45644,3.45644,3.44638,3.44744,3010000.0
2008-05-02 05:16:00,3.4383,3.44891,3.42682,3.44891,6400000.0
2008-05-02 05:17:00,3.44889,3.45432,3.44325,3.45215,6790000.0
2008-05-02 05:18:00,3.45119,3.45119,3.44396,3.4499,6770000.0
2008-05-02 05:19:00,3.45141,3.45141,3.42179,3.43667,5260000.0
2008-05-02 05:20:00,3.44974,3.4509,3.44591,3.44678,3770000.0
2008-05-02 05:21:00,3.44822,3.45227,3.44663,3.45216,6010000.0
2008-05-02 05:22:00,3.44774,3.45153,3.44563,3.4512,4510000.0
2008-05-02 05:23:00,3.44879,3.4536,3.4479,3.45279,5640000.0
2008-05-02 05:24:00,3.41142,3.44924,3.41142,3.44924,4520000.0
2008-05-02 05:25:00,3.45001,3.45265,3.45001,3.45247,4520000.0
2008-05-02 05:26:00,3.44622,3.45053,3.44079,3.44986,9010000.0
2008-05-02 05:27:00,3.45149,3.45438,3.44759,3.45191,6400000.0
2008-05-02 05:28:00,3.45111,3.45374,3.44808,3.45293,4890000.0
2008-05-02 05:29:00,3.44822,3.45259,3.44266,3.44784,11270000.0
2008-05-02 05:30:00,3.45375,3.45375,3.44364,3.4519,3020000.0
2008-05-02 05:31:00,3.44826,3.44826,3.41324,3.41548,5270000.0
2008-05-02 05:32:00,3.45136,3.45341,3.44759,3.44759,3390000.0
2008-05-02 05:34:00,3.4515,3.45189,3.44688,3.45104,2640000.0
2008-05-02 05:35:00,3.44873,3.45209,3.44302,3.45209,3010000.0
2008-05-02 05:36:00,3.44706,3.45105,3.44116,3.44723,3760000.0
2008-05-02 05:37:00,3.44624,3.45155,3.44624,3.45155,4520000.0
2008-05-02 05:38:00,3.44632,3.45123,3.44491,3.448,7160000.0
2008-05-02 05:39:00,3.43869,3.44869,3.41729,3.44869,4910000.0
2008-05-02 05:40:00,3.44941,3.45057,3.43726,3.44686,10950000.0
2008-05-02 05:41:00,3.4522,3.45494,3.44815,3.44815,4520000.0
2008-05-02 05:42:00,3.44788,3.45152,3.44651,3.45117,3020000.0
2008-05-02 05:43:00,3.41864,3.44413,3.41864,3.44413,3010000.0
2008-05-02 05:44:00,3.45173,3.45173,3.44256,3.44757,7910000.0
2008-05-02 05:45:00,3.44659,3.45753,3.44659,3.45014,4140000.0
2008-05-02 05:46:00,3.44299,3.44883,3.41054,3.44883,11290000.0
2008-05-02 05:47:00,3.44752,3.45345,3.44353,3.44838,3390000.0
2008-05-02 05:48:00,3.45333,3.45333,3.44394,3.45226,4510000.0
2008-05-02 05:49:00,3.44843,3.44843,3.41892,3.44779,6390000.0
2008-05-02 05:50:00,3.44581,3.45207,3.44581,3.45175,4130000.0
2008-05-02 05:51:00,3.44192,3.45214,3.44192,3.45214,3390000.0
2008-05-02 05:52:00,3.44192,3.4472,3.4246,3.44628,5640000.0
2008-05-02 05:53:00,3.44213,3.45011,3.44213,3.4469,2650000.0
2008-05-02 05:55:00,3.41826,3.44658,3.41826,3.44492,4880000.0
2008-05-02 05:56:00,3.44196,3.45159,3.44177,3.45159,2270000.0
2008-05-02 05:57:00,3.44751,3.45317,3.44751,3.45181,3030000.0
2008-05-02 05:58:00,3.44708,3.45104,3.42187,3.44279,5660000.0
2008-05-02 05:59:00,3.44615,3.45129,3.44189,3.44728,7900000.0
2008-05-02 06:00:00,3.45574,3.45574,3.44737,3.44737,5260000.0
2008-05-02 06:01:00,3.44758,3.45241,3.44243,3.44761,11650000.0
2008-05-02 06:03:00,3.44727,3.45232,3.44179,3.45218,4140000.0
2008-05-02 06:04:00,3.44235,3.44544,3.42266,3.44544,3020000.0
2008-05-02 06:05:00,3.44862,3.45141,3.44705,3.44705,1880000.0
2008-05-02 06:06:00,3.44759,3.45167,3.44759,3.44869,2260000.0
2008-05-02 06:07:00,3.44888,3.45125,3.44741,3.44919,4510000.0
2008-05-02 06:08:00,3.43806,3.43881,3.42232,3.43795,4880000.0
2008-05-02 06:09:00,3.44763,3.45258,3.44763,3.45258,2640000.0
2008-05-02 06:10:00,3.45064,3.45064,3.42272,3.44218,5280000.0
2008-05-02 06:11:00,3.4456,3.44963,3.42827,3.44179,3770000.0
2008-05-02 06:12:00,3.44174,3.44174,3.42589,3.43796,4880000.0
2008-05-02 06:13:00,3.45238,3.45238,3.44739,3.45178,4150000.0
2008-05-02 06:14:00,3.4488,3.44998,3.41385,3.44998,13550000.0
2008-05-02 06:15:00,3.44383,3.44383,3.42114,3.44101,2270000.0
2008-05-02 06:16:00,3.45005,3.45049,3.44157,3.45049,4150000.0
2008-05-02 06:17:00,3.44688,3.44894,3.4188,3.4188,12400000.0
2008-05-02 06:18:00,3.44808,3.45236,3.44272,3.4487,3380000.0
2008-05-02 06:20:00,3.45169,3.45169,3.41885,3.4459,6010000.0
2008-05-02 06:21:00,3.43817,3.44102,3.42767,3.44102,4130000.0
2008-05-02 06:22:00,3.45232,3.45232,3.45085,3.45086,4510000.0
2008-05-02 06:24:00,3.4456,3.4456,3.42345,3.42345,3010000.0
2008-05-02 06:25:00,3.44802,3.45108,3.44447,3.45064,5270000.0
2008-05-02 06:26:00,3.45076,3.45076,3.42111,3.42111,4140000.0
2008-05-02 06:27:00,3.44769,3.44769,3.44543,3.44543,3380000.0
2008-05-02 06:28:00,3.45094,3.45094,3.42277,3.42277,3390000.0
2008-05-02 06:29:00,3.44798,3.45397,3.44231,3.44732,12810000.0
2008-05-02 06:30:00,3.45561,3.45561,3.44853,3.45295,4520000.0
2008-05-02 06:31:00,3.44714,3.45219,3.44714,3.44749,3390000.0
2008-05-02 06:32:00,3.44502,3.44561,3.42562,3.44561,5650000.0
2008-05-02 06:33:00,3.43962,3.44345,3.41867,3.44299,3770000.0
2008-05-02 06:34:00,3.44766,3.45398,3.44629,3.44781,4520000.0
2008-05-02 06:35:00,3.44278,3.44955,3.42016,3.44721,6400000.0
2008-05-02 06:36:00,3.43622,3.44699,3.42375,3.44699,4140000.0
2008-05-02 06:37:00,3.4431,3.4431,3.4169,3.41778,4140000.0
2008-05-02 06:38:00,3.44766,3.45172,3.44487,3.45031,5660000.0
2008-05-02 06:39:00,3.41983,3.44376,3.41983,3.44376,3760000.0
2008-05-02 06:40:00,3.45299,3.45299,3.443,3.44548,4520000.0
2008-05-02 06:41:00,3.43743,3.45134,3.42765,3.45087,4880000.0
2008-05-02 06:42:00,3.43824,3.44442,3.42709,3.44442,4510000.0
2008-05-02 06:43:00,3.45134,3.45134,3.44098,3.44169,3770000.0
2008-05-02 06:44:00,3.43626,3.45062,3.42324,3.45062,6780000.0
2008-05-02 06:45:00,3.45268,3.45423,3.45179,3.45179,2650000.0
2008-05-02 06:46:00,3.44257,3.45206,3.44224,3.44224,3380000.0
2008-05-02 06:47:00,3.44329,3.44912,3.42894,3.44672,4510000.0
2008-05-02 06:48:00,3.44319,3.44319,3.41596,3.41757,5260000.0
2008-05-02 06:50:00,3.44277,3.44676,3.42236,3.44676,4520000.0
2008-05-02 06:51:00,3.44684,3.45113,3.44416,3.45024,7150000.0
2008-05-02 06:52:00,3.44102,3.44486,3.41714,3.44371,10550000.0
2008-05-02 06:53:00,3.45203,3.45237,3.44287,3.45237,12420000.0
2008-05-02 06:54:00,3.43841,3.45381,3.42886,3.44974,7510000.0
2008-05-02 06:55:00,3.44813,3.4528,3.44742,3.45233,3760000.0
2008-05-02 06:56:00,3.44368,3.45423,3.44368,3.45313,3760000.0
2008-05-02 06:57:00,3.45151,3.45232,3.44531,3.44557,3020000.0
2008-05-02 06:58:00,3.41699,3.41707,3.41264,3.41264,5640000.0
2008-05-02 06:59:00,3.4429,3.45264,3.4429,3.45177,7920000.0
2008-05-02 07:00:00,3.44542,3.44542,3.42509,3.43822,3770000.0
2008-05-02 07:01:00,3.45051,3.45215,3.44838,3.45135,3010000.0
2008-05-02 07:02:00,3.44568,3.45242,3.44283,3.44332,9040000.0
2008-05-02 07:03:00,3.43455,3.45021,3.42701,3.4502,5640000.0
2008-05-02 07:04:00,3.4513,3.45226,3.44464,3.44619,6030000.0
2008-05-02 07:05:00,3.44807,3.45116,3.4464,3.44892,3380000.0
2008-05-02 07:06:00,3.44725,3.45255,3.44687,3.44999,4890000.0
2008-05-02 07:07:00,3.44614,3.45613,3.4457,3.45203,7140000.0
2008-05-02 07:08:00,3.4414,3.44555,3.42367,3.44037,8660000.0
2008-05-02 07:09:00,3.44645,3.44936,3.44021,3.44685,4900000.0
2008-05-02 07:10:00,3.44216,3.45087,3.44182,3.45027,4520000.0
2008-05-02 07:11:00,3.44626,3.44747,3.42095,3.44499,9770000.0
2008-05-02 07:12:00,3.45374,3.45811,3.44843,3.45542,4510000.0
2008-05-02 07:13:00,3.45608,3.45608,3.44549,3.45067,6770000.0
2008-05-02 07:14:00,3.45504,3.45515,3.44565,3.45373,13190000.0
2008-05-02 07:15:00,3.45494,3.45854,3.44994,3.45112,4520000.0
2008-05-02 07:16:00,3.45414,3.45662,3.4519,3.4519,6020000.0
2008-05-02 07:17:00,3.4217,3.45049,3.4217,3.44362,4880000.0
2008-05-02 07:18:00,3.44842,3.45368,3.44842,3.44915,3760000.0
2008-05-02 07:19:00,3.4405,3.44995,3.4405,3.44551,3390000.0
2008-05-02 07:20:00,3.45086,3.45086,3.44004,3.45069,5260000.0
2008-05-02 07:21:00,3.44634,3.45028,3.43994,3.44596,6770000.0
2008-05-02 07:22:00,3.44832,3.4514,3.44224,3.45095,2650000.0
2008-05-02 07:23:00,3.44053,3.44855,3.42036,3.44855,11660000.0
2008-05-02 07:24:00,3.45059,3.45059,3.44129,3.44675,4150000.0
2008-05-02 07:25:00,3.44733,3.45308,3.44638,3.44726,7900000.0
2008-05-02 07:26:00,3.44211,3.4511,3.41869,3.4511,7900000.0
2008-05-02 07:27:00,3.44996,3.45126,3.4473,3.4473,2640000.0
2008-05-02 07:28:00,3.44807,3.45192,3.44656,3.44656,4510000.0
2008-05-02 07:29:00,3.44828,3.45886,3.44828,3.45569,13180000.0
2008-05-02 07:30:00,3.45702,3.45702,3.44812,3.44923,3760000.0
2008-05-02 07:31:00,3.44631,3.45127,3.44576,3.44629,4520000.0
2008-05-02 07:32:00,3.44817,3.45371,3.44458,3.4522,7890000.0
2008-05-02 07:33:00,3.44643,3.45084,3.44037,3.45084,15440000.0
2008-05-02 07:34:00,3.44058,3.44982,3.42602,3.44632,7890000.0
2008-05-02 07:35:00,3.44506,3.45318,3.44314,3.45183,5260000.0
2008-05-02 07:36:00,3.44989,3.45103,3.44126,3.45103,4880000.0
2008-05-02 07:37:00,3.43918,3.45037,3.42864,3.45037,3400000.0
2008-05-02 07:38:00,3.45327,3.45327,3.44536,3.44536,4150000.0
2008-05-02 07:39:00,3.44991,3.44991,3.44465,3.44499,3400000.0
2008-05-02 07:40:00,3.44757,3.44757,3.43613,3.43768,3380000.0
2008-05-02 07:41:00,3.4162,3.44825,3.4162,3.44825,5270000.0
2008-05-02 07:42:00,3.44476,3.4495,3.4425,3.44881,10910000.0
2008-05-02 07:44:00,3.44943,3.45124,3.443,3.45105,7140000.0
2008-05-02 07:45:00,3.44435,3.44582,3.42638,3.44582,3760000.0
2008-05-02 07:46:00,3.44073,3.45094,3.44073,3.44809,3760000.0
2008-05-02 07:47:00,3.4497,3.4497,3.43917,3.44511,4130000.0
2008-05-02 07:48:00,3.44638,3.44845,3.44446,3.44611,4150000.0
2008-05-02 07:49:00,3.44825,3.45019,3.44655,3.45015,3380000.0
2008-05-02 07:50:00,3.43835,3.45146,3.42639,3.45146,3770000.0
2008-05-02 07:51:00,3.45194,3.45279,3.44315,3.44622,3770000.0
2008-05-02 07:52:00,3.44361,3.4536,3.44361,3.44829,5640000.0
2008-05-02 07:53:00,3.45232,3.45232,3.44303,3.45082,4510000.0
2008-05-02 07:54:00,3.44666,3.45393,3.44545,3.45336,4890000.0
2008-05-02 07:55:00,3.45348,3.45348,3.44751,3.45115,3750000.0
2008-05-02 07:56:00,3.44659,3.45409,3.44149,3.4484,5630000.0
2008-05-02 07:57:00,3.44456,3.45029,3.44456,3.45029,3770000.0
2008-05-02 07:58:00,3.44249,3.44752,3.43035,3.44707,7130000.0
2008-05-02 07:59:00,3.44599,3.45135,3.43996,3.45135,6390000.0
2008-05-02 08:00:00,3.45196,3.45323,3.44665,3.45108,6010000.0
2008-05-02 08:01:00,3.45066,3.45128,3.44207,3.45121,5260000.0
2008-05-02 08:02:00,3.45109,3.45231,3.45017,3.45166,5260000.0
2008-05-02 08:03:00,3.45128,3.45128,3.44248,3.44248,4520000.0
2008-05-02 08:04:00,3.4494,3.45233,3.44691,3.45227,4900000.0
2008-05-02 08:05:00,3.44008,3.45015,3.44008,3.44547,5260000.0
2008-05-02 08:06:00,3.44727,3.45339,3.44467,3.45318,7130000.0
2008-05-02 08:07:00,3.44994,3.45038,3.42141,3.44156,6760000.0
2008-05-02 08:08:00,3.45012,3.45134,3.44045,3.44455,7130000.0
2008-05-02 08:09:00,3.44543,3.44979,3.44023,3.44672,7510000.0
2008-05-02 08:10:00,3.44929,3.45088,3.44112,3.44603,5630000.0
2008-05-02 08:11:00,3.43626,3.44987,3.42866,3.44987,6750000.0
2008-05-02 08:12:00,3.44638,3.45372,3.44237,3.45016,7140000.0
2008-05-02 08:13:00,3.44933,3.45051,3.44601,3.45029,6000000.0
2008-05-02 08:14:00,3.44614,3.45213,3.44102,3.44577,8640000.0
2008-05-02 08:15:00,3.44926,3.45191,3.44697,3.44697,5630000.0
2008-05-02 08:16:00,3.44966,3.45137,3.44482,3.44778,5270000.0
2008-05-02 08:17:00,3.45134,3.45134,3.44704,3.45003,3380000.0
2008-05-02 08:18:00,3.45065,3.45119,3.44439,3.45046,6020000.0
2008-05-02 08:19:00,3.45112,3.45138,3.44656,3.45138,4890000.0
2008-05-02 08:20:00,3.44989,3.45274,3.44105,3.44105,7510000.0
2008-05-02 08:21:00,3.44631,3.45226,3.44615,3.44615,6020000.0
2008-05-02 08:22:00,3.44638,3.45128,3.4411,3.44622,6760000.0
2008-05-02 08:23:00,3.44819,3.4508,3.44576,3.45048,6390000.0
2008-05-02 08:24:00,3.44509,3.45012,3.44451,3.45012,3770000.0
2008-05-02 08:25:00,3.44028,3.45115,3.44028,3.44294,6760000.0
2008-05-02 08:26:00,3.44915,3.4515,3.44464,3.44844,5280000.0
2008-05-02 08:27:00,3.44835,3.45046,3.44533,3.44549,5260000.0
2008-05-02 08:28:00,3.44829,3.44829,3.43748,3.44685,5250000.0
2008-05-02 08:29:00,3.4446,3.44591,3.44,3.4459,4880000.0
2008-05-02 08:30:00,3.44938,3.44938,3.44331,3.44698,5260000.0
2008-05-02 08:31:00,3.44142,3.44641,3.4382,3.44398,6400000.0
2008-05-02 08:32:00,3.44475,3.44712,3.43524,3.44029,4510000.0
2008-05-02 08:33:00,3.44664,3.44742,3.44026,3.44026,6760000.0
2008-05-02 08:34:00,3.43453,3.44628,3.42455,3.44628,5640000.0
2008-05-02 08:35:00,3.44349,3.44474,3.43378,3.44474,5270000.0
2008-05-02 08:36:00,3.44257,3.44719,3.44159,3.44159,6380000.0
2008-05-02 08:37:00,3.44684,3.44904,3.4382,3.44768,4880000.0
2008-05-02 08:38:00,3.44265,3.44813,3.44265,3.44556,4510000.0
2008-05-02 08:39:00,3.44613,3.4475,3.44207,3.44583,4880000.0
2008-05-02 08:40:00,3.43742,3.4473,3.43742,3.44274,4880000.0
2008-05-02 08:41:00,3.43801,3.44698,3.43786,3.44698,4140000.0
2008-05-02 08:42:00,3.44822,3.45,3.44222,3.44808,7140000.0
2008-05-02 08:43:00,3.44758,3.4491,3.44109,3.4464,6000000.0
2008-05-02 08:44:00,3.44324,3.44763,3.43879,3.44759,4910000.0
2008-05-02 08:45:00,3.44789,3.45073,3.44128,3.45073,3770000.0
2008-05-02 08:46:00,3.44043,3.44919,3.44043,3.44919,4520000.0
2008-05-02 08:47:00,3.4475,3.44807,3.43883,3.44016,5270000.0
2008-05-02 08:48:00,3.44351,3.45159,3.44351,3.45082,7130000.0
2008-05-02 08:49:00,3.44975,3.45058,3.43876,3.44854,5630000.0
2008-05-02 08:50:00,3.44656,3.45027,3.44083,3.44806,7140000.0
2008-05-02 08:51:00,3.4456,3.45323,3.44296,3.44749,7140000.0
2008-05-02 08:52:00,3.44899,3.45006,3.44446,3.44446,3010000.0
2008-05-02 08:53:00,3.44893,3.44913,3.44084,3.44913,5650000.0
2008-05-02 08:54:00,3.44723,3.44956,3.44398,3.44916,5260000.0
2008-05-02 08:55:00,3.44329,3.44866,3.44094,3.44822,6010000.0
2008-05-02 08:56:00,3.44348,3.44689,3.43844,3.44489,6390000.0
2008-05-02 08:57:00,3.44496,3.45187,3.44141,3.45018,7880000.0
2008-05-02 08:58:00,3.45003,3.4516,3.44957,3.44962,4880000.0
2008-05-02 08:59:00,3.44637,3.45194,3.44317,3.44524,5640000.0
2008-05-02 09:00:00,3.44438,3.45377,3.44107,3.4498,8630000.0
2008-05-02 09:01:00,3.44468,3.45125,3.44468,3.44905,6390000.0
2008-05-02 09:02:00,3.4481,3.45078,3.44108,3.45028,8250000.0
2008-05-02 09:03:00,3.44936,3.45178,3.44723,3.4513,4890000.0
2008-05-02 09:04:00,3.44916,3.45229,3.44408,3.45099,5260000.0
2008-05-02 09:05:00,3.45298,3.45301,3.44902,3.45301,2640000.0
2008-05-02 09:06:00,3.44943,3.45437,3.44493,3.45359,10880000.0
2008-05-02 09:07:00,3.44858,3.44858,3.44676,3.44719,3750000.0
2008-05-02 09:08:00,3.44968,3.45123,3.44375,3.44645,4510000.0
2008-05-02 09:09:00,3.44372,3.45296,3.43907,3.44812,7510000.0
2008-05-02 09:10:00,3.45376,3.45376,3.44523,3.45203,8640000.0
2008-05-02 09:11:00,3.45361,3.454,3.44464,3.4472,7150000.0
2008-05-02 09:12:00,3.44842,3.45284,3.44842,3.44892,4510000.0
2008-05-02 09:13:00,3.44752,3.45316,3.44369,3.45299,7140000.0
2008-05-02 09:14:00,3.4485,3.45397,3.4423,3.45236,13910000.0
2008-05-02 09:15:00,3.44885,3.45152,3.44353,3.44353,6010000.0
2008-05-02 09:16:00,3.45337,3.45337,3.44655,3.45236,5650000.0
2008-05-02 09:17:00,3.44838,3.45123,3.44314,3.45123,2640000.0
2008-05-02 09:18:00,3.45142,3.45343,3.44766,3.45341,7130000.0
2008-05-02 09:19:00,3.45258,3.45258,3.44162,3.44162,4140000.0
2008-05-02 09:20:00,3.44666,3.45344,3.44055,3.4513,6020000.0
2008-05-02 09:21:00,3.44322,3.45248,3.43045,3.45248,6010000.0
2008-05-02 09:22:00,3.44696,3.45234,3.44093,3.45072,5640000.0
2008-05-02 09:23:00,3.45218,3.45218,3.44278,3.44955,3380000.0
2008-05-02 09:24:00,3.45203,3.45203,3.44423,3.45019,7510000.0
2008-05-02 09:25:00,3.45062,3.45062,3.44392,3.44392,1880000.0
2008-05-02 09:26:00,3.45078,3.45226,3.44062,3.44168,6010000.0
2008-05-02 09:27:00,3.44211,3.44956,3.44196,3.449,4510000.0
2008-05-02 09:28:00,3.4445,3.45307,3.43953,3.45037,6750000.0
2008-05-02 09:29:00,3.44953,3.45219,3.44178,3.44239,10550000.0
2008-05-02 09:30:00,3.44628,3.44997,3.44112,3.44541,4510000.0
2008-05-02 09:31:00,3.45098,3.45107,3.44533,3.45107,7510000.0
2008-05-02 09:32:00,3.44654,3.45,3.44547,3.4466,6010000.0
2008-05-02 09:33:00,3.45071,3.45107,3.44263,3.45107,5260000.0
2008-05-02 09:34:00,3.4425,3.4521,3.4425,3.45089,6770000.0
2008-05-02 09:35:00,3.44744,3.45101,3.44108,3.44108,8250000.0
2008-05-02 09:36:00,3.44127,3.45012,3.44032,3.44394,4890000.0
2008-05-02 09:37:00,3.45106,3.45106,3.44461,3.45031,4140000.0
2008-05-02 09:38:00,3.44964,3.44964,3.4399,3.4399,4900000.0
2008-05-02 09:39:00,3.44953,3.45189,3.44498,3.44768,6390000.0
2008-05-02 09:40:00,3.44646,3.44931,3.44073,3.44931,6400000.0
2008-05-02 09:41:00,3.44332,3.45141,3.44332,3.45141,4880000.0
2008-05-02 09:42:00,3.4422,3.45183,3.4422,3.45047,6750000.0
2008-05-02 09:43:00,3.44534,3.44957,3.44294,3.44957,3390000.0
2008-05-02 09:44:00,3.44902,3.45178,3.44322,3.45178,10890000.0
2008-05-02 09:45:00,3.437,3.4461,3.41947,3.4461,3760000.0
2008-05-02 09:46:00,3.45153,3.4516,3.44119,3.44215,6770000.0
2008-05-02 09:47:00,3.44559,3.45163,3.43979,3.44996,5260000.0
2008-05-02 09:48:00,3.44465,3.45071,3.43916,3.45071,5640000.0
2008-05-02 09:49:00,3.44771,3.45177,3.44227,3.45118,6760000.0
2008-05-02 09:50:00,3.44741,3.4505,3.44716,3.4505,3390000.0
2008-05-02 09:51:00,3.44847,3.45036,3.44415,3.44771,4510000.0
2008-05-02 09:52:00,3.45069,3.45265,3.44024,3.44498,5260000.0
2008-05-02 09:53:00,3.44993,3.45018,3.44357,3.44357,6390000.0
2008-05-02 09:54:00,3.44583,3.44884,3.43996,3.44884,4880000.0
2008-05-02 09:55:00,3.44993,3.44993,3.44125,3.44842,6390000.0
2008-05-02 09:56:00,3.44842,3.4485,3.43931,3.44171,5640000.0
2008-05-02 09:57:00,3.44343,3.44489,3.43676,3.44332,3390000.0
2008-05-02 09:58:00,3.44389,3.44985,3.44209,3.44985,4510000.0
2008-05-02 09:59:00,3.44858,3.45181,3.44044,3.44988,12390000.0
2008-05-02 10:00:00,3.4492,3.4492,3.43828,3.44434,5260000.0
2008-05-02 10:01:00,3.4428,3.44758,3.44259,3.44742,4140000.0
2008-05-02 10:02:00,3.44851,3.44851,3.42684,3.44566,7880000.0
2008-05-02 10:03:00,3.44318,3.44834,3.43723,3.44786,10150000.0
2008-05-02 10:04:00,3.44605,3.44608,3.43548,3.43982,6020000.0
2008-05-02 10:05:00,3.44825,3.44825,3.4383,3.4383,5640000.0
2008-05-02 10:06:00,3.44802,3.45062,3.43858,3.44457,5640000.0
2008-05-02 10:07:00,3.44641,3.44641,3.43403,3.4368,5260000.0
2008-05-02 10:08:00,3.446,3.44726,3.44163,3.44691,7900000.0
2008-05-02 10:09:00,3.44149,3.44639,3.43387,3.44304,7890000.0
2008-05-02 10:10:00,3.43722,3.44606,3.43693,3.44413,6770000.0
2008-05-02 10:11:00,3.44625,3.4488,3.43799,3.44729,10150000.0
2008-05-02 10:12:00,3.44356,3.44648,3.43929,3.44289,6020000.0
2008-05-02 10:13:00,3.44664,3.4471,3.44101,3.44341,7130000.0
2008-05-02 10:14:00,3.44322,3.44674,3.43592,3.44674,13520000.0
2008-05-02 10:15:00,3.44751,3.44751,3.43809,3.44665,6390000.0
2008-05-02 10:16:00,3.44596,3.44612,3.43818,3.44612,4140000.0
2008-05-02 10:17:00,3.44251,3.44423,3.43686,3.44215,4150000.0
2008-05-02 10:18:00,3.44483,3.44521,3.43838,3.44356,3750000.0
2008-05-02 10:19:00,3.4422,3.44838,3.43798,3.44463,7130000.0
2008-05-02 10:20:00,3.44747,3.44747,3.43694,3.44348,9390000.0
2008-05-02 10:21:00,3.44558,3.44558,3.43367,3.44072,9780000.0
2008-05-02 10:22:00,3.44535,3.44535,3.43363,3.44112,5270000.0
2008-05-02 10:23:00,3.44654,3.44654,3.4382,3.4382,4510000.0
2008-05-02 10:24:00,3.44514,3.44804,3.43868,3.44738,7510000.0
2008-05-02 10:25:00,3.43793,3.44138,3.43566,3.43679,5260000.0
2008-05-02 10:26:00,3.44458,3.44555,3.43679,3.44065,7500000.0
2008-05-02 10:27:00,3.44282,3.44562,3.43695,3.44551,5260000.0
2008-05-02 10:28:00,3.44245,3.44564,3.43495,3.44564,6010000.0
2008-05-02 10:29:00,3.44074,3.44292,3.41814,3.44292,16160000.0
2008-05-02 10:30:00,3.44725,3.44725,3.43938,3.43938,6770000.0
2008-05-02 10:31:00,3.4432,3.44719,3.43753,3.44565,9760000.0
2008-05-02 10:32:00,3.44757,3.44757,3.43477,3.44631,5260000.0
2008-05-02 10:33:00,3.44278,3.44778,3.43708,3.4433,4890000.0
2008-05-02 10:34:00,3.44314,3.44768,3.43807,3.43921,7140000.0
2008-05-02 10:35:00,3.44479,3.4493,3.44258,3.44326,4890000.0
2008-05-02 10:36:00,3.44485,3.44847,3.44071,3.44472,6760000.0
2008-05-02 10:37:00,3.44697,3.44895,3.44127,3.44895,7510000.0
2008-05-02 10:38:00,3.44495,3.44769,3.4428,3.44646,6380000.0
2008-05-02 10:39:00,3.44139,3.44862,3.44139,3.44443,4880000.0
2008-05-02 10:40:00,3.44695,3.44695,3.43353,3.44673,4900000.0
2008-05-02 10:41:00,3.44446,3.44781,3.43709,3.44781,5260000.0
2008-05-02 10:42:00,3.44364,3.44816,3.43757,3.44149,6380000.0
2008-05-02 10:43:00,3.4426,3.45091,3.43977,3.44282,6390000.0
2008-05-02 10:44:00,3.44476,3.44878,3.44176,3.4465,5270000.0
2008-05-02 10:45:00,3.44817,3.44817,3.44079,3.44757,6010000.0
2008-05-02 10:46:00,3.4465,3.4465,3.43557,3.4452,5250000.0
2008-05-02 10:47:00,3.44356,3.44773,3.44335,3.4464,4140000.0
2008-05-02 10:48:00,3.44942,3.45005,3.44133,3.44475,6770000.0
2008-05-02 10:49:00,3.43664,3.44672,3.42827,3.44249,7140000.0
2008-05-02 10:50:00,3.4438,3.44795,3.44194,3.44758,7140000.0
2008-05-02 10:51:00,3.44275,3.44757,3.43472,3.44419,4890000.0
2008-05-02 10:52:00,3.44798,3.44845,3.44125,3.4452,4890000.0
2008-05-02 10:53:00,3.43873,3.44758,3.4379,3.44711,6010000.0
2008-05-02 10:54:00,3.44161,3.44815,3.43846,3.44815,4890000.0
2008-05-02 10:55:00,3.44747,3.44747,3.44029,3.44729,7510000.0
2008-05-02 10:56:00,3.44757,3.44757,3.43616,3.44122,6400000.0
2008-05-02 10:57:00,3.43951,3.44702,3.43951,3.44702,5640000.0
2008-05-02 10:58:00,3.44703,3.44734,3.44258,3.44722,4140000.0
2008-05-02 10:59:00,3.44806,3.45132,3.43886,3.45005,6010000.0
2008-05-02 11:00:00,3.44385,3.448,3.43639,3.4383,13150000.0
2008-05-02 11:01:00,3.44759,3.44759,3.44093,3.44711,5260000.0
2008-05-02 11:02:00,3.44844,3.44844,3.44257,3.44388,5640000.0
2008-05-02 11:03:00,3.44307,3.4464,3.43826,3.44299,7500000.0
2008-05-02 11:04:00,3.44406,3.44777,3.43916,3.44345,4510000.0
2008-05-02 11:05:00,3.44332,3.44763,3.43747,3.44323,7140000.0
2008-05-02 11:06:00,3.44764,3.44818,3.4361,3.44753,6020000.0
2008-05-02 11:07:00,3.43896,3.44844,3.43896,3.44257,5270000.0
2008-05-02 11:08:00,3.44414,3.44504,3.41892,3.44504,5640000.0
2008-05-02 11:09:00,3.44723,3.44769,3.43919,3.44377,4150000.0
2008-05-02 11:10:00,3.44345,3.44926,3.43726,3.44595,6380000.0
2008-05-02 11:11:00,3.4467,3.45105,3.43667,3.44871,6770000.0
2008-05-02 11:12:00,3.44744,3.44744,3.43631,3.44728,6770000.0
2008-05-02 11:13:00,3.44454,3.44717,3.44083,3.44674,4890000.0
2008-05-02 11:14:00,3.44484,3.4465,3.43449,3.44508,10900000.0
2008-05-02 11:15:00,3.44103,3.44714,3.4391,3.44714,5270000.0
2008-05-02 11:16:00,3.44043,3.44572,3.43489,3.44421,5260000.0
2008-05-02 11:17:00,3.44606,3.44753,3.4386,3.44068,4140000.0
2008-05-02 11:18:00,3.44687,3.44808,3.43747,3.44691,5250000.0
2008-05-02 11:19:00,3.44271,3.44873,3.44048,3.44873,4140000.0
2008-05-02 11:20:00,3.44261,3.44914,3.43721,3.44874,5270000.0
2008-05-02 11:21:00,3.44208,3.44885,3.44156,3.4436,4510000.0
2008-05-02 11:22:00,3.44929,3.44929,3.44542,3.44925,6760000.0
2008-05-02 11:23:00,3.44937,3.44962,3.44088,3.44706,4140000.0
2008-05-02 11:24:00,3.43961,3.44974,3.43961,3.44899,6750000.0
2008-05-02 11:25:00,3.44492,3.4503,3.44175,3.45028,5270000.0
2008-05-02 11:26:00,3.44567,3.44895,3.44374,3.44895,4140000.0
2008-05-02 11:27:00,3.44894,3.44958,3.44261,3.44548,6390000.0
2008-05-02 11:28:00,3.44291,3.44789,3.43863,3.44703,6390000.0
2008-05-02 11:29:00,3.44312,3.44938,3.44312,3.44588,9040000.0
2008-05-02 11:30:00,3.44502,3.44502,3.4277,3.44224,6020000.0
2008-05-02 11:31:00,3.43973,3.44991,3.43973,3.44991,4140000.0
2008-05-02 11:32:00,3.44851,3.449,3.4399,3.44529,8260000.0
2008-05-02 11:33:00,3.44997,3.44997,3.43909,3.44789,6380000.0
2008-05-02 11:34:00,3.44328,3.44962,3.44328,3.44931,4140000.0
2008-05-02 11:35:00,3.44848,3.44848,3.43727,3.4394,6020000.0
2008-05-02 11:36:00,3.44765,3.44944,3.43478,3.44944,8260000.0
2008-05-02 11:37:00,3.44949,3.44949,3.44265,3.44373,6390000.0
2008-05-02 11:38:00,3.44953,3.45068,3.44122,3.45068,5260000.0
2008-05-02 11:39:00,3.445,3.44949,3.44212,3.44949,4140000.0
2008-05-02 11:40:00,3.44032,3.4448,3.43967,3.44033,4880000.0
2008-05-02 11:41:00,3.44569,3.44834,3.44067,3.44744,6010000.0
2008-05-02 11:42:00,3.44837,3.44987,3.44283,3.44283,4140000.0
2008-05-02 11:43:00,3.44516,3.44995,3.44235,3.44711,8640000.0
2008-05-02 11:44:00,3.44691,3.44831,3.44276,3.44276,4890000.0
2008-05-02 11:45:00,3.44813,3.44999,3.44349,3.44999,4510000.0
2008-05-02 11:46:00,3.4439,3.44788,3.44037,3.44788,7140000.0
2008-05-02 11:47:00,3.44333,3.45151,3.44305,3.45151,6380000.0
2008-05-02 11:48:00,3.44996,3.45259,3.44235,3.44625,6020000.0
2008-05-02 11:49:00,3.44942,3.45023,3.44352,3.44991,4140000.0
2008-05-02 11:50:00,3.45127,3.45127,3.44194,3.44927,5640000.0
2008-05-02 11:51:00,3.44572,3.45096,3.44194,3.44197,7880000.0
2008-05-02 11:52:00,3.44984,3.45095,3.44213,3.44965,4880000.0
2008-05-02 11:53:00,3.44621,3.45005,3.42305,3.43712,7880000.0
2008-05-02 11:54:00,3.45005,3.45083,3.44096,3.44498,5650000.0
2008-05-02 11:55:00,3.44617,3.45072,3.44233,3.44756,5630000.0
2008-05-02 11:56:00,3.4462,3.44936,3.44487,3.44748,4140000.0
2008-05-02 11:57:00,3.43633,3.44838,3.43633,3.44495,5270000.0
2008-05-02 11:58:00,3.44711,3.45057,3.44277,3.45029,6010000.0
2008-05-02 11:59:00,3.44748,3.45167,3.44541,3.45091,7890000.0
2008-05-02 12:00:00,3.44707,3.45028,3.44496,3.44568,4880000.0
2008-05-02 12:01:00,3.44359,3.44935,3.43879,3.4461,6770000.0
2008-05-02 12:02:00,3.44927,3.45087,3.44028,3.45087,7890000.0
2008-05-02 12:03:00,3.4457,3.45021,3.44406,3.45021,4140000.0
2008-05-02 12:04:00,3.45122,3.45137,3.44542,3.45025,4900000.0
2008-05-02 12:05:00,3.44608,3.45007,3.44504,3.44901,5630000.0
2008-05-02 12:06:00,3.44238,3.44471,3.43504,3.43504,4510000.0
2008-05-02 12:07:00,3.43982,3.44808,3.43863,3.44408,4890000.0
2008-05-02 12:08:00,3.44416,3.45069,3.43758,3.45046,4510000.0
2008-05-02 12:09:00,3.44445,3.44869,3.43736,3.44869,4880000.0
2008-05-02 12:10:00,3.4485,3.4485,3.4438,3.44536,4880000.0
2008-05-02 12:11:00,3.44853,3.44853,3.43884,3.43884,4510000.0
2008-05-02 12:12:00,3.44487,3.44552,3.44018,3.44018,6390000.0
2008-05-02 12:13:00,3.44541,3.44773,3.43984,3.44368,4880000.0
2008-05-02 12:14:00,3.4498,3.45331,3.44153,3.45067,7130000.0
2008-05-02 12:15:00,3.44992,3.44992,3.44204,3.44937,10140000.0
2008-05-02 12:16:00,3.44205,3.44864,3.43871,3.43993,5270000.0
2008-05-02 12:17:00,3.44751,3.4482,3.44105,3.44274,4140000.0
2008-05-02 12:18:00,3.44855,3.44861,3.44472,3.44861,5640000.0
2008-05-02 12:19:00,3.44974,3.44974,3.43911,3.4436,5250000.0
2008-05-02 12:20:00,3.44714,3.44714,3.43892,3.44384,5260000.0
2008-05-02 12:21:00,3.44751,3.44921,3.44366,3.44366,6390000.0
2008-05-02 12:22:00,3.4436,3.44862,3.4436,3.44539,4890000.0
2008-05-02 12:23:00,3.44316,3.44814,3.44038,3.44038,4890000.0
2008-05-02 12:24:00,3.44342,3.44928,3.43725,3.44928,7510000.0
2008-05-02 12:25:00,3.4495,3.45172,3.44126,3.44652,10140000.0
2008-05-02 12:26:00,3.4403,3.44734,3.43734,3.43878,8270000.0
2008-05-02 12:27:00,3.44571,3.44941,3.43862,3.44941,4150000.0
2008-05-02 12:28:00,3.44869,3.44869,3.442,3.44439,5270000.0
2008-05-02 12:29:00,3.44696,3.448,3.44108,3.448,4520000.0
2008-05-02 12:30:00,3.44819,3.44819,3.43594,3.44779,17660000.0
2008-05-02 12:31:00,3.44348,3.44925,3.44348,3.44925,5640000.0
2008-05-02 12:32:00,3.43786,3.44967,3.43786,3.44466,5280000.0
2008-05-02 12:33:00,3.4441,3.44632,3.43376,3.44632,5260000.0
2008-05-02 12:34:00,3.44365,3.44835,3.442,3.44809,4140000.0
2008-05-02 12:35:00,3.44357,3.44778,3.44277,3.44755,5260000.0
2008-05-02 12:36:00,3.44736,3.4483,3.43762,3.44542,4880000.0
2008-05-02 12:37:00,3.44871,3.4492,3.43858,3.44813,6030000.0
2008-05-02 12:38:00,3.44493,3.44826,3.44397,3.44826,4890000.0
2008-05-02 12:39:00,3.43808,3.44789,3.43759,3.44658,7140000.0
2008-05-02 12:40:00,3.44086,3.44967,3.44086,3.44947,4150000.0
2008-05-02 12:41:00,3.44,3.44821,3.43532,3.44609,5640000.0
2008-05-02 12:42:00,3.44408,3.44918,3.4387,3.44918,7900000.0
2008-05-02 12:43:00,3.44844,3.44992,3.44153,3.445,6010000.0
2008-05-02 12:44:00,3.44358,3.44974,3.43944,3.44918,4140000.0
2008-05-02 12:45:00,3.44776,3.44851,3.43749,3.44391,4890000.0
2008-05-02 12:46:00,3.44676,3.4482,3.43581,3.44668,5630000.0
2008-05-02 12:47:00,3.44893,3.44893,3.43996,3.44472,4510000.0
2008-05-02 12:48:00,3.43926,3.44741,3.43926,3.44363,5630000.0
2008-05-02 12:49:00,3.4421,3.447,3.43691,3.44036,3400000.0
2008-05-02 12:50:00,3.44825,3.44941,3.43634,3.44567,4510000.0
2008-05-02 12:51:00,3.44853,3.44854,3.44229,3.44854,5630000.0
2008-05-02 12:52:00,3.44832,3.4499,3.4426,3.44969,4890000.0
2008-05-02 12:53:00,3.44762,3.44794,3.43706,3.44794,6010000.0
2008-05-02 12:54:00,3.44574,3.4472,3.434,3.4472,4150000.0
2008-05-02 12:55:00,3.44449,3.44701,3.44408,3.44701,4510000.0
2008-05-02 12:56:00,3.44325,3.44815,3.44287,3.44495,6380000.0
2008-05-02 12:57:00,3.44146,3.44975,3.43945,3.44947,10520000.0
2008-05-02 12:58:00,3.44423,3.44751,3.43962,3.43962,7150000.0
2008-05-02 12:59:00,3.44907,3.44907,3.43644,3.44667,4890000.0
2008-05-02 13:00:00,3.4481,3.44866,3.44228,3.44866,7900000.0
2008-05-02 13:01:00,3.44416,3.44831,3.43607,3.44831,7150000.0
2008-05-02 13:02:00,3.44413,3.45092,3.4404,3.44771,4890000.0
2008-05-02 13:03:00,3.44273,3.44845,3.43572,3.44845,6410000.0
2008-05-02 13:04:00,3.44903,3.44903,3.43743,3.4448,6000000.0
2008-05-02 13:05:00,3.44402,3.44821,3.43962,3.44492,6000000.0
2008-05-02 13:06:00,3.44555,3.44815,3.43876,3.44573,5640000.0
2008-05-02 13:07:00,3.44504,3.44821,3.44216,3.4477,4140000.0
2008-05-02 13:08:00,3.44753,3.44929,3.44387,3.44448,4520000.0
2008-05-02 13:09:00,3.44329,3.44964,3.43782,3.44622,13900000.0
2008-05-02 13:10:00,3.44784,3.44889,3.44244,3.44837,3400000.0
2008-05-02 13:11:00,3.44518,3.4478,3.43816,3.44731,4880000.0
2008-05-02 13:12:00,3.44648,3.44648,3.43518,3.44129,7890000.0
2008-05-02 13:13:00,3.44612,3.4474,3.43644,3.4474,6020000.0
2008-05-02 13:14:00,3.44567,3.44955,3.4396,3.44653,7900000.0
2008-05-02 13:15:00,3.44341,3.44793,3.44108,3.44108,7140000.0
2008-05-02 13:16:00,3.44165,3.44479,3.43414,3.4412,5640000.0
2008-05-02 13:17:00,3.44262,3.44604,3.4381,3.44604,7130000.0
2008-05-02 13:18:00,3.4456,3.44682,3.43595,3.44655,7130000.0
2008-05-02 13:19:00,3.4351,3.44425,3.43411,3.44386,7140000.0
2008-05-02 13:20:00,3.44221,3.44254,3.43411,3.43981,5260000.0
2008-05-02 13:21:00,3.44598,3.45089,3.43976,3.4473,6400000.0
2008-05-02 13:22:00,3.4455,3.44834,3.43577,3.44327,5270000.0
2008-05-02 13:23:00,3.44174,3.44636,3.43951,3.44459,6760000.0
2008-05-02 13:24:00,3.44015,3.44653,3.43619,3.44653,3400000.0
2008-05-02 13:25:00,3.44555,3.44756,3.43766,3.4471,5640000.0
2008-05-02 13:26:00,3.44413,3.44535,3.43946,3.44436,6380000.0
2008-05-02 13:27:00,3.44574,3.44574,3.44015,3.44015,3750000.0
2008-05-02 13:28:00,3.43735,3.44518,3.43374,3.44518,6400000.0
2008-05-02 13:29:00,3.44445,3.4452,3.43782,3.44274,4510000.0
2008-05-02 13:30:00,3.44139,3.44594,3.43998,3.44431,7140000.0
2008-05-02 13:31:00,3.44176,3.44635,3.43827,3.4443,3770000.0
2008-05-02 13:32:00,3.44503,3.44503,3.43701,3.44466,5630000.0
2008-05-02 13:33:00,3.43977,3.44687,3.43708,3.44123,12010000.0
2008-05-02 13:34:00,3.44318,3.44318,3.43432,3.43661,6770000.0
2008-05-02 13:35:00,3.44152,3.44567,3.43645,3.44363,5260000.0
2008-05-02 13:36:00,3.43942,3.44618,3.43395,3.44119,5650000.0
2008-05-02 13:37:00,3.44389,3.44436,3.43459,3.44379,5650000.0
2008-05-02 13:38:00,3.44462,3.44462,3.43886,3.43886,5250000.0
2008-05-02 13:39:00,3.44359,3.44359,3.43884,3.43965,4880000.0
2008-05-02 13:40:00,3.43245,3.44465,3.43245,3.44284,6400000.0
2008-05-02 13:41:00,3.44498,3.44649,3.43549,3.43736,5640000.0
2008-05-02 13:42:00,3.44139,3.44543,3.43268,3.44543,5270000.0
2008-05-02 13:43:00,3.44031,3.4456,3.43435,3.4456,6380000.0
2008-05-02 13:44:00,3.44668,3.44676,3.4372,3.4412,9390000.0
2008-05-02 13:45:00,3.44602,3.44634,3.43769,3.44178,6770000.0
2008-05-02 13:46:00,3.44485,3.445,3.43151,3.43796,9020000.0
2008-05-02 13:47:00,3.4452,3.4452,3.43762,3.44142,5640000.0
2008-05-02 13:48:00,3.44024,3.44848,3.43854,3.44799,3790000.0
2008-05-02 13:49:00,3.44103,3.4473,3.44103,3.44317,5260000.0
2008-05-02 13:50:00,3.43991,3.44731,3.43911,3.44509,6770000.0
2008-05-02 13:51:00,3.44776,3.44776,3.44016,3.44179,7510000.0
2008-05-02 13:52:00,3.44009,3.44561,3.43927,3.43936,5640000.0
2008-05-02 13:53:00,3.43998,3.44477,3.43383,3.43887,9760000.0
2008-05-02 13:54:00,3.44005,3.44871,3.43781,3.43781,13530000.0
2008-05-02 13:55:00,3.44288,3.44644,3.44093,3.44644,6020000.0
2008-05-02 13:56:00,3.44641,3.44667,3.43951,3.4451,4510000.0
2008-05-02 13:57:00,3.43815,3.44348,3.43326,3.44011,5640000.0
2008-05-02 13:58:00,3.44399,3.44427,3.4389,3.44161,3760000.0
2008-05-02 13:59:00,3.43975,3.44393,3.43724,3.44239,7510000.0
2008-05-02 14:00:00,3.44428,3.44471,3.43565,3.44028,10900000.0
2008-05-02 14:01:00,3.43895,3.44603,3.43465,3.44603,4140000.0
2008-05-02 14:02:00,3.44141,3.44521,3.43132,3.44234,6390000.0
2008-05-02 14:03:00,3.44822,3.44858,3.43926,3.44767,12030000.0
2008-05-02 14:04:00,3.44728,3.44728,3.43847,3.43902,4520000.0
2008-05-02 14:05:00,3.44322,3.44717,3.43478,3.44591,5630000.0
2008-05-02 14:06:00,3.44336,3.44849,3.43833,3.4433,8650000.0
2008-05-02 14:07:00,3.4481,3.44892,3.43968,3.44846,6760000.0
2008-05-02 14:08:00,3.43789,3.44795,3.43677,3.44795,5260000.0
2008-05-02 14:09:00,3.44288,3.44691,3.43787,3.44258,3780000.0
2008-05-02 14:10:00,3.44839,3.44912,3.43899,3.44482,6770000.0
2008-05-02 14:11:00,3.44797,3.44797,3.43877,3.43877,6020000.0
2008-05-02 14:12:00,3.44322,3.44788,3.43713,3.444,7130000.0
2008-05-02 14:13:00,3.44379,3.44792,3.43508,3.44792,6760000.0
2008-05-02 14:14:00,3.44889,3.44889,3.43689,3.44562,5250000.0
2008-05-02 14:15:00,3.44697,3.44845,3.44292,3.4461,7910000.0
2008-05-02 14:16:00,3.44805,3.44805,3.4385,3.4479,7130000.0
2008-05-02 14:17:00,3.44655,3.44655,3.43748,3.44653,5640000.0
2008-05-02 14:18:00,3.44285,3.44641,3.43669,3.44517,6010000.0
2008-05-02 14:19:00,3.44659,3.44659,3.43964,3.44204,4890000.0
2008-05-02 14:20:00,3.43754,3.44701,3.43754,3.43769,4880000.0
2008-05-02 14:21:00,3.44673,3.44673,3.44115,3.44182,4150000.0
2008-05-02 14:22:00,3.44332,3.44617,3.43659,3.44287,7880000.0
2008-05-02 14:23:00,3.4407,3.44556,3.4407,3.44197,7510000.0
2008-05-02 14:24:00,3.44189,3.44599,3.43395,3.44493,8280000.0
2008-05-02 14:25:00,3.44427,3.44437,3.43547,3.44139,11260000.0
2008-05-02 14:26:00,3.44187,3.44677,3.4393,3.44031,5260000.0
2008-05-02 14:27:00,3.44677,3.44741,3.43808,3.44202,6010000.0
2008-05-02 14:28:00,3.44102,3.44797,3.44028,3.44316,6400000.0
2008-05-02 14:29:00,3.44548,3.44735,3.44033,3.44735,4880000.0
2008-05-02 14:30:00,3.44533,3.44641,3.43428,3.44641,8260000.0
2008-05-02 14:31:00,3.44326,3.44434,3.43739,3.43739,6770000.0
2008-05-02 14:32:00,3.43437,3.44612,3.43391,3.44437,7890000.0
2008-05-02 14:33:00,3.44304,3.4446,3.43827,3.44335,7140000.0
2008-05-02 14:34:00,3.43932,3.44472,3.43932,3.44472,4140000.0
2008-05-02 14:35:00,3.44315,3.44315,3.43296,3.4431,4520000.0
2008-05-02 14:36:00,3.44158,3.44465,3.43856,3.44359,4520000.0
2008-05-02 14:37:00,3.44245,3.44584,3.44188,3.44188,4510000.0
2008-05-02 14:38:00,3.44684,3.44699,3.43923,3.44699,6390000.0
2008-05-02 14:39:00,3.44155,3.44628,3.43818,3.44555,5260000.0
2008-05-02 14:40:00,3.44238,3.44754,3.44138,3.44587,5630000.0
2008-05-02 14:41:00,3.44184,3.44773,3.43741,3.446,4880000.0
2008-05-02 14:42:00,3.44661,3.44776,3.43813,3.4437,6770000.0
2008-05-02 14:43:00,3.44626,3.44775,3.44096,3.4468,7140000.0
2008-05-02 14:44:00,3.44555,3.44752,3.4375,3.4445,9010000.0
2008-05-02 14:45:00,3.44568,3.44813,3.43548,3.44672,7510000.0
2008-05-02 14:46:00,3.44044,3.4465,3.43703,3.44146,6010000.0
2008-05-02 14:47:00,3.44031,3.44796,3.43853,3.44588,6770000.0
2008-05-02 14:48:00,3.4435,3.44465,3.43604,3.44307,5260000.0
2008-05-02 14:49:00,3.44593,3.44672,3.44084,3.44526,6760000.0
2008-05-02 14:50:00,3.44068,3.44622,3.44051,3.44622,9390000.0
2008-05-02 14:51:00,3.44122,3.44744,3.44122,3.44151,4890000.0
2008-05-02 14:52:00,3.44703,3.44703,3.43776,3.43858,5270000.0
2008-05-02 14:53:00,3.44339,3.4482,3.44218,3.44291,5640000.0
2008-05-02 14:54:00,3.44313,3.45031,3.44252,3.44918,6380000.0
2008-05-02 14:55:00,3.44839,3.44839,3.43775,3.44512,6760000.0
2008-05-02 14:56:00,3.43941,3.4481,3.43865,3.43865,5270000.0
2008-05-02 14:57:00,3.44361,3.44856,3.43871,3.44304,6770000.0
2008-05-02 14:58:00,3.43705,3.44583,3.43438,3.43675,4520000.0
2008-05-02 14:59:00,3.44517,3.44805,3.43778,3.43854,12390000.0
2008-05-02 15:00:00,3.44277,3.44856,3.44251,3.44414,9040000.0
2008-05-02 15:01:00,3.44577,3.44755,3.43929,3.44755,6780000.0
2008-05-02 15:02:00,3.4476,3.44872,3.44058,3.44761,7880000.0
2008-05-02 15:03:00,3.44705,3.44705,3.43748,3.43984,4900000.0
2008-05-02 15:04:00,3.44573,3.44768,3.4373,3.44602,8290000.0
2008-05-02 15:05:00,3.44081,3.44657,3.43727,3.44657,5260000.0
2008-05-02 15:06:00,3.44303,3.44919,3.43913,3.44724,7150000.0
2008-05-02 15:07:00,3.43682,3.44658,3.43682,3.44658,6000000.0
2008-05-02 15:08:00,3.44719,3.44827,3.44269,3.44269,5630000.0
2008-05-02 15:09:00,3.4473,3.44748,3.43757,3.44587,7140000.0
2008-05-02 15:10:00,3.44506,3.44652,3.4429,3.44652,3770000.0
2008-05-02 15:11:00,3.44274,3.44642,3.43679,3.43932,5260000.0
2008-05-02 15:12:00,3.44141,3.44622,3.4401,3.44415,4890000.0
2008-05-02 15:13:00,3.44676,3.44676,3.43768,3.43973,4510000.0
2008-05-02 15:14:00,3.44561,3.44681,3.43666,3.44488,14640000.0
2008-05-02 15:15:00,3.44174,3.44589,3.44006,3.44006,4880000.0
2008-05-02 15:16:00,3.44244,3.44939,3.43932,3.44619,5260000.0
2008-05-02 15:17:00,3.44589,3.44684,3.4376,3.44165,9020000.0
2008-05-02 15:18:00,3.4463,3.44744,3.43741,3.44452,6020000.0
2008-05-02 15:19:00,3.44044,3.44588,3.43657,3.43657,4140000.0
2008-05-02 15:20:00,3.44564,3.44564,3.43527,3.44029,5260000.0
2008-05-02 15:21:00,3.44147,3.44856,3.43821,3.44249,7530000.0
2008-05-02 15:22:00,3.44063,3.44555,3.43985,3.44554,4880000.0
2008-05-02 15:23:00,3.44446,3.44597,3.43447,3.44478,8260000.0
2008-05-02 15:24:00,3.43881,3.44379,3.43273,3.44205,7130000.0
2008-05-02 15:25:00,3.4433,3.44389,3.43829,3.43894,4890000.0
2008-05-02 15:26:00,3.4451,3.44647,3.43613,3.44446,6390000.0
2008-05-02 15:27:00,3.43989,3.446,3.43305,3.44025,10510000.0
2008-05-02 15:28:00,3.43992,3.44262,3.43768,3.44027,4510000.0
2008-05-02 15:29:00,3.44163,3.44594,3.43542,3.43542,4520000.0
2008-05-02 15:30:00,3.44442,3.44442,3.43843,3.439,7900000.0
2008-05-02 15:31:00,3.44101,3.4458,3.43525,3.43822,7510000.0
2008-05-02 15:32:00,3.44259,3.4432,3.43554,3.4432,4510000.0
2008-05-02 15:33:00,3.44424,3.44424,3.4372,3.44397,4140000.0
2008-05-02 15:34:00,3.44232,3.44502,3.43643,3.44343,6400000.0
2008-05-02 15:35:00,3.43882,3.44399,3.43777,3.43824,5650000.0
2008-05-02 15:36:00,3.44494,3.44542,3.43511,3.44136,7500000.0
2008-05-02 15:37:00,3.44502,3.44521,3.4355,3.4355,4890000.0
2008-05-02 15:38:00,3.44085,3.44707,3.43776,3.44598,6020000.0
2008-05-02 15:39:00,3.43993,3.44567,3.43993,3.44511,5260000.0
2008-05-02 15:40:00,3.44436,3.44603,3.43631,3.44537,6390000.0
2008-05-02 15:41:00,3.44059,3.44455,3.43052,3.44455,8640000.0
2008-05-02 15:42:00,3.442,3.44673,3.43909,3.43909,4890000.0
2008-05-02 15:43:00,3.43405,3.44415,3.43405,3.44415,4150000.0
2008-05-02 15:44:00,3.44432,3.44649,3.4375,3.44264,4140000.0
2008-05-02 15:45:00,3.44408,3.44774,3.43914,3.44768,4880000.0
2008-05-02 15:46:00,3.44855,3.44855,3.43604,3.44549,5260000.0
2008-05-02 15:47:00,3.43731,3.44636,3.43731,3.44272,7130000.0
2008-05-02 15:48:00,3.44789,3.44789,3.44204,3.44204,4510000.0
2008-05-02 15:49:00,3.44156,3.44613,3.43637,3.44197,3770000.0
2008-05-02 15:50:00,3.44461,3.44554,3.44005,3.44441,4140000.0
2008-05-02 15:51:00,3.44085,3.446,3.43878,3.44064,7140000.0
2008-05-02 15:52:00,3.44281,3.44615,3.43909,3.44615,6010000.0
2008-05-02 15:53:00,3.44265,3.44501,3.43458,3.43458,7140000.0
2008-05-02 15:54:00,3.43935,3.44355,3.43761,3.44015,7510000.0
2008-05-02 15:55:00,3.4431,3.44423,3.43784,3.44392,4880000.0
2008-05-02 15:56:00,3.44499,3.44503,3.43992,3.44352,4520000.0
2008-05-02 15:57:00,3.43973,3.44479,3.43973,3.44422,3770000.0
2008-05-02 15:58:00,3.44188,3.44354,3.43994,3.44247,7510000.0
2008-05-02 15:59:00,3.43784,3.44056,3.43382,3.43987,10520000.0
2008-05-02 16:00:00,3.44113,3.44113,3.43481,3.43973,4890000.0
2008-05-02 16:01:00,3.43751,3.44306,3.42921,3.43655,7910000.0
2008-05-02 16:02:00,3.43359,3.44119,3.43359,3.44119,4890000.0
2008-05-02 16:03:00,3.43695,3.44128,3.43557,3.43906,5630000.0
2008-05-02 16:04:00,3.43609,3.43837,3.43018,3.43837,4900000.0
2008-05-02 16:05:00,3.43367,3.43919,3.43291,3.43847,5640000.0
2008-05-02 16:06:00,3.43791,3.44076,3.43171,3.43606,9390000.0
2008-05-02 16:07:00,3.43925,3.43962,3.43434,3.43962,4510000.0
2008-05-02 16:08:00,3.43635,3.44001,3.43028,3.43923,7140000.0
2008-05-02 16:09:00,3.43475,3.43969,3.43347,3.43969,7520000.0
2008-05-02 16:10:00,3.44047,3.44118,3.42878,3.43992,11640000.0
2008-05-02 16:11:00,3.4358,3.43948,3.43517,3.43788,4880000.0
2008-05-02 16:12:00,3.4327,3.44031,3.43159,3.43839,7530000.0
2008-05-02 16:13:00,3.43646,3.43646,3.42752,3.43234,5630000.0
2008-05-02 16:14:00,3.4383,3.43901,3.42908,3.43767,4510000.0
2008-05-02 16:15:00,3.43579,3.43579,3.42806,3.43317,4140000.0
2008-05-02 16:16:00,3.42758,3.43312,3.42098,3.42952,4140000.0
2008-05-02 16:17:00,3.42847,3.43571,3.42847,3.43472,4510000.0
2008-05-02 16:18:00,3.43547,3.43547,3.42569,3.42747,9020000.0
2008-05-02 16:19:00,3.43404,3.43445,3.42826,3.43246,5260000.0
2008-05-02 16:20:00,3.4295,3.43512,3.4276,3.43391,4510000.0
2008-05-02 16:21:00,3.427,3.43388,3.427,3.43388,5640000.0
2008-05-02 16:22:00,3.43127,3.43404,3.42431,3.43356,5260000.0
2008-05-02 16:23:00,3.4339,3.43454,3.43208,3.43404,7130000.0
2008-05-02 16:24:00,3.43066,3.43632,3.42869,3.43455,6400000.0
2008-05-02 16:25:00,3.43304,3.43421,3.42813,3.43421,4880000.0
2008-05-02 16:26:00,3.43403,3.43403,3.42382,3.43166,4890000.0
2008-05-02 16:27:00,3.42734,3.43175,3.42127,3.43134,11650000.0
2008-05-02 16:28:00,3.43408,3.43408,3.42514,3.43217,7510000.0
2008-05-02 16:29:00,3.43434,3.43434,3.42739,3.4306,5630000.0
2008-05-02 16:30:00,3.42535,3.43558,3.42535,3.43558,8270000.0
2008-05-02 16:31:00,3.43012,3.43605,3.42882,3.43476,10170000.0
2008-05-02 16:32:00,3.43449,3.4358,3.42846,3.43438,5260000.0
2008-05-02 16:33:00,3.43615,3.43675,3.42972,3.43494,5260000.0
2008-05-02 16:34:00,3.43448,3.43659,3.42613,3.42712,5260000.0
2008-05-02 16:35:00,3.43483,3.43729,3.42679,3.42679,11290000.0
2008-05-02 16:36:00,3.43664,3.43664,3.43026,3.43075,4510000.0
2008-05-02 16:37:00,3.4356,3.43638,3.42693,3.43111,5640000.0
2008-05-02 16:38:00,3.4304,3.43584,3.4243,3.43584,10150000.0
2008-05-02 16:39:00,3.43536,3.4364,3.42922,3.43266,6760000.0
2008-05-02 16:40:00,3.43099,3.43543,3.43099,3.43202,6750000.0
2008-05-02 16:41:00,3.43366,3.43899,3.42947,3.43389,6760000.0
2008-05-02 16:42:00,3.43757,3.43757,3.42697,3.42969,6760000.0
2008-05-02 16:43:00,3.43603,3.43693,3.43575,3.43575,5260000.0
2008-05-02 16:44:00,3.43175,3.43742,3.42665,3.43742,6010000.0
2008-05-02 16:45:00,3.43507,3.43871,3.42858,3.43369,6020000.0
2008-05-02 16:46:00,3.42705,3.43583,3.42705,3.43583,7510000.0
2008-05-02 16:47:00,3.4326,3.43635,3.43097,3.43123,6770000.0
2008-05-02 16:48:00,3.42768,3.43853,3.42768,3.43281,4510000.0
2008-05-02 16:49:00,3.43245,3.43797,3.42796,3.43487,7890000.0
2008-05-02 16:50:00,3.43458,3.43619,3.42392,3.43619,4880000.0
2008-05-02 16:51:00,3.4364,3.44099,3.42947,3.43617,6760000.0
2008-05-02 16:52:00,3.42642,3.43599,3.42338,3.43282,7510000.0
2008-05-02 16:53:00,3.43614,3.4375,3.43176,3.43176,5630000.0
2008-05-02 16:54:00,3.42705,3.43716,3.42705,3.43305,6390000.0
2008-05-02 16:55:00,3.43673,3.43673,3.42804,3.43618,5630000.0
2008-05-02 16:56:00,3.4324,3.43626,3.42733,3.42785,6010000.0
2008-05-02 16:57:00,3.43431,3.43787,3.42772,3.42772,4510000.0
2008-05-02 16:58:00,3.43208,3.43808,3.43208,3.43627,6390000.0
2008-05-02 16:59:00,3.43889,3.43941,3.42976,3.43637,9400000.0
2008-05-02 17:00:00,3.4383,3.4383,3.42883,3.42883,7520000.0
2008-05-02 17:01:00,3.43815,3.43815,3.42608,3.43495,6400000.0
2008-05-02 17:02:00,3.43365,3.43854,3.43234,3.43854,6380000.0
2008-05-02 17:03:00,3.4323,3.43513,3.42556,3.43214,4140000.0
2008-05-02 17:04:00,3.43415,3.43859,3.42705,3.43147,5640000.0
2008-05-02 17:05:00,3.43248,3.44067,3.43248,3.4349,4890000.0
2008-05-02 17:06:00,3.438,3.438,3.42892,3.42892,6400000.0
2008-05-02 17:07:00,3.43633,3.43763,3.43044,3.43272,7900000.0
2008-05-02 17:08:00,3.43155,3.43778,3.42558,3.43778,6010000.0
2008-05-02 17:09:00,3.43792,3.43818,3.42628,3.43595,7160000.0
2008-05-02 17:10:00,3.43636,3.43809,3.42838,3.43728,4890000.0
2008-05-02 17:11:00,3.43375,3.44013,3.43054,3.43955,6020000.0
2008-05-02 17:12:00,3.43713,3.43721,3.43297,3.43397,5270000.0
2008-05-02 17:13:00,3.43871,3.43992,3.4337,3.43426,5260000.0
2008-05-02 17:14:00,3.43433,3.43811,3.43029,3.43252,12020000.0
2008-05-02 17:15:00,3.43967,3.44118,3.43276,3.43643,12020000.0
2008-05-02 17:16:00,3.4319,3.43894,3.42916,3.43729,6030000.0
2008-05-02 17:17:00,3.43761,3.43882,3.43215,3.43215,6760000.0
2008-05-02 17:18:00,3.43791,3.44033,3.42971,3.42971,4140000.0
2008-05-02 17:19:00,3.42948,3.43907,3.42948,3.43755,6000000.0
2008-05-02 17:20:00,3.43845,3.4387,3.42973,3.43841,4880000.0
2008-05-02 17:21:00,3.43429,3.43843,3.42691,3.43369,5250000.0
2008-05-02 17:22:00,3.43193,3.43913,3.42892,3.43421,11650000.0
2008-05-02 17:23:00,3.43907,3.43926,3.43273,3.43926,5260000.0
2008-05-02 17:24:00,3.43352,3.43902,3.43193,3.43825,10890000.0
2008-05-02 17:25:00,3.43412,3.44192,3.43031,3.43036,6400000.0
2008-05-02 17:26:00,3.42882,3.43751,3.42882,3.42996,6390000.0
2008-05-02 17:27:00,3.43961,3.44062,3.43541,3.43601,8270000.0
2008-05-02 17:28:00,3.43031,3.43749,3.42835,3.43653,6770000.0
2008-05-02 17:29:00,3.43763,3.43928,3.42852,3.43772,5290000.0
2008-05-02 17:30:00,3.43721,3.43946,3.42949,3.43127,6010000.0
2008-05-02 17:31:00,3.43946,3.43946,3.42965,3.43272,6400000.0
2008-05-02 17:32:00,3.43614,3.43824,3.42909,3.43824,7510000.0
2008-05-02 17:33:00,3.43818,3.44091,3.43073,3.44011,12770000.0
2008-05-02 17:34:00,3.43842,3.43842,3.42927,3.43402,4880000.0
2008-05-02 17:35:00,3.43965,3.44058,3.43037,3.43933,9020000.0
2008-05-02 17:36:00,3.43421,3.43962,3.42996,3.43912,6400000.0
2008-05-02 17:37:00,3.43087,3.44018,3.43087,3.43419,7130000.0
2008-05-02 17:38:00,3.43343,3.43969,3.42769,3.43969,13910000.0
2008-05-02 17:39:00,3.43943,3.44326,3.43218,3.43586,8270000.0
2008-05-02 17:40:00,3.43516,3.43969,3.42825,3.43667,11260000.0
2008-05-02 17:41:00,3.43142,3.44009,3.43142,3.43937,6010000.0
2008-05-02 17:42:00,3.43071,3.44009,3.43044,3.43575,11290000.0
2008-05-02 17:43:00,3.4353,3.44224,3.43143,3.43685,13160000.0
2008-05-02 17:44:00,3.43988,3.43988,3.43288,3.4345,3030000.0
2008-05-02 17:45:00,3.43506,3.43769,3.42818,3.434,8280000.0
2008-05-02 17:46:00,3.43349,3.43871,3.43057,3.43871,6010000.0
2008-05-02 17:47:00,3.43484,3.43856,3.43344,3.43799,6400000.0
2008-05-02 17:48:00,3.43826,3.43826,3.4335,3.43411,4510000.0
2008-05-02 17:49:00,3.4377,3.43899,3.43168,3.43668,4510000.0
2008-05-02 17:50:00,3.4344,3.43843,3.42741,3.43843,7140000.0
2008-05-02 17:51:00,3.42959,3.44363,3.42782,3.43641,6770000.0
2008-05-02 17:52:00,3.4372,3.4372,3.4326,3.43705,6760000.0
2008-05-02 17:53:00,3.43667,3.43754,3.42896,3.42896,7520000.0
2008-05-02 17:54:00,3.43479,3.43657,3.42389,3.43607,7130000.0
2008-05-02 17:55:00,3.43417,3.43801,3.4268,3.43784,8270000.0
2008-05-02 17:56:00,3.43592,3.43902,3.42761,3.43249,6760000.0
2008-05-02 17:57:00,3.43187,3.43595,3.42725,3.43236,8650000.0
2008-05-02 17:58:00,3.43519,3.43701,3.4263,3.4357,9390000.0
2008-05-02 17:59:00,3.43652,3.43981,3.42929,3.43874,11280000.0
2008-05-02 18:00:00,3.43684,3.44003,3.42939,3.43503,13900000.0
2008-05-02 18:01:00,3.43152,3.43825,3.43127,3.43327,4140000.0
2008-05-02 18:02:00,3.43741,3.43901,3.42881,3.43828,9780000.0
2008-05-02 18:03:00,3.43868,3.43981,3.42976,3.42976,5260000.0
2008-05-02 18:04:00,3.43502,3.4404,3.42974,3.43218,9770000.0
2008-05-02 18:05:00,3.43649,3.43759,3.42757,3.4372,9400000.0
2008-05-02 18:06:00,3.43863,3.44023,3.42942,3.43377,6770000.0
2008-05-02 18:07:00,3.43468,3.43873,3.42886,3.43238,5650000.0
2008-05-02 18:08:00,3.43534,3.44142,3.43076,3.43612,7510000.0
2008-05-02 18:09:00,3.43908,3.4403,3.4358,3.4403,4510000.0
2008-05-02 18:10:00,3.43749,3.44003,3.42946,3.44003,12020000.0
2008-05-02 18:11:00,3.43966,3.43966,3.43452,3.43564,4880000.0
2008-05-02 18:12:00,3.44035,3.44035,3.4306,3.43666,9780000.0
2008-05-02 18:13:00,3.44007,3.44018,3.4347,3.43802,4880000.0
2008-05-02 18:14:00,3.44043,3.44181,3.43185,3.44052,11630000.0
2008-05-02 18:15:00,3.43464,3.43994,3.43027,3.43994,6780000.0
2008-05-02 18:16:00,3.43156,3.44261,3.43156,3.43942,8280000.0
2008-05-02 18:17:00,3.44003,3.44004,3.4355,3.44004,3010000.0
2008-05-02 18:18:00,3.43953,3.44384,3.42907,3.4321,6770000.0
2008-05-02 18:19:00,3.43528,3.43945,3.43016,3.43504,5650000.0
2008-05-02 18:20:00,3.43522,3.44011,3.43362,3.43362,5250000.0
2008-05-02 18:21:00,3.43622,3.44056,3.42912,3.43556,10160000.0
2008-05-02 18:22:00,3.44092,3.4432,3.43413,3.44139,6390000.0
2008-05-02 18:23:00,3.43968,3.43968,3.43361,3.43483,4140000.0
2008-05-02 18:24:00,3.43661,3.44091,3.4301,3.43998,15410000.0
2008-05-02 18:25:00,3.43505,3.4402,3.43064,3.43338,7880000.0
2008-05-02 18:26:00,3.43912,3.44007,3.43067,3.43493,9770000.0
2008-05-02 18:27:00,3.43366,3.44049,3.43366,3.44047,4140000.0
2008-05-02 18:28:00,3.43991,3.43991,3.43343,3.43808,4880000.0
2008-05-02 18:29:00,3.43987,3.43987,3.42988,3.43837,7890000.0
2008-05-02 18:30:00,3.44061,3.44098,3.4338,3.44037,5280000.0
2008-05-02 18:31:00,3.43393,3.44113,3.43393,3.43965,5270000.0
2008-05-02 18:32:00,3.4383,3.4383,3.42878,3.42878,5630000.0
2008-05-02 18:33:00,3.43598,3.43979,3.43598,3.43979,1500000.0
2008-05-02 18:34:00,3.43591,3.44056,3.43591,3.44056,6380000.0
2008-05-02 18:35:00,3.43431,3.44172,3.43431,3.43527,9760000.0
2008-05-02 18:36:00,3.43277,3.43971,3.42948,3.43971,4880000.0
2008-05-02 18:37:00,3.43338,3.43951,3.4309,3.43951,10170000.0
2008-05-02 18:38:00,3.43508,3.44039,3.43386,3.43905,10160000.0
2008-05-02 18:39:00,3.44,3.44009,3.43026,3.44009,7140000.0
2008-05-02 18:40:00,3.43472,3.44209,3.43472,3.44011,4890000.0
2008-05-02 18:41:00,3.43872,3.44113,3.4324,3.43935,5260000.0
2008-05-02 18:42:00,3.43534,3.44092,3.431,3.4362,6040000.0
2008-05-02 18:43:00,3.43963,3.43963,3.43313,3.43494,3770000.0
2008-05-02 18:44:00,3.439,3.4408,3.43096,3.44051,4510000.0
2008-05-02 18:45:00,3.43607,3.4422,3.43196,3.44154,6770000.0
2008-05-02 18:46:00,3.43643,3.44122,3.43076,3.43546,7140000.0
2008-05-02 18:47:00,3.43914,3.44076,3.43097,3.44049,6380000.0
2008-05-02 18:48:00,3.43549,3.44023,3.43345,3.43844,6390000.0
2008-05-02 18:49:00,3.43108,3.44013,3.43108,3.43886,6010000.0
2008-05-02 18:50:00,3.43713,3.44306,3.43244,3.43563,7150000.0
2008-05-02 18:51:00,3.43483,3.4354,3.42981,3.4354,4510000.0
2008-05-02 18:52:00,3.43439,3.4406,3.43033,3.4406,7880000.0
2008-05-02 18:53:00,3.43666,3.43937,3.42921,3.43024,8640000.0
2008-05-02 18:54:00,3.43995,3.44064,3.43487,3.43777,9020000.0
2008-05-02 18:55:00,3.43881,3.4397,3.43381,3.4397,4880000.0
2008-05-02 18:56:00,3.43533,3.44125,3.43396,3.436,4130000.0
2008-05-02 18:57:00,3.44037,3.44037,3.43118,3.43495,4140000.0
2008-05-02 18:58:00,3.43869,3.44119,3.431,3.43898,7880000.0
2008-05-02 18:59:00,3.43544,3.44129,3.43359,3.4348,6760000.0
2008-05-02 19:00:00,3.44065,3.44065,3.42999,3.44027,10150000.0
2008-05-02 19:01:00,3.43941,3.44068,3.43113,3.43652,4890000.0
2008-05-02 19:02:00,3.43675,3.44224,3.43657,3.44087,7500000.0
2008-05-02 19:03:00,3.43493,3.44076,3.43163,3.4363,12040000.0
2008-05-02 19:04:00,3.43844,3.44184,3.43647,3.44124,6380000.0
2008-05-02 19:05:00,3.43145,3.44089,3.43123,3.43612,5250000.0
2008-05-02 19:06:00,3.43426,3.43847,3.42806,3.43227,12020000.0
2008-05-02 19:07:00,3.43725,3.44102,3.43547,3.43547,4510000.0
2008-05-02 19:08:00,3.43445,3.44007,3.42967,3.44007,5630000.0
2008-05-02 19:09:00,3.4357,3.44194,3.43175,3.43501,10140000.0
2008-05-02 19:10:00,3.42728,3.43632,3.42728,3.43503,7140000.0
2008-05-02 19:11:00,3.4324,3.43543,3.42618,3.43093,6760000.0
2008-05-02 19:12:00,3.43578,3.43693,3.42582,3.43684,9020000.0
2008-05-02 19:13:00,3.43667,3.43721,3.43173,3.43474,6000000.0
2008-05-02 19:14:00,3.43642,3.43719,3.42643,3.43207,10910000.0
2008-05-02 19:15:00,3.43879,3.43879,3.42625,3.43146,6380000.0
2008-05-02 19:16:00,3.43343,3.43558,3.42623,3.42715,8250000.0
2008-05-02 19:17:00,3.43655,3.43678,3.4351,3.4351,3760000.0
2008-05-02 19:18:00,3.43236,3.43961,3.42818,3.43333,8280000.0
2008-05-02 19:19:00,3.43173,3.43611,3.42593,3.43186,7510000.0
2008-05-02 19:20:00,3.43037,3.43488,3.42504,3.43085,10890000.0
2008-05-02 19:21:00,3.43249,3.43738,3.43005,3.43463,6760000.0
2008-05-02 19:22:00,3.43492,3.43492,3.42495,3.43345,7880000.0
2008-05-02 19:23:00,3.43237,3.43796,3.42832,3.43741,6400000.0
2008-05-02 19:24:00,3.43569,3.43569,3.4274,3.43399,6380000.0
2008-05-02 19:25:00,3.43012,3.43729,3.43012,3.43593,6380000.0
2008-05-02 19:26:00,3.43554,3.43759,3.42784,3.43701,4520000.0
2008-05-02 19:27:00,3.43683,3.43821,3.43,3.4322,3400000.0
2008-05-02 19:28:00,3.43212,3.43814,3.42812,3.42812,3770000.0
2008-05-02 19:29:00,3.43504,3.43653,3.42611,3.42611,7140000.0
2008-05-02 19:30:00,3.43543,3.44186,3.42953,3.43876,9770000.0
2008-05-02 19:31:00,3.42358,3.43272,3.42298,3.42953,7510000.0
2008-05-02 19:32:00,3.4366,3.43889,3.42649,3.43668,5630000.0
2008-05-02 19:33:00,3.43015,3.43319,3.4301,3.43319,4510000.0
2008-05-02 19:34:00,3.4326,3.43694,3.43,3.43,3010000.0
2008-05-02 19:35:00,3.43141,3.43667,3.43009,3.43009,5260000.0
2008-05-02 19:36:00,3.43596,3.43946,3.42888,3.4325,4890000.0
2008-05-02 19:38:00,3.43259,3.43854,3.42984,3.43264,7930000.0
2008-05-02 19:39:00,3.42756,3.43767,3.42756,3.43181,6800000.0
2008-05-02 19:40:00,3.43222,3.43801,3.42731,3.43602,9780000.0
2008-05-02 19:41:00,3.43763,3.43763,3.42423,3.43733,16160000.0
2008-05-02 19:42:00,3.42788,3.43637,3.42668,3.43346,7140000.0
2008-05-02 19:43:00,3.43813,3.43813,3.43125,3.43665,3770000.0
2008-05-02 19:44:00,3.43169,3.43806,3.42843,3.43675,6020000.0
2008-05-02 19:45:00,3.43879,3.43879,3.4279,3.43804,11300000.0
2008-05-02 19:46:00,3.42684,3.43779,3.42607,3.42676,8270000.0
2008-05-02 19:47:00,3.43573,3.43635,3.42917,3.436,5650000.0
2008-05-02 19:48:00,3.43179,3.43683,3.43128,3.43529,9780000.0
2008-05-02 19:49:00,3.43519,3.43777,3.42729,3.43135,6020000.0
2008-05-02 19:50:00,3.43291,3.43741,3.43291,3.43451,4890000.0
2008-05-02 19:51:00,3.43254,3.43556,3.42336,3.4319,4510000.0
2008-05-02 19:52:00,3.42471,3.43375,3.42212,3.43348,5640000.0
2008-05-02 19:53:00,3.43165,3.43597,3.42431,3.42848,6770000.0
2008-05-02 19:54:00,3.43053,3.43615,3.42456,3.4338,6390000.0
2008-05-02 19:55:00,3.43703,3.43703,3.42788,3.42788,6750000.0
2008-05-02 19:56:00,3.42483,3.43275,3.41939,3.43275,6400000.0
2008-05-02 19:57:00,3.43335,3.43639,3.42583,3.43141,7910000.0
2008-05-02 19:58:00,3.4334,3.4348,3.42213,3.43101,8650000.0
2008-05-02 19:59:00,3.43313,3.43368,3.42739,3.42839,5260000.0
2008-05-02 20:00:00,3.43035,3.4354,3.42385,3.42969,11650000.0
2008-05-02 20:01:00,3.43025,3.43447,3.42397,3.43385,6400000.0
2008-05-02 20:02:00,3.43169,3.43418,3.42668,3.42668,4900000.0
2008-05-02 20:03:00,3.4333,3.43504,3.42804,3.42804,5270000.0
2008-05-02 20:04:00,3.42938,3.43705,3.42638,3.43193,3780000.0
2008-05-02 20:05:00,3.43421,3.43421,3.4253,3.42959,4140000.0
2008-05-02 20:06:00,3.43213,3.43535,3.42799,3.43535,3010000.0
2008-05-02 20:07:00,3.43445,3.43693,3.43138,3.43597,4140000.0
2008-05-02 20:08:00,3.43428,3.43822,3.42831,3.43684,6410000.0
2008-05-02 20:09:00,3.4341,3.4349,3.43002,3.43476,3400000.0
2008-05-02 20:10:00,3.43166,3.43454,3.43039,3.43039,2640000.0
2008-05-02 20:11:00,3.43513,3.43609,3.43033,3.43501,7140000.0
2008-05-02 20:12:00,3.4347,3.4355,3.42622,3.43261,7530000.0
2008-05-02 20:13:00,3.4333,3.43453,3.42926,3.4338,5660000.0
2008-05-02 20:14:00,3.43321,3.43603,3.42459,3.43404,9770000.0
2008-05-02 20:15:00,3.43353,3.43353,3.42973,3.43212,4130000.0
2008-05-02 20:16:00,3.43106,3.4331,3.42208,3.42649,7140000.0
2008-05-02 20:17:00,3.432,3.43306,3.42385,3.43218,7160000.0
2008-05-02 20:18:00,3.43332,3.43474,3.424,3.42847,7540000.0
2008-05-02 20:19:00,3.42658,3.4323,3.42358,3.42358,6390000.0
2008-05-02 20:20:00,3.42763,3.43185,3.42763,3.43185,3010000.0
2008-05-02 20:21:00,3.43224,3.43224,3.42173,3.42654,14310000.0
2008-05-02 20:22:00,3.43225,3.43526,3.42165,3.42165,8650000.0
2008-05-02 20:23:00,3.42627,3.43164,3.42215,3.42716,5280000.0
2008-05-02 20:24:00,3.42686,3.43072,3.42165,3.42666,4140000.0
2008-05-02 20:25:00,3.42561,3.43189,3.42561,3.43189,1880000.0
2008-05-02 20:26:00,3.43102,3.43102,3.42122,3.42823,3010000.0
2008-05-02 20:27:00,3.42706,3.4333,3.42332,3.43234,6790000.0
2008-05-02 20:28:00,3.42863,3.42904,3.42673,3.42736,2640000.0
2008-05-02 20:29:00,3.42578,3.4321,3.42558,3.4277,5280000.0
2008-05-02 20:30:00,3.43204,3.43204,3.42327,3.42327,2650000.0
2008-05-02 20:31:00,3.43014,3.43021,3.42363,3.42363,3020000.0
2008-05-02 20:32:00,3.42007,3.43035,3.42007,3.42445,3010000.0
2008-05-02 20:33:00,3.43052,3.43052,3.42001,3.42906,6010000.0
2008-05-02 20:34:00,3.432,3.432,3.42136,3.42556,9040000.0
2008-05-02 20:35:00,3.42552,3.42978,3.42463,3.4283,4890000.0
2008-05-02 20:36:00,3.42959,3.43092,3.42684,3.43092,3390000.0
2008-05-02 20:37:00,3.4244,3.42995,3.42432,3.42633,7140000.0
2008-05-02 20:38:00,3.432,3.43379,3.42692,3.43074,4150000.0
2008-05-02 20:39:00,3.42836,3.43078,3.42047,3.4252,6780000.0
2008-05-02 20:40:00,3.42473,3.42975,3.42289,3.42975,3380000.0
2008-05-02 20:41:00,3.41989,3.43036,3.41946,3.43036,4140000.0
2008-05-02 20:42:00,3.42559,3.42937,3.42072,3.42914,5640000.0
2008-05-02 20:43:00,3.41886,3.43026,3.41886,3.41983,12030000.0
2008-05-02 20:44:00,3.42389,3.42908,3.41699,3.42908,6410000.0
2008-05-02 20:45:00,3.4283,3.43193,3.42609,3.42951,4150000.0
2008-05-02 20:46:00,3.42422,3.43005,3.41883,3.41883,5640000.0
2008-05-02 20:47:00,3.41839,3.42941,3.41839,3.42697,7540000.0
2008-05-02 20:48:00,3.42795,3.42859,3.41862,3.42689,2640000.0
2008-05-02 20:49:00,3.42571,3.4274,3.42276,3.4274,2640000.0
2008-05-02 20:50:00,3.42769,3.428,3.41944,3.42695,9410000.0
2008-05-02 20:51:00,3.42266,3.42882,3.42266,3.42821,3760000.0
2008-05-02 20:52:00,3.42201,3.42677,3.4164,3.42677,9020000.0
2008-05-02 20:53:00,3.42376,3.42815,3.42326,3.42467,3400000.0
2008-05-02 20:54:00,3.41859,3.42933,3.41859,3.4218,8650000.0
2008-05-02 20:55:00,3.42666,3.42989,3.41988,3.4283,8680000.0
2008-05-02 20:56:00,3.42894,3.43089,3.42063,3.42566,3400000.0
2008-05-02 20:57:00,3.42775,3.42793,3.41825,3.42705,7900000.0
2008-05-02 20:58:00,3.427,3.4284,3.41808,3.4284,6380000.0
2008-05-02 20:59:00,3.42331,3.42924,3.41879,3.42362,11660000.0
2008-05-02 21:00:00,3.42807,3.43022,3.41989,3.41989,4530000.0
2008-05-02 21:01:00,3.42999,3.43051,3.42561,3.42983,6380000.0
2008-05-02 21:02:00,3.42878,3.43033,3.42333,3.4253,4130000.0
2008-05-02 21:03:00,3.42431,3.42892,3.42291,3.42892,6000000.0
2008-05-02 21:04:00,3.42875,3.42943,3.4281,3.42933,3010000.0
2008-05-02 21:05:00,3.42018,3.42734,3.41971,3.42535,6010000.0
2008-05-02 21:06:00,3.42827,3.42936,3.42403,3.42403,3770000.0
2008-05-02 21:07:00,3.42768,3.42913,3.41982,3.42776,6390000.0
2008-05-02 21:08:00,3.42927,3.43212,3.42464,3.42464,6790000.0
2008-05-02 21:09:00,3.41923,3.42874,3.41908,3.42844,5270000.0
2008-05-02 21:10:00,3.42393,3.42905,3.41841,3.42334,6030000.0
2008-05-02 21:11:00,3.42813,3.42958,3.42009,3.4242,4150000.0
2008-05-02 21:12:00,3.42702,3.43153,3.42081,3.42081,4890000.0
2008-05-02 21:13:00,3.42432,3.43013,3.42432,3.42502,4520000.0
2008-05-02 21:14:00,3.42402,3.42974,3.42402,3.42759,6410000.0
2008-05-02 21:15:00,3.4259,3.4302,3.41827,3.4231,6420000.0
2008-05-02 21:16:00,3.42765,3.42859,3.41843,3.42859,2270000.0
2008-05-02 21:17:00,3.42636,3.42896,3.41811,3.42291,6790000.0
2008-05-02 21:18:00,3.42654,3.42654,3.41791,3.41791,1130000.0
2008-05-02 21:19:00,3.41828,3.42787,3.41828,3.42675,5650000.0
2008-05-02 21:20:00,3.4269,3.42898,3.42002,3.42777,5640000.0
2008-05-02 21:21:00,3.42772,3.42995,3.41954,3.42436,9030000.0
2008-05-02 21:22:00,3.42727,3.42727,3.41606,3.42155,4890000.0
2008-05-02 21:23:00,3.42741,3.42807,3.41844,3.42767,10190000.0
2008-05-02 21:24:00,3.42876,3.42876,3.42239,3.42299,6770000.0
2008-05-02 21:25:00,3.42775,3.42775,3.41725,3.42152,6770000.0
2008-05-02 21:26:00,3.42168,3.42649,3.41855,3.42575,5640000.0
2008-05-02 21:27:00,3.42719,3.42719,3.42128,3.42623,5660000.0
2008-05-02 21:28:00,3.42433,3.43065,3.41942,3.41942,11280000.0
2008-05-02 21:29:00,3.41788,3.42784,3.41788,3.42226,4890000.0
2008-05-02 21:30:00,3.42703,3.4304,3.42703,3.4275,3010000.0
2008-05-02 21:31:00,3.4225,3.4276,3.4213,3.4276,5640000.0
2008-05-02 21:32:00,3.42319,3.42619,3.42233,3.42619,2260000.0
2008-05-02 21:33:00,3.42286,3.42769,3.41815,3.42741,5260000.0
2008-05-02 21:34:00,3.4291,3.43153,3.42062,3.42904,4150000.0
2008-05-02 21:35:00,3.422,3.42557,3.41686,3.42009,3770000.0
2008-05-02 21:36:00,3.4186,3.42837,3.4183,3.42145,6790000.0
2008-05-02 21:38:00,3.42642,3.42776,3.41807,3.42776,3390000.0
2008-05-02 21:39:00,3.42764,3.42764,3.4219,3.4231,3010000.0
2008-05-02 21:40:00,3.42648,3.42781,3.42648,3.42781,3770000.0
2008-05-02 21:41:00,3.42609,3.428,3.4206,3.4231,8270000.0
2008-05-02 21:42:00,3.42545,3.42708,3.42041,3.42638,3380000.0
2008-05-02 21:43:00,3.4268,3.42763,3.42131,3.4274,4890000.0
2008-05-02 21:44:00,3.42385,3.4298,3.42369,3.42829,7530000.0
2008-05-02 21:45:00,3.429,3.42924,3.41871,3.42778,2640000.0
2008-05-02 21:46:00,3.42331,3.42963,3.42331,3.42652,5260000.0
2008-05-02 21:47:00,3.42686,3.4288,3.41861,3.41861,12400000.0
2008-05-02 21:48:00,3.42444,3.42762,3.42153,3.42669,3760000.0
2008-05-02 21:49:00,3.41729,3.42658,3.41576,3.41642,4900000.0
2008-05-02 21:50:00,3.42605,3.42757,3.42226,3.42623,5260000.0
2008-05-02 21:51:00,3.42754,3.42801,3.42281,3.42281,3750000.0
2008-05-02 21:52:00,3.4214,3.42894,3.41886,3.4279,10160000.0
2008-05-02 21:53:00,3.41861,3.42809,3.41861,3.42663,4880000.0
2008-05-02 21:54:00,3.42254,3.42797,3.42219,3.42599,2640000.0
2008-05-02 21:55:00,3.42611,3.42774,3.42432,3.42744,5270000.0
2008-05-02 21:56:00,3.42629,3.42787,3.42232,3.42618,3010000.0
2008-05-02 21:57:00,3.42092,3.42784,3.42092,3.42784,14680000.0
2008-05-02 21:58:00,3.42842,3.42914,3.41928,3.42302,5260000.0
2008-05-02 21:59:00,3.4274,3.43017,3.42006,3.42776,13130000.0
2008-05-02 22:00:00,3.42614,3.43028,3.42073,3.42687,6400000.0
2008-05-02 22:01:00,3.427,3.427,3.41626,3.4215,9030000.0
2008-05-02 22:02:00,3.42164,3.42542,3.42022,3.42035,4890000.0
2008-05-02 22:03:00,3.42946,3.4308,3.42259,3.42408,7530000.0
2008-05-02 22:04:00,3.42833,3.42926,3.42303,3.42303,7160000.0
2008-05-02 22:05:00,3.42828,3.42835,3.41842,3.4201,8290000.0
2008-05-02 22:06:00,3.42774,3.42824,3.41601,3.42628,12040000.0
2008-05-02 22:07:00,3.42682,3.42774,3.41806,3.42247,7910000.0
2008-05-02 22:08:00,3.42616,3.42773,3.42616,3.42773,3010000.0
2008-05-02 22:09:00,3.42751,3.42765,3.42263,3.42289,5630000.0
2008-05-02 22:10:00,3.41818,3.42892,3.41818,3.42534,6410000.0
2008-05-02 22:11:00,3.42543,3.43175,3.42057,3.42425,6380000.0
2008-05-02 22:12:00,3.42165,3.42629,3.41697,3.4254,4520000.0
2008-05-02 22:13:00,3.42801,3.43234,3.41928,3.41928,8650000.0
2008-05-02 22:14:00,3.42272,3.42857,3.41897,3.42643,13900000.0
2008-05-02 22:15:00,3.42094,3.4283,3.42094,3.42721,4510000.0
2008-05-02 22:16:00,3.42307,3.42642,3.41917,3.4221,8650000.0
2008-05-02 22:17:00,3.42331,3.42849,3.42123,3.42542,6780000.0
2008-05-02 22:18:00,3.42267,3.42777,3.41842,3.42328,5640000.0
2008-05-02 22:19:00,3.42664,3.428,3.41835,3.41835,6760000.0
2008-05-02 22:20:00,3.4216,3.42882,3.41884,3.42262,12030000.0
2008-05-02 22:21:00,3.42517,3.42581,3.42011,3.42256,4510000.0
2008-05-02 22:22:00,3.41781,3.4273,3.41781,3.42124,4140000.0
2008-05-02 22:23:00,3.424,3.42874,3.42028,3.42803,6770000.0
2008-05-02 22:24:00,3.42232,3.43239,3.41937,3.42409,9030000.0
2008-05-02 22:25:00,3.42686,3.42908,3.42272,3.42733,5270000.0
2008-05-02 22:26:00,3.42322,3.42944,3.41992,3.42266,6390000.0
2008-05-02 22:27:00,3.42622,3.42924,3.42306,3.42671,6390000.0
2008-05-02 22:28:00,3.42656,3.42777,3.42334,3.42777,1890000.0
2008-05-02 22:29:00,3.41838,3.42582,3.41726,3.42335,4510000.0
2008-05-02 22:30:00,3.42707,3.42792,3.42336,3.42792,3010000.0
2008-05-02 22:31:00,3.42808,3.42866,3.42314,3.42331,5630000.0
2008-05-02 22:32:00,3.42859,3.43104,3.42435,3.42813,11260000.0
2008-05-02 22:33:00,3.42354,3.42705,3.41735,3.42355,5260000.0
2008-05-02 22:34:00,3.41876,3.43239,3.41876,3.42671,6390000.0
2008-05-02 22:35:00,3.42346,3.42882,3.4192,3.42318,6000000.0
2008-05-02 22:36:00,3.42176,3.42665,3.41676,3.42246,7560000.0
2008-05-02 22:37:00,3.42644,3.42738,3.42201,3.42729,4520000.0
2008-05-02 22:38:00,3.42585,3.42585,3.418,3.42123,9400000.0
2008-05-02 22:39:00,3.42717,3.42717,3.41779,3.41779,6400000.0
2008-05-02 22:40:00,3.42218,3.42647,3.41806,3.42647,2270000.0
2008-05-02 22:41:00,3.42695,3.42739,3.41822,3.42506,6390000.0
2008-05-02 22:42:00,3.41779,3.42752,3.41779,3.42746,6390000.0
2008-05-02 22:43:00,3.42644,3.42782,3.42281,3.4262,3020000.0
2008-05-02 22:44:00,3.42402,3.42826,3.42117,3.42646,6400000.0
2008-05-02 22:45:00,3.42962,3.42962,3.41772,3.42225,2270000.0
2008-05-02 22:46:00,3.42784,3.42819,3.42097,3.4274,4890000.0
2008-05-02 22:47:00,3.4217,3.42612,3.4217,3.42612,3380000.0
2008-05-02 22:48:00,3.42736,3.4306,3.41892,3.41925,4130000.0
2008-05-02 22:49:00,3.42341,3.42722,3.42059,3.42722,4130000.0
2008-05-02 22:50:00,3.42244,3.42797,3.42244,3.42741,4900000.0
2008-05-02 22:51:00,3.4273,3.42788,3.41798,3.42264,11670000.0
2008-05-02 22:52:00,3.42587,3.42752,3.42194,3.42607,4900000.0
2008-05-02 22:53:00,3.423,3.42863,3.4191,3.42689,10150000.0
2008-05-02 22:54:00,3.42613,3.42747,3.4224,3.42624,4140000.0
2008-05-02 22:55:00,3.4219,3.42639,3.42141,3.42548,3380000.0
2008-05-02 22:56:00,3.4264,3.42804,3.42615,3.42615,3010000.0
2008-05-02 22:57:00,3.42121,3.42762,3.41814,3.42305,4500000.0
2008-05-02 22:58:00,3.42734,3.42734,3.41758,3.42581,5640000.0
2008-05-02 22:59:00,3.42712,3.42742,3.42218,3.42701,8640000.0
2008-05-04 23:00:00,3.42412,3.43277,3.42393,3.43277,3770000.0
2008-05-04 23:06:00,3.42146,3.43109,3.41869,3.43109,4140000.0
2008-05-04 23:13:00,3.42292,3.43157,3.42273,3.43157,3770000.0
2008-05-04 23:15:00,3.42652,3.43517,3.42633,3.43517,3030000.0
2008-05-04 23:26:00,3.42986,3.43239,3.42344,3.42344,2640000.0
2008-05-04 23:27:00,3.43495,3.4356,3.42558,3.43472,6780000.0
2008-05-04 23:28:00,3.43223,3.43223,3.42232,3.42746,4130000.0
2008-05-04 23:30:00,3.42988,3.43235,3.42988,3.43235,1130000.0
2008-05-04 23:31:00,3.42642,3.43631,3.42642,3.43417,4510000.0
2008-05-04 23:35:00,3.42682,3.43667,3.42682,3.43463,4140000.0
2008-05-04 23:45:00,3.43379,3.43379,3.43379,3.43379,380000.0
2008-05-04 23:46:00,3.42412,3.43277,3.42393,3.43277,4140000.0
2008-05-04 23:58:00,3.42628,3.43893,3.42628,3.43477,2660000.0
2008-05-05 00:00:00,3.42602,3.42602,3.42602,3.42602,380000.0
2008-05-05 00:01:00,3.42442,3.4338,3.42442,3.43254,4140000.0
2008-05-05 00:02:00,3.43164,3.43171,3.4229,3.4229,1510000.0
2008-05-05 00:05:00,3.42164,3.43053,3.41956,3.43053,3770000.0
2008-05-05 00:08:00,3.43231,3.43231,3.43231,3.43231,380000.0
2008-05-05 00:09:00,3.43342,3.43342,3.42834,3.42834,3010000.0
2008-05-05 00:10:00,3.42899,3.42899,3.42899,3.42899,380000.0
2008-05-05 00:11:00,3.43342,3.43342,3.43271,3.43271,1130000.0
2008-05-05 00:12:00,3.43362,3.43362,3.43362,3.43362,750000.0
2008-05-05 00:13:00,3.42949,3.42949,3.42949,3.42949,380000.0
2008-05-05 00:14:00,3.42287,3.43249,3.42287,3.43249,5650000.0
2008-05-05 00:15:00,3.43032,3.43191,3.42867,3.42867,1510000.0
2008-05-05 00:17:00,3.43289,3.43289,3.42472,3.42472,1130000.0
2008-05-05 00:18:00,3.42452,3.43317,3.42433,3.43317,4880000.0
2008-05-05 00:21:00,3.42433,3.42433,3.42433,3.42433,750000.0
2008-05-05 00:22:00,3.42402,3.43267,3.42383,3.43267,3030000.0
2008-05-05 00:24:00,3.42402,3.43267,3.42383,3.43267,4880000.0
2008-05-05 00:27:00,3.42452,3.43434,3.42452,3.43327,5270000.0
2008-05-05 00:29:00,3.42949,3.43408,3.42718,3.43408,1900000.0
2008-05-05 00:30:00,3.43004,3.43512,3.42572,3.43069,4930000.0
2008-05-05 00:31:00,3.42883,3.42883,3.42883,3.42883,750000.0
2008-05-05 00:33:00,3.43232,3.43317,3.43232,3.43317,760000.0
2008-05-05 00:34:00,3.42342,3.43207,3.42323,3.43207,5250000.0
2008-05-05 00:37:00,3.42252,3.43117,3.42233,3.43117,4880000.0
2008-05-05 00:39:00,3.42612,3.43162,3.42488,3.43122,3040000.0
2008-05-05 00:41:00,3.42252,3.43117,3.42233,3.43117,4880000.0
2008-05-05 00:44:00,3.42654,3.43162,3.42222,3.42719,6770000.0
2008-05-05 00:45:00,3.43014,3.43399,3.43014,3.43399,1130000.0
2008-05-05 00:46:00,3.43049,3.43049,3.43049,3.43049,750000.0
2008-05-05 00:48:00,3.42272,3.43137,3.42253,3.43137,4510000.0
2008-05-05 00:50:00,3.4238,3.43324,3.4238,3.43082,3770000.0
2008-05-05 00:52:00,3.42342,3.43207,3.42323,3.43207,4140000.0
2008-05-05 00:54:00,3.42362,3.43227,3.42343,3.43227,4140000.0
2008-05-05 00:57:00,3.43162,3.43199,3.43162,3.43199,1130000.0
2008-05-05 00:58:00,3.42382,3.43247,3.42363,3.43247,3770000.0
2008-05-05 01:00:00,3.43075,3.4367,3.43075,3.43339,2660000.0
2008-05-05 01:02:00,3.43369,3.43369,3.43369,3.43369,750000.0
2008-05-05 01:03:00,3.42452,3.43317,3.42433,3.43317,3770000.0
2008-05-05 01:04:00,3.43218,3.43218,3.42581,3.42581,2630000.0
2008-05-05 01:05:00,3.42452,3.43317,3.42433,3.43317,3770000.0
2008-05-05 01:06:00,3.43317,3.43317,3.42433,3.42433,1500000.0
2008-05-05 01:07:00,3.43269,3.43399,3.42718,3.42718,4140000.0
2008-05-05 01:09:00,3.42904,3.43438,3.42472,3.42969,8280000.0
2008-05-05 01:14:00,3.42854,3.43362,3.42422,3.42688,4180000.0
2008-05-05 01:15:00,3.43054,3.43444,3.42955,3.42955,1140000.0
2008-05-05 01:17:00,3.42949,3.43392,3.42723,3.42884,4920000.0
2008-05-05 01:18:00,3.42949,3.42949,3.42949,3.42949,380000.0
2008-05-05 01:20:00,3.43177,3.43177,3.42452,3.42452,2250000.0
2008-05-05 01:22:00,3.42992,3.43412,3.42969,3.43412,5670000.0
2008-05-05 01:23:00,3.43392,3.43392,3.43386,3.43386,1130000.0
2008-05-05 01:25:00,3.43128,3.43128,3.43128,3.43128,380000.0
2008-05-05 01:26:00,3.42422,3.43287,3.42403,3.43287,3770000.0
2008-05-05 01:28:00,3.43199,3.43199,3.43199,3.43199,750000.0
2008-05-05 01:29:00,3.42422,3.43287,3.42403,3.43287,4510000.0
2008-05-05 01:30:00,3.43542,3.43542,3.43542,3.43542,750000.0
2008-05-05 01:31:00,3.42814,3.43322,3.42382,3.42947,8270000.0
2008-05-05 01:33:00,3.43217,3.43217,3.42635,3.43199,4510000.0
2008-05-05 01:36:00,3.42362,3.43227,3.42343,3.43227,4510000.0
2008-05-05 01:38:00,3.42342,3.43207,3.42323,3.43207,3770000.0
2008-05-05 01:40:00,3.42907,3.43286,3.42752,3.43282,5650000.0
2008-05-05 01:41:00,3.43282,3.43282,3.42839,3.42839,1130000.0
2008-05-05 01:43:00,3.43362,3.43362,3.42828,3.43219,4160000.0
2008-05-05 01:44:00,3.42814,3.43322,3.42382,3.43322,7940000.0
2008-05-05 01:45:00,3.43377,3.43419,3.42978,3.43369,1520000.0
2008-05-05 01:46:00,3.42884,3.43392,3.42452,3.42949,6800000.0
2008-05-05 01:48:00,3.42472,3.43337,3.42453,3.43337,4510000.0
2008-05-05 01:50:00,3.43544,3.43808,3.43424,3.4348,4880000.0
2008-05-05 01:51:00,3.43673,3.43673,3.43528,3.43528,1130000.0
2008-05-05 01:52:00,3.44146,3.44216,3.43538,3.43683,4140000.0
2008-05-05 01:53:00,3.43446,3.43452,3.42922,3.43452,4510000.0
2008-05-05 01:54:00,3.43687,3.44129,3.43653,3.43653,2250000.0
2008-05-05 01:55:00,3.43918,3.43918,3.42647,3.42647,1510000.0
2008-05-05 01:56:00,3.43456,3.43456,3.43456,3.43456,750000.0
2008-05-05 01:58:00,3.42472,3.43337,3.42453,3.43337,3770000.0
2008-05-05 02:00:00,3.43243,3.43299,3.42375,3.43299,2270000.0
2008-05-05 02:01:00,3.42542,3.43407,3.42523,3.43407,3400000.0
2008-05-05 02:03:00,3.42512,3.43377,3.42493,3.43377,3770000.0
2008-05-05 02:06:00,3.43309,3.43309,3.42902,3.42902,1500000.0
2008-05-05 02:07:00,3.42944,3.43468,3.42512,3.43452,10890000.0
2008-05-05 02:08:00,3.43039,3.43039,3.43039,3.43039,1500000.0
2008-05-05 02:09:00,3.42922,3.42922,3.42922,3.42922,750000.0
2008-05-05 02:11:00,3.43482,3.43484,3.43482,3.43484,760000.0
2008-05-05 02:12:00,3.42889,3.43534,3.42513,3.43534,5650000.0
2008-05-05 02:14:00,3.42951,3.43584,3.42712,3.43144,3400000.0
2008-05-05 02:15:00,3.43567,3.43567,3.42974,3.42974,1890000.0
2008-05-05 02:17:00,3.43189,3.43632,3.43098,3.43568,3780000.0
2008-05-05 02:21:00,3.42672,3.43537,3.42653,3.43537,4510000.0
2008-05-05 02:23:00,3.42692,3.43557,3.42673,3.43557,4880000.0
2008-05-05 02:30:00,3.42592,3.43532,3.42592,3.43532,7920000.0
2008-05-05 02:36:00,3.42672,3.43537,3.42653,3.43537,4880000.0
2008-05-05 02:40:00,3.43033,3.43562,3.43033,3.43562,760000.0
2008-05-05 02:41:00,3.43542,3.43564,3.42602,3.43099,4890000.0
2008-05-05 02:43:00,3.43419,3.43419,3.43209,3.43209,760000.0
2008-05-05 02:44:00,3.43558,3.43612,3.42672,3.43612,4150000.0
2008-05-05 02:45:00,3.43388,3.43554,3.43348,3.43348,2260000.0
2008-05-05 02:46:00,3.42672,3.43537,3.42653,3.43537,3400000.0
2008-05-05 02:48:00,3.42692,3.43557,3.42673,3.43557,3400000.0
2008-05-05 02:51:00,3.43314,3.43314,3.42668,3.42673,6760000.0
2008-05-05 02:52:00,3.43561,3.43567,3.43102,3.43567,3000000.0
2008-05-05 02:53:00,3.43539,3.43539,3.43539,3.43539,750000.0
2008-05-05 02:54:00,3.43509,3.43509,3.43277,3.43277,1500000.0
2008-05-05 02:57:00,3.42692,3.43509,3.42692,3.43509,760000.0
2008-05-05 02:58:00,3.42978,3.43652,3.42978,3.43652,760000.0
2008-05-05 02:59:00,3.43124,3.43632,3.42692,3.43632,3800000.0
2008-05-05 03:00:00,3.43512,3.43512,3.43512,3.43512,380000.0
2008-05-05 03:02:00,3.42672,3.43612,3.42672,3.43082,4150000.0
2008-05-05 03:11:00,3.42692,3.43557,3.42673,3.43557,4510000.0
2008-05-05 03:15:00,3.43479,3.43564,3.43103,3.43103,3010000.0
2008-05-05 03:16:00,3.43198,3.4346,3.42876,3.42969,2270000.0
2008-05-05 03:17:00,3.4233,3.43382,3.4233,3.43382,3770000.0
2008-05-05 03:22:00,3.43103,3.43766,3.4261,3.43293,9790000.0
2008-05-05 03:23:00,3.43324,3.43324,3.43324,3.43324,750000.0
2008-05-05 03:24:00,3.43942,3.43942,3.43412,3.43942,4510000.0
2008-05-05 03:25:00,3.43443,3.43443,3.43443,3.43443,750000.0
2008-05-05 03:26:00,3.43413,3.43867,3.43413,3.43867,1500000.0
2008-05-05 03:28:00,3.42982,3.43938,3.42982,3.43547,3780000.0
2008-05-05 03:30:00,3.43237,3.43955,3.42861,3.42861,4890000.0
2008-05-05 03:31:00,3.43499,3.435,3.42586,3.435,9050000.0
2008-05-05 03:32:00,3.42892,3.43848,3.42892,3.43158,3780000.0
2008-05-05 03:36:00,3.42962,3.43827,3.42943,3.43827,4140000.0
2008-05-05 03:39:00,3.43615,3.43879,3.43352,3.43759,2270000.0
2008-05-05 03:41:00,3.42962,3.43827,3.42943,3.43827,4880000.0
2008-05-05 03:44:00,3.42912,3.43788,3.42912,3.43709,4150000.0
2008-05-05 03:45:00,3.43134,3.43642,3.42702,3.43199,6050000.0
2008-05-05 03:46:00,3.42782,3.43719,3.42782,3.43214,4540000.0
2008-05-05 03:49:00,3.42762,3.43744,3.42762,3.43744,2270000.0
2008-05-05 03:52:00,3.42712,3.43577,3.42693,3.43577,3030000.0
2008-05-05 03:54:00,3.43469,3.43469,3.43469,3.43469,1500000.0
2008-05-05 03:56:00,3.42692,3.43557,3.42673,3.43557,4510000.0
2008-05-05 04:00:00,3.4267,3.43451,3.42614,3.43182,4140000.0
2008-05-05 04:02:00,3.42712,3.43577,3.42693,3.43577,3400000.0
2008-05-05 04:04:00,3.42742,3.43607,3.42723,3.43607,4140000.0
2008-05-05 04:08:00,3.42712,3.43577,3.42693,3.43577,4880000.0
2008-05-05 04:11:00,3.42762,3.43627,3.42743,3.43627,4510000.0
2008-05-05 04:15:00,3.42563,3.43258,3.42563,3.43258,1130000.0
2008-05-05 04:16:00,3.42712,3.43577,3.42693,3.43577,4140000.0
2008-05-05 04:22:00,3.43627,3.43627,3.43627,3.43627,1130000.0
2008-05-05 04:23:00,3.42577,3.43535,3.42305,3.43535,3770000.0
2008-05-05 04:25:00,3.43163,3.43452,3.43163,3.43452,1500000.0
2008-05-05 04:26:00,3.43344,3.43477,3.43344,3.43477,1130000.0
2008-05-05 04:27:00,3.43766,3.43766,3.43766,3.43766,750000.0
2008-05-05 04:28:00,3.42912,3.43852,3.42912,3.43409,12780000.0
2008-05-05 04:29:00,3.43412,3.43942,3.43412,3.43942,3380000.0
2008-05-05 04:30:00,3.42994,3.43127,3.42994,3.43127,1130000.0
2008-05-05 04:31:00,3.43298,3.43443,3.43298,3.43443,1500000.0
2008-05-05 04:33:00,3.43782,3.43782,3.42983,3.42983,1500000.0
2008-05-05 04:34:00,3.43052,3.43917,3.43033,3.43917,4510000.0
2008-05-05 04:41:00,3.43464,3.43464,3.43464,3.43464,380000.0
2008-05-05 04:42:00,3.43002,3.43867,3.42983,3.43867,4880000.0
2008-05-05 04:43:00,3.42963,3.42963,3.42963,3.42963,750000.0
2008-05-05 04:45:00,3.43369,3.43369,3.43369,3.43369,1130000.0
2008-05-05 04:46:00,3.43002,3.43867,3.42983,3.43867,4880000.0
2008-05-05 04:47:00,3.43032,3.43708,3.43032,3.43708,760000.0
2008-05-05 04:51:00,3.43052,3.43846,3.43052,3.43846,1500000.0
2008-05-05 04:52:00,3.43851,3.4388,3.43072,3.43462,5270000.0
2008-05-05 04:54:00,3.44105,3.44105,3.43142,3.43639,7950000.0
2008-05-05 04:55:00,3.43569,3.43569,3.43338,3.43338,760000.0
2008-05-05 04:57:00,3.43092,3.43957,3.43073,3.43957,4510000.0
2008-05-05 04:59:00,3.43574,3.44082,3.43142,3.44082,8670000.0
2008-05-05 05:00:00,3.43502,3.43502,3.43502,3.43502,750000.0
2008-05-05 05:02:00,3.43909,3.43981,3.43522,3.43677,4880000.0
2008-05-05 05:04:00,3.43574,3.44123,3.43142,3.44082,7170000.0
2008-05-05 05:06:00,3.44082,3.44082,3.43574,3.44076,2660000.0
2008-05-05 05:07:00,3.43939,3.43939,3.43939,3.43939,380000.0
2008-05-05 05:15:00,3.42592,3.43457,3.42573,3.43457,4140000.0
2008-05-05 05:17:00,3.43112,3.43977,3.43093,3.43977,4140000.0
2008-05-05 05:30:00,3.42582,3.43447,3.42563,3.43447,3770000.0
2008-05-05 05:33:00,3.43988,3.43988,3.43011,3.43524,2260000.0
2008-05-05 05:34:00,3.43175,3.43639,3.43175,3.43639,1130000.0
2008-05-05 05:35:00,3.43727,3.43727,3.43162,3.43162,1130000.0
2008-05-05 05:36:00,3.43979,3.43979,3.43979,3.43979,380000.0
2008-05-05 05:37:00,3.44218,3.44218,3.43579,3.43579,1130000.0
2008-05-05 05:38:00,3.44041,3.44108,3.43571,3.43652,3020000.0
2008-05-05 05:39:00,3.44273,3.44273,3.44273,3.44273,750000.0
2008-05-05 05:42:00,3.43292,3.44157,3.43273,3.44157,4140000.0
2008-05-05 05:45:00,3.42562,3.43427,3.42543,3.43427,4510000.0
2008-05-05 05:47:00,3.43272,3.44137,3.43253,3.44137,4510000.0
2008-05-05 05:51:00,3.4337,3.44445,3.4337,3.44262,3770000.0
2008-05-05 05:54:00,3.43003,3.43003,3.42807,3.42807,1880000.0
2008-05-05 05:55:00,3.42347,3.43345,3.42347,3.42707,5270000.0
2008-05-05 06:00:00,3.43749,3.44079,3.43425,3.43581,4150000.0
2008-05-05 06:01:00,3.43594,3.44102,3.43162,3.43659,9430000.0
2008-05-05 06:02:00,3.43959,3.43959,3.43959,3.43959,380000.0
2008-05-05 06:04:00,3.43838,3.43838,3.43838,3.43838,380000.0
2008-05-05 06:05:00,3.43202,3.44067,3.43183,3.44067,4510000.0
2008-05-05 06:07:00,3.43182,3.44047,3.43163,3.44047,4140000.0
2008-05-05 06:10:00,3.43162,3.43979,3.43162,3.43979,1500000.0
2008-05-05 06:11:00,3.43182,3.44047,3.43163,3.44047,4510000.0
2008-05-05 06:13:00,3.43162,3.44027,3.43143,3.44027,4140000.0
2008-05-05 06:15:00,3.42552,3.43417,3.42533,3.43417,4140000.0
2008-05-05 06:19:00,3.43142,3.44007,3.43123,3.44007,3770000.0
2008-05-05 06:21:00,3.43892,3.43892,3.43892,3.43892,380000.0
2008-05-05 06:22:00,3.43227,3.44214,3.43227,3.44076,4140000.0
2008-05-05 06:23:00,3.43872,3.43909,3.43872,3.43909,1500000.0
2008-05-05 06:27:00,3.43112,3.43977,3.43093,3.43977,4880000.0
2008-05-05 06:30:00,3.43248,3.43512,3.43248,3.43512,1500000.0
2008-05-05 06:31:00,3.42984,3.43857,3.42763,3.43857,4880000.0
2008-05-05 06:32:00,3.43573,3.43979,3.43573,3.43979,1500000.0
2008-05-05 06:33:00,3.43142,3.44007,3.43123,3.44007,5250000.0
2008-05-05 06:34:00,3.43092,3.43092,3.43092,3.43092,380000.0
2008-05-05 06:35:00,3.43889,3.44019,3.43338,3.43338,4140000.0
2008-05-05 06:36:00,3.43779,3.43779,3.43779,3.43779,380000.0
2008-05-05 06:37:00,3.43374,3.43898,3.42942,3.43882,10520000.0
2008-05-05 06:38:00,3.43902,3.43902,3.43902,3.43902,380000.0
2008-05-05 06:40:00,3.42982,3.43847,3.42963,3.43847,4510000.0
2008-05-05 06:42:00,3.42912,3.43777,3.42893,3.43777,3770000.0
2008-05-05 06:45:00,3.42582,3.43447,3.42563,3.43447,3770000.0
2008-05-05 06:47:00,3.42892,3.43757,3.42873,3.43757,3770000.0
2008-05-05 06:49:00,3.42872,3.43737,3.42853,3.43737,4510000.0
2008-05-05 06:51:00,3.42942,3.43807,3.42923,3.43807,3770000.0
2008-05-05 06:53:00,3.43832,3.43832,3.43158,3.43832,2660000.0
2008-05-05 06:55:00,3.43729,3.43729,3.43729,3.43729,750000.0
2008-05-05 06:56:00,3.43002,3.43867,3.42983,3.43867,4140000.0
2008-05-05 06:58:00,3.42942,3.43807,3.42923,3.43807,4140000.0
2008-05-05 07:00:00,3.43352,3.43352,3.43352,3.43352,750000.0
2008-05-05 07:01:00,3.42962,3.43827,3.42943,3.43827,4140000.0
2008-05-05 07:03:00,3.42892,3.43757,3.42873,3.43757,4140000.0
2008-05-05 07:05:00,3.42802,3.43667,3.42783,3.43667,3770000.0
2008-05-05 07:07:00,3.42852,3.43717,3.42833,3.43717,4510000.0
2008-05-05 07:11:00,3.42892,3.43832,3.42892,3.43832,6750000.0
2008-05-05 07:13:00,3.43072,3.43937,3.43053,3.43937,4510000.0
2008-05-05 07:15:00,3.42572,3.43437,3.42553,3.43437,3030000.0
2008-05-05 07:17:00,3.43052,3.43917,3.43033,3.43917,3770000.0
2008-05-05 07:21:00,3.43162,3.44027,3.43143,3.44027,4510000.0
2008-05-05 07:24:00,3.43346,3.43346,3.42995,3.42995,2630000.0
2008-05-05 07:25:00,3.42065,3.43032,3.41849,3.43032,4140000.0
2008-05-05 07:28:00,3.43032,3.43897,3.43013,3.43897,4880000.0
2008-05-05 07:30:00,3.42642,3.43507,3.42623,3.43507,3400000.0
2008-05-05 07:34:00,3.42912,3.43777,3.42893,3.43777,3770000.0
2008-05-05 07:39:00,3.43477,3.43477,3.43477,3.43477,750000.0
2008-05-05 07:40:00,3.42444,3.43713,3.42335,3.43713,4140000.0
2008-05-05 07:45:00,3.42602,3.43467,3.42583,3.43467,4510000.0
2008-05-05 07:48:00,3.43114,3.43114,3.42244,3.42244,1510000.0
2008-05-05 07:49:00,3.43142,3.44007,3.43123,3.44007,4510000.0
2008-05-05 07:53:00,3.43232,3.44097,3.43213,3.44097,4140000.0
2008-05-05 07:57:00,3.42982,3.43847,3.42963,3.43847,5250000.0
2008-05-05 08:00:00,3.43412,3.43412,3.43312,3.43312,1130000.0
2008-05-05 08:01:00,3.43586,3.43586,3.42652,3.43527,3030000.0
2008-05-05 08:03:00,3.43032,3.43897,3.43013,3.43897,4880000.0
2008-05-05 08:08:00,3.43052,3.43917,3.43033,3.43917,5250000.0
2008-05-05 08:11:00,3.42282,3.42282,3.42282,3.42282,380000.0
2008-05-05 08:12:00,3.43238,3.4413,3.43173,3.43412,4140000.0
2008-05-05 08:13:00,3.42415,3.43213,3.42413,3.42413,1510000.0
2008-05-05 08:15:00,3.43159,3.43715,3.43003,3.43003,8660000.0
2008-05-05 08:16:00,3.43582,3.43961,3.42942,3.43811,7500000.0
2008-05-05 08:22:00,3.43312,3.44177,3.43293,3.44177,4880000.0
2008-05-05 08:25:00,3.4297,3.43544,3.42452,3.4354,4160000.0
2008-05-05 08:29:00,3.44072,3.44258,3.43292,3.44081,3760000.0
2008-05-05 08:30:00,3.43552,3.43703,3.43353,3.43703,3390000.0
2008-05-05 08:31:00,3.43711,3.43855,3.42583,3.43855,6390000.0
2008-05-05 08:32:00,3.43672,3.43798,3.43244,3.43284,3760000.0
2008-05-05 08:36:00,3.43703,3.43703,3.43094,3.43402,3760000.0
2008-05-05 08:37:00,3.43814,3.43814,3.42655,3.4325,9390000.0
2008-05-05 08:38:00,3.43789,3.43789,3.42981,3.43237,5260000.0
2008-05-05 08:39:00,3.43653,3.43653,3.42687,3.4317,6000000.0
2008-05-05 08:40:00,3.43453,3.43665,3.42885,3.43665,6000000.0
2008-05-05 08:41:00,3.43627,3.43627,3.42597,3.43316,4880000.0
2008-05-05 08:42:00,3.43772,3.43772,3.43067,3.43772,9010000.0
2008-05-05 08:43:00,3.43225,3.43733,3.43164,3.43733,7510000.0
2008-05-05 08:44:00,3.43767,3.43848,3.42906,3.43848,10140000.0
2008-05-05 08:45:00,3.43842,3.43855,3.4286,3.43745,6010000.0
2008-05-05 08:50:00,3.43876,3.43876,3.42038,3.43486,6390000.0
2008-05-05 08:51:00,3.43173,3.43702,3.42762,3.43686,7140000.0
2008-05-05 08:52:00,3.42909,3.42909,3.42909,3.42909,750000.0
2008-05-05 08:56:00,3.43995,3.44077,3.43099,3.43099,3390000.0
2008-05-05 08:57:00,3.42697,3.42697,3.42098,3.42098,760000.0
2008-05-05 08:58:00,3.43786,3.43891,3.43432,3.43432,2640000.0
2008-05-05 08:59:00,3.4355,3.43765,3.42987,3.43197,6030000.0
2008-05-05 09:00:00,3.4326,3.44517,3.43174,3.43871,7900000.0
2008-05-05 09:01:00,3.43651,3.43839,3.43484,3.43839,2270000.0
2008-05-05 09:03:00,3.43776,3.43886,3.43121,3.43719,4130000.0
2008-05-05 09:04:00,3.43671,3.43765,3.43278,3.43765,3380000.0
2008-05-05 09:05:00,3.43854,3.44122,3.43046,3.43046,4890000.0
2008-05-05 09:06:00,3.43378,3.43846,3.42808,3.43759,9400000.0
2008-05-05 09:07:00,3.43278,3.43911,3.43264,3.43264,4130000.0
2008-05-05 09:08:00,3.43298,3.43527,3.42437,3.4312,4510000.0
2008-05-05 09:09:00,3.43127,3.43538,3.42801,3.43538,3390000.0
2008-05-05 09:10:00,3.43762,3.43783,3.43088,3.43619,8270000.0
2008-05-05 09:11:00,3.4361,3.4405,3.43289,3.43299,7890000.0
2008-05-05 09:13:00,3.42864,3.43669,3.42864,3.43608,7880000.0
2008-05-05 09:14:00,3.43262,3.43978,3.42668,3.43559,15390000.0
2008-05-05 09:15:00,3.43391,3.43891,3.42787,3.42787,6380000.0
2008-05-05 09:16:00,3.43681,3.4374,3.43152,3.4374,6020000.0
2008-05-05 09:17:00,3.42833,3.43505,3.42589,3.42589,6010000.0
2008-05-05 09:18:00,3.42782,3.42782,3.42782,3.42782,750000.0
2008-05-05 09:22:00,3.4312,3.43576,3.42275,3.43541,6380000.0
2008-05-05 09:25:00,3.42894,3.43322,3.42471,3.42471,2250000.0
2008-05-05 09:26:00,3.43574,3.44395,3.42864,3.42864,6010000.0
2008-05-05 09:27:00,3.42825,3.43582,3.42825,3.43478,4140000.0
2008-05-05 09:28:00,3.43084,3.43576,3.42431,3.43538,6010000.0
2008-05-05 09:29:00,3.43259,3.4376,3.4272,3.42816,12390000.0
2008-05-05 09:30:00,3.43554,3.43554,3.42429,3.43533,5250000.0
2008-05-05 09:33:00,3.43558,3.43673,3.42512,3.43512,6390000.0
2008-05-05 09:34:00,3.42875,3.4339,3.42367,3.42937,7880000.0
2008-05-05 09:35:00,3.43119,3.43679,3.43119,3.4316,6000000.0
2008-05-05 09:36:00,3.41775,3.42682,3.41742,3.42682,7130000.0
2008-05-05 09:38:00,3.43565,3.43565,3.42906,3.42985,3760000.0
2008-05-05 09:39:00,3.43335,3.43674,3.42541,3.42955,5260000.0
2008-05-05 09:40:00,3.43229,3.43453,3.42441,3.42777,6010000.0
2008-05-05 09:41:00,3.43477,3.43477,3.43309,3.43309,1500000.0
2008-05-05 09:42:00,3.43592,3.43629,3.43145,3.43145,6400000.0
2008-05-05 09:43:00,3.43262,3.43754,3.42725,3.4357,6020000.0
2008-05-05 09:44:00,3.43033,3.43336,3.42673,3.43311,10160000.0
2008-05-05 09:45:00,3.43159,3.43982,3.43004,3.43459,4510000.0
2008-05-05 09:46:00,3.43521,3.43521,3.42366,3.42366,6770000.0
2008-05-05 09:47:00,3.4328,3.43533,3.42523,3.43256,5260000.0
2008-05-05 09:48:00,3.43145,3.43758,3.43071,3.43758,6400000.0
2008-05-05 09:49:00,3.43464,3.43632,3.42938,3.4342,4520000.0
2008-05-05 09:50:00,3.43679,3.43717,3.42873,3.42873,4520000.0
2008-05-05 09:51:00,3.43495,3.43575,3.42903,3.43004,4880000.0
2008-05-05 09:52:00,3.43632,3.43674,3.42653,3.42732,5260000.0
2008-05-05 09:53:00,3.42479,3.43538,3.42479,3.43538,4890000.0
2008-05-05 09:54:00,3.43095,3.43671,3.42744,3.43531,4140000.0
2008-05-05 09:55:00,3.43287,3.43287,3.42909,3.42909,1500000.0
2008-05-05 09:56:00,3.43305,3.43683,3.42698,3.42973,6380000.0
2008-05-05 09:57:00,3.43357,3.43357,3.43357,3.43357,750000.0
2008-05-05 09:58:00,3.4361,3.43747,3.43247,3.43285,3780000.0
2008-05-05 09:59:00,3.43347,3.43693,3.42531,3.43621,11650000.0
2008-05-05 10:00:00,3.43571,3.43571,3.42415,3.43003,6020000.0
2008-05-05 10:01:00,3.42806,3.43252,3.42777,3.43188,4880000.0
2008-05-05 10:02:00,3.43248,3.43256,3.42312,3.43177,7510000.0
2008-05-05 10:03:00,3.4286,3.43378,3.42148,3.43378,10520000.0
2008-05-05 10:04:00,3.43347,3.43387,3.43347,3.43387,1510000.0
2008-05-05 10:05:00,3.42312,3.43187,3.42312,3.43187,1130000.0
2008-05-05 10:06:00,3.43086,3.43152,3.42193,3.43148,5640000.0
2008-05-05 10:07:00,3.43317,3.43507,3.42466,3.4254,5260000.0
2008-05-05 10:08:00,3.43345,3.43454,3.42843,3.43402,9380000.0
2008-05-05 10:09:00,3.42539,3.43405,3.41691,3.43405,6770000.0
2008-05-05 10:10:00,3.42292,3.43385,3.42098,3.43385,7880000.0
2008-05-05 10:11:00,3.43344,3.43409,3.4233,3.43409,9410000.0
2008-05-05 10:12:00,3.43453,3.43453,3.42557,3.43091,7510000.0
2008-05-05 10:13:00,3.4346,3.43556,3.42926,3.43168,5640000.0
2008-05-05 10:14:00,3.43131,3.43462,3.42228,3.43351,11290000.0
2008-05-05 10:15:00,3.43495,3.43495,3.42789,3.43457,6020000.0
2008-05-05 10:16:00,3.43428,3.43428,3.42844,3.43297,3770000.0
2008-05-05 10:17:00,3.42826,3.43186,3.42305,3.42677,5260000.0
2008-05-05 10:18:00,3.43051,3.43611,3.42791,3.4322,5640000.0
2008-05-05 10:19:00,3.43451,3.43611,3.42717,3.4295,3770000.0
2008-05-05 10:20:00,3.43152,3.43152,3.42193,3.42747,9760000.0
2008-05-05 10:22:00,3.4324,3.4324,3.4219,3.42715,6380000.0
2008-05-05 10:23:00,3.43475,3.43487,3.42181,3.42181,4510000.0
2008-05-05 10:24:00,3.42991,3.43152,3.42212,3.43152,6400000.0
2008-05-05 10:25:00,3.42212,3.42644,3.42212,3.42212,4150000.0
2008-05-05 10:26:00,3.43023,3.43181,3.42448,3.42608,4910000.0
2008-05-05 10:28:00,3.42312,3.42312,3.42312,3.42312,750000.0
2008-05-05 10:29:00,3.42899,3.43312,3.41316,3.41899,17650000.0
2008-05-05 10:30:00,3.43597,3.43597,3.42781,3.42796,8270000.0
2008-05-05 10:31:00,3.4268,3.43344,3.42075,3.43344,8650000.0
2008-05-05 10:32:00,3.43585,3.43585,3.4275,3.43351,5630000.0
2008-05-05 10:33:00,3.43095,3.43519,3.42562,3.43061,4890000.0
2008-05-05 10:34:00,3.43113,3.43417,3.42248,3.42248,7890000.0
2008-05-05 10:35:00,3.42832,3.43301,3.42722,3.42723,5260000.0
2008-05-05 10:36:00,3.43075,3.43437,3.4283,3.4283,5640000.0
2008-05-05 10:37:00,3.43538,3.43538,3.42844,3.43268,6770000.0
2008-05-05 10:38:00,3.42832,3.43187,3.42723,3.42988,6750000.0
2008-05-05 10:39:00,3.42448,3.43212,3.42448,3.42709,4510000.0
2008-05-05 10:40:00,3.43174,3.43174,3.42242,3.43108,6010000.0
2008-05-05 10:42:00,3.42623,3.43201,3.42212,3.42516,6010000.0
2008-05-05 10:43:00,3.42732,3.43212,3.42212,3.42516,6760000.0
2008-05-05 10:44:00,3.42732,3.43152,3.4262,3.42888,5640000.0
2008-05-05 10:45:00,3.43562,3.43562,3.42539,3.43136,6380000.0
2008-05-05 10:46:00,3.43199,3.43461,3.42621,3.43461,6010000.0
2008-05-05 10:47:00,3.42891,3.42891,3.4187,3.42097,4510000.0
2008-05-05 10:48:00,3.43149,3.43149,3.42212,3.42644,5650000.0
2008-05-05 10:49:00,3.42672,3.4317,3.42623,3.42623,6400000.0
2008-05-05 10:50:00,3.42682,3.43418,3.42682,3.43418,8250000.0
2008-05-05 10:51:00,3.42606,3.43392,3.42333,3.43379,5260000.0
2008-05-05 10:52:00,3.43405,3.43538,3.42829,3.43222,5260000.0
2008-05-05 10:53:00,3.42267,3.43461,3.42267,3.43237,6390000.0
2008-05-05 10:54:00,3.43302,3.43689,3.42709,3.43589,5640000.0
2008-05-05 10:55:00,3.43493,3.43493,3.42901,3.43237,7880000.0
2008-05-05 10:56:00,3.43257,3.43257,3.42312,3.42616,6770000.0
2008-05-05 10:57:00,3.41438,3.42894,3.41438,3.42894,6010000.0
2008-05-05 10:58:00,3.43441,3.43476,3.42934,3.43476,5250000.0
2008-05-05 10:59:00,3.43369,3.43418,3.42402,3.43418,5640000.0
2008-05-05 11:00:00,3.43084,3.43401,3.42278,3.42386,13150000.0
2008-05-05 11:01:00,3.43538,3.43598,3.43159,3.43598,6000000.0
2008-05-05 11:02:00,3.43346,3.43647,3.42609,3.43572,5250000.0
2008-05-05 11:03:00,3.42744,3.43252,3.42312,3.42809,6030000.0
2008-05-05 11:04:00,3.43017,3.43539,3.42456,3.43051,5250000.0
2008-05-05 11:05:00,3.42965,3.43649,3.42652,3.43214,6390000.0
2008-05-05 11:06:00,3.4352,3.4352,3.41604,3.43029,6760000.0
2008-05-05 11:07:00,3.42242,3.43193,3.42242,3.42603,4150000.0
2008-05-05 11:08:00,3.43515,3.43515,3.42628,3.43197,4900000.0
2008-05-05 11:09:00,3.43382,3.43459,3.42465,3.4275,5630000.0
2008-05-05 11:10:00,3.42963,3.43533,3.42548,3.43263,5640000.0
2008-05-05 11:11:00,3.43447,3.43447,3.4235,3.43115,8250000.0
2008-05-05 11:12:00,3.43152,3.43193,3.42193,3.43152,7510000.0
2008-05-05 11:13:00,3.43114,3.43506,3.42704,3.43181,5630000.0
2008-05-05 11:14:00,3.42885,3.43173,3.42122,3.43112,10530000.0
2008-05-05 11:15:00,3.43192,3.43635,3.42937,3.4326,6000000.0
2008-05-05 11:16:00,3.42803,3.43466,3.42517,3.43021,4890000.0
2008-05-05 11:17:00,3.42113,3.43407,3.42098,3.42725,4880000.0
2008-05-05 11:18:00,3.43394,3.434,3.4251,3.43394,5250000.0
2008-05-05 11:19:00,3.43042,3.43476,3.42909,3.43292,4880000.0
2008-05-05 11:20:00,3.41183,3.43495,3.41183,3.43495,2640000.0
2008-05-05 11:21:00,3.42887,3.43401,3.42415,3.42557,4510000.0
2008-05-05 11:22:00,3.43158,3.43194,3.42933,3.43194,7140000.0
2008-05-05 11:23:00,3.41708,3.42922,3.41621,3.42795,4140000.0
2008-05-05 11:24:00,3.42112,3.43052,3.42112,3.42909,6380000.0
2008-05-05 11:25:00,3.42622,3.43201,3.42451,3.43181,6010000.0
2008-05-05 11:26:00,3.41031,3.42834,3.41031,3.42834,4140000.0
2008-05-05 11:28:00,3.42504,3.43367,3.42398,3.43293,7500000.0
2008-05-05 11:29:00,3.42976,3.43705,3.42976,3.43188,11260000.0
2008-05-05 11:30:00,3.43639,3.43639,3.42663,3.43096,6750000.0
2008-05-05 11:31:00,3.42312,3.43248,3.42312,3.43248,4880000.0
2008-05-05 11:32:00,3.4357,3.43712,3.42412,3.43109,7510000.0
2008-05-05 11:33:00,3.43055,3.43055,3.41287,3.41519,5640000.0
2008-05-05 11:34:00,3.42628,3.43497,3.42628,3.43497,4140000.0
2008-05-05 11:35:00,3.43788,3.43788,3.42495,3.42655,7510000.0
2008-05-05 11:36:00,3.43645,3.43757,3.42997,3.43718,7520000.0
2008-05-05 11:37:00,3.43632,3.43901,3.43082,3.43375,6390000.0
2008-05-05 11:38:00,3.43206,3.43355,3.42412,3.43355,5630000.0
2008-05-05 11:39:00,3.43143,3.4371,3.43143,3.4371,5250000.0
2008-05-05 11:40:00,3.43141,3.43628,3.42694,3.42694,4880000.0
2008-05-05 11:41:00,3.43451,3.43642,3.42924,3.43598,6010000.0
2008-05-05 11:42:00,3.43106,3.43575,3.42354,3.43241,4140000.0
2008-05-05 11:43:00,3.43369,3.43845,3.43087,3.43508,8260000.0
2008-05-05 11:44:00,3.43346,3.43794,3.43001,3.43001,6000000.0
2008-05-05 11:45:00,3.43391,3.4402,3.43391,3.43568,4880000.0
2008-05-05 11:46:00,3.43309,3.43938,3.43045,3.43752,6770000.0
2008-05-05 11:47:00,3.43004,3.43254,3.41952,3.41954,5630000.0
2008-05-05 11:48:00,3.43349,3.43352,3.42412,3.42835,7140000.0
2008-05-05 11:49:00,3.43469,3.4371,3.42696,3.4371,4510000.0
2008-05-05 11:50:00,3.43349,3.43349,3.42412,3.43287,6010000.0
2008-05-05 11:51:00,3.43485,3.43687,3.43186,3.43592,4890000.0
2008-05-05 11:52:00,3.43508,3.43662,3.43034,3.43606,4880000.0
2008-05-05 11:53:00,3.42912,3.4332,3.40707,3.40707,8250000.0
2008-05-05 11:54:00,3.43554,3.43632,3.4282,3.42853,6760000.0
2008-05-05 11:55:00,3.42818,3.43291,3.42412,3.42977,4890000.0
2008-05-05 11:56:00,3.43264,3.43691,3.4291,3.43053,4510000.0
2008-05-05 11:57:00,3.42393,3.43357,3.42393,3.42977,6010000.0
2008-05-05 11:58:00,3.43675,3.43675,3.43014,3.4316,6380000.0
2008-05-05 11:59:00,3.43263,3.43263,3.41519,3.43222,8630000.0
2008-05-05 12:00:00,3.43186,3.43734,3.43087,3.43441,4880000.0
2008-05-05 12:01:00,3.43216,3.43451,3.4253,3.43046,7510000.0
2008-05-05 12:02:00,3.43647,3.43901,3.42466,3.43394,7510000.0
2008-05-05 12:03:00,3.42822,3.43356,3.42822,3.43356,4880000.0
2008-05-05 12:04:00,3.43268,3.43275,3.42723,3.43177,4900000.0
2008-05-05 12:05:00,3.42844,3.42844,3.42844,3.42844,750000.0
2008-05-05 12:06:00,3.43122,3.43553,3.42635,3.42841,4520000.0
2008-05-05 12:07:00,3.42445,3.43376,3.42412,3.42876,5260000.0
2008-05-05 12:08:00,3.43135,3.43405,3.42635,3.4333,4140000.0
2008-05-05 12:09:00,3.4318,3.43585,3.42785,3.43447,4510000.0
2008-05-05 12:10:00,3.43439,3.43548,3.42896,3.42896,4510000.0
2008-05-05 12:11:00,3.43418,3.43479,3.42295,3.42295,4510000.0
2008-05-05 12:12:00,3.43536,3.43631,3.42743,3.42743,6390000.0
2008-05-05 12:13:00,3.43306,3.43872,3.42919,3.42919,4510000.0
2008-05-05 12:15:00,3.43702,3.43702,3.42987,3.43348,9770000.0
2008-05-05 12:16:00,3.42543,3.43502,3.42543,3.43502,3380000.0
2008-05-05 12:17:00,3.43261,3.43662,3.43085,3.43142,4140000.0
2008-05-05 12:18:00,3.4326,3.43642,3.42956,3.43523,6380000.0
2008-05-05 12:19:00,3.4358,3.43644,3.42755,3.43107,4510000.0
2008-05-05 12:20:00,3.43458,3.43468,3.42872,3.43335,4890000.0
2008-05-05 12:21:00,3.43291,3.43401,3.42818,3.42818,6390000.0
2008-05-05 12:22:00,3.42718,3.4325,3.42718,3.43236,5260000.0
2008-05-05 12:23:00,3.42873,3.43394,3.42683,3.42818,5260000.0
2008-05-05 12:24:00,3.42822,3.43436,3.42322,3.43368,7140000.0
2008-05-05 12:25:00,3.43252,3.43268,3.42312,3.42898,10510000.0
2008-05-05 12:26:00,3.4299,3.43507,3.42089,3.42511,9380000.0
2008-05-05 12:27:00,3.43366,3.43366,3.42541,3.43352,5260000.0
2008-05-05 12:28:00,3.43714,3.43714,3.43151,3.43398,3380000.0
2008-05-05 12:29:00,3.43308,3.43769,3.43052,3.43691,5630000.0
2008-05-05 12:30:00,3.43801,3.43863,3.42902,3.43847,18400000.0
2008-05-05 12:31:00,3.42944,3.43855,3.42944,3.43855,6750000.0
2008-05-05 12:32:00,3.42572,3.43798,3.42572,3.43278,6390000.0
2008-05-05 12:33:00,3.43365,3.43432,3.42022,3.4339,6380000.0
2008-05-05 12:34:00,3.43285,3.43814,3.43236,3.43814,3400000.0
2008-05-05 12:35:00,3.42988,3.43474,3.42944,3.4332,5630000.0
2008-05-05 12:36:00,3.43387,3.43774,3.4265,3.43376,5250000.0
2008-05-05 12:37:00,3.43626,3.43767,3.42658,3.43489,7140000.0
2008-05-05 12:38:00,3.43226,3.43674,3.43045,3.43364,5630000.0
2008-05-05 12:39:00,3.42322,3.43364,3.42322,3.43137,7140000.0
2008-05-05 12:40:00,3.4282,3.4372,3.4282,3.43658,5260000.0
2008-05-05 12:41:00,3.42844,3.43357,3.42322,3.43209,6010000.0
2008-05-05 12:42:00,3.43054,3.43614,3.42524,3.43614,7530000.0
2008-05-05 12:43:00,3.43573,3.43575,3.42972,3.4299,5270000.0
2008-05-05 12:44:00,3.42844,3.43362,3.42541,3.43302,4510000.0
2008-05-05 12:45:00,3.43601,3.43677,3.42588,3.43193,5260000.0
2008-05-05 12:46:00,3.43548,3.43878,3.42566,3.43297,5630000.0
2008-05-05 12:47:00,3.43436,3.43436,3.42822,3.42992,3770000.0
2008-05-05 12:48:00,3.42412,3.43363,3.42412,3.42912,5630000.0
2008-05-05 12:49:00,3.42802,3.43302,3.42322,3.42541,4510000.0
2008-05-05 12:50:00,3.43362,3.43362,3.42322,3.42977,4880000.0
2008-05-05 12:51:00,3.43827,3.43827,3.43314,3.43747,5260000.0
2008-05-05 12:52:00,3.43352,3.43393,3.42823,3.43348,6000000.0
2008-05-05 12:53:00,3.43317,3.43348,3.42412,3.43348,6010000.0
2008-05-05 12:54:00,3.43395,3.43783,3.42848,3.43672,4150000.0
2008-05-05 12:55:00,3.43286,3.43642,3.43286,3.43307,4140000.0
2008-05-05 12:56:00,3.43288,3.43816,3.4323,3.43355,5640000.0
2008-05-05 12:57:00,3.42831,3.44038,3.42831,3.43481,10140000.0
2008-05-05 12:58:00,3.4312,3.4356,3.42704,3.42704,7140000.0
2008-05-05 12:59:00,3.43709,3.43709,3.42588,3.43508,5260000.0
2008-05-05 13:00:00,3.43802,3.43802,3.43193,3.43716,7520000.0
2008-05-05 13:01:00,3.43275,3.43647,3.42526,3.43647,8260000.0
2008-05-05 13:02:00,3.43153,3.43689,3.42663,3.43542,5630000.0
2008-05-05 13:03:00,3.43225,3.43711,3.42401,3.43711,8260000.0
2008-05-05 13:04:00,3.43711,3.43774,3.42793,3.43307,5630000.0
2008-05-05 13:05:00,3.43201,3.43606,3.42747,3.43364,5260000.0
2008-05-05 13:06:00,3.43495,3.44001,3.42846,3.43487,5270000.0
2008-05-05 13:07:00,3.43329,3.43585,3.4282,3.43303,4140000.0
2008-05-05 13:09:00,3.42822,3.43374,3.42273,3.43352,13910000.0
2008-05-05 13:10:00,3.43478,3.43673,3.431,3.43655,4510000.0
2008-05-05 13:11:00,3.43368,3.43375,3.42412,3.43375,4140000.0
2008-05-05 13:12:00,3.43223,3.43298,3.42412,3.42844,6770000.0
2008-05-05 13:13:00,3.43319,3.4378,3.42622,3.43713,6760000.0
2008-05-05 13:14:00,3.43887,3.4405,3.43097,3.43469,8640000.0
2008-05-05 13:15:00,3.43387,3.43853,3.43222,3.43222,8260000.0
2008-05-05 13:16:00,3.43075,3.43648,3.42683,3.43295,4520000.0
2008-05-05 13:17:00,3.42836,3.43713,3.42789,3.43713,6400000.0
2008-05-05 13:18:00,3.43122,3.43559,3.42516,3.43559,6760000.0
2008-05-05 13:19:00,3.42381,3.43556,3.42381,3.43386,7140000.0
2008-05-05 13:20:00,3.43434,3.43434,3.42804,3.43207,4520000.0
2008-05-05 13:21:00,3.43067,3.43591,3.42516,3.43448,8260000.0
2008-05-05 13:22:00,3.43566,3.43566,3.42616,3.43279,5270000.0
2008-05-05 13:23:00,3.42822,3.43368,3.42652,3.43097,6390000.0
2008-05-05 13:24:00,3.42752,3.43452,3.42512,3.43452,4510000.0
2008-05-05 13:25:00,3.43206,3.43383,3.42412,3.43352,6380000.0
2008-05-05 13:26:00,3.43643,3.43643,3.42929,3.43526,4520000.0
2008-05-05 13:27:00,3.43826,3.43826,3.43224,3.43224,4520000.0
2008-05-05 13:28:00,3.43435,3.43829,3.43144,3.43829,6400000.0
2008-05-05 13:29:00,3.43317,3.43483,3.42918,3.43483,4510000.0
2008-05-05 13:30:00,3.4345,3.43919,3.43305,3.43636,7510000.0
2008-05-05 13:31:00,3.43483,3.43483,3.42944,3.43391,3770000.0
2008-05-05 13:32:00,3.43857,3.43857,3.43123,3.43405,4890000.0
2008-05-05 13:33:00,3.42783,3.43452,3.42512,3.42944,10530000.0
2008-05-05 13:34:00,3.43527,3.43556,3.42735,3.43144,7140000.0
2008-05-05 13:35:00,3.43396,3.4368,3.42737,3.4359,5260000.0
2008-05-05 13:36:00,3.42944,3.43452,3.42512,3.43009,6020000.0
2008-05-05 13:37:00,3.43352,3.43368,3.42412,3.43368,6390000.0
2008-05-05 13:38:00,3.43452,3.43452,3.43009,3.43009,4510000.0
2008-05-05 13:39:00,3.43362,3.43362,3.4265,3.42705,4140000.0
2008-05-05 13:40:00,3.42393,3.43368,3.42393,3.43352,5280000.0
2008-05-05 13:41:00,3.42846,3.43769,3.42787,3.42787,6010000.0
2008-05-05 13:42:00,3.43418,3.43759,3.42648,3.43759,4530000.0
2008-05-05 13:43:00,3.43348,3.43854,3.4294,3.43597,6010000.0
2008-05-05 13:44:00,3.43592,3.43986,3.43042,3.43312,8650000.0
2008-05-05 13:45:00,3.4377,3.4377,3.42902,3.42973,7510000.0
2008-05-05 13:46:00,3.42944,3.43457,3.42512,3.42751,9390000.0
2008-05-05 13:47:00,3.43332,3.43745,3.43084,3.4336,5260000.0
2008-05-05 13:48:00,3.43254,3.44089,3.42737,3.43627,5640000.0
2008-05-05 13:49:00,3.43289,3.43845,3.43268,3.43477,5630000.0
2008-05-05 13:50:00,3.42748,3.43474,3.42512,3.43341,7510000.0
2008-05-05 13:51:00,3.43483,3.43483,3.42918,3.43047,3390000.0
2008-05-05 13:52:00,3.42718,3.4356,3.42718,3.4297,6010000.0
2008-05-05 13:53:00,3.435,3.44133,3.42867,3.42991,9390000.0
2008-05-05 13:54:00,3.43408,3.43935,3.42488,3.42583,14270000.0
2008-05-05 13:55:00,3.43387,3.43452,3.42922,3.43452,6390000.0
2008-05-05 13:56:00,3.43753,3.43753,3.42992,3.43527,4880000.0
2008-05-05 13:57:00,3.43009,3.43457,3.42512,3.42944,6010000.0
2008-05-05 13:58:00,3.42545,3.43006,3.42545,3.43006,760000.0
2008-05-05 13:59:00,3.43276,3.43721,3.43127,3.43145,7880000.0
2008-05-05 14:00:00,3.43682,3.43711,3.42511,3.42913,11270000.0
2008-05-05 14:01:00,3.42832,3.43436,3.42344,3.43436,4510000.0
2008-05-05 14:02:00,3.42922,3.43452,3.42328,3.43044,7130000.0
2008-05-05 14:03:00,3.43352,3.43368,3.42442,3.43281,12400000.0
2008-05-05 14:04:00,3.43488,3.43858,3.42709,3.42709,4880000.0
2008-05-05 14:05:00,3.43006,3.43721,3.42721,3.43426,4890000.0
2008-05-05 14:06:00,3.4367,3.43982,3.42996,3.43407,7910000.0
2008-05-05 14:07:00,3.43452,3.43468,3.42512,3.43452,6760000.0
2008-05-05 14:08:00,3.42512,3.43452,3.42493,3.43452,5260000.0
2008-05-05 14:09:00,3.42923,3.43412,3.42778,3.43009,5630000.0
2008-05-05 14:10:00,3.43386,3.43387,3.42328,3.42977,6390000.0
2008-05-05 14:11:00,3.43454,3.43454,3.43454,3.43454,750000.0
2008-05-05 14:12:00,3.42995,3.43728,3.42691,3.43668,7130000.0
2008-05-05 14:13:00,3.4315,3.43586,3.42449,3.43586,6020000.0
2008-05-05 14:14:00,3.43532,3.4374,3.4271,3.43539,4880000.0
2008-05-05 14:15:00,3.43765,3.43792,3.43165,3.43562,9770000.0
2008-05-05 14:16:00,3.4379,3.4379,3.42571,3.43777,6390000.0
2008-05-05 14:17:00,3.43381,3.4345,3.42545,3.43405,6380000.0
2008-05-05 14:18:00,3.43004,3.43623,3.42654,3.43619,6380000.0
2008-05-05 14:19:00,3.43436,3.43446,3.42903,3.42972,6000000.0
2008-05-05 14:20:00,3.42589,3.43506,3.42589,3.42732,4140000.0
2008-05-05 14:21:00,3.43657,3.437,3.42999,3.437,5630000.0
2008-05-05 14:22:00,3.4336,3.43714,3.42876,3.43505,7880000.0
2008-05-05 14:23:00,3.43333,3.43918,3.43333,3.43481,7140000.0
2008-05-05 14:24:00,3.4333,3.43779,3.42383,3.43581,9390000.0
2008-05-05 14:25:00,3.43723,3.43763,3.42895,3.43505,11640000.0
2008-05-05 14:26:00,3.43461,3.43981,3.43441,3.43494,4890000.0
2008-05-05 14:27:00,3.44027,3.44063,3.43145,3.43508,5270000.0
2008-05-05 14:28:00,3.43418,3.43982,3.43418,3.43717,7140000.0
2008-05-05 14:29:00,3.43909,3.44121,3.43417,3.44121,4140000.0
2008-05-05 14:30:00,3.44061,3.44123,3.4304,3.44123,7890000.0
2008-05-05 14:31:00,3.43989,3.44233,3.43633,3.43633,4910000.0
2008-05-05 14:32:00,3.43147,3.4408,3.42649,3.43851,7520000.0
2008-05-05 14:33:00,3.43965,3.43981,3.43313,3.43819,8260000.0
2008-05-05 14:34:00,3.43468,3.44017,3.43468,3.44017,5250000.0
2008-05-05 14:35:00,3.44043,3.44043,3.43125,3.44007,5260000.0
2008-05-05 14:36:00,3.43663,3.43954,3.43294,3.43833,4510000.0
2008-05-05 14:37:00,3.43666,3.43777,3.43422,3.43518,4140000.0
2008-05-05 14:38:00,3.44,3.44092,3.43379,3.44092,6770000.0
2008-05-05 14:39:00,3.43078,3.43557,3.4285,3.43462,4890000.0
2008-05-05 14:40:00,3.43606,3.4406,3.43272,3.43629,4510000.0
2008-05-05 14:41:00,3.43691,3.43792,3.42723,3.43771,4140000.0
2008-05-05 14:42:00,3.44039,3.44099,3.42836,3.43492,6400000.0
2008-05-05 14:43:00,3.43822,3.44051,3.43297,3.43656,6020000.0
2008-05-05 14:44:00,3.43953,3.43986,3.42829,3.4376,7530000.0
2008-05-05 14:45:00,3.4384,3.44127,3.42901,3.43706,7140000.0
2008-05-05 14:46:00,3.43386,3.44008,3.43096,3.43521,6380000.0
2008-05-05 14:47:00,3.4338,3.43988,3.42842,3.43776,7140000.0
2008-05-05 14:48:00,3.43832,3.43832,3.43028,3.43758,5260000.0
2008-05-05 14:49:00,3.44109,3.44109,3.43202,3.43836,7130000.0
2008-05-05 14:50:00,3.43457,3.44047,3.43257,3.44047,8650000.0
2008-05-05 14:51:00,3.43504,3.44055,3.43395,3.43395,5630000.0
2008-05-05 14:52:00,3.43914,3.43914,3.42752,3.42949,4890000.0
2008-05-05 14:53:00,3.43621,3.44051,3.43235,3.43235,5270000.0
2008-05-05 14:54:00,3.43606,3.44214,3.43401,3.43724,6760000.0
2008-05-05 14:55:00,3.43991,3.43991,3.42785,3.43334,7130000.0
2008-05-05 14:56:00,3.43126,3.44001,3.43126,3.43156,4900000.0
2008-05-05 14:57:00,3.43493,3.43932,3.42999,3.43556,7130000.0
2008-05-05 14:58:00,3.42865,3.43682,3.42681,3.42681,5270000.0
2008-05-05 14:59:00,3.438,3.43841,3.4266,3.43026,10170000.0
2008-05-05 15:00:00,3.43435,3.43939,3.43339,3.43585,9030000.0
2008-05-05 15:01:00,3.43622,3.44002,3.43296,3.43998,6780000.0
2008-05-05 15:02:00,3.4363,3.44005,3.42967,3.43836,7510000.0
2008-05-05 15:03:00,3.43822,3.43859,3.42785,3.43315,5640000.0
2008-05-05 15:04:00,3.43661,3.43812,3.42669,3.43726,9770000.0
2008-05-05 15:05:00,3.43474,3.44326,3.43474,3.44205,5630000.0
2008-05-05 15:06:00,3.43465,3.43926,3.42815,3.43926,7890000.0
2008-05-05 15:07:00,3.43665,3.43979,3.4315,3.43979,5260000.0
2008-05-05 15:08:00,3.43484,3.4389,3.43343,3.43458,5630000.0
2008-05-05 15:09:00,3.43643,3.44006,3.43015,3.43854,7130000.0
2008-05-05 15:10:00,3.43827,3.43943,3.43355,3.43902,5260000.0
2008-05-05 15:11:00,3.43548,3.43855,3.42901,3.43296,4520000.0
2008-05-05 15:12:00,3.4346,3.43948,3.4346,3.43948,3380000.0
2008-05-05 15:13:00,3.43935,3.43935,3.42774,3.43273,4880000.0
2008-05-05 15:14:00,3.43589,3.43855,3.42893,3.43838,15010000.0
2008-05-05 15:15:00,3.43564,3.43777,3.43208,3.43208,4880000.0
2008-05-05 15:16:00,3.43294,3.44082,3.42822,3.44082,5260000.0
2008-05-05 15:17:00,3.43925,3.43925,3.42824,3.43452,8650000.0
2008-05-05 15:18:00,3.43979,3.43979,3.42593,3.43651,6020000.0
2008-05-05 15:19:00,3.43218,3.43685,3.42906,3.42977,4140000.0
2008-05-05 15:20:00,3.43991,3.43991,3.42858,3.43376,4150000.0
2008-05-05 15:21:00,3.43361,3.44003,3.43045,3.43513,7530000.0
2008-05-05 15:22:00,3.43415,3.43982,3.43357,3.43982,4880000.0
2008-05-05 15:23:00,3.43768,3.4383,3.42564,3.4383,6400000.0
2008-05-05 15:24:00,3.43486,3.43933,3.42577,3.43545,6760000.0
2008-05-05 15:25:00,3.43944,3.43944,3.43296,3.43331,4140000.0
2008-05-05 15:26:00,3.43797,3.43882,3.42833,3.43882,6020000.0
2008-05-05 15:27:00,3.43409,3.43903,3.4269,3.43444,9030000.0
2008-05-05 15:28:00,3.43503,3.43847,3.43278,3.43554,4510000.0
2008-05-05 15:29:00,3.43427,3.43912,3.43009,3.43039,5260000.0
2008-05-05 15:30:00,3.43951,3.43951,3.4324,3.43413,7160000.0
2008-05-05 15:31:00,3.43568,3.43972,3.42922,3.43313,6770000.0
2008-05-05 15:32:00,3.43579,3.43816,3.42764,3.43816,5260000.0
2008-05-05 15:33:00,3.43994,3.44038,3.43334,3.44038,4510000.0
2008-05-05 15:34:00,3.43744,3.43989,3.43246,3.43785,7880000.0
2008-05-05 15:35:00,3.4353,3.4397,3.43373,3.43489,6770000.0
2008-05-05 15:36:00,3.44077,3.44077,3.42877,3.43568,6390000.0
2008-05-05 15:37:00,3.4384,3.4397,3.43049,3.43049,4890000.0
2008-05-05 15:38:00,3.43481,3.43941,3.42937,3.43941,7500000.0
2008-05-05 15:39:00,3.43462,3.44,3.43462,3.43952,6010000.0
2008-05-05 15:40:00,3.43976,3.44085,3.43129,3.44022,6020000.0
2008-05-05 15:41:00,3.43603,3.44011,3.42546,3.44011,9010000.0
2008-05-05 15:42:00,3.43371,3.43892,3.42988,3.42988,5260000.0
2008-05-05 15:43:00,3.42662,3.43973,3.42662,3.43823,3770000.0
2008-05-05 15:44:00,3.4358,3.4358,3.42529,3.42529,3750000.0
2008-05-05 15:45:00,3.43613,3.43923,3.43015,3.43923,3400000.0
2008-05-05 15:46:00,3.44018,3.44018,3.42793,3.43542,4890000.0
2008-05-05 15:47:00,3.43138,3.44078,3.43138,3.43712,6760000.0
2008-05-05 15:48:00,3.43755,3.44065,3.43593,3.44065,4140000.0
2008-05-05 15:49:00,3.43248,3.43781,3.42707,3.43341,4140000.0
2008-05-05 15:50:00,3.4372,3.43776,3.43241,3.43692,3770000.0
2008-05-05 15:51:00,3.43501,3.4372,3.43181,3.43361,6400000.0
2008-05-05 15:52:00,3.43582,3.44066,3.4339,3.44066,6380000.0
2008-05-05 15:53:00,3.43601,3.43893,3.42889,3.42985,7880000.0
2008-05-05 15:54:00,3.43463,3.4399,3.43186,3.4339,6770000.0
2008-05-05 15:55:00,3.43925,3.44067,3.434,3.43975,4140000.0
2008-05-05 15:56:00,3.44078,3.44085,3.43626,3.43989,4150000.0
2008-05-05 15:57:00,3.42905,3.44202,3.42905,3.44023,4520000.0
2008-05-05 15:58:00,3.43482,3.4395,3.43482,3.4395,7510000.0
2008-05-05 15:59:00,3.43634,3.43973,3.43327,3.43876,10150000.0
2008-05-05 16:00:00,3.43925,3.43925,3.43055,3.43713,4520000.0
2008-05-05 16:01:00,3.43732,3.44811,3.43275,3.43676,8280000.0
2008-05-05 16:02:00,3.43337,3.43906,3.43337,3.43906,5260000.0
2008-05-05 16:03:00,3.43544,3.43982,3.43368,3.43747,4890000.0
2008-05-05 16:04:00,3.43459,3.43994,3.42795,3.43994,6010000.0
2008-05-05 16:05:00,3.43141,3.43971,3.42817,3.43921,5640000.0
2008-05-05 16:06:00,3.44041,3.44167,3.4271,3.43484,9020000.0
2008-05-05 16:07:00,3.43804,3.44115,3.43308,3.44115,4880000.0
2008-05-05 16:08:00,3.43666,3.43949,3.4301,3.43909,6760000.0
2008-05-05 16:09:00,3.43456,3.43868,3.43217,3.43868,7140000.0
2008-05-05 16:10:00,3.4378,3.44028,3.42381,3.44028,11270000.0
2008-05-05 16:11:00,3.43428,3.43896,3.43428,3.43841,4140000.0
2008-05-05 16:12:00,3.43216,3.43913,3.43216,3.4391,7520000.0
2008-05-05 16:13:00,3.43728,3.43728,3.42756,3.43361,5260000.0
2008-05-05 16:14:00,3.43986,3.43986,3.42507,3.43723,4880000.0
2008-05-05 16:15:00,3.43786,3.43956,3.43084,3.43953,4880000.0
2008-05-05 16:16:00,3.43918,3.44278,3.43589,3.43882,6760000.0
2008-05-05 16:17:00,3.4339,3.43775,3.43119,3.43775,4510000.0
2008-05-05 16:18:00,3.44047,3.44151,3.43123,3.43485,9020000.0
2008-05-05 16:19:00,3.43965,3.43965,3.43434,3.43908,5630000.0
2008-05-05 16:20:00,3.43579,3.4378,3.43463,3.4378,2640000.0
2008-05-05 16:21:00,3.43421,3.43963,3.43094,3.43963,6010000.0
2008-05-05 16:22:00,3.43658,3.43932,3.42909,3.43886,4880000.0
2008-05-05 16:23:00,3.43917,3.43985,3.4361,3.4393,6390000.0
2008-05-05 16:24:00,3.43605,3.4396,3.43097,3.43814,6400000.0
2008-05-05 16:25:00,3.43363,3.43978,3.43286,3.43978,4510000.0
2008-05-05 16:26:00,3.43952,3.43952,3.42768,3.43848,5260000.0
2008-05-05 16:27:00,3.4349,3.44193,3.42822,3.43869,10910000.0
2008-05-05 16:28:00,3.4401,3.4401,3.43413,3.43925,6400000.0
2008-05-05 16:29:00,3.44041,3.44041,3.43215,3.43578,4890000.0
2008-05-05 16:30:00,3.42979,3.43955,3.42969,3.43955,8650000.0
2008-05-05 16:31:00,3.43475,3.43975,3.43092,3.4378,10900000.0
2008-05-05 16:32:00,3.43938,3.4396,3.43127,3.43611,4520000.0
2008-05-05 16:33:00,3.43953,3.43996,3.43243,3.43985,5630000.0
2008-05-05 16:34:00,3.43917,3.43937,3.42904,3.43066,5260000.0
2008-05-05 16:35:00,3.43579,3.43824,3.42479,3.42565,12400000.0
2008-05-05 16:36:00,3.44135,3.44135,3.4331,3.43481,4880000.0
2008-05-05 16:37:00,3.43958,3.44,3.43008,3.43543,4900000.0
2008-05-05 16:38:00,3.43645,3.44274,3.43305,3.43651,11630000.0
2008-05-05 16:39:00,3.43824,3.44045,3.43233,3.43572,6390000.0
2008-05-05 16:40:00,3.43286,3.43874,3.4297,3.4297,6010000.0
2008-05-05 16:41:00,3.43593,3.44412,3.43107,3.43768,6760000.0
2008-05-05 16:42:00,3.43644,3.43959,3.42825,3.4331,7500000.0
2008-05-05 16:43:00,3.43479,3.4394,3.43479,3.4393,4890000.0
2008-05-05 16:44:00,3.43315,3.44043,3.43315,3.44043,3390000.0
2008-05-05 16:45:00,3.4381,3.43837,3.42965,3.4365,6400000.0
2008-05-05 16:46:00,3.4306,3.43949,3.4306,3.43937,7140000.0
2008-05-05 16:47:00,3.43462,3.44129,3.43258,3.43613,7130000.0
2008-05-05 16:48:00,3.43081,3.44283,3.43081,3.43981,4140000.0
2008-05-05 16:49:00,3.43596,3.44325,3.4326,3.4409,7890000.0
2008-05-05 16:50:00,3.4409,3.44168,3.42921,3.44168,4510000.0
2008-05-05 16:51:00,3.44062,3.44197,3.43157,3.43978,6390000.0
2008-05-05 16:52:00,3.43286,3.44123,3.42714,3.43805,6770000.0
2008-05-05 16:53:00,3.44081,3.44081,3.4354,3.4357,5630000.0
2008-05-05 16:54:00,3.43285,3.44061,3.43285,3.43905,7130000.0
2008-05-05 16:55:00,3.44369,3.44369,3.43182,3.43967,5630000.0
2008-05-05 16:56:00,3.43811,3.4409,3.43282,3.43295,6010000.0
2008-05-05 16:57:00,3.43818,3.44104,3.4301,3.4301,4140000.0
2008-05-05 16:58:00,3.43488,3.44072,3.43488,3.44023,6390000.0
2008-05-05 16:59:00,3.44125,3.44125,3.42892,3.4383,10510000.0
2008-05-05 17:00:00,3.43997,3.43997,3.43111,3.43111,8630000.0
2008-05-05 17:01:00,3.44093,3.44578,3.43369,3.44102,7140000.0
2008-05-05 17:02:00,3.43778,3.44244,3.43493,3.44197,5270000.0
2008-05-05 17:03:00,3.43658,3.43701,3.4283,3.43559,5250000.0
2008-05-05 17:04:00,3.4363,3.43979,3.42964,3.43434,5640000.0
2008-05-05 17:05:00,3.43485,3.44106,3.43378,3.43505,4890000.0
2008-05-05 17:06:00,3.44033,3.44384,3.43061,3.43351,7140000.0
2008-05-05 17:07:00,3.43917,3.43917,3.43132,3.43132,7530000.0
2008-05-05 17:08:00,3.43403,3.44142,3.42749,3.44142,6750000.0
2008-05-05 17:09:00,3.44155,3.44155,3.42702,3.4398,8640000.0
2008-05-05 17:10:00,3.43866,3.44078,3.42913,3.44045,5260000.0
2008-05-05 17:11:00,3.43395,3.43955,3.43087,3.43921,6760000.0
2008-05-05 17:12:00,3.43882,3.44008,3.43279,3.43307,6010000.0
2008-05-05 17:13:00,3.44129,3.44129,3.43436,3.43691,5260000.0
2008-05-05 17:14:00,3.43794,3.44208,3.43137,3.43715,10170000.0
2008-05-05 17:15:00,3.44191,3.442,3.43391,3.43855,10160000.0
2008-05-05 17:16:00,3.43429,3.44156,3.43171,3.44026,6770000.0
2008-05-05 17:17:00,3.4408,3.4408,3.43342,3.43425,6010000.0
2008-05-05 17:18:00,3.4415,3.44189,3.43259,3.43266,4880000.0
2008-05-05 17:19:00,3.43271,3.44258,3.43271,3.43769,4890000.0
2008-05-05 17:20:00,3.44137,3.44443,3.43412,3.43849,4880000.0
2008-05-05 17:21:00,3.44122,3.44122,3.42907,3.43338,3760000.0
2008-05-05 17:22:00,3.43774,3.44424,3.43506,3.43861,11650000.0
2008-05-05 17:23:00,3.44072,3.44179,3.43463,3.44179,5630000.0
2008-05-05 17:24:00,3.43629,3.44014,3.43049,3.43964,10520000.0
2008-05-05 17:25:00,3.43111,3.4398,3.42764,3.43132,6770000.0
2008-05-05 17:26:00,3.4277,3.43899,3.4277,3.4313,5630000.0
2008-05-05 17:27:00,3.44182,3.44235,3.43433,3.43682,7900000.0
2008-05-05 17:28:00,3.43089,3.43728,3.42677,3.43599,7880000.0
2008-05-05 17:29:00,3.43819,3.43987,3.42845,3.43987,7510000.0
2008-05-05 17:30:00,3.43964,3.43964,3.42429,3.42581,5640000.0
2008-05-05 17:31:00,3.4405,3.44244,3.4326,3.43485,8250000.0
2008-05-05 17:32:00,3.43401,3.43939,3.43049,3.43939,7880000.0
2008-05-05 17:33:00,3.43711,3.44031,3.42714,3.44031,10910000.0
2008-05-05 17:34:00,3.43865,3.43865,3.42866,3.4341,3770000.0
2008-05-05 17:35:00,3.44053,3.44078,3.43138,3.4406,9390000.0
2008-05-05 17:36:00,3.43459,3.44018,3.43011,3.43994,6770000.0
2008-05-05 17:37:00,3.43167,3.44107,3.43167,3.4362,7140000.0
2008-05-05 17:38:00,3.43524,3.44085,3.42916,3.44085,13540000.0
2008-05-05 17:39:00,3.43899,3.44,3.42907,3.43599,8270000.0
2008-05-05 17:40:00,3.43695,3.4413,3.42852,3.4371,9780000.0
2008-05-05 17:41:00,3.43028,3.44129,3.43028,3.44129,5270000.0
2008-05-05 17:42:00,3.43173,3.44246,3.43173,3.43754,10910000.0
2008-05-05 17:43:00,3.43648,3.44222,3.43229,3.43685,12790000.0
2008-05-05 17:44:00,3.4411,3.4411,3.43323,3.43494,4140000.0
2008-05-05 17:45:00,3.43413,3.43701,3.42905,3.4335,7160000.0
2008-05-05 17:46:00,3.43513,3.44061,3.43065,3.44061,5630000.0
2008-05-05 17:47:00,3.43689,3.43991,3.43317,3.43911,7510000.0
2008-05-05 17:48:00,3.44013,3.44028,3.43586,3.43629,4510000.0
2008-05-05 17:49:00,3.43844,3.43962,3.43281,3.43949,4510000.0
2008-05-05 17:50:00,3.43516,3.44005,3.42589,3.44005,6770000.0
2008-05-05 17:51:00,3.43176,3.44028,3.42988,3.43751,7520000.0
2008-05-05 17:52:00,3.44001,3.44001,3.43358,3.43958,7130000.0
2008-05-05 17:53:00,3.44022,3.44022,3.43078,3.43078,7140000.0
2008-05-05 17:54:00,3.43906,3.44235,3.43059,3.44235,7140000.0
2008-05-05 17:55:00,3.4366,3.44018,3.42964,3.4399,7910000.0
2008-05-05 17:56:00,3.43868,3.44116,3.42853,3.43471,5650000.0
2008-05-05 17:57:00,3.43458,3.43895,3.4278,3.43544,8280000.0
2008-05-05 17:58:00,3.43876,3.43941,3.43015,3.43881,10500000.0
2008-05-05 17:59:00,3.43933,3.4399,3.42987,3.43663,11650000.0
2008-05-05 18:00:00,3.44,3.44066,3.43025,3.43699,13160000.0
2008-05-05 18:01:00,3.43513,3.44227,3.43513,3.43723,4880000.0
2008-05-05 18:02:00,3.44109,3.44273,3.43221,3.44129,10150000.0
2008-05-05 18:03:00,3.44051,3.44067,3.4309,3.43166,6000000.0
2008-05-05 18:04:00,3.43875,3.44318,3.43339,3.43515,9030000.0
2008-05-05 18:05:00,3.43984,3.44186,3.43189,3.44074,9400000.0
2008-05-05 18:06:00,3.4358,3.44139,3.43187,3.43663,7140000.0
2008-05-05 18:07:00,3.44015,3.44015,3.4309,3.43141,5640000.0
2008-05-05 18:08:00,3.43683,3.44363,3.43259,3.43759,7510000.0
2008-05-05 18:09:00,3.43974,3.44132,3.43686,3.44132,4510000.0
2008-05-05 18:10:00,3.43869,3.44102,3.43079,3.44102,11280000.0
2008-05-05 18:11:00,3.44197,3.44197,3.43661,3.43708,5260000.0
2008-05-05 18:12:00,3.44146,3.44146,3.43115,3.43839,10890000.0
2008-05-05 18:13:00,3.44159,3.44225,3.43647,3.4396,4520000.0
2008-05-05 18:14:00,3.44122,3.44122,3.43182,3.44116,10520000.0
2008-05-05 18:15:00,3.436,3.44196,3.43219,3.44122,7150000.0
2008-05-05 18:16:00,3.43164,3.44298,3.43164,3.43878,9020000.0
2008-05-05 18:17:00,3.43183,3.44131,3.43183,3.44001,6020000.0
2008-05-05 18:18:00,3.44104,3.44459,3.43011,3.43308,7510000.0
2008-05-05 18:19:00,3.43729,3.44172,3.43274,3.43672,6390000.0
2008-05-05 18:20:00,3.43646,3.44155,3.43474,3.43474,3770000.0
2008-05-05 18:21:00,3.43709,3.44055,3.42844,3.43629,11280000.0
2008-05-05 18:22:00,3.44137,3.44137,3.43354,3.44071,6760000.0
2008-05-05 18:23:00,3.44017,3.44221,3.43538,3.43738,4510000.0
2008-05-05 18:24:00,3.43759,3.44102,3.43082,3.44102,16160000.0
2008-05-05 18:25:00,3.43598,3.44183,3.43143,3.43427,8250000.0
2008-05-05 18:26:00,3.44075,3.44477,3.43388,3.43687,9770000.0
2008-05-05 18:27:00,3.43458,3.44129,3.43458,3.44128,4880000.0
2008-05-05 18:28:00,3.44072,3.44072,3.43591,3.43953,4510000.0
2008-05-05 18:29:00,3.44195,3.44299,3.43273,3.44026,7880000.0
2008-05-05 18:30:00,3.44127,3.44173,3.43472,3.44147,6390000.0
2008-05-05 18:31:00,3.43476,3.44109,3.43476,3.43992,5630000.0
2008-05-05 18:32:00,3.43915,3.43915,3.43032,3.43032,5630000.0
2008-05-05 18:33:00,3.43663,3.44054,3.43663,3.44054,1500000.0
2008-05-05 18:34:00,3.44126,3.44153,3.43649,3.44009,3010000.0
2008-05-05 18:35:00,3.43431,3.44165,3.43431,3.43635,9020000.0
2008-05-05 18:36:00,3.43538,3.44258,3.43289,3.43662,4510000.0
2008-05-05 18:37:00,3.43534,3.44302,3.43401,3.44126,11640000.0
2008-05-05 18:38:00,3.43693,3.44359,3.43693,3.441,10520000.0
2008-05-05 18:39:00,3.43997,3.44264,3.43235,3.44263,7880000.0
2008-05-05 18:41:00,3.44057,3.44268,3.43494,3.44127,4520000.0
2008-05-05 18:42:00,3.43658,3.44128,3.43105,3.43681,7150000.0
2008-05-05 18:43:00,3.44125,3.44125,3.43593,3.43707,3770000.0
2008-05-05 18:44:00,3.44071,3.44237,3.43255,3.44205,4510000.0
2008-05-05 18:45:00,3.43781,3.44369,3.43489,3.44274,6770000.0
2008-05-05 18:46:00,3.43861,3.44359,3.43376,3.43796,6770000.0
2008-05-05 18:47:00,3.43997,3.44177,3.43185,3.44177,5270000.0
2008-05-05 18:48:00,3.43742,3.44197,3.43612,3.44047,5280000.0
2008-05-05 18:49:00,3.43345,3.44505,3.43345,3.44194,4900000.0
2008-05-05 18:50:00,3.43799,3.44099,3.43243,3.43678,7520000.0
2008-05-05 18:51:00,3.43654,3.43697,3.4311,3.43697,4510000.0
2008-05-05 18:52:00,3.43694,3.44257,3.43262,3.44246,7150000.0
2008-05-05 18:54:00,3.44086,3.44218,3.43495,3.43801,8280000.0
2008-05-05 18:55:00,3.44066,3.44202,3.43677,3.44199,3770000.0
2008-05-05 18:56:00,3.43679,3.44203,3.43524,3.43748,3020000.0
2008-05-05 18:57:00,3.44104,3.44104,3.43196,3.43687,4510000.0
2008-05-05 18:58:00,3.4398,3.44397,3.43251,3.44086,6400000.0
2008-05-05 18:59:00,3.43759,3.44484,3.4362,3.43797,5650000.0
2008-05-05 19:00:00,3.43749,3.44338,3.43438,3.4417,8660000.0
2008-05-05 19:01:00,3.44138,3.4431,3.43341,3.43867,4150000.0
2008-05-05 19:02:00,3.43905,3.44298,3.43763,3.44236,5650000.0
2008-05-05 19:03:00,3.43673,3.44182,3.43092,3.43703,12410000.0
2008-05-05 19:04:00,3.44,3.44393,3.43805,3.44279,5270000.0
2008-05-05 19:05:00,3.4314,3.44047,3.43051,3.43641,3400000.0
2008-05-05 19:06:00,3.43731,3.44379,3.43368,3.43633,10170000.0
2008-05-05 19:07:00,3.44228,3.44228,3.43657,3.43657,4520000.0
2008-05-05 19:08:00,3.43694,3.44025,3.43216,3.44,3780000.0
2008-05-05 19:09:00,3.43645,3.44252,3.4305,3.43379,9030000.0
2008-05-05 19:10:00,3.42786,3.43859,3.42786,3.43744,3760000.0
2008-05-05 19:11:00,3.43419,3.43802,3.42919,3.43297,6020000.0
2008-05-05 19:12:00,3.43803,3.43846,3.42718,3.43846,9020000.0
2008-05-05 19:13:00,3.43822,3.4385,3.43316,3.43642,4520000.0
2008-05-05 19:14:00,3.43847,3.44058,3.42862,3.43356,10530000.0
2008-05-05 19:15:00,3.44024,3.44078,3.4312,3.43456,6010000.0
2008-05-05 19:16:00,3.43517,3.43815,3.42671,3.42862,5290000.0
2008-05-05 19:17:00,3.4394,3.4394,3.43762,3.43762,3760000.0
2008-05-05 19:18:00,3.43484,3.44106,3.43123,3.43511,7540000.0
2008-05-05 19:19:00,3.43315,3.43874,3.4286,3.43391,7140000.0
2008-05-05 19:20:00,3.43398,3.44015,3.43018,3.43525,10520000.0
2008-05-05 19:21:00,3.43312,3.43833,3.42995,3.43614,5650000.0
2008-05-05 19:22:00,3.43982,3.44157,3.43259,3.43934,7140000.0
2008-05-05 19:23:00,3.43528,3.44308,3.43168,3.4411,6030000.0
2008-05-05 19:24:00,3.43975,3.43975,3.43199,3.43854,5270000.0
2008-05-05 19:25:00,3.43474,3.44256,3.43474,3.44013,6010000.0
2008-05-05 19:26:00,3.43803,3.43997,3.4299,3.43967,5630000.0
2008-05-05 19:27:00,3.44098,3.44246,3.43542,3.43734,4140000.0
2008-05-05 19:28:00,3.43487,3.43882,3.42998,3.42998,3400000.0
2008-05-05 19:29:00,3.43896,3.44116,3.43132,3.43132,7140000.0
2008-05-05 19:30:00,3.4385,3.44397,3.43385,3.44165,8660000.0
2008-05-05 19:32:00,3.44035,3.44035,3.42942,3.43524,9790000.0
2008-05-05 19:33:00,3.43387,3.44136,3.43029,3.43701,7910000.0
2008-05-05 19:34:00,3.43608,3.44124,3.432,3.43446,4530000.0
2008-05-05 19:35:00,3.43536,3.44086,3.43282,3.43998,4530000.0
2008-05-05 19:36:00,3.439,3.44032,3.43092,3.43502,4160000.0
2008-05-05 19:37:00,3.43663,3.44365,3.43181,3.43181,7910000.0
2008-05-05 19:38:00,3.43726,3.44271,3.43276,3.43792,9780000.0
2008-05-05 19:39:00,3.43582,3.44108,3.43063,3.43063,7540000.0
2008-05-05 19:40:00,3.43651,3.44195,3.43249,3.44002,10160000.0
2008-05-05 19:41:00,3.44029,3.44029,3.43077,3.44005,17290000.0
2008-05-05 19:42:00,3.43957,3.44032,3.43092,3.43696,6780000.0
2008-05-05 19:43:00,3.44056,3.44082,3.42911,3.43921,4520000.0
2008-05-05 19:44:00,3.43711,3.44294,3.43632,3.44078,6770000.0
2008-05-05 19:45:00,3.4428,3.4428,3.43249,3.44028,11280000.0
2008-05-05 19:46:00,3.43163,3.4414,3.43163,3.43168,6020000.0
2008-05-05 19:47:00,3.44028,3.44072,3.42861,3.43899,7890000.0
2008-05-05 19:48:00,3.44102,3.4422,3.43403,3.43996,8650000.0
2008-05-05 19:49:00,3.44037,3.44334,3.432,3.44024,6420000.0
2008-05-05 19:50:00,3.44063,3.44063,3.43128,3.44021,6020000.0
2008-05-05 19:51:00,3.43678,3.44102,3.42955,3.4383,5270000.0
2008-05-05 19:52:00,3.44057,3.44057,3.43063,3.44057,6030000.0
2008-05-05 19:53:00,3.43781,3.43896,3.43317,3.43317,7530000.0
2008-05-05 19:54:00,3.43719,3.44049,3.43448,3.44018,4140000.0
2008-05-05 19:55:00,3.43572,3.4421,3.42943,3.44087,13160000.0
2008-05-05 19:56:00,3.43875,3.44235,3.43448,3.43987,6410000.0
2008-05-05 19:57:00,3.43809,3.44007,3.43055,3.43837,12780000.0
2008-05-05 19:58:00,3.44042,3.44109,3.43109,3.43109,6770000.0
2008-05-05 19:59:00,3.43983,3.43983,3.42835,3.4352,6040000.0
2008-05-05 20:00:00,3.44256,3.44256,3.43114,3.43595,12790000.0
2008-05-05 20:01:00,3.43261,3.43889,3.43261,3.43379,4890000.0
2008-05-05 20:02:00,3.43472,3.43871,3.42885,3.43871,6400000.0
2008-05-05 20:03:00,3.43966,3.4399,3.43435,3.43435,6020000.0
2008-05-05 20:04:00,3.4376,3.4376,3.42799,3.43477,4890000.0
2008-05-05 20:05:00,3.43889,3.43889,3.42872,3.43798,5640000.0
2008-05-05 20:06:00,3.43819,3.43947,3.43206,3.43947,5270000.0
2008-05-05 20:07:00,3.43046,3.43927,3.43046,3.43927,3770000.0
2008-05-05 20:08:00,3.43801,3.44006,3.43058,3.4374,7160000.0
2008-05-05 20:09:00,3.43645,3.44039,3.43449,3.43461,3010000.0
2008-05-05 20:10:00,3.43898,3.43976,3.43424,3.43424,6030000.0
2008-05-05 20:11:00,3.43893,3.43893,3.43277,3.43484,3020000.0
2008-05-05 20:12:00,3.43903,3.43974,3.42989,3.43714,8670000.0
2008-05-05 20:13:00,3.43778,3.44027,3.43534,3.44001,4890000.0
2008-05-05 20:14:00,3.44046,3.44338,3.4316,3.44079,9040000.0
2008-05-05 20:15:00,3.43637,3.44088,3.43468,3.43508,3390000.0
2008-05-05 20:16:00,3.43985,3.44346,3.43165,3.44087,3400000.0
2008-05-05 20:17:00,3.44043,3.44233,3.43165,3.43464,7550000.0
2008-05-05 20:18:00,3.44108,3.44193,3.42977,3.43588,9050000.0
2008-05-05 20:19:00,3.43089,3.44064,3.43089,3.43986,3400000.0
2008-05-05 20:20:00,3.43366,3.4387,3.42847,3.4387,6400000.0
2008-05-05 20:21:00,3.43974,3.44163,3.43185,3.43566,15820000.0
2008-05-05 20:22:00,3.43734,3.43794,3.42761,3.42761,8660000.0
2008-05-05 20:23:00,3.43644,3.43792,3.42646,3.43604,5270000.0
2008-05-05 20:24:00,3.43756,3.43817,3.42777,3.43817,2640000.0
2008-05-05 20:25:00,3.43422,3.43921,3.43422,3.43744,3770000.0
2008-05-05 20:26:00,3.43985,3.43985,3.43246,3.43246,3000000.0
2008-05-05 20:27:00,3.43339,3.43866,3.42804,3.43866,8270000.0
2008-05-05 20:28:00,3.43892,3.44098,3.43477,3.43981,3770000.0
2008-05-05 20:29:00,3.43656,3.4418,3.43106,3.43597,7170000.0
2008-05-05 20:30:00,3.44147,3.44147,3.43168,3.435,3020000.0
2008-05-05 20:31:00,3.43852,3.4391,3.43442,3.4391,2270000.0
2008-05-05 20:32:00,3.43874,3.43874,3.42974,3.42974,4900000.0
2008-05-05 20:33:00,3.43437,3.44004,3.43025,3.43823,7540000.0
2008-05-05 20:34:00,3.43002,3.44434,3.43002,3.43879,10540000.0
2008-05-05 20:35:00,3.43977,3.44025,3.43104,3.43995,3760000.0
2008-05-05 20:36:00,3.43375,3.43843,3.43337,3.43337,3400000.0
2008-05-05 20:37:00,3.43888,3.43911,3.43448,3.43776,4140000.0
2008-05-05 20:38:00,3.43885,3.43899,3.42997,3.43723,5650000.0
2008-05-05 20:39:00,3.42911,3.43759,3.42841,3.43329,6380000.0
2008-05-05 20:40:00,3.43088,3.44137,3.43088,3.44137,3390000.0
2008-05-05 20:41:00,3.43383,3.44017,3.42967,3.43448,5650000.0
2008-05-05 20:42:00,3.43967,3.43967,3.43147,3.43464,3750000.0
2008-05-05 20:43:00,3.42768,3.43698,3.42431,3.43619,8670000.0
2008-05-05 20:44:00,3.43337,3.43953,3.42723,3.43852,8290000.0
2008-05-05 20:45:00,3.43788,3.44085,3.43445,3.43643,3380000.0
2008-05-05 20:46:00,3.4351,3.4385,3.42729,3.4312,5640000.0
2008-05-05 20:48:00,3.43514,3.43514,3.43365,3.43365,1130000.0
2008-05-05 20:49:00,3.43673,3.43898,3.43374,3.43898,2640000.0
2008-05-05 20:50:00,3.4405,3.44427,3.43187,3.43187,7540000.0
2008-05-05 20:51:00,3.4402,3.4402,3.4347,3.43875,2640000.0
2008-05-05 20:52:00,3.43508,3.44093,3.43117,3.43372,8260000.0
2008-05-05 20:53:00,3.43097,3.44069,3.43011,3.43751,5660000.0
2008-05-05 20:55:00,3.4365,3.43896,3.42909,3.43809,5280000.0
2008-05-05 20:56:00,3.43553,3.43828,3.42854,3.43363,4140000.0
2008-05-05 20:57:00,3.43811,3.43853,3.42901,3.43448,5290000.0
2008-05-05 20:58:00,3.43641,3.43641,3.42767,3.43376,3400000.0
2008-05-05 20:59:00,3.43379,3.43995,3.42998,3.43441,6030000.0
2008-05-05 21:00:00,3.43864,3.43864,3.42845,3.43807,4510000.0
2008-05-05 21:01:00,3.43654,3.43654,3.43364,3.43364,1500000.0
2008-05-05 21:02:00,3.42883,3.43578,3.42883,3.43578,1130000.0
2008-05-05 21:03:00,3.43339,3.43908,3.43334,3.43334,3380000.0
2008-05-05 21:04:00,3.43789,3.43789,3.42799,3.43252,3010000.0
2008-05-05 21:05:00,3.43368,3.43816,3.42863,3.43796,5280000.0
2008-05-05 21:06:00,3.43849,3.4406,3.43363,3.43363,5280000.0
2008-05-05 21:07:00,3.43723,3.4392,3.42914,3.43775,5260000.0
2008-05-05 21:08:00,3.43758,3.43758,3.43072,3.43195,5670000.0
2008-05-05 21:09:00,3.43657,3.43802,3.42802,3.43657,4520000.0
2008-05-05 21:10:00,3.4368,3.43814,3.43287,3.43811,3760000.0
2008-05-05 21:11:00,3.43292,3.43624,3.43198,3.43624,3010000.0
2008-05-05 21:12:00,3.43731,3.43787,3.42846,3.43635,2650000.0
2008-05-05 21:13:00,3.43243,3.43726,3.43105,3.43726,5260000.0
2008-05-05 21:14:00,3.4319,3.43742,3.43181,3.43243,7900000.0
2008-05-05 21:15:00,3.43846,3.43882,3.42861,3.43382,7540000.0
2008-05-05 21:16:00,3.43771,3.43788,3.43233,3.43694,6390000.0
2008-05-05 21:17:00,3.4362,3.4412,3.43022,3.4339,5660000.0
2008-05-05 21:18:00,3.43798,3.43798,3.43373,3.4372,3010000.0
2008-05-05 21:19:00,3.43178,3.4417,3.42993,3.43717,5270000.0
2008-05-05 21:20:00,3.43341,3.43874,3.43341,3.43874,1130000.0
2008-05-05 21:21:00,3.43827,3.43877,3.43272,3.43359,5650000.0
2008-05-05 21:22:00,3.43775,3.43978,3.43395,3.43395,3020000.0
2008-05-05 21:23:00,3.43915,3.44055,3.4304,3.43815,7530000.0
2008-05-05 21:24:00,3.44016,3.44119,3.43438,3.4352,1520000.0
2008-05-05 21:25:00,3.43902,3.43907,3.42995,3.43373,6410000.0
2008-05-05 21:26:00,3.43833,3.43868,3.43208,3.43774,4900000.0
2008-05-05 21:27:00,3.43926,3.43926,3.4319,3.43564,4520000.0
2008-05-05 21:28:00,3.43347,3.43878,3.42834,3.4345,8670000.0
2008-05-05 21:29:00,3.43788,3.43987,3.43006,3.43479,5640000.0
2008-05-05 21:30:00,3.43984,3.43984,3.42886,3.43857,3780000.0
2008-05-05 21:32:00,3.43544,3.43865,3.43519,3.43823,2260000.0
2008-05-05 21:33:00,3.4323,3.43845,3.4323,3.43845,1500000.0
2008-05-05 21:34:00,3.43378,3.43812,3.43219,3.43732,6010000.0
2008-05-05 21:35:00,3.43561,3.44084,3.431,3.43987,4520000.0
2008-05-05 21:36:00,3.43315,3.43806,3.42908,3.42908,6770000.0
2008-05-05 21:37:00,3.43801,3.43902,3.43292,3.43902,4510000.0
2008-05-05 21:38:00,3.43477,3.43507,3.43477,3.43507,1130000.0
2008-05-05 21:39:00,3.43777,3.43777,3.42809,3.42809,1890000.0
2008-05-05 21:40:00,3.43847,3.43847,3.43371,3.43731,2640000.0
2008-05-05 21:41:00,3.43893,3.43897,3.43363,3.43457,5650000.0
2008-05-05 21:42:00,3.43922,3.43922,3.43915,3.43919,1880000.0
2008-05-05 21:43:00,3.43826,3.43974,3.4306,3.43599,4890000.0
2008-05-05 21:44:00,3.43294,3.43826,3.43032,3.43826,10150000.0
2008-05-05 21:45:00,3.44024,3.44024,3.43865,3.43921,3380000.0
2008-05-05 21:46:00,3.44077,3.44322,3.4328,3.43568,4520000.0
2008-05-05 21:47:00,3.43827,3.43902,3.42962,3.43669,6390000.0
2008-05-05 21:48:00,3.43727,3.43899,3.43727,3.43899,1130000.0
2008-05-05 21:49:00,3.43476,3.43783,3.43285,3.43783,4890000.0
2008-05-05 21:50:00,3.43888,3.43888,3.43345,3.43818,2250000.0
2008-05-05 21:51:00,3.43941,3.44206,3.43157,3.4333,4520000.0
2008-05-05 21:52:00,3.43603,3.44336,3.43248,3.44079,8280000.0
2008-05-05 21:55:00,3.43758,3.43904,3.43561,3.43896,5250000.0
2008-05-05 21:56:00,3.43429,3.4385,3.43256,3.43807,5660000.0
2008-05-05 21:57:00,3.43265,3.44085,3.43265,3.43974,7920000.0
2008-05-05 21:58:00,3.43853,3.43895,3.43266,3.43406,4910000.0
2008-05-05 21:59:00,3.43796,3.43894,3.42922,3.43894,4910000.0
2008-05-05 22:00:00,3.43155,3.43975,3.43155,3.43829,2640000.0
2008-05-05 22:01:00,3.43506,3.43911,3.42969,3.43331,6010000.0
2008-05-05 22:03:00,3.42708,3.43882,3.42708,3.43759,4140000.0
2008-05-05 22:04:00,3.43898,3.43898,3.43197,3.43819,6770000.0
2008-05-05 22:05:00,3.43279,3.43985,3.42978,3.439,4140000.0
2008-05-05 22:06:00,3.43585,3.43761,3.42647,3.43761,8280000.0
2008-05-05 22:07:00,3.43775,3.43924,3.42984,3.43386,6400000.0
2008-05-05 22:08:00,3.4365,3.43663,3.43329,3.43663,3380000.0
2008-05-05 22:09:00,3.43479,3.43852,3.43358,3.43522,3380000.0
2008-05-05 22:10:00,3.42947,3.43953,3.42947,3.43385,11270000.0
2008-05-05 22:13:00,3.43489,3.43921,3.42974,3.42974,3040000.0
2008-05-05 22:14:00,3.4348,3.44337,3.43151,3.43649,7530000.0
2008-05-05 22:15:00,3.43554,3.43976,3.43392,3.43976,3030000.0
2008-05-05 22:16:00,3.43725,3.43729,3.43089,3.43328,6030000.0
2008-05-05 22:17:00,3.43547,3.44201,3.43187,3.43961,5660000.0
2008-05-05 22:18:00,3.43287,3.44026,3.43287,3.43923,3780000.0
2008-05-05 22:19:00,3.43858,3.43858,3.43114,3.43114,3770000.0
2008-05-05 22:20:00,3.43112,3.43746,3.42821,3.43301,6030000.0
2008-05-05 22:21:00,3.43736,3.43756,3.42739,3.43756,4150000.0
2008-05-05 22:22:00,3.43473,3.43473,3.43353,3.43353,1890000.0
2008-05-05 22:23:00,3.4351,3.43919,3.43232,3.43232,4910000.0
2008-05-05 22:24:00,3.43687,3.43687,3.42786,3.43232,6050000.0
2008-05-05 22:25:00,3.43799,3.43964,3.43287,3.43421,3020000.0
2008-05-05 22:27:00,3.43904,3.43922,3.43406,3.43922,2260000.0
2008-05-05 22:28:00,3.43791,3.43902,3.43791,3.43902,1130000.0
2008-05-05 22:29:00,3.43002,3.43985,3.43002,3.43535,3770000.0
2008-05-05 22:30:00,3.43653,3.44043,3.43439,3.43439,1880000.0
2008-05-05 22:31:00,3.43905,3.43905,3.43897,3.43897,1510000.0
2008-05-05 22:32:00,3.43829,3.43829,3.4317,3.43681,4150000.0
2008-05-05 22:33:00,3.43383,3.44389,3.43161,3.44079,4160000.0
2008-05-05 22:34:00,3.42951,3.43875,3.42951,3.43344,3030000.0
2008-05-05 22:35:00,3.43236,3.43774,3.43152,3.43357,3390000.0
2008-05-05 22:36:00,3.43375,3.44158,3.42916,3.43552,6790000.0
2008-05-05 22:37:00,3.43818,3.43818,3.43303,3.43377,3770000.0
2008-05-05 22:38:00,3.4391,3.4391,3.43221,3.43883,4150000.0
2008-05-05 22:40:00,3.43918,3.44045,3.43002,3.43462,3770000.0
2008-05-05 22:41:00,3.43618,3.44049,3.42939,3.43419,4530000.0
2008-05-05 22:42:00,3.43485,3.43831,3.43096,3.43131,4140000.0
2008-05-05 22:43:00,3.43885,3.43885,3.43126,3.43476,6400000.0
2008-05-05 22:44:00,3.43579,3.44015,3.43403,3.43755,7170000.0
2008-05-05 22:45:00,3.43327,3.4406,3.43327,3.4406,4520000.0
2008-05-05 22:46:00,3.43916,3.44117,3.43143,3.43496,5270000.0
2008-05-05 22:47:00,3.43779,3.43813,3.42856,3.43741,4140000.0
2008-05-05 22:48:00,3.43913,3.43922,3.43447,3.43922,4140000.0
2008-05-05 22:49:00,3.43694,3.43913,3.43293,3.43293,3380000.0
2008-05-05 22:50:00,3.43741,3.43864,3.43314,3.43864,3390000.0
2008-05-05 22:52:00,3.43038,3.43961,3.43038,3.43512,3010000.0
2008-05-05 22:53:00,3.42976,3.43795,3.42914,3.43645,6790000.0
2008-05-05 22:55:00,3.44029,3.44029,3.43151,3.43843,4520000.0
2008-05-05 22:56:00,3.43495,3.44091,3.43193,3.44006,2640000.0
2008-05-05 22:57:00,3.43716,3.43716,3.42743,3.42846,2630000.0
2008-05-05 22:58:00,3.4295,3.43364,3.4295,3.43364,1130000.0
2008-05-05 22:59:00,3.43112,3.44172,3.43112,3.43926,7150000.0
2008-05-05 23:00:00,3.43909,3.44188,3.43856,3.43856,3380000.0
2008-05-05 23:01:00,3.44225,3.44354,3.43461,3.43461,4910000.0
2008-05-05 23:02:00,3.43318,3.43716,3.42951,3.43269,4880000.0
2008-05-05 23:03:00,3.43806,3.43806,3.42845,3.42845,1510000.0
2008-05-05 23:05:00,3.43943,3.43943,3.43621,3.43621,2630000.0
2008-05-05 23:06:00,3.42969,3.44036,3.42969,3.44036,2640000.0
2008-05-05 23:07:00,3.44035,3.44057,3.43032,3.43032,5640000.0
2008-05-05 23:08:00,3.44066,3.44066,3.43002,3.43927,4150000.0
2008-05-05 23:09:00,3.44042,3.44165,3.43416,3.4374,6770000.0
2008-05-05 23:10:00,3.43559,3.44136,3.43184,3.43645,8270000.0
2008-05-05 23:11:00,3.43487,3.44344,3.4333,3.44129,4140000.0
2008-05-05 23:13:00,3.43569,3.44113,3.43569,3.43653,3000000.0
2008-05-05 23:14:00,3.43119,3.44062,3.43119,3.44052,7540000.0
2008-05-05 23:15:00,3.43824,3.44223,3.43253,3.44074,4890000.0
2008-05-05 23:16:00,3.43217,3.44186,3.43217,3.43735,2660000.0
2008-05-05 23:17:00,3.43529,3.43535,3.43529,3.43535,1130000.0
2008-05-05 23:18:00,3.43537,3.44159,3.43387,3.44021,9770000.0
2008-05-05 23:20:00,3.42927,3.43906,3.42927,3.43906,1510000.0
2008-05-05 23:21:00,3.43211,3.44428,3.42911,3.43964,11690000.0
2008-05-05 23:23:00,3.43627,3.44075,3.4351,3.43582,7510000.0
2008-05-05 23:24:00,3.44,3.44,3.4312,3.43681,4900000.0
2008-05-05 23:25:00,3.44074,3.44074,3.43014,3.44042,9390000.0
2008-05-05 23:26:00,3.43623,3.44202,3.43599,3.4399,3760000.0
2008-05-05 23:27:00,3.44078,3.4412,3.43168,3.4412,4880000.0
2008-05-05 23:28:00,3.4402,3.44128,3.43485,3.43615,4130000.0
2008-05-05 23:30:00,3.43733,3.43733,3.43434,3.43561,2640000.0
2008-05-05 23:31:00,3.43282,3.44271,3.43282,3.44101,4150000.0
2008-05-05 23:33:00,3.43792,3.43948,3.43465,3.43948,4510000.0
2008-05-05 23:34:00,3.4401,3.44072,3.43131,3.43554,6030000.0
2008-05-05 23:35:00,3.44093,3.44165,3.43199,3.43568,4900000.0
2008-05-05 23:36:00,3.44,3.44,3.43306,3.43902,3400000.0
2008-05-05 23:38:00,3.44076,3.44157,3.43632,3.43703,3760000.0
2008-05-05 23:39:00,3.44008,3.44008,3.43113,3.44007,7130000.0
2008-05-05 23:40:00,3.44042,3.44111,3.43346,3.44066,5250000.0
2008-05-05 23:43:00,3.43102,3.44037,3.42922,3.43895,4530000.0
2008-05-05 23:45:00,3.44078,3.44078,3.44078,3.44078,750000.0
2008-05-05 23:46:00,3.43266,3.44192,3.43234,3.43631,3770000.0
2008-05-05 23:48:00,3.44106,3.44371,3.43241,3.43734,6760000.0
2008-05-05 23:49:00,3.43519,3.43966,3.43103,3.43516,5260000.0
2008-05-05 23:53:00,3.43954,3.44099,3.43549,3.43926,4510000.0
2008-05-05 23:54:00,3.4396,3.44089,3.4313,3.44047,6770000.0
2008-05-05 23:55:00,3.43915,3.44062,3.43691,3.43818,2640000.0
2008-05-05 23:56:00,3.43449,3.43973,3.43132,3.43973,4140000.0
2008-05-05 23:57:00,3.44037,3.44037,3.43073,3.43073,4140000.0
2008-05-05 23:58:00,3.43658,3.44209,3.43282,3.44064,9800000.0
2008-05-05 23:59:00,3.43501,3.44048,3.43045,3.43539,7920000.0
2008-05-06 00:00:00,3.44258,3.44258,3.43055,3.43055,3010000.0
2008-05-06 00:01:00,3.43588,3.44098,3.43121,3.44044,5650000.0
2008-05-06 00:02:00,3.43845,3.43985,3.43476,3.43476,4520000.0
2008-05-06 00:03:00,3.43835,3.44021,3.42952,3.44021,5260000.0
2008-05-06 00:04:00,3.43709,3.44314,3.43709,3.43808,9410000.0
2008-05-06 00:05:00,3.44005,3.44005,3.43086,3.43086,4890000.0
2008-05-06 00:06:00,3.4357,3.43923,3.43127,3.43127,6390000.0
2008-05-06 00:07:00,3.43645,3.44076,3.43536,3.44076,4880000.0
2008-05-06 00:08:00,3.44069,3.44069,3.43535,3.43999,5270000.0
2008-05-06 00:10:00,3.43132,3.44055,3.43104,3.44055,4140000.0
2008-05-06 00:12:00,3.43712,3.43712,3.43592,3.43592,1130000.0
2008-05-06 00:13:00,3.4391,3.43923,3.43679,3.43923,2260000.0
2008-05-06 00:14:00,3.43112,3.44052,3.43112,3.44011,4890000.0
2008-05-06 00:15:00,3.44037,3.44037,3.44037,3.44037,380000.0
2008-05-06 00:17:00,3.43132,3.43997,3.43113,3.43997,4510000.0
2008-05-06 00:21:00,3.43112,3.43977,3.43093,3.43977,3770000.0
2008-05-06 00:25:00,3.43131,3.44053,3.43098,3.44053,3400000.0
2008-05-06 00:30:00,3.43764,3.44226,3.43184,3.43742,4930000.0
2008-05-06 00:31:00,3.43566,3.4411,3.43566,3.4411,760000.0
2008-05-06 00:33:00,3.43959,3.43959,3.43688,3.43688,1130000.0
2008-05-06 00:34:00,3.44052,3.44052,3.44052,3.44052,760000.0
2008-05-06 00:35:00,3.4366,3.44215,3.43654,3.43703,6050000.0
2008-05-06 00:36:00,3.43708,3.4396,3.43708,3.4396,1130000.0
2008-05-06 00:37:00,3.44064,3.44076,3.43545,3.43606,4520000.0
2008-05-06 00:38:00,3.43152,3.44092,3.43152,3.44092,1130000.0
2008-05-06 00:41:00,3.42952,3.4387,3.4284,3.4387,3770000.0
2008-05-06 00:43:00,3.43544,3.43609,3.43112,3.43522,4530000.0
2008-05-06 00:45:00,3.44078,3.44078,3.43248,3.44041,2260000.0
2008-05-06 00:46:00,3.4327,3.44268,3.4327,3.44065,3770000.0
2008-05-06 00:50:00,3.43246,3.44233,3.43246,3.44107,4510000.0
2008-05-06 00:52:00,3.43992,3.43992,3.43103,3.43909,4140000.0
2008-05-06 00:53:00,3.43125,3.43985,3.43125,3.43985,4880000.0
2008-05-06 00:54:00,3.43949,3.43997,3.43949,3.43997,1500000.0
2008-05-06 00:55:00,3.43132,3.43997,3.43113,3.43997,4510000.0
2008-05-06 00:57:00,3.4407,3.44191,3.43402,3.43722,5270000.0
2008-05-06 00:58:00,3.43939,3.43969,3.43531,3.43969,1510000.0
2008-05-06 00:59:00,3.43916,3.4398,3.43336,3.43932,2260000.0
2008-05-06 01:00:00,3.43912,3.44201,3.43865,3.43977,4510000.0
2008-05-06 01:01:00,3.4326,3.44161,3.4326,3.43666,4150000.0
2008-05-06 01:02:00,3.44085,3.44085,3.43572,3.43665,1510000.0
2008-05-06 01:03:00,3.437,3.437,3.43525,3.43525,760000.0
2008-05-06 01:05:00,3.43982,3.43982,3.43457,3.43457,2250000.0
2008-05-06 01:06:00,3.43619,3.43933,3.43122,3.43122,1880000.0
2008-05-06 01:07:00,3.44015,3.44032,3.43098,3.43098,2650000.0
2008-05-06 01:08:00,3.4359,3.44106,3.43098,3.43579,4150000.0
2008-05-06 01:09:00,3.43524,3.44058,3.43092,3.43589,9770000.0
2008-05-06 01:10:00,3.43542,3.44207,3.43118,3.43512,5660000.0
2008-05-06 01:11:00,3.43886,3.44032,3.42988,3.44017,6400000.0
2008-05-06 01:12:00,3.4405,3.4405,3.43175,3.43175,3770000.0
2008-05-06 01:13:00,3.43021,3.44008,3.43021,3.44008,4510000.0
2008-05-06 01:14:00,3.43676,3.44318,3.43357,3.43566,10520000.0
2008-05-06 01:15:00,3.44344,3.44344,3.43162,3.43622,3390000.0
2008-05-06 01:16:00,3.43613,3.4406,3.43592,3.43592,3390000.0
2008-05-06 01:18:00,3.43231,3.44554,3.43231,3.44265,6770000.0
2008-05-06 01:19:00,3.43282,3.44263,3.43263,3.44147,5660000.0
2008-05-06 01:21:00,3.43997,3.44102,3.43138,3.43648,4130000.0
2008-05-06 01:22:00,3.44157,3.44222,3.43553,3.44222,9810000.0
2008-05-06 01:23:00,3.43672,3.44107,3.43607,3.44014,2260000.0
2008-05-06 01:24:00,3.44188,3.44188,3.43098,3.43895,7900000.0
2008-05-06 01:25:00,3.43549,3.44296,3.43549,3.44021,4510000.0
2008-05-06 01:26:00,3.44055,3.44286,3.43684,3.44014,6390000.0
2008-05-06 01:27:00,3.44065,3.44065,3.43356,3.4406,10150000.0
2008-05-06 01:28:00,3.4363,3.44074,3.4363,3.43972,4130000.0
2008-05-06 01:29:00,3.43296,3.44355,3.43296,3.43316,6030000.0
2008-05-06 01:30:00,3.4357,3.43993,3.43156,3.43602,4520000.0
2008-05-06 01:31:00,3.434,3.44188,3.42963,3.43769,11300000.0
2008-05-06 01:32:00,3.43069,3.44034,3.43069,3.44034,3390000.0
2008-05-06 01:33:00,3.43995,3.44067,3.43138,3.4405,8270000.0
2008-05-06 01:34:00,3.43893,3.44033,3.43366,3.43887,4890000.0
2008-05-06 01:35:00,3.43681,3.44041,3.43219,3.43469,4150000.0
2008-05-06 01:36:00,3.43893,3.44062,3.43524,3.43524,3760000.0
2008-05-06 01:37:00,3.44176,3.44317,3.43312,3.43312,2260000.0
2008-05-06 01:38:00,3.42944,3.43924,3.42758,3.43924,7900000.0
2008-05-06 01:39:00,3.43293,3.43969,3.42978,3.43969,4140000.0
2008-05-06 01:40:00,3.43752,3.44106,3.43466,3.44072,8260000.0
2008-05-06 01:41:00,3.43989,3.43989,3.43007,3.43779,3760000.0
2008-05-06 01:42:00,3.4355,3.44026,3.4311,3.44026,2640000.0
2008-05-06 01:43:00,3.44078,3.44087,3.43443,3.4363,7530000.0
2008-05-06 01:44:00,3.43542,3.44152,3.43098,3.44152,12810000.0
2008-05-06 01:45:00,3.44268,3.44268,3.43811,3.43811,1500000.0
2008-05-06 01:46:00,3.43531,3.4404,3.43056,3.43597,11300000.0
2008-05-06 01:47:00,3.435,3.44083,3.435,3.44083,2640000.0
2008-05-06 01:48:00,3.44065,3.44065,3.4372,3.44021,4880000.0
2008-05-06 01:49:00,3.43815,3.44091,3.4344,3.43629,4140000.0
2008-05-06 01:50:00,3.43448,3.44174,3.43285,3.44174,3380000.0
2008-05-06 01:52:00,3.43996,3.44066,3.43388,3.43533,5250000.0
2008-05-06 01:53:00,3.44031,3.44077,3.43443,3.44071,4880000.0
2008-05-06 01:54:00,3.43492,3.44178,3.43492,3.44178,2630000.0
2008-05-06 01:57:00,3.43112,3.44068,3.43093,3.44068,7140000.0
2008-05-06 01:58:00,3.43858,3.44047,3.43147,3.43721,4520000.0
2008-05-06 02:00:00,3.43966,3.44367,3.43496,3.43496,5260000.0
2008-05-06 02:01:00,3.43442,3.44121,3.43214,3.44038,7170000.0
2008-05-06 02:02:00,3.43563,3.44214,3.43555,3.44074,6020000.0
2008-05-06 02:03:00,3.43927,3.44263,3.43064,3.4322,6790000.0
2008-05-06 02:04:00,3.43682,3.4408,3.43139,3.4408,4140000.0
2008-05-06 02:05:00,3.44154,3.4459,3.43777,3.43777,9020000.0
2008-05-06 02:06:00,3.43082,3.44022,3.43004,3.43833,4520000.0
2008-05-06 02:07:00,3.43523,3.44172,3.4308,3.44078,11300000.0
2008-05-06 02:08:00,3.43972,3.44225,3.43106,3.43802,6400000.0
2008-05-06 02:09:00,3.44025,3.44025,3.42972,3.43908,3760000.0
2008-05-06 02:10:00,3.43619,3.44287,3.43241,3.43648,13560000.0
2008-05-06 02:11:00,3.44068,3.44216,3.43323,3.43652,5270000.0
2008-05-06 02:12:00,3.4391,3.44368,3.42995,3.44085,10160000.0
2008-05-06 02:13:00,3.43649,3.44013,3.43124,3.43499,4910000.0
2008-05-06 02:14:00,3.43296,3.44237,3.43136,3.43577,6020000.0
2008-05-06 02:15:00,3.44236,3.44236,3.43284,3.43991,5260000.0
2008-05-06 02:16:00,3.43618,3.44066,3.43149,3.44001,6390000.0
2008-05-06 02:17:00,3.43622,3.44262,3.43005,3.44262,7910000.0
2008-05-06 02:18:00,3.43822,3.44012,3.43036,3.4394,4520000.0
2008-05-06 02:19:00,3.4394,3.4408,3.4394,3.43993,2630000.0
2008-05-06 02:20:00,3.44196,3.44572,3.43317,3.43487,10530000.0
2008-05-06 02:21:00,3.44005,3.44285,3.43177,3.43177,4140000.0
2008-05-06 02:22:00,3.43476,3.43923,3.42904,3.43923,6030000.0
2008-05-06 02:23:00,3.43936,3.4406,3.43518,3.43518,4150000.0
2008-05-06 02:24:00,3.43488,3.44029,3.4302,3.44029,4880000.0
2008-05-06 02:25:00,3.43943,3.44518,3.43373,3.43693,14680000.0
2008-05-06 02:26:00,3.44055,3.4431,3.43182,3.44099,5280000.0
2008-05-06 02:27:00,3.44034,3.4433,3.43487,3.44098,5270000.0
2008-05-06 02:28:00,3.43939,3.44001,3.42933,3.43971,6400000.0
2008-05-06 02:29:00,3.43191,3.44373,3.43191,3.44373,6030000.0
2008-05-06 02:30:00,3.43432,3.44676,3.43432,3.443,12780000.0
2008-05-06 02:31:00,3.43221,3.44538,3.43221,3.44252,4900000.0
2008-05-06 02:32:00,3.44086,3.44215,3.43435,3.43827,7170000.0
2008-05-06 02:33:00,3.44071,3.4427,3.43837,3.43968,3390000.0
2008-05-06 02:34:00,3.44046,3.44046,3.43661,3.43661,2640000.0
2008-05-06 02:35:00,3.4398,3.44513,3.43223,3.44185,12400000.0
2008-05-06 02:36:00,3.43278,3.4401,3.43061,3.43521,5650000.0
2008-05-06 02:37:00,3.43892,3.44114,3.43123,3.43693,7520000.0
2008-05-06 02:38:00,3.43853,3.44279,3.43007,3.44054,8660000.0
2008-05-06 02:39:00,3.44066,3.4408,3.43144,3.4408,4900000.0
2008-05-06 02:40:00,3.43473,3.44414,3.43473,3.44225,6380000.0
2008-05-06 02:42:00,3.43516,3.44068,3.43379,3.43379,4500000.0
2008-05-06 02:43:00,3.44259,3.4439,3.43681,3.44349,2270000.0
2008-05-06 02:44:00,3.4417,3.44376,3.43351,3.44185,5270000.0
2008-05-06 02:45:00,3.44091,3.44237,3.43233,3.43233,7140000.0
2008-05-06 02:46:00,3.43276,3.44323,3.43276,3.44207,7520000.0
2008-05-06 02:47:00,3.43973,3.43973,3.43132,3.43746,4880000.0
2008-05-06 02:48:00,3.43823,3.44007,3.42955,3.4341,3770000.0
2008-05-06 02:49:00,3.43095,3.44132,3.43095,3.43771,6760000.0
2008-05-06 02:50:00,3.43899,3.43965,3.43899,3.43965,1140000.0
2008-05-06 02:51:00,3.44279,3.44427,3.43482,3.43748,7150000.0
2008-05-06 02:53:00,3.44205,3.44205,3.43633,3.43722,3750000.0
2008-05-06 02:54:00,3.4357,3.4447,3.43222,3.43222,6390000.0
2008-05-06 02:55:00,3.43987,3.44149,3.42984,3.43548,10910000.0
2008-05-06 02:56:00,3.43942,3.4426,3.43155,3.44128,6420000.0
2008-05-06 02:57:00,3.43962,3.44052,3.43093,3.43416,4520000.0
2008-05-06 02:59:00,3.43567,3.44039,3.43177,3.44039,7160000.0
2008-05-06 03:00:00,3.44166,3.44285,3.44166,3.44267,1880000.0
2008-05-06 03:01:00,3.44239,3.44239,3.43861,3.44008,3380000.0
2008-05-06 03:02:00,3.43982,3.44479,3.4325,3.43872,11650000.0
2008-05-06 03:03:00,3.43832,3.43927,3.43405,3.43405,2270000.0
2008-05-06 03:04:00,3.43526,3.44669,3.43526,3.44206,6780000.0
2008-05-06 03:05:00,3.44102,3.44215,3.4359,3.43993,3410000.0
2008-05-06 03:06:00,3.43478,3.44129,3.43387,3.44129,4130000.0
2008-05-06 03:07:00,3.44207,3.44258,3.43313,3.4401,4140000.0
2008-05-06 03:08:00,3.43407,3.43922,3.42907,3.43922,9770000.0
2008-05-06 03:09:00,3.44245,3.44245,3.43869,3.4423,3390000.0
2008-05-06 03:10:00,3.43026,3.43918,3.43026,3.43412,5290000.0
2008-05-06 03:11:00,3.43682,3.44232,3.43541,3.43541,6010000.0
2008-05-06 03:12:00,3.43896,3.43939,3.43029,3.43554,3390000.0
2008-05-06 03:13:00,3.43958,3.44568,3.43632,3.43697,6030000.0
2008-05-06 03:14:00,3.43903,3.44025,3.43475,3.4397,4890000.0
2008-05-06 03:15:00,3.43515,3.4425,3.43122,3.43607,4510000.0
2008-05-06 03:16:00,3.4396,3.44243,3.43247,3.4363,3780000.0
2008-05-06 03:17:00,3.43671,3.44361,3.43496,3.43496,3760000.0
2008-05-06 03:18:00,3.43991,3.44097,3.4305,3.43114,4540000.0
2008-05-06 03:19:00,3.44052,3.44563,3.43584,3.43883,6020000.0
2008-05-06 03:20:00,3.43881,3.44009,3.43094,3.43094,3770000.0
2008-05-06 03:21:00,3.44001,3.44078,3.43388,3.43642,5270000.0
2008-05-06 03:22:00,3.43573,3.44129,3.43218,3.43518,9810000.0
2008-05-06 03:23:00,3.42928,3.43762,3.42849,3.43376,4150000.0
2008-05-06 03:24:00,3.44115,3.44646,3.43783,3.44646,5280000.0
2008-05-06 03:25:00,3.43911,3.43911,3.42965,3.42965,3410000.0
2008-05-06 03:26:00,3.44113,3.44715,3.43916,3.43916,3390000.0
2008-05-06 03:27:00,3.43942,3.44005,3.43123,3.43984,3390000.0
2008-05-06 03:28:00,3.43218,3.44686,3.43218,3.43808,6790000.0
2008-05-06 03:29:00,3.43545,3.44205,3.42964,3.4359,10580000.0
2008-05-06 03:30:00,3.43765,3.44554,3.43165,3.43165,8280000.0
2008-05-06 03:31:00,3.44655,3.44655,3.43426,3.44127,12060000.0
2008-05-06 03:32:00,3.43692,3.44324,3.43178,3.43178,9400000.0
2008-05-06 03:33:00,3.43565,3.44403,3.43351,3.44224,8670000.0
2008-05-06 03:34:00,3.43493,3.44245,3.43142,3.43142,6780000.0
2008-05-06 03:35:00,3.44052,3.44052,3.43315,3.43363,6780000.0
2008-05-06 03:36:00,3.43887,3.43974,3.4285,3.43827,6010000.0
2008-05-06 03:37:00,3.43757,3.44264,3.43757,3.43936,3770000.0
2008-05-06 03:38:00,3.43896,3.44058,3.43102,3.43599,6790000.0
2008-05-06 03:39:00,3.43157,3.44091,3.43157,3.44058,6400000.0
2008-05-06 03:40:00,3.43342,3.44583,3.43342,3.43564,3770000.0
2008-05-06 03:41:00,3.44038,3.44038,3.43463,3.43515,2650000.0
2008-05-06 03:42:00,3.43126,3.44147,3.43126,3.44001,2640000.0
2008-05-06 03:43:00,3.43849,3.44057,3.43014,3.44057,5270000.0
2008-05-06 03:44:00,3.44669,3.44669,3.4361,3.43961,6410000.0
2008-05-06 03:45:00,3.43915,3.44454,3.43503,3.43744,10560000.0
2008-05-06 03:46:00,3.43216,3.4466,3.43216,3.43728,8270000.0
2008-05-06 03:47:00,3.43653,3.44301,3.43379,3.44148,5670000.0
2008-05-06 03:48:00,3.44072,3.44072,3.43132,3.43937,8280000.0
2008-05-06 03:49:00,3.44065,3.44373,3.43149,3.442,4890000.0
2008-05-06 03:50:00,3.43859,3.4417,3.43613,3.43947,5280000.0
2008-05-06 03:51:00,3.43633,3.44469,3.43155,3.44397,13540000.0
2008-05-06 03:52:00,3.43924,3.44076,3.4352,3.44042,4130000.0
2008-05-06 03:53:00,3.44049,3.44074,3.4312,3.4354,7540000.0
2008-05-06 03:54:00,3.44076,3.44353,3.44072,3.44072,2270000.0
2008-05-06 03:55:00,3.44176,3.44176,3.4331,3.4407,3400000.0
2008-05-06 03:56:00,3.43563,3.43992,3.43388,3.43992,4140000.0
2008-05-06 03:57:00,3.44131,3.44219,3.43219,3.43219,2260000.0
2008-05-06 03:58:00,3.44012,3.4439,3.43283,3.44156,6420000.0
2008-05-06 03:59:00,3.43484,3.44182,3.4307,3.43594,10910000.0
2008-05-06 04:00:00,3.43899,3.44277,3.43634,3.43634,2650000.0
2008-05-06 04:01:00,3.44121,3.44411,3.4341,3.44061,5640000.0
2008-05-06 04:02:00,3.44006,3.44071,3.43224,3.4361,4520000.0
2008-05-06 04:03:00,3.44033,3.44364,3.43611,3.43718,3770000.0
2008-05-06 04:04:00,3.43912,3.43926,3.43538,3.43542,3760000.0
2008-05-06 04:05:00,3.44569,3.44569,3.44038,3.44065,3010000.0
2008-05-06 04:06:00,3.43976,3.44038,3.43778,3.43778,3020000.0
2008-05-06 04:08:00,3.44419,3.44419,3.43476,3.43476,1890000.0
2008-05-06 04:09:00,3.43508,3.44042,3.43102,3.43599,3780000.0
2008-05-06 04:12:00,3.4361,3.44305,3.43256,3.43913,3380000.0
2008-05-06 04:13:00,3.44067,3.44067,3.43375,3.4355,3020000.0
2008-05-06 04:14:00,3.43556,3.44059,3.43098,3.43611,9390000.0
2008-05-06 04:15:00,3.44196,3.44196,3.43536,3.43536,3380000.0
2008-05-06 04:16:00,3.43935,3.44091,3.43052,3.4357,4880000.0
2008-05-06 04:17:00,3.43816,3.43939,3.43536,3.43536,4130000.0
2008-05-06 04:18:00,3.44049,3.4437,3.43709,3.44143,4520000.0
2008-05-06 04:19:00,3.43687,3.4405,3.43287,3.43979,6760000.0
2008-05-06 04:20:00,3.43849,3.44196,3.43606,3.44103,4510000.0
2008-05-06 04:21:00,3.44052,3.44052,3.43502,3.43952,2270000.0
2008-05-06 04:22:00,3.44055,3.44609,3.43919,3.44201,2640000.0
2008-05-06 04:23:00,3.43991,3.43991,3.43124,3.43693,4890000.0
2008-05-06 04:24:00,3.43306,3.44569,3.43306,3.43703,3770000.0
2008-05-06 04:25:00,3.43923,3.44069,3.435,3.44039,5640000.0
2008-05-06 04:26:00,3.44058,3.44701,3.43777,3.43777,8660000.0
2008-05-06 04:27:00,3.43575,3.44067,3.4354,3.44067,5260000.0
2008-05-06 04:28:00,3.43835,3.44336,3.43421,3.43742,13930000.0
2008-05-06 04:29:00,3.44219,3.44718,3.43726,3.44282,8270000.0
2008-05-06 04:30:00,3.44281,3.44281,3.43562,3.43627,4500000.0
2008-05-06 04:31:00,3.44664,3.44664,3.43816,3.44213,2260000.0
2008-05-06 04:34:00,3.43857,3.44019,3.43489,3.43656,4520000.0
2008-05-06 04:35:00,3.44083,3.44198,3.43604,3.44093,4890000.0
2008-05-06 04:36:00,3.44071,3.44583,3.43683,3.44583,4150000.0
2008-05-06 04:37:00,3.4404,3.44071,3.43119,3.44054,3780000.0
2008-05-06 04:38:00,3.43986,3.4465,3.43496,3.43671,5260000.0
2008-05-06 04:39:00,3.44126,3.44333,3.43316,3.43807,3390000.0
2008-05-06 04:40:00,3.43981,3.44162,3.43184,3.43951,4530000.0
2008-05-06 04:41:00,3.43978,3.44303,3.43643,3.43643,3770000.0
2008-05-06 04:42:00,3.43547,3.44527,3.43544,3.43544,4900000.0
2008-05-06 04:43:00,3.44103,3.44279,3.43521,3.43523,4150000.0
2008-05-06 04:44:00,3.44178,3.44837,3.43866,3.44429,6030000.0
2008-05-06 04:45:00,3.44348,3.44348,3.43275,3.43576,1900000.0
2008-05-06 04:46:00,3.44067,3.44067,3.43637,3.43637,3400000.0
2008-05-06 04:47:00,3.44062,3.44586,3.43598,3.43822,5640000.0
2008-05-06 04:48:00,3.4356,3.44175,3.43551,3.43929,3390000.0
2008-05-06 04:49:00,3.44226,3.4436,3.43382,3.44118,7530000.0
2008-05-06 04:50:00,3.44146,3.44518,3.43773,3.44129,3390000.0
2008-05-06 04:51:00,3.43939,3.44068,3.43165,3.44068,2640000.0
2008-05-06 04:52:00,3.43305,3.44632,3.43305,3.44212,9770000.0
2008-05-06 04:53:00,3.43953,3.44161,3.43588,3.44161,2260000.0
2008-05-06 04:54:00,3.44875,3.44875,3.43912,3.44409,15050000.0
2008-05-06 04:56:00,3.4402,3.44158,3.4346,3.43806,2640000.0
2008-05-06 04:57:00,3.4403,3.44177,3.43231,3.4413,5650000.0
2008-05-06 04:58:00,3.44118,3.4434,3.43662,3.43994,4130000.0
2008-05-06 04:59:00,3.43468,3.43983,3.42835,3.43983,9410000.0
2008-05-06 05:00:00,3.43988,3.4436,3.43695,3.43825,3400000.0
2008-05-06 05:01:00,3.43042,3.43803,3.43042,3.43781,4140000.0
2008-05-06 05:03:00,3.43882,3.44747,3.43863,3.44747,4140000.0
2008-05-06 05:05:00,3.43344,3.44446,3.43344,3.44122,1140000.0
2008-05-06 05:06:00,3.43373,3.44058,3.42876,3.4405,6790000.0
2008-05-06 05:07:00,3.44144,3.4457,3.43371,3.4457,3780000.0
2008-05-06 05:08:00,3.43948,3.44106,3.43126,3.44106,4140000.0
2008-05-06 05:09:00,3.4402,3.44611,3.43304,3.44154,7180000.0
2008-05-06 05:11:00,3.43543,3.44598,3.43239,3.44598,3750000.0
2008-05-06 05:13:00,3.44042,3.44042,3.43851,3.43851,1510000.0
2008-05-06 05:14:00,3.43634,3.44321,3.43265,3.44139,6430000.0
2008-05-06 05:15:00,3.4365,3.44064,3.43112,3.44039,3780000.0
2008-05-06 05:20:00,3.43041,3.43866,3.42867,3.43866,4510000.0
2008-05-06 05:22:00,3.44132,3.44704,3.43762,3.44624,5640000.0
2008-05-06 05:23:00,3.43933,3.44676,3.43933,3.44207,3750000.0
2008-05-06 05:24:00,3.44005,3.44056,3.43538,3.44056,3400000.0
2008-05-06 05:25:00,3.44068,3.44486,3.43279,3.43279,4510000.0
2008-05-06 05:26:00,3.43621,3.44587,3.43621,3.43797,4500000.0
2008-05-06 05:27:00,3.43618,3.4445,3.43618,3.43658,2640000.0
2008-05-06 05:28:00,3.4415,3.44686,3.43852,3.44686,3010000.0
2008-05-06 05:29:00,3.43658,3.44218,3.43584,3.43661,9790000.0
2008-05-06 05:30:00,3.43932,3.44483,3.43932,3.44231,2640000.0
2008-05-06 05:31:00,3.43538,3.44053,3.43518,3.44053,3010000.0
2008-05-06 05:34:00,3.43368,3.43931,3.43368,3.43931,1500000.0
2008-05-06 05:35:00,3.43687,3.43687,3.43122,3.43122,760000.0
2008-05-06 05:36:00,3.43567,3.44212,3.43567,3.4376,3010000.0
2008-05-06 05:37:00,3.44175,3.44175,3.44008,3.44086,1880000.0
2008-05-06 05:38:00,3.44146,3.44146,3.43603,3.43603,3780000.0
2008-05-06 05:39:00,3.43137,3.4442,3.43137,3.43922,4510000.0
2008-05-06 05:40:00,3.44079,3.4431,3.43266,3.43719,8690000.0
2008-05-06 05:41:00,3.43924,3.44412,3.43566,3.44412,2270000.0
2008-05-06 05:42:00,3.44054,3.44373,3.44054,3.44373,760000.0
2008-05-06 05:43:00,3.43552,3.44448,3.43504,3.43755,2280000.0
2008-05-06 05:44:00,3.43626,3.44663,3.43276,3.44271,5670000.0
2008-05-06 05:45:00,3.44313,3.44313,3.43618,3.43618,1880000.0
2008-05-06 05:46:00,3.43534,3.44442,3.43534,3.43787,10200000.0
2008-05-06 05:47:00,3.442,3.44365,3.43132,3.43132,4520000.0
2008-05-06 05:48:00,3.43503,3.44453,3.43503,3.43946,5280000.0
2008-05-06 05:49:00,3.44185,3.44536,3.43406,3.442,7530000.0
2008-05-06 05:50:00,3.44108,3.44647,3.44108,3.44253,1510000.0
2008-05-06 05:51:00,3.43787,3.44606,3.43335,3.43335,4910000.0
2008-05-06 05:52:00,3.44049,3.44529,3.43649,3.44529,1900000.0
2008-05-06 05:53:00,3.43908,3.43993,3.43594,3.43993,3770000.0
2008-05-06 05:55:00,3.43559,3.44137,3.43559,3.43702,4510000.0
2008-05-06 05:56:00,3.44136,3.44342,3.43226,3.43226,3390000.0
2008-05-06 05:57:00,3.44093,3.44626,3.44093,3.44575,3010000.0
2008-05-06 05:58:00,3.43928,3.44104,3.43552,3.43903,3030000.0
2008-05-06 05:59:00,3.43546,3.44345,3.43167,3.43631,11660000.0
2008-05-06 06:00:00,3.43898,3.44518,3.43726,3.44095,6040000.0
2008-05-06 06:01:00,3.44057,3.4441,3.43171,3.43643,13910000.0
2008-05-06 06:02:00,3.43787,3.44391,3.43787,3.44169,6020000.0
2008-05-06 06:03:00,3.4388,3.44054,3.43045,3.43941,3010000.0
2008-05-06 06:04:00,3.44215,3.44541,3.43176,3.43599,6400000.0
2008-05-06 06:06:00,3.43611,3.44628,3.43611,3.44226,4130000.0
2008-05-06 06:07:00,3.44049,3.44049,3.43932,3.43932,1130000.0
2008-05-06 06:08:00,3.43479,3.43939,3.43465,3.43529,3380000.0
2008-05-06 06:09:00,3.43596,3.44214,3.43578,3.44067,4140000.0
2008-05-06 06:10:00,3.44098,3.44098,3.43491,3.43872,2640000.0
2008-05-06 06:11:00,3.44057,3.44057,3.43106,3.44049,4130000.0
2008-05-06 06:12:00,3.43674,3.4406,3.43644,3.43953,4130000.0
2008-05-06 06:13:00,3.43864,3.44016,3.4355,3.4355,1880000.0
2008-05-06 06:14:00,3.4358,3.44229,3.42996,3.43666,10170000.0
2008-05-06 06:15:00,3.44163,3.44509,3.43527,3.44509,2640000.0
2008-05-06 06:16:00,3.43957,3.4403,3.43092,3.43092,3380000.0
2008-05-06 06:17:00,3.43677,3.44059,3.43093,3.43992,7910000.0
2008-05-06 06:19:00,3.43978,3.44005,3.43534,3.44005,3010000.0
2008-05-06 06:20:00,3.43432,3.44045,3.43373,3.44045,6390000.0
2008-05-06 06:21:00,3.43754,3.4443,3.43754,3.4443,1130000.0
2008-05-06 06:22:00,3.43648,3.43991,3.42997,3.43338,3380000.0
2008-05-06 06:24:00,3.43618,3.44269,3.43301,3.4413,6760000.0
2008-05-06 06:25:00,3.43955,3.44198,3.4339,3.44042,3380000.0
2008-05-06 06:26:00,3.44101,3.4427,3.44064,3.44178,5270000.0
2008-05-06 06:27:00,3.43751,3.44352,3.43668,3.43995,4510000.0
2008-05-06 06:28:00,3.43988,3.44354,3.43737,3.44073,5640000.0
2008-05-06 06:29:00,3.43751,3.44524,3.43239,3.44112,16530000.0
2008-05-06 06:30:00,3.4396,3.44499,3.43788,3.44153,7880000.0
2008-05-06 06:31:00,3.43867,3.43867,3.4308,3.4308,4890000.0
2008-05-06 06:32:00,3.44059,3.44235,3.43539,3.44128,5650000.0
2008-05-06 06:33:00,3.44112,3.44238,3.43292,3.43595,5270000.0
2008-05-06 06:34:00,3.44176,3.44302,3.43662,3.43845,4880000.0
2008-05-06 06:35:00,3.43957,3.4407,3.4356,3.43854,4510000.0
2008-05-06 06:36:00,3.44023,3.44366,3.4337,3.43778,5270000.0
2008-05-06 06:37:00,3.43496,3.43921,3.43399,3.43921,6010000.0
2008-05-06 06:38:00,3.43149,3.44508,3.43149,3.44508,4890000.0
2008-05-06 06:39:00,3.4301,3.43946,3.42927,3.43916,7520000.0
2008-05-06 06:40:00,3.44012,3.44131,3.43198,3.44131,4880000.0
2008-05-06 06:41:00,3.44135,3.44189,3.43528,3.44089,4140000.0
2008-05-06 06:42:00,3.44075,3.44075,3.43468,3.43755,8270000.0
2008-05-06 06:43:00,3.44019,3.44049,3.42996,3.4306,7510000.0
2008-05-06 06:44:00,3.43164,3.44335,3.43164,3.44335,7900000.0
2008-05-06 06:45:00,3.44142,3.44142,3.43202,3.4356,3760000.0
2008-05-06 06:46:00,3.43614,3.43953,3.43334,3.43934,9780000.0
2008-05-06 06:47:00,3.44026,3.44045,3.43386,3.43896,4510000.0
2008-05-06 06:48:00,3.44012,3.44012,3.43024,3.43065,4140000.0
2008-05-06 06:49:00,3.43551,3.44102,3.43343,3.43343,5270000.0
2008-05-06 06:50:00,3.43559,3.44382,3.43179,3.44382,6390000.0
2008-05-06 06:52:00,3.43451,3.44383,3.43267,3.43649,9410000.0
2008-05-06 06:53:00,3.43466,3.44221,3.43213,3.43213,7900000.0
2008-05-06 06:54:00,3.44133,3.44133,3.43241,3.4345,2640000.0
2008-05-06 06:55:00,3.43918,3.4401,3.42894,3.43899,5630000.0
2008-05-06 06:56:00,3.43953,3.44218,3.43593,3.44089,3010000.0
2008-05-06 06:57:00,3.43803,3.4398,3.43373,3.43908,3010000.0
2008-05-06 06:58:00,3.44086,3.44383,3.43264,3.44192,6010000.0
2008-05-06 06:59:00,3.43264,3.44157,3.4303,3.43955,10530000.0
2008-05-06 07:00:00,3.43896,3.44358,3.43896,3.44144,3770000.0
2008-05-06 07:01:00,3.44011,3.44011,3.43472,3.43649,5260000.0
2008-05-06 07:02:00,3.4407,3.4407,3.43554,3.44059,4510000.0
2008-05-06 07:03:00,3.4364,3.44113,3.43173,3.43555,2640000.0
2008-05-06 07:04:00,3.44266,3.44266,3.43455,3.43455,2260000.0
2008-05-06 07:05:00,3.44155,3.44271,3.43633,3.43837,4880000.0
2008-05-06 07:06:00,3.44019,3.4413,3.43134,3.44003,3010000.0
2008-05-06 07:07:00,3.43503,3.43836,3.42924,3.43767,3400000.0
2008-05-06 07:08:00,3.43288,3.43962,3.42982,3.43766,9040000.0
2008-05-06 07:09:00,3.43976,3.44018,3.43566,3.43657,2260000.0
2008-05-06 07:11:00,3.44113,3.44443,3.43294,3.44443,5270000.0
2008-05-06 07:12:00,3.43685,3.44108,3.43685,3.44108,2250000.0
2008-05-06 07:13:00,3.43568,3.44159,3.43165,3.4366,6400000.0
2008-05-06 07:14:00,3.43189,3.44526,3.43189,3.43584,7150000.0
2008-05-06 07:15:00,3.4426,3.4426,3.43293,3.44183,2260000.0
2008-05-06 07:16:00,3.43751,3.4424,3.43519,3.43519,4140000.0
2008-05-06 07:17:00,3.43679,3.44042,3.43121,3.43554,4520000.0
2008-05-06 07:18:00,3.44042,3.44042,3.43508,3.43508,760000.0
2008-05-06 07:19:00,3.44349,3.44349,3.43154,3.43708,4140000.0
2008-05-06 07:20:00,3.43918,3.44031,3.43539,3.43582,5660000.0
2008-05-06 07:21:00,3.43564,3.44169,3.43564,3.44074,5630000.0
2008-05-06 07:22:00,3.43947,3.44162,3.43602,3.43719,4510000.0
2008-05-06 07:23:00,3.44091,3.44449,3.43675,3.44272,7130000.0
2008-05-06 07:24:00,3.43614,3.43882,3.43614,3.43882,2260000.0
2008-05-06 07:25:00,3.44194,3.44194,3.43644,3.44071,3010000.0
2008-05-06 07:26:00,3.44092,3.44669,3.43601,3.44201,5260000.0
2008-05-06 07:27:00,3.44053,3.44085,3.44053,3.44085,1130000.0
2008-05-06 07:28:00,3.44204,3.44369,3.43183,3.43183,7130000.0
2008-05-06 07:29:00,3.43874,3.43979,3.43523,3.43883,7510000.0
2008-05-06 07:30:00,3.44275,3.44365,3.43764,3.43976,5260000.0
2008-05-06 07:31:00,3.4395,3.44024,3.43518,3.4402,4500000.0
2008-05-06 07:32:00,3.43923,3.43982,3.43045,3.43589,4140000.0
2008-05-06 07:33:00,3.43662,3.44376,3.43195,3.44191,12020000.0
2008-05-06 07:34:00,3.43893,3.4401,3.43484,3.43648,4510000.0
2008-05-06 07:35:00,3.44016,3.4406,3.43766,3.43935,3770000.0
2008-05-06 07:36:00,3.43282,3.44305,3.43282,3.44075,6000000.0
2008-05-06 07:37:00,3.43197,3.44077,3.43197,3.43663,5260000.0
2008-05-06 07:38:00,3.43718,3.44025,3.43718,3.44025,2630000.0
2008-05-06 07:39:00,3.44015,3.44091,3.43621,3.43814,4510000.0
2008-05-06 07:40:00,3.44473,3.44473,3.43431,3.44034,5630000.0
2008-05-06 07:41:00,3.43612,3.44109,3.43029,3.43504,4510000.0
2008-05-06 07:42:00,3.43682,3.44319,3.43682,3.44319,1880000.0
2008-05-06 07:43:00,3.4316,3.4385,3.4316,3.4385,1130000.0
2008-05-06 07:44:00,3.43978,3.44141,3.43133,3.44141,6770000.0
2008-05-06 07:45:00,3.43579,3.44174,3.43579,3.43906,3010000.0
2008-05-06 07:46:00,3.43763,3.44171,3.43197,3.44011,6380000.0
2008-05-06 07:47:00,3.44162,3.44321,3.43436,3.44195,4880000.0
2008-05-06 07:48:00,3.43868,3.43982,3.42958,3.43828,6760000.0
2008-05-06 07:49:00,3.42998,3.43824,3.42998,3.43545,5270000.0
2008-05-06 07:50:00,3.43609,3.44069,3.43506,3.43698,4130000.0
2008-05-06 07:51:00,3.43686,3.4377,3.42758,3.4377,6760000.0
2008-05-06 07:52:00,3.43945,3.43948,3.43169,3.43948,6000000.0
2008-05-06 07:53:00,3.43875,3.44035,3.43299,3.43955,4880000.0
2008-05-06 07:54:00,3.43616,3.43673,3.43384,3.43384,4500000.0
2008-05-06 07:55:00,3.42472,3.43787,3.42472,3.43787,3000000.0
2008-05-06 07:56:00,3.43353,3.43672,3.42728,3.43312,6380000.0
2008-05-06 07:57:00,3.43174,3.4406,3.43174,3.43328,6000000.0
2008-05-06 07:58:00,3.43779,3.44156,3.43722,3.43792,6390000.0
2008-05-06 07:59:00,3.43393,3.43809,3.42897,3.43809,7130000.0
2008-05-06 08:00:00,3.43632,3.44193,3.433,3.433,7500000.0
2008-05-06 08:01:00,3.44112,3.44115,3.43077,3.43927,4140000.0
2008-05-06 08:02:00,3.43766,3.44014,3.43702,3.43965,5630000.0
2008-05-06 08:03:00,3.43923,3.44007,3.43057,3.44007,1880000.0
2008-05-06 08:04:00,3.43553,3.44121,3.43026,3.43174,6000000.0
2008-05-06 08:05:00,3.43304,3.43962,3.43065,3.43806,5270000.0
2008-05-06 08:06:00,3.43549,3.43632,3.43142,3.43142,6380000.0
2008-05-06 08:07:00,3.43343,3.43483,3.43045,3.43045,1510000.0
2008-05-06 08:08:00,3.42853,3.43441,3.42853,3.4336,4890000.0
2008-05-06 08:09:00,3.42948,3.43481,3.42904,3.43327,6380000.0
2008-05-06 08:10:00,3.43286,3.4415,3.43055,3.4415,5260000.0
2008-05-06 08:11:00,3.42912,3.43375,3.42912,3.43001,4130000.0
2008-05-06 08:12:00,3.43047,3.4338,3.42229,3.42229,4520000.0
2008-05-06 08:13:00,3.42923,3.43488,3.42923,3.4343,4510000.0
2008-05-06 08:14:00,3.42969,3.44118,3.42969,3.43471,8270000.0
2008-05-06 08:15:00,3.43278,3.43639,3.43155,3.43155,4890000.0
2008-05-06 08:16:00,3.42928,3.43403,3.42362,3.43403,6400000.0
2008-05-06 08:17:00,3.43457,3.43457,3.43015,3.4333,3750000.0
2008-05-06 08:18:00,3.43657,3.43939,3.42616,3.43732,5640000.0
2008-05-06 08:19:00,3.42515,3.43464,3.425,3.43464,5270000.0
2008-05-06 08:20:00,3.43291,3.43517,3.42827,3.43397,6010000.0
2008-05-06 08:21:00,3.43248,3.43571,3.42238,3.4292,6760000.0
2008-05-06 08:22:00,3.42971,3.43373,3.42702,3.43361,6760000.0
2008-05-06 08:23:00,3.43225,3.43535,3.42816,3.42816,4510000.0
2008-05-06 08:24:00,3.43358,3.43561,3.42919,3.43063,5260000.0
2008-05-06 08:25:00,3.43501,3.43501,3.42884,3.4347,6770000.0
2008-05-06 08:26:00,3.43348,3.43602,3.43101,3.43431,4880000.0
2008-05-06 08:27:00,3.42469,3.43319,3.42469,3.4286,6750000.0
2008-05-06 08:28:00,3.43495,3.43495,3.42848,3.43094,4510000.0
2008-05-06 08:29:00,3.42646,3.43771,3.42646,3.43715,6770000.0
2008-05-06 08:30:00,3.42868,3.43104,3.42461,3.43104,3010000.0
2008-05-06 08:31:00,3.4223,3.43206,3.42,3.43187,7520000.0
2008-05-06 08:32:00,3.4289,3.43333,3.42657,3.43079,5270000.0
2008-05-06 08:33:00,3.43207,3.43297,3.42625,3.42893,6760000.0
2008-05-06 08:34:00,3.43343,3.43537,3.42448,3.43457,6020000.0
2008-05-06 08:35:00,3.43026,3.43503,3.42801,3.43004,5640000.0
2008-05-06 08:36:00,3.43001,3.43438,3.42401,3.42921,6770000.0
2008-05-06 08:37:00,3.43251,3.433,3.42249,3.43197,4140000.0
2008-05-06 08:38:00,3.43045,3.4315,3.42141,3.4315,6760000.0
2008-05-06 08:39:00,3.43346,3.4336,3.42654,3.43323,6020000.0
2008-05-06 08:40:00,3.42751,3.43448,3.42428,3.43408,7510000.0
2008-05-06 08:41:00,3.42975,3.42975,3.42651,3.42651,1500000.0
2008-05-06 08:42:00,3.43502,3.43873,3.43025,3.43706,7140000.0
2008-05-06 08:43:00,3.43574,3.43574,3.42892,3.43436,6380000.0
2008-05-06 08:44:00,3.4297,3.43686,3.4259,3.43686,6020000.0
2008-05-06 08:45:00,3.4375,3.4375,3.42572,3.43694,4140000.0
2008-05-06 08:46:00,3.43559,3.4403,3.42835,3.43737,6000000.0
2008-05-06 08:47:00,3.4339,3.43695,3.42868,3.42897,6010000.0
2008-05-06 08:48:00,3.43338,3.43871,3.42697,3.43871,5250000.0
2008-05-06 08:49:00,3.43306,3.43712,3.431,3.43266,5260000.0
2008-05-06 08:50:00,3.43358,3.43553,3.42502,3.43553,2640000.0
2008-05-06 08:51:00,3.43328,3.44344,3.42869,3.43532,6400000.0
2008-05-06 08:52:00,3.43268,3.43707,3.43203,3.43707,3750000.0
2008-05-06 08:53:00,3.43059,3.43715,3.42776,3.43121,7510000.0
2008-05-06 08:54:00,3.43641,3.43641,3.42868,3.43521,4500000.0
2008-05-06 08:55:00,3.43237,3.43684,3.42647,3.43532,7510000.0
2008-05-06 08:56:00,3.43025,3.43577,3.43025,3.43157,5630000.0
2008-05-06 08:57:00,3.42486,3.43735,3.42486,3.43735,4880000.0
2008-05-06 08:58:00,3.43606,3.43606,3.42648,3.43388,6390000.0
2008-05-06 08:59:00,3.43462,3.43815,3.43021,3.43229,6380000.0
2008-05-06 09:00:00,3.42917,3.438,3.42624,3.43641,7150000.0
2008-05-06 09:01:00,3.43384,3.43593,3.43098,3.43593,6760000.0
2008-05-06 09:02:00,3.43467,3.43767,3.42968,3.43717,4510000.0
2008-05-06 09:03:00,3.43547,3.43948,3.4297,3.43742,5630000.0
2008-05-06 09:04:00,3.43851,3.43851,3.4323,3.43374,4510000.0
2008-05-06 09:05:00,3.43815,3.4389,3.43167,3.43733,7130000.0
2008-05-06 09:06:00,3.4351,3.43889,3.42686,3.43762,8290000.0
2008-05-06 09:07:00,3.42963,3.43862,3.42963,3.43658,6010000.0
2008-05-06 09:08:00,3.43037,3.43933,3.42976,3.43423,6010000.0
2008-05-06 09:09:00,3.43221,3.43556,3.42764,3.43556,3760000.0
2008-05-06 09:10:00,3.43762,3.43762,3.42747,3.43598,8270000.0
2008-05-06 09:11:00,3.43361,3.43714,3.42922,3.43092,7890000.0
2008-05-06 09:12:00,3.43061,3.43334,3.42816,3.43079,4880000.0
2008-05-06 09:13:00,3.42765,3.43393,3.42359,3.43323,7880000.0
2008-05-06 09:14:00,3.42893,3.43544,3.42293,3.43295,14650000.0
2008-05-06 09:15:00,3.43008,3.43384,3.42541,3.42541,6010000.0
2008-05-06 09:16:00,3.43527,3.43603,3.42951,3.43603,6390000.0
2008-05-06 09:17:00,3.43345,3.43536,3.42875,3.43394,4900000.0
2008-05-06 09:18:00,3.43097,3.4358,3.42642,3.42642,3750000.0
2008-05-06 09:19:00,3.43615,3.43615,3.42325,3.42325,3010000.0
2008-05-06 09:20:00,3.43135,3.43373,3.42028,3.4312,4890000.0
2008-05-06 09:21:00,3.43676,3.43676,3.42916,3.42916,5630000.0
2008-05-06 09:22:00,3.42821,3.43538,3.42262,3.43492,5640000.0
2008-05-06 09:23:00,3.43699,3.43699,3.42503,3.43432,6390000.0
2008-05-06 09:24:00,3.43694,3.43694,3.42647,3.43505,7880000.0
2008-05-06 09:25:00,3.43069,3.43685,3.43002,3.43128,4520000.0
2008-05-06 09:26:00,3.4344,3.43658,3.42412,3.42618,6390000.0
2008-05-06 09:27:00,3.42934,3.43548,3.42934,3.43534,4880000.0
2008-05-06 09:28:00,3.42641,3.43504,3.42247,3.43504,6750000.0
2008-05-06 09:29:00,3.43333,3.43575,3.42496,3.42738,11650000.0
2008-05-06 09:30:00,3.43664,3.43664,3.42603,3.43504,5630000.0
2008-05-06 09:31:00,3.43223,3.43632,3.42595,3.4341,4880000.0
2008-05-06 09:32:00,3.43589,3.43589,3.42994,3.43584,4510000.0
2008-05-06 09:33:00,3.43608,3.43618,3.42784,3.43559,5630000.0
2008-05-06 09:34:00,3.43734,3.43734,3.43096,3.43536,4520000.0
2008-05-06 09:35:00,3.42771,3.43713,3.42514,3.43214,6760000.0
2008-05-06 09:36:00,3.4278,3.43666,3.4278,3.42975,5260000.0
2008-05-06 09:37:00,3.4359,3.436,3.43011,3.436,4880000.0
2008-05-06 09:38:00,3.43404,3.43673,3.42384,3.43042,6760000.0
2008-05-06 09:39:00,3.43381,3.43501,3.42361,3.43196,4890000.0
2008-05-06 09:40:00,3.43256,3.43625,3.42955,3.43413,4880000.0
2008-05-06 09:41:00,3.43552,3.43552,3.43095,3.43436,6770000.0
2008-05-06 09:42:00,3.43648,3.44049,3.43068,3.43704,6770000.0
2008-05-06 09:43:00,3.43183,3.43603,3.42989,3.42989,5660000.0
2008-05-06 09:44:00,3.43508,3.43758,3.42923,3.43622,10150000.0
2008-05-06 09:45:00,3.43506,3.43653,3.42203,3.43653,5250000.0
2008-05-06 09:46:00,3.43746,3.43746,3.42548,3.42796,6400000.0
2008-05-06 09:47:00,3.43378,3.43557,3.42466,3.43557,5260000.0
2008-05-06 09:48:00,3.43577,3.43627,3.42268,3.43395,7140000.0
2008-05-06 09:49:00,3.43135,3.43693,3.43012,3.43693,6000000.0
2008-05-06 09:50:00,3.43192,3.43635,3.42666,3.42666,6390000.0
2008-05-06 09:51:00,3.43515,3.43701,3.43058,3.43444,5250000.0
2008-05-06 09:52:00,3.43049,3.43611,3.42866,3.42866,5250000.0
2008-05-06 09:53:00,3.43597,3.43712,3.42911,3.43123,6770000.0
2008-05-06 09:54:00,3.43382,3.43477,3.42535,3.43449,4140000.0
2008-05-06 09:55:00,3.43546,3.43622,3.42995,3.43622,6760000.0
2008-05-06 09:56:00,3.43657,3.43703,3.42519,3.42842,6380000.0
2008-05-06 09:57:00,3.43736,3.43736,3.42887,3.43325,4140000.0
2008-05-06 09:58:00,3.43507,3.43644,3.42873,3.43644,4890000.0
2008-05-06 09:59:00,3.43719,3.43806,3.42802,3.43798,11280000.0
2008-05-06 10:00:00,3.43729,3.43729,3.42726,3.43378,5260000.0
2008-05-06 10:01:00,3.43208,3.43676,3.43208,3.43676,3770000.0
2008-05-06 10:02:00,3.43732,3.43768,3.42792,3.43511,7520000.0
2008-05-06 10:03:00,3.4272,3.43459,3.41821,3.42152,10520000.0
2008-05-06 10:04:00,3.43302,3.4368,3.42813,3.43581,5630000.0
2008-05-06 10:05:00,3.42398,3.43391,3.42398,3.43391,3390000.0
2008-05-06 10:06:00,3.43275,3.43657,3.42658,3.43554,6380000.0
2008-05-06 10:07:00,3.4365,3.4365,3.42407,3.42686,5640000.0
2008-05-06 10:08:00,3.43618,3.43742,3.43144,3.43742,7900000.0
2008-05-06 10:09:00,3.43092,3.43708,3.42667,3.43708,7510000.0
2008-05-06 10:10:00,3.42324,3.43552,3.42324,3.43552,5290000.0
2008-05-06 10:11:00,3.43399,3.43609,3.42438,3.43609,9780000.0
2008-05-06 10:12:00,3.43673,3.43673,3.42663,3.43234,7130000.0
2008-05-06 10:13:00,3.43259,3.43606,3.42882,3.43276,5270000.0
2008-05-06 10:14:00,3.43287,3.4365,3.42571,3.4365,12040000.0
2008-05-06 10:15:00,3.43573,3.43674,3.42833,3.43674,6760000.0
2008-05-06 10:16:00,3.43548,3.43548,3.42772,3.4351,4880000.0
2008-05-06 10:17:00,3.43094,3.43503,3.42642,3.43147,4150000.0
2008-05-06 10:18:00,3.43608,3.43628,3.42509,3.43166,6750000.0
2008-05-06 10:19:00,3.43568,3.43632,3.42459,3.43627,7510000.0
2008-05-06 10:20:00,3.43629,3.43629,3.42431,3.43021,7540000.0
2008-05-06 10:21:00,3.43562,3.43564,3.4263,3.43507,10150000.0
2008-05-06 10:22:00,3.43487,3.43702,3.42671,3.43058,6010000.0
2008-05-06 10:23:00,3.43349,3.4346,3.42605,3.42605,4510000.0
2008-05-06 10:24:00,3.43409,3.43409,3.42342,3.43406,7510000.0
2008-05-06 10:25:00,3.42659,3.43084,3.42204,3.42288,3780000.0
2008-05-06 10:26:00,3.43157,3.43325,3.42404,3.42439,6020000.0
2008-05-06 10:27:00,3.43471,3.43471,3.42342,3.43069,4150000.0
2008-05-06 10:28:00,3.43214,3.43503,3.43214,3.43299,3770000.0
2008-05-06 10:29:00,3.42972,3.43594,3.42377,3.43357,16160000.0
2008-05-06 10:30:00,3.43091,3.43091,3.41913,3.42592,7140000.0
2008-05-06 10:31:00,3.43312,3.43927,3.42607,3.43513,7910000.0
2008-05-06 10:32:00,3.43483,3.43531,3.42517,3.43531,5270000.0
2008-05-06 10:33:00,3.4302,3.43391,3.42343,3.43004,4890000.0
2008-05-06 10:34:00,3.42986,3.43312,3.42416,3.42455,7140000.0
2008-05-06 10:35:00,3.4322,3.4368,3.42887,3.42978,5260000.0
2008-05-06 10:36:00,3.43205,3.43492,3.42659,3.43103,6390000.0
2008-05-06 10:37:00,3.4341,3.43557,3.42822,3.43557,6030000.0
2008-05-06 10:38:00,3.43159,3.43202,3.4273,3.43202,6380000.0
2008-05-06 10:39:00,3.42879,3.43569,3.42879,3.43065,4510000.0
2008-05-06 10:40:00,3.43655,3.43655,3.42743,3.43333,6010000.0
2008-05-06 10:41:00,3.43149,3.43279,3.42656,3.43279,5630000.0
2008-05-06 10:42:00,3.43081,3.43534,3.4255,3.42775,6380000.0
2008-05-06 10:43:00,3.43094,3.43442,3.42344,3.42757,6390000.0
2008-05-06 10:44:00,3.42833,3.43696,3.42833,3.43377,5270000.0
2008-05-06 10:45:00,3.43557,3.43557,3.4267,3.43499,4900000.0
2008-05-06 10:46:00,3.43205,3.43485,3.42627,3.43485,4510000.0
2008-05-06 10:47:00,3.42748,3.43494,3.42748,3.43494,4880000.0
2008-05-06 10:48:00,3.43192,3.43565,3.42665,3.43123,6020000.0
2008-05-06 10:49:00,3.43238,3.43825,3.42926,3.42932,6770000.0
2008-05-06 10:50:00,3.4344,3.43736,3.42935,3.43548,7140000.0
2008-05-06 10:51:00,3.43137,3.43656,3.42239,3.43351,4890000.0
2008-05-06 10:52:00,3.43517,3.43517,3.42513,3.43364,5630000.0
2008-05-06 10:53:00,3.4257,3.43415,3.42411,3.43356,6010000.0
2008-05-06 10:54:00,3.43097,3.43518,3.42545,3.43518,5260000.0
2008-05-06 10:55:00,3.4351,3.43529,3.42815,3.43463,7510000.0
2008-05-06 10:56:00,3.43499,3.43499,3.42243,3.42845,7140000.0
2008-05-06 10:57:00,3.42951,3.43402,3.42659,3.43257,5640000.0
2008-05-06 10:58:00,3.43544,3.43548,3.42831,3.43432,3770000.0
2008-05-06 10:59:00,3.43604,3.43692,3.42637,3.43692,6380000.0
2008-05-06 11:00:00,3.4296,3.43263,3.42111,3.42442,13150000.0
2008-05-06 11:01:00,3.43488,3.43526,3.42934,3.43526,5260000.0
2008-05-06 11:02:00,3.43418,3.43494,3.4307,3.4307,4510000.0
2008-05-06 11:03:00,3.4298,3.4323,3.42423,3.42932,6390000.0
2008-05-06 11:04:00,3.4287,3.43544,3.42293,3.43096,4140000.0
2008-05-06 11:05:00,3.42809,3.43033,3.42163,3.42717,6020000.0
2008-05-06 11:06:00,3.43502,3.43502,3.42315,3.43479,6390000.0
2008-05-06 11:07:00,3.4259,3.43581,3.4259,3.43025,5640000.0
2008-05-06 11:08:00,3.43528,3.43528,3.42419,3.43384,6750000.0
2008-05-06 11:09:00,3.43306,3.4345,3.42275,3.43035,4520000.0
2008-05-06 11:10:00,3.42842,3.4345,3.42478,3.43172,5270000.0
2008-05-06 11:11:00,3.4336,3.43445,3.42289,3.43397,6400000.0
2008-05-06 11:12:00,3.43216,3.43552,3.42334,3.43552,7520000.0
2008-05-06 11:13:00,3.43209,3.43451,3.42824,3.43451,5630000.0
2008-05-06 11:14:00,3.43229,3.43531,3.42266,3.43495,10530000.0
2008-05-06 11:15:00,3.42921,3.43495,3.42727,3.43495,5630000.0
2008-05-06 11:16:00,3.42947,3.43509,3.4253,3.43343,5260000.0
2008-05-06 11:17:00,3.43295,3.43489,3.42596,3.42792,4140000.0
2008-05-06 11:18:00,3.43303,3.43483,3.42605,3.43483,4140000.0
2008-05-06 11:19:00,3.42969,3.43486,3.42729,3.43486,4140000.0
2008-05-06 11:20:00,3.4249,3.43495,3.4249,3.43495,3010000.0
2008-05-06 11:21:00,3.42908,3.43431,3.42662,3.42921,4880000.0
2008-05-06 11:22:00,3.43522,3.43544,3.43166,3.43184,7130000.0
2008-05-06 11:23:00,3.43166,3.43501,3.42415,3.43304,4510000.0
2008-05-06 11:24:00,3.42511,3.43342,3.42511,3.43294,6010000.0
2008-05-06 11:25:00,3.43077,3.43642,3.42932,3.43266,6020000.0
2008-05-06 11:26:00,3.4291,3.43469,3.42839,3.43398,4510000.0
2008-05-06 11:27:00,3.43528,3.43528,3.42758,3.43067,6390000.0
2008-05-06 11:28:00,3.42875,3.42934,3.41972,3.42934,6760000.0
2008-05-06 11:29:00,3.4188,3.43345,3.4188,3.4274,10890000.0
2008-05-06 11:30:00,3.43435,3.43435,3.42179,3.42556,5640000.0
2008-05-06 11:31:00,3.42676,3.43569,3.42635,3.43569,4510000.0
2008-05-06 11:32:00,3.43436,3.43546,3.42064,3.42927,6770000.0
2008-05-06 11:33:00,3.43171,3.43456,3.42634,3.43456,6010000.0
2008-05-06 11:34:00,3.42653,3.43572,3.42653,3.43572,4510000.0
2008-05-06 11:35:00,3.43281,3.43281,3.41754,3.41984,6020000.0
2008-05-06 11:36:00,3.43164,3.43597,3.42601,3.43448,7890000.0
2008-05-06 11:37:00,3.43393,3.43465,3.4276,3.43019,6760000.0
2008-05-06 11:38:00,3.43375,3.43377,3.42327,3.43328,6000000.0
2008-05-06 11:39:00,3.43026,3.43532,3.42841,3.43532,4880000.0
2008-05-06 11:40:00,3.4296,3.43457,3.42487,3.42487,3770000.0
2008-05-06 11:41:00,3.43441,3.43441,3.427,3.4321,6380000.0
2008-05-06 11:42:00,3.43445,3.43558,3.42884,3.42884,4510000.0
2008-05-06 11:43:00,3.42483,3.43097,3.42409,3.43097,6410000.0
2008-05-06 11:44:00,3.43143,3.43506,3.42782,3.42868,4520000.0
2008-05-06 11:45:00,3.43002,3.43413,3.43002,3.43394,5250000.0
2008-05-06 11:46:00,3.43002,3.43504,3.42548,3.42989,7880000.0
2008-05-06 11:47:00,3.42816,3.43507,3.42741,3.43507,6000000.0
2008-05-06 11:48:00,3.43368,3.43692,3.4265,3.43034,6760000.0
2008-05-06 11:49:00,3.4323,3.43517,3.42484,3.43517,4880000.0
2008-05-06 11:50:00,3.43361,3.43361,3.42278,3.43264,6010000.0
2008-05-06 11:51:00,3.43191,3.43191,3.42391,3.42391,7510000.0
2008-05-06 11:52:00,3.4333,3.43387,3.42575,3.43387,4880000.0
2008-05-06 11:53:00,3.4282,3.434,3.42509,3.42509,8250000.0
2008-05-06 11:54:00,3.43287,3.43287,3.42345,3.42908,6760000.0
2008-05-06 11:55:00,3.42819,3.43177,3.42223,3.42884,4520000.0
2008-05-06 11:56:00,3.42749,3.43128,3.42749,3.43073,4150000.0
2008-05-06 11:57:00,3.42321,3.43219,3.42321,3.42919,6010000.0
2008-05-06 11:58:00,3.43031,3.43336,3.42423,3.43289,6010000.0
2008-05-06 11:59:00,3.4308,3.43292,3.4245,3.43292,8260000.0
2008-05-06 12:00:00,3.42878,3.43277,3.42667,3.43193,4880000.0
2008-05-06 12:01:00,3.42778,3.43202,3.42025,3.42539,6400000.0
2008-05-06 12:02:00,3.43117,3.43286,3.4215,3.43286,7510000.0
2008-05-06 12:03:00,3.42735,3.43329,3.42735,3.43012,4140000.0
2008-05-06 12:04:00,3.43354,3.43354,3.42697,3.43269,5270000.0
2008-05-06 12:05:00,3.43117,3.43185,3.42674,3.43041,5630000.0
2008-05-06 12:06:00,3.42648,3.43069,3.4182,3.4182,4510000.0
2008-05-06 12:07:00,3.4185,3.4304,3.41794,3.42306,5630000.0
2008-05-06 12:08:00,3.42852,3.43204,3.42065,3.43204,4510000.0
2008-05-06 12:09:00,3.42872,3.43393,3.42283,3.43393,4880000.0
2008-05-06 12:10:00,3.43435,3.43435,3.42844,3.4294,4890000.0
2008-05-06 12:11:00,3.43414,3.43529,3.42026,3.42026,4880000.0
2008-05-06 12:12:00,3.43482,3.43482,3.42594,3.42594,7500000.0
2008-05-06 12:13:00,3.43326,3.43426,3.42846,3.42969,4510000.0
2008-05-06 12:14:00,3.43261,3.43764,3.42719,3.4347,6760000.0
2008-05-06 12:15:00,3.43479,3.43527,3.42666,3.43527,9770000.0
2008-05-06 12:16:00,3.42767,3.43319,3.42767,3.4313,4890000.0
2008-05-06 12:17:00,3.43335,3.43394,3.42656,3.42805,5250000.0
2008-05-06 12:18:00,3.43259,3.43274,3.42941,3.4326,5640000.0
2008-05-06 12:19:00,3.43515,3.43563,3.42584,3.42979,4510000.0
2008-05-06 12:20:00,3.43163,3.43394,3.42538,3.43049,5260000.0
2008-05-06 12:21:00,3.43584,3.43781,3.43162,3.43162,6020000.0
2008-05-06 12:22:00,3.43087,3.43485,3.43087,3.43485,5260000.0
2008-05-06 12:23:00,3.42698,3.43441,3.42685,3.42959,4890000.0
2008-05-06 12:24:00,3.43039,3.43557,3.42455,3.43557,7510000.0
2008-05-06 12:25:00,3.4366,3.43707,3.4265,3.43236,9400000.0
2008-05-06 12:26:00,3.43225,3.43763,3.42728,3.42762,8640000.0
2008-05-06 12:27:00,3.43499,3.43572,3.42552,3.43572,6000000.0
2008-05-06 12:28:00,3.42741,3.43661,3.42741,3.43506,5270000.0
2008-05-06 12:29:00,3.43376,3.43566,3.42855,3.43486,5260000.0
2008-05-06 12:30:00,3.43443,3.43443,3.42085,3.43399,16920000.0
2008-05-06 12:31:00,3.42959,3.43438,3.42959,3.43416,6380000.0
2008-05-06 12:32:00,3.42238,3.43374,3.42238,3.43101,6770000.0
2008-05-06 12:33:00,3.43226,3.43419,3.41885,3.43419,5630000.0
2008-05-06 12:34:00,3.43002,3.43538,3.42983,3.43538,4880000.0
2008-05-06 12:35:00,3.43106,3.43598,3.42977,3.43307,5260000.0
2008-05-06 12:36:00,3.43498,3.43498,3.42339,3.43163,4150000.0
2008-05-06 12:37:00,3.43533,3.43545,3.42332,3.43218,7140000.0
2008-05-06 12:38:00,3.42709,3.43117,3.42623,3.43077,4890000.0
2008-05-06 12:39:00,3.42457,3.43518,3.42387,3.43292,7880000.0
2008-05-06 12:40:00,3.42497,3.43554,3.42497,3.43543,5260000.0
2008-05-06 12:41:00,3.42909,3.43378,3.42215,3.43351,6010000.0
2008-05-06 12:42:00,3.43044,3.43519,3.4246,3.43378,9010000.0
2008-05-06 12:43:00,3.43328,3.43494,3.42776,3.43141,6380000.0
2008-05-06 12:44:00,3.4296,3.4339,3.42623,3.4339,3770000.0
2008-05-06 12:45:00,3.43388,3.43388,3.42501,3.42889,5630000.0
2008-05-06 12:46:00,3.4337,3.43449,3.42322,3.434,4890000.0
2008-05-06 12:47:00,3.43614,3.43614,3.42777,3.42777,4510000.0
2008-05-06 12:48:00,3.4263,3.4357,3.4263,3.42964,5630000.0
2008-05-06 12:49:00,3.42773,3.43062,3.41958,3.42446,4880000.0
2008-05-06 12:50:00,3.43432,3.43582,3.42234,3.43198,4140000.0
2008-05-06 12:51:00,3.43487,3.43487,3.42735,3.43047,5640000.0
2008-05-06 12:52:00,3.43606,3.43672,3.42938,3.43163,5630000.0
2008-05-06 12:53:00,3.43477,3.43486,3.42478,3.43486,5270000.0
2008-05-06 12:54:00,3.43374,3.43545,3.42589,3.43524,5260000.0
2008-05-06 12:55:00,3.43072,3.43465,3.43072,3.43358,4510000.0
2008-05-06 12:56:00,3.42583,3.43325,3.42583,3.43053,6380000.0
2008-05-06 12:57:00,3.42605,3.43528,3.42477,3.43528,9780000.0
2008-05-06 12:58:00,3.43116,3.43435,3.4259,3.4259,7140000.0
2008-05-06 12:59:00,3.43514,3.43514,3.42424,3.43283,4890000.0
2008-05-06 13:00:00,3.43555,3.43558,3.43063,3.43558,8630000.0
2008-05-06 13:01:00,3.43124,3.43745,3.42725,3.43677,8630000.0
2008-05-06 13:02:00,3.42559,3.43256,3.42186,3.43255,4520000.0
2008-05-06 13:03:00,3.43173,3.43654,3.42504,3.43654,8270000.0
2008-05-06 13:04:00,3.43145,3.43473,3.42443,3.4313,6000000.0
2008-05-06 13:05:00,3.43014,3.43361,3.42273,3.4336,5630000.0
2008-05-06 13:06:00,3.43207,3.43462,3.42575,3.43462,6010000.0
2008-05-06 13:07:00,3.43184,3.43472,3.42691,3.43321,4880000.0
2008-05-06 13:08:00,3.43395,3.43549,3.42961,3.4337,4890000.0
2008-05-06 13:09:00,3.4305,3.43599,3.42525,3.43574,13520000.0
2008-05-06 13:10:00,3.43505,3.43505,3.42909,3.4332,4510000.0
2008-05-06 13:11:00,3.43481,3.43496,3.42358,3.43371,4510000.0
2008-05-06 13:12:00,3.43367,3.43488,3.42527,3.43067,7140000.0
2008-05-06 13:13:00,3.43379,3.43574,3.42376,3.43574,6770000.0
2008-05-06 13:14:00,3.43624,3.43624,3.42648,3.43152,8270000.0
2008-05-06 13:15:00,3.4293,3.43373,3.42817,3.42836,7510000.0
2008-05-06 13:16:00,3.42988,3.43176,3.42103,3.43043,5260000.0
2008-05-06 13:17:00,3.43059,3.43441,3.42669,3.43441,5650000.0
2008-05-06 13:18:00,3.43169,3.4344,3.42409,3.43374,6020000.0
2008-05-06 13:19:00,3.42256,3.43511,3.42256,3.43347,6770000.0
2008-05-06 13:20:00,3.43138,3.43282,3.4254,3.42966,6000000.0
2008-05-06 13:21:00,3.43151,3.43235,3.42226,3.43208,7140000.0
2008-05-06 13:22:00,3.43345,3.43345,3.42366,3.43012,5640000.0
2008-05-06 13:23:00,3.4284,3.43304,3.4261,3.4316,6020000.0
2008-05-06 13:24:00,3.42812,3.43436,3.42403,3.43436,4510000.0
2008-05-06 13:25:00,3.43239,3.43488,3.42519,3.43488,4900000.0
2008-05-06 13:26:00,3.43077,3.43562,3.42981,3.43295,5630000.0
2008-05-06 13:27:00,3.43438,3.43499,3.42786,3.42938,7510000.0
2008-05-06 13:28:00,3.43137,3.43326,3.42802,3.43296,6770000.0
2008-05-06 13:29:00,3.43139,3.43516,3.42874,3.43516,4510000.0
2008-05-06 13:30:00,3.42903,3.43311,3.42766,3.43251,7510000.0
2008-05-06 13:31:00,3.43523,3.43523,3.42761,3.42948,5250000.0
2008-05-06 13:32:00,3.43489,3.43489,3.42644,3.43288,4890000.0
2008-05-06 13:33:00,3.42571,3.43012,3.41874,3.42751,11280000.0
2008-05-06 13:34:00,3.43177,3.43331,3.42514,3.42844,6030000.0
2008-05-06 13:35:00,3.43315,3.43315,3.42343,3.43069,5630000.0
2008-05-06 13:36:00,3.42865,3.43102,3.42315,3.42822,6390000.0
2008-05-06 13:37:00,3.43519,3.43519,3.42252,3.43463,5650000.0
2008-05-06 13:38:00,3.43274,3.43452,3.43063,3.43072,4510000.0
2008-05-06 13:39:00,3.43452,3.43452,3.42701,3.42822,4140000.0
2008-05-06 13:40:00,3.42564,3.43505,3.42348,3.43505,6390000.0
2008-05-06 13:41:00,3.42604,3.43468,3.42504,3.42504,5270000.0
2008-05-06 13:42:00,3.43044,3.43373,3.42186,3.43373,6010000.0
2008-05-06 13:43:00,3.42975,3.43615,3.42582,3.43615,5640000.0
2008-05-06 13:44:00,3.43641,3.43817,3.4276,3.43163,10500000.0
2008-05-06 13:45:00,3.43375,3.43426,3.42721,3.43008,6770000.0
2008-05-06 13:46:00,3.43427,3.43427,3.42144,3.42731,9770000.0
2008-05-06 13:47:00,3.43396,3.43559,3.42729,3.42789,4890000.0
2008-05-06 13:48:00,3.42838,3.43547,3.42392,3.43547,6750000.0
2008-05-06 13:49:00,3.42461,3.43317,3.42461,3.43317,5630000.0
2008-05-06 13:50:00,3.42456,3.43574,3.42456,3.43485,7520000.0
2008-05-06 13:51:00,3.43199,3.43387,3.42846,3.43026,4130000.0
2008-05-06 13:52:00,3.42948,3.43388,3.42462,3.42681,6760000.0
2008-05-06 13:53:00,3.43016,3.43626,3.42652,3.42872,10140000.0
2008-05-06 13:54:00,3.429,3.4336,3.42117,3.42378,15020000.0
2008-05-06 13:55:00,3.43118,3.43237,3.42703,3.43237,7500000.0
2008-05-06 13:56:00,3.43214,3.43411,3.42705,3.43411,4140000.0
2008-05-06 13:57:00,3.4283,3.43295,3.42376,3.42864,6750000.0
2008-05-06 13:58:00,3.4336,3.43452,3.42349,3.43197,4910000.0
2008-05-06 13:59:00,3.42685,3.43255,3.42559,3.43069,7510000.0
2008-05-06 14:00:00,3.43192,3.43192,3.41975,3.42704,11650000.0
2008-05-06 14:01:00,3.42682,3.43343,3.42199,3.43343,4140000.0
2008-05-06 14:02:00,3.42439,3.43017,3.41929,3.42758,6020000.0
2008-05-06 14:03:00,3.43183,3.43236,3.42316,3.43236,12760000.0
2008-05-06 14:04:00,3.43285,3.43285,3.4243,3.42478,4880000.0
2008-05-06 14:05:00,3.42806,3.43242,3.42165,3.43242,5630000.0
2008-05-06 14:06:00,3.43191,3.43594,3.42311,3.42727,8650000.0
2008-05-06 14:07:00,3.43223,3.43304,3.42332,3.43304,6760000.0
2008-05-06 14:08:00,3.42417,3.43288,3.42396,3.43288,5630000.0
2008-05-06 14:09:00,3.42812,3.43291,3.42632,3.42995,4890000.0
2008-05-06 14:10:00,3.4332,3.4332,3.4206,3.42937,7500000.0
2008-05-06 14:11:00,3.4322,3.43504,3.42424,3.43394,7880000.0
2008-05-06 14:12:00,3.42734,3.43265,3.42289,3.43265,6390000.0
2008-05-06 14:13:00,3.42868,3.43657,3.42418,3.43557,6390000.0
2008-05-06 14:14:00,3.43396,3.43396,3.42209,3.43122,4510000.0
2008-05-06 14:15:00,3.43248,3.43351,3.42591,3.43091,9760000.0
2008-05-06 14:16:00,3.43316,3.43316,3.42076,3.43288,6390000.0
2008-05-06 14:17:00,3.43139,3.43229,3.42234,3.43229,6010000.0
2008-05-06 14:18:00,3.42933,3.43324,3.42227,3.43212,5270000.0
2008-05-06 14:19:00,3.43413,3.43413,3.42654,3.42904,4890000.0
2008-05-06 14:20:00,3.425,3.43285,3.42442,3.42442,4880000.0
2008-05-06 14:21:00,3.43371,3.43371,3.4281,3.42952,4890000.0
2008-05-06 14:22:00,3.43085,3.4346,3.4244,3.43026,6770000.0
2008-05-06 14:23:00,3.42846,3.4338,3.42846,3.42929,6400000.0
2008-05-06 14:24:00,3.42748,3.4325,3.4211,3.43106,9400000.0
2008-05-06 14:25:00,3.43085,3.43142,3.42266,3.42805,11260000.0
2008-05-06 14:26:00,3.4285,3.4342,3.4285,3.42861,5630000.0
2008-05-06 14:27:00,3.43244,3.43252,3.42316,3.428,6380000.0
2008-05-06 14:28:00,3.42831,3.43261,3.42713,3.42951,7880000.0
2008-05-06 14:29:00,3.43204,3.43378,3.42574,3.43378,4880000.0
2008-05-06 14:30:00,3.43373,3.43484,3.42729,3.43393,7890000.0
2008-05-06 14:31:00,3.43106,3.4324,3.42469,3.42766,6390000.0
2008-05-06 14:32:00,3.42463,3.43416,3.42333,3.43416,7150000.0
2008-05-06 14:33:00,3.43253,3.43395,3.42611,3.43248,7140000.0
2008-05-06 14:34:00,3.42754,3.43309,3.42754,3.43309,4510000.0
2008-05-06 14:35:00,3.4312,3.43218,3.42153,3.43218,4520000.0
2008-05-06 14:36:00,3.42934,3.43181,3.42487,3.43091,4880000.0
2008-05-06 14:37:00,3.42844,3.43137,3.42675,3.42745,4140000.0
2008-05-06 14:38:00,3.4332,3.43408,3.42756,3.43408,5650000.0
2008-05-06 14:39:00,3.42897,3.43325,3.42545,3.43249,4520000.0
2008-05-06 14:40:00,3.4281,3.43233,3.42493,3.42885,4140000.0
2008-05-06 14:41:00,3.42989,3.43177,3.42257,3.43088,4140000.0
2008-05-06 14:42:00,3.42915,3.43162,3.42091,3.42908,7510000.0
2008-05-06 14:43:00,3.42804,3.43314,3.42582,3.43266,5650000.0
2008-05-06 14:44:00,3.43239,3.43239,3.42217,3.4294,9010000.0
2008-05-06 14:45:00,3.43009,3.43345,3.41933,3.43345,6770000.0
2008-05-06 14:46:00,3.42662,3.43272,3.42421,3.42789,6750000.0
2008-05-06 14:47:00,3.42669,3.43727,3.42618,3.43351,6770000.0
2008-05-06 14:48:00,3.43054,3.43115,3.42269,3.42996,5260000.0
2008-05-06 14:49:00,3.43217,3.43217,3.42506,3.43135,6760000.0
2008-05-06 14:50:00,3.42713,3.43255,3.42385,3.43255,9390000.0
2008-05-06 14:51:00,3.42835,3.43304,3.42658,3.42658,4890000.0
2008-05-06 14:52:00,3.43296,3.43296,3.4224,3.42263,5640000.0
2008-05-06 14:53:00,3.42912,3.43231,3.42692,3.42796,5270000.0
2008-05-06 14:54:00,3.42818,3.43217,3.42625,3.43174,6380000.0
2008-05-06 14:55:00,3.43216,3.43216,3.41979,3.42968,6760000.0
2008-05-06 14:56:00,3.42249,3.43055,3.42204,3.42291,4900000.0
2008-05-06 14:57:00,3.42609,3.43123,3.42049,3.42771,7880000.0
2008-05-06 14:58:00,3.42287,3.43095,3.41851,3.42261,5630000.0
2008-05-06 14:59:00,3.42953,3.43062,3.41877,3.42262,12390000.0
2008-05-06 15:00:00,3.42808,3.43268,3.42517,3.42843,10510000.0
2008-05-06 15:01:00,3.43275,3.43287,3.42369,3.43287,7520000.0
2008-05-06 15:02:00,3.42754,3.43251,3.42314,3.43236,6770000.0
2008-05-06 15:03:00,3.43198,3.43198,3.42126,3.42556,5640000.0
2008-05-06 15:04:00,3.43211,3.43744,3.4251,3.43298,9020000.0
2008-05-06 15:05:00,3.42536,3.43433,3.42195,3.43405,6000000.0
2008-05-06 15:06:00,3.42817,3.43209,3.42246,3.43209,8260000.0
2008-05-06 15:07:00,3.42937,3.43236,3.42445,3.43236,4890000.0
2008-05-06 15:08:00,3.4316,3.43282,3.42603,3.42638,4890000.0
2008-05-06 15:09:00,3.43241,3.43308,3.42403,3.43297,6020000.0
2008-05-06 15:10:00,3.42921,3.43383,3.42709,3.43383,6390000.0
2008-05-06 15:11:00,3.42459,3.43405,3.42459,3.42755,6010000.0
2008-05-06 15:12:00,3.42805,3.43273,3.42737,3.42875,6010000.0
2008-05-06 15:13:00,3.43386,3.43386,3.42366,3.42637,4880000.0
2008-05-06 15:14:00,3.43335,3.43335,3.42105,3.43173,13530000.0
2008-05-06 15:15:00,3.43053,3.43379,3.42595,3.42595,4140000.0
2008-05-06 15:16:00,3.42787,3.43371,3.42255,3.43371,4890000.0
2008-05-06 15:17:00,3.43306,3.43306,3.4215,3.42782,9390000.0
2008-05-06 15:18:00,3.43304,3.43315,3.41977,3.43234,6760000.0
2008-05-06 15:19:00,3.42823,3.43353,3.42228,3.42228,4140000.0
2008-05-06 15:20:00,3.43189,3.43189,3.42279,3.42864,4890000.0
2008-05-06 15:21:00,3.42853,3.43585,3.42503,3.43094,7900000.0
2008-05-06 15:22:00,3.42949,3.43299,3.42657,3.43268,4510000.0
2008-05-06 15:23:00,3.43198,3.43457,3.42413,3.43457,7510000.0
2008-05-06 15:24:00,3.42793,3.43143,3.41962,3.42681,6760000.0
2008-05-06 15:25:00,3.43273,3.43315,3.4247,3.4247,4520000.0
2008-05-06 15:26:00,3.43349,3.43349,3.42092,3.42831,6020000.0
2008-05-06 15:27:00,3.42882,3.4335,3.42147,3.42934,9400000.0
2008-05-06 15:28:00,3.42964,3.43341,3.42861,3.4308,4880000.0
2008-05-06 15:29:00,3.42985,3.43236,3.42306,3.42377,4890000.0
2008-05-06 15:30:00,3.4336,3.4336,3.42645,3.4284,8270000.0
2008-05-06 15:31:00,3.43089,3.43497,3.42249,3.42827,7140000.0
2008-05-06 15:32:00,3.43045,3.43283,3.42172,3.43283,4510000.0
2008-05-06 15:33:00,3.43438,3.43438,3.4263,3.43293,5250000.0
2008-05-06 15:34:00,3.43193,3.4343,3.42424,3.43233,7140000.0
2008-05-06 15:35:00,3.42865,3.43292,3.42594,3.42748,6020000.0
2008-05-06 15:36:00,3.43258,3.43258,3.42331,3.42956,7140000.0
2008-05-06 15:37:00,3.43352,3.43366,3.42428,3.42428,5630000.0
2008-05-06 15:38:00,3.42745,3.43713,3.42403,3.43597,6760000.0
2008-05-06 15:39:00,3.42698,3.43279,3.42664,3.43279,5260000.0
2008-05-06 15:40:00,3.43341,3.43346,3.42189,3.4332,4910000.0
2008-05-06 15:41:00,3.42995,3.43487,3.42089,3.43487,8640000.0
2008-05-06 15:42:00,3.42721,3.43273,3.42569,3.42569,4150000.0
2008-05-06 15:43:00,3.42584,3.43361,3.42584,3.43292,5260000.0
2008-05-06 15:44:00,3.42282,3.43264,3.42282,3.42407,6020000.0
2008-05-06 15:45:00,3.42925,3.43355,3.42159,3.43355,4510000.0
2008-05-06 15:46:00,3.43488,3.43488,3.42583,3.43403,5260000.0
2008-05-06 15:47:00,3.42362,3.43317,3.42362,3.43024,6020000.0
2008-05-06 15:48:00,3.42468,3.4351,3.42468,3.43504,5250000.0
2008-05-06 15:49:00,3.42856,3.43361,3.42315,3.42835,4510000.0
2008-05-06 15:50:00,3.43242,3.4327,3.42664,3.4327,4510000.0
2008-05-06 15:51:00,3.42882,3.43226,3.42517,3.42815,6770000.0
2008-05-06 15:52:00,3.43112,3.43417,3.42522,3.43296,4900000.0
2008-05-06 15:53:00,3.43057,3.43586,3.42589,3.42591,6770000.0
2008-05-06 15:54:00,3.43035,3.43348,3.42441,3.43043,7510000.0
2008-05-06 15:55:00,3.43324,3.43477,3.42723,3.43419,4880000.0
2008-05-06 15:56:00,3.43381,3.43411,3.42979,3.43411,6000000.0
2008-05-06 15:57:00,3.43321,3.43577,3.42909,3.43125,6770000.0
2008-05-06 15:58:00,3.43341,3.43465,3.42967,3.43465,7520000.0
2008-05-06 15:59:00,3.43063,3.43481,3.42822,3.4341,10160000.0
2008-05-06 16:00:00,3.4339,3.4339,3.42474,3.4322,4890000.0
2008-05-06 16:01:00,3.42785,3.43176,3.4172,3.42813,9020000.0
2008-05-06 16:02:00,3.42907,3.43387,3.42832,3.43296,5270000.0
2008-05-06 16:03:00,3.42645,3.43325,3.42645,3.43325,5630000.0
2008-05-06 16:04:00,3.42671,3.43524,3.4224,3.43436,5270000.0
2008-05-06 16:05:00,3.42772,3.4341,3.42705,3.43374,5640000.0
2008-05-06 16:06:00,3.43422,3.43544,3.4247,3.42998,9760000.0
2008-05-06 16:07:00,3.42983,3.43328,3.42319,3.43328,4880000.0
2008-05-06 16:08:00,3.43046,3.43416,3.42439,3.43351,7130000.0
2008-05-06 16:09:00,3.42996,3.43529,3.42982,3.43529,7510000.0
2008-05-06 16:10:00,3.43473,3.43473,3.4219,3.43371,10900000.0
2008-05-06 16:11:00,3.43017,3.43451,3.42961,3.42961,5260000.0
2008-05-06 16:12:00,3.42802,3.43488,3.42645,3.43403,7520000.0
2008-05-06 16:13:00,3.42936,3.43393,3.42501,3.42999,5260000.0
2008-05-06 16:14:00,3.4314,3.43515,3.42457,3.43317,4880000.0
2008-05-06 16:15:00,3.43348,3.43405,3.42803,3.43405,4140000.0
2008-05-06 16:16:00,3.43007,3.435,3.42681,3.43112,5270000.0
2008-05-06 16:17:00,3.43102,3.43319,3.42994,3.43252,4880000.0
2008-05-06 16:18:00,3.43563,3.43563,3.42539,3.42862,9020000.0
2008-05-06 16:19:00,3.43527,3.43527,3.42885,3.43441,5260000.0
2008-05-06 16:20:00,3.43582,3.43582,3.42881,3.43368,7880000.0
2008-05-06 16:21:00,3.42926,3.4357,3.4285,3.43145,5270000.0
2008-05-06 16:22:00,3.4296,3.43326,3.42106,3.43324,4510000.0
2008-05-06 16:23:00,3.43317,3.43553,3.43317,3.43553,6390000.0
2008-05-06 16:24:00,3.43175,3.43532,3.42779,3.43483,7140000.0
2008-05-06 16:25:00,3.43501,3.43506,3.4279,3.43337,4880000.0
2008-05-06 16:26:00,3.43553,3.43553,3.42621,3.43319,5630000.0
2008-05-06 16:27:00,3.42846,3.4334,3.41961,3.4334,11650000.0
2008-05-06 16:28:00,3.43598,3.43598,3.4291,3.43339,7140000.0
2008-05-06 16:29:00,3.43653,3.43653,3.42794,3.43176,5260000.0
2008-05-06 16:30:00,3.42396,3.43609,3.42396,3.43609,8640000.0
2008-05-06 16:31:00,3.43083,3.43461,3.42702,3.43439,10160000.0
2008-05-06 16:32:00,3.4356,3.43621,3.42975,3.43267,5630000.0
2008-05-06 16:33:00,3.43584,3.43584,3.42722,3.43474,4520000.0
2008-05-06 16:34:00,3.43464,3.43464,3.42425,3.4255,5260000.0
2008-05-06 16:35:00,3.43355,3.43423,3.42559,3.42653,12030000.0
2008-05-06 16:36:00,3.43621,3.43621,3.42726,3.42959,3770000.0
2008-05-06 16:37:00,3.43425,3.43576,3.42558,3.43101,6010000.0
2008-05-06 16:38:00,3.43147,3.43568,3.42463,3.43527,10150000.0
2008-05-06 16:39:00,3.43265,3.4344,3.42669,3.43016,6390000.0
2008-05-06 16:40:00,3.4274,3.43374,3.4274,3.4294,6760000.0
2008-05-06 16:41:00,3.42912,3.43215,3.42362,3.42829,6760000.0
2008-05-06 16:42:00,3.43472,3.43534,3.4243,3.42845,7140000.0
2008-05-06 16:43:00,3.43308,3.4353,3.43308,3.43441,5260000.0
2008-05-06 16:44:00,3.42936,3.43464,3.42745,3.43464,5630000.0
2008-05-06 16:45:00,3.43177,3.43177,3.42332,3.43051,7130000.0
2008-05-06 16:46:00,3.42805,3.43774,3.42805,3.43617,7140000.0
2008-05-06 16:47:00,3.43022,3.43342,3.42768,3.42926,4910000.0
2008-05-06 16:48:00,3.42576,3.43495,3.42576,3.42833,4880000.0
2008-05-06 16:49:00,3.42913,3.43562,3.42435,3.43389,7890000.0
2008-05-06 16:50:00,3.43483,3.43503,3.42406,3.4337,4880000.0
2008-05-06 16:51:00,3.43484,3.43484,3.42192,3.43244,6390000.0
2008-05-06 16:52:00,3.42538,3.4351,3.42538,3.42617,6400000.0
2008-05-06 16:53:00,3.43485,3.43485,3.42778,3.42778,5260000.0
2008-05-06 16:54:00,3.42533,3.43554,3.42533,3.43241,6760000.0
2008-05-06 16:55:00,3.43567,3.43567,3.42365,3.43307,5630000.0
2008-05-06 16:56:00,3.42901,3.4321,3.42328,3.4237,6010000.0
2008-05-06 16:57:00,3.43092,3.43379,3.42381,3.42381,4510000.0
2008-05-06 16:58:00,3.42671,3.43345,3.42671,3.43221,6760000.0
2008-05-06 16:59:00,3.43426,3.43603,3.4256,3.43198,8660000.0
2008-05-06 17:00:00,3.43454,3.43454,3.42514,3.42514,7150000.0
2008-05-06 17:01:00,3.43408,3.4366,3.42637,3.43321,7150000.0
2008-05-06 17:02:00,3.42919,3.43556,3.4275,3.43556,6380000.0
2008-05-06 17:03:00,3.42752,3.43209,3.42338,3.42945,4880000.0
2008-05-06 17:04:00,3.43009,3.43302,3.42318,3.428,6010000.0
2008-05-06 17:05:00,3.42987,3.43547,3.42891,3.43057,5630000.0
2008-05-06 17:06:00,3.43436,3.43515,3.42399,3.42638,7510000.0
2008-05-06 17:07:00,3.43299,3.43304,3.42491,3.42919,8270000.0
2008-05-06 17:08:00,3.42838,3.43392,3.42152,3.43392,4900000.0
2008-05-06 17:09:00,3.43533,3.43533,3.42086,3.43308,9390000.0
2008-05-06 17:10:00,3.43244,3.43426,3.42299,3.43417,4890000.0
2008-05-06 17:11:00,3.42906,3.43599,3.42635,3.43414,6760000.0
2008-05-06 17:12:00,3.43384,3.43395,3.42622,3.43024,5640000.0
2008-05-06 17:13:00,3.43466,3.43466,3.42773,3.43187,5630000.0
2008-05-06 17:14:00,3.43052,3.4353,3.42656,3.42753,11650000.0
2008-05-06 17:15:00,3.43331,3.43331,3.42237,3.43007,12010000.0
2008-05-06 17:16:00,3.4279,3.43443,3.42362,3.43252,8250000.0
2008-05-06 17:17:00,3.43407,3.43468,3.42812,3.42812,6010000.0
2008-05-06 17:18:00,3.4317,3.43453,3.42562,3.42584,4510000.0
2008-05-06 17:19:00,3.42429,3.43589,3.42429,3.43426,5630000.0
2008-05-06 17:20:00,3.43349,3.43349,3.42187,3.4334,4510000.0
2008-05-06 17:21:00,3.43601,3.43601,3.42371,3.43133,7140000.0
2008-05-06 17:22:00,3.42842,3.43352,3.42371,3.42598,11280000.0
2008-05-06 17:23:00,3.43543,3.43543,3.42557,3.4348,4890000.0
2008-05-06 17:24:00,3.43,3.43453,3.42468,3.43453,11260000.0
2008-05-06 17:25:00,3.43123,3.43965,3.42733,3.42773,7140000.0
2008-05-06 17:26:00,3.43355,3.43438,3.42346,3.43404,5630000.0
2008-05-06 17:27:00,3.43601,3.43639,3.42894,3.43118,8640000.0
2008-05-06 17:28:00,3.4248,3.43444,3.42315,3.43298,6770000.0
2008-05-06 17:29:00,3.434,3.43528,3.42285,3.43496,7140000.0
2008-05-06 17:30:00,3.43522,3.43522,3.41943,3.42319,7130000.0
2008-05-06 17:31:00,3.43344,3.43344,3.42398,3.42745,7140000.0
2008-05-06 17:32:00,3.43268,3.43426,3.42218,3.43426,7520000.0
2008-05-06 17:33:00,3.4326,3.43665,3.42678,3.432,12020000.0
2008-05-06 17:34:00,3.43233,3.43233,3.42224,3.4232,5260000.0
2008-05-06 17:35:00,3.43367,3.43485,3.42401,3.43393,8280000.0
2008-05-06 17:36:00,3.42891,3.43503,3.42558,3.43039,6400000.0
2008-05-06 17:37:00,3.42513,3.43364,3.42513,3.42565,6390000.0
2008-05-06 17:38:00,3.42984,3.43646,3.42363,3.43463,14650000.0
2008-05-06 17:39:00,3.4336,3.43642,3.42731,3.4319,8270000.0
2008-05-06 17:40:00,3.43028,3.43509,3.41874,3.42675,9410000.0
2008-05-06 17:41:00,3.4259,3.43635,3.4259,3.43204,6750000.0
2008-05-06 17:42:00,3.4244,3.43307,3.4221,3.42681,12400000.0
2008-05-06 17:43:00,3.42995,3.4349,3.42517,3.43042,13900000.0
2008-05-06 17:44:00,3.43215,3.43407,3.42685,3.42955,4880000.0
2008-05-06 17:45:00,3.42902,3.43348,3.42551,3.42982,7900000.0
2008-05-06 17:46:00,3.42957,3.43488,3.42524,3.43488,4890000.0
2008-05-06 17:47:00,3.43127,3.43507,3.42871,3.4344,6400000.0
2008-05-06 17:48:00,3.43292,3.43513,3.42927,3.43058,4880000.0
2008-05-06 17:49:00,3.435,3.43634,3.4311,3.43515,5250000.0
2008-05-06 17:50:00,3.4324,3.43568,3.42484,3.43568,6400000.0
2008-05-06 17:51:00,3.42611,3.43383,3.42134,3.42962,7140000.0
2008-05-06 17:52:00,3.43268,3.43274,3.42801,3.43274,6020000.0
2008-05-06 17:53:00,3.43271,3.43297,3.42451,3.42451,6770000.0
2008-05-06 17:54:00,3.42782,3.43325,3.42215,3.43253,6390000.0
2008-05-06 17:55:00,3.43119,3.43611,3.42523,3.43503,7530000.0
2008-05-06 17:56:00,3.43343,3.43562,3.42326,3.42871,7130000.0
2008-05-06 17:57:00,3.42983,3.43422,3.42543,3.43044,9020000.0
2008-05-06 17:58:00,3.43277,3.4341,3.4249,3.43338,9020000.0
2008-05-06 17:59:00,3.43079,3.43598,3.42592,3.43448,10530000.0
2008-05-06 18:00:00,3.43331,3.43331,3.42273,3.42862,13900000.0
2008-05-06 18:01:00,3.42817,3.43516,3.42795,3.43051,4140000.0
2008-05-06 18:02:00,3.4352,3.43712,3.4282,3.43467,11260000.0
2008-05-06 18:03:00,3.43531,3.43531,3.42445,3.42523,4520000.0
2008-05-06 18:04:00,3.43186,3.43746,3.42611,3.42877,10880000.0
2008-05-06 18:05:00,3.43304,3.43498,3.42462,3.43364,9400000.0
2008-05-06 18:06:00,3.43404,3.43404,3.42375,3.4293,7140000.0
2008-05-06 18:07:00,3.43437,3.43437,3.42866,3.43335,3380000.0
2008-05-06 18:08:00,3.42976,3.4348,3.42494,3.43069,6400000.0
2008-05-06 18:09:00,3.43431,3.43578,3.43139,3.43578,4140000.0
2008-05-06 18:10:00,3.43117,3.4346,3.42257,3.43279,12020000.0
2008-05-06 18:11:00,3.43388,3.43388,3.42833,3.43017,4890000.0
2008-05-06 18:12:00,3.43604,3.43604,3.42622,3.43282,9790000.0
2008-05-06 18:13:00,3.43489,3.43498,3.42873,3.43234,4510000.0
2008-05-06 18:14:00,3.43575,3.43745,3.4272,3.43404,10150000.0
2008-05-06 18:15:00,3.43139,3.43953,3.42822,3.4364,7890000.0
2008-05-06 18:16:00,3.42694,3.43684,3.42694,3.43286,9390000.0
2008-05-06 18:17:00,3.43491,3.43603,3.43159,3.43603,3380000.0
2008-05-06 18:18:00,3.43267,3.43297,3.42066,3.42467,7140000.0
2008-05-06 18:19:00,3.4303,3.43673,3.42643,3.43144,6760000.0
2008-05-06 18:20:00,3.42991,3.43484,3.42828,3.42828,4890000.0
2008-05-06 18:21:00,3.43106,3.4344,3.42338,3.43054,11640000.0
2008-05-06 18:22:00,3.43623,3.43819,3.42937,3.43598,5280000.0
2008-05-06 18:23:00,3.43484,3.43595,3.43009,3.4312,4510000.0
2008-05-06 18:24:00,3.43084,3.43371,3.42326,3.43371,16890000.0
2008-05-06 18:25:00,3.42913,3.43271,3.42286,3.42582,7880000.0
2008-05-06 18:26:00,3.43372,3.43407,3.42412,3.42905,9770000.0
2008-05-06 18:27:00,3.42842,3.43405,3.42842,3.43405,4510000.0
2008-05-06 18:28:00,3.43387,3.43387,3.42784,3.43227,4880000.0
2008-05-06 18:29:00,3.43374,3.43374,3.42394,3.43247,7140000.0
2008-05-06 18:30:00,3.43431,3.43473,3.42736,3.43422,7130000.0
2008-05-06 18:31:00,3.42741,3.43419,3.42741,3.43308,4520000.0
2008-05-06 18:32:00,3.43472,3.4348,3.42465,3.42465,4890000.0
2008-05-06 18:33:00,3.42973,3.43415,3.42417,3.42723,7510000.0
2008-05-06 18:34:00,3.42814,3.4317,3.41978,3.42623,4880000.0
2008-05-06 18:35:00,3.42683,3.43482,3.42683,3.42899,8280000.0
2008-05-06 18:36:00,3.42785,3.43427,3.42541,3.43427,4140000.0
2008-05-06 18:37:00,3.42724,3.43525,3.42435,3.43403,10900000.0
2008-05-06 18:38:00,3.42804,3.43267,3.42638,3.43261,9780000.0
2008-05-06 18:39:00,3.4344,3.43456,3.42466,3.43416,7140000.0
2008-05-06 18:41:00,3.43318,3.43556,3.42875,3.43431,4520000.0
2008-05-06 18:42:00,3.42921,3.43455,3.42473,3.42967,6780000.0
2008-05-06 18:43:00,3.43398,3.43398,3.42821,3.42931,4880000.0
2008-05-06 18:44:00,3.43391,3.43575,3.42584,3.43527,4140000.0
2008-05-06 18:45:00,3.42857,3.43406,3.42346,3.43406,6400000.0
2008-05-06 18:46:00,3.4289,3.43302,3.42386,3.42829,7140000.0
2008-05-06 18:47:00,3.43279,3.43462,3.42473,3.43411,5640000.0
2008-05-06 18:48:00,3.42882,3.43438,3.42882,3.43289,6390000.0
2008-05-06 18:49:00,3.42411,3.4328,3.42411,3.43244,5270000.0
2008-05-06 18:50:00,3.43019,3.43538,3.42467,3.42958,7150000.0
2008-05-06 18:51:00,3.42994,3.43085,3.42543,3.43042,3030000.0
2008-05-06 18:52:00,3.42965,3.43653,3.42689,3.4353,6400000.0
2008-05-06 18:53:00,3.43303,3.43522,3.42493,3.43076,8270000.0
2008-05-06 18:54:00,3.4339,3.43494,3.42932,3.4319,7910000.0
2008-05-06 18:55:00,3.43322,3.43546,3.42951,3.43403,4140000.0
2008-05-06 18:56:00,3.42738,3.43349,3.42653,3.42882,3390000.0
2008-05-06 18:57:00,3.43431,3.43431,3.42532,3.4291,4140000.0
2008-05-06 18:58:00,3.43185,3.43386,3.42405,3.43231,5660000.0
2008-05-06 18:59:00,3.42827,3.43272,3.42628,3.42863,6390000.0
2008-05-06 19:00:00,3.43451,3.43451,3.42335,3.43407,9400000.0
2008-05-06 19:01:00,3.43307,3.43415,3.42509,3.43019,3780000.0
2008-05-06 19:02:00,3.43101,3.43577,3.43005,3.43438,5650000.0
2008-05-06 19:03:00,3.42783,3.43259,3.42187,3.42749,12780000.0
2008-05-06 19:04:00,3.43139,3.43394,3.42825,3.43394,5270000.0
2008-05-06 19:05:00,3.4242,3.43358,3.4242,3.42997,4880000.0
2008-05-06 19:06:00,3.42831,3.43288,3.4219,3.42642,11650000.0
2008-05-06 19:07:00,3.42865,3.43384,3.42632,3.43192,6020000.0
2008-05-06 19:08:00,3.42811,3.43363,3.4232,3.43363,4520000.0
2008-05-06 19:09:00,3.42811,3.43291,3.42371,3.42875,8660000.0
2008-05-06 19:10:00,3.42417,3.43497,3.42417,3.43325,3760000.0
2008-05-06 19:11:00,3.42981,3.43468,3.42515,3.42798,6770000.0
2008-05-06 19:12:00,3.43279,3.43356,3.42191,3.43356,8660000.0
2008-05-06 19:13:00,3.43379,3.43379,3.42842,3.4317,5640000.0
2008-05-06 19:14:00,3.43336,3.43496,3.4221,3.43024,11270000.0
2008-05-06 19:15:00,3.43248,3.43248,3.42136,3.42456,5640000.0
2008-05-06 19:16:00,3.42765,3.43121,3.42159,3.42159,6400000.0
2008-05-06 19:17:00,3.43137,3.43617,3.42366,3.42733,7140000.0
2008-05-06 19:18:00,3.42582,3.43204,3.42215,3.42548,8280000.0
2008-05-06 19:19:00,3.42591,3.4307,3.42148,3.42619,7140000.0
2008-05-06 19:20:00,3.42448,3.43033,3.4202,3.4259,8670000.0
2008-05-06 19:21:00,3.42544,3.43305,3.42453,3.43016,6390000.0
2008-05-06 19:22:00,3.42983,3.43028,3.42106,3.4287,6030000.0
2008-05-06 19:23:00,3.42603,3.43072,3.42187,3.43049,5660000.0
2008-05-06 19:24:00,3.43084,3.43136,3.4242,3.42979,5640000.0
2008-05-06 19:25:00,3.42438,3.43445,3.42438,3.43116,5270000.0
2008-05-06 19:26:00,3.43012,3.433,3.42352,3.43274,4150000.0
2008-05-06 19:28:00,3.43023,3.43689,3.42439,3.42439,6770000.0
2008-05-06 19:29:00,3.42968,3.43195,3.42155,3.42155,7170000.0
2008-05-06 19:30:00,3.42288,3.43692,3.42288,3.43134,10560000.0
2008-05-06 19:31:00,3.41788,3.42799,3.41709,3.42457,6400000.0
2008-05-06 19:32:00,3.43228,3.43471,3.42284,3.42284,4910000.0
2008-05-06 19:33:00,3.42636,3.4294,3.42376,3.4272,4160000.0
2008-05-06 19:34:00,3.42491,3.42934,3.4234,3.4234,3390000.0
2008-05-06 19:35:00,3.42605,3.43019,3.42399,3.42934,4910000.0
2008-05-06 19:36:00,3.42983,3.43098,3.42141,3.42141,5270000.0
2008-05-06 19:37:00,3.42482,3.43069,3.41887,3.42171,6790000.0
2008-05-06 19:38:00,3.42544,3.43148,3.42061,3.42569,7910000.0
2008-05-06 19:39:00,3.42517,3.43005,3.4213,3.4213,5260000.0
2008-05-06 19:40:00,3.42593,3.43013,3.41882,3.42949,6020000.0
2008-05-06 19:41:00,3.43113,3.43333,3.42287,3.43201,13180000.0
2008-05-06 19:42:00,3.42568,3.43014,3.42014,3.42721,6750000.0
2008-05-06 19:43:00,3.43069,3.43069,3.42052,3.42598,4890000.0
2008-05-06 19:44:00,3.42504,3.43017,3.42277,3.42998,6390000.0
2008-05-06 19:45:00,3.43333,3.43333,3.42291,3.43171,10150000.0
2008-05-06 19:46:00,3.42094,3.43151,3.42094,3.42203,3780000.0
2008-05-06 19:47:00,3.43126,3.43168,3.42453,3.43168,4140000.0
2008-05-06 19:48:00,3.43078,3.43359,3.42716,3.43128,5660000.0
2008-05-06 19:49:00,3.42861,3.42999,3.42108,3.42937,3400000.0
2008-05-06 19:50:00,3.42976,3.43118,3.42653,3.43118,3780000.0
2008-05-06 19:51:00,3.42831,3.43155,3.42204,3.42789,4510000.0
2008-05-06 19:52:00,3.42572,3.43141,3.42224,3.43139,6390000.0
2008-05-06 19:53:00,3.42893,3.43194,3.42442,3.42442,5660000.0
2008-05-06 19:54:00,3.43173,3.43173,3.42698,3.42698,2270000.0
2008-05-06 19:55:00,3.43028,3.43285,3.42258,3.42258,5290000.0
2008-05-06 19:56:00,3.42969,3.43112,3.42457,3.43058,3020000.0
2008-05-06 19:57:00,3.42959,3.43131,3.42462,3.42815,5650000.0
2008-05-06 19:58:00,3.43026,3.43026,3.41981,3.4288,4520000.0
2008-05-06 19:59:00,3.43153,3.43153,3.42544,3.42642,2640000.0
2008-05-06 20:00:00,3.42809,3.43447,3.42295,3.42723,10550000.0
2008-05-06 20:01:00,3.42783,3.43193,3.42108,3.42627,4140000.0
2008-05-06 20:02:00,3.42349,3.43358,3.42289,3.42289,4890000.0
2008-05-06 20:03:00,3.43105,3.43222,3.422,3.42611,4530000.0
2008-05-06 20:04:00,3.43159,3.4323,3.4237,3.4323,5280000.0
2008-05-06 20:05:00,3.42,3.42962,3.41813,3.42962,4890000.0
2008-05-06 20:06:00,3.42973,3.43208,3.4268,3.4268,3780000.0
2008-05-06 20:07:00,3.42774,3.42774,3.42596,3.42596,1130000.0
2008-05-06 20:08:00,3.42953,3.43123,3.42159,3.42989,7530000.0
2008-05-06 20:09:00,3.42163,3.42668,3.42163,3.42668,1130000.0
2008-05-06 20:10:00,3.42421,3.43027,3.42421,3.42595,6010000.0
2008-05-06 20:11:00,3.43084,3.43084,3.42951,3.42951,1130000.0
2008-05-06 20:12:00,3.43051,3.43138,3.4221,3.42758,7900000.0
2008-05-06 20:13:00,3.42612,3.4311,3.42568,3.43076,5650000.0
2008-05-06 20:14:00,3.42893,3.4333,3.422,3.43053,9400000.0
2008-05-06 20:15:00,3.43322,3.43322,3.42622,3.42622,4130000.0
2008-05-06 20:16:00,3.42605,3.43152,3.42418,3.42922,4130000.0
2008-05-06 20:17:00,3.4308,3.4308,3.42129,3.42552,6010000.0
2008-05-06 20:18:00,3.43226,3.43484,3.42492,3.42943,5660000.0
2008-05-06 20:19:00,3.43056,3.43065,3.4193,3.42397,6030000.0
2008-05-06 20:20:00,3.42576,3.43073,3.42129,3.42129,3780000.0
2008-05-06 20:21:00,3.42954,3.42954,3.41876,3.42442,12800000.0
2008-05-06 20:22:00,3.43037,3.43273,3.42023,3.42958,5660000.0
2008-05-06 20:23:00,3.42956,3.43042,3.41804,3.41804,5270000.0
2008-05-06 20:24:00,3.42018,3.42961,3.42018,3.42959,4890000.0
2008-05-06 20:25:00,3.42471,3.43103,3.42146,3.42972,2640000.0
2008-05-06 20:26:00,3.42914,3.43402,3.42378,3.43073,5270000.0
2008-05-06 20:27:00,3.42356,3.43023,3.42056,3.42939,5650000.0
2008-05-06 20:28:00,3.42605,3.42994,3.42053,3.42465,6770000.0
2008-05-06 20:29:00,3.42529,3.43103,3.42408,3.42571,4140000.0
2008-05-06 20:30:00,3.42721,3.43142,3.42574,3.4274,3770000.0
2008-05-06 20:31:00,3.42446,3.42931,3.4201,3.4201,4510000.0
2008-05-06 20:32:00,3.42794,3.4295,3.41989,3.42435,4520000.0
2008-05-06 20:33:00,3.42898,3.42982,3.42012,3.4282,5270000.0
2008-05-06 20:34:00,3.42121,3.43321,3.4206,3.42434,7910000.0
2008-05-06 20:35:00,3.42984,3.42984,3.42436,3.42436,760000.0
2008-05-06 20:36:00,3.42455,3.42971,3.42455,3.42971,760000.0
2008-05-06 20:37:00,3.41912,3.42967,3.41912,3.42444,4150000.0
2008-05-06 20:38:00,3.42868,3.43013,3.42265,3.43013,3010000.0
2008-05-06 20:39:00,3.42984,3.43184,3.42188,3.42552,3770000.0
2008-05-06 20:40:00,3.42538,3.43086,3.42115,3.42456,6400000.0
2008-05-06 20:41:00,3.42864,3.42942,3.42335,3.42374,4900000.0
2008-05-06 20:42:00,3.42558,3.43007,3.42064,3.42618,6400000.0
2008-05-06 20:43:00,3.42035,3.43007,3.42035,3.42086,7910000.0
2008-05-06 20:44:00,3.42332,3.42974,3.41797,3.42974,5650000.0
2008-05-06 20:45:00,3.43234,3.43234,3.4286,3.43023,3390000.0
2008-05-06 20:46:00,3.42996,3.43053,3.42344,3.43001,6400000.0
2008-05-06 20:47:00,3.42562,3.43098,3.42427,3.43006,6400000.0
2008-05-06 20:48:00,3.42058,3.43112,3.42058,3.42584,4890000.0
2008-05-06 20:49:00,3.42551,3.43163,3.42434,3.43034,4520000.0
2008-05-06 20:50:00,3.4287,3.43008,3.42041,3.42439,6400000.0
2008-05-06 20:51:00,3.41982,3.42771,3.41982,3.42771,3020000.0
2008-05-06 20:52:00,3.42437,3.43118,3.42171,3.42285,6410000.0
2008-05-06 20:53:00,3.42893,3.43044,3.42371,3.42371,1510000.0
2008-05-06 20:54:00,3.43061,3.43279,3.42259,3.42417,8640000.0
2008-05-06 20:55:00,3.42749,3.42808,3.41811,3.42766,5660000.0
2008-05-06 20:56:00,3.42487,3.42995,3.42047,3.42987,4520000.0
2008-05-06 20:57:00,3.42023,3.42991,3.42023,3.42605,6760000.0
2008-05-06 20:58:00,3.42803,3.42803,3.41907,3.42528,4140000.0
2008-05-06 20:59:00,3.42531,3.43076,3.421,3.42605,8270000.0
2008-05-06 21:00:00,3.43015,3.43015,3.42483,3.42483,3410000.0
2008-05-06 21:01:00,3.42923,3.42936,3.41912,3.42392,3780000.0
2008-05-06 21:02:00,3.41926,3.42986,3.41926,3.42901,5260000.0
2008-05-06 21:03:00,3.43023,3.43023,3.42425,3.42567,3400000.0
2008-05-06 21:04:00,3.42398,3.42912,3.4194,3.42742,4160000.0
2008-05-06 21:05:00,3.42481,3.43135,3.42481,3.42963,4150000.0
2008-05-06 21:06:00,3.42344,3.42857,3.4166,3.42349,4920000.0
2008-05-06 21:07:00,3.4202,3.43061,3.4202,3.42088,6770000.0
2008-05-06 21:08:00,3.42945,3.42952,3.42278,3.42423,5650000.0
2008-05-06 21:09:00,3.42968,3.42976,3.42603,3.42976,1140000.0
2008-05-06 21:10:00,3.41987,3.42847,3.41939,3.41939,3780000.0
2008-05-06 21:11:00,3.42037,3.42987,3.42035,3.42831,5300000.0
2008-05-06 21:12:00,3.42985,3.42985,3.42078,3.42849,2270000.0
2008-05-06 21:13:00,3.42424,3.43007,3.42035,3.42035,3030000.0
2008-05-06 21:14:00,3.42433,3.42977,3.41993,3.42831,6020000.0
2008-05-06 21:15:00,3.42813,3.43238,3.42183,3.42545,8650000.0
2008-05-06 21:16:00,3.41929,3.42845,3.41929,3.41966,3010000.0
2008-05-06 21:17:00,3.43089,3.43461,3.42166,3.42498,7150000.0
2008-05-06 21:18:00,3.42944,3.42974,3.42046,3.42857,4140000.0
2008-05-06 21:19:00,3.41835,3.42776,3.41645,3.42776,4890000.0
2008-05-06 21:20:00,3.42794,3.42915,3.42203,3.42915,2640000.0
2008-05-06 21:21:00,3.42984,3.42984,3.42435,3.4259,3770000.0
2008-05-06 21:22:00,3.4268,3.42817,3.41552,3.42291,4550000.0
2008-05-06 21:23:00,3.42956,3.42993,3.42024,3.42451,7530000.0
2008-05-06 21:24:00,3.41961,3.42807,3.41735,3.42807,4510000.0
2008-05-06 21:25:00,3.43025,3.43226,3.42183,3.42452,6030000.0
2008-05-06 21:26:00,3.42931,3.42986,3.42311,3.42861,4140000.0
2008-05-06 21:27:00,3.42988,3.42988,3.42466,3.42906,2260000.0
2008-05-06 21:28:00,3.42442,3.42923,3.41933,3.42458,10900000.0
2008-05-06 21:29:00,3.42202,3.4327,3.42202,3.42974,4530000.0
2008-05-06 21:30:00,3.43101,3.43339,3.42672,3.42922,4890000.0
2008-05-06 21:31:00,3.42844,3.42996,3.42446,3.42829,3770000.0
2008-05-06 21:33:00,3.42998,3.42998,3.42998,3.42998,380000.0
2008-05-06 21:34:00,3.42916,3.43008,3.42829,3.42978,4140000.0
2008-05-06 21:35:00,3.42843,3.4296,3.42054,3.42835,5640000.0
2008-05-06 21:36:00,3.42529,3.43235,3.42199,3.42928,9410000.0
2008-05-06 21:37:00,3.42893,3.42893,3.4189,3.4189,3750000.0
2008-05-06 21:38:00,3.42523,3.4324,3.42523,3.43084,6760000.0
2008-05-06 21:39:00,3.42899,3.43003,3.42321,3.42321,3770000.0
2008-05-06 21:40:00,3.42698,3.42926,3.42015,3.42919,7500000.0
2008-05-06 21:41:00,3.4294,3.42968,3.42405,3.42518,7890000.0
2008-05-06 21:42:00,3.42941,3.42941,3.42426,3.42564,3770000.0
2008-05-06 21:43:00,3.42979,3.42979,3.42165,3.42333,4890000.0
2008-05-06 21:44:00,3.42462,3.43003,3.42271,3.42979,9400000.0
2008-05-06 21:45:00,3.42612,3.43108,3.42606,3.43058,3030000.0
2008-05-06 21:46:00,3.42993,3.43107,3.4256,3.4256,4150000.0
2008-05-06 21:47:00,3.42518,3.43061,3.42162,3.42924,8270000.0
2008-05-06 21:48:00,3.42521,3.4303,3.42143,3.4303,2650000.0
2008-05-06 21:49:00,3.41881,3.42716,3.41674,3.42716,4520000.0
2008-05-06 21:50:00,3.42568,3.42974,3.42025,3.42833,6400000.0
2008-05-06 21:51:00,3.42976,3.43096,3.42438,3.42981,5630000.0
2008-05-06 21:52:00,3.42292,3.42993,3.4202,3.42979,7910000.0
2008-05-06 21:53:00,3.42927,3.42954,3.42465,3.42954,5630000.0
2008-05-06 21:54:00,3.43044,3.4316,3.4212,3.4212,3760000.0
2008-05-06 21:55:00,3.42241,3.43482,3.42241,3.43173,9390000.0
2008-05-06 21:56:00,3.42927,3.43267,3.42217,3.43056,3770000.0
2008-05-06 21:57:00,3.42883,3.4296,3.42255,3.4296,12410000.0
2008-05-06 21:58:00,3.42964,3.42964,3.42027,3.42027,5270000.0
2008-05-06 21:59:00,3.42921,3.42992,3.41868,3.41868,12400000.0
2008-05-06 22:00:00,3.43105,3.43105,3.41982,3.42852,4880000.0
2008-05-06 22:01:00,3.42498,3.42835,3.41938,3.4234,5650000.0
2008-05-06 22:02:00,3.43075,3.43075,3.42312,3.42312,3760000.0
2008-05-06 22:03:00,3.42942,3.42942,3.42028,3.4208,5260000.0
2008-05-06 22:04:00,3.42146,3.4344,3.42146,3.42586,8270000.0
2008-05-06 22:05:00,3.42843,3.42914,3.42435,3.42467,3770000.0
2008-05-06 22:06:00,3.42438,3.43136,3.41902,3.42969,9030000.0
2008-05-06 22:07:00,3.42659,3.42982,3.41959,3.4245,8650000.0
2008-05-06 22:08:00,3.42515,3.42515,3.42065,3.42296,1880000.0
2008-05-06 22:09:00,3.42965,3.43118,3.42133,3.4305,5270000.0
2008-05-06 22:10:00,3.41996,3.43108,3.41996,3.42142,9030000.0
2008-05-06 22:11:00,3.42381,3.42942,3.42381,3.42942,3010000.0
2008-05-06 22:12:00,3.42015,3.42924,3.41807,3.42888,3770000.0
2008-05-06 22:13:00,3.42653,3.4312,3.42084,3.42084,4520000.0
2008-05-06 22:14:00,3.42469,3.4307,3.41943,3.42439,9020000.0
2008-05-06 22:15:00,3.43085,3.43178,3.42886,3.43161,5280000.0
2008-05-06 22:16:00,3.43218,3.43282,3.42608,3.42774,9780000.0
2008-05-06 22:17:00,3.42214,3.43247,3.42134,3.43247,7520000.0
2008-05-06 22:18:00,3.42293,3.43427,3.42293,3.42672,4510000.0
2008-05-06 22:20:00,3.42474,3.43196,3.42269,3.42676,10910000.0
2008-05-06 22:21:00,3.43005,3.43102,3.42574,3.43009,4150000.0
2008-05-06 22:22:00,3.4296,3.4296,3.42223,3.42888,4150000.0
2008-05-06 22:23:00,3.42859,3.43076,3.4203,3.43076,4890000.0
2008-05-06 22:24:00,3.42553,3.43081,3.42055,3.42476,8660000.0
2008-05-06 22:25:00,3.42861,3.42861,3.4173,3.42398,3400000.0
2008-05-06 22:26:00,3.42824,3.42985,3.42028,3.42521,12040000.0
2008-05-06 22:27:00,3.41817,3.42996,3.41817,3.42996,4520000.0
2008-05-06 22:28:00,3.42455,3.42839,3.42417,3.42417,4890000.0
2008-05-06 22:29:00,3.41987,3.42962,3.419,3.42552,5670000.0
2008-05-06 22:30:00,3.43191,3.43191,3.42454,3.42454,1140000.0
2008-05-06 22:31:00,3.42396,3.42897,3.42206,3.42511,4880000.0
2008-05-06 22:32:00,3.42348,3.42962,3.42206,3.42962,7890000.0
2008-05-06 22:33:00,3.42931,3.43225,3.42662,3.43118,5630000.0
2008-05-06 22:34:00,3.42419,3.43227,3.42351,3.4257,6790000.0
2008-05-06 22:35:00,3.43016,3.43016,3.4299,3.43008,3010000.0
2008-05-06 22:36:00,3.42514,3.43156,3.42004,3.42626,7910000.0
2008-05-06 22:38:00,3.42341,3.42874,3.42116,3.42828,6390000.0
2008-05-06 22:39:00,3.42994,3.42994,3.42468,3.42723,5260000.0
2008-05-06 22:40:00,3.42677,3.42985,3.42149,3.4293,4510000.0
2008-05-06 22:41:00,3.43152,3.43152,3.4267,3.42706,3380000.0
2008-05-06 22:42:00,3.42939,3.43045,3.42527,3.43045,4140000.0
2008-05-06 22:43:00,3.42834,3.42989,3.42459,3.42459,4510000.0
2008-05-06 22:44:00,3.42604,3.42924,3.4183,3.42661,6400000.0
2008-05-06 22:45:00,3.42513,3.4354,3.42477,3.43214,3390000.0
2008-05-06 22:46:00,3.42425,3.42949,3.42038,3.42538,4520000.0
2008-05-06 22:47:00,3.42363,3.42942,3.42002,3.42942,3010000.0
2008-05-06 22:48:00,3.42862,3.43024,3.4208,3.42937,3770000.0
2008-05-06 22:49:00,3.4293,3.42976,3.4225,3.42809,5640000.0
2008-05-06 22:50:00,3.42614,3.43031,3.42195,3.43031,3390000.0
2008-05-06 22:51:00,3.43022,3.43043,3.42478,3.42528,6040000.0
2008-05-06 22:52:00,3.42669,3.43052,3.42177,3.42396,3020000.0
2008-05-06 22:53:00,3.42939,3.43273,3.42238,3.42599,6390000.0
2008-05-06 22:54:00,3.42568,3.43023,3.42349,3.42349,3010000.0
2008-05-06 22:55:00,3.42599,3.43085,3.42599,3.4295,3390000.0
2008-05-06 22:56:00,3.42992,3.42992,3.42458,3.42458,3390000.0
2008-05-06 22:57:00,3.4297,3.4308,3.42574,3.4308,6400000.0
2008-05-06 22:58:00,3.42653,3.43168,3.42653,3.4276,2640000.0
2008-05-06 22:59:00,3.42619,3.43286,3.42186,3.4302,8290000.0
2008-05-06 23:00:00,3.4326,3.4326,3.42749,3.42975,3380000.0
2008-05-06 23:01:00,3.42465,3.43024,3.42052,3.42995,6400000.0
2008-05-06 23:02:00,3.42836,3.43023,3.42048,3.42529,4900000.0
2008-05-06 23:03:00,3.42669,3.43208,3.42637,3.42637,6020000.0
2008-05-06 23:04:00,3.4317,3.43187,3.42232,3.43172,6770000.0
2008-05-06 23:05:00,3.42653,3.42747,3.42653,3.42747,1500000.0
2008-05-06 23:06:00,3.4306,3.43351,3.42702,3.42702,3760000.0
2008-05-06 23:07:00,3.42645,3.43139,3.42591,3.4271,6760000.0
2008-05-06 23:08:00,3.4316,3.43332,3.42309,3.42705,6030000.0
2008-05-06 23:09:00,3.43019,3.43019,3.4205,3.42646,5630000.0
2008-05-06 23:10:00,3.42597,3.4308,3.42074,3.42625,10150000.0
2008-05-06 23:11:00,3.42952,3.43034,3.42013,3.42887,4510000.0
2008-05-06 23:12:00,3.42753,3.43069,3.42609,3.42737,3380000.0
2008-05-06 23:13:00,3.42615,3.43149,3.42615,3.43149,1500000.0
2008-05-06 23:15:00,3.43552,3.43552,3.43332,3.43332,1880000.0
2008-05-06 23:16:00,3.43075,3.43113,3.42184,3.43053,2280000.0
2008-05-06 23:17:00,3.42813,3.43528,3.42354,3.432,6770000.0
2008-05-06 23:18:00,3.43078,3.43119,3.42594,3.43067,10540000.0
2008-05-06 23:22:00,3.43132,3.43139,3.43125,3.43125,1880000.0
2008-05-06 23:23:00,3.42624,3.43308,3.42624,3.43099,4890000.0
2008-05-06 23:24:00,3.42196,3.4316,3.42196,3.43152,5280000.0
2008-05-06 23:25:00,3.43033,3.4315,3.42207,3.42209,9410000.0
2008-05-06 23:26:00,3.43189,3.43189,3.42336,3.42857,3010000.0
2008-05-06 23:27:00,3.4295,3.43195,3.42233,3.4254,5650000.0
2008-05-06 23:28:00,3.42409,3.42969,3.42409,3.42969,3390000.0
2008-05-06 23:29:00,3.42581,3.43191,3.42435,3.42548,9780000.0
2008-05-06 23:30:00,3.43608,3.43608,3.43122,3.43122,2640000.0
2008-05-06 23:31:00,3.42607,3.43217,3.42358,3.42854,3770000.0
2008-05-06 23:32:00,3.43081,3.43081,3.42999,3.42999,1130000.0
2008-05-06 23:33:00,3.43059,3.43059,3.42394,3.42543,5630000.0
2008-05-06 23:34:00,3.43098,3.43163,3.42224,3.43149,10520000.0
2008-05-06 23:35:00,3.43146,3.43194,3.42241,3.42464,8270000.0
2008-05-06 23:37:00,3.42924,3.43124,3.41982,3.43124,2260000.0
2008-05-06 23:38:00,3.43246,3.43246,3.42692,3.42692,1510000.0
2008-05-06 23:39:00,3.42468,3.42468,3.42468,3.42468,380000.0
2008-05-06 23:40:00,3.43084,3.43187,3.41977,3.4288,3770000.0
2008-05-06 23:41:00,3.4275,3.43149,3.42436,3.43005,2270000.0
2008-05-06 23:42:00,3.43098,3.43158,3.42613,3.43067,6790000.0
2008-05-06 23:44:00,3.42644,3.42937,3.42212,3.42623,5270000.0
2008-05-06 23:45:00,3.43014,3.43014,3.43014,3.43014,1130000.0
2008-05-06 23:46:00,3.42675,3.42702,3.42675,3.42702,1500000.0
2008-05-06 23:49:00,3.43049,3.43049,3.42061,3.42532,6390000.0
2008-05-06 23:50:00,3.43138,3.43138,3.42691,3.42691,2660000.0
2008-05-06 23:51:00,3.43072,3.43162,3.43002,3.43002,3000000.0
2008-05-06 23:52:00,3.42854,3.43072,3.42241,3.42641,2650000.0
2008-05-06 23:53:00,3.4309,3.43112,3.42605,3.43112,4910000.0
2008-05-06 23:54:00,3.42727,3.43165,3.42233,3.43147,7160000.0
2008-05-06 23:55:00,3.43061,3.4316,3.42226,3.43141,5270000.0
2008-05-06 23:56:00,3.43052,3.43057,3.42613,3.42613,2640000.0
2008-05-06 23:57:00,3.42994,3.43075,3.4249,3.43075,3010000.0
2008-05-06 23:58:00,3.4315,3.4315,3.42149,3.42564,7530000.0
2008-05-06 23:59:00,3.42623,3.43222,3.4244,3.43096,5290000.0
2008-05-07 00:00:00,3.42989,3.42989,3.41846,3.41846,1140000.0
2008-05-07 00:01:00,3.42432,3.42536,3.41805,3.41805,3390000.0
2008-05-07 00:02:00,3.41952,3.42106,3.41214,3.41214,2260000.0
2008-05-07 00:03:00,3.42556,3.42585,3.41899,3.42395,3010000.0
2008-05-07 00:04:00,3.42645,3.42883,3.41783,3.42795,5650000.0
2008-05-07 00:05:00,3.42029,3.43067,3.41899,3.43067,5280000.0
2008-05-07 00:06:00,3.41857,3.4242,3.41659,3.41659,4520000.0
2008-05-07 00:07:00,3.42853,3.42853,3.4212,3.4212,2640000.0
2008-05-07 00:08:00,3.42518,3.43031,3.42129,3.42129,2640000.0
2008-05-07 00:13:00,3.42774,3.43151,3.42668,3.42668,3010000.0
2008-05-07 00:14:00,3.4299,3.43112,3.4209,3.43083,7530000.0
2008-05-07 00:15:00,3.42995,3.42995,3.42027,3.4203,3770000.0
2008-05-07 00:17:00,3.42426,3.42723,3.41809,3.42089,7510000.0
2008-05-07 00:18:00,3.43096,3.43096,3.42131,3.42533,4140000.0
2008-05-07 00:19:00,3.43102,3.43142,3.42612,3.43142,2260000.0
2008-05-07 00:20:00,3.42012,3.42971,3.41801,3.42651,8270000.0
2008-05-07 00:22:00,3.42695,3.42839,3.4134,3.42839,3770000.0
2008-05-07 00:23:00,3.42398,3.42966,3.41636,3.42966,5640000.0
2008-05-07 00:24:00,3.41164,3.42832,3.41164,3.42517,7150000.0
2008-05-07 00:25:00,3.41706,3.42965,3.41706,3.42965,5250000.0
2008-05-07 00:26:00,3.43109,3.43163,3.42468,3.42622,8630000.0
2008-05-07 00:29:00,3.42444,3.42951,3.41843,3.42951,1900000.0
2008-05-07 00:30:00,3.42994,3.4342,3.42549,3.42821,4560000.0
2008-05-07 00:32:00,3.42179,3.42885,3.41768,3.41886,7180000.0
2008-05-07 00:33:00,3.42925,3.43069,3.42036,3.42834,3770000.0
2008-05-07 00:34:00,3.42993,3.42993,3.41852,3.42447,3770000.0
2008-05-07 00:35:00,3.42565,3.42841,3.41519,3.41758,7540000.0
2008-05-07 00:37:00,3.43156,3.43163,3.43083,3.43083,1880000.0
2008-05-07 00:38:00,3.42894,3.43204,3.4209,3.43136,4900000.0
2008-05-07 00:39:00,3.42527,3.42997,3.42237,3.42397,5260000.0
2008-05-07 00:42:00,3.42888,3.42888,3.41849,3.4242,3400000.0
2008-05-07 00:43:00,3.42498,3.42498,3.41735,3.41735,4530000.0
2008-05-07 00:44:00,3.42627,3.42962,3.42103,3.426,6400000.0
2008-05-07 00:45:00,3.42655,3.42939,3.42084,3.42939,2640000.0
2008-05-07 00:46:00,3.42788,3.43099,3.4262,3.43099,4510000.0
2008-05-07 00:47:00,3.42592,3.42953,3.41959,3.41959,1890000.0
2008-05-07 00:48:00,3.41438,3.41438,3.41438,3.41438,750000.0
2008-05-07 00:49:00,3.42623,3.43173,3.42212,3.42212,5270000.0
2008-05-07 00:51:00,3.42091,3.42819,3.42022,3.42275,4510000.0
2008-05-07 00:54:00,3.42325,3.42325,3.4124,3.4124,2260000.0
2008-05-07 00:55:00,3.4241,3.42877,3.42208,3.42526,6020000.0
2008-05-07 00:56:00,3.42969,3.42969,3.41322,3.41668,7520000.0
2008-05-07 00:57:00,3.42242,3.42865,3.42181,3.42584,2270000.0
2008-05-07 00:58:00,3.42844,3.43386,3.42353,3.43302,3390000.0
2008-05-07 00:59:00,3.43084,3.43084,3.42647,3.43031,2250000.0
2008-05-07 01:00:00,3.4302,3.4302,3.42169,3.42223,7530000.0
2008-05-07 01:02:00,3.4269,3.43168,3.42489,3.43062,5630000.0
2008-05-07 01:03:00,3.4233,3.42966,3.41616,3.42966,6030000.0
2008-05-07 01:04:00,3.42325,3.43112,3.41723,3.43112,4510000.0
2008-05-07 01:05:00,3.42123,3.429,3.41607,3.42059,6760000.0
2008-05-07 01:06:00,3.42527,3.43275,3.42527,3.42733,5640000.0
2008-05-07 01:07:00,3.43029,3.43029,3.41549,3.42399,8280000.0
2008-05-07 01:09:00,3.41541,3.42744,3.41271,3.42467,7910000.0
2008-05-07 01:10:00,3.43166,3.43166,3.41534,3.42482,4540000.0
2008-05-07 01:11:00,3.42869,3.42869,3.42177,3.42613,1510000.0
2008-05-07 01:12:00,3.42654,3.42754,3.42222,3.42222,1140000.0
2008-05-07 01:13:00,3.42693,3.42813,3.42618,3.42813,1140000.0
2008-05-07 01:14:00,3.42833,3.43558,3.42549,3.42703,5290000.0
2008-05-07 01:15:00,3.43366,3.43366,3.42825,3.42825,760000.0
2008-05-07 01:16:00,3.43152,3.43152,3.42644,3.42644,760000.0
2008-05-07 01:17:00,3.42736,3.43195,3.42479,3.42636,5660000.0
2008-05-07 01:20:00,3.42633,3.42755,3.41791,3.42001,3760000.0
2008-05-07 01:21:00,3.41702,3.43083,3.41702,3.43083,3780000.0
2008-05-07 01:22:00,3.42896,3.4301,3.41874,3.4301,8280000.0
2008-05-07 01:23:00,3.43126,3.43211,3.4262,3.43164,4530000.0
2008-05-07 01:24:00,3.42262,3.4311,3.41716,3.4311,5670000.0
2008-05-07 01:25:00,3.42812,3.43112,3.42426,3.42609,3770000.0
2008-05-07 01:26:00,3.42613,3.43038,3.42552,3.43038,4500000.0
2008-05-07 01:27:00,3.42039,3.42046,3.41102,3.41102,12050000.0
2008-05-07 01:28:00,3.43142,3.43157,3.42218,3.42652,4140000.0
2008-05-07 01:29:00,3.42182,3.43119,3.42178,3.42397,7520000.0
2008-05-07 01:30:00,3.42886,3.43399,3.42886,3.43399,1510000.0
2008-05-07 01:32:00,3.42748,3.43095,3.42429,3.42975,4520000.0
2008-05-07 01:33:00,3.41984,3.42731,3.41687,3.41687,7890000.0
2008-05-07 01:34:00,3.43136,3.43202,3.42493,3.42898,5650000.0
2008-05-07 01:35:00,3.41859,3.42002,3.41472,3.41472,2260000.0
2008-05-07 01:36:00,3.42761,3.43101,3.42592,3.42611,1900000.0
2008-05-07 01:37:00,3.42703,3.42843,3.41949,3.42728,4140000.0
2008-05-07 01:38:00,3.43155,3.43177,3.42219,3.43087,7150000.0
2008-05-07 01:39:00,3.42648,3.42648,3.41733,3.41733,1890000.0
2008-05-07 01:40:00,3.42777,3.43193,3.42622,3.43152,6780000.0
2008-05-07 01:41:00,3.42542,3.43042,3.42542,3.42687,3760000.0
2008-05-07 01:42:00,3.42256,3.42963,3.42089,3.42559,3410000.0
2008-05-07 01:43:00,3.43162,3.43346,3.42731,3.43087,6410000.0
2008-05-07 01:44:00,3.42475,3.4293,3.41386,3.4293,10920000.0
2008-05-07 01:45:00,3.43046,3.43294,3.42143,3.43035,2280000.0
2008-05-07 01:46:00,3.42408,3.42842,3.41323,3.42533,7910000.0
2008-05-07 01:47:00,3.42997,3.43142,3.4245,3.42994,4150000.0
2008-05-07 01:48:00,3.43111,3.43111,3.41362,3.41749,4140000.0
2008-05-07 01:49:00,3.42638,3.4359,3.42638,3.43188,3020000.0
2008-05-07 01:50:00,3.43208,3.43208,3.42282,3.42557,2270000.0
2008-05-07 01:51:00,3.42686,3.42692,3.42686,3.42692,1500000.0
2008-05-07 01:52:00,3.428,3.42893,3.41353,3.42429,6410000.0
2008-05-07 01:53:00,3.42666,3.43115,3.4258,3.43064,4160000.0
2008-05-07 01:54:00,3.43086,3.43129,3.42167,3.42167,5660000.0
2008-05-07 01:55:00,3.42045,3.43104,3.41964,3.43104,3390000.0
2008-05-07 01:56:00,3.42538,3.43057,3.42096,3.42128,5250000.0
2008-05-07 01:57:00,3.42962,3.43028,3.4212,3.43028,6030000.0
2008-05-07 01:58:00,3.42333,3.42791,3.41129,3.41129,3400000.0
2008-05-07 02:00:00,3.42555,3.43405,3.42381,3.42735,4900000.0
2008-05-07 02:01:00,3.42136,3.42947,3.41932,3.42894,5640000.0
2008-05-07 02:02:00,3.43104,3.43104,3.42155,3.43046,3770000.0
2008-05-07 02:03:00,3.42149,3.42729,3.40993,3.4237,4910000.0
2008-05-07 02:04:00,3.42572,3.4301,3.4201,3.42978,5650000.0
2008-05-07 02:05:00,3.4298,3.43107,3.42437,3.42437,3770000.0
2008-05-07 02:06:00,3.42989,3.43228,3.42315,3.43189,5650000.0
2008-05-07 02:07:00,3.42972,3.43043,3.41944,3.43043,10190000.0
2008-05-07 02:08:00,3.42589,3.43021,3.42005,3.42087,6770000.0
2008-05-07 02:09:00,3.42165,3.43222,3.42165,3.42654,6030000.0
2008-05-07 02:10:00,3.42505,3.43085,3.42112,3.43016,11690000.0
2008-05-07 02:11:00,3.43092,3.43092,3.43092,3.43092,750000.0
2008-05-07 02:12:00,3.42598,3.43272,3.42255,3.43123,4540000.0
2008-05-07 02:13:00,3.41761,3.42561,3.41581,3.42532,4150000.0
2008-05-07 02:14:00,3.4248,3.43281,3.4248,3.42728,4900000.0
2008-05-07 02:15:00,3.43169,3.43618,3.4259,3.42755,6400000.0
2008-05-07 02:16:00,3.42806,3.43103,3.42205,3.42603,3410000.0
2008-05-07 02:17:00,3.42657,3.43281,3.42557,3.43076,6400000.0
2008-05-07 02:18:00,3.4142,3.43043,3.4142,3.43043,2270000.0
2008-05-07 02:19:00,3.42881,3.43192,3.42151,3.43192,4550000.0
2008-05-07 02:20:00,3.43194,3.43194,3.42276,3.43155,4520000.0
2008-05-07 02:21:00,3.42921,3.42921,3.42003,3.42003,1130000.0
2008-05-07 02:22:00,3.42288,3.43333,3.42288,3.43115,5630000.0
2008-05-07 02:23:00,3.42711,3.43023,3.4192,3.43023,4530000.0
2008-05-07 02:24:00,3.43172,3.43317,3.42258,3.42299,3400000.0
2008-05-07 02:25:00,3.43043,3.43043,3.41948,3.42566,11310000.0
2008-05-07 02:27:00,3.42438,3.43112,3.42438,3.43037,3390000.0
2008-05-07 02:28:00,3.43065,3.43172,3.42217,3.43122,5270000.0
2008-05-07 02:29:00,3.42746,3.43439,3.42742,3.43102,5280000.0
2008-05-07 02:30:00,3.42635,3.43772,3.42635,3.43304,12770000.0
2008-05-07 02:31:00,3.42471,3.42937,3.41014,3.42585,6760000.0
2008-05-07 02:32:00,3.42781,3.4324,3.42506,3.43091,7140000.0
2008-05-07 02:33:00,3.42342,3.431,3.42061,3.431,4140000.0
2008-05-07 02:34:00,3.43064,3.43064,3.42323,3.42472,6770000.0
2008-05-07 02:35:00,3.42769,3.42769,3.41167,3.41167,7520000.0
2008-05-07 02:36:00,3.43004,3.43022,3.42277,3.43022,4510000.0
2008-05-07 02:37:00,3.42892,3.43029,3.42536,3.42587,5270000.0
2008-05-07 02:38:00,3.42772,3.42929,3.41797,3.42929,7530000.0
2008-05-07 02:39:00,3.43052,3.43052,3.42075,3.42684,6390000.0
2008-05-07 02:40:00,3.42589,3.43038,3.42423,3.42934,5260000.0
2008-05-07 02:41:00,3.42851,3.43275,3.42231,3.42231,7920000.0
2008-05-07 02:42:00,3.4212,3.42889,3.4212,3.42485,4510000.0
2008-05-07 02:43:00,3.43052,3.43052,3.4264,3.42715,4880000.0
2008-05-07 02:44:00,3.42701,3.43156,3.41898,3.43156,5650000.0
2008-05-07 02:45:00,3.43039,3.43548,3.42542,3.43007,9390000.0
2008-05-07 02:47:00,3.4235,3.43448,3.4235,3.42697,5630000.0
2008-05-07 02:48:00,3.42741,3.43234,3.42133,3.43117,6010000.0
2008-05-07 02:49:00,3.42752,3.43122,3.42058,3.43122,10520000.0
2008-05-07 02:50:00,3.43123,3.43123,3.42491,3.4302,4890000.0
2008-05-07 02:51:00,3.41565,3.42675,3.41388,3.42392,10150000.0
2008-05-07 02:53:00,3.42244,3.43336,3.42244,3.42626,5650000.0
2008-05-07 02:54:00,3.4251,3.43189,3.4251,3.42962,2270000.0
2008-05-07 02:55:00,3.42139,3.42912,3.41059,3.42862,4160000.0
2008-05-07 02:56:00,3.42762,3.43292,3.42245,3.42257,3020000.0
2008-05-07 02:57:00,3.42663,3.4318,3.42248,3.43072,5290000.0
2008-05-07 02:58:00,3.42694,3.43367,3.42319,3.43243,3020000.0
2008-05-07 02:59:00,3.42603,3.4308,3.42165,3.42625,8640000.0
2008-05-07 03:00:00,3.42678,3.42935,3.41364,3.41364,2640000.0
2008-05-07 03:01:00,3.42508,3.42796,3.4205,3.42386,4150000.0
2008-05-07 03:02:00,3.42099,3.4308,3.42085,3.42564,5650000.0
2008-05-07 03:03:00,3.43124,3.43181,3.42754,3.4311,3760000.0
2008-05-07 03:04:00,3.42144,3.43093,3.42081,3.43077,6770000.0
2008-05-07 03:05:00,3.42615,3.43235,3.42615,3.43174,3390000.0
2008-05-07 03:06:00,3.42593,3.42973,3.42069,3.42529,3770000.0
2008-05-07 03:07:00,3.4295,3.431,3.42171,3.42574,3400000.0
2008-05-07 03:09:00,3.42568,3.43125,3.42568,3.42756,4520000.0
2008-05-07 03:10:00,3.42975,3.42975,3.41209,3.41209,7920000.0
2008-05-07 03:11:00,3.42751,3.4368,3.42441,3.42441,7910000.0
2008-05-07 03:12:00,3.42202,3.42973,3.42135,3.42641,4130000.0
2008-05-07 03:13:00,3.42955,3.43127,3.42406,3.42406,7150000.0
2008-05-07 03:14:00,3.43009,3.43182,3.42256,3.42895,5270000.0
2008-05-07 03:15:00,3.43246,3.43246,3.42369,3.42746,5650000.0
2008-05-07 03:16:00,3.43081,3.43081,3.42201,3.42595,5260000.0
2008-05-07 03:17:00,3.43083,3.43123,3.42445,3.42597,7180000.0
2008-05-07 03:18:00,3.42986,3.43046,3.42022,3.42076,5640000.0
2008-05-07 03:19:00,3.42914,3.42995,3.42009,3.42357,8280000.0
2008-05-07 03:20:00,3.42031,3.4305,3.42031,3.4305,4510000.0
2008-05-07 03:22:00,3.42516,3.43019,3.41489,3.41489,12430000.0
2008-05-07 03:23:00,3.4274,3.4343,3.42522,3.43069,7140000.0
2008-05-07 03:24:00,3.43086,3.43105,3.42572,3.43101,5290000.0
2008-05-07 03:25:00,3.43083,3.43101,3.42937,3.42989,3380000.0
2008-05-07 03:26:00,3.43102,3.43102,3.42562,3.43017,3390000.0
2008-05-07 03:27:00,3.42976,3.42977,3.42152,3.42152,3750000.0
2008-05-07 03:28:00,3.41944,3.42787,3.41501,3.41501,6030000.0
2008-05-07 03:29:00,3.42716,3.43327,3.42351,3.42696,13180000.0
2008-05-07 03:30:00,3.42688,3.43057,3.41758,3.42023,8290000.0
2008-05-07 03:31:00,3.42929,3.42929,3.41392,3.42472,13190000.0
2008-05-07 03:32:00,3.42782,3.42782,3.41016,3.42253,7160000.0
2008-05-07 03:33:00,3.42533,3.43139,3.42257,3.43072,8660000.0
2008-05-07 03:34:00,3.42126,3.42959,3.41215,3.42959,6410000.0
2008-05-07 03:35:00,3.42853,3.42853,3.40703,3.40703,4910000.0
2008-05-07 03:36:00,3.42522,3.42616,3.41799,3.42456,4890000.0
2008-05-07 03:37:00,3.43072,3.43072,3.42345,3.42693,5260000.0
2008-05-07 03:38:00,3.42472,3.428,3.41051,3.42495,8290000.0
2008-05-07 03:39:00,3.42936,3.4325,3.42668,3.43013,5270000.0
2008-05-07 03:40:00,3.43112,3.43128,3.42969,3.43037,2270000.0
2008-05-07 03:41:00,3.41452,3.41536,3.40978,3.41188,2640000.0
2008-05-07 03:42:00,3.43012,3.43177,3.42288,3.43004,4510000.0
2008-05-07 03:43:00,3.42883,3.42883,3.40837,3.41651,5270000.0
2008-05-07 03:44:00,3.42964,3.43034,3.42168,3.42948,8270000.0
2008-05-07 03:45:00,3.42987,3.43349,3.42407,3.42768,7160000.0
2008-05-07 03:46:00,3.42015,3.42636,3.40891,3.42375,6040000.0
2008-05-07 03:47:00,3.42591,3.43148,3.42131,3.42578,4530000.0
2008-05-07 03:48:00,3.42754,3.42822,3.41278,3.42822,6790000.0
2008-05-07 03:49:00,3.42244,3.43264,3.42244,3.42654,7900000.0
2008-05-07 03:50:00,3.42848,3.42848,3.41093,3.42751,8670000.0
2008-05-07 03:51:00,3.42536,3.42905,3.41805,3.42905,11660000.0
2008-05-07 03:52:00,3.42205,3.42984,3.4175,3.42984,6000000.0
2008-05-07 03:53:00,3.43102,3.43102,3.42558,3.42562,7910000.0
2008-05-07 03:54:00,3.42992,3.4308,3.42408,3.42939,2640000.0
2008-05-07 03:55:00,3.43109,3.43118,3.42669,3.42669,1880000.0
2008-05-07 03:56:00,3.43066,3.43066,3.41465,3.42685,6030000.0
2008-05-07 03:57:00,3.4299,3.43239,3.4261,3.43239,3020000.0
2008-05-07 03:58:00,3.41554,3.42647,3.41085,3.41935,6040000.0
2008-05-07 03:59:00,3.42621,3.43131,3.42499,3.43131,7910000.0
2008-05-07 04:00:00,3.42943,3.42943,3.41792,3.423,3010000.0
2008-05-07 04:01:00,3.42172,3.43041,3.42172,3.43041,1130000.0
2008-05-07 04:02:00,3.43002,3.43009,3.41297,3.42217,3780000.0
2008-05-07 04:03:00,3.4311,3.4311,3.42313,3.42908,5640000.0
2008-05-07 04:04:00,3.42076,3.42921,3.41252,3.42556,4150000.0
2008-05-07 04:05:00,3.43147,3.43147,3.42277,3.43081,3020000.0
2008-05-07 04:06:00,3.42996,3.4312,3.42253,3.43044,4520000.0
2008-05-07 04:07:00,3.42645,3.42973,3.408,3.42654,6760000.0
2008-05-07 04:08:00,3.43034,3.43108,3.42204,3.4306,5260000.0
2008-05-07 04:09:00,3.42755,3.43333,3.42352,3.42755,7150000.0
2008-05-07 04:10:00,3.42158,3.43105,3.42131,3.43054,5640000.0
2008-05-07 04:11:00,3.42955,3.42955,3.41193,3.41193,2640000.0
2008-05-07 04:12:00,3.42906,3.43021,3.42366,3.42615,6400000.0
2008-05-07 04:13:00,3.42,3.43258,3.42,3.42687,3020000.0
2008-05-07 04:14:00,3.4259,3.43079,3.42186,3.42586,8660000.0
2008-05-07 04:15:00,3.42533,3.43078,3.42116,3.42628,4890000.0
2008-05-07 04:16:00,3.4304,3.4304,3.40882,3.42463,4920000.0
2008-05-07 04:17:00,3.42223,3.43059,3.42223,3.42674,4140000.0
2008-05-07 04:18:00,3.4256,3.43117,3.4256,3.42863,4140000.0
2008-05-07 04:19:00,3.42867,3.42943,3.41948,3.42544,5260000.0
2008-05-07 04:20:00,3.43052,3.43052,3.4236,3.4236,3380000.0
2008-05-07 04:21:00,3.43,3.43164,3.42684,3.43138,4140000.0
2008-05-07 04:22:00,3.4301,3.4301,3.41149,3.42323,6380000.0
2008-05-07 04:23:00,3.43031,3.43225,3.42515,3.42708,4150000.0
2008-05-07 04:24:00,3.42614,3.43214,3.42614,3.42729,4890000.0
2008-05-07 04:25:00,3.43184,3.43293,3.42674,3.42674,5260000.0
2008-05-07 04:26:00,3.42565,3.43122,3.42192,3.43122,4150000.0
2008-05-07 04:27:00,3.42407,3.42407,3.41643,3.41738,2640000.0
2008-05-07 04:28:00,3.42492,3.42861,3.41944,3.42513,12420000.0
2008-05-07 04:29:00,3.42675,3.43331,3.42363,3.4269,7530000.0
2008-05-07 04:30:00,3.43104,3.43171,3.42193,3.42193,3010000.0
2008-05-07 04:31:00,3.42479,3.42479,3.40726,3.40726,2640000.0
2008-05-07 04:32:00,3.4196,3.42823,3.41829,3.42015,3780000.0
2008-05-07 04:33:00,3.42937,3.43061,3.42164,3.43061,5270000.0
2008-05-07 04:34:00,3.4305,3.43117,3.42436,3.42942,4520000.0
2008-05-07 04:35:00,3.42619,3.42619,3.41197,3.4245,3400000.0
2008-05-07 04:36:00,3.42909,3.43063,3.42441,3.42939,4890000.0
2008-05-07 04:37:00,3.42556,3.431,3.42556,3.43095,4880000.0
2008-05-07 04:38:00,3.42985,3.43101,3.42003,3.42157,3030000.0
2008-05-07 04:39:00,3.41293,3.43039,3.41293,3.43039,4150000.0
2008-05-07 04:40:00,3.42982,3.43018,3.42635,3.4298,4150000.0
2008-05-07 04:41:00,3.42573,3.42573,3.42573,3.42573,750000.0
2008-05-07 04:42:00,3.42615,3.43162,3.42232,3.42998,3400000.0
2008-05-07 04:43:00,3.41122,3.41122,3.40578,3.41061,6030000.0
2008-05-07 04:44:00,3.41964,3.4275,3.41964,3.42498,7520000.0
2008-05-07 04:45:00,3.4302,3.43217,3.4302,3.4312,1140000.0
2008-05-07 04:46:00,3.42512,3.42972,3.42506,3.42873,4140000.0
2008-05-07 04:47:00,3.42822,3.43155,3.42176,3.42989,3410000.0
2008-05-07 04:48:00,3.4294,3.43088,3.4294,3.43005,3760000.0
2008-05-07 04:49:00,3.42975,3.43079,3.42099,3.42831,7160000.0
2008-05-07 04:50:00,3.42134,3.42977,3.42134,3.42977,2630000.0
2008-05-07 04:51:00,3.42388,3.42388,3.41318,3.41318,3390000.0
2008-05-07 04:52:00,3.42313,3.43637,3.42313,3.43227,10520000.0
2008-05-07 04:53:00,3.42543,3.43072,3.42543,3.43066,6030000.0
2008-05-07 04:54:00,3.43089,3.43089,3.42051,3.42629,12440000.0
2008-05-07 04:55:00,3.42623,3.42917,3.41493,3.42917,4160000.0
2008-05-07 04:56:00,3.43101,3.43101,3.4225,3.42997,4160000.0
2008-05-07 04:58:00,3.4247,3.42943,3.4247,3.42938,3390000.0
2008-05-07 04:59:00,3.42553,3.42883,3.41165,3.41446,9040000.0
2008-05-07 05:00:00,3.42917,3.43236,3.42657,3.43009,2270000.0
2008-05-07 05:01:00,3.42145,3.42906,3.41048,3.41264,3770000.0
2008-05-07 05:02:00,3.42927,3.42927,3.42448,3.4268,3400000.0
2008-05-07 05:03:00,3.42573,3.42952,3.42546,3.4292,3760000.0
2008-05-07 05:04:00,3.42463,3.42961,3.41206,3.42961,7910000.0
2008-05-07 05:06:00,3.42642,3.42815,3.41209,3.42815,4140000.0
2008-05-07 05:07:00,3.43078,3.43078,3.42707,3.42707,1140000.0
2008-05-07 05:08:00,3.40807,3.41117,3.40807,3.41117,1130000.0
2008-05-07 05:09:00,3.42702,3.43273,3.42223,3.42223,7180000.0
2008-05-07 05:10:00,3.42479,3.43018,3.41826,3.43018,4890000.0
2008-05-07 05:11:00,3.42662,3.43,3.41984,3.42978,5270000.0
2008-05-07 05:13:00,3.43012,3.43112,3.42569,3.43112,3020000.0
2008-05-07 05:14:00,3.42495,3.43062,3.41974,3.43062,9790000.0
2008-05-07 05:15:00,3.43207,3.43241,3.42405,3.42405,3010000.0
2008-05-07 05:16:00,3.41258,3.4271,3.41258,3.42513,3760000.0
2008-05-07 05:17:00,3.43031,3.43031,3.41059,3.41059,4890000.0
2008-05-07 05:18:00,3.42129,3.42861,3.40841,3.41299,5250000.0
2008-05-07 05:19:00,3.42475,3.43465,3.423,3.43099,6390000.0
2008-05-07 05:20:00,3.42254,3.42504,3.41047,3.42331,6400000.0
2008-05-07 05:21:00,3.42752,3.42816,3.41338,3.41786,4890000.0
2008-05-07 05:22:00,3.43135,3.43135,3.4256,3.42647,7900000.0
2008-05-07 05:23:00,3.42517,3.43039,3.41637,3.43039,4520000.0
2008-05-07 05:24:00,3.43035,3.43124,3.42419,3.42419,3750000.0
2008-05-07 05:25:00,3.42276,3.42889,3.41496,3.42889,5640000.0
2008-05-07 05:27:00,3.42709,3.42778,3.41196,3.42778,6400000.0
2008-05-07 05:28:00,3.42454,3.43098,3.41866,3.43002,7520000.0
2008-05-07 05:29:00,3.42243,3.42672,3.41272,3.42427,13540000.0
2008-05-07 05:30:00,3.43093,3.43289,3.42856,3.43022,4140000.0
2008-05-07 05:31:00,3.42068,3.42981,3.41373,3.41373,6390000.0
2008-05-07 05:32:00,3.42556,3.43059,3.42128,3.42962,6770000.0
2008-05-07 05:33:00,3.42995,3.43277,3.42555,3.42762,4520000.0
2008-05-07 05:34:00,3.40903,3.41392,3.40902,3.41289,4140000.0
2008-05-07 05:36:00,3.42897,3.42897,3.41013,3.41013,3390000.0
2008-05-07 05:37:00,3.43074,3.43074,3.42531,3.42533,6030000.0
2008-05-07 05:38:00,3.42718,3.43447,3.42718,3.43049,5650000.0
2008-05-07 05:39:00,3.42817,3.42817,3.41421,3.42752,4520000.0
2008-05-07 05:40:00,3.42928,3.43058,3.41865,3.42627,13540000.0
2008-05-07 05:41:00,3.42443,3.42897,3.41967,3.42652,4530000.0
2008-05-07 05:42:00,3.43079,3.43108,3.42441,3.42995,5260000.0
2008-05-07 05:43:00,3.42307,3.42808,3.41404,3.42808,4520000.0
2008-05-07 05:44:00,3.42672,3.43092,3.42152,3.42649,10920000.0
2008-05-07 05:45:00,3.42984,3.4324,3.42731,3.43004,3390000.0
2008-05-07 05:46:00,3.42626,3.43006,3.42053,3.43006,10170000.0
2008-05-07 05:47:00,3.43095,3.43095,3.41496,3.42012,4510000.0
2008-05-07 05:48:00,3.4305,3.43174,3.42772,3.42888,2270000.0
2008-05-07 05:49:00,3.42806,3.42821,3.41242,3.42821,9030000.0
2008-05-07 05:50:00,3.4296,3.4298,3.42632,3.42636,4880000.0
2008-05-07 05:51:00,3.42582,3.42961,3.42582,3.42961,1510000.0
2008-05-07 05:52:00,3.42799,3.4326,3.42709,3.43172,3390000.0
2008-05-07 05:53:00,3.42298,3.43002,3.4179,3.42903,4890000.0
2008-05-07 05:54:00,3.4269,3.4269,3.41364,3.41727,2640000.0
2008-05-07 05:55:00,3.43117,3.43117,3.42575,3.43095,3390000.0
2008-05-07 05:56:00,3.42852,3.42852,3.41302,3.42373,4150000.0
2008-05-07 05:57:00,3.42939,3.4307,3.42092,3.42922,6030000.0
2008-05-07 05:58:00,3.43078,3.43078,3.41473,3.42673,4150000.0
2008-05-07 05:59:00,3.42493,3.42795,3.42023,3.42474,10540000.0
2008-05-07 06:00:00,3.43201,3.43201,3.4207,3.42534,6780000.0
2008-05-07 06:01:00,3.42491,3.42911,3.40798,3.41157,12790000.0
2008-05-07 06:04:00,3.42798,3.42798,3.41013,3.41967,7140000.0
2008-05-07 06:05:00,3.41977,3.43011,3.41665,3.43011,5660000.0
2008-05-07 06:06:00,3.4224,3.42408,3.41761,3.42408,4130000.0
2008-05-07 06:07:00,3.4215,3.4301,3.42126,3.4301,5290000.0
2008-05-07 06:08:00,3.42699,3.43213,3.41328,3.43001,6400000.0
2008-05-07 06:09:00,3.425,3.4328,3.42389,3.42389,7520000.0
2008-05-07 06:10:00,3.43067,3.43067,3.41637,3.41665,2650000.0
2008-05-07 06:12:00,3.42532,3.42829,3.42532,3.42829,1130000.0
2008-05-07 06:13:00,3.41327,3.42905,3.41327,3.42622,3390000.0
2008-05-07 06:14:00,3.42439,3.42508,3.41244,3.41244,7160000.0
2008-05-07 06:15:00,3.42802,3.43167,3.42802,3.43167,1500000.0
2008-05-07 06:16:00,3.42439,3.42891,3.41267,3.41267,5260000.0
2008-05-07 06:17:00,3.42668,3.42982,3.41974,3.42982,6390000.0
2008-05-07 06:18:00,3.42537,3.42864,3.41157,3.41157,2270000.0
2008-05-07 06:19:00,3.42686,3.43155,3.42246,3.43155,2260000.0
2008-05-07 06:20:00,3.43044,3.43096,3.42417,3.43096,3030000.0
2008-05-07 06:21:00,3.41896,3.42433,3.41483,3.42429,4150000.0
2008-05-07 06:23:00,3.42422,3.42422,3.41342,3.41342,1880000.0
2008-05-07 06:24:00,3.42007,3.42722,3.41863,3.42464,5660000.0
2008-05-07 06:25:00,3.4302,3.4302,3.42404,3.4256,3770000.0
2008-05-07 06:27:00,3.43172,3.43228,3.42528,3.42741,1890000.0
2008-05-07 06:28:00,3.43033,3.43135,3.42177,3.43023,5650000.0
2008-05-07 06:30:00,3.43183,3.43191,3.43183,3.43191,1500000.0
2008-05-07 06:31:00,3.41864,3.42477,3.41864,3.42477,2250000.0
2008-05-07 06:32:00,3.42116,3.42547,3.42116,3.42547,2250000.0
2008-05-07 06:33:00,3.43046,3.43088,3.42719,3.42719,1510000.0
2008-05-07 06:34:00,3.4167,3.42817,3.41333,3.4199,5250000.0
2008-05-07 06:35:00,3.41143,3.42693,3.41143,3.42693,3770000.0
2008-05-07 06:36:00,3.43017,3.43017,3.42186,3.42909,2630000.0
2008-05-07 06:37:00,3.42102,3.42723,3.41497,3.42106,4520000.0
2008-05-07 06:38:00,3.42561,3.42894,3.41552,3.42742,8250000.0
2008-05-07 06:39:00,3.42203,3.42324,3.41194,3.41194,4890000.0
2008-05-07 06:40:00,3.43068,3.43068,3.42092,3.42659,4500000.0
2008-05-07 06:41:00,3.42458,3.43099,3.42007,3.43099,2260000.0
2008-05-07 06:42:00,3.42958,3.43101,3.42958,3.43017,3010000.0
2008-05-07 06:43:00,3.43077,3.43077,3.41999,3.42838,3010000.0
2008-05-07 06:44:00,3.43098,3.43098,3.4211,3.43011,6770000.0
2008-05-07 06:45:00,3.43134,3.43134,3.42551,3.42551,2630000.0
2008-05-07 06:46:00,3.4237,3.42484,3.41433,3.41433,2630000.0
2008-05-07 06:47:00,3.42996,3.42996,3.4232,3.42346,3390000.0
2008-05-07 06:48:00,3.42971,3.42971,3.41958,3.42084,5630000.0
2008-05-07 06:49:00,3.43083,3.43083,3.42124,3.43006,5250000.0
2008-05-07 06:50:00,3.42894,3.43062,3.42051,3.43012,5630000.0
2008-05-07 06:51:00,3.42161,3.42784,3.41316,3.42066,7130000.0
2008-05-07 06:54:00,3.42036,3.42805,3.42036,3.42052,1880000.0
2008-05-07 06:55:00,3.40527,3.42738,3.40527,3.42738,4510000.0
2008-05-07 06:57:00,3.43118,3.43118,3.42229,3.42996,4910000.0
2008-05-07 06:58:00,3.42185,3.43092,3.42185,3.43017,4510000.0
2008-05-07 06:59:00,3.43028,3.43028,3.41927,3.42907,7520000.0
2008-05-07 07:00:00,3.43001,3.43001,3.41871,3.4259,2270000.0
2008-05-07 07:01:00,3.4252,3.42923,3.41644,3.41644,4890000.0
2008-05-07 07:02:00,3.41493,3.41493,3.40918,3.40978,6770000.0
2008-05-07 07:03:00,3.42959,3.43041,3.42142,3.43041,2260000.0
2008-05-07 07:04:00,3.42547,3.42547,3.41625,3.41992,6020000.0
2008-05-07 07:05:00,3.42131,3.4288,3.41623,3.42642,4520000.0
2008-05-07 07:06:00,3.42888,3.42985,3.42284,3.42802,4140000.0
2008-05-07 07:08:00,3.4311,3.4311,3.40743,3.40743,4880000.0
2008-05-07 07:09:00,3.42191,3.42755,3.413,3.42755,2640000.0
2008-05-07 07:10:00,3.42731,3.42911,3.41961,3.42911,6400000.0
2008-05-07 07:11:00,3.43092,3.43092,3.41599,3.42894,5640000.0
2008-05-07 07:12:00,3.42172,3.43012,3.41238,3.42913,4880000.0
2008-05-07 07:13:00,3.42989,3.43128,3.42053,3.42507,6390000.0
2008-05-07 07:14:00,3.40686,3.4255,3.40686,3.42285,8630000.0
2008-05-07 07:15:00,3.42651,3.43126,3.41306,3.42583,6010000.0
2008-05-07 07:16:00,3.43149,3.4319,3.42212,3.42788,5650000.0
2008-05-07 07:17:00,3.42652,3.43033,3.41881,3.43013,4510000.0
2008-05-07 07:18:00,3.42991,3.43097,3.42154,3.42718,3010000.0
2008-05-07 07:19:00,3.42527,3.42803,3.41631,3.42803,4890000.0
2008-05-07 07:20:00,3.43106,3.43156,3.4261,3.42646,3400000.0
2008-05-07 07:21:00,3.42037,3.42508,3.41678,3.42389,3380000.0
2008-05-07 07:22:00,3.42361,3.4295,3.42361,3.42884,5650000.0
2008-05-07 07:23:00,3.43057,3.43057,3.41743,3.41743,6770000.0
2008-05-07 07:24:00,3.42792,3.43151,3.4275,3.4314,3750000.0
2008-05-07 07:25:00,3.42952,3.43212,3.42214,3.43075,4890000.0
2008-05-07 07:26:00,3.42572,3.4318,3.41736,3.4278,5630000.0
2008-05-07 07:27:00,3.43091,3.4311,3.42108,3.43011,6770000.0
2008-05-07 07:28:00,3.4224,3.4296,3.41711,3.4227,5260000.0
2008-05-07 07:29:00,3.42833,3.4296,3.42542,3.42766,7510000.0
2008-05-07 07:30:00,3.43129,3.43129,3.4241,3.42973,4130000.0
2008-05-07 07:31:00,3.42591,3.42997,3.42279,3.42997,4510000.0
2008-05-07 07:32:00,3.42828,3.43074,3.42828,3.43074,1510000.0
2008-05-07 07:33:00,3.41148,3.42903,3.41148,3.42903,11280000.0
2008-05-07 07:34:00,3.42486,3.42967,3.42207,3.42395,5260000.0
2008-05-07 07:35:00,3.43032,3.43057,3.42059,3.42551,7130000.0
2008-05-07 07:36:00,3.42466,3.42963,3.41278,3.42842,7880000.0
2008-05-07 07:37:00,3.42983,3.43214,3.42567,3.42602,6770000.0
2008-05-07 07:38:00,3.42827,3.42827,3.41542,3.42581,4890000.0
2008-05-07 07:39:00,3.42961,3.43185,3.42547,3.42665,5640000.0
2008-05-07 07:40:00,3.42481,3.43062,3.42074,3.43062,5270000.0
2008-05-07 07:41:00,3.42552,3.42974,3.41188,3.42549,6390000.0
2008-05-07 07:42:00,3.42857,3.42954,3.42643,3.42643,3750000.0
2008-05-07 07:43:00,3.42938,3.43081,3.42137,3.42965,7140000.0
2008-05-07 07:44:00,3.42428,3.42767,3.41353,3.42767,7510000.0
2008-05-07 07:45:00,3.42617,3.43171,3.42245,3.43024,5270000.0
2008-05-07 07:46:00,3.43071,3.43071,3.42376,3.42758,7510000.0
2008-05-07 07:47:00,3.42594,3.42956,3.41773,3.42956,5260000.0
2008-05-07 07:48:00,3.4229,3.42708,3.41345,3.42367,6020000.0
2008-05-07 07:49:00,3.43006,3.43007,3.42477,3.42477,3380000.0
2008-05-07 07:50:00,3.43073,3.43203,3.42513,3.4259,4520000.0
2008-05-07 07:51:00,3.42867,3.43097,3.42459,3.42459,5630000.0
2008-05-07 07:52:00,3.41894,3.43137,3.41894,3.43005,7140000.0
2008-05-07 07:53:00,3.42511,3.43236,3.4235,3.4307,5630000.0
2008-05-07 07:54:00,3.42688,3.43031,3.40966,3.42418,6770000.0
2008-05-07 07:55:00,3.42676,3.43242,3.42301,3.43221,6390000.0
2008-05-07 07:56:00,3.42768,3.43489,3.42368,3.42863,5630000.0
2008-05-07 07:57:00,3.42478,3.43071,3.42052,3.43071,5270000.0
2008-05-07 07:58:00,3.43101,3.43181,3.42794,3.42794,6030000.0
2008-05-07 07:59:00,3.42707,3.43236,3.42299,3.43199,6390000.0
2008-05-07 08:00:00,3.43117,3.43217,3.4143,3.42227,5640000.0
2008-05-07 08:01:00,3.431,3.431,3.42115,3.43037,5250000.0
2008-05-07 08:02:00,3.42998,3.4308,3.42849,3.43057,4150000.0
2008-05-07 08:03:00,3.43178,3.43304,3.42162,3.42546,7510000.0
2008-05-07 08:04:00,3.4269,3.43112,3.42217,3.43112,5260000.0
2008-05-07 08:05:00,3.43141,3.43263,3.42598,3.43082,7880000.0
2008-05-07 08:06:00,3.43081,3.43282,3.42782,3.43282,5260000.0
2008-05-07 08:07:00,3.43129,3.43589,3.42707,3.42861,6390000.0
2008-05-07 08:08:00,3.43242,3.43263,3.42272,3.43263,5640000.0
2008-05-07 08:09:00,3.43063,3.43063,3.42533,3.42628,3760000.0
2008-05-07 08:10:00,3.43267,3.4334,3.42733,3.42802,6010000.0
2008-05-07 08:11:00,3.43235,3.43421,3.42835,3.43069,7510000.0
2008-05-07 08:12:00,3.43036,3.43265,3.42545,3.43086,6020000.0
2008-05-07 08:13:00,3.42909,3.43333,3.42219,3.42695,6770000.0
2008-05-07 08:14:00,3.42721,3.43316,3.42498,3.42575,9380000.0
2008-05-07 08:15:00,3.42737,3.42737,3.41216,3.42405,4520000.0
2008-05-07 08:16:00,3.42214,3.43232,3.42214,3.43044,3390000.0
2008-05-07 08:17:00,3.43193,3.43193,3.42654,3.42964,3380000.0
2008-05-07 08:18:00,3.42707,3.42926,3.42174,3.42174,3010000.0
2008-05-07 08:19:00,3.43045,3.43177,3.42555,3.42555,4880000.0
2008-05-07 08:20:00,3.42801,3.4327,3.42204,3.43115,4510000.0
2008-05-07 08:21:00,3.4263,3.43387,3.42344,3.43233,3380000.0
2008-05-07 08:22:00,3.4289,3.43208,3.42538,3.42538,3750000.0
2008-05-07 08:23:00,3.43263,3.43572,3.42765,3.43243,2650000.0
2008-05-07 08:24:00,3.42844,3.43444,3.42844,3.43444,1130000.0
2008-05-07 08:25:00,3.43226,3.43407,3.4248,3.42915,3760000.0
2008-05-07 08:26:00,3.43079,3.4321,3.42644,3.43111,4510000.0
2008-05-07 08:27:00,3.42773,3.43278,3.4213,3.43278,7880000.0
2008-05-07 08:28:00,3.43171,3.43385,3.42761,3.43385,3750000.0
2008-05-07 08:29:00,3.43115,3.4327,3.42605,3.43246,6390000.0
2008-05-07 08:30:00,3.43478,3.43478,3.42765,3.42952,4130000.0
2008-05-07 08:31:00,3.4324,3.43243,3.42574,3.42574,4890000.0
2008-05-07 08:32:00,3.42892,3.43176,3.42589,3.43176,4150000.0
2008-05-07 08:33:00,3.43193,3.43274,3.42115,3.4314,6760000.0
2008-05-07 08:34:00,3.43206,3.43416,3.42901,3.42901,6010000.0
2008-05-07 08:35:00,3.42458,3.43565,3.42357,3.43351,6030000.0
2008-05-07 08:36:00,3.40919,3.42817,3.40919,3.42522,3770000.0
2008-05-07 08:37:00,3.43357,3.4351,3.4248,3.43249,3770000.0
2008-05-07 08:38:00,3.43312,3.43323,3.42833,3.42833,5260000.0
2008-05-07 08:39:00,3.43259,3.43259,3.42678,3.42867,5260000.0
2008-05-07 08:40:00,3.43094,3.43433,3.42662,3.42998,7140000.0
2008-05-07 08:41:00,3.4269,3.43371,3.42482,3.43202,4890000.0
2008-05-07 08:42:00,3.43266,3.43309,3.42554,3.43306,6770000.0
2008-05-07 08:43:00,3.43208,3.43379,3.42685,3.43192,5630000.0
2008-05-07 08:44:00,3.42649,3.43152,3.42046,3.43152,6020000.0
2008-05-07 08:45:00,3.43486,3.43486,3.42402,3.43419,3390000.0
2008-05-07 08:46:00,3.43298,3.43328,3.4281,3.43133,7880000.0
2008-05-07 08:47:00,3.43312,3.43312,3.42387,3.42404,5640000.0
2008-05-07 08:48:00,3.43268,3.43377,3.42566,3.43161,5640000.0
2008-05-07 08:49:00,3.43243,3.43377,3.42848,3.43069,6020000.0
2008-05-07 08:50:00,3.43142,3.43316,3.42271,3.43292,4510000.0
2008-05-07 08:51:00,3.43008,3.43374,3.42289,3.42997,6400000.0
2008-05-07 08:52:00,3.43289,3.43293,3.42471,3.43284,6380000.0
2008-05-07 08:53:00,3.43344,3.43409,3.4283,3.43012,4890000.0
2008-05-07 08:54:00,3.42684,3.43389,3.42684,3.42779,4880000.0
2008-05-07 08:55:00,3.43229,3.43229,3.42167,3.42167,5250000.0
2008-05-07 08:56:00,3.42937,3.43363,3.42738,3.43363,7150000.0
2008-05-07 08:57:00,3.43455,3.43455,3.42671,3.42805,4500000.0
2008-05-07 08:58:00,3.42524,3.43483,3.42524,3.43483,7880000.0
2008-05-07 08:59:00,3.42501,3.42941,3.41548,3.42819,6380000.0
2008-05-07 09:00:00,3.42496,3.43384,3.42322,3.43243,7520000.0
2008-05-07 09:01:00,3.43055,3.43355,3.42425,3.43355,5640000.0
2008-05-07 09:02:00,3.42492,3.43401,3.42492,3.43396,4520000.0
2008-05-07 09:03:00,3.4331,3.4331,3.4281,3.42895,2640000.0
2008-05-07 09:04:00,3.42963,3.43425,3.42932,3.43289,4510000.0
2008-05-07 09:05:00,3.43233,3.43479,3.42731,3.43479,5260000.0
2008-05-07 09:06:00,3.43035,3.43482,3.42259,3.43425,9770000.0
2008-05-07 09:07:00,3.43041,3.43231,3.42285,3.42433,5260000.0
2008-05-07 09:08:00,3.4302,3.43423,3.42384,3.43344,6380000.0
2008-05-07 09:09:00,3.42706,3.43252,3.42491,3.43252,6760000.0
2008-05-07 09:10:00,3.43395,3.43395,3.42475,3.43216,9010000.0
2008-05-07 09:11:00,3.43351,3.4336,3.42421,3.42822,6410000.0
2008-05-07 09:12:00,3.42569,3.43313,3.42569,3.43049,4890000.0
2008-05-07 09:13:00,3.42727,3.4335,3.42296,3.4335,6770000.0
2008-05-07 09:14:00,3.42922,3.43468,3.42243,3.43235,14650000.0
2008-05-07 09:15:00,3.42866,3.43258,3.42327,3.42327,6380000.0
2008-05-07 09:16:00,3.43346,3.43396,3.42746,3.43396,5650000.0
2008-05-07 09:17:00,3.43455,3.43455,3.42932,3.43334,5260000.0
2008-05-07 09:18:00,3.42847,3.43359,3.42624,3.43272,6010000.0
2008-05-07 09:19:00,3.43163,3.43382,3.42967,3.43382,3400000.0
2008-05-07 09:20:00,3.43303,3.43303,3.42827,3.42827,5250000.0
2008-05-07 09:21:00,3.43269,3.43269,3.42513,3.43253,4890000.0
2008-05-07 09:22:00,3.42895,3.43468,3.42211,3.43272,6380000.0
2008-05-07 09:23:00,3.42693,3.43448,3.42693,3.43008,4880000.0
2008-05-07 09:24:00,3.42453,3.43333,3.42453,3.43143,5640000.0
2008-05-07 09:25:00,3.4314,3.43322,3.42511,3.42718,4880000.0
2008-05-07 09:26:00,3.4326,3.43403,3.42036,3.42313,6010000.0
2008-05-07 09:27:00,3.42654,3.43255,3.42455,3.43101,4140000.0
2008-05-07 09:28:00,3.42714,3.43168,3.42016,3.43168,4900000.0
2008-05-07 09:29:00,3.42835,3.43117,3.41874,3.42033,11650000.0
2008-05-07 09:30:00,3.43153,3.43153,3.42147,3.42378,4150000.0
2008-05-07 09:31:00,3.42562,3.43014,3.41814,3.43014,4900000.0
2008-05-07 09:32:00,3.42884,3.43023,3.42117,3.43023,7140000.0
2008-05-07 09:33:00,3.43022,3.43178,3.42069,3.43046,5630000.0
2008-05-07 09:34:00,3.42615,3.43112,3.42582,3.43111,5250000.0
2008-05-07 09:35:00,3.43119,3.43119,3.41754,3.42959,6030000.0
2008-05-07 09:36:00,3.4215,3.43008,3.41972,3.42437,5260000.0
2008-05-07 09:37:00,3.43126,3.43126,3.42481,3.43088,4140000.0
2008-05-07 09:38:00,3.4271,3.43086,3.41949,3.43086,3770000.0
2008-05-07 09:39:00,3.41996,3.42892,3.41654,3.41952,6390000.0
2008-05-07 09:40:00,3.42648,3.42706,3.41622,3.42706,4510000.0
2008-05-07 09:41:00,3.41829,3.4278,3.41829,3.42692,6760000.0
2008-05-07 09:42:00,3.42592,3.42708,3.41638,3.42708,7520000.0
2008-05-07 09:43:00,3.42673,3.42746,3.41769,3.42283,5640000.0
2008-05-07 09:44:00,3.42438,3.42876,3.42105,3.42876,11270000.0
2008-05-07 09:45:00,3.42156,3.42706,3.41605,3.42646,4130000.0
2008-05-07 09:46:00,3.42877,3.42877,3.41681,3.41898,6770000.0
2008-05-07 09:47:00,3.42605,3.43042,3.41846,3.42801,4520000.0
2008-05-07 09:48:00,3.42632,3.42632,3.42254,3.42413,3380000.0
2008-05-07 09:49:00,3.42512,3.42729,3.421,3.42689,7140000.0
2008-05-07 09:50:00,3.42128,3.4268,3.42122,3.42286,4880000.0
2008-05-07 09:51:00,3.42542,3.42725,3.42123,3.42459,4880000.0
2008-05-07 09:52:00,3.4274,3.4274,3.41937,3.41937,3390000.0
2008-05-07 09:53:00,3.42748,3.42748,3.4205,3.42557,4510000.0
2008-05-07 09:54:00,3.42311,3.425,3.41565,3.425,4140000.0
2008-05-07 09:55:00,3.42397,3.42584,3.42125,3.42208,4130000.0
2008-05-07 09:56:00,3.4233,3.4261,3.41709,3.42038,5270000.0
2008-05-07 09:57:00,3.41943,3.42586,3.41943,3.42479,4130000.0
2008-05-07 09:58:00,3.42157,3.42585,3.41644,3.41644,3390000.0
2008-05-07 09:59:00,3.42556,3.42609,3.41462,3.42609,9430000.0
2008-05-07 10:00:00,3.42442,3.42588,3.41673,3.42283,5260000.0
2008-05-07 10:01:00,3.42115,3.42515,3.42105,3.42515,4880000.0
2008-05-07 10:02:00,3.42633,3.42779,3.41705,3.42504,6400000.0
2008-05-07 10:03:00,3.42052,3.425,3.41364,3.42453,10150000.0
2008-05-07 10:04:00,3.42344,3.42393,3.41777,3.42165,5270000.0
2008-05-07 10:05:00,3.42434,3.42574,3.41933,3.42237,7510000.0
2008-05-07 10:06:00,3.42597,3.42653,3.41242,3.42478,6010000.0
2008-05-07 10:07:00,3.42721,3.42721,3.40722,3.41398,5260000.0
2008-05-07 10:08:00,3.42605,3.42796,3.42129,3.42664,7900000.0
2008-05-07 10:09:00,3.4206,3.42654,3.41586,3.42575,7510000.0
2008-05-07 10:10:00,3.41715,3.42755,3.4171,3.42755,6400000.0
2008-05-07 10:11:00,3.42519,3.42637,3.41589,3.42637,10530000.0
2008-05-07 10:12:00,3.42735,3.42792,3.41865,3.42412,7130000.0
2008-05-07 10:13:00,3.42545,3.42636,3.41915,3.42338,5640000.0
2008-05-07 10:14:00,3.42318,3.42623,3.41473,3.42623,11660000.0
2008-05-07 10:15:00,3.42445,3.42515,3.41733,3.42436,6760000.0
2008-05-07 10:16:00,3.42432,3.42512,3.41691,3.42512,4880000.0
2008-05-07 10:17:00,3.42145,3.42451,3.41691,3.42121,4900000.0
2008-05-07 10:18:00,3.42631,3.42657,3.41509,3.42099,6400000.0
2008-05-07 10:19:00,3.41719,3.42698,3.41719,3.42321,6390000.0
2008-05-07 10:20:00,3.42917,3.43269,3.42092,3.42479,10140000.0
2008-05-07 10:21:00,3.42692,3.42866,3.41834,3.42679,10150000.0
2008-05-07 10:22:00,3.42549,3.4278,3.41889,3.42305,5640000.0
2008-05-07 10:23:00,3.42697,3.42788,3.41736,3.41736,4880000.0
2008-05-07 10:24:00,3.42633,3.43028,3.41938,3.42789,6770000.0
2008-05-07 10:25:00,3.41715,3.42156,3.41652,3.41673,5270000.0
2008-05-07 10:26:00,3.42504,3.42537,3.41796,3.41981,6390000.0
2008-05-07 10:27:00,3.42593,3.42593,3.41535,3.42356,4520000.0
2008-05-07 10:28:00,3.4247,3.42567,3.41641,3.41698,6390000.0
2008-05-07 10:29:00,3.41981,3.42296,3.40408,3.42296,15430000.0
2008-05-07 10:30:00,3.42654,3.42654,3.41886,3.41886,7510000.0
2008-05-07 10:31:00,3.42339,3.43033,3.41821,3.42645,8650000.0
2008-05-07 10:32:00,3.42625,3.42625,3.41398,3.42617,4150000.0
2008-05-07 10:33:00,3.42264,3.42607,3.41762,3.42118,6000000.0
2008-05-07 10:34:00,3.41951,3.42419,3.4151,3.4151,7140000.0
2008-05-07 10:35:00,3.42245,3.42705,3.4202,3.4212,5630000.0
2008-05-07 10:36:00,3.42268,3.42709,3.42104,3.42281,6380000.0
2008-05-07 10:37:00,3.42688,3.42938,3.42303,3.42724,6770000.0
2008-05-07 10:38:00,3.42289,3.42587,3.42149,3.42362,6010000.0
2008-05-07 10:39:00,3.42016,3.4277,3.42016,3.42271,4890000.0
2008-05-07 10:40:00,3.4269,3.4269,3.41635,3.42601,5640000.0
2008-05-07 10:41:00,3.42258,3.42487,3.41579,3.42487,5630000.0
2008-05-07 10:42:00,3.42087,3.42584,3.41539,3.42032,6010000.0
2008-05-07 10:43:00,3.42262,3.4309,3.41883,3.42191,6760000.0
2008-05-07 10:44:00,3.42131,3.42433,3.41828,3.42199,4900000.0
2008-05-07 10:45:00,3.42551,3.42551,3.41848,3.42528,6760000.0
2008-05-07 10:46:00,3.42522,3.42522,3.41465,3.42364,4880000.0
2008-05-07 10:47:00,3.4199,3.4257,3.41856,3.4257,5250000.0
2008-05-07 10:48:00,3.42667,3.4277,3.41877,3.4213,5650000.0
2008-05-07 10:49:00,3.42097,3.42696,3.42032,3.42076,7140000.0
2008-05-07 10:50:00,3.42074,3.42576,3.41971,3.42576,7140000.0
2008-05-07 10:51:00,3.42036,3.42457,3.41149,3.42217,5260000.0
2008-05-07 10:52:00,3.42351,3.42478,3.41937,3.42478,5260000.0
2008-05-07 10:53:00,3.41606,3.42649,3.41606,3.42539,4900000.0
2008-05-07 10:54:00,3.42099,3.42468,3.41497,3.42468,5630000.0
2008-05-07 10:55:00,3.42468,3.42499,3.42001,3.42471,8260000.0
2008-05-07 10:56:00,3.42182,3.42182,3.40627,3.41658,6770000.0
2008-05-07 10:57:00,3.41885,3.42495,3.41784,3.42495,5270000.0
2008-05-07 10:58:00,3.4239,3.4248,3.41872,3.4248,4880000.0
2008-05-07 10:59:00,3.42463,3.42509,3.4136,3.42509,5270000.0
2008-05-07 11:00:00,3.42031,3.42577,3.41392,3.41597,12420000.0
2008-05-07 11:01:00,3.42435,3.42552,3.41933,3.42552,6000000.0
2008-05-07 11:02:00,3.41601,3.42688,3.41601,3.42688,7140000.0
2008-05-07 11:03:00,3.41988,3.4237,3.41545,3.42027,6390000.0
2008-05-07 11:04:00,3.42038,3.42344,3.41447,3.42011,4880000.0
2008-05-07 11:05:00,3.42181,3.43086,3.41616,3.42399,6390000.0
2008-05-07 11:06:00,3.426,3.42644,3.416,3.42644,6390000.0
2008-05-07 11:07:00,3.41614,3.42678,3.41614,3.42104,5260000.0
2008-05-07 11:08:00,3.42473,3.42521,3.41533,3.42491,5640000.0
2008-05-07 11:09:00,3.42547,3.42628,3.41324,3.4208,5630000.0
2008-05-07 11:10:00,3.41971,3.42471,3.41467,3.42211,6380000.0
2008-05-07 11:11:00,3.42441,3.426,3.41372,3.42548,8250000.0
2008-05-07 11:12:00,3.42587,3.42587,3.4153,3.42503,6770000.0
2008-05-07 11:13:00,3.42241,3.42462,3.41846,3.42462,5630000.0
2008-05-07 11:14:00,3.42331,3.42573,3.41317,3.42386,11640000.0
2008-05-07 11:15:00,3.42065,3.42488,3.4191,3.42243,5260000.0
2008-05-07 11:16:00,3.41845,3.42532,3.41647,3.42329,5260000.0
2008-05-07 11:17:00,3.42438,3.42438,3.41487,3.41487,4140000.0
2008-05-07 11:18:00,3.42528,3.42651,3.41365,3.42165,4510000.0
2008-05-07 11:19:00,3.41989,3.42355,3.41723,3.42278,4140000.0
2008-05-07 11:20:00,3.4166,3.42583,3.40313,3.42583,5640000.0
2008-05-07 11:21:00,3.41803,3.42561,3.41803,3.42057,5260000.0
2008-05-07 11:22:00,3.42605,3.42709,3.42249,3.42709,6020000.0
2008-05-07 11:23:00,3.42648,3.42648,3.41868,3.42455,4510000.0
2008-05-07 11:24:00,3.4135,3.42399,3.4135,3.42399,5270000.0
2008-05-07 11:25:00,3.42176,3.42743,3.41806,3.42743,5270000.0
2008-05-07 11:26:00,3.4216,3.42528,3.42021,3.42517,4510000.0
2008-05-07 11:27:00,3.42537,3.42598,3.41919,3.42231,6770000.0
2008-05-07 11:28:00,3.42046,3.42605,3.417,3.42493,6390000.0
2008-05-07 11:29:00,3.42023,3.42677,3.42023,3.42345,9780000.0
2008-05-07 11:30:00,3.42689,3.42689,3.41785,3.42213,6010000.0
2008-05-07 11:31:00,3.41722,3.42845,3.41722,3.42825,4880000.0
2008-05-07 11:32:00,3.42616,3.42895,3.41977,3.42391,7510000.0
2008-05-07 11:33:00,3.42727,3.42892,3.41978,3.42766,6380000.0
2008-05-07 11:34:00,3.42047,3.42809,3.42047,3.42809,4140000.0
2008-05-07 11:35:00,3.42741,3.42741,3.41519,3.41797,7500000.0
2008-05-07 11:36:00,3.42641,3.42761,3.41465,3.42761,8630000.0
2008-05-07 11:37:00,3.42617,3.42617,3.41904,3.42178,6390000.0
2008-05-07 11:38:00,3.42539,3.42748,3.41679,3.42748,4890000.0
2008-05-07 11:39:00,3.42242,3.42705,3.42153,3.42705,4140000.0
2008-05-07 11:40:00,3.42103,3.42569,3.41748,3.41748,4140000.0
2008-05-07 11:41:00,3.42661,3.42661,3.4211,3.42646,5640000.0
2008-05-07 11:42:00,3.42558,3.42558,3.42179,3.42179,4510000.0
2008-05-07 11:43:00,3.42218,3.42576,3.41663,3.42379,7150000.0
2008-05-07 11:44:00,3.42285,3.4308,3.41987,3.42112,5260000.0
2008-05-07 11:45:00,3.42467,3.42659,3.42138,3.42594,4140000.0
2008-05-07 11:46:00,3.42235,3.4279,3.41874,3.42681,7880000.0
2008-05-07 11:47:00,3.41954,3.4271,3.41954,3.4271,4890000.0
2008-05-07 11:48:00,3.42623,3.42723,3.41807,3.42225,7140000.0
2008-05-07 11:49:00,3.42405,3.42702,3.41725,3.42702,4510000.0
2008-05-07 11:50:00,3.42582,3.42582,3.41491,3.42492,5270000.0
2008-05-07 11:51:00,3.42329,3.42519,3.41523,3.41523,7520000.0
2008-05-07 11:52:00,3.4253,3.42703,3.4191,3.42694,4510000.0
2008-05-07 11:53:00,3.42179,3.43108,3.42033,3.42033,7510000.0
2008-05-07 11:54:00,3.42668,3.42714,3.41717,3.42146,6770000.0
2008-05-07 11:55:00,3.42259,3.42873,3.41872,3.42474,5260000.0
2008-05-07 11:56:00,3.42363,3.42807,3.4201,3.42286,5250000.0
2008-05-07 11:57:00,3.41672,3.42604,3.41621,3.41989,5640000.0
2008-05-07 11:58:00,3.42394,3.42687,3.41796,3.42135,5640000.0
2008-05-07 11:59:00,3.42442,3.42647,3.41897,3.42358,9380000.0
2008-05-07 12:00:00,3.42089,3.42523,3.41933,3.42523,3400000.0
2008-05-07 12:01:00,3.42283,3.42718,3.4181,3.42364,7510000.0
2008-05-07 12:02:00,3.42478,3.42681,3.41602,3.42681,6770000.0
2008-05-07 12:03:00,3.42235,3.42599,3.41972,3.42599,4140000.0
2008-05-07 12:04:00,3.42761,3.42769,3.42046,3.42577,6380000.0
2008-05-07 12:05:00,3.42628,3.42634,3.41585,3.42319,6750000.0
2008-05-07 12:06:00,3.42143,3.42587,3.41633,3.41633,3770000.0
2008-05-07 12:07:00,3.41665,3.42713,3.41665,3.42136,5630000.0
2008-05-07 12:08:00,3.4212,3.42673,3.41429,3.42673,5250000.0
2008-05-07 12:09:00,3.42306,3.42943,3.41981,3.42868,4140000.0
2008-05-07 12:10:00,3.42329,3.42682,3.42056,3.42439,4510000.0
2008-05-07 12:11:00,3.42626,3.42626,3.41686,3.41686,3770000.0
2008-05-07 12:12:00,3.42486,3.42676,3.42187,3.42206,7510000.0
2008-05-07 12:13:00,3.4234,3.42466,3.41621,3.4208,4880000.0
2008-05-07 12:14:00,3.42744,3.42798,3.41792,3.42756,6390000.0
2008-05-07 12:15:00,3.42795,3.42847,3.42038,3.42706,10150000.0
2008-05-07 12:16:00,3.41876,3.42618,3.41876,3.42496,6760000.0
2008-05-07 12:17:00,3.42341,3.42587,3.42072,3.42104,5250000.0
2008-05-07 12:18:00,3.42485,3.42485,3.42005,3.4247,5640000.0
2008-05-07 12:19:00,3.42494,3.4252,3.41439,3.41859,4880000.0
2008-05-07 12:20:00,3.42396,3.42396,3.41533,3.41869,4520000.0
2008-05-07 12:21:00,3.42284,3.42443,3.41904,3.41904,7130000.0
2008-05-07 12:22:00,3.41524,3.42457,3.41524,3.42457,5260000.0
2008-05-07 12:23:00,3.41914,3.42468,3.41759,3.41942,5260000.0
2008-05-07 12:24:00,3.41889,3.4251,3.41255,3.4245,6400000.0
2008-05-07 12:25:00,3.42334,3.42334,3.41474,3.42053,8660000.0
2008-05-07 12:26:00,3.41809,3.42145,3.40525,3.40635,8270000.0
2008-05-07 12:27:00,3.42195,3.42195,3.41349,3.41908,5260000.0
2008-05-07 12:28:00,3.41854,3.41854,3.41005,3.41717,3380000.0
2008-05-07 12:29:00,3.41765,3.41852,3.41114,3.41852,4890000.0
2008-05-07 12:30:00,3.41788,3.41941,3.40532,3.4187,18780000.0
2008-05-07 12:31:00,3.41491,3.42113,3.41491,3.42113,6010000.0
2008-05-07 12:32:00,3.40875,3.41931,3.40875,3.41568,6760000.0
2008-05-07 12:33:00,3.41747,3.41923,3.40728,3.41761,4890000.0
2008-05-07 12:34:00,3.41556,3.42008,3.41323,3.42008,4880000.0
2008-05-07 12:35:00,3.4171,3.42189,3.41464,3.41869,4890000.0
2008-05-07 12:36:00,3.42031,3.42048,3.40688,3.41337,5250000.0
2008-05-07 12:37:00,3.42009,3.42062,3.40795,3.41698,7510000.0
2008-05-07 12:38:00,3.41505,3.419,3.41315,3.41646,4520000.0
2008-05-07 12:39:00,3.41226,3.42464,3.41226,3.42024,7140000.0
2008-05-07 12:40:00,3.41151,3.42011,3.41151,3.41885,6380000.0
2008-05-07 12:41:00,3.41553,3.41886,3.40839,3.41886,6380000.0
2008-05-07 12:42:00,3.41585,3.42122,3.41052,3.42106,8270000.0
2008-05-07 12:43:00,3.41902,3.42004,3.4139,3.4139,5640000.0
2008-05-07 12:44:00,3.4165,3.42131,3.41331,3.41851,4510000.0
2008-05-07 12:45:00,3.42018,3.42119,3.41104,3.41649,4890000.0
2008-05-07 12:46:00,3.41845,3.4203,3.40813,3.41952,5630000.0
2008-05-07 12:47:00,3.42059,3.42159,3.41683,3.41768,4880000.0
2008-05-07 12:48:00,3.40613,3.42032,3.40613,3.41636,5260000.0
2008-05-07 12:49:00,3.41225,3.42002,3.41081,3.41267,4510000.0
2008-05-07 12:50:00,3.42104,3.42243,3.41081,3.41739,4880000.0
2008-05-07 12:51:00,3.42113,3.42113,3.41579,3.41989,5630000.0
2008-05-07 12:52:00,3.41747,3.42056,3.41494,3.42056,5630000.0
2008-05-07 12:53:00,3.41698,3.4205,3.41067,3.4205,6760000.0
2008-05-07 12:54:00,3.41391,3.42027,3.40828,3.42027,5630000.0
2008-05-07 12:55:00,3.41616,3.4194,3.41473,3.41916,4890000.0
2008-05-07 12:56:00,3.41492,3.41976,3.4139,3.4158,6380000.0
2008-05-07 12:57:00,3.41002,3.42008,3.40859,3.42008,10510000.0
2008-05-07 12:58:00,3.41644,3.42029,3.41079,3.41079,6770000.0
2008-05-07 12:59:00,3.42098,3.42098,3.41061,3.41882,4890000.0
2008-05-07 13:00:00,3.41902,3.42004,3.41213,3.42004,7890000.0
2008-05-07 13:01:00,3.41806,3.42111,3.41037,3.42088,7890000.0
2008-05-07 13:02:00,3.41604,3.41836,3.40753,3.41832,5630000.0
2008-05-07 13:03:00,3.41747,3.42165,3.41131,3.42165,7890000.0
2008-05-07 13:04:00,3.42171,3.42171,3.4107,3.41762,4890000.0
2008-05-07 13:05:00,3.41583,3.42038,3.40937,3.42038,5640000.0
2008-05-07 13:06:00,3.41714,3.42106,3.41056,3.42019,5640000.0
2008-05-07 13:07:00,3.41741,3.4206,3.41472,3.4206,4880000.0
2008-05-07 13:08:00,3.41906,3.42066,3.41433,3.42034,5260000.0
2008-05-07 13:09:00,3.41652,3.42131,3.40988,3.42088,13520000.0
2008-05-07 13:10:00,3.42098,3.42183,3.4148,3.4215,5630000.0
2008-05-07 13:11:00,3.41983,3.42315,3.41363,3.42245,4510000.0
2008-05-07 13:12:00,3.42049,3.42049,3.40924,3.41538,7510000.0
2008-05-07 13:13:00,3.42021,3.4217,3.41084,3.4217,6390000.0
2008-05-07 13:14:00,3.42085,3.42085,3.40855,3.41641,9010000.0
2008-05-07 13:15:00,3.41662,3.4243,3.41543,3.4178,7520000.0
2008-05-07 13:16:00,3.41566,3.42193,3.4132,3.41752,4520000.0
2008-05-07 13:17:00,3.41855,3.42289,3.41708,3.4194,6390000.0
2008-05-07 13:18:00,3.41927,3.42106,3.4106,3.4205,6390000.0
2008-05-07 13:19:00,3.40888,3.41878,3.40871,3.41876,7140000.0
2008-05-07 13:20:00,3.41899,3.41899,3.41267,3.41761,5260000.0
2008-05-07 13:21:00,3.4204,3.42428,3.4126,3.4219,8250000.0
2008-05-07 13:22:00,3.42181,3.42228,3.413,3.41829,5640000.0
2008-05-07 13:23:00,3.41576,3.41997,3.41199,3.41608,6020000.0
2008-05-07 13:24:00,3.4158,3.422,3.41193,3.422,5250000.0
2008-05-07 13:25:00,3.42079,3.42206,3.41131,3.42206,6020000.0
2008-05-07 13:26:00,3.41997,3.42049,3.41267,3.41584,5640000.0
2008-05-07 13:27:00,3.42054,3.42054,3.41224,3.41224,3750000.0
2008-05-07 13:28:00,3.41772,3.42138,3.41389,3.42138,7510000.0
2008-05-07 13:29:00,3.41813,3.42239,3.41648,3.42239,3400000.0
2008-05-07 13:30:00,3.4167,3.42134,3.4167,3.42019,7140000.0
2008-05-07 13:31:00,3.41999,3.42103,3.41633,3.41753,4140000.0
2008-05-07 13:32:00,3.42158,3.42158,3.41546,3.41952,5640000.0
2008-05-07 13:33:00,3.41526,3.41974,3.40941,3.41284,11270000.0
2008-05-07 13:34:00,3.42046,3.42193,3.41338,3.41609,6400000.0
2008-05-07 13:35:00,3.4192,3.42214,3.41135,3.41922,4520000.0
2008-05-07 13:36:00,3.41468,3.41862,3.40925,3.41519,7510000.0
2008-05-07 13:37:00,3.42093,3.42154,3.41156,3.42154,6020000.0
2008-05-07 13:38:00,3.42034,3.42075,3.417,3.417,4510000.0
2008-05-07 13:39:00,3.42141,3.42141,3.41428,3.41522,3770000.0
2008-05-07 13:40:00,3.41327,3.42279,3.41153,3.42246,6020000.0
2008-05-07 13:41:00,3.42093,3.42377,3.4114,3.41353,5640000.0
2008-05-07 13:42:00,3.41721,3.42053,3.40892,3.42053,5640000.0
2008-05-07 13:43:00,3.41489,3.42061,3.40864,3.42061,5270000.0
2008-05-07 13:44:00,3.42306,3.42417,3.41488,3.41778,10510000.0
2008-05-07 13:45:00,3.4213,3.4219,3.41406,3.41719,7880000.0
2008-05-07 13:46:00,3.42368,3.42529,3.41532,3.41637,8280000.0
2008-05-07 13:47:00,3.42026,3.42131,3.41376,3.41663,5640000.0
2008-05-07 13:48:00,3.41493,3.42204,3.41229,3.42175,5640000.0
2008-05-07 13:49:00,3.41452,3.4205,3.41428,3.41924,5260000.0
2008-05-07 13:50:00,3.41453,3.42234,3.41073,3.41869,7510000.0
2008-05-07 13:51:00,3.42193,3.42193,3.41464,3.41626,3390000.0
2008-05-07 13:52:00,3.41403,3.41792,3.41102,3.41102,5270000.0
2008-05-07 13:53:00,3.41286,3.419,3.40542,3.4131,9760000.0
2008-05-07 13:54:00,3.41461,3.41824,3.40621,3.40901,13900000.0
2008-05-07 13:55:00,3.42098,3.42142,3.41343,3.42075,7130000.0
2008-05-07 13:56:00,3.4205,3.4205,3.4114,3.41954,4880000.0
2008-05-07 13:57:00,3.41505,3.41933,3.40885,3.41452,5640000.0
2008-05-07 13:58:00,3.41829,3.42071,3.41079,3.41929,5260000.0
2008-05-07 13:59:00,3.41566,3.42009,3.41429,3.41742,7510000.0
2008-05-07 14:00:00,3.41871,3.42045,3.40807,3.4137,11270000.0
2008-05-07 14:01:00,3.41257,3.42138,3.41054,3.42131,3770000.0
2008-05-07 14:02:00,3.41591,3.42413,3.4116,3.41832,7130000.0
2008-05-07 14:03:00,3.41874,3.42278,3.41204,3.41986,12760000.0
2008-05-07 14:04:00,3.42096,3.42096,3.40992,3.41122,4510000.0
2008-05-07 14:05:00,3.41557,3.41945,3.40821,3.41883,4890000.0
2008-05-07 14:06:00,3.41388,3.41983,3.41105,3.41582,9760000.0
2008-05-07 14:07:00,3.42146,3.42192,3.40966,3.42011,6390000.0
2008-05-07 14:08:00,3.41198,3.42142,3.41139,3.42066,5260000.0
2008-05-07 14:09:00,3.41623,3.42305,3.41619,3.41821,5260000.0
2008-05-07 14:10:00,3.42095,3.42095,3.40762,3.41523,6020000.0
2008-05-07 14:11:00,3.41972,3.42175,3.41414,3.42175,4130000.0
2008-05-07 14:12:00,3.41692,3.42234,3.41278,3.418,7510000.0
2008-05-07 14:13:00,3.41763,3.42333,3.41203,3.42303,6020000.0
2008-05-07 14:14:00,3.42245,3.42245,3.40933,3.41861,4880000.0
2008-05-07 14:15:00,3.41975,3.41975,3.41194,3.41783,9390000.0
2008-05-07 14:16:00,3.42057,3.42057,3.40937,3.41996,6760000.0
2008-05-07 14:17:00,3.4197,3.42184,3.41255,3.42089,5640000.0
2008-05-07 14:18:00,3.41775,3.42308,3.41265,3.41998,6010000.0
2008-05-07 14:19:00,3.42105,3.42105,3.41325,3.41668,5260000.0
2008-05-07 14:20:00,3.4129,3.42139,3.41218,3.41218,4510000.0
2008-05-07 14:21:00,3.41459,3.42154,3.41459,3.42063,3760000.0
2008-05-07 14:22:00,3.41753,3.4219,3.4112,3.41729,6780000.0
2008-05-07 14:23:00,3.41606,3.42141,3.41606,3.41655,7880000.0
2008-05-07 14:24:00,3.4163,3.42082,3.40949,3.41911,10880000.0
2008-05-07 14:25:00,3.41887,3.4205,3.4121,3.41609,9780000.0
2008-05-07 14:26:00,3.41625,3.42172,3.41616,3.41616,5260000.0
2008-05-07 14:27:00,3.41949,3.42052,3.411,3.41584,6380000.0
2008-05-07 14:28:00,3.4158,3.4218,3.41552,3.41794,7510000.0
2008-05-07 14:29:00,3.4202,3.42273,3.41489,3.42273,5250000.0
2008-05-07 14:30:00,3.42064,3.42082,3.41275,3.42055,7890000.0
2008-05-07 14:31:00,3.42052,3.42347,3.41582,3.4164,6760000.0
2008-05-07 14:32:00,3.41232,3.4221,3.41068,3.42135,7890000.0
2008-05-07 14:33:00,3.42006,3.42157,3.41592,3.4196,6770000.0
2008-05-07 14:34:00,3.41629,3.42036,3.41535,3.42036,4510000.0
2008-05-07 14:35:00,3.42047,3.42234,3.41203,3.42234,4890000.0
2008-05-07 14:36:00,3.41859,3.42077,3.41568,3.41907,4140000.0
2008-05-07 14:37:00,3.41757,3.42157,3.41585,3.41585,3770000.0
2008-05-07 14:38:00,3.41956,3.41956,3.41163,3.41753,6390000.0
2008-05-07 14:39:00,3.41368,3.41816,3.41179,3.41583,4890000.0
2008-05-07 14:40:00,3.41387,3.41866,3.41253,3.41701,4880000.0
2008-05-07 14:41:00,3.41394,3.4149,3.40494,3.41394,4140000.0
2008-05-07 14:42:00,3.41434,3.41488,3.4054,3.41079,7150000.0
2008-05-07 14:43:00,3.41126,3.41475,3.4081,3.41465,7130000.0
2008-05-07 14:44:00,3.41395,3.41479,3.4026,3.41203,8270000.0
2008-05-07 14:45:00,3.41486,3.41634,3.40387,3.41506,7510000.0
2008-05-07 14:46:00,3.40742,3.41369,3.40424,3.40818,6380000.0
2008-05-07 14:47:00,3.4023,3.41146,3.4023,3.41146,6030000.0
2008-05-07 14:48:00,3.41002,3.41175,3.40323,3.41031,6010000.0
2008-05-07 14:49:00,3.41279,3.41279,3.40662,3.41146,6390000.0
2008-05-07 14:50:00,3.40788,3.41242,3.4029,3.40966,9020000.0
2008-05-07 14:51:00,3.40373,3.41041,3.40296,3.40904,5630000.0
2008-05-07 14:52:00,3.41079,3.41079,3.40105,3.40314,5260000.0
2008-05-07 14:53:00,3.40809,3.41115,3.40552,3.4059,5270000.0
2008-05-07 14:54:00,3.40502,3.41155,3.40176,3.41155,6380000.0
2008-05-07 14:55:00,3.41219,3.41277,3.40391,3.40908,6760000.0
2008-05-07 14:56:00,3.40276,3.41067,3.40187,3.40205,6380000.0
2008-05-07 14:57:00,3.40711,3.41258,3.40172,3.4078,6390000.0
2008-05-07 14:58:00,3.40166,3.40967,3.39869,3.40047,4890000.0
2008-05-07 14:59:00,3.40863,3.4118,3.40123,3.40155,12390000.0
2008-05-07 15:00:00,3.40721,3.41321,3.40721,3.40897,8290000.0
2008-05-07 15:01:00,3.41164,3.41244,3.40245,3.41244,7520000.0
2008-05-07 15:02:00,3.4104,3.41308,3.40422,3.41213,7880000.0
2008-05-07 15:03:00,3.41239,3.41239,3.40282,3.4035,6380000.0
2008-05-07 15:04:00,3.40937,3.41185,3.40123,3.41027,9390000.0
2008-05-07 15:05:00,3.40409,3.41135,3.40229,3.41101,4890000.0
2008-05-07 15:06:00,3.40553,3.41123,3.40176,3.41123,9380000.0
2008-05-07 15:07:00,3.40198,3.41093,3.40198,3.41034,5260000.0
2008-05-07 15:08:00,3.40623,3.41062,3.40486,3.40555,5630000.0
2008-05-07 15:09:00,3.41129,3.41129,3.40135,3.41002,6390000.0
2008-05-07 15:10:00,3.40953,3.41055,3.40565,3.40988,4880000.0
2008-05-07 15:11:00,3.40668,3.40976,3.39904,3.40392,5640000.0
2008-05-07 15:12:00,3.40888,3.40952,3.39813,3.40838,5640000.0
2008-05-07 15:13:00,3.40841,3.40841,3.39739,3.40372,4880000.0
2008-05-07 15:14:00,3.40962,3.40962,3.3979,3.40841,15010000.0
2008-05-07 15:15:00,3.40671,3.40912,3.4033,3.4033,4510000.0
2008-05-07 15:16:00,3.40536,3.41158,3.40107,3.41143,5260000.0
2008-05-07 15:17:00,3.41005,3.41005,3.39814,3.40342,8280000.0
2008-05-07 15:18:00,3.40965,3.40965,3.39521,3.4059,7130000.0
2008-05-07 15:19:00,3.40232,3.40681,3.39896,3.39896,4510000.0
2008-05-07 15:20:00,3.40641,3.40743,3.39536,3.40373,4150000.0
2008-05-07 15:21:00,3.40398,3.40861,3.39943,3.40124,8270000.0
2008-05-07 15:22:00,3.40258,3.40757,3.4018,3.40757,4510000.0
2008-05-07 15:23:00,3.40613,3.40756,3.39596,3.40527,7880000.0
2008-05-07 15:24:00,3.39991,3.40447,3.39408,3.40266,7500000.0
2008-05-07 15:25:00,3.40742,3.40742,3.39979,3.40043,4140000.0
2008-05-07 15:26:00,3.40647,3.40647,3.39296,3.40457,6020000.0
2008-05-07 15:27:00,3.40196,3.40822,3.39666,3.40313,9410000.0
2008-05-07 15:28:00,3.40433,3.40542,3.40032,3.40351,4140000.0
2008-05-07 15:29:00,3.40626,3.41073,3.3986,3.3986,4890000.0
2008-05-07 15:30:00,3.40846,3.40846,3.40104,3.40313,8640000.0
2008-05-07 15:31:00,3.40656,3.40939,3.39884,3.40277,7510000.0
2008-05-07 15:32:00,3.40698,3.40731,3.39886,3.40731,4140000.0
2008-05-07 15:33:00,3.40724,3.40983,3.39959,3.40983,5250000.0
2008-05-07 15:34:00,3.40676,3.41004,3.40267,3.40869,7510000.0
2008-05-07 15:35:00,3.40288,3.4091,3.40036,3.40216,6020000.0
2008-05-07 15:36:00,3.40864,3.40892,3.39999,3.40606,6390000.0
2008-05-07 15:37:00,3.40889,3.41002,3.40042,3.40042,6010000.0
2008-05-07 15:38:00,3.40497,3.40702,3.39557,3.40702,7130000.0
2008-05-07 15:39:00,3.40454,3.41037,3.40454,3.40965,4520000.0
2008-05-07 15:40:00,3.40913,3.41008,3.40031,3.40991,6390000.0
2008-05-07 15:41:00,3.40826,3.41225,3.40108,3.40889,8640000.0
2008-05-07 15:42:00,3.40376,3.40887,3.40202,3.40202,5260000.0
2008-05-07 15:43:00,3.40089,3.40976,3.40089,3.409,3770000.0
2008-05-07 15:44:00,3.40713,3.41081,3.4019,3.4019,3380000.0
2008-05-07 15:45:00,3.40681,3.40868,3.39913,3.40868,3770000.0
2008-05-07 15:46:00,3.41018,3.41018,3.40051,3.40825,5630000.0
2008-05-07 15:47:00,3.39825,3.40861,3.39825,3.40495,6390000.0
2008-05-07 15:48:00,3.41031,3.41031,3.39922,3.40453,6770000.0
2008-05-07 15:49:00,3.40549,3.4109,3.40187,3.40625,4510000.0
2008-05-07 15:50:00,3.40937,3.40974,3.40368,3.40787,4510000.0
2008-05-07 15:51:00,3.40495,3.40621,3.40145,3.40403,7510000.0
2008-05-07 15:52:00,3.40509,3.40903,3.40296,3.40903,4900000.0
2008-05-07 15:53:00,3.4051,3.40812,3.39825,3.39989,6770000.0
2008-05-07 15:54:00,3.40709,3.4118,3.40467,3.40887,7140000.0
2008-05-07 15:55:00,3.40922,3.40926,3.40259,3.40803,5250000.0
2008-05-07 15:56:00,3.40959,3.4097,3.40436,3.40836,4890000.0
2008-05-07 15:57:00,3.405,3.4103,3.4034,3.4078,7510000.0
2008-05-07 15:58:00,3.40836,3.41075,3.4074,3.41029,7880000.0
2008-05-07 15:59:00,3.40643,3.41119,3.40517,3.40989,9780000.0
2008-05-07 16:00:00,3.41073,3.41073,3.40542,3.40957,5630000.0
2008-05-07 16:01:00,3.40918,3.41606,3.40227,3.4063,8280000.0
2008-05-07 16:02:00,3.40533,3.41091,3.40533,3.41091,5260000.0
2008-05-07 16:03:00,3.40643,3.41152,3.40643,3.41055,5630000.0
2008-05-07 16:04:00,3.40639,3.41063,3.39968,3.41002,5640000.0
2008-05-07 16:05:00,3.40522,3.41086,3.40522,3.41023,5640000.0
2008-05-07 16:06:00,3.41112,3.41315,3.40217,3.40663,7910000.0
2008-05-07 16:07:00,3.40965,3.41041,3.40436,3.41041,3770000.0
2008-05-07 16:08:00,3.40659,3.40981,3.39937,3.40815,4910000.0
2008-05-07 16:09:00,3.40653,3.41001,3.40244,3.41001,7140000.0
2008-05-07 16:10:00,3.41001,3.41001,3.39698,3.40951,11270000.0
2008-05-07 16:11:00,3.40621,3.40989,3.40488,3.4086,4880000.0
2008-05-07 16:12:00,3.40567,3.41248,3.40563,3.41107,8630000.0
2008-05-07 16:13:00,3.40896,3.40969,3.40123,3.40519,5630000.0
2008-05-07 16:14:00,3.41039,3.41039,3.39814,3.40898,4880000.0
2008-05-07 16:15:00,3.41019,3.41019,3.4043,3.40889,4880000.0
2008-05-07 16:16:00,3.40925,3.41024,3.40314,3.41024,5640000.0
2008-05-07 16:17:00,3.40657,3.41034,3.40611,3.40853,4880000.0
2008-05-07 16:18:00,3.4116,3.41216,3.40187,3.40581,8650000.0
2008-05-07 16:19:00,3.40968,3.40968,3.40402,3.40902,4890000.0
2008-05-07 16:20:00,3.40737,3.40983,3.39877,3.40249,6770000.0
2008-05-07 16:21:00,3.40402,3.4095,3.40402,3.40857,6010000.0
2008-05-07 16:22:00,3.40658,3.40948,3.39935,3.40943,4880000.0
2008-05-07 16:23:00,3.40947,3.40995,3.40604,3.40934,6390000.0
2008-05-07 16:24:00,3.40527,3.40882,3.40008,3.40769,6770000.0
2008-05-07 16:25:00,3.40827,3.41001,3.40426,3.40756,4140000.0
2008-05-07 16:26:00,3.41131,3.41243,3.40282,3.40634,4890000.0
2008-05-07 16:27:00,3.40452,3.40925,3.39818,3.40869,11280000.0
2008-05-07 16:28:00,3.41082,3.41082,3.40316,3.40871,7890000.0
2008-05-07 16:29:00,3.40739,3.40926,3.40293,3.40614,4890000.0
2008-05-07 16:30:00,3.40108,3.41169,3.40108,3.41127,9380000.0
2008-05-07 16:31:00,3.40473,3.40956,3.4018,3.40889,11280000.0
2008-05-07 16:32:00,3.4092,3.4092,3.40252,3.40514,5630000.0
2008-05-07 16:33:00,3.40839,3.40942,3.40205,3.40941,4520000.0
2008-05-07 16:34:00,3.40843,3.40843,3.39805,3.39933,6000000.0
2008-05-07 16:35:00,3.40936,3.41121,3.39884,3.39884,13510000.0
2008-05-07 16:36:00,3.40959,3.40959,3.40225,3.40383,4510000.0
2008-05-07 16:37:00,3.40826,3.40947,3.40043,3.40377,6750000.0
2008-05-07 16:38:00,3.40461,3.41036,3.39828,3.41036,10160000.0
2008-05-07 16:39:00,3.40896,3.41039,3.40122,3.40582,6390000.0
2008-05-07 16:40:00,3.40509,3.40959,3.40444,3.40444,6380000.0
2008-05-07 16:41:00,3.40547,3.41039,3.39932,3.40596,6760000.0
2008-05-07 16:42:00,3.40933,3.40933,3.39754,3.40262,6760000.0
2008-05-07 16:43:00,3.40808,3.40955,3.40399,3.40785,4890000.0
2008-05-07 16:44:00,3.40587,3.40991,3.40396,3.40955,5280000.0
2008-05-07 16:45:00,3.40765,3.40863,3.40098,3.40674,5650000.0
2008-05-07 16:46:00,3.40158,3.41041,3.40158,3.41041,7140000.0
2008-05-07 16:47:00,3.40519,3.40738,3.40198,3.40343,6760000.0
2008-05-07 16:48:00,3.39929,3.40863,3.39929,3.4051,4140000.0
2008-05-07 16:49:00,3.40381,3.40932,3.39731,3.40724,7150000.0
2008-05-07 16:50:00,3.40986,3.41127,3.39985,3.40993,4140000.0
2008-05-07 16:51:00,3.40974,3.41005,3.40006,3.4086,6020000.0
2008-05-07 16:52:00,3.40888,3.41074,3.40013,3.40187,6400000.0
2008-05-07 16:53:00,3.41043,3.41089,3.40526,3.40526,5630000.0
2008-05-07 16:54:00,3.4022,3.40941,3.4022,3.40743,7500000.0
2008-05-07 16:55:00,3.41098,3.41098,3.40052,3.40925,5260000.0
2008-05-07 16:56:00,3.40529,3.40844,3.40012,3.40087,6010000.0
2008-05-07 16:57:00,3.40666,3.4095,3.39963,3.39963,4140000.0
2008-05-07 16:58:00,3.40326,3.40931,3.40326,3.40867,7130000.0
2008-05-07 16:59:00,3.40908,3.40908,3.39895,3.40738,10890000.0
2008-05-07 17:00:00,3.4103,3.4103,3.40014,3.40014,7890000.0
2008-05-07 17:01:00,3.40958,3.41329,3.40219,3.40858,7140000.0
2008-05-07 17:02:00,3.40632,3.41111,3.40406,3.41109,6010000.0
2008-05-07 17:03:00,3.40651,3.41204,3.40384,3.40747,5250000.0
2008-05-07 17:04:00,3.40644,3.40982,3.39999,3.40439,5640000.0
2008-05-07 17:05:00,3.40534,3.41272,3.40477,3.40734,5260000.0
2008-05-07 17:06:00,3.41044,3.41044,3.39693,3.39693,6780000.0
2008-05-07 17:07:00,3.41071,3.41149,3.4054,3.40619,9010000.0
2008-05-07 17:08:00,3.40544,3.40981,3.39976,3.40981,5640000.0
2008-05-07 17:09:00,3.40697,3.40958,3.39735,3.40777,8640000.0
2008-05-07 17:10:00,3.40845,3.41022,3.40044,3.40988,4520000.0
2008-05-07 17:11:00,3.40445,3.40962,3.39798,3.40931,7130000.0
2008-05-07 17:12:00,3.40954,3.40954,3.40266,3.40666,5270000.0
2008-05-07 17:13:00,3.40503,3.4098,3.40459,3.40803,4890000.0
2008-05-07 17:14:00,3.40568,3.40808,3.39849,3.40428,11280000.0
2008-05-07 17:15:00,3.4111,3.4111,3.40201,3.40783,10900000.0
2008-05-07 17:16:00,3.40345,3.40986,3.39954,3.40789,6400000.0
2008-05-07 17:17:00,3.40986,3.40986,3.40307,3.40342,6380000.0
2008-05-07 17:18:00,3.40867,3.40893,3.39937,3.40018,4510000.0
2008-05-07 17:19:00,3.39981,3.40975,3.39981,3.40975,5260000.0
2008-05-07 17:20:00,3.41055,3.41055,3.40166,3.40976,4880000.0
2008-05-07 17:21:00,3.40186,3.41095,3.40077,3.40733,7520000.0
2008-05-07 17:22:00,3.40617,3.41173,3.40195,3.40714,11660000.0
2008-05-07 17:23:00,3.41067,3.41142,3.40444,3.41142,4900000.0
2008-05-07 17:24:00,3.40592,3.41067,3.40279,3.4102,11260000.0
2008-05-07 17:25:00,3.40566,3.4109,3.40164,3.40185,7510000.0
2008-05-07 17:26:00,3.40919,3.41099,3.40148,3.40638,6770000.0
2008-05-07 17:27:00,3.4106,3.41184,3.40561,3.40679,8270000.0
2008-05-07 17:28:00,3.40082,3.41222,3.39909,3.40813,6770000.0
2008-05-07 17:29:00,3.40839,3.40986,3.39864,3.40986,7520000.0
2008-05-07 17:30:00,3.41095,3.41095,3.39727,3.40012,5640000.0
2008-05-07 17:31:00,3.4109,3.41224,3.40256,3.40499,7890000.0
2008-05-07 17:32:00,3.40817,3.40883,3.40109,3.40883,6770000.0
2008-05-07 17:33:00,3.40799,3.40986,3.39743,3.40986,11650000.0
2008-05-07 17:34:00,3.40897,3.40897,3.39964,3.40548,4510000.0
2008-05-07 17:35:00,3.41088,3.41088,3.40178,3.41037,9390000.0
2008-05-07 17:36:00,3.40603,3.41276,3.39965,3.41127,7140000.0
2008-05-07 17:37:00,3.40142,3.41082,3.40142,3.4054,6390000.0
2008-05-07 17:38:00,3.40613,3.41333,3.40103,3.41177,13540000.0
2008-05-07 17:39:00,3.40709,3.40947,3.39609,3.40467,8270000.0
2008-05-07 17:40:00,3.4036,3.40852,3.39553,3.40437,11260000.0
2008-05-07 17:41:00,3.40071,3.41144,3.40071,3.40919,5640000.0
2008-05-07 17:42:00,3.39965,3.4094,3.39766,3.40402,12390000.0
2008-05-07 17:43:00,3.40455,3.41052,3.40082,3.40545,13900000.0
2008-05-07 17:44:00,3.40854,3.40854,3.40038,3.40243,4140000.0
2008-05-07 17:45:00,3.4035,3.408,3.39884,3.40396,7530000.0
2008-05-07 17:46:00,3.4031,3.40864,3.40144,3.40864,4520000.0
2008-05-07 17:47:00,3.40481,3.40848,3.40213,3.40717,6770000.0
2008-05-07 17:48:00,3.40896,3.40896,3.40039,3.40261,4510000.0
2008-05-07 17:49:00,3.40715,3.40853,3.40275,3.40793,4880000.0
2008-05-07 17:50:00,3.40655,3.41138,3.40191,3.40745,7880000.0
2008-05-07 17:51:00,3.40033,3.41089,3.39987,3.40519,6770000.0
2008-05-07 17:52:00,3.40899,3.40957,3.40222,3.40864,6760000.0
2008-05-07 17:53:00,3.40882,3.41047,3.40152,3.40152,6770000.0
2008-05-07 17:54:00,3.40695,3.41109,3.3985,3.41109,7140000.0
2008-05-07 17:55:00,3.40594,3.41466,3.40137,3.41214,8270000.0
2008-05-07 17:56:00,3.40796,3.41051,3.39929,3.4048,6760000.0
2008-05-07 17:57:00,3.40341,3.40935,3.39864,3.40637,9020000.0
2008-05-07 17:58:00,3.40967,3.41228,3.40106,3.41148,9760000.0
2008-05-07 17:59:00,3.41176,3.41435,3.40453,3.41073,9790000.0
2008-05-07 18:00:00,3.4098,3.4098,3.39554,3.40596,13530000.0
2008-05-07 18:01:00,3.40419,3.41053,3.40414,3.40612,4140000.0
2008-05-07 18:02:00,3.41029,3.41418,3.40337,3.41133,11260000.0
2008-05-07 18:03:00,3.4093,3.41077,3.40089,3.40089,4890000.0
2008-05-07 18:04:00,3.40714,3.41181,3.40175,3.40478,10140000.0
2008-05-07 18:05:00,3.40991,3.41242,3.40223,3.41027,10140000.0
2008-05-07 18:06:00,3.40466,3.40947,3.39979,3.40468,7140000.0
2008-05-07 18:07:00,3.41002,3.41088,3.4036,3.41066,7140000.0
2008-05-07 18:08:00,3.40637,3.41326,3.40188,3.40736,7880000.0
2008-05-07 18:09:00,3.41001,3.4116,3.40715,3.4115,4880000.0
2008-05-07 18:10:00,3.40931,3.41227,3.40284,3.41132,12390000.0
2008-05-07 18:11:00,3.41135,3.41135,3.40581,3.40779,5250000.0
2008-05-07 18:12:00,3.41264,3.41264,3.40247,3.40984,10900000.0
2008-05-07 18:13:00,3.41273,3.41273,3.40724,3.41055,4140000.0
2008-05-07 18:14:00,3.41252,3.41252,3.40312,3.41109,10890000.0
2008-05-07 18:15:00,3.40818,3.41383,3.4034,3.41253,8650000.0
2008-05-07 18:16:00,3.402,3.41108,3.402,3.41012,10130000.0
2008-05-07 18:17:00,3.41187,3.41187,3.40597,3.41005,3010000.0
2008-05-07 18:18:00,3.40914,3.40914,3.39784,3.40045,6770000.0
2008-05-07 18:20:00,3.40584,3.41169,3.40447,3.40447,3400000.0
2008-05-07 18:22:00,3.41209,3.41452,3.40553,3.4124,4540000.0
2008-05-07 18:23:00,3.4105,3.41227,3.40654,3.40723,3400000.0
2008-05-07 18:24:00,3.40686,3.41052,3.39874,3.41052,13190000.0
2008-05-07 18:25:00,3.40676,3.41033,3.40173,3.40405,7140000.0
2008-05-07 18:26:00,3.4098,3.41109,3.39968,3.40437,8290000.0
2008-05-07 18:27:00,3.40441,3.41126,3.40441,3.41126,3770000.0
2008-05-07 18:28:00,3.4112,3.41263,3.40755,3.41061,3030000.0
2008-05-07 18:29:00,3.40701,3.41209,3.4004,3.40848,6770000.0
2008-05-07 18:30:00,3.41132,3.41334,3.40487,3.41177,5280000.0
2008-05-07 18:31:00,3.40379,3.41022,3.40379,3.40922,5260000.0
2008-05-07 18:32:00,3.41078,3.41078,3.40091,3.40091,4520000.0
2008-05-07 18:33:00,3.40933,3.41025,3.4011,3.4035,6020000.0
2008-05-07 18:34:00,3.41034,3.41034,3.40098,3.40891,5270000.0
2008-05-07 18:35:00,3.40354,3.41342,3.40354,3.41172,8280000.0
2008-05-07 18:36:00,3.40465,3.41224,3.40252,3.40641,3770000.0
2008-05-07 18:37:00,3.40452,3.41193,3.40276,3.40959,10530000.0
2008-05-07 18:38:00,3.40509,3.41052,3.40387,3.40918,9040000.0
2008-05-07 18:39:00,3.41068,3.41068,3.40118,3.41049,5290000.0
2008-05-07 18:40:00,3.40398,3.41072,3.40398,3.40929,4150000.0
2008-05-07 18:41:00,3.40853,3.40982,3.40261,3.40952,4150000.0
2008-05-07 18:42:00,3.40668,3.41199,3.40345,3.40677,6780000.0
2008-05-07 18:43:00,3.40927,3.40927,3.40185,3.40458,4510000.0
2008-05-07 18:44:00,3.40975,3.41146,3.40152,3.41077,4510000.0
2008-05-07 18:45:00,3.4058,3.40993,3.39976,3.40993,6770000.0
2008-05-07 18:46:00,3.40507,3.40982,3.39993,3.40512,6400000.0
2008-05-07 18:47:00,3.40841,3.40987,3.39924,3.40987,5270000.0
2008-05-07 18:48:00,3.40592,3.41077,3.40469,3.40469,7130000.0
2008-05-07 18:49:00,3.40059,3.41093,3.40059,3.40926,4900000.0
2008-05-07 18:50:00,3.40685,3.412,3.40209,3.40512,7890000.0
2008-05-07 18:51:00,3.40649,3.40743,3.40181,3.40666,4140000.0
2008-05-07 18:52:00,3.40472,3.4111,3.40115,3.4111,7140000.0
2008-05-07 18:53:00,3.41121,3.41521,3.4034,3.40862,6420000.0
2008-05-07 18:54:00,3.40989,3.41029,3.40382,3.40744,7910000.0
2008-05-07 18:55:00,3.40986,3.41146,3.40596,3.41105,4140000.0
2008-05-07 18:56:00,3.40591,3.40968,3.40433,3.4056,4130000.0
2008-05-07 18:57:00,3.41085,3.41085,3.40163,3.40544,3400000.0
2008-05-07 18:58:00,3.41084,3.41224,3.40194,3.40966,7510000.0
2008-05-07 18:59:00,3.40502,3.40967,3.40286,3.40554,6770000.0
2008-05-07 19:00:00,3.41113,3.41113,3.39956,3.4105,6810000.0
2008-05-07 19:01:00,3.40915,3.41027,3.40086,3.40636,4890000.0
2008-05-07 19:02:00,3.40741,3.41179,3.40639,3.411,6390000.0
2008-05-07 19:03:00,3.40481,3.411,3.40211,3.40625,13520000.0
2008-05-07 19:04:00,3.40767,3.40967,3.40495,3.40967,6010000.0
2008-05-07 19:05:00,3.40088,3.41048,3.39977,3.4047,3770000.0
2008-05-07 19:06:00,3.40588,3.41223,3.40149,3.40316,10910000.0
2008-05-07 19:07:00,3.40874,3.40998,3.4002,3.40613,6030000.0
2008-05-07 19:08:00,3.40496,3.41212,3.40123,3.41115,5260000.0
2008-05-07 19:09:00,3.40568,3.41109,3.40093,3.40507,9400000.0
2008-05-07 19:10:00,3.40006,3.40936,3.40006,3.40936,4150000.0
2008-05-07 19:11:00,3.40573,3.41172,3.40236,3.40531,6020000.0
2008-05-07 19:12:00,3.40996,3.41092,3.40013,3.4101,8280000.0
2008-05-07 19:13:00,3.40968,3.4107,3.40507,3.40798,3780000.0
2008-05-07 19:14:00,3.41061,3.41366,3.40249,3.40698,10530000.0
2008-05-07 19:15:00,3.40958,3.40958,3.39816,3.40406,4160000.0
2008-05-07 19:16:00,3.40671,3.41361,3.40169,3.40169,6030000.0
2008-05-07 19:17:00,3.40998,3.40998,3.40828,3.40828,3020000.0
2008-05-07 19:18:00,3.40405,3.41263,3.39919,3.40653,9390000.0
2008-05-07 19:19:00,3.40405,3.41012,3.40136,3.40607,6400000.0
2008-05-07 19:20:00,3.40584,3.41194,3.40289,3.41037,9040000.0
2008-05-07 19:21:00,3.40488,3.41239,3.40472,3.40868,6020000.0
2008-05-07 19:22:00,3.41008,3.4114,3.40291,3.40913,6400000.0
2008-05-07 19:23:00,3.40497,3.40861,3.39907,3.40757,6770000.0
2008-05-07 19:24:00,3.40763,3.40763,3.39799,3.40399,5270000.0
2008-05-07 19:25:00,3.40038,3.40792,3.40038,3.4043,5640000.0
2008-05-07 19:26:00,3.40413,3.40603,3.39608,3.4059,5630000.0
2008-05-07 19:27:00,3.40658,3.40738,3.39974,3.40074,4880000.0
2008-05-07 19:28:00,3.40227,3.41198,3.40153,3.40153,3400000.0
2008-05-07 19:29:00,3.4045,3.40658,3.39644,3.39644,6770000.0
2008-05-07 19:30:00,3.40557,3.41264,3.40315,3.40724,8660000.0
2008-05-07 19:31:00,3.39552,3.40649,3.39552,3.40184,7140000.0
2008-05-07 19:32:00,3.40711,3.40891,3.39885,3.40644,4140000.0
2008-05-07 19:33:00,3.39983,3.40301,3.39983,3.40301,4510000.0
2008-05-07 19:34:00,3.40059,3.40387,3.39918,3.39918,3750000.0
2008-05-07 19:35:00,3.40115,3.40736,3.39548,3.3992,6770000.0
2008-05-07 19:36:00,3.40558,3.40807,3.39812,3.40175,3770000.0
2008-05-07 19:37:00,3.40024,3.4055,3.39486,3.39633,6030000.0
2008-05-07 19:38:00,3.40328,3.40916,3.39641,3.40317,7530000.0
2008-05-07 19:39:00,3.40068,3.4053,3.39515,3.39605,4140000.0
2008-05-07 19:40:00,3.40233,3.40897,3.39942,3.40729,6020000.0
2008-05-07 19:41:00,3.40513,3.4054,3.39474,3.4054,13550000.0
2008-05-07 19:42:00,3.39772,3.4054,3.39618,3.40301,4150000.0
2008-05-07 19:43:00,3.40064,3.40546,3.39889,3.40195,3780000.0
2008-05-07 19:44:00,3.40253,3.40721,3.40122,3.40721,4520000.0
2008-05-07 19:45:00,3.40938,3.40938,3.39868,3.40787,9030000.0
2008-05-07 19:46:00,3.397,3.4096,3.397,3.39832,4140000.0
2008-05-07 19:47:00,3.40708,3.40754,3.4004,3.40754,3020000.0
2008-05-07 19:48:00,3.40591,3.40746,3.40223,3.40653,6020000.0
2008-05-07 19:49:00,3.40614,3.40698,3.40228,3.40644,3010000.0
2008-05-07 19:50:00,3.40682,3.40682,3.40307,3.40449,3390000.0
2008-05-07 19:51:00,3.40386,3.40698,3.3975,3.4034,3400000.0
2008-05-07 19:52:00,3.40104,3.40656,3.39634,3.40656,4130000.0
2008-05-07 19:54:00,3.40226,3.40883,3.40226,3.40642,4530000.0
2008-05-07 19:55:00,3.40449,3.40517,3.39522,3.39522,4150000.0
2008-05-07 19:56:00,3.40499,3.40644,3.39944,3.40554,3400000.0
2008-05-07 19:57:00,3.40478,3.40816,3.404,3.40707,5650000.0
2008-05-07 19:58:00,3.40705,3.40705,3.39731,3.40665,2280000.0
2008-05-07 19:59:00,3.40729,3.40729,3.40203,3.40241,2270000.0
2008-05-07 20:00:00,3.40626,3.40809,3.39419,3.40591,10170000.0
2008-05-07 20:01:00,3.40472,3.40544,3.39875,3.40125,4520000.0
2008-05-07 20:02:00,3.40709,3.40709,3.40237,3.40262,3400000.0
2008-05-07 20:03:00,3.407,3.40736,3.40175,3.40175,3400000.0
2008-05-07 20:04:00,3.39919,3.40555,3.39919,3.40044,4140000.0
2008-05-07 20:05:00,3.40028,3.41089,3.40011,3.40011,3030000.0
2008-05-07 20:06:00,3.39944,3.4052,3.39675,3.4052,1510000.0
2008-05-07 20:08:00,3.40638,3.40747,3.3975,3.40556,7530000.0
2008-05-07 20:09:00,3.4064,3.4064,3.39558,3.40364,6400000.0
2008-05-07 20:10:00,3.40531,3.40531,3.39933,3.40438,4130000.0
2008-05-07 20:11:00,3.39748,3.40659,3.39748,3.40575,6030000.0
2008-05-07 20:12:00,3.4008,3.40852,3.39846,3.40482,7910000.0
2008-05-07 20:13:00,3.40693,3.40807,3.4008,3.40573,5290000.0
2008-05-07 20:14:00,3.40514,3.40897,3.39737,3.40686,10170000.0
2008-05-07 20:15:00,3.40837,3.40837,3.40235,3.40644,2270000.0
2008-05-07 20:16:00,3.40142,3.40649,3.39837,3.40534,5660000.0
2008-05-07 20:17:00,3.40838,3.41076,3.39949,3.40236,7160000.0
2008-05-07 20:18:00,3.4082,3.40912,3.39979,3.404,13170000.0
2008-05-07 20:19:00,3.40296,3.40751,3.40052,3.40751,6010000.0
2008-05-07 20:20:00,3.40485,3.40742,3.40077,3.40581,7140000.0
2008-05-07 20:21:00,3.40511,3.40763,3.39617,3.40266,19180000.0
2008-05-07 20:22:00,3.40708,3.40754,3.39682,3.40711,12050000.0
2008-05-07 20:23:00,3.40717,3.40938,3.40219,3.40545,5650000.0
2008-05-07 20:24:00,3.39677,3.40618,3.39677,3.40618,4140000.0
2008-05-07 20:25:00,3.40363,3.40363,3.39554,3.39592,4900000.0
2008-05-07 20:26:00,3.40682,3.40913,3.4016,3.40506,4150000.0
2008-05-07 20:27:00,3.40142,3.40692,3.39763,3.40639,7920000.0
2008-05-07 20:28:00,3.40221,3.40719,3.40089,3.40719,4880000.0
2008-05-07 20:29:00,3.40013,3.40546,3.39933,3.40087,6410000.0
2008-05-07 20:30:00,3.40928,3.40928,3.40206,3.40238,3010000.0
2008-05-07 20:31:00,3.40511,3.40757,3.39877,3.40757,5270000.0
2008-05-07 20:32:00,3.40468,3.4073,3.40121,3.40594,6020000.0
2008-05-07 20:33:00,3.40781,3.40829,3.39916,3.40776,6030000.0
2008-05-07 20:34:00,3.40156,3.40752,3.39761,3.4023,11280000.0
2008-05-07 20:35:00,3.40039,3.40833,3.399,3.40822,4520000.0
2008-05-07 20:36:00,3.40252,3.41,3.40252,3.40659,3760000.0
2008-05-07 20:38:00,3.39964,3.408,3.39695,3.40788,3380000.0
2008-05-07 20:39:00,3.40649,3.40689,3.39845,3.40148,3390000.0
2008-05-07 20:40:00,3.39779,3.40824,3.39758,3.40306,7510000.0
2008-05-07 20:41:00,3.40543,3.4092,3.40368,3.40739,4910000.0
2008-05-07 20:42:00,3.40588,3.40609,3.39912,3.40609,4510000.0
2008-05-07 20:43:00,3.40437,3.41073,3.39817,3.39817,13180000.0
2008-05-07 20:44:00,3.4008,3.40525,3.39644,3.40121,5650000.0
2008-05-07 20:45:00,3.3977,3.40782,3.3977,3.40027,4150000.0
2008-05-07 20:46:00,3.40573,3.40636,3.40162,3.40636,4150000.0
2008-05-07 20:47:00,3.39855,3.40668,3.39855,3.40668,8270000.0
2008-05-07 20:48:00,3.40739,3.40939,3.40213,3.40931,6390000.0
2008-05-07 20:49:00,3.40752,3.40916,3.39879,3.39879,5630000.0
2008-05-07 20:50:00,3.40828,3.41012,3.39921,3.40941,9020000.0
2008-05-07 20:51:00,3.40564,3.40839,3.39861,3.40365,6010000.0
2008-05-07 20:52:00,3.40286,3.40972,3.39929,3.40812,10520000.0
2008-05-07 20:53:00,3.40488,3.40934,3.4045,3.4084,5290000.0
2008-05-07 20:54:00,3.3975,3.40814,3.3975,3.40073,9780000.0
2008-05-07 20:55:00,3.40246,3.40765,3.39822,3.40747,9420000.0
2008-05-07 20:56:00,3.40733,3.40774,3.40208,3.40208,4900000.0
2008-05-07 20:57:00,3.4059,3.4063,3.39734,3.40329,5670000.0
2008-05-07 20:58:00,3.40679,3.40934,3.40039,3.40806,6790000.0
2008-05-07 20:59:00,3.40385,3.4112,3.40285,3.40434,8270000.0
2008-05-07 21:00:00,3.40929,3.41017,3.40546,3.40826,4510000.0
2008-05-07 21:01:00,3.40578,3.4091,3.40295,3.40295,4130000.0
2008-05-07 21:02:00,3.40937,3.41036,3.40217,3.41001,4880000.0
2008-05-07 21:03:00,3.4114,3.412,3.40706,3.40789,3770000.0
2008-05-07 21:04:00,3.40579,3.4134,3.40189,3.41055,4510000.0
2008-05-07 21:05:00,3.41044,3.41273,3.40633,3.40664,3780000.0
2008-05-07 21:06:00,3.41244,3.41517,3.40521,3.40921,4160000.0
2008-05-07 21:08:00,3.4032,3.41176,3.4032,3.40702,9780000.0
2008-05-07 21:09:00,3.40782,3.4143,3.40415,3.41266,4150000.0
2008-05-07 21:10:00,3.40726,3.41231,3.40726,3.40765,3380000.0
2008-05-07 21:11:00,3.41163,3.41192,3.40354,3.40624,6020000.0
2008-05-07 21:12:00,3.40609,3.41068,3.40526,3.40973,2640000.0
2008-05-07 21:13:00,3.40248,3.40991,3.40248,3.40441,7160000.0
2008-05-07 21:14:00,3.40112,3.41063,3.40112,3.40809,7890000.0
2008-05-07 21:15:00,3.40548,3.41087,3.39811,3.40617,10540000.0
2008-05-07 21:16:00,3.40325,3.40741,3.39743,3.39743,4900000.0
2008-05-07 21:17:00,3.40732,3.40843,3.39734,3.39866,11280000.0
2008-05-07 21:18:00,3.39858,3.40787,3.39858,3.40663,4890000.0
2008-05-07 21:19:00,3.40892,3.40892,3.39961,3.40799,7540000.0
2008-05-07 21:20:00,3.40375,3.40937,3.39857,3.40915,4890000.0
2008-05-07 21:21:00,3.40766,3.40837,3.4031,3.4047,9030000.0
2008-05-07 21:22:00,3.40456,3.40991,3.40002,3.40875,4900000.0
2008-05-07 21:23:00,3.40841,3.40866,3.39926,3.40866,8270000.0
2008-05-07 21:24:00,3.40715,3.40803,3.39856,3.40754,4890000.0
2008-05-07 21:25:00,3.407,3.41051,3.39944,3.4068,9410000.0
2008-05-07 21:26:00,3.40416,3.40899,3.39826,3.39826,4140000.0
2008-05-07 21:27:00,3.40814,3.40814,3.39883,3.39883,4880000.0
2008-05-07 21:28:00,3.40406,3.40945,3.39826,3.39925,9040000.0
2008-05-07 21:29:00,3.40515,3.41208,3.4013,3.40482,6030000.0
2008-05-07 21:30:00,3.40609,3.40969,3.4052,3.4052,3380000.0
2008-05-07 21:31:00,3.40504,3.40782,3.40284,3.40714,3390000.0
2008-05-07 21:32:00,3.40581,3.4121,3.40337,3.40698,6770000.0
2008-05-07 21:33:00,3.40672,3.41068,3.40185,3.40862,4880000.0
2008-05-07 21:34:00,3.40493,3.4122,3.40107,3.4051,5650000.0
2008-05-07 21:35:00,3.40683,3.40751,3.40132,3.40364,3390000.0
2008-05-07 21:36:00,3.40848,3.41346,3.39976,3.39976,7910000.0
2008-05-07 21:37:00,3.40488,3.41086,3.40219,3.40482,4890000.0
2008-05-07 21:38:00,3.40788,3.40968,3.40012,3.40434,5640000.0
2008-05-07 21:40:00,3.39952,3.40937,3.39952,3.40535,4520000.0
2008-05-07 21:41:00,3.40875,3.40886,3.40352,3.40439,6020000.0
2008-05-07 21:42:00,3.40832,3.41208,3.40427,3.41183,4900000.0
2008-05-07 21:43:00,3.40322,3.40859,3.39913,3.40815,3010000.0
2008-05-07 21:44:00,3.40278,3.40842,3.40157,3.40842,10530000.0
2008-05-07 21:45:00,3.40689,3.40689,3.39959,3.40334,4140000.0
2008-05-07 21:46:00,3.40879,3.40924,3.40395,3.40395,4140000.0
2008-05-07 21:47:00,3.40161,3.40655,3.39751,3.40575,7900000.0
2008-05-07 21:48:00,3.4087,3.4087,3.39646,3.39646,5640000.0
2008-05-07 21:49:00,3.40949,3.41195,3.40112,3.40112,4520000.0
2008-05-07 21:50:00,3.40901,3.40901,3.40159,3.40159,5650000.0
2008-05-07 21:51:00,3.4064,3.4064,3.39526,3.40609,6030000.0
2008-05-07 21:52:00,3.40227,3.40856,3.39688,3.40856,9810000.0
2008-05-07 21:53:00,3.4043,3.40997,3.40088,3.40088,4520000.0
2008-05-07 21:54:00,3.4031,3.41022,3.4031,3.4102,4520000.0
2008-05-07 21:55:00,3.40112,3.41564,3.40112,3.41076,10540000.0
2008-05-07 21:56:00,3.40171,3.4116,3.40171,3.40514,3010000.0
2008-05-07 21:57:00,3.40489,3.41218,3.40018,3.41103,11680000.0
2008-05-07 21:58:00,3.40272,3.41094,3.40272,3.40847,3760000.0
2008-05-07 21:59:00,3.40937,3.41235,3.40148,3.41235,12040000.0
2008-05-07 22:00:00,3.40799,3.40864,3.40479,3.40479,3760000.0
2008-05-07 22:01:00,3.40788,3.41345,3.40421,3.40666,6770000.0
2008-05-07 22:02:00,3.41083,3.41121,3.40328,3.40328,4510000.0
2008-05-07 22:03:00,3.40969,3.40969,3.3994,3.40823,4520000.0
2008-05-07 22:04:00,3.40917,3.41079,3.40315,3.40576,9410000.0
2008-05-07 22:05:00,3.40074,3.41099,3.40074,3.40476,4890000.0
2008-05-07 22:06:00,3.40732,3.41224,3.39775,3.41224,9400000.0
2008-05-07 22:07:00,3.41306,3.41306,3.40293,3.40638,6390000.0
2008-05-07 22:08:00,3.41101,3.41101,3.4022,3.40975,4140000.0
2008-05-07 22:09:00,3.40223,3.41208,3.40223,3.41186,5270000.0
2008-05-07 22:10:00,3.4024,3.41321,3.4024,3.41321,6400000.0
2008-05-07 22:11:00,3.41196,3.41257,3.40332,3.41212,4510000.0
2008-05-07 22:12:00,3.40763,3.41472,3.40452,3.41343,6030000.0
2008-05-07 22:13:00,3.40921,3.41363,3.40437,3.40437,4520000.0
2008-05-07 22:14:00,3.40887,3.41502,3.40399,3.40852,7140000.0
2008-05-07 22:15:00,3.41064,3.41148,3.40016,3.40951,4140000.0
2008-05-07 22:16:00,3.40738,3.41103,3.40394,3.40663,13530000.0
2008-05-07 22:17:00,3.40533,3.41022,3.40441,3.40958,7160000.0
2008-05-07 22:18:00,3.40839,3.40886,3.39825,3.4036,6400000.0
2008-05-07 22:19:00,3.40942,3.40942,3.40363,3.40926,3770000.0
2008-05-07 22:20:00,3.40306,3.41218,3.39953,3.40494,7530000.0
2008-05-07 22:21:00,3.40397,3.40912,3.39912,3.39912,5640000.0
2008-05-07 22:22:00,3.40975,3.41144,3.4059,3.4059,6400000.0
2008-05-07 22:23:00,3.40832,3.41145,3.4006,3.41056,6400000.0
2008-05-07 22:24:00,3.40294,3.41132,3.3988,3.40575,10150000.0
2008-05-07 22:25:00,3.40428,3.40781,3.39844,3.40351,4140000.0
2008-05-07 22:26:00,3.40422,3.40982,3.4003,3.40554,9030000.0
2008-05-07 22:27:00,3.40959,3.40959,3.40391,3.40429,5270000.0
2008-05-07 22:28:00,3.40447,3.41045,3.40447,3.40846,4140000.0
2008-05-07 22:29:00,3.40447,3.41004,3.40011,3.40814,7900000.0
2008-05-07 22:30:00,3.40774,3.41153,3.40131,3.40131,2280000.0
2008-05-07 22:31:00,3.40906,3.40906,3.39759,3.40485,6770000.0
2008-05-07 22:32:00,3.41034,3.41183,3.40551,3.40926,7150000.0
2008-05-07 22:33:00,3.40837,3.40963,3.39923,3.40757,6020000.0
2008-05-07 22:34:00,3.41009,3.41009,3.40582,3.4086,4140000.0
2008-05-07 22:35:00,3.4082,3.41024,3.40059,3.40955,5270000.0
2008-05-07 22:37:00,3.404,3.40864,3.40188,3.40864,5270000.0
2008-05-07 22:38:00,3.40905,3.40905,3.4011,3.40865,4890000.0
2008-05-07 22:39:00,3.40936,3.40936,3.40669,3.40669,3380000.0
2008-05-07 22:41:00,3.40779,3.40779,3.39889,3.39889,5270000.0
2008-05-07 22:42:00,3.40866,3.40938,3.39852,3.40881,3760000.0
2008-05-07 22:43:00,3.40378,3.40544,3.40281,3.40479,3010000.0
2008-05-07 22:44:00,3.40931,3.4122,3.40743,3.4122,6010000.0
2008-05-07 22:45:00,3.41107,3.41261,3.40581,3.40701,8250000.0
2008-05-07 22:46:00,3.40854,3.40869,3.4,3.40408,2640000.0
2008-05-07 22:47:00,3.40917,3.40917,3.40266,3.40871,2260000.0
2008-05-07 22:48:00,3.40895,3.40919,3.40633,3.40633,4130000.0
2008-05-07 22:50:00,3.405,3.41148,3.40492,3.40993,4890000.0
2008-05-07 22:51:00,3.40923,3.41136,3.40338,3.40467,7900000.0
2008-05-07 22:52:00,3.3988,3.40578,3.39797,3.40013,4890000.0
2008-05-07 22:53:00,3.40337,3.40566,3.39502,3.40119,6410000.0
2008-05-07 22:54:00,3.4058,3.40674,3.397,3.397,7150000.0
2008-05-07 22:55:00,3.40231,3.40795,3.39868,3.4032,4520000.0
2008-05-07 22:56:00,3.40715,3.40715,3.39755,3.39755,7510000.0
2008-05-07 22:57:00,3.40808,3.40982,3.39734,3.40251,6030000.0
2008-05-07 22:58:00,3.40175,3.40712,3.39773,3.40141,8260000.0
2008-05-07 22:59:00,3.40108,3.40601,3.40008,3.40586,7520000.0
2008-05-07 23:00:00,3.40669,3.40976,3.39797,3.39797,5260000.0
2008-05-07 23:01:00,3.40499,3.40598,3.39682,3.40223,4510000.0
2008-05-07 23:02:00,3.4048,3.40779,3.39775,3.40213,3400000.0
2008-05-07 23:03:00,3.40619,3.40677,3.4015,3.40626,4520000.0
2008-05-07 23:04:00,3.40327,3.4073,3.39778,3.40715,9400000.0
2008-05-07 23:05:00,3.40685,3.41052,3.399,3.40082,6770000.0
2008-05-07 23:06:00,3.40608,3.40714,3.39703,3.40714,7890000.0
2008-05-07 23:07:00,3.40076,3.40751,3.40076,3.40433,4130000.0
2008-05-07 23:08:00,3.40575,3.40747,3.39715,3.40685,3760000.0
2008-05-07 23:09:00,3.40539,3.40539,3.39515,3.40081,6770000.0
2008-05-07 23:10:00,3.40065,3.40699,3.39674,3.40241,13930000.0
2008-05-07 23:12:00,3.40628,3.40703,3.4013,3.40537,6750000.0
2008-05-07 23:13:00,3.39629,3.40401,3.39629,3.40401,4520000.0
2008-05-07 23:14:00,3.39813,3.40968,3.39813,3.40586,9770000.0
2008-05-07 23:15:00,3.40542,3.40916,3.39973,3.40811,3390000.0
2008-05-07 23:16:00,3.40552,3.40677,3.40156,3.40677,4130000.0
2008-05-07 23:18:00,3.4,3.40738,3.3974,3.4062,9020000.0
2008-05-07 23:19:00,3.40295,3.40676,3.40188,3.40671,4880000.0
2008-05-07 23:20:00,3.40237,3.40875,3.3988,3.40763,5630000.0
2008-05-07 23:21:00,3.39761,3.4104,3.39735,3.40765,13930000.0
2008-05-07 23:22:00,3.40885,3.4105,3.39932,3.4087,4890000.0
2008-05-07 23:23:00,3.40413,3.40802,3.40231,3.40474,5260000.0
2008-05-07 23:24:00,3.40434,3.40632,3.40088,3.40243,3770000.0
2008-05-07 23:25:00,3.40644,3.40686,3.39725,3.40164,7900000.0
2008-05-07 23:27:00,3.40076,3.40629,3.40063,3.40502,4520000.0
2008-05-07 23:28:00,3.3987,3.40912,3.3987,3.40375,4890000.0
2008-05-07 23:29:00,3.40205,3.40753,3.39934,3.4063,7150000.0
2008-05-07 23:30:00,3.40958,3.40958,3.39938,3.39938,4890000.0
2008-05-07 23:31:00,3.39989,3.40535,3.39712,3.39712,4510000.0
2008-05-07 23:32:00,3.40205,3.40931,3.39973,3.40636,5270000.0
2008-05-07 23:33:00,3.406,3.40812,3.40288,3.40288,2630000.0
2008-05-07 23:35:00,3.39583,3.40456,3.39264,3.40456,4880000.0
2008-05-07 23:38:00,3.40372,3.40687,3.40037,3.40687,6390000.0
2008-05-07 23:39:00,3.40528,3.40825,3.39781,3.39781,4130000.0
2008-05-07 23:40:00,3.40403,3.40685,3.39863,3.40685,3770000.0
2008-05-07 23:41:00,3.40508,3.40625,3.4003,3.4014,5640000.0
2008-05-07 23:42:00,3.4074,3.40961,3.39936,3.40754,9410000.0
2008-05-07 23:43:00,3.40644,3.40707,3.39784,3.40696,6790000.0
2008-05-07 23:45:00,3.40517,3.40989,3.40309,3.40309,5260000.0
2008-05-07 23:46:00,3.40794,3.40818,3.40031,3.40584,4510000.0
2008-05-07 23:47:00,3.40677,3.40995,3.39984,3.40295,7140000.0
2008-05-07 23:48:00,3.40705,3.41336,3.39955,3.39955,4510000.0
2008-05-07 23:49:00,3.40606,3.41061,3.39816,3.40737,6030000.0
2008-05-07 23:50:00,3.39768,3.40755,3.39766,3.40659,3760000.0
2008-05-07 23:51:00,3.40559,3.40661,3.40559,3.40661,1500000.0
2008-05-07 23:52:00,3.40628,3.40628,3.39628,3.40551,6770000.0
2008-05-07 23:53:00,3.40403,3.40888,3.39894,3.40596,5270000.0
2008-05-07 23:54:00,3.40656,3.40715,3.39815,3.40706,7540000.0
2008-05-07 23:55:00,3.40601,3.40646,3.40205,3.40443,5640000.0
2008-05-07 23:56:00,3.40544,3.4067,3.39701,3.40329,2650000.0
2008-05-07 23:57:00,3.4055,3.40865,3.39877,3.39877,3770000.0
2008-05-07 23:58:00,3.39934,3.41036,3.39934,3.40338,6410000.0
2008-05-07 23:59:00,3.40554,3.40699,3.39768,3.39768,10530000.0
2008-05-08 00:00:00,3.40442,3.40876,3.39548,3.39861,5270000.0
2008-05-08 00:01:00,3.4004,3.40606,3.40021,3.40606,4890000.0
2008-05-08 00:02:00,3.40611,3.40611,3.39376,3.39376,3380000.0
2008-05-08 00:03:00,3.39706,3.40586,3.39679,3.39839,2640000.0
2008-05-08 00:04:00,3.40425,3.4054,3.39932,3.40465,4900000.0
2008-05-08 00:05:00,3.39315,3.40584,3.39315,3.40584,4150000.0
2008-05-08 00:06:00,3.40138,3.40756,3.3983,3.40273,2640000.0
2008-05-08 00:07:00,3.40872,3.40872,3.40059,3.40059,3780000.0
2008-05-08 00:08:00,3.40371,3.4055,3.39456,3.39456,3010000.0
2008-05-08 00:09:00,3.40363,3.40709,3.39768,3.40709,6400000.0
2008-05-08 00:10:00,3.4031,3.40598,3.40061,3.40163,5660000.0
2008-05-08 00:12:00,3.40344,3.40473,3.39914,3.39914,3020000.0
2008-05-08 00:13:00,3.39742,3.40712,3.39742,3.40712,6050000.0
2008-05-08 00:14:00,3.39747,3.40704,3.39663,3.39663,8680000.0
2008-05-08 00:15:00,3.40355,3.40612,3.39968,3.40419,3010000.0
2008-05-08 00:16:00,3.40727,3.40727,3.39952,3.40232,3770000.0
2008-05-08 00:18:00,3.4061,3.4061,3.39517,3.40449,3410000.0
2008-05-08 00:19:00,3.40451,3.40506,3.39502,3.40506,4520000.0
2008-05-08 00:20:00,3.39712,3.40556,3.39546,3.40076,6410000.0
2008-05-08 00:21:00,3.40114,3.40583,3.39987,3.40583,3400000.0
2008-05-08 00:22:00,3.40295,3.40375,3.39321,3.40051,5260000.0
2008-05-08 00:23:00,3.40502,3.40661,3.40485,3.40524,3380000.0
2008-05-08 00:24:00,3.39782,3.40492,3.39534,3.40451,6410000.0
2008-05-08 00:25:00,3.40018,3.40184,3.40018,3.40184,1510000.0
2008-05-08 00:26:00,3.39962,3.40383,3.39621,3.40383,3760000.0
2008-05-08 00:27:00,3.40142,3.40714,3.39732,3.40606,7140000.0
2008-05-08 00:28:00,3.40573,3.40573,3.40051,3.40051,1890000.0
2008-05-08 00:29:00,3.40151,3.40652,3.39692,3.40549,5670000.0
2008-05-08 00:30:00,3.40839,3.40839,3.39449,3.39846,8660000.0
2008-05-08 00:31:00,3.39891,3.40752,3.39729,3.40067,3020000.0
2008-05-08 00:32:00,3.39578,3.404,3.39421,3.39664,7900000.0
2008-05-08 00:33:00,3.40546,3.40546,3.40112,3.40532,3390000.0
2008-05-08 00:34:00,3.40675,3.408,3.39688,3.40056,6770000.0
2008-05-08 00:35:00,3.40415,3.41115,3.3983,3.4034,7160000.0
2008-05-08 00:36:00,3.40407,3.40407,3.39519,3.40008,3760000.0
2008-05-08 00:37:00,3.40565,3.40568,3.4025,3.4027,3010000.0
2008-05-08 00:39:00,3.40198,3.40739,3.39746,3.4063,4910000.0
2008-05-08 00:40:00,3.40428,3.40661,3.3974,3.40524,3010000.0
2008-05-08 00:41:00,3.39852,3.39852,3.39113,3.39528,1880000.0
2008-05-08 00:42:00,3.40228,3.40609,3.40188,3.40188,4130000.0
2008-05-08 00:44:00,3.40238,3.40691,3.39665,3.40092,9020000.0
2008-05-08 00:45:00,3.40842,3.40842,3.39715,3.39933,7140000.0
2008-05-08 00:46:00,3.4072,3.4072,3.39729,3.4014,6020000.0
2008-05-08 00:47:00,3.4066,3.40717,3.39681,3.40668,4520000.0
2008-05-08 00:48:00,3.39743,3.40618,3.39743,3.40115,6390000.0
2008-05-08 00:49:00,3.40416,3.41281,3.4007,3.40691,7150000.0
2008-05-08 00:50:00,3.40189,3.40572,3.40032,3.40344,4140000.0
2008-05-08 00:51:00,3.40458,3.40696,3.4016,3.40564,4880000.0
2008-05-08 00:52:00,3.40059,3.40608,3.39444,3.39635,5270000.0
2008-05-08 00:53:00,3.4058,3.40647,3.40021,3.40626,4140000.0
2008-05-08 00:54:00,3.40652,3.40652,3.39912,3.40364,6020000.0
2008-05-08 00:55:00,3.39734,3.40634,3.39475,3.39993,6400000.0
2008-05-08 00:56:00,3.40476,3.40549,3.3957,3.40549,7890000.0
2008-05-08 00:57:00,3.40101,3.40652,3.39726,3.40635,4880000.0
2008-05-08 00:58:00,3.40459,3.40684,3.39779,3.40547,5630000.0
2008-05-08 00:59:00,3.4008,3.40581,3.39271,3.39771,6390000.0
2008-05-08 01:00:00,3.40407,3.4086,3.40107,3.40107,6010000.0
2008-05-08 01:01:00,3.40551,3.40809,3.3981,3.40698,6010000.0
2008-05-08 01:02:00,3.40569,3.40687,3.40276,3.40687,2640000.0
2008-05-08 01:03:00,3.40033,3.40733,3.40033,3.40733,2640000.0
2008-05-08 01:04:00,3.40628,3.40628,3.39974,3.39974,5260000.0
2008-05-08 01:05:00,3.40571,3.40752,3.40022,3.40494,4890000.0
2008-05-08 01:06:00,3.40817,3.40911,3.39946,3.40258,4140000.0
2008-05-08 01:07:00,3.4015,3.40695,3.39991,3.40436,5250000.0
2008-05-08 01:08:00,3.40704,3.40708,3.40175,3.40618,3770000.0
2008-05-08 01:10:00,3.40189,3.40706,3.39703,3.40706,5260000.0
2008-05-08 01:11:00,3.40209,3.40582,3.39577,3.39718,3780000.0
2008-05-08 01:12:00,3.40162,3.40574,3.39769,3.39769,2270000.0
2008-05-08 01:13:00,3.40138,3.40659,3.40134,3.40165,6760000.0
2008-05-08 01:14:00,3.40197,3.40722,3.39746,3.39985,9430000.0
2008-05-08 01:15:00,3.40538,3.40538,3.39924,3.40229,3380000.0
2008-05-08 01:16:00,3.40697,3.40697,3.39731,3.40685,2640000.0
2008-05-08 01:17:00,3.40258,3.40895,3.39821,3.39821,8680000.0
2008-05-08 01:18:00,3.40641,3.40641,3.39718,3.4055,3760000.0
2008-05-08 01:19:00,3.40621,3.4063,3.40067,3.40067,3020000.0
2008-05-08 01:20:00,3.40536,3.40638,3.3973,3.40138,5650000.0
2008-05-08 01:21:00,3.40519,3.40519,3.39505,3.39699,6770000.0
2008-05-08 01:22:00,3.40302,3.40772,3.39791,3.40688,9430000.0
2008-05-08 01:23:00,3.4024,3.40553,3.39721,3.40553,4890000.0
2008-05-08 01:24:00,3.39722,3.40652,3.39689,3.40158,6410000.0
2008-05-08 01:25:00,3.40552,3.40702,3.39751,3.40683,5650000.0
2008-05-08 01:26:00,3.40061,3.40842,3.39901,3.40842,3020000.0
2008-05-08 01:27:00,3.40664,3.40711,3.39743,3.40548,10160000.0
2008-05-08 01:28:00,3.4073,3.40824,3.39822,3.40369,4530000.0
2008-05-08 01:29:00,3.39777,3.40788,3.39598,3.39763,6800000.0
2008-05-08 01:30:00,3.40834,3.40834,3.40043,3.40168,3000000.0
2008-05-08 01:31:00,3.40472,3.40856,3.39852,3.40237,15410000.0
2008-05-08 01:32:00,3.40182,3.4058,3.39999,3.4058,6030000.0
2008-05-08 01:33:00,3.40591,3.40727,3.39738,3.39738,8280000.0
2008-05-08 01:34:00,3.40111,3.40693,3.40111,3.404,4150000.0
2008-05-08 01:35:00,3.40707,3.40707,3.40181,3.40673,3770000.0
2008-05-08 01:36:00,3.40188,3.40687,3.40188,3.40687,4510000.0
2008-05-08 01:37:00,3.40699,3.40699,3.39993,3.40176,5650000.0
2008-05-08 01:38:00,3.3969,3.40486,3.38916,3.40249,7140000.0
2008-05-08 01:39:00,3.40571,3.40571,3.39711,3.39711,4520000.0
2008-05-08 01:40:00,3.39772,3.40728,3.39772,3.40713,6050000.0
2008-05-08 01:41:00,3.40449,3.40642,3.3976,3.40242,4890000.0
2008-05-08 01:42:00,3.40231,3.40723,3.39772,3.4057,5270000.0
2008-05-08 01:43:00,3.40589,3.40614,3.39581,3.40481,9020000.0
2008-05-08 01:44:00,3.40083,3.40623,3.39527,3.40623,12790000.0
2008-05-08 01:45:00,3.40687,3.40851,3.40056,3.40705,5660000.0
2008-05-08 01:46:00,3.40165,3.40682,3.39786,3.40225,9060000.0
2008-05-08 01:47:00,3.40524,3.40705,3.39687,3.40529,3400000.0
2008-05-08 01:48:00,3.40382,3.4089,3.40129,3.40531,6380000.0
2008-05-08 01:49:00,3.40115,3.40722,3.40115,3.40722,3010000.0
2008-05-08 01:50:00,3.39906,3.41214,3.39906,3.40323,6020000.0
2008-05-08 01:51:00,3.40318,3.40804,3.39872,3.40715,4890000.0
2008-05-08 01:52:00,3.40071,3.40518,3.38867,3.39494,7180000.0
2008-05-08 01:53:00,3.40597,3.40783,3.39723,3.4065,8670000.0
2008-05-08 01:54:00,3.40647,3.40708,3.40534,3.40568,4140000.0
2008-05-08 01:55:00,3.40553,3.40716,3.40079,3.40194,4510000.0
2008-05-08 01:56:00,3.40604,3.40829,3.40304,3.40755,5260000.0
2008-05-08 01:57:00,3.40509,3.40509,3.39281,3.40482,9020000.0
2008-05-08 01:58:00,3.40579,3.40579,3.39608,3.40304,4140000.0
2008-05-08 02:00:00,3.40799,3.40838,3.4024,3.4024,3770000.0
2008-05-08 02:01:00,3.39766,3.40679,3.39693,3.40679,6390000.0
2008-05-08 02:02:00,3.40243,3.40673,3.39747,3.39747,4890000.0
2008-05-08 02:03:00,3.3981,3.40756,3.3981,3.40756,6000000.0
2008-05-08 02:04:00,3.40776,3.4092,3.39839,3.39839,6390000.0
2008-05-08 02:05:00,3.40495,3.40642,3.39914,3.39914,5270000.0
2008-05-08 02:06:00,3.40183,3.40766,3.39803,3.40564,5290000.0
2008-05-08 02:07:00,3.40085,3.40603,3.39528,3.40603,12030000.0
2008-05-08 02:08:00,3.40252,3.40252,3.39593,3.39723,4140000.0
2008-05-08 02:09:00,3.40227,3.4072,3.39829,3.4072,5280000.0
2008-05-08 02:10:00,3.40222,3.40877,3.39823,3.40249,10920000.0
2008-05-08 02:11:00,3.39753,3.40595,3.39739,3.4017,5270000.0
2008-05-08 02:12:00,3.40263,3.41069,3.39964,3.40743,7910000.0
2008-05-08 02:13:00,3.40292,3.40314,3.39756,3.40024,2640000.0
2008-05-08 02:14:00,3.40538,3.40747,3.3986,3.40266,4910000.0
2008-05-08 02:15:00,3.40572,3.40884,3.40256,3.40256,4510000.0
2008-05-08 02:16:00,3.40561,3.40561,3.40161,3.40161,1130000.0
2008-05-08 02:17:00,3.40212,3.40637,3.40116,3.40118,6780000.0
2008-05-08 02:18:00,3.40394,3.40576,3.40149,3.40433,4890000.0
2008-05-08 02:19:00,3.40524,3.4075,3.40228,3.40717,6040000.0
2008-05-08 02:20:00,3.39735,3.40667,3.39704,3.40595,6030000.0
2008-05-08 02:21:00,3.40215,3.40215,3.38831,3.38831,2630000.0
2008-05-08 02:22:00,3.40255,3.40585,3.39553,3.39965,6760000.0
2008-05-08 02:23:00,3.4067,3.4067,3.39728,3.40131,3770000.0
2008-05-08 02:24:00,3.40677,3.40832,3.40199,3.40199,3760000.0
2008-05-08 02:25:00,3.40628,3.4081,3.39805,3.40167,12830000.0
2008-05-08 02:26:00,3.40736,3.40753,3.40209,3.40659,4890000.0
2008-05-08 02:27:00,3.40763,3.40808,3.39849,3.40808,4890000.0
2008-05-08 02:28:00,3.39051,3.40533,3.39051,3.39662,4140000.0
2008-05-08 02:29:00,3.40645,3.40712,3.40195,3.40195,3400000.0
2008-05-08 02:30:00,3.40168,3.41345,3.40166,3.40939,11310000.0
2008-05-08 02:31:00,3.40601,3.40717,3.40022,3.40337,5280000.0
2008-05-08 02:32:00,3.40752,3.41013,3.40044,3.40587,4900000.0
2008-05-08 02:33:00,3.39609,3.40552,3.39592,3.40552,5270000.0
2008-05-08 02:34:00,3.40312,3.40919,3.39954,3.40691,6020000.0
2008-05-08 02:35:00,3.39728,3.40568,3.3954,3.40568,5270000.0
2008-05-08 02:36:00,3.40717,3.40779,3.4004,3.40717,4890000.0
2008-05-08 02:37:00,3.40591,3.40882,3.40283,3.40318,4530000.0
2008-05-08 02:38:00,3.38388,3.40406,3.38388,3.40406,4890000.0
2008-05-08 02:39:00,3.40685,3.40691,3.3976,3.40184,5260000.0
2008-05-08 02:40:00,3.40101,3.4059,3.40101,3.40233,3380000.0
2008-05-08 02:41:00,3.40704,3.40704,3.3972,3.40226,6020000.0
2008-05-08 02:42:00,3.40642,3.407,3.40245,3.40528,3380000.0
2008-05-08 02:43:00,3.39701,3.40438,3.39701,3.40438,3770000.0
2008-05-08 02:44:00,3.40614,3.40688,3.3972,3.40688,7140000.0
2008-05-08 02:45:00,3.40916,3.40916,3.40406,3.40713,3010000.0
2008-05-08 02:46:00,3.39762,3.40736,3.39762,3.40736,4520000.0
2008-05-08 02:47:00,3.40236,3.40562,3.40236,3.40562,1500000.0
2008-05-08 02:49:00,3.40482,3.40662,3.39653,3.40662,7530000.0
2008-05-08 02:50:00,3.40524,3.4072,3.40118,3.4072,4890000.0
2008-05-08 02:51:00,3.40604,3.40938,3.39993,3.40764,11660000.0
2008-05-08 02:52:00,3.40557,3.40557,3.39511,3.4049,4520000.0
2008-05-08 02:53:00,3.40733,3.40733,3.40174,3.40191,4530000.0
2008-05-08 02:54:00,3.39326,3.40361,3.39203,3.40143,5270000.0
2008-05-08 02:55:00,3.40689,3.40702,3.39739,3.40696,9430000.0
2008-05-08 02:56:00,3.40678,3.40678,3.39689,3.40504,3760000.0
2008-05-08 02:57:00,3.40243,3.40762,3.40243,3.40628,4520000.0
2008-05-08 02:58:00,3.40529,3.40687,3.39735,3.40178,7140000.0
2008-05-08 02:59:00,3.40118,3.40868,3.39875,3.40322,9410000.0
2008-05-08 03:00:00,3.40471,3.40651,3.39776,3.40436,5270000.0
2008-05-08 03:01:00,3.40681,3.40681,3.39677,3.40515,5260000.0
2008-05-08 03:02:00,3.39631,3.40503,3.39631,3.40047,6050000.0
2008-05-08 03:03:00,3.40572,3.40763,3.39724,3.39724,5260000.0
2008-05-08 03:04:00,3.39767,3.40696,3.39767,3.40686,5280000.0
2008-05-08 03:05:00,3.40626,3.40626,3.39964,3.39964,3400000.0
2008-05-08 03:06:00,3.39723,3.40432,3.39242,3.40043,6760000.0
2008-05-08 03:07:00,3.40709,3.41108,3.40015,3.4046,4510000.0
2008-05-08 03:08:00,3.40539,3.40701,3.40151,3.40624,8650000.0
2008-05-08 03:09:00,3.39556,3.40945,3.39556,3.40701,4900000.0
2008-05-08 03:10:00,3.39635,3.40735,3.39547,3.40493,7160000.0
2008-05-08 03:11:00,3.40686,3.40686,3.40141,3.40541,6020000.0
2008-05-08 03:12:00,3.40593,3.40593,3.39594,3.39884,2260000.0
2008-05-08 03:13:00,3.40575,3.40762,3.39779,3.40717,5640000.0
2008-05-08 03:14:00,3.40596,3.40596,3.3997,3.3997,6020000.0
2008-05-08 03:15:00,3.4093,3.4093,3.39959,3.40224,9050000.0
2008-05-08 03:16:00,3.39078,3.40292,3.38945,3.39999,3400000.0
2008-05-08 03:17:00,3.40759,3.40804,3.39852,3.40241,6010000.0
2008-05-08 03:18:00,3.40679,3.41328,3.39954,3.39954,5270000.0
2008-05-08 03:19:00,3.40529,3.40672,3.39732,3.40229,7910000.0
2008-05-08 03:20:00,3.40196,3.40662,3.39572,3.40445,3380000.0
2008-05-08 03:21:00,3.39485,3.40663,3.39485,3.40663,3380000.0
2008-05-08 03:22:00,3.40108,3.40563,3.39551,3.4018,10940000.0
2008-05-08 03:23:00,3.4014,3.40638,3.39695,3.39695,5630000.0
2008-05-08 03:24:00,3.40412,3.40542,3.38723,3.40542,9400000.0
2008-05-08 03:25:00,3.40374,3.40662,3.39771,3.40015,4900000.0
2008-05-08 03:26:00,3.39719,3.40812,3.39719,3.40119,9010000.0
2008-05-08 03:27:00,3.40563,3.40775,3.4021,3.4021,6400000.0
2008-05-08 03:28:00,3.39554,3.40375,3.38738,3.40178,9400000.0
2008-05-08 03:29:00,3.40032,3.4061,3.39501,3.40086,13940000.0
2008-05-08 03:30:00,3.40404,3.40964,3.39699,3.39699,13520000.0
2008-05-08 03:31:00,3.4029,3.411,3.40012,3.40875,12050000.0
2008-05-08 03:32:00,3.40365,3.40365,3.38607,3.39836,8660000.0
2008-05-08 03:33:00,3.40678,3.4083,3.39841,3.40434,12800000.0
2008-05-08 03:34:00,3.3999,3.40592,3.39685,3.39685,9040000.0
2008-05-08 03:35:00,3.40649,3.40944,3.39919,3.4015,12430000.0
2008-05-08 03:36:00,3.39411,3.40569,3.39205,3.40175,3780000.0
2008-05-08 03:37:00,3.40748,3.40748,3.39876,3.4018,4510000.0
2008-05-08 03:38:00,3.40155,3.40628,3.39623,3.40202,10520000.0
2008-05-08 03:39:00,3.40155,3.40637,3.39688,3.40537,6780000.0
2008-05-08 03:40:00,3.40609,3.40627,3.40084,3.40137,5260000.0
2008-05-08 03:41:00,3.39832,3.39927,3.39174,3.39927,3010000.0
2008-05-08 03:42:00,3.40593,3.40677,3.39771,3.40614,3760000.0
2008-05-08 03:43:00,3.40565,3.40566,3.39511,3.40566,3760000.0
2008-05-08 03:44:00,3.40484,3.40614,3.39542,3.40485,11650000.0
2008-05-08 03:45:00,3.40733,3.41378,3.40277,3.40531,11690000.0
2008-05-08 03:46:00,3.40791,3.41037,3.39991,3.40303,8670000.0
2008-05-08 03:47:00,3.4024,3.40822,3.39899,3.40706,7900000.0
2008-05-08 03:48:00,3.40312,3.4094,3.39857,3.40601,7900000.0
2008-05-08 03:49:00,3.40249,3.40969,3.39803,3.40718,6770000.0
2008-05-08 03:50:00,3.40567,3.4074,3.4011,3.40723,8650000.0
2008-05-08 03:51:00,3.40109,3.40503,3.38099,3.40503,13550000.0
2008-05-08 03:52:00,3.40613,3.40649,3.40423,3.40599,4140000.0
2008-05-08 03:53:00,3.40674,3.40689,3.39917,3.40123,11290000.0
2008-05-08 03:54:00,3.40533,3.40693,3.40133,3.40532,6770000.0
2008-05-08 03:55:00,3.40365,3.40737,3.40085,3.40613,3760000.0
2008-05-08 03:56:00,3.40559,3.4066,3.3973,3.40556,6780000.0
2008-05-08 03:57:00,3.40146,3.40687,3.3973,3.40243,4890000.0
2008-05-08 03:58:00,3.40704,3.40764,3.39707,3.39772,9030000.0
2008-05-08 03:59:00,3.40248,3.40899,3.39961,3.40399,10160000.0
2008-05-08 04:00:00,3.40925,3.40925,3.40068,3.40365,9770000.0
2008-05-08 04:01:00,3.40724,3.40724,3.40246,3.40518,4140000.0
2008-05-08 04:02:00,3.39735,3.40691,3.39735,3.40681,5650000.0
2008-05-08 04:03:00,3.40494,3.40508,3.39743,3.39743,3400000.0
2008-05-08 04:04:00,3.40707,3.40707,3.38625,3.39415,7130000.0
2008-05-08 04:05:00,3.40296,3.40945,3.40095,3.40945,4140000.0
2008-05-08 04:06:00,3.40749,3.40864,3.4011,3.40111,4160000.0
2008-05-08 04:07:00,3.40867,3.40867,3.40215,3.40215,4510000.0
2008-05-08 04:08:00,3.40415,3.40603,3.39714,3.40515,3020000.0
2008-05-08 04:09:00,3.40261,3.40849,3.39763,3.39763,8670000.0
2008-05-08 04:10:00,3.39817,3.40837,3.39817,3.4069,4130000.0
2008-05-08 04:11:00,3.40542,3.40786,3.39736,3.40312,4520000.0
2008-05-08 04:12:00,3.39896,3.40623,3.39863,3.40523,4510000.0
2008-05-08 04:13:00,3.40689,3.40858,3.39844,3.40697,6780000.0
2008-05-08 04:14:00,3.40117,3.40817,3.39636,3.40248,15800000.0
2008-05-08 04:15:00,3.3873,3.4061,3.38523,3.40582,4890000.0
2008-05-08 04:16:00,3.40181,3.40422,3.39748,3.39748,3760000.0
2008-05-08 04:17:00,3.40634,3.40905,3.39877,3.40666,5280000.0
2008-05-08 04:18:00,3.40567,3.40777,3.4021,3.40711,4530000.0
2008-05-08 04:19:00,3.40357,3.40769,3.40357,3.40468,4520000.0
2008-05-08 04:20:00,3.40743,3.40743,3.40171,3.406,4160000.0
2008-05-08 04:21:00,3.4012,3.40567,3.38573,3.40471,4920000.0
2008-05-08 04:22:00,3.40678,3.40706,3.39989,3.40706,4890000.0
2008-05-08 04:23:00,3.40673,3.40673,3.40074,3.40366,4510000.0
2008-05-08 04:24:00,3.40543,3.40773,3.40219,3.40332,7140000.0
2008-05-08 04:25:00,3.40687,3.40739,3.40023,3.40704,5650000.0
2008-05-08 04:26:00,3.40203,3.40616,3.40106,3.40212,4520000.0
2008-05-08 04:27:00,3.40565,3.40638,3.40171,3.40638,4520000.0
2008-05-08 04:28:00,3.39729,3.40855,3.39695,3.40293,13550000.0
2008-05-08 04:29:00,3.40115,3.40641,3.39608,3.40088,8280000.0
2008-05-08 04:30:00,3.4086,3.4086,3.39875,3.40737,5650000.0
2008-05-08 04:31:00,3.40702,3.40702,3.40171,3.40688,5260000.0
2008-05-08 04:32:00,3.40705,3.40767,3.39792,3.40767,4150000.0
2008-05-08 04:33:00,3.40711,3.40711,3.39955,3.39955,3380000.0
2008-05-08 04:34:00,3.40233,3.40685,3.3993,3.40685,3770000.0
2008-05-08 04:35:00,3.40505,3.40505,3.38819,3.40022,9780000.0
2008-05-08 04:36:00,3.40015,3.40714,3.40015,3.40502,3400000.0
2008-05-08 04:37:00,3.40125,3.40821,3.39906,3.40813,4150000.0
2008-05-08 04:38:00,3.40268,3.40802,3.39797,3.4074,6400000.0
2008-05-08 04:39:00,3.40349,3.40733,3.40169,3.40552,4150000.0
2008-05-08 04:40:00,3.40618,3.40624,3.3986,3.40624,6010000.0
2008-05-08 04:41:00,3.40635,3.40698,3.39765,3.39999,3760000.0
2008-05-08 04:42:00,3.40284,3.40805,3.39895,3.40548,5270000.0
2008-05-08 04:43:00,3.40592,3.40685,3.40592,3.40685,1130000.0
2008-05-08 04:44:00,3.39615,3.40648,3.39615,3.40566,10920000.0
2008-05-08 04:45:00,3.40882,3.40882,3.39589,3.40681,6030000.0
2008-05-08 04:46:00,3.40578,3.40591,3.39939,3.40381,3390000.0
2008-05-08 04:47:00,3.40053,3.40511,3.40001,3.40405,6410000.0
2008-05-08 04:48:00,3.39781,3.40815,3.39781,3.4061,6390000.0
2008-05-08 04:49:00,3.40513,3.40729,3.39784,3.39794,10540000.0
2008-05-08 04:50:00,3.40263,3.40672,3.4,3.40596,6010000.0
2008-05-08 04:51:00,3.40651,3.4079,3.4022,3.40225,3770000.0
2008-05-08 04:52:00,3.39791,3.40736,3.39776,3.40151,8660000.0
2008-05-08 04:53:00,3.40225,3.40609,3.38997,3.4012,4510000.0
2008-05-08 04:54:00,3.4065,3.40782,3.397,3.40204,15460000.0
2008-05-08 04:55:00,3.40617,3.40685,3.40165,3.40417,3400000.0
2008-05-08 04:56:00,3.4031,3.40857,3.39818,3.39818,4890000.0
2008-05-08 04:57:00,3.40682,3.40701,3.39857,3.40597,4900000.0
2008-05-08 04:58:00,3.40296,3.40934,3.39971,3.40625,8290000.0
2008-05-08 04:59:00,3.40185,3.40618,3.3955,3.40086,16210000.0
2008-05-08 05:00:00,3.40963,3.40963,3.40188,3.40555,3390000.0
2008-05-08 05:01:00,3.4029,3.4029,3.37984,3.3803,10540000.0
2008-05-08 05:02:00,3.40554,3.4074,3.40166,3.40334,7910000.0
2008-05-08 05:03:00,3.40355,3.40858,3.3991,3.40163,5260000.0
2008-05-08 05:04:00,3.40178,3.40823,3.39593,3.40682,9800000.0
2008-05-08 05:05:00,3.40552,3.40708,3.40007,3.40551,4890000.0
2008-05-08 05:06:00,3.40122,3.41163,3.39746,3.40822,10530000.0
2008-05-08 05:07:00,3.39834,3.39881,3.38222,3.39347,7160000.0
2008-05-08 05:08:00,3.40149,3.4068,3.39707,3.4029,6030000.0
2008-05-08 05:09:00,3.40461,3.40706,3.39756,3.40452,9410000.0
2008-05-08 05:10:00,3.40189,3.40963,3.39869,3.40379,7170000.0
2008-05-08 05:11:00,3.40182,3.40712,3.39772,3.39772,6030000.0
2008-05-08 05:12:00,3.40182,3.40928,3.39853,3.40345,8660000.0
2008-05-08 05:13:00,3.39573,3.40191,3.38619,3.39541,3770000.0
2008-05-08 05:14:00,3.40172,3.40685,3.39678,3.40685,11640000.0
2008-05-08 05:15:00,3.40331,3.40827,3.39953,3.40721,3380000.0
2008-05-08 05:16:00,3.40441,3.40591,3.40313,3.40313,2270000.0
2008-05-08 05:17:00,3.40709,3.40904,3.40164,3.40572,6760000.0
2008-05-08 05:18:00,3.40256,3.40688,3.40243,3.40513,3000000.0
2008-05-08 05:19:00,3.40628,3.40681,3.39741,3.39741,3760000.0
2008-05-08 05:20:00,3.40122,3.40977,3.40122,3.40197,3010000.0
2008-05-08 05:21:00,3.40077,3.40077,3.3808,3.39946,4530000.0
2008-05-08 05:22:00,3.4059,3.40721,3.39812,3.40268,4510000.0
2008-05-08 05:24:00,3.40215,3.40696,3.40157,3.40224,3760000.0
2008-05-08 05:25:00,3.40667,3.40667,3.39957,3.40507,6030000.0
2008-05-08 05:26:00,3.40712,3.40712,3.39772,3.40646,3760000.0
2008-05-08 05:27:00,3.38485,3.40349,3.38485,3.40349,3760000.0
2008-05-08 05:28:00,3.4013,3.40773,3.4013,3.40773,2260000.0
2008-05-08 05:29:00,3.40231,3.40884,3.39825,3.40338,7170000.0
2008-05-08 05:30:00,3.40894,3.40894,3.40199,3.40385,4140000.0
2008-05-08 05:31:00,3.39623,3.39623,3.39018,3.39448,2640000.0
2008-05-08 05:32:00,3.40119,3.40645,3.39984,3.40121,5650000.0
2008-05-08 05:33:00,3.39744,3.40872,3.39744,3.40629,4910000.0
2008-05-08 05:34:00,3.40849,3.41369,3.39933,3.40821,5280000.0
2008-05-08 05:35:00,3.40317,3.4068,3.39754,3.40671,5270000.0
2008-05-08 05:36:00,3.3975,3.40334,3.38529,3.40143,5270000.0
2008-05-08 05:37:00,3.39817,3.40726,3.39817,3.40726,4520000.0
2008-05-08 05:38:00,3.40158,3.40675,3.39963,3.4062,4900000.0
2008-05-08 05:39:00,3.40759,3.40882,3.39722,3.40775,6020000.0
2008-05-08 05:40:00,3.40506,3.40652,3.39478,3.40209,14660000.0
2008-05-08 05:41:00,3.39579,3.40192,3.38403,3.40192,3020000.0
2008-05-08 05:42:00,3.40552,3.40578,3.39558,3.40445,4900000.0
2008-05-08 05:43:00,3.40246,3.40599,3.39549,3.40599,4520000.0
2008-05-08 05:44:00,3.40113,3.40604,3.39533,3.40199,7170000.0
2008-05-08 05:45:00,3.38412,3.39845,3.38412,3.39845,2260000.0
2008-05-08 05:46:00,3.40056,3.40487,3.39466,3.40042,12030000.0
2008-05-08 05:47:00,3.39826,3.40141,3.39233,3.40141,2640000.0
2008-05-08 05:48:00,3.40181,3.40673,3.39751,3.40667,6000000.0
2008-05-08 05:49:00,3.40619,3.40619,3.40042,3.40562,5650000.0
2008-05-08 05:50:00,3.40574,3.40749,3.39602,3.40749,4900000.0
2008-05-08 05:51:00,3.40746,3.40746,3.38208,3.38208,3760000.0
2008-05-08 05:52:00,3.40693,3.40723,3.3976,3.3976,3020000.0
2008-05-08 05:53:00,3.40071,3.40623,3.39373,3.40623,6390000.0
2008-05-08 05:54:00,3.40594,3.40706,3.40242,3.40242,3000000.0
2008-05-08 05:55:00,3.39751,3.40631,3.39749,3.40118,4880000.0
2008-05-08 05:56:00,3.4041,3.40757,3.3979,3.3979,2270000.0
2008-05-08 05:57:00,3.38707,3.40447,3.3805,3.40447,4890000.0
2008-05-08 05:58:00,3.39962,3.41207,3.39962,3.4089,6000000.0
2008-05-08 05:59:00,3.40167,3.4077,3.3973,3.40263,8280000.0
2008-05-08 06:00:00,3.40937,3.40937,3.39686,3.40124,8280000.0
2008-05-08 06:01:00,3.40163,3.40848,3.3968,3.40273,11290000.0
2008-05-08 06:02:00,3.40617,3.40678,3.40207,3.40207,1880000.0
2008-05-08 06:03:00,3.40749,3.40861,3.39823,3.40618,6020000.0
2008-05-08 06:04:00,3.40206,3.40206,3.38233,3.39838,4150000.0
2008-05-08 06:05:00,3.40438,3.40685,3.39704,3.39958,4540000.0
2008-05-08 06:06:00,3.40162,3.40679,3.39712,3.40064,6400000.0
2008-05-08 06:07:00,3.40418,3.40636,3.40335,3.40627,3400000.0
2008-05-08 06:08:00,3.40186,3.40732,3.39815,3.40732,4510000.0
2008-05-08 06:09:00,3.40714,3.40715,3.39957,3.40673,5280000.0
2008-05-08 06:10:00,3.40736,3.40748,3.39761,3.40688,3030000.0
2008-05-08 06:11:00,3.40026,3.40243,3.3879,3.40243,3770000.0
2008-05-08 06:12:00,3.40098,3.40819,3.40098,3.40152,4520000.0
2008-05-08 06:13:00,3.4058,3.40689,3.40188,3.4022,3010000.0
2008-05-08 06:14:00,3.40081,3.4057,3.39625,3.4018,10150000.0
2008-05-08 06:15:00,3.40851,3.40851,3.39892,3.39996,3390000.0
2008-05-08 06:16:00,3.40008,3.40008,3.40008,3.40008,380000.0
2008-05-08 06:17:00,3.38091,3.40501,3.38091,3.40501,11290000.0
2008-05-08 06:18:00,3.40686,3.40723,3.39772,3.40711,5260000.0
2008-05-08 06:19:00,3.3974,3.4068,3.3974,3.40254,4510000.0
2008-05-08 06:20:00,3.40546,3.40664,3.3963,3.40664,6390000.0
2008-05-08 06:21:00,3.40602,3.40633,3.39677,3.40578,4140000.0
2008-05-08 06:22:00,3.38407,3.40324,3.38407,3.40324,3770000.0
2008-05-08 06:23:00,3.40277,3.40618,3.39633,3.39633,4890000.0
2008-05-08 06:24:00,3.40698,3.40698,3.39731,3.40608,4140000.0
2008-05-08 06:25:00,3.40588,3.40713,3.40221,3.40713,3380000.0
2008-05-08 06:26:00,3.39962,3.40335,3.38112,3.40335,5660000.0
2008-05-08 06:27:00,3.40679,3.40689,3.39717,3.40666,3390000.0
2008-05-08 06:28:00,3.40452,3.40541,3.39472,3.40524,6020000.0
2008-05-08 06:29:00,3.40095,3.40785,3.39756,3.40308,11270000.0
2008-05-08 06:30:00,3.39221,3.40234,3.39221,3.39674,3010000.0
2008-05-08 06:31:00,3.38427,3.40235,3.38427,3.40235,3010000.0
2008-05-08 06:32:00,3.40721,3.40721,3.39745,3.40246,3010000.0
2008-05-08 06:33:00,3.40245,3.40779,3.3988,3.40779,3390000.0
2008-05-08 06:34:00,3.40696,3.40696,3.3988,3.40551,3770000.0
2008-05-08 06:35:00,3.40069,3.40835,3.40069,3.40803,3770000.0
2008-05-08 06:36:00,3.40621,3.40631,3.4009,3.40476,3020000.0
2008-05-08 06:37:00,3.40163,3.40174,3.38785,3.39993,6770000.0
2008-05-08 06:38:00,3.4039,3.40668,3.40007,3.40007,4520000.0
2008-05-08 06:39:00,3.39671,3.40566,3.39671,3.40566,1510000.0
2008-05-08 06:40:00,3.40314,3.40366,3.38073,3.38073,3020000.0
2008-05-08 06:41:00,3.40628,3.40684,3.40157,3.40559,1520000.0
2008-05-08 06:43:00,3.40742,3.40921,3.4014,3.40668,4530000.0
2008-05-08 06:44:00,3.39813,3.40941,3.38218,3.40321,8670000.0
2008-05-08 06:45:00,3.41003,3.41003,3.40581,3.40581,1880000.0
2008-05-08 06:46:00,3.40735,3.40735,3.39754,3.39754,3760000.0
2008-05-08 06:47:00,3.4076,3.4097,3.40115,3.40563,6400000.0
2008-05-08 06:48:00,3.40595,3.40699,3.39805,3.40249,4140000.0
2008-05-08 06:49:00,3.40909,3.40976,3.408,3.40904,4890000.0
2008-05-08 06:50:00,3.40907,3.41032,3.40524,3.40633,5270000.0
2008-05-08 06:51:00,3.40871,3.40871,3.39841,3.40825,4890000.0
2008-05-08 06:52:00,3.40866,3.41156,3.39976,3.41031,10910000.0
2008-05-08 06:53:00,3.40239,3.41137,3.40239,3.4081,7160000.0
2008-05-08 06:55:00,3.40149,3.40698,3.39605,3.40409,6380000.0
2008-05-08 06:56:00,3.40195,3.4066,3.39286,3.40022,4890000.0
2008-05-08 06:57:00,3.3982,3.41023,3.3982,3.40632,5640000.0
2008-05-08 06:58:00,3.40194,3.40597,3.39782,3.40568,5260000.0
2008-05-08 06:59:00,3.40701,3.40701,3.39684,3.40596,10160000.0
2008-05-08 07:00:00,3.40551,3.40777,3.39973,3.40777,3380000.0
2008-05-08 07:01:00,3.40255,3.40585,3.39739,3.40494,5640000.0
2008-05-08 07:02:00,3.40183,3.40676,3.39527,3.40676,9000000.0
2008-05-08 07:03:00,3.40515,3.40537,3.39449,3.402,7160000.0
2008-05-08 07:04:00,3.40184,3.40558,3.39049,3.40558,4520000.0
2008-05-08 07:05:00,3.39885,3.40956,3.39885,3.40864,6380000.0
2008-05-08 07:06:00,3.3981,3.40865,3.39749,3.4068,8250000.0
2008-05-08 07:07:00,3.40709,3.40709,3.39504,3.40414,6010000.0
2008-05-08 07:08:00,3.40684,3.40823,3.39799,3.39799,7520000.0
2008-05-08 07:09:00,3.40545,3.40545,3.39827,3.40475,4520000.0
2008-05-08 07:10:00,3.40643,3.40643,3.40006,3.40468,3770000.0
2008-05-08 07:11:00,3.40561,3.40785,3.39826,3.4075,7520000.0
2008-05-08 07:12:00,3.40748,3.40748,3.39762,3.40255,7520000.0
2008-05-08 07:13:00,3.40367,3.40719,3.39994,3.39994,4880000.0
2008-05-08 07:14:00,3.39865,3.41083,3.39865,3.40309,15410000.0
2008-05-08 07:15:00,3.40097,3.40802,3.39698,3.40711,4510000.0
2008-05-08 07:16:00,3.40024,3.40643,3.39694,3.40641,4520000.0
2008-05-08 07:17:00,3.40406,3.406,3.40104,3.40529,3760000.0
2008-05-08 07:18:00,3.40334,3.40842,3.40163,3.40416,4510000.0
2008-05-08 07:19:00,3.40037,3.41025,3.40037,3.40791,5630000.0
2008-05-08 07:20:00,3.40836,3.41225,3.40675,3.40675,5270000.0
2008-05-08 07:21:00,3.40854,3.41068,3.40029,3.40514,4150000.0
2008-05-08 07:22:00,3.40887,3.41125,3.39928,3.41125,5650000.0
2008-05-08 07:23:00,3.41226,3.413,3.40028,3.41099,11330000.0
2008-05-08 07:24:00,3.40647,3.4086,3.39762,3.40496,5630000.0
2008-05-08 07:25:00,3.40795,3.41118,3.39965,3.40898,4520000.0
2008-05-08 07:26:00,3.40457,3.41055,3.39889,3.39951,12030000.0
2008-05-08 07:27:00,3.4065,3.4116,3.40243,3.4105,3400000.0
2008-05-08 07:28:00,3.40951,3.40951,3.40033,3.40577,5630000.0
2008-05-08 07:29:00,3.40919,3.41271,3.40141,3.40901,13520000.0
2008-05-08 07:30:00,3.38465,3.40645,3.38465,3.40385,6760000.0
2008-05-08 07:32:00,3.41038,3.41038,3.40088,3.40088,5270000.0
2008-05-08 07:33:00,3.40657,3.41189,3.40235,3.41101,11650000.0
2008-05-08 07:34:00,3.41123,3.41192,3.40698,3.41157,3770000.0
2008-05-08 07:35:00,3.40956,3.41316,3.40673,3.41121,6400000.0
2008-05-08 07:36:00,3.40115,3.41213,3.40115,3.41001,4900000.0
2008-05-08 07:37:00,3.41031,3.41031,3.40343,3.40491,3780000.0
2008-05-08 07:38:00,3.40674,3.41007,3.40108,3.40806,4890000.0
2008-05-08 07:39:00,3.4031,3.40901,3.4031,3.40327,4880000.0
2008-05-08 07:40:00,3.40749,3.40749,3.3965,3.40337,5280000.0
2008-05-08 07:41:00,3.40789,3.41288,3.40688,3.41037,5640000.0
2008-05-08 07:42:00,3.40756,3.4115,3.40224,3.40263,6010000.0
2008-05-08 07:43:00,3.39985,3.40867,3.39985,3.40405,2260000.0
2008-05-08 07:44:00,3.40972,3.41354,3.40278,3.41193,8260000.0
2008-05-08 07:45:00,3.41142,3.4141,3.40764,3.41262,6010000.0
2008-05-08 07:46:00,3.41398,3.41398,3.40328,3.40328,5630000.0
2008-05-08 07:47:00,3.41167,3.41167,3.40158,3.411,4880000.0
2008-05-08 07:48:00,3.40667,3.41157,3.40667,3.40779,5250000.0
2008-05-08 07:49:00,3.40902,3.41008,3.39748,3.40616,5640000.0
2008-05-08 07:50:00,3.41016,3.41114,3.40489,3.40489,3760000.0
2008-05-08 07:51:00,3.41036,3.41221,3.40066,3.40676,6010000.0
2008-05-08 07:52:00,3.41126,3.41126,3.40141,3.40425,4880000.0
2008-05-08 07:53:00,3.40671,3.41073,3.40535,3.41043,3760000.0
2008-05-08 07:54:00,3.41023,3.41088,3.40002,3.40546,7510000.0
2008-05-08 07:55:00,3.40555,3.41043,3.40555,3.41043,3380000.0
2008-05-08 07:56:00,3.40462,3.40833,3.39901,3.40432,6010000.0
2008-05-08 07:57:00,3.40447,3.41209,3.40447,3.41099,5630000.0
2008-05-08 07:58:00,3.41032,3.41113,3.40697,3.40697,6390000.0
2008-05-08 07:59:00,3.40627,3.41168,3.4021,3.41131,6390000.0
2008-05-08 08:00:00,3.40157,3.41437,3.40157,3.4047,6390000.0
2008-05-08 08:01:00,3.40813,3.40949,3.39927,3.40949,4510000.0
2008-05-08 08:02:00,3.40879,3.4098,3.40679,3.40965,4890000.0
2008-05-08 08:03:00,3.41176,3.4132,3.40842,3.41205,4890000.0
2008-05-08 08:04:00,3.40468,3.41099,3.40468,3.40541,4880000.0
2008-05-08 08:05:00,3.40452,3.41031,3.40058,3.40941,6750000.0
2008-05-08 08:06:00,3.40626,3.40797,3.39708,3.39802,4510000.0
2008-05-08 08:07:00,3.40831,3.40831,3.40326,3.40657,3020000.0
2008-05-08 08:08:00,3.40366,3.41164,3.40258,3.40575,4140000.0
2008-05-08 08:09:00,3.40972,3.41225,3.40176,3.40504,6010000.0
2008-05-08 08:10:00,3.40368,3.41066,3.40368,3.40818,5250000.0
2008-05-08 08:11:00,3.40828,3.40947,3.40382,3.40382,5640000.0
2008-05-08 08:12:00,3.40449,3.4092,3.39872,3.40817,7130000.0
2008-05-08 08:13:00,3.4054,3.40924,3.39995,3.39995,5260000.0
2008-05-08 08:14:00,3.4036,3.40848,3.39731,3.40433,7900000.0
2008-05-08 08:15:00,3.40664,3.40866,3.40384,3.40445,5260000.0
2008-05-08 08:16:00,3.40696,3.40852,3.40158,3.40829,7510000.0
2008-05-08 08:17:00,3.41021,3.41021,3.40716,3.40913,3010000.0
2008-05-08 08:18:00,3.40106,3.41409,3.40106,3.40675,6770000.0
2008-05-08 08:19:00,3.40533,3.41081,3.40272,3.41051,7140000.0
2008-05-08 08:20:00,3.40385,3.41518,3.40385,3.40871,5260000.0
2008-05-08 08:21:00,3.40255,3.4121,3.40255,3.40971,5650000.0
2008-05-08 08:22:00,3.40997,3.40997,3.40018,3.40186,4880000.0
2008-05-08 08:23:00,3.40772,3.40999,3.39388,3.40999,5630000.0
2008-05-08 08:24:00,3.41112,3.41112,3.40607,3.40646,3380000.0
2008-05-08 08:25:00,3.40895,3.41134,3.40751,3.40994,2270000.0
2008-05-08 08:26:00,3.40929,3.41011,3.40461,3.40952,4510000.0
2008-05-08 08:27:00,3.40981,3.41129,3.40595,3.41124,7130000.0
2008-05-08 08:28:00,3.40389,3.4126,3.40389,3.41083,7510000.0
2008-05-08 08:29:00,3.4098,3.4113,3.40168,3.40168,7880000.0
2008-05-08 08:30:00,3.40967,3.41203,3.40242,3.41088,3760000.0
2008-05-08 08:31:00,3.40694,3.41055,3.40432,3.41006,6020000.0
2008-05-08 08:32:00,3.41084,3.41226,3.40121,3.40635,5260000.0
2008-05-08 08:33:00,3.41024,3.41277,3.40224,3.40871,3010000.0
2008-05-08 08:34:00,3.40992,3.41181,3.40193,3.41157,6390000.0
2008-05-08 08:35:00,3.40467,3.41219,3.40082,3.40082,6760000.0
2008-05-08 08:36:00,3.41237,3.41237,3.40472,3.41067,6010000.0
2008-05-08 08:37:00,3.41576,3.4167,3.40535,3.41287,4880000.0
2008-05-08 08:38:00,3.41283,3.41283,3.40527,3.41281,4890000.0
2008-05-08 08:39:00,3.40713,3.41256,3.40191,3.41009,7880000.0
2008-05-08 08:40:00,3.41055,3.41055,3.39999,3.40991,6020000.0
2008-05-08 08:41:00,3.40369,3.41009,3.40369,3.41009,4520000.0
2008-05-08 08:42:00,3.41059,3.41396,3.40552,3.41344,7890000.0
2008-05-08 08:43:00,3.41103,3.4129,3.40487,3.41005,4890000.0
2008-05-08 08:44:00,3.40688,3.41581,3.40474,3.41537,6390000.0
2008-05-08 08:45:00,3.41377,3.41377,3.40302,3.41331,3760000.0
2008-05-08 08:46:00,3.41129,3.41404,3.40435,3.41404,5630000.0
2008-05-08 08:47:00,3.41191,3.41511,3.40689,3.4072,6010000.0
2008-05-08 08:48:00,3.41377,3.41646,3.40938,3.41198,5260000.0
2008-05-08 08:49:00,3.40644,3.41591,3.4041,3.4041,5260000.0
2008-05-08 08:50:00,3.41369,3.41441,3.40526,3.41303,6390000.0
2008-05-08 08:51:00,3.41013,3.41711,3.40498,3.41026,7510000.0
2008-05-08 08:52:00,3.40915,3.41554,3.40814,3.40814,5260000.0
2008-05-08 08:53:00,3.41313,3.41415,3.40988,3.41398,5260000.0
2008-05-08 08:54:00,3.41436,3.41605,3.4084,3.40963,5640000.0
2008-05-08 08:55:00,3.40827,3.41586,3.40827,3.41586,7140000.0
2008-05-08 08:56:00,3.40933,3.41209,3.40432,3.41047,3760000.0
2008-05-08 08:57:00,3.41359,3.41413,3.40812,3.40812,5250000.0
2008-05-08 08:58:00,3.41576,3.41576,3.40469,3.40852,6400000.0
2008-05-08 08:59:00,3.40509,3.4124,3.40469,3.40752,5270000.0
2008-05-08 09:00:00,3.40567,3.41568,3.40478,3.41386,7520000.0
2008-05-08 09:01:00,3.41276,3.41789,3.41001,3.41103,7140000.0
2008-05-08 09:02:00,3.40847,3.41387,3.4075,3.4075,4510000.0
2008-05-08 09:03:00,3.41111,3.41523,3.40935,3.41071,4520000.0
2008-05-08 09:04:00,3.41089,3.41089,3.39879,3.40422,4130000.0
2008-05-08 09:05:00,3.40941,3.41453,3.40616,3.41203,3390000.0
2008-05-08 09:06:00,3.41109,3.41571,3.40558,3.41506,9400000.0
2008-05-08 09:07:00,3.40482,3.41445,3.40339,3.40339,4150000.0
2008-05-08 09:08:00,3.41237,3.41381,3.40484,3.41381,7150000.0
2008-05-08 09:09:00,3.4101,3.41507,3.40782,3.41507,4900000.0
2008-05-08 09:10:00,3.41467,3.41467,3.40755,3.41348,8640000.0
2008-05-08 09:11:00,3.41216,3.41363,3.4055,3.40878,7520000.0
2008-05-08 09:12:00,3.40989,3.41411,3.40965,3.41095,5250000.0
2008-05-08 09:13:00,3.40797,3.41777,3.40797,3.41581,7880000.0
2008-05-08 09:14:00,3.40975,3.41581,3.40463,3.41427,13540000.0
2008-05-08 09:15:00,3.4097,3.41335,3.40497,3.40497,5640000.0
2008-05-08 09:16:00,3.41479,3.41479,3.40632,3.41065,6760000.0
2008-05-08 09:17:00,3.41425,3.41425,3.40591,3.41097,7130000.0
2008-05-08 09:18:00,3.41459,3.41459,3.40261,3.4145,5250000.0
2008-05-08 09:19:00,3.40784,3.41359,3.40119,3.41359,6400000.0
2008-05-08 09:20:00,3.41113,3.41501,3.40717,3.41354,4140000.0
2008-05-08 09:21:00,3.40708,3.41462,3.40708,3.4114,4140000.0
2008-05-08 09:22:00,3.41103,3.41831,3.40604,3.41574,6010000.0
2008-05-08 09:23:00,3.41008,3.41483,3.40885,3.40977,3380000.0
2008-05-08 09:24:00,3.41422,3.41473,3.40744,3.41473,7140000.0
2008-05-08 09:25:00,3.41385,3.41385,3.40885,3.40885,6010000.0
2008-05-08 09:26:00,3.41422,3.41781,3.40564,3.40564,6010000.0
2008-05-08 09:27:00,3.40728,3.41421,3.40728,3.41421,4520000.0
2008-05-08 09:28:00,3.40864,3.41453,3.40257,3.41453,5640000.0
2008-05-08 09:29:00,3.41189,3.41608,3.40583,3.40732,12020000.0
2008-05-08 09:30:00,3.41746,3.41832,3.40594,3.41758,7880000.0
2008-05-08 09:31:00,3.41348,3.4176,3.40993,3.41489,6770000.0
2008-05-08 09:32:00,3.41631,3.41631,3.40563,3.41262,4900000.0
2008-05-08 09:33:00,3.41624,3.41664,3.40821,3.41664,4890000.0
2008-05-08 09:34:00,3.41333,3.41523,3.40552,3.41523,4510000.0
2008-05-08 09:35:00,3.41835,3.41835,3.41173,3.41582,3760000.0
2008-05-08 09:36:00,3.40848,3.41714,3.40707,3.41079,4520000.0
2008-05-08 09:37:00,3.418,3.41805,3.41238,3.41805,3770000.0
2008-05-08 09:38:00,3.41778,3.41808,3.40948,3.41783,6760000.0
2008-05-08 09:39:00,3.41349,3.41753,3.40885,3.41721,5640000.0
2008-05-08 09:40:00,3.41259,3.41877,3.40958,3.40958,5270000.0
2008-05-08 09:41:00,3.41426,3.41758,3.4068,3.4068,6020000.0
2008-05-08 09:42:00,3.41632,3.41863,3.40959,3.41464,6390000.0
2008-05-08 09:43:00,3.41271,3.41555,3.40715,3.41384,3750000.0
2008-05-08 09:44:00,3.41692,3.41985,3.41191,3.4183,10520000.0
2008-05-08 09:45:00,3.40883,3.41581,3.39868,3.41581,3760000.0
2008-05-08 09:46:00,3.41782,3.41782,3.40648,3.40849,6400000.0
2008-05-08 09:47:00,3.41547,3.41961,3.40756,3.41806,4150000.0
2008-05-08 09:48:00,3.4125,3.41824,3.41099,3.41767,6020000.0
2008-05-08 09:49:00,3.41734,3.41782,3.40942,3.40942,3760000.0
2008-05-08 09:50:00,3.41057,3.419,3.41057,3.41796,3010000.0
2008-05-08 09:51:00,3.41648,3.41721,3.41219,3.41426,4890000.0
2008-05-08 09:52:00,3.40414,3.41371,3.40414,3.41291,4140000.0
2008-05-08 09:53:00,3.41296,3.41503,3.40448,3.41503,6030000.0
2008-05-08 09:54:00,3.41121,3.41348,3.40458,3.41348,4880000.0
2008-05-08 09:55:00,3.40202,3.41192,3.40202,3.40843,5260000.0
2008-05-08 09:56:00,3.4116,3.41411,3.40555,3.40827,5270000.0
2008-05-08 09:57:00,3.41118,3.41684,3.40926,3.41588,4520000.0
2008-05-08 09:58:00,3.41108,3.41419,3.40954,3.41385,4130000.0
2008-05-08 09:59:00,3.41409,3.41658,3.40616,3.41652,11650000.0
2008-05-08 10:00:00,3.41602,3.41602,3.40608,3.41236,5630000.0
2008-05-08 10:01:00,3.412,3.41581,3.41004,3.41472,4510000.0
2008-05-08 10:02:00,3.41479,3.41479,3.40398,3.41347,7140000.0
2008-05-08 10:03:00,3.41218,3.41981,3.40815,3.41771,10150000.0
2008-05-08 10:04:00,3.41493,3.41493,3.40577,3.40662,7880000.0
2008-05-08 10:05:00,3.4107,3.41341,3.40775,3.40993,5630000.0
2008-05-08 10:06:00,3.41498,3.41568,3.40453,3.41386,5280000.0
2008-05-08 10:07:00,3.41411,3.41692,3.40421,3.40706,4520000.0
2008-05-08 10:08:00,3.41366,3.41605,3.40908,3.41605,8640000.0
2008-05-08 10:09:00,3.41161,3.41689,3.40723,3.41689,5660000.0
2008-05-08 10:10:00,3.40726,3.41536,3.40389,3.41516,6030000.0
2008-05-08 10:11:00,3.41429,3.4163,3.40499,3.4163,11650000.0
2008-05-08 10:12:00,3.417,3.417,3.40648,3.41259,6020000.0
2008-05-08 10:13:00,3.41681,3.41681,3.40941,3.41247,5640000.0
2008-05-08 10:14:00,3.41203,3.4154,3.40526,3.4152,11660000.0
2008-05-08 10:15:00,3.4165,3.4165,3.40835,3.41634,7130000.0
2008-05-08 10:16:00,3.41709,3.41709,3.41083,3.41542,4880000.0
2008-05-08 10:17:00,3.41221,3.41516,3.4074,3.41132,5630000.0
2008-05-08 10:18:00,3.41548,3.41728,3.40644,3.41728,4880000.0
2008-05-08 10:19:00,3.41411,3.41411,3.40217,3.41092,3390000.0
2008-05-08 10:20:00,3.41622,3.41622,3.40488,3.41246,9390000.0
2008-05-08 10:21:00,3.41563,3.41563,3.40528,3.41307,10150000.0
2008-05-08 10:22:00,3.41475,3.41537,3.40516,3.41158,5270000.0
2008-05-08 10:23:00,3.41571,3.41571,3.40795,3.40795,4140000.0
2008-05-08 10:24:00,3.41513,3.41721,3.40679,3.41721,7140000.0
2008-05-08 10:25:00,3.40797,3.41135,3.40718,3.40718,5260000.0
2008-05-08 10:26:00,3.41535,3.41585,3.40774,3.40774,6390000.0
2008-05-08 10:27:00,3.41563,3.41563,3.40577,3.41462,5260000.0
2008-05-08 10:28:00,3.41101,3.41556,3.41101,3.41529,5270000.0
2008-05-08 10:29:00,3.41138,3.41594,3.40603,3.41414,16160000.0
2008-05-08 10:30:00,3.41478,3.41478,3.40497,3.40497,5660000.0
2008-05-08 10:31:00,3.41152,3.41532,3.40325,3.41415,9020000.0
2008-05-08 10:32:00,3.41483,3.41838,3.40861,3.41838,5630000.0
2008-05-08 10:33:00,3.41305,3.41737,3.40741,3.40951,4150000.0
2008-05-08 10:34:00,3.41417,3.42005,3.4101,3.4101,7140000.0
2008-05-08 10:35:00,3.41051,3.41755,3.41051,3.41199,4520000.0
2008-05-08 10:36:00,3.4127,3.42068,3.4127,3.41592,6010000.0
2008-05-08 10:37:00,3.41661,3.41834,3.41191,3.41834,7140000.0
2008-05-08 10:38:00,3.41416,3.41533,3.41116,3.41524,5270000.0
2008-05-08 10:39:00,3.41047,3.41779,3.41047,3.41303,4880000.0
2008-05-08 10:40:00,3.41647,3.41875,3.41036,3.41853,6390000.0
2008-05-08 10:41:00,3.41562,3.4163,3.40701,3.4163,4150000.0
2008-05-08 10:42:00,3.41232,3.41726,3.40649,3.41123,5270000.0
2008-05-08 10:43:00,3.41389,3.41689,3.40567,3.41045,6020000.0
2008-05-08 10:44:00,3.40957,3.41562,3.40887,3.41419,6010000.0
2008-05-08 10:45:00,3.41782,3.41861,3.41177,3.41822,5640000.0
2008-05-08 10:46:00,3.41593,3.41743,3.40713,3.41743,4880000.0
2008-05-08 10:47:00,3.41408,3.41538,3.40994,3.41522,4140000.0
2008-05-08 10:48:00,3.41671,3.41671,3.40493,3.41082,6020000.0
2008-05-08 10:49:00,3.40869,3.41718,3.40869,3.41233,6770000.0
2008-05-08 10:50:00,3.41368,3.4178,3.41127,3.4178,6770000.0
2008-05-08 10:51:00,3.41177,3.41634,3.40512,3.41634,4890000.0
2008-05-08 10:52:00,3.41849,3.41872,3.41359,3.41872,5260000.0
2008-05-08 10:53:00,3.40878,3.41775,3.40805,3.41743,6010000.0
2008-05-08 10:54:00,3.4141,3.41814,3.40824,3.41814,4520000.0
2008-05-08 10:55:00,3.41656,3.41725,3.40957,3.41725,7880000.0
2008-05-08 10:56:00,3.41763,3.41763,3.40635,3.41142,6770000.0
2008-05-08 10:57:00,3.41189,3.41683,3.41006,3.41683,6010000.0
2008-05-08 10:58:00,3.4168,3.41752,3.41177,3.41709,4880000.0
2008-05-08 10:59:00,3.41609,3.41609,3.40651,3.41533,5270000.0
2008-05-08 11:00:00,3.41251,3.41753,3.40567,3.40757,12050000.0
2008-05-08 11:01:00,3.41737,3.41747,3.41151,3.41747,5260000.0
2008-05-08 11:02:00,3.4128,3.41634,3.40456,3.41634,6380000.0
2008-05-08 11:03:00,3.41221,3.4154,3.40649,3.41243,7130000.0
2008-05-08 11:04:00,3.41385,3.4168,3.4089,3.41282,4140000.0
2008-05-08 11:05:00,3.41193,3.41687,3.4065,3.41323,6390000.0
2008-05-08 11:06:00,3.41692,3.41841,3.40906,3.41778,6020000.0
2008-05-08 11:07:00,3.40893,3.4188,3.40893,3.41295,4520000.0
2008-05-08 11:08:00,3.41727,3.41727,3.4084,3.41401,5640000.0
2008-05-08 11:09:00,3.41583,3.41583,3.40443,3.40992,5630000.0
2008-05-08 11:10:00,3.40978,3.41507,3.40493,3.41195,5270000.0
2008-05-08 11:11:00,3.41773,3.41773,3.40675,3.41674,7520000.0
2008-05-08 11:12:00,3.4174,3.41819,3.40656,3.41819,7140000.0
2008-05-08 11:13:00,3.41343,3.41643,3.40924,3.41643,4890000.0
2008-05-08 11:14:00,3.41485,3.41671,3.40527,3.41663,10530000.0
2008-05-08 11:15:00,3.4124,3.41629,3.41103,3.41438,5630000.0
2008-05-08 11:16:00,3.41148,3.41895,3.40976,3.41546,4890000.0
2008-05-08 11:17:00,3.41721,3.41721,3.40702,3.40702,4140000.0
2008-05-08 11:18:00,3.41516,3.41657,3.40457,3.41261,3400000.0
2008-05-08 11:19:00,3.4081,3.41477,3.40589,3.41477,4510000.0
2008-05-08 11:20:00,3.40383,3.41644,3.40383,3.41644,3760000.0
2008-05-08 11:21:00,3.4121,3.4172,3.4092,3.41159,3770000.0
2008-05-08 11:22:00,3.41693,3.41723,3.40534,3.40534,7510000.0
2008-05-08 11:23:00,3.41419,3.41698,3.40948,3.4143,4510000.0
2008-05-08 11:24:00,3.40835,3.4161,3.40835,3.41574,6380000.0
2008-05-08 11:25:00,3.41109,3.41546,3.40498,3.40498,6380000.0
2008-05-08 11:26:00,3.41186,3.41592,3.4107,3.41592,4140000.0
2008-05-08 11:27:00,3.41556,3.41625,3.40936,3.41231,6400000.0
2008-05-08 11:28:00,3.41162,3.41734,3.40689,3.41635,6390000.0
2008-05-08 11:29:00,3.41003,3.41696,3.41003,3.41305,12010000.0
2008-05-08 11:30:00,3.41568,3.41568,3.40503,3.41074,5270000.0
2008-05-08 11:31:00,3.40805,3.41683,3.40671,3.41683,4140000.0
2008-05-08 11:32:00,3.41681,3.41695,3.40787,3.41292,6770000.0
2008-05-08 11:33:00,3.41687,3.41758,3.40962,3.41738,4900000.0
2008-05-08 11:34:00,3.40712,3.41796,3.40515,3.41796,4880000.0
2008-05-08 11:35:00,3.41794,3.41794,3.40307,3.40475,5650000.0
2008-05-08 11:36:00,3.41625,3.41698,3.40691,3.41698,8260000.0
2008-05-08 11:37:00,3.41857,3.41857,3.41075,3.41311,6390000.0
2008-05-08 11:38:00,3.4148,3.41759,3.40685,3.41759,4890000.0
2008-05-08 11:39:00,3.41221,3.4175,3.41108,3.4175,4880000.0
2008-05-08 11:40:00,3.40893,3.41214,3.40448,3.40792,5260000.0
2008-05-08 11:41:00,3.41679,3.41679,3.40987,3.41583,6750000.0
2008-05-08 11:42:00,3.41683,3.41783,3.41006,3.41006,4140000.0
2008-05-08 11:43:00,3.4128,3.41685,3.40982,3.4137,7150000.0
2008-05-08 11:44:00,3.41298,3.41778,3.41101,3.41101,5260000.0
2008-05-08 11:45:00,3.41157,3.41774,3.41157,3.41753,4880000.0
2008-05-08 11:46:00,3.41123,3.41555,3.40482,3.41555,7510000.0
2008-05-08 11:47:00,3.41061,3.41686,3.40896,3.41686,4520000.0
2008-05-08 11:48:00,3.41568,3.41808,3.40824,3.41232,7130000.0
2008-05-08 11:49:00,3.41194,3.41743,3.4012,3.41743,4880000.0
2008-05-08 11:50:00,3.41526,3.4162,3.40498,3.4162,6010000.0
2008-05-08 11:51:00,3.41552,3.41782,3.40537,3.41782,4510000.0
2008-05-08 11:52:00,3.41687,3.41823,3.41048,3.41633,4510000.0
2008-05-08 11:53:00,3.41246,3.4174,3.40744,3.40744,7510000.0
2008-05-08 11:54:00,3.41605,3.41729,3.41045,3.41242,6760000.0
2008-05-08 11:55:00,3.40983,3.41334,3.40542,3.41161,5260000.0
2008-05-08 11:56:00,3.41291,3.4165,3.41169,3.41381,4880000.0
2008-05-08 11:57:00,3.40763,3.41537,3.40639,3.41121,5270000.0
2008-05-08 11:58:00,3.41269,3.41515,3.40843,3.41515,5640000.0
2008-05-08 11:59:00,3.41259,3.41577,3.40764,3.41239,8260000.0
2008-05-08 12:00:00,3.41033,3.41425,3.40635,3.41094,4880000.0
2008-05-08 12:01:00,3.41042,3.41463,3.40344,3.40894,6770000.0
2008-05-08 12:02:00,3.4139,3.41557,3.4045,3.41485,7510000.0
2008-05-08 12:03:00,3.41108,3.41605,3.41072,3.41605,4880000.0
2008-05-08 12:04:00,3.4151,3.41529,3.41008,3.41522,5640000.0
2008-05-08 12:05:00,3.4142,3.41585,3.40504,3.41525,5270000.0
2008-05-08 12:06:00,3.41017,3.41598,3.40626,3.40682,4510000.0
2008-05-08 12:07:00,3.40576,3.41585,3.40576,3.41161,5630000.0
2008-05-08 12:08:00,3.41042,3.4152,3.40385,3.4152,4880000.0
2008-05-08 12:09:00,3.41154,3.41497,3.40474,3.4144,4510000.0
2008-05-08 12:10:00,3.41486,3.41532,3.41099,3.41214,5260000.0
2008-05-08 12:11:00,3.41577,3.41577,3.40536,3.40536,4880000.0
2008-05-08 12:12:00,3.41612,3.41622,3.41057,3.41177,6760000.0
2008-05-08 12:13:00,3.41259,3.41545,3.40688,3.41153,4880000.0
2008-05-08 12:14:00,3.41769,3.41769,3.40804,3.41697,6760000.0
2008-05-08 12:15:00,3.41776,3.41776,3.41107,3.41633,10150000.0
2008-05-08 12:16:00,3.40881,3.41588,3.4064,3.40763,5650000.0
2008-05-08 12:17:00,3.41142,3.41435,3.40743,3.40926,4510000.0
2008-05-08 12:18:00,3.41413,3.41571,3.40936,3.41571,6750000.0
2008-05-08 12:19:00,3.41653,3.41653,3.4055,3.40978,4880000.0
2008-05-08 12:20:00,3.41474,3.41593,3.40956,3.41274,5260000.0
2008-05-08 12:21:00,3.41608,3.41708,3.4106,3.4106,7510000.0
2008-05-08 12:22:00,3.41204,3.41627,3.41204,3.41561,3780000.0
2008-05-08 12:23:00,3.40979,3.41378,3.40687,3.40971,5260000.0
2008-05-08 12:24:00,3.41113,3.41823,3.4058,3.41698,7510000.0
2008-05-08 12:25:00,3.41046,3.41787,3.40781,3.41336,10140000.0
2008-05-08 12:26:00,3.41166,3.4165,3.40499,3.40619,9010000.0
2008-05-08 12:27:00,3.41598,3.41598,3.40769,3.41346,5260000.0
2008-05-08 12:28:00,3.41534,3.41534,3.40193,3.41515,7140000.0
2008-05-08 12:29:00,3.4144,3.41512,3.40816,3.41512,5630000.0
2008-05-08 12:30:00,3.41538,3.41538,3.40261,3.4153,17290000.0
2008-05-08 12:31:00,3.41055,3.41582,3.41003,3.41582,6760000.0
2008-05-08 12:32:00,3.4024,3.41322,3.4024,3.40994,6760000.0
2008-05-08 12:33:00,3.41194,3.41534,3.40339,3.41133,5630000.0
2008-05-08 12:34:00,3.40982,3.41471,3.40879,3.41471,4510000.0
2008-05-08 12:35:00,3.40545,3.4129,3.40545,3.41011,6000000.0
2008-05-08 12:36:00,3.41498,3.41627,3.40511,3.41229,4510000.0
2008-05-08 12:37:00,3.41491,3.41611,3.40385,3.41248,7880000.0
2008-05-08 12:38:00,3.41063,3.41502,3.41032,3.41502,4890000.0
2008-05-08 12:39:00,3.40511,3.4152,3.40494,3.41136,8250000.0
2008-05-08 12:40:00,3.40227,3.41467,3.40227,3.41467,5640000.0
2008-05-08 12:41:00,3.40945,3.41458,3.40276,3.41287,6010000.0
2008-05-08 12:42:00,3.40854,3.41466,3.40322,3.41466,8640000.0
2008-05-08 12:43:00,3.4107,3.41397,3.40901,3.41167,6010000.0
2008-05-08 12:44:00,3.40703,3.41364,3.40509,3.41352,4140000.0
2008-05-08 12:45:00,3.4138,3.4138,3.40471,3.40837,4890000.0
2008-05-08 12:46:00,3.4123,3.41505,3.40274,3.41404,5260000.0
2008-05-08 12:47:00,3.41534,3.41534,3.40826,3.41162,5260000.0
2008-05-08 12:48:00,3.40436,3.41523,3.40436,3.41063,5630000.0
2008-05-08 12:49:00,3.40714,3.41169,3.40055,3.40575,4880000.0
2008-05-08 12:50:00,3.41422,3.41422,3.40421,3.41005,3400000.0
2008-05-08 12:51:00,3.41536,3.41536,3.40974,3.41419,5630000.0
2008-05-08 12:52:00,3.41453,3.41459,3.40818,3.41459,5260000.0
2008-05-08 12:53:00,3.41413,3.41443,3.40242,3.41443,6380000.0
2008-05-08 12:54:00,3.41158,3.41407,3.40095,3.41407,6380000.0
2008-05-08 12:55:00,3.4096,3.41342,3.40873,3.41333,4880000.0
2008-05-08 12:56:00,3.41024,3.41492,3.40897,3.41087,5270000.0
2008-05-08 12:57:00,3.40508,3.41456,3.40289,3.41456,9400000.0
2008-05-08 12:58:00,3.40996,3.41265,3.40088,3.40088,7510000.0
2008-05-08 12:59:00,3.4154,3.4154,3.40336,3.41233,4890000.0
2008-05-08 13:00:00,3.41411,3.4152,3.4069,3.41431,7520000.0
2008-05-08 13:01:00,3.41124,3.41732,3.40662,3.41512,7890000.0
2008-05-08 13:02:00,3.4091,3.41428,3.40465,3.41321,5260000.0
2008-05-08 13:03:00,3.41097,3.41621,3.40451,3.41621,7890000.0
2008-05-08 13:04:00,3.41471,3.41471,3.40276,3.4096,4890000.0
2008-05-08 13:05:00,3.40844,3.41643,3.40617,3.41499,5260000.0
2008-05-08 13:06:00,3.4113,3.41403,3.40504,3.41403,4900000.0
2008-05-08 13:07:00,3.40982,3.41336,3.40746,3.41306,4880000.0
2008-05-08 13:08:00,3.41404,3.41592,3.40785,3.41279,5640000.0
2008-05-08 13:09:00,3.40925,3.41428,3.40298,3.41428,13530000.0
2008-05-08 13:10:00,3.415,3.415,3.40796,3.41026,4140000.0
2008-05-08 13:11:00,3.41515,3.41515,3.4035,3.41427,3770000.0
2008-05-08 13:12:00,3.41309,3.41309,3.40006,3.40829,7880000.0
2008-05-08 13:13:00,3.41359,3.41424,3.40339,3.41424,6390000.0
2008-05-08 13:14:00,3.41532,3.41629,3.40574,3.41171,9020000.0
2008-05-08 13:15:00,3.41081,3.4166,3.41009,3.41169,7510000.0
2008-05-08 13:16:00,3.41137,3.41526,3.40524,3.41112,5260000.0
2008-05-08 13:17:00,3.41082,3.41638,3.41082,3.4161,7130000.0
2008-05-08 13:18:00,3.41446,3.41585,3.40495,3.41314,6760000.0
2008-05-08 13:19:00,3.4047,3.41484,3.40347,3.41388,7880000.0
2008-05-08 13:20:00,3.41373,3.4158,3.40833,3.41208,4520000.0
2008-05-08 13:21:00,3.4104,3.41647,3.40611,3.41396,7150000.0
2008-05-08 13:22:00,3.41523,3.41523,3.40522,3.41189,5640000.0
2008-05-08 13:23:00,3.41141,3.41655,3.4085,3.41391,6390000.0
2008-05-08 13:24:00,3.40671,3.4151,3.40556,3.4151,4140000.0
2008-05-08 13:25:00,3.41457,3.4167,3.40586,3.4167,5640000.0
2008-05-08 13:26:00,3.41611,3.41716,3.41158,3.41512,5630000.0
2008-05-08 13:27:00,3.41511,3.41511,3.41082,3.41082,2640000.0
2008-05-08 13:28:00,3.41187,3.41478,3.40739,3.41425,6400000.0
2008-05-08 13:29:00,3.4131,3.41804,3.41073,3.41804,4880000.0
2008-05-08 13:30:00,3.41373,3.41811,3.41061,3.41574,7520000.0
2008-05-08 13:31:00,3.41838,3.41838,3.41094,3.41362,4510000.0
2008-05-08 13:32:00,3.41593,3.41942,3.41265,3.41923,4890000.0
2008-05-08 13:33:00,3.41177,3.41807,3.40769,3.41376,11270000.0
2008-05-08 13:34:00,3.4176,3.41858,3.40965,3.41323,6770000.0
2008-05-08 13:35:00,3.42036,3.42111,3.41174,3.4201,5260000.0
2008-05-08 13:36:00,3.41744,3.42079,3.40986,3.41646,6760000.0
2008-05-08 13:37:00,3.42072,3.42122,3.41154,3.42122,6760000.0
2008-05-08 13:38:00,3.42058,3.42058,3.41115,3.41115,4510000.0
2008-05-08 13:39:00,3.41932,3.41932,3.41323,3.41392,4880000.0
2008-05-08 13:40:00,3.41062,3.42033,3.4099,3.41968,7140000.0
2008-05-08 13:41:00,3.40975,3.41908,3.40975,3.40993,6010000.0
2008-05-08 13:42:00,3.4161,3.41904,3.40926,3.41865,6010000.0
2008-05-08 13:43:00,3.41347,3.41818,3.40756,3.41731,6380000.0
2008-05-08 13:44:00,3.41861,3.41894,3.40722,3.41309,8280000.0
2008-05-08 13:45:00,3.41833,3.41855,3.40989,3.41365,6770000.0
2008-05-08 13:46:00,3.41995,3.41995,3.41061,3.41298,8660000.0
2008-05-08 13:47:00,3.41803,3.41883,3.41337,3.41505,5630000.0
2008-05-08 13:48:00,3.4135,3.4215,3.41123,3.42056,5270000.0
2008-05-08 13:49:00,3.41313,3.41765,3.41313,3.41765,5630000.0
2008-05-08 13:50:00,3.41271,3.41823,3.40732,3.41587,6780000.0
2008-05-08 13:51:00,3.41555,3.42054,3.41316,3.41546,6010000.0
2008-05-08 13:52:00,3.41385,3.41869,3.4103,3.41178,5270000.0
2008-05-08 13:53:00,3.41526,3.41993,3.41158,3.41207,9030000.0
2008-05-08 13:54:00,3.41381,3.41878,3.40576,3.40858,14640000.0
2008-05-08 13:55:00,3.41944,3.42027,3.41396,3.41832,6760000.0
2008-05-08 13:56:00,3.41647,3.4191,3.41186,3.4191,4510000.0
2008-05-08 13:57:00,3.41442,3.41664,3.4095,3.41229,6010000.0
2008-05-08 13:58:00,3.41315,3.41936,3.40798,3.41936,4520000.0
2008-05-08 13:59:00,3.41394,3.41939,3.41335,3.41615,7510000.0
2008-05-08 14:00:00,3.41722,3.41767,3.40514,3.40977,10160000.0
2008-05-08 14:01:00,3.41373,3.419,3.40745,3.419,4140000.0
2008-05-08 14:02:00,3.41364,3.41746,3.40443,3.41387,5650000.0
2008-05-08 14:03:00,3.41946,3.41946,3.40554,3.41388,11280000.0
2008-05-08 14:04:00,3.41932,3.41932,3.40979,3.41051,4140000.0
2008-05-08 14:05:00,3.41417,3.42099,3.41151,3.42027,5260000.0
2008-05-08 14:06:00,3.40868,3.42091,3.40868,3.41374,8280000.0
2008-05-08 14:07:00,3.4181,3.4187,3.40613,3.41835,6760000.0
2008-05-08 14:08:00,3.41014,3.41984,3.40939,3.41984,4890000.0
2008-05-08 14:09:00,3.41397,3.41801,3.40924,3.41431,5630000.0
2008-05-08 14:10:00,3.41763,3.41763,3.40338,3.41279,5280000.0
2008-05-08 14:11:00,3.42021,3.42021,3.41324,3.41868,6390000.0
2008-05-08 14:12:00,3.41479,3.41804,3.40532,3.41476,6390000.0
2008-05-08 14:13:00,3.41599,3.41954,3.41125,3.41954,6390000.0
2008-05-08 14:14:00,3.42033,3.42033,3.40796,3.41623,4890000.0
2008-05-08 14:15:00,3.41854,3.42053,3.41158,3.41615,9390000.0
2008-05-08 14:16:00,3.41964,3.41964,3.4059,3.4182,6390000.0
2008-05-08 14:17:00,3.41773,3.42011,3.41114,3.42011,5270000.0
2008-05-08 14:18:00,3.41594,3.41869,3.40803,3.41815,6010000.0
2008-05-08 14:19:00,3.41734,3.42061,3.4143,3.41642,4890000.0
2008-05-08 14:20:00,3.41204,3.41926,3.41042,3.41042,4880000.0
2008-05-08 14:21:00,3.41806,3.42184,3.41184,3.42044,4910000.0
2008-05-08 14:22:00,3.41581,3.41899,3.40903,3.41464,6030000.0
2008-05-08 14:23:00,3.41468,3.41991,3.41468,3.41474,7140000.0
2008-05-08 14:24:00,3.41435,3.41891,3.40717,3.41787,9020000.0
2008-05-08 14:25:00,3.41646,3.41762,3.40742,3.41214,11260000.0
2008-05-08 14:26:00,3.41319,3.41867,3.41319,3.41361,4890000.0
2008-05-08 14:27:00,3.4181,3.41903,3.4096,3.41401,5270000.0
2008-05-08 14:28:00,3.41344,3.41792,3.41222,3.41471,6400000.0
2008-05-08 14:29:00,3.41742,3.41742,3.41043,3.41717,4880000.0
2008-05-08 14:30:00,3.41906,3.42036,3.41216,3.41877,7520000.0
2008-05-08 14:31:00,3.41661,3.41874,3.40816,3.41193,6390000.0
2008-05-08 14:32:00,3.40899,3.41926,3.40784,3.41926,7520000.0
2008-05-08 14:33:00,3.41639,3.41797,3.41168,3.41439,6770000.0
2008-05-08 14:34:00,3.41192,3.41712,3.41192,3.41712,5260000.0
2008-05-08 14:35:00,3.41477,3.41714,3.4044,3.41714,5270000.0
2008-05-08 14:36:00,3.41556,3.41556,3.41293,3.41474,4880000.0
2008-05-08 14:37:00,3.41402,3.41581,3.41167,3.41167,4140000.0
2008-05-08 14:38:00,3.41498,3.41656,3.40706,3.41656,6020000.0
2008-05-08 14:39:00,3.40872,3.41767,3.40673,3.41712,4890000.0
2008-05-08 14:40:00,3.41383,3.41944,3.41106,3.41447,3400000.0
2008-05-08 14:41:00,3.4149,3.42186,3.41156,3.4198,4510000.0
2008-05-08 14:42:00,3.41636,3.41922,3.4091,3.41612,6770000.0
2008-05-08 14:43:00,3.41859,3.41955,3.41153,3.41784,6020000.0
2008-05-08 14:44:00,3.41919,3.42091,3.41309,3.41658,8270000.0
2008-05-08 14:45:00,3.41938,3.42181,3.40673,3.41863,6400000.0
2008-05-08 14:46:00,3.41404,3.41947,3.40878,3.41466,6380000.0
2008-05-08 14:47:00,3.4129,3.41942,3.40926,3.41812,7880000.0
2008-05-08 14:48:00,3.41646,3.41829,3.40978,3.41689,4890000.0
2008-05-08 14:49:00,3.41642,3.41946,3.414,3.41866,7130000.0
2008-05-08 14:50:00,3.41475,3.42022,3.41204,3.42,10130000.0
2008-05-08 14:51:00,3.41564,3.42096,3.41285,3.41917,5630000.0
2008-05-08 14:52:00,3.42016,3.42016,3.40866,3.41139,5260000.0
2008-05-08 14:53:00,3.41671,3.42171,3.41434,3.4158,5270000.0
2008-05-08 14:54:00,3.41632,3.42363,3.41571,3.4225,5650000.0
2008-05-08 14:55:00,3.4212,3.4212,3.40944,3.41841,6760000.0
2008-05-08 14:56:00,3.41221,3.42024,3.41087,3.41128,5640000.0
2008-05-08 14:57:00,3.416,3.41984,3.40892,3.41576,6390000.0
2008-05-08 14:58:00,3.41069,3.41834,3.40531,3.40828,5630000.0
2008-05-08 14:59:00,3.4171,3.41949,3.40758,3.40986,12030000.0
2008-05-08 15:00:00,3.41402,3.41829,3.41136,3.41435,10140000.0
2008-05-08 15:01:00,3.41827,3.41872,3.40838,3.41872,7150000.0
2008-05-08 15:02:00,3.4174,3.41761,3.4063,3.41722,6030000.0
2008-05-08 15:03:00,3.41901,3.41901,3.40953,3.41153,5270000.0
2008-05-08 15:04:00,3.41772,3.41949,3.40831,3.41527,8650000.0
2008-05-08 15:05:00,3.40961,3.4175,3.40765,3.4175,4890000.0
2008-05-08 15:06:00,3.41189,3.41542,3.4039,3.41511,8260000.0
2008-05-08 15:07:00,3.40695,3.41622,3.40695,3.41622,5260000.0
2008-05-08 15:08:00,3.41207,3.41628,3.41076,3.4115,6000000.0
2008-05-08 15:09:00,3.41593,3.41599,3.40654,3.41524,6400000.0
2008-05-08 15:10:00,3.41723,3.41723,3.40797,3.41585,5660000.0
2008-05-08 15:11:00,3.41206,3.41597,3.40521,3.40983,4890000.0
2008-05-08 15:12:00,3.41488,3.41623,3.40511,3.41613,6760000.0
2008-05-08 15:13:00,3.41754,3.41754,3.40745,3.41004,4510000.0
2008-05-08 15:14:00,3.41759,3.41814,3.40536,3.41603,13900000.0
2008-05-08 15:15:00,3.412,3.41632,3.41012,3.41073,3770000.0
2008-05-08 15:16:00,3.41229,3.41741,3.40809,3.41683,5260000.0
2008-05-08 15:17:00,3.41707,3.41707,3.40522,3.41046,7910000.0
2008-05-08 15:18:00,3.41542,3.41542,3.40351,3.41462,6020000.0
2008-05-08 15:19:00,3.41169,3.4154,3.40753,3.40761,4510000.0
2008-05-08 15:20:00,3.41641,3.41641,3.40623,3.41205,5260000.0
2008-05-08 15:21:00,3.41217,3.41612,3.40684,3.41216,8640000.0
2008-05-08 15:22:00,3.41216,3.41699,3.41106,3.41699,4510000.0
2008-05-08 15:23:00,3.41598,3.4177,3.40587,3.41668,7140000.0
2008-05-08 15:24:00,3.4121,3.41673,3.40384,3.41406,6390000.0
2008-05-08 15:25:00,3.41763,3.41763,3.41226,3.41234,4140000.0
2008-05-08 15:26:00,3.4176,3.4176,3.40146,3.41493,6020000.0
2008-05-08 15:27:00,3.41133,3.41464,3.40219,3.40772,9030000.0
2008-05-08 15:28:00,3.4128,3.41566,3.4097,3.41203,4510000.0
2008-05-08 15:29:00,3.41322,3.41773,3.40742,3.40771,4890000.0
2008-05-08 15:30:00,3.41759,3.41759,3.40853,3.40853,9020000.0
2008-05-08 15:31:00,3.41375,3.41805,3.40778,3.41055,7140000.0
2008-05-08 15:32:00,3.41465,3.41465,3.40753,3.41446,5250000.0
2008-05-08 15:33:00,3.41556,3.41725,3.40712,3.41725,4140000.0
2008-05-08 15:34:00,3.41469,3.41731,3.40789,3.41249,7140000.0
2008-05-08 15:35:00,3.41073,3.4131,3.40754,3.40754,6760000.0
2008-05-08 15:36:00,3.41193,3.41193,3.40116,3.40899,6760000.0
2008-05-08 15:37:00,3.41473,3.41473,3.40278,3.40278,4890000.0
2008-05-08 15:38:00,3.40903,3.41857,3.40593,3.4171,6020000.0
2008-05-08 15:39:00,3.40916,3.41563,3.40916,3.41442,5630000.0
2008-05-08 15:40:00,3.41487,3.41487,3.40239,3.41321,7150000.0
2008-05-08 15:41:00,3.41149,3.41854,3.40416,3.41742,8270000.0
2008-05-08 15:42:00,3.41072,3.41517,3.40738,3.40738,4890000.0
2008-05-08 15:43:00,3.40563,3.41278,3.40563,3.41278,5250000.0
2008-05-08 15:44:00,3.41256,3.41345,3.4035,3.41345,4510000.0
2008-05-08 15:45:00,3.41144,3.41319,3.40195,3.41319,4510000.0
2008-05-08 15:46:00,3.41571,3.41571,3.40197,3.4139,5260000.0
2008-05-08 15:47:00,3.40478,3.41353,3.40478,3.41064,6020000.0
2008-05-08 15:48:00,3.41418,3.41555,3.40828,3.41237,5630000.0
2008-05-08 15:49:00,3.40804,3.41398,3.40135,3.40999,4880000.0
2008-05-08 15:50:00,3.41234,3.41383,3.40723,3.41383,4510000.0
2008-05-08 15:51:00,3.40902,3.41495,3.40777,3.40964,7510000.0
2008-05-08 15:52:00,3.41136,3.41453,3.4052,3.4145,5640000.0
2008-05-08 15:53:00,3.41079,3.41613,3.40431,3.40431,6400000.0
2008-05-08 15:54:00,3.41119,3.4171,3.40997,3.41371,7510000.0
2008-05-08 15:55:00,3.4143,3.41505,3.40622,3.41303,4510000.0
2008-05-08 15:56:00,3.41493,3.41493,3.4108,3.41422,4150000.0
2008-05-08 15:57:00,3.41379,3.41397,3.4056,3.41023,6000000.0
2008-05-08 15:58:00,3.41228,3.41491,3.41101,3.41491,6770000.0
2008-05-08 15:59:00,3.41048,3.4142,3.40746,3.4135,10890000.0
2008-05-08 16:00:00,3.41414,3.41421,3.40802,3.41421,6010000.0
2008-05-08 16:01:00,3.41146,3.41478,3.40397,3.40961,9760000.0
2008-05-08 16:02:00,3.40913,3.4135,3.40913,3.41333,4890000.0
2008-05-08 16:03:00,3.4099,3.41455,3.40905,3.41343,5630000.0
2008-05-08 16:04:00,3.41022,3.41435,3.40325,3.41435,5270000.0
2008-05-08 16:05:00,3.40818,3.41363,3.40735,3.41297,5640000.0
2008-05-08 16:06:00,3.41406,3.415,3.40535,3.41072,7910000.0
2008-05-08 16:07:00,3.41448,3.41488,3.40728,3.41477,4140000.0
2008-05-08 16:08:00,3.411,3.41465,3.40541,3.41447,6020000.0
2008-05-08 16:09:00,3.41169,3.41477,3.40728,3.41477,6770000.0
2008-05-08 16:10:00,3.41583,3.41628,3.40507,3.41518,11640000.0
2008-05-08 16:11:00,3.41015,3.41341,3.40897,3.41315,4140000.0
2008-05-08 16:12:00,3.40776,3.41404,3.40721,3.41404,7890000.0
2008-05-08 16:13:00,3.41287,3.41398,3.40577,3.41011,5260000.0
2008-05-08 16:14:00,3.41509,3.41559,3.40422,3.41074,4510000.0
2008-05-08 16:15:00,3.41412,3.41488,3.40835,3.41488,4880000.0
2008-05-08 16:16:00,3.40402,3.41565,3.40402,3.41416,4500000.0
2008-05-08 16:17:00,3.41009,3.41536,3.41009,3.4139,4510000.0
2008-05-08 16:18:00,3.41543,3.41579,3.40581,3.40836,9760000.0
2008-05-08 16:19:00,3.41087,3.41434,3.41069,3.41434,5260000.0
2008-05-08 16:20:00,3.41324,3.41324,3.40385,3.4121,5250000.0
2008-05-08 16:21:00,3.40502,3.41418,3.40502,3.4136,4900000.0
2008-05-08 16:22:00,3.41325,3.41572,3.40588,3.41493,4510000.0
2008-05-08 16:23:00,3.41329,3.41414,3.407,3.41414,6390000.0
2008-05-08 16:24:00,3.40858,3.41264,3.40553,3.4121,6770000.0
2008-05-08 16:25:00,3.41356,3.41407,3.40689,3.41407,4510000.0
2008-05-08 16:26:00,3.40625,3.41298,3.4042,3.41108,4520000.0
2008-05-08 16:27:00,3.40818,3.41319,3.40115,3.41201,10540000.0
2008-05-08 16:28:00,3.40871,3.41168,3.40311,3.41149,6400000.0
2008-05-08 16:29:00,3.41351,3.41351,3.40607,3.40988,4150000.0
2008-05-08 16:30:00,3.40428,3.41354,3.40415,3.41354,8270000.0
2008-05-08 16:31:00,3.40819,3.41335,3.40538,3.41169,12390000.0
2008-05-08 16:32:00,3.41249,3.41249,3.4041,3.41179,5260000.0
2008-05-08 16:33:00,3.41188,3.41253,3.40466,3.41169,5260000.0
2008-05-08 16:34:00,3.40982,3.41198,3.402,3.402,4520000.0
2008-05-08 16:35:00,3.40891,3.40982,3.4006,3.40223,13900000.0
2008-05-08 16:36:00,3.4125,3.4125,3.40686,3.40694,5250000.0
2008-05-08 16:37:00,3.41191,3.41228,3.40187,3.40736,6390000.0
2008-05-08 16:38:00,3.40779,3.41352,3.40238,3.41327,10150000.0
2008-05-08 16:39:00,3.41126,3.4127,3.40284,3.40495,6390000.0
2008-05-08 16:40:00,3.40654,3.41118,3.40654,3.40676,6010000.0
2008-05-08 16:41:00,3.40683,3.40919,3.39818,3.40587,6020000.0
2008-05-08 16:42:00,3.41051,3.41066,3.40007,3.40538,7500000.0
2008-05-08 16:43:00,3.41057,3.41119,3.40857,3.41026,5260000.0
2008-05-08 16:44:00,3.40579,3.4096,3.40237,3.4087,7880000.0
2008-05-08 16:45:00,3.40847,3.41017,3.40077,3.40682,7510000.0
2008-05-08 16:46:00,3.40139,3.41098,3.40139,3.41098,7510000.0
2008-05-08 16:47:00,3.40569,3.41003,3.40305,3.40494,6770000.0
2008-05-08 16:48:00,3.40043,3.40983,3.40043,3.40652,4880000.0
2008-05-08 16:49:00,3.40656,3.41189,3.40017,3.40977,8270000.0
2008-05-08 16:50:00,3.40915,3.41043,3.397,3.41043,4890000.0
2008-05-08 16:51:00,3.40991,3.41087,3.40126,3.40948,6020000.0
2008-05-08 16:52:00,3.39939,3.40831,3.39892,3.4083,6770000.0
2008-05-08 16:53:00,3.40937,3.40937,3.40114,3.40114,6000000.0
2008-05-08 16:54:00,3.39971,3.40955,3.39971,3.40702,6390000.0
2008-05-08 16:55:00,3.40931,3.40931,3.39733,3.4083,4890000.0
2008-05-08 16:56:00,3.40503,3.409,3.40014,3.40096,6010000.0
2008-05-08 16:57:00,3.40577,3.40904,3.39663,3.39663,4510000.0
2008-05-08 16:58:00,3.40515,3.41152,3.40515,3.40621,6390000.0
2008-05-08 16:59:00,3.41195,3.4131,3.4025,3.40898,8660000.0
2008-05-08 17:00:00,3.4107,3.4107,3.39987,3.39987,8630000.0
2008-05-08 17:01:00,3.40974,3.40974,3.39807,3.40644,7150000.0
2008-05-08 17:02:00,3.4008,3.40985,3.4008,3.40985,5640000.0
2008-05-08 17:03:00,3.40336,3.41048,3.40151,3.40599,3400000.0
2008-05-08 17:04:00,3.40562,3.40913,3.39609,3.4011,4530000.0
2008-05-08 17:05:00,3.40421,3.41011,3.4034,3.4041,4890000.0
2008-05-08 17:06:00,3.40708,3.40708,3.39713,3.39769,7140000.0
2008-05-08 17:07:00,3.40553,3.40755,3.40101,3.40281,7900000.0
2008-05-08 17:08:00,3.40189,3.40704,3.39624,3.40704,4900000.0
2008-05-08 17:09:00,3.40559,3.40586,3.39138,3.40368,7900000.0
2008-05-08 17:10:00,3.406,3.40735,3.39595,3.40693,5260000.0
2008-05-08 17:11:00,3.40181,3.41009,3.39924,3.40863,7130000.0
2008-05-08 17:12:00,3.40977,3.40977,3.40379,3.40417,6020000.0
2008-05-08 17:13:00,3.40708,3.40782,3.40152,3.40438,4890000.0
2008-05-08 17:14:00,3.40564,3.40974,3.40268,3.40406,12770000.0
2008-05-08 17:15:00,3.41063,3.41132,3.40368,3.40664,10910000.0
2008-05-08 17:16:00,3.4016,3.40774,3.39867,3.40717,6400000.0
2008-05-08 17:17:00,3.4087,3.4087,3.40092,3.40226,6010000.0
2008-05-08 17:18:00,3.40888,3.4101,3.39638,3.39638,5250000.0
2008-05-08 17:19:00,3.39982,3.41011,3.39982,3.40813,5630000.0
2008-05-08 17:20:00,3.40696,3.40774,3.39639,3.40774,5260000.0
2008-05-08 17:21:00,3.40615,3.40797,3.39976,3.40338,6400000.0
2008-05-08 17:22:00,3.40091,3.40495,3.39446,3.40103,11660000.0
2008-05-08 17:23:00,3.40655,3.40655,3.39653,3.40512,4890000.0
2008-05-08 17:24:00,3.39957,3.40487,3.39573,3.40487,9780000.0
2008-05-08 17:25:00,3.40066,3.40984,3.39616,3.39787,6770000.0
2008-05-08 17:26:00,3.40602,3.40602,3.39548,3.40398,5260000.0
2008-05-08 17:27:00,3.40488,3.40488,3.39579,3.40081,7900000.0
2008-05-08 17:28:00,3.39544,3.40326,3.39311,3.40235,7510000.0
2008-05-08 17:29:00,3.40393,3.40453,3.39269,3.40448,6770000.0
2008-05-08 17:30:00,3.40508,3.40696,3.39701,3.39715,5270000.0
2008-05-08 17:31:00,3.40528,3.40528,3.3946,3.39736,6770000.0
2008-05-08 17:32:00,3.40285,3.40455,3.39407,3.40455,7510000.0
2008-05-08 17:33:00,3.40345,3.40876,3.39676,3.40306,11280000.0
2008-05-08 17:34:00,3.40281,3.40281,3.39277,3.39844,4140000.0
2008-05-08 17:35:00,3.40477,3.40477,3.39567,3.40042,8650000.0
2008-05-08 17:36:00,3.39994,3.4059,3.3961,3.40488,6030000.0
2008-05-08 17:37:00,3.39503,3.40567,3.39503,3.40004,6390000.0
2008-05-08 17:38:00,3.39958,3.40678,3.39413,3.40581,12800000.0
2008-05-08 17:39:00,3.40345,3.40345,3.39489,3.39988,7900000.0
2008-05-08 17:40:00,3.40115,3.40592,3.39363,3.40176,10150000.0
2008-05-08 17:41:00,3.39578,3.40553,3.39578,3.40223,5270000.0
2008-05-08 17:42:00,3.39657,3.40671,3.39618,3.40207,12770000.0
2008-05-08 17:43:00,3.40054,3.40584,3.39491,3.40174,13910000.0
2008-05-08 17:44:00,3.40315,3.40535,3.39781,3.40072,3770000.0
2008-05-08 17:45:00,3.40023,3.40393,3.39341,3.40042,8280000.0
2008-05-08 17:46:00,3.40097,3.4074,3.39645,3.4074,6000000.0
2008-05-08 17:47:00,3.40373,3.40624,3.40026,3.40624,7510000.0
2008-05-08 17:48:00,3.40733,3.40733,3.39946,3.40132,4880000.0
2008-05-08 17:49:00,3.40548,3.40744,3.40043,3.40581,4510000.0
2008-05-08 17:50:00,3.40445,3.40768,3.39846,3.40768,7880000.0
2008-05-08 17:51:00,3.39374,3.40501,3.39323,3.40279,6400000.0
2008-05-08 17:52:00,3.40513,3.40611,3.40104,3.40501,6020000.0
2008-05-08 17:53:00,3.40216,3.40498,3.39601,3.39601,7140000.0
2008-05-08 17:54:00,3.40237,3.40431,3.39241,3.40144,6390000.0
2008-05-08 17:55:00,3.40141,3.40521,3.39266,3.40521,7900000.0
2008-05-08 17:56:00,3.40257,3.40639,3.39733,3.40141,7130000.0
2008-05-08 17:57:00,3.40187,3.4067,3.39775,3.40194,8280000.0
2008-05-08 17:58:00,3.40449,3.40656,3.39607,3.4047,9390000.0
2008-05-08 17:59:00,3.4034,3.40417,3.39269,3.40417,9420000.0
2008-05-08 18:00:00,3.40603,3.40618,3.39635,3.40254,14280000.0
2008-05-08 18:01:00,3.39971,3.40648,3.39964,3.40167,4510000.0
2008-05-08 18:02:00,3.40706,3.41014,3.39925,3.4071,9780000.0
2008-05-08 18:03:00,3.40646,3.40646,3.39431,3.39431,4520000.0
2008-05-08 18:04:00,3.40097,3.40633,3.3971,3.4,8660000.0
2008-05-08 18:05:00,3.40414,3.4056,3.39583,3.40496,10510000.0
2008-05-08 18:06:00,3.40535,3.40535,3.39505,3.40064,6400000.0
2008-05-08 18:07:00,3.40108,3.40699,3.3964,3.40618,6020000.0
2008-05-08 18:08:00,3.40005,3.40492,3.39557,3.40492,7510000.0
2008-05-08 18:09:00,3.40413,3.40541,3.4009,3.40541,4510000.0
2008-05-08 18:10:00,3.40479,3.41083,3.39917,3.4033,10910000.0
2008-05-08 18:11:00,3.40565,3.40565,3.40004,3.40143,5260000.0
2008-05-08 18:12:00,3.4057,3.4057,3.39507,3.40303,9780000.0
2008-05-08 18:13:00,3.40605,3.40605,3.39996,3.40374,4510000.0
2008-05-08 18:14:00,3.40669,3.40787,3.39803,3.40671,11640000.0
2008-05-08 18:15:00,3.4021,3.40842,3.39818,3.40662,7150000.0
2008-05-08 18:16:00,3.39717,3.40857,3.39717,3.40492,9400000.0
2008-05-08 18:17:00,3.40612,3.40733,3.39775,3.40685,4910000.0
2008-05-08 18:18:00,3.4052,3.4058,3.39452,3.3963,6400000.0
2008-05-08 18:19:00,3.40064,3.40354,3.39422,3.39896,6390000.0
2008-05-08 18:20:00,3.40103,3.40629,3.39947,3.39947,4510000.0
2008-05-08 18:21:00,3.40124,3.40504,3.39289,3.40081,11270000.0
2008-05-08 18:22:00,3.40627,3.40673,3.3988,3.40293,6020000.0
2008-05-08 18:23:00,3.40523,3.40647,3.40086,3.40145,5250000.0
2008-05-08 18:24:00,3.40286,3.4079,3.39763,3.40608,14300000.0
2008-05-08 18:25:00,3.39999,3.4044,3.3957,3.39863,7510000.0
2008-05-08 18:26:00,3.40413,3.40413,3.39487,3.39934,10150000.0
2008-05-08 18:27:00,3.39967,3.40883,3.39967,3.40696,4140000.0
2008-05-08 18:28:00,3.40483,3.40603,3.40068,3.40389,4510000.0
2008-05-08 18:29:00,3.40643,3.40843,3.39772,3.40503,7140000.0
2008-05-08 18:30:00,3.40587,3.40616,3.3989,3.40557,5650000.0
2008-05-08 18:31:00,3.39808,3.40472,3.39808,3.4038,5260000.0
2008-05-08 18:32:00,3.40674,3.40732,3.39673,3.39673,6000000.0
2008-05-08 18:33:00,3.40137,3.40547,3.40137,3.40476,2640000.0
2008-05-08 18:34:00,3.40409,3.40554,3.39597,3.39597,6750000.0
2008-05-08 18:35:00,3.39913,3.40753,3.39913,3.40557,9390000.0
2008-05-08 18:36:00,3.40017,3.40585,3.39613,3.40585,4880000.0
2008-05-08 18:37:00,3.39882,3.40619,3.39633,3.40551,10530000.0
2008-05-08 18:38:00,3.40033,3.40619,3.39961,3.40477,11260000.0
2008-05-08 18:39:00,3.40676,3.40832,3.39842,3.40649,8250000.0
2008-05-08 18:40:00,3.39965,3.40527,3.39965,3.4042,5260000.0
2008-05-08 18:41:00,3.4037,3.40589,3.39761,3.40435,6000000.0
2008-05-08 18:42:00,3.39935,3.40411,3.39358,3.39958,7520000.0
2008-05-08 18:43:00,3.40498,3.40498,3.39969,3.40085,4880000.0
2008-05-08 18:44:00,3.40509,3.4069,3.39709,3.406,4510000.0
2008-05-08 18:45:00,3.40102,3.4052,3.39567,3.4052,7140000.0
2008-05-08 18:46:00,3.39988,3.40507,3.39317,3.40019,7510000.0
2008-05-08 18:47:00,3.40373,3.40538,3.39563,3.40538,5270000.0
2008-05-08 18:48:00,3.39991,3.40357,3.39921,3.39921,5650000.0
2008-05-08 18:49:00,3.39734,3.40794,3.39734,3.40492,6380000.0
2008-05-08 18:50:00,3.40183,3.40661,3.3976,3.40055,7520000.0
2008-05-08 18:51:00,3.39888,3.39976,3.39323,3.39795,4140000.0
2008-05-08 18:52:00,3.39694,3.40445,3.39271,3.40445,7880000.0
2008-05-08 18:53:00,3.4003,3.40228,3.39161,3.39811,8270000.0
2008-05-08 18:54:00,3.40092,3.40092,3.39478,3.39886,9390000.0
2008-05-08 18:55:00,3.4006,3.40343,3.39679,3.40242,3770000.0
2008-05-08 18:56:00,3.39633,3.40148,3.39453,3.39703,3770000.0
2008-05-08 18:57:00,3.40227,3.40241,3.39346,3.39711,4510000.0
2008-05-08 18:58:00,3.40011,3.40504,3.39321,3.40142,6030000.0
2008-05-08 18:59:00,3.39761,3.40515,3.39616,3.39752,6760000.0
2008-05-08 19:00:00,3.40424,3.40424,3.39214,3.40181,9030000.0
2008-05-08 19:01:00,3.40082,3.40339,3.39255,3.39825,5260000.0
2008-05-08 19:02:00,3.39801,3.40294,3.39672,3.40237,7130000.0
2008-05-08 19:03:00,3.39645,3.40349,3.39355,3.39754,14270000.0
2008-05-08 19:04:00,3.40022,3.40242,3.39754,3.4024,5640000.0
2008-05-08 19:05:00,3.39331,3.40277,3.39305,3.39808,4140000.0
2008-05-08 19:06:00,3.39849,3.40679,3.39528,3.3981,11280000.0
2008-05-08 19:07:00,3.39906,3.4021,3.39332,3.39332,7130000.0
2008-05-08 19:08:00,3.39737,3.4027,3.39319,3.40261,4520000.0
2008-05-08 19:09:00,3.39933,3.40601,3.39429,3.3984,9770000.0
2008-05-08 19:10:00,3.39295,3.40075,3.39237,3.39237,6010000.0
2008-05-08 19:11:00,3.39928,3.40401,3.39485,3.39767,7510000.0
2008-05-08 19:12:00,3.40175,3.40247,3.39079,3.40247,9020000.0
2008-05-08 19:13:00,3.40233,3.40271,3.39721,3.4004,5260000.0
2008-05-08 19:14:00,3.40324,3.40601,3.39497,3.39979,12380000.0
2008-05-08 19:15:00,3.40565,3.40565,3.39446,3.39812,5270000.0
2008-05-08 19:16:00,3.39833,3.40042,3.38963,3.39183,7510000.0
2008-05-08 19:17:00,3.40282,3.40344,3.40128,3.40128,4130000.0
2008-05-08 19:18:00,3.39747,3.40424,3.39296,3.39902,9030000.0
2008-05-08 19:19:00,3.39701,3.40518,3.39568,3.39932,6770000.0
2008-05-08 19:20:00,3.39701,3.40161,3.39249,3.3974,11270000.0
2008-05-08 19:21:00,3.39704,3.40245,3.39474,3.40053,6020000.0
2008-05-08 19:22:00,3.40223,3.40294,3.39351,3.40125,7140000.0
2008-05-08 19:23:00,3.39808,3.40265,3.39416,3.40168,7140000.0
2008-05-08 19:24:00,3.40407,3.40407,3.39616,3.40138,5270000.0
2008-05-08 19:25:00,3.39608,3.40345,3.39608,3.40196,5640000.0
2008-05-08 19:26:00,3.40151,3.40323,3.39359,3.40292,4890000.0
2008-05-08 19:27:00,3.40385,3.4047,3.39749,3.39749,4510000.0
2008-05-08 19:28:00,3.39714,3.40202,3.39301,3.39301,4140000.0
2008-05-08 19:29:00,3.40143,3.40433,3.394,3.394,6400000.0
2008-05-08 19:30:00,3.40183,3.40721,3.39828,3.40452,9410000.0
2008-05-08 19:31:00,3.39319,3.4054,3.39319,3.40094,7150000.0
2008-05-08 19:32:00,3.40324,3.40324,3.38985,3.40068,4140000.0
2008-05-08 19:33:00,3.39603,3.39927,3.39603,3.39927,4510000.0
2008-05-08 19:34:00,3.40273,3.40336,3.39753,3.40317,6760000.0
2008-05-08 19:35:00,3.39851,3.40474,3.39636,3.39636,4500000.0
2008-05-08 19:36:00,3.40211,3.40346,3.39395,3.39783,5250000.0
2008-05-08 19:37:00,3.39648,3.40149,3.39174,3.39345,7140000.0
2008-05-08 19:38:00,3.39761,3.40477,3.3933,3.3994,8270000.0
2008-05-08 19:39:00,3.39884,3.40358,3.39409,3.39409,4510000.0
2008-05-08 19:40:00,3.39868,3.40319,3.39358,3.40275,6390000.0
2008-05-08 19:41:00,3.40211,3.40235,3.39112,3.40235,13170000.0
2008-05-08 19:42:00,3.39357,3.40123,3.39217,3.39894,5630000.0
2008-05-08 19:43:00,3.39901,3.40331,3.39814,3.39814,2260000.0
2008-05-08 19:44:00,3.3974,3.4026,3.39561,3.4026,5260000.0
2008-05-08 19:45:00,3.40445,3.40445,3.39266,3.40284,9770000.0
2008-05-08 19:46:00,3.3949,3.4046,3.39386,3.39386,4140000.0
2008-05-08 19:47:00,3.40266,3.40366,3.39563,3.40341,7500000.0
2008-05-08 19:48:00,3.40207,3.40288,3.39739,3.40184,7140000.0
2008-05-08 19:49:00,3.40121,3.4017,3.39709,3.4017,3380000.0
2008-05-08 19:50:00,3.39927,3.40321,3.39927,3.40321,4500000.0
2008-05-08 19:51:00,3.4,3.40381,3.39377,3.40148,6760000.0
2008-05-08 19:52:00,3.4003,3.40249,3.39323,3.39861,5640000.0
2008-05-08 19:53:00,3.3992,3.40428,3.39656,3.39656,6010000.0
2008-05-08 19:54:00,3.40185,3.40385,3.39948,3.40371,5260000.0
2008-05-08 19:55:00,3.3933,3.40476,3.39274,3.39403,5270000.0
2008-05-08 19:56:00,3.40138,3.40288,3.39593,3.40223,5630000.0
2008-05-08 19:57:00,3.40092,3.4028,3.39972,3.39972,5640000.0
2008-05-08 19:59:00,3.40386,3.4049,3.39868,3.39868,5270000.0
2008-05-08 20:00:00,3.40604,3.40698,3.39574,3.4041,14660000.0
2008-05-08 20:01:00,3.40285,3.40505,3.39617,3.39617,3390000.0
2008-05-08 20:02:00,3.40512,3.40512,3.40033,3.40494,3020000.0
2008-05-08 20:03:00,3.40373,3.40483,3.39343,3.39964,6400000.0
2008-05-08 20:04:00,3.39814,3.40504,3.39814,3.39956,3770000.0
2008-05-08 20:05:00,3.40552,3.40598,3.3967,3.3967,3390000.0
2008-05-08 20:06:00,3.40167,3.40558,3.3962,3.40147,4520000.0
2008-05-08 20:07:00,3.40533,3.40602,3.40245,3.40581,3770000.0
2008-05-08 20:08:00,3.40281,3.40577,3.39395,3.4026,6780000.0
2008-05-08 20:09:00,3.39922,3.40509,3.39922,3.40444,2270000.0
2008-05-08 20:10:00,3.39587,3.40922,3.39587,3.40456,5640000.0
2008-05-08 20:11:00,3.40515,3.40902,3.39591,3.4042,4890000.0
2008-05-08 20:12:00,3.40442,3.40442,3.39481,3.40155,8270000.0
2008-05-08 20:13:00,3.40591,3.40974,3.39367,3.40581,4900000.0
2008-05-08 20:14:00,3.40283,3.40791,3.39608,3.40433,9420000.0
2008-05-08 20:15:00,3.4072,3.4072,3.39447,3.40099,3040000.0
2008-05-08 20:16:00,3.40309,3.40446,3.39471,3.4001,5280000.0
2008-05-08 20:17:00,3.40576,3.40709,3.39698,3.40645,9810000.0
2008-05-08 20:18:00,3.40507,3.40507,3.39469,3.40021,8660000.0
2008-05-08 20:19:00,3.40521,3.4073,3.39738,3.39934,3390000.0
2008-05-08 20:20:00,3.40522,3.40557,3.39885,3.40003,3760000.0
2008-05-08 20:21:00,3.406,3.40833,3.39764,3.40214,16190000.0
2008-05-08 20:22:00,3.40483,3.40488,3.39381,3.40339,7540000.0
2008-05-08 20:23:00,3.40059,3.40522,3.3989,3.3989,4890000.0
2008-05-08 20:24:00,3.4048,3.40728,3.40007,3.40588,4520000.0
2008-05-08 20:25:00,3.40448,3.40448,3.39506,3.39506,1130000.0
2008-05-08 20:26:00,3.40363,3.40535,3.39371,3.40535,5280000.0
2008-05-08 20:27:00,3.40426,3.40426,3.39417,3.40371,10150000.0
2008-05-08 20:28:00,3.40479,3.40494,3.40336,3.40336,3380000.0
2008-05-08 20:29:00,3.39964,3.40529,3.39574,3.39966,10160000.0
2008-05-08 20:30:00,3.39612,3.40789,3.39612,3.40113,6770000.0
2008-05-08 20:31:00,3.40046,3.40413,3.39763,3.40345,4150000.0
2008-05-08 20:32:00,3.39941,3.40484,3.39807,3.40421,4900000.0
2008-05-08 20:33:00,3.40525,3.40596,3.39569,3.40393,9030000.0
2008-05-08 20:34:00,3.40345,3.40345,3.39071,3.40318,12430000.0
2008-05-08 20:35:00,3.40528,3.40528,3.39557,3.40067,6030000.0
2008-05-08 20:36:00,3.39473,3.40522,3.39473,3.39554,4910000.0
2008-05-08 20:37:00,3.40027,3.41069,3.39872,3.40652,6020000.0
2008-05-08 20:38:00,3.40591,3.40853,3.39781,3.40568,4140000.0
2008-05-08 20:39:00,3.40482,3.40575,3.3969,3.40036,4500000.0
2008-05-08 20:40:00,3.39577,3.40579,3.39439,3.39872,4520000.0
2008-05-08 20:41:00,3.39698,3.40331,3.39343,3.39983,3760000.0
2008-05-08 20:42:00,3.396,3.40714,3.396,3.39892,6780000.0
2008-05-08 20:43:00,3.39647,3.4074,3.39628,3.39628,10920000.0
2008-05-08 20:44:00,3.39921,3.40385,3.39393,3.40385,7540000.0
2008-05-08 20:45:00,3.40776,3.40776,3.39781,3.40429,3760000.0
2008-05-08 20:46:00,3.40506,3.40506,3.39912,3.39958,3010000.0
2008-05-08 20:47:00,3.40519,3.40519,3.39818,3.40449,11650000.0
2008-05-08 20:48:00,3.40537,3.40601,3.39712,3.4054,4880000.0
2008-05-08 20:49:00,3.39353,3.40459,3.39353,3.39958,4900000.0
2008-05-08 20:50:00,3.40027,3.40511,3.39541,3.40421,7150000.0
2008-05-08 20:51:00,3.40055,3.4049,3.39926,3.4049,3010000.0
2008-05-08 20:52:00,3.39914,3.40458,3.39473,3.39773,9780000.0
2008-05-08 20:53:00,3.40424,3.40586,3.39612,3.39612,5630000.0
2008-05-08 20:54:00,3.39612,3.40893,3.39612,3.39765,10540000.0
2008-05-08 20:55:00,3.40497,3.4089,3.39753,3.40597,7930000.0
2008-05-08 20:56:00,3.40228,3.40548,3.39817,3.4042,3770000.0
2008-05-08 20:57:00,3.39569,3.40564,3.39569,3.40564,7900000.0
2008-05-08 20:58:00,3.40487,3.4063,3.39605,3.40157,7900000.0
2008-05-08 20:59:00,3.39514,3.40612,3.39512,3.4014,8280000.0
2008-05-08 21:00:00,3.40646,3.40646,3.39547,3.40502,4520000.0
2008-05-08 21:01:00,3.40082,3.40533,3.39577,3.40465,4890000.0
2008-05-08 21:02:00,3.40105,3.40464,3.39419,3.4007,4900000.0
2008-05-08 21:03:00,3.40369,3.40572,3.39411,3.40404,5630000.0
2008-05-08 21:04:00,3.40316,3.40336,3.39362,3.39727,3770000.0
2008-05-08 21:05:00,3.40481,3.40481,3.39701,3.40402,2650000.0
2008-05-08 21:06:00,3.40435,3.40629,3.39881,3.40124,5650000.0
2008-05-08 21:07:00,3.39997,3.40501,3.39997,3.40501,2640000.0
2008-05-08 21:08:00,3.40482,3.40482,3.39541,3.39953,7520000.0
2008-05-08 21:09:00,3.40433,3.40433,3.39913,3.39929,5270000.0
2008-05-08 21:10:00,3.4,3.40469,3.39468,3.40442,5270000.0
2008-05-08 21:11:00,3.39895,3.40465,3.39533,3.39533,4140000.0
2008-05-08 21:12:00,3.40451,3.40516,3.395,3.39996,6400000.0
2008-05-08 21:13:00,3.3994,3.40422,3.3994,3.39979,4530000.0
2008-05-08 21:14:00,3.39654,3.40239,3.39247,3.40116,6420000.0
2008-05-08 21:15:00,3.40225,3.40657,3.39627,3.39921,9790000.0
2008-05-08 21:16:00,3.40281,3.40725,3.39622,3.40054,4520000.0
2008-05-08 21:17:00,3.40214,3.40964,3.39335,3.40462,8670000.0
2008-05-08 21:18:00,3.40254,3.40481,3.3957,3.40473,4140000.0
2008-05-08 21:19:00,3.39467,3.40324,3.3945,3.40324,9390000.0
2008-05-08 21:20:00,3.40428,3.40428,3.39904,3.39904,1880000.0
2008-05-08 21:21:00,3.40486,3.40585,3.39567,3.40087,6390000.0
2008-05-08 21:22:00,3.40024,3.4038,3.39919,3.39919,4510000.0
2008-05-08 21:23:00,3.39844,3.40403,3.39451,3.399,10530000.0
2008-05-08 21:24:00,3.40202,3.40331,3.39684,3.39986,4150000.0
2008-05-08 21:25:00,3.40255,3.40255,3.39214,3.3964,6390000.0
2008-05-08 21:27:00,3.39766,3.40516,3.39766,3.39879,4900000.0
2008-05-08 21:28:00,3.39304,3.40424,3.39264,3.39982,10920000.0
2008-05-08 21:29:00,3.40192,3.40376,3.39359,3.39854,4900000.0
2008-05-08 21:30:00,3.40663,3.40663,3.39749,3.40012,4130000.0
2008-05-08 21:31:00,3.39993,3.4045,3.39436,3.4028,5640000.0
2008-05-08 21:32:00,3.40402,3.40402,3.39752,3.40361,6770000.0
2008-05-08 21:33:00,3.40449,3.40449,3.40419,3.40419,1500000.0
2008-05-08 21:34:00,3.39642,3.40332,3.39642,3.39653,4130000.0
2008-05-08 21:35:00,3.39922,3.40485,3.39855,3.39875,3760000.0
2008-05-08 21:36:00,3.3982,3.40485,3.39516,3.39516,5270000.0
2008-05-08 21:37:00,3.40127,3.40331,3.40127,3.40331,1510000.0
2008-05-08 21:38:00,3.39575,3.40583,3.39575,3.40025,3390000.0
2008-05-08 21:39:00,3.39299,3.40278,3.39254,3.40278,2630000.0
2008-05-08 21:40:00,3.40019,3.40448,3.39428,3.40395,4900000.0
2008-05-08 21:41:00,3.3998,3.40415,3.39976,3.3999,8280000.0
2008-05-08 21:42:00,3.3999,3.40374,3.39446,3.39446,2640000.0
2008-05-08 21:44:00,3.39897,3.40408,3.39429,3.40329,13910000.0
2008-05-08 21:45:00,3.40164,3.40353,3.39489,3.40226,5650000.0
2008-05-08 21:46:00,3.39747,3.40346,3.39738,3.39738,6400000.0
2008-05-08 21:48:00,3.40446,3.40532,3.39441,3.40532,3770000.0
2008-05-08 21:49:00,3.39858,3.40425,3.39398,3.40303,4900000.0
2008-05-08 21:50:00,3.40256,3.40416,3.40063,3.40416,3010000.0
2008-05-08 21:51:00,3.39367,3.4046,3.39367,3.40379,8260000.0
2008-05-08 21:52:00,3.39737,3.40355,3.39158,3.40355,16520000.0
2008-05-08 21:53:00,3.40417,3.40745,3.39586,3.39976,7880000.0
2008-05-08 21:54:00,3.39992,3.40373,3.39389,3.39917,7510000.0
2008-05-08 21:56:00,3.39834,3.40393,3.39834,3.39941,3400000.0
2008-05-08 21:57:00,3.39669,3.40333,3.39296,3.40273,8680000.0
2008-05-08 21:58:00,3.40256,3.40397,3.39701,3.40022,4130000.0
2008-05-08 21:59:00,3.40213,3.40246,3.39265,3.40246,7930000.0
2008-05-08 22:00:00,3.40179,3.40528,3.39913,3.40433,3030000.0
2008-05-08 22:01:00,3.39747,3.402,3.39068,3.39618,7910000.0
2008-05-08 22:02:00,3.40169,3.40278,3.39848,3.40278,5250000.0
2008-05-08 22:03:00,3.40185,3.40267,3.39703,3.4026,2640000.0
2008-05-08 22:04:00,3.40257,3.40284,3.39654,3.40284,6050000.0
2008-05-08 22:05:00,3.3986,3.40307,3.39362,3.39852,4520000.0
2008-05-08 22:06:00,3.40204,3.40407,3.39411,3.40302,8650000.0
2008-05-08 22:07:00,3.39678,3.40566,3.39514,3.39856,5290000.0
2008-05-08 22:08:00,3.40201,3.40313,3.39402,3.40313,2640000.0
2008-05-08 22:09:00,3.40189,3.40486,3.39672,3.39935,7140000.0
2008-05-08 22:10:00,3.39473,3.40471,3.39473,3.40341,6790000.0
2008-05-08 22:11:00,3.39785,3.40424,3.39782,3.40195,5270000.0
2008-05-08 22:12:00,3.39231,3.40199,3.39231,3.40199,4510000.0
2008-05-08 22:13:00,3.39904,3.40419,3.39416,3.39416,6790000.0
2008-05-08 22:14:00,3.39679,3.40197,3.39124,3.39576,9060000.0
2008-05-08 22:15:00,3.40132,3.40132,3.39656,3.39656,2630000.0
2008-05-08 22:16:00,3.40108,3.40284,3.39538,3.39748,8650000.0
2008-05-08 22:17:00,3.39919,3.40468,3.39814,3.40321,7520000.0
2008-05-08 22:19:00,3.39805,3.4038,3.39805,3.39926,4890000.0
2008-05-08 22:20:00,3.39656,3.40447,3.39451,3.3981,8670000.0
2008-05-08 22:21:00,3.4013,3.40302,3.3938,3.4018,5650000.0
2008-05-08 22:22:00,3.40195,3.40304,3.393,3.39314,6400000.0
2008-05-08 22:23:00,3.40291,3.40291,3.39698,3.40226,4520000.0
2008-05-08 22:24:00,3.40226,3.40226,3.39142,3.39766,10520000.0
2008-05-08 22:25:00,3.40227,3.40324,3.39849,3.39923,5260000.0
2008-05-08 22:26:00,3.3958,3.40377,3.39324,3.40175,11670000.0
2008-05-08 22:27:00,3.40329,3.404,3.39219,3.39751,5260000.0
2008-05-08 22:28:00,3.39395,3.40357,3.39395,3.40228,3390000.0
2008-05-08 22:29:00,3.40063,3.40063,3.38948,3.40046,5270000.0
2008-05-08 22:30:00,3.40503,3.40503,3.39222,3.40224,4900000.0
2008-05-08 22:31:00,3.39804,3.40227,3.39261,3.40077,3400000.0
2008-05-08 22:32:00,3.40132,3.40132,3.39024,3.39154,8650000.0
2008-05-08 22:35:00,3.40171,3.40184,3.39696,3.40153,4880000.0
2008-05-08 22:36:00,3.39734,3.40257,3.39333,3.39702,12400000.0
2008-05-08 22:37:00,3.3913,3.40152,3.3913,3.40152,3010000.0
2008-05-08 22:38:00,3.395,3.40319,3.39311,3.40306,8280000.0
2008-05-08 22:39:00,3.39792,3.40283,3.39275,3.40029,12020000.0
2008-05-08 22:40:00,3.40157,3.40389,3.39665,3.40335,6770000.0
2008-05-08 22:41:00,3.39754,3.40223,3.3944,3.40179,3770000.0
2008-05-08 22:42:00,3.39469,3.40513,3.39469,3.40375,4130000.0
2008-05-08 22:43:00,3.39919,3.40217,3.39624,3.39751,5280000.0
2008-05-08 22:44:00,3.40278,3.40608,3.39608,3.40173,10160000.0
2008-05-08 22:45:00,3.39953,3.40533,3.39883,3.39974,4890000.0
2008-05-08 22:46:00,3.40231,3.40231,3.39291,3.39906,5260000.0
2008-05-08 22:48:00,3.39804,3.40161,3.39203,3.39885,6010000.0
2008-05-08 22:49:00,3.40099,3.40456,3.40099,3.40364,3380000.0
2008-05-08 22:50:00,3.39912,3.40445,3.39865,3.39998,4510000.0
2008-05-08 22:51:00,3.40351,3.40441,3.39134,3.39889,12010000.0
2008-05-08 22:52:00,3.40414,3.40414,3.39735,3.39735,2640000.0
2008-05-08 22:53:00,3.40574,3.40921,3.39719,3.4038,7910000.0
2008-05-08 22:54:00,3.39361,3.40276,3.39251,3.39334,3390000.0
2008-05-08 22:55:00,3.40057,3.40426,3.40011,3.40011,1890000.0
2008-05-08 22:56:00,3.40281,3.40335,3.39787,3.39872,4510000.0
2008-05-08 22:57:00,3.39912,3.40746,3.39662,3.40438,4510000.0
2008-05-08 22:58:00,3.39906,3.40386,3.39906,3.39909,3010000.0
2008-05-08 22:59:00,3.39827,3.40314,3.39758,3.40287,7140000.0
2008-05-08 23:00:00,3.40562,3.40562,3.39938,3.40369,5650000.0
2008-05-08 23:01:00,3.4034,3.4034,3.39367,3.40309,3750000.0
2008-05-08 23:02:00,3.40351,3.40351,3.39368,3.39885,5270000.0
2008-05-08 23:03:00,3.39896,3.40414,3.39839,3.40386,3010000.0
2008-05-08 23:04:00,3.40323,3.4043,3.3989,3.40418,8660000.0
2008-05-08 23:05:00,3.40222,3.40515,3.3994,3.3994,2260000.0
2008-05-08 23:06:00,3.40042,3.40535,3.3998,3.40405,3760000.0
2008-05-08 23:07:00,3.40336,3.40412,3.39502,3.40412,4140000.0
2008-05-08 23:08:00,3.40403,3.4043,3.39467,3.39981,4900000.0
2008-05-08 23:09:00,3.40453,3.40453,3.39472,3.39882,4140000.0
2008-05-08 23:10:00,3.39865,3.4055,3.39489,3.40032,9770000.0
2008-05-08 23:12:00,3.40066,3.40498,3.39784,3.40467,4510000.0
2008-05-08 23:13:00,3.40183,3.4028,3.39703,3.39866,6000000.0
2008-05-08 23:14:00,3.3958,3.40672,3.3958,3.40475,9770000.0
2008-05-08 23:15:00,3.40458,3.40458,3.39511,3.39913,3380000.0
2008-05-08 23:16:00,3.40302,3.40302,3.3918,3.39809,5650000.0
2008-05-08 23:17:00,3.39403,3.40326,3.39188,3.39989,4130000.0
2008-05-08 23:19:00,3.39695,3.40412,3.39438,3.40412,4890000.0
2008-05-08 23:20:00,3.39922,3.40423,3.39562,3.39847,4140000.0
2008-05-08 23:21:00,3.39542,3.40766,3.3949,3.39961,12820000.0
2008-05-08 23:22:00,3.40037,3.40445,3.39877,3.40445,3020000.0
2008-05-08 23:23:00,3.3976,3.40587,3.3976,3.40283,4910000.0
2008-05-08 23:24:00,3.39381,3.40282,3.39227,3.39754,3770000.0
2008-05-08 23:25:00,3.40407,3.40407,3.39513,3.39943,5300000.0
2008-05-08 23:26:00,3.40574,3.40574,3.39978,3.40287,3750000.0
2008-05-08 23:27:00,3.39865,3.40486,3.39711,3.39711,4510000.0
2008-05-08 23:28:00,3.40463,3.40463,3.39549,3.40387,3410000.0
2008-05-08 23:29:00,3.39791,3.40251,3.39497,3.39725,6020000.0
2008-05-08 23:30:00,3.40602,3.40602,3.39451,3.40245,2640000.0
2008-05-08 23:31:00,3.39821,3.40412,3.39711,3.39818,4150000.0
2008-05-08 23:32:00,3.40248,3.4033,3.39821,3.39821,2270000.0
2008-05-08 23:33:00,3.39449,3.4041,3.39389,3.39389,3780000.0
2008-05-08 23:35:00,3.39845,3.40195,3.39214,3.40014,7500000.0
2008-05-08 23:36:00,3.39587,3.4059,3.39587,3.40443,6000000.0
2008-05-08 23:37:00,3.40259,3.40259,3.39205,3.40101,5630000.0
2008-05-08 23:40:00,3.40253,3.4038,3.39911,3.39911,3010000.0
2008-05-08 23:41:00,3.40277,3.40277,3.39561,3.39914,4520000.0
2008-05-08 23:42:00,3.40297,3.4056,3.40022,3.40356,4900000.0
2008-05-08 23:43:00,3.39801,3.4036,3.39801,3.40123,3010000.0
2008-05-08 23:44:00,3.40239,3.40239,3.39442,3.39853,6770000.0
2008-05-08 23:45:00,3.40299,3.40299,3.395,3.395,760000.0
2008-05-08 23:46:00,3.39803,3.39803,3.39803,3.39803,750000.0
2008-05-08 23:51:00,3.3998,3.40377,3.39956,3.40023,4150000.0
2008-05-08 23:52:00,3.40224,3.40391,3.39404,3.40391,3380000.0
2008-05-08 23:53:00,3.39512,3.40535,3.39512,3.40485,3010000.0
2008-05-08 23:54:00,3.39376,3.40344,3.39376,3.40344,3390000.0
2008-05-08 23:55:00,3.40348,3.40411,3.39383,3.40243,5260000.0
2008-05-08 23:56:00,3.40441,3.40497,3.39945,3.39945,4140000.0
2008-05-08 23:57:00,3.40519,3.40519,3.39606,3.40011,3010000.0
2008-05-08 23:58:00,3.39462,3.40417,3.39413,3.39861,6020000.0
2008-05-08 23:59:00,3.4003,3.40626,3.39884,3.40384,7150000.0
2008-05-09 00:00:00,3.40315,3.40633,3.39918,3.39918,4510000.0
2008-05-09 00:01:00,3.40327,3.40327,3.39126,3.39126,3760000.0
2008-05-09 00:02:00,3.39344,3.40448,3.39344,3.40258,2640000.0
2008-05-09 00:03:00,3.40348,3.40348,3.39232,3.40341,6760000.0
2008-05-09 00:04:00,3.39869,3.40297,3.39806,3.40191,5280000.0
2008-05-09 00:05:00,3.39579,3.40301,3.39579,3.40301,2260000.0
2008-05-09 00:06:00,3.40108,3.40365,3.39514,3.40365,4520000.0
2008-05-09 00:07:00,3.40341,3.40354,3.39763,3.40261,4890000.0
2008-05-09 00:08:00,3.39865,3.40355,3.39357,3.4004,3770000.0
2008-05-09 00:09:00,3.40299,3.40442,3.39912,3.39934,4520000.0
2008-05-09 00:10:00,3.40428,3.40428,3.39904,3.39904,1510000.0
2008-05-09 00:11:00,3.40411,3.40411,3.3985,3.4025,3390000.0
2008-05-09 00:12:00,3.40195,3.40409,3.3977,3.40409,2640000.0
2008-05-09 00:13:00,3.4017,3.4017,3.39268,3.4012,3390000.0
2008-05-09 00:14:00,3.39492,3.40432,3.39492,3.40391,4910000.0
2008-05-09 00:15:00,3.40749,3.40749,3.39527,3.40188,3780000.0
2008-05-09 00:16:00,3.40334,3.40589,3.3951,3.39742,5650000.0
2008-05-09 00:17:00,3.39629,3.40343,3.39522,3.40335,2630000.0
2008-05-09 00:18:00,3.40322,3.40322,3.39556,3.40199,3390000.0
2008-05-09 00:19:00,3.40257,3.40281,3.39916,3.39936,5250000.0
2008-05-09 00:23:00,3.39861,3.40556,3.39405,3.4039,4900000.0
2008-05-09 00:24:00,3.39078,3.40118,3.38937,3.40118,7150000.0
2008-05-09 00:25:00,3.40243,3.40387,3.39478,3.40057,6020000.0
2008-05-09 00:26:00,3.39898,3.40647,3.3957,3.40031,2650000.0
2008-05-09 00:27:00,3.39582,3.40773,3.3949,3.4048,8280000.0
2008-05-09 00:28:00,3.39966,3.40476,3.39369,3.3993,1890000.0
2008-05-09 00:29:00,3.39952,3.40385,3.39652,3.40385,4140000.0
2008-05-09 00:30:00,3.40752,3.40752,3.39443,3.39875,12070000.0
2008-05-09 00:31:00,3.3937,3.40212,3.3937,3.40212,760000.0
2008-05-09 00:32:00,3.40379,3.40459,3.39502,3.39926,7150000.0
2008-05-09 00:33:00,3.40004,3.40447,3.39338,3.39338,3770000.0
2008-05-09 00:34:00,3.4027,3.4027,3.39445,3.40238,2250000.0
2008-05-09 00:35:00,3.39091,3.402,3.39091,3.3992,9400000.0
2008-05-09 00:36:00,3.4026,3.4042,3.4026,3.40401,1880000.0
2008-05-09 00:37:00,3.40478,3.40512,3.39953,3.39953,1140000.0
2008-05-09 00:38:00,3.40373,3.40698,3.39696,3.40502,3390000.0
2008-05-09 00:39:00,3.4014,3.40337,3.39268,3.40337,7150000.0
2008-05-09 00:40:00,3.39417,3.40269,3.39361,3.39719,3770000.0
2008-05-09 00:42:00,3.40042,3.40042,3.39462,3.39462,1500000.0
2008-05-09 00:43:00,3.3989,3.40353,3.39432,3.39826,9390000.0
2008-05-09 00:44:00,3.40321,3.40483,3.39426,3.39989,7920000.0
2008-05-09 00:45:00,3.39764,3.40347,3.3924,3.40205,3400000.0
2008-05-09 00:46:00,3.39922,3.40358,3.39496,3.40217,5260000.0
2008-05-09 00:47:00,3.40118,3.40374,3.39428,3.40374,3010000.0
2008-05-09 00:48:00,3.40208,3.4026,3.39278,3.39338,5270000.0
2008-05-09 00:49:00,3.40256,3.40301,3.39302,3.3937,7890000.0
2008-05-09 00:50:00,3.40163,3.40183,3.39534,3.39534,2270000.0
2008-05-09 00:52:00,3.3964,3.40499,3.3964,3.40467,4140000.0
2008-05-09 00:54:00,3.40343,3.40453,3.39735,3.40101,3780000.0
2008-05-09 00:55:00,3.40124,3.40263,3.40124,3.40263,1500000.0
2008-05-09 00:56:00,3.40231,3.40231,3.39314,3.40068,3790000.0
2008-05-09 00:57:00,3.40365,3.40515,3.39938,3.39938,3400000.0
2008-05-09 00:58:00,3.3918,3.40483,3.3918,3.40409,2640000.0
2008-05-09 00:59:00,3.40026,3.40146,3.39088,3.40146,4150000.0
2008-05-09 01:00:00,3.40248,3.4058,3.39821,3.40316,6780000.0
2008-05-09 01:01:00,3.40226,3.40379,3.39458,3.39458,4520000.0
2008-05-09 01:02:00,3.40421,3.405,3.39577,3.39997,5280000.0
2008-05-09 01:03:00,3.399,3.40419,3.39627,3.40419,4520000.0
2008-05-09 01:04:00,3.3983,3.4041,3.3983,3.39978,3390000.0
2008-05-09 01:05:00,3.40028,3.40473,3.39968,3.4008,2640000.0
2008-05-09 01:06:00,3.39925,3.404,3.3939,3.3939,3760000.0
2008-05-09 01:07:00,3.39874,3.39977,3.39463,3.39903,4140000.0
2008-05-09 01:08:00,3.39656,3.40115,3.38997,3.40022,5260000.0
2008-05-09 01:09:00,3.40182,3.40839,3.39699,3.401,9410000.0
2008-05-09 01:10:00,3.40134,3.40366,3.39902,3.39902,3380000.0
2008-05-09 01:11:00,3.40426,3.40426,3.39734,3.40342,2640000.0
2008-05-09 01:12:00,3.39869,3.40009,3.39343,3.39424,2640000.0
2008-05-09 01:13:00,3.39844,3.40672,3.39844,3.40377,7140000.0
2008-05-09 01:14:00,3.39844,3.4031,3.39208,3.39864,10900000.0
2008-05-09 01:15:00,3.40327,3.40327,3.40048,3.40048,2630000.0
2008-05-09 01:16:00,3.39437,3.40495,3.39437,3.4047,5650000.0
2008-05-09 01:17:00,3.40316,3.40398,3.39693,3.40385,7530000.0
2008-05-09 01:18:00,3.39785,3.40399,3.39757,3.40385,4530000.0
2008-05-09 01:19:00,3.39874,3.40442,3.39788,3.39967,6390000.0
2008-05-09 01:20:00,3.40226,3.40309,3.39486,3.39486,3760000.0
2008-05-09 01:21:00,3.40214,3.40448,3.39779,3.39779,2640000.0
2008-05-09 01:22:00,3.40053,3.40359,3.39745,3.40359,8300000.0
2008-05-09 01:25:00,3.40109,3.40109,3.39438,3.39438,1130000.0
2008-05-09 01:26:00,3.40418,3.40418,3.39949,3.39979,4880000.0
2008-05-09 01:27:00,3.40337,3.40446,3.39747,3.40428,6030000.0
2008-05-09 01:28:00,3.40425,3.40425,3.39976,3.39976,1130000.0
2008-05-09 01:29:00,3.39715,3.40708,3.39715,3.40462,4510000.0
2008-05-09 01:30:00,3.40553,3.40553,3.39406,3.40298,2640000.0
2008-05-09 01:31:00,3.39962,3.40558,3.3961,3.40084,9380000.0
2008-05-09 01:32:00,3.39952,3.39952,3.39952,3.39952,380000.0
2008-05-09 01:34:00,3.39985,3.40606,3.39884,3.40388,7140000.0
2008-05-09 01:35:00,3.39825,3.40393,3.39589,3.40351,6010000.0
2008-05-09 01:36:00,3.39889,3.40243,3.39401,3.39401,6010000.0
2008-05-09 01:37:00,3.39815,3.40349,3.3978,3.40262,4880000.0
2008-05-09 01:38:00,3.40468,3.40568,3.39561,3.40423,10520000.0
2008-05-09 01:39:00,3.40253,3.40365,3.39386,3.39409,4510000.0
2008-05-09 01:40:00,3.40111,3.40546,3.39386,3.40424,12790000.0
2008-05-09 01:41:00,3.40436,3.40456,3.39896,3.4042,6010000.0
2008-05-09 01:43:00,3.4038,3.40448,3.39904,3.40284,3790000.0
2008-05-09 01:44:00,3.39978,3.40659,3.39678,3.40497,8310000.0
2008-05-09 01:45:00,3.40284,3.40349,3.40284,3.40349,760000.0
2008-05-09 01:46:00,3.39995,3.40676,3.39747,3.40489,6800000.0
2008-05-09 01:47:00,3.39517,3.40255,3.39517,3.40255,1510000.0
2008-05-09 01:48:00,3.40306,3.40408,3.39471,3.40408,1900000.0
2008-05-09 01:49:00,3.39813,3.4046,3.39659,3.39897,4160000.0
2008-05-09 01:50:00,3.4,3.40509,3.39524,3.39533,4540000.0
2008-05-09 01:51:00,3.4045,3.40732,3.39759,3.40335,4920000.0
2008-05-09 01:53:00,3.39974,3.40248,3.39215,3.39799,8280000.0
2008-05-09 01:54:00,3.40125,3.40563,3.39624,3.39912,5260000.0
2008-05-09 01:55:00,3.39913,3.40461,3.39536,3.40308,4890000.0
2008-05-09 01:56:00,3.397,3.40299,3.39419,3.39419,3380000.0
2008-05-09 01:57:00,3.39457,3.40577,3.39457,3.40239,6010000.0
2008-05-09 01:58:00,3.39458,3.40414,3.39458,3.40273,5630000.0
2008-05-09 02:00:00,3.40137,3.40137,3.39913,3.39913,3380000.0
2008-05-09 02:01:00,3.39212,3.40175,3.3896,3.40175,5650000.0
2008-05-09 02:02:00,3.40253,3.40439,3.39878,3.40313,6020000.0
2008-05-09 02:03:00,3.39344,3.40275,3.39344,3.40275,3780000.0
2008-05-09 02:04:00,3.40344,3.40488,3.39968,3.39993,4510000.0
2008-05-09 02:05:00,3.40376,3.40404,3.39723,3.39723,5650000.0
2008-05-09 02:06:00,3.40231,3.40231,3.39395,3.40161,5270000.0
2008-05-09 02:07:00,3.39707,3.40374,3.39292,3.40351,11650000.0
2008-05-09 02:09:00,3.39915,3.40368,3.39716,3.39859,3410000.0
2008-05-09 02:10:00,3.39884,3.40561,3.39356,3.40012,7950000.0
2008-05-09 02:12:00,3.40052,3.40793,3.39667,3.40483,7920000.0
2008-05-09 02:13:00,3.39821,3.40248,3.39821,3.40089,2250000.0
2008-05-09 02:14:00,3.39478,3.40212,3.39281,3.39821,6400000.0
2008-05-09 02:15:00,3.40559,3.40792,3.40118,3.40118,2640000.0
2008-05-09 02:16:00,3.39938,3.39938,3.39248,3.39799,3380000.0
2008-05-09 02:17:00,3.40063,3.40722,3.39957,3.39957,7910000.0
2008-05-09 02:18:00,3.40302,3.40515,3.39819,3.39938,3770000.0
2008-05-09 02:19:00,3.4026,3.40342,3.39791,3.40229,4150000.0
2008-05-09 02:20:00,3.40343,3.40411,3.39394,3.40329,5280000.0
2008-05-09 02:21:00,3.40255,3.40255,3.39468,3.39875,2640000.0
2008-05-09 02:22:00,3.39866,3.40561,3.39476,3.40237,8650000.0
2008-05-09 02:24:00,3.40281,3.40281,3.39432,3.40181,3780000.0
2008-05-09 02:25:00,3.40194,3.40203,3.39242,3.39739,11650000.0
2008-05-09 02:26:00,3.40403,3.40403,3.40101,3.40242,2640000.0
2008-05-09 02:27:00,3.40108,3.40312,3.40108,3.40312,760000.0
2008-05-09 02:28:00,3.40238,3.40367,3.39826,3.40269,4150000.0
2008-05-09 02:29:00,3.3983,3.40292,3.3982,3.40243,2640000.0
2008-05-09 02:30:00,3.39937,3.40986,3.39937,3.40438,6440000.0
2008-05-09 02:31:00,3.40359,3.40362,3.3979,3.40362,4520000.0
2008-05-09 02:34:00,3.39462,3.40327,3.39443,3.40327,4140000.0
2008-05-09 02:36:00,3.40362,3.40362,3.39403,3.39403,3400000.0
2008-05-09 02:37:00,3.40309,3.40626,3.39521,3.40324,6400000.0
2008-05-09 02:38:00,3.39508,3.4023,3.39238,3.4023,10150000.0
2008-05-09 02:39:00,3.40336,3.40344,3.39261,3.4029,7920000.0
2008-05-09 02:40:00,3.39566,3.40329,3.39566,3.40329,4530000.0
2008-05-09 02:41:00,3.40212,3.40234,3.39272,3.39769,8300000.0
2008-05-09 02:42:00,3.4024,3.40441,3.39717,3.39717,2280000.0
2008-05-09 02:43:00,3.40211,3.40448,3.39531,3.40377,4130000.0
2008-05-09 02:44:00,3.40374,3.40439,3.39502,3.40422,9790000.0
2008-05-09 02:45:00,3.40271,3.40487,3.39705,3.39705,3380000.0
2008-05-09 02:46:00,3.39981,3.40314,3.39332,3.40287,7530000.0
2008-05-09 02:47:00,3.40357,3.40418,3.39458,3.40183,5260000.0
2008-05-09 02:48:00,3.39899,3.40194,3.39674,3.40194,4150000.0
2008-05-09 02:49:00,3.39378,3.40226,3.39136,3.40004,8670000.0
2008-05-09 02:50:00,3.39942,3.4035,3.39469,3.39835,4510000.0
2008-05-09 02:51:00,3.40103,3.4019,3.3891,3.39258,8650000.0
2008-05-09 02:52:00,3.39913,3.40326,3.39375,3.40326,7550000.0
2008-05-09 02:53:00,3.40121,3.40121,3.39422,3.39865,4510000.0
2008-05-09 02:54:00,3.40268,3.40343,3.39749,3.40249,6030000.0
2008-05-09 02:55:00,3.40334,3.40383,3.39331,3.4028,12040000.0
2008-05-09 02:56:00,3.40284,3.40308,3.39446,3.39446,3770000.0
2008-05-09 02:57:00,3.40047,3.40492,3.3997,3.40403,3770000.0
2008-05-09 02:58:00,3.40364,3.40364,3.39513,3.40179,6770000.0
2008-05-09 02:59:00,3.39896,3.40377,3.39426,3.39758,7520000.0
2008-05-09 03:00:00,3.40605,3.40605,3.39421,3.39628,3770000.0
2008-05-09 03:01:00,3.40219,3.40311,3.39799,3.40264,3380000.0
2008-05-09 03:02:00,3.40213,3.40299,3.39407,3.40211,9790000.0
2008-05-09 03:03:00,3.40382,3.40382,3.39368,3.40316,4890000.0
2008-05-09 03:04:00,3.39992,3.40575,3.39529,3.40285,8300000.0
2008-05-09 03:05:00,3.4043,3.4043,3.39468,3.39468,5280000.0
2008-05-09 03:06:00,3.3999,3.40334,3.39293,3.39771,5640000.0
2008-05-09 03:07:00,3.40006,3.40386,3.39881,3.39881,5260000.0
2008-05-09 03:08:00,3.40252,3.40415,3.39856,3.39876,7890000.0
2008-05-09 03:09:00,3.40246,3.40246,3.39171,3.40104,3780000.0
2008-05-09 03:10:00,3.40001,3.40371,3.39175,3.40371,6780000.0
2008-05-09 03:11:00,3.39718,3.40392,3.39718,3.40317,3390000.0
2008-05-09 03:12:00,3.40181,3.40533,3.39991,3.40432,6760000.0
2008-05-09 03:13:00,3.40079,3.40277,3.39282,3.39847,7540000.0
2008-05-09 03:14:00,3.40263,3.40409,3.39459,3.40276,5280000.0
2008-05-09 03:15:00,3.40683,3.40683,3.39936,3.39936,5270000.0
2008-05-09 03:16:00,3.39817,3.40209,3.39405,3.39405,4880000.0
2008-05-09 03:17:00,3.3933,3.40186,3.39287,3.40186,5260000.0
2008-05-09 03:18:00,3.3959,3.40741,3.39583,3.40496,5280000.0
2008-05-09 03:19:00,3.40358,3.40358,3.39256,3.40206,7560000.0
2008-05-09 03:20:00,3.40154,3.40651,3.40121,3.40651,3010000.0
2008-05-09 03:21:00,3.39667,3.40512,3.39589,3.39589,5650000.0
2008-05-09 03:22:00,3.40009,3.40647,3.3959,3.40059,16930000.0
2008-05-09 03:23:00,3.40407,3.40471,3.39418,3.3989,6780000.0
2008-05-09 03:24:00,3.40465,3.40556,3.40024,3.40498,6400000.0
2008-05-09 03:25:00,3.39623,3.40735,3.39623,3.40735,4890000.0
2008-05-09 03:26:00,3.39528,3.40585,3.39483,3.40585,5640000.0
2008-05-09 03:27:00,3.4049,3.40703,3.39949,3.40639,4900000.0
2008-05-09 03:28:00,3.40565,3.40673,3.39672,3.40271,5660000.0
2008-05-09 03:29:00,3.40241,3.40892,3.3988,3.40333,12790000.0
2008-05-09 03:30:00,3.40611,3.40945,3.3996,3.40804,7910000.0
2008-05-09 03:31:00,3.40744,3.40904,3.39899,3.40632,13560000.0
2008-05-09 03:32:00,3.39929,3.41146,3.39929,3.40025,7910000.0
2008-05-09 03:33:00,3.40069,3.40971,3.39979,3.40897,9780000.0
2008-05-09 03:34:00,3.40283,3.40959,3.39908,3.40406,8300000.0
2008-05-09 03:35:00,3.40729,3.40729,3.39721,3.40085,6410000.0
2008-05-09 03:36:00,3.39817,3.4076,3.39817,3.40651,10900000.0
2008-05-09 03:37:00,3.40642,3.40717,3.40344,3.40562,3390000.0
2008-05-09 03:38:00,3.40001,3.41067,3.39797,3.40256,11290000.0
2008-05-09 03:39:00,3.40342,3.40477,3.39481,3.4036,6770000.0
2008-05-09 03:40:00,3.39601,3.40556,3.39595,3.40556,4900000.0
2008-05-09 03:41:00,3.40024,3.40535,3.40024,3.40075,3770000.0
2008-05-09 03:42:00,3.39371,3.40316,3.39371,3.39913,5260000.0
2008-05-09 03:43:00,3.40562,3.4072,3.39792,3.40655,6020000.0
2008-05-09 03:44:00,3.40216,3.40649,3.3971,3.40432,7890000.0
2008-05-09 03:45:00,3.40822,3.40822,3.39672,3.4009,8670000.0
2008-05-09 03:46:00,3.39452,3.4025,3.39206,3.39896,8280000.0
2008-05-09 03:47:00,3.3987,3.4039,3.39365,3.39941,7140000.0
2008-05-09 03:48:00,3.40421,3.40421,3.39292,3.39901,6030000.0
2008-05-09 03:49:00,3.3963,3.40623,3.3963,3.40144,6780000.0
2008-05-09 03:50:00,3.40015,3.4037,3.3942,3.40293,12030000.0
2008-05-09 03:51:00,3.40122,3.40625,3.39644,3.40365,14290000.0
2008-05-09 03:52:00,3.39771,3.40322,3.39388,3.40161,5260000.0
2008-05-09 03:53:00,3.40493,3.4054,3.40012,3.40012,6780000.0
2008-05-09 03:54:00,3.4006,3.40575,3.39872,3.4041,4150000.0
2008-05-09 03:55:00,3.40451,3.40451,3.39302,3.40437,3770000.0
2008-05-09 03:56:00,3.40197,3.40523,3.39468,3.39498,4520000.0
2008-05-09 03:57:00,3.40441,3.40441,3.39241,3.39897,4520000.0
2008-05-09 03:58:00,3.40238,3.40238,3.39111,3.3936,6780000.0
2008-05-09 03:59:00,3.39848,3.40312,3.39329,3.40312,13190000.0
2008-05-09 04:00:00,3.40051,3.40387,3.39332,3.40387,4130000.0
2008-05-09 04:01:00,3.40118,3.40518,3.39908,3.40506,3780000.0
2008-05-09 04:02:00,3.40501,3.40501,3.39744,3.3996,6390000.0
2008-05-09 04:03:00,3.4003,3.40575,3.39563,3.3999,6030000.0
2008-05-09 04:04:00,3.39998,3.40531,3.39964,3.40514,5640000.0
2008-05-09 04:05:00,3.40513,3.4087,3.3971,3.3971,6770000.0
2008-05-09 04:06:00,3.40007,3.40404,3.39876,3.39876,2640000.0
2008-05-09 04:07:00,3.39897,3.40622,3.39603,3.40481,8260000.0
2008-05-09 04:08:00,3.39693,3.40815,3.39693,3.40596,5270000.0
2008-05-09 04:09:00,3.3997,3.40665,3.39637,3.4046,8300000.0
2008-05-09 04:10:00,3.40454,3.40454,3.39754,3.40352,5260000.0
2008-05-09 04:11:00,3.40446,3.40446,3.39902,3.40324,5640000.0
2008-05-09 04:12:00,3.39952,3.40387,3.39253,3.39904,6030000.0
2008-05-09 04:13:00,3.40077,3.40556,3.39626,3.40556,5250000.0
2008-05-09 04:14:00,3.39998,3.40429,3.39572,3.39994,12410000.0
2008-05-09 04:15:00,3.40796,3.40796,3.40082,3.40082,4140000.0
2008-05-09 04:16:00,3.39984,3.40376,3.39357,3.40223,4900000.0
2008-05-09 04:17:00,3.40435,3.40511,3.39966,3.40511,4530000.0
2008-05-09 04:18:00,3.40371,3.40569,3.39855,3.40569,5260000.0
2008-05-09 04:19:00,3.40524,3.40581,3.4013,3.40462,3020000.0
2008-05-09 04:20:00,3.40454,3.40607,3.39669,3.4046,6020000.0
2008-05-09 04:21:00,3.40362,3.40362,3.39422,3.40294,5650000.0
2008-05-09 04:22:00,3.40082,3.40585,3.39664,3.39905,5260000.0
2008-05-09 04:23:00,3.40457,3.4061,3.4007,3.40319,3000000.0
2008-05-09 04:24:00,3.40532,3.40532,3.40002,3.4041,4890000.0
2008-05-09 04:25:00,3.39946,3.40595,3.39642,3.39642,3410000.0
2008-05-09 04:26:00,3.40445,3.40445,3.39406,3.40325,9400000.0
2008-05-09 04:27:00,3.39592,3.40415,3.39592,3.39995,3770000.0
2008-05-09 04:28:00,3.39559,3.4066,3.39559,3.40003,13200000.0
2008-05-09 04:29:00,3.3996,3.40535,3.39958,3.4051,5640000.0
2008-05-09 04:30:00,3.3976,3.40588,3.39671,3.40068,4140000.0
2008-05-09 04:31:00,3.4008,3.4067,3.4008,3.40503,2640000.0
2008-05-09 04:32:00,3.40382,3.40431,3.39862,3.39862,3380000.0
2008-05-09 04:33:00,3.40455,3.40535,3.39394,3.40354,5260000.0
2008-05-09 04:34:00,3.40155,3.40557,3.40115,3.40151,6400000.0
2008-05-09 04:36:00,3.40181,3.40656,3.39744,3.40234,4520000.0
2008-05-09 04:37:00,3.4034,3.40489,3.39763,3.40362,4890000.0
2008-05-09 04:38:00,3.40041,3.40581,3.39676,3.40234,4520000.0
2008-05-09 04:39:00,3.40093,3.40093,3.39561,3.40041,2250000.0
2008-05-09 04:40:00,3.40254,3.40432,3.39856,3.39856,2250000.0
2008-05-09 04:41:00,3.4008,3.4045,3.39999,3.40331,5260000.0
2008-05-09 04:42:00,3.40412,3.40412,3.39829,3.39904,2640000.0
2008-05-09 04:43:00,3.40138,3.40473,3.39563,3.40028,3390000.0
2008-05-09 04:44:00,3.40044,3.40569,3.40044,3.40114,2640000.0
2008-05-09 04:45:00,3.40716,3.40716,3.39354,3.39786,4140000.0
2008-05-09 04:46:00,3.40411,3.40411,3.39958,3.4037,2640000.0
2008-05-09 04:47:00,3.39991,3.40686,3.39602,3.40397,5280000.0
2008-05-09 04:48:00,3.40527,3.40527,3.3957,3.39977,7510000.0
2008-05-09 04:49:00,3.40281,3.4044,3.39556,3.4044,5660000.0
2008-05-09 04:50:00,3.40437,3.40437,3.39412,3.40324,3390000.0
2008-05-09 04:51:00,3.40564,3.40698,3.39966,3.40509,3030000.0
2008-05-09 04:52:00,3.4034,3.4042,3.39592,3.39984,6390000.0
2008-05-09 04:53:00,3.39482,3.39786,3.39482,3.39786,760000.0
2008-05-09 04:54:00,3.40551,3.40727,3.39755,3.40104,13540000.0
2008-05-09 04:55:00,3.39796,3.40703,3.39796,3.40074,6020000.0
2008-05-09 04:56:00,3.40465,3.4052,3.394,3.39869,2650000.0
2008-05-09 04:57:00,3.40479,3.40479,3.39414,3.39507,4130000.0
2008-05-09 04:58:00,3.39748,3.40265,3.39737,3.40265,4520000.0
2008-05-09 04:59:00,3.40114,3.40668,3.39419,3.39833,11660000.0
2008-05-09 05:00:00,3.40377,3.40529,3.39491,3.39491,5270000.0
2008-05-09 05:01:00,3.39399,3.40351,3.39399,3.40297,6000000.0
2008-05-09 05:02:00,3.40285,3.40731,3.39612,3.40183,6040000.0
2008-05-09 05:03:00,3.40064,3.40642,3.40064,3.40417,4900000.0
2008-05-09 05:04:00,3.39245,3.40294,3.39128,3.40294,9040000.0
2008-05-09 05:05:00,3.40358,3.40358,3.39948,3.39981,2640000.0
2008-05-09 05:06:00,3.40381,3.40504,3.39466,3.40504,4900000.0
2008-05-09 05:07:00,3.40506,3.40693,3.40131,3.40131,3390000.0
2008-05-09 05:08:00,3.39994,3.4046,3.39549,3.39549,3770000.0
2008-05-09 05:09:00,3.40515,3.40549,3.39571,3.39583,8640000.0
2008-05-09 05:10:00,3.40371,3.40469,3.39829,3.39834,3380000.0
2008-05-09 05:11:00,3.39886,3.40498,3.39517,3.40498,4510000.0
2008-05-09 05:12:00,3.39953,3.40456,3.39601,3.40001,7910000.0
2008-05-09 05:13:00,3.40028,3.40737,3.39679,3.40625,4890000.0
2008-05-09 05:14:00,3.40006,3.40538,3.39447,3.40528,7540000.0
2008-05-09 05:15:00,3.40384,3.40465,3.39651,3.40465,2250000.0
2008-05-09 05:16:00,3.40395,3.40513,3.39547,3.40513,3380000.0
2008-05-09 05:17:00,3.40507,3.40507,3.396,3.39993,3780000.0
2008-05-09 05:18:00,3.40291,3.40515,3.39587,3.40025,4140000.0
2008-05-09 05:19:00,3.39975,3.4036,3.39492,3.40344,4510000.0
2008-05-09 05:20:00,3.40357,3.40424,3.39823,3.39823,2260000.0
2008-05-09 05:21:00,3.4033,3.40604,3.39927,3.40545,5650000.0
2008-05-09 05:22:00,3.40187,3.40484,3.39903,3.40377,3390000.0
2008-05-09 05:25:00,3.40313,3.40502,3.40062,3.40347,2270000.0
2008-05-09 05:26:00,3.40451,3.40451,3.39798,3.39798,3760000.0
2008-05-09 05:27:00,3.40355,3.40573,3.40355,3.40413,3770000.0
2008-05-09 05:28:00,3.39564,3.40996,3.39319,3.39319,7530000.0
2008-05-09 05:29:00,3.39897,3.40443,3.39619,3.39884,11670000.0
2008-05-09 05:30:00,3.40879,3.40879,3.40158,3.40561,4880000.0
2008-05-09 05:31:00,3.40512,3.40512,3.40138,3.4029,5260000.0
2008-05-09 05:32:00,3.40014,3.40576,3.40014,3.40265,3020000.0
2008-05-09 05:33:00,3.40293,3.40502,3.39486,3.40502,7530000.0
2008-05-09 05:34:00,3.40135,3.40501,3.3947,3.40444,3770000.0
2008-05-09 05:35:00,3.40119,3.40554,3.39473,3.39787,7900000.0
2008-05-09 05:36:00,3.40137,3.40467,3.3973,3.40007,4140000.0
2008-05-09 05:37:00,3.40338,3.40338,3.39334,3.39909,6020000.0
2008-05-09 05:38:00,3.40472,3.40472,3.40036,3.40036,4890000.0
2008-05-09 05:39:00,3.40066,3.40467,3.40066,3.40356,4510000.0
2008-05-09 05:40:00,3.40308,3.40427,3.39109,3.40405,13540000.0
2008-05-09 05:41:00,3.40455,3.40455,3.39518,3.39518,4510000.0
2008-05-09 05:42:00,3.39949,3.40348,3.39697,3.40068,4510000.0
2008-05-09 05:43:00,3.39969,3.40333,3.39493,3.40313,1890000.0
2008-05-09 05:44:00,3.39993,3.40831,3.39753,3.40039,7920000.0
2008-05-09 05:45:00,3.40609,3.40609,3.3971,3.3989,4130000.0
2008-05-09 05:46:00,3.39763,3.40613,3.39337,3.39919,10180000.0
2008-05-09 05:47:00,3.40513,3.40513,3.39537,3.40414,4530000.0
2008-05-09 05:48:00,3.40176,3.40525,3.40026,3.40433,4500000.0
2008-05-09 05:49:00,3.40399,3.40399,3.39376,3.39787,8640000.0
2008-05-09 05:50:00,3.40352,3.40511,3.39951,3.40085,6000000.0
2008-05-09 05:51:00,3.40137,3.40538,3.40137,3.40538,2640000.0
2008-05-09 05:52:00,3.3998,3.40461,3.39591,3.40205,7900000.0
2008-05-09 05:53:00,3.40317,3.40354,3.39294,3.3951,5270000.0
2008-05-09 05:54:00,3.39899,3.40388,3.39195,3.4038,6400000.0
2008-05-09 05:55:00,3.4044,3.40539,3.3958,3.3958,5640000.0
2008-05-09 05:56:00,3.40109,3.40547,3.39998,3.39998,4140000.0
2008-05-09 05:57:00,3.39939,3.40455,3.39779,3.39836,2640000.0
2008-05-09 05:58:00,3.40441,3.40441,3.40001,3.40081,5660000.0
2008-05-09 05:59:00,3.40129,3.40385,3.39475,3.39938,11290000.0
2008-05-09 06:00:00,3.39976,3.41235,3.39976,3.40244,6400000.0
2008-05-09 06:01:00,3.40429,3.40429,3.39311,3.4001,16940000.0
2008-05-09 06:02:00,3.4,3.40442,3.39994,3.39994,4890000.0
2008-05-09 06:03:00,3.39995,3.40127,3.39542,3.40127,3020000.0
2008-05-09 06:04:00,3.40007,3.4049,3.39797,3.40368,6760000.0
2008-05-09 06:05:00,3.40499,3.40523,3.39562,3.40523,2650000.0
2008-05-09 06:06:00,3.40147,3.40544,3.40147,3.40387,7130000.0
2008-05-09 06:07:00,3.39891,3.40279,3.39402,3.39402,5260000.0
2008-05-09 06:08:00,3.39969,3.40615,3.39969,3.40364,2270000.0
2008-05-09 06:09:00,3.40256,3.40421,3.39665,3.39905,6760000.0
2008-05-09 06:10:00,3.40361,3.40559,3.39665,3.40482,6020000.0
2008-05-09 06:11:00,3.39886,3.4046,3.39846,3.404,3010000.0
2008-05-09 06:12:00,3.40036,3.40413,3.39513,3.40413,4140000.0
2008-05-09 06:13:00,3.40087,3.40499,3.40087,3.4019,3760000.0
2008-05-09 06:14:00,3.40346,3.40554,3.39453,3.39948,9430000.0
2008-05-09 06:15:00,3.40724,3.40724,3.39668,3.39948,3750000.0
2008-05-09 06:16:00,3.40492,3.40492,3.40331,3.40429,2640000.0
2008-05-09 06:17:00,3.40083,3.4058,3.39489,3.40403,10920000.0
2008-05-09 06:18:00,3.40468,3.40755,3.40118,3.40622,7140000.0
2008-05-09 06:19:00,3.3978,3.41209,3.3978,3.40272,6000000.0
2008-05-09 06:20:00,3.40417,3.40482,3.3978,3.40482,7160000.0
2008-05-09 06:21:00,3.4046,3.4046,3.39868,3.40386,3380000.0
2008-05-09 06:22:00,3.40017,3.4054,3.3946,3.3946,3750000.0
2008-05-09 06:23:00,3.40476,3.40476,3.39996,3.39996,3380000.0
2008-05-09 06:24:00,3.40361,3.40406,3.39385,3.39921,7140000.0
2008-05-09 06:25:00,3.39942,3.40534,3.39499,3.40026,4510000.0
2008-05-09 06:26:00,3.40428,3.40542,3.39442,3.40213,4140000.0
2008-05-09 06:27:00,3.40506,3.40531,3.39933,3.40316,4880000.0
2008-05-09 06:28:00,3.40409,3.40598,3.39902,3.40466,2270000.0
2008-05-09 06:29:00,3.39974,3.40487,3.39542,3.40039,10910000.0
2008-05-09 06:30:00,3.4031,3.40616,3.39467,3.40495,4130000.0
2008-05-09 06:31:00,3.40535,3.40535,3.3982,3.40409,5270000.0
2008-05-09 06:32:00,3.40024,3.40614,3.39546,3.40504,4140000.0
2008-05-09 06:33:00,3.40224,3.40408,3.39818,3.40131,5270000.0
2008-05-09 06:34:00,3.40058,3.40567,3.39911,3.40407,4140000.0
2008-05-09 06:35:00,3.40502,3.4068,3.39974,3.39974,4150000.0
2008-05-09 06:36:00,3.405,3.405,3.39517,3.404,6390000.0
2008-05-09 06:37:00,3.40361,3.40503,3.3979,3.40503,2640000.0
2008-05-09 06:38:00,3.39865,3.40711,3.39766,3.40053,5650000.0
2008-05-09 06:39:00,3.39832,3.40343,3.39832,3.40335,3380000.0
2008-05-09 06:40:00,3.40143,3.40576,3.39852,3.39852,4150000.0
2008-05-09 06:41:00,3.39957,3.40744,3.39595,3.40389,6390000.0
2008-05-09 06:42:00,3.40484,3.40484,3.39866,3.39866,4500000.0
2008-05-09 06:43:00,3.39548,3.40549,3.39497,3.4003,6390000.0
2008-05-09 06:44:00,3.40108,3.40445,3.39382,3.40375,6760000.0
2008-05-09 06:45:00,3.40424,3.4054,3.40172,3.40457,2640000.0
2008-05-09 06:46:00,3.40009,3.40661,3.39706,3.4059,4910000.0
2008-05-09 06:47:00,3.40044,3.40486,3.39491,3.40458,4140000.0
2008-05-09 06:48:00,3.40128,3.40593,3.40016,3.40581,4900000.0
2008-05-09 06:49:00,3.40403,3.40698,3.39595,3.4057,6020000.0
2008-05-09 06:50:00,3.40345,3.40574,3.39994,3.39994,4140000.0
2008-05-09 06:51:00,3.40475,3.40475,3.39552,3.39979,4510000.0
2008-05-09 06:52:00,3.40412,3.40412,3.39282,3.40403,10540000.0
2008-05-09 06:53:00,3.39787,3.4068,3.39642,3.40397,10900000.0
2008-05-09 06:54:00,3.40406,3.40517,3.40004,3.40369,4880000.0
2008-05-09 06:55:00,3.40178,3.40398,3.40084,3.40381,3390000.0
2008-05-09 06:56:00,3.40414,3.40494,3.39799,3.40494,3010000.0
2008-05-09 06:57:00,3.40499,3.40499,3.39343,3.39343,3400000.0
2008-05-09 06:58:00,3.40379,3.40465,3.39918,3.40021,5260000.0
2008-05-09 06:59:00,3.39652,3.40848,3.39652,3.40623,7140000.0
2008-05-09 07:00:00,3.39888,3.40995,3.39774,3.39774,4880000.0
2008-05-09 07:01:00,3.40332,3.40332,3.39459,3.39906,6010000.0
2008-05-09 07:02:00,3.40021,3.40536,3.39993,3.40327,5270000.0
2008-05-09 07:03:00,3.40355,3.40533,3.39796,3.40418,3390000.0
2008-05-09 07:04:00,3.39831,3.40539,3.39524,3.39524,5650000.0
2008-05-09 07:05:00,3.40579,3.40617,3.39982,3.40081,4900000.0
2008-05-09 07:06:00,3.40383,3.40383,3.39148,3.3942,5640000.0
2008-05-09 07:07:00,3.3945,3.40438,3.3931,3.40131,8260000.0
2008-05-09 07:08:00,3.40288,3.40344,3.39262,3.3954,8660000.0
2008-05-09 07:10:00,3.40021,3.40478,3.40021,3.40319,4130000.0
2008-05-09 07:11:00,3.40462,3.40462,3.39411,3.4045,6380000.0
2008-05-09 07:12:00,3.40214,3.40467,3.40214,3.40467,2630000.0
2008-05-09 07:13:00,3.40369,3.40461,3.39421,3.40461,5630000.0
2008-05-09 07:14:00,3.39552,3.40509,3.39552,3.39921,7890000.0
2008-05-09 07:15:00,3.40453,3.40737,3.39759,3.40466,3380000.0
2008-05-09 07:16:00,3.40483,3.40483,3.39862,3.39953,4130000.0
2008-05-09 07:17:00,3.39969,3.40759,3.39907,3.4035,4520000.0
2008-05-09 07:18:00,3.40452,3.40452,3.39712,3.40067,1890000.0
2008-05-09 07:19:00,3.39962,3.40503,3.39869,3.39869,2260000.0
2008-05-09 07:20:00,3.40475,3.40475,3.40458,3.40458,1130000.0
2008-05-09 07:21:00,3.40449,3.40449,3.40434,3.40434,1130000.0
2008-05-09 07:22:00,3.40505,3.40534,3.39814,3.40019,5630000.0
2008-05-09 07:23:00,3.40557,3.40598,3.39761,3.40598,6760000.0
2008-05-09 07:24:00,3.40437,3.40437,3.39672,3.40124,4140000.0
2008-05-09 07:25:00,3.40507,3.40507,3.39873,3.39968,6380000.0
2008-05-09 07:26:00,3.39899,3.40551,3.39472,3.40479,6000000.0
2008-05-09 07:27:00,3.39977,3.40595,3.39977,3.40123,5640000.0
2008-05-09 07:28:00,3.40089,3.40438,3.39727,3.3999,4140000.0
2008-05-09 07:29:00,3.40392,3.40571,3.40073,3.40369,6400000.0
2008-05-09 07:30:00,3.40749,3.40749,3.39818,3.40506,5260000.0
2008-05-09 07:31:00,3.39948,3.40427,3.39948,3.40169,5260000.0
2008-05-09 07:32:00,3.39921,3.403,3.39391,3.39876,5650000.0
2008-05-09 07:33:00,3.40185,3.40702,3.39719,3.40452,11280000.0
2008-05-09 07:34:00,3.40284,3.40534,3.39983,3.40534,3770000.0
2008-05-09 07:35:00,3.39972,3.40627,3.39592,3.40024,5280000.0
2008-05-09 07:36:00,3.40481,3.40485,3.39915,3.40328,6390000.0
2008-05-09 07:37:00,3.40607,3.40652,3.3993,3.40652,7510000.0
2008-05-09 07:38:00,3.40876,3.4091,3.40189,3.40713,7510000.0
2008-05-09 07:39:00,3.40618,3.40796,3.40027,3.40407,3760000.0
2008-05-09 07:40:00,3.40263,3.4121,3.40204,3.40248,6390000.0
2008-05-09 07:41:00,3.40507,3.40601,3.39943,3.39943,5630000.0
2008-05-09 07:42:00,3.40351,3.40413,3.38845,3.40244,6390000.0
2008-05-09 07:43:00,3.4053,3.40862,3.39763,3.40189,6010000.0
2008-05-09 07:44:00,3.40421,3.40601,3.39641,3.40575,7510000.0
2008-05-09 07:45:00,3.40786,3.40786,3.40085,3.40542,4890000.0
2008-05-09 07:46:00,3.40111,3.40811,3.40111,3.40587,4880000.0
2008-05-09 07:47:00,3.40541,3.40541,3.39514,3.40497,6390000.0
2008-05-09 07:48:00,3.40555,3.40566,3.40046,3.40346,4880000.0
2008-05-09 07:49:00,3.39793,3.4041,3.39793,3.40097,4140000.0
2008-05-09 07:50:00,3.40182,3.40591,3.40182,3.40591,3760000.0
2008-05-09 07:51:00,3.40495,3.40722,3.39784,3.40148,4890000.0
2008-05-09 07:52:00,3.40594,3.40655,3.40265,3.40635,7130000.0
2008-05-09 07:53:00,3.40276,3.40667,3.40142,3.40142,3750000.0
2008-05-09 07:54:00,3.40337,3.40795,3.4014,3.405,4880000.0
2008-05-09 07:55:00,3.40252,3.40823,3.3977,3.3977,4890000.0
2008-05-09 07:56:00,3.40238,3.40904,3.39755,3.40314,6380000.0
2008-05-09 07:57:00,3.40532,3.40601,3.39513,3.40525,6020000.0
2008-05-09 07:58:00,3.4057,3.40663,3.40236,3.40256,6020000.0
2008-05-09 07:59:00,3.40062,3.40572,3.39615,3.40572,6390000.0
2008-05-09 08:00:00,3.40795,3.40795,3.39824,3.40114,3770000.0
2008-05-09 08:01:00,3.40663,3.40687,3.39822,3.40618,4510000.0
2008-05-09 08:02:00,3.40524,3.40622,3.40363,3.40569,5260000.0
2008-05-09 08:03:00,3.40543,3.40714,3.40125,3.40125,3390000.0
2008-05-09 08:04:00,3.40412,3.40709,3.40151,3.40709,4900000.0
2008-05-09 08:05:00,3.40053,3.40499,3.39543,3.40164,6770000.0
2008-05-09 08:06:00,3.4071,3.40968,3.39809,3.40263,6390000.0
2008-05-09 08:07:00,3.40329,3.40803,3.39518,3.40008,5640000.0
2008-05-09 08:08:00,3.40177,3.40472,3.39424,3.39547,6030000.0
2008-05-09 08:09:00,3.40041,3.40609,3.39559,3.4008,4520000.0
2008-05-09 08:10:00,3.40594,3.40962,3.399,3.40048,5270000.0
2008-05-09 08:11:00,3.40486,3.40555,3.39607,3.40555,6000000.0
2008-05-09 08:12:00,3.40294,3.40491,3.39591,3.39591,5260000.0
2008-05-09 08:13:00,3.39318,3.405,3.39318,3.4045,6770000.0
2008-05-09 08:14:00,3.40029,3.4054,3.396,3.40092,7530000.0
2008-05-09 08:15:00,3.40388,3.40603,3.40152,3.40152,4890000.0
2008-05-09 08:16:00,3.39972,3.40433,3.3955,3.40249,4520000.0
2008-05-09 08:17:00,3.40501,3.40501,3.3985,3.40377,6010000.0
2008-05-09 08:18:00,3.39993,3.40515,3.39496,3.39971,7130000.0
2008-05-09 08:19:00,3.40229,3.40861,3.39726,3.40126,7890000.0
2008-05-09 08:20:00,3.4056,3.40616,3.39565,3.40213,6390000.0
2008-05-09 08:21:00,3.40406,3.40549,3.40112,3.40119,4140000.0
2008-05-09 08:22:00,3.40075,3.40517,3.39954,3.40517,5280000.0
2008-05-09 08:23:00,3.40455,3.40527,3.40138,3.40138,3390000.0
2008-05-09 08:24:00,3.40188,3.40709,3.40188,3.40596,4880000.0
2008-05-09 08:25:00,3.40511,3.40521,3.39988,3.40507,7130000.0
2008-05-09 08:26:00,3.40394,3.40583,3.40212,3.40505,4510000.0
2008-05-09 08:27:00,3.40744,3.40782,3.39891,3.39891,4520000.0
2008-05-09 08:28:00,3.40076,3.40551,3.40034,3.40034,4900000.0
2008-05-09 08:29:00,3.40498,3.40994,3.40027,3.40642,6020000.0
2008-05-09 08:30:00,3.40849,3.40849,3.40059,3.40278,3020000.0
2008-05-09 08:31:00,3.40369,3.40494,3.39804,3.40232,6770000.0
2008-05-09 08:32:00,3.40347,3.40586,3.40003,3.40066,5250000.0
2008-05-09 08:33:00,3.39864,3.40517,3.39646,3.40484,7510000.0
2008-05-09 08:34:00,3.40115,3.40641,3.39648,3.40185,6020000.0
2008-05-09 08:35:00,3.40661,3.40754,3.39918,3.39935,4890000.0
2008-05-09 08:36:00,3.4022,3.40868,3.40178,3.40178,6380000.0
2008-05-09 08:37:00,3.40476,3.40667,3.39408,3.40667,4140000.0
2008-05-09 08:38:00,3.40568,3.40611,3.39937,3.40611,4890000.0
2008-05-09 08:39:00,3.40459,3.40537,3.40026,3.40536,3010000.0
2008-05-09 08:40:00,3.40118,3.40495,3.39968,3.39968,4130000.0
2008-05-09 08:41:00,3.40079,3.4068,3.39656,3.4055,7140000.0
2008-05-09 08:42:00,3.40645,3.40884,3.40005,3.40726,7140000.0
2008-05-09 08:43:00,3.40552,3.40737,3.40067,3.40553,5630000.0
2008-05-09 08:44:00,3.40116,3.40593,3.39625,3.40593,6390000.0
2008-05-09 08:45:00,3.40653,3.40911,3.40079,3.40664,4900000.0
2008-05-09 08:46:00,3.40509,3.40676,3.39578,3.40608,3770000.0
2008-05-09 08:47:00,3.40598,3.40598,3.39657,3.39657,4900000.0
2008-05-09 08:48:00,3.40463,3.40911,3.39955,3.40878,7140000.0
2008-05-09 08:49:00,3.40949,3.40949,3.40084,3.40174,4130000.0
2008-05-09 08:50:00,3.40987,3.41072,3.40116,3.40899,6380000.0
2008-05-09 08:51:00,3.40051,3.41005,3.39769,3.40588,6770000.0
2008-05-09 08:52:00,3.40606,3.40929,3.40109,3.40861,4880000.0
2008-05-09 08:53:00,3.40833,3.40833,3.4003,3.40165,4140000.0
2008-05-09 08:54:00,3.40495,3.40899,3.40192,3.40899,4140000.0
2008-05-09 08:55:00,3.40889,3.41056,3.40063,3.40985,6010000.0
2008-05-09 08:56:00,3.40577,3.41038,3.40242,3.41027,5260000.0
2008-05-09 08:57:00,3.40853,3.40979,3.40284,3.40731,4910000.0
2008-05-09 08:58:00,3.40301,3.41059,3.40133,3.40133,6010000.0
2008-05-09 08:59:00,3.40676,3.40956,3.4025,3.40476,6380000.0
2008-05-09 09:00:00,3.40037,3.41043,3.40016,3.40884,7520000.0
2008-05-09 09:01:00,3.41053,3.41176,3.4024,3.4099,6380000.0
2008-05-09 09:02:00,3.40415,3.40918,3.4005,3.40898,4140000.0
2008-05-09 09:03:00,3.40597,3.40922,3.39545,3.40269,6390000.0
2008-05-09 09:04:00,3.40713,3.40931,3.39972,3.40769,7880000.0
2008-05-09 09:05:00,3.40594,3.40765,3.39695,3.40765,5650000.0
2008-05-09 09:06:00,3.40401,3.40827,3.39746,3.4082,8660000.0
2008-05-09 09:07:00,3.40714,3.40714,3.39394,3.4029,7510000.0
2008-05-09 09:08:00,3.40373,3.405,3.39573,3.405,6390000.0
2008-05-09 09:09:00,3.39946,3.40356,3.3969,3.40065,6030000.0
2008-05-09 09:10:00,3.40574,3.40574,3.3979,3.40452,9380000.0
2008-05-09 09:11:00,3.40537,3.406,3.39919,3.39952,8630000.0
2008-05-09 09:12:00,3.39896,3.40356,3.39896,3.39981,3770000.0
2008-05-09 09:13:00,3.39762,3.40525,3.39762,3.40525,7510000.0
2008-05-09 09:14:00,3.39968,3.40621,3.39398,3.40373,13540000.0
2008-05-09 09:15:00,3.40004,3.40256,3.39427,3.39427,6380000.0
2008-05-09 09:16:00,3.40441,3.40441,3.39857,3.40347,6390000.0
2008-05-09 09:17:00,3.39971,3.40449,3.39469,3.40293,4880000.0
2008-05-09 09:18:00,3.403,3.40327,3.39403,3.39961,4520000.0
2008-05-09 09:19:00,3.40118,3.40238,3.39197,3.39883,3770000.0
2008-05-09 09:20:00,3.39873,3.40398,3.39533,3.40398,3380000.0
2008-05-09 09:21:00,3.40412,3.40412,3.3939,3.39964,4520000.0
2008-05-09 09:22:00,3.39808,3.40539,3.39314,3.40429,6010000.0
2008-05-09 09:23:00,3.40535,3.40535,3.3962,3.40372,6020000.0
2008-05-09 09:24:00,3.40569,3.40569,3.39737,3.40344,5630000.0
2008-05-09 09:25:00,3.40314,3.40615,3.39608,3.40351,6770000.0
2008-05-09 09:26:00,3.40367,3.40713,3.39213,3.39572,6010000.0
2008-05-09 09:27:00,3.39742,3.40357,3.39742,3.4035,4140000.0
2008-05-09 09:28:00,3.39899,3.40169,3.3896,3.40169,6010000.0
2008-05-09 09:29:00,3.40032,3.40375,3.39415,3.39441,10170000.0
2008-05-09 09:30:00,3.39483,3.40311,3.39377,3.40133,2640000.0
2008-05-09 09:31:00,3.39781,3.40471,3.39051,3.40471,7140000.0
2008-05-09 09:32:00,3.40607,3.40607,3.40405,3.40405,3770000.0
2008-05-09 09:33:00,3.40525,3.40588,3.39421,3.40418,4520000.0
2008-05-09 09:34:00,3.39529,3.40466,3.39529,3.40394,4890000.0
2008-05-09 09:35:00,3.40037,3.40436,3.39322,3.40367,6020000.0
2008-05-09 09:36:00,3.3966,3.40482,3.39608,3.39841,5630000.0
2008-05-09 09:37:00,3.40498,3.4053,3.39932,3.4053,5250000.0
2008-05-09 09:38:00,3.39718,3.40769,3.39718,3.4022,3770000.0
2008-05-09 09:39:00,3.40202,3.40527,3.39959,3.40449,4520000.0
2008-05-09 09:40:00,3.39942,3.40417,3.39729,3.40395,6400000.0
2008-05-09 09:41:00,3.39553,3.40342,3.39372,3.39911,5260000.0
2008-05-09 09:42:00,3.40275,3.40498,3.39677,3.40081,5640000.0
2008-05-09 09:43:00,3.40488,3.40545,3.39458,3.40545,6010000.0
2008-05-09 09:44:00,3.40345,3.40542,3.39558,3.40542,11260000.0
2008-05-09 09:45:00,3.39784,3.40567,3.39467,3.40567,5260000.0
2008-05-09 09:46:00,3.40475,3.40475,3.39329,3.395,6770000.0
2008-05-09 09:47:00,3.40244,3.40543,3.39418,3.40405,5260000.0
2008-05-09 09:48:00,3.40011,3.40499,3.39775,3.40176,3380000.0
2008-05-09 09:49:00,3.40221,3.40537,3.39816,3.40371,4150000.0
2008-05-09 09:50:00,3.39729,3.40511,3.39704,3.40282,3770000.0
2008-05-09 09:51:00,3.40344,3.4046,3.39756,3.39964,4880000.0
2008-05-09 09:52:00,3.40362,3.40455,3.39431,3.40455,5260000.0
2008-05-09 09:53:00,3.40652,3.40744,3.39495,3.40703,5270000.0
2008-05-09 09:54:00,3.40181,3.40241,3.39284,3.40171,4510000.0
2008-05-09 09:55:00,3.39721,3.4049,3.39721,3.40176,4890000.0
2008-05-09 09:56:00,3.40636,3.40725,3.39673,3.39947,6010000.0
2008-05-09 09:57:00,3.40594,3.40755,3.40093,3.40422,4880000.0
2008-05-09 09:58:00,3.40792,3.40835,3.40056,3.40835,6390000.0
2008-05-09 09:59:00,3.40698,3.40771,3.39769,3.4075,12400000.0
2008-05-09 10:00:00,3.40747,3.40814,3.39662,3.40302,5260000.0
2008-05-09 10:01:00,3.40154,3.40655,3.40154,3.40655,4890000.0
2008-05-09 10:02:00,3.4078,3.41038,3.39791,3.40773,6770000.0
2008-05-09 10:03:00,3.40291,3.40995,3.39791,3.40694,9410000.0
2008-05-09 10:04:00,3.40152,3.40766,3.39453,3.40345,7130000.0
2008-05-09 10:05:00,3.40513,3.40616,3.39745,3.40557,6770000.0
2008-05-09 10:06:00,3.40521,3.40795,3.39763,3.40636,6010000.0
2008-05-09 10:07:00,3.40544,3.40715,3.3954,3.39727,4890000.0
2008-05-09 10:08:00,3.40535,3.40751,3.40138,3.4072,9380000.0
2008-05-09 10:09:00,3.4012,3.40689,3.39663,3.40689,6400000.0
2008-05-09 10:10:00,3.39665,3.40664,3.39628,3.40664,7140000.0
2008-05-09 10:11:00,3.40583,3.40707,3.39654,3.4067,9780000.0
2008-05-09 10:12:00,3.40454,3.40468,3.39642,3.40141,7510000.0
2008-05-09 10:13:00,3.40528,3.40567,3.39901,3.40234,6010000.0
2008-05-09 10:14:00,3.40011,3.40417,3.39308,3.40417,12770000.0
2008-05-09 10:15:00,3.406,3.406,3.39853,3.4059,6390000.0
2008-05-09 10:16:00,3.40691,3.40691,3.40077,3.40547,4880000.0
2008-05-09 10:17:00,3.4017,3.40553,3.39785,3.4024,5630000.0
2008-05-09 10:18:00,3.40611,3.40611,3.39607,3.40088,5640000.0
2008-05-09 10:19:00,3.40608,3.40709,3.39802,3.4011,4130000.0
2008-05-09 10:20:00,3.40531,3.40531,3.39359,3.40071,8280000.0
2008-05-09 10:21:00,3.40567,3.40567,3.39526,3.40507,9410000.0
2008-05-09 10:22:00,3.40384,3.40384,3.39233,3.39899,5640000.0
2008-05-09 10:23:00,3.40556,3.40691,3.39824,3.39824,4880000.0
2008-05-09 10:24:00,3.40407,3.40541,3.39303,3.40541,7140000.0
2008-05-09 10:25:00,3.39734,3.40151,3.39475,3.3974,5260000.0
2008-05-09 10:26:00,3.40645,3.4076,3.39916,3.40231,5650000.0
2008-05-09 10:27:00,3.40667,3.40667,3.39632,3.40492,5260000.0
2008-05-09 10:28:00,3.39935,3.40732,3.39935,3.40732,4890000.0
2008-05-09 10:29:00,3.39969,3.40768,3.39547,3.40396,15420000.0
2008-05-09 10:30:00,3.40658,3.40658,3.39758,3.39865,6770000.0
2008-05-09 10:31:00,3.39853,3.4047,3.39088,3.40383,9390000.0
2008-05-09 10:32:00,3.40696,3.4099,3.4002,3.40899,5260000.0
2008-05-09 10:33:00,3.40149,3.40519,3.3953,3.39979,5630000.0
2008-05-09 10:34:00,3.40091,3.40656,3.39667,3.39667,7140000.0
2008-05-09 10:35:00,3.40224,3.40741,3.40087,3.40087,4890000.0
2008-05-09 10:36:00,3.40001,3.40723,3.40001,3.40255,6750000.0
2008-05-09 10:37:00,3.40416,3.40566,3.39938,3.40541,6030000.0
2008-05-09 10:38:00,3.40146,3.40493,3.39962,3.40319,6010000.0
2008-05-09 10:39:00,3.39898,3.40593,3.39898,3.40095,5640000.0
2008-05-09 10:40:00,3.40577,3.40577,3.39401,3.40474,5640000.0
2008-05-09 10:41:00,3.40083,3.4049,3.39468,3.4049,5630000.0
2008-05-09 10:42:00,3.39945,3.4041,3.39333,3.39767,5270000.0
2008-05-09 10:43:00,3.40057,3.4049,3.39246,3.39665,6770000.0
2008-05-09 10:44:00,3.39975,3.40423,3.39809,3.40031,6010000.0
2008-05-09 10:45:00,3.40247,3.40282,3.39591,3.40282,6010000.0
2008-05-09 10:46:00,3.40222,3.40254,3.39328,3.40254,5260000.0
2008-05-09 10:47:00,3.39835,3.40214,3.39817,3.40214,4140000.0
2008-05-09 10:48:00,3.4031,3.40401,3.3953,3.39859,6020000.0
2008-05-09 10:49:00,3.39794,3.40196,3.39479,3.39696,6770000.0
2008-05-09 10:50:00,3.39705,3.40237,3.39705,3.40237,7140000.0
2008-05-09 10:51:00,3.39702,3.40234,3.38999,3.40032,4890000.0
2008-05-09 10:52:00,3.40086,3.40086,3.39595,3.40086,5640000.0
2008-05-09 10:53:00,3.39115,3.40063,3.39115,3.39997,6020000.0
2008-05-09 10:54:00,3.39675,3.40118,3.39164,3.4006,4520000.0
2008-05-09 10:55:00,3.39974,3.40095,3.39596,3.40077,7510000.0
2008-05-09 10:56:00,3.40158,3.40158,3.39086,3.39514,6030000.0
2008-05-09 10:57:00,3.39673,3.40159,3.39313,3.40053,5640000.0
2008-05-09 10:58:00,3.39958,3.39958,3.39418,3.39947,4510000.0
2008-05-09 10:59:00,3.39977,3.40148,3.39033,3.40113,6010000.0
2008-05-09 11:00:00,3.39474,3.40226,3.3902,3.39079,13150000.0
2008-05-09 11:01:00,3.39793,3.39802,3.39353,3.39802,5630000.0
2008-05-09 11:02:00,3.39754,3.39952,3.39681,3.39952,6770000.0
2008-05-09 11:03:00,3.39522,3.4009,3.38944,3.39585,5280000.0
2008-05-09 11:04:00,3.3948,3.39936,3.39031,3.3946,4880000.0
2008-05-09 11:05:00,3.3949,3.39998,3.38895,3.39503,6390000.0
2008-05-09 11:06:00,3.39798,3.39871,3.38782,3.39822,6760000.0
2008-05-09 11:07:00,3.39022,3.39932,3.39022,3.39324,5630000.0
2008-05-09 11:08:00,3.39864,3.39964,3.39008,3.39889,6380000.0
2008-05-09 11:09:00,3.39788,3.39857,3.38777,3.39427,4150000.0
2008-05-09 11:10:00,3.39381,3.39955,3.38863,3.39688,6750000.0
2008-05-09 11:11:00,3.39933,3.39933,3.38693,3.39782,5660000.0
2008-05-09 11:12:00,3.39964,3.40057,3.39004,3.40019,7510000.0
2008-05-09 11:13:00,3.39595,3.39874,3.39289,3.39874,5260000.0
2008-05-09 11:14:00,3.39659,3.39839,3.38755,3.39836,12010000.0
2008-05-09 11:15:00,3.39417,3.39877,3.3916,3.39877,5630000.0
2008-05-09 11:16:00,3.39197,3.39856,3.38941,3.39681,4890000.0
2008-05-09 11:17:00,3.39893,3.39958,3.39244,3.39261,4880000.0
2008-05-09 11:18:00,3.39788,3.39911,3.38734,3.39549,4890000.0
2008-05-09 11:19:00,3.39432,3.39885,3.39235,3.39623,4510000.0
2008-05-09 11:20:00,3.40029,3.40094,3.39146,3.40038,4880000.0
2008-05-09 11:21:00,3.3914,3.3976,3.39012,3.39246,4510000.0
2008-05-09 11:22:00,3.39806,3.39889,3.39472,3.39889,6390000.0
2008-05-09 11:23:00,3.39861,3.39861,3.38983,3.3956,5260000.0
2008-05-09 11:24:00,3.38933,3.39812,3.38933,3.39739,6010000.0
2008-05-09 11:25:00,3.39439,3.4002,3.39259,3.4002,5640000.0
2008-05-09 11:26:00,3.39405,3.40038,3.39405,3.39907,3400000.0
2008-05-09 11:27:00,3.39796,3.3985,3.39199,3.39428,7500000.0
2008-05-09 11:28:00,3.3936,3.39919,3.38922,3.39816,6390000.0
2008-05-09 11:29:00,3.39147,3.39795,3.39147,3.39444,10890000.0
2008-05-09 11:30:00,3.39824,3.39835,3.38872,3.39257,5640000.0
2008-05-09 11:31:00,3.38857,3.39786,3.3884,3.39786,3770000.0
2008-05-09 11:32:00,3.39624,3.39841,3.38909,3.39399,6400000.0
2008-05-09 11:33:00,3.39727,3.39727,3.38708,3.39553,4900000.0
2008-05-09 11:34:00,3.38973,3.39804,3.38973,3.39804,4510000.0
2008-05-09 11:35:00,3.39653,3.39653,3.385,3.38757,6390000.0
2008-05-09 11:36:00,3.39646,3.39949,3.38489,3.39906,7890000.0
2008-05-09 11:37:00,3.39806,3.39806,3.39136,3.39338,6390000.0
2008-05-09 11:38:00,3.39504,3.39744,3.38722,3.39744,4890000.0
2008-05-09 11:39:00,3.39324,3.39833,3.39287,3.39833,4140000.0
2008-05-09 11:40:00,3.39355,3.39843,3.38902,3.38902,4880000.0
2008-05-09 11:41:00,3.39827,3.39827,3.39231,3.39769,6380000.0
2008-05-09 11:42:00,3.39793,3.39931,3.39307,3.39307,4880000.0
2008-05-09 11:43:00,3.39406,3.39706,3.38898,3.39407,7890000.0
2008-05-09 11:44:00,3.39392,3.39801,3.39074,3.39074,5260000.0
2008-05-09 11:45:00,3.39245,3.39747,3.39245,3.39747,4510000.0
2008-05-09 11:46:00,3.39047,3.39542,3.38621,3.39542,6410000.0
2008-05-09 11:47:00,3.39092,3.39901,3.39092,3.39901,5630000.0
2008-05-09 11:48:00,3.39824,3.39824,3.38609,3.39158,6760000.0
2008-05-09 11:49:00,3.3964,3.39809,3.39029,3.39809,5250000.0
2008-05-09 11:50:00,3.39841,3.39841,3.38917,3.39731,6010000.0
2008-05-09 11:51:00,3.39631,3.39631,3.39145,3.39202,4880000.0
2008-05-09 11:52:00,3.39443,3.39658,3.38831,3.39658,4880000.0
2008-05-09 11:53:00,3.39288,3.39921,3.38914,3.38914,7140000.0
2008-05-09 11:54:00,3.39756,3.39877,3.3899,3.39282,7140000.0
2008-05-09 11:55:00,3.39374,3.40176,3.38976,3.39774,5630000.0
2008-05-09 11:56:00,3.39392,3.39695,3.39353,3.39558,4880000.0
2008-05-09 11:57:00,3.39001,3.39909,3.38969,3.39633,6010000.0
2008-05-09 11:58:00,3.39498,3.39847,3.39284,3.39847,5640000.0
2008-05-09 11:59:00,3.39738,3.40263,3.39555,3.40035,8260000.0
2008-05-09 12:00:00,3.39421,3.39907,3.3937,3.39907,4140000.0
2008-05-09 12:01:00,3.39447,3.39914,3.38898,3.39478,5660000.0
2008-05-09 12:02:00,3.39894,3.40227,3.38832,3.39731,7510000.0
2008-05-09 12:03:00,3.39354,3.39822,3.39186,3.39822,4140000.0
2008-05-09 12:04:00,3.39869,3.39869,3.39029,3.39359,6380000.0
2008-05-09 12:05:00,3.39696,3.39696,3.39462,3.39462,2250000.0
2008-05-09 12:06:00,3.39194,3.39634,3.38433,3.38433,4880000.0
2008-05-09 12:07:00,3.38503,3.39663,3.38503,3.39278,5260000.0
2008-05-09 12:08:00,3.39401,3.39819,3.38887,3.39663,4510000.0
2008-05-09 12:09:00,3.39398,3.39777,3.38811,3.39552,4510000.0
2008-05-09 12:10:00,3.39829,3.39838,3.39502,3.39743,4510000.0
2008-05-09 12:11:00,3.39495,3.39741,3.38743,3.38743,4140000.0
2008-05-09 12:12:00,3.39739,3.39771,3.39273,3.39308,6390000.0
2008-05-09 12:13:00,3.39543,3.39729,3.39044,3.39257,4510000.0
2008-05-09 12:14:00,3.39782,3.39782,3.38437,3.39606,6760000.0
2008-05-09 12:15:00,3.39849,3.39849,3.39198,3.39839,9400000.0
2008-05-09 12:16:00,3.38802,3.39765,3.38802,3.39672,4880000.0
2008-05-09 12:17:00,3.39658,3.39767,3.39269,3.39283,5250000.0
2008-05-09 12:18:00,3.39599,3.39745,3.39116,3.39745,7130000.0
2008-05-09 12:19:00,3.3978,3.3978,3.3881,3.39239,4510000.0
2008-05-09 12:20:00,3.39682,3.39692,3.38957,3.39369,4520000.0
2008-05-09 12:21:00,3.39434,3.39819,3.39269,3.39269,7500000.0
2008-05-09 12:22:00,3.38946,3.3978,3.38946,3.39727,5630000.0
2008-05-09 12:23:00,3.39287,3.39709,3.38836,3.39141,5270000.0
2008-05-09 12:24:00,3.39171,3.39955,3.38561,3.39835,6400000.0
2008-05-09 12:25:00,3.39706,3.39706,3.38729,3.39373,9400000.0
2008-05-09 12:26:00,3.39359,3.39777,3.3845,3.38734,8640000.0
2008-05-09 12:27:00,3.39728,3.39728,3.38922,3.39689,4520000.0
2008-05-09 12:28:00,3.39725,3.3979,3.39131,3.39752,3380000.0
2008-05-09 12:29:00,3.39648,3.39648,3.38915,3.3962,5260000.0
2008-05-09 12:30:00,3.39569,3.39771,3.38705,3.39771,19170000.0
2008-05-09 12:31:00,3.39227,3.39725,3.39069,3.39705,4530000.0
2008-05-09 12:32:00,3.38657,3.39606,3.38657,3.39309,6390000.0
2008-05-09 12:33:00,3.39332,3.39743,3.38494,3.39743,5260000.0
2008-05-09 12:34:00,3.39141,3.39768,3.38999,3.39768,3770000.0
2008-05-09 12:35:00,3.39178,3.39683,3.39178,3.39642,5260000.0
2008-05-09 12:36:00,3.39782,3.39782,3.38662,3.39462,5270000.0
2008-05-09 12:37:00,3.39729,3.39888,3.3889,3.39888,7510000.0
2008-05-09 12:38:00,3.39391,3.39839,3.39191,3.3983,4890000.0
2008-05-09 12:39:00,3.38891,3.39821,3.38765,3.39671,6030000.0
2008-05-09 12:40:00,3.38886,3.39959,3.38886,3.39955,4520000.0
2008-05-09 12:41:00,3.39331,3.39641,3.3871,3.39641,5640000.0
2008-05-09 12:42:00,3.39387,3.39983,3.39024,3.39936,8640000.0
2008-05-09 12:43:00,3.39728,3.39896,3.39236,3.39896,6380000.0
2008-05-09 12:44:00,3.39455,3.39897,3.39119,3.39814,5250000.0
2008-05-09 12:45:00,3.39861,3.39883,3.38852,3.39357,5260000.0
2008-05-09 12:46:00,3.39743,3.39862,3.38616,3.39719,4890000.0
2008-05-09 12:47:00,3.40009,3.40009,3.39192,3.39522,4140000.0
2008-05-09 12:48:00,3.38891,3.39972,3.38891,3.39206,5260000.0
2008-05-09 12:49:00,3.39257,3.39881,3.38856,3.39197,4510000.0
2008-05-09 12:50:00,3.39793,3.39935,3.38612,3.39574,4510000.0
2008-05-09 12:51:00,3.39891,3.39891,3.39254,3.39752,4150000.0
2008-05-09 12:52:00,3.39959,3.40004,3.39389,3.39663,4520000.0
2008-05-09 12:53:00,3.39846,3.39855,3.38692,3.39855,5640000.0
2008-05-09 12:54:00,3.39521,3.39855,3.3874,3.39855,5630000.0
2008-05-09 12:55:00,3.39486,3.39692,3.39325,3.39325,4880000.0
2008-05-09 12:56:00,3.39253,3.3975,3.3922,3.39427,5270000.0
2008-05-09 12:57:00,3.38673,3.39918,3.38673,3.39844,10150000.0
2008-05-09 12:58:00,3.39163,3.39708,3.38454,3.38454,6770000.0
2008-05-09 12:59:00,3.40002,3.40002,3.39063,3.39755,6010000.0
2008-05-09 13:00:00,3.39811,3.39813,3.39167,3.39813,7160000.0
2008-05-09 13:01:00,3.3958,3.39995,3.38962,3.39902,6780000.0
2008-05-09 13:02:00,3.39364,3.39738,3.38613,3.39677,5260000.0
2008-05-09 13:03:00,3.39548,3.39988,3.38884,3.39988,8260000.0
2008-05-09 13:04:00,3.39866,3.39866,3.38731,3.39481,5260000.0
2008-05-09 13:05:00,3.39392,3.40142,3.39106,3.39885,5630000.0
2008-05-09 13:06:00,3.39172,3.39888,3.38635,3.39888,6750000.0
2008-05-09 13:07:00,3.39543,3.39807,3.39213,3.39758,4510000.0
2008-05-09 13:08:00,3.39595,3.39643,3.39064,3.39636,4520000.0
2008-05-09 13:09:00,3.39278,3.39799,3.38627,3.39764,13910000.0
2008-05-09 13:10:00,3.39761,3.39761,3.38956,3.39732,4880000.0
2008-05-09 13:11:00,3.39788,3.39888,3.3879,3.39888,4510000.0
2008-05-09 13:12:00,3.39686,3.39686,3.38383,3.39237,7520000.0
2008-05-09 13:13:00,3.39657,3.39719,3.38712,3.39444,5650000.0
2008-05-09 13:14:00,3.39739,3.40342,3.39158,3.39452,8650000.0
2008-05-09 13:15:00,3.39353,3.3983,3.39147,3.39368,6770000.0
2008-05-09 13:16:00,3.3938,3.4018,3.39106,3.39658,4150000.0
2008-05-09 13:17:00,3.39478,3.39881,3.38929,3.39782,6030000.0
2008-05-09 13:18:00,3.39666,3.39885,3.38804,3.39885,6760000.0
2008-05-09 13:19:00,3.38727,3.39758,3.38607,3.3962,6030000.0
2008-05-09 13:20:00,3.39472,3.39577,3.38869,3.39447,5260000.0
2008-05-09 13:21:00,3.39573,3.3974,3.38717,3.39698,6030000.0
2008-05-09 13:22:00,3.39734,3.39734,3.38749,3.39068,5640000.0
2008-05-09 13:23:00,3.39297,3.39752,3.38948,3.39557,6390000.0
2008-05-09 13:24:00,3.39214,3.39837,3.38808,3.39837,4880000.0
2008-05-09 13:25:00,3.39729,3.39831,3.38749,3.39831,6010000.0
2008-05-09 13:26:00,3.39776,3.39776,3.39133,3.3958,5630000.0
2008-05-09 13:27:00,3.39764,3.39854,3.3906,3.3906,2640000.0
2008-05-09 13:28:00,3.39423,3.39852,3.38957,3.39852,6770000.0
2008-05-09 13:29:00,3.39622,3.39901,3.39292,3.39901,6010000.0
2008-05-09 13:30:00,3.39405,3.39909,3.39203,3.39774,7880000.0
2008-05-09 13:31:00,3.39965,3.39965,3.39163,3.39756,4140000.0
2008-05-09 13:32:00,3.3981,3.3981,3.38967,3.39672,5630000.0
2008-05-09 13:33:00,3.39408,3.39814,3.3865,3.39303,10900000.0
2008-05-09 13:34:00,3.39747,3.39828,3.3896,3.39313,7880000.0
2008-05-09 13:35:00,3.39654,3.3971,3.38786,3.39593,4890000.0
2008-05-09 13:36:00,3.39244,3.39587,3.3872,3.39225,6390000.0
2008-05-09 13:37:00,3.39802,3.39858,3.38897,3.39551,6390000.0
2008-05-09 13:38:00,3.39806,3.39806,3.39327,3.39327,4890000.0
2008-05-09 13:39:00,3.39889,3.39889,3.38987,3.39112,5250000.0
2008-05-09 13:40:00,3.3904,3.40021,3.38849,3.39913,6760000.0
2008-05-09 13:41:00,3.38828,3.39978,3.38828,3.3895,5640000.0
2008-05-09 13:42:00,3.39417,3.39756,3.38694,3.39756,6380000.0
2008-05-09 13:43:00,3.39232,3.39894,3.38842,3.39894,6010000.0
2008-05-09 13:44:00,3.39682,3.39682,3.38387,3.39093,9030000.0
2008-05-09 13:45:00,3.39716,3.39826,3.391,3.39375,7890000.0
2008-05-09 13:46:00,3.39968,3.39972,3.39093,3.3935,9020000.0
2008-05-09 13:47:00,3.39849,3.39849,3.3906,3.39358,5260000.0
2008-05-09 13:48:00,3.39091,3.39874,3.38592,3.39874,5270000.0
2008-05-09 13:49:00,3.39322,3.40192,3.39322,3.39515,5260000.0
2008-05-09 13:50:00,3.39152,3.40015,3.39042,3.39923,7140000.0
2008-05-09 13:51:00,3.39695,3.39874,3.39331,3.39495,3760000.0
2008-05-09 13:52:00,3.39019,3.39758,3.39019,3.3916,5640000.0
2008-05-09 13:53:00,3.39397,3.39924,3.39024,3.39277,9020000.0
2008-05-09 13:54:00,3.3941,3.39929,3.38873,3.38951,13910000.0
2008-05-09 13:55:00,3.39847,3.39912,3.39137,3.39864,6760000.0
2008-05-09 13:56:00,3.39879,3.39879,3.39038,3.39875,4140000.0
2008-05-09 13:57:00,3.39378,3.39868,3.38764,3.3932,6010000.0
2008-05-09 13:58:00,3.39468,3.39657,3.38644,3.39555,4140000.0
2008-05-09 13:59:00,3.39251,3.39622,3.39024,3.39489,6030000.0
2008-05-09 14:00:00,3.39662,3.39662,3.38487,3.3921,11270000.0
2008-05-09 14:01:00,3.39254,3.39829,3.38675,3.39829,4510000.0
2008-05-09 14:02:00,3.39294,3.39657,3.38381,3.39335,7130000.0
2008-05-09 14:03:00,3.39982,3.39982,3.38837,3.39717,11280000.0
2008-05-09 14:04:00,3.39784,3.39784,3.38927,3.38981,4510000.0
2008-05-09 14:05:00,3.39492,3.40088,3.39172,3.39944,4890000.0
2008-05-09 14:06:00,3.39724,3.39808,3.38916,3.39342,10140000.0
2008-05-09 14:07:00,3.39969,3.39971,3.38638,3.39867,5650000.0
2008-05-09 14:08:00,3.38931,3.39883,3.38806,3.39883,5260000.0
2008-05-09 14:09:00,3.39395,3.39817,3.3918,3.39482,4520000.0
2008-05-09 14:10:00,3.39624,3.39624,3.38391,3.39149,6390000.0
2008-05-09 14:11:00,3.39296,3.39632,3.38869,3.39543,4890000.0
2008-05-09 14:12:00,3.39088,3.39688,3.38711,3.39285,6390000.0
2008-05-09 14:13:00,3.39356,3.39496,3.38523,3.39496,7130000.0
2008-05-09 14:14:00,3.39762,3.39762,3.38404,3.39094,4880000.0
2008-05-09 14:15:00,3.39627,3.39782,3.39108,3.3956,9400000.0
2008-05-09 14:16:00,3.39736,3.39785,3.38878,3.39785,6390000.0
2008-05-09 14:17:00,3.3976,3.3976,3.38806,3.39711,5270000.0
2008-05-09 14:18:00,3.39344,3.39616,3.38633,3.39546,5640000.0
2008-05-09 14:19:00,3.39876,3.39876,3.39026,3.39234,4890000.0
2008-05-09 14:20:00,3.38798,3.39751,3.38798,3.38856,3400000.0
2008-05-09 14:21:00,3.39327,3.39648,3.39271,3.39356,4510000.0
2008-05-09 14:22:00,3.39441,3.39679,3.38842,3.39435,7880000.0
2008-05-09 14:23:00,3.39184,3.39694,3.39184,3.39298,7890000.0
2008-05-09 14:24:00,3.39208,3.39705,3.38366,3.39379,7910000.0
2008-05-09 14:25:00,3.39456,3.39623,3.3875,3.39226,8670000.0
2008-05-09 14:26:00,3.39238,3.39667,3.38999,3.39167,4890000.0
2008-05-09 14:27:00,3.39779,3.39779,3.38498,3.39167,5270000.0
2008-05-09 14:28:00,3.3913,3.39767,3.39001,3.39398,7510000.0
2008-05-09 14:29:00,3.39523,3.39561,3.38904,3.39552,4880000.0
2008-05-09 14:30:00,3.39773,3.39828,3.39057,3.39784,8630000.0
2008-05-09 14:31:00,3.39312,3.3969,3.39078,3.39188,7130000.0
2008-05-09 14:32:00,3.38804,3.39781,3.38566,3.39781,8260000.0
2008-05-09 14:33:00,3.39637,3.39773,3.39156,3.39327,6770000.0
2008-05-09 14:34:00,3.39337,3.39764,3.39261,3.39764,4510000.0
2008-05-09 14:35:00,3.39622,3.39769,3.38567,3.39769,6010000.0
2008-05-09 14:36:00,3.39681,3.3988,3.39453,3.39716,4140000.0
2008-05-09 14:37:00,3.39468,3.39687,3.39207,3.39207,4880000.0
2008-05-09 14:38:00,3.39819,3.39864,3.39218,3.39864,6030000.0
2008-05-09 14:39:00,3.39381,3.39789,3.39161,3.39683,5260000.0
2008-05-09 14:40:00,3.39358,3.39877,3.39061,3.39422,4140000.0
2008-05-09 14:41:00,3.39576,3.39771,3.3889,3.39634,5250000.0
2008-05-09 14:42:00,3.39775,3.39838,3.38641,3.39426,6400000.0
2008-05-09 14:43:00,3.39602,3.39934,3.39235,3.39834,6390000.0
2008-05-09 14:44:00,3.39739,3.39825,3.38774,3.39542,8640000.0
2008-05-09 14:45:00,3.39577,3.39778,3.38491,3.39738,7880000.0
2008-05-09 14:46:00,3.39061,3.39656,3.38673,3.39159,5270000.0
2008-05-09 14:47:00,3.38984,3.39882,3.3891,3.39695,6770000.0
2008-05-09 14:48:00,3.39603,3.39676,3.38889,3.39535,6000000.0
2008-05-09 14:49:00,3.39645,3.39645,3.38861,3.39487,5280000.0
2008-05-09 14:50:00,3.39185,3.39735,3.38991,3.3972,9390000.0
2008-05-09 14:51:00,3.38792,3.39643,3.38792,3.39163,5630000.0
2008-05-09 14:52:00,3.39609,3.39609,3.38431,3.38496,5630000.0
2008-05-09 14:53:00,3.39374,3.3954,3.38919,3.39119,7130000.0
2008-05-09 14:54:00,3.39262,3.39865,3.39126,3.3979,6380000.0
2008-05-09 14:55:00,3.39712,3.39712,3.38402,3.39369,6020000.0
2008-05-09 14:56:00,3.38595,3.39406,3.38578,3.38672,6400000.0
2008-05-09 14:57:00,3.39197,3.3978,3.38693,3.39341,6390000.0
2008-05-09 14:58:00,3.38793,3.39602,3.38363,3.38682,4150000.0
2008-05-09 14:59:00,3.39434,3.39648,3.38471,3.38721,12760000.0
2008-05-09 15:00:00,3.39232,3.39775,3.3901,3.39357,9030000.0
2008-05-09 15:01:00,3.39627,3.3965,3.38693,3.3965,7890000.0
2008-05-09 15:02:00,3.39712,3.39782,3.38887,3.39721,6770000.0
2008-05-09 15:03:00,3.39638,3.39638,3.38593,3.38985,6380000.0
2008-05-09 15:04:00,3.39437,3.39575,3.38451,3.39481,9760000.0
2008-05-09 15:05:00,3.39082,3.3963,3.38563,3.3963,5630000.0
2008-05-09 15:06:00,3.38955,3.395,3.38275,3.395,6780000.0
2008-05-09 15:07:00,3.38759,3.39677,3.38759,3.39677,4890000.0
2008-05-09 15:08:00,3.39583,3.39592,3.39012,3.39139,5270000.0
2008-05-09 15:09:00,3.39765,3.39771,3.38766,3.39632,6760000.0
2008-05-09 15:10:00,3.3962,3.39678,3.39145,3.39677,4510000.0
2008-05-09 15:11:00,3.3884,3.39771,3.3884,3.3889,5260000.0
2008-05-09 15:12:00,3.39277,3.39638,3.39048,3.39048,5260000.0
2008-05-09 15:13:00,3.39511,3.39511,3.38191,3.38647,4510000.0
2008-05-09 15:14:00,3.39605,3.3962,3.3845,3.39506,13900000.0
2008-05-09 15:15:00,3.39397,3.39733,3.3886,3.3886,4520000.0
2008-05-09 15:16:00,3.39174,3.39622,3.38728,3.39517,5630000.0
2008-05-09 15:17:00,3.39502,3.39519,3.38465,3.39128,9760000.0
2008-05-09 15:18:00,3.39639,3.39639,3.38417,3.3942,6760000.0
2008-05-09 15:19:00,3.39113,3.39566,3.38738,3.38738,4510000.0
2008-05-09 15:20:00,3.39714,3.39714,3.38726,3.39263,4520000.0
2008-05-09 15:21:00,3.39056,3.39595,3.38345,3.39234,8270000.0
2008-05-09 15:22:00,3.39217,3.39777,3.39196,3.39777,4140000.0
2008-05-09 15:23:00,3.39477,3.39751,3.386,3.39751,7510000.0
2008-05-09 15:24:00,3.39201,3.39557,3.3856,3.39485,7130000.0
2008-05-09 15:25:00,3.39627,3.39667,3.38971,3.39125,4140000.0
2008-05-09 15:26:00,3.39634,3.39634,3.38162,3.3954,5650000.0
2008-05-09 15:27:00,3.3925,3.39827,3.38454,3.39197,9770000.0
2008-05-09 15:28:00,3.39194,3.39347,3.3885,3.39283,4510000.0
2008-05-09 15:29:00,3.39159,3.39528,3.38593,3.38645,4520000.0
2008-05-09 15:30:00,3.39573,3.39573,3.38632,3.38632,9030000.0
2008-05-09 15:31:00,3.39017,3.39645,3.38678,3.38943,7140000.0
2008-05-09 15:32:00,3.39146,3.39549,3.38584,3.39549,4140000.0
2008-05-09 15:33:00,3.39381,3.3971,3.38841,3.3971,4510000.0
2008-05-09 15:34:00,3.39369,3.39395,3.38451,3.39208,7140000.0
2008-05-09 15:35:00,3.38713,3.39458,3.38713,3.38809,6020000.0
2008-05-09 15:36:00,3.39442,3.39442,3.38235,3.38991,6020000.0
2008-05-09 15:37:00,3.39278,3.39291,3.38047,3.38047,4890000.0
2008-05-09 15:38:00,3.386,3.38935,3.37865,3.38935,6020000.0
2008-05-09 15:39:00,3.38413,3.38982,3.38413,3.38982,6010000.0
2008-05-09 15:40:00,3.39074,3.39186,3.38215,3.39057,6760000.0
2008-05-09 15:41:00,3.38599,3.39012,3.37623,3.39012,8640000.0
2008-05-09 15:42:00,3.38502,3.39054,3.38378,3.38378,4890000.0
2008-05-09 15:43:00,3.38218,3.39106,3.38218,3.38865,4880000.0
2008-05-09 15:44:00,3.37826,3.38772,3.37826,3.38002,6770000.0
2008-05-09 15:45:00,3.38547,3.38975,3.37926,3.38975,3770000.0
2008-05-09 15:46:00,3.39159,3.39159,3.37742,3.38823,5630000.0
2008-05-09 15:47:00,3.37995,3.38824,3.37995,3.38557,6390000.0
2008-05-09 15:48:00,3.3842,3.38737,3.38149,3.38722,3760000.0
2008-05-09 15:49:00,3.38299,3.38957,3.37716,3.38528,4880000.0
2008-05-09 15:50:00,3.3883,3.38862,3.38336,3.38782,5250000.0
2008-05-09 15:51:00,3.38465,3.3909,3.38336,3.38488,7880000.0
2008-05-09 15:52:00,3.38547,3.38949,3.37987,3.38949,6380000.0
2008-05-09 15:53:00,3.38612,3.38833,3.37864,3.37864,7140000.0
2008-05-09 15:54:00,3.38462,3.38768,3.37862,3.38492,6030000.0
2008-05-09 15:55:00,3.38838,3.38886,3.38085,3.38884,4510000.0
2008-05-09 15:56:00,3.38888,3.38898,3.38473,3.38898,5260000.0
2008-05-09 15:57:00,3.38406,3.38884,3.38333,3.38333,3010000.0
2008-05-09 15:58:00,3.3874,3.38894,3.38592,3.38894,7520000.0
2008-05-09 15:59:00,3.38379,3.38668,3.37983,3.38608,9410000.0
2008-05-09 16:00:00,3.38841,3.38841,3.37971,3.38515,4890000.0
2008-05-09 16:01:00,3.38385,3.38678,3.37366,3.38225,9020000.0
2008-05-09 16:02:00,3.38391,3.38894,3.38283,3.38761,5260000.0
2008-05-09 16:03:00,3.38229,3.38756,3.38229,3.38756,5260000.0
2008-05-09 16:04:00,3.3834,3.38813,3.37631,3.388,5270000.0
2008-05-09 16:05:00,3.38339,3.3881,3.38142,3.3881,6010000.0
2008-05-09 16:06:00,3.38744,3.38804,3.37823,3.38338,10140000.0
2008-05-09 16:07:00,3.38719,3.38782,3.38025,3.38782,4880000.0
2008-05-09 16:08:00,3.38366,3.38732,3.37784,3.38685,6390000.0
2008-05-09 16:09:00,3.38363,3.38757,3.38208,3.38757,7140000.0
2008-05-09 16:10:00,3.3882,3.38889,3.37766,3.38758,11280000.0
2008-05-09 16:11:00,3.38418,3.38722,3.382,3.38525,4880000.0
2008-05-09 16:12:00,3.38016,3.38683,3.38013,3.38668,6780000.0
2008-05-09 16:13:00,3.38437,3.38588,3.37699,3.38211,5630000.0
2008-05-09 16:14:00,3.38761,3.38761,3.37607,3.38587,4140000.0
2008-05-09 16:15:00,3.38525,3.38678,3.37851,3.38678,4140000.0
2008-05-09 16:16:00,3.38255,3.38679,3.37608,3.37608,6760000.0
2008-05-09 16:17:00,3.38259,3.38608,3.38162,3.38608,4880000.0
2008-05-09 16:18:00,3.38661,3.38661,3.37526,3.38098,9020000.0
2008-05-09 16:19:00,3.38397,3.38727,3.38361,3.38727,6000000.0
2008-05-09 16:20:00,3.38641,3.38755,3.37819,3.38541,7150000.0
2008-05-09 16:21:00,3.38059,3.38742,3.38059,3.38742,5640000.0
2008-05-09 16:22:00,3.38544,3.38737,3.37809,3.38737,4140000.0
2008-05-09 16:23:00,3.38683,3.38771,3.38491,3.38771,6390000.0
2008-05-09 16:24:00,3.3803,3.38695,3.37995,3.38695,6770000.0
2008-05-09 16:25:00,3.38633,3.38874,3.38089,3.38874,4880000.0
2008-05-09 16:26:00,3.38835,3.38835,3.37699,3.38623,5260000.0
2008-05-09 16:27:00,3.38422,3.39104,3.37907,3.3882,11280000.0
2008-05-09 16:28:00,3.38812,3.38812,3.38018,3.38653,6770000.0
2008-05-09 16:29:00,3.38724,3.38724,3.38054,3.38439,5270000.0
2008-05-09 16:30:00,3.38017,3.39004,3.37954,3.38842,7530000.0
2008-05-09 16:31:00,3.3833,3.38985,3.37834,3.38739,11640000.0
2008-05-09 16:32:00,3.38581,3.38581,3.37722,3.38274,4520000.0
2008-05-09 16:33:00,3.38768,3.38768,3.37876,3.38653,6000000.0
2008-05-09 16:34:00,3.38647,3.38647,3.37591,3.37679,4890000.0
2008-05-09 16:35:00,3.3868,3.38841,3.3762,3.37687,12780000.0
2008-05-09 16:36:00,3.386,3.38762,3.3824,3.38268,4140000.0
2008-05-09 16:37:00,3.38732,3.38732,3.37475,3.38178,6380000.0
2008-05-09 16:38:00,3.38334,3.38943,3.37892,3.38883,9780000.0
2008-05-09 16:39:00,3.38648,3.38788,3.37845,3.38276,6760000.0
2008-05-09 16:40:00,3.38152,3.38679,3.38123,3.38123,6010000.0
2008-05-09 16:41:00,3.38168,3.3845,3.37659,3.3816,5650000.0
2008-05-09 16:42:00,3.38777,3.38777,3.37618,3.37956,6020000.0
2008-05-09 16:43:00,3.38675,3.38819,3.38322,3.38598,6000000.0
2008-05-09 16:44:00,3.38675,3.38741,3.3813,3.38737,6400000.0
2008-05-09 16:45:00,3.3848,3.38936,3.37886,3.38428,6760000.0
2008-05-09 16:46:00,3.37988,3.38964,3.37988,3.38964,7510000.0
2008-05-09 16:47:00,3.38334,3.38876,3.38112,3.38292,6020000.0
2008-05-09 16:48:00,3.37695,3.38682,3.37695,3.3836,4140000.0
2008-05-09 16:49:00,3.384,3.38914,3.37799,3.38652,6780000.0
2008-05-09 16:50:00,3.38781,3.3883,3.37715,3.3861,4880000.0
2008-05-09 16:51:00,3.38784,3.38784,3.37232,3.38362,6390000.0
2008-05-09 16:52:00,3.37815,3.38654,3.37815,3.37835,7880000.0
2008-05-09 16:53:00,3.38736,3.38736,3.38225,3.38225,4520000.0
2008-05-09 16:54:00,3.37831,3.38668,3.37831,3.38044,6760000.0
2008-05-09 16:55:00,3.38752,3.38752,3.37615,3.3827,5630000.0
2008-05-09 16:56:00,3.38228,3.38559,3.37687,3.37794,5270000.0
2008-05-09 16:57:00,3.38454,3.3873,3.37727,3.37727,4510000.0
2008-05-09 16:58:00,3.38251,3.38659,3.3805,3.38604,7130000.0
2008-05-09 16:59:00,3.38889,3.3922,3.38025,3.38473,10140000.0
2008-05-09 17:00:00,3.38821,3.38821,3.37746,3.37746,7890000.0
2008-05-09 17:01:00,3.38502,3.38806,3.37832,3.38581,6770000.0
2008-05-09 17:02:00,3.37922,3.3876,3.37813,3.3876,4530000.0
2008-05-09 17:03:00,3.38418,3.38487,3.37641,3.38307,4140000.0
2008-05-09 17:04:00,3.38029,3.38645,3.37474,3.38052,5270000.0
2008-05-09 17:05:00,3.38323,3.3881,3.38082,3.38233,4150000.0
2008-05-09 17:06:00,3.38689,3.38689,3.37544,3.37544,7520000.0
2008-05-09 17:07:00,3.38459,3.38686,3.38075,3.38276,8640000.0
2008-05-09 17:08:00,3.38142,3.38706,3.37581,3.38706,5640000.0
2008-05-09 17:09:00,3.38787,3.38787,3.37454,3.38565,7530000.0
2008-05-09 17:10:00,3.3874,3.3874,3.3783,3.3861,5260000.0
2008-05-09 17:11:00,3.38147,3.38847,3.37835,3.38728,6760000.0
2008-05-09 17:12:00,3.38806,3.38806,3.37825,3.38221,6010000.0
2008-05-09 17:13:00,3.38793,3.38848,3.38188,3.38196,4890000.0
2008-05-09 17:14:00,3.38346,3.38764,3.38023,3.38269,10540000.0
2008-05-09 17:15:00,3.38842,3.38867,3.37995,3.38556,11270000.0
2008-05-09 17:16:00,3.38036,3.38728,3.37783,3.3864,6770000.0
2008-05-09 17:17:00,3.38605,3.38763,3.38131,3.38169,5640000.0
2008-05-09 17:18:00,3.38638,3.38884,3.37945,3.37954,4880000.0
2008-05-09 17:19:00,3.37863,3.39041,3.37863,3.38867,4890000.0
2008-05-09 17:20:00,3.38637,3.38693,3.37664,3.38688,4510000.0
2008-05-09 17:21:00,3.38735,3.38792,3.37923,3.38474,4510000.0
2008-05-09 17:22:00,3.38335,3.389,3.37697,3.38246,10910000.0
2008-05-09 17:23:00,3.38761,3.38761,3.37971,3.38722,4520000.0
2008-05-09 17:24:00,3.38259,3.38721,3.37797,3.38721,10520000.0
2008-05-09 17:25:00,3.38171,3.38594,3.37583,3.37821,7520000.0
2008-05-09 17:26:00,3.38372,3.38865,3.37739,3.38572,7130000.0
2008-05-09 17:27:00,3.38781,3.38781,3.37915,3.38012,9020000.0
2008-05-09 17:28:00,3.3787,3.38402,3.37446,3.38303,7510000.0
2008-05-09 17:29:00,3.3858,3.38738,3.37573,3.38722,6400000.0
2008-05-09 17:30:00,3.38756,3.38844,3.37856,3.37921,6010000.0
2008-05-09 17:31:00,3.38677,3.38677,3.37695,3.37973,7510000.0
2008-05-09 17:32:00,3.38353,3.38676,3.37658,3.38676,7880000.0
2008-05-09 17:33:00,3.38586,3.38796,3.37785,3.38743,10910000.0
2008-05-09 17:34:00,3.38646,3.38646,3.37795,3.38039,4880000.0
2008-05-09 17:35:00,3.38699,3.38699,3.37776,3.38649,9020000.0
2008-05-09 17:36:00,3.38317,3.3884,3.37857,3.38706,7140000.0
2008-05-09 17:37:00,3.37673,3.38752,3.37673,3.38278,6020000.0
2008-05-09 17:38:00,3.38081,3.38653,3.37451,3.38653,13550000.0
2008-05-09 17:39:00,3.38405,3.38461,3.3733,3.38097,7900000.0
2008-05-09 17:40:00,3.38372,3.38919,3.3757,3.38374,10150000.0
2008-05-09 17:41:00,3.3786,3.3886,3.3786,3.38495,5640000.0
2008-05-09 17:42:00,3.37659,3.3858,3.37403,3.38157,11280000.0
2008-05-09 17:43:00,3.38177,3.38498,3.37646,3.3784,13160000.0
2008-05-09 17:44:00,3.38765,3.38765,3.38082,3.38248,4510000.0
2008-05-09 17:45:00,3.38148,3.38671,3.37525,3.38295,8640000.0
2008-05-09 17:46:00,3.37863,3.38742,3.37863,3.38742,5630000.0
2008-05-09 17:47:00,3.37993,3.38622,3.37993,3.38622,8260000.0
2008-05-09 17:48:00,3.38789,3.38802,3.38257,3.38257,4140000.0
2008-05-09 17:49:00,3.38526,3.38619,3.38086,3.38475,5260000.0
2008-05-09 17:50:00,3.38237,3.3875,3.37582,3.3875,7140000.0
2008-05-09 17:51:00,3.37797,3.3894,3.37694,3.38312,6770000.0
2008-05-09 17:52:00,3.38621,3.38636,3.38151,3.38619,6020000.0
2008-05-09 17:53:00,3.38679,3.38679,3.37795,3.37795,7510000.0
2008-05-09 17:54:00,3.38579,3.38803,3.37776,3.38803,6020000.0
2008-05-09 17:55:00,3.38388,3.38822,3.37764,3.38761,9010000.0
2008-05-09 17:56:00,3.38327,3.39239,3.37944,3.38468,6760000.0
2008-05-09 17:57:00,3.38243,3.38722,3.37535,3.38245,9030000.0
2008-05-09 17:58:00,3.38534,3.38606,3.37655,3.38483,9760000.0
2008-05-09 17:59:00,3.38636,3.38736,3.37491,3.38736,11640000.0
2008-05-09 18:00:00,3.38657,3.38657,3.37676,3.38326,14650000.0
2008-05-09 18:01:00,3.38067,3.38738,3.38047,3.38247,4510000.0
2008-05-09 18:02:00,3.38702,3.39005,3.38059,3.38812,10520000.0
2008-05-09 18:03:00,3.38787,3.3882,3.37844,3.37844,6000000.0
2008-05-09 18:04:00,3.38305,3.391,3.37978,3.38089,9400000.0
2008-05-09 18:05:00,3.38644,3.3885,3.37835,3.38677,9770000.0
2008-05-09 18:06:00,3.38098,3.38727,3.376,3.38276,6770000.0
2008-05-09 18:07:00,3.37708,3.38736,3.37708,3.38736,3380000.0
2008-05-09 18:08:00,3.383,3.38823,3.37875,3.38326,6770000.0
2008-05-09 18:09:00,3.38643,3.38819,3.38373,3.38813,4510000.0
2008-05-09 18:10:00,3.38525,3.38745,3.37761,3.38745,12390000.0
2008-05-09 18:11:00,3.38786,3.38786,3.38086,3.38287,4880000.0
2008-05-09 18:12:00,3.38817,3.38837,3.37783,3.38515,10890000.0
2008-05-09 18:13:00,3.38846,3.38846,3.38203,3.38552,4510000.0
2008-05-09 18:14:00,3.38793,3.38794,3.37841,3.38794,10900000.0
2008-05-09 18:15:00,3.38301,3.38861,3.37742,3.38773,8640000.0
2008-05-09 18:16:00,3.37952,3.39004,3.37952,3.38722,9390000.0
2008-05-09 18:17:00,3.38278,3.38899,3.37894,3.37894,7510000.0
2008-05-09 18:18:00,3.38757,3.38798,3.37677,3.37857,7520000.0
2008-05-09 18:19:00,3.38411,3.38985,3.37971,3.38435,6390000.0
2008-05-09 18:20:00,3.38238,3.38638,3.3805,3.3805,4150000.0
2008-05-09 18:21:00,3.3831,3.38624,3.37577,3.38277,12380000.0
2008-05-09 18:22:00,3.38755,3.38755,3.37959,3.38582,6020000.0
2008-05-09 18:23:00,3.38671,3.38671,3.38032,3.38233,4510000.0
2008-05-09 18:24:00,3.38482,3.38935,3.37958,3.38791,14680000.0
2008-05-09 18:25:00,3.3815,3.38537,3.37653,3.37974,7140000.0
2008-05-09 18:26:00,3.38646,3.38688,3.37695,3.38189,10150000.0
2008-05-09 18:27:00,3.38047,3.38744,3.38047,3.38744,4510000.0
2008-05-09 18:28:00,3.38697,3.38719,3.38222,3.38562,4140000.0
2008-05-09 18:29:00,3.38709,3.38709,3.37698,3.3854,7880000.0
2008-05-09 18:30:00,3.38683,3.38689,3.38,3.38665,6770000.0
2008-05-09 18:31:00,3.37956,3.38625,3.37956,3.38538,4520000.0
2008-05-09 18:32:00,3.38751,3.38791,3.37836,3.37836,6010000.0
2008-05-09 18:33:00,3.38365,3.3876,3.3819,3.38294,4130000.0
2008-05-09 18:34:00,3.37846,3.38872,3.37846,3.38279,6750000.0
2008-05-09 18:35:00,3.38007,3.38745,3.38007,3.38638,9020000.0
2008-05-09 18:36:00,3.38173,3.38751,3.38024,3.38751,4140000.0
2008-05-09 18:37:00,3.38114,3.38765,3.37925,3.38723,12010000.0
2008-05-09 18:38:00,3.38325,3.38913,3.3831,3.38674,9790000.0
2008-05-09 18:39:00,3.3865,3.38663,3.37584,3.38663,6770000.0
2008-05-09 18:40:00,3.38046,3.38728,3.38046,3.38583,5630000.0
2008-05-09 18:41:00,3.38615,3.38834,3.38102,3.38684,5630000.0
2008-05-09 18:42:00,3.38258,3.38931,3.37855,3.38385,8260000.0
2008-05-09 18:43:00,3.38648,3.38648,3.37987,3.38158,4880000.0
2008-05-09 18:44:00,3.38571,3.38704,3.37728,3.38676,4510000.0
2008-05-09 18:45:00,3.38267,3.38801,3.37869,3.38777,5660000.0
2008-05-09 18:46:00,3.37894,3.38312,3.37207,3.37846,6770000.0
2008-05-09 18:47:00,3.38271,3.38366,3.37329,3.38317,5640000.0
2008-05-09 18:48:00,3.37958,3.38426,3.37883,3.38274,7130000.0
2008-05-09 18:49:00,3.37539,3.38666,3.37539,3.38318,4900000.0
2008-05-09 18:50:00,3.38061,3.38567,3.37628,3.37905,7890000.0
2008-05-09 18:51:00,3.37883,3.37927,3.3731,3.37878,5260000.0
2008-05-09 18:52:00,3.37984,3.38563,3.3758,3.38559,7880000.0
2008-05-09 18:53:00,3.38263,3.3864,3.375,3.37613,8640000.0
2008-05-09 18:54:00,3.3848,3.38615,3.38051,3.38278,9400000.0
2008-05-09 18:55:00,3.38319,3.38641,3.37931,3.38498,4140000.0
2008-05-09 18:56:00,3.37885,3.38472,3.37758,3.37955,4130000.0
2008-05-09 18:57:00,3.38463,3.38463,3.37564,3.37955,3770000.0
2008-05-09 18:58:00,3.38256,3.38543,3.37513,3.38309,7140000.0
2008-05-09 18:59:00,3.37926,3.38512,3.37764,3.3797,7130000.0
2008-05-09 19:00:00,3.38753,3.38753,3.37548,3.38448,9770000.0
2008-05-09 19:01:00,3.38321,3.38446,3.37493,3.38021,6000000.0
2008-05-09 19:02:00,3.38022,3.38367,3.37759,3.38367,6760000.0
2008-05-09 19:03:00,3.37815,3.38405,3.37444,3.38049,12780000.0
2008-05-09 19:04:00,3.38218,3.38427,3.37827,3.38427,6010000.0
2008-05-09 19:05:00,3.37452,3.38369,3.37325,3.37891,4510000.0
2008-05-09 19:06:00,3.37886,3.3863,3.3741,3.37821,12020000.0
2008-05-09 19:07:00,3.38247,3.38247,3.38247,3.38247,380000.0
2008-05-09 19:08:00,3.37854,3.38346,3.37374,3.38346,6000000.0
2008-05-09 19:09:00,3.38062,3.38951,3.37525,3.38266,9770000.0
2008-05-09 19:10:00,3.37657,3.38698,3.37657,3.38066,4510000.0
2008-05-09 19:11:00,3.38277,3.38654,3.37714,3.38051,6760000.0
2008-05-09 19:12:00,3.38476,3.38563,3.37427,3.38563,7910000.0
2008-05-09 19:13:00,3.38651,3.38822,3.38272,3.38573,5260000.0
2008-05-09 19:14:00,3.38593,3.38728,3.37702,3.38132,10900000.0
2008-05-09 19:15:00,3.38883,3.38883,3.37746,3.38078,6010000.0
2008-05-09 19:16:00,3.38199,3.38349,3.37334,3.37526,6400000.0
2008-05-09 19:17:00,3.38594,3.38599,3.38401,3.38401,4130000.0
2008-05-09 19:18:00,3.38049,3.38721,3.37744,3.38199,8280000.0
2008-05-09 19:19:00,3.38047,3.38485,3.37557,3.38146,7140000.0
2008-05-09 19:20:00,3.3818,3.38801,3.37773,3.38325,9410000.0
2008-05-09 19:21:00,3.38242,3.38709,3.37824,3.38321,6390000.0
2008-05-09 19:22:00,3.38554,3.38584,3.37635,3.38428,6770000.0
2008-05-09 19:23:00,3.38175,3.38741,3.37902,3.38678,8250000.0
2008-05-09 19:24:00,3.38654,3.38654,3.37766,3.38424,6010000.0
2008-05-09 19:25:00,3.37987,3.38832,3.37987,3.38344,4900000.0
2008-05-09 19:26:00,3.38349,3.38636,3.37599,3.38549,5260000.0
2008-05-09 19:27:00,3.38636,3.38722,3.38011,3.38261,4880000.0
2008-05-09 19:28:00,3.37987,3.38515,3.37589,3.37589,4140000.0
2008-05-09 19:29:00,3.38461,3.38719,3.37598,3.37598,7520000.0
2008-05-09 19:30:00,3.38455,3.38892,3.37917,3.38768,9410000.0
2008-05-09 19:31:00,3.37782,3.38959,3.37782,3.38183,7510000.0
2008-05-09 19:32:00,3.38604,3.38846,3.37785,3.38575,4510000.0
2008-05-09 19:33:00,3.37874,3.38305,3.37869,3.38305,4510000.0
2008-05-09 19:35:00,3.37928,3.38439,3.37765,3.37817,4160000.0
2008-05-09 19:36:00,3.3834,3.3834,3.37321,3.37852,5250000.0
2008-05-09 19:37:00,3.38116,3.38865,3.37727,3.37727,6400000.0
2008-05-09 19:38:00,3.37981,3.3862,3.3743,3.3813,7900000.0
2008-05-09 19:39:00,3.38065,3.38578,3.37638,3.37638,3770000.0
2008-05-09 19:40:00,3.38127,3.38736,3.37833,3.38559,5650000.0
2008-05-09 19:41:00,3.38702,3.38707,3.37762,3.38702,11690000.0
2008-05-09 19:42:00,3.37646,3.38599,3.37501,3.38268,4150000.0
2008-05-09 19:43:00,3.3857,3.3857,3.37419,3.3846,4900000.0
2008-05-09 19:44:00,3.37977,3.38508,3.37819,3.38508,4150000.0
2008-05-09 19:45:00,3.38527,3.38746,3.37846,3.38582,7180000.0
2008-05-09 19:46:00,3.37613,3.3856,3.37591,3.37591,4510000.0
2008-05-09 19:47:00,3.38606,3.38631,3.37882,3.38479,4910000.0
2008-05-09 19:48:00,3.38414,3.3856,3.38059,3.38461,5650000.0
2008-05-09 19:49:00,3.38363,3.38461,3.38038,3.38461,2640000.0
2008-05-09 19:50:00,3.38521,3.38521,3.38152,3.38519,4520000.0
2008-05-09 19:51:00,3.38226,3.38562,3.37618,3.38166,2640000.0
2008-05-09 19:52:00,3.38001,3.38646,3.37567,3.3861,4150000.0
2008-05-09 19:53:00,3.38126,3.38574,3.37802,3.37802,5640000.0
2008-05-09 19:54:00,3.38518,3.38518,3.38516,3.38516,760000.0
2008-05-09 19:55:00,3.38354,3.38454,3.37501,3.37501,3410000.0
2008-05-09 19:56:00,3.37625,3.38762,3.37625,3.38558,4910000.0
2008-05-09 19:57:00,3.3832,3.38501,3.38196,3.38196,6010000.0
2008-05-09 19:58:00,3.38621,3.38621,3.37518,3.38226,5280000.0
2008-05-09 19:59:00,3.38747,3.38927,3.37878,3.38349,4530000.0
2008-05-09 20:00:00,3.38363,3.38867,3.37827,3.38135,9050000.0
2008-05-09 20:01:00,3.38316,3.3838,3.37499,3.37519,4900000.0
2008-05-09 20:02:00,3.37806,3.38569,3.37806,3.38569,5260000.0
2008-05-09 20:03:00,3.38659,3.38701,3.38142,3.38142,4510000.0
2008-05-09 20:04:00,3.38518,3.38518,3.37312,3.38354,4910000.0
2008-05-09 20:05:00,3.37816,3.38507,3.37816,3.38477,3760000.0
2008-05-09 20:06:00,3.38154,3.38154,3.38154,3.38154,380000.0
2008-05-09 20:07:00,3.38033,3.38587,3.38033,3.38496,3020000.0
2008-05-09 20:08:00,3.38286,3.38451,3.37519,3.38338,4150000.0
2008-05-09 20:09:00,3.38461,3.38519,3.37955,3.38063,3770000.0
2008-05-09 20:10:00,3.37753,3.38438,3.37472,3.38438,3010000.0
2008-05-09 20:11:00,3.38351,3.3848,3.38351,3.3848,1130000.0
2008-05-09 20:12:00,3.38479,3.38479,3.37427,3.38171,6760000.0
2008-05-09 20:13:00,3.38562,3.38675,3.37697,3.38115,5270000.0
2008-05-09 20:14:00,3.38228,3.38533,3.37462,3.38369,7520000.0
2008-05-09 20:15:00,3.38058,3.38994,3.37914,3.38363,4520000.0
2008-05-09 20:16:00,3.37412,3.38389,3.37412,3.38248,3400000.0
2008-05-09 20:17:00,3.3855,3.3857,3.37665,3.37976,4890000.0
2008-05-09 20:18:00,3.38468,3.38468,3.37325,3.37923,4920000.0
2008-05-09 20:19:00,3.38435,3.38435,3.37469,3.3793,4890000.0
2008-05-09 20:20:00,3.37557,3.38518,3.37557,3.37972,6030000.0
2008-05-09 20:21:00,3.38517,3.38579,3.3762,3.38087,13530000.0
2008-05-09 20:22:00,3.38423,3.38423,3.37338,3.37338,3790000.0
2008-05-09 20:24:00,3.3775,3.38343,3.3775,3.38343,4130000.0
2008-05-09 20:25:00,3.38421,3.38491,3.37542,3.37847,6390000.0
2008-05-09 20:26:00,3.38354,3.38506,3.37981,3.37981,2640000.0
2008-05-09 20:27:00,3.37865,3.38535,3.37506,3.38535,8670000.0
2008-05-09 20:28:00,3.38054,3.38495,3.37643,3.38259,3390000.0
2008-05-09 20:29:00,3.38024,3.38641,3.37798,3.37931,5650000.0
2008-05-09 20:30:00,3.3879,3.3879,3.38014,3.38475,4520000.0
2008-05-09 20:31:00,3.38418,3.38418,3.38418,3.38418,380000.0
2008-05-09 20:34:00,3.37543,3.38478,3.37435,3.37944,8260000.0
2008-05-09 20:35:00,3.38311,3.38482,3.37914,3.38482,3760000.0
2008-05-09 20:36:00,3.37773,3.38566,3.37773,3.38566,4140000.0
2008-05-09 20:37:00,3.38443,3.38501,3.37561,3.37561,4150000.0
2008-05-09 20:38:00,3.37949,3.38533,3.37949,3.38533,4130000.0
2008-05-09 20:39:00,3.38286,3.3829,3.37306,3.3829,4890000.0
2008-05-09 20:40:00,3.37904,3.38335,3.37703,3.37741,3390000.0
2008-05-09 20:41:00,3.38596,3.38596,3.37653,3.38093,4140000.0
2008-05-09 20:42:00,3.38486,3.38505,3.37816,3.38372,6030000.0
2008-05-09 20:43:00,3.37548,3.38564,3.37548,3.37569,10510000.0
2008-05-09 20:44:00,3.37972,3.38502,3.37543,3.38502,7890000.0
2008-05-09 20:45:00,3.38315,3.38408,3.37985,3.38403,3760000.0
2008-05-09 20:46:00,3.3788,3.38318,3.37425,3.38318,4890000.0
2008-05-09 20:47:00,3.377,3.3868,3.377,3.38602,8280000.0
2008-05-09 20:48:00,3.38018,3.38471,3.37538,3.38337,3390000.0
2008-05-09 20:49:00,3.38493,3.38607,3.37665,3.38039,2260000.0
2008-05-09 20:50:00,3.38439,3.38544,3.37615,3.385,10140000.0
2008-05-09 20:51:00,3.3841,3.3857,3.37967,3.38424,6770000.0
2008-05-09 20:52:00,3.38291,3.38982,3.3795,3.38546,7920000.0
2008-05-09 20:53:00,3.37944,3.38494,3.3776,3.38115,3030000.0
2008-05-09 20:54:00,3.37586,3.38978,3.37586,3.38469,8660000.0
2008-05-09 20:55:00,3.38627,3.38942,3.3774,3.38681,9420000.0
2008-05-09 20:56:00,3.38348,3.38611,3.3802,3.38422,4510000.0
2008-05-09 20:57:00,3.38368,3.38621,3.37586,3.3836,9030000.0
2008-05-09 20:58:00,3.38188,3.38368,3.37184,3.38368,9020000.0
2008-05-09 20:59:00,3.38097,3.38761,3.37808,3.38059,7900000.0
2008-05-09 21:00:00,3.38257,3.38294,3.37622,3.38069,4130000.0
2008-05-09 21:01:00,3.38527,3.3859,3.37583,3.37583,6770000.0
2008-05-09 21:02:00,3.38127,3.38447,3.37528,3.37528,2640000.0
2008-05-09 21:03:00,3.38062,3.38587,3.37617,3.384,4880000.0
2008-05-09 21:04:00,3.37961,3.38483,3.37256,3.3802,6400000.0
2008-05-09 21:05:00,3.38384,3.38466,3.37468,3.38205,6010000.0
2008-05-09 21:06:00,3.38115,3.3847,3.37916,3.38038,6020000.0
2008-05-09 21:07:00,3.38509,3.38712,3.37689,3.37689,3770000.0
2008-05-09 21:08:00,3.38207,3.38717,3.37959,3.38044,9030000.0
2008-05-09 21:09:00,3.38102,3.38511,3.37822,3.37822,2640000.0
2008-05-09 21:10:00,3.38159,3.38574,3.3764,3.38454,3400000.0
2008-05-09 21:11:00,3.3835,3.38467,3.37963,3.38467,4140000.0
2008-05-09 21:12:00,3.38304,3.38372,3.37942,3.38046,4890000.0
2008-05-09 21:14:00,3.38,3.38618,3.38,3.38442,5270000.0
2008-05-09 21:15:00,3.38139,3.38388,3.37549,3.37976,6780000.0
2008-05-09 21:17:00,3.38349,3.38528,3.37472,3.37994,5660000.0
2008-05-09 21:18:00,3.37982,3.3849,3.37633,3.38464,2650000.0
2008-05-09 21:19:00,3.37633,3.38538,3.37633,3.38538,3400000.0
2008-05-09 21:20:00,3.3851,3.3851,3.37984,3.38486,3770000.0
2008-05-09 21:21:00,3.38502,3.38502,3.37972,3.38127,3770000.0
2008-05-09 21:22:00,3.37548,3.38529,3.37548,3.38514,3400000.0
2008-05-09 21:25:00,3.38499,3.38499,3.3758,3.37948,8670000.0
2008-05-09 21:26:00,3.38364,3.38483,3.3778,3.38355,5650000.0
2008-05-09 21:27:00,3.3775,3.38473,3.3775,3.38102,5260000.0
2008-05-09 21:28:00,3.3805,3.38722,3.37519,3.38097,13940000.0
2008-05-09 21:29:00,3.38077,3.38721,3.37732,3.38465,5280000.0
2008-05-09 21:30:00,3.38267,3.3863,3.38182,3.38182,3390000.0
2008-05-09 21:31:00,3.38437,3.38502,3.37972,3.38502,2270000.0
2008-05-09 21:32:00,3.3759,3.38485,3.37444,3.37444,4890000.0
2008-05-09 21:33:00,3.37585,3.3855,3.37585,3.37993,4150000.0
2008-05-09 21:34:00,3.37995,3.38447,3.37932,3.37932,2640000.0
2008-05-09 21:35:00,3.37654,3.3866,3.37654,3.38428,3010000.0
2008-05-09 21:37:00,3.38547,3.38579,3.38054,3.38527,4520000.0
2008-05-09 21:38:00,3.38364,3.38528,3.37975,3.37975,3760000.0
2008-05-09 21:39:00,3.38167,3.38621,3.37657,3.3853,9750000.0
2008-05-09 21:40:00,3.38679,3.38855,3.37669,3.37669,3380000.0
2008-05-09 21:41:00,3.37812,3.38411,3.37113,3.3796,7150000.0
2008-05-09 21:42:00,3.37628,3.38607,3.37628,3.38411,4900000.0
2008-05-09 21:43:00,3.37744,3.38267,3.37439,3.38267,7130000.0
2008-05-09 21:44:00,3.3801,3.38681,3.3801,3.38529,10910000.0
2008-05-09 21:45:00,3.38625,3.38625,3.38451,3.38451,760000.0
2008-05-09 21:46:00,3.38392,3.38392,3.37428,3.37846,4900000.0
2008-05-09 21:47:00,3.38404,3.38404,3.37376,3.38114,11670000.0
2008-05-09 21:49:00,3.38414,3.38414,3.37827,3.38357,3390000.0
2008-05-09 21:50:00,3.38361,3.38393,3.37377,3.38024,5260000.0
2008-05-09 21:51:00,3.38311,3.3849,3.37507,3.38451,4510000.0
2008-05-09 21:52:00,3.38371,3.38371,3.37209,3.38312,8650000.0
2008-05-09 21:53:00,3.37989,3.3854,3.37941,3.38039,3390000.0
2008-05-09 21:54:00,3.38436,3.38436,3.37905,3.38343,3010000.0
2008-05-09 21:55:00,3.38199,3.38971,3.37845,3.3866,8270000.0
2008-05-09 21:59:00,3.38371,3.38442,3.37502,3.38442,5650000.0
2008-05-09 22:00:00,3.38666,3.38666,3.38038,3.38038,760000.0
2008-05-09 22:01:00,3.37903,3.38399,3.37468,3.37831,4900000.0
2008-05-09 22:02:00,3.38422,3.38422,3.37436,3.37972,4140000.0
2008-05-09 22:03:00,3.37984,3.38378,3.37846,3.38367,4150000.0
2008-05-09 22:05:00,3.37438,3.38395,3.37425,3.37722,4520000.0
2008-05-09 22:06:00,3.38492,3.3899,3.37826,3.38685,6390000.0
2008-05-09 22:07:00,3.38452,3.38452,3.37512,3.37923,4880000.0
2008-05-09 22:09:00,3.37472,3.38337,3.37453,3.38337,3770000.0
2008-05-09 22:11:00,3.38418,3.38477,3.37533,3.37942,3780000.0
2008-05-09 22:12:00,3.38421,3.38522,3.37802,3.38026,2280000.0
2008-05-09 22:13:00,3.38015,3.38326,3.37311,3.37319,6790000.0
2008-05-09 22:14:00,3.37856,3.38483,3.37221,3.38483,6420000.0
2008-05-09 22:15:00,3.38578,3.38588,3.3795,3.38353,3390000.0
2008-05-09 22:16:00,3.38302,3.38512,3.37507,3.37948,9050000.0
2008-05-09 22:17:00,3.37938,3.3839,3.37712,3.38323,5660000.0
2008-05-09 22:18:00,3.37811,3.38429,3.37811,3.3793,3400000.0
2008-05-09 22:19:00,3.38571,3.386,3.38055,3.38055,1520000.0
2008-05-09 22:21:00,3.3797,3.38382,3.37931,3.37931,3380000.0
2008-05-09 22:22:00,3.38404,3.38404,3.37415,3.38139,3010000.0
2008-05-09 22:23:00,3.37522,3.38339,3.37522,3.38339,3010000.0
2008-05-09 22:24:00,3.38008,3.385,3.37647,3.38025,6410000.0
2008-05-09 22:25:00,3.38432,3.38639,3.37833,3.38246,2640000.0
2008-05-09 22:26:00,3.38133,3.38817,3.37812,3.3816,6780000.0
2008-05-09 22:27:00,3.38468,3.38671,3.37665,3.38068,6010000.0
2008-05-09 22:28:00,3.38054,3.38534,3.37972,3.38534,3010000.0
2008-05-09 22:29:00,3.38494,3.38494,3.3751,3.38486,3400000.0
2008-05-09 22:30:00,3.38726,3.38726,3.37478,3.38554,3020000.0
2008-05-09 22:31:00,3.38481,3.3851,3.37491,3.38372,4150000.0
2008-05-09 22:32:00,3.38631,3.38715,3.38112,3.38112,5650000.0
2008-05-09 22:33:00,3.38184,3.38442,3.37592,3.38024,3760000.0
2008-05-09 22:34:00,3.38243,3.38535,3.37565,3.37565,4160000.0
2008-05-09 22:35:00,3.38263,3.38487,3.3789,3.38433,4520000.0
2008-05-09 22:36:00,3.38171,3.38776,3.37858,3.38593,8640000.0
2008-05-09 22:37:00,3.37811,3.38525,3.37811,3.38523,2640000.0
2008-05-09 22:38:00,3.3834,3.38447,3.37696,3.38447,6030000.0
2008-05-09 22:39:00,3.38512,3.38538,3.38019,3.38274,4510000.0
2008-05-09 22:40:00,3.38388,3.38499,3.37931,3.38326,4150000.0
2008-05-09 22:41:00,3.37616,3.3858,3.37616,3.38431,2640000.0
2008-05-09 22:43:00,3.38386,3.38532,3.38157,3.38468,1520000.0
2008-05-09 22:44:00,3.38202,3.385,3.37778,3.38338,6020000.0
2008-05-09 22:45:00,3.37802,3.38704,3.37802,3.38158,2270000.0
2008-05-09 22:46:00,3.38172,3.38172,3.37995,3.37995,1500000.0
2008-05-09 22:48:00,3.38389,3.38389,3.38037,3.38037,1130000.0
2008-05-09 22:49:00,3.38419,3.38419,3.37481,3.37481,2260000.0
2008-05-09 22:50:00,3.38349,3.38517,3.37758,3.3827,4880000.0
2008-05-09 22:51:00,3.38534,3.3858,3.38005,3.38053,5260000.0
2008-05-09 22:52:00,3.38418,3.38571,3.37692,3.38571,4520000.0
2008-05-09 22:53:00,3.38332,3.3836,3.37454,3.37944,5260000.0
2008-05-09 22:54:00,3.3844,3.38513,3.38057,3.38513,2640000.0
2008-05-09 22:56:00,3.38389,3.38389,3.37814,3.37814,3760000.0
2008-05-09 22:57:00,3.3797,3.3839,3.3797,3.38031,1510000.0
2008-05-09 22:58:00,3.3812,3.38459,3.37954,3.38293,2640000.0
2008-05-09 22:59:00,3.38028,3.38741,3.37963,3.38542,8260000.0
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 23:30:00,3.38798,3.38939,3.38798,3.38939,1500000.0
2008-05-11 23:31:00,3.38073,3.39064,3.38073,3.3895,3400000.0
2008-05-11 23:45:00,3.38122,3.38987,3.38103,3.38987,4140000.0
2008-05-12 00:00:00,3.38543,3.38543,3.38142,3.38142,760000.0
2008-05-12 00:01:00,3.39073,3.39073,3.38737,3.38737,1500000.0
2008-05-12 00:02:00,3.38873,3.38938,3.38476,3.38689,3020000.0
2008-05-12 00:03:00,3.39103,3.39103,3.38844,3.38844,1510000.0
2008-05-12 00:04:00,3.38674,3.39112,3.38674,3.38941,3400000.0
2008-05-12 00:05:00,3.39011,3.39011,3.38678,3.38678,760000.0
2008-05-12 00:06:00,3.38072,3.38274,3.37968,3.37968,1880000.0
2008-05-12 00:07:00,3.39022,3.39022,3.39022,3.39022,380000.0
2008-05-12 00:08:00,3.38607,3.38749,3.38452,3.38749,1140000.0
2008-05-12 00:09:00,3.38982,3.38982,3.38474,3.38474,4140000.0
2008-05-12 00:10:00,3.38537,3.38537,3.38537,3.38537,380000.0
2008-05-12 00:12:00,3.37972,3.38837,3.37953,3.38837,4510000.0
2008-05-12 00:14:00,3.37992,3.38932,3.37992,3.38891,4890000.0
2008-05-12 00:15:00,3.38677,3.38677,3.38677,3.38677,760000.0
2008-05-12 00:16:00,3.37972,3.37972,3.37972,3.37972,750000.0
2008-05-12 00:19:00,3.37972,3.38837,3.37953,3.38837,4510000.0
2008-05-12 00:22:00,3.37932,3.38797,3.37913,3.38797,3030000.0
2008-05-12 00:25:00,3.37932,3.38797,3.37913,3.38797,3770000.0
2008-05-12 00:30:00,3.38494,3.39146,3.38068,3.38507,4930000.0
2008-05-12 00:33:00,3.37972,3.38837,3.37953,3.38837,4140000.0
2008-05-12 00:37:00,3.37912,3.38777,3.37893,3.38777,3770000.0
2008-05-12 00:41:00,3.37882,3.38747,3.37863,3.38747,4510000.0
2008-05-12 00:44:00,3.38394,3.38822,3.37894,3.38387,6030000.0
2008-05-12 00:45:00,3.38963,3.38963,3.38456,3.3874,2260000.0
2008-05-12 00:49:00,3.38403,3.38489,3.37992,3.37992,2280000.0
2008-05-12 00:50:00,3.37953,3.37953,3.37953,3.37953,760000.0
2008-05-12 00:56:00,3.38082,3.38947,3.38063,3.38947,4510000.0
2008-05-12 01:00:00,3.38599,3.39042,3.38599,3.38899,2660000.0
2008-05-12 01:04:00,3.38302,3.38608,3.37841,3.37841,2260000.0
2008-05-12 01:05:00,3.38082,3.38947,3.38063,3.38947,3770000.0
2008-05-12 01:13:00,3.38172,3.39037,3.38153,3.39037,4880000.0
2008-05-12 01:15:00,3.38142,3.39007,3.38123,3.39007,4880000.0
2008-05-12 01:19:00,3.38378,3.38626,3.37861,3.38295,7140000.0
2008-05-12 01:20:00,3.37985,3.38506,3.37791,3.37791,3770000.0
2008-05-12 01:21:00,3.38709,3.38709,3.38034,3.38523,5270000.0
2008-05-12 01:22:00,3.38327,3.38825,3.37386,3.38825,10540000.0
2008-05-12 01:23:00,3.3828,3.38721,3.38083,3.38083,4890000.0
2008-05-12 01:25:00,3.38302,3.39167,3.38283,3.39167,4140000.0
2008-05-12 01:30:00,3.38042,3.38907,3.38023,3.38907,4510000.0
2008-05-12 01:33:00,3.39217,3.39217,3.38635,3.39199,3770000.0
2008-05-12 01:34:00,3.38151,3.38151,3.37886,3.37886,1130000.0
2008-05-12 01:40:00,3.38997,3.39376,3.38842,3.39372,4540000.0
2008-05-12 01:45:00,3.37942,3.39077,3.37845,3.39077,4510000.0
2008-05-12 01:50:00,3.38302,3.39167,3.38283,3.39167,3770000.0
2008-05-12 01:52:00,3.38375,3.38522,3.379,3.379,4510000.0
2008-05-12 01:53:00,3.38318,3.38441,3.37791,3.3838,4510000.0
2008-05-12 01:55:00,3.38302,3.39167,3.38283,3.39167,3400000.0
2008-05-12 02:00:00,3.38648,3.38648,3.37382,3.37606,4510000.0
2008-05-12 02:02:00,3.39317,3.39317,3.38433,3.38452,4140000.0
2008-05-12 02:06:00,3.3851,3.38583,3.38096,3.38558,4510000.0
2008-05-12 02:07:00,3.37959,3.38937,3.37959,3.38676,4510000.0
2008-05-12 02:13:00,3.38949,3.39392,3.38452,3.38884,5320000.0
2008-05-12 02:15:00,3.38862,3.38862,3.37922,3.38354,9050000.0
2008-05-12 02:16:00,3.39279,3.39422,3.38888,3.39422,4160000.0
2008-05-12 02:19:00,3.39442,3.39446,3.38912,3.39067,4910000.0
2008-05-12 02:21:00,3.39427,3.39427,3.38543,3.38562,4140000.0
2008-05-12 02:26:00,3.39419,3.39437,3.38855,3.39437,4140000.0
2008-05-12 02:28:00,3.39177,3.39552,3.38612,3.39044,8270000.0
2008-05-12 02:30:00,3.39017,3.39471,3.38486,3.3868,3770000.0
2008-05-12 02:32:00,3.38636,3.39524,3.38202,3.38855,7510000.0
2008-05-12 02:35:00,3.39537,3.39537,3.38653,3.38672,3770000.0
2008-05-12 02:37:00,3.39662,3.39662,3.39219,3.39242,6420000.0
2008-05-12 02:39:00,3.38742,3.39467,3.38742,3.39467,1880000.0
2008-05-12 02:42:00,3.39154,3.39662,3.38993,3.39219,4550000.0
2008-05-12 02:45:00,3.38387,3.39372,3.38285,3.3903,4180000.0
2008-05-12 02:47:00,3.38522,3.39054,3.38522,3.38954,1140000.0
2008-05-12 02:50:00,3.39039,3.39508,3.38542,3.38974,7910000.0
2008-05-12 02:59:00,3.39319,3.39462,3.39019,3.39019,2660000.0
2008-05-12 03:00:00,3.38839,3.38839,3.38839,3.38839,380000.0
2008-05-12 03:03:00,3.39297,3.39297,3.38413,3.38432,4140000.0
2008-05-12 03:10:00,3.38372,3.38869,3.38372,3.38783,2280000.0
2008-05-12 03:15:00,3.38459,3.38919,3.37735,3.38165,6030000.0
2008-05-12 03:16:00,3.38122,3.38209,3.37712,3.38144,4530000.0
2008-05-12 03:20:00,3.39242,3.39282,3.38608,3.38732,3780000.0
2008-05-12 03:24:00,3.38819,3.39265,3.38728,3.38816,3420000.0
2008-05-12 03:27:00,3.39257,3.39257,3.38373,3.38392,4880000.0
2008-05-12 03:29:00,3.38869,3.39312,3.38372,3.38804,4930000.0
2008-05-12 03:30:00,3.38948,3.38948,3.38258,3.38489,2270000.0
2008-05-12 03:32:00,3.39136,3.39244,3.38262,3.38262,4900000.0
2008-05-12 03:35:00,3.38797,3.38797,3.37913,3.37932,4510000.0
2008-05-12 03:39:00,3.38967,3.38967,3.38083,3.38102,3770000.0
2008-05-12 03:45:00,3.38901,3.38942,3.38002,3.38002,4520000.0
2008-05-12 03:50:00,3.38384,3.38892,3.38384,3.38892,2270000.0
2008-05-12 03:55:00,3.38853,3.38998,3.38539,3.38539,2650000.0
2008-05-12 04:00:00,3.38887,3.38952,3.38248,3.38423,3790000.0
2008-05-12 04:01:00,3.38885,3.38948,3.37992,3.37992,2660000.0
2008-05-12 04:05:00,3.38856,3.38865,3.37965,3.37965,3010000.0
2008-05-12 04:10:00,3.38178,3.38652,3.37712,3.37712,4130000.0
2008-05-12 04:15:00,3.38423,3.38737,3.38012,3.38444,4900000.0
2008-05-12 04:17:00,3.38797,3.38888,3.38343,3.38828,3790000.0
2008-05-12 04:25:00,3.38294,3.38802,3.37862,3.38736,4150000.0
2008-05-12 04:30:00,3.3845,3.39143,3.38288,3.38456,4530000.0
2008-05-12 04:34:00,3.38777,3.38777,3.37893,3.37912,4510000.0
2008-05-12 04:38:00,3.38679,3.38838,3.37882,3.37882,10950000.0
2008-05-12 04:41:00,3.38538,3.38602,3.38073,3.38159,4890000.0
2008-05-12 04:45:00,3.38639,3.38639,3.37547,3.37547,6770000.0
2008-05-12 04:49:00,3.37969,3.38412,3.37472,3.37904,5280000.0
2008-05-12 04:55:00,3.38362,3.38362,3.37828,3.38227,2640000.0
2008-05-12 05:00:00,3.38918,3.38962,3.38433,3.38482,4890000.0
2008-05-12 05:06:00,3.37593,3.38054,3.37182,3.37979,2650000.0
2008-05-12 05:08:00,3.38434,3.39169,3.38434,3.38915,4510000.0
2008-05-12 05:15:00,3.38849,3.38902,3.38458,3.38644,3390000.0
2008-05-12 05:20:00,3.37825,3.38082,3.37825,3.38076,3010000.0
2008-05-12 05:21:00,3.38696,3.38806,3.38123,3.38744,3760000.0
2008-05-12 05:23:00,3.38192,3.38642,3.3754,3.37753,6020000.0
2008-05-12 05:27:00,3.38069,3.38192,3.37662,3.38189,2660000.0
2008-05-12 05:30:00,3.38355,3.38355,3.37223,3.37223,2270000.0
2008-05-12 05:32:00,3.37594,3.38102,3.37594,3.38102,760000.0
2008-05-12 05:33:00,3.38155,3.38657,3.37726,3.38113,4520000.0
2008-05-12 05:35:00,3.37569,3.38012,3.37072,3.37504,4910000.0
2008-05-12 05:39:00,3.379,3.38431,3.37142,3.37386,6030000.0
2008-05-12 05:42:00,3.38733,3.38764,3.38306,3.38339,4900000.0
2008-05-12 05:43:00,3.37484,3.37942,3.37318,3.37849,5670000.0
2008-05-12 05:45:00,3.38559,3.39002,3.38062,3.38494,5280000.0
2008-05-12 05:46:00,3.37032,3.37972,3.37032,3.37567,2270000.0
2008-05-12 05:49:00,3.37889,3.3803,3.37092,3.37092,4520000.0
2008-05-12 05:52:00,3.37423,3.37952,3.37012,3.37952,4510000.0
2008-05-12 05:53:00,3.38815,3.38983,3.3798,3.3872,6390000.0
2008-05-12 05:55:00,3.37372,3.37922,3.37372,3.37922,3400000.0
2008-05-12 05:58:00,3.37393,3.37966,3.37032,3.37529,5280000.0
2008-05-12 06:00:00,3.38928,3.38928,3.37393,3.38177,4910000.0
2008-05-12 06:02:00,3.3865,3.38747,3.37983,3.37983,8280000.0
2008-05-12 06:04:00,3.38032,3.38032,3.37696,3.37889,4510000.0
2008-05-12 06:07:00,3.38212,3.38212,3.37272,3.37683,7140000.0
2008-05-12 06:12:00,3.37959,3.38192,3.37252,3.37662,4520000.0
2008-05-12 06:15:00,3.38842,3.38842,3.37842,3.37843,6770000.0
2008-05-12 06:18:00,3.38009,3.38456,3.38009,3.38445,4140000.0
2008-05-12 06:23:00,3.37472,3.38412,3.37472,3.37882,4150000.0
2008-05-12 06:30:00,3.38499,3.39001,3.38002,3.38002,4520000.0
2008-05-12 06:31:00,3.37939,3.38382,3.37442,3.37874,6790000.0
2008-05-12 06:33:00,3.38199,3.38322,3.37648,3.37814,1900000.0
2008-05-12 06:34:00,3.37753,3.38287,3.37375,3.38282,4540000.0
2008-05-12 06:36:00,3.37704,3.38212,3.37272,3.38212,6030000.0
2008-05-12 06:38:00,3.37857,3.38232,3.37702,3.38232,4140000.0
2008-05-12 06:40:00,3.38097,3.38097,3.37213,3.37232,3770000.0
2008-05-12 06:42:00,3.37684,3.38218,3.37162,3.38039,5290000.0
2008-05-12 06:44:00,3.37679,3.38122,3.37182,3.37614,6040000.0
2008-05-12 06:45:00,3.38819,3.38942,3.38398,3.38398,4900000.0
2008-05-12 06:46:00,3.37726,3.38101,3.37628,3.37628,3010000.0
2008-05-12 06:51:00,3.37613,3.38142,3.37468,3.38135,6020000.0
2008-05-12 06:53:00,3.37642,3.38172,3.37642,3.38172,3380000.0
2008-05-12 07:00:00,3.38342,3.386,3.37508,3.37724,6390000.0
2008-05-12 07:01:00,3.37727,3.37959,3.37162,3.37959,3760000.0
2008-05-12 07:02:00,3.37707,3.38094,3.37142,3.37142,4150000.0
2008-05-12 07:04:00,3.38086,3.38102,3.37162,3.37959,4170000.0
2008-05-12 07:05:00,3.37435,3.38087,3.37123,3.37123,5650000.0
2008-05-12 07:07:00,3.37278,3.37956,3.37012,3.37444,5640000.0
2008-05-12 07:09:00,3.37892,3.37972,3.37032,3.3784,5650000.0
2008-05-12 07:12:00,3.38092,3.38092,3.37468,3.37875,5640000.0
2008-05-12 07:15:00,3.38932,3.38932,3.37973,3.38402,4520000.0
2008-05-12 07:16:00,3.37202,3.38208,3.37202,3.37202,8640000.0
2008-05-12 07:20:00,3.37664,3.38188,3.37232,3.38101,3010000.0
2008-05-12 07:25:00,3.38179,3.38988,3.37561,3.37949,6030000.0
2008-05-12 07:26:00,3.37919,3.38062,3.37122,3.38062,4510000.0
2008-05-12 07:30:00,3.38539,3.38998,3.38346,3.38452,3400000.0
2008-05-12 07:32:00,3.38102,3.38102,3.37162,3.37573,4540000.0
2008-05-12 07:37:00,3.37003,3.38103,3.37003,3.38082,4900000.0
2008-05-12 07:38:00,3.38364,3.38984,3.38013,3.38847,10940000.0
2008-05-12 07:41:00,3.37589,3.38073,3.37092,3.38073,6030000.0
2008-05-12 07:42:00,3.37982,3.38596,3.37662,3.38596,4890000.0
2008-05-12 07:45:00,3.38839,3.39003,3.37932,3.38698,7890000.0
2008-05-12 07:47:00,3.37815,3.38082,3.37142,3.38082,5280000.0
2008-05-12 07:51:00,3.37858,3.38047,3.37052,3.37849,4150000.0
2008-05-12 07:56:00,3.37422,3.37981,3.37422,3.37939,2660000.0
2008-05-12 07:59:00,3.37289,3.37753,3.36792,3.37224,8680000.0
2008-05-12 08:00:00,3.38384,3.38551,3.38064,3.38551,2640000.0
2008-05-12 08:01:00,3.37878,3.38618,3.37612,3.38618,3010000.0
2008-05-12 08:02:00,3.38141,3.38452,3.38141,3.38274,5640000.0
2008-05-12 08:03:00,3.38387,3.38452,3.37778,3.38309,2650000.0
2008-05-12 08:04:00,3.36967,3.3825,3.36967,3.3825,3020000.0
2008-05-12 08:06:00,3.37878,3.38562,3.37878,3.38109,5270000.0
2008-05-12 08:07:00,3.38712,3.38891,3.37936,3.38372,3760000.0
2008-05-12 08:08:00,3.38122,3.38122,3.36799,3.37275,3010000.0
2008-05-12 08:09:00,3.38552,3.38552,3.38177,3.38177,2650000.0
2008-05-12 08:10:00,3.38462,3.38462,3.38023,3.38409,3010000.0
2008-05-12 08:11:00,3.3852,3.38814,3.38279,3.38709,4910000.0
2008-05-12 08:12:00,3.38813,3.38813,3.37863,3.38515,3390000.0
2008-05-12 08:13:00,3.37512,3.38452,3.37512,3.37512,4140000.0
2008-05-12 08:14:00,3.3852,3.38715,3.37717,3.38715,8660000.0
2008-05-12 08:15:00,3.3878,3.3878,3.37741,3.37915,4150000.0
2008-05-12 08:16:00,3.38552,3.38552,3.38552,3.38552,750000.0
2008-05-12 08:17:00,3.37969,3.38381,3.36759,3.36759,4890000.0
2008-05-12 08:18:00,3.38452,3.38457,3.37512,3.38452,13170000.0
2008-05-12 08:19:00,3.3863,3.3871,3.37663,3.38259,4540000.0
2008-05-12 08:20:00,3.37512,3.38436,3.37512,3.37944,4140000.0
2008-05-12 08:21:00,3.38009,3.38452,3.37512,3.37944,6420000.0
2008-05-12 08:22:00,3.37512,3.38475,3.37512,3.37923,6030000.0
2008-05-12 08:23:00,3.37922,3.38452,3.37512,3.3832,4140000.0
2008-05-12 08:24:00,3.37778,3.38454,3.37778,3.37922,4500000.0
2008-05-12 08:25:00,3.37778,3.38387,3.37778,3.37978,3380000.0
2008-05-12 08:26:00,3.382,3.38316,3.38105,3.38183,3770000.0
2008-05-12 08:27:00,3.38641,3.38913,3.37962,3.38787,3030000.0
2008-05-12 08:28:00,3.37977,3.38452,3.37362,3.37362,5290000.0
2008-05-12 08:29:00,3.38632,3.39253,3.38087,3.385,8660000.0
2008-05-12 08:30:00,3.37994,3.39184,3.37994,3.39023,5290000.0
2008-05-12 08:31:00,3.38267,3.39216,3.38267,3.38545,4140000.0
2008-05-12 08:32:00,3.38542,3.39374,3.38542,3.39374,4140000.0
2008-05-12 08:33:00,3.39127,3.39212,3.38111,3.38905,4890000.0
2008-05-12 08:34:00,3.39007,3.39185,3.38568,3.38626,4900000.0
2008-05-12 08:35:00,3.38996,3.39246,3.38513,3.39246,4900000.0
2008-05-12 08:36:00,3.39101,3.39101,3.38001,3.3834,5290000.0
2008-05-12 08:37:00,3.37525,3.38656,3.37144,3.38656,6030000.0
2008-05-12 08:38:00,3.38731,3.38901,3.38096,3.3819,6020000.0
2008-05-12 08:39:00,3.38109,3.38557,3.37612,3.38044,9410000.0
2008-05-12 08:40:00,3.38209,3.38652,3.37712,3.38113,7140000.0
2008-05-12 08:41:00,3.38266,3.39158,3.38115,3.38526,7910000.0
2008-05-12 08:42:00,3.38291,3.38452,3.38291,3.38449,2650000.0
2008-05-12 08:43:00,3.37854,3.38755,3.37687,3.38218,7510000.0
2008-05-12 08:44:00,3.38122,3.38652,3.37712,3.38652,5640000.0
2008-05-12 08:45:00,3.38557,3.39003,3.37933,3.38838,9420000.0
2008-05-12 08:46:00,3.38631,3.38771,3.38244,3.38771,4520000.0
2008-05-12 08:47:00,3.38701,3.38701,3.37389,3.38677,8650000.0
2008-05-12 08:48:00,3.38084,3.3863,3.37668,3.38111,4910000.0
2008-05-12 08:49:00,3.38578,3.38578,3.37372,3.37372,3390000.0
2008-05-12 08:50:00,3.37951,3.38515,3.37459,3.37649,9400000.0
2008-05-12 08:51:00,3.38599,3.38599,3.3774,3.38213,4890000.0
2008-05-12 08:53:00,3.37689,3.38691,3.37335,3.38129,10540000.0
2008-05-12 08:54:00,3.37909,3.38352,3.37412,3.37412,4510000.0
2008-05-12 08:55:00,3.38352,3.38352,3.37864,3.38088,6380000.0
2008-05-12 08:56:00,3.37896,3.38785,3.37704,3.38106,10560000.0
2008-05-12 08:57:00,3.38727,3.38737,3.38071,3.38441,5650000.0
2008-05-12 08:58:00,3.38063,3.38485,3.37519,3.38485,4890000.0
2008-05-12 08:59:00,3.38506,3.38805,3.37683,3.38805,9030000.0
2008-05-12 09:00:00,3.38243,3.38787,3.37915,3.381,6760000.0
2008-05-12 09:01:00,3.38429,3.38567,3.37493,3.3805,6400000.0
2008-05-12 09:02:00,3.37991,3.3845,3.37533,3.38357,3400000.0
2008-05-12 09:03:00,3.38077,3.38391,3.37833,3.37967,3390000.0
2008-05-12 09:04:00,3.38387,3.3855,3.37825,3.38385,4140000.0
2008-05-12 09:05:00,3.382,3.38484,3.37678,3.38264,8280000.0
2008-05-12 09:06:00,3.38186,3.38568,3.37493,3.38258,8640000.0
2008-05-12 09:07:00,3.38532,3.38532,3.37418,3.37935,7520000.0
2008-05-12 09:08:00,3.37609,3.37644,3.37093,3.37544,4880000.0
2008-05-12 09:09:00,3.38074,3.38503,3.37478,3.37766,8640000.0
2008-05-12 09:10:00,3.38237,3.38258,3.37357,3.37357,5640000.0
2008-05-12 09:11:00,3.37827,3.38289,3.3761,3.3761,4540000.0
2008-05-12 09:12:00,3.38495,3.38516,3.37495,3.3821,4900000.0
2008-05-12 09:13:00,3.37644,3.38152,3.37212,3.37709,6400000.0
2008-05-12 09:14:00,3.38052,3.38052,3.37112,3.37544,6400000.0
2008-05-12 09:15:00,3.38521,3.38521,3.37173,3.37963,4880000.0
2008-05-12 09:16:00,3.37834,3.38327,3.37571,3.38327,4510000.0
2008-05-12 09:17:00,3.38035,3.3851,3.37451,3.37693,7150000.0
2008-05-12 09:18:00,3.37586,3.37889,3.37108,3.37826,4530000.0
2008-05-12 09:19:00,3.38009,3.38152,3.37478,3.37478,4890000.0
2008-05-12 09:20:00,3.38147,3.38152,3.37212,3.38152,6770000.0
2008-05-12 09:21:00,3.38029,3.38152,3.37516,3.37613,9780000.0
2008-05-12 09:22:00,3.38473,3.38473,3.37477,3.37861,11640000.0
2008-05-12 09:23:00,3.37859,3.38389,3.37166,3.37431,3770000.0
2008-05-12 09:24:00,3.37986,3.38383,3.37587,3.37587,8650000.0
2008-05-12 09:25:00,3.38109,3.38109,3.38109,3.38109,750000.0
2008-05-12 09:26:00,3.38473,3.38473,3.37974,3.37974,1500000.0
2008-05-12 09:27:00,3.37212,3.38201,3.37212,3.38175,4520000.0
2008-05-12 09:28:00,3.38129,3.38252,3.37578,3.37578,5260000.0
2008-05-12 09:29:00,3.38535,3.3861,3.37827,3.3831,6390000.0
2008-05-12 09:30:00,3.3843,3.38483,3.37503,3.38483,6770000.0
2008-05-12 09:31:00,3.38314,3.38499,3.37979,3.38192,3770000.0
2008-05-12 09:32:00,3.38557,3.38568,3.37931,3.37931,4140000.0
2008-05-12 09:33:00,3.37948,3.38429,3.37335,3.38417,9400000.0
2008-05-12 09:34:00,3.37578,3.38208,3.37312,3.37744,7140000.0
2008-05-12 09:35:00,3.38252,3.38252,3.37293,3.37916,14670000.0
2008-05-12 09:36:00,3.37788,3.38527,3.37788,3.38527,4880000.0
2008-05-12 09:37:00,3.38152,3.38174,3.37383,3.38152,5280000.0
2008-05-12 09:38:00,3.36534,3.37613,3.36064,3.37613,10160000.0
2008-05-12 09:39:00,3.37499,3.383,3.37499,3.37831,4140000.0
2008-05-12 09:40:00,3.37873,3.38258,3.3735,3.37984,6760000.0
2008-05-12 09:41:00,3.37312,3.38252,3.37128,3.38202,7510000.0
2008-05-12 09:42:00,3.38186,3.38499,3.37911,3.38499,3380000.0
2008-05-12 09:43:00,3.38258,3.38388,3.3736,3.3736,7540000.0
2008-05-12 09:44:00,3.38434,3.3868,3.37325,3.37591,7150000.0
2008-05-12 09:45:00,3.38485,3.38485,3.37338,3.38343,10150000.0
2008-05-12 09:46:00,3.38158,3.38511,3.37717,3.38511,4140000.0
2008-05-12 09:47:00,3.3799,3.38439,3.37378,3.38411,9780000.0
2008-05-12 09:48:00,3.37709,3.38152,3.37622,3.38152,4140000.0
2008-05-12 09:49:00,3.38404,3.38404,3.37062,3.38065,11650000.0
2008-05-12 09:50:00,3.3839,3.38428,3.37992,3.38053,3770000.0
2008-05-12 09:51:00,3.37609,3.38052,3.37112,3.37544,7140000.0
2008-05-12 09:52:00,3.37609,3.37609,3.37609,3.37609,750000.0
2008-05-12 09:53:00,3.37677,3.38155,3.37212,3.37677,6400000.0
2008-05-12 09:54:00,3.38476,3.38504,3.37363,3.38083,8290000.0
2008-05-12 09:55:00,3.37483,3.38168,3.37212,3.37777,9030000.0
2008-05-12 09:56:00,3.37044,3.37903,3.3692,3.37227,4520000.0
2008-05-12 09:57:00,3.38152,3.38236,3.37212,3.38098,9780000.0
2008-05-12 09:58:00,3.37576,3.38052,3.37378,3.37378,4510000.0
2008-05-12 09:59:00,3.37792,3.38201,3.37212,3.38086,12060000.0
2008-05-12 10:00:00,3.38508,3.38508,3.37261,3.37958,9790000.0
2008-05-12 10:01:00,3.37892,3.38068,3.37112,3.37837,8280000.0
2008-05-12 10:02:00,3.37609,3.38073,3.37112,3.37544,8650000.0
2008-05-12 10:03:00,3.37892,3.38397,3.37104,3.38202,6760000.0
2008-05-12 10:04:00,3.3822,3.38442,3.37478,3.3804,7900000.0
2008-05-12 10:05:00,3.38388,3.38388,3.37235,3.37894,6760000.0
2008-05-12 10:06:00,3.37841,3.38937,3.37841,3.38329,7140000.0
2008-05-12 10:07:00,3.38293,3.38337,3.37874,3.38149,5650000.0
2008-05-12 10:08:00,3.37632,3.38093,3.37112,3.37145,7140000.0
2008-05-12 10:09:00,3.38487,3.38565,3.37478,3.37928,6030000.0
2008-05-12 10:10:00,3.3802,3.38152,3.37618,3.38009,5250000.0
2008-05-12 10:11:00,3.37622,3.38152,3.37618,3.38152,4880000.0
2008-05-12 10:12:00,3.38447,3.38451,3.37817,3.37949,6770000.0
2008-05-12 10:13:00,3.38152,3.38152,3.37478,3.37623,4890000.0
2008-05-12 10:14:00,3.38369,3.38938,3.37733,3.38133,8270000.0
2008-05-12 10:15:00,3.38174,3.38688,3.37799,3.38391,4880000.0
2008-05-12 10:16:00,3.38023,3.38584,3.37448,3.38026,12810000.0
2008-05-12 10:17:00,3.38017,3.38981,3.37712,3.37776,12390000.0
2008-05-12 10:18:00,3.38761,3.39016,3.37921,3.37921,4900000.0
2008-05-12 10:19:00,3.38107,3.38838,3.37434,3.38435,9420000.0
2008-05-12 10:20:00,3.38405,3.39598,3.37977,3.3877,7530000.0
2008-05-12 10:21:00,3.39039,3.39126,3.37883,3.38433,14280000.0
2008-05-12 10:22:00,3.38426,3.38785,3.36482,3.36482,5280000.0
2008-05-12 10:23:00,3.38839,3.38984,3.38036,3.38411,6400000.0
2008-05-12 10:24:00,3.38784,3.38885,3.37958,3.38842,8280000.0
2008-05-12 10:25:00,3.38469,3.38902,3.38007,3.38816,4140000.0
2008-05-12 10:26:00,3.38999,3.38999,3.37944,3.38681,11290000.0
2008-05-12 10:27:00,3.38893,3.38893,3.37922,3.38605,6770000.0
2008-05-12 10:28:00,3.37878,3.38552,3.37612,3.38536,6770000.0
2008-05-12 10:29:00,3.3758,3.38731,3.3758,3.38731,4530000.0
2008-05-12 10:30:00,3.3892,3.3892,3.37665,3.38459,6030000.0
2008-05-12 10:31:00,3.38285,3.38552,3.37462,3.37612,7140000.0
2008-05-12 10:32:00,3.38109,3.38568,3.38008,3.38545,8270000.0
2008-05-12 10:34:00,3.37686,3.38879,3.37401,3.38142,6410000.0
2008-05-12 10:35:00,3.38802,3.38802,3.37763,3.37958,10520000.0
2008-05-12 10:36:00,3.38568,3.38568,3.37878,3.38552,6000000.0
2008-05-12 10:37:00,3.38109,3.38552,3.37612,3.38044,12030000.0
2008-05-12 10:38:00,3.38565,3.38855,3.37724,3.38855,4130000.0
2008-05-12 10:39:00,3.38872,3.38872,3.37823,3.38793,4880000.0
2008-05-12 10:40:00,3.38458,3.38583,3.37612,3.37612,4520000.0
2008-05-12 10:41:00,3.37977,3.38975,3.37834,3.38933,4510000.0
2008-05-12 10:42:00,3.37989,3.38886,3.37714,3.38886,6380000.0
2008-05-12 10:43:00,3.38851,3.39053,3.37911,3.38288,7880000.0
2008-05-12 10:44:00,3.38851,3.39253,3.38456,3.39169,10900000.0
2008-05-12 10:45:00,3.38658,3.3933,3.3863,3.38747,11650000.0
2008-05-12 10:46:00,3.38647,3.39083,3.38623,3.38951,4150000.0
2008-05-12 10:47:00,3.38814,3.39118,3.38338,3.3892,6010000.0
2008-05-12 10:48:00,3.39103,3.39103,3.37905,3.38478,6390000.0
2008-05-12 10:49:00,3.38988,3.38988,3.37828,3.38651,6380000.0
2008-05-12 10:50:00,3.38856,3.39033,3.37726,3.38645,9380000.0
2008-05-12 10:51:00,3.39036,3.39036,3.37717,3.38332,6750000.0
2008-05-12 10:52:00,3.38603,3.39057,3.38427,3.38605,8640000.0
2008-05-12 10:53:00,3.38316,3.39414,3.38199,3.38968,6770000.0
2008-05-12 10:54:00,3.38425,3.38819,3.3797,3.3797,4890000.0
2008-05-12 10:55:00,3.37951,3.38652,3.37544,3.38206,6380000.0
2008-05-12 10:56:00,3.38164,3.38592,3.37712,3.38212,5250000.0
2008-05-12 10:57:00,3.38649,3.38649,3.3795,3.38118,6750000.0
2008-05-12 10:58:00,3.38719,3.389,3.37149,3.389,8260000.0
2008-05-12 10:59:00,3.38093,3.39069,3.38093,3.39002,7150000.0
2008-05-12 11:00:00,3.3893,3.39136,3.38228,3.39036,10890000.0
2008-05-12 11:01:00,3.38591,3.38985,3.38394,3.38394,6390000.0
2008-05-12 11:02:00,3.37578,3.38752,3.37578,3.38373,4880000.0
2008-05-12 11:03:00,3.37616,3.38711,3.37616,3.38103,6010000.0
2008-05-12 11:04:00,3.38655,3.38761,3.37858,3.38761,6000000.0
2008-05-12 11:05:00,3.38564,3.39265,3.38019,3.38019,7520000.0
2008-05-12 11:06:00,3.37947,3.38801,3.37947,3.38651,4150000.0
2008-05-12 11:07:00,3.38374,3.38583,3.37612,3.37612,7510000.0
2008-05-12 11:08:00,3.38381,3.38803,3.37672,3.38803,6390000.0
2008-05-12 11:09:00,3.3859,3.38785,3.37608,3.38675,4140000.0
2008-05-12 11:10:00,3.3866,3.38671,3.37457,3.37909,6780000.0
2008-05-12 11:11:00,3.37833,3.38182,3.36937,3.36937,4880000.0
2008-05-12 11:12:00,3.38073,3.38736,3.38073,3.38356,6390000.0
2008-05-12 11:13:00,3.38568,3.38568,3.37642,3.37642,6770000.0
2008-05-12 11:14:00,3.38104,3.38452,3.37542,3.38219,6020000.0
2008-05-12 11:15:00,3.38847,3.38847,3.38133,3.38133,4130000.0
2008-05-12 11:16:00,3.38726,3.38767,3.38474,3.38655,4150000.0
2008-05-12 11:17:00,3.37878,3.38567,3.37612,3.38552,6760000.0
2008-05-12 11:18:00,3.38009,3.38452,3.37512,3.37944,7140000.0
2008-05-12 11:19:00,3.37918,3.38452,3.37918,3.37918,6750000.0
2008-05-12 11:20:00,3.38447,3.38708,3.37917,3.3852,7130000.0
2008-05-12 11:21:00,3.38666,3.38666,3.37465,3.38058,11260000.0
2008-05-12 11:22:00,3.381,3.38583,3.37663,3.38554,6010000.0
2008-05-12 11:23:00,3.38091,3.38594,3.37986,3.38456,4510000.0
2008-05-12 11:24:00,3.3799,3.39047,3.37813,3.38471,12030000.0
2008-05-12 11:25:00,3.37763,3.38821,3.37763,3.38666,5260000.0
2008-05-12 11:26:00,3.38698,3.38698,3.37731,3.38584,4890000.0
2008-05-12 11:27:00,3.38269,3.38352,3.37678,3.38287,4520000.0
2008-05-12 11:28:00,3.38117,3.38262,3.37578,3.37744,11280000.0
2008-05-12 11:29:00,3.38792,3.38792,3.37772,3.37772,9030000.0
2008-05-12 11:30:00,3.38279,3.38678,3.37977,3.38459,5630000.0
2008-05-12 11:31:00,3.38252,3.38637,3.37981,3.38637,7510000.0
2008-05-12 11:32:00,3.38454,3.38454,3.37327,3.37829,11650000.0
2008-05-12 11:33:00,3.38513,3.38604,3.37488,3.38604,5630000.0
2008-05-12 11:34:00,3.38374,3.38374,3.37818,3.38241,3770000.0
2008-05-12 11:35:00,3.38288,3.38352,3.3765,3.37947,7140000.0
2008-05-12 11:36:00,3.38024,3.38715,3.38024,3.38685,5650000.0
2008-05-12 11:37:00,3.38754,3.38811,3.37818,3.38507,3770000.0
2008-05-12 11:38:00,3.38697,3.38732,3.37962,3.37962,6010000.0
2008-05-12 11:40:00,3.38387,3.38387,3.38044,3.38386,5260000.0
2008-05-12 11:41:00,3.37999,3.38678,3.37488,3.38678,8280000.0
2008-05-12 11:42:00,3.38618,3.38626,3.3794,3.3794,4510000.0
2008-05-12 11:44:00,3.3849,3.38638,3.37939,3.38423,4880000.0
2008-05-12 11:45:00,3.38779,3.38925,3.37814,3.38925,4510000.0
2008-05-12 11:46:00,3.37944,3.38343,3.37512,3.38237,5260000.0
2008-05-12 11:47:00,3.38462,3.38709,3.37919,3.38132,7890000.0
2008-05-12 11:48:00,3.38719,3.38737,3.38291,3.38469,5250000.0
2008-05-12 11:49:00,3.38578,3.38578,3.37462,3.38576,11270000.0
2008-05-12 11:50:00,3.38476,3.38476,3.3792,3.38077,7510000.0
2008-05-12 11:51:00,3.38422,3.388,3.37601,3.38508,7130000.0
2008-05-12 11:52:00,3.38964,3.38964,3.38238,3.38727,5250000.0
2008-05-12 11:53:00,3.3844,3.38987,3.38012,3.387,9390000.0
2008-05-12 11:54:00,3.38613,3.38858,3.38391,3.38391,6750000.0
2008-05-12 11:55:00,3.38536,3.38583,3.37612,3.38177,6380000.0
2008-05-12 11:56:00,3.38558,3.38848,3.38405,3.38405,4890000.0
2008-05-12 11:57:00,3.38872,3.38961,3.38457,3.38457,4520000.0
2008-05-12 11:58:00,3.38044,3.38556,3.37428,3.38177,10130000.0
2008-05-12 11:59:00,3.38502,3.38794,3.38151,3.38767,6000000.0
2008-05-12 12:00:00,3.38866,3.38908,3.38255,3.38405,10150000.0
2008-05-12 12:01:00,3.38478,3.38483,3.38188,3.38306,7890000.0
2008-05-12 12:03:00,3.38286,3.38356,3.37977,3.38347,5630000.0
2008-05-12 12:04:00,3.38286,3.38364,3.37716,3.38281,4510000.0
2008-05-12 12:05:00,3.38693,3.38712,3.37974,3.38395,7880000.0
2008-05-12 12:06:00,3.37717,3.38653,3.37717,3.38283,6770000.0
2008-05-12 12:07:00,3.38734,3.38734,3.37711,3.38335,5270000.0
2008-05-12 12:08:00,3.37944,3.38411,3.37816,3.37944,8250000.0
2008-05-12 12:09:00,3.3838,3.38649,3.38106,3.38481,5250000.0
2008-05-12 12:10:00,3.38233,3.38843,3.37712,3.37917,4880000.0
2008-05-12 12:12:00,3.38077,3.38462,3.37542,3.37542,6760000.0
2008-05-12 12:13:00,3.38302,3.38401,3.37412,3.38401,5270000.0
2008-05-12 12:14:00,3.38526,3.38663,3.37869,3.3835,4510000.0
2008-05-12 12:15:00,3.38032,3.39022,3.38032,3.38329,3760000.0
2008-05-12 12:16:00,3.38109,3.38252,3.37312,3.37312,4880000.0
2008-05-12 12:17:00,3.38156,3.38807,3.38156,3.38289,6000000.0
2008-05-12 12:18:00,3.3882,3.3882,3.37419,3.38155,8270000.0
2008-05-12 12:19:00,3.38809,3.38845,3.37754,3.38845,7130000.0
2008-05-12 12:20:00,3.38845,3.38916,3.38391,3.38391,5630000.0
2008-05-12 12:21:00,3.38828,3.38828,3.37813,3.38088,7140000.0
2008-05-12 12:22:00,3.37693,3.38676,3.37693,3.38581,5260000.0
2008-05-12 12:23:00,3.38645,3.39,3.38034,3.38669,6760000.0
2008-05-12 12:24:00,3.38331,3.38816,3.38158,3.38158,7130000.0
2008-05-12 12:25:00,3.38523,3.38673,3.37947,3.38419,6770000.0
2008-05-12 12:26:00,3.38853,3.38853,3.38072,3.38803,4880000.0
2008-05-12 12:27:00,3.38731,3.38731,3.37858,3.38628,4880000.0
2008-05-12 12:28:00,3.38169,3.38723,3.37788,3.38231,6400000.0
2008-05-12 12:29:00,3.3845,3.39011,3.38343,3.38702,8650000.0
2008-05-12 12:30:00,3.38192,3.39044,3.38192,3.38625,6000000.0
2008-05-12 12:31:00,3.38314,3.38663,3.38203,3.3834,5250000.0
2008-05-12 12:32:00,3.382,3.38718,3.3756,3.38325,10140000.0
2008-05-12 12:33:00,3.38655,3.39178,3.38097,3.38953,7500000.0
2008-05-12 12:34:00,3.38444,3.3882,3.38224,3.3876,4140000.0
2008-05-12 12:35:00,3.38534,3.38655,3.37694,3.38097,7130000.0
2008-05-12 12:36:00,3.38917,3.38917,3.37803,3.38709,7520000.0
2008-05-12 12:37:00,3.38583,3.38583,3.38022,3.38106,4880000.0
2008-05-12 12:38:00,3.38215,3.38792,3.37711,3.38317,9010000.0
2008-05-12 12:39:00,3.38433,3.38865,3.3768,3.38865,5260000.0
2008-05-12 12:40:00,3.37828,3.38713,3.37828,3.38269,4880000.0
2008-05-12 12:41:00,3.38824,3.38986,3.37868,3.38933,5650000.0
2008-05-12 12:42:00,3.38442,3.38887,3.37824,3.38871,9390000.0
2008-05-12 12:43:00,3.38802,3.38802,3.37689,3.38065,5260000.0
2008-05-12 12:44:00,3.38006,3.38813,3.38006,3.38417,4890000.0
2008-05-12 12:45:00,3.38872,3.38901,3.37935,3.38612,14270000.0
2008-05-12 12:46:00,3.37948,3.38656,3.37693,3.38656,4510000.0
2008-05-12 12:47:00,3.38552,3.38552,3.38109,3.38109,3380000.0
2008-05-12 12:48:00,3.37851,3.38573,3.37612,3.38202,4890000.0
2008-05-12 12:49:00,3.38557,3.38557,3.38177,3.3843,4130000.0
2008-05-12 12:50:00,3.38842,3.38891,3.37956,3.38724,6760000.0
2008-05-12 12:51:00,3.38013,3.38512,3.38013,3.38409,5260000.0
2008-05-12 12:52:00,3.38487,3.38536,3.37642,3.38144,4520000.0
2008-05-12 12:53:00,3.38576,3.38656,3.37712,3.38118,8260000.0
2008-05-12 12:54:00,3.38813,3.38813,3.37873,3.37892,4150000.0
2008-05-12 12:55:00,3.38882,3.3903,3.38009,3.38859,9020000.0
2008-05-12 12:56:00,3.3849,3.39168,3.38284,3.39168,6750000.0
2008-05-12 12:57:00,3.39078,3.39078,3.38144,3.39033,7510000.0
2008-05-12 12:58:00,3.39035,3.39037,3.38347,3.38859,6040000.0
2008-05-12 12:59:00,3.38477,3.38901,3.38344,3.38378,10510000.0
2008-05-12 13:00:00,3.38169,3.39169,3.37857,3.38936,12390000.0
2008-05-12 13:01:00,3.37893,3.38791,3.37678,3.37893,5630000.0
2008-05-12 13:02:00,3.38738,3.3915,3.38078,3.38544,7130000.0
2008-05-12 13:03:00,3.37999,3.38948,3.37999,3.38054,5640000.0
2008-05-12 13:04:00,3.38585,3.38849,3.37912,3.38849,6020000.0
2008-05-12 13:05:00,3.38816,3.38852,3.38151,3.38318,6010000.0
2008-05-12 13:06:00,3.38551,3.38973,3.38255,3.38593,4900000.0
2008-05-12 13:07:00,3.38136,3.39174,3.38136,3.39174,6010000.0
2008-05-12 13:08:00,3.3849,3.39042,3.38343,3.38343,5630000.0
2008-05-12 13:09:00,3.39127,3.39265,3.38306,3.38306,9390000.0
2008-05-12 13:10:00,3.38753,3.39104,3.38402,3.39104,6760000.0
2008-05-12 13:11:00,3.38821,3.39028,3.38177,3.3892,6000000.0
2008-05-12 13:12:00,3.38633,3.39021,3.37918,3.38374,6770000.0
2008-05-12 13:13:00,3.38159,3.39005,3.38044,3.38406,5640000.0
2008-05-12 13:14:00,3.38734,3.38988,3.37723,3.38774,7520000.0
2008-05-12 13:15:00,3.38692,3.39128,3.38119,3.39026,8640000.0
2008-05-12 13:16:00,3.38817,3.38894,3.38216,3.38709,6390000.0
2008-05-12 13:17:00,3.38471,3.38895,3.37993,3.38895,7510000.0
2008-05-12 13:18:00,3.38706,3.38864,3.37912,3.38477,4880000.0
2008-05-12 13:19:00,3.38867,3.39143,3.38508,3.38577,4510000.0
2008-05-12 13:20:00,3.39008,3.39008,3.38064,3.3833,5630000.0
2008-05-12 13:21:00,3.39175,3.39175,3.3845,3.38993,6760000.0
2008-05-12 13:22:00,3.38572,3.3916,3.38572,3.38858,4880000.0
2008-05-12 13:23:00,3.38719,3.38988,3.38484,3.38786,3770000.0
2008-05-12 13:24:00,3.3904,3.3904,3.38038,3.38804,5630000.0
2008-05-12 13:25:00,3.39026,3.39026,3.38451,3.38547,4880000.0
2008-05-12 13:26:00,3.38993,3.39102,3.38536,3.38995,7140000.0
2008-05-12 13:27:00,3.39097,3.39143,3.38036,3.38163,6780000.0
2008-05-12 13:28:00,3.38456,3.38978,3.38195,3.38778,7130000.0
2008-05-12 13:29:00,3.39056,3.39121,3.38356,3.39035,9000000.0
2008-05-12 13:30:00,3.39081,3.39081,3.38384,3.38854,4880000.0
2008-05-12 13:31:00,3.38655,3.38966,3.38348,3.38348,7510000.0
2008-05-12 13:32:00,3.38323,3.38863,3.37912,3.38852,4900000.0
2008-05-12 13:33:00,3.38311,3.38837,3.38311,3.38441,5630000.0
2008-05-12 13:34:00,3.38534,3.3905,3.38047,3.38459,10890000.0
2008-05-12 13:35:00,3.38419,3.38586,3.37478,3.38103,9760000.0
2008-05-12 13:36:00,3.38161,3.38667,3.38122,3.38122,7520000.0
2008-05-12 13:37:00,3.38277,3.38667,3.37712,3.38277,6030000.0
2008-05-12 13:39:00,3.3799,3.38819,3.3799,3.38027,4880000.0
2008-05-12 13:40:00,3.38522,3.38888,3.38334,3.38888,6010000.0
2008-05-12 13:41:00,3.3879,3.39031,3.37939,3.38247,6010000.0
2008-05-12 13:42:00,3.38605,3.3865,3.37745,3.38581,5640000.0
2008-05-12 13:43:00,3.38652,3.38667,3.37712,3.38667,5650000.0
2008-05-12 13:44:00,3.38738,3.38955,3.38289,3.38577,9030000.0
2008-05-12 13:45:00,3.38809,3.38963,3.37952,3.38709,4880000.0
2008-05-12 13:46:00,3.38827,3.38827,3.37787,3.38133,7130000.0
2008-05-12 13:47:00,3.38109,3.38557,3.37612,3.38022,7130000.0
2008-05-12 13:49:00,3.38077,3.38487,3.37428,3.38487,6020000.0
2008-05-12 13:50:00,3.38109,3.38512,3.37878,3.38023,5260000.0
2008-05-12 13:51:00,3.38652,3.38652,3.37693,3.37712,4520000.0
2008-05-12 13:52:00,3.38552,3.38568,3.37612,3.38552,6390000.0
2008-05-12 13:53:00,3.38394,3.38936,3.37985,3.38236,9020000.0
2008-05-12 13:54:00,3.38813,3.38813,3.37605,3.37981,4150000.0
2008-05-12 13:55:00,3.38014,3.38919,3.37945,3.38919,3770000.0
2008-05-12 13:56:00,3.38481,3.38568,3.37642,3.38552,11660000.0
2008-05-12 13:57:00,3.38144,3.38552,3.37428,3.38022,6760000.0
2008-05-12 13:58:00,3.38563,3.38618,3.37609,3.38232,4510000.0
2008-05-12 13:59:00,3.37922,3.38457,3.37512,3.38299,9420000.0
2008-05-12 14:00:00,3.38574,3.38647,3.38016,3.38063,7140000.0
2008-05-12 14:02:00,3.38044,3.38557,3.37612,3.38109,5270000.0
2008-05-12 14:03:00,3.38555,3.38555,3.37878,3.38487,4880000.0
2008-05-12 14:04:00,3.38552,3.38552,3.38022,3.38487,6020000.0
2008-05-12 14:05:00,3.37512,3.38452,3.37493,3.37944,12430000.0
2008-05-12 14:06:00,3.37846,3.38814,3.37846,3.38352,9760000.0
2008-05-12 14:07:00,3.37851,3.38552,3.37851,3.38018,5640000.0
2008-05-12 14:08:00,3.38147,3.38583,3.38018,3.38583,4500000.0
2008-05-12 14:09:00,3.38441,3.38574,3.37612,3.37848,7510000.0
2008-05-12 14:10:00,3.38409,3.38558,3.37932,3.37932,5260000.0
2008-05-12 14:11:00,3.389,3.39188,3.37842,3.38342,6010000.0
2008-05-12 14:12:00,3.3846,3.38821,3.38142,3.38684,4520000.0
2008-05-12 14:13:00,3.38166,3.38843,3.37812,3.3884,9390000.0
2008-05-12 14:14:00,3.38078,3.38568,3.37883,3.38469,6780000.0
2008-05-12 14:15:00,3.38442,3.39029,3.38071,3.38684,9020000.0
2008-05-12 14:16:00,3.38699,3.39006,3.38116,3.38348,6380000.0
2008-05-12 14:17:00,3.38538,3.3878,3.37736,3.38452,6760000.0
2008-05-12 14:18:00,3.37972,3.38922,3.37859,3.37859,5270000.0
2008-05-12 14:19:00,3.38709,3.38709,3.37709,3.37809,7500000.0
2008-05-12 14:20:00,3.38216,3.38729,3.38159,3.38527,3770000.0
2008-05-12 14:21:00,3.38156,3.38731,3.38156,3.38731,4880000.0
2008-05-12 14:22:00,3.38468,3.38468,3.37512,3.38452,6760000.0
2008-05-12 14:23:00,3.38109,3.38552,3.37612,3.38044,7500000.0
2008-05-12 14:24:00,3.38519,3.38733,3.37729,3.38375,4890000.0
2008-05-12 14:25:00,3.38347,3.38855,3.38104,3.38601,7140000.0
2008-05-12 14:26:00,3.3814,3.38715,3.37583,3.38018,12010000.0
2008-05-12 14:27:00,3.38601,3.38601,3.37998,3.38555,4890000.0
2008-05-12 14:28:00,3.38307,3.3868,3.38146,3.3847,4140000.0
2008-05-12 14:29:00,3.38306,3.38483,3.37944,3.37944,6400000.0
2008-05-12 14:30:00,3.38779,3.38779,3.38127,3.38249,4510000.0
2008-05-12 14:31:00,3.3825,3.3825,3.3755,3.37877,7140000.0
2008-05-12 14:32:00,3.38233,3.3866,3.38233,3.38585,3750000.0
2008-05-12 14:33:00,3.38459,3.38556,3.38052,3.38257,5630000.0
2008-05-12 14:34:00,3.38252,3.38283,3.37312,3.38106,4900000.0
2008-05-12 14:35:00,3.38252,3.38252,3.37312,3.37552,4140000.0
2008-05-12 14:36:00,3.37997,3.38268,3.37552,3.37722,5280000.0
2008-05-12 14:37:00,3.38297,3.38866,3.37775,3.3857,5640000.0
2008-05-12 14:38:00,3.38588,3.38785,3.37781,3.38504,6400000.0
2008-05-12 14:39:00,3.37832,3.38336,3.37662,3.38245,4890000.0
2008-05-12 14:40:00,3.38274,3.38616,3.37483,3.37483,7140000.0
2008-05-12 14:41:00,3.38681,3.38681,3.37641,3.38426,7130000.0
2008-05-12 14:42:00,3.38317,3.38627,3.38012,3.38243,5650000.0
2008-05-12 14:43:00,3.37985,3.38519,3.37585,3.38143,6010000.0
2008-05-12 14:44:00,3.37818,3.38383,3.37803,3.37823,6400000.0
2008-05-12 14:45:00,3.38335,3.38726,3.37795,3.38448,8640000.0
2008-05-12 14:46:00,3.38321,3.38527,3.37495,3.38374,7500000.0
2008-05-12 14:47:00,3.37844,3.38298,3.37412,3.38223,6770000.0
2008-05-12 14:48:00,3.38763,3.38763,3.37775,3.38706,4880000.0
2008-05-12 14:49:00,3.38558,3.38625,3.37998,3.38603,4880000.0
2008-05-12 14:50:00,3.38482,3.38482,3.37211,3.37808,12410000.0
2008-05-12 14:51:00,3.38209,3.38374,3.37818,3.38209,4890000.0
2008-05-12 14:52:00,3.38325,3.38559,3.37882,3.38282,4880000.0
2008-05-12 14:53:00,3.38563,3.38563,3.37436,3.38039,4530000.0
2008-05-12 14:54:00,3.38337,3.38607,3.37698,3.38208,5260000.0
2008-05-12 14:55:00,3.37962,3.3854,3.37504,3.3854,5630000.0
2008-05-12 14:56:00,3.3852,3.3873,3.37437,3.38227,6780000.0
2008-05-12 14:57:00,3.38131,3.38741,3.37704,3.38078,6000000.0
2008-05-12 14:58:00,3.38152,3.38207,3.37212,3.37816,7890000.0
2008-05-12 14:59:00,3.38265,3.38875,3.3815,3.38588,8640000.0
2008-05-12 15:00:00,3.38456,3.3846,3.37591,3.38337,5260000.0
2008-05-12 15:01:00,3.37521,3.38269,3.37521,3.37988,7140000.0
2008-05-12 15:02:00,3.38443,3.38443,3.37233,3.37391,9770000.0
2008-05-12 15:03:00,3.38004,3.38304,3.37654,3.37654,5270000.0
2008-05-12 15:04:00,3.38279,3.38279,3.37733,3.37733,3400000.0
2008-05-12 15:05:00,3.38484,3.38484,3.37337,3.38251,5260000.0
2008-05-12 15:06:00,3.38326,3.38375,3.37366,3.38375,4900000.0
2008-05-12 15:07:00,3.38048,3.38093,3.37523,3.38052,5260000.0
2008-05-12 15:08:00,3.38016,3.38454,3.37691,3.38454,4890000.0
2008-05-12 15:09:00,3.3807,3.38475,3.37269,3.38206,5260000.0
2008-05-12 15:10:00,3.37241,3.38002,3.37022,3.37502,4880000.0
2008-05-12 15:11:00,3.38049,3.38464,3.37479,3.37479,5270000.0
2008-05-12 15:12:00,3.37792,3.38236,3.37622,3.38236,4510000.0
2008-05-12 15:13:00,3.38009,3.38174,3.37062,3.38009,5260000.0
2008-05-12 15:14:00,3.3798,3.3844,3.37356,3.38308,6000000.0
2008-05-12 15:15:00,3.38355,3.38355,3.37454,3.37846,4510000.0
2008-05-12 15:16:00,3.38116,3.38462,3.3803,3.38174,6380000.0
2008-05-12 15:17:00,3.38209,3.3843,3.37399,3.37885,9010000.0
2008-05-12 15:18:00,3.38166,3.38347,3.37155,3.37791,5640000.0
2008-05-12 15:19:00,3.38383,3.38434,3.37261,3.37261,5630000.0
2008-05-12 15:20:00,3.37919,3.37919,3.36804,3.36804,7510000.0
2008-05-12 15:21:00,3.38149,3.38149,3.37326,3.37411,4890000.0
2008-05-12 15:22:00,3.38261,3.38261,3.37292,3.37719,7880000.0
2008-05-12 15:23:00,3.37664,3.38074,3.36943,3.37936,4510000.0
2008-05-12 15:24:00,3.37599,3.37968,3.37365,3.37476,5630000.0
2008-05-12 15:25:00,3.37797,3.38112,3.37408,3.37547,4880000.0
2008-05-12 15:26:00,3.37848,3.38237,3.37011,3.37902,4890000.0
2008-05-12 15:27:00,3.37711,3.3808,3.36961,3.36961,7130000.0
2008-05-12 15:28:00,3.38023,3.38121,3.37589,3.37589,6380000.0
2008-05-12 15:29:00,3.3807,3.3807,3.36957,3.37947,17290000.0
2008-05-12 15:30:00,3.38143,3.38143,3.37419,3.37937,6000000.0
2008-05-12 15:31:00,3.38082,3.38082,3.37278,3.37724,3010000.0
2008-05-12 15:32:00,3.37852,3.37866,3.37041,3.37866,5260000.0
2008-05-12 15:33:00,3.36912,3.37881,3.36912,3.37444,9010000.0
2008-05-12 15:34:00,3.37688,3.37958,3.37086,3.37739,10510000.0
2008-05-12 15:35:00,3.38036,3.38292,3.37152,3.37649,7140000.0
2008-05-12 15:36:00,3.37118,3.37694,3.36983,3.37173,5630000.0
2008-05-12 15:37:00,3.37636,3.3765,3.37118,3.37118,5630000.0
2008-05-12 15:38:00,3.37318,3.37901,3.37318,3.37791,6390000.0
2008-05-12 15:39:00,3.37559,3.38131,3.37489,3.3806,6000000.0
2008-05-12 15:40:00,3.3755,3.38186,3.37095,3.38186,4140000.0
2008-05-12 15:41:00,3.37786,3.37854,3.37344,3.37709,5640000.0
2008-05-12 15:42:00,3.37552,3.38051,3.3748,3.3748,4510000.0
2008-05-12 15:43:00,3.37709,3.37852,3.37183,3.37183,3750000.0
2008-05-12 15:44:00,3.38096,3.38101,3.37297,3.38072,9770000.0
2008-05-12 15:45:00,3.38169,3.38169,3.36659,3.37986,7140000.0
2008-05-12 15:46:00,3.37477,3.38132,3.37477,3.37911,4510000.0
2008-05-12 15:47:00,3.37383,3.38237,3.37383,3.38076,7500000.0
2008-05-12 15:48:00,3.3709,3.38034,3.3709,3.37832,5250000.0
2008-05-12 15:49:00,3.37712,3.38028,3.37712,3.37872,5250000.0
2008-05-12 15:50:00,3.38167,3.38167,3.36921,3.37482,4880000.0
2008-05-12 15:51:00,3.38206,3.38254,3.36988,3.37526,4880000.0
2008-05-12 15:52:00,3.37527,3.37854,3.36853,3.36853,5630000.0
2008-05-12 15:53:00,3.37284,3.37994,3.37145,3.37598,4510000.0
2008-05-12 15:55:00,3.38019,3.38064,3.37441,3.38064,5640000.0
2008-05-12 15:56:00,3.38161,3.38161,3.37552,3.37606,4510000.0
2008-05-12 15:57:00,3.38271,3.38485,3.37236,3.38269,7900000.0
2008-05-12 15:58:00,3.37477,3.37857,3.36912,3.37377,7140000.0
2008-05-12 15:59:00,3.38246,3.38246,3.37434,3.37434,4880000.0
2008-05-12 16:00:00,3.3826,3.3826,3.3752,3.37673,8630000.0
2008-05-12 16:01:00,3.37952,3.37952,3.37316,3.37577,6020000.0
2008-05-12 16:02:00,3.37785,3.38028,3.36963,3.36963,6010000.0
2008-05-12 16:03:00,3.37829,3.38258,3.37584,3.3782,4140000.0
2008-05-12 16:04:00,3.37817,3.38264,3.37305,3.37526,5630000.0
2008-05-12 16:05:00,3.37885,3.38408,3.37751,3.38022,6390000.0
2008-05-12 16:06:00,3.37012,3.37968,3.37012,3.37422,6030000.0
2008-05-12 16:07:00,3.38322,3.38343,3.37624,3.3792,4510000.0
2008-05-12 16:09:00,3.37887,3.37949,3.37012,3.37949,6390000.0
2008-05-12 16:10:00,3.37952,3.37952,3.37251,3.37809,4880000.0
2008-05-12 16:11:00,3.37381,3.38188,3.36995,3.38188,6020000.0
2008-05-12 16:12:00,3.38416,3.38416,3.37725,3.37725,5630000.0
2008-05-12 16:13:00,3.38234,3.38327,3.37202,3.37654,6770000.0
2008-05-12 16:14:00,3.38184,3.38193,3.37452,3.37452,4140000.0
2008-05-12 16:15:00,3.37748,3.38461,3.37611,3.37697,5630000.0
2008-05-12 16:16:00,3.38002,3.38183,3.37551,3.37851,7890000.0
2008-05-12 16:17:00,3.37736,3.38325,3.37736,3.38249,4880000.0
2008-05-12 16:18:00,3.37809,3.37949,3.37278,3.37887,6010000.0
2008-05-12 16:19:00,3.37012,3.37968,3.37012,3.37444,4510000.0
2008-05-12 16:20:00,3.37968,3.37968,3.37422,3.37477,5250000.0
2008-05-12 16:21:00,3.38075,3.38295,3.37417,3.38282,5630000.0
2008-05-12 16:22:00,3.37983,3.38497,3.37916,3.38459,6390000.0
2008-05-12 16:23:00,3.38298,3.38298,3.37233,3.38298,7900000.0
2008-05-12 16:24:00,3.37314,3.38265,3.37113,3.38227,6390000.0
2008-05-12 16:25:00,3.38191,3.38201,3.37605,3.37605,4140000.0
2008-05-12 16:26:00,3.3831,3.3831,3.37471,3.38051,6010000.0
2008-05-12 16:27:00,3.37877,3.38252,3.37327,3.37875,7880000.0
2008-05-12 16:28:00,3.38049,3.3816,3.37221,3.37221,4880000.0
2008-05-12 16:29:00,3.37877,3.38486,3.37511,3.3797,6380000.0
2008-05-12 16:30:00,3.38044,3.38409,3.3756,3.3756,10890000.0
2008-05-12 16:31:00,3.38131,3.38137,3.37222,3.37578,7130000.0
2008-05-12 16:32:00,3.37372,3.37802,3.37205,3.37784,6390000.0
2008-05-12 16:33:00,3.37786,3.37857,3.37322,3.37322,4510000.0
2008-05-12 16:34:00,3.38259,3.38259,3.37177,3.3758,6010000.0
2008-05-12 16:35:00,3.37871,3.38333,3.37474,3.37474,6010000.0
2008-05-12 16:36:00,3.37619,3.37858,3.37152,3.37805,4140000.0
2008-05-12 16:37:00,3.38296,3.38296,3.37702,3.37897,6390000.0
2008-05-12 16:38:00,3.37322,3.37901,3.37147,3.37323,4510000.0
2008-05-12 16:39:00,3.37852,3.37868,3.36893,3.36893,3380000.0
2008-05-12 16:40:00,3.37874,3.37874,3.37232,3.37322,4140000.0
2008-05-12 16:41:00,3.38189,3.38189,3.37239,3.37859,4880000.0
2008-05-12 16:42:00,3.37598,3.38306,3.3746,3.38039,4880000.0
2008-05-12 16:43:00,3.37845,3.38334,3.37373,3.37656,5630000.0
2008-05-12 16:44:00,3.38179,3.38179,3.37467,3.37467,5630000.0
2008-05-12 16:45:00,3.38326,3.38326,3.37087,3.37736,12390000.0
2008-05-12 16:46:00,3.38331,3.38331,3.37692,3.37959,4890000.0
2008-05-12 16:47:00,3.38315,3.38429,3.37363,3.38291,8260000.0
2008-05-12 16:48:00,3.38336,3.38348,3.37209,3.38004,6770000.0
2008-05-12 16:49:00,3.37695,3.38007,3.36993,3.37478,6380000.0
2008-05-12 16:50:00,3.37836,3.38207,3.37364,3.37935,5260000.0
2008-05-12 16:51:00,3.38111,3.38111,3.36829,3.37405,6010000.0
2008-05-12 16:52:00,3.37895,3.38499,3.37487,3.37487,5260000.0
2008-05-12 16:53:00,3.38139,3.38581,3.37493,3.38303,6390000.0
2008-05-12 16:54:00,3.37409,3.37852,3.36912,3.37344,5280000.0
2008-05-12 16:55:00,3.37588,3.38206,3.37198,3.37703,3770000.0
2008-05-12 16:56:00,3.3746,3.38102,3.36931,3.37607,6760000.0
2008-05-12 16:58:00,3.37812,3.37812,3.37377,3.37786,4520000.0
2008-05-12 16:59:00,3.36904,3.37981,3.36863,3.3759,13150000.0
2008-05-12 17:00:00,3.38281,3.38281,3.37076,3.37842,6750000.0
2008-05-12 17:01:00,3.37881,3.38102,3.37646,3.38101,4510000.0
2008-05-12 17:02:00,3.37938,3.3815,3.3755,3.37636,6380000.0
2008-05-12 17:03:00,3.3762,3.38281,3.37375,3.38192,7140000.0
2008-05-12 17:04:00,3.37852,3.38108,3.37566,3.37966,7890000.0
2008-05-12 17:05:00,3.38127,3.38127,3.372,3.37734,5260000.0
2008-05-12 17:06:00,3.38148,3.38452,3.37361,3.37371,5640000.0
2008-05-12 17:07:00,3.37852,3.37852,3.37378,3.37777,4890000.0
2008-05-12 17:08:00,3.37709,3.37862,3.36678,3.37322,6000000.0
2008-05-12 17:09:00,3.37846,3.37846,3.37322,3.37344,6770000.0
2008-05-12 17:10:00,3.37261,3.37986,3.37261,3.37434,7880000.0
2008-05-12 17:11:00,3.37394,3.38002,3.36842,3.38002,7510000.0
2008-05-12 17:12:00,3.38001,3.38001,3.37247,3.37287,4140000.0
2008-05-12 17:13:00,3.37752,3.37752,3.36704,3.37686,6010000.0
2008-05-12 17:14:00,3.37465,3.37815,3.36941,3.37815,5270000.0
2008-05-12 17:15:00,3.37678,3.37898,3.37343,3.37433,6010000.0
2008-05-12 17:16:00,3.37198,3.37729,3.36819,3.3704,5650000.0
2008-05-12 17:17:00,3.37291,3.38016,3.37187,3.37449,6380000.0
2008-05-12 17:18:00,3.3756,3.3756,3.36901,3.37413,4890000.0
2008-05-12 17:19:00,3.37833,3.37833,3.36714,3.37796,6380000.0
2008-05-12 17:20:00,3.37316,3.37711,3.36714,3.36714,4510000.0
2008-05-12 17:21:00,3.37188,3.37386,3.36923,3.37032,5270000.0
2008-05-12 17:22:00,3.37818,3.37818,3.37236,3.3766,7890000.0
2008-05-12 17:23:00,3.37077,3.37501,3.36903,3.37077,6390000.0
2008-05-12 17:24:00,3.36923,3.37501,3.36922,3.37032,5640000.0
2008-05-12 17:25:00,3.36512,3.37412,3.36512,3.36978,7140000.0
2008-05-12 17:26:00,3.37374,3.37849,3.36878,3.37407,5260000.0
2008-05-12 17:27:00,3.3752,3.37727,3.36821,3.37727,6000000.0
2008-05-12 17:28:00,3.37548,3.37706,3.36335,3.37025,9020000.0
2008-05-12 17:29:00,3.37439,3.38261,3.37439,3.37779,7140000.0
2008-05-12 17:30:00,3.37684,3.37684,3.36585,3.37071,16530000.0
2008-05-12 17:32:00,3.37869,3.37884,3.3705,3.37801,5260000.0
2008-05-12 17:33:00,3.37408,3.38158,3.37389,3.37824,5650000.0
2008-05-12 17:34:00,3.36816,3.37329,3.36816,3.36856,5260000.0
2008-05-12 17:35:00,3.37917,3.37917,3.36837,3.37661,6030000.0
2008-05-12 17:36:00,3.36651,3.37842,3.36651,3.3744,4140000.0
2008-05-12 17:37:00,3.37377,3.37628,3.36686,3.37588,6390000.0
2008-05-12 17:38:00,3.37723,3.37723,3.36659,3.37684,10150000.0
2008-05-12 17:39:00,3.36972,3.37652,3.36575,3.37652,10130000.0
2008-05-12 17:40:00,3.36977,3.37339,3.36393,3.37209,4500000.0
2008-05-12 17:41:00,3.37155,3.37706,3.3679,3.37706,3380000.0
2008-05-12 17:42:00,3.36844,3.37209,3.36393,3.36822,4890000.0
2008-05-12 17:43:00,3.37248,3.37349,3.36716,3.37349,4890000.0
2008-05-12 17:44:00,3.37252,3.37268,3.36583,3.37268,6390000.0
2008-05-12 17:45:00,3.37895,3.37997,3.3695,3.37478,12030000.0
2008-05-12 17:46:00,3.36951,3.37675,3.36951,3.37675,6010000.0
2008-05-12 17:47:00,3.36977,3.37407,3.36651,3.37362,6020000.0
2008-05-12 17:48:00,3.37347,3.37373,3.36412,3.37223,10900000.0
2008-05-12 17:49:00,3.37612,3.38036,3.36898,3.36898,7140000.0
2008-05-12 17:50:00,3.37689,3.37879,3.36677,3.37284,7880000.0
2008-05-12 17:51:00,3.37723,3.37931,3.37297,3.3772,7900000.0
2008-05-12 17:52:00,3.37073,3.38087,3.37035,3.37909,5630000.0
2008-05-12 17:53:00,3.37448,3.37452,3.36493,3.37386,6380000.0
2008-05-12 17:56:00,3.37782,3.37782,3.3675,3.37252,11640000.0
2008-05-12 17:57:00,3.37343,3.37688,3.36655,3.37688,7150000.0
2008-05-12 17:58:00,3.37288,3.37352,3.36877,3.36906,4880000.0
2008-05-12 17:59:00,3.37447,3.37759,3.36832,3.37385,4520000.0
2008-05-12 18:00:00,3.37731,3.37731,3.36512,3.37581,11660000.0
2008-05-12 18:03:00,3.37061,3.37762,3.36822,3.37602,5270000.0
2008-05-12 18:05:00,3.37685,3.37832,3.37005,3.37418,4510000.0
2008-05-12 18:08:00,3.37411,3.378,3.37262,3.37541,3770000.0
2008-05-12 18:12:00,3.37569,3.37712,3.36588,3.37337,4890000.0
2008-05-12 18:13:00,3.36742,3.37684,3.36742,3.37682,7140000.0
2008-05-12 18:14:00,3.37712,3.37771,3.36772,3.37038,3760000.0
2008-05-12 18:15:00,3.37881,3.37906,3.37243,3.37603,9780000.0
2008-05-12 18:22:00,3.37734,3.37761,3.37158,3.37618,5260000.0
2008-05-12 18:23:00,3.37069,3.37798,3.3683,3.36846,5630000.0
2008-05-12 18:26:00,3.37629,3.37796,3.36805,3.37647,5630000.0
2008-05-12 18:30:00,3.36859,3.37826,3.36844,3.37478,12020000.0
2008-05-12 18:31:00,3.37811,3.37854,3.36742,3.37311,6380000.0
2008-05-12 18:32:00,3.37927,3.38011,3.37291,3.37366,5250000.0
2008-05-12 18:33:00,3.37102,3.38158,3.37042,3.37989,6380000.0
2008-05-12 18:37:00,3.37912,3.37912,3.36659,3.37396,6380000.0
2008-05-12 18:43:00,3.37777,3.37777,3.37177,3.37759,7880000.0
2008-05-12 18:44:00,3.36862,3.37818,3.36862,3.37359,6380000.0
2008-05-12 18:45:00,3.37829,3.38199,3.36821,3.37179,15030000.0
2008-05-12 18:46:00,3.37804,3.37804,3.37128,3.37128,6770000.0
2008-05-12 18:47:00,3.37417,3.37786,3.37284,3.37284,4140000.0
2008-05-12 18:48:00,3.37137,3.37599,3.3689,3.37599,6780000.0
2008-05-12 18:49:00,3.37616,3.37777,3.37084,3.37691,8640000.0
2008-05-12 18:50:00,3.37815,3.37815,3.37108,3.3733,4500000.0
2008-05-12 18:53:00,3.38001,3.38014,3.37036,3.37571,10510000.0
2008-05-12 18:59:00,3.37909,3.38073,3.37112,3.37112,6780000.0
2008-05-12 19:00:00,3.37584,3.38113,3.37391,3.37732,5640000.0
2008-05-12 19:08:00,3.37336,3.37681,3.36814,3.37203,6770000.0
2008-05-12 19:09:00,3.37773,3.38013,3.37103,3.37729,3750000.0
2008-05-12 19:12:00,3.37036,3.37972,3.37036,3.37972,6380000.0
2008-05-12 19:14:00,3.38083,3.38083,3.37132,3.38028,4500000.0
2008-05-12 19:15:00,3.37938,3.37938,3.3668,3.37185,7130000.0
2008-05-12 19:16:00,3.37842,3.38022,3.37402,3.37844,6000000.0
2008-05-12 19:17:00,3.37881,3.38013,3.37284,3.37962,7880000.0
2008-05-12 19:22:00,3.37672,3.37766,3.36732,3.37697,5250000.0
2008-05-12 19:30:00,3.38085,3.38085,3.37922,3.37922,1500000.0
2008-05-12 19:33:00,3.3761,3.37917,3.37324,3.378,4500000.0
2008-05-12 19:42:00,3.37428,3.3783,3.37183,3.3783,2270000.0
2008-05-12 19:44:00,3.37502,3.37922,3.37414,3.37414,6000000.0
2008-05-12 19:45:00,3.37613,3.38156,3.37045,3.37371,9010000.0
2008-05-12 19:57:00,3.37792,3.37794,3.37638,3.37735,6000000.0
2008-05-12 19:58:00,3.37774,3.37809,3.36687,3.37809,4140000.0
2008-05-12 20:00:00,3.37947,3.37947,3.36727,3.37383,6390000.0
2008-05-12 20:01:00,3.3762,3.38092,3.3762,3.37862,6390000.0
2008-05-12 20:03:00,3.37512,3.38036,3.36922,3.37444,5630000.0
2008-05-12 20:15:00,3.38162,3.38162,3.37222,3.38027,8250000.0
2008-05-12 20:26:00,3.37655,3.37734,3.36726,3.37356,10910000.0
2008-05-12 20:30:00,3.37849,3.37992,3.37549,3.37846,6400000.0
2008-05-12 20:33:00,3.37695,3.37959,3.37003,3.37349,3780000.0
2008-05-12 20:36:00,3.37752,3.37752,3.36845,3.37752,6020000.0
2008-05-12 20:45:00,3.37453,3.38002,3.37062,3.37062,6040000.0
2008-05-12 20:48:00,3.37659,3.3782,3.36809,3.3782,6750000.0
2008-05-12 20:51:00,3.36892,3.37853,3.36892,3.37853,4880000.0
2008-05-12 21:00:00,3.37887,3.37887,3.37003,3.37022,4510000.0
2008-05-12 21:06:00,3.37659,3.37819,3.37062,3.37819,2660000.0
2008-05-12 21:07:00,3.37288,3.37863,3.37077,3.37383,4170000.0
2008-05-12 21:15:00,3.37907,3.37907,3.37023,3.37042,5250000.0
2008-05-12 21:30:00,3.37499,3.37942,3.37002,3.37434,7200000.0
2008-05-12 21:39:00,3.37674,3.37785,3.37058,3.37785,3770000.0
2008-05-12 21:42:00,3.37748,3.37912,3.36881,3.37585,5650000.0
2008-05-12 21:45:00,3.37579,3.38022,3.37082,3.37514,7160000.0
2008-05-12 21:58:00,3.37209,3.37652,3.36712,3.37144,9430000.0
2008-05-12 21:59:00,3.37362,3.37929,3.37362,3.3791,4150000.0
2008-05-12 22:00:00,3.375,3.37897,3.36859,3.37337,8640000.0
2008-05-12 22:10:00,3.37867,3.38002,3.37427,3.37972,4890000.0
2008-05-12 22:13:00,3.37366,3.37717,3.36557,3.37162,6050000.0
2008-05-12 22:15:00,3.37559,3.38002,3.37062,3.37494,4170000.0
2008-05-12 22:19:00,3.37182,3.37942,3.36679,3.3769,9040000.0
2008-05-12 22:21:00,3.37215,3.37598,3.37107,3.37598,3010000.0
2008-05-12 22:24:00,3.36742,3.37307,3.36742,3.37307,760000.0
2008-05-12 22:30:00,3.37428,3.37923,3.36777,3.37031,7150000.0
2008-05-12 22:45:00,3.37942,3.37942,3.37002,3.37434,4180000.0
2008-05-12 22:47:00,3.37196,3.37899,3.36785,3.37326,6780000.0
2008-05-12 22:48:00,3.37772,3.37772,3.36832,3.37264,3010000.0
2008-05-12 22:50:00,3.36522,3.37462,3.36503,3.37462,3420000.0
2008-05-12 22:53:00,3.37626,3.37632,3.37124,3.37632,3030000.0
2008-05-12 22:55:00,3.37616,3.37616,3.36591,3.37105,7540000.0
2008-05-12 22:57:00,3.37106,3.37508,3.36959,3.37508,4510000.0
2008-05-12 22:58:00,3.37585,3.37991,3.37003,3.37003,4140000.0
2008-05-12 23:00:00,3.37762,3.37762,3.36386,3.37013,9410000.0
2008-05-12 23:01:00,3.37375,3.37375,3.3683,3.3683,2650000.0
2008-05-12 23:05:00,3.37369,3.37917,3.36991,3.37777,8690000.0
2008-05-12 23:07:00,3.36835,3.37473,3.36369,3.37473,5270000.0
2008-05-12 23:10:00,3.37407,3.37407,3.36523,3.36542,4510000.0
2008-05-12 23:15:00,3.37449,3.37892,3.37363,3.37363,2270000.0
2008-05-12 23:30:00,3.37729,3.37729,3.37232,3.37232,3750000.0
2008-05-12 23:31:00,3.37279,3.37716,3.36726,3.36804,12410000.0
2008-05-12 23:33:00,3.37287,3.37287,3.37154,3.37154,1130000.0
2008-05-12 23:45:00,3.37518,3.37931,3.3676,3.36951,5280000.0
2008-05-12 23:50:00,3.37376,3.37934,3.36971,3.37293,3780000.0
2008-05-13 00:00:00,3.38298,3.39185,3.38298,3.39185,4160000.0
2008-05-13 00:01:00,3.39022,3.39897,3.39022,3.39819,4910000.0
2008-05-13 00:05:00,3.39819,3.39819,3.39819,3.39819,1130000.0
2008-05-13 00:06:00,3.39306,3.39609,3.38467,3.38467,3800000.0
2008-05-13 00:08:00,3.3999,3.39996,3.39052,3.39549,9800000.0
2008-05-13 00:09:00,3.39859,3.39958,3.39417,3.39946,4530000.0
2008-05-13 00:10:00,3.37782,3.37782,3.36782,3.36782,2640000.0
2008-05-13 00:11:00,3.37233,3.37588,3.36628,3.36628,2650000.0
2008-05-13 00:12:00,3.37431,3.39415,3.37431,3.39148,4510000.0
2008-05-13 00:13:00,3.37564,3.39599,3.37564,3.38921,4170000.0
2008-05-13 00:14:00,3.39589,3.40032,3.39092,3.39524,5680000.0
2008-05-13 00:15:00,3.38327,3.39911,3.38327,3.39081,4150000.0
2008-05-13 00:16:00,3.40094,3.40094,3.39112,3.39987,1900000.0
2008-05-13 00:20:00,3.39909,3.40029,3.39502,3.39765,2270000.0
2008-05-13 00:21:00,3.39589,3.40032,3.39092,3.39524,4540000.0
2008-05-13 00:24:00,3.39318,3.39992,3.39318,3.39992,3030000.0
2008-05-13 00:25:00,3.39002,3.39942,3.39002,3.39268,4530000.0
2008-05-13 00:26:00,3.39962,3.39962,3.39022,3.39383,6050000.0
2008-05-13 00:27:00,3.39441,3.40144,3.38954,3.38959,3780000.0
2008-05-13 00:28:00,3.39984,3.39984,3.39032,3.39942,9420000.0
2008-05-13 00:29:00,3.38892,3.39922,3.38892,3.39248,3780000.0
2008-05-13 00:30:00,3.37864,3.39242,3.37814,3.39014,7940000.0
2008-05-13 00:31:00,3.39547,3.39938,3.38982,3.38982,4150000.0
2008-05-13 00:32:00,3.39779,3.39779,3.39779,3.39779,1130000.0
2008-05-13 00:33:00,3.39847,3.39847,3.39393,3.39393,1130000.0
2008-05-13 00:35:00,3.39902,3.39902,3.39372,3.39902,3770000.0
2008-05-13 00:36:00,3.39354,3.39354,3.39354,3.39354,750000.0
2008-05-13 00:37:00,3.39439,3.39882,3.38942,3.39374,11640000.0
2008-05-13 00:40:00,3.39487,3.39739,3.38922,3.39719,2660000.0
2008-05-13 00:41:00,3.38922,3.38955,3.38922,3.38955,760000.0
2008-05-13 00:43:00,3.39374,3.39759,3.39374,3.39759,1130000.0
2008-05-13 00:44:00,3.39332,3.39332,3.39332,3.39332,750000.0
2008-05-13 00:45:00,3.37564,3.37929,3.37564,3.37929,1130000.0
2008-05-13 00:46:00,3.39208,3.39887,3.39208,3.39739,3760000.0
2008-05-13 00:49:00,3.39827,3.39827,3.38943,3.38962,4140000.0
2008-05-13 00:51:00,3.39392,3.39922,3.39392,3.39799,3780000.0
2008-05-13 00:53:00,3.39877,3.39877,3.39208,3.39352,1140000.0
2008-05-13 00:55:00,3.39787,3.39787,3.38903,3.38922,5250000.0
2008-05-13 00:57:00,3.39352,3.39882,3.38942,3.38942,4150000.0
2008-05-13 00:59:00,3.39862,3.39862,3.39862,3.39862,380000.0
2008-05-13 01:00:00,3.37649,3.38092,3.37152,3.37584,3800000.0
2008-05-13 01:01:00,3.39722,3.39722,3.39048,3.39048,760000.0
2008-05-13 01:04:00,3.39627,3.39627,3.38743,3.38762,4140000.0
2008-05-13 01:07:00,3.39707,3.39707,3.39242,3.39701,2630000.0
2008-05-13 01:08:00,3.37182,3.37941,3.37182,3.37722,7130000.0
2008-05-13 01:10:00,3.39607,3.39607,3.38723,3.38742,4510000.0
2008-05-13 01:13:00,3.39677,3.39677,3.38793,3.38812,3770000.0
2008-05-13 01:15:00,3.38122,3.38122,3.37182,3.38068,3410000.0
2008-05-13 01:16:00,3.39349,3.39559,3.39349,3.39559,1130000.0
2008-05-13 01:18:00,3.37066,3.37809,3.36631,3.37772,4520000.0
2008-05-13 01:19:00,3.37732,3.37732,3.37203,3.37203,760000.0
2008-05-13 01:20:00,3.38832,3.39756,3.38832,3.39756,2630000.0
2008-05-13 01:21:00,3.37664,3.38116,3.36832,3.37123,4150000.0
2008-05-13 01:22:00,3.37893,3.37893,3.37358,3.37624,2640000.0
2008-05-13 01:24:00,3.39677,3.39677,3.38793,3.38812,4880000.0
2008-05-13 01:27:00,3.39469,3.39718,3.39001,3.39001,3390000.0
2008-05-13 01:29:00,3.39642,3.39642,3.38702,3.38702,7550000.0
2008-05-13 01:30:00,3.37989,3.38132,3.37989,3.38132,760000.0
2008-05-13 01:32:00,3.39662,3.39662,3.39518,3.39518,760000.0
2008-05-13 01:33:00,3.37588,3.37765,3.37564,3.37701,3010000.0
2008-05-13 01:34:00,3.39149,3.39613,3.38652,3.39604,9430000.0
2008-05-13 01:37:00,3.39537,3.39537,3.38653,3.38672,4880000.0
2008-05-13 01:39:00,3.39497,3.39497,3.38613,3.38632,4510000.0
2008-05-13 01:42:00,3.39488,3.39552,3.39018,3.39109,3410000.0
2008-05-13 01:45:00,3.37586,3.38621,3.37396,3.38621,3030000.0
2008-05-13 01:47:00,3.39612,3.39618,3.38672,3.39104,4910000.0
2008-05-13 01:49:00,3.39149,3.39592,3.38652,3.39084,7580000.0
2008-05-13 01:52:00,3.39552,3.39568,3.38612,3.39044,11260000.0
2008-05-13 01:54:00,3.38898,3.39579,3.38898,3.39449,4140000.0
2008-05-13 01:56:00,3.39567,3.39567,3.38683,3.38702,4140000.0
2008-05-13 01:58:00,3.39677,3.39677,3.38793,3.38812,4140000.0
2008-05-13 02:00:00,3.37803,3.37803,3.37274,3.37274,2630000.0
2008-05-13 02:01:00,3.39697,3.39697,3.38813,3.38832,4510000.0
2008-05-13 02:04:00,3.39692,3.39715,3.38812,3.39715,4160000.0
2008-05-13 02:06:00,3.39792,3.39792,3.39262,3.39786,4880000.0
2008-05-13 02:09:00,3.39125,3.39756,3.38832,3.39397,3400000.0
2008-05-13 02:11:00,3.39817,3.39886,3.39348,3.39882,4900000.0
2008-05-13 02:13:00,3.39419,3.39862,3.38922,3.39354,5320000.0
2008-05-13 02:15:00,3.38436,3.3934,3.38168,3.39195,7940000.0
2008-05-13 02:17:00,3.39787,3.39787,3.38903,3.38922,4880000.0
2008-05-13 02:19:00,3.39902,3.39906,3.39372,3.39527,4540000.0
2008-05-13 02:22:00,3.39847,3.39847,3.38963,3.38982,4510000.0
2008-05-13 02:24:00,3.39022,3.39983,3.39022,3.39022,3390000.0
2008-05-13 02:26:00,3.39819,3.39837,3.39255,3.39837,4140000.0
2008-05-13 02:28:00,3.39457,3.39832,3.38892,3.39324,6790000.0
2008-05-13 02:30:00,3.37715,3.37715,3.37452,3.37452,760000.0
2008-05-13 02:31:00,3.39437,3.39833,3.38872,3.39669,3780000.0
2008-05-13 02:36:00,3.39792,3.39792,3.39316,3.39742,1900000.0
2008-05-13 02:38:00,3.39772,3.39772,3.39772,3.39772,750000.0
2008-05-13 02:41:00,3.39309,3.39752,3.38722,3.38722,2650000.0
2008-05-13 02:43:00,3.39236,3.39682,3.38742,3.39522,3770000.0
2008-05-13 02:45:00,3.37448,3.38778,3.37397,3.38778,5680000.0
2008-05-13 02:48:00,3.39612,3.39612,3.38672,3.39104,4910000.0
2008-05-13 02:51:00,3.39567,3.39567,3.38683,3.38702,4510000.0
2008-05-13 02:53:00,3.39512,3.39512,3.38572,3.38572,760000.0
2008-05-13 02:56:00,3.39003,3.39532,3.38858,3.39532,3400000.0
2008-05-13 02:59:00,3.39339,3.39482,3.39039,3.39039,2660000.0
2008-05-13 03:00:00,3.38022,3.38022,3.38022,3.38022,1130000.0
2008-05-13 03:03:00,3.39367,3.39367,3.38483,3.38502,4510000.0
2008-05-13 03:08:00,3.39277,3.39277,3.38393,3.38412,4140000.0
2008-05-13 03:15:00,3.37884,3.38745,3.37826,3.38745,4540000.0
2008-05-13 03:21:00,3.39259,3.39259,3.39259,3.39259,760000.0
2008-05-13 03:28:00,3.38948,3.39498,3.38948,3.39484,2280000.0
2008-05-13 03:30:00,3.38048,3.38048,3.37358,3.37589,1900000.0
2008-05-13 03:37:00,3.39327,3.39327,3.38443,3.38462,4880000.0
2008-05-13 03:45:00,3.37991,3.38032,3.37092,3.37092,4150000.0
2008-05-13 03:47:00,3.38502,3.39442,3.38502,3.38502,4140000.0
2008-05-13 03:52:00,3.38952,3.39432,3.38542,3.38542,3380000.0
2008-05-13 03:56:00,3.39019,3.39462,3.38522,3.39462,7940000.0
2008-05-13 03:59:00,3.38873,3.39416,3.38462,3.39416,4920000.0
2008-05-13 04:00:00,3.37956,3.38022,3.37318,3.37493,3790000.0
2008-05-13 04:02:00,3.38892,3.39372,3.38482,3.39372,5660000.0
2008-05-13 04:04:00,3.39332,3.39568,3.38612,3.39552,3030000.0
2008-05-13 04:08:00,3.39457,3.39457,3.38573,3.38592,4510000.0
2008-05-13 04:11:00,3.39109,3.39552,3.38612,3.39044,5690000.0
2008-05-13 04:15:00,3.37774,3.3878,3.37757,3.3878,4160000.0
2008-05-13 04:18:00,3.38974,3.39482,3.38542,3.38974,7170000.0
2008-05-13 04:22:00,3.39229,3.39339,3.38933,3.38933,3010000.0
2008-05-13 04:24:00,3.39466,3.39527,3.39157,3.39389,1900000.0
2008-05-13 04:27:00,3.39369,3.39505,3.38838,3.38838,5630000.0
2008-05-13 04:30:00,3.37583,3.38831,3.37583,3.38831,3790000.0
2008-05-13 04:33:00,3.39374,3.39442,3.38912,3.39299,4150000.0
2008-05-13 04:36:00,3.39336,3.39482,3.38542,3.38974,8700000.0
2008-05-13 04:40:00,3.39039,3.39482,3.38452,3.38452,6780000.0
2008-05-13 04:42:00,3.39482,3.39482,3.39339,3.39482,1140000.0
2008-05-13 04:44:00,3.38502,3.39442,3.38502,3.38912,4510000.0
2008-05-13 04:45:00,3.37889,3.38012,3.37072,3.37072,6030000.0
2008-05-13 04:46:00,3.37945,3.37945,3.37529,3.37529,1500000.0
2008-05-13 04:48:00,3.38982,3.39366,3.38982,3.39366,1510000.0
2008-05-13 04:50:00,3.38632,3.38632,3.38632,3.38632,760000.0
2008-05-13 04:52:00,3.38592,3.39532,3.38592,3.39409,3390000.0
2008-05-13 04:54:00,3.38878,3.39487,3.38612,3.39022,4520000.0
2008-05-13 04:57:00,3.39497,3.39497,3.38613,3.38632,4510000.0
2008-05-13 04:59:00,3.39592,3.39592,3.38513,3.3906,7910000.0
2008-05-13 05:00:00,3.37958,3.38002,3.37473,3.37522,4520000.0
2008-05-13 05:01:00,3.39499,3.39642,3.38702,3.39642,7510000.0
2008-05-13 05:03:00,3.38632,3.39577,3.38632,3.38898,6030000.0
2008-05-13 05:05:00,3.39084,3.39592,3.38652,3.39119,5650000.0
2008-05-13 05:07:00,3.39592,3.39592,3.38652,3.38918,4520000.0
2008-05-13 05:09:00,3.39612,3.39617,3.38938,3.39139,7160000.0
2008-05-13 05:12:00,3.38685,3.39676,3.38652,3.39084,5650000.0
2008-05-13 05:13:00,3.39199,3.39726,3.38702,3.39595,13950000.0
2008-05-13 05:14:00,3.38652,3.39588,3.38652,3.38918,4900000.0
2008-05-13 05:15:00,3.37589,3.37642,3.37198,3.37384,3390000.0
2008-05-13 05:16:00,3.39129,3.39576,3.38632,3.39197,4520000.0
2008-05-13 05:18:00,3.39612,3.39628,3.38672,3.39612,7520000.0
2008-05-13 05:20:00,3.39515,3.39772,3.39515,3.39766,2640000.0
2008-05-13 05:22:00,3.39333,3.39797,3.38783,3.39354,5280000.0
2008-05-13 05:26:00,3.39957,3.39957,3.39073,3.39092,4140000.0
2008-05-13 05:30:00,3.37559,3.38002,3.37062,3.37062,3010000.0
2008-05-13 05:33:00,3.39419,3.39862,3.38922,3.39332,3780000.0
2008-05-13 05:36:00,3.37907,3.37907,3.37366,3.37623,6010000.0
2008-05-13 05:37:00,3.37572,3.37732,3.36792,3.37357,7140000.0
2008-05-13 05:43:00,3.39852,3.39962,3.39338,3.39869,6030000.0
2008-05-13 05:45:00,3.37609,3.38052,3.37112,3.37544,5650000.0
2008-05-13 05:51:00,3.39821,3.39821,3.38922,3.39333,5270000.0
2008-05-13 06:00:00,3.38062,3.38062,3.37122,3.37991,6020000.0
2008-05-13 06:02:00,3.39862,3.39883,3.39188,3.39188,7910000.0
2008-05-13 06:08:00,3.39702,3.39702,3.39168,3.39559,4510000.0
2008-05-13 06:14:00,3.39579,3.39734,3.38598,3.39282,7560000.0
2008-05-13 06:15:00,3.38019,3.38019,3.37482,3.37504,4920000.0
2008-05-13 06:19:00,3.39309,3.39752,3.38812,3.39244,6020000.0
2008-05-13 06:21:00,3.39333,3.39862,3.38922,3.39702,4910000.0
2008-05-13 06:24:00,3.39812,3.39824,3.38872,3.39824,4530000.0
2008-05-13 06:27:00,3.39242,3.39772,3.38832,3.39766,4530000.0
2008-05-13 06:30:00,3.37589,3.38091,3.37092,3.37092,3780000.0
2008-05-13 06:31:00,3.39309,3.39752,3.38812,3.39244,8660000.0
2008-05-13 06:33:00,3.39669,3.39792,3.39118,3.39284,3380000.0
2008-05-13 06:36:00,3.39264,3.39772,3.38832,3.39772,6030000.0
2008-05-13 06:38:00,3.39347,3.39722,3.39192,3.39722,3770000.0
2008-05-13 06:41:00,3.39627,3.39627,3.38743,3.38762,4880000.0
2008-05-13 06:43:00,3.39152,3.39682,3.38742,3.39539,5630000.0
2008-05-13 06:45:00,3.38058,3.39357,3.38058,3.38985,4530000.0
2008-05-13 06:47:00,3.38522,3.39462,3.38522,3.38522,3410000.0
2008-05-13 06:50:00,3.39531,3.39614,3.39063,3.39063,3380000.0
2008-05-13 06:53:00,3.38982,3.39512,3.38982,3.39512,1900000.0
2008-05-13 06:57:00,3.38392,3.39189,3.38392,3.38802,4130000.0
2008-05-13 07:00:00,3.37599,3.38042,3.37102,3.37534,5650000.0
2008-05-13 07:08:00,3.39592,3.39592,3.38652,3.39542,6770000.0
2008-05-13 07:12:00,3.37736,3.37736,3.36925,3.37295,4530000.0
2008-05-13 07:13:00,3.37633,3.37633,3.36425,3.37454,5290000.0
2008-05-13 07:15:00,3.37922,3.37922,3.36963,3.37392,4150000.0
2008-05-13 07:17:00,3.37449,3.37711,3.36739,3.37198,3780000.0
2008-05-13 07:18:00,3.37174,3.37703,3.37008,3.37008,4520000.0
2008-05-13 07:19:00,3.37892,3.39136,3.37217,3.37938,5640000.0
2008-05-13 07:20:00,3.3711,3.37603,3.36675,3.37603,2640000.0
2008-05-13 07:23:00,3.39244,3.39758,3.38812,3.39609,5260000.0
2008-05-13 07:25:00,3.37358,3.38279,3.36879,3.37079,5660000.0
2008-05-13 07:28:00,3.37173,3.3956,3.37173,3.3956,6000000.0
2008-05-13 07:30:00,3.37463,3.37758,3.37156,3.37198,2660000.0
2008-05-13 07:31:00,3.36679,3.37669,3.36401,3.37669,1900000.0
2008-05-13 07:32:00,3.37522,3.37522,3.36582,3.36993,4540000.0
2008-05-13 07:33:00,3.39162,3.40102,3.39162,3.39594,3040000.0
2008-05-13 07:36:00,3.37254,3.37254,3.3721,3.3721,760000.0
2008-05-13 07:42:00,3.39782,3.40396,3.39462,3.40396,4890000.0
2008-05-13 07:45:00,3.37839,3.38003,3.36932,3.37698,8260000.0
2008-05-13 07:52:00,3.39981,3.40286,3.39623,3.39917,4880000.0
2008-05-13 07:59:00,3.36929,3.37393,3.36432,3.36864,9420000.0
2008-05-13 08:00:00,3.37519,3.37756,3.37441,3.37622,2270000.0
2008-05-13 08:01:00,3.36672,3.37472,3.36299,3.37472,2270000.0
2008-05-13 08:02:00,3.37141,3.37452,3.37141,3.37274,6010000.0
2008-05-13 08:03:00,3.37386,3.37452,3.36778,3.37309,3760000.0
2008-05-13 08:04:00,3.36707,3.37633,3.36662,3.37559,3770000.0
2008-05-13 08:05:00,3.37451,3.37451,3.36944,3.36977,4140000.0
2008-05-13 08:06:00,3.36739,3.37307,3.36739,3.36921,4160000.0
2008-05-13 08:07:00,3.37545,3.37829,3.36835,3.3727,3390000.0
2008-05-13 08:08:00,3.37137,3.376,3.36556,3.3712,2270000.0
2008-05-13 08:09:00,3.37545,3.37561,3.37213,3.37213,2650000.0
2008-05-13 08:10:00,3.37362,3.37362,3.36923,3.37309,2270000.0
2008-05-13 08:11:00,3.376,3.39778,3.376,3.39778,4540000.0
2008-05-13 08:12:00,3.3748,3.37608,3.36591,3.36645,4910000.0
2008-05-13 08:13:00,3.3663,3.37795,3.36534,3.36534,3400000.0
2008-05-13 08:15:00,3.37731,3.37731,3.36791,3.37147,4520000.0
2008-05-13 08:16:00,3.36823,3.36823,3.36823,3.36823,1130000.0
2008-05-13 08:17:00,3.37116,3.37452,3.36512,3.36512,5260000.0
2008-05-13 08:18:00,3.37288,3.37683,3.36536,3.37683,12800000.0
2008-05-13 08:19:00,3.37489,3.37489,3.36469,3.37123,2270000.0
2008-05-13 08:20:00,3.36512,3.37436,3.36512,3.36944,3400000.0
2008-05-13 08:21:00,3.36909,3.37352,3.36412,3.36844,7530000.0
2008-05-13 08:22:00,3.36507,3.37754,3.36507,3.36851,5660000.0
2008-05-13 08:23:00,3.36922,3.37452,3.36512,3.3732,4510000.0
2008-05-13 08:24:00,3.36678,3.37354,3.36678,3.36822,3760000.0
2008-05-13 08:25:00,3.37036,3.37524,3.36486,3.37081,5260000.0
2008-05-13 08:26:00,3.37092,3.37092,3.36778,3.36783,4140000.0
2008-05-13 08:27:00,3.37309,3.37452,3.36362,3.37448,4880000.0
2008-05-13 08:28:00,3.36977,3.37452,3.36362,3.36362,6400000.0
2008-05-13 08:29:00,3.37562,3.37668,3.36698,3.36942,8290000.0
2008-05-13 08:30:00,3.37232,3.39407,3.37232,3.37486,5660000.0
2008-05-13 08:31:00,3.36762,3.37699,3.36762,3.36905,4140000.0
2008-05-13 08:32:00,3.3711,3.37733,3.36962,3.37733,3400000.0
2008-05-13 08:33:00,3.37458,3.37622,3.36948,3.37132,6020000.0
2008-05-13 08:34:00,3.3771,3.3771,3.36503,3.3747,7510000.0
2008-05-13 08:35:00,3.3672,3.37583,3.3654,3.3654,5650000.0
2008-05-13 08:36:00,3.37652,3.37798,3.36879,3.37301,6770000.0
2008-05-13 08:37:00,3.37297,3.37887,3.36928,3.37491,7140000.0
2008-05-13 08:38:00,3.37432,3.3765,3.36922,3.37186,4910000.0
2008-05-13 08:39:00,3.36974,3.37474,3.36485,3.36942,9410000.0
2008-05-13 08:40:00,3.36909,3.37352,3.36412,3.36813,6030000.0
2008-05-13 08:41:00,3.36909,3.37352,3.36412,3.36844,9390000.0
2008-05-13 08:42:00,3.37191,3.37352,3.37191,3.37349,3020000.0
2008-05-13 08:43:00,3.36613,3.37598,3.36613,3.37118,6400000.0
2008-05-13 08:45:00,3.37397,3.37927,3.36692,3.37495,10160000.0
2008-05-13 08:46:00,3.3713,3.37477,3.36796,3.37416,4520000.0
2008-05-13 08:47:00,3.37009,3.37452,3.36362,3.37386,7540000.0
2008-05-13 08:48:00,3.37216,3.37907,3.36954,3.37299,5280000.0
2008-05-13 08:49:00,3.37506,3.37723,3.36718,3.36718,4500000.0
2008-05-13 08:50:00,3.37009,3.37481,3.36512,3.36944,8660000.0
2008-05-13 08:51:00,3.37617,3.37786,3.36927,3.37312,4890000.0
2008-05-13 08:52:00,3.3694,3.3752,3.36611,3.37143,5260000.0
2008-05-13 08:53:00,3.3716,3.3927,3.3716,3.37519,10550000.0
2008-05-13 08:54:00,3.37424,3.37704,3.36822,3.36822,4510000.0
2008-05-13 08:56:00,3.3733,3.37777,3.36564,3.37191,12780000.0
2008-05-13 08:57:00,3.37582,3.37833,3.3728,3.37512,4910000.0
2008-05-13 08:58:00,3.36983,3.37692,3.36839,3.37692,4150000.0
2008-05-13 08:59:00,3.37817,3.38166,3.36985,3.38009,7920000.0
2008-05-13 09:00:00,3.37414,3.3778,3.37162,3.37373,5280000.0
2008-05-13 09:01:00,3.37732,3.3788,3.36652,3.37551,7140000.0
2008-05-13 09:02:00,3.37712,3.37712,3.37194,3.37194,3010000.0
2008-05-13 09:03:00,3.37636,3.37763,3.37087,3.37237,5270000.0
2008-05-13 09:04:00,3.3792,3.3792,3.37269,3.37699,3030000.0
2008-05-13 09:05:00,3.37602,3.37919,3.37208,3.37757,7170000.0
2008-05-13 09:06:00,3.37633,3.38049,3.36986,3.3788,7160000.0
2008-05-13 09:07:00,3.37992,3.37992,3.36976,3.37491,6770000.0
2008-05-13 09:08:00,3.37557,3.37557,3.36821,3.37421,3770000.0
2008-05-13 09:09:00,3.37406,3.37936,3.36937,3.37583,7150000.0
2008-05-13 09:10:00,3.37909,3.37983,3.36998,3.36998,6010000.0
2008-05-13 09:11:00,3.37528,3.38046,3.37528,3.37614,5650000.0
2008-05-13 09:12:00,3.38155,3.38272,3.37255,3.38061,4160000.0
2008-05-13 09:13:00,3.37597,3.38352,3.37373,3.3763,6400000.0
2008-05-13 09:14:00,3.37625,3.37929,3.36855,3.37512,6030000.0
2008-05-13 09:15:00,3.37996,3.38144,3.36999,3.37691,4140000.0
2008-05-13 09:16:00,3.38501,3.38501,3.37558,3.38026,3400000.0
2008-05-13 09:17:00,3.37143,3.37552,3.36567,3.36984,7520000.0
2008-05-13 09:18:00,3.37903,3.382,3.37285,3.37626,5260000.0
2008-05-13 09:19:00,3.37378,3.37795,3.37,3.37,4520000.0
2008-05-13 09:20:00,3.37941,3.37952,3.36861,3.37638,7510000.0
2008-05-13 09:21:00,3.37708,3.37837,3.36977,3.37042,9410000.0
2008-05-13 09:22:00,3.37673,3.37995,3.36853,3.37215,9420000.0
2008-05-13 09:23:00,3.38052,3.38052,3.37074,3.37298,3770000.0
2008-05-13 09:24:00,3.37324,3.37886,3.37159,3.37159,7540000.0
2008-05-13 09:25:00,3.37393,3.37523,3.37034,3.37034,3390000.0
2008-05-13 09:26:00,3.37726,3.37932,3.37385,3.37663,4150000.0
2008-05-13 09:27:00,3.37079,3.38,3.37079,3.37747,3780000.0
2008-05-13 09:29:00,3.37552,3.37593,3.36878,3.37552,5650000.0
2008-05-13 09:30:00,3.37806,3.37889,3.36892,3.37889,5660000.0
2008-05-13 09:31:00,3.37695,3.37945,3.3739,3.37924,4880000.0
2008-05-13 09:32:00,3.37679,3.37924,3.37289,3.37289,5250000.0
2008-05-13 09:33:00,3.37151,3.38145,3.37151,3.37763,9030000.0
2008-05-13 09:34:00,3.36978,3.37608,3.36712,3.37144,5660000.0
2008-05-13 09:35:00,3.37834,3.37908,3.3678,3.37908,12820000.0
2008-05-13 09:36:00,3.37298,3.37889,3.37298,3.37872,4510000.0
2008-05-13 09:37:00,3.38005,3.38005,3.37125,3.37967,6020000.0
2008-05-13 09:38:00,3.37224,3.37909,3.36678,3.37551,11640000.0
2008-05-13 09:39:00,3.37054,3.38684,3.37054,3.38647,3400000.0
2008-05-13 09:40:00,3.37044,3.37484,3.36593,3.37109,6390000.0
2008-05-13 09:41:00,3.37131,3.38153,3.37018,3.38026,6400000.0
2008-05-13 09:42:00,3.37681,3.38017,3.37595,3.37595,3010000.0
2008-05-13 09:43:00,3.37552,3.38037,3.37053,3.37053,9020000.0
2008-05-13 09:44:00,3.37768,3.3778,3.36699,3.37329,7890000.0
2008-05-13 09:45:00,3.37869,3.37907,3.36821,3.37555,10900000.0
2008-05-13 09:46:00,3.37447,3.37652,3.37118,3.37652,4140000.0
2008-05-13 09:47:00,3.37861,3.38128,3.37178,3.3811,8670000.0
2008-05-13 09:48:00,3.37578,3.37926,3.37352,3.37926,3770000.0
2008-05-13 09:49:00,3.37652,3.37694,3.36712,3.37432,10540000.0
2008-05-13 09:50:00,3.37958,3.37958,3.37379,3.37379,4510000.0
2008-05-13 09:51:00,3.37402,3.37798,3.3694,3.37455,6770000.0
2008-05-13 09:52:00,3.37828,3.38048,3.37169,3.37641,4150000.0
2008-05-13 09:53:00,3.37595,3.38064,3.36913,3.3721,5660000.0
2008-05-13 09:54:00,3.37587,3.37696,3.36712,3.37529,9770000.0
2008-05-13 09:55:00,3.37379,3.37977,3.37047,3.37562,9770000.0
2008-05-13 09:56:00,3.36765,3.37834,3.36765,3.3783,3780000.0
2008-05-13 09:57:00,3.3789,3.38317,3.37105,3.38104,10150000.0
2008-05-13 09:58:00,3.3755,3.37936,3.37197,3.37207,4510000.0
2008-05-13 09:59:00,3.37921,3.38034,3.36955,3.37922,13160000.0
2008-05-13 10:00:00,3.38227,3.38227,3.3688,3.37915,11270000.0
2008-05-13 10:01:00,3.37839,3.37934,3.36885,3.37778,7910000.0
2008-05-13 10:02:00,3.37573,3.37939,3.3706,3.3751,7540000.0
2008-05-13 10:03:00,3.37593,3.38167,3.37139,3.37973,5280000.0
2008-05-13 10:04:00,3.37972,3.3801,3.36936,3.3749,8640000.0
2008-05-13 10:05:00,3.38084,3.38084,3.36994,3.37685,6020000.0
2008-05-13 10:06:00,3.38606,3.39327,3.38074,3.38074,6770000.0
2008-05-13 10:07:00,3.37997,3.38089,3.37559,3.37868,6770000.0
2008-05-13 10:09:00,3.37907,3.38012,3.37043,3.37552,7140000.0
2008-05-13 10:10:00,3.37953,3.38094,3.37519,3.37931,4510000.0
2008-05-13 10:11:00,3.37689,3.38246,3.37689,3.37895,4510000.0
2008-05-13 10:12:00,3.37933,3.37933,3.37277,3.37277,6770000.0
2008-05-13 10:13:00,3.37652,3.37652,3.36978,3.37123,5260000.0
2008-05-13 10:14:00,3.37409,3.37852,3.36912,3.37344,7900000.0
2008-05-13 10:15:00,3.37604,3.38027,3.37233,3.37811,4510000.0
2008-05-13 10:16:00,3.37409,3.37852,3.36912,3.37344,13540000.0
2008-05-13 10:17:00,3.37181,3.37839,3.36684,3.37001,11280000.0
2008-05-13 10:18:00,3.37723,3.37723,3.36672,3.36672,6380000.0
2008-05-13 10:19:00,3.37477,3.37936,3.36678,3.37409,11260000.0
2008-05-13 10:20:00,3.37545,3.39196,3.37335,3.38045,9390000.0
2008-05-13 10:21:00,3.38059,3.38059,3.3684,3.37377,15040000.0
2008-05-13 10:22:00,3.37673,3.38153,3.37157,3.37157,6390000.0
2008-05-13 10:23:00,3.37802,3.37907,3.36912,3.37303,6770000.0
2008-05-13 10:24:00,3.37781,3.37894,3.36912,3.37816,9040000.0
2008-05-13 10:25:00,3.37361,3.37904,3.3699,3.37904,4880000.0
2008-05-13 10:26:00,3.3792,3.38325,3.37361,3.37971,12400000.0
2008-05-13 10:27:00,3.37849,3.37849,3.36912,3.37588,7510000.0
2008-05-13 10:28:00,3.37484,3.38191,3.37118,3.38125,6030000.0
2008-05-13 10:29:00,3.36864,3.38144,3.36793,3.38144,6380000.0
2008-05-13 10:30:00,3.38171,3.38171,3.36957,3.37756,6400000.0
2008-05-13 10:31:00,3.37585,3.37852,3.36762,3.36912,7900000.0
2008-05-13 10:32:00,3.37507,3.38056,3.37455,3.37877,8640000.0
2008-05-13 10:33:00,3.37796,3.38143,3.37282,3.38051,4510000.0
2008-05-13 10:34:00,3.37349,3.38281,3.37143,3.37394,6770000.0
2008-05-13 10:35:00,3.38116,3.38116,3.37195,3.37613,9780000.0
2008-05-13 10:36:00,3.37868,3.37868,3.37178,3.37852,5630000.0
2008-05-13 10:37:00,3.37937,3.3853,3.37314,3.37731,12390000.0
2008-05-13 10:38:00,3.37776,3.38133,3.37104,3.37849,6770000.0
2008-05-13 10:39:00,3.38059,3.38151,3.37223,3.38124,4880000.0
2008-05-13 10:40:00,3.37896,3.37915,3.36981,3.36981,5640000.0
2008-05-13 10:41:00,3.36912,3.37852,3.36912,3.37786,4510000.0
2008-05-13 10:42:00,3.37594,3.38271,3.37594,3.37862,5640000.0
2008-05-13 10:43:00,3.3809,3.38122,3.37231,3.37352,6400000.0
2008-05-13 10:44:00,3.37874,3.38238,3.37281,3.37974,10160000.0
2008-05-13 10:45:00,3.37682,3.38324,3.37358,3.37747,10910000.0
2008-05-13 10:46:00,3.37612,3.38239,3.37612,3.38154,5630000.0
2008-05-13 10:47:00,3.37814,3.38183,3.37659,3.37989,5640000.0
2008-05-13 10:48:00,3.38082,3.38082,3.36949,3.37499,7130000.0
2008-05-13 10:49:00,3.37964,3.38088,3.37219,3.38088,6380000.0
2008-05-13 10:50:00,3.37865,3.38184,3.37032,3.38157,8270000.0
2008-05-13 10:51:00,3.38145,3.38145,3.36728,3.37365,6010000.0
2008-05-13 10:52:00,3.37496,3.37923,3.37104,3.37866,9020000.0
2008-05-13 10:53:00,3.37041,3.37864,3.3682,3.37837,7880000.0
2008-05-13 10:54:00,3.37532,3.38031,3.37357,3.37357,6000000.0
2008-05-13 10:55:00,3.37351,3.38378,3.37049,3.37493,5270000.0
2008-05-13 10:56:00,3.37655,3.38098,3.3724,3.37695,4140000.0
2008-05-13 10:57:00,3.37982,3.37982,3.37112,3.37424,5640000.0
2008-05-13 10:58:00,3.3764,3.37976,3.37011,3.3794,6770000.0
2008-05-13 10:59:00,3.36916,3.38195,3.36916,3.38116,7520000.0
2008-05-13 11:00:00,3.37712,3.37816,3.3672,3.37816,8290000.0
2008-05-13 11:01:00,3.37729,3.3797,3.37428,3.37428,6770000.0
2008-05-13 11:02:00,3.37029,3.38052,3.37029,3.37722,3770000.0
2008-05-13 11:03:00,3.37141,3.37997,3.37141,3.37531,6010000.0
2008-05-13 11:04:00,3.37761,3.38114,3.37142,3.38114,4890000.0
2008-05-13 11:05:00,3.3775,3.3811,3.36734,3.36734,7130000.0
2008-05-13 11:06:00,3.37475,3.38029,3.37475,3.37949,5630000.0
2008-05-13 11:07:00,3.37924,3.37924,3.36811,3.36901,6770000.0
2008-05-13 11:08:00,3.3776,3.37987,3.36987,3.37987,6390000.0
2008-05-13 11:09:00,3.3814,3.3814,3.36859,3.37969,4510000.0
2008-05-13 11:10:00,3.37984,3.38228,3.37245,3.37599,7150000.0
2008-05-13 11:11:00,3.37796,3.38234,3.37213,3.37213,4510000.0
2008-05-13 11:12:00,3.3751,3.38013,3.37464,3.37729,5650000.0
2008-05-13 11:13:00,3.38131,3.38131,3.37239,3.37239,7140000.0
2008-05-13 11:14:00,3.37804,3.38092,3.37287,3.37881,7880000.0
2008-05-13 11:15:00,3.38165,3.38165,3.37527,3.37628,4130000.0
2008-05-13 11:16:00,3.38013,3.38227,3.37845,3.38053,5260000.0
2008-05-13 11:17:00,3.37357,3.38115,3.37066,3.38115,6020000.0
2008-05-13 11:18:00,3.37774,3.38222,3.37243,3.37657,5280000.0
2008-05-13 11:19:00,3.37534,3.38034,3.37522,3.37522,4900000.0
2008-05-13 11:20:00,3.37583,3.3803,3.37183,3.3777,6390000.0
2008-05-13 11:21:00,3.38003,3.38003,3.36863,3.37426,10160000.0
2008-05-13 11:22:00,3.37504,3.38035,3.36892,3.37844,5640000.0
2008-05-13 11:23:00,3.37359,3.38035,3.37359,3.37994,4510000.0
2008-05-13 11:24:00,3.37118,3.37969,3.37036,3.37853,13140000.0
2008-05-13 11:25:00,3.36947,3.3805,3.36947,3.37991,4890000.0
2008-05-13 11:26:00,3.37798,3.3795,3.37033,3.3795,4890000.0
2008-05-13 11:27:00,3.37853,3.38143,3.37441,3.38035,4890000.0
2008-05-13 11:28:00,3.37813,3.3799,3.3713,3.37523,10530000.0
2008-05-13 11:29:00,3.37933,3.37941,3.36973,3.36973,8640000.0
2008-05-13 11:30:00,3.37888,3.38062,3.37476,3.38062,5630000.0
2008-05-13 11:31:00,3.37962,3.38162,3.37523,3.37833,6770000.0
2008-05-13 11:32:00,3.37842,3.38114,3.36918,3.37453,11650000.0
2008-05-13 11:33:00,3.37779,3.3787,3.36724,3.3787,5260000.0
2008-05-13 11:34:00,3.38191,3.38256,3.37304,3.37728,4510000.0
2008-05-13 11:35:00,3.37838,3.37838,3.37113,3.37563,7510000.0
2008-05-13 11:36:00,3.38009,3.38095,3.37906,3.37917,7140000.0
2008-05-13 11:37:00,3.37891,3.37891,3.37003,3.37717,4140000.0
2008-05-13 11:38:00,3.37902,3.37902,3.37198,3.37198,6020000.0
2008-05-13 11:39:00,3.37683,3.38033,3.37029,3.37806,7510000.0
2008-05-13 11:40:00,3.37804,3.37911,3.37381,3.37907,4890000.0
2008-05-13 11:41:00,3.37376,3.3822,3.37045,3.37802,9760000.0
2008-05-13 11:42:00,3.37906,3.37908,3.37342,3.37342,5250000.0
2008-05-13 11:43:00,3.372,3.37884,3.36711,3.37383,6400000.0
2008-05-13 11:44:00,3.37757,3.37827,3.37241,3.37827,4140000.0
2008-05-13 11:45:00,3.37878,3.37917,3.36807,3.37917,3770000.0
2008-05-13 11:46:00,3.37393,3.37763,3.37037,3.37654,4890000.0
2008-05-13 11:47:00,3.37654,3.37911,3.37159,3.37242,7520000.0
2008-05-13 11:48:00,3.37764,3.37933,3.37555,3.37555,5250000.0
2008-05-13 11:49:00,3.37913,3.38047,3.36839,3.37973,9050000.0
2008-05-13 11:50:00,3.379,3.379,3.37134,3.3737,7140000.0
2008-05-13 11:51:00,3.37434,3.37842,3.36684,3.37514,6760000.0
2008-05-13 11:52:00,3.3789,3.3789,3.37199,3.37824,3770000.0
2008-05-13 11:53:00,3.37487,3.38135,3.3672,3.37982,9020000.0
2008-05-13 11:54:00,3.37957,3.38056,3.37321,3.37415,6380000.0
2008-05-13 11:55:00,3.37885,3.37885,3.36798,3.37388,6010000.0
2008-05-13 11:56:00,3.37862,3.37862,3.37341,3.37341,5260000.0
2008-05-13 11:57:00,3.37874,3.37986,3.37433,3.37433,6380000.0
2008-05-13 11:58:00,3.3738,3.37849,3.36634,3.37485,10140000.0
2008-05-13 11:59:00,3.37691,3.37814,3.3716,3.37814,4890000.0
2008-05-13 12:00:00,3.3798,3.37992,3.37238,3.37422,9410000.0
2008-05-13 12:01:00,3.37963,3.37963,3.37549,3.37549,7880000.0
2008-05-13 12:02:00,3.3768,3.37774,3.36829,3.37774,6400000.0
2008-05-13 12:03:00,3.37733,3.37802,3.37226,3.37802,4890000.0
2008-05-13 12:04:00,3.37719,3.37814,3.37111,3.37774,5250000.0
2008-05-13 12:05:00,3.37529,3.37798,3.36981,3.37473,7510000.0
2008-05-13 12:06:00,3.36963,3.37899,3.36963,3.37431,7140000.0
2008-05-13 12:07:00,3.37795,3.37964,3.372,3.37564,6010000.0
2008-05-13 12:08:00,3.37327,3.37738,3.3699,3.37286,6770000.0
2008-05-13 12:09:00,3.37718,3.37719,3.3721,3.37678,4510000.0
2008-05-13 12:10:00,3.37332,3.37861,3.3703,3.37485,4510000.0
2008-05-13 12:11:00,3.38026,3.38061,3.37687,3.37687,6010000.0
2008-05-13 12:12:00,3.37528,3.37981,3.37082,3.37082,7500000.0
2008-05-13 12:13:00,3.37799,3.38004,3.36994,3.38004,5630000.0
2008-05-13 12:14:00,3.37744,3.37744,3.36722,3.37537,4880000.0
2008-05-13 12:15:00,3.37247,3.37977,3.37247,3.37678,3380000.0
2008-05-13 12:16:00,3.37786,3.37786,3.36895,3.36895,4140000.0
2008-05-13 12:17:00,3.37355,3.37928,3.37166,3.37166,5260000.0
2008-05-13 12:18:00,3.38132,3.38171,3.36956,3.37715,9020000.0
2008-05-13 12:19:00,3.38052,3.38052,3.37075,3.38005,5650000.0
2008-05-13 12:20:00,3.37973,3.37973,3.37235,3.37235,4890000.0
2008-05-13 12:21:00,3.38025,3.38048,3.37037,3.37504,7130000.0
2008-05-13 12:22:00,3.37069,3.38035,3.37069,3.3784,5640000.0
2008-05-13 12:23:00,3.37812,3.38354,3.3731,3.37941,6020000.0
2008-05-13 12:24:00,3.37453,3.38006,3.37315,3.37315,6020000.0
2008-05-13 12:25:00,3.38062,3.38243,3.37469,3.37715,7140000.0
2008-05-13 12:26:00,3.38032,3.38136,3.37419,3.38119,4880000.0
2008-05-13 12:27:00,3.37898,3.37898,3.3715,3.37836,4880000.0
2008-05-13 12:28:00,3.37122,3.38006,3.36867,3.3764,7510000.0
2008-05-13 12:29:00,3.37602,3.38212,3.37555,3.38212,7160000.0
2008-05-13 12:30:00,3.37426,3.38189,3.37426,3.37799,5630000.0
2008-05-13 12:31:00,3.37748,3.37958,3.37394,3.37529,4510000.0
2008-05-13 12:32:00,3.37771,3.38344,3.37141,3.37593,9770000.0
2008-05-13 12:33:00,3.38042,3.38213,3.3703,3.38213,6030000.0
2008-05-13 12:34:00,3.37526,3.38109,3.37519,3.38034,4510000.0
2008-05-13 12:35:00,3.37937,3.38329,3.36975,3.37822,6760000.0
2008-05-13 12:36:00,3.38277,3.3832,3.37212,3.3813,7140000.0
2008-05-13 12:37:00,3.38185,3.38185,3.37632,3.37685,3770000.0
2008-05-13 12:38:00,3.37719,3.38171,3.37084,3.3762,8270000.0
2008-05-13 12:39:00,3.37659,3.38147,3.37051,3.38147,5630000.0
2008-05-13 12:40:00,3.37128,3.38349,3.37128,3.37773,4140000.0
2008-05-13 12:41:00,3.38012,3.38076,3.37006,3.38074,6760000.0
2008-05-13 12:42:00,3.37664,3.38162,3.37103,3.38162,8650000.0
2008-05-13 12:43:00,3.38169,3.38189,3.37229,3.37638,5260000.0
2008-05-13 12:44:00,3.37423,3.37952,3.37423,3.37635,4890000.0
2008-05-13 12:45:00,3.3793,3.38141,3.36867,3.37957,14640000.0
2008-05-13 12:46:00,3.3738,3.37992,3.36952,3.37992,3770000.0
2008-05-13 12:47:00,3.37995,3.3807,3.37643,3.37643,5270000.0
2008-05-13 12:48:00,3.37483,3.3819,3.37232,3.37799,4150000.0
2008-05-13 12:49:00,3.3734,3.38105,3.37082,3.37082,6760000.0
2008-05-13 12:50:00,3.38051,3.38058,3.37209,3.38033,6390000.0
2008-05-13 12:51:00,3.37508,3.37926,3.37362,3.37794,4520000.0
2008-05-13 12:52:00,3.38089,3.38089,3.37225,3.37742,5630000.0
2008-05-13 12:53:00,3.3805,3.38164,3.37122,3.37559,7890000.0
2008-05-13 12:54:00,3.37988,3.37988,3.37005,3.37334,4890000.0
2008-05-13 12:55:00,3.37811,3.37995,3.36813,3.37744,9390000.0
2008-05-13 12:56:00,3.37419,3.38243,3.37285,3.38166,6010000.0
2008-05-13 12:57:00,3.38077,3.38108,3.37099,3.38034,6400000.0
2008-05-13 12:58:00,3.37959,3.37959,3.37079,3.37638,7890000.0
2008-05-13 12:59:00,3.37789,3.3822,3.37516,3.37516,10140000.0
2008-05-13 13:00:00,3.371,3.37982,3.36792,3.37724,11280000.0
2008-05-13 13:01:00,3.37121,3.38347,3.37114,3.37204,5260000.0
2008-05-13 13:02:00,3.38045,3.38048,3.37014,3.37468,6760000.0
2008-05-13 13:03:00,3.37128,3.37897,3.37004,3.37004,6380000.0
2008-05-13 13:04:00,3.37678,3.37964,3.37038,3.37964,6390000.0
2008-05-13 13:05:00,3.37012,3.37805,3.37012,3.37372,5270000.0
2008-05-13 13:06:00,3.37466,3.38133,3.37466,3.37664,6010000.0
2008-05-13 13:07:00,3.371,3.3812,3.371,3.3812,5630000.0
2008-05-13 13:08:00,3.37563,3.37939,3.37361,3.37361,5640000.0
2008-05-13 13:09:00,3.3799,3.38097,3.37569,3.37569,9020000.0
2008-05-13 13:10:00,3.37648,3.37911,3.37333,3.3791,7130000.0
2008-05-13 13:11:00,3.37645,3.37843,3.3705,3.37815,5630000.0
2008-05-13 13:12:00,3.37746,3.38023,3.36973,3.37318,6770000.0
2008-05-13 13:13:00,3.3717,3.3784,3.36989,3.37222,5270000.0
2008-05-13 13:14:00,3.37849,3.38268,3.3695,3.37849,7140000.0
2008-05-13 13:15:00,3.37823,3.38047,3.3694,3.37978,9750000.0
2008-05-13 13:16:00,3.37706,3.37968,3.37334,3.37784,6760000.0
2008-05-13 13:17:00,3.37713,3.38254,3.37018,3.38005,7140000.0
2008-05-13 13:18:00,3.37814,3.37865,3.36737,3.37559,4880000.0
2008-05-13 13:19:00,3.37855,3.37855,3.3736,3.37444,4510000.0
2008-05-13 13:20:00,3.37878,3.37973,3.37239,3.37471,4890000.0
2008-05-13 13:21:00,3.37879,3.37879,3.37221,3.378,6020000.0
2008-05-13 13:22:00,3.37398,3.37907,3.37398,3.37692,3770000.0
2008-05-13 13:23:00,3.37813,3.37893,3.37327,3.37663,5250000.0
2008-05-13 13:24:00,3.37863,3.3793,3.36985,3.3793,4890000.0
2008-05-13 13:25:00,3.3803,3.3803,3.37474,3.37474,4880000.0
2008-05-13 13:26:00,3.37906,3.37969,3.3744,3.37851,7140000.0
2008-05-13 13:27:00,3.38104,3.38104,3.37011,3.37043,7520000.0
2008-05-13 13:28:00,3.37597,3.38245,3.37574,3.3799,6020000.0
2008-05-13 13:29:00,3.3814,3.3814,3.37358,3.37989,6780000.0
2008-05-13 13:30:00,3.38024,3.38024,3.37079,3.37724,4140000.0
2008-05-13 13:31:00,3.37667,3.38256,3.37565,3.37565,7880000.0
2008-05-13 13:32:00,3.37582,3.3805,3.3702,3.37905,4160000.0
2008-05-13 13:33:00,3.37525,3.38196,3.37525,3.37628,4520000.0
2008-05-13 13:34:00,3.375,3.37978,3.37019,3.37856,10890000.0
2008-05-13 13:35:00,3.37839,3.38669,3.37038,3.37795,7910000.0
2008-05-13 13:36:00,3.37673,3.38044,3.37492,3.37492,7520000.0
2008-05-13 13:37:00,3.37467,3.37846,3.36789,3.37291,7520000.0
2008-05-13 13:38:00,3.3716,3.37936,3.36918,3.37641,6390000.0
2008-05-13 13:39:00,3.37145,3.37977,3.37145,3.37206,4880000.0
2008-05-13 13:40:00,3.37483,3.37971,3.37208,3.37971,4890000.0
2008-05-13 13:41:00,3.3784,3.3801,3.36999,3.37531,5640000.0
2008-05-13 13:42:00,3.38003,3.38032,3.37145,3.37962,6380000.0
2008-05-13 13:43:00,3.3795,3.38082,3.37094,3.38082,6390000.0
2008-05-13 13:44:00,3.37706,3.37975,3.3738,3.37899,10130000.0
2008-05-13 13:45:00,3.3796,3.38147,3.37029,3.38147,5250000.0
2008-05-13 13:46:00,3.38081,3.38119,3.37086,3.37466,6020000.0
2008-05-13 13:47:00,3.37451,3.37973,3.36972,3.37495,6020000.0
2008-05-13 13:48:00,3.37874,3.38114,3.37514,3.38114,4880000.0
2008-05-13 13:49:00,3.37572,3.38119,3.37026,3.38035,7130000.0
2008-05-13 13:50:00,3.37658,3.37857,3.37116,3.37378,5260000.0
2008-05-13 13:51:00,3.3802,3.3802,3.36874,3.36898,5640000.0
2008-05-13 13:52:00,3.38186,3.38186,3.37244,3.37935,5650000.0
2008-05-13 13:53:00,3.37458,3.37849,3.3702,3.37186,9020000.0
2008-05-13 13:54:00,3.38033,3.3826,3.37309,3.37613,5260000.0
2008-05-13 13:55:00,3.36908,3.38054,3.36866,3.38054,5250000.0
2008-05-13 13:56:00,3.3784,3.38133,3.37067,3.38104,12030000.0
2008-05-13 13:57:00,3.37775,3.38098,3.36641,3.37415,6020000.0
2008-05-13 13:58:00,3.3807,3.3807,3.36997,3.375,4880000.0
2008-05-13 13:59:00,3.37303,3.38113,3.36781,3.37855,11640000.0
2008-05-13 14:00:00,3.38115,3.38161,3.37359,3.37721,6780000.0
2008-05-13 14:01:00,3.37677,3.38196,3.3717,3.38091,9760000.0
2008-05-13 14:02:00,3.37758,3.38118,3.37273,3.37806,6750000.0
2008-05-13 14:03:00,3.38279,3.38279,3.37644,3.38194,4140000.0
2008-05-13 14:04:00,3.3824,3.3824,3.37472,3.38081,6770000.0
2008-05-13 14:05:00,3.37332,3.38386,3.37332,3.37779,13530000.0
2008-05-13 14:06:00,3.3748,3.38357,3.37314,3.37775,9390000.0
2008-05-13 14:07:00,3.37613,3.38303,3.37515,3.37759,6380000.0
2008-05-13 14:08:00,3.3814,3.38353,3.3749,3.38104,7510000.0
2008-05-13 14:09:00,3.37925,3.38124,3.37156,3.375,7140000.0
2008-05-13 14:10:00,3.38038,3.38038,3.37476,3.37492,4890000.0
2008-05-13 14:11:00,3.3802,3.38319,3.36925,3.37466,6380000.0
2008-05-13 14:12:00,3.37774,3.38128,3.37454,3.37898,5640000.0
2008-05-13 14:13:00,3.37518,3.38433,3.37365,3.38112,8650000.0
2008-05-13 14:14:00,3.37688,3.38246,3.37227,3.37829,6770000.0
2008-05-13 14:15:00,3.3734,3.37897,3.36786,3.37784,9020000.0
2008-05-13 14:16:00,3.37909,3.37909,3.36966,3.37368,6010000.0
2008-05-13 14:17:00,3.37896,3.37931,3.36862,3.375,6010000.0
2008-05-13 14:18:00,3.36965,3.37917,3.36941,3.36941,5270000.0
2008-05-13 14:19:00,3.3779,3.37812,3.36564,3.36712,6390000.0
2008-05-13 14:20:00,3.3723,3.37898,3.37149,3.37898,4510000.0
2008-05-13 14:21:00,3.37484,3.37862,3.37484,3.37857,4510000.0
2008-05-13 14:22:00,3.3792,3.37929,3.36976,3.37871,7130000.0
2008-05-13 14:23:00,3.37415,3.37976,3.37203,3.3753,6760000.0
2008-05-13 14:24:00,3.37678,3.37804,3.36799,3.37633,4890000.0
2008-05-13 14:25:00,3.3729,3.37903,3.37098,3.37764,7510000.0
2008-05-13 14:26:00,3.37344,3.37937,3.36903,3.37197,12010000.0
2008-05-13 14:27:00,3.37787,3.37787,3.37245,3.37743,6000000.0
2008-05-13 14:28:00,3.37679,3.37679,3.36976,3.3718,3770000.0
2008-05-13 14:29:00,3.3764,3.37681,3.37273,3.37273,7880000.0
2008-05-13 14:30:00,3.37916,3.37916,3.37258,3.3764,4880000.0
2008-05-13 14:31:00,3.3773,3.3773,3.36932,3.3728,7140000.0
2008-05-13 14:32:00,3.37237,3.37715,3.36686,3.37551,4890000.0
2008-05-13 14:33:00,3.37577,3.37706,3.37073,3.37706,4150000.0
2008-05-13 14:34:00,3.37775,3.37799,3.36831,3.37271,6380000.0
2008-05-13 14:35:00,3.37635,3.37635,3.36545,3.36878,4880000.0
2008-05-13 14:36:00,3.37523,3.37839,3.3713,3.3713,6760000.0
2008-05-13 14:37:00,3.37249,3.37749,3.36614,3.37511,6010000.0
2008-05-13 14:38:00,3.37654,3.37906,3.36962,3.37584,7140000.0
2008-05-13 14:39:00,3.3713,3.37455,3.3656,3.37009,5260000.0
2008-05-13 14:40:00,3.37538,3.37538,3.36351,3.36386,7510000.0
2008-05-13 14:41:00,3.37483,3.37708,3.36606,3.37458,6020000.0
2008-05-13 14:42:00,3.37755,3.37956,3.37402,3.37404,6020000.0
2008-05-13 14:43:00,3.37324,3.3769,3.36623,3.37172,5640000.0
2008-05-13 14:44:00,3.36726,3.37434,3.36726,3.36979,7140000.0
2008-05-13 14:45:00,3.37105,3.37896,3.36765,3.37787,8650000.0
2008-05-13 14:46:00,3.37527,3.37527,3.36175,3.37302,7140000.0
2008-05-13 14:47:00,3.37099,3.37535,3.36411,3.37466,8250000.0
2008-05-13 14:48:00,3.37794,3.37794,3.36734,3.37675,4510000.0
2008-05-13 14:49:00,3.37596,3.37694,3.37026,3.37694,4140000.0
2008-05-13 14:50:00,3.37863,3.38218,3.36886,3.37254,13890000.0
2008-05-13 14:51:00,3.37521,3.37619,3.36895,3.3737,4890000.0
2008-05-13 14:52:00,3.37562,3.37608,3.37034,3.37163,4880000.0
2008-05-13 14:53:00,3.37557,3.37664,3.36606,3.37222,6010000.0
2008-05-13 14:54:00,3.37493,3.37629,3.36674,3.37138,4520000.0
2008-05-13 14:55:00,3.37114,3.37592,3.36499,3.37553,5260000.0
2008-05-13 14:56:00,3.37874,3.37874,3.36687,3.3731,8260000.0
2008-05-13 14:57:00,3.37523,3.37745,3.36744,3.37133,5640000.0
2008-05-13 14:58:00,3.37686,3.38096,3.36974,3.37366,7150000.0
2008-05-13 14:59:00,3.3762,3.3762,3.36897,3.37614,7520000.0
2008-05-13 15:00:00,3.37655,3.37745,3.36409,3.37745,5260000.0
2008-05-13 15:01:00,3.36754,3.37488,3.36754,3.37173,7510000.0
2008-05-13 15:02:00,3.3779,3.38074,3.36949,3.36949,9040000.0
2008-05-13 15:03:00,3.37402,3.37621,3.37131,3.37131,6380000.0
2008-05-13 15:04:00,3.37524,3.37566,3.37212,3.37212,4140000.0
2008-05-13 15:05:00,3.37562,3.37687,3.36463,3.37139,6000000.0
2008-05-13 15:06:00,3.37565,3.37565,3.36246,3.37444,6010000.0
2008-05-13 15:07:00,3.37628,3.37628,3.36788,3.37579,4890000.0
2008-05-13 15:08:00,3.37614,3.37614,3.37026,3.37567,5630000.0
2008-05-13 15:09:00,3.3735,3.37717,3.3646,3.37384,4880000.0
2008-05-13 15:10:00,3.369,3.3749,3.36541,3.37026,4140000.0
2008-05-13 15:11:00,3.37152,3.37613,3.36638,3.36638,5630000.0
2008-05-13 15:12:00,3.37399,3.37716,3.37093,3.37716,4140000.0
2008-05-13 15:13:00,3.37381,3.37511,3.36345,3.37383,4890000.0
2008-05-13 15:14:00,3.37217,3.37703,3.36516,3.37455,5630000.0
2008-05-13 15:15:00,3.37634,3.37774,3.36573,3.36854,5250000.0
2008-05-13 15:16:00,3.37424,3.37699,3.37195,3.37323,5640000.0
2008-05-13 15:17:00,3.37644,3.37644,3.36462,3.3707,8640000.0
2008-05-13 15:18:00,3.3757,3.3767,3.36413,3.37141,6010000.0
2008-05-13 15:19:00,3.37699,3.37699,3.36571,3.37074,5260000.0
2008-05-13 15:20:00,3.37403,3.37569,3.3633,3.3633,6770000.0
2008-05-13 15:21:00,3.37581,3.37633,3.36997,3.37091,6000000.0
2008-05-13 15:22:00,3.3768,3.37728,3.36718,3.37649,6400000.0
2008-05-13 15:23:00,3.37097,3.37666,3.36486,3.37498,5250000.0
2008-05-13 15:24:00,3.37641,3.37641,3.36875,3.371,5630000.0
2008-05-13 15:25:00,3.37811,3.37811,3.37072,3.37118,4510000.0
2008-05-13 15:26:00,3.37589,3.38125,3.36876,3.37504,5630000.0
2008-05-13 15:27:00,3.37337,3.37857,3.36643,3.36643,5650000.0
2008-05-13 15:28:00,3.37434,3.37696,3.37086,3.37086,6020000.0
2008-05-13 15:29:00,3.37783,3.38103,3.36924,3.3781,16550000.0
2008-05-13 15:30:00,3.37649,3.37649,3.3693,3.3748,4890000.0
2008-05-13 15:31:00,3.37616,3.37616,3.37057,3.37611,6000000.0
2008-05-13 15:32:00,3.3773,3.3773,3.36643,3.3753,5260000.0
2008-05-13 15:33:00,3.36581,3.3755,3.36581,3.37177,8270000.0
2008-05-13 15:34:00,3.37268,3.37628,3.3659,3.37628,9770000.0
2008-05-13 15:35:00,3.37645,3.37867,3.36722,3.37159,7140000.0
2008-05-13 15:36:00,3.37122,3.37694,3.36911,3.36991,4890000.0
2008-05-13 15:37:00,3.37675,3.37721,3.37119,3.37119,5260000.0
2008-05-13 15:38:00,3.37061,3.37676,3.37061,3.37515,6390000.0
2008-05-13 15:39:00,3.37278,3.37585,3.36839,3.37585,5260000.0
2008-05-13 15:40:00,3.37229,3.37666,3.36843,3.37666,4890000.0
2008-05-13 15:41:00,3.37633,3.37699,3.37135,3.37524,6380000.0
2008-05-13 15:42:00,3.37136,3.37721,3.37136,3.37509,4140000.0
2008-05-13 15:43:00,3.37289,3.37674,3.36458,3.37043,4890000.0
2008-05-13 15:44:00,3.37826,3.37882,3.37246,3.37882,10140000.0
2008-05-13 15:45:00,3.37772,3.37859,3.36657,3.37859,7130000.0
2008-05-13 15:46:00,3.37158,3.37628,3.36902,3.37476,4510000.0
2008-05-13 15:47:00,3.37228,3.37698,3.36886,3.37599,5280000.0
2008-05-13 15:48:00,3.36736,3.37743,3.36736,3.37706,4140000.0
2008-05-13 15:49:00,3.37306,3.37654,3.37274,3.37624,5260000.0
2008-05-13 15:50:00,3.37598,3.376,3.36573,3.37282,4510000.0
2008-05-13 15:51:00,3.37597,3.37597,3.36588,3.37252,4880000.0
2008-05-13 15:52:00,3.37143,3.37832,3.36575,3.36916,4890000.0
2008-05-13 15:53:00,3.36797,3.3792,3.36797,3.37174,4510000.0
2008-05-13 15:54:00,3.37693,3.37693,3.36936,3.37234,4880000.0
2008-05-13 15:55:00,3.37594,3.37704,3.36993,3.37699,5270000.0
2008-05-13 15:56:00,3.37826,3.37826,3.37008,3.3704,4510000.0
2008-05-13 15:57:00,3.37687,3.37687,3.36618,3.37436,7880000.0
2008-05-13 15:58:00,3.37348,3.37736,3.3668,3.37259,7510000.0
2008-05-13 15:59:00,3.37602,3.37667,3.37013,3.37124,4510000.0
2008-05-13 16:00:00,3.3771,3.37732,3.37068,3.37588,7150000.0
2008-05-13 16:01:00,3.37574,3.37805,3.36821,3.37427,6380000.0
2008-05-13 16:02:00,3.373,3.37519,3.36653,3.36705,5270000.0
2008-05-13 16:03:00,3.37357,3.37435,3.36913,3.36913,4880000.0
2008-05-13 16:04:00,3.37268,3.37577,3.36733,3.37198,4890000.0
2008-05-13 16:05:00,3.37105,3.37622,3.36638,3.37604,6760000.0
2008-05-13 16:06:00,3.36691,3.3755,3.36691,3.37077,6770000.0
2008-05-13 16:07:00,3.37582,3.3767,3.36866,3.3767,3770000.0
2008-05-13 16:08:00,3.3693,3.3748,3.36637,3.37041,5260000.0
2008-05-13 16:09:00,3.37526,3.37625,3.3667,3.37623,6380000.0
2008-05-13 16:10:00,3.3747,3.37676,3.36953,3.37584,4510000.0
2008-05-13 16:11:00,3.3727,3.37547,3.36832,3.37375,7130000.0
2008-05-13 16:12:00,3.37775,3.37775,3.37044,3.37059,5260000.0
2008-05-13 16:13:00,3.37595,3.37784,3.37073,3.37266,5660000.0
2008-05-13 16:14:00,3.37769,3.37769,3.37197,3.37197,3770000.0
2008-05-13 16:15:00,3.37117,3.37743,3.37117,3.37354,5270000.0
2008-05-13 16:16:00,3.37474,3.37761,3.36972,3.37315,9010000.0
2008-05-13 16:17:00,3.37084,3.37813,3.37084,3.37715,4140000.0
2008-05-13 16:18:00,3.37591,3.37809,3.37133,3.37809,5270000.0
2008-05-13 16:19:00,3.36941,3.37752,3.36941,3.37322,4510000.0
2008-05-13 16:20:00,3.37815,3.37815,3.37082,3.37159,5250000.0
2008-05-13 16:21:00,3.37886,3.37886,3.36617,3.37472,5260000.0
2008-05-13 16:22:00,3.37784,3.37784,3.3691,3.37638,6760000.0
2008-05-13 16:23:00,3.37799,3.37799,3.36988,3.37678,7890000.0
2008-05-13 16:24:00,3.36825,3.37799,3.36709,3.37692,7130000.0
2008-05-13 16:25:00,3.37786,3.37786,3.37192,3.37192,4880000.0
2008-05-13 16:26:00,3.37731,3.37953,3.3698,3.37953,6010000.0
2008-05-13 16:27:00,3.3746,3.37869,3.36823,3.37721,7510000.0
2008-05-13 16:28:00,3.37941,3.37941,3.37012,3.37012,4520000.0
2008-05-13 16:29:00,3.37346,3.37863,3.36868,3.37863,5270000.0
2008-05-13 16:30:00,3.37604,3.37975,3.37187,3.37187,10890000.0
2008-05-13 16:31:00,3.37733,3.37874,3.36852,3.37274,7130000.0
2008-05-13 16:32:00,3.37439,3.37886,3.37191,3.37886,6390000.0
2008-05-13 16:33:00,3.37867,3.37867,3.37271,3.3736,4140000.0
2008-05-13 16:34:00,3.37836,3.38007,3.37221,3.3748,6010000.0
2008-05-13 16:35:00,3.37887,3.37919,3.3705,3.3705,6380000.0
2008-05-13 16:36:00,3.37814,3.38071,3.37289,3.37922,5260000.0
2008-05-13 16:37:00,3.37936,3.37938,3.37675,3.37912,6020000.0
2008-05-13 16:38:00,3.37424,3.37954,3.37245,3.3727,4510000.0
2008-05-13 16:39:00,3.38024,3.38024,3.37055,3.37055,6770000.0
2008-05-13 16:40:00,3.38061,3.38061,3.3715,3.3715,3400000.0
2008-05-13 16:41:00,3.3796,3.3796,3.37075,3.3779,3770000.0
2008-05-13 16:42:00,3.37305,3.37992,3.37006,3.37564,4880000.0
2008-05-13 16:43:00,3.3768,3.38031,3.36995,3.36995,5630000.0
2008-05-13 16:44:00,3.37865,3.38067,3.3742,3.37504,4520000.0
2008-05-13 16:45:00,3.37603,3.37939,3.36786,3.37637,11270000.0
2008-05-13 16:46:00,3.37661,3.37983,3.37209,3.3764,4520000.0
2008-05-13 16:47:00,3.37948,3.37948,3.36903,3.37914,7140000.0
2008-05-13 16:48:00,3.37795,3.38104,3.36999,3.38104,7880000.0
2008-05-13 16:49:00,3.37818,3.38138,3.37018,3.37621,4900000.0
2008-05-13 16:50:00,3.37628,3.38101,3.37171,3.38028,4890000.0
2008-05-13 16:51:00,3.37838,3.38002,3.36967,3.38002,6380000.0
2008-05-13 16:52:00,3.37447,3.38094,3.37153,3.37153,5640000.0
2008-05-13 16:53:00,3.38004,3.38004,3.36947,3.37974,7130000.0
2008-05-13 16:54:00,3.37491,3.37881,3.36644,3.37413,5650000.0
2008-05-13 16:55:00,3.37521,3.37959,3.371,3.37578,4510000.0
2008-05-13 16:56:00,3.37657,3.38103,3.36665,3.37469,6020000.0
2008-05-13 16:57:00,3.37708,3.37993,3.36941,3.37685,4140000.0
2008-05-13 16:58:00,3.38137,3.38137,3.37714,3.37996,4890000.0
2008-05-13 16:59:00,3.37178,3.38113,3.37074,3.376,13150000.0
2008-05-13 17:00:00,3.38015,3.38015,3.36889,3.37895,6010000.0
2008-05-13 17:01:00,3.37843,3.37976,3.37136,3.37976,4880000.0
2008-05-13 17:02:00,3.38063,3.38063,3.36911,3.37456,6010000.0
2008-05-13 17:03:00,3.37412,3.38017,3.3703,3.38017,7140000.0
2008-05-13 17:04:00,3.37868,3.38041,3.37337,3.37965,6770000.0
2008-05-13 17:05:00,3.3802,3.3802,3.36972,3.37646,4890000.0
2008-05-13 17:06:00,3.37934,3.37934,3.36943,3.36943,5640000.0
2008-05-13 17:07:00,3.37989,3.38018,3.3741,3.38013,5260000.0
2008-05-13 17:08:00,3.37884,3.3796,3.36742,3.37475,4890000.0
2008-05-13 17:09:00,3.37485,3.37952,3.37433,3.37553,6770000.0
2008-05-13 17:10:00,3.37479,3.37908,3.37294,3.37552,6400000.0
2008-05-13 17:11:00,3.37607,3.38219,3.37228,3.38065,6390000.0
2008-05-13 17:12:00,3.37986,3.37986,3.37448,3.37538,4510000.0
2008-05-13 17:13:00,3.37971,3.37971,3.37142,3.37664,4140000.0
2008-05-13 17:14:00,3.38094,3.38094,3.3728,3.37989,5640000.0
2008-05-13 17:15:00,3.37851,3.38007,3.37333,3.37653,6010000.0
2008-05-13 17:16:00,3.37477,3.38162,3.37146,3.37637,6390000.0
2008-05-13 17:17:00,3.37059,3.3799,3.36973,3.37526,6010000.0
2008-05-13 17:18:00,3.37775,3.37775,3.37146,3.37619,5260000.0
2008-05-13 17:19:00,3.37964,3.37989,3.36979,3.37989,6010000.0
2008-05-13 17:20:00,3.37538,3.38033,3.37243,3.37243,4140000.0
2008-05-13 17:21:00,3.37818,3.37832,3.37427,3.37562,6760000.0
2008-05-13 17:22:00,3.38025,3.38025,3.37354,3.37943,7880000.0
2008-05-13 17:23:00,3.37656,3.38002,3.37408,3.37642,6380000.0
2008-05-13 17:24:00,3.37362,3.38004,3.37219,3.37592,5630000.0
2008-05-13 17:25:00,3.37024,3.38122,3.37024,3.37534,7140000.0
2008-05-13 17:26:00,3.3759,3.38045,3.3703,3.37597,6000000.0
2008-05-13 17:27:00,3.37967,3.37998,3.36969,3.37998,6000000.0
2008-05-13 17:28:00,3.37922,3.37922,3.3688,3.37544,10510000.0
2008-05-13 17:29:00,3.37397,3.38046,3.37253,3.38046,7140000.0
2008-05-13 17:30:00,3.37771,3.37966,3.36767,3.37593,15050000.0
2008-05-13 17:31:00,3.37941,3.37941,3.36823,3.37593,6010000.0
2008-05-13 17:32:00,3.37869,3.38071,3.36917,3.38071,5260000.0
2008-05-13 17:33:00,3.37525,3.38007,3.36928,3.37779,5280000.0
2008-05-13 17:34:00,3.37157,3.37608,3.37143,3.37151,5630000.0
2008-05-13 17:35:00,3.38014,3.38014,3.36964,3.37875,7880000.0
2008-05-13 17:36:00,3.37033,3.38022,3.37033,3.3799,4140000.0
2008-05-13 17:37:00,3.37553,3.38417,3.36951,3.37913,5270000.0
2008-05-13 17:38:00,3.37919,3.37973,3.3691,3.37958,10900000.0
2008-05-13 17:39:00,3.37592,3.37976,3.36818,3.37976,10500000.0
2008-05-13 17:40:00,3.37659,3.38382,3.37219,3.38035,7130000.0
2008-05-13 17:41:00,3.37497,3.38166,3.36907,3.37969,5640000.0
2008-05-13 17:42:00,3.37397,3.37541,3.3666,3.37376,4520000.0
2008-05-13 17:43:00,3.37959,3.37963,3.37223,3.37963,4510000.0
2008-05-13 17:44:00,3.37861,3.381,3.37358,3.381,6390000.0
2008-05-13 17:45:00,3.38181,3.38181,3.36993,3.37729,11660000.0
2008-05-13 17:46:00,3.37657,3.38054,3.37191,3.38054,6010000.0
2008-05-13 17:47:00,3.37486,3.37992,3.3704,3.37992,6390000.0
2008-05-13 17:48:00,3.38068,3.38091,3.36896,3.37941,10890000.0
2008-05-13 17:49:00,3.37948,3.38212,3.37124,3.37257,7140000.0
2008-05-13 17:50:00,3.38124,3.38308,3.37125,3.3758,8250000.0
2008-05-13 17:51:00,3.37931,3.3807,3.37373,3.38004,8270000.0
2008-05-13 17:52:00,3.36932,3.38115,3.36932,3.38115,5630000.0
2008-05-13 17:53:00,3.38022,3.38292,3.37172,3.38134,4530000.0
2008-05-13 17:54:00,3.37644,3.38,3.36997,3.38,7130000.0
2008-05-13 17:55:00,3.38004,3.38004,3.36963,3.37048,6400000.0
2008-05-13 17:56:00,3.37949,3.37949,3.36628,3.37508,9410000.0
2008-05-13 17:57:00,3.37913,3.37989,3.36838,3.37741,7510000.0
2008-05-13 17:58:00,3.38014,3.38014,3.37565,3.37565,4150000.0
2008-05-13 17:59:00,3.37709,3.37984,3.37001,3.37977,5630000.0
2008-05-13 18:00:00,3.38189,3.38387,3.37199,3.38057,12390000.0
2008-05-13 18:01:00,3.37827,3.3852,3.37259,3.38354,6400000.0
2008-05-13 18:02:00,3.37105,3.38,3.37105,3.38,4510000.0
2008-05-13 18:03:00,3.3736,3.38073,3.37051,3.37952,6010000.0
2008-05-13 18:04:00,3.37678,3.38111,3.37678,3.38005,5630000.0
2008-05-13 18:05:00,3.37908,3.37908,3.3696,3.37639,4880000.0
2008-05-13 18:06:00,3.38117,3.38117,3.37052,3.37593,9400000.0
2008-05-13 18:07:00,3.37887,3.3794,3.37443,3.37694,4890000.0
2008-05-13 18:08:00,3.37796,3.38131,3.3757,3.37993,4510000.0
2008-05-13 18:09:00,3.3818,3.3818,3.37569,3.37569,4890000.0
2008-05-13 18:10:00,3.37978,3.37978,3.37103,3.37103,6010000.0
2008-05-13 18:11:00,3.37269,3.38216,3.37269,3.38075,8640000.0
2008-05-13 18:12:00,3.37965,3.38093,3.36771,3.37668,5260000.0
2008-05-13 18:13:00,3.3715,3.38094,3.37048,3.38012,7140000.0
2008-05-13 18:14:00,3.38113,3.3823,3.37164,3.37504,6390000.0
2008-05-13 18:15:00,3.38238,3.38292,3.37578,3.37959,10890000.0
2008-05-13 18:16:00,3.38103,3.38166,3.37174,3.3792,6760000.0
2008-05-13 18:17:00,3.38161,3.38161,3.37617,3.37996,5640000.0
2008-05-13 18:18:00,3.37294,3.38217,3.37294,3.37895,6390000.0
2008-05-13 18:19:00,3.37716,3.37933,3.36986,3.37588,5640000.0
2008-05-13 18:20:00,3.38017,3.38125,3.3758,3.38092,4150000.0
2008-05-13 18:21:00,3.37543,3.38232,3.37168,3.38232,6010000.0
2008-05-13 18:22:00,3.38117,3.38117,3.37708,3.38108,4510000.0
2008-05-13 18:23:00,3.37465,3.38101,3.37182,3.37224,5630000.0
2008-05-13 18:24:00,3.38243,3.38383,3.37536,3.37593,6760000.0
2008-05-13 18:25:00,3.37702,3.38115,3.37581,3.37581,4140000.0
2008-05-13 18:26:00,3.38205,3.38335,3.37429,3.38173,5640000.0
2008-05-13 18:27:00,3.3789,3.38255,3.37244,3.37868,4890000.0
2008-05-13 18:28:00,3.37823,3.37995,3.37444,3.37444,5260000.0
2008-05-13 18:29:00,3.37784,3.38059,3.37199,3.37222,6760000.0
2008-05-13 18:30:00,3.37524,3.38736,3.37524,3.37953,10540000.0
2008-05-13 18:31:00,3.38167,3.38167,3.37103,3.37628,6750000.0
2008-05-13 18:32:00,3.37937,3.38169,3.37338,3.37523,4510000.0
2008-05-13 18:33:00,3.372,3.38235,3.37038,3.38015,6380000.0
2008-05-13 18:34:00,3.37588,3.38107,3.37316,3.37555,7150000.0
2008-05-13 18:35:00,3.382,3.382,3.37404,3.38172,5630000.0
2008-05-13 18:36:00,3.37521,3.37925,3.37241,3.37925,5640000.0
2008-05-13 18:37:00,3.37987,3.38054,3.36864,3.37499,6380000.0
2008-05-13 18:38:00,3.38103,3.38118,3.3709,3.37598,7510000.0
2008-05-13 18:39:00,3.37858,3.38198,3.37026,3.37078,7140000.0
2008-05-13 18:40:00,3.3744,3.38216,3.37174,3.37761,6760000.0
2008-05-13 18:41:00,3.3807,3.3831,3.37669,3.37846,4510000.0
2008-05-13 18:42:00,3.38277,3.38346,3.37975,3.38288,4880000.0
2008-05-13 18:43:00,3.38301,3.38316,3.37799,3.38316,6390000.0
2008-05-13 18:44:00,3.3738,3.38298,3.3738,3.37817,7130000.0
2008-05-13 18:45:00,3.38299,3.38543,3.37368,3.378,14650000.0
2008-05-13 18:46:00,3.38299,3.38568,3.37729,3.37729,7140000.0
2008-05-13 18:47:00,3.37813,3.38344,3.37813,3.37843,4510000.0
2008-05-13 18:48:00,3.37724,3.3828,3.37651,3.38043,7890000.0
2008-05-13 18:49:00,3.38106,3.38241,3.37512,3.38241,9390000.0
2008-05-13 18:50:00,3.37794,3.38255,3.37469,3.37863,5270000.0
2008-05-13 18:51:00,3.37709,3.38358,3.37561,3.37861,4510000.0
2008-05-13 18:52:00,3.37633,3.38247,3.36916,3.37995,7140000.0
2008-05-13 18:53:00,3.38123,3.38123,3.3696,3.37625,11640000.0
2008-05-13 18:54:00,3.37469,3.37908,3.37469,3.37839,5250000.0
2008-05-13 18:55:00,3.38131,3.38131,3.37182,3.37627,5650000.0
2008-05-13 18:56:00,3.38071,3.38185,3.37635,3.37635,4530000.0
2008-05-13 18:57:00,3.37736,3.38242,3.373,3.37572,5640000.0
2008-05-13 18:58:00,3.37056,3.38104,3.37056,3.38104,4510000.0
2008-05-13 18:59:00,3.37972,3.38149,3.36842,3.36963,7150000.0
2008-05-13 19:00:00,3.37783,3.38189,3.3751,3.37795,6380000.0
2008-05-13 19:01:00,3.382,3.38388,3.37639,3.38219,7510000.0
2008-05-13 19:02:00,3.38145,3.38145,3.37058,3.37468,7880000.0
2008-05-13 19:03:00,3.37993,3.38185,3.37059,3.37059,4520000.0
2008-05-13 19:04:00,3.38111,3.38155,3.37343,3.38141,6030000.0
2008-05-13 19:05:00,3.37791,3.3834,3.37381,3.37786,6390000.0
2008-05-13 19:06:00,3.37456,3.38174,3.3729,3.3729,4510000.0
2008-05-13 19:07:00,3.38117,3.38129,3.37118,3.37605,5640000.0
2008-05-13 19:08:00,3.37697,3.38159,3.37172,3.3759,6770000.0
2008-05-13 19:09:00,3.38183,3.38313,3.37332,3.38022,4130000.0
2008-05-13 19:10:00,3.37723,3.38151,3.37529,3.37529,9410000.0
2008-05-13 19:11:00,3.38029,3.38168,3.37316,3.37774,7880000.0
2008-05-13 19:12:00,3.37378,3.38228,3.37378,3.38228,6010000.0
2008-05-13 19:13:00,3.3773,3.38135,3.37022,3.37654,6760000.0
2008-05-13 19:14:00,3.3818,3.3818,3.36984,3.37933,3760000.0
2008-05-13 19:15:00,3.3816,3.3816,3.37061,3.37467,6020000.0
2008-05-13 19:16:00,3.37902,3.38205,3.37546,3.38051,5260000.0
2008-05-13 19:17:00,3.38023,3.38263,3.37572,3.38047,6030000.0
2008-05-13 19:18:00,3.37708,3.38165,3.37266,3.37601,5260000.0
2008-05-13 19:19:00,3.37746,3.38082,3.37589,3.38065,5250000.0
2008-05-13 19:20:00,3.37595,3.38101,3.36933,3.38037,6770000.0
2008-05-13 19:21:00,3.37898,3.37898,3.36878,3.37349,4130000.0
2008-05-13 19:22:00,3.3783,3.38163,3.37193,3.38067,4510000.0
2008-05-13 19:23:00,3.37886,3.38134,3.3746,3.37957,6010000.0
2008-05-13 19:24:00,3.37679,3.38194,3.375,3.3766,6010000.0
2008-05-13 19:25:00,3.36829,3.38052,3.36737,3.37602,4880000.0
2008-05-13 19:26:00,3.37553,3.38136,3.37201,3.37539,4520000.0
2008-05-13 19:27:00,3.37974,3.38426,3.36996,3.37381,6400000.0
2008-05-13 19:28:00,3.37955,3.37986,3.36966,3.37846,6760000.0
2008-05-13 19:29:00,3.37853,3.38436,3.37508,3.37508,7140000.0
2008-05-13 19:30:00,3.38156,3.38156,3.37175,3.37825,4140000.0
2008-05-13 19:31:00,3.38022,3.381,3.37072,3.37454,6020000.0
2008-05-13 19:32:00,3.37255,3.38089,3.37255,3.38024,5270000.0
2008-05-13 19:33:00,3.37407,3.38053,3.37369,3.37888,6760000.0
2008-05-13 19:34:00,3.37688,3.37856,3.36984,3.37691,5270000.0
2008-05-13 19:35:00,3.37944,3.38156,3.37012,3.37012,8260000.0
2008-05-13 19:36:00,3.37975,3.38218,3.36973,3.36973,4890000.0
2008-05-13 19:37:00,3.38151,3.38151,3.37425,3.37428,4510000.0
2008-05-13 19:38:00,3.37526,3.37996,3.36744,3.37934,6760000.0
2008-05-13 19:39:00,3.37429,3.38079,3.3696,3.37095,6770000.0
2008-05-13 19:40:00,3.37159,3.38402,3.37159,3.37652,9410000.0
2008-05-13 19:41:00,3.37782,3.38386,3.37289,3.37497,8260000.0
2008-05-13 19:42:00,3.3767,3.38055,3.3743,3.37904,5630000.0
2008-05-13 19:43:00,3.37333,3.37973,3.37333,3.37543,6750000.0
2008-05-13 19:44:00,3.37525,3.38039,3.37525,3.37533,4890000.0
2008-05-13 19:45:00,3.38044,3.38554,3.37254,3.37604,9380000.0
2008-05-13 19:46:00,3.37519,3.38229,3.37519,3.37704,5260000.0
2008-05-13 19:47:00,3.3762,3.38023,3.37117,3.37875,6390000.0
2008-05-13 19:48:00,3.37989,3.3802,3.37097,3.37633,5260000.0
2008-05-13 19:49:00,3.37868,3.38004,3.37052,3.37988,5640000.0
2008-05-13 19:50:00,3.37463,3.37945,3.3697,3.37928,3770000.0
2008-05-13 19:51:00,3.37955,3.38103,3.37483,3.37886,6020000.0
2008-05-13 19:52:00,3.37366,3.38122,3.37225,3.37652,5640000.0
2008-05-13 19:53:00,3.37946,3.38034,3.36901,3.37479,5280000.0
2008-05-13 19:54:00,3.37376,3.37941,3.37369,3.37369,6390000.0
2008-05-13 19:55:00,3.3778,3.37989,3.36551,3.37375,6010000.0
2008-05-13 19:56:00,3.37298,3.3804,3.37105,3.37886,7130000.0
2008-05-13 19:57:00,3.37993,3.38047,3.3789,3.37986,5260000.0
2008-05-13 19:58:00,3.37841,3.37999,3.36979,3.37999,4140000.0
2008-05-13 19:59:00,3.37771,3.38102,3.37485,3.37485,5260000.0
2008-05-13 20:00:00,3.37972,3.38192,3.37317,3.37528,6760000.0
2008-05-13 20:01:00,3.37623,3.38024,3.37623,3.37902,7500000.0
2008-05-13 20:02:00,3.37565,3.37607,3.36706,3.37292,6750000.0
2008-05-13 20:03:00,3.37586,3.3813,3.36942,3.36942,5260000.0
2008-05-13 20:04:00,3.37,3.37867,3.36744,3.37855,5640000.0
2008-05-13 20:05:00,3.378,3.378,3.36803,3.36914,6380000.0
2008-05-13 20:06:00,3.37543,3.37909,3.37275,3.37275,5260000.0
2008-05-13 20:07:00,3.37959,3.37959,3.36955,3.3741,6770000.0
2008-05-13 20:08:00,3.37836,3.37836,3.36765,3.37762,5260000.0
2008-05-13 20:09:00,3.37513,3.38052,3.37108,3.37936,11660000.0
2008-05-13 20:10:00,3.37012,3.38126,3.37012,3.37894,4880000.0
2008-05-13 20:11:00,3.37479,3.38004,3.373,3.37895,4520000.0
2008-05-13 20:12:00,3.37541,3.38123,3.37043,3.37043,6020000.0
2008-05-13 20:13:00,3.37844,3.38005,3.36856,3.37977,7140000.0
2008-05-13 20:14:00,3.3694,3.38014,3.36881,3.37277,7880000.0
2008-05-13 20:15:00,3.38229,3.38229,3.37113,3.37815,7140000.0
2008-05-13 20:16:00,3.37991,3.38109,3.37108,3.3797,9380000.0
2008-05-13 20:17:00,3.37348,3.37945,3.36976,3.36976,7500000.0
2008-05-13 20:18:00,3.37856,3.38089,3.37265,3.37932,6390000.0
2008-05-13 20:19:00,3.37907,3.37907,3.37294,3.37726,5260000.0
2008-05-13 20:20:00,3.37947,3.37947,3.37488,3.37843,5630000.0
2008-05-13 20:21:00,3.37721,3.37811,3.36917,3.37621,4510000.0
2008-05-13 20:22:00,3.3761,3.38084,3.3761,3.3802,4880000.0
2008-05-13 20:23:00,3.37849,3.38002,3.37523,3.37523,4140000.0
2008-05-13 20:24:00,3.37346,3.38137,3.37164,3.38089,6010000.0
2008-05-13 20:25:00,3.37658,3.37689,3.36801,3.37675,5270000.0
2008-05-13 20:26:00,3.37986,3.38069,3.37093,3.37519,11650000.0
2008-05-13 20:27:00,3.36996,3.3798,3.36996,3.37835,4510000.0
2008-05-13 20:28:00,3.3793,3.3793,3.37375,3.37464,5630000.0
2008-05-13 20:29:00,3.3801,3.38142,3.37113,3.37536,13910000.0
2008-05-13 20:30:00,3.38139,3.38139,3.37744,3.37851,7150000.0
2008-05-13 20:31:00,3.37291,3.37831,3.36722,3.37831,6390000.0
2008-05-13 20:32:00,3.37411,3.37995,3.37275,3.37408,4520000.0
2008-05-13 20:33:00,3.37951,3.38001,3.37013,3.37427,5260000.0
2008-05-13 20:34:00,3.37896,3.38204,3.37461,3.37461,6010000.0
2008-05-13 20:35:00,3.37075,3.38241,3.37049,3.38111,6760000.0
2008-05-13 20:36:00,3.37953,3.38199,3.37186,3.3806,6390000.0
2008-05-13 20:37:00,3.37812,3.37962,3.37266,3.37295,6760000.0
2008-05-13 20:38:00,3.37381,3.37808,3.36849,3.37241,11660000.0
2008-05-13 20:39:00,3.37441,3.37935,3.37348,3.37385,3380000.0
2008-05-13 20:40:00,3.37842,3.37927,3.3735,3.37358,4140000.0
2008-05-13 20:41:00,3.3789,3.38025,3.37037,3.38025,4520000.0
2008-05-13 20:42:00,3.37507,3.38117,3.37203,3.37267,7890000.0
2008-05-13 20:43:00,3.37278,3.38144,3.37278,3.3734,3760000.0
2008-05-13 20:44:00,3.37543,3.38147,3.37118,3.37459,8660000.0
2008-05-13 20:45:00,3.37903,3.38245,3.37038,3.37038,8260000.0
2008-05-13 20:46:00,3.37765,3.37918,3.3722,3.37767,6000000.0
2008-05-13 20:47:00,3.37947,3.37957,3.36927,3.3698,7880000.0
2008-05-13 20:48:00,3.37961,3.37975,3.36916,3.37906,6380000.0
2008-05-13 20:49:00,3.37476,3.37973,3.36997,3.37423,10910000.0
2008-05-13 20:50:00,3.37897,3.37963,3.37588,3.37958,3380000.0
2008-05-13 20:51:00,3.3749,3.37949,3.37,3.37949,4140000.0
2008-05-13 20:52:00,3.3764,3.37827,3.36734,3.36926,5260000.0
2008-05-13 20:53:00,3.37905,3.37905,3.36934,3.37902,4510000.0
2008-05-13 20:54:00,3.37821,3.37834,3.36764,3.36843,5640000.0
2008-05-13 20:55:00,3.37384,3.37914,3.37033,3.37212,4510000.0
2008-05-13 20:56:00,3.37814,3.37814,3.36874,3.37767,4880000.0
2008-05-13 20:57:00,3.37744,3.37874,3.3699,3.37851,6770000.0
2008-05-13 20:58:00,3.36926,3.37925,3.36926,3.37925,3770000.0
2008-05-13 20:59:00,3.36783,3.37551,3.36635,3.37272,9000000.0
2008-05-13 21:00:00,3.38152,3.38152,3.37551,3.37814,3380000.0
2008-05-13 21:01:00,3.37882,3.37882,3.37738,3.37862,3380000.0
2008-05-13 21:02:00,3.37745,3.37924,3.37201,3.37506,4890000.0
2008-05-13 21:03:00,3.37731,3.3786,3.37214,3.37846,4520000.0
2008-05-13 21:04:00,3.37782,3.37782,3.36721,3.37202,8270000.0
2008-05-13 21:05:00,3.37618,3.37688,3.36677,3.3761,4140000.0
2008-05-13 21:06:00,3.3765,3.37665,3.37013,3.37665,4510000.0
2008-05-13 21:07:00,3.37259,3.37752,3.36985,3.3724,7500000.0
2008-05-13 21:08:00,3.36668,3.37673,3.36668,3.37673,3760000.0
2008-05-13 21:09:00,3.37483,3.37894,3.36892,3.37275,6390000.0
2008-05-13 21:10:00,3.37242,3.37699,3.36793,3.37463,6760000.0
2008-05-13 21:11:00,3.37322,3.37791,3.36558,3.37077,6390000.0
2008-05-13 21:12:00,3.37155,3.37596,3.36603,3.37571,4890000.0
2008-05-13 21:13:00,3.37481,3.37786,3.36831,3.37226,3380000.0
2008-05-13 21:14:00,3.37667,3.37671,3.36686,3.37117,6760000.0
2008-05-13 21:15:00,3.37827,3.37848,3.37271,3.37271,5270000.0
2008-05-13 21:16:00,3.37154,3.37732,3.37154,3.37553,6010000.0
2008-05-13 21:17:00,3.37542,3.37826,3.36727,3.37657,4900000.0
2008-05-13 21:18:00,3.37477,3.37477,3.36944,3.36954,4510000.0
2008-05-13 21:19:00,3.37476,3.37547,3.3702,3.37171,5260000.0
2008-05-13 21:20:00,3.37537,3.37582,3.3663,3.37032,7140000.0
2008-05-13 21:21:00,3.37468,3.37601,3.37462,3.37601,4140000.0
2008-05-13 21:22:00,3.37367,3.37367,3.36463,3.37306,4510000.0
2008-05-13 21:23:00,3.36475,3.37404,3.36475,3.37404,3380000.0
2008-05-13 21:24:00,3.3734,3.37911,3.366,3.366,11270000.0
2008-05-13 21:25:00,3.37361,3.37497,3.36558,3.37444,6390000.0
2008-05-13 21:26:00,3.37352,3.37514,3.36551,3.36555,14260000.0
2008-05-13 21:27:00,3.37502,3.37586,3.36617,3.37166,4510000.0
2008-05-13 21:28:00,3.37435,3.37585,3.3646,3.37571,10140000.0
2008-05-13 21:29:00,3.37475,3.37475,3.36686,3.37347,4520000.0
2008-05-13 21:30:00,3.37428,3.37903,3.36803,3.37147,10150000.0
2008-05-13 21:32:00,3.37331,3.37331,3.36177,3.3683,8680000.0
2008-05-13 21:33:00,3.37517,3.3759,3.36991,3.3704,3390000.0
2008-05-13 21:34:00,3.36854,3.3742,3.36552,3.37048,5270000.0
2008-05-13 21:35:00,3.37083,3.37525,3.36521,3.36962,5260000.0
2008-05-13 21:36:00,3.37283,3.37283,3.36981,3.36981,760000.0
2008-05-13 21:37:00,3.36835,3.37294,3.3612,3.3689,10920000.0
2008-05-13 21:38:00,3.37081,3.37618,3.36549,3.37528,6030000.0
2008-05-13 21:44:00,3.37031,3.37777,3.36989,3.37563,4900000.0
2008-05-13 21:45:00,3.37509,3.37868,3.37033,3.37151,6420000.0
2008-05-13 21:46:00,3.37259,3.37259,3.36344,3.37005,3780000.0
2008-05-13 21:47:00,3.37478,3.37529,3.36549,3.37509,3380000.0
2008-05-13 21:48:00,3.36632,3.37675,3.36632,3.36947,4890000.0
2008-05-13 21:49:00,3.37479,3.37748,3.37037,3.37037,2640000.0
2008-05-13 21:50:00,3.36861,3.37563,3.36832,3.37563,4150000.0
2008-05-13 21:51:00,3.37189,3.37652,3.36888,3.36888,5280000.0
2008-05-13 21:52:00,3.372,3.37499,3.36879,3.37451,5640000.0
2008-05-13 21:53:00,3.36996,3.37649,3.36653,3.36653,4890000.0
2008-05-13 21:54:00,3.37487,3.37517,3.363,3.36568,7550000.0
2008-05-13 21:55:00,3.37464,3.37464,3.36494,3.36912,2650000.0
2008-05-13 21:56:00,3.36975,3.37601,3.36974,3.37512,4150000.0
2008-05-13 21:59:00,3.36952,3.37652,3.36915,3.37596,4890000.0
2008-05-13 22:00:00,3.37058,3.37609,3.36545,3.36988,7530000.0
2008-05-13 22:01:00,3.37388,3.37388,3.36789,3.37283,6770000.0
2008-05-13 22:02:00,3.37347,3.37499,3.36547,3.37499,6780000.0
2008-05-13 22:06:00,3.37387,3.37487,3.36893,3.36988,4140000.0
2008-05-13 22:07:00,3.37359,3.37474,3.36987,3.36987,4510000.0
2008-05-13 22:09:00,3.37677,3.37766,3.36825,3.37253,6050000.0
2008-05-13 22:10:00,3.37485,3.37506,3.36958,3.375,3780000.0
2008-05-13 22:11:00,3.3742,3.3743,3.36372,3.3743,3780000.0
2008-05-13 22:12:00,3.37437,3.37519,3.36496,3.3739,4530000.0
2008-05-13 22:13:00,3.36951,3.37463,3.36377,3.36938,6420000.0
2008-05-13 22:15:00,3.37632,3.38084,3.36762,3.3702,4540000.0
2008-05-13 22:16:00,3.37338,3.37338,3.36388,3.36469,3770000.0
2008-05-13 22:17:00,3.37366,3.37506,3.36993,3.37356,2280000.0
2008-05-13 22:18:00,3.36935,3.37732,3.36863,3.36895,5290000.0
2008-05-13 22:19:00,3.37024,3.37487,3.36217,3.37303,8670000.0
2008-05-13 22:20:00,3.36773,3.37104,3.36507,3.37104,1140000.0
2008-05-13 22:21:00,3.37037,3.37037,3.36957,3.36957,760000.0
2008-05-13 22:22:00,3.36788,3.37418,3.36487,3.36514,3400000.0
2008-05-13 22:23:00,3.36914,3.37348,3.36914,3.37348,1510000.0
2008-05-13 22:24:00,3.36972,3.37379,3.36137,3.36672,4920000.0
2008-05-13 22:25:00,3.37072,3.37413,3.36775,3.36955,3030000.0
2008-05-13 22:26:00,3.37172,3.3732,3.3664,3.3732,4150000.0
2008-05-13 22:27:00,3.37422,3.37749,3.36569,3.37407,4540000.0
2008-05-13 22:28:00,3.36692,3.37778,3.36692,3.37371,3040000.0
2008-05-13 22:29:00,3.37263,3.37703,3.36756,3.37703,2280000.0
2008-05-13 22:30:00,3.37554,3.37893,3.36862,3.37153,5670000.0
2008-05-13 22:31:00,3.37613,3.37659,3.37022,3.37216,4170000.0
2008-05-13 22:32:00,3.37027,3.37694,3.36727,3.36966,4540000.0
2008-05-13 22:33:00,3.36493,3.37238,3.36446,3.37238,3020000.0
2008-05-13 22:35:00,3.37387,3.37632,3.36609,3.37037,3040000.0
2008-05-13 22:37:00,3.37375,3.37511,3.36812,3.37377,3030000.0
2008-05-13 22:38:00,3.36903,3.374,3.36376,3.36702,2660000.0
2008-05-13 22:39:00,3.36897,3.37365,3.36897,3.37321,1900000.0
2008-05-13 22:40:00,3.37076,3.37632,3.36565,3.36991,5310000.0
2008-05-13 22:41:00,3.37618,3.37753,3.3677,3.37115,2660000.0
2008-05-13 22:42:00,3.36615,3.37448,3.36439,3.36752,2660000.0
2008-05-13 22:44:00,3.37356,3.37561,3.37043,3.3738,4520000.0
2008-05-13 22:45:00,3.37281,3.3773,3.36846,3.37071,4920000.0
2008-05-13 22:46:00,3.37373,3.37429,3.36927,3.37029,2270000.0
2008-05-13 22:47:00,3.37025,3.37582,3.36766,3.37034,6050000.0
2008-05-13 22:48:00,3.37561,3.37561,3.36641,3.37022,2270000.0
2008-05-13 22:49:00,3.36896,3.37425,3.36476,3.3734,4160000.0
2008-05-13 22:50:00,3.36493,3.3735,3.36459,3.3735,4160000.0
2008-05-13 22:51:00,3.36456,3.37303,3.36338,3.37162,3410000.0
2008-05-13 22:52:00,3.37093,3.37586,3.36762,3.37097,4930000.0
2008-05-13 22:53:00,3.37494,3.37498,3.36988,3.37487,4510000.0
2008-05-13 22:54:00,3.36534,3.37492,3.36534,3.36944,4160000.0
2008-05-13 22:55:00,3.37526,3.37866,3.36854,3.37117,6800000.0
2008-05-13 22:56:00,3.37344,3.37499,3.36543,3.37045,3780000.0
2008-05-13 22:57:00,3.36593,3.37156,3.36593,3.37129,3400000.0
2008-05-13 22:58:00,3.37321,3.37466,3.36789,3.37339,4160000.0
2008-05-13 22:59:00,3.37009,3.37402,3.36755,3.37402,2660000.0
2008-05-13 23:00:00,3.37929,3.37929,3.36753,3.36986,6450000.0
2008-05-13 23:01:00,3.37179,3.37744,3.37144,3.37144,2650000.0
2008-05-13 23:02:00,3.37645,3.37705,3.36874,3.37705,2280000.0
2008-05-13 23:03:00,3.37507,3.37557,3.37078,3.37078,3770000.0
2008-05-13 23:04:00,3.37684,3.37793,3.37088,3.37204,3400000.0
2008-05-13 23:05:00,3.37234,3.37758,3.36778,3.37698,7950000.0
2008-05-13 23:06:00,3.3718,3.37585,3.37143,3.37485,3040000.0
2008-05-13 23:07:00,3.37382,3.37444,3.36622,3.3714,2660000.0
2008-05-13 23:08:00,3.37573,3.37685,3.36714,3.37537,4530000.0
2008-05-13 23:09:00,3.37499,3.37499,3.37112,3.37112,1130000.0
2008-05-13 23:11:00,3.37611,3.37611,3.37146,3.37541,3030000.0
2008-05-13 23:12:00,3.37649,3.37649,3.37157,3.37637,3390000.0
2008-05-13 23:13:00,3.37582,3.37582,3.36958,3.36958,1510000.0
2008-05-13 23:14:00,3.37228,3.377,3.36472,3.37118,11680000.0
2008-05-13 23:15:00,3.37574,3.37789,3.37359,3.37386,3770000.0
2008-05-13 23:16:00,3.37659,3.37659,3.36687,3.37124,4140000.0
2008-05-13 23:17:00,3.37077,3.37653,3.37041,3.37652,4910000.0
2008-05-13 23:18:00,3.37254,3.37875,3.36913,3.3725,6790000.0
2008-05-13 23:19:00,3.36461,3.37686,3.36461,3.36959,5290000.0
2008-05-13 23:20:00,3.37621,3.37637,3.36763,3.37229,4170000.0
2008-05-13 23:21:00,3.36668,3.37756,3.36668,3.37658,5660000.0
2008-05-13 23:22:00,3.3711,3.37564,3.36989,3.36989,3020000.0
2008-05-13 23:23:00,3.37715,3.38028,3.37337,3.37465,4530000.0
2008-05-13 23:24:00,3.3744,3.37806,3.36642,3.37529,4150000.0
2008-05-13 23:25:00,3.37337,3.37765,3.36665,3.37611,5660000.0
2008-05-13 23:26:00,3.37042,3.37727,3.37042,3.37517,4160000.0
2008-05-13 23:27:00,3.37357,3.37545,3.36566,3.37503,6790000.0
2008-05-13 23:28:00,3.37482,3.37491,3.36558,3.37439,7150000.0
2008-05-13 23:30:00,3.3682,3.37484,3.36747,3.37435,2650000.0
2008-05-13 23:31:00,3.36931,3.37361,3.36319,3.36464,10930000.0
2008-05-13 23:32:00,3.37166,3.37798,3.37078,3.37578,6030000.0
2008-05-13 23:33:00,3.37356,3.37356,3.37215,3.37215,1130000.0
2008-05-13 23:34:00,3.37775,3.37802,3.3697,3.37661,4160000.0
2008-05-13 23:35:00,3.37114,3.37502,3.36685,3.3727,5280000.0
2008-05-13 23:36:00,3.36731,3.37677,3.36731,3.36996,5270000.0
2008-05-13 23:37:00,3.37224,3.37631,3.36629,3.37181,9080000.0
2008-05-13 23:38:00,3.37055,3.37731,3.36795,3.37585,5280000.0
2008-05-13 23:39:00,3.37584,3.37685,3.37092,3.37092,5280000.0
2008-05-13 23:40:00,3.36934,3.37851,3.36934,3.37414,3010000.0
2008-05-13 23:41:00,3.37137,3.37794,3.36702,3.36702,6400000.0
2008-05-13 23:42:00,3.37641,3.37686,3.37123,3.37686,4140000.0
2008-05-13 23:43:00,3.37497,3.37562,3.37119,3.37548,4150000.0
2008-05-13 23:44:00,3.37713,3.37883,3.37,3.37812,4150000.0
2008-05-13 23:45:00,3.37726,3.38282,3.36991,3.37238,4910000.0
2008-05-13 23:46:00,3.37589,3.37732,3.36792,3.37732,3770000.0
2008-05-13 23:47:00,3.37235,3.37684,3.3672,3.37684,3400000.0
2008-05-13 23:48:00,3.37283,3.378,3.36788,3.37253,3410000.0
2008-05-13 23:49:00,3.37683,3.38004,3.37018,3.37893,3760000.0
2008-05-13 23:50:00,3.37247,3.37704,3.36733,3.37166,4150000.0
2008-05-13 23:51:00,3.37507,3.37581,3.37008,3.37134,3770000.0
2008-05-13 23:52:00,3.37698,3.37698,3.3676,3.37201,5280000.0
2008-05-13 23:53:00,3.372,3.37675,3.37126,3.37586,3020000.0
2008-05-13 23:54:00,3.37708,3.37708,3.36862,3.37323,2640000.0
2008-05-13 23:55:00,3.37053,3.37764,3.36797,3.36797,3030000.0
2008-05-13 23:56:00,3.37633,3.37633,3.36702,3.36702,1880000.0
2008-05-13 23:58:00,3.37289,3.37732,3.36792,3.37224,5650000.0
2008-05-13 23:59:00,3.3777,3.37838,3.37212,3.373,3400000.0
2008-05-14 00:00:00,3.37928,3.37928,3.37073,3.37149,4160000.0
2008-05-14 00:01:00,3.36717,3.37911,3.36717,3.37689,5280000.0
2008-05-14 00:02:00,3.37115,3.37521,3.36175,3.37521,10910000.0
2008-05-14 00:03:00,3.3783,3.38044,3.36999,3.37464,4920000.0
2008-05-14 00:04:00,3.36941,3.37719,3.36596,3.37701,4150000.0
2008-05-14 00:05:00,3.37635,3.37635,3.37368,3.37568,3020000.0
2008-05-14 00:06:00,3.37204,3.37678,3.37204,3.37678,5280000.0
2008-05-14 00:07:00,3.36892,3.37853,3.36822,3.37633,4540000.0
2008-05-14 00:08:00,3.37098,3.37399,3.36233,3.37014,9060000.0
2008-05-14 00:09:00,3.37532,3.37532,3.37008,3.37397,3790000.0
2008-05-14 00:11:00,3.37568,3.37599,3.36501,3.36501,4150000.0
2008-05-14 00:12:00,3.37317,3.37734,3.36741,3.37142,2660000.0
2008-05-14 00:13:00,3.36904,3.37409,3.36472,3.36472,4910000.0
2008-05-14 00:15:00,3.37569,3.37674,3.36787,3.36787,3410000.0
2008-05-14 00:16:00,3.37605,3.37698,3.36812,3.37698,2640000.0
2008-05-14 00:17:00,3.37169,3.3764,3.37169,3.37559,1140000.0
2008-05-14 00:20:00,3.3754,3.3762,3.37086,3.37394,2270000.0
2008-05-14 00:21:00,3.37189,3.37648,3.36881,3.37255,4540000.0
2008-05-14 00:22:00,3.37551,3.37551,3.36868,3.36872,1900000.0
2008-05-14 00:23:00,3.37579,3.37579,3.37048,3.37048,1130000.0
2008-05-14 00:26:00,3.37687,3.37687,3.36643,3.37073,7160000.0
2008-05-14 00:27:00,3.36977,3.37614,3.36703,3.36741,3040000.0
2008-05-14 00:28:00,3.37547,3.37695,3.36756,3.37695,8310000.0
2008-05-14 00:29:00,3.36686,3.37694,3.36686,3.37048,4520000.0
2008-05-14 00:30:00,3.37756,3.38133,3.36848,3.37176,7570000.0
2008-05-14 00:31:00,3.37299,3.37717,3.368,3.368,4520000.0
2008-05-14 00:32:00,3.37247,3.37638,3.367,3.37192,4910000.0
2008-05-14 00:34:00,3.37242,3.37612,3.37031,3.37061,4140000.0
2008-05-14 00:35:00,3.37708,3.3774,3.37206,3.37724,3400000.0
2008-05-14 00:36:00,3.37643,3.37701,3.36922,3.37273,3770000.0
2008-05-14 00:37:00,3.37247,3.37854,3.368,3.37073,7200000.0
2008-05-14 00:38:00,3.36974,3.36974,3.36974,3.36974,380000.0
2008-05-14 00:39:00,3.3745,3.3745,3.37399,3.37399,760000.0
2008-05-14 00:40:00,3.37142,3.37574,3.36676,3.37367,4140000.0
2008-05-14 00:41:00,3.36564,3.37406,3.36505,3.37406,4150000.0
2008-05-14 00:42:00,3.37367,3.37367,3.36269,3.36875,6020000.0
2008-05-14 00:44:00,3.36949,3.37481,3.36697,3.3739,6380000.0
2008-05-14 00:45:00,3.3781,3.3781,3.37063,3.37063,2250000.0
2008-05-14 00:46:00,3.36738,3.37478,3.36738,3.37269,4890000.0
2008-05-14 00:48:00,3.36783,3.37467,3.36783,3.37319,4890000.0
2008-05-14 00:49:00,3.37018,3.37464,3.3695,3.3695,3380000.0
2008-05-14 00:50:00,3.37352,3.37411,3.37037,3.37411,1140000.0
2008-05-14 00:51:00,3.36902,3.37387,3.36902,3.37314,6010000.0
2008-05-14 00:52:00,3.36954,3.37456,3.36788,3.36788,3380000.0
2008-05-14 00:53:00,3.36509,3.37397,3.36509,3.36548,6400000.0
2008-05-14 00:54:00,3.36984,3.37463,3.36984,3.37463,1500000.0
2008-05-14 00:56:00,3.36895,3.37523,3.36895,3.37041,3010000.0
2008-05-14 00:57:00,3.36938,3.37474,3.3657,3.3657,4530000.0
2008-05-14 00:58:00,3.37065,3.37512,3.36544,3.37102,6770000.0
2008-05-14 00:59:00,3.37489,3.37593,3.37077,3.37099,4890000.0
2008-05-14 01:00:00,3.37435,3.37815,3.36945,3.37098,6410000.0
2008-05-14 01:01:00,3.36979,3.37669,3.36979,3.37259,6020000.0
2008-05-14 01:02:00,3.3738,3.3744,3.36583,3.3744,3400000.0
2008-05-14 01:03:00,3.36882,3.3735,3.36733,3.3688,5270000.0
2008-05-14 01:04:00,3.37453,3.37491,3.37063,3.37491,3010000.0
2008-05-14 01:05:00,3.37502,3.37695,3.36762,3.37095,2650000.0
2008-05-14 01:06:00,3.376,3.38014,3.3681,3.37585,11680000.0
2008-05-14 01:07:00,3.37425,3.37534,3.36984,3.37498,4520000.0
2008-05-14 01:09:00,3.37412,3.37417,3.36382,3.37412,6030000.0
2008-05-14 01:10:00,3.37397,3.3754,3.36976,3.37475,5640000.0
2008-05-14 01:11:00,3.3734,3.37583,3.36613,3.37421,9410000.0
2008-05-14 01:12:00,3.36908,3.37426,3.36382,3.37426,3390000.0
2008-05-14 01:13:00,3.37483,3.37483,3.36895,3.37324,5260000.0
2008-05-14 01:14:00,3.37404,3.37458,3.36498,3.36511,6770000.0
2008-05-14 01:15:00,3.37566,3.37781,3.36593,3.36919,6050000.0
2008-05-14 01:16:00,3.37568,3.37588,3.36601,3.36601,4910000.0
2008-05-14 01:17:00,3.37038,3.37591,3.36437,3.36437,6390000.0
2008-05-14 01:18:00,3.36661,3.37331,3.3624,3.37204,6780000.0
2008-05-14 01:19:00,3.3644,3.37333,3.36389,3.36389,5250000.0
2008-05-14 01:20:00,3.36515,3.37433,3.36515,3.37019,3770000.0
2008-05-14 01:21:00,3.36963,3.37033,3.36963,3.37033,1510000.0
2008-05-14 01:23:00,3.37024,3.37656,3.37003,3.37003,6770000.0
2008-05-14 01:24:00,3.37535,3.37595,3.37035,3.37035,2260000.0
2008-05-14 01:25:00,3.37508,3.37508,3.37508,3.37508,380000.0
2008-05-14 01:27:00,3.37239,3.37488,3.36771,3.36771,3760000.0
2008-05-14 01:28:00,3.37266,3.37363,3.36559,3.37363,1880000.0
2008-05-14 01:29:00,3.36784,3.37969,3.36784,3.371,9400000.0
2008-05-14 01:30:00,3.3756,3.3774,3.37124,3.37454,5650000.0
2008-05-14 01:31:00,3.36699,3.3736,3.36663,3.3736,6390000.0
2008-05-14 01:33:00,3.37293,3.37405,3.36494,3.36494,6400000.0
2008-05-14 01:34:00,3.37012,3.37484,3.36478,3.37422,10180000.0
2008-05-14 01:35:00,3.37235,3.37301,3.36473,3.36473,5640000.0
2008-05-14 01:36:00,3.37248,3.3753,3.36483,3.36761,6030000.0
2008-05-14 01:37:00,3.37346,3.37346,3.36779,3.37268,4520000.0
2008-05-14 01:38:00,3.37097,3.37349,3.36964,3.37349,2260000.0
2008-05-14 01:39:00,3.36656,3.37626,3.36637,3.36637,4890000.0
2008-05-14 01:40:00,3.37405,3.37466,3.36519,3.37466,5270000.0
2008-05-14 01:41:00,3.37386,3.37644,3.36669,3.37489,3390000.0
2008-05-14 01:42:00,3.3699,3.37665,3.3699,3.37146,6040000.0
2008-05-14 01:43:00,3.37122,3.37518,3.36846,3.37497,5290000.0
2008-05-14 01:44:00,3.37655,3.37794,3.36842,3.37084,11300000.0
2008-05-14 01:45:00,3.37527,3.37527,3.36491,3.36733,3040000.0
2008-05-14 01:46:00,3.36535,3.37463,3.36535,3.37027,3760000.0
2008-05-14 01:47:00,3.36914,3.37384,3.36237,3.36882,8670000.0
2008-05-14 01:48:00,3.37566,3.37703,3.36541,3.37078,4520000.0
2008-05-14 01:49:00,3.36948,3.37459,3.36506,3.36919,11700000.0
2008-05-14 01:50:00,3.37217,3.3788,3.36671,3.37407,5290000.0
2008-05-14 01:51:00,3.37485,3.37485,3.3654,3.37111,4510000.0
2008-05-14 01:52:00,3.37558,3.37787,3.3679,3.3737,13170000.0
2008-05-14 01:53:00,3.37324,3.37592,3.36548,3.37506,5640000.0
2008-05-14 01:54:00,3.36839,3.37536,3.36574,3.3737,5300000.0
2008-05-14 01:55:00,3.37418,3.37515,3.36683,3.37462,5260000.0
2008-05-14 01:56:00,3.37559,3.37568,3.36486,3.36486,3770000.0
2008-05-14 01:57:00,3.37481,3.37641,3.36669,3.37383,6770000.0
2008-05-14 01:58:00,3.3698,3.37428,3.36935,3.37053,3020000.0
2008-05-14 02:00:00,3.3783,3.3783,3.36557,3.37491,4150000.0
2008-05-14 02:01:00,3.37404,3.37404,3.36515,3.36515,3400000.0
2008-05-14 02:02:00,3.37348,3.37348,3.36559,3.36812,6020000.0
2008-05-14 02:03:00,3.37025,3.3751,3.36816,3.3696,4520000.0
2008-05-14 02:04:00,3.37401,3.37427,3.36453,3.37408,4530000.0
2008-05-14 02:05:00,3.371,3.37708,3.36906,3.36988,5270000.0
2008-05-14 02:06:00,3.37555,3.37589,3.37054,3.37524,3400000.0
2008-05-14 02:07:00,3.36845,3.37391,3.36682,3.37346,3030000.0
2008-05-14 02:08:00,3.37469,3.37469,3.36523,3.36523,2270000.0
2008-05-14 02:09:00,3.36855,3.3745,3.36474,3.37053,3770000.0
2008-05-14 02:10:00,3.37513,3.37732,3.37028,3.37161,3020000.0
2008-05-14 02:11:00,3.3744,3.37681,3.3704,3.376,4530000.0
2008-05-14 02:12:00,3.36518,3.37465,3.36518,3.36963,4550000.0
2008-05-14 02:13:00,3.37135,3.37841,3.36772,3.37106,6430000.0
2008-05-14 02:14:00,3.36971,3.37467,3.36917,3.37306,2650000.0
2008-05-14 02:15:00,3.37621,3.37621,3.3629,3.36881,7940000.0
2008-05-14 02:16:00,3.36961,3.3742,3.368,3.3741,4900000.0
2008-05-14 02:17:00,3.36917,3.37415,3.36917,3.37415,1140000.0
2008-05-14 02:18:00,3.37371,3.37488,3.36547,3.36549,4520000.0
2008-05-14 02:19:00,3.37535,3.37617,3.37034,3.37135,6020000.0
2008-05-14 02:20:00,3.37307,3.3738,3.36902,3.37361,2270000.0
2008-05-14 02:21:00,3.36436,3.37306,3.36436,3.36781,3010000.0
2008-05-14 02:22:00,3.37318,3.37416,3.36937,3.37068,2270000.0
2008-05-14 02:23:00,3.37385,3.37385,3.36384,3.37362,3770000.0
2008-05-14 02:24:00,3.36697,3.37651,3.36522,3.36522,3390000.0
2008-05-14 02:25:00,3.37504,3.37504,3.36806,3.37481,6040000.0
2008-05-14 02:26:00,3.37358,3.37558,3.36813,3.37558,3770000.0
2008-05-14 02:27:00,3.37504,3.37597,3.36997,3.37404,4910000.0
2008-05-14 02:28:00,3.37114,3.37478,3.36356,3.36846,6790000.0
2008-05-14 02:29:00,3.37369,3.37492,3.36818,3.37402,5640000.0
2008-05-14 02:30:00,3.36907,3.37602,3.36864,3.36864,2260000.0
2008-05-14 02:31:00,3.37407,3.37609,3.36632,3.37026,4520000.0
2008-05-14 02:32:00,3.37525,3.37671,3.36875,3.37029,3790000.0
2008-05-14 02:33:00,3.3705,3.37302,3.3638,3.36897,6030000.0
2008-05-14 02:34:00,3.37062,3.37554,3.36856,3.37378,4150000.0
2008-05-14 02:35:00,3.37365,3.37471,3.36978,3.37471,3020000.0
2008-05-14 02:36:00,3.37423,3.37443,3.36779,3.36779,3400000.0
2008-05-14 02:37:00,3.37409,3.37409,3.36854,3.37001,6410000.0
2008-05-14 02:38:00,3.36531,3.3748,3.36531,3.36948,4160000.0
2008-05-14 02:39:00,3.36541,3.37473,3.36541,3.37262,4520000.0
2008-05-14 02:40:00,3.37158,3.37879,3.36615,3.37086,6410000.0
2008-05-14 02:41:00,3.3708,3.37555,3.36389,3.36389,3020000.0
2008-05-14 02:42:00,3.3695,3.37358,3.36802,3.3698,6030000.0
2008-05-14 02:43:00,3.36964,3.37389,3.36425,3.3727,3770000.0
2008-05-14 02:44:00,3.37456,3.37456,3.36873,3.37251,3400000.0
2008-05-14 02:45:00,3.37062,3.37553,3.36562,3.36827,6030000.0
2008-05-14 02:46:00,3.37376,3.37626,3.36522,3.36566,4530000.0
2008-05-14 02:47:00,3.36999,3.37137,3.36575,3.36987,4880000.0
2008-05-14 02:48:00,3.37441,3.37441,3.36463,3.36946,5280000.0
2008-05-14 02:49:00,3.36693,3.37271,3.36661,3.37271,2270000.0
2008-05-14 02:50:00,3.37524,3.37795,3.36824,3.37108,8280000.0
2008-05-14 02:51:00,3.37323,3.37515,3.36534,3.36534,3390000.0
2008-05-14 02:52:00,3.36902,3.37297,3.36345,3.36835,5300000.0
2008-05-14 02:53:00,3.37445,3.37445,3.3636,3.36445,3400000.0
2008-05-14 02:54:00,3.36955,3.37391,3.36293,3.36878,4920000.0
2008-05-14 02:55:00,3.36613,3.37569,3.36612,3.36849,3410000.0
2008-05-14 02:56:00,3.36923,3.37452,3.36778,3.37452,4140000.0
2008-05-14 02:58:00,3.36882,3.37357,3.36709,3.37234,3770000.0
2008-05-14 02:59:00,3.37316,3.37489,3.37027,3.37027,3030000.0
2008-05-14 03:00:00,3.3776,3.3776,3.37383,3.37383,2660000.0
2008-05-14 03:01:00,3.36667,3.37606,3.36667,3.37411,3780000.0
2008-05-14 03:02:00,3.37471,3.3749,3.36962,3.36962,3030000.0
2008-05-14 03:03:00,3.36795,3.37497,3.36786,3.36961,4150000.0
2008-05-14 03:04:00,3.36968,3.37664,3.36796,3.37562,2660000.0
2008-05-14 03:05:00,3.37019,3.37462,3.36522,3.36954,6400000.0
2008-05-14 03:06:00,3.37493,3.375,3.36528,3.37469,4920000.0
2008-05-14 03:07:00,3.37342,3.37368,3.36272,3.36654,4550000.0
2008-05-14 03:08:00,3.37344,3.37476,3.36871,3.36871,3020000.0
2008-05-14 03:09:00,3.36854,3.37322,3.36832,3.36833,3030000.0
2008-05-14 03:11:00,3.36841,3.3705,3.36124,3.363,4150000.0
2008-05-14 03:12:00,3.36869,3.37666,3.36536,3.36621,2660000.0
2008-05-14 03:13:00,3.36975,3.37539,3.36542,3.36843,6030000.0
2008-05-14 03:14:00,3.36863,3.37347,3.36386,3.37291,3410000.0
2008-05-14 03:15:00,3.37034,3.37681,3.36589,3.36959,6030000.0
2008-05-14 03:16:00,3.36771,3.3695,3.36452,3.3692,3410000.0
2008-05-14 03:18:00,3.36806,3.37487,3.36484,3.36967,7530000.0
2008-05-14 03:20:00,3.3742,3.37446,3.36704,3.36912,4150000.0
2008-05-14 03:21:00,3.37074,3.37535,3.36599,3.37492,3400000.0
2008-05-14 03:22:00,3.37386,3.37478,3.36756,3.37078,3780000.0
2008-05-14 03:23:00,3.36974,3.37507,3.36731,3.37343,3420000.0
2008-05-14 03:24:00,3.36919,3.37348,3.36727,3.36956,4900000.0
2008-05-14 03:25:00,3.36934,3.37408,3.36407,3.36922,6050000.0
2008-05-14 03:26:00,3.3752,3.37848,3.36617,3.37633,5650000.0
2008-05-14 03:27:00,3.37432,3.37432,3.36868,3.37123,1890000.0
2008-05-14 03:28:00,3.36956,3.37505,3.36937,3.37478,4520000.0
2008-05-14 03:29:00,3.37421,3.37421,3.36094,3.36846,5300000.0
2008-05-14 03:30:00,3.37837,3.37837,3.36891,3.37039,1900000.0
2008-05-14 03:31:00,3.36469,3.37143,3.36105,3.36387,4900000.0
2008-05-14 03:32:00,3.37499,3.37728,3.3662,3.3662,4530000.0
2008-05-14 03:33:00,3.37177,3.37665,3.36478,3.37494,7540000.0
2008-05-14 03:34:00,3.37478,3.37478,3.36786,3.37409,4130000.0
2008-05-14 03:35:00,3.37549,3.37549,3.36522,3.37036,3780000.0
2008-05-14 03:36:00,3.37409,3.37768,3.36676,3.37243,3790000.0
2008-05-14 03:37:00,3.36937,3.37373,3.36451,3.36451,3770000.0
2008-05-14 03:38:00,3.36965,3.37058,3.36965,3.37058,1130000.0
2008-05-14 03:39:00,3.37495,3.37495,3.36484,3.36809,5290000.0
2008-05-14 03:40:00,3.37489,3.37714,3.36923,3.37511,5270000.0
2008-05-14 03:41:00,3.37477,3.37477,3.36793,3.36793,1500000.0
2008-05-14 03:42:00,3.36527,3.37192,3.36177,3.3636,3410000.0
2008-05-14 03:43:00,3.37473,3.37713,3.36897,3.37018,4910000.0
2008-05-14 03:44:00,3.37287,3.37486,3.37122,3.37122,3800000.0
2008-05-14 03:45:00,3.37715,3.37715,3.36526,3.36526,3780000.0
2008-05-14 03:46:00,3.36622,3.37648,3.36591,3.37033,6050000.0
2008-05-14 03:47:00,3.36466,3.37246,3.36407,3.36407,3400000.0
2008-05-14 03:48:00,3.3653,3.37349,3.3653,3.37059,3030000.0
2008-05-14 03:49:00,3.37455,3.37478,3.36766,3.37349,5280000.0
2008-05-14 03:50:00,3.36879,3.37422,3.36452,3.37422,3790000.0
2008-05-14 03:51:00,3.37082,3.37537,3.36571,3.36979,6410000.0
2008-05-14 03:52:00,3.37325,3.37416,3.36531,3.36531,5650000.0
2008-05-14 03:53:00,3.37475,3.37475,3.36933,3.36963,2270000.0
2008-05-14 03:54:00,3.3628,3.37118,3.35914,3.36797,4920000.0
2008-05-14 03:55:00,3.3739,3.37602,3.37085,3.37085,3020000.0
2008-05-14 03:56:00,3.36906,3.37415,3.36373,3.37415,8680000.0
2008-05-14 03:57:00,3.37419,3.37627,3.36932,3.37066,4530000.0
2008-05-14 03:58:00,3.37469,3.37469,3.36786,3.36808,3790000.0
2008-05-14 03:59:00,3.36861,3.37553,3.36508,3.37537,5660000.0
2008-05-14 04:00:00,3.37662,3.37662,3.36457,3.36597,3420000.0
2008-05-14 04:01:00,3.37403,3.37484,3.36532,3.36532,3400000.0
2008-05-14 04:02:00,3.37008,3.37596,3.36657,3.37499,4920000.0
2008-05-14 04:03:00,3.37325,3.37484,3.3651,3.36934,4150000.0
2008-05-14 04:04:00,3.37133,3.3737,3.36363,3.3737,3030000.0
2008-05-14 04:05:00,3.37462,3.37462,3.3656,3.3656,2640000.0
2008-05-14 04:06:00,3.37011,3.37348,3.3635,3.36802,4530000.0
2008-05-14 04:08:00,3.36517,3.37351,3.36517,3.3731,2640000.0
2008-05-14 04:09:00,3.37406,3.37406,3.36879,3.36879,4150000.0
2008-05-14 04:10:00,3.36899,3.3732,3.36154,3.36154,3020000.0
2008-05-14 04:11:00,3.37003,3.37399,3.36379,3.3692,7910000.0
2008-05-14 04:12:00,3.37046,3.37713,3.36712,3.37543,4150000.0
2008-05-14 04:13:00,3.37445,3.37477,3.37026,3.37026,4520000.0
2008-05-14 04:14:00,3.37039,3.3749,3.36516,3.36969,6770000.0
2008-05-14 04:15:00,3.37121,3.37121,3.36222,3.36962,4530000.0
2008-05-14 04:16:00,3.36672,3.37272,3.36311,3.37272,4160000.0
2008-05-14 04:17:00,3.3739,3.37455,3.36866,3.37412,4160000.0
2008-05-14 04:18:00,3.36933,3.37457,3.36455,3.36941,7910000.0
2008-05-14 04:19:00,3.36957,3.37502,3.36957,3.3697,4900000.0
2008-05-14 04:20:00,3.36529,3.37234,3.36327,3.36709,3780000.0
2008-05-14 04:21:00,3.36984,3.37628,3.36539,3.37069,7170000.0
2008-05-14 04:22:00,3.37155,3.37189,3.36582,3.36582,2270000.0
2008-05-14 04:23:00,3.36911,3.37475,3.36502,3.37475,3770000.0
2008-05-14 04:24:00,3.36761,3.37467,3.36761,3.37055,4150000.0
2008-05-14 04:25:00,3.36971,3.37472,3.36523,3.37406,3780000.0
2008-05-14 04:26:00,3.37057,3.37137,3.3673,3.3673,2640000.0
2008-05-14 04:27:00,3.37464,3.37807,3.36933,3.36933,4890000.0
2008-05-14 04:28:00,3.37487,3.37496,3.36954,3.37481,5660000.0
2008-05-14 04:29:00,3.37285,3.37379,3.36558,3.37379,1900000.0
2008-05-14 04:30:00,3.37268,3.37705,3.36847,3.37035,3790000.0
2008-05-14 04:32:00,3.3721,3.37469,3.3695,3.3695,2640000.0
2008-05-14 04:33:00,3.37403,3.37483,3.36932,3.37345,3780000.0
2008-05-14 04:34:00,3.36919,3.36919,3.36919,3.36919,380000.0
2008-05-14 04:36:00,3.37299,3.37467,3.36535,3.36957,8700000.0
2008-05-14 04:37:00,3.36967,3.37495,3.36967,3.37361,2640000.0
2008-05-14 04:39:00,3.37211,3.37451,3.36459,3.37451,7900000.0
2008-05-14 04:40:00,3.36859,3.37135,3.36044,3.36044,7150000.0
2008-05-14 04:42:00,3.37397,3.37397,3.37133,3.37198,1140000.0
2008-05-14 04:43:00,3.36679,3.37122,3.36182,3.36614,6390000.0
2008-05-14 04:44:00,3.36499,3.3733,3.36159,3.36874,4880000.0
2008-05-14 04:45:00,3.37601,3.37601,3.36459,3.3661,5660000.0
2008-05-14 04:46:00,3.36786,3.37092,3.36319,3.36455,4140000.0
2008-05-14 04:47:00,3.37592,3.37695,3.36786,3.37046,6020000.0
2008-05-14 04:49:00,3.36993,3.37355,3.36592,3.37002,5650000.0
2008-05-14 04:50:00,3.3645,3.37215,3.36105,3.37215,4150000.0
2008-05-14 04:51:00,3.36766,3.36861,3.36402,3.3676,4520000.0
2008-05-14 04:52:00,3.36719,3.37715,3.36719,3.37483,3020000.0
2008-05-14 04:53:00,3.36988,3.37546,3.36537,3.36954,6760000.0
2008-05-14 04:54:00,3.36682,3.37388,3.36549,3.36952,4150000.0
2008-05-14 04:55:00,3.37142,3.37142,3.36608,3.37007,3010000.0
2008-05-14 04:56:00,3.37313,3.37451,3.36814,3.37451,3030000.0
2008-05-14 04:57:00,3.37283,3.37283,3.36316,3.36897,4150000.0
2008-05-14 04:58:00,3.37364,3.37437,3.36435,3.37437,5660000.0
2008-05-14 04:59:00,3.36637,3.38097,3.36637,3.37141,8280000.0
2008-05-14 05:00:00,3.37721,3.37721,3.36913,3.37003,4150000.0
2008-05-14 05:01:00,3.37351,3.37518,3.36576,3.37495,5660000.0
2008-05-14 05:02:00,3.36969,3.37525,3.36773,3.36972,4520000.0
2008-05-14 05:03:00,3.36512,3.37383,3.36512,3.36744,6400000.0
2008-05-14 05:04:00,3.37111,3.37588,3.36403,3.36956,7160000.0
2008-05-14 05:05:00,3.3674,3.3737,3.36371,3.37333,6020000.0
2008-05-14 05:06:00,3.36876,3.37328,3.36361,3.37128,3390000.0
2008-05-14 05:07:00,3.37553,3.37942,3.36904,3.36926,4520000.0
2008-05-14 05:08:00,3.36979,3.37545,3.36947,3.37338,3770000.0
2008-05-14 05:09:00,3.37473,3.375,3.36809,3.36997,4540000.0
2008-05-14 05:10:00,3.37007,3.37451,3.37007,3.37337,4520000.0
2008-05-14 05:12:00,3.367,3.37808,3.367,3.37092,4540000.0
2008-05-14 05:13:00,3.37073,3.37731,3.3672,3.37473,15800000.0
2008-05-14 05:14:00,3.36548,3.37808,3.36504,3.36693,4890000.0
2008-05-14 05:15:00,3.37655,3.37655,3.37186,3.37451,2650000.0
2008-05-14 05:16:00,3.37112,3.37491,3.36656,3.37147,4520000.0
2008-05-14 05:17:00,3.37028,3.37605,3.36612,3.36984,9790000.0
2008-05-14 05:18:00,3.36807,3.37645,3.36682,3.37546,5290000.0
2008-05-14 05:19:00,3.37457,3.37478,3.36531,3.36531,3770000.0
2008-05-14 05:20:00,3.37183,3.37446,3.36919,3.37446,4900000.0
2008-05-14 05:21:00,3.36874,3.37594,3.3667,3.37594,5270000.0
2008-05-14 05:22:00,3.3693,3.37456,3.36277,3.36826,4910000.0
2008-05-14 05:23:00,3.36993,3.37421,3.3628,3.36874,5650000.0
2008-05-14 05:24:00,3.36288,3.36905,3.36288,3.36406,4520000.0
2008-05-14 05:25:00,3.37657,3.37657,3.36529,3.36529,4140000.0
2008-05-14 05:26:00,3.3726,3.37463,3.3726,3.37463,1130000.0
2008-05-14 05:28:00,3.36936,3.37505,3.36936,3.37488,6030000.0
2008-05-14 05:29:00,3.3735,3.3741,3.36528,3.3653,4530000.0
2008-05-14 05:30:00,3.37382,3.37754,3.36546,3.37488,5270000.0
2008-05-14 05:33:00,3.37378,3.37462,3.36518,3.36933,6040000.0
2008-05-14 05:34:00,3.37406,3.37556,3.36895,3.37036,5660000.0
2008-05-14 05:36:00,3.37529,3.37529,3.37064,3.37506,3780000.0
2008-05-14 05:37:00,3.37367,3.37893,3.36736,3.37212,4910000.0
2008-05-14 05:38:00,3.36722,3.37264,3.36578,3.37264,3770000.0
2008-05-14 05:39:00,3.36873,3.37476,3.36415,3.36797,6030000.0
2008-05-14 05:40:00,3.37413,3.37413,3.36593,3.36734,4150000.0
2008-05-14 05:41:00,3.37486,3.37486,3.3655,3.37332,5260000.0
2008-05-14 05:42:00,3.37424,3.37424,3.36789,3.36977,4520000.0
2008-05-14 05:43:00,3.37283,3.37328,3.36644,3.37047,6770000.0
2008-05-14 05:44:00,3.36704,3.37406,3.36704,3.37406,3030000.0
2008-05-14 05:45:00,3.3736,3.37776,3.36528,3.36713,5660000.0
2008-05-14 05:46:00,3.36493,3.37433,3.36493,3.37054,1900000.0
2008-05-14 05:47:00,3.37463,3.3747,3.36514,3.37457,7150000.0
2008-05-14 05:48:00,3.37224,3.37252,3.36522,3.36524,4880000.0
2008-05-14 05:49:00,3.37378,3.37605,3.36607,3.36607,3780000.0
2008-05-14 05:50:00,3.3731,3.37368,3.36897,3.37335,4160000.0
2008-05-14 05:51:00,3.37447,3.37492,3.36453,3.36913,4160000.0
2008-05-14 05:52:00,3.36939,3.37367,3.36346,3.37367,3400000.0
2008-05-14 05:53:00,3.3745,3.37462,3.36501,3.3733,5650000.0
2008-05-14 05:54:00,3.37234,3.37234,3.36239,3.36768,4910000.0
2008-05-14 05:55:00,3.37348,3.37464,3.36928,3.37464,3030000.0
2008-05-14 05:56:00,3.37049,3.37504,3.36552,3.37018,8310000.0
2008-05-14 05:57:00,3.3713,3.3754,3.36399,3.37375,4150000.0
2008-05-14 05:58:00,3.36989,3.37715,3.36726,3.37032,6010000.0
2008-05-14 05:59:00,3.37315,3.37368,3.36805,3.37176,8290000.0
2008-05-14 06:00:00,3.37876,3.37876,3.36599,3.3744,6390000.0
2008-05-14 06:01:00,3.37027,3.37453,3.36441,3.3692,5290000.0
2008-05-14 06:02:00,3.37549,3.37627,3.36786,3.36786,6430000.0
2008-05-14 06:03:00,3.37081,3.37451,3.36494,3.37011,1900000.0
2008-05-14 06:04:00,3.37122,3.37122,3.36786,3.36979,3770000.0
2008-05-14 06:05:00,3.36917,3.37698,3.36719,3.37598,4130000.0
2008-05-14 06:07:00,3.37438,3.37438,3.36286,3.36857,6410000.0
2008-05-14 06:08:00,3.37243,3.37324,3.36787,3.37301,3030000.0
2008-05-14 06:09:00,3.37419,3.37583,3.36656,3.37001,3390000.0
2008-05-14 06:10:00,3.36911,3.37272,3.36151,3.3684,8660000.0
2008-05-14 06:11:00,3.36697,3.37383,3.36079,3.37383,5660000.0
2008-05-14 06:12:00,3.37187,3.37431,3.36396,3.36925,3780000.0
2008-05-14 06:13:00,3.36685,3.37261,3.36151,3.37226,6040000.0
2008-05-14 06:14:00,3.37403,3.37706,3.36498,3.37123,7560000.0
2008-05-14 06:15:00,3.3798,3.3798,3.37038,3.37038,6030000.0
2008-05-14 06:16:00,3.37331,3.37496,3.36605,3.37496,4150000.0
2008-05-14 06:17:00,3.36546,3.37375,3.36434,3.37375,4530000.0
2008-05-14 06:18:00,3.36991,3.37446,3.36991,3.37441,3400000.0
2008-05-14 06:19:00,3.36692,3.37306,3.36438,3.36938,5280000.0
2008-05-14 06:20:00,3.36797,3.37309,3.36389,3.37308,3030000.0
2008-05-14 06:21:00,3.37015,3.37599,3.36722,3.37374,5280000.0
2008-05-14 06:23:00,3.36466,3.37319,3.36466,3.36962,3780000.0
2008-05-14 06:24:00,3.37516,3.37567,3.36238,3.36564,5640000.0
2008-05-14 06:25:00,3.36608,3.37473,3.36608,3.37473,3770000.0
2008-05-14 06:26:00,3.36391,3.3731,3.36132,3.3731,3760000.0
2008-05-14 06:27:00,3.3757,3.3774,3.36726,3.37577,6010000.0
2008-05-14 06:28:00,3.37043,3.3753,3.36796,3.37018,5260000.0
2008-05-14 06:29:00,3.37503,3.37503,3.3655,3.36969,7140000.0
2008-05-14 06:30:00,3.3717,3.37392,3.36198,3.36198,4510000.0
2008-05-14 06:31:00,3.37029,3.37472,3.36532,3.36964,8270000.0
2008-05-14 06:32:00,3.3729,3.37406,3.36681,3.37406,3030000.0
2008-05-14 06:33:00,3.373,3.37467,3.36787,3.37301,6010000.0
2008-05-14 06:34:00,3.36805,3.37404,3.36339,3.37404,6760000.0
2008-05-14 06:35:00,3.36907,3.37559,3.36907,3.37552,4150000.0
2008-05-14 06:36:00,3.36936,3.37435,3.36082,3.37364,7880000.0
2008-05-14 06:37:00,3.37458,3.37458,3.36966,3.36966,3770000.0
2008-05-14 06:38:00,3.37097,3.37474,3.36761,3.3737,4140000.0
2008-05-14 06:39:00,3.3707,3.3764,3.3655,3.37489,4890000.0
2008-05-14 06:40:00,3.37004,3.37438,3.36481,3.36717,4880000.0
2008-05-14 06:41:00,3.36869,3.36869,3.36869,3.36869,750000.0
2008-05-14 06:42:00,3.36996,3.37639,3.36443,3.37303,5660000.0
2008-05-14 06:43:00,3.36858,3.37382,3.364,3.37263,5260000.0
2008-05-14 06:44:00,3.37097,3.37572,3.36203,3.36598,8260000.0
2008-05-14 06:45:00,3.37719,3.37842,3.37298,3.37298,6380000.0
2008-05-14 06:46:00,3.3739,3.37453,3.36554,3.36936,6400000.0
2008-05-14 06:47:00,3.36041,3.37053,3.36041,3.36436,5260000.0
2008-05-14 06:48:00,3.37103,3.37853,3.36688,3.36688,6390000.0
2008-05-14 06:49:00,3.36465,3.37102,3.36177,3.36825,10880000.0
2008-05-14 06:50:00,3.37371,3.37558,3.36914,3.36922,4890000.0
2008-05-14 06:51:00,3.36926,3.37419,3.36683,3.37419,6390000.0
2008-05-14 06:52:00,3.36913,3.37434,3.36854,3.37434,7510000.0
2008-05-14 06:53:00,3.36865,3.37383,3.36865,3.37383,3010000.0
2008-05-14 06:54:00,3.36453,3.36979,3.36318,3.36458,4880000.0
2008-05-14 06:55:00,3.37393,3.37474,3.36511,3.37466,4130000.0
2008-05-14 06:56:00,3.37441,3.37648,3.36923,3.37501,4140000.0
2008-05-14 06:57:00,3.36381,3.37345,3.36198,3.36499,6010000.0
2008-05-14 06:58:00,3.3745,3.37477,3.36907,3.37458,5280000.0
2008-05-14 06:59:00,3.37492,3.3759,3.37047,3.37047,4890000.0
2008-05-14 07:00:00,3.37385,3.37731,3.36798,3.37058,7130000.0
2008-05-14 07:01:00,3.36987,3.37331,3.3661,3.37331,6020000.0
2008-05-14 07:02:00,3.37271,3.37274,3.36464,3.36464,5260000.0
2008-05-14 07:03:00,3.368,3.37665,3.368,3.37216,5260000.0
2008-05-14 07:04:00,3.37634,3.3795,3.36791,3.37381,5650000.0
2008-05-14 07:05:00,3.3691,3.37559,3.36499,3.36499,5280000.0
2008-05-14 07:06:00,3.37007,3.37694,3.37007,3.37288,4880000.0
2008-05-14 07:07:00,3.36808,3.37661,3.36483,3.36881,6010000.0
2008-05-14 07:08:00,3.37403,3.37403,3.36364,3.37328,6770000.0
2008-05-14 07:09:00,3.3748,3.3748,3.36711,3.3739,6400000.0
2008-05-14 07:10:00,3.37622,3.37775,3.36865,3.36865,4880000.0
2008-05-14 07:11:00,3.37218,3.37361,3.36704,3.36975,6010000.0
2008-05-14 07:12:00,3.37658,3.37658,3.36864,3.37234,5270000.0
2008-05-14 07:13:00,3.37771,3.37771,3.36665,3.37677,6770000.0
2008-05-14 07:14:00,3.36918,3.37532,3.36205,3.36872,9010000.0
2008-05-14 07:15:00,3.37885,3.37885,3.36493,3.36938,4890000.0
2008-05-14 07:16:00,3.36608,3.37701,3.36537,3.36537,8270000.0
2008-05-14 07:17:00,3.37281,3.37281,3.36514,3.36514,5640000.0
2008-05-14 07:18:00,3.37098,3.37601,3.37081,3.37081,4520000.0
2008-05-14 07:19:00,3.37396,3.37481,3.36517,3.37468,5270000.0
2008-05-14 07:20:00,3.3702,3.37816,3.36758,3.37627,5650000.0
2008-05-14 07:21:00,3.37047,3.37623,3.36699,3.37064,5260000.0
2008-05-14 07:22:00,3.37244,3.37244,3.36415,3.36415,3380000.0
2008-05-14 07:23:00,3.3693,3.37502,3.36484,3.37502,5260000.0
2008-05-14 07:24:00,3.37528,3.37528,3.36479,3.3748,6390000.0
2008-05-14 07:25:00,3.37185,3.37574,3.36433,3.36598,6770000.0
2008-05-14 07:26:00,3.37423,3.37557,3.36742,3.37544,4510000.0
2008-05-14 07:27:00,3.36656,3.37389,3.36366,3.36525,4890000.0
2008-05-14 07:28:00,3.3682,3.37376,3.36683,3.37376,5260000.0
2008-05-14 07:29:00,3.37189,3.37663,3.36636,3.36932,10160000.0
2008-05-14 07:30:00,3.3731,3.37594,3.36964,3.36964,4140000.0
2008-05-14 07:31:00,3.36773,3.37617,3.36435,3.37617,3380000.0
2008-05-14 07:32:00,3.37476,3.37476,3.36221,3.37022,7500000.0
2008-05-14 07:33:00,3.3645,3.37236,3.3645,3.36921,4520000.0
2008-05-14 07:34:00,3.37199,3.37625,3.37089,3.37286,3390000.0
2008-05-14 07:35:00,3.37375,3.37843,3.36676,3.37237,7520000.0
2008-05-14 07:36:00,3.36933,3.37439,3.36657,3.36931,5630000.0
2008-05-14 07:37:00,3.36527,3.37684,3.36527,3.37684,5640000.0
2008-05-14 07:38:00,3.37108,3.37766,3.36798,3.37533,13530000.0
2008-05-14 07:39:00,3.37549,3.37549,3.36202,3.37508,6010000.0
2008-05-14 07:40:00,3.37229,3.37592,3.36823,3.37592,4890000.0
2008-05-14 07:41:00,3.37107,3.37613,3.36781,3.37613,6770000.0
2008-05-14 07:42:00,3.37111,3.37709,3.36577,3.37709,4890000.0
2008-05-14 07:43:00,3.37113,3.37631,3.37113,3.37483,6770000.0
2008-05-14 07:44:00,3.37241,3.37916,3.36926,3.37034,11670000.0
2008-05-14 07:45:00,3.37613,3.37613,3.36187,3.37349,7890000.0
2008-05-14 07:46:00,3.3707,3.37661,3.36618,3.37369,6010000.0
2008-05-14 07:47:00,3.37239,3.37482,3.36179,3.37413,6390000.0
2008-05-14 07:48:00,3.37613,3.37843,3.37301,3.37311,7520000.0
2008-05-14 07:49:00,3.37409,3.37654,3.36633,3.37654,8260000.0
2008-05-14 07:50:00,3.37122,3.37217,3.36156,3.36728,5630000.0
2008-05-14 07:51:00,3.37448,3.37459,3.36486,3.37181,5260000.0
2008-05-14 07:52:00,3.37092,3.37443,3.36824,3.37111,4890000.0
2008-05-14 07:53:00,3.37341,3.37553,3.36719,3.36947,4890000.0
2008-05-14 07:54:00,3.3752,3.3759,3.37022,3.37394,4520000.0
2008-05-14 07:55:00,3.3744,3.37581,3.36626,3.37581,5260000.0
2008-05-14 07:56:00,3.37034,3.37577,3.36901,3.37483,3770000.0
2008-05-14 07:57:00,3.37741,3.37741,3.36472,3.37357,4140000.0
2008-05-14 07:58:00,3.36821,3.37502,3.36808,3.36887,5630000.0
2008-05-14 07:59:00,3.36884,3.37536,3.365,3.36989,10530000.0
2008-05-14 08:00:00,3.36867,3.37812,3.36867,3.37666,7880000.0
2008-05-14 08:01:00,3.3738,3.37574,3.36429,3.37574,6770000.0
2008-05-14 08:02:00,3.36994,3.37536,3.36994,3.37281,6380000.0
2008-05-14 08:03:00,3.37364,3.37725,3.36744,3.37598,4140000.0
2008-05-14 08:04:00,3.36521,3.37517,3.36521,3.37491,3760000.0
2008-05-14 08:05:00,3.37388,3.37473,3.36953,3.37067,4880000.0
2008-05-14 08:06:00,3.36656,3.37536,3.36656,3.37052,6010000.0
2008-05-14 08:07:00,3.37687,3.37687,3.36454,3.36823,6380000.0
2008-05-14 08:08:00,3.37554,3.37753,3.3683,3.37446,5640000.0
2008-05-14 08:09:00,3.37661,3.37661,3.36967,3.36967,6030000.0
2008-05-14 08:10:00,3.37574,3.37574,3.36915,3.37364,3380000.0
2008-05-14 08:11:00,3.3764,3.3764,3.36948,3.37343,6020000.0
2008-05-14 08:12:00,3.37206,3.37689,3.36865,3.37526,6020000.0
2008-05-14 08:13:00,3.36559,3.37697,3.36559,3.36782,3770000.0
2008-05-14 08:14:00,3.37368,3.37857,3.36915,3.37522,10140000.0
2008-05-14 08:15:00,3.37546,3.37546,3.36995,3.37199,6380000.0
2008-05-14 08:16:00,3.37573,3.37708,3.37112,3.37207,5640000.0
2008-05-14 08:17:00,3.37186,3.37525,3.36536,3.36693,5630000.0
2008-05-14 08:18:00,3.37491,3.37752,3.36652,3.37443,13910000.0
2008-05-14 08:19:00,3.36954,3.3764,3.36783,3.37253,4510000.0
2008-05-14 08:20:00,3.36794,3.37844,3.36644,3.37218,5260000.0
2008-05-14 08:21:00,3.3697,3.37645,3.36636,3.36972,8270000.0
2008-05-14 08:22:00,3.36588,3.38067,3.36588,3.37061,6770000.0
2008-05-14 08:23:00,3.36924,3.37467,3.36407,3.3741,5260000.0
2008-05-14 08:24:00,3.37466,3.3776,3.36662,3.371,6770000.0
2008-05-14 08:25:00,3.36806,3.3755,3.36806,3.36962,4140000.0
2008-05-14 08:26:00,3.37068,3.37068,3.3672,3.3672,4510000.0
2008-05-14 08:27:00,3.37355,3.37584,3.36478,3.37469,4510000.0
2008-05-14 08:28:00,3.37021,3.37452,3.36321,3.36321,6400000.0
2008-05-14 08:29:00,3.37507,3.3761,3.36647,3.36949,10140000.0
2008-05-14 08:30:00,3.36834,3.3775,3.36834,3.37384,7140000.0
2008-05-14 08:31:00,3.36458,3.3751,3.36458,3.37114,4140000.0
2008-05-14 08:32:00,3.36944,3.37535,3.36872,3.37535,4880000.0
2008-05-14 08:33:00,3.37661,3.37661,3.37083,3.37313,3010000.0
2008-05-14 08:34:00,3.37681,3.37681,3.36981,3.37119,4140000.0
2008-05-14 08:35:00,3.37358,3.37566,3.36834,3.37085,6760000.0
2008-05-14 08:36:00,3.3743,3.37516,3.36523,3.36945,7880000.0
2008-05-14 08:37:00,3.37326,3.37624,3.36716,3.3738,7880000.0
2008-05-14 08:38:00,3.37444,3.37849,3.37036,3.37295,7130000.0
2008-05-14 08:39:00,3.37027,3.37628,3.36581,3.36971,9780000.0
2008-05-14 08:40:00,3.37179,3.37707,3.36844,3.37127,7510000.0
2008-05-14 08:41:00,3.37089,3.37696,3.36558,3.36975,7540000.0
2008-05-14 08:42:00,3.37472,3.37636,3.37448,3.37514,4140000.0
2008-05-14 08:43:00,3.3656,3.37597,3.3656,3.37093,7510000.0
2008-05-14 08:44:00,3.37024,3.37573,3.36591,3.37441,6380000.0
2008-05-14 08:45:00,3.3736,3.37764,3.36681,3.37694,12400000.0
2008-05-14 08:46:00,3.37355,3.37621,3.3697,3.37497,4890000.0
2008-05-14 08:47:00,3.37085,3.37635,3.36464,3.37513,8280000.0
2008-05-14 08:48:00,3.37131,3.37745,3.36692,3.37402,7130000.0
2008-05-14 08:49:00,3.37504,3.3759,3.36665,3.36665,5280000.0
2008-05-14 08:50:00,3.36915,3.37563,3.36354,3.37001,10510000.0
2008-05-14 08:51:00,3.37861,3.37862,3.36858,3.37339,4150000.0
2008-05-14 08:52:00,3.37816,3.37816,3.36664,3.3711,6390000.0
2008-05-14 08:53:00,3.37001,3.37648,3.36345,3.37204,10910000.0
2008-05-14 08:54:00,3.37294,3.37593,3.3661,3.36696,4510000.0
2008-05-14 08:55:00,3.37837,3.37934,3.37485,3.37637,6020000.0
2008-05-14 08:56:00,3.37332,3.37909,3.3689,3.37334,12780000.0
2008-05-14 08:57:00,3.37876,3.37876,3.37294,3.37359,5650000.0
2008-05-14 08:58:00,3.37464,3.3774,3.36785,3.37698,4520000.0
2008-05-14 08:59:00,3.37787,3.37903,3.36715,3.37903,9770000.0
2008-05-14 09:00:00,3.37437,3.37833,3.372,3.37343,6390000.0
2008-05-14 09:01:00,3.37682,3.37843,3.36825,3.37578,7140000.0
2008-05-14 09:02:00,3.3782,3.37875,3.37387,3.37827,6760000.0
2008-05-14 09:03:00,3.37898,3.37898,3.37183,3.37323,6030000.0
2008-05-14 09:04:00,3.37813,3.37945,3.37258,3.37619,4880000.0
2008-05-14 09:05:00,3.37521,3.37761,3.3637,3.37679,7910000.0
2008-05-14 09:06:00,3.3746,3.38006,3.36906,3.3785,7900000.0
2008-05-14 09:07:00,3.3799,3.3799,3.36839,3.37441,6400000.0
2008-05-14 09:08:00,3.37451,3.37451,3.3663,3.37297,4510000.0
2008-05-14 09:09:00,3.37296,3.37761,3.36678,3.37472,7150000.0
2008-05-14 09:10:00,3.37796,3.37843,3.36929,3.36929,6380000.0
2008-05-14 09:11:00,3.37216,3.37966,3.37216,3.37535,6770000.0
2008-05-14 09:12:00,3.37936,3.37991,3.36885,3.37903,5270000.0
2008-05-14 09:13:00,3.37558,3.38141,3.37191,3.3761,6400000.0
2008-05-14 09:14:00,3.37521,3.38031,3.37109,3.37538,7140000.0
2008-05-14 09:15:00,3.38093,3.38202,3.37164,3.37955,3770000.0
2008-05-14 09:16:00,3.37719,3.38318,3.37627,3.38318,3400000.0
2008-05-14 09:17:00,3.37952,3.38431,3.37171,3.37701,7890000.0
2008-05-14 09:18:00,3.38091,3.38567,3.37488,3.38322,5260000.0
2008-05-14 09:19:00,3.38089,3.38244,3.37441,3.37441,4890000.0
2008-05-14 09:20:00,3.38398,3.38516,3.37576,3.38516,7880000.0
2008-05-14 09:21:00,3.381,3.38494,3.37616,3.37967,9410000.0
2008-05-14 09:22:00,3.38284,3.38284,3.37255,3.37617,12020000.0
2008-05-14 09:23:00,3.37926,3.38412,3.37543,3.37748,4880000.0
2008-05-14 09:24:00,3.37821,3.38376,3.3744,3.37516,8280000.0
2008-05-14 09:25:00,3.38172,3.3822,3.37516,3.37806,7510000.0
2008-05-14 09:26:00,3.3795,3.38313,3.3753,3.38232,6380000.0
2008-05-14 09:27:00,3.37312,3.38313,3.37312,3.38313,4520000.0
2008-05-14 09:28:00,3.38077,3.38282,3.37603,3.37603,4520000.0
2008-05-14 09:29:00,3.38111,3.38283,3.37492,3.38199,6760000.0
2008-05-14 09:30:00,3.38211,3.3846,3.37331,3.38305,7140000.0
2008-05-14 09:31:00,3.38065,3.38412,3.37752,3.38372,4880000.0
2008-05-14 09:32:00,3.38584,3.38584,3.37715,3.37715,4510000.0
2008-05-14 09:33:00,3.37653,3.38409,3.37347,3.38336,9400000.0
2008-05-14 09:34:00,3.37899,3.38459,3.37621,3.38086,7140000.0
2008-05-14 09:35:00,3.38464,3.38464,3.37294,3.3809,15040000.0
2008-05-14 09:36:00,3.3789,3.38343,3.37831,3.38343,4140000.0
2008-05-14 09:37:00,3.38515,3.38515,3.37587,3.38477,6390000.0
2008-05-14 09:38:00,3.38128,3.38594,3.37515,3.38156,11650000.0
2008-05-14 09:39:00,3.37734,3.38377,3.37734,3.37993,4510000.0
2008-05-14 09:40:00,3.37882,3.38323,3.37361,3.3797,7500000.0
2008-05-14 09:41:00,3.37582,3.38593,3.37478,3.38444,7140000.0
2008-05-14 09:42:00,3.38547,3.38611,3.3784,3.38468,6760000.0
2008-05-14 09:43:00,3.38349,3.3881,3.37697,3.37697,8650000.0
2008-05-14 09:44:00,3.38511,3.38511,3.37355,3.37859,7520000.0
2008-05-14 09:45:00,3.38526,3.38526,3.37109,3.38373,10520000.0
2008-05-14 09:46:00,3.38177,3.38451,3.37653,3.38125,4880000.0
2008-05-14 09:47:00,3.38001,3.384,3.37209,3.384,10150000.0
2008-05-14 09:48:00,3.37883,3.38277,3.37758,3.38154,4880000.0
2008-05-14 09:49:00,3.38428,3.38643,3.37553,3.37976,10910000.0
2008-05-14 09:50:00,3.38474,3.38474,3.37982,3.38383,3770000.0
2008-05-14 09:51:00,3.37726,3.3835,3.37304,3.37825,6770000.0
2008-05-14 09:52:00,3.38172,3.3841,3.37853,3.37856,3380000.0
2008-05-14 09:53:00,3.37835,3.38525,3.37525,3.38011,7880000.0
2008-05-14 09:54:00,3.3854,3.38642,3.3746,3.38512,9400000.0
2008-05-14 09:55:00,3.38007,3.38553,3.37564,3.38198,10510000.0
2008-05-14 09:56:00,3.37638,3.38724,3.37638,3.38724,5260000.0
2008-05-14 09:57:00,3.38741,3.38811,3.37836,3.38657,9040000.0
2008-05-14 09:58:00,3.38335,3.38745,3.38011,3.38052,4880000.0
2008-05-14 09:59:00,3.387,3.38776,3.37893,3.38541,12790000.0
2008-05-14 10:00:00,3.38544,3.3864,3.37511,3.3864,10530000.0
2008-05-14 10:01:00,3.38631,3.38749,3.37793,3.38597,8280000.0
2008-05-14 10:02:00,3.3825,3.38871,3.37706,3.38183,8650000.0
2008-05-14 10:03:00,3.38213,3.39094,3.38068,3.38865,5650000.0
2008-05-14 10:04:00,3.39055,3.39178,3.37949,3.38492,8270000.0
2008-05-14 10:05:00,3.38878,3.38988,3.37943,3.38698,6020000.0
2008-05-14 10:06:00,3.38049,3.38966,3.38049,3.38966,7140000.0
2008-05-14 10:07:00,3.38661,3.38889,3.38075,3.38889,6390000.0
2008-05-14 10:08:00,3.38399,3.38943,3.37613,3.37926,6400000.0
2008-05-14 10:09:00,3.38987,3.38987,3.37868,3.38573,8630000.0
2008-05-14 10:10:00,3.38897,3.3897,3.38278,3.38643,4510000.0
2008-05-14 10:11:00,3.38578,3.3902,3.38577,3.3898,3770000.0
2008-05-14 10:12:00,3.38786,3.38945,3.38234,3.38612,6030000.0
2008-05-14 10:13:00,3.39001,3.39001,3.38017,3.38377,5260000.0
2008-05-14 10:14:00,3.38571,3.38983,3.36962,3.38281,7900000.0
2008-05-14 10:15:00,3.38503,3.38959,3.38228,3.38959,4880000.0
2008-05-14 10:16:00,3.38579,3.39074,3.38029,3.38472,13900000.0
2008-05-14 10:17:00,3.38788,3.39345,3.38056,3.38066,12390000.0
2008-05-14 10:18:00,3.38953,3.39235,3.38017,3.38017,4900000.0
2008-05-14 10:19:00,3.38539,3.38943,3.37666,3.38383,10890000.0
2008-05-14 10:20:00,3.3847,3.38869,3.37445,3.3867,7900000.0
2008-05-14 10:21:00,3.38941,3.38941,3.3768,3.38283,16510000.0
2008-05-14 10:22:00,3.38458,3.38971,3.38061,3.38061,6390000.0
2008-05-14 10:23:00,3.38592,3.38979,3.38,3.38468,6770000.0
2008-05-14 10:24:00,3.38912,3.39093,3.37877,3.3893,8650000.0
2008-05-14 10:25:00,3.38377,3.38752,3.37857,3.38708,4510000.0
2008-05-14 10:26:00,3.38638,3.39053,3.38107,3.38814,10550000.0
2008-05-14 10:27:00,3.38916,3.38916,3.37827,3.38712,7880000.0
2008-05-14 10:28:00,3.38333,3.38933,3.38058,3.38841,7510000.0
2008-05-14 10:29:00,3.38187,3.39037,3.37671,3.39037,5270000.0
2008-05-14 10:30:00,3.38906,3.39119,3.3809,3.38946,6770000.0
2008-05-14 10:31:00,3.38621,3.38766,3.37241,3.3744,6400000.0
2008-05-14 10:32:00,3.38416,3.38725,3.37287,3.38725,7900000.0
2008-05-14 10:33:00,3.38493,3.39076,3.38189,3.39076,4510000.0
2008-05-14 10:34:00,3.38101,3.38933,3.37714,3.38389,7150000.0
2008-05-14 10:35:00,3.38957,3.39109,3.38079,3.38473,10150000.0
2008-05-14 10:36:00,3.39051,3.39051,3.38299,3.38948,4890000.0
2008-05-14 10:37:00,3.3847,3.38974,3.37918,3.38546,11650000.0
2008-05-14 10:38:00,3.385,3.38868,3.38015,3.38017,5270000.0
2008-05-14 10:39:00,3.38972,3.38972,3.37869,3.38883,4880000.0
2008-05-14 10:40:00,3.38818,3.38834,3.37923,3.37923,5630000.0
2008-05-14 10:41:00,3.37961,3.38784,3.37811,3.38784,4510000.0
2008-05-14 10:42:00,3.38374,3.3899,3.38162,3.38574,5650000.0
2008-05-14 10:43:00,3.38764,3.39003,3.37775,3.38328,7140000.0
2008-05-14 10:44:00,3.38745,3.39071,3.38258,3.39026,10530000.0
2008-05-14 10:45:00,3.38384,3.38868,3.38009,3.3856,12020000.0
2008-05-14 10:46:00,3.38085,3.38859,3.38082,3.38859,4890000.0
2008-05-14 10:47:00,3.38649,3.3895,3.38044,3.38735,5640000.0
2008-05-14 10:48:00,3.38858,3.38858,3.37866,3.38398,6020000.0
2008-05-14 10:49:00,3.38836,3.38905,3.37928,3.38758,5630000.0
2008-05-14 10:50:00,3.38672,3.38962,3.37582,3.38952,9020000.0
2008-05-14 10:51:00,3.38796,3.38796,3.37556,3.38219,6010000.0
2008-05-14 10:52:00,3.38405,3.38882,3.38243,3.38734,8270000.0
2008-05-14 10:53:00,3.38066,3.38973,3.38066,3.38962,7510000.0
2008-05-14 10:54:00,3.38375,3.39116,3.38198,3.38601,6380000.0
2008-05-14 10:55:00,3.38185,3.38729,3.37589,3.38453,6760000.0
2008-05-14 10:56:00,3.38464,3.38617,3.37923,3.38511,4510000.0
2008-05-14 10:57:00,3.38791,3.38846,3.38113,3.38465,5640000.0
2008-05-14 10:58:00,3.38803,3.38888,3.37644,3.38888,6770000.0
2008-05-14 10:59:00,3.38193,3.39162,3.38193,3.38997,7890000.0
2008-05-14 11:00:00,3.38876,3.38988,3.38005,3.38941,9400000.0
2008-05-14 11:01:00,3.38848,3.38951,3.38472,3.38484,6020000.0
2008-05-14 11:02:00,3.38025,3.38956,3.38025,3.38712,4140000.0
2008-05-14 11:03:00,3.38122,3.39001,3.3803,3.38563,6380000.0
2008-05-14 11:04:00,3.38872,3.38963,3.38057,3.38963,4890000.0
2008-05-14 11:05:00,3.38764,3.39034,3.38128,3.38128,6390000.0
2008-05-14 11:06:00,3.38506,3.38728,3.37892,3.38727,4890000.0
2008-05-14 11:07:00,3.38847,3.3951,3.37973,3.38256,5660000.0
2008-05-14 11:08:00,3.38559,3.3917,3.38176,3.38979,7880000.0
2008-05-14 11:09:00,3.39254,3.39254,3.38102,3.39199,5250000.0
2008-05-14 11:10:00,3.38957,3.39239,3.38077,3.38594,8260000.0
2008-05-14 11:11:00,3.38687,3.39271,3.38269,3.38269,4140000.0
2008-05-14 11:12:00,3.38633,3.39013,3.38479,3.38696,6020000.0
2008-05-14 11:13:00,3.3912,3.392,3.383,3.383,6400000.0
2008-05-14 11:14:00,3.38373,3.39061,3.37932,3.38773,6020000.0
2008-05-14 11:15:00,3.39043,3.39228,3.38647,3.38783,4140000.0
2008-05-14 11:16:00,3.39145,3.39148,3.38794,3.38909,4890000.0
2008-05-14 11:17:00,3.38582,3.39175,3.38022,3.39175,5650000.0
2008-05-14 11:18:00,3.38787,3.39219,3.38009,3.38494,6020000.0
2008-05-14 11:19:00,3.38429,3.39144,3.38429,3.386,4900000.0
2008-05-14 11:20:00,3.38855,3.39246,3.38463,3.39092,6760000.0
2008-05-14 11:21:00,3.39099,3.39099,3.37994,3.38527,9410000.0
2008-05-14 11:22:00,3.38524,3.3917,3.38152,3.3917,5640000.0
2008-05-14 11:23:00,3.38612,3.39186,3.38387,3.39186,4510000.0
2008-05-14 11:24:00,3.38335,3.39143,3.37881,3.38943,10550000.0
2008-05-14 11:25:00,3.38368,3.39283,3.37945,3.38968,4890000.0
2008-05-14 11:26:00,3.39117,3.39184,3.38258,3.39184,5260000.0
2008-05-14 11:27:00,3.39022,3.39022,3.38248,3.38982,4520000.0
2008-05-14 11:28:00,3.38616,3.3927,3.38303,3.38739,10170000.0
2008-05-14 11:29:00,3.39159,3.39159,3.38193,3.38193,9010000.0
2008-05-14 11:30:00,3.38352,3.39192,3.37651,3.39192,4150000.0
2008-05-14 11:31:00,3.38799,3.39165,3.38525,3.39052,7520000.0
2008-05-14 11:32:00,3.38939,3.39269,3.3818,3.38754,10550000.0
2008-05-14 11:33:00,3.38993,3.39154,3.38138,3.39154,4890000.0
2008-05-14 11:34:00,3.39267,3.39267,3.38517,3.39067,4510000.0
2008-05-14 11:35:00,3.39097,3.39315,3.38368,3.38876,7510000.0
2008-05-14 11:36:00,3.39148,3.39148,3.38864,3.39125,6020000.0
2008-05-14 11:37:00,3.39198,3.39198,3.38038,3.38914,5260000.0
2008-05-14 11:38:00,3.39238,3.39238,3.38693,3.3872,5640000.0
2008-05-14 11:39:00,3.38826,3.39175,3.38148,3.38993,7890000.0
2008-05-14 11:40:00,3.39071,3.39162,3.38625,3.39162,5630000.0
2008-05-14 11:41:00,3.3849,3.39183,3.38048,3.39027,9030000.0
2008-05-14 11:42:00,3.39109,3.39109,3.38437,3.38548,4510000.0
2008-05-14 11:43:00,3.38607,3.39167,3.38207,3.38629,7880000.0
2008-05-14 11:44:00,3.37907,3.38752,3.37907,3.38752,4510000.0
2008-05-14 11:45:00,3.38854,3.39018,3.3805,3.39018,4140000.0
2008-05-14 11:46:00,3.38295,3.38812,3.38078,3.38798,5260000.0
2008-05-14 11:47:00,3.39029,3.39186,3.38404,3.38404,7150000.0
2008-05-14 11:48:00,3.3897,3.39109,3.3867,3.388,3400000.0
2008-05-14 11:49:00,3.39162,3.39162,3.3753,3.39078,10540000.0
2008-05-14 11:50:00,3.3897,3.39227,3.3851,3.38831,8260000.0
2008-05-14 11:51:00,3.39102,3.39404,3.3812,3.39044,5650000.0
2008-05-14 11:52:00,3.39344,3.39344,3.38613,3.39215,4880000.0
2008-05-14 11:53:00,3.38651,3.39248,3.37864,3.39248,9020000.0
2008-05-14 11:54:00,3.39295,3.39295,3.38707,3.38707,5640000.0
2008-05-14 11:55:00,3.39315,3.3946,3.38463,3.391,4900000.0
2008-05-14 11:56:00,3.39422,3.39496,3.39052,3.39052,5630000.0
2008-05-14 11:57:00,3.39612,3.39612,3.38847,3.38847,5630000.0
2008-05-14 11:58:00,3.38965,3.39477,3.38232,3.39031,9020000.0
2008-05-14 11:59:00,3.39434,3.395,3.38797,3.395,5260000.0
2008-05-14 12:00:00,3.39383,3.39383,3.38617,3.38908,9780000.0
2008-05-14 12:01:00,3.39327,3.39413,3.39068,3.39264,7510000.0
2008-05-14 12:02:00,3.39163,3.39496,3.38592,3.39456,7510000.0
2008-05-14 12:03:00,3.3935,3.39371,3.39046,3.39354,4890000.0
2008-05-14 12:04:00,3.39349,3.39411,3.38474,3.39411,3770000.0
2008-05-14 12:05:00,3.39036,3.39381,3.38662,3.39143,7140000.0
2008-05-14 12:06:00,3.38417,3.39402,3.38417,3.39068,6770000.0
2008-05-14 12:07:00,3.3962,3.3962,3.388,3.39271,6380000.0
2008-05-14 12:08:00,3.38945,3.39762,3.38852,3.39073,7140000.0
2008-05-14 12:09:00,3.39754,3.39843,3.393,3.39773,4880000.0
2008-05-14 12:10:00,3.39197,3.39647,3.38692,3.39209,5250000.0
2008-05-14 12:11:00,3.39865,3.40087,3.3964,3.3964,5640000.0
2008-05-14 12:12:00,3.39735,3.40232,3.39184,3.39184,5650000.0
2008-05-14 12:13:00,3.39947,3.40043,3.39015,3.40043,4520000.0
2008-05-14 12:14:00,3.40005,3.40005,3.39143,3.39527,3770000.0
2008-05-14 12:15:00,3.40157,3.40157,3.39124,3.39894,5640000.0
2008-05-14 12:16:00,3.39906,3.40143,3.39153,3.39153,4140000.0
2008-05-14 12:17:00,3.39322,3.39908,3.39113,3.39113,5260000.0
2008-05-14 12:18:00,3.39788,3.39993,3.38741,3.39512,8270000.0
2008-05-14 12:19:00,3.39786,3.39964,3.38988,3.39911,6770000.0
2008-05-14 12:20:00,3.39931,3.39931,3.39352,3.39414,4890000.0
2008-05-14 12:21:00,3.39959,3.39959,3.38795,3.39437,6020000.0
2008-05-14 12:22:00,3.39037,3.40022,3.39037,3.3969,4520000.0
2008-05-14 12:23:00,3.39555,3.39802,3.38737,3.39729,6760000.0
2008-05-14 12:24:00,3.39228,3.39802,3.39228,3.39429,6760000.0
2008-05-14 12:25:00,3.39813,3.39922,3.3895,3.39672,6770000.0
2008-05-14 12:26:00,3.40031,3.40031,3.39148,3.3992,4880000.0
2008-05-14 12:27:00,3.39777,3.39777,3.38802,3.39556,4880000.0
2008-05-14 12:28:00,3.39107,3.39848,3.38852,3.39613,7510000.0
2008-05-14 12:29:00,3.39455,3.40044,3.39329,3.40044,8640000.0
2008-05-14 12:30:00,3.39369,3.40171,3.39369,3.39741,4890000.0
2008-05-14 12:31:00,3.39725,3.39766,3.3929,3.3929,4140000.0
2008-05-14 12:32:00,3.39658,3.40111,3.3893,3.39527,9770000.0
2008-05-14 12:33:00,3.40025,3.40102,3.39026,3.40102,6020000.0
2008-05-14 12:34:00,3.39473,3.39949,3.39473,3.39949,4880000.0
2008-05-14 12:35:00,3.39623,3.39844,3.38695,3.39448,6390000.0
2008-05-14 12:36:00,3.4008,3.4008,3.38892,3.3972,7510000.0
2008-05-14 12:37:00,3.39924,3.39959,3.39417,3.3953,4510000.0
2008-05-14 12:38:00,3.39228,3.39784,3.3874,3.39358,7530000.0
2008-05-14 12:39:00,3.39577,3.39922,3.38912,3.39915,5260000.0
2008-05-14 12:40:00,3.38719,3.40116,3.38719,3.39586,4880000.0
2008-05-14 12:41:00,3.39767,3.39953,3.38905,3.39773,6020000.0
2008-05-14 12:42:00,3.39564,3.4008,3.38943,3.40039,9020000.0
2008-05-14 12:43:00,3.39584,3.40036,3.38915,3.39259,4520000.0
2008-05-14 12:44:00,3.39137,3.39775,3.39137,3.39405,3770000.0
2008-05-14 12:45:00,3.39781,3.39781,3.38693,3.39674,14640000.0
2008-05-14 12:46:00,3.39281,3.39946,3.38999,3.39946,4510000.0
2008-05-14 12:47:00,3.39994,3.39994,3.39357,3.39845,5650000.0
2008-05-14 12:48:00,3.3906,3.39772,3.38796,3.39395,4890000.0
2008-05-14 12:49:00,3.39545,3.39931,3.39545,3.39868,6770000.0
2008-05-14 12:50:00,3.39673,3.39983,3.38759,3.39983,6390000.0
2008-05-14 12:51:00,3.39465,3.39802,3.39331,3.39712,5630000.0
2008-05-14 12:52:00,3.39671,3.39872,3.39023,3.39558,5260000.0
2008-05-14 12:53:00,3.39752,3.39752,3.38527,3.39299,7150000.0
2008-05-14 12:54:00,3.39949,3.39949,3.38946,3.3929,5260000.0
2008-05-14 12:55:00,3.39679,3.39729,3.38662,3.39626,8650000.0
2008-05-14 12:56:00,3.39395,3.40005,3.3908,3.40005,5650000.0
2008-05-14 12:57:00,3.4008,3.40349,3.3909,3.39991,7140000.0
2008-05-14 12:58:00,3.39835,3.39835,3.38985,3.39828,7150000.0
2008-05-14 12:59:00,3.3938,3.39863,3.39203,3.39478,9770000.0
2008-05-14 13:00:00,3.39077,3.39953,3.38886,3.39735,10540000.0
2008-05-14 13:01:00,3.38903,3.40082,3.38903,3.39105,6010000.0
2008-05-14 13:02:00,3.3921,3.3981,3.39064,3.39464,5650000.0
2008-05-14 13:03:00,3.38924,3.39783,3.38815,3.38892,6380000.0
2008-05-14 13:04:00,3.39729,3.39994,3.38813,3.39994,6020000.0
2008-05-14 13:05:00,3.39471,3.39951,3.38852,3.39287,5270000.0
2008-05-14 13:06:00,3.39479,3.39902,3.39114,3.39509,4900000.0
2008-05-14 13:07:00,3.39024,3.40029,3.39024,3.40029,5630000.0
2008-05-14 13:08:00,3.39435,3.39923,3.39252,3.39252,5260000.0
2008-05-14 13:09:00,3.39891,3.3992,3.39177,3.3938,9760000.0
2008-05-14 13:10:00,3.39716,3.39884,3.39106,3.39851,7130000.0
2008-05-14 13:11:00,3.39599,3.39779,3.38991,3.39734,3780000.0
2008-05-14 13:12:00,3.39879,3.39879,3.39051,3.39247,7520000.0
2008-05-14 13:13:00,3.39409,3.3991,3.3881,3.39255,5640000.0
2008-05-14 13:14:00,3.39895,3.39996,3.38683,3.39345,7510000.0
2008-05-14 13:15:00,3.39567,3.39967,3.38772,3.39712,8640000.0
2008-05-14 13:16:00,3.39841,3.39841,3.39052,3.39291,5280000.0
2008-05-14 13:17:00,3.39406,3.3979,3.38651,3.39444,6770000.0
2008-05-14 13:18:00,3.39664,3.39879,3.38972,3.39218,3770000.0
2008-05-14 13:19:00,3.39769,3.39875,3.39245,3.39442,5250000.0
2008-05-14 13:20:00,3.39741,3.39839,3.39108,3.39331,6010000.0
2008-05-14 13:21:00,3.39862,3.39862,3.39057,3.3968,7140000.0
2008-05-14 13:22:00,3.39323,3.39553,3.392,3.39419,4510000.0
2008-05-14 13:23:00,3.39487,3.39611,3.39302,3.39578,4880000.0
2008-05-14 13:24:00,3.39818,3.39818,3.38688,3.39683,4520000.0
2008-05-14 13:25:00,3.39444,3.39817,3.3915,3.3937,4890000.0
2008-05-14 13:26:00,3.39571,3.39748,3.39038,3.39584,7510000.0
2008-05-14 13:27:00,3.39676,3.39681,3.38599,3.38688,8260000.0
2008-05-14 13:28:00,3.39225,3.39754,3.38795,3.39385,5650000.0
2008-05-14 13:29:00,3.39742,3.39788,3.39026,3.39688,8260000.0
2008-05-14 13:30:00,3.39765,3.39765,3.38907,3.39457,3770000.0
2008-05-14 13:31:00,3.39417,3.3981,3.39264,3.39269,7880000.0
2008-05-14 13:32:00,3.39098,3.39727,3.38664,3.39727,6010000.0
2008-05-14 13:33:00,3.39019,3.39576,3.39019,3.39211,4890000.0
2008-05-14 13:34:00,3.39185,3.39532,3.38632,3.39306,10520000.0
2008-05-14 13:35:00,3.39455,3.39455,3.3828,3.3903,8280000.0
2008-05-14 13:36:00,3.39216,3.39719,3.39204,3.39204,7510000.0
2008-05-14 13:37:00,3.39133,3.39619,3.3849,3.39265,7510000.0
2008-05-14 13:38:00,3.38763,3.39546,3.38526,3.39207,7510000.0
2008-05-14 13:39:00,3.38728,3.39519,3.38728,3.388,4510000.0
2008-05-14 13:40:00,3.39211,3.39667,3.39003,3.39667,4520000.0
2008-05-14 13:41:00,3.39473,3.39628,3.38475,3.3906,4900000.0
2008-05-14 13:42:00,3.39674,3.39674,3.38777,3.39523,6020000.0
2008-05-14 13:43:00,3.39689,3.39736,3.38691,3.39736,5650000.0
2008-05-14 13:44:00,3.39323,3.39489,3.38913,3.3933,9020000.0
2008-05-14 13:45:00,3.39541,3.39752,3.38545,3.39752,4510000.0
2008-05-14 13:46:00,3.39452,3.39452,3.38598,3.39218,7130000.0
2008-05-14 13:47:00,3.39177,3.39819,3.3883,3.39229,6390000.0
2008-05-14 13:48:00,3.39371,3.39711,3.39004,3.39711,4140000.0
2008-05-14 13:49:00,3.39079,3.3971,3.38689,3.39702,5650000.0
2008-05-14 13:50:00,3.39208,3.39475,3.3871,3.39017,5630000.0
2008-05-14 13:51:00,3.39658,3.39658,3.38626,3.38646,4890000.0
2008-05-14 13:52:00,3.39767,3.39783,3.38541,3.39783,6760000.0
2008-05-14 13:53:00,3.39242,3.39512,3.38405,3.39023,8650000.0
2008-05-14 13:54:00,3.39552,3.39552,3.38351,3.38894,5630000.0
2008-05-14 13:55:00,3.38745,3.39773,3.38609,3.39773,3030000.0
2008-05-14 13:56:00,3.39739,3.39909,3.38951,3.39677,11650000.0
2008-05-14 13:57:00,3.39053,3.39608,3.38583,3.39172,6390000.0
2008-05-14 13:58:00,3.39574,3.39574,3.38441,3.38721,4510000.0
2008-05-14 13:59:00,3.39111,3.39645,3.38647,3.3927,10900000.0
2008-05-14 14:00:00,3.39187,3.39431,3.38849,3.38869,7140000.0
2008-05-14 14:01:00,3.39069,3.39737,3.38483,3.39178,9390000.0
2008-05-14 14:02:00,3.38948,3.39439,3.3823,3.38719,6010000.0
2008-05-14 14:03:00,3.39676,3.39676,3.38949,3.39524,3770000.0
2008-05-14 14:04:00,3.39529,3.39529,3.38872,3.39444,6020000.0
2008-05-14 14:05:00,3.38579,3.39436,3.37998,3.38864,13530000.0
2008-05-14 14:06:00,3.38745,3.39132,3.38228,3.38803,10500000.0
2008-05-14 14:07:00,3.3871,3.39465,3.3871,3.3885,5270000.0
2008-05-14 14:08:00,3.39106,3.39445,3.3858,3.39445,6020000.0
2008-05-14 14:09:00,3.39225,3.39242,3.38401,3.38614,7140000.0
2008-05-14 14:10:00,3.39316,3.39387,3.38647,3.38647,4890000.0
2008-05-14 14:11:00,3.39311,3.39311,3.38075,3.3856,5640000.0
2008-05-14 14:12:00,3.38901,3.3934,3.38739,3.39086,5260000.0
2008-05-14 14:13:00,3.38476,3.39154,3.37802,3.39154,8280000.0
2008-05-14 14:14:00,3.38961,3.39434,3.3834,3.39042,7890000.0
2008-05-14 14:15:00,3.38952,3.39541,3.38529,3.39444,10130000.0
2008-05-14 14:16:00,3.39288,3.39288,3.38314,3.38843,5640000.0
2008-05-14 14:17:00,3.39294,3.39294,3.38145,3.38793,6380000.0
2008-05-14 14:18:00,3.38431,3.39387,3.38329,3.38329,5270000.0
2008-05-14 14:19:00,3.39404,3.39404,3.38129,3.38206,5280000.0
2008-05-14 14:20:00,3.3853,3.39326,3.38381,3.39326,4510000.0
2008-05-14 14:21:00,3.38917,3.39396,3.38917,3.39396,4510000.0
2008-05-14 14:22:00,3.39457,3.39457,3.38225,3.39456,6390000.0
2008-05-14 14:23:00,3.39171,3.39635,3.38288,3.38901,6760000.0
2008-05-14 14:24:00,3.39114,3.39398,3.3857,3.39398,5630000.0
2008-05-14 14:25:00,3.38969,3.39328,3.38495,3.39268,6770000.0
2008-05-14 14:26:00,3.38786,3.39254,3.38139,3.38789,9050000.0
2008-05-14 14:27:00,3.39499,3.39499,3.38767,3.39384,4520000.0
2008-05-14 14:28:00,3.39368,3.39594,3.38737,3.39594,4140000.0
2008-05-14 14:29:00,3.3936,3.39369,3.3881,3.3894,7510000.0
2008-05-14 14:30:00,3.39522,3.39594,3.38874,3.39293,3770000.0
2008-05-14 14:31:00,3.39259,3.39287,3.3841,3.38711,7510000.0
2008-05-14 14:32:00,3.38416,3.39165,3.38416,3.38876,3770000.0
2008-05-14 14:33:00,3.38751,3.38902,3.38263,3.38743,5260000.0
2008-05-14 14:34:00,3.38764,3.39005,3.37822,3.38793,5640000.0
2008-05-14 14:35:00,3.38848,3.38848,3.37898,3.3814,4140000.0
2008-05-14 14:36:00,3.38488,3.39027,3.3808,3.38442,6020000.0
2008-05-14 14:37:00,3.38349,3.38716,3.37627,3.38572,5270000.0
2008-05-14 14:38:00,3.38505,3.38844,3.37902,3.38573,6400000.0
2008-05-14 14:39:00,3.3821,3.38293,3.3751,3.38279,4890000.0
2008-05-14 14:40:00,3.3846,3.38592,3.37503,3.37533,7140000.0
2008-05-14 14:41:00,3.38628,3.38773,3.37667,3.38477,6020000.0
2008-05-14 14:42:00,3.38505,3.38532,3.3804,3.38124,6020000.0
2008-05-14 14:43:00,3.38152,3.38671,3.37699,3.38302,5630000.0
2008-05-14 14:44:00,3.38287,3.3876,3.38184,3.38239,6770000.0
2008-05-14 14:45:00,3.38436,3.38897,3.37626,3.38897,7900000.0
2008-05-14 14:46:00,3.38639,3.38639,3.3747,3.38491,6390000.0
2008-05-14 14:47:00,3.37968,3.38889,3.37968,3.38806,7140000.0
2008-05-14 14:48:00,3.38806,3.38878,3.3785,3.38671,4510000.0
2008-05-14 14:49:00,3.3872,3.3876,3.382,3.3876,3770000.0
2008-05-14 14:50:00,3.38738,3.38778,3.37603,3.38354,13890000.0
2008-05-14 14:51:00,3.38759,3.39156,3.38499,3.38947,4520000.0
2008-05-14 14:52:00,3.38782,3.38863,3.38105,3.38565,3770000.0
2008-05-14 14:53:00,3.38734,3.38847,3.37919,3.38594,6010000.0
2008-05-14 14:54:00,3.38869,3.38869,3.37652,3.38248,5260000.0
2008-05-14 14:55:00,3.385,3.38846,3.37738,3.38846,4890000.0
2008-05-14 14:56:00,3.39092,3.39243,3.38038,3.38696,8260000.0
2008-05-14 14:57:00,3.38687,3.38868,3.37849,3.38244,4150000.0
2008-05-14 14:58:00,3.39058,3.39083,3.37913,3.38673,8260000.0
2008-05-14 14:59:00,3.38891,3.39195,3.38403,3.39079,7900000.0
2008-05-14 15:00:00,3.38972,3.39045,3.37807,3.39045,6000000.0
2008-05-14 15:01:00,3.3818,3.38747,3.38163,3.38489,7510000.0
2008-05-14 15:02:00,3.38989,3.39072,3.38,3.38082,9030000.0
2008-05-14 15:03:00,3.38667,3.38895,3.38342,3.38342,6010000.0
2008-05-14 15:04:00,3.38623,3.3868,3.38377,3.38377,4510000.0
2008-05-14 15:05:00,3.38914,3.38914,3.37756,3.38727,5260000.0
2008-05-14 15:06:00,3.38968,3.38968,3.37843,3.38922,5640000.0
2008-05-14 15:07:00,3.38995,3.38995,3.38265,3.38948,5260000.0
2008-05-14 15:08:00,3.38915,3.38915,3.38295,3.38883,4890000.0
2008-05-14 15:09:00,3.3865,3.39039,3.37649,3.38719,4140000.0
2008-05-14 15:10:00,3.37942,3.38611,3.37267,3.38022,4510000.0
2008-05-14 15:11:00,3.38313,3.38576,3.37659,3.37659,4520000.0
2008-05-14 15:12:00,3.38497,3.38781,3.38151,3.38781,4140000.0
2008-05-14 15:13:00,3.3862,3.38834,3.37739,3.38682,4890000.0
2008-05-14 15:14:00,3.38255,3.38841,3.3778,3.38697,4890000.0
2008-05-14 15:15:00,3.38869,3.38939,3.37844,3.38158,4510000.0
2008-05-14 15:16:00,3.38704,3.38704,3.38139,3.38481,5640000.0
2008-05-14 15:17:00,3.38773,3.38785,3.37663,3.38271,6790000.0
2008-05-14 15:18:00,3.38651,3.38661,3.37506,3.38261,5640000.0
2008-05-14 15:19:00,3.38704,3.38704,3.37709,3.38295,4520000.0
2008-05-14 15:20:00,3.38657,3.38812,3.37669,3.37669,5660000.0
2008-05-14 15:21:00,3.38691,3.38723,3.38176,3.38237,4900000.0
2008-05-14 15:22:00,3.38675,3.38747,3.37623,3.38736,7880000.0
2008-05-14 15:23:00,3.38425,3.38726,3.37536,3.38726,4880000.0
2008-05-14 15:24:00,3.38668,3.38694,3.37931,3.3822,4890000.0
2008-05-14 15:25:00,3.38664,3.3869,3.37937,3.38146,5250000.0
2008-05-14 15:26:00,3.38711,3.38711,3.37507,3.38487,6000000.0
2008-05-14 15:27:00,3.38109,3.38607,3.37281,3.37281,6020000.0
2008-05-14 15:28:00,3.38864,3.38906,3.3831,3.38429,5640000.0
2008-05-14 15:29:00,3.38953,3.38953,3.37671,3.38864,17290000.0
2008-05-14 15:30:00,3.38801,3.38801,3.3803,3.38515,4890000.0
2008-05-14 15:31:00,3.38402,3.39179,3.3835,3.39001,5640000.0
2008-05-14 15:32:00,3.38975,3.38975,3.38022,3.38908,3780000.0
2008-05-14 15:33:00,3.37591,3.38676,3.37475,3.38361,7900000.0
2008-05-14 15:34:00,3.38497,3.38788,3.37862,3.38734,8660000.0
2008-05-14 15:35:00,3.38779,3.38804,3.37762,3.38328,7520000.0
2008-05-14 15:36:00,3.38408,3.38884,3.38245,3.38365,4890000.0
2008-05-14 15:37:00,3.38993,3.39,3.3838,3.3838,5260000.0
2008-05-14 15:38:00,3.38323,3.38956,3.38323,3.3889,5280000.0
2008-05-14 15:39:00,3.38514,3.38873,3.38258,3.38725,4890000.0
2008-05-14 15:40:00,3.3835,3.38911,3.38027,3.38911,4510000.0
2008-05-14 15:41:00,3.38913,3.38913,3.3843,3.3886,6380000.0
2008-05-14 15:42:00,3.38397,3.38983,3.38276,3.38855,4510000.0
2008-05-14 15:43:00,3.39069,3.39069,3.38074,3.38204,4520000.0
2008-05-14 15:44:00,3.39011,3.39011,3.3833,3.38844,9030000.0
2008-05-14 15:45:00,3.38944,3.38955,3.37542,3.38879,6020000.0
2008-05-14 15:46:00,3.38212,3.38725,3.381,3.38725,4140000.0
2008-05-14 15:47:00,3.38467,3.38889,3.38122,3.38885,6390000.0
2008-05-14 15:48:00,3.3791,3.3885,3.3791,3.38833,3770000.0
2008-05-14 15:49:00,3.385,3.38856,3.38458,3.38856,4140000.0
2008-05-14 15:50:00,3.3871,3.38767,3.3766,3.38471,4510000.0
2008-05-14 15:51:00,3.38859,3.38859,3.37695,3.38395,4510000.0
2008-05-14 15:52:00,3.38484,3.38742,3.37805,3.37805,4890000.0
2008-05-14 15:53:00,3.38026,3.38696,3.37851,3.38318,4140000.0
2008-05-14 15:54:00,3.38831,3.38831,3.38059,3.38224,4510000.0
2008-05-14 15:55:00,3.38764,3.39066,3.38339,3.39004,6010000.0
2008-05-14 15:56:00,3.38824,3.38824,3.38203,3.38339,4140000.0
2008-05-14 15:57:00,3.38879,3.38879,3.37574,3.38446,7880000.0
2008-05-14 15:58:00,3.38415,3.38807,3.37721,3.38361,6770000.0
2008-05-14 15:59:00,3.3886,3.3886,3.38324,3.38324,4140000.0
2008-05-14 16:00:00,3.38792,3.38896,3.38214,3.38543,7150000.0
2008-05-14 16:01:00,3.38723,3.38723,3.37961,3.38424,6010000.0
2008-05-14 16:02:00,3.38395,3.38987,3.3778,3.3778,5270000.0
2008-05-14 16:03:00,3.38329,3.38486,3.37958,3.38136,4140000.0
2008-05-14 16:04:00,3.38246,3.38554,3.3742,3.38009,4890000.0
2008-05-14 16:05:00,3.37929,3.38707,3.37812,3.38621,6390000.0
2008-05-14 16:06:00,3.37548,3.38499,3.37548,3.3806,5660000.0
2008-05-14 16:07:00,3.38536,3.38542,3.37685,3.38338,4510000.0
2008-05-14 16:08:00,3.38015,3.38427,3.37441,3.37789,4150000.0
2008-05-14 16:09:00,3.38424,3.38424,3.3741,3.38371,6010000.0
2008-05-14 16:10:00,3.38389,3.38389,3.37651,3.38332,4880000.0
2008-05-14 16:11:00,3.37877,3.38399,3.37337,3.38274,4910000.0
2008-05-14 16:12:00,3.38448,3.38448,3.37186,3.37186,5260000.0
2008-05-14 16:13:00,3.38286,3.38372,3.37701,3.37975,4920000.0
2008-05-14 16:14:00,3.38097,3.38328,3.37861,3.37861,3400000.0
2008-05-14 16:15:00,3.37702,3.38386,3.37702,3.37985,4520000.0
2008-05-14 16:16:00,3.37785,3.38456,3.37785,3.37973,8260000.0
2008-05-14 16:17:00,3.37773,3.38424,3.37773,3.38324,4140000.0
2008-05-14 16:18:00,3.37951,3.38399,3.37569,3.38198,5640000.0
2008-05-14 16:19:00,3.37507,3.38386,3.37507,3.37852,4510000.0
2008-05-14 16:20:00,3.38092,3.3831,3.377,3.37732,4880000.0
2008-05-14 16:21:00,3.38446,3.38446,3.37159,3.3824,4890000.0
2008-05-14 16:22:00,3.38356,3.38356,3.3755,3.3821,5650000.0
2008-05-14 16:23:00,3.38379,3.38379,3.37005,3.38188,7520000.0
2008-05-14 16:24:00,3.37395,3.38403,3.3724,3.38403,6030000.0
2008-05-14 16:25:00,3.38289,3.38289,3.37649,3.37649,4510000.0
2008-05-14 16:26:00,3.38218,3.38457,3.3757,3.38457,5640000.0
2008-05-14 16:27:00,3.37895,3.38377,3.37363,3.38292,7880000.0
2008-05-14 16:28:00,3.38352,3.38352,3.37344,3.37344,4510000.0
2008-05-14 16:29:00,3.3773,3.38223,3.37228,3.38102,6380000.0
2008-05-14 16:30:00,3.38205,3.3863,3.37656,3.37656,10890000.0
2008-05-14 16:31:00,3.38113,3.38302,3.3721,3.37604,6020000.0
2008-05-14 16:32:00,3.37758,3.38121,3.37537,3.37619,6020000.0
2008-05-14 16:33:00,3.38194,3.38194,3.37614,3.37831,4140000.0
2008-05-14 16:34:00,3.38179,3.38319,3.37534,3.37781,6020000.0
2008-05-14 16:35:00,3.38205,3.38334,3.3742,3.3742,5270000.0
2008-05-14 16:36:00,3.382,3.38446,3.37676,3.38222,4510000.0
2008-05-14 16:37:00,3.3832,3.3832,3.37921,3.38147,7130000.0
2008-05-14 16:38:00,3.37797,3.38313,3.37611,3.37737,4140000.0
2008-05-14 16:39:00,3.38324,3.38324,3.37096,3.37191,7510000.0
2008-05-14 16:40:00,3.38332,3.38332,3.37566,3.37659,3770000.0
2008-05-14 16:41:00,3.38318,3.38318,3.37454,3.38175,5250000.0
2008-05-14 16:42:00,3.37521,3.38179,3.37436,3.38163,4880000.0
2008-05-14 16:43:00,3.38209,3.384,3.37233,3.38001,4150000.0
2008-05-14 16:44:00,3.38188,3.38293,3.37446,3.37863,5260000.0
2008-05-14 16:45:00,3.38307,3.38307,3.37042,3.38002,10160000.0
2008-05-14 16:46:00,3.38204,3.38204,3.37717,3.38032,5630000.0
2008-05-14 16:47:00,3.38494,3.38494,3.37472,3.38419,7880000.0
2008-05-14 16:48:00,3.38259,3.38355,3.37147,3.38299,6400000.0
2008-05-14 16:49:00,3.3806,3.3828,3.37269,3.37838,5270000.0
2008-05-14 16:50:00,3.37779,3.38337,3.37277,3.38281,4890000.0
2008-05-14 16:51:00,3.3825,3.38312,3.37401,3.38312,6020000.0
2008-05-14 16:52:00,3.3784,3.38416,3.37406,3.37406,5260000.0
2008-05-14 16:53:00,3.38357,3.38388,3.37404,3.38355,6390000.0
2008-05-14 16:54:00,3.38021,3.38488,3.37186,3.37856,6760000.0
2008-05-14 16:55:00,3.38115,3.38459,3.37535,3.37989,4510000.0
2008-05-14 16:56:00,3.38113,3.3852,3.37292,3.37929,7510000.0
2008-05-14 16:57:00,3.38291,3.38639,3.37793,3.38263,3770000.0
2008-05-14 16:58:00,3.38832,3.38832,3.38299,3.38693,5260000.0
2008-05-14 16:59:00,3.37945,3.38926,3.37545,3.3825,12050000.0
2008-05-14 17:00:00,3.38626,3.38688,3.37764,3.38566,6750000.0
2008-05-14 17:01:00,3.38492,3.38752,3.38267,3.38752,4510000.0
2008-05-14 17:02:00,3.38778,3.38927,3.38259,3.38389,5270000.0
2008-05-14 17:03:00,3.3809,3.38748,3.37619,3.38748,7140000.0
2008-05-14 17:04:00,3.38728,3.38728,3.38055,3.38641,7140000.0
2008-05-14 17:05:00,3.38703,3.38898,3.37646,3.38583,4520000.0
2008-05-14 17:06:00,3.38788,3.39021,3.37964,3.38122,4900000.0
2008-05-14 17:07:00,3.38635,3.38936,3.38278,3.38936,4890000.0
2008-05-14 17:08:00,3.38858,3.38858,3.37835,3.38383,5630000.0
2008-05-14 17:09:00,3.39015,3.39256,3.38605,3.38605,7880000.0
2008-05-14 17:10:00,3.38282,3.38759,3.3809,3.38398,6400000.0
2008-05-14 17:11:00,3.38369,3.38795,3.37716,3.38769,7130000.0
2008-05-14 17:12:00,3.38891,3.38891,3.3824,3.38246,4140000.0
2008-05-14 17:13:00,3.38751,3.38953,3.38085,3.38953,4510000.0
2008-05-14 17:14:00,3.38953,3.39124,3.38134,3.39124,6380000.0
2008-05-14 17:15:00,3.389,3.38901,3.38336,3.38404,5640000.0
2008-05-14 17:16:00,3.38425,3.38896,3.37752,3.3836,6760000.0
2008-05-14 17:17:00,3.38214,3.39025,3.38072,3.38568,6390000.0
2008-05-14 17:18:00,3.38938,3.38938,3.37804,3.38764,5260000.0
2008-05-14 17:19:00,3.39064,3.39071,3.38126,3.39071,5270000.0
2008-05-14 17:20:00,3.38761,3.39163,3.38429,3.38429,5250000.0
2008-05-14 17:21:00,3.38902,3.39108,3.38599,3.38663,5640000.0
2008-05-14 17:22:00,3.39123,3.39149,3.38533,3.38969,6400000.0
2008-05-14 17:23:00,3.38856,3.39275,3.38499,3.38715,5270000.0
2008-05-14 17:24:00,3.38674,3.39162,3.38556,3.38676,5630000.0
2008-05-14 17:25:00,3.38237,3.39039,3.38112,3.38679,6770000.0
2008-05-14 17:26:00,3.38595,3.39118,3.38153,3.38679,5260000.0
2008-05-14 17:27:00,3.38968,3.39046,3.37991,3.39046,6010000.0
2008-05-14 17:28:00,3.38795,3.39046,3.37518,3.38377,8650000.0
2008-05-14 17:29:00,3.38251,3.39015,3.38236,3.39015,7510000.0
2008-05-14 17:30:00,3.38808,3.39202,3.38081,3.38696,15790000.0
2008-05-14 17:31:00,3.38997,3.38997,3.38121,3.38716,6380000.0
2008-05-14 17:32:00,3.38923,3.38942,3.37995,3.38942,5630000.0
2008-05-14 17:33:00,3.38524,3.39372,3.38355,3.39059,6390000.0
2008-05-14 17:34:00,3.38196,3.38573,3.37982,3.38132,4520000.0
2008-05-14 17:35:00,3.39014,3.39014,3.37759,3.38846,7880000.0
2008-05-14 17:36:00,3.38155,3.39152,3.38155,3.38731,3770000.0
2008-05-14 17:37:00,3.38496,3.38704,3.37738,3.38704,6010000.0
2008-05-14 17:38:00,3.38866,3.3891,3.37895,3.3891,10150000.0
2008-05-14 17:39:00,3.38546,3.39212,3.38176,3.39099,8280000.0
2008-05-14 17:40:00,3.38602,3.39014,3.37954,3.38463,4130000.0
2008-05-14 17:41:00,3.38504,3.38712,3.38031,3.38712,3750000.0
2008-05-14 17:42:00,3.38414,3.38801,3.38014,3.38317,5260000.0
2008-05-14 17:43:00,3.38702,3.38819,3.38196,3.38819,4140000.0
2008-05-14 17:44:00,3.38534,3.38858,3.38141,3.38858,6020000.0
2008-05-14 17:45:00,3.38262,3.39015,3.37942,3.38469,12030000.0
2008-05-14 17:46:00,3.38355,3.38771,3.38106,3.38771,5270000.0
2008-05-14 17:47:00,3.3834,3.38801,3.38007,3.38801,5650000.0
2008-05-14 17:48:00,3.38822,3.38822,3.37769,3.38671,11260000.0
2008-05-14 17:49:00,3.38749,3.38749,3.3764,3.37802,8250000.0
2008-05-14 17:50:00,3.38696,3.38696,3.3759,3.38207,6030000.0
2008-05-14 17:51:00,3.38776,3.38804,3.38183,3.38723,9010000.0
2008-05-14 17:52:00,3.37797,3.38849,3.37744,3.38849,4890000.0
2008-05-14 17:53:00,3.38652,3.3907,3.37947,3.38882,4530000.0
2008-05-14 17:54:00,3.38434,3.38912,3.37842,3.38891,5640000.0
2008-05-14 17:55:00,3.38852,3.38852,3.37744,3.3788,6400000.0
2008-05-14 17:56:00,3.3879,3.38936,3.37774,3.38422,8300000.0
2008-05-14 17:57:00,3.3887,3.38978,3.37897,3.38978,5660000.0
2008-05-14 17:58:00,3.38938,3.38938,3.38159,3.38159,4890000.0
2008-05-14 17:59:00,3.38442,3.38931,3.37819,3.38869,4890000.0
2008-05-14 18:00:00,3.39115,3.39452,3.38079,3.38878,11650000.0
2008-05-14 18:01:00,3.38652,3.39469,3.38117,3.38963,6030000.0
2008-05-14 18:02:00,3.38082,3.3896,3.38082,3.38876,4520000.0
2008-05-14 18:03:00,3.38263,3.39203,3.38171,3.38935,6380000.0
2008-05-14 18:04:00,3.38512,3.38959,3.38483,3.3884,4890000.0
2008-05-14 18:05:00,3.38982,3.39019,3.38239,3.3859,4510000.0
2008-05-14 18:06:00,3.38814,3.38816,3.38017,3.38457,9390000.0
2008-05-14 18:07:00,3.38808,3.38851,3.38302,3.38511,5260000.0
2008-05-14 18:08:00,3.38648,3.38927,3.38401,3.38791,4510000.0
2008-05-14 18:09:00,3.39015,3.39015,3.38404,3.38446,4520000.0
2008-05-14 18:10:00,3.38701,3.3876,3.37858,3.37858,5270000.0
2008-05-14 18:11:00,3.38026,3.39067,3.38026,3.38733,9010000.0
2008-05-14 18:12:00,3.38654,3.38866,3.37784,3.38559,4520000.0
2008-05-14 18:13:00,3.381,3.39316,3.381,3.39046,7510000.0
2008-05-14 18:14:00,3.38918,3.39005,3.37915,3.38297,6400000.0
2008-05-14 18:15:00,3.38955,3.38955,3.38188,3.38744,9780000.0
2008-05-14 18:16:00,3.38833,3.38833,3.37595,3.38609,6760000.0
2008-05-14 18:17:00,3.38963,3.38963,3.38324,3.3877,6010000.0
2008-05-14 18:18:00,3.38015,3.39024,3.38015,3.38756,5280000.0
2008-05-14 18:19:00,3.38533,3.3892,3.37955,3.38422,4900000.0
2008-05-14 18:20:00,3.38835,3.38835,3.38207,3.38812,4890000.0
2008-05-14 18:21:00,3.38309,3.38851,3.37725,3.38851,4530000.0
2008-05-14 18:22:00,3.38898,3.38898,3.38274,3.38826,4510000.0
2008-05-14 18:23:00,3.38306,3.38928,3.38002,3.38035,4890000.0
2008-05-14 18:24:00,3.38726,3.38863,3.38027,3.38206,6760000.0
2008-05-14 18:25:00,3.38539,3.39095,3.38397,3.38441,4890000.0
2008-05-14 18:26:00,3.38682,3.38826,3.37864,3.38826,5260000.0
2008-05-14 18:27:00,3.38615,3.38943,3.3798,3.38832,5640000.0
2008-05-14 18:28:00,3.38767,3.39037,3.38395,3.38395,5630000.0
2008-05-14 18:29:00,3.38334,3.38941,3.37843,3.38296,4510000.0
2008-05-14 18:30:00,3.3819,3.39508,3.38033,3.38629,11280000.0
2008-05-14 18:31:00,3.38873,3.39328,3.37809,3.38542,5640000.0
2008-05-14 18:32:00,3.38861,3.38925,3.38284,3.38284,3770000.0
2008-05-14 18:33:00,3.3813,3.39184,3.38056,3.38867,5640000.0
2008-05-14 18:34:00,3.38539,3.39112,3.38514,3.38514,7510000.0
2008-05-14 18:35:00,3.38866,3.38911,3.38115,3.38911,5260000.0
2008-05-14 18:36:00,3.38226,3.39009,3.37911,3.38845,5270000.0
2008-05-14 18:37:00,3.38816,3.38955,3.37794,3.38402,5640000.0
2008-05-14 18:38:00,3.38912,3.38912,3.37834,3.38341,6030000.0
2008-05-14 18:39:00,3.3839,3.38755,3.3791,3.3791,7140000.0
2008-05-14 18:40:00,3.38239,3.38852,3.37749,3.38367,6760000.0
2008-05-14 18:41:00,3.38806,3.38997,3.38318,3.38509,4880000.0
2008-05-14 18:42:00,3.38822,3.38825,3.38406,3.38805,3400000.0
2008-05-14 18:43:00,3.38874,3.38874,3.38289,3.38838,6390000.0
2008-05-14 18:44:00,3.38082,3.38926,3.38082,3.38483,6010000.0
2008-05-14 18:45:00,3.38687,3.38687,3.37515,3.38216,14650000.0
2008-05-14 18:46:00,3.3876,3.3876,3.37902,3.38099,7510000.0
2008-05-14 18:47:00,3.38284,3.38687,3.3825,3.3825,4140000.0
2008-05-14 18:48:00,3.38344,3.38906,3.38263,3.38815,7890000.0
2008-05-14 18:49:00,3.38694,3.38854,3.38113,3.38854,7530000.0
2008-05-14 18:50:00,3.38699,3.38825,3.38244,3.38342,3760000.0
2008-05-14 18:51:00,3.38228,3.38852,3.38228,3.3837,3770000.0
2008-05-14 18:52:00,3.38213,3.38821,3.37459,3.38668,7890000.0
2008-05-14 18:53:00,3.38638,3.38842,3.3781,3.38395,9030000.0
2008-05-14 18:54:00,3.38251,3.38667,3.38173,3.38587,4880000.0
2008-05-14 18:55:00,3.38849,3.38863,3.37794,3.3826,7130000.0
2008-05-14 18:56:00,3.38736,3.38933,3.38365,3.38365,5270000.0
2008-05-14 18:57:00,3.38496,3.39109,3.38257,3.39109,7520000.0
2008-05-14 18:58:00,3.37709,3.38707,3.37709,3.38707,4140000.0
2008-05-14 18:59:00,3.38647,3.39318,3.3818,3.3818,7520000.0
2008-05-14 19:00:00,3.38582,3.39046,3.38408,3.38668,5640000.0
2008-05-14 19:01:00,3.38308,3.38918,3.3828,3.38895,2640000.0
2008-05-14 19:02:00,3.38829,3.38829,3.37959,3.38403,6390000.0
2008-05-14 19:03:00,3.389,3.39214,3.37955,3.37955,4520000.0
2008-05-14 19:04:00,3.38828,3.38852,3.38033,3.38851,7150000.0
2008-05-14 19:05:00,3.38444,3.38929,3.37855,3.38448,6400000.0
2008-05-14 19:06:00,3.3815,3.39037,3.38068,3.38068,4880000.0
2008-05-14 19:07:00,3.38773,3.38909,3.37875,3.3835,6010000.0
2008-05-14 19:08:00,3.38371,3.38919,3.37906,3.38263,6030000.0
2008-05-14 19:09:00,3.38849,3.3904,3.38106,3.38665,3750000.0
2008-05-14 19:10:00,3.38446,3.39027,3.38194,3.38194,10150000.0
2008-05-14 19:11:00,3.38712,3.38846,3.38026,3.38306,7140000.0
2008-05-14 19:12:00,3.37922,3.38789,3.37901,3.38789,5640000.0
2008-05-14 19:13:00,3.38414,3.38831,3.37635,3.38255,6390000.0
2008-05-14 19:14:00,3.38815,3.39002,3.38021,3.38873,4130000.0
2008-05-14 19:15:00,3.38871,3.38871,3.37796,3.38323,6390000.0
2008-05-14 19:16:00,3.38825,3.38912,3.38373,3.3882,5260000.0
2008-05-14 19:17:00,3.38849,3.38849,3.38127,3.38837,5660000.0
2008-05-14 19:18:00,3.38417,3.38794,3.37735,3.38316,5630000.0
2008-05-14 19:19:00,3.38558,3.38836,3.38212,3.38836,5250000.0
2008-05-14 19:20:00,3.38322,3.39183,3.3778,3.39052,6030000.0
2008-05-14 19:21:00,3.38798,3.38798,3.38097,3.38491,3760000.0
2008-05-14 19:22:00,3.38674,3.38733,3.37628,3.3868,4510000.0
2008-05-14 19:23:00,3.38721,3.38846,3.38317,3.38838,5640000.0
2008-05-14 19:24:00,3.38622,3.38823,3.38152,3.38435,5260000.0
2008-05-14 19:25:00,3.37598,3.3897,3.37583,3.38377,5260000.0
2008-05-14 19:26:00,3.38424,3.38918,3.37987,3.38169,4520000.0
2008-05-14 19:27:00,3.38797,3.39072,3.3766,3.38096,7890000.0
2008-05-14 19:28:00,3.38906,3.39042,3.38083,3.38822,6020000.0
2008-05-14 19:29:00,3.38809,3.38809,3.38243,3.38295,4140000.0
2008-05-14 19:30:00,3.38861,3.38861,3.37858,3.38694,4140000.0
2008-05-14 19:31:00,3.38741,3.38741,3.3752,3.37991,6020000.0
2008-05-14 19:32:00,3.37842,3.38743,3.37842,3.38636,6380000.0
2008-05-14 19:33:00,3.3854,3.38631,3.37576,3.38393,6020000.0
2008-05-14 19:34:00,3.38643,3.38788,3.37849,3.38585,5260000.0
2008-05-14 19:35:00,3.38391,3.38394,3.37474,3.37542,7520000.0
2008-05-14 19:36:00,3.3863,3.38738,3.37575,3.37575,3770000.0
2008-05-14 19:37:00,3.38533,3.38676,3.38023,3.38023,4880000.0
2008-05-14 19:38:00,3.38088,3.38721,3.37448,3.38721,3020000.0
2008-05-14 19:39:00,3.38076,3.38649,3.3733,3.37473,7140000.0
2008-05-14 19:40:00,3.37718,3.38763,3.37525,3.38301,10890000.0
2008-05-14 19:41:00,3.38308,3.38706,3.37784,3.38133,7520000.0
2008-05-14 19:42:00,3.38532,3.38759,3.3782,3.38759,6760000.0
2008-05-14 19:43:00,3.37993,3.38767,3.37993,3.38351,6750000.0
2008-05-14 19:44:00,3.38212,3.38595,3.38011,3.38011,5630000.0
2008-05-14 19:45:00,3.3858,3.39003,3.37645,3.3802,9010000.0
2008-05-14 19:46:00,3.38193,3.38949,3.38161,3.38445,5640000.0
2008-05-14 19:47:00,3.38255,3.3894,3.37798,3.38668,7130000.0
2008-05-14 19:48:00,3.3848,3.38856,3.37811,3.38139,5260000.0
2008-05-14 19:49:00,3.38719,3.3878,3.37666,3.3878,3380000.0
2008-05-14 19:50:00,3.38067,3.38577,3.37659,3.38525,4510000.0
2008-05-14 19:51:00,3.38667,3.38859,3.3832,3.3873,6020000.0
2008-05-14 19:52:00,3.38172,3.38746,3.37884,3.38244,5250000.0
2008-05-14 19:53:00,3.38596,3.38596,3.37776,3.38059,6020000.0
2008-05-14 19:54:00,3.38015,3.3871,3.37613,3.3763,7140000.0
2008-05-14 19:55:00,3.38094,3.38601,3.37288,3.38449,6010000.0
2008-05-14 19:56:00,3.37886,3.38733,3.37689,3.38733,7140000.0
2008-05-14 19:57:00,3.38653,3.38732,3.38399,3.3846,4520000.0
2008-05-14 19:58:00,3.38524,3.38617,3.37777,3.38534,4510000.0
2008-05-14 19:59:00,3.38558,3.38654,3.38015,3.38357,3770000.0
2008-05-14 20:00:00,3.38865,3.38865,3.37707,3.38204,6020000.0
2008-05-14 20:01:00,3.38198,3.38524,3.38198,3.38462,6390000.0
2008-05-14 20:02:00,3.38315,3.38516,3.37673,3.38083,5270000.0
2008-05-14 20:03:00,3.38304,3.3893,3.37709,3.37709,5260000.0
2008-05-14 20:04:00,3.37651,3.38463,3.37376,3.37376,5640000.0
2008-05-14 20:05:00,3.38679,3.38707,3.37701,3.37701,6010000.0
2008-05-14 20:06:00,3.38113,3.38503,3.3789,3.3789,5630000.0
2008-05-14 20:07:00,3.3859,3.38623,3.3771,3.38083,6400000.0
2008-05-14 20:08:00,3.3801,3.38507,3.3784,3.37948,6390000.0
2008-05-14 20:09:00,3.38085,3.38534,3.37557,3.38468,13150000.0
2008-05-14 20:10:00,3.38454,3.38583,3.37503,3.38574,2640000.0
2008-05-14 20:11:00,3.38021,3.38553,3.37852,3.3844,4890000.0
2008-05-14 20:12:00,3.37959,3.38684,3.37632,3.37632,6020000.0
2008-05-14 20:13:00,3.38459,3.38566,3.37464,3.38566,6400000.0
2008-05-14 20:14:00,3.37605,3.38849,3.37605,3.38017,7510000.0
2008-05-14 20:15:00,3.38888,3.38888,3.3777,3.38446,7140000.0
2008-05-14 20:16:00,3.38709,3.39092,3.37932,3.38867,8640000.0
2008-05-14 20:17:00,3.38327,3.38931,3.37937,3.37937,6760000.0
2008-05-14 20:18:00,3.38746,3.38984,3.38257,3.38772,5280000.0
2008-05-14 20:19:00,3.39004,3.39004,3.38382,3.38838,5260000.0
2008-05-14 20:20:00,3.38813,3.39198,3.3823,3.39016,5270000.0
2008-05-14 20:21:00,3.38761,3.38877,3.37953,3.386,4140000.0
2008-05-14 20:22:00,3.38507,3.38858,3.38417,3.38858,3770000.0
2008-05-14 20:23:00,3.38721,3.38889,3.38402,3.38402,4510000.0
2008-05-14 20:24:00,3.38238,3.38912,3.37972,3.38912,4900000.0
2008-05-14 20:25:00,3.38677,3.39033,3.3806,3.38785,5640000.0
2008-05-14 20:26:00,3.38828,3.38892,3.37992,3.38426,11650000.0
2008-05-14 20:27:00,3.38298,3.38846,3.37892,3.38709,4510000.0
2008-05-14 20:28:00,3.37791,3.38625,3.37791,3.38625,1880000.0
2008-05-14 20:29:00,3.38815,3.38928,3.37826,3.38332,14650000.0
2008-05-14 20:30:00,3.39029,3.39029,3.385,3.38739,7880000.0
2008-05-14 20:31:00,3.38104,3.38955,3.38071,3.38901,7130000.0
2008-05-14 20:32:00,3.38302,3.38865,3.38141,3.38285,4890000.0
2008-05-14 20:33:00,3.38878,3.39024,3.3805,3.38343,5260000.0
2008-05-14 20:34:00,3.38661,3.38831,3.38297,3.383,4900000.0
2008-05-14 20:35:00,3.38291,3.39521,3.38226,3.39311,6020000.0
2008-05-14 20:36:00,3.38716,3.38765,3.37714,3.38765,6760000.0
2008-05-14 20:37:00,3.38846,3.38848,3.38021,3.38096,7130000.0
2008-05-14 20:38:00,3.38834,3.38887,3.38043,3.3818,9430000.0
2008-05-14 20:39:00,3.38589,3.38996,3.38372,3.38372,2640000.0
2008-05-14 20:40:00,3.38907,3.38907,3.38183,3.38377,5260000.0
2008-05-14 20:41:00,3.38759,3.39027,3.38004,3.38961,5260000.0
2008-05-14 20:42:00,3.38247,3.38771,3.37739,3.38034,5660000.0
2008-05-14 20:43:00,3.3823,3.39108,3.38208,3.38774,7510000.0
2008-05-14 20:44:00,3.38437,3.38876,3.37776,3.38202,9400000.0
2008-05-14 20:45:00,3.38333,3.39301,3.38205,3.38205,6780000.0
2008-05-14 20:46:00,3.387,3.38854,3.38141,3.38679,5260000.0
2008-05-14 20:47:00,3.39058,3.39058,3.3851,3.3851,3010000.0
2008-05-14 20:48:00,3.38822,3.38822,3.37882,3.38822,6010000.0
2008-05-14 20:49:00,3.38868,3.38983,3.38108,3.38385,13140000.0
2008-05-14 20:51:00,3.38162,3.39295,3.38162,3.39043,4510000.0
2008-05-14 20:53:00,3.39173,3.39173,3.38122,3.39152,3770000.0
2008-05-14 20:54:00,3.38929,3.39175,3.37959,3.37959,5270000.0
2008-05-14 20:55:00,3.3861,3.3892,3.38091,3.38184,3770000.0
2008-05-14 20:56:00,3.3883,3.3883,3.37892,3.387,3400000.0
2008-05-14 20:57:00,3.3872,3.39057,3.38047,3.39057,6030000.0
2008-05-14 20:58:00,3.38217,3.39031,3.38217,3.39031,6400000.0
2008-05-14 20:59:00,3.38168,3.39215,3.38168,3.38636,6410000.0
2008-05-14 21:00:00,3.38761,3.39406,3.38491,3.38491,3040000.0
2008-05-14 21:01:00,3.38984,3.38984,3.38294,3.38489,2640000.0
2008-05-14 21:02:00,3.38681,3.39036,3.38196,3.3842,4150000.0
2008-05-14 21:03:00,3.38827,3.38842,3.38282,3.38745,4530000.0
2008-05-14 21:04:00,3.38922,3.39154,3.38125,3.38558,6050000.0
2008-05-14 21:05:00,3.38783,3.38902,3.37922,3.3881,2270000.0
2008-05-14 21:06:00,3.38932,3.38967,3.38314,3.38931,3030000.0
2008-05-14 21:07:00,3.38433,3.38915,3.38052,3.38367,5650000.0
2008-05-14 21:08:00,3.37991,3.38937,3.37991,3.38937,3760000.0
2008-05-14 21:09:00,3.38437,3.38979,3.38206,3.38452,4910000.0
2008-05-14 21:10:00,3.38319,3.38832,3.37856,3.38832,3030000.0
2008-05-14 21:11:00,3.38381,3.38878,3.37931,3.38425,4540000.0
2008-05-14 21:12:00,3.38474,3.39062,3.382,3.38978,3410000.0
2008-05-14 21:13:00,3.38968,3.39331,3.38013,3.38454,5650000.0
2008-05-14 21:14:00,3.38896,3.38896,3.37891,3.38358,4910000.0
2008-05-14 21:15:00,3.39084,3.39084,3.38123,3.38747,2270000.0
2008-05-14 21:16:00,3.38097,3.38745,3.38097,3.3865,4900000.0
2008-05-14 21:17:00,3.38835,3.38836,3.38131,3.38836,3400000.0
2008-05-14 21:18:00,3.38074,3.38773,3.38074,3.38773,1890000.0
2008-05-14 21:19:00,3.38895,3.38895,3.38863,3.38868,1880000.0
2008-05-14 21:20:00,3.38882,3.38882,3.37944,3.38367,4170000.0
2008-05-14 21:21:00,3.38795,3.3892,3.38061,3.38771,3400000.0
2008-05-14 21:22:00,3.38974,3.38974,3.38004,3.38724,3410000.0
2008-05-14 21:23:00,3.38227,3.38928,3.37997,3.38398,5650000.0
2008-05-14 21:24:00,3.3856,3.39027,3.37962,3.37962,7950000.0
2008-05-14 21:25:00,3.38763,3.38887,3.37961,3.38816,4530000.0
2008-05-14 21:26:00,3.38432,3.39417,3.38282,3.39038,9080000.0
2008-05-14 21:27:00,3.3803,3.39025,3.3803,3.38459,2270000.0
2008-05-14 21:28:00,3.38773,3.391,3.37853,3.391,7540000.0
2008-05-14 21:29:00,3.38801,3.38801,3.38065,3.38725,3780000.0
2008-05-14 21:30:00,3.38882,3.39324,3.38245,3.3869,7930000.0
2008-05-14 21:31:00,3.38773,3.3886,3.38169,3.38713,3410000.0
2008-05-14 21:32:00,3.38824,3.38824,3.37703,3.38247,8680000.0
2008-05-14 21:33:00,3.38351,3.3891,3.38189,3.38333,5290000.0
2008-05-14 21:34:00,3.38396,3.38998,3.3807,3.38567,3780000.0
2008-05-14 21:35:00,3.38539,3.38884,3.37822,3.37822,3780000.0
2008-05-14 21:36:00,3.38524,3.38796,3.38065,3.38273,3780000.0
2008-05-14 21:37:00,3.38019,3.38455,3.37335,3.38034,8700000.0
2008-05-14 21:38:00,3.38234,3.3865,3.3774,3.38643,6400000.0
2008-05-14 21:39:00,3.38767,3.38767,3.38164,3.38732,4140000.0
2008-05-14 21:40:00,3.38514,3.38661,3.37678,3.38158,7560000.0
2008-05-14 21:41:00,3.38637,3.38637,3.37648,3.38579,6040000.0
2008-05-14 21:42:00,3.38774,3.39175,3.37955,3.3845,4910000.0
2008-05-14 21:43:00,3.38634,3.38634,3.38068,3.38068,5270000.0
2008-05-14 21:44:00,3.38175,3.38719,3.38115,3.38653,4900000.0
2008-05-14 21:45:00,3.38252,3.38957,3.37681,3.38153,7160000.0
2008-05-14 21:46:00,3.38541,3.38573,3.37642,3.38292,3780000.0
2008-05-14 21:47:00,3.3872,3.38771,3.37782,3.38727,3010000.0
2008-05-14 21:48:00,3.37887,3.38774,3.37887,3.38134,4150000.0
2008-05-14 21:49:00,3.38583,3.38646,3.37994,3.37994,4150000.0
2008-05-14 21:50:00,3.38209,3.38701,3.37965,3.38541,4150000.0
2008-05-14 21:51:00,3.3839,3.38857,3.38082,3.38082,5650000.0
2008-05-14 21:52:00,3.38471,3.38886,3.38267,3.38886,3020000.0
2008-05-14 21:53:00,3.38387,3.38766,3.3781,3.3781,3040000.0
2008-05-14 21:54:00,3.38796,3.38806,3.3766,3.37978,6070000.0
2008-05-14 21:55:00,3.38797,3.38887,3.37878,3.38831,4160000.0
2008-05-14 21:56:00,3.38178,3.38624,3.38026,3.38624,4900000.0
2008-05-14 21:57:00,3.38448,3.3873,3.38275,3.3873,1890000.0
2008-05-14 21:58:00,3.38307,3.38742,3.37778,3.38214,7580000.0
2008-05-14 21:59:00,3.38348,3.38975,3.38348,3.38872,3410000.0
2008-05-14 22:00:00,3.3854,3.39008,3.38002,3.38287,6420000.0
2008-05-14 22:01:00,3.38865,3.38865,3.38217,3.38593,4920000.0
2008-05-14 22:02:00,3.38532,3.38584,3.37594,3.38584,6410000.0
2008-05-14 22:03:00,3.38514,3.38514,3.37242,3.38062,10920000.0
2008-05-14 22:04:00,3.38514,3.38715,3.37719,3.38715,4520000.0
2008-05-14 22:05:00,3.38748,3.38748,3.38157,3.38613,5640000.0
2008-05-14 22:06:00,3.38572,3.38637,3.38069,3.38143,3400000.0
2008-05-14 22:07:00,3.38572,3.38687,3.38198,3.38198,2270000.0
2008-05-14 22:08:00,3.38647,3.38647,3.3749,3.38232,4530000.0
2008-05-14 22:09:00,3.38619,3.38619,3.37537,3.38263,6420000.0
2008-05-14 22:10:00,3.38755,3.38797,3.38273,3.38748,4520000.0
2008-05-14 22:11:00,3.3864,3.3864,3.37626,3.38503,4920000.0
2008-05-14 22:12:00,3.38139,3.38608,3.38107,3.38476,3390000.0
2008-05-14 22:13:00,3.38129,3.38584,3.37565,3.38117,7160000.0
2008-05-14 22:14:00,3.3819,3.38643,3.38044,3.38643,2640000.0
2008-05-14 22:15:00,3.38639,3.39018,3.3813,3.3832,4910000.0
2008-05-14 22:16:00,3.3854,3.38607,3.37637,3.3769,3770000.0
2008-05-14 22:17:00,3.38554,3.38717,3.38198,3.38573,3760000.0
2008-05-14 22:18:00,3.37899,3.3853,3.37475,3.38068,6030000.0
2008-05-14 22:19:00,3.38212,3.38717,3.3738,3.38527,8300000.0
2008-05-14 22:20:00,3.38172,3.39006,3.37964,3.3842,3780000.0
2008-05-14 22:21:00,3.38105,3.38606,3.38066,3.38491,4520000.0
2008-05-14 22:22:00,3.38028,3.38768,3.37762,3.37762,3400000.0
2008-05-14 22:23:00,3.3869,3.3869,3.37723,3.38542,4150000.0
2008-05-14 22:24:00,3.38602,3.3869,3.37848,3.38413,2640000.0
2008-05-14 22:25:00,3.38384,3.38769,3.38276,3.38301,3400000.0
2008-05-14 22:26:00,3.38399,3.38553,3.37932,3.38553,3410000.0
2008-05-14 22:30:00,3.38574,3.38896,3.37986,3.38301,4930000.0
2008-05-14 22:31:00,3.38683,3.38683,3.37848,3.3826,4170000.0
2008-05-14 22:32:00,3.37888,3.38496,3.37642,3.38062,4170000.0
2008-05-14 22:33:00,3.38606,3.38606,3.37601,3.3845,4540000.0
2008-05-14 22:34:00,3.38137,3.38492,3.37615,3.3772,2660000.0
2008-05-14 22:35:00,3.38364,3.38567,3.37647,3.38175,3410000.0
2008-05-14 22:36:00,3.38298,3.38966,3.37949,3.3825,7950000.0
2008-05-14 22:37:00,3.38582,3.38721,3.38028,3.38596,3400000.0
2008-05-14 22:38:00,3.38069,3.38622,3.37685,3.38423,4910000.0
2008-05-14 22:39:00,3.38194,3.38666,3.38194,3.38583,2660000.0
2008-05-14 22:40:00,3.38401,3.39064,3.37944,3.38277,5680000.0
2008-05-14 22:41:00,3.38068,3.38558,3.37513,3.38027,2660000.0
2008-05-14 22:42:00,3.38629,3.38743,3.3813,3.3815,1900000.0
2008-05-14 22:43:00,3.38097,3.38569,3.37559,3.38152,5680000.0
2008-05-14 22:44:00,3.38442,3.38608,3.38046,3.38608,2260000.0
2008-05-14 22:45:00,3.38662,3.39086,3.37935,3.38227,4550000.0
2008-05-14 22:46:00,3.38651,3.38682,3.38127,3.38651,3770000.0
2008-05-14 22:47:00,3.38151,3.38627,3.37678,3.38125,5300000.0
2008-05-14 22:48:00,3.3815,3.38814,3.37615,3.38317,4530000.0
2008-05-14 22:49:00,3.38087,3.38623,3.37683,3.38548,4160000.0
2008-05-14 22:50:00,3.37683,3.38593,3.37683,3.38576,4910000.0
2008-05-14 22:51:00,3.3852,3.3852,3.37308,3.38142,4520000.0
2008-05-14 22:52:00,3.38076,3.3866,3.37494,3.38009,5670000.0
2008-05-14 22:53:00,3.38509,3.38547,3.37946,3.38469,3030000.0
2008-05-14 22:54:00,3.38422,3.3874,3.37837,3.38543,3790000.0
2008-05-14 22:55:00,3.38684,3.39052,3.38052,3.3814,6800000.0
2008-05-14 22:56:00,3.38522,3.38715,3.37884,3.38254,3410000.0
2008-05-14 22:57:00,3.38299,3.38809,3.38079,3.38088,4900000.0
2008-05-14 22:58:00,3.38529,3.38541,3.37943,3.38433,4160000.0
2008-05-14 22:59:00,3.38388,3.38855,3.38076,3.38567,3030000.0
2008-05-14 23:00:00,3.38793,3.38793,3.37536,3.38111,7560000.0
2008-05-14 23:01:00,3.38881,3.38881,3.38067,3.38067,3400000.0
2008-05-14 23:02:00,3.38184,3.38757,3.37734,3.37734,5660000.0
2008-05-14 23:03:00,3.38495,3.38575,3.38083,3.38083,3030000.0
2008-05-14 23:04:00,3.38543,3.38606,3.37855,3.38198,2660000.0
2008-05-14 23:05:00,3.38275,3.38782,3.37482,3.38687,7950000.0
2008-05-14 23:06:00,3.38051,3.38471,3.38007,3.38352,3780000.0
2008-05-14 23:07:00,3.38401,3.38423,3.37711,3.38185,3040000.0
2008-05-14 23:08:00,3.38522,3.38522,3.37616,3.381,3410000.0
2008-05-14 23:09:00,3.37667,3.38687,3.3755,3.3755,3780000.0
2008-05-14 23:10:00,3.37562,3.38382,3.37529,3.38341,4160000.0
2008-05-14 23:11:00,3.38066,3.38627,3.3782,3.3807,3410000.0
2008-05-14 23:12:00,3.38423,3.38423,3.3837,3.3837,760000.0
2008-05-14 23:13:00,3.38651,3.38923,3.37833,3.38675,4150000.0
2008-05-14 23:14:00,3.38142,3.38766,3.3776,3.38065,7540000.0
2008-05-14 23:15:00,3.38408,3.38853,3.38111,3.38111,1900000.0
2008-05-14 23:16:00,3.38366,3.38423,3.37566,3.37566,3020000.0
2008-05-14 23:17:00,3.37936,3.38552,3.37908,3.38552,4920000.0
2008-05-14 23:18:00,3.38056,3.38493,3.37681,3.38041,4540000.0
2008-05-14 23:19:00,3.38215,3.38285,3.37346,3.38003,2280000.0
2008-05-14 23:20:00,3.38583,3.38583,3.37498,3.37498,4170000.0
2008-05-14 23:21:00,3.37512,3.38659,3.37512,3.38523,6780000.0
2008-05-14 23:22:00,3.37996,3.38519,3.37823,3.38482,4180000.0
2008-05-14 23:24:00,3.38405,3.38415,3.37585,3.38415,3000000.0
2008-05-14 23:25:00,3.38209,3.38438,3.37502,3.37913,4140000.0
2008-05-14 23:26:00,3.37916,3.38472,3.37906,3.38455,3010000.0
2008-05-14 23:28:00,3.38532,3.38532,3.37592,3.38089,3790000.0
2008-05-14 23:30:00,3.38897,3.38897,3.38013,3.38032,4880000.0
2008-05-14 23:32:00,3.38407,3.38407,3.37701,3.37917,7140000.0
2008-05-14 23:33:00,3.38552,3.38792,3.3772,3.3772,4140000.0
2008-05-14 23:34:00,3.38516,3.38516,3.37469,3.38163,3400000.0
2008-05-14 23:35:00,3.37872,3.38731,3.37872,3.38576,6400000.0
2008-05-14 23:37:00,3.38197,3.38517,3.37465,3.37978,9080000.0
2008-05-14 23:38:00,3.37946,3.38656,3.37672,3.37672,6030000.0
2008-05-14 23:39:00,3.38469,3.38469,3.38083,3.38083,1130000.0
2008-05-14 23:40:00,3.38481,3.38481,3.38188,3.38188,1130000.0
2008-05-14 23:41:00,3.38532,3.38562,3.38025,3.38562,1900000.0
2008-05-14 23:42:00,3.38528,3.38821,3.38011,3.38821,3030000.0
2008-05-14 23:43:00,3.38418,3.38641,3.37752,3.38567,3770000.0
2008-05-14 23:44:00,3.3851,3.3851,3.37502,3.3851,4150000.0
2008-05-14 23:45:00,3.38633,3.39042,3.37803,3.38109,5280000.0
2008-05-14 23:46:00,3.3846,3.38603,3.3767,3.38603,3400000.0
2008-05-14 23:47:00,3.37973,3.38457,3.37428,3.38457,4140000.0
2008-05-14 23:48:00,3.38098,3.38567,3.37828,3.38531,4510000.0
2008-05-14 23:49:00,3.38507,3.38532,3.37584,3.38532,2660000.0
2008-05-14 23:50:00,3.38178,3.38602,3.37704,3.381,3780000.0
2008-05-14 23:51:00,3.38427,3.38566,3.38023,3.3806,3030000.0
2008-05-14 23:52:00,3.38582,3.38586,3.37635,3.38057,4910000.0
2008-05-14 23:53:00,3.38035,3.38706,3.38035,3.38458,3770000.0
2008-05-14 23:54:00,3.38558,3.38662,3.37763,3.38181,3040000.0
2008-05-14 23:55:00,3.37875,3.38582,3.37652,3.37652,3030000.0
2008-05-14 23:56:00,3.3865,3.3865,3.37722,3.37915,3040000.0
2008-05-14 23:57:00,3.38407,3.38569,3.38062,3.38443,4540000.0
2008-05-14 23:59:00,3.38557,3.38557,3.37857,3.38349,4890000.0
2008-05-15 00:00:00,3.38565,3.38681,3.38268,3.38268,4900000.0
2008-05-15 00:01:00,3.37751,3.38651,3.37696,3.38651,4910000.0
2008-05-15 00:02:00,3.37952,3.3849,3.37433,3.3849,9060000.0
2008-05-15 00:03:00,3.38609,3.38609,3.37513,3.38177,5290000.0
2008-05-15 00:04:00,3.37812,3.38445,3.37515,3.38445,3780000.0
2008-05-15 00:05:00,3.37728,3.38241,3.37728,3.38241,1140000.0
2008-05-15 00:06:00,3.38039,3.38585,3.38039,3.38565,4910000.0
2008-05-15 00:07:00,3.37626,3.38622,3.3762,3.38422,5280000.0
2008-05-15 00:09:00,3.38428,3.38595,3.38061,3.38565,4900000.0
2008-05-15 00:10:00,3.38425,3.38527,3.37251,3.37905,5660000.0
2008-05-15 00:11:00,3.38503,3.38503,3.37755,3.3841,3790000.0
2008-05-15 00:12:00,3.38076,3.38447,3.37517,3.37961,3400000.0
2008-05-15 00:13:00,3.38058,3.38608,3.37441,3.3756,4540000.0
2008-05-15 00:15:00,3.38757,3.38757,3.37566,3.37566,3780000.0
2008-05-15 00:16:00,3.38697,3.38697,3.37764,3.38587,1900000.0
2008-05-15 00:18:00,3.38601,3.38666,3.37741,3.38108,6390000.0
2008-05-15 00:20:00,3.38546,3.38688,3.38107,3.38319,2640000.0
2008-05-15 00:21:00,3.38255,3.3881,3.37678,3.38066,4540000.0
2008-05-15 00:22:00,3.38725,3.38725,3.38161,3.38257,2270000.0
2008-05-15 00:23:00,3.38378,3.38503,3.37719,3.38338,4150000.0
2008-05-15 00:24:00,3.37902,3.38507,3.37759,3.38507,3400000.0
2008-05-15 00:25:00,3.3774,3.38926,3.3774,3.37963,4160000.0
2008-05-15 00:28:00,3.3858,3.3858,3.37598,3.38532,10530000.0
2008-05-15 00:29:00,3.37573,3.38807,3.37573,3.38043,5630000.0
2008-05-15 00:30:00,3.38617,3.38969,3.37844,3.38163,9420000.0
2008-05-15 00:31:00,3.38257,3.38595,3.37473,3.37473,5260000.0
2008-05-15 00:32:00,3.38418,3.38548,3.37609,3.38436,6020000.0
2008-05-15 00:33:00,3.38486,3.38733,3.37742,3.37742,4510000.0
2008-05-15 00:34:00,3.38023,3.38552,3.38023,3.38552,1500000.0
2008-05-15 00:35:00,3.38433,3.38611,3.3807,3.3858,4140000.0
2008-05-15 00:36:00,3.38509,3.38812,3.37683,3.38124,4520000.0
2008-05-15 00:37:00,3.38197,3.38671,3.37568,3.38046,10900000.0
2008-05-15 00:38:00,3.37552,3.38293,3.37552,3.3791,3400000.0
2008-05-15 00:40:00,3.38111,3.38285,3.37384,3.38285,2660000.0
2008-05-15 00:42:00,3.38562,3.38562,3.37622,3.38054,3800000.0
2008-05-15 00:43:00,3.38057,3.38468,3.3764,3.3805,1900000.0
2008-05-15 00:45:00,3.38433,3.39085,3.38331,3.38331,4900000.0
2008-05-15 00:46:00,3.38629,3.38744,3.38024,3.38513,8660000.0
2008-05-15 00:48:00,3.37868,3.38547,3.37868,3.38399,3760000.0
2008-05-15 00:50:00,3.38008,3.38589,3.38008,3.3836,3400000.0
2008-05-15 00:51:00,3.37905,3.38419,3.37905,3.38338,4530000.0
2008-05-15 00:52:00,3.38565,3.38644,3.38077,3.38077,3390000.0
2008-05-15 00:53:00,3.38601,3.38601,3.37623,3.38027,3390000.0
2008-05-15 00:54:00,3.38043,3.38043,3.38042,3.38042,1130000.0
2008-05-15 00:55:00,3.38006,3.38455,3.37285,3.38368,4910000.0
2008-05-15 00:56:00,3.38587,3.38636,3.37697,3.38072,4520000.0
2008-05-15 00:57:00,3.37972,3.38447,3.3754,3.37541,4900000.0
2008-05-15 00:58:00,3.38129,3.38129,3.38129,3.38129,380000.0
2008-05-15 00:59:00,3.38546,3.38546,3.38003,3.38462,2260000.0
2008-05-15 01:00:00,3.38608,3.38929,3.37935,3.38184,6790000.0
2008-05-15 01:01:00,3.38489,3.38585,3.3762,3.3762,4900000.0
2008-05-15 01:02:00,3.38634,3.38668,3.37984,3.38504,4900000.0
2008-05-15 01:03:00,3.38107,3.38504,3.37531,3.3806,5260000.0
2008-05-15 01:04:00,3.38013,3.38551,3.38013,3.38551,1500000.0
2008-05-15 01:05:00,3.38074,3.38173,3.38038,3.38038,2260000.0
2008-05-15 01:06:00,3.38382,3.38567,3.37617,3.38544,10180000.0
2008-05-15 01:07:00,3.38261,3.38491,3.37462,3.38491,3010000.0
2008-05-15 01:08:00,3.37806,3.38462,3.37806,3.38323,5260000.0
2008-05-15 01:09:00,3.3795,3.38492,3.37812,3.38456,5270000.0
2008-05-15 01:11:00,3.37948,3.38366,3.37894,3.38366,4890000.0
2008-05-15 01:12:00,3.3797,3.38496,3.3797,3.38496,1510000.0
2008-05-15 01:13:00,3.38446,3.38625,3.38075,3.3859,1890000.0
2008-05-15 01:14:00,3.38117,3.38633,3.38117,3.38608,2270000.0
2008-05-15 01:15:00,3.38857,3.38857,3.37625,3.38645,6030000.0
2008-05-15 01:16:00,3.38816,3.38816,3.37604,3.3853,4150000.0
2008-05-15 01:17:00,3.38622,3.38831,3.37831,3.38697,3780000.0
2008-05-15 01:18:00,3.37722,3.38704,3.37722,3.38519,4890000.0
2008-05-15 01:19:00,3.38469,3.38469,3.37459,3.37904,4510000.0
2008-05-15 01:20:00,3.38636,3.38647,3.37702,3.38499,4510000.0
2008-05-15 01:21:00,3.38576,3.38739,3.38144,3.38644,2640000.0
2008-05-15 01:22:00,3.38632,3.38632,3.38561,3.38561,760000.0
2008-05-15 01:24:00,3.38483,3.38483,3.37533,3.37589,4510000.0
2008-05-15 01:28:00,3.38123,3.38123,3.38058,3.38058,1130000.0
2008-05-15 01:29:00,3.37843,3.38837,3.37843,3.38683,10170000.0
2008-05-15 01:30:00,3.38424,3.38618,3.38127,3.38618,2640000.0
2008-05-15 01:31:00,3.37999,3.3871,3.37999,3.38581,5650000.0
2008-05-15 01:32:00,3.38044,3.38574,3.38044,3.38547,2250000.0
2008-05-15 01:33:00,3.38499,3.38679,3.38132,3.3822,4140000.0
2008-05-15 01:34:00,3.38047,3.38469,3.37507,3.38438,12800000.0
2008-05-15 01:35:00,3.38565,3.38565,3.37476,3.38052,5650000.0
2008-05-15 01:36:00,3.38064,3.3844,3.37472,3.37822,4140000.0
2008-05-15 01:37:00,3.38426,3.38566,3.37508,3.38566,3780000.0
2008-05-15 01:38:00,3.38119,3.38614,3.38081,3.3853,3760000.0
2008-05-15 01:39:00,3.38556,3.38998,3.37798,3.37798,6020000.0
2008-05-15 01:40:00,3.38254,3.38508,3.37709,3.38474,6760000.0
2008-05-15 01:45:00,3.38392,3.38738,3.37771,3.3783,4140000.0
2008-05-15 01:46:00,3.38015,3.38455,3.37585,3.37585,6030000.0
2008-05-15 01:47:00,3.38573,3.38594,3.3764,3.38059,6020000.0
2008-05-15 01:48:00,3.38608,3.38705,3.37985,3.38491,4890000.0
2008-05-15 01:49:00,3.3812,3.38585,3.37495,3.37971,10170000.0
2008-05-15 01:50:00,3.38271,3.38484,3.37886,3.38327,3770000.0
2008-05-15 01:51:00,3.38288,3.38769,3.38071,3.38636,3780000.0
2008-05-15 01:52:00,3.38539,3.38539,3.37552,3.38034,9040000.0
2008-05-15 01:53:00,3.38187,3.38663,3.38,3.38564,3400000.0
2008-05-15 01:54:00,3.3798,3.38759,3.3798,3.38521,3030000.0
2008-05-15 01:55:00,3.38116,3.38552,3.37599,3.38552,2640000.0
2008-05-15 01:56:00,3.38563,3.38563,3.3797,3.38307,3400000.0
2008-05-15 01:57:00,3.37916,3.38564,3.37916,3.38284,6030000.0
2008-05-15 02:00:00,3.38793,3.38793,3.38069,3.38528,3400000.0
2008-05-15 02:01:00,3.3841,3.3841,3.37455,3.37519,7900000.0
2008-05-15 02:02:00,3.37881,3.38377,3.37701,3.37701,3390000.0
2008-05-15 02:03:00,3.37939,3.38497,3.37769,3.37876,6390000.0
2008-05-15 02:05:00,3.38046,3.3837,3.37639,3.37895,7530000.0
2008-05-15 02:06:00,3.3839,3.38464,3.37797,3.37797,4900000.0
2008-05-15 02:07:00,3.3804,3.38575,3.37721,3.38324,4160000.0
2008-05-15 02:08:00,3.3845,3.38479,3.37535,3.38407,4150000.0
2008-05-15 02:09:00,3.37836,3.38539,3.37561,3.38144,4150000.0
2008-05-15 02:10:00,3.38491,3.38674,3.38004,3.38004,5650000.0
2008-05-15 02:11:00,3.38503,3.38848,3.38079,3.38517,7910000.0
2008-05-15 02:12:00,3.37533,3.38481,3.37533,3.37976,4890000.0
2008-05-15 02:13:00,3.38487,3.38585,3.3765,3.37993,9430000.0
2008-05-15 02:14:00,3.37949,3.38426,3.37759,3.38303,7160000.0
2008-05-15 02:15:00,3.37916,3.39086,3.37827,3.3863,15050000.0
2008-05-15 02:16:00,3.38559,3.38699,3.38122,3.38441,7520000.0
2008-05-15 02:17:00,3.3806,3.3852,3.3755,3.38029,4140000.0
2008-05-15 02:18:00,3.3753,3.38473,3.3753,3.38337,3770000.0
2008-05-15 02:19:00,3.3849,3.38658,3.38125,3.38171,5300000.0
2008-05-15 02:20:00,3.37544,3.3846,3.37544,3.3846,760000.0
2008-05-15 02:21:00,3.38319,3.38479,3.37955,3.38479,4520000.0
2008-05-15 02:22:00,3.38339,3.38339,3.37398,3.38198,3380000.0
2008-05-15 02:23:00,3.38021,3.38361,3.37563,3.38331,3760000.0
2008-05-15 02:24:00,3.37903,3.38427,3.37481,3.37502,3400000.0
2008-05-15 02:25:00,3.3833,3.38474,3.37784,3.38463,6380000.0
2008-05-15 02:26:00,3.38419,3.38649,3.37916,3.38471,4540000.0
2008-05-15 02:27:00,3.38617,3.38924,3.38122,3.38556,10530000.0
2008-05-15 02:28:00,3.38276,3.39075,3.37559,3.38139,13160000.0
2008-05-15 02:29:00,3.38417,3.38539,3.37717,3.37867,8650000.0
2008-05-15 02:30:00,3.38294,3.38474,3.37319,3.38474,3760000.0
2008-05-15 02:31:00,3.38318,3.38512,3.37475,3.37933,7150000.0
2008-05-15 02:32:00,3.38461,3.38488,3.37793,3.38329,7530000.0
2008-05-15 02:33:00,3.38375,3.38538,3.37931,3.38391,3400000.0
2008-05-15 02:34:00,3.37981,3.38657,3.37943,3.38025,6020000.0
2008-05-15 02:35:00,3.38484,3.3849,3.37554,3.3849,3770000.0
2008-05-15 02:36:00,3.37493,3.38408,3.37149,3.38292,5650000.0
2008-05-15 02:37:00,3.38537,3.38716,3.38221,3.38221,8670000.0
2008-05-15 02:38:00,3.38399,3.38399,3.37887,3.37916,2640000.0
2008-05-15 02:39:00,3.38414,3.38414,3.37487,3.38294,5260000.0
2008-05-15 02:42:00,3.37965,3.38506,3.37807,3.38045,5660000.0
2008-05-15 02:43:00,3.37975,3.38356,3.3741,3.38241,3770000.0
2008-05-15 02:44:00,3.38422,3.38422,3.37858,3.38117,4140000.0
2008-05-15 02:45:00,3.38302,3.39026,3.37928,3.38046,5670000.0
2008-05-15 02:46:00,3.38443,3.38704,3.37629,3.37629,4530000.0
2008-05-15 02:47:00,3.37599,3.38621,3.37599,3.38192,3020000.0
2008-05-15 02:48:00,3.38447,3.38471,3.3757,3.37952,6040000.0
2008-05-15 02:49:00,3.37887,3.38407,3.37887,3.38407,2640000.0
2008-05-15 02:50:00,3.38118,3.3866,3.37607,3.38017,7170000.0
2008-05-15 02:52:00,3.3836,3.38559,3.37582,3.37949,7160000.0
2008-05-15 02:53:00,3.38463,3.38539,3.37591,3.38539,3040000.0
2008-05-15 02:54:00,3.38067,3.38519,3.37763,3.38035,6040000.0
2008-05-15 02:55:00,3.37556,3.38529,3.37556,3.37811,4900000.0
2008-05-15 02:56:00,3.3788,3.38379,3.37615,3.38379,3400000.0
2008-05-15 02:57:00,3.3824,3.38548,3.37542,3.37542,4180000.0
2008-05-15 02:58:00,3.37546,3.3855,3.37546,3.38366,4160000.0
2008-05-15 02:59:00,3.38283,3.38432,3.37997,3.37997,3770000.0
2008-05-15 03:00:00,3.38192,3.38633,3.3767,3.37865,3770000.0
2008-05-15 03:01:00,3.37544,3.38391,3.37544,3.38391,4160000.0
2008-05-15 03:02:00,3.38115,3.38602,3.37549,3.37549,4160000.0
2008-05-15 03:03:00,3.38048,3.38527,3.37571,3.38492,3390000.0
2008-05-15 03:04:00,3.37491,3.38388,3.37491,3.37718,4180000.0
2008-05-15 03:05:00,3.38018,3.38469,3.37423,3.37916,5290000.0
2008-05-15 03:06:00,3.38347,3.38387,3.37257,3.38387,5290000.0
2008-05-15 03:07:00,3.38608,3.38826,3.37786,3.37926,4920000.0
2008-05-15 03:08:00,3.37911,3.38466,3.37911,3.37954,3030000.0
2008-05-15 03:09:00,3.37962,3.38601,3.37962,3.38043,3770000.0
2008-05-15 03:10:00,3.37689,3.38667,3.37646,3.38382,4520000.0
2008-05-15 03:11:00,3.37984,3.38444,3.37456,3.37488,4900000.0
2008-05-15 03:12:00,3.37949,3.3884,3.37648,3.37672,3030000.0
2008-05-15 03:13:00,3.37982,3.38402,3.3731,3.37873,4540000.0
2008-05-15 03:14:00,3.37836,3.38341,3.37375,3.38232,4150000.0
2008-05-15 03:15:00,3.38465,3.38792,3.37848,3.38095,5280000.0
2008-05-15 03:16:00,3.37928,3.38019,3.37534,3.37964,3410000.0
2008-05-15 03:17:00,3.38331,3.3846,3.37482,3.37995,3770000.0
2008-05-15 03:18:00,3.37809,3.38494,3.37809,3.37944,3410000.0
2008-05-15 03:19:00,3.3776,3.38433,3.3741,3.37894,5660000.0
2008-05-15 03:20:00,3.38398,3.38398,3.37666,3.37849,3040000.0
2008-05-15 03:21:00,3.38333,3.38484,3.3805,3.38332,3030000.0
2008-05-15 03:22:00,3.38478,3.38532,3.37822,3.38092,3780000.0
2008-05-15 03:23:00,3.38078,3.38691,3.37921,3.38529,3420000.0
2008-05-15 03:25:00,3.3794,3.38401,3.37297,3.37887,9790000.0
2008-05-15 03:26:00,3.38465,3.38465,3.37475,3.38301,5270000.0
2008-05-15 03:27:00,3.38399,3.38466,3.38061,3.38466,3400000.0
2008-05-15 03:28:00,3.38012,3.38636,3.37865,3.37865,8270000.0
2008-05-15 03:29:00,3.38583,3.38663,3.37712,3.38025,9420000.0
2008-05-15 03:30:00,3.38444,3.38537,3.37775,3.38006,6040000.0
2008-05-15 03:31:00,3.38446,3.38446,3.37393,3.38022,3760000.0
2008-05-15 03:32:00,3.38359,3.38394,3.37357,3.37473,6410000.0
2008-05-15 03:33:00,3.38078,3.38482,3.37455,3.38482,10550000.0
2008-05-15 03:34:00,3.38352,3.38535,3.37605,3.38351,3770000.0
2008-05-15 03:35:00,3.37822,3.38365,3.37586,3.38356,4510000.0
2008-05-15 03:36:00,3.38229,3.38437,3.37476,3.38437,3770000.0
2008-05-15 03:37:00,3.38361,3.38492,3.38143,3.38492,3010000.0
2008-05-15 03:38:00,3.38069,3.3839,3.38005,3.38351,3760000.0
2008-05-15 03:39:00,3.38297,3.38448,3.37896,3.38009,3400000.0
2008-05-15 03:40:00,3.37948,3.38514,3.37751,3.38291,4880000.0
2008-05-15 03:41:00,3.38288,3.38288,3.37468,3.37857,6020000.0
2008-05-15 03:42:00,3.38052,3.38513,3.38052,3.38513,1510000.0
2008-05-15 03:43:00,3.38428,3.38428,3.37818,3.37948,1900000.0
2008-05-15 03:44:00,3.38343,3.38554,3.38008,3.38152,8270000.0
2008-05-15 03:45:00,3.38834,3.38834,3.37663,3.38394,6410000.0
2008-05-15 03:46:00,3.37609,3.38645,3.37609,3.38075,8290000.0
2008-05-15 03:47:00,3.37419,3.38167,3.37228,3.37392,9020000.0
2008-05-15 03:48:00,3.37668,3.38571,3.37668,3.38129,6010000.0
2008-05-15 03:49:00,3.38475,3.38475,3.37517,3.38372,4890000.0
2008-05-15 03:50:00,3.38082,3.38447,3.37509,3.37509,4890000.0
2008-05-15 03:51:00,3.38001,3.38372,3.37499,3.37946,8670000.0
2008-05-15 03:54:00,3.38277,3.38292,3.37366,3.38292,3030000.0
2008-05-15 03:55:00,3.38323,3.38412,3.37957,3.3797,2650000.0
2008-05-15 03:56:00,3.3791,3.38391,3.37236,3.38391,7200000.0
2008-05-15 03:58:00,3.38416,3.38416,3.37662,3.37732,4160000.0
2008-05-15 03:59:00,3.37836,3.38359,3.37322,3.38359,5660000.0
2008-05-15 04:00:00,3.38721,3.38721,3.37867,3.37995,4160000.0
2008-05-15 04:02:00,3.37842,3.38336,3.3732,3.38336,4550000.0
2008-05-15 04:03:00,3.38083,3.38414,3.37528,3.37528,3030000.0
2008-05-15 04:04:00,3.38284,3.38551,3.37607,3.38486,3030000.0
2008-05-15 04:05:00,3.38315,3.38315,3.37344,3.37344,1900000.0
2008-05-15 04:06:00,3.37937,3.38495,3.37809,3.37945,3410000.0
2008-05-15 04:07:00,3.37938,3.38496,3.37938,3.3844,3410000.0
2008-05-15 04:08:00,3.38501,3.38819,3.37805,3.38315,3780000.0
2008-05-15 04:10:00,3.37895,3.38401,3.37506,3.37506,4130000.0
2008-05-15 04:11:00,3.38316,3.38483,3.37549,3.37961,6430000.0
2008-05-15 04:12:00,3.37987,3.38527,3.37529,3.38368,3780000.0
2008-05-15 04:13:00,3.38423,3.38456,3.38081,3.38081,4150000.0
2008-05-15 04:14:00,3.38472,3.38472,3.37532,3.37964,5290000.0
2008-05-15 04:15:00,3.38473,3.38787,3.38062,3.38494,4160000.0
2008-05-15 04:16:00,3.37816,3.387,3.37573,3.38494,4530000.0
2008-05-15 04:17:00,3.38364,3.38451,3.37914,3.38397,5640000.0
2008-05-15 04:18:00,3.38018,3.38618,3.37704,3.38027,6060000.0
2008-05-15 04:19:00,3.37878,3.38384,3.37845,3.38271,2280000.0
2008-05-15 04:21:00,3.38074,3.38722,3.37657,3.38041,7170000.0
2008-05-15 04:22:00,3.38249,3.38346,3.37939,3.37939,1900000.0
2008-05-15 04:23:00,3.37917,3.38437,3.37521,3.38437,2660000.0
2008-05-15 04:24:00,3.38381,3.38419,3.38057,3.38297,2640000.0
2008-05-15 04:25:00,3.3796,3.38474,3.37526,3.38395,4150000.0
2008-05-15 04:26:00,3.38358,3.38374,3.37737,3.37922,4540000.0
2008-05-15 04:27:00,3.38304,3.38451,3.37809,3.37809,3780000.0
2008-05-15 04:28:00,3.3848,3.3848,3.37936,3.38465,6030000.0
2008-05-15 04:29:00,3.38366,3.38366,3.37387,3.38255,3010000.0
2008-05-15 04:30:00,3.38373,3.38888,3.37828,3.38019,3420000.0
2008-05-15 04:31:00,3.38377,3.38724,3.37605,3.38608,6420000.0
2008-05-15 04:32:00,3.38446,3.3854,3.3796,3.3796,4510000.0
2008-05-15 04:33:00,3.38372,3.38456,3.37906,3.38313,4150000.0
2008-05-15 04:34:00,3.37668,3.38655,3.37645,3.3812,3770000.0
2008-05-15 04:35:00,3.37392,3.38502,3.37392,3.37885,6030000.0
2008-05-15 04:36:00,3.38474,3.38509,3.37577,3.37978,10180000.0
2008-05-15 04:37:00,3.37841,3.38351,3.37841,3.38257,2640000.0
2008-05-15 04:38:00,3.38329,3.38488,3.37532,3.37532,11690000.0
2008-05-15 04:40:00,3.37942,3.38375,3.37302,3.37374,6410000.0
2008-05-15 04:41:00,3.3847,3.3847,3.3797,3.38427,4150000.0
2008-05-15 04:42:00,3.38486,3.38486,3.37524,3.37524,4150000.0
2008-05-15 04:43:00,3.37877,3.38293,3.37392,3.3791,6020000.0
2008-05-15 04:44:00,3.3742,3.38382,3.37317,3.37899,3400000.0
2008-05-15 04:45:00,3.38668,3.38668,3.37598,3.37598,5660000.0
2008-05-15 04:46:00,3.3752,3.37524,3.3752,3.37524,1130000.0
2008-05-15 04:47:00,3.38528,3.38604,3.37785,3.38044,6020000.0
2008-05-15 04:48:00,3.3834,3.38386,3.37578,3.38351,6020000.0
2008-05-15 04:49:00,3.38001,3.38437,3.37509,3.37938,5650000.0
2008-05-15 04:50:00,3.38019,3.3858,3.37603,3.37603,2270000.0
2008-05-15 04:52:00,3.37564,3.38383,3.37564,3.38253,2650000.0
2008-05-15 04:53:00,3.38394,3.38394,3.37319,3.37873,4910000.0
2008-05-15 04:55:00,3.38463,3.38463,3.37917,3.38321,1900000.0
2008-05-15 04:58:00,3.37835,3.38524,3.37786,3.38496,3380000.0
2008-05-15 04:59:00,3.37682,3.39061,3.37682,3.37907,6430000.0
2008-05-15 05:00:00,3.38829,3.38829,3.38042,3.38042,3780000.0
2008-05-15 05:01:00,3.38306,3.3845,3.37466,3.3845,5660000.0
2008-05-15 05:03:00,3.3743,3.38367,3.3743,3.38224,7520000.0
2008-05-15 05:04:00,3.38102,3.38583,3.37624,3.37994,7900000.0
2008-05-15 05:05:00,3.37964,3.38472,3.37532,3.37999,5650000.0
2008-05-15 05:06:00,3.37483,3.38347,3.37438,3.38273,4520000.0
2008-05-15 05:07:00,3.38547,3.38547,3.37443,3.37873,5260000.0
2008-05-15 05:08:00,3.37954,3.38499,3.37898,3.38457,4510000.0
2008-05-15 05:09:00,3.38449,3.38475,3.3779,3.37989,5280000.0
2008-05-15 05:10:00,3.37823,3.38395,3.37785,3.38395,4150000.0
2008-05-15 05:11:00,3.38135,3.38399,3.3767,3.37753,4150000.0
2008-05-15 05:12:00,3.37372,3.38261,3.37054,3.37758,5280000.0
2008-05-15 05:13:00,3.38033,3.38557,3.37558,3.38557,14330000.0
2008-05-15 05:14:00,3.3744,3.38319,3.3744,3.37754,5270000.0
2008-05-15 05:15:00,3.38712,3.38712,3.38128,3.38128,4140000.0
2008-05-15 05:16:00,3.38078,3.38568,3.37605,3.38156,3780000.0
2008-05-15 05:17:00,3.37966,3.38588,3.37561,3.37914,8680000.0
2008-05-15 05:18:00,3.37694,3.38396,3.37277,3.38396,6410000.0
2008-05-15 05:19:00,3.38454,3.38472,3.37523,3.37523,3400000.0
2008-05-15 05:20:00,3.38159,3.38415,3.37473,3.38415,4900000.0
2008-05-15 05:21:00,3.37911,3.38441,3.37785,3.38441,4510000.0
2008-05-15 05:22:00,3.37955,3.38538,3.37391,3.37948,5280000.0
2008-05-15 05:23:00,3.38013,3.38446,3.37295,3.37876,6020000.0
2008-05-15 05:24:00,3.37492,3.3817,3.37429,3.37429,5270000.0
2008-05-15 05:25:00,3.38417,3.38417,3.37499,3.37499,4140000.0
2008-05-15 05:26:00,3.37922,3.38441,3.3745,3.37483,4880000.0
2008-05-15 05:27:00,3.38366,3.38582,3.38018,3.38525,4140000.0
2008-05-15 05:28:00,3.37984,3.38489,3.37984,3.38483,4890000.0
2008-05-15 05:29:00,3.38296,3.38296,3.37487,3.37487,2260000.0
2008-05-15 05:30:00,3.38291,3.38543,3.37567,3.37567,3010000.0
2008-05-15 05:33:00,3.38063,3.38363,3.3739,3.37872,3410000.0
2008-05-15 05:34:00,3.38493,3.38493,3.3799,3.38057,3010000.0
2008-05-15 05:35:00,3.3795,3.38411,3.37392,3.3791,5660000.0
2008-05-15 05:36:00,3.38452,3.38452,3.37922,3.38452,3780000.0
2008-05-15 05:37:00,3.38224,3.38224,3.37196,3.37962,5670000.0
2008-05-15 05:42:00,3.38516,3.38516,3.3804,3.38085,5630000.0
2008-05-15 05:45:00,3.38549,3.38992,3.38052,3.38484,5290000.0
2008-05-15 05:46:00,3.3751,3.38464,3.3751,3.38055,6020000.0
2008-05-15 05:47:00,3.38441,3.38462,3.37508,3.38462,5290000.0
2008-05-15 05:48:00,3.38365,3.38415,3.37609,3.37609,3400000.0
2008-05-15 05:49:00,3.38241,3.3828,3.37382,3.3742,4890000.0
2008-05-15 05:50:00,3.38357,3.38432,3.37964,3.38361,4910000.0
2008-05-15 05:51:00,3.38428,3.38428,3.37494,3.37926,5290000.0
2008-05-15 05:52:00,3.37885,3.38421,3.37454,3.38421,3770000.0
2008-05-15 05:53:00,3.3838,3.3838,3.37262,3.38244,5280000.0
2008-05-15 05:54:00,3.38245,3.38245,3.37596,3.37865,4540000.0
2008-05-15 05:55:00,3.38324,3.38442,3.37904,3.38442,3770000.0
2008-05-15 05:56:00,3.38136,3.38638,3.37563,3.38027,8310000.0
2008-05-15 05:57:00,3.38405,3.38451,3.37541,3.38374,4890000.0
2008-05-15 05:58:00,3.37975,3.38642,3.3772,3.38218,4900000.0
2008-05-15 05:59:00,3.38496,3.38973,3.38073,3.38562,7540000.0
2008-05-15 06:00:00,3.38574,3.38622,3.3757,3.38426,5280000.0
2008-05-15 06:01:00,3.38208,3.38674,3.37768,3.38056,6400000.0
2008-05-15 06:02:00,3.38586,3.38759,3.37946,3.37946,7180000.0
2008-05-15 06:03:00,3.38121,3.38485,3.37548,3.38018,2650000.0
2008-05-15 06:04:00,3.38498,3.38556,3.38214,3.38383,4510000.0
2008-05-15 06:05:00,3.37663,3.38518,3.37297,3.38518,2650000.0
2008-05-15 06:06:00,3.37975,3.38466,3.37379,3.38281,4520000.0
2008-05-15 06:07:00,3.38435,3.38502,3.37606,3.37967,7520000.0
2008-05-15 06:08:00,3.38531,3.38531,3.37971,3.38361,4510000.0
2008-05-15 06:09:00,3.38476,3.38476,3.37501,3.38197,2260000.0
2008-05-15 06:10:00,3.38211,3.38828,3.37798,3.38074,7550000.0
2008-05-15 06:11:00,3.379,3.38669,3.37555,3.38587,4920000.0
2008-05-15 06:12:00,3.3814,3.38257,3.37291,3.37773,4150000.0
2008-05-15 06:13:00,3.38037,3.38525,3.37575,3.38354,6040000.0
2008-05-15 06:14:00,3.38416,3.38606,3.37378,3.38103,8660000.0
2008-05-15 06:15:00,3.38629,3.38879,3.38122,3.38122,6770000.0
2008-05-15 06:16:00,3.38514,3.38514,3.37556,3.38057,4890000.0
2008-05-15 06:17:00,3.37884,3.38426,3.37777,3.38426,4160000.0
2008-05-15 06:18:00,3.38031,3.38483,3.38031,3.38472,3400000.0
2008-05-15 06:19:00,3.38104,3.38628,3.37578,3.37999,6390000.0
2008-05-15 06:20:00,3.37915,3.38595,3.3766,3.38365,3770000.0
2008-05-15 06:21:00,3.37937,3.38425,3.37382,3.38303,4170000.0
2008-05-15 06:23:00,3.37499,3.38414,3.37499,3.3791,4520000.0
2008-05-15 06:24:00,3.38574,3.38806,3.37847,3.38687,4900000.0
2008-05-15 06:25:00,3.37631,3.38596,3.37631,3.38519,3770000.0
2008-05-15 06:26:00,3.37575,3.38537,3.37575,3.38537,4510000.0
2008-05-15 06:27:00,3.38577,3.38817,3.37757,3.38607,5270000.0
2008-05-15 06:28:00,3.38342,3.38499,3.37818,3.38054,4150000.0
2008-05-15 06:29:00,3.38494,3.38494,3.37498,3.37965,5660000.0
2008-05-15 06:30:00,3.38317,3.38769,3.37635,3.37635,4880000.0
2008-05-15 06:31:00,3.38009,3.38408,3.375,3.37925,5680000.0
2008-05-15 06:32:00,3.38466,3.38506,3.37989,3.38457,4520000.0
2008-05-15 06:33:00,3.38348,3.38395,3.37697,3.37925,2640000.0
2008-05-15 06:34:00,3.3796,3.38509,3.37545,3.38509,5280000.0
2008-05-15 06:35:00,3.37945,3.38539,3.37945,3.38539,4150000.0
2008-05-15 06:36:00,3.38156,3.38821,3.37707,3.38541,5290000.0
2008-05-15 06:38:00,3.38195,3.38681,3.38085,3.3857,4880000.0
2008-05-15 06:39:00,3.37985,3.38519,3.37401,3.38469,5260000.0
2008-05-15 06:40:00,3.37532,3.38497,3.37532,3.38062,6390000.0
2008-05-15 06:41:00,3.38014,3.38557,3.37461,3.38513,5260000.0
2008-05-15 06:42:00,3.38006,3.39069,3.37654,3.38591,7140000.0
2008-05-15 06:43:00,3.38042,3.38576,3.37682,3.38401,6000000.0
2008-05-15 06:44:00,3.37928,3.38421,3.37539,3.37949,8260000.0
2008-05-15 06:45:00,3.38776,3.38776,3.37956,3.37956,5270000.0
2008-05-15 06:46:00,3.38429,3.38429,3.3794,3.3794,3770000.0
2008-05-15 06:47:00,3.37563,3.38506,3.37536,3.37536,5260000.0
2008-05-15 06:48:00,3.37814,3.38316,3.37392,3.37413,7130000.0
2008-05-15 06:49:00,3.37915,3.38302,3.37336,3.37899,9400000.0
2008-05-15 06:50:00,3.38414,3.38505,3.379,3.38345,7890000.0
2008-05-15 06:51:00,3.38,3.38728,3.37977,3.38537,6020000.0
2008-05-15 06:52:00,3.37952,3.38494,3.37913,3.38494,6030000.0
2008-05-15 06:53:00,3.37917,3.38494,3.37917,3.38494,3750000.0
2008-05-15 06:54:00,3.37894,3.38404,3.37754,3.37923,4520000.0
2008-05-15 06:55:00,3.38425,3.38506,3.37543,3.38482,3760000.0
2008-05-15 06:56:00,3.37547,3.38494,3.37547,3.38494,3770000.0
2008-05-15 06:57:00,3.38535,3.38535,3.37595,3.38036,6760000.0
2008-05-15 06:58:00,3.38385,3.38545,3.37896,3.38459,4880000.0
2008-05-15 06:59:00,3.38384,3.38677,3.38042,3.38301,5640000.0
2008-05-15 07:00:00,3.38373,3.38639,3.37643,3.38028,6020000.0
2008-05-15 07:01:00,3.3801,3.38554,3.37685,3.38387,5650000.0
2008-05-15 07:02:00,3.38334,3.39008,3.3806,3.3806,5630000.0
2008-05-15 07:03:00,3.37849,3.38722,3.37849,3.38255,5260000.0
2008-05-15 07:04:00,3.38729,3.38729,3.37525,3.38319,5650000.0
2008-05-15 07:05:00,3.38069,3.38701,3.3775,3.3775,4910000.0
2008-05-15 07:06:00,3.38016,3.38575,3.38016,3.38233,4140000.0
2008-05-15 07:07:00,3.37775,3.38608,3.37535,3.37955,6010000.0
2008-05-15 07:08:00,3.3869,3.3869,3.37471,3.38395,6770000.0
2008-05-15 07:09:00,3.38728,3.38728,3.37749,3.38417,7130000.0
2008-05-15 07:10:00,3.38723,3.38723,3.38129,3.38228,4510000.0
2008-05-15 07:11:00,3.38415,3.38952,3.38127,3.38238,6380000.0
2008-05-15 07:12:00,3.38481,3.38585,3.37983,3.38257,4900000.0
2008-05-15 07:13:00,3.38553,3.38822,3.37897,3.38534,6400000.0
2008-05-15 07:14:00,3.3814,3.38923,3.37755,3.38088,7900000.0
2008-05-15 07:15:00,3.38548,3.38548,3.37813,3.38064,5260000.0
2008-05-15 07:16:00,3.37738,3.39189,3.37738,3.38053,7160000.0
2008-05-15 07:17:00,3.38211,3.38355,3.37654,3.3797,4520000.0
2008-05-15 07:18:00,3.37906,3.38631,3.37823,3.37823,3780000.0
2008-05-15 07:19:00,3.38495,3.38634,3.37439,3.38439,5270000.0
2008-05-15 07:20:00,3.37993,3.38632,3.37677,3.38632,3010000.0
2008-05-15 07:21:00,3.3794,3.38487,3.37496,3.37948,4520000.0
2008-05-15 07:22:00,3.3858,3.3858,3.37582,3.37582,3010000.0
2008-05-15 07:23:00,3.38345,3.3882,3.37912,3.3846,5260000.0
2008-05-15 07:24:00,3.38532,3.38867,3.37799,3.38733,7140000.0
2008-05-15 07:25:00,3.38226,3.38599,3.37537,3.37537,6400000.0
2008-05-15 07:26:00,3.38388,3.38483,3.37488,3.38483,4880000.0
2008-05-15 07:27:00,3.38056,3.38783,3.3764,3.3764,5640000.0
2008-05-15 07:28:00,3.38004,3.38704,3.37932,3.38704,4890000.0
2008-05-15 07:29:00,3.38045,3.38802,3.37586,3.38029,10530000.0
2008-05-15 07:30:00,3.3834,3.38689,3.38034,3.38034,3770000.0
2008-05-15 07:31:00,3.37895,3.38556,3.37529,3.38556,3380000.0
2008-05-15 07:32:00,3.38598,3.38906,3.37955,3.38307,5650000.0
2008-05-15 07:33:00,3.37723,3.38881,3.37723,3.38046,6000000.0
2008-05-15 07:34:00,3.38604,3.38604,3.38176,3.38176,3760000.0
2008-05-15 07:35:00,3.3822,3.38525,3.37689,3.3826,8630000.0
2008-05-15 07:36:00,3.38562,3.38649,3.3774,3.38218,6760000.0
2008-05-15 07:37:00,3.37507,3.38708,3.37507,3.38472,5270000.0
2008-05-15 07:38:00,3.38054,3.38563,3.37601,3.38427,12420000.0
2008-05-15 07:39:00,3.38506,3.38708,3.37603,3.38708,5640000.0
2008-05-15 07:40:00,3.38082,3.3859,3.37927,3.38527,5260000.0
2008-05-15 07:41:00,3.38113,3.38661,3.37599,3.38559,7510000.0
2008-05-15 07:42:00,3.38008,3.3866,3.37716,3.38549,4150000.0
2008-05-15 07:43:00,3.38061,3.38538,3.38033,3.38465,7140000.0
2008-05-15 07:44:00,3.3836,3.38746,3.37672,3.38043,12780000.0
2008-05-15 07:45:00,3.38707,3.3873,3.37462,3.38466,8260000.0
2008-05-15 07:46:00,3.38174,3.38725,3.37693,3.38649,5640000.0
2008-05-15 07:47:00,3.38435,3.38647,3.37435,3.38647,5650000.0
2008-05-15 07:48:00,3.38626,3.38878,3.38134,3.38134,7520000.0
2008-05-15 07:49:00,3.38451,3.38828,3.37636,3.38828,7520000.0
2008-05-15 07:50:00,3.38058,3.38464,3.37719,3.37798,5260000.0
2008-05-15 07:51:00,3.38308,3.38815,3.37721,3.38508,4520000.0
2008-05-15 07:52:00,3.38148,3.38538,3.38002,3.38184,4510000.0
2008-05-15 07:53:00,3.38534,3.3883,3.38103,3.38278,4900000.0
2008-05-15 07:54:00,3.38462,3.38723,3.38246,3.3868,5630000.0
2008-05-15 07:55:00,3.38722,3.38722,3.37753,3.38636,5260000.0
2008-05-15 07:56:00,3.37985,3.38771,3.37985,3.38669,4880000.0
2008-05-15 07:57:00,3.38907,3.38907,3.37715,3.38621,4510000.0
2008-05-15 07:58:00,3.37878,3.38696,3.37878,3.38114,5260000.0
2008-05-15 07:59:00,3.37931,3.38733,3.37396,3.38287,10900000.0
2008-05-15 08:00:00,3.38434,3.38528,3.38154,3.38528,3750000.0
2008-05-15 08:01:00,3.37887,3.3866,3.37728,3.38538,4510000.0
2008-05-15 08:02:00,3.38225,3.38704,3.38225,3.38412,5640000.0
2008-05-15 08:03:00,3.38543,3.38662,3.37818,3.38489,4890000.0
2008-05-15 08:04:00,3.37922,3.38768,3.37922,3.38768,3760000.0
2008-05-15 08:05:00,3.38635,3.38635,3.38088,3.38147,4140000.0
2008-05-15 08:06:00,3.37859,3.38789,3.37859,3.38372,6380000.0
2008-05-15 08:07:00,3.38478,3.38478,3.3731,3.37879,6390000.0
2008-05-15 08:08:00,3.38562,3.38792,3.37673,3.38295,6010000.0
2008-05-15 08:09:00,3.38673,3.38673,3.38276,3.38289,6770000.0
2008-05-15 08:10:00,3.38217,3.38861,3.38217,3.38503,5630000.0
2008-05-15 08:11:00,3.38654,3.38806,3.3821,3.38535,6770000.0
2008-05-15 08:12:00,3.38609,3.38658,3.37957,3.38658,4140000.0
2008-05-15 08:13:00,3.37719,3.38843,3.37719,3.37766,4140000.0
2008-05-15 08:14:00,3.37884,3.3853,3.37686,3.38494,8290000.0
2008-05-15 08:15:00,3.38694,3.38694,3.3799,3.38077,4890000.0
2008-05-15 08:16:00,3.37695,3.38789,3.37665,3.38168,6020000.0
2008-05-15 08:17:00,3.38521,3.38898,3.37782,3.38204,5260000.0
2008-05-15 08:18:00,3.39079,3.39246,3.38235,3.38896,13170000.0
2008-05-15 08:19:00,3.38963,3.3898,3.37939,3.38694,6400000.0
2008-05-15 08:20:00,3.38151,3.39122,3.38151,3.38492,4880000.0
2008-05-15 08:21:00,3.39108,3.39253,3.38157,3.38396,7900000.0
2008-05-15 08:22:00,3.37909,3.38981,3.37909,3.38418,7880000.0
2008-05-15 08:23:00,3.38465,3.39064,3.38095,3.38903,4510000.0
2008-05-15 08:24:00,3.385,3.39145,3.38302,3.38382,4890000.0
2008-05-15 08:25:00,3.3805,3.38893,3.3805,3.38275,7140000.0
2008-05-15 08:26:00,3.38514,3.38514,3.38141,3.38141,4510000.0
2008-05-15 08:27:00,3.39011,3.39134,3.37936,3.38825,4510000.0
2008-05-15 08:28:00,3.38498,3.38941,3.37791,3.37791,5290000.0
2008-05-15 08:29:00,3.38652,3.38927,3.37957,3.38237,9030000.0
2008-05-15 08:30:00,3.38101,3.38988,3.38101,3.38622,7140000.0
2008-05-15 08:31:00,3.3791,3.38919,3.3791,3.38325,4510000.0
2008-05-15 08:32:00,3.38504,3.38968,3.38173,3.38815,4880000.0
2008-05-15 08:33:00,3.38094,3.39059,3.38094,3.39024,4520000.0
2008-05-15 08:34:00,3.38906,3.38906,3.38248,3.38374,3380000.0
2008-05-15 08:35:00,3.38581,3.38754,3.37902,3.3863,5640000.0
2008-05-15 08:36:00,3.3877,3.3877,3.37394,3.38003,6770000.0
2008-05-15 08:37:00,3.38642,3.39308,3.3813,3.38717,6770000.0
2008-05-15 08:38:00,3.38408,3.38731,3.38009,3.38075,4910000.0
2008-05-15 08:39:00,3.38337,3.38859,3.37726,3.38332,10530000.0
2008-05-15 08:40:00,3.38064,3.38708,3.37806,3.38137,6770000.0
2008-05-15 08:41:00,3.38402,3.3886,3.37862,3.38053,9760000.0
2008-05-15 08:42:00,3.38395,3.38709,3.38102,3.38709,6400000.0
2008-05-15 08:43:00,3.378,3.3883,3.37672,3.38288,6770000.0
2008-05-15 08:44:00,3.38143,3.38789,3.37759,3.38681,4530000.0
2008-05-15 08:45:00,3.38603,3.38774,3.37708,3.38598,10530000.0
2008-05-15 08:46:00,3.38343,3.38705,3.38074,3.38593,5260000.0
2008-05-15 08:47:00,3.38506,3.39011,3.37888,3.38907,9030000.0
2008-05-15 08:48:00,3.38075,3.38818,3.37885,3.38516,5650000.0
2008-05-15 08:49:00,3.38738,3.38738,3.3788,3.3788,3390000.0
2008-05-15 08:50:00,3.38139,3.38678,3.37697,3.38223,9400000.0
2008-05-15 08:51:00,3.38776,3.38776,3.37942,3.38368,4520000.0
2008-05-15 08:52:00,3.38735,3.38735,3.38199,3.38691,5640000.0
2008-05-15 08:53:00,3.38218,3.38899,3.37727,3.38332,10540000.0
2008-05-15 08:54:00,3.38359,3.38697,3.37794,3.37794,5250000.0
2008-05-15 08:55:00,3.38746,3.38746,3.38301,3.38553,5270000.0
2008-05-15 08:56:00,3.38268,3.38712,3.37629,3.38222,11300000.0
2008-05-15 08:57:00,3.38626,3.38648,3.38221,3.38368,6390000.0
2008-05-15 08:58:00,3.38379,3.38607,3.37518,3.38334,4890000.0
2008-05-15 08:59:00,3.38578,3.38578,3.37596,3.38137,10890000.0
2008-05-15 09:00:00,3.38469,3.38917,3.37985,3.38266,7130000.0
2008-05-15 09:01:00,3.38583,3.38791,3.37624,3.38592,7510000.0
2008-05-15 09:02:00,3.38217,3.38811,3.37991,3.38811,4890000.0
2008-05-15 09:03:00,3.38225,3.38598,3.38116,3.38271,5630000.0
2008-05-15 09:04:00,3.38697,3.38753,3.38061,3.38625,4510000.0
2008-05-15 09:05:00,3.38396,3.38679,3.37755,3.38654,7910000.0
2008-05-15 09:06:00,3.37841,3.38789,3.37711,3.38629,8270000.0
2008-05-15 09:07:00,3.38806,3.38806,3.37784,3.38198,7510000.0
2008-05-15 09:08:00,3.38356,3.38477,3.37759,3.38403,3770000.0
2008-05-15 09:09:00,3.38169,3.38746,3.37559,3.38293,7520000.0
2008-05-15 09:10:00,3.38709,3.38709,3.37765,3.37765,5640000.0
2008-05-15 09:11:00,3.38345,3.39086,3.38345,3.38498,6390000.0
2008-05-15 09:12:00,3.38806,3.38806,3.37693,3.386,5270000.0
2008-05-15 09:13:00,3.38153,3.38769,3.37754,3.3825,6770000.0
2008-05-15 09:14:00,3.39056,3.39074,3.37852,3.38406,7140000.0
2008-05-15 09:15:00,3.38873,3.38992,3.3803,3.3888,4880000.0
2008-05-15 09:16:00,3.38435,3.38959,3.38153,3.38959,4140000.0
2008-05-15 09:17:00,3.38543,3.38842,3.37684,3.38421,8260000.0
2008-05-15 09:18:00,3.38654,3.38791,3.37782,3.38422,4890000.0
2008-05-15 09:19:00,3.38784,3.38784,3.38091,3.3827,4890000.0
2008-05-15 09:20:00,3.39034,3.39084,3.37977,3.39084,6400000.0
2008-05-15 09:21:00,3.38869,3.39211,3.38444,3.38711,10910000.0
2008-05-15 09:22:00,3.39171,3.39251,3.38336,3.38596,12380000.0
2008-05-15 09:23:00,3.39165,3.39193,3.38277,3.38475,4510000.0
2008-05-15 09:24:00,3.39216,3.39276,3.38264,3.38431,7910000.0
2008-05-15 09:25:00,3.39112,3.3932,3.38346,3.38704,4900000.0
2008-05-15 09:26:00,3.38645,3.39221,3.38503,3.38696,7510000.0
2008-05-15 09:27:00,3.38279,3.39293,3.38279,3.39046,4890000.0
2008-05-15 09:28:00,3.39176,3.39325,3.38577,3.38577,4890000.0
2008-05-15 09:29:00,3.39336,3.39469,3.38701,3.39398,7130000.0
2008-05-15 09:30:00,3.39195,3.39427,3.38266,3.39427,7140000.0
2008-05-15 09:31:00,3.39363,3.39519,3.38847,3.39499,4140000.0
2008-05-15 09:32:00,3.39449,3.39509,3.38856,3.38856,4880000.0
2008-05-15 09:33:00,3.38615,3.39425,3.38341,3.39344,8660000.0
2008-05-15 09:34:00,3.38469,3.39252,3.38183,3.38805,7140000.0
2008-05-15 09:35:00,3.39364,3.3977,3.38714,3.39071,15040000.0
2008-05-15 09:36:00,3.39046,3.39509,3.38751,3.39253,4510000.0
2008-05-15 09:37:00,3.39209,3.39383,3.38579,3.3938,6020000.0
2008-05-15 09:38:00,3.38925,3.393,3.38266,3.38872,10160000.0
2008-05-15 09:39:00,3.3862,3.39142,3.3862,3.38839,4140000.0
2008-05-15 09:40:00,3.387,3.39171,3.3819,3.3871,6020000.0
2008-05-15 09:41:00,3.38387,3.39242,3.37806,3.39108,6030000.0
2008-05-15 09:42:00,3.38694,3.39191,3.38546,3.38793,7130000.0
2008-05-15 09:43:00,3.39167,3.39335,3.3823,3.3823,8660000.0
2008-05-15 09:44:00,3.3937,3.3937,3.38381,3.38825,6780000.0
2008-05-15 09:45:00,3.39348,3.39348,3.38126,3.3927,10150000.0
2008-05-15 09:46:00,3.38751,3.39355,3.38751,3.39355,4140000.0
2008-05-15 09:47:00,3.38948,3.39361,3.38379,3.39304,10150000.0
2008-05-15 09:48:00,3.38755,3.39145,3.38525,3.39145,4510000.0
2008-05-15 09:49:00,3.39473,3.39722,3.38618,3.39142,11280000.0
2008-05-15 09:50:00,3.39379,3.39379,3.38928,3.39143,5260000.0
2008-05-15 09:51:00,3.38887,3.39356,3.38192,3.38806,7140000.0
2008-05-15 09:52:00,3.39375,3.39416,3.38395,3.39106,5630000.0
2008-05-15 09:53:00,3.39294,3.39307,3.3823,3.38801,6770000.0
2008-05-15 09:54:00,3.39283,3.39378,3.38096,3.39143,9770000.0
2008-05-15 09:55:00,3.38549,3.39413,3.3838,3.39058,10510000.0
2008-05-15 09:56:00,3.38358,3.39233,3.38217,3.39233,4890000.0
2008-05-15 09:57:00,3.39435,3.39435,3.38468,3.39354,10520000.0
2008-05-15 09:58:00,3.38796,3.39224,3.38453,3.38453,4510000.0
2008-05-15 09:59:00,3.39311,3.39311,3.38179,3.39172,12420000.0
2008-05-15 10:00:00,3.39501,3.39501,3.38241,3.393,9790000.0
2008-05-15 10:01:00,3.39176,3.39336,3.38445,3.39226,8650000.0
2008-05-15 10:02:00,3.38867,3.39368,3.38407,3.38908,8650000.0
2008-05-15 10:03:00,3.38724,3.39589,3.38603,3.39324,6020000.0
2008-05-15 10:04:00,3.39407,3.39467,3.38271,3.39169,8640000.0
2008-05-15 10:05:00,3.39399,3.39399,3.38395,3.39133,4540000.0
2008-05-15 10:06:00,3.38463,3.39503,3.38463,3.39404,6770000.0
2008-05-15 10:07:00,3.39388,3.39388,3.38801,3.39284,6390000.0
2008-05-15 10:08:00,3.39042,3.39185,3.38194,3.38502,7140000.0
2008-05-15 10:09:00,3.3939,3.39391,3.38382,3.39075,7890000.0
2008-05-15 10:10:00,3.39279,3.39455,3.38822,3.3934,3770000.0
2008-05-15 10:11:00,3.39009,3.39446,3.38929,3.39446,4520000.0
2008-05-15 10:12:00,3.39273,3.39299,3.38678,3.38678,7140000.0
2008-05-15 10:13:00,3.39553,3.39553,3.38507,3.38875,4890000.0
2008-05-15 10:14:00,3.39052,3.39611,3.38503,3.38678,8270000.0
2008-05-15 10:15:00,3.3917,3.39548,3.38866,3.39548,4880000.0
2008-05-15 10:16:00,3.39311,3.39794,3.38846,3.39306,12790000.0
2008-05-15 10:17:00,3.39332,3.39815,3.38678,3.3891,12390000.0
2008-05-15 10:18:00,3.3992,3.3992,3.38754,3.38754,4900000.0
2008-05-15 10:19:00,3.39499,3.39881,3.38691,3.39348,7560000.0
2008-05-15 10:20:00,3.39408,3.39834,3.38752,3.39682,7530000.0
2008-05-15 10:21:00,3.39942,3.40074,3.38864,3.39314,14300000.0
2008-05-15 10:22:00,3.39309,3.39792,3.38861,3.38861,6760000.0
2008-05-15 10:23:00,3.39749,3.39904,3.38939,3.39404,8270000.0
2008-05-15 10:24:00,3.39833,3.3987,3.38841,3.39688,9390000.0
2008-05-15 10:25:00,3.39382,3.39772,3.38879,3.39772,4880000.0
2008-05-15 10:26:00,3.3992,3.3992,3.3878,3.39591,13140000.0
2008-05-15 10:27:00,3.39922,3.39922,3.38951,3.3953,7140000.0
2008-05-15 10:28:00,3.39223,3.39949,3.38842,3.39897,6770000.0
2008-05-15 10:29:00,3.38895,3.39722,3.38626,3.39722,6010000.0
2008-05-15 10:30:00,3.39757,3.39757,3.38326,3.39537,6030000.0
2008-05-15 10:31:00,3.39505,3.39558,3.38619,3.38843,7140000.0
2008-05-15 10:32:00,3.39222,3.39797,3.39155,3.39797,8270000.0
2008-05-15 10:33:00,3.39258,3.39711,3.38673,3.39711,4880000.0
2008-05-15 10:34:00,3.38896,3.39793,3.38621,3.39127,6770000.0
2008-05-15 10:35:00,3.39822,3.39862,3.39007,3.39295,9410000.0
2008-05-15 10:36:00,3.3987,3.3987,3.39124,3.39718,4150000.0
2008-05-15 10:37:00,3.3931,3.39869,3.38697,3.391,11650000.0
2008-05-15 10:38:00,3.39027,3.39817,3.38867,3.3981,3390000.0
2008-05-15 10:39:00,3.3974,3.3974,3.3861,3.39609,3770000.0
2008-05-15 10:40:00,3.39663,3.39729,3.38623,3.38623,4520000.0
2008-05-15 10:41:00,3.38799,3.39552,3.38799,3.39469,4510000.0
2008-05-15 10:42:00,3.39105,3.39619,3.38931,3.3961,6010000.0
2008-05-15 10:43:00,3.39654,3.397,3.38809,3.39063,6770000.0
2008-05-15 10:44:00,3.39423,3.3981,3.38975,3.39703,10530000.0
2008-05-15 10:45:00,3.39206,3.3983,3.38936,3.39317,12020000.0
2008-05-15 10:46:00,3.39334,3.39701,3.39001,3.39701,4890000.0
2008-05-15 10:47:00,3.39302,3.3964,3.39045,3.3964,4900000.0
2008-05-15 10:48:00,3.39714,3.39714,3.38312,3.39001,6020000.0
2008-05-15 10:49:00,3.39661,3.39661,3.38737,3.39654,4520000.0
2008-05-15 10:50:00,3.39493,3.39607,3.38231,3.39607,8270000.0
2008-05-15 10:51:00,3.39667,3.39667,3.38271,3.38889,5640000.0
2008-05-15 10:52:00,3.39269,3.39631,3.38968,3.39209,8640000.0
2008-05-15 10:53:00,3.38626,3.39583,3.3858,3.39583,6400000.0
2008-05-15 10:54:00,3.39364,3.3991,3.3919,3.3919,4890000.0
2008-05-15 10:55:00,3.38848,3.39361,3.3829,3.39149,6010000.0
2008-05-15 10:56:00,3.39231,3.39697,3.38691,3.39383,4510000.0
2008-05-15 10:57:00,3.39758,3.39758,3.39017,3.39242,4530000.0
2008-05-15 10:58:00,3.39338,3.39686,3.38729,3.39612,7510000.0
2008-05-15 10:59:00,3.38534,3.39695,3.38534,3.39695,7520000.0
2008-05-15 11:00:00,3.39494,3.39757,3.38353,3.39605,9030000.0
2008-05-15 11:01:00,3.39598,3.39623,3.39069,3.39123,7130000.0
2008-05-15 11:02:00,3.38704,3.3969,3.38704,3.39257,4510000.0
2008-05-15 11:03:00,3.38662,3.39484,3.38662,3.39162,5640000.0
2008-05-15 11:04:00,3.39528,3.39783,3.38757,3.39783,4890000.0
2008-05-15 11:05:00,3.39438,3.39648,3.3878,3.3878,7130000.0
2008-05-15 11:06:00,3.39044,3.39637,3.39044,3.39637,4890000.0
2008-05-15 11:07:00,3.39496,3.39496,3.386,3.38672,6770000.0
2008-05-15 11:08:00,3.3956,3.39711,3.38747,3.39649,6760000.0
2008-05-15 11:09:00,3.39584,3.39629,3.38356,3.39458,4510000.0
2008-05-15 11:10:00,3.39419,3.39733,3.38553,3.39245,6780000.0
2008-05-15 11:11:00,3.39125,3.39684,3.38625,3.38625,4140000.0
2008-05-15 11:12:00,3.39059,3.39655,3.38932,3.39144,6020000.0
2008-05-15 11:13:00,3.39501,3.3957,3.38781,3.38781,7140000.0
2008-05-15 11:14:00,3.39171,3.39573,3.38529,3.39262,6390000.0
2008-05-15 11:15:00,3.39655,3.39655,3.3902,3.39192,4130000.0
2008-05-15 11:16:00,3.39487,3.39599,3.39288,3.39489,4890000.0
2008-05-15 11:17:00,3.39001,3.3959,3.38492,3.39407,5650000.0
2008-05-15 11:18:00,3.38963,3.3943,3.38664,3.38977,7130000.0
2008-05-15 11:19:00,3.38929,3.39388,3.38929,3.39018,6380000.0
2008-05-15 11:20:00,3.39142,3.39486,3.38565,3.393,6760000.0
2008-05-15 11:21:00,3.3954,3.3954,3.38467,3.39018,9410000.0
2008-05-15 11:22:00,3.38811,3.3947,3.38407,3.3947,6010000.0
2008-05-15 11:23:00,3.3885,3.39518,3.38723,3.39518,4140000.0
2008-05-15 11:24:00,3.38466,3.39499,3.38348,3.39214,12770000.0
2008-05-15 11:25:00,3.38743,3.39612,3.38286,3.39297,4890000.0
2008-05-15 11:26:00,3.39504,3.39592,3.38848,3.39456,4890000.0
2008-05-15 11:27:00,3.39292,3.39389,3.38572,3.39389,5260000.0
2008-05-15 11:28:00,3.39371,3.39552,3.38818,3.38953,10530000.0
2008-05-15 11:29:00,3.39369,3.39572,3.38475,3.38475,7160000.0
2008-05-15 11:30:00,3.39263,3.39515,3.3884,3.39515,5260000.0
2008-05-15 11:31:00,3.39341,3.39406,3.38624,3.39406,6030000.0
2008-05-15 11:32:00,3.39344,3.39413,3.38312,3.39003,11280000.0
2008-05-15 11:33:00,3.39357,3.39455,3.38255,3.39455,4150000.0
2008-05-15 11:34:00,3.39452,3.39517,3.38891,3.39464,4510000.0
2008-05-15 11:35:00,3.39458,3.39458,3.3866,3.39054,7150000.0
2008-05-15 11:36:00,3.39545,3.39545,3.39178,3.39511,6020000.0
2008-05-15 11:37:00,3.39508,3.39508,3.38416,3.39204,4140000.0
2008-05-15 11:38:00,3.3943,3.3943,3.38632,3.38632,6020000.0
2008-05-15 11:39:00,3.39041,3.3949,3.38427,3.39254,6030000.0
2008-05-15 11:40:00,3.39506,3.39506,3.39108,3.3943,5630000.0
2008-05-15 11:41:00,3.38847,3.39608,3.3847,3.39608,8280000.0
2008-05-15 11:42:00,3.39521,3.39521,3.38635,3.38635,3770000.0
2008-05-15 11:43:00,3.38977,3.39643,3.38629,3.39088,7140000.0
2008-05-15 11:44:00,3.39434,3.39448,3.38793,3.39448,4510000.0
2008-05-15 11:45:00,3.3953,3.3953,3.38528,3.39529,4880000.0
2008-05-15 11:46:00,3.39124,3.39509,3.3822,3.39228,5630000.0
2008-05-15 11:47:00,3.39469,3.39627,3.3865,3.38801,7530000.0
2008-05-15 11:48:00,3.39404,3.39539,3.39017,3.39017,4880000.0
2008-05-15 11:49:00,3.39632,3.39651,3.38344,3.39651,10530000.0
2008-05-15 11:50:00,3.39539,3.39539,3.3885,3.39177,7140000.0
2008-05-15 11:51:00,3.3943,3.39579,3.38621,3.39283,6020000.0
2008-05-15 11:52:00,3.39734,3.39734,3.38878,3.39469,4880000.0
2008-05-15 11:53:00,3.39195,3.39728,3.38627,3.39587,8280000.0
2008-05-15 11:54:00,3.39645,3.39645,3.38915,3.38937,5640000.0
2008-05-15 11:55:00,3.39522,3.39522,3.38602,3.39165,6010000.0
2008-05-15 11:56:00,3.39492,3.39492,3.38974,3.38974,5630000.0
2008-05-15 11:57:00,3.39664,3.39664,3.38962,3.38962,4520000.0
2008-05-15 11:58:00,3.39146,3.39584,3.38247,3.39215,9020000.0
2008-05-15 11:59:00,3.39532,3.39532,3.38912,3.39513,4890000.0
2008-05-15 12:00:00,3.39346,3.39458,3.3874,3.39185,8670000.0
2008-05-15 12:01:00,3.39429,3.39476,3.39139,3.39258,7510000.0
2008-05-15 12:02:00,3.39443,3.39443,3.38235,3.39375,7510000.0
2008-05-15 12:03:00,3.39266,3.39568,3.39079,3.3956,5270000.0
2008-05-15 12:04:00,3.39366,3.39519,3.38733,3.39464,4880000.0
2008-05-15 12:05:00,3.39142,3.39513,3.38767,3.39096,7140000.0
2008-05-15 12:06:00,3.38548,3.39428,3.38486,3.39078,6400000.0
2008-05-15 12:07:00,3.39532,3.39532,3.38697,3.3914,6010000.0
2008-05-15 12:08:00,3.38836,3.39359,3.38603,3.3889,5660000.0
2008-05-15 12:09:00,3.39334,3.39388,3.38846,3.39275,4880000.0
2008-05-15 12:10:00,3.3877,3.39281,3.38274,3.38878,4140000.0
2008-05-15 12:11:00,3.39336,3.39526,3.39106,3.39526,5270000.0
2008-05-15 12:12:00,3.39151,3.39464,3.38503,3.38503,6760000.0
2008-05-15 12:13:00,3.39463,3.39463,3.38314,3.39414,4890000.0
2008-05-15 12:14:00,3.39364,3.39364,3.38597,3.3873,4510000.0
2008-05-15 12:15:00,3.38611,3.39354,3.38611,3.39234,3750000.0
2008-05-15 12:16:00,3.39299,3.39351,3.38526,3.38526,4140000.0
2008-05-15 12:17:00,3.38722,3.39326,3.38722,3.38777,4520000.0
2008-05-15 12:18:00,3.39514,3.39514,3.38205,3.39056,7900000.0
2008-05-15 12:19:00,3.39296,3.394,3.38387,3.39358,4910000.0
2008-05-15 12:20:00,3.39328,3.39328,3.38739,3.38743,4890000.0
2008-05-15 12:21:00,3.39374,3.39374,3.384,3.38898,6020000.0
2008-05-15 12:22:00,3.38481,3.39501,3.38481,3.39296,5630000.0
2008-05-15 12:23:00,3.38767,3.39503,3.38494,3.39412,6020000.0
2008-05-15 12:24:00,3.38683,3.3933,3.38683,3.38878,6390000.0
2008-05-15 12:25:00,3.3921,3.39346,3.38527,3.38861,6770000.0
2008-05-15 12:26:00,3.39457,3.39457,3.38467,3.39071,4510000.0
2008-05-15 12:27:00,3.39309,3.39309,3.38325,3.39094,4510000.0
2008-05-15 12:28:00,3.38629,3.39278,3.38317,3.38909,6400000.0
2008-05-15 12:29:00,3.38486,3.39369,3.38486,3.39369,8270000.0
2008-05-15 12:30:00,3.38522,3.39475,3.38522,3.38992,4520000.0
2008-05-15 12:31:00,3.38982,3.39363,3.38697,3.39013,4880000.0
2008-05-15 12:32:00,3.38859,3.39239,3.3797,3.38842,9030000.0
2008-05-15 12:33:00,3.3925,3.39771,3.38445,3.39572,6400000.0
2008-05-15 12:34:00,3.38827,3.39217,3.38643,3.39217,4880000.0
2008-05-15 12:35:00,3.39022,3.39117,3.38046,3.3871,5280000.0
2008-05-15 12:36:00,3.39483,3.39533,3.3836,3.39302,7880000.0
2008-05-15 12:37:00,3.3933,3.3933,3.38645,3.38911,4140000.0
2008-05-15 12:38:00,3.38951,3.39375,3.38228,3.38877,8640000.0
2008-05-15 12:39:00,3.38939,3.39559,3.38598,3.39559,3780000.0
2008-05-15 12:40:00,3.38637,3.39532,3.38637,3.38934,3770000.0
2008-05-15 12:41:00,3.3928,3.39448,3.38416,3.39409,6020000.0
2008-05-15 12:42:00,3.38942,3.39504,3.38261,3.39504,7910000.0
2008-05-15 12:43:00,3.39385,3.39442,3.38499,3.38952,5630000.0
2008-05-15 12:44:00,3.38614,3.39203,3.38614,3.38866,3400000.0
2008-05-15 12:45:00,3.39453,3.39498,3.38264,3.39472,12050000.0
2008-05-15 12:46:00,3.38768,3.39573,3.38592,3.39573,4510000.0
2008-05-15 12:47:00,3.39431,3.39517,3.38955,3.39517,4890000.0
2008-05-15 12:48:00,3.38759,3.39366,3.3845,3.39068,4890000.0
2008-05-15 12:49:00,3.39377,3.39377,3.3883,3.3905,4890000.0
2008-05-15 12:50:00,3.39375,3.39502,3.38583,3.39502,6020000.0
2008-05-15 12:51:00,3.39057,3.39537,3.3899,3.39471,4520000.0
2008-05-15 12:52:00,3.39348,3.39447,3.38646,3.38646,4890000.0
2008-05-15 12:53:00,3.39353,3.39623,3.38425,3.39012,7520000.0
2008-05-15 12:54:00,3.39332,3.39407,3.38495,3.38829,5260000.0
2008-05-15 12:55:00,3.3927,3.39308,3.38151,3.39262,9020000.0
2008-05-15 12:56:00,3.38893,3.3945,3.38479,3.3944,4900000.0
2008-05-15 12:57:00,3.39546,3.39619,3.38718,3.39394,7140000.0
2008-05-15 12:58:00,3.39463,3.39463,3.38462,3.39423,7520000.0
2008-05-15 12:59:00,3.39055,3.39385,3.38804,3.38986,9400000.0
2008-05-15 13:00:00,3.38876,3.40039,3.38675,3.39478,10910000.0
2008-05-15 13:01:00,3.38759,3.39575,3.38164,3.38594,5260000.0
2008-05-15 13:02:00,3.3912,3.39561,3.38333,3.39007,6400000.0
2008-05-15 13:03:00,3.38741,3.39462,3.386,3.386,5640000.0
2008-05-15 13:04:00,3.39493,3.40192,3.38944,3.39703,6020000.0
2008-05-15 13:05:00,3.39071,3.39552,3.38793,3.38943,5270000.0
2008-05-15 13:06:00,3.38958,3.39478,3.38707,3.39118,5270000.0
2008-05-15 13:07:00,3.38641,3.39583,3.38641,3.39583,5260000.0
2008-05-15 13:08:00,3.39045,3.39538,3.38633,3.38633,4890000.0
2008-05-15 13:09:00,3.39567,3.39567,3.38734,3.38734,6060000.0
2008-05-15 13:10:00,3.39405,3.39531,3.38942,3.39531,6020000.0
2008-05-15 13:11:00,3.39287,3.3943,3.38489,3.3942,5260000.0
2008-05-15 13:12:00,3.39286,3.39771,3.38645,3.3899,6770000.0
2008-05-15 13:13:00,3.38868,3.3982,3.388,3.38996,5640000.0
2008-05-15 13:14:00,3.39321,3.39537,3.38386,3.39083,7140000.0
2008-05-15 13:15:00,3.39323,3.39433,3.38119,3.39352,9010000.0
2008-05-15 13:16:00,3.39342,3.39547,3.38884,3.39367,6390000.0
2008-05-15 13:17:00,3.39031,3.39548,3.38446,3.39467,7510000.0
2008-05-15 13:18:00,3.39313,3.39432,3.38472,3.39,4510000.0
2008-05-15 13:19:00,3.39423,3.39423,3.38821,3.38821,4510000.0
2008-05-15 13:20:00,3.39312,3.39451,3.38691,3.38982,5630000.0
2008-05-15 13:21:00,3.39429,3.39429,3.38567,3.39315,6390000.0
2008-05-15 13:22:00,3.38936,3.39145,3.38755,3.38882,4140000.0
2008-05-15 13:23:00,3.39072,3.39325,3.38757,3.39056,4510000.0
2008-05-15 13:24:00,3.39298,3.39298,3.38194,3.39181,4890000.0
2008-05-15 13:25:00,3.39165,3.39165,3.38549,3.38738,3770000.0
2008-05-15 13:26:00,3.39101,3.39126,3.38541,3.39126,6770000.0
2008-05-15 13:27:00,3.39256,3.39256,3.37949,3.38335,7520000.0
2008-05-15 13:28:00,3.38705,3.39399,3.38705,3.39195,6020000.0
2008-05-15 13:29:00,3.39294,3.39315,3.38426,3.39277,6040000.0
2008-05-15 13:30:00,3.39437,3.39437,3.38607,3.39166,4140000.0
2008-05-15 13:31:00,3.38886,3.39277,3.38605,3.38738,6400000.0
2008-05-15 13:32:00,3.38883,3.39404,3.38398,3.39389,5270000.0
2008-05-15 13:33:00,3.38927,3.39474,3.38861,3.38861,5270000.0
2008-05-15 13:34:00,3.38825,3.39222,3.38264,3.39088,10520000.0
2008-05-15 13:35:00,3.39183,3.395,3.37937,3.38742,9390000.0
2008-05-15 13:36:00,3.38793,3.39296,3.38793,3.38858,6770000.0
2008-05-15 13:37:00,3.38991,3.39338,3.38457,3.38895,7140000.0
2008-05-15 13:38:00,3.39264,3.39425,3.38311,3.39038,5280000.0
2008-05-15 13:39:00,3.38345,3.39149,3.38345,3.38356,3770000.0
2008-05-15 13:40:00,3.38822,3.39383,3.38765,3.39383,5260000.0
2008-05-15 13:41:00,3.39084,3.39251,3.38409,3.38923,5650000.0
2008-05-15 13:42:00,3.39255,3.39255,3.38396,3.39177,4900000.0
2008-05-15 13:43:00,3.39257,3.39257,3.38357,3.39208,6020000.0
2008-05-15 13:44:00,3.39045,3.39252,3.38673,3.39083,9020000.0
2008-05-15 13:45:00,3.38946,3.39399,3.3808,3.39399,4140000.0
2008-05-15 13:46:00,3.39307,3.39334,3.3814,3.38876,6760000.0
2008-05-15 13:47:00,3.38793,3.39182,3.38012,3.38609,6760000.0
2008-05-15 13:48:00,3.39166,3.39439,3.38759,3.39439,4140000.0
2008-05-15 13:49:00,3.38755,3.3935,3.3799,3.3935,5650000.0
2008-05-15 13:50:00,3.39033,3.39493,3.38756,3.38756,4520000.0
2008-05-15 13:51:00,3.39424,3.39476,3.38513,3.38561,5260000.0
2008-05-15 13:52:00,3.39319,3.39505,3.38437,3.39477,6400000.0
2008-05-15 13:53:00,3.38941,3.39431,3.38458,3.38714,9760000.0
2008-05-15 13:54:00,3.39287,3.3957,3.385,3.38771,5260000.0
2008-05-15 13:55:00,3.38713,3.39615,3.38713,3.39542,4510000.0
2008-05-15 13:56:00,3.39663,3.39722,3.3875,3.39722,10540000.0
2008-05-15 13:57:00,3.39224,3.39679,3.38118,3.39051,4910000.0
2008-05-15 13:58:00,3.39657,3.39657,3.38438,3.39101,3770000.0
2008-05-15 13:59:00,3.39123,3.39563,3.38673,3.39333,9420000.0
2008-05-15 14:00:00,3.3923,3.39524,3.3887,3.39088,6770000.0
2008-05-15 14:01:00,3.3916,3.39853,3.38662,3.39612,9760000.0
2008-05-15 14:02:00,3.39102,3.3956,3.38585,3.39092,6380000.0
2008-05-15 14:03:00,3.39617,3.39696,3.38798,3.39696,5250000.0
2008-05-15 14:04:00,3.39498,3.39803,3.38896,3.39615,6020000.0
2008-05-15 14:05:00,3.38708,3.39522,3.38198,3.39136,12790000.0
2008-05-15 14:06:00,3.39198,3.39876,3.38734,3.39334,9390000.0
2008-05-15 14:07:00,3.39006,3.39619,3.38834,3.3913,5270000.0
2008-05-15 14:08:00,3.38922,3.39671,3.38922,3.39635,4130000.0
2008-05-15 14:09:00,3.39437,3.39437,3.38524,3.38944,6770000.0
2008-05-15 14:10:00,3.39454,3.39591,3.39083,3.39083,6000000.0
2008-05-15 14:11:00,3.39761,3.39761,3.3853,3.3892,6010000.0
2008-05-15 14:12:00,3.39203,3.39686,3.38954,3.39555,4890000.0
2008-05-15 14:13:00,3.38938,3.39698,3.38646,3.39698,9760000.0
2008-05-15 14:14:00,3.39204,3.39685,3.39116,3.39622,7140000.0
2008-05-15 14:15:00,3.39252,3.3979,3.38737,3.397,8280000.0
2008-05-15 14:16:00,3.39625,3.39625,3.38299,3.39061,6010000.0
2008-05-15 14:17:00,3.39519,3.39628,3.38528,3.39221,5640000.0
2008-05-15 14:18:00,3.38716,3.39674,3.38716,3.38743,6010000.0
2008-05-15 14:19:00,3.39766,3.39766,3.3858,3.3875,6020000.0
2008-05-15 14:20:00,3.39138,3.39656,3.39074,3.39656,3770000.0
2008-05-15 14:21:00,3.39322,3.39702,3.39322,3.39651,4140000.0
2008-05-15 14:22:00,3.3979,3.3979,3.38421,3.39715,5650000.0
2008-05-15 14:23:00,3.39185,3.39583,3.38336,3.39112,5650000.0
2008-05-15 14:24:00,3.3952,3.39668,3.3893,3.39668,5260000.0
2008-05-15 14:25:00,3.39239,3.39722,3.38952,3.39581,6030000.0
2008-05-15 14:26:00,3.391,3.39558,3.38427,3.38871,10530000.0
2008-05-15 14:27:00,3.3955,3.39781,3.39086,3.39781,4890000.0
2008-05-15 14:28:00,3.39244,3.39818,3.39094,3.39818,4140000.0
2008-05-15 14:29:00,3.39632,3.39701,3.39063,3.39237,6400000.0
2008-05-15 14:30:00,3.39554,3.39704,3.38901,3.39639,3770000.0
2008-05-15 14:31:00,3.39748,3.39748,3.39001,3.39337,6400000.0
2008-05-15 14:32:00,3.3909,3.39746,3.3909,3.39658,4880000.0
2008-05-15 14:33:00,3.39575,3.39622,3.38967,3.39442,4520000.0
2008-05-15 14:34:00,3.39692,3.39692,3.38623,3.3948,4160000.0
2008-05-15 14:35:00,3.39623,3.39623,3.38477,3.38635,4510000.0
2008-05-15 14:36:00,3.39576,3.39767,3.39046,3.39185,5650000.0
2008-05-15 14:37:00,3.39234,3.3974,3.3886,3.39686,5640000.0
2008-05-15 14:38:00,3.39513,3.39647,3.38567,3.39405,6030000.0
2008-05-15 14:39:00,3.3911,3.39279,3.38527,3.39261,5260000.0
2008-05-15 14:40:00,3.39442,3.39611,3.38373,3.38373,7510000.0
2008-05-15 14:41:00,3.39609,3.39643,3.38531,3.39514,6760000.0
2008-05-15 14:42:00,3.3957,3.3957,3.38694,3.38915,5650000.0
2008-05-15 14:43:00,3.39215,3.39501,3.38392,3.38996,4890000.0
2008-05-15 14:44:00,3.38937,3.39498,3.38937,3.3904,7510000.0
2008-05-15 14:45:00,3.38953,3.39506,3.3832,3.39506,8270000.0
2008-05-15 14:46:00,3.39282,3.39282,3.37855,3.39056,6760000.0
2008-05-15 14:47:00,3.38807,3.39231,3.38161,3.39231,6770000.0
2008-05-15 14:48:00,3.39396,3.39481,3.38315,3.39374,5250000.0
2008-05-15 14:49:00,3.39296,3.39439,3.38816,3.39439,3770000.0
2008-05-15 14:50:00,3.39434,3.39856,3.38654,3.39091,12410000.0
2008-05-15 14:51:00,3.3925,3.394,3.38764,3.39269,5260000.0
2008-05-15 14:52:00,3.39179,3.39352,3.38544,3.39065,4140000.0
2008-05-15 14:53:00,3.39378,3.3942,3.38404,3.3905,4900000.0
2008-05-15 14:54:00,3.39283,3.39283,3.38261,3.38774,4150000.0
2008-05-15 14:55:00,3.39151,3.39403,3.38454,3.394,5260000.0
2008-05-15 14:56:00,3.39434,3.39434,3.38306,3.38922,7520000.0
2008-05-15 14:57:00,3.39226,3.39368,3.38229,3.38779,4890000.0
2008-05-15 14:58:00,3.39548,3.39658,3.38365,3.38767,6410000.0
2008-05-15 14:59:00,3.39399,3.39404,3.38675,3.39185,7150000.0
2008-05-15 15:00:00,3.3896,3.39236,3.37905,3.39236,5260000.0
2008-05-15 15:01:00,3.38429,3.39253,3.38429,3.38915,6770000.0
2008-05-15 15:02:00,3.3924,3.3924,3.38171,3.38262,10140000.0
2008-05-15 15:03:00,3.38853,3.3916,3.38669,3.38669,4900000.0
2008-05-15 15:04:00,3.39167,3.39167,3.3861,3.38752,4880000.0
2008-05-15 15:05:00,3.39185,3.39202,3.38192,3.39106,4890000.0
2008-05-15 15:06:00,3.39205,3.39284,3.384,3.39284,5640000.0
2008-05-15 15:07:00,3.39168,3.39232,3.38647,3.39206,4520000.0
2008-05-15 15:08:00,3.38959,3.39212,3.38525,3.39212,4890000.0
2008-05-15 15:09:00,3.38766,3.39254,3.38197,3.39254,3400000.0
2008-05-15 15:10:00,3.38522,3.39181,3.37896,3.38574,4140000.0
2008-05-15 15:11:00,3.38796,3.39385,3.38391,3.38391,5270000.0
2008-05-15 15:12:00,3.38818,3.39341,3.38599,3.39341,3400000.0
2008-05-15 15:13:00,3.38967,3.39062,3.37863,3.38983,4520000.0
2008-05-15 15:14:00,3.3857,3.39063,3.38149,3.39041,5260000.0
2008-05-15 15:15:00,3.3917,3.39244,3.38417,3.38712,5250000.0
2008-05-15 15:16:00,3.38703,3.39041,3.38554,3.39017,4530000.0
2008-05-15 15:17:00,3.39062,3.39219,3.38091,3.38534,8270000.0
2008-05-15 15:18:00,3.38997,3.39051,3.38189,3.38691,6380000.0
2008-05-15 15:19:00,3.39098,3.39106,3.38079,3.38608,5260000.0
2008-05-15 15:20:00,3.38477,3.39057,3.37984,3.37984,6770000.0
2008-05-15 15:21:00,3.3873,3.38877,3.38261,3.38449,6380000.0
2008-05-15 15:22:00,3.38809,3.38835,3.37914,3.38822,6030000.0
2008-05-15 15:23:00,3.38557,3.38954,3.37801,3.38875,4140000.0
2008-05-15 15:24:00,3.3882,3.39021,3.38477,3.38536,5260000.0
2008-05-15 15:25:00,3.39039,3.39039,3.38401,3.3842,4140000.0
2008-05-15 15:26:00,3.3878,3.38992,3.3777,3.38571,5260000.0
2008-05-15 15:27:00,3.3849,3.3879,3.37729,3.37729,6390000.0
2008-05-15 15:28:00,3.38957,3.38957,3.38356,3.38356,5650000.0
2008-05-15 15:29:00,3.38941,3.38979,3.37659,3.38979,17290000.0
2008-05-15 15:30:00,3.38959,3.38979,3.38315,3.38789,4890000.0
2008-05-15 15:31:00,3.38891,3.38973,3.38331,3.38934,4880000.0
2008-05-15 15:32:00,3.38936,3.38941,3.3806,3.38941,4150000.0
2008-05-15 15:33:00,3.38237,3.3928,3.38203,3.3858,8640000.0
2008-05-15 15:34:00,3.38619,3.39139,3.38054,3.39139,9410000.0
2008-05-15 15:35:00,3.39176,3.39176,3.3804,3.38645,6770000.0
2008-05-15 15:36:00,3.38721,3.39212,3.38466,3.38701,4520000.0
2008-05-15 15:37:00,3.39293,3.39293,3.38771,3.38771,5270000.0
2008-05-15 15:38:00,3.38678,3.3933,3.38678,3.39229,6760000.0
2008-05-15 15:39:00,3.38918,3.39119,3.38479,3.39015,5630000.0
2008-05-15 15:40:00,3.38698,3.39226,3.38329,3.39226,4510000.0
2008-05-15 15:41:00,3.3919,3.39224,3.38682,3.39019,5270000.0
2008-05-15 15:42:00,3.38525,3.39123,3.38439,3.39049,4880000.0
2008-05-15 15:43:00,3.38914,3.38914,3.38323,3.38323,2270000.0
2008-05-15 15:44:00,3.38915,3.39044,3.38312,3.39044,9770000.0
2008-05-15 15:45:00,3.39145,3.39213,3.38096,3.39213,5280000.0
2008-05-15 15:46:00,3.38592,3.39013,3.38289,3.38822,3780000.0
2008-05-15 15:47:00,3.38632,3.39155,3.38542,3.39128,6760000.0
2008-05-15 15:48:00,3.38176,3.39198,3.38176,3.39145,3400000.0
2008-05-15 15:49:00,3.38845,3.39176,3.38819,3.39176,3770000.0
2008-05-15 15:50:00,3.39038,3.39081,3.37994,3.38697,4510000.0
2008-05-15 15:51:00,3.3928,3.3928,3.38253,3.38856,3770000.0
2008-05-15 15:52:00,3.38948,3.39319,3.38368,3.38368,5630000.0
2008-05-15 15:53:00,3.38268,3.39139,3.38268,3.38794,4140000.0
2008-05-15 15:54:00,3.39325,3.39325,3.38652,3.3881,4140000.0
2008-05-15 15:55:00,3.39292,3.395,3.38791,3.39443,5270000.0
2008-05-15 15:56:00,3.39107,3.39107,3.38478,3.38565,4880000.0
2008-05-15 15:57:00,3.39152,3.39152,3.38101,3.39057,7140000.0
2008-05-15 15:58:00,3.38866,3.39239,3.38231,3.38764,7140000.0
2008-05-15 15:59:00,3.39238,3.39259,3.38744,3.38796,4880000.0
2008-05-15 16:00:00,3.39313,3.39441,3.38667,3.39069,7520000.0
2008-05-15 16:01:00,3.39361,3.39403,3.38712,3.38888,5640000.0
2008-05-15 16:02:00,3.3887,3.39231,3.38291,3.38305,5270000.0
2008-05-15 16:03:00,3.38916,3.39125,3.38644,3.38644,4880000.0
2008-05-15 16:04:00,3.38921,3.39256,3.38178,3.38662,4890000.0
2008-05-15 16:05:00,3.38729,3.39136,3.38081,3.39111,6760000.0
2008-05-15 16:06:00,3.37977,3.38911,3.37977,3.3846,7140000.0
2008-05-15 16:07:00,3.3922,3.3922,3.38422,3.39165,4510000.0
2008-05-15 16:08:00,3.38738,3.39169,3.3826,3.38606,6000000.0
2008-05-15 16:09:00,3.39191,3.39287,3.38339,3.39287,5640000.0
2008-05-15 16:10:00,3.39287,3.39287,3.38452,3.39112,3400000.0
2008-05-15 16:11:00,3.38711,3.39159,3.38309,3.39159,6020000.0
2008-05-15 16:12:00,3.39388,3.39388,3.38477,3.38477,4520000.0
2008-05-15 16:13:00,3.39241,3.39323,3.38056,3.38633,6030000.0
2008-05-15 16:14:00,3.39156,3.39209,3.387,3.387,5250000.0
2008-05-15 16:15:00,3.38603,3.39316,3.38603,3.38778,4520000.0
2008-05-15 16:16:00,3.38924,3.39187,3.38499,3.388,7890000.0
2008-05-15 16:17:00,3.38577,3.39179,3.38577,3.39006,4510000.0
2008-05-15 16:18:00,3.39129,3.39306,3.3863,3.39265,5640000.0
2008-05-15 16:19:00,3.38224,3.39104,3.38224,3.38536,5260000.0
2008-05-15 16:20:00,3.39212,3.39212,3.38633,3.38719,4140000.0
2008-05-15 16:21:00,3.39179,3.39378,3.38286,3.39274,4890000.0
2008-05-15 16:22:00,3.39285,3.39285,3.38651,3.39103,5650000.0
2008-05-15 16:23:00,3.39122,3.3918,3.38331,3.3918,7890000.0
2008-05-15 16:24:00,3.38358,3.39294,3.38259,3.39294,6020000.0
2008-05-15 16:25:00,3.39284,3.39284,3.38551,3.38551,4140000.0
2008-05-15 16:26:00,3.39226,3.39345,3.38674,3.39334,6380000.0
2008-05-15 16:27:00,3.38917,3.39398,3.38465,3.39252,6030000.0
2008-05-15 16:28:00,3.39309,3.39309,3.38363,3.38363,3770000.0
2008-05-15 16:29:00,3.38683,3.39206,3.38234,3.39174,5270000.0
2008-05-15 16:30:00,3.38883,3.39279,3.38587,3.38587,9780000.0
2008-05-15 16:31:00,3.39134,3.39223,3.38245,3.38629,6390000.0
2008-05-15 16:32:00,3.38828,3.39259,3.38626,3.39215,6760000.0
2008-05-15 16:33:00,3.39046,3.39234,3.38683,3.38729,4880000.0
2008-05-15 16:34:00,3.39201,3.39201,3.38406,3.38668,6010000.0
2008-05-15 16:35:00,3.3914,3.393,3.38345,3.38345,5270000.0
2008-05-15 16:36:00,3.38915,3.39147,3.38196,3.39045,4140000.0
2008-05-15 16:37:00,3.39232,3.39252,3.38994,3.39252,6760000.0
2008-05-15 16:38:00,3.38693,3.39266,3.38464,3.38753,4140000.0
2008-05-15 16:39:00,3.39339,3.39555,3.38411,3.38411,6760000.0
2008-05-15 16:40:00,3.39252,3.39252,3.38544,3.38696,4140000.0
2008-05-15 16:41:00,3.3919,3.3928,3.38309,3.39145,3770000.0
2008-05-15 16:42:00,3.38615,3.39523,3.38615,3.39345,3770000.0
2008-05-15 16:43:00,3.38999,3.39138,3.38235,3.38464,4890000.0
2008-05-15 16:44:00,3.39216,3.39216,3.38585,3.38765,4150000.0
2008-05-15 16:45:00,3.39061,3.39266,3.37961,3.38904,9420000.0
2008-05-15 16:46:00,3.3916,3.3916,3.3852,3.38802,4520000.0
2008-05-15 16:47:00,3.39308,3.39325,3.38188,3.39098,6400000.0
2008-05-15 16:48:00,3.38545,3.39155,3.38084,3.39155,5660000.0
2008-05-15 16:49:00,3.38931,3.39212,3.3806,3.38708,6380000.0
2008-05-15 16:50:00,3.38751,3.39154,3.38029,3.39095,4520000.0
2008-05-15 16:51:00,3.39102,3.39129,3.38111,3.39066,5270000.0
2008-05-15 16:52:00,3.38661,3.39245,3.38137,3.38137,5630000.0
2008-05-15 16:53:00,3.39132,3.39171,3.38239,3.39077,6020000.0
2008-05-15 16:54:00,3.38631,3.39119,3.38351,3.38639,5650000.0
2008-05-15 16:55:00,3.38488,3.39098,3.38202,3.38693,4510000.0
2008-05-15 16:56:00,3.38773,3.39213,3.37972,3.38606,6760000.0
2008-05-15 16:57:00,3.38767,3.38871,3.38046,3.38525,4140000.0
2008-05-15 16:58:00,3.39038,3.39038,3.38488,3.38907,5260000.0
2008-05-15 16:59:00,3.3816,3.39125,3.38072,3.38708,11670000.0
2008-05-15 17:00:00,3.39108,3.39118,3.38209,3.39025,4900000.0
2008-05-15 17:01:00,3.39098,3.3919,3.38576,3.3919,4140000.0
2008-05-15 17:02:00,3.39201,3.39201,3.3824,3.38684,6010000.0
2008-05-15 17:03:00,3.38639,3.39262,3.3832,3.39262,7510000.0
2008-05-15 17:04:00,3.39159,3.39194,3.38569,3.39176,7140000.0
2008-05-15 17:05:00,3.39278,3.39317,3.3822,3.39007,5260000.0
2008-05-15 17:06:00,3.39277,3.39277,3.38257,3.38257,6380000.0
2008-05-15 17:07:00,3.39339,3.39339,3.38652,3.392,5630000.0
2008-05-15 17:08:00,3.391,3.39144,3.38033,3.3864,4890000.0
2008-05-15 17:09:00,3.39171,3.39171,3.38209,3.38592,6400000.0
2008-05-15 17:10:00,3.38697,3.39182,3.38195,3.38664,7150000.0
2008-05-15 17:11:00,3.38182,3.39033,3.37983,3.39033,6770000.0
2008-05-15 17:12:00,3.39028,3.39028,3.385,3.385,4510000.0
2008-05-15 17:13:00,3.38759,3.38839,3.3793,3.38839,4140000.0
2008-05-15 17:14:00,3.3909,3.39126,3.38446,3.38782,4530000.0
2008-05-15 17:15:00,3.38887,3.39067,3.38356,3.38688,6380000.0
2008-05-15 17:16:00,3.38483,3.39157,3.38183,3.3876,7130000.0
2008-05-15 17:17:00,3.38652,3.39157,3.38254,3.38678,6010000.0
2008-05-15 17:18:00,3.39034,3.39034,3.37951,3.38669,4520000.0
2008-05-15 17:19:00,3.38983,3.39113,3.37999,3.39113,5270000.0
2008-05-15 17:20:00,3.38656,3.39033,3.3828,3.3828,4140000.0
2008-05-15 17:21:00,3.38766,3.38919,3.38354,3.38563,5270000.0
2008-05-15 17:22:00,3.38971,3.38971,3.38323,3.3878,7510000.0
2008-05-15 17:23:00,3.38385,3.3893,3.38235,3.38536,5640000.0
2008-05-15 17:24:00,3.38284,3.39042,3.38217,3.38593,5630000.0
2008-05-15 17:25:00,3.37718,3.38708,3.37718,3.38413,7890000.0
2008-05-15 17:26:00,3.38303,3.38787,3.37807,3.38357,5260000.0
2008-05-15 17:27:00,3.38817,3.38888,3.37814,3.38888,5630000.0
2008-05-15 17:28:00,3.38767,3.38831,3.37796,3.3832,8280000.0
2008-05-15 17:29:00,3.37937,3.38959,3.37937,3.38959,7140000.0
2008-05-15 17:30:00,3.38689,3.38839,3.37564,3.38425,16910000.0
2008-05-15 17:31:00,3.3877,3.38835,3.37883,3.38661,4900000.0
2008-05-15 17:32:00,3.38903,3.38903,3.38059,3.38897,4520000.0
2008-05-15 17:33:00,3.3832,3.3911,3.38161,3.38893,6020000.0
2008-05-15 17:34:00,3.37834,3.3815,3.37547,3.37547,4890000.0
2008-05-15 17:35:00,3.38929,3.38929,3.37688,3.38589,6770000.0
2008-05-15 17:36:00,3.37998,3.38672,3.37998,3.38498,4880000.0
2008-05-15 17:37:00,3.38548,3.39098,3.38054,3.38509,5270000.0
2008-05-15 17:38:00,3.38405,3.38898,3.37658,3.38898,9780000.0
2008-05-15 17:39:00,3.38518,3.39003,3.38038,3.39003,9400000.0
2008-05-15 17:40:00,3.38204,3.38914,3.37976,3.3888,3760000.0
2008-05-15 17:41:00,3.39115,3.39115,3.38075,3.39052,4520000.0
2008-05-15 17:42:00,3.38397,3.38654,3.37762,3.38347,4890000.0
2008-05-15 17:43:00,3.38964,3.39063,3.38406,3.39063,4880000.0
2008-05-15 17:44:00,3.39066,3.39066,3.38078,3.38958,6390000.0
2008-05-15 17:45:00,3.38512,3.39032,3.3798,3.38551,12030000.0
2008-05-15 17:46:00,3.38636,3.3896,3.38307,3.3896,5270000.0
2008-05-15 17:47:00,3.3861,3.38885,3.37968,3.38883,5650000.0
2008-05-15 17:48:00,3.38933,3.38944,3.37894,3.388,10520000.0
2008-05-15 17:49:00,3.39022,3.39022,3.37558,3.38009,7140000.0
2008-05-15 17:50:00,3.39053,3.39053,3.37787,3.38329,7150000.0
2008-05-15 17:51:00,3.38979,3.38979,3.38212,3.38873,7900000.0
2008-05-15 17:52:00,3.38101,3.38971,3.37853,3.38971,4150000.0
2008-05-15 17:53:00,3.38927,3.39319,3.3816,3.39103,5640000.0
2008-05-15 17:54:00,3.3839,3.38934,3.37618,3.38934,4900000.0
2008-05-15 17:55:00,3.38976,3.39015,3.38023,3.3806,6030000.0
2008-05-15 17:56:00,3.3863,3.38939,3.37869,3.3852,9410000.0
2008-05-15 17:57:00,3.38864,3.38988,3.37986,3.38988,6400000.0
2008-05-15 17:58:00,3.38872,3.38872,3.38303,3.38489,4510000.0
2008-05-15 17:59:00,3.38698,3.38933,3.38088,3.38843,4150000.0
2008-05-15 18:00:00,3.38953,3.38953,3.37679,3.38676,10910000.0
2008-05-15 18:01:00,3.38493,3.39021,3.38085,3.39021,6400000.0
2008-05-15 18:02:00,3.38144,3.38998,3.38144,3.38997,3770000.0
2008-05-15 18:03:00,3.38374,3.39083,3.38147,3.38927,6010000.0
2008-05-15 18:04:00,3.38619,3.39058,3.38619,3.38935,6010000.0
2008-05-15 18:05:00,3.38957,3.3903,3.38235,3.38636,4510000.0
2008-05-15 18:06:00,3.38919,3.38925,3.37987,3.38429,8280000.0
2008-05-15 18:07:00,3.38809,3.38858,3.38299,3.38537,4890000.0
2008-05-15 18:08:00,3.3875,3.39081,3.38552,3.38928,4510000.0
2008-05-15 18:09:00,3.39142,3.39142,3.38552,3.38552,4890000.0
2008-05-15 18:10:00,3.38907,3.38916,3.38039,3.38039,6380000.0
2008-05-15 18:11:00,3.38098,3.3898,3.38098,3.38955,7530000.0
2008-05-15 18:12:00,3.38898,3.3902,3.37802,3.38648,5260000.0
2008-05-15 18:13:00,3.37953,3.38914,3.37831,3.38914,7520000.0
2008-05-15 18:14:00,3.39008,3.39008,3.37958,3.38239,7520000.0
2008-05-15 18:15:00,3.39212,3.39212,3.38241,3.38784,9780000.0
2008-05-15 18:16:00,3.38947,3.38955,3.3801,3.38731,4540000.0
2008-05-15 18:17:00,3.39026,3.39026,3.38478,3.38831,4900000.0
2008-05-15 18:18:00,3.37995,3.39246,3.37995,3.38882,6020000.0
2008-05-15 18:19:00,3.38646,3.39063,3.38143,3.38575,4900000.0
2008-05-15 18:20:00,3.38908,3.38944,3.38392,3.3892,4520000.0
2008-05-15 18:21:00,3.38462,3.39087,3.38006,3.39087,6380000.0
2008-05-15 18:22:00,3.39175,3.39209,3.38559,3.38994,4140000.0
2008-05-15 18:23:00,3.38465,3.39279,3.38352,3.38382,5630000.0
2008-05-15 18:24:00,3.39264,3.39264,3.38481,3.38538,6030000.0
2008-05-15 18:25:00,3.38729,3.39285,3.38713,3.38744,4140000.0
2008-05-15 18:26:00,3.39147,3.39213,3.38265,3.39157,4520000.0
2008-05-15 18:27:00,3.38977,3.39295,3.38331,3.39147,4520000.0
2008-05-15 18:28:00,3.39028,3.39198,3.38561,3.38561,5260000.0
2008-05-15 18:29:00,3.38822,3.39338,3.38342,3.38812,3010000.0
2008-05-15 18:30:00,3.38527,3.39656,3.38527,3.39087,12760000.0
2008-05-15 18:31:00,3.39226,3.39498,3.38279,3.38885,5650000.0
2008-05-15 18:32:00,3.3925,3.39274,3.38571,3.38571,4880000.0
2008-05-15 18:33:00,3.3823,3.39289,3.38187,3.3903,6010000.0
2008-05-15 18:34:00,3.38719,3.39189,3.3868,3.38684,7140000.0
2008-05-15 18:35:00,3.39191,3.39191,3.38441,3.39164,4890000.0
2008-05-15 18:36:00,3.38497,3.3898,3.38243,3.3898,6010000.0
2008-05-15 18:37:00,3.39143,3.39336,3.3814,3.38727,5640000.0
2008-05-15 18:38:00,3.39147,3.3921,3.38155,3.38652,6030000.0
2008-05-15 18:39:00,3.3889,3.39253,3.38105,3.38286,7140000.0
2008-05-15 18:40:00,3.38512,3.3918,3.3809,3.38705,6390000.0
2008-05-15 18:41:00,3.39127,3.39349,3.38698,3.38839,4140000.0
2008-05-15 18:42:00,3.39138,3.39182,3.38796,3.39182,4510000.0
2008-05-15 18:43:00,3.3921,3.39225,3.38679,3.39225,6760000.0
2008-05-15 18:44:00,3.38259,3.39204,3.38259,3.38746,6010000.0
2008-05-15 18:45:00,3.39128,3.39271,3.38162,3.38689,12800000.0
2008-05-15 18:46:00,3.39246,3.39319,3.38574,3.38574,7510000.0
2008-05-15 18:47:00,3.38837,3.39252,3.38709,3.38709,4140000.0
2008-05-15 18:48:00,3.38652,3.39262,3.38553,3.3917,6780000.0
2008-05-15 18:49:00,3.39064,3.39223,3.38554,3.39213,7160000.0
2008-05-15 18:50:00,3.39183,3.39183,3.3861,3.38743,4510000.0
2008-05-15 18:51:00,3.38728,3.39303,3.38641,3.39303,4140000.0
2008-05-15 18:52:00,3.3872,3.39637,3.38556,3.39363,6770000.0
2008-05-15 18:53:00,3.39178,3.39236,3.38065,3.3874,10140000.0
2008-05-15 18:54:00,3.38694,3.39098,3.38693,3.38979,4880000.0
2008-05-15 18:55:00,3.39254,3.39254,3.38303,3.38712,6020000.0
2008-05-15 18:56:00,3.39191,3.39541,3.38709,3.38709,4530000.0
2008-05-15 18:57:00,3.38783,3.39195,3.3858,3.39147,3400000.0
2008-05-15 18:58:00,3.3823,3.39264,3.3823,3.39255,4880000.0
2008-05-15 18:59:00,3.3912,3.39232,3.38188,3.38216,7890000.0
2008-05-15 19:00:00,3.38803,3.39323,3.38602,3.3894,6020000.0
2008-05-15 19:01:00,3.38649,3.39286,3.38649,3.3924,3380000.0
2008-05-15 19:02:00,3.39162,3.39162,3.37901,3.38509,5650000.0
2008-05-15 19:03:00,3.38967,3.39068,3.37989,3.37989,5260000.0
2008-05-15 19:04:00,3.38965,3.39068,3.38356,3.39068,7140000.0
2008-05-15 19:05:00,3.38635,3.3914,3.38118,3.38695,6760000.0
2008-05-15 19:06:00,3.38316,3.38955,3.37986,3.38037,3400000.0
2008-05-15 19:07:00,3.39195,3.39349,3.38264,3.38676,5640000.0
2008-05-15 19:08:00,3.38646,3.3929,3.38299,3.39036,7140000.0
2008-05-15 19:09:00,3.38994,3.39266,3.38269,3.39109,5630000.0
2008-05-15 19:10:00,3.38762,3.3924,3.38564,3.38564,9040000.0
2008-05-15 19:11:00,3.39237,3.39417,3.38002,3.38415,6030000.0
2008-05-15 19:12:00,3.38766,3.38771,3.3792,3.38405,6380000.0
2008-05-15 19:13:00,3.38489,3.39026,3.38013,3.38378,5650000.0
2008-05-15 19:14:00,3.38881,3.3904,3.37974,3.38993,4880000.0
2008-05-15 19:15:00,3.39197,3.39197,3.3795,3.38442,7130000.0
2008-05-15 19:16:00,3.38957,3.3919,3.38518,3.39011,4890000.0
2008-05-15 19:17:00,3.3899,3.3899,3.3826,3.38986,6400000.0
2008-05-15 19:18:00,3.38675,3.39105,3.38138,3.38572,5260000.0
2008-05-15 19:19:00,3.38754,3.39104,3.38043,3.39008,6020000.0
2008-05-15 19:20:00,3.38625,3.39167,3.38043,3.38997,6030000.0
2008-05-15 19:21:00,3.38945,3.39048,3.37939,3.3847,6400000.0
2008-05-15 19:22:00,3.39054,3.39204,3.38086,3.38975,3770000.0
2008-05-15 19:23:00,3.38841,3.38981,3.38454,3.38966,6010000.0
2008-05-15 19:24:00,3.39029,3.39214,3.38577,3.38736,2640000.0
2008-05-15 19:25:00,3.37812,3.38716,3.37652,3.38453,3400000.0
2008-05-15 19:26:00,3.38535,3.39052,3.38132,3.38498,5260000.0
2008-05-15 19:27:00,3.38739,3.38984,3.37982,3.38089,6770000.0
2008-05-15 19:28:00,3.3901,3.3901,3.38074,3.38899,6390000.0
2008-05-15 19:29:00,3.39061,3.39061,3.38527,3.38527,3400000.0
2008-05-15 19:30:00,3.38935,3.39197,3.38919,3.38919,3760000.0
2008-05-15 19:31:00,3.39029,3.39036,3.38103,3.38526,6760000.0
2008-05-15 19:32:00,3.38328,3.39064,3.38328,3.39063,6380000.0
2008-05-15 19:33:00,3.38704,3.3909,3.38532,3.38934,3760000.0
2008-05-15 19:34:00,3.38396,3.39142,3.38152,3.38508,6770000.0
2008-05-15 19:35:00,3.38988,3.39076,3.38092,3.38097,7890000.0
2008-05-15 19:36:00,3.38956,3.38967,3.37827,3.37827,4510000.0
2008-05-15 19:37:00,3.39162,3.39162,3.38544,3.38544,4140000.0
2008-05-15 19:38:00,3.38463,3.38972,3.37748,3.38972,5260000.0
2008-05-15 19:39:00,3.3882,3.39425,3.38322,3.38322,8260000.0
2008-05-15 19:40:00,3.38002,3.38846,3.37652,3.38454,9410000.0
2008-05-15 19:41:00,3.38697,3.38976,3.37965,3.38464,5660000.0
2008-05-15 19:42:00,3.38854,3.39092,3.38677,3.39092,2640000.0
2008-05-15 19:43:00,3.3846,3.39006,3.3846,3.38519,4530000.0
2008-05-15 19:44:00,3.38478,3.39014,3.38382,3.38382,4150000.0
2008-05-15 19:45:00,3.3885,3.39331,3.38093,3.3844,6420000.0
2008-05-15 19:46:00,3.38393,3.39019,3.38297,3.38499,5260000.0
2008-05-15 19:47:00,3.38491,3.38845,3.37903,3.38773,6390000.0
2008-05-15 19:48:00,3.38695,3.38769,3.37835,3.38322,4510000.0
2008-05-15 19:49:00,3.38905,3.38905,3.37954,3.38884,3380000.0
2008-05-15 19:50:00,3.38271,3.38937,3.37918,3.38937,4510000.0
2008-05-15 19:51:00,3.39039,3.39047,3.38517,3.38839,6390000.0
2008-05-15 19:52:00,3.38793,3.38962,3.37986,3.38592,5260000.0
2008-05-15 19:53:00,3.38632,3.39108,3.38295,3.38561,7130000.0
2008-05-15 19:54:00,3.3905,3.3919,3.38029,3.38568,6030000.0
2008-05-15 19:55:00,3.38593,3.392,3.37922,3.3905,7510000.0
2008-05-15 19:56:00,3.38205,3.3892,3.37796,3.38808,5650000.0
2008-05-15 19:57:00,3.38991,3.3902,3.38832,3.38928,4890000.0
2008-05-15 19:58:00,3.38897,3.38897,3.37965,3.38859,5250000.0
2008-05-15 19:59:00,3.38868,3.38868,3.3821,3.38783,4510000.0
2008-05-15 20:00:00,3.3925,3.3925,3.37968,3.38484,7130000.0
2008-05-15 20:01:00,3.38705,3.39088,3.38701,3.38966,6390000.0
2008-05-15 20:02:00,3.38745,3.38899,3.37946,3.38521,5270000.0
2008-05-15 20:03:00,3.3861,3.39105,3.38065,3.38065,4890000.0
2008-05-15 20:04:00,3.38177,3.39139,3.37951,3.37951,4900000.0
2008-05-15 20:05:00,3.39252,3.3977,3.3855,3.3855,5270000.0
2008-05-15 20:06:00,3.38732,3.39135,3.38479,3.38479,5260000.0
2008-05-15 20:07:00,3.3921,3.39217,3.382,3.38624,5650000.0
2008-05-15 20:08:00,3.38629,3.39092,3.38247,3.38601,4140000.0
2008-05-15 20:09:00,3.38762,3.39271,3.38289,3.39108,12040000.0
2008-05-15 20:10:00,3.39208,3.39208,3.38541,3.38541,5260000.0
2008-05-15 20:11:00,3.38591,3.39083,3.38417,3.39016,5260000.0
2008-05-15 20:12:00,3.38667,3.3941,3.38355,3.38355,6380000.0
2008-05-15 20:13:00,3.39034,3.39135,3.38035,3.39135,6770000.0
2008-05-15 20:14:00,3.38136,3.39025,3.3812,3.38376,6770000.0
2008-05-15 20:15:00,3.39449,3.39449,3.38324,3.3878,7140000.0
2008-05-15 20:16:00,3.38857,3.38915,3.37932,3.38915,7900000.0
2008-05-15 20:17:00,3.38772,3.38913,3.37962,3.37962,6760000.0
2008-05-15 20:18:00,3.38853,3.39044,3.38205,3.38871,6020000.0
2008-05-15 20:19:00,3.38862,3.38862,3.38323,3.38734,4890000.0
2008-05-15 20:20:00,3.3889,3.38893,3.37921,3.3875,5630000.0
2008-05-15 20:21:00,3.38697,3.38744,3.37871,3.38584,3770000.0
2008-05-15 20:22:00,3.38555,3.38919,3.38458,3.38919,4140000.0
2008-05-15 20:23:00,3.38854,3.38994,3.38517,3.38517,4510000.0
2008-05-15 20:24:00,3.38329,3.3912,3.38137,3.39056,5640000.0
2008-05-15 20:25:00,3.38766,3.39007,3.38071,3.38822,5270000.0
2008-05-15 20:26:00,3.38857,3.38857,3.37802,3.38384,11650000.0
2008-05-15 20:27:00,3.38316,3.38656,3.37802,3.37802,4880000.0
2008-05-15 20:28:00,3.3824,3.3902,3.3824,3.38444,5260000.0
2008-05-15 20:29:00,3.3899,3.39166,3.3821,3.38533,13910000.0
2008-05-15 20:30:00,3.38763,3.39066,3.38694,3.38808,6030000.0
2008-05-15 20:31:00,3.38296,3.38852,3.37801,3.38806,6390000.0
2008-05-15 20:32:00,3.38452,3.39139,3.38452,3.38473,4890000.0
2008-05-15 20:33:00,3.38878,3.38878,3.37894,3.38313,5270000.0
2008-05-15 20:34:00,3.38733,3.38886,3.38345,3.38345,6010000.0
2008-05-15 20:35:00,3.37892,3.38824,3.37874,3.38824,7500000.0
2008-05-15 20:36:00,3.38769,3.38807,3.37768,3.38807,6020000.0
2008-05-15 20:37:00,3.38721,3.38872,3.38198,3.38225,5650000.0
2008-05-15 20:38:00,3.38423,3.38931,3.3789,3.38212,12390000.0
2008-05-15 20:39:00,3.38522,3.39042,3.38051,3.38433,4510000.0
2008-05-15 20:40:00,3.3886,3.38974,3.38415,3.38415,4510000.0
2008-05-15 20:41:00,3.38836,3.38981,3.37968,3.38981,5260000.0
2008-05-15 20:42:00,3.38375,3.39173,3.37962,3.38335,6400000.0
2008-05-15 20:43:00,3.38282,3.39127,3.37863,3.38963,5650000.0
2008-05-15 20:44:00,3.38423,3.38867,3.379,3.38375,7550000.0
2008-05-15 20:45:00,3.38808,3.39291,3.38082,3.38082,6410000.0
2008-05-15 20:46:00,3.38883,3.39093,3.38379,3.38824,4150000.0
2008-05-15 20:47:00,3.389,3.38927,3.38388,3.38411,5650000.0
2008-05-15 20:48:00,3.38948,3.3896,3.38078,3.38941,6010000.0
2008-05-15 20:49:00,3.38948,3.39006,3.37991,3.3841,10910000.0
2008-05-15 20:50:00,3.38746,3.38935,3.38518,3.38811,4140000.0
2008-05-15 20:51:00,3.38498,3.38926,3.38006,3.38926,4510000.0
2008-05-15 20:52:00,3.38723,3.38999,3.3782,3.37994,4520000.0
2008-05-15 20:53:00,3.38917,3.38917,3.37852,3.38882,4510000.0
2008-05-15 20:54:00,3.3885,3.38874,3.37825,3.37895,4900000.0
2008-05-15 20:55:00,3.38404,3.38912,3.37972,3.38238,3770000.0
2008-05-15 20:56:00,3.38994,3.38994,3.38171,3.38946,4150000.0
2008-05-15 20:57:00,3.38806,3.38924,3.38054,3.38908,6400000.0
2008-05-15 20:58:00,3.38373,3.3875,3.38308,3.38728,4140000.0
2008-05-15 20:59:00,3.37895,3.38665,3.37728,3.38382,7520000.0
2008-05-15 21:00:00,3.3907,3.3907,3.38735,3.38948,3380000.0
2008-05-15 21:01:00,3.38724,3.38867,3.38178,3.38354,4510000.0
2008-05-15 21:02:00,3.38908,3.38919,3.38399,3.38399,4510000.0
2008-05-15 21:03:00,3.38786,3.39011,3.37846,3.38528,5630000.0
2008-05-15 21:04:00,3.38984,3.39097,3.38176,3.38458,8270000.0
2008-05-15 21:05:00,3.38848,3.39376,3.3814,3.38462,6770000.0
2008-05-15 21:06:00,3.38956,3.38956,3.38258,3.38925,4880000.0
2008-05-15 21:07:00,3.38461,3.38887,3.37718,3.38324,7130000.0
2008-05-15 21:08:00,3.38906,3.3891,3.37973,3.38759,6390000.0
2008-05-15 21:09:00,3.38394,3.38831,3.37745,3.38311,6020000.0
2008-05-15 21:10:00,3.38431,3.39037,3.38036,3.38188,4890000.0
2008-05-15 21:11:00,3.38398,3.38857,3.37722,3.38316,5650000.0
2008-05-15 21:12:00,3.38467,3.39249,3.38312,3.39211,3780000.0
2008-05-15 21:13:00,3.38825,3.38956,3.38013,3.38956,3400000.0
2008-05-15 21:14:00,3.38938,3.38938,3.38035,3.38456,5280000.0
2008-05-15 21:15:00,3.39264,3.39264,3.38455,3.38611,3390000.0
2008-05-15 21:16:00,3.3842,3.39261,3.3842,3.39261,6380000.0
2008-05-15 21:17:00,3.38665,3.39182,3.38193,3.38674,6770000.0
2008-05-15 21:18:00,3.39288,3.39359,3.38479,3.39263,6020000.0
2008-05-15 21:19:00,3.38532,3.39144,3.38532,3.39144,4140000.0
2008-05-15 21:20:00,3.39172,3.39172,3.38058,3.38628,6770000.0
2008-05-15 21:21:00,3.39411,3.39411,3.39411,3.39411,750000.0
2008-05-15 21:22:00,3.39186,3.39354,3.38347,3.39161,3770000.0
2008-05-15 21:23:00,3.38192,3.39024,3.38192,3.39004,3380000.0
2008-05-15 21:24:00,3.38597,3.39224,3.38089,3.38089,10530000.0
2008-05-15 21:25:00,3.3887,3.38984,3.38055,3.38917,5270000.0
2008-05-15 21:26:00,3.38589,3.39045,3.37882,3.38026,11670000.0
2008-05-15 21:27:00,3.38266,3.38823,3.38266,3.3882,4510000.0
2008-05-15 21:28:00,3.38864,3.39014,3.3788,3.39014,9030000.0
2008-05-15 21:29:00,3.38961,3.38961,3.38232,3.38941,4890000.0
2008-05-15 21:30:00,3.38818,3.39266,3.38361,3.38547,11270000.0
2008-05-15 21:31:00,3.38935,3.39066,3.38374,3.38892,4520000.0
2008-05-15 21:32:00,3.39097,3.39314,3.3835,3.38578,10160000.0
2008-05-15 21:33:00,3.39067,3.39112,3.38469,3.38556,3390000.0
2008-05-15 21:34:00,3.38371,3.38842,3.37973,3.38498,5260000.0
2008-05-15 21:35:00,3.38592,3.3924,3.38141,3.38141,4890000.0
2008-05-15 21:36:00,3.38827,3.39052,3.38551,3.38953,3750000.0
2008-05-15 21:37:00,3.38358,3.39034,3.37932,3.38595,10550000.0
2008-05-15 21:38:00,3.38569,3.39346,3.3814,3.389,6030000.0
2008-05-15 21:39:00,3.38873,3.38873,3.38096,3.38763,3770000.0
2008-05-15 21:40:00,3.38434,3.38913,3.37976,3.38421,9410000.0
2008-05-15 21:41:00,3.38862,3.38862,3.37757,3.38718,6780000.0
2008-05-15 21:42:00,3.38902,3.39329,3.38199,3.38881,5650000.0
2008-05-15 21:43:00,3.39004,3.39004,3.3837,3.3837,5640000.0
2008-05-15 21:44:00,3.38358,3.38946,3.38195,3.38946,6010000.0
2008-05-15 21:45:00,3.38774,3.39113,3.38116,3.38532,8270000.0
2008-05-15 21:46:00,3.38846,3.38979,3.3804,3.38597,4890000.0
2008-05-15 21:47:00,3.39106,3.39223,3.38189,3.39044,3010000.0
2008-05-15 21:48:00,3.37928,3.38652,3.37928,3.38239,5260000.0
2008-05-15 21:49:00,3.38948,3.39095,3.38344,3.38344,3380000.0
2008-05-15 21:50:00,3.38364,3.38917,3.38204,3.38848,4890000.0
2008-05-15 21:51:00,3.38602,3.38962,3.38293,3.38293,6390000.0
2008-05-15 21:52:00,3.38655,3.38916,3.38416,3.38916,3390000.0
2008-05-15 21:53:00,3.38491,3.39033,3.38064,3.38064,4890000.0
2008-05-15 21:54:00,3.39191,3.39489,3.38174,3.38174,10150000.0
2008-05-15 21:55:00,3.3899,3.3899,3.38075,3.38459,3390000.0
2008-05-15 21:56:00,3.38568,3.39127,3.38568,3.38886,5260000.0
2008-05-15 21:57:00,3.3853,3.39005,3.38171,3.3834,7510000.0
2008-05-15 21:58:00,3.38574,3.39187,3.38174,3.3853,11280000.0
2008-05-15 21:59:00,3.3841,3.38998,3.38405,3.38998,4890000.0
2008-05-15 22:00:00,3.38899,3.39322,3.38337,3.38551,7900000.0
2008-05-15 22:01:00,3.39014,3.39014,3.38376,3.39002,7140000.0
2008-05-15 22:02:00,3.39082,3.39269,3.38403,3.39204,7150000.0
2008-05-15 22:03:00,3.39171,3.39186,3.38182,3.3871,13510000.0
2008-05-15 22:04:00,3.39253,3.39415,3.38399,3.3934,5260000.0
2008-05-15 22:05:00,3.39277,3.39277,3.38565,3.39091,5270000.0
2008-05-15 22:06:00,3.38917,3.38949,3.38384,3.38492,4510000.0
2008-05-15 22:07:00,3.38948,3.39178,3.3844,3.38536,6010000.0
2008-05-15 22:08:00,3.38977,3.39078,3.38512,3.38799,4880000.0
2008-05-15 22:09:00,3.38897,3.38897,3.37818,3.38509,8640000.0
2008-05-15 22:10:00,3.39026,3.39048,3.3854,3.39048,4890000.0
2008-05-15 22:11:00,3.39171,3.39328,3.38438,3.38663,4910000.0
2008-05-15 22:12:00,3.39029,3.39235,3.38067,3.38658,5260000.0
2008-05-15 22:13:00,3.3857,3.38962,3.37999,3.38486,8280000.0
2008-05-15 22:14:00,3.38637,3.39026,3.38539,3.39026,3380000.0
2008-05-15 22:15:00,3.38954,3.39244,3.38264,3.38579,6020000.0
2008-05-15 22:16:00,3.39127,3.39576,3.38266,3.38266,5260000.0
2008-05-15 22:17:00,3.38936,3.39064,3.38558,3.38929,4890000.0
2008-05-15 22:18:00,3.38304,3.39108,3.38001,3.3851,7140000.0
2008-05-15 22:19:00,3.38504,3.38974,3.37731,3.38858,11630000.0
2008-05-15 22:20:00,3.38885,3.39009,3.38059,3.3865,4520000.0
2008-05-15 22:21:00,3.38674,3.38674,3.3863,3.3863,1500000.0
2008-05-15 22:23:00,3.37908,3.38933,3.37908,3.38933,3390000.0
2008-05-15 22:24:00,3.38642,3.38967,3.3816,3.38967,1900000.0
2008-05-15 22:26:00,3.3879,3.38952,3.38327,3.38952,3780000.0
2008-05-15 22:27:00,3.38976,3.38976,3.38122,3.38596,4170000.0
2008-05-15 22:28:00,3.39155,3.39213,3.38651,3.38651,3790000.0
2008-05-15 22:29:00,3.38611,3.3908,3.3815,3.3815,3410000.0
2008-05-15 22:30:00,3.38996,3.39464,3.38158,3.38449,6410000.0
2008-05-15 22:31:00,3.38848,3.38996,3.38266,3.38541,4910000.0
2008-05-15 22:32:00,3.38125,3.38654,3.37785,3.38244,4540000.0
2008-05-15 22:33:00,3.38078,3.39003,3.38059,3.3887,3760000.0
2008-05-15 22:34:00,3.38395,3.38772,3.37825,3.37825,2660000.0
2008-05-15 22:35:00,3.38722,3.38836,3.37957,3.38442,4150000.0
2008-05-15 22:36:00,3.38456,3.38953,3.37869,3.38306,7950000.0
2008-05-15 22:37:00,3.38707,3.38865,3.38145,3.38779,3030000.0
2008-05-15 22:38:00,3.38271,3.39172,3.38103,3.38103,4170000.0
2008-05-15 22:39:00,3.3861,3.38939,3.3855,3.38837,2270000.0
2008-05-15 22:40:00,3.38408,3.38695,3.37788,3.38341,6050000.0
2008-05-15 22:41:00,3.38844,3.38989,3.37916,3.38458,2660000.0
2008-05-15 22:42:00,3.38566,3.39001,3.3811,3.38491,4520000.0
2008-05-15 22:43:00,3.38468,3.38985,3.38038,3.38499,6420000.0
2008-05-15 22:44:00,3.3798,3.3909,3.3798,3.38702,4540000.0
2008-05-15 22:45:00,3.38864,3.39165,3.3813,3.38437,4920000.0
2008-05-15 22:46:00,3.38791,3.39103,3.38393,3.38514,6030000.0
2008-05-15 22:47:00,3.38525,3.39206,3.38067,3.38523,5300000.0
2008-05-15 22:48:00,3.38462,3.38929,3.37989,3.38835,2640000.0
2008-05-15 22:49:00,3.38443,3.38972,3.38029,3.38868,3790000.0
2008-05-15 22:50:00,3.38288,3.39418,3.38288,3.39192,3790000.0
2008-05-15 22:51:00,3.38133,3.39034,3.38132,3.38815,4520000.0
2008-05-15 22:52:00,3.38715,3.39183,3.38105,3.38543,5300000.0
2008-05-15 22:53:00,3.39067,3.39067,3.38552,3.39067,4140000.0
2008-05-15 22:54:00,3.38217,3.39259,3.38217,3.39259,3410000.0
2008-05-15 22:55:00,3.39323,3.39652,3.38582,3.3892,6060000.0
2008-05-15 22:56:00,3.38938,3.38938,3.3808,3.38617,3790000.0
2008-05-15 22:57:00,3.38744,3.38744,3.38417,3.38653,3780000.0
2008-05-15 22:58:00,3.38195,3.39067,3.38195,3.39038,3410000.0
2008-05-15 22:59:00,3.38711,3.39056,3.38457,3.39056,3030000.0
2008-05-15 23:00:00,3.39306,3.39306,3.38103,3.38624,6820000.0
2008-05-15 23:01:00,3.39,3.39111,3.38615,3.38615,3020000.0
2008-05-15 23:02:00,3.38664,3.39399,3.38392,3.39286,4550000.0
2008-05-15 23:03:00,3.39011,3.39248,3.3871,3.3871,3770000.0
2008-05-15 23:04:00,3.39075,3.39075,3.38349,3.38373,3030000.0
2008-05-15 23:05:00,3.38275,3.38978,3.38082,3.38963,7950000.0
2008-05-15 23:06:00,3.3852,3.38973,3.38498,3.38814,4530000.0
2008-05-15 23:07:00,3.38742,3.38742,3.37955,3.38739,2260000.0
2008-05-15 23:08:00,3.38961,3.38961,3.38303,3.385,3410000.0
2008-05-15 23:09:00,3.3881,3.38918,3.3881,3.3891,1140000.0
2008-05-15 23:10:00,3.38347,3.38755,3.38347,3.38755,760000.0
2008-05-15 23:11:00,3.38395,3.38823,3.37898,3.38333,3030000.0
2008-05-15 23:12:00,3.38375,3.38919,3.38375,3.38833,2270000.0
2008-05-15 23:13:00,3.38282,3.38983,3.38282,3.38962,2660000.0
2008-05-15 23:14:00,3.38435,3.38892,3.3789,3.3836,7180000.0
2008-05-15 23:15:00,3.38692,3.38789,3.38292,3.38292,2270000.0
2008-05-15 23:16:00,3.38685,3.38702,3.37813,3.38317,3410000.0
2008-05-15 23:17:00,3.38379,3.38988,3.38379,3.38423,1890000.0
2008-05-15 23:18:00,3.38401,3.38856,3.37911,3.38378,4910000.0
2008-05-15 23:20:00,3.3887,3.3887,3.37886,3.3797,4140000.0
2008-05-15 23:21:00,3.38347,3.38725,3.38347,3.38715,1510000.0
2008-05-15 23:22:00,3.3795,3.38901,3.3795,3.3845,4910000.0
2008-05-15 23:23:00,3.38892,3.38908,3.3837,3.3837,4140000.0
2008-05-15 23:24:00,3.38651,3.38895,3.37953,3.38809,3390000.0
2008-05-15 23:25:00,3.38745,3.39111,3.3808,3.38502,4140000.0
2008-05-15 23:26:00,3.38374,3.38861,3.38374,3.38861,760000.0
2008-05-15 23:27:00,3.38774,3.38954,3.3802,3.38914,4920000.0
2008-05-15 23:28:00,3.38879,3.38879,3.37945,3.38447,4160000.0
2008-05-15 23:29:00,3.38689,3.38898,3.37748,3.38898,6800000.0
2008-05-15 23:30:00,3.3832,3.39213,3.38196,3.38496,4150000.0
2008-05-15 23:31:00,3.38371,3.38748,3.37724,3.37853,10190000.0
2008-05-15 23:32:00,3.38157,3.38788,3.38066,3.3866,3780000.0
2008-05-15 23:34:00,3.38756,3.38855,3.37943,3.37943,3760000.0
2008-05-15 23:35:00,3.37933,3.38791,3.37834,3.37834,4130000.0
2008-05-15 23:36:00,3.38739,3.38803,3.38198,3.38803,3390000.0
2008-05-15 23:37:00,3.38331,3.38645,3.37552,3.3779,11670000.0
2008-05-15 23:38:00,3.3809,3.38755,3.3809,3.38668,3020000.0
2008-05-15 23:40:00,3.38693,3.38895,3.38084,3.3855,5660000.0
2008-05-15 23:41:00,3.38771,3.38771,3.38312,3.38578,1890000.0
2008-05-15 23:43:00,3.38681,3.38773,3.38305,3.38773,1900000.0
2008-05-15 23:44:00,3.38833,3.38901,3.37974,3.38885,3780000.0
2008-05-15 23:45:00,3.38542,3.38848,3.3808,3.38414,5280000.0
2008-05-15 23:46:00,3.38409,3.38552,3.37612,3.38552,3400000.0
2008-05-15 23:47:00,3.38361,3.38884,3.37928,3.38884,3030000.0
2008-05-15 23:48:00,3.38893,3.39154,3.38174,3.38502,6010000.0
2008-05-15 23:49:00,3.38779,3.38918,3.37982,3.38918,1880000.0
2008-05-15 23:53:00,3.38593,3.39152,3.38593,3.3874,2650000.0
2008-05-15 23:54:00,3.38796,3.38796,3.38419,3.38419,1130000.0
2008-05-15 23:55:00,3.38268,3.39041,3.37827,3.37827,4140000.0
2008-05-15 23:56:00,3.3789,3.38778,3.37557,3.38547,2660000.0
2008-05-15 23:57:00,3.38733,3.38862,3.38719,3.38862,3390000.0
2008-05-15 23:59:00,3.38895,3.38895,3.38271,3.38379,2260000.0
2008-05-16 00:00:00,3.38769,3.38769,3.37226,3.38156,4160000.0
2008-05-16 00:01:00,3.3783,3.38632,3.36337,3.36907,5280000.0
2008-05-16 00:02:00,3.37921,3.38676,3.36508,3.38676,9430000.0
2008-05-16 00:03:00,3.38299,3.38488,3.37168,3.38316,5660000.0
2008-05-16 00:04:00,3.37677,3.38785,3.36822,3.38785,4150000.0
2008-05-16 00:05:00,3.36865,3.38091,3.36118,3.36118,3020000.0
2008-05-16 00:06:00,3.38121,3.38661,3.37207,3.38661,5280000.0
2008-05-16 00:07:00,3.37851,3.38772,3.36791,3.36791,4540000.0
2008-05-16 00:09:00,3.38685,3.38983,3.38445,3.38741,4160000.0
2008-05-16 00:10:00,3.39034,3.39131,3.38063,3.38063,2270000.0
2008-05-16 00:11:00,3.36599,3.36599,3.35782,3.35782,1510000.0
2008-05-16 00:12:00,3.36234,3.36739,3.35802,3.36208,3770000.0
2008-05-16 00:13:00,3.38304,3.38809,3.37872,3.37872,4540000.0
2008-05-16 00:14:00,3.38399,3.38842,3.37902,3.38334,7530000.0
2008-05-16 00:15:00,3.38874,3.38874,3.37833,3.37833,3780000.0
2008-05-16 00:16:00,3.38884,3.38884,3.37902,3.38777,2270000.0
2008-05-16 00:17:00,3.38548,3.3866,3.36719,3.36982,4140000.0
2008-05-16 00:18:00,3.37137,3.38122,3.3694,3.38122,4540000.0
2008-05-16 00:19:00,3.36515,3.36782,3.35842,3.36639,3010000.0
2008-05-16 00:20:00,3.38734,3.38869,3.38326,3.38565,3010000.0
2008-05-16 00:21:00,3.38379,3.38822,3.37882,3.38314,4170000.0
2008-05-16 00:22:00,3.38759,3.38759,3.36737,3.36737,2640000.0
2008-05-16 00:23:00,3.37914,3.37914,3.36873,3.36873,1130000.0
2008-05-16 00:24:00,3.38001,3.38703,3.37783,3.38703,4510000.0
2008-05-16 00:25:00,3.37382,3.3839,3.37382,3.38027,4160000.0
2008-05-16 00:26:00,3.3853,3.3853,3.36384,3.38005,7160000.0
2008-05-16 00:27:00,3.38079,3.38712,3.3613,3.3613,4520000.0
2008-05-16 00:28:00,3.38861,3.38861,3.37921,3.38819,7200000.0
2008-05-16 00:29:00,3.37629,3.38611,3.37629,3.38041,3780000.0
2008-05-16 00:30:00,3.38351,3.38532,3.3663,3.38141,9790000.0
2008-05-16 00:31:00,3.38433,3.38817,3.37834,3.37834,3410000.0
2008-05-16 00:32:00,3.38813,3.38813,3.36551,3.38042,4900000.0
2008-05-16 00:33:00,3.38681,3.38815,3.37881,3.38746,3010000.0
2008-05-16 00:34:00,3.36348,3.38345,3.36348,3.3775,3390000.0
2008-05-16 00:35:00,3.38335,3.38546,3.3703,3.38546,2660000.0
2008-05-16 00:36:00,3.38044,3.38147,3.36339,3.36339,4890000.0
2008-05-16 00:38:00,3.36837,3.36837,3.35953,3.35972,4880000.0
2008-05-16 00:40:00,3.38439,3.38541,3.37362,3.38541,4900000.0
2008-05-16 00:41:00,3.36265,3.36265,3.36265,3.36265,380000.0
2008-05-16 00:42:00,3.38431,3.38431,3.36635,3.36635,6410000.0
2008-05-16 00:43:00,3.38028,3.38028,3.36475,3.36475,1900000.0
2008-05-16 00:44:00,3.38305,3.38891,3.37942,3.3843,6030000.0
2008-05-16 00:45:00,3.37991,3.37991,3.37346,3.37988,3400000.0
2008-05-16 00:46:00,3.37971,3.38572,3.37072,3.37072,4910000.0
2008-05-16 00:48:00,3.37718,3.38198,3.37208,3.37878,6400000.0
2008-05-16 00:49:00,3.3866,3.38812,3.37849,3.38405,6770000.0
2008-05-16 00:50:00,3.38294,3.38417,3.37344,3.37365,2640000.0
2008-05-16 00:51:00,3.38439,3.39082,3.38439,3.38785,7150000.0
2008-05-16 00:52:00,3.37509,3.37913,3.37171,3.37436,3390000.0
2008-05-16 00:53:00,3.38691,3.38811,3.38119,3.38276,4530000.0
2008-05-16 00:54:00,3.38376,3.38376,3.36253,3.36253,1890000.0
2008-05-16 00:55:00,3.38379,3.38838,3.38283,3.38679,2640000.0
2008-05-16 00:56:00,3.38661,3.38806,3.37849,3.38806,3400000.0
2008-05-16 00:57:00,3.36382,3.36912,3.35972,3.36552,4910000.0
2008-05-16 00:59:00,3.38821,3.38821,3.37016,3.37597,6390000.0
2008-05-16 01:00:00,3.38624,3.38977,3.38017,3.3833,6780000.0
2008-05-16 01:01:00,3.37826,3.38474,3.37639,3.38238,4510000.0
2008-05-16 01:02:00,3.3831,3.38852,3.37877,3.38823,5630000.0
2008-05-16 01:03:00,3.38376,3.38605,3.36762,3.3831,4890000.0
2008-05-16 01:04:00,3.38355,3.38779,3.37994,3.38755,4510000.0
2008-05-16 01:05:00,3.3807,3.38509,3.37215,3.38509,5260000.0
2008-05-16 01:06:00,3.38479,3.38721,3.37637,3.38721,12050000.0
2008-05-16 01:07:00,3.38263,3.38756,3.37738,3.38756,3750000.0
2008-05-16 01:08:00,3.38152,3.38712,3.37126,3.38396,6380000.0
2008-05-16 01:11:00,3.38327,3.3862,3.36762,3.38441,6020000.0
2008-05-16 01:12:00,3.38322,3.38895,3.37984,3.38895,3750000.0
2008-05-16 01:13:00,3.38319,3.38719,3.36845,3.3868,3770000.0
2008-05-16 01:14:00,3.38372,3.3913,3.38372,3.38432,4900000.0
2008-05-16 01:15:00,3.38774,3.38774,3.36005,3.38541,6780000.0
2008-05-16 01:16:00,3.38913,3.38913,3.379,3.38846,6390000.0
2008-05-16 01:17:00,3.38704,3.38814,3.37831,3.38804,6010000.0
2008-05-16 01:18:00,3.3736,3.38791,3.3736,3.38791,4530000.0
2008-05-16 01:19:00,3.38849,3.38849,3.3815,3.38828,5630000.0
2008-05-16 01:20:00,3.38843,3.38843,3.38332,3.38332,3380000.0
2008-05-16 01:21:00,3.37833,3.37833,3.37106,3.37725,3380000.0
2008-05-16 01:22:00,3.38898,3.38898,3.38005,3.38753,3760000.0
2008-05-16 01:23:00,3.38205,3.38763,3.38114,3.38264,7150000.0
2008-05-16 01:24:00,3.38885,3.38885,3.37215,3.38361,5260000.0
2008-05-16 01:25:00,3.37943,3.38905,3.37943,3.38408,4890000.0
2008-05-16 01:26:00,3.38826,3.3883,3.38663,3.38743,3760000.0
2008-05-16 01:27:00,3.38516,3.38773,3.38066,3.38286,5630000.0
2008-05-16 01:28:00,3.37352,3.38873,3.37352,3.38873,3390000.0
2008-05-16 01:29:00,3.38853,3.38998,3.37959,3.3838,9800000.0
2008-05-16 01:30:00,3.38861,3.38957,3.38519,3.38519,3000000.0
2008-05-16 01:31:00,3.38133,3.38832,3.38131,3.38742,6400000.0
2008-05-16 01:32:00,3.38909,3.38909,3.36838,3.37613,5640000.0
2008-05-16 01:33:00,3.38682,3.39064,3.3806,3.39023,5270000.0
2008-05-16 01:34:00,3.38199,3.38841,3.378,3.38771,12790000.0
2008-05-16 01:35:00,3.38409,3.38704,3.38032,3.38704,3770000.0
2008-05-16 01:36:00,3.38348,3.38538,3.36798,3.38538,4150000.0
2008-05-16 01:37:00,3.38162,3.38633,3.37666,3.38258,4520000.0
2008-05-16 01:38:00,3.38991,3.39032,3.38032,3.38433,3780000.0
2008-05-16 01:39:00,3.38232,3.38641,3.38232,3.38369,3770000.0
2008-05-16 01:40:00,3.36322,3.36758,3.36318,3.36758,1880000.0
2008-05-16 01:42:00,3.38716,3.38716,3.38119,3.38301,3780000.0
2008-05-16 01:43:00,3.38239,3.38239,3.36747,3.36747,3400000.0
2008-05-16 01:44:00,3.38749,3.38749,3.37657,3.3824,7570000.0
2008-05-16 01:45:00,3.38703,3.39024,3.3793,3.38087,3400000.0
2008-05-16 01:46:00,3.38369,3.38369,3.37158,3.3791,2640000.0
2008-05-16 01:47:00,3.3883,3.3883,3.37868,3.38305,4910000.0
2008-05-16 01:48:00,3.3885,3.3885,3.37896,3.38319,3400000.0
2008-05-16 01:49:00,3.38296,3.38556,3.3736,3.38208,8690000.0
2008-05-16 01:50:00,3.3855,3.38766,3.38142,3.38587,3400000.0
2008-05-16 01:51:00,3.38677,3.38677,3.37762,3.38615,3400000.0
2008-05-16 01:52:00,3.387,3.387,3.36697,3.38155,8300000.0
2008-05-16 01:53:00,3.38862,3.38862,3.38346,3.38348,4890000.0
2008-05-16 01:54:00,3.38144,3.38828,3.38144,3.38707,3400000.0
2008-05-16 01:55:00,3.379,3.3887,3.3789,3.38587,6030000.0
2008-05-16 01:56:00,3.38303,3.38695,3.37013,3.38533,5640000.0
2008-05-16 01:57:00,3.38272,3.38965,3.38272,3.38757,2650000.0
2008-05-16 01:58:00,3.38775,3.3889,3.38005,3.3889,3380000.0
2008-05-16 02:00:00,3.38328,3.3847,3.37681,3.3841,3400000.0
2008-05-16 02:01:00,3.38614,3.38616,3.37775,3.37775,3030000.0
2008-05-16 02:02:00,3.36949,3.36949,3.36949,3.36949,380000.0
2008-05-16 02:03:00,3.38334,3.38927,3.37867,3.38269,4900000.0
2008-05-16 02:04:00,3.38796,3.38859,3.38003,3.38835,5270000.0
2008-05-16 02:05:00,3.38275,3.38689,3.3806,3.38228,5270000.0
2008-05-16 02:06:00,3.38824,3.38824,3.38255,3.38812,3780000.0
2008-05-16 02:07:00,3.38169,3.38757,3.38024,3.38715,3400000.0
2008-05-16 02:08:00,3.38858,3.38873,3.37937,3.38796,5660000.0
2008-05-16 02:09:00,3.36792,3.38217,3.36792,3.38217,3400000.0
2008-05-16 02:10:00,3.38885,3.3897,3.38394,3.38874,3770000.0
2008-05-16 02:11:00,3.38788,3.38877,3.38332,3.38837,4900000.0
2008-05-16 02:12:00,3.38037,3.39011,3.38037,3.38422,3010000.0
2008-05-16 02:13:00,3.38541,3.39142,3.38004,3.38355,6800000.0
2008-05-16 02:14:00,3.38361,3.38841,3.38361,3.38736,3390000.0
2008-05-16 02:15:00,3.38645,3.38823,3.37374,3.38152,9800000.0
2008-05-16 02:16:00,3.38299,3.38773,3.3813,3.38662,6010000.0
2008-05-16 02:17:00,3.37806,3.38836,3.37806,3.38812,3420000.0
2008-05-16 02:18:00,3.38327,3.38943,3.37959,3.37959,2640000.0
2008-05-16 02:19:00,3.38865,3.38981,3.38458,3.38515,5280000.0
2008-05-16 02:20:00,3.37862,3.38652,3.37343,3.3745,4140000.0
2008-05-16 02:21:00,3.38332,3.38856,3.38332,3.38398,3780000.0
2008-05-16 02:22:00,3.38179,3.38855,3.37701,3.38193,2660000.0
2008-05-16 02:23:00,3.38304,3.38511,3.37938,3.38402,3400000.0
2008-05-16 02:24:00,3.37561,3.37912,3.37425,3.37629,3020000.0
2008-05-16 02:25:00,3.38786,3.38786,3.38242,3.38642,3010000.0
2008-05-16 02:26:00,3.38684,3.38728,3.38104,3.38728,4510000.0
2008-05-16 02:27:00,3.38848,3.38848,3.38305,3.38701,5270000.0
2008-05-16 02:28:00,3.3692,3.38638,3.3692,3.3825,6050000.0
2008-05-16 02:29:00,3.38595,3.38669,3.37983,3.38669,4900000.0
2008-05-16 02:30:00,3.39063,3.39063,3.37987,3.38671,4140000.0
2008-05-16 02:31:00,3.38737,3.391,3.381,3.38398,4150000.0
2008-05-16 02:32:00,3.38603,3.38603,3.36995,3.37306,2270000.0
2008-05-16 02:33:00,3.3829,3.38784,3.37761,3.38064,4920000.0
2008-05-16 02:34:00,3.38439,3.38817,3.38068,3.38123,3020000.0
2008-05-16 02:35:00,3.37964,3.39042,3.37964,3.38961,3010000.0
2008-05-16 02:36:00,3.3842,3.38421,3.37334,3.38421,2640000.0
2008-05-16 02:37:00,3.38813,3.38813,3.38333,3.38392,7530000.0
2008-05-16 02:38:00,3.38701,3.38797,3.37762,3.38797,3020000.0
2008-05-16 02:39:00,3.37841,3.38658,3.37841,3.38626,2640000.0
2008-05-16 02:40:00,3.36907,3.38233,3.36904,3.38095,5300000.0
2008-05-16 02:41:00,3.38214,3.38628,3.37683,3.37683,3760000.0
2008-05-16 02:42:00,3.38332,3.38862,3.38202,3.3841,6030000.0
2008-05-16 02:43:00,3.38349,3.38652,3.37728,3.38558,3400000.0
2008-05-16 02:44:00,3.37666,3.38702,3.37665,3.38439,3770000.0
2008-05-16 02:45:00,3.38568,3.39149,3.3796,3.38427,6040000.0
2008-05-16 02:46:00,3.37495,3.38523,3.3709,3.37706,4160000.0
2008-05-16 02:47:00,3.37885,3.3889,3.37885,3.38359,2270000.0
2008-05-16 02:48:00,3.38841,3.38869,3.3795,3.38345,5650000.0
2008-05-16 02:49:00,3.38177,3.38897,3.38163,3.38897,3780000.0
2008-05-16 02:50:00,3.38349,3.38936,3.37795,3.38322,7910000.0
2008-05-16 02:51:00,3.38686,3.38815,3.37768,3.38243,5290000.0
2008-05-16 02:52:00,3.38222,3.38563,3.3767,3.38251,5670000.0
2008-05-16 02:53:00,3.3842,3.38506,3.36954,3.38133,3030000.0
2008-05-16 02:54:00,3.38449,3.38907,3.38124,3.384,5660000.0
2008-05-16 02:55:00,3.37771,3.37965,3.36656,3.37867,3410000.0
2008-05-16 02:56:00,3.3828,3.3883,3.38117,3.3883,3400000.0
2008-05-16 02:57:00,3.38585,3.38773,3.3787,3.3787,5290000.0
2008-05-16 02:58:00,3.3859,3.38793,3.36553,3.37163,3770000.0
2008-05-16 02:59:00,3.38673,3.38821,3.38358,3.38358,4520000.0
2008-05-16 03:00:00,3.38714,3.38714,3.38714,3.38714,380000.0
2008-05-16 03:01:00,3.37946,3.38956,3.37946,3.38904,4150000.0
2008-05-16 03:02:00,3.38324,3.38576,3.37536,3.38327,3770000.0
2008-05-16 03:03:00,3.38683,3.38818,3.38461,3.38818,1880000.0
2008-05-16 03:04:00,3.38357,3.38759,3.37024,3.37024,3400000.0
2008-05-16 03:05:00,3.38299,3.38725,3.37927,3.3834,7140000.0
2008-05-16 03:06:00,3.38819,3.38819,3.37749,3.38728,5290000.0
2008-05-16 03:07:00,3.38606,3.38606,3.36483,3.37949,6780000.0
2008-05-16 03:08:00,3.38384,3.38961,3.38384,3.38882,5280000.0
2008-05-16 03:09:00,3.38293,3.38614,3.37303,3.37932,3770000.0
2008-05-16 03:10:00,3.37578,3.38196,3.37578,3.38196,3020000.0
2008-05-16 03:11:00,3.38434,3.38919,3.37925,3.37925,4890000.0
2008-05-16 03:13:00,3.38004,3.38388,3.37492,3.38158,5280000.0
2008-05-16 03:14:00,3.38384,3.39197,3.38064,3.38774,3040000.0
2008-05-16 03:15:00,3.38799,3.39242,3.38302,3.38734,3800000.0
2008-05-16 03:16:00,3.38289,3.38372,3.3788,3.38309,3780000.0
2008-05-16 03:17:00,3.3865,3.3865,3.36493,3.36883,2660000.0
2008-05-16 03:18:00,3.38138,3.38772,3.38138,3.38283,1140000.0
2008-05-16 03:19:00,3.38148,3.38822,3.37882,3.38314,5300000.0
2008-05-16 03:20:00,3.38463,3.38463,3.36839,3.36839,3410000.0
2008-05-16 03:21:00,3.38671,3.38677,3.38671,3.38677,760000.0
2008-05-16 03:22:00,3.38826,3.38827,3.38106,3.38437,3040000.0
2008-05-16 03:23:00,3.38376,3.38959,3.38216,3.38783,3790000.0
2008-05-16 03:24:00,3.38295,3.38589,3.36909,3.36909,4530000.0
2008-05-16 03:25:00,3.38394,3.38863,3.37858,3.38294,6800000.0
2008-05-16 03:26:00,3.37403,3.38329,3.37298,3.37693,2270000.0
2008-05-16 03:28:00,3.38262,3.38762,3.38166,3.38762,2650000.0
2008-05-16 03:29:00,3.38296,3.38744,3.37688,3.38202,5670000.0
2008-05-16 03:30:00,3.39077,3.39077,3.38131,3.3834,1900000.0
2008-05-16 03:32:00,3.38776,3.38884,3.37902,3.37902,6770000.0
2008-05-16 03:33:00,3.38497,3.38864,3.37888,3.38864,8290000.0
2008-05-16 03:34:00,3.38265,3.38799,3.38265,3.38799,3000000.0
2008-05-16 03:35:00,3.38818,3.38818,3.36979,3.38635,4890000.0
2008-05-16 03:36:00,3.37481,3.3824,3.37481,3.3757,3380000.0
2008-05-16 03:37:00,3.38683,3.38834,3.37881,3.38817,3770000.0
2008-05-16 03:38:00,3.3846,3.38729,3.37478,3.38335,4520000.0
2008-05-16 03:39:00,3.37478,3.38433,3.36899,3.38433,5270000.0
2008-05-16 03:40:00,3.38491,3.38491,3.36948,3.36948,2260000.0
2008-05-16 03:41:00,3.38087,3.38568,3.37007,3.37741,6770000.0
2008-05-16 03:42:00,3.38431,3.38431,3.37497,3.37497,2260000.0
2008-05-16 03:43:00,3.38732,3.38851,3.38143,3.3882,3010000.0
2008-05-16 03:44:00,3.38463,3.38463,3.37059,3.37059,7530000.0
2008-05-16 03:45:00,3.38484,3.39586,3.38273,3.39084,8660000.0
2008-05-16 03:46:00,3.37687,3.38378,3.36754,3.38106,10910000.0
2008-05-16 03:47:00,3.37687,3.38593,3.37502,3.38536,7520000.0
2008-05-16 03:51:00,3.38455,3.39013,3.37969,3.38367,5670000.0
2008-05-16 03:52:00,3.38059,3.38258,3.36486,3.36486,2270000.0
2008-05-16 03:53:00,3.38825,3.38825,3.3828,3.38304,2640000.0
2008-05-16 03:54:00,3.38331,3.38468,3.37467,3.38468,2640000.0
2008-05-16 03:55:00,3.38793,3.39018,3.38445,3.38445,3390000.0
2008-05-16 03:56:00,3.38286,3.38601,3.37137,3.37424,9050000.0
2008-05-16 03:57:00,3.38614,3.387,3.37982,3.38301,3420000.0
2008-05-16 03:58:00,3.38787,3.38787,3.37206,3.3791,5270000.0
2008-05-16 03:59:00,3.38223,3.38574,3.37622,3.3764,6400000.0
2008-05-16 04:00:00,3.38801,3.38801,3.37409,3.38163,4530000.0
2008-05-16 04:01:00,3.38378,3.38619,3.37793,3.37833,4510000.0
2008-05-16 04:02:00,3.38302,3.38782,3.37892,3.38782,5660000.0
2008-05-16 04:03:00,3.38283,3.38683,3.37221,3.38683,6030000.0
2008-05-16 04:04:00,3.38608,3.38837,3.37604,3.37604,3770000.0
2008-05-16 04:05:00,3.38797,3.38849,3.37906,3.38442,3400000.0
2008-05-16 04:06:00,3.385,3.385,3.37026,3.37026,1890000.0
2008-05-16 04:07:00,3.38276,3.38834,3.38274,3.3876,4520000.0
2008-05-16 04:08:00,3.37683,3.38458,3.37683,3.38349,4150000.0
2008-05-16 04:09:00,3.38791,3.38802,3.38325,3.38381,3780000.0
2008-05-16 04:10:00,3.38001,3.38416,3.37465,3.37732,3410000.0
2008-05-16 04:11:00,3.38359,3.38708,3.37857,3.38324,6800000.0
2008-05-16 04:12:00,3.37193,3.38748,3.37193,3.38748,3780000.0
2008-05-16 04:13:00,3.38816,3.38859,3.38483,3.38483,4150000.0
2008-05-16 04:14:00,3.38083,3.38342,3.37469,3.38181,4920000.0
2008-05-16 04:15:00,3.38179,3.3869,3.3797,3.38418,4160000.0
2008-05-16 04:16:00,3.37805,3.38633,3.37139,3.38633,4530000.0
2008-05-16 04:17:00,3.38781,3.38871,3.38345,3.38715,4530000.0
2008-05-16 04:18:00,3.38457,3.39047,3.38036,3.38427,7170000.0
2008-05-16 04:19:00,3.36918,3.38454,3.36918,3.38454,3020000.0
2008-05-16 04:20:00,3.38323,3.39026,3.38101,3.38262,4150000.0
2008-05-16 04:21:00,3.38316,3.38723,3.36648,3.38139,6060000.0
2008-05-16 04:22:00,3.38629,3.38739,3.38333,3.38333,2640000.0
2008-05-16 04:23:00,3.37959,3.38786,3.37151,3.38786,3400000.0
2008-05-16 04:24:00,3.38783,3.38885,3.38532,3.38885,2660000.0
2008-05-16 04:25:00,3.3839,3.38846,3.37496,3.38564,4150000.0
2008-05-16 04:26:00,3.38481,3.38777,3.38348,3.38406,1900000.0
2008-05-16 04:27:00,3.38786,3.3899,3.38288,3.38288,3780000.0
2008-05-16 04:28:00,3.38872,3.38878,3.3833,3.38863,6400000.0
2008-05-16 04:29:00,3.37786,3.38684,3.37681,3.38684,3010000.0
2008-05-16 04:30:00,3.3864,3.39123,3.38283,3.38434,4900000.0
2008-05-16 04:31:00,3.37421,3.38803,3.3684,3.38803,7160000.0
2008-05-16 04:32:00,3.38923,3.39309,3.37989,3.38827,5280000.0
2008-05-16 04:33:00,3.37354,3.37422,3.36892,3.37279,4520000.0
2008-05-16 04:34:00,3.38782,3.38782,3.38782,3.38782,750000.0
2008-05-16 04:35:00,3.38015,3.38982,3.3743,3.376,4920000.0
2008-05-16 04:36:00,3.38818,3.38818,3.37653,3.38267,9440000.0
2008-05-16 04:37:00,3.38337,3.3887,3.38337,3.38733,2640000.0
2008-05-16 04:38:00,3.38639,3.38751,3.37718,3.37842,9840000.0
2008-05-16 04:39:00,3.38608,3.38674,3.3714,3.38674,6790000.0
2008-05-16 04:40:00,3.38412,3.38855,3.3783,3.3783,7150000.0
2008-05-16 04:41:00,3.38567,3.38567,3.37087,3.38075,5260000.0
2008-05-16 04:42:00,3.38875,3.39091,3.37945,3.37945,5280000.0
2008-05-16 04:43:00,3.38145,3.38212,3.37399,3.38175,5650000.0
2008-05-16 04:45:00,3.38489,3.38612,3.37672,3.37672,6030000.0
2008-05-16 04:46:00,3.36522,3.36522,3.36522,3.36522,1130000.0
2008-05-16 04:48:00,3.37916,3.3851,3.37016,3.3851,4520000.0
2008-05-16 04:49:00,3.38422,3.38815,3.37853,3.38322,6020000.0
2008-05-16 04:51:00,3.38169,3.38383,3.37861,3.38151,2660000.0
2008-05-16 04:52:00,3.37901,3.38691,3.37583,3.37583,2280000.0
2008-05-16 04:53:00,3.3852,3.39048,3.37924,3.38349,5280000.0
2008-05-16 04:55:00,3.38669,3.38669,3.37287,3.37539,3390000.0
2008-05-16 04:56:00,3.38707,3.38847,3.38251,3.38847,4140000.0
2008-05-16 04:57:00,3.38654,3.38654,3.37704,3.37704,2260000.0
2008-05-16 04:58:00,3.38188,3.38928,3.38188,3.38928,2640000.0
2008-05-16 04:59:00,3.37775,3.38964,3.37172,3.37172,7170000.0
2008-05-16 05:00:00,3.39064,3.39064,3.38329,3.38367,5650000.0
2008-05-16 05:01:00,3.38583,3.38583,3.37691,3.37691,6030000.0
2008-05-16 05:02:00,3.38531,3.38859,3.38314,3.38314,5260000.0
2008-05-16 05:03:00,3.381,3.39166,3.381,3.38284,6400000.0
2008-05-16 05:04:00,3.37039,3.37482,3.36542,3.36974,7160000.0
2008-05-16 05:05:00,3.3853,3.39306,3.38061,3.38559,6020000.0
2008-05-16 05:06:00,3.38343,3.38856,3.38027,3.38782,2650000.0
2008-05-16 05:07:00,3.38855,3.38855,3.37633,3.37959,4520000.0
2008-05-16 05:08:00,3.384,3.38914,3.3836,3.38861,3400000.0
2008-05-16 05:09:00,3.37695,3.38538,3.37695,3.38226,6020000.0
2008-05-16 05:10:00,3.38241,3.3881,3.38232,3.3881,4890000.0
2008-05-16 05:11:00,3.38255,3.38627,3.37469,3.38133,4890000.0
2008-05-16 05:12:00,3.38019,3.39126,3.37974,3.3836,6410000.0
2008-05-16 05:13:00,3.38194,3.38671,3.36826,3.38671,15430000.0
2008-05-16 05:14:00,3.37796,3.38702,3.37668,3.38065,4530000.0
2008-05-16 05:15:00,3.38475,3.38679,3.38186,3.38441,4130000.0
2008-05-16 05:16:00,3.38021,3.3853,3.37093,3.38362,4520000.0
2008-05-16 05:17:00,3.38522,3.39095,3.37879,3.38415,9420000.0
2008-05-16 05:18:00,3.3818,3.38927,3.3798,3.38848,6030000.0
2008-05-16 05:19:00,3.3847,3.3847,3.37686,3.37686,4510000.0
2008-05-16 05:20:00,3.38592,3.3887,3.379,3.38846,6400000.0
2008-05-16 05:21:00,3.38478,3.38478,3.38167,3.38167,1130000.0
2008-05-16 05:22:00,3.3832,3.38772,3.37763,3.38325,5280000.0
2008-05-16 05:24:00,3.37914,3.38605,3.37889,3.37889,4890000.0
2008-05-16 05:25:00,3.38842,3.38842,3.37902,3.37902,3400000.0
2008-05-16 05:26:00,3.3845,3.38966,3.38369,3.38429,3010000.0
2008-05-16 05:27:00,3.38677,3.38769,3.38162,3.38769,4140000.0
2008-05-16 05:29:00,3.38704,3.38818,3.37883,3.37883,2660000.0
2008-05-16 05:30:00,3.38221,3.3879,3.37849,3.3787,2640000.0
2008-05-16 05:31:00,3.38451,3.3892,3.37958,3.38337,6020000.0
2008-05-16 05:32:00,3.38443,3.38443,3.37189,3.37987,2650000.0
2008-05-16 05:33:00,3.38354,3.38629,3.37192,3.38114,3780000.0
2008-05-16 05:35:00,3.3829,3.38467,3.37232,3.38198,5280000.0
2008-05-16 05:36:00,3.38476,3.38701,3.3741,3.38701,3410000.0
2008-05-16 05:37:00,3.38525,3.38684,3.37658,3.3836,5280000.0
2008-05-16 05:38:00,3.36928,3.38643,3.36925,3.38643,3400000.0
2008-05-16 05:39:00,3.38312,3.38524,3.36782,3.37995,6030000.0
2008-05-16 05:40:00,3.38712,3.38712,3.3692,3.3692,4520000.0
2008-05-16 05:41:00,3.38845,3.38845,3.37924,3.38702,4890000.0
2008-05-16 05:42:00,3.38481,3.38481,3.37457,3.38283,4890000.0
2008-05-16 05:43:00,3.38176,3.38556,3.37237,3.37351,6030000.0
2008-05-16 05:44:00,3.38118,3.38777,3.38118,3.38777,4510000.0
2008-05-16 05:45:00,3.38444,3.38501,3.37004,3.37004,6760000.0
2008-05-16 05:47:00,3.38867,3.38867,3.3792,3.38851,6770000.0
2008-05-16 05:48:00,3.37595,3.38615,3.37595,3.37904,4140000.0
2008-05-16 05:49:00,3.3858,3.3858,3.36709,3.36709,5270000.0
2008-05-16 05:50:00,3.38776,3.38846,3.38412,3.38774,4530000.0
2008-05-16 05:51:00,3.38417,3.38629,3.37043,3.38306,4900000.0
2008-05-16 05:52:00,3.38332,3.38856,3.37918,3.38856,4140000.0
2008-05-16 05:53:00,3.37645,3.38607,3.37465,3.38607,5650000.0
2008-05-16 05:54:00,3.38606,3.38614,3.37127,3.37127,4910000.0
2008-05-16 05:55:00,3.38702,3.38839,3.38256,3.38839,4140000.0
2008-05-16 05:56:00,3.38364,3.38757,3.36979,3.36979,8680000.0
2008-05-16 05:57:00,3.38791,3.38862,3.37922,3.38758,3780000.0
2008-05-16 05:58:00,3.37999,3.38459,3.37238,3.38251,4900000.0
2008-05-16 05:59:00,3.38673,3.38844,3.38268,3.38844,9030000.0
2008-05-16 06:00:00,3.39212,3.39212,3.38272,3.39141,5280000.0
2008-05-16 06:02:00,3.38783,3.38783,3.37394,3.37968,8290000.0
2008-05-16 06:03:00,3.38472,3.38827,3.37882,3.38379,2640000.0
2008-05-16 06:04:00,3.37332,3.37332,3.36996,3.37189,3770000.0
2008-05-16 06:05:00,3.38402,3.38664,3.37041,3.38664,6030000.0
2008-05-16 06:06:00,3.38413,3.39008,3.38108,3.38777,4150000.0
2008-05-16 06:07:00,3.37559,3.38411,3.37256,3.38155,6030000.0
2008-05-16 06:08:00,3.38167,3.38531,3.37158,3.37387,3400000.0
2008-05-16 06:09:00,3.38832,3.38832,3.37876,3.38753,4140000.0
2008-05-16 06:10:00,3.38004,3.38265,3.37008,3.38111,7550000.0
2008-05-16 06:11:00,3.38042,3.38727,3.37291,3.38727,6400000.0
2008-05-16 06:12:00,3.3742,3.38788,3.3742,3.38299,3780000.0
2008-05-16 06:13:00,3.38193,3.38602,3.37397,3.37397,8660000.0
2008-05-16 06:14:00,3.38742,3.3909,3.37865,3.38451,8670000.0
2008-05-16 06:15:00,3.38922,3.38922,3.36961,3.36961,6770000.0
2008-05-16 06:16:00,3.38761,3.38852,3.37902,3.37906,2280000.0
2008-05-16 06:17:00,3.38329,3.38908,3.38329,3.38894,6020000.0
2008-05-16 06:18:00,3.38427,3.38882,3.38427,3.3886,3400000.0
2008-05-16 06:19:00,3.36999,3.37442,3.36502,3.36934,4540000.0
2008-05-16 06:20:00,3.38123,3.38688,3.37778,3.38652,3770000.0
2008-05-16 06:21:00,3.36872,3.38418,3.36858,3.38418,5660000.0
2008-05-16 06:22:00,3.38399,3.38842,3.37902,3.38334,5650000.0
2008-05-16 06:23:00,3.36452,3.37392,3.36452,3.36862,4530000.0
2008-05-16 06:25:00,3.37561,3.38598,3.37273,3.38598,3400000.0
2008-05-16 06:26:00,3.37906,3.38715,3.37802,3.37802,3760000.0
2008-05-16 06:28:00,3.38696,3.38696,3.37262,3.38095,5270000.0
2008-05-16 06:29:00,3.38806,3.38806,3.37024,3.38174,6030000.0
2008-05-16 06:30:00,3.38144,3.3886,3.37893,3.37893,4510000.0
2008-05-16 06:31:00,3.38162,3.38414,3.36907,3.38097,8640000.0
2008-05-16 06:33:00,3.38771,3.38885,3.38252,3.38361,2640000.0
2008-05-16 06:34:00,3.38337,3.38753,3.37191,3.3872,5280000.0
2008-05-16 06:35:00,3.38237,3.3877,3.38237,3.3877,4150000.0
2008-05-16 06:36:00,3.36951,3.38802,3.36951,3.38802,5660000.0
2008-05-16 06:37:00,3.38755,3.38755,3.38239,3.38239,4140000.0
2008-05-16 06:38:00,3.38459,3.38802,3.37758,3.38538,4510000.0
2008-05-16 06:39:00,3.38331,3.38874,3.37751,3.38795,4890000.0
2008-05-16 06:40:00,3.38347,3.38396,3.37568,3.38396,2640000.0
2008-05-16 06:41:00,3.38742,3.38858,3.38742,3.38858,760000.0
2008-05-16 06:42:00,3.38008,3.38637,3.37509,3.38565,5660000.0
2008-05-16 06:43:00,3.38278,3.38787,3.37949,3.38731,4150000.0
2008-05-16 06:44:00,3.38215,3.38457,3.37148,3.37148,6040000.0
2008-05-16 06:45:00,3.38987,3.39024,3.38352,3.38352,3790000.0
2008-05-16 06:47:00,3.36775,3.38473,3.36775,3.37735,3780000.0
2008-05-16 06:49:00,3.38372,3.38714,3.37215,3.38246,9400000.0
2008-05-16 06:50:00,3.38721,3.39129,3.38391,3.38391,5650000.0
2008-05-16 06:51:00,3.38346,3.38891,3.38223,3.38858,6390000.0
2008-05-16 06:52:00,3.38278,3.38497,3.37823,3.3786,5280000.0
2008-05-16 06:53:00,3.38287,3.38801,3.38259,3.38761,4530000.0
2008-05-16 06:54:00,3.38283,3.38343,3.37754,3.38081,3400000.0
2008-05-16 06:55:00,3.38806,3.38863,3.37906,3.38861,3760000.0
2008-05-16 06:56:00,3.38342,3.3881,3.37861,3.3881,3760000.0
2008-05-16 06:57:00,3.37929,3.38872,3.37929,3.38805,4890000.0
2008-05-16 06:58:00,3.38789,3.38882,3.3819,3.38322,4890000.0
2008-05-16 06:59:00,3.38434,3.38597,3.37701,3.38597,3380000.0
2008-05-16 07:00:00,3.38841,3.39283,3.38191,3.3845,6390000.0
2008-05-16 07:01:00,3.38419,3.38419,3.37544,3.37975,5640000.0
2008-05-16 07:02:00,3.38436,3.38827,3.37873,3.37873,4150000.0
2008-05-16 07:03:00,3.3811,3.3867,3.3811,3.38249,4520000.0
2008-05-16 07:04:00,3.38924,3.39061,3.38136,3.38793,6390000.0
2008-05-16 07:05:00,3.38058,3.38772,3.37854,3.37854,5280000.0
2008-05-16 07:06:00,3.38369,3.38782,3.38294,3.38359,4140000.0
2008-05-16 07:09:00,3.38787,3.38846,3.37926,3.38721,7130000.0
2008-05-16 07:10:00,3.37948,3.38565,3.37948,3.38232,4140000.0
2008-05-16 07:11:00,3.37662,3.38813,3.37618,3.38409,5640000.0
2008-05-16 07:12:00,3.38697,3.38697,3.37565,3.37565,6380000.0
2008-05-16 07:13:00,3.38848,3.38848,3.37908,3.38768,6400000.0
2008-05-16 07:14:00,3.3834,3.38654,3.37143,3.3728,8640000.0
2008-05-16 07:15:00,3.39222,3.39222,3.38263,3.38692,5260000.0
2008-05-16 07:16:00,3.37765,3.38784,3.37556,3.37833,8640000.0
2008-05-16 07:17:00,3.3849,3.38659,3.37869,3.38325,4520000.0
2008-05-16 07:18:00,3.38354,3.38883,3.38188,3.38188,5630000.0
2008-05-16 07:19:00,3.3849,3.38803,3.37781,3.38803,5640000.0
2008-05-16 07:20:00,3.38269,3.38789,3.37903,3.38777,3380000.0
2008-05-16 07:21:00,3.38291,3.38656,3.37833,3.38307,6000000.0
2008-05-16 07:22:00,3.38474,3.38474,3.37636,3.37636,2640000.0
2008-05-16 07:23:00,3.38411,3.3909,3.38018,3.38789,5640000.0
2008-05-16 07:24:00,3.38552,3.3883,3.37708,3.3883,6020000.0
2008-05-16 07:25:00,3.38368,3.38774,3.372,3.37565,7510000.0
2008-05-16 07:26:00,3.38644,3.38731,3.37695,3.38731,4510000.0
2008-05-16 07:27:00,3.37949,3.38534,3.37538,3.37666,4890000.0
2008-05-16 07:28:00,3.38094,3.38596,3.37471,3.38471,5260000.0
2008-05-16 07:29:00,3.38214,3.38912,3.37665,3.3814,11640000.0
2008-05-16 07:30:00,3.38539,3.38998,3.38346,3.38452,5260000.0
2008-05-16 07:31:00,3.37754,3.38402,3.37157,3.38402,3390000.0
2008-05-16 07:32:00,3.38495,3.38495,3.37211,3.37966,6020000.0
2008-05-16 07:33:00,3.37611,3.38482,3.37611,3.38074,4150000.0
2008-05-16 07:34:00,3.38716,3.38716,3.38261,3.38278,4500000.0
2008-05-16 07:35:00,3.38193,3.38726,3.37823,3.38198,7530000.0
2008-05-16 07:36:00,3.38576,3.38576,3.37502,3.37993,6020000.0
2008-05-16 07:37:00,3.37624,3.38884,3.37624,3.38625,5640000.0
2008-05-16 07:38:00,3.38299,3.38911,3.37967,3.38719,13160000.0
2008-05-16 07:39:00,3.38519,3.38519,3.36834,3.38335,4900000.0
2008-05-16 07:40:00,3.38097,3.38348,3.37334,3.38348,5630000.0
2008-05-16 07:41:00,3.38235,3.38727,3.37803,3.38727,8630000.0
2008-05-16 07:42:00,3.3807,3.38493,3.3727,3.38493,4890000.0
2008-05-16 07:43:00,3.38121,3.3859,3.38067,3.38555,8250000.0
2008-05-16 07:44:00,3.37847,3.38209,3.36738,3.37925,12410000.0
2008-05-16 07:45:00,3.38801,3.38878,3.37755,3.38435,7520000.0
2008-05-16 07:46:00,3.3793,3.38424,3.37493,3.38424,4900000.0
2008-05-16 07:47:00,3.38321,3.38595,3.37563,3.38595,7520000.0
2008-05-16 07:48:00,3.38498,3.38733,3.37696,3.37696,7520000.0
2008-05-16 07:49:00,3.38615,3.38748,3.37788,3.38748,7150000.0
2008-05-16 07:50:00,3.38143,3.3886,3.37478,3.38075,5650000.0
2008-05-16 07:51:00,3.38405,3.38558,3.37564,3.3843,5260000.0
2008-05-16 07:52:00,3.38099,3.38565,3.37768,3.38253,4510000.0
2008-05-16 07:53:00,3.38504,3.3866,3.38134,3.38177,4520000.0
2008-05-16 07:54:00,3.38508,3.38681,3.3815,3.3853,5630000.0
2008-05-16 07:55:00,3.38486,3.38486,3.37457,3.37744,5260000.0
2008-05-16 07:56:00,3.38096,3.38598,3.38096,3.38563,5250000.0
2008-05-16 07:57:00,3.38651,3.38651,3.37718,3.38574,4140000.0
2008-05-16 07:58:00,3.37988,3.38652,3.37988,3.38106,5630000.0
2008-05-16 07:59:00,3.38196,3.38705,3.37691,3.38063,10170000.0
2008-05-16 08:00:00,3.38001,3.3876,3.37582,3.3876,4140000.0
2008-05-16 08:01:00,3.38155,3.38709,3.37692,3.38709,6010000.0
2008-05-16 08:02:00,3.38285,3.38533,3.3819,3.38276,6010000.0
2008-05-16 08:03:00,3.38604,3.38604,3.37446,3.38184,4520000.0
2008-05-16 08:04:00,3.37152,3.38432,3.37152,3.38432,4500000.0
2008-05-16 08:05:00,3.3828,3.38354,3.37853,3.38091,4510000.0
2008-05-16 08:06:00,3.37543,3.38028,3.37403,3.3769,5640000.0
2008-05-16 08:07:00,3.38461,3.38535,3.37572,3.37878,5260000.0
2008-05-16 08:08:00,3.37955,3.38372,3.37527,3.38206,3380000.0
2008-05-16 08:09:00,3.38271,3.38408,3.37964,3.37964,3390000.0
2008-05-16 08:10:00,3.37349,3.38213,3.36869,3.37982,6390000.0
2008-05-16 08:11:00,3.38225,3.384,3.3781,3.38392,6390000.0
2008-05-16 08:12:00,3.38223,3.38325,3.3766,3.38325,4130000.0
2008-05-16 08:13:00,3.37359,3.38459,3.37359,3.37466,5250000.0
2008-05-16 08:14:00,3.38074,3.38137,3.36963,3.38137,9770000.0
2008-05-16 08:15:00,3.38192,3.38192,3.37498,3.37593,4890000.0
2008-05-16 08:16:00,3.37678,3.38194,3.37613,3.38182,6770000.0
2008-05-16 08:17:00,3.37853,3.38268,3.37224,3.3726,4150000.0
2008-05-16 08:18:00,3.38305,3.38419,3.37468,3.38185,14280000.0
2008-05-16 08:19:00,3.38053,3.38121,3.37265,3.3768,2640000.0
2008-05-16 08:20:00,3.37423,3.38033,3.37359,3.37526,4880000.0
2008-05-16 08:21:00,3.37522,3.37931,3.36802,3.37462,8270000.0
2008-05-16 08:22:00,3.37042,3.37989,3.36835,3.3728,7140000.0
2008-05-16 08:23:00,3.37534,3.38064,3.37131,3.37983,4140000.0
2008-05-16 08:24:00,3.37364,3.37981,3.37297,3.37439,4510000.0
2008-05-16 08:25:00,3.37712,3.37892,3.37173,3.37892,5640000.0
2008-05-16 08:26:00,3.37597,3.37645,3.37381,3.37395,4150000.0
2008-05-16 08:27:00,3.37946,3.38074,3.36811,3.38001,4140000.0
2008-05-16 08:28:00,3.37358,3.37762,3.36498,3.36515,6770000.0
2008-05-16 08:29:00,3.37847,3.37847,3.36839,3.37351,9770000.0
2008-05-16 08:30:00,3.37315,3.38284,3.37309,3.37936,6770000.0
2008-05-16 08:31:00,3.37051,3.37922,3.37051,3.37452,4140000.0
2008-05-16 08:32:00,3.37324,3.38209,3.37324,3.38209,4880000.0
2008-05-16 08:33:00,3.37936,3.38111,3.37051,3.37604,6400000.0
2008-05-16 08:34:00,3.37795,3.3816,3.37528,3.38012,4890000.0
2008-05-16 08:35:00,3.37765,3.37866,3.37121,3.37866,3390000.0
2008-05-16 08:36:00,3.38136,3.38136,3.371,3.37456,7880000.0
2008-05-16 08:37:00,3.37754,3.38367,3.37274,3.38027,7140000.0
2008-05-16 08:38:00,3.37688,3.37998,3.37297,3.37387,6760000.0
2008-05-16 08:39:00,3.37542,3.38076,3.37035,3.3741,10150000.0
2008-05-16 08:40:00,3.37234,3.37681,3.36676,3.37145,7510000.0
2008-05-16 08:41:00,3.37695,3.38212,3.37243,3.37524,8280000.0
2008-05-16 08:42:00,3.37761,3.38005,3.37761,3.37936,4510000.0
2008-05-16 08:43:00,3.37008,3.38095,3.37008,3.37581,7140000.0
2008-05-16 08:44:00,3.37362,3.37996,3.37035,3.37841,7130000.0
2008-05-16 08:45:00,3.37757,3.38308,3.3716,3.37978,10900000.0
2008-05-16 08:46:00,3.3793,3.38128,3.37621,3.37863,5630000.0
2008-05-16 08:47:00,3.3745,3.3791,3.36546,3.3791,9390000.0
2008-05-16 08:48:00,3.37332,3.37894,3.36895,3.37386,7140000.0
2008-05-16 08:49:00,3.37686,3.37705,3.36679,3.36679,5260000.0
2008-05-16 08:50:00,3.3745,3.38153,3.37241,3.37335,10510000.0
2008-05-16 08:51:00,3.37827,3.37888,3.36762,3.37234,5260000.0
2008-05-16 08:52:00,3.37384,3.37961,3.37384,3.37602,4880000.0
2008-05-16 08:53:00,3.37391,3.38074,3.37023,3.37633,10540000.0
2008-05-16 08:54:00,3.37487,3.3807,3.37086,3.37183,5250000.0
2008-05-16 08:55:00,3.38072,3.38169,3.37766,3.37938,4530000.0
2008-05-16 08:56:00,3.37792,3.38356,3.37391,3.37622,12410000.0
2008-05-16 08:57:00,3.38136,3.38136,3.37642,3.37826,6020000.0
2008-05-16 08:58:00,3.37739,3.38121,3.37246,3.38082,5630000.0
2008-05-16 08:59:00,3.3819,3.3819,3.37093,3.38162,10520000.0
2008-05-16 09:00:00,3.37638,3.37962,3.37366,3.37679,6390000.0
2008-05-16 09:01:00,3.38092,3.3826,3.3708,3.37994,7510000.0
2008-05-16 09:02:00,3.3821,3.38366,3.37334,3.37686,6400000.0
2008-05-16 09:03:00,3.37591,3.38048,3.37551,3.37674,4510000.0
2008-05-16 09:04:00,3.38216,3.38244,3.37648,3.3811,4510000.0
2008-05-16 09:05:00,3.37359,3.3811,3.3717,3.38092,7910000.0
2008-05-16 09:06:00,3.37806,3.38136,3.36914,3.3781,8640000.0
2008-05-16 09:07:00,3.38203,3.38203,3.37207,3.37674,7140000.0
2008-05-16 09:08:00,3.37698,3.37851,3.37136,3.37785,3770000.0
2008-05-16 09:09:00,3.37727,3.38318,3.37376,3.37771,7530000.0
2008-05-16 09:10:00,3.38049,3.38239,3.37399,3.37399,6020000.0
2008-05-16 09:11:00,3.37663,3.38292,3.37519,3.37519,6390000.0
2008-05-16 09:12:00,3.3829,3.3829,3.37187,3.38172,5640000.0
2008-05-16 09:13:00,3.37945,3.38459,3.37327,3.37898,6770000.0
2008-05-16 09:14:00,3.37901,3.38311,3.37196,3.37765,7140000.0
2008-05-16 09:15:00,3.38296,3.3836,3.37395,3.38244,4880000.0
2008-05-16 09:16:00,3.37834,3.38249,3.37503,3.38249,4890000.0
2008-05-16 09:17:00,3.37922,3.38318,3.3734,3.37837,7150000.0
2008-05-16 09:18:00,3.38277,3.38284,3.37614,3.38142,5260000.0
2008-05-16 09:19:00,3.3816,3.3816,3.37503,3.37535,5270000.0
2008-05-16 09:20:00,3.38273,3.38273,3.37128,3.38265,7510000.0
2008-05-16 09:21:00,3.38243,3.38359,3.37737,3.37843,9410000.0
2008-05-16 09:22:00,3.38154,3.38186,3.37056,3.37559,11280000.0
2008-05-16 09:23:00,3.37779,3.38275,3.3688,3.37226,4880000.0
2008-05-16 09:24:00,3.36811,3.38106,3.36811,3.37524,8280000.0
2008-05-16 09:25:00,3.38161,3.38161,3.37318,3.37318,2250000.0
2008-05-16 09:26:00,3.37324,3.38313,3.37253,3.37966,5260000.0
2008-05-16 09:27:00,3.37083,3.38646,3.37083,3.38537,5630000.0
2008-05-16 09:28:00,3.38267,3.38385,3.37252,3.37252,5260000.0
2008-05-16 09:29:00,3.38456,3.38456,3.37628,3.38434,5650000.0
2008-05-16 09:30:00,3.38349,3.38627,3.37546,3.38222,7510000.0
2008-05-16 09:31:00,3.38256,3.38646,3.38109,3.38461,4880000.0
2008-05-16 09:32:00,3.3825,3.38438,3.37798,3.37798,4880000.0
2008-05-16 09:33:00,3.38063,3.38667,3.37756,3.38499,9770000.0
2008-05-16 09:34:00,3.37451,3.3824,3.37161,3.37885,7510000.0
2008-05-16 09:35:00,3.37969,3.38439,3.37346,3.38074,14300000.0
2008-05-16 09:36:00,3.37967,3.38441,3.37849,3.38441,4880000.0
2008-05-16 09:37:00,3.3839,3.38448,3.37574,3.38448,4910000.0
2008-05-16 09:38:00,3.37924,3.38296,3.37008,3.38089,9790000.0
2008-05-16 09:39:00,3.37618,3.38429,3.37618,3.37876,4140000.0
2008-05-16 09:40:00,3.37886,3.38267,3.37277,3.37962,6390000.0
2008-05-16 09:41:00,3.37581,3.3833,3.36885,3.3833,7140000.0
2008-05-16 09:42:00,3.38593,3.38593,3.38027,3.38497,4510000.0
2008-05-16 09:43:00,3.38358,3.3847,3.37549,3.37549,8650000.0
2008-05-16 09:44:00,3.38501,3.3857,3.37521,3.38,7150000.0
2008-05-16 09:45:00,3.38431,3.38693,3.37677,3.38537,11260000.0
2008-05-16 09:46:00,3.38338,3.38458,3.37822,3.38437,4890000.0
2008-05-16 09:47:00,3.38295,3.38522,3.37403,3.38522,9780000.0
2008-05-16 09:48:00,3.3802,3.3844,3.37737,3.3844,5250000.0
2008-05-16 09:49:00,3.38424,3.38424,3.37124,3.38179,11290000.0
2008-05-16 09:50:00,3.38421,3.38421,3.37844,3.38415,3770000.0
2008-05-16 09:51:00,3.38102,3.38436,3.37538,3.38026,7880000.0
2008-05-16 09:52:00,3.38559,3.38559,3.37918,3.38366,6010000.0
2008-05-16 09:53:00,3.3807,3.38541,3.37437,3.37923,6030000.0
2008-05-16 09:54:00,3.38395,3.38534,3.37413,3.38428,9400000.0
2008-05-16 09:55:00,3.37879,3.38702,3.37621,3.38341,9770000.0
2008-05-16 09:56:00,3.37472,3.38639,3.37472,3.38555,4520000.0
2008-05-16 09:57:00,3.38692,3.38692,3.37315,3.38546,9780000.0
2008-05-16 09:58:00,3.38148,3.38638,3.37874,3.38014,5250000.0
2008-05-16 09:59:00,3.38629,3.38629,3.37618,3.38482,14640000.0
2008-05-16 10:00:00,3.38706,3.38831,3.37706,3.38466,10900000.0
2008-05-16 10:01:00,3.38589,3.38674,3.37769,3.38579,9390000.0
2008-05-16 10:02:00,3.38346,3.38883,3.37833,3.38279,8650000.0
2008-05-16 10:03:00,3.38272,3.38821,3.37818,3.38634,6760000.0
2008-05-16 10:04:00,3.38667,3.38667,3.37493,3.38443,7530000.0
2008-05-16 10:05:00,3.3896,3.3896,3.37828,3.38786,5280000.0
2008-05-16 10:06:00,3.38052,3.3899,3.38052,3.38909,6770000.0
2008-05-16 10:07:00,3.38872,3.38909,3.38302,3.38908,4910000.0
2008-05-16 10:08:00,3.38454,3.38694,3.37653,3.37984,7140000.0
2008-05-16 10:09:00,3.38791,3.38791,3.37414,3.38205,6770000.0
2008-05-16 10:10:00,3.38317,3.38895,3.38156,3.38782,4140000.0
2008-05-16 10:11:00,3.38067,3.38758,3.38067,3.38758,4140000.0
2008-05-16 10:12:00,3.38724,3.38724,3.38163,3.38256,6400000.0
2008-05-16 10:13:00,3.38661,3.38661,3.37766,3.38172,4890000.0
2008-05-16 10:14:00,3.38322,3.38732,3.37306,3.38143,7160000.0
2008-05-16 10:15:00,3.38109,3.38758,3.37919,3.38758,4880000.0
2008-05-16 10:16:00,3.38308,3.38768,3.37746,3.38192,13900000.0
2008-05-16 10:17:00,3.37854,3.38567,3.3731,3.37696,12390000.0
2008-05-16 10:18:00,3.3879,3.3879,3.37688,3.37688,4900000.0
2008-05-16 10:19:00,3.38355,3.38744,3.37577,3.38254,10890000.0
2008-05-16 10:20:00,3.38005,3.38683,3.37772,3.38599,9020000.0
2008-05-16 10:21:00,3.38809,3.38862,3.3768,3.38226,15400000.0
2008-05-16 10:22:00,3.38315,3.38773,3.37621,3.37621,6020000.0
2008-05-16 10:23:00,3.38596,3.38623,3.37668,3.3818,7510000.0
2008-05-16 10:24:00,3.38692,3.38832,3.37532,3.38541,9390000.0
2008-05-16 10:25:00,3.38218,3.38548,3.37616,3.38548,4140000.0
2008-05-16 10:26:00,3.38771,3.38771,3.37392,3.384,11650000.0
2008-05-16 10:27:00,3.38528,3.38528,3.37513,3.38179,7150000.0
2008-05-16 10:28:00,3.37706,3.38523,3.37386,3.38518,7510000.0
2008-05-16 10:29:00,3.37726,3.38571,3.37352,3.38571,5270000.0
2008-05-16 10:30:00,3.38541,3.38579,3.37337,3.38394,7510000.0
2008-05-16 10:31:00,3.38392,3.38448,3.37513,3.37647,7880000.0
2008-05-16 10:32:00,3.38208,3.38674,3.38037,3.38652,8270000.0
2008-05-16 10:33:00,3.38073,3.38509,3.3733,3.38509,4140000.0
2008-05-16 10:34:00,3.3776,3.38838,3.3767,3.38148,6400000.0
2008-05-16 10:35:00,3.38489,3.38509,3.37582,3.38085,10890000.0
2008-05-16 10:36:00,3.38711,3.38711,3.37961,3.3858,5270000.0
2008-05-16 10:37:00,3.38161,3.38694,3.37467,3.38144,10910000.0
2008-05-16 10:38:00,3.38326,3.38326,3.37288,3.37914,6400000.0
2008-05-16 10:39:00,3.38518,3.38577,3.37482,3.38577,5250000.0
2008-05-16 10:40:00,3.38565,3.38651,3.3777,3.3777,5630000.0
2008-05-16 10:41:00,3.37722,3.38588,3.37722,3.38342,5250000.0
2008-05-16 10:42:00,3.3739,3.38251,3.3739,3.38228,6390000.0
2008-05-16 10:43:00,3.38216,3.38216,3.37226,3.37354,8630000.0
2008-05-16 10:44:00,3.38204,3.38568,3.37773,3.38526,10900000.0
2008-05-16 10:45:00,3.37932,3.38487,3.37635,3.38134,9800000.0
2008-05-16 10:46:00,3.37998,3.38629,3.37998,3.38557,5630000.0
2008-05-16 10:47:00,3.38217,3.38522,3.37758,3.38375,6010000.0
2008-05-16 10:48:00,3.38362,3.38362,3.37255,3.37888,6390000.0
2008-05-16 10:49:00,3.38392,3.38459,3.3724,3.3801,4520000.0
2008-05-16 10:50:00,3.3826,3.38474,3.37255,3.38474,7530000.0
2008-05-16 10:51:00,3.38371,3.38371,3.37382,3.37901,4900000.0
2008-05-16 10:52:00,3.37933,3.38324,3.37552,3.38305,8640000.0
2008-05-16 10:53:00,3.37525,3.38311,3.37342,3.38311,6400000.0
2008-05-16 10:54:00,3.3781,3.38297,3.37537,3.37537,4150000.0
2008-05-16 10:55:00,3.37695,3.38203,3.37154,3.37654,5640000.0
2008-05-16 10:56:00,3.38113,3.38524,3.37669,3.37798,4880000.0
2008-05-16 10:57:00,3.38395,3.38395,3.37347,3.37485,5640000.0
2008-05-16 10:58:00,3.38327,3.38671,3.37729,3.38435,6770000.0
2008-05-16 10:59:00,3.37081,3.38393,3.37081,3.38393,7890000.0
2008-05-16 11:00:00,3.38205,3.38395,3.37187,3.38395,8290000.0
2008-05-16 11:01:00,3.38358,3.38404,3.37698,3.37943,7500000.0
2008-05-16 11:02:00,3.37604,3.38607,3.37604,3.38175,4880000.0
2008-05-16 11:03:00,3.37667,3.38427,3.37667,3.38167,4900000.0
2008-05-16 11:04:00,3.38636,3.38756,3.37834,3.38756,4520000.0
2008-05-16 11:05:00,3.38526,3.3883,3.37879,3.37879,6390000.0
2008-05-16 11:06:00,3.37955,3.38615,3.37898,3.38615,4890000.0
2008-05-16 11:07:00,3.3852,3.3852,3.37387,3.37679,7510000.0
2008-05-16 11:08:00,3.38104,3.38606,3.37371,3.38606,6760000.0
2008-05-16 11:09:00,3.38669,3.38669,3.37432,3.38567,4510000.0
2008-05-16 11:10:00,3.38528,3.38651,3.37458,3.38161,7900000.0
2008-05-16 11:11:00,3.38272,3.38591,3.37701,3.37701,4140000.0
2008-05-16 11:12:00,3.38156,3.38597,3.37986,3.38317,6390000.0
2008-05-16 11:13:00,3.38642,3.38642,3.37717,3.37717,7140000.0
2008-05-16 11:14:00,3.38356,3.38651,3.37721,3.38428,6020000.0
2008-05-16 11:15:00,3.38686,3.38686,3.37969,3.37986,3390000.0
2008-05-16 11:16:00,3.38208,3.38751,3.38208,3.38631,5260000.0
2008-05-16 11:17:00,3.37963,3.38716,3.37751,3.38716,6030000.0
2008-05-16 11:18:00,3.38215,3.38621,3.37297,3.3798,5650000.0
2008-05-16 11:19:00,3.38169,3.38701,3.38108,3.38108,5270000.0
2008-05-16 11:20:00,3.38073,3.38603,3.37707,3.3849,6020000.0
2008-05-16 11:21:00,3.38733,3.38769,3.3777,3.38175,9780000.0
2008-05-16 11:22:00,3.37998,3.38604,3.37586,3.38604,6020000.0
2008-05-16 11:23:00,3.38105,3.3871,3.37997,3.3871,4880000.0
2008-05-16 11:24:00,3.37382,3.38371,3.37216,3.38371,12030000.0
2008-05-16 11:25:00,3.37717,3.38611,3.3758,3.38611,5270000.0
2008-05-16 11:26:00,3.38669,3.38706,3.37811,3.38706,4890000.0
2008-05-16 11:27:00,3.38591,3.38809,3.38112,3.38682,4890000.0
2008-05-16 11:28:00,3.38636,3.38878,3.38051,3.38329,9790000.0
2008-05-16 11:29:00,3.38819,3.39056,3.37986,3.37986,9750000.0
2008-05-16 11:30:00,3.38576,3.38892,3.38274,3.38892,5260000.0
2008-05-16 11:31:00,3.38691,3.38887,3.38148,3.38887,6770000.0
2008-05-16 11:32:00,3.3864,3.3866,3.37653,3.38306,11650000.0
2008-05-16 11:33:00,3.38639,3.3893,3.3795,3.38911,5630000.0
2008-05-16 11:34:00,3.38716,3.38828,3.38201,3.38314,4140000.0
2008-05-16 11:35:00,3.38603,3.387,3.37689,3.38064,7140000.0
2008-05-16 11:36:00,3.38851,3.38851,3.38468,3.38468,6020000.0
2008-05-16 11:37:00,3.38805,3.38867,3.37912,3.38609,4510000.0
2008-05-16 11:38:00,3.38845,3.38845,3.37926,3.38173,5270000.0
2008-05-16 11:39:00,3.38424,3.38744,3.37635,3.38522,6770000.0
2008-05-16 11:40:00,3.38713,3.38713,3.38173,3.38686,5630000.0
2008-05-16 11:41:00,3.38049,3.38745,3.3767,3.38735,7540000.0
2008-05-16 11:42:00,3.38653,3.38783,3.38325,3.38348,3770000.0
2008-05-16 11:43:00,3.38215,3.38856,3.37715,3.38354,7140000.0
2008-05-16 11:44:00,3.38668,3.38669,3.38086,3.38669,4510000.0
2008-05-16 11:45:00,3.38598,3.38802,3.37454,3.38802,4510000.0
2008-05-16 11:46:00,3.3827,3.38586,3.37783,3.38545,4890000.0
2008-05-16 11:47:00,3.3845,3.38791,3.37939,3.38111,7520000.0
2008-05-16 11:48:00,3.38514,3.38763,3.38277,3.38434,4140000.0
2008-05-16 11:49:00,3.38348,3.38851,3.37551,3.38851,10530000.0
2008-05-16 11:50:00,3.38754,3.38754,3.38065,3.38397,7140000.0
2008-05-16 11:51:00,3.38728,3.3873,3.37843,3.38385,6390000.0
2008-05-16 11:52:00,3.38842,3.38842,3.37998,3.38606,4510000.0
2008-05-16 11:53:00,3.38245,3.38773,3.37634,3.38702,8650000.0
2008-05-16 11:54:00,3.38806,3.3885,3.37942,3.38165,5270000.0
2008-05-16 11:55:00,3.38616,3.38625,3.37761,3.38348,6010000.0
2008-05-16 11:56:00,3.38722,3.38722,3.38226,3.38226,4520000.0
2008-05-16 11:57:00,3.38482,3.38607,3.37933,3.38169,4520000.0
2008-05-16 11:58:00,3.38162,3.38705,3.3729,3.38287,8280000.0
2008-05-16 11:59:00,3.38622,3.38699,3.38075,3.38699,4150000.0
2008-05-16 12:00:00,3.38665,3.38677,3.37998,3.38185,10520000.0
2008-05-16 12:01:00,3.38613,3.38681,3.38318,3.38475,8250000.0
2008-05-16 12:02:00,3.38522,3.38829,3.37898,3.3871,7890000.0
2008-05-16 12:03:00,3.38581,3.38689,3.38174,3.38689,4890000.0
2008-05-16 12:04:00,3.38653,3.38725,3.37943,3.38615,4510000.0
2008-05-16 12:05:00,3.38552,3.38723,3.38085,3.38085,7880000.0
2008-05-16 12:06:00,3.37917,3.39076,3.37878,3.38127,6400000.0
2008-05-16 12:07:00,3.3876,3.3876,3.38105,3.38391,5640000.0
2008-05-16 12:08:00,3.38163,3.38345,3.37782,3.37993,7140000.0
2008-05-16 12:09:00,3.38423,3.3863,3.38028,3.38375,4140000.0
2008-05-16 12:10:00,3.37991,3.38663,3.37775,3.38175,3400000.0
2008-05-16 12:11:00,3.38612,3.38638,3.38163,3.38163,5270000.0
2008-05-16 12:12:00,3.38259,3.38646,3.37733,3.37733,5650000.0
2008-05-16 12:13:00,3.38507,3.38604,3.3745,3.38604,4890000.0
2008-05-16 12:14:00,3.38419,3.38419,3.37322,3.37912,4890000.0
2008-05-16 12:15:00,3.37768,3.38723,3.37768,3.38197,2270000.0
2008-05-16 12:16:00,3.384,3.384,3.37584,3.37584,3770000.0
2008-05-16 12:17:00,3.37823,3.38519,3.37823,3.38063,5260000.0
2008-05-16 12:18:00,3.38225,3.38477,3.3739,3.38197,7900000.0
2008-05-16 12:19:00,3.38254,3.38826,3.37767,3.38584,6760000.0
2008-05-16 12:20:00,3.38484,3.38582,3.38017,3.38017,3410000.0
2008-05-16 12:21:00,3.38258,3.38472,3.37695,3.38096,6760000.0
2008-05-16 12:22:00,3.37116,3.38201,3.37116,3.38201,4890000.0
2008-05-16 12:23:00,3.38071,3.38897,3.37644,3.38621,7130000.0
2008-05-16 12:24:00,3.37842,3.38517,3.37842,3.37999,6760000.0
2008-05-16 12:25:00,3.38023,3.38173,3.37447,3.37919,7140000.0
2008-05-16 12:26:00,3.38432,3.3856,3.37833,3.3856,4140000.0
2008-05-16 12:27:00,3.38422,3.38422,3.37451,3.38235,4880000.0
2008-05-16 12:28:00,3.37873,3.38363,3.37385,3.3813,6030000.0
2008-05-16 12:29:00,3.37947,3.38519,3.37865,3.38519,8270000.0
2008-05-16 12:30:00,3.37687,3.38485,3.37687,3.38137,5260000.0
2008-05-16 12:31:00,3.38072,3.38396,3.3778,3.38068,4140000.0
2008-05-16 12:32:00,3.38094,3.38509,3.37328,3.37959,10140000.0
2008-05-16 12:33:00,3.38358,3.38358,3.37231,3.3834,6020000.0
2008-05-16 12:34:00,3.37984,3.38458,3.37841,3.38428,4510000.0
2008-05-16 12:35:00,3.38217,3.38817,3.3742,3.3824,7500000.0
2008-05-16 12:36:00,3.38367,3.38551,3.37531,3.38423,7880000.0
2008-05-16 12:37:00,3.38485,3.38485,3.37794,3.38052,4880000.0
2008-05-16 12:38:00,3.38069,3.38562,3.37555,3.38064,8650000.0
2008-05-16 12:39:00,3.38057,3.38564,3.37643,3.38564,5630000.0
2008-05-16 12:40:00,3.37641,3.38732,3.37641,3.38143,4880000.0
2008-05-16 12:41:00,3.38406,3.38608,3.37646,3.38517,6390000.0
2008-05-16 12:42:00,3.38018,3.385,3.37477,3.385,9400000.0
2008-05-16 12:43:00,3.38493,3.38493,3.37248,3.37598,4890000.0
2008-05-16 12:44:00,3.37492,3.383,3.37492,3.38025,4510000.0
2008-05-16 12:45:00,3.38402,3.38402,3.37284,3.384,12050000.0
2008-05-16 12:46:00,3.37826,3.38517,3.37565,3.38517,4510000.0
2008-05-16 12:47:00,3.38077,3.38382,3.37705,3.38382,7140000.0
2008-05-16 12:48:00,3.37505,3.38303,3.37326,3.37973,4890000.0
2008-05-16 12:49:00,3.38267,3.38523,3.37972,3.37972,6400000.0
2008-05-16 12:50:00,3.3833,3.38477,3.37513,3.38424,6020000.0
2008-05-16 12:51:00,3.37827,3.38299,3.3775,3.38233,5260000.0
2008-05-16 12:52:00,3.38412,3.38412,3.37431,3.37979,5260000.0
2008-05-16 12:53:00,3.38327,3.38327,3.3735,3.37636,7520000.0
2008-05-16 12:54:00,3.3841,3.3841,3.37341,3.37643,4520000.0
2008-05-16 12:55:00,3.38295,3.38537,3.37308,3.38254,9770000.0
2008-05-16 12:56:00,3.37632,3.38421,3.37436,3.38421,5640000.0
2008-05-16 12:57:00,3.38243,3.38243,3.37159,3.38242,7140000.0
2008-05-16 12:58:00,3.3848,3.38529,3.37763,3.38468,8260000.0
2008-05-16 12:59:00,3.38118,3.38719,3.37903,3.3812,10140000.0
2008-05-16 13:00:00,3.37838,3.38788,3.37748,3.38096,11280000.0
2008-05-16 13:01:00,3.37374,3.38475,3.37374,3.37392,5630000.0
2008-05-16 13:02:00,3.38256,3.38684,3.37451,3.38112,5280000.0
2008-05-16 13:03:00,3.37225,3.38312,3.37142,3.37548,5640000.0
2008-05-16 13:04:00,3.38387,3.38623,3.37634,3.38623,6020000.0
2008-05-16 13:05:00,3.38012,3.38553,3.37565,3.38048,6010000.0
2008-05-16 13:06:00,3.38189,3.38654,3.37836,3.38267,5640000.0
2008-05-16 13:07:00,3.37798,3.38623,3.37529,3.38623,5630000.0
2008-05-16 13:08:00,3.38207,3.38774,3.38207,3.38215,4890000.0
2008-05-16 13:09:00,3.38689,3.38689,3.37937,3.38067,9400000.0
2008-05-16 13:10:00,3.38685,3.38865,3.38109,3.38838,6390000.0
2008-05-16 13:11:00,3.3849,3.38678,3.37732,3.38652,5630000.0
2008-05-16 13:12:00,3.38662,3.38812,3.37826,3.38105,5660000.0
2008-05-16 13:13:00,3.38078,3.38679,3.37801,3.38044,6380000.0
2008-05-16 13:14:00,3.3865,3.38657,3.37343,3.3845,7140000.0
2008-05-16 13:15:00,3.38411,3.3864,3.3763,3.3864,8640000.0
2008-05-16 13:16:00,3.38649,3.38649,3.37971,3.38365,6020000.0
2008-05-16 13:17:00,3.38476,3.38767,3.37603,3.38718,6400000.0
2008-05-16 13:18:00,3.38418,3.38438,3.37518,3.38403,4510000.0
2008-05-16 13:19:00,3.38749,3.38749,3.38202,3.3827,4510000.0
2008-05-16 13:20:00,3.38701,3.38846,3.38152,3.38392,5260000.0
2008-05-16 13:21:00,3.3889,3.3889,3.3806,3.38782,6760000.0
2008-05-16 13:22:00,3.3824,3.38654,3.38232,3.38528,4880000.0
2008-05-16 13:23:00,3.3857,3.38574,3.38256,3.38574,4510000.0
2008-05-16 13:24:00,3.38748,3.38748,3.37743,3.38704,6000000.0
2008-05-16 13:25:00,3.38744,3.38744,3.38142,3.38302,4520000.0
2008-05-16 13:26:00,3.38576,3.38737,3.38118,3.38667,6400000.0
2008-05-16 13:27:00,3.38779,3.38873,3.37499,3.37958,7890000.0
2008-05-16 13:28:00,3.38497,3.39281,3.38497,3.38981,5650000.0
2008-05-16 13:29:00,3.39178,3.39178,3.3811,3.38929,6780000.0
2008-05-16 13:30:00,3.3896,3.39072,3.38293,3.39072,4880000.0
2008-05-16 13:31:00,3.38726,3.39016,3.38388,3.38538,6770000.0
2008-05-16 13:32:00,3.39026,3.39292,3.3819,3.39237,6750000.0
2008-05-16 13:33:00,3.38593,3.39311,3.38593,3.38709,4890000.0
2008-05-16 13:34:00,3.38511,3.38926,3.3789,3.38799,10150000.0
2008-05-16 13:35:00,3.38799,3.3911,3.37857,3.38513,7910000.0
2008-05-16 13:36:00,3.38372,3.3892,3.38372,3.38422,7510000.0
2008-05-16 13:37:00,3.38625,3.38963,3.38063,3.38563,7140000.0
2008-05-16 13:38:00,3.37908,3.38947,3.37908,3.38603,6020000.0
2008-05-16 13:39:00,3.38141,3.38999,3.38117,3.38117,4140000.0
2008-05-16 13:40:00,3.38489,3.39059,3.38259,3.39059,6000000.0
2008-05-16 13:41:00,3.38852,3.38852,3.37838,3.38171,4900000.0
2008-05-16 13:42:00,3.389,3.38922,3.38003,3.3876,6380000.0
2008-05-16 13:43:00,3.38987,3.38987,3.3804,3.38672,6760000.0
2008-05-16 13:44:00,3.38669,3.3894,3.38235,3.38548,9390000.0
2008-05-16 13:45:00,3.38843,3.39,3.3788,3.39,4880000.0
2008-05-16 13:46:00,3.38827,3.38827,3.37646,3.382,6020000.0
2008-05-16 13:47:00,3.38419,3.38952,3.37846,3.38414,7880000.0
2008-05-16 13:48:00,3.38427,3.38887,3.38287,3.38887,4510000.0
2008-05-16 13:49:00,3.3813,3.38946,3.37747,3.38931,7130000.0
2008-05-16 13:50:00,3.38328,3.38787,3.38173,3.38422,4150000.0
2008-05-16 13:51:00,3.38864,3.38864,3.37849,3.37885,4890000.0
2008-05-16 13:52:00,3.38909,3.38944,3.37737,3.38944,7130000.0
2008-05-16 13:53:00,3.38439,3.38785,3.37885,3.38225,9390000.0
2008-05-16 13:54:00,3.38661,3.39107,3.38057,3.38526,4530000.0
2008-05-16 13:55:00,3.37943,3.38879,3.37806,3.38879,3400000.0
2008-05-16 13:56:00,3.38614,3.38856,3.37616,3.38856,11280000.0
2008-05-16 13:57:00,3.38428,3.38886,3.37512,3.38383,6390000.0
2008-05-16 13:58:00,3.38854,3.38854,3.37766,3.38057,4510000.0
2008-05-16 13:59:00,3.38277,3.3869,3.37709,3.38586,10900000.0
2008-05-16 14:00:00,3.38268,3.38488,3.37872,3.38052,6770000.0
2008-05-16 14:01:00,3.38004,3.38554,3.37394,3.38413,9390000.0
2008-05-16 14:02:00,3.3812,3.38509,3.37659,3.38185,6380000.0
2008-05-16 14:03:00,3.38511,3.38631,3.37727,3.38631,4880000.0
2008-05-16 14:04:00,3.3871,3.3871,3.37836,3.38406,7130000.0
2008-05-16 14:05:00,3.37857,3.38879,3.37713,3.38259,14270000.0
2008-05-16 14:06:00,3.38024,3.38641,3.37591,3.37988,8650000.0
2008-05-16 14:07:00,3.37925,3.38506,3.37686,3.3795,6010000.0
2008-05-16 14:08:00,3.3811,3.38374,3.37885,3.38374,4140000.0
2008-05-16 14:09:00,3.38417,3.38417,3.37275,3.377,6400000.0
2008-05-16 14:10:00,3.38352,3.38352,3.37702,3.37813,4890000.0
2008-05-16 14:11:00,3.38505,3.38505,3.37101,3.37605,4900000.0
2008-05-16 14:12:00,3.3814,3.38483,3.37798,3.38359,5260000.0
2008-05-16 14:13:00,3.37859,3.38686,3.37771,3.38647,10140000.0
2008-05-16 14:14:00,3.38061,3.38548,3.37581,3.38398,7520000.0
2008-05-16 14:15:00,3.38027,3.38631,3.37556,3.38631,8280000.0
2008-05-16 14:16:00,3.38565,3.38565,3.376,3.38046,6380000.0
2008-05-16 14:17:00,3.38574,3.386,3.37689,3.38294,6380000.0
2008-05-16 14:18:00,3.37755,3.38722,3.37755,3.37783,6390000.0
2008-05-16 14:19:00,3.38755,3.38755,3.37616,3.37752,7130000.0
2008-05-16 14:20:00,3.38103,3.38617,3.38008,3.38617,3400000.0
2008-05-16 14:21:00,3.38203,3.38746,3.38203,3.38746,4880000.0
2008-05-16 14:22:00,3.38696,3.38696,3.37466,3.38681,6020000.0
2008-05-16 14:23:00,3.38283,3.38722,3.37357,3.38028,5650000.0
2008-05-16 14:24:00,3.38501,3.38599,3.37387,3.38425,5260000.0
2008-05-16 14:25:00,3.38239,3.3872,3.37942,3.38558,6030000.0
2008-05-16 14:26:00,3.3792,3.38576,3.37507,3.37921,11270000.0
2008-05-16 14:27:00,3.3858,3.3858,3.38006,3.3839,5270000.0
2008-05-16 14:28:00,3.38283,3.38675,3.38141,3.38463,4510000.0
2008-05-16 14:29:00,3.3852,3.38703,3.38209,3.38209,7150000.0
2008-05-16 14:30:00,3.38713,3.38713,3.38156,3.38431,4140000.0
2008-05-16 14:31:00,3.38664,3.38664,3.37839,3.3821,7880000.0
2008-05-16 14:32:00,3.38488,3.38488,3.3793,3.38484,3380000.0
2008-05-16 14:33:00,3.38452,3.38474,3.37731,3.38222,4890000.0
2008-05-16 14:34:00,3.38562,3.38592,3.37572,3.38088,5640000.0
2008-05-16 14:35:00,3.38623,3.38623,3.37702,3.37894,4510000.0
2008-05-16 14:36:00,3.38179,3.38508,3.37652,3.37954,6020000.0
2008-05-16 14:37:00,3.38133,3.38553,3.37707,3.38553,5640000.0
2008-05-16 14:38:00,3.38327,3.38511,3.37571,3.38289,7880000.0
2008-05-16 14:39:00,3.37937,3.3813,3.37374,3.38116,4890000.0
2008-05-16 14:40:00,3.38354,3.38863,3.37422,3.37422,7510000.0
2008-05-16 14:41:00,3.38434,3.38434,3.37265,3.38218,5650000.0
2008-05-16 14:42:00,3.3846,3.3846,3.3796,3.3796,6390000.0
2008-05-16 14:43:00,3.38069,3.38379,3.37313,3.37875,4890000.0
2008-05-16 14:44:00,3.37831,3.38425,3.37781,3.37845,6400000.0
2008-05-16 14:45:00,3.38097,3.38519,3.37466,3.38519,8640000.0
2008-05-16 14:46:00,3.38426,3.38426,3.37438,3.38335,6390000.0
2008-05-16 14:47:00,3.38073,3.38813,3.37812,3.38203,7880000.0
2008-05-16 14:48:00,3.38242,3.385,3.37218,3.385,4140000.0
2008-05-16 14:49:00,3.3842,3.3845,3.37809,3.38427,4140000.0
2008-05-16 14:50:00,3.38508,3.38876,3.37626,3.38087,12420000.0
2008-05-16 14:51:00,3.38384,3.38552,3.38004,3.38391,4150000.0
2008-05-16 14:52:00,3.38503,3.38503,3.37941,3.38159,4140000.0
2008-05-16 14:53:00,3.38585,3.38585,3.3759,3.38251,6380000.0
2008-05-16 14:54:00,3.38444,3.38543,3.37549,3.38118,5260000.0
2008-05-16 14:55:00,3.38268,3.38609,3.3759,3.38609,5640000.0
2008-05-16 14:56:00,3.38533,3.38533,3.37375,3.38082,7890000.0
2008-05-16 14:57:00,3.38412,3.38485,3.37198,3.37839,4520000.0
2008-05-16 14:58:00,3.38382,3.38677,3.37465,3.38288,7890000.0
2008-05-16 14:59:00,3.38389,3.38389,3.37643,3.38322,7530000.0
2008-05-16 15:00:00,3.38296,3.38505,3.37259,3.38505,5260000.0
2008-05-16 15:01:00,3.37437,3.38372,3.37437,3.37895,7140000.0
2008-05-16 15:02:00,3.38408,3.38408,3.37389,3.37619,9770000.0
2008-05-16 15:03:00,3.38243,3.38512,3.38022,3.38022,4530000.0
2008-05-16 15:04:00,3.3829,3.38356,3.37851,3.37965,4140000.0
2008-05-16 15:05:00,3.38468,3.38468,3.37462,3.38354,6000000.0
2008-05-16 15:06:00,3.38521,3.38521,3.37558,3.38191,5270000.0
2008-05-16 15:07:00,3.38496,3.38505,3.37778,3.38453,5630000.0
2008-05-16 15:08:00,3.38347,3.3843,3.37852,3.3843,5630000.0
2008-05-16 15:09:00,3.38053,3.3843,3.37312,3.3843,4140000.0
2008-05-16 15:10:00,3.375,3.38396,3.37287,3.37941,3770000.0
2008-05-16 15:11:00,3.37981,3.38265,3.37182,3.37182,5260000.0
2008-05-16 15:12:00,3.38085,3.38366,3.37815,3.38136,3770000.0
2008-05-16 15:13:00,3.38337,3.38432,3.3727,3.38239,4890000.0
2008-05-16 15:14:00,3.37879,3.38325,3.37355,3.38239,5630000.0
2008-05-16 15:15:00,3.38494,3.38575,3.37511,3.37865,3770000.0
2008-05-16 15:16:00,3.37958,3.38181,3.37624,3.38138,5640000.0
2008-05-16 15:17:00,3.3837,3.3837,3.37265,3.37832,8270000.0
2008-05-16 15:18:00,3.38227,3.38227,3.37248,3.37926,6010000.0
2008-05-16 15:19:00,3.38455,3.38498,3.37522,3.37522,5630000.0
2008-05-16 15:20:00,3.38167,3.38368,3.37339,3.37339,6770000.0
2008-05-16 15:21:00,3.38382,3.38382,3.37795,3.37934,5260000.0
2008-05-16 15:22:00,3.38402,3.38402,3.37463,3.3822,8250000.0
2008-05-16 15:23:00,3.37939,3.38269,3.37218,3.38238,3770000.0
2008-05-16 15:24:00,3.38245,3.38475,3.37827,3.37989,5260000.0
2008-05-16 15:25:00,3.38464,3.38464,3.37749,3.3783,4510000.0
2008-05-16 15:26:00,3.38379,3.38379,3.3705,3.37944,5630000.0
2008-05-16 15:27:00,3.37922,3.38119,3.3714,3.3714,6760000.0
2008-05-16 15:28:00,3.38304,3.38389,3.37764,3.37881,5650000.0
2008-05-16 15:29:00,3.38305,3.38305,3.37065,3.38266,16920000.0
2008-05-16 15:30:00,3.38422,3.38443,3.37805,3.38238,5630000.0
2008-05-16 15:31:00,3.38421,3.38431,3.37763,3.38412,4510000.0
2008-05-16 15:32:00,3.38442,3.38442,3.37473,3.3835,5630000.0
2008-05-16 15:33:00,3.37428,3.38397,3.37301,3.37965,7160000.0
2008-05-16 15:34:00,3.38079,3.38455,3.37419,3.38455,10510000.0
2008-05-16 15:35:00,3.38454,3.38643,3.37522,3.37975,7890000.0
2008-05-16 15:36:00,3.37949,3.38402,3.37662,3.37916,5630000.0
2008-05-16 15:37:00,3.38447,3.38453,3.37881,3.37881,5260000.0
2008-05-16 15:38:00,3.37855,3.38468,3.37855,3.38403,6390000.0
2008-05-16 15:39:00,3.38046,3.38568,3.37782,3.38438,4520000.0
2008-05-16 15:40:00,3.37998,3.3846,3.37619,3.3846,4510000.0
2008-05-16 15:41:00,3.38423,3.38423,3.37837,3.38207,6010000.0
2008-05-16 15:42:00,3.3772,3.38317,3.37634,3.3823,4140000.0
2008-05-16 15:43:00,3.38263,3.38263,3.3763,3.3763,4140000.0
2008-05-16 15:44:00,3.38268,3.38287,3.37403,3.38287,9770000.0
2008-05-16 15:45:00,3.38265,3.38276,3.37016,3.38276,6760000.0
2008-05-16 15:46:00,3.37826,3.38207,3.37668,3.38143,4510000.0
2008-05-16 15:47:00,3.37788,3.38402,3.37662,3.38286,7130000.0
2008-05-16 15:48:00,3.37168,3.3822,3.37168,3.38208,4890000.0
2008-05-16 15:49:00,3.3796,3.382,3.37915,3.37979,4140000.0
2008-05-16 15:50:00,3.38328,3.38329,3.37444,3.37846,4880000.0
2008-05-16 15:51:00,3.38082,3.38082,3.37103,3.37752,4140000.0
2008-05-16 15:52:00,3.37659,3.38199,3.37061,3.37061,3780000.0
2008-05-16 15:53:00,3.37276,3.38229,3.37276,3.3777,3770000.0
2008-05-16 15:54:00,3.3836,3.3836,3.37724,3.37795,4140000.0
2008-05-16 15:55:00,3.38304,3.38452,3.37773,3.38452,6380000.0
2008-05-16 15:56:00,3.38415,3.38415,3.3787,3.37873,4140000.0
2008-05-16 15:57:00,3.38387,3.38387,3.37207,3.38088,6770000.0
2008-05-16 15:58:00,3.37885,3.38328,3.37247,3.37886,6400000.0
2008-05-16 15:59:00,3.38223,3.38282,3.37609,3.37823,4510000.0
2008-05-16 16:00:00,3.38451,3.3856,3.37797,3.38142,7520000.0
2008-05-16 16:01:00,3.38317,3.38317,3.37505,3.37949,6010000.0
2008-05-16 16:02:00,3.37935,3.38115,3.37188,3.37224,5270000.0
2008-05-16 16:03:00,3.3783,3.38039,3.37488,3.37672,4510000.0
2008-05-16 16:04:00,3.37886,3.38197,3.37013,3.37589,4890000.0
2008-05-16 16:05:00,3.37547,3.38027,3.37395,3.37832,7130000.0
2008-05-16 16:06:00,3.3711,3.38026,3.3711,3.37566,6770000.0
2008-05-16 16:07:00,3.3799,3.38095,3.37359,3.38074,4140000.0
2008-05-16 16:08:00,3.37502,3.379,3.37048,3.37295,4890000.0
2008-05-16 16:09:00,3.37981,3.3801,3.37034,3.3801,6010000.0
2008-05-16 16:10:00,3.37981,3.37981,3.37242,3.37963,3770000.0
2008-05-16 16:11:00,3.38262,3.38276,3.37378,3.38001,4910000.0
2008-05-16 16:12:00,3.38314,3.38314,3.37521,3.37521,4890000.0
2008-05-16 16:13:00,3.37894,3.37894,3.37069,3.37527,6400000.0
2008-05-16 16:14:00,3.38148,3.38148,3.37524,3.37524,4140000.0
2008-05-16 16:15:00,3.37505,3.38086,3.37505,3.37831,5630000.0
2008-05-16 16:16:00,3.3785,3.37991,3.37333,3.37659,9000000.0
2008-05-16 16:17:00,3.37472,3.38113,3.37472,3.37999,4510000.0
2008-05-16 16:18:00,3.37882,3.38047,3.37256,3.37924,5640000.0
2008-05-16 16:19:00,3.37184,3.3811,3.37184,3.37546,4880000.0
2008-05-16 16:20:00,3.38176,3.38176,3.37459,3.37507,4140000.0
2008-05-16 16:21:00,3.37951,3.3798,3.36737,3.37938,5630000.0
2008-05-16 16:22:00,3.37902,3.38012,3.37346,3.379,6020000.0
2008-05-16 16:23:00,3.37926,3.37926,3.36832,3.37863,6040000.0
2008-05-16 16:24:00,3.37008,3.38031,3.36902,3.38031,6760000.0
2008-05-16 16:25:00,3.37967,3.37967,3.37324,3.37324,4880000.0
2008-05-16 16:26:00,3.37898,3.38084,3.37224,3.38084,5640000.0
2008-05-16 16:27:00,3.37665,3.38057,3.3695,3.37892,7510000.0
2008-05-16 16:28:00,3.3808,3.3808,3.37074,3.37241,4880000.0
2008-05-16 16:29:00,3.37601,3.3816,3.37106,3.38139,6010000.0
2008-05-16 16:30:00,3.37967,3.38383,3.37558,3.37558,11260000.0
2008-05-16 16:31:00,3.38065,3.38065,3.37194,3.37569,6770000.0
2008-05-16 16:32:00,3.37712,3.38153,3.3751,3.38075,6390000.0
2008-05-16 16:33:00,3.38155,3.38155,3.37625,3.37625,3770000.0
2008-05-16 16:34:00,3.3811,3.38184,3.37362,3.3766,6020000.0
2008-05-16 16:35:00,3.38112,3.38112,3.37274,3.37274,5270000.0
2008-05-16 16:36:00,3.38084,3.38324,3.37509,3.38108,4510000.0
2008-05-16 16:37:00,3.38228,3.38279,3.38015,3.38279,6390000.0
2008-05-16 16:38:00,3.37774,3.38287,3.37586,3.37648,4140000.0
2008-05-16 16:39:00,3.3818,3.3818,3.3715,3.3715,3380000.0
2008-05-16 16:40:00,3.38204,3.3822,3.3748,3.37596,4880000.0
2008-05-16 16:41:00,3.38006,3.3823,3.37056,3.38119,4510000.0
2008-05-16 16:42:00,3.3751,3.38137,3.37439,3.38137,4880000.0
2008-05-16 16:43:00,3.37952,3.38155,3.37216,3.3758,4890000.0
2008-05-16 16:44:00,3.38116,3.38116,3.37331,3.37634,5630000.0
2008-05-16 16:45:00,3.38105,3.38105,3.36901,3.37844,10900000.0
2008-05-16 16:46:00,3.3807,3.38146,3.37407,3.37763,4520000.0
2008-05-16 16:47:00,3.38166,3.38364,3.37324,3.38264,7880000.0
2008-05-16 16:48:00,3.38139,3.38199,3.37078,3.38167,7140000.0
2008-05-16 16:49:00,3.37957,3.38148,3.36922,3.37605,4530000.0
2008-05-16 16:50:00,3.37705,3.38089,3.37155,3.38042,4150000.0
2008-05-16 16:51:00,3.37973,3.38115,3.37184,3.38115,6010000.0
2008-05-16 16:52:00,3.37553,3.38153,3.37256,3.37256,4890000.0
2008-05-16 16:53:00,3.38104,3.38146,3.37173,3.38068,6390000.0
2008-05-16 16:54:00,3.3772,3.38034,3.37039,3.37555,6020000.0
2008-05-16 16:55:00,3.37497,3.3811,3.37151,3.37596,4510000.0
2008-05-16 16:56:00,3.37635,3.3804,3.36768,3.37507,7160000.0
2008-05-16 16:57:00,3.37728,3.38128,3.3706,3.37794,4140000.0
2008-05-16 16:58:00,3.38132,3.38132,3.37596,3.3811,5260000.0
2008-05-16 16:59:00,3.3724,3.38169,3.3718,3.37723,13890000.0
2008-05-16 17:00:00,3.3821,3.3821,3.37147,3.38138,6010000.0
2008-05-16 17:01:00,3.3812,3.38165,3.3759,3.38165,3770000.0
2008-05-16 17:02:00,3.38153,3.38321,3.37653,3.37837,5650000.0
2008-05-16 17:03:00,3.37636,3.38223,3.37015,3.38223,7140000.0
2008-05-16 17:04:00,3.3815,3.3817,3.37415,3.38162,7880000.0
2008-05-16 17:05:00,3.38126,3.38183,3.37091,3.3786,6000000.0
2008-05-16 17:06:00,3.38116,3.38116,3.37188,3.37188,6380000.0
2008-05-16 17:07:00,3.38258,3.38258,3.37702,3.38197,5260000.0
2008-05-16 17:08:00,3.38144,3.38442,3.3702,3.37883,4520000.0
2008-05-16 17:09:00,3.37892,3.38393,3.37705,3.37739,6030000.0
2008-05-16 17:10:00,3.37679,3.38274,3.37546,3.37807,7510000.0
2008-05-16 17:11:00,3.37961,3.38698,3.37548,3.38444,7130000.0
2008-05-16 17:12:00,3.38299,3.38299,3.37808,3.37812,4510000.0
2008-05-16 17:13:00,3.3813,3.38182,3.37228,3.38182,4510000.0
2008-05-16 17:14:00,3.38215,3.38215,3.3752,3.37912,6010000.0
2008-05-16 17:15:00,3.37963,3.38061,3.37549,3.37775,4530000.0
2008-05-16 17:16:00,3.37652,3.38266,3.37284,3.37843,6390000.0
2008-05-16 17:17:00,3.37563,3.38109,3.37097,3.37681,4530000.0
2008-05-16 17:18:00,3.38165,3.38165,3.3721,3.37873,5260000.0
2008-05-16 17:19:00,3.37963,3.37963,3.36663,3.37942,6010000.0
2008-05-16 17:20:00,3.37628,3.3811,3.37414,3.37414,4140000.0
2008-05-16 17:21:00,3.37752,3.38027,3.37423,3.37662,6380000.0
2008-05-16 17:22:00,3.37991,3.37991,3.37354,3.37874,6400000.0
2008-05-16 17:23:00,3.37642,3.38059,3.37071,3.37568,6380000.0
2008-05-16 17:24:00,3.37477,3.37892,3.37267,3.37306,4150000.0
2008-05-16 17:25:00,3.37154,3.38073,3.36931,3.37502,6400000.0
2008-05-16 17:26:00,3.37105,3.37818,3.36849,3.37422,5260000.0
2008-05-16 17:27:00,3.37919,3.37939,3.3696,3.37888,4890000.0
2008-05-16 17:28:00,3.37622,3.37696,3.36444,3.37336,8650000.0
2008-05-16 17:29:00,3.37136,3.37768,3.37121,3.37766,5290000.0
2008-05-16 17:30:00,3.37516,3.37614,3.36417,3.3731,16530000.0
2008-05-16 17:31:00,3.37739,3.37739,3.36663,3.37454,5640000.0
2008-05-16 17:32:00,3.3778,3.37816,3.36968,3.37816,4890000.0
2008-05-16 17:33:00,3.37539,3.38063,3.36893,3.3772,6390000.0
2008-05-16 17:34:00,3.36917,3.37339,3.36782,3.3689,5260000.0
2008-05-16 17:35:00,3.37938,3.37938,3.36792,3.37738,7880000.0
2008-05-16 17:36:00,3.37016,3.37762,3.37016,3.37762,3770000.0
2008-05-16 17:37:00,3.37421,3.37936,3.36838,3.37917,4900000.0
2008-05-16 17:38:00,3.37464,3.38011,3.36873,3.38011,8670000.0
2008-05-16 17:39:00,3.37652,3.38029,3.37044,3.38029,8650000.0
2008-05-16 17:40:00,3.37926,3.37947,3.36938,3.37779,7510000.0
2008-05-16 17:41:00,3.37908,3.37908,3.36745,3.37825,6770000.0
2008-05-16 17:42:00,3.37191,3.37422,3.36534,3.37182,4890000.0
2008-05-16 17:43:00,3.37761,3.37892,3.37274,3.37892,4510000.0
2008-05-16 17:44:00,3.37857,3.37857,3.36779,3.37757,6390000.0
2008-05-16 17:45:00,3.37848,3.37848,3.36669,3.37446,11290000.0
2008-05-16 17:46:00,3.37392,3.37834,3.37248,3.37834,5270000.0
2008-05-16 17:47:00,3.37404,3.37924,3.37143,3.37922,6770000.0
2008-05-16 17:48:00,3.37811,3.37811,3.36531,3.37661,10520000.0
2008-05-16 17:49:00,3.37722,3.37797,3.36853,3.36906,7890000.0
2008-05-16 17:50:00,3.37793,3.38233,3.36719,3.37364,6030000.0
2008-05-16 17:51:00,3.37695,3.37695,3.36901,3.37682,7160000.0
2008-05-16 17:52:00,3.36798,3.3779,3.36776,3.37779,4890000.0
2008-05-16 17:53:00,3.37679,3.38129,3.36998,3.37877,6010000.0
2008-05-16 17:54:00,3.37375,3.3779,3.36756,3.3779,6750000.0
2008-05-16 17:55:00,3.3777,3.3777,3.36654,3.36786,7510000.0
2008-05-16 17:56:00,3.37747,3.37747,3.36667,3.37374,10520000.0
2008-05-16 17:57:00,3.37805,3.37933,3.3691,3.37933,7140000.0
2008-05-16 17:58:00,3.37914,3.37914,3.37124,3.37124,4510000.0
2008-05-16 17:59:00,3.37608,3.37898,3.37016,3.37842,4890000.0
2008-05-16 18:00:00,3.37941,3.37941,3.36925,3.37867,11650000.0
2008-05-16 18:01:00,3.3751,3.37822,3.36893,3.37822,7140000.0
2008-05-16 18:02:00,3.37079,3.37959,3.37079,3.37853,5250000.0
2008-05-16 18:03:00,3.37118,3.38066,3.36948,3.37684,5640000.0
2008-05-16 18:04:00,3.37332,3.37786,3.37332,3.37696,5260000.0
2008-05-16 18:05:00,3.37787,3.37952,3.37105,3.37463,4510000.0
2008-05-16 18:06:00,3.37822,3.37822,3.36823,3.37292,9020000.0
2008-05-16 18:07:00,3.37503,3.37608,3.37111,3.37343,4890000.0
2008-05-16 18:08:00,3.37424,3.37732,3.37202,3.37632,4140000.0
2008-05-16 18:09:00,3.37854,3.37854,3.37293,3.37293,5260000.0
2008-05-16 18:10:00,3.37719,3.38018,3.36944,3.36944,4900000.0
2008-05-16 18:11:00,3.3677,3.37569,3.36735,3.37551,8270000.0
2008-05-16 18:12:00,3.37683,3.37827,3.36603,3.37475,4890000.0
2008-05-16 18:13:00,3.369,3.37797,3.36658,3.37786,6770000.0
2008-05-16 18:14:00,3.37926,3.38074,3.37086,3.37308,3760000.0
2008-05-16 18:15:00,3.37996,3.37996,3.37275,3.37702,10520000.0
2008-05-16 18:16:00,3.37902,3.37981,3.36971,3.37718,5280000.0
2008-05-16 18:17:00,3.37906,3.37906,3.37374,3.37738,5640000.0
2008-05-16 18:18:00,3.36974,3.37962,3.36974,3.377,6390000.0
2008-05-16 18:19:00,3.37511,3.38008,3.37054,3.37447,4900000.0
2008-05-16 18:20:00,3.37804,3.3785,3.37252,3.37772,4890000.0
2008-05-16 18:21:00,3.3733,3.37858,3.36957,3.37858,6010000.0
2008-05-16 18:22:00,3.37926,3.37937,3.3749,3.37875,4140000.0
2008-05-16 18:23:00,3.37327,3.37965,3.3699,3.37004,4890000.0
2008-05-16 18:24:00,3.37827,3.37827,3.36985,3.37006,6020000.0
2008-05-16 18:25:00,3.37249,3.37913,3.37249,3.37263,3770000.0
2008-05-16 18:26:00,3.37715,3.3777,3.36829,3.37715,5260000.0
2008-05-16 18:27:00,3.37494,3.37803,3.36867,3.37715,4890000.0
2008-05-16 18:28:00,3.37708,3.37957,3.37288,3.37288,4520000.0
2008-05-16 18:29:00,3.37469,3.37945,3.37007,3.37399,4510000.0
2008-05-16 18:30:00,3.36971,3.37983,3.36971,3.37609,12030000.0
2008-05-16 18:31:00,3.3792,3.38095,3.3692,3.37447,6010000.0
2008-05-16 18:32:00,3.37779,3.37985,3.37211,3.373,4510000.0
2008-05-16 18:33:00,3.36851,3.37895,3.36787,3.37766,5270000.0
2008-05-16 18:34:00,3.37234,3.3779,3.37078,3.3727,6400000.0
2008-05-16 18:35:00,3.37862,3.37871,3.37112,3.37871,4150000.0
2008-05-16 18:36:00,3.37259,3.37798,3.36967,3.37797,5270000.0
2008-05-16 18:37:00,3.37761,3.37763,3.36659,3.37281,5640000.0
2008-05-16 18:38:00,3.37894,3.37923,3.36875,3.37355,7510000.0
2008-05-16 18:39:00,3.37643,3.37998,3.36972,3.36972,8630000.0
2008-05-16 18:40:00,3.37116,3.3777,3.36687,3.37306,6760000.0
2008-05-16 18:41:00,3.37581,3.37708,3.37153,3.37385,4510000.0
2008-05-16 18:42:00,3.37798,3.37927,3.37561,3.37917,3400000.0
2008-05-16 18:43:00,3.37902,3.38022,3.37389,3.37959,6770000.0
2008-05-16 18:44:00,3.36937,3.37904,3.36937,3.37471,6010000.0
2008-05-16 18:45:00,3.37811,3.37939,3.3683,3.37361,14280000.0
2008-05-16 18:46:00,3.37854,3.37854,3.37072,3.37157,7140000.0
2008-05-16 18:47:00,3.37526,3.37854,3.37318,3.37318,4880000.0
2008-05-16 18:48:00,3.37273,3.37792,3.37127,3.37729,7150000.0
2008-05-16 18:49:00,3.3782,3.38189,3.37436,3.37922,8270000.0
2008-05-16 18:50:00,3.37342,3.38012,3.36965,3.37413,5270000.0
2008-05-16 18:51:00,3.37374,3.37948,3.37283,3.37948,4880000.0
2008-05-16 18:52:00,3.3731,3.37921,3.36658,3.37699,6400000.0
2008-05-16 18:53:00,3.3786,3.3786,3.36838,3.37388,9410000.0
2008-05-16 18:54:00,3.37287,3.37673,3.37277,3.37565,5260000.0
2008-05-16 18:55:00,3.37769,3.37769,3.36837,3.37286,5650000.0
2008-05-16 18:56:00,3.37593,3.37593,3.37027,3.37142,5260000.0
2008-05-16 18:57:00,3.37352,3.37769,3.37149,3.37688,4520000.0
2008-05-16 18:58:00,3.36796,3.37835,3.36796,3.37825,4880000.0
2008-05-16 18:59:00,3.37513,3.37513,3.36658,3.36688,7150000.0
2008-05-16 19:00:00,3.37378,3.37695,3.37198,3.37345,6380000.0
2008-05-16 19:01:00,3.37162,3.37738,3.37079,3.37738,3010000.0
2008-05-16 19:02:00,3.3749,3.3749,3.36718,3.37264,7130000.0
2008-05-16 19:03:00,3.37709,3.37732,3.36526,3.36526,5260000.0
2008-05-16 19:05:00,3.37057,3.37764,3.36769,3.37148,7130000.0
2008-05-16 19:06:00,3.36796,3.37506,3.36517,3.36546,4880000.0
2008-05-16 19:07:00,3.37459,3.37459,3.36389,3.36861,5270000.0
2008-05-16 19:08:00,3.37196,3.37752,3.36788,3.37197,7140000.0
2008-05-16 19:09:00,3.3758,3.37764,3.36758,3.37374,4880000.0
2008-05-16 19:10:00,3.37005,3.37419,3.36834,3.36834,10520000.0
2008-05-16 19:11:00,3.3746,3.37609,3.36618,3.37042,6400000.0
2008-05-16 19:13:00,3.37184,3.3769,3.3668,3.37091,5280000.0
2008-05-16 19:14:00,3.37521,3.37521,3.36387,3.37356,4130000.0
2008-05-16 19:15:00,3.37886,3.37886,3.36729,3.37132,5650000.0
2008-05-16 19:16:00,3.37547,3.37814,3.37126,3.37613,6000000.0
2008-05-16 19:17:00,3.37585,3.37599,3.36887,3.37599,7140000.0
2008-05-16 19:18:00,3.37139,3.37545,3.36645,3.37111,5260000.0
2008-05-16 19:19:00,3.37387,3.37668,3.37082,3.37668,3390000.0
2008-05-16 19:20:00,3.37003,3.37675,3.36449,3.37655,5290000.0
2008-05-16 19:21:00,3.37359,3.37359,3.36465,3.36977,3020000.0
2008-05-16 19:22:00,3.37365,3.3752,3.36435,3.37474,4140000.0
2008-05-16 19:23:00,3.37411,3.37572,3.37058,3.37556,6010000.0
2008-05-16 19:24:00,3.3754,3.37717,3.37026,3.37255,3750000.0
2008-05-16 19:25:00,3.36431,3.37587,3.36348,3.37101,4880000.0
2008-05-16 19:26:00,3.36978,3.3747,3.36592,3.37011,5260000.0
2008-05-16 19:27:00,3.37324,3.37656,3.36624,3.36624,7510000.0
2008-05-16 19:28:00,3.37622,3.37778,3.36792,3.37506,7130000.0
2008-05-16 19:29:00,3.37519,3.3754,3.37005,3.37005,5270000.0
2008-05-16 19:30:00,3.37793,3.37815,3.3725,3.37593,5260000.0
2008-05-16 19:31:00,3.37553,3.37558,3.36591,3.37024,6390000.0
2008-05-16 19:32:00,3.36823,3.37572,3.36823,3.37572,4530000.0
2008-05-16 19:33:00,3.37407,3.37474,3.36949,3.37368,4510000.0
2008-05-16 19:34:00,3.37277,3.37579,3.36521,3.37505,6770000.0
2008-05-16 19:35:00,3.37378,3.37378,3.36357,3.36515,8260000.0
2008-05-16 19:36:00,3.37584,3.37643,3.36414,3.36414,3770000.0
2008-05-16 19:37:00,3.37463,3.37463,3.3683,3.36931,4880000.0
2008-05-16 19:38:00,3.36966,3.37507,3.36303,3.37507,4510000.0
2008-05-16 19:39:00,3.3715,3.37863,3.36712,3.36733,8250000.0
2008-05-16 19:40:00,3.36673,3.37802,3.36673,3.37118,8670000.0
2008-05-16 19:41:00,3.37328,3.37566,3.36654,3.37018,7140000.0
2008-05-16 19:42:00,3.37323,3.3782,3.37065,3.3782,3010000.0
2008-05-16 19:43:00,3.37386,3.3784,3.37266,3.37266,4900000.0
2008-05-16 19:44:00,3.3723,3.37643,3.37162,3.37166,5630000.0
2008-05-16 19:45:00,3.37631,3.37999,3.36975,3.3723,8650000.0
2008-05-16 19:46:00,3.37102,3.37838,3.37,3.37313,4150000.0
2008-05-16 19:47:00,3.37381,3.37991,3.36824,3.37806,6390000.0
2008-05-16 19:48:00,3.37595,3.37755,3.36828,3.37224,4140000.0
2008-05-16 19:49:00,3.37656,3.37656,3.36644,3.37631,3010000.0
2008-05-16 19:50:00,3.37178,3.37712,3.36726,3.37712,4140000.0
2008-05-16 19:51:00,3.37772,3.37772,3.37123,3.37563,7130000.0
2008-05-16 19:52:00,3.37166,3.37316,3.36726,3.37316,2630000.0
2008-05-16 19:53:00,3.37258,3.37696,3.36549,3.37105,5650000.0
2008-05-16 19:54:00,3.37226,3.3766,3.37224,3.37587,3010000.0
2008-05-16 19:55:00,3.37254,3.37729,3.3652,3.37596,4890000.0
2008-05-16 19:56:00,3.36906,3.37508,3.36431,3.37489,6390000.0
2008-05-16 19:57:00,3.37627,3.37632,3.37448,3.37583,4890000.0
2008-05-16 19:58:00,3.37631,3.37703,3.36746,3.37703,3770000.0
2008-05-16 19:59:00,3.37618,3.3762,3.37011,3.37064,4140000.0
2008-05-16 20:00:00,3.38068,3.38068,3.36881,3.37239,7500000.0
2008-05-16 20:01:00,3.37274,3.37638,3.37271,3.37572,6390000.0
2008-05-16 20:02:00,3.37465,3.37635,3.36807,3.37206,6020000.0
2008-05-16 20:03:00,3.37306,3.37841,3.36715,3.36715,5640000.0
2008-05-16 20:04:00,3.3671,3.37703,3.36506,3.36506,6010000.0
2008-05-16 20:05:00,3.37747,3.3787,3.36725,3.36725,6750000.0
2008-05-16 20:06:00,3.37098,3.3748,3.36832,3.36832,4150000.0
2008-05-16 20:07:00,3.37378,3.37378,3.36315,3.3689,6020000.0
2008-05-16 20:08:00,3.37494,3.37494,3.37019,3.37078,4510000.0
2008-05-16 20:09:00,3.37036,3.37452,3.36411,3.37411,12770000.0
2008-05-16 20:10:00,3.37323,3.37487,3.36489,3.3732,6760000.0
2008-05-16 20:11:00,3.37274,3.37845,3.37214,3.3763,5630000.0
2008-05-16 20:12:00,3.36896,3.37389,3.36323,3.36484,6010000.0
2008-05-16 20:13:00,3.3741,3.37539,3.36415,3.37522,7510000.0
2008-05-16 20:14:00,3.36558,3.37538,3.36558,3.36814,7510000.0
2008-05-16 20:15:00,3.37637,3.37907,3.36905,3.37548,7510000.0
2008-05-16 20:16:00,3.37456,3.375,3.36526,3.37478,8270000.0
2008-05-16 20:17:00,3.37459,3.37459,3.36371,3.36482,6390000.0
2008-05-16 20:18:00,3.37515,3.37637,3.36871,3.3744,6020000.0
2008-05-16 20:19:00,3.37541,3.37707,3.37106,3.37481,4890000.0
2008-05-16 20:20:00,3.37466,3.37466,3.36336,3.36942,6760000.0
2008-05-16 20:21:00,3.37413,3.37609,3.36627,3.3727,4510000.0
2008-05-16 20:22:00,3.37174,3.37602,3.37163,3.37552,4510000.0
2008-05-16 20:23:00,3.37438,3.37623,3.37146,3.37146,3770000.0
2008-05-16 20:24:00,3.36932,3.37783,3.36699,3.37594,6010000.0
2008-05-16 20:25:00,3.37316,3.37679,3.36702,3.37434,5640000.0
2008-05-16 20:26:00,3.37475,3.37475,3.36364,3.36966,11650000.0
2008-05-16 20:27:00,3.36552,3.37493,3.36552,3.3737,4140000.0
2008-05-16 20:28:00,3.37441,3.37507,3.36963,3.37507,5270000.0
2008-05-16 20:29:00,3.37435,3.37435,3.3633,3.36966,13540000.0
2008-05-16 20:30:00,3.37709,3.37717,3.37328,3.37415,7510000.0
2008-05-16 20:31:00,3.36866,3.37431,3.36438,3.37431,6390000.0
2008-05-16 20:32:00,3.36866,3.37459,3.36661,3.36894,5270000.0
2008-05-16 20:33:00,3.37413,3.37414,3.36364,3.36887,4890000.0
2008-05-16 20:34:00,3.37385,3.37548,3.36976,3.36976,5270000.0
2008-05-16 20:36:00,3.37541,3.37654,3.36771,3.37553,4910000.0
2008-05-16 20:37:00,3.37351,3.37523,3.36885,3.36885,5650000.0
2008-05-16 20:38:00,3.37138,3.37769,3.36685,3.36905,10540000.0
2008-05-16 20:39:00,3.3709,3.3763,3.3709,3.37271,2640000.0
2008-05-16 20:40:00,3.37602,3.37725,3.37154,3.37156,3770000.0
2008-05-16 20:41:00,3.37643,3.37795,3.36807,3.37795,4890000.0
2008-05-16 20:42:00,3.3722,3.38126,3.36965,3.37256,6400000.0
2008-05-16 20:43:00,3.36968,3.37661,3.36968,3.3699,2640000.0
2008-05-16 20:44:00,3.37093,3.37384,3.36541,3.37034,8660000.0
2008-05-16 20:45:00,3.37575,3.38124,3.36885,3.36885,6410000.0
2008-05-16 20:46:00,3.3757,3.37866,3.37018,3.37726,3780000.0
2008-05-16 20:47:00,3.37593,3.37605,3.37057,3.37057,1900000.0
2008-05-16 20:48:00,3.37629,3.3764,3.3652,3.37528,4900000.0
2008-05-16 20:49:00,3.37151,3.37669,3.36616,3.37066,9060000.0
2008-05-16 20:50:00,3.37448,3.37448,3.36643,3.36643,760000.0
2008-05-16 20:51:00,3.36658,3.37648,3.36658,3.37168,3770000.0
2008-05-16 20:52:00,3.37441,3.37497,3.36514,3.366,5260000.0
2008-05-16 20:53:00,3.37623,3.37623,3.36562,3.37575,3400000.0
2008-05-16 20:54:00,3.37611,3.37636,3.36708,3.36708,4160000.0
2008-05-16 20:55:00,3.37061,3.37556,3.36554,3.36896,3030000.0
2008-05-16 20:56:00,3.37502,3.37502,3.36468,3.37349,3400000.0
2008-05-16 20:57:00,3.37439,3.37643,3.36665,3.37627,6410000.0
2008-05-16 20:58:00,3.37566,3.37566,3.36598,3.37406,4910000.0
2008-05-16 20:59:00,3.36728,3.37754,3.36728,3.37175,5300000.0
2008-05-16 21:00:00,3.37382,3.37768,3.37101,3.37101,2270000.0
2008-05-16 21:01:00,3.36558,3.37535,3.36558,3.37535,2270000.0
2008-05-16 21:02:00,3.36943,3.37664,3.3684,3.37205,4530000.0
2008-05-16 21:03:00,3.37461,3.37538,3.36462,3.37503,5290000.0
2008-05-16 21:04:00,3.37502,3.37528,3.36449,3.37055,6790000.0
2008-05-16 21:05:00,3.37293,3.3735,3.36422,3.37331,3010000.0
2008-05-16 21:06:00,3.37599,3.37599,3.36918,3.37586,4140000.0
2008-05-16 21:07:00,3.37234,3.37867,3.37061,3.37181,5650000.0
2008-05-16 21:08:00,3.36586,3.37514,3.36586,3.37514,6400000.0
2008-05-16 21:09:00,3.36988,3.37391,3.36441,3.3696,6020000.0
2008-05-16 21:10:00,3.37002,3.37439,3.36546,3.36975,4540000.0
2008-05-16 21:11:00,3.37231,3.37632,3.36795,3.37116,5650000.0
2008-05-16 21:12:00,3.37144,3.37688,3.36785,3.37628,3780000.0
2008-05-16 21:13:00,3.36557,3.37289,3.36476,3.36932,3020000.0
2008-05-16 21:14:00,3.37466,3.37466,3.36532,3.37039,6020000.0
2008-05-16 21:15:00,3.37459,3.37824,3.37207,3.37596,4520000.0
2008-05-16 21:16:00,3.36925,3.37757,3.36925,3.37757,4900000.0
2008-05-16 21:17:00,3.37073,3.37602,3.37073,3.37602,1130000.0
2008-05-16 21:18:00,3.37303,3.37559,3.37087,3.37123,3400000.0
2008-05-16 21:19:00,3.36998,3.37885,3.36838,3.37674,3390000.0
2008-05-16 21:20:00,3.37582,3.37582,3.36632,3.37072,4910000.0
2008-05-16 21:21:00,3.37509,3.37509,3.3701,3.37224,3030000.0
2008-05-16 21:22:00,3.37565,3.37621,3.36723,3.3748,2660000.0
2008-05-16 21:23:00,3.36606,3.37568,3.36606,3.37568,4130000.0
2008-05-16 21:24:00,3.37251,3.37772,3.36687,3.36687,8310000.0
2008-05-16 21:25:00,3.37508,3.37623,3.36699,3.37549,4160000.0
2008-05-16 21:26:00,3.37464,3.37833,3.36703,3.36703,12040000.0
2008-05-16 21:27:00,3.37525,3.37525,3.36396,3.36928,3390000.0
2008-05-16 21:28:00,3.37646,3.37889,3.36818,3.37703,8280000.0
2008-05-16 21:29:00,3.3756,3.37561,3.36841,3.37561,5270000.0
2008-05-16 21:30:00,3.37507,3.37891,3.36961,3.37164,7930000.0
2008-05-16 21:31:00,3.37482,3.3761,3.36909,3.37451,3780000.0
2008-05-16 21:32:00,3.37667,3.37852,3.36856,3.3715,9420000.0
2008-05-16 21:33:00,3.3769,3.37741,3.37076,3.3714,3020000.0
2008-05-16 21:34:00,3.37118,3.37681,3.36691,3.37165,4520000.0
2008-05-16 21:35:00,3.3724,3.37681,3.36616,3.37057,3410000.0
2008-05-16 21:37:00,3.37352,3.38008,3.36834,3.37236,8700000.0
2008-05-16 21:38:00,3.37037,3.37466,3.36533,3.37441,5290000.0
2008-05-16 21:39:00,3.37488,3.37488,3.36748,3.37446,4510000.0
2008-05-16 21:40:00,3.37043,3.37471,3.36492,3.37001,9780000.0
2008-05-16 21:41:00,3.37673,3.37673,3.36863,3.37574,6780000.0
2008-05-16 21:42:00,3.37634,3.37907,3.36815,3.37341,5650000.0
2008-05-16 21:43:00,3.37513,3.37513,3.36855,3.36855,4900000.0
2008-05-16 21:44:00,3.37162,3.37793,3.37139,3.37661,4160000.0
2008-05-16 21:45:00,3.37557,3.37967,3.36757,3.37093,6790000.0
2008-05-16 21:46:00,3.37419,3.37558,3.36622,3.37187,3780000.0
2008-05-16 21:47:00,3.37579,3.37603,3.36558,3.37522,3010000.0
2008-05-16 21:48:00,3.36601,3.37493,3.36601,3.36893,3780000.0
2008-05-16 21:49:00,3.37503,3.3758,3.36905,3.36905,3030000.0
2008-05-16 21:50:00,3.37138,3.37714,3.3705,3.37547,3780000.0
2008-05-16 21:51:00,3.37242,3.37602,3.36933,3.36933,6020000.0
2008-05-16 21:52:00,3.37287,3.37553,3.37051,3.37553,2650000.0
2008-05-16 21:53:00,3.37086,3.37735,3.36743,3.36743,3780000.0
2008-05-16 21:54:00,3.37499,3.37535,3.36448,3.36634,9400000.0
2008-05-16 21:55:00,3.37727,3.37727,3.36659,3.37025,2650000.0
2008-05-16 21:56:00,3.37103,3.37542,3.37059,3.37503,4520000.0
2008-05-16 21:57:00,3.37102,3.37514,3.36987,3.37514,2640000.0
2008-05-16 21:58:00,3.37139,3.37582,3.36642,3.37074,8320000.0
2008-05-16 21:59:00,3.37072,3.37644,3.37051,3.37644,4150000.0
2008-05-16 22:00:00,3.37517,3.37954,3.36981,3.37168,6430000.0
2008-05-16 22:01:00,3.37561,3.3758,3.37057,3.37445,5660000.0
2008-05-16 22:02:00,3.37327,3.37423,3.36383,3.37423,6040000.0
2008-05-16 22:03:00,3.37542,3.3773,3.36712,3.37063,10550000.0
2008-05-16 22:04:00,3.37359,3.37538,3.36555,3.37538,4150000.0
2008-05-16 22:06:00,3.37415,3.37536,3.37017,3.3703,3400000.0
2008-05-16 22:07:00,3.37058,3.37577,3.37058,3.37064,3400000.0
2008-05-16 22:08:00,3.37018,3.37548,3.36855,3.37166,6020000.0
2008-05-16 22:09:00,3.37474,3.37474,3.3635,3.37085,6050000.0
2008-05-16 22:10:00,3.37535,3.37535,3.37007,3.37463,3410000.0
2008-05-16 22:11:00,3.37498,3.37498,3.36415,3.36873,3020000.0
2008-05-16 22:12:00,3.36972,3.3743,3.36491,3.37163,4170000.0
2008-05-16 22:13:00,3.3741,3.3741,3.36368,3.36868,6050000.0
2008-05-16 22:14:00,3.37068,3.37565,3.36989,3.37554,2640000.0
2008-05-16 22:15:00,3.37179,3.37764,3.36618,3.37024,5280000.0
2008-05-16 22:16:00,3.37555,3.37642,3.36679,3.36679,3770000.0
2008-05-16 22:18:00,3.3687,3.37554,3.36554,3.36968,5290000.0
2008-05-16 22:19:00,3.37119,3.37771,3.36566,3.37485,6820000.0
2008-05-16 22:20:00,3.36823,3.37154,3.36557,3.37154,1510000.0
2008-05-16 22:22:00,3.3693,3.37823,3.36689,3.36689,3030000.0
2008-05-16 22:23:00,3.37078,3.37471,3.37078,3.37464,1510000.0
2008-05-16 22:24:00,3.36486,3.3725,3.36486,3.36877,3030000.0
2008-05-16 22:25:00,3.37213,3.37588,3.37063,3.37127,2660000.0
2008-05-16 22:27:00,3.374,3.37455,3.36497,3.37119,4170000.0
2008-05-16 22:28:00,3.37394,3.37394,3.36353,3.36871,4890000.0
2008-05-16 22:29:00,3.36679,3.37583,3.36666,3.37583,3400000.0
2008-05-16 22:30:00,3.37499,3.37942,3.37002,3.37434,6040000.0
2008-05-16 22:31:00,3.37538,3.37538,3.3681,3.37141,4170000.0
2008-05-16 22:32:00,3.37099,3.37735,3.36658,3.37108,4910000.0
2008-05-16 22:33:00,3.36711,3.37729,3.36711,3.37546,2280000.0
2008-05-16 22:34:00,3.37059,3.37504,3.36592,3.36656,3400000.0
2008-05-16 22:35:00,3.3721,3.37432,3.36543,3.37036,3040000.0
2008-05-16 22:36:00,3.37,3.37738,3.36684,3.37102,8320000.0
2008-05-16 22:37:00,3.37413,3.37571,3.36862,3.37436,3770000.0
2008-05-16 22:39:00,3.37437,3.37616,3.37147,3.37616,2270000.0
2008-05-16 22:40:00,3.37084,3.37575,3.36624,3.3705,5680000.0
2008-05-16 22:41:00,3.37078,3.37646,3.36621,3.3695,3030000.0
2008-05-16 22:42:00,3.36839,3.37472,3.36772,3.3693,1900000.0
2008-05-16 22:43:00,3.37044,3.37526,3.36465,3.36924,5310000.0
2008-05-16 22:44:00,3.37301,3.37481,3.36931,3.37474,2270000.0
2008-05-16 22:45:00,3.37677,3.37677,3.36415,3.36922,5290000.0
2008-05-16 22:46:00,3.3698,3.37297,3.3646,3.36857,3790000.0
2008-05-16 22:47:00,3.37028,3.37758,3.36733,3.37031,5670000.0
2008-05-16 22:48:00,3.37538,3.37538,3.36613,3.36993,2640000.0
2008-05-16 22:50:00,3.36433,3.37495,3.36358,3.37495,4160000.0
2008-05-16 22:51:00,3.36566,3.37389,3.36151,3.37108,3780000.0
2008-05-16 22:52:00,3.36963,3.37409,3.36359,3.36946,5300000.0
2008-05-16 22:53:00,3.37526,3.37532,3.37024,3.37532,3030000.0
2008-05-16 22:54:00,3.37495,3.37495,3.36357,3.37391,3020000.0
2008-05-16 22:55:00,3.37563,3.37665,3.36674,3.3706,6800000.0
2008-05-16 22:56:00,3.3735,3.37409,3.36493,3.37056,3780000.0
2008-05-16 22:57:00,3.37267,3.3765,3.36687,3.3765,3400000.0
2008-05-16 22:58:00,3.37555,3.37746,3.36713,3.36713,4910000.0
2008-05-16 22:59:00,3.37214,3.37696,3.37214,3.37632,3770000.0
2008-05-18 23:00:00,3.37882,3.37882,3.36942,3.37374,7190000.0
2008-05-18 23:09:00,3.37963,3.38012,3.37033,3.37033,3770000.0
2008-05-18 23:15:00,3.37809,3.38252,3.37723,3.37723,1900000.0
2008-05-18 23:29:00,3.38252,3.38252,3.37312,3.3825,7540000.0
2008-05-18 23:36:00,3.37737,3.37737,3.36503,3.36711,4880000.0
2008-05-18 23:45:00,3.37859,3.38302,3.37362,3.37794,5280000.0
2008-05-18 23:46:00,3.36612,3.37552,3.36612,3.37552,3030000.0
2008-05-19 00:00:00,3.38196,3.38822,3.38196,3.38792,4530000.0
2008-05-19 00:01:00,3.38492,3.39366,3.38492,3.39289,4170000.0
2008-05-19 00:02:00,3.38882,3.39454,3.38472,3.39454,7950000.0
2008-05-19 00:03:00,3.39383,3.39383,3.38353,3.39003,5660000.0
2008-05-19 00:04:00,3.38567,3.3916,3.3778,3.3916,3780000.0
2008-05-19 00:06:00,3.38976,3.39223,3.37886,3.39223,6020000.0
2008-05-19 00:07:00,3.38559,3.39838,3.38559,3.39353,4910000.0
2008-05-19 00:08:00,3.38839,3.39286,3.38342,3.38774,9060000.0
2008-05-19 00:09:00,3.39139,3.39282,3.38753,3.39221,4160000.0
2008-05-19 00:10:00,3.39464,3.3953,3.38511,3.38511,1900000.0
2008-05-19 00:11:00,3.39179,3.39179,3.38362,3.38362,1140000.0
2008-05-19 00:14:00,3.38839,3.39282,3.38342,3.38774,5310000.0
2008-05-19 00:15:00,3.37939,3.38018,3.37142,3.37142,4150000.0
2008-05-19 00:16:00,3.39304,3.39304,3.38322,3.39197,2640000.0
2008-05-19 00:20:00,3.39119,3.39239,3.38712,3.38975,2640000.0
2008-05-19 00:21:00,3.38799,3.39242,3.38302,3.38734,4540000.0
2008-05-19 00:24:00,3.38568,3.39242,3.38568,3.39242,2660000.0
2008-05-19 00:25:00,3.38232,3.39172,3.38232,3.38498,4160000.0
2008-05-19 00:26:00,3.39242,3.39242,3.38302,3.38663,5680000.0
2008-05-19 00:27:00,3.38518,3.39208,3.38252,3.38252,3780000.0
2008-05-19 00:29:00,3.38142,3.39172,3.38142,3.38498,4520000.0
2008-05-19 00:30:00,3.37971,3.38961,3.37737,3.38522,7940000.0
2008-05-19 00:32:00,3.38959,3.38959,3.38959,3.38959,1500000.0
2008-05-19 00:34:00,3.38967,3.38967,3.38083,3.38102,4510000.0
2008-05-19 00:36:00,3.38947,3.38947,3.38063,3.38082,4880000.0
2008-05-19 00:39:00,3.38927,3.38927,3.38043,3.38062,4510000.0
2008-05-19 00:41:00,3.38877,3.38877,3.37993,3.38012,4510000.0
2008-05-19 00:43:00,3.37479,3.38032,3.37479,3.37829,3020000.0
2008-05-19 00:44:00,3.38448,3.38448,3.37753,3.37753,1500000.0
2008-05-19 00:45:00,3.37949,3.37949,3.37949,3.37949,380000.0
2008-05-19 00:47:00,3.38897,3.38897,3.38013,3.38032,4880000.0
2008-05-19 00:50:00,3.38927,3.38927,3.38043,3.38062,4510000.0
2008-05-19 00:53:00,3.39017,3.39017,3.38348,3.38492,1510000.0
2008-05-19 00:56:00,3.38947,3.38947,3.38063,3.38082,4140000.0
2008-05-19 00:59:00,3.38369,3.38645,3.38369,3.38645,760000.0
2008-05-19 01:00:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-05-19 01:01:00,3.37343,3.3748,3.36665,3.36665,1520000.0
2008-05-19 01:03:00,3.38729,3.39188,3.38664,3.38664,3750000.0
2008-05-19 01:15:00,3.38438,3.38993,3.37875,3.38993,3040000.0
2008-05-19 01:18:00,3.38212,3.39174,3.38212,3.39009,2640000.0
2008-05-19 01:19:00,3.37682,3.37682,3.36826,3.36915,1520000.0
2008-05-19 01:21:00,3.39097,3.39097,3.38213,3.38232,4510000.0
2008-05-19 01:23:00,3.38603,3.39168,3.38603,3.38622,7510000.0
2008-05-19 01:25:00,3.39057,3.39057,3.38173,3.38192,4880000.0
2008-05-19 01:27:00,3.38939,3.39188,3.38471,3.38471,3020000.0
2008-05-19 01:29:00,3.38192,3.39132,3.38192,3.38624,8290000.0
2008-05-19 01:30:00,3.37859,3.37859,3.37859,3.37859,750000.0
2008-05-19 01:31:00,3.38478,3.39152,3.38478,3.39091,6020000.0
2008-05-19 01:34:00,3.38709,3.39173,3.38212,3.39164,10540000.0
2008-05-19 01:37:00,3.39097,3.39097,3.38213,3.38232,4880000.0
2008-05-19 01:40:00,3.39117,3.39117,3.38233,3.38252,4880000.0
2008-05-19 01:42:00,3.37915,3.38462,3.37424,3.38462,3040000.0
2008-05-19 01:45:00,3.37784,3.38224,3.37352,3.37591,3030000.0
2008-05-19 01:46:00,3.38232,3.38232,3.38232,3.38232,380000.0
2008-05-19 01:48:00,3.39117,3.39117,3.38233,3.38252,3770000.0
2008-05-19 01:54:00,3.38498,3.39179,3.38498,3.39049,4140000.0
2008-05-19 01:55:00,3.38979,3.38979,3.38979,3.38979,380000.0
2008-05-19 01:57:00,3.38498,3.39177,3.38498,3.39029,3760000.0
2008-05-19 01:58:00,3.38777,3.38777,3.38478,3.38478,1500000.0
2008-05-19 02:00:00,3.38082,3.38742,3.37803,3.38301,4130000.0
2008-05-19 02:02:00,3.39119,3.39267,3.38588,3.38588,4130000.0
2008-05-19 02:05:00,3.39159,3.39289,3.38608,3.38608,3770000.0
2008-05-19 02:07:00,3.38754,3.39278,3.38322,3.39262,10520000.0
2008-05-19 02:09:00,3.39067,3.39222,3.38635,3.39027,3030000.0
2008-05-19 02:10:00,3.37441,3.38776,3.37164,3.38545,7580000.0
2008-05-19 02:12:00,3.38774,3.39288,3.38342,3.39282,4540000.0
2008-05-19 02:14:00,3.37096,3.37639,3.3676,3.37262,3030000.0
2008-05-19 02:15:00,3.37769,3.39092,3.37401,3.39092,7940000.0
2008-05-19 02:17:00,3.38749,3.39192,3.38658,3.39128,3410000.0
2008-05-19 02:25:00,3.39204,3.39213,3.38252,3.38749,10170000.0
2008-05-19 02:28:00,3.39071,3.39132,3.38458,3.38458,6020000.0
2008-05-19 02:30:00,3.37664,3.38172,3.37232,3.37232,8660000.0
2008-05-19 02:32:00,3.38451,3.39168,3.38451,3.38919,3020000.0
2008-05-19 02:36:00,3.38602,3.39148,3.38583,3.38583,7140000.0
2008-05-19 02:41:00,3.38989,3.39154,3.38192,3.38192,2270000.0
2008-05-19 02:44:00,3.39048,3.39102,3.38162,3.39102,4150000.0
2008-05-19 02:45:00,3.38202,3.38202,3.38148,3.38148,1880000.0
2008-05-19 02:48:00,3.39009,3.39132,3.38624,3.38624,1520000.0
2008-05-19 02:51:00,3.38959,3.39107,3.38428,3.38428,3390000.0
2008-05-19 02:53:00,3.39102,3.39118,3.38162,3.38959,12760000.0
2008-05-19 02:56:00,3.38554,3.39078,3.38554,3.38619,3380000.0
2008-05-19 02:59:00,3.38534,3.39042,3.38102,3.38599,3800000.0
2008-05-19 03:00:00,3.38192,3.38192,3.38192,3.38192,380000.0
2008-05-19 03:02:00,3.38122,3.39062,3.38122,3.38532,3780000.0
2008-05-19 03:06:00,3.38552,3.39077,3.38408,3.39077,1880000.0
2008-05-19 03:08:00,3.39029,3.39152,3.38622,3.38622,3410000.0
2008-05-19 03:11:00,3.39029,3.39177,3.38498,3.38498,3390000.0
2008-05-19 03:13:00,3.39069,3.39217,3.38538,3.38538,4130000.0
2008-05-19 03:15:00,3.37152,3.37152,3.37152,3.37152,380000.0
2008-05-19 03:16:00,3.38518,3.38518,3.37825,3.37825,760000.0
2008-05-19 03:17:00,3.37174,3.37682,3.36742,3.37682,3800000.0
2008-05-19 03:19:00,3.38939,3.38959,3.38142,3.38707,2660000.0
2008-05-19 03:22:00,3.38554,3.39062,3.38122,3.38619,10160000.0
2008-05-19 03:24:00,3.39002,3.39002,3.38472,3.39002,4510000.0
2008-05-19 03:27:00,3.38093,3.38395,3.38093,3.38395,1130000.0
2008-05-19 03:28:00,3.36862,3.37818,3.36862,3.37427,4150000.0
2008-05-19 03:29:00,3.37383,3.38044,3.37043,3.37464,8310000.0
2008-05-19 03:30:00,3.37571,3.38111,3.36863,3.36863,4520000.0
2008-05-19 03:31:00,3.37781,3.37895,3.36829,3.37802,9050000.0
2008-05-19 03:32:00,3.37131,3.3823,3.37131,3.37291,3040000.0
2008-05-19 03:33:00,3.37293,3.37908,3.36981,3.37865,6050000.0
2008-05-19 03:34:00,3.37147,3.37795,3.36873,3.36873,4530000.0
2008-05-19 03:35:00,3.37857,3.37857,3.37199,3.37224,3770000.0
2008-05-19 03:36:00,3.37128,3.37659,3.37128,3.37659,1130000.0
2008-05-19 03:37:00,3.37542,3.38041,3.37542,3.3803,2270000.0
2008-05-19 03:38:00,3.3733,3.37801,3.3696,3.37322,4170000.0
2008-05-19 03:39:00,3.37556,3.37968,3.3743,3.37842,2270000.0
2008-05-19 03:40:00,3.37618,3.37667,3.36789,3.37449,3010000.0
2008-05-19 03:41:00,3.37276,3.37851,3.369,3.37844,6020000.0
2008-05-19 03:42:00,3.38069,3.38405,3.38069,3.38074,1510000.0
2008-05-19 03:43:00,3.37777,3.37884,3.36902,3.37884,2270000.0
2008-05-19 03:44:00,3.36923,3.37816,3.36923,3.37748,3410000.0
2008-05-19 03:45:00,3.37706,3.38183,3.37132,3.37523,6420000.0
2008-05-19 03:46:00,3.36997,3.38492,3.36997,3.37406,5280000.0
2008-05-19 03:47:00,3.37268,3.37809,3.36931,3.37419,4140000.0
2008-05-19 03:48:00,3.36943,3.37788,3.36943,3.37788,1140000.0
2008-05-19 03:49:00,3.37277,3.38443,3.37277,3.38181,2270000.0
2008-05-19 03:50:00,3.37801,3.37862,3.37333,3.37719,4530000.0
2008-05-19 03:51:00,3.37334,3.37846,3.36902,3.37399,8320000.0
2008-05-19 03:52:00,3.37653,3.3853,3.369,3.37744,5280000.0
2008-05-19 03:53:00,3.37882,3.38205,3.37477,3.37477,4540000.0
2008-05-19 03:55:00,3.38034,3.38377,3.37287,3.37434,4150000.0
2008-05-19 03:56:00,3.38627,3.39002,3.38092,3.39002,6030000.0
2008-05-19 03:57:00,3.38014,3.38014,3.37032,3.37442,7950000.0
2008-05-19 03:58:00,3.37793,3.37827,3.36937,3.36939,4910000.0
2008-05-19 03:59:00,3.37551,3.38128,3.37551,3.37925,4530000.0
2008-05-19 04:00:00,3.37751,3.38041,3.37626,3.38041,1890000.0
2008-05-19 04:01:00,3.37263,3.37823,3.36806,3.3738,4540000.0
2008-05-19 04:02:00,3.38057,3.38414,3.37846,3.37846,3020000.0
2008-05-19 04:03:00,3.36865,3.37855,3.36865,3.37855,1510000.0
2008-05-19 04:04:00,3.36993,3.38051,3.36993,3.37278,3770000.0
2008-05-19 04:05:00,3.37419,3.37797,3.37419,3.37797,760000.0
2008-05-19 04:06:00,3.38507,3.38507,3.37424,3.37424,2650000.0
2008-05-19 04:07:00,3.37411,3.37937,3.37141,3.37857,4540000.0
2008-05-19 04:08:00,3.37289,3.37803,3.37289,3.37656,3770000.0
2008-05-19 04:09:00,3.37283,3.38452,3.37144,3.37521,3780000.0
2008-05-19 04:10:00,3.37816,3.37816,3.36889,3.37684,1880000.0
2008-05-19 04:11:00,3.37777,3.37777,3.37777,3.37777,750000.0
2008-05-19 04:12:00,3.37857,3.37857,3.36912,3.37329,3400000.0
2008-05-19 04:13:00,3.38862,3.38862,3.37922,3.38719,3030000.0
2008-05-19 04:14:00,3.37381,3.38024,3.37113,3.3745,6020000.0
2008-05-19 04:15:00,3.38044,3.38044,3.36892,3.37817,3780000.0
2008-05-19 04:16:00,3.38647,3.38647,3.37696,3.37927,1890000.0
2008-05-19 04:17:00,3.37897,3.37906,3.37371,3.37879,3400000.0
2008-05-19 04:19:00,3.38112,3.38127,3.38112,3.38127,1130000.0
2008-05-19 04:20:00,3.37293,3.37699,3.37293,3.37699,1130000.0
2008-05-19 04:21:00,3.37736,3.38104,3.37286,3.37286,3020000.0
2008-05-19 04:22:00,3.3701,3.38499,3.3701,3.38235,13150000.0
2008-05-19 04:25:00,3.37772,3.37772,3.36882,3.36882,1130000.0
2008-05-19 04:26:00,3.37975,3.37975,3.37836,3.37836,1130000.0
2008-05-19 04:27:00,3.37645,3.37645,3.37043,3.37043,3390000.0
2008-05-19 04:28:00,3.36999,3.38322,3.36999,3.38116,12040000.0
2008-05-19 04:30:00,3.38208,3.38771,3.37246,3.38771,7170000.0
2008-05-19 04:31:00,3.37637,3.38065,3.37067,3.37914,4530000.0
2008-05-19 04:32:00,3.38801,3.38801,3.37248,3.37729,6030000.0
2008-05-19 04:33:00,3.37742,3.37742,3.37263,3.37263,1500000.0
2008-05-19 04:34:00,3.37336,3.38347,3.36815,3.38347,3400000.0
2008-05-19 04:35:00,3.37686,3.37736,3.36874,3.37736,2260000.0
2008-05-19 04:36:00,3.37275,3.38752,3.37275,3.38752,3400000.0
2008-05-19 04:39:00,3.36809,3.38553,3.36809,3.38553,2280000.0
2008-05-19 04:40:00,3.37363,3.38629,3.37363,3.38629,1520000.0
2008-05-19 04:41:00,3.3733,3.37695,3.36836,3.37293,3800000.0
2008-05-19 04:42:00,3.3745,3.38238,3.3745,3.38151,1520000.0
2008-05-19 04:44:00,3.37545,3.3843,3.37545,3.37576,2270000.0
2008-05-19 04:45:00,3.37712,3.3807,3.37098,3.3741,6800000.0
2008-05-19 04:46:00,3.37139,3.37446,3.37139,3.37446,1130000.0
2008-05-19 04:47:00,3.38064,3.38389,3.38064,3.38389,760000.0
2008-05-19 04:52:00,3.37669,3.37669,3.36876,3.37664,1890000.0
2008-05-19 04:53:00,3.37737,3.38281,3.3759,3.3759,5270000.0
2008-05-19 04:54:00,3.37998,3.38443,3.3701,3.37534,9430000.0
2008-05-19 04:55:00,3.37493,3.38318,3.37285,3.3785,3400000.0
2008-05-19 04:56:00,3.37202,3.376,3.37202,3.37574,3770000.0
2008-05-19 04:57:00,3.37792,3.37792,3.36852,3.37789,3770000.0
2008-05-19 04:58:00,3.37557,3.38339,3.37557,3.37849,3020000.0
2008-05-19 04:59:00,3.37457,3.38717,3.37457,3.3803,7930000.0
2008-05-19 05:00:00,3.38338,3.38501,3.37605,3.37605,3400000.0
2008-05-19 05:02:00,3.37266,3.37424,3.37266,3.37424,760000.0
2008-05-19 05:03:00,3.37383,3.3823,3.37214,3.3786,4520000.0
2008-05-19 05:04:00,3.37477,3.38398,3.37433,3.37869,6430000.0
2008-05-19 05:05:00,3.37799,3.37799,3.37276,3.37276,760000.0
2008-05-19 05:06:00,3.37844,3.37904,3.37386,3.3783,3030000.0
2008-05-19 05:07:00,3.37588,3.38572,3.37588,3.37674,5300000.0
2008-05-19 05:08:00,3.38206,3.38206,3.36944,3.36944,3780000.0
2008-05-19 05:09:00,3.38007,3.38269,3.36943,3.36943,3420000.0
2008-05-19 05:10:00,3.38037,3.38409,3.37248,3.37487,3790000.0
2008-05-19 05:11:00,3.37207,3.37774,3.36784,3.37774,2640000.0
2008-05-19 05:12:00,3.38089,3.38499,3.37374,3.37525,6410000.0
2008-05-19 05:13:00,3.38676,3.38676,3.38629,3.38629,1130000.0
2008-05-19 05:14:00,3.37322,3.37981,3.36933,3.37451,4180000.0
2008-05-19 05:15:00,3.3781,3.3781,3.37301,3.37681,1520000.0
2008-05-19 05:16:00,3.38137,3.38412,3.36809,3.37302,5680000.0
2008-05-19 05:17:00,3.38183,3.38183,3.38183,3.38183,380000.0
2008-05-19 05:18:00,3.3719,3.37699,3.36712,3.37202,3030000.0
2008-05-19 05:19:00,3.37427,3.38344,3.37161,3.37531,5680000.0
2008-05-19 05:20:00,3.37891,3.38273,3.37467,3.37467,2270000.0
2008-05-19 05:21:00,3.37455,3.37821,3.37455,3.37821,760000.0
2008-05-19 05:22:00,3.37737,3.37879,3.37192,3.37713,2660000.0
2008-05-19 05:23:00,3.37328,3.38081,3.36953,3.37422,7950000.0
2008-05-19 05:24:00,3.37483,3.38411,3.37382,3.37697,3780000.0
2008-05-19 05:25:00,3.36894,3.38128,3.36894,3.38096,3770000.0
2008-05-19 05:26:00,3.37898,3.38237,3.36972,3.36972,3020000.0
2008-05-19 05:27:00,3.37325,3.38372,3.37277,3.37277,3800000.0
2008-05-19 05:28:00,3.37403,3.37754,3.37094,3.37754,4910000.0
2008-05-19 05:29:00,3.37435,3.38748,3.37419,3.38334,7150000.0
2008-05-19 05:30:00,3.37876,3.37876,3.37876,3.37876,750000.0
2008-05-19 05:31:00,3.37664,3.37805,3.37664,3.37805,760000.0
2008-05-19 05:32:00,3.37594,3.38212,3.37128,3.37862,4170000.0
2008-05-19 05:33:00,3.37865,3.38137,3.37433,3.37694,3410000.0
2008-05-19 05:34:00,3.37578,3.38445,3.37578,3.37648,2660000.0
2008-05-19 05:35:00,3.37799,3.37799,3.3747,3.3747,760000.0
2008-05-19 05:36:00,3.37701,3.37701,3.37294,3.37294,1510000.0
2008-05-19 05:37:00,3.37629,3.38228,3.37272,3.37272,3030000.0
2008-05-19 05:38:00,3.37288,3.37376,3.37288,3.37376,760000.0
2008-05-19 05:39:00,3.37418,3.37418,3.36825,3.371,1510000.0
2008-05-19 05:40:00,3.3856,3.3856,3.37138,3.3753,8300000.0
2008-05-19 05:41:00,3.37426,3.38519,3.37426,3.37952,4550000.0
2008-05-19 05:42:00,3.37675,3.38502,3.37344,3.38502,2650000.0
2008-05-19 05:43:00,3.36952,3.38331,3.36952,3.37911,3400000.0
2008-05-19 05:44:00,3.3823,3.3823,3.37249,3.37462,4910000.0
2008-05-19 05:45:00,3.38351,3.38502,3.37573,3.37573,1900000.0
2008-05-19 05:46:00,3.37413,3.38432,3.37221,3.38156,6050000.0
2008-05-19 05:48:00,3.38174,3.38333,3.37262,3.38018,1520000.0
2008-05-19 05:49:00,3.37739,3.37782,3.37265,3.37782,4890000.0
2008-05-19 05:50:00,3.37591,3.38177,3.3754,3.3797,5680000.0
2008-05-19 05:51:00,3.37346,3.37745,3.3702,3.37745,3010000.0
2008-05-19 05:52:00,3.37109,3.37541,3.37109,3.37541,3380000.0
2008-05-19 05:53:00,3.37221,3.38211,3.37221,3.37849,3400000.0
2008-05-19 05:54:00,3.37824,3.37838,3.3733,3.37838,5640000.0
2008-05-19 05:55:00,3.37796,3.37867,3.3672,3.37515,4150000.0
2008-05-19 05:56:00,3.37474,3.38563,3.37474,3.37925,11290000.0
2008-05-19 05:57:00,3.3782,3.37846,3.36925,3.37673,7150000.0
2008-05-19 05:58:00,3.37648,3.37779,3.37227,3.3773,5290000.0
2008-05-19 05:59:00,3.37454,3.38447,3.37252,3.37544,7160000.0
2008-05-19 06:00:00,3.38099,3.38099,3.37151,3.372,4520000.0
2008-05-19 06:01:00,3.37353,3.37851,3.36907,3.37396,9430000.0
2008-05-19 06:02:00,3.38514,3.38514,3.37508,3.37585,1890000.0
2008-05-19 06:03:00,3.37773,3.37932,3.37408,3.37408,4520000.0
2008-05-19 06:04:00,3.37294,3.37802,3.36862,3.37802,3020000.0
2008-05-19 06:05:00,3.37842,3.38782,3.37842,3.38782,8290000.0
2008-05-19 06:06:00,3.36882,3.37822,3.36882,3.37292,4520000.0
2008-05-19 06:07:00,3.3775,3.37811,3.37323,3.37543,3020000.0
2008-05-19 06:08:00,3.37133,3.37802,3.37133,3.37442,4910000.0
2008-05-19 06:09:00,3.37948,3.38296,3.37195,3.37273,3780000.0
2008-05-19 06:10:00,3.37027,3.3761,3.37027,3.37566,3010000.0
2008-05-19 06:11:00,3.37353,3.38285,3.36869,3.36869,4890000.0
2008-05-19 06:12:00,3.37815,3.37845,3.36857,3.37796,2270000.0
2008-05-19 06:13:00,3.37647,3.38125,3.3721,3.37735,4890000.0
2008-05-19 06:14:00,3.37281,3.37997,3.36916,3.37356,6790000.0
2008-05-19 06:15:00,3.38112,3.38224,3.37357,3.37357,4530000.0
2008-05-19 06:16:00,3.3721,3.37817,3.3721,3.37817,4530000.0
2008-05-19 06:17:00,3.37537,3.38389,3.36943,3.37729,5280000.0
2008-05-19 06:18:00,3.37644,3.37767,3.3677,3.37767,7150000.0
2008-05-19 06:19:00,3.37291,3.37988,3.36921,3.3734,7190000.0
2008-05-19 06:20:00,3.37713,3.37749,3.36967,3.37749,3400000.0
2008-05-19 06:21:00,3.37885,3.38759,3.37133,3.37675,6770000.0
2008-05-19 06:22:00,3.37282,3.37812,3.36872,3.37369,11670000.0
2008-05-19 06:23:00,3.37285,3.37569,3.37285,3.37569,1880000.0
2008-05-19 06:24:00,3.36835,3.37756,3.36835,3.37373,4520000.0
2008-05-19 06:25:00,3.37307,3.377,3.36793,3.37211,4150000.0
2008-05-19 06:26:00,3.37266,3.3773,3.37027,3.3773,3020000.0
2008-05-19 06:27:00,3.37352,3.38134,3.37092,3.38001,8680000.0
2008-05-19 06:28:00,3.37846,3.38253,3.37246,3.3774,3410000.0
2008-05-19 06:29:00,3.37301,3.38199,3.37139,3.37436,7940000.0
2008-05-19 06:30:00,3.38202,3.38218,3.37528,3.38202,4520000.0
2008-05-19 06:31:00,3.37894,3.38275,3.36996,3.37845,7170000.0
2008-05-19 06:33:00,3.3697,3.38595,3.3697,3.37784,12040000.0
2008-05-19 06:34:00,3.37768,3.38542,3.37454,3.38542,4530000.0
2008-05-19 06:35:00,3.36954,3.38625,3.36954,3.37504,8680000.0
2008-05-19 06:36:00,3.37768,3.37867,3.36968,3.36968,2640000.0
2008-05-19 06:37:00,3.37642,3.38247,3.37108,3.37884,4510000.0
2008-05-19 06:39:00,3.37184,3.3862,3.36754,3.3862,3800000.0
2008-05-19 06:43:00,3.3777,3.38159,3.37316,3.37316,4900000.0
2008-05-19 06:45:00,3.37804,3.38312,3.37372,3.38312,4170000.0
2008-05-19 06:46:00,3.37592,3.38364,3.37592,3.37601,1140000.0
2008-05-19 06:47:00,3.38099,3.38326,3.37452,3.3813,3410000.0
2008-05-19 06:48:00,3.38152,3.38341,3.37417,3.37643,3800000.0
2008-05-19 06:49:00,3.38015,3.38015,3.3734,3.37617,1140000.0
2008-05-19 06:50:00,3.37473,3.38537,3.37473,3.37661,3800000.0
2008-05-19 06:51:00,3.37941,3.38628,3.37737,3.37737,3020000.0
2008-05-19 06:52:00,3.37348,3.3785,3.36885,3.37434,4170000.0
2008-05-19 06:53:00,3.3792,3.38129,3.37566,3.38114,2660000.0
2008-05-19 06:54:00,3.37789,3.37912,3.36972,3.37769,2270000.0
2008-05-19 06:55:00,3.38116,3.38476,3.37065,3.37863,5680000.0
2008-05-19 06:56:00,3.38589,3.38589,3.38589,3.38589,380000.0
2008-05-19 07:00:00,3.37842,3.38322,3.37382,3.37382,6410000.0
2008-05-19 07:02:00,3.38181,3.38424,3.37358,3.37817,5660000.0
2008-05-19 07:03:00,3.37884,3.38032,3.37138,3.38032,4510000.0
2008-05-19 07:04:00,3.37428,3.38342,3.37348,3.3751,4880000.0
2008-05-19 07:05:00,3.37181,3.38268,3.37181,3.38012,4900000.0
2008-05-19 07:06:00,3.37964,3.37969,3.36927,3.37969,3770000.0
2008-05-19 07:07:00,3.37137,3.38374,3.37137,3.37985,4890000.0
2008-05-19 07:08:00,3.37997,3.3838,3.37681,3.38231,4880000.0
2008-05-19 07:10:00,3.37397,3.38545,3.37019,3.37466,10910000.0
2008-05-19 07:11:00,3.37984,3.38302,3.37171,3.38058,5270000.0
2008-05-19 07:12:00,3.38233,3.38767,3.38233,3.38762,3010000.0
2008-05-19 07:13:00,3.37825,3.37993,3.37253,3.37786,4520000.0
2008-05-19 07:14:00,3.37071,3.38035,3.37071,3.37438,6410000.0
2008-05-19 07:15:00,3.37646,3.3803,3.37041,3.37463,9400000.0
2008-05-19 07:16:00,3.37928,3.38337,3.37344,3.37344,3010000.0
2008-05-19 07:17:00,3.37436,3.38376,3.37367,3.37538,6400000.0
2008-05-19 07:18:00,3.38926,3.38926,3.37932,3.38802,4150000.0
2008-05-19 07:19:00,3.37355,3.37915,3.37346,3.37813,4510000.0
2008-05-19 07:20:00,3.38143,3.38143,3.37497,3.37497,2270000.0
2008-05-19 07:21:00,3.3747,3.38579,3.37418,3.38285,10170000.0
2008-05-19 07:22:00,3.37325,3.38083,3.37305,3.37865,5650000.0
2008-05-19 07:23:00,3.3816,3.38458,3.37102,3.37953,5650000.0
2008-05-19 07:24:00,3.37985,3.37985,3.36999,3.37,4910000.0
2008-05-19 07:25:00,3.38369,3.38554,3.37814,3.37917,4530000.0
2008-05-19 07:26:00,3.37456,3.38103,3.3711,3.38067,3780000.0
2008-05-19 07:27:00,3.37701,3.38501,3.37564,3.37564,4520000.0
2008-05-19 07:28:00,3.37953,3.37953,3.36795,3.37148,5280000.0
2008-05-19 07:29:00,3.37795,3.37926,3.37456,3.37774,6030000.0
2008-05-19 07:30:00,3.37815,3.38953,3.37253,3.38953,12060000.0
2008-05-19 07:32:00,3.37819,3.3796,3.37006,3.37006,3030000.0
2008-05-19 07:33:00,3.37447,3.37891,3.36891,3.37891,10170000.0
2008-05-19 07:34:00,3.38059,3.38528,3.37558,3.3786,4530000.0
2008-05-19 07:35:00,3.37976,3.38099,3.37211,3.37349,4530000.0
2008-05-19 07:36:00,3.37563,3.38011,3.37563,3.37871,3770000.0
2008-05-19 07:37:00,3.38227,3.38731,3.38227,3.38248,4140000.0
2008-05-19 07:38:00,3.37691,3.37943,3.36988,3.37807,4510000.0
2008-05-19 07:40:00,3.37799,3.37937,3.37406,3.37937,5260000.0
2008-05-19 07:41:00,3.38817,3.38817,3.37551,3.37965,6020000.0
2008-05-19 07:42:00,3.368,3.37768,3.36705,3.37226,7130000.0
2008-05-19 07:43:00,3.37965,3.37965,3.37004,3.37938,9010000.0
2008-05-19 07:44:00,3.38877,3.38877,3.37185,3.37922,7510000.0
2008-05-19 07:45:00,3.37539,3.38279,3.3691,3.3691,7890000.0
2008-05-19 07:46:00,3.37952,3.37952,3.3679,3.37829,6770000.0
2008-05-19 07:47:00,3.38141,3.38877,3.3728,3.37586,5270000.0
2008-05-19 07:48:00,3.37832,3.37888,3.37231,3.37403,5640000.0
2008-05-19 07:50:00,3.37984,3.38206,3.37185,3.37573,12780000.0
2008-05-19 07:51:00,3.37821,3.38601,3.37821,3.38601,1500000.0
2008-05-19 07:52:00,3.37464,3.38014,3.37043,3.37956,6020000.0
2008-05-19 07:53:00,3.37255,3.37892,3.37255,3.37513,4890000.0
2008-05-19 07:54:00,3.36931,3.37952,3.36931,3.37952,4530000.0
2008-05-19 07:55:00,3.38136,3.38418,3.37128,3.37128,5640000.0
2008-05-19 07:56:00,3.37076,3.3839,3.37076,3.37697,5630000.0
2008-05-19 07:57:00,3.37435,3.37851,3.37008,3.37743,6380000.0
2008-05-19 07:58:00,3.37882,3.38047,3.37559,3.37559,6020000.0
2008-05-19 07:59:00,3.38474,3.38474,3.37299,3.37915,7130000.0
2008-05-19 08:00:00,3.37906,3.37906,3.37153,3.37839,4880000.0
2008-05-19 08:01:00,3.37817,3.37817,3.36866,3.37758,4880000.0
2008-05-19 08:02:00,3.37992,3.38255,3.37877,3.37877,5630000.0
2008-05-19 08:03:00,3.37658,3.37658,3.36657,3.37029,6760000.0
2008-05-19 08:04:00,3.37777,3.38063,3.36788,3.37516,3390000.0
2008-05-19 08:05:00,3.37569,3.37729,3.37273,3.37285,2640000.0
2008-05-19 08:06:00,3.37253,3.3772,3.36805,3.37326,6020000.0
2008-05-19 08:07:00,3.37567,3.38105,3.37501,3.38105,1890000.0
2008-05-19 08:08:00,3.37684,3.3789,3.37282,3.3789,6390000.0
2008-05-19 08:09:00,3.37972,3.38021,3.37212,3.37425,4140000.0
2008-05-19 08:10:00,3.37912,3.37951,3.37011,3.37909,2640000.0
2008-05-19 08:11:00,3.37316,3.37821,3.3685,3.37656,4880000.0
2008-05-19 08:12:00,3.38096,3.38447,3.36993,3.37537,5650000.0
2008-05-19 08:13:00,3.37476,3.37968,3.37283,3.37369,5640000.0
2008-05-19 08:14:00,3.37408,3.38024,3.37054,3.37334,9010000.0
2008-05-19 08:15:00,3.3772,3.3798,3.3735,3.37416,5260000.0
2008-05-19 08:16:00,3.37344,3.3789,3.37197,3.37197,5640000.0
2008-05-19 08:17:00,3.38579,3.38579,3.37184,3.37446,3010000.0
2008-05-19 08:18:00,3.37093,3.37608,3.36699,3.37402,6770000.0
2008-05-19 08:19:00,3.37062,3.37462,3.36198,3.36634,9780000.0
2008-05-19 08:20:00,3.36653,3.37603,3.36542,3.37044,7140000.0
2008-05-19 08:21:00,3.37863,3.37863,3.36654,3.37035,3760000.0
2008-05-19 08:22:00,3.37131,3.37787,3.37131,3.37701,4880000.0
2008-05-19 08:23:00,3.36503,3.37772,3.36503,3.37764,4510000.0
2008-05-19 08:24:00,3.36932,3.38026,3.36932,3.37759,7890000.0
2008-05-19 08:25:00,3.37943,3.38575,3.37517,3.37921,4130000.0
2008-05-19 08:26:00,3.37568,3.37699,3.3719,3.37609,4500000.0
2008-05-19 08:27:00,3.37637,3.37637,3.36963,3.36963,6010000.0
2008-05-19 08:28:00,3.37209,3.37803,3.37006,3.3771,6020000.0
2008-05-19 08:29:00,3.37684,3.37933,3.37684,3.37933,1500000.0
2008-05-19 08:30:00,3.37667,3.38081,3.37667,3.37743,2260000.0
2008-05-19 08:31:00,3.37567,3.37673,3.36757,3.37673,6390000.0
2008-05-19 08:32:00,3.3682,3.37736,3.3682,3.3753,7520000.0
2008-05-19 08:33:00,3.37261,3.37891,3.36939,3.37478,5630000.0
2008-05-19 08:34:00,3.37617,3.38077,3.36821,3.36835,4510000.0
2008-05-19 08:35:00,3.37282,3.37676,3.3695,3.37676,3010000.0
2008-05-19 08:36:00,3.38047,3.38047,3.37468,3.37772,5640000.0
2008-05-19 08:37:00,3.37714,3.37862,3.36862,3.37744,4510000.0
2008-05-19 08:38:00,3.3823,3.3823,3.37316,3.3791,4130000.0
2008-05-19 08:39:00,3.37892,3.38177,3.37145,3.37536,7140000.0
2008-05-19 08:40:00,3.37891,3.37891,3.37263,3.37592,4130000.0
2008-05-19 08:41:00,3.37401,3.37805,3.37008,3.3741,4520000.0
2008-05-19 08:42:00,3.37829,3.37829,3.36838,3.37794,7880000.0
2008-05-19 08:43:00,3.37758,3.37801,3.37139,3.37718,5260000.0
2008-05-19 08:44:00,3.37189,3.37659,3.36627,3.37659,7130000.0
2008-05-19 08:45:00,3.38123,3.38123,3.36914,3.37849,4500000.0
2008-05-19 08:46:00,3.37383,3.38197,3.36975,3.37504,6760000.0
2008-05-19 08:47:00,3.37835,3.3788,3.36979,3.36979,6380000.0
2008-05-19 08:48:00,3.37381,3.38143,3.37091,3.37864,7140000.0
2008-05-19 08:49:00,3.37213,3.38041,3.37213,3.37623,9410000.0
2008-05-19 08:50:00,3.37709,3.37709,3.36772,3.37576,3380000.0
2008-05-19 08:51:00,3.37183,3.38127,3.37003,3.37404,7510000.0
2008-05-19 08:52:00,3.3715,3.37858,3.36879,3.37789,6380000.0
2008-05-19 08:53:00,3.3673,3.37708,3.3673,3.36919,4880000.0
2008-05-19 08:54:00,3.37072,3.37309,3.36299,3.36993,6390000.0
2008-05-19 08:55:00,3.37864,3.37864,3.36747,3.37574,7880000.0
2008-05-19 08:56:00,3.36751,3.3791,3.36751,3.37817,5640000.0
2008-05-19 08:57:00,3.37446,3.38128,3.3699,3.38042,6020000.0
2008-05-19 08:58:00,3.37931,3.37968,3.37371,3.37371,3380000.0
2008-05-19 08:59:00,3.37566,3.38033,3.3728,3.37445,5270000.0
2008-05-19 09:00:00,3.37052,3.38203,3.36862,3.37909,7150000.0
2008-05-19 09:01:00,3.37907,3.37907,3.36862,3.36862,4880000.0
2008-05-19 09:02:00,3.37781,3.37803,3.37244,3.3744,4500000.0
2008-05-19 09:03:00,3.38239,3.38239,3.37572,3.3782,4520000.0
2008-05-19 09:04:00,3.37252,3.37681,3.36693,3.37681,6390000.0
2008-05-19 09:05:00,3.37657,3.37776,3.37356,3.37364,4140000.0
2008-05-19 09:06:00,3.3734,3.37803,3.36621,3.37803,10510000.0
2008-05-19 09:07:00,3.37854,3.37949,3.36827,3.37303,7510000.0
2008-05-19 09:08:00,3.37417,3.37931,3.36973,3.37251,4140000.0
2008-05-19 09:09:00,3.37183,3.37621,3.36767,3.37621,3020000.0
2008-05-19 09:10:00,3.37814,3.37814,3.36944,3.3762,9010000.0
2008-05-19 09:11:00,3.37846,3.37979,3.37387,3.37387,8260000.0
2008-05-19 09:12:00,3.37284,3.37779,3.37174,3.37174,4140000.0
2008-05-19 09:13:00,3.37106,3.38104,3.37106,3.37639,7510000.0
2008-05-19 09:14:00,3.36796,3.37653,3.3646,3.37653,15400000.0
2008-05-19 09:15:00,3.3742,3.37868,3.36923,3.36923,6380000.0
2008-05-19 09:16:00,3.37853,3.37853,3.37162,3.37842,6390000.0
2008-05-19 09:17:00,3.37814,3.37923,3.37394,3.37892,3400000.0
2008-05-19 09:18:00,3.37583,3.38049,3.37374,3.37876,4880000.0
2008-05-19 09:19:00,3.37426,3.37734,3.36648,3.37239,6020000.0
2008-05-19 09:20:00,3.37257,3.38192,3.37044,3.37795,7140000.0
2008-05-19 09:21:00,3.37511,3.38007,3.37035,3.37675,7140000.0
2008-05-19 09:22:00,3.37548,3.38135,3.36881,3.37712,5640000.0
2008-05-19 09:23:00,3.37869,3.37887,3.37156,3.37396,5280000.0
2008-05-19 09:24:00,3.37888,3.37888,3.37052,3.37886,5630000.0
2008-05-19 09:25:00,3.37419,3.37978,3.37419,3.37533,8630000.0
2008-05-19 09:26:00,3.37893,3.38053,3.36435,3.36435,6010000.0
2008-05-19 09:27:00,3.36901,3.37577,3.3646,3.37549,5250000.0
2008-05-19 09:28:00,3.37509,3.38101,3.36931,3.37936,6010000.0
2008-05-19 09:29:00,3.37429,3.3786,3.36872,3.37013,12760000.0
2008-05-19 09:30:00,3.37577,3.38013,3.37023,3.37551,3380000.0
2008-05-19 09:31:00,3.36996,3.37825,3.36996,3.37676,5630000.0
2008-05-19 09:32:00,3.37555,3.3811,3.37113,3.37726,4520000.0
2008-05-19 09:33:00,3.37979,3.37995,3.36778,3.37839,5630000.0
2008-05-19 09:34:00,3.37503,3.38086,3.37324,3.37497,4510000.0
2008-05-19 09:35:00,3.37366,3.37962,3.37078,3.37962,6030000.0
2008-05-19 09:36:00,3.36742,3.37781,3.36742,3.37102,6010000.0
2008-05-19 09:37:00,3.37941,3.37941,3.372,3.37808,4880000.0
2008-05-19 09:38:00,3.37976,3.37976,3.36957,3.37443,6380000.0
2008-05-19 09:39:00,3.37762,3.37999,3.37186,3.37923,4520000.0
2008-05-19 09:40:00,3.37393,3.37722,3.36717,3.37334,4530000.0
2008-05-19 09:41:00,3.37594,3.37763,3.36814,3.36814,6020000.0
2008-05-19 09:42:00,3.37598,3.37742,3.37174,3.37742,5270000.0
2008-05-19 09:43:00,3.37402,3.37697,3.36659,3.37697,6390000.0
2008-05-19 09:44:00,3.37434,3.37636,3.36722,3.3762,9780000.0
2008-05-19 09:45:00,3.37105,3.37718,3.36589,3.3757,3760000.0
2008-05-19 09:46:00,3.37663,3.37704,3.36642,3.36706,7140000.0
2008-05-19 09:47:00,3.37419,3.37911,3.366,3.37751,5630000.0
2008-05-19 09:48:00,3.37525,3.37584,3.36662,3.3672,8640000.0
2008-05-19 09:49:00,3.36862,3.37598,3.36862,3.37598,6380000.0
2008-05-19 09:50:00,3.37109,3.37788,3.37109,3.37788,6000000.0
2008-05-19 09:51:00,3.37555,3.3764,3.37109,3.37346,3400000.0
2008-05-19 09:52:00,3.37361,3.37607,3.37035,3.37489,5260000.0
2008-05-19 09:53:00,3.37171,3.37696,3.36731,3.37691,9390000.0
2008-05-19 09:54:00,3.3729,3.37803,3.36946,3.37788,4510000.0
2008-05-19 09:55:00,3.37347,3.37772,3.36596,3.37392,4520000.0
2008-05-19 09:56:00,3.37688,3.37869,3.36913,3.37177,4900000.0
2008-05-19 09:57:00,3.37782,3.3781,3.36938,3.36938,4150000.0
2008-05-19 09:58:00,3.37838,3.37838,3.3694,3.3732,7880000.0
2008-05-19 09:59:00,3.37848,3.38057,3.36946,3.37937,12760000.0
2008-05-19 10:00:00,3.37832,3.37891,3.36827,3.37496,5260000.0
2008-05-19 10:01:00,3.37469,3.37847,3.37292,3.37761,4140000.0
2008-05-19 10:02:00,3.3775,3.3775,3.36623,3.37645,7150000.0
2008-05-19 10:03:00,3.37401,3.37887,3.36873,3.37887,10150000.0
2008-05-19 10:04:00,3.3686,3.37775,3.36785,3.37447,6770000.0
2008-05-19 10:05:00,3.37709,3.37709,3.36412,3.37119,5640000.0
2008-05-19 10:06:00,3.3775,3.38073,3.36988,3.37934,6010000.0
2008-05-19 10:07:00,3.378,3.37859,3.36736,3.36948,5630000.0
2008-05-19 10:08:00,3.37707,3.37795,3.37219,3.37722,8640000.0
2008-05-19 10:09:00,3.37236,3.37807,3.36755,3.37708,7880000.0
2008-05-19 10:10:00,3.36973,3.38005,3.3692,3.37629,7510000.0
2008-05-19 10:11:00,3.37713,3.37835,3.36864,3.37546,10150000.0
2008-05-19 10:12:00,3.37902,3.37923,3.3713,3.37492,7130000.0
2008-05-19 10:13:00,3.3779,3.3779,3.37172,3.3748,5640000.0
2008-05-19 10:14:00,3.37465,3.37806,3.36681,3.37257,12410000.0
2008-05-19 10:15:00,3.37823,3.37918,3.37114,3.37918,5650000.0
2008-05-19 10:16:00,3.37875,3.37875,3.37114,3.37754,5250000.0
2008-05-19 10:17:00,3.37455,3.37637,3.36899,3.37435,4890000.0
2008-05-19 10:18:00,3.37735,3.37735,3.36606,3.3733,3010000.0
2008-05-19 10:19:00,3.37541,3.37969,3.37036,3.37519,4500000.0
2008-05-19 10:20:00,3.37905,3.37976,3.37019,3.37535,8650000.0
2008-05-19 10:21:00,3.37822,3.37822,3.36828,3.37287,9410000.0
2008-05-19 10:22:00,3.37668,3.38054,3.37086,3.37517,6010000.0
2008-05-19 10:23:00,3.37787,3.37811,3.36946,3.36946,4140000.0
2008-05-19 10:24:00,3.37634,3.37822,3.36622,3.37822,7140000.0
2008-05-19 10:25:00,3.36851,3.37247,3.36671,3.36794,5630000.0
2008-05-19 10:26:00,3.37605,3.37777,3.36957,3.37278,6760000.0
2008-05-19 10:27:00,3.37796,3.37796,3.36915,3.3775,4890000.0
2008-05-19 10:28:00,3.37516,3.3789,3.3695,3.3789,6380000.0
2008-05-19 10:29:00,3.37328,3.37794,3.36439,3.3765,16530000.0
2008-05-19 10:30:00,3.37753,3.37753,3.37028,3.37036,7880000.0
2008-05-19 10:31:00,3.37336,3.37753,3.3645,3.37632,9760000.0
2008-05-19 10:32:00,3.37675,3.37771,3.36596,3.37771,5260000.0
2008-05-19 10:33:00,3.37371,3.37806,3.36701,3.37368,5270000.0
2008-05-19 10:34:00,3.37259,3.37875,3.36896,3.37003,6400000.0
2008-05-19 10:35:00,3.37592,3.38095,3.37387,3.37387,5630000.0
2008-05-19 10:36:00,3.37482,3.37837,3.37054,3.37486,5640000.0
2008-05-19 10:37:00,3.37758,3.3784,3.37221,3.3784,7510000.0
2008-05-19 10:38:00,3.37368,3.37753,3.37141,3.37585,5640000.0
2008-05-19 10:39:00,3.37132,3.38017,3.37132,3.37444,4880000.0
2008-05-19 10:40:00,3.37767,3.37767,3.36677,3.37669,5270000.0
2008-05-19 10:41:00,3.37404,3.3761,3.3662,3.3761,4520000.0
2008-05-19 10:42:00,3.37053,3.37805,3.36694,3.37142,6750000.0
2008-05-19 10:43:00,3.37326,3.38426,3.37081,3.37379,5650000.0
2008-05-19 10:44:00,3.37344,3.37682,3.37082,3.37511,5640000.0
2008-05-19 10:45:00,3.37906,3.37906,3.36216,3.36672,6750000.0
2008-05-19 10:46:00,3.37761,3.37761,3.36686,3.37638,4880000.0
2008-05-19 10:47:00,3.37257,3.37831,3.37134,3.37831,4510000.0
2008-05-19 10:48:00,3.3771,3.3771,3.36488,3.37237,6020000.0
2008-05-19 10:49:00,3.37398,3.37769,3.37017,3.37273,7140000.0
2008-05-19 10:50:00,3.37292,3.3784,3.37238,3.37358,7140000.0
2008-05-19 10:51:00,3.37431,3.37869,3.36744,3.37817,6380000.0
2008-05-19 10:52:00,3.37957,3.37999,3.37532,3.37999,5260000.0
2008-05-19 10:53:00,3.37136,3.38005,3.37052,3.37899,6750000.0
2008-05-19 10:54:00,3.37467,3.37891,3.36931,3.37891,5630000.0
2008-05-19 10:55:00,3.37808,3.37808,3.3725,3.378,7160000.0
2008-05-19 10:56:00,3.37777,3.37777,3.36765,3.36858,7150000.0
2008-05-19 10:57:00,3.37383,3.37876,3.37165,3.37831,6380000.0
2008-05-19 10:58:00,3.37639,3.37781,3.371,3.37781,4140000.0
2008-05-19 10:59:00,3.37775,3.37818,3.36732,3.37818,6010000.0
2008-05-19 11:00:00,3.37334,3.37827,3.36608,3.36809,12780000.0
2008-05-19 11:01:00,3.37616,3.37766,3.37321,3.37766,5630000.0
2008-05-19 11:02:00,3.3715,3.37432,3.3639,3.37432,5250000.0
2008-05-19 11:03:00,3.37384,3.37666,3.36708,3.37304,6390000.0
2008-05-19 11:04:00,3.37301,3.37853,3.36703,3.37399,4510000.0
2008-05-19 11:05:00,3.37349,3.37906,3.3674,3.37468,7130000.0
2008-05-19 11:06:00,3.37777,3.37777,3.36498,3.37436,7130000.0
2008-05-19 11:07:00,3.3682,3.37848,3.3682,3.37286,5630000.0
2008-05-19 11:08:00,3.37773,3.37786,3.36808,3.37748,5640000.0
2008-05-19 11:09:00,3.37595,3.37595,3.36443,3.37283,5630000.0
2008-05-19 11:10:00,3.37386,3.37926,3.36657,3.37565,4900000.0
2008-05-19 11:11:00,3.37751,3.37795,3.36675,3.37777,6400000.0
2008-05-19 11:12:00,3.37785,3.37785,3.36687,3.37708,7140000.0
2008-05-19 11:13:00,3.37509,3.37777,3.37164,3.37777,4890000.0
2008-05-19 11:14:00,3.37566,3.37907,3.36657,3.37791,12010000.0
2008-05-19 11:15:00,3.37433,3.37832,3.37041,3.37735,4520000.0
2008-05-19 11:16:00,3.37249,3.37704,3.36606,3.37526,5630000.0
2008-05-19 11:17:00,3.37379,3.37448,3.36752,3.36752,4520000.0
2008-05-19 11:18:00,3.37692,3.37781,3.36862,3.37781,4510000.0
2008-05-19 11:19:00,3.3733,3.37948,3.37244,3.37948,4510000.0
2008-05-19 11:20:00,3.37087,3.38095,3.37087,3.38052,3750000.0
2008-05-19 11:21:00,3.37136,3.38106,3.37136,3.37486,4510000.0
2008-05-19 11:22:00,3.37418,3.37454,3.37193,3.37454,6020000.0
2008-05-19 11:23:00,3.37976,3.38126,3.37354,3.37754,4140000.0
2008-05-19 11:24:00,3.37024,3.37878,3.37024,3.37804,6750000.0
2008-05-19 11:25:00,3.37345,3.37948,3.37046,3.37948,6390000.0
2008-05-19 11:26:00,3.37325,3.37974,3.37293,3.37933,4140000.0
2008-05-19 11:27:00,3.37945,3.37945,3.37318,3.37494,5650000.0
2008-05-19 11:28:00,3.37186,3.37907,3.36898,3.37771,6390000.0
2008-05-19 11:29:00,3.37271,3.37937,3.37271,3.37543,11260000.0
2008-05-19 11:30:00,3.38009,3.38058,3.37112,3.37501,6020000.0
2008-05-19 11:31:00,3.37021,3.37884,3.36896,3.37884,4510000.0
2008-05-19 11:32:00,3.37861,3.38019,3.37138,3.37566,7880000.0
2008-05-19 11:33:00,3.37961,3.38006,3.37206,3.37984,4900000.0
2008-05-19 11:34:00,3.37256,3.37873,3.37244,3.37643,4510000.0
2008-05-19 11:35:00,3.38025,3.38025,3.3668,3.36977,6760000.0
2008-05-19 11:36:00,3.37792,3.3796,3.36727,3.3796,7890000.0
2008-05-19 11:37:00,3.37847,3.37942,3.37328,3.37942,6760000.0
2008-05-19 11:38:00,3.37811,3.37811,3.36937,3.37666,4890000.0
2008-05-19 11:39:00,3.37523,3.37889,3.37248,3.37697,5630000.0
2008-05-19 11:40:00,3.37447,3.37912,3.36993,3.36993,4510000.0
2008-05-19 11:41:00,3.37569,3.37787,3.37067,3.37748,6010000.0
2008-05-19 11:42:00,3.37739,3.37849,3.37305,3.37305,4880000.0
2008-05-19 11:43:00,3.37346,3.37816,3.36796,3.37625,8630000.0
2008-05-19 11:44:00,3.37591,3.37958,3.37273,3.37282,4520000.0
2008-05-19 11:45:00,3.37404,3.37831,3.37404,3.37831,5260000.0
2008-05-19 11:46:00,3.37323,3.37913,3.36846,3.37862,7510000.0
2008-05-19 11:47:00,3.37158,3.38115,3.37158,3.38115,4890000.0
2008-05-19 11:48:00,3.37971,3.38122,3.37083,3.37454,7130000.0
2008-05-19 11:49:00,3.37871,3.37963,3.37283,3.37963,3770000.0
2008-05-19 11:50:00,3.37718,3.37898,3.36854,3.37894,6010000.0
2008-05-19 11:51:00,3.37144,3.37785,3.36717,3.37297,4890000.0
2008-05-19 11:52:00,3.37822,3.37875,3.37066,3.37875,4510000.0
2008-05-19 11:53:00,3.374,3.3787,3.36833,3.36833,7880000.0
2008-05-19 11:54:00,3.37796,3.37796,3.36891,3.37347,6760000.0
2008-05-19 11:55:00,3.37334,3.37572,3.36782,3.3738,5260000.0
2008-05-19 11:56:00,3.37475,3.37907,3.37247,3.37523,4510000.0
2008-05-19 11:57:00,3.3681,3.3779,3.36802,3.37593,5270000.0
2008-05-19 11:58:00,3.37542,3.37878,3.37019,3.37878,6010000.0
2008-05-19 11:59:00,3.37717,3.37903,3.37307,3.37903,7890000.0
2008-05-19 12:00:00,3.37506,3.37911,3.37448,3.37909,3400000.0
2008-05-19 12:01:00,3.37546,3.38035,3.37057,3.3766,6770000.0
2008-05-19 12:02:00,3.37818,3.37954,3.36839,3.37954,8250000.0
2008-05-19 12:03:00,3.37481,3.37924,3.37356,3.37924,5260000.0
2008-05-19 12:04:00,3.38037,3.38045,3.3736,3.37899,5640000.0
2008-05-19 12:05:00,3.37472,3.37947,3.37458,3.37947,4880000.0
2008-05-19 12:06:00,3.37413,3.37908,3.36912,3.36912,4510000.0
2008-05-19 12:07:00,3.37133,3.38066,3.37002,3.37524,4890000.0
2008-05-19 12:08:00,3.37454,3.38098,3.36827,3.3808,4880000.0
2008-05-19 12:09:00,3.37637,3.38081,3.37202,3.38068,4140000.0
2008-05-19 12:10:00,3.37943,3.37943,3.37291,3.37291,4510000.0
2008-05-19 12:11:00,3.37971,3.38041,3.36537,3.36537,5250000.0
2008-05-19 12:12:00,3.37858,3.37858,3.37299,3.37304,6020000.0
2008-05-19 12:13:00,3.37807,3.37824,3.37319,3.37431,3770000.0
2008-05-19 12:14:00,3.37996,3.37996,3.36905,3.37619,6020000.0
2008-05-19 12:15:00,3.38025,3.38025,3.37224,3.37915,9400000.0
2008-05-19 12:16:00,3.37275,3.37803,3.37275,3.37417,4130000.0
2008-05-19 12:17:00,3.37711,3.37858,3.37246,3.37246,4880000.0
2008-05-19 12:18:00,3.37746,3.37874,3.3728,3.37543,6380000.0
2008-05-19 12:19:00,3.37797,3.37848,3.37018,3.37412,4140000.0
2008-05-19 12:20:00,3.37514,3.37683,3.36998,3.37412,5260000.0
2008-05-19 12:21:00,3.37878,3.37985,3.37392,3.37392,6390000.0
2008-05-19 12:22:00,3.37457,3.3796,3.37457,3.37948,4890000.0
2008-05-19 12:23:00,3.37337,3.38082,3.37337,3.37468,5260000.0
2008-05-19 12:24:00,3.37348,3.38095,3.36822,3.38026,7510000.0
2008-05-19 12:25:00,3.37906,3.37933,3.37021,3.37621,9400000.0
2008-05-19 12:26:00,3.37215,3.37902,3.36831,3.37003,8640000.0
2008-05-19 12:27:00,3.3792,3.37941,3.37033,3.37941,6010000.0
2008-05-19 12:28:00,3.37908,3.37908,3.37215,3.37869,3380000.0
2008-05-19 12:29:00,3.37787,3.3793,3.37219,3.37859,5260000.0
2008-05-19 12:30:00,3.37906,3.37906,3.36635,3.37896,17660000.0
2008-05-19 12:31:00,3.37458,3.37985,3.37415,3.3792,6760000.0
2008-05-19 12:32:00,3.36827,3.38105,3.36827,3.37503,7130000.0
2008-05-19 12:33:00,3.37281,3.3763,3.36106,3.3763,4520000.0
2008-05-19 12:34:00,3.37302,3.3789,3.37179,3.3789,4510000.0
2008-05-19 12:35:00,3.37401,3.37875,3.37143,3.37709,6010000.0
2008-05-19 12:36:00,3.37731,3.37828,3.36741,3.37508,4510000.0
2008-05-19 12:37:00,3.37561,3.37891,3.36919,3.37891,6030000.0
2008-05-19 12:38:00,3.37327,3.37737,3.37115,3.37737,6000000.0
2008-05-19 12:39:00,3.36873,3.37941,3.36873,3.37696,7140000.0
2008-05-19 12:40:00,3.37319,3.37894,3.36625,3.37893,5630000.0
2008-05-19 12:41:00,3.37141,3.37843,3.36793,3.37797,6750000.0
2008-05-19 12:42:00,3.37291,3.37835,3.36824,3.37835,8640000.0
2008-05-19 12:43:00,3.37737,3.37886,3.37321,3.3755,6750000.0
2008-05-19 12:44:00,3.373,3.37735,3.36962,3.37725,4510000.0
2008-05-19 12:45:00,3.37752,3.37917,3.36743,3.3742,5630000.0
2008-05-19 12:46:00,3.37763,3.37831,3.36728,3.3777,5260000.0
2008-05-19 12:47:00,3.37948,3.37948,3.37045,3.3718,4510000.0
2008-05-19 12:48:00,3.36923,3.3786,3.36923,3.37357,6000000.0
2008-05-19 12:49:00,3.37369,3.37842,3.36777,3.3713,4140000.0
2008-05-19 12:50:00,3.37843,3.37921,3.36701,3.3756,5250000.0
2008-05-19 12:51:00,3.37942,3.37942,3.37422,3.37817,4520000.0
2008-05-19 12:52:00,3.37964,3.38001,3.37372,3.37819,4520000.0
2008-05-19 12:53:00,3.37826,3.37842,3.36844,3.37842,5280000.0
2008-05-19 12:54:00,3.37834,3.38259,3.37277,3.38085,4890000.0
2008-05-19 12:55:00,3.37472,3.37852,3.37472,3.37787,4510000.0
2008-05-19 12:56:00,3.37484,3.37982,3.37467,3.37602,6020000.0
2008-05-19 12:57:00,3.36867,3.3779,3.36759,3.3779,9400000.0
2008-05-19 12:58:00,3.37463,3.37992,3.37001,3.37001,7510000.0
2008-05-19 12:59:00,3.37971,3.37971,3.36878,3.37701,5650000.0
2008-05-19 13:00:00,3.37858,3.37858,3.37202,3.37423,8630000.0
2008-05-19 13:01:00,3.37729,3.38202,3.37135,3.38101,8630000.0
2008-05-19 13:02:00,3.3757,3.38124,3.37157,3.37775,4890000.0
2008-05-19 13:03:00,3.37672,3.37995,3.36958,3.37995,8630000.0
2008-05-19 13:04:00,3.37884,3.37884,3.36786,3.375,5260000.0
2008-05-19 13:05:00,3.37014,3.37798,3.3691,3.37698,4520000.0
2008-05-19 13:06:00,3.37481,3.37828,3.36715,3.37828,7130000.0
2008-05-19 13:07:00,3.37271,3.37758,3.37142,3.37727,4140000.0
2008-05-19 13:08:00,3.37771,3.37943,3.3717,3.37559,5640000.0
2008-05-19 13:09:00,3.37232,3.37776,3.36615,3.37776,13150000.0
2008-05-19 13:10:00,3.37559,3.37761,3.37158,3.37758,4880000.0
2008-05-19 13:11:00,3.37779,3.3782,3.36838,3.3782,3770000.0
2008-05-19 13:12:00,3.37624,3.37811,3.36869,3.37317,7140000.0
2008-05-19 13:13:00,3.37706,3.3784,3.36756,3.37808,6390000.0
2008-05-19 13:14:00,3.37863,3.37863,3.36706,3.37394,8640000.0
2008-05-19 13:15:00,3.37446,3.37866,3.3721,3.37402,6770000.0
2008-05-19 13:16:00,3.37563,3.38067,3.37096,3.37553,4890000.0
2008-05-19 13:17:00,3.37637,3.38298,3.37637,3.38197,6390000.0
2008-05-19 13:18:00,3.37899,3.38065,3.37076,3.38063,6020000.0
2008-05-19 13:19:00,3.36926,3.38077,3.36926,3.37933,7510000.0
2008-05-19 13:20:00,3.37751,3.37806,3.37171,3.37603,4890000.0
2008-05-19 13:21:00,3.37972,3.38363,3.3723,3.38076,7510000.0
2008-05-19 13:22:00,3.37895,3.38232,3.37143,3.37792,5640000.0
2008-05-19 13:23:00,3.37742,3.3839,3.37514,3.37893,6390000.0
2008-05-19 13:24:00,3.37485,3.38128,3.37138,3.38128,4140000.0
2008-05-19 13:25:00,3.37973,3.38071,3.37018,3.38063,5640000.0
2008-05-19 13:26:00,3.37826,3.38015,3.37259,3.37927,4520000.0
2008-05-19 13:27:00,3.38041,3.3806,3.37613,3.37613,2270000.0
2008-05-19 13:28:00,3.37706,3.38087,3.37282,3.38087,8260000.0
2008-05-19 13:29:00,3.37866,3.38198,3.37613,3.38198,4880000.0
2008-05-19 13:30:00,3.37712,3.38197,3.37599,3.38013,7510000.0
2008-05-19 13:31:00,3.38134,3.38173,3.37614,3.37808,4880000.0
2008-05-19 13:32:00,3.38231,3.38231,3.37615,3.38182,5260000.0
2008-05-19 13:33:00,3.37537,3.38313,3.37342,3.37788,11640000.0
2008-05-19 13:34:00,3.38186,3.38361,3.37668,3.37825,7140000.0
2008-05-19 13:35:00,3.38096,3.38096,3.37241,3.37926,5260000.0
2008-05-19 13:36:00,3.37691,3.38196,3.37191,3.37601,7130000.0
2008-05-19 13:37:00,3.38181,3.38315,3.37267,3.38315,7130000.0
2008-05-19 13:38:00,3.38272,3.38318,3.37928,3.37928,4880000.0
2008-05-19 13:39:00,3.38378,3.38378,3.37489,3.37613,4510000.0
2008-05-19 13:40:00,3.37427,3.38322,3.3722,3.38267,7130000.0
2008-05-19 13:41:00,3.37461,3.38543,3.37412,3.37412,6380000.0
2008-05-19 13:42:00,3.38042,3.38328,3.37139,3.37959,5640000.0
2008-05-19 13:43:00,3.37837,3.38434,3.37499,3.381,5640000.0
2008-05-19 13:44:00,3.3822,3.3822,3.37169,3.37294,9020000.0
2008-05-19 13:45:00,3.38301,3.38375,3.37691,3.37874,6030000.0
2008-05-19 13:46:00,3.38084,3.38376,3.37388,3.37603,9760000.0
2008-05-19 13:47:00,3.37877,3.38356,3.37628,3.37847,5260000.0
2008-05-19 13:48:00,3.37722,3.38379,3.36979,3.38215,5270000.0
2008-05-19 13:49:00,3.37625,3.38244,3.3757,3.38158,4890000.0
2008-05-19 13:50:00,3.37702,3.38085,3.37024,3.38085,7140000.0
2008-05-19 13:51:00,3.38362,3.38362,3.37631,3.37933,3760000.0
2008-05-19 13:52:00,3.37449,3.38209,3.37346,3.37544,5640000.0
2008-05-19 13:53:00,3.37898,3.3849,3.37544,3.37811,9760000.0
2008-05-19 13:54:00,3.37683,3.38683,3.37495,3.37495,13530000.0
2008-05-19 13:55:00,3.37938,3.38184,3.37571,3.38014,6390000.0
2008-05-19 13:56:00,3.38191,3.38278,3.37485,3.38278,4140000.0
2008-05-19 13:57:00,3.37783,3.38088,3.37163,3.37719,6010000.0
2008-05-19 13:58:00,3.3811,3.38354,3.36976,3.37651,9020000.0
2008-05-19 13:59:00,3.37705,3.38143,3.37428,3.3794,6400000.0
2008-05-19 14:00:00,3.38187,3.38242,3.37172,3.37669,10160000.0
2008-05-19 14:01:00,3.37363,3.38143,3.37019,3.38143,3770000.0
2008-05-19 14:02:00,3.37537,3.37942,3.36724,3.37602,6390000.0
2008-05-19 14:03:00,3.38143,3.38143,3.37189,3.38086,11280000.0
2008-05-19 14:04:00,3.3816,3.3816,3.37272,3.3732,4140000.0
2008-05-19 14:05:00,3.37602,3.38206,3.37273,3.38178,5640000.0
2008-05-19 14:06:00,3.37501,3.37976,3.36965,3.37597,9020000.0
2008-05-19 14:07:00,3.38144,3.383,3.3727,3.383,6760000.0
2008-05-19 14:08:00,3.37194,3.3816,3.37076,3.3816,4890000.0
2008-05-19 14:09:00,3.37646,3.38114,3.37552,3.37787,5260000.0
2008-05-19 14:10:00,3.37978,3.37978,3.36597,3.37452,6760000.0
2008-05-19 14:11:00,3.38087,3.38157,3.37513,3.37823,4510000.0
2008-05-19 14:12:00,3.37608,3.38107,3.3704,3.37685,6020000.0
2008-05-19 14:13:00,3.3768,3.38057,3.37184,3.38052,6020000.0
2008-05-19 14:14:00,3.38193,3.38193,3.3709,3.37925,4510000.0
2008-05-19 14:15:00,3.37994,3.38025,3.37492,3.37796,9770000.0
2008-05-19 14:16:00,3.3804,3.3804,3.3683,3.37931,6390000.0
2008-05-19 14:17:00,3.37923,3.37923,3.36971,3.37895,5640000.0
2008-05-19 14:18:00,3.37574,3.38038,3.37157,3.37486,5640000.0
2008-05-19 14:19:00,3.38025,3.38025,3.37231,3.37514,4520000.0
2008-05-19 14:20:00,3.37042,3.37853,3.37042,3.37066,4140000.0
2008-05-19 14:21:00,3.37651,3.3811,3.36965,3.37201,6390000.0
2008-05-19 14:22:00,3.3757,3.38064,3.3691,3.3739,7510000.0
2008-05-19 14:23:00,3.37543,3.38057,3.37543,3.37546,7510000.0
2008-05-19 14:24:00,3.37536,3.38004,3.36884,3.3777,9760000.0
2008-05-19 14:25:00,3.37789,3.37961,3.36942,3.37451,11260000.0
2008-05-19 14:26:00,3.37517,3.37993,3.37346,3.37346,4890000.0
2008-05-19 14:27:00,3.38106,3.38106,3.36915,3.37317,5640000.0
2008-05-19 14:28:00,3.37584,3.38024,3.37491,3.37725,7140000.0
2008-05-19 14:29:00,3.38064,3.38095,3.37515,3.37914,4140000.0
2008-05-19 14:30:00,3.38223,3.38345,3.37556,3.38345,8630000.0
2008-05-19 14:31:00,3.38051,3.3817,3.37605,3.37673,7130000.0
2008-05-19 14:32:00,3.36915,3.38198,3.36911,3.38198,8640000.0
2008-05-19 14:33:00,3.38022,3.3811,3.37556,3.38041,7140000.0
2008-05-19 14:34:00,3.37463,3.38163,3.37463,3.38163,4140000.0
2008-05-19 14:35:00,3.38239,3.38271,3.37279,3.38271,5640000.0
2008-05-19 14:36:00,3.37836,3.38274,3.37421,3.38191,4880000.0
2008-05-19 14:37:00,3.38075,3.38241,3.37779,3.37779,4510000.0
2008-05-19 14:38:00,3.37761,3.3792,3.37241,3.37864,7500000.0
2008-05-19 14:39:00,3.37459,3.38322,3.37226,3.38173,5640000.0
2008-05-19 14:40:00,3.3779,3.38315,3.3779,3.38272,4510000.0
2008-05-19 14:41:00,3.38015,3.38135,3.37138,3.38072,4140000.0
2008-05-19 14:42:00,3.38281,3.38342,3.37029,3.37622,7510000.0
2008-05-19 14:43:00,3.38179,3.38469,3.37779,3.38365,6760000.0
2008-05-19 14:44:00,3.38276,3.38344,3.37302,3.38111,8640000.0
2008-05-19 14:45:00,3.38124,3.38347,3.37022,3.38347,6400000.0
2008-05-19 14:46:00,3.37623,3.38286,3.37212,3.37776,5640000.0
2008-05-19 14:47:00,3.37625,3.38325,3.37449,3.3828,6400000.0
2008-05-19 14:48:00,3.38247,3.38247,3.3741,3.38126,5260000.0
2008-05-19 14:49:00,3.38308,3.38308,3.37641,3.38212,7150000.0
2008-05-19 14:50:00,3.37843,3.38373,3.37614,3.38369,9390000.0
2008-05-19 14:51:00,3.37793,3.38214,3.37695,3.37695,5260000.0
2008-05-19 14:52:00,3.38367,3.38367,3.37381,3.37405,5630000.0
2008-05-19 14:53:00,3.38062,3.38129,3.375,3.37804,5270000.0
2008-05-19 14:54:00,3.37792,3.38279,3.37433,3.37762,5270000.0
2008-05-19 14:55:00,3.38396,3.38528,3.37611,3.38257,6760000.0
2008-05-19 14:56:00,3.37203,3.38138,3.37203,3.37497,6010000.0
2008-05-19 14:57:00,3.38044,3.3855,3.37555,3.38152,6390000.0
2008-05-19 14:58:00,3.37632,3.38487,3.37324,3.37564,5260000.0
2008-05-19 14:59:00,3.38265,3.38444,3.37224,3.37224,11280000.0
2008-05-19 15:00:00,3.38048,3.38506,3.37742,3.3816,10140000.0
2008-05-19 15:01:00,3.38592,3.38733,3.37803,3.38576,8260000.0
2008-05-19 15:02:00,3.38587,3.38703,3.37857,3.38609,7890000.0
2008-05-19 15:03:00,3.38566,3.38566,3.37472,3.37893,6750000.0
2008-05-19 15:04:00,3.38334,3.38448,3.3718,3.38382,9760000.0
2008-05-19 15:05:00,3.37976,3.38727,3.37609,3.38727,5630000.0
2008-05-19 15:06:00,3.38205,3.38652,3.37705,3.38652,8260000.0
2008-05-19 15:07:00,3.3833,3.38533,3.37794,3.38515,4520000.0
2008-05-19 15:08:00,3.38378,3.38483,3.37876,3.38069,6000000.0
2008-05-19 15:09:00,3.3871,3.38734,3.37499,3.38262,5650000.0
2008-05-19 15:10:00,3.38391,3.38563,3.38114,3.38563,4130000.0
2008-05-19 15:11:00,3.38274,3.38539,3.3746,3.3746,5260000.0
2008-05-19 15:12:00,3.38504,3.38504,3.38091,3.38264,3380000.0
2008-05-19 15:13:00,3.38623,3.38623,3.37699,3.37882,4520000.0
2008-05-19 15:14:00,3.3814,3.38419,3.37436,3.38361,15010000.0
2008-05-19 15:15:00,3.38155,3.38448,3.37836,3.37836,4880000.0
2008-05-19 15:16:00,3.37532,3.38362,3.37186,3.38362,5630000.0
2008-05-19 15:17:00,3.38214,3.38617,3.37634,3.38095,10510000.0
2008-05-19 15:18:00,3.38423,3.38423,3.37023,3.38208,6760000.0
2008-05-19 15:19:00,3.38142,3.38705,3.37549,3.37549,5250000.0
2008-05-19 15:20:00,3.38322,3.38322,3.37238,3.37967,5630000.0
2008-05-19 15:21:00,3.37898,3.38298,3.37349,3.37931,9380000.0
2008-05-19 15:22:00,3.37999,3.38443,3.37806,3.38443,5250000.0
2008-05-19 15:23:00,3.38184,3.38513,3.37474,3.38513,8250000.0
2008-05-19 15:24:00,3.37892,3.38295,3.37298,3.38166,6760000.0
2008-05-19 15:25:00,3.38372,3.38445,3.3769,3.37837,5260000.0
2008-05-19 15:26:00,3.3841,3.38476,3.37503,3.38373,6760000.0
2008-05-19 15:27:00,3.37976,3.38492,3.37239,3.37969,9770000.0
2008-05-19 15:28:00,3.377,3.38421,3.377,3.38064,6010000.0
2008-05-19 15:29:00,3.37958,3.38327,3.37351,3.37412,4890000.0
2008-05-19 15:30:00,3.3846,3.3846,3.37901,3.3791,8270000.0
2008-05-19 15:31:00,3.3802,3.38397,3.37385,3.37759,7880000.0
2008-05-19 15:32:00,3.37728,3.38338,3.37097,3.38338,4880000.0
2008-05-19 15:33:00,3.38519,3.38519,3.37768,3.38365,3770000.0
2008-05-19 15:34:00,3.38133,3.3841,3.37681,3.3835,8250000.0
2008-05-19 15:35:00,3.37969,3.3855,3.37793,3.37793,6760000.0
2008-05-19 15:36:00,3.38317,3.38322,3.37459,3.3806,7500000.0
2008-05-19 15:37:00,3.38285,3.38508,3.37536,3.37536,5630000.0
2008-05-19 15:38:00,3.37856,3.38596,3.37121,3.38596,6390000.0
2008-05-19 15:39:00,3.38171,3.3874,3.38171,3.38647,6010000.0
2008-05-19 15:40:00,3.38553,3.38632,3.37641,3.38524,6390000.0
2008-05-19 15:41:00,3.38228,3.38616,3.37346,3.38616,9010000.0
2008-05-19 15:42:00,3.3801,3.38511,3.37856,3.37856,4890000.0
2008-05-19 15:43:00,3.37657,3.38378,3.37657,3.38356,4510000.0
2008-05-19 15:44:00,3.3834,3.3843,3.37568,3.37568,4130000.0
2008-05-19 15:45:00,3.38166,3.38465,3.3752,3.38465,4510000.0
2008-05-19 15:46:00,3.38505,3.38557,3.37595,3.38534,6010000.0
2008-05-19 15:47:00,3.37485,3.38387,3.37485,3.38048,5280000.0
2008-05-19 15:48:00,3.3814,3.38494,3.3814,3.38494,5270000.0
2008-05-19 15:49:00,3.37851,3.38278,3.37265,3.37884,4880000.0
2008-05-19 15:50:00,3.3823,3.38242,3.37682,3.38242,5250000.0
2008-05-19 15:51:00,3.37988,3.38452,3.37773,3.37856,7510000.0
2008-05-19 15:52:00,3.38082,3.38466,3.37776,3.38466,6380000.0
2008-05-19 15:53:00,3.37982,3.38409,3.37386,3.37386,7510000.0
2008-05-19 15:54:00,3.38331,3.38724,3.37975,3.3811,6770000.0
2008-05-19 15:55:00,3.38427,3.38487,3.37692,3.38477,4510000.0
2008-05-19 15:56:00,3.38541,3.38541,3.38156,3.38156,4520000.0
2008-05-19 15:57:00,3.38535,3.38616,3.37637,3.38467,6770000.0
2008-05-19 15:58:00,3.38054,3.38621,3.38054,3.38621,7510000.0
2008-05-19 15:59:00,3.37975,3.38652,3.37881,3.38483,11260000.0
2008-05-19 16:00:00,3.38602,3.38602,3.37651,3.38368,5630000.0
2008-05-19 16:01:00,3.38412,3.39053,3.37764,3.38283,9760000.0
2008-05-19 16:02:00,3.38099,3.38581,3.38024,3.38409,6000000.0
2008-05-19 16:03:00,3.38081,3.386,3.3797,3.38489,5630000.0
2008-05-19 16:04:00,3.38316,3.38664,3.37767,3.38664,5640000.0
2008-05-19 16:05:00,3.38151,3.38691,3.38104,3.38653,6010000.0
2008-05-19 16:06:00,3.38508,3.38508,3.37012,3.38042,8650000.0
2008-05-19 16:07:00,3.38612,3.38644,3.37481,3.3832,5250000.0
2008-05-19 16:08:00,3.3821,3.3844,3.37469,3.3844,7500000.0
2008-05-19 16:09:00,3.38069,3.38502,3.37735,3.38502,7510000.0
2008-05-19 16:10:00,3.38643,3.38651,3.37422,3.38651,11270000.0
2008-05-19 16:11:00,3.38188,3.38556,3.38164,3.38484,4510000.0
2008-05-19 16:12:00,3.37528,3.38437,3.37496,3.3842,7890000.0
2008-05-19 16:13:00,3.38368,3.38368,3.3739,3.37967,5260000.0
2008-05-19 16:14:00,3.38583,3.38583,3.37253,3.384,4140000.0
2008-05-19 16:15:00,3.38549,3.38549,3.37965,3.38499,4150000.0
2008-05-19 16:16:00,3.38137,3.38611,3.37627,3.38076,7140000.0
2008-05-19 16:17:00,3.38208,3.38581,3.38155,3.38579,4140000.0
2008-05-19 16:18:00,3.38721,3.38721,3.37618,3.37923,8650000.0
2008-05-19 16:19:00,3.38415,3.38601,3.38225,3.38601,4890000.0
2008-05-19 16:20:00,3.38485,3.38726,3.37779,3.38352,7140000.0
2008-05-19 16:21:00,3.37722,3.38273,3.3772,3.38273,5640000.0
2008-05-19 16:22:00,3.38357,3.38544,3.37633,3.38366,5250000.0
2008-05-19 16:23:00,3.38638,3.38691,3.38338,3.38674,6760000.0
2008-05-19 16:24:00,3.38306,3.38799,3.38091,3.38712,7880000.0
2008-05-19 16:25:00,3.38617,3.38643,3.37958,3.38635,4880000.0
2008-05-19 16:26:00,3.38706,3.38706,3.37528,3.38476,5260000.0
2008-05-19 16:27:00,3.38162,3.38623,3.3773,3.38525,10910000.0
2008-05-19 16:28:00,3.38479,3.38545,3.37921,3.38477,7150000.0
2008-05-19 16:29:00,3.38817,3.38817,3.38174,3.38468,5630000.0
2008-05-19 16:30:00,3.37822,3.38754,3.37791,3.38735,7910000.0
2008-05-19 16:31:00,3.38201,3.38633,3.37793,3.38633,11640000.0
2008-05-19 16:32:00,3.38713,3.38713,3.3777,3.38633,5260000.0
2008-05-19 16:33:00,3.38664,3.38712,3.38038,3.38646,6000000.0
2008-05-19 16:34:00,3.38452,3.38625,3.37701,3.37736,5260000.0
2008-05-19 16:35:00,3.38318,3.38764,3.37561,3.37584,12030000.0
2008-05-19 16:36:00,3.3857,3.38593,3.38047,3.38047,4140000.0
2008-05-19 16:37:00,3.38617,3.38617,3.37434,3.38083,6750000.0
2008-05-19 16:38:00,3.3811,3.3876,3.3761,3.38722,10890000.0
2008-05-19 16:39:00,3.38452,3.38576,3.37557,3.37866,6400000.0
2008-05-19 16:40:00,3.38129,3.38677,3.38105,3.38105,6010000.0
2008-05-19 16:41:00,3.37802,3.38662,3.37617,3.38232,5650000.0
2008-05-19 16:42:00,3.38639,3.38639,3.37536,3.38008,6770000.0
2008-05-19 16:43:00,3.38135,3.38744,3.38135,3.38655,5630000.0
2008-05-19 16:44:00,3.37943,3.38679,3.37943,3.38679,3760000.0
2008-05-19 16:45:00,3.38275,3.38408,3.37532,3.38201,6020000.0
2008-05-19 16:46:00,3.37625,3.38587,3.37625,3.38587,6770000.0
2008-05-19 16:47:00,3.38217,3.38285,3.37735,3.38011,5280000.0
2008-05-19 16:48:00,3.37307,3.38436,3.37307,3.37889,4140000.0
2008-05-19 16:49:00,3.3796,3.38874,3.37754,3.38452,7150000.0
2008-05-19 16:50:00,3.38539,3.38639,3.37351,3.38639,4880000.0
2008-05-19 16:51:00,3.38495,3.38495,3.37198,3.38361,7130000.0
2008-05-19 16:52:00,3.37631,3.38611,3.37582,3.38268,6770000.0
2008-05-19 16:53:00,3.38181,3.38579,3.37884,3.38082,4890000.0
2008-05-19 16:54:00,3.37772,3.38551,3.37772,3.38339,6020000.0
2008-05-19 16:55:00,3.3864,3.3864,3.37675,3.3853,6000000.0
2008-05-19 16:56:00,3.38213,3.387,3.37814,3.37814,5640000.0
2008-05-19 16:57:00,3.38272,3.38954,3.37771,3.37771,4510000.0
2008-05-19 16:58:00,3.38048,3.38635,3.38048,3.38533,6760000.0
2008-05-19 16:59:00,3.38438,3.38438,3.37097,3.38221,10880000.0
2008-05-19 17:00:00,3.38627,3.38627,3.37539,3.37539,7890000.0
2008-05-19 17:01:00,3.38397,3.38397,3.37103,3.38229,7140000.0
2008-05-19 17:02:00,3.37918,3.38454,3.3755,3.38454,6010000.0
2008-05-19 17:03:00,3.38093,3.38511,3.37778,3.38265,4880000.0
2008-05-19 17:04:00,3.38194,3.38549,3.37312,3.37861,6760000.0
2008-05-19 17:05:00,3.38113,3.38607,3.37855,3.38101,6000000.0
2008-05-19 17:06:00,3.38548,3.38548,3.37599,3.37599,7510000.0
2008-05-19 17:07:00,3.38512,3.3879,3.38116,3.38128,9010000.0
2008-05-19 17:08:00,3.37836,3.38564,3.37143,3.38564,6010000.0
2008-05-19 17:09:00,3.38305,3.38305,3.36754,3.38193,8270000.0
2008-05-19 17:10:00,3.38497,3.38497,3.37642,3.38416,5260000.0
2008-05-19 17:11:00,3.3798,3.38741,3.37715,3.38638,6390000.0
2008-05-19 17:12:00,3.38523,3.38523,3.37768,3.38163,6010000.0
2008-05-19 17:13:00,3.38546,3.38607,3.38043,3.38076,4890000.0
2008-05-19 17:14:00,3.38185,3.3864,3.37857,3.37988,12760000.0
2008-05-19 17:15:00,3.38534,3.38534,3.37546,3.37909,10530000.0
2008-05-19 17:16:00,3.37757,3.38448,3.37508,3.38384,8260000.0
2008-05-19 17:17:00,3.38457,3.38457,3.37756,3.378,6390000.0
2008-05-19 17:18:00,3.38362,3.38615,3.37589,3.37589,4880000.0
2008-05-19 17:19:00,3.37521,3.38648,3.37521,3.38486,4890000.0
2008-05-19 17:20:00,3.38489,3.38489,3.37595,3.38127,4140000.0
2008-05-19 17:21:00,3.38433,3.38463,3.37552,3.38072,3760000.0
2008-05-19 17:22:00,3.37997,3.38527,3.37542,3.38059,11280000.0
2008-05-19 17:23:00,3.38156,3.38415,3.37741,3.38199,5260000.0
2008-05-19 17:24:00,3.37813,3.38302,3.37311,3.38302,9780000.0
2008-05-19 17:25:00,3.38027,3.38872,3.37701,3.37701,7140000.0
2008-05-19 17:26:00,3.38332,3.38332,3.37107,3.37852,4880000.0
2008-05-19 17:27:00,3.38121,3.38419,3.37767,3.37979,8640000.0
2008-05-19 17:28:00,3.3739,3.38678,3.37307,3.38185,7880000.0
2008-05-19 17:29:00,3.38209,3.38454,3.37404,3.38324,7510000.0
2008-05-19 17:30:00,3.3843,3.3843,3.37202,3.37416,6380000.0
2008-05-19 17:31:00,3.38329,3.38329,3.37416,3.37732,7510000.0
2008-05-19 17:32:00,3.38215,3.38362,3.37299,3.38362,7510000.0
2008-05-19 17:33:00,3.3801,3.38441,3.37197,3.38441,12760000.0
2008-05-19 17:34:00,3.38278,3.38278,3.37465,3.37732,4150000.0
2008-05-19 17:35:00,3.38258,3.38443,3.37405,3.38358,9400000.0
2008-05-19 17:36:00,3.37524,3.38332,3.37008,3.38304,7150000.0
2008-05-19 17:37:00,3.37344,3.38197,3.37344,3.37662,7130000.0
2008-05-19 17:38:00,3.38092,3.38576,3.37415,3.38476,15400000.0
2008-05-19 17:39:00,3.38299,3.38408,3.37623,3.37976,7160000.0
2008-05-19 17:40:00,3.37945,3.38431,3.37124,3.37947,11640000.0
2008-05-19 17:41:00,3.37472,3.38327,3.37472,3.38327,6010000.0
2008-05-19 17:42:00,3.37411,3.3866,3.37411,3.37857,12030000.0
2008-05-19 17:43:00,3.37822,3.38471,3.3724,3.37812,15750000.0
2008-05-19 17:44:00,3.3825,3.3825,3.37488,3.37599,4880000.0
2008-05-19 17:45:00,3.37662,3.38003,3.3716,3.37665,7900000.0
2008-05-19 17:46:00,3.37808,3.38303,3.37572,3.38293,4890000.0
2008-05-19 17:47:00,3.37797,3.38312,3.37794,3.38174,8250000.0
2008-05-19 17:48:00,3.38229,3.38229,3.37294,3.37295,4510000.0
2008-05-19 17:49:00,3.37964,3.38129,3.37551,3.38088,5250000.0
2008-05-19 17:50:00,3.37779,3.38191,3.37,3.38191,6400000.0
2008-05-19 17:51:00,3.37281,3.38174,3.3706,3.37825,7140000.0
2008-05-19 17:52:00,3.38137,3.38158,3.37669,3.38131,6390000.0
2008-05-19 17:53:00,3.38101,3.38117,3.37283,3.37283,7510000.0
2008-05-19 17:54:00,3.38092,3.38315,3.37329,3.38315,6390000.0
2008-05-19 17:55:00,3.379,3.38279,3.3707,3.38229,8640000.0
2008-05-19 17:56:00,3.38018,3.38356,3.37221,3.37799,5650000.0
2008-05-19 17:57:00,3.37797,3.38209,3.37358,3.37858,9020000.0
2008-05-19 17:58:00,3.37911,3.38163,3.37024,3.38036,9390000.0
2008-05-19 17:59:00,3.38298,3.3843,3.37253,3.3821,9420000.0
2008-05-19 18:00:00,3.38138,3.38452,3.37163,3.38267,13900000.0
2008-05-19 18:01:00,3.37589,3.38266,3.37584,3.37787,4880000.0
2008-05-19 18:02:00,3.38259,3.38554,3.37555,3.38345,10890000.0
2008-05-19 18:03:00,3.38135,3.38135,3.37096,3.37244,4890000.0
2008-05-19 18:04:00,3.3784,3.38317,3.37135,3.37544,9770000.0
2008-05-19 18:05:00,3.3811,3.38252,3.37252,3.38176,10510000.0
2008-05-19 18:06:00,3.37911,3.38504,3.37462,3.37929,8630000.0
2008-05-19 18:08:00,3.37712,3.38477,3.37365,3.37931,7140000.0
2008-05-19 18:09:00,3.3813,3.38264,3.37823,3.38255,4510000.0
2008-05-19 18:10:00,3.37954,3.38234,3.37222,3.38124,9800000.0
2008-05-19 18:11:00,3.38291,3.38291,3.37787,3.37851,3770000.0
2008-05-19 18:12:00,3.38294,3.38294,3.37341,3.3802,8670000.0
2008-05-19 18:13:00,3.38265,3.38284,3.37727,3.38057,4510000.0
2008-05-19 18:14:00,3.38237,3.38237,3.37229,3.38195,9780000.0
2008-05-19 18:15:00,3.37649,3.3823,3.37229,3.3823,5670000.0
2008-05-19 18:16:00,3.37389,3.38367,3.37389,3.38136,7170000.0
2008-05-19 18:17:00,3.37889,3.38386,3.37889,3.38324,3380000.0
2008-05-19 18:18:00,3.38379,3.38546,3.37349,3.37457,6030000.0
2008-05-19 18:19:00,3.37899,3.3842,3.37485,3.37843,5650000.0
2008-05-19 18:20:00,3.37752,3.38282,3.37645,3.37645,3030000.0
2008-05-19 18:21:00,3.3803,3.38657,3.37404,3.37955,11270000.0
2008-05-19 18:22:00,3.38313,3.38456,3.37548,3.383,6760000.0
2008-05-19 18:23:00,3.38199,3.38223,3.37685,3.3779,3400000.0
2008-05-19 18:24:00,3.38004,3.38537,3.37465,3.38357,12450000.0
2008-05-19 18:25:00,3.37734,3.38248,3.37252,3.37552,5660000.0
2008-05-19 18:26:00,3.38179,3.3828,3.37306,3.37721,8290000.0
2008-05-19 18:27:00,3.37601,3.38277,3.37601,3.38277,3770000.0
2008-05-19 18:28:00,3.38292,3.383,3.37774,3.38103,4510000.0
2008-05-19 18:29:00,3.3824,3.3824,3.37216,3.38073,6770000.0
2008-05-19 18:30:00,3.38297,3.38334,3.37604,3.38284,6390000.0
2008-05-19 18:31:00,3.37625,3.38331,3.37625,3.38188,4890000.0
2008-05-19 18:32:00,3.38252,3.38252,3.37293,3.37293,3780000.0
2008-05-19 18:35:00,3.37458,3.38287,3.37458,3.37759,7170000.0
2008-05-19 18:36:00,3.37705,3.38493,3.37469,3.37886,3400000.0
2008-05-19 18:37:00,3.37659,3.38354,3.37401,3.38231,9050000.0
2008-05-19 18:38:00,3.37695,3.38232,3.37579,3.38136,9410000.0
2008-05-19 18:39:00,3.3815,3.38384,3.37336,3.38366,6400000.0
2008-05-19 18:40:00,3.37577,3.38266,3.37577,3.38128,4150000.0
2008-05-19 18:41:00,3.3819,3.38413,3.37722,3.38281,5260000.0
2008-05-19 18:42:00,3.37827,3.38516,3.37414,3.3797,7150000.0
2008-05-19 18:43:00,3.38218,3.38218,3.3756,3.37737,3770000.0
2008-05-19 18:44:00,3.3815,3.3833,3.37347,3.38287,3400000.0
2008-05-19 18:45:00,3.3776,3.38307,3.37334,3.37863,7140000.0
2008-05-19 18:46:00,3.37986,3.38476,3.37272,3.3767,6030000.0
2008-05-19 18:47:00,3.38146,3.3835,3.37365,3.38304,5270000.0
2008-05-19 18:48:00,3.37874,3.38345,3.3778,3.3778,6390000.0
2008-05-19 18:49:00,3.37352,3.38464,3.37352,3.38161,6010000.0
2008-05-19 18:50:00,3.37803,3.38215,3.3714,3.3767,6780000.0
2008-05-19 18:51:00,3.37725,3.3784,3.37277,3.37815,3770000.0
2008-05-19 18:52:00,3.37707,3.38263,3.37159,3.38263,5660000.0
2008-05-19 18:53:00,3.37964,3.38172,3.37017,3.37635,6050000.0
2008-05-19 18:54:00,3.37767,3.37797,3.37271,3.37616,7910000.0
2008-05-19 18:55:00,3.37782,3.3787,3.37275,3.3787,3030000.0
2008-05-19 18:56:00,3.37442,3.37846,3.37277,3.37434,3020000.0
2008-05-19 18:58:00,3.37669,3.38001,3.36983,3.37803,7520000.0
2008-05-19 18:59:00,3.3749,3.38326,3.37355,3.37597,5650000.0
2008-05-19 19:00:00,3.38212,3.38212,3.36958,3.37909,9770000.0
2008-05-19 19:01:00,3.37857,3.37956,3.37048,3.37552,5260000.0
2008-05-19 19:02:00,3.37575,3.38061,3.37526,3.37979,6390000.0
2008-05-19 19:03:00,3.37594,3.38372,3.37212,3.37638,12050000.0
2008-05-19 19:04:00,3.37656,3.37863,3.37333,3.37863,4900000.0
2008-05-19 19:05:00,3.36965,3.37914,3.36859,3.37408,4140000.0
2008-05-19 19:06:00,3.37591,3.38414,3.37303,3.37483,10920000.0
2008-05-19 19:08:00,3.37349,3.378,3.36889,3.378,4520000.0
2008-05-19 19:09:00,3.37462,3.38125,3.37134,3.37524,8660000.0
2008-05-19 19:10:00,3.37069,3.37946,3.37069,3.37822,4130000.0
2008-05-19 19:11:00,3.37564,3.38079,3.37166,3.37462,5650000.0
2008-05-19 19:12:00,3.37925,3.38044,3.36973,3.37534,8280000.0
2008-05-19 19:13:00,3.37943,3.37991,3.37448,3.37756,4520000.0
2008-05-19 19:14:00,3.37854,3.37854,3.36835,3.37428,9050000.0
2008-05-19 19:15:00,3.38049,3.38049,3.36847,3.37333,5270000.0
2008-05-19 19:16:00,3.37522,3.37721,3.36671,3.36879,6400000.0
2008-05-19 19:17:00,3.3793,3.3795,3.37768,3.37768,4130000.0
2008-05-19 19:18:00,3.37381,3.37821,3.36869,3.37403,8650000.0
2008-05-19 19:19:00,3.37456,3.38046,3.37066,3.37518,5290000.0
2008-05-19 19:20:00,3.37709,3.38245,3.37265,3.37588,9040000.0
2008-05-19 19:21:00,3.37374,3.37888,3.37214,3.37718,5280000.0
2008-05-19 19:22:00,3.37904,3.37958,3.37004,3.37795,7140000.0
2008-05-19 19:23:00,3.37437,3.38107,3.37107,3.38046,7510000.0
2008-05-19 19:24:00,3.37948,3.37948,3.37252,3.37799,3390000.0
2008-05-19 19:25:00,3.37519,3.37933,3.37519,3.37904,1880000.0
2008-05-19 19:26:00,3.37596,3.38092,3.37542,3.37997,2630000.0
2008-05-19 19:27:00,3.37968,3.37968,3.37256,3.37407,4510000.0
2008-05-19 19:28:00,3.37416,3.37978,3.37029,3.37029,3770000.0
2008-05-19 19:29:00,3.37838,3.38048,3.37071,3.37071,5660000.0
2008-05-19 19:30:00,3.37823,3.38369,3.3737,3.38105,9400000.0
2008-05-19 19:31:00,3.36625,3.37712,3.36563,3.37326,7140000.0
2008-05-19 19:32:00,3.37934,3.38023,3.36898,3.37852,4140000.0
2008-05-19 19:33:00,3.3725,3.37575,3.3725,3.37575,4140000.0
2008-05-19 19:34:00,3.37358,3.37693,3.37206,3.37206,2640000.0
2008-05-19 19:35:00,3.3747,3.38011,3.37202,3.37219,3020000.0
2008-05-19 19:36:00,3.38046,3.38579,3.37465,3.37727,3400000.0
2008-05-19 19:37:00,3.37546,3.38076,3.36929,3.37045,5660000.0
2008-05-19 19:38:00,3.37532,3.38062,3.37029,3.37606,7900000.0
2008-05-19 19:39:00,3.37735,3.38203,3.37226,3.37226,3770000.0
2008-05-19 19:40:00,3.37525,3.3813,3.37155,3.38095,3010000.0
2008-05-19 19:41:00,3.37906,3.37929,3.36746,3.37908,12800000.0
2008-05-19 19:42:00,3.37108,3.38137,3.36896,3.37821,5630000.0
2008-05-19 19:44:00,3.37492,3.38047,3.37406,3.38034,4520000.0
2008-05-19 19:45:00,3.3826,3.3826,3.3712,3.37597,10140000.0
2008-05-19 19:46:00,3.36945,3.38011,3.36945,3.37098,3030000.0
2008-05-19 19:47:00,3.38047,3.38067,3.37349,3.38067,3390000.0
2008-05-19 19:48:00,3.37998,3.38081,3.37545,3.37991,5280000.0
2008-05-19 19:49:00,3.37889,3.37959,3.37511,3.37959,2640000.0
2008-05-19 19:50:00,3.37635,3.3802,3.37635,3.3802,2650000.0
2008-05-19 19:51:00,3.37728,3.38026,3.37088,3.3767,2640000.0
2008-05-19 19:52:00,3.37434,3.37997,3.36926,3.37997,2650000.0
2008-05-19 19:53:00,3.37666,3.38126,3.37404,3.37404,4530000.0
2008-05-19 19:54:00,3.37573,3.37954,3.37487,3.37954,4140000.0
2008-05-19 19:55:00,3.37964,3.38092,3.37166,3.37166,4130000.0
2008-05-19 19:56:00,3.37916,3.38073,3.37381,3.37997,3020000.0
2008-05-19 19:57:00,3.37886,3.38073,3.3775,3.3775,5270000.0
2008-05-19 19:58:00,3.38213,3.38213,3.37204,3.3743,3010000.0
2008-05-19 19:59:00,3.38121,3.38121,3.37554,3.37624,2640000.0
2008-05-19 20:00:00,3.37843,3.38413,3.37384,3.37732,9790000.0
2008-05-19 20:01:00,3.37571,3.38224,3.3746,3.3746,5260000.0
2008-05-19 20:02:00,3.37951,3.3802,3.36955,3.3802,3770000.0
2008-05-19 20:03:00,3.38083,3.38209,3.3762,3.3762,3400000.0
2008-05-19 20:04:00,3.37864,3.3793,3.37011,3.3793,4150000.0
2008-05-19 20:05:00,3.37919,3.38032,3.37507,3.37883,4150000.0
2008-05-19 20:06:00,3.37666,3.38059,3.37511,3.37927,4520000.0
2008-05-19 20:07:00,3.37741,3.3807,3.37431,3.37738,4140000.0
2008-05-19 20:08:00,3.37935,3.38193,3.37129,3.37927,4150000.0
2008-05-19 20:09:00,3.37396,3.38085,3.37109,3.37595,4890000.0
2008-05-19 20:10:00,3.38112,3.38112,3.37089,3.37974,6780000.0
2008-05-19 20:11:00,3.37813,3.3822,3.37685,3.38085,6780000.0
2008-05-19 20:12:00,3.38081,3.38092,3.37193,3.37806,6390000.0
2008-05-19 20:13:00,3.37876,3.37956,3.36977,3.37488,5270000.0
2008-05-19 20:14:00,3.37737,3.3791,3.36853,3.37823,7520000.0
2008-05-19 20:15:00,3.37586,3.38128,3.37142,3.37452,10190000.0
2008-05-19 20:16:00,3.37929,3.37999,3.37418,3.3745,7140000.0
2008-05-19 20:17:00,3.381,3.38217,3.37252,3.37461,4890000.0
2008-05-19 20:18:00,3.38125,3.38478,3.37276,3.3774,6030000.0
2008-05-19 20:19:00,3.38066,3.38066,3.37357,3.37594,4150000.0
2008-05-19 20:20:00,3.37917,3.38057,3.37077,3.38049,6010000.0
2008-05-19 20:21:00,3.38023,3.383,3.37202,3.37734,10570000.0
2008-05-19 20:22:00,3.38028,3.38028,3.36969,3.36969,5270000.0
2008-05-19 20:23:00,3.37517,3.37617,3.37517,3.37617,1130000.0
2008-05-19 20:24:00,3.37619,3.38211,3.37232,3.37793,6780000.0
2008-05-19 20:25:00,3.38043,3.38043,3.3754,3.3754,3760000.0
2008-05-19 20:26:00,3.37495,3.38011,3.37085,3.37085,4520000.0
2008-05-19 20:27:00,3.37389,3.38045,3.37058,3.38013,4170000.0
2008-05-19 20:28:00,3.37997,3.37997,3.3691,3.37345,1900000.0
2008-05-19 20:29:00,3.37599,3.38091,3.37334,3.37535,3770000.0
2008-05-19 20:30:00,3.37979,3.38429,3.37278,3.37529,9420000.0
2008-05-19 20:31:00,3.38058,3.38058,3.37352,3.37385,5260000.0
2008-05-19 20:32:00,3.37132,3.38055,3.37132,3.37391,4520000.0
2008-05-19 20:33:00,3.37944,3.37944,3.36987,3.37828,4140000.0
2008-05-19 20:34:00,3.37146,3.38126,3.37146,3.37556,6030000.0
2008-05-19 20:35:00,3.38027,3.38027,3.3704,3.37981,5650000.0
2008-05-19 20:36:00,3.37867,3.38002,3.37083,3.3751,5260000.0
2008-05-19 20:37:00,3.37052,3.37869,3.37052,3.37869,3380000.0
2008-05-19 20:38:00,3.37442,3.37979,3.36937,3.37401,4520000.0
2008-05-19 20:39:00,3.37882,3.37882,3.36925,3.37407,3010000.0
2008-05-19 20:40:00,3.38071,3.38191,3.37185,3.38021,5270000.0
2008-05-19 20:41:00,3.37326,3.37998,3.37326,3.37496,3780000.0
2008-05-19 20:42:00,3.37623,3.38068,3.37225,3.3774,4520000.0
2008-05-19 20:43:00,3.36941,3.37818,3.36941,3.3699,7530000.0
2008-05-19 20:44:00,3.37582,3.38183,3.37288,3.38115,4520000.0
2008-05-19 20:45:00,3.37858,3.38448,3.37364,3.37762,6420000.0
2008-05-19 20:46:00,3.38053,3.3828,3.37293,3.38107,5290000.0
2008-05-19 20:47:00,3.37742,3.37958,3.37337,3.37958,5640000.0
2008-05-19 20:48:00,3.37496,3.37845,3.37159,3.37745,4900000.0
2008-05-19 20:49:00,3.3751,3.38132,3.3751,3.38083,3770000.0
2008-05-19 20:50:00,3.3784,3.37942,3.3695,3.37888,5280000.0
2008-05-19 20:51:00,3.37904,3.37918,3.36998,3.37918,6400000.0
2008-05-19 20:52:00,3.37597,3.38292,3.372,3.37472,6010000.0
2008-05-19 20:53:00,3.37485,3.37854,3.3729,3.37439,4510000.0
2008-05-19 20:54:00,3.37118,3.38118,3.37118,3.37406,5280000.0
2008-05-19 20:55:00,3.37896,3.38255,3.37129,3.3809,5280000.0
2008-05-19 20:56:00,3.37555,3.38107,3.37407,3.37407,5630000.0
2008-05-19 20:57:00,3.37026,3.3793,3.37026,3.37562,4150000.0
2008-05-19 20:58:00,3.37841,3.37841,3.36974,3.3757,3390000.0
2008-05-19 20:59:00,3.37445,3.3795,3.36985,3.37521,6020000.0
2008-05-19 21:00:00,3.38249,3.38249,3.38022,3.38022,1500000.0
2008-05-19 21:01:00,3.37401,3.37999,3.37385,3.37999,1880000.0
2008-05-19 21:02:00,3.37434,3.37773,3.37003,3.37003,3390000.0
2008-05-19 21:03:00,3.3806,3.3806,3.37361,3.37361,1880000.0
2008-05-19 21:04:00,3.37998,3.37998,3.36989,3.37912,3390000.0
2008-05-19 21:05:00,3.37426,3.37959,3.3728,3.37423,4140000.0
2008-05-19 21:06:00,3.37992,3.37992,3.37462,3.37462,2640000.0
2008-05-19 21:07:00,3.38044,3.38066,3.37525,3.37539,6020000.0
2008-05-19 21:08:00,3.3799,3.3802,3.37341,3.37482,6020000.0
2008-05-19 21:09:00,3.37421,3.37984,3.37416,3.37927,3380000.0
2008-05-19 21:10:00,3.37625,3.38404,3.37274,3.37724,8660000.0
2008-05-19 21:11:00,3.37137,3.38277,3.37137,3.37591,6020000.0
2008-05-19 21:12:00,3.36913,3.37784,3.36907,3.36907,4150000.0
2008-05-19 21:13:00,3.37438,3.37885,3.37438,3.37523,2270000.0
2008-05-19 21:14:00,3.37464,3.38012,3.37464,3.37879,4530000.0
2008-05-19 21:15:00,3.37811,3.38407,3.3723,3.37765,7890000.0
2008-05-19 21:16:00,3.37815,3.37863,3.37003,3.374,5630000.0
2008-05-19 21:17:00,3.37971,3.38326,3.37159,3.37624,5660000.0
2008-05-19 21:20:00,3.37999,3.38188,3.37043,3.37579,3410000.0
2008-05-19 21:21:00,3.38006,3.38021,3.37476,3.37638,4140000.0
2008-05-19 21:22:00,3.37508,3.38025,3.37508,3.38025,3770000.0
2008-05-19 21:23:00,3.38021,3.38024,3.37064,3.37493,6030000.0
2008-05-19 21:24:00,3.38003,3.38003,3.37459,3.37459,4150000.0
2008-05-19 21:25:00,3.37887,3.37929,3.37069,3.37378,4170000.0
2008-05-19 21:26:00,3.37367,3.3782,3.3714,3.3782,3010000.0
2008-05-19 21:27:00,3.37966,3.38016,3.37502,3.37967,4140000.0
2008-05-19 21:28:00,3.37549,3.38125,3.37107,3.3761,7170000.0
2008-05-19 21:29:00,3.36998,3.37985,3.36998,3.37464,4140000.0
2008-05-19 21:30:00,3.37816,3.38123,3.37197,3.38073,6770000.0
2008-05-19 21:31:00,3.37671,3.38183,3.37507,3.37937,4890000.0
2008-05-19 21:32:00,3.37952,3.37952,3.36998,3.37943,4160000.0
2008-05-19 21:33:00,3.37897,3.37897,3.36756,3.3696,3760000.0
2008-05-19 21:34:00,3.37958,3.37958,3.36985,3.36985,2660000.0
2008-05-19 21:35:00,3.38086,3.38086,3.37056,3.37989,4160000.0
2008-05-19 21:36:00,3.37529,3.38158,3.37172,3.37172,4150000.0
2008-05-19 21:37:00,3.37497,3.37851,3.3703,3.37505,5650000.0
2008-05-19 21:38:00,3.38094,3.38314,3.37459,3.37668,5280000.0
2008-05-19 21:39:00,3.37943,3.37943,3.3694,3.37293,4880000.0
2008-05-19 21:40:00,3.37491,3.37995,3.37036,3.37585,5650000.0
2008-05-19 21:41:00,3.38028,3.38044,3.37603,3.37603,4140000.0
2008-05-19 21:42:00,3.38149,3.38199,3.37602,3.37602,4900000.0
2008-05-19 21:43:00,3.37109,3.37525,3.37109,3.37525,1130000.0
2008-05-19 21:44:00,3.37442,3.38002,3.37316,3.38002,6410000.0
2008-05-19 21:45:00,3.3796,3.38382,3.37298,3.38094,7930000.0
2008-05-19 21:46:00,3.37929,3.38072,3.37132,3.37598,6420000.0
2008-05-19 21:47:00,3.37649,3.38261,3.3727,3.37859,4520000.0
2008-05-19 21:48:00,3.38171,3.38348,3.3723,3.37524,4920000.0
2008-05-19 21:49:00,3.37484,3.38021,3.36896,3.37516,8290000.0
2008-05-19 21:50:00,3.37785,3.38052,3.37112,3.38052,1890000.0
2008-05-19 21:51:00,3.3794,3.38071,3.37531,3.38071,4140000.0
2008-05-19 21:52:00,3.37429,3.37969,3.36846,3.37969,6400000.0
2008-05-19 21:53:00,3.37723,3.37813,3.36946,3.37391,3410000.0
2008-05-19 21:54:00,3.38036,3.38196,3.37347,3.37516,3390000.0
2008-05-19 21:55:00,3.37923,3.38075,3.37737,3.38058,4890000.0
2008-05-19 21:56:00,3.37549,3.38008,3.37065,3.37676,2270000.0
2008-05-19 21:57:00,3.37367,3.38058,3.37367,3.3804,7540000.0
2008-05-19 21:58:00,3.37619,3.38191,3.37211,3.377,5660000.0
2008-05-19 21:59:00,3.37965,3.38047,3.37089,3.38036,5280000.0
2008-05-19 22:00:00,3.38383,3.38383,3.37638,3.37986,6060000.0
2008-05-19 22:01:00,3.37672,3.38149,3.37206,3.37542,4910000.0
2008-05-19 22:02:00,3.38014,3.38198,3.37226,3.38051,3410000.0
2008-05-19 22:03:00,3.37679,3.38289,3.3713,3.37714,8680000.0
2008-05-19 22:04:00,3.38072,3.38072,3.37501,3.37932,3400000.0
2008-05-19 22:05:00,3.37564,3.3808,3.37428,3.37954,6020000.0
2008-05-19 22:06:00,3.3789,3.38002,3.37041,3.38002,4910000.0
2008-05-19 22:07:00,3.3807,3.38082,3.37125,3.37551,4140000.0
2008-05-19 22:08:00,3.37553,3.38041,3.37142,3.38041,5270000.0
2008-05-19 22:09:00,3.3803,3.38076,3.37639,3.38014,4530000.0
2008-05-19 22:10:00,3.36885,3.37885,3.36885,3.37885,4150000.0
2008-05-19 22:11:00,3.37184,3.37968,3.37184,3.37964,3030000.0
2008-05-19 22:12:00,3.38059,3.38059,3.37042,3.37945,6030000.0
2008-05-19 22:13:00,3.37626,3.38049,3.37114,3.37114,2640000.0
2008-05-19 22:14:00,3.3764,3.38266,3.37217,3.37721,5280000.0
2008-05-19 22:15:00,3.3829,3.3829,3.37305,3.37305,4140000.0
2008-05-19 22:16:00,3.3786,3.38012,3.37194,3.37787,6030000.0
2008-05-19 22:17:00,3.37538,3.38036,3.37453,3.38036,5640000.0
2008-05-19 22:18:00,3.37887,3.38113,3.3713,3.38049,4520000.0
2008-05-19 22:19:00,3.37412,3.38203,3.37412,3.38137,3780000.0
2008-05-19 22:20:00,3.37359,3.38052,3.37042,3.37463,5290000.0
2008-05-19 22:21:00,3.37947,3.37947,3.37286,3.3746,3770000.0
2008-05-19 22:22:00,3.37558,3.37933,3.36924,3.37751,5280000.0
2008-05-19 22:23:00,3.37982,3.37997,3.37368,3.37997,5640000.0
2008-05-19 22:24:00,3.37567,3.38336,3.3717,3.37721,4910000.0
2008-05-19 22:25:00,3.37602,3.38038,3.37506,3.38038,2270000.0
2008-05-19 22:26:00,3.37643,3.38236,3.3728,3.37725,3780000.0
2008-05-19 22:28:00,3.37432,3.37881,3.36981,3.375,4170000.0
2008-05-19 22:29:00,3.37166,3.38087,3.37039,3.37518,2270000.0
2008-05-19 22:30:00,3.37384,3.38094,3.37384,3.38005,1510000.0
2008-05-19 22:31:00,3.38007,3.38007,3.37498,3.37504,3780000.0
2008-05-19 22:32:00,3.38058,3.38085,3.37559,3.37937,3030000.0
2008-05-19 22:34:00,3.37005,3.37997,3.37005,3.37997,4140000.0
2008-05-19 22:35:00,3.37058,3.37949,3.37058,3.37204,4150000.0
2008-05-19 22:36:00,3.37467,3.37889,3.37006,3.37504,6020000.0
2008-05-19 22:37:00,3.37464,3.37797,3.36871,3.37422,5280000.0
2008-05-19 22:38:00,3.37349,3.37656,3.37349,3.37656,1500000.0
2008-05-19 22:39:00,3.3801,3.38032,3.37771,3.37771,2640000.0
2008-05-19 22:40:00,3.3715,3.38125,3.3715,3.38083,5630000.0
2008-05-19 22:41:00,3.38008,3.38041,3.3708,3.37338,7150000.0
2008-05-19 22:42:00,3.37543,3.38213,3.37171,3.37607,8680000.0
2008-05-19 22:43:00,3.37584,3.3795,3.36983,3.37517,3410000.0
2008-05-19 22:44:00,3.37659,3.37905,3.37501,3.37896,4140000.0
2008-05-19 22:45:00,3.37689,3.38104,3.37176,3.37176,5260000.0
2008-05-19 22:46:00,3.38037,3.3824,3.37251,3.37662,15060000.0
2008-05-19 22:47:00,3.37458,3.38005,3.36949,3.3705,5650000.0
2008-05-19 22:48:00,3.37339,3.38167,3.37339,3.37841,4150000.0
2008-05-19 22:49:00,3.38088,3.38096,3.37566,3.37566,4150000.0
2008-05-19 22:50:00,3.37449,3.37947,3.3717,3.37947,6780000.0
2008-05-19 22:51:00,3.3799,3.37994,3.37349,3.37454,4140000.0
2008-05-19 22:52:00,3.3735,3.38036,3.37084,3.38036,4150000.0
2008-05-19 22:53:00,3.37877,3.37969,3.37078,3.37503,2650000.0
2008-05-19 22:54:00,3.37503,3.37985,3.36975,3.3745,6020000.0
2008-05-19 22:55:00,3.37527,3.38103,3.37144,3.37611,7170000.0
2008-05-19 22:56:00,3.3733,3.37982,3.37084,3.37084,5660000.0
2008-05-19 22:57:00,3.37329,3.37776,3.37305,3.37586,4150000.0
2008-05-19 22:58:00,3.38083,3.381,3.37188,3.37905,6400000.0
2008-05-19 22:59:00,3.37601,3.38059,3.3757,3.38024,4520000.0
2008-05-19 23:00:00,3.37919,3.38464,3.37064,3.37064,7170000.0
2008-05-19 23:01:00,3.38014,3.38014,3.37188,3.37259,3390000.0
2008-05-19 23:03:00,3.3808,3.38194,3.3758,3.37973,4510000.0
2008-05-19 23:04:00,3.37932,3.38046,3.37545,3.38039,3010000.0
2008-05-19 23:05:00,3.37757,3.38259,3.37377,3.37508,4890000.0
2008-05-19 23:06:00,3.37566,3.38189,3.37158,3.3762,4170000.0
2008-05-19 23:07:00,3.37872,3.37944,3.37066,3.37066,3390000.0
2008-05-19 23:08:00,3.37341,3.37576,3.36986,3.37391,3770000.0
2008-05-19 23:09:00,3.3708,3.37094,3.3708,3.37094,760000.0
2008-05-19 23:10:00,3.37778,3.38199,3.37281,3.37671,5280000.0
2008-05-19 23:11:00,3.37996,3.37996,3.37429,3.37429,1510000.0
2008-05-19 23:12:00,3.37601,3.38245,3.37204,3.38165,5280000.0
2008-05-19 23:13:00,3.37092,3.37092,3.37092,3.37092,1130000.0
2008-05-19 23:14:00,3.37087,3.37956,3.37087,3.37923,6400000.0
2008-05-19 23:15:00,3.37749,3.38172,3.37197,3.37197,3770000.0
2008-05-19 23:16:00,3.37587,3.38153,3.37189,3.37616,5650000.0
2008-05-19 23:17:00,3.38021,3.38042,3.37891,3.38042,1140000.0
2008-05-19 23:18:00,3.37679,3.38278,3.37679,3.38086,4520000.0
2008-05-19 23:19:00,3.36887,3.37646,3.36695,3.37469,6410000.0
2008-05-19 23:20:00,3.38035,3.38035,3.3707,3.37808,8640000.0
2008-05-19 23:21:00,3.37251,3.38672,3.37251,3.38072,10950000.0
2008-05-19 23:22:00,3.37866,3.38012,3.37483,3.37483,2270000.0
2008-05-19 23:23:00,3.37649,3.38355,3.37223,3.37927,9070000.0
2008-05-19 23:24:00,3.38007,3.38625,3.37327,3.37327,6400000.0
2008-05-19 23:26:00,3.38104,3.38124,3.37601,3.38006,3780000.0
2008-05-19 23:27:00,3.37526,3.38087,3.37526,3.38047,2640000.0
2008-05-19 23:28:00,3.38081,3.38081,3.37092,3.37889,6790000.0
2008-05-19 23:29:00,3.37537,3.38145,3.37343,3.3757,4900000.0
2008-05-19 23:30:00,3.38146,3.38146,3.37145,3.38056,3010000.0
2008-05-19 23:31:00,3.38079,3.38259,3.37582,3.38117,5290000.0
2008-05-19 23:32:00,3.37335,3.3797,3.37335,3.3797,4890000.0
2008-05-19 23:33:00,3.3775,3.38259,3.37706,3.37764,2640000.0
2008-05-19 23:34:00,3.3805,3.3833,3.37292,3.37582,4520000.0
2008-05-19 23:35:00,3.38173,3.38173,3.37823,3.38028,1900000.0
2008-05-19 23:36:00,3.38372,3.38372,3.37432,3.37838,3030000.0
2008-05-19 23:37:00,3.37569,3.38095,3.37569,3.38095,2270000.0
2008-05-19 23:38:00,3.3756,3.38088,3.37065,3.37814,7910000.0
2008-05-19 23:39:00,3.37763,3.38544,3.37485,3.37841,4150000.0
2008-05-19 23:40:00,3.38309,3.38446,3.37902,3.37902,2650000.0
2008-05-19 23:41:00,3.37408,3.38065,3.37109,3.37498,7910000.0
2008-05-19 23:42:00,3.37868,3.37911,3.37347,3.37865,4160000.0
2008-05-19 23:43:00,3.37942,3.38029,3.37136,3.37379,4900000.0
2008-05-19 23:44:00,3.37439,3.37658,3.36814,3.37348,4530000.0
2008-05-19 23:45:00,3.37783,3.38251,3.37158,3.37639,4920000.0
2008-05-19 23:46:00,3.37501,3.38049,3.37501,3.37924,3780000.0
2008-05-19 23:47:00,3.37926,3.37998,3.37031,3.37552,3780000.0
2008-05-19 23:48:00,3.37454,3.37963,3.36926,3.37524,6060000.0
2008-05-19 23:49:00,3.37149,3.38123,3.37149,3.3758,3390000.0
2008-05-19 23:50:00,3.37411,3.38067,3.37411,3.38067,4150000.0
2008-05-19 23:52:00,3.37978,3.38058,3.37502,3.37514,3780000.0
2008-05-19 23:54:00,3.37145,3.38045,3.37145,3.38036,2640000.0
2008-05-19 23:55:00,3.38054,3.38111,3.37172,3.37857,3030000.0
2008-05-19 23:56:00,3.37019,3.3791,3.36983,3.3791,1900000.0
2008-05-19 23:57:00,3.38033,3.38155,3.37239,3.37522,5290000.0
2008-05-19 23:58:00,3.37005,3.37879,3.37005,3.37879,3770000.0
2008-05-19 23:59:00,3.37493,3.38022,3.37318,3.37956,3420000.0
2008-05-20 00:00:00,3.38381,3.38381,3.37163,3.37555,6030000.0
2008-05-20 00:01:00,3.37355,3.37975,3.37216,3.37975,5270000.0
2008-05-20 00:02:00,3.37582,3.37975,3.36928,3.37728,4160000.0
2008-05-20 00:03:00,3.38248,3.38462,3.37371,3.37776,7570000.0
2008-05-20 00:04:00,3.37606,3.37832,3.3747,3.37526,3020000.0
2008-05-20 00:06:00,3.37344,3.37866,3.37322,3.37866,2640000.0
2008-05-20 00:07:00,3.37051,3.38003,3.37051,3.37539,3010000.0
2008-05-20 00:08:00,3.37442,3.37765,3.3681,3.37195,7520000.0
2008-05-20 00:09:00,3.38032,3.38032,3.37533,3.37533,2640000.0
2008-05-20 00:10:00,3.37986,3.38075,3.37986,3.38075,1500000.0
2008-05-20 00:11:00,3.37535,3.37883,3.37109,3.37109,3770000.0
2008-05-20 00:12:00,3.37052,3.37895,3.37052,3.37114,3770000.0
2008-05-20 00:13:00,3.37559,3.37942,3.36949,3.37124,6790000.0
2008-05-20 00:14:00,3.36822,3.37893,3.36822,3.37671,3780000.0
2008-05-20 00:15:00,3.37584,3.37932,3.37584,3.37771,5280000.0
2008-05-20 00:26:00,3.37988,3.37988,3.36754,3.37238,9020000.0
2008-05-20 00:27:00,3.37043,3.38005,3.36714,3.37834,5270000.0
2008-05-20 00:29:00,3.37664,3.3812,3.37445,3.3812,1900000.0
2008-05-20 00:30:00,3.37881,3.38221,3.37296,3.37609,6040000.0
2008-05-20 00:31:00,3.37711,3.37911,3.37148,3.37148,2650000.0
2008-05-20 00:33:00,3.37082,3.37883,3.37082,3.37705,1900000.0
2008-05-20 00:34:00,3.37487,3.37965,3.37016,3.37505,6050000.0
2008-05-20 00:35:00,3.37563,3.38006,3.37409,3.37566,3420000.0
2008-05-20 00:36:00,3.38044,3.38044,3.37117,3.37469,4910000.0
2008-05-20 00:37:00,3.37788,3.38233,3.37501,3.3814,4150000.0
2008-05-20 00:38:00,3.37931,3.37937,3.37931,3.37937,760000.0
2008-05-20 00:39:00,3.37512,3.38062,3.37388,3.38022,3410000.0
2008-05-20 00:40:00,3.37409,3.37886,3.36685,3.37186,4550000.0
2008-05-20 00:41:00,3.37447,3.3779,3.37062,3.37062,1140000.0
2008-05-20 00:42:00,3.37639,3.38061,3.37144,3.37722,3400000.0
2008-05-20 00:43:00,3.37549,3.37551,3.3704,3.37475,4150000.0
2008-05-20 00:44:00,3.37176,3.37796,3.36919,3.37476,5660000.0
2008-05-20 00:45:00,3.38128,3.38128,3.36856,3.37198,3410000.0
2008-05-20 00:46:00,3.37647,3.38097,3.37236,3.37653,3800000.0
2008-05-20 00:47:00,3.37072,3.37867,3.37044,3.37532,3780000.0
2008-05-20 00:48:00,3.37123,3.37816,3.36961,3.37605,4150000.0
2008-05-20 00:49:00,3.37606,3.37805,3.37247,3.37247,2280000.0
2008-05-20 00:50:00,3.37256,3.37891,3.37256,3.37446,3030000.0
2008-05-20 00:52:00,3.37463,3.3808,3.3712,3.38029,4550000.0
2008-05-20 00:53:00,3.38282,3.38459,3.37285,3.38219,6030000.0
2008-05-20 00:54:00,3.37538,3.37906,3.3708,3.37539,4920000.0
2008-05-20 00:58:00,3.37944,3.37944,3.36968,3.36985,4520000.0
2008-05-20 01:00:00,3.37824,3.38208,3.37655,3.3799,3030000.0
2008-05-20 01:01:00,3.38181,3.38286,3.38037,3.38037,1510000.0
2008-05-20 01:02:00,3.37182,3.37969,3.37182,3.37846,4920000.0
2008-05-20 01:03:00,3.37772,3.37905,3.37284,3.37504,3400000.0
2008-05-20 01:04:00,3.37018,3.37692,3.36752,3.36752,3780000.0
2008-05-20 01:05:00,3.37443,3.37895,3.36847,3.37319,5660000.0
2008-05-20 01:06:00,3.37137,3.38087,3.37137,3.38087,1130000.0
2008-05-20 01:07:00,3.3721,3.37915,3.37041,3.37481,7900000.0
2008-05-20 01:09:00,3.37574,3.38108,3.37142,3.37639,7540000.0
2008-05-20 01:10:00,3.38038,3.3808,3.37591,3.37641,3010000.0
2008-05-20 01:11:00,3.3759,3.38125,3.37172,3.37915,5280000.0
2008-05-20 01:12:00,3.37548,3.37648,3.37122,3.37122,1140000.0
2008-05-20 01:13:00,3.37128,3.38055,3.3704,3.38028,4910000.0
2008-05-20 01:14:00,3.37751,3.3823,3.3721,3.3741,4930000.0
2008-05-20 01:15:00,3.37906,3.38093,3.37556,3.38093,4140000.0
2008-05-20 01:16:00,3.37785,3.3781,3.36845,3.3724,3400000.0
2008-05-20 01:17:00,3.37516,3.37836,3.37252,3.37278,5290000.0
2008-05-20 01:18:00,3.37206,3.38427,3.37206,3.37774,2650000.0
2008-05-20 01:19:00,3.37524,3.38078,3.36946,3.37307,5670000.0
2008-05-20 01:20:00,3.37847,3.37847,3.37122,3.37122,1510000.0
2008-05-20 01:21:00,3.37622,3.37622,3.37622,3.37622,750000.0
2008-05-20 01:22:00,3.37672,3.38092,3.37649,3.38092,7540000.0
2008-05-20 01:23:00,3.37995,3.38036,3.37489,3.37708,2270000.0
2008-05-20 01:27:00,3.3811,3.38189,3.3745,3.38075,3380000.0
2008-05-20 01:28:00,3.37663,3.38327,3.37317,3.37982,4520000.0
2008-05-20 01:30:00,3.3817,3.3817,3.37051,3.37871,5640000.0
2008-05-20 01:31:00,3.37074,3.37582,3.36642,3.37207,8270000.0
2008-05-20 01:32:00,3.37915,3.37993,3.37243,3.37701,5270000.0
2008-05-20 01:33:00,3.37889,3.37889,3.37134,3.37587,4510000.0
2008-05-20 01:35:00,3.37009,3.3753,3.3653,3.3653,3760000.0
2008-05-20 01:40:00,3.37687,3.38066,3.37532,3.38062,4540000.0
2008-05-20 01:43:00,3.37858,3.37959,3.37379,3.37531,4160000.0
2008-05-20 01:44:00,3.37064,3.37856,3.36664,3.37856,8680000.0
2008-05-20 01:45:00,3.38148,3.38148,3.37433,3.3745,3020000.0
2008-05-20 01:46:00,3.37538,3.38173,3.3703,3.37696,6060000.0
2008-05-20 01:47:00,3.37505,3.37948,3.36789,3.36789,3010000.0
2008-05-20 01:48:00,3.37931,3.37931,3.37353,3.37929,5270000.0
2008-05-20 01:49:00,3.37179,3.37671,3.37088,3.37622,3020000.0
2008-05-20 01:50:00,3.376,3.37875,3.36804,3.36925,3400000.0
2008-05-20 01:51:00,3.37188,3.3811,3.37188,3.37782,2270000.0
2008-05-20 01:52:00,3.37952,3.38036,3.37332,3.37501,3770000.0
2008-05-20 01:53:00,3.37989,3.38019,3.37397,3.38019,4880000.0
2008-05-20 01:54:00,3.37493,3.37974,3.37353,3.37567,4160000.0
2008-05-20 01:55:00,3.38012,3.38012,3.37121,3.38002,4160000.0
2008-05-20 01:56:00,3.37413,3.37847,3.3717,3.37191,2280000.0
2008-05-20 01:58:00,3.36984,3.37824,3.36606,3.37824,4510000.0
2008-05-20 02:00:00,3.37893,3.38089,3.37633,3.37633,3380000.0
2008-05-20 02:01:00,3.37709,3.38012,3.36972,3.38012,3770000.0
2008-05-20 02:02:00,3.3791,3.38151,3.37422,3.37422,3390000.0
2008-05-20 02:03:00,3.3718,3.38272,3.3718,3.37745,9450000.0
2008-05-20 02:04:00,3.37988,3.38046,3.37504,3.37957,6010000.0
2008-05-20 02:05:00,3.37896,3.37986,3.37277,3.37277,3770000.0
2008-05-20 02:06:00,3.38061,3.381,3.37431,3.37452,4520000.0
2008-05-20 02:07:00,3.37544,3.38098,3.37105,3.37588,8300000.0
2008-05-20 02:08:00,3.37959,3.37959,3.36924,3.37859,2660000.0
2008-05-20 02:09:00,3.37833,3.38277,3.37678,3.37903,3770000.0
2008-05-20 02:10:00,3.37514,3.37975,3.3702,3.37555,9800000.0
2008-05-20 02:11:00,3.37962,3.37968,3.37465,3.37465,4140000.0
2008-05-20 02:12:00,3.37521,3.38044,3.36859,3.37617,4910000.0
2008-05-20 02:13:00,3.37413,3.37761,3.36987,3.37302,3780000.0
2008-05-20 02:14:00,3.37338,3.37629,3.36845,3.37122,4510000.0
2008-05-20 02:15:00,3.37808,3.38117,3.36832,3.38053,8680000.0
2008-05-20 02:16:00,3.37526,3.38077,3.37526,3.37979,3770000.0
2008-05-20 02:17:00,3.37498,3.38193,3.37221,3.38064,4150000.0
2008-05-20 02:18:00,3.37709,3.38347,3.37338,3.38157,4530000.0
2008-05-20 02:19:00,3.37913,3.37913,3.37003,3.37457,3770000.0
2008-05-20 02:20:00,3.37536,3.37988,3.37075,3.37586,6810000.0
2008-05-20 02:21:00,3.37671,3.37671,3.37263,3.37263,3380000.0
2008-05-20 02:22:00,3.37956,3.38006,3.3735,3.37456,4150000.0
2008-05-20 02:23:00,3.37315,3.37977,3.37315,3.37912,4890000.0
2008-05-20 02:24:00,3.37773,3.38083,3.37629,3.37862,4140000.0
2008-05-20 02:25:00,3.3817,3.38297,3.37381,3.37711,10540000.0
2008-05-20 02:26:00,3.37592,3.38157,3.37589,3.38113,3770000.0
2008-05-20 02:27:00,3.37,3.37865,3.37,3.37474,4900000.0
2008-05-20 02:28:00,3.38051,3.38141,3.3745,3.3745,4910000.0
2008-05-20 02:29:00,3.38095,3.38109,3.37573,3.38109,3790000.0
2008-05-20 02:30:00,3.37994,3.38441,3.37318,3.37754,8290000.0
2008-05-20 02:31:00,3.37615,3.38334,3.37321,3.38137,5660000.0
2008-05-20 02:32:00,3.37373,3.38107,3.37137,3.37705,3790000.0
2008-05-20 02:33:00,3.37928,3.37941,3.36995,3.36995,4900000.0
2008-05-20 02:34:00,3.37938,3.38164,3.37621,3.38164,6030000.0
2008-05-20 02:35:00,3.37583,3.38251,3.37235,3.38191,7900000.0
2008-05-20 02:36:00,3.37682,3.38392,3.37531,3.37531,5290000.0
2008-05-20 02:37:00,3.38119,3.38256,3.37632,3.38157,4900000.0
2008-05-20 02:38:00,3.3805,3.3805,3.37337,3.37517,4530000.0
2008-05-20 02:39:00,3.37514,3.38054,3.36937,3.38054,5280000.0
2008-05-20 02:40:00,3.37916,3.38147,3.37661,3.37767,3770000.0
2008-05-20 02:41:00,3.37659,3.381,3.37035,3.37035,4140000.0
2008-05-20 02:42:00,3.37477,3.38115,3.36916,3.37674,7150000.0
2008-05-20 02:43:00,3.37174,3.38144,3.37162,3.38115,5290000.0
2008-05-20 02:44:00,3.37989,3.3827,3.36974,3.3827,3780000.0
2008-05-20 02:45:00,3.38429,3.38429,3.37665,3.38088,3380000.0
2008-05-20 02:46:00,3.377,3.38369,3.37324,3.37772,7150000.0
2008-05-20 02:47:00,3.3768,3.3825,3.37273,3.38154,3780000.0
2008-05-20 02:48:00,3.38027,3.38166,3.37171,3.37633,4160000.0
2008-05-20 02:49:00,3.38045,3.38045,3.36941,3.37866,4150000.0
2008-05-20 02:50:00,3.37688,3.38033,3.37286,3.37574,6020000.0
2008-05-20 02:51:00,3.37208,3.38131,3.37208,3.37595,3770000.0
2008-05-20 02:52:00,3.37626,3.38119,3.37554,3.37934,3780000.0
2008-05-20 02:53:00,3.3809,3.38267,3.37173,3.38031,9800000.0
2008-05-20 02:54:00,3.38192,3.38287,3.37277,3.37929,5670000.0
2008-05-20 02:55:00,3.37832,3.38112,3.37419,3.37731,5660000.0
2008-05-20 02:56:00,3.37959,3.38272,3.37111,3.3765,6030000.0
2008-05-20 02:57:00,3.37977,3.381,3.37036,3.38043,4890000.0
2008-05-20 02:58:00,3.38132,3.38311,3.3723,3.3723,4510000.0
2008-05-20 02:59:00,3.37692,3.38367,3.37265,3.37771,5650000.0
2008-05-20 03:00:00,3.37598,3.38314,3.37267,3.3819,3780000.0
2008-05-20 03:01:00,3.37558,3.38178,3.37119,3.37734,6790000.0
2008-05-20 03:02:00,3.37165,3.38028,3.37165,3.37544,4150000.0
2008-05-20 03:03:00,3.37505,3.38096,3.37079,3.38095,6030000.0
2008-05-20 03:04:00,3.38111,3.38111,3.37537,3.37537,4150000.0
2008-05-20 03:05:00,3.37241,3.38363,3.37236,3.38225,4910000.0
2008-05-20 03:06:00,3.37709,3.38133,3.37422,3.37859,4890000.0
2008-05-20 03:07:00,3.38036,3.38154,3.37552,3.38154,4150000.0
2008-05-20 03:08:00,3.38042,3.38149,3.37612,3.37612,4150000.0
2008-05-20 03:09:00,3.38119,3.38141,3.37193,3.37624,4890000.0
2008-05-20 03:10:00,3.3785,3.38087,3.37574,3.37574,2650000.0
2008-05-20 03:11:00,3.37653,3.38148,3.37254,3.37995,3400000.0
2008-05-20 03:12:00,3.37924,3.38064,3.37571,3.38064,5640000.0
2008-05-20 03:13:00,3.37697,3.37982,3.37469,3.37597,2640000.0
2008-05-20 03:15:00,3.38369,3.38517,3.37838,3.37838,4130000.0
2008-05-20 03:17:00,3.37614,3.38122,3.37182,3.38122,5280000.0
2008-05-20 03:18:00,3.37512,3.38131,3.37197,3.37197,3400000.0
2008-05-20 03:19:00,3.37907,3.37907,3.37051,3.37691,3770000.0
2008-05-20 03:20:00,3.37568,3.38082,3.3712,3.37174,3400000.0
2008-05-20 03:21:00,3.37677,3.38126,3.3719,3.3719,4140000.0
2008-05-20 03:22:00,3.37652,3.38122,3.37162,3.37629,8310000.0
2008-05-20 03:23:00,3.37178,3.37979,3.37178,3.37837,4170000.0
2008-05-20 03:24:00,3.38157,3.38324,3.37702,3.38241,3400000.0
2008-05-20 03:25:00,3.37583,3.37848,3.37583,3.37848,1130000.0
2008-05-20 03:26:00,3.376,3.38148,3.376,3.38011,4510000.0
2008-05-20 03:27:00,3.37195,3.38185,3.37134,3.37149,3400000.0
2008-05-20 03:28:00,3.37195,3.37973,3.37195,3.37642,4150000.0
2008-05-20 03:29:00,3.37623,3.38223,3.3736,3.37705,8320000.0
2008-05-20 03:30:00,3.37467,3.38198,3.37064,3.37064,3410000.0
2008-05-20 03:31:00,3.38184,3.38333,3.37331,3.38207,9420000.0
2008-05-20 03:32:00,3.37637,3.38158,3.37535,3.37649,4150000.0
2008-05-20 03:33:00,3.37612,3.38174,3.37282,3.38157,6050000.0
2008-05-20 03:34:00,3.37622,3.38111,3.37151,3.37652,4150000.0
2008-05-20 03:35:00,3.38203,3.38301,3.37546,3.38114,4540000.0
2008-05-20 03:36:00,3.38019,3.38158,3.37512,3.3794,2650000.0
2008-05-20 03:37:00,3.37515,3.38078,3.37171,3.37171,3780000.0
2008-05-20 03:38:00,3.37571,3.3793,3.37114,3.37572,5280000.0
2008-05-20 03:39:00,3.38139,3.38157,3.3722,3.38144,3770000.0
2008-05-20 03:40:00,3.37502,3.38107,3.37261,3.37261,3770000.0
2008-05-20 03:41:00,3.37658,3.3815,3.37221,3.38134,6020000.0
2008-05-20 03:42:00,3.372,3.3849,3.37193,3.37834,3770000.0
2008-05-20 03:43:00,3.38143,3.38269,3.37256,3.38269,4150000.0
2008-05-20 03:44:00,3.37192,3.38072,3.37192,3.37994,4150000.0
2008-05-20 03:45:00,3.37982,3.38365,3.37521,3.38199,6790000.0
2008-05-20 03:47:00,3.37641,3.38253,3.37338,3.37692,4160000.0
2008-05-20 03:48:00,3.37887,3.38158,3.37599,3.38158,3010000.0
2008-05-20 03:49:00,3.37619,3.3816,3.37595,3.37601,5260000.0
2008-05-20 03:50:00,3.38071,3.38154,3.37618,3.37618,6780000.0
2008-05-20 03:52:00,3.38027,3.38195,3.37191,3.37191,4540000.0
2008-05-20 03:53:00,3.38145,3.38145,3.37598,3.37598,5280000.0
2008-05-20 03:54:00,3.38012,3.38175,3.37639,3.38133,4530000.0
2008-05-20 03:55:00,3.38095,3.38115,3.37086,3.37377,4520000.0
2008-05-20 03:56:00,3.37699,3.38111,3.37195,3.38097,6400000.0
2008-05-20 03:57:00,3.38166,3.38166,3.37207,3.376,10170000.0
2008-05-20 03:58:00,3.38067,3.38267,3.37274,3.37274,4910000.0
2008-05-20 03:59:00,3.3753,3.38008,3.3753,3.38008,4900000.0
2008-05-20 04:00:00,3.37927,3.38189,3.37927,3.38089,1140000.0
2008-05-20 04:01:00,3.37605,3.38118,3.37084,3.38118,6390000.0
2008-05-20 04:02:00,3.37804,3.37804,3.37296,3.37296,1880000.0
2008-05-20 04:03:00,3.38164,3.38448,3.37339,3.37743,6770000.0
2008-05-20 04:04:00,3.37621,3.38173,3.37446,3.38171,3770000.0
2008-05-20 04:05:00,3.37988,3.38131,3.37983,3.38053,4150000.0
2008-05-20 04:06:00,3.37717,3.38335,3.37717,3.38132,3780000.0
2008-05-20 04:07:00,3.37597,3.38092,3.37069,3.38092,4540000.0
2008-05-20 04:08:00,3.37972,3.37972,3.36887,3.37445,3760000.0
2008-05-20 04:09:00,3.38063,3.38159,3.37636,3.37636,2260000.0
2008-05-20 04:10:00,3.38113,3.38139,3.37248,3.37248,2270000.0
2008-05-20 04:11:00,3.37603,3.37603,3.37603,3.37603,380000.0
2008-05-20 04:13:00,3.37999,3.37999,3.36957,3.3786,4900000.0
2008-05-20 04:14:00,3.37555,3.38034,3.36954,3.37646,6430000.0
2008-05-20 04:15:00,3.38008,3.38376,3.37819,3.37819,4150000.0
2008-05-20 04:16:00,3.37574,3.3805,3.37139,3.37139,5660000.0
2008-05-20 04:17:00,3.3716,3.38074,3.37134,3.37665,3400000.0
2008-05-20 04:18:00,3.37991,3.38145,3.37201,3.38136,4160000.0
2008-05-20 04:19:00,3.37909,3.37959,3.37303,3.37664,3400000.0
2008-05-20 04:20:00,3.38147,3.38147,3.37977,3.37977,1130000.0
2008-05-20 04:21:00,3.38114,3.38287,3.37255,3.37255,5290000.0
2008-05-20 04:22:00,3.37616,3.37628,3.37194,3.37194,2640000.0
2008-05-20 04:23:00,3.3729,3.38527,3.37268,3.38178,4510000.0
2008-05-20 04:24:00,3.37573,3.3815,3.37061,3.37713,6800000.0
2008-05-20 04:25:00,3.3801,3.38227,3.37292,3.38132,3030000.0
2008-05-20 04:26:00,3.38111,3.38513,3.37307,3.38216,5660000.0
2008-05-20 04:27:00,3.37962,3.38172,3.37659,3.37757,3020000.0
2008-05-20 04:28:00,3.37789,3.38184,3.37664,3.38078,2640000.0
2008-05-20 04:29:00,3.37329,3.38004,3.36845,3.37508,4520000.0
2008-05-20 04:30:00,3.38238,3.38238,3.36754,3.38116,9040000.0
2008-05-20 04:31:00,3.37708,3.38179,3.37199,3.38137,5640000.0
2008-05-20 04:32:00,3.37703,3.38198,3.37223,3.38017,7900000.0
2008-05-20 04:33:00,3.38003,3.38173,3.3728,3.38173,3390000.0
2008-05-20 04:34:00,3.38102,3.38102,3.37629,3.37692,3400000.0
2008-05-20 04:35:00,3.37341,3.3809,3.37183,3.3809,3010000.0
2008-05-20 04:36:00,3.37656,3.38189,3.37656,3.38171,3010000.0
2008-05-20 04:37:00,3.37341,3.38004,3.37084,3.37593,8700000.0
2008-05-20 04:38:00,3.37649,3.37776,3.36832,3.37539,6770000.0
2008-05-20 04:39:00,3.37033,3.37988,3.36782,3.37988,5630000.0
2008-05-20 04:40:00,3.38248,3.38347,3.37168,3.38275,3770000.0
2008-05-20 04:41:00,3.37586,3.38269,3.37291,3.37731,7150000.0
2008-05-20 04:42:00,3.37518,3.38019,3.3708,3.37306,3770000.0
2008-05-20 04:43:00,3.37756,3.37975,3.3691,3.37614,6400000.0
2008-05-20 04:44:00,3.38096,3.38096,3.37531,3.37871,3020000.0
2008-05-20 04:45:00,3.37916,3.38269,3.37058,3.37424,5680000.0
2008-05-20 04:46:00,3.38064,3.38064,3.37388,3.38044,3760000.0
2008-05-20 04:47:00,3.38116,3.38229,3.37237,3.37237,3390000.0
2008-05-20 04:48:00,3.37826,3.37941,3.37679,3.37941,1890000.0
2008-05-20 04:49:00,3.37526,3.38036,3.37479,3.37983,3770000.0
2008-05-20 04:50:00,3.37224,3.37732,3.36792,3.37289,6790000.0
2008-05-20 04:51:00,3.38165,3.38165,3.37676,3.38109,3790000.0
2008-05-20 04:52:00,3.3768,3.38051,3.37289,3.38051,1140000.0
2008-05-20 04:53:00,3.37744,3.38272,3.37744,3.38234,2260000.0
2008-05-20 04:54:00,3.37999,3.37999,3.36929,3.37554,7560000.0
2008-05-20 04:55:00,3.37678,3.38005,3.37442,3.37535,3410000.0
2008-05-20 04:56:00,3.38093,3.38093,3.37463,3.38074,6030000.0
2008-05-20 04:57:00,3.37945,3.38177,3.3722,3.37635,4520000.0
2008-05-20 04:58:00,3.37832,3.38255,3.37438,3.38129,4170000.0
2008-05-20 04:59:00,3.37335,3.3786,3.36816,3.3786,5660000.0
2008-05-20 05:00:00,3.38165,3.3843,3.3726,3.3726,4530000.0
2008-05-20 05:01:00,3.38011,3.38011,3.37673,3.37673,760000.0
2008-05-20 05:02:00,3.3759,3.3813,3.3759,3.3813,4520000.0
2008-05-20 05:05:00,3.38032,3.38106,3.37178,3.37455,3400000.0
2008-05-20 05:06:00,3.38258,3.38424,3.37471,3.38293,6040000.0
2008-05-20 05:07:00,3.37698,3.38381,3.37318,3.3781,6430000.0
2008-05-20 05:08:00,3.37332,3.38025,3.36889,3.37098,4150000.0
2008-05-20 05:09:00,3.37237,3.38056,3.37237,3.37624,2270000.0
2008-05-20 05:10:00,3.37875,3.38142,3.37202,3.38142,2270000.0
2008-05-20 05:12:00,3.37615,3.38101,3.37239,3.37668,3800000.0
2008-05-20 05:13:00,3.38134,3.38138,3.37194,3.37194,1900000.0
2008-05-20 05:14:00,3.37485,3.37831,3.37001,3.3752,3800000.0
2008-05-20 05:15:00,3.38283,3.38283,3.37114,3.37321,2660000.0
2008-05-20 05:16:00,3.37565,3.38036,3.37113,3.38036,3800000.0
2008-05-20 05:17:00,3.37326,3.37886,3.3691,3.37886,1900000.0
2008-05-20 05:18:00,3.37612,3.37612,3.37202,3.37202,760000.0
2008-05-20 05:24:00,3.38174,3.38174,3.37467,3.3807,4130000.0
2008-05-20 05:25:00,3.38143,3.38157,3.37341,3.38114,4890000.0
2008-05-20 05:26:00,3.3818,3.3819,3.37092,3.38131,15040000.0
2008-05-20 05:28:00,3.37417,3.38085,3.3721,3.3721,3410000.0
2008-05-20 05:29:00,3.37742,3.38391,3.37378,3.3771,4560000.0
2008-05-20 05:30:00,3.38522,3.38522,3.37993,3.37993,760000.0
2008-05-20 05:34:00,3.37974,3.38073,3.37269,3.37269,4130000.0
2008-05-20 05:35:00,3.37192,3.38132,3.37192,3.38132,12410000.0
2008-05-20 05:39:00,3.37604,3.38106,3.37181,3.38106,3390000.0
2008-05-20 05:40:00,3.38076,3.38303,3.37145,3.38185,6440000.0
2008-05-20 05:42:00,3.38143,3.38143,3.37448,3.38087,6020000.0
2008-05-20 05:43:00,3.38035,3.38204,3.37346,3.38204,4900000.0
2008-05-20 05:44:00,3.37498,3.37933,3.36926,3.37581,8290000.0
2008-05-20 05:45:00,3.38393,3.38393,3.3723,3.38057,2280000.0
2008-05-20 05:46:00,3.37575,3.38199,3.37004,3.37736,8300000.0
2008-05-20 05:47:00,3.38033,3.38033,3.37808,3.37808,1130000.0
2008-05-20 05:48:00,3.38087,3.38087,3.3736,3.38069,3780000.0
2008-05-20 05:49:00,3.38124,3.38294,3.37162,3.38066,4910000.0
2008-05-20 05:50:00,3.37624,3.37924,3.36988,3.37568,4930000.0
2008-05-20 05:51:00,3.37206,3.37793,3.37081,3.37673,3410000.0
2008-05-20 05:52:00,3.37842,3.37864,3.3692,3.37864,4910000.0
2008-05-20 05:53:00,3.37579,3.38117,3.37498,3.37529,3780000.0
2008-05-20 05:54:00,3.37622,3.37622,3.37358,3.37479,2640000.0
2008-05-20 05:55:00,3.37554,3.38044,3.37003,3.37404,5660000.0
2008-05-20 05:56:00,3.37661,3.38013,3.3717,3.37824,6040000.0
2008-05-20 05:57:00,3.38076,3.38147,3.37202,3.37202,4140000.0
2008-05-20 05:58:00,3.38104,3.38165,3.37709,3.37984,2270000.0
2008-05-20 05:59:00,3.37639,3.38073,3.37176,3.37629,8660000.0
2008-05-20 06:00:00,3.38217,3.38217,3.37507,3.37507,3010000.0
2008-05-20 06:01:00,3.37559,3.38162,3.37079,3.37718,6780000.0
2008-05-20 06:02:00,3.37295,3.38001,3.37295,3.3791,2640000.0
2008-05-20 06:03:00,3.38053,3.38125,3.38053,3.38125,1510000.0
2008-05-20 06:04:00,3.37727,3.38347,3.37494,3.37494,7530000.0
2008-05-20 06:05:00,3.38152,3.3854,3.37341,3.37869,7920000.0
2008-05-20 06:06:00,3.37995,3.38048,3.37172,3.37939,5650000.0
2008-05-20 06:07:00,3.38026,3.3809,3.37578,3.37965,3770000.0
2008-05-20 06:08:00,3.38069,3.38069,3.37104,3.38034,3780000.0
2008-05-20 06:09:00,3.38105,3.38105,3.37355,3.37558,3020000.0
2008-05-20 06:10:00,3.37797,3.38135,3.37042,3.37042,3020000.0
2008-05-20 06:11:00,3.37591,3.38162,3.37591,3.37955,3390000.0
2008-05-20 06:12:00,3.37285,3.37917,3.37285,3.37643,4880000.0
2008-05-20 06:13:00,3.37966,3.38002,3.37098,3.37098,4520000.0
2008-05-20 06:14:00,3.37094,3.37602,3.36662,3.37159,7550000.0
2008-05-20 06:15:00,3.37614,3.38436,3.37614,3.38271,3780000.0
2008-05-20 06:16:00,3.37995,3.38133,3.37608,3.38133,5290000.0
2008-05-20 06:17:00,3.37142,3.37908,3.37142,3.37565,3770000.0
2008-05-20 06:18:00,3.3818,3.38213,3.37588,3.37711,7530000.0
2008-05-20 06:19:00,3.37635,3.38336,3.37324,3.37747,9800000.0
2008-05-20 06:20:00,3.37408,3.38265,3.37341,3.38168,3400000.0
2008-05-20 06:21:00,3.37419,3.38051,3.37259,3.38051,3390000.0
2008-05-20 06:22:00,3.382,3.38428,3.37337,3.37762,7180000.0
2008-05-20 06:23:00,3.38183,3.38183,3.37218,3.37763,5270000.0
2008-05-20 06:24:00,3.37687,3.38204,3.37687,3.38107,3400000.0
2008-05-20 06:25:00,3.3748,3.37945,3.36892,3.37548,5290000.0
2008-05-20 06:26:00,3.38032,3.3821,3.37321,3.38066,5290000.0
2008-05-20 06:27:00,3.37784,3.38414,3.37388,3.3823,8650000.0
2008-05-20 06:28:00,3.38078,3.38152,3.3721,3.38084,3020000.0
2008-05-20 06:29:00,3.36885,3.37926,3.36658,3.37573,9050000.0
2008-05-20 06:30:00,3.38369,3.38369,3.37238,3.37979,3380000.0
2008-05-20 06:31:00,3.3819,3.38323,3.37369,3.3762,8650000.0
2008-05-20 06:32:00,3.37992,3.37992,3.37073,3.37618,7910000.0
2008-05-20 06:33:00,3.37029,3.38127,3.37029,3.37634,8290000.0
2008-05-20 06:34:00,3.37819,3.38286,3.37313,3.38202,4530000.0
2008-05-20 06:35:00,3.38099,3.38137,3.37151,3.38127,7530000.0
2008-05-20 06:36:00,3.37386,3.38085,3.36731,3.38085,4910000.0
2008-05-20 06:37:00,3.37992,3.38242,3.37661,3.38135,3770000.0
2008-05-20 06:38:00,3.37496,3.38051,3.37295,3.3804,4160000.0
2008-05-20 06:39:00,3.37373,3.38503,3.37373,3.3825,9050000.0
2008-05-20 06:40:00,3.37918,3.37918,3.37271,3.37543,3770000.0
2008-05-20 06:41:00,3.3796,3.3796,3.37211,3.37595,6420000.0
2008-05-20 06:42:00,3.37629,3.38188,3.37236,3.38153,10180000.0
2008-05-20 06:43:00,3.38096,3.38102,3.37097,3.3759,6030000.0
2008-05-20 06:44:00,3.37601,3.38082,3.37372,3.38082,3030000.0
2008-05-20 06:45:00,3.37822,3.38188,3.36919,3.3797,9040000.0
2008-05-20 06:46:00,3.38063,3.38063,3.37244,3.37958,2650000.0
2008-05-20 06:47:00,3.37512,3.38069,3.37006,3.37618,6040000.0
2008-05-20 06:48:00,3.37619,3.38316,3.37281,3.37761,10550000.0
2008-05-20 06:49:00,3.37155,3.38089,3.37155,3.38087,4140000.0
2008-05-20 06:50:00,3.37601,3.38207,3.37239,3.37711,10560000.0
2008-05-20 06:51:00,3.38169,3.38169,3.37185,3.38128,1140000.0
2008-05-20 06:52:00,3.37605,3.38171,3.37104,3.37661,9050000.0
2008-05-20 06:53:00,3.37985,3.38119,3.37183,3.37932,6030000.0
2008-05-20 06:54:00,3.37594,3.38097,3.3669,3.37859,4150000.0
2008-05-20 06:55:00,3.37616,3.38345,3.37163,3.37633,10190000.0
2008-05-20 06:56:00,3.37248,3.38022,3.37248,3.37538,3010000.0
2008-05-20 06:57:00,3.38112,3.38112,3.37054,3.37168,6020000.0
2008-05-20 06:58:00,3.3765,3.38183,3.37196,3.37196,4910000.0
2008-05-20 06:59:00,3.36808,3.37277,3.36402,3.36668,7540000.0
2008-05-20 07:00:00,3.38316,3.38316,3.37231,3.37231,9430000.0
2008-05-20 07:01:00,3.38059,3.38235,3.37229,3.38134,6800000.0
2008-05-20 07:02:00,3.38133,3.38133,3.37179,3.38114,9030000.0
2008-05-20 07:03:00,3.37947,3.38087,3.36583,3.38087,7910000.0
2008-05-20 07:04:00,3.37336,3.38125,3.36944,3.38125,6420000.0
2008-05-20 07:05:00,3.37255,3.38708,3.37255,3.38376,5660000.0
2008-05-20 07:06:00,3.381,3.381,3.3698,3.37162,7900000.0
2008-05-20 07:07:00,3.38088,3.38312,3.37305,3.381,8670000.0
2008-05-20 07:08:00,3.38051,3.38051,3.36863,3.37517,6420000.0
2008-05-20 07:09:00,3.38094,3.38094,3.37154,3.38045,4910000.0
2008-05-20 07:10:00,3.3756,3.3799,3.36924,3.37604,5680000.0
2008-05-20 07:11:00,3.37971,3.38099,3.37147,3.37147,4140000.0
2008-05-20 07:12:00,3.37704,3.38087,3.3724,3.37748,3770000.0
2008-05-20 07:13:00,3.37597,3.38159,3.37199,3.37984,5280000.0
2008-05-20 07:14:00,3.37542,3.38097,3.37137,3.37163,5270000.0
2008-05-20 07:15:00,3.38036,3.38513,3.37423,3.37764,7920000.0
2008-05-20 07:16:00,3.38139,3.38139,3.3748,3.37785,4140000.0
2008-05-20 07:17:00,3.37553,3.38102,3.37444,3.37984,4150000.0
2008-05-20 07:18:00,3.38019,3.38241,3.37645,3.37645,2640000.0
2008-05-20 07:19:00,3.3767,3.38031,3.37053,3.37057,3780000.0
2008-05-20 07:20:00,3.38066,3.38066,3.37005,3.3751,5630000.0
2008-05-20 07:21:00,3.37643,3.38224,3.37263,3.37723,8280000.0
2008-05-20 07:22:00,3.37423,3.38124,3.37423,3.38124,4550000.0
2008-05-20 07:23:00,3.37547,3.38075,3.37546,3.37573,3030000.0
2008-05-20 07:24:00,3.37758,3.38165,3.36956,3.37682,6030000.0
2008-05-20 07:25:00,3.37666,3.38207,3.37473,3.37473,2270000.0
2008-05-20 07:26:00,3.38017,3.38424,3.37398,3.38202,5290000.0
2008-05-20 07:27:00,3.38006,3.38017,3.36986,3.37549,4530000.0
2008-05-20 07:28:00,3.38145,3.38145,3.3722,3.3749,4140000.0
2008-05-20 07:30:00,3.38052,3.38306,3.37184,3.38211,6410000.0
2008-05-20 07:31:00,3.38083,3.38138,3.37208,3.37208,3400000.0
2008-05-20 07:32:00,3.37999,3.38148,3.37625,3.37625,3020000.0
2008-05-20 07:33:00,3.37754,3.38446,3.37364,3.38265,9430000.0
2008-05-20 07:34:00,3.37998,3.38096,3.37202,3.37936,4900000.0
2008-05-20 07:37:00,3.38161,3.38161,3.37677,3.37781,4880000.0
2008-05-20 07:38:00,3.37223,3.38198,3.37223,3.38017,7880000.0
2008-05-20 07:39:00,3.37594,3.3822,3.37594,3.37976,5630000.0
2008-05-20 07:40:00,3.37988,3.38174,3.37171,3.37776,4890000.0
2008-05-20 07:41:00,3.37939,3.38077,3.36959,3.37521,4890000.0
2008-05-20 07:42:00,3.37914,3.38017,3.37036,3.3795,3390000.0
2008-05-20 07:43:00,3.38146,3.38146,3.3746,3.3746,5260000.0
2008-05-20 07:44:00,3.38041,3.3815,3.3723,3.37655,3760000.0
2008-05-20 07:45:00,3.37914,3.38125,3.37369,3.38125,4500000.0
2008-05-20 07:46:00,3.38071,3.38111,3.37569,3.3758,4510000.0
2008-05-20 07:47:00,3.37665,3.37957,3.36681,3.37881,7140000.0
2008-05-20 07:48:00,3.38072,3.38072,3.3707,3.37609,5260000.0
2008-05-20 07:49:00,3.37696,3.38161,3.37638,3.37684,6000000.0
2008-05-20 07:50:00,3.38122,3.38393,3.37363,3.37738,11290000.0
2008-05-20 07:51:00,3.37608,3.37687,3.37173,3.37687,3000000.0
2008-05-20 07:52:00,3.3766,3.38141,3.37308,3.37687,5650000.0
2008-05-20 07:53:00,3.37911,3.37911,3.37456,3.37456,1500000.0
2008-05-20 07:54:00,3.37626,3.3814,3.3758,3.3758,5630000.0
2008-05-20 07:55:00,3.38085,3.38105,3.37556,3.38105,5250000.0
2008-05-20 07:56:00,3.3824,3.38297,3.37329,3.38199,6760000.0
2008-05-20 07:57:00,3.37605,3.38099,3.37605,3.37952,5640000.0
2008-05-20 07:58:00,3.38043,3.38058,3.37113,3.37113,6390000.0
2008-05-20 07:59:00,3.37696,3.38133,3.37243,3.38133,6020000.0
2008-05-20 08:00:00,3.38281,3.38281,3.37191,3.37669,4890000.0
2008-05-20 08:01:00,3.37876,3.38068,3.36936,3.38068,4510000.0
2008-05-20 08:02:00,3.37705,3.38057,3.37659,3.37659,2640000.0
2008-05-20 08:03:00,3.38138,3.38212,3.37502,3.37942,4900000.0
2008-05-20 08:04:00,3.3819,3.3819,3.37223,3.37223,7140000.0
2008-05-20 08:05:00,3.38157,3.38372,3.3771,3.37913,7880000.0
2008-05-20 08:06:00,3.37616,3.3814,3.37115,3.3814,6390000.0
2008-05-20 08:07:00,3.37961,3.3822,3.37519,3.38191,2270000.0
2008-05-20 08:08:00,3.37617,3.38064,3.36924,3.38064,6760000.0
2008-05-20 08:09:00,3.38082,3.38082,3.37074,3.3764,7140000.0
2008-05-20 08:10:00,3.37236,3.38111,3.37236,3.38111,5640000.0
2008-05-20 08:11:00,3.37372,3.38318,3.37372,3.38146,4880000.0
2008-05-20 08:12:00,3.38166,3.38192,3.37553,3.37553,4520000.0
2008-05-20 08:13:00,3.37724,3.38301,3.37724,3.37794,5260000.0
2008-05-20 08:14:00,3.37666,3.38141,3.37164,3.37719,7530000.0
2008-05-20 08:15:00,3.38508,3.38508,3.37649,3.3822,5630000.0
2008-05-20 08:16:00,3.37752,3.3837,3.37399,3.38209,4900000.0
2008-05-20 08:17:00,3.38135,3.38135,3.37275,3.38123,6020000.0
2008-05-20 08:18:00,3.3816,3.38329,3.37307,3.37307,4520000.0
2008-05-20 08:19:00,3.37822,3.38276,3.37153,3.37302,9780000.0
2008-05-20 08:20:00,3.37479,3.38561,3.37403,3.37896,6400000.0
2008-05-20 08:21:00,3.37786,3.3839,3.37349,3.38218,6030000.0
2008-05-20 08:22:00,3.37342,3.38216,3.37342,3.3749,4510000.0
2008-05-20 08:23:00,3.37138,3.38415,3.37138,3.38415,4510000.0
2008-05-20 08:24:00,3.37385,3.38329,3.37385,3.38254,7150000.0
2008-05-20 08:25:00,3.38287,3.38306,3.37327,3.38306,4150000.0
2008-05-20 08:26:00,3.38159,3.38237,3.37317,3.37936,3380000.0
2008-05-20 08:27:00,3.38169,3.384,3.37441,3.38305,6030000.0
2008-05-20 08:28:00,3.37762,3.38466,3.37355,3.38386,6020000.0
2008-05-20 08:29:00,3.38342,3.38523,3.37723,3.38296,5270000.0
2008-05-20 08:30:00,3.38416,3.38416,3.37363,3.38225,4880000.0
2008-05-20 08:31:00,3.3782,3.38378,3.3769,3.37875,6390000.0
2008-05-20 08:32:00,3.37849,3.38449,3.37681,3.37681,5270000.0
2008-05-20 08:33:00,3.37029,3.38206,3.37029,3.37329,6020000.0
2008-05-20 08:34:00,3.38261,3.38261,3.37771,3.37771,4900000.0
2008-05-20 08:35:00,3.37789,3.38597,3.37572,3.37917,6020000.0
2008-05-20 08:36:00,3.37823,3.38229,3.37325,3.37925,6390000.0
2008-05-20 08:37:00,3.38235,3.38247,3.37034,3.38247,4510000.0
2008-05-20 08:38:00,3.38254,3.38511,3.37271,3.38219,6760000.0
2008-05-20 08:39:00,3.38391,3.38451,3.37297,3.37886,7880000.0
2008-05-20 08:40:00,3.37825,3.38446,3.37825,3.38057,4140000.0
2008-05-20 08:41:00,3.38139,3.38276,3.37538,3.38276,5630000.0
2008-05-20 08:42:00,3.38309,3.38309,3.37126,3.38278,5640000.0
2008-05-20 08:43:00,3.37975,3.38371,3.37337,3.38257,5640000.0
2008-05-20 08:44:00,3.37713,3.38339,3.3711,3.38339,6760000.0
2008-05-20 08:45:00,3.38087,3.38478,3.37921,3.38478,3380000.0
2008-05-20 08:46:00,3.38164,3.38682,3.37865,3.3843,6390000.0
2008-05-20 08:47:00,3.37706,3.38635,3.37706,3.37861,3770000.0
2008-05-20 08:48:00,3.38092,3.38466,3.37776,3.38368,5260000.0
2008-05-20 08:49:00,3.37892,3.38473,3.37802,3.38141,10150000.0
2008-05-20 08:50:00,3.38029,3.38784,3.3776,3.38614,2640000.0
2008-05-20 08:51:00,3.3804,3.38426,3.37421,3.38426,3010000.0
2008-05-20 08:52:00,3.38401,3.38573,3.37821,3.38512,6010000.0
2008-05-20 08:53:00,3.37385,3.38676,3.37385,3.38676,4130000.0
2008-05-20 08:54:00,3.38385,3.38646,3.3772,3.3772,5630000.0
2008-05-20 08:55:00,3.38669,3.38669,3.37832,3.38568,6770000.0
2008-05-20 08:56:00,3.3849,3.38572,3.37905,3.38572,5260000.0
2008-05-20 08:57:00,3.38224,3.38605,3.37568,3.38605,6020000.0
2008-05-20 08:58:00,3.37628,3.38413,3.37575,3.37593,4510000.0
2008-05-20 08:59:00,3.38281,3.38478,3.37948,3.38152,6390000.0
2008-05-20 09:00:00,3.3756,3.38429,3.37402,3.38414,7520000.0
2008-05-20 09:01:00,3.38607,3.38607,3.37479,3.37479,4510000.0
2008-05-20 09:02:00,3.38535,3.38535,3.37768,3.38153,6030000.0
2008-05-20 09:03:00,3.37989,3.38557,3.37888,3.38473,5640000.0
2008-05-20 09:04:00,3.3811,3.38306,3.37248,3.38306,6390000.0
2008-05-20 09:05:00,3.38447,3.3851,3.38007,3.38105,4510000.0
2008-05-20 09:06:00,3.3819,3.3868,3.3757,3.38642,9770000.0
2008-05-20 09:07:00,3.38718,3.38751,3.37736,3.38144,7520000.0
2008-05-20 09:08:00,3.38172,3.38735,3.37887,3.38164,4140000.0
2008-05-20 09:09:00,3.38133,3.38477,3.38012,3.38217,3770000.0
2008-05-20 09:10:00,3.38598,3.3868,3.3788,3.38419,7900000.0
2008-05-20 09:11:00,3.38469,3.38647,3.37898,3.38046,7900000.0
2008-05-20 09:12:00,3.38524,3.38797,3.38372,3.38797,3750000.0
2008-05-20 09:13:00,3.38117,3.38762,3.37728,3.38762,6030000.0
2008-05-20 09:14:00,3.38328,3.38793,3.37727,3.3876,15760000.0
2008-05-20 09:15:00,3.38312,3.38715,3.37877,3.37877,6750000.0
2008-05-20 09:16:00,3.38355,3.38852,3.3815,3.38852,5260000.0
2008-05-20 09:17:00,3.38878,3.38878,3.38294,3.38619,4880000.0
2008-05-20 09:18:00,3.38383,3.38841,3.38143,3.38677,4880000.0
2008-05-20 09:19:00,3.3797,3.38414,3.36892,3.37871,7130000.0
2008-05-20 09:20:00,3.3803,3.38956,3.37645,3.38262,7890000.0
2008-05-20 09:21:00,3.3815,3.38693,3.37405,3.38693,7880000.0
2008-05-20 09:22:00,3.38161,3.39016,3.37797,3.38793,5640000.0
2008-05-20 09:23:00,3.38677,3.38677,3.37933,3.38183,6010000.0
2008-05-20 09:24:00,3.38786,3.38786,3.37978,3.38445,6000000.0
2008-05-20 09:25:00,3.38254,3.38707,3.38045,3.38224,6400000.0
2008-05-20 09:26:00,3.38672,3.38825,3.37499,3.37761,5640000.0
2008-05-20 09:27:00,3.38133,3.3879,3.37823,3.38304,5250000.0
2008-05-20 09:28:00,3.383,3.39017,3.37889,3.38832,6010000.0
2008-05-20 09:29:00,3.38345,3.38683,3.37428,3.37523,12390000.0
2008-05-20 09:30:00,3.38281,3.38692,3.378,3.38336,3380000.0
2008-05-20 09:31:00,3.38091,3.38697,3.38091,3.38172,4890000.0
2008-05-20 09:32:00,3.3861,3.38762,3.38492,3.3871,5640000.0
2008-05-20 09:33:00,3.38582,3.38778,3.38396,3.38658,5630000.0
2008-05-20 09:34:00,3.3826,3.38821,3.38043,3.38207,4510000.0
2008-05-20 09:35:00,3.38828,3.38828,3.37938,3.38722,5260000.0
2008-05-20 09:36:00,3.3791,3.38732,3.37854,3.38094,5260000.0
2008-05-20 09:37:00,3.38503,3.38717,3.38295,3.38717,3770000.0
2008-05-20 09:38:00,3.38584,3.38584,3.37653,3.38189,6380000.0
2008-05-20 09:39:00,3.38175,3.38627,3.3758,3.3827,5640000.0
2008-05-20 09:40:00,3.38556,3.38599,3.37537,3.38211,4890000.0
2008-05-20 09:41:00,3.38612,3.38758,3.38117,3.38117,4900000.0
2008-05-20 09:42:00,3.38506,3.3872,3.38326,3.3872,3750000.0
2008-05-20 09:43:00,3.38182,3.38836,3.38182,3.38596,5270000.0
2008-05-20 09:44:00,3.38529,3.38849,3.37554,3.38849,10150000.0
2008-05-20 09:45:00,3.38871,3.38871,3.3848,3.38774,3020000.0
2008-05-20 09:46:00,3.38273,3.38671,3.38195,3.38195,4510000.0
2008-05-20 09:47:00,3.38183,3.3878,3.37564,3.37865,6030000.0
2008-05-20 09:48:00,3.38745,3.38847,3.37957,3.37957,7530000.0
2008-05-20 09:49:00,3.37917,3.38752,3.37917,3.3865,4140000.0
2008-05-20 09:50:00,3.38371,3.38882,3.38334,3.38882,6010000.0
2008-05-20 09:51:00,3.38683,3.38876,3.38252,3.38597,3770000.0
2008-05-20 09:52:00,3.38573,3.38967,3.38404,3.38899,3780000.0
2008-05-20 09:53:00,3.384,3.38841,3.37923,3.38818,8280000.0
2008-05-20 09:54:00,3.38311,3.38812,3.38294,3.38812,6760000.0
2008-05-20 09:55:00,3.39041,3.39041,3.3869,3.3869,4520000.0
2008-05-20 09:56:00,3.38752,3.39073,3.3825,3.38516,6020000.0
2008-05-20 09:57:00,3.39011,3.39101,3.38194,3.38194,4880000.0
2008-05-20 09:58:00,3.39073,3.39081,3.37961,3.3876,6770000.0
2008-05-20 09:59:00,3.39226,3.39316,3.38272,3.3926,10540000.0
2008-05-20 10:00:00,3.39035,3.39204,3.38259,3.38854,4150000.0
2008-05-20 10:01:00,3.3898,3.39366,3.38758,3.39172,4140000.0
2008-05-20 10:02:00,3.39398,3.39712,3.38432,3.39459,7520000.0
2008-05-20 10:03:00,3.38948,3.39755,3.38408,3.39546,10520000.0
2008-05-20 10:04:00,3.38533,3.39549,3.38495,3.39469,6400000.0
2008-05-20 10:05:00,3.39519,3.3954,3.38507,3.39047,5640000.0
2008-05-20 10:06:00,3.39308,3.39596,3.38526,3.39518,5640000.0
2008-05-20 10:07:00,3.39383,3.39383,3.37972,3.38139,4520000.0
2008-05-20 10:08:00,3.39041,3.39221,3.38566,3.39179,7900000.0
2008-05-20 10:09:00,3.38672,3.39226,3.38216,3.39226,6770000.0
2008-05-20 10:10:00,3.38171,3.39071,3.38023,3.39066,7140000.0
2008-05-20 10:11:00,3.38965,3.3913,3.37753,3.3913,9410000.0
2008-05-20 10:12:00,3.38864,3.39203,3.38613,3.39203,4520000.0
2008-05-20 10:13:00,3.38852,3.38993,3.37902,3.38808,4530000.0
2008-05-20 10:14:00,3.38623,3.39129,3.37831,3.39129,12030000.0
2008-05-20 10:15:00,3.38295,3.39097,3.38295,3.38929,5630000.0
2008-05-20 10:16:00,3.39238,3.39238,3.3857,3.39151,4510000.0
2008-05-20 10:17:00,3.38449,3.38799,3.38094,3.38709,5630000.0
2008-05-20 10:18:00,3.38964,3.39042,3.3838,3.38928,2640000.0
2008-05-20 10:19:00,3.38686,3.39011,3.37796,3.38781,4500000.0
2008-05-20 10:20:00,3.39264,3.39264,3.38222,3.38823,10130000.0
2008-05-20 10:21:00,3.38929,3.39201,3.38321,3.38889,10520000.0
2008-05-20 10:22:00,3.39216,3.39216,3.38328,3.38932,4900000.0
2008-05-20 10:23:00,3.3911,3.39355,3.38454,3.38454,6380000.0
2008-05-20 10:24:00,3.39075,3.39354,3.3837,3.39354,5660000.0
2008-05-20 10:25:00,3.38274,3.39171,3.38274,3.39171,3390000.0
2008-05-20 10:26:00,3.38993,3.3927,3.38343,3.38673,6390000.0
2008-05-20 10:27:00,3.3936,3.3936,3.3838,3.39233,5260000.0
2008-05-20 10:28:00,3.3887,3.3919,3.3818,3.3919,5270000.0
2008-05-20 10:29:00,3.38869,3.39211,3.38109,3.38903,16540000.0
2008-05-20 10:30:00,3.3922,3.3922,3.38344,3.38466,7880000.0
2008-05-20 10:31:00,3.38695,3.39105,3.37902,3.3897,9390000.0
2008-05-20 10:32:00,3.3898,3.39017,3.37929,3.39017,4150000.0
2008-05-20 10:33:00,3.38748,3.3891,3.38208,3.38498,5260000.0
2008-05-20 10:34:00,3.38631,3.38933,3.37919,3.37919,6770000.0
2008-05-20 10:35:00,3.38622,3.39001,3.38377,3.3849,5260000.0
2008-05-20 10:36:00,3.38833,3.39137,3.38411,3.38731,5270000.0
2008-05-20 10:37:00,3.38955,3.39016,3.38344,3.39016,6030000.0
2008-05-20 10:38:00,3.3865,3.38766,3.38375,3.386,7130000.0
2008-05-20 10:39:00,3.38136,3.39004,3.38136,3.3863,5250000.0
2008-05-20 10:40:00,3.39092,3.39092,3.37946,3.3878,4520000.0
2008-05-20 10:41:00,3.38554,3.38975,3.37836,3.38975,4890000.0
2008-05-20 10:42:00,3.38506,3.38865,3.37833,3.38313,6010000.0
2008-05-20 10:43:00,3.38407,3.39153,3.37947,3.38511,7130000.0
2008-05-20 10:44:00,3.38373,3.38751,3.38207,3.38541,6010000.0
2008-05-20 10:45:00,3.38989,3.38989,3.38289,3.38972,5270000.0
2008-05-20 10:46:00,3.38857,3.38891,3.37958,3.38891,4510000.0
2008-05-20 10:47:00,3.38522,3.39076,3.38396,3.39076,4140000.0
2008-05-20 10:48:00,3.39144,3.39413,3.38453,3.38654,7500000.0
2008-05-20 10:49:00,3.38637,3.39094,3.38586,3.39088,3390000.0
2008-05-20 10:50:00,3.38563,3.39084,3.38498,3.38498,7510000.0
2008-05-20 10:51:00,3.38348,3.38817,3.37571,3.38518,5260000.0
2008-05-20 10:52:00,3.38985,3.38985,3.38479,3.38908,5630000.0
2008-05-20 10:53:00,3.37916,3.38821,3.3785,3.38793,4900000.0
2008-05-20 10:54:00,3.38565,3.38971,3.38004,3.38971,4890000.0
2008-05-20 10:55:00,3.38954,3.39002,3.38255,3.38901,7510000.0
2008-05-20 10:56:00,3.38938,3.38938,3.37788,3.38365,6030000.0
2008-05-20 10:57:00,3.38483,3.39043,3.38008,3.39043,6010000.0
2008-05-20 10:58:00,3.38947,3.39019,3.38416,3.39011,3770000.0
2008-05-20 10:59:00,3.39021,3.39097,3.38098,3.39097,6010000.0
2008-05-20 11:00:00,3.38133,3.39237,3.38033,3.39165,13160000.0
2008-05-20 11:01:00,3.38921,3.38986,3.38404,3.38928,5260000.0
2008-05-20 11:02:00,3.38569,3.38771,3.37723,3.38538,4880000.0
2008-05-20 11:03:00,3.38392,3.38743,3.37871,3.38432,6760000.0
2008-05-20 11:04:00,3.38612,3.389,3.38148,3.38515,4510000.0
2008-05-20 11:05:00,3.38633,3.39181,3.37981,3.38707,5650000.0
2008-05-20 11:06:00,3.39057,3.39057,3.37048,3.38665,6390000.0
2008-05-20 11:07:00,3.3808,3.39089,3.3808,3.38466,6000000.0
2008-05-20 11:08:00,3.39109,3.39109,3.38078,3.39011,5270000.0
2008-05-20 11:09:00,3.39035,3.39194,3.38315,3.38695,4890000.0
2008-05-20 11:10:00,3.38631,3.39044,3.37994,3.38714,5640000.0
2008-05-20 11:11:00,3.39142,3.39142,3.37937,3.3885,6400000.0
2008-05-20 11:12:00,3.39008,3.39025,3.379,3.39025,6400000.0
2008-05-20 11:13:00,3.3875,3.38926,3.38295,3.38925,5630000.0
2008-05-20 11:14:00,3.3881,3.39159,3.37943,3.39091,11660000.0
2008-05-20 11:15:00,3.38372,3.389,3.38172,3.389,4890000.0
2008-05-20 11:16:00,3.38403,3.38859,3.37852,3.38748,4890000.0
2008-05-20 11:17:00,3.38992,3.38992,3.38118,3.3826,4510000.0
2008-05-20 11:18:00,3.38923,3.39044,3.38011,3.38936,4510000.0
2008-05-20 11:19:00,3.38446,3.39017,3.38238,3.39017,4510000.0
2008-05-20 11:20:00,3.38542,3.39045,3.38103,3.39045,6390000.0
2008-05-20 11:21:00,3.38265,3.38988,3.38265,3.3887,4520000.0
2008-05-20 11:22:00,3.39045,3.39045,3.38678,3.39038,6390000.0
2008-05-20 11:23:00,3.38916,3.38998,3.38295,3.3874,4510000.0
2008-05-20 11:24:00,3.37975,3.38961,3.37975,3.38909,5640000.0
2008-05-20 11:25:00,3.38582,3.39181,3.38308,3.39181,4900000.0
2008-05-20 11:26:00,3.38441,3.39089,3.38348,3.3908,4510000.0
2008-05-20 11:27:00,3.38984,3.38998,3.38344,3.38606,6760000.0
2008-05-20 11:28:00,3.38417,3.3926,3.38234,3.3895,6020000.0
2008-05-20 11:29:00,3.38446,3.39065,3.38446,3.38728,10890000.0
2008-05-20 11:30:00,3.38904,3.38935,3.38111,3.3856,6010000.0
2008-05-20 11:31:00,3.38054,3.38849,3.37876,3.38716,3770000.0
2008-05-20 11:32:00,3.38873,3.39018,3.37824,3.38386,8250000.0
2008-05-20 11:33:00,3.38868,3.38868,3.37812,3.38837,5640000.0
2008-05-20 11:34:00,3.38227,3.39004,3.38227,3.39004,3770000.0
2008-05-20 11:35:00,3.38343,3.38853,3.38,3.38,5250000.0
2008-05-20 11:36:00,3.38762,3.38894,3.37705,3.38894,7890000.0
2008-05-20 11:37:00,3.38693,3.39145,3.38204,3.3902,7130000.0
2008-05-20 11:38:00,3.38839,3.38975,3.37853,3.38975,4900000.0
2008-05-20 11:39:00,3.38559,3.38909,3.38263,3.38706,4880000.0
2008-05-20 11:40:00,3.38487,3.38884,3.38065,3.38065,5250000.0
2008-05-20 11:41:00,3.38741,3.3882,3.37935,3.38483,6010000.0
2008-05-20 11:42:00,3.38883,3.39001,3.38021,3.38021,4880000.0
2008-05-20 11:43:00,3.38379,3.38793,3.38093,3.38187,7150000.0
2008-05-20 11:44:00,3.38715,3.39224,3.38381,3.38381,4890000.0
2008-05-20 11:45:00,3.38424,3.38831,3.38424,3.38735,5260000.0
2008-05-20 11:46:00,3.37984,3.38775,3.37781,3.3876,7140000.0
2008-05-20 11:47:00,3.3811,3.3888,3.3811,3.3888,4890000.0
2008-05-20 11:48:00,3.3883,3.3883,3.37729,3.38272,6390000.0
2008-05-20 11:49:00,3.38854,3.38931,3.38223,3.38832,4510000.0
2008-05-20 11:50:00,3.38838,3.38874,3.37945,3.38874,7140000.0
2008-05-20 11:51:00,3.38036,3.38606,3.37529,3.38075,3780000.0
2008-05-20 11:52:00,3.38509,3.38509,3.37606,3.38469,4510000.0
2008-05-20 11:53:00,3.37871,3.38464,3.37518,3.37518,7140000.0
2008-05-20 11:54:00,3.38472,3.3854,3.37722,3.38059,7130000.0
2008-05-20 11:55:00,3.38129,3.3864,3.37678,3.38306,5260000.0
2008-05-20 11:56:00,3.38225,3.38669,3.37954,3.38224,4880000.0
2008-05-20 11:57:00,3.38063,3.38793,3.37864,3.38348,5630000.0
2008-05-20 11:58:00,3.38265,3.38618,3.38026,3.38029,6380000.0
2008-05-20 11:59:00,3.38465,3.38862,3.38157,3.38644,6410000.0
2008-05-20 12:00:00,3.38075,3.38581,3.37968,3.38581,4140000.0
2008-05-20 12:01:00,3.37839,3.38588,3.3737,3.3819,6770000.0
2008-05-20 12:02:00,3.38574,3.3868,3.37568,3.3864,6400000.0
2008-05-20 12:03:00,3.38149,3.38593,3.37957,3.38593,3770000.0
2008-05-20 12:04:00,3.38614,3.38614,3.38047,3.3858,6010000.0
2008-05-20 12:05:00,3.38168,3.38636,3.37956,3.38636,4510000.0
2008-05-20 12:06:00,3.38092,3.38656,3.37711,3.37711,5280000.0
2008-05-20 12:07:00,3.37755,3.38684,3.37722,3.38189,4890000.0
2008-05-20 12:08:00,3.38033,3.3859,3.37425,3.3859,3400000.0
2008-05-20 12:09:00,3.38112,3.38487,3.37351,3.38487,4510000.0
2008-05-20 12:10:00,3.38632,3.38632,3.381,3.38206,5250000.0
2008-05-20 12:11:00,3.38545,3.38545,3.37623,3.37623,4510000.0
2008-05-20 12:12:00,3.38637,3.38637,3.3778,3.38579,6400000.0
2008-05-20 12:13:00,3.38349,3.38555,3.37822,3.38156,4140000.0
2008-05-20 12:14:00,3.38755,3.38755,3.37428,3.38599,5650000.0
2008-05-20 12:15:00,3.38626,3.38718,3.38028,3.38718,9770000.0
2008-05-20 12:16:00,3.38103,3.38691,3.38103,3.38156,6010000.0
2008-05-20 12:17:00,3.38512,3.38669,3.38137,3.38191,4510000.0
2008-05-20 12:18:00,3.38609,3.38676,3.38254,3.38676,6760000.0
2008-05-20 12:19:00,3.3872,3.3872,3.37881,3.38262,5250000.0
2008-05-20 12:20:00,3.38606,3.38606,3.37767,3.38077,5630000.0
2008-05-20 12:21:00,3.38351,3.38657,3.38073,3.38073,7130000.0
2008-05-20 12:22:00,3.37946,3.38623,3.37946,3.38623,4890000.0
2008-05-20 12:23:00,3.38173,3.3871,3.38012,3.38185,4890000.0
2008-05-20 12:24:00,3.38104,3.38668,3.37433,3.38668,4900000.0
2008-05-20 12:25:00,3.38668,3.38704,3.37608,3.38106,9770000.0
2008-05-20 12:26:00,3.38145,3.38513,3.37464,3.37517,7900000.0
2008-05-20 12:27:00,3.38771,3.38771,3.37895,3.38744,4890000.0
2008-05-20 12:28:00,3.38673,3.38681,3.37685,3.37685,6760000.0
2008-05-20 12:29:00,3.38565,3.38814,3.3815,3.38814,4880000.0
2008-05-20 12:30:00,3.38653,3.38757,3.37547,3.38636,16550000.0
2008-05-20 12:31:00,3.38027,3.38779,3.38027,3.38779,6380000.0
2008-05-20 12:32:00,3.37715,3.38855,3.37715,3.38402,6390000.0
2008-05-20 12:33:00,3.38396,3.38631,3.37458,3.38631,5630000.0
2008-05-20 12:34:00,3.38245,3.38822,3.38135,3.38822,4510000.0
2008-05-20 12:35:00,3.38235,3.38688,3.38133,3.38589,6010000.0
2008-05-20 12:36:00,3.38521,3.38685,3.37573,3.38319,4510000.0
2008-05-20 12:37:00,3.3862,3.3862,3.37616,3.38609,7140000.0
2008-05-20 12:38:00,3.37947,3.38494,3.37947,3.3816,3760000.0
2008-05-20 12:39:00,3.37631,3.38699,3.37597,3.38514,6770000.0
2008-05-20 12:40:00,3.38281,3.3873,3.37631,3.3873,4520000.0
2008-05-20 12:41:00,3.38197,3.38492,3.37361,3.38492,6010000.0
2008-05-20 12:42:00,3.3812,3.38661,3.37569,3.38661,7900000.0
2008-05-20 12:43:00,3.38429,3.38526,3.37973,3.38305,6020000.0
2008-05-20 12:44:00,3.3816,3.38688,3.37748,3.38592,4880000.0
2008-05-20 12:45:00,3.3863,3.3863,3.37743,3.38216,4520000.0
2008-05-20 12:46:00,3.38476,3.38604,3.37429,3.38561,5260000.0
2008-05-20 12:47:00,3.38792,3.38792,3.38237,3.38484,4520000.0
2008-05-20 12:48:00,3.38608,3.38747,3.38139,3.38334,4890000.0
2008-05-20 12:49:00,3.38279,3.38782,3.37699,3.38098,4880000.0
2008-05-20 12:50:00,3.38707,3.38728,3.3751,3.3841,5250000.0
2008-05-20 12:51:00,3.38834,3.38851,3.38334,3.38766,3780000.0
2008-05-20 12:52:00,3.38725,3.38725,3.3815,3.3868,4520000.0
2008-05-20 12:53:00,3.38823,3.38823,3.37748,3.38799,5640000.0
2008-05-20 12:54:00,3.38639,3.38988,3.37973,3.38977,4890000.0
2008-05-20 12:55:00,3.38373,3.38638,3.38199,3.38638,4880000.0
2008-05-20 12:56:00,3.38389,3.3887,3.38386,3.38528,5270000.0
2008-05-20 12:57:00,3.37919,3.39015,3.37589,3.39015,9770000.0
2008-05-20 12:58:00,3.38676,3.38991,3.3812,3.3812,7140000.0
2008-05-20 12:59:00,3.39129,3.39129,3.38117,3.38547,4890000.0
2008-05-20 13:00:00,3.3905,3.3905,3.38429,3.39037,7520000.0
2008-05-20 13:01:00,3.38651,3.3922,3.38211,3.3912,6780000.0
2008-05-20 13:02:00,3.38554,3.39132,3.38091,3.38881,6010000.0
2008-05-20 13:03:00,3.38367,3.39092,3.37603,3.39092,8630000.0
2008-05-20 13:04:00,3.39013,3.39013,3.37818,3.38572,6000000.0
2008-05-20 13:05:00,3.38494,3.39105,3.382,3.38934,4520000.0
2008-05-20 13:06:00,3.38519,3.39097,3.3783,3.39097,5640000.0
2008-05-20 13:07:00,3.38667,3.3901,3.384,3.38945,4880000.0
2008-05-20 13:08:00,3.38998,3.39181,3.38602,3.38611,4890000.0
2008-05-20 13:09:00,3.38529,3.39061,3.3792,3.38735,12410000.0
2008-05-20 13:10:00,3.39068,3.39068,3.38228,3.38487,4510000.0
2008-05-20 13:11:00,3.39095,3.39095,3.37982,3.38714,4140000.0
2008-05-20 13:12:00,3.3864,3.39068,3.38243,3.38586,6770000.0
2008-05-20 13:13:00,3.38683,3.38772,3.37591,3.38772,6390000.0
2008-05-20 13:14:00,3.38756,3.38756,3.37392,3.38439,8640000.0
2008-05-20 13:15:00,3.38595,3.39071,3.3847,3.3847,6770000.0
2008-05-20 13:16:00,3.38169,3.3904,3.38125,3.38669,4890000.0
2008-05-20 13:17:00,3.38533,3.39103,3.3849,3.39103,6390000.0
2008-05-20 13:18:00,3.38968,3.39092,3.38109,3.39073,6770000.0
2008-05-20 13:19:00,3.37898,3.38958,3.37898,3.38811,6400000.0
2008-05-20 13:20:00,3.3877,3.3877,3.3807,3.38477,5260000.0
2008-05-20 13:21:00,3.38464,3.39229,3.37968,3.38997,7140000.0
2008-05-20 13:22:00,3.38568,3.38933,3.37682,3.38482,5270000.0
2008-05-20 13:23:00,3.38342,3.38888,3.38053,3.38585,7140000.0
2008-05-20 13:24:00,3.37922,3.38681,3.37685,3.38515,4140000.0
2008-05-20 13:25:00,3.38679,3.38888,3.37866,3.38888,6010000.0
2008-05-20 13:26:00,3.38449,3.38802,3.38004,3.38651,4890000.0
2008-05-20 13:27:00,3.38827,3.38908,3.37975,3.38399,6010000.0
2008-05-20 13:28:00,3.38388,3.38761,3.37942,3.38761,7150000.0
2008-05-20 13:29:00,3.38806,3.38919,3.38283,3.38919,4140000.0
2008-05-20 13:30:00,3.38354,3.38867,3.38354,3.38753,7140000.0
2008-05-20 13:31:00,3.38899,3.38899,3.38307,3.38463,4140000.0
2008-05-20 13:32:00,3.38938,3.38938,3.37987,3.38608,5260000.0
2008-05-20 13:33:00,3.37888,3.38499,3.37399,3.38244,10170000.0
2008-05-20 13:34:00,3.38752,3.38921,3.38185,3.384,6770000.0
2008-05-20 13:35:00,3.38637,3.38637,3.37656,3.38522,5260000.0
2008-05-20 13:36:00,3.38242,3.38624,3.37715,3.38228,7140000.0
2008-05-20 13:37:00,3.38663,3.38738,3.37735,3.38738,6020000.0
2008-05-20 13:38:00,3.38598,3.38635,3.38345,3.38347,2650000.0
2008-05-20 13:39:00,3.38865,3.38865,3.38155,3.38205,4880000.0
2008-05-20 13:40:00,3.37997,3.39045,3.3787,3.38833,6760000.0
2008-05-20 13:41:00,3.37731,3.38821,3.37731,3.37863,6380000.0
2008-05-20 13:42:00,3.38428,3.38731,3.37706,3.38661,6010000.0
2008-05-20 13:43:00,3.38163,3.38818,3.37754,3.38818,6010000.0
2008-05-20 13:44:00,3.3876,3.3876,3.37824,3.38082,10150000.0
2008-05-20 13:45:00,3.38652,3.38652,3.37633,3.38043,6770000.0
2008-05-20 13:46:00,3.38696,3.38714,3.3786,3.38097,7170000.0
2008-05-20 13:47:00,3.3863,3.3863,3.37915,3.38154,4520000.0
2008-05-20 13:48:00,3.38021,3.3891,3.37852,3.38847,5270000.0
2008-05-20 13:49:00,3.38204,3.38617,3.38204,3.38583,4150000.0
2008-05-20 13:50:00,3.38264,3.38875,3.38038,3.38484,6030000.0
2008-05-20 13:51:00,3.38862,3.38862,3.37707,3.3843,7880000.0
2008-05-20 13:52:00,3.38168,3.3866,3.3773,3.3773,6750000.0
2008-05-20 13:53:00,3.38209,3.38603,3.37329,3.37966,8280000.0
2008-05-20 13:54:00,3.38255,3.38641,3.3722,3.37422,13900000.0
2008-05-20 13:55:00,3.38825,3.38915,3.38385,3.3891,6390000.0
2008-05-20 13:56:00,3.38427,3.38853,3.381,3.38853,4510000.0
2008-05-20 13:57:00,3.37952,3.38693,3.3751,3.3822,5270000.0
2008-05-20 13:58:00,3.38566,3.38566,3.3758,3.38119,8650000.0
2008-05-20 13:59:00,3.38061,3.3861,3.38009,3.38476,7140000.0
2008-05-20 14:00:00,3.38787,3.38928,3.37821,3.38185,12380000.0
2008-05-20 14:01:00,3.38135,3.38771,3.37641,3.38771,4880000.0
2008-05-20 14:02:00,3.38222,3.38522,3.37271,3.38332,5650000.0
2008-05-20 14:03:00,3.38685,3.38685,3.37658,3.38622,12020000.0
2008-05-20 14:04:00,3.38778,3.38778,3.37302,3.37302,4510000.0
2008-05-20 14:05:00,3.38114,3.38504,3.3745,3.38474,5260000.0
2008-05-20 14:06:00,3.37826,3.38652,3.37617,3.37901,7910000.0
2008-05-20 14:07:00,3.38412,3.38513,3.37597,3.38513,7880000.0
2008-05-20 14:08:00,3.37209,3.38467,3.37171,3.38467,4890000.0
2008-05-20 14:09:00,3.37599,3.38492,3.37599,3.38465,4890000.0
2008-05-20 14:10:00,3.38561,3.38561,3.37546,3.38033,6380000.0
2008-05-20 14:11:00,3.38482,3.38743,3.38021,3.38381,6020000.0
2008-05-20 14:12:00,3.37622,3.38157,3.37212,3.37709,6020000.0
2008-05-20 14:13:00,3.38078,3.38546,3.37647,3.38546,6390000.0
2008-05-20 14:14:00,3.38386,3.38461,3.37444,3.38284,4140000.0
2008-05-20 14:15:00,3.38397,3.38492,3.3796,3.38193,9020000.0
2008-05-20 14:16:00,3.38455,3.38623,3.37744,3.38623,6020000.0
2008-05-20 14:17:00,3.38378,3.38386,3.3731,3.38386,4880000.0
2008-05-20 14:18:00,3.38012,3.38506,3.37469,3.38211,5270000.0
2008-05-20 14:19:00,3.38572,3.38572,3.37767,3.38015,5260000.0
2008-05-20 14:20:00,3.37569,3.38515,3.37569,3.37624,4140000.0
2008-05-20 14:21:00,3.3808,3.38375,3.3737,3.37582,6020000.0
2008-05-20 14:22:00,3.38039,3.38478,3.37413,3.38088,6770000.0
2008-05-20 14:23:00,3.37953,3.38469,3.37953,3.38048,7150000.0
2008-05-20 14:24:00,3.37682,3.38322,3.37178,3.38195,9780000.0
2008-05-20 14:25:00,3.38148,3.38163,3.37265,3.37653,10890000.0
2008-05-20 14:26:00,3.37993,3.38395,3.37604,3.37699,4520000.0
2008-05-20 14:27:00,3.38513,3.38611,3.37676,3.38052,5270000.0
2008-05-20 14:28:00,3.37954,3.38616,3.37841,3.38204,6770000.0
2008-05-20 14:29:00,3.38359,3.38602,3.3775,3.38602,4510000.0
2008-05-20 14:30:00,3.38444,3.38604,3.37849,3.38593,7520000.0
2008-05-20 14:31:00,3.38353,3.38568,3.37977,3.37977,5280000.0
2008-05-20 14:32:00,3.37598,3.38496,3.37235,3.38496,7890000.0
2008-05-20 14:33:00,3.38451,3.38486,3.37876,3.38332,6770000.0
2008-05-20 14:34:00,3.37962,3.38618,3.37962,3.38618,4510000.0
2008-05-20 14:35:00,3.38485,3.38606,3.37435,3.38606,4520000.0
2008-05-20 14:36:00,3.38452,3.38612,3.38219,3.38426,4510000.0
2008-05-20 14:37:00,3.38345,3.38636,3.38199,3.38199,4140000.0
2008-05-20 14:38:00,3.38731,3.38806,3.38129,3.38806,6020000.0
2008-05-20 14:39:00,3.38134,3.3876,3.37736,3.3868,6000000.0
2008-05-20 14:40:00,3.38251,3.38745,3.38236,3.38745,4880000.0
2008-05-20 14:41:00,3.38327,3.38597,3.37551,3.38512,3760000.0
2008-05-20 14:42:00,3.38604,3.38743,3.37678,3.38386,7510000.0
2008-05-20 14:43:00,3.38569,3.38921,3.3812,3.38829,5650000.0
2008-05-20 14:44:00,3.38621,3.38984,3.37956,3.38669,8270000.0
2008-05-20 14:45:00,3.38728,3.38942,3.37462,3.38792,7510000.0
2008-05-20 14:46:00,3.38142,3.3877,3.37745,3.38298,5640000.0
2008-05-20 14:47:00,3.37957,3.38616,3.37623,3.38418,5260000.0
2008-05-20 14:48:00,3.38496,3.3859,3.37742,3.38458,5640000.0
2008-05-20 14:49:00,3.38193,3.38817,3.37689,3.38576,6770000.0
2008-05-20 14:50:00,3.38136,3.38716,3.37766,3.38716,7170000.0
2008-05-20 14:51:00,3.38168,3.387,3.38168,3.38215,5260000.0
2008-05-20 14:52:00,3.38772,3.38772,3.37726,3.37755,3780000.0
2008-05-20 14:53:00,3.38448,3.38507,3.37903,3.38195,4900000.0
2008-05-20 14:54:00,3.38163,3.38665,3.37794,3.38232,5270000.0
2008-05-20 14:55:00,3.38752,3.38752,3.37676,3.38306,4890000.0
2008-05-20 14:56:00,3.37998,3.38835,3.37956,3.3796,5270000.0
2008-05-20 14:57:00,3.38136,3.38752,3.37828,3.38347,6760000.0
2008-05-20 14:58:00,3.38815,3.38923,3.37926,3.38923,5630000.0
2008-05-20 14:59:00,3.38666,3.38873,3.37787,3.37894,12020000.0
2008-05-20 15:00:00,3.38664,3.3913,3.38325,3.3856,9030000.0
2008-05-20 15:01:00,3.38994,3.39055,3.38142,3.39055,8260000.0
2008-05-20 15:02:00,3.38507,3.38935,3.38101,3.38808,4880000.0
2008-05-20 15:03:00,3.38734,3.38734,3.37891,3.38121,6010000.0
2008-05-20 15:04:00,3.38926,3.3901,3.37935,3.38696,9020000.0
2008-05-20 15:05:00,3.38106,3.38924,3.38052,3.38888,5630000.0
2008-05-20 15:06:00,3.38262,3.38646,3.3758,3.38646,7890000.0
2008-05-20 15:07:00,3.38732,3.38766,3.37909,3.38766,4890000.0
2008-05-20 15:08:00,3.38548,3.38589,3.38016,3.38212,5630000.0
2008-05-20 15:09:00,3.38656,3.38656,3.37675,3.38545,7130000.0
2008-05-20 15:10:00,3.38621,3.38625,3.37866,3.38625,7140000.0
2008-05-20 15:11:00,3.3831,3.38611,3.377,3.37907,4890000.0
2008-05-20 15:12:00,3.38223,3.38649,3.38223,3.38353,3010000.0
2008-05-20 15:13:00,3.38517,3.38517,3.3743,3.37941,4510000.0
2008-05-20 15:14:00,3.38738,3.38828,3.37582,3.38727,12420000.0
2008-05-20 15:15:00,3.38452,3.38705,3.3812,3.3812,4140000.0
2008-05-20 15:16:00,3.3831,3.38794,3.37891,3.38791,5260000.0
2008-05-20 15:17:00,3.38877,3.38877,3.37675,3.38347,9400000.0
2008-05-20 15:18:00,3.38297,3.38915,3.37814,3.38766,4140000.0
2008-05-20 15:19:00,3.38354,3.38751,3.37911,3.37911,4510000.0
2008-05-20 15:20:00,3.38739,3.38739,3.37741,3.38287,4890000.0
2008-05-20 15:21:00,3.38182,3.38686,3.37339,3.38328,8270000.0
2008-05-20 15:22:00,3.38442,3.3891,3.38036,3.38458,4890000.0
2008-05-20 15:23:00,3.38341,3.38572,3.37688,3.38555,6770000.0
2008-05-20 15:24:00,3.38099,3.38468,3.3748,3.384,6390000.0
2008-05-20 15:25:00,3.38698,3.38698,3.38056,3.38077,3770000.0
2008-05-20 15:26:00,3.38343,3.3887,3.37845,3.38677,6770000.0
2008-05-20 15:27:00,3.37769,3.38389,3.37048,3.38049,9400000.0
2008-05-20 15:28:00,3.38217,3.38467,3.37891,3.38085,4140000.0
2008-05-20 15:29:00,3.38643,3.38643,3.37614,3.38609,6030000.0
2008-05-20 15:30:00,3.38603,3.38603,3.37861,3.38039,8270000.0
2008-05-20 15:31:00,3.38158,3.38538,3.3752,3.37916,7510000.0
2008-05-20 15:32:00,3.38249,3.38312,3.37349,3.38312,4140000.0
2008-05-20 15:33:00,3.38444,3.38484,3.37695,3.38472,4140000.0
2008-05-20 15:34:00,3.38211,3.38446,3.37498,3.38269,6400000.0
2008-05-20 15:35:00,3.37932,3.38397,3.37814,3.37814,7130000.0
2008-05-20 15:36:00,3.38408,3.38467,3.37266,3.38046,6390000.0
2008-05-20 15:37:00,3.38477,3.38681,3.37686,3.37686,5260000.0
2008-05-20 15:38:00,3.381,3.38576,3.3759,3.3853,6020000.0
2008-05-20 15:39:00,3.38038,3.38356,3.37635,3.38065,6380000.0
2008-05-20 15:40:00,3.38383,3.38498,3.37345,3.37969,6020000.0
2008-05-20 15:41:00,3.38074,3.38546,3.37173,3.38546,7900000.0
2008-05-20 15:42:00,3.38011,3.3854,3.37803,3.37803,5630000.0
2008-05-20 15:43:00,3.37406,3.38366,3.37406,3.38208,4140000.0
2008-05-20 15:44:00,3.38441,3.38581,3.37678,3.37678,4140000.0
2008-05-20 15:45:00,3.38053,3.38332,3.37227,3.38332,5250000.0
2008-05-20 15:46:00,3.38611,3.38611,3.37373,3.38501,4520000.0
2008-05-20 15:47:00,3.37664,3.38469,3.37664,3.38086,4540000.0
2008-05-20 15:48:00,3.385,3.385,3.37243,3.37409,5640000.0
2008-05-20 15:49:00,3.3796,3.38558,3.37539,3.37924,4140000.0
2008-05-20 15:50:00,3.38218,3.38326,3.37724,3.38326,4510000.0
2008-05-20 15:51:00,3.37921,3.38391,3.37775,3.37949,7140000.0
2008-05-20 15:52:00,3.38132,3.38459,3.37708,3.38433,4900000.0
2008-05-20 15:53:00,3.38112,3.38369,3.37489,3.37489,7510000.0
2008-05-20 15:54:00,3.38058,3.38369,3.37449,3.38073,6400000.0
2008-05-20 15:55:00,3.38361,3.38448,3.37733,3.38352,4140000.0
2008-05-20 15:56:00,3.38412,3.38412,3.38047,3.38089,6000000.0
2008-05-20 15:57:00,3.38222,3.38342,3.37408,3.38303,6770000.0
2008-05-20 15:58:00,3.38186,3.38489,3.38186,3.38377,7140000.0
2008-05-20 15:59:00,3.38089,3.38716,3.37935,3.38609,9410000.0
2008-05-20 16:00:00,3.38769,3.38769,3.38029,3.38386,4520000.0
2008-05-20 16:01:00,3.38132,3.3846,3.37393,3.38048,9760000.0
2008-05-20 16:02:00,3.38019,3.38585,3.38019,3.38585,4890000.0
2008-05-20 16:03:00,3.38083,3.38545,3.38083,3.3853,4890000.0
2008-05-20 16:04:00,3.38211,3.38563,3.37641,3.38553,6380000.0
2008-05-20 16:05:00,3.37903,3.3856,3.37824,3.38531,5270000.0
2008-05-20 16:06:00,3.38544,3.38717,3.37575,3.38031,8650000.0
2008-05-20 16:07:00,3.38102,3.38512,3.3789,3.38512,4880000.0
2008-05-20 16:08:00,3.38134,3.38401,3.37435,3.38354,6390000.0
2008-05-20 16:09:00,3.37988,3.38425,3.37663,3.38425,4920000.0
2008-05-20 16:10:00,3.38475,3.38541,3.37367,3.38541,10900000.0
2008-05-20 16:11:00,3.38077,3.38437,3.38033,3.38366,4510000.0
2008-05-20 16:12:00,3.37821,3.38442,3.37765,3.38442,6780000.0
2008-05-20 16:13:00,3.38048,3.38655,3.37602,3.38184,4150000.0
2008-05-20 16:14:00,3.38558,3.38558,3.37145,3.38289,5250000.0
2008-05-20 16:15:00,3.38376,3.38416,3.37661,3.38416,4140000.0
2008-05-20 16:16:00,3.37983,3.38485,3.37505,3.37934,7510000.0
2008-05-20 16:17:00,3.38057,3.38434,3.38021,3.38432,3400000.0
2008-05-20 16:18:00,3.38566,3.38566,3.37583,3.37728,9390000.0
2008-05-20 16:19:00,3.38398,3.38398,3.38033,3.38379,5270000.0
2008-05-20 16:20:00,3.3815,3.38309,3.37076,3.38055,6400000.0
2008-05-20 16:21:00,3.37896,3.3864,3.37896,3.38529,5640000.0
2008-05-20 16:22:00,3.38112,3.38404,3.37381,3.38389,4140000.0
2008-05-20 16:23:00,3.38299,3.38383,3.38016,3.38383,6390000.0
2008-05-20 16:24:00,3.37942,3.38478,3.37757,3.38374,6400000.0
2008-05-20 16:25:00,3.38149,3.38371,3.376,3.38371,4140000.0
2008-05-20 16:26:00,3.38248,3.38248,3.36863,3.38104,5630000.0
2008-05-20 16:27:00,3.37794,3.38217,3.3719,3.3814,12760000.0
2008-05-20 16:28:00,3.38284,3.38284,3.37692,3.38042,6400000.0
2008-05-20 16:29:00,3.38263,3.38263,3.37543,3.37845,4890000.0
2008-05-20 16:30:00,3.37983,3.3826,3.37041,3.38114,9010000.0
2008-05-20 16:31:00,3.37677,3.38173,3.37413,3.38052,11640000.0
2008-05-20 16:32:00,3.38013,3.3812,3.37344,3.38035,4520000.0
2008-05-20 16:33:00,3.38073,3.38073,3.37202,3.3807,5640000.0
2008-05-20 16:34:00,3.38086,3.38209,3.37254,3.37254,6010000.0
2008-05-20 16:35:00,3.38084,3.38215,3.37194,3.37194,10920000.0
2008-05-20 16:36:00,3.38106,3.38145,3.37628,3.37628,4880000.0
2008-05-20 16:37:00,3.37967,3.38205,3.37269,3.37699,5640000.0
2008-05-20 16:38:00,3.37732,3.38315,3.37198,3.38277,10520000.0
2008-05-20 16:39:00,3.37993,3.38148,3.37227,3.37773,6760000.0
2008-05-20 16:40:00,3.37665,3.38074,3.37664,3.37664,5270000.0
2008-05-20 16:41:00,3.37586,3.37823,3.37061,3.37449,4910000.0
2008-05-20 16:42:00,3.38359,3.38359,3.37114,3.38063,5630000.0
2008-05-20 16:43:00,3.37371,3.38394,3.37371,3.38086,4150000.0
2008-05-20 16:44:00,3.37866,3.38415,3.37765,3.38344,6020000.0
2008-05-20 16:45:00,3.38003,3.38219,3.37242,3.37848,5280000.0
2008-05-20 16:46:00,3.37314,3.38287,3.37314,3.38287,6770000.0
2008-05-20 16:47:00,3.37754,3.37913,3.37353,3.37353,6760000.0
2008-05-20 16:48:00,3.37179,3.38137,3.37179,3.37831,4510000.0
2008-05-20 16:49:00,3.37759,3.38257,3.3706,3.37694,7520000.0
2008-05-20 16:50:00,3.38245,3.38315,3.37148,3.38229,3770000.0
2008-05-20 16:51:00,3.38223,3.38223,3.36661,3.37858,6020000.0
2008-05-20 16:52:00,3.38052,3.38268,3.37449,3.37449,3760000.0
2008-05-20 16:53:00,3.38281,3.38281,3.37663,3.37663,5260000.0
2008-05-20 16:54:00,3.37454,3.3848,3.37454,3.38103,6760000.0
2008-05-20 16:55:00,3.38116,3.38137,3.37195,3.38137,5260000.0
2008-05-20 16:56:00,3.37566,3.38094,3.37174,3.37254,4900000.0
2008-05-20 16:57:00,3.37675,3.38265,3.37228,3.37228,4510000.0
2008-05-20 16:58:00,3.37881,3.38087,3.37588,3.37968,4510000.0
2008-05-20 16:59:00,3.38219,3.38219,3.37008,3.38033,8290000.0
2008-05-20 17:00:00,3.385,3.38585,3.37482,3.37482,7520000.0
2008-05-20 17:01:00,3.38173,3.38173,3.37044,3.37832,6770000.0
2008-05-20 17:02:00,3.37758,3.38265,3.37545,3.38265,5640000.0
2008-05-20 17:03:00,3.37697,3.3811,3.36906,3.37591,6380000.0
2008-05-20 17:04:00,3.37706,3.3803,3.37054,3.37508,6020000.0
2008-05-20 17:05:00,3.38091,3.38091,3.37322,3.37563,6000000.0
2008-05-20 17:06:00,3.38178,3.38226,3.37245,3.37288,7140000.0
2008-05-20 17:07:00,3.37997,3.3832,3.37557,3.37835,7900000.0
2008-05-20 17:08:00,3.37646,3.38369,3.37058,3.38369,5640000.0
2008-05-20 17:09:00,3.3864,3.3878,3.37412,3.3831,7900000.0
2008-05-20 17:10:00,3.38254,3.38254,3.37282,3.38203,4890000.0
2008-05-20 17:11:00,3.37739,3.38166,3.3702,3.38166,6020000.0
2008-05-20 17:12:00,3.38309,3.38323,3.3783,3.38038,6020000.0
2008-05-20 17:13:00,3.37851,3.38289,3.37783,3.38116,5630000.0
2008-05-20 17:14:00,3.37874,3.38207,3.37344,3.37715,12020000.0
2008-05-20 17:15:00,3.3833,3.3833,3.37412,3.3804,10900000.0
2008-05-20 17:16:00,3.37568,3.38135,3.37221,3.38135,6400000.0
2008-05-20 17:17:00,3.38228,3.3833,3.37687,3.3771,6380000.0
2008-05-20 17:18:00,3.38227,3.38227,3.37163,3.37271,4880000.0
2008-05-20 17:19:00,3.3734,3.38301,3.3734,3.38221,4150000.0
2008-05-20 17:20:00,3.38168,3.38293,3.37274,3.38269,4880000.0
2008-05-20 17:21:00,3.38076,3.38283,3.37063,3.38283,5630000.0
2008-05-20 17:22:00,3.37775,3.38142,3.36982,3.38142,10910000.0
2008-05-20 17:23:00,3.38326,3.38326,3.37398,3.38263,4520000.0
2008-05-20 17:24:00,3.37787,3.3837,3.37523,3.383,9780000.0
2008-05-20 17:25:00,3.37684,3.38129,3.37152,3.37152,7900000.0
2008-05-20 17:26:00,3.38284,3.38284,3.37414,3.37742,5250000.0
2008-05-20 17:27:00,3.38125,3.38125,3.37429,3.37762,7900000.0
2008-05-20 17:28:00,3.37305,3.38228,3.3701,3.37947,6400000.0
2008-05-20 17:29:00,3.373,3.38322,3.373,3.38233,4510000.0
2008-05-20 17:30:00,3.38304,3.38304,3.37148,3.37344,4530000.0
2008-05-20 17:31:00,3.38414,3.38414,3.37366,3.37632,7140000.0
2008-05-20 17:32:00,3.3785,3.38189,3.37084,3.38189,6770000.0
2008-05-20 17:33:00,3.38015,3.38268,3.37256,3.38008,12390000.0
2008-05-20 17:34:00,3.38136,3.38136,3.37313,3.37422,4140000.0
2008-05-20 17:35:00,3.38295,3.38334,3.37356,3.38239,9020000.0
2008-05-20 17:36:00,3.37487,3.38125,3.37077,3.38116,6770000.0
2008-05-20 17:37:00,3.3718,3.38246,3.3718,3.37664,6390000.0
2008-05-20 17:38:00,3.37474,3.38537,3.37199,3.38344,15400000.0
2008-05-20 17:39:00,3.37915,3.38328,3.3724,3.37912,8270000.0
2008-05-20 17:40:00,3.37996,3.38466,3.37135,3.37962,10520000.0
2008-05-20 17:41:00,3.37411,3.38297,3.37411,3.38297,5640000.0
2008-05-20 17:42:00,3.37334,3.38245,3.37236,3.37841,12030000.0
2008-05-20 17:43:00,3.37788,3.38274,3.37273,3.37742,13160000.0
2008-05-20 17:44:00,3.38259,3.38312,3.37568,3.37797,4140000.0
2008-05-20 17:45:00,3.37811,3.38371,3.37239,3.37903,7160000.0
2008-05-20 17:46:00,3.37649,3.3825,3.37454,3.3825,4520000.0
2008-05-20 17:47:00,3.37108,3.38286,3.37108,3.38162,6010000.0
2008-05-20 17:48:00,3.3824,3.3824,3.37781,3.37804,4510000.0
2008-05-20 17:49:00,3.38144,3.38269,3.37696,3.38269,4880000.0
2008-05-20 17:50:00,3.38002,3.38345,3.37174,3.38345,7140000.0
2008-05-20 17:51:00,3.37458,3.38282,3.37425,3.37748,4880000.0
2008-05-20 17:52:00,3.38197,3.38197,3.38006,3.38169,3390000.0
2008-05-20 17:53:00,3.38255,3.38255,3.37356,3.37356,6400000.0
2008-05-20 17:54:00,3.38189,3.3842,3.3746,3.3842,6020000.0
2008-05-20 17:55:00,3.37935,3.38319,3.37196,3.38288,8270000.0
2008-05-20 17:56:00,3.38065,3.38277,3.37255,3.3781,5650000.0
2008-05-20 17:57:00,3.37868,3.38377,3.37349,3.37969,7910000.0
2008-05-20 17:58:00,3.38068,3.38255,3.3719,3.38116,8280000.0
2008-05-20 17:59:00,3.38117,3.38345,3.37274,3.38345,9790000.0
2008-05-20 18:00:00,3.38321,3.38321,3.37182,3.37182,13170000.0
2008-05-20 18:01:00,3.37663,3.3843,3.37663,3.37666,4510000.0
2008-05-20 18:02:00,3.38101,3.38251,3.37009,3.38089,9410000.0
2008-05-20 18:03:00,3.38112,3.38219,3.37262,3.37262,4890000.0
2008-05-20 18:04:00,3.37756,3.38118,3.37068,3.37432,10150000.0
2008-05-20 18:05:00,3.38118,3.38282,3.3725,3.38087,9780000.0
2008-05-20 18:06:00,3.37597,3.38144,3.37125,3.37631,7880000.0
2008-05-20 18:07:00,3.37574,3.38133,3.37141,3.38133,3010000.0
2008-05-20 18:08:00,3.3764,3.37997,3.37138,3.37561,6030000.0
2008-05-20 18:09:00,3.3785,3.38038,3.37495,3.37964,4510000.0
2008-05-20 18:10:00,3.37648,3.38093,3.36904,3.37924,12020000.0
2008-05-20 18:11:00,3.38042,3.38054,3.37656,3.37726,4510000.0
2008-05-20 18:12:00,3.38163,3.38163,3.37154,3.37979,10910000.0
2008-05-20 18:13:00,3.38131,3.38149,3.37572,3.37945,4510000.0
2008-05-20 18:14:00,3.38318,3.38442,3.37451,3.38287,10520000.0
2008-05-20 18:15:00,3.3747,3.38029,3.36954,3.38029,7890000.0
2008-05-20 18:16:00,3.37191,3.38407,3.37191,3.37948,9760000.0
2008-05-20 18:17:00,3.37507,3.38015,3.37088,3.37994,7500000.0
2008-05-20 18:18:00,3.37811,3.37814,3.3671,3.36823,7140000.0
2008-05-20 18:19:00,3.37494,3.38083,3.37061,3.37371,6020000.0
2008-05-20 18:20:00,3.37293,3.3763,3.36918,3.36918,4880000.0
2008-05-20 18:21:00,3.3743,3.38026,3.36718,3.37536,10160000.0
2008-05-20 18:22:00,3.37736,3.3828,3.37487,3.37989,6750000.0
2008-05-20 18:23:00,3.37951,3.38007,3.37283,3.38007,7140000.0
2008-05-20 18:24:00,3.37605,3.37917,3.36812,3.37881,14300000.0
2008-05-20 18:25:00,3.36989,3.37901,3.36892,3.37283,7140000.0
2008-05-20 18:26:00,3.37682,3.37765,3.36759,3.37163,9780000.0
2008-05-20 18:27:00,3.36834,3.37657,3.36834,3.37657,4520000.0
2008-05-20 18:28:00,3.37773,3.37809,3.37202,3.37567,4510000.0
2008-05-20 18:29:00,3.37731,3.37731,3.36713,3.37564,6770000.0
2008-05-20 18:30:00,3.37775,3.37805,3.37045,3.37699,6020000.0
2008-05-20 18:31:00,3.37126,3.37644,3.37126,3.37644,4890000.0
2008-05-20 18:32:00,3.37587,3.37723,3.37196,3.37723,4510000.0
2008-05-20 18:33:00,3.37341,3.37565,3.37232,3.37565,2640000.0
2008-05-20 18:34:00,3.37275,3.37799,3.37229,3.37771,4880000.0
2008-05-20 18:35:00,3.37114,3.37946,3.37114,3.37214,8280000.0
2008-05-20 18:36:00,3.37415,3.38013,3.37001,3.37401,4880000.0
2008-05-20 18:37:00,3.36988,3.37646,3.36515,3.37646,12020000.0
2008-05-20 18:38:00,3.37374,3.38003,3.37374,3.37753,9780000.0
2008-05-20 18:39:00,3.37796,3.37796,3.36799,3.37782,8260000.0
2008-05-20 18:40:00,3.37075,3.37654,3.37075,3.37595,4520000.0
2008-05-20 18:41:00,3.37614,3.37834,3.36964,3.37689,5630000.0
2008-05-20 18:42:00,3.37171,3.37779,3.36608,3.37405,7890000.0
2008-05-20 18:43:00,3.37846,3.37846,3.37184,3.37359,4510000.0
2008-05-20 18:44:00,3.37753,3.37895,3.36913,3.37895,4890000.0
2008-05-20 18:45:00,3.37327,3.37677,3.36655,3.37318,6770000.0
2008-05-20 18:46:00,3.37429,3.37928,3.36991,3.37308,7880000.0
2008-05-20 18:47:00,3.37599,3.37891,3.36884,3.37589,6760000.0
2008-05-20 18:48:00,3.36864,3.37678,3.36864,3.3704,6390000.0
2008-05-20 18:49:00,3.36406,3.37387,3.36406,3.37264,6010000.0
2008-05-20 18:50:00,3.37005,3.37604,3.36494,3.371,7150000.0
2008-05-20 18:51:00,3.36969,3.37196,3.36584,3.37073,4880000.0
2008-05-20 18:52:00,3.36943,3.37592,3.36577,3.37556,6400000.0
2008-05-20 18:53:00,3.37455,3.37709,3.3654,3.36595,7160000.0
2008-05-20 18:54:00,3.37503,3.37606,3.37038,3.373,9390000.0
2008-05-20 18:55:00,3.37133,3.3761,3.37031,3.37539,4890000.0
2008-05-20 18:56:00,3.3695,3.37495,3.36792,3.37495,6010000.0
2008-05-20 18:57:00,3.37093,3.3798,3.36748,3.37066,11270000.0
2008-05-20 18:58:00,3.3749,3.37859,3.36777,3.37529,7140000.0
2008-05-20 18:59:00,3.37023,3.37425,3.36807,3.37009,5280000.0
2008-05-20 19:00:00,3.3802,3.3802,3.3675,3.37814,9030000.0
2008-05-20 19:01:00,3.3745,3.37542,3.36615,3.37144,4150000.0
2008-05-20 19:02:00,3.37208,3.37525,3.37064,3.37064,2640000.0
2008-05-20 19:03:00,3.37183,3.37898,3.36837,3.37477,13150000.0
2008-05-20 19:04:00,3.37391,3.3757,3.37074,3.37538,6010000.0
2008-05-20 19:05:00,3.36871,3.3789,3.36688,3.37163,4140000.0
2008-05-20 19:06:00,3.37074,3.3786,3.36727,3.36974,10910000.0
2008-05-20 19:07:00,3.37449,3.37451,3.3652,3.37451,5630000.0
2008-05-20 19:08:00,3.37236,3.37861,3.37236,3.37861,3380000.0
2008-05-20 19:09:00,3.37448,3.38138,3.37014,3.37421,9030000.0
2008-05-20 19:10:00,3.36836,3.37796,3.36836,3.37679,3020000.0
2008-05-20 19:11:00,3.37527,3.38035,3.3698,3.37542,6390000.0
2008-05-20 19:12:00,3.37915,3.3803,3.36632,3.3768,8280000.0
2008-05-20 19:13:00,3.37966,3.38202,3.37667,3.37988,4520000.0
2008-05-20 19:14:00,3.38014,3.38189,3.37011,3.3769,10900000.0
2008-05-20 19:15:00,3.38273,3.38378,3.37351,3.37832,5270000.0
2008-05-20 19:16:00,3.3764,3.38065,3.37038,3.37038,3020000.0
2008-05-20 19:17:00,3.3797,3.38175,3.3797,3.38046,3020000.0
2008-05-20 19:18:00,3.37359,3.38118,3.36868,3.37551,9020000.0
2008-05-20 19:19:00,3.37736,3.38214,3.37269,3.37769,6770000.0
2008-05-20 19:20:00,3.37785,3.38181,3.37044,3.37387,9410000.0
2008-05-20 19:21:00,3.37338,3.37889,3.37154,3.37668,7140000.0
2008-05-20 19:22:00,3.37694,3.37713,3.36774,3.37557,6770000.0
2008-05-20 19:23:00,3.37114,3.37598,3.36492,3.37598,7880000.0
2008-05-20 19:24:00,3.38001,3.38001,3.3711,3.37598,4500000.0
2008-05-20 19:25:00,3.37419,3.37742,3.37093,3.37508,7140000.0
2008-05-20 19:26:00,3.37654,3.37769,3.37182,3.37737,6390000.0
2008-05-20 19:27:00,3.37666,3.38064,3.37089,3.3771,3400000.0
2008-05-20 19:28:00,3.37142,3.37629,3.36722,3.36722,4520000.0
2008-05-20 19:29:00,3.37777,3.38169,3.37229,3.37229,6030000.0
2008-05-20 19:30:00,3.37541,3.38181,3.37245,3.37269,9400000.0
2008-05-20 19:31:00,3.36924,3.37942,3.36924,3.37366,7510000.0
2008-05-20 19:32:00,3.37702,3.37702,3.36722,3.37544,3760000.0
2008-05-20 19:33:00,3.37121,3.37447,3.37121,3.37447,4140000.0
2008-05-20 19:34:00,3.37448,3.37982,3.37319,3.37886,5640000.0
2008-05-20 19:35:00,3.3722,3.37846,3.3722,3.37253,3020000.0
2008-05-20 19:36:00,3.37624,3.37624,3.36736,3.37405,4510000.0
2008-05-20 19:37:00,3.37426,3.38137,3.37064,3.37097,6400000.0
2008-05-20 19:38:00,3.37322,3.38017,3.3688,3.37305,9020000.0
2008-05-20 19:39:00,3.3728,3.37779,3.36873,3.36873,4510000.0
2008-05-20 19:40:00,3.3763,3.37883,3.37161,3.3774,5260000.0
2008-05-20 19:41:00,3.3775,3.3775,3.36789,3.37671,14280000.0
2008-05-20 19:42:00,3.37004,3.38023,3.36959,3.37468,4520000.0
2008-05-20 19:43:00,3.3733,3.37906,3.37312,3.37639,7130000.0
2008-05-20 19:44:00,3.37282,3.37923,3.37282,3.37811,4890000.0
2008-05-20 19:45:00,3.37912,3.37912,3.36804,3.37289,9400000.0
2008-05-20 19:46:00,3.3679,3.37848,3.3679,3.36876,4140000.0
2008-05-20 19:47:00,3.37777,3.38009,3.37132,3.38009,3020000.0
2008-05-20 19:48:00,3.37807,3.37958,3.37458,3.37909,5280000.0
2008-05-20 19:49:00,3.37693,3.37957,3.36843,3.36843,6010000.0
2008-05-20 19:50:00,3.37639,3.37856,3.37639,3.37854,2650000.0
2008-05-20 19:51:00,3.37527,3.37933,3.36877,3.37901,5260000.0
2008-05-20 19:52:00,3.37375,3.38121,3.37147,3.37595,6030000.0
2008-05-20 19:53:00,3.37418,3.37876,3.37289,3.37289,6380000.0
2008-05-20 19:54:00,3.37526,3.37808,3.37381,3.37808,4880000.0
2008-05-20 19:55:00,3.37884,3.3789,3.36818,3.36818,3760000.0
2008-05-20 19:56:00,3.3751,3.38026,3.37252,3.37897,5250000.0
2008-05-20 19:57:00,3.3765,3.38005,3.37635,3.37742,6010000.0
2008-05-20 19:58:00,3.38153,3.38153,3.37056,3.37356,4150000.0
2008-05-20 19:59:00,3.37891,3.38045,3.37313,3.37663,5640000.0
2008-05-20 20:00:00,3.37668,3.38051,3.36676,3.37507,10900000.0
2008-05-20 20:01:00,3.373,3.37931,3.3725,3.3725,4890000.0
2008-05-20 20:02:00,3.3781,3.38087,3.3699,3.38087,4510000.0
2008-05-20 20:03:00,3.3783,3.37982,3.37287,3.37287,5250000.0
2008-05-20 20:04:00,3.37828,3.38132,3.37113,3.37918,7130000.0
2008-05-20 20:05:00,3.37687,3.37961,3.37327,3.37671,4890000.0
2008-05-20 20:06:00,3.37625,3.37771,3.37265,3.3763,3760000.0
2008-05-20 20:07:00,3.37885,3.38102,3.37394,3.37823,7510000.0
2008-05-20 20:08:00,3.37909,3.38045,3.36936,3.3767,5630000.0
2008-05-20 20:09:00,3.37154,3.37842,3.36888,3.37342,4890000.0
2008-05-20 20:10:00,3.37863,3.37985,3.36947,3.37985,7150000.0
2008-05-20 20:11:00,3.37286,3.37961,3.37239,3.37961,8260000.0
2008-05-20 20:12:00,3.37835,3.37887,3.36983,3.37685,6390000.0
2008-05-20 20:13:00,3.37758,3.38069,3.36999,3.37536,6380000.0
2008-05-20 20:14:00,3.37474,3.37935,3.36668,3.3773,6410000.0
2008-05-20 20:15:00,3.37606,3.37994,3.36683,3.37557,12040000.0
2008-05-20 20:16:00,3.37769,3.38027,3.37546,3.37546,6030000.0
2008-05-20 20:17:00,3.37833,3.37976,3.37026,3.37227,5630000.0
2008-05-20 20:18:00,3.38009,3.38009,3.36895,3.37285,7510000.0
2008-05-20 20:19:00,3.37953,3.38104,3.37406,3.37626,5630000.0
2008-05-20 20:20:00,3.37758,3.38248,3.3721,3.38138,5270000.0
2008-05-20 20:21:00,3.37816,3.3801,3.37051,3.37376,14650000.0
2008-05-20 20:22:00,3.3788,3.3819,3.36886,3.36886,6390000.0
2008-05-20 20:23:00,3.37704,3.37803,3.37245,3.37245,4880000.0
2008-05-20 20:24:00,3.37459,3.38106,3.37152,3.37534,7890000.0
2008-05-20 20:25:00,3.37544,3.38052,3.37544,3.38052,1130000.0
2008-05-20 20:26:00,3.37384,3.38077,3.3695,3.3695,4890000.0
2008-05-20 20:27:00,3.37731,3.38019,3.37047,3.38019,4890000.0
2008-05-20 20:28:00,3.37981,3.37981,3.36774,3.37352,3380000.0
2008-05-20 20:29:00,3.37382,3.37996,3.3724,3.37409,4510000.0
2008-05-20 20:30:00,3.37771,3.38244,3.36925,3.3743,10530000.0
2008-05-20 20:31:00,3.37865,3.37975,3.37344,3.37499,5260000.0
2008-05-20 20:32:00,3.37332,3.38216,3.37332,3.37347,4890000.0
2008-05-20 20:33:00,3.37924,3.37924,3.36957,3.37733,4510000.0
2008-05-20 20:34:00,3.37691,3.37853,3.36935,3.37775,5650000.0
2008-05-20 20:35:00,3.36856,3.37909,3.36856,3.37717,7130000.0
2008-05-20 20:36:00,3.37872,3.37872,3.3702,3.37539,5260000.0
2008-05-20 20:37:00,3.36941,3.37678,3.36941,3.37678,2640000.0
2008-05-20 20:38:00,3.37299,3.37915,3.36839,3.37263,5630000.0
2008-05-20 20:39:00,3.3742,3.37963,3.36803,3.37348,7510000.0
2008-05-20 20:40:00,3.37865,3.38205,3.36945,3.38038,5270000.0
2008-05-20 20:41:00,3.37332,3.37726,3.37139,3.37192,5270000.0
2008-05-20 20:42:00,3.3758,3.37994,3.36888,3.3765,4890000.0
2008-05-20 20:43:00,3.37173,3.38195,3.37103,3.3797,7900000.0
2008-05-20 20:44:00,3.37399,3.37915,3.36972,3.37915,6000000.0
2008-05-20 20:45:00,3.37651,3.38193,3.36983,3.37734,7540000.0
2008-05-20 20:46:00,3.37765,3.38021,3.37026,3.38021,6400000.0
2008-05-20 20:47:00,3.37779,3.37947,3.37284,3.37947,3010000.0
2008-05-20 20:48:00,3.37678,3.38049,3.37678,3.37993,3010000.0
2008-05-20 20:49:00,3.37345,3.38247,3.37345,3.38207,4510000.0
2008-05-20 20:50:00,3.38007,3.38192,3.37234,3.38021,6390000.0
2008-05-20 20:51:00,3.38036,3.38036,3.37096,3.37963,7140000.0
2008-05-20 20:52:00,3.37608,3.38297,3.37213,3.37554,6010000.0
2008-05-20 20:53:00,3.37456,3.37923,3.37242,3.37608,4140000.0
2008-05-20 20:54:00,3.36948,3.38238,3.36948,3.37561,6020000.0
2008-05-20 20:55:00,3.37748,3.38181,3.37126,3.37932,6020000.0
2008-05-20 20:56:00,3.37677,3.38024,3.37278,3.37278,4150000.0
2008-05-20 20:57:00,3.36881,3.37999,3.36881,3.37643,5260000.0
2008-05-20 20:58:00,3.38057,3.38129,3.37254,3.3783,4880000.0
2008-05-20 20:59:00,3.37306,3.37967,3.36998,3.37608,7140000.0
2008-05-20 21:00:00,3.37998,3.37998,3.37272,3.37272,3380000.0
2008-05-20 21:01:00,3.36906,3.38045,3.36906,3.37715,3010000.0
2008-05-20 21:02:00,3.37402,3.3791,3.36567,3.3791,7140000.0
2008-05-20 21:03:00,3.38019,3.38019,3.37232,3.37467,3010000.0
2008-05-20 21:04:00,3.37776,3.37818,3.36888,3.37766,7130000.0
2008-05-20 21:05:00,3.37365,3.3813,3.37272,3.37669,4510000.0
2008-05-20 21:06:00,3.38088,3.38088,3.37314,3.37314,3750000.0
2008-05-20 21:07:00,3.37994,3.38064,3.37581,3.37623,6020000.0
2008-05-20 21:08:00,3.37855,3.38014,3.37321,3.3733,5650000.0
2008-05-20 21:09:00,3.37645,3.37817,3.36837,3.37733,4130000.0
2008-05-20 21:10:00,3.37244,3.37663,3.36806,3.3715,8660000.0
2008-05-20 21:11:00,3.37388,3.37884,3.37279,3.37456,3750000.0
2008-05-20 21:12:00,3.36902,3.37842,3.36902,3.36902,4890000.0
2008-05-20 21:13:00,3.37686,3.3789,3.37052,3.3789,2640000.0
2008-05-20 21:14:00,3.37292,3.37981,3.37292,3.37869,5640000.0
2008-05-20 21:15:00,3.37688,3.38207,3.37009,3.37444,7150000.0
2008-05-20 21:16:00,3.37755,3.38014,3.37133,3.37358,5630000.0
2008-05-20 21:17:00,3.37742,3.37999,3.3681,3.37287,6400000.0
2008-05-20 21:18:00,3.37565,3.37934,3.37087,3.37888,4520000.0
2008-05-20 21:19:00,3.37889,3.37918,3.3704,3.37457,3390000.0
2008-05-20 21:20:00,3.37829,3.38049,3.36821,3.37363,5640000.0
2008-05-20 21:21:00,3.37808,3.37808,3.36688,3.37437,4510000.0
2008-05-20 21:22:00,3.37328,3.37841,3.37328,3.37841,4510000.0
2008-05-20 21:23:00,3.37861,3.38399,3.37107,3.37107,7140000.0
2008-05-20 21:24:00,3.37844,3.37844,3.37299,3.37299,5260000.0
2008-05-20 21:25:00,3.3783,3.3783,3.37284,3.37674,2640000.0
2008-05-20 21:26:00,3.37665,3.38232,3.37627,3.38104,3010000.0
2008-05-20 21:27:00,3.37486,3.38084,3.36973,3.36973,3010000.0
2008-05-20 21:28:00,3.37462,3.38093,3.37041,3.37698,7540000.0
2008-05-20 21:29:00,3.37215,3.38135,3.37215,3.37577,4140000.0
2008-05-20 21:30:00,3.37824,3.38168,3.37313,3.37997,6400000.0
2008-05-20 21:31:00,3.37622,3.3817,3.37503,3.38044,4520000.0
2008-05-20 21:32:00,3.37337,3.38212,3.37337,3.38063,6760000.0
2008-05-20 21:33:00,3.38251,3.38251,3.37045,3.37132,3020000.0
2008-05-20 21:34:00,3.37996,3.38117,3.37123,3.38095,4520000.0
2008-05-20 21:35:00,3.37857,3.381,3.37104,3.38041,5260000.0
2008-05-20 21:36:00,3.37412,3.38112,3.37088,3.37088,5260000.0
2008-05-20 21:37:00,3.37538,3.38553,3.37181,3.37763,7130000.0
2008-05-20 21:38:00,3.37867,3.38225,3.37284,3.37653,6390000.0
2008-05-20 21:39:00,3.3789,3.38026,3.3714,3.37525,3770000.0
2008-05-20 21:40:00,3.37392,3.38082,3.37097,3.37682,6020000.0
2008-05-20 21:41:00,3.38112,3.3816,3.37226,3.37226,5280000.0
2008-05-20 21:42:00,3.37978,3.38134,3.37937,3.38134,2250000.0
2008-05-20 21:43:00,3.37554,3.38092,3.37,3.37834,6380000.0
2008-05-20 21:44:00,3.37491,3.38222,3.37491,3.38078,7510000.0
2008-05-20 21:45:00,3.37726,3.38232,3.37067,3.37908,10520000.0
2008-05-20 21:46:00,3.37949,3.37949,3.36956,3.37599,6780000.0
2008-05-20 21:47:00,3.37384,3.38084,3.37182,3.37914,4890000.0
2008-05-20 21:48:00,3.37999,3.38097,3.36908,3.37264,7140000.0
2008-05-20 21:49:00,3.3765,3.38298,3.37172,3.38227,8660000.0
2008-05-20 21:50:00,3.38015,3.38156,3.37117,3.38111,4520000.0
2008-05-20 21:51:00,3.37935,3.37992,3.37486,3.37992,4510000.0
2008-05-20 21:52:00,3.37428,3.38022,3.36984,3.38022,6770000.0
2008-05-20 21:53:00,3.37896,3.37956,3.37005,3.37515,4890000.0
2008-05-20 21:55:00,3.37779,3.37922,3.37586,3.37922,4880000.0
2008-05-20 21:56:00,3.37656,3.38015,3.36794,3.37584,4520000.0
2008-05-20 21:57:00,3.37659,3.38415,3.37659,3.3824,7540000.0
2008-05-20 21:58:00,3.37424,3.37932,3.36992,3.37489,6030000.0
2008-05-20 21:59:00,3.38092,3.38124,3.37216,3.37951,4910000.0
2008-05-20 22:00:00,3.38182,3.38182,3.37358,3.37973,6800000.0
2008-05-20 22:01:00,3.37406,3.3789,3.36929,3.37316,4900000.0
2008-05-20 22:02:00,3.37764,3.37786,3.3687,3.37781,2270000.0
2008-05-20 22:03:00,3.37535,3.38145,3.37128,3.37503,9050000.0
2008-05-20 22:04:00,3.37879,3.37926,3.37363,3.37785,2640000.0
2008-05-20 22:05:00,3.37392,3.37926,3.37246,3.37766,5280000.0
2008-05-20 22:06:00,3.37887,3.38007,3.3711,3.38007,2650000.0
2008-05-20 22:07:00,3.37909,3.37909,3.36966,3.37378,3770000.0
2008-05-20 22:08:00,3.37608,3.38433,3.37375,3.38067,4530000.0
2008-05-20 22:09:00,3.37832,3.37903,3.37462,3.37834,3420000.0
2008-05-20 22:10:00,3.3783,3.37921,3.36976,3.37921,1140000.0
2008-05-20 22:11:00,3.37102,3.37881,3.37102,3.378,3400000.0
2008-05-20 22:12:00,3.37928,3.37928,3.36989,3.37924,6400000.0
2008-05-20 22:13:00,3.37754,3.3776,3.36986,3.36986,3400000.0
2008-05-20 22:14:00,3.3744,3.37932,3.37109,3.37432,5280000.0
2008-05-20 22:15:00,3.38026,3.38026,3.37622,3.37622,1130000.0
2008-05-20 22:16:00,3.37424,3.37424,3.37424,3.37424,380000.0
2008-05-20 22:17:00,3.374,3.3782,3.36957,3.36957,4150000.0
2008-05-20 22:18:00,3.37886,3.37886,3.37094,3.37818,5660000.0
2008-05-20 22:19:00,3.37596,3.37785,3.36848,3.37785,3770000.0
2008-05-20 22:20:00,3.37506,3.37959,3.37476,3.3785,5260000.0
2008-05-20 22:21:00,3.37805,3.3796,3.37023,3.3796,2280000.0
2008-05-20 22:22:00,3.37333,3.37865,3.37175,3.37776,2270000.0
2008-05-20 22:23:00,3.37417,3.37919,3.37417,3.37919,1130000.0
2008-05-20 22:24:00,3.37477,3.38044,3.37068,3.37548,4540000.0
2008-05-20 22:25:00,3.37402,3.3787,3.3725,3.3787,2640000.0
2008-05-20 22:26:00,3.37281,3.37767,3.36845,3.37337,5260000.0
2008-05-20 22:27:00,3.37492,3.38108,3.37492,3.38029,4150000.0
2008-05-20 22:28:00,3.37473,3.38305,3.37054,3.37658,4910000.0
2008-05-20 22:29:00,3.37762,3.38039,3.36935,3.37907,5270000.0
2008-05-20 22:30:00,3.37511,3.37815,3.36883,3.36883,2260000.0
2008-05-20 22:31:00,3.3794,3.3794,3.37548,3.37784,2640000.0
2008-05-20 22:32:00,3.37866,3.37866,3.37352,3.37788,3400000.0
2008-05-20 22:33:00,3.37639,3.37899,3.36951,3.37366,4520000.0
2008-05-20 22:34:00,3.36922,3.37839,3.36922,3.37839,2270000.0
2008-05-20 22:35:00,3.36827,3.37884,3.36827,3.37115,4520000.0
2008-05-20 22:36:00,3.37472,3.38214,3.37103,3.37606,6020000.0
2008-05-20 22:38:00,3.37478,3.37968,3.37291,3.3746,3780000.0
2008-05-20 22:39:00,3.377,3.37976,3.3726,3.37957,4530000.0
2008-05-20 22:40:00,3.3695,3.37917,3.3695,3.37917,3770000.0
2008-05-20 22:41:00,3.3794,3.3794,3.37218,3.37218,3390000.0
2008-05-20 22:42:00,3.37522,3.38353,3.37195,3.37445,9050000.0
2008-05-20 22:43:00,3.37547,3.37926,3.36982,3.37479,4520000.0
2008-05-20 22:44:00,3.37545,3.37898,3.37184,3.37846,4160000.0
2008-05-20 22:45:00,3.38079,3.38079,3.37654,3.37667,3380000.0
2008-05-20 22:46:00,3.37836,3.38,3.36977,3.37444,15820000.0
2008-05-20 22:47:00,3.37404,3.38167,3.37092,3.37092,6390000.0
2008-05-20 22:48:00,3.37744,3.37875,3.37232,3.37645,2640000.0
2008-05-20 22:49:00,3.37913,3.37928,3.3743,3.3743,5260000.0
2008-05-20 22:50:00,3.37382,3.38017,3.37211,3.37856,4910000.0
2008-05-20 22:51:00,3.37914,3.381,3.37506,3.37506,3770000.0
2008-05-20 22:52:00,3.37092,3.37797,3.36693,3.37797,4150000.0
2008-05-20 22:53:00,3.37737,3.37886,3.36936,3.37886,5270000.0
2008-05-20 22:54:00,3.37324,3.37783,3.36703,3.37282,5280000.0
2008-05-20 22:55:00,3.37578,3.3794,3.37033,3.37434,6790000.0
2008-05-20 22:57:00,3.37086,3.37792,3.36708,3.37418,6770000.0
2008-05-20 22:58:00,3.37766,3.37902,3.37375,3.37375,4140000.0
2008-05-20 22:59:00,3.37908,3.37917,3.37368,3.37801,6030000.0
2008-05-20 23:00:00,3.37432,3.38128,3.36812,3.37517,7930000.0
2008-05-20 23:01:00,3.381,3.38328,3.37432,3.37432,3780000.0
2008-05-20 23:02:00,3.37384,3.37911,3.37305,3.37811,4140000.0
2008-05-20 23:03:00,3.37919,3.37933,3.36877,3.37769,5660000.0
2008-05-20 23:04:00,3.37819,3.37907,3.37385,3.37385,3390000.0
2008-05-20 23:05:00,3.37261,3.38154,3.37122,3.37643,4140000.0
2008-05-20 23:06:00,3.37458,3.38121,3.36888,3.37523,6050000.0
2008-05-20 23:07:00,3.37961,3.37987,3.37123,3.37939,4140000.0
2008-05-20 23:08:00,3.37371,3.37732,3.36853,3.37421,3020000.0
2008-05-20 23:09:00,3.37479,3.37845,3.37189,3.37743,5280000.0
2008-05-20 23:10:00,3.37503,3.38149,3.37098,3.37708,6780000.0
2008-05-20 23:11:00,3.36742,3.38038,3.36742,3.3736,3760000.0
2008-05-20 23:12:00,3.37537,3.38194,3.37139,3.38096,6400000.0
2008-05-20 23:14:00,3.37243,3.38027,3.37243,3.37739,2280000.0
2008-05-20 23:15:00,3.37312,3.38179,3.37087,3.37432,4140000.0
2008-05-20 23:16:00,3.37326,3.37782,3.36863,3.37384,4910000.0
2008-05-20 23:17:00,3.37743,3.37765,3.36852,3.37733,3400000.0
2008-05-20 23:18:00,3.37768,3.37857,3.37292,3.37857,4150000.0
2008-05-20 23:19:00,3.36667,3.3762,3.36363,3.37263,6040000.0
2008-05-20 23:21:00,3.37749,3.37901,3.36914,3.37719,13910000.0
2008-05-20 23:22:00,3.37673,3.37753,3.37263,3.37263,2640000.0
2008-05-20 23:23:00,3.37384,3.37892,3.36952,3.37746,11290000.0
2008-05-20 23:25:00,3.37866,3.37873,3.37714,3.37873,5250000.0
2008-05-20 23:26:00,3.37815,3.37819,3.37815,3.37819,1130000.0
2008-05-20 23:28:00,3.37746,3.37746,3.36493,3.37573,7160000.0
2008-05-20 23:29:00,3.37314,3.37806,3.36796,3.37806,2260000.0
2008-05-20 23:30:00,3.38007,3.38007,3.37434,3.37907,3770000.0
2008-05-20 23:31:00,3.37895,3.37896,3.37351,3.37896,3010000.0
2008-05-20 23:32:00,3.37274,3.38168,3.37274,3.37796,4150000.0
2008-05-20 23:33:00,3.37483,3.37964,3.37403,3.37403,3780000.0
2008-05-20 23:34:00,3.37826,3.37892,3.36952,3.37384,4520000.0
2008-05-20 23:35:00,3.3782,3.37921,3.36932,3.37871,4520000.0
2008-05-20 23:37:00,3.3735,3.37738,3.3735,3.37652,2270000.0
2008-05-20 23:38:00,3.37271,3.37952,3.36922,3.37448,7540000.0
2008-05-20 23:39:00,3.37249,3.38037,3.37056,3.37286,4150000.0
2008-05-20 23:40:00,3.37784,3.37978,3.37367,3.37367,3390000.0
2008-05-20 23:41:00,3.37442,3.3822,3.3716,3.37509,5690000.0
2008-05-20 23:42:00,3.37887,3.38094,3.37526,3.37889,5270000.0
2008-05-20 23:43:00,3.37797,3.37872,3.36932,3.37198,4530000.0
2008-05-20 23:44:00,3.37313,3.3738,3.37313,3.3738,1510000.0
2008-05-20 23:45:00,3.37621,3.38095,3.37014,3.37476,6400000.0
2008-05-20 23:46:00,3.37472,3.37856,3.37472,3.37784,4520000.0
2008-05-20 23:47:00,3.37809,3.37998,3.36998,3.37467,3410000.0
2008-05-20 23:49:00,3.37849,3.37849,3.36915,3.36915,1500000.0
2008-05-20 23:50:00,3.3776,3.37995,3.37409,3.37459,4150000.0
2008-05-20 23:51:00,3.37915,3.37915,3.36982,3.37395,5270000.0
2008-05-20 23:52:00,3.37764,3.37811,3.37224,3.37305,3410000.0
2008-05-20 23:56:00,3.36936,3.3781,3.36853,3.37775,3380000.0
2008-05-20 23:57:00,3.37976,3.38231,3.37173,3.37525,5290000.0
2008-05-21 00:00:00,3.38218,3.38218,3.37007,3.3736,5290000.0
2008-05-21 00:01:00,3.37354,3.38163,3.37354,3.37984,4530000.0
2008-05-21 00:02:00,3.37413,3.38054,3.37362,3.37967,3030000.0
2008-05-21 00:03:00,3.37378,3.37944,3.36775,3.37944,7940000.0
2008-05-21 00:04:00,3.3743,3.37936,3.3743,3.37527,4510000.0
2008-05-21 00:05:00,3.37321,3.37833,3.3695,3.37833,6030000.0
2008-05-21 00:06:00,3.3739,3.38016,3.37044,3.37797,5650000.0
2008-05-21 00:07:00,3.36965,3.38055,3.36965,3.37602,5280000.0
2008-05-21 00:08:00,3.37574,3.38103,3.37092,3.37487,6780000.0
2008-05-21 00:09:00,3.38052,3.38052,3.37544,3.37544,2640000.0
2008-05-21 00:10:00,3.37294,3.3781,3.36859,3.37122,4920000.0
2008-05-21 00:11:00,3.37479,3.37801,3.36898,3.36898,4140000.0
2008-05-21 00:12:00,3.37132,3.38072,3.37132,3.37132,4140000.0
2008-05-21 00:13:00,3.37388,3.37881,3.36913,3.36927,6420000.0
2008-05-21 00:14:00,3.36963,3.37923,3.36963,3.37858,4520000.0
2008-05-21 00:15:00,3.3796,3.38275,3.3783,3.3783,4540000.0
2008-05-21 00:17:00,3.37979,3.38122,3.37182,3.37999,3770000.0
2008-05-21 00:18:00,3.36903,3.37857,3.36786,3.37857,4520000.0
2008-05-21 00:19:00,3.37437,3.37993,3.3692,3.37297,6050000.0
2008-05-21 00:20:00,3.38039,3.3804,3.37119,3.37928,5660000.0
2008-05-21 00:21:00,3.3751,3.38199,3.37285,3.37297,4530000.0
2008-05-21 00:23:00,3.3792,3.38166,3.37202,3.37607,3030000.0
2008-05-21 00:27:00,3.37979,3.37979,3.37979,3.37979,380000.0
2008-05-21 00:28:00,3.37887,3.37887,3.3678,3.37806,5290000.0
2008-05-21 00:29:00,3.37465,3.38062,3.36816,3.37741,3780000.0
2008-05-21 00:30:00,3.37784,3.38292,3.37352,3.37849,5300000.0
2008-05-21 00:32:00,3.37614,3.38122,3.37614,3.38122,1130000.0
2008-05-21 00:33:00,3.36875,3.37798,3.36875,3.37798,3380000.0
2008-05-21 00:34:00,3.3765,3.38279,3.37129,3.37555,7160000.0
2008-05-21 00:35:00,3.38165,3.38165,3.37628,3.37628,1900000.0
2008-05-21 00:36:00,3.37851,3.37908,3.37294,3.37908,2650000.0
2008-05-21 00:37:00,3.37745,3.38034,3.37397,3.37959,3770000.0
2008-05-21 00:38:00,3.37866,3.37866,3.36924,3.37716,2270000.0
2008-05-21 00:39:00,3.37297,3.37827,3.37093,3.37819,3790000.0
2008-05-21 00:40:00,3.37941,3.38048,3.37619,3.37713,2640000.0
2008-05-21 00:41:00,3.37931,3.38009,3.3741,3.3741,3380000.0
2008-05-21 00:45:00,3.37954,3.37954,3.36897,3.37325,3040000.0
2008-05-21 00:46:00,3.3744,3.38134,3.37036,3.37501,3800000.0
2008-05-21 00:47:00,3.37809,3.37841,3.37042,3.37409,3800000.0
2008-05-21 00:48:00,3.37262,3.38202,3.37262,3.37759,3040000.0
2008-05-21 00:49:00,3.37372,3.37433,3.36903,3.36903,2280000.0
2008-05-21 00:50:00,3.38039,3.38039,3.37632,3.37632,760000.0
2008-05-21 00:51:00,3.37416,3.37861,3.3716,3.37641,2280000.0
2008-05-21 00:56:00,3.37409,3.37576,3.37046,3.37576,1520000.0
2008-05-21 00:59:00,3.37476,3.38233,3.37051,3.376,5680000.0
2008-05-21 01:00:00,3.37712,3.38196,3.3767,3.37865,4140000.0
2008-05-21 01:01:00,3.37521,3.37944,3.37284,3.37745,3020000.0
2008-05-21 01:02:00,3.37011,3.38132,3.37011,3.37736,5290000.0
2008-05-21 01:03:00,3.3728,3.37654,3.36966,3.37115,3770000.0
2008-05-21 01:04:00,3.37198,3.37872,3.36932,3.36932,3780000.0
2008-05-21 01:06:00,3.37092,3.38032,3.37092,3.38032,1500000.0
2008-05-21 01:07:00,3.37439,3.3813,3.37094,3.37879,5680000.0
2008-05-21 01:08:00,3.37978,3.38033,3.375,3.37922,2280000.0
2008-05-21 01:10:00,3.37739,3.37739,3.37193,3.37333,1510000.0
2008-05-21 01:11:00,3.37539,3.38245,3.37282,3.37928,5280000.0
2008-05-21 01:12:00,3.37755,3.37877,3.3701,3.3701,3400000.0
2008-05-21 01:13:00,3.36724,3.37651,3.36696,3.37651,4900000.0
2008-05-21 01:14:00,3.37578,3.37945,3.3707,3.3707,3030000.0
2008-05-21 01:15:00,3.37954,3.38304,3.37773,3.38302,3030000.0
2008-05-21 01:16:00,3.37813,3.37977,3.36916,3.37381,3770000.0
2008-05-21 01:17:00,3.37377,3.37972,3.3721,3.3737,6400000.0
2008-05-21 01:18:00,3.36954,3.38285,3.36954,3.37611,3020000.0
2008-05-21 01:20:00,3.37909,3.37959,3.36994,3.36994,5660000.0
2008-05-21 01:21:00,3.37769,3.37818,3.36829,3.37818,3020000.0
2008-05-21 01:22:00,3.37363,3.37983,3.37239,3.37983,6040000.0
2008-05-21 01:25:00,3.37771,3.3798,3.37055,3.37931,3020000.0
2008-05-21 01:27:00,3.38023,3.38023,3.37218,3.37883,2640000.0
2008-05-21 01:28:00,3.37449,3.38042,3.37087,3.37802,3780000.0
2008-05-21 01:29:00,3.3739,3.37566,3.37008,3.37555,3010000.0
2008-05-21 01:30:00,3.3803,3.3803,3.37108,3.37738,4900000.0
2008-05-21 01:31:00,3.37394,3.38179,3.37191,3.37562,6790000.0
2008-05-21 01:32:00,3.37767,3.38002,3.37427,3.38002,5270000.0
2008-05-21 01:33:00,3.37817,3.37817,3.37235,3.37799,4880000.0
2008-05-21 01:34:00,3.36922,3.37826,3.36832,3.37188,4140000.0
2008-05-21 01:39:00,3.37769,3.37892,3.36952,3.36952,4150000.0
2008-05-21 01:40:00,3.37546,3.37991,3.37483,3.37931,5280000.0
2008-05-21 01:41:00,3.37756,3.37958,3.3698,3.37443,3780000.0
2008-05-21 01:42:00,3.37839,3.38181,3.37434,3.37567,3030000.0
2008-05-21 01:43:00,3.37772,3.38035,3.37334,3.37513,4160000.0
2008-05-21 01:44:00,3.37332,3.37815,3.36848,3.37309,7940000.0
2008-05-21 01:45:00,3.37833,3.38043,3.37011,3.37011,1520000.0
2008-05-21 01:46:00,3.37359,3.37956,3.36865,3.37478,6430000.0
2008-05-21 01:47:00,3.37438,3.37964,3.3699,3.3699,2270000.0
2008-05-21 01:48:00,3.37867,3.37914,3.37258,3.37914,3020000.0
2008-05-21 01:49:00,3.37351,3.37805,3.37182,3.37805,3020000.0
2008-05-21 01:50:00,3.37727,3.38086,3.37162,3.37455,3770000.0
2008-05-21 01:51:00,3.37826,3.37826,3.36722,3.37621,6030000.0
2008-05-21 01:52:00,3.37821,3.37897,3.37215,3.37358,2660000.0
2008-05-21 01:53:00,3.38029,3.38029,3.37366,3.37895,3400000.0
2008-05-21 01:54:00,3.37396,3.38027,3.37309,3.37524,4530000.0
2008-05-21 01:55:00,3.37814,3.37961,3.36896,3.37961,3790000.0
2008-05-21 01:57:00,3.37336,3.37879,3.36828,3.3744,7560000.0
2008-05-21 01:58:00,3.37162,3.38027,3.37143,3.38027,3030000.0
2008-05-21 02:00:00,3.3812,3.3812,3.37514,3.37914,3770000.0
2008-05-21 02:01:00,3.37633,3.3771,3.37335,3.37335,2640000.0
2008-05-21 02:02:00,3.37791,3.37955,3.37222,3.37222,3390000.0
2008-05-21 02:03:00,3.37253,3.38034,3.36873,3.37529,12040000.0
2008-05-21 02:04:00,3.37776,3.38003,3.37415,3.37833,4900000.0
2008-05-21 02:05:00,3.37836,3.38155,3.37335,3.37335,4510000.0
2008-05-21 02:06:00,3.38017,3.38017,3.37319,3.37319,4150000.0
2008-05-21 02:07:00,3.37362,3.37846,3.36924,3.37394,10150000.0
2008-05-21 02:08:00,3.3788,3.3794,3.37071,3.37862,4140000.0
2008-05-21 02:09:00,3.37596,3.37744,3.37157,3.37562,3400000.0
2008-05-21 02:10:00,3.3736,3.37889,3.36822,3.37407,9060000.0
2008-05-21 02:11:00,3.37947,3.38165,3.37397,3.37397,3770000.0
2008-05-21 02:12:00,3.37311,3.37784,3.36733,3.37784,5650000.0
2008-05-21 02:13:00,3.37284,3.37639,3.36853,3.37131,3780000.0
2008-05-21 02:14:00,3.37196,3.37822,3.36971,3.37374,3770000.0
2008-05-21 02:15:00,3.37659,3.38177,3.36946,3.38052,10170000.0
2008-05-21 02:16:00,3.37419,3.37997,3.37419,3.37887,4140000.0
2008-05-21 02:17:00,3.37433,3.37752,3.37292,3.37752,3410000.0
2008-05-21 02:18:00,3.37447,3.38055,3.36995,3.37937,4530000.0
2008-05-21 02:19:00,3.37853,3.37853,3.37209,3.37313,3770000.0
2008-05-21 02:20:00,3.37355,3.38036,3.36834,3.37461,7920000.0
2008-05-21 02:21:00,3.37638,3.37836,3.37259,3.37259,5280000.0
2008-05-21 02:22:00,3.37717,3.3772,3.37189,3.37286,4520000.0
2008-05-21 02:23:00,3.3737,3.38114,3.3737,3.378,4520000.0
2008-05-21 02:24:00,3.3754,3.37863,3.37385,3.37619,3030000.0
2008-05-21 02:25:00,3.37828,3.37828,3.36725,3.37345,10170000.0
2008-05-21 02:26:00,3.37496,3.37954,3.37367,3.37888,3770000.0
2008-05-21 02:27:00,3.36603,3.37585,3.36603,3.3722,4900000.0
2008-05-21 02:28:00,3.37693,3.37754,3.36922,3.37124,4910000.0
2008-05-21 02:29:00,3.37961,3.3799,3.37383,3.37578,4160000.0
2008-05-21 02:30:00,3.378,3.38291,3.37139,3.37558,9400000.0
2008-05-21 02:31:00,3.37729,3.37953,3.37397,3.37408,2650000.0
2008-05-21 02:32:00,3.37041,3.37682,3.37041,3.3752,3020000.0
2008-05-21 02:33:00,3.37766,3.38059,3.37024,3.37024,4530000.0
2008-05-21 02:34:00,3.37753,3.37936,3.37407,3.37936,6780000.0
2008-05-21 02:35:00,3.37354,3.3793,3.37096,3.37914,7900000.0
2008-05-21 02:36:00,3.3721,3.37782,3.3721,3.37255,6030000.0
2008-05-21 02:37:00,3.37956,3.38008,3.371,3.37745,3770000.0
2008-05-21 02:38:00,3.37885,3.37885,3.36926,3.37801,5630000.0
2008-05-21 02:40:00,3.3767,3.37977,3.37466,3.37552,3400000.0
2008-05-21 02:43:00,3.37053,3.38378,3.37053,3.37987,6770000.0
2008-05-21 02:44:00,3.3784,3.37889,3.36974,3.37889,4520000.0
2008-05-21 02:45:00,3.38174,3.38174,3.37244,3.37244,3400000.0
2008-05-21 02:46:00,3.37464,3.38092,3.37079,3.37851,6040000.0
2008-05-21 02:47:00,3.3747,3.38138,3.37064,3.37979,3780000.0
2008-05-21 02:48:00,3.37768,3.37888,3.37385,3.37397,4150000.0
2008-05-21 02:49:00,3.37949,3.38015,3.37084,3.37807,3040000.0
2008-05-21 02:50:00,3.37699,3.37699,3.37359,3.37359,760000.0
2008-05-21 02:51:00,3.37751,3.37795,3.3737,3.37681,4510000.0
2008-05-21 02:52:00,3.37298,3.37657,3.3721,3.37574,3780000.0
2008-05-21 02:53:00,3.37892,3.37908,3.36952,3.37749,10170000.0
2008-05-21 02:54:00,3.37974,3.38296,3.37029,3.37752,4930000.0
2008-05-21 02:55:00,3.37749,3.38244,3.37226,3.37507,6770000.0
2008-05-21 02:56:00,3.37414,3.38005,3.37414,3.37467,2270000.0
2008-05-21 02:57:00,3.37314,3.37868,3.3681,3.378,4150000.0
2008-05-21 02:58:00,3.37426,3.3788,3.36901,3.36928,3780000.0
2008-05-21 02:59:00,3.37333,3.37785,3.36876,3.37393,7130000.0
2008-05-21 03:00:00,3.38037,3.38037,3.37432,3.37551,1900000.0
2008-05-21 03:01:00,3.37308,3.37766,3.36855,3.37281,6420000.0
2008-05-21 03:03:00,3.37355,3.38253,3.37282,3.38033,4900000.0
2008-05-21 03:04:00,3.37863,3.37973,3.36922,3.37255,6420000.0
2008-05-21 03:05:00,3.37049,3.38267,3.37049,3.3812,7530000.0
2008-05-21 03:06:00,3.37297,3.37905,3.37232,3.37905,3770000.0
2008-05-21 03:07:00,3.37846,3.37872,3.37307,3.37334,5650000.0
2008-05-21 03:08:00,3.3786,3.38054,3.37445,3.37445,6780000.0
2008-05-21 03:09:00,3.37354,3.38093,3.371,3.37266,6020000.0
2008-05-21 03:10:00,3.37809,3.3787,3.3733,3.3787,4150000.0
2008-05-21 03:11:00,3.37867,3.37984,3.36908,3.37785,5290000.0
2008-05-21 03:12:00,3.37454,3.38011,3.37454,3.37873,4140000.0
2008-05-21 03:13:00,3.38015,3.38015,3.37408,3.37507,3390000.0
2008-05-21 03:14:00,3.37923,3.38204,3.373,3.37539,8300000.0
2008-05-21 03:15:00,3.37972,3.37972,3.36946,3.36946,4130000.0
2008-05-21 03:16:00,3.37911,3.37911,3.37499,3.3786,4140000.0
2008-05-21 03:17:00,3.37368,3.37982,3.36917,3.37881,7900000.0
2008-05-21 03:18:00,3.37345,3.37757,3.37233,3.37685,5270000.0
2008-05-21 03:19:00,3.37743,3.37745,3.36695,3.37381,4900000.0
2008-05-21 03:20:00,3.36825,3.37731,3.36474,3.37731,4900000.0
2008-05-21 03:21:00,3.37339,3.37788,3.36856,3.3776,6020000.0
2008-05-21 03:22:00,3.37413,3.38014,3.37095,3.37455,12050000.0
2008-05-21 03:23:00,3.36911,3.37848,3.36911,3.37737,6030000.0
2008-05-21 03:24:00,3.37858,3.3802,3.37434,3.3802,5260000.0
2008-05-21 03:25:00,3.37848,3.37848,3.36753,3.37437,5280000.0
2008-05-21 03:26:00,3.37732,3.37913,3.37374,3.3739,5280000.0
2008-05-21 03:27:00,3.37875,3.37892,3.37661,3.37892,2640000.0
2008-05-21 03:28:00,3.37026,3.38196,3.37026,3.3764,8290000.0
2008-05-21 03:29:00,3.37346,3.37937,3.36696,3.37246,11320000.0
2008-05-21 03:30:00,3.37221,3.38172,3.36955,3.36955,7160000.0
2008-05-21 03:31:00,3.37705,3.37893,3.36835,3.37893,12440000.0
2008-05-21 03:32:00,3.37837,3.37837,3.36908,3.37646,5260000.0
2008-05-21 03:33:00,3.37279,3.37755,3.36827,3.37755,9400000.0
2008-05-21 03:34:00,3.3786,3.37899,3.37493,3.37808,3770000.0
2008-05-21 03:35:00,3.3778,3.38053,3.37324,3.37529,5660000.0
2008-05-21 03:36:00,3.37285,3.37786,3.36921,3.3749,3020000.0
2008-05-21 03:37:00,3.37733,3.3787,3.36882,3.36882,4920000.0
2008-05-21 03:38:00,3.37398,3.37957,3.3702,3.37379,8660000.0
2008-05-21 03:39:00,3.37866,3.37893,3.37221,3.37875,4150000.0
2008-05-21 03:40:00,3.37357,3.37875,3.36951,3.37352,4900000.0
2008-05-21 03:41:00,3.37257,3.37846,3.36828,3.37846,7560000.0
2008-05-21 03:42:00,3.37825,3.38007,3.37277,3.37916,3770000.0
2008-05-21 03:43:00,3.37855,3.37992,3.36995,3.37992,4520000.0
2008-05-21 03:44:00,3.37373,3.37889,3.36946,3.37734,7530000.0
2008-05-21 03:45:00,3.37849,3.38423,3.37212,3.37502,9430000.0
2008-05-21 03:46:00,3.379,3.379,3.36905,3.37362,9410000.0
2008-05-21 03:47:00,3.3745,3.38055,3.37155,3.37561,4160000.0
2008-05-21 03:48:00,3.37692,3.3801,3.37,3.37891,5650000.0
2008-05-21 03:49:00,3.3773,3.37917,3.37332,3.37647,3020000.0
2008-05-21 03:50:00,3.37375,3.37854,3.37105,3.37395,7920000.0
2008-05-21 03:51:00,3.3729,3.37883,3.36596,3.37403,13190000.0
2008-05-21 03:52:00,3.37761,3.37857,3.36773,3.37338,9420000.0
2008-05-21 03:53:00,3.37929,3.38235,3.37423,3.37423,5670000.0
2008-05-21 03:54:00,3.37773,3.38022,3.37486,3.37907,5660000.0
2008-05-21 03:55:00,3.37737,3.37737,3.36733,3.37296,9030000.0
2008-05-21 03:56:00,3.37504,3.38121,3.37115,3.37798,9030000.0
2008-05-21 03:57:00,3.37865,3.37865,3.36752,3.37299,12450000.0
2008-05-21 03:58:00,3.37455,3.38058,3.37003,3.37003,8660000.0
2008-05-21 03:59:00,3.37406,3.38079,3.37082,3.37485,8290000.0
2008-05-21 04:00:00,3.37208,3.37984,3.37208,3.37756,4150000.0
2008-05-21 04:01:00,3.37283,3.37635,3.36543,3.37295,10910000.0
2008-05-21 04:02:00,3.37347,3.37919,3.37207,3.37531,4910000.0
2008-05-21 04:03:00,3.37398,3.37946,3.36979,3.36979,3770000.0
2008-05-21 04:04:00,3.37928,3.37959,3.36989,3.36989,4140000.0
2008-05-21 04:05:00,3.37296,3.37558,3.36824,3.36867,2260000.0
2008-05-21 04:06:00,3.37176,3.38003,3.37176,3.37381,3780000.0
2008-05-21 04:07:00,3.37315,3.37833,3.3689,3.37483,8670000.0
2008-05-21 04:08:00,3.3787,3.38087,3.37325,3.37472,4150000.0
2008-05-21 04:09:00,3.36859,3.37808,3.36859,3.37379,5650000.0
2008-05-21 04:10:00,3.37745,3.37859,3.37152,3.37767,5270000.0
2008-05-21 04:11:00,3.37764,3.37785,3.37414,3.37785,2640000.0
2008-05-21 04:12:00,3.37786,3.37786,3.36735,3.37578,4520000.0
2008-05-21 04:13:00,3.37826,3.37892,3.36952,3.37749,7170000.0
2008-05-21 04:14:00,3.37515,3.38017,3.37153,3.37476,6410000.0
2008-05-21 04:15:00,3.3803,3.3803,3.37119,3.37917,3020000.0
2008-05-21 04:16:00,3.37832,3.37832,3.37441,3.37819,1880000.0
2008-05-21 04:18:00,3.37295,3.37825,3.37213,3.37213,4130000.0
2008-05-21 04:23:00,3.3777,3.37841,3.369,3.37841,6400000.0
2008-05-21 04:24:00,3.37259,3.37762,3.36873,3.3726,7150000.0
2008-05-21 04:25:00,3.37705,3.37705,3.36391,3.36963,5280000.0
2008-05-21 04:26:00,3.37687,3.37727,3.3701,3.37098,4890000.0
2008-05-21 04:27:00,3.37854,3.37854,3.37341,3.37341,1130000.0
2008-05-21 04:28:00,3.37724,3.37859,3.3693,3.37859,3770000.0
2008-05-21 04:29:00,3.37749,3.37749,3.36204,3.36725,5650000.0
2008-05-21 04:30:00,3.38169,3.38169,3.36904,3.37948,7930000.0
2008-05-21 04:31:00,3.37352,3.37818,3.36752,3.37818,4920000.0
2008-05-21 04:32:00,3.37866,3.37866,3.36619,3.37618,6040000.0
2008-05-21 04:33:00,3.37809,3.37907,3.36817,3.37773,3770000.0
2008-05-21 04:34:00,3.37923,3.37999,3.37011,3.3744,3780000.0
2008-05-21 04:35:00,3.37778,3.37817,3.36925,3.37817,3380000.0
2008-05-21 04:37:00,3.36931,3.37731,3.36233,3.37338,7570000.0
2008-05-21 04:38:00,3.37753,3.3789,3.36939,3.37648,3410000.0
2008-05-21 04:39:00,3.37017,3.38028,3.37017,3.37966,2280000.0
2008-05-21 04:40:00,3.37082,3.37497,3.37082,3.37129,3040000.0
2008-05-21 04:42:00,3.37627,3.37759,3.37627,3.37759,760000.0
2008-05-21 04:43:00,3.37717,3.37763,3.36632,3.37763,3410000.0
2008-05-21 04:44:00,3.37532,3.37821,3.37059,3.37422,4160000.0
2008-05-21 04:45:00,3.37884,3.37884,3.36807,3.37368,6780000.0
2008-05-21 04:47:00,3.3775,3.37845,3.36948,3.37323,1900000.0
2008-05-21 04:48:00,3.37959,3.38129,3.37088,3.37465,6770000.0
2008-05-21 04:49:00,3.37425,3.38172,3.37217,3.37835,6040000.0
2008-05-21 04:50:00,3.37243,3.37823,3.36617,3.37351,8290000.0
2008-05-21 04:51:00,3.37847,3.37847,3.37065,3.37759,8260000.0
2008-05-21 04:52:00,3.37782,3.37938,3.37494,3.37894,3770000.0
2008-05-21 04:53:00,3.37694,3.3784,3.36413,3.37701,4890000.0
2008-05-21 04:54:00,3.37439,3.37916,3.36942,3.37367,7910000.0
2008-05-21 04:55:00,3.37688,3.37688,3.37282,3.37393,3010000.0
2008-05-21 04:56:00,3.37553,3.38115,3.37408,3.37408,4890000.0
2008-05-21 04:57:00,3.3736,3.37841,3.36921,3.37207,4510000.0
2008-05-21 04:58:00,3.3787,3.3787,3.37334,3.37334,1130000.0
2008-05-21 05:00:00,3.37889,3.37889,3.37371,3.37661,2640000.0
2008-05-21 05:01:00,3.3685,3.37602,3.3685,3.37235,3020000.0
2008-05-21 05:02:00,3.37543,3.37543,3.36561,3.36792,5260000.0
2008-05-21 05:03:00,3.37416,3.37431,3.36929,3.37431,1140000.0
2008-05-21 05:04:00,3.3746,3.37922,3.36895,3.37387,7160000.0
2008-05-21 05:05:00,3.37108,3.37738,3.36816,3.36816,5650000.0
2008-05-21 05:06:00,3.37825,3.37825,3.36899,3.37295,4900000.0
2008-05-21 05:07:00,3.36641,3.37782,3.36603,3.37382,9800000.0
2008-05-21 05:10:00,3.37368,3.37937,3.37368,3.37697,2270000.0
2008-05-21 05:11:00,3.37202,3.3778,3.37202,3.37378,2660000.0
2008-05-21 05:13:00,3.37448,3.37614,3.36153,3.37614,4520000.0
2008-05-21 05:14:00,3.3773,3.38039,3.36993,3.37895,7550000.0
2008-05-21 05:15:00,3.37589,3.37595,3.36382,3.36382,1890000.0
2008-05-21 05:18:00,3.37342,3.37729,3.36932,3.37364,2630000.0
2008-05-21 05:19:00,3.37384,3.37892,3.36952,3.37449,4540000.0
2008-05-21 05:20:00,3.37198,3.3771,3.37198,3.37692,3770000.0
2008-05-21 05:21:00,3.36939,3.37892,3.36939,3.37892,2270000.0
2008-05-21 05:22:00,3.37744,3.37889,3.37224,3.37785,4150000.0
2008-05-21 05:23:00,3.37311,3.37761,3.36638,3.36933,8290000.0
2008-05-21 05:24:00,3.37268,3.37539,3.36506,3.36796,2640000.0
2008-05-21 05:25:00,3.37512,3.38034,3.37451,3.3783,4150000.0
2008-05-21 05:26:00,3.37834,3.37862,3.3614,3.3614,3400000.0
2008-05-21 05:27:00,3.37961,3.37961,3.37071,3.37442,1890000.0
2008-05-21 05:28:00,3.37514,3.37955,3.36942,3.37955,3770000.0
2008-05-21 05:30:00,3.37802,3.3826,3.37701,3.37923,3780000.0
2008-05-21 05:31:00,3.37412,3.37921,3.36819,3.36819,3380000.0
2008-05-21 05:32:00,3.37333,3.38136,3.36775,3.36775,6760000.0
2008-05-21 05:33:00,3.36905,3.37804,3.36876,3.37804,3010000.0
2008-05-21 05:34:00,3.37539,3.37923,3.37329,3.37329,2270000.0
2008-05-21 05:35:00,3.37663,3.37688,3.36827,3.37362,4140000.0
2008-05-21 05:36:00,3.37786,3.37839,3.37364,3.37364,3010000.0
2008-05-21 05:37:00,3.36729,3.37566,3.36729,3.37224,3400000.0
2008-05-21 05:38:00,3.37738,3.37874,3.36835,3.37385,6380000.0
2008-05-21 05:39:00,3.37576,3.38025,3.36981,3.37042,4900000.0
2008-05-21 05:40:00,3.37396,3.37912,3.36735,3.37465,11670000.0
2008-05-21 05:41:00,3.37217,3.37867,3.36615,3.37352,4510000.0
2008-05-21 05:42:00,3.37497,3.37811,3.37284,3.37811,7140000.0
2008-05-21 05:44:00,3.3718,3.37926,3.3638,3.37471,9800000.0
2008-05-21 05:45:00,3.37802,3.38239,3.3767,3.3767,4520000.0
2008-05-21 05:46:00,3.37475,3.38058,3.36977,3.37549,8690000.0
2008-05-21 05:47:00,3.37623,3.37643,3.36861,3.37306,2650000.0
2008-05-21 05:48:00,3.37832,3.37865,3.37099,3.37124,4910000.0
2008-05-21 05:49:00,3.37321,3.37576,3.37264,3.37264,2270000.0
2008-05-21 05:50:00,3.37748,3.3818,3.37007,3.37519,6060000.0
2008-05-21 05:51:00,3.37588,3.37713,3.36898,3.36952,3040000.0
2008-05-21 05:52:00,3.37743,3.37743,3.37379,3.37379,1510000.0
2008-05-21 05:53:00,3.37368,3.37697,3.36751,3.36751,3020000.0
2008-05-21 05:54:00,3.37898,3.37898,3.37377,3.37377,1520000.0
2008-05-21 05:55:00,3.37335,3.37916,3.36958,3.37378,3020000.0
2008-05-21 05:56:00,3.37479,3.37878,3.36563,3.37872,7920000.0
2008-05-21 05:57:00,3.37205,3.37874,3.36947,3.36947,4900000.0
2008-05-21 05:58:00,3.3676,3.37384,3.36615,3.37292,2650000.0
2008-05-21 05:59:00,3.37303,3.37739,3.36706,3.37352,5670000.0
2008-05-21 06:00:00,3.37586,3.37586,3.36415,3.37357,3030000.0
2008-05-21 06:01:00,3.37357,3.38241,3.36918,3.37529,8700000.0
2008-05-21 06:05:00,3.37298,3.37613,3.3682,3.37293,3800000.0
2008-05-21 06:07:00,3.37693,3.37693,3.36498,3.36498,3390000.0
2008-05-21 06:08:00,3.3681,3.3773,3.36602,3.3773,11670000.0
2008-05-21 06:10:00,3.37394,3.37394,3.37394,3.37394,750000.0
2008-05-21 06:11:00,3.37259,3.373,3.36865,3.36865,1510000.0
2008-05-21 06:12:00,3.37759,3.37759,3.37756,3.37756,1500000.0
2008-05-21 06:13:00,3.36909,3.37349,3.36203,3.36203,3760000.0
2008-05-21 06:14:00,3.37367,3.37564,3.36853,3.37338,6030000.0
2008-05-21 06:15:00,3.37245,3.37522,3.36801,3.37522,4130000.0
2008-05-21 06:16:00,3.37825,3.37866,3.37335,3.37798,3010000.0
2008-05-21 06:17:00,3.37263,3.37957,3.36717,3.37648,4160000.0
2008-05-21 06:18:00,3.3762,3.37965,3.37506,3.37522,4130000.0
2008-05-21 06:19:00,3.37167,3.37686,3.36179,3.3732,6780000.0
2008-05-21 06:20:00,3.37833,3.37855,3.3685,3.37805,4910000.0
2008-05-21 06:22:00,3.37281,3.37534,3.36557,3.36557,6800000.0
2008-05-21 06:23:00,3.37839,3.38005,3.37321,3.37466,3400000.0
2008-05-21 06:24:00,3.37302,3.3773,3.36827,3.37674,3020000.0
2008-05-21 06:25:00,3.3743,3.38099,3.3714,3.38016,4150000.0
2008-05-21 06:26:00,3.37263,3.37759,3.36091,3.37468,6040000.0
2008-05-21 06:27:00,3.36905,3.37866,3.36876,3.3785,9050000.0
2008-05-21 06:28:00,3.37229,3.37842,3.37229,3.37817,3390000.0
2008-05-21 06:29:00,3.37338,3.38075,3.36593,3.37409,6430000.0
2008-05-21 06:30:00,3.38144,3.38144,3.36756,3.37405,2640000.0
2008-05-21 06:31:00,3.37937,3.37978,3.36937,3.37384,7190000.0
2008-05-21 06:32:00,3.37903,3.37909,3.372,3.37458,8280000.0
2008-05-21 06:33:00,3.36963,3.37924,3.36921,3.37376,9820000.0
2008-05-21 06:34:00,3.36792,3.37621,3.36438,3.36736,4900000.0
2008-05-21 06:35:00,3.37016,3.38235,3.37016,3.37975,7550000.0
2008-05-21 06:36:00,3.37825,3.37883,3.36938,3.37883,2640000.0
2008-05-21 06:37:00,3.37638,3.37998,3.37059,3.37776,3400000.0
2008-05-21 06:38:00,3.37264,3.37802,3.37203,3.37305,5280000.0
2008-05-21 06:39:00,3.37872,3.37898,3.36972,3.37887,6790000.0
2008-05-21 06:40:00,3.37363,3.37828,3.37363,3.37828,1510000.0
2008-05-21 06:42:00,3.37406,3.37941,3.36993,3.37912,3800000.0
2008-05-21 06:43:00,3.37688,3.37688,3.36759,3.3714,3800000.0
2008-05-21 06:44:00,3.37678,3.37678,3.36851,3.37286,2660000.0
2008-05-21 06:45:00,3.37728,3.38136,3.37091,3.37982,3800000.0
2008-05-21 06:46:00,3.37399,3.37866,3.37399,3.37866,1140000.0
2008-05-21 06:47:00,3.37928,3.37952,3.37019,3.37483,3040000.0
2008-05-21 06:48:00,3.37097,3.37651,3.36202,3.37324,3800000.0
2008-05-21 06:49:00,3.37533,3.37958,3.36872,3.3718,3040000.0
2008-05-21 06:50:00,3.37321,3.37932,3.36867,3.3748,3800000.0
2008-05-21 06:54:00,3.37029,3.37152,3.36212,3.37009,3750000.0
2008-05-21 06:55:00,3.37404,3.37912,3.36972,3.37912,8640000.0
2008-05-21 06:56:00,3.37817,3.37817,3.37374,3.37374,1500000.0
2008-05-21 06:57:00,3.37567,3.37985,3.36944,3.37485,4900000.0
2008-05-21 06:58:00,3.3757,3.37649,3.36564,3.36785,4140000.0
2008-05-21 06:59:00,3.37451,3.38051,3.37395,3.37472,4890000.0
2008-05-21 07:00:00,3.37864,3.38194,3.3709,3.3709,8260000.0
2008-05-21 07:01:00,3.37811,3.37921,3.37419,3.37921,4880000.0
2008-05-21 07:02:00,3.37823,3.37823,3.36852,3.37629,3750000.0
2008-05-21 07:03:00,3.37099,3.37764,3.36569,3.37764,4140000.0
2008-05-21 07:04:00,3.37194,3.37875,3.36918,3.37367,3020000.0
2008-05-21 07:05:00,3.3679,3.37686,3.36515,3.37686,3790000.0
2008-05-21 07:06:00,3.37879,3.37936,3.36891,3.37936,4140000.0
2008-05-21 07:07:00,3.36888,3.3779,3.36888,3.37762,4890000.0
2008-05-21 07:08:00,3.37883,3.37883,3.37193,3.37311,5630000.0
2008-05-21 07:09:00,3.36927,3.37822,3.36927,3.37794,5260000.0
2008-05-21 07:10:00,3.37343,3.3777,3.36985,3.37356,6760000.0
2008-05-21 07:11:00,3.37339,3.37829,3.37339,3.37749,4140000.0
2008-05-21 07:12:00,3.37778,3.37865,3.36533,3.37865,5260000.0
2008-05-21 07:13:00,3.37903,3.37913,3.37587,3.37587,4140000.0
2008-05-21 07:14:00,3.37348,3.38027,3.37348,3.37861,2630000.0
2008-05-21 07:15:00,3.37842,3.38319,3.37215,3.37592,6390000.0
2008-05-21 07:16:00,3.37281,3.37997,3.37281,3.37462,3380000.0
2008-05-21 07:17:00,3.3787,3.37967,3.36994,3.37405,3760000.0
2008-05-21 07:18:00,3.37921,3.3798,3.37649,3.37649,4140000.0
2008-05-21 07:19:00,3.37876,3.38,3.37085,3.37969,5260000.0
2008-05-21 07:20:00,3.37769,3.37769,3.37236,3.37729,3010000.0
2008-05-21 07:21:00,3.37503,3.37994,3.37209,3.37954,6390000.0
2008-05-21 07:22:00,3.37273,3.37839,3.36902,3.37839,3760000.0
2008-05-21 07:23:00,3.37446,3.37775,3.37043,3.37775,2630000.0
2008-05-21 07:24:00,3.37873,3.37934,3.37553,3.37917,3020000.0
2008-05-21 07:25:00,3.37778,3.37778,3.36559,3.37711,5260000.0
2008-05-21 07:26:00,3.3779,3.3802,3.36983,3.37369,6380000.0
2008-05-21 07:27:00,3.37039,3.37961,3.37039,3.37402,7140000.0
2008-05-21 07:28:00,3.37795,3.37932,3.3685,3.37115,6390000.0
2008-05-21 07:29:00,3.3757,3.37788,3.37446,3.37775,4890000.0
2008-05-21 07:30:00,3.37709,3.38018,3.37,3.37906,8270000.0
2008-05-21 07:31:00,3.37803,3.37952,3.36915,3.36915,4880000.0
2008-05-21 07:32:00,3.37827,3.37976,3.37397,3.37397,3760000.0
2008-05-21 07:33:00,3.37625,3.384,3.37327,3.37863,10170000.0
2008-05-21 07:34:00,3.37769,3.37923,3.37004,3.37923,6380000.0
2008-05-21 07:35:00,3.37822,3.37929,3.36841,3.3718,5640000.0
2008-05-21 07:36:00,3.37625,3.38022,3.37553,3.38022,5250000.0
2008-05-21 07:37:00,3.38036,3.38036,3.37588,3.37606,4510000.0
2008-05-21 07:38:00,3.37897,3.38044,3.3726,3.378,4510000.0
2008-05-21 07:39:00,3.37304,3.37941,3.37304,3.37941,3760000.0
2008-05-21 07:40:00,3.37826,3.3784,3.36938,3.3784,6380000.0
2008-05-21 07:41:00,3.37844,3.37844,3.3754,3.3754,1130000.0
2008-05-21 07:42:00,3.36969,3.37792,3.36969,3.37792,1130000.0
2008-05-21 07:43:00,3.37819,3.37819,3.37016,3.37701,6020000.0
2008-05-21 07:44:00,3.37149,3.37692,3.36819,3.3733,3390000.0
2008-05-21 07:45:00,3.37356,3.37977,3.37026,3.37729,7520000.0
2008-05-21 07:46:00,3.37954,3.38107,3.37176,3.38016,6760000.0
2008-05-21 07:47:00,3.37799,3.37877,3.37799,3.37877,1130000.0
2008-05-21 07:48:00,3.38,3.38054,3.36988,3.36988,3750000.0
2008-05-21 07:49:00,3.3767,3.37757,3.3685,3.37757,5260000.0
2008-05-21 07:50:00,3.37777,3.37829,3.36945,3.37408,12770000.0
2008-05-21 07:51:00,3.37676,3.38002,3.37277,3.37277,4880000.0
2008-05-21 07:52:00,3.37422,3.37724,3.36661,3.3736,6020000.0
2008-05-21 07:53:00,3.37231,3.3823,3.37231,3.37834,4890000.0
2008-05-21 07:54:00,3.37454,3.38063,3.3725,3.3725,4890000.0
2008-05-21 07:55:00,3.3788,3.37995,3.37607,3.37753,4890000.0
2008-05-21 07:56:00,3.37548,3.37917,3.36973,3.37421,5260000.0
2008-05-21 07:57:00,3.37918,3.37919,3.37096,3.37348,5630000.0
2008-05-21 07:58:00,3.37297,3.3754,3.36368,3.37188,6010000.0
2008-05-21 07:59:00,3.37311,3.37725,3.3686,3.37341,6400000.0
2008-05-21 08:00:00,3.37706,3.38081,3.37143,3.37518,3400000.0
2008-05-21 08:01:00,3.37655,3.38177,3.37147,3.38024,7880000.0
2008-05-21 08:02:00,3.37262,3.37776,3.37132,3.37699,3760000.0
2008-05-21 08:03:00,3.37353,3.37746,3.37272,3.37296,3390000.0
2008-05-21 08:04:00,3.37615,3.37759,3.37059,3.37313,5260000.0
2008-05-21 08:05:00,3.37993,3.37993,3.37544,3.37544,3380000.0
2008-05-21 08:06:00,3.37296,3.37825,3.36859,3.37413,7130000.0
2008-05-21 08:07:00,3.37879,3.38051,3.37506,3.37506,5260000.0
2008-05-21 08:08:00,3.3787,3.38104,3.37866,3.37981,4880000.0
2008-05-21 08:09:00,3.37594,3.38039,3.3671,3.3671,6770000.0
2008-05-21 08:10:00,3.37369,3.37863,3.37291,3.37848,4520000.0
2008-05-21 08:11:00,3.37855,3.38102,3.37213,3.38102,4510000.0
2008-05-21 08:12:00,3.38001,3.38001,3.37032,3.37494,5270000.0
2008-05-21 08:13:00,3.37345,3.38025,3.37345,3.37558,6380000.0
2008-05-21 08:14:00,3.37517,3.38007,3.37115,3.37669,6790000.0
2008-05-21 08:15:00,3.38289,3.38289,3.37055,3.37055,6000000.0
2008-05-21 08:16:00,3.37991,3.38152,3.37102,3.37102,5650000.0
2008-05-21 08:17:00,3.37927,3.38202,3.3754,3.37628,6020000.0
2008-05-21 08:18:00,3.37983,3.37983,3.37066,3.37205,5260000.0
2008-05-21 08:19:00,3.37372,3.37898,3.36894,3.36934,11630000.0
2008-05-21 08:20:00,3.37017,3.38068,3.37007,3.37558,7140000.0
2008-05-21 08:21:00,3.38164,3.383,3.37268,3.37956,4890000.0
2008-05-21 08:22:00,3.37291,3.38127,3.37291,3.37859,4890000.0
2008-05-21 08:23:00,3.36599,3.38033,3.36599,3.3802,4510000.0
2008-05-21 08:24:00,3.36949,3.38044,3.36915,3.37895,7520000.0
2008-05-21 08:25:00,3.38077,3.38077,3.37256,3.37523,4140000.0
2008-05-21 08:26:00,3.37547,3.38064,3.37547,3.37998,6030000.0
2008-05-21 08:27:00,3.37675,3.37961,3.37419,3.37419,4510000.0
2008-05-21 08:28:00,3.37379,3.37799,3.36946,3.37799,6760000.0
2008-05-21 08:29:00,3.37754,3.37874,3.37338,3.37851,6020000.0
2008-05-21 08:30:00,3.37796,3.38069,3.37487,3.37876,4510000.0
2008-05-21 08:31:00,3.37312,3.38063,3.36983,3.37855,7510000.0
2008-05-21 08:32:00,3.37543,3.37994,3.37473,3.37994,2640000.0
2008-05-21 08:33:00,3.37148,3.38068,3.37148,3.3753,4520000.0
2008-05-21 08:34:00,3.37872,3.37872,3.36958,3.36958,5260000.0
2008-05-21 08:35:00,3.37848,3.38172,3.36944,3.3796,4900000.0
2008-05-21 08:36:00,3.3764,3.38266,3.37366,3.37573,5630000.0
2008-05-21 08:37:00,3.38435,3.3861,3.37602,3.38279,4510000.0
2008-05-21 08:38:00,3.38361,3.3844,3.37424,3.3818,4130000.0
2008-05-21 08:39:00,3.38367,3.38513,3.37492,3.37929,8250000.0
2008-05-21 08:40:00,3.38315,3.38401,3.37339,3.37339,6020000.0
2008-05-21 08:41:00,3.37715,3.38406,3.37715,3.38328,6380000.0
2008-05-21 08:42:00,3.38264,3.38264,3.37695,3.38093,4880000.0
2008-05-21 08:43:00,3.38265,3.38361,3.37582,3.38162,6770000.0
2008-05-21 08:44:00,3.37762,3.38162,3.3624,3.38162,6760000.0
2008-05-21 08:45:00,3.38301,3.3845,3.37779,3.38137,3750000.0
2008-05-21 08:46:00,3.37696,3.38089,3.37286,3.37679,6020000.0
2008-05-21 08:47:00,3.38251,3.38409,3.38017,3.3834,5260000.0
2008-05-21 08:48:00,3.3767,3.38352,3.37422,3.38099,5650000.0
2008-05-21 08:49:00,3.37507,3.38178,3.37507,3.37777,9410000.0
2008-05-21 08:50:00,3.38118,3.38771,3.37866,3.38503,3380000.0
2008-05-21 08:51:00,3.37728,3.38536,3.37286,3.38025,6380000.0
2008-05-21 08:52:00,3.3814,3.38502,3.3791,3.38502,3750000.0
2008-05-21 08:53:00,3.3737,3.3831,3.37214,3.38217,5650000.0
2008-05-21 08:54:00,3.38413,3.38665,3.37698,3.37706,7140000.0
2008-05-21 08:55:00,3.38549,3.38887,3.37943,3.38625,7140000.0
2008-05-21 08:56:00,3.38458,3.3862,3.37283,3.38366,6770000.0
2008-05-21 08:57:00,3.37859,3.38477,3.3729,3.38477,6760000.0
2008-05-21 08:58:00,3.38303,3.38366,3.37899,3.38294,4140000.0
2008-05-21 08:59:00,3.37978,3.3833,3.37618,3.37832,5640000.0
2008-05-21 09:00:00,3.37349,3.38201,3.37073,3.38001,7890000.0
2008-05-21 09:01:00,3.38253,3.38253,3.37239,3.37239,4880000.0
2008-05-21 09:02:00,3.38089,3.38089,3.37408,3.37408,4520000.0
2008-05-21 09:03:00,3.37574,3.38234,3.37296,3.38135,5260000.0
2008-05-21 09:04:00,3.37733,3.38129,3.36957,3.38129,6390000.0
2008-05-21 09:05:00,3.37892,3.38133,3.37564,3.37776,5250000.0
2008-05-21 09:06:00,3.378,3.38253,3.371,3.38224,8290000.0
2008-05-21 09:07:00,3.38238,3.38307,3.37118,3.37715,6770000.0
2008-05-21 09:08:00,3.37867,3.38366,3.3752,3.37714,4510000.0
2008-05-21 09:09:00,3.37862,3.38221,3.37533,3.38074,6010000.0
2008-05-21 09:10:00,3.38219,3.38219,3.37344,3.3795,9380000.0
2008-05-21 09:11:00,3.38012,3.38012,3.37329,3.37726,7160000.0
2008-05-21 09:12:00,3.38118,3.38131,3.37164,3.37659,6020000.0
2008-05-21 09:13:00,3.37589,3.38563,3.37589,3.38412,6770000.0
2008-05-21 09:14:00,3.37863,3.38648,3.37251,3.38276,13910000.0
2008-05-21 09:15:00,3.37946,3.38321,3.37409,3.37409,5640000.0
2008-05-21 09:16:00,3.37926,3.38726,3.3752,3.38492,6020000.0
2008-05-21 09:17:00,3.38373,3.38373,3.37784,3.38068,3770000.0
2008-05-21 09:18:00,3.3768,3.38288,3.37526,3.38103,5250000.0
2008-05-21 09:19:00,3.37665,3.37957,3.36874,3.37186,7500000.0
2008-05-21 09:20:00,3.37229,3.38148,3.37123,3.37874,6770000.0
2008-05-21 09:21:00,3.37622,3.38241,3.36998,3.38241,7890000.0
2008-05-21 09:22:00,3.37732,3.38187,3.37071,3.3809,4900000.0
2008-05-21 09:23:00,3.38126,3.38126,3.37009,3.37358,6010000.0
2008-05-21 09:24:00,3.38286,3.38288,3.37393,3.38288,5260000.0
2008-05-21 09:25:00,3.37768,3.384,3.37524,3.37524,6400000.0
2008-05-21 09:26:00,3.38078,3.38078,3.36726,3.3691,6380000.0
2008-05-21 09:27:00,3.3762,3.38505,3.3762,3.38283,3400000.0
2008-05-21 09:28:00,3.37735,3.38105,3.3683,3.38105,6380000.0
2008-05-21 09:29:00,3.38046,3.38357,3.37388,3.37405,10540000.0
2008-05-21 09:30:00,3.37743,3.38232,3.37246,3.38154,6760000.0
2008-05-21 09:31:00,3.37694,3.3819,3.37694,3.37905,5260000.0
2008-05-21 09:32:00,3.38241,3.38295,3.37758,3.38224,5260000.0
2008-05-21 09:33:00,3.37797,3.3827,3.37797,3.3817,4880000.0
2008-05-21 09:34:00,3.37728,3.38375,3.37728,3.37876,4880000.0
2008-05-21 09:35:00,3.38309,3.38309,3.37416,3.38284,5260000.0
2008-05-21 09:36:00,3.37377,3.38219,3.37217,3.37686,6000000.0
2008-05-21 09:37:00,3.38292,3.38292,3.3776,3.38292,3770000.0
2008-05-21 09:38:00,3.3828,3.3828,3.37287,3.3778,4900000.0
2008-05-21 09:39:00,3.3806,3.38443,3.37496,3.38334,6010000.0
2008-05-21 09:40:00,3.37843,3.38018,3.36976,3.38,4510000.0
2008-05-21 09:41:00,3.38035,3.38052,3.37705,3.37705,2640000.0
2008-05-21 09:42:00,3.38084,3.38227,3.37613,3.38227,5250000.0
2008-05-21 09:43:00,3.37745,3.38,3.37139,3.37968,3390000.0
2008-05-21 09:44:00,3.37973,3.38275,3.37554,3.38275,10890000.0
2008-05-21 09:45:00,3.38195,3.38272,3.38037,3.38272,7510000.0
2008-05-21 09:46:00,3.37869,3.38177,3.37581,3.38071,6760000.0
2008-05-21 09:47:00,3.38027,3.38245,3.3694,3.38117,5630000.0
2008-05-21 09:48:00,3.38075,3.38116,3.37231,3.37231,9010000.0
2008-05-21 09:49:00,3.37159,3.38127,3.37159,3.38027,4520000.0
2008-05-21 09:50:00,3.37543,3.38197,3.37543,3.38197,5630000.0
2008-05-21 09:51:00,3.38047,3.38151,3.37661,3.37857,4510000.0
2008-05-21 09:52:00,3.38294,3.38294,3.37644,3.38097,5630000.0
2008-05-21 09:53:00,3.379,3.38393,3.37322,3.38185,9400000.0
2008-05-21 09:54:00,3.3728,3.3801,3.3728,3.3801,5630000.0
2008-05-21 09:55:00,3.3803,3.38047,3.37511,3.37706,5260000.0
2008-05-21 09:56:00,3.38086,3.3817,3.37165,3.37465,6010000.0
2008-05-21 09:57:00,3.38091,3.38151,3.37298,3.37298,4880000.0
2008-05-21 09:58:00,3.38124,3.38124,3.37031,3.3778,7880000.0
2008-05-21 09:59:00,3.38076,3.38164,3.37098,3.38164,12760000.0
2008-05-21 10:00:00,3.38016,3.38364,3.37319,3.37881,5260000.0
2008-05-21 10:01:00,3.37681,3.38168,3.37681,3.38064,4880000.0
2008-05-21 10:02:00,3.37965,3.37965,3.3699,3.37771,7510000.0
2008-05-21 10:03:00,3.37405,3.37858,3.36641,3.37835,11630000.0
2008-05-21 10:04:00,3.36983,3.37853,3.36861,3.37851,7880000.0
2008-05-21 10:05:00,3.37862,3.37862,3.36802,3.37439,6380000.0
2008-05-21 10:06:00,3.37955,3.38042,3.36836,3.37946,6010000.0
2008-05-21 10:07:00,3.3773,3.3773,3.35771,3.36622,4520000.0
2008-05-21 10:08:00,3.37818,3.38074,3.37413,3.3792,7900000.0
2008-05-21 10:09:00,3.37185,3.37856,3.36841,3.37833,6770000.0
2008-05-21 10:10:00,3.36831,3.37781,3.36831,3.37767,7880000.0
2008-05-21 10:11:00,3.3773,3.38023,3.36938,3.37912,9780000.0
2008-05-21 10:12:00,3.37795,3.37997,3.36854,3.37637,4890000.0
2008-05-21 10:13:00,3.3797,3.3797,3.37363,3.37391,6010000.0
2008-05-21 10:14:00,3.37409,3.37691,3.36703,3.3725,12030000.0
2008-05-21 10:15:00,3.37503,3.37863,3.37196,3.37813,7510000.0
2008-05-21 10:16:00,3.37893,3.37893,3.37269,3.37735,4510000.0
2008-05-21 10:17:00,3.3736,3.37595,3.36857,3.37378,4890000.0
2008-05-21 10:18:00,3.3787,3.37975,3.36933,3.37866,6020000.0
2008-05-21 10:19:00,3.37564,3.37994,3.36796,3.3762,5270000.0
2008-05-21 10:20:00,3.37877,3.37877,3.36791,3.37463,9390000.0
2008-05-21 10:21:00,3.37965,3.38042,3.36866,3.37413,10520000.0
2008-05-21 10:22:00,3.37793,3.38009,3.37141,3.37567,5640000.0
2008-05-21 10:23:00,3.37406,3.3795,3.37056,3.37056,4510000.0
2008-05-21 10:24:00,3.3772,3.38001,3.37021,3.38001,8250000.0
2008-05-21 10:25:00,3.37053,3.37941,3.37053,3.37915,4140000.0
2008-05-21 10:26:00,3.37803,3.3796,3.37164,3.37427,7500000.0
2008-05-21 10:27:00,3.37768,3.37887,3.3698,3.37808,6010000.0
2008-05-21 10:28:00,3.37461,3.37838,3.36834,3.37838,6750000.0
2008-05-21 10:29:00,3.37523,3.37953,3.36794,3.37748,16900000.0
2008-05-21 10:30:00,3.37971,3.37971,3.37174,3.37174,7140000.0
2008-05-21 10:31:00,3.3743,3.37931,3.36643,3.37749,9020000.0
2008-05-21 10:32:00,3.37984,3.38139,3.37202,3.38093,4890000.0
2008-05-21 10:33:00,3.37409,3.37726,3.36735,3.37308,4150000.0
2008-05-21 10:34:00,3.37243,3.38161,3.36982,3.37196,7510000.0
2008-05-21 10:35:00,3.37604,3.38049,3.37429,3.37459,5630000.0
2008-05-21 10:36:00,3.3759,3.37947,3.37359,3.37578,6010000.0
2008-05-21 10:37:00,3.3733,3.37963,3.36528,3.37963,8250000.0
2008-05-21 10:38:00,3.37515,3.3797,3.37476,3.37814,5640000.0
2008-05-21 10:39:00,3.37004,3.38043,3.37004,3.37611,4140000.0
2008-05-21 10:40:00,3.38019,3.38094,3.37005,3.38092,6380000.0
2008-05-21 10:41:00,3.37605,3.37974,3.36907,3.37974,5260000.0
2008-05-21 10:42:00,3.37576,3.3815,3.37148,3.37504,6010000.0
2008-05-21 10:43:00,3.37694,3.38036,3.37102,3.37448,6390000.0
2008-05-21 10:44:00,3.3771,3.38298,3.37628,3.37898,5640000.0
2008-05-21 10:45:00,3.38004,3.38004,3.37154,3.37936,6380000.0
2008-05-21 10:46:00,3.38008,3.38008,3.37106,3.37937,4880000.0
2008-05-21 10:47:00,3.37431,3.38036,3.3732,3.38036,4880000.0
2008-05-21 10:48:00,3.37989,3.38019,3.37033,3.37489,6770000.0
2008-05-21 10:49:00,3.37605,3.3802,3.37301,3.37632,6760000.0
2008-05-21 10:50:00,3.37427,3.3788,3.37375,3.37375,6400000.0
2008-05-21 10:51:00,3.37543,3.38155,3.36843,3.37816,5260000.0
2008-05-21 10:52:00,3.37919,3.38006,3.37476,3.37949,5630000.0
2008-05-21 10:53:00,3.37068,3.3803,3.37068,3.37936,5640000.0
2008-05-21 10:54:00,3.37696,3.38036,3.37037,3.38019,4520000.0
2008-05-21 10:55:00,3.3803,3.38047,3.37312,3.3764,6770000.0
2008-05-21 10:56:00,3.38124,3.3814,3.37265,3.37496,6770000.0
2008-05-21 10:57:00,3.37542,3.37943,3.37243,3.37943,5270000.0
2008-05-21 10:58:00,3.37925,3.37976,3.37422,3.37953,4510000.0
2008-05-21 10:59:00,3.37641,3.37971,3.36886,3.37971,5270000.0
2008-05-21 11:00:00,3.37212,3.38248,3.36899,3.38052,13890000.0
2008-05-21 11:01:00,3.37431,3.37969,3.36898,3.37969,5630000.0
2008-05-21 11:02:00,3.37382,3.37881,3.36982,3.37537,5250000.0
2008-05-21 11:03:00,3.37362,3.37698,3.36853,3.3732,6760000.0
2008-05-21 11:04:00,3.37363,3.37758,3.36718,3.37384,4140000.0
2008-05-21 11:05:00,3.37135,3.38063,3.36925,3.37492,6390000.0
2008-05-21 11:06:00,3.37816,3.38041,3.37104,3.37981,6390000.0
2008-05-21 11:07:00,3.37103,3.37995,3.37103,3.37425,5630000.0
2008-05-21 11:08:00,3.37786,3.37919,3.36873,3.37876,6010000.0
2008-05-21 11:09:00,3.37889,3.3799,3.3692,3.37643,4890000.0
2008-05-21 11:10:00,3.37721,3.38278,3.36953,3.37808,5650000.0
2008-05-21 11:11:00,3.379,3.38348,3.36957,3.38102,7880000.0
2008-05-21 11:12:00,3.37914,3.37958,3.36848,3.37878,7150000.0
2008-05-21 11:13:00,3.37579,3.37963,3.37279,3.37951,5630000.0
2008-05-21 11:14:00,3.37808,3.3814,3.36989,3.3802,11640000.0
2008-05-21 11:15:00,3.37723,3.38218,3.3758,3.37927,5630000.0
2008-05-21 11:16:00,3.37323,3.38103,3.37204,3.37885,4890000.0
2008-05-21 11:17:00,3.37981,3.37993,3.37267,3.37334,4140000.0
2008-05-21 11:18:00,3.379,3.37976,3.37102,3.37976,4880000.0
2008-05-21 11:19:00,3.37495,3.38071,3.3739,3.38071,4520000.0
2008-05-21 11:20:00,3.38011,3.38113,3.37102,3.38113,7890000.0
2008-05-21 11:21:00,3.38059,3.38059,3.37491,3.37948,6010000.0
2008-05-21 11:22:00,3.38127,3.38127,3.36401,3.36401,6390000.0
2008-05-21 11:23:00,3.38023,3.38118,3.374,3.37885,4510000.0
2008-05-21 11:24:00,3.37115,3.37981,3.37115,3.37981,6010000.0
2008-05-21 11:25:00,3.37483,3.38095,3.37169,3.38095,6010000.0
2008-05-21 11:26:00,3.37379,3.37919,3.37285,3.37747,4140000.0
2008-05-21 11:27:00,3.37841,3.37841,3.37109,3.3741,6390000.0
2008-05-21 11:28:00,3.37422,3.38193,3.36988,3.37903,6760000.0
2008-05-21 11:29:00,3.37232,3.37926,3.37232,3.37593,10520000.0
2008-05-21 11:30:00,3.37874,3.37874,3.37006,3.3744,6010000.0
2008-05-21 11:31:00,3.37057,3.3794,3.36933,3.3794,5260000.0
2008-05-21 11:32:00,3.37829,3.38126,3.37215,3.37626,6030000.0
2008-05-21 11:33:00,3.3796,3.38193,3.37414,3.38008,5270000.0
2008-05-21 11:34:00,3.37269,3.37956,3.37269,3.37854,4880000.0
2008-05-21 11:35:00,3.37472,3.38238,3.37273,3.37654,3770000.0
2008-05-21 11:36:00,3.37931,3.37976,3.36914,3.37976,7890000.0
2008-05-21 11:37:00,3.37948,3.3809,3.37353,3.37622,7880000.0
2008-05-21 11:38:00,3.37831,3.38063,3.36809,3.38063,4520000.0
2008-05-21 11:39:00,3.37676,3.38164,3.37478,3.38164,4140000.0
2008-05-21 11:40:00,3.37658,3.38128,3.37142,3.37142,4510000.0
2008-05-21 11:41:00,3.38145,3.38145,3.37362,3.37816,5270000.0
2008-05-21 11:42:00,3.38115,3.38215,3.37662,3.37662,4510000.0
2008-05-21 11:43:00,3.37856,3.38388,3.37722,3.3792,7520000.0
2008-05-21 11:44:00,3.37755,3.38095,3.37457,3.37457,5260000.0
2008-05-21 11:45:00,3.3746,3.38096,3.3746,3.38096,4510000.0
2008-05-21 11:46:00,3.37757,3.38419,3.37549,3.38201,7510000.0
2008-05-21 11:47:00,3.374,3.38214,3.37367,3.38214,4890000.0
2008-05-21 11:48:00,3.38175,3.38175,3.37112,3.37603,6760000.0
2008-05-21 11:49:00,3.38005,3.38139,3.37383,3.38139,4140000.0
2008-05-21 11:50:00,3.38225,3.38225,3.37293,3.38185,5640000.0
2008-05-21 11:51:00,3.37691,3.38382,3.37371,3.37827,4890000.0
2008-05-21 11:52:00,3.38108,3.38189,3.3739,3.3809,4140000.0
2008-05-21 11:53:00,3.3774,3.38208,3.37206,3.37206,5660000.0
2008-05-21 11:54:00,3.38232,3.38297,3.37382,3.37749,6390000.0
2008-05-21 11:55:00,3.37739,3.37969,3.37139,3.37493,5260000.0
2008-05-21 11:56:00,3.3786,3.38322,3.37562,3.3782,4140000.0
2008-05-21 11:57:00,3.37702,3.38031,3.37012,3.37933,4880000.0
2008-05-21 11:58:00,3.37917,3.38216,3.37393,3.37546,6380000.0
2008-05-21 11:59:00,3.38007,3.38237,3.37522,3.38237,7890000.0
2008-05-21 12:00:00,3.37791,3.38303,3.37748,3.38303,4140000.0
2008-05-21 12:01:00,3.37909,3.38368,3.37447,3.37998,6030000.0
2008-05-21 12:02:00,3.37778,3.3831,3.37253,3.3831,7140000.0
2008-05-21 12:03:00,3.37743,3.38193,3.37627,3.38191,4890000.0
2008-05-21 12:04:00,3.38427,3.38436,3.37742,3.38319,6010000.0
2008-05-21 12:05:00,3.37839,3.38377,3.377,3.38377,3770000.0
2008-05-21 12:06:00,3.37845,3.38392,3.37393,3.3778,7500000.0
2008-05-21 12:07:00,3.37491,3.38421,3.37407,3.37887,4890000.0
2008-05-21 12:08:00,3.37845,3.38318,3.37192,3.38318,4510000.0
2008-05-21 12:09:00,3.38001,3.38452,3.37592,3.38417,4140000.0
2008-05-21 12:10:00,3.38331,3.38331,3.3798,3.3798,4880000.0
2008-05-21 12:11:00,3.38345,3.38428,3.37323,3.37323,4510000.0
2008-05-21 12:12:00,3.38323,3.38323,3.37519,3.38282,6760000.0
2008-05-21 12:13:00,3.37992,3.38,3.37275,3.37758,4510000.0
2008-05-21 12:14:00,3.38396,3.38444,3.37533,3.38324,5280000.0
2008-05-21 12:15:00,3.38506,3.38506,3.37848,3.38492,10510000.0
2008-05-21 12:16:00,3.37836,3.38325,3.37836,3.38325,3380000.0
2008-05-21 12:17:00,3.38253,3.38337,3.3748,3.3748,4510000.0
2008-05-21 12:18:00,3.38248,3.38371,3.37786,3.38047,5640000.0
2008-05-21 12:19:00,3.38517,3.38517,3.37423,3.37876,5250000.0
2008-05-21 12:20:00,3.38404,3.38536,3.37931,3.38197,5630000.0
2008-05-21 12:21:00,3.38384,3.38538,3.37984,3.37984,6760000.0
2008-05-21 12:22:00,3.37997,3.38458,3.37997,3.38458,5260000.0
2008-05-21 12:23:00,3.37901,3.38462,3.37737,3.37908,5260000.0
2008-05-21 12:24:00,3.37682,3.38364,3.37555,3.38364,4130000.0
2008-05-21 12:25:00,3.38325,3.38325,3.37312,3.37923,9030000.0
2008-05-21 12:26:00,3.37931,3.38244,3.36826,3.36974,8270000.0
2008-05-21 12:27:00,3.38509,3.38509,3.37676,3.38168,4150000.0
2008-05-21 12:28:00,3.37652,3.38414,3.37608,3.38394,4520000.0
2008-05-21 12:29:00,3.3802,3.38361,3.37688,3.38358,4500000.0
2008-05-21 12:30:00,3.38311,3.38326,3.37142,3.38326,18400000.0
2008-05-21 12:31:00,3.3808,3.38589,3.37891,3.38523,4900000.0
2008-05-21 12:32:00,3.37316,3.38417,3.37316,3.38106,6760000.0
2008-05-21 12:33:00,3.37834,3.38486,3.37232,3.38486,6000000.0
2008-05-21 12:34:00,3.38014,3.3846,3.3778,3.38453,4880000.0
2008-05-21 12:35:00,3.38073,3.38465,3.3794,3.38424,6380000.0
2008-05-21 12:36:00,3.38405,3.38523,3.37438,3.38208,4510000.0
2008-05-21 12:37:00,3.38447,3.385,3.37473,3.38412,7140000.0
2008-05-21 12:38:00,3.38563,3.38563,3.37973,3.38548,5630000.0
2008-05-21 12:39:00,3.37621,3.38545,3.37393,3.38333,6770000.0
2008-05-21 12:40:00,3.3819,3.38568,3.37655,3.38568,5260000.0
2008-05-21 12:41:00,3.38139,3.38531,3.3744,3.38324,6010000.0
2008-05-21 12:42:00,3.37978,3.38731,3.37644,3.38593,9380000.0
2008-05-21 12:43:00,3.38544,3.38779,3.38076,3.38675,5650000.0
2008-05-21 12:44:00,3.38318,3.38849,3.37954,3.38713,4510000.0
2008-05-21 12:45:00,3.38659,3.38659,3.37753,3.38161,5260000.0
2008-05-21 12:46:00,3.38644,3.38788,3.37575,3.38652,4520000.0
2008-05-21 12:47:00,3.3882,3.3882,3.3817,3.38336,4510000.0
2008-05-21 12:48:00,3.38762,3.38765,3.37986,3.38347,5640000.0
2008-05-21 12:49:00,3.37918,3.38657,3.37317,3.38,3770000.0
2008-05-21 12:50:00,3.38823,3.38838,3.37613,3.38513,4880000.0
2008-05-21 12:51:00,3.38902,3.38902,3.38267,3.38386,4890000.0
2008-05-21 12:52:00,3.38789,3.38881,3.38098,3.38836,5260000.0
2008-05-21 12:53:00,3.38814,3.38814,3.37822,3.3878,4530000.0
2008-05-21 12:54:00,3.38572,3.38986,3.37983,3.38951,5260000.0
2008-05-21 12:55:00,3.3826,3.38738,3.38202,3.38715,4510000.0
2008-05-21 12:56:00,3.38753,3.38799,3.37926,3.38034,6380000.0
2008-05-21 12:57:00,3.37988,3.38992,3.3784,3.38741,8660000.0
2008-05-21 12:58:00,3.38166,3.38644,3.37805,3.37805,7510000.0
2008-05-21 12:59:00,3.38885,3.38885,3.37799,3.38701,5260000.0
2008-05-21 13:00:00,3.388,3.388,3.38053,3.38799,7890000.0
2008-05-21 13:01:00,3.38627,3.39001,3.37833,3.38894,7150000.0
2008-05-21 13:02:00,3.38135,3.38629,3.37616,3.3857,4520000.0
2008-05-21 13:03:00,3.38287,3.38887,3.37766,3.38887,7890000.0
2008-05-21 13:04:00,3.38762,3.38762,3.37784,3.38285,5260000.0
2008-05-21 13:05:00,3.38325,3.38862,3.3795,3.38731,5260000.0
2008-05-21 13:06:00,3.38438,3.38704,3.37832,3.38702,5270000.0
2008-05-21 13:07:00,3.38335,3.38679,3.37974,3.38599,4140000.0
2008-05-21 13:08:00,3.38666,3.38811,3.38148,3.38701,4890000.0
2008-05-21 13:09:00,3.38276,3.3877,3.37671,3.38516,13150000.0
2008-05-21 13:10:00,3.3874,3.38771,3.38104,3.38636,3770000.0
2008-05-21 13:11:00,3.38811,3.38811,3.37628,3.38704,4520000.0
2008-05-21 13:12:00,3.38681,3.38681,3.3765,3.38239,7520000.0
2008-05-21 13:13:00,3.38427,3.39176,3.37741,3.38768,6760000.0
2008-05-21 13:14:00,3.38839,3.38934,3.37916,3.38387,8640000.0
2008-05-21 13:15:00,3.38284,3.38857,3.38059,3.38283,6770000.0
2008-05-21 13:16:00,3.38264,3.38378,3.373,3.38067,5630000.0
2008-05-21 13:17:00,3.38256,3.38747,3.37899,3.38747,6760000.0
2008-05-21 13:18:00,3.3864,3.38786,3.37785,3.38786,6020000.0
2008-05-21 13:19:00,3.37797,3.38798,3.37797,3.38745,4890000.0
2008-05-21 13:20:00,3.38221,3.38536,3.3772,3.38352,4520000.0
2008-05-21 13:21:00,3.38551,3.38767,3.37603,3.38684,6400000.0
2008-05-21 13:22:00,3.38701,3.38701,3.37815,3.383,6380000.0
2008-05-21 13:23:00,3.38373,3.38891,3.38058,3.38588,6390000.0
2008-05-21 13:24:00,3.37978,3.38776,3.37661,3.38776,4510000.0
2008-05-21 13:25:00,3.38597,3.38846,3.37862,3.3884,5270000.0
2008-05-21 13:26:00,3.38169,3.38493,3.37527,3.38384,6770000.0
2008-05-21 13:27:00,3.38617,3.38786,3.37626,3.38233,6020000.0
2008-05-21 13:28:00,3.38496,3.38838,3.38146,3.38838,7510000.0
2008-05-21 13:29:00,3.38744,3.38857,3.38286,3.38857,4880000.0
2008-05-21 13:30:00,3.38249,3.38856,3.38249,3.38772,7520000.0
2008-05-21 13:31:00,3.38892,3.38892,3.38147,3.38452,4140000.0
2008-05-21 13:32:00,3.38848,3.38848,3.37947,3.38682,4890000.0
2008-05-21 13:33:00,3.37691,3.38739,3.37691,3.38244,10530000.0
2008-05-21 13:34:00,3.38684,3.38728,3.37925,3.38323,7150000.0
2008-05-21 13:35:00,3.38641,3.38641,3.37752,3.38458,6000000.0
2008-05-21 13:36:00,3.38402,3.38778,3.37777,3.38385,6760000.0
2008-05-21 13:37:00,3.38777,3.38795,3.37816,3.38737,6390000.0
2008-05-21 13:38:00,3.38622,3.38704,3.38171,3.38171,4510000.0
2008-05-21 13:39:00,3.3882,3.3882,3.37715,3.37748,4880000.0
2008-05-21 13:40:00,3.38022,3.39158,3.37831,3.38989,6760000.0
2008-05-21 13:41:00,3.37995,3.39215,3.37995,3.38047,5640000.0
2008-05-21 13:42:00,3.38435,3.38687,3.37636,3.38687,5270000.0
2008-05-21 13:43:00,3.38185,3.38798,3.37717,3.38798,5270000.0
2008-05-21 13:44:00,3.38837,3.38837,3.37973,3.38264,9400000.0
2008-05-21 13:45:00,3.38712,3.38712,3.37813,3.38252,7520000.0
2008-05-21 13:46:00,3.38723,3.38723,3.37609,3.38014,8280000.0
2008-05-21 13:47:00,3.38614,3.38857,3.38133,3.38325,6000000.0
2008-05-21 13:48:00,3.38032,3.38862,3.37819,3.38862,5270000.0
2008-05-21 13:49:00,3.38191,3.38666,3.38065,3.38576,4520000.0
2008-05-21 13:50:00,3.38062,3.38455,3.37501,3.38383,7880000.0
2008-05-21 13:51:00,3.38793,3.38793,3.38089,3.38355,3390000.0
2008-05-21 13:52:00,3.38153,3.38601,3.37704,3.37704,5640000.0
2008-05-21 13:53:00,3.38142,3.38532,3.37523,3.37779,10510000.0
2008-05-21 13:54:00,3.38128,3.38471,3.37313,3.37482,14280000.0
2008-05-21 13:55:00,3.38691,3.38691,3.37934,3.38415,6390000.0
2008-05-21 13:56:00,3.38614,3.38674,3.37893,3.38674,4880000.0
2008-05-21 13:57:00,3.38222,3.38583,3.37636,3.38178,5270000.0
2008-05-21 13:58:00,3.38559,3.38658,3.37546,3.38104,9770000.0
2008-05-21 13:59:00,3.3818,3.38666,3.38066,3.38433,7510000.0
2008-05-21 14:00:00,3.38604,3.38719,3.37772,3.38213,10900000.0
2008-05-21 14:01:00,3.38019,3.38587,3.37501,3.38587,4510000.0
2008-05-21 14:02:00,3.38078,3.39095,3.37624,3.38457,6390000.0
2008-05-21 14:03:00,3.38636,3.38636,3.37654,3.38519,12020000.0
2008-05-21 14:04:00,3.38715,3.38715,3.37681,3.37746,4880000.0
2008-05-21 14:05:00,3.38037,3.3865,3.3773,3.38646,4890000.0
2008-05-21 14:06:00,3.37968,3.38497,3.37333,3.37952,9020000.0
2008-05-21 14:07:00,3.38653,3.38653,3.37464,3.38611,6020000.0
2008-05-21 14:08:00,3.37653,3.38674,3.37537,3.38674,5630000.0
2008-05-21 14:09:00,3.37674,3.3865,3.37674,3.38632,4140000.0
2008-05-21 14:10:00,3.38561,3.38561,3.37948,3.38137,3380000.0
2008-05-21 14:11:00,3.38566,3.38672,3.38208,3.38498,4140000.0
2008-05-21 14:12:00,3.38148,3.3878,3.37744,3.38244,6020000.0
2008-05-21 14:13:00,3.38337,3.38499,3.37315,3.38499,5280000.0
2008-05-21 14:14:00,3.3872,3.38747,3.37739,3.38592,4510000.0
2008-05-21 14:15:00,3.38662,3.38799,3.38007,3.38473,8650000.0
2008-05-21 14:16:00,3.38717,3.38717,3.37424,3.38577,6760000.0
2008-05-21 14:17:00,3.38639,3.38798,3.37755,3.38798,7130000.0
2008-05-21 14:18:00,3.38364,3.38678,3.37813,3.38637,6010000.0
2008-05-21 14:19:00,3.38793,3.38793,3.38118,3.38339,4520000.0
2008-05-21 14:20:00,3.38037,3.38758,3.37765,3.37765,4880000.0
2008-05-21 14:21:00,3.38472,3.39132,3.37926,3.38142,6760000.0
2008-05-21 14:22:00,3.38457,3.38931,3.37919,3.38518,6400000.0
2008-05-21 14:23:00,3.38539,3.3912,3.3853,3.3853,6770000.0
2008-05-21 14:24:00,3.38224,3.38749,3.37441,3.38564,9020000.0
2008-05-21 14:25:00,3.38598,3.38837,3.37763,3.38251,9040000.0
2008-05-21 14:26:00,3.38258,3.38824,3.38213,3.38362,6000000.0
2008-05-21 14:27:00,3.3898,3.38984,3.37778,3.38346,6750000.0
2008-05-21 14:28:00,3.38429,3.39066,3.38317,3.38448,6770000.0
2008-05-21 14:29:00,3.38661,3.38953,3.38098,3.38953,4510000.0
2008-05-21 14:30:00,3.38947,3.38948,3.38036,3.38912,8630000.0
2008-05-21 14:31:00,3.3858,3.38608,3.3784,3.37873,6760000.0
2008-05-21 14:32:00,3.37988,3.38962,3.37842,3.38962,7520000.0
2008-05-21 14:33:00,3.38861,3.38861,3.3827,3.38709,7890000.0
2008-05-21 14:34:00,3.38319,3.38744,3.38309,3.38744,4880000.0
2008-05-21 14:35:00,3.38722,3.38739,3.37732,3.3872,4890000.0
2008-05-21 14:36:00,3.38622,3.38622,3.38347,3.38556,4510000.0
2008-05-21 14:37:00,3.38428,3.38541,3.3817,3.38274,4510000.0
2008-05-21 14:38:00,3.38827,3.38931,3.38282,3.38931,7130000.0
2008-05-21 14:39:00,3.3841,3.38883,3.38114,3.38667,6000000.0
2008-05-21 14:40:00,3.38043,3.38629,3.37992,3.38428,4880000.0
2008-05-21 14:41:00,3.38549,3.38861,3.37854,3.38752,3390000.0
2008-05-21 14:42:00,3.38835,3.38899,3.37635,3.38488,7510000.0
2008-05-21 14:43:00,3.38799,3.38986,3.38311,3.38782,6390000.0
2008-05-21 14:44:00,3.38528,3.38778,3.37472,3.38559,9390000.0
2008-05-21 14:45:00,3.38605,3.38813,3.37487,3.38813,7140000.0
2008-05-21 14:46:00,3.38047,3.39085,3.38047,3.38411,6010000.0
2008-05-21 14:47:00,3.38004,3.38963,3.38004,3.38915,4890000.0
2008-05-21 14:48:00,3.38839,3.3886,3.3813,3.38813,6000000.0
2008-05-21 14:49:00,3.38991,3.38991,3.38353,3.38871,3760000.0
2008-05-21 14:50:00,3.38425,3.38935,3.38112,3.38935,9390000.0
2008-05-21 14:51:00,3.38556,3.39096,3.38434,3.38434,5630000.0
2008-05-21 14:52:00,3.39008,3.39008,3.37899,3.37988,6000000.0
2008-05-21 14:53:00,3.38459,3.39017,3.38333,3.38554,5650000.0
2008-05-21 14:54:00,3.3844,3.38881,3.38015,3.38279,6010000.0
2008-05-21 14:55:00,3.38959,3.38959,3.3831,3.38537,4510000.0
2008-05-21 14:56:00,3.38101,3.38889,3.3806,3.38089,4530000.0
2008-05-21 14:57:00,3.38353,3.38625,3.37771,3.38366,7130000.0
2008-05-21 14:58:00,3.37505,3.38714,3.37505,3.38189,6390000.0
2008-05-21 14:59:00,3.38694,3.38924,3.37778,3.38031,10170000.0
2008-05-21 15:00:00,3.38356,3.38911,3.38078,3.38557,8660000.0
2008-05-21 15:01:00,3.38925,3.38925,3.38016,3.38785,8260000.0
2008-05-21 15:02:00,3.38365,3.39002,3.38008,3.38008,5270000.0
2008-05-21 15:03:00,3.38796,3.38885,3.37811,3.38312,6010000.0
2008-05-21 15:04:00,3.38802,3.38947,3.37736,3.3879,7920000.0
2008-05-21 15:05:00,3.38368,3.38889,3.37794,3.38889,5630000.0
2008-05-21 15:06:00,3.3839,3.38695,3.37595,3.38671,7150000.0
2008-05-21 15:07:00,3.38597,3.38926,3.3801,3.38926,5260000.0
2008-05-21 15:08:00,3.38843,3.38854,3.3832,3.38397,5630000.0
2008-05-21 15:09:00,3.38924,3.38924,3.3798,3.38878,6760000.0
2008-05-21 15:10:00,3.38793,3.39071,3.38436,3.39071,4510000.0
2008-05-21 15:11:00,3.38063,3.39085,3.38063,3.38326,4150000.0
2008-05-21 15:12:00,3.3895,3.3895,3.38387,3.38945,5270000.0
2008-05-21 15:13:00,3.38898,3.38898,3.37767,3.38306,4880000.0
2008-05-21 15:14:00,3.39248,3.39652,3.38379,3.39093,13900000.0
2008-05-21 15:15:00,3.38737,3.39046,3.3783,3.3783,4140000.0
2008-05-21 15:16:00,3.38463,3.39111,3.37902,3.39111,5260000.0
2008-05-21 15:17:00,3.39018,3.39183,3.38198,3.38663,9390000.0
2008-05-21 15:18:00,3.38403,3.39235,3.38069,3.39017,5250000.0
2008-05-21 15:19:00,3.3862,3.39174,3.37954,3.37954,4140000.0
2008-05-21 15:20:00,3.39085,3.39256,3.38287,3.38646,5630000.0
2008-05-21 15:21:00,3.38653,3.3917,3.38222,3.38756,7900000.0
2008-05-21 15:22:00,3.38575,3.39324,3.38575,3.39324,4510000.0
2008-05-21 15:23:00,3.39153,3.39325,3.38249,3.39081,7140000.0
2008-05-21 15:24:00,3.38882,3.39384,3.38025,3.38712,6760000.0
2008-05-21 15:25:00,3.39193,3.39193,3.38519,3.38673,4880000.0
2008-05-21 15:26:00,3.3894,3.39163,3.38126,3.39163,7130000.0
2008-05-21 15:27:00,3.38447,3.39078,3.37812,3.38673,7920000.0
2008-05-21 15:28:00,3.38856,3.39045,3.38502,3.38851,4510000.0
2008-05-21 15:29:00,3.39259,3.39259,3.38254,3.39244,6760000.0
2008-05-21 15:30:00,3.39291,3.39291,3.38631,3.38631,7900000.0
2008-05-21 15:31:00,3.38995,3.39286,3.38207,3.38521,6770000.0
2008-05-21 15:32:00,3.38978,3.39207,3.3821,3.39207,4880000.0
2008-05-21 15:33:00,3.39308,3.39496,3.38439,3.39496,4510000.0
2008-05-21 15:34:00,3.39264,3.39519,3.38621,3.39323,6770000.0
2008-05-21 15:35:00,3.38957,3.39308,3.38702,3.38702,5650000.0
2008-05-21 15:36:00,3.39424,3.39425,3.3829,3.39038,6020000.0
2008-05-21 15:37:00,3.39442,3.39464,3.38511,3.38511,5630000.0
2008-05-21 15:38:00,3.38997,3.39501,3.38609,3.39447,7510000.0
2008-05-21 15:39:00,3.39277,3.39277,3.38473,3.39158,7510000.0
2008-05-21 15:40:00,3.39532,3.39567,3.38422,3.39483,6390000.0
2008-05-21 15:41:00,3.39157,3.39835,3.38444,3.3962,8270000.0
2008-05-21 15:42:00,3.39067,3.39526,3.38699,3.38699,5260000.0
2008-05-21 15:43:00,3.38615,3.39329,3.38615,3.39329,4140000.0
2008-05-21 15:44:00,3.39224,3.39505,3.38531,3.39346,5260000.0
2008-05-21 15:45:00,3.39061,3.39636,3.38678,3.39636,5630000.0
2008-05-21 15:46:00,3.39538,3.3956,3.38648,3.39506,5630000.0
2008-05-21 15:47:00,3.38632,3.39666,3.38632,3.39174,6760000.0
2008-05-21 15:48:00,3.39691,3.39692,3.39098,3.39474,6770000.0
2008-05-21 15:49:00,3.39052,3.39528,3.38387,3.39131,4880000.0
2008-05-21 15:50:00,3.39529,3.39574,3.38969,3.39379,4510000.0
2008-05-21 15:51:00,3.39136,3.396,3.38863,3.39069,7140000.0
2008-05-21 15:52:00,3.3926,3.3956,3.38643,3.39544,6390000.0
2008-05-21 15:53:00,3.39218,3.39515,3.38548,3.38626,7510000.0
2008-05-21 15:54:00,3.39154,3.39657,3.38977,3.39439,6770000.0
2008-05-21 15:55:00,3.39595,3.39658,3.38741,3.39313,5250000.0
2008-05-21 15:56:00,3.39488,3.39488,3.39051,3.393,4890000.0
2008-05-21 15:57:00,3.39342,3.39396,3.38437,3.39368,6770000.0
2008-05-21 15:58:00,3.39348,3.39519,3.39173,3.39481,7880000.0
2008-05-21 15:59:00,3.39121,3.39503,3.38608,3.3947,10890000.0
2008-05-21 16:00:00,3.39496,3.39549,3.38818,3.39549,5260000.0
2008-05-21 16:01:00,3.38926,3.39642,3.3833,3.39182,8280000.0
2008-05-21 16:02:00,3.39189,3.39706,3.39189,3.3965,5630000.0
2008-05-21 16:03:00,3.39181,3.3973,3.39181,3.3973,4890000.0
2008-05-21 16:04:00,3.39422,3.39712,3.38825,3.39509,6010000.0
2008-05-21 16:05:00,3.39198,3.39817,3.39198,3.39796,6010000.0
2008-05-21 16:06:00,3.39592,3.39832,3.38829,3.39271,9040000.0
2008-05-21 16:07:00,3.39496,3.39868,3.39198,3.39868,4880000.0
2008-05-21 16:08:00,3.39377,3.39762,3.38566,3.39417,4910000.0
2008-05-21 16:09:00,3.39526,3.39865,3.39283,3.39333,6770000.0
2008-05-21 16:10:00,3.3966,3.40071,3.3899,3.39898,11270000.0
2008-05-21 16:11:00,3.39544,3.40366,3.39544,3.40314,4510000.0
2008-05-21 16:12:00,3.3961,3.40311,3.39295,3.40184,7150000.0
2008-05-21 16:13:00,3.40091,3.40091,3.39147,3.39677,4520000.0
2008-05-21 16:14:00,3.40183,3.40253,3.39263,3.40253,4510000.0
2008-05-21 16:15:00,3.40257,3.40257,3.39677,3.40173,3400000.0
2008-05-21 16:16:00,3.39762,3.40365,3.39416,3.39848,7510000.0
2008-05-21 16:17:00,3.39895,3.40354,3.39895,3.40189,4880000.0
2008-05-21 16:18:00,3.40654,3.40654,3.39673,3.4006,9760000.0
2008-05-21 16:19:00,3.40476,3.40516,3.39978,3.40514,4890000.0
2008-05-21 16:20:00,3.4032,3.40748,3.39513,3.40328,7140000.0
2008-05-21 16:21:00,3.40034,3.40732,3.40034,3.40732,6010000.0
2008-05-21 16:22:00,3.40392,3.40672,3.3962,3.40601,4510000.0
2008-05-21 16:23:00,3.40425,3.40553,3.40347,3.40553,6760000.0
2008-05-21 16:24:00,3.40088,3.40647,3.39934,3.40583,7140000.0
2008-05-21 16:25:00,3.40563,3.40597,3.39929,3.40546,4880000.0
2008-05-21 16:26:00,3.40488,3.40488,3.39511,3.40424,6380000.0
2008-05-21 16:27:00,3.40086,3.40631,3.39415,3.40407,12760000.0
2008-05-21 16:28:00,3.40325,3.40499,3.39992,3.40446,7140000.0
2008-05-21 16:29:00,3.40699,3.40699,3.40006,3.40329,5270000.0
2008-05-21 16:30:00,3.39771,3.40674,3.39547,3.405,9400000.0
2008-05-21 16:31:00,3.40101,3.40445,3.39587,3.40414,11640000.0
2008-05-21 16:32:00,3.4056,3.4056,3.39703,3.40368,5630000.0
2008-05-21 16:33:00,3.40608,3.40608,3.39752,3.40488,5260000.0
2008-05-21 16:34:00,3.40454,3.40454,3.39435,3.39435,4520000.0
2008-05-21 16:35:00,3.40419,3.40671,3.39405,3.39589,12770000.0
2008-05-21 16:36:00,3.40627,3.40627,3.39813,3.39946,3770000.0
2008-05-21 16:37:00,3.4056,3.4056,3.39523,3.3999,4900000.0
2008-05-21 16:38:00,3.39882,3.4031,3.39329,3.40204,8670000.0
2008-05-21 16:39:00,3.40229,3.40373,3.39713,3.39905,6760000.0
2008-05-21 16:40:00,3.3974,3.40256,3.3974,3.39783,5640000.0
2008-05-21 16:41:00,3.39667,3.39965,3.39121,3.39656,6390000.0
2008-05-21 16:42:00,3.40415,3.40415,3.39452,3.39934,6760000.0
2008-05-21 16:43:00,3.39877,3.40308,3.39707,3.40308,7890000.0
2008-05-21 16:44:00,3.40383,3.40383,3.39362,3.40318,7140000.0
2008-05-21 16:45:00,3.40089,3.40089,3.3926,3.3994,6020000.0
2008-05-21 16:46:00,3.39527,3.40449,3.39527,3.40367,6770000.0
2008-05-21 16:47:00,3.39951,3.40331,3.39585,3.39737,7130000.0
2008-05-21 16:48:00,3.39259,3.40177,3.39259,3.39791,5250000.0
2008-05-21 16:49:00,3.39729,3.40485,3.39446,3.40248,7520000.0
2008-05-21 16:50:00,3.40072,3.40478,3.38932,3.40394,4510000.0
2008-05-21 16:51:00,3.4025,3.4025,3.3858,3.39914,6760000.0
2008-05-21 16:52:00,3.40214,3.40361,3.39435,3.39435,5630000.0
2008-05-21 16:53:00,3.40287,3.40287,3.3972,3.3972,5630000.0
2008-05-21 16:54:00,3.39307,3.40267,3.39307,3.39933,6020000.0
2008-05-21 16:55:00,3.40241,3.40332,3.39529,3.40304,5630000.0
2008-05-21 16:56:00,3.39829,3.40156,3.39294,3.39397,5640000.0
2008-05-21 16:57:00,3.39726,3.40285,3.39342,3.39342,4880000.0
2008-05-21 16:58:00,3.39276,3.40326,3.39276,3.40114,6380000.0
2008-05-21 16:59:00,3.40347,3.40426,3.39426,3.4009,9770000.0
2008-05-21 17:00:00,3.40344,3.40344,3.39382,3.39382,7520000.0
2008-05-21 17:01:00,3.40388,3.40388,3.3893,3.40012,7140000.0
2008-05-21 17:02:00,3.40044,3.40529,3.39805,3.405,5270000.0
2008-05-21 17:03:00,3.40101,3.4063,3.39623,3.40142,6760000.0
2008-05-21 17:04:00,3.40113,3.40509,3.39303,3.39869,6380000.0
2008-05-21 17:05:00,3.4044,3.40615,3.39841,3.39962,4890000.0
2008-05-21 17:06:00,3.40411,3.40411,3.39564,3.39577,7140000.0
2008-05-21 17:07:00,3.40322,3.40455,3.39817,3.40035,8270000.0
2008-05-21 17:08:00,3.39886,3.40532,3.39268,3.40532,6390000.0
2008-05-21 17:09:00,3.40594,3.40594,3.39231,3.40157,7160000.0
2008-05-21 17:10:00,3.40276,3.40619,3.39401,3.40613,5260000.0
2008-05-21 17:11:00,3.39572,3.4066,3.39572,3.40621,7500000.0
2008-05-21 17:12:00,3.40572,3.40572,3.4001,3.40173,5640000.0
2008-05-21 17:13:00,3.40615,3.40685,3.40067,3.40067,4520000.0
2008-05-21 17:14:00,3.40303,3.40715,3.39725,3.40091,12390000.0
2008-05-21 17:15:00,3.4048,3.40596,3.3952,3.40202,11640000.0
2008-05-21 17:16:00,3.39953,3.40626,3.39591,3.4045,7510000.0
2008-05-21 17:17:00,3.40494,3.40494,3.3971,3.39839,6380000.0
2008-05-21 17:18:00,3.405,3.405,3.39446,3.39546,4880000.0
2008-05-21 17:19:00,3.39592,3.40651,3.39592,3.40489,5260000.0
2008-05-21 17:20:00,3.40392,3.40468,3.39512,3.40452,4880000.0
2008-05-21 17:21:00,3.40433,3.40433,3.39725,3.40201,3750000.0
2008-05-21 17:22:00,3.40199,3.40834,3.39567,3.40155,12390000.0
2008-05-21 17:23:00,3.40411,3.40414,3.39772,3.40414,5260000.0
2008-05-21 17:24:00,3.39878,3.40446,3.39494,3.40446,10520000.0
2008-05-21 17:25:00,3.40112,3.40707,3.39702,3.39702,7880000.0
2008-05-21 17:26:00,3.40522,3.40656,3.39742,3.399,4510000.0
2008-05-21 17:27:00,3.40558,3.40647,3.3991,3.3999,7900000.0
2008-05-21 17:28:00,3.39476,3.40263,3.39147,3.40075,6770000.0
2008-05-21 17:29:00,3.39381,3.40262,3.39381,3.40247,3010000.0
2008-05-21 17:30:00,3.40492,3.40492,3.38938,3.39349,6390000.0
2008-05-21 17:31:00,3.40405,3.40405,3.3912,3.39383,7140000.0
2008-05-21 17:32:00,3.40293,3.40293,3.39608,3.40161,7140000.0
2008-05-21 17:33:00,3.40281,3.40474,3.39429,3.40471,12020000.0
2008-05-21 17:34:00,3.40388,3.40388,3.39521,3.39618,5250000.0
2008-05-21 17:35:00,3.40447,3.40455,3.39408,3.40416,9020000.0
2008-05-21 17:36:00,3.39919,3.40607,3.39565,3.40437,6400000.0
2008-05-21 17:37:00,3.3947,3.40442,3.3947,3.3968,6020000.0
2008-05-21 17:38:00,3.39977,3.4078,3.39318,3.40323,12800000.0
2008-05-21 17:39:00,3.40295,3.40889,3.39705,3.40295,8640000.0
2008-05-21 17:40:00,3.39761,3.40483,3.39199,3.40057,10890000.0
2008-05-21 17:41:00,3.39683,3.40588,3.39683,3.40564,6010000.0
2008-05-21 17:42:00,3.39517,3.40433,3.39319,3.4,12020000.0
2008-05-21 17:43:00,3.40073,3.40537,3.39626,3.40075,13900000.0
2008-05-21 17:44:00,3.4049,3.4049,3.3967,3.39963,4510000.0
2008-05-21 17:45:00,3.4012,3.40492,3.39483,3.40097,8650000.0
2008-05-21 17:46:00,3.39973,3.40496,3.39664,3.40496,4890000.0
2008-05-21 17:47:00,3.40274,3.4041,3.39859,3.40248,5630000.0
2008-05-21 17:48:00,3.40378,3.40381,3.39855,3.39855,4890000.0
2008-05-21 17:49:00,3.39979,3.40206,3.39583,3.3998,7140000.0
2008-05-21 17:50:00,3.4007,3.40453,3.39422,3.40453,7890000.0
2008-05-21 17:51:00,3.39439,3.39858,3.39264,3.39858,3010000.0
2008-05-21 17:52:00,3.40344,3.40422,3.40046,3.40256,6010000.0
2008-05-21 17:53:00,3.40473,3.4072,3.39642,3.39642,6770000.0
2008-05-21 17:54:00,3.40246,3.40358,3.3927,3.40358,6760000.0
2008-05-21 17:55:00,3.39909,3.40286,3.38964,3.40286,9390000.0
2008-05-21 17:56:00,3.40261,3.40419,3.39253,3.3984,6020000.0
2008-05-21 17:57:00,3.39949,3.40414,3.39367,3.40033,9390000.0
2008-05-21 17:58:00,3.40166,3.40419,3.39338,3.40313,7540000.0
2008-05-21 17:59:00,3.40251,3.40354,3.39244,3.40354,11270000.0
2008-05-21 18:00:00,3.40321,3.40321,3.39015,3.3941,10940000.0
2008-05-21 18:01:00,3.39769,3.40437,3.39769,3.39976,4140000.0
2008-05-21 18:02:00,3.40451,3.40683,3.39684,3.40529,11260000.0
2008-05-21 18:03:00,3.40419,3.40419,3.39417,3.3947,5260000.0
2008-05-21 18:04:00,3.40196,3.40674,3.39646,3.39897,10510000.0
2008-05-21 18:05:00,3.40232,3.4048,3.39433,3.40361,8300000.0
2008-05-21 18:06:00,3.40009,3.40603,3.39514,3.39932,6770000.0
2008-05-21 18:07:00,3.39999,3.40573,3.39664,3.40573,3770000.0
2008-05-21 18:08:00,3.40036,3.4068,3.39757,3.40028,6400000.0
2008-05-21 18:09:00,3.39527,3.40719,3.39527,3.40664,5630000.0
2008-05-21 18:10:00,3.40133,3.40736,3.39398,3.40548,11280000.0
2008-05-21 18:11:00,3.40588,3.40588,3.40015,3.40178,3770000.0
2008-05-21 18:12:00,3.40589,3.40589,3.39562,3.40177,9780000.0
2008-05-21 18:13:00,3.4064,3.40642,3.4009,3.40425,4140000.0
2008-05-21 18:14:00,3.4061,3.4061,3.39606,3.40387,10150000.0
2008-05-21 18:15:00,3.40096,3.40805,3.3981,3.40497,8260000.0
2008-05-21 18:16:00,3.39599,3.40879,3.39599,3.40486,9760000.0
2008-05-21 18:17:00,3.4011,3.40457,3.4011,3.40412,2640000.0
2008-05-21 18:18:00,3.40272,3.40272,3.39102,3.3929,7510000.0
2008-05-21 18:19:00,3.40104,3.40313,3.39413,3.39957,5650000.0
2008-05-21 18:20:00,3.40108,3.40449,3.39868,3.39868,4140000.0
2008-05-21 18:21:00,3.40274,3.41137,3.39622,3.40236,11640000.0
2008-05-21 18:23:00,3.40603,3.40603,3.39865,3.40332,6020000.0
2008-05-21 18:24:00,3.40271,3.4078,3.39451,3.40587,12450000.0
2008-05-21 18:25:00,3.40155,3.40674,3.39728,3.39994,6770000.0
2008-05-21 18:26:00,3.40565,3.40655,3.39686,3.40047,8290000.0
2008-05-21 18:27:00,3.39947,3.4061,3.39947,3.40563,4140000.0
2008-05-21 18:28:00,3.40542,3.40542,3.4002,3.40456,4140000.0
2008-05-21 18:29:00,3.40626,3.40626,3.39631,3.4047,6770000.0
2008-05-21 18:30:00,3.40685,3.4071,3.40008,3.40678,4910000.0
2008-05-21 18:31:00,3.39887,3.40445,3.39887,3.40445,3390000.0
2008-05-21 18:32:00,3.40733,3.40733,3.40269,3.40552,2270000.0
2008-05-21 18:33:00,3.40113,3.40517,3.4011,3.40517,1510000.0
2008-05-21 18:34:00,3.4011,3.40705,3.4011,3.40682,4510000.0
2008-05-21 18:35:00,3.3995,3.40788,3.3995,3.40199,8280000.0
2008-05-21 18:36:00,3.40179,3.40896,3.39762,3.40348,5290000.0
2008-05-21 18:37:00,3.40188,3.40834,3.39991,3.4066,8680000.0
2008-05-21 18:38:00,3.40111,3.40843,3.40026,3.40644,8670000.0
2008-05-21 18:39:00,3.40771,3.40771,3.39668,3.40726,4550000.0
2008-05-21 18:40:00,3.40042,3.40584,3.39997,3.40584,4890000.0
2008-05-21 18:41:00,3.40639,3.408,3.40099,3.40744,5260000.0
2008-05-21 18:42:00,3.40404,3.41056,3.40074,3.40402,7520000.0
2008-05-21 18:43:00,3.40643,3.40643,3.39996,3.40209,4140000.0
2008-05-21 18:44:00,3.40606,3.40776,3.39795,3.40735,4140000.0
2008-05-21 18:45:00,3.40367,3.40873,3.40005,3.40824,6400000.0
2008-05-21 18:46:00,3.40262,3.40889,3.39769,3.40332,6030000.0
2008-05-21 18:47:00,3.40628,3.40751,3.39781,3.40732,3770000.0
2008-05-21 18:48:00,3.4029,3.40774,3.40216,3.40216,5650000.0
2008-05-21 18:49:00,3.39852,3.40903,3.39852,3.40637,4530000.0
2008-05-21 18:50:00,3.40367,3.40772,3.39814,3.40254,7150000.0
2008-05-21 18:51:00,3.40272,3.40315,3.39766,3.40308,4510000.0
2008-05-21 18:52:00,3.40313,3.40797,3.39739,3.40797,7140000.0
2008-05-21 18:53:00,3.40562,3.40722,3.39777,3.40386,6420000.0
2008-05-21 18:54:00,3.40641,3.40683,3.40089,3.40312,7910000.0
2008-05-21 18:55:00,3.40014,3.40647,3.39959,3.40453,3400000.0
2008-05-21 18:56:00,3.39842,3.40379,3.39619,3.39856,5280000.0
2008-05-21 18:57:00,3.39981,3.40499,3.39354,3.39749,9050000.0
2008-05-21 18:58:00,3.40085,3.40376,3.39348,3.40138,6030000.0
2008-05-21 18:59:00,3.39937,3.40554,3.39919,3.40066,5650000.0
2008-05-21 19:00:00,3.4037,3.40793,3.39941,3.40486,7920000.0
2008-05-21 19:01:00,3.40426,3.40561,3.39628,3.4014,4520000.0
2008-05-21 19:02:00,3.39832,3.4058,3.39614,3.39989,5260000.0
2008-05-21 19:03:00,3.39961,3.40468,3.39507,3.40029,12040000.0
2008-05-21 19:04:00,3.4023,3.40732,3.40156,3.40545,6750000.0
2008-05-21 19:05:00,3.39552,3.40474,3.39552,3.40065,4140000.0
2008-05-21 19:06:00,3.40069,3.40765,3.39652,3.39899,10540000.0
2008-05-21 19:07:00,3.4041,3.4072,3.39721,3.40548,3780000.0
2008-05-21 19:08:00,3.3995,3.40367,3.39776,3.39776,4520000.0
2008-05-21 19:09:00,3.39856,3.40447,3.3951,3.39938,9770000.0
2008-05-21 19:10:00,3.39195,3.40047,3.39195,3.40047,3390000.0
2008-05-21 19:11:00,3.39985,3.40619,3.39693,3.40013,6390000.0
2008-05-21 19:12:00,3.40383,3.40601,3.39336,3.40068,7910000.0
2008-05-21 19:13:00,3.40432,3.40527,3.39948,3.4023,4890000.0
2008-05-21 19:14:00,3.40256,3.40256,3.3905,3.39783,10530000.0
2008-05-21 19:15:00,3.40753,3.40753,3.3967,3.40031,4160000.0
2008-05-21 19:16:00,3.39895,3.40441,3.39523,3.39544,3390000.0
2008-05-21 19:17:00,3.40497,3.40513,3.4035,3.4035,3390000.0
2008-05-21 19:18:00,3.39939,3.40601,3.39583,3.4012,7910000.0
2008-05-21 19:19:00,3.40006,3.40652,3.39605,3.40045,7140000.0
2008-05-21 19:20:00,3.40077,3.4072,3.39754,3.40082,10150000.0
2008-05-21 19:21:00,3.40097,3.40654,3.39804,3.40455,5280000.0
2008-05-21 19:22:00,3.40486,3.40551,3.39633,3.40382,6770000.0
2008-05-21 19:23:00,3.40037,3.4069,3.39776,3.4052,5660000.0
2008-05-21 19:24:00,3.40499,3.40499,3.39798,3.40351,3760000.0
2008-05-21 19:25:00,3.39864,3.40663,3.39727,3.40497,3400000.0
2008-05-21 19:26:00,3.40092,3.4062,3.39946,3.40314,4140000.0
2008-05-21 19:27:00,3.39813,3.40527,3.39813,3.40124,4520000.0
2008-05-21 19:28:00,3.39983,3.40512,3.39572,3.39572,4140000.0
2008-05-21 19:29:00,3.40332,3.40541,3.39552,3.39552,6770000.0
2008-05-21 19:30:00,3.40385,3.41034,3.39794,3.40159,8290000.0
2008-05-21 19:31:00,3.39292,3.40358,3.39292,3.39885,6400000.0
2008-05-21 19:32:00,3.40424,3.40438,3.39451,3.39812,7140000.0
2008-05-21 19:33:00,3.39737,3.40017,3.39737,3.40017,3770000.0
2008-05-21 19:34:00,3.39872,3.40296,3.39705,3.39705,3010000.0
2008-05-21 19:35:00,3.39836,3.40428,3.39707,3.39707,3760000.0
2008-05-21 19:36:00,3.4013,3.4013,3.39183,3.39686,4520000.0
2008-05-21 19:37:00,3.39888,3.40717,3.39456,3.39456,6400000.0
2008-05-21 19:38:00,3.39913,3.40406,3.39229,3.39844,8270000.0
2008-05-21 19:39:00,3.39756,3.40169,3.39253,3.39335,3770000.0
2008-05-21 19:40:00,3.40391,3.40536,3.39515,3.39515,3770000.0
2008-05-21 19:41:00,3.40294,3.4036,3.39374,3.40284,12060000.0
2008-05-21 19:42:00,3.39378,3.40348,3.39313,3.40062,5260000.0
2008-05-21 19:43:00,3.39778,3.40201,3.39522,3.40145,6030000.0
2008-05-21 19:44:00,3.39736,3.40238,3.39457,3.40238,4150000.0
2008-05-21 19:45:00,3.40605,3.40605,3.39446,3.3994,8660000.0
2008-05-21 19:46:00,3.39471,3.40439,3.39459,3.39459,4140000.0
2008-05-21 19:47:00,3.40337,3.40357,3.39639,3.40357,4500000.0
2008-05-21 19:48:00,3.40246,3.40333,3.39818,3.40265,5650000.0
2008-05-21 19:49:00,3.40259,3.40331,3.39884,3.40299,3380000.0
2008-05-21 19:50:00,3.39969,3.40338,3.39969,3.40338,3020000.0
2008-05-21 19:51:00,3.39482,3.40559,3.39482,3.39989,6400000.0
2008-05-21 19:52:00,3.40054,3.404,3.39467,3.40375,5260000.0
2008-05-21 19:53:00,3.39876,3.40321,3.39622,3.39622,5270000.0
2008-05-21 19:54:00,3.39933,3.40335,3.39855,3.40335,4510000.0
2008-05-21 19:55:00,3.40218,3.40356,3.39426,3.39426,3390000.0
2008-05-21 19:56:00,3.4041,3.40516,3.39818,3.4039,4530000.0
2008-05-21 19:57:00,3.40219,3.40413,3.40034,3.40034,5640000.0
2008-05-21 19:58:00,3.40493,3.40493,3.39505,3.39734,2640000.0
2008-05-21 19:59:00,3.40493,3.40493,3.39918,3.40012,3380000.0
2008-05-21 20:00:00,3.40128,3.40677,3.3965,3.40033,9790000.0
2008-05-21 20:01:00,3.39849,3.40514,3.39742,3.39742,4150000.0
2008-05-21 20:02:00,3.40319,3.40401,3.39484,3.40396,4140000.0
2008-05-21 20:03:00,3.40364,3.40428,3.39845,3.39845,4140000.0
2008-05-21 20:04:00,3.3979,3.40264,3.39246,3.40195,5280000.0
2008-05-21 20:05:00,3.40183,3.40338,3.39778,3.40188,3780000.0
2008-05-21 20:06:00,3.40095,3.40197,3.39221,3.40105,5270000.0
2008-05-21 20:07:00,3.39833,3.40507,3.39525,3.40369,4530000.0
2008-05-21 20:08:00,3.40237,3.40373,3.39271,3.40153,4520000.0
2008-05-21 20:09:00,3.3958,3.40163,3.39146,3.39803,4150000.0
2008-05-21 20:10:00,3.40511,3.40511,3.39532,3.40343,7890000.0
2008-05-21 20:11:00,3.4006,3.40614,3.4006,3.40551,6780000.0
2008-05-21 20:12:00,3.40473,3.40574,3.39682,3.40191,6390000.0
2008-05-21 20:13:00,3.40274,3.40393,3.39441,3.39873,5270000.0
2008-05-21 20:14:00,3.40235,3.40495,3.39628,3.40292,6780000.0
2008-05-21 20:15:00,3.40195,3.40706,3.39622,3.40075,10940000.0
2008-05-21 20:16:00,3.4029,3.40401,3.39782,3.39849,7140000.0
2008-05-21 20:17:00,3.40265,3.40265,3.39297,3.39624,4520000.0
2008-05-21 20:18:00,3.40347,3.40347,3.39207,3.39865,5660000.0
2008-05-21 20:19:00,3.40432,3.40501,3.39808,3.39998,3410000.0
2008-05-21 20:20:00,3.40313,3.40358,3.39379,3.40358,4900000.0
2008-05-21 20:21:00,3.4042,3.40554,3.39428,3.40032,11680000.0
2008-05-21 20:22:00,3.40364,3.40452,3.39218,3.39218,4160000.0
2008-05-21 20:23:00,3.40276,3.4039,3.39471,3.4039,3770000.0
2008-05-21 20:24:00,3.40051,3.40597,3.39807,3.40135,6040000.0
2008-05-21 20:25:00,3.39866,3.40585,3.39355,3.40585,3030000.0
2008-05-21 20:26:00,3.40123,3.40643,3.39772,3.39772,4150000.0
2008-05-21 20:27:00,3.40437,3.40582,3.39526,3.40328,4530000.0
2008-05-21 20:28:00,3.39606,3.40308,3.39127,3.40236,4910000.0
2008-05-21 20:29:00,3.39912,3.40531,3.3982,3.40002,4510000.0
2008-05-21 20:30:00,3.40247,3.40663,3.39707,3.40038,8680000.0
2008-05-21 20:31:00,3.40382,3.40532,3.39917,3.39917,4900000.0
2008-05-21 20:32:00,3.39576,3.40479,3.39576,3.39838,4890000.0
2008-05-21 20:33:00,3.40541,3.40552,3.39711,3.40442,4140000.0
2008-05-21 20:34:00,3.40462,3.40503,3.3961,3.40503,4880000.0
2008-05-21 20:35:00,3.40366,3.40607,3.39566,3.40508,5270000.0
2008-05-21 20:36:00,3.40311,3.40455,3.39428,3.39907,4520000.0
2008-05-21 20:37:00,3.40413,3.40567,3.39636,3.40409,5640000.0
2008-05-21 20:38:00,3.39915,3.4055,3.39425,3.4055,4520000.0
2008-05-21 20:39:00,3.40344,3.4065,3.39472,3.39939,4510000.0
2008-05-21 20:40:00,3.4038,3.4038,3.39339,3.40336,3790000.0
2008-05-21 20:41:00,3.39837,3.40464,3.39837,3.40027,3010000.0
2008-05-21 20:42:00,3.40021,3.40518,3.39443,3.4008,5260000.0
2008-05-21 20:43:00,3.39384,3.4034,3.39384,3.40313,7530000.0
2008-05-21 20:44:00,3.40001,3.40626,3.3952,3.40626,4150000.0
2008-05-21 20:45:00,3.40352,3.40624,3.39671,3.40104,7530000.0
2008-05-21 20:46:00,3.40372,3.40436,3.39473,3.40385,6770000.0
2008-05-21 20:47:00,3.40291,3.40708,3.39631,3.4012,4900000.0
2008-05-21 20:48:00,3.40022,3.40419,3.39792,3.40318,3770000.0
2008-05-21 20:49:00,3.39933,3.40431,3.39933,3.40431,3400000.0
2008-05-21 20:50:00,3.40317,3.40385,3.39415,3.40358,6020000.0
2008-05-21 20:51:00,3.40384,3.40392,3.39482,3.40392,5660000.0
2008-05-21 20:52:00,3.40072,3.40765,3.39748,3.39885,4530000.0
2008-05-21 20:53:00,3.3989,3.4025,3.39707,3.39877,3770000.0
2008-05-21 20:54:00,3.39486,3.40602,3.39486,3.39861,5280000.0
2008-05-21 20:55:00,3.40358,3.40549,3.39546,3.40377,5650000.0
2008-05-21 20:56:00,3.40179,3.40742,3.40049,3.40049,4890000.0
2008-05-21 20:57:00,3.39812,3.4083,3.39812,3.40371,4890000.0
2008-05-21 20:58:00,3.40611,3.4073,3.39862,3.4073,4150000.0
2008-05-21 20:59:00,3.40264,3.41034,3.39855,3.40353,5280000.0
2008-05-21 21:00:00,3.40422,3.40835,3.40118,3.40711,3020000.0
2008-05-21 21:01:00,3.4061,3.4061,3.3985,3.40055,4890000.0
2008-05-21 21:02:00,3.39914,3.40594,3.39914,3.4017,3770000.0
2008-05-21 21:03:00,3.40559,3.40758,3.4017,3.40758,5270000.0
2008-05-21 21:04:00,3.39909,3.40552,3.39895,3.40552,3030000.0
2008-05-21 21:05:00,3.4008,3.40608,3.39927,3.40071,3030000.0
2008-05-21 21:06:00,3.4066,3.4066,3.4011,3.4011,3750000.0
2008-05-21 21:07:00,3.40724,3.40795,3.40211,3.40211,6390000.0
2008-05-21 21:08:00,3.4068,3.40882,3.40101,3.40211,6020000.0
2008-05-21 21:09:00,3.40628,3.40628,3.40059,3.40472,6020000.0
2008-05-21 21:10:00,3.40071,3.40596,3.3959,3.40179,10140000.0
2008-05-21 21:11:00,3.40208,3.40635,3.39709,3.39709,7140000.0
2008-05-21 21:12:00,3.39783,3.40849,3.39783,3.39788,4520000.0
2008-05-21 21:13:00,3.40468,3.40522,3.39951,3.40515,5640000.0
2008-05-21 21:14:00,3.40032,3.40538,3.39887,3.40423,4900000.0
2008-05-21 21:15:00,3.40385,3.40771,3.3956,3.40282,7520000.0
2008-05-21 21:16:00,3.40525,3.40589,3.39755,3.40055,3780000.0
2008-05-21 21:17:00,3.40319,3.40615,3.396,3.39951,6770000.0
2008-05-21 21:18:00,3.40328,3.40328,3.40265,3.40265,2260000.0
2008-05-21 21:19:00,3.40393,3.40428,3.39575,3.40027,4890000.0
2008-05-21 21:20:00,3.40389,3.40461,3.3934,3.39918,4150000.0
2008-05-21 21:21:00,3.40383,3.40391,3.3974,3.3999,7880000.0
2008-05-21 21:22:00,3.39933,3.40431,3.39933,3.40431,4510000.0
2008-05-21 21:23:00,3.40426,3.40854,3.39591,3.40114,5280000.0
2008-05-21 21:24:00,3.40417,3.40417,3.39868,3.39868,4520000.0
2008-05-21 21:25:00,3.40399,3.40399,3.39864,3.40261,3010000.0
2008-05-21 21:26:00,3.40131,3.40594,3.39878,3.40375,3010000.0
2008-05-21 21:27:00,3.40234,3.40368,3.39268,3.40368,3770000.0
2008-05-21 21:28:00,3.39965,3.4051,3.3937,3.39864,8270000.0
2008-05-21 21:29:00,3.39411,3.40363,3.39411,3.39885,3030000.0
2008-05-21 21:30:00,3.4034,3.40726,3.39942,3.40574,7150000.0
2008-05-21 21:31:00,3.39865,3.40275,3.39576,3.40232,4150000.0
2008-05-21 21:32:00,3.39254,3.40133,3.39254,3.40133,2260000.0
2008-05-21 21:33:00,3.40395,3.40395,3.39478,3.39478,2650000.0
2008-05-21 21:34:00,3.40045,3.4045,3.39479,3.40418,4890000.0
2008-05-21 21:35:00,3.40487,3.40526,3.3966,3.40005,6770000.0
2008-05-21 21:36:00,3.39891,3.40389,3.39465,3.39465,4150000.0
2008-05-21 21:37:00,3.39863,3.40521,3.39625,3.40385,6760000.0
2008-05-21 21:38:00,3.40261,3.40502,3.39614,3.39929,5280000.0
2008-05-21 21:39:00,3.4026,3.40458,3.39397,3.39652,4510000.0
2008-05-21 21:40:00,3.39832,3.40026,3.39283,3.3975,6020000.0
2008-05-21 21:41:00,3.40262,3.40448,3.40009,3.40448,4890000.0
2008-05-21 21:42:00,3.39923,3.40533,3.39923,3.40473,5280000.0
2008-05-21 21:43:00,3.40381,3.40504,3.39884,3.39884,3380000.0
2008-05-21 21:44:00,3.39969,3.40589,3.39969,3.40528,7140000.0
2008-05-21 21:45:00,3.40442,3.40818,3.39652,3.4039,8660000.0
2008-05-21 21:46:00,3.40277,3.40432,3.39479,3.39944,6780000.0
2008-05-21 21:47:00,3.39888,3.40406,3.39414,3.40146,4890000.0
2008-05-21 21:48:00,3.40343,3.40343,3.39075,3.39669,5290000.0
2008-05-21 21:49:00,3.40018,3.4071,3.39594,3.40492,9400000.0
2008-05-21 21:50:00,3.40128,3.40465,3.39557,3.40465,5270000.0
2008-05-21 21:51:00,3.40255,3.404,3.39869,3.39878,3400000.0
2008-05-21 21:52:00,3.39847,3.40483,3.39485,3.40454,7140000.0
2008-05-21 21:53:00,3.4051,3.40643,3.39589,3.39949,4890000.0
2008-05-21 21:54:00,3.40377,3.40377,3.39645,3.39855,2640000.0
2008-05-21 21:55:00,3.4031,3.40484,3.40137,3.40449,3030000.0
2008-05-21 21:56:00,3.39975,3.40447,3.39492,3.40081,2270000.0
2008-05-21 21:57:00,3.39812,3.40636,3.39812,3.40495,7910000.0
2008-05-21 21:58:00,3.39911,3.40433,3.39583,3.39987,5670000.0
2008-05-21 21:59:00,3.40386,3.40535,3.3953,3.40535,4910000.0
2008-05-21 22:00:00,3.40798,3.40798,3.3998,3.40323,7910000.0
2008-05-21 22:01:00,3.39954,3.40359,3.39416,3.39814,5270000.0
2008-05-21 22:02:00,3.4041,3.40493,3.39671,3.40493,3030000.0
2008-05-21 22:03:00,3.39889,3.40449,3.39478,3.39864,9790000.0
2008-05-21 22:04:00,3.4034,3.40468,3.39938,3.4035,4920000.0
2008-05-21 22:05:00,3.39889,3.40477,3.3972,3.40232,4910000.0
2008-05-21 22:06:00,3.40253,3.40297,3.39355,3.40297,2650000.0
2008-05-21 22:07:00,3.40352,3.40368,3.39423,3.39827,4140000.0
2008-05-21 22:08:00,3.39736,3.40235,3.39212,3.40235,4900000.0
2008-05-21 22:09:00,3.40253,3.4035,3.39901,3.40275,4900000.0
2008-05-21 22:10:00,3.39951,3.40664,3.39598,3.39925,6020000.0
2008-05-21 22:11:00,3.39302,3.40143,3.39302,3.40143,3770000.0
2008-05-21 22:12:00,3.40438,3.40674,3.39383,3.40674,5290000.0
2008-05-21 22:13:00,3.40062,3.40493,3.39496,3.40288,3400000.0
2008-05-21 22:14:00,3.39965,3.40724,3.39625,3.40005,5280000.0
2008-05-21 22:15:00,3.40111,3.40428,3.3963,3.40428,1880000.0
2008-05-21 22:16:00,3.40417,3.40417,3.39471,3.40407,1510000.0
2008-05-21 22:17:00,3.40404,3.40515,3.39956,3.39997,3760000.0
2008-05-21 22:18:00,3.40322,3.40478,3.39756,3.40478,4890000.0
2008-05-21 22:19:00,3.40116,3.40602,3.39609,3.40518,3770000.0
2008-05-21 22:20:00,3.3994,3.40476,3.3994,3.40349,3400000.0
2008-05-21 22:21:00,3.40328,3.40457,3.39879,3.39879,3750000.0
2008-05-21 22:22:00,3.40508,3.40525,3.39948,3.40461,6020000.0
2008-05-21 22:24:00,3.39944,3.40452,3.39512,3.40009,4910000.0
2008-05-21 22:25:00,3.40023,3.40434,3.39887,3.40434,3410000.0
2008-05-21 22:26:00,3.39971,3.40563,3.39646,3.40098,4150000.0
2008-05-21 22:27:00,3.39855,3.40356,3.39786,3.40356,4150000.0
2008-05-21 22:28:00,3.39974,3.40482,3.39542,3.40039,4540000.0
2008-05-21 22:29:00,3.39519,3.40422,3.39433,3.39986,2270000.0
2008-05-21 22:30:00,3.40793,3.40793,3.39661,3.39986,3030000.0
2008-05-21 22:31:00,3.40427,3.40427,3.39463,3.40158,1520000.0
2008-05-21 22:32:00,3.40518,3.40523,3.3996,3.4035,4140000.0
2008-05-21 22:33:00,3.40166,3.40324,3.39923,3.39923,2640000.0
2008-05-21 22:34:00,3.4025,3.40378,3.3957,3.40223,3400000.0
2008-05-21 22:35:00,3.39399,3.40175,3.39399,3.39504,3040000.0
2008-05-21 22:36:00,3.40067,3.40749,3.39932,3.4007,4170000.0
2008-05-21 22:37:00,3.39988,3.40006,3.39444,3.3958,3020000.0
2008-05-21 22:38:00,3.40578,3.40663,3.39726,3.40327,3790000.0
2008-05-21 22:39:00,3.40274,3.40753,3.40183,3.40183,4900000.0
2008-05-21 22:41:00,3.40554,3.40554,3.39969,3.39969,3020000.0
2008-05-21 22:42:00,3.40192,3.40914,3.39706,3.40172,9430000.0
2008-05-21 22:43:00,3.40191,3.40606,3.39639,3.40149,4520000.0
2008-05-21 22:44:00,3.4029,3.40566,3.40071,3.40468,3020000.0
2008-05-21 22:45:00,3.40381,3.40706,3.40122,3.40122,2640000.0
2008-05-21 22:46:00,3.40619,3.40881,3.39856,3.40256,12840000.0
2008-05-21 22:47:00,3.40048,3.40536,3.39553,3.3967,4910000.0
2008-05-21 22:48:00,3.40632,3.40694,3.39673,3.40376,5290000.0
2008-05-21 22:49:00,3.40675,3.40697,3.40129,3.40129,4890000.0
2008-05-21 22:50:00,3.4021,3.40812,3.40031,3.40686,5280000.0
2008-05-21 22:51:00,3.40627,3.40659,3.40094,3.40138,3400000.0
2008-05-21 22:52:00,3.39925,3.40506,3.39529,3.40464,4890000.0
2008-05-21 22:53:00,3.40288,3.40351,3.39502,3.39895,3760000.0
2008-05-21 22:54:00,3.39846,3.40303,3.39226,3.39815,4910000.0
2008-05-21 22:55:00,3.40176,3.40982,3.39759,3.4017,7160000.0
2008-05-21 22:56:00,3.39774,3.40487,3.39774,3.40389,5260000.0
2008-05-21 22:57:00,3.39879,3.40437,3.39879,3.4009,4150000.0
2008-05-21 22:58:00,3.40417,3.40685,3.39824,3.40464,5280000.0
2008-05-21 22:59:00,3.40287,3.40322,3.39895,3.40322,3770000.0
2008-05-21 23:00:00,3.40171,3.40593,3.39319,3.39957,7170000.0
2008-05-21 23:01:00,3.40572,3.40753,3.39858,3.39858,5660000.0
2008-05-21 23:02:00,3.39957,3.40502,3.39942,3.40319,4150000.0
2008-05-21 23:03:00,3.39814,3.40353,3.39732,3.40353,4510000.0
2008-05-21 23:04:00,3.40312,3.40428,3.39924,3.4042,2640000.0
2008-05-21 23:06:00,3.39926,3.40609,3.3953,3.3999,5650000.0
2008-05-21 23:07:00,3.39915,3.40356,3.3941,3.40253,2640000.0
2008-05-21 23:08:00,3.39958,3.40534,3.39577,3.39702,3390000.0
2008-05-21 23:09:00,3.39817,3.40045,3.39558,3.39558,3010000.0
2008-05-21 23:10:00,3.39651,3.4014,3.39263,3.3966,6390000.0
2008-05-21 23:11:00,3.39634,3.40285,3.39498,3.40201,5640000.0
2008-05-21 23:12:00,3.39519,3.4004,3.39062,3.4004,4540000.0
2008-05-21 23:13:00,3.39161,3.39161,3.39153,3.39153,760000.0
2008-05-21 23:14:00,3.39527,3.40356,3.39527,3.40077,3020000.0
2008-05-21 23:15:00,3.39518,3.40221,3.39338,3.39338,2650000.0
2008-05-21 23:16:00,3.39565,3.40148,3.39245,3.39804,6020000.0
2008-05-21 23:17:00,3.39034,3.39912,3.39034,3.39548,4520000.0
2008-05-21 23:18:00,3.39713,3.40065,3.39507,3.40022,4890000.0
2008-05-21 23:19:00,3.39044,3.39945,3.3897,3.39605,7520000.0
2008-05-21 23:20:00,3.40074,3.40178,3.39168,3.39887,8270000.0
2008-05-21 23:21:00,3.39134,3.40119,3.39134,3.39936,12800000.0
2008-05-21 23:22:00,3.39952,3.40025,3.39523,3.39523,2270000.0
2008-05-21 23:23:00,3.39692,3.40309,3.39295,3.40046,9440000.0
2008-05-21 23:24:00,3.39556,3.40001,3.3911,3.39115,6400000.0
2008-05-21 23:25:00,3.40115,3.40115,3.39958,3.40115,3400000.0
2008-05-21 23:26:00,3.39874,3.40097,3.39153,3.40097,1880000.0
2008-05-21 23:27:00,3.40022,3.40291,3.39643,3.40159,4900000.0
2008-05-21 23:28:00,3.40143,3.40143,3.39064,3.39922,6050000.0
2008-05-21 23:30:00,3.39788,3.40241,3.39788,3.40241,1130000.0
2008-05-21 23:31:00,3.4013,3.40141,3.3919,3.40141,4160000.0
2008-05-21 23:32:00,3.3943,3.40093,3.3943,3.39972,3780000.0
2008-05-21 23:33:00,3.39659,3.40036,3.39594,3.39594,2260000.0
2008-05-21 23:34:00,3.4005,3.40092,3.39168,3.39599,4150000.0
2008-05-21 23:35:00,3.40094,3.40101,3.39944,3.40026,4890000.0
2008-05-21 23:36:00,3.40129,3.40129,3.3915,3.39561,4140000.0
2008-05-21 23:37:00,3.39585,3.39989,3.3957,3.39985,3770000.0
2008-05-21 23:38:00,3.3961,3.4019,3.39276,3.39642,7170000.0
2008-05-21 23:39:00,3.39486,3.40241,3.39287,3.39528,3780000.0
2008-05-21 23:40:00,3.39931,3.40213,3.39609,3.39679,3400000.0
2008-05-21 23:41:00,3.39566,3.40259,3.39144,3.3977,7910000.0
2008-05-21 23:42:00,3.40247,3.40327,3.39774,3.40224,4900000.0
2008-05-21 23:43:00,3.40246,3.40348,3.39471,3.39681,3790000.0
2008-05-21 23:44:00,3.39833,3.4023,3.3981,3.39837,2280000.0
2008-05-21 23:45:00,3.40154,3.40662,3.39722,3.40219,5660000.0
2008-05-21 23:46:00,3.39677,3.40036,3.39677,3.40002,2260000.0
2008-05-21 23:48:00,3.39774,3.40282,3.39342,3.39839,7540000.0
2008-05-21 23:49:00,3.40302,3.40302,3.39362,3.39362,1500000.0
2008-05-21 23:51:00,3.40256,3.40256,3.39305,3.39736,4160000.0
2008-05-21 23:52:00,3.40221,3.40334,3.39744,3.39744,3780000.0
2008-05-21 23:55:00,3.40202,3.40237,3.39177,3.39918,3400000.0
2008-05-21 23:56:00,3.39351,3.40288,3.39351,3.40288,2640000.0
2008-05-21 23:58:00,3.39362,3.40318,3.39362,3.40255,3770000.0
2008-05-21 23:59:00,3.39788,3.40347,3.39621,3.40284,4530000.0
2008-05-22 00:00:00,3.40615,3.40702,3.39753,3.40255,6770000.0
2008-05-22 00:01:00,3.40123,3.4059,3.40006,3.40466,5640000.0
2008-05-22 00:02:00,3.39918,3.40504,3.39886,3.40283,5270000.0
2008-05-22 00:03:00,3.40262,3.40262,3.39322,3.40197,8680000.0
2008-05-22 00:04:00,3.39811,3.40123,3.39701,3.40123,3020000.0
2008-05-22 00:05:00,3.39792,3.40655,3.39614,3.40507,5290000.0
2008-05-22 00:06:00,3.39871,3.40385,3.39705,3.40258,3770000.0
2008-05-22 00:07:00,3.39504,3.40527,3.39504,3.40124,3010000.0
2008-05-22 00:08:00,3.39886,3.40637,3.39524,3.4021,7150000.0
2008-05-22 00:09:00,3.40545,3.40546,3.40015,3.40306,4910000.0
2008-05-22 00:10:00,3.39998,3.4039,3.39834,3.40361,2650000.0
2008-05-22 00:11:00,3.40196,3.41023,3.39979,3.39979,3400000.0
2008-05-22 00:12:00,3.39443,3.40415,3.39318,3.39318,3400000.0
2008-05-22 00:13:00,3.40136,3.40428,3.39332,3.39473,7160000.0
2008-05-22 00:14:00,3.3959,3.40687,3.3959,3.40524,3410000.0
2008-05-22 00:15:00,3.40441,3.4075,3.40375,3.40375,6020000.0
2008-05-22 00:16:00,3.40118,3.40663,3.40118,3.40263,3030000.0
2008-05-22 00:17:00,3.40256,3.40628,3.39478,3.40591,3400000.0
2008-05-22 00:18:00,3.39457,3.40391,3.39342,3.40391,3410000.0
2008-05-22 00:19:00,3.40063,3.40617,3.39792,3.40086,6420000.0
2008-05-22 00:20:00,3.40361,3.4045,3.39489,3.40419,5660000.0
2008-05-22 00:21:00,3.40329,3.40661,3.39832,3.39832,4530000.0
2008-05-22 00:22:00,3.39877,3.40334,3.39471,3.3997,6420000.0
2008-05-22 00:23:00,3.40632,3.40632,3.39643,3.39947,3400000.0
2008-05-22 00:24:00,3.40299,3.40463,3.39535,3.40437,3770000.0
2008-05-22 00:25:00,3.3988,3.4071,3.39629,3.40113,6780000.0
2008-05-22 00:26:00,3.40464,3.40464,3.39482,3.40356,5260000.0
2008-05-22 00:27:00,3.40292,3.40417,3.3965,3.40182,4900000.0
2008-05-22 00:28:00,3.40441,3.40505,3.39565,3.40327,5660000.0
2008-05-22 00:29:00,3.39995,3.4024,3.39583,3.39944,4520000.0
2008-05-22 00:30:00,3.40169,3.40886,3.39567,3.40122,5300000.0
2008-05-22 00:31:00,3.4044,3.40531,3.39502,3.40531,3390000.0
2008-05-22 00:32:00,3.39465,3.39891,3.39465,3.39891,760000.0
2008-05-22 00:33:00,3.39333,3.4026,3.39333,3.4026,3020000.0
2008-05-22 00:34:00,3.39799,3.40535,3.39396,3.40027,6420000.0
2008-05-22 00:35:00,3.40409,3.40409,3.39879,3.39879,2640000.0
2008-05-22 00:36:00,3.40277,3.40594,3.39658,3.40594,4150000.0
2008-05-22 00:37:00,3.4007,3.40435,3.39708,3.4038,3400000.0
2008-05-22 00:38:00,3.40052,3.40548,3.40052,3.40548,3410000.0
2008-05-22 00:40:00,3.40469,3.40548,3.40141,3.40247,1900000.0
2008-05-22 00:41:00,3.39953,3.4045,3.39544,3.4045,3020000.0
2008-05-22 00:42:00,3.40249,3.40692,3.40249,3.40692,760000.0
2008-05-22 00:43:00,3.39964,3.40447,3.39964,3.40447,2270000.0
2008-05-22 00:44:00,3.39911,3.4049,3.39592,3.40003,5280000.0
2008-05-22 00:45:00,3.40563,3.40563,3.3947,3.39867,3410000.0
2008-05-22 00:46:00,3.39965,3.40576,3.39565,3.40031,4170000.0
2008-05-22 00:47:00,3.39656,3.4001,3.39656,3.4001,760000.0
2008-05-22 00:48:00,3.39623,3.40641,3.39623,3.40096,3410000.0
2008-05-22 00:49:00,3.40111,3.40111,3.39423,3.39423,3020000.0
2008-05-22 00:50:00,3.40305,3.40423,3.40305,3.40327,1140000.0
2008-05-22 00:51:00,3.39589,3.4061,3.39589,3.40153,3020000.0
2008-05-22 00:52:00,3.40008,3.40403,3.40008,3.40403,1140000.0
2008-05-22 00:53:00,3.40206,3.40209,3.39197,3.40209,5290000.0
2008-05-22 00:54:00,3.39949,3.40594,3.39536,3.4002,5660000.0
2008-05-22 00:55:00,3.40391,3.40391,3.3945,3.40345,4160000.0
2008-05-22 00:56:00,3.39874,3.39874,3.39442,3.39853,1520000.0
2008-05-22 00:57:00,3.39722,3.39722,3.39722,3.39722,380000.0
2008-05-22 00:58:00,3.40412,3.40412,3.39472,3.39472,3780000.0
2008-05-22 00:59:00,3.3987,3.40297,3.39354,3.39844,5310000.0
2008-05-22 01:00:00,3.40265,3.40645,3.40221,3.40348,3030000.0
2008-05-22 01:02:00,3.39392,3.40322,3.39392,3.40144,4920000.0
2008-05-22 01:03:00,3.39883,3.40404,3.39753,3.39753,4510000.0
2008-05-22 01:04:00,3.39654,3.40273,3.3932,3.39494,4150000.0
2008-05-22 01:05:00,3.39798,3.40312,3.39214,3.40312,4920000.0
2008-05-22 01:06:00,3.3955,3.40554,3.3955,3.40554,760000.0
2008-05-22 01:07:00,3.40122,3.40682,3.39735,3.40076,7150000.0
2008-05-22 01:08:00,3.40499,3.40499,3.39954,3.40441,3020000.0
2008-05-22 01:09:00,3.40022,3.40836,3.39755,3.40174,7540000.0
2008-05-22 01:10:00,3.40331,3.40331,3.39807,3.3992,2270000.0
2008-05-22 01:11:00,3.39859,3.40304,3.39556,3.40304,4910000.0
2008-05-22 01:12:00,3.39859,3.39936,3.39423,3.39423,1510000.0
2008-05-22 01:13:00,3.39521,3.40554,3.39521,3.4047,4530000.0
2008-05-22 01:14:00,3.39919,3.40545,3.39824,3.40006,3020000.0
2008-05-22 01:15:00,3.40458,3.40745,3.40047,3.4048,3400000.0
2008-05-22 01:17:00,3.39957,3.40525,3.39744,3.39914,5660000.0
2008-05-22 01:18:00,3.40288,3.40572,3.39388,3.40007,3780000.0
2008-05-22 01:19:00,3.3987,3.40373,3.39169,3.39943,6780000.0
2008-05-22 01:20:00,3.40309,3.40309,3.39668,3.39668,1510000.0
2008-05-22 01:21:00,3.40396,3.40396,3.3989,3.3989,760000.0
2008-05-22 01:22:00,3.40061,3.40631,3.40061,3.40493,7150000.0
2008-05-22 01:23:00,3.40449,3.40449,3.39927,3.40409,2270000.0
2008-05-22 01:24:00,3.39975,3.40301,3.39491,3.39964,3770000.0
2008-05-22 01:25:00,3.40267,3.40535,3.39572,3.40535,3390000.0
2008-05-22 01:26:00,3.39875,3.4033,3.39452,3.39899,6810000.0
2008-05-22 01:27:00,3.403,3.40665,3.39984,3.40497,5660000.0
2008-05-22 01:28:00,3.39868,3.40506,3.39545,3.40397,4520000.0
2008-05-22 01:29:00,3.39903,3.40057,3.39473,3.39989,3010000.0
2008-05-22 01:30:00,3.40472,3.40472,3.39631,3.40275,4530000.0
2008-05-22 01:31:00,3.39962,3.40559,3.39622,3.40086,6050000.0
2008-05-22 01:32:00,3.40246,3.40395,3.39845,3.40395,5270000.0
2008-05-22 01:33:00,3.40362,3.40362,3.39772,3.40338,3410000.0
2008-05-22 01:34:00,3.394,3.40362,3.39228,3.39758,4140000.0
2008-05-22 01:35:00,3.39448,3.40418,3.39448,3.39453,2650000.0
2008-05-22 01:36:00,3.39761,3.40332,3.39359,3.40285,9420000.0
2008-05-22 01:37:00,3.39832,3.40477,3.39646,3.40477,3380000.0
2008-05-22 01:38:00,3.40027,3.40402,3.39443,3.40259,5650000.0
2008-05-22 01:39:00,3.40157,3.40157,3.39193,3.39297,5270000.0
2008-05-22 01:40:00,3.40111,3.40559,3.40029,3.40498,4910000.0
2008-05-22 01:42:00,3.3968,3.40219,3.39354,3.40194,2650000.0
2008-05-22 01:43:00,3.40167,3.40431,3.39756,3.39981,3790000.0
2008-05-22 01:44:00,3.39797,3.40475,3.39303,3.39921,7940000.0
2008-05-22 01:45:00,3.4006,3.40443,3.40042,3.40175,4520000.0
2008-05-22 01:46:00,3.3993,3.40481,3.39427,3.39911,7910000.0
2008-05-22 01:47:00,3.39916,3.40509,3.39518,3.39518,3010000.0
2008-05-22 01:48:00,3.40431,3.40565,3.3997,3.40515,2650000.0
2008-05-22 01:50:00,3.40071,3.40446,3.39468,3.39846,3030000.0
2008-05-22 01:51:00,3.4028,3.40428,3.39484,3.3975,4530000.0
2008-05-22 01:52:00,3.40496,3.40566,3.39888,3.40033,3400000.0
2008-05-22 01:54:00,3.39848,3.40483,3.39693,3.40061,3790000.0
2008-05-22 01:55:00,3.40362,3.40362,3.39471,3.40352,4900000.0
2008-05-22 01:56:00,3.39978,3.40393,3.39743,3.39884,3020000.0
2008-05-22 01:57:00,3.39847,3.40242,3.39352,3.39864,7560000.0
2008-05-22 01:58:00,3.39361,3.40217,3.39131,3.40217,3770000.0
2008-05-22 02:00:00,3.40323,3.40585,3.39487,3.39487,3780000.0
2008-05-22 02:01:00,3.39662,3.40372,3.39244,3.40105,5650000.0
2008-05-22 02:02:00,3.40238,3.40421,3.39752,3.39752,4130000.0
2008-05-22 02:03:00,3.39396,3.40396,3.39163,3.4004,10560000.0
2008-05-22 02:04:00,3.40287,3.40313,3.39768,3.40269,4900000.0
2008-05-22 02:05:00,3.40311,3.40518,3.39721,3.39721,4140000.0
2008-05-22 02:06:00,3.40409,3.40414,3.3984,3.39847,3780000.0
2008-05-22 02:07:00,3.39941,3.40662,3.39542,3.40065,9410000.0
2008-05-22 02:08:00,3.40453,3.40453,3.39378,3.4024,4140000.0
2008-05-22 02:09:00,3.40215,3.40332,3.39705,3.40094,3030000.0
2008-05-22 02:10:00,3.399,3.40529,3.3955,3.39961,10170000.0
2008-05-22 02:11:00,3.40491,3.40646,3.3986,3.3986,3400000.0
2008-05-22 02:12:00,3.39851,3.40412,3.39451,3.40397,4170000.0
2008-05-22 02:14:00,3.39762,3.40396,3.39517,3.39937,3400000.0
2008-05-22 02:15:00,3.40266,3.40778,3.39659,3.40464,10160000.0
2008-05-22 02:16:00,3.3987,3.40424,3.3987,3.39882,5650000.0
2008-05-22 02:17:00,3.40028,3.40718,3.40028,3.40422,5630000.0
2008-05-22 02:18:00,3.39938,3.40593,3.39594,3.40503,4530000.0
2008-05-22 02:19:00,3.40414,3.40414,3.39991,3.40054,3770000.0
2008-05-22 02:20:00,3.3987,3.40402,3.39388,3.39964,8660000.0
2008-05-22 02:21:00,3.40128,3.40387,3.39738,3.39738,3770000.0
2008-05-22 02:22:00,3.4032,3.40422,3.39853,3.39887,5260000.0
2008-05-22 02:23:00,3.39874,3.40396,3.39874,3.40261,4520000.0
2008-05-22 02:24:00,3.39978,3.40281,3.39804,3.4009,4510000.0
2008-05-22 02:25:00,3.40639,3.40639,3.39404,3.39944,9800000.0
2008-05-22 02:26:00,3.39952,3.40537,3.39952,3.40458,3770000.0
2008-05-22 02:27:00,3.39366,3.40555,3.39366,3.39913,4530000.0
2008-05-22 02:28:00,3.40311,3.40385,3.39693,3.39716,5280000.0
2008-05-22 02:29:00,3.40411,3.4046,3.39931,3.40427,4530000.0
2008-05-22 02:30:00,3.40284,3.40792,3.39852,3.40349,7920000.0
2008-05-22 02:31:00,3.39796,3.40367,3.39319,3.40367,3780000.0
2008-05-22 02:32:00,3.39806,3.40443,3.39806,3.40186,2650000.0
2008-05-22 02:33:00,3.40432,3.40814,3.39603,3.39603,5270000.0
2008-05-22 02:34:00,3.40223,3.40416,3.39931,3.40416,5660000.0
2008-05-22 02:35:00,3.39974,3.40596,3.39676,3.40507,6790000.0
2008-05-22 02:36:00,3.40222,3.40768,3.40203,3.40203,4920000.0
2008-05-22 02:37:00,3.39959,3.40383,3.39959,3.40331,1890000.0
2008-05-22 02:38:00,3.39464,3.39464,3.3946,3.3946,1130000.0
2008-05-22 02:39:00,3.39984,3.40566,3.39691,3.40493,4910000.0
2008-05-22 02:40:00,3.40216,3.40495,3.39891,3.40043,3400000.0
2008-05-22 02:41:00,3.40205,3.40322,3.39158,3.39158,2640000.0
2008-05-22 02:42:00,3.39826,3.40339,3.39352,3.39918,6780000.0
2008-05-22 02:43:00,3.39467,3.4042,3.39467,3.40405,6030000.0
2008-05-22 02:44:00,3.40635,3.40635,3.39257,3.40378,3780000.0
2008-05-22 02:45:00,3.40669,3.40669,3.39597,3.39963,3020000.0
2008-05-22 02:46:00,3.40061,3.40695,3.39626,3.40399,7150000.0
2008-05-22 02:47:00,3.39806,3.40352,3.39349,3.40352,4520000.0
2008-05-22 02:48:00,3.40325,3.40581,3.39993,3.39993,4140000.0
2008-05-22 02:49:00,3.40425,3.4058,3.39504,3.40369,3780000.0
2008-05-22 02:50:00,3.39425,3.40399,3.39425,3.40399,4140000.0
2008-05-22 02:51:00,3.40014,3.40387,3.39461,3.40387,5260000.0
2008-05-22 02:52:00,3.39911,3.40331,3.39815,3.40177,3780000.0
2008-05-22 02:53:00,3.4087,3.4087,3.3957,3.40313,9800000.0
2008-05-22 02:54:00,3.40449,3.40449,3.39482,3.40141,6780000.0
2008-05-22 02:55:00,3.40178,3.40515,3.39786,3.40121,6410000.0
2008-05-22 02:56:00,3.39879,3.40384,3.39829,3.40264,3790000.0
2008-05-22 02:57:00,3.40333,3.40432,3.39883,3.4041,3400000.0
2008-05-22 02:58:00,3.39779,3.40358,3.39431,3.39445,4520000.0
2008-05-22 02:59:00,3.39931,3.40699,3.39534,3.40068,5280000.0
2008-05-22 03:00:00,3.40715,3.40715,3.39621,3.40276,4510000.0
2008-05-22 03:01:00,3.40021,3.40765,3.39663,3.40168,6790000.0
2008-05-22 03:02:00,3.39585,3.40485,3.39585,3.39922,3780000.0
2008-05-22 03:03:00,3.39844,3.40479,3.39438,3.40401,3020000.0
2008-05-22 03:04:00,3.40483,3.40638,3.39975,3.39975,4890000.0
2008-05-22 03:05:00,3.39426,3.4039,3.39379,3.4039,5650000.0
2008-05-22 03:06:00,3.40343,3.40343,3.3962,3.39885,2640000.0
2008-05-22 03:07:00,3.40295,3.40364,3.39709,3.40364,4890000.0
2008-05-22 03:09:00,3.39913,3.40237,3.39613,3.40237,3770000.0
2008-05-22 03:10:00,3.40435,3.40691,3.40111,3.40153,4140000.0
2008-05-22 03:11:00,3.40285,3.40515,3.39782,3.39782,3760000.0
2008-05-22 03:12:00,3.39416,3.40362,3.39187,3.39845,11670000.0
2008-05-22 03:13:00,3.40372,3.40554,3.40053,3.40554,5270000.0
2008-05-22 03:15:00,3.40309,3.40492,3.39705,3.39705,4510000.0
2008-05-22 03:16:00,3.39407,3.40346,3.39347,3.39902,11670000.0
2008-05-22 03:19:00,3.40549,3.40569,3.39752,3.40317,3030000.0
2008-05-22 03:20:00,3.39858,3.39883,3.39516,3.3953,2270000.0
2008-05-22 03:21:00,3.39953,3.40613,3.39481,3.39481,4140000.0
2008-05-22 03:23:00,3.40445,3.41034,3.39887,3.40477,10560000.0
2008-05-22 03:24:00,3.40532,3.40863,3.39851,3.40485,11680000.0
2008-05-22 03:25:00,3.40397,3.40474,3.40008,3.40273,4160000.0
2008-05-22 03:26:00,3.40401,3.40401,3.39701,3.40211,4140000.0
2008-05-22 03:27:00,3.40521,3.40763,3.40125,3.4036,6400000.0
2008-05-22 03:28:00,3.39405,3.40329,3.39405,3.39976,8290000.0
2008-05-22 03:30:00,3.40078,3.40653,3.39841,3.39841,4150000.0
2008-05-22 03:31:00,3.40392,3.40454,3.39512,3.40454,9790000.0
2008-05-22 03:32:00,3.40596,3.4064,3.39838,3.4051,4910000.0
2008-05-22 03:33:00,3.39923,3.40533,3.3952,3.40481,6050000.0
2008-05-22 03:34:00,3.40345,3.40643,3.39521,3.39521,3410000.0
2008-05-22 03:35:00,3.40381,3.40381,3.39677,3.39698,2640000.0
2008-05-22 03:36:00,3.40369,3.40492,3.39567,3.40329,5280000.0
2008-05-22 03:37:00,3.39892,3.40651,3.39838,3.40369,6030000.0
2008-05-22 03:38:00,3.39933,3.40533,3.39534,3.40015,6020000.0
2008-05-22 03:39:00,3.39825,3.40416,3.39825,3.40416,3010000.0
2008-05-22 03:40:00,3.40501,3.40535,3.39879,3.40363,1900000.0
2008-05-22 03:41:00,3.3998,3.40682,3.39571,3.40565,3800000.0
2008-05-22 03:42:00,3.40366,3.40591,3.39523,3.39958,3770000.0
2008-05-22 03:43:00,3.3999,3.40566,3.3946,3.40416,3770000.0
2008-05-22 03:44:00,3.39469,3.40349,3.39469,3.40258,4150000.0
2008-05-22 03:45:00,3.40259,3.40807,3.39683,3.40089,6790000.0
2008-05-22 03:46:00,3.39349,3.40249,3.39106,3.39754,5280000.0
2008-05-22 03:47:00,3.3999,3.40528,3.39503,3.39948,3030000.0
2008-05-22 03:48:00,3.39931,3.40685,3.3965,3.39922,6770000.0
2008-05-22 03:49:00,3.39861,3.40438,3.39861,3.40412,4150000.0
2008-05-22 03:50:00,3.40335,3.40403,3.39859,3.40242,5270000.0
2008-05-22 03:51:00,3.39954,3.40552,3.39571,3.4,9060000.0
2008-05-22 03:52:00,3.40192,3.40325,3.39365,3.39365,5280000.0
2008-05-22 03:53:00,3.40744,3.40744,3.39897,3.39897,4540000.0
2008-05-22 03:54:00,3.40293,3.40481,3.39967,3.40391,4160000.0
2008-05-22 03:55:00,3.40352,3.40363,3.39368,3.39658,4890000.0
2008-05-22 03:56:00,3.40101,3.40694,3.39625,3.40527,4550000.0
2008-05-22 03:57:00,3.40522,3.40644,3.39729,3.39935,9800000.0
2008-05-22 03:58:00,3.40244,3.40364,3.39449,3.39449,6760000.0
2008-05-22 04:00:00,3.40371,3.40433,3.39444,3.40392,3020000.0
2008-05-22 04:01:00,3.39744,3.40342,3.39325,3.39843,7550000.0
2008-05-22 04:02:00,3.4027,3.40719,3.39601,3.40512,3410000.0
2008-05-22 04:03:00,3.39949,3.40352,3.39451,3.40051,4890000.0
2008-05-22 04:04:00,3.39859,3.4042,3.39468,3.39468,4160000.0
2008-05-22 04:05:00,3.40354,3.40504,3.39613,3.40477,3400000.0
2008-05-22 04:06:00,3.40288,3.40403,3.40051,3.40403,1510000.0
2008-05-22 04:07:00,3.40015,3.40563,3.3966,3.40468,6050000.0
2008-05-22 04:08:00,3.3988,3.40458,3.39461,3.39904,4140000.0
2008-05-22 04:09:00,3.40352,3.40352,3.40027,3.40027,1500000.0
2008-05-22 04:10:00,3.40412,3.40475,3.40039,3.40475,3760000.0
2008-05-22 04:11:00,3.39812,3.40662,3.39812,3.40662,3020000.0
2008-05-22 04:12:00,3.40053,3.40053,3.399,3.39964,1140000.0
2008-05-22 04:13:00,3.40418,3.40523,3.39498,3.4028,4910000.0
2008-05-22 04:14:00,3.40173,3.40465,3.39515,3.40006,7140000.0
2008-05-22 04:15:00,3.40132,3.40544,3.39951,3.40448,2640000.0
2008-05-22 04:16:00,3.39743,3.40497,3.39743,3.39904,3750000.0
2008-05-22 04:17:00,3.39933,3.40392,3.39727,3.39727,2270000.0
2008-05-22 04:18:00,3.40361,3.40466,3.39947,3.40454,5270000.0
2008-05-22 04:19:00,3.4043,3.411,3.39478,3.40666,6770000.0
2008-05-22 04:20:00,3.40377,3.40377,3.3977,3.39899,2270000.0
2008-05-22 04:21:00,3.39357,3.40136,3.39357,3.39664,3030000.0
2008-05-22 04:22:00,3.39975,3.40662,3.39975,3.40356,5640000.0
2008-05-22 04:23:00,3.40241,3.40507,3.39823,3.40463,7140000.0
2008-05-22 04:24:00,3.39911,3.40442,3.39476,3.39967,7920000.0
2008-05-22 04:25:00,3.39803,3.40323,3.39685,3.40205,3780000.0
2008-05-22 04:26:00,3.40367,3.40367,3.39426,3.40218,4170000.0
2008-05-22 04:27:00,3.3997,3.40622,3.39608,3.3996,5290000.0
2008-05-22 04:28:00,3.40221,3.40221,3.39254,3.39756,4890000.0
2008-05-22 04:29:00,3.40386,3.40416,3.393,3.39853,8660000.0
2008-05-22 04:30:00,3.40705,3.40705,3.39408,3.40425,10930000.0
2008-05-22 04:32:00,3.40624,3.40692,3.39752,3.40549,7920000.0
2008-05-22 04:33:00,3.40317,3.40332,3.39959,3.40177,3010000.0
2008-05-22 04:34:00,3.4028,3.40347,3.39883,3.39883,1890000.0
2008-05-22 04:35:00,3.40345,3.40719,3.39765,3.40456,7900000.0
2008-05-22 04:36:00,3.39745,3.40461,3.394,3.40437,4140000.0
2008-05-22 04:37:00,3.39692,3.40563,3.39488,3.40042,10170000.0
2008-05-22 04:38:00,3.40243,3.40399,3.39357,3.40113,5290000.0
2008-05-22 04:39:00,3.39431,3.40399,3.39406,3.40399,4900000.0
2008-05-22 04:40:00,3.3992,3.40428,3.3992,3.40428,3760000.0
2008-05-22 04:41:00,3.40252,3.40278,3.39305,3.39849,9810000.0
2008-05-22 04:42:00,3.40591,3.40751,3.39945,3.39945,2640000.0
2008-05-22 04:43:00,3.39468,3.40444,3.39293,3.39293,3770000.0
2008-05-22 04:44:00,3.40033,3.40529,3.39918,3.40032,4160000.0
2008-05-22 04:45:00,3.40567,3.40567,3.39364,3.39922,8290000.0
2008-05-22 04:46:00,3.39765,3.40403,3.39477,3.40403,2640000.0
2008-05-22 04:47:00,3.39949,3.40487,3.3956,3.40287,7140000.0
2008-05-22 04:48:00,3.40341,3.40429,3.39446,3.40429,2270000.0
2008-05-22 04:49:00,3.40298,3.40633,3.39995,3.40507,5280000.0
2008-05-22 04:50:00,3.39995,3.40824,3.39487,3.40162,6800000.0
2008-05-22 04:51:00,3.39729,3.40478,3.39729,3.40358,5300000.0
2008-05-22 04:52:00,3.40252,3.40252,3.39181,3.39181,5280000.0
2008-05-22 04:53:00,3.39969,3.40416,3.3985,3.40226,2640000.0
2008-05-22 04:54:00,3.39904,3.40422,3.39608,3.39936,7180000.0
2008-05-22 04:55:00,3.40343,3.40343,3.39753,3.39839,2650000.0
2008-05-22 04:56:00,3.40295,3.40411,3.39528,3.40411,4510000.0
2008-05-22 04:57:00,3.39836,3.40571,3.39836,3.40417,3760000.0
2008-05-22 04:58:00,3.40279,3.40506,3.40279,3.40506,1140000.0
2008-05-22 04:59:00,3.39922,3.40504,3.39632,3.40382,9050000.0
2008-05-22 05:00:00,3.40574,3.40574,3.40142,3.40142,1130000.0
2008-05-22 05:01:00,3.40417,3.40541,3.3961,3.40153,4160000.0
2008-05-22 05:02:00,3.40162,3.4038,3.39838,3.40004,2640000.0
2008-05-22 05:03:00,3.39614,3.40468,3.39442,3.3983,3410000.0
2008-05-22 05:04:00,3.3982,3.40337,3.39251,3.39932,7550000.0
2008-05-22 05:05:00,3.39268,3.40093,3.39268,3.39924,3380000.0
2008-05-22 05:06:00,3.40176,3.40328,3.39377,3.39377,3020000.0
2008-05-22 05:07:00,3.40054,3.4061,3.39599,3.3999,8290000.0
2008-05-22 05:08:00,3.40368,3.40368,3.39395,3.39395,4900000.0
2008-05-22 05:09:00,3.40282,3.40553,3.3956,3.39754,4550000.0
2008-05-22 05:10:00,3.40281,3.40281,3.39669,3.39851,2270000.0
2008-05-22 05:11:00,3.39988,3.40574,3.39985,3.40125,3400000.0
2008-05-22 05:12:00,3.40457,3.40633,3.39551,3.40059,6410000.0
2008-05-22 05:13:00,3.4015,3.40498,3.39765,3.40219,4510000.0
2008-05-22 05:14:00,3.39904,3.40412,3.39472,3.40412,6040000.0
2008-05-22 05:15:00,3.40525,3.40682,3.39954,3.40157,3400000.0
2008-05-22 05:16:00,3.40275,3.40275,3.3886,3.39748,8660000.0
2008-05-22 05:18:00,3.39856,3.40385,3.39426,3.39709,1900000.0
2008-05-22 05:19:00,3.3989,3.4059,3.3956,3.40051,6060000.0
2008-05-22 05:20:00,3.40025,3.40519,3.39857,3.39857,2650000.0
2008-05-22 05:22:00,3.39195,3.40236,3.39195,3.40236,7910000.0
2008-05-22 05:23:00,3.39738,3.4038,3.39386,3.399,10930000.0
2008-05-22 05:24:00,3.40371,3.40371,3.39412,3.39412,4140000.0
2008-05-22 05:25:00,3.40147,3.40446,3.39389,3.40446,4150000.0
2008-05-22 05:26:00,3.40277,3.40407,3.39864,3.40407,2640000.0
2008-05-22 05:27:00,3.40392,3.40392,3.39452,3.39452,1510000.0
2008-05-22 05:28:00,3.40276,3.40276,3.40253,3.40253,1130000.0
2008-05-22 05:29:00,3.40273,3.40344,3.39397,3.3999,7540000.0
2008-05-22 05:30:00,3.40508,3.40508,3.39699,3.40011,4160000.0
2008-05-22 05:31:00,3.40302,3.40399,3.39304,3.40399,4530000.0
2008-05-22 05:33:00,3.40439,3.40587,3.39908,3.39908,4130000.0
2008-05-22 05:36:00,3.40405,3.40405,3.39988,3.40373,3010000.0
2008-05-22 05:37:00,3.40367,3.40447,3.39274,3.399,2640000.0
2008-05-22 05:38:00,3.39837,3.40343,3.39837,3.40343,2260000.0
2008-05-22 05:39:00,3.40404,3.40404,3.39456,3.4033,3010000.0
2008-05-22 05:40:00,3.40265,3.40458,3.39318,3.40385,9420000.0
2008-05-22 05:41:00,3.39674,3.40458,3.39445,3.40458,3380000.0
2008-05-22 05:43:00,3.39992,3.40456,3.39579,3.40456,1900000.0
2008-05-22 05:44:00,3.3997,3.40548,3.39575,3.40001,7170000.0
2008-05-22 05:45:00,3.40288,3.40596,3.39965,3.40073,2650000.0
2008-05-22 05:46:00,3.39878,3.40459,3.39451,3.40003,6040000.0
2008-05-22 05:47:00,3.40371,3.40371,3.39333,3.3983,2270000.0
2008-05-22 05:48:00,3.3946,3.40398,3.3946,3.40398,760000.0
2008-05-22 05:49:00,3.40032,3.40626,3.39642,3.40457,1900000.0
2008-05-22 05:52:00,3.39849,3.40637,3.39849,3.40475,4140000.0
2008-05-22 05:53:00,3.3992,3.40294,3.39517,3.39609,2640000.0
2008-05-22 05:54:00,3.39347,3.40205,3.39205,3.40205,5660000.0
2008-05-22 05:55:00,3.39957,3.4041,3.39359,3.40295,6030000.0
2008-05-22 05:56:00,3.39899,3.40509,3.39535,3.40433,8270000.0
2008-05-22 05:57:00,3.40419,3.40419,3.39437,3.39885,6030000.0
2008-05-22 05:58:00,3.4034,3.40372,3.4013,3.40372,3770000.0
2008-05-22 05:59:00,3.39982,3.40861,3.39666,3.40157,10560000.0
2008-05-22 06:00:00,3.40369,3.40369,3.39771,3.39771,2640000.0
2008-05-22 06:01:00,3.39918,3.40295,3.395,3.39872,9800000.0
2008-05-22 06:02:00,3.39946,3.40255,3.39384,3.40146,3770000.0
2008-05-22 06:03:00,3.39588,3.40217,3.39588,3.40113,2630000.0
2008-05-22 06:04:00,3.40374,3.40374,3.39243,3.39763,2660000.0
2008-05-22 06:05:00,3.3992,3.40434,3.39499,3.39971,10180000.0
2008-05-22 06:06:00,3.40218,3.40349,3.39376,3.40349,3770000.0
2008-05-22 06:07:00,3.40422,3.40422,3.39432,3.3986,4160000.0
2008-05-22 06:08:00,3.40413,3.40413,3.39482,3.40303,3020000.0
2008-05-22 06:09:00,3.40052,3.40313,3.39703,3.40313,3760000.0
2008-05-22 06:10:00,3.40133,3.40367,3.3967,3.40367,4160000.0
2008-05-22 06:11:00,3.40396,3.40396,3.39365,3.39812,5630000.0
2008-05-22 06:12:00,3.39324,3.40259,3.39088,3.40259,3780000.0
2008-05-22 06:13:00,3.39857,3.40397,3.39849,3.40397,3400000.0
2008-05-22 06:14:00,3.40298,3.40393,3.39462,3.39943,10170000.0
2008-05-22 06:15:00,3.40193,3.4046,3.39893,3.40089,4520000.0
2008-05-22 06:16:00,3.40601,3.40773,3.39804,3.40448,6040000.0
2008-05-22 06:17:00,3.39577,3.40466,3.39577,3.39955,5280000.0
2008-05-22 06:18:00,3.40289,3.40289,3.39651,3.40193,6060000.0
2008-05-22 06:19:00,3.39595,3.40883,3.39595,3.40027,9830000.0
2008-05-22 06:20:00,3.3946,3.40346,3.3946,3.40154,5270000.0
2008-05-22 06:21:00,3.40477,3.40477,3.39957,3.39957,4510000.0
2008-05-22 06:22:00,3.3994,3.40476,3.39491,3.3952,9810000.0
2008-05-22 06:23:00,3.40174,3.40301,3.3935,3.39852,3770000.0
2008-05-22 06:24:00,3.40397,3.40427,3.40367,3.40367,2260000.0
2008-05-22 06:25:00,3.40461,3.40495,3.39622,3.40359,3400000.0
2008-05-22 06:26:00,3.40392,3.40524,3.39555,3.40524,5280000.0
2008-05-22 06:27:00,3.39863,3.40678,3.39681,3.40405,9810000.0
2008-05-22 06:28:00,3.40452,3.40452,3.39263,3.39263,4890000.0
2008-05-22 06:29:00,3.40184,3.40184,3.39325,3.39835,7540000.0
2008-05-22 06:30:00,3.40603,3.40603,3.39514,3.40009,6420000.0
2008-05-22 06:31:00,3.40473,3.40473,3.39727,3.40431,5280000.0
2008-05-22 06:32:00,3.40406,3.40406,3.39438,3.39961,6810000.0
2008-05-22 06:33:00,3.39483,3.40476,3.39424,3.39997,11300000.0
2008-05-22 06:34:00,3.39846,3.40263,3.3938,3.3938,4510000.0
2008-05-22 06:35:00,3.3956,3.4088,3.3956,3.40339,9410000.0
2008-05-22 06:36:00,3.40354,3.40354,3.39391,3.4029,4520000.0
2008-05-22 06:37:00,3.40411,3.40411,3.39409,3.40252,4540000.0
2008-05-22 06:38:00,3.40498,3.40551,3.39978,3.40008,5280000.0
2008-05-22 06:39:00,3.40435,3.405,3.39583,3.40432,13180000.0
2008-05-22 06:40:00,3.40393,3.40393,3.39436,3.40356,4150000.0
2008-05-22 06:41:00,3.4008,3.40574,3.39525,3.40421,4520000.0
2008-05-22 06:42:00,3.39841,3.40488,3.39509,3.40409,7550000.0
2008-05-22 06:43:00,3.40032,3.40499,3.39776,3.39786,4910000.0
2008-05-22 06:44:00,3.40335,3.40488,3.39842,3.40106,4520000.0
2008-05-22 06:45:00,3.40406,3.40903,3.3982,3.40522,11670000.0
2008-05-22 06:46:00,3.4003,3.40428,3.39488,3.39488,3030000.0
2008-05-22 06:47:00,3.40376,3.40376,3.39349,3.39832,12440000.0
2008-05-22 06:49:00,3.40336,3.40473,3.39803,3.40034,3030000.0
2008-05-22 06:50:00,3.39991,3.40788,3.39574,3.40144,4540000.0
2008-05-22 06:51:00,3.40242,3.40422,3.39484,3.40422,3410000.0
2008-05-22 06:52:00,3.39862,3.40197,3.39387,3.39756,3800000.0
2008-05-22 06:53:00,3.4047,3.40492,3.39452,3.40361,4550000.0
2008-05-22 06:54:00,3.40313,3.40448,3.3951,3.40291,2640000.0
2008-05-22 06:55:00,3.39988,3.40595,3.39471,3.40047,6050000.0
2008-05-22 06:56:00,3.3974,3.40277,3.3974,3.40277,760000.0
2008-05-22 06:57:00,3.39863,3.4014,3.39031,3.39031,2280000.0
2008-05-22 06:59:00,3.39938,3.40402,3.3977,3.39919,5630000.0
2008-05-22 07:00:00,3.40406,3.40794,3.39645,3.39645,6780000.0
2008-05-22 07:01:00,3.40361,3.40461,3.39915,3.40422,3770000.0
2008-05-22 07:02:00,3.40465,3.40465,3.39512,3.40091,2270000.0
2008-05-22 07:03:00,3.40256,3.40474,3.39524,3.40474,4140000.0
2008-05-22 07:04:00,3.39769,3.40434,3.39483,3.39922,3760000.0
2008-05-22 07:05:00,3.3946,3.40461,3.39446,3.40399,4900000.0
2008-05-22 07:06:00,3.40261,3.40417,3.39338,3.40417,3030000.0
2008-05-22 07:07:00,3.39466,3.40401,3.39219,3.402,3780000.0
2008-05-22 07:08:00,3.40279,3.40347,3.3997,3.40197,3020000.0
2008-05-22 07:09:00,3.40167,3.40447,3.39985,3.39985,2250000.0
2008-05-22 07:10:00,3.39847,3.40284,3.39391,3.39886,6760000.0
2008-05-22 07:11:00,3.4031,3.40684,3.39738,3.40405,5280000.0
2008-05-22 07:12:00,3.40279,3.40279,3.40279,3.40279,380000.0
2008-05-22 07:13:00,3.39874,3.40413,3.39874,3.40262,4140000.0
2008-05-22 07:14:00,3.39624,3.40278,3.39624,3.40214,1890000.0
2008-05-22 07:15:00,3.40042,3.40384,3.393,3.3996,5280000.0
2008-05-22 07:16:00,3.40059,3.40417,3.40059,3.40326,1140000.0
2008-05-22 07:17:00,3.40469,3.40593,3.39798,3.40408,6030000.0
2008-05-22 07:18:00,3.40408,3.40408,3.40397,3.40397,1500000.0
2008-05-22 07:19:00,3.39599,3.40163,3.39275,3.39838,3390000.0
2008-05-22 07:20:00,3.40228,3.40396,3.39902,3.40222,5250000.0
2008-05-22 07:21:00,3.39959,3.40497,3.39493,3.40452,4910000.0
2008-05-22 07:22:00,3.39743,3.40287,3.39743,3.39876,1880000.0
2008-05-22 07:23:00,3.39959,3.39959,3.39959,3.39959,380000.0
2008-05-22 07:24:00,3.40367,3.40367,3.39443,3.40036,4510000.0
2008-05-22 07:25:00,3.39961,3.40373,3.39427,3.39854,2640000.0
2008-05-22 07:26:00,3.40278,3.40497,3.40278,3.40497,760000.0
2008-05-22 07:27:00,3.40405,3.40408,3.39769,3.40408,3020000.0
2008-05-22 07:28:00,3.40377,3.40433,3.39533,3.39837,3760000.0
2008-05-22 07:29:00,3.4029,3.40421,3.40275,3.40275,3770000.0
2008-05-22 07:30:00,3.40158,3.40436,3.39419,3.40391,6410000.0
2008-05-22 07:31:00,3.40517,3.40517,3.39484,3.39484,3770000.0
2008-05-22 07:32:00,3.4025,3.40418,3.39827,3.39827,5280000.0
2008-05-22 07:33:00,3.4007,3.40782,3.39729,3.40556,10910000.0
2008-05-22 07:34:00,3.40268,3.40369,3.39474,3.40174,4160000.0
2008-05-22 07:35:00,3.40369,3.40369,3.39312,3.39668,4900000.0
2008-05-22 07:36:00,3.39964,3.40511,3.39964,3.40312,3770000.0
2008-05-22 07:37:00,3.4044,3.4044,3.39971,3.40062,3770000.0
2008-05-22 07:38:00,3.39356,3.40507,3.39356,3.402,4910000.0
2008-05-22 07:39:00,3.39911,3.40594,3.39856,3.39856,7140000.0
2008-05-22 07:40:00,3.39735,3.40328,3.39735,3.40218,4150000.0
2008-05-22 07:41:00,3.40243,3.40243,3.39887,3.39887,1500000.0
2008-05-22 07:42:00,3.3946,3.40291,3.3946,3.40291,760000.0
2008-05-22 07:44:00,3.39693,3.40456,3.39388,3.40176,6770000.0
2008-05-22 07:45:00,3.40299,3.40299,3.39826,3.39876,1880000.0
2008-05-22 07:46:00,3.40227,3.40363,3.3998,3.40304,4890000.0
2008-05-22 07:47:00,3.40427,3.40427,3.39819,3.40415,4890000.0
2008-05-22 07:48:00,3.40462,3.40487,3.39551,3.40154,4510000.0
2008-05-22 07:49:00,3.39438,3.40295,3.39438,3.39861,3380000.0
2008-05-22 07:50:00,3.40251,3.40333,3.39342,3.39735,12770000.0
2008-05-22 07:51:00,3.39549,3.40483,3.39549,3.4039,4880000.0
2008-05-22 07:52:00,3.39798,3.4026,3.39364,3.39869,6390000.0
2008-05-22 07:53:00,3.40051,3.40287,3.39895,3.40287,3750000.0
2008-05-22 07:54:00,3.40408,3.40408,3.39852,3.39978,4140000.0
2008-05-22 07:55:00,3.40103,3.40377,3.39852,3.40377,4150000.0
2008-05-22 07:56:00,3.40067,3.40468,3.39596,3.40102,4890000.0
2008-05-22 07:57:00,3.40258,3.40533,3.39816,3.40533,7890000.0
2008-05-22 07:58:00,3.39988,3.40465,3.39988,3.40398,4880000.0
2008-05-22 07:59:00,3.39976,3.40587,3.3956,3.40041,6020000.0
2008-05-22 08:00:00,3.40019,3.4048,3.39871,3.39871,3380000.0
2008-05-22 08:01:00,3.39819,3.40484,3.39076,3.39453,6010000.0
2008-05-22 08:02:00,3.39595,3.40401,3.39595,3.40401,3380000.0
2008-05-22 08:03:00,3.40528,3.40528,3.39803,3.40272,5270000.0
2008-05-22 08:04:00,3.40441,3.40734,3.39745,3.40477,5250000.0
2008-05-22 08:05:00,3.40117,3.40618,3.40044,3.40044,4890000.0
2008-05-22 08:06:00,3.40297,3.40754,3.39734,3.4016,6020000.0
2008-05-22 08:07:00,3.40003,3.40509,3.39578,3.40331,4140000.0
2008-05-22 08:08:00,3.40473,3.40473,3.40387,3.40387,760000.0
2008-05-22 08:09:00,3.40396,3.40536,3.40052,3.40527,3760000.0
2008-05-22 08:10:00,3.40487,3.40487,3.39619,3.39619,3390000.0
2008-05-22 08:11:00,3.40217,3.40763,3.40185,3.40722,4510000.0
2008-05-22 08:12:00,3.40604,3.40664,3.40314,3.40486,3770000.0
2008-05-22 08:13:00,3.40313,3.40786,3.40159,3.40232,5260000.0
2008-05-22 08:14:00,3.40285,3.40832,3.3996,3.40357,9010000.0
2008-05-22 08:15:00,3.4043,3.40698,3.39727,3.40698,3010000.0
2008-05-22 08:16:00,3.4028,3.40895,3.4028,3.40396,4890000.0
2008-05-22 08:17:00,3.40662,3.40722,3.40037,3.40037,6000000.0
2008-05-22 08:18:00,3.40795,3.40795,3.39735,3.40295,5640000.0
2008-05-22 08:19:00,3.40262,3.40764,3.39794,3.39809,10520000.0
2008-05-22 08:20:00,3.39786,3.40725,3.39709,3.40279,7140000.0
2008-05-22 08:21:00,3.40731,3.40798,3.40379,3.40379,4880000.0
2008-05-22 08:22:00,3.40911,3.40956,3.40026,3.40725,5630000.0
2008-05-22 08:23:00,3.39527,3.40716,3.39527,3.40686,4890000.0
2008-05-22 08:24:00,3.39638,3.40706,3.39481,3.40689,7150000.0
2008-05-22 08:25:00,3.40781,3.4128,3.3998,3.40941,5650000.0
2008-05-22 08:26:00,3.40632,3.40995,3.40268,3.40314,7510000.0
2008-05-22 08:27:00,3.39783,3.41016,3.39783,3.39865,5640000.0
2008-05-22 08:28:00,3.40104,3.4061,3.39636,3.4061,6020000.0
2008-05-22 08:29:00,3.40583,3.40622,3.40173,3.40207,5630000.0
2008-05-22 08:30:00,3.40713,3.40713,3.39767,3.40583,4890000.0
2008-05-22 08:31:00,3.40544,3.40623,3.39786,3.39786,4510000.0
2008-05-22 08:32:00,3.40469,3.40502,3.40031,3.40031,5640000.0
2008-05-22 08:33:00,3.40545,3.40656,3.40337,3.40519,5630000.0
2008-05-22 08:34:00,3.40227,3.40606,3.39656,3.40426,7500000.0
2008-05-22 08:35:00,3.39964,3.40798,3.39739,3.40798,6760000.0
2008-05-22 08:36:00,3.40829,3.40829,3.39667,3.406,3010000.0
2008-05-22 08:37:00,3.4072,3.40911,3.39921,3.4058,5250000.0
2008-05-22 08:38:00,3.404,3.40908,3.40003,3.40565,5250000.0
2008-05-22 08:39:00,3.40732,3.40846,3.39777,3.40319,7140000.0
2008-05-22 08:40:00,3.40693,3.40834,3.40145,3.40567,6760000.0
2008-05-22 08:41:00,3.4063,3.40698,3.39571,3.40355,4890000.0
2008-05-22 08:42:00,3.40222,3.40812,3.40086,3.40676,7130000.0
2008-05-22 08:43:00,3.4063,3.40724,3.39608,3.40718,4880000.0
2008-05-22 08:44:00,3.40231,3.40737,3.39768,3.40718,6760000.0
2008-05-22 08:45:00,3.40878,3.40878,3.39762,3.39762,4880000.0
2008-05-22 08:46:00,3.40308,3.40797,3.39876,3.40249,6020000.0
2008-05-22 08:47:00,3.40536,3.40799,3.40029,3.40729,4510000.0
2008-05-22 08:48:00,3.40595,3.40767,3.40144,3.40581,7510000.0
2008-05-22 08:49:00,3.4005,3.40695,3.4005,3.40268,10150000.0
2008-05-22 08:50:00,3.40541,3.40839,3.39933,3.40583,3380000.0
2008-05-22 08:51:00,3.40632,3.41104,3.39813,3.40888,6770000.0
2008-05-22 08:52:00,3.4076,3.40925,3.39787,3.40764,7880000.0
2008-05-22 08:53:00,3.39711,3.40752,3.39528,3.40752,3760000.0
2008-05-22 08:54:00,3.40176,3.40884,3.40176,3.4058,5250000.0
2008-05-22 08:55:00,3.40797,3.40912,3.39976,3.40885,7880000.0
2008-05-22 08:56:00,3.41069,3.41347,3.40075,3.40075,6760000.0
2008-05-22 08:57:00,3.40165,3.41049,3.39937,3.41049,7130000.0
2008-05-22 08:58:00,3.40934,3.40934,3.401,3.401,6760000.0
2008-05-22 08:59:00,3.40717,3.41067,3.40373,3.40616,6750000.0
2008-05-22 09:00:00,3.40284,3.41253,3.40187,3.41139,7520000.0
2008-05-22 09:01:00,3.41281,3.41281,3.40159,3.40159,4510000.0
2008-05-22 09:02:00,3.41121,3.41121,3.40247,3.40823,6010000.0
2008-05-22 09:03:00,3.41062,3.41062,3.40409,3.40999,6400000.0
2008-05-22 09:04:00,3.40557,3.41502,3.40396,3.41396,7130000.0
2008-05-22 09:05:00,3.41024,3.41032,3.40444,3.40516,3770000.0
2008-05-22 09:06:00,3.40668,3.4122,3.40089,3.41099,10510000.0
2008-05-22 09:07:00,3.41052,3.41329,3.40239,3.40625,6770000.0
2008-05-22 09:08:00,3.40583,3.40991,3.40555,3.4064,4880000.0
2008-05-22 09:09:00,3.40415,3.40956,3.40143,3.40956,4130000.0
2008-05-22 09:10:00,3.40988,3.40988,3.40009,3.40897,9020000.0
2008-05-22 09:11:00,3.40966,3.40968,3.40068,3.40441,8270000.0
2008-05-22 09:12:00,3.40162,3.41114,3.40153,3.40592,5650000.0
2008-05-22 09:13:00,3.40511,3.41285,3.40511,3.41156,8630000.0
2008-05-22 09:14:00,3.40514,3.40999,3.39868,3.40999,13910000.0
2008-05-22 09:15:00,3.40584,3.40962,3.40144,3.40144,5640000.0
2008-05-22 09:16:00,3.40878,3.41192,3.40655,3.41192,6390000.0
2008-05-22 09:17:00,3.4118,3.4118,3.40754,3.41144,5250000.0
2008-05-22 09:18:00,3.40786,3.41129,3.40402,3.40969,3770000.0
2008-05-22 09:19:00,3.40534,3.40935,3.39806,3.40243,5650000.0
2008-05-22 09:20:00,3.40185,3.41082,3.40132,3.40812,7520000.0
2008-05-22 09:21:00,3.40619,3.413,3.40023,3.41268,6400000.0
2008-05-22 09:22:00,3.40771,3.41221,3.39635,3.40948,6380000.0
2008-05-22 09:23:00,3.41135,3.41135,3.40064,3.40467,6020000.0
2008-05-22 09:24:00,3.41113,3.41177,3.40333,3.41047,4150000.0
2008-05-22 09:25:00,3.40795,3.41133,3.40466,3.40678,7140000.0
2008-05-22 09:26:00,3.41055,3.41202,3.4004,3.40211,5640000.0
2008-05-22 09:27:00,3.40621,3.41349,3.40621,3.41095,4880000.0
2008-05-22 09:28:00,3.40604,3.41044,3.398,3.41044,6750000.0
2008-05-22 09:29:00,3.40932,3.41209,3.40141,3.40297,12390000.0
2008-05-22 09:30:00,3.40293,3.41499,3.40293,3.40838,6760000.0
2008-05-22 09:31:00,3.40529,3.41108,3.40529,3.40923,5260000.0
2008-05-22 09:32:00,3.41126,3.41321,3.40328,3.40746,6750000.0
2008-05-22 09:33:00,3.41079,3.41203,3.40557,3.40721,4890000.0
2008-05-22 09:34:00,3.40613,3.41152,3.40613,3.40736,4140000.0
2008-05-22 09:35:00,3.40115,3.41017,3.40115,3.40485,4880000.0
2008-05-22 09:36:00,3.40137,3.40985,3.39945,3.40422,4890000.0
2008-05-22 09:37:00,3.40945,3.41251,3.40771,3.41235,4510000.0
2008-05-22 09:38:00,3.41075,3.41316,3.40348,3.40708,6010000.0
2008-05-22 09:39:00,3.40308,3.41172,3.40172,3.40172,7880000.0
2008-05-22 09:40:00,3.40219,3.40925,3.40192,3.40729,7130000.0
2008-05-22 09:41:00,3.4095,3.4095,3.40085,3.40517,6380000.0
2008-05-22 09:42:00,3.4103,3.41187,3.40534,3.41187,6390000.0
2008-05-22 09:43:00,3.40448,3.41237,3.40448,3.41121,5630000.0
2008-05-22 09:44:00,3.40893,3.41223,3.40328,3.41223,11630000.0
2008-05-22 09:45:00,3.41264,3.41264,3.40515,3.41209,6010000.0
2008-05-22 09:46:00,3.4117,3.41471,3.4043,3.4043,4140000.0
2008-05-22 09:47:00,3.40534,3.40912,3.3976,3.40912,6760000.0
2008-05-22 09:48:00,3.41163,3.41334,3.40373,3.40373,7530000.0
2008-05-22 09:49:00,3.40194,3.41086,3.39957,3.40944,6780000.0
2008-05-22 09:50:00,3.40641,3.41247,3.40641,3.41247,5260000.0
2008-05-22 09:51:00,3.41026,3.41168,3.40595,3.40916,5250000.0
2008-05-22 09:52:00,3.40881,3.41228,3.40748,3.41121,4890000.0
2008-05-22 09:53:00,3.40622,3.41146,3.39955,3.41146,10500000.0
2008-05-22 09:54:00,3.40819,3.40973,3.40538,3.40973,4510000.0
2008-05-22 09:55:00,3.41129,3.41241,3.40818,3.4083,4520000.0
2008-05-22 09:56:00,3.40987,3.41075,3.40228,3.40485,5270000.0
2008-05-22 09:57:00,3.41131,3.41131,3.4027,3.4027,4520000.0
2008-05-22 09:58:00,3.41155,3.41155,3.40132,3.40822,6770000.0
2008-05-22 09:59:00,3.40985,3.41083,3.39879,3.41083,12030000.0
2008-05-22 10:00:00,3.41091,3.41152,3.40131,3.40772,4890000.0
2008-05-22 10:01:00,3.40594,3.41085,3.40594,3.41085,4510000.0
2008-05-22 10:02:00,3.41026,3.41026,3.39969,3.40939,7510000.0
2008-05-22 10:03:00,3.40522,3.41092,3.3983,3.41092,10150000.0
2008-05-22 10:04:00,3.4019,3.41452,3.40118,3.41173,6770000.0
2008-05-22 10:05:00,3.40938,3.40938,3.39807,3.4046,6020000.0
2008-05-22 10:06:00,3.40849,3.40909,3.39524,3.40909,6380000.0
2008-05-22 10:07:00,3.41027,3.41408,3.39982,3.40297,5260000.0
2008-05-22 10:08:00,3.40955,3.41017,3.40387,3.41017,9390000.0
2008-05-22 10:09:00,3.40555,3.41018,3.39835,3.41018,7510000.0
2008-05-22 10:10:00,3.40053,3.41029,3.40049,3.41029,6030000.0
2008-05-22 10:11:00,3.40866,3.40944,3.39789,3.40944,10890000.0
2008-05-22 10:12:00,3.40965,3.41042,3.40001,3.40001,6010000.0
2008-05-22 10:13:00,3.4049,3.40862,3.40025,3.40536,6010000.0
2008-05-22 10:14:00,3.40539,3.40944,3.39794,3.40944,12400000.0
2008-05-22 10:15:00,3.4082,3.40949,3.4044,3.40942,6400000.0
2008-05-22 10:16:00,3.40766,3.40773,3.40001,3.40773,4510000.0
2008-05-22 10:17:00,3.40291,3.40644,3.39789,3.40356,4520000.0
2008-05-22 10:18:00,3.40822,3.40822,3.39666,3.40359,3010000.0
2008-05-22 10:19:00,3.4095,3.4095,3.39709,3.404,6390000.0
2008-05-22 10:20:00,3.40876,3.40876,3.39841,3.40131,9760000.0
2008-05-22 10:21:00,3.40891,3.4091,3.39953,3.40392,10150000.0
2008-05-22 10:22:00,3.40511,3.40958,3.40072,3.40561,6380000.0
2008-05-22 10:23:00,3.4042,3.40804,3.39818,3.40305,6380000.0
2008-05-22 10:24:00,3.40676,3.40996,3.40026,3.40996,7140000.0
2008-05-22 10:25:00,3.41011,3.41011,3.40103,3.40745,7500000.0
2008-05-22 10:26:00,3.40931,3.41024,3.40281,3.4053,5650000.0
2008-05-22 10:27:00,3.41071,3.41071,3.40029,3.40922,5260000.0
2008-05-22 10:28:00,3.40827,3.41192,3.40226,3.41192,5640000.0
2008-05-22 10:29:00,3.4074,3.41404,3.40201,3.41042,16910000.0
2008-05-22 10:30:00,3.41102,3.41102,3.40315,3.40374,7880000.0
2008-05-22 10:31:00,3.4064,3.41051,3.39866,3.40978,9390000.0
2008-05-22 10:32:00,3.41129,3.41368,3.40389,3.41326,4890000.0
2008-05-22 10:33:00,3.40791,3.41087,3.40277,3.4068,4890000.0
2008-05-22 10:34:00,3.40739,3.40976,3.40056,3.4018,7140000.0
2008-05-22 10:35:00,3.40751,3.41174,3.40432,3.40761,5260000.0
2008-05-22 10:36:00,3.40761,3.4117,3.40558,3.40791,6380000.0
2008-05-22 10:37:00,3.41079,3.41188,3.40528,3.41188,6770000.0
2008-05-22 10:38:00,3.40594,3.40833,3.40251,3.40833,5640000.0
2008-05-22 10:39:00,3.40434,3.41158,3.40434,3.40734,4880000.0
2008-05-22 10:40:00,3.41124,3.41124,3.40019,3.40983,3010000.0
2008-05-22 10:41:00,3.40637,3.41062,3.40086,3.41062,5260000.0
2008-05-22 10:42:00,3.40587,3.41038,3.39962,3.40464,5270000.0
2008-05-22 10:43:00,3.40646,3.40875,3.39601,3.40196,6760000.0
2008-05-22 10:44:00,3.40255,3.40839,3.40181,3.4075,6380000.0
2008-05-22 10:45:00,3.40988,3.40988,3.40181,3.40959,6010000.0
2008-05-22 10:46:00,3.40891,3.4094,3.40041,3.4094,5250000.0
2008-05-22 10:47:00,3.4064,3.41235,3.40508,3.41235,3770000.0
2008-05-22 10:48:00,3.41288,3.41288,3.40366,3.40787,6390000.0
2008-05-22 10:49:00,3.40721,3.41164,3.40641,3.41152,3760000.0
2008-05-22 10:50:00,3.40626,3.41039,3.40382,3.40558,7510000.0
2008-05-22 10:51:00,3.40591,3.41006,3.39882,3.40983,5640000.0
2008-05-22 10:52:00,3.41146,3.41146,3.40449,3.40932,5260000.0
2008-05-22 10:53:00,3.40275,3.41105,3.40202,3.41009,4900000.0
2008-05-22 10:54:00,3.40833,3.41104,3.40085,3.4106,5260000.0
2008-05-22 10:55:00,3.4091,3.40966,3.4046,3.40966,7510000.0
2008-05-22 10:56:00,3.41078,3.41078,3.40145,3.40503,7880000.0
2008-05-22 10:57:00,3.40678,3.41174,3.40444,3.41104,4900000.0
2008-05-22 10:58:00,3.41065,3.41065,3.40299,3.40755,5250000.0
2008-05-22 10:59:00,3.41,3.41105,3.40091,3.41105,6380000.0
2008-05-22 11:00:00,3.40561,3.41171,3.39932,3.40991,12040000.0
2008-05-22 11:01:00,3.40941,3.41005,3.40525,3.41005,5630000.0
2008-05-22 11:02:00,3.4054,3.40948,3.39912,3.40509,4140000.0
2008-05-22 11:03:00,3.4027,3.40646,3.39808,3.39992,7140000.0
2008-05-22 11:04:00,3.4057,3.40914,3.40089,3.40335,4140000.0
2008-05-22 11:05:00,3.40467,3.40738,3.39953,3.40147,7130000.0
2008-05-22 11:06:00,3.40991,3.4114,3.40218,3.41062,6390000.0
2008-05-22 11:07:00,3.40155,3.41174,3.40155,3.40552,5260000.0
2008-05-22 11:08:00,3.40871,3.40995,3.39947,3.40944,6380000.0
2008-05-22 11:09:00,3.40691,3.41012,3.40144,3.40629,5630000.0
2008-05-22 11:10:00,3.4056,3.41081,3.39815,3.40739,5640000.0
2008-05-22 11:11:00,3.4094,3.4105,3.39867,3.40997,6780000.0
2008-05-22 11:12:00,3.41127,3.41213,3.40216,3.41213,7150000.0
2008-05-22 11:13:00,3.40884,3.41173,3.40556,3.41173,4890000.0
2008-05-22 11:14:00,3.41198,3.41704,3.40263,3.41369,10900000.0
2008-05-22 11:15:00,3.40888,3.41299,3.40481,3.41299,6000000.0
2008-05-22 11:16:00,3.40586,3.41375,3.4051,3.41152,4890000.0
2008-05-22 11:17:00,3.41254,3.41254,3.40227,3.40487,3770000.0
2008-05-22 11:18:00,3.41167,3.41339,3.40358,3.41306,5250000.0
2008-05-22 11:19:00,3.40859,3.41456,3.40643,3.41456,4880000.0
2008-05-22 11:20:00,3.40509,3.41476,3.40509,3.41295,4150000.0
2008-05-22 11:21:00,3.41394,3.41394,3.4066,3.40928,6780000.0
2008-05-22 11:22:00,3.41376,3.4146,3.41034,3.414,7130000.0
2008-05-22 11:23:00,3.41393,3.41393,3.40502,3.41093,4880000.0
2008-05-22 11:24:00,3.40423,3.41313,3.40423,3.41216,5640000.0
2008-05-22 11:25:00,3.40919,3.41318,3.40471,3.41318,5650000.0
2008-05-22 11:26:00,3.40843,3.41223,3.40716,3.41223,4510000.0
2008-05-22 11:27:00,3.41299,3.41299,3.40445,3.40589,7130000.0
2008-05-22 11:28:00,3.40549,3.41367,3.40049,3.41012,6020000.0
2008-05-22 11:29:00,3.40249,3.40971,3.40249,3.40417,10150000.0
2008-05-22 11:30:00,3.41104,3.41237,3.40295,3.40727,6010000.0
2008-05-22 11:31:00,3.40016,3.41196,3.40016,3.41196,4510000.0
2008-05-22 11:32:00,3.41097,3.41231,3.40323,3.40821,7140000.0
2008-05-22 11:33:00,3.41291,3.41291,3.4018,3.41127,6010000.0
2008-05-22 11:34:00,3.40574,3.41211,3.40574,3.41211,4880000.0
2008-05-22 11:35:00,3.40972,3.40972,3.40145,3.40145,6010000.0
2008-05-22 11:36:00,3.41256,3.41256,3.40394,3.41146,8640000.0
2008-05-22 11:37:00,3.41052,3.41156,3.40476,3.40908,5650000.0
2008-05-22 11:38:00,3.41061,3.41224,3.40124,3.41224,5630000.0
2008-05-22 11:39:00,3.40837,3.41209,3.40559,3.41004,4880000.0
2008-05-22 11:40:00,3.4045,3.41092,3.40211,3.40211,4510000.0
2008-05-22 11:41:00,3.41215,3.41215,3.40597,3.41127,6390000.0
2008-05-22 11:42:00,3.41163,3.41277,3.4065,3.4065,5250000.0
2008-05-22 11:43:00,3.4079,3.41141,3.40442,3.40579,8260000.0
2008-05-22 11:44:00,3.40904,3.41176,3.40558,3.40558,4150000.0
2008-05-22 11:45:00,3.40742,3.41256,3.40742,3.41211,4140000.0
2008-05-22 11:46:00,3.40474,3.4102,3.40002,3.4094,6770000.0
2008-05-22 11:47:00,3.4035,3.41014,3.40203,3.41014,5260000.0
2008-05-22 11:48:00,3.41015,3.41034,3.40054,3.4057,7130000.0
2008-05-22 11:49:00,3.40579,3.41091,3.40047,3.41091,4880000.0
2008-05-22 11:50:00,3.41117,3.41117,3.4021,3.4109,6010000.0
2008-05-22 11:51:00,3.39998,3.41056,3.39958,3.40615,5260000.0
2008-05-22 11:52:00,3.4073,3.41029,3.40338,3.41029,4510000.0
2008-05-22 11:53:00,3.40267,3.41095,3.40164,3.40164,7880000.0
2008-05-22 11:54:00,3.40909,3.41067,3.40374,3.4058,6390000.0
2008-05-22 11:55:00,3.4064,3.41077,3.40168,3.40774,4890000.0
2008-05-22 11:56:00,3.4053,3.4077,3.40401,3.40755,4880000.0
2008-05-22 11:57:00,3.39915,3.4093,3.39915,3.40639,4140000.0
2008-05-22 11:58:00,3.40743,3.41062,3.40313,3.40386,6010000.0
2008-05-22 11:59:00,3.40907,3.41085,3.40201,3.41013,9000000.0
2008-05-22 12:00:00,3.40604,3.4102,3.40368,3.4102,4510000.0
2008-05-22 12:01:00,3.40699,3.40974,3.40126,3.40735,7880000.0
2008-05-22 12:02:00,3.41019,3.41033,3.3977,3.40967,7880000.0
2008-05-22 12:03:00,3.40543,3.41184,3.4039,3.41184,4510000.0
2008-05-22 12:04:00,3.41166,3.41166,3.40523,3.41085,5270000.0
2008-05-22 12:05:00,3.40632,3.41192,3.40416,3.41192,4510000.0
2008-05-22 12:06:00,3.40831,3.41253,3.40163,3.40281,6000000.0
2008-05-22 12:07:00,3.40386,3.41298,3.4024,3.40772,5260000.0
2008-05-22 12:08:00,3.4076,3.41359,3.40127,3.41359,4140000.0
2008-05-22 12:09:00,3.4077,3.41284,3.40138,3.41284,4510000.0
2008-05-22 12:10:00,3.41168,3.41168,3.40784,3.40872,4880000.0
2008-05-22 12:11:00,3.41162,3.41162,3.402,3.402,4510000.0
2008-05-22 12:12:00,3.41162,3.41394,3.40799,3.41347,6770000.0
2008-05-22 12:13:00,3.40851,3.40998,3.40103,3.40686,4880000.0
2008-05-22 12:14:00,3.41346,3.41346,3.39801,3.41027,6390000.0
2008-05-22 12:15:00,3.4126,3.41273,3.40544,3.41273,9410000.0
2008-05-22 12:16:00,3.40637,3.41351,3.40637,3.41061,6760000.0
2008-05-22 12:17:00,3.41019,3.41146,3.40651,3.40653,4890000.0
2008-05-22 12:18:00,3.40996,3.41118,3.40518,3.41096,6760000.0
2008-05-22 12:19:00,3.41235,3.41235,3.40332,3.40698,4510000.0
2008-05-22 12:20:00,3.41183,3.41317,3.40809,3.40928,5260000.0
2008-05-22 12:21:00,3.41096,3.41235,3.40664,3.40664,6390000.0
2008-05-22 12:22:00,3.40603,3.41194,3.40603,3.41194,5260000.0
2008-05-22 12:23:00,3.40665,3.41165,3.40438,3.40647,5640000.0
2008-05-22 12:24:00,3.40618,3.41268,3.40353,3.41268,7510000.0
2008-05-22 12:25:00,3.40932,3.40932,3.39824,3.40518,10140000.0
2008-05-22 12:26:00,3.40508,3.40976,3.40042,3.40082,8640000.0
2008-05-22 12:27:00,3.41084,3.41103,3.40304,3.41103,5630000.0
2008-05-22 12:28:00,3.40871,3.41122,3.40135,3.41051,4910000.0
2008-05-22 12:29:00,3.40975,3.41058,3.40204,3.41058,4510000.0
2008-05-22 12:30:00,3.41035,3.41142,3.39723,3.41142,18040000.0
2008-05-22 12:31:00,3.40549,3.41117,3.40549,3.40932,6380000.0
2008-05-22 12:32:00,3.40073,3.40965,3.40073,3.40672,7130000.0
2008-05-22 12:33:00,3.40797,3.41146,3.39912,3.40848,6000000.0
2008-05-22 12:34:00,3.40779,3.41445,3.40779,3.41275,4880000.0
2008-05-22 12:35:00,3.40473,3.41126,3.40473,3.41082,4890000.0
2008-05-22 12:36:00,3.41191,3.41191,3.40012,3.40826,4140000.0
2008-05-22 12:37:00,3.411,3.41228,3.40239,3.41228,7140000.0
2008-05-22 12:38:00,3.40584,3.41245,3.40584,3.40831,3760000.0
2008-05-22 12:39:00,3.40195,3.41274,3.40195,3.411,7510000.0
2008-05-22 12:40:00,3.40458,3.41194,3.39991,3.41194,5260000.0
2008-05-22 12:41:00,3.40747,3.4108,3.40035,3.4108,6010000.0
2008-05-22 12:42:00,3.40691,3.41243,3.40155,3.41243,9380000.0
2008-05-22 12:43:00,3.41162,3.41348,3.40619,3.40997,5640000.0
2008-05-22 12:44:00,3.40835,3.4144,3.40423,3.41371,4510000.0
2008-05-22 12:45:00,3.41171,3.41486,3.40171,3.40942,5260000.0
2008-05-22 12:46:00,3.41146,3.4132,3.40124,3.41151,4890000.0
2008-05-22 12:47:00,3.41309,3.41309,3.40685,3.40984,4140000.0
2008-05-22 12:48:00,3.41131,3.41131,3.3999,3.40809,7130000.0
2008-05-22 12:49:00,3.40669,3.41325,3.40112,3.40655,3770000.0
2008-05-22 12:50:00,3.41482,3.41482,3.4044,3.40974,5630000.0
2008-05-22 12:51:00,3.41393,3.41426,3.40762,3.41394,4890000.0
2008-05-22 12:52:00,3.413,3.41307,3.40507,3.41307,5630000.0
2008-05-22 12:53:00,3.41445,3.41445,3.40329,3.41424,4900000.0
2008-05-22 12:54:00,3.41286,3.41429,3.40213,3.41429,4890000.0
2008-05-22 12:55:00,3.40925,3.41267,3.40772,3.41267,4140000.0
2008-05-22 12:56:00,3.40976,3.41392,3.40842,3.41392,4900000.0
2008-05-22 12:57:00,3.40371,3.41738,3.40371,3.41585,10140000.0
2008-05-22 12:58:00,3.4097,3.41266,3.40441,3.40441,7140000.0
2008-05-22 12:59:00,3.41529,3.41529,3.40251,3.41159,4890000.0
2008-05-22 13:00:00,3.41362,3.41362,3.40614,3.41332,7520000.0
2008-05-22 13:01:00,3.40968,3.41315,3.4024,3.41315,6410000.0
2008-05-22 13:02:00,3.40786,3.41356,3.40096,3.4122,5630000.0
2008-05-22 13:03:00,3.40982,3.41425,3.40292,3.41425,6780000.0
2008-05-22 13:04:00,3.41281,3.41281,3.40161,3.40905,6010000.0
2008-05-22 13:05:00,3.4073,3.41149,3.40041,3.41149,5630000.0
2008-05-22 13:06:00,3.40903,3.41238,3.4013,3.41238,6010000.0
2008-05-22 13:07:00,3.4096,3.4124,3.40596,3.40596,4880000.0
2008-05-22 13:08:00,3.4126,3.41421,3.40656,3.41165,4520000.0
2008-05-22 13:09:00,3.4077,3.41313,3.3999,3.41313,13890000.0
2008-05-22 13:10:00,3.41434,3.41434,3.40662,3.41267,4510000.0
2008-05-22 13:11:00,3.41425,3.41425,3.40245,3.41332,3770000.0
2008-05-22 13:12:00,3.41232,3.41232,3.40051,3.40774,7890000.0
2008-05-22 13:13:00,3.41157,3.41161,3.40195,3.4094,7140000.0
2008-05-22 13:14:00,3.41384,3.41452,3.40328,3.4048,9380000.0
2008-05-22 13:15:00,3.40955,3.41324,3.40769,3.40847,6030000.0
2008-05-22 13:16:00,3.41004,3.41542,3.40491,3.40717,4520000.0
2008-05-22 13:17:00,3.40895,3.41421,3.40875,3.41386,7140000.0
2008-05-22 13:18:00,3.41223,3.4138,3.40226,3.41022,7130000.0
2008-05-22 13:19:00,3.40345,3.41398,3.40345,3.40939,4500000.0
2008-05-22 13:20:00,3.41142,3.41373,3.40617,3.41011,4890000.0
2008-05-22 13:21:00,3.41201,3.41682,3.40606,3.41372,7880000.0
2008-05-22 13:22:00,3.40957,3.4137,3.40191,3.40981,6380000.0
2008-05-22 13:23:00,3.40422,3.40968,3.40252,3.40697,6770000.0
2008-05-22 13:24:00,3.40559,3.41333,3.40226,3.41333,4510000.0
2008-05-22 13:25:00,3.41178,3.41417,3.4045,3.41417,6010000.0
2008-05-22 13:26:00,3.41263,3.41308,3.40009,3.41216,5270000.0
2008-05-22 13:27:00,3.4139,3.41451,3.40267,3.40836,4510000.0
2008-05-22 13:28:00,3.41099,3.4144,3.4076,3.4144,6780000.0
2008-05-22 13:29:00,3.41374,3.41457,3.40886,3.41457,4510000.0
2008-05-22 13:30:00,3.41051,3.41617,3.40959,3.41334,7140000.0
2008-05-22 13:31:00,3.41467,3.41467,3.40689,3.40895,4140000.0
2008-05-22 13:32:00,3.41343,3.41343,3.40749,3.41262,4150000.0
2008-05-22 13:33:00,3.4081,3.41713,3.4067,3.40981,10160000.0
2008-05-22 13:34:00,3.41206,3.41206,3.40374,3.40757,6770000.0
2008-05-22 13:35:00,3.41195,3.41438,3.40345,3.41208,5640000.0
2008-05-22 13:36:00,3.40959,3.41344,3.40382,3.4094,6020000.0
2008-05-22 13:37:00,3.41338,3.41411,3.40329,3.41411,6760000.0
2008-05-22 13:38:00,3.41178,3.41459,3.41038,3.41038,3390000.0
2008-05-22 13:39:00,3.4148,3.4148,3.40614,3.40749,4880000.0
2008-05-22 13:40:00,3.40448,3.41462,3.40316,3.41462,6020000.0
2008-05-22 13:41:00,3.40399,3.41473,3.40399,3.40543,6380000.0
2008-05-22 13:42:00,3.40934,3.41367,3.40206,3.41367,5640000.0
2008-05-22 13:43:00,3.41013,3.41616,3.40571,3.41608,6010000.0
2008-05-22 13:44:00,3.41566,3.41745,3.40401,3.41,9390000.0
2008-05-22 13:45:00,3.41345,3.41466,3.40706,3.41008,8250000.0
2008-05-22 13:46:00,3.41652,3.41746,3.40758,3.40937,9760000.0
2008-05-22 13:47:00,3.41355,3.41395,3.40683,3.40898,6010000.0
2008-05-22 13:48:00,3.40885,3.41547,3.40438,3.41512,5640000.0
2008-05-22 13:49:00,3.40796,3.41471,3.40729,3.41402,5630000.0
2008-05-22 13:50:00,3.40904,3.41596,3.4075,3.41537,7510000.0
2008-05-22 13:51:00,3.41679,3.41683,3.40987,3.41683,5630000.0
2008-05-22 13:52:00,3.41252,3.41665,3.40797,3.40961,6010000.0
2008-05-22 13:53:00,3.41094,3.41521,3.40289,3.40972,9390000.0
2008-05-22 13:54:00,3.41246,3.41669,3.40204,3.40622,13160000.0
2008-05-22 13:55:00,3.41693,3.41778,3.4122,3.41777,6760000.0
2008-05-22 13:56:00,3.4167,3.41732,3.41113,3.41732,4880000.0
2008-05-22 13:57:00,3.41291,3.41596,3.40837,3.41158,5640000.0
2008-05-22 13:58:00,3.4163,3.41836,3.40605,3.41004,10130000.0
2008-05-22 13:59:00,3.41184,3.41627,3.41019,3.41462,8250000.0
2008-05-22 14:00:00,3.41699,3.41724,3.40731,3.41257,12010000.0
2008-05-22 14:01:00,3.41027,3.4172,3.40577,3.4172,5250000.0
2008-05-22 14:02:00,3.41218,3.41582,3.40251,3.41069,6020000.0
2008-05-22 14:03:00,3.41742,3.41897,3.40479,3.41258,12770000.0
2008-05-22 14:04:00,3.41633,3.41633,3.4037,3.40371,3770000.0
2008-05-22 14:05:00,3.41169,3.41723,3.40643,3.41256,6380000.0
2008-05-22 14:06:00,3.41212,3.41973,3.40904,3.41226,7910000.0
2008-05-22 14:07:00,3.41346,3.41697,3.40683,3.41697,6390000.0
2008-05-22 14:08:00,3.40874,3.41822,3.40811,3.41822,5260000.0
2008-05-22 14:09:00,3.40298,3.41513,3.40298,3.41152,5250000.0
2008-05-22 14:10:00,3.41152,3.41948,3.41096,3.41096,6400000.0
2008-05-22 14:11:00,3.41673,3.41673,3.41146,3.41483,3760000.0
2008-05-22 14:12:00,3.41229,3.41661,3.40455,3.41231,6390000.0
2008-05-22 14:13:00,3.41306,3.41616,3.40433,3.41616,6390000.0
2008-05-22 14:14:00,3.41611,3.41616,3.4049,3.41358,4140000.0
2008-05-22 14:15:00,3.41418,3.41533,3.4099,3.4127,9020000.0
2008-05-22 14:16:00,3.41537,3.41537,3.40096,3.41397,5280000.0
2008-05-22 14:17:00,3.41323,3.41483,3.40573,3.41483,4890000.0
2008-05-22 14:18:00,3.41173,3.41386,3.40427,3.41354,5270000.0
2008-05-22 14:19:00,3.41453,3.41453,3.40717,3.40845,4520000.0
2008-05-22 14:20:00,3.40492,3.41425,3.40492,3.40606,5250000.0
2008-05-22 14:21:00,3.41152,3.41271,3.40184,3.40349,6020000.0
2008-05-22 14:22:00,3.40883,3.4139,3.40446,3.41071,6400000.0
2008-05-22 14:23:00,3.40992,3.41567,3.40992,3.41069,7140000.0
2008-05-22 14:24:00,3.4086,3.41342,3.402,3.41219,9390000.0
2008-05-22 14:25:00,3.4122,3.41453,3.40383,3.40869,10160000.0
2008-05-22 14:26:00,3.41089,3.4147,3.40897,3.40987,5260000.0
2008-05-22 14:27:00,3.4125,3.41557,3.40527,3.41032,6010000.0
2008-05-22 14:28:00,3.4106,3.41511,3.4082,3.4102,7510000.0
2008-05-22 14:29:00,3.41169,3.41388,3.40643,3.41388,4510000.0
2008-05-22 14:30:00,3.4139,3.41488,3.40592,3.41488,8260000.0
2008-05-22 14:31:00,3.41198,3.41474,3.40862,3.40947,7510000.0
2008-05-22 14:32:00,3.4058,3.41512,3.40264,3.41512,7520000.0
2008-05-22 14:33:00,3.41435,3.41639,3.40861,3.41472,7880000.0
2008-05-22 14:34:00,3.40931,3.41373,3.40825,3.41373,4140000.0
2008-05-22 14:35:00,3.41224,3.41257,3.40169,3.41167,6010000.0
2008-05-22 14:36:00,3.4124,3.4124,3.40976,3.41177,4510000.0
2008-05-22 14:37:00,3.41021,3.41327,3.40879,3.40928,4880000.0
2008-05-22 14:38:00,3.41158,3.41256,3.4041,3.41149,6760000.0
2008-05-22 14:39:00,3.40733,3.41181,3.40549,3.40657,6000000.0
2008-05-22 14:40:00,3.40691,3.41285,3.40667,3.41083,4510000.0
2008-05-22 14:41:00,3.40037,3.40985,3.40013,3.40873,7140000.0
2008-05-22 14:42:00,3.40958,3.41029,3.39914,3.40652,8630000.0
2008-05-22 14:43:00,3.40932,3.40932,3.40057,3.40872,6390000.0
2008-05-22 14:44:00,3.41023,3.41161,3.3975,3.40771,8280000.0
2008-05-22 14:45:00,3.40701,3.40859,3.39401,3.40859,7510000.0
2008-05-22 14:46:00,3.40162,3.40912,3.4003,3.40411,6750000.0
2008-05-22 14:47:00,3.4024,3.40692,3.39781,3.40692,4880000.0
2008-05-22 14:48:00,3.408,3.4092,3.40098,3.40727,5260000.0
2008-05-22 14:49:00,3.40906,3.40906,3.40332,3.40525,4130000.0
2008-05-22 14:50:00,3.40455,3.41205,3.40455,3.41045,8650000.0
2008-05-22 14:51:00,3.40051,3.41126,3.40051,3.40599,5630000.0
2008-05-22 14:52:00,3.40804,3.40927,3.4001,3.40141,5260000.0
2008-05-22 14:53:00,3.40778,3.41167,3.40609,3.40686,6750000.0
2008-05-22 14:54:00,3.40578,3.41412,3.40503,3.40503,6010000.0
2008-05-22 14:55:00,3.41276,3.41337,3.40209,3.41337,6390000.0
2008-05-22 14:56:00,3.40433,3.41225,3.40362,3.40395,6380000.0
2008-05-22 14:57:00,3.407,3.41022,3.40158,3.40658,7130000.0
2008-05-22 14:58:00,3.41125,3.41199,3.40138,3.403,5640000.0
2008-05-22 14:59:00,3.40997,3.41229,3.39981,3.40222,11650000.0
2008-05-22 15:00:00,3.40755,3.41359,3.40599,3.40897,9780000.0
2008-05-22 15:01:00,3.41082,3.41201,3.40165,3.41201,8640000.0
2008-05-22 15:02:00,3.40859,3.41266,3.40305,3.41266,5260000.0
2008-05-22 15:03:00,3.41242,3.41242,3.40301,3.40489,4900000.0
2008-05-22 15:04:00,3.41005,3.4116,3.39994,3.41023,9020000.0
2008-05-22 15:05:00,3.40443,3.4109,3.40113,3.41068,6000000.0
2008-05-22 15:06:00,3.40523,3.41034,3.39924,3.41006,7890000.0
2008-05-22 15:07:00,3.4091,3.40934,3.39977,3.40916,5630000.0
2008-05-22 15:08:00,3.41043,3.41043,3.40462,3.40588,4890000.0
2008-05-22 15:09:00,3.41038,3.41038,3.40103,3.41004,6020000.0
2008-05-22 15:10:00,3.40266,3.4108,3.40266,3.41045,4880000.0
2008-05-22 15:11:00,3.40729,3.41082,3.40067,3.40423,6000000.0
2008-05-22 15:12:00,3.41113,3.4117,3.40579,3.4117,5630000.0
2008-05-22 15:13:00,3.41028,3.41028,3.3982,3.40326,4510000.0
2008-05-22 15:14:00,3.41095,3.41095,3.39904,3.4091,15770000.0
2008-05-22 15:15:00,3.40757,3.41092,3.40511,3.40511,3770000.0
2008-05-22 15:16:00,3.40602,3.412,3.40113,3.412,4520000.0
2008-05-22 15:17:00,3.41085,3.41085,3.39981,3.40555,9400000.0
2008-05-22 15:18:00,3.40604,3.41055,3.39999,3.40707,4130000.0
2008-05-22 15:19:00,3.40435,3.40878,3.40153,3.40153,4510000.0
2008-05-22 15:20:00,3.41204,3.41204,3.4019,3.40545,6380000.0
2008-05-22 15:21:00,3.40229,3.41141,3.40137,3.40551,8640000.0
2008-05-22 15:22:00,3.40544,3.40957,3.40315,3.40957,3400000.0
2008-05-22 15:23:00,3.40764,3.40947,3.39727,3.40947,7140000.0
2008-05-22 15:24:00,3.40418,3.408,3.39814,3.40717,6020000.0
2008-05-22 15:25:00,3.40949,3.41015,3.40209,3.40356,4880000.0
2008-05-22 15:26:00,3.40989,3.40994,3.40005,3.40919,6390000.0
2008-05-22 15:27:00,3.40564,3.4098,3.39758,3.40897,10140000.0
2008-05-22 15:28:00,3.40389,3.40525,3.40045,3.40473,4510000.0
2008-05-22 15:29:00,3.40825,3.40825,3.39878,3.40771,6020000.0
2008-05-22 15:30:00,3.40934,3.40934,3.40203,3.40369,7530000.0
2008-05-22 15:31:00,3.40532,3.40816,3.39737,3.40181,7140000.0
2008-05-22 15:32:00,3.40745,3.40745,3.40056,3.40546,3770000.0
2008-05-22 15:33:00,3.41005,3.41005,3.40284,3.40924,4880000.0
2008-05-22 15:34:00,3.40727,3.40896,3.40107,3.4081,6770000.0
2008-05-22 15:35:00,3.40019,3.40772,3.40019,3.4027,7130000.0
2008-05-22 15:36:00,3.40552,3.40911,3.39893,3.40547,6400000.0
2008-05-22 15:37:00,3.40978,3.40978,3.39994,3.39994,5630000.0
2008-05-22 15:38:00,3.40524,3.40939,3.39668,3.40939,6020000.0
2008-05-22 15:39:00,3.40002,3.41028,3.40002,3.40637,5260000.0
2008-05-22 15:40:00,3.40853,3.40966,3.39968,3.40823,7130000.0
2008-05-22 15:41:00,3.4034,3.40913,3.39327,3.40913,8640000.0
2008-05-22 15:42:00,3.40029,3.40893,3.40029,3.40234,4520000.0
2008-05-22 15:43:00,3.40116,3.40867,3.40116,3.40726,4510000.0
2008-05-22 15:44:00,3.40747,3.41012,3.39999,3.40839,5260000.0
2008-05-22 15:45:00,3.4061,3.41132,3.4026,3.41067,4140000.0
2008-05-22 15:46:00,3.41094,3.41094,3.39691,3.40972,4890000.0
2008-05-22 15:47:00,3.40333,3.41189,3.40333,3.40725,6390000.0
2008-05-22 15:48:00,3.41049,3.41117,3.40983,3.41117,4510000.0
2008-05-22 15:49:00,3.40452,3.4094,3.39948,3.40551,5250000.0
2008-05-22 15:50:00,3.40819,3.40932,3.40285,3.40932,4510000.0
2008-05-22 15:51:00,3.40602,3.40801,3.40248,3.40512,6400000.0
2008-05-22 15:52:00,3.40591,3.41023,3.40429,3.41023,6020000.0
2008-05-22 15:53:00,3.40756,3.40959,3.39834,3.39899,7140000.0
2008-05-22 15:54:00,3.40603,3.41114,3.40342,3.40548,6770000.0
2008-05-22 15:55:00,3.41069,3.41123,3.40213,3.40984,3770000.0
2008-05-22 15:56:00,3.41121,3.41121,3.40502,3.40967,5630000.0
2008-05-22 15:57:00,3.40952,3.40952,3.3967,3.40794,7140000.0
2008-05-22 15:58:00,3.40826,3.41082,3.40644,3.41082,8250000.0
2008-05-22 15:59:00,3.40647,3.41045,3.40373,3.40962,9780000.0
2008-05-22 16:00:00,3.41024,3.41024,3.40217,3.40912,5630000.0
2008-05-22 16:01:00,3.40649,3.40968,3.39576,3.40488,9390000.0
2008-05-22 16:02:00,3.40449,3.41039,3.40449,3.41039,4520000.0
2008-05-22 16:03:00,3.4057,3.4102,3.40448,3.40912,5630000.0
2008-05-22 16:04:00,3.40703,3.40919,3.40103,3.40919,6380000.0
2008-05-22 16:05:00,3.40438,3.41202,3.40391,3.41173,6380000.0
2008-05-22 16:06:00,3.4094,3.41049,3.3992,3.40709,9760000.0
2008-05-22 16:07:00,3.41041,3.41181,3.40306,3.41181,4140000.0
2008-05-22 16:08:00,3.40869,3.41192,3.40213,3.41142,6760000.0
2008-05-22 16:09:00,3.40889,3.41326,3.40588,3.40737,6770000.0
2008-05-22 16:10:00,3.41176,3.41198,3.40001,3.41198,10530000.0
2008-05-22 16:11:00,3.40715,3.41121,3.40648,3.41073,4880000.0
2008-05-22 16:12:00,3.40485,3.41186,3.40485,3.41162,8260000.0
2008-05-22 16:13:00,3.41044,3.41089,3.40147,3.40653,5630000.0
2008-05-22 16:14:00,3.41245,3.41251,3.40065,3.40827,4140000.0
2008-05-22 16:15:00,3.40977,3.41121,3.40247,3.41121,5250000.0
2008-05-22 16:16:00,3.40818,3.41361,3.40227,3.40638,7880000.0
2008-05-22 16:17:00,3.40697,3.41231,3.40697,3.40719,4140000.0
2008-05-22 16:18:00,3.40679,3.41353,3.4035,3.41069,10130000.0
2008-05-22 16:19:00,3.4103,3.41147,3.40674,3.41147,5630000.0
2008-05-22 16:20:00,3.40957,3.41346,3.40179,3.40887,7890000.0
2008-05-22 16:21:00,3.40682,3.41146,3.40283,3.41138,5270000.0
2008-05-22 16:22:00,3.40868,3.41134,3.4013,3.41105,4890000.0
2008-05-22 16:23:00,3.40997,3.41117,3.40805,3.41117,6390000.0
2008-05-22 16:24:00,3.40744,3.41195,3.40482,3.41102,7510000.0
2008-05-22 16:25:00,3.41041,3.41041,3.40311,3.40926,4880000.0
2008-05-22 16:26:00,3.41012,3.41012,3.4001,3.40964,5260000.0
2008-05-22 16:27:00,3.40635,3.41145,3.40007,3.41016,12760000.0
2008-05-22 16:28:00,3.41127,3.41128,3.40469,3.40981,6770000.0
2008-05-22 16:29:00,3.41024,3.41024,3.40304,3.40638,5260000.0
2008-05-22 16:30:00,3.40253,3.41283,3.40253,3.41283,9010000.0
2008-05-22 16:31:00,3.40661,3.4117,3.40453,3.41047,11270000.0
2008-05-22 16:32:00,3.41076,3.41106,3.40435,3.41106,4890000.0
2008-05-22 16:33:00,3.41204,3.41204,3.40328,3.41046,5260000.0
2008-05-22 16:34:00,3.41009,3.41009,3.40053,3.40137,4890000.0
2008-05-22 16:35:00,3.41111,3.41241,3.40178,3.4022,12400000.0
2008-05-22 16:36:00,3.41194,3.41194,3.40486,3.40625,4880000.0
2008-05-22 16:37:00,3.41163,3.41163,3.40006,3.40653,5270000.0
2008-05-22 16:38:00,3.4057,3.41154,3.40096,3.41111,11650000.0
2008-05-22 16:39:00,3.41141,3.41326,3.40519,3.40882,7130000.0
2008-05-22 16:40:00,3.40766,3.41213,3.40766,3.40886,6750000.0
2008-05-22 16:41:00,3.40832,3.4139,3.39997,3.40944,6390000.0
2008-05-22 16:42:00,3.41268,3.41409,3.40444,3.40897,5640000.0
2008-05-22 16:43:00,3.4038,3.41252,3.4038,3.41248,6010000.0
2008-05-22 16:44:00,3.40936,3.41382,3.40841,3.41346,6010000.0
2008-05-22 16:45:00,3.41001,3.41208,3.40378,3.40951,6390000.0
2008-05-22 16:46:00,3.40413,3.4136,3.40413,3.4136,6400000.0
2008-05-22 16:47:00,3.40859,3.4123,3.40571,3.40571,7130000.0
2008-05-22 16:48:00,3.39854,3.41015,3.39854,3.40484,4510000.0
2008-05-22 16:49:00,3.40667,3.4114,3.40047,3.4101,8270000.0
2008-05-22 16:50:00,3.41232,3.41258,3.40155,3.41094,3770000.0
2008-05-22 16:51:00,3.41142,3.41142,3.39858,3.40973,6390000.0
2008-05-22 16:52:00,3.40823,3.41421,3.40117,3.40117,4510000.0
2008-05-22 16:53:00,3.41129,3.41129,3.40666,3.40666,6010000.0
2008-05-22 16:54:00,3.40339,3.41224,3.40339,3.40973,6760000.0
2008-05-22 16:55:00,3.41235,3.41235,3.40129,3.41083,5260000.0
2008-05-22 16:56:00,3.40616,3.40951,3.40146,3.40258,6010000.0
2008-05-22 16:57:00,3.40812,3.4108,3.39852,3.39852,4880000.0
2008-05-22 16:58:00,3.40939,3.41285,3.40608,3.41005,5250000.0
2008-05-22 16:59:00,3.41274,3.41274,3.40139,3.41091,9770000.0
2008-05-22 17:00:00,3.41031,3.41031,3.39826,3.39826,7520000.0
2008-05-22 17:01:00,3.41105,3.41303,3.40286,3.40739,7510000.0
2008-05-22 17:02:00,3.4055,3.41278,3.40213,3.41278,5640000.0
2008-05-22 17:03:00,3.40539,3.41019,3.40053,3.41019,6010000.0
2008-05-22 17:04:00,3.40433,3.41053,3.39869,3.40429,5640000.0
2008-05-22 17:05:00,3.40696,3.41268,3.40696,3.40745,5630000.0
2008-05-22 17:06:00,3.41119,3.41119,3.40125,3.40213,7890000.0
2008-05-22 17:07:00,3.40949,3.41001,3.40103,3.40601,9010000.0
2008-05-22 17:08:00,3.40577,3.4103,3.39988,3.4103,5640000.0
2008-05-22 17:09:00,3.41355,3.41447,3.40172,3.41061,9380000.0
2008-05-22 17:10:00,3.41162,3.41162,3.40296,3.41116,5630000.0
2008-05-22 17:11:00,3.406,3.41209,3.40276,3.41209,6020000.0
2008-05-22 17:12:00,3.41193,3.41199,3.40451,3.40738,6380000.0
2008-05-22 17:13:00,3.40733,3.41262,3.40697,3.4092,4520000.0
2008-05-22 17:14:00,3.40854,3.41215,3.40488,3.40663,10910000.0
2008-05-22 17:15:00,3.41174,3.41174,3.40184,3.40799,11270000.0
2008-05-22 17:16:00,3.40516,3.41195,3.40189,3.41049,8260000.0
2008-05-22 17:17:00,3.41087,3.41111,3.40456,3.40515,5640000.0
2008-05-22 17:18:00,3.40816,3.41264,3.40242,3.40242,4510000.0
2008-05-22 17:19:00,3.40086,3.41191,3.40086,3.41055,5260000.0
2008-05-22 17:20:00,3.41014,3.41014,3.39978,3.40949,4880000.0
2008-05-22 17:21:00,3.4026,3.4106,3.4026,3.4106,6380000.0
2008-05-22 17:22:00,3.40641,3.4134,3.3997,3.40778,12400000.0
2008-05-22 17:23:00,3.41024,3.41148,3.40425,3.41148,6010000.0
2008-05-22 17:24:00,3.40508,3.4096,3.40107,3.4096,10520000.0
2008-05-22 17:25:00,3.4061,3.40838,3.40067,3.40119,6400000.0
2008-05-22 17:26:00,3.41059,3.41059,3.39884,3.40609,3770000.0
2008-05-22 17:27:00,3.41056,3.41085,3.40292,3.40685,9390000.0
2008-05-22 17:28:00,3.40141,3.41196,3.40039,3.40878,7140000.0
2008-05-22 17:29:00,3.41065,3.41065,3.40051,3.40111,5260000.0
2008-05-22 17:30:00,3.41149,3.41149,3.39855,3.40184,6010000.0
2008-05-22 17:31:00,3.41145,3.41145,3.40116,3.40442,6770000.0
2008-05-22 17:32:00,3.40792,3.41068,3.4002,3.41068,7880000.0
2008-05-22 17:33:00,3.40896,3.41125,3.40065,3.41125,11280000.0
2008-05-22 17:34:00,3.40956,3.41029,3.39982,3.40886,5250000.0
2008-05-22 17:35:00,3.41413,3.41413,3.40489,3.41101,9020000.0
2008-05-22 17:36:00,3.40512,3.41049,3.40028,3.41025,7880000.0
2008-05-22 17:37:00,3.40385,3.41414,3.40385,3.40892,7510000.0
2008-05-22 17:38:00,3.40937,3.41694,3.40382,3.4147,15020000.0
2008-05-22 17:39:00,3.41315,3.41628,3.406,3.41055,8270000.0
2008-05-22 17:40:00,3.40981,3.41409,3.40183,3.41015,9040000.0
2008-05-22 17:41:00,3.40465,3.41459,3.40465,3.41459,5640000.0
2008-05-22 17:42:00,3.40645,3.4165,3.40433,3.40753,12770000.0
2008-05-22 17:43:00,3.40709,3.41236,3.40324,3.40438,13530000.0
2008-05-22 17:44:00,3.41071,3.41071,3.40308,3.40426,4510000.0
2008-05-22 17:45:00,3.40418,3.4081,3.39873,3.40511,7900000.0
2008-05-22 17:46:00,3.40582,3.41031,3.40232,3.40953,5260000.0
2008-05-22 17:47:00,3.40594,3.40913,3.40222,3.40889,4520000.0
2008-05-22 17:48:00,3.40696,3.40955,3.40406,3.40519,4510000.0
2008-05-22 17:49:00,3.40648,3.41003,3.40478,3.41003,3390000.0
2008-05-22 17:50:00,3.40463,3.41004,3.39788,3.41004,7140000.0
2008-05-22 17:51:00,3.40143,3.40519,3.39994,3.40519,3380000.0
2008-05-22 17:52:00,3.40868,3.40895,3.40359,3.40895,6760000.0
2008-05-22 17:53:00,3.40879,3.40879,3.39953,3.39953,6770000.0
2008-05-22 17:54:00,3.40222,3.40773,3.39668,3.40721,7130000.0
2008-05-22 17:55:00,3.40579,3.4076,3.39631,3.4076,8270000.0
2008-05-22 17:56:00,3.40734,3.4095,3.39761,3.40349,6390000.0
2008-05-22 17:57:00,3.40369,3.40728,3.399,3.40457,9390000.0
2008-05-22 17:58:00,3.4068,3.4092,3.39699,3.40547,8650000.0
2008-05-22 17:59:00,3.40867,3.40965,3.39618,3.40965,11280000.0
2008-05-22 18:00:00,3.40947,3.41198,3.39916,3.40021,14270000.0
2008-05-22 18:01:00,3.40403,3.41074,3.40277,3.40399,4140000.0
2008-05-22 18:02:00,3.40866,3.41032,3.39752,3.4094,10520000.0
2008-05-22 18:03:00,3.41002,3.41017,3.40067,3.40092,5260000.0
2008-05-22 18:04:00,3.40626,3.40973,3.39915,3.4028,9030000.0
2008-05-22 18:05:00,3.40958,3.41112,3.40132,3.41007,10140000.0
2008-05-22 18:06:00,3.4055,3.40994,3.40048,3.40505,6770000.0
2008-05-22 18:07:00,3.4049,3.41037,3.40081,3.41037,3380000.0
2008-05-22 18:08:00,3.40642,3.41323,3.40218,3.40733,7510000.0
2008-05-22 18:09:00,3.41014,3.41014,3.40389,3.40993,7150000.0
2008-05-22 18:10:00,3.40788,3.40977,3.39946,3.40948,12760000.0
2008-05-22 18:11:00,3.41096,3.41096,3.4059,3.4059,4510000.0
2008-05-22 18:12:00,3.41117,3.41117,3.40166,3.40954,10150000.0
2008-05-22 18:13:00,3.41067,3.41075,3.40529,3.40862,4140000.0
2008-05-22 18:14:00,3.40822,3.40901,3.39725,3.40901,10520000.0
2008-05-22 18:15:00,3.40359,3.40939,3.39837,3.40939,8260000.0
2008-05-22 18:16:00,3.39972,3.40845,3.39972,3.40779,9020000.0
2008-05-22 18:17:00,3.40665,3.41108,3.40665,3.41101,3010000.0
2008-05-22 18:22:00,3.40631,3.40868,3.40271,3.40852,3020000.0
2008-05-22 18:23:00,3.4102,3.41076,3.40523,3.40628,3020000.0
2008-05-22 18:24:00,3.40807,3.4138,3.40268,3.41141,13560000.0
2008-05-22 18:25:00,3.40558,3.41109,3.40149,3.40407,6770000.0
2008-05-22 18:26:00,3.41036,3.41115,3.40162,3.40558,8290000.0
2008-05-22 18:27:00,3.4025,3.40947,3.4025,3.40947,4140000.0
2008-05-22 18:30:00,3.41009,3.41054,3.40331,3.41054,4910000.0
2008-05-22 18:31:00,3.40342,3.40955,3.40342,3.40923,3760000.0
2008-05-22 18:32:00,3.41084,3.41214,3.40664,3.41182,4910000.0
2008-05-22 18:34:00,3.40522,3.41032,3.40433,3.41032,3410000.0
2008-05-22 18:35:00,3.40342,3.41034,3.40342,3.41021,7910000.0
2008-05-22 18:36:00,3.40595,3.40907,3.39917,3.40385,3790000.0
2008-05-22 18:37:00,3.40306,3.4093,3.39918,3.4093,10530000.0
2008-05-22 18:38:00,3.40521,3.4105,3.40401,3.40957,8670000.0
2008-05-22 18:39:00,3.41105,3.41105,3.39936,3.4097,6030000.0
2008-05-22 18:40:00,3.40425,3.41092,3.40425,3.40954,4150000.0
2008-05-22 18:41:00,3.40892,3.41114,3.40292,3.40958,3780000.0
2008-05-22 18:42:00,3.40573,3.41043,3.40193,3.40613,5670000.0
2008-05-22 18:43:00,3.40981,3.40981,3.40327,3.40519,4140000.0
2008-05-22 18:44:00,3.4088,3.41024,3.40044,3.41005,3770000.0
2008-05-22 18:45:00,3.4057,3.40912,3.39746,3.40912,6030000.0
2008-05-22 18:46:00,3.40498,3.41122,3.4,3.40605,5660000.0
2008-05-22 18:47:00,3.40899,3.41047,3.40091,3.41047,3020000.0
2008-05-22 18:48:00,3.40618,3.41049,3.40548,3.40548,6390000.0
2008-05-22 18:49:00,3.40153,3.41187,3.40153,3.4093,5270000.0
2008-05-22 18:50:00,3.40708,3.41251,3.40287,3.40645,6040000.0
2008-05-22 18:51:00,3.40482,3.40618,3.40054,3.40592,5250000.0
2008-05-22 18:52:00,3.40539,3.4105,3.40039,3.40875,6030000.0
2008-05-22 18:53:00,3.40638,3.40917,3.39883,3.40433,7530000.0
2008-05-22 18:54:00,3.40681,3.40778,3.40214,3.40478,9020000.0
2008-05-22 18:55:00,3.40081,3.40637,3.39929,3.40637,4510000.0
2008-05-22 18:56:00,3.40151,3.40751,3.40003,3.40213,5280000.0
2008-05-22 18:57:00,3.40424,3.40891,3.39794,3.40192,10160000.0
2008-05-22 18:58:00,3.4055,3.40984,3.39853,3.40636,6400000.0
2008-05-22 18:59:00,3.40159,3.40594,3.39963,3.40163,5650000.0
2008-05-22 19:00:00,3.40584,3.41145,3.39973,3.40783,8290000.0
2008-05-22 19:01:00,3.40622,3.40736,3.39831,3.40327,5260000.0
2008-05-22 19:02:00,3.40347,3.40657,3.40192,3.40192,3750000.0
2008-05-22 19:03:00,3.40077,3.40576,3.39559,3.40157,10560000.0
2008-05-22 19:04:00,3.40432,3.40687,3.40209,3.40687,5280000.0
2008-05-22 19:05:00,3.39782,3.40722,3.39782,3.40279,4140000.0
2008-05-22 19:06:00,3.40255,3.40926,3.39886,3.40059,10540000.0
2008-05-22 19:07:00,3.40595,3.40653,3.3956,3.40653,5260000.0
2008-05-22 19:08:00,3.40724,3.40732,3.3999,3.40008,5650000.0
2008-05-22 19:09:00,3.40333,3.41127,3.39817,3.40451,8660000.0
2008-05-22 19:10:00,3.39886,3.40758,3.39886,3.40625,3760000.0
2008-05-22 19:11:00,3.40412,3.40706,3.39674,3.40137,5650000.0
2008-05-22 19:12:00,3.40594,3.40605,3.39482,3.40206,6800000.0
2008-05-22 19:13:00,3.40684,3.40684,3.40154,3.40481,4520000.0
2008-05-22 19:14:00,3.40726,3.40737,3.39772,3.40273,10900000.0
2008-05-22 19:15:00,3.40986,3.40986,3.39883,3.4024,4160000.0
2008-05-22 19:16:00,3.40095,3.40625,3.39721,3.39742,3390000.0
2008-05-22 19:17:00,3.40694,3.40694,3.40499,3.40524,2650000.0
2008-05-22 19:18:00,3.40151,3.40903,3.39937,3.40345,7540000.0
2008-05-22 19:19:00,3.40256,3.40732,3.39869,3.40341,6770000.0
2008-05-22 19:20:00,3.40196,3.40849,3.39727,3.40198,9410000.0
2008-05-22 19:21:00,3.40168,3.40708,3.39926,3.40566,6020000.0
2008-05-22 19:22:00,3.40685,3.40726,3.39823,3.40562,6400000.0
2008-05-22 19:23:00,3.40251,3.40879,3.3986,3.40813,5290000.0
2008-05-22 19:24:00,3.40719,3.40719,3.40006,3.40545,3390000.0
2008-05-22 19:25:00,3.39637,3.4061,3.39637,3.4061,3760000.0
2008-05-22 19:26:00,3.40191,3.4066,3.4011,3.4066,2260000.0
2008-05-22 19:27:00,3.40075,3.40883,3.40075,3.4041,5650000.0
2008-05-22 19:28:00,3.40167,3.40788,3.398,3.398,3770000.0
2008-05-22 19:29:00,3.40576,3.4082,3.3965,3.3965,7140000.0
2008-05-22 19:30:00,3.40578,3.41175,3.40033,3.40494,8290000.0
2008-05-22 19:31:00,3.3963,3.40691,3.3963,3.40239,5660000.0
2008-05-22 19:32:00,3.40794,3.40911,3.39958,3.40687,4130000.0
2008-05-22 19:33:00,3.40122,3.40407,3.40122,3.40407,3400000.0
2008-05-22 19:34:00,3.40152,3.40541,3.39745,3.40018,3770000.0
2008-05-22 19:35:00,3.40254,3.40769,3.39885,3.40642,6020000.0
2008-05-22 19:36:00,3.40476,3.40587,3.39623,3.40101,4140000.0
2008-05-22 19:37:00,3.40304,3.40913,3.39868,3.39868,7140000.0
2008-05-22 19:38:00,3.40174,3.40686,3.39718,3.40251,7160000.0
2008-05-22 19:39:00,3.40144,3.40537,3.39578,3.39665,4510000.0
2008-05-22 19:40:00,3.39854,3.40937,3.39854,3.40178,3760000.0
2008-05-22 19:41:00,3.40704,3.40704,3.39737,3.40594,12800000.0
2008-05-22 19:42:00,3.39685,3.40555,3.39584,3.40328,4890000.0
2008-05-22 19:43:00,3.40123,3.40688,3.39874,3.40551,6020000.0
2008-05-22 19:44:00,3.40154,3.40618,3.40016,3.40612,4150000.0
2008-05-22 19:45:00,3.4087,3.40883,3.39845,3.40317,9030000.0
2008-05-22 19:46:00,3.39604,3.40472,3.39604,3.39638,3770000.0
2008-05-22 19:47:00,3.40684,3.40684,3.39637,3.4067,6400000.0
2008-05-22 19:49:00,3.40731,3.40731,3.40169,3.40565,2640000.0
2008-05-22 19:50:00,3.40338,3.40744,3.40338,3.40744,3390000.0
2008-05-22 19:51:00,3.40436,3.40746,3.3981,3.4039,2640000.0
2008-05-22 19:52:00,3.40264,3.40902,3.39912,3.40838,4880000.0
2008-05-22 19:54:00,3.40298,3.40693,3.40215,3.40693,3770000.0
2008-05-22 19:55:00,3.40622,3.40742,3.39815,3.39815,3760000.0
2008-05-22 19:56:00,3.40554,3.40708,3.40012,3.40627,3760000.0
2008-05-22 19:57:00,3.40562,3.40748,3.40401,3.40401,5270000.0
2008-05-22 19:58:00,3.40643,3.40643,3.39569,3.39916,3380000.0
2008-05-22 19:59:00,3.40889,3.40889,3.40342,3.40369,2270000.0
2008-05-22 20:00:00,3.40607,3.41119,3.39966,3.40307,10160000.0
2008-05-22 20:01:00,3.40141,3.40648,3.39972,3.39972,5260000.0
2008-05-22 20:02:00,3.40664,3.40784,3.39837,3.40772,4510000.0
2008-05-22 20:03:00,3.40634,3.40636,3.40088,3.40088,4140000.0
2008-05-22 20:04:00,3.40723,3.40728,3.39771,3.39771,6020000.0
2008-05-22 20:05:00,3.40585,3.40693,3.4017,3.40552,4520000.0
2008-05-22 20:06:00,3.40604,3.40809,3.40289,3.40671,3770000.0
2008-05-22 20:07:00,3.40722,3.40777,3.40059,3.40487,6770000.0
2008-05-22 20:08:00,3.40652,3.4079,3.39831,3.4057,4520000.0
2008-05-22 20:09:00,3.3997,3.40521,3.396,3.40088,4520000.0
2008-05-22 20:10:00,3.40631,3.40922,3.39699,3.40598,6780000.0
2008-05-22 20:11:00,3.40093,3.40543,3.39931,3.40543,5670000.0
2008-05-22 20:12:00,3.40623,3.40623,3.39647,3.40336,6020000.0
2008-05-22 20:13:00,3.40484,3.40601,3.39673,3.40098,4900000.0
2008-05-22 20:14:00,3.40399,3.40865,3.39754,3.40627,6780000.0
2008-05-22 20:15:00,3.40432,3.41087,3.39908,3.40342,11300000.0
2008-05-22 20:16:00,3.40562,3.40634,3.40001,3.40015,5660000.0
2008-05-22 20:17:00,3.40708,3.40708,3.3981,3.40088,5630000.0
2008-05-22 20:18:00,3.40601,3.40601,3.39439,3.40051,6030000.0
2008-05-22 20:19:00,3.4059,3.4059,3.39944,3.40168,4890000.0
2008-05-22 20:20:00,3.40578,3.40834,3.39751,3.40719,5270000.0
2008-05-22 20:21:00,3.40638,3.40638,3.39501,3.40144,13160000.0
2008-05-22 20:22:00,3.40608,3.40658,3.39543,3.39543,5270000.0
2008-05-22 20:23:00,3.40585,3.40585,3.39971,3.40487,5280000.0
2008-05-22 20:24:00,3.40115,3.40816,3.39744,3.40305,6410000.0
2008-05-22 20:25:00,3.39904,3.40596,3.39904,3.40557,3400000.0
2008-05-22 20:26:00,3.4011,3.40673,3.39691,3.39691,4890000.0
2008-05-22 20:27:00,3.40126,3.4041,3.39612,3.4006,3390000.0
2008-05-22 20:28:00,3.40085,3.40705,3.39504,3.39948,4880000.0
2008-05-22 20:29:00,3.40081,3.40566,3.39957,3.40158,3770000.0
2008-05-22 20:30:00,3.40286,3.41016,3.39975,3.40327,9050000.0
2008-05-22 20:31:00,3.40544,3.40628,3.40047,3.40047,5260000.0
2008-05-22 20:32:00,3.39605,3.40506,3.39605,3.39874,3780000.0
2008-05-22 20:33:00,3.40479,3.40479,3.39325,3.40359,3770000.0
2008-05-22 20:34:00,3.40463,3.40463,3.39598,3.40421,3760000.0
2008-05-22 20:35:00,3.40419,3.40419,3.3944,3.40331,4890000.0
2008-05-22 20:36:00,3.40376,3.40546,3.39657,3.40042,4890000.0
2008-05-22 20:37:00,3.39591,3.40385,3.39591,3.40385,2640000.0
2008-05-22 20:38:00,3.40007,3.4052,3.39596,3.40512,3410000.0
2008-05-22 20:39:00,3.40092,3.40723,3.39707,3.40109,3780000.0
2008-05-22 20:40:00,3.40564,3.40679,3.39641,3.40521,5270000.0
2008-05-22 20:41:00,3.39754,3.4033,3.39754,3.39944,3010000.0
2008-05-22 20:42:00,3.3997,3.40333,3.39489,3.40116,5270000.0
2008-05-22 20:43:00,3.39361,3.40554,3.39361,3.39606,7160000.0
2008-05-22 20:44:00,3.39957,3.40518,3.39592,3.40518,4890000.0
2008-05-22 20:45:00,3.40286,3.40795,3.39695,3.40076,6050000.0
2008-05-22 20:46:00,3.40437,3.40519,3.39598,3.40493,6400000.0
2008-05-22 20:47:00,3.40225,3.40442,3.39818,3.40442,3010000.0
2008-05-22 20:48:00,3.39973,3.40295,3.39973,3.4029,3010000.0
2008-05-22 20:49:00,3.39885,3.4057,3.39885,3.40527,3770000.0
2008-05-22 20:50:00,3.40333,3.40421,3.39429,3.40362,6390000.0
2008-05-22 20:51:00,3.40378,3.40396,3.39481,3.40396,5290000.0
2008-05-22 20:52:00,3.40053,3.40916,3.39762,3.39991,4900000.0
2008-05-22 20:53:00,3.39953,3.4044,3.39818,3.39985,3770000.0
2008-05-22 20:54:00,3.39436,3.40306,3.39436,3.39751,5660000.0
2008-05-22 20:55:00,3.40349,3.40608,3.39587,3.40512,4910000.0
2008-05-22 20:56:00,3.39948,3.40428,3.3978,3.3978,4520000.0
2008-05-22 20:57:00,3.39598,3.40623,3.39598,3.40181,5260000.0
2008-05-22 20:58:00,3.39907,3.40542,3.39581,3.40425,4520000.0
2008-05-22 20:59:00,3.40069,3.40422,3.39624,3.39957,6020000.0
2008-05-22 21:00:00,3.40675,3.40675,3.39657,3.40305,4150000.0
2008-05-22 21:01:00,3.39923,3.40559,3.39834,3.40086,4520000.0
2008-05-22 21:02:00,3.4031,3.4031,3.3932,3.39823,5650000.0
2008-05-22 21:03:00,3.40383,3.40383,3.39443,3.40285,3770000.0
2008-05-22 21:04:00,3.40234,3.40234,3.40234,3.40234,380000.0
2008-05-22 21:05:00,3.39853,3.40333,3.39693,3.39839,3400000.0
2008-05-22 21:06:00,3.40426,3.40431,3.39887,3.39892,4150000.0
2008-05-22 21:07:00,3.40478,3.40478,3.39938,3.3995,6390000.0
2008-05-22 21:08:00,3.40429,3.40429,3.39745,3.39894,5650000.0
2008-05-22 21:09:00,3.403,3.40468,3.39766,3.40391,6400000.0
2008-05-22 21:10:00,3.39839,3.40324,3.39363,3.40324,8290000.0
2008-05-22 21:11:00,3.39798,3.40562,3.39798,3.40002,2640000.0
2008-05-22 21:12:00,3.39399,3.40239,3.39398,3.39398,4520000.0
2008-05-22 21:14:00,3.39818,3.40489,3.39818,3.40441,6380000.0
2008-05-22 21:15:00,3.40258,3.4069,3.39755,3.40141,8260000.0
2008-05-22 21:17:00,3.40295,3.40792,3.39628,3.40059,7160000.0
2008-05-22 21:18:00,3.39565,3.40488,3.39348,3.40269,6020000.0
2008-05-22 21:19:00,3.39528,3.40304,3.39448,3.3997,6020000.0
2008-05-22 21:20:00,3.4045,3.40543,3.39419,3.39994,6770000.0
2008-05-22 21:21:00,3.40374,3.40546,3.39612,3.40154,4140000.0
2008-05-22 21:22:00,3.39991,3.40494,3.39991,3.40483,5270000.0
2008-05-22 21:23:00,3.40492,3.40535,3.39663,3.39671,3760000.0
2008-05-22 21:25:00,3.40492,3.40492,3.39976,3.40345,2640000.0
2008-05-22 21:26:00,3.39857,3.4042,3.39485,3.4042,6030000.0
2008-05-22 21:27:00,3.39546,3.39814,3.39546,3.39814,760000.0
2008-05-22 21:28:00,3.40062,3.40556,3.39519,3.39961,7160000.0
2008-05-22 21:29:00,3.39457,3.40303,3.39457,3.39908,3770000.0
2008-05-22 21:30:00,3.40308,3.40775,3.39829,3.40657,6410000.0
2008-05-22 21:31:00,3.40025,3.40441,3.39774,3.40348,5630000.0
2008-05-22 21:32:00,3.39647,3.40659,3.39647,3.40481,2660000.0
2008-05-22 21:33:00,3.40469,3.40469,3.39394,3.39476,3020000.0
2008-05-22 21:34:00,3.40508,3.40531,3.39575,3.39575,1140000.0
2008-05-22 21:36:00,3.39978,3.40659,3.39651,3.39651,4150000.0
2008-05-22 21:37:00,3.40055,3.40755,3.39643,3.40136,5280000.0
2008-05-22 21:38:00,3.40236,3.40389,3.39407,3.399,4910000.0
2008-05-22 21:39:00,3.40382,3.40589,3.39685,3.39881,3400000.0
2008-05-22 21:40:00,3.39924,3.40247,3.39459,3.39864,5280000.0
2008-05-22 21:41:00,3.40491,3.40537,3.3938,3.40431,3770000.0
2008-05-22 21:42:00,3.40477,3.40508,3.3955,3.3955,4520000.0
2008-05-22 21:43:00,3.39397,3.40725,3.39397,3.40188,3410000.0
2008-05-22 21:44:00,3.40042,3.40662,3.40042,3.4059,4920000.0
2008-05-22 21:45:00,3.4034,3.40824,3.39528,3.40364,7550000.0
2008-05-22 21:46:00,3.40273,3.40273,3.39286,3.39922,5670000.0
2008-05-22 21:48:00,3.40475,3.40476,3.39383,3.39832,5290000.0
2008-05-22 21:49:00,3.39945,3.40445,3.39502,3.3997,8660000.0
2008-05-22 21:51:00,3.40362,3.40503,3.39968,3.40503,4140000.0
2008-05-22 21:52:00,3.39964,3.40565,3.39537,3.40532,6030000.0
2008-05-22 21:53:00,3.40288,3.40468,3.39506,3.39959,5260000.0
2008-05-22 21:54:00,3.40453,3.40453,3.39657,3.40411,3760000.0
2008-05-22 21:55:00,3.40322,3.40492,3.4015,3.40479,3400000.0
2008-05-22 21:56:00,3.40089,3.40568,3.39519,3.40293,5650000.0
2008-05-22 21:57:00,3.39587,3.40414,3.39587,3.40414,7910000.0
2008-05-22 21:59:00,3.40408,3.40506,3.39549,3.40506,4910000.0
2008-05-22 22:00:00,3.40769,3.40769,3.39987,3.40354,6800000.0
2008-05-22 22:01:00,3.40121,3.40525,3.39575,3.3993,4530000.0
2008-05-22 22:02:00,3.40522,3.40522,3.39649,3.40441,1890000.0
2008-05-22 22:03:00,3.4004,3.40625,3.39627,3.40086,9420000.0
2008-05-22 22:04:00,3.40526,3.40685,3.40164,3.4056,2640000.0
2008-05-22 22:05:00,3.40092,3.40618,3.39948,3.40479,4910000.0
2008-05-22 22:06:00,3.40582,3.40748,3.3986,3.40748,3780000.0
2008-05-22 22:07:00,3.40628,3.40728,3.39703,3.40142,3400000.0
2008-05-22 22:08:00,3.40248,3.40868,3.39882,3.40652,4530000.0
2008-05-22 22:09:00,3.40519,3.40588,3.40147,3.40525,4530000.0
2008-05-22 22:10:00,3.4015,3.40687,3.39665,3.40498,5290000.0
2008-05-22 22:11:00,3.39807,3.40598,3.39807,3.40491,4140000.0
2008-05-22 22:12:00,3.40458,3.4053,3.3945,3.4053,5290000.0
2008-05-22 22:13:00,3.40544,3.40694,3.40153,3.40153,1510000.0
2008-05-22 22:14:00,3.40067,3.40664,3.39621,3.40197,5280000.0
2008-05-22 22:15:00,3.40433,3.4058,3.40029,3.4058,3400000.0
2008-05-22 22:16:00,3.39514,3.40417,3.3942,3.40371,5650000.0
2008-05-22 22:17:00,3.39575,3.40461,3.39575,3.40461,1510000.0
2008-05-22 22:18:00,3.40576,3.40785,3.39967,3.40133,5280000.0
2008-05-22 22:19:00,3.40433,3.40577,3.39964,3.40093,2650000.0
2008-05-22 22:20:00,3.40089,3.40635,3.40089,3.40598,4140000.0
2008-05-22 22:21:00,3.39759,3.40775,3.39759,3.40052,4530000.0
2008-05-22 22:22:00,3.39918,3.40619,3.39657,3.4059,5280000.0
2008-05-22 22:23:00,3.40093,3.40599,3.39662,3.40599,3400000.0
2008-05-22 22:24:00,3.40176,3.40924,3.39757,3.40317,5650000.0
2008-05-22 22:25:00,3.40202,3.40627,3.40127,3.40627,2270000.0
2008-05-22 22:26:00,3.40183,3.40828,3.39851,3.40315,3410000.0
2008-05-22 22:27:00,3.40041,3.40588,3.40017,3.40588,3780000.0
2008-05-22 22:28:00,3.39996,3.40452,3.39481,3.40071,4170000.0
2008-05-22 22:29:00,3.39463,3.40298,3.39395,3.4006,1900000.0
2008-05-22 22:30:00,3.407,3.407,3.39669,3.40243,4140000.0
2008-05-22 22:31:00,3.39868,3.40353,3.39868,3.40353,3020000.0
2008-05-22 22:32:00,3.40405,3.40407,3.39926,3.40331,2660000.0
2008-05-22 22:33:00,3.40146,3.40331,3.39931,3.39931,3010000.0
2008-05-22 22:34:00,3.39511,3.40412,3.39511,3.40307,3390000.0
2008-05-22 22:35:00,3.39412,3.40178,3.39412,3.39502,4150000.0
2008-05-22 22:36:00,3.39859,3.40368,3.39401,3.39956,4910000.0
2008-05-22 22:37:00,3.39984,3.40129,3.39508,3.39576,2280000.0
2008-05-22 22:38:00,3.4045,3.4045,3.40324,3.40444,1510000.0
2008-05-22 22:40:00,3.40389,3.40464,3.39272,3.39272,9400000.0
2008-05-22 22:41:00,3.4045,3.4045,3.39789,3.39997,2640000.0
2008-05-22 22:43:00,3.403,3.40591,3.39582,3.40041,5260000.0
2008-05-22 22:45:00,3.40139,3.40539,3.39765,3.40539,2640000.0
2008-05-22 22:46:00,3.40338,3.40381,3.39225,3.40287,15070000.0
2008-05-22 22:48:00,3.40309,3.40424,3.39757,3.40166,2640000.0
2008-05-22 22:49:00,3.40455,3.40511,3.39989,3.39989,4150000.0
2008-05-22 22:50:00,3.40065,3.40625,3.3984,3.40537,5280000.0
2008-05-22 22:51:00,3.40579,3.40643,3.40055,3.40107,4510000.0
2008-05-22 22:52:00,3.39788,3.40469,3.39412,3.40469,5640000.0
2008-05-22 22:53:00,3.40426,3.4052,3.3964,3.40048,3020000.0
2008-05-22 22:54:00,3.40147,3.40669,3.39774,3.40137,3800000.0
2008-05-22 22:55:00,3.40234,3.40884,3.39767,3.40304,6790000.0
2008-05-22 22:56:00,3.39936,3.40579,3.39932,3.4054,4160000.0
2008-05-22 22:57:00,3.39909,3.40437,3.39909,3.40192,4150000.0
2008-05-22 22:58:00,3.40601,3.40601,3.40059,3.40059,1130000.0
2008-05-22 22:59:00,3.40559,3.40559,3.39807,3.40096,6030000.0
2008-05-22 23:00:00,3.40477,3.40986,3.39586,3.4019,7170000.0
2008-05-22 23:01:00,3.40541,3.40541,3.39772,3.39842,1900000.0
2008-05-22 23:03:00,3.40608,3.40676,3.40109,3.40522,4510000.0
2008-05-22 23:06:00,3.4009,3.40827,3.39779,3.40235,3800000.0
2008-05-22 23:07:00,3.40406,3.40577,3.39837,3.40492,4180000.0
2008-05-22 23:09:00,3.40071,3.40758,3.40071,3.40647,3420000.0
2008-05-22 23:10:00,3.40064,3.40572,3.39632,3.40129,3800000.0
2008-05-22 23:11:00,3.4008,3.40179,3.39674,3.39952,2280000.0
2008-05-22 23:12:00,3.40011,3.40565,3.39558,3.40565,3800000.0
2008-05-22 23:14:00,3.39934,3.40607,3.39934,3.40498,3760000.0
2008-05-22 23:15:00,3.39846,3.40994,3.39846,3.4039,3400000.0
2008-05-22 23:16:00,3.40134,3.40933,3.39724,3.40292,7500000.0
2008-05-22 23:17:00,3.40274,3.40324,3.39214,3.40324,4520000.0
2008-05-22 23:18:00,3.40107,3.40565,3.39981,3.40515,4150000.0
2008-05-22 23:19:00,3.39675,3.41039,3.39675,3.40266,6780000.0
2008-05-22 23:20:00,3.40565,3.40612,3.3964,3.40358,6050000.0
2008-05-22 23:21:00,3.39801,3.412,3.39801,3.40283,13910000.0
2008-05-22 23:22:00,3.40465,3.40589,3.40066,3.40219,4140000.0
2008-05-22 23:23:00,3.40139,3.40515,3.39567,3.40405,10180000.0
2008-05-22 23:24:00,3.40103,3.4083,3.39786,3.39801,6030000.0
2008-05-22 23:25:00,3.40577,3.40583,3.40423,3.40583,4880000.0
2008-05-22 23:26:00,3.40187,3.40548,3.39578,3.3987,4520000.0
2008-05-22 23:27:00,3.39669,3.4068,3.39669,3.40621,3770000.0
2008-05-22 23:28:00,3.40236,3.40918,3.39642,3.40514,7160000.0
2008-05-22 23:30:00,3.40746,3.40746,3.39688,3.39688,3770000.0
2008-05-22 23:31:00,3.40596,3.40605,3.40052,3.40605,2640000.0
2008-05-22 23:32:00,3.39821,3.40401,3.39821,3.40359,4520000.0
2008-05-22 23:33:00,3.40093,3.40697,3.40093,3.40132,4920000.0
2008-05-22 23:34:00,3.40488,3.40488,3.39543,3.40019,4150000.0
2008-05-22 23:35:00,3.40018,3.40532,3.40018,3.4045,2270000.0
2008-05-22 23:36:00,3.40614,3.40614,3.39637,3.40044,3770000.0
2008-05-22 23:38:00,3.40217,3.41007,3.39947,3.40205,7170000.0
2008-05-22 23:39:00,3.40007,3.40782,3.39874,3.40025,4520000.0
2008-05-22 23:40:00,3.40447,3.40618,3.40058,3.40058,3020000.0
2008-05-22 23:44:00,3.40015,3.40086,3.40015,3.40086,1510000.0
2008-05-22 23:45:00,3.40444,3.40952,3.40012,3.40509,6400000.0
2008-05-22 23:46:00,3.40177,3.40536,3.40177,3.40502,2260000.0
2008-05-22 23:47:00,3.40537,3.40607,3.39643,3.40159,4520000.0
2008-05-22 23:48:00,3.40058,3.40594,3.39534,3.40175,7910000.0
2008-05-22 23:49:00,3.40696,3.40696,3.39709,3.39709,3010000.0
2008-05-22 23:50:00,3.39949,3.40517,3.39949,3.40517,4520000.0
2008-05-22 23:51:00,3.40576,3.40576,3.39616,3.40067,4900000.0
2008-05-22 23:52:00,3.40555,3.40628,3.40084,3.40084,4150000.0
2008-05-22 23:53:00,3.40076,3.40473,3.39585,3.40109,7910000.0
2008-05-22 23:54:00,3.3965,3.40545,3.3965,3.40515,1900000.0
2008-05-22 23:56:00,3.39836,3.40824,3.39836,3.40664,2640000.0
2008-05-22 23:57:00,3.40627,3.40893,3.39931,3.40135,4920000.0
2008-05-22 23:58:00,3.39753,3.40836,3.39753,3.40681,3400000.0
2008-05-22 23:59:00,3.40135,3.40831,3.39978,3.4077,4530000.0
2008-05-23 00:00:00,3.40748,3.40748,3.39475,3.39959,5290000.0
2008-05-23 00:01:00,3.39804,3.40073,3.39597,3.39597,4900000.0
2008-05-23 00:02:00,3.40171,3.40527,3.3962,3.39707,3010000.0
2008-05-23 00:03:00,3.39509,3.40408,3.39094,3.40049,9050000.0
2008-05-23 00:05:00,3.40021,3.40587,3.39564,3.40587,5290000.0
2008-05-23 00:06:00,3.40052,3.40393,3.39395,3.39675,2270000.0
2008-05-23 00:07:00,3.38567,3.40443,3.38567,3.40014,2640000.0
2008-05-23 00:08:00,3.39847,3.40242,3.3899,3.3899,5670000.0
2008-05-23 00:10:00,3.4015,3.4015,3.39349,3.39699,3760000.0
2008-05-23 00:12:00,3.39565,3.40206,3.38338,3.38338,4510000.0
2008-05-23 00:13:00,3.40008,3.40465,3.39424,3.39564,7160000.0
2008-05-23 00:14:00,3.39366,3.40476,3.39366,3.40476,4520000.0
2008-05-23 00:15:00,3.40448,3.4045,3.39335,3.39335,5650000.0
2008-05-23 00:16:00,3.38698,3.39243,3.38698,3.38843,3770000.0
2008-05-23 00:17:00,3.39229,3.39372,3.38432,3.39249,3770000.0
2008-05-23 00:18:00,3.38432,3.39372,3.38342,3.39372,3780000.0
2008-05-23 00:22:00,3.38864,3.39372,3.38432,3.38929,6420000.0
2008-05-23 00:23:00,3.39306,3.39372,3.38432,3.38843,3770000.0
2008-05-23 00:26:00,3.40605,3.40605,3.39387,3.40325,4520000.0
2008-05-23 00:27:00,3.40565,3.40565,3.38907,3.39659,2650000.0
2008-05-23 00:28:00,3.40538,3.40538,3.39284,3.3953,6400000.0
2008-05-23 00:30:00,3.40271,3.40417,3.39372,3.39679,6040000.0
2008-05-23 00:32:00,3.40415,3.40415,3.39528,3.39528,2640000.0
2008-05-23 00:33:00,3.39666,3.40652,3.39666,3.40652,3010000.0
2008-05-23 00:34:00,3.39068,3.40316,3.38761,3.39927,6050000.0
2008-05-23 00:35:00,3.39462,3.39505,3.38968,3.38968,2640000.0
2008-05-23 00:37:00,3.40015,3.40337,3.39079,3.40337,4890000.0
2008-05-23 00:38:00,3.40448,3.40448,3.39422,3.39422,7150000.0
2008-05-23 00:39:00,3.39221,3.40483,3.39221,3.40483,7170000.0
2008-05-23 00:40:00,3.40445,3.40445,3.38568,3.38568,4520000.0
2008-05-23 00:41:00,3.40565,3.40565,3.39557,3.40059,5650000.0
2008-05-23 00:42:00,3.39924,3.40057,3.39601,3.40057,3400000.0
2008-05-23 00:43:00,3.40076,3.40076,3.39471,3.39673,3020000.0
2008-05-23 00:45:00,3.40752,3.40752,3.3975,3.40121,3040000.0
2008-05-23 00:46:00,3.39762,3.40327,3.39188,3.39998,3800000.0
2008-05-23 00:48:00,3.38671,3.40164,3.38671,3.39958,4910000.0
2008-05-23 00:49:00,3.39885,3.39885,3.38677,3.39383,4540000.0
2008-05-23 00:50:00,3.4007,3.40463,3.3973,3.40121,4540000.0
2008-05-23 00:51:00,3.3935,3.3978,3.39064,3.3978,3030000.0
2008-05-23 00:54:00,3.39999,3.40568,3.38992,3.40119,4180000.0
2008-05-23 00:55:00,3.40528,3.40779,3.39746,3.40181,3040000.0
2008-05-23 00:56:00,3.39123,3.39837,3.38946,3.39837,1890000.0
2008-05-23 00:57:00,3.403,3.40387,3.39156,3.39156,3410000.0
2008-05-23 00:59:00,3.39074,3.40285,3.38819,3.39974,7530000.0
2008-05-23 01:00:00,3.40509,3.40952,3.40509,3.40809,2660000.0
2008-05-23 01:01:00,3.39329,3.39449,3.39219,3.39219,1880000.0
2008-05-23 01:08:00,3.40495,3.40577,3.40013,3.40577,2280000.0
2008-05-23 01:09:00,3.38974,3.39508,3.38542,3.39039,6070000.0
2008-05-23 01:12:00,3.39468,3.3997,3.39356,3.39527,2650000.0
2008-05-23 01:13:00,3.38562,3.39502,3.38562,3.39412,4900000.0
2008-05-23 01:14:00,3.40005,3.40385,3.39785,3.39832,4900000.0
2008-05-23 01:15:00,3.40271,3.4049,3.39705,3.4049,3030000.0
2008-05-23 01:16:00,3.40422,3.40582,3.39642,3.40136,3770000.0
2008-05-23 01:17:00,3.39119,3.39562,3.38893,3.39054,5660000.0
2008-05-23 01:19:00,3.4023,3.40661,3.39628,3.40171,6780000.0
2008-05-23 01:20:00,3.40053,3.40053,3.3882,3.3882,1140000.0
2008-05-23 01:21:00,3.40584,3.40591,3.40552,3.40552,1510000.0
2008-05-23 01:22:00,3.40152,3.40572,3.40129,3.40572,5670000.0
2008-05-23 01:24:00,3.40018,3.40018,3.39232,3.39232,5250000.0
2008-05-23 01:26:00,3.40014,3.40152,3.38901,3.39908,8290000.0
2008-05-23 01:27:00,3.40332,3.4035,3.3949,3.4035,3010000.0
2008-05-23 01:30:00,3.40728,3.40728,3.40045,3.40501,5270000.0
2008-05-23 01:33:00,3.40504,3.40504,3.39956,3.40501,4140000.0
2008-05-23 01:34:00,3.39493,3.40316,3.39015,3.39015,3770000.0
2008-05-23 01:39:00,3.40371,3.40371,3.38762,3.39347,3040000.0
2008-05-23 01:40:00,3.40088,3.40418,3.39632,3.39632,4540000.0
2008-05-23 01:43:00,3.40429,3.40572,3.40038,3.40129,5270000.0
2008-05-23 01:44:00,3.39867,3.40299,3.3888,3.40299,8680000.0
2008-05-23 01:45:00,3.40694,3.40694,3.39445,3.40221,4150000.0
2008-05-23 01:46:00,3.39102,3.40293,3.391,3.39981,6800000.0
2008-05-23 01:47:00,3.38973,3.39452,3.38512,3.38512,1900000.0
2008-05-23 01:48:00,3.40584,3.40597,3.40068,3.40523,2650000.0
2008-05-23 01:49:00,3.40222,3.40711,3.40194,3.40711,3020000.0
2008-05-23 01:50:00,3.39977,3.40302,3.39173,3.39892,3770000.0
2008-05-23 01:51:00,3.40207,3.40698,3.40207,3.40698,1890000.0
2008-05-23 01:52:00,3.40264,3.40657,3.39626,3.40141,3770000.0
2008-05-23 01:53:00,3.40364,3.40379,3.39255,3.40379,3030000.0
2008-05-23 01:56:00,3.39557,3.40458,3.39557,3.3998,7170000.0
2008-05-23 01:58:00,3.3983,3.40816,3.3983,3.40635,4510000.0
2008-05-23 02:00:00,3.40537,3.40537,3.3987,3.39894,2270000.0
2008-05-23 02:01:00,3.39612,3.40526,3.39332,3.40036,3770000.0
2008-05-23 02:02:00,3.40248,3.40248,3.38856,3.38856,2650000.0
2008-05-23 02:03:00,3.39713,3.40673,3.39713,3.40189,11670000.0
2008-05-23 02:04:00,3.40217,3.40477,3.39702,3.40466,4530000.0
2008-05-23 02:05:00,3.40165,3.40469,3.39836,3.39892,4140000.0
2008-05-23 02:06:00,3.40572,3.40579,3.40028,3.40042,4520000.0
2008-05-23 02:07:00,3.39097,3.40122,3.38705,3.39863,7930000.0
2008-05-23 02:08:00,3.40673,3.40902,3.39901,3.40647,4140000.0
2008-05-23 02:09:00,3.39327,3.39482,3.38895,3.39287,3770000.0
2008-05-23 02:10:00,3.40057,3.40582,3.39595,3.40044,9430000.0
2008-05-23 02:11:00,3.40562,3.4062,3.40027,3.40027,4140000.0
2008-05-23 02:12:00,3.40002,3.40487,3.39218,3.40487,6020000.0
2008-05-23 02:13:00,3.40002,3.40371,3.39595,3.39851,4520000.0
2008-05-23 02:14:00,3.39891,3.40524,3.39652,3.40084,4140000.0
2008-05-23 02:15:00,3.4045,3.41026,3.39981,3.40704,9050000.0
2008-05-23 02:16:00,3.39983,3.40518,3.39956,3.40434,3760000.0
2008-05-23 02:17:00,3.39909,3.40442,3.39379,3.40442,3780000.0
2008-05-23 02:18:00,3.40085,3.4083,3.39658,3.40676,4530000.0
2008-05-23 02:20:00,3.39947,3.40163,3.39076,3.39076,8660000.0
2008-05-23 02:21:00,3.4026,3.40475,3.3948,3.39971,5640000.0
2008-05-23 02:22:00,3.39269,3.39406,3.38833,3.38882,3780000.0
2008-05-23 02:24:00,3.40239,3.40596,3.40161,3.40361,3770000.0
2008-05-23 02:25:00,3.39577,3.40725,3.3945,3.40199,9060000.0
2008-05-23 02:26:00,3.39225,3.40495,3.39225,3.40495,3770000.0
2008-05-23 02:27:00,3.3956,3.40628,3.3956,3.40072,5640000.0
2008-05-23 02:28:00,3.40396,3.40396,3.39337,3.39757,6020000.0
2008-05-23 02:29:00,3.40535,3.40535,3.40014,3.40523,4530000.0
2008-05-23 02:30:00,3.40155,3.40526,3.38639,3.40116,7920000.0
2008-05-23 02:31:00,3.39978,3.40452,3.39978,3.40452,3020000.0
2008-05-23 02:32:00,3.39697,3.40101,3.39038,3.39201,3020000.0
2008-05-23 02:33:00,3.40425,3.40523,3.39594,3.39594,5640000.0
2008-05-23 02:34:00,3.40372,3.40566,3.40028,3.40566,4920000.0
2008-05-23 02:35:00,3.39948,3.40422,3.38843,3.40422,6790000.0
2008-05-23 02:36:00,3.40009,3.40693,3.40009,3.40034,5660000.0
2008-05-23 02:37:00,3.40324,3.40604,3.40152,3.40152,5650000.0
2008-05-23 02:38:00,3.40673,3.40673,3.40175,3.40448,3760000.0
2008-05-23 02:39:00,3.3988,3.40377,3.38803,3.40377,4540000.0
2008-05-23 02:40:00,3.40342,3.40632,3.40125,3.40243,3030000.0
2008-05-23 02:41:00,3.40444,3.406,3.3964,3.3964,3750000.0
2008-05-23 02:42:00,3.40179,3.40713,3.39848,3.40176,6040000.0
2008-05-23 02:43:00,3.39792,3.41064,3.39792,3.40758,6400000.0
2008-05-23 02:44:00,3.40521,3.40567,3.39671,3.40546,4520000.0
2008-05-23 02:45:00,3.40525,3.40525,3.38995,3.39384,3030000.0
2008-05-23 02:46:00,3.40047,3.40553,3.39544,3.40115,6040000.0
2008-05-23 02:47:00,3.3991,3.40448,3.39371,3.40448,4520000.0
2008-05-23 02:48:00,3.4043,3.40606,3.4015,3.40186,3400000.0
2008-05-23 02:49:00,3.40377,3.40377,3.39078,3.39193,4890000.0
2008-05-23 02:50:00,3.401,3.40561,3.39607,3.40561,3010000.0
2008-05-23 02:52:00,3.40161,3.40602,3.40074,3.40353,4890000.0
2008-05-23 02:53:00,3.40509,3.40509,3.3922,3.40385,10540000.0
2008-05-23 02:54:00,3.40629,3.40629,3.39653,3.40314,6040000.0
2008-05-23 02:55:00,3.40251,3.40504,3.39728,3.40096,6030000.0
2008-05-23 02:56:00,3.40011,3.40294,3.39166,3.39166,3380000.0
2008-05-23 02:57:00,3.40153,3.40647,3.39968,3.40108,4910000.0
2008-05-23 02:58:00,3.4002,3.40302,3.39609,3.3961,2640000.0
2008-05-23 02:59:00,3.40009,3.4042,3.39553,3.40028,6020000.0
2008-05-23 03:00:00,3.40385,3.40385,3.39217,3.39217,1510000.0
2008-05-23 03:01:00,3.40064,3.40678,3.39609,3.40197,6790000.0
2008-05-23 03:02:00,3.39594,3.40495,3.39594,3.40003,3780000.0
2008-05-23 03:04:00,3.39439,3.40304,3.39158,3.39902,5260000.0
2008-05-23 03:07:00,3.4035,3.4035,3.39262,3.39357,3780000.0
2008-05-23 03:08:00,3.40414,3.4046,3.3997,3.3997,3780000.0
2008-05-23 03:09:00,3.40485,3.40485,3.39149,3.40295,4920000.0
2008-05-23 03:10:00,3.40461,3.40579,3.39551,3.39551,3770000.0
2008-05-23 03:11:00,3.39878,3.40515,3.39336,3.40275,3030000.0
2008-05-23 03:12:00,3.4046,3.40573,3.39663,3.40426,4550000.0
2008-05-23 03:13:00,3.39933,3.40352,3.39487,3.39487,4900000.0
2008-05-23 03:14:00,3.39044,3.40451,3.39044,3.40059,5280000.0
2008-05-23 03:15:00,3.40352,3.40784,3.4012,3.40554,2650000.0
2008-05-23 03:16:00,3.404,3.40535,3.39291,3.39291,3390000.0
2008-05-23 03:17:00,3.39956,3.40514,3.39382,3.40514,4910000.0
2008-05-23 03:18:00,3.40648,3.41091,3.39754,3.39842,4170000.0
2008-05-23 03:19:00,3.40342,3.40406,3.3954,3.40123,4890000.0
2008-05-23 03:20:00,3.39824,3.40438,3.39196,3.40438,4150000.0
2008-05-23 03:21:00,3.40103,3.40644,3.39626,3.39626,3770000.0
2008-05-23 03:22:00,3.4002,3.40585,3.39643,3.4014,8310000.0
2008-05-23 03:23:00,3.40008,3.40503,3.39513,3.40295,4910000.0
2008-05-23 03:24:00,3.40549,3.406,3.40069,3.40565,4140000.0
2008-05-23 03:25:00,3.39558,3.40471,3.39558,3.39966,1140000.0
2008-05-23 03:26:00,3.40572,3.40572,3.40572,3.40572,380000.0
2008-05-23 03:27:00,3.40084,3.40454,3.39975,3.40454,3030000.0
2008-05-23 03:28:00,3.39564,3.40563,3.39564,3.40173,3040000.0
2008-05-23 03:29:00,3.39094,3.4025,3.39056,3.39949,8310000.0
2008-05-23 03:30:00,3.40213,3.40776,3.39679,3.39679,3410000.0
2008-05-23 03:31:00,3.40546,3.40588,3.39607,3.40588,9050000.0
2008-05-23 03:32:00,3.40199,3.4071,3.40148,3.40673,2650000.0
2008-05-23 03:33:00,3.40025,3.40568,3.3969,3.40562,6050000.0
2008-05-23 03:34:00,3.40426,3.4057,3.40041,3.40041,2660000.0
2008-05-23 03:35:00,3.40562,3.40562,3.39888,3.39888,1900000.0
2008-05-23 03:36:00,3.39212,3.39212,3.38892,3.38892,1130000.0
2008-05-23 03:38:00,3.40111,3.40621,3.3978,3.4059,5650000.0
2008-05-23 03:39:00,3.39523,3.40381,3.39314,3.40381,3770000.0
2008-05-23 03:40:00,3.39737,3.40317,3.39125,3.40299,5660000.0
2008-05-23 03:41:00,3.40041,3.40562,3.39593,3.40562,4910000.0
2008-05-23 03:42:00,3.40456,3.40576,3.4006,3.4006,3010000.0
2008-05-23 03:43:00,3.40487,3.40594,3.39612,3.40594,2640000.0
2008-05-23 03:44:00,3.39632,3.40508,3.39632,3.40429,3410000.0
2008-05-23 03:45:00,3.40394,3.40995,3.39787,3.40293,7530000.0
2008-05-23 03:46:00,3.38392,3.39329,3.38392,3.38824,4540000.0
2008-05-23 03:47:00,3.39997,3.40499,3.39531,3.40056,3400000.0
2008-05-23 03:48:00,3.40309,3.40385,3.39227,3.39525,4900000.0
2008-05-23 03:49:00,3.40055,3.40635,3.39694,3.4043,3400000.0
2008-05-23 03:50:00,3.40353,3.40353,3.39192,3.40286,5270000.0
2008-05-23 03:51:00,3.40028,3.40667,3.39484,3.40118,9800000.0
2008-05-23 03:52:00,3.40151,3.40151,3.38458,3.38458,4910000.0
2008-05-23 03:53:00,3.40558,3.40567,3.40024,3.40024,4910000.0
2008-05-23 03:54:00,3.40445,3.40614,3.40111,3.40538,4900000.0
2008-05-23 03:55:00,3.3957,3.40208,3.39491,3.39804,4520000.0
2008-05-23 03:56:00,3.40124,3.40494,3.39456,3.40494,5290000.0
2008-05-23 03:57:00,3.40594,3.40594,3.39612,3.40022,9060000.0
2008-05-23 03:58:00,3.39516,3.40336,3.39013,3.39535,5290000.0
2008-05-23 03:59:00,3.39924,3.40393,3.39791,3.40393,4160000.0
2008-05-23 04:00:00,3.40369,3.40369,3.38769,3.38874,1520000.0
2008-05-23 04:01:00,3.39985,3.40475,3.39537,3.40056,4540000.0
2008-05-23 04:02:00,3.39741,3.40197,3.39273,3.40197,3380000.0
2008-05-23 04:03:00,3.40418,3.40418,3.3945,3.39911,2640000.0
2008-05-23 04:04:00,3.40411,3.40411,3.39589,3.39589,3020000.0
2008-05-23 04:05:00,3.40034,3.40535,3.3996,3.40067,3400000.0
2008-05-23 04:06:00,3.40135,3.40677,3.39756,3.40677,3780000.0
2008-05-23 04:07:00,3.39987,3.40519,3.38776,3.40519,4910000.0
2008-05-23 04:08:00,3.40369,3.40369,3.40035,3.40035,760000.0
2008-05-23 04:09:00,3.396,3.3996,3.38969,3.3921,1900000.0
2008-05-23 04:10:00,3.39674,3.40397,3.39619,3.40397,2270000.0
2008-05-23 04:11:00,3.40064,3.40064,3.40064,3.40064,380000.0
2008-05-23 04:12:00,3.40617,3.40617,3.39975,3.40171,1520000.0
2008-05-23 04:13:00,3.40518,3.40518,3.38989,3.40156,3770000.0
2008-05-23 04:14:00,3.40035,3.40595,3.39564,3.40144,5650000.0
2008-05-23 04:15:00,3.40398,3.40398,3.39337,3.39337,1510000.0
2008-05-23 04:16:00,3.40499,3.40499,3.39637,3.40057,3390000.0
2008-05-23 04:17:00,3.40496,3.40496,3.40496,3.40496,380000.0
2008-05-23 04:18:00,3.39309,3.40438,3.38869,3.40438,6770000.0
2008-05-23 04:19:00,3.40554,3.40578,3.40064,3.40508,2650000.0
2008-05-23 04:20:00,3.40497,3.40529,3.39675,3.39675,1890000.0
2008-05-23 04:21:00,3.38943,3.40194,3.38943,3.40194,4140000.0
2008-05-23 04:22:00,3.40089,3.40452,3.39957,3.40452,2630000.0
2008-05-23 04:23:00,3.39933,3.4031,3.39463,3.39463,1890000.0
2008-05-23 04:24:00,3.39835,3.40149,3.38666,3.39868,5280000.0
2008-05-23 04:25:00,3.40502,3.40502,3.39322,3.39756,5660000.0
2008-05-23 04:26:00,3.39866,3.4046,3.3953,3.39839,4160000.0
2008-05-23 04:27:00,3.39629,3.39937,3.38778,3.39343,6400000.0
2008-05-23 04:28:00,3.40624,3.40624,3.39728,3.40612,4150000.0
2008-05-23 04:29:00,3.39616,3.40394,3.39035,3.39972,4140000.0
2008-05-23 04:30:00,3.40862,3.40862,3.39801,3.40643,6800000.0
2008-05-23 04:31:00,3.40007,3.4003,3.3884,3.39621,4530000.0
2008-05-23 04:32:00,3.40552,3.40552,3.3954,3.40379,6400000.0
2008-05-23 04:33:00,3.4043,3.40538,3.40013,3.40133,4890000.0
2008-05-23 04:34:00,3.40348,3.40703,3.39765,3.40137,3420000.0
2008-05-23 04:35:00,3.39447,3.40271,3.38897,3.40271,1890000.0
2008-05-23 04:36:00,3.40077,3.40773,3.39817,3.40616,4910000.0
2008-05-23 04:37:00,3.39764,3.40478,3.39364,3.40075,7940000.0
2008-05-23 04:38:00,3.39369,3.40164,3.38856,3.40164,4520000.0
2008-05-23 04:39:00,3.39569,3.40506,3.39498,3.40506,2650000.0
2008-05-23 04:40:00,3.40671,3.40749,3.39683,3.39683,3780000.0
2008-05-23 04:41:00,3.40061,3.40717,3.39594,3.40136,5650000.0
2008-05-23 04:42:00,3.39621,3.40522,3.38907,3.40297,4140000.0
2008-05-23 04:43:00,3.40585,3.40594,3.39631,3.39886,4890000.0
2008-05-23 04:44:00,3.38904,3.38969,3.38904,3.38969,1500000.0
2008-05-23 04:45:00,3.40328,3.40601,3.39666,3.40145,5280000.0
2008-05-23 04:46:00,3.39598,3.40374,3.39367,3.39621,3390000.0
2008-05-23 04:47:00,3.40012,3.40012,3.39868,3.39868,760000.0
2008-05-23 04:48:00,3.39777,3.39874,3.39534,3.39534,1880000.0
2008-05-23 04:49:00,3.40367,3.4047,3.3993,3.39992,2640000.0
2008-05-23 04:51:00,3.40469,3.40609,3.39641,3.40495,4520000.0
2008-05-23 04:52:00,3.39977,3.39977,3.39727,3.39727,760000.0
2008-05-23 04:53:00,3.40542,3.40542,3.4042,3.40542,1880000.0
2008-05-23 04:54:00,3.40054,3.40562,3.39622,3.40119,7160000.0
2008-05-23 04:55:00,3.40141,3.4045,3.3953,3.4045,3390000.0
2008-05-23 04:56:00,3.40431,3.40604,3.40188,3.40562,4890000.0
2008-05-23 04:58:00,3.40511,3.40511,3.39776,3.39788,3010000.0
2008-05-23 04:59:00,3.39864,3.40487,3.3953,3.40487,7940000.0
2008-05-23 05:00:00,3.40078,3.40396,3.39596,3.40396,3030000.0
2008-05-23 05:01:00,3.40097,3.40838,3.39971,3.39971,5650000.0
2008-05-23 05:03:00,3.40458,3.40458,3.39004,3.40298,2660000.0
2008-05-23 05:04:00,3.40027,3.40546,3.39642,3.40109,3800000.0
2008-05-23 05:05:00,3.39486,3.40285,3.39395,3.39514,3040000.0
2008-05-23 05:06:00,3.39269,3.39322,3.39269,3.39322,760000.0
2008-05-23 05:07:00,3.4007,3.40576,3.39562,3.40072,4180000.0
2008-05-23 05:09:00,3.40283,3.40283,3.38913,3.38913,4500000.0
2008-05-23 05:11:00,3.40054,3.40054,3.40054,3.40054,380000.0
2008-05-23 05:12:00,3.39979,3.40639,3.39436,3.4017,3800000.0
2008-05-23 05:13:00,3.40523,3.40523,3.3942,3.40197,2660000.0
2008-05-23 05:14:00,3.39953,3.40215,3.39367,3.3972,3800000.0
2008-05-23 05:15:00,3.40424,3.40424,3.40402,3.40402,760000.0
2008-05-23 05:16:00,3.39993,3.40414,3.39531,3.40018,3800000.0
2008-05-23 05:17:00,3.39194,3.40492,3.39194,3.40492,2280000.0
2008-05-23 05:18:00,3.40002,3.40002,3.39592,3.39592,760000.0
2008-05-23 05:21:00,3.404,3.404,3.38938,3.38938,4500000.0
2008-05-23 05:24:00,3.40356,3.40356,3.3892,3.3892,4130000.0
2008-05-23 05:26:00,3.40049,3.40403,3.39834,3.40387,4520000.0
2008-05-23 05:27:00,3.39747,3.40098,3.39281,3.39658,3400000.0
2008-05-23 05:28:00,3.39454,3.40462,3.39242,3.39528,3030000.0
2008-05-23 05:29:00,3.4004,3.40673,3.39648,3.39895,9420000.0
2008-05-23 05:30:00,3.40633,3.40633,3.38621,3.38621,2650000.0
2008-05-23 05:31:00,3.39971,3.40334,3.39756,3.39984,3770000.0
2008-05-23 05:32:00,3.40244,3.40364,3.38961,3.40364,2650000.0
2008-05-23 05:33:00,3.39805,3.40374,3.39297,3.39572,4520000.0
2008-05-23 05:34:00,3.39758,3.40163,3.3917,3.40163,2640000.0
2008-05-23 05:35:00,3.4047,3.40806,3.39699,3.39699,6400000.0
2008-05-23 05:36:00,3.3976,3.39818,3.39309,3.39818,2270000.0
2008-05-23 05:38:00,3.4047,3.40737,3.39769,3.40123,3020000.0
2008-05-23 05:39:00,3.3957,3.39809,3.38868,3.39809,5650000.0
2008-05-23 05:40:00,3.40237,3.40237,3.38622,3.38985,6440000.0
2008-05-23 05:41:00,3.39853,3.40573,3.39612,3.40573,2270000.0
2008-05-23 05:42:00,3.39306,3.39436,3.38923,3.38944,2640000.0
2008-05-23 05:43:00,3.40558,3.40558,3.39421,3.40114,3780000.0
2008-05-23 05:44:00,3.40022,3.4094,3.39653,3.40791,4910000.0
2008-05-23 05:45:00,3.39558,3.40636,3.39558,3.40636,760000.0
2008-05-23 05:47:00,3.40409,3.40557,3.39878,3.39878,3020000.0
2008-05-23 05:48:00,3.39473,3.40394,3.39261,3.40018,13520000.0
2008-05-23 05:50:00,3.40012,3.40419,3.38909,3.40031,5300000.0
2008-05-23 05:51:00,3.39728,3.39788,3.39241,3.39241,1880000.0
2008-05-23 05:52:00,3.39934,3.40523,3.39823,3.40523,2270000.0
2008-05-23 05:53:00,3.39602,3.40669,3.39602,3.39896,4520000.0
2008-05-23 05:54:00,3.40521,3.40521,3.39776,3.40049,2280000.0
2008-05-23 05:55:00,3.40329,3.40329,3.3903,3.39905,6020000.0
2008-05-23 05:56:00,3.38994,3.39502,3.38562,3.39502,6780000.0
2008-05-23 05:57:00,3.39751,3.40562,3.39751,3.40562,1130000.0
2008-05-23 05:59:00,3.40044,3.40552,3.39612,3.40109,6800000.0
2008-05-23 06:00:00,3.40644,3.40644,3.394,3.40303,3780000.0
2008-05-23 06:01:00,3.40576,3.40632,3.39663,3.4014,8300000.0
2008-05-23 06:02:00,3.39303,3.4024,3.38944,3.4024,3400000.0
2008-05-23 06:03:00,3.40207,3.40377,3.39421,3.39945,4920000.0
2008-05-23 06:04:00,3.3961,3.40393,3.39364,3.39638,4140000.0
2008-05-23 06:05:00,3.40249,3.40501,3.39011,3.40016,7570000.0
2008-05-23 06:06:00,3.39656,3.40102,3.39351,3.39455,3760000.0
2008-05-23 06:07:00,3.39451,3.40446,3.39214,3.40446,3770000.0
2008-05-23 06:08:00,3.39642,3.40327,3.39552,3.39579,2640000.0
2008-05-23 06:10:00,3.40453,3.40453,3.39098,3.40323,4150000.0
2008-05-23 06:11:00,3.39784,3.40449,3.39784,3.40245,2650000.0
2008-05-23 06:12:00,3.39014,3.39411,3.38582,3.38582,1880000.0
2008-05-23 06:13:00,3.40109,3.40632,3.39892,3.40052,4150000.0
2008-05-23 06:14:00,3.39894,3.4012,3.39212,3.39212,6030000.0
2008-05-23 06:15:00,3.40738,3.40738,3.40213,3.40527,1140000.0
2008-05-23 06:16:00,3.40104,3.40104,3.39867,3.40094,1880000.0
2008-05-23 06:17:00,3.39864,3.40305,3.39216,3.40293,5280000.0
2008-05-23 06:18:00,3.39517,3.4017,3.39264,3.4017,6030000.0
2008-05-23 06:19:00,3.3998,3.4041,3.39414,3.40016,8320000.0
2008-05-23 06:20:00,3.40057,3.4044,3.39995,3.40415,2270000.0
2008-05-23 06:21:00,3.39406,3.40367,3.39406,3.40324,4150000.0
2008-05-23 06:22:00,3.40184,3.40616,3.39591,3.40141,9070000.0
2008-05-23 06:23:00,3.40547,3.40547,3.39589,3.40457,4520000.0
2008-05-23 06:25:00,3.40618,3.40687,3.39921,3.39921,3040000.0
2008-05-23 06:26:00,3.40033,3.40562,3.39888,3.40562,1900000.0
2008-05-23 06:28:00,3.40266,3.40382,3.39421,3.40382,5290000.0
2008-05-23 06:29:00,3.40028,3.40553,3.39087,3.40122,4910000.0
2008-05-23 06:30:00,3.40786,3.40786,3.40407,3.40628,2260000.0
2008-05-23 06:31:00,3.40248,3.40711,3.39772,3.40613,6040000.0
2008-05-23 06:32:00,3.40291,3.40299,3.39171,3.39237,5280000.0
2008-05-23 06:33:00,3.39645,3.40593,3.39545,3.40001,8290000.0
2008-05-23 06:34:00,3.40466,3.40523,3.39034,3.39232,2270000.0
2008-05-23 06:35:00,3.39763,3.41167,3.39763,3.40763,4910000.0
2008-05-23 06:36:00,3.38671,3.40472,3.38671,3.40472,3410000.0
2008-05-23 06:37:00,3.39679,3.40496,3.39679,3.40496,3020000.0
2008-05-23 06:38:00,3.4017,3.4017,3.39422,3.39756,2270000.0
2008-05-23 06:39:00,3.40057,3.40423,3.39442,3.40423,6410000.0
2008-05-23 06:40:00,3.4007,3.40177,3.39446,3.39677,2640000.0
2008-05-23 06:41:00,3.40555,3.40555,3.40079,3.40459,5660000.0
2008-05-23 06:42:00,3.4001,3.40486,3.38969,3.40024,5310000.0
2008-05-23 06:44:00,3.40431,3.40431,3.39886,3.39886,760000.0
2008-05-23 06:45:00,3.40307,3.4077,3.39768,3.40646,3800000.0
2008-05-23 06:48:00,3.40034,3.40542,3.39602,3.40542,3800000.0
2008-05-23 06:51:00,3.39885,3.40204,3.3872,3.39311,3410000.0
2008-05-23 06:52:00,3.39843,3.39983,3.38888,3.39127,6430000.0
2008-05-23 06:53:00,3.3992,3.40332,3.39585,3.40128,2650000.0
2008-05-23 06:54:00,3.39914,3.405,3.39414,3.405,4170000.0
2008-05-23 06:56:00,3.40318,3.40374,3.3938,3.40374,6770000.0
2008-05-23 06:57:00,3.39953,3.39974,3.39238,3.39281,3390000.0
2008-05-23 06:58:00,3.40407,3.40407,3.39337,3.39338,3030000.0
2008-05-23 06:59:00,3.3989,3.3989,3.39343,3.39817,5260000.0
2008-05-23 07:00:00,3.40277,3.4046,3.39596,3.3961,6780000.0
2008-05-23 07:01:00,3.39549,3.40519,3.39549,3.40519,3770000.0
2008-05-23 07:02:00,3.40641,3.40641,3.39755,3.40421,3380000.0
2008-05-23 07:03:00,3.39528,3.40523,3.39477,3.40523,5250000.0
2008-05-23 07:04:00,3.39893,3.40567,3.39126,3.39126,4130000.0
2008-05-23 07:05:00,3.39605,3.40598,3.39592,3.40579,5270000.0
2008-05-23 07:06:00,3.40552,3.40552,3.38766,3.39609,4140000.0
2008-05-23 07:07:00,3.39537,3.40484,3.39347,3.40333,4890000.0
2008-05-23 07:08:00,3.39877,3.40556,3.39863,3.40112,6020000.0
2008-05-23 07:09:00,3.39578,3.40337,3.39405,3.40337,2630000.0
2008-05-23 07:12:00,3.4056,3.40649,3.4042,3.4042,3020000.0
2008-05-23 07:13:00,3.40544,3.4061,3.38772,3.40439,5660000.0
2008-05-23 07:14:00,3.40028,3.40585,3.39895,3.40579,4530000.0
2008-05-23 07:15:00,3.40236,3.40606,3.38936,3.38936,12050000.0
2008-05-23 07:16:00,3.40075,3.40412,3.3983,3.39999,5260000.0
2008-05-23 07:17:00,3.40591,3.40613,3.39685,3.40122,4520000.0
2008-05-23 07:18:00,3.40269,3.40365,3.39336,3.40365,3760000.0
2008-05-23 07:19:00,3.40059,3.40685,3.40044,3.40579,5260000.0
2008-05-23 07:20:00,3.40426,3.40572,3.39632,3.40497,5640000.0
2008-05-23 07:21:00,3.40044,3.40568,3.39612,3.40109,9030000.0
2008-05-23 07:22:00,3.40562,3.40562,3.39852,3.40535,4150000.0
2008-05-23 07:24:00,3.40128,3.40143,3.38841,3.40143,3390000.0
2008-05-23 07:25:00,3.39963,3.40873,3.39733,3.40487,6030000.0
2008-05-23 07:26:00,3.40028,3.40464,3.3962,3.40297,3390000.0
2008-05-23 07:27:00,3.40685,3.40725,3.39782,3.39782,4890000.0
2008-05-23 07:28:00,3.40569,3.40569,3.39622,3.39888,3390000.0
2008-05-23 07:29:00,3.40427,3.40599,3.40418,3.40418,4510000.0
2008-05-23 07:30:00,3.40443,3.40675,3.39679,3.40395,6040000.0
2008-05-23 07:31:00,3.40479,3.40479,3.39367,3.39367,3770000.0
2008-05-23 07:32:00,3.4049,3.40689,3.4011,3.4011,3020000.0
2008-05-23 07:33:00,3.39039,3.40317,3.39039,3.40317,10170000.0
2008-05-23 07:34:00,3.40385,3.40471,3.39568,3.40297,4160000.0
2008-05-23 07:35:00,3.40309,3.40309,3.38555,3.38727,6380000.0
2008-05-23 07:36:00,3.40171,3.40567,3.40171,3.40398,4140000.0
2008-05-23 07:38:00,3.40022,3.40359,3.38764,3.39428,4520000.0
2008-05-23 07:39:00,3.39927,3.40572,3.39586,3.40538,8270000.0
2008-05-23 07:40:00,3.4008,3.40522,3.40019,3.40032,3780000.0
2008-05-23 07:41:00,3.39785,3.40507,3.39785,3.40231,4880000.0
2008-05-23 07:42:00,3.39431,3.40318,3.39431,3.40318,2640000.0
2008-05-23 07:43:00,3.40132,3.40304,3.39499,3.39499,6030000.0
2008-05-23 07:44:00,3.40484,3.40579,3.39613,3.40561,5640000.0
2008-05-23 07:45:00,3.40555,3.40555,3.39775,3.39775,2630000.0
2008-05-23 07:47:00,3.39608,3.40591,3.39509,3.40019,5260000.0
2008-05-23 07:48:00,3.40363,3.40428,3.39513,3.40262,4540000.0
2008-05-23 07:49:00,3.40005,3.40368,3.38982,3.39715,7130000.0
2008-05-23 07:50:00,3.40358,3.40358,3.38917,3.39896,13140000.0
2008-05-23 07:51:00,3.40552,3.40552,3.40102,3.40172,2630000.0
2008-05-23 07:52:00,3.39993,3.40336,3.39538,3.39964,7130000.0
2008-05-23 07:53:00,3.39973,3.40267,3.39538,3.39968,7510000.0
2008-05-23 07:54:00,3.40533,3.40554,3.39924,3.40459,7140000.0
2008-05-23 07:55:00,3.39984,3.40396,3.39918,3.39918,5640000.0
2008-05-23 07:56:00,3.39858,3.40186,3.39292,3.39292,2640000.0
2008-05-23 07:57:00,3.4044,3.4044,3.3994,3.40382,4880000.0
2008-05-23 07:58:00,3.39741,3.40434,3.39741,3.40434,6770000.0
2008-05-23 07:59:00,3.39846,3.40391,3.39281,3.40391,6760000.0
2008-05-23 08:00:00,3.40531,3.40531,3.39582,3.40241,5260000.0
2008-05-23 08:01:00,3.39995,3.40323,3.39509,3.40156,6770000.0
2008-05-23 08:02:00,3.40301,3.40542,3.39813,3.40408,4890000.0
2008-05-23 08:03:00,3.39982,3.40288,3.39368,3.40269,5640000.0
2008-05-23 08:04:00,3.40306,3.40422,3.39462,3.40177,5260000.0
2008-05-23 08:05:00,3.39655,3.40319,3.39095,3.39796,7880000.0
2008-05-23 08:06:00,3.3969,3.40101,3.39105,3.39818,6390000.0
2008-05-23 08:07:00,3.40402,3.40402,3.39629,3.40036,4140000.0
2008-05-23 08:08:00,3.40393,3.40542,3.39653,3.40075,5650000.0
2008-05-23 08:09:00,3.39558,3.40488,3.39482,3.39978,4880000.0
2008-05-23 08:10:00,3.3998,3.40328,3.3931,3.4024,5640000.0
2008-05-23 08:11:00,3.4031,3.40537,3.39957,3.40305,4510000.0
2008-05-23 08:12:00,3.4029,3.4029,3.39756,3.39756,5630000.0
2008-05-23 08:13:00,3.39859,3.40332,3.39453,3.39694,4520000.0
2008-05-23 08:14:00,3.39805,3.40312,3.39373,3.39858,7900000.0
2008-05-23 08:15:00,3.40117,3.4042,3.39429,3.39962,4130000.0
2008-05-23 08:16:00,3.3957,3.39938,3.3957,3.39892,2260000.0
2008-05-23 08:17:00,3.39646,3.4017,3.39227,3.4017,4500000.0
2008-05-23 08:18:00,3.40203,3.40306,3.39361,3.40306,4150000.0
2008-05-23 08:19:00,3.39746,3.40699,3.39419,3.39593,10150000.0
2008-05-23 08:20:00,3.39126,3.40038,3.38879,3.39632,7510000.0
2008-05-23 08:21:00,3.3991,3.40224,3.3979,3.3979,3380000.0
2008-05-23 08:22:00,3.40195,3.40195,3.39027,3.39672,5270000.0
2008-05-23 08:23:00,3.39171,3.40272,3.39171,3.40144,5250000.0
2008-05-23 08:24:00,3.3944,3.40544,3.39366,3.40389,7150000.0
2008-05-23 08:25:00,3.4051,3.4051,3.39533,3.40089,4520000.0
2008-05-23 08:26:00,3.40064,3.40337,3.39313,3.40171,6770000.0
2008-05-23 08:27:00,3.40123,3.40234,3.39702,3.40234,4880000.0
2008-05-23 08:28:00,3.3982,3.40234,3.39479,3.4018,6390000.0
2008-05-23 08:29:00,3.40053,3.40284,3.39233,3.39941,6390000.0
2008-05-23 08:30:00,3.39479,3.40332,3.39387,3.40153,6380000.0
2008-05-23 08:31:00,3.39827,3.40225,3.38985,3.38985,4140000.0
2008-05-23 08:32:00,3.39811,3.40114,3.39493,3.39567,6030000.0
2008-05-23 08:33:00,3.3977,3.40094,3.39664,3.39885,5270000.0
2008-05-23 08:34:00,3.3989,3.40099,3.39568,3.40099,5640000.0
2008-05-23 08:35:00,3.39443,3.40055,3.3907,3.40055,6760000.0
2008-05-23 08:36:00,3.40111,3.40289,3.39344,3.39639,5260000.0
2008-05-23 08:37:00,3.40128,3.40258,3.39332,3.401,4510000.0
2008-05-23 08:38:00,3.39836,3.40383,3.39581,3.39581,5250000.0
2008-05-23 08:39:00,3.40333,3.40451,3.39284,3.39835,7510000.0
2008-05-23 08:40:00,3.40209,3.40289,3.39682,3.4005,4130000.0
2008-05-23 08:41:00,3.40255,3.40271,3.39175,3.39735,7140000.0
2008-05-23 08:42:00,3.40251,3.40251,3.39924,3.40218,4890000.0
2008-05-23 08:43:00,3.39964,3.40072,3.39456,3.39687,4510000.0
2008-05-23 08:44:00,3.39754,3.40201,3.39217,3.40201,6020000.0
2008-05-23 08:45:00,3.40232,3.40232,3.39344,3.39979,3380000.0
2008-05-23 08:46:00,3.39705,3.40177,3.39222,3.39785,6760000.0
2008-05-23 08:47:00,3.40112,3.40284,3.39481,3.40284,1880000.0
2008-05-23 08:48:00,3.40009,3.40617,3.39988,3.40617,4510000.0
2008-05-23 08:49:00,3.39824,3.40614,3.39824,3.402,9780000.0
2008-05-23 08:50:00,3.39927,3.40424,3.39356,3.40388,2640000.0
2008-05-23 08:51:00,3.40029,3.40479,3.39477,3.40097,4880000.0
2008-05-23 08:52:00,3.39571,3.40599,3.39571,3.40599,7140000.0
2008-05-23 08:53:00,3.39508,3.40434,3.39365,3.40434,4540000.0
2008-05-23 08:54:00,3.40282,3.40598,3.39884,3.40598,4130000.0
2008-05-23 08:55:00,3.40516,3.40941,3.39948,3.40674,7520000.0
2008-05-23 08:56:00,3.40563,3.40563,3.39656,3.40468,7880000.0
2008-05-23 08:57:00,3.40032,3.40577,3.39338,3.40577,7510000.0
2008-05-23 08:58:00,3.40131,3.40475,3.39388,3.40039,6000000.0
2008-05-23 08:59:00,3.40295,3.40502,3.39876,3.40086,6760000.0
2008-05-23 09:00:00,3.39539,3.40475,3.39341,3.40302,7150000.0
2008-05-23 09:01:00,3.40491,3.40491,3.39338,3.39338,4880000.0
2008-05-23 09:02:00,3.40279,3.40279,3.39611,3.40041,4880000.0
2008-05-23 09:03:00,3.39917,3.40339,3.39616,3.40305,6770000.0
2008-05-23 09:04:00,3.40021,3.40689,3.39637,3.40589,6760000.0
2008-05-23 09:05:00,3.40222,3.40412,3.39906,3.40085,5250000.0
2008-05-23 09:06:00,3.40094,3.40552,3.39561,3.4044,10140000.0
2008-05-23 09:07:00,3.40606,3.40701,3.3959,3.40027,7890000.0
2008-05-23 09:08:00,3.40057,3.40618,3.39823,3.40079,4880000.0
2008-05-23 09:09:00,3.39818,3.40661,3.39818,3.40661,4130000.0
2008-05-23 09:10:00,3.40756,3.40756,3.39816,3.40152,7530000.0
2008-05-23 09:11:00,3.40426,3.40559,3.39829,3.40142,8260000.0
2008-05-23 09:12:00,3.39771,3.4059,3.39177,3.40197,4890000.0
2008-05-23 09:13:00,3.40077,3.40705,3.40072,3.40705,7520000.0
2008-05-23 09:14:00,3.40103,3.40631,3.3948,3.4053,14280000.0
2008-05-23 09:15:00,3.40224,3.40581,3.39711,3.39711,6010000.0
2008-05-23 09:16:00,3.39537,3.40511,3.39537,3.40511,3010000.0
2008-05-23 09:17:00,3.4062,3.4062,3.40182,3.40459,4890000.0
2008-05-23 09:18:00,3.40111,3.40621,3.39918,3.40457,4140000.0
2008-05-23 09:19:00,3.40221,3.41002,3.39631,3.39956,6020000.0
2008-05-23 09:20:00,3.39729,3.40684,3.3972,3.40109,7880000.0
2008-05-23 09:21:00,3.39985,3.40458,3.39351,3.40458,6400000.0
2008-05-23 09:22:00,3.39865,3.40248,3.38987,3.40239,6010000.0
2008-05-23 09:23:00,3.40397,3.40402,3.3933,3.39544,6010000.0
2008-05-23 09:24:00,3.40616,3.4071,3.40008,3.4071,5260000.0
2008-05-23 09:25:00,3.39601,3.4041,3.3956,3.39922,6780000.0
2008-05-23 09:26:00,3.40522,3.40673,3.39369,3.39594,6010000.0
2008-05-23 09:27:00,3.39964,3.40603,3.39668,3.40174,4140000.0
2008-05-23 09:28:00,3.39639,3.40581,3.39447,3.40249,6010000.0
2008-05-23 09:29:00,3.40201,3.40664,3.39583,3.39583,11280000.0
2008-05-23 09:30:00,3.40089,3.40625,3.39617,3.40433,6030000.0
2008-05-23 09:31:00,3.39481,3.40381,3.39481,3.40252,6000000.0
2008-05-23 09:32:00,3.40456,3.4083,3.39668,3.4047,4900000.0
2008-05-23 09:33:00,3.39937,3.40333,3.39873,3.40333,5260000.0
2008-05-23 09:34:00,3.39824,3.40587,3.39824,3.40043,4880000.0
2008-05-23 09:35:00,3.40535,3.40535,3.39838,3.39854,4510000.0
2008-05-23 09:36:00,3.39481,3.40425,3.39337,3.3981,6000000.0
2008-05-23 09:37:00,3.40219,3.40628,3.4009,3.40622,4880000.0
2008-05-23 09:38:00,3.40436,3.40436,3.39384,3.40034,6010000.0
2008-05-23 09:39:00,3.40451,3.40468,3.39408,3.40468,5630000.0
2008-05-23 09:40:00,3.40233,3.40568,3.39992,3.40568,6380000.0
2008-05-23 09:41:00,3.4032,3.4032,3.39765,3.39907,6380000.0
2008-05-23 09:42:00,3.40106,3.40608,3.40106,3.40608,5270000.0
2008-05-23 09:43:00,3.40614,3.4068,3.40315,3.4051,6760000.0
2008-05-23 09:44:00,3.40532,3.40806,3.39939,3.40436,11260000.0
2008-05-23 09:45:00,3.40783,3.40783,3.40205,3.40244,6380000.0
2008-05-23 09:46:00,3.40461,3.40461,3.3967,3.4,4150000.0
2008-05-23 09:47:00,3.40342,3.4065,3.39058,3.40288,4900000.0
2008-05-23 09:48:00,3.40542,3.40602,3.39607,3.39607,9010000.0
2008-05-23 09:49:00,3.39866,3.40657,3.39866,3.40644,3750000.0
2008-05-23 09:50:00,3.4021,3.40791,3.4013,3.40791,5260000.0
2008-05-23 09:51:00,3.40714,3.40757,3.40054,3.40279,4140000.0
2008-05-23 09:52:00,3.40522,3.40733,3.40117,3.40678,4890000.0
2008-05-23 09:53:00,3.40203,3.40665,3.39409,3.40665,9390000.0
2008-05-23 09:54:00,3.40346,3.40849,3.39871,3.40731,4900000.0
2008-05-23 09:55:00,3.40778,3.40778,3.40347,3.40347,5260000.0
2008-05-23 09:56:00,3.40435,3.40666,3.39849,3.40128,6380000.0
2008-05-23 09:57:00,3.40719,3.40719,3.39825,3.39825,4510000.0
2008-05-23 09:58:00,3.4055,3.40581,3.39522,3.40304,7510000.0
2008-05-23 09:59:00,3.40736,3.40806,3.396,3.40806,11280000.0
2008-05-23 10:00:00,3.40649,3.40777,3.3986,3.40476,5630000.0
2008-05-23 10:01:00,3.40295,3.40794,3.40295,3.40794,4140000.0
2008-05-23 10:02:00,3.40922,3.41118,3.39878,3.40896,8250000.0
2008-05-23 10:03:00,3.40373,3.40924,3.39838,3.40924,10160000.0
2008-05-23 10:04:00,3.39773,3.40907,3.39694,3.40907,7510000.0
2008-05-23 10:05:00,3.40777,3.40906,3.39819,3.40328,4900000.0
2008-05-23 10:06:00,3.40834,3.41136,3.39813,3.41136,5640000.0
2008-05-23 10:07:00,3.41133,3.41169,3.39875,3.40055,5630000.0
2008-05-23 10:08:00,3.41094,3.41221,3.40605,3.41119,8650000.0
2008-05-23 10:09:00,3.4062,3.41538,3.40151,3.40996,7890000.0
2008-05-23 10:10:00,3.40098,3.41142,3.40092,3.41142,7890000.0
2008-05-23 10:11:00,3.40915,3.41005,3.39881,3.40986,11640000.0
2008-05-23 10:12:00,3.40351,3.4096,3.40278,3.40916,5640000.0
2008-05-23 10:13:00,3.40996,3.41044,3.4042,3.40606,6380000.0
2008-05-23 10:14:00,3.40546,3.41015,3.39961,3.40514,11290000.0
2008-05-23 10:15:00,3.40513,3.41086,3.40513,3.41086,6400000.0
2008-05-23 10:16:00,3.41077,3.41077,3.40392,3.40875,4140000.0
2008-05-23 10:17:00,3.40145,3.40794,3.39911,3.40466,5270000.0
2008-05-23 10:18:00,3.41064,3.41064,3.39925,3.41045,6770000.0
2008-05-23 10:19:00,3.40626,3.41303,3.40215,3.40849,4130000.0
2008-05-23 10:20:00,3.40993,3.40993,3.39893,3.40557,9390000.0
2008-05-23 10:21:00,3.40693,3.40981,3.39931,3.40981,9780000.0
2008-05-23 10:22:00,3.40823,3.40842,3.40065,3.40667,5640000.0
2008-05-23 10:23:00,3.40712,3.40834,3.40098,3.40098,3010000.0
2008-05-23 10:24:00,3.40879,3.41041,3.39718,3.41041,7510000.0
2008-05-23 10:25:00,3.40011,3.40843,3.40011,3.40485,4130000.0
2008-05-23 10:26:00,3.40893,3.40946,3.40154,3.40458,6390000.0
2008-05-23 10:27:00,3.40883,3.40904,3.40043,3.40904,4900000.0
2008-05-23 10:28:00,3.40676,3.40975,3.40036,3.40975,6010000.0
2008-05-23 10:29:00,3.40625,3.4118,3.40036,3.40775,16540000.0
2008-05-23 10:30:00,3.40976,3.40976,3.4023,3.40252,6400000.0
2008-05-23 10:31:00,3.4062,3.40988,3.3975,3.40519,8650000.0
2008-05-23 10:32:00,3.41014,3.41051,3.40091,3.41051,5260000.0
2008-05-23 10:33:00,3.40366,3.40838,3.39762,3.40267,4890000.0
2008-05-23 10:34:00,3.40506,3.40729,3.39646,3.39927,6770000.0
2008-05-23 10:35:00,3.40536,3.40921,3.40249,3.40383,4150000.0
2008-05-23 10:36:00,3.40441,3.40797,3.39785,3.40419,5640000.0
2008-05-23 10:37:00,3.40248,3.40861,3.40013,3.40861,7880000.0
2008-05-23 10:38:00,3.40466,3.40466,3.40064,3.40331,5640000.0
2008-05-23 10:39:00,3.39883,3.40647,3.39883,3.40199,4880000.0
2008-05-23 10:40:00,3.40574,3.40585,3.39797,3.40103,7140000.0
2008-05-23 10:41:00,3.40318,3.40368,3.39731,3.40368,5630000.0
2008-05-23 10:42:00,3.39861,3.40497,3.39687,3.39919,5640000.0
2008-05-23 10:43:00,3.40344,3.40648,3.39312,3.39857,6760000.0
2008-05-23 10:44:00,3.40268,3.40604,3.40043,3.4035,5640000.0
2008-05-23 10:45:00,3.40612,3.40612,3.39777,3.40535,6010000.0
2008-05-23 10:46:00,3.40201,3.40443,3.39706,3.40443,3770000.0
2008-05-23 10:47:00,3.40037,3.40663,3.39889,3.40663,4880000.0
2008-05-23 10:48:00,3.40524,3.40524,3.3936,3.39689,6770000.0
2008-05-23 10:49:00,3.40159,3.40613,3.40043,3.40486,3020000.0
2008-05-23 10:50:00,3.40028,3.40566,3.39982,3.40105,6770000.0
2008-05-23 10:51:00,3.40085,3.40617,3.39329,3.40251,5630000.0
2008-05-23 10:52:00,3.40487,3.40613,3.39931,3.40613,6380000.0
2008-05-23 10:53:00,3.39508,3.40449,3.39486,3.40449,5640000.0
2008-05-23 10:54:00,3.4017,3.40496,3.39524,3.40471,5260000.0
2008-05-23 10:55:00,3.40543,3.40582,3.39923,3.4054,6770000.0
2008-05-23 10:56:00,3.40593,3.40655,3.39761,3.40057,7510000.0
2008-05-23 10:57:00,3.40024,3.40611,3.39802,3.40611,6010000.0
2008-05-23 10:58:00,3.40535,3.40593,3.4004,3.40581,4880000.0
2008-05-23 10:59:00,3.40483,3.40487,3.39428,3.40487,5640000.0
2008-05-23 11:00:00,3.40283,3.40977,3.39793,3.40729,13150000.0
2008-05-23 11:01:00,3.40416,3.40571,3.40114,3.40571,4520000.0
2008-05-23 11:02:00,3.39997,3.40538,3.39467,3.40152,4880000.0
2008-05-23 11:03:00,3.40192,3.41103,3.39605,3.40372,6020000.0
2008-05-23 11:04:00,3.40034,3.40408,3.39429,3.39996,4510000.0
2008-05-23 11:05:00,3.39875,3.40768,3.39775,3.40161,7130000.0
2008-05-23 11:06:00,3.40199,3.40588,3.39658,3.40498,6760000.0
2008-05-23 11:07:00,3.39752,3.40653,3.39752,3.39957,5260000.0
2008-05-23 11:08:00,3.40609,3.40609,3.39466,3.4049,6750000.0
2008-05-23 11:09:00,3.40492,3.40497,3.3932,3.40117,5260000.0
2008-05-23 11:10:00,3.40171,3.40688,3.39413,3.40348,4900000.0
2008-05-23 11:11:00,3.40616,3.40616,3.39366,3.40513,7510000.0
2008-05-23 11:12:00,3.40663,3.40701,3.39697,3.4066,7510000.0
2008-05-23 11:13:00,3.40225,3.40482,3.39857,3.40482,4890000.0
2008-05-23 11:14:00,3.40362,3.40679,3.39615,3.4058,11640000.0
2008-05-23 11:15:00,3.40104,3.4049,3.39773,3.4049,5260000.0
2008-05-23 11:16:00,3.39883,3.4052,3.39598,3.40345,4520000.0
2008-05-23 11:17:00,3.40449,3.40613,3.39683,3.3993,4510000.0
2008-05-23 11:18:00,3.40449,3.40554,3.39491,3.40452,4880000.0
2008-05-23 11:19:00,3.40074,3.40514,3.39925,3.40501,4510000.0
2008-05-23 11:20:00,3.39528,3.40616,3.39528,3.40526,7890000.0
2008-05-23 11:21:00,3.40565,3.40565,3.39352,3.40475,6770000.0
2008-05-23 11:22:00,3.40464,3.40494,3.40085,3.40268,6020000.0
2008-05-23 11:23:00,3.40429,3.40551,3.39793,3.40344,4510000.0
2008-05-23 11:24:00,3.39651,3.40424,3.39651,3.40236,4900000.0
2008-05-23 11:25:00,3.40083,3.40606,3.39746,3.40606,5640000.0
2008-05-23 11:26:00,3.39999,3.40511,3.39967,3.40398,4140000.0
2008-05-23 11:27:00,3.40423,3.40423,3.39613,3.3999,7130000.0
2008-05-23 11:28:00,3.3963,3.40665,3.3963,3.40355,7130000.0
2008-05-23 11:29:00,3.39457,3.40223,3.39457,3.39847,9040000.0
2008-05-23 11:30:00,3.40372,3.40446,3.39419,3.39841,5640000.0
2008-05-23 11:31:00,3.3952,3.40342,3.39347,3.40342,3770000.0
2008-05-23 11:32:00,3.40395,3.40525,3.39135,3.39873,7140000.0
2008-05-23 11:33:00,3.40351,3.406,3.39644,3.40409,5640000.0
2008-05-23 11:34:00,3.39742,3.4035,3.39742,3.40141,4510000.0
2008-05-23 11:35:00,3.39712,3.40276,3.39167,3.39167,3390000.0
2008-05-23 11:36:00,3.40151,3.40169,3.39013,3.40169,7890000.0
2008-05-23 11:37:00,3.40465,3.40465,3.39585,3.39585,6390000.0
2008-05-23 11:38:00,3.40374,3.40427,3.3935,3.40427,5260000.0
2008-05-23 11:39:00,3.39937,3.40361,3.39738,3.40193,4880000.0
2008-05-23 11:40:00,3.39946,3.40441,3.39503,3.39503,4510000.0
2008-05-23 11:41:00,3.40069,3.40399,3.39567,3.40302,6010000.0
2008-05-23 11:42:00,3.40295,3.40444,3.3997,3.3997,5630000.0
2008-05-23 11:43:00,3.39605,3.40286,3.3945,3.40055,7890000.0
2008-05-23 11:44:00,3.40118,3.40379,3.39759,3.39759,4890000.0
2008-05-23 11:45:00,3.39842,3.40391,3.39842,3.40389,4890000.0
2008-05-23 11:46:00,3.39842,3.40233,3.39568,3.40232,7880000.0
2008-05-23 11:47:00,3.39721,3.40462,3.39604,3.40462,4150000.0
2008-05-23 11:48:00,3.4041,3.40621,3.39598,3.39995,7130000.0
2008-05-23 11:49:00,3.4029,3.40389,3.39669,3.40364,4140000.0
2008-05-23 11:50:00,3.40359,3.40359,3.39312,3.4032,6380000.0
2008-05-23 11:51:00,3.39629,3.40176,3.39084,3.39802,5260000.0
2008-05-23 11:52:00,3.40367,3.40367,3.39549,3.40231,5250000.0
2008-05-23 11:53:00,3.39773,3.40264,3.39352,3.39352,6770000.0
2008-05-23 11:54:00,3.40328,3.40381,3.39286,3.39777,7880000.0
2008-05-23 11:55:00,3.39731,3.40113,3.39073,3.39894,4890000.0
2008-05-23 11:56:00,3.3986,3.40276,3.39405,3.39601,4510000.0
2008-05-23 11:57:00,3.39122,3.40251,3.39122,3.39847,2270000.0
2008-05-23 11:58:00,3.39926,3.40238,3.39468,3.39596,6010000.0
2008-05-23 11:59:00,3.40046,3.40262,3.39424,3.40262,7520000.0
2008-05-23 12:00:00,3.39856,3.4034,3.39796,3.4034,4510000.0
2008-05-23 12:01:00,3.39478,3.40253,3.39031,3.39929,7140000.0
2008-05-23 12:02:00,3.40243,3.4036,3.39318,3.4036,7140000.0
2008-05-23 12:03:00,3.39759,3.40336,3.39641,3.40336,4880000.0
2008-05-23 12:04:00,3.40366,3.40366,3.39543,3.39915,5640000.0
2008-05-23 12:05:00,3.39816,3.40292,3.39529,3.40292,4510000.0
2008-05-23 12:06:00,3.40338,3.40381,3.39157,3.39736,4880000.0
2008-05-23 12:07:00,3.39456,3.40379,3.39296,3.39813,6380000.0
2008-05-23 12:08:00,3.39784,3.40514,3.39145,3.40474,5250000.0
2008-05-23 12:09:00,3.39904,3.40388,3.3951,3.40294,5250000.0
2008-05-23 12:10:00,3.40179,3.40179,3.39848,3.39935,4510000.0
2008-05-23 12:11:00,3.40174,3.40174,3.39153,3.39153,4140000.0
2008-05-23 12:12:00,3.40347,3.40347,3.39651,3.39791,6760000.0
2008-05-23 12:13:00,3.39983,3.40185,3.39422,3.39767,4140000.0
2008-05-23 12:14:00,3.40311,3.40311,3.39382,3.39959,7130000.0
2008-05-23 12:15:00,3.40334,3.40334,3.39592,3.40012,10510000.0
2008-05-23 12:16:00,3.39586,3.40228,3.39146,3.40226,7520000.0
2008-05-23 12:17:00,3.40132,3.40224,3.39488,3.39611,4510000.0
2008-05-23 12:18:00,3.4015,3.40305,3.3969,3.39949,5270000.0
2008-05-23 12:19:00,3.40174,3.40174,3.39339,3.39762,4880000.0
2008-05-23 12:20:00,3.40225,3.40225,3.39475,3.39884,5630000.0
2008-05-23 12:21:00,3.40133,3.40133,3.39269,3.39269,6390000.0
2008-05-23 12:22:00,3.39688,3.40336,3.39688,3.40328,4520000.0
2008-05-23 12:23:00,3.3979,3.4013,3.39359,3.39473,5630000.0
2008-05-23 12:24:00,3.39875,3.40364,3.39699,3.40112,2650000.0
2008-05-23 12:25:00,3.40331,3.40388,3.39391,3.39998,10890000.0
2008-05-23 12:26:00,3.39534,3.40187,3.39086,3.39273,7530000.0
2008-05-23 12:27:00,3.40048,3.40368,3.39317,3.40368,5630000.0
2008-05-23 12:28:00,3.40277,3.40277,3.3954,3.40148,3380000.0
2008-05-23 12:29:00,3.40202,3.4071,3.39388,3.404,6390000.0
2008-05-23 12:30:00,3.40306,3.40306,3.39227,3.39944,18400000.0
2008-05-23 12:31:00,3.39874,3.40379,3.39874,3.40379,5640000.0
2008-05-23 12:32:00,3.3911,3.40088,3.3911,3.39739,6020000.0
2008-05-23 12:33:00,3.3985,3.40261,3.38828,3.40261,5640000.0
2008-05-23 12:34:00,3.39712,3.4021,3.3956,3.4021,4880000.0
2008-05-23 12:35:00,3.39757,3.40282,3.39709,3.40226,4890000.0
2008-05-23 12:36:00,3.40286,3.40286,3.39165,3.39963,4510000.0
2008-05-23 12:37:00,3.40339,3.40386,3.39317,3.40303,7140000.0
2008-05-23 12:38:00,3.39908,3.40309,3.39798,3.39798,6390000.0
2008-05-23 12:39:00,3.3931,3.40266,3.39181,3.40105,7510000.0
2008-05-23 12:40:00,3.3992,3.40286,3.39389,3.40286,5260000.0
2008-05-23 12:41:00,3.39746,3.40133,3.39153,3.40128,5270000.0
2008-05-23 12:42:00,3.39713,3.402,3.39112,3.402,8640000.0
2008-05-23 12:43:00,3.40099,3.40162,3.39641,3.39796,5640000.0
2008-05-23 12:44:00,3.39767,3.40278,3.39381,3.40234,4510000.0
2008-05-23 12:45:00,3.40157,3.40235,3.39162,3.39745,4890000.0
2008-05-23 12:46:00,3.40114,3.40175,3.3908,3.40116,5260000.0
2008-05-23 12:47:00,3.40262,3.40262,3.39591,3.39871,3770000.0
2008-05-23 12:48:00,3.39859,3.40291,3.39766,3.39766,5260000.0
2008-05-23 12:49:00,3.39492,3.40085,3.39029,3.39445,4880000.0
2008-05-23 12:50:00,3.40195,3.40382,3.39089,3.3996,4140000.0
2008-05-23 12:51:00,3.40215,3.40215,3.39612,3.40128,5630000.0
2008-05-23 12:52:00,3.40165,3.4022,3.39524,3.4022,4890000.0
2008-05-23 12:53:00,3.40146,3.40183,3.39082,3.40183,5640000.0
2008-05-23 12:54:00,3.39856,3.40141,3.3887,3.40141,5260000.0
2008-05-23 12:55:00,3.39702,3.40076,3.39622,3.40043,4880000.0
2008-05-23 12:56:00,3.40133,3.40179,3.3962,3.39831,5640000.0
2008-05-23 12:57:00,3.39219,3.40247,3.39156,3.40247,10140000.0
2008-05-23 12:58:00,3.39816,3.40304,3.39318,3.39318,8250000.0
2008-05-23 12:59:00,3.40195,3.40195,3.39201,3.40013,4890000.0
2008-05-23 13:00:00,3.40285,3.40285,3.39536,3.40188,8630000.0
2008-05-23 13:01:00,3.39981,3.40394,3.39424,3.40139,8280000.0
2008-05-23 13:02:00,3.39647,3.40193,3.39116,3.3998,4890000.0
2008-05-23 13:03:00,3.39855,3.40301,3.39285,3.40301,8260000.0
2008-05-23 13:04:00,3.40208,3.40208,3.39142,3.39826,5260000.0
2008-05-23 13:05:00,3.39825,3.4024,3.38914,3.39844,5260000.0
2008-05-23 13:06:00,3.39869,3.40217,3.39234,3.39955,6010000.0
2008-05-23 13:07:00,3.39981,3.3999,3.39133,3.39133,3400000.0
2008-05-23 13:08:00,3.40124,3.40361,3.39714,3.4023,5260000.0
2008-05-23 13:09:00,3.39784,3.40353,3.3928,3.40291,12780000.0
2008-05-23 13:10:00,3.40246,3.40246,3.39578,3.40124,4880000.0
2008-05-23 13:11:00,3.40259,3.40259,3.39193,3.40247,4140000.0
2008-05-23 13:12:00,3.40028,3.40378,3.39381,3.39883,7510000.0
2008-05-23 13:13:00,3.3984,3.39928,3.38734,3.39928,6390000.0
2008-05-23 13:14:00,3.404,3.40509,3.39445,3.39798,7160000.0
2008-05-23 13:15:00,3.39634,3.40212,3.39545,3.39712,5660000.0
2008-05-23 13:16:00,3.39714,3.39966,3.39007,3.39688,5260000.0
2008-05-23 13:17:00,3.39742,3.40152,3.39531,3.40134,5650000.0
2008-05-23 13:18:00,3.40083,3.4023,3.39152,3.40179,7130000.0
2008-05-23 13:19:00,3.39012,3.40557,3.39012,3.40208,6000000.0
2008-05-23 13:20:00,3.39855,3.39956,3.39318,3.39723,3410000.0
2008-05-23 13:21:00,3.39996,3.40284,3.39254,3.40052,7880000.0
2008-05-23 13:22:00,3.39851,3.40134,3.39076,3.39733,4900000.0
2008-05-23 13:23:00,3.39338,3.40082,3.39338,3.39807,6760000.0
2008-05-23 13:24:00,3.39476,3.40156,3.39276,3.39973,4510000.0
2008-05-23 13:25:00,3.39826,3.4005,3.39031,3.39887,5640000.0
2008-05-23 13:26:00,3.39632,3.40031,3.39321,3.39842,6010000.0
2008-05-23 13:27:00,3.39817,3.39885,3.39366,3.39366,5260000.0
2008-05-23 13:28:00,3.39619,3.40003,3.39319,3.40003,7890000.0
2008-05-23 13:29:00,3.39952,3.39952,3.39324,3.3994,4510000.0
2008-05-23 13:30:00,3.39519,3.39943,3.39462,3.39806,8260000.0
2008-05-23 13:31:00,3.40011,3.40011,3.39308,3.39462,4510000.0
2008-05-23 13:32:00,3.3992,3.3993,3.3935,3.3993,5260000.0
2008-05-23 13:33:00,3.39232,3.39806,3.38564,3.39437,9420000.0
2008-05-23 13:34:00,3.39765,3.39881,3.39012,3.39311,6770000.0
2008-05-23 13:35:00,3.39744,3.39744,3.38875,3.39541,4890000.0
2008-05-23 13:36:00,3.39311,3.39684,3.38818,3.39354,6760000.0
2008-05-23 13:37:00,3.39835,3.39899,3.38869,3.39899,6020000.0
2008-05-23 13:38:00,3.39355,3.39866,3.39355,3.39866,7130000.0
2008-05-23 13:39:00,3.39963,3.39963,3.39126,3.39238,4890000.0
2008-05-23 13:40:00,3.39035,3.39996,3.3901,3.39935,6760000.0
2008-05-23 13:41:00,3.38982,3.3986,3.38885,3.38885,5270000.0
2008-05-23 13:42:00,3.39821,3.40241,3.39164,3.40018,4900000.0
2008-05-23 13:43:00,3.39374,3.3998,3.39004,3.39972,5640000.0
2008-05-23 13:44:00,3.39815,3.39815,3.38555,3.38974,8650000.0
2008-05-23 13:45:00,3.39851,3.39851,3.38892,3.3934,7510000.0
2008-05-23 13:46:00,3.39785,3.39785,3.3859,3.38877,9030000.0
2008-05-23 13:47:00,3.39788,3.40033,3.39378,3.39468,4890000.0
2008-05-23 13:48:00,3.3936,3.4015,3.38928,3.3982,6750000.0
2008-05-23 13:49:00,3.38798,3.39358,3.38798,3.39358,4890000.0
2008-05-23 13:50:00,3.39056,3.39814,3.38768,3.39775,8260000.0
2008-05-23 13:51:00,3.39897,3.39897,3.39311,3.3946,4880000.0
2008-05-23 13:52:00,3.39045,3.39781,3.39007,3.39107,6390000.0
2008-05-23 13:53:00,3.39185,3.39847,3.38617,3.39137,8660000.0
2008-05-23 13:54:00,3.39451,3.40334,3.39032,3.39032,15010000.0
2008-05-23 13:55:00,3.39629,3.39943,3.39368,3.39918,7510000.0
2008-05-23 13:56:00,3.39784,3.3993,3.39243,3.3993,4510000.0
2008-05-23 13:57:00,3.39465,3.39837,3.3898,3.39395,6380000.0
2008-05-23 13:58:00,3.39677,3.39868,3.38506,3.39267,9760000.0
2008-05-23 13:59:00,3.39321,3.39843,3.39265,3.39532,7880000.0
2008-05-23 14:00:00,3.39746,3.39897,3.38714,3.3935,10530000.0
2008-05-23 14:01:00,3.39008,3.39906,3.38776,3.39906,3770000.0
2008-05-23 14:02:00,3.39441,3.40138,3.38888,3.39674,6390000.0
2008-05-23 14:03:00,3.39944,3.39944,3.38957,3.39855,12390000.0
2008-05-23 14:04:00,3.39876,3.39876,3.39015,3.39066,3770000.0
2008-05-23 14:05:00,3.39267,3.39806,3.38584,3.39806,4890000.0
2008-05-23 14:06:00,3.39235,3.39961,3.39068,3.39322,7910000.0
2008-05-23 14:07:00,3.39946,3.40009,3.39068,3.3997,6020000.0
2008-05-23 14:08:00,3.3898,3.39879,3.38858,3.39879,4890000.0
2008-05-23 14:09:00,3.39269,3.39905,3.39269,3.39688,4140000.0
2008-05-23 14:10:00,3.39801,3.39801,3.39203,3.39321,3010000.0
2008-05-23 14:11:00,3.39728,3.39809,3.38902,3.39558,6770000.0
2008-05-23 14:12:00,3.39297,3.39789,3.38677,3.3936,6760000.0
2008-05-23 14:13:00,3.39018,3.39909,3.38852,3.39904,7130000.0
2008-05-23 14:14:00,3.39801,3.39801,3.38716,3.39609,4140000.0
2008-05-23 14:15:00,3.3967,3.39812,3.39065,3.3954,8670000.0
2008-05-23 14:16:00,3.39812,3.39812,3.38613,3.39792,6390000.0
2008-05-23 14:17:00,3.39662,3.3971,3.38751,3.39692,6010000.0
2008-05-23 14:18:00,3.39408,3.39937,3.38957,3.39715,6010000.0
2008-05-23 14:19:00,3.39823,3.39823,3.39077,3.39299,5260000.0
2008-05-23 14:20:00,3.38885,3.39742,3.38885,3.38893,4880000.0
2008-05-23 14:21:00,3.39405,3.39797,3.38751,3.38891,6020000.0
2008-05-23 14:22:00,3.39349,3.39579,3.38747,3.39392,7140000.0
2008-05-23 14:23:00,3.3921,3.39702,3.3921,3.39309,7880000.0
2008-05-23 14:24:00,3.39341,3.39814,3.38692,3.39575,9400000.0
2008-05-23 14:25:00,3.39467,3.39748,3.38889,3.393,9410000.0
2008-05-23 14:26:00,3.39163,3.39611,3.38724,3.38931,4890000.0
2008-05-23 14:27:00,3.39581,3.39581,3.38469,3.39032,6380000.0
2008-05-23 14:28:00,3.3903,3.39546,3.3895,3.39195,6770000.0
2008-05-23 14:29:00,3.39419,3.39419,3.38739,3.39256,3770000.0
2008-05-23 14:30:00,3.39622,3.39622,3.38657,3.39521,8630000.0
2008-05-23 14:31:00,3.39322,3.39577,3.38636,3.39039,7510000.0
2008-05-23 14:32:00,3.38688,3.39616,3.38566,3.39347,7150000.0
2008-05-23 14:33:00,3.39335,3.39464,3.38915,3.39084,6030000.0
2008-05-23 14:34:00,3.3904,3.39533,3.3904,3.39533,4140000.0
2008-05-23 14:35:00,3.39406,3.39451,3.3845,3.39451,5630000.0
2008-05-23 14:36:00,3.39085,3.39519,3.38934,3.39346,4880000.0
2008-05-23 14:37:00,3.39195,3.39408,3.38968,3.38968,4140000.0
2008-05-23 14:38:00,3.39248,3.39571,3.38895,3.39571,7500000.0
2008-05-23 14:39:00,3.39132,3.39517,3.38887,3.39343,4520000.0
2008-05-23 14:40:00,3.38915,3.39416,3.38832,3.39416,4880000.0
2008-05-23 14:41:00,3.39213,3.3947,3.38588,3.39265,3760000.0
2008-05-23 14:42:00,3.39379,3.39489,3.38452,3.39158,6770000.0
2008-05-23 14:43:00,3.39291,3.39653,3.38969,3.39525,6390000.0
2008-05-23 14:44:00,3.39376,3.39509,3.38536,3.39257,9010000.0
2008-05-23 14:45:00,3.39282,3.39514,3.38177,3.39514,7510000.0
2008-05-23 14:46:00,3.38819,3.39282,3.38139,3.38814,6380000.0
2008-05-23 14:47:00,3.38773,3.39391,3.38522,3.39389,7890000.0
2008-05-23 14:48:00,3.39396,3.39396,3.38588,3.39274,5630000.0
2008-05-23 14:49:00,3.39183,3.39485,3.38848,3.39388,3760000.0
2008-05-23 14:50:00,3.39018,3.39623,3.38839,3.39591,9020000.0
2008-05-23 14:51:00,3.39008,3.39574,3.38952,3.38952,5630000.0
2008-05-23 14:52:00,3.39634,3.39634,3.38596,3.38892,5260000.0
2008-05-23 14:53:00,3.39387,3.3974,3.39029,3.3934,6020000.0
2008-05-23 14:54:00,3.39265,3.39847,3.39004,3.39267,6750000.0
2008-05-23 14:55:00,3.39621,3.39788,3.39189,3.39551,7880000.0
2008-05-23 14:56:00,3.38977,3.3976,3.38944,3.38954,5640000.0
2008-05-23 14:57:00,3.39243,3.39498,3.38703,3.39148,6760000.0
2008-05-23 14:58:00,3.39698,3.39698,3.38871,3.39336,7140000.0
2008-05-23 14:59:00,3.39529,3.3973,3.38657,3.38822,10540000.0
2008-05-23 15:00:00,3.39281,3.39719,3.39158,3.39318,8660000.0
2008-05-23 15:01:00,3.39624,3.39624,3.38593,3.39549,7520000.0
2008-05-23 15:02:00,3.39467,3.39467,3.38824,3.39103,7130000.0
2008-05-23 15:03:00,3.39421,3.39421,3.38337,3.38658,5270000.0
2008-05-23 15:04:00,3.39234,3.39433,3.3844,3.39247,9020000.0
2008-05-23 15:05:00,3.38722,3.39387,3.38593,3.39339,5630000.0
2008-05-23 15:06:00,3.38905,3.39458,3.38459,3.3942,7520000.0
2008-05-23 15:07:00,3.39068,3.39413,3.38377,3.39413,5260000.0
2008-05-23 15:08:00,3.39238,3.39275,3.38562,3.38562,6380000.0
2008-05-23 15:09:00,3.39391,3.39391,3.38311,3.39152,5650000.0
2008-05-23 15:10:00,3.39342,3.39658,3.39274,3.39658,4130000.0
2008-05-23 15:11:00,3.39239,3.39611,3.38574,3.38962,5260000.0
2008-05-23 15:12:00,3.39216,3.39889,3.38737,3.39889,4880000.0
2008-05-23 15:13:00,3.3983,3.3983,3.38752,3.38752,4140000.0
2008-05-23 15:14:00,3.39822,3.39846,3.38679,3.39584,12420000.0
2008-05-23 15:15:00,3.39403,3.39772,3.39192,3.39192,4140000.0
2008-05-23 15:16:00,3.39344,3.39903,3.38882,3.39834,5260000.0
2008-05-23 15:17:00,3.39741,3.39741,3.38519,3.38975,9390000.0
2008-05-23 15:18:00,3.39328,3.39744,3.38653,3.39591,3400000.0
2008-05-23 15:19:00,3.39117,3.39994,3.39097,3.39097,5260000.0
2008-05-23 15:20:00,3.39609,3.3983,3.38904,3.39407,5260000.0
2008-05-23 15:21:00,3.3908,3.40004,3.38997,3.39961,7900000.0
2008-05-23 15:22:00,3.3901,3.39776,3.3901,3.39776,4880000.0
2008-05-23 15:23:00,3.39759,3.39913,3.38671,3.39772,5660000.0
2008-05-23 15:24:00,3.39307,3.39677,3.38627,3.39556,5280000.0
2008-05-23 15:25:00,3.39482,3.39684,3.39272,3.39321,3770000.0
2008-05-23 15:26:00,3.39794,3.39794,3.38438,3.39628,6390000.0
2008-05-23 15:27:00,3.38941,3.39957,3.38713,3.3986,9770000.0
2008-05-23 15:28:00,3.39449,3.39755,3.39165,3.39426,4140000.0
2008-05-23 15:29:00,3.39665,3.39906,3.39012,3.39012,4500000.0
2008-05-23 15:30:00,3.39948,3.39948,3.39137,3.39385,8640000.0
2008-05-23 15:31:00,3.39537,3.40059,3.38937,3.393,7140000.0
2008-05-23 15:32:00,3.39679,3.3983,3.39024,3.3983,4140000.0
2008-05-23 15:33:00,3.40036,3.40036,3.39337,3.3996,4140000.0
2008-05-23 15:34:00,3.39796,3.40017,3.39135,3.39913,7140000.0
2008-05-23 15:35:00,3.39553,3.39962,3.39376,3.39376,7130000.0
2008-05-23 15:36:00,3.40013,3.40096,3.39024,3.39552,6760000.0
2008-05-23 15:37:00,3.40144,3.40403,3.39347,3.39347,4890000.0
2008-05-23 15:38:00,3.3977,3.40056,3.38932,3.40019,6390000.0
2008-05-23 15:39:00,3.39644,3.40103,3.39587,3.39805,4510000.0
2008-05-23 15:40:00,3.39941,3.40295,3.39254,3.40295,5280000.0
2008-05-23 15:41:00,3.39975,3.40331,3.39139,3.40331,8270000.0
2008-05-23 15:42:00,3.3974,3.4017,3.39596,3.39596,5630000.0
2008-05-23 15:43:00,3.39361,3.40142,3.39361,3.40106,4880000.0
2008-05-23 15:44:00,3.40089,3.40131,3.39089,3.40116,7140000.0
2008-05-23 15:45:00,3.40035,3.40375,3.39402,3.40375,4510000.0
2008-05-23 15:46:00,3.40454,3.40454,3.39142,3.40239,4150000.0
2008-05-23 15:47:00,3.39513,3.403,3.39513,3.40023,6390000.0
2008-05-23 15:48:00,3.40284,3.4035,3.4006,3.4035,3760000.0
2008-05-23 15:49:00,3.39966,3.40498,3.39615,3.39795,4140000.0
2008-05-23 15:50:00,3.40192,3.40264,3.39779,3.40217,5250000.0
2008-05-23 15:51:00,3.39962,3.40336,3.3959,3.39854,6770000.0
2008-05-23 15:52:00,3.40044,3.40641,3.40044,3.40641,6010000.0
2008-05-23 15:53:00,3.40283,3.40488,3.39572,3.39578,8630000.0
2008-05-23 15:54:00,3.40197,3.40287,3.39474,3.40123,6770000.0
2008-05-23 15:55:00,3.40517,3.40586,3.39731,3.40441,4140000.0
2008-05-23 15:56:00,3.4063,3.40646,3.40078,3.40399,5630000.0
2008-05-23 15:57:00,3.40469,3.405,3.39513,3.40404,7880000.0
2008-05-23 15:58:00,3.40441,3.40687,3.40304,3.4067,6400000.0
2008-05-23 15:59:00,3.40234,3.40665,3.40025,3.40555,10150000.0
2008-05-23 16:00:00,3.40661,3.40661,3.40034,3.40588,5260000.0
2008-05-23 16:01:00,3.40497,3.41184,3.39826,3.40357,8650000.0
2008-05-23 16:02:00,3.39998,3.40563,3.39998,3.40563,5260000.0
2008-05-23 16:03:00,3.4009,3.40507,3.39921,3.40385,6000000.0
2008-05-23 16:04:00,3.40208,3.40544,3.39647,3.40544,5270000.0
2008-05-23 16:05:00,3.40024,3.40319,3.39643,3.40319,6010000.0
2008-05-23 16:06:00,3.40166,3.40302,3.39356,3.39955,8650000.0
2008-05-23 16:07:00,3.40462,3.40497,3.39664,3.40318,4520000.0
2008-05-23 16:08:00,3.40071,3.40414,3.39459,3.40384,6020000.0
2008-05-23 16:09:00,3.40162,3.40515,3.39951,3.40515,7880000.0
2008-05-23 16:10:00,3.40539,3.40548,3.39306,3.40548,10530000.0
2008-05-23 16:11:00,3.40137,3.40542,3.40137,3.40442,4510000.0
2008-05-23 16:12:00,3.39854,3.40504,3.39827,3.40504,7890000.0
2008-05-23 16:13:00,3.40272,3.40325,3.39407,3.40004,6020000.0
2008-05-23 16:14:00,3.40469,3.40469,3.39088,3.40318,4880000.0
2008-05-23 16:15:00,3.40416,3.40477,3.39723,3.40477,4510000.0
2008-05-23 16:16:00,3.40024,3.40499,3.39552,3.39991,6770000.0
2008-05-23 16:17:00,3.40076,3.40429,3.40005,3.40429,4140000.0
2008-05-23 16:18:00,3.40614,3.40614,3.39605,3.3988,9390000.0
2008-05-23 16:19:00,3.40408,3.40525,3.40155,3.40525,5260000.0
2008-05-23 16:20:00,3.40235,3.40312,3.39276,3.40113,7140000.0
2008-05-23 16:21:00,3.39985,3.4048,3.39639,3.4048,5640000.0
2008-05-23 16:22:00,3.40192,3.40488,3.39434,3.40488,5250000.0
2008-05-23 16:23:00,3.40386,3.40587,3.40241,3.40587,6020000.0
2008-05-23 16:24:00,3.40072,3.40658,3.39936,3.40557,7140000.0
2008-05-23 16:25:00,3.40369,3.40611,3.39853,3.40611,4880000.0
2008-05-23 16:26:00,3.40397,3.40446,3.39521,3.40446,4890000.0
2008-05-23 16:27:00,3.40035,3.40422,3.39299,3.4038,11290000.0
2008-05-23 16:28:00,3.40601,3.40601,3.39902,3.4047,7140000.0
2008-05-23 16:29:00,3.40668,3.40668,3.39861,3.4019,6010000.0
2008-05-23 16:30:00,3.40315,3.40487,3.39556,3.40461,8270000.0
2008-05-23 16:31:00,3.40127,3.40588,3.39869,3.40438,11270000.0
2008-05-23 16:32:00,3.40582,3.40582,3.39767,3.405,4890000.0
2008-05-23 16:33:00,3.40647,3.40647,3.3976,3.40496,4520000.0
2008-05-23 16:34:00,3.40463,3.40463,3.39449,3.3956,3780000.0
2008-05-23 16:35:00,3.40572,3.40756,3.39467,3.3965,10550000.0
2008-05-23 16:36:00,3.40585,3.40585,3.3981,3.39971,4140000.0
2008-05-23 16:37:00,3.40573,3.40573,3.39351,3.40034,6380000.0
2008-05-23 16:38:00,3.39941,3.4051,3.39255,3.4051,10890000.0
2008-05-23 16:39:00,3.40446,3.4059,3.39712,3.40128,6390000.0
2008-05-23 16:40:00,3.3993,3.40475,3.3993,3.39999,5650000.0
2008-05-23 16:41:00,3.40078,3.40771,3.3969,3.4,6020000.0
2008-05-23 16:42:00,3.40467,3.40467,3.39358,3.39974,3770000.0
2008-05-23 16:43:00,3.40062,3.40416,3.40062,3.40207,3010000.0
2008-05-23 16:44:00,3.40149,3.40607,3.40133,3.40281,4130000.0
2008-05-23 16:45:00,3.40322,3.40322,3.39544,3.40158,5280000.0
2008-05-23 16:46:00,3.39313,3.40444,3.39313,3.40444,6400000.0
2008-05-23 16:47:00,3.40095,3.40362,3.39712,3.39901,6390000.0
2008-05-23 16:48:00,3.39216,3.40367,3.39216,3.40073,4880000.0
2008-05-23 16:49:00,3.40348,3.40669,3.39645,3.40402,7150000.0
2008-05-23 16:50:00,3.4041,3.40494,3.39234,3.40494,4880000.0
2008-05-23 16:51:00,3.40452,3.40452,3.39347,3.40333,6760000.0
2008-05-23 16:52:00,3.40444,3.40444,3.39534,3.39534,6030000.0
2008-05-23 16:53:00,3.40531,3.40531,3.39945,3.39945,5260000.0
2008-05-23 16:54:00,3.39124,3.40311,3.39124,3.39988,6020000.0
2008-05-23 16:55:00,3.40676,3.40676,3.3949,3.40461,5260000.0
2008-05-23 16:56:00,3.40051,3.40356,3.3956,3.39657,6390000.0
2008-05-23 16:57:00,3.40183,3.40666,3.39642,3.39642,4510000.0
2008-05-23 16:58:00,3.40297,3.40423,3.39845,3.40338,6760000.0
2008-05-23 16:59:00,3.40615,3.40736,3.39622,3.4049,11250000.0
2008-05-23 17:00:00,3.40632,3.40632,3.39555,3.39555,7150000.0
2008-05-23 17:01:00,3.40454,3.41075,3.39934,3.40429,7510000.0
2008-05-23 17:02:00,3.40148,3.40625,3.39962,3.4062,6390000.0
2008-05-23 17:03:00,3.40258,3.40473,3.39492,3.39859,6010000.0
2008-05-23 17:04:00,3.40115,3.40507,3.39239,3.39783,5640000.0
2008-05-23 17:05:00,3.40442,3.40442,3.39615,3.39861,5630000.0
2008-05-23 17:06:00,3.40471,3.40471,3.39568,3.39582,7140000.0
2008-05-23 17:07:00,3.40357,3.40402,3.39642,3.39992,7160000.0
2008-05-23 17:08:00,3.3984,3.40451,3.39301,3.40451,6380000.0
2008-05-23 17:09:00,3.40481,3.40481,3.39323,3.40302,9010000.0
2008-05-23 17:10:00,3.40436,3.40525,3.39448,3.40435,4150000.0
2008-05-23 17:11:00,3.39925,3.40348,3.39176,3.40348,6760000.0
2008-05-23 17:12:00,3.40391,3.40396,3.3992,3.40126,6760000.0
2008-05-23 17:13:00,3.40376,3.40389,3.3985,3.40227,5260000.0
2008-05-23 17:14:00,3.40243,3.40712,3.39939,3.4004,10910000.0
2008-05-23 17:15:00,3.40415,3.40415,3.39453,3.40186,11640000.0
2008-05-23 17:16:00,3.399,3.40563,3.39507,3.40376,7140000.0
2008-05-23 17:17:00,3.40379,3.4046,3.39719,3.39869,5640000.0
2008-05-23 17:18:00,3.40436,3.40452,3.39409,3.39489,4510000.0
2008-05-23 17:19:00,3.39613,3.40489,3.39613,3.40381,4890000.0
2008-05-23 17:20:00,3.40337,3.40337,3.39159,3.40325,3770000.0
2008-05-23 17:21:00,3.40584,3.40584,3.39781,3.40458,6760000.0
2008-05-23 17:22:00,3.40058,3.40469,3.39357,3.40059,11290000.0
2008-05-23 17:23:00,3.40546,3.40546,3.39629,3.40496,6000000.0
2008-05-23 17:24:00,3.40045,3.40507,3.3961,3.40473,10520000.0
2008-05-23 17:25:00,3.39863,3.40266,3.39126,3.39126,7140000.0
2008-05-23 17:26:00,3.40541,3.40541,3.39508,3.39977,4880000.0
2008-05-23 17:27:00,3.40517,3.40578,3.39989,3.40077,8270000.0
2008-05-23 17:28:00,3.39219,3.40586,3.39219,3.40343,6400000.0
2008-05-23 17:29:00,3.39788,3.40418,3.39248,3.40418,5660000.0
2008-05-23 17:30:00,3.406,3.406,3.39218,3.39479,6010000.0
2008-05-23 17:31:00,3.40524,3.40668,3.39712,3.39957,6400000.0
2008-05-23 17:32:00,3.40161,3.40648,3.39413,3.40632,5660000.0
2008-05-23 17:33:00,3.40349,3.40545,3.3951,3.40459,11650000.0
2008-05-23 17:34:00,3.40386,3.40386,3.39432,3.40043,3770000.0
2008-05-23 17:35:00,3.40485,3.40485,3.3936,3.40484,9760000.0
2008-05-23 17:36:00,3.39954,3.40652,3.39365,3.40542,6030000.0
2008-05-23 17:37:00,3.39677,3.40724,3.39677,3.40135,7130000.0
2008-05-23 17:38:00,3.39969,3.40549,3.39363,3.40549,13920000.0
2008-05-23 17:39:00,3.40502,3.40848,3.3969,3.40248,8640000.0
2008-05-23 17:40:00,3.40139,3.40841,3.39398,3.40212,10150000.0
2008-05-23 17:41:00,3.39551,3.40729,3.39551,3.40699,5270000.0
2008-05-23 17:42:00,3.39693,3.40587,3.39424,3.40095,12020000.0
2008-05-23 17:43:00,3.40201,3.40948,3.39748,3.40366,13160000.0
2008-05-23 17:44:00,3.4056,3.40562,3.39765,3.40096,4880000.0
2008-05-23 17:45:00,3.40222,3.40667,3.3958,3.4023,8270000.0
2008-05-23 17:46:00,3.401,3.40593,3.39777,3.40593,4520000.0
2008-05-23 17:47:00,3.4043,3.40606,3.40124,3.40539,4510000.0
2008-05-23 17:48:00,3.40586,3.40589,3.3998,3.40042,4140000.0
2008-05-23 17:49:00,3.40389,3.40559,3.39972,3.40522,6760000.0
2008-05-23 17:50:00,3.40232,3.40575,3.39495,3.40575,7510000.0
2008-05-23 17:51:00,3.39765,3.4015,3.39732,3.40137,3010000.0
2008-05-23 17:52:00,3.40485,3.40485,3.39583,3.40478,8260000.0
2008-05-23 17:53:00,3.40531,3.4066,3.39739,3.39739,7880000.0
2008-05-23 17:54:00,3.40314,3.4045,3.39205,3.4045,7500000.0
2008-05-23 17:55:00,3.40137,3.40452,3.39161,3.4018,7900000.0
2008-05-23 17:56:00,3.4051,3.40718,3.39494,3.40041,6760000.0
2008-05-23 17:57:00,3.40176,3.40613,3.39712,3.40184,9770000.0
2008-05-23 17:58:00,3.40409,3.40722,3.39674,3.40561,10140000.0
2008-05-23 17:59:00,3.406,3.40782,3.39637,3.40782,10160000.0
2008-05-23 18:00:00,3.40709,3.40709,3.39588,3.3982,13900000.0
2008-05-23 18:01:00,3.40079,3.4072,3.40079,3.40276,4880000.0
2008-05-23 18:02:00,3.40749,3.40883,3.39974,3.40815,10520000.0
2008-05-23 18:03:00,3.40739,3.40739,3.39743,3.39794,5630000.0
2008-05-23 18:04:00,3.40435,3.40856,3.39956,3.40159,9770000.0
2008-05-23 18:05:00,3.4064,3.40766,3.39753,3.40696,9770000.0
2008-05-23 18:06:00,3.40225,3.40958,3.39934,3.40814,7520000.0
2008-05-23 18:07:00,3.40359,3.40868,3.40033,3.40868,3010000.0
2008-05-23 18:08:00,3.40343,3.40931,3.39923,3.40406,6400000.0
2008-05-23 18:09:00,3.40703,3.40872,3.40403,3.40817,3380000.0
2008-05-23 18:10:00,3.40578,3.41065,3.39997,3.40791,12400000.0
2008-05-23 18:11:00,3.40741,3.40741,3.40097,3.40284,4510000.0
2008-05-23 18:12:00,3.40806,3.40806,3.39828,3.40479,9410000.0
2008-05-23 18:13:00,3.40778,3.40788,3.40236,3.40574,4510000.0
2008-05-23 18:14:00,3.40758,3.40758,3.39702,3.40733,9410000.0
2008-05-23 18:15:00,3.40396,3.41064,3.40099,3.40872,8630000.0
2008-05-23 18:16:00,3.39762,3.40614,3.39762,3.40545,8650000.0
2008-05-23 18:17:00,3.40218,3.40702,3.40218,3.40702,3010000.0
2008-05-23 18:18:00,3.40598,3.40618,3.39483,3.39674,6400000.0
2008-05-23 18:19:00,3.40165,3.40285,3.39324,3.39965,6760000.0
2008-05-23 18:20:00,3.40085,3.40459,3.39886,3.39886,4880000.0
2008-05-23 18:21:00,3.40043,3.40416,3.39273,3.40019,11270000.0
2008-05-23 18:22:00,3.40111,3.40595,3.39852,3.40464,4890000.0
2008-05-23 18:23:00,3.40671,3.40798,3.40129,3.40297,6390000.0
2008-05-23 18:24:00,3.40432,3.40859,3.39906,3.40741,13930000.0
2008-05-23 18:25:00,3.40185,3.40604,3.39745,3.40019,7140000.0
2008-05-23 18:26:00,3.40617,3.40725,3.39755,3.40171,10510000.0
2008-05-23 18:27:00,3.4002,3.40721,3.4002,3.4069,4150000.0
2008-05-23 18:28:00,3.40661,3.40788,3.40305,3.40575,4510000.0
2008-05-23 18:29:00,3.40724,3.41046,3.39909,3.4064,7140000.0
2008-05-23 18:30:00,3.4061,3.40638,3.39822,3.40638,6020000.0
2008-05-23 18:31:00,3.39983,3.40557,3.39983,3.40513,7520000.0
2008-05-23 18:32:00,3.40739,3.40739,3.40208,3.40594,2270000.0
2008-05-23 18:33:00,3.40488,3.40488,3.39924,3.404,5260000.0
2008-05-23 18:34:00,3.40061,3.4062,3.40016,3.4062,4510000.0
2008-05-23 18:35:00,3.39917,3.40648,3.39917,3.40648,9390000.0
2008-05-23 18:36:00,3.40277,3.4065,3.3969,3.4065,4520000.0
2008-05-23 18:37:00,3.4013,3.41071,3.40056,3.40736,12020000.0
2008-05-23 18:38:00,3.40155,3.4068,3.40028,3.40558,10890000.0
2008-05-23 18:39:00,3.4071,3.4071,3.39764,3.40697,8250000.0
2008-05-23 18:40:00,3.40138,3.40826,3.40138,3.40588,4890000.0
2008-05-23 18:41:00,3.40581,3.40806,3.40119,3.4068,4890000.0
2008-05-23 18:42:00,3.40216,3.40706,3.3977,3.40256,7890000.0
2008-05-23 18:43:00,3.40602,3.40602,3.40081,3.40175,4510000.0
2008-05-23 18:44:00,3.40566,3.40717,3.39742,3.40696,5260000.0
2008-05-23 18:45:00,3.40363,3.40879,3.39979,3.40801,7520000.0
2008-05-23 18:46:00,3.4018,3.40623,3.39642,3.40137,6770000.0
2008-05-23 18:47:00,3.40577,3.40718,3.39726,3.40678,4130000.0
2008-05-23 18:48:00,3.40253,3.40737,3.40165,3.40165,6020000.0
2008-05-23 18:49:00,3.3977,3.40677,3.3977,3.40568,6010000.0
2008-05-23 18:50:00,3.40285,3.40858,3.398,3.40164,7520000.0
2008-05-23 18:51:00,3.40229,3.40342,3.39786,3.40285,4510000.0
2008-05-23 18:52:00,3.40256,3.40855,3.39865,3.40781,7510000.0
2008-05-23 18:53:00,3.40539,3.40716,3.39725,3.40318,8640000.0
2008-05-23 18:54:00,3.40631,3.40786,3.40158,3.40429,9760000.0
2008-05-23 18:55:00,3.4018,3.40704,3.40158,3.40682,3770000.0
2008-05-23 18:56:00,3.40157,3.40726,3.40029,3.40214,3760000.0
2008-05-23 18:57:00,3.40355,3.40855,3.39925,3.40243,9790000.0
2008-05-23 18:58:00,3.40469,3.40843,3.39805,3.40594,7880000.0
2008-05-23 18:59:00,3.4022,3.40953,3.40084,3.40269,6760000.0
2008-05-23 19:00:00,3.40778,3.40778,3.39694,3.4058,9770000.0
2008-05-23 19:01:00,3.40557,3.40701,3.39729,3.40294,5630000.0
2008-05-23 19:02:00,3.40207,3.40724,3.39804,3.40215,5630000.0
2008-05-23 19:03:00,3.40201,3.40825,3.39803,3.4029,11670000.0
2008-05-23 19:04:00,3.40496,3.40768,3.40265,3.40733,5270000.0
2008-05-23 19:05:00,3.39743,3.40676,3.39583,3.40159,5260000.0
2008-05-23 19:06:00,3.4013,3.40747,3.39646,3.40062,11650000.0
2008-05-23 19:07:00,3.40622,3.40642,3.39721,3.40642,5260000.0
2008-05-23 19:08:00,3.40211,3.40629,3.40193,3.40629,2640000.0
2008-05-23 19:09:00,3.40147,3.40648,3.39672,3.40237,9400000.0
2008-05-23 19:10:00,3.39733,3.40614,3.39733,3.40548,4130000.0
2008-05-23 19:11:00,3.40327,3.40669,3.3969,3.40119,5650000.0
2008-05-23 19:12:00,3.40618,3.40618,3.39421,3.40188,9020000.0
2008-05-23 19:13:00,3.40619,3.40619,3.39881,3.40165,5640000.0
2008-05-23 19:14:00,3.40467,3.40739,3.39683,3.40049,11650000.0
2008-05-23 19:15:00,3.4042,3.40639,3.3964,3.39866,6010000.0
2008-05-23 19:16:00,3.39833,3.40358,3.39442,3.39442,4130000.0
2008-05-23 19:18:00,3.39947,3.40535,3.39598,3.39999,9760000.0
2008-05-23 19:19:00,3.3986,3.40462,3.39518,3.39964,7880000.0
2008-05-23 19:21:00,3.39898,3.40656,3.39898,3.40224,5650000.0
2008-05-23 19:22:00,3.40322,3.40362,3.39422,3.40202,5660000.0
2008-05-23 19:23:00,3.3996,3.40405,3.39357,3.40405,5290000.0
2008-05-23 19:24:00,3.40418,3.40418,3.39778,3.40307,3020000.0
2008-05-23 19:25:00,3.39937,3.4039,3.39917,3.4005,4520000.0
2008-05-23 19:26:00,3.40069,3.40591,3.39418,3.40523,5640000.0
2008-05-23 19:27:00,3.40613,3.40613,3.39524,3.40075,3010000.0
2008-05-23 19:28:00,3.39881,3.40394,3.39469,3.39469,4140000.0
2008-05-23 19:29:00,3.40403,3.40823,3.39775,3.39775,6030000.0
2008-05-23 19:30:00,3.40264,3.40806,3.39611,3.40187,9030000.0
2008-05-23 19:31:00,3.39396,3.407,3.39396,3.40099,6030000.0
2008-05-23 19:32:00,3.4068,3.40784,3.39911,3.40701,5650000.0
2008-05-23 19:33:00,3.39976,3.40289,3.39975,3.40289,3770000.0
2008-05-23 19:34:00,3.40052,3.4039,3.39914,3.39914,3380000.0
2008-05-23 19:35:00,3.40132,3.40673,3.40132,3.40149,3390000.0
2008-05-23 19:36:00,3.40446,3.40446,3.39478,3.39978,4140000.0
2008-05-23 19:37:00,3.40184,3.4109,3.39845,3.39845,6780000.0
2008-05-23 19:38:00,3.40059,3.40897,3.3991,3.40171,8270000.0
2008-05-23 19:39:00,3.40272,3.40613,3.39658,3.39658,4140000.0
2008-05-23 19:40:00,3.39647,3.40464,3.39644,3.40464,4150000.0
2008-05-23 19:41:00,3.40623,3.40751,3.39774,3.40673,12800000.0
2008-05-23 19:42:00,3.39437,3.40474,3.39273,3.40407,4890000.0
2008-05-23 19:43:00,3.4022,3.40849,3.40038,3.40613,6390000.0
2008-05-23 19:44:00,3.40475,3.4095,3.40355,3.4095,4890000.0
2008-05-23 19:45:00,3.40915,3.40924,3.39613,3.40532,9400000.0
2008-05-23 19:46:00,3.39698,3.40608,3.39638,3.39638,4140000.0
2008-05-23 19:47:00,3.40147,3.40225,3.39154,3.39855,5270000.0
2008-05-23 19:48:00,3.40411,3.40411,3.3976,3.40222,6390000.0
2008-05-23 19:49:00,3.40202,3.4037,3.39938,3.40329,2270000.0
2008-05-23 19:50:00,3.39889,3.40276,3.39889,3.40276,2650000.0
2008-05-23 19:51:00,3.4008,3.40384,3.39451,3.40008,2640000.0
2008-05-23 19:52:00,3.39682,3.40218,3.39087,3.40218,3760000.0
2008-05-23 19:53:00,3.3998,3.40461,3.39714,3.39714,6380000.0
2008-05-23 19:54:00,3.39878,3.40262,3.39793,3.40262,4880000.0
2008-05-23 19:55:00,3.40115,3.40115,3.39292,3.39292,3760000.0
2008-05-23 19:56:00,3.402,3.40333,3.39666,3.40271,3760000.0
2008-05-23 19:57:00,3.4015,3.40375,3.40038,3.40038,5270000.0
2008-05-23 19:58:00,3.40347,3.40347,3.39304,3.39599,2640000.0
2008-05-23 19:59:00,3.40371,3.40371,3.39765,3.39865,3380000.0
2008-05-23 20:00:00,3.40193,3.40643,3.39525,3.39903,10160000.0
2008-05-23 20:01:00,3.39713,3.40237,3.39537,3.39537,5260000.0
2008-05-23 20:02:00,3.40549,3.40549,3.39427,3.40419,4140000.0
2008-05-23 20:03:00,3.40433,3.40451,3.39916,3.39916,3770000.0
2008-05-23 20:04:00,3.39993,3.40462,3.39323,3.40462,4150000.0
2008-05-23 20:05:00,3.40321,3.40523,3.39938,3.40222,4150000.0
2008-05-23 20:06:00,3.40212,3.40526,3.39844,3.40176,3400000.0
2008-05-23 20:07:00,3.40253,3.40305,3.39758,3.40305,6010000.0
2008-05-23 20:08:00,3.40241,3.40427,3.39467,3.40229,3780000.0
2008-05-23 20:09:00,3.39675,3.40335,3.39241,3.39834,4890000.0
2008-05-23 20:10:00,3.40397,3.40397,3.39437,3.40293,7520000.0
2008-05-23 20:12:00,3.4033,3.4033,3.39374,3.40058,5650000.0
2008-05-23 20:13:00,3.40189,3.40442,3.39504,3.39806,5270000.0
2008-05-23 20:14:00,3.40123,3.40243,3.39236,3.4013,6410000.0
2008-05-23 20:15:00,3.40255,3.4066,3.39642,3.40131,11670000.0
2008-05-23 20:16:00,3.40416,3.40507,3.39748,3.39848,6030000.0
2008-05-23 20:17:00,3.4034,3.4034,3.39199,3.39584,4890000.0
2008-05-23 20:18:00,3.40296,3.40296,3.39104,3.39743,7510000.0
2008-05-23 20:19:00,3.40317,3.40425,3.39737,3.39921,4150000.0
2008-05-23 20:20:00,3.40291,3.40556,3.39581,3.40556,5270000.0
2008-05-23 20:21:00,3.40379,3.4065,3.39718,3.40018,11310000.0
2008-05-23 20:22:00,3.40354,3.40702,3.3942,3.39467,5270000.0
2008-05-23 20:23:00,3.39957,3.40378,3.39957,3.40378,1880000.0
2008-05-23 20:24:00,3.3985,3.4031,3.39412,3.39928,8260000.0
2008-05-23 20:25:00,3.40431,3.4046,3.3951,3.39939,4890000.0
2008-05-23 20:26:00,3.39944,3.40543,3.39506,3.39506,3780000.0
2008-05-23 20:27:00,3.40462,3.40462,3.39548,3.39548,3010000.0
2008-05-23 20:28:00,3.40387,3.40387,3.39298,3.39748,3010000.0
2008-05-23 20:29:00,3.39973,3.40533,3.39855,3.40027,4510000.0
2008-05-23 20:30:00,3.40215,3.40704,3.39582,3.40219,9050000.0
2008-05-23 20:31:00,3.40494,3.40494,3.39893,3.39893,4520000.0
2008-05-23 20:32:00,3.39436,3.403,3.39419,3.39741,4150000.0
2008-05-23 20:33:00,3.4038,3.4038,3.39508,3.40318,3770000.0
2008-05-23 20:34:00,3.40423,3.40423,3.39506,3.4035,3390000.0
2008-05-23 20:35:00,3.39442,3.40374,3.39442,3.40374,2640000.0
2008-05-23 20:36:00,3.40242,3.40371,3.39383,3.39864,4900000.0
2008-05-23 20:37:00,3.39565,3.40384,3.39565,3.40384,3010000.0
2008-05-23 20:38:00,3.39856,3.40398,3.39421,3.40398,3780000.0
2008-05-23 20:39:00,3.40362,3.40362,3.39232,3.39829,6400000.0
2008-05-23 20:40:00,3.40246,3.40276,3.3931,3.40188,4900000.0
2008-05-23 20:41:00,3.39595,3.40172,3.39595,3.39747,2640000.0
2008-05-23 20:42:00,3.3979,3.40268,3.39348,3.39906,3040000.0
2008-05-23 20:43:00,3.39292,3.40298,3.39292,3.39292,7530000.0
2008-05-23 20:44:00,3.39746,3.40334,3.39298,3.40334,5260000.0
2008-05-23 20:45:00,3.40102,3.40502,3.39576,3.39891,7900000.0
2008-05-23 20:46:00,3.40163,3.40378,3.39393,3.40329,6770000.0
2008-05-23 20:48:00,3.39836,3.40216,3.39836,3.40092,3750000.0
2008-05-23 20:49:00,3.39694,3.40334,3.39694,3.40252,4510000.0
2008-05-23 20:50:00,3.40096,3.40262,3.39379,3.40164,6020000.0
2008-05-23 20:51:00,3.40175,3.40233,3.39289,3.40205,6030000.0
2008-05-23 20:53:00,3.39702,3.40089,3.39558,3.39703,3770000.0
2008-05-23 20:54:00,3.39136,3.40118,3.39136,3.40039,5650000.0
2008-05-23 20:55:00,3.40148,3.40419,3.39346,3.40272,5280000.0
2008-05-23 20:56:00,3.39585,3.40136,3.39501,3.39501,4150000.0
2008-05-23 20:57:00,3.39205,3.40168,3.39205,3.39801,4890000.0
2008-05-23 20:58:00,3.39607,3.40142,3.394,3.40142,4150000.0
2008-05-23 20:59:00,3.39714,3.40222,3.39282,3.39779,6020000.0
2008-05-23 21:00:00,3.39975,3.40422,3.397,3.40131,4890000.0
2008-05-23 21:01:00,3.40135,3.40399,3.39152,3.39999,5270000.0
2008-05-23 21:02:00,3.39811,3.40374,3.39444,3.40195,4540000.0
2008-05-23 21:03:00,3.39832,3.40261,3.39282,3.40261,3390000.0
2008-05-23 21:04:00,3.40248,3.40488,3.39541,3.40082,4540000.0
2008-05-23 21:05:00,3.39757,3.40214,3.39589,3.39725,4510000.0
2008-05-23 21:06:00,3.40329,3.40329,3.39773,3.39773,2270000.0
2008-05-23 21:07:00,3.40351,3.40381,3.39827,3.3984,4910000.0
2008-05-23 21:08:00,3.40351,3.40452,3.39775,3.39844,6390000.0
2008-05-23 21:09:00,3.39802,3.40364,3.39802,3.40255,4150000.0
2008-05-23 21:10:00,3.39897,3.40582,3.39674,3.40106,7920000.0
2008-05-23 21:11:00,3.39742,3.40406,3.39679,3.39829,2640000.0
2008-05-23 21:12:00,3.39078,3.3996,3.39078,3.39104,3410000.0
2008-05-23 21:13:00,3.40191,3.40191,3.39635,3.40172,4150000.0
2008-05-23 21:14:00,3.39657,3.40199,3.39603,3.40013,5270000.0
2008-05-23 21:15:00,3.39647,3.40381,3.39162,3.39805,6040000.0
2008-05-23 21:16:00,3.40072,3.40263,3.39344,3.3969,5260000.0
2008-05-23 21:17:00,3.40059,3.40319,3.39334,3.39716,7510000.0
2008-05-23 21:18:00,3.40321,3.40321,3.39538,3.40082,4880000.0
2008-05-23 21:19:00,3.39774,3.40381,3.39447,3.40193,5650000.0
2008-05-23 21:20:00,3.40148,3.40223,3.39104,3.3968,3780000.0
2008-05-23 21:21:00,3.40106,3.40106,3.39601,3.39718,3400000.0
2008-05-23 21:22:00,3.39693,3.40183,3.39693,3.40183,4140000.0
2008-05-23 21:23:00,3.40248,3.40364,3.39474,3.40201,4520000.0
2008-05-23 21:24:00,3.40138,3.40138,3.39552,3.39552,3410000.0
2008-05-23 21:25:00,3.40188,3.40188,3.39683,3.40047,2640000.0
2008-05-23 21:26:00,3.39677,3.40176,3.39457,3.40024,2270000.0
2008-05-23 21:27:00,3.4018,3.40275,3.39332,3.40148,4520000.0
2008-05-23 21:28:00,3.39548,3.40414,3.39314,3.39759,6790000.0
2008-05-23 21:29:00,3.3913,3.40123,3.3913,3.3961,4140000.0
2008-05-23 21:30:00,3.3997,3.4034,3.39333,3.40207,5290000.0
2008-05-23 21:31:00,3.39647,3.4007,3.39375,3.39915,4150000.0
2008-05-23 21:32:00,3.39108,3.40106,3.39108,3.39937,4150000.0
2008-05-23 21:33:00,3.40085,3.40085,3.3907,3.39139,3020000.0
2008-05-23 21:34:00,3.40117,3.40117,3.39179,3.39179,1510000.0
2008-05-23 21:35:00,3.40145,3.40297,3.39346,3.39708,3770000.0
2008-05-23 21:36:00,3.39638,3.40406,3.39368,3.39368,4150000.0
2008-05-23 21:37:00,3.39677,3.40312,3.39267,3.39756,4170000.0
2008-05-23 21:38:00,3.39907,3.40057,3.39185,3.39554,6020000.0
2008-05-23 21:39:00,3.40025,3.4015,3.39187,3.39461,4140000.0
2008-05-23 21:40:00,3.39675,3.40317,3.39274,3.39778,5650000.0
2008-05-23 21:41:00,3.40026,3.40082,3.39652,3.40082,3380000.0
2008-05-23 21:42:00,3.4011,3.40143,3.39993,3.40143,1140000.0
2008-05-23 21:43:00,3.39614,3.39972,3.39067,3.3982,4890000.0
2008-05-23 21:44:00,3.39546,3.40055,3.39404,3.40055,6040000.0
2008-05-23 21:45:00,3.40134,3.4047,3.39355,3.40104,7550000.0
2008-05-23 21:46:00,3.4003,3.40284,3.39335,3.39719,6040000.0
2008-05-23 21:47:00,3.39531,3.40074,3.39109,3.39795,3780000.0
2008-05-23 21:48:00,3.40111,3.40111,3.3894,3.39434,6030000.0
2008-05-23 21:49:00,3.39721,3.40349,3.39277,3.40212,7180000.0
2008-05-23 21:50:00,3.39888,3.40161,3.39249,3.40161,4140000.0
2008-05-23 21:51:00,3.40002,3.4015,3.39608,3.4015,3400000.0
2008-05-23 21:52:00,3.39589,3.40063,3.39036,3.40063,6770000.0
2008-05-23 21:53:00,3.40119,3.40431,3.39424,3.39745,3780000.0
2008-05-23 21:54:00,3.40124,3.40124,3.39395,3.3995,2640000.0
2008-05-23 21:55:00,3.39956,3.40099,3.39713,3.40099,3770000.0
2008-05-23 21:56:00,3.3999,3.40473,3.39464,3.40017,1900000.0
2008-05-23 21:57:00,3.39283,3.40041,3.39283,3.40041,7540000.0
2008-05-23 21:58:00,3.39598,3.40156,3.3911,3.39707,6030000.0
2008-05-23 21:59:00,3.40101,3.40223,3.39263,3.40199,6390000.0
2008-05-23 22:00:00,3.40445,3.40445,3.39638,3.4,7540000.0
2008-05-23 22:01:00,3.39746,3.40269,3.39271,3.39588,3790000.0
2008-05-23 22:02:00,3.40029,3.40049,3.39193,3.40049,2630000.0
2008-05-23 22:03:00,3.39644,3.40118,3.39094,3.39675,8680000.0
2008-05-23 22:04:00,3.40076,3.40095,3.39552,3.39988,2270000.0
2008-05-23 22:05:00,3.39686,3.40233,3.39608,3.40069,5280000.0
2008-05-23 22:06:00,3.40065,3.40278,3.39307,3.40256,3760000.0
2008-05-23 22:07:00,3.4014,3.4014,3.39185,3.39601,3770000.0
2008-05-23 22:08:00,3.39473,3.39955,3.38855,3.39955,5270000.0
2008-05-23 22:09:00,3.40058,3.40144,3.397,3.40074,4530000.0
2008-05-23 22:10:00,3.39581,3.40083,3.39449,3.39455,3770000.0
2008-05-23 22:11:00,3.39354,3.40153,3.39354,3.40052,4510000.0
2008-05-23 22:12:00,3.40111,3.4013,3.3918,3.4013,6770000.0
2008-05-23 22:13:00,3.39516,3.40199,3.39398,3.39971,3770000.0
2008-05-23 22:15:00,3.40347,3.40347,3.39777,3.40212,3000000.0
2008-05-23 22:16:00,3.39696,3.40283,3.39536,3.39536,4510000.0
2008-05-23 22:17:00,3.3997,3.4008,3.39439,3.39439,4130000.0
2008-05-23 22:18:00,3.39353,3.40641,3.39353,3.40316,12040000.0
2008-05-23 22:19:00,3.40024,3.40095,3.39514,3.40005,5270000.0
2008-05-23 22:21:00,3.39176,3.3961,3.39176,3.3961,760000.0
2008-05-23 22:22:00,3.39573,3.40103,3.39573,3.40103,3040000.0
2008-05-23 22:23:00,3.39604,3.40112,3.39604,3.40112,760000.0
2008-05-23 22:24:00,3.39624,3.40132,3.39192,3.39689,3800000.0
2008-05-23 22:27:00,3.3961,3.40247,3.3961,3.40193,3040000.0
2008-05-23 22:29:00,3.39497,3.4004,3.38984,3.4004,6400000.0
2008-05-23 22:30:00,3.40352,3.40352,3.40129,3.40129,1130000.0
2008-05-23 22:31:00,3.4001,3.40503,3.39939,3.39939,3010000.0
2008-05-23 22:32:00,3.40469,3.40595,3.39671,3.40331,5660000.0
2008-05-23 22:33:00,3.39893,3.40347,3.39512,3.39892,6770000.0
2008-05-23 22:34:00,3.39409,3.40316,3.39133,3.40172,3770000.0
2008-05-23 22:36:00,3.39967,3.40509,3.39557,3.40018,4540000.0
2008-05-23 22:37:00,3.39411,3.39998,3.39411,3.39522,2650000.0
2008-05-23 22:38:00,3.40412,3.40412,3.3985,3.40333,5660000.0
2008-05-23 22:39:00,3.40563,3.41001,3.39795,3.40587,4520000.0
2008-05-23 22:40:00,3.39649,3.40706,3.39649,3.40491,3400000.0
2008-05-23 22:41:00,3.40388,3.40395,3.39913,3.40395,3410000.0
2008-05-23 22:42:00,3.39817,3.40221,3.39301,3.39691,10170000.0
2008-05-23 22:43:00,3.3982,3.40215,3.39297,3.39786,5650000.0
2008-05-23 22:44:00,3.39892,3.40168,3.39709,3.40071,3390000.0
2008-05-23 22:45:00,3.40549,3.40549,3.39598,3.40128,3040000.0
2008-05-23 22:46:00,3.40162,3.40304,3.39275,3.39774,14330000.0
2008-05-23 22:47:00,3.3975,3.40497,3.39381,3.39381,5650000.0
2008-05-23 22:48:00,3.40224,3.40343,3.39688,3.40095,2270000.0
2008-05-23 22:49:00,3.40296,3.40296,3.39629,3.39717,4150000.0
2008-05-23 22:50:00,3.39952,3.40646,3.3989,3.40405,6020000.0
2008-05-23 22:51:00,3.40352,3.40398,3.39823,3.39872,3770000.0
2008-05-23 22:53:00,3.40188,3.40267,3.39402,3.39809,3390000.0
2008-05-23 22:54:00,3.39954,3.40545,3.39625,3.39909,6020000.0
2008-05-23 22:55:00,3.39766,3.40331,3.39379,3.3987,8280000.0
2008-05-23 22:56:00,3.39658,3.40337,3.39658,3.40266,4130000.0
2008-05-23 22:58:00,3.39401,3.40502,3.39401,3.40296,1510000.0
2008-05-23 22:59:00,3.39903,3.40318,3.39888,3.40318,1510000.0
2008-05-25 23:00:00,3.3983,3.40362,3.39283,3.39919,7540000.0
2008-05-25 23:01:00,3.40168,3.40168,3.39428,3.39428,2270000.0
2008-05-25 23:02:00,3.40722,3.40722,3.40183,3.40183,1500000.0
2008-05-25 23:04:00,3.40607,3.40742,3.40208,3.40742,3380000.0
2008-05-25 23:07:00,3.40746,3.40746,3.40208,3.40615,1140000.0
2008-05-25 23:09:00,3.40236,3.40744,3.4006,3.40229,1900000.0
2008-05-25 23:10:00,3.40158,3.40686,3.39696,3.40258,3800000.0
2008-05-25 23:12:00,3.40234,3.40742,3.39802,3.40742,3800000.0
2008-05-25 23:14:00,3.40134,3.40867,3.40134,3.40676,2280000.0
2008-05-25 23:15:00,3.40409,3.40409,3.40409,3.40409,380000.0
2008-05-25 23:17:00,3.40648,3.40648,3.40279,3.40279,1880000.0
2008-05-25 23:18:00,3.40299,3.40742,3.40213,3.40678,5630000.0
2008-05-25 23:20:00,3.4075,3.4086,3.39848,3.40549,7900000.0
2008-05-25 23:21:00,3.39822,3.40778,3.39822,3.40619,13540000.0
2008-05-25 23:22:00,3.40596,3.40742,3.40213,3.40213,3380000.0
2008-05-25 23:23:00,3.40305,3.40974,3.3974,3.40417,12400000.0
2008-05-25 23:24:00,3.40574,3.40574,3.39432,3.39686,7140000.0
2008-05-25 23:25:00,3.4085,3.4085,3.40628,3.40777,3770000.0
2008-05-25 23:30:00,3.39961,3.39961,3.39913,3.39913,1130000.0
2008-05-25 23:31:00,3.40326,3.40335,3.39782,3.40335,2640000.0
2008-05-25 23:37:00,3.39593,3.39999,3.39593,3.39889,2270000.0
2008-05-25 23:42:00,3.40004,3.40149,3.39631,3.40047,4900000.0
2008-05-25 23:45:00,3.39994,3.40502,3.39562,3.40059,5660000.0
2008-05-25 23:46:00,3.40077,3.40436,3.40077,3.40402,1890000.0
2008-05-25 23:50:00,3.39966,3.4005,3.39542,3.4005,4150000.0
2008-05-25 23:51:00,3.40142,3.40142,3.39202,3.39634,4160000.0
2008-05-25 23:56:00,3.39182,3.40072,3.39182,3.40072,3380000.0
2008-05-25 23:57:00,3.40092,3.40092,3.39202,3.39612,6030000.0
2008-05-26 00:00:00,3.40438,3.4133,3.39503,3.39687,4920000.0
2008-05-26 00:01:00,3.39495,3.40218,3.39483,3.40218,3790000.0
2008-05-26 00:02:00,3.4018,3.41229,3.39791,3.39791,5270000.0
2008-05-26 00:03:00,3.39932,3.41724,3.39876,3.40245,9050000.0
2008-05-26 00:04:00,3.41805,3.41805,3.39609,3.40089,4150000.0
2008-05-26 00:05:00,3.41355,3.41355,3.39515,3.40323,5290000.0
2008-05-26 00:06:00,3.40083,3.41176,3.3989,3.40375,5290000.0
2008-05-26 00:07:00,3.39326,3.41267,3.39326,3.41092,2640000.0
2008-05-26 00:08:00,3.3956,3.40026,3.3902,3.39637,5670000.0
2008-05-26 00:10:00,3.40124,3.4035,3.39536,3.39536,4130000.0
2008-05-26 00:14:00,3.39026,3.40043,3.39026,3.40043,4150000.0
2008-05-26 00:15:00,3.40147,3.4163,3.40147,3.4163,5650000.0
2008-05-26 00:19:00,3.39624,3.40136,3.39192,3.39689,5310000.0
2008-05-26 00:22:00,3.39896,3.40759,3.39868,3.39868,6050000.0
2008-05-26 00:23:00,3.41866,3.41932,3.40992,3.41403,3770000.0
2008-05-26 00:24:00,3.39932,3.40093,3.39042,3.40093,3770000.0
2008-05-26 00:25:00,3.39887,3.4147,3.39887,3.41216,6780000.0
2008-05-26 00:27:00,3.40214,3.41274,3.39735,3.39735,6420000.0
2008-05-26 00:30:00,3.40171,3.41187,3.39861,3.39861,4930000.0
2008-05-26 00:31:00,3.41854,3.41854,3.41318,3.41318,1890000.0
2008-05-26 00:32:00,3.40757,3.40757,3.40744,3.40744,760000.0
2008-05-26 00:34:00,3.39634,3.40138,3.39198,3.39701,6430000.0
2008-05-26 00:35:00,3.40545,3.41154,3.39971,3.39971,2270000.0
2008-05-26 00:36:00,3.40845,3.41169,3.39748,3.39748,3780000.0
2008-05-26 00:37:00,3.41114,3.41114,3.39418,3.39682,4160000.0
2008-05-26 00:38:00,3.41659,3.41659,3.41659,3.41659,760000.0
2008-05-26 00:39:00,3.39672,3.40283,3.396,3.40073,3410000.0
2008-05-26 00:40:00,3.4014,3.40195,3.39215,3.39467,4540000.0
2008-05-26 00:41:00,3.40139,3.41294,3.40139,3.40274,5290000.0
2008-05-26 00:42:00,3.4094,3.4094,3.39762,3.39762,2270000.0
2008-05-26 00:43:00,3.40221,3.40304,3.39622,3.40178,3410000.0
2008-05-26 00:44:00,3.39633,3.4042,3.39242,3.39801,3800000.0
2008-05-26 00:45:00,3.40281,3.40281,3.39223,3.39618,4150000.0
2008-05-26 00:46:00,3.39778,3.41235,3.39619,3.4103,4170000.0
2008-05-26 00:47:00,3.40042,3.40042,3.39054,3.39548,2640000.0
2008-05-26 00:48:00,3.39296,3.41086,3.39296,3.3995,3410000.0
2008-05-26 00:50:00,3.41305,3.41305,3.39219,3.40141,1900000.0
2008-05-26 00:51:00,3.39598,3.40187,3.39185,3.40045,4550000.0
2008-05-26 00:52:00,3.40237,3.41213,3.40237,3.40515,3020000.0
2008-05-26 00:53:00,3.40058,3.40097,3.3898,3.39958,6030000.0
2008-05-26 00:54:00,3.3946,3.40259,3.39142,3.39637,4550000.0
2008-05-26 00:55:00,3.414,3.414,3.39394,3.40208,3400000.0
2008-05-26 00:56:00,3.39717,3.40229,3.39316,3.39672,5280000.0
2008-05-26 00:57:00,3.40194,3.41713,3.39396,3.41713,3770000.0
2008-05-26 00:58:00,3.40159,3.40159,3.39144,3.39144,4150000.0
2008-05-26 00:59:00,3.39646,3.40255,3.39245,3.39639,7530000.0
2008-05-26 01:00:00,3.39804,3.40303,3.39804,3.40061,3400000.0
2008-05-26 01:01:00,3.40068,3.41649,3.4002,3.40356,5290000.0
2008-05-26 01:02:00,3.39264,3.4024,3.39264,3.39978,5660000.0
2008-05-26 01:03:00,3.39604,3.40234,3.395,3.395,4140000.0
2008-05-26 01:04:00,3.39511,3.40198,3.39259,3.3926,3040000.0
2008-05-26 01:05:00,3.41604,3.42112,3.41172,3.41669,6030000.0
2008-05-26 01:06:00,3.40099,3.40099,3.39123,3.4006,2270000.0
2008-05-26 01:07:00,3.39616,3.40135,3.39191,3.40119,5670000.0
2008-05-26 01:08:00,3.40051,3.40122,3.39573,3.40122,3030000.0
2008-05-26 01:09:00,3.41528,3.41528,3.39921,3.40257,6800000.0
2008-05-26 01:10:00,3.39991,3.39998,3.39011,3.39954,4530000.0
2008-05-26 01:11:00,3.39627,3.40251,3.39189,3.402,3800000.0
2008-05-26 01:12:00,3.40155,3.41397,3.39246,3.39246,4910000.0
2008-05-26 01:13:00,3.3918,3.40113,3.39043,3.3996,5280000.0
2008-05-26 01:14:00,3.3946,3.40114,3.39098,3.39659,5660000.0
2008-05-26 01:15:00,3.40094,3.40402,3.39832,3.40256,3770000.0
2008-05-26 01:16:00,3.4025,3.4058,3.39649,3.40098,3770000.0
2008-05-26 01:17:00,3.41859,3.42302,3.41633,3.41794,5660000.0
2008-05-26 01:19:00,3.39817,3.40501,3.39301,3.39839,5670000.0
2008-05-26 01:20:00,3.39524,3.40196,3.39281,3.39706,4140000.0
2008-05-26 01:23:00,3.40142,3.40197,3.39689,3.40197,2640000.0
2008-05-26 01:24:00,3.41313,3.41313,3.40019,3.40019,3770000.0
2008-05-26 01:25:00,3.40131,3.40342,3.39413,3.40289,3020000.0
2008-05-26 01:26:00,3.3975,3.40336,3.39405,3.39717,7920000.0
2008-05-26 01:27:00,3.40237,3.417,3.39701,3.40457,6020000.0
2008-05-26 01:28:00,3.39586,3.4013,3.3914,3.40025,5260000.0
2008-05-26 01:29:00,3.39687,3.39833,3.39257,3.39784,2270000.0
2008-05-26 01:30:00,3.40471,3.40471,3.39764,3.40177,5270000.0
2008-05-26 01:31:00,3.39966,3.41371,3.39957,3.40113,7530000.0
2008-05-26 01:32:00,3.40084,3.40231,3.39679,3.40231,4530000.0
2008-05-26 01:33:00,3.40179,3.40179,3.39623,3.40164,4140000.0
2008-05-26 01:34:00,3.393,3.40194,3.39176,3.39569,4140000.0
2008-05-26 01:35:00,3.41101,3.41151,3.39687,3.39687,3390000.0
2008-05-26 01:36:00,3.39477,3.40152,3.38896,3.40152,9790000.0
2008-05-26 01:37:00,3.396,3.40149,3.39361,3.40149,3010000.0
2008-05-26 01:39:00,3.40518,3.41927,3.4042,3.4117,4150000.0
2008-05-26 01:40:00,3.39825,3.40167,3.39588,3.40131,5650000.0
2008-05-26 01:41:00,3.4019,3.4044,3.39453,3.39876,3780000.0
2008-05-26 01:42:00,3.40106,3.41201,3.40106,3.40168,3770000.0
2008-05-26 01:43:00,3.40119,3.40298,3.3977,3.39821,4900000.0
2008-05-26 01:44:00,3.39688,3.40156,3.39117,3.39719,7940000.0
2008-05-26 01:45:00,3.40064,3.41849,3.40012,3.41849,1900000.0
2008-05-26 01:46:00,3.39853,3.40454,3.39389,3.39743,6800000.0
2008-05-26 01:47:00,3.39835,3.40295,3.39331,3.39331,2270000.0
2008-05-26 01:48:00,3.40248,3.40248,3.39691,3.40168,2650000.0
2008-05-26 01:49:00,3.39812,3.41502,3.39812,3.40508,4540000.0
2008-05-26 01:50:00,3.39891,3.40245,3.39307,3.39599,3030000.0
2008-05-26 01:52:00,3.40318,3.41904,3.40318,3.41581,2660000.0
2008-05-26 01:53:00,3.4028,3.40388,3.39799,3.40332,3400000.0
2008-05-26 01:54:00,3.39688,3.40253,3.39558,3.39789,4530000.0
2008-05-26 01:55:00,3.40283,3.40531,3.39399,3.40342,4160000.0
2008-05-26 01:56:00,3.39722,3.41213,3.39722,3.4008,5260000.0
2008-05-26 01:57:00,3.39829,3.40721,3.39482,3.40052,7930000.0
2008-05-26 01:58:00,3.39331,3.41995,3.39331,3.41995,3030000.0
2008-05-26 02:00:00,3.40052,3.40404,3.40052,3.40084,3760000.0
2008-05-26 02:01:00,3.40174,3.40174,3.39289,3.39298,3770000.0
2008-05-26 02:02:00,3.39759,3.40271,3.39127,3.39674,7560000.0
2008-05-26 02:03:00,3.41371,3.41371,3.39739,3.39739,3020000.0
2008-05-26 02:04:00,3.4019,3.40243,3.39403,3.40243,4900000.0
2008-05-26 02:05:00,3.39676,3.40083,3.3945,3.39631,4900000.0
2008-05-26 02:06:00,3.40216,3.40216,3.39641,3.40205,3400000.0
2008-05-26 02:07:00,3.39819,3.421,3.39819,3.421,4140000.0
2008-05-26 02:09:00,3.39458,3.40139,3.39154,3.39836,2660000.0
2008-05-26 02:10:00,3.40283,3.40541,3.39806,3.39934,2650000.0
2008-05-26 02:11:00,3.40193,3.40269,3.39731,3.40239,2650000.0
2008-05-26 02:12:00,3.3937,3.40354,3.3937,3.39841,3010000.0
2008-05-26 02:13:00,3.39967,3.41868,3.39903,3.39903,7540000.0
2008-05-26 02:15:00,3.40243,3.4069,3.39621,3.39871,7200000.0
2008-05-26 02:16:00,3.3981,3.40296,3.39724,3.40119,3420000.0
2008-05-26 02:18:00,3.39842,3.41358,3.39842,3.40602,4890000.0
2008-05-26 02:19:00,3.40239,3.40256,3.39684,3.39833,4540000.0
2008-05-26 02:20:00,3.39391,3.40406,3.39391,3.40193,3780000.0
2008-05-26 02:21:00,3.40691,3.41509,3.40072,3.40072,4900000.0
2008-05-26 02:22:00,3.40243,3.40243,3.39579,3.39712,3010000.0
2008-05-26 02:23:00,3.4009,3.40201,3.39256,3.39681,9790000.0
2008-05-26 02:24:00,3.39372,3.4136,3.39372,3.4136,3760000.0
2008-05-26 02:25:00,3.39554,3.40169,3.39152,3.3927,4140000.0
2008-05-26 02:26:00,3.40098,3.40127,3.3951,3.40127,3400000.0
2008-05-26 02:27:00,3.40252,3.40369,3.39727,3.40155,5270000.0
2008-05-26 02:28:00,3.39899,3.40467,3.3946,3.39762,8270000.0
2008-05-26 02:29:00,3.40663,3.41669,3.40059,3.40327,5640000.0
2008-05-26 02:30:00,3.40041,3.40041,3.39274,3.39657,2270000.0
2008-05-26 02:31:00,3.40113,3.4043,3.3945,3.3968,4150000.0
2008-05-26 02:32:00,3.40231,3.40244,3.39568,3.40225,3380000.0
2008-05-26 02:33:00,3.39821,3.40267,3.39376,3.39741,7920000.0
2008-05-26 02:34:00,3.40227,3.40227,3.39311,3.40078,2650000.0
2008-05-26 02:35:00,3.41486,3.41486,3.39628,3.39976,4510000.0
2008-05-26 02:36:00,3.40184,3.40207,3.39711,3.40173,2640000.0
2008-05-26 02:37:00,3.4021,3.4021,3.39766,3.39779,6040000.0
2008-05-26 02:39:00,3.39364,3.40065,3.39364,3.40065,1880000.0
2008-05-26 02:40:00,3.39843,3.4029,3.39074,3.39698,6420000.0
2008-05-26 02:41:00,3.39883,3.40503,3.39399,3.39399,3020000.0
2008-05-26 02:42:00,3.39742,3.40146,3.39557,3.39762,4920000.0
2008-05-26 02:43:00,3.39847,3.40335,3.39409,3.40127,2660000.0
2008-05-26 02:44:00,3.40803,3.41801,3.4023,3.4023,3400000.0
2008-05-26 02:45:00,3.4006,3.40745,3.39896,3.39896,2630000.0
2008-05-26 02:46:00,3.40137,3.40172,3.3926,3.3926,4900000.0
2008-05-26 02:47:00,3.39374,3.39919,3.39374,3.3978,1510000.0
2008-05-26 02:48:00,3.42562,3.42562,3.41622,3.42054,4910000.0
2008-05-26 02:49:00,3.39645,3.40079,3.39508,3.40079,1140000.0
2008-05-26 02:50:00,3.39688,3.40383,3.39389,3.39743,6810000.0
2008-05-26 02:51:00,3.4024,3.40264,3.39711,3.40182,2280000.0
2008-05-26 02:52:00,3.39891,3.41495,3.39891,3.39894,6420000.0
2008-05-26 02:53:00,3.40232,3.40232,3.39292,3.39292,760000.0
2008-05-26 02:54:00,3.40005,3.41861,3.39945,3.39945,5660000.0
2008-05-26 02:55:00,3.3915,3.39874,3.38973,3.39421,4890000.0
2008-05-26 02:56:00,3.39565,3.41444,3.39565,3.40189,3770000.0
2008-05-26 02:57:00,3.40027,3.40194,3.39295,3.39295,5660000.0
2008-05-26 02:58:00,3.42249,3.42479,3.42249,3.42359,1510000.0
2008-05-26 02:59:00,3.40072,3.40219,3.39772,3.39772,3770000.0
2008-05-26 03:00:00,3.40192,3.40604,3.39432,3.39799,6420000.0
2008-05-26 03:01:00,3.41247,3.4133,3.40045,3.40245,4520000.0
2008-05-26 03:03:00,3.39695,3.39735,3.39287,3.39735,1520000.0
2008-05-26 03:04:00,3.40622,3.41952,3.40622,3.41952,1520000.0
2008-05-26 03:05:00,3.39849,3.40369,3.39261,3.39716,4920000.0
2008-05-26 03:06:00,3.40247,3.41623,3.40247,3.40455,5290000.0
2008-05-26 03:07:00,3.40304,3.40304,3.39932,3.39932,1140000.0
2008-05-26 03:10:00,3.39853,3.41275,3.39853,3.40109,2280000.0
2008-05-26 03:11:00,3.39777,3.40229,3.39273,3.39287,3040000.0
2008-05-26 03:12:00,3.41151,3.41151,3.40145,3.40145,760000.0
2008-05-26 03:13:00,3.39712,3.40111,3.39108,3.39674,3800000.0
2008-05-26 03:14:00,3.41569,3.41569,3.4004,3.40285,3040000.0
2008-05-26 03:15:00,3.40523,3.41839,3.40335,3.41839,3800000.0
2008-05-26 03:16:00,3.39782,3.39782,3.39728,3.39731,1140000.0
2008-05-26 03:17:00,3.40212,3.40212,3.39769,3.39769,760000.0
2008-05-26 03:19:00,3.39789,3.4024,3.39696,3.4024,3010000.0
2008-05-26 03:20:00,3.40602,3.41837,3.40058,3.40058,4520000.0
2008-05-26 03:21:00,3.42379,3.42379,3.42379,3.42379,1130000.0
2008-05-26 03:22:00,3.40222,3.40222,3.39548,3.39847,1890000.0
2008-05-26 03:23:00,3.42548,3.42548,3.41952,3.42502,2270000.0
2008-05-26 03:24:00,3.39758,3.40378,3.39758,3.40263,2270000.0
2008-05-26 03:25:00,3.40165,3.41782,3.40074,3.40074,7160000.0
2008-05-26 03:26:00,3.40242,3.40242,3.39302,3.39302,1900000.0
2008-05-26 03:28:00,3.39688,3.40224,3.39688,3.40224,1520000.0
2008-05-26 03:29:00,3.418,3.41888,3.39741,3.39838,5670000.0
2008-05-26 03:30:00,3.40638,3.40638,3.39948,3.40262,1140000.0
2008-05-26 03:31:00,3.40129,3.40414,3.39401,3.40325,5290000.0
2008-05-26 03:33:00,3.40157,3.40264,3.39282,3.40264,4890000.0
2008-05-26 03:34:00,3.40072,3.4206,3.3999,3.41743,7150000.0
2008-05-26 03:35:00,3.40242,3.40242,3.39246,3.40082,3030000.0
2008-05-26 03:36:00,3.39659,3.40162,3.39192,3.40108,3770000.0
2008-05-26 03:37:00,3.40094,3.41815,3.39968,3.39968,6790000.0
2008-05-26 03:38:00,3.39345,3.40322,3.39345,3.39915,5640000.0
2008-05-26 03:39:00,3.40842,3.41599,3.39666,3.40341,6770000.0
2008-05-26 03:40:00,3.40148,3.41743,3.39614,3.39932,6050000.0
2008-05-26 03:41:00,3.40549,3.40629,3.39591,3.39595,4520000.0
2008-05-26 03:42:00,3.40782,3.41468,3.40044,3.40341,3400000.0
2008-05-26 03:43:00,3.39854,3.40253,3.39733,3.39733,4140000.0
2008-05-26 03:44:00,3.40274,3.41716,3.40274,3.40283,5280000.0
2008-05-26 03:45:00,3.40426,3.40556,3.39575,3.39575,4150000.0
2008-05-26 03:46:00,3.39476,3.41425,3.39475,3.41425,6420000.0
2008-05-26 03:47:00,3.39666,3.40773,3.39629,3.39629,4510000.0
2008-05-26 03:48:00,3.39509,3.41604,3.39509,3.41604,4140000.0
2008-05-26 03:50:00,3.39816,3.40353,3.39772,3.40353,2640000.0
2008-05-26 03:51:00,3.40079,3.41583,3.40079,3.40114,5670000.0
2008-05-26 03:52:00,3.39818,3.4037,3.39501,3.39501,2640000.0
2008-05-26 03:53:00,3.40485,3.41273,3.3999,3.41273,3010000.0
2008-05-26 03:54:00,3.40024,3.40476,3.39702,3.39993,6400000.0
2008-05-26 03:55:00,3.40254,3.40254,3.39921,3.39921,1890000.0
2008-05-26 03:56:00,3.40489,3.40783,3.39744,3.40609,8310000.0
2008-05-26 03:57:00,3.4177,3.4177,3.40029,3.40029,2640000.0
2008-05-26 03:58:00,3.40403,3.40403,3.3966,3.39722,4160000.0
2008-05-26 03:59:00,3.39807,3.40325,3.39402,3.40325,6030000.0
2008-05-26 04:00:00,3.41084,3.41443,3.39873,3.39994,3790000.0
2008-05-26 04:01:00,3.40387,3.40462,3.39502,3.39502,3030000.0
2008-05-26 04:02:00,3.39953,3.40443,3.39638,3.40443,6030000.0
2008-05-26 04:03:00,3.40388,3.40388,3.39483,3.39492,3380000.0
2008-05-26 04:04:00,3.40647,3.41348,3.40455,3.40469,3030000.0
2008-05-26 04:05:00,3.40408,3.40432,3.39528,3.39528,2640000.0
2008-05-26 04:06:00,3.40071,3.40622,3.3967,3.39992,6430000.0
2008-05-26 04:07:00,3.39886,3.40415,3.39868,3.40362,4150000.0
2008-05-26 04:08:00,3.39957,3.40463,3.39533,3.40457,4160000.0
2008-05-26 04:09:00,3.40421,3.40481,3.39959,3.39959,4150000.0
2008-05-26 04:10:00,3.39489,3.40425,3.39489,3.40425,1130000.0
2008-05-26 04:11:00,3.41363,3.41363,3.40219,3.40219,7540000.0
2008-05-26 04:12:00,3.39944,3.40382,3.39372,3.40315,4520000.0
2008-05-26 04:13:00,3.40323,3.40323,3.40005,3.40005,2260000.0
2008-05-26 04:14:00,3.4008,3.40519,3.39623,3.39996,4550000.0
2008-05-26 04:15:00,3.40218,3.40218,3.39969,3.39969,1880000.0
2008-05-26 04:16:00,3.40176,3.40933,3.40167,3.40437,4900000.0
2008-05-26 04:17:00,3.40433,3.40486,3.39947,3.40406,4160000.0
2008-05-26 04:18:00,3.39968,3.40634,3.39686,3.39962,6800000.0
2008-05-26 04:19:00,3.39997,3.40611,3.39997,3.40374,2280000.0
2008-05-26 04:20:00,3.39568,3.40253,3.39236,3.39629,4890000.0
2008-05-26 04:21:00,3.40298,3.41646,3.39891,3.40142,6800000.0
2008-05-26 04:22:00,3.40239,3.40408,3.39965,3.39965,2270000.0
2008-05-26 04:23:00,3.39906,3.40426,3.39498,3.40426,3400000.0
2008-05-26 04:24:00,3.40367,3.40427,3.40367,3.40367,1510000.0
2008-05-26 04:25:00,3.39964,3.40562,3.39587,3.40419,3410000.0
2008-05-26 04:26:00,3.41604,3.42047,3.41604,3.41669,1890000.0
2008-05-26 04:27:00,3.40263,3.40441,3.39773,3.39773,4150000.0
2008-05-26 04:28:00,3.40447,3.4045,3.39906,3.4045,3010000.0
2008-05-26 04:30:00,3.40418,3.40418,3.40418,3.40418,750000.0
2008-05-26 04:31:00,3.40564,3.41878,3.40129,3.40798,7530000.0
2008-05-26 04:32:00,3.40453,3.40481,3.39918,3.39918,1900000.0
2008-05-26 04:34:00,3.40827,3.41236,3.40395,3.40475,4880000.0
2008-05-26 04:35:00,3.395,3.40396,3.39466,3.40287,6400000.0
2008-05-26 04:36:00,3.40068,3.4066,3.39729,3.40081,11660000.0
2008-05-26 04:37:00,3.39908,3.40438,3.39908,3.40344,3380000.0
2008-05-26 04:38:00,3.4055,3.41623,3.39503,3.39503,13540000.0
2008-05-26 04:39:00,3.40138,3.40353,3.39327,3.40311,7530000.0
2008-05-26 04:40:00,3.40025,3.40473,3.39417,3.39417,6410000.0
2008-05-26 04:41:00,3.40367,3.40455,3.39938,3.40021,5630000.0
2008-05-26 04:43:00,3.40108,3.41661,3.40108,3.40279,3800000.0
2008-05-26 04:45:00,3.40629,3.40629,3.39741,3.39741,2280000.0
2008-05-26 04:46:00,3.39482,3.39482,3.39482,3.39482,760000.0
2008-05-26 04:47:00,3.42022,3.42022,3.41082,3.41514,3800000.0
2008-05-26 04:49:00,3.39997,3.40528,3.39438,3.39906,3800000.0
2008-05-26 04:51:00,3.39981,3.39981,3.39469,3.39739,1140000.0
2008-05-26 04:52:00,3.40333,3.40439,3.39921,3.40439,1140000.0
2008-05-26 04:53:00,3.39924,3.40314,3.395,3.39929,3800000.0
2008-05-26 04:55:00,3.40624,3.41682,3.40624,3.41682,3380000.0
2008-05-26 04:56:00,3.4029,3.40367,3.39788,3.40367,3770000.0
2008-05-26 04:57:00,3.39873,3.40412,3.39873,3.40412,760000.0
2008-05-26 04:58:00,3.39809,3.40506,3.39793,3.40492,3380000.0
2008-05-26 04:59:00,3.39999,3.40442,3.39363,3.3991,7170000.0
2008-05-26 05:00:00,3.40778,3.40778,3.40348,3.40363,1510000.0
2008-05-26 05:02:00,3.40227,3.41578,3.40207,3.41269,4150000.0
2008-05-26 05:03:00,3.40447,3.40588,3.39843,3.39843,4130000.0
2008-05-26 05:04:00,3.39979,3.40422,3.39482,3.39914,6420000.0
2008-05-26 05:05:00,3.40026,3.40726,3.39577,3.40059,6020000.0
2008-05-26 05:06:00,3.39926,3.41652,3.39926,3.41652,4510000.0
2008-05-26 05:07:00,3.40622,3.41659,3.40035,3.40035,4890000.0
2008-05-26 05:08:00,3.40412,3.41342,3.40412,3.40493,4140000.0
2008-05-26 05:09:00,3.40421,3.40465,3.39755,3.39945,4540000.0
2008-05-26 05:10:00,3.40343,3.41233,3.40343,3.40493,4890000.0
2008-05-26 05:11:00,3.40196,3.40427,3.39778,3.40296,2640000.0
2008-05-26 05:12:00,3.39947,3.41251,3.39947,3.40207,4910000.0
2008-05-26 05:13:00,3.41749,3.42276,3.41252,3.42145,14330000.0
2008-05-26 05:15:00,3.40739,3.40792,3.40348,3.40534,3390000.0
2008-05-26 05:16:00,3.40153,3.41738,3.39939,3.40381,4520000.0
2008-05-26 05:17:00,3.40015,3.40573,3.39357,3.39971,9790000.0
2008-05-26 05:18:00,3.39894,3.40431,3.39894,3.40431,1130000.0
2008-05-26 05:19:00,3.40847,3.41651,3.39724,3.39724,4140000.0
2008-05-26 05:22:00,3.39502,3.41303,3.39502,3.41303,3760000.0
2008-05-26 05:23:00,3.39981,3.40419,3.39273,3.39842,4910000.0
2008-05-26 05:24:00,3.39731,3.40924,3.39731,3.40703,4520000.0
2008-05-26 05:25:00,3.40306,3.40306,3.39489,3.39489,1130000.0
2008-05-26 05:26:00,3.39917,3.41448,3.39917,3.41448,3010000.0
2008-05-26 05:27:00,3.40361,3.40513,3.40002,3.40479,4140000.0
2008-05-26 05:30:00,3.40346,3.41357,3.39927,3.40752,1900000.0
2008-05-26 05:31:00,3.39989,3.40432,3.39492,3.39924,3800000.0
2008-05-26 05:32:00,3.41809,3.41809,3.39963,3.39963,3040000.0
2008-05-26 05:33:00,3.39936,3.4038,3.39421,3.39871,3040000.0
2008-05-26 05:34:00,3.40835,3.41008,3.40357,3.40357,1900000.0
2008-05-26 05:35:00,3.39979,3.40422,3.39482,3.39914,3800000.0
2008-05-26 05:36:00,3.42112,3.42112,3.41604,3.41604,760000.0
2008-05-26 05:45:00,3.4033,3.40667,3.3958,3.39976,3800000.0
2008-05-26 05:47:00,3.40555,3.41502,3.40555,3.40792,5290000.0
2008-05-26 05:48:00,3.41502,3.41502,3.39865,3.39865,3770000.0
2008-05-26 05:50:00,3.40349,3.41831,3.40349,3.41831,6380000.0
2008-05-26 05:51:00,3.40619,3.41541,3.39814,3.40085,4900000.0
2008-05-26 05:52:00,3.40258,3.41316,3.39808,3.40602,3770000.0
2008-05-26 05:53:00,3.40436,3.40436,3.39522,3.4032,3390000.0
2008-05-26 05:54:00,3.4039,3.40993,3.39967,3.40021,4910000.0
2008-05-26 05:55:00,3.40328,3.41525,3.39947,3.41525,2640000.0
2008-05-26 05:56:00,3.40134,3.41533,3.40041,3.40041,10900000.0
2008-05-26 05:57:00,3.40378,3.40378,3.39483,3.40313,2630000.0
2008-05-26 05:58:00,3.39906,3.41451,3.39605,3.40239,5270000.0
2008-05-26 05:59:00,3.40425,3.41808,3.4024,3.41808,6800000.0
2008-05-26 06:00:00,3.40787,3.40787,3.39607,3.4042,4540000.0
2008-05-26 06:01:00,3.4009,3.40585,3.39408,3.39919,5660000.0
2008-05-26 06:02:00,3.40578,3.41693,3.39929,3.39929,9020000.0
2008-05-26 06:03:00,3.40034,3.40391,3.39445,3.39955,2640000.0
2008-05-26 06:04:00,3.40852,3.41401,3.40337,3.40337,3770000.0
2008-05-26 06:05:00,3.39748,3.40438,3.39748,3.40438,1890000.0
2008-05-26 06:06:00,3.39964,3.40526,3.39629,3.40329,4890000.0
2008-05-26 06:07:00,3.40465,3.41093,3.39965,3.39965,6770000.0
2008-05-26 06:08:00,3.40434,3.40434,3.39924,3.40297,4510000.0
2008-05-26 06:09:00,3.40404,3.40404,3.39427,3.40119,2260000.0
2008-05-26 06:10:00,3.40212,3.41421,3.40212,3.41421,7920000.0
2008-05-26 06:11:00,3.39707,3.40488,3.39369,3.40456,5660000.0
2008-05-26 06:12:00,3.40257,3.40592,3.39675,3.39945,4150000.0
2008-05-26 06:13:00,3.40033,3.41738,3.39705,3.41738,7150000.0
2008-05-26 06:14:00,3.40266,3.40549,3.39424,3.40047,8660000.0
2008-05-26 06:15:00,3.40748,3.41536,3.40121,3.40121,6030000.0
2008-05-26 06:17:00,3.42034,3.42034,3.41893,3.42022,1140000.0
2008-05-26 06:18:00,3.40377,3.40377,3.40377,3.40377,380000.0
2008-05-26 06:19:00,3.40082,3.41365,3.40082,3.40166,4170000.0
2008-05-26 06:20:00,3.39718,3.40563,3.3954,3.40376,3400000.0
2008-05-26 06:21:00,3.39953,3.41077,3.39953,3.40648,4910000.0
2008-05-26 06:22:00,3.40095,3.40594,3.39486,3.3991,4910000.0
2008-05-26 06:23:00,3.40754,3.413,3.40068,3.40081,3410000.0
2008-05-26 06:24:00,3.39511,3.40455,3.39511,3.40455,1130000.0
2008-05-26 06:25:00,3.40664,3.41112,3.40664,3.40795,1140000.0
2008-05-26 06:26:00,3.39511,3.41642,3.39511,3.41642,3020000.0
2008-05-26 06:27:00,3.40216,3.40343,3.39436,3.39436,2270000.0
2008-05-26 06:28:00,3.40304,3.40579,3.39903,3.40084,4890000.0
2008-05-26 06:29:00,3.40495,3.40584,3.39729,3.40005,6780000.0
2008-05-26 06:30:00,3.40296,3.4062,3.395,3.395,4140000.0
2008-05-26 06:31:00,3.39983,3.40366,3.39351,3.39858,5310000.0
2008-05-26 06:33:00,3.40293,3.40479,3.39789,3.39958,2640000.0
2008-05-26 06:34:00,3.40634,3.412,3.40483,3.4077,2270000.0
2008-05-26 06:35:00,3.39911,3.404,3.39911,3.40353,4890000.0
2008-05-26 06:36:00,3.41203,3.41203,3.40074,3.40686,2630000.0
2008-05-26 06:37:00,3.40448,3.41457,3.40333,3.41237,4510000.0
2008-05-26 06:38:00,3.39994,3.40391,3.39994,3.40391,1510000.0
2008-05-26 06:39:00,3.40018,3.41687,3.39571,3.41687,5260000.0
2008-05-26 06:40:00,3.39999,3.40319,3.39532,3.39912,1890000.0
2008-05-26 06:41:00,3.41752,3.41837,3.41752,3.41837,2260000.0
2008-05-26 06:42:00,3.39897,3.40345,3.39189,3.40046,7510000.0
2008-05-26 06:43:00,3.41402,3.41932,3.40992,3.41789,5630000.0
2008-05-26 06:44:00,3.40011,3.40383,3.39376,3.39874,7890000.0
2008-05-26 06:45:00,3.41041,3.41449,3.39965,3.39965,6010000.0
2008-05-26 06:47:00,3.39609,3.41423,3.39609,3.39681,4520000.0
2008-05-26 06:48:00,3.39886,3.40426,3.39755,3.39756,2640000.0
2008-05-26 06:49:00,3.40038,3.41301,3.40038,3.40115,7550000.0
2008-05-26 06:50:00,3.40478,3.40636,3.40013,3.40013,1520000.0
2008-05-26 06:51:00,3.40251,3.41165,3.40089,3.40542,6020000.0
2008-05-26 06:52:00,3.40048,3.40703,3.40048,3.40543,4540000.0
2008-05-26 06:53:00,3.40026,3.41681,3.40026,3.41681,2270000.0
2008-05-26 06:54:00,3.39912,3.40362,3.39719,3.3988,3770000.0
2008-05-26 07:00:00,3.40389,3.40832,3.39892,3.40324,3800000.0
2008-05-26 07:02:00,3.40235,3.41058,3.40235,3.40732,4520000.0
2008-05-26 07:03:00,3.39773,3.40442,3.39773,3.39912,5260000.0
2008-05-26 07:04:00,3.40425,3.40469,3.3952,3.40286,5280000.0
2008-05-26 07:05:00,3.39795,3.40447,3.39483,3.39483,5650000.0
2008-05-26 07:06:00,3.39918,3.40346,3.39814,3.39938,4510000.0
2008-05-26 07:07:00,3.39747,3.40441,3.39298,3.39746,4160000.0
2008-05-26 07:08:00,3.40453,3.41561,3.39702,3.40495,6400000.0
2008-05-26 07:09:00,3.40826,3.40977,3.40377,3.4055,7130000.0
2008-05-26 07:10:00,3.40853,3.41419,3.39951,3.39951,3770000.0
2008-05-26 07:11:00,3.40277,3.40358,3.3998,3.3998,3010000.0
2008-05-26 07:12:00,3.40573,3.41586,3.40573,3.41586,3010000.0
2008-05-26 07:13:00,3.40436,3.40469,3.39547,3.40381,6400000.0
2008-05-26 07:14:00,3.4016,3.41565,3.40076,3.40076,7160000.0
2008-05-26 07:15:00,3.40747,3.40747,3.39398,3.39877,4890000.0
2008-05-26 07:16:00,3.40514,3.4162,3.39941,3.40847,7900000.0
2008-05-26 07:17:00,3.4005,3.40325,3.39392,3.39909,3780000.0
2008-05-26 07:18:00,3.39934,3.40352,3.39768,3.39768,2270000.0
2008-05-26 07:19:00,3.40758,3.41385,3.39668,3.40611,4530000.0
2008-05-26 07:20:00,3.39818,3.40342,3.39467,3.40336,3010000.0
2008-05-26 07:21:00,3.4069,3.41478,3.4035,3.41391,4890000.0
2008-05-26 07:22:00,3.4047,3.4047,3.39654,3.39654,2270000.0
2008-05-26 07:23:00,3.40064,3.40667,3.3965,3.40435,5630000.0
2008-05-26 07:24:00,3.40875,3.41441,3.39906,3.39906,2270000.0
2008-05-26 07:25:00,3.40499,3.40758,3.39796,3.40626,3390000.0
2008-05-26 07:26:00,3.40415,3.4067,3.39626,3.40643,4510000.0
2008-05-26 07:27:00,3.41348,3.41951,3.41082,3.41082,4520000.0
2008-05-26 07:28:00,3.40011,3.40563,3.39976,3.40515,4520000.0
2008-05-26 07:29:00,3.40311,3.41624,3.4014,3.4014,11280000.0
2008-05-26 07:30:00,3.40353,3.4073,3.4005,3.40123,4510000.0
2008-05-26 07:31:00,3.39973,3.41661,3.39904,3.41661,3010000.0
2008-05-26 07:33:00,3.39583,3.4042,3.39583,3.40013,3040000.0
2008-05-26 07:34:00,3.39994,3.40502,3.39994,3.40502,760000.0
2008-05-26 07:35:00,3.40282,3.4133,3.39861,3.40046,4930000.0
2008-05-26 07:37:00,3.40986,3.4206,3.40021,3.4074,6010000.0
2008-05-26 07:38:00,3.40056,3.40672,3.39575,3.4058,12790000.0
2008-05-26 07:39:00,3.40895,3.41237,3.39743,3.40482,4900000.0
2008-05-26 07:40:00,3.40123,3.40551,3.39897,3.40535,4520000.0
2008-05-26 07:41:00,3.40443,3.41417,3.4002,3.40723,6770000.0
2008-05-26 07:42:00,3.3991,3.40495,3.39526,3.40495,3410000.0
2008-05-26 07:43:00,3.40099,3.40627,3.40009,3.40556,6030000.0
2008-05-26 07:44:00,3.40429,3.41671,3.40429,3.40464,12780000.0
2008-05-26 07:45:00,3.40724,3.40762,3.396,3.40249,6780000.0
2008-05-26 07:46:00,3.40025,3.40613,3.39619,3.40613,4160000.0
2008-05-26 07:47:00,3.4063,3.41215,3.39935,3.40673,6390000.0
2008-05-26 07:48:00,3.40657,3.40738,3.40164,3.40186,7520000.0
2008-05-26 07:49:00,3.40491,3.40588,3.39624,3.40588,7520000.0
2008-05-26 07:50:00,3.40149,3.41468,3.3992,3.40182,4520000.0
2008-05-26 07:51:00,3.40435,3.40628,3.39661,3.4042,4890000.0
2008-05-26 07:53:00,3.40377,3.4061,3.40078,3.40599,3760000.0
2008-05-26 07:54:00,3.41641,3.41641,3.40191,3.405,5630000.0
2008-05-26 07:55:00,3.39626,3.40456,3.39626,3.40035,3390000.0
2008-05-26 07:56:00,3.40342,3.41058,3.40342,3.40649,4140000.0
2008-05-26 07:57:00,3.40383,3.40383,3.39291,3.4024,4140000.0
2008-05-26 07:58:00,3.39726,3.4049,3.39726,3.39776,4890000.0
2008-05-26 07:59:00,3.40076,3.41291,3.39955,3.40223,9420000.0
2008-05-26 08:00:00,3.40077,3.40286,3.39846,3.40286,3010000.0
2008-05-26 08:01:00,3.39676,3.40408,3.39522,3.40368,2640000.0
2008-05-26 08:02:00,3.4037,3.41238,3.40091,3.40091,5270000.0
2008-05-26 08:03:00,3.40103,3.4034,3.39503,3.40242,3020000.0
2008-05-26 08:04:00,3.39242,3.41627,3.39242,3.41627,3760000.0
2008-05-26 08:05:00,3.39961,3.39961,3.39517,3.39664,3400000.0
2008-05-26 08:06:00,3.39343,3.39964,3.39343,3.39563,5270000.0
2008-05-26 08:07:00,3.40558,3.41334,3.40009,3.40009,3020000.0
2008-05-26 08:08:00,3.39715,3.40064,3.39073,3.39681,3380000.0
2008-05-26 08:09:00,3.40553,3.41286,3.40096,3.40096,4500000.0
2008-05-26 08:10:00,3.40027,3.40134,3.39643,3.40051,3010000.0
2008-05-26 08:11:00,3.40117,3.40276,3.39688,3.4021,5280000.0
2008-05-26 08:12:00,3.40493,3.41017,3.40059,3.40479,3760000.0
2008-05-26 08:13:00,3.3922,3.40156,3.39008,3.39008,3770000.0
2008-05-26 08:14:00,3.39718,3.40183,3.39152,3.40031,8290000.0
2008-05-26 08:15:00,3.40913,3.41024,3.39709,3.39709,4150000.0
2008-05-26 08:16:00,3.39938,3.401,3.39209,3.39528,6390000.0
2008-05-26 08:17:00,3.39662,3.40036,3.39074,3.39132,4520000.0
2008-05-26 08:18:00,3.40189,3.41744,3.39887,3.40158,12800000.0
2008-05-26 08:19:00,3.39979,3.39979,3.39269,3.39269,1880000.0
2008-05-26 08:20:00,3.39179,3.40072,3.39119,3.39635,3770000.0
2008-05-26 08:21:00,3.39887,3.41722,3.39887,3.41482,7910000.0
2008-05-26 08:22:00,3.39266,3.4044,3.39266,3.39691,6400000.0
2008-05-26 08:23:00,3.39516,3.40003,3.38961,3.39881,4510000.0
2008-05-26 08:24:00,3.39466,3.40161,3.39442,3.3962,3020000.0
2008-05-26 08:25:00,3.39464,3.40117,3.39464,3.39692,2640000.0
2008-05-26 08:26:00,3.39754,3.39754,3.39428,3.39455,4510000.0
2008-05-26 08:27:00,3.40499,3.41233,3.39973,3.40322,3020000.0
2008-05-26 08:28:00,3.3961,3.40156,3.39034,3.39034,6030000.0
2008-05-26 08:29:00,3.3979,3.40369,3.3908,3.39567,10140000.0
2008-05-26 08:30:00,3.39255,3.40219,3.39255,3.39854,7140000.0
2008-05-26 08:31:00,3.39176,3.411,3.39176,3.40017,3400000.0
2008-05-26 08:32:00,3.39677,3.39677,3.39378,3.39378,1130000.0
2008-05-26 08:33:00,3.40066,3.40066,3.39514,3.39592,2260000.0
2008-05-26 08:34:00,3.40522,3.4119,3.40522,3.41188,1880000.0
2008-05-26 08:35:00,3.39906,3.40097,3.3946,3.40097,3020000.0
2008-05-26 08:36:00,3.40131,3.40201,3.3909,3.39592,6400000.0
2008-05-26 08:37:00,3.39941,3.40175,3.39139,3.40157,5660000.0
2008-05-26 08:38:00,3.39948,3.41586,3.39807,3.39807,5280000.0
2008-05-26 08:39:00,3.39836,3.40601,3.39272,3.39598,10150000.0
2008-05-26 08:40:00,3.39533,3.4005,3.39009,3.39452,7880000.0
2008-05-26 08:41:00,3.39853,3.4187,3.39718,3.39718,9760000.0
2008-05-26 08:42:00,3.40069,3.40306,3.40069,3.40135,3760000.0
2008-05-26 08:43:00,3.39219,3.39897,3.39176,3.39382,3390000.0
2008-05-26 08:44:00,3.39657,3.402,3.39087,3.40043,4530000.0
2008-05-26 08:45:00,3.3981,3.40285,3.39108,3.40285,9420000.0
2008-05-26 08:46:00,3.40055,3.41495,3.40055,3.40392,4890000.0
2008-05-26 08:47:00,3.3969,3.40144,3.39067,3.40003,7910000.0
2008-05-26 08:48:00,3.39479,3.40129,3.39139,3.3984,6390000.0
2008-05-26 08:49:00,3.39785,3.39894,3.38936,3.38936,3760000.0
2008-05-26 08:50:00,3.39502,3.39994,3.38911,3.3952,7920000.0
2008-05-26 08:51:00,3.39947,3.39959,3.39569,3.39569,3380000.0
2008-05-26 08:52:00,3.40068,3.40068,3.38819,3.39767,5260000.0
2008-05-26 08:53:00,3.39071,3.39878,3.38716,3.39238,10920000.0
2008-05-26 08:54:00,3.39335,3.39697,3.38792,3.38792,3030000.0
2008-05-26 08:55:00,3.39845,3.39938,3.39323,3.39667,5270000.0
2008-05-26 08:56:00,3.39556,3.39877,3.38807,3.39324,12790000.0
2008-05-26 08:57:00,3.39262,3.39685,3.39262,3.39397,3380000.0
2008-05-26 08:58:00,3.39347,3.41319,3.39347,3.40403,3780000.0
2008-05-26 08:59:00,3.40239,3.40292,3.3924,3.40166,8290000.0
2008-05-26 09:00:00,3.39811,3.40308,3.39271,3.39437,6400000.0
2008-05-26 09:01:00,3.39845,3.40181,3.39041,3.39743,6770000.0
2008-05-26 09:02:00,3.39643,3.40369,3.39344,3.39692,8310000.0
2008-05-26 09:03:00,3.41242,3.41242,3.3974,3.39814,3760000.0
2008-05-26 09:04:00,3.40136,3.40136,3.39436,3.39636,3770000.0
2008-05-26 09:05:00,3.39839,3.40038,3.39239,3.40001,8650000.0
2008-05-26 09:06:00,3.39795,3.40142,3.39007,3.39924,7900000.0
2008-05-26 09:07:00,3.40151,3.40151,3.39137,3.39639,5660000.0
2008-05-26 09:08:00,3.40273,3.40941,3.3928,3.39649,4880000.0
2008-05-26 09:09:00,3.39692,3.40155,3.39295,3.39716,8260000.0
2008-05-26 09:10:00,3.3993,3.4019,3.39254,3.39254,5640000.0
2008-05-26 09:11:00,3.39539,3.40073,3.39539,3.3964,5280000.0
2008-05-26 09:12:00,3.39999,3.39999,3.38922,3.39805,3760000.0
2008-05-26 09:13:00,3.39421,3.39954,3.38936,3.39532,5660000.0
2008-05-26 09:14:00,3.3956,3.41409,3.3956,3.39732,5660000.0
2008-05-26 09:15:00,3.39972,3.39972,3.38821,3.39756,3400000.0
2008-05-26 09:16:00,3.39298,3.39868,3.39083,3.39868,3770000.0
2008-05-26 09:17:00,3.39386,3.39777,3.38842,3.39179,7150000.0
2008-05-26 09:18:00,3.39565,3.40044,3.39243,3.39636,4890000.0
2008-05-26 09:19:00,3.39861,3.39861,3.3924,3.39292,3780000.0
2008-05-26 09:20:00,3.3984,3.39915,3.38672,3.39915,6400000.0
2008-05-26 09:21:00,3.39884,3.40135,3.39074,3.39114,8300000.0
2008-05-26 09:22:00,3.39963,3.39967,3.39001,3.39072,9050000.0
2008-05-26 09:23:00,3.40056,3.41492,3.39758,3.40003,4130000.0
2008-05-26 09:24:00,3.39415,3.39794,3.38858,3.38858,7540000.0
2008-05-26 09:25:00,3.40038,3.40038,3.39156,3.39156,4140000.0
2008-05-26 09:26:00,3.39782,3.39782,3.39113,3.39113,1510000.0
2008-05-26 09:27:00,3.39943,3.40071,3.39412,3.39814,2640000.0
2008-05-26 09:28:00,3.39657,3.39829,3.39006,3.39006,3020000.0
2008-05-26 09:29:00,3.40045,3.40045,3.39323,3.3994,6390000.0
2008-05-26 09:30:00,3.39837,3.39903,3.38902,3.39903,6400000.0
2008-05-26 09:31:00,3.39705,3.3977,3.39088,3.3977,4140000.0
2008-05-26 09:32:00,3.39863,3.39863,3.39264,3.39264,4510000.0
2008-05-26 09:33:00,3.39305,3.39882,3.38826,3.39807,7550000.0
2008-05-26 09:34:00,3.38902,3.39581,3.38642,3.39287,6400000.0
2008-05-26 09:35:00,3.39874,3.39874,3.38671,3.39238,13190000.0
2008-05-26 09:36:00,3.39192,3.39888,3.39192,3.39888,3760000.0
2008-05-26 09:37:00,3.39778,3.39778,3.39093,3.39409,3390000.0
2008-05-26 09:38:00,3.39242,3.39529,3.38079,3.39218,9790000.0
2008-05-26 09:39:00,3.38956,3.39661,3.38956,3.39298,3400000.0
2008-05-26 09:40:00,3.39202,3.39669,3.38761,3.39384,6020000.0
2008-05-26 09:41:00,3.38758,3.39872,3.38758,3.39872,6400000.0
2008-05-26 09:42:00,3.39854,3.39854,3.39323,3.39323,3380000.0
2008-05-26 09:43:00,3.39656,3.39841,3.38934,3.38934,7540000.0
2008-05-26 09:44:00,3.39788,3.39788,3.38716,3.39275,7890000.0
2008-05-26 09:45:00,3.39632,3.39687,3.37526,3.39687,8670000.0
2008-05-26 09:46:00,3.39597,3.39815,3.39127,3.39815,4140000.0
2008-05-26 09:47:00,3.39672,3.39822,3.38688,3.39582,8670000.0
2008-05-26 09:48:00,3.3929,3.39637,3.38939,3.39637,4140000.0
2008-05-26 09:49:00,3.39644,3.39644,3.38508,3.39478,12020000.0
2008-05-26 09:50:00,3.39768,3.39768,3.39207,3.39608,3380000.0
2008-05-26 09:51:00,3.39343,3.39695,3.38777,3.39294,6770000.0
2008-05-26 09:52:00,3.38203,3.39315,3.38203,3.39248,3010000.0
2008-05-26 09:53:00,3.39288,3.39753,3.38768,3.39243,6400000.0
2008-05-26 09:54:00,3.39557,3.39641,3.38455,3.39172,9030000.0
2008-05-26 09:55:00,3.38962,3.39765,3.38755,3.39376,9400000.0
2008-05-26 09:56:00,3.38713,3.3966,3.3862,3.3966,5260000.0
2008-05-26 09:57:00,3.39668,3.39803,3.3858,3.39679,9040000.0
2008-05-26 09:58:00,3.39209,3.39595,3.38872,3.38931,4880000.0
2008-05-26 09:59:00,3.38869,3.39971,3.38869,3.3968,12790000.0
2008-05-26 10:00:00,3.39664,3.39664,3.38506,3.39199,9790000.0
2008-05-26 10:01:00,3.39475,3.39659,3.38532,3.39371,7540000.0
2008-05-26 10:02:00,3.39041,3.3936,3.37845,3.39158,8280000.0
2008-05-26 10:03:00,3.39349,3.39992,3.39,3.39719,5280000.0
2008-05-26 10:04:00,3.39791,3.39845,3.38819,3.39426,7910000.0
2008-05-26 10:05:00,3.39774,3.39973,3.38886,3.39387,6020000.0
2008-05-26 10:06:00,3.38897,3.39813,3.38897,3.39744,6400000.0
2008-05-26 10:07:00,3.3969,3.3969,3.39389,3.39389,3020000.0
2008-05-26 10:08:00,3.39213,3.39213,3.38611,3.38611,3760000.0
2008-05-26 10:09:00,3.39846,3.39846,3.38907,3.39458,6400000.0
2008-05-26 10:10:00,3.39478,3.39866,3.39287,3.39709,3390000.0
2008-05-26 10:11:00,3.38954,3.39934,3.38954,3.39831,4510000.0
2008-05-26 10:12:00,3.39587,3.39619,3.39054,3.3954,3760000.0
2008-05-26 10:13:00,3.3973,3.3973,3.38933,3.39163,4520000.0
2008-05-26 10:14:00,3.39103,3.39278,3.38264,3.39086,7160000.0
2008-05-26 10:15:00,3.38671,3.39483,3.37742,3.39483,3770000.0
2008-05-26 10:16:00,3.39127,3.39666,3.38449,3.39177,12050000.0
2008-05-26 10:17:00,3.39376,3.39918,3.389,3.38924,10540000.0
2008-05-26 10:18:00,3.39747,3.40028,3.38987,3.38987,5280000.0
2008-05-26 10:19:00,3.39414,3.39789,3.38497,3.39272,9040000.0
2008-05-26 10:20:00,3.39344,3.39819,3.38932,3.39694,6800000.0
2008-05-26 10:21:00,3.39793,3.39826,3.38611,3.39212,13540000.0
2008-05-26 10:22:00,3.39328,3.3995,3.38961,3.38961,6020000.0
2008-05-26 10:23:00,3.39701,3.3975,3.38781,3.39156,7140000.0
2008-05-26 10:24:00,3.39752,3.39752,3.38712,3.3974,6800000.0
2008-05-26 10:25:00,3.39289,3.39554,3.38549,3.39398,3770000.0
2008-05-26 10:26:00,3.39632,3.39632,3.38428,3.3958,11650000.0
2008-05-26 10:27:00,3.39699,3.39699,3.38819,3.39516,6030000.0
2008-05-26 10:28:00,3.39218,3.39796,3.38927,3.39729,6400000.0
2008-05-26 10:29:00,3.38897,3.3982,3.38558,3.3982,4530000.0
2008-05-26 10:30:00,3.39786,3.39786,3.38757,3.38757,3010000.0
2008-05-26 10:31:00,3.39611,3.39652,3.38708,3.38932,6770000.0
2008-05-26 10:32:00,3.39461,3.39951,3.39131,3.39918,7910000.0
2008-05-26 10:33:00,3.38761,3.39852,3.38022,3.39852,4140000.0
2008-05-26 10:34:00,3.38987,3.40039,3.38987,3.39415,7510000.0
2008-05-26 10:35:00,3.39799,3.39856,3.39014,3.39328,9040000.0
2008-05-26 10:36:00,3.39992,3.39992,3.39344,3.39982,4890000.0
2008-05-26 10:37:00,3.39478,3.39879,3.38904,3.39395,9060000.0
2008-05-26 10:39:00,3.39515,3.39805,3.38831,3.39527,4880000.0
2008-05-26 10:40:00,3.39722,3.39897,3.39021,3.39021,6000000.0
2008-05-26 10:41:00,3.38928,3.39729,3.38792,3.39729,4510000.0
2008-05-26 10:42:00,3.39258,3.39799,3.3918,3.39799,6750000.0
2008-05-26 10:43:00,3.39715,3.39834,3.38748,3.39229,7140000.0
2008-05-26 10:44:00,3.39532,3.39532,3.37498,3.39357,12390000.0
2008-05-26 10:45:00,3.39447,3.40017,3.39133,3.39549,12030000.0
2008-05-26 10:46:00,3.39282,3.39842,3.39181,3.39842,5260000.0
2008-05-26 10:47:00,3.3959,3.39954,3.3917,3.39947,6010000.0
2008-05-26 10:48:00,3.39918,3.39918,3.38885,3.3939,6760000.0
2008-05-26 10:49:00,3.39852,3.39852,3.38785,3.396,4890000.0
2008-05-26 10:50:00,3.39716,3.39933,3.38601,3.39612,8640000.0
2008-05-26 10:51:00,3.39899,3.39899,3.38847,3.3936,5640000.0
2008-05-26 10:52:00,3.39379,3.39788,3.39158,3.39328,9010000.0
2008-05-26 10:53:00,3.39027,3.39867,3.38888,3.39867,8250000.0
2008-05-26 10:54:00,3.39528,3.40097,3.39233,3.39821,6000000.0
2008-05-26 10:55:00,3.39119,3.39667,3.38533,3.3948,6380000.0
2008-05-26 10:56:00,3.39329,3.39594,3.39142,3.39532,4130000.0
2008-05-26 10:57:00,3.39922,3.39922,3.39127,3.39417,5640000.0
2008-05-26 10:58:00,3.39875,3.40054,3.39093,3.40012,7880000.0
2008-05-26 10:59:00,3.38746,3.40052,3.37412,3.40052,7520000.0
2008-05-26 11:00:00,3.40059,3.4035,3.39137,3.402,10140000.0
2008-05-26 11:01:00,3.39824,3.40149,3.39625,3.39689,4130000.0
2008-05-26 11:02:00,3.39026,3.40035,3.39026,3.39555,4510000.0
2008-05-26 11:03:00,3.39043,3.39875,3.38968,3.39459,6010000.0
2008-05-26 11:04:00,3.39813,3.3999,3.38957,3.3999,5260000.0
2008-05-26 11:05:00,3.39353,3.39878,3.38989,3.38989,6760000.0
2008-05-26 11:06:00,3.3938,3.39903,3.39334,3.39903,5260000.0
2008-05-26 11:07:00,3.38944,3.39962,3.38944,3.39962,4510000.0
2008-05-26 11:08:00,3.39821,3.39886,3.38718,3.39886,6390000.0
2008-05-26 11:09:00,3.39223,3.39811,3.38147,3.39811,4510000.0
2008-05-26 11:10:00,3.39702,3.39958,3.38955,3.3945,8260000.0
2008-05-26 11:11:00,3.39481,3.40008,3.39013,3.39013,4880000.0
2008-05-26 11:12:00,3.39329,3.39826,3.39059,3.39451,7500000.0
2008-05-26 11:13:00,3.39848,3.39848,3.38933,3.38933,7880000.0
2008-05-26 11:14:00,3.39618,3.39733,3.39022,3.39696,6760000.0
2008-05-26 11:15:00,3.3986,3.3986,3.39211,3.39387,4500000.0
2008-05-26 11:16:00,3.39705,3.39706,3.39429,3.39429,3000000.0
2008-05-26 11:17:00,3.39496,3.39853,3.38756,3.39853,4500000.0
2008-05-26 11:18:00,3.37115,3.39212,3.37115,3.39212,6770000.0
2008-05-26 11:19:00,3.39344,3.39876,3.39344,3.39386,6010000.0
2008-05-26 11:20:00,3.39601,3.39941,3.39066,3.3977,6760000.0
2008-05-26 11:21:00,3.40022,3.40042,3.39051,3.3948,10520000.0
2008-05-26 11:22:00,3.39419,3.39877,3.38786,3.3983,6380000.0
2008-05-26 11:23:00,3.39357,3.39935,3.39215,3.39935,5250000.0
2008-05-26 11:24:00,3.38939,3.39935,3.38748,3.39719,13140000.0
2008-05-26 11:25:00,3.38363,3.3977,3.38229,3.3977,5260000.0
2008-05-26 11:26:00,3.3988,3.3988,3.39039,3.39775,5630000.0
2008-05-26 11:27:00,3.39794,3.39794,3.38869,3.39723,5630000.0
2008-05-26 11:28:00,3.39417,3.39562,3.38878,3.39044,10900000.0
2008-05-26 11:29:00,3.39634,3.39634,3.38425,3.38425,9390000.0
2008-05-26 11:30:00,3.39254,3.39254,3.37565,3.39047,6010000.0
2008-05-26 11:31:00,3.39298,3.39699,3.39012,3.39561,7510000.0
2008-05-26 11:32:00,3.39684,3.39684,3.38526,3.39066,12770000.0
2008-05-26 11:33:00,3.39633,3.39759,3.38512,3.39759,5630000.0
2008-05-26 11:34:00,3.39305,3.39453,3.37663,3.39453,4510000.0
2008-05-26 11:35:00,3.39865,3.39865,3.39117,3.3942,8250000.0
2008-05-26 11:36:00,3.39956,3.39956,3.398,3.39876,6390000.0
2008-05-26 11:37:00,3.39865,3.39924,3.38961,3.39664,5250000.0
2008-05-26 11:38:00,3.39717,3.39984,3.39363,3.39363,5640000.0
2008-05-26 11:39:00,3.39534,3.39534,3.37697,3.3938,7880000.0
2008-05-26 11:40:00,3.39692,3.39864,3.39225,3.39864,4890000.0
2008-05-26 11:41:00,3.39188,3.39928,3.38808,3.39928,9020000.0
2008-05-26 11:42:00,3.39546,3.3983,3.39356,3.39426,5250000.0
2008-05-26 11:43:00,3.3909,3.40136,3.38766,3.39576,7140000.0
2008-05-26 11:44:00,3.39902,3.39922,3.39299,3.39863,4140000.0
2008-05-26 11:45:00,3.39213,3.39593,3.3691,3.39593,4880000.0
2008-05-26 11:46:00,3.39305,3.39982,3.39164,3.39819,5260000.0
2008-05-26 11:47:00,3.39861,3.3994,3.39179,3.39227,7150000.0
2008-05-26 11:48:00,3.39792,3.39852,3.39322,3.3947,4880000.0
2008-05-26 11:49:00,3.39773,3.39785,3.37512,3.37512,12010000.0
2008-05-26 11:50:00,3.39841,3.39841,3.39157,3.39541,7510000.0
2008-05-26 11:51:00,3.39854,3.39883,3.38969,3.39358,6760000.0
2008-05-26 11:52:00,3.39961,3.39961,3.3915,3.39708,4880000.0
2008-05-26 11:53:00,3.38986,3.39928,3.38768,3.39856,10500000.0
2008-05-26 11:54:00,3.39884,3.39884,3.39226,3.39263,6010000.0
2008-05-26 11:55:00,3.39787,3.39787,3.38514,3.39077,5640000.0
2008-05-26 11:56:00,3.3939,3.3939,3.37724,3.3903,5630000.0
2008-05-26 11:57:00,3.39456,3.39456,3.38944,3.38944,4890000.0
2008-05-26 11:58:00,3.39403,3.3987,3.38647,3.3951,10500000.0
2008-05-26 11:59:00,3.39567,3.39947,3.39273,3.39947,4890000.0
2008-05-26 12:00:00,3.39767,3.39859,3.39132,3.39527,11270000.0
2008-05-26 12:01:00,3.39478,3.39483,3.39188,3.39188,7880000.0
2008-05-26 12:02:00,3.39727,3.39728,3.38493,3.39728,7880000.0
2008-05-26 12:03:00,3.39831,3.39931,3.39501,3.39931,5630000.0
2008-05-26 12:04:00,3.39734,3.39776,3.38899,3.39776,4880000.0
2008-05-26 12:05:00,3.3958,3.39963,3.39121,3.3913,7140000.0
2008-05-26 12:06:00,3.38549,3.39607,3.38549,3.39369,7140000.0
2008-05-26 12:07:00,3.39892,3.39928,3.39193,3.39593,6010000.0
2008-05-26 12:08:00,3.39498,3.39717,3.39184,3.39374,7140000.0
2008-05-26 12:09:00,3.39721,3.39861,3.3923,3.39829,5250000.0
2008-05-26 12:10:00,3.39264,3.39789,3.38724,3.39028,3770000.0
2008-05-26 12:11:00,3.39915,3.39915,3.39664,3.39728,4130000.0
2008-05-26 12:12:00,3.39545,3.39958,3.39001,3.39001,6760000.0
2008-05-26 12:13:00,3.39771,3.40048,3.38869,3.40048,5630000.0
2008-05-26 12:14:00,3.39864,3.39864,3.39051,3.39293,5250000.0
2008-05-26 12:15:00,3.39698,3.39698,3.38779,3.39574,3380000.0
2008-05-26 12:16:00,3.39734,3.39734,3.38858,3.38858,4140000.0
2008-05-26 12:17:00,3.39247,3.39913,3.39247,3.39403,5260000.0
2008-05-26 12:18:00,3.3987,3.3987,3.38536,3.39435,7900000.0
2008-05-26 12:19:00,3.39976,3.40167,3.39078,3.39706,7130000.0
2008-05-26 12:20:00,3.3949,3.3951,3.39019,3.39019,2630000.0
2008-05-26 12:21:00,3.39455,3.39683,3.38841,3.39289,6390000.0
2008-05-26 12:22:00,3.38815,3.39826,3.38815,3.39661,6000000.0
2008-05-26 12:23:00,3.39235,3.39644,3.38588,3.39644,7130000.0
2008-05-26 12:24:00,3.38787,3.39669,3.38787,3.39254,6030000.0
2008-05-26 12:25:00,3.3959,3.40054,3.39202,3.39652,7510000.0
2008-05-26 12:26:00,3.39475,3.39869,3.39154,3.39841,5250000.0
2008-05-26 12:27:00,3.39437,3.3955,3.38821,3.3955,5250000.0
2008-05-26 12:28:00,3.38749,3.39746,3.38699,3.39392,7510000.0
2008-05-26 12:29:00,3.39327,3.39701,3.39185,3.39548,9010000.0
2008-05-26 12:30:00,3.38875,3.39919,3.38875,3.3985,4880000.0
2008-05-26 12:31:00,3.39385,3.3959,3.39077,3.39252,4140000.0
2008-05-26 12:32:00,3.39349,3.39804,3.38616,3.39271,10890000.0
2008-05-26 12:33:00,3.39717,3.39717,3.38457,3.39665,6760000.0
2008-05-26 12:34:00,3.39209,3.3965,3.3904,3.39638,5640000.0
2008-05-26 12:35:00,3.39133,3.39858,3.38455,3.39364,7880000.0
2008-05-26 12:36:00,3.39724,3.39724,3.38598,3.395,7880000.0
2008-05-26 12:37:00,3.39626,3.39636,3.38867,3.38867,4890000.0
2008-05-26 12:38:00,3.38748,3.39443,3.38282,3.39039,7900000.0
2008-05-26 12:39:00,3.38909,3.39352,3.38412,3.39352,4890000.0
2008-05-26 12:40:00,3.38312,3.39281,3.38312,3.38744,4890000.0
2008-05-26 12:41:00,3.39475,3.39507,3.38446,3.39122,4130000.0
2008-05-26 12:42:00,3.38879,3.39381,3.38412,3.39352,9760000.0
2008-05-26 12:43:00,3.39659,3.39686,3.38657,3.39068,5630000.0
2008-05-26 12:44:00,3.38955,3.39641,3.38955,3.39138,4880000.0
2008-05-26 12:45:00,3.39578,3.39693,3.38585,3.39692,15390000.0
2008-05-26 12:46:00,3.38983,3.39732,3.38836,3.39732,5250000.0
2008-05-26 12:47:00,3.39733,3.39733,3.39037,3.39422,3010000.0
2008-05-26 12:48:00,3.38782,3.3965,3.38596,3.3928,5630000.0
2008-05-26 12:49:00,3.39685,3.39685,3.39172,3.39577,4130000.0
2008-05-26 12:50:00,3.39641,3.39641,3.38703,3.39454,6390000.0
2008-05-26 12:51:00,3.39196,3.39563,3.38996,3.39557,5630000.0
2008-05-26 12:52:00,3.39662,3.39662,3.38459,3.3943,4890000.0
2008-05-26 12:53:00,3.3951,3.3951,3.38165,3.3895,7520000.0
2008-05-26 12:54:00,3.39726,3.39726,3.38594,3.38963,5630000.0
2008-05-26 12:55:00,3.39524,3.39856,3.38661,3.39299,10130000.0
2008-05-26 12:56:00,3.38994,3.39685,3.38725,3.39685,6380000.0
2008-05-26 12:57:00,3.39057,3.39057,3.38905,3.38905,1500000.0
2008-05-26 12:58:00,3.39598,3.39598,3.38892,3.39585,8640000.0
2008-05-26 12:59:00,3.39299,3.39711,3.38953,3.38957,9030000.0
2008-05-26 13:00:00,3.38752,3.39617,3.38531,3.39173,12760000.0
2008-05-26 13:01:00,3.39277,3.39277,3.38393,3.38393,760000.0
2008-05-26 13:02:00,3.3936,3.39762,3.38663,3.39005,7130000.0
2008-05-26 13:03:00,3.38803,3.39582,3.38766,3.38766,6010000.0
2008-05-26 13:04:00,3.39469,3.39564,3.39444,3.39444,2630000.0
2008-05-26 13:05:00,3.39291,3.39842,3.39147,3.3927,6010000.0
2008-05-26 13:06:00,3.3926,3.39632,3.38955,3.39272,6760000.0
2008-05-26 13:07:00,3.3849,3.39593,3.3849,3.39593,6000000.0
2008-05-26 13:08:00,3.39188,3.39667,3.39108,3.39108,5630000.0
2008-05-26 13:09:00,3.3939,3.39677,3.38956,3.39175,9390000.0
2008-05-26 13:10:00,3.39333,3.39713,3.39197,3.39634,3760000.0
2008-05-26 13:11:00,3.39443,3.3953,3.38725,3.39473,5260000.0
2008-05-26 13:12:00,3.39416,3.39416,3.38461,3.38924,4500000.0
2008-05-26 13:13:00,3.38852,3.39635,3.38709,3.39009,6750000.0
2008-05-26 13:14:00,3.39494,3.39536,3.38265,3.39355,7880000.0
2008-05-26 13:15:00,3.39335,3.39525,3.3849,3.39525,8270000.0
2008-05-26 13:16:00,3.39292,3.39583,3.38906,3.39485,6390000.0
2008-05-26 13:17:00,3.39252,3.39568,3.38508,3.39543,7890000.0
2008-05-26 13:18:00,3.39447,3.39524,3.38571,3.39189,4130000.0
2008-05-26 13:19:00,3.39484,3.39484,3.38902,3.39071,4140000.0
2008-05-26 13:20:00,3.39162,3.39257,3.3855,3.38778,5630000.0
2008-05-26 13:21:00,3.39663,3.39663,3.38828,3.39484,6020000.0
2008-05-26 13:22:00,3.38987,3.3948,3.38987,3.39205,5250000.0
2008-05-26 13:23:00,3.39074,3.39418,3.38926,3.39293,4880000.0
2008-05-26 13:24:00,3.39633,3.39633,3.38543,3.39526,5260000.0
2008-05-26 13:25:00,3.39608,3.39608,3.39091,3.39091,4510000.0
2008-05-26 13:26:00,3.39472,3.39585,3.38851,3.39473,7510000.0
2008-05-26 13:27:00,3.3963,3.3963,3.38544,3.38649,7890000.0
2008-05-26 13:28:00,3.39057,3.39582,3.38652,3.3935,6390000.0
2008-05-26 13:29:00,3.39495,3.39545,3.38772,3.39483,7520000.0
2008-05-26 13:30:00,3.39649,3.39649,3.38898,3.39456,4880000.0
2008-05-26 13:31:00,3.392,3.39597,3.38908,3.39125,7880000.0
2008-05-26 13:32:00,3.39216,3.39672,3.38604,3.39666,5640000.0
2008-05-26 13:33:00,3.39118,3.39602,3.38998,3.39133,6380000.0
2008-05-26 13:34:00,3.39068,3.39432,3.3856,3.39328,10900000.0
2008-05-26 13:35:00,3.3933,3.40275,3.38665,3.39065,8650000.0
2008-05-26 13:36:00,3.39193,3.39721,3.39129,3.39129,7890000.0
2008-05-26 13:37:00,3.39198,3.3957,3.3849,3.38929,7140000.0
2008-05-26 13:38:00,3.38711,3.39564,3.3865,3.39261,6760000.0
2008-05-26 13:39:00,3.3874,3.39586,3.3874,3.38767,5250000.0
2008-05-26 13:40:00,3.3908,3.39531,3.38941,3.39531,5630000.0
2008-05-26 13:41:00,3.38891,3.39431,3.38468,3.39016,6380000.0
2008-05-26 13:42:00,3.39576,3.39576,3.38742,3.393,3760000.0
2008-05-26 13:43:00,3.39252,3.39267,3.38312,3.39267,7140000.0
2008-05-26 13:44:00,3.39262,3.39429,3.38779,3.39072,8280000.0
2008-05-26 13:45:00,3.39329,3.39329,3.38321,3.39221,5630000.0
2008-05-26 13:46:00,3.39265,3.39405,3.38397,3.38989,6390000.0
2008-05-26 13:47:00,3.38761,3.3911,3.38028,3.38801,6760000.0
2008-05-26 13:48:00,3.39214,3.39214,3.38785,3.39145,4140000.0
2008-05-26 13:49:00,3.39031,3.39287,3.38751,3.39116,3010000.0
2008-05-26 13:50:00,3.39177,3.39177,3.39177,3.39177,750000.0
2008-05-26 13:51:00,3.39519,3.3952,3.38559,3.38592,6000000.0
2008-05-26 13:52:00,3.39523,3.39523,3.38186,3.39416,7140000.0
2008-05-26 13:53:00,3.38986,3.39344,3.3842,3.38715,9760000.0
2008-05-26 13:54:00,3.39336,3.39394,3.38356,3.38886,4890000.0
2008-05-26 13:55:00,3.38568,3.394,3.38527,3.394,4510000.0
2008-05-26 13:56:00,3.39364,3.39364,3.38401,3.39354,13140000.0
2008-05-26 13:57:00,3.38937,3.39333,3.37821,3.38713,6760000.0
2008-05-26 13:58:00,3.38909,3.38909,3.37682,3.38205,4880000.0
2008-05-26 13:59:00,3.38538,3.39202,3.38197,3.39111,11270000.0
2008-05-26 14:00:00,3.39078,3.39274,3.38529,3.38856,6400000.0
2008-05-26 14:01:00,3.38518,3.39059,3.38112,3.38923,9390000.0
2008-05-26 14:02:00,3.38523,3.39236,3.3833,3.38861,5640000.0
2008-05-26 14:03:00,3.39218,3.3952,3.38818,3.3918,5260000.0
2008-05-26 14:04:00,3.39392,3.39423,3.38751,3.39299,7130000.0
2008-05-26 14:05:00,3.38532,3.39538,3.38523,3.39004,12790000.0
2008-05-26 14:06:00,3.38881,3.39473,3.38208,3.38795,9390000.0
2008-05-26 14:07:00,3.38547,3.3921,3.38547,3.38778,5270000.0
2008-05-26 14:08:00,3.38812,3.39364,3.38571,3.39364,3760000.0
2008-05-26 14:09:00,3.39268,3.39439,3.38343,3.38669,7880000.0
2008-05-26 14:10:00,3.39307,3.39307,3.38806,3.38806,5630000.0
2008-05-26 14:11:00,3.39437,3.39746,3.38353,3.38876,5640000.0
2008-05-26 14:12:00,3.38916,3.39386,3.38721,3.39275,5260000.0
2008-05-26 14:13:00,3.386,3.39246,3.37991,3.39246,10130000.0
2008-05-26 14:14:00,3.38902,3.39468,3.38665,3.39369,7880000.0
2008-05-26 14:15:00,3.3887,3.39351,3.38153,3.39351,10140000.0
2008-05-26 14:16:00,3.39339,3.39339,3.38352,3.38883,5270000.0
2008-05-26 14:17:00,3.39326,3.39422,3.38331,3.39127,6380000.0
2008-05-26 14:18:00,3.3841,3.39404,3.3841,3.38486,5640000.0
2008-05-26 14:19:00,3.39363,3.39363,3.38361,3.38456,6760000.0
2008-05-26 14:20:00,3.388,3.39397,3.38738,3.39397,4510000.0
2008-05-26 14:21:00,3.38921,3.39404,3.38921,3.39404,4130000.0
2008-05-26 14:22:00,3.39567,3.39617,3.38607,3.39186,6030000.0
2008-05-26 14:23:00,3.38937,3.39358,3.38581,3.39,6760000.0
2008-05-26 14:24:00,3.39212,3.39294,3.38047,3.39113,4890000.0
2008-05-26 14:25:00,3.38903,3.39352,3.38451,3.38926,7880000.0
2008-05-26 14:26:00,3.38836,3.39348,3.3819,3.38731,11270000.0
2008-05-26 14:27:00,3.39331,3.39395,3.38713,3.39395,5630000.0
2008-05-26 14:28:00,3.38973,3.39541,3.38843,3.39541,4880000.0
2008-05-26 14:29:00,3.39247,3.39247,3.38573,3.38573,6770000.0
2008-05-26 14:30:00,3.39511,3.39511,3.38862,3.39107,4880000.0
2008-05-26 14:31:00,3.3944,3.3944,3.38665,3.39043,7880000.0
2008-05-26 14:32:00,3.3895,3.39372,3.3895,3.39141,3010000.0
2008-05-26 14:33:00,3.39265,3.39265,3.386,3.386,3010000.0
2008-05-26 14:34:00,3.39474,3.395,3.38528,3.39314,5640000.0
2008-05-26 14:35:00,3.39192,3.39438,3.38583,3.38823,5250000.0
2008-05-26 14:36:00,3.38812,3.39353,3.38575,3.38853,6760000.0
2008-05-26 14:37:00,3.3877,3.39462,3.38467,3.39378,6380000.0
2008-05-26 14:38:00,3.39286,3.39376,3.38156,3.39137,6770000.0
2008-05-26 14:39:00,3.38566,3.39097,3.38253,3.39007,6000000.0
2008-05-26 14:40:00,3.39029,3.3944,3.38391,3.38391,3760000.0
2008-05-26 14:41:00,3.39177,3.39526,3.38492,3.39362,6390000.0
2008-05-26 14:42:00,3.39487,3.39487,3.38513,3.38912,6390000.0
2008-05-26 14:43:00,3.38998,3.39331,3.38397,3.38955,5260000.0
2008-05-26 14:44:00,3.38845,3.39378,3.3883,3.38906,6400000.0
2008-05-26 14:45:00,3.39076,3.39527,3.38396,3.39527,9760000.0
2008-05-26 14:46:00,3.3948,3.39572,3.38467,3.39341,6390000.0
2008-05-26 14:47:00,3.38947,3.39312,3.38241,3.39312,7510000.0
2008-05-26 14:48:00,3.39286,3.39536,3.38509,3.39536,4510000.0
2008-05-26 14:49:00,3.39416,3.39475,3.3876,3.39475,4140000.0
2008-05-26 14:50:00,3.39492,3.39492,3.38304,3.38984,13900000.0
2008-05-26 14:51:00,3.39045,3.39485,3.38892,3.39362,6380000.0
2008-05-26 14:52:00,3.39353,3.39372,3.3868,3.39116,4880000.0
2008-05-26 14:53:00,3.39493,3.39493,3.38453,3.39126,6010000.0
2008-05-26 14:54:00,3.39319,3.39504,3.38459,3.39037,4890000.0
2008-05-26 14:55:00,3.39197,3.39506,3.38405,3.39506,5270000.0
2008-05-26 14:56:00,3.39448,3.39448,3.3817,3.38975,8260000.0
2008-05-26 14:57:00,3.3928,3.39431,3.38441,3.38855,5260000.0
2008-05-26 14:58:00,3.39498,3.39634,3.38534,3.39251,7890000.0
2008-05-26 14:59:00,3.39388,3.39419,3.38719,3.39241,8260000.0
2008-05-26 15:00:00,3.39139,3.39453,3.38166,3.39453,5640000.0
2008-05-26 15:01:00,3.38458,3.39258,3.38458,3.38743,7880000.0
2008-05-26 15:02:00,3.39325,3.39325,3.38375,3.38418,10510000.0
2008-05-26 15:03:00,3.38965,3.3936,3.38703,3.39359,6010000.0
2008-05-26 15:04:00,3.39192,3.39284,3.38978,3.38978,4880000.0
2008-05-26 15:05:00,3.39559,3.39583,3.38567,3.3892,4890000.0
2008-05-26 15:06:00,3.39419,3.39419,3.38216,3.39002,6380000.0
2008-05-26 15:07:00,3.39427,3.39428,3.38733,3.39352,5630000.0
2008-05-26 15:08:00,3.39363,3.39368,3.38783,3.39368,5630000.0
2008-05-26 15:09:00,3.38577,3.39433,3.38369,3.39433,4510000.0
2008-05-26 15:10:00,3.38638,3.39279,3.37886,3.38596,5250000.0
2008-05-26 15:11:00,3.38911,3.392,3.38716,3.38716,2250000.0
2008-05-26 15:12:00,3.39016,3.39301,3.38571,3.39301,4880000.0
2008-05-26 15:13:00,3.39298,3.39512,3.3839,3.39264,5630000.0
2008-05-26 15:14:00,3.38841,3.3934,3.38172,3.39118,4890000.0
2008-05-26 15:15:00,3.39218,3.39218,3.38289,3.38624,4510000.0
2008-05-26 15:16:00,3.39028,3.39337,3.38763,3.39118,6760000.0
2008-05-26 15:17:00,3.39321,3.39407,3.38392,3.38719,9010000.0
2008-05-26 15:18:00,3.3908,3.39178,3.37948,3.38562,6010000.0
2008-05-26 15:19:00,3.38847,3.39207,3.38314,3.38895,5260000.0
2008-05-26 15:20:00,3.39075,3.39252,3.38109,3.38187,7880000.0
2008-05-26 15:21:00,3.38458,3.3905,3.38458,3.38711,4140000.0
2008-05-26 15:22:00,3.38843,3.39152,3.37894,3.39127,7510000.0
2008-05-26 15:23:00,3.38886,3.39266,3.381,3.39143,4880000.0
2008-05-26 15:24:00,3.39034,3.392,3.38522,3.38737,5260000.0
2008-05-26 15:25:00,3.38981,3.39334,3.38587,3.3873,4880000.0
2008-05-26 15:26:00,3.39046,3.39122,3.37888,3.38817,4150000.0
2008-05-26 15:27:00,3.38561,3.38719,3.37403,3.37403,7130000.0
2008-05-26 15:28:00,3.38881,3.39192,3.38661,3.38661,6750000.0
2008-05-26 15:29:00,3.39099,3.39417,3.38319,3.39045,18770000.0
2008-05-26 15:30:00,3.39094,3.39094,3.3834,3.38971,3760000.0
2008-05-26 15:31:00,3.38981,3.39189,3.38639,3.39187,3750000.0
2008-05-26 15:32:00,3.39121,3.39121,3.38241,3.39114,5630000.0
2008-05-26 15:33:00,3.38167,3.39251,3.38164,3.38746,8640000.0
2008-05-26 15:34:00,3.38847,3.39266,3.38249,3.39184,10140000.0
2008-05-26 15:35:00,3.38962,3.39082,3.38549,3.38608,3760000.0
2008-05-26 15:36:00,3.38454,3.39224,3.38454,3.38466,4890000.0
2008-05-26 15:37:00,3.39059,3.39092,3.3857,3.3857,5630000.0
2008-05-26 15:38:00,3.38624,3.39185,3.38514,3.38767,6760000.0
2008-05-26 15:39:00,3.38688,3.39034,3.38392,3.39034,5630000.0
2008-05-26 15:40:00,3.38617,3.39072,3.38233,3.3883,5260000.0
2008-05-26 15:41:00,3.39089,3.39089,3.38436,3.3882,6010000.0
2008-05-26 15:42:00,3.38457,3.38955,3.38315,3.38803,4880000.0
2008-05-26 15:43:00,3.38778,3.38778,3.38156,3.38156,3010000.0
2008-05-26 15:44:00,3.38996,3.38996,3.38259,3.38932,10140000.0
2008-05-26 15:45:00,3.38766,3.38863,3.37583,3.38863,7500000.0
2008-05-26 15:46:00,3.38372,3.38718,3.37904,3.38539,4510000.0
2008-05-26 15:47:00,3.38995,3.38995,3.38312,3.3893,6020000.0
2008-05-26 15:48:00,3.37877,3.38756,3.37877,3.38756,5250000.0
2008-05-26 15:49:00,3.38555,3.38788,3.38235,3.38751,4880000.0
2008-05-26 15:50:00,3.38798,3.38798,3.37674,3.38396,4880000.0
2008-05-26 15:51:00,3.39135,3.39186,3.37818,3.38399,4880000.0
2008-05-26 15:52:00,3.38568,3.39029,3.3811,3.38121,6010000.0
2008-05-26 15:53:00,3.37918,3.38397,3.37918,3.38397,1500000.0
2008-05-26 15:54:00,3.38583,3.38583,3.38002,3.38044,4880000.0
2008-05-26 15:55:00,3.38825,3.38939,3.38363,3.38934,6380000.0
2008-05-26 15:56:00,3.38923,3.38923,3.38237,3.38348,3770000.0
2008-05-26 15:57:00,3.3906,3.39217,3.38115,3.38555,7520000.0
2008-05-26 15:58:00,3.38561,3.38949,3.37968,3.38513,8250000.0
2008-05-26 15:59:00,3.38781,3.38808,3.38136,3.38397,4510000.0
2008-05-26 16:00:00,3.38965,3.39041,3.38362,3.38429,8630000.0
2008-05-26 16:01:00,3.38284,3.39092,3.38273,3.38653,6010000.0
2008-05-26 16:02:00,3.38451,3.3853,3.37609,3.37609,2630000.0
2008-05-26 16:03:00,3.38621,3.38621,3.38135,3.38135,3770000.0
2008-05-26 16:04:00,3.38586,3.38968,3.38042,3.38247,5630000.0
2008-05-26 16:05:00,3.38492,3.38961,3.38157,3.38941,7130000.0
2008-05-26 16:06:00,3.37686,3.38903,3.37686,3.38472,7510000.0
2008-05-26 16:07:00,3.38628,3.39017,3.38348,3.38927,3770000.0
2008-05-26 16:08:00,3.38435,3.38882,3.38001,3.3837,4890000.0
2008-05-26 16:09:00,3.38715,3.3889,3.37982,3.3889,6380000.0
2008-05-26 16:10:00,3.38626,3.38808,3.38063,3.38808,4880000.0
2008-05-26 16:11:00,3.38554,3.39024,3.38078,3.39024,6760000.0
2008-05-26 16:12:00,3.39064,3.39064,3.38157,3.38256,5260000.0
2008-05-26 16:13:00,3.38942,3.38968,3.37913,3.38295,7880000.0
2008-05-26 16:14:00,3.38843,3.38916,3.38472,3.38472,4140000.0
2008-05-26 16:15:00,3.38332,3.3901,3.38212,3.38575,6000000.0
2008-05-26 16:16:00,3.3849,3.38653,3.37909,3.38459,8630000.0
2008-05-26 16:17:00,3.38393,3.39074,3.38393,3.38977,5260000.0
2008-05-26 16:18:00,3.38812,3.3887,3.38131,3.3887,6010000.0
2008-05-26 16:19:00,3.38141,3.388,3.38141,3.38398,4880000.0
2008-05-26 16:20:00,3.3898,3.3898,3.38312,3.38571,4880000.0
2008-05-26 16:21:00,3.39042,3.39042,3.37938,3.38856,5260000.0
2008-05-26 16:22:00,3.39056,3.39056,3.38441,3.38907,7500000.0
2008-05-26 16:23:00,3.39265,3.39445,3.38284,3.38804,7150000.0
2008-05-26 16:24:00,3.3808,3.38941,3.3808,3.38429,3390000.0
2008-05-26 16:25:00,3.38907,3.38907,3.38294,3.38294,4880000.0
2008-05-26 16:26:00,3.38798,3.38905,3.37797,3.38905,5640000.0
2008-05-26 16:27:00,3.38465,3.38933,3.37937,3.38797,7880000.0
2008-05-26 16:28:00,3.3845,3.38527,3.37218,3.37218,4510000.0
2008-05-26 16:29:00,3.38387,3.38739,3.37971,3.38458,6750000.0
2008-05-26 16:30:00,3.38475,3.38792,3.38013,3.38013,11260000.0
2008-05-26 16:31:00,3.38757,3.38852,3.37975,3.38195,6760000.0
2008-05-26 16:32:00,3.38455,3.38899,3.38114,3.38839,6390000.0
2008-05-26 16:33:00,3.3879,3.3879,3.38213,3.38405,4880000.0
2008-05-26 16:34:00,3.38836,3.38873,3.38083,3.38357,6380000.0
2008-05-26 16:35:00,3.3878,3.38802,3.3796,3.3796,6010000.0
2008-05-26 16:36:00,3.38761,3.38999,3.38187,3.38746,4140000.0
2008-05-26 16:37:00,3.38877,3.38958,3.38509,3.3869,7140000.0
2008-05-26 16:38:00,3.38552,3.38552,3.38093,3.38093,1510000.0
2008-05-26 16:39:00,3.38828,3.38828,3.37904,3.37904,3750000.0
2008-05-26 16:40:00,3.38886,3.38886,3.38031,3.38325,4140000.0
2008-05-26 16:41:00,3.3885,3.3885,3.38036,3.38746,3770000.0
2008-05-26 16:42:00,3.38237,3.38953,3.38032,3.38623,4140000.0
2008-05-26 16:43:00,3.38732,3.3911,3.38029,3.38065,5630000.0
2008-05-26 16:44:00,3.38954,3.38954,3.38193,3.38368,5630000.0
2008-05-26 16:45:00,3.39053,3.39076,3.37968,3.38752,10530000.0
2008-05-26 16:46:00,3.39088,3.39088,3.38335,3.385,6010000.0
2008-05-26 16:47:00,3.39271,3.39379,3.38316,3.39214,7510000.0
2008-05-26 16:48:00,3.3915,3.3915,3.37921,3.38974,7510000.0
2008-05-26 16:49:00,3.38516,3.39058,3.37815,3.38516,5640000.0
2008-05-26 16:50:00,3.38106,3.38927,3.37847,3.38889,6000000.0
2008-05-26 16:51:00,3.38551,3.38999,3.38155,3.3897,6380000.0
2008-05-26 16:52:00,3.3841,3.38971,3.3809,3.3809,6000000.0
2008-05-26 16:53:00,3.38744,3.39204,3.38195,3.39018,7130000.0
2008-05-26 16:54:00,3.3857,3.39075,3.37792,3.38447,6760000.0
2008-05-26 16:55:00,3.38482,3.38987,3.37987,3.38519,4880000.0
2008-05-26 16:56:00,3.38507,3.3896,3.38186,3.38604,6760000.0
2008-05-26 16:57:00,3.38569,3.38919,3.37882,3.38583,4140000.0
2008-05-26 16:58:00,3.39008,3.39008,3.38541,3.38634,5270000.0
2008-05-26 16:59:00,3.3916,3.39359,3.38103,3.38103,13150000.0
2008-05-26 17:00:00,3.38758,3.38908,3.37996,3.38867,6380000.0
2008-05-26 17:01:00,3.39088,3.39088,3.38357,3.38925,4880000.0
2008-05-26 17:02:00,3.3897,3.39005,3.38394,3.38509,6010000.0
2008-05-26 17:03:00,3.38389,3.39002,3.38013,3.38995,7890000.0
2008-05-26 17:04:00,3.38894,3.38976,3.38236,3.38976,6770000.0
2008-05-26 17:05:00,3.38995,3.38995,3.3808,3.38597,4890000.0
2008-05-26 17:06:00,3.38926,3.38926,3.37926,3.38067,6750000.0
2008-05-26 17:07:00,3.39097,3.39097,3.38371,3.38934,4520000.0
2008-05-26 17:08:00,3.38902,3.39046,3.37868,3.38531,5260000.0
2008-05-26 17:09:00,3.38443,3.389,3.38308,3.38487,7520000.0
2008-05-26 17:10:00,3.38941,3.38941,3.38265,3.38442,4500000.0
2008-05-26 17:11:00,3.38542,3.39377,3.38279,3.39097,7130000.0
2008-05-26 17:12:00,3.38958,3.38958,3.38323,3.38406,5250000.0
2008-05-26 17:13:00,3.38752,3.38823,3.37885,3.38823,4510000.0
2008-05-26 17:14:00,3.38575,3.38937,3.38059,3.38937,6010000.0
2008-05-26 17:15:00,3.38719,3.38753,3.38295,3.38438,6010000.0
2008-05-26 17:16:00,3.37688,3.38602,3.3766,3.3832,7130000.0
2008-05-26 17:17:00,3.3822,3.38677,3.37549,3.37919,6010000.0
2008-05-26 17:18:00,3.38583,3.38583,3.37438,3.37987,4890000.0
2008-05-26 17:19:00,3.38301,3.38771,3.3764,3.38771,3010000.0
2008-05-26 17:20:00,3.38268,3.38547,3.37569,3.37569,4510000.0
2008-05-26 17:21:00,3.38188,3.38387,3.37923,3.38032,5640000.0
2008-05-26 17:22:00,3.38826,3.38988,3.38284,3.38773,6400000.0
2008-05-26 17:23:00,3.38277,3.38701,3.38103,3.38277,6010000.0
2008-05-26 17:24:00,3.38531,3.39058,3.38388,3.38633,5260000.0
2008-05-26 17:25:00,3.37947,3.3908,3.37947,3.38318,7510000.0
2008-05-26 17:26:00,3.3823,3.38682,3.37578,3.38067,5630000.0
2008-05-26 17:27:00,3.38658,3.38698,3.3772,3.38544,5260000.0
2008-05-26 17:28:00,3.38676,3.38676,3.37406,3.38054,8280000.0
2008-05-26 17:29:00,3.38205,3.38835,3.38195,3.38561,7510000.0
2008-05-26 17:30:00,3.38648,3.38784,3.37629,3.38083,16900000.0
2008-05-26 17:31:00,3.38879,3.38969,3.37917,3.38246,5640000.0
2008-05-26 17:32:00,3.38757,3.38757,3.37856,3.38486,6010000.0
2008-05-26 17:33:00,3.38463,3.39205,3.38258,3.38844,7510000.0
2008-05-26 17:34:00,3.38127,3.38127,3.37819,3.37819,1500000.0
2008-05-26 17:35:00,3.38542,3.38709,3.37836,3.38709,7510000.0
2008-05-26 17:36:00,3.37688,3.38939,3.37688,3.38939,3750000.0
2008-05-26 17:37:00,3.38441,3.38776,3.37771,3.38633,6010000.0
2008-05-26 17:38:00,3.38143,3.38793,3.3767,3.38787,11260000.0
2008-05-26 17:39:00,3.38047,3.38452,3.37493,3.38452,9400000.0
2008-05-26 17:40:00,3.38133,3.38691,3.37694,3.38691,3760000.0
2008-05-26 17:41:00,3.38328,3.38789,3.37637,3.38789,3380000.0
2008-05-26 17:42:00,3.38213,3.38434,3.37537,3.3825,5260000.0
2008-05-26 17:43:00,3.38731,3.38782,3.3805,3.38782,5260000.0
2008-05-26 17:44:00,3.38829,3.38838,3.38307,3.38838,4500000.0
2008-05-26 17:45:00,3.38434,3.39009,3.38026,3.38182,11290000.0
2008-05-26 17:46:00,3.38418,3.38833,3.38251,3.38833,6380000.0
2008-05-26 17:47:00,3.38821,3.38821,3.38118,3.38543,2250000.0
2008-05-26 17:48:00,3.38837,3.38849,3.37802,3.38722,10520000.0
2008-05-26 17:49:00,3.3883,3.3883,3.37514,3.37759,7140000.0
2008-05-26 17:50:00,3.38889,3.38889,3.37724,3.38301,7140000.0
2008-05-26 17:51:00,3.38757,3.38757,3.38007,3.38731,8270000.0
2008-05-26 17:52:00,3.38249,3.39514,3.38249,3.39077,4520000.0
2008-05-26 17:53:00,3.38755,3.38755,3.37453,3.38745,5270000.0
2008-05-26 17:54:00,3.38287,3.38743,3.37656,3.38743,6380000.0
2008-05-26 17:55:00,3.38886,3.38886,3.37753,3.37897,7140000.0
2008-05-26 17:56:00,3.38849,3.38849,3.37818,3.38404,10520000.0
2008-05-26 17:57:00,3.38819,3.38853,3.37779,3.38853,7510000.0
2008-05-26 17:58:00,3.3887,3.3887,3.38255,3.38255,4880000.0
2008-05-26 17:59:00,3.3818,3.38777,3.37708,3.38734,5260000.0
2008-05-26 18:00:00,3.38875,3.38875,3.37798,3.388,12760000.0
2008-05-26 18:01:00,3.3855,3.38937,3.37939,3.38928,7510000.0
2008-05-26 18:02:00,3.37939,3.3899,3.37939,3.38855,4880000.0
2008-05-26 18:03:00,3.38162,3.38717,3.37898,3.38661,6010000.0
2008-05-26 18:04:00,3.38505,3.38937,3.38505,3.3885,5260000.0
2008-05-26 18:05:00,3.38926,3.38931,3.3834,3.38455,3390000.0
2008-05-26 18:06:00,3.38946,3.38946,3.37776,3.38309,9390000.0
2008-05-26 18:07:00,3.3896,3.39077,3.38534,3.38731,5260000.0
2008-05-26 18:08:00,3.38751,3.39056,3.38521,3.38927,4880000.0
2008-05-26 18:09:00,3.39003,3.39003,3.38265,3.38271,5260000.0
2008-05-26 18:10:00,3.38936,3.39082,3.38143,3.38143,3750000.0
2008-05-26 18:11:00,3.3828,3.39623,3.3828,3.39137,9760000.0
2008-05-26 18:12:00,3.39078,3.39336,3.38093,3.38093,2630000.0
2008-05-26 18:14:00,3.39116,3.39154,3.38945,3.39154,3000000.0
2008-05-26 18:15:00,3.39171,3.39196,3.38533,3.38893,11260000.0
2008-05-26 18:16:00,3.38874,3.3913,3.38874,3.38885,2250000.0
2008-05-26 18:17:00,3.39114,3.39114,3.38907,3.38907,3750000.0
2008-05-26 18:18:00,3.38415,3.38796,3.38408,3.38796,2630000.0
2008-05-26 18:21:00,3.38542,3.39121,3.38132,3.39121,5270000.0
2008-05-26 18:22:00,3.39092,3.39092,3.38646,3.39053,5250000.0
2008-05-26 18:23:00,3.38398,3.39068,3.38132,3.38165,3780000.0
2008-05-26 18:25:00,3.38641,3.39076,3.38514,3.38514,4510000.0
2008-05-26 18:28:00,3.38798,3.38999,3.38395,3.38395,4520000.0
2008-05-26 18:29:00,3.38606,3.38998,3.38099,3.38502,3010000.0
2008-05-26 18:30:00,3.38249,3.39579,3.38249,3.38942,11280000.0
2008-05-26 18:31:00,3.3904,3.39112,3.38019,3.3855,6010000.0
2008-05-26 18:32:00,3.3896,3.39095,3.38411,3.38416,4510000.0
2008-05-26 18:33:00,3.38053,3.39113,3.38023,3.3895,6020000.0
2008-05-26 18:34:00,3.38553,3.39084,3.38518,3.38587,6770000.0
2008-05-26 18:35:00,3.39083,3.39098,3.38389,3.39098,4150000.0
2008-05-26 18:36:00,3.3831,3.38913,3.37956,3.38913,6010000.0
2008-05-26 18:37:00,3.39057,3.39306,3.38177,3.38681,5640000.0
2008-05-26 18:38:00,3.39198,3.3943,3.38223,3.38644,7150000.0
2008-05-26 18:39:00,3.38746,3.39082,3.38142,3.38142,7140000.0
2008-05-26 18:40:00,3.38264,3.38935,3.37689,3.38476,6020000.0
2008-05-26 18:41:00,3.38946,3.39121,3.38547,3.38724,4510000.0
2008-05-26 18:42:00,3.38981,3.39032,3.38622,3.39032,4510000.0
2008-05-26 18:43:00,3.39092,3.39092,3.38939,3.38939,760000.0
2008-05-26 18:44:00,3.38135,3.391,3.38135,3.38653,4900000.0
2008-05-26 18:45:00,3.38989,3.39164,3.38026,3.3854,12800000.0
2008-05-26 18:46:00,3.38955,3.38955,3.38207,3.38288,6030000.0
2008-05-26 18:48:00,3.38535,3.39245,3.38508,3.39046,7520000.0
2008-05-26 18:49:00,3.3892,3.39108,3.3838,3.39071,8640000.0
2008-05-26 18:50:00,3.38967,3.38979,3.38298,3.38521,4130000.0
2008-05-26 18:51:00,3.38545,3.39134,3.38376,3.38655,3030000.0
2008-05-26 18:52:00,3.38499,3.39235,3.38201,3.39231,6400000.0
2008-05-26 18:53:00,3.39058,3.39125,3.38095,3.38636,8660000.0
2008-05-26 18:54:00,3.38566,3.38997,3.38529,3.38901,4510000.0
2008-05-26 18:55:00,3.39107,3.39109,3.38106,3.38571,6390000.0
2008-05-26 18:56:00,3.3898,3.39123,3.3852,3.3852,2630000.0
2008-05-26 18:57:00,3.38556,3.38939,3.38368,3.38917,3760000.0
2008-05-26 18:58:00,3.37956,3.3898,3.37956,3.3898,3400000.0
2008-05-26 18:59:00,3.38873,3.39094,3.38007,3.38142,7520000.0
2008-05-26 19:00:00,3.38573,3.3907,3.38342,3.38745,6010000.0
2008-05-26 19:02:00,3.39125,3.39198,3.38329,3.38632,3800000.0
2008-05-26 19:04:00,3.38896,3.39057,3.38362,3.3882,7520000.0
2008-05-26 19:05:00,3.38795,3.38852,3.38261,3.38261,1880000.0
2008-05-26 19:06:00,3.3874,3.3874,3.37865,3.37865,4130000.0
2008-05-26 19:07:00,3.38717,3.38785,3.38313,3.38571,3010000.0
2008-05-26 19:08:00,3.38634,3.38634,3.37658,3.38121,3380000.0
2008-05-26 19:09:00,3.38597,3.38705,3.37702,3.38396,3380000.0
2008-05-26 19:10:00,3.38113,3.38927,3.37934,3.37934,10160000.0
2008-05-26 19:13:00,3.38165,3.38604,3.37592,3.38048,3800000.0
2008-05-26 19:15:00,3.38942,3.38942,3.38002,3.38434,3800000.0
2008-05-26 19:16:00,3.38056,3.3856,3.38056,3.3856,760000.0
2008-05-26 19:19:00,3.38152,3.38674,3.38152,3.38556,2250000.0
2008-05-26 19:20:00,3.37916,3.38485,3.37216,3.38485,8250000.0
2008-05-26 19:22:00,3.38462,3.38556,3.37522,3.38487,5250000.0
2008-05-26 19:30:00,3.38945,3.38945,3.38782,3.38782,760000.0
2008-05-26 19:31:00,3.38605,3.38724,3.37953,3.38235,4910000.0
2008-05-26 19:32:00,3.38531,3.38531,3.38523,3.38523,760000.0
2008-05-26 19:33:00,3.38224,3.38592,3.38224,3.38424,1510000.0
2008-05-26 19:34:00,3.38407,3.38538,3.37589,3.38538,1510000.0
2008-05-26 19:35:00,3.38436,3.38502,3.37543,3.37562,6040000.0
2008-05-26 19:36:00,3.38535,3.38535,3.37358,3.37358,3030000.0
2008-05-26 19:39:00,3.38096,3.38944,3.37672,3.37735,5660000.0
2008-05-26 19:40:00,3.37478,3.38431,3.37334,3.37925,10520000.0
2008-05-26 19:45:00,3.38203,3.38605,3.37485,3.38012,6790000.0
2008-05-26 19:46:00,3.38105,3.38624,3.38037,3.38116,3780000.0
2008-05-26 19:47:00,3.38424,3.38495,3.38384,3.38495,1510000.0
2008-05-26 19:53:00,3.38112,3.38575,3.37557,3.38007,3800000.0
2008-05-26 20:00:00,3.38469,3.38912,3.37972,3.38404,3800000.0
2008-05-26 20:07:00,3.38109,3.38545,3.37798,3.38099,3800000.0
2008-05-26 20:09:00,3.38049,3.38492,3.37552,3.38427,11660000.0
2008-05-26 20:15:00,3.37952,3.37952,3.37952,3.37952,380000.0
2008-05-26 20:16:00,3.38512,3.38512,3.38512,3.38512,380000.0
2008-05-26 20:17:00,3.38379,3.38379,3.37562,3.37562,760000.0
2008-05-26 20:20:00,3.38583,3.38583,3.37943,3.37943,4130000.0
2008-05-26 20:21:00,3.38396,3.38519,3.37829,3.38454,1890000.0
2008-05-26 20:22:00,3.38179,3.38554,3.38097,3.38554,4140000.0
2008-05-26 20:23:00,3.38404,3.38514,3.38034,3.38034,3400000.0
2008-05-26 20:24:00,3.37955,3.38719,3.37756,3.38693,5270000.0
2008-05-26 20:25:00,3.38386,3.38709,3.37735,3.38455,4530000.0
2008-05-26 20:26:00,3.38522,3.38522,3.37582,3.38079,9430000.0
2008-05-26 20:27:00,3.38083,3.38714,3.38083,3.385,3020000.0
2008-05-26 20:28:00,3.3757,3.38512,3.3757,3.38456,3770000.0
2008-05-26 20:29:00,3.38501,3.38501,3.37362,3.37897,7890000.0
2008-05-26 20:30:00,3.38769,3.38912,3.38766,3.38766,3770000.0
2008-05-26 20:31:00,3.37848,3.38529,3.37582,3.38529,3760000.0
2008-05-26 20:36:00,3.38349,3.38349,3.38349,3.38349,380000.0
2008-05-26 20:37:00,3.3798,3.38405,3.37845,3.37845,1140000.0
2008-05-26 20:38:00,3.38099,3.38648,3.37499,3.37983,3800000.0
2008-05-26 20:44:00,3.38168,3.38639,3.37545,3.37985,4170000.0
2008-05-26 20:45:00,3.38563,3.38563,3.37808,3.37808,1520000.0
2008-05-26 20:46:00,3.38322,3.38478,3.383,3.38346,2260000.0
2008-05-26 20:49:00,3.38159,3.38627,3.37798,3.38083,3800000.0
2008-05-26 20:51:00,3.38082,3.38425,3.38082,3.38425,1130000.0
2008-05-26 20:52:00,3.38429,3.38674,3.37598,3.37615,4890000.0
2008-05-26 20:53:00,3.38523,3.38523,3.37472,3.38502,4880000.0
2008-05-26 20:54:00,3.38435,3.38465,3.37391,3.37499,4900000.0
2008-05-26 20:55:00,3.37866,3.38275,3.3738,3.37695,3390000.0
2008-05-26 20:56:00,3.38463,3.38463,3.37571,3.38335,4880000.0
2008-05-26 20:57:00,3.38351,3.38572,3.377,3.38572,2640000.0
2008-05-26 20:58:00,3.38571,3.38571,3.38065,3.38426,4140000.0
2008-05-26 20:59:00,3.37649,3.389,3.37649,3.38087,6410000.0
2008-05-26 21:00:00,3.38341,3.38605,3.38101,3.3811,5260000.0
2008-05-26 21:01:00,3.37428,3.38266,3.373,3.38218,3770000.0
2008-05-26 21:02:00,3.3746,3.3839,3.3746,3.38077,3760000.0
2008-05-26 21:04:00,3.38113,3.38608,3.37651,3.38049,6050000.0
2008-05-26 21:05:00,3.38517,3.38716,3.37691,3.38431,1900000.0
2008-05-26 21:07:00,3.38038,3.38445,3.37572,3.38009,3800000.0
2008-05-26 21:09:00,3.38015,3.38429,3.3758,3.38003,3800000.0
2008-05-26 21:11:00,3.38343,3.38819,3.37786,3.38204,3800000.0
2008-05-26 21:12:00,3.38033,3.38601,3.37651,3.3858,3040000.0
2008-05-26 21:14:00,3.38772,3.38772,3.37832,3.38264,3800000.0
2008-05-26 21:15:00,3.38169,3.38668,3.38169,3.38668,760000.0
2008-05-26 21:17:00,3.38502,3.38502,3.37562,3.37994,3800000.0
2008-05-26 21:20:00,3.38668,3.3877,3.37947,3.38219,3800000.0
2008-05-26 21:21:00,3.38225,3.38633,3.38225,3.38633,1140000.0
2008-05-26 21:24:00,3.38742,3.38773,3.37783,3.37783,4160000.0
2008-05-26 21:25:00,3.37782,3.38706,3.37782,3.38632,1510000.0
2008-05-26 21:26:00,3.3826,3.38623,3.37606,3.37683,5680000.0
2008-05-26 21:27:00,3.38254,3.38761,3.38175,3.38732,3780000.0
2008-05-26 21:28:00,3.38711,3.38785,3.38066,3.38779,3760000.0
2008-05-26 21:30:00,3.38689,3.39132,3.38192,3.38624,3800000.0
2008-05-26 21:32:00,3.38666,3.38666,3.37583,3.38202,3800000.0
2008-05-26 21:33:00,3.38648,3.38648,3.37916,3.38127,1520000.0
2008-05-26 21:37:00,3.38454,3.38877,3.37901,3.38397,3800000.0
2008-05-26 21:40:00,3.38299,3.38742,3.37802,3.38234,3800000.0
2008-05-26 21:41:00,3.3825,3.38517,3.38173,3.38251,1520000.0
2008-05-26 21:45:00,3.38608,3.38953,3.37979,3.38273,3800000.0
2008-05-26 21:54:00,3.38399,3.38898,3.37768,3.38215,3800000.0
2008-05-26 21:58:00,3.38278,3.38829,3.37848,3.38226,3800000.0
2008-05-26 22:00:00,3.38669,3.39112,3.38172,3.38604,3800000.0
2008-05-26 22:03:00,3.38719,3.38719,3.37547,3.38143,3800000.0
2008-05-26 22:04:00,3.37782,3.37782,3.37782,3.37782,380000.0
2008-05-26 22:09:00,3.38234,3.3868,3.37821,3.38214,3800000.0
2008-05-26 22:13:00,3.38264,3.38675,3.37726,3.38203,3800000.0
2008-05-26 22:15:00,3.38659,3.39102,3.38162,3.38594,3800000.0
2008-05-26 22:17:00,3.38266,3.38712,3.38223,3.38563,3010000.0
2008-05-26 22:18:00,3.38748,3.38798,3.37839,3.38079,3010000.0
2008-05-26 22:19:00,3.3816,3.38799,3.37584,3.38607,7180000.0
2008-05-26 22:20:00,3.38061,3.38061,3.37789,3.37789,1130000.0
2008-05-26 22:30:00,3.38789,3.39284,3.37976,3.38224,3800000.0
2008-05-26 22:36:00,3.38324,3.38973,3.37907,3.38317,6430000.0
2008-05-26 22:37:00,3.38636,3.38769,3.38074,3.38632,2650000.0
2008-05-26 22:40:00,3.38363,3.38794,3.37759,3.38224,3800000.0
2008-05-26 22:41:00,3.37779,3.38195,3.37779,3.38195,760000.0
2008-05-26 22:43:00,3.38261,3.38662,3.378,3.38227,3800000.0
2008-05-26 22:45:00,3.38619,3.39062,3.38122,3.38554,3800000.0
2008-05-26 22:47:00,3.38249,3.38763,3.37788,3.38243,3800000.0
2008-05-26 22:48:00,3.38214,3.38214,3.38214,3.38214,380000.0
2008-05-26 22:51:00,3.37798,3.38613,3.37798,3.38613,760000.0
2008-05-26 22:52:00,3.38376,3.38856,3.38087,3.3832,4180000.0
2008-05-26 22:53:00,3.38623,3.38623,3.38578,3.38578,760000.0
2008-05-26 22:55:00,3.38272,3.38701,3.37688,3.38187,3800000.0
2008-05-26 23:00:00,3.39112,3.39112,3.38172,3.38604,3800000.0
2008-05-26 23:05:00,3.38175,3.38509,3.37731,3.38195,3800000.0
2008-05-26 23:07:00,3.38571,3.38571,3.38571,3.38571,750000.0
2008-05-26 23:08:00,3.38264,3.38766,3.38264,3.38766,1140000.0
2008-05-26 23:09:00,3.38311,3.38867,3.37896,3.3798,5660000.0
2008-05-26 23:10:00,3.38084,3.386,3.38062,3.38413,1900000.0
2008-05-26 23:11:00,3.38384,3.38384,3.38384,3.38384,380000.0
2008-05-26 23:13:00,3.37908,3.37908,3.37908,3.37908,380000.0
2008-05-26 23:14:00,3.38119,3.38562,3.37622,3.38054,3800000.0
2008-05-26 23:15:00,3.38509,3.38509,3.38444,3.38444,760000.0
2008-05-26 23:16:00,3.37652,3.37652,3.37652,3.37652,380000.0
2008-05-26 23:18:00,3.38119,3.38562,3.37622,3.38054,3800000.0
2008-05-26 23:20:00,3.3865,3.38687,3.37719,3.37719,2280000.0
2008-05-26 23:21:00,3.38353,3.38594,3.37636,3.3843,3780000.0
2008-05-26 23:22:00,3.38142,3.38728,3.37829,3.37925,8320000.0
2008-05-26 23:23:00,3.38732,3.38732,3.38186,3.38186,1140000.0
2008-05-26 23:24:00,3.38748,3.38748,3.37842,3.38653,2260000.0
2008-05-26 23:27:00,3.38473,3.38756,3.37798,3.38739,7140000.0
2008-05-26 23:28:00,3.38642,3.38642,3.37792,3.38166,4900000.0
2008-05-26 23:29:00,3.38557,3.38584,3.37631,3.38584,7170000.0
2008-05-26 23:30:00,3.38413,3.38967,3.37854,3.38288,3400000.0
2008-05-26 23:35:00,3.38171,3.38684,3.37491,3.38158,3800000.0
2008-05-26 23:45:00,3.386,3.39041,3.37935,3.38125,3800000.0
2008-05-26 23:46:00,3.38399,3.38734,3.37714,3.38734,2660000.0
2008-05-26 23:52:00,3.38661,3.38661,3.37523,3.38022,3800000.0
2008-05-26 23:58:00,3.38088,3.38513,3.37679,3.38066,3800000.0
2008-05-27 00:00:00,3.39106,3.39338,3.38118,3.38118,5270000.0
2008-05-27 00:01:00,3.37673,3.38577,3.37673,3.38501,6020000.0
2008-05-27 00:02:00,3.38102,3.39585,3.38075,3.38859,10170000.0
2008-05-27 00:03:00,3.38843,3.39248,3.38035,3.38318,6030000.0
2008-05-27 00:04:00,3.3818,3.39204,3.3818,3.38602,4520000.0
2008-05-27 00:05:00,3.39639,3.39639,3.38391,3.38705,4900000.0
2008-05-27 00:06:00,3.38565,3.39344,3.38565,3.3864,5650000.0
2008-05-27 00:07:00,3.37639,3.39365,3.37639,3.38551,6390000.0
2008-05-27 00:08:00,3.37961,3.38465,3.37192,3.37905,11280000.0
2008-05-27 00:09:00,3.38619,3.39432,3.38572,3.38643,4900000.0
2008-05-27 00:10:00,3.3889,3.39104,3.3889,3.38917,1510000.0
2008-05-27 00:12:00,3.38324,3.3905,3.38214,3.38241,4510000.0
2008-05-27 00:13:00,3.38068,3.38783,3.37719,3.37719,4540000.0
2008-05-27 00:14:00,3.39229,3.39672,3.38732,3.39164,8270000.0
2008-05-27 00:15:00,3.38742,3.38742,3.37664,3.37664,5630000.0
2008-05-27 00:16:00,3.38865,3.39008,3.38317,3.38757,2270000.0
2008-05-27 00:18:00,3.39722,3.39722,3.38782,3.39214,3800000.0
2008-05-27 00:21:00,3.38191,3.38722,3.377,3.38072,3800000.0
2008-05-27 00:24:00,3.37897,3.39457,3.37897,3.39457,2270000.0
2008-05-27 00:25:00,3.3872,3.39373,3.3872,3.39373,1140000.0
2008-05-27 00:26:00,3.38627,3.38662,3.378,3.38069,6060000.0
2008-05-27 00:28:00,3.38614,3.38614,3.37669,3.38572,8680000.0
2008-05-27 00:29:00,3.37866,3.38899,3.37866,3.38027,4520000.0
2008-05-27 00:30:00,3.38608,3.39429,3.38179,3.38179,8680000.0
2008-05-27 00:31:00,3.38468,3.39671,3.38439,3.38866,4150000.0
2008-05-27 00:35:00,3.38608,3.38679,3.38188,3.3864,3770000.0
2008-05-27 00:36:00,3.38482,3.39361,3.38152,3.38152,4540000.0
2008-05-27 00:37:00,3.38147,3.38769,3.37605,3.38104,9420000.0
2008-05-27 00:38:00,3.37929,3.39195,3.37929,3.38152,3400000.0
2008-05-27 00:39:00,3.38812,3.39193,3.38782,3.39193,2640000.0
2008-05-27 00:40:00,3.38253,3.38537,3.37723,3.38462,2660000.0
2008-05-27 00:42:00,3.38997,3.39524,3.3858,3.39163,3800000.0
2008-05-27 00:45:00,3.38509,3.38952,3.38012,3.38444,3800000.0
2008-05-27 00:51:00,3.38082,3.39219,3.38082,3.38633,3410000.0
2008-05-27 00:52:00,3.38591,3.39524,3.38179,3.39524,4150000.0
2008-05-27 00:53:00,3.39737,3.39737,3.39068,3.39212,1880000.0
2008-05-27 00:54:00,3.38789,3.39535,3.3778,3.3778,5280000.0
2008-05-27 00:55:00,3.38128,3.39517,3.38128,3.39517,4520000.0
2008-05-27 00:56:00,3.38631,3.38834,3.37763,3.38233,2650000.0
2008-05-27 00:57:00,3.39161,3.39462,3.37865,3.37865,3780000.0
2008-05-27 00:58:00,3.38249,3.39236,3.38249,3.39236,7530000.0
2008-05-27 01:00:00,3.38646,3.39311,3.38565,3.39192,3800000.0
2008-05-27 01:01:00,3.37678,3.38894,3.37678,3.38894,1520000.0
2008-05-27 01:03:00,3.38209,3.38727,3.38209,3.38312,3010000.0
2008-05-27 01:04:00,3.38213,3.38546,3.37895,3.38404,6030000.0
2008-05-27 01:05:00,3.38357,3.38742,3.37686,3.38679,7150000.0
2008-05-27 01:06:00,3.38493,3.39004,3.37885,3.38715,11280000.0
2008-05-27 01:07:00,3.38559,3.38644,3.38206,3.38206,4890000.0
2008-05-27 01:10:00,3.38514,3.39538,3.38031,3.39538,4150000.0
2008-05-27 01:11:00,3.38226,3.39393,3.38226,3.39393,1890000.0
2008-05-27 01:12:00,3.38784,3.39673,3.38502,3.39166,3780000.0
2008-05-27 01:13:00,3.38182,3.38749,3.37814,3.38151,6040000.0
2008-05-27 01:14:00,3.38528,3.38596,3.38528,3.38596,1140000.0
2008-05-27 01:15:00,3.38843,3.38843,3.37656,3.38667,4520000.0
2008-05-27 01:16:00,3.38549,3.39314,3.37613,3.37613,4920000.0
2008-05-27 01:17:00,3.39213,3.39538,3.38142,3.38274,6410000.0
2008-05-27 01:18:00,3.37712,3.39368,3.37712,3.39368,3010000.0
2008-05-27 01:19:00,3.38309,3.38976,3.38309,3.38606,3400000.0
2008-05-27 01:20:00,3.38959,3.39154,3.38195,3.38195,4170000.0
2008-05-27 01:23:00,3.38046,3.39332,3.38046,3.3815,6770000.0
2008-05-27 01:24:00,3.38812,3.39048,3.38274,3.38274,6420000.0
2008-05-27 01:25:00,3.39597,3.39597,3.38574,3.38574,6030000.0
2008-05-27 01:26:00,3.37798,3.39497,3.37798,3.39497,4160000.0
2008-05-27 01:27:00,3.3848,3.38862,3.37963,3.37963,2650000.0
2008-05-27 01:29:00,3.38166,3.38699,3.37671,3.38093,8660000.0
2008-05-27 01:30:00,3.38878,3.38878,3.38205,3.38608,5270000.0
2008-05-27 01:31:00,3.38213,3.39216,3.38167,3.38702,6020000.0
2008-05-27 01:32:00,3.38519,3.39635,3.38519,3.38545,4530000.0
2008-05-27 01:33:00,3.38931,3.39571,3.38637,3.39212,3400000.0
2008-05-27 01:34:00,3.38292,3.39367,3.37919,3.38872,11280000.0
2008-05-27 01:35:00,3.38442,3.39328,3.38314,3.39241,3770000.0
2008-05-27 01:36:00,3.38626,3.38755,3.38215,3.38215,4900000.0
2008-05-27 01:37:00,3.38235,3.39126,3.38229,3.38769,4520000.0
2008-05-27 01:38:00,3.38359,3.39393,3.38359,3.3891,3010000.0
2008-05-27 01:39:00,3.38335,3.38821,3.37802,3.38194,7550000.0
2008-05-27 01:40:00,3.38279,3.38861,3.38279,3.38861,3770000.0
2008-05-27 01:41:00,3.38728,3.39604,3.38322,3.38369,5270000.0
2008-05-27 01:42:00,3.38642,3.38797,3.38148,3.38374,4150000.0
2008-05-27 01:43:00,3.38715,3.38946,3.38258,3.38258,3760000.0
2008-05-27 01:44:00,3.38852,3.39429,3.38006,3.38227,9050000.0
2008-05-27 01:45:00,3.38388,3.3865,3.37755,3.38034,3770000.0
2008-05-27 01:46:00,3.37965,3.38506,3.37736,3.38082,4150000.0
2008-05-27 01:47:00,3.39785,3.39785,3.38152,3.38152,5280000.0
2008-05-27 01:48:00,3.3803,3.38627,3.3803,3.38562,3030000.0
2008-05-27 01:49:00,3.38042,3.39025,3.37734,3.38069,9060000.0
2008-05-27 01:50:00,3.39425,3.39425,3.38375,3.38435,3030000.0
2008-05-27 01:51:00,3.38538,3.38632,3.37739,3.3853,3770000.0
2008-05-27 01:52:00,3.38131,3.38609,3.37681,3.381,9780000.0
2008-05-27 01:53:00,3.38113,3.39374,3.38113,3.38826,4520000.0
2008-05-27 01:54:00,3.379,3.38565,3.379,3.38451,3770000.0
2008-05-27 01:55:00,3.38708,3.39602,3.38564,3.38666,4900000.0
2008-05-27 01:56:00,3.38027,3.3832,3.37358,3.37531,11300000.0
2008-05-27 01:57:00,3.3818,3.389,3.3818,3.38674,4130000.0
2008-05-27 02:00:00,3.38138,3.38712,3.38138,3.38712,760000.0
2008-05-27 02:01:00,3.3944,3.3944,3.38204,3.38204,1140000.0
2008-05-27 02:02:00,3.38131,3.38578,3.37654,3.38051,3800000.0
2008-05-27 02:04:00,3.38204,3.38672,3.37601,3.37601,4530000.0
2008-05-27 02:05:00,3.38572,3.38572,3.37954,3.38435,2280000.0
2008-05-27 02:06:00,3.3972,3.3972,3.38806,3.38806,2640000.0
2008-05-27 02:07:00,3.38452,3.38812,3.37759,3.3818,4140000.0
2008-05-27 02:08:00,3.38294,3.3947,3.38283,3.38283,7560000.0
2008-05-27 02:09:00,3.38476,3.39383,3.38108,3.38108,4900000.0
2008-05-27 02:10:00,3.38025,3.38361,3.37259,3.38198,3790000.0
2008-05-27 02:11:00,3.38956,3.39525,3.37735,3.37735,4520000.0
2008-05-27 02:12:00,3.38059,3.38668,3.38059,3.38632,4150000.0
2008-05-27 02:13:00,3.382,3.38895,3.37731,3.38142,8290000.0
2008-05-27 02:14:00,3.38414,3.39468,3.37953,3.38157,3390000.0
2008-05-27 02:15:00,3.38226,3.39144,3.38226,3.38244,4890000.0
2008-05-27 02:16:00,3.38879,3.39531,3.38514,3.38588,6030000.0
2008-05-27 02:17:00,3.37776,3.38429,3.37491,3.37945,4520000.0
2008-05-27 02:18:00,3.38615,3.39437,3.38455,3.38526,3770000.0
2008-05-27 02:19:00,3.38564,3.38598,3.37934,3.38581,4150000.0
2008-05-27 02:20:00,3.38073,3.38558,3.3785,3.38118,4140000.0
2008-05-27 02:21:00,3.38142,3.39414,3.38122,3.38894,3780000.0
2008-05-27 02:22:00,3.38261,3.3864,3.37938,3.3837,3400000.0
2008-05-27 02:23:00,3.38804,3.39759,3.37915,3.38236,7540000.0
2008-05-27 02:24:00,3.38192,3.38714,3.38192,3.38628,3390000.0
2008-05-27 02:25:00,3.38527,3.39402,3.3847,3.38485,5270000.0
2008-05-27 02:26:00,3.38523,3.38523,3.37525,3.38335,1890000.0
2008-05-27 02:27:00,3.37912,3.39143,3.37912,3.38856,3030000.0
2008-05-27 02:28:00,3.38262,3.38943,3.3788,3.37886,8290000.0
2008-05-27 02:29:00,3.384,3.3901,3.38042,3.38509,3410000.0
2008-05-27 02:30:00,3.39112,3.399,3.3821,3.3821,5280000.0
2008-05-27 02:31:00,3.37898,3.38572,3.37632,3.37632,2640000.0
2008-05-27 02:32:00,3.37891,3.39616,3.37891,3.39616,1890000.0
2008-05-27 02:33:00,3.38164,3.38806,3.37765,3.38655,10540000.0
2008-05-27 02:34:00,3.38033,3.38067,3.3789,3.38067,2640000.0
2008-05-27 02:35:00,3.38908,3.3974,3.38431,3.38709,3400000.0
2008-05-27 02:36:00,3.38509,3.38701,3.37814,3.38546,4150000.0
2008-05-27 02:37:00,3.39007,3.39007,3.37656,3.37656,2270000.0
2008-05-27 02:38:00,3.37919,3.38621,3.37573,3.37573,4150000.0
2008-05-27 02:39:00,3.37638,3.38551,3.37638,3.38459,5640000.0
2008-05-27 02:40:00,3.38342,3.39144,3.37782,3.38085,9830000.0
2008-05-27 02:41:00,3.38139,3.38513,3.37667,3.38097,1900000.0
2008-05-27 02:42:00,3.38495,3.38633,3.38065,3.3813,5300000.0
2008-05-27 02:43:00,3.3876,3.38997,3.38424,3.38632,5260000.0
2008-05-27 02:44:00,3.38524,3.38524,3.37549,3.38249,6400000.0
2008-05-27 02:45:00,3.38248,3.39061,3.38155,3.39061,2640000.0
2008-05-27 02:46:00,3.38726,3.3878,3.3787,3.38266,3780000.0
2008-05-27 02:47:00,3.38147,3.38865,3.37883,3.38694,4530000.0
2008-05-27 02:48:00,3.38445,3.38502,3.3743,3.3801,9050000.0
2008-05-27 02:49:00,3.38686,3.38686,3.38041,3.38143,3770000.0
2008-05-27 02:50:00,3.38318,3.3894,3.37474,3.38045,7180000.0
2008-05-27 02:51:00,3.37567,3.38514,3.37545,3.38463,4520000.0
2008-05-27 02:52:00,3.38199,3.38835,3.37742,3.38464,6790000.0
2008-05-27 02:53:00,3.38148,3.38819,3.37755,3.38207,4530000.0
2008-05-27 02:54:00,3.38114,3.38541,3.37602,3.38055,8290000.0
2008-05-27 02:55:00,3.38011,3.38553,3.37531,3.38553,4140000.0
2008-05-27 02:56:00,3.38151,3.38732,3.38132,3.38548,6020000.0
2008-05-27 02:57:00,3.38519,3.38519,3.37686,3.37954,2650000.0
2008-05-27 02:58:00,3.38565,3.38565,3.38353,3.38377,3390000.0
2008-05-27 02:59:00,3.37995,3.38987,3.37995,3.38071,3770000.0
2008-05-27 03:00:00,3.38486,3.38843,3.37645,3.38164,9040000.0
2008-05-27 03:01:00,3.38663,3.38688,3.37987,3.38138,3780000.0
2008-05-27 03:02:00,3.38449,3.3896,3.378,3.38191,7930000.0
2008-05-27 03:03:00,3.38646,3.39087,3.38022,3.38672,4520000.0
2008-05-27 03:04:00,3.38088,3.38562,3.37888,3.38054,3780000.0
2008-05-27 03:05:00,3.38286,3.38792,3.37761,3.38612,7930000.0
2008-05-27 03:06:00,3.38044,3.38536,3.38044,3.38074,4530000.0
2008-05-27 03:07:00,3.37737,3.38815,3.37737,3.3838,3010000.0
2008-05-27 03:08:00,3.38063,3.38672,3.38047,3.38047,3400000.0
2008-05-27 03:09:00,3.38547,3.3865,3.37656,3.38531,8290000.0
2008-05-27 03:10:00,3.38516,3.38536,3.38099,3.38099,2270000.0
2008-05-27 03:11:00,3.38648,3.39378,3.38392,3.38392,5290000.0
2008-05-27 03:12:00,3.38526,3.3858,3.37681,3.382,4530000.0
2008-05-27 03:13:00,3.38164,3.38834,3.37837,3.38215,7930000.0
2008-05-27 03:14:00,3.38045,3.38593,3.38009,3.38179,4890000.0
2008-05-27 03:15:00,3.38449,3.38949,3.37857,3.38168,7900000.0
2008-05-27 03:16:00,3.3794,3.3907,3.3794,3.38269,5650000.0
2008-05-27 03:17:00,3.38469,3.38604,3.37652,3.37884,4900000.0
2008-05-27 03:18:00,3.382,3.38714,3.38122,3.38522,3030000.0
2008-05-27 03:19:00,3.38636,3.3871,3.38096,3.3871,5650000.0
2008-05-27 03:20:00,3.38963,3.38963,3.37914,3.38605,4160000.0
2008-05-27 03:21:00,3.38526,3.38599,3.37656,3.38082,5650000.0
2008-05-27 03:22:00,3.38676,3.38714,3.37775,3.38218,3770000.0
2008-05-27 03:23:00,3.38613,3.38613,3.37995,3.38611,1900000.0
2008-05-27 03:24:00,3.38022,3.38582,3.38022,3.38582,3770000.0
2008-05-27 03:25:00,3.38123,3.3877,3.37915,3.38497,6050000.0
2008-05-27 03:26:00,3.37683,3.38643,3.37683,3.38603,3770000.0
2008-05-27 03:27:00,3.37999,3.38584,3.37873,3.38198,6020000.0
2008-05-27 03:28:00,3.37691,3.38776,3.37691,3.37723,3020000.0
2008-05-27 03:29:00,3.38421,3.39176,3.37961,3.38604,9040000.0
2008-05-27 03:30:00,3.38557,3.38801,3.3771,3.38063,4150000.0
2008-05-27 03:31:00,3.37587,3.38487,3.37587,3.38115,3770000.0
2008-05-27 03:32:00,3.38019,3.3863,3.38019,3.38474,3010000.0
2008-05-27 03:33:00,3.38656,3.38979,3.3776,3.3776,3780000.0
2008-05-27 03:34:00,3.38135,3.38632,3.37699,3.3858,7190000.0
2008-05-27 03:35:00,3.37965,3.38515,3.37496,3.38515,4510000.0
2008-05-27 03:36:00,3.3812,3.38911,3.37646,3.37646,3780000.0
2008-05-27 03:37:00,3.38159,3.38625,3.37668,3.38078,7170000.0
2008-05-27 03:38:00,3.37489,3.38329,3.37489,3.37899,4150000.0
2008-05-27 03:39:00,3.3762,3.38562,3.3762,3.38512,3020000.0
2008-05-27 03:40:00,3.38204,3.38937,3.37972,3.38474,8660000.0
2008-05-27 03:41:00,3.3854,3.38549,3.37526,3.38492,5660000.0
2008-05-27 03:42:00,3.38675,3.38896,3.38044,3.38044,3010000.0
2008-05-27 03:43:00,3.38472,3.39026,3.38096,3.38688,6390000.0
2008-05-27 03:44:00,3.38597,3.3864,3.37641,3.38225,6030000.0
2008-05-27 03:45:00,3.38857,3.38857,3.38085,3.38085,3010000.0
2008-05-27 03:50:00,3.38671,3.38978,3.37965,3.38125,5280000.0
2008-05-27 03:51:00,3.38254,3.38912,3.37769,3.37769,8690000.0
2008-05-27 03:52:00,3.38715,3.39115,3.38242,3.38242,2660000.0
2008-05-27 03:53:00,3.38528,3.38556,3.38072,3.38072,3380000.0
2008-05-27 03:54:00,3.38392,3.39083,3.37959,3.38427,4920000.0
2008-05-27 03:55:00,3.3844,3.38585,3.38043,3.38585,3400000.0
2008-05-27 03:57:00,3.38158,3.3891,3.37878,3.3843,6010000.0
2008-05-27 04:00:00,3.38325,3.38777,3.37822,3.37977,3380000.0
2008-05-27 04:01:00,3.37945,3.38874,3.37945,3.38103,2640000.0
2008-05-27 04:02:00,3.38567,3.38587,3.3814,3.38587,2270000.0
2008-05-27 04:03:00,3.38564,3.38647,3.3845,3.38496,4520000.0
2008-05-27 04:04:00,3.38067,3.38726,3.37698,3.38585,3400000.0
2008-05-27 04:05:00,3.38521,3.38564,3.38421,3.38554,3400000.0
2008-05-27 04:06:00,3.3824,3.38761,3.37779,3.38471,9410000.0
2008-05-27 04:07:00,3.38574,3.38823,3.37816,3.38047,4520000.0
2008-05-27 04:08:00,3.38203,3.38203,3.37631,3.37631,1130000.0
2008-05-27 04:09:00,3.38059,3.38491,3.37275,3.38377,5660000.0
2008-05-27 04:10:00,3.38449,3.38701,3.37895,3.38571,4890000.0
2008-05-27 04:11:00,3.38618,3.38872,3.37947,3.38222,9820000.0
2008-05-27 04:12:00,3.38091,3.38704,3.38091,3.38468,2640000.0
2008-05-27 04:13:00,3.38319,3.38391,3.37916,3.37916,3010000.0
2008-05-27 04:15:00,3.38524,3.38768,3.38524,3.38611,1140000.0
2008-05-27 04:16:00,3.38537,3.38912,3.38205,3.38205,4520000.0
2008-05-27 04:17:00,3.38562,3.38562,3.38033,3.38033,1510000.0
2008-05-27 04:18:00,3.39062,3.39062,3.38122,3.38554,4910000.0
2008-05-27 04:19:00,3.38052,3.38052,3.38029,3.38029,1130000.0
2008-05-27 04:20:00,3.38458,3.38458,3.37869,3.37869,760000.0
2008-05-27 04:22:00,3.38201,3.38672,3.37608,3.38048,3800000.0
2008-05-27 04:25:00,3.38649,3.38779,3.37804,3.38139,3800000.0
2008-05-27 04:27:00,3.38629,3.38804,3.37785,3.37979,4900000.0
2008-05-27 04:28:00,3.39122,3.39122,3.38182,3.38182,760000.0
2008-05-27 04:29:00,3.38155,3.38717,3.3766,3.3805,4910000.0
2008-05-27 04:30:00,3.38996,3.39078,3.38531,3.39078,1890000.0
2008-05-27 04:31:00,3.3847,3.38559,3.37701,3.38539,4160000.0
2008-05-27 04:33:00,3.38562,3.38562,3.37622,3.38054,3800000.0
2008-05-27 04:34:00,3.37898,3.37898,3.37898,3.37898,380000.0
2008-05-27 04:37:00,3.38004,3.38977,3.37907,3.38671,3020000.0
2008-05-27 04:38:00,3.38055,3.38128,3.38055,3.38128,760000.0
2008-05-27 04:39:00,3.38257,3.38814,3.37907,3.38556,7540000.0
2008-05-27 04:40:00,3.38567,3.38575,3.37628,3.37628,4890000.0
2008-05-27 04:41:00,3.37759,3.38906,3.37759,3.38494,2640000.0
2008-05-27 04:42:00,3.38583,3.38583,3.38446,3.38446,1510000.0
2008-05-27 04:45:00,3.38012,3.38952,3.38012,3.38952,1890000.0
2008-05-27 04:46:00,3.38562,3.38562,3.37622,3.37622,1890000.0
2008-05-27 04:47:00,3.38468,3.3874,3.37755,3.38103,4170000.0
2008-05-27 04:48:00,3.38576,3.38736,3.38282,3.3853,3760000.0
2008-05-27 04:51:00,3.38373,3.38849,3.37793,3.38251,3800000.0
2008-05-27 04:53:00,3.37717,3.38914,3.37717,3.384,5270000.0
2008-05-27 04:54:00,3.37985,3.38672,3.37477,3.3849,2640000.0
2008-05-27 04:55:00,3.38671,3.38753,3.38283,3.3851,4890000.0
2008-05-27 04:56:00,3.3872,3.38845,3.37702,3.37702,5630000.0
2008-05-27 04:57:00,3.38579,3.38579,3.37902,3.37902,2270000.0
2008-05-27 04:58:00,3.38447,3.38585,3.38447,3.38585,1130000.0
2008-05-27 04:59:00,3.38183,3.38668,3.3759,3.3812,9790000.0
2008-05-27 05:00:00,3.38924,3.38947,3.38051,3.38693,2640000.0
2008-05-27 05:01:00,3.38727,3.38727,3.38162,3.38428,1510000.0
2008-05-27 05:03:00,3.38779,3.38826,3.38078,3.38291,5290000.0
2008-05-27 05:04:00,3.38118,3.38606,3.37687,3.38075,6030000.0
2008-05-27 05:05:00,3.3865,3.38884,3.38264,3.38538,2270000.0
2008-05-27 05:06:00,3.38562,3.38768,3.37813,3.38605,5650000.0
2008-05-27 05:07:00,3.38432,3.38652,3.38193,3.38496,4900000.0
2008-05-27 05:08:00,3.38144,3.38712,3.37735,3.38255,4530000.0
2008-05-27 05:09:00,3.37493,3.38415,3.3735,3.37544,5280000.0
2008-05-27 05:10:00,3.38566,3.38566,3.37537,3.37537,5280000.0
2008-05-27 05:11:00,3.39012,3.39028,3.38072,3.38072,2280000.0
2008-05-27 05:12:00,3.38501,3.38591,3.3804,3.3804,2280000.0
2008-05-27 05:13:00,3.38422,3.38464,3.37082,3.37453,10170000.0
2008-05-27 05:14:00,3.38035,3.38816,3.37605,3.38436,5670000.0
2008-05-27 05:15:00,3.38032,3.38972,3.38032,3.38906,3390000.0
2008-05-27 05:16:00,3.37612,3.38109,3.37612,3.38109,1130000.0
2008-05-27 05:17:00,3.38238,3.38812,3.38132,3.38311,3400000.0
2008-05-27 05:18:00,3.38122,3.38544,3.37548,3.37557,4160000.0
2008-05-27 05:19:00,3.37358,3.38379,3.37358,3.38379,2260000.0
2008-05-27 05:20:00,3.37765,3.38444,3.37765,3.38336,2650000.0
2008-05-27 05:21:00,3.38257,3.38825,3.37933,3.38505,5280000.0
2008-05-27 05:22:00,3.38505,3.38919,3.3795,3.38132,3770000.0
2008-05-27 05:23:00,3.38133,3.38561,3.37613,3.38485,6420000.0
2008-05-27 05:24:00,3.3872,3.3872,3.37861,3.38701,2640000.0
2008-05-27 05:25:00,3.38595,3.38595,3.37685,3.38248,2270000.0
2008-05-27 05:26:00,3.38389,3.38813,3.37826,3.38564,4890000.0
2008-05-27 05:27:00,3.38554,3.38581,3.38234,3.38569,3010000.0
2008-05-27 05:28:00,3.38457,3.38785,3.37777,3.38131,7170000.0
2008-05-27 05:29:00,3.38643,3.3887,3.382,3.38436,2660000.0
2008-05-27 05:30:00,3.38645,3.38645,3.38096,3.38613,2640000.0
2008-05-27 05:31:00,3.38175,3.38901,3.37621,3.38125,8290000.0
2008-05-27 05:32:00,3.38466,3.38466,3.37658,3.3793,7910000.0
2008-05-27 05:33:00,3.38599,3.38599,3.38014,3.38558,2270000.0
2008-05-27 05:34:00,3.37953,3.3833,3.37953,3.38007,1140000.0
2008-05-27 05:35:00,3.38109,3.38552,3.37612,3.38044,6030000.0
2008-05-27 05:37:00,3.38083,3.38526,3.37459,3.37989,3800000.0
2008-05-27 05:41:00,3.3854,3.38992,3.38224,3.38224,4550000.0
2008-05-27 05:42:00,3.38507,3.38623,3.38074,3.38074,4170000.0
2008-05-27 05:44:00,3.38053,3.38582,3.38053,3.38459,1520000.0
2008-05-27 05:45:00,3.38492,3.38802,3.37718,3.38134,3800000.0
2008-05-27 05:47:00,3.38491,3.38875,3.37794,3.38875,5650000.0
2008-05-27 05:48:00,3.38609,3.38654,3.38063,3.38654,4150000.0
2008-05-27 05:49:00,3.38101,3.38548,3.37584,3.38058,9040000.0
2008-05-27 05:50:00,3.37647,3.38719,3.37647,3.38519,3400000.0
2008-05-27 05:51:00,3.38567,3.38813,3.38489,3.38489,4140000.0
2008-05-27 05:52:00,3.38507,3.38507,3.37486,3.37789,3400000.0
2008-05-27 05:53:00,3.38014,3.38685,3.38014,3.38493,3400000.0
2008-05-27 05:54:00,3.38598,3.38779,3.38512,3.38732,3380000.0
2008-05-27 05:56:00,3.38011,3.38666,3.37897,3.38481,3800000.0
2008-05-27 05:59:00,3.38454,3.38796,3.38098,3.38098,5280000.0
2008-05-27 06:00:00,3.38702,3.38764,3.38079,3.38764,4510000.0
2008-05-27 06:03:00,3.38226,3.38985,3.37979,3.38155,6430000.0
2008-05-27 06:04:00,3.38149,3.38716,3.38149,3.38536,3400000.0
2008-05-27 06:12:00,3.38138,3.38709,3.37633,3.38079,3800000.0
2008-05-27 06:14:00,3.38453,3.38912,3.38172,3.38912,4890000.0
2008-05-27 06:15:00,3.38823,3.38823,3.38202,3.38202,1130000.0
2008-05-27 06:16:00,3.38545,3.38859,3.38015,3.38015,2270000.0
2008-05-27 06:17:00,3.38127,3.38581,3.38127,3.38581,1130000.0
2008-05-27 06:18:00,3.38674,3.38902,3.38374,3.38902,1520000.0
2008-05-27 06:19:00,3.382,3.38671,3.37648,3.38079,5670000.0
2008-05-27 06:20:00,3.38277,3.38856,3.37932,3.38573,5650000.0
2008-05-27 06:22:00,3.38235,3.38816,3.37598,3.38054,3800000.0
2008-05-27 06:23:00,3.38354,3.38354,3.37843,3.38156,1520000.0
2008-05-27 06:25:00,3.3845,3.38597,3.38131,3.38583,1890000.0
2008-05-27 06:26:00,3.38382,3.38525,3.37559,3.38525,4520000.0
2008-05-27 06:27:00,3.381,3.38893,3.381,3.38679,3040000.0
2008-05-27 06:28:00,3.3869,3.38887,3.3869,3.38887,1510000.0
2008-05-27 06:29:00,3.37728,3.38747,3.37728,3.3863,7190000.0
2008-05-27 06:30:00,3.38556,3.39028,3.38169,3.38636,3790000.0
2008-05-27 06:31:00,3.38191,3.3889,3.37859,3.38148,6050000.0
2008-05-27 06:32:00,3.38795,3.38795,3.38238,3.38594,3020000.0
2008-05-27 06:33:00,3.38674,3.38949,3.38674,3.38949,760000.0
2008-05-27 06:35:00,3.3845,3.38597,3.37665,3.38583,4130000.0
2008-05-27 06:36:00,3.39235,3.39237,3.38292,3.39013,5260000.0
2008-05-27 06:37:00,3.38641,3.38641,3.38336,3.38528,4140000.0
2008-05-27 06:38:00,3.38651,3.39055,3.38377,3.38854,2260000.0
2008-05-27 06:39:00,3.38637,3.3899,3.38142,3.386,3390000.0
2008-05-27 06:40:00,3.38419,3.38591,3.37596,3.37617,7880000.0
2008-05-27 06:41:00,3.38984,3.38984,3.38309,3.38521,3010000.0
2008-05-27 06:42:00,3.38686,3.38876,3.38323,3.38621,4900000.0
2008-05-27 06:43:00,3.38001,3.3853,3.37985,3.38012,4140000.0
2008-05-27 06:44:00,3.38214,3.39123,3.37916,3.38085,9780000.0
2008-05-27 06:45:00,3.38791,3.38791,3.38122,3.38649,3380000.0
2008-05-27 06:46:00,3.38423,3.38997,3.38423,3.38636,3390000.0
2008-05-27 06:47:00,3.38104,3.38623,3.37669,3.38562,6030000.0
2008-05-27 06:48:00,3.38605,3.38605,3.38452,3.3853,2250000.0
2008-05-27 06:49:00,3.38374,3.38882,3.3799,3.38591,6760000.0
2008-05-27 06:50:00,3.38514,3.38542,3.37872,3.38542,5260000.0
2008-05-27 06:51:00,3.38947,3.38947,3.38277,3.38277,3760000.0
2008-05-27 06:52:00,3.38318,3.3899,3.38118,3.38655,4140000.0
2008-05-27 06:53:00,3.3845,3.38532,3.38053,3.3838,3390000.0
2008-05-27 06:56:00,3.38008,3.38518,3.37722,3.38518,6030000.0
2008-05-27 06:57:00,3.38118,3.38848,3.37811,3.38617,7520000.0
2008-05-27 06:58:00,3.38467,3.38467,3.37648,3.38457,3770000.0
2008-05-27 06:59:00,3.38265,3.38921,3.37767,3.38141,10190000.0
2008-05-27 07:00:00,3.37985,3.3893,3.37985,3.3893,6020000.0
2008-05-27 07:01:00,3.38151,3.38482,3.37437,3.38416,5650000.0
2008-05-27 07:02:00,3.38012,3.38836,3.3795,3.38661,6390000.0
2008-05-27 07:03:00,3.38455,3.38655,3.38083,3.38083,5640000.0
2008-05-27 07:04:00,3.38333,3.38768,3.37877,3.38106,7140000.0
2008-05-27 07:06:00,3.38398,3.38856,3.38072,3.38181,4150000.0
2008-05-27 07:07:00,3.38208,3.38598,3.38065,3.38598,7130000.0
2008-05-27 07:08:00,3.38587,3.38983,3.38147,3.3831,5270000.0
2008-05-27 07:09:00,3.38596,3.38702,3.38596,3.38702,1130000.0
2008-05-27 07:10:00,3.3842,3.38586,3.38223,3.38586,3760000.0
2008-05-27 07:11:00,3.38466,3.38524,3.37939,3.38524,5250000.0
2008-05-27 07:12:00,3.38483,3.38693,3.37713,3.38241,5260000.0
2008-05-27 07:13:00,3.37987,3.38526,3.37841,3.38401,4510000.0
2008-05-27 07:14:00,3.38077,3.38693,3.37845,3.3835,5280000.0
2008-05-27 07:15:00,3.38281,3.38918,3.37843,3.37843,5250000.0
2008-05-27 07:16:00,3.38079,3.3844,3.37729,3.37939,4510000.0
2008-05-27 07:17:00,3.38204,3.38691,3.38204,3.38465,5640000.0
2008-05-27 07:18:00,3.38438,3.38438,3.3746,3.3746,5640000.0
2008-05-27 07:19:00,3.38395,3.38557,3.37932,3.37932,5260000.0
2008-05-27 07:20:00,3.38955,3.38955,3.38503,3.38503,1130000.0
2008-05-27 07:21:00,3.38572,3.38572,3.37552,3.37552,3390000.0
2008-05-27 07:22:00,3.38052,3.3855,3.37575,3.38185,3390000.0
2008-05-27 07:23:00,3.37858,3.38684,3.37858,3.38028,7510000.0
2008-05-27 07:24:00,3.37908,3.38609,3.37867,3.38465,6020000.0
2008-05-27 07:25:00,3.38381,3.38639,3.38165,3.38414,4130000.0
2008-05-27 07:26:00,3.38106,3.38604,3.38056,3.38491,4130000.0
2008-05-27 07:27:00,3.38295,3.38579,3.37458,3.38579,2650000.0
2008-05-27 07:28:00,3.3773,3.38729,3.37477,3.37937,7130000.0
2008-05-27 07:29:00,3.38101,3.38588,3.37694,3.38023,6760000.0
2008-05-27 07:30:00,3.38764,3.38764,3.37706,3.38425,4880000.0
2008-05-27 07:31:00,3.38555,3.38801,3.38269,3.38309,7510000.0
2008-05-27 07:32:00,3.38567,3.38656,3.37824,3.38656,6760000.0
2008-05-27 07:33:00,3.38662,3.38662,3.38043,3.38043,7510000.0
2008-05-27 07:34:00,3.37915,3.38618,3.37552,3.37951,4880000.0
2008-05-27 07:35:00,3.38087,3.38832,3.37663,3.37735,4140000.0
2008-05-27 07:36:00,3.3755,3.3846,3.3755,3.38415,5260000.0
2008-05-27 07:37:00,3.38355,3.38799,3.37729,3.38638,4900000.0
2008-05-27 07:38:00,3.38589,3.38657,3.37851,3.38164,6760000.0
2008-05-27 07:39:00,3.38521,3.38726,3.37748,3.38357,7140000.0
2008-05-27 07:40:00,3.38135,3.38663,3.38069,3.3866,6000000.0
2008-05-27 07:41:00,3.3812,3.38192,3.37616,3.38192,2250000.0
2008-05-27 07:42:00,3.38086,3.38562,3.37872,3.38562,3760000.0
2008-05-27 07:43:00,3.38106,3.38363,3.37669,3.38314,5260000.0
2008-05-27 07:44:00,3.38024,3.38617,3.37839,3.38128,7130000.0
2008-05-27 07:45:00,3.3839,3.38745,3.37634,3.38562,5260000.0
2008-05-27 07:46:00,3.37976,3.38497,3.37815,3.38485,6760000.0
2008-05-27 07:47:00,3.38297,3.38444,3.38132,3.38392,4890000.0
2008-05-27 07:48:00,3.38436,3.38548,3.3751,3.38455,6760000.0
2008-05-27 07:49:00,3.38088,3.38855,3.38088,3.38392,3760000.0
2008-05-27 07:50:00,3.38628,3.38873,3.38043,3.38325,3780000.0
2008-05-27 07:51:00,3.38641,3.38843,3.38174,3.38583,5630000.0
2008-05-27 07:52:00,3.3849,3.38542,3.37821,3.38339,6760000.0
2008-05-27 07:53:00,3.38058,3.38593,3.37806,3.37964,4880000.0
2008-05-27 07:54:00,3.38087,3.38775,3.38087,3.38749,6010000.0
2008-05-27 07:55:00,3.38429,3.38799,3.37524,3.38575,5650000.0
2008-05-27 07:56:00,3.38554,3.38743,3.38057,3.38113,6020000.0
2008-05-27 07:57:00,3.37328,3.38695,3.37328,3.38695,4130000.0
2008-05-27 07:58:00,3.37829,3.38647,3.37829,3.38246,4880000.0
2008-05-27 07:59:00,3.38078,3.38633,3.37475,3.38178,6390000.0
2008-05-27 08:00:00,3.3796,3.38441,3.3796,3.38199,3380000.0
2008-05-27 08:01:00,3.38534,3.38825,3.3775,3.38779,6010000.0
2008-05-27 08:02:00,3.37901,3.38386,3.3755,3.38386,4130000.0
2008-05-27 08:03:00,3.38501,3.38601,3.38049,3.38049,6010000.0
2008-05-27 08:04:00,3.383,3.38798,3.37891,3.38215,7890000.0
2008-05-27 08:05:00,3.38489,3.38594,3.38036,3.38485,3380000.0
2008-05-27 08:06:00,3.38568,3.38588,3.37722,3.38458,7520000.0
2008-05-27 08:07:00,3.38109,3.38779,3.37788,3.38599,4140000.0
2008-05-27 08:08:00,3.37802,3.38737,3.37802,3.38709,6010000.0
2008-05-27 08:09:00,3.38092,3.38736,3.37572,3.38523,6020000.0
2008-05-27 08:10:00,3.38204,3.38839,3.38014,3.38698,6390000.0
2008-05-27 08:11:00,3.38192,3.38742,3.37778,3.38607,4530000.0
2008-05-27 08:12:00,3.38675,3.38769,3.37863,3.38452,4890000.0
2008-05-27 08:13:00,3.38129,3.38788,3.37665,3.38178,3390000.0
2008-05-27 08:14:00,3.3825,3.38651,3.37841,3.38217,6390000.0
2008-05-27 08:15:00,3.38346,3.38725,3.38002,3.38242,3380000.0
2008-05-27 08:16:00,3.38336,3.38655,3.38098,3.3818,3770000.0
2008-05-27 08:17:00,3.38417,3.38714,3.37887,3.3868,4150000.0
2008-05-27 08:18:00,3.38737,3.38737,3.37875,3.38268,6760000.0
2008-05-27 08:19:00,3.38116,3.38698,3.38116,3.38253,7140000.0
2008-05-27 08:20:00,3.38529,3.38529,3.37436,3.37848,6770000.0
2008-05-27 08:21:00,3.38616,3.38621,3.37473,3.38049,7130000.0
2008-05-27 08:22:00,3.37643,3.38746,3.37643,3.38163,4890000.0
2008-05-27 08:23:00,3.38739,3.38739,3.38169,3.38659,3390000.0
2008-05-27 08:24:00,3.38641,3.39144,3.3794,3.38133,7880000.0
2008-05-27 08:25:00,3.38361,3.38936,3.38066,3.38129,7510000.0
2008-05-27 08:26:00,3.38711,3.38965,3.38347,3.38715,4880000.0
2008-05-27 08:27:00,3.38709,3.39034,3.37996,3.37996,7140000.0
2008-05-27 08:28:00,3.38482,3.38952,3.38072,3.38447,5640000.0
2008-05-27 08:29:00,3.38506,3.38963,3.38171,3.38475,6020000.0
2008-05-27 08:30:00,3.38928,3.38935,3.38212,3.38245,3010000.0
2008-05-27 08:31:00,3.38392,3.38775,3.38243,3.38243,5260000.0
2008-05-27 08:32:00,3.38837,3.38837,3.38241,3.3866,7140000.0
2008-05-27 08:33:00,3.38838,3.38916,3.37941,3.37941,4510000.0
2008-05-27 08:34:00,3.3831,3.38987,3.3831,3.3856,4510000.0
2008-05-27 08:35:00,3.38771,3.39166,3.38436,3.39166,5270000.0
2008-05-27 08:36:00,3.39055,3.39091,3.38269,3.38588,5650000.0
2008-05-27 08:37:00,3.3847,3.3902,3.38165,3.3902,6760000.0
2008-05-27 08:38:00,3.38547,3.39177,3.38447,3.39043,4510000.0
2008-05-27 08:39:00,3.38549,3.39108,3.38116,3.38588,6760000.0
2008-05-27 08:40:00,3.39118,3.3923,3.38415,3.38415,5260000.0
2008-05-27 08:41:00,3.38583,3.39005,3.37866,3.38401,6020000.0
2008-05-27 08:42:00,3.38933,3.39088,3.381,3.38841,5250000.0
2008-05-27 08:43:00,3.38418,3.39375,3.38274,3.39028,4900000.0
2008-05-27 08:44:00,3.38498,3.39099,3.38384,3.38807,3760000.0
2008-05-27 08:45:00,3.38207,3.3887,3.3773,3.38226,6020000.0
2008-05-27 08:46:00,3.3844,3.39062,3.38123,3.39062,6380000.0
2008-05-27 08:47:00,3.38298,3.38897,3.3798,3.38627,5650000.0
2008-05-27 08:48:00,3.38833,3.3929,3.38482,3.39189,6390000.0
2008-05-27 08:49:00,3.3906,3.39433,3.39033,3.39433,6000000.0
2008-05-27 08:50:00,3.39304,3.39304,3.38356,3.38827,7130000.0
2008-05-27 08:51:00,3.38335,3.39271,3.38335,3.38968,5640000.0
2008-05-27 08:52:00,3.39113,3.3914,3.38636,3.38689,4510000.0
2008-05-27 08:53:00,3.3871,3.3913,3.37897,3.3859,6020000.0
2008-05-27 08:54:00,3.39217,3.39217,3.38128,3.38989,5640000.0
2008-05-27 08:55:00,3.39139,3.39209,3.38152,3.39162,6010000.0
2008-05-27 08:56:00,3.38476,3.38848,3.37603,3.38413,9770000.0
2008-05-27 08:57:00,3.3901,3.3902,3.37925,3.3902,7510000.0
2008-05-27 08:58:00,3.38783,3.39126,3.38492,3.3905,5270000.0
2008-05-27 08:59:00,3.39093,3.39093,3.3821,3.38716,6390000.0
2008-05-27 09:00:00,3.3901,3.39206,3.3844,3.39062,6020000.0
2008-05-27 09:01:00,3.39027,3.39027,3.38242,3.38437,5260000.0
2008-05-27 09:02:00,3.39088,3.39349,3.38272,3.39147,4880000.0
2008-05-27 09:03:00,3.38994,3.39427,3.38545,3.39048,5630000.0
2008-05-27 09:04:00,3.38596,3.39635,3.38596,3.39635,4150000.0
2008-05-27 09:05:00,3.39304,3.39499,3.38719,3.39439,6760000.0
2008-05-27 09:06:00,3.3912,3.39403,3.38262,3.3923,8260000.0
2008-05-27 09:07:00,3.38839,3.39517,3.38704,3.39517,6770000.0
2008-05-27 09:08:00,3.39074,3.39604,3.38616,3.39546,6000000.0
2008-05-27 09:09:00,3.39039,3.39565,3.38535,3.39115,7130000.0
2008-05-27 09:10:00,3.38678,3.39414,3.38552,3.3903,4890000.0
2008-05-27 09:11:00,3.3945,3.3945,3.38704,3.39021,3380000.0
2008-05-27 09:12:00,3.39002,3.3919,3.38728,3.3919,3010000.0
2008-05-27 09:13:00,3.39025,3.39533,3.38558,3.39533,6770000.0
2008-05-27 09:14:00,3.38789,3.39445,3.38638,3.38972,6390000.0
2008-05-27 09:15:00,3.39237,3.39237,3.37812,3.39146,4510000.0
2008-05-27 09:16:00,3.39497,3.39497,3.3857,3.39108,3760000.0
2008-05-27 09:17:00,3.38956,3.39398,3.3819,3.38866,5650000.0
2008-05-27 09:18:00,3.38932,3.39392,3.38932,3.39392,3760000.0
2008-05-27 09:19:00,3.39435,3.39435,3.384,3.39299,6380000.0
2008-05-27 09:20:00,3.39536,3.39536,3.3848,3.3932,5270000.0
2008-05-27 09:21:00,3.39362,3.39362,3.38512,3.38971,6400000.0
2008-05-27 09:22:00,3.39009,3.39185,3.38213,3.3896,6390000.0
2008-05-27 09:23:00,3.38917,3.39308,3.3891,3.38966,3760000.0
2008-05-27 09:24:00,3.3896,3.3946,3.38707,3.38707,5640000.0
2008-05-27 09:25:00,3.39023,3.3962,3.38628,3.39099,6380000.0
2008-05-27 09:26:00,3.39502,3.39502,3.38549,3.38651,3750000.0
2008-05-27 09:27:00,3.39454,3.39454,3.38487,3.39423,6400000.0
2008-05-27 09:28:00,3.38842,3.3951,3.38582,3.39413,4880000.0
2008-05-27 09:29:00,3.39488,3.39488,3.38819,3.39414,4890000.0
2008-05-27 09:30:00,3.39353,3.39372,3.38502,3.39347,6000000.0
2008-05-27 09:31:00,3.39207,3.39502,3.38324,3.39502,5260000.0
2008-05-27 09:32:00,3.38596,3.39411,3.38133,3.38725,4890000.0
2008-05-27 09:33:00,3.38958,3.3948,3.38485,3.3948,5640000.0
2008-05-27 09:34:00,3.3853,3.39606,3.3853,3.3899,7140000.0
2008-05-27 09:35:00,3.39193,3.39656,3.38586,3.38995,13520000.0
2008-05-27 09:36:00,3.38518,3.39532,3.38518,3.3902,6380000.0
2008-05-27 09:37:00,3.3924,3.39443,3.38712,3.39443,4880000.0
2008-05-27 09:38:00,3.38704,3.39167,3.37083,3.3891,9020000.0
2008-05-27 09:39:00,3.38835,3.39265,3.38835,3.38996,3750000.0
2008-05-27 09:40:00,3.39376,3.39528,3.38623,3.3947,7880000.0
2008-05-27 09:41:00,3.39503,3.39529,3.38963,3.39458,5260000.0
2008-05-27 09:42:00,3.38625,3.39461,3.38625,3.39461,5640000.0
2008-05-27 09:43:00,3.39036,3.39595,3.38691,3.38691,5260000.0
2008-05-27 09:44:00,3.3953,3.3953,3.38343,3.39006,4910000.0
2008-05-27 09:45:00,3.39694,3.39694,3.38597,3.39595,6020000.0
2008-05-27 09:46:00,3.39094,3.39686,3.39089,3.39686,3770000.0
2008-05-27 09:47:00,3.39469,3.39599,3.39381,3.39381,4510000.0
2008-05-27 09:48:00,3.38964,3.3969,3.38964,3.39086,4890000.0
2008-05-27 09:49:00,3.39751,3.39765,3.3878,3.39137,7160000.0
2008-05-27 09:50:00,3.38387,3.39482,3.38059,3.39482,5260000.0
2008-05-27 09:51:00,3.39209,3.39636,3.38298,3.39025,6390000.0
2008-05-27 09:52:00,3.39548,3.39702,3.39142,3.39382,4900000.0
2008-05-27 09:53:00,3.39858,3.39879,3.39027,3.39776,4880000.0
2008-05-27 09:54:00,3.39865,3.39996,3.38534,3.39633,6020000.0
2008-05-27 09:55:00,3.3944,3.39462,3.38535,3.39276,5250000.0
2008-05-27 09:56:00,3.3887,3.39856,3.3887,3.38987,6380000.0
2008-05-27 09:57:00,3.39906,3.39906,3.39174,3.39801,5650000.0
2008-05-27 09:58:00,3.39927,3.39927,3.3969,3.39859,4510000.0
2008-05-27 09:59:00,3.39924,3.40054,3.39174,3.39863,10900000.0
2008-05-27 10:00:00,3.39557,3.39676,3.38684,3.39676,6770000.0
2008-05-27 10:01:00,3.39646,3.39748,3.3888,3.3888,7140000.0
2008-05-27 10:02:00,3.39322,3.39711,3.38774,3.39226,6780000.0
2008-05-27 10:03:00,3.3978,3.39888,3.39428,3.39692,3380000.0
2008-05-27 10:04:00,3.39856,3.39875,3.38028,3.3922,5650000.0
2008-05-27 10:05:00,3.39648,3.39781,3.38683,3.39342,3380000.0
2008-05-27 10:06:00,3.39894,3.39894,3.39409,3.39701,5250000.0
2008-05-27 10:07:00,3.39754,3.39864,3.38575,3.3936,3770000.0
2008-05-27 10:08:00,3.39339,3.39598,3.39125,3.39397,5630000.0
2008-05-27 10:09:00,3.38885,3.39816,3.38885,3.39259,5640000.0
2008-05-27 10:10:00,3.3983,3.39842,3.38991,3.39217,5260000.0
2008-05-27 10:11:00,3.39435,3.39695,3.3884,3.39418,3380000.0
2008-05-27 10:12:00,3.39205,3.39622,3.38562,3.39622,6760000.0
2008-05-27 10:13:00,3.38975,3.39633,3.38726,3.39201,4890000.0
2008-05-27 10:14:00,3.39578,3.398,3.38998,3.39388,6390000.0
2008-05-27 10:15:00,3.39581,3.3968,3.39155,3.3966,5260000.0
2008-05-27 10:16:00,3.39312,3.39671,3.38477,3.39161,10160000.0
2008-05-27 10:17:00,3.39021,3.39777,3.38662,3.39747,7140000.0
2008-05-27 10:18:00,3.39778,3.39778,3.39112,3.39701,4510000.0
2008-05-27 10:19:00,3.39407,3.39813,3.39324,3.39613,4510000.0
2008-05-27 10:20:00,3.39315,3.39714,3.38892,3.3968,4880000.0
2008-05-27 10:21:00,3.39679,3.39679,3.38428,3.39259,11250000.0
2008-05-27 10:22:00,3.39697,3.39697,3.39143,3.39188,3010000.0
2008-05-27 10:23:00,3.38828,3.40032,3.38828,3.39707,6020000.0
2008-05-27 10:24:00,3.39637,3.39711,3.38759,3.39677,6020000.0
2008-05-27 10:25:00,3.38633,3.39703,3.38633,3.39703,5260000.0
2008-05-27 10:26:00,3.3933,3.39762,3.38373,3.3897,7130000.0
2008-05-27 10:27:00,3.39371,3.39533,3.38566,3.39411,7510000.0
2008-05-27 10:28:00,3.38975,3.39528,3.38815,3.39528,6750000.0
2008-05-27 10:29:00,3.38563,3.39516,3.38337,3.39415,5260000.0
2008-05-27 10:30:00,3.39325,3.39519,3.38878,3.39311,5260000.0
2008-05-27 10:31:00,3.39377,3.39378,3.39052,3.39052,4510000.0
2008-05-27 10:32:00,3.39139,3.39564,3.38848,3.39564,6020000.0
2008-05-27 10:33:00,3.39554,3.39554,3.37819,3.38713,6770000.0
2008-05-27 10:34:00,3.39255,3.39486,3.38642,3.39071,3770000.0
2008-05-27 10:35:00,3.39429,3.3953,3.38772,3.3953,7130000.0
2008-05-27 10:36:00,3.39444,3.39549,3.38573,3.38573,7130000.0
2008-05-27 10:37:00,3.39101,3.39451,3.38619,3.39053,7130000.0
2008-05-27 10:38:00,3.39083,3.39704,3.38694,3.39316,5650000.0
2008-05-27 10:39:00,3.39442,3.3955,3.38537,3.3955,4510000.0
2008-05-27 10:40:00,3.38552,3.3954,3.38552,3.38811,5640000.0
2008-05-27 10:41:00,3.38917,3.39427,3.38917,3.38969,4520000.0
2008-05-27 10:42:00,3.38776,3.39424,3.38757,3.39424,5640000.0
2008-05-27 10:43:00,3.39338,3.39652,3.38877,3.39602,4510000.0
2008-05-27 10:44:00,3.392,3.39569,3.38515,3.39569,10900000.0
2008-05-27 10:45:00,3.39162,3.39834,3.39059,3.39465,11650000.0
2008-05-27 10:46:00,3.39308,3.39621,3.39112,3.39423,6020000.0
2008-05-27 10:47:00,3.39196,3.39623,3.38788,3.39153,6760000.0
2008-05-27 10:48:00,3.39774,3.39774,3.38977,3.3913,6020000.0
2008-05-27 10:49:00,3.3961,3.39665,3.38753,3.39602,4890000.0
2008-05-27 10:50:00,3.39502,3.39783,3.3842,3.39783,7530000.0
2008-05-27 10:51:00,3.39639,3.39639,3.38686,3.39172,5640000.0
2008-05-27 10:52:00,3.39262,3.39918,3.3926,3.39343,9760000.0
2008-05-27 10:53:00,3.38823,3.39806,3.38823,3.39796,7890000.0
2008-05-27 10:54:00,3.38877,3.39349,3.38877,3.38977,3390000.0
2008-05-27 10:55:00,3.39733,3.39733,3.3925,3.3925,4880000.0
2008-05-27 10:56:00,3.391,3.39542,3.38956,3.39452,3760000.0
2008-05-27 10:57:00,3.39525,3.39737,3.39028,3.39197,6750000.0
2008-05-27 10:58:00,3.3917,3.39726,3.38742,3.39642,7510000.0
2008-05-27 10:59:00,3.38949,3.39913,3.38949,3.39735,8630000.0
2008-05-27 11:00:00,3.39576,3.39815,3.3865,3.39795,10140000.0
2008-05-27 11:01:00,3.39782,3.39782,3.38626,3.39467,6400000.0
2008-05-27 11:02:00,3.38783,3.39499,3.385,3.39055,5260000.0
2008-05-27 11:03:00,3.39473,3.39473,3.3849,3.39018,6010000.0
2008-05-27 11:04:00,3.39319,3.39675,3.38835,3.39675,5260000.0
2008-05-27 11:05:00,3.39419,3.39616,3.38769,3.38769,6760000.0
2008-05-27 11:06:00,3.39168,3.39632,3.39131,3.39581,4890000.0
2008-05-27 11:07:00,3.38792,3.39845,3.38792,3.39797,5280000.0
2008-05-27 11:08:00,3.39536,3.39638,3.38452,3.39581,6020000.0
2008-05-27 11:09:00,3.39649,3.3965,3.39078,3.39591,4900000.0
2008-05-27 11:10:00,3.39361,3.39608,3.38621,3.39371,8630000.0
2008-05-27 11:11:00,3.39015,3.39607,3.38575,3.38575,5250000.0
2008-05-27 11:12:00,3.38969,3.39564,3.38969,3.39252,6760000.0
2008-05-27 11:13:00,3.39552,3.39552,3.38194,3.38194,6400000.0
2008-05-27 11:14:00,3.393,3.39443,3.38736,3.3941,7140000.0
2008-05-27 11:15:00,3.3915,3.39531,3.38847,3.38882,4150000.0
2008-05-27 11:16:00,3.39731,3.39731,3.38952,3.39092,6760000.0
2008-05-27 11:17:00,3.39614,3.39614,3.38788,3.39255,4880000.0
2008-05-27 11:18:00,3.39621,3.39633,3.38393,3.39049,6020000.0
2008-05-27 11:19:00,3.39514,3.3963,3.38706,3.3963,4520000.0
2008-05-27 11:20:00,3.39139,3.39544,3.38783,3.39441,6760000.0
2008-05-27 11:21:00,3.39549,3.39549,3.38583,3.39111,10150000.0
2008-05-27 11:22:00,3.38995,3.39531,3.38494,3.39531,6390000.0
2008-05-27 11:23:00,3.39109,3.39612,3.39109,3.3937,4880000.0
2008-05-27 11:24:00,3.39403,3.39512,3.38399,3.39432,12400000.0
2008-05-27 11:25:00,3.39381,3.39381,3.38161,3.39338,6380000.0
2008-05-27 11:26:00,3.39657,3.39757,3.39024,3.39308,5640000.0
2008-05-27 11:27:00,3.39459,3.39459,3.38474,3.39438,4150000.0
2008-05-27 11:28:00,3.39462,3.39522,3.38704,3.39132,12010000.0
2008-05-27 11:29:00,3.39663,3.39711,3.3848,3.3908,9760000.0
2008-05-27 11:30:00,3.39286,3.39656,3.39044,3.39656,4890000.0
2008-05-27 11:31:00,3.39564,3.39641,3.38121,3.39641,6770000.0
2008-05-27 11:32:00,3.3962,3.39638,3.382,3.38743,10910000.0
2008-05-27 11:33:00,3.39598,3.39641,3.38766,3.39443,5260000.0
2008-05-27 11:34:00,3.39785,3.39785,3.38911,3.39294,4880000.0
2008-05-27 11:35:00,3.39675,3.39675,3.38895,3.39166,7140000.0
2008-05-27 11:36:00,3.39744,3.39744,3.39363,3.39363,6390000.0
2008-05-27 11:37:00,3.39377,3.39636,3.38675,3.39538,4880000.0
2008-05-27 11:38:00,3.39691,3.39691,3.38745,3.38745,5270000.0
2008-05-27 11:39:00,3.39319,3.39671,3.38689,3.39302,7880000.0
2008-05-27 11:40:00,3.39318,3.39554,3.39131,3.39554,5270000.0
2008-05-27 11:41:00,3.3869,3.39577,3.38476,3.39577,8650000.0
2008-05-27 11:42:00,3.39238,3.3962,3.39086,3.39145,4140000.0
2008-05-27 11:43:00,3.3876,3.39623,3.38445,3.39155,7510000.0
2008-05-27 11:44:00,3.39535,3.39535,3.38882,3.39506,3770000.0
2008-05-27 11:45:00,3.39547,3.39663,3.38476,3.39663,5260000.0
2008-05-27 11:46:00,3.38744,3.39143,3.38312,3.39037,4890000.0
2008-05-27 11:47:00,3.39523,3.39643,3.38634,3.39,8260000.0
2008-05-27 11:48:00,3.39388,3.39451,3.39047,3.3909,4140000.0
2008-05-27 11:49:00,3.3964,3.39659,3.38362,3.39659,10900000.0
2008-05-27 11:50:00,3.39689,3.39689,3.38892,3.39233,8250000.0
2008-05-27 11:51:00,3.39619,3.39619,3.38732,3.39268,6760000.0
2008-05-27 11:52:00,3.39778,3.39778,3.38904,3.39509,5250000.0
2008-05-27 11:53:00,3.39282,3.39996,3.38738,3.39795,9030000.0
2008-05-27 11:54:00,3.39676,3.39719,3.3884,3.38986,4900000.0
2008-05-27 11:55:00,3.39562,3.39623,3.3863,3.39268,5650000.0
2008-05-27 11:56:00,3.39516,3.39652,3.392,3.39242,5260000.0
2008-05-27 11:57:00,3.39721,3.39721,3.39041,3.39172,4890000.0
2008-05-27 11:58:00,3.39202,3.39684,3.3842,3.39334,8650000.0
2008-05-27 11:59:00,3.39665,3.39665,3.38116,3.39325,4890000.0
2008-05-27 12:00:00,3.39607,3.39677,3.39115,3.3928,10150000.0
2008-05-27 12:01:00,3.39587,3.39587,3.39179,3.39299,7150000.0
2008-05-27 12:02:00,3.3865,3.39445,3.3865,3.3925,5250000.0
2008-05-27 12:03:00,3.39154,3.39627,3.39154,3.39626,4520000.0
2008-05-27 12:04:00,3.39629,3.39684,3.38837,3.39497,4140000.0
2008-05-27 12:05:00,3.39245,3.39245,3.38507,3.38915,7520000.0
2008-05-27 12:06:00,3.38644,3.39588,3.38644,3.39143,7510000.0
2008-05-27 12:07:00,3.39527,3.39527,3.38804,3.38941,6390000.0
2008-05-27 12:08:00,3.38683,3.39295,3.38469,3.38951,6400000.0
2008-05-27 12:09:00,3.39408,3.39408,3.38821,3.39307,5260000.0
2008-05-27 12:10:00,3.38929,3.39378,3.38905,3.39222,4890000.0
2008-05-27 12:11:00,3.39175,3.39618,3.38797,3.39169,7130000.0
2008-05-27 12:12:00,3.39274,3.39646,3.38733,3.38733,7130000.0
2008-05-27 12:13:00,3.39378,3.3963,3.38421,3.3963,4890000.0
2008-05-27 12:14:00,3.39392,3.39392,3.38482,3.39135,4880000.0
2008-05-27 12:15:00,3.38908,3.39445,3.38908,3.39344,4130000.0
2008-05-27 12:16:00,3.39332,3.39448,3.38693,3.38693,3780000.0
2008-05-27 12:17:00,3.38992,3.39506,3.38992,3.39239,3010000.0
2008-05-27 12:18:00,3.39631,3.39631,3.38414,3.39229,7900000.0
2008-05-27 12:19:00,3.39537,3.39537,3.38457,3.39528,5650000.0
2008-05-27 12:20:00,3.3903,3.39722,3.38798,3.39308,6380000.0
2008-05-27 12:21:00,3.39438,3.39438,3.38421,3.38714,7140000.0
2008-05-27 12:22:00,3.39436,3.39436,3.39071,3.39293,3390000.0
2008-05-27 12:23:00,3.39071,3.39489,3.38869,3.39024,6770000.0
2008-05-27 12:24:00,3.38976,3.39637,3.38642,3.39637,4890000.0
2008-05-27 12:25:00,3.39503,3.39683,3.3894,3.39116,8630000.0
2008-05-27 12:26:00,3.39129,3.39139,3.38897,3.38904,2640000.0
2008-05-27 12:27:00,3.39601,3.39663,3.38936,3.39037,6770000.0
2008-05-27 12:28:00,3.38464,3.39411,3.38237,3.39181,7890000.0
2008-05-27 12:29:00,3.39131,3.39666,3.38988,3.39666,8270000.0
2008-05-27 12:30:00,3.38684,3.39507,3.38684,3.39507,5250000.0
2008-05-27 12:31:00,3.39028,3.395,3.38762,3.38762,4510000.0
2008-05-27 12:32:00,3.38857,3.39707,3.38449,3.39157,9770000.0
2008-05-27 12:33:00,3.38737,3.39598,3.38737,3.39531,7880000.0
2008-05-27 12:34:00,3.38853,3.39561,3.38853,3.39561,3390000.0
2008-05-27 12:35:00,3.3938,3.39447,3.38302,3.3905,6390000.0
2008-05-27 12:36:00,3.39406,3.39737,3.38708,3.39569,4920000.0
2008-05-27 12:37:00,3.39351,3.39618,3.38983,3.3932,3750000.0
2008-05-27 12:38:00,3.39202,3.39592,3.38546,3.39157,8270000.0
2008-05-27 12:39:00,3.3908,3.39527,3.38315,3.39527,4890000.0
2008-05-27 12:40:00,3.38635,3.39364,3.38622,3.38646,4140000.0
2008-05-27 12:41:00,3.39408,3.39414,3.38323,3.39053,3390000.0
2008-05-27 12:42:00,3.38887,3.39806,3.38712,3.39758,8280000.0
2008-05-27 12:43:00,3.39618,3.39618,3.38617,3.39082,4890000.0
2008-05-27 12:44:00,3.39568,3.39568,3.39052,3.39052,4880000.0
2008-05-27 12:45:00,3.39538,3.39606,3.38619,3.39606,13530000.0
2008-05-27 12:46:00,3.38872,3.39708,3.3871,3.39708,4510000.0
2008-05-27 12:47:00,3.39382,3.3972,3.39283,3.39283,3380000.0
2008-05-27 12:48:00,3.3916,3.3961,3.38906,3.39575,4510000.0
2008-05-27 12:49:00,3.39708,3.39708,3.3933,3.39573,3760000.0
2008-05-27 12:50:00,3.39468,3.39646,3.3844,3.39646,5650000.0
2008-05-27 12:51:00,3.38703,3.39433,3.38703,3.39392,4890000.0
2008-05-27 12:52:00,3.39438,3.39514,3.38539,3.38994,7140000.0
2008-05-27 12:53:00,3.39584,3.39584,3.38579,3.39111,7150000.0
2008-05-27 12:54:00,3.39624,3.39624,3.38628,3.3897,5260000.0
2008-05-27 12:55:00,3.39386,3.39386,3.38138,3.39382,8650000.0
2008-05-27 12:56:00,3.39013,3.39729,3.38867,3.39659,6010000.0
2008-05-27 12:57:00,3.39292,3.39301,3.38148,3.38372,6770000.0
2008-05-27 12:58:00,3.39728,3.39728,3.38767,3.39534,7530000.0
2008-05-27 12:59:00,3.39366,3.39712,3.38922,3.39145,9030000.0
2008-05-27 13:00:00,3.38832,3.40089,3.38703,3.39576,12020000.0
2008-05-27 13:01:00,3.39157,3.39863,3.39157,3.39829,3390000.0
2008-05-27 13:02:00,3.393,3.39723,3.38392,3.39116,6390000.0
2008-05-27 13:03:00,3.38726,3.39454,3.38573,3.38712,4900000.0
2008-05-27 13:04:00,3.3966,3.3966,3.39044,3.39347,4890000.0
2008-05-27 13:05:00,3.39512,3.39663,3.38782,3.39627,5250000.0
2008-05-27 13:06:00,3.38665,3.39459,3.38665,3.39093,5640000.0
2008-05-27 13:07:00,3.38793,3.39693,3.38725,3.39488,5260000.0
2008-05-27 13:08:00,3.39135,3.39632,3.38674,3.38674,5260000.0
2008-05-27 13:09:00,3.39656,3.39656,3.38716,3.38716,9760000.0
2008-05-27 13:10:00,3.39597,3.39733,3.39005,3.39392,3760000.0
2008-05-27 13:11:00,3.39401,3.39738,3.3879,3.39428,5260000.0
2008-05-27 13:12:00,3.3924,3.396,3.38576,3.38988,4130000.0
2008-05-27 13:13:00,3.38746,3.39611,3.38654,3.39114,5640000.0
2008-05-27 13:14:00,3.39757,3.39757,3.38473,3.39462,8260000.0
2008-05-27 13:15:00,3.39472,3.39697,3.38762,3.39514,8640000.0
2008-05-27 13:16:00,3.39303,3.39614,3.38954,3.39548,5650000.0
2008-05-27 13:17:00,3.3935,3.39671,3.38534,3.39616,6400000.0
2008-05-27 13:18:00,3.39585,3.39729,3.38897,3.39729,7510000.0
2008-05-27 13:19:00,3.39009,3.39571,3.39009,3.39294,4500000.0
2008-05-27 13:20:00,3.39544,3.39662,3.38986,3.39244,5270000.0
2008-05-27 13:21:00,3.39808,3.39808,3.39083,3.39554,7880000.0
2008-05-27 13:22:00,3.39443,3.39666,3.39075,3.39262,4510000.0
2008-05-27 13:23:00,3.39434,3.39552,3.38935,3.39266,4510000.0
2008-05-27 13:24:00,3.39416,3.39514,3.38492,3.39434,4520000.0
2008-05-27 13:25:00,3.39273,3.395,3.38977,3.39165,4510000.0
2008-05-27 13:26:00,3.39547,3.39663,3.39021,3.39524,6400000.0
2008-05-27 13:27:00,3.39518,3.39664,3.38292,3.38752,8630000.0
2008-05-27 13:28:00,3.39113,3.39772,3.39072,3.39535,6020000.0
2008-05-27 13:29:00,3.39702,3.39702,3.38624,3.39561,7160000.0
2008-05-27 13:30:00,3.3975,3.3975,3.38917,3.39475,4140000.0
2008-05-27 13:31:00,3.39581,3.39618,3.39304,3.39618,3390000.0
2008-05-27 13:32:00,3.39032,3.39513,3.39032,3.39513,3390000.0
2008-05-27 13:33:00,3.38948,3.3952,3.38948,3.38948,5630000.0
2008-05-27 13:34:00,3.3901,3.39491,3.38434,3.39306,8300000.0
2008-05-27 13:35:00,3.39232,3.39525,3.38179,3.39024,8280000.0
2008-05-27 13:36:00,3.38958,3.39373,3.38905,3.38905,6770000.0
2008-05-27 13:37:00,3.38996,3.39381,3.38314,3.39029,7140000.0
2008-05-27 13:38:00,3.38373,3.3918,3.38144,3.38651,6390000.0
2008-05-27 13:39:00,3.38544,3.39427,3.38163,3.38163,4140000.0
2008-05-27 13:40:00,3.39091,3.39553,3.38795,3.39553,5630000.0
2008-05-27 13:41:00,3.39225,3.39365,3.38532,3.39045,5270000.0
2008-05-27 13:42:00,3.39334,3.39334,3.38294,3.39246,6390000.0
2008-05-27 13:43:00,3.39545,3.39545,3.38215,3.39466,6760000.0
2008-05-27 13:44:00,3.39229,3.39392,3.38571,3.3891,9760000.0
2008-05-27 13:45:00,3.38583,3.39279,3.38432,3.39279,4510000.0
2008-05-27 13:46:00,3.39506,3.39506,3.38324,3.39025,7510000.0
2008-05-27 13:47:00,3.3928,3.3963,3.3863,3.38683,2640000.0
2008-05-27 13:48:00,3.39339,3.39559,3.38603,3.39298,7140000.0
2008-05-27 13:49:00,3.391,3.39507,3.38981,3.38981,5640000.0
2008-05-27 13:50:00,3.39304,3.39548,3.38952,3.38952,4140000.0
2008-05-27 13:51:00,3.39532,3.39532,3.3872,3.3872,4890000.0
2008-05-27 13:52:00,3.39429,3.39524,3.38538,3.39524,4510000.0
2008-05-27 13:53:00,3.38856,3.3934,3.38145,3.38379,9390000.0
2008-05-27 13:54:00,3.39306,3.39341,3.38369,3.38723,5260000.0
2008-05-27 13:55:00,3.38163,3.39365,3.38163,3.39365,5250000.0
2008-05-27 13:56:00,3.39423,3.39548,3.38588,3.39117,12390000.0
2008-05-27 13:57:00,3.39016,3.394,3.38065,3.38838,6390000.0
2008-05-27 13:58:00,3.39492,3.39492,3.38375,3.38941,4880000.0
2008-05-27 13:59:00,3.38971,3.39512,3.38439,3.39343,11270000.0
2008-05-27 14:00:00,3.39196,3.39383,3.38642,3.38831,7140000.0
2008-05-27 14:01:00,3.38576,3.39383,3.38431,3.39383,9760000.0
2008-05-27 14:02:00,3.3954,3.3954,3.38337,3.39428,6010000.0
2008-05-27 14:03:00,3.39387,3.39387,3.38435,3.39376,4510000.0
2008-05-27 14:04:00,3.39525,3.39689,3.38465,3.39126,7500000.0
2008-05-27 14:05:00,3.38646,3.39755,3.38595,3.39176,13160000.0
2008-05-27 14:06:00,3.38405,3.39054,3.38112,3.38544,9390000.0
2008-05-27 14:07:00,3.39004,3.39455,3.38588,3.3945,6010000.0
2008-05-27 14:08:00,3.39002,3.39466,3.38565,3.39466,3380000.0
2008-05-27 14:09:00,3.39041,3.39317,3.38406,3.39317,4140000.0
2008-05-27 14:10:00,3.39398,3.3955,3.38491,3.38491,4520000.0
2008-05-27 14:11:00,3.39297,3.39532,3.38233,3.3888,4140000.0
2008-05-27 14:12:00,3.38886,3.39479,3.38822,3.392,4150000.0
2008-05-27 14:13:00,3.38584,3.3939,3.38285,3.3939,9390000.0
2008-05-27 14:14:00,3.38908,3.39345,3.38705,3.39296,7140000.0
2008-05-27 14:15:00,3.38858,3.39357,3.38179,3.39357,7540000.0
2008-05-27 14:16:00,3.39192,3.39374,3.38759,3.38841,6390000.0
2008-05-27 14:17:00,3.39348,3.39348,3.38314,3.39025,6380000.0
2008-05-27 14:18:00,3.38214,3.39078,3.38148,3.38148,6010000.0
2008-05-27 14:19:00,3.39317,3.39317,3.3821,3.3821,6770000.0
2008-05-27 14:20:00,3.38514,3.39012,3.38235,3.38313,6010000.0
2008-05-27 14:21:00,3.38581,3.39204,3.38527,3.39204,6010000.0
2008-05-27 14:22:00,3.39196,3.39442,3.38352,3.39231,7140000.0
2008-05-27 14:23:00,3.38672,3.39148,3.37873,3.38577,5650000.0
2008-05-27 14:24:00,3.38871,3.39021,3.37884,3.38882,5260000.0
2008-05-27 14:25:00,3.38707,3.3916,3.3836,3.39019,7510000.0
2008-05-27 14:26:00,3.38777,3.39254,3.38269,3.38777,10530000.0
2008-05-27 14:27:00,3.39376,3.39376,3.38417,3.38562,2640000.0
2008-05-27 14:28:00,3.38601,3.39287,3.38601,3.39287,3010000.0
2008-05-27 14:29:00,3.39139,3.39181,3.38603,3.38782,7510000.0
2008-05-27 14:30:00,3.39314,3.39314,3.38616,3.39298,4880000.0
2008-05-27 14:31:00,3.3928,3.3928,3.38606,3.38983,7530000.0
2008-05-27 14:32:00,3.38951,3.39463,3.38951,3.39056,3380000.0
2008-05-27 14:33:00,3.39144,3.39144,3.3847,3.3847,2630000.0
2008-05-27 14:34:00,3.39393,3.39393,3.38288,3.39172,5270000.0
2008-05-27 14:35:00,3.39307,3.39307,3.38304,3.38662,4140000.0
2008-05-27 14:36:00,3.39105,3.39276,3.3849,3.3849,6390000.0
2008-05-27 14:37:00,3.38894,3.39332,3.38445,3.39332,6010000.0
2008-05-27 14:38:00,3.39414,3.39414,3.38894,3.38894,4130000.0
2008-05-27 14:39:00,3.39305,3.39305,3.3851,3.3851,3380000.0
2008-05-27 14:40:00,3.38995,3.39203,3.38061,3.38061,3760000.0
2008-05-27 14:41:00,3.39375,3.39375,3.38379,3.39256,7130000.0
2008-05-27 14:42:00,3.38735,3.39438,3.38735,3.39438,2640000.0
2008-05-27 14:43:00,3.39028,3.39223,3.38457,3.39191,3760000.0
2008-05-27 14:44:00,3.38817,3.39392,3.38786,3.38862,6400000.0
2008-05-27 14:45:00,3.39056,3.39319,3.38363,3.39306,9760000.0
2008-05-27 14:46:00,3.39353,3.39541,3.38425,3.39268,6390000.0
2008-05-27 14:47:00,3.38826,3.39327,3.38826,3.39327,4510000.0
2008-05-27 14:48:00,3.39362,3.39457,3.38345,3.39457,4880000.0
2008-05-27 14:49:00,3.39385,3.39385,3.38666,3.39349,4510000.0
2008-05-27 14:50:00,3.3944,3.3944,3.3818,3.38852,12780000.0
2008-05-27 14:51:00,3.39289,3.39366,3.38506,3.3916,5630000.0
2008-05-27 14:52:00,3.39004,3.39343,3.38664,3.39219,6390000.0
2008-05-27 14:53:00,3.39362,3.39362,3.38536,3.3896,3750000.0
2008-05-27 14:54:00,3.3928,3.39353,3.38362,3.38931,4890000.0
2008-05-27 14:55:00,3.38933,3.3928,3.38147,3.3928,4890000.0
2008-05-27 14:56:00,3.39495,3.39495,3.38307,3.39008,8630000.0
2008-05-27 14:57:00,3.39253,3.39375,3.38187,3.38793,4520000.0
2008-05-27 14:58:00,3.39351,3.39351,3.38328,3.38905,7160000.0
2008-05-27 14:59:00,3.39232,3.39294,3.38521,3.39286,7520000.0
2008-05-27 15:00:00,3.39164,3.39453,3.38438,3.39453,5260000.0
2008-05-27 15:01:00,3.38318,3.39329,3.38318,3.38852,6400000.0
2008-05-27 15:02:00,3.3928,3.3928,3.38308,3.38366,9030000.0
2008-05-27 15:03:00,3.38907,3.39269,3.38784,3.39269,6380000.0
2008-05-27 15:04:00,3.39166,3.39244,3.38703,3.38819,4880000.0
2008-05-27 15:05:00,3.39371,3.39371,3.38181,3.39108,5630000.0
2008-05-27 15:06:00,3.39241,3.39311,3.38251,3.39311,5270000.0
2008-05-27 15:07:00,3.394,3.394,3.38734,3.39295,4510000.0
2008-05-27 15:08:00,3.39261,3.39362,3.38845,3.39342,4520000.0
2008-05-27 15:09:00,3.3904,3.39398,3.3827,3.39377,4880000.0
2008-05-27 15:10:00,3.38613,3.39228,3.38131,3.38786,4880000.0
2008-05-27 15:11:00,3.39032,3.39512,3.38316,3.39197,6750000.0
2008-05-27 15:12:00,3.39257,3.39594,3.38848,3.39594,4140000.0
2008-05-27 15:13:00,3.39419,3.39552,3.38488,3.3949,4880000.0
2008-05-27 15:14:00,3.39182,3.39681,3.38533,3.39474,5630000.0
2008-05-27 15:15:00,3.3971,3.39764,3.38737,3.39102,4140000.0
2008-05-27 15:16:00,3.39545,3.39545,3.38221,3.3941,6020000.0
2008-05-27 15:17:00,3.39619,3.39619,3.3844,3.39135,8270000.0
2008-05-27 15:18:00,3.39503,3.3955,3.38174,3.38991,6760000.0
2008-05-27 15:19:00,3.39663,3.39663,3.38564,3.39162,4520000.0
2008-05-27 15:20:00,3.39423,3.39542,3.38377,3.38512,6770000.0
2008-05-27 15:21:00,3.39001,3.39234,3.38943,3.39076,3760000.0
2008-05-27 15:22:00,3.39538,3.39538,3.38596,3.39089,3760000.0
2008-05-27 15:23:00,3.39173,3.39478,3.38416,3.39341,4510000.0
2008-05-27 15:24:00,3.39416,3.39551,3.39035,3.39053,5260000.0
2008-05-27 15:25:00,3.3921,3.3941,3.3884,3.38963,5250000.0
2008-05-27 15:26:00,3.38825,3.39504,3.38396,3.39504,7140000.0
2008-05-27 15:27:00,3.39012,3.39178,3.3824,3.3824,6020000.0
2008-05-27 15:28:00,3.39637,3.39637,3.39088,3.39088,6380000.0
2008-05-27 15:29:00,3.39546,3.39838,3.38679,3.39616,17300000.0
2008-05-27 15:30:00,3.38918,3.39365,3.38381,3.39323,7130000.0
2008-05-27 15:31:00,3.3904,3.39544,3.38948,3.39462,5260000.0
2008-05-27 15:32:00,3.3888,3.39493,3.38335,3.39493,5630000.0
2008-05-27 15:33:00,3.3857,3.39763,3.38432,3.39238,7900000.0
2008-05-27 15:34:00,3.39087,3.39435,3.38373,3.39435,8660000.0
2008-05-27 15:35:00,3.3925,3.39429,3.38804,3.39054,6020000.0
2008-05-27 15:36:00,3.38864,3.39419,3.38845,3.39315,6760000.0
2008-05-27 15:37:00,3.39517,3.39525,3.38934,3.38934,4520000.0
2008-05-27 15:38:00,3.38985,3.39553,3.38985,3.39394,7140000.0
2008-05-27 15:39:00,3.39054,3.39414,3.38786,3.39405,5630000.0
2008-05-27 15:40:00,3.38782,3.39382,3.38782,3.3886,5650000.0
2008-05-27 15:41:00,3.39397,3.39397,3.38976,3.39105,5640000.0
2008-05-27 15:42:00,3.39347,3.39347,3.38308,3.38834,5280000.0
2008-05-27 15:43:00,3.39204,3.39311,3.38681,3.39311,6760000.0
2008-05-27 15:44:00,3.39438,3.39516,3.38722,3.39516,9400000.0
2008-05-27 15:45:00,3.39478,3.39478,3.38255,3.39015,3380000.0
2008-05-27 15:46:00,3.39253,3.395,3.3871,3.395,6750000.0
2008-05-27 15:47:00,3.39399,3.39399,3.38687,3.39318,7500000.0
2008-05-27 15:48:00,3.38394,3.39373,3.38394,3.39351,4140000.0
2008-05-27 15:49:00,3.38955,3.39411,3.38919,3.39411,4880000.0
2008-05-27 15:50:00,3.39313,3.39313,3.38249,3.38932,4880000.0
2008-05-27 15:51:00,3.39314,3.39314,3.38277,3.38949,5250000.0
2008-05-27 15:52:00,3.39041,3.39697,3.39001,3.39569,6380000.0
2008-05-27 15:53:00,3.39226,3.39514,3.38327,3.39489,4510000.0
2008-05-27 15:54:00,3.39546,3.39546,3.38895,3.38974,5250000.0
2008-05-27 15:55:00,3.38909,3.39251,3.38298,3.39131,4510000.0
2008-05-27 15:56:00,3.39046,3.3919,3.38695,3.38782,4880000.0
2008-05-27 15:57:00,3.39414,3.39464,3.38399,3.38876,7140000.0
2008-05-27 15:58:00,3.38917,3.3933,3.38226,3.38841,7510000.0
2008-05-27 15:59:00,3.39251,3.39349,3.38749,3.38876,4880000.0
2008-05-27 16:00:00,3.3943,3.3951,3.38827,3.39223,7890000.0
2008-05-27 16:01:00,3.38924,3.38924,3.38744,3.38744,1510000.0
2008-05-27 16:02:00,3.39253,3.39375,3.38494,3.38795,7890000.0
2008-05-27 16:03:00,3.3886,3.39262,3.38501,3.38854,4510000.0
2008-05-27 16:04:00,3.38854,3.3911,3.38307,3.3877,5260000.0
2008-05-27 16:05:00,3.38783,3.39414,3.38614,3.39326,7130000.0
2008-05-27 16:06:00,3.38374,3.39323,3.38374,3.38668,6030000.0
2008-05-27 16:07:00,3.39079,3.39079,3.38118,3.38772,4510000.0
2008-05-27 16:08:00,3.38584,3.39069,3.379,3.38162,6000000.0
2008-05-27 16:09:00,3.39142,3.39291,3.38314,3.39291,6010000.0
2008-05-27 16:10:00,3.39246,3.39246,3.38578,3.39158,3770000.0
2008-05-27 16:11:00,3.38415,3.39236,3.38101,3.39236,6390000.0
2008-05-27 16:12:00,3.39212,3.39212,3.3859,3.3859,5260000.0
2008-05-27 16:13:00,3.39225,3.39296,3.38076,3.38637,7510000.0
2008-05-27 16:14:00,3.39171,3.39248,3.39029,3.39149,4880000.0
2008-05-27 16:15:00,3.38561,3.39193,3.38561,3.38961,5260000.0
2008-05-27 16:16:00,3.38982,3.39115,3.38404,3.38825,8260000.0
2008-05-27 16:17:00,3.39231,3.39231,3.38544,3.38938,5250000.0
2008-05-27 16:18:00,3.39143,3.39143,3.38563,3.39134,5640000.0
2008-05-27 16:19:00,3.38135,3.39132,3.38135,3.38604,4140000.0
2008-05-27 16:20:00,3.39015,3.39015,3.37942,3.3862,6380000.0
2008-05-27 16:21:00,3.39113,3.39113,3.37831,3.38895,6390000.0
2008-05-27 16:22:00,3.39009,3.39073,3.38404,3.38888,7130000.0
2008-05-27 16:23:00,3.3909,3.3909,3.38147,3.39041,8260000.0
2008-05-27 16:24:00,3.38211,3.39132,3.38211,3.38607,3760000.0
2008-05-27 16:25:00,3.38622,3.39157,3.38534,3.39157,4890000.0
2008-05-27 16:26:00,3.39012,3.39041,3.37968,3.39041,6380000.0
2008-05-27 16:27:00,3.38692,3.39208,3.3821,3.39114,7140000.0
2008-05-27 16:28:00,3.3916,3.3916,3.38221,3.38221,5250000.0
2008-05-27 16:29:00,3.38481,3.3906,3.38028,3.3904,6010000.0
2008-05-27 16:30:00,3.38864,3.39324,3.38504,3.38504,10150000.0
2008-05-27 16:31:00,3.38937,3.38977,3.38016,3.38479,6760000.0
2008-05-27 16:32:00,3.38927,3.3905,3.37783,3.38304,7140000.0
2008-05-27 16:33:00,3.39033,3.39033,3.38509,3.38647,4880000.0
2008-05-27 16:34:00,3.38594,3.38785,3.38461,3.38532,4530000.0
2008-05-27 16:35:00,3.38776,3.39056,3.37776,3.39056,6760000.0
2008-05-27 16:36:00,3.38746,3.39069,3.38118,3.39069,4510000.0
2008-05-27 16:37:00,3.39141,3.39141,3.38817,3.39099,6760000.0
2008-05-27 16:38:00,3.39077,3.39127,3.38392,3.39127,4880000.0
2008-05-27 16:39:00,3.3902,3.39108,3.38122,3.38763,6770000.0
2008-05-27 16:40:00,3.39145,3.39145,3.38454,3.38583,4510000.0
2008-05-27 16:41:00,3.39045,3.39057,3.38068,3.38965,4140000.0
2008-05-27 16:42:00,3.3844,3.39037,3.38352,3.38985,4510000.0
2008-05-27 16:43:00,3.38934,3.39033,3.37995,3.38852,4520000.0
2008-05-27 16:44:00,3.39183,3.39183,3.38319,3.38693,5630000.0
2008-05-27 16:45:00,3.39192,3.39192,3.37622,3.38649,11640000.0
2008-05-27 16:46:00,3.39012,3.39124,3.38372,3.3882,5260000.0
2008-05-27 16:47:00,3.39108,3.3912,3.38065,3.3912,6770000.0
2008-05-27 16:48:00,3.39071,3.39193,3.38165,3.39193,7510000.0
2008-05-27 16:49:00,3.38878,3.39109,3.38119,3.3863,6380000.0
2008-05-27 16:50:00,3.3867,3.3914,3.38204,3.39119,5260000.0
2008-05-27 16:51:00,3.39161,3.39161,3.37952,3.39085,6380000.0
2008-05-27 16:52:00,3.38604,3.39199,3.38298,3.38298,4890000.0
2008-05-27 16:53:00,3.3926,3.39265,3.38344,3.39185,6020000.0
2008-05-27 16:54:00,3.38476,3.3914,3.3796,3.38628,6390000.0
2008-05-27 16:55:00,3.38578,3.39187,3.38174,3.38673,5630000.0
2008-05-27 16:56:00,3.38537,3.39041,3.38136,3.38699,6400000.0
2008-05-27 16:57:00,3.38993,3.38993,3.38472,3.38706,4880000.0
2008-05-27 16:58:00,3.3928,3.3928,3.38817,3.39059,5630000.0
2008-05-27 16:59:00,3.39268,3.39268,3.37889,3.38293,12410000.0
2008-05-27 17:00:00,3.39237,3.39247,3.38291,3.39247,5640000.0
2008-05-27 17:01:00,3.39341,3.39361,3.38642,3.39236,4880000.0
2008-05-27 17:02:00,3.38347,3.39352,3.38347,3.38737,3400000.0
2008-05-27 17:03:00,3.38767,3.39456,3.38235,3.39456,6770000.0
2008-05-27 17:04:00,3.39402,3.39402,3.38635,3.39304,7160000.0
2008-05-27 17:05:00,3.39243,3.39373,3.38588,3.39275,5640000.0
2008-05-27 17:06:00,3.39287,3.39595,3.38388,3.38578,5640000.0
2008-05-27 17:07:00,3.39072,3.39289,3.38119,3.38719,5630000.0
2008-05-27 17:08:00,3.39382,3.39722,3.3824,3.39134,4890000.0
2008-05-27 17:09:00,3.39383,3.3946,3.38973,3.39088,4500000.0
2008-05-27 17:10:00,3.39471,3.39471,3.3834,3.38981,4510000.0
2008-05-27 17:11:00,3.39228,3.39697,3.38736,3.39697,7130000.0
2008-05-27 17:12:00,3.39523,3.39523,3.39017,3.39118,4880000.0
2008-05-27 17:13:00,3.39406,3.39497,3.38573,3.39497,4510000.0
2008-05-27 17:14:00,3.39494,3.39494,3.38706,3.39412,6760000.0
2008-05-27 17:15:00,3.39368,3.39429,3.38951,3.39226,6010000.0
2008-05-27 17:16:00,3.39068,3.39576,3.38488,3.39101,6390000.0
2008-05-27 17:17:00,3.39016,3.39479,3.38452,3.39066,6750000.0
2008-05-27 17:18:00,3.39471,3.39471,3.38388,3.39101,4520000.0
2008-05-27 17:19:00,3.39693,3.3989,3.38782,3.3989,7130000.0
2008-05-27 17:20:00,3.39301,3.39684,3.38979,3.38979,4510000.0
2008-05-27 17:21:00,3.39476,3.39511,3.3908,3.39243,5270000.0
2008-05-27 17:22:00,3.39718,3.39718,3.39018,3.3932,6770000.0
2008-05-27 17:23:00,3.39236,3.39567,3.39017,3.39305,6750000.0
2008-05-27 17:24:00,3.3922,3.39705,3.39042,3.39292,4890000.0
2008-05-27 17:25:00,3.39495,3.39495,3.38282,3.39075,8250000.0
2008-05-27 17:26:00,3.39296,3.39713,3.38728,3.39279,5260000.0
2008-05-27 17:27:00,3.39581,3.39614,3.38539,3.39614,5630000.0
2008-05-27 17:28:00,3.39434,3.39434,3.38172,3.38861,9020000.0
2008-05-27 17:29:00,3.38843,3.39572,3.38812,3.39572,7150000.0
2008-05-27 17:30:00,3.39369,3.39369,3.38322,3.38722,17280000.0
2008-05-27 17:31:00,3.39544,3.39544,3.38532,3.39193,5640000.0
2008-05-27 17:32:00,3.39531,3.39543,3.386,3.39543,4520000.0
2008-05-27 17:33:00,3.39024,3.39546,3.38596,3.39546,5650000.0
2008-05-27 17:34:00,3.39742,3.39748,3.38839,3.39406,3750000.0
2008-05-27 17:35:00,3.39644,3.39644,3.38433,3.39468,7140000.0
2008-05-27 17:36:00,3.38902,3.39622,3.38902,3.395,3380000.0
2008-05-27 17:37:00,3.39253,3.39647,3.38491,3.39341,5640000.0
2008-05-27 17:38:00,3.3917,3.39634,3.3871,3.39634,11630000.0
2008-05-27 17:39:00,3.39115,3.39978,3.3886,3.39812,8650000.0
2008-05-27 17:40:00,3.39094,3.39709,3.38722,3.39627,4890000.0
2008-05-27 17:41:00,3.39343,3.39426,3.38778,3.39426,2640000.0
2008-05-27 17:42:00,3.39396,3.39696,3.38756,3.39648,4890000.0
2008-05-27 17:43:00,3.39581,3.39694,3.39002,3.39694,4880000.0
2008-05-27 17:44:00,3.39765,3.39765,3.39065,3.39534,6380000.0
2008-05-27 17:45:00,3.3905,3.39698,3.38633,3.39373,11660000.0
2008-05-27 17:46:00,3.394,3.39708,3.3904,3.39708,6750000.0
2008-05-27 17:47:00,3.39685,3.39759,3.38762,3.39591,5260000.0
2008-05-27 17:48:00,3.39707,3.39707,3.3839,3.39447,9410000.0
2008-05-27 17:49:00,3.39541,3.39541,3.38638,3.39133,6380000.0
2008-05-27 17:50:00,3.39694,3.40308,3.38766,3.39407,7510000.0
2008-05-27 17:51:00,3.39684,3.39697,3.38977,3.39566,8640000.0
2008-05-27 17:52:00,3.38729,3.39679,3.38712,3.39664,6010000.0
2008-05-27 17:53:00,3.39364,3.39769,3.38729,3.39637,6380000.0
2008-05-27 17:54:00,3.39055,3.39461,3.38389,3.39438,5640000.0
2008-05-27 17:55:00,3.39593,3.39698,3.38715,3.38715,7510000.0
2008-05-27 17:56:00,3.3969,3.39821,3.38794,3.39229,10890000.0
2008-05-27 17:57:00,3.39404,3.39658,3.38629,3.39658,7510000.0
2008-05-27 17:58:00,3.39557,3.39557,3.38999,3.39203,5250000.0
2008-05-27 17:59:00,3.3935,3.39607,3.38743,3.39338,4520000.0
2008-05-27 18:00:00,3.39629,3.39629,3.38529,3.3953,12760000.0
2008-05-27 18:01:00,3.39334,3.39857,3.38767,3.39689,6400000.0
2008-05-27 18:02:00,3.38951,3.39724,3.3886,3.39343,4520000.0
2008-05-27 18:03:00,3.3899,3.39678,3.38731,3.39544,4900000.0
2008-05-27 18:04:00,3.39297,3.39734,3.39297,3.39637,4520000.0
2008-05-27 18:05:00,3.39577,3.39812,3.3896,3.39666,4510000.0
2008-05-27 18:06:00,3.39884,3.39977,3.3904,3.39366,9770000.0
2008-05-27 18:07:00,3.39608,3.39735,3.39227,3.39735,4520000.0
2008-05-27 18:08:00,3.39445,3.39759,3.39227,3.39616,4140000.0
2008-05-27 18:09:00,3.39795,3.39795,3.39172,3.392,5630000.0
2008-05-27 18:10:00,3.39561,3.39634,3.38749,3.38749,6400000.0
2008-05-27 18:11:00,3.38862,3.40174,3.38862,3.39679,8270000.0
2008-05-27 18:12:00,3.3968,3.3968,3.39004,3.39311,2260000.0
2008-05-27 18:13:00,3.39273,3.39987,3.38936,3.39777,5640000.0
2008-05-27 18:14:00,3.39692,3.39746,3.39192,3.39746,4890000.0
2008-05-27 18:15:00,3.39718,3.39718,3.38994,3.39396,10150000.0
2008-05-27 18:16:00,3.39626,3.39687,3.38941,3.39473,3380000.0
2008-05-27 18:17:00,3.39193,3.39583,3.38867,3.39147,3020000.0
2008-05-27 18:18:00,3.39643,3.39643,3.39029,3.39397,6000000.0
2008-05-27 18:19:00,3.39555,3.39638,3.38761,3.38761,6760000.0
2008-05-27 18:20:00,3.39599,3.39894,3.39283,3.39283,4510000.0
2008-05-27 18:21:00,3.39173,3.39583,3.38664,3.39583,4530000.0
2008-05-27 18:22:00,3.39697,3.39717,3.39261,3.39717,4140000.0
2008-05-27 18:23:00,3.3896,3.39565,3.38697,3.38786,5260000.0
2008-05-27 18:24:00,3.39149,3.39596,3.38847,3.38909,8640000.0
2008-05-27 18:25:00,3.39092,3.39815,3.39092,3.392,4140000.0
2008-05-27 18:26:00,3.39156,3.39775,3.3911,3.39692,7510000.0
2008-05-27 18:27:00,3.3971,3.39738,3.38715,3.39738,9020000.0
2008-05-27 18:28:00,3.39527,3.39688,3.39081,3.39081,5260000.0
2008-05-27 18:29:00,3.39279,3.39668,3.3881,3.39154,2640000.0
2008-05-27 18:30:00,3.39663,3.3974,3.38748,3.38761,10910000.0
2008-05-27 18:31:00,3.39482,3.39658,3.38338,3.39081,6380000.0
2008-05-27 18:32:00,3.39516,3.39691,3.38973,3.39009,4510000.0
2008-05-27 18:33:00,3.38624,3.39708,3.38533,3.39495,6380000.0
2008-05-27 18:34:00,3.39114,3.39536,3.38979,3.39066,7510000.0
2008-05-27 18:35:00,3.39653,3.39653,3.38935,3.39635,5630000.0
2008-05-27 18:36:00,3.39073,3.39709,3.38897,3.396,6390000.0
2008-05-27 18:37:00,3.39615,3.39796,3.38714,3.39174,6010000.0
2008-05-27 18:38:00,3.39652,3.39676,3.38632,3.39114,7880000.0
2008-05-27 18:39:00,3.39455,3.39923,3.38899,3.38899,7880000.0
2008-05-27 18:40:00,3.39091,3.39713,3.38653,3.39271,6760000.0
2008-05-27 18:41:00,3.39593,3.39771,3.39196,3.39368,4510000.0
2008-05-27 18:42:00,3.39398,3.39838,3.38797,3.38797,7510000.0
2008-05-27 18:43:00,3.39716,3.39747,3.39584,3.39641,5250000.0
2008-05-27 18:44:00,3.38781,3.39726,3.38781,3.39272,5270000.0
2008-05-27 18:45:00,3.39647,3.39783,3.38641,3.39186,15400000.0
2008-05-27 18:46:00,3.39636,3.39636,3.38747,3.38872,7510000.0
2008-05-27 18:47:00,3.39593,3.3989,3.39237,3.39706,4510000.0
2008-05-27 18:48:00,3.39209,3.39815,3.39207,3.39417,7520000.0
2008-05-27 18:49:00,3.39213,3.39415,3.38714,3.39386,8640000.0
2008-05-27 18:50:00,3.39198,3.39198,3.38569,3.38813,3760000.0
2008-05-27 18:51:00,3.38838,3.39424,3.38831,3.38928,5250000.0
2008-05-27 18:52:00,3.38776,3.39546,3.38349,3.39546,7510000.0
2008-05-27 18:53:00,3.39426,3.39646,3.38553,3.3904,9400000.0
2008-05-27 18:54:00,3.39504,3.39504,3.38905,3.38916,4140000.0
2008-05-27 18:55:00,3.3949,3.39566,3.38756,3.39037,6390000.0
2008-05-27 18:56:00,3.39459,3.3949,3.388,3.38943,6010000.0
2008-05-27 18:57:00,3.39353,3.39353,3.38171,3.39167,4130000.0
2008-05-27 18:58:00,3.38468,3.39498,3.38468,3.39481,4140000.0
2008-05-27 18:59:00,3.39354,3.39522,3.38463,3.38474,8270000.0
2008-05-27 19:00:00,3.39361,3.39797,3.39195,3.39276,6010000.0
2008-05-27 19:01:00,3.38588,3.39618,3.38588,3.39581,7510000.0
2008-05-27 19:02:00,3.3916,3.39633,3.38621,3.38922,5270000.0
2008-05-27 19:03:00,3.39563,3.39563,3.38998,3.39547,5640000.0
2008-05-27 19:04:00,3.39416,3.39416,3.38981,3.39229,4130000.0
2008-05-27 19:05:00,3.39424,3.39424,3.39418,3.39418,1500000.0
2008-05-27 19:06:00,3.39417,3.39468,3.38528,3.38528,3010000.0
2008-05-27 19:07:00,3.39304,3.39458,3.38946,3.39337,4140000.0
2008-05-27 19:08:00,3.39232,3.39551,3.39108,3.39299,3760000.0
2008-05-27 19:09:00,3.39439,3.39439,3.38447,3.39368,4880000.0
2008-05-27 19:10:00,3.38947,3.39379,3.38917,3.38972,6400000.0
2008-05-27 19:11:00,3.38618,3.39771,3.38618,3.38675,4500000.0
2008-05-27 19:12:00,3.39318,3.39372,3.38368,3.39234,6020000.0
2008-05-27 19:13:00,3.39431,3.39459,3.38507,3.39143,2630000.0
2008-05-27 19:14:00,3.39477,3.39503,3.39311,3.39311,6760000.0
2008-05-27 19:15:00,3.39741,3.39741,3.38948,3.39382,4510000.0
2008-05-27 19:16:00,3.39409,3.39409,3.38343,3.39013,5260000.0
2008-05-27 19:17:00,3.39467,3.3949,3.38404,3.39342,7130000.0
2008-05-27 19:18:00,3.3935,3.39453,3.39333,3.39368,5260000.0
2008-05-27 19:19:00,3.39487,3.39674,3.38906,3.38956,4880000.0
2008-05-27 19:20:00,3.39151,3.39646,3.38563,3.39646,6400000.0
2008-05-27 19:21:00,3.39466,3.39494,3.384,3.39388,6390000.0
2008-05-27 19:22:00,3.39346,3.39443,3.38393,3.39378,4880000.0
2008-05-27 19:24:00,3.39055,3.39481,3.38923,3.39383,6000000.0
2008-05-27 19:26:00,3.39355,3.39355,3.38205,3.38779,9750000.0
2008-05-27 19:28:00,3.38913,3.39453,3.38768,3.3943,4520000.0
2008-05-27 19:29:00,3.39325,3.39483,3.3854,3.38998,4510000.0
2008-05-27 19:30:00,3.39633,3.39633,3.38518,3.39247,4150000.0
2008-05-27 19:31:00,3.39544,3.39582,3.38459,3.38911,7540000.0
2008-05-27 19:32:00,3.38982,3.39573,3.38876,3.38985,4520000.0
2008-05-27 19:33:00,3.38599,3.39884,3.38599,3.39158,3770000.0
2008-05-27 19:34:00,3.39039,3.3949,3.38524,3.3948,3770000.0
2008-05-27 19:36:00,3.39645,3.40186,3.38744,3.38744,4510000.0
2008-05-27 19:37:00,3.39369,3.39369,3.38221,3.39255,4900000.0
2008-05-27 19:38:00,3.39515,3.39515,3.38839,3.38839,2640000.0
2008-05-27 19:39:00,3.39145,3.39658,3.38859,3.38859,4880000.0
2008-05-27 19:40:00,3.38418,3.3948,3.38118,3.38869,7930000.0
2008-05-27 19:41:00,3.39009,3.39323,3.38875,3.39323,4530000.0
2008-05-27 19:42:00,3.38971,3.39669,3.38818,3.38818,4890000.0
2008-05-27 19:43:00,3.39139,3.3953,3.38351,3.39072,5650000.0
2008-05-27 19:44:00,3.39078,3.39732,3.38678,3.38678,5290000.0
2008-05-27 19:45:00,3.39116,3.39424,3.38527,3.38989,6790000.0
2008-05-27 19:46:00,3.38974,3.39448,3.38785,3.39021,3780000.0
2008-05-27 19:48:00,3.3926,3.39839,3.38688,3.39185,9020000.0
2008-05-27 19:49:00,3.39683,3.39721,3.39507,3.39507,2640000.0
2008-05-27 19:50:00,3.39589,3.39674,3.39066,3.39066,3020000.0
2008-05-27 19:51:00,3.39389,3.39528,3.39389,3.39528,1130000.0
2008-05-27 19:52:00,3.39558,3.39878,3.38676,3.39586,4140000.0
2008-05-27 19:53:00,3.39584,3.39701,3.391,3.39364,3030000.0
2008-05-27 19:54:00,3.3944,3.39599,3.38611,3.39599,4900000.0
2008-05-27 19:55:00,3.39432,3.39639,3.38577,3.39088,4530000.0
2008-05-27 19:56:00,3.39094,3.39532,3.38481,3.38948,11300000.0
2008-05-27 19:57:00,3.39348,3.39627,3.38821,3.39153,5650000.0
2008-05-27 19:58:00,3.39384,3.39511,3.3856,3.38567,6760000.0
2008-05-27 19:59:00,3.39078,3.39472,3.38433,3.38945,7180000.0
2008-05-27 20:00:00,3.39434,3.39846,3.39094,3.39435,4520000.0
2008-05-27 20:01:00,3.39106,3.39804,3.39028,3.39473,5640000.0
2008-05-27 20:02:00,3.39636,3.39644,3.38471,3.38471,4530000.0
2008-05-27 20:03:00,3.39465,3.39499,3.38837,3.3897,3410000.0
2008-05-27 20:04:00,3.39352,3.39408,3.38905,3.39347,2270000.0
2008-05-27 20:05:00,3.39349,3.39349,3.38741,3.38892,4530000.0
2008-05-27 20:06:00,3.39273,3.39279,3.38367,3.38367,2640000.0
2008-05-27 20:07:00,3.39097,3.39793,3.38824,3.3951,6390000.0
2008-05-27 20:08:00,3.39462,3.39838,3.38672,3.39524,9800000.0
2008-05-27 20:09:00,3.38861,3.39643,3.38552,3.3939,13180000.0
2008-05-27 20:10:00,3.39067,3.39472,3.38774,3.38813,3780000.0
2008-05-27 20:11:00,3.38697,3.39555,3.38343,3.39555,5280000.0
2008-05-27 20:12:00,3.3839,3.39554,3.3839,3.38999,4900000.0
2008-05-27 20:13:00,3.38782,3.39412,3.38349,3.38716,5640000.0
2008-05-27 20:14:00,3.39337,3.39403,3.38263,3.3875,6030000.0
2008-05-27 20:15:00,3.39169,3.39466,3.38948,3.39011,3020000.0
2008-05-27 20:16:00,3.38946,3.3945,3.38383,3.38871,5280000.0
2008-05-27 20:17:00,3.3911,3.3933,3.38372,3.38372,3030000.0
2008-05-27 20:18:00,3.38905,3.39528,3.38596,3.39278,7530000.0
2008-05-27 20:19:00,3.39447,3.39592,3.38594,3.391,3770000.0
2008-05-27 20:20:00,3.39456,3.3951,3.38494,3.39347,4890000.0
2008-05-27 20:21:00,3.39007,3.39469,3.38887,3.39349,4150000.0
2008-05-27 20:22:00,3.3945,3.3945,3.39349,3.39422,3390000.0
2008-05-27 20:23:00,3.3865,3.3938,3.38605,3.3938,3780000.0
2008-05-27 20:24:00,3.39053,3.39541,3.3876,3.38997,3780000.0
2008-05-27 20:25:00,3.38801,3.39598,3.38791,3.39534,4140000.0
2008-05-27 20:26:00,3.39316,3.39389,3.38514,3.38896,6780000.0
2008-05-27 20:27:00,3.39357,3.39357,3.38874,3.39202,5260000.0
2008-05-27 20:28:00,3.39165,3.39324,3.38364,3.39169,3020000.0
2008-05-27 20:29:00,3.39194,3.39692,3.38578,3.3933,6410000.0
2008-05-27 20:30:00,3.39262,3.39593,3.38959,3.39026,4140000.0
2008-05-27 20:32:00,3.38797,3.3936,3.38317,3.39232,4900000.0
2008-05-27 20:33:00,3.38307,3.39201,3.38303,3.39122,6040000.0
2008-05-27 20:34:00,3.38848,3.39307,3.38321,3.39161,9040000.0
2008-05-27 20:35:00,3.39229,3.39292,3.38491,3.3929,5290000.0
2008-05-27 20:36:00,3.3923,3.39304,3.38757,3.3928,7140000.0
2008-05-27 20:37:00,3.3888,3.3924,3.38549,3.38813,5270000.0
2008-05-27 20:38:00,3.39325,3.39439,3.38782,3.39199,4150000.0
2008-05-27 20:39:00,3.38863,3.3951,3.38791,3.38918,5650000.0
2008-05-27 20:40:00,3.39078,3.39511,3.38453,3.38689,11660000.0
2008-05-27 20:41:00,3.39309,3.39502,3.38513,3.39378,7530000.0
2008-05-27 20:42:00,3.39163,3.39163,3.38525,3.38759,6410000.0
2008-05-27 20:43:00,3.3906,3.39209,3.387,3.38823,4510000.0
2008-05-27 20:45:00,3.39149,3.39592,3.38652,3.39084,3800000.0
2008-05-27 20:50:00,3.38649,3.39078,3.38473,3.38518,4890000.0
2008-05-27 20:51:00,3.39229,3.39293,3.3861,3.38787,5260000.0
2008-05-27 20:52:00,3.39136,3.39555,3.38517,3.39237,4530000.0
2008-05-27 20:53:00,3.38769,3.3906,3.37974,3.38981,7520000.0
2008-05-27 20:54:00,3.3928,3.3928,3.38226,3.38326,6030000.0
2008-05-27 20:55:00,3.39287,3.39307,3.38407,3.39307,3770000.0
2008-05-27 20:56:00,3.39334,3.39467,3.38962,3.39336,4520000.0
2008-05-27 20:57:00,3.38708,3.39424,3.38361,3.3924,6410000.0
2008-05-27 20:58:00,3.39227,3.39227,3.38601,3.39135,4890000.0
2008-05-27 20:59:00,3.38782,3.39345,3.38341,3.38801,11670000.0
2008-05-27 21:00:00,3.39293,3.39293,3.38364,3.39153,6760000.0
2008-05-27 21:01:00,3.38966,3.39337,3.38743,3.3881,9020000.0
2008-05-27 21:02:00,3.38759,3.39242,3.3855,3.39242,4920000.0
2008-05-27 21:03:00,3.39245,3.39256,3.38314,3.39176,6760000.0
2008-05-27 21:04:00,3.39119,3.39133,3.38552,3.38676,7150000.0
2008-05-27 21:05:00,3.39263,3.39551,3.38552,3.39256,6020000.0
2008-05-27 21:06:00,3.39037,3.39165,3.38152,3.38996,5260000.0
2008-05-27 21:07:00,3.39037,3.39553,3.38762,3.39384,5280000.0
2008-05-27 21:08:00,3.38266,3.39272,3.38063,3.39175,9020000.0
2008-05-27 21:09:00,3.38955,3.39582,3.38669,3.39351,8270000.0
2008-05-27 21:10:00,3.39226,3.39226,3.38763,3.39115,3010000.0
2008-05-27 21:11:00,3.39413,3.39559,3.38597,3.39297,10160000.0
2008-05-27 21:12:00,3.3926,3.39502,3.38523,3.39451,2650000.0
2008-05-27 21:13:00,3.39071,3.39071,3.38367,3.38665,5270000.0
2008-05-27 21:14:00,3.39228,3.39229,3.38251,3.39229,10180000.0
2008-05-27 21:15:00,3.39484,3.39484,3.38379,3.39275,7540000.0
2008-05-27 21:16:00,3.38912,3.39217,3.38164,3.38164,4140000.0
2008-05-27 21:17:00,3.38785,3.39364,3.38343,3.38563,5650000.0
2008-05-27 21:18:00,3.39298,3.39319,3.38801,3.38801,7150000.0
2008-05-27 21:19:00,3.39288,3.39365,3.38513,3.3934,5640000.0
2008-05-27 21:20:00,3.39263,3.39319,3.38347,3.38347,3760000.0
2008-05-27 21:21:00,3.3912,3.39236,3.38297,3.38539,5630000.0
2008-05-27 21:23:00,3.39427,3.39427,3.38544,3.39418,3010000.0
2008-05-27 21:24:00,3.392,3.39257,3.38284,3.39257,3770000.0
2008-05-27 21:25:00,3.39186,3.39214,3.38653,3.38685,4520000.0
2008-05-27 21:26:00,3.39212,3.39212,3.38038,3.38411,4140000.0
2008-05-27 21:27:00,3.3862,3.39129,3.38129,3.39129,4150000.0
2008-05-27 21:28:00,3.38811,3.39136,3.38284,3.39136,3020000.0
2008-05-27 21:29:00,3.38823,3.39279,3.38206,3.38712,7910000.0
2008-05-27 21:30:00,3.3956,3.3956,3.3865,3.38842,5250000.0
2008-05-27 21:31:00,3.39139,3.39267,3.38386,3.38837,5270000.0
2008-05-27 21:32:00,3.39201,3.39499,3.3852,3.38836,4890000.0
2008-05-27 21:33:00,3.38736,3.39102,3.38201,3.38201,4550000.0
2008-05-27 21:34:00,3.38761,3.39351,3.38713,3.38713,6760000.0
2008-05-27 21:35:00,3.39191,3.39298,3.38328,3.38328,4520000.0
2008-05-27 21:36:00,3.39311,3.39311,3.39071,3.39071,1880000.0
2008-05-27 21:37:00,3.393,3.39705,3.38669,3.39406,9400000.0
2008-05-27 21:38:00,3.39318,3.39459,3.38832,3.39072,5280000.0
2008-05-27 21:39:00,3.38447,3.39523,3.38447,3.39438,4520000.0
2008-05-27 21:40:00,3.39021,3.39567,3.38893,3.39185,6030000.0
2008-05-27 21:41:00,3.39234,3.39543,3.38541,3.38541,6400000.0
2008-05-27 21:42:00,3.39068,3.39385,3.38961,3.39385,3380000.0
2008-05-27 21:43:00,3.3926,3.39391,3.38719,3.39391,3770000.0
2008-05-27 21:44:00,3.38913,3.39483,3.38379,3.38936,11290000.0
2008-05-27 21:45:00,3.39741,3.39741,3.38618,3.39454,4530000.0
2008-05-27 21:46:00,3.39269,3.3941,3.38864,3.38864,3770000.0
2008-05-27 21:47:00,3.38611,3.39235,3.38611,3.3885,3040000.0
2008-05-27 21:48:00,3.38793,3.39253,3.38275,3.38869,4520000.0
2008-05-27 21:49:00,3.39431,3.39531,3.38792,3.39137,4910000.0
2008-05-27 21:51:00,3.38682,3.39201,3.38417,3.39201,2640000.0
2008-05-27 21:52:00,3.39174,3.39253,3.39174,3.39188,1880000.0
2008-05-27 21:53:00,3.38411,3.39072,3.38411,3.39072,2260000.0
2008-05-27 21:54:00,3.38664,3.39187,3.38162,3.38638,5660000.0
2008-05-27 21:55:00,3.38274,3.38928,3.38274,3.38602,3010000.0
2008-05-27 21:56:00,3.39084,3.39243,3.38712,3.39243,3380000.0
2008-05-27 21:57:00,3.38814,3.39367,3.38348,3.38806,8310000.0
2008-05-27 21:58:00,3.39354,3.39545,3.38511,3.39301,5650000.0
2008-05-27 21:59:00,3.39292,3.39517,3.3854,3.38833,7910000.0
2008-05-27 22:00:00,3.39065,3.3945,3.38423,3.38423,3390000.0
2008-05-27 22:01:00,3.38695,3.39258,3.38516,3.39103,5260000.0
2008-05-27 22:02:00,3.39118,3.39195,3.38606,3.38938,4150000.0
2008-05-27 22:03:00,3.39065,3.39065,3.38182,3.38182,3380000.0
2008-05-27 22:04:00,3.38395,3.39399,3.3838,3.39355,5630000.0
2008-05-27 22:05:00,3.39407,3.39786,3.38523,3.39139,5650000.0
2008-05-27 22:06:00,3.38689,3.394,3.38689,3.38887,3770000.0
2008-05-27 22:07:00,3.38901,3.39497,3.38855,3.39337,3390000.0
2008-05-27 22:08:00,3.38907,3.3935,3.3838,3.3935,6010000.0
2008-05-27 22:09:00,3.38934,3.39261,3.38694,3.38856,2640000.0
2008-05-27 22:10:00,3.38373,3.39275,3.38266,3.39275,1140000.0
2008-05-27 22:11:00,3.39219,3.39365,3.3839,3.39236,6770000.0
2008-05-27 22:12:00,3.38879,3.39373,3.38879,3.39373,4140000.0
2008-05-27 22:13:00,3.38322,3.39244,3.38322,3.38875,3760000.0
2008-05-27 22:14:00,3.39031,3.39651,3.38594,3.38982,8660000.0
2008-05-27 22:15:00,3.3883,3.39684,3.38603,3.39476,5260000.0
2008-05-27 22:16:00,3.39288,3.3929,3.38894,3.3929,3380000.0
2008-05-27 22:17:00,3.38923,3.39579,3.38923,3.38949,4890000.0
2008-05-27 22:18:00,3.38913,3.39449,3.38602,3.38954,4140000.0
2008-05-27 22:19:00,3.39374,3.39672,3.38995,3.39142,5650000.0
2008-05-27 22:20:00,3.38863,3.39372,3.38863,3.39228,4520000.0
2008-05-27 22:21:00,3.39309,3.39402,3.38717,3.38717,3770000.0
2008-05-27 22:22:00,3.39402,3.39426,3.39138,3.39402,2270000.0
2008-05-27 22:23:00,3.39482,3.3955,3.38994,3.38994,1890000.0
2008-05-27 22:24:00,3.39471,3.39611,3.38567,3.38567,4520000.0
2008-05-27 22:25:00,3.38626,3.39106,3.38342,3.38955,3770000.0
2008-05-27 22:26:00,3.38718,3.39352,3.38718,3.39352,4150000.0
2008-05-27 22:27:00,3.39409,3.39479,3.385,3.39269,6010000.0
2008-05-27 22:28:00,3.38907,3.39393,3.38727,3.38886,2270000.0
2008-05-27 22:29:00,3.395,3.39666,3.38515,3.38893,9050000.0
2008-05-27 22:30:00,3.39635,3.39635,3.38421,3.39058,5270000.0
2008-05-27 22:31:00,3.38318,3.39313,3.38318,3.3886,5260000.0
2008-05-27 22:32:00,3.39286,3.39286,3.38628,3.38666,5640000.0
2008-05-27 22:33:00,3.38745,3.39686,3.38303,3.38303,6030000.0
2008-05-27 22:34:00,3.38943,3.39365,3.38367,3.39193,5260000.0
2008-05-27 22:35:00,3.38841,3.39361,3.38341,3.38345,6010000.0
2008-05-27 22:36:00,3.38773,3.39287,3.38773,3.39222,3770000.0
2008-05-27 22:37:00,3.38599,3.39274,3.38316,3.39124,4150000.0
2008-05-27 22:38:00,3.38698,3.39289,3.38689,3.39214,6040000.0
2008-05-27 22:39:00,3.39226,3.39284,3.38748,3.39145,3400000.0
2008-05-27 22:40:00,3.39266,3.39336,3.38869,3.38869,3770000.0
2008-05-27 22:41:00,3.38967,3.39423,3.38425,3.38652,4900000.0
2008-05-27 22:42:00,3.39078,3.3932,3.3842,3.38952,4520000.0
2008-05-27 22:43:00,3.38976,3.3948,3.38506,3.38828,3760000.0
2008-05-27 22:44:00,3.38718,3.39404,3.38287,3.38782,9790000.0
2008-05-27 22:45:00,3.3932,3.3932,3.38529,3.39203,4900000.0
2008-05-27 22:46:00,3.3886,3.39277,3.38301,3.39277,5640000.0
2008-05-27 22:47:00,3.39013,3.39462,3.3896,3.39456,3390000.0
2008-05-27 22:48:00,3.38939,3.39572,3.38865,3.39367,3030000.0
2008-05-27 22:49:00,3.39048,3.39472,3.38796,3.39414,3380000.0
2008-05-27 22:50:00,3.39214,3.39348,3.39033,3.39236,4890000.0
2008-05-27 22:51:00,3.39194,3.39309,3.38529,3.38971,5650000.0
2008-05-27 22:52:00,3.38909,3.39422,3.38276,3.38763,7530000.0
2008-05-27 22:53:00,3.38137,3.39116,3.38137,3.39116,2640000.0
2008-05-27 22:54:00,3.39179,3.39244,3.38694,3.38694,4510000.0
2008-05-27 22:55:00,3.38847,3.3937,3.38373,3.38766,4140000.0
2008-05-27 22:56:00,3.38852,3.3925,3.38852,3.39112,2260000.0
2008-05-27 22:57:00,3.39095,3.39293,3.38342,3.39107,5640000.0
2008-05-27 22:58:00,3.39177,3.39457,3.38762,3.3927,4150000.0
2008-05-27 22:59:00,3.3892,3.39463,3.38408,3.38911,7890000.0
2008-05-27 23:00:00,3.39121,3.39799,3.39121,3.39441,5260000.0
2008-05-27 23:01:00,3.39457,3.39711,3.3854,3.38884,4530000.0
2008-05-27 23:02:00,3.38439,3.39355,3.38439,3.38451,5260000.0
2008-05-27 23:03:00,3.39395,3.39491,3.38552,3.39362,2640000.0
2008-05-27 23:04:00,3.39299,3.39403,3.3926,3.39373,5270000.0
2008-05-27 23:05:00,3.38672,3.39649,3.38662,3.39489,3760000.0
2008-05-27 23:06:00,3.39343,3.39343,3.38765,3.38783,4140000.0
2008-05-27 23:08:00,3.39424,3.39447,3.3853,3.38924,3800000.0
2008-05-27 23:10:00,3.3929,3.3929,3.38877,3.38877,760000.0
2008-05-27 23:11:00,3.39032,3.39452,3.38922,3.39452,3400000.0
2008-05-27 23:12:00,3.39341,3.39492,3.38527,3.38527,3770000.0
2008-05-27 23:13:00,3.3881,3.39229,3.38783,3.39051,4150000.0
2008-05-27 23:14:00,3.38877,3.39398,3.38349,3.39398,7160000.0
2008-05-27 23:15:00,3.38852,3.38852,3.38852,3.38852,380000.0
2008-05-27 23:17:00,3.38924,3.39487,3.38552,3.38916,3800000.0
2008-05-27 23:19:00,3.39426,3.39426,3.38478,3.38964,3040000.0
2008-05-27 23:20:00,3.38895,3.39272,3.3888,3.3888,1140000.0
2008-05-27 23:21:00,3.38837,3.39322,3.38494,3.38901,3800000.0
2008-05-27 23:23:00,3.3889,3.39256,3.3841,3.38902,3800000.0
2008-05-27 23:24:00,3.38672,3.39472,3.38516,3.38516,1900000.0
2008-05-27 23:26:00,3.39084,3.39629,3.38553,3.38932,7550000.0
2008-05-27 23:27:00,3.3927,3.39296,3.38215,3.39296,5280000.0
2008-05-27 23:28:00,3.38365,3.39228,3.38309,3.38309,3770000.0
2008-05-27 23:30:00,3.39231,3.39782,3.39231,3.39512,4530000.0
2008-05-27 23:31:00,3.38866,3.39568,3.38602,3.39419,3780000.0
2008-05-27 23:32:00,3.38934,3.3957,3.38506,3.38865,10530000.0
2008-05-27 23:33:00,3.38849,3.39378,3.38849,3.39378,3390000.0
2008-05-27 23:34:00,3.39415,3.39462,3.3892,3.39291,3760000.0
2008-05-27 23:35:00,3.39278,3.39352,3.38715,3.39294,5660000.0
2008-05-27 23:36:00,3.39373,3.3949,3.38854,3.39102,5260000.0
2008-05-27 23:37:00,3.39011,3.39597,3.38604,3.3897,6790000.0
2008-05-27 23:38:00,3.39534,3.39689,3.38683,3.39442,8680000.0
2008-05-27 23:39:00,3.38735,3.39385,3.38409,3.39274,3760000.0
2008-05-27 23:40:00,3.38925,3.39429,3.38511,3.38535,4890000.0
2008-05-27 23:42:00,3.39351,3.39514,3.38747,3.38747,4520000.0
2008-05-27 23:43:00,3.39446,3.39446,3.38491,3.38492,3410000.0
2008-05-27 23:44:00,3.39093,3.39759,3.38626,3.39121,11660000.0
2008-05-27 23:45:00,3.39246,3.39738,3.39,3.39,4150000.0
2008-05-27 23:46:00,3.38973,3.39354,3.38732,3.39243,3400000.0
2008-05-27 23:47:00,3.39041,3.39355,3.3852,3.38894,3380000.0
2008-05-27 23:48:00,3.39434,3.39434,3.38887,3.39358,4890000.0
2008-05-27 23:49:00,3.39203,3.3949,3.38558,3.38794,4150000.0
2008-05-27 23:50:00,3.38322,3.39316,3.38222,3.39316,3020000.0
2008-05-27 23:51:00,3.38885,3.39311,3.38794,3.39241,2280000.0
2008-05-27 23:54:00,3.38978,3.39406,3.38797,3.39406,1900000.0
2008-05-27 23:55:00,3.39442,3.39442,3.38467,3.39282,1890000.0
2008-05-27 23:56:00,3.39356,3.39473,3.38916,3.39439,3400000.0
2008-05-27 23:57:00,3.39333,3.39333,3.38224,3.38692,7140000.0
2008-05-27 23:58:00,3.39374,3.39571,3.39037,3.39287,3390000.0
2008-05-27 23:59:00,3.39437,3.3947,3.38568,3.3894,7900000.0
2008-05-28 00:00:00,3.39639,3.39639,3.38857,3.39392,3390000.0
2008-05-28 00:01:00,3.38806,3.39172,3.37769,3.39172,6400000.0
2008-05-28 00:02:00,3.39152,3.39485,3.38624,3.38701,1900000.0
2008-05-28 00:03:00,3.39099,3.39323,3.37552,3.38819,3770000.0
2008-05-28 00:04:00,3.38949,3.39521,3.38533,3.39502,3760000.0
2008-05-28 00:05:00,3.39438,3.39516,3.3883,3.39335,3400000.0
2008-05-28 00:06:00,3.38708,3.39354,3.3844,3.39354,3380000.0
2008-05-28 00:07:00,3.38726,3.39536,3.38562,3.3947,3770000.0
2008-05-28 00:08:00,3.38133,3.39217,3.37952,3.39211,3400000.0
2008-05-28 00:09:00,3.38295,3.38756,3.37881,3.38756,2270000.0
2008-05-28 00:10:00,3.3847,3.39588,3.3847,3.39588,4160000.0
2008-05-28 00:11:00,3.38641,3.39342,3.38641,3.39265,3020000.0
2008-05-28 00:12:00,3.38452,3.39321,3.38452,3.39249,2260000.0
2008-05-28 00:13:00,3.38676,3.38676,3.37627,3.38431,3390000.0
2008-05-28 00:14:00,3.38569,3.38797,3.3736,3.38597,9410000.0
2008-05-28 00:15:00,3.3967,3.3967,3.3851,3.3941,4150000.0
2008-05-28 00:19:00,3.39235,3.39235,3.38797,3.38797,3750000.0
2008-05-28 00:20:00,3.36903,3.39279,3.36903,3.38627,3380000.0
2008-05-28 00:21:00,3.39255,3.39353,3.39255,3.39353,1130000.0
2008-05-28 00:22:00,3.39462,3.39462,3.38772,3.39441,4530000.0
2008-05-28 00:23:00,3.38896,3.38896,3.36452,3.36452,2630000.0
2008-05-28 00:24:00,3.3849,3.38924,3.37514,3.38924,4150000.0
2008-05-28 00:25:00,3.38778,3.39554,3.38778,3.39019,3020000.0
2008-05-28 00:26:00,3.36906,3.38934,3.36906,3.38934,2260000.0
2008-05-28 00:27:00,3.38874,3.39289,3.38446,3.3893,3030000.0
2008-05-28 00:28:00,3.37345,3.38994,3.37276,3.38994,5280000.0
2008-05-28 00:29:00,3.38375,3.38922,3.36711,3.38922,6020000.0
2008-05-28 00:30:00,3.38925,3.38925,3.36462,3.38672,6430000.0
2008-05-28 00:31:00,3.3894,3.39444,3.3894,3.39362,4140000.0
2008-05-28 00:32:00,3.39429,3.39608,3.38645,3.3932,10950000.0
2008-05-28 00:33:00,3.38833,3.39256,3.3708,3.38443,5640000.0
2008-05-28 00:34:00,3.39262,3.39262,3.38292,3.38759,3390000.0
2008-05-28 00:35:00,3.39373,3.39373,3.3867,3.39274,4890000.0
2008-05-28 00:36:00,3.38328,3.39381,3.37548,3.39381,4140000.0
2008-05-28 00:37:00,3.39446,3.39646,3.38411,3.38591,4140000.0
2008-05-28 00:38:00,3.37035,3.38884,3.37035,3.38884,2270000.0
2008-05-28 00:39:00,3.39407,3.39407,3.38312,3.39333,4880000.0
2008-05-28 00:40:00,3.39033,3.39464,3.38879,3.39293,3390000.0
2008-05-28 00:41:00,3.38771,3.38771,3.37496,3.38447,3380000.0
2008-05-28 00:42:00,3.38914,3.39308,3.38914,3.39308,3020000.0
2008-05-28 00:43:00,3.38903,3.38903,3.37449,3.37449,2650000.0
2008-05-28 00:44:00,3.3923,3.3923,3.38152,3.38739,9780000.0
2008-05-28 00:45:00,3.39468,3.39468,3.38743,3.39385,3400000.0
2008-05-28 00:47:00,3.37868,3.3926,3.37816,3.3926,4900000.0
2008-05-28 00:48:00,3.39495,3.39545,3.38831,3.38958,3010000.0
2008-05-28 00:49:00,3.38983,3.39432,3.38614,3.38927,6030000.0
2008-05-28 00:51:00,3.38855,3.39349,3.38381,3.38863,3800000.0
2008-05-28 00:56:00,3.3835,3.39358,3.3835,3.39358,1880000.0
2008-05-28 00:57:00,3.38951,3.38951,3.3845,3.3845,760000.0
2008-05-28 00:59:00,3.37861,3.38903,3.37083,3.38903,2270000.0
2008-05-28 01:00:00,3.38417,3.38417,3.37622,3.37622,1500000.0
2008-05-28 01:01:00,3.39319,3.39319,3.37532,3.38985,4890000.0
2008-05-28 01:02:00,3.38633,3.3894,3.37239,3.3894,3780000.0
2008-05-28 01:03:00,3.38342,3.38972,3.37634,3.38972,3770000.0
2008-05-28 01:04:00,3.38708,3.39382,3.38423,3.39382,5660000.0
2008-05-28 01:05:00,3.39082,3.39325,3.36986,3.37318,4170000.0
2008-05-28 01:06:00,3.39073,3.39073,3.36922,3.38495,4920000.0
2008-05-28 01:07:00,3.38904,3.38904,3.37054,3.37054,6030000.0
2008-05-28 01:08:00,3.38828,3.39467,3.38412,3.39467,3770000.0
2008-05-28 01:09:00,3.38671,3.39,3.37528,3.3885,6040000.0
2008-05-28 01:10:00,3.37314,3.37314,3.37268,3.37268,760000.0
2008-05-28 01:13:00,3.39133,3.39133,3.36931,3.3855,3800000.0
2008-05-28 01:15:00,3.39068,3.39068,3.38054,3.38861,2270000.0
2008-05-28 01:16:00,3.38767,3.39062,3.37515,3.37628,3780000.0
2008-05-28 01:17:00,3.38987,3.39773,3.38731,3.39041,6060000.0
2008-05-28 01:18:00,3.38691,3.39031,3.37143,3.39031,6030000.0
2008-05-28 01:19:00,3.38861,3.39314,3.38771,3.39201,3010000.0
2008-05-28 01:20:00,3.38754,3.39134,3.36792,3.38489,6800000.0
2008-05-28 01:22:00,3.37752,3.39078,3.37752,3.38631,2270000.0
2008-05-28 01:23:00,3.38614,3.39816,3.3861,3.39396,6770000.0
2008-05-28 01:24:00,3.37122,3.37122,3.36182,3.36614,11320000.0
2008-05-28 01:25:00,3.38826,3.39021,3.38459,3.38459,1890000.0
2008-05-28 01:26:00,3.39366,3.39366,3.37466,3.37466,3390000.0
2008-05-28 01:27:00,3.39332,3.39363,3.38529,3.39363,3020000.0
2008-05-28 01:28:00,3.38976,3.38976,3.36308,3.36308,3390000.0
2008-05-28 01:29:00,3.38936,3.39733,3.3871,3.38989,10180000.0
2008-05-28 01:30:00,3.39567,3.39567,3.38499,3.38499,4880000.0
2008-05-28 01:31:00,3.37826,3.37826,3.37575,3.37575,760000.0
2008-05-28 01:32:00,3.39419,3.39512,3.38686,3.39211,5270000.0
2008-05-28 01:33:00,3.36909,3.39002,3.36909,3.38821,4150000.0
2008-05-28 01:34:00,3.38963,3.39611,3.38597,3.3889,7170000.0
2008-05-28 01:35:00,3.39245,3.39245,3.3763,3.3763,3390000.0
2008-05-28 01:39:00,3.38712,3.38891,3.36964,3.36964,3800000.0
2008-05-28 01:41:00,3.38309,3.38996,3.37508,3.37508,3780000.0
2008-05-28 01:42:00,3.38769,3.39147,3.38235,3.38847,3770000.0
2008-05-28 01:43:00,3.38989,3.38989,3.37048,3.37178,2260000.0
2008-05-28 01:44:00,3.39343,3.39343,3.38347,3.38792,7560000.0
2008-05-28 01:45:00,3.39183,3.39528,3.38858,3.38858,3020000.0
2008-05-28 01:46:00,3.37369,3.39189,3.37154,3.3874,4520000.0
2008-05-28 01:47:00,3.39025,3.39197,3.38717,3.39121,2640000.0
2008-05-28 01:48:00,3.38844,3.39287,3.38844,3.39287,1890000.0
2008-05-28 01:49:00,3.38585,3.387,3.37445,3.3859,9030000.0
2008-05-28 01:50:00,3.38874,3.39292,3.38442,3.39292,1890000.0
2008-05-28 01:51:00,3.38924,3.39365,3.38924,3.39365,3010000.0
2008-05-28 01:52:00,3.38884,3.39316,3.36783,3.38559,7910000.0
2008-05-28 01:53:00,3.38917,3.39622,3.3845,3.39186,6770000.0
2008-05-28 01:55:00,3.36679,3.37122,3.36182,3.36614,3800000.0
2008-05-28 01:57:00,3.38955,3.39558,3.38481,3.38873,9060000.0
2008-05-28 01:58:00,3.38858,3.39162,3.37152,3.37152,1900000.0
2008-05-28 02:00:00,3.39214,3.39408,3.38905,3.38905,3010000.0
2008-05-28 02:01:00,3.38721,3.38993,3.37443,3.38663,4890000.0
2008-05-28 02:02:00,3.38903,3.39416,3.38201,3.39416,10530000.0
2008-05-28 02:03:00,3.39254,3.39305,3.37161,3.37161,3770000.0
2008-05-28 02:04:00,3.38492,3.39432,3.38492,3.39432,2640000.0
2008-05-28 02:05:00,3.38812,3.39252,3.38205,3.38939,4160000.0
2008-05-28 02:06:00,3.39424,3.39424,3.37799,3.38356,3400000.0
2008-05-28 02:07:00,3.39203,3.39348,3.38763,3.39348,4530000.0
2008-05-28 02:08:00,3.39049,3.39531,3.38542,3.3892,8300000.0
2008-05-28 02:09:00,3.39407,3.39407,3.37149,3.38841,4890000.0
2008-05-28 02:10:00,3.38797,3.39282,3.3872,3.38883,3780000.0
2008-05-28 02:11:00,3.39043,3.3951,3.38999,3.39456,3400000.0
2008-05-28 02:12:00,3.38749,3.39117,3.37345,3.39117,4530000.0
2008-05-28 02:13:00,3.3905,3.3961,3.38309,3.39342,8670000.0
2008-05-28 02:14:00,3.39233,3.39358,3.38397,3.39358,3780000.0
2008-05-28 02:15:00,3.39315,3.39315,3.3724,3.38911,5630000.0
2008-05-28 02:16:00,3.39357,3.3943,3.38921,3.3943,1900000.0
2008-05-28 02:17:00,3.39344,3.39426,3.38916,3.39385,3390000.0
2008-05-28 02:18:00,3.38792,3.39018,3.37549,3.39018,2650000.0
2008-05-28 02:19:00,3.39248,3.39248,3.38423,3.388,4900000.0
2008-05-28 02:20:00,3.39416,3.39416,3.38859,3.38955,3770000.0
2008-05-28 02:21:00,3.38963,3.38963,3.37609,3.37609,2270000.0
2008-05-28 02:22:00,3.39415,3.39415,3.38853,3.39334,3020000.0
2008-05-28 02:23:00,3.3943,3.39471,3.38532,3.38935,6410000.0
2008-05-28 02:24:00,3.39328,3.39328,3.38805,3.38805,3380000.0
2008-05-28 02:25:00,3.36458,3.36902,3.36318,3.36318,3020000.0
2008-05-28 02:26:00,3.38713,3.39506,3.38713,3.39101,2270000.0
2008-05-28 02:27:00,3.39007,3.39522,3.38435,3.39337,5260000.0
2008-05-28 02:28:00,3.38909,3.39282,3.36914,3.39115,7920000.0
2008-05-28 02:29:00,3.39337,3.39867,3.38708,3.39539,6790000.0
2008-05-28 02:30:00,3.39638,3.39638,3.38452,3.38452,3020000.0
2008-05-28 02:31:00,3.38742,3.38857,3.3737,3.3737,3030000.0
2008-05-28 02:32:00,3.38809,3.3931,3.38461,3.39182,2640000.0
2008-05-28 02:33:00,3.38994,3.3972,3.38609,3.39006,8300000.0
2008-05-28 02:34:00,3.39356,3.39356,3.36816,3.38731,5290000.0
2008-05-28 02:35:00,3.39258,3.39533,3.39048,3.39454,3020000.0
2008-05-28 02:36:00,3.39271,3.3934,3.39051,3.3934,2270000.0
2008-05-28 02:37:00,3.38453,3.38922,3.37279,3.37279,3390000.0
2008-05-28 02:38:00,3.39438,3.39438,3.38403,3.38403,4150000.0
2008-05-28 02:39:00,3.39422,3.39422,3.38722,3.38976,3780000.0
2008-05-28 02:40:00,3.39043,3.39632,3.38883,3.39177,6780000.0
2008-05-28 02:41:00,3.38554,3.38987,3.37239,3.38987,3020000.0
2008-05-28 02:42:00,3.39398,3.39595,3.3886,3.39028,3780000.0
2008-05-28 02:43:00,3.3866,3.3971,3.38632,3.38632,4540000.0
2008-05-28 02:44:00,3.39424,3.39424,3.37176,3.38586,4160000.0
2008-05-28 02:45:00,3.38653,3.39555,3.38653,3.38855,3030000.0
2008-05-28 02:46:00,3.39032,3.3951,3.38285,3.38285,4530000.0
2008-05-28 02:47:00,3.383,3.39266,3.383,3.39266,3380000.0
2008-05-28 02:48:00,3.38893,3.3939,3.38159,3.38862,9420000.0
2008-05-28 02:49:00,3.38873,3.38887,3.37713,3.38823,3770000.0
2008-05-28 02:50:00,3.39022,3.39597,3.3853,3.38948,7540000.0
2008-05-28 02:51:00,3.39382,3.39382,3.38661,3.39102,5280000.0
2008-05-28 02:52:00,3.38885,3.39522,3.3852,3.39303,9790000.0
2008-05-28 02:53:00,3.38561,3.39716,3.38561,3.39591,3030000.0
2008-05-28 02:54:00,3.39143,3.39554,3.38775,3.39187,7160000.0
2008-05-28 02:55:00,3.39468,3.39468,3.36738,3.38636,4890000.0
2008-05-28 02:56:00,3.39445,3.39445,3.38786,3.39389,4530000.0
2008-05-28 02:57:00,3.38637,3.39588,3.38637,3.39554,3010000.0
2008-05-28 02:58:00,3.39408,3.39504,3.38636,3.38636,3020000.0
2008-05-28 02:59:00,3.39411,3.39411,3.38336,3.38336,4540000.0
2008-05-28 03:00:00,3.39332,3.39666,3.38478,3.38878,10170000.0
2008-05-28 03:01:00,3.39343,3.3944,3.3824,3.3944,4140000.0
2008-05-28 03:02:00,3.38851,3.39218,3.38239,3.38781,12030000.0
2008-05-28 03:03:00,3.38474,3.38989,3.36289,3.38989,5640000.0
2008-05-28 03:04:00,3.39422,3.39425,3.38882,3.38902,4160000.0
2008-05-28 03:05:00,3.38928,3.39432,3.38469,3.38872,7560000.0
2008-05-28 03:06:00,3.39252,3.39395,3.38706,3.38852,4910000.0
2008-05-28 03:07:00,3.38961,3.38961,3.37054,3.3848,4900000.0
2008-05-28 03:08:00,3.38868,3.39305,3.38814,3.38814,4510000.0
2008-05-28 03:09:00,3.38854,3.39357,3.38349,3.38842,9050000.0
2008-05-28 03:10:00,3.38377,3.39479,3.38377,3.38877,5640000.0
2008-05-28 03:11:00,3.38912,3.39212,3.38148,3.38327,4900000.0
2008-05-28 03:12:00,3.38666,3.39317,3.38325,3.39317,3390000.0
2008-05-28 03:13:00,3.38876,3.39312,3.38341,3.38808,6790000.0
2008-05-28 03:14:00,3.38753,3.39292,3.38638,3.38864,4900000.0
2008-05-28 03:15:00,3.39303,3.39737,3.38783,3.38945,7170000.0
2008-05-28 03:16:00,3.38604,3.38604,3.37492,3.37854,3020000.0
2008-05-28 03:17:00,3.38794,3.39321,3.38728,3.39321,2270000.0
2008-05-28 03:18:00,3.3849,3.39278,3.3849,3.38936,1900000.0
2008-05-28 03:19:00,3.38473,3.39432,3.38312,3.39432,3780000.0
2008-05-28 03:20:00,3.38767,3.39352,3.38755,3.38793,4890000.0
2008-05-28 03:21:00,3.38845,3.39513,3.3866,3.38911,4150000.0
2008-05-28 03:22:00,3.39348,3.39717,3.38684,3.39622,2640000.0
2008-05-28 03:23:00,3.39602,3.39754,3.39082,3.39549,5260000.0
2008-05-28 03:24:00,3.39203,3.39576,3.38893,3.38893,3030000.0
2008-05-28 03:25:00,3.39167,3.39872,3.38929,3.39197,8670000.0
2008-05-28 03:26:00,3.39623,3.39623,3.38909,3.396,3020000.0
2008-05-28 03:27:00,3.39504,3.39593,3.38674,3.38674,3400000.0
2008-05-28 03:28:00,3.39664,3.39664,3.38665,3.38929,3030000.0
2008-05-28 03:29:00,3.39182,3.39634,3.38716,3.39068,8280000.0
2008-05-28 03:30:00,3.39025,3.39827,3.39025,3.39291,3400000.0
2008-05-28 03:31:00,3.3896,3.39334,3.37393,3.39324,4540000.0
2008-05-28 03:32:00,3.39336,3.39336,3.38334,3.38832,3400000.0
2008-05-28 03:33:00,3.39158,3.39623,3.38669,3.39094,3780000.0
2008-05-28 03:34:00,3.39203,3.40012,3.38749,3.3953,12830000.0
2008-05-28 03:35:00,3.39542,3.39547,3.38534,3.38534,5660000.0
2008-05-28 03:36:00,3.39615,3.39893,3.38902,3.39583,4520000.0
2008-05-28 03:37:00,3.39568,3.39568,3.38429,3.3901,7930000.0
2008-05-28 03:38:00,3.38645,3.39495,3.38645,3.39495,3020000.0
2008-05-28 03:39:00,3.38791,3.39456,3.38661,3.38661,3020000.0
2008-05-28 03:40:00,3.38756,3.39063,3.36811,3.38708,8300000.0
2008-05-28 03:41:00,3.38497,3.3945,3.38497,3.39353,4900000.0
2008-05-28 03:43:00,3.38537,3.39507,3.38537,3.38975,2650000.0
2008-05-28 03:44:00,3.39238,3.39331,3.38848,3.39024,2280000.0
2008-05-28 03:45:00,3.39655,3.39655,3.38868,3.38868,3770000.0
2008-05-28 03:46:00,3.38598,3.38913,3.37377,3.38795,6420000.0
2008-05-28 03:47:00,3.3926,3.39399,3.38727,3.3889,5280000.0
2008-05-28 03:48:00,3.39313,3.39313,3.38295,3.39203,3400000.0
2008-05-28 03:49:00,3.39043,3.39404,3.36855,3.36855,2640000.0
2008-05-28 03:50:00,3.38476,3.39369,3.38326,3.38822,6030000.0
2008-05-28 03:51:00,3.38844,3.39385,3.3825,3.39385,6800000.0
2008-05-28 03:52:00,3.38365,3.39251,3.37687,3.39251,3410000.0
2008-05-28 03:53:00,3.39318,3.39485,3.38518,3.38942,5660000.0
2008-05-28 03:54:00,3.38812,3.39221,3.38183,3.38829,7170000.0
2008-05-28 03:55:00,3.38833,3.39393,3.38789,3.39393,2270000.0
2008-05-28 03:56:00,3.36849,3.37292,3.36352,3.36784,6050000.0
2008-05-28 03:57:00,3.39326,3.39326,3.38742,3.39264,3780000.0
2008-05-28 03:58:00,3.38956,3.39523,3.38918,3.38918,5290000.0
2008-05-28 03:59:00,3.38292,3.39195,3.38292,3.39104,2270000.0
2008-05-28 04:00:00,3.39478,3.39516,3.38979,3.39306,3770000.0
2008-05-28 04:01:00,3.37698,3.39095,3.37698,3.38823,3020000.0
2008-05-28 04:02:00,3.39177,3.39177,3.3817,3.39145,3770000.0
2008-05-28 04:03:00,3.38979,3.39299,3.38852,3.38852,2260000.0
2008-05-28 04:04:00,3.3837,3.39293,3.37628,3.39293,3030000.0
2008-05-28 04:05:00,3.38763,3.39467,3.38377,3.38999,3030000.0
2008-05-28 04:06:00,3.38801,3.39284,3.38272,3.39284,9410000.0
2008-05-28 04:07:00,3.38825,3.38825,3.37277,3.3836,2640000.0
2008-05-28 04:08:00,3.39258,3.39258,3.38657,3.38657,1130000.0
2008-05-28 04:09:00,3.38779,3.39377,3.38389,3.38389,3400000.0
2008-05-28 04:10:00,3.38818,3.38818,3.37161,3.38496,3400000.0
2008-05-28 04:11:00,3.38747,3.39319,3.38425,3.38861,7160000.0
2008-05-28 04:12:00,3.38831,3.39386,3.38433,3.38687,3770000.0
2008-05-28 04:13:00,3.37696,3.38992,3.37462,3.38992,3010000.0
2008-05-28 04:14:00,3.3876,3.39108,3.38178,3.38761,6800000.0
2008-05-28 04:15:00,3.39531,3.39531,3.38327,3.3923,3400000.0
2008-05-28 04:16:00,3.38083,3.39053,3.3724,3.39053,4170000.0
2008-05-28 04:17:00,3.39336,3.39336,3.38775,3.39256,3760000.0
2008-05-28 04:18:00,3.39291,3.39291,3.38343,3.38808,4920000.0
2008-05-28 04:19:00,3.38921,3.38921,3.37325,3.37325,3020000.0
2008-05-28 04:20:00,3.3896,3.38965,3.38412,3.38965,3390000.0
2008-05-28 04:21:00,3.3896,3.39462,3.38514,3.38913,9020000.0
2008-05-28 04:22:00,3.38425,3.39132,3.37832,3.38911,3400000.0
2008-05-28 04:23:00,3.39315,3.39363,3.38409,3.39363,4140000.0
2008-05-28 04:25:00,3.38384,3.38384,3.37002,3.37002,1520000.0
2008-05-28 04:26:00,3.39203,3.39208,3.38398,3.39208,1140000.0
2008-05-28 04:27:00,3.38809,3.39159,3.38345,3.38807,3800000.0
2008-05-28 04:29:00,3.38838,3.39246,3.36975,3.38572,7540000.0
2008-05-28 04:30:00,3.39616,3.39616,3.38714,3.38964,3400000.0
2008-05-28 04:31:00,3.39198,3.39371,3.38413,3.39346,7170000.0
2008-05-28 04:32:00,3.38744,3.39145,3.37853,3.3876,5270000.0
2008-05-28 04:33:00,3.3935,3.3935,3.38713,3.39236,4510000.0
2008-05-28 04:34:00,3.39318,3.39318,3.37475,3.38837,3780000.0
2008-05-28 04:35:00,3.39385,3.39385,3.38801,3.39218,3390000.0
2008-05-28 04:36:00,3.39154,3.39311,3.38457,3.39175,3780000.0
2008-05-28 04:37:00,3.36678,3.37137,3.36272,3.37137,3000000.0
2008-05-28 04:38:00,3.39155,3.3919,3.3835,3.39092,4520000.0
2008-05-28 04:39:00,3.39204,3.3941,3.38784,3.39364,5650000.0
2008-05-28 04:40:00,3.3827,3.3895,3.37122,3.3895,6410000.0
2008-05-28 04:41:00,3.38895,3.39316,3.38657,3.38657,4520000.0
2008-05-28 04:42:00,3.39316,3.39316,3.38369,3.39149,5270000.0
2008-05-28 04:43:00,3.39338,3.3938,3.38855,3.3938,5630000.0
2008-05-28 04:44:00,3.387,3.38841,3.37909,3.38212,4540000.0
2008-05-28 04:45:00,3.3928,3.39372,3.38519,3.39134,3770000.0
2008-05-28 04:46:00,3.38847,3.39371,3.38847,3.38902,2270000.0
2008-05-28 04:47:00,3.38902,3.396,3.38902,3.39387,4510000.0
2008-05-28 04:48:00,3.3885,3.38915,3.37624,3.38584,4890000.0
2008-05-28 04:49:00,3.39214,3.39297,3.38686,3.39005,3380000.0
2008-05-28 04:50:00,3.39365,3.39381,3.38853,3.39381,3390000.0
2008-05-28 04:51:00,3.38716,3.39253,3.3764,3.39191,3400000.0
2008-05-28 04:53:00,3.3859,3.39247,3.3859,3.39247,1140000.0
2008-05-28 04:54:00,3.39252,3.39252,3.38021,3.3904,4150000.0
2008-05-28 04:55:00,3.38797,3.39204,3.38255,3.38793,4540000.0
2008-05-28 04:56:00,3.38524,3.39587,3.38524,3.38556,4890000.0
2008-05-28 04:58:00,3.38898,3.38932,3.37776,3.37776,2640000.0
2008-05-28 04:59:00,3.39023,3.39579,3.38524,3.38904,7180000.0
2008-05-28 05:00:00,3.39592,3.39592,3.3861,3.3924,2640000.0
2008-05-28 05:01:00,3.39172,3.39435,3.38753,3.39046,6380000.0
2008-05-28 05:02:00,3.37538,3.38917,3.37538,3.38917,3000000.0
2008-05-28 05:03:00,3.39227,3.39253,3.38691,3.38916,4150000.0
2008-05-28 05:04:00,3.3886,3.39534,3.38513,3.3899,7170000.0
2008-05-28 05:05:00,3.38808,3.39041,3.37573,3.39041,4520000.0
2008-05-28 05:06:00,3.39304,3.39304,3.38338,3.38771,4900000.0
2008-05-28 05:07:00,3.39317,3.39317,3.38222,3.38278,4160000.0
2008-05-28 05:08:00,3.3828,3.38968,3.37488,3.38968,4510000.0
2008-05-28 05:09:00,3.38529,3.39425,3.38512,3.38904,4510000.0
2008-05-28 05:10:00,3.38347,3.38988,3.37911,3.38988,3400000.0
2008-05-28 05:11:00,3.38403,3.39304,3.38403,3.39304,4130000.0
2008-05-28 05:12:00,3.38703,3.39216,3.38703,3.39216,1890000.0
2008-05-28 05:13:00,3.37019,3.37462,3.36522,3.37415,9430000.0
2008-05-28 05:14:00,3.3935,3.39384,3.38412,3.39279,5660000.0
2008-05-28 05:15:00,3.39621,3.39621,3.38569,3.38892,3390000.0
2008-05-28 05:16:00,3.37769,3.39143,3.37769,3.38945,3390000.0
2008-05-28 05:17:00,3.38998,3.394,3.38998,3.39236,5270000.0
2008-05-28 05:19:00,3.38352,3.3877,3.37864,3.387,4170000.0
2008-05-28 05:20:00,3.38482,3.39729,3.38482,3.38556,4910000.0
2008-05-28 05:21:00,3.37274,3.38811,3.37274,3.38642,7540000.0
2008-05-28 05:22:00,3.38847,3.39406,3.38417,3.38417,4520000.0
2008-05-28 05:23:00,3.38816,3.39226,3.36951,3.39012,9420000.0
2008-05-28 05:24:00,3.38418,3.39413,3.38418,3.38865,4150000.0
2008-05-28 05:25:00,3.38839,3.39223,3.37375,3.37375,3390000.0
2008-05-28 05:26:00,3.38394,3.39275,3.38394,3.39275,1500000.0
2008-05-28 05:27:00,3.3836,3.39248,3.3832,3.38783,4150000.0
2008-05-28 05:28:00,3.37177,3.38737,3.37177,3.38585,6040000.0
2008-05-28 05:29:00,3.39149,3.39296,3.38388,3.39272,4160000.0
2008-05-28 05:30:00,3.38624,3.39011,3.37066,3.39011,2660000.0
2008-05-28 05:31:00,3.38847,3.39387,3.3828,3.38908,11310000.0
2008-05-28 05:32:00,3.3896,3.39191,3.3746,3.38728,6790000.0
2008-05-28 05:33:00,3.3829,3.39248,3.38213,3.39248,5280000.0
2008-05-28 05:34:00,3.39349,3.39349,3.39281,3.39337,2630000.0
2008-05-28 05:36:00,3.3922,3.39509,3.38589,3.39509,3410000.0
2008-05-28 05:37:00,3.39329,3.39329,3.37714,3.3873,4140000.0
2008-05-28 05:38:00,3.39394,3.39679,3.38581,3.38581,5290000.0
2008-05-28 05:39:00,3.3858,3.38861,3.37173,3.38683,7920000.0
2008-05-28 05:40:00,3.39234,3.39565,3.38942,3.39372,3020000.0
2008-05-28 05:41:00,3.38455,3.38786,3.37628,3.38786,3380000.0
2008-05-28 05:42:00,3.38911,3.39452,3.38804,3.38861,8280000.0
2008-05-28 05:43:00,3.39109,3.39109,3.37091,3.39034,6810000.0
2008-05-28 05:44:00,3.39269,3.39425,3.38876,3.39306,5650000.0
2008-05-28 05:45:00,3.39359,3.39806,3.38862,3.39294,8660000.0
2008-05-28 05:46:00,3.39426,3.39426,3.3894,3.39375,4890000.0
2008-05-28 05:47:00,3.38824,3.39332,3.38824,3.39322,4890000.0
2008-05-28 05:48:00,3.38277,3.38659,3.37676,3.3782,2630000.0
2008-05-28 05:49:00,3.39343,3.39474,3.38462,3.3904,4140000.0
2008-05-28 05:50:00,3.39373,3.39449,3.38888,3.39449,1900000.0
2008-05-28 05:51:00,3.36804,3.36869,3.36804,3.36869,1130000.0
2008-05-28 05:53:00,3.38677,3.39282,3.37372,3.39282,5280000.0
2008-05-28 05:54:00,3.39211,3.39477,3.38848,3.38848,3020000.0
2008-05-28 05:55:00,3.38858,3.38858,3.37634,3.37634,1890000.0
2008-05-28 05:56:00,3.3901,3.39427,3.38474,3.38806,8300000.0
2008-05-28 05:57:00,3.38633,3.38803,3.37822,3.38564,3780000.0
2008-05-28 05:58:00,3.39321,3.39336,3.39078,3.39078,1510000.0
2008-05-28 05:59:00,3.38558,3.38903,3.37189,3.38615,5680000.0
2008-05-28 06:00:00,3.39474,3.39609,3.38892,3.38892,4160000.0
2008-05-28 06:01:00,3.39385,3.39385,3.36614,3.39145,7550000.0
2008-05-28 06:02:00,3.39334,3.39334,3.38717,3.39325,4550000.0
2008-05-28 06:03:00,3.39417,3.39417,3.38459,3.38964,2640000.0
2008-05-28 06:04:00,3.38961,3.39507,3.38872,3.38882,3770000.0
2008-05-28 06:05:00,3.36578,3.37336,3.36578,3.37336,2270000.0
2008-05-28 06:06:00,3.38619,3.39324,3.38619,3.39324,1890000.0
2008-05-28 06:09:00,3.39392,3.39392,3.39392,3.39392,380000.0
2008-05-28 06:10:00,3.38761,3.38862,3.3686,3.38516,3800000.0
2008-05-28 06:12:00,3.37282,3.39264,3.37282,3.39264,4880000.0
2008-05-28 06:13:00,3.3903,3.3958,3.39008,3.39482,9750000.0
2008-05-28 06:14:00,3.39422,3.39422,3.3789,3.39241,6750000.0
2008-05-28 06:15:00,3.39635,3.39635,3.38552,3.38829,5260000.0
2008-05-28 06:16:00,3.39255,3.39279,3.385,3.39279,1880000.0
2008-05-28 06:18:00,3.38867,3.39234,3.3731,3.38648,3800000.0
2008-05-28 06:20:00,3.37751,3.3934,3.37583,3.3934,2640000.0
2008-05-28 06:21:00,3.38887,3.39297,3.37647,3.37647,2270000.0
2008-05-28 06:22:00,3.38994,3.3949,3.38631,3.38962,6420000.0
2008-05-28 06:25:00,3.39269,3.39299,3.38544,3.3886,6010000.0
2008-05-28 06:26:00,3.37089,3.3723,3.36763,3.36884,3010000.0
2008-05-28 06:27:00,3.38812,3.38812,3.37503,3.38454,2270000.0
2008-05-28 06:28:00,3.39027,3.39657,3.39027,3.39495,2650000.0
2008-05-28 06:29:00,3.3754,3.38937,3.3754,3.38628,7550000.0
2008-05-28 06:30:00,3.38818,3.39581,3.38818,3.3955,1880000.0
2008-05-28 06:31:00,3.38753,3.3916,3.37155,3.37155,6420000.0
2008-05-28 06:34:00,3.39394,3.39394,3.37314,3.38625,3800000.0
2008-05-28 06:37:00,3.39344,3.39344,3.37753,3.38786,2660000.0
2008-05-28 06:38:00,3.39372,3.39451,3.38476,3.38476,6400000.0
2008-05-28 06:39:00,3.38794,3.39028,3.36648,3.38731,9050000.0
2008-05-28 06:40:00,3.3826,3.39194,3.3826,3.39062,4510000.0
2008-05-28 06:45:00,3.3976,3.3976,3.38968,3.39469,4530000.0
2008-05-28 06:46:00,3.39373,3.39373,3.3878,3.39371,4880000.0
2008-05-28 06:47:00,3.39091,3.39091,3.37128,3.37439,4890000.0
2008-05-28 06:48:00,3.39469,3.39927,3.38756,3.39608,5260000.0
2008-05-28 06:49:00,3.38566,3.3897,3.37804,3.38756,6760000.0
2008-05-28 06:50:00,3.39463,3.39584,3.38878,3.39382,6010000.0
2008-05-28 06:51:00,3.38981,3.38981,3.36624,3.36624,4890000.0
2008-05-28 06:52:00,3.39322,3.39322,3.38215,3.39277,7520000.0
2008-05-28 06:53:00,3.39369,3.39574,3.38791,3.39069,6020000.0
2008-05-28 06:54:00,3.3856,3.39312,3.38091,3.39214,4890000.0
2008-05-28 06:55:00,3.38886,3.39357,3.38692,3.39232,4160000.0
2008-05-28 06:56:00,3.39123,3.39296,3.38873,3.38968,6390000.0
2008-05-28 06:57:00,3.3782,3.39009,3.3782,3.38343,7150000.0
2008-05-28 06:58:00,3.38896,3.39427,3.38486,3.39416,6770000.0
2008-05-28 06:59:00,3.39277,3.39277,3.38116,3.38853,12430000.0
2008-05-28 07:00:00,3.39689,3.39689,3.38621,3.389,4510000.0
2008-05-28 07:01:00,3.38842,3.38842,3.37614,3.3864,4510000.0
2008-05-28 07:02:00,3.38915,3.39587,3.38915,3.39437,7500000.0
2008-05-28 07:03:00,3.39409,3.3941,3.3888,3.39406,6390000.0
2008-05-28 07:04:00,3.38935,3.39393,3.38418,3.39393,6770000.0
2008-05-28 07:05:00,3.3954,3.39571,3.38663,3.39476,4900000.0
2008-05-28 07:06:00,3.38853,3.39363,3.37709,3.39363,4900000.0
2008-05-28 07:07:00,3.39438,3.39535,3.38928,3.38939,6770000.0
2008-05-28 07:08:00,3.38534,3.39586,3.38534,3.39344,3390000.0
2008-05-28 07:09:00,3.38973,3.39527,3.38973,3.39463,5640000.0
2008-05-28 07:10:00,3.3859,3.38979,3.37216,3.37216,4880000.0
2008-05-28 07:11:00,3.39191,3.39298,3.38667,3.38667,3010000.0
2008-05-28 07:12:00,3.39337,3.39583,3.38912,3.38967,3760000.0
2008-05-28 07:13:00,3.39327,3.39327,3.37627,3.37627,4520000.0
2008-05-28 07:15:00,3.39503,3.39503,3.38906,3.39155,3030000.0
2008-05-28 07:16:00,3.38543,3.39279,3.37716,3.39279,4150000.0
2008-05-28 07:17:00,3.38976,3.39503,3.38503,3.38909,6800000.0
2008-05-28 07:18:00,3.38796,3.39123,3.38401,3.38858,2270000.0
2008-05-28 07:19:00,3.37483,3.39122,3.37483,3.38226,2650000.0
2008-05-28 07:21:00,3.3733,3.37462,3.36522,3.36918,4160000.0
2008-05-28 07:22:00,3.39326,3.39326,3.38758,3.38796,4510000.0
2008-05-28 07:23:00,3.38396,3.39758,3.38396,3.38925,3770000.0
2008-05-28 07:24:00,3.38379,3.39249,3.38361,3.39209,2640000.0
2008-05-28 07:25:00,3.3843,3.38868,3.37675,3.38454,3770000.0
2008-05-28 07:26:00,3.38701,3.393,3.38701,3.39179,3390000.0
2008-05-28 07:27:00,3.39416,3.39416,3.37374,3.37926,3380000.0
2008-05-28 07:28:00,3.39185,3.39402,3.38834,3.3932,4140000.0
2008-05-28 07:29:00,3.38545,3.39318,3.38431,3.38512,9410000.0
2008-05-28 07:30:00,3.39029,3.39153,3.37296,3.38863,5640000.0
2008-05-28 07:31:00,3.39423,3.39428,3.38967,3.39428,3770000.0
2008-05-28 07:32:00,3.39474,3.39838,3.38626,3.38626,3390000.0
2008-05-28 07:33:00,3.38758,3.39333,3.38214,3.39333,4900000.0
2008-05-28 07:34:00,3.38825,3.39397,3.3857,3.38835,5650000.0
2008-05-28 07:35:00,3.39231,3.39307,3.37548,3.38661,6760000.0
2008-05-28 07:36:00,3.38875,3.39427,3.38692,3.38692,4130000.0
2008-05-28 07:37:00,3.38899,3.394,3.38885,3.39337,5270000.0
2008-05-28 07:38:00,3.386,3.38937,3.36869,3.38627,7900000.0
2008-05-28 07:39:00,3.39211,3.39276,3.38688,3.38885,6380000.0
2008-05-28 07:40:00,3.38838,3.39318,3.38259,3.39318,6390000.0
2008-05-28 07:41:00,3.38588,3.39098,3.37778,3.3839,3400000.0
2008-05-28 07:42:00,3.39433,3.39442,3.38848,3.38848,4140000.0
2008-05-28 07:43:00,3.39241,3.39375,3.38388,3.38469,6770000.0
2008-05-28 07:44:00,3.38856,3.39321,3.38281,3.39321,9790000.0
2008-05-28 07:45:00,3.38878,3.38878,3.38185,3.38606,4130000.0
2008-05-28 07:46:00,3.39418,3.39708,3.38683,3.39235,4140000.0
2008-05-28 07:47:00,3.38472,3.39337,3.38472,3.38969,3760000.0
2008-05-28 07:48:00,3.39317,3.39404,3.38443,3.38961,3010000.0
2008-05-28 07:49:00,3.39387,3.39403,3.3887,3.38881,3760000.0
2008-05-28 07:50:00,3.39148,3.39408,3.3871,3.38883,3390000.0
2008-05-28 07:52:00,3.38877,3.39115,3.38282,3.38549,5250000.0
2008-05-28 07:53:00,3.39344,3.39487,3.38476,3.39188,7140000.0
2008-05-28 07:54:00,3.39525,3.39664,3.38747,3.39507,7510000.0
2008-05-28 07:55:00,3.38916,3.39365,3.38916,3.39296,4880000.0
2008-05-28 07:56:00,3.39225,3.39225,3.37652,3.39221,6760000.0
2008-05-28 07:57:00,3.392,3.39375,3.38554,3.39159,7880000.0
2008-05-28 07:58:00,3.39297,3.39443,3.38769,3.38769,4140000.0
2008-05-28 07:59:00,3.39019,3.39489,3.38719,3.38982,6760000.0
2008-05-28 08:00:00,3.39297,3.39297,3.37849,3.38052,4140000.0
2008-05-28 08:01:00,3.38813,3.39415,3.38212,3.38212,4510000.0
2008-05-28 08:02:00,3.3887,3.39172,3.38614,3.38846,5260000.0
2008-05-28 08:03:00,3.38778,3.39071,3.38752,3.39002,3010000.0
2008-05-28 08:04:00,3.38713,3.39255,3.38687,3.39004,5260000.0
2008-05-28 08:05:00,3.39273,3.39273,3.38291,3.38701,1880000.0
2008-05-28 08:06:00,3.38875,3.39207,3.38338,3.39207,4880000.0
2008-05-28 08:07:00,3.38101,3.38478,3.3766,3.38478,3750000.0
2008-05-28 08:08:00,3.38527,3.3964,3.38527,3.39193,5630000.0
2008-05-28 08:09:00,3.39126,3.39232,3.38788,3.39179,4140000.0
2008-05-28 08:10:00,3.39184,3.39274,3.37962,3.3869,7880000.0
2008-05-28 08:11:00,3.39234,3.39265,3.38628,3.38628,7130000.0
2008-05-28 08:12:00,3.39189,3.39197,3.38128,3.3906,6770000.0
2008-05-28 08:13:00,3.36839,3.3905,3.36839,3.3905,4520000.0
2008-05-28 08:14:00,3.3893,3.39418,3.38079,3.38719,6760000.0
2008-05-28 08:15:00,3.38373,3.39536,3.38373,3.38833,5250000.0
2008-05-28 08:16:00,3.39333,3.39538,3.38885,3.39062,2640000.0
2008-05-28 08:17:00,3.38652,3.39316,3.3842,3.3842,3770000.0
2008-05-28 08:18:00,3.39008,3.39008,3.37908,3.38708,6400000.0
2008-05-28 08:19:00,3.39254,3.3964,3.38558,3.39462,5630000.0
2008-05-28 08:20:00,3.39253,3.39384,3.38791,3.39326,6010000.0
2008-05-28 08:21:00,3.39445,3.39516,3.38435,3.38867,7130000.0
2008-05-28 08:22:00,3.39264,3.39264,3.38389,3.38804,3400000.0
2008-05-28 08:23:00,3.38826,3.39124,3.38062,3.39124,5650000.0
2008-05-28 08:24:00,3.38651,3.39309,3.38362,3.38362,6020000.0
2008-05-28 08:25:00,3.38658,3.39014,3.37532,3.38782,4880000.0
2008-05-28 08:26:00,3.39249,3.39297,3.38291,3.38777,4140000.0
2008-05-28 08:27:00,3.38853,3.39355,3.38776,3.39013,2640000.0
2008-05-28 08:28:00,3.39131,3.39131,3.38198,3.38608,5640000.0
2008-05-28 08:29:00,3.38801,3.39354,3.38611,3.38986,4910000.0
2008-05-28 08:30:00,3.39067,3.39247,3.38124,3.38789,4140000.0
2008-05-28 08:31:00,3.39295,3.39402,3.3842,3.38834,6770000.0
2008-05-28 08:32:00,3.39388,3.39477,3.38862,3.39477,7140000.0
2008-05-28 08:33:00,3.38861,3.39433,3.38861,3.39208,5640000.0
2008-05-28 08:34:00,3.39271,3.39387,3.38865,3.38865,5260000.0
2008-05-28 08:35:00,3.38679,3.39283,3.38374,3.39283,4880000.0
2008-05-28 08:36:00,3.39381,3.39493,3.38626,3.38884,6390000.0
2008-05-28 08:37:00,3.39145,3.39164,3.37905,3.39134,4900000.0
2008-05-28 08:38:00,3.3883,3.39512,3.3864,3.39331,4890000.0
2008-05-28 08:39:00,3.39305,3.39375,3.38428,3.38841,4540000.0
2008-05-28 08:40:00,3.3943,3.39839,3.38802,3.38937,7140000.0
2008-05-28 08:41:00,3.38976,3.39536,3.38537,3.38822,6770000.0
2008-05-28 08:42:00,3.39195,3.39488,3.38543,3.39314,7500000.0
2008-05-28 08:43:00,3.39346,3.39346,3.38463,3.39167,3380000.0
2008-05-28 08:44:00,3.38793,3.39315,3.38757,3.3927,2270000.0
2008-05-28 08:45:00,3.39184,3.39558,3.38435,3.389,6390000.0
2008-05-28 08:46:00,3.39102,3.39155,3.38648,3.38648,5630000.0
2008-05-28 08:47:00,3.386,3.39078,3.38375,3.39015,7880000.0
2008-05-28 08:48:00,3.39271,3.39575,3.38724,3.39517,4910000.0
2008-05-28 08:49:00,3.39334,3.39378,3.38703,3.38703,3390000.0
2008-05-28 08:50:00,3.39031,3.39448,3.38072,3.38863,7130000.0
2008-05-28 08:51:00,3.39541,3.39751,3.3865,3.3865,5640000.0
2008-05-28 08:52:00,3.38681,3.39233,3.38519,3.39144,5250000.0
2008-05-28 08:53:00,3.38779,3.39366,3.38024,3.3884,7130000.0
2008-05-28 08:54:00,3.39561,3.39574,3.38951,3.39574,6020000.0
2008-05-28 08:55:00,3.38588,3.3949,3.38587,3.39441,6020000.0
2008-05-28 08:56:00,3.3891,3.39603,3.38586,3.39055,10880000.0
2008-05-28 08:57:00,3.39239,3.39286,3.3844,3.39286,5260000.0
2008-05-28 08:58:00,3.39217,3.39467,3.38714,3.39178,5270000.0
2008-05-28 08:59:00,3.3947,3.3947,3.38178,3.38783,6760000.0
2008-05-28 09:00:00,3.38899,3.39415,3.38648,3.38864,6390000.0
2008-05-28 09:01:00,3.39263,3.39372,3.38122,3.39119,6380000.0
2008-05-28 09:02:00,3.39139,3.39208,3.38413,3.39208,4880000.0
2008-05-28 09:03:00,3.39151,3.3923,3.38409,3.38753,6760000.0
2008-05-28 09:04:00,3.38962,3.38988,3.37876,3.38988,6400000.0
2008-05-28 09:05:00,3.38747,3.3926,3.38491,3.3926,6020000.0
2008-05-28 09:06:00,3.38909,3.39093,3.38096,3.38985,7890000.0
2008-05-28 09:07:00,3.39122,3.39296,3.3855,3.39153,5270000.0
2008-05-28 09:08:00,3.38668,3.39117,3.3818,3.38583,4530000.0
2008-05-28 09:09:00,3.38542,3.39027,3.37893,3.38423,6760000.0
2008-05-28 09:10:00,3.39086,3.39086,3.37861,3.38078,7140000.0
2008-05-28 09:11:00,3.38143,3.38608,3.37148,3.38608,4140000.0
2008-05-28 09:12:00,3.38213,3.38695,3.38048,3.38048,7510000.0
2008-05-28 09:13:00,3.38776,3.38813,3.37907,3.38512,4880000.0
2008-05-28 09:14:00,3.38479,3.38884,3.37631,3.38318,6760000.0
2008-05-28 09:15:00,3.38788,3.38842,3.3833,3.38842,6770000.0
2008-05-28 09:16:00,3.38763,3.38975,3.37844,3.38633,5630000.0
2008-05-28 09:17:00,3.38539,3.38881,3.38053,3.38522,6760000.0
2008-05-28 09:18:00,3.38722,3.38768,3.37966,3.38317,6760000.0
2008-05-28 09:19:00,3.38869,3.38991,3.3786,3.38989,4510000.0
2008-05-28 09:20:00,3.38778,3.38816,3.38252,3.38598,4140000.0
2008-05-28 09:21:00,3.38861,3.38861,3.38022,3.38477,6030000.0
2008-05-28 09:22:00,3.38545,3.38868,3.37868,3.38433,5640000.0
2008-05-28 09:23:00,3.38816,3.38945,3.37732,3.38317,7140000.0
2008-05-28 09:24:00,3.38379,3.38799,3.3785,3.3785,5630000.0
2008-05-28 09:25:00,3.38021,3.3897,3.37703,3.37703,3750000.0
2008-05-28 09:26:00,3.38818,3.38908,3.37945,3.38173,4890000.0
2008-05-28 09:27:00,3.38344,3.38818,3.37723,3.38798,2640000.0
2008-05-28 09:28:00,3.38229,3.38771,3.37952,3.38318,5260000.0
2008-05-28 09:29:00,3.38756,3.38791,3.38197,3.38791,5260000.0
2008-05-28 09:30:00,3.38596,3.38735,3.37807,3.38735,5260000.0
2008-05-28 09:31:00,3.38747,3.38747,3.38198,3.38648,4500000.0
2008-05-28 09:32:00,3.3823,3.39027,3.37745,3.38432,6400000.0
2008-05-28 09:33:00,3.38346,3.38912,3.37978,3.38912,6380000.0
2008-05-28 09:34:00,3.37958,3.38582,3.37645,3.38225,7510000.0
2008-05-28 09:35:00,3.38836,3.38836,3.37795,3.38279,13160000.0
2008-05-28 09:36:00,3.38834,3.38834,3.37933,3.38652,7510000.0
2008-05-28 09:37:00,3.38541,3.38827,3.38068,3.38827,3770000.0
2008-05-28 09:38:00,3.38427,3.38781,3.37872,3.38517,9390000.0
2008-05-28 09:39:00,3.37938,3.38844,3.37938,3.38325,5640000.0
2008-05-28 09:40:00,3.38302,3.38681,3.37662,3.37963,4130000.0
2008-05-28 09:41:00,3.38554,3.38988,3.3823,3.38881,5260000.0
2008-05-28 09:42:00,3.38353,3.39016,3.37974,3.39016,6770000.0
2008-05-28 09:43:00,3.38607,3.39138,3.38165,3.38165,5630000.0
2008-05-28 09:44:00,3.38959,3.38959,3.37608,3.38349,6020000.0
2008-05-28 09:45:00,3.39115,3.39115,3.38064,3.38995,7500000.0
2008-05-28 09:46:00,3.38412,3.39039,3.38127,3.38127,7130000.0
2008-05-28 09:47:00,3.38862,3.38978,3.38746,3.38746,4140000.0
2008-05-28 09:48:00,3.38072,3.3908,3.38072,3.3908,3770000.0
2008-05-28 09:49:00,3.39105,3.39105,3.38114,3.3857,9010000.0
2008-05-28 09:50:00,3.38509,3.39002,3.38131,3.38337,7520000.0
2008-05-28 09:51:00,3.38601,3.39038,3.37706,3.38465,7130000.0
2008-05-28 09:52:00,3.37996,3.38883,3.3776,3.38852,6770000.0
2008-05-28 09:53:00,3.38442,3.39123,3.38424,3.38612,6760000.0
2008-05-28 09:54:00,3.3889,3.39297,3.38277,3.39148,6020000.0
2008-05-28 09:55:00,3.38726,3.39156,3.38158,3.38802,6770000.0
2008-05-28 09:56:00,3.38647,3.39094,3.38209,3.38221,5630000.0
2008-05-28 09:57:00,3.39167,3.39167,3.37121,3.38835,7510000.0
2008-05-28 09:58:00,3.39077,3.39096,3.38655,3.38666,4510000.0
2008-05-28 09:59:00,3.38174,3.39108,3.38152,3.38996,10900000.0
2008-05-28 10:00:00,3.38879,3.38937,3.3795,3.38853,7140000.0
2008-05-28 10:01:00,3.38977,3.3924,3.38302,3.38302,7880000.0
2008-05-28 10:02:00,3.38539,3.39003,3.37678,3.38132,9000000.0
2008-05-28 10:03:00,3.38895,3.39077,3.3807,3.3807,5640000.0
2008-05-28 10:04:00,3.3905,3.3905,3.38121,3.38699,6390000.0
2008-05-28 10:05:00,3.3895,3.39152,3.38309,3.38836,6380000.0
2008-05-28 10:06:00,3.39113,3.39168,3.38547,3.39168,4510000.0
2008-05-28 10:07:00,3.39041,3.39258,3.38052,3.39157,6390000.0
2008-05-28 10:08:00,3.39073,3.39073,3.38747,3.38767,5260000.0
2008-05-28 10:09:00,3.39246,3.39255,3.3873,3.38731,5640000.0
2008-05-28 10:10:00,3.39169,3.39313,3.38867,3.39119,4510000.0
2008-05-28 10:11:00,3.39146,3.39191,3.38345,3.388,4510000.0
2008-05-28 10:12:00,3.38827,3.39255,3.38725,3.38782,4510000.0
2008-05-28 10:13:00,3.38738,3.39364,3.38656,3.38798,6020000.0
2008-05-28 10:14:00,3.38788,3.39186,3.38301,3.38791,7130000.0
2008-05-28 10:15:00,3.39078,3.39155,3.38215,3.38696,7140000.0
2008-05-28 10:16:00,3.38544,3.39228,3.3826,3.3869,9790000.0
2008-05-28 10:17:00,3.38913,3.39798,3.38417,3.39455,6400000.0
2008-05-28 10:18:00,3.38582,3.39154,3.38007,3.39154,4530000.0
2008-05-28 10:19:00,3.38761,3.3918,3.38761,3.38964,4510000.0
2008-05-28 10:20:00,3.3879,3.39326,3.38464,3.39192,4510000.0
2008-05-28 10:21:00,3.39254,3.39254,3.36209,3.38591,9400000.0
2008-05-28 10:22:00,3.38781,3.39283,3.38161,3.3916,6750000.0
2008-05-28 10:23:00,3.38198,3.39108,3.38123,3.39108,6760000.0
2008-05-28 10:24:00,3.39155,3.3917,3.3823,3.3917,5270000.0
2008-05-28 10:25:00,3.38978,3.39071,3.38525,3.3868,3380000.0
2008-05-28 10:26:00,3.38703,3.39146,3.38378,3.38779,7140000.0
2008-05-28 10:27:00,3.38245,3.39227,3.38049,3.38739,4510000.0
2008-05-28 10:28:00,3.38944,3.3914,3.3808,3.38595,6400000.0
2008-05-28 10:29:00,3.38352,3.39204,3.38133,3.39204,5630000.0
2008-05-28 10:30:00,3.39128,3.39128,3.38089,3.38483,5630000.0
2008-05-28 10:31:00,3.39117,3.39174,3.3809,3.38756,4880000.0
2008-05-28 10:32:00,3.38805,3.39355,3.38579,3.39319,5650000.0
2008-05-28 10:33:00,3.39163,3.39258,3.3836,3.39218,5270000.0
2008-05-28 10:34:00,3.3892,3.39174,3.38332,3.38756,4510000.0
2008-05-28 10:35:00,3.39227,3.39255,3.38334,3.39255,6760000.0
2008-05-28 10:36:00,3.39196,3.39196,3.37997,3.39119,4510000.0
2008-05-28 10:37:00,3.38852,3.39202,3.38366,3.38813,6770000.0
2008-05-28 10:38:00,3.38726,3.39288,3.38726,3.39288,4880000.0
2008-05-28 10:39:00,3.39216,3.39216,3.38278,3.39154,4880000.0
2008-05-28 10:40:00,3.39247,3.39247,3.38786,3.38969,2630000.0
2008-05-28 10:41:00,3.39136,3.39164,3.38528,3.39164,3390000.0
2008-05-28 10:42:00,3.38701,3.39385,3.38641,3.39224,6380000.0
2008-05-28 10:43:00,3.388,3.38983,3.38551,3.38753,5630000.0
2008-05-28 10:44:00,3.39014,3.39475,3.38628,3.39423,11270000.0
2008-05-28 10:45:00,3.38791,3.39185,3.38466,3.38874,12390000.0
2008-05-28 10:46:00,3.38637,3.3935,3.37605,3.38507,4890000.0
2008-05-28 10:47:00,3.38851,3.39347,3.38018,3.39023,5630000.0
2008-05-28 10:48:00,3.39258,3.39258,3.38696,3.38696,5260000.0
2008-05-28 10:49:00,3.39227,3.39337,3.3845,3.39337,4890000.0
2008-05-28 10:50:00,3.39069,3.39328,3.38014,3.39328,8280000.0
2008-05-28 10:51:00,3.39384,3.39384,3.37935,3.38603,5270000.0
2008-05-28 10:52:00,3.38983,3.39496,3.38738,3.39235,8270000.0
2008-05-28 10:53:00,3.38479,3.39513,3.38479,3.39468,7140000.0
2008-05-28 10:54:00,3.39072,3.39349,3.38758,3.39349,4890000.0
2008-05-28 10:55:00,3.39519,3.39519,3.38846,3.39374,4510000.0
2008-05-28 10:56:00,3.38633,3.38978,3.38447,3.38934,3020000.0
2008-05-28 10:57:00,3.39032,3.39263,3.38517,3.38784,4900000.0
2008-05-28 10:58:00,3.38982,3.39184,3.37934,3.39184,6770000.0
2008-05-28 10:59:00,3.38613,3.39573,3.38613,3.39345,7520000.0
2008-05-28 11:00:00,3.39059,3.39284,3.3797,3.39284,8660000.0
2008-05-28 11:01:00,3.39148,3.39148,3.38098,3.38618,3760000.0
2008-05-28 11:02:00,3.3829,3.39323,3.3829,3.38853,4140000.0
2008-05-28 11:03:00,3.35711,3.38832,3.35711,3.38832,6380000.0
2008-05-28 11:04:00,3.39203,3.39203,3.38125,3.39169,5630000.0
2008-05-28 11:05:00,3.38776,3.39258,3.3835,3.3835,6760000.0
2008-05-28 11:06:00,3.38751,3.3923,3.38714,3.39157,5260000.0
2008-05-28 11:07:00,3.38225,3.39309,3.38225,3.39309,4130000.0
2008-05-28 11:08:00,3.39114,3.39282,3.3827,3.39282,6390000.0
2008-05-28 11:09:00,3.38407,3.39346,3.38407,3.39346,6760000.0
2008-05-28 11:10:00,3.39163,3.39575,3.38563,3.39291,7890000.0
2008-05-28 11:11:00,3.38765,3.39348,3.38357,3.38357,4140000.0
2008-05-28 11:12:00,3.38713,3.39161,3.38627,3.38921,6020000.0
2008-05-28 11:13:00,3.38947,3.39474,3.38486,3.38486,6770000.0
2008-05-28 11:14:00,3.38924,3.39208,3.38207,3.39061,7500000.0
2008-05-28 11:15:00,3.38898,3.39366,3.38298,3.39257,4890000.0
2008-05-28 11:16:00,3.38735,3.39135,3.38113,3.38803,4880000.0
2008-05-28 11:17:00,3.39039,3.395,3.38821,3.38821,3770000.0
2008-05-28 11:18:00,3.38999,3.39446,3.38499,3.38992,7130000.0
2008-05-28 11:19:00,3.39283,3.39317,3.38138,3.38654,6760000.0
2008-05-28 11:20:00,3.38919,3.39496,3.38663,3.39354,6760000.0
2008-05-28 11:21:00,3.39325,3.39325,3.38242,3.38838,10890000.0
2008-05-28 11:22:00,3.39016,3.39516,3.38412,3.39447,6380000.0
2008-05-28 11:23:00,3.38871,3.39438,3.38734,3.39384,5250000.0
2008-05-28 11:24:00,3.39385,3.39496,3.38607,3.39277,11660000.0
2008-05-28 11:25:00,3.39282,3.39328,3.38066,3.38982,6000000.0
2008-05-28 11:26:00,3.39259,3.39303,3.38256,3.39303,5260000.0
2008-05-28 11:27:00,3.39053,3.3929,3.38534,3.3929,5630000.0
2008-05-28 11:28:00,3.39311,3.39475,3.38528,3.38925,10530000.0
2008-05-28 11:29:00,3.39467,3.39467,3.3745,3.38363,8650000.0
2008-05-28 11:30:00,3.38965,3.39335,3.38532,3.39335,5260000.0
2008-05-28 11:31:00,3.39197,3.39327,3.38702,3.3928,7510000.0
2008-05-28 11:32:00,3.39309,3.3938,3.38279,3.38901,11650000.0
2008-05-28 11:33:00,3.39258,3.39386,3.38269,3.39386,5630000.0
2008-05-28 11:34:00,3.39008,3.39241,3.38414,3.38414,6760000.0
2008-05-28 11:35:00,3.3934,3.3934,3.38608,3.38932,7510000.0
2008-05-28 11:36:00,3.39399,3.39399,3.39047,3.39047,6760000.0
2008-05-28 11:37:00,3.39349,3.39384,3.3838,3.39025,4510000.0
2008-05-28 11:38:00,3.39058,3.39352,3.38751,3.38838,5280000.0
2008-05-28 11:39:00,3.38592,3.39106,3.3801,3.39083,7140000.0
2008-05-28 11:40:00,3.38884,3.39277,3.38611,3.39277,4890000.0
2008-05-28 11:41:00,3.38949,3.39451,3.38468,3.39451,9030000.0
2008-05-28 11:42:00,3.39266,3.39266,3.3861,3.38807,4880000.0
2008-05-28 11:43:00,3.38759,3.3939,3.38242,3.38903,8250000.0
2008-05-28 11:44:00,3.39201,3.3927,3.38678,3.3927,4880000.0
2008-05-28 11:45:00,3.39171,3.39384,3.38003,3.39384,5250000.0
2008-05-28 11:46:00,3.385,3.3918,3.38228,3.3918,4890000.0
2008-05-28 11:47:00,3.39339,3.39377,3.38687,3.38705,8630000.0
2008-05-28 11:48:00,3.39327,3.394,3.38724,3.38724,4140000.0
2008-05-28 11:49:00,3.39379,3.39388,3.37975,3.39388,9420000.0
2008-05-28 11:50:00,3.39431,3.39431,3.38724,3.38952,6770000.0
2008-05-28 11:51:00,3.39256,3.39381,3.38433,3.38894,6390000.0
2008-05-28 11:52:00,3.39456,3.39456,3.38646,3.39281,4140000.0
2008-05-28 11:53:00,3.38854,3.39303,3.3818,3.3927,9390000.0
2008-05-28 11:54:00,3.39196,3.39196,3.37745,3.38573,6380000.0
2008-05-28 11:55:00,3.39277,3.39349,3.38326,3.38893,6010000.0
2008-05-28 11:56:00,3.39295,3.39295,3.38805,3.38805,4520000.0
2008-05-28 11:57:00,3.39312,3.39312,3.38797,3.38844,4520000.0
2008-05-28 11:58:00,3.38787,3.39195,3.37957,3.38666,8650000.0
2008-05-28 11:59:00,3.39311,3.39374,3.38707,3.39374,4890000.0
2008-05-28 12:00:00,3.39158,3.39221,3.38389,3.38845,10890000.0
2008-05-28 12:01:00,3.3932,3.3932,3.38829,3.39024,7880000.0
2008-05-28 12:02:00,3.39328,3.39328,3.38267,3.39159,6390000.0
2008-05-28 12:03:00,3.39169,3.39344,3.38931,3.39344,5630000.0
2008-05-28 12:04:00,3.39314,3.39369,3.38536,3.39191,4510000.0
2008-05-28 12:05:00,3.39032,3.3926,3.38478,3.38881,6770000.0
2008-05-28 12:06:00,3.38419,3.39375,3.38349,3.38916,6770000.0
2008-05-28 12:07:00,3.39364,3.39364,3.38536,3.39043,4900000.0
2008-05-28 12:08:00,3.38913,3.39493,3.38649,3.38942,7510000.0
2008-05-28 12:09:00,3.39232,3.39232,3.38633,3.38785,4880000.0
2008-05-28 12:10:00,3.38869,3.39536,3.38779,3.38897,6010000.0
2008-05-28 12:11:00,3.3915,3.39279,3.38156,3.39279,6010000.0
2008-05-28 12:12:00,3.39082,3.39467,3.38516,3.38516,7130000.0
2008-05-28 12:13:00,3.39317,3.39371,3.38072,3.39371,4890000.0
2008-05-28 12:14:00,3.39421,3.39421,3.38494,3.38982,4510000.0
2008-05-28 12:15:00,3.39402,3.39402,3.38012,3.39353,5650000.0
2008-05-28 12:16:00,3.38866,3.3937,3.38688,3.39266,5280000.0
2008-05-28 12:17:00,3.38645,3.39255,3.38645,3.39038,4900000.0
2008-05-28 12:18:00,3.39451,3.39451,3.37955,3.38675,7160000.0
2008-05-28 12:19:00,3.39378,3.39457,3.38504,3.39386,6760000.0
2008-05-28 12:20:00,3.38419,3.39059,3.38419,3.38906,5260000.0
2008-05-28 12:21:00,3.39571,3.39667,3.38636,3.39014,7130000.0
2008-05-28 12:22:00,3.39061,3.39244,3.38816,3.39244,3390000.0
2008-05-28 12:23:00,3.38945,3.39328,3.38805,3.38963,3760000.0
2008-05-28 12:24:00,3.39251,3.39339,3.38841,3.39224,5260000.0
2008-05-28 12:25:00,3.39357,3.39576,3.38877,3.39126,7140000.0
2008-05-28 12:26:00,3.39528,3.39662,3.38235,3.39158,6760000.0
2008-05-28 12:27:00,3.39359,3.39508,3.3897,3.39478,7140000.0
2008-05-28 12:28:00,3.3889,3.39512,3.38502,3.39233,6770000.0
2008-05-28 12:29:00,3.3915,3.39695,3.39114,3.39695,7530000.0
2008-05-28 12:30:00,3.387,3.39665,3.387,3.39665,3390000.0
2008-05-28 12:31:00,3.39242,3.39408,3.38894,3.39133,4880000.0
2008-05-28 12:32:00,3.39362,3.39543,3.38303,3.39109,9030000.0
2008-05-28 12:33:00,3.39387,3.39532,3.39247,3.39532,3750000.0
2008-05-28 12:34:00,3.39111,3.39468,3.38866,3.39468,6760000.0
2008-05-28 12:35:00,3.39412,3.39648,3.38448,3.39212,6020000.0
2008-05-28 12:36:00,3.3974,3.3974,3.38733,3.39337,6770000.0
2008-05-28 12:37:00,3.39391,3.39522,3.38915,3.39277,3760000.0
2008-05-28 12:38:00,3.39216,3.39676,3.38649,3.39146,7160000.0
2008-05-28 12:39:00,3.3916,3.39584,3.38738,3.39584,4890000.0
2008-05-28 12:40:00,3.38523,3.39488,3.38523,3.38983,4510000.0
2008-05-28 12:41:00,3.39248,3.39374,3.38283,3.38984,5260000.0
2008-05-28 12:42:00,3.39063,3.39518,3.38387,3.39518,9020000.0
2008-05-28 12:43:00,3.39452,3.39513,3.38573,3.39021,4890000.0
2008-05-28 12:44:00,3.39576,3.39576,3.38951,3.39521,5260000.0
2008-05-28 12:45:00,3.39401,3.39613,3.38582,3.39272,14270000.0
2008-05-28 12:46:00,3.39008,3.39713,3.38529,3.39713,4880000.0
2008-05-28 12:47:00,3.39682,3.39682,3.3908,3.39596,2640000.0
2008-05-28 12:48:00,3.39706,3.39706,3.38982,3.39195,6010000.0
2008-05-28 12:49:00,3.39647,3.39647,3.39115,3.39558,3760000.0
2008-05-28 12:50:00,3.3955,3.39661,3.38593,3.39661,6770000.0
2008-05-28 12:51:00,3.39236,3.39595,3.39051,3.39556,4890000.0
2008-05-28 12:52:00,3.39652,3.39675,3.38668,3.39596,6010000.0
2008-05-28 12:53:00,3.39386,3.39386,3.3829,3.39006,6780000.0
2008-05-28 12:54:00,3.39587,3.39587,3.38588,3.3886,5630000.0
2008-05-28 12:55:00,3.3931,3.39338,3.38062,3.39338,10140000.0
2008-05-28 12:56:00,3.39108,3.39579,3.38638,3.39579,4890000.0
2008-05-28 12:57:00,3.38936,3.39495,3.38802,3.39446,4880000.0
2008-05-28 12:58:00,3.39541,3.39541,3.38707,3.3937,8260000.0
2008-05-28 12:59:00,3.39106,3.39505,3.3884,3.39154,9770000.0
2008-05-28 13:00:00,3.38721,3.39532,3.38399,3.39415,11650000.0
2008-05-28 13:01:00,3.39746,3.39746,3.39026,3.39454,4520000.0
2008-05-28 13:02:00,3.39319,3.39657,3.38847,3.39242,6020000.0
2008-05-28 13:03:00,3.3876,3.39569,3.38749,3.38749,6380000.0
2008-05-28 13:04:00,3.38346,3.39668,3.38346,3.39668,4890000.0
2008-05-28 13:05:00,3.39417,3.39578,3.38767,3.39257,6380000.0
2008-05-28 13:06:00,3.38782,3.39443,3.38782,3.39147,5640000.0
2008-05-28 13:07:00,3.38642,3.39662,3.38642,3.39662,5630000.0
2008-05-28 13:08:00,3.39015,3.3956,3.39015,3.39067,5630000.0
2008-05-28 13:09:00,3.39586,3.39586,3.38837,3.38937,8650000.0
2008-05-28 13:10:00,3.39385,3.39624,3.39037,3.39624,4900000.0
2008-05-28 13:11:00,3.39341,3.39349,3.38607,3.39349,5260000.0
2008-05-28 13:12:00,3.39404,3.39453,3.38203,3.38758,6760000.0
2008-05-28 13:13:00,3.39127,3.39625,3.3852,3.3852,5640000.0
2008-05-28 13:14:00,3.39588,3.39588,3.38261,3.39216,6030000.0
2008-05-28 13:15:00,3.39211,3.3937,3.3808,3.3937,8270000.0
2008-05-28 13:16:00,3.39411,3.39518,3.38865,3.39273,7130000.0
2008-05-28 13:17:00,3.39091,3.39462,3.38393,3.39455,7140000.0
2008-05-28 13:18:00,3.39271,3.39332,3.38187,3.38972,3760000.0
2008-05-28 13:19:00,3.3942,3.3942,3.38357,3.38839,7140000.0
2008-05-28 13:20:00,3.39393,3.39543,3.38848,3.39089,4890000.0
2008-05-28 13:21:00,3.39457,3.39457,3.38325,3.39258,5650000.0
2008-05-28 13:22:00,3.3901,3.3932,3.3892,3.39108,4140000.0
2008-05-28 13:23:00,3.39212,3.39352,3.39023,3.39293,4880000.0
2008-05-28 13:24:00,3.39613,3.39613,3.38417,3.39392,5630000.0
2008-05-28 13:25:00,3.39467,3.39467,3.38868,3.39091,4510000.0
2008-05-28 13:26:00,3.39406,3.39446,3.38797,3.39446,6400000.0
2008-05-28 13:27:00,3.39692,3.39808,3.38631,3.38774,7890000.0
2008-05-28 13:28:00,3.39142,3.39645,3.3864,3.39313,6390000.0
2008-05-28 13:29:00,3.39722,3.39722,3.38757,3.39505,9000000.0
2008-05-28 13:30:00,3.3949,3.3949,3.38731,3.39273,4510000.0
2008-05-28 13:31:00,3.39207,3.39432,3.38887,3.39004,6760000.0
2008-05-28 13:32:00,3.38718,3.39339,3.38145,3.39282,6400000.0
2008-05-28 13:33:00,3.38875,3.39412,3.38698,3.38698,5630000.0
2008-05-28 13:34:00,3.38807,3.3917,3.38256,3.38971,10890000.0
2008-05-28 13:35:00,3.39005,3.39033,3.37965,3.38617,9760000.0
2008-05-28 13:36:00,3.3872,3.39111,3.38647,3.38647,8250000.0
2008-05-28 13:37:00,3.3885,3.39173,3.38295,3.38816,7520000.0
2008-05-28 13:38:00,3.38178,3.39071,3.38161,3.38756,6390000.0
2008-05-28 13:39:00,3.3826,3.39135,3.38226,3.38226,4880000.0
2008-05-28 13:40:00,3.38588,3.39145,3.38415,3.39145,4890000.0
2008-05-28 13:41:00,3.38977,3.39006,3.38195,3.3863,5270000.0
2008-05-28 13:42:00,3.39112,3.39112,3.38253,3.38683,4500000.0
2008-05-28 13:43:00,3.39153,3.39155,3.37943,3.39155,6760000.0
2008-05-28 13:44:00,3.38834,3.39074,3.38501,3.38911,8280000.0
2008-05-28 13:45:00,3.38623,3.38981,3.37862,3.38981,6770000.0
2008-05-28 13:46:00,3.39158,3.39169,3.38218,3.38719,5650000.0
2008-05-28 13:47:00,3.38657,3.39008,3.38162,3.3841,3380000.0
2008-05-28 13:48:00,3.39128,3.39128,3.38101,3.38837,4510000.0
2008-05-28 13:49:00,3.39025,3.39209,3.38273,3.39192,6390000.0
2008-05-28 13:50:00,3.38944,3.39126,3.38236,3.39126,5260000.0
2008-05-28 13:51:00,3.38903,3.39056,3.38412,3.38659,3770000.0
2008-05-28 13:52:00,3.39017,3.39109,3.38228,3.387,3390000.0
2008-05-28 13:53:00,3.38641,3.39018,3.38145,3.38464,9390000.0
2008-05-28 13:54:00,3.38871,3.39299,3.38284,3.38641,4890000.0
2008-05-28 13:55:00,3.38113,3.39101,3.37934,3.39101,5250000.0
2008-05-28 13:56:00,3.38825,3.39122,3.38032,3.39122,11280000.0
2008-05-28 13:57:00,3.38682,3.38993,3.37531,3.38465,6020000.0
2008-05-28 13:58:00,3.39031,3.39031,3.37978,3.3847,4880000.0
2008-05-28 13:59:00,3.38356,3.38995,3.37823,3.38965,11650000.0
2008-05-28 14:00:00,3.38873,3.38991,3.38263,3.38587,7880000.0
2008-05-28 14:01:00,3.38671,3.39249,3.38233,3.39056,9400000.0
2008-05-28 14:02:00,3.39228,3.39315,3.38282,3.39243,7500000.0
2008-05-28 14:03:00,3.38777,3.39186,3.38485,3.39155,4510000.0
2008-05-28 14:04:00,3.39166,3.39254,3.38659,3.39137,5650000.0
2008-05-28 14:05:00,3.38312,3.39137,3.37971,3.38643,13530000.0
2008-05-28 14:06:00,3.38982,3.39506,3.38474,3.38734,8650000.0
2008-05-28 14:07:00,3.38052,3.39196,3.38052,3.39196,3010000.0
2008-05-28 14:08:00,3.38514,3.39254,3.38297,3.38297,5270000.0
2008-05-28 14:09:00,3.39247,3.39247,3.38362,3.38362,6010000.0
2008-05-28 14:10:00,3.38939,3.38994,3.38105,3.38194,5270000.0
2008-05-28 14:11:00,3.39401,3.39401,3.38329,3.39176,5270000.0
2008-05-28 14:12:00,3.38672,3.39279,3.3862,3.3915,5260000.0
2008-05-28 14:13:00,3.38534,3.39267,3.38191,3.39267,9760000.0
2008-05-28 14:14:00,3.38754,3.39227,3.38201,3.39227,7890000.0
2008-05-28 14:15:00,3.38802,3.39292,3.38341,3.3927,8280000.0
2008-05-28 14:16:00,3.38467,3.3931,3.38441,3.38805,5630000.0
2008-05-28 14:17:00,3.39132,3.39335,3.38263,3.38996,5270000.0
2008-05-28 14:18:00,3.38465,3.39423,3.38274,3.38274,6020000.0
2008-05-28 14:19:00,3.39353,3.39353,3.38168,3.38285,6390000.0
2008-05-28 14:20:00,3.38684,3.39234,3.38551,3.39033,6390000.0
2008-05-28 14:21:00,3.38863,3.39227,3.38863,3.39217,4890000.0
2008-05-28 14:22:00,3.39347,3.39347,3.3792,3.39214,6760000.0
2008-05-28 14:23:00,3.39315,3.39315,3.38356,3.38813,5650000.0
2008-05-28 14:24:00,3.3905,3.39163,3.37947,3.38994,5260000.0
2008-05-28 14:25:00,3.38775,3.3906,3.38244,3.39007,7140000.0
2008-05-28 14:26:00,3.38547,3.394,3.38277,3.38623,10910000.0
2008-05-28 14:27:00,3.38563,3.39201,3.3849,3.3849,6020000.0
2008-05-28 14:28:00,3.38817,3.39183,3.38446,3.38783,6010000.0
2008-05-28 14:29:00,3.39126,3.39198,3.38357,3.38357,7880000.0
2008-05-28 14:30:00,3.39315,3.39315,3.38734,3.39311,4510000.0
2008-05-28 14:31:00,3.39051,3.3906,3.38122,3.38435,6770000.0
2008-05-28 14:32:00,3.3877,3.39223,3.38143,3.38302,7510000.0
2008-05-28 14:33:00,3.39097,3.39202,3.38125,3.39202,6390000.0
2008-05-28 14:34:00,3.39093,3.39093,3.37948,3.3897,5270000.0
2008-05-28 14:35:00,3.39241,3.39241,3.38109,3.3854,3770000.0
2008-05-28 14:36:00,3.38999,3.39148,3.38363,3.38628,6390000.0
2008-05-28 14:37:00,3.38808,3.39186,3.38283,3.39186,5640000.0
2008-05-28 14:38:00,3.3833,3.39249,3.3833,3.39227,5630000.0
2008-05-28 14:39:00,3.38789,3.39326,3.3834,3.393,6760000.0
2008-05-28 14:40:00,3.39289,3.39289,3.37909,3.38025,6380000.0
2008-05-28 14:41:00,3.39187,3.39191,3.3809,3.39074,6760000.0
2008-05-28 14:42:00,3.3828,3.39061,3.3828,3.38996,4890000.0
2008-05-28 14:43:00,3.39281,3.39281,3.38634,3.3924,7130000.0
2008-05-28 14:44:00,3.38678,3.39404,3.38678,3.38723,6400000.0
2008-05-28 14:45:00,3.38623,3.39118,3.37779,3.39118,7530000.0
2008-05-28 14:46:00,3.39181,3.39181,3.38171,3.38973,6760000.0
2008-05-28 14:47:00,3.39138,3.39241,3.38668,3.39029,5260000.0
2008-05-28 14:48:00,3.39231,3.39231,3.38112,3.39203,4880000.0
2008-05-28 14:49:00,3.39141,3.39164,3.38616,3.39123,4140000.0
2008-05-28 14:50:00,3.39186,3.3944,3.38327,3.38751,12410000.0
2008-05-28 14:51:00,3.38998,3.39317,3.3872,3.39123,5630000.0
2008-05-28 14:52:00,3.3906,3.3906,3.38051,3.38672,7130000.0
2008-05-28 14:53:00,3.39146,3.39146,3.38498,3.38751,4510000.0
2008-05-28 14:54:00,3.39072,3.39172,3.38202,3.38637,6000000.0
2008-05-28 14:55:00,3.38881,3.39266,3.38284,3.39266,5260000.0
2008-05-28 14:56:00,3.39204,3.39204,3.37888,3.3874,8270000.0
2008-05-28 14:57:00,3.39037,3.39168,3.37988,3.38558,5630000.0
2008-05-28 14:58:00,3.39244,3.39676,3.38503,3.38803,9000000.0
2008-05-28 14:59:00,3.39162,3.39162,3.38391,3.39046,6780000.0
2008-05-28 15:00:00,3.38906,3.39049,3.37784,3.39049,6010000.0
2008-05-28 15:01:00,3.38133,3.39128,3.38133,3.38823,7510000.0
2008-05-28 15:02:00,3.38794,3.39052,3.38196,3.38305,9030000.0
2008-05-28 15:03:00,3.38869,3.39121,3.38602,3.39064,6010000.0
2008-05-28 15:04:00,3.39045,3.39045,3.38702,3.38763,3400000.0
2008-05-28 15:05:00,3.39227,3.39227,3.38109,3.39022,5630000.0
2008-05-28 15:06:00,3.39168,3.39168,3.38172,3.39067,6010000.0
2008-05-28 15:07:00,3.39076,3.39137,3.37991,3.39137,7140000.0
2008-05-28 15:08:00,3.39054,3.39214,3.38576,3.39214,5630000.0
2008-05-28 15:09:00,3.38704,3.39194,3.38134,3.39194,4880000.0
2008-05-28 15:10:00,3.38236,3.38957,3.37831,3.38561,4510000.0
2008-05-28 15:11:00,3.38708,3.39242,3.38708,3.38873,4140000.0
2008-05-28 15:12:00,3.38889,3.39128,3.38512,3.39128,4880000.0
2008-05-28 15:13:00,3.39068,3.39085,3.37998,3.38768,4500000.0
2008-05-28 15:14:00,3.38686,3.39166,3.37944,3.38776,5630000.0
2008-05-28 15:15:00,3.39154,3.39191,3.38355,3.387,4880000.0
2008-05-28 15:16:00,3.39163,3.39163,3.38724,3.38778,4130000.0
2008-05-28 15:17:00,3.3918,3.3918,3.38121,3.38422,8270000.0
2008-05-28 15:18:00,3.39009,3.39047,3.37942,3.38411,5270000.0
2008-05-28 15:19:00,3.39147,3.3923,3.38363,3.3888,4890000.0
2008-05-28 15:20:00,3.39018,3.39151,3.37999,3.38122,7520000.0
2008-05-28 15:21:00,3.39157,3.39157,3.38257,3.39067,7890000.0
2008-05-28 15:22:00,3.39205,3.39205,3.38246,3.39107,7510000.0
2008-05-28 15:23:00,3.38834,3.39148,3.37981,3.39148,4880000.0
2008-05-28 15:24:00,3.38982,3.39069,3.38471,3.38471,5630000.0
2008-05-28 15:25:00,3.39106,3.39123,3.38455,3.38654,4140000.0
2008-05-28 15:26:00,3.3922,3.3922,3.38364,3.39172,5260000.0
2008-05-28 15:27:00,3.38667,3.39176,3.37988,3.37988,6390000.0
2008-05-28 15:28:00,3.39187,3.39187,3.38397,3.38603,5640000.0
2008-05-28 15:29:00,3.39018,3.39018,3.38031,3.38953,18030000.0
2008-05-28 15:30:00,3.38798,3.39047,3.38481,3.38621,4890000.0
2008-05-28 15:31:00,3.392,3.39248,3.38266,3.38266,4520000.0
2008-05-28 15:32:00,3.38992,3.38992,3.38447,3.38652,5250000.0
2008-05-28 15:33:00,3.38173,3.39076,3.37905,3.387,7160000.0
2008-05-28 15:34:00,3.38821,3.39201,3.38197,3.39177,9400000.0
2008-05-28 15:35:00,3.38602,3.39008,3.38219,3.39008,6390000.0
2008-05-28 15:36:00,3.38941,3.38999,3.38164,3.38999,4130000.0
2008-05-28 15:37:00,3.39142,3.39169,3.3858,3.3858,6010000.0
2008-05-28 15:38:00,3.3862,3.39211,3.3862,3.39085,6770000.0
2008-05-28 15:39:00,3.38646,3.39137,3.38371,3.39077,5630000.0
2008-05-28 15:40:00,3.39054,3.39054,3.37872,3.39047,6770000.0
2008-05-28 15:41:00,3.3874,3.39434,3.37884,3.38321,6760000.0
2008-05-28 15:42:00,3.38835,3.39214,3.3869,3.39214,7130000.0
2008-05-28 15:43:00,3.39071,3.39324,3.38005,3.3909,5640000.0
2008-05-28 15:44:00,3.39056,3.39084,3.38304,3.39084,10140000.0
2008-05-28 15:45:00,3.38811,3.39183,3.38345,3.39183,7140000.0
2008-05-28 15:46:00,3.38888,3.39084,3.38593,3.38679,4140000.0
2008-05-28 15:47:00,3.39196,3.39196,3.38495,3.39145,6390000.0
2008-05-28 15:48:00,3.38061,3.39278,3.38061,3.39194,4880000.0
2008-05-28 15:49:00,3.38841,3.39136,3.38704,3.39136,3770000.0
2008-05-28 15:50:00,3.39417,3.39453,3.38442,3.38831,4510000.0
2008-05-28 15:51:00,3.39159,3.39159,3.38065,3.38726,4880000.0
2008-05-28 15:52:00,3.38826,3.39143,3.38516,3.39143,5260000.0
2008-05-28 15:53:00,3.38591,3.39052,3.38267,3.39023,6010000.0
2008-05-28 15:54:00,3.39122,3.39122,3.38455,3.38773,3770000.0
2008-05-28 15:55:00,3.38373,3.39264,3.38373,3.39264,4140000.0
2008-05-28 15:56:00,3.39297,3.39297,3.38541,3.38745,3770000.0
2008-05-28 15:57:00,3.39308,3.39308,3.38061,3.39095,6770000.0
2008-05-28 15:58:00,3.39093,3.39661,3.38649,3.39084,6770000.0
2008-05-28 15:59:00,3.39467,3.39467,3.389,3.38945,3770000.0
2008-05-28 16:00:00,3.39565,3.39565,3.38597,3.39047,7890000.0
2008-05-28 16:01:00,3.39025,3.39476,3.3901,3.3901,5260000.0
2008-05-28 16:02:00,3.39476,3.39512,3.38475,3.39426,7140000.0
2008-05-28 16:03:00,3.38796,3.39418,3.38529,3.38981,4880000.0
2008-05-28 16:04:00,3.39204,3.3959,3.38578,3.3904,4890000.0
2008-05-28 16:05:00,3.38721,3.39406,3.38471,3.39388,6760000.0
2008-05-28 16:06:00,3.38497,3.39346,3.38497,3.38914,7880000.0
2008-05-28 16:07:00,3.39325,3.39473,3.38701,3.39452,4140000.0
2008-05-28 16:08:00,3.39024,3.39438,3.38403,3.38761,5630000.0
2008-05-28 16:09:00,3.39091,3.39409,3.38444,3.39409,5640000.0
2008-05-28 16:10:00,3.39489,3.39489,3.38472,3.39236,4510000.0
2008-05-28 16:11:00,3.38899,3.39475,3.38371,3.39475,6760000.0
2008-05-28 16:12:00,3.39639,3.39639,3.38642,3.38642,6000000.0
2008-05-28 16:13:00,3.39401,3.39598,3.38907,3.39187,7880000.0
2008-05-28 16:14:00,3.3961,3.3961,3.39267,3.39352,5260000.0
2008-05-28 16:15:00,3.38778,3.39529,3.38778,3.39267,5630000.0
2008-05-28 16:16:00,3.39265,3.39524,3.38744,3.39126,7520000.0
2008-05-28 16:17:00,3.39543,3.3966,3.38865,3.39573,4880000.0
2008-05-28 16:18:00,3.39394,3.39501,3.38725,3.39501,4900000.0
2008-05-28 16:19:00,3.38618,3.39573,3.38618,3.39106,4140000.0
2008-05-28 16:20:00,3.39524,3.39638,3.38703,3.39638,6760000.0
2008-05-28 16:21:00,3.39447,3.39527,3.38753,3.39451,6380000.0
2008-05-28 16:22:00,3.39793,3.39793,3.38883,3.39561,6020000.0
2008-05-28 16:23:00,3.39704,3.39704,3.38269,3.39566,7520000.0
2008-05-28 16:24:00,3.3885,3.39894,3.3885,3.39894,5660000.0
2008-05-28 16:25:00,3.39416,3.39915,3.39246,3.39436,6020000.0
2008-05-28 16:26:00,3.39747,3.39817,3.39032,3.39817,5270000.0
2008-05-28 16:27:00,3.39246,3.3991,3.38884,3.39787,6770000.0
2008-05-28 16:28:00,3.39739,3.39765,3.38685,3.38976,4510000.0
2008-05-28 16:29:00,3.39281,3.39684,3.38751,3.39684,5640000.0
2008-05-28 16:30:00,3.395,3.39868,3.39127,3.39127,9780000.0
2008-05-28 16:31:00,3.39735,3.39817,3.38934,3.39261,6020000.0
2008-05-28 16:32:00,3.39852,3.39852,3.38629,3.39548,5260000.0
2008-05-28 16:33:00,3.39667,3.39667,3.39083,3.39083,4140000.0
2008-05-28 16:34:00,3.39651,3.39697,3.38951,3.39697,7130000.0
2008-05-28 16:35:00,3.3949,3.39608,3.38625,3.38679,6000000.0
2008-05-28 16:36:00,3.39435,3.39676,3.38931,3.39575,4510000.0
2008-05-28 16:37:00,3.39711,3.39753,3.3944,3.39627,5650000.0
2008-05-28 16:38:00,3.39169,3.39562,3.38628,3.38628,6010000.0
2008-05-28 16:39:00,3.39663,3.39663,3.38754,3.38754,3390000.0
2008-05-28 16:40:00,3.39706,3.39706,3.38977,3.39125,4510000.0
2008-05-28 16:41:00,3.39651,3.39651,3.38798,3.39505,4510000.0
2008-05-28 16:42:00,3.38945,3.39599,3.38797,3.39599,4890000.0
2008-05-28 16:43:00,3.39347,3.39513,3.38461,3.38553,5630000.0
2008-05-28 16:44:00,3.39589,3.39719,3.38804,3.39254,5630000.0
2008-05-28 16:45:00,3.39588,3.39588,3.38312,3.3902,10900000.0
2008-05-28 16:46:00,3.39651,3.39651,3.39102,3.39308,5260000.0
2008-05-28 16:47:00,3.3956,3.39594,3.38558,3.39594,7140000.0
2008-05-28 16:48:00,3.39591,3.39645,3.3847,3.39577,7140000.0
2008-05-28 16:49:00,3.39299,3.39469,3.38215,3.38988,6010000.0
2008-05-28 16:50:00,3.38757,3.39595,3.3852,3.39517,5630000.0
2008-05-28 16:51:00,3.3909,3.39497,3.38337,3.39497,6380000.0
2008-05-28 16:52:00,3.39066,3.39648,3.3864,3.3864,5260000.0
2008-05-28 16:53:00,3.3952,3.39535,3.38535,3.39479,6390000.0
2008-05-28 16:54:00,3.39042,3.3943,3.38174,3.38945,5280000.0
2008-05-28 16:55:00,3.39146,3.39619,3.38481,3.39024,4510000.0
2008-05-28 16:56:00,3.39132,3.39579,3.38369,3.38982,6760000.0
2008-05-28 16:57:00,3.38933,3.39335,3.38338,3.39284,3770000.0
2008-05-28 16:58:00,3.394,3.394,3.38843,3.39156,5630000.0
2008-05-28 16:59:00,3.39243,3.39243,3.37829,3.38231,12410000.0
2008-05-28 17:00:00,3.39352,3.39352,3.38239,3.39232,5280000.0
2008-05-28 17:01:00,3.39183,3.39197,3.38487,3.39197,4520000.0
2008-05-28 17:02:00,3.38727,3.39253,3.38197,3.39036,5260000.0
2008-05-28 17:03:00,3.38656,3.39302,3.38151,3.39302,6770000.0
2008-05-28 17:04:00,3.39193,3.39287,3.38634,3.39287,6770000.0
2008-05-28 17:05:00,3.3909,3.39447,3.38957,3.39447,4880000.0
2008-05-28 17:06:00,3.39328,3.39328,3.38495,3.38515,6010000.0
2008-05-28 17:07:00,3.39417,3.39417,3.38289,3.39085,3400000.0
2008-05-28 17:08:00,3.39321,3.39569,3.38155,3.39035,5630000.0
2008-05-28 17:09:00,3.39454,3.39486,3.3901,3.39096,5260000.0
2008-05-28 17:10:00,3.39509,3.39509,3.38886,3.39009,5630000.0
2008-05-28 17:11:00,3.3899,3.3953,3.38567,3.3953,6760000.0
2008-05-28 17:12:00,3.38977,3.39393,3.38926,3.39024,4880000.0
2008-05-28 17:13:00,3.39319,3.39319,3.38323,3.39308,4140000.0
2008-05-28 17:14:00,3.39341,3.3936,3.38511,3.39192,5640000.0
2008-05-28 17:15:00,3.38993,3.39301,3.3881,3.38962,6010000.0
2008-05-28 17:16:00,3.38775,3.39356,3.38258,3.39052,6760000.0
2008-05-28 17:17:00,3.38764,3.39417,3.38464,3.38978,6380000.0
2008-05-28 17:18:00,3.3947,3.3947,3.38433,3.39099,4890000.0
2008-05-28 17:19:00,3.39481,3.39556,3.3853,3.39551,4510000.0
2008-05-28 17:20:00,3.38994,3.39541,3.38843,3.38843,4510000.0
2008-05-28 17:21:00,3.39284,3.39385,3.38941,3.39046,6010000.0
2008-05-28 17:22:00,3.39476,3.39494,3.38927,3.39426,7140000.0
2008-05-28 17:23:00,3.39124,3.39542,3.38732,3.39103,5640000.0
2008-05-28 17:24:00,3.38942,3.39518,3.38915,3.39024,5630000.0
2008-05-28 17:25:00,3.38421,3.39187,3.38102,3.38973,7140000.0
2008-05-28 17:26:00,3.38901,3.39323,3.38172,3.38664,5630000.0
2008-05-28 17:27:00,3.39499,3.39499,3.38354,3.39415,5260000.0
2008-05-28 17:28:00,3.39014,3.39303,3.37882,3.38707,9020000.0
2008-05-28 17:29:00,3.38694,3.39442,3.38694,3.39442,7880000.0
2008-05-28 17:30:00,3.39378,3.39655,3.38549,3.39121,15420000.0
2008-05-28 17:31:00,3.39549,3.39549,3.38609,3.39201,6010000.0
2008-05-28 17:32:00,3.39428,3.39488,3.3862,3.39418,5260000.0
2008-05-28 17:33:00,3.38567,3.39445,3.38567,3.39445,5650000.0
2008-05-28 17:34:00,3.38924,3.39355,3.38423,3.38423,5260000.0
2008-05-28 17:35:00,3.39161,3.39406,3.386,3.39359,6770000.0
2008-05-28 17:36:00,3.38387,3.39464,3.38387,3.39,4510000.0
2008-05-28 17:37:00,3.38979,3.39597,3.38371,3.39405,5270000.0
2008-05-28 17:38:00,3.38905,3.39405,3.38211,3.39389,10530000.0
2008-05-28 17:39:00,3.38834,3.39554,3.38555,3.39549,9390000.0
2008-05-28 17:40:00,3.38375,3.39262,3.38355,3.3921,5630000.0
2008-05-28 17:41:00,3.38936,3.39243,3.38219,3.39243,4150000.0
2008-05-28 17:42:00,3.38699,3.3929,3.38254,3.3904,6010000.0
2008-05-28 17:43:00,3.3921,3.39303,3.38642,3.39303,4510000.0
2008-05-28 17:44:00,3.39214,3.39286,3.38784,3.39286,6380000.0
2008-05-28 17:45:00,3.38735,3.39376,3.3828,3.38864,12770000.0
2008-05-28 17:46:00,3.38956,3.3919,3.38573,3.39139,6380000.0
2008-05-28 17:47:00,3.39193,3.39193,3.38125,3.3905,5630000.0
2008-05-28 17:48:00,3.39164,3.39173,3.38072,3.39076,11640000.0
2008-05-28 17:49:00,3.39049,3.39275,3.38539,3.38539,5640000.0
2008-05-28 17:50:00,3.39261,3.39261,3.38045,3.38723,7140000.0
2008-05-28 17:51:00,3.39279,3.39331,3.38779,3.39236,8640000.0
2008-05-28 17:52:00,3.38245,3.39257,3.37962,3.39257,5260000.0
2008-05-28 17:53:00,3.39287,3.39637,3.38535,3.39371,5270000.0
2008-05-28 17:54:00,3.38937,3.39324,3.38296,3.39305,6390000.0
2008-05-28 17:55:00,3.39257,3.3935,3.38332,3.38423,7150000.0
2008-05-28 17:56:00,3.38956,3.38956,3.37855,3.38433,10520000.0
2008-05-28 17:57:00,3.39355,3.39418,3.38412,3.39411,6770000.0
2008-05-28 17:58:00,3.38934,3.39213,3.38577,3.38577,4880000.0
2008-05-28 17:59:00,3.39011,3.39348,3.38322,3.39336,5260000.0
2008-05-28 18:00:00,3.39401,3.39401,3.38386,3.39368,12780000.0
2008-05-28 18:01:00,3.39127,3.39563,3.38599,3.39414,7140000.0
2008-05-28 18:02:00,3.39268,3.39517,3.38595,3.39476,6390000.0
2008-05-28 18:03:00,3.38867,3.39605,3.38634,3.39392,5640000.0
2008-05-28 18:04:00,3.39029,3.39477,3.39029,3.39386,4890000.0
2008-05-28 18:05:00,3.39485,3.39504,3.38825,3.39055,7140000.0
2008-05-28 18:06:00,3.39418,3.39418,3.38327,3.38869,10130000.0
2008-05-28 18:07:00,3.39321,3.39371,3.38942,3.39073,5260000.0
2008-05-28 18:08:00,3.39136,3.39476,3.38926,3.39336,4520000.0
2008-05-28 18:09:00,3.39533,3.39546,3.38966,3.38966,5260000.0
2008-05-28 18:10:00,3.39361,3.39566,3.38547,3.38945,5270000.0
2008-05-28 18:11:00,3.38606,3.39651,3.38606,3.39452,9010000.0
2008-05-28 18:12:00,3.39456,3.39483,3.38529,3.39353,5260000.0
2008-05-28 18:13:00,3.39291,3.39552,3.38495,3.39552,4900000.0
2008-05-28 18:14:00,3.39434,3.39455,3.38813,3.38813,6770000.0
2008-05-28 18:15:00,3.39579,3.39579,3.3881,3.39204,10890000.0
2008-05-28 18:16:00,3.38514,3.39369,3.38514,3.39149,4130000.0
2008-05-28 18:17:00,3.38833,3.39185,3.38833,3.39049,3380000.0
2008-05-28 18:18:00,3.38877,3.39317,3.38856,3.38856,4880000.0
2008-05-28 18:19:00,3.39275,3.39321,3.38454,3.38454,6760000.0
2008-05-28 18:20:00,3.39285,3.39396,3.38901,3.38901,4510000.0
2008-05-28 18:21:00,3.38973,3.39614,3.38563,3.39512,6380000.0
2008-05-28 18:22:00,3.39533,3.39548,3.39034,3.39414,4140000.0
2008-05-28 18:23:00,3.38817,3.39526,3.3856,3.3858,5260000.0
2008-05-28 18:24:00,3.38953,3.39403,3.38709,3.38717,9010000.0
2008-05-28 18:25:00,3.38989,3.3976,3.38989,3.39047,4510000.0
2008-05-28 18:26:00,3.38934,3.39573,3.38929,3.39471,6400000.0
2008-05-28 18:27:00,3.39381,3.39423,3.38343,3.39423,9770000.0
2008-05-28 18:28:00,3.39399,3.39526,3.38858,3.38858,6000000.0
2008-05-28 18:29:00,3.38978,3.39427,3.38483,3.38913,3380000.0
2008-05-28 18:30:00,3.39436,3.39476,3.38338,3.38445,10540000.0
2008-05-28 18:31:00,3.39476,3.39713,3.38675,3.39008,6010000.0
2008-05-28 18:32:00,3.39318,3.39465,3.38742,3.38786,4510000.0
2008-05-28 18:33:00,3.38415,3.39479,3.38345,3.39298,4900000.0
2008-05-28 18:34:00,3.38897,3.39646,3.38893,3.38895,6400000.0
2008-05-28 18:35:00,3.39445,3.39497,3.38783,3.39476,5260000.0
2008-05-28 18:36:00,3.38788,3.39262,3.3849,3.39262,5270000.0
2008-05-28 18:37:00,3.39347,3.39357,3.38179,3.38815,6010000.0
2008-05-28 18:38:00,3.39462,3.39488,3.38432,3.38918,7880000.0
2008-05-28 18:39:00,3.39117,3.39416,3.38451,3.38451,7140000.0
2008-05-28 18:40:00,3.3883,3.39608,3.38408,3.38875,6020000.0
2008-05-28 18:41:00,3.39171,3.39346,3.38822,3.39017,4880000.0
2008-05-28 18:42:00,3.39295,3.39379,3.38933,3.39068,2260000.0
2008-05-28 18:43:00,3.38859,3.39341,3.38348,3.38826,3390000.0
2008-05-28 18:44:00,3.38568,3.39538,3.38568,3.39127,5270000.0
2008-05-28 18:45:00,3.39271,3.39398,3.38214,3.38804,14660000.0
2008-05-28 18:46:00,3.39502,3.39807,3.38889,3.38889,6030000.0
2008-05-28 18:47:00,3.39232,3.39387,3.38825,3.39325,4880000.0
2008-05-28 18:48:00,3.38872,3.39419,3.38712,3.3937,7150000.0
2008-05-28 18:49:00,3.39299,3.39464,3.38754,3.39419,8270000.0
2008-05-28 18:50:00,3.39038,3.39148,3.38579,3.38652,4130000.0
2008-05-28 18:51:00,3.38671,3.39203,3.38628,3.38685,4510000.0
2008-05-28 18:52:00,3.38535,3.39179,3.38355,3.3917,8630000.0
2008-05-28 18:53:00,3.39068,3.39127,3.38135,3.38663,8290000.0
2008-05-28 18:54:00,3.38717,3.3928,3.38316,3.3903,4510000.0
2008-05-28 18:55:00,3.39066,3.39066,3.38131,3.38572,6020000.0
2008-05-28 18:56:00,3.39001,3.39251,3.38267,3.39144,5260000.0
2008-05-28 18:57:00,3.38841,3.38941,3.38049,3.38941,7140000.0
2008-05-28 18:58:00,3.38066,3.39086,3.38066,3.39086,4510000.0
2008-05-28 18:59:00,3.38986,3.39258,3.38253,3.38256,8260000.0
2008-05-28 19:00:00,3.38695,3.39293,3.38595,3.38798,5640000.0
2008-05-28 19:01:00,3.3897,3.3912,3.38525,3.39097,7130000.0
2008-05-28 19:02:00,3.38665,3.39097,3.38665,3.39054,3380000.0
2008-05-28 19:03:00,3.39121,3.39121,3.38937,3.39008,3380000.0
2008-05-28 19:04:00,3.38206,3.39159,3.38206,3.39102,7510000.0
2008-05-28 19:05:00,3.38598,3.39142,3.38422,3.39142,6020000.0
2008-05-28 19:06:00,3.39077,3.39077,3.38074,3.38989,6010000.0
2008-05-28 19:07:00,3.39163,3.39225,3.38554,3.39121,6390000.0
2008-05-28 19:08:00,3.38262,3.39098,3.38262,3.39098,1880000.0
2008-05-28 19:09:00,3.39013,3.39071,3.3853,3.38894,5250000.0
2008-05-28 19:10:00,3.38704,3.39124,3.38629,3.38665,6770000.0
2008-05-28 19:11:00,3.38156,3.39109,3.38155,3.38649,6750000.0
2008-05-28 19:12:00,3.39084,3.39405,3.38316,3.39128,7140000.0
2008-05-28 19:13:00,3.392,3.392,3.38559,3.38559,1500000.0
2008-05-28 19:14:00,3.39292,3.39292,3.38993,3.38993,6760000.0
2008-05-28 19:15:00,3.39039,3.39124,3.38552,3.38552,3390000.0
2008-05-28 19:16:00,3.38739,3.38792,3.38073,3.38792,7500000.0
2008-05-28 19:17:00,3.3873,3.38847,3.37884,3.38513,6020000.0
2008-05-28 19:18:00,3.38662,3.38931,3.37659,3.38724,6000000.0
2008-05-28 19:19:00,3.38447,3.38761,3.38219,3.38265,4890000.0
2008-05-28 19:20:00,3.38251,3.38931,3.3779,3.38785,6770000.0
2008-05-28 19:21:00,3.38835,3.38975,3.37802,3.38736,6390000.0
2008-05-28 19:22:00,3.38755,3.38912,3.37717,3.38668,4510000.0
2008-05-28 19:23:00,3.38479,3.38782,3.38204,3.38782,5630000.0
2008-05-28 19:24:00,3.3836,3.3871,3.38176,3.3871,5260000.0
2008-05-28 19:25:00,3.38772,3.38913,3.38619,3.38907,3010000.0
2008-05-28 19:26:00,3.38848,3.38848,3.3749,3.38113,7530000.0
2008-05-28 19:27:00,3.38264,3.39012,3.37939,3.37939,5260000.0
2008-05-28 19:28:00,3.38797,3.38823,3.38428,3.38741,6010000.0
2008-05-28 19:29:00,3.38731,3.38907,3.37916,3.38341,3770000.0
2008-05-28 19:30:00,3.38697,3.38946,3.3835,3.384,5650000.0
2008-05-28 19:31:00,3.38598,3.38598,3.37646,3.3814,6390000.0
2008-05-28 19:32:00,3.38005,3.38615,3.37935,3.37935,3010000.0
2008-05-28 19:33:00,3.38615,3.38713,3.37644,3.38218,4880000.0
2008-05-28 19:34:00,3.3819,3.38821,3.3781,3.38775,4500000.0
2008-05-28 19:35:00,3.38531,3.38576,3.37582,3.37599,7890000.0
2008-05-28 19:36:00,3.39012,3.39335,3.37754,3.37754,3030000.0
2008-05-28 19:37:00,3.38766,3.3889,3.37687,3.38645,4900000.0
2008-05-28 19:38:00,3.38262,3.38743,3.38195,3.38196,7130000.0
2008-05-28 19:39:00,3.38869,3.38942,3.37906,3.37906,3390000.0
2008-05-28 19:40:00,3.37705,3.38646,3.375,3.3812,9780000.0
2008-05-28 19:41:00,3.38285,3.38713,3.38263,3.38592,6750000.0
2008-05-28 19:42:00,3.38483,3.38483,3.37526,3.37688,4510000.0
2008-05-28 19:43:00,3.38618,3.38681,3.38173,3.38595,3010000.0
2008-05-28 19:44:00,3.38719,3.38719,3.37795,3.38696,4880000.0
2008-05-28 19:45:00,3.38548,3.39002,3.37982,3.38304,9380000.0
2008-05-28 19:46:00,3.3827,3.38939,3.3827,3.38377,4890000.0
2008-05-28 19:47:00,3.38533,3.38655,3.37923,3.38152,4900000.0
2008-05-28 19:48:00,3.38199,3.38813,3.3799,3.38458,5650000.0
2008-05-28 19:49:00,3.38773,3.38773,3.37778,3.38598,6400000.0
2008-05-28 19:50:00,3.38278,3.3873,3.38023,3.38023,7500000.0
2008-05-28 19:51:00,3.38667,3.38864,3.38271,3.3882,6390000.0
2008-05-28 19:52:00,3.38598,3.38624,3.38155,3.38624,3010000.0
2008-05-28 19:53:00,3.38617,3.38747,3.38052,3.38553,6390000.0
2008-05-28 19:54:00,3.38722,3.38878,3.37917,3.38767,4890000.0
2008-05-28 19:55:00,3.38579,3.387,3.37666,3.38153,5260000.0
2008-05-28 19:56:00,3.38246,3.38886,3.37975,3.38315,12380000.0
2008-05-28 19:57:00,3.38554,3.38729,3.38199,3.38265,4510000.0
2008-05-28 19:58:00,3.38605,3.38621,3.38546,3.38546,2250000.0
2008-05-28 19:59:00,3.38217,3.38646,3.37525,3.381,7130000.0
2008-05-28 20:00:00,3.38426,3.38793,3.3788,3.3868,4520000.0
2008-05-28 20:01:00,3.38675,3.38767,3.37991,3.38151,5260000.0
2008-05-28 20:02:00,3.37782,3.38797,3.37782,3.3847,3760000.0
2008-05-28 20:03:00,3.38351,3.38756,3.37843,3.38756,4510000.0
2008-05-28 20:04:00,3.38104,3.38191,3.3775,3.38191,1880000.0
2008-05-28 20:06:00,3.38158,3.38851,3.38158,3.38771,2260000.0
2008-05-28 20:07:00,3.38688,3.38688,3.37735,3.38171,4520000.0
2008-05-28 20:08:00,3.38181,3.38773,3.37797,3.38517,8680000.0
2008-05-28 20:09:00,3.38386,3.39166,3.38159,3.38755,11690000.0
2008-05-28 20:10:00,3.38203,3.38589,3.38042,3.38589,3020000.0
2008-05-28 20:11:00,3.38258,3.38818,3.38253,3.38253,2640000.0
2008-05-28 20:12:00,3.38408,3.38929,3.37976,3.38337,4520000.0
2008-05-28 20:13:00,3.38697,3.38697,3.37714,3.38541,2640000.0
2008-05-28 20:14:00,3.37843,3.39134,3.37815,3.38585,7950000.0
2008-05-28 20:15:00,3.38781,3.38978,3.38519,3.38519,3780000.0
2008-05-28 20:16:00,3.37846,3.38672,3.37745,3.38629,6030000.0
2008-05-28 20:17:00,3.38712,3.38859,3.37805,3.37898,2660000.0
2008-05-28 20:18:00,3.38397,3.38993,3.37979,3.38398,7920000.0
2008-05-28 20:19:00,3.38814,3.38814,3.37991,3.38201,4140000.0
2008-05-28 20:20:00,3.38813,3.38813,3.38201,3.38313,5280000.0
2008-05-28 20:21:00,3.3798,3.38943,3.3798,3.38918,2270000.0
2008-05-28 20:22:00,3.38885,3.38951,3.38044,3.38892,3780000.0
2008-05-28 20:23:00,3.38458,3.39077,3.38202,3.38935,3770000.0
2008-05-28 20:24:00,3.38877,3.38877,3.38365,3.38756,4880000.0
2008-05-28 20:25:00,3.38953,3.38953,3.37915,3.37915,5660000.0
2008-05-28 20:26:00,3.38934,3.38941,3.37882,3.38407,6800000.0
2008-05-28 20:27:00,3.3881,3.3881,3.38794,3.38794,1140000.0
2008-05-28 20:28:00,3.38391,3.38778,3.38062,3.38777,3030000.0
2008-05-28 20:29:00,3.38652,3.39123,3.37973,3.38376,6050000.0
2008-05-28 20:30:00,3.39073,3.39073,3.38548,3.38548,2650000.0
2008-05-28 20:31:00,3.38106,3.38733,3.37745,3.38641,3400000.0
2008-05-28 20:32:00,3.37992,3.39059,3.37992,3.38819,5280000.0
2008-05-28 20:33:00,3.38283,3.39004,3.38283,3.38944,3020000.0
2008-05-28 20:35:00,3.37852,3.38882,3.37852,3.38333,3380000.0
2008-05-28 20:36:00,3.38395,3.38512,3.3835,3.38373,3010000.0
2008-05-28 20:37:00,3.38522,3.39084,3.38111,3.38463,7540000.0
2008-05-28 20:38:00,3.38796,3.38923,3.37871,3.38923,5270000.0
2008-05-28 20:39:00,3.38027,3.38949,3.38027,3.38409,3390000.0
2008-05-28 20:41:00,3.38848,3.38848,3.37874,3.37874,4150000.0
2008-05-28 20:42:00,3.37916,3.38848,3.37916,3.38294,2640000.0
2008-05-28 20:43:00,3.38518,3.38744,3.37802,3.38185,6400000.0
2008-05-28 20:44:00,3.38511,3.39059,3.38068,3.38803,10540000.0
2008-05-28 20:45:00,3.3845,3.39378,3.3845,3.38808,2630000.0
2008-05-28 20:46:00,3.38851,3.3914,3.38158,3.38498,6030000.0
2008-05-28 20:47:00,3.38823,3.38926,3.38257,3.38374,5270000.0
2008-05-28 20:48:00,3.38883,3.38883,3.38191,3.38748,3400000.0
2008-05-28 20:49:00,3.38896,3.38905,3.37938,3.37938,4890000.0
2008-05-28 20:50:00,3.38932,3.38932,3.38175,3.38812,6010000.0
2008-05-28 20:51:00,3.37969,3.39065,3.37969,3.39065,3010000.0
2008-05-28 20:52:00,3.38343,3.38824,3.38158,3.38759,3390000.0
2008-05-28 20:53:00,3.38432,3.38902,3.37928,3.38618,5260000.0
2008-05-28 20:54:00,3.38505,3.38825,3.38423,3.38726,4520000.0
2008-05-28 20:55:00,3.38825,3.38852,3.38221,3.38852,5640000.0
2008-05-28 20:56:00,3.38448,3.39126,3.38448,3.38919,4150000.0
2008-05-28 20:57:00,3.39188,3.39292,3.38207,3.38989,4890000.0
2008-05-28 20:58:00,3.38455,3.39044,3.38362,3.38709,5640000.0
2008-05-28 20:59:00,3.38916,3.38948,3.38009,3.38424,10540000.0
2008-05-28 21:00:00,3.39192,3.39192,3.3805,3.38806,4510000.0
2008-05-28 21:03:00,3.38424,3.39003,3.38424,3.38669,3390000.0
2008-05-28 21:04:00,3.38006,3.38925,3.38006,3.38801,4140000.0
2008-05-28 21:05:00,3.3885,3.38944,3.38364,3.38477,6380000.0
2008-05-28 21:06:00,3.38063,3.39441,3.38063,3.39093,5650000.0
2008-05-28 21:07:00,3.38446,3.38965,3.38016,3.38016,2640000.0
2008-05-28 21:08:00,3.38319,3.38847,3.38119,3.38847,4900000.0
2008-05-28 21:09:00,3.38958,3.38966,3.38321,3.38445,2650000.0
2008-05-28 21:10:00,3.38363,3.38868,3.3829,3.3829,5640000.0
2008-05-28 21:11:00,3.38824,3.39215,3.38824,3.39076,4510000.0
2008-05-28 21:12:00,3.39052,3.3906,3.37984,3.38893,9010000.0
2008-05-28 21:13:00,3.38921,3.3897,3.37841,3.3897,4890000.0
2008-05-28 21:14:00,3.39006,3.39006,3.37433,3.38411,10910000.0
2008-05-28 21:15:00,3.38588,3.39023,3.3824,3.38618,4910000.0
2008-05-28 21:16:00,3.38149,3.39126,3.38149,3.39104,5260000.0
2008-05-28 21:17:00,3.39061,3.39107,3.38466,3.38709,7880000.0
2008-05-28 21:18:00,3.38445,3.38924,3.37953,3.3806,4140000.0
2008-05-28 21:19:00,3.3851,3.39314,3.3851,3.38641,9400000.0
2008-05-28 21:20:00,3.39096,3.39176,3.3823,3.38593,6760000.0
2008-05-28 21:21:00,3.38707,3.39217,3.38488,3.38903,4520000.0
2008-05-28 21:22:00,3.38898,3.39299,3.38679,3.39144,5650000.0
2008-05-28 21:23:00,3.38755,3.39302,3.38052,3.38687,6390000.0
2008-05-28 21:24:00,3.3898,3.39216,3.38366,3.38705,5650000.0
2008-05-28 21:26:00,3.38537,3.39078,3.38114,3.38597,2260000.0
2008-05-28 21:27:00,3.38624,3.39092,3.38139,3.3894,6010000.0
2008-05-28 21:28:00,3.38549,3.39012,3.38483,3.38649,3760000.0
2008-05-28 21:29:00,3.39056,3.39178,3.38189,3.38968,10170000.0
2008-05-28 21:30:00,3.39368,3.39368,3.38627,3.38766,3770000.0
2008-05-28 21:31:00,3.38562,3.39067,3.38562,3.38954,3030000.0
2008-05-28 21:32:00,3.39035,3.39184,3.38681,3.38805,3390000.0
2008-05-28 21:33:00,3.38569,3.3903,3.38548,3.38548,4530000.0
2008-05-28 21:34:00,3.38725,3.39035,3.38564,3.38564,2270000.0
2008-05-28 21:35:00,3.39131,3.39156,3.38624,3.38751,2640000.0
2008-05-28 21:37:00,3.38467,3.39295,3.38467,3.39114,4150000.0
2008-05-28 21:38:00,3.38997,3.3907,3.38127,3.38954,3770000.0
2008-05-28 21:39:00,3.38552,3.39164,3.38552,3.38685,2640000.0
2008-05-28 21:40:00,3.39171,3.39171,3.38582,3.38631,4520000.0
2008-05-28 21:41:00,3.38934,3.39073,3.38713,3.39065,2270000.0
2008-05-28 21:42:00,3.39065,3.39083,3.3824,3.38691,1900000.0
2008-05-28 21:43:00,3.38405,3.39122,3.38354,3.39108,4520000.0
2008-05-28 21:44:00,3.38479,3.39083,3.38097,3.38602,8690000.0
2008-05-28 21:45:00,3.38594,3.39654,3.38594,3.3927,3770000.0
2008-05-28 21:46:00,3.39006,3.39088,3.38542,3.38542,3770000.0
2008-05-28 21:47:00,3.3832,3.38964,3.3832,3.38425,3020000.0
2008-05-28 21:48:00,3.38716,3.38716,3.3852,3.38676,3020000.0
2008-05-28 21:49:00,3.38459,3.39178,3.38459,3.38936,5260000.0
2008-05-28 21:50:00,3.38507,3.39062,3.38507,3.38986,3770000.0
2008-05-28 21:51:00,3.38938,3.39286,3.38561,3.39286,3010000.0
2008-05-28 21:52:00,3.38699,3.38814,3.38362,3.38631,3390000.0
2008-05-28 21:53:00,3.38733,3.38979,3.37959,3.38979,4890000.0
2008-05-28 21:54:00,3.38363,3.39283,3.38363,3.38992,3020000.0
2008-05-28 21:55:00,3.38727,3.392,3.38153,3.39119,3770000.0
2008-05-28 21:56:00,3.38941,3.39123,3.38166,3.38166,2630000.0
2008-05-28 21:57:00,3.39051,3.39397,3.38413,3.38655,9420000.0
2008-05-28 21:58:00,3.39014,3.39309,3.38448,3.39302,3770000.0
2008-05-28 21:59:00,3.38627,3.39037,3.37953,3.38046,10160000.0
2008-05-28 22:00:00,3.38864,3.39334,3.38717,3.39087,2260000.0
2008-05-28 22:01:00,3.38782,3.39092,3.38562,3.38808,3760000.0
2008-05-28 22:03:00,3.38132,3.38949,3.38132,3.38564,7140000.0
2008-05-28 22:04:00,3.39035,3.39035,3.38356,3.38356,1140000.0
2008-05-28 22:05:00,3.3862,3.39059,3.37962,3.38485,9420000.0
2008-05-28 22:06:00,3.38,3.38962,3.38,3.38962,1880000.0
2008-05-28 22:07:00,3.38556,3.39083,3.38349,3.38984,5280000.0
2008-05-28 22:08:00,3.3911,3.3911,3.38334,3.38861,6030000.0
2008-05-28 22:09:00,3.39135,3.39195,3.38544,3.3919,3770000.0
2008-05-28 22:10:00,3.38927,3.39078,3.38517,3.39059,3770000.0
2008-05-28 22:12:00,3.38691,3.39162,3.38144,3.38541,3800000.0
2008-05-28 22:14:00,3.38888,3.38888,3.37895,3.38187,8310000.0
2008-05-28 22:15:00,3.38353,3.39451,3.38353,3.39028,1510000.0
2008-05-28 22:16:00,3.38621,3.39015,3.37968,3.39015,4890000.0
2008-05-28 22:17:00,3.38212,3.39369,3.38212,3.39163,6400000.0
2008-05-28 22:18:00,3.39022,3.39022,3.3863,3.38964,4890000.0
2008-05-28 22:19:00,3.39031,3.39232,3.38293,3.39232,3760000.0
2008-05-28 22:20:00,3.39072,3.3912,3.38157,3.38157,5640000.0
2008-05-28 22:22:00,3.38614,3.39119,3.38382,3.3843,3040000.0
2008-05-28 22:23:00,3.38935,3.39048,3.38915,3.3893,1520000.0
2008-05-28 22:24:00,3.3865,3.3913,3.38163,3.38571,3800000.0
2008-05-28 22:27:00,3.38953,3.38953,3.37939,3.389,5650000.0
2008-05-28 22:28:00,3.38533,3.39066,3.38103,3.38919,3760000.0
2008-05-28 22:29:00,3.38514,3.38919,3.37953,3.38501,7900000.0
2008-05-28 22:30:00,3.38869,3.39343,3.38687,3.38687,4510000.0
2008-05-28 22:31:00,3.38542,3.39089,3.3814,3.39033,6760000.0
2008-05-28 22:32:00,3.38926,3.39016,3.38389,3.39016,3020000.0
2008-05-28 22:33:00,3.38743,3.38975,3.38456,3.38955,7140000.0
2008-05-28 22:34:00,3.38744,3.3897,3.38453,3.38453,1880000.0
2008-05-28 22:35:00,3.37906,3.3882,3.37906,3.3882,5260000.0
2008-05-28 22:36:00,3.39111,3.39111,3.38667,3.3901,4140000.0
2008-05-28 22:38:00,3.38458,3.39203,3.38458,3.39079,5290000.0
2008-05-28 22:39:00,3.39068,3.39249,3.38123,3.38951,7140000.0
2008-05-28 22:40:00,3.38958,3.3911,3.38424,3.38424,1880000.0
2008-05-28 22:41:00,3.39046,3.39046,3.37875,3.37875,4140000.0
2008-05-28 22:42:00,3.39029,3.39029,3.38195,3.38982,2260000.0
2008-05-28 22:43:00,3.39095,3.3927,3.38409,3.38574,5270000.0
2008-05-28 22:44:00,3.38704,3.39377,3.38412,3.39168,9770000.0
2008-05-28 22:45:00,3.38717,3.39248,3.38717,3.39084,3770000.0
2008-05-28 22:46:00,3.38955,3.39095,3.3895,3.3895,3380000.0
2008-05-28 22:47:00,3.39061,3.39087,3.38602,3.38608,4520000.0
2008-05-28 22:48:00,3.39,3.39088,3.38537,3.38943,2640000.0
2008-05-28 22:49:00,3.38358,3.39032,3.38358,3.39032,4500000.0
2008-05-28 22:50:00,3.38876,3.39029,3.37874,3.39029,3020000.0
2008-05-28 22:51:00,3.39033,3.39459,3.3817,3.38262,4150000.0
2008-05-28 22:52:00,3.3875,3.39274,3.38307,3.38661,6780000.0
2008-05-28 22:53:00,3.38995,3.39068,3.38465,3.39027,4130000.0
2008-05-28 22:54:00,3.38618,3.3905,3.38154,3.38821,4900000.0
2008-05-28 22:55:00,3.39194,3.39194,3.38594,3.38594,3770000.0
2008-05-28 22:56:00,3.38657,3.38986,3.3848,3.38905,3010000.0
2008-05-28 22:57:00,3.38937,3.38937,3.37941,3.38805,4900000.0
2008-05-28 22:58:00,3.3888,3.38904,3.38027,3.38027,6400000.0
2008-05-28 22:59:00,3.38747,3.39315,3.38214,3.38576,8280000.0
2008-05-28 23:00:00,3.38973,3.39216,3.38604,3.39216,4520000.0
2008-05-28 23:01:00,3.38013,3.39094,3.38013,3.38353,4520000.0
2008-05-28 23:02:00,3.3894,3.3894,3.38086,3.3862,3010000.0
2008-05-28 23:03:00,3.38715,3.39002,3.38179,3.38179,3380000.0
2008-05-28 23:04:00,3.39126,3.39215,3.38225,3.39171,5650000.0
2008-05-28 23:05:00,3.39213,3.39374,3.38614,3.39351,6390000.0
2008-05-28 23:06:00,3.39156,3.39171,3.38503,3.39171,2270000.0
2008-05-28 23:07:00,3.39141,3.39141,3.37935,3.38978,4530000.0
2008-05-28 23:08:00,3.39019,3.3938,3.38451,3.38688,4140000.0
2008-05-28 23:09:00,3.38589,3.39102,3.38589,3.38998,3390000.0
2008-05-28 23:10:00,3.38951,3.39,3.38485,3.38524,1900000.0
2008-05-28 23:11:00,3.38856,3.38951,3.38518,3.3881,2650000.0
2008-05-28 23:13:00,3.38363,3.38585,3.38363,3.38572,2260000.0
2008-05-28 23:14:00,3.38644,3.39157,3.38123,3.38474,7900000.0
2008-05-28 23:15:00,3.39248,3.39248,3.38244,3.38498,4520000.0
2008-05-28 23:16:00,3.38475,3.39065,3.38475,3.3866,3010000.0
2008-05-28 23:17:00,3.37965,3.38871,3.37965,3.38369,6400000.0
2008-05-28 23:18:00,3.3859,3.38983,3.38295,3.38625,3780000.0
2008-05-28 23:19:00,3.38758,3.38956,3.37829,3.38956,6400000.0
2008-05-28 23:20:00,3.38522,3.38888,3.38399,3.38433,2640000.0
2008-05-28 23:21:00,3.38833,3.38961,3.38515,3.38515,3390000.0
2008-05-28 23:22:00,3.38944,3.38959,3.37777,3.38756,4900000.0
2008-05-28 23:23:00,3.38647,3.38647,3.38498,3.38499,1510000.0
2008-05-28 23:24:00,3.38864,3.38973,3.38073,3.38973,3390000.0
2008-05-28 23:25:00,3.38479,3.39054,3.38065,3.38884,3380000.0
2008-05-28 23:26:00,3.38569,3.39012,3.38072,3.39012,8650000.0
2008-05-28 23:27:00,3.38445,3.39008,3.38393,3.38833,6020000.0
2008-05-28 23:28:00,3.39023,3.39023,3.38305,3.38483,5270000.0
2008-05-28 23:29:00,3.38703,3.39279,3.3799,3.38554,9780000.0
2008-05-28 23:30:00,3.39053,3.39276,3.38211,3.38954,2630000.0
2008-05-28 23:31:00,3.38034,3.39159,3.38034,3.39106,6020000.0
2008-05-28 23:32:00,3.38989,3.38989,3.37929,3.38585,6030000.0
2008-05-28 23:33:00,3.3846,3.39031,3.37916,3.37916,4540000.0
2008-05-28 23:34:00,3.38295,3.38673,3.38272,3.38272,3010000.0
2008-05-28 23:35:00,3.38604,3.38744,3.37782,3.38726,3770000.0
2008-05-28 23:37:00,3.38349,3.3879,3.38254,3.38305,1900000.0
2008-05-28 23:38:00,3.38176,3.38514,3.37808,3.37866,3380000.0
2008-05-28 23:39:00,3.38308,3.39047,3.38308,3.39047,4520000.0
2008-05-28 23:40:00,3.38677,3.38677,3.38184,3.38328,3400000.0
2008-05-28 23:41:00,3.38706,3.38706,3.3761,3.38079,2650000.0
2008-05-28 23:42:00,3.38093,3.38622,3.37712,3.37712,1890000.0
2008-05-28 23:43:00,3.38149,3.38553,3.3763,3.38116,4150000.0
2008-05-28 23:44:00,3.38479,3.38622,3.37682,3.38114,7530000.0
2008-05-28 23:45:00,3.38776,3.38776,3.37948,3.38635,4150000.0
2008-05-28 23:46:00,3.38175,3.39003,3.3803,3.38694,5650000.0
2008-05-28 23:47:00,3.38088,3.38674,3.37967,3.38406,3790000.0
2008-05-28 23:48:00,3.38286,3.38814,3.37882,3.38216,3020000.0
2008-05-28 23:50:00,3.38567,3.38567,3.37485,3.38076,3800000.0
2008-05-28 23:52:00,3.38223,3.38821,3.37868,3.38221,2660000.0
2008-05-28 23:53:00,3.38612,3.38612,3.37672,3.37672,760000.0
2008-05-28 23:54:00,3.38652,3.38652,3.37712,3.38144,3800000.0
2008-05-28 23:56:00,3.38557,3.38653,3.37996,3.38257,6010000.0
2008-05-28 23:57:00,3.38112,3.38511,3.37784,3.3813,3760000.0
2008-05-28 23:58:00,3.37691,3.38611,3.37481,3.38049,6770000.0
2008-05-28 23:59:00,3.38579,3.38579,3.37727,3.38131,9790000.0
2008-05-29 00:00:00,3.3842,3.38949,3.38316,3.38949,3030000.0
2008-05-29 00:01:00,3.38433,3.38967,3.38221,3.38703,4140000.0
2008-05-29 00:02:00,3.38281,3.38281,3.38187,3.38197,3760000.0
2008-05-29 00:03:00,3.3857,3.3884,3.38041,3.38041,7530000.0
2008-05-29 00:04:00,3.38523,3.38523,3.37559,3.38036,3390000.0
2008-05-29 00:05:00,3.38099,3.38902,3.38099,3.38624,5630000.0
2008-05-29 00:06:00,3.3822,3.39037,3.3822,3.38926,3770000.0
2008-05-29 00:08:00,3.38208,3.38664,3.37753,3.38168,3800000.0
2008-05-29 00:13:00,3.38355,3.3888,3.38307,3.38452,4140000.0
2008-05-29 00:14:00,3.38169,3.38612,3.37672,3.38104,6800000.0
2008-05-29 00:15:00,3.38734,3.38734,3.37714,3.38211,2640000.0
2008-05-29 00:16:00,3.38592,3.38592,3.37652,3.37652,1880000.0
2008-05-29 00:19:00,3.37997,3.38623,3.37997,3.38074,1510000.0
2008-05-29 00:20:00,3.38494,3.3862,3.37504,3.38463,6030000.0
2008-05-29 00:21:00,3.38354,3.38858,3.37916,3.38535,7170000.0
2008-05-29 00:22:00,3.38651,3.3883,3.382,3.38644,3020000.0
2008-05-29 00:23:00,3.38653,3.3877,3.38219,3.38577,4150000.0
2008-05-29 00:24:00,3.38707,3.38772,3.37832,3.38649,3390000.0
2008-05-29 00:25:00,3.38653,3.38653,3.38176,3.38176,1130000.0
2008-05-29 00:27:00,3.38196,3.38532,3.37642,3.38108,3800000.0
2008-05-29 00:29:00,3.37753,3.38756,3.37741,3.38756,2660000.0
2008-05-29 00:30:00,3.38635,3.39035,3.37818,3.38161,3800000.0
2008-05-29 00:32:00,3.3878,3.38939,3.38097,3.38689,7900000.0
2008-05-29 00:33:00,3.38425,3.38957,3.38131,3.38468,6390000.0
2008-05-29 00:34:00,3.38648,3.38819,3.37826,3.38253,4890000.0
2008-05-29 00:35:00,3.38195,3.38982,3.37799,3.3806,6770000.0
2008-05-29 00:36:00,3.38428,3.38773,3.37806,3.38683,8270000.0
2008-05-29 00:37:00,3.38213,3.38742,3.37802,3.38581,3010000.0
2008-05-29 00:38:00,3.37997,3.38618,3.37936,3.38618,3400000.0
2008-05-29 00:39:00,3.38424,3.38892,3.37998,3.38278,8640000.0
2008-05-29 00:40:00,3.37547,3.38454,3.37326,3.37676,7900000.0
2008-05-29 00:41:00,3.38536,3.38698,3.38148,3.38557,4150000.0
2008-05-29 00:42:00,3.38378,3.38758,3.37666,3.38573,11300000.0
2008-05-29 00:43:00,3.38722,3.39154,3.37865,3.38754,6400000.0
2008-05-29 00:44:00,3.3854,3.38669,3.37741,3.38151,9790000.0
2008-05-29 00:45:00,3.38984,3.38984,3.37776,3.37776,6020000.0
2008-05-29 00:46:00,3.38165,3.38716,3.37715,3.38159,8660000.0
2008-05-29 00:47:00,3.37768,3.38939,3.37768,3.3824,6020000.0
2008-05-29 00:48:00,3.38153,3.38714,3.38014,3.38714,9780000.0
2008-05-29 00:49:00,3.37771,3.38718,3.37751,3.37751,5270000.0
2008-05-29 00:51:00,3.3825,3.38748,3.37789,3.37789,2260000.0
2008-05-29 00:52:00,3.38598,3.38598,3.38058,3.38548,3770000.0
2008-05-29 00:53:00,3.38557,3.38672,3.3802,3.38672,7530000.0
2008-05-29 00:54:00,3.38039,3.38562,3.37588,3.37937,3770000.0
2008-05-29 00:55:00,3.38499,3.39031,3.38143,3.38619,5270000.0
2008-05-29 00:56:00,3.38577,3.38661,3.37557,3.37557,5280000.0
2008-05-29 00:57:00,3.38524,3.38799,3.37725,3.38561,5660000.0
2008-05-29 00:58:00,3.3817,3.38827,3.37831,3.38602,8290000.0
2008-05-29 00:59:00,3.38097,3.38835,3.37772,3.38224,3770000.0
2008-05-29 01:00:00,3.38785,3.38785,3.38136,3.38493,3380000.0
2008-05-29 01:01:00,3.38619,3.38662,3.38325,3.38549,4150000.0
2008-05-29 01:02:00,3.38671,3.3884,3.37742,3.38668,5640000.0
2008-05-29 01:03:00,3.37866,3.38518,3.37866,3.3851,4520000.0
2008-05-29 01:04:00,3.38023,3.38784,3.37733,3.38457,4540000.0
2008-05-29 01:05:00,3.38467,3.38651,3.37585,3.37854,6040000.0
2008-05-29 01:06:00,3.3798,3.38387,3.37479,3.37878,10140000.0
2008-05-29 01:07:00,3.38008,3.38374,3.37385,3.37916,7160000.0
2008-05-29 01:08:00,3.37999,3.38451,3.37785,3.38035,4150000.0
2008-05-29 01:09:00,3.38017,3.38632,3.37467,3.38632,10550000.0
2008-05-29 01:10:00,3.37548,3.38495,3.37548,3.38381,3770000.0
2008-05-29 01:11:00,3.38439,3.38439,3.37764,3.38411,5270000.0
2008-05-29 01:12:00,3.38346,3.3847,3.37939,3.37954,2640000.0
2008-05-29 01:13:00,3.38031,3.38853,3.37819,3.38056,7920000.0
2008-05-29 01:14:00,3.38431,3.38431,3.37866,3.38317,6030000.0
2008-05-29 01:15:00,3.38769,3.38769,3.38185,3.38279,4130000.0
2008-05-29 01:17:00,3.37934,3.38725,3.37623,3.38231,6450000.0
2008-05-29 01:18:00,3.37868,3.38477,3.37839,3.37839,2640000.0
2008-05-29 01:19:00,3.3779,3.37948,3.37526,3.37948,1140000.0
2008-05-29 01:20:00,3.38054,3.38609,3.37601,3.37985,6040000.0
2008-05-29 01:21:00,3.38397,3.38765,3.38012,3.38526,4160000.0
2008-05-29 01:22:00,3.38328,3.38428,3.37546,3.3798,2270000.0
2008-05-29 01:24:00,3.38762,3.38762,3.37822,3.38254,3800000.0
2008-05-29 01:26:00,3.37944,3.38536,3.37839,3.38388,7160000.0
2008-05-29 01:27:00,3.38309,3.38561,3.37663,3.38464,3390000.0
2008-05-29 01:28:00,3.38089,3.38341,3.37882,3.37993,5270000.0
2008-05-29 01:29:00,3.38366,3.38366,3.37236,3.37888,10160000.0
2008-05-29 01:30:00,3.38438,3.38438,3.37333,3.38039,5630000.0
2008-05-29 01:31:00,3.38358,3.38468,3.37918,3.38448,4140000.0
2008-05-29 01:32:00,3.37806,3.38422,3.37806,3.38143,3010000.0
2008-05-29 01:33:00,3.37672,3.38778,3.37542,3.3866,4910000.0
2008-05-29 01:34:00,3.38069,3.38595,3.37574,3.37574,10540000.0
2008-05-29 01:35:00,3.37902,3.38636,3.37607,3.38428,6030000.0
2008-05-29 01:36:00,3.38502,3.38677,3.3771,3.38434,3390000.0
2008-05-29 01:37:00,3.38484,3.38521,3.37564,3.38336,4140000.0
2008-05-29 01:38:00,3.38349,3.38511,3.37816,3.3835,3400000.0
2008-05-29 01:39:00,3.38178,3.38908,3.37847,3.38338,7550000.0
2008-05-29 01:40:00,3.38011,3.3864,3.37743,3.37797,4530000.0
2008-05-29 01:41:00,3.3843,3.38526,3.37476,3.38431,7140000.0
2008-05-29 01:43:00,3.38324,3.38324,3.37667,3.37667,3770000.0
2008-05-29 01:44:00,3.38563,3.38745,3.37748,3.38289,8300000.0
2008-05-29 01:45:00,3.38747,3.38747,3.38094,3.38427,2650000.0
2008-05-29 01:46:00,3.38101,3.38414,3.37359,3.38338,4910000.0
2008-05-29 01:47:00,3.38471,3.38471,3.37434,3.37434,3760000.0
2008-05-29 01:48:00,3.37865,3.38849,3.37865,3.3824,6020000.0
2008-05-29 01:49:00,3.38049,3.38646,3.37683,3.38046,10930000.0
2008-05-29 01:50:00,3.37903,3.38437,3.37872,3.38437,4140000.0
2008-05-29 01:51:00,3.38484,3.3874,3.37944,3.37944,3760000.0
2008-05-29 01:52:00,3.3813,3.38597,3.37599,3.37968,5280000.0
2008-05-29 01:53:00,3.3756,3.38572,3.3756,3.38408,4160000.0
2008-05-29 01:54:00,3.38641,3.38907,3.37683,3.38665,5270000.0
2008-05-29 01:55:00,3.38497,3.38788,3.38037,3.38767,4510000.0
2008-05-29 01:56:00,3.38453,3.38894,3.37729,3.37729,7170000.0
2008-05-29 01:57:00,3.38178,3.38637,3.38043,3.38043,4890000.0
2008-05-29 01:58:00,3.38116,3.3871,3.38116,3.38566,4150000.0
2008-05-29 02:00:00,3.38287,3.387,3.37766,3.38254,3760000.0
2008-05-29 02:01:00,3.38421,3.38447,3.37919,3.3842,3380000.0
2008-05-29 02:02:00,3.38085,3.38581,3.37721,3.38062,9010000.0
2008-05-29 02:03:00,3.37469,3.38304,3.37469,3.38175,4140000.0
2008-05-29 02:04:00,3.38629,3.38629,3.38349,3.38443,2640000.0
2008-05-29 02:05:00,3.37983,3.38437,3.37983,3.38437,4150000.0
2008-05-29 02:06:00,3.37987,3.38642,3.37987,3.38517,3010000.0
2008-05-29 02:07:00,3.38107,3.38321,3.37542,3.37542,1140000.0
2008-05-29 02:08:00,3.38174,3.38997,3.37804,3.3811,6410000.0
2008-05-29 02:09:00,3.38541,3.38611,3.38071,3.38611,2630000.0
2008-05-29 02:10:00,3.37869,3.38331,3.37379,3.37379,3400000.0
2008-05-29 02:11:00,3.38491,3.38532,3.3791,3.3841,5280000.0
2008-05-29 02:13:00,3.3814,3.3874,3.37717,3.38093,10530000.0
2008-05-29 02:14:00,3.37545,3.38506,3.3753,3.37982,4140000.0
2008-05-29 02:15:00,3.38721,3.38721,3.37506,3.37506,4150000.0
2008-05-29 02:16:00,3.38506,3.38506,3.38059,3.38059,3390000.0
2008-05-29 02:17:00,3.38056,3.38334,3.37484,3.37917,3020000.0
2008-05-29 02:18:00,3.38334,3.38642,3.38031,3.38544,4140000.0
2008-05-29 02:19:00,3.37479,3.38284,3.37106,3.38284,3030000.0
2008-05-29 02:20:00,3.38563,3.38602,3.381,3.38402,3020000.0
2008-05-29 02:21:00,3.38517,3.38683,3.37988,3.38683,2270000.0
2008-05-29 02:22:00,3.3788,3.3842,3.37103,3.3842,3020000.0
2008-05-29 02:23:00,3.38683,3.38683,3.3744,3.37992,5670000.0
2008-05-29 02:25:00,3.38086,3.38722,3.38022,3.38279,5670000.0
2008-05-29 02:26:00,3.37576,3.3837,3.37576,3.3803,4890000.0
2008-05-29 02:27:00,3.37969,3.38388,3.37552,3.38369,4140000.0
2008-05-29 02:28:00,3.37932,3.38507,3.37545,3.37958,7550000.0
2008-05-29 02:29:00,3.38458,3.38536,3.37563,3.3807,7910000.0
2008-05-29 02:30:00,3.38453,3.38683,3.37949,3.38596,4160000.0
2008-05-29 02:31:00,3.37785,3.38314,3.37466,3.37466,4890000.0
2008-05-29 02:32:00,3.38064,3.38707,3.37987,3.38502,6390000.0
2008-05-29 02:33:00,3.38128,3.38645,3.37459,3.37987,6410000.0
2008-05-29 02:34:00,3.37587,3.3878,3.37587,3.37847,4910000.0
2008-05-29 02:35:00,3.37632,3.38468,3.37632,3.38468,1880000.0
2008-05-29 02:36:00,3.37553,3.38562,3.37553,3.38161,5650000.0
2008-05-29 02:38:00,3.38412,3.38676,3.37645,3.38461,4540000.0
2008-05-29 02:39:00,3.37869,3.38614,3.37659,3.38614,3780000.0
2008-05-29 02:40:00,3.37997,3.38471,3.37432,3.37982,6800000.0
2008-05-29 02:41:00,3.38068,3.38952,3.37758,3.38688,5300000.0
2008-05-29 02:42:00,3.37854,3.38687,3.37854,3.3841,4890000.0
2008-05-29 02:43:00,3.38028,3.38752,3.3766,3.38416,4540000.0
2008-05-29 02:44:00,3.37882,3.38725,3.37882,3.38544,3770000.0
2008-05-29 02:45:00,3.3878,3.3878,3.38164,3.38164,4140000.0
2008-05-29 02:46:00,3.37966,3.38454,3.37788,3.38428,6030000.0
2008-05-29 02:47:00,3.37618,3.38347,3.37521,3.3831,4520000.0
2008-05-29 02:48:00,3.3844,3.3846,3.37384,3.379,10920000.0
2008-05-29 02:49:00,3.38382,3.38553,3.37625,3.38405,5650000.0
2008-05-29 02:50:00,3.38662,3.38991,3.38,3.38258,9420000.0
2008-05-29 02:51:00,3.3845,3.38464,3.37443,3.38464,3760000.0
2008-05-29 02:52:00,3.38097,3.3867,3.37698,3.3821,9410000.0
2008-05-29 02:53:00,3.3811,3.38735,3.3811,3.38297,4520000.0
2008-05-29 02:54:00,3.38486,3.39235,3.38244,3.38508,12410000.0
2008-05-29 02:55:00,3.38853,3.39053,3.38038,3.39011,4900000.0
2008-05-29 02:56:00,3.38078,3.38864,3.37962,3.38864,3400000.0
2008-05-29 02:57:00,3.38922,3.38949,3.3801,3.3801,3410000.0
2008-05-29 02:58:00,3.39002,3.39108,3.38138,3.38966,3390000.0
2008-05-29 02:59:00,3.38699,3.38935,3.38016,3.38935,2270000.0
2008-05-29 03:00:00,3.39191,3.39191,3.37855,3.38235,7920000.0
2008-05-29 03:01:00,3.38591,3.38651,3.38208,3.38564,3770000.0
2008-05-29 03:02:00,3.38261,3.38801,3.37852,3.38226,10560000.0
2008-05-29 03:03:00,3.38541,3.38705,3.37712,3.38674,4900000.0
2008-05-29 03:04:00,3.38059,3.38728,3.37665,3.37665,3790000.0
2008-05-29 03:05:00,3.38196,3.38579,3.3759,3.37991,9770000.0
2008-05-29 03:06:00,3.37851,3.38745,3.37851,3.38745,3380000.0
2008-05-29 03:07:00,3.37723,3.38681,3.3757,3.38246,4160000.0
2008-05-29 03:08:00,3.3776,3.38697,3.3776,3.38185,6410000.0
2008-05-29 03:09:00,3.38676,3.38788,3.37861,3.3868,7550000.0
2008-05-29 03:10:00,3.38429,3.38529,3.3791,3.3791,4160000.0
2008-05-29 03:11:00,3.38248,3.3898,3.37836,3.37836,5650000.0
2008-05-29 03:12:00,3.37788,3.38739,3.37599,3.38653,5660000.0
2008-05-29 03:13:00,3.38351,3.38709,3.37741,3.38087,6820000.0
2008-05-29 03:14:00,3.38219,3.38688,3.38185,3.38185,3770000.0
2008-05-29 03:15:00,3.38573,3.3901,3.37949,3.38245,11690000.0
2008-05-29 03:16:00,3.38083,3.38486,3.37621,3.37621,5280000.0
2008-05-29 03:17:00,3.37687,3.38642,3.37528,3.38462,5660000.0
2008-05-29 03:18:00,3.37905,3.38916,3.3786,3.38516,4150000.0
2008-05-29 03:19:00,3.38211,3.38609,3.38138,3.38516,2650000.0
2008-05-29 03:20:00,3.38106,3.38596,3.38106,3.38212,3010000.0
2008-05-29 03:21:00,3.383,3.38666,3.37772,3.38344,2270000.0
2008-05-29 03:22:00,3.38043,3.38994,3.38043,3.3867,4890000.0
2008-05-29 03:23:00,3.38294,3.38611,3.3773,3.38147,4140000.0
2008-05-29 03:24:00,3.37726,3.38677,3.375,3.37718,5280000.0
2008-05-29 03:25:00,3.38331,3.38795,3.37544,3.38178,7180000.0
2008-05-29 03:26:00,3.38317,3.39087,3.3781,3.38339,3790000.0
2008-05-29 03:27:00,3.38721,3.38757,3.38011,3.38011,3400000.0
2008-05-29 03:28:00,3.38651,3.38652,3.37706,3.3858,4510000.0
2008-05-29 03:29:00,3.38236,3.38757,3.37616,3.3822,7160000.0
2008-05-29 03:30:00,3.38574,3.38861,3.38084,3.38656,4150000.0
2008-05-29 03:31:00,3.38052,3.38664,3.38052,3.38553,4140000.0
2008-05-29 03:32:00,3.38634,3.3884,3.37688,3.387,6400000.0
2008-05-29 03:33:00,3.38677,3.3878,3.37986,3.38731,5270000.0
2008-05-29 03:34:00,3.38219,3.38723,3.37534,3.38188,10530000.0
2008-05-29 03:35:00,3.38184,3.38967,3.37919,3.38207,4150000.0
2008-05-29 03:36:00,3.3806,3.38542,3.37439,3.37955,3400000.0
2008-05-29 03:37:00,3.38217,3.38723,3.37875,3.38209,7920000.0
2008-05-29 03:38:00,3.37731,3.38595,3.37731,3.38122,3780000.0
2008-05-29 03:39:00,3.38584,3.38654,3.37977,3.38286,3390000.0
2008-05-29 03:41:00,3.38225,3.3873,3.37369,3.381,7180000.0
2008-05-29 03:42:00,3.38269,3.38605,3.38045,3.38233,4540000.0
2008-05-29 03:44:00,3.38639,3.38639,3.38336,3.38532,3380000.0
2008-05-29 03:45:00,3.38441,3.39156,3.38399,3.38858,7140000.0
2008-05-29 03:46:00,3.38613,3.38673,3.37708,3.38193,11680000.0
2008-05-29 03:47:00,3.38649,3.39067,3.38132,3.38555,6400000.0
2008-05-29 03:49:00,3.38613,3.38677,3.38212,3.38599,2640000.0
2008-05-29 03:50:00,3.3852,3.38719,3.38182,3.38245,3010000.0
2008-05-29 03:51:00,3.38232,3.38847,3.37653,3.38187,7170000.0
2008-05-29 03:52:00,3.38164,3.38563,3.37955,3.37974,4890000.0
2008-05-29 03:53:00,3.38605,3.38765,3.3771,3.38275,3400000.0
2008-05-29 03:54:00,3.38664,3.38664,3.37441,3.38124,7920000.0
2008-05-29 03:55:00,3.38451,3.387,3.38162,3.387,3390000.0
2008-05-29 03:56:00,3.37996,3.3858,3.37543,3.38114,7900000.0
2008-05-29 03:57:00,3.38197,3.3873,3.3806,3.38565,3780000.0
2008-05-29 03:58:00,3.38656,3.38683,3.38125,3.38125,3020000.0
2008-05-29 03:59:00,3.3857,3.38794,3.37775,3.37775,4910000.0
2008-05-29 04:00:00,3.38937,3.38937,3.37748,3.37748,3020000.0
2008-05-29 04:01:00,3.38565,3.38611,3.37503,3.38611,3030000.0
2008-05-29 04:02:00,3.37582,3.38249,3.37582,3.38249,760000.0
2008-05-29 04:03:00,3.37573,3.38668,3.37573,3.37712,3390000.0
2008-05-29 04:04:00,3.38069,3.38588,3.37601,3.38485,3020000.0
2008-05-29 04:05:00,3.38797,3.38991,3.37749,3.37898,5290000.0
2008-05-29 04:06:00,3.38173,3.38728,3.37761,3.3818,6430000.0
2008-05-29 04:07:00,3.37842,3.38983,3.3779,3.38637,6400000.0
2008-05-29 04:08:00,3.38637,3.38641,3.37988,3.38423,4890000.0
2008-05-29 04:09:00,3.38054,3.38556,3.37739,3.38525,3010000.0
2008-05-29 04:10:00,3.38582,3.3862,3.37776,3.37776,4140000.0
2008-05-29 04:11:00,3.38308,3.38832,3.37807,3.38204,7910000.0
2008-05-29 04:12:00,3.38521,3.38652,3.38111,3.38652,3380000.0
2008-05-29 04:13:00,3.38093,3.38637,3.38093,3.38597,4510000.0
2008-05-29 04:15:00,3.38742,3.38845,3.38038,3.3868,3030000.0
2008-05-29 04:16:00,3.3852,3.3852,3.37493,3.37493,4130000.0
2008-05-29 04:17:00,3.38668,3.38668,3.37687,3.38277,3400000.0
2008-05-29 04:18:00,3.37923,3.38517,3.37439,3.37949,9420000.0
2008-05-29 04:19:00,3.3841,3.38614,3.3841,3.38614,1510000.0
2008-05-29 04:20:00,3.38176,3.38683,3.37699,3.38066,5260000.0
2008-05-29 04:21:00,3.38041,3.38539,3.37437,3.38055,7160000.0
2008-05-29 04:22:00,3.37825,3.38521,3.37393,3.38019,4900000.0
2008-05-29 04:23:00,3.38102,3.38711,3.38102,3.38569,3390000.0
2008-05-29 04:24:00,3.38137,3.38529,3.37861,3.38414,3030000.0
2008-05-29 04:25:00,3.38046,3.38586,3.38046,3.38208,3400000.0
2008-05-29 04:26:00,3.38616,3.38784,3.37785,3.38645,6390000.0
2008-05-29 04:27:00,3.38105,3.38655,3.37924,3.3793,4890000.0
2008-05-29 04:28:00,3.38569,3.38607,3.38085,3.38591,3030000.0
2008-05-29 04:29:00,3.38137,3.3869,3.376,3.38144,8310000.0
2008-05-29 04:30:00,3.38398,3.38691,3.38121,3.38121,4520000.0
2008-05-29 04:31:00,3.38064,3.38984,3.37743,3.38402,8680000.0
2008-05-29 04:32:00,3.38438,3.38809,3.38024,3.38024,2650000.0
2008-05-29 04:33:00,3.38584,3.38584,3.37622,3.38428,3010000.0
2008-05-29 04:35:00,3.38122,3.38602,3.38075,3.38181,3390000.0
2008-05-29 04:36:00,3.38154,3.3858,3.3764,3.37656,4890000.0
2008-05-29 04:37:00,3.38588,3.38588,3.37882,3.37882,6010000.0
2008-05-29 04:38:00,3.38474,3.38911,3.38236,3.38236,6390000.0
2008-05-29 04:39:00,3.38301,3.38868,3.37904,3.38832,3760000.0
2008-05-29 04:40:00,3.37743,3.3855,3.37523,3.3855,4510000.0
2008-05-29 04:41:00,3.38335,3.38958,3.38335,3.38705,2260000.0
2008-05-29 04:42:00,3.38786,3.38857,3.37818,3.38359,4140000.0
2008-05-29 04:43:00,3.38689,3.3869,3.38233,3.38233,3390000.0
2008-05-29 04:44:00,3.38557,3.38591,3.3748,3.38128,8650000.0
2008-05-29 04:45:00,3.3903,3.3903,3.37933,3.38814,4520000.0
2008-05-29 04:46:00,3.38017,3.38613,3.37943,3.38613,2650000.0
2008-05-29 04:47:00,3.38646,3.38785,3.37669,3.37669,3760000.0
2008-05-29 04:48:00,3.38123,3.38652,3.37693,3.38388,4150000.0
2008-05-29 04:50:00,3.38752,3.38752,3.37812,3.38244,3800000.0
2008-05-29 04:52:00,3.38812,3.3882,3.37903,3.37903,4510000.0
2008-05-29 04:53:00,3.38529,3.38727,3.38317,3.38689,4890000.0
2008-05-29 04:54:00,3.37764,3.38369,3.37723,3.38192,5650000.0
2008-05-29 04:55:00,3.38242,3.3875,3.3824,3.3824,4510000.0
2008-05-29 04:56:00,3.38307,3.39059,3.3777,3.38474,4890000.0
2008-05-29 04:57:00,3.38872,3.38872,3.38239,3.38431,4910000.0
2008-05-29 04:58:00,3.38065,3.38858,3.37964,3.38647,3780000.0
2008-05-29 04:59:00,3.38428,3.38885,3.37871,3.38268,10560000.0
2008-05-29 05:00:00,3.38844,3.38844,3.38204,3.38204,3010000.0
2008-05-29 05:01:00,3.3789,3.38719,3.37882,3.37882,3020000.0
2008-05-29 05:02:00,3.38575,3.38757,3.3817,3.38757,9400000.0
2008-05-29 05:03:00,3.38689,3.38689,3.37309,3.38559,6020000.0
2008-05-29 05:04:00,3.38221,3.38764,3.37775,3.38266,10180000.0
2008-05-29 05:05:00,3.38225,3.38775,3.3768,3.38115,7150000.0
2008-05-29 05:06:00,3.3829,3.3873,3.37965,3.38699,4900000.0
2008-05-29 05:07:00,3.38742,3.38742,3.38213,3.38234,2270000.0
2008-05-29 05:10:00,3.38782,3.38782,3.37842,3.38274,3800000.0
2008-05-29 05:11:00,3.38068,3.38068,3.38068,3.38068,380000.0
2008-05-29 05:15:00,3.38858,3.38858,3.38401,3.38401,2260000.0
2008-05-29 05:16:00,3.3818,3.39049,3.37995,3.3888,5280000.0
2008-05-29 05:17:00,3.38209,3.38654,3.38072,3.38288,4140000.0
2008-05-29 05:18:00,3.38372,3.38674,3.37763,3.38502,3020000.0
2008-05-29 05:19:00,3.38691,3.38709,3.38625,3.38655,1520000.0
2008-05-29 05:20:00,3.38364,3.38782,3.38241,3.38257,3390000.0
2008-05-29 05:21:00,3.389,3.39055,3.38027,3.38414,6410000.0
2008-05-29 05:22:00,3.38249,3.38745,3.37793,3.382,4520000.0
2008-05-29 05:23:00,3.38337,3.3877,3.37792,3.38749,6790000.0
2008-05-29 05:24:00,3.3782,3.38688,3.37801,3.38585,3760000.0
2008-05-29 05:25:00,3.38708,3.38708,3.38162,3.38217,1520000.0
2008-05-29 05:26:00,3.38707,3.38707,3.37823,3.38619,3400000.0
2008-05-29 05:27:00,3.38553,3.38678,3.37836,3.38678,2270000.0
2008-05-29 05:28:00,3.38248,3.38623,3.37771,3.38251,6400000.0
2008-05-29 05:29:00,3.3819,3.38882,3.37953,3.38299,2280000.0
2008-05-29 05:30:00,3.39028,3.39028,3.38383,3.38654,2270000.0
2008-05-29 05:31:00,3.38372,3.38801,3.37854,3.38291,7540000.0
2008-05-29 05:32:00,3.38767,3.38767,3.37703,3.37703,5290000.0
2008-05-29 05:33:00,3.38705,3.38753,3.38625,3.38625,1890000.0
2008-05-29 05:34:00,3.38649,3.38807,3.38266,3.38289,3390000.0
2008-05-29 05:35:00,3.38293,3.3876,3.37786,3.38232,9070000.0
2008-05-29 05:36:00,3.38442,3.38817,3.37758,3.38817,4520000.0
2008-05-29 05:37:00,3.38581,3.38775,3.38137,3.38775,2270000.0
2008-05-29 05:38:00,3.38609,3.38609,3.37675,3.38553,3770000.0
2008-05-29 05:39:00,3.38414,3.38928,3.37875,3.38253,5680000.0
2008-05-29 05:40:00,3.38777,3.38777,3.38111,3.38185,2640000.0
2008-05-29 05:41:00,3.38705,3.38888,3.38329,3.38329,3020000.0
2008-05-29 05:42:00,3.37791,3.38734,3.37791,3.38196,5650000.0
2008-05-29 05:43:00,3.38703,3.38703,3.37538,3.38079,8670000.0
2008-05-29 05:45:00,3.38689,3.39136,3.38192,3.38624,8280000.0
2008-05-29 05:46:00,3.38756,3.38794,3.37832,3.38412,3780000.0
2008-05-29 05:47:00,3.38265,3.38658,3.37609,3.38564,3770000.0
2008-05-29 05:48:00,3.38819,3.38986,3.38025,3.38452,4150000.0
2008-05-29 05:49:00,3.38769,3.38788,3.38049,3.3868,3400000.0
2008-05-29 05:50:00,3.38469,3.38799,3.38381,3.38736,4520000.0
2008-05-29 05:51:00,3.38772,3.38794,3.38264,3.38264,6400000.0
2008-05-29 05:52:00,3.38316,3.3876,3.38121,3.3869,5280000.0
2008-05-29 05:53:00,3.3777,3.38715,3.3777,3.38331,4890000.0
2008-05-29 05:54:00,3.3873,3.3873,3.37785,3.3861,3030000.0
2008-05-29 05:55:00,3.38739,3.38756,3.3827,3.3827,4150000.0
2008-05-29 05:56:00,3.38351,3.38798,3.3783,3.3829,7160000.0
2008-05-29 05:57:00,3.38638,3.38638,3.37766,3.381,3760000.0
2008-05-29 05:58:00,3.37762,3.38689,3.37762,3.38273,3770000.0
2008-05-29 05:59:00,3.37958,3.39234,3.37958,3.38966,11300000.0
2008-05-29 06:00:00,3.38509,3.39061,3.38213,3.38566,4140000.0
2008-05-29 06:01:00,3.38505,3.39103,3.37907,3.38793,10180000.0
2008-05-29 06:02:00,3.38745,3.3893,3.37932,3.37932,5280000.0
2008-05-29 06:03:00,3.37802,3.38763,3.37734,3.37734,4880000.0
2008-05-29 06:04:00,3.38579,3.38745,3.38166,3.38745,3010000.0
2008-05-29 06:05:00,3.38287,3.38804,3.38246,3.3874,6770000.0
2008-05-29 06:06:00,3.38349,3.38919,3.37994,3.38322,4530000.0
2008-05-29 06:07:00,3.38579,3.38643,3.38165,3.38258,6020000.0
2008-05-29 06:08:00,3.38238,3.38764,3.37805,3.38387,5300000.0
2008-05-29 06:09:00,3.37824,3.38684,3.37824,3.38101,4520000.0
2008-05-29 06:10:00,3.38451,3.39409,3.37972,3.38542,10540000.0
2008-05-29 06:11:00,3.38332,3.38847,3.38162,3.38803,3400000.0
2008-05-29 06:12:00,3.38423,3.38423,3.38208,3.38224,2640000.0
2008-05-29 06:13:00,3.38657,3.38701,3.37315,3.38482,9780000.0
2008-05-29 06:14:00,3.3865,3.38825,3.38151,3.38773,7530000.0
2008-05-29 06:15:00,3.38928,3.38928,3.37727,3.38632,4520000.0
2008-05-29 06:17:00,3.38798,3.39006,3.37917,3.38891,5270000.0
2008-05-29 06:18:00,3.3872,3.38731,3.38524,3.38692,4140000.0
2008-05-29 06:19:00,3.38176,3.38591,3.37814,3.38228,7520000.0
2008-05-29 06:20:00,3.37967,3.39329,3.37903,3.38966,5280000.0
2008-05-29 06:21:00,3.38672,3.38789,3.3791,3.38338,2270000.0
2008-05-29 06:22:00,3.38311,3.38788,3.37824,3.38761,7910000.0
2008-05-29 06:23:00,3.37719,3.38235,3.37716,3.38203,4150000.0
2008-05-29 06:24:00,3.38224,3.38546,3.37806,3.38546,3770000.0
2008-05-29 06:26:00,3.38708,3.38724,3.38173,3.38724,3770000.0
2008-05-29 06:27:00,3.38556,3.38597,3.37464,3.37958,4540000.0
2008-05-29 06:28:00,3.38561,3.38588,3.37601,3.37601,4150000.0
2008-05-29 06:29:00,3.38584,3.38644,3.37651,3.38143,7920000.0
2008-05-29 06:30:00,3.3875,3.3875,3.37797,3.38447,3780000.0
2008-05-29 06:31:00,3.37966,3.38367,3.37437,3.37726,7550000.0
2008-05-29 06:32:00,3.38471,3.38471,3.3834,3.3834,1130000.0
2008-05-29 06:33:00,3.38392,3.38569,3.37927,3.38029,2270000.0
2008-05-29 06:34:00,3.37937,3.38068,3.37315,3.37653,3010000.0
2008-05-29 06:35:00,3.37949,3.38382,3.37939,3.37939,3030000.0
2008-05-29 06:36:00,3.37965,3.38604,3.37899,3.38039,3020000.0
2008-05-29 06:37:00,3.38537,3.38538,3.38128,3.38538,3380000.0
2008-05-29 06:38:00,3.37903,3.38406,3.37395,3.38406,5270000.0
2008-05-29 06:39:00,3.38445,3.38445,3.37933,3.37989,2260000.0
2008-05-29 06:41:00,3.37583,3.38447,3.37583,3.38447,3770000.0
2008-05-29 06:42:00,3.38543,3.38543,3.37982,3.38404,4520000.0
2008-05-29 06:43:00,3.38166,3.38326,3.37283,3.38273,3760000.0
2008-05-29 06:44:00,3.37972,3.38412,3.37464,3.37931,12410000.0
2008-05-29 06:45:00,3.38665,3.38665,3.37902,3.37902,3760000.0
2008-05-29 06:46:00,3.37213,3.38291,3.37213,3.37699,2640000.0
2008-05-29 06:47:00,3.37616,3.38632,3.37616,3.3849,2270000.0
2008-05-29 06:48:00,3.38241,3.38614,3.3763,3.38106,5260000.0
2008-05-29 06:49:00,3.37966,3.38396,3.37351,3.38301,4880000.0
2008-05-29 06:50:00,3.37514,3.38461,3.3725,3.38411,6770000.0
2008-05-29 06:51:00,3.38035,3.38522,3.37588,3.38127,5260000.0
2008-05-29 06:52:00,3.38034,3.38405,3.37653,3.38345,5260000.0
2008-05-29 06:53:00,3.38103,3.38456,3.38103,3.38394,4510000.0
2008-05-29 06:54:00,3.38011,3.38422,3.37791,3.38038,5270000.0
2008-05-29 06:56:00,3.38227,3.38475,3.37544,3.37544,5630000.0
2008-05-29 06:57:00,3.38437,3.38469,3.37553,3.37559,4520000.0
2008-05-29 06:58:00,3.37496,3.38393,3.37491,3.37945,4890000.0
2008-05-29 06:59:00,3.3849,3.38607,3.37586,3.37979,9780000.0
2008-05-29 07:00:00,3.38163,3.38183,3.38163,3.38183,760000.0
2008-05-29 07:01:00,3.38403,3.38477,3.37806,3.38477,2640000.0
2008-05-29 07:02:00,3.38522,3.38532,3.37611,3.38114,3770000.0
2008-05-29 07:03:00,3.38093,3.38535,3.38093,3.38483,2640000.0
2008-05-29 07:04:00,3.38329,3.3834,3.3791,3.3791,3380000.0
2008-05-29 07:05:00,3.38382,3.38475,3.37486,3.38475,3380000.0
2008-05-29 07:06:00,3.37515,3.38364,3.37506,3.38364,5260000.0
2008-05-29 07:07:00,3.38365,3.385,3.37557,3.38346,4520000.0
2008-05-29 07:08:00,3.38401,3.38401,3.37368,3.37977,5250000.0
2008-05-29 07:10:00,3.38308,3.38308,3.37461,3.38023,2640000.0
2008-05-29 07:11:00,3.37999,3.38132,3.37999,3.38132,1130000.0
2008-05-29 07:12:00,3.38486,3.38486,3.37484,3.38369,5660000.0
2008-05-29 07:13:00,3.38316,3.38465,3.37485,3.38465,3390000.0
2008-05-29 07:15:00,3.37799,3.38644,3.37799,3.37853,2260000.0
2008-05-29 07:16:00,3.3824,3.3824,3.3799,3.3799,1510000.0
2008-05-29 07:17:00,3.38057,3.38557,3.37633,3.38016,7540000.0
2008-05-29 07:18:00,3.37982,3.38471,3.3796,3.38349,3800000.0
2008-05-29 07:20:00,3.38186,3.38436,3.38063,3.38436,3020000.0
2008-05-29 07:21:00,3.38564,3.38569,3.38262,3.38331,3400000.0
2008-05-29 07:22:00,3.38109,3.38688,3.37607,3.38055,8660000.0
2008-05-29 07:23:00,3.37903,3.38332,3.37903,3.37979,3400000.0
2008-05-29 07:24:00,3.37702,3.38213,3.37417,3.37417,3410000.0
2008-05-29 07:26:00,3.37911,3.3837,3.37477,3.3837,2640000.0
2008-05-29 07:27:00,3.38432,3.38462,3.3752,3.38377,6010000.0
2008-05-29 07:28:00,3.37907,3.38413,3.37473,3.37916,6010000.0
2008-05-29 07:29:00,3.37991,3.38625,3.37181,3.38114,9030000.0
2008-05-29 07:30:00,3.3864,3.38818,3.38036,3.38036,4880000.0
2008-05-29 07:31:00,3.37613,3.385,3.37613,3.38305,5640000.0
2008-05-29 07:32:00,3.38604,3.38604,3.37448,3.38079,6010000.0
2008-05-29 07:33:00,3.38619,3.38699,3.38164,3.3867,3400000.0
2008-05-29 07:34:00,3.38232,3.38371,3.37845,3.3812,4160000.0
2008-05-29 07:35:00,3.37591,3.38757,3.37591,3.38683,5640000.0
2008-05-29 07:36:00,3.38016,3.38551,3.37958,3.37986,3760000.0
2008-05-29 07:37:00,3.38417,3.38481,3.37515,3.38366,6390000.0
2008-05-29 07:38:00,3.37999,3.38638,3.37647,3.37954,12780000.0
2008-05-29 07:39:00,3.37754,3.383,3.37754,3.37758,4510000.0
2008-05-29 07:40:00,3.37779,3.38253,3.37347,3.38124,4510000.0
2008-05-29 07:41:00,3.38145,3.38243,3.37782,3.38222,3760000.0
2008-05-29 07:42:00,3.38277,3.38277,3.37559,3.38083,4130000.0
2008-05-29 07:43:00,3.38322,3.38322,3.37378,3.38233,6010000.0
2008-05-29 07:44:00,3.37738,3.38304,3.37555,3.37776,7520000.0
2008-05-29 07:45:00,3.3823,3.38454,3.38229,3.38267,3010000.0
2008-05-29 07:46:00,3.38362,3.38547,3.37456,3.37456,6790000.0
2008-05-29 07:47:00,3.38014,3.38213,3.37671,3.38104,6390000.0
2008-05-29 07:48:00,3.37824,3.38461,3.37568,3.38347,6010000.0
2008-05-29 07:49:00,3.38272,3.38272,3.37594,3.37647,6010000.0
2008-05-29 07:50:00,3.38035,3.38075,3.37307,3.37575,3390000.0
2008-05-29 07:51:00,3.37895,3.37923,3.37374,3.37628,6380000.0
2008-05-29 07:52:00,3.38071,3.38231,3.37148,3.37746,3770000.0
2008-05-29 07:53:00,3.36641,3.37971,3.36641,3.37971,7140000.0
2008-05-29 07:54:00,3.38158,3.38158,3.37387,3.37761,4880000.0
2008-05-29 07:55:00,3.38242,3.38408,3.37299,3.37833,6010000.0
2008-05-29 07:56:00,3.38027,3.38096,3.37139,3.37516,4890000.0
2008-05-29 07:57:00,3.3799,3.3799,3.36789,3.36995,6010000.0
2008-05-29 07:58:00,3.3802,3.38357,3.37865,3.37979,4890000.0
2008-05-29 07:59:00,3.37763,3.3835,3.37211,3.3835,9420000.0
2008-05-29 08:00:00,3.379,3.38336,3.37805,3.38189,4510000.0
2008-05-29 08:01:00,3.38179,3.38179,3.3725,3.3765,5270000.0
2008-05-29 08:02:00,3.38188,3.38188,3.37232,3.3766,4140000.0
2008-05-29 08:03:00,3.38102,3.38178,3.37057,3.3804,3030000.0
2008-05-29 08:04:00,3.38215,3.38215,3.37548,3.37548,3390000.0
2008-05-29 08:05:00,3.37835,3.38248,3.37199,3.38108,5630000.0
2008-05-29 08:06:00,3.37029,3.38106,3.37029,3.37968,4510000.0
2008-05-29 08:07:00,3.37302,3.38303,3.37275,3.37915,7530000.0
2008-05-29 08:08:00,3.37874,3.37928,3.3699,3.37034,4510000.0
2008-05-29 08:09:00,3.37378,3.38242,3.37378,3.3771,6010000.0
2008-05-29 08:10:00,3.37988,3.38213,3.37724,3.38087,6760000.0
2008-05-29 08:11:00,3.38044,3.38121,3.37309,3.38121,6750000.0
2008-05-29 08:12:00,3.37836,3.37957,3.37307,3.37934,6020000.0
2008-05-29 08:13:00,3.37186,3.37845,3.37186,3.37836,4880000.0
2008-05-29 08:14:00,3.37466,3.3808,3.37237,3.37603,7550000.0
2008-05-29 08:15:00,3.37292,3.38068,3.37068,3.37068,3750000.0
2008-05-29 08:16:00,3.37923,3.37926,3.3694,3.37447,6020000.0
2008-05-29 08:17:00,3.37493,3.37793,3.37174,3.37723,4530000.0
2008-05-29 08:18:00,3.38051,3.38072,3.3716,3.38009,8300000.0
2008-05-29 08:19:00,3.38161,3.38161,3.36923,3.36923,4140000.0
2008-05-29 08:20:00,3.37157,3.38134,3.37157,3.38012,4520000.0
2008-05-29 08:21:00,3.37659,3.38204,3.36984,3.37321,10530000.0
2008-05-29 08:22:00,3.37808,3.37932,3.37243,3.37898,5260000.0
2008-05-29 08:23:00,3.37478,3.38058,3.36988,3.38058,4160000.0
2008-05-29 08:24:00,3.37412,3.38098,3.36966,3.38021,5640000.0
2008-05-29 08:25:00,3.37041,3.38102,3.37041,3.37917,4510000.0
2008-05-29 08:26:00,3.37362,3.3773,3.36812,3.37234,6400000.0
2008-05-29 08:27:00,3.37483,3.37834,3.36742,3.36955,3400000.0
2008-05-29 08:28:00,3.37528,3.3843,3.37363,3.37846,8640000.0
2008-05-29 08:29:00,3.37628,3.3819,3.37287,3.37622,8650000.0
2008-05-29 08:30:00,3.38118,3.38118,3.37125,3.37473,4520000.0
2008-05-29 08:31:00,3.3706,3.38154,3.3706,3.37917,4890000.0
2008-05-29 08:32:00,3.36779,3.3768,3.36694,3.37652,6770000.0
2008-05-29 08:33:00,3.37299,3.38071,3.37252,3.38071,4510000.0
2008-05-29 08:34:00,3.37854,3.3792,3.36967,3.36986,4530000.0
2008-05-29 08:35:00,3.37862,3.38356,3.37371,3.37838,4140000.0
2008-05-29 08:36:00,3.38012,3.38012,3.37018,3.37452,7920000.0
2008-05-29 08:37:00,3.37839,3.37983,3.37423,3.37423,2640000.0
2008-05-29 08:38:00,3.37343,3.38027,3.36917,3.38027,5640000.0
2008-05-29 08:39:00,3.37794,3.38195,3.37078,3.37833,11660000.0
2008-05-29 08:40:00,3.37947,3.38011,3.36928,3.37016,6750000.0
2008-05-29 08:41:00,3.37739,3.38526,3.37219,3.38224,15040000.0
2008-05-29 08:42:00,3.37426,3.37838,3.36995,3.37413,5270000.0
2008-05-29 08:43:00,3.37593,3.38012,3.37505,3.37572,5270000.0
2008-05-29 08:44:00,3.37459,3.38048,3.36691,3.36691,8280000.0
2008-05-29 08:45:00,3.37974,3.38392,3.3735,3.38006,12410000.0
2008-05-29 08:46:00,3.38106,3.38175,3.37419,3.38175,6020000.0
2008-05-29 08:47:00,3.37701,3.38121,3.36933,3.37834,8280000.0
2008-05-29 08:48:00,3.38179,3.38544,3.37448,3.37892,7140000.0
2008-05-29 08:49:00,3.38275,3.38281,3.3722,3.37413,4150000.0
2008-05-29 08:50:00,3.37847,3.3824,3.37168,3.37808,10150000.0
2008-05-29 08:51:00,3.37465,3.38315,3.37342,3.38233,6030000.0
2008-05-29 08:52:00,3.37686,3.38261,3.37302,3.38201,6400000.0
2008-05-29 08:53:00,3.37825,3.38262,3.36893,3.37665,9420000.0
2008-05-29 08:54:00,3.38266,3.38266,3.37349,3.37359,3400000.0
2008-05-29 08:55:00,3.38183,3.38219,3.37484,3.38219,4510000.0
2008-05-29 08:56:00,3.37921,3.38483,3.37315,3.3762,10910000.0
2008-05-29 08:57:00,3.37999,3.38147,3.37548,3.37711,5260000.0
2008-05-29 08:58:00,3.38136,3.38395,3.37396,3.37637,6390000.0
2008-05-29 08:59:00,3.38238,3.38258,3.37116,3.3752,6780000.0
2008-05-29 09:00:00,3.37691,3.3778,3.36729,3.36846,3770000.0
2008-05-29 09:01:00,3.37816,3.37816,3.3717,3.37451,5260000.0
2008-05-29 09:02:00,3.37796,3.38229,3.36982,3.37768,7910000.0
2008-05-29 09:03:00,3.37629,3.37629,3.36506,3.37246,6010000.0
2008-05-29 09:04:00,3.37657,3.37702,3.36381,3.36822,6400000.0
2008-05-29 09:05:00,3.3728,3.37446,3.36621,3.37446,9780000.0
2008-05-29 09:06:00,3.37506,3.37968,3.36937,3.37792,7920000.0
2008-05-29 09:07:00,3.37802,3.37913,3.36955,3.3781,5260000.0
2008-05-29 09:08:00,3.37848,3.38017,3.37365,3.3766,6030000.0
2008-05-29 09:09:00,3.37869,3.37956,3.3684,3.37851,10910000.0
2008-05-29 09:10:00,3.37765,3.37862,3.36943,3.36943,4890000.0
2008-05-29 09:11:00,3.37962,3.37962,3.37087,3.37855,4140000.0
2008-05-29 09:12:00,3.37587,3.38158,3.37149,3.37311,6390000.0
2008-05-29 09:13:00,3.37717,3.38081,3.37363,3.38081,3770000.0
2008-05-29 09:14:00,3.37602,3.38338,3.37272,3.37608,12020000.0
2008-05-29 09:15:00,3.38052,3.38288,3.3738,3.38288,3030000.0
2008-05-29 09:16:00,3.37109,3.37993,3.36905,3.37962,6400000.0
2008-05-29 09:17:00,3.37225,3.37966,3.36979,3.37438,12430000.0
2008-05-29 09:18:00,3.37484,3.37794,3.37181,3.37266,4900000.0
2008-05-29 09:19:00,3.37019,3.37374,3.36369,3.36932,6010000.0
2008-05-29 09:20:00,3.36729,3.3725,3.36048,3.37011,6760000.0
2008-05-29 09:21:00,3.36607,3.36963,3.36232,3.3634,13160000.0
2008-05-29 09:22:00,3.36591,3.36974,3.3604,3.36882,9030000.0
2008-05-29 09:23:00,3.36096,3.36911,3.36005,3.36245,7140000.0
2008-05-29 09:24:00,3.36182,3.36886,3.35848,3.36163,9030000.0
2008-05-29 09:25:00,3.35942,3.36789,3.35942,3.36209,5260000.0
2008-05-29 09:26:00,3.36234,3.36879,3.35704,3.36376,5260000.0
2008-05-29 09:27:00,3.36271,3.3696,3.36271,3.36932,6010000.0
2008-05-29 09:28:00,3.36266,3.36777,3.36266,3.36528,3760000.0
2008-05-29 09:29:00,3.36508,3.36889,3.36343,3.36889,7520000.0
2008-05-29 09:30:00,3.36536,3.36939,3.35952,3.36844,9040000.0
2008-05-29 09:31:00,3.36523,3.36997,3.36412,3.36997,6760000.0
2008-05-29 09:32:00,3.37079,3.37079,3.36198,3.36295,3010000.0
2008-05-29 09:33:00,3.36456,3.37143,3.36125,3.37143,7530000.0
2008-05-29 09:34:00,3.35839,3.36751,3.35839,3.36331,7150000.0
2008-05-29 09:35:00,3.37043,3.37104,3.35799,3.37104,14680000.0
2008-05-29 09:36:00,3.36532,3.37095,3.36376,3.37095,4890000.0
2008-05-29 09:37:00,3.37129,3.37308,3.36636,3.37308,4510000.0
2008-05-29 09:38:00,3.36763,3.37573,3.36502,3.37137,11670000.0
2008-05-29 09:39:00,3.36881,3.37214,3.36427,3.36731,9760000.0
2008-05-29 09:40:00,3.36669,3.37188,3.36091,3.36688,7530000.0
2008-05-29 09:41:00,3.37165,3.37412,3.36795,3.37412,4150000.0
2008-05-29 09:42:00,3.36254,3.37155,3.36226,3.36226,6000000.0
2008-05-29 09:43:00,3.37067,3.37371,3.36395,3.36808,10910000.0
2008-05-29 09:44:00,3.37122,3.37123,3.35954,3.36677,8290000.0
2008-05-29 09:45:00,3.37343,3.37408,3.36409,3.37367,12010000.0
2008-05-29 09:46:00,3.37379,3.37452,3.3635,3.37036,6780000.0
2008-05-29 09:47:00,3.36691,3.37306,3.36497,3.37306,8300000.0
2008-05-29 09:48:00,3.37071,3.37363,3.36457,3.36457,4140000.0
2008-05-29 09:49:00,3.37443,3.37443,3.36371,3.36903,10160000.0
2008-05-29 09:50:00,3.37064,3.37549,3.36331,3.36331,6020000.0
2008-05-29 09:51:00,3.36832,3.37563,3.36585,3.37017,10910000.0
2008-05-29 09:52:00,3.37262,3.37358,3.36228,3.37358,4900000.0
2008-05-29 09:53:00,3.37575,3.37575,3.37035,3.37097,3770000.0
2008-05-29 09:54:00,3.37416,3.37646,3.36174,3.37359,10150000.0
2008-05-29 09:55:00,3.37196,3.37568,3.36458,3.37115,4510000.0
2008-05-29 09:56:00,3.37386,3.37386,3.36706,3.37319,4510000.0
2008-05-29 09:57:00,3.37489,3.37506,3.36753,3.37506,8270000.0
2008-05-29 09:58:00,3.3727,3.37578,3.3666,3.3666,4510000.0
2008-05-29 09:59:00,3.36609,3.37542,3.36405,3.37456,17280000.0
2008-05-29 10:00:00,3.37187,3.37436,3.36114,3.37319,11280000.0
2008-05-29 10:01:00,3.37442,3.37571,3.36611,3.37348,12070000.0
2008-05-29 10:02:00,3.37511,3.37511,3.36448,3.37351,10920000.0
2008-05-29 10:03:00,3.36547,3.3741,3.36501,3.37051,10900000.0
2008-05-29 10:04:00,3.3709,3.37578,3.36549,3.37128,8290000.0
2008-05-29 10:05:00,3.36423,3.37406,3.36266,3.37374,6390000.0
2008-05-29 10:06:00,3.37418,3.37418,3.36464,3.37371,12020000.0
2008-05-29 10:07:00,3.37288,3.37433,3.3687,3.37433,6010000.0
2008-05-29 10:08:00,3.36976,3.37454,3.36828,3.37293,4140000.0
2008-05-29 10:09:00,3.37517,3.37517,3.36467,3.37392,4890000.0
2008-05-29 10:10:00,3.37319,3.37769,3.36958,3.37125,5260000.0
2008-05-29 10:11:00,3.37496,3.37496,3.36658,3.37474,5260000.0
2008-05-29 10:12:00,3.37267,3.37501,3.36292,3.37072,4510000.0
2008-05-29 10:13:00,3.37452,3.37486,3.36809,3.37073,6390000.0
2008-05-29 10:14:00,3.37282,3.37732,3.36247,3.37565,12040000.0
2008-05-29 10:15:00,3.37371,3.37416,3.36984,3.3707,4890000.0
2008-05-29 10:16:00,3.37135,3.37758,3.36515,3.37088,14280000.0
2008-05-29 10:17:00,3.37112,3.37642,3.36468,3.37638,8650000.0
2008-05-29 10:18:00,3.37446,3.37446,3.36673,3.37011,3020000.0
2008-05-29 10:19:00,3.37199,3.37562,3.37047,3.37344,5260000.0
2008-05-29 10:20:00,3.3687,3.37502,3.36249,3.37502,12020000.0
2008-05-29 10:21:00,3.37305,3.37694,3.36405,3.37231,9790000.0
2008-05-29 10:22:00,3.37543,3.37543,3.36855,3.37412,4140000.0
2008-05-29 10:23:00,3.37601,3.37601,3.36629,3.37012,7150000.0
2008-05-29 10:24:00,3.37401,3.37464,3.36471,3.37406,9030000.0
2008-05-29 10:25:00,3.3728,3.37522,3.36673,3.37522,5260000.0
2008-05-29 10:26:00,3.37129,3.37647,3.36543,3.37581,11660000.0
2008-05-29 10:27:00,3.37673,3.37673,3.37077,3.37133,3400000.0
2008-05-29 10:28:00,3.37435,3.37704,3.36698,3.36698,4150000.0
2008-05-29 10:29:00,3.36709,3.37663,3.36699,3.37663,6790000.0
2008-05-29 10:30:00,3.37125,3.3764,3.36571,3.37165,7140000.0
2008-05-29 10:31:00,3.37718,3.37945,3.3727,3.3727,5650000.0
2008-05-29 10:32:00,3.37211,3.37604,3.36895,3.37595,10150000.0
2008-05-29 10:33:00,3.37668,3.37668,3.36646,3.37551,5260000.0
2008-05-29 10:34:00,3.37645,3.37774,3.36828,3.37718,6760000.0
2008-05-29 10:35:00,3.37507,3.37507,3.36303,3.3747,12050000.0
2008-05-29 10:36:00,3.37863,3.37863,3.36964,3.37364,5640000.0
2008-05-29 10:37:00,3.37441,3.38123,3.36904,3.37836,11270000.0
2008-05-29 10:38:00,3.37643,3.37643,3.36775,3.36775,6390000.0
2008-05-29 10:39:00,3.37648,3.37694,3.36738,3.37502,10530000.0
2008-05-29 10:40:00,3.3772,3.3772,3.37047,3.37047,3760000.0
2008-05-29 10:41:00,3.37479,3.37479,3.36451,3.37177,4140000.0
2008-05-29 10:42:00,3.36768,3.37557,3.36768,3.3754,11670000.0
2008-05-29 10:43:00,3.37695,3.37695,3.37221,3.37301,4140000.0
2008-05-29 10:44:00,3.3662,3.37526,3.36373,3.37478,16180000.0
2008-05-29 10:45:00,3.37677,3.37677,3.36501,3.37187,15040000.0
2008-05-29 10:46:00,3.37595,3.37661,3.3698,3.37201,6780000.0
2008-05-29 10:47:00,3.37629,3.3765,3.36811,3.36811,3010000.0
2008-05-29 10:48:00,3.37566,3.37623,3.36819,3.37623,6010000.0
2008-05-29 10:49:00,3.37629,3.37674,3.3669,3.37538,9410000.0
2008-05-29 10:50:00,3.37784,3.38362,3.36863,3.36902,9800000.0
2008-05-29 10:51:00,3.37542,3.37831,3.36519,3.37188,9790000.0
2008-05-29 10:52:00,3.37594,3.37594,3.3653,3.37406,13180000.0
2008-05-29 10:53:00,3.36913,3.37991,3.36913,3.37777,10520000.0
2008-05-29 10:54:00,3.37196,3.37878,3.37196,3.37878,4890000.0
2008-05-29 10:55:00,3.36945,3.37891,3.36945,3.37891,6010000.0
2008-05-29 10:56:00,3.3717,3.37629,3.36603,3.37241,8650000.0
2008-05-29 10:57:00,3.37781,3.38033,3.37177,3.37332,7540000.0
2008-05-29 10:58:00,3.37679,3.37808,3.3691,3.37787,10160000.0
2008-05-29 10:59:00,3.37887,3.38136,3.37088,3.37088,12010000.0
2008-05-29 11:00:00,3.37746,3.37798,3.36615,3.37798,13540000.0
2008-05-29 11:01:00,3.37586,3.37956,3.37547,3.37854,3380000.0
2008-05-29 11:02:00,3.37262,3.38049,3.36936,3.37961,7160000.0
2008-05-29 11:03:00,3.3801,3.38095,3.3714,3.37545,7910000.0
2008-05-29 11:04:00,3.38026,3.38321,3.37332,3.38161,12050000.0
2008-05-29 11:05:00,3.37735,3.3815,3.37079,3.38012,7910000.0
2008-05-29 11:06:00,3.37535,3.38079,3.37074,3.38032,9800000.0
2008-05-29 11:07:00,3.37003,3.38084,3.36687,3.38084,9030000.0
2008-05-29 11:08:00,3.38037,3.3848,3.37359,3.3815,9790000.0
2008-05-29 11:09:00,3.37229,3.37692,3.37065,3.37501,3030000.0
2008-05-29 11:10:00,3.37579,3.38035,3.36788,3.37239,11290000.0
2008-05-29 11:11:00,3.37571,3.38067,3.37034,3.37034,7890000.0
2008-05-29 11:12:00,3.3726,3.37642,3.36673,3.36677,9780000.0
2008-05-29 11:13:00,3.37963,3.37963,3.3688,3.37682,11670000.0
2008-05-29 11:14:00,3.37668,3.38011,3.37089,3.37796,11280000.0
2008-05-29 11:15:00,3.37406,3.37965,3.37184,3.37632,4140000.0
2008-05-29 11:16:00,3.37125,3.38047,3.37118,3.37984,4150000.0
2008-05-29 11:17:00,3.37544,3.37826,3.3736,3.37826,3010000.0
2008-05-29 11:18:00,3.37421,3.37885,3.36944,3.36959,10900000.0
2008-05-29 11:19:00,3.37723,3.37933,3.36971,3.3792,4140000.0
2008-05-29 11:20:00,3.378,3.38013,3.36921,3.37671,7890000.0
2008-05-29 11:21:00,3.37514,3.38072,3.37002,3.37367,11270000.0
2008-05-29 11:22:00,3.3718,3.37608,3.36537,3.37608,8640000.0
2008-05-29 11:23:00,3.37246,3.37759,3.36626,3.37759,8670000.0
2008-05-29 11:24:00,3.37757,3.38047,3.36988,3.37763,16170000.0
2008-05-29 11:25:00,3.3783,3.37904,3.36928,3.37758,9400000.0
2008-05-29 11:26:00,3.37815,3.37993,3.37276,3.37962,6390000.0
2008-05-29 11:27:00,3.38025,3.38201,3.37496,3.38061,6790000.0
2008-05-29 11:28:00,3.37811,3.37811,3.36508,3.37354,12780000.0
2008-05-29 11:29:00,3.37878,3.37878,3.36689,3.3698,9780000.0
2008-05-29 11:30:00,3.37739,3.38184,3.37508,3.37716,7900000.0
2008-05-29 11:31:00,3.37948,3.38191,3.36981,3.38108,9400000.0
2008-05-29 11:32:00,3.37897,3.38004,3.36869,3.37485,12790000.0
2008-05-29 11:33:00,3.37888,3.38094,3.37138,3.37938,8270000.0
2008-05-29 11:34:00,3.36842,3.37813,3.36842,3.37357,2650000.0
2008-05-29 11:35:00,3.3762,3.38373,3.37464,3.37731,10150000.0
2008-05-29 11:36:00,3.38052,3.38068,3.37529,3.3801,9020000.0
2008-05-29 11:37:00,3.38022,3.38159,3.37214,3.37699,6020000.0
2008-05-29 11:38:00,3.3797,3.3797,3.36955,3.37946,9400000.0
2008-05-29 11:39:00,3.37806,3.38256,3.37305,3.37691,9040000.0
2008-05-29 11:40:00,3.37417,3.38056,3.3687,3.38056,9400000.0
2008-05-29 11:41:00,3.37564,3.38072,3.37055,3.38072,12420000.0
2008-05-29 11:42:00,3.37772,3.38096,3.37078,3.37937,9400000.0
2008-05-29 11:43:00,3.37426,3.37976,3.36921,3.3751,8660000.0
2008-05-29 11:44:00,3.37412,3.37891,3.36712,3.37598,9400000.0
2008-05-29 11:45:00,3.38018,3.38111,3.36704,3.38111,9400000.0
2008-05-29 11:46:00,3.37606,3.38189,3.37113,3.37945,8660000.0
2008-05-29 11:47:00,3.37823,3.38172,3.37057,3.37456,14280000.0
2008-05-29 11:48:00,3.38012,3.38173,3.37522,3.38173,8270000.0
2008-05-29 11:49:00,3.38178,3.38178,3.37011,3.37977,15800000.0
2008-05-29 11:50:00,3.38139,3.38139,3.37369,3.38044,8660000.0
2008-05-29 11:51:00,3.38079,3.38134,3.372,3.37714,9030000.0
2008-05-29 11:52:00,3.37866,3.38,3.37072,3.37955,10150000.0
2008-05-29 11:53:00,3.37885,3.38828,3.37138,3.37138,15040000.0
2008-05-29 11:54:00,3.38157,3.38157,3.37548,3.37999,9020000.0
2008-05-29 11:55:00,3.38084,3.38097,3.37011,3.37689,10170000.0
2008-05-29 11:56:00,3.38138,3.38278,3.37659,3.37706,7520000.0
2008-05-29 11:57:00,3.3782,3.38074,3.37381,3.37381,8290000.0
2008-05-29 11:58:00,3.3777,3.37965,3.36749,3.37123,16530000.0
2008-05-29 11:59:00,3.3803,3.3803,3.36841,3.37944,12780000.0
2008-05-29 12:00:00,3.38014,3.38154,3.36947,3.37791,13200000.0
2008-05-29 12:01:00,3.37281,3.38323,3.37281,3.38074,9030000.0
2008-05-29 12:02:00,3.37916,3.3824,3.3722,3.3824,4880000.0
2008-05-29 12:03:00,3.3766,3.3818,3.37217,3.38179,6410000.0
2008-05-29 12:04:00,3.37602,3.38194,3.37511,3.38091,8260000.0
2008-05-29 12:05:00,3.37873,3.38141,3.36972,3.3797,13900000.0
2008-05-29 12:06:00,3.37732,3.38021,3.37005,3.37818,12420000.0
2008-05-29 12:07:00,3.37558,3.38671,3.37518,3.37567,10930000.0
2008-05-29 12:08:00,3.3764,3.38118,3.37514,3.37691,10530000.0
2008-05-29 12:09:00,3.37982,3.38305,3.37151,3.38044,12410000.0
2008-05-29 12:10:00,3.37985,3.3809,3.37176,3.37176,4880000.0
2008-05-29 12:11:00,3.37948,3.38032,3.37331,3.38019,4130000.0
2008-05-29 12:12:00,3.37855,3.38337,3.37093,3.37837,12030000.0
2008-05-29 12:13:00,3.38037,3.38257,3.37271,3.38257,6770000.0
2008-05-29 12:14:00,3.38214,3.38237,3.37481,3.37516,5270000.0
2008-05-29 12:15:00,3.37661,3.38305,3.37368,3.38129,5250000.0
2008-05-29 12:16:00,3.3781,3.37919,3.36979,3.37702,4890000.0
2008-05-29 12:17:00,3.37647,3.38331,3.37373,3.37829,6020000.0
2008-05-29 12:18:00,3.38209,3.38333,3.37112,3.37891,10160000.0
2008-05-29 12:19:00,3.38222,3.38222,3.36929,3.38163,10910000.0
2008-05-29 12:20:00,3.37871,3.38456,3.37402,3.37858,5640000.0
2008-05-29 12:21:00,3.38317,3.38352,3.37118,3.37697,9380000.0
2008-05-29 12:22:00,3.37872,3.38364,3.37872,3.38131,4510000.0
2008-05-29 12:23:00,3.37757,3.38149,3.37216,3.38093,7150000.0
2008-05-29 12:24:00,3.38191,3.38191,3.37034,3.37148,7160000.0
2008-05-29 12:25:00,3.38216,3.38371,3.37592,3.38083,11660000.0
2008-05-29 12:26:00,3.38361,3.3846,3.37508,3.38314,4140000.0
2008-05-29 12:27:00,3.38217,3.38592,3.37634,3.37981,6030000.0
2008-05-29 12:28:00,3.37516,3.38376,3.37197,3.37896,10170000.0
2008-05-29 12:29:00,3.37816,3.38357,3.37745,3.38357,9030000.0
2008-05-29 12:30:00,3.37615,3.38765,3.37615,3.38563,6780000.0
2008-05-29 12:31:00,3.38365,3.38372,3.37394,3.38372,6410000.0
2008-05-29 12:32:00,3.38372,3.38422,3.37216,3.37843,10550000.0
2008-05-29 12:33:00,3.38433,3.38433,3.37491,3.38031,3770000.0
2008-05-29 12:34:00,3.37836,3.38323,3.37347,3.38323,8270000.0
2008-05-29 12:35:00,3.38173,3.38337,3.37201,3.38337,13900000.0
2008-05-29 12:36:00,3.37818,3.38292,3.37172,3.38245,13510000.0
2008-05-29 12:37:00,3.38383,3.38383,3.37747,3.38016,5280000.0
2008-05-29 12:38:00,3.37639,3.38701,3.3735,3.3735,14270000.0
2008-05-29 12:39:00,3.38076,3.38358,3.37345,3.38308,10140000.0
2008-05-29 12:40:00,3.37384,3.38474,3.37384,3.38259,7900000.0
2008-05-29 12:41:00,3.38259,3.38259,3.37139,3.37754,7900000.0
2008-05-29 12:42:00,3.37876,3.38627,3.37552,3.38446,10940000.0
2008-05-29 12:43:00,3.38341,3.38529,3.37524,3.38422,9040000.0
2008-05-29 12:44:00,3.38168,3.38286,3.37319,3.38286,6020000.0
2008-05-29 12:45:00,3.38235,3.38318,3.37285,3.38318,16570000.0
2008-05-29 12:46:00,3.37818,3.38264,3.37215,3.38264,7150000.0
2008-05-29 12:47:00,3.38338,3.38367,3.37424,3.38367,7150000.0
2008-05-29 12:48:00,3.38351,3.38375,3.37705,3.3784,6410000.0
2008-05-29 12:49:00,3.37705,3.38592,3.37705,3.38285,9400000.0
2008-05-29 12:50:00,3.38229,3.38364,3.37366,3.37829,7540000.0
2008-05-29 12:51:00,3.37873,3.38659,3.37531,3.38291,9020000.0
2008-05-29 12:52:00,3.38331,3.38331,3.37353,3.38196,5640000.0
2008-05-29 12:53:00,3.38229,3.38263,3.37196,3.37769,7530000.0
2008-05-29 12:54:00,3.37843,3.38742,3.37669,3.37793,7150000.0
2008-05-29 12:55:00,3.38111,3.38405,3.37137,3.38259,13540000.0
2008-05-29 12:56:00,3.38352,3.3839,3.37451,3.37451,5630000.0
2008-05-29 12:57:00,3.38266,3.38413,3.37817,3.37817,7130000.0
2008-05-29 12:58:00,3.38235,3.38347,3.37293,3.38347,13160000.0
2008-05-29 12:59:00,3.38114,3.38553,3.37536,3.38007,13910000.0
2008-05-29 13:00:00,3.38523,3.39159,3.37583,3.38448,18420000.0
2008-05-29 13:01:00,3.38282,3.38688,3.37814,3.3851,6770000.0
2008-05-29 13:02:00,3.38363,3.38363,3.37064,3.37931,11290000.0
2008-05-29 13:03:00,3.3768,3.38556,3.37637,3.38003,6780000.0
2008-05-29 13:04:00,3.38064,3.38427,3.375,3.38427,3770000.0
2008-05-29 13:05:00,3.38466,3.38724,3.37794,3.38412,7520000.0
2008-05-29 13:06:00,3.37901,3.38553,3.3727,3.3727,7900000.0
2008-05-29 13:07:00,3.37807,3.38314,3.37332,3.38314,8650000.0
2008-05-29 13:08:00,3.37804,3.38454,3.37804,3.37837,10140000.0
2008-05-29 13:09:00,3.38402,3.38598,3.37593,3.37894,8670000.0
2008-05-29 13:10:00,3.38241,3.38458,3.37738,3.38362,7890000.0
2008-05-29 13:11:00,3.37918,3.37993,3.37038,3.37993,9790000.0
2008-05-29 13:12:00,3.38261,3.38529,3.37554,3.37749,6010000.0
2008-05-29 13:13:00,3.38336,3.38786,3.3767,3.37868,8650000.0
2008-05-29 13:14:00,3.37905,3.38445,3.37185,3.38381,13920000.0
2008-05-29 13:15:00,3.38162,3.3821,3.37122,3.38131,11300000.0
2008-05-29 13:16:00,3.37552,3.38786,3.37552,3.38114,11280000.0
2008-05-29 13:17:00,3.37751,3.38266,3.37183,3.3811,7530000.0
2008-05-29 13:18:00,3.37809,3.38175,3.37136,3.38121,6790000.0
2008-05-29 13:19:00,3.38015,3.38202,3.37695,3.37769,6010000.0
2008-05-29 13:21:00,3.3826,3.38261,3.37633,3.38177,4880000.0
2008-05-29 13:22:00,3.37908,3.38119,3.37475,3.37737,4510000.0
2008-05-29 13:23:00,3.37787,3.37985,3.37629,3.37898,5250000.0
2008-05-29 13:24:00,3.38198,3.38198,3.37172,3.38062,5630000.0
2008-05-29 13:25:00,3.38059,3.38059,3.37611,3.37614,5250000.0
2008-05-29 13:26:00,3.3799,3.38125,3.37487,3.37973,7510000.0
2008-05-29 13:27:00,3.38179,3.38179,3.37065,3.37206,8260000.0
2008-05-29 13:28:00,3.37638,3.38199,3.37362,3.37867,7500000.0
2008-05-29 13:29:00,3.38124,3.38124,3.37148,3.37988,7890000.0
2008-05-29 13:30:00,3.38048,3.38057,3.37515,3.38028,4510000.0
2008-05-29 13:31:00,3.37992,3.38203,3.37725,3.38203,6000000.0
2008-05-29 13:32:00,3.38115,3.38167,3.37296,3.3776,4890000.0
2008-05-29 13:33:00,3.37575,3.38171,3.37548,3.37666,4520000.0
2008-05-29 13:34:00,3.37601,3.38063,3.37151,3.37931,10520000.0
2008-05-29 13:35:00,3.37966,3.38157,3.37019,3.37682,9390000.0
2008-05-29 13:36:00,3.37606,3.38048,3.37601,3.37601,7140000.0
2008-05-29 13:37:00,3.37729,3.38133,3.37072,3.37743,7880000.0
2008-05-29 13:38:00,3.37332,3.38251,3.37291,3.37846,6390000.0
2008-05-29 13:39:00,3.37175,3.38085,3.37175,3.37188,5250000.0
2008-05-29 13:40:00,3.37768,3.38187,3.37594,3.38187,5630000.0
2008-05-29 13:41:00,3.37958,3.38115,3.3704,3.37687,6750000.0
2008-05-29 13:42:00,3.38118,3.38118,3.37218,3.38049,6770000.0
2008-05-29 13:43:00,3.38131,3.3815,3.36963,3.3815,6760000.0
2008-05-29 13:44:00,3.37898,3.38095,3.37412,3.37735,9390000.0
2008-05-29 13:45:00,3.37658,3.37989,3.37573,3.37989,2640000.0
2008-05-29 13:46:00,3.3815,3.38153,3.37144,3.37455,7130000.0
2008-05-29 13:47:00,3.37602,3.37881,3.37138,3.37643,3010000.0
2008-05-29 13:48:00,3.38203,3.38203,3.37249,3.38027,4140000.0
2008-05-29 13:49:00,3.38185,3.38185,3.37238,3.37942,6770000.0
2008-05-29 13:50:00,3.38102,3.3815,3.37091,3.3721,7500000.0
2008-05-29 13:51:00,3.37459,3.38167,3.37055,3.37585,7510000.0
2008-05-29 13:52:00,3.38011,3.38011,3.37047,3.37913,6760000.0
2008-05-29 13:53:00,3.37597,3.38118,3.37082,3.37395,10130000.0
2008-05-29 13:54:00,3.3797,3.38051,3.37044,3.37523,6010000.0
2008-05-29 13:55:00,3.37221,3.38189,3.37137,3.38189,5250000.0
2008-05-29 13:56:00,3.38045,3.38112,3.37181,3.37972,13130000.0
2008-05-29 13:57:00,3.3761,3.37999,3.36654,3.37474,7500000.0
2008-05-29 13:58:00,3.38063,3.38063,3.36945,3.37438,4880000.0
2008-05-29 13:59:00,3.37665,3.38333,3.37441,3.3802,11270000.0
2008-05-29 14:00:00,3.37812,3.38044,3.37379,3.37594,7510000.0
2008-05-29 14:01:00,3.37574,3.38109,3.37189,3.38004,9770000.0
2008-05-29 14:02:00,3.37572,3.38081,3.37278,3.37735,7510000.0
2008-05-29 14:03:00,3.38198,3.38198,3.37552,3.38087,4510000.0
2008-05-29 14:04:00,3.38027,3.38032,3.37468,3.38032,7130000.0
2008-05-29 14:05:00,3.37318,3.38403,3.371,3.37762,14270000.0
2008-05-29 14:06:00,3.37532,3.38199,3.37225,3.37647,9390000.0
2008-05-29 14:07:00,3.38036,3.38059,3.37523,3.37925,4510000.0
2008-05-29 14:08:00,3.38012,3.38012,3.36866,3.38005,4890000.0
2008-05-29 14:09:00,3.3794,3.38091,3.37501,3.3809,4510000.0
2008-05-29 14:10:00,3.37989,3.38033,3.37492,3.37698,5630000.0
2008-05-29 14:11:00,3.37541,3.38052,3.37049,3.3728,6770000.0
2008-05-29 14:12:00,3.37538,3.38171,3.37538,3.37996,5260000.0
2008-05-29 14:13:00,3.37349,3.38062,3.36949,3.38062,9390000.0
2008-05-29 14:14:00,3.37614,3.38073,3.37353,3.37967,7880000.0
2008-05-29 14:15:00,3.37574,3.38133,3.37024,3.38046,10130000.0
2008-05-29 14:16:00,3.38043,3.38091,3.37621,3.37659,7880000.0
2008-05-29 14:17:00,3.37953,3.37962,3.36984,3.37708,6010000.0
2008-05-29 14:18:00,3.37101,3.38485,3.37101,3.37327,6010000.0
2008-05-29 14:19:00,3.38053,3.38086,3.37121,3.37137,6760000.0
2008-05-29 14:20:00,3.37463,3.38027,3.37389,3.37399,7130000.0
2008-05-29 14:21:00,3.37728,3.38216,3.37635,3.38158,5640000.0
2008-05-29 14:22:00,3.37986,3.38006,3.369,3.38006,6760000.0
2008-05-29 14:23:00,3.37587,3.38,3.36921,3.37548,6760000.0
2008-05-29 14:24:00,3.37743,3.37987,3.36847,3.37835,5260000.0
2008-05-29 14:25:00,3.37651,3.38194,3.37453,3.38044,7510000.0
2008-05-29 14:26:00,3.37689,3.38583,3.37311,3.37615,12010000.0
2008-05-29 14:27:00,3.38101,3.38114,3.37615,3.38052,5630000.0
2008-05-29 14:28:00,3.3807,3.3812,3.37955,3.38054,4140000.0
2008-05-29 14:29:00,3.37955,3.38117,3.37574,3.37574,7890000.0
2008-05-29 14:30:00,3.38175,3.38175,3.3759,3.38152,4880000.0
2008-05-29 14:31:00,3.3804,3.3804,3.37344,3.37683,7880000.0
2008-05-29 14:32:00,3.3759,3.38139,3.3759,3.38036,6020000.0
2008-05-29 14:33:00,3.37968,3.38123,3.37539,3.37938,4880000.0
2008-05-29 14:34:00,3.38193,3.38193,3.37201,3.37994,5640000.0
2008-05-29 14:35:00,3.38166,3.38234,3.374,3.37546,4880000.0
2008-05-29 14:36:00,3.37815,3.38226,3.37483,3.37634,6760000.0
2008-05-29 14:37:00,3.37699,3.38124,3.37252,3.38062,5640000.0
2008-05-29 14:38:00,3.37456,3.38062,3.37103,3.37906,6770000.0
2008-05-29 14:39:00,3.38074,3.3824,3.37313,3.37808,6760000.0
2008-05-29 14:40:00,3.37869,3.37944,3.36826,3.36826,6390000.0
2008-05-29 14:41:00,3.38127,3.38323,3.37152,3.38043,6760000.0
2008-05-29 14:42:00,3.37448,3.37958,3.37448,3.37958,6000000.0
2008-05-29 14:43:00,3.37492,3.37959,3.37381,3.37761,6000000.0
2008-05-29 14:44:00,3.37512,3.38103,3.37505,3.37541,7510000.0
2008-05-29 14:45:00,3.37538,3.38153,3.36813,3.38153,9380000.0
2008-05-29 14:46:00,3.37875,3.37875,3.3671,3.37736,6020000.0
2008-05-29 14:47:00,3.37764,3.3809,3.37131,3.3809,7140000.0
2008-05-29 14:48:00,3.38046,3.38224,3.37219,3.38154,4510000.0
2008-05-29 14:49:00,3.38008,3.38108,3.37496,3.38003,4510000.0
2008-05-29 14:50:00,3.3797,3.3797,3.36544,3.37351,13530000.0
2008-05-29 14:51:00,3.38011,3.38122,3.37603,3.37947,5260000.0
2008-05-29 14:52:00,3.38047,3.38182,3.37479,3.38051,7510000.0
2008-05-29 14:53:00,3.37929,3.38038,3.37334,3.37677,6390000.0
2008-05-29 14:54:00,3.37877,3.37973,3.37012,3.37471,4520000.0
2008-05-29 14:55:00,3.37708,3.38099,3.37143,3.38099,5260000.0
2008-05-29 14:56:00,3.38041,3.38041,3.36911,3.37541,8630000.0
2008-05-29 14:57:00,3.37849,3.37988,3.36986,3.37439,5260000.0
2008-05-29 14:58:00,3.37972,3.38064,3.37063,3.37665,8630000.0
2008-05-29 14:59:00,3.37983,3.38013,3.37441,3.37944,8260000.0
2008-05-29 15:00:00,3.37759,3.37968,3.36881,3.37968,5260000.0
2008-05-29 15:01:00,3.37055,3.37961,3.37055,3.37654,7510000.0
2008-05-29 15:02:00,3.3801,3.3801,3.37103,3.37103,9770000.0
2008-05-29 15:03:00,3.37642,3.38,3.37431,3.37917,5640000.0
2008-05-29 15:04:00,3.37877,3.37949,3.37538,3.37553,4510000.0
2008-05-29 15:05:00,3.38058,3.38065,3.37104,3.37993,5640000.0
2008-05-29 15:06:00,3.38103,3.38109,3.37007,3.38109,6010000.0
2008-05-29 15:07:00,3.38047,3.38048,3.37347,3.38047,6380000.0
2008-05-29 15:08:00,3.38116,3.38142,3.37584,3.38142,5630000.0
2008-05-29 15:09:00,3.37665,3.38068,3.3699,3.38068,4880000.0
2008-05-29 15:10:00,3.3716,3.37918,3.36851,3.37485,4880000.0
2008-05-29 15:11:00,3.37798,3.38278,3.37181,3.38244,6000000.0
2008-05-29 15:12:00,3.37781,3.3817,3.37458,3.3817,4510000.0
2008-05-29 15:13:00,3.37846,3.38222,3.36804,3.38037,5260000.0
2008-05-29 15:14:00,3.37607,3.38084,3.37181,3.38084,5260000.0
2008-05-29 15:15:00,3.38223,3.38276,3.3739,3.37676,4510000.0
2008-05-29 15:16:00,3.38192,3.38192,3.37785,3.38015,4140000.0
2008-05-29 15:17:00,3.38155,3.3836,3.37433,3.37739,8650000.0
2008-05-29 15:18:00,3.38038,3.38069,3.37206,3.3771,6380000.0
2008-05-29 15:19:00,3.38061,3.38062,3.37125,3.37713,5630000.0
2008-05-29 15:20:00,3.37674,3.38217,3.3717,3.3717,8250000.0
2008-05-29 15:21:00,3.37779,3.38192,3.37059,3.37805,7500000.0
2008-05-29 15:22:00,3.38234,3.38234,3.37299,3.37995,4130000.0
2008-05-29 15:23:00,3.37723,3.38103,3.37009,3.37959,4140000.0
2008-05-29 15:24:00,3.38169,3.38297,3.37798,3.37798,5260000.0
2008-05-29 15:25:00,3.38241,3.38241,3.37586,3.37651,4880000.0
2008-05-29 15:26:00,3.38256,3.38256,3.37501,3.37506,4140000.0
2008-05-29 15:27:00,3.37744,3.38159,3.37039,3.37039,6390000.0
2008-05-29 15:28:00,3.38228,3.38228,3.37595,3.37595,6020000.0
2008-05-29 15:29:00,3.38177,3.38454,3.37372,3.38247,18400000.0
2008-05-29 15:30:00,3.3715,3.38145,3.3715,3.38023,5260000.0
2008-05-29 15:31:00,3.38118,3.38118,3.37452,3.37452,7880000.0
2008-05-29 15:32:00,3.3801,3.38121,3.372,3.37759,6010000.0
2008-05-29 15:33:00,3.37348,3.38298,3.37341,3.37766,9380000.0
2008-05-29 15:34:00,3.37879,3.38253,3.37234,3.37592,10510000.0
2008-05-29 15:35:00,3.37744,3.38226,3.37235,3.37512,5630000.0
2008-05-29 15:36:00,3.37363,3.38507,3.37363,3.37816,7880000.0
2008-05-29 15:37:00,3.38245,3.38245,3.37723,3.37723,5260000.0
2008-05-29 15:38:00,3.37876,3.38531,3.37876,3.38336,6760000.0
2008-05-29 15:39:00,3.37907,3.38288,3.37765,3.38197,5630000.0
2008-05-29 15:40:00,3.37675,3.38227,3.37471,3.38222,6380000.0
2008-05-29 15:41:00,3.37736,3.38223,3.37362,3.37712,7510000.0
2008-05-29 15:42:00,3.3803,3.38208,3.37678,3.37822,7140000.0
2008-05-29 15:43:00,3.37973,3.3807,3.37672,3.38019,5250000.0
2008-05-29 15:44:00,3.38156,3.38159,3.3758,3.38141,11250000.0
2008-05-29 15:45:00,3.37917,3.38061,3.36994,3.38061,7510000.0
2008-05-29 15:46:00,3.37993,3.37993,3.37377,3.37952,5630000.0
2008-05-29 15:47:00,3.38,3.38158,3.37482,3.38044,6760000.0
2008-05-29 15:48:00,3.36898,3.38042,3.36898,3.37951,4510000.0
2008-05-29 15:49:00,3.37579,3.37887,3.37567,3.37887,5250000.0
2008-05-29 15:50:00,3.37829,3.37829,3.36846,3.37426,4880000.0
2008-05-29 15:51:00,3.37807,3.37812,3.36814,3.37324,4510000.0
2008-05-29 15:52:00,3.37692,3.37906,3.37288,3.37776,4880000.0
2008-05-29 15:53:00,3.37696,3.37833,3.37387,3.37387,4880000.0
2008-05-29 15:54:00,3.37911,3.37911,3.37272,3.37293,5250000.0
2008-05-29 15:55:00,3.37298,3.37927,3.37018,3.37753,8250000.0
2008-05-29 15:56:00,3.37776,3.37776,3.37275,3.37359,5250000.0
2008-05-29 15:57:00,3.37878,3.37878,3.36784,3.37612,7510000.0
2008-05-29 15:58:00,3.37441,3.37804,3.36856,3.37315,7880000.0
2008-05-29 15:59:00,3.37711,3.3784,3.3722,3.37314,4510000.0
2008-05-29 16:00:00,3.37889,3.38037,3.3732,3.37734,7890000.0
2008-05-29 16:01:00,3.37377,3.38018,3.36876,3.37937,6010000.0
2008-05-29 16:02:00,3.37728,3.38359,3.37175,3.37418,6400000.0
2008-05-29 16:03:00,3.37499,3.37783,3.37293,3.37379,5250000.0
2008-05-29 16:04:00,3.37574,3.37886,3.36957,3.37358,4890000.0
2008-05-29 16:05:00,3.37316,3.37766,3.36981,3.3765,6390000.0
2008-05-29 16:06:00,3.37007,3.37981,3.37007,3.37404,8250000.0
2008-05-29 16:07:00,3.37847,3.37887,3.37141,3.37887,4140000.0
2008-05-29 16:08:00,3.37403,3.3788,3.36925,3.3726,6010000.0
2008-05-29 16:09:00,3.37763,3.37861,3.36842,3.37861,5640000.0
2008-05-29 16:10:00,3.37918,3.37918,3.37076,3.37755,4880000.0
2008-05-29 16:11:00,3.37437,3.37964,3.37003,3.37941,6390000.0
2008-05-29 16:12:00,3.38048,3.38048,3.37212,3.37212,5260000.0
2008-05-29 16:13:00,3.37803,3.38113,3.37381,3.37479,7510000.0
2008-05-29 16:14:00,3.37862,3.37929,3.37355,3.37833,7880000.0
2008-05-29 16:15:00,3.37302,3.38127,3.37302,3.3758,6010000.0
2008-05-29 16:16:00,3.37407,3.37712,3.37088,3.37232,8260000.0
2008-05-29 16:17:00,3.3763,3.3763,3.37115,3.37465,4510000.0
2008-05-29 16:18:00,3.37505,3.37505,3.36862,3.37459,6010000.0
2008-05-29 16:19:00,3.36557,3.37397,3.36557,3.36923,5260000.0
2008-05-29 16:20:00,3.37393,3.37593,3.36729,3.3739,7130000.0
2008-05-29 16:21:00,3.37001,3.37291,3.36616,3.37234,3380000.0
2008-05-29 16:22:00,3.37402,3.3743,3.36838,3.37306,6760000.0
2008-05-29 16:23:00,3.37252,3.37313,3.36361,3.37271,7890000.0
2008-05-29 16:24:00,3.37146,3.37592,3.36601,3.37001,6760000.0
2008-05-29 16:25:00,3.37052,3.37733,3.37052,3.37081,7880000.0
2008-05-29 16:26:00,3.37514,3.376,3.36857,3.37485,6010000.0
2008-05-29 16:27:00,3.37072,3.37523,3.36546,3.37459,8260000.0
2008-05-29 16:28:00,3.37618,3.37618,3.36673,3.36673,4510000.0
2008-05-29 16:29:00,3.37097,3.37706,3.36734,3.37597,6380000.0
2008-05-29 16:30:00,3.37147,3.37628,3.36892,3.36892,10520000.0
2008-05-29 16:31:00,3.37513,3.37635,3.36775,3.37067,6760000.0
2008-05-29 16:32:00,3.37246,3.37667,3.37089,3.37641,6380000.0
2008-05-29 16:33:00,3.37573,3.37624,3.37108,3.37212,4510000.0
2008-05-29 16:34:00,3.37549,3.37549,3.36569,3.36904,6380000.0
2008-05-29 16:35:00,3.376,3.37696,3.36923,3.37445,5250000.0
2008-05-29 16:36:00,3.37341,3.37627,3.36792,3.37623,4510000.0
2008-05-29 16:37:00,3.37704,3.37753,3.37505,3.37724,6020000.0
2008-05-29 16:38:00,3.37548,3.37675,3.37021,3.37586,7140000.0
2008-05-29 16:39:00,3.37685,3.37693,3.36713,3.36713,6000000.0
2008-05-29 16:40:00,3.37677,3.37691,3.37075,3.37153,4140000.0
2008-05-29 16:41:00,3.37549,3.37608,3.36605,3.37487,5250000.0
2008-05-29 16:42:00,3.36981,3.37671,3.36965,3.37587,4880000.0
2008-05-29 16:43:00,3.37409,3.37731,3.36749,3.37085,5260000.0
2008-05-29 16:44:00,3.37582,3.37734,3.36943,3.37259,5260000.0
2008-05-29 16:45:00,3.37642,3.37642,3.36571,3.374,11640000.0
2008-05-29 16:46:00,3.37645,3.37673,3.37107,3.37294,4890000.0
2008-05-29 16:47:00,3.37665,3.37708,3.36687,3.37612,7880000.0
2008-05-29 16:48:00,3.37526,3.37585,3.36485,3.37544,7510000.0
2008-05-29 16:49:00,3.37243,3.3751,3.36496,3.37029,5270000.0
2008-05-29 16:50:00,3.37008,3.37577,3.3655,3.37531,4520000.0
2008-05-29 16:51:00,3.37523,3.37596,3.36598,3.37551,5270000.0
2008-05-29 16:52:00,3.37225,3.37937,3.36845,3.36845,5260000.0
2008-05-29 16:53:00,3.37644,3.37644,3.36721,3.37557,7130000.0
2008-05-29 16:54:00,3.37251,3.37706,3.36923,3.37196,7510000.0
2008-05-29 16:55:00,3.37096,3.37538,3.36645,3.37123,4510000.0
2008-05-29 16:56:00,3.37166,3.37678,3.36899,3.37166,6020000.0
2008-05-29 16:57:00,3.37201,3.37574,3.37201,3.3744,6770000.0
2008-05-29 16:58:00,3.3757,3.3757,3.37137,3.37446,5640000.0
2008-05-29 16:59:00,3.37636,3.37709,3.36679,3.36679,13890000.0
2008-05-29 17:00:00,3.37582,3.37582,3.36604,3.37541,6750000.0
2008-05-29 17:01:00,3.37547,3.37558,3.37028,3.37531,5250000.0
2008-05-29 17:02:00,3.37274,3.37484,3.37122,3.37195,4510000.0
2008-05-29 17:03:00,3.36861,3.37555,3.36597,3.37555,7510000.0
2008-05-29 17:04:00,3.37431,3.37511,3.37001,3.37426,6770000.0
2008-05-29 17:05:00,3.37093,3.37533,3.36586,3.36586,4890000.0
2008-05-29 17:06:00,3.37473,3.37473,3.366,3.366,6010000.0
2008-05-29 17:07:00,3.36922,3.37902,3.36832,3.37636,7140000.0
2008-05-29 17:08:00,3.37391,3.37505,3.36316,3.36968,5630000.0
2008-05-29 17:09:00,3.37389,3.37551,3.3713,3.37178,4130000.0
2008-05-29 17:10:00,3.37636,3.37636,3.37018,3.37041,4500000.0
2008-05-29 17:11:00,3.37201,3.37763,3.36864,3.37763,6760000.0
2008-05-29 17:12:00,3.37654,3.37654,3.37125,3.37154,4510000.0
2008-05-29 17:13:00,3.37574,3.37574,3.3674,3.37574,4880000.0
2008-05-29 17:14:00,3.37587,3.37654,3.3698,3.37629,6010000.0
2008-05-29 17:15:00,3.3748,3.37621,3.37156,3.37248,6010000.0
2008-05-29 17:16:00,3.36966,3.37691,3.36669,3.37188,6760000.0
2008-05-29 17:17:00,3.37002,3.37677,3.36711,3.37115,6010000.0
2008-05-29 17:18:00,3.37626,3.37626,3.36779,3.37355,5630000.0
2008-05-29 17:19:00,3.37486,3.37945,3.36585,3.37748,7500000.0
2008-05-29 17:20:00,3.37219,3.37732,3.36971,3.36971,5250000.0
2008-05-29 17:21:00,3.37378,3.37581,3.37117,3.37241,6380000.0
2008-05-29 17:22:00,3.37712,3.37712,3.37138,3.376,7510000.0
2008-05-29 17:23:00,3.37395,3.37855,3.37245,3.37372,5270000.0
2008-05-29 17:24:00,3.37107,3.37721,3.37099,3.37264,5260000.0
2008-05-29 17:25:00,3.37595,3.37631,3.3673,3.37236,7880000.0
2008-05-29 17:26:00,3.37226,3.37708,3.36762,3.37298,4520000.0
2008-05-29 17:27:00,3.37703,3.37703,3.36758,3.37674,5260000.0
2008-05-29 17:28:00,3.37594,3.37745,3.36609,3.3718,9390000.0
2008-05-29 17:29:00,3.3701,3.37766,3.3701,3.37766,7510000.0
2008-05-29 17:30:00,3.37505,3.3759,3.3662,3.37213,17640000.0
2008-05-29 17:31:00,3.37647,3.37647,3.36627,3.37276,6380000.0
2008-05-29 17:32:00,3.37653,3.37762,3.36871,3.37717,4520000.0
2008-05-29 17:33:00,3.37234,3.3791,3.37196,3.37645,6390000.0
2008-05-29 17:34:00,3.37877,3.37909,3.36911,3.37727,4880000.0
2008-05-29 17:35:00,3.37776,3.37776,3.36624,3.37564,6400000.0
2008-05-29 17:36:00,3.36759,3.37708,3.36759,3.3718,5640000.0
2008-05-29 17:37:00,3.37262,3.37483,3.3667,3.37438,6010000.0
2008-05-29 17:38:00,3.37094,3.37655,3.36605,3.37655,10520000.0
2008-05-29 17:39:00,3.37425,3.37815,3.3686,3.37777,9760000.0
2008-05-29 17:40:00,3.37389,3.37775,3.36744,3.37568,6380000.0
2008-05-29 17:41:00,3.37419,3.37516,3.3657,3.36593,6020000.0
2008-05-29 17:42:00,3.37145,3.37598,3.36656,3.36656,6010000.0
2008-05-29 17:43:00,3.37597,3.37707,3.37091,3.37707,5250000.0
2008-05-29 17:44:00,3.37709,3.37709,3.37356,3.37662,4510000.0
2008-05-29 17:45:00,3.37306,3.37974,3.36894,3.37447,12400000.0
2008-05-29 17:46:00,3.37212,3.37593,3.36997,3.37593,6380000.0
2008-05-29 17:47:00,3.37689,3.37689,3.37045,3.37045,4880000.0
2008-05-29 17:48:00,3.37706,3.378,3.36831,3.37531,10520000.0
2008-05-29 17:49:00,3.37574,3.37777,3.36852,3.37609,7140000.0
2008-05-29 17:50:00,3.37657,3.37978,3.36719,3.37215,7140000.0
2008-05-29 17:51:00,3.37591,3.37604,3.37059,3.37495,9010000.0
2008-05-29 17:52:00,3.36702,3.37667,3.3668,3.37656,5260000.0
2008-05-29 17:53:00,3.37696,3.37725,3.36764,3.37662,6750000.0
2008-05-29 17:54:00,3.37189,3.37638,3.36593,3.3755,6010000.0
2008-05-29 17:55:00,3.3767,3.37716,3.36746,3.36746,7880000.0
2008-05-29 17:56:00,3.37695,3.37695,3.3667,3.37174,10890000.0
2008-05-29 17:57:00,3.37601,3.37644,3.36652,3.37628,7140000.0
2008-05-29 17:58:00,3.37493,3.3765,3.37139,3.37208,4510000.0
2008-05-29 17:59:00,3.37294,3.37677,3.36707,3.37581,5630000.0
2008-05-29 18:00:00,3.37633,3.37633,3.36472,3.37555,12760000.0
2008-05-29 18:01:00,3.37407,3.3812,3.36859,3.37848,7510000.0
2008-05-29 18:02:00,3.36698,3.37647,3.36698,3.37464,5640000.0
2008-05-29 18:03:00,3.36844,3.37417,3.36543,3.37371,5640000.0
2008-05-29 18:04:00,3.37145,3.37577,3.3714,3.37472,6000000.0
2008-05-29 18:05:00,3.37619,3.37619,3.36685,3.36685,5250000.0
2008-05-29 18:06:00,3.37566,3.37872,3.36895,3.37104,9390000.0
2008-05-29 18:07:00,3.37552,3.377,3.37174,3.377,5630000.0
2008-05-29 18:08:00,3.37398,3.37687,3.37135,3.37605,4880000.0
2008-05-29 18:09:00,3.37794,3.37794,3.3718,3.3718,4890000.0
2008-05-29 18:10:00,3.37552,3.37746,3.36787,3.36787,4880000.0
2008-05-29 18:11:00,3.36739,3.37654,3.36739,3.37624,7160000.0
2008-05-29 18:12:00,3.37708,3.3771,3.36875,3.3771,5630000.0
2008-05-29 18:13:00,3.3772,3.37817,3.37302,3.37817,7140000.0
2008-05-29 18:14:00,3.3774,3.37752,3.3753,3.37752,6770000.0
2008-05-29 18:15:00,3.3783,3.3783,3.37117,3.37391,10890000.0
2008-05-29 18:16:00,3.37736,3.37763,3.37176,3.37729,7130000.0
2008-05-29 18:17:00,3.37646,3.37769,3.37103,3.37285,5260000.0
2008-05-29 18:18:00,3.37392,3.37837,3.36791,3.37361,4890000.0
2008-05-29 18:19:00,3.37648,3.37759,3.36834,3.36834,6390000.0
2008-05-29 18:20:00,3.37605,3.37848,3.37271,3.37291,4510000.0
2008-05-29 18:22:00,3.37803,3.37816,3.36808,3.37195,5660000.0
2008-05-29 18:23:00,3.37487,3.37775,3.36841,3.37684,6030000.0
2008-05-29 18:24:00,3.37853,3.3795,3.37126,3.37126,10170000.0
2008-05-29 18:25:00,3.37281,3.37668,3.36508,3.37133,4530000.0
2008-05-29 18:26:00,3.37628,3.37802,3.36538,3.36809,10540000.0
2008-05-29 18:27:00,3.3771,3.3788,3.36676,3.37713,10160000.0
2008-05-29 18:28:00,3.37397,3.37568,3.36821,3.36821,6420000.0
2008-05-29 18:29:00,3.37111,3.37716,3.3671,3.36721,5290000.0
2008-05-29 18:30:00,3.37647,3.37719,3.36713,3.36713,12040000.0
2008-05-29 18:31:00,3.37525,3.37549,3.36476,3.37014,6400000.0
2008-05-29 18:32:00,3.37531,3.37531,3.36775,3.36848,7530000.0
2008-05-29 18:33:00,3.37025,3.3759,3.36389,3.37393,7900000.0
2008-05-29 18:34:00,3.37059,3.37614,3.37027,3.37089,7540000.0
2008-05-29 18:35:00,3.3771,3.37759,3.3707,3.37712,6780000.0
2008-05-29 18:36:00,3.37356,3.37529,3.36577,3.37529,9410000.0
2008-05-29 18:37:00,3.37578,3.37734,3.36589,3.37153,5650000.0
2008-05-29 18:38:00,3.3763,3.3763,3.36489,3.36658,6780000.0
2008-05-29 18:39:00,3.37503,3.37678,3.36703,3.36761,7910000.0
2008-05-29 18:40:00,3.37044,3.37653,3.36616,3.3764,5660000.0
2008-05-29 18:41:00,3.37499,3.37721,3.37188,3.37326,6010000.0
2008-05-29 18:42:00,3.37502,3.37673,3.36713,3.37523,6770000.0
2008-05-29 18:43:00,3.37419,3.37501,3.3653,3.37495,5270000.0
2008-05-29 18:44:00,3.37176,3.37763,3.36783,3.37254,7160000.0
2008-05-29 18:45:00,3.37528,3.37676,3.36561,3.37579,18800000.0
2008-05-29 18:46:00,3.36826,3.37708,3.36808,3.36808,8280000.0
2008-05-29 18:47:00,3.37536,3.37633,3.37087,3.37087,7890000.0
2008-05-29 18:48:00,3.37093,3.37664,3.36985,3.37616,11650000.0
2008-05-29 18:49:00,3.37023,3.38082,3.37023,3.37716,8670000.0
2008-05-29 18:50:00,3.37601,3.37601,3.36967,3.37104,6770000.0
2008-05-29 18:51:00,3.37652,3.37652,3.37108,3.37131,6770000.0
2008-05-29 18:52:00,3.36954,3.3755,3.36393,3.3755,9780000.0
2008-05-29 18:53:00,3.37074,3.37589,3.36431,3.37152,11680000.0
2008-05-29 18:54:00,3.3663,3.37572,3.36491,3.36918,4910000.0
2008-05-29 18:55:00,3.37582,3.37582,3.36481,3.36954,7160000.0
2008-05-29 18:56:00,3.36674,3.3764,3.36674,3.37587,6400000.0
2008-05-29 18:57:00,3.37391,3.37631,3.36938,3.37181,4510000.0
2008-05-29 18:58:00,3.36557,3.37573,3.36557,3.37573,4150000.0
2008-05-29 18:59:00,3.37575,3.37961,3.36781,3.36783,8280000.0
2008-05-29 19:00:00,3.37214,3.37942,3.37135,3.37385,7160000.0
2008-05-29 19:01:00,3.37395,3.37566,3.3652,3.37566,6040000.0
2008-05-29 19:02:00,3.37662,3.37901,3.36567,3.36764,6770000.0
2008-05-29 19:03:00,3.37594,3.37603,3.3666,3.3666,7510000.0
2008-05-29 19:04:00,3.37295,3.37676,3.37102,3.37531,5260000.0
2008-05-29 19:05:00,3.3753,3.37629,3.36677,3.37629,4520000.0
2008-05-29 19:06:00,3.37046,3.37556,3.36845,3.37193,3760000.0
2008-05-29 19:07:00,3.3712,3.37593,3.36713,3.37483,4140000.0
2008-05-29 19:08:00,3.37259,3.37679,3.37106,3.37518,4510000.0
2008-05-29 19:09:00,3.37647,3.37647,3.37101,3.37101,3770000.0
2008-05-29 19:10:00,3.37538,3.37538,3.36875,3.37399,8280000.0
2008-05-29 19:11:00,3.36758,3.379,3.36758,3.37067,6760000.0
2008-05-29 19:12:00,3.37744,3.38038,3.36911,3.376,6410000.0
2008-05-29 19:13:00,3.37407,3.37445,3.36684,3.36684,4140000.0
2008-05-29 19:14:00,3.3729,3.37338,3.36931,3.37126,6770000.0
2008-05-29 19:15:00,3.37077,3.3737,3.36664,3.36664,3380000.0
2008-05-29 19:16:00,3.37344,3.37344,3.36527,3.37318,3770000.0
2008-05-29 19:17:00,3.36635,3.37197,3.36198,3.36945,7160000.0
2008-05-29 19:18:00,3.37252,3.37252,3.36116,3.37141,7160000.0
2008-05-29 19:19:00,3.37307,3.37371,3.36372,3.37269,3770000.0
2008-05-29 19:20:00,3.36689,3.37214,3.36002,3.37214,6410000.0
2008-05-29 19:21:00,3.37266,3.3729,3.36179,3.36643,7890000.0
2008-05-29 19:22:00,3.37156,3.37217,3.36179,3.37179,7520000.0
2008-05-29 19:23:00,3.37267,3.37379,3.36477,3.37379,4890000.0
2008-05-29 19:24:00,3.36883,3.37404,3.36674,3.37147,7520000.0
2008-05-29 19:25:00,3.37291,3.37408,3.36849,3.3731,4140000.0
2008-05-29 19:26:00,3.37444,3.37585,3.36406,3.36406,11660000.0
2008-05-29 19:27:00,3.36953,3.37304,3.36834,3.36834,2640000.0
2008-05-29 19:28:00,3.37043,3.37391,3.3639,3.3639,6770000.0
2008-05-29 19:29:00,3.37146,3.37294,3.36346,3.37284,6020000.0
2008-05-29 19:30:00,3.37378,3.37459,3.36199,3.36516,4530000.0
2008-05-29 19:31:00,3.37229,3.37242,3.36263,3.3709,8280000.0
2008-05-29 19:32:00,3.36753,3.37278,3.36753,3.37278,3390000.0
2008-05-29 19:33:00,3.37188,3.37313,3.36316,3.37313,3010000.0
2008-05-29 19:34:00,3.37303,3.37316,3.3636,3.37154,4510000.0
2008-05-29 19:35:00,3.37156,3.37258,3.36271,3.3631,9420000.0
2008-05-29 19:36:00,3.37362,3.37685,3.363,3.363,6770000.0
2008-05-29 19:37:00,3.37169,3.37397,3.3608,3.37286,8650000.0
2008-05-29 19:38:00,3.37153,3.37612,3.36465,3.37189,6770000.0
2008-05-29 19:39:00,3.37269,3.37449,3.36839,3.37185,4140000.0
2008-05-29 19:40:00,3.36153,3.37184,3.36075,3.36663,8310000.0
2008-05-29 19:41:00,3.36777,3.3721,3.36276,3.36276,7560000.0
2008-05-29 19:42:00,3.36696,3.37403,3.36428,3.36428,3390000.0
2008-05-29 19:43:00,3.37223,3.37223,3.36224,3.36539,3390000.0
2008-05-29 19:44:00,3.36038,3.37102,3.3594,3.37102,6020000.0
2008-05-29 19:45:00,3.36916,3.3771,3.36375,3.36986,9430000.0
2008-05-29 19:46:00,3.37153,3.37595,3.36696,3.36696,6770000.0
2008-05-29 19:47:00,3.3722,3.3722,3.3666,3.3679,3770000.0
2008-05-29 19:48:00,3.36864,3.37346,3.36385,3.3724,7180000.0
2008-05-29 19:49:00,3.37143,3.37236,3.36304,3.36784,6760000.0
2008-05-29 19:50:00,3.37257,3.37257,3.36713,3.36877,3390000.0
2008-05-29 19:51:00,3.37349,3.37424,3.36533,3.37089,6030000.0
2008-05-29 19:52:00,3.37295,3.37295,3.36941,3.37282,3010000.0
2008-05-29 19:53:00,3.36643,3.37379,3.36643,3.37271,4160000.0
2008-05-29 19:54:00,3.36852,3.37388,3.36852,3.373,3010000.0
2008-05-29 19:55:00,3.37209,3.37707,3.36512,3.36843,5640000.0
2008-05-29 19:56:00,3.36843,3.37363,3.36115,3.36565,11680000.0
2008-05-29 19:57:00,3.3708,3.37225,3.36536,3.36751,5660000.0
2008-05-29 19:58:00,3.3665,3.37432,3.36498,3.37297,6030000.0
2008-05-29 19:59:00,3.36964,3.37463,3.36529,3.36893,6040000.0
2008-05-29 20:00:00,3.37473,3.37473,3.36314,3.36314,3770000.0
2008-05-29 20:01:00,3.37416,3.37473,3.36535,3.36535,5640000.0
2008-05-29 20:02:00,3.36974,3.37473,3.36775,3.3722,3390000.0
2008-05-29 20:03:00,3.37228,3.37394,3.36926,3.37191,3010000.0
2008-05-29 20:04:00,3.36951,3.37446,3.3676,3.36845,4520000.0
2008-05-29 20:05:00,3.3636,3.37334,3.3636,3.37334,2250000.0
2008-05-29 20:06:00,3.36594,3.3727,3.36587,3.37217,2640000.0
2008-05-29 20:07:00,3.36885,3.37327,3.36086,3.37068,5650000.0
2008-05-29 20:08:00,3.3679,3.37446,3.36386,3.37366,9420000.0
2008-05-29 20:09:00,3.37118,3.37577,3.36399,3.36771,13550000.0
2008-05-29 20:10:00,3.37259,3.37259,3.36495,3.37046,4520000.0
2008-05-29 20:11:00,3.37364,3.37576,3.36542,3.37576,4140000.0
2008-05-29 20:12:00,3.36812,3.37325,3.36384,3.36384,4520000.0
2008-05-29 20:13:00,3.37326,3.37326,3.36871,3.37239,1890000.0
2008-05-29 20:14:00,3.37266,3.37266,3.36288,3.3682,9390000.0
2008-05-29 20:15:00,3.3738,3.3738,3.37189,3.37189,3750000.0
2008-05-29 20:16:00,3.36735,3.37165,3.36334,3.37165,3400000.0
2008-05-29 20:17:00,3.36844,3.37332,3.36442,3.36978,5280000.0
2008-05-29 20:18:00,3.36848,3.37303,3.36382,3.36681,7540000.0
2008-05-29 20:19:00,3.36329,3.37463,3.36329,3.37377,6400000.0
2008-05-29 20:20:00,3.36631,3.37294,3.36631,3.37294,6770000.0
2008-05-29 20:21:00,3.36836,3.37301,3.36757,3.36829,3770000.0
2008-05-29 20:22:00,3.36354,3.37313,3.36354,3.36848,4140000.0
2008-05-29 20:23:00,3.37234,3.37333,3.37228,3.3725,3390000.0
2008-05-29 20:24:00,3.37278,3.37459,3.36861,3.37108,3390000.0
2008-05-29 20:25:00,3.37253,3.37348,3.36441,3.37348,4900000.0
2008-05-29 20:26:00,3.3738,3.37522,3.36403,3.3672,12410000.0
2008-05-29 20:27:00,3.37097,3.37375,3.36425,3.36425,4140000.0
2008-05-29 20:28:00,3.37073,3.37356,3.3687,3.37356,4510000.0
2008-05-29 20:29:00,3.36895,3.37322,3.3624,3.36753,6410000.0
2008-05-29 20:30:00,3.36815,3.37464,3.36815,3.37464,1140000.0
2008-05-29 20:31:00,3.36688,3.37331,3.36688,3.37324,5650000.0
2008-05-29 20:32:00,3.37216,3.37216,3.3659,3.36741,3020000.0
2008-05-29 20:33:00,3.37102,3.37246,3.37102,3.37104,3000000.0
2008-05-29 20:34:00,3.36586,3.37271,3.36586,3.36869,3400000.0
2008-05-29 20:35:00,3.37239,3.3729,3.36632,3.36632,4510000.0
2008-05-29 20:36:00,3.3719,3.37286,3.36735,3.37145,4510000.0
2008-05-29 20:37:00,3.36331,3.37245,3.36273,3.37245,3030000.0
2008-05-29 20:38:00,3.37257,3.37542,3.36192,3.37542,3010000.0
2008-05-29 20:39:00,3.36769,3.37173,3.36584,3.36607,4900000.0
2008-05-29 20:40:00,3.37114,3.37426,3.3646,3.36839,6770000.0
2008-05-29 20:41:00,3.37486,3.37644,3.3734,3.37432,5640000.0
2008-05-29 20:42:00,3.37347,3.3735,3.36397,3.36735,4150000.0
2008-05-29 20:43:00,3.37448,3.37495,3.37073,3.37423,2640000.0
2008-05-29 20:45:00,3.3741,3.37678,3.37056,3.37294,7890000.0
2008-05-29 20:46:00,3.37285,3.37448,3.36443,3.37393,9400000.0
2008-05-29 20:48:00,3.37333,3.37372,3.36809,3.37227,3770000.0
2008-05-29 20:49:00,3.37425,3.37425,3.36503,3.37068,4890000.0
2008-05-29 20:50:00,3.37347,3.37424,3.36871,3.37053,3770000.0
2008-05-29 20:51:00,3.37268,3.37499,3.3636,3.37411,6020000.0
2008-05-29 20:52:00,3.37383,3.37383,3.36599,3.36952,4510000.0
2008-05-29 20:53:00,3.37317,3.37399,3.36716,3.37399,4890000.0
2008-05-29 20:54:00,3.37389,3.37401,3.36954,3.37389,2270000.0
2008-05-29 20:55:00,3.36786,3.37341,3.36786,3.37002,5640000.0
2008-05-29 20:56:00,3.36791,3.37505,3.36502,3.36502,4890000.0
2008-05-29 20:57:00,3.36761,3.37093,3.36392,3.36997,5260000.0
2008-05-29 20:58:00,3.37322,3.37434,3.36947,3.36947,3010000.0
2008-05-29 20:59:00,3.37431,3.37465,3.36509,3.36951,9770000.0
2008-05-29 21:00:00,3.37318,3.37734,3.37071,3.37411,4520000.0
2008-05-29 21:01:00,3.37396,3.37396,3.36745,3.3735,3010000.0
2008-05-29 21:02:00,3.37392,3.37484,3.36782,3.36782,5630000.0
2008-05-29 21:03:00,3.36566,3.37637,3.36566,3.37138,4520000.0
2008-05-29 21:04:00,3.37474,3.37668,3.36512,3.37347,5660000.0
2008-05-29 21:05:00,3.3751,3.37658,3.36543,3.36543,3760000.0
2008-05-29 21:06:00,3.36353,3.37128,3.36353,3.36944,1880000.0
2008-05-29 21:07:00,3.37462,3.3747,3.36586,3.36909,5640000.0
2008-05-29 21:08:00,3.36808,3.37351,3.36605,3.36923,2650000.0
2008-05-29 21:09:00,3.37305,3.37413,3.36762,3.36906,4890000.0
2008-05-29 21:10:00,3.36731,3.37422,3.36731,3.36897,3770000.0
2008-05-29 21:11:00,3.37271,3.37421,3.36882,3.37421,3400000.0
2008-05-29 21:12:00,3.36946,3.37473,3.36628,3.37378,4890000.0
2008-05-29 21:13:00,3.37433,3.37433,3.3656,3.37321,4500000.0
2008-05-29 21:14:00,3.37377,3.37377,3.36216,3.36816,10540000.0
2008-05-29 21:15:00,3.3768,3.3768,3.37256,3.3756,1140000.0
2008-05-29 21:16:00,3.37393,3.37467,3.36941,3.36941,1880000.0
2008-05-29 21:18:00,3.37356,3.37409,3.36861,3.37264,2640000.0
2008-05-29 21:19:00,3.37324,3.37324,3.36717,3.36872,4510000.0
2008-05-29 21:20:00,3.36953,3.37572,3.36481,3.36856,8680000.0
2008-05-29 21:21:00,3.36955,3.37386,3.36885,3.36964,3010000.0
2008-05-29 21:22:00,3.37348,3.37399,3.36444,3.36871,4900000.0
2008-05-29 21:23:00,3.37377,3.37402,3.36861,3.37402,3770000.0
2008-05-29 21:24:00,3.37392,3.37428,3.37273,3.37273,3770000.0
2008-05-29 21:26:00,3.37577,3.37651,3.36635,3.37339,3030000.0
2008-05-29 21:27:00,3.36919,3.37318,3.36756,3.36756,2640000.0
2008-05-29 21:28:00,3.37064,3.37548,3.36369,3.36785,8310000.0
2008-05-29 21:30:00,3.37752,3.37752,3.36864,3.37471,2630000.0
2008-05-29 21:31:00,3.36918,3.37859,3.36822,3.37085,5280000.0
2008-05-29 21:32:00,3.37103,3.37665,3.36574,3.36943,6030000.0
2008-05-29 21:34:00,3.37046,3.37646,3.36523,3.36904,3800000.0
2008-05-29 21:36:00,3.36946,3.37284,3.36946,3.37284,760000.0
2008-05-29 21:37:00,3.37341,3.37396,3.36453,3.36718,3010000.0
2008-05-29 21:38:00,3.37371,3.37371,3.36243,3.36871,6420000.0
2008-05-29 21:39:00,3.37012,3.37524,3.37012,3.37181,1890000.0
2008-05-29 21:41:00,3.37025,3.37305,3.36426,3.37305,6390000.0
2008-05-29 21:42:00,3.37381,3.37584,3.37053,3.3742,6390000.0
2008-05-29 21:43:00,3.37135,3.37473,3.3655,3.37473,4140000.0
2008-05-29 21:44:00,3.36882,3.3726,3.36335,3.37249,8290000.0
2008-05-29 21:45:00,3.37343,3.37933,3.3678,3.37653,6030000.0
2008-05-29 21:46:00,3.36965,3.37433,3.3678,3.37139,4900000.0
2008-05-29 21:47:00,3.37576,3.37763,3.36624,3.37141,6040000.0
2008-05-29 21:48:00,3.36955,3.37633,3.3658,3.36898,6010000.0
2008-05-29 21:49:00,3.37268,3.37845,3.36332,3.36982,6770000.0
2008-05-29 21:50:00,3.36948,3.3734,3.36883,3.37236,4520000.0
2008-05-29 21:51:00,3.36574,3.37496,3.36574,3.37251,4140000.0
2008-05-29 21:52:00,3.37057,3.37544,3.37014,3.37426,2640000.0
2008-05-29 21:53:00,3.37029,3.37523,3.36909,3.36909,5650000.0
2008-05-29 21:54:00,3.3732,3.3732,3.36287,3.36824,4150000.0
2008-05-29 21:55:00,3.36897,3.37416,3.36323,3.37416,7920000.0
2008-05-29 21:56:00,3.37463,3.37723,3.36611,3.36877,6400000.0
2008-05-29 21:57:00,3.37138,3.37857,3.36561,3.36956,10170000.0
2008-05-29 21:58:00,3.37057,3.37469,3.36854,3.37031,4150000.0
2008-05-29 21:59:00,3.36964,3.37413,3.36465,3.36892,12040000.0
2008-05-29 22:00:00,3.37017,3.37598,3.368,3.37317,6770000.0
2008-05-29 22:01:00,3.3731,3.37385,3.36992,3.37385,3390000.0
2008-05-29 22:02:00,3.36914,3.3718,3.36862,3.36904,4880000.0
2008-05-29 22:03:00,3.36504,3.37857,3.36504,3.37418,5660000.0
2008-05-29 22:04:00,3.37343,3.37446,3.37045,3.37301,5270000.0
2008-05-29 22:05:00,3.36875,3.37352,3.36565,3.37253,5270000.0
2008-05-29 22:06:00,3.3741,3.37854,3.36629,3.37575,4900000.0
2008-05-29 22:07:00,3.37321,3.37402,3.36352,3.37255,7150000.0
2008-05-29 22:09:00,3.37203,3.37369,3.36585,3.37369,4140000.0
2008-05-29 22:10:00,3.36674,3.37736,3.36674,3.37394,4150000.0
2008-05-29 22:11:00,3.37408,3.37408,3.36393,3.36393,3770000.0
2008-05-29 22:12:00,3.37019,3.37439,3.36725,3.37332,5280000.0
2008-05-29 22:13:00,3.36842,3.37306,3.36446,3.36455,4910000.0
2008-05-29 22:14:00,3.3696,3.37418,3.36518,3.36922,7530000.0
2008-05-29 22:15:00,3.3745,3.37676,3.37047,3.3729,6410000.0
2008-05-29 22:16:00,3.3738,3.3738,3.36744,3.37022,3390000.0
2008-05-29 22:17:00,3.37412,3.37412,3.36472,3.36948,7900000.0
2008-05-29 22:18:00,3.37492,3.37533,3.36899,3.37177,7140000.0
2008-05-29 22:19:00,3.36887,3.37891,3.36886,3.37572,5270000.0
2008-05-29 22:20:00,3.3739,3.3739,3.36886,3.37229,6030000.0
2008-05-29 22:21:00,3.37486,3.37533,3.36727,3.3694,4890000.0
2008-05-29 22:22:00,3.36943,3.37534,3.36436,3.36943,7540000.0
2008-05-29 22:23:00,3.36949,3.37357,3.36489,3.37349,3020000.0
2008-05-29 22:24:00,3.37468,3.37548,3.3687,3.36962,7140000.0
2008-05-29 22:25:00,3.37294,3.37377,3.36476,3.37274,6020000.0
2008-05-29 22:26:00,3.36472,3.37219,3.36472,3.36816,6010000.0
2008-05-29 22:27:00,3.36987,3.37315,3.36318,3.37185,4140000.0
2008-05-29 22:28:00,3.37421,3.38214,3.36824,3.37408,7530000.0
2008-05-29 22:30:00,3.37526,3.37526,3.36526,3.36927,3390000.0
2008-05-29 22:31:00,3.37484,3.37484,3.37084,3.37084,1130000.0
2008-05-29 22:32:00,3.37121,3.37686,3.36644,3.37041,5680000.0
2008-05-29 22:33:00,3.37478,3.37478,3.36532,3.36532,760000.0
2008-05-29 22:34:00,3.36812,3.37363,3.36812,3.37044,4890000.0
2008-05-29 22:35:00,3.36975,3.37508,3.36869,3.3692,3410000.0
2008-05-29 22:36:00,3.37451,3.37857,3.36726,3.3757,3030000.0
2008-05-29 22:37:00,3.37464,3.37464,3.369,3.3706,2640000.0
2008-05-29 22:38:00,3.36969,3.37412,3.36472,3.36904,5660000.0
2008-05-29 22:40:00,3.36962,3.37501,3.3653,3.3653,3760000.0
2008-05-29 22:41:00,3.37355,3.3752,3.3696,3.37392,3770000.0
2008-05-29 22:42:00,3.37365,3.37365,3.37064,3.37064,1130000.0
2008-05-29 22:43:00,3.36822,3.37437,3.36611,3.37419,2260000.0
2008-05-29 22:44:00,3.37421,3.37423,3.36461,3.37368,9430000.0
2008-05-29 22:45:00,3.37199,3.37562,3.37199,3.37562,3390000.0
2008-05-29 22:46:00,3.37355,3.37361,3.36456,3.36456,4140000.0
2008-05-29 22:47:00,3.36802,3.37446,3.36318,3.36318,7140000.0
2008-05-29 22:48:00,3.37277,3.37277,3.36771,3.36793,4910000.0
2008-05-29 22:49:00,3.36575,3.37255,3.36575,3.37136,3380000.0
2008-05-29 22:50:00,3.36784,3.37446,3.36784,3.37327,3030000.0
2008-05-29 22:51:00,3.37115,3.37178,3.362,3.37178,3400000.0
2008-05-29 22:52:00,3.36816,3.37386,3.36414,3.36791,7540000.0
2008-05-29 22:53:00,3.36705,3.37194,3.36491,3.36698,6770000.0
2008-05-29 22:54:00,3.373,3.373,3.36591,3.37096,3770000.0
2008-05-29 22:55:00,3.3733,3.37451,3.36898,3.37009,3770000.0
2008-05-29 22:56:00,3.37062,3.37169,3.36255,3.37051,3780000.0
2008-05-29 22:57:00,3.36753,3.37223,3.3627,3.36731,3390000.0
2008-05-29 22:58:00,3.3695,3.37264,3.36759,3.37085,4520000.0
2008-05-29 22:59:00,3.36922,3.37413,3.36492,3.36825,8290000.0
2008-05-29 23:00:00,3.37379,3.37379,3.36335,3.37183,2640000.0
2008-05-29 23:01:00,3.37138,3.37265,3.36826,3.37265,2270000.0
2008-05-29 23:02:00,3.36369,3.37292,3.36369,3.37086,6400000.0
2008-05-29 23:03:00,3.37235,3.37245,3.36731,3.36731,4520000.0
2008-05-29 23:04:00,3.36917,3.37474,3.36799,3.37301,6030000.0
2008-05-29 23:05:00,3.37103,3.37238,3.36717,3.36717,2270000.0
2008-05-29 23:06:00,3.36738,3.37274,3.36598,3.37274,4910000.0
2008-05-29 23:07:00,3.37195,3.37265,3.36746,3.36746,5650000.0
2008-05-29 23:08:00,3.36734,3.37216,3.36296,3.36296,2270000.0
2008-05-29 23:09:00,3.37167,3.37227,3.36172,3.36172,3390000.0
2008-05-29 23:10:00,3.36396,3.37252,3.35945,3.36306,4150000.0
2008-05-29 23:11:00,3.36741,3.3709,3.36555,3.36953,3750000.0
2008-05-29 23:12:00,3.37147,3.37223,3.36458,3.36785,3390000.0
2008-05-29 23:13:00,3.36153,3.37044,3.35915,3.3643,3390000.0
2008-05-29 23:14:00,3.3692,3.37754,3.36447,3.36447,9410000.0
2008-05-29 23:15:00,3.37005,3.37388,3.36552,3.36552,2640000.0
2008-05-29 23:16:00,3.36728,3.3718,3.36181,3.36757,7140000.0
2008-05-29 23:17:00,3.37189,3.37267,3.36306,3.37196,4140000.0
2008-05-29 23:18:00,3.37127,3.37262,3.36754,3.36754,2250000.0
2008-05-29 23:19:00,3.37185,3.37185,3.36781,3.36781,2630000.0
2008-05-29 23:20:00,3.37171,3.37271,3.36742,3.37271,3020000.0
2008-05-29 23:21:00,3.36799,3.37302,3.36694,3.37197,5640000.0
2008-05-29 23:22:00,3.37207,3.37264,3.36755,3.37232,4520000.0
2008-05-29 23:23:00,3.36311,3.37083,3.36311,3.36683,4510000.0
2008-05-29 23:24:00,3.36761,3.37279,3.36605,3.36605,4130000.0
2008-05-29 23:25:00,3.37204,3.37701,3.36561,3.37157,6390000.0
2008-05-29 23:26:00,3.36751,3.37443,3.36094,3.36771,8650000.0
2008-05-29 23:27:00,3.3672,3.37264,3.3672,3.37264,1880000.0
2008-05-29 23:28:00,3.37111,3.37179,3.3608,3.36263,5640000.0
2008-05-29 23:29:00,3.37332,3.37481,3.36587,3.36836,7900000.0
2008-05-29 23:30:00,3.37081,3.37137,3.36759,3.37126,4150000.0
2008-05-29 23:31:00,3.37086,3.37305,3.36311,3.36311,3390000.0
2008-05-29 23:32:00,3.37137,3.3725,3.36571,3.3671,4510000.0
2008-05-29 23:33:00,3.36819,3.37198,3.36733,3.37198,1520000.0
2008-05-29 23:34:00,3.36461,3.37529,3.36461,3.37309,2630000.0
2008-05-29 23:35:00,3.37144,3.37208,3.36667,3.36696,1890000.0
2008-05-29 23:36:00,3.36735,3.37121,3.36159,3.37121,3400000.0
2008-05-29 23:37:00,3.36699,3.37201,3.36231,3.36231,6400000.0
2008-05-29 23:38:00,3.36589,3.37224,3.36204,3.37224,5270000.0
2008-05-29 23:39:00,3.36691,3.37195,3.36646,3.37195,5260000.0
2008-05-29 23:40:00,3.36767,3.37386,3.36767,3.37343,4890000.0
2008-05-29 23:41:00,3.37327,3.37327,3.36807,3.36807,3010000.0
2008-05-29 23:42:00,3.37172,3.37361,3.36769,3.37297,4140000.0
2008-05-29 23:43:00,3.36709,3.372,3.36709,3.37194,3030000.0
2008-05-29 23:44:00,3.37002,3.37612,3.36557,3.36945,9420000.0
2008-05-29 23:45:00,3.37214,3.37308,3.36373,3.37308,4890000.0
2008-05-29 23:46:00,3.37278,3.3756,3.36945,3.37186,3780000.0
2008-05-29 23:47:00,3.3675,3.37323,3.36748,3.3716,6390000.0
2008-05-29 23:48:00,3.36471,3.3738,3.36471,3.37324,6020000.0
2008-05-29 23:49:00,3.37085,3.37263,3.36184,3.3675,4150000.0
2008-05-29 23:50:00,3.37203,3.37328,3.36698,3.37328,4520000.0
2008-05-29 23:52:00,3.37261,3.37261,3.36727,3.36727,1140000.0
2008-05-29 23:53:00,3.36801,3.37359,3.36669,3.37337,3020000.0
2008-05-29 23:54:00,3.36843,3.37385,3.36378,3.36784,4180000.0
2008-05-29 23:56:00,3.36737,3.37211,3.36414,3.37211,6390000.0
2008-05-29 23:57:00,3.37197,3.37235,3.36615,3.3721,3380000.0
2008-05-29 23:58:00,3.3694,3.37531,3.36611,3.36646,10160000.0
2008-05-30 00:00:00,3.37548,3.37728,3.36825,3.36825,4890000.0
2008-05-30 00:01:00,3.37002,3.37086,3.36153,3.36655,2270000.0
2008-05-30 00:02:00,3.37116,3.37116,3.36101,3.36651,10160000.0
2008-05-30 00:03:00,3.36834,3.37239,3.36712,3.36931,2640000.0
2008-05-30 00:04:00,3.37218,3.37218,3.36662,3.36849,3750000.0
2008-05-30 00:07:00,3.36784,3.37208,3.36334,3.36759,3800000.0
2008-05-30 00:08:00,3.37167,3.37285,3.36741,3.37193,2660000.0
2008-05-30 00:10:00,3.36779,3.37172,3.36382,3.36778,6780000.0
2008-05-30 00:11:00,3.36339,3.37388,3.36339,3.36893,2280000.0
2008-05-30 00:13:00,3.36608,3.37245,3.36234,3.37233,5630000.0
2008-05-30 00:14:00,3.36869,3.37402,3.36245,3.36762,7910000.0
2008-05-30 00:15:00,3.37009,3.37303,3.364,3.364,2270000.0
2008-05-30 00:16:00,3.3684,3.37389,3.3684,3.37346,2250000.0
2008-05-30 00:17:00,3.36236,3.36825,3.36236,3.36825,1130000.0
2008-05-30 00:18:00,3.37192,3.37241,3.36561,3.36561,6770000.0
2008-05-30 00:19:00,3.37199,3.37199,3.3631,3.37181,2250000.0
2008-05-30 00:20:00,3.36788,3.37189,3.36736,3.37189,3390000.0
2008-05-30 00:21:00,3.36841,3.37186,3.36323,3.37186,4530000.0
2008-05-30 00:22:00,3.36766,3.37158,3.36403,3.37158,4150000.0
2008-05-30 00:23:00,3.37169,3.37405,3.36454,3.36826,5650000.0
2008-05-30 00:24:00,3.37161,3.37161,3.36167,3.36167,3020000.0
2008-05-30 00:25:00,3.37196,3.37262,3.3656,3.37262,3770000.0
2008-05-30 00:27:00,3.36806,3.37216,3.36312,3.36748,3800000.0
2008-05-30 00:30:00,3.37325,3.37681,3.36631,3.36856,4170000.0
2008-05-30 00:31:00,3.36517,3.37188,3.36242,3.36704,1900000.0
2008-05-30 00:32:00,3.37159,3.37159,3.36091,3.36672,4550000.0
2008-05-30 00:33:00,3.36783,3.37387,3.36464,3.36668,3040000.0
2008-05-30 00:34:00,3.36312,3.37252,3.36312,3.37252,760000.0
2008-05-30 00:35:00,3.37272,3.37272,3.37272,3.37272,380000.0
2008-05-30 00:39:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-05-30 00:40:00,3.36247,3.37005,3.36247,3.3661,1900000.0
2008-05-30 00:42:00,3.3714,3.37151,3.37126,3.37126,1510000.0
2008-05-30 00:43:00,3.36517,3.37074,3.36517,3.37074,1140000.0
2008-05-30 00:44:00,3.36482,3.36482,3.35542,3.35974,4560000.0
2008-05-30 00:45:00,3.37107,3.37107,3.36721,3.36721,1130000.0
2008-05-30 00:46:00,3.37243,3.37344,3.36912,3.37003,1900000.0
2008-05-30 00:49:00,3.36618,3.36618,3.36618,3.36618,380000.0
2008-05-30 00:50:00,3.37282,3.37286,3.36623,3.37286,2280000.0
2008-05-30 00:51:00,3.36109,3.36552,3.35612,3.36044,3800000.0
2008-05-30 00:52:00,3.37275,3.37275,3.3674,3.3674,760000.0
2008-05-30 00:55:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-05-30 00:57:00,3.37026,3.37267,3.36363,3.36363,3790000.0
2008-05-30 00:58:00,3.37262,3.37286,3.36335,3.37286,10180000.0
2008-05-30 00:59:00,3.36965,3.37151,3.35894,3.37101,3400000.0
2008-05-30 01:00:00,3.37087,3.37499,3.36738,3.36738,4150000.0
2008-05-30 01:01:00,3.36623,3.37183,3.36029,3.36571,4510000.0
2008-05-30 01:02:00,3.3696,3.37388,3.36633,3.36635,4890000.0
2008-05-30 01:03:00,3.36578,3.37183,3.3657,3.36738,2650000.0
2008-05-30 01:04:00,3.37248,3.37272,3.36589,3.37005,6400000.0
2008-05-30 01:05:00,3.36823,3.37101,3.3567,3.37101,7530000.0
2008-05-30 01:06:00,3.36749,3.37203,3.36298,3.36833,8700000.0
2008-05-30 01:07:00,3.37079,3.37399,3.36491,3.36798,9060000.0
2008-05-30 01:09:00,3.36849,3.37297,3.36352,3.36784,5670000.0
2008-05-30 01:10:00,3.3725,3.37286,3.3632,3.37286,1890000.0
2008-05-30 01:11:00,3.37089,3.3714,3.36675,3.36698,1900000.0
2008-05-30 01:12:00,3.36035,3.36326,3.36035,3.36326,1500000.0
2008-05-30 01:13:00,3.37269,3.3736,3.36361,3.3683,7170000.0
2008-05-30 01:14:00,3.36913,3.37306,3.36345,3.37285,4900000.0
2008-05-30 01:15:00,3.36988,3.37678,3.36988,3.37678,2640000.0
2008-05-30 01:17:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-05-30 01:18:00,3.36581,3.37108,3.36193,3.36705,3420000.0
2008-05-30 01:19:00,3.3722,3.37286,3.36233,3.36718,4180000.0
2008-05-30 01:20:00,3.36708,3.37124,3.36325,3.36766,3800000.0
2008-05-30 01:21:00,3.36846,3.36846,3.36842,3.36842,760000.0
2008-05-30 01:23:00,3.37127,3.3727,3.36309,3.3727,4910000.0
2008-05-30 01:24:00,3.37242,3.37315,3.36305,3.37212,8310000.0
2008-05-30 01:25:00,3.36352,3.37294,3.36352,3.36819,3770000.0
2008-05-30 01:26:00,3.37323,3.37487,3.36421,3.37275,6420000.0
2008-05-30 01:27:00,3.36498,3.37143,3.36117,3.37143,4910000.0
2008-05-30 01:28:00,3.3691,3.37455,3.36835,3.36835,4510000.0
2008-05-30 01:29:00,3.37399,3.37596,3.36689,3.36818,13570000.0
2008-05-30 01:30:00,3.37332,3.37332,3.36464,3.36609,3010000.0
2008-05-30 01:31:00,3.36901,3.37247,3.36272,3.37129,2270000.0
2008-05-30 01:32:00,3.36722,3.37268,3.36563,3.37268,4890000.0
2008-05-30 01:33:00,3.36466,3.37161,3.35975,3.37161,4510000.0
2008-05-30 01:34:00,3.36734,3.37135,3.36214,3.36707,8680000.0
2008-05-30 01:36:00,3.36912,3.37308,3.36625,3.36625,5270000.0
2008-05-30 01:37:00,3.36283,3.37242,3.36283,3.37165,2260000.0
2008-05-30 01:38:00,3.36983,3.37668,3.36562,3.37402,4160000.0
2008-05-30 01:39:00,3.36251,3.37255,3.36108,3.36795,7900000.0
2008-05-30 01:40:00,3.37213,3.37213,3.3619,3.37125,3020000.0
2008-05-30 01:41:00,3.36289,3.37126,3.36289,3.37126,4150000.0
2008-05-30 01:42:00,3.37267,3.37267,3.36667,3.36807,2270000.0
2008-05-30 01:43:00,3.37064,3.3714,3.36177,3.36513,4900000.0
2008-05-30 01:44:00,3.3716,3.3716,3.36059,3.36637,7900000.0
2008-05-30 01:45:00,3.36478,3.37214,3.36251,3.36251,3390000.0
2008-05-30 01:46:00,3.37231,3.37231,3.36946,3.36963,2640000.0
2008-05-30 01:49:00,3.36731,3.37142,3.36312,3.36749,3800000.0
2008-05-30 01:50:00,3.36751,3.37151,3.36751,3.37151,760000.0
2008-05-30 01:52:00,3.36804,3.37208,3.35712,3.36611,5290000.0
2008-05-30 01:53:00,3.36423,3.36423,3.36044,3.36044,760000.0
2008-05-30 01:54:00,3.36759,3.37117,3.36277,3.36755,3770000.0
2008-05-30 01:55:00,3.36588,3.36588,3.36198,3.36497,3030000.0
2008-05-30 01:56:00,3.36905,3.37307,3.36324,3.3676,6410000.0
2008-05-30 01:57:00,3.36758,3.37223,3.36576,3.36576,3760000.0
2008-05-30 01:58:00,3.36666,3.36944,3.3609,3.36765,3410000.0
2008-05-30 02:00:00,3.37376,3.37376,3.36752,3.36827,4880000.0
2008-05-30 02:01:00,3.36773,3.37167,3.36669,3.36669,3750000.0
2008-05-30 02:02:00,3.36762,3.37234,3.36289,3.36731,6810000.0
2008-05-30 02:03:00,3.37331,3.37331,3.36899,3.36899,2250000.0
2008-05-30 02:04:00,3.3718,3.3718,3.36255,3.36255,2650000.0
2008-05-30 02:05:00,3.37111,3.37118,3.367,3.36713,2640000.0
2008-05-30 02:07:00,3.36795,3.36795,3.36643,3.36643,2260000.0
2008-05-30 02:08:00,3.36833,3.37286,3.36351,3.36764,7910000.0
2008-05-30 02:09:00,3.36657,3.36906,3.35899,3.36118,5280000.0
2008-05-30 02:10:00,3.37106,3.37106,3.35975,3.35975,4530000.0
2008-05-30 02:11:00,3.36773,3.37295,3.36741,3.37295,4150000.0
2008-05-30 02:12:00,3.37264,3.37606,3.36407,3.36407,3410000.0
2008-05-30 02:13:00,3.36563,3.36997,3.35885,3.36572,10930000.0
2008-05-30 02:14:00,3.36721,3.3717,3.36241,3.37104,4520000.0
2008-05-30 02:15:00,3.37268,3.37458,3.36412,3.36412,2650000.0
2008-05-30 02:16:00,3.36193,3.37041,3.36193,3.37001,3780000.0
2008-05-30 02:17:00,3.36798,3.37216,3.35875,3.36206,6780000.0
2008-05-30 02:18:00,3.37127,3.37262,3.36734,3.37262,4890000.0
2008-05-30 02:19:00,3.36755,3.37282,3.36586,3.36753,3020000.0
2008-05-30 02:20:00,3.36221,3.37196,3.36161,3.37196,2270000.0
2008-05-30 02:21:00,3.36744,3.37299,3.36344,3.3678,4510000.0
2008-05-30 02:22:00,3.37172,3.37356,3.36206,3.372,4900000.0
2008-05-30 02:23:00,3.36792,3.37235,3.3624,3.36758,9440000.0
2008-05-30 02:24:00,3.363,3.3717,3.363,3.37004,3390000.0
2008-05-30 02:25:00,3.37293,3.37313,3.36812,3.37298,3770000.0
2008-05-30 02:26:00,3.36583,3.36926,3.36486,3.36737,3010000.0
2008-05-30 02:27:00,3.37139,3.37353,3.36311,3.36311,6020000.0
2008-05-30 02:28:00,3.37174,3.37218,3.36175,3.36716,7930000.0
2008-05-30 02:29:00,3.37153,3.37153,3.36364,3.36769,3390000.0
2008-05-30 02:30:00,3.37312,3.37312,3.36468,3.37028,3390000.0
2008-05-30 02:31:00,3.36855,3.3734,3.36855,3.37305,3020000.0
2008-05-30 02:32:00,3.36871,3.37024,3.36554,3.36884,3400000.0
2008-05-30 02:33:00,3.36814,3.37293,3.36308,3.36739,11280000.0
2008-05-30 02:34:00,3.36687,3.3702,3.35781,3.3702,3390000.0
2008-05-30 02:35:00,3.37254,3.37309,3.36751,3.36891,5280000.0
2008-05-30 02:36:00,3.37185,3.3725,3.36772,3.3725,4510000.0
2008-05-30 02:37:00,3.37088,3.37088,3.36706,3.37032,3780000.0
2008-05-30 02:38:00,3.36651,3.37112,3.36015,3.36844,4150000.0
2008-05-30 02:39:00,3.37072,3.37221,3.36265,3.37186,4140000.0
2008-05-30 02:40:00,3.36821,3.37262,3.35613,3.36632,6060000.0
2008-05-30 02:41:00,3.3724,3.3724,3.36724,3.37109,4520000.0
2008-05-30 02:42:00,3.37117,3.37334,3.36417,3.36763,3410000.0
2008-05-30 02:43:00,3.37142,3.37193,3.36778,3.37193,4150000.0
2008-05-30 02:44:00,3.36738,3.37209,3.36643,3.36863,4520000.0
2008-05-30 02:45:00,3.37172,3.37382,3.37112,3.37382,1890000.0
2008-05-30 02:46:00,3.37202,3.37202,3.36312,3.37037,2280000.0
2008-05-30 02:47:00,3.37236,3.37326,3.36163,3.36734,3010000.0
2008-05-30 02:48:00,3.37047,3.37047,3.36037,3.36587,7560000.0
2008-05-30 02:49:00,3.36593,3.3708,3.36415,3.36739,4520000.0
2008-05-30 02:50:00,3.36569,3.37421,3.36263,3.37176,6800000.0
2008-05-30 02:51:00,3.36786,3.37305,3.36666,3.36824,3780000.0
2008-05-30 02:52:00,3.3747,3.37605,3.36679,3.36934,6040000.0
2008-05-30 02:53:00,3.37276,3.37342,3.36855,3.37187,2650000.0
2008-05-30 02:54:00,3.36881,3.37344,3.36394,3.36865,7920000.0
2008-05-30 02:55:00,3.36832,3.37245,3.35906,3.36918,4920000.0
2008-05-30 02:56:00,3.36424,3.37309,3.36424,3.36984,3400000.0
2008-05-30 02:57:00,3.37323,3.37435,3.36582,3.37379,3020000.0
2008-05-30 02:58:00,3.3723,3.37327,3.36766,3.37327,3380000.0
2008-05-30 02:59:00,3.37149,3.37391,3.36981,3.37235,4890000.0
2008-05-30 03:00:00,3.37321,3.37873,3.36811,3.36986,6820000.0
2008-05-30 03:01:00,3.36738,3.37231,3.36369,3.36369,4920000.0
2008-05-30 03:02:00,3.37016,3.37512,3.36602,3.36763,9400000.0
2008-05-30 03:03:00,3.36853,3.36947,3.35599,3.35599,6040000.0
2008-05-30 03:04:00,3.36972,3.37524,3.36401,3.36852,6010000.0
2008-05-30 03:09:00,3.36851,3.37348,3.35996,3.36749,7910000.0
2008-05-30 03:10:00,3.37404,3.37659,3.3702,3.37399,3780000.0
2008-05-30 03:11:00,3.36849,3.37408,3.36445,3.36445,4530000.0
2008-05-30 03:12:00,3.36809,3.37113,3.36373,3.37113,1140000.0
2008-05-30 03:13:00,3.36817,3.37159,3.36276,3.36716,5290000.0
2008-05-30 03:14:00,3.36767,3.37287,3.36763,3.36786,3020000.0
2008-05-30 03:15:00,3.37275,3.3763,3.36515,3.36924,5290000.0
2008-05-30 03:16:00,3.36336,3.37253,3.36336,3.37094,4150000.0
2008-05-30 03:17:00,3.37326,3.3758,3.36613,3.37348,4510000.0
2008-05-30 03:18:00,3.37262,3.37465,3.36872,3.37399,5280000.0
2008-05-30 03:19:00,3.37388,3.37388,3.36814,3.36814,3770000.0
2008-05-30 03:21:00,3.36884,3.37331,3.3636,3.36836,3800000.0
2008-05-30 03:24:00,3.36989,3.37217,3.36673,3.36837,2650000.0
2008-05-30 03:25:00,3.37019,3.37567,3.36435,3.36861,5670000.0
2008-05-30 03:26:00,3.37227,3.37227,3.36416,3.36982,2270000.0
2008-05-30 03:30:00,3.37224,3.37224,3.37224,3.37224,380000.0
2008-05-30 03:31:00,3.36693,3.37033,3.36365,3.37033,2640000.0
2008-05-30 03:32:00,3.36798,3.36868,3.36798,3.36868,1880000.0
2008-05-30 03:33:00,3.3727,3.37487,3.36579,3.3693,3010000.0
2008-05-30 03:34:00,3.36657,3.37117,3.36194,3.36744,7520000.0
2008-05-30 03:35:00,3.36742,3.37415,3.36742,3.36941,4910000.0
2008-05-30 03:36:00,3.37313,3.37313,3.36511,3.37207,4540000.0
2008-05-30 03:37:00,3.36909,3.37327,3.36404,3.36838,5650000.0
2008-05-30 03:38:00,3.36419,3.37429,3.36419,3.37148,2270000.0
2008-05-30 03:39:00,3.37037,3.37594,3.36783,3.37392,3770000.0
2008-05-30 03:40:00,3.36996,3.37494,3.36537,3.36971,7910000.0
2008-05-30 03:41:00,3.36943,3.37347,3.36665,3.36665,3770000.0
2008-05-30 03:42:00,3.36901,3.37354,3.36732,3.37354,3040000.0
2008-05-30 03:43:00,3.371,3.37252,3.3626,3.36737,3030000.0
2008-05-30 03:44:00,3.36891,3.37203,3.36701,3.369,3390000.0
2008-05-30 03:45:00,3.37656,3.37656,3.37122,3.37562,1890000.0
2008-05-30 03:46:00,3.36238,3.37162,3.36126,3.36695,9040000.0
2008-05-30 03:47:00,3.37197,3.37393,3.3661,3.3661,4890000.0
2008-05-30 03:48:00,3.37334,3.37351,3.36392,3.37309,4530000.0
2008-05-30 03:49:00,3.37372,3.37372,3.36665,3.37372,4530000.0
2008-05-30 03:50:00,3.36786,3.3691,3.36763,3.36763,3010000.0
2008-05-30 03:51:00,3.36948,3.37406,3.36524,3.36844,6030000.0
2008-05-30 03:52:00,3.37332,3.37361,3.36643,3.37361,3010000.0
2008-05-30 03:53:00,3.36819,3.37315,3.36596,3.37315,3380000.0
2008-05-30 03:56:00,3.36759,3.37191,3.36183,3.36692,8320000.0
2008-05-30 03:57:00,3.37207,3.37372,3.36755,3.37332,5640000.0
2008-05-30 03:58:00,3.37206,3.37302,3.36339,3.37132,4160000.0
2008-05-30 03:59:00,3.3637,3.37484,3.3637,3.37342,5650000.0
2008-05-30 04:00:00,3.37523,3.37523,3.36587,3.3723,3770000.0
2008-05-30 04:01:00,3.37155,3.37294,3.36304,3.37141,3780000.0
2008-05-30 04:02:00,3.36651,3.37319,3.36651,3.36763,2650000.0
2008-05-30 04:03:00,3.37265,3.37337,3.36795,3.36809,5270000.0
2008-05-30 04:04:00,3.36747,3.37195,3.36177,3.3669,4510000.0
2008-05-30 04:05:00,3.36741,3.37347,3.36677,3.36718,4900000.0
2008-05-30 04:06:00,3.37031,3.37571,3.3646,3.36681,9420000.0
2008-05-30 04:07:00,3.3676,3.37281,3.36492,3.37205,5270000.0
2008-05-30 04:08:00,3.36794,3.37177,3.36373,3.36778,1520000.0
2008-05-30 04:10:00,3.373,3.373,3.36601,3.36751,1900000.0
2008-05-30 04:11:00,3.36752,3.37032,3.36071,3.36737,3800000.0
2008-05-30 04:13:00,3.36929,3.37313,3.36929,3.37212,2640000.0
2008-05-30 04:14:00,3.3697,3.37504,3.36492,3.36837,7150000.0
2008-05-30 04:15:00,3.37509,3.37509,3.36929,3.36929,3770000.0
2008-05-30 04:16:00,3.36721,3.37248,3.36631,3.36631,1900000.0
2008-05-30 04:17:00,3.37168,3.37308,3.36365,3.36982,2640000.0
2008-05-30 04:18:00,3.37134,3.37134,3.35909,3.36859,6040000.0
2008-05-30 04:19:00,3.36741,3.37191,3.36366,3.37178,3770000.0
2008-05-30 04:20:00,3.37289,3.37299,3.36361,3.36361,4140000.0
2008-05-30 04:21:00,3.36595,3.37061,3.35858,3.36735,7540000.0
2008-05-30 04:22:00,3.37156,3.37305,3.37156,3.37305,1130000.0
2008-05-30 04:23:00,3.37049,3.37112,3.35875,3.37112,1900000.0
2008-05-30 04:24:00,3.37297,3.37297,3.36328,3.36809,6020000.0
2008-05-30 04:25:00,3.36509,3.36996,3.36509,3.36831,2270000.0
2008-05-30 04:26:00,3.37287,3.37287,3.36946,3.36946,3770000.0
2008-05-30 04:27:00,3.36727,3.36865,3.35766,3.36539,3030000.0
2008-05-30 04:28:00,3.36713,3.37276,3.36618,3.36816,1520000.0
2008-05-30 04:29:00,3.36816,3.37353,3.36216,3.36787,7910000.0
2008-05-30 04:30:00,3.37558,3.37558,3.36495,3.36982,3400000.0
2008-05-30 04:31:00,3.371,3.37283,3.36287,3.37283,7910000.0
2008-05-30 04:32:00,3.36284,3.36865,3.36284,3.36865,1880000.0
2008-05-30 04:34:00,3.36467,3.37444,3.36195,3.36195,3010000.0
2008-05-30 04:35:00,3.37207,3.37224,3.36834,3.36834,1140000.0
2008-05-30 04:36:00,3.36809,3.37219,3.35884,3.36676,7910000.0
2008-05-30 04:37:00,3.37074,3.37127,3.36381,3.3674,3770000.0
2008-05-30 04:38:00,3.37012,3.37325,3.36301,3.37247,4160000.0
2008-05-30 04:39:00,3.37296,3.37296,3.36858,3.36858,1510000.0
2008-05-30 04:40:00,3.36169,3.37179,3.36169,3.37179,3780000.0
2008-05-30 04:41:00,3.37196,3.37261,3.36233,3.36846,3770000.0
2008-05-30 04:42:00,3.36283,3.37035,3.36083,3.37035,6030000.0
2008-05-30 04:43:00,3.36352,3.37227,3.36352,3.37227,760000.0
2008-05-30 04:45:00,3.37044,3.37378,3.36347,3.36798,4520000.0
2008-05-30 04:46:00,3.36715,3.37426,3.36477,3.36797,7900000.0
2008-05-30 04:47:00,3.36906,3.37518,3.36455,3.36803,7550000.0
2008-05-30 04:48:00,3.37048,3.37048,3.36152,3.36649,3390000.0
2008-05-30 04:49:00,3.37304,3.37372,3.36402,3.36415,4540000.0
2008-05-30 04:50:00,3.37321,3.37321,3.36261,3.36879,5650000.0
2008-05-30 04:51:00,3.36797,3.37304,3.36587,3.37304,3020000.0
2008-05-30 04:52:00,3.367,3.36952,3.36177,3.36952,1880000.0
2008-05-30 04:54:00,3.3691,3.37248,3.36005,3.37191,4530000.0
2008-05-30 04:55:00,3.36847,3.3744,3.36445,3.36882,5280000.0
2008-05-30 04:56:00,3.35863,3.37265,3.35863,3.37265,2640000.0
2008-05-30 04:57:00,3.36465,3.37551,3.36465,3.36899,3770000.0
2008-05-30 04:58:00,3.37327,3.37327,3.36043,3.36733,5660000.0
2008-05-30 04:59:00,3.36879,3.37367,3.3632,3.37322,7520000.0
2008-05-30 05:00:00,3.37513,3.37513,3.36329,3.36945,2630000.0
2008-05-30 05:01:00,3.36947,3.37446,3.3665,3.37287,3770000.0
2008-05-30 05:02:00,3.36782,3.37128,3.36058,3.36664,5660000.0
2008-05-30 05:03:00,3.36847,3.37345,3.36418,3.37345,3010000.0
2008-05-30 05:04:00,3.36802,3.37407,3.36281,3.3682,11280000.0
2008-05-30 05:06:00,3.3716,3.37283,3.36633,3.3717,4900000.0
2008-05-30 05:07:00,3.36814,3.37334,3.36814,3.37278,1140000.0
2008-05-30 05:08:00,3.37324,3.37347,3.36441,3.37181,6420000.0
2008-05-30 05:09:00,3.37093,3.37165,3.36032,3.37165,5640000.0
2008-05-30 05:10:00,3.36879,3.37431,3.36407,3.36407,2650000.0
2008-05-30 05:12:00,3.36322,3.37203,3.36322,3.37176,3390000.0
2008-05-30 05:13:00,3.36647,3.37199,3.36198,3.37199,9810000.0
2008-05-30 05:14:00,3.37262,3.37262,3.36052,3.37062,6790000.0
2008-05-30 05:15:00,3.37291,3.37432,3.36569,3.36851,4140000.0
2008-05-30 05:16:00,3.36796,3.37331,3.36796,3.37189,2650000.0
2008-05-30 05:17:00,3.3684,3.37178,3.36192,3.37178,1890000.0
2008-05-30 05:18:00,3.36331,3.36917,3.36331,3.36781,2270000.0
2008-05-30 05:19:00,3.36913,3.37248,3.36306,3.36767,3770000.0
2008-05-30 05:20:00,3.37223,3.37223,3.36389,3.36633,3030000.0
2008-05-30 05:22:00,3.37264,3.37264,3.36359,3.36917,3010000.0
2008-05-30 05:23:00,3.36773,3.37271,3.36424,3.36755,8280000.0
2008-05-30 05:24:00,3.36487,3.3753,3.36487,3.36952,3380000.0
2008-05-30 05:25:00,3.37318,3.37318,3.36353,3.36812,5280000.0
2008-05-30 05:26:00,3.36814,3.37199,3.36793,3.36814,3020000.0
2008-05-30 05:29:00,3.36413,3.37548,3.36413,3.37012,6040000.0
2008-05-30 05:30:00,3.37494,3.37534,3.36743,3.36743,5260000.0
2008-05-30 05:31:00,3.36585,3.36937,3.35811,3.36193,9420000.0
2008-05-30 05:32:00,3.37208,3.37327,3.3654,3.36814,6430000.0
2008-05-30 05:33:00,3.37131,3.37131,3.3615,3.36655,4160000.0
2008-05-30 05:34:00,3.36824,3.37309,3.36621,3.36621,4140000.0
2008-05-30 05:35:00,3.36526,3.3684,3.35872,3.36521,9800000.0
2008-05-30 05:36:00,3.36795,3.37044,3.36407,3.36407,3030000.0
2008-05-30 05:37:00,3.37279,3.37279,3.3658,3.36747,2270000.0
2008-05-30 05:38:00,3.36659,3.37171,3.36359,3.37171,4150000.0
2008-05-30 05:39:00,3.37129,3.37299,3.36004,3.3672,10550000.0
2008-05-30 05:40:00,3.3608,3.37076,3.3608,3.37067,4520000.0
2008-05-30 05:41:00,3.37045,3.37273,3.36604,3.36923,3030000.0
2008-05-30 05:43:00,3.37292,3.37292,3.36352,3.36763,7910000.0
2008-05-30 05:44:00,3.36147,3.37075,3.36147,3.37075,3020000.0
2008-05-30 05:45:00,3.37082,3.37323,3.36416,3.36416,4930000.0
2008-05-30 05:46:00,3.35972,3.36861,3.35972,3.36606,2650000.0
2008-05-30 05:47:00,3.37201,3.37351,3.36848,3.37351,1890000.0
2008-05-30 05:48:00,3.36189,3.36654,3.36189,3.36654,1900000.0
2008-05-30 05:49:00,3.36388,3.37408,3.36388,3.36967,2660000.0
2008-05-30 05:50:00,3.37087,3.37223,3.36328,3.37223,4160000.0
2008-05-30 05:52:00,3.36465,3.36493,3.36214,3.36214,1890000.0
2008-05-30 05:53:00,3.36678,3.37441,3.36678,3.37264,2650000.0
2008-05-30 05:54:00,3.37246,3.37246,3.36134,3.3671,4550000.0
2008-05-30 05:56:00,3.36877,3.37266,3.36362,3.36784,3800000.0
2008-05-30 05:57:00,3.3677,3.37348,3.3677,3.37348,1900000.0
2008-05-30 05:59:00,3.3708,3.37145,3.36511,3.36688,5280000.0
2008-05-30 06:00:00,3.37516,3.37516,3.36783,3.37151,3020000.0
2008-05-30 06:02:00,3.37297,3.37297,3.36771,3.3726,4520000.0
2008-05-30 06:03:00,3.37328,3.37328,3.3653,3.37008,4150000.0
2008-05-30 06:04:00,3.37138,3.37234,3.36469,3.37234,5650000.0
2008-05-30 06:06:00,3.36024,3.37298,3.36024,3.36927,3020000.0
2008-05-30 06:07:00,3.36745,3.37029,3.36536,3.37029,4880000.0
2008-05-30 06:08:00,3.37148,3.37199,3.36551,3.3657,4900000.0
2008-05-30 06:09:00,3.36773,3.37145,3.36773,3.37134,3380000.0
2008-05-30 06:10:00,3.36744,3.37053,3.36114,3.36508,9400000.0
2008-05-30 06:11:00,3.37303,3.37361,3.37255,3.37361,4140000.0
2008-05-30 06:12:00,3.36764,3.37327,3.36441,3.36924,3010000.0
2008-05-30 06:13:00,3.37353,3.37547,3.3644,3.3644,9400000.0
2008-05-30 06:14:00,3.37193,3.3737,3.36803,3.36803,9760000.0
2008-05-30 06:15:00,3.37531,3.37531,3.36845,3.36988,3020000.0
2008-05-30 06:16:00,3.37197,3.37205,3.36252,3.36252,3760000.0
2008-05-30 06:17:00,3.37211,3.37404,3.36442,3.36864,4520000.0
2008-05-30 06:19:00,3.36891,3.37347,3.36528,3.36862,3800000.0
2008-05-30 06:22:00,3.37137,3.37137,3.35779,3.36614,10180000.0
2008-05-30 06:23:00,3.36152,3.36571,3.36152,3.36467,1510000.0
2008-05-30 06:24:00,3.37093,3.3721,3.3639,3.36844,4140000.0
2008-05-30 06:25:00,3.37434,3.37499,3.36567,3.36896,3020000.0
2008-05-30 06:26:00,3.37171,3.37315,3.36369,3.36369,6400000.0
2008-05-30 06:27:00,3.362,3.37094,3.362,3.36737,3010000.0
2008-05-30 06:28:00,3.37145,3.37145,3.36289,3.36289,2640000.0
2008-05-30 06:29:00,3.37229,3.37229,3.35916,3.36694,6040000.0
2008-05-30 06:30:00,3.37537,3.37537,3.36527,3.36813,3030000.0
2008-05-30 06:31:00,3.37255,3.37255,3.36107,3.3672,10910000.0
2008-05-30 06:32:00,3.37323,3.37332,3.36367,3.37332,5270000.0
2008-05-30 06:33:00,3.36726,3.37159,3.36161,3.36699,4540000.0
2008-05-30 06:34:00,3.37197,3.37361,3.36666,3.37361,4130000.0
2008-05-30 06:35:00,3.36251,3.37125,3.36251,3.36301,2270000.0
2008-05-30 06:36:00,3.36678,3.37215,3.36403,3.37215,4160000.0
2008-05-30 06:38:00,3.36919,3.37337,3.36007,3.3629,3800000.0
2008-05-30 06:40:00,3.37142,3.37142,3.35694,3.36143,7140000.0
2008-05-30 06:41:00,3.36679,3.37379,3.36679,3.37304,2640000.0
2008-05-30 06:42:00,3.36409,3.36929,3.36247,3.36438,4510000.0
2008-05-30 06:43:00,3.37336,3.37354,3.36997,3.37354,3010000.0
2008-05-30 06:44:00,3.36469,3.37419,3.36299,3.36721,7530000.0
2008-05-30 06:45:00,3.36408,3.37479,3.36408,3.37479,2640000.0
2008-05-30 06:46:00,3.36532,3.36532,3.3593,3.36288,3760000.0
2008-05-30 06:47:00,3.37256,3.37257,3.37064,3.37257,1520000.0
2008-05-30 06:48:00,3.37209,3.37209,3.36316,3.36519,5630000.0
2008-05-30 06:49:00,3.37322,3.37322,3.36382,3.37272,3750000.0
2008-05-30 06:51:00,3.36774,3.37282,3.36774,3.37282,1500000.0
2008-05-30 06:52:00,3.37129,3.37306,3.36287,3.36752,4140000.0
2008-05-30 06:53:00,3.37308,3.37541,3.36769,3.36778,4510000.0
2008-05-30 06:54:00,3.36192,3.36192,3.35782,3.35782,1130000.0
2008-05-30 06:55:00,3.37139,3.37199,3.36581,3.37199,2260000.0
2008-05-30 06:56:00,3.3693,3.37143,3.36347,3.36364,3400000.0
2008-05-30 06:57:00,3.37047,3.37047,3.35761,3.36435,6770000.0
2008-05-30 06:58:00,3.37317,3.37385,3.36658,3.37385,2270000.0
2008-05-30 06:59:00,3.37218,3.37218,3.35839,3.3626,10530000.0
2008-05-30 07:00:00,3.37607,3.37607,3.36797,3.37313,3000000.0
2008-05-30 07:01:00,3.37322,3.37322,3.36848,3.36848,1130000.0
2008-05-30 07:02:00,3.37367,3.37367,3.36201,3.3676,5270000.0
2008-05-30 07:03:00,3.37192,3.3731,3.36759,3.36759,3010000.0
2008-05-30 07:04:00,3.37271,3.37271,3.3629,3.37191,3390000.0
2008-05-30 07:05:00,3.36322,3.37426,3.36322,3.37255,4510000.0
2008-05-30 07:07:00,3.37285,3.37285,3.36313,3.37283,3010000.0
2008-05-30 07:08:00,3.37293,3.37377,3.3683,3.3683,2640000.0
2008-05-30 07:09:00,3.37215,3.37215,3.36044,3.37082,10530000.0
2008-05-30 07:10:00,3.36268,3.36773,3.36268,3.36371,1510000.0
2008-05-30 07:12:00,3.36259,3.37245,3.36259,3.37245,1510000.0
2008-05-30 07:13:00,3.37379,3.37438,3.36719,3.36719,4150000.0
2008-05-30 07:14:00,3.36578,3.36922,3.35993,3.36684,6800000.0
2008-05-30 07:15:00,3.37414,3.37447,3.36352,3.37112,3020000.0
2008-05-30 07:18:00,3.37247,3.37247,3.36664,3.37212,3400000.0
2008-05-30 07:19:00,3.36754,3.36986,3.36754,3.36986,1500000.0
2008-05-30 07:20:00,3.3739,3.37691,3.36636,3.37005,4130000.0
2008-05-30 07:21:00,3.36303,3.37183,3.36267,3.36808,4510000.0
2008-05-30 07:22:00,3.37309,3.37309,3.36555,3.37267,4130000.0
2008-05-30 07:23:00,3.36699,3.37297,3.36699,3.37297,7130000.0
2008-05-30 07:24:00,3.36729,3.37085,3.36161,3.3705,6770000.0
2008-05-30 07:25:00,3.36498,3.3717,3.36373,3.37162,4510000.0
2008-05-30 07:26:00,3.37319,3.37373,3.36377,3.37244,4150000.0
2008-05-30 07:27:00,3.37347,3.37347,3.36056,3.36796,7140000.0
2008-05-30 07:28:00,3.37321,3.37321,3.36125,3.36125,3380000.0
2008-05-30 07:29:00,3.36961,3.37429,3.36542,3.36866,6760000.0
2008-05-30 07:30:00,3.37494,3.37494,3.36036,3.36036,4890000.0
2008-05-30 07:31:00,3.37074,3.3725,3.36271,3.36271,4140000.0
2008-05-30 07:32:00,3.37117,3.37117,3.36101,3.36479,2250000.0
2008-05-30 07:33:00,3.3726,3.3726,3.36268,3.36806,4130000.0
2008-05-30 07:34:00,3.3679,3.37196,3.36478,3.37196,4130000.0
2008-05-30 07:35:00,3.36634,3.37131,3.36155,3.36829,4890000.0
2008-05-30 07:36:00,3.3719,3.37424,3.36344,3.37129,4140000.0
2008-05-30 07:37:00,3.37268,3.37305,3.36612,3.37114,3750000.0
2008-05-30 07:38:00,3.36626,3.36926,3.36159,3.36721,6760000.0
2008-05-30 07:39:00,3.37145,3.37213,3.36254,3.37213,4890000.0
2008-05-30 07:40:00,3.37075,3.37208,3.36663,3.36832,3020000.0
2008-05-30 07:41:00,3.37033,3.37327,3.36383,3.36791,4880000.0
2008-05-30 07:42:00,3.36468,3.36627,3.36468,3.36627,1130000.0
2008-05-30 07:43:00,3.37252,3.37252,3.36885,3.37207,4140000.0
2008-05-30 07:44:00,3.3685,3.37489,3.36701,3.37009,7130000.0
2008-05-30 07:45:00,3.37469,3.37469,3.36125,3.36809,5630000.0
2008-05-30 07:46:00,3.3728,3.3728,3.3645,3.36683,4510000.0
2008-05-30 07:47:00,3.37237,3.37323,3.36375,3.37242,5260000.0
2008-05-30 07:48:00,3.3725,3.3725,3.36217,3.36217,4140000.0
2008-05-30 07:49:00,3.36213,3.37211,3.35943,3.37211,3770000.0
2008-05-30 07:50:00,3.36845,3.3717,3.36085,3.3717,6780000.0
2008-05-30 07:51:00,3.37034,3.37097,3.36129,3.37097,7130000.0
2008-05-30 07:52:00,3.37197,3.37209,3.36218,3.36815,5270000.0
2008-05-30 07:53:00,3.371,3.37261,3.371,3.3715,5260000.0
2008-05-30 07:54:00,3.36211,3.37476,3.36211,3.36799,4880000.0
2008-05-30 07:55:00,3.36721,3.36721,3.36533,3.36533,1130000.0
2008-05-30 07:56:00,3.37286,3.3733,3.36669,3.37284,3760000.0
2008-05-30 07:57:00,3.37342,3.37342,3.36418,3.36879,6380000.0
2008-05-30 07:58:00,3.37259,3.37259,3.36334,3.36869,4880000.0
2008-05-30 07:59:00,3.36732,3.37201,3.3605,3.36647,7140000.0
2008-05-30 08:00:00,3.37142,3.37253,3.36888,3.36891,3380000.0
2008-05-30 08:01:00,3.36812,3.37306,3.36352,3.36992,4130000.0
2008-05-30 08:02:00,3.36298,3.37271,3.36289,3.36862,6770000.0
2008-05-30 08:03:00,3.37362,3.37438,3.36476,3.36887,6400000.0
2008-05-30 08:04:00,3.37375,3.37375,3.36219,3.36219,5280000.0
2008-05-30 08:05:00,3.36442,3.37467,3.36442,3.37357,7890000.0
2008-05-30 08:06:00,3.36954,3.37674,3.36759,3.36759,4880000.0
2008-05-30 08:07:00,3.3735,3.3735,3.36756,3.37046,4900000.0
2008-05-30 08:08:00,3.37265,3.37432,3.36706,3.37173,6390000.0
2008-05-30 08:09:00,3.37102,3.37514,3.36743,3.37284,7880000.0
2008-05-30 08:10:00,3.371,3.37173,3.36582,3.36605,4510000.0
2008-05-30 08:11:00,3.36681,3.37573,3.36681,3.37144,6390000.0
2008-05-30 08:12:00,3.37034,3.37086,3.36024,3.37021,5630000.0
2008-05-30 08:13:00,3.36672,3.37182,3.36511,3.36664,5270000.0
2008-05-30 08:14:00,3.36716,3.37241,3.36473,3.36735,5650000.0
2008-05-30 08:15:00,3.37491,3.37491,3.36233,3.37096,6000000.0
2008-05-30 08:16:00,3.36731,3.37472,3.36622,3.37279,5640000.0
2008-05-30 08:17:00,3.37058,3.37099,3.36172,3.37099,5630000.0
2008-05-30 08:18:00,3.37178,3.37198,3.36371,3.36721,7130000.0
2008-05-30 08:19:00,3.36946,3.37742,3.36649,3.36854,6010000.0
2008-05-30 08:20:00,3.36784,3.37446,3.36269,3.36745,7150000.0
2008-05-30 08:21:00,3.37354,3.37354,3.36219,3.36591,6390000.0
2008-05-30 08:22:00,3.3699,3.3708,3.3615,3.36399,6390000.0
2008-05-30 08:23:00,3.37147,3.37147,3.36564,3.37001,6010000.0
2008-05-30 08:24:00,3.36807,3.37208,3.36154,3.36154,6380000.0
2008-05-30 08:25:00,3.37123,3.37289,3.36631,3.36631,7880000.0
2008-05-30 08:26:00,3.36157,3.3686,3.36157,3.36348,4510000.0
2008-05-30 08:27:00,3.36972,3.3723,3.36651,3.3723,3770000.0
2008-05-30 08:28:00,3.37109,3.3721,3.36473,3.36558,5260000.0
2008-05-30 08:29:00,3.36637,3.37306,3.36521,3.36701,6760000.0
2008-05-30 08:30:00,3.37102,3.37149,3.3652,3.36953,5260000.0
2008-05-30 08:31:00,3.36582,3.37143,3.36431,3.37086,6400000.0
2008-05-30 08:32:00,3.36167,3.3742,3.36167,3.37164,7510000.0
2008-05-30 08:33:00,3.37071,3.37096,3.36354,3.36497,5650000.0
2008-05-30 08:34:00,3.37135,3.37261,3.36964,3.37021,3010000.0
2008-05-30 08:35:00,3.36893,3.37207,3.36172,3.36172,6010000.0
2008-05-30 08:36:00,3.37096,3.37192,3.36341,3.3662,7130000.0
2008-05-30 08:37:00,3.37003,3.3733,3.36334,3.36846,5630000.0
2008-05-30 08:38:00,3.36654,3.37303,3.36513,3.36513,7520000.0
2008-05-30 08:39:00,3.36689,3.37125,3.3598,3.36548,6020000.0
2008-05-30 08:40:00,3.36171,3.37138,3.36171,3.36714,5270000.0
2008-05-30 08:41:00,3.36828,3.37393,3.36605,3.36788,5650000.0
2008-05-30 08:42:00,3.36651,3.37756,3.36651,3.37581,6020000.0
2008-05-30 08:43:00,3.37417,3.37473,3.36244,3.36879,7130000.0
2008-05-30 08:44:00,3.37014,3.37572,3.37014,3.37572,4510000.0
2008-05-30 08:45:00,3.37026,3.37524,3.36385,3.36952,5280000.0
2008-05-30 08:46:00,3.37387,3.3756,3.37088,3.37185,5250000.0
2008-05-30 08:47:00,3.37124,3.3758,3.36314,3.36958,7140000.0
2008-05-30 08:48:00,3.37185,3.37467,3.36899,3.37045,5630000.0
2008-05-30 08:49:00,3.37545,3.37578,3.36473,3.36473,5260000.0
2008-05-30 08:50:00,3.37137,3.37602,3.36576,3.37016,6760000.0
2008-05-30 08:51:00,3.37396,3.37516,3.36189,3.36921,4890000.0
2008-05-30 08:52:00,3.37521,3.37575,3.36622,3.36622,3010000.0
2008-05-30 08:53:00,3.37036,3.37464,3.364,3.36953,6020000.0
2008-05-30 08:54:00,3.37153,3.37648,3.37069,3.37632,7500000.0
2008-05-30 08:55:00,3.37546,3.37718,3.36911,3.36962,6770000.0
2008-05-30 08:56:00,3.37015,3.37434,3.36555,3.36987,9770000.0
2008-05-30 08:57:00,3.37237,3.37606,3.37031,3.37442,4150000.0
2008-05-30 08:58:00,3.37554,3.37554,3.36917,3.3709,5260000.0
2008-05-30 08:59:00,3.37342,3.37342,3.36531,3.36978,6390000.0
2008-05-30 09:00:00,3.37009,3.37575,3.36946,3.37575,3770000.0
2008-05-30 09:01:00,3.37636,3.37768,3.3716,3.3716,4130000.0
2008-05-30 09:02:00,3.37464,3.37643,3.36623,3.37444,5260000.0
2008-05-30 09:03:00,3.37159,3.37761,3.37064,3.37655,4890000.0
2008-05-30 09:04:00,3.36614,3.3759,3.36614,3.3759,3760000.0
2008-05-30 09:05:00,3.37438,3.37688,3.37092,3.37604,6760000.0
2008-05-30 09:06:00,3.37215,3.37623,3.3663,3.37429,8640000.0
2008-05-30 09:07:00,3.3654,3.37453,3.3654,3.36961,2270000.0
2008-05-30 09:08:00,3.37592,3.37654,3.37046,3.37596,5650000.0
2008-05-30 09:09:00,3.37126,3.37864,3.3683,3.37209,7140000.0
2008-05-30 09:10:00,3.3753,3.3772,3.37071,3.37071,6010000.0
2008-05-30 09:11:00,3.3762,3.3762,3.36622,3.36951,7510000.0
2008-05-30 09:12:00,3.37596,3.37606,3.37027,3.37566,4880000.0
2008-05-30 09:13:00,3.3756,3.3756,3.37021,3.37176,7140000.0
2008-05-30 09:14:00,3.37047,3.37463,3.36302,3.36889,6390000.0
2008-05-30 09:15:00,3.37081,3.37543,3.37081,3.3709,3750000.0
2008-05-30 09:16:00,3.37377,3.37528,3.36962,3.37002,5260000.0
2008-05-30 09:17:00,3.37069,3.37501,3.36403,3.36978,6390000.0
2008-05-30 09:18:00,3.37119,3.37505,3.36645,3.3746,5250000.0
2008-05-30 09:19:00,3.37457,3.37649,3.36669,3.37598,7140000.0
2008-05-30 09:20:00,3.37102,3.375,3.36979,3.37416,4900000.0
2008-05-30 09:21:00,3.37328,3.37335,3.36789,3.37335,7150000.0
2008-05-30 09:22:00,3.37068,3.37568,3.36716,3.37343,5270000.0
2008-05-30 09:23:00,3.37052,3.37538,3.3656,3.3744,6020000.0
2008-05-30 09:24:00,3.36999,3.37534,3.36813,3.36813,6000000.0
2008-05-30 09:25:00,3.37476,3.37503,3.36655,3.36655,1140000.0
2008-05-30 09:26:00,3.37101,3.37448,3.36495,3.36984,4910000.0
2008-05-30 09:27:00,3.37167,3.37429,3.36447,3.37251,6760000.0
2008-05-30 09:28:00,3.37511,3.37829,3.36769,3.37637,4880000.0
2008-05-30 09:29:00,3.37515,3.37567,3.37005,3.3755,4890000.0
2008-05-30 09:30:00,3.3741,3.37533,3.36602,3.3751,5260000.0
2008-05-30 09:31:00,3.37028,3.37593,3.36503,3.37593,6760000.0
2008-05-30 09:32:00,3.37342,3.37664,3.37077,3.37077,4510000.0
2008-05-30 09:33:00,3.37073,3.37668,3.36816,3.37668,6010000.0
2008-05-30 09:34:00,3.36625,3.37648,3.36625,3.37134,4130000.0
2008-05-30 09:35:00,3.37838,3.38127,3.36884,3.37234,14260000.0
2008-05-30 09:36:00,3.37661,3.37849,3.3651,3.3754,6770000.0
2008-05-30 09:37:00,3.37234,3.37431,3.36692,3.3699,6020000.0
2008-05-30 09:38:00,3.36978,3.37381,3.36363,3.37037,8650000.0
2008-05-30 09:39:00,3.36837,3.37445,3.36837,3.36945,4880000.0
2008-05-30 09:40:00,3.37176,3.3755,3.36583,3.37115,5640000.0
2008-05-30 09:41:00,3.37196,3.37582,3.37196,3.3758,4500000.0
2008-05-30 09:42:00,3.37377,3.37708,3.36974,3.37374,4510000.0
2008-05-30 09:43:00,3.37175,3.37813,3.36765,3.36765,4520000.0
2008-05-30 09:44:00,3.37548,3.37548,3.3641,3.36946,6770000.0
2008-05-30 09:45:00,3.3751,3.3751,3.36517,3.37501,6390000.0
2008-05-30 09:46:00,3.37087,3.3776,3.37086,3.37695,5640000.0
2008-05-30 09:47:00,3.37347,3.37677,3.37347,3.37353,4140000.0
2008-05-30 09:48:00,3.37203,3.37653,3.36648,3.37537,5260000.0
2008-05-30 09:49:00,3.37517,3.37517,3.36416,3.36965,8640000.0
2008-05-30 09:50:00,3.371,3.3758,3.36391,3.37405,7140000.0
2008-05-30 09:51:00,3.37149,3.37619,3.36447,3.37074,6760000.0
2008-05-30 09:52:00,3.37625,3.37625,3.37191,3.37191,4500000.0
2008-05-30 09:53:00,3.3751,3.3764,3.36566,3.3764,3760000.0
2008-05-30 09:54:00,3.37447,3.37557,3.36456,3.37321,6020000.0
2008-05-30 09:55:00,3.37666,3.37666,3.36597,3.37295,5270000.0
2008-05-30 09:56:00,3.37558,3.3785,3.37049,3.37621,4910000.0
2008-05-30 09:57:00,3.3785,3.38059,3.37331,3.37833,6020000.0
2008-05-30 09:58:00,3.37304,3.37769,3.37163,3.3765,6030000.0
2008-05-30 09:59:00,3.36842,3.37817,3.36842,3.37701,12010000.0
2008-05-30 10:00:00,3.37593,3.37975,3.36903,3.37726,6770000.0
2008-05-30 10:01:00,3.37678,3.37879,3.36878,3.36878,8250000.0
2008-05-30 10:02:00,3.37333,3.38008,3.36952,3.37312,8630000.0
2008-05-30 10:03:00,3.36839,3.37813,3.36813,3.37614,7140000.0
2008-05-30 10:04:00,3.37793,3.37889,3.36771,3.37362,7130000.0
2008-05-30 10:05:00,3.37615,3.37733,3.36798,3.37542,4880000.0
2008-05-30 10:06:00,3.37697,3.37697,3.37209,3.37624,4140000.0
2008-05-30 10:07:00,3.37457,3.37778,3.36916,3.36916,6770000.0
2008-05-30 10:08:00,3.3781,3.3781,3.36825,3.37199,4890000.0
2008-05-30 10:09:00,3.3767,3.37966,3.37185,3.37882,7140000.0
2008-05-30 10:10:00,3.37878,3.37878,3.36754,3.37402,5640000.0
2008-05-30 10:11:00,3.37241,3.37615,3.36716,3.36716,5630000.0
2008-05-30 10:12:00,3.3765,3.37762,3.36823,3.3726,4510000.0
2008-05-30 10:13:00,3.36856,3.37745,3.36856,3.37636,5630000.0
2008-05-30 10:14:00,3.37331,3.37787,3.36627,3.37226,7130000.0
2008-05-30 10:15:00,3.36912,3.38054,3.36912,3.36948,5260000.0
2008-05-30 10:16:00,3.37376,3.37784,3.36734,3.37233,10160000.0
2008-05-30 10:17:00,3.37225,3.37645,3.3669,3.37645,7510000.0
2008-05-30 10:18:00,3.37435,3.37569,3.36478,3.37357,6010000.0
2008-05-30 10:19:00,3.37274,3.37708,3.37274,3.3755,3400000.0
2008-05-30 10:20:00,3.37019,3.37587,3.36559,3.37426,4510000.0
2008-05-30 10:21:00,3.37526,3.37526,3.3617,3.37099,10140000.0
2008-05-30 10:22:00,3.37592,3.37713,3.37153,3.3755,6770000.0
2008-05-30 10:23:00,3.3676,3.37748,3.3676,3.37046,7510000.0
2008-05-30 10:24:00,3.37606,3.37729,3.3673,3.37644,5270000.0
2008-05-30 10:25:00,3.37494,3.37546,3.37494,3.37546,1500000.0
2008-05-30 10:26:00,3.37663,3.37663,3.36586,3.36976,5280000.0
2008-05-30 10:27:00,3.37433,3.37605,3.37084,3.37559,6390000.0
2008-05-30 10:28:00,3.36483,3.37719,3.36483,3.37691,5640000.0
2008-05-30 10:29:00,3.36654,3.3749,3.36605,3.3734,6390000.0
2008-05-30 10:30:00,3.37458,3.37506,3.36614,3.37471,4140000.0
2008-05-30 10:31:00,3.36862,3.37552,3.36527,3.36527,6020000.0
2008-05-30 10:32:00,3.36988,3.37487,3.36805,3.37487,6760000.0
2008-05-30 10:33:00,3.37337,3.37337,3.36547,3.3724,4140000.0
2008-05-30 10:34:00,3.36988,3.37192,3.36326,3.36787,4880000.0
2008-05-30 10:35:00,3.37324,3.3749,3.36819,3.37257,7510000.0
2008-05-30 10:36:00,3.37276,3.37552,3.36579,3.36579,5250000.0
2008-05-30 10:37:00,3.37034,3.37436,3.36637,3.36945,6390000.0
2008-05-30 10:38:00,3.37367,3.37381,3.37159,3.37159,5640000.0
2008-05-30 10:39:00,3.37367,3.37389,3.36508,3.37364,4880000.0
2008-05-30 10:40:00,3.37368,3.37384,3.36838,3.36869,7140000.0
2008-05-30 10:41:00,3.36393,3.37367,3.36393,3.37349,5270000.0
2008-05-30 10:42:00,3.36776,3.37433,3.36776,3.37337,5640000.0
2008-05-30 10:43:00,3.3677,3.37113,3.3677,3.37113,1500000.0
2008-05-30 10:44:00,3.36993,3.37521,3.36541,3.37291,9790000.0
2008-05-30 10:45:00,3.36658,3.37227,3.36453,3.36848,11660000.0
2008-05-30 10:46:00,3.37073,3.37512,3.36405,3.37298,6390000.0
2008-05-30 10:47:00,3.37079,3.37251,3.36373,3.36747,5640000.0
2008-05-30 10:48:00,3.37322,3.37322,3.36376,3.37228,7510000.0
2008-05-30 10:49:00,3.37213,3.37344,3.36389,3.3725,4890000.0
2008-05-30 10:50:00,3.37092,3.37314,3.36109,3.37314,8640000.0
2008-05-30 10:51:00,3.37264,3.37264,3.36081,3.36658,5270000.0
2008-05-30 10:52:00,3.36763,3.37431,3.36763,3.37235,7530000.0
2008-05-30 10:53:00,3.3642,3.37441,3.3642,3.37393,7140000.0
2008-05-30 10:54:00,3.36627,3.37878,3.36553,3.37437,6400000.0
2008-05-30 10:55:00,3.37072,3.37284,3.3643,3.37143,5640000.0
2008-05-30 10:56:00,3.37067,3.37528,3.3659,3.37528,6010000.0
2008-05-30 10:57:00,3.37464,3.37464,3.36635,3.36914,6380000.0
2008-05-30 10:58:00,3.37221,3.37413,3.36422,3.37315,7510000.0
2008-05-30 10:59:00,3.36457,3.37396,3.36457,3.37315,8260000.0
2008-05-30 11:00:00,3.37131,3.37475,3.36567,3.37409,10150000.0
2008-05-30 11:01:00,3.3753,3.3753,3.36877,3.37071,5270000.0
2008-05-30 11:02:00,3.36386,3.37478,3.36386,3.37038,4880000.0
2008-05-30 11:03:00,3.37424,3.3758,3.36651,3.37129,5270000.0
2008-05-30 11:04:00,3.3735,3.37441,3.3643,3.37441,5630000.0
2008-05-30 11:05:00,3.37205,3.37601,3.36579,3.36579,6760000.0
2008-05-30 11:06:00,3.36913,3.3752,3.36913,3.37489,4890000.0
2008-05-30 11:07:00,3.36415,3.37511,3.36415,3.37511,4510000.0
2008-05-30 11:08:00,3.37423,3.37532,3.36539,3.37491,6020000.0
2008-05-30 11:09:00,3.3739,3.3745,3.36545,3.3745,2270000.0
2008-05-30 11:10:00,3.37207,3.37619,3.36572,3.37266,8260000.0
2008-05-30 11:11:00,3.37087,3.37516,3.36542,3.36542,5250000.0
2008-05-30 11:12:00,3.37215,3.38142,3.37215,3.37225,7130000.0
2008-05-30 11:13:00,3.37189,3.38012,3.36835,3.36835,5290000.0
2008-05-30 11:14:00,3.37133,3.3743,3.36508,3.3721,6390000.0
2008-05-30 11:15:00,3.37433,3.37541,3.36979,3.3742,4130000.0
2008-05-30 11:16:00,3.37451,3.37524,3.37011,3.37011,4520000.0
2008-05-30 11:17:00,3.37498,3.37498,3.36607,3.36607,6770000.0
2008-05-30 11:18:00,3.37012,3.37447,3.36589,3.36965,6020000.0
2008-05-30 11:19:00,3.36932,3.37448,3.36737,3.37448,6750000.0
2008-05-30 11:20:00,3.37057,3.37496,3.36674,3.37351,6020000.0
2008-05-30 11:21:00,3.37651,3.3773,3.36701,3.37193,10520000.0
2008-05-30 11:22:00,3.3707,3.37543,3.36468,3.37362,5640000.0
2008-05-30 11:23:00,3.37115,3.37625,3.37092,3.3754,4140000.0
2008-05-30 11:24:00,3.37332,3.37602,3.36561,3.37395,12770000.0
2008-05-30 11:25:00,3.36377,3.37368,3.36331,3.37238,5630000.0
2008-05-30 11:26:00,3.37399,3.37434,3.36646,3.37434,5630000.0
2008-05-30 11:27:00,3.37227,3.37678,3.37024,3.37535,5260000.0
2008-05-30 11:28:00,3.37351,3.37424,3.36644,3.36986,10160000.0
2008-05-30 11:29:00,3.37722,3.38037,3.36841,3.36841,8650000.0
2008-05-30 11:30:00,3.3724,3.37583,3.36955,3.37583,5260000.0
2008-05-30 11:31:00,3.37351,3.37579,3.37013,3.37565,7140000.0
2008-05-30 11:32:00,3.37413,3.37521,3.36401,3.37072,10540000.0
2008-05-30 11:33:00,3.37353,3.37476,3.36445,3.37476,4520000.0
2008-05-30 11:34:00,3.37252,3.37724,3.36722,3.36722,6390000.0
2008-05-30 11:35:00,3.37552,3.37617,3.36915,3.37223,7140000.0
2008-05-30 11:36:00,3.37545,3.37568,3.37364,3.37502,6390000.0
2008-05-30 11:37:00,3.37451,3.37488,3.36492,3.37217,3770000.0
2008-05-30 11:38:00,3.37584,3.37744,3.37092,3.37092,6010000.0
2008-05-30 11:39:00,3.37075,3.3748,3.36489,3.37277,6770000.0
2008-05-30 11:40:00,3.37402,3.37402,3.36981,3.37343,5630000.0
2008-05-30 11:41:00,3.36933,3.37433,3.36461,3.37433,9400000.0
2008-05-30 11:42:00,3.3737,3.3737,3.36885,3.36921,4880000.0
2008-05-30 11:43:00,3.36848,3.37521,3.36439,3.36997,6770000.0
2008-05-30 11:44:00,3.37386,3.37392,3.3651,3.37029,4510000.0
2008-05-30 11:45:00,3.37029,3.37029,3.35932,3.37024,4510000.0
2008-05-30 11:46:00,3.36753,3.37114,3.36286,3.37003,4890000.0
2008-05-30 11:47:00,3.37185,3.37256,3.36474,3.36563,7150000.0
2008-05-30 11:48:00,3.37088,3.37251,3.36849,3.36853,5260000.0
2008-05-30 11:49:00,3.37257,3.37257,3.36112,3.37254,10900000.0
2008-05-30 11:50:00,3.37242,3.37242,3.36679,3.36797,7140000.0
2008-05-30 11:51:00,3.37121,3.37197,3.36242,3.36808,7140000.0
2008-05-30 11:52:00,3.37153,3.37153,3.36573,3.37058,3770000.0
2008-05-30 11:53:00,3.36631,3.37182,3.36062,3.37126,8650000.0
2008-05-30 11:54:00,3.37172,3.3718,3.36556,3.36556,5640000.0
2008-05-30 11:55:00,3.37051,3.37108,3.36107,3.36683,6010000.0
2008-05-30 11:56:00,3.36951,3.37027,3.36515,3.36515,5630000.0
2008-05-30 11:57:00,3.36927,3.36927,3.3643,3.3643,5260000.0
2008-05-30 11:58:00,3.36511,3.37052,3.3591,3.36639,9020000.0
2008-05-30 11:59:00,3.36949,3.37063,3.36542,3.37063,5260000.0
2008-05-30 12:00:00,3.37033,3.37053,3.36463,3.36611,10520000.0
2008-05-30 12:01:00,3.36859,3.36883,3.3653,3.3653,7140000.0
2008-05-30 12:02:00,3.36771,3.36771,3.36207,3.36207,3020000.0
2008-05-30 12:03:00,3.36785,3.36835,3.36481,3.36827,4890000.0
2008-05-30 12:04:00,3.36845,3.36943,3.3626,3.3681,3770000.0
2008-05-30 12:05:00,3.36527,3.36771,3.35974,3.36382,7510000.0
2008-05-30 12:06:00,3.35738,3.36788,3.35738,3.36385,6400000.0
2008-05-30 12:07:00,3.36784,3.36903,3.36193,3.36453,6390000.0
2008-05-30 12:08:00,3.36192,3.36677,3.35987,3.36194,6770000.0
2008-05-30 12:09:00,3.36615,3.36789,3.36261,3.36622,4140000.0
2008-05-30 12:10:00,3.3612,3.36836,3.35928,3.3677,6020000.0
2008-05-30 12:11:00,3.36665,3.36811,3.36299,3.36767,4510000.0
2008-05-30 12:12:00,3.36465,3.36928,3.35914,3.35914,6760000.0
2008-05-30 12:13:00,3.3675,3.36845,3.35899,3.36845,4150000.0
2008-05-30 12:14:00,3.3669,3.3669,3.35685,3.36307,4880000.0
2008-05-30 12:15:00,3.36857,3.36857,3.36339,3.36559,5630000.0
2008-05-30 12:16:00,3.36151,3.36667,3.35546,3.36214,4890000.0
2008-05-30 12:17:00,3.36133,3.36866,3.36133,3.36866,4510000.0
2008-05-30 12:18:00,3.36941,3.37096,3.35865,3.36636,9010000.0
2008-05-30 12:19:00,3.36834,3.36917,3.35963,3.36844,5650000.0
2008-05-30 12:20:00,3.36679,3.36764,3.35841,3.3654,4880000.0
2008-05-30 12:21:00,3.36852,3.36853,3.35923,3.36362,6770000.0
2008-05-30 12:22:00,3.3645,3.36888,3.3645,3.36658,4500000.0
2008-05-30 12:23:00,3.36405,3.36826,3.36297,3.36729,5630000.0
2008-05-30 12:24:00,3.36836,3.36847,3.36169,3.36572,3390000.0
2008-05-30 12:25:00,3.36676,3.36804,3.35888,3.36572,6770000.0
2008-05-30 12:26:00,3.36306,3.36779,3.36306,3.36698,3010000.0
2008-05-30 12:27:00,3.36703,3.36898,3.36568,3.36629,4150000.0
2008-05-30 12:28:00,3.36188,3.36879,3.35937,3.36529,7520000.0
2008-05-30 12:29:00,3.36361,3.36915,3.36361,3.36915,9380000.0
2008-05-30 12:30:00,3.36277,3.37272,3.36277,3.37022,3020000.0
2008-05-30 12:31:00,3.36567,3.36913,3.36426,3.3647,4140000.0
2008-05-30 12:32:00,3.36854,3.36854,3.35657,3.36368,10140000.0
2008-05-30 12:33:00,3.36876,3.36898,3.36438,3.36779,5640000.0
2008-05-30 12:34:00,3.36474,3.36998,3.36416,3.36998,4510000.0
2008-05-30 12:35:00,3.36666,3.36825,3.35847,3.36426,7130000.0
2008-05-30 12:36:00,3.3717,3.37269,3.36113,3.3699,7510000.0
2008-05-30 12:37:00,3.36972,3.37126,3.36509,3.36665,5260000.0
2008-05-30 12:38:00,3.3657,3.3714,3.36125,3.36473,7900000.0
2008-05-30 12:39:00,3.36557,3.37022,3.36197,3.37013,4890000.0
2008-05-30 12:40:00,3.36013,3.3705,3.36013,3.36549,4510000.0
2008-05-30 12:41:00,3.3624,3.37152,3.36199,3.36613,4510000.0
2008-05-30 12:42:00,3.36637,3.3714,3.36169,3.37098,9760000.0
2008-05-30 12:43:00,3.37117,3.37122,3.36156,3.36565,4890000.0
2008-05-30 12:44:00,3.36947,3.37106,3.36558,3.3695,7140000.0
2008-05-30 12:45:00,3.36897,3.36984,3.35982,3.36942,13530000.0
2008-05-30 12:46:00,3.36246,3.36928,3.35913,3.36928,4510000.0
2008-05-30 12:47:00,3.36969,3.36969,3.36448,3.36935,6380000.0
2008-05-30 12:48:00,3.36526,3.36973,3.36436,3.3691,5250000.0
2008-05-30 12:49:00,3.36961,3.36961,3.36586,3.36833,4140000.0
2008-05-30 12:50:00,3.36853,3.36998,3.36021,3.36959,6390000.0
2008-05-30 12:51:00,3.36376,3.36854,3.36301,3.36736,5260000.0
2008-05-30 12:52:00,3.36956,3.36956,3.36024,3.36853,4510000.0
2008-05-30 12:53:00,3.36955,3.37073,3.36193,3.36517,8630000.0
2008-05-30 12:54:00,3.36957,3.36957,3.36028,3.3622,4890000.0
2008-05-30 12:55:00,3.3689,3.37277,3.36118,3.36898,9020000.0
2008-05-30 12:56:00,3.36594,3.36884,3.36001,3.36853,3760000.0
2008-05-30 12:57:00,3.3679,3.36845,3.36294,3.36555,6390000.0
2008-05-30 12:58:00,3.37012,3.37038,3.36368,3.36964,7890000.0
2008-05-30 12:59:00,3.36614,3.37086,3.36415,3.36444,9400000.0
2008-05-30 13:00:00,3.36079,3.37006,3.35912,3.36734,11650000.0
2008-05-30 13:01:00,3.37025,3.3708,3.36475,3.36629,7510000.0
2008-05-30 13:02:00,3.36628,3.37107,3.36014,3.36519,6020000.0
2008-05-30 13:03:00,3.36175,3.37067,3.36175,3.36183,6380000.0
2008-05-30 13:04:00,3.36143,3.37097,3.36143,3.37061,1510000.0
2008-05-30 13:05:00,3.37021,3.37021,3.36481,3.36932,4880000.0
2008-05-30 13:06:00,3.36417,3.36901,3.36267,3.36516,6380000.0
2008-05-30 13:07:00,3.35986,3.36876,3.35883,3.36876,5260000.0
2008-05-30 13:08:00,3.36438,3.36988,3.36429,3.36429,5260000.0
2008-05-30 13:09:00,3.36928,3.36928,3.36345,3.36394,9390000.0
2008-05-30 13:10:00,3.36818,3.3692,3.36372,3.3692,3390000.0
2008-05-30 13:11:00,3.36712,3.36958,3.36058,3.36813,4890000.0
2008-05-30 13:12:00,3.36831,3.37021,3.36014,3.3632,5250000.0
2008-05-30 13:13:00,3.36716,3.37409,3.36173,3.36309,6010000.0
2008-05-30 13:14:00,3.36971,3.36972,3.35742,3.36765,7880000.0
2008-05-30 13:15:00,3.36815,3.3693,3.35905,3.3693,8640000.0
2008-05-30 13:16:00,3.36967,3.37034,3.36346,3.36816,6020000.0
2008-05-30 13:17:00,3.36695,3.3706,3.36006,3.36865,6770000.0
2008-05-30 13:18:00,3.36638,3.36883,3.35789,3.36432,6020000.0
2008-05-30 13:19:00,3.36908,3.3698,3.35796,3.3672,7140000.0
2008-05-30 13:20:00,3.36816,3.36934,3.3618,3.36391,5270000.0
2008-05-30 13:21:00,3.36803,3.36803,3.36094,3.36697,6020000.0
2008-05-30 13:22:00,3.36369,3.36916,3.36369,3.36568,4510000.0
2008-05-30 13:23:00,3.36613,3.36807,3.36307,3.36583,4140000.0
2008-05-30 13:24:00,3.36837,3.3684,3.35842,3.36743,4890000.0
2008-05-30 13:25:00,3.36839,3.36884,3.36403,3.36414,4880000.0
2008-05-30 13:26:00,3.367,3.36872,3.36315,3.36732,6400000.0
2008-05-30 13:27:00,3.36974,3.3698,3.3586,3.35995,8630000.0
2008-05-30 13:28:00,3.36498,3.37141,3.36475,3.36811,6020000.0
2008-05-30 13:29:00,3.36839,3.36932,3.36115,3.36779,7150000.0
2008-05-30 13:30:00,3.37033,3.37033,3.36352,3.36837,5250000.0
2008-05-30 13:31:00,3.36839,3.3696,3.36635,3.3676,4510000.0
2008-05-30 13:32:00,3.36362,3.36823,3.36238,3.36823,6000000.0
2008-05-30 13:33:00,3.36291,3.36789,3.36227,3.36289,4890000.0
2008-05-30 13:34:00,3.36301,3.36834,3.35798,3.36579,9410000.0
2008-05-30 13:35:00,3.36688,3.3685,3.35542,3.36407,8650000.0
2008-05-30 13:36:00,3.36441,3.37105,3.36441,3.36494,6770000.0
2008-05-30 13:37:00,3.36507,3.36844,3.35879,3.36495,7510000.0
2008-05-30 13:38:00,3.36004,3.37019,3.36004,3.3663,7500000.0
2008-05-30 13:39:00,3.35912,3.3681,3.35912,3.35936,4880000.0
2008-05-30 13:40:00,3.36574,3.37109,3.36503,3.37054,5260000.0
2008-05-30 13:41:00,3.36779,3.3698,3.36128,3.36575,6010000.0
2008-05-30 13:42:00,3.36964,3.36964,3.36129,3.36904,3760000.0
2008-05-30 13:43:00,3.36923,3.36995,3.36001,3.36995,5650000.0
2008-05-30 13:44:00,3.36761,3.37048,3.36514,3.36851,9020000.0
2008-05-30 13:45:00,3.37051,3.37051,3.35708,3.35972,5260000.0
2008-05-30 13:46:00,3.3698,3.37006,3.36111,3.36558,6390000.0
2008-05-30 13:47:00,3.36507,3.36818,3.35924,3.36394,3770000.0
2008-05-30 13:48:00,3.36754,3.36756,3.35881,3.35921,5250000.0
2008-05-30 13:49:00,3.36984,3.37089,3.36171,3.36445,5250000.0
2008-05-30 13:50:00,3.36725,3.36965,3.36476,3.36923,4520000.0
2008-05-30 13:51:00,3.3656,3.36947,3.3656,3.36947,3010000.0
2008-05-30 13:52:00,3.37189,3.37422,3.36272,3.37046,5270000.0
2008-05-30 13:53:00,3.36431,3.36741,3.35881,3.36133,9020000.0
2008-05-30 13:54:00,3.36828,3.3696,3.35982,3.36368,3780000.0
2008-05-30 13:55:00,3.36087,3.37021,3.36063,3.37021,4890000.0
2008-05-30 13:56:00,3.36866,3.36939,3.35945,3.36939,12390000.0
2008-05-30 13:57:00,3.3666,3.37158,3.36123,3.36605,5650000.0
2008-05-30 13:58:00,3.37058,3.37058,3.35972,3.36491,4140000.0
2008-05-30 13:59:00,3.36601,3.37259,3.36271,3.36973,11650000.0
2008-05-30 14:00:00,3.36784,3.36961,3.36344,3.36503,7140000.0
2008-05-30 14:01:00,3.36423,3.36941,3.35834,3.36832,8650000.0
2008-05-30 14:02:00,3.37066,3.37205,3.36256,3.36401,7130000.0
2008-05-30 14:03:00,3.37039,3.37068,3.36396,3.36967,4880000.0
2008-05-30 14:04:00,3.37,3.37036,3.36081,3.36963,7880000.0
2008-05-30 14:05:00,3.36113,3.37118,3.36097,3.36488,14270000.0
2008-05-30 14:06:00,3.36467,3.36817,3.35794,3.36338,9390000.0
2008-05-30 14:07:00,3.3643,3.37268,3.3643,3.36682,4890000.0
2008-05-30 14:08:00,3.36982,3.37042,3.36023,3.37042,5250000.0
2008-05-30 14:09:00,3.36372,3.37117,3.3613,3.3707,7510000.0
2008-05-30 14:10:00,3.3689,3.3689,3.36295,3.36503,4140000.0
2008-05-30 14:11:00,3.3719,3.37258,3.36263,3.37063,6750000.0
2008-05-30 14:12:00,3.36539,3.37133,3.36531,3.36919,5260000.0
2008-05-30 14:13:00,3.36265,3.3705,3.35947,3.36979,8650000.0
2008-05-30 14:14:00,3.36666,3.37166,3.365,3.36901,6770000.0
2008-05-30 14:15:00,3.36426,3.37065,3.36099,3.37065,9760000.0
2008-05-30 14:16:00,3.3612,3.3694,3.3612,3.3688,4880000.0
2008-05-30 14:17:00,3.36903,3.36924,3.35858,3.36478,5640000.0
2008-05-30 14:18:00,3.35948,3.36906,3.35944,3.35944,6390000.0
2008-05-30 14:19:00,3.36871,3.36951,3.35923,3.35923,5650000.0
2008-05-30 14:20:00,3.36723,3.36924,3.36196,3.36924,7140000.0
2008-05-30 14:21:00,3.36808,3.36822,3.3633,3.3673,6400000.0
2008-05-30 14:22:00,3.36821,3.3687,3.35922,3.36832,7130000.0
2008-05-30 14:23:00,3.36268,3.36726,3.35634,3.36208,6770000.0
2008-05-30 14:24:00,3.36484,3.36719,3.35684,3.36564,4520000.0
2008-05-30 14:25:00,3.36342,3.36823,3.36085,3.3667,6400000.0
2008-05-30 14:26:00,3.36314,3.36822,3.35882,3.36314,11270000.0
2008-05-30 14:27:00,3.3686,3.36876,3.36433,3.36745,4510000.0
2008-05-30 14:28:00,3.36853,3.36971,3.36419,3.36926,6010000.0
2008-05-30 14:29:00,3.36772,3.37052,3.36466,3.36466,7510000.0
2008-05-30 14:30:00,3.37063,3.37063,3.36426,3.36766,4880000.0
2008-05-30 14:31:00,3.36862,3.36862,3.36196,3.36547,6770000.0
2008-05-30 14:32:00,3.36363,3.36929,3.36363,3.36805,3380000.0
2008-05-30 14:33:00,3.36831,3.36931,3.36393,3.36931,6770000.0
2008-05-30 14:34:00,3.3705,3.3705,3.36031,3.36805,5270000.0
2008-05-30 14:35:00,3.36867,3.36867,3.3597,3.36184,5250000.0
2008-05-30 14:36:00,3.36634,3.37033,3.36223,3.36343,5280000.0
2008-05-30 14:37:00,3.36357,3.36867,3.35927,3.36739,6380000.0
2008-05-30 14:38:00,3.36452,3.36948,3.36343,3.36761,6760000.0
2008-05-30 14:39:00,3.35812,3.36844,3.35812,3.36844,2640000.0
2008-05-30 14:40:00,3.36632,3.36682,3.35612,3.3657,6010000.0
2008-05-30 14:41:00,3.36748,3.37051,3.35761,3.36645,7130000.0
2008-05-30 14:42:00,3.3681,3.3681,3.35832,3.36679,7880000.0
2008-05-30 14:43:00,3.36785,3.36785,3.36317,3.36762,5630000.0
2008-05-30 14:44:00,3.36262,3.36836,3.36227,3.36245,7140000.0
2008-05-30 14:45:00,3.3652,3.37019,3.36029,3.36893,7530000.0
2008-05-30 14:46:00,3.36718,3.37066,3.35906,3.36694,5650000.0
2008-05-30 14:47:00,3.36327,3.36928,3.36327,3.36478,4140000.0
2008-05-30 14:48:00,3.3675,3.36768,3.35678,3.36607,4140000.0
2008-05-30 14:49:00,3.36656,3.36728,3.36182,3.36721,3770000.0
2008-05-30 14:50:00,3.3676,3.3696,3.3574,3.36207,13530000.0
2008-05-30 14:51:00,3.36653,3.36949,3.3634,3.36711,4520000.0
2008-05-30 14:52:00,3.36213,3.36728,3.35964,3.36728,4510000.0
2008-05-30 14:53:00,3.36118,3.36693,3.36118,3.36268,4520000.0
2008-05-30 14:54:00,3.36595,3.36595,3.35664,3.36177,5640000.0
2008-05-30 14:55:00,3.36216,3.36522,3.35568,3.36522,4890000.0
2008-05-30 14:56:00,3.36705,3.36705,3.3565,3.36291,7890000.0
2008-05-30 14:57:00,3.36533,3.36687,3.35728,3.36134,5260000.0
2008-05-30 14:58:00,3.36521,3.36601,3.35579,3.36274,7890000.0
2008-05-30 14:59:00,3.36687,3.36739,3.36188,3.36686,7150000.0
2008-05-30 15:00:00,3.36645,3.36786,3.3574,3.36786,4890000.0
2008-05-30 15:01:00,3.35783,3.36659,3.35783,3.36316,7150000.0
2008-05-30 15:02:00,3.36509,3.36509,3.35516,3.35607,9770000.0
2008-05-30 15:03:00,3.36279,3.36697,3.36108,3.36648,6380000.0
2008-05-30 15:04:00,3.36488,3.36673,3.36236,3.36236,4510000.0
2008-05-30 15:05:00,3.3667,3.3667,3.35694,3.36522,4890000.0
2008-05-30 15:06:00,3.36541,3.36541,3.35416,3.36474,6380000.0
2008-05-30 15:07:00,3.36231,3.36712,3.36189,3.36703,3770000.0
2008-05-30 15:08:00,3.36586,3.36709,3.36182,3.36709,5630000.0
2008-05-30 15:09:00,3.364,3.36783,3.35641,3.36695,4880000.0
2008-05-30 15:10:00,3.35761,3.3661,3.35658,3.36124,4140000.0
2008-05-30 15:11:00,3.36272,3.36738,3.35996,3.3613,6020000.0
2008-05-30 15:12:00,3.36299,3.36761,3.36133,3.36761,3770000.0
2008-05-30 15:13:00,3.36536,3.36655,3.35556,3.36538,5630000.0
2008-05-30 15:14:00,3.36146,3.36654,3.35676,3.36558,5630000.0
2008-05-30 15:15:00,3.36586,3.36586,3.35725,3.36081,4510000.0
2008-05-30 15:16:00,3.36673,3.36772,3.36291,3.36582,5250000.0
2008-05-30 15:17:00,3.36625,3.36625,3.3569,3.36117,7910000.0
2008-05-30 15:18:00,3.36467,3.36601,3.35418,3.36028,5640000.0
2008-05-30 15:19:00,3.3666,3.3666,3.35694,3.36238,5260000.0
2008-05-30 15:20:00,3.36439,3.36668,3.35617,3.35617,6770000.0
2008-05-30 15:21:00,3.36174,3.36581,3.35947,3.36581,7510000.0
2008-05-30 15:22:00,3.36691,3.36691,3.3573,3.36591,3760000.0
2008-05-30 15:23:00,3.3636,3.36707,3.35619,3.36629,3400000.0
2008-05-30 15:24:00,3.366,3.36705,3.36231,3.36231,4890000.0
2008-05-30 15:25:00,3.36688,3.36743,3.36147,3.36147,4510000.0
2008-05-30 15:26:00,3.36088,3.36488,3.35825,3.36057,4880000.0
2008-05-30 15:27:00,3.36197,3.3673,3.35578,3.35578,5650000.0
2008-05-30 15:28:00,3.36622,3.36723,3.36155,3.36155,6010000.0
2008-05-30 15:29:00,3.36696,3.36757,3.35734,3.3665,18400000.0
2008-05-30 15:30:00,3.36685,3.36685,3.3612,3.36124,5260000.0
2008-05-30 15:31:00,3.3652,3.36635,3.36219,3.36381,5260000.0
2008-05-30 15:32:00,3.36084,3.36621,3.35475,3.36621,4890000.0
2008-05-30 15:33:00,3.35668,3.36573,3.35607,3.36176,8270000.0
2008-05-30 15:34:00,3.36268,3.36617,3.35656,3.36617,10900000.0
2008-05-30 15:35:00,3.36391,3.36777,3.36391,3.36777,3000000.0
2008-05-30 15:36:00,3.36631,3.36631,3.35593,3.36088,6770000.0
2008-05-30 15:37:00,3.36681,3.367,3.36153,3.36153,5630000.0
2008-05-30 15:38:00,3.36104,3.36688,3.36104,3.36545,7140000.0
2008-05-30 15:39:00,3.36251,3.36721,3.36101,3.3661,6000000.0
2008-05-30 15:40:00,3.36183,3.36464,3.35426,3.36059,5650000.0
2008-05-30 15:41:00,3.36094,3.36647,3.35977,3.36534,7140000.0
2008-05-30 15:42:00,3.35705,3.36625,3.35543,3.35543,7140000.0
2008-05-30 15:43:00,3.36572,3.36572,3.35928,3.36218,4880000.0
2008-05-30 15:44:00,3.36654,3.36706,3.36133,3.3666,10520000.0
2008-05-30 15:45:00,3.36634,3.36697,3.36088,3.36208,6770000.0
2008-05-30 15:46:00,3.3655,3.36695,3.36094,3.36612,3770000.0
2008-05-30 15:47:00,3.36705,3.36719,3.36165,3.36538,8260000.0
2008-05-30 15:48:00,3.35551,3.36659,3.35551,3.36572,4880000.0
2008-05-30 15:49:00,3.36229,3.36559,3.36229,3.36548,3770000.0
2008-05-30 15:50:00,3.36749,3.36835,3.3591,3.36301,4880000.0
2008-05-30 15:51:00,3.36662,3.36697,3.3576,3.36224,4510000.0
2008-05-30 15:52:00,3.36312,3.36632,3.35812,3.36616,4880000.0
2008-05-30 15:53:00,3.36212,3.36641,3.36212,3.36638,5640000.0
2008-05-30 15:54:00,3.36686,3.36686,3.36044,3.3615,4140000.0
2008-05-30 15:55:00,3.36464,3.36603,3.3591,3.36603,4510000.0
2008-05-30 15:56:00,3.36689,3.36741,3.36107,3.36107,4880000.0
2008-05-30 15:57:00,3.36697,3.36923,3.35648,3.36599,7140000.0
2008-05-30 15:58:00,3.36364,3.36963,3.35845,3.36297,7140000.0
2008-05-30 15:59:00,3.36551,3.36653,3.3604,3.36229,3770000.0
2008-05-30 16:00:00,3.36732,3.36732,3.36036,3.36468,7890000.0
2008-05-30 16:01:00,3.36541,3.36689,3.36081,3.36681,6020000.0
2008-05-30 16:02:00,3.3667,3.36721,3.36184,3.36671,6760000.0
2008-05-30 16:03:00,3.36294,3.36705,3.36098,3.36254,5250000.0
2008-05-30 16:04:00,3.36387,3.36691,3.35673,3.36135,4150000.0
2008-05-30 16:05:00,3.36085,3.36601,3.35886,3.36584,6760000.0
2008-05-30 16:06:00,3.35903,3.36985,3.35903,3.36254,7140000.0
2008-05-30 16:07:00,3.36653,3.36825,3.36152,3.36693,4510000.0
2008-05-30 16:08:00,3.36198,3.3673,3.35781,3.36055,5630000.0
2008-05-30 16:09:00,3.36552,3.36666,3.35658,3.36666,5270000.0
2008-05-30 16:10:00,3.36679,3.3668,3.35915,3.36525,4140000.0
2008-05-30 16:11:00,3.36202,3.36805,3.35785,3.36564,6390000.0
2008-05-30 16:12:00,3.3693,3.3693,3.36165,3.36165,5260000.0
2008-05-30 16:13:00,3.36743,3.36828,3.35652,3.36139,7140000.0
2008-05-30 16:14:00,3.36702,3.36746,3.36219,3.36573,6760000.0
2008-05-30 16:15:00,3.36125,3.36849,3.36125,3.36396,4520000.0
2008-05-30 16:16:00,3.36517,3.36831,3.36132,3.36337,7890000.0
2008-05-30 16:17:00,3.36221,3.36779,3.36221,3.3666,4510000.0
2008-05-30 16:18:00,3.36551,3.36609,3.35949,3.36609,6010000.0
2008-05-30 16:19:00,3.35866,3.36763,3.35866,3.36236,4880000.0
2008-05-30 16:20:00,3.36269,3.36949,3.35678,3.35678,7130000.0
2008-05-30 16:21:00,3.35853,3.37044,3.35853,3.36716,6390000.0
2008-05-30 16:22:00,3.36925,3.36925,3.3628,3.36714,6760000.0
2008-05-30 16:23:00,3.36975,3.36989,3.35895,3.36842,7890000.0
2008-05-30 16:24:00,3.35857,3.36765,3.35653,3.36094,5640000.0
2008-05-30 16:25:00,3.36879,3.36989,3.35868,3.3621,7880000.0
2008-05-30 16:26:00,3.36582,3.36773,3.35987,3.36773,5640000.0
2008-05-30 16:27:00,3.36363,3.36962,3.36078,3.36679,7510000.0
2008-05-30 16:28:00,3.36784,3.36784,3.35874,3.35894,4140000.0
2008-05-30 16:29:00,3.36395,3.36938,3.36084,3.36813,4900000.0
2008-05-30 16:30:00,3.36499,3.3695,3.36087,3.36087,9780000.0
2008-05-30 16:31:00,3.36636,3.36938,3.36028,3.36181,6390000.0
2008-05-30 16:32:00,3.36433,3.36802,3.35917,3.36177,4890000.0
2008-05-30 16:33:00,3.36659,3.36775,3.3623,3.3623,4510000.0
2008-05-30 16:34:00,3.36063,3.36692,3.35579,3.35829,6380000.0
2008-05-30 16:35:00,3.3672,3.36773,3.36111,3.36111,5630000.0
2008-05-30 16:36:00,3.3649,3.36756,3.3603,3.36756,4510000.0
2008-05-30 16:37:00,3.36881,3.36881,3.36646,3.36874,6760000.0
2008-05-30 16:38:00,3.36364,3.36825,3.3618,3.36825,6390000.0
2008-05-30 16:39:00,3.36902,3.36922,3.35938,3.35938,6400000.0
2008-05-30 16:40:00,3.37077,3.37103,3.36369,3.36442,4140000.0
2008-05-30 16:41:00,3.36828,3.36915,3.35919,3.36798,5250000.0
2008-05-30 16:42:00,3.36213,3.36917,3.36213,3.36892,4510000.0
2008-05-30 16:43:00,3.36664,3.36771,3.35849,3.36123,5640000.0
2008-05-30 16:44:00,3.36929,3.37043,3.36366,3.36531,5260000.0
2008-05-30 16:45:00,3.36805,3.36805,3.35627,3.36536,11280000.0
2008-05-30 16:46:00,3.36858,3.36918,3.36324,3.36587,4890000.0
2008-05-30 16:47:00,3.3686,3.36874,3.35864,3.36873,7140000.0
2008-05-30 16:48:00,3.36873,3.37003,3.36046,3.36943,6400000.0
2008-05-30 16:49:00,3.36686,3.37087,3.35998,3.36485,6010000.0
2008-05-30 16:50:00,3.36586,3.37203,3.36069,3.37022,4890000.0
2008-05-30 16:51:00,3.36811,3.36831,3.35943,3.36809,6020000.0
2008-05-30 16:52:00,3.36344,3.36945,3.36007,3.36007,5260000.0
2008-05-30 16:53:00,3.36901,3.36937,3.35999,3.36856,6760000.0
2008-05-30 16:54:00,3.36489,3.36942,3.35715,3.36356,6760000.0
2008-05-30 16:55:00,3.36594,3.37041,3.3606,3.36508,5250000.0
2008-05-30 16:56:00,3.36507,3.36942,3.36183,3.36509,6390000.0
2008-05-30 16:57:00,3.3604,3.37048,3.35977,3.36691,5260000.0
2008-05-30 16:58:00,3.36986,3.36986,3.36588,3.36909,4890000.0
2008-05-30 16:59:00,3.3741,3.37918,3.36533,3.36533,12410000.0
2008-05-30 17:00:00,3.37431,3.37431,3.36113,3.3704,5640000.0
2008-05-30 17:01:00,3.37052,3.37168,3.3661,3.37152,4890000.0
2008-05-30 17:02:00,3.36664,3.37261,3.36568,3.37101,2630000.0
2008-05-30 17:03:00,3.36507,3.37212,3.36216,3.37195,8250000.0
2008-05-30 17:04:00,3.37124,3.37198,3.36594,3.37095,7140000.0
2008-05-30 17:05:00,3.37016,3.37197,3.36132,3.37197,6380000.0
2008-05-30 17:06:00,3.37049,3.37049,3.36107,3.36131,6750000.0
2008-05-30 17:07:00,3.36701,3.37376,3.36331,3.37283,7130000.0
2008-05-30 17:08:00,3.37019,3.37224,3.35983,3.3665,5630000.0
2008-05-30 17:09:00,3.36962,3.37037,3.36562,3.36578,5250000.0
2008-05-30 17:10:00,3.37119,3.37119,3.36593,3.36617,3770000.0
2008-05-30 17:11:00,3.36579,3.37097,3.36142,3.37097,7130000.0
2008-05-30 17:12:00,3.36716,3.37218,3.36674,3.36674,4890000.0
2008-05-30 17:13:00,3.37112,3.37112,3.3614,3.37026,4510000.0
2008-05-30 17:14:00,3.37076,3.37251,3.36384,3.37232,5270000.0
2008-05-30 17:15:00,3.37028,3.37247,3.36701,3.36787,5640000.0
2008-05-30 17:16:00,3.36498,3.37238,3.36222,3.36745,6020000.0
2008-05-30 17:17:00,3.36556,3.37251,3.3625,3.36656,6010000.0
2008-05-30 17:18:00,3.37095,3.37095,3.36099,3.36724,5630000.0
2008-05-30 17:19:00,3.37111,3.37111,3.36103,3.36655,5270000.0
2008-05-30 17:20:00,3.36716,3.3724,3.36457,3.36457,4140000.0
2008-05-30 17:21:00,3.36825,3.3714,3.36619,3.36755,6380000.0
2008-05-30 17:22:00,3.37266,3.37281,3.36703,3.37183,8250000.0
2008-05-30 17:23:00,3.36864,3.37282,3.36649,3.36824,5640000.0
2008-05-30 17:24:00,3.36674,3.37276,3.36674,3.36801,4890000.0
2008-05-30 17:25:00,3.36258,3.37209,3.36158,3.36749,7510000.0
2008-05-30 17:26:00,3.36777,3.37249,3.36307,3.36785,4890000.0
2008-05-30 17:27:00,3.37161,3.37193,3.36239,3.37193,4890000.0
2008-05-30 17:28:00,3.36957,3.36957,3.35818,3.36621,9760000.0
2008-05-30 17:29:00,3.3721,3.37354,3.3654,3.3654,7150000.0
2008-05-30 17:30:00,3.3702,3.37133,3.36088,3.36688,14680000.0
2008-05-30 17:31:00,3.37267,3.37267,3.36366,3.36954,6380000.0
2008-05-30 17:32:00,3.3707,3.37165,3.36205,3.37158,6010000.0
2008-05-30 17:33:00,3.36698,3.37512,3.36584,3.37057,6020000.0
2008-05-30 17:34:00,3.36824,3.37187,3.36186,3.37025,5270000.0
2008-05-30 17:35:00,3.37263,3.37263,3.36159,3.37024,6770000.0
2008-05-30 17:36:00,3.36102,3.37163,3.36102,3.37163,3010000.0
2008-05-30 17:37:00,3.3673,3.3693,3.36064,3.3693,5640000.0
2008-05-30 17:38:00,3.36586,3.37113,3.36159,3.37089,9410000.0
2008-05-30 17:39:00,3.36756,3.37148,3.362,3.37148,8650000.0
2008-05-30 17:40:00,3.36183,3.37181,3.36127,3.37006,7140000.0
2008-05-30 17:41:00,3.36686,3.37078,3.36103,3.37078,3010000.0
2008-05-30 17:42:00,3.37121,3.3727,3.36675,3.36675,6760000.0
2008-05-30 17:43:00,3.37107,3.37203,3.36591,3.37203,4880000.0
2008-05-30 17:44:00,3.37157,3.37157,3.36615,3.36663,5650000.0
2008-05-30 17:45:00,3.36645,3.37256,3.36249,3.36839,11660000.0
2008-05-30 17:46:00,3.36822,3.37195,3.3666,3.37177,6750000.0
2008-05-30 17:47:00,3.37164,3.37186,3.36504,3.37147,3760000.0
2008-05-30 17:48:00,3.37178,3.37366,3.36334,3.37069,11630000.0
2008-05-30 17:49:00,3.37121,3.37152,3.36593,3.37152,3770000.0
2008-05-30 17:50:00,3.37186,3.37186,3.36189,3.36613,7880000.0
2008-05-30 17:51:00,3.37059,3.37085,3.36465,3.36965,9380000.0
2008-05-30 17:52:00,3.36229,3.37154,3.36179,3.3714,4890000.0
2008-05-30 17:53:00,3.37173,3.37173,3.36201,3.3711,6010000.0
2008-05-30 17:54:00,3.36633,3.37084,3.36051,3.37028,5270000.0
2008-05-30 17:55:00,3.37129,3.37215,3.36233,3.36233,6770000.0
2008-05-30 17:56:00,3.37217,3.37413,3.3629,3.36755,10520000.0
2008-05-30 17:57:00,3.37087,3.37171,3.36153,3.37146,8630000.0
2008-05-30 17:58:00,3.3704,3.37074,3.36572,3.36647,4880000.0
2008-05-30 17:59:00,3.3676,3.37114,3.36174,3.37056,4890000.0
2008-05-30 18:00:00,3.37132,3.3716,3.36203,3.37081,11650000.0
2008-05-30 18:01:00,3.36783,3.37559,3.36254,3.37215,7510000.0
2008-05-30 18:02:00,3.36598,3.3706,3.36505,3.37054,7510000.0
2008-05-30 18:03:00,3.36379,3.37186,3.36196,3.37012,5640000.0
2008-05-30 18:04:00,3.36651,3.36979,3.36651,3.36854,5630000.0
2008-05-30 18:05:00,3.36626,3.36854,3.36112,3.36491,4880000.0
2008-05-30 18:06:00,3.3695,3.36979,3.36115,3.36411,8650000.0
2008-05-30 18:07:00,3.367,3.36867,3.36292,3.36867,5630000.0
2008-05-30 18:08:00,3.36546,3.36931,3.36368,3.36788,4880000.0
2008-05-30 18:09:00,3.37082,3.37164,3.365,3.365,5630000.0
2008-05-30 18:10:00,3.36754,3.36811,3.35896,3.35896,3010000.0
2008-05-30 18:11:00,3.3583,3.36679,3.3583,3.36678,9010000.0
2008-05-30 18:12:00,3.36846,3.36846,3.36751,3.36757,2640000.0
2008-05-30 18:13:00,3.36824,3.36951,3.35989,3.36938,3770000.0
2008-05-30 18:14:00,3.36427,3.36985,3.36427,3.36985,4880000.0
2008-05-30 18:15:00,3.36997,3.36997,3.36311,3.36664,10520000.0
2008-05-30 18:16:00,3.36685,3.36985,3.36219,3.36698,5270000.0
2008-05-30 18:17:00,3.36299,3.36299,3.36272,3.36272,1130000.0
2008-05-30 18:18:00,3.36046,3.36696,3.36046,3.36696,1880000.0
2008-05-30 18:19:00,3.3666,3.3666,3.35797,3.35797,6390000.0
2008-05-30 18:20:00,3.36741,3.36769,3.36255,3.36255,4140000.0
2008-05-30 18:21:00,3.36339,3.36972,3.36022,3.36874,5640000.0
2008-05-30 18:22:00,3.3685,3.36882,3.36383,3.36848,3770000.0
2008-05-30 18:23:00,3.36301,3.36848,3.35857,3.35937,4890000.0
2008-05-30 18:24:00,3.36467,3.36988,3.36142,3.36142,8640000.0
2008-05-30 18:25:00,3.36427,3.36897,3.36332,3.36332,3770000.0
2008-05-30 18:26:00,3.36324,3.36928,3.36299,3.36871,6770000.0
2008-05-30 18:27:00,3.36764,3.36782,3.35678,3.36782,9760000.0
2008-05-30 18:28:00,3.36597,3.36825,3.36198,3.36198,5260000.0
2008-05-30 18:29:00,3.36469,3.36879,3.35967,3.36347,3380000.0
2008-05-30 18:30:00,3.36848,3.36922,3.35935,3.35935,11650000.0
2008-05-30 18:31:00,3.36696,3.36696,3.35441,3.3618,5640000.0
2008-05-30 18:32:00,3.36734,3.36922,3.3617,3.36222,3770000.0
2008-05-30 18:33:00,3.35812,3.36869,3.35736,3.36699,5640000.0
2008-05-30 18:34:00,3.36423,3.37058,3.36422,3.36422,7140000.0
2008-05-30 18:35:00,3.36877,3.36904,3.36206,3.36882,4890000.0
2008-05-30 18:36:00,3.36225,3.36883,3.3595,3.36814,5640000.0
2008-05-30 18:37:00,3.36832,3.37088,3.35833,3.36463,5270000.0
2008-05-30 18:38:00,3.36867,3.36901,3.35835,3.36329,7520000.0
2008-05-30 18:39:00,3.36446,3.36901,3.35783,3.35993,6770000.0
2008-05-30 18:40:00,3.36529,3.37238,3.35954,3.35954,6760000.0
2008-05-30 18:41:00,3.36713,3.36897,3.36349,3.3651,4520000.0
2008-05-30 18:42:00,3.36513,3.36513,3.36501,3.36501,760000.0
2008-05-30 18:43:00,3.36857,3.36904,3.35892,3.3672,5630000.0
2008-05-30 18:44:00,3.36128,3.37154,3.36128,3.36583,4910000.0
2008-05-30 18:45:00,3.36651,3.36651,3.35357,3.35924,13170000.0
2008-05-30 18:46:00,3.3667,3.36879,3.35967,3.35967,6410000.0
2008-05-30 18:49:00,3.36087,3.36819,3.36056,3.36638,10170000.0
2008-05-30 18:50:00,3.36082,3.36408,3.35734,3.35951,5260000.0
2008-05-30 18:51:00,3.35978,3.36558,3.35881,3.36083,4910000.0
2008-05-30 18:52:00,3.36107,3.3681,3.35892,3.3663,6030000.0
2008-05-30 18:53:00,3.36552,3.36607,3.35612,3.36132,9050000.0
2008-05-30 18:54:00,3.35801,3.36477,3.35525,3.35525,3760000.0
2008-05-30 18:55:00,3.36613,3.36845,3.35789,3.36153,6030000.0
2008-05-30 18:56:00,3.36407,3.36407,3.35842,3.36057,4510000.0
2008-05-30 18:57:00,3.36459,3.3651,3.36289,3.36423,4510000.0
2008-05-30 18:58:00,3.35474,3.36506,3.35474,3.35982,5640000.0
2008-05-30 18:59:00,3.36635,3.36963,3.35788,3.35788,8270000.0
2008-05-30 19:00:00,3.36454,3.36853,3.36174,3.36174,7520000.0
2008-05-30 19:01:00,3.36614,3.36731,3.36149,3.36654,3760000.0
2008-05-30 19:02:00,3.35971,3.36541,3.35951,3.35994,2640000.0
2008-05-30 19:03:00,3.36546,3.36729,3.36155,3.36564,5650000.0
2008-05-30 19:04:00,3.3645,3.365,3.36049,3.36049,3030000.0
2008-05-30 19:05:00,3.36125,3.36623,3.36117,3.36117,4140000.0
2008-05-30 19:06:00,3.36669,3.36671,3.3558,3.36342,5260000.0
2008-05-30 19:07:00,3.35849,3.36325,3.35789,3.35937,4510000.0
2008-05-30 19:08:00,3.36491,3.36491,3.35553,3.36366,3380000.0
2008-05-30 19:09:00,3.36451,3.36451,3.35916,3.35916,3010000.0
2008-05-30 19:10:00,3.3593,3.36362,3.35877,3.35881,7150000.0
2008-05-30 19:11:00,3.35505,3.36447,3.35505,3.36334,4510000.0
2008-05-30 19:12:00,3.3537,3.36219,3.35256,3.3612,8640000.0
2008-05-30 19:13:00,3.35913,3.36386,3.35801,3.36386,4140000.0
2008-05-30 19:15:00,3.3671,3.3671,3.36008,3.3649,3390000.0
2008-05-30 19:16:00,3.35321,3.36607,3.35321,3.35869,4150000.0
2008-05-30 19:17:00,3.36349,3.36366,3.35443,3.36168,7180000.0
2008-05-30 19:18:00,3.36527,3.36771,3.35377,3.36477,7520000.0
2008-05-30 19:19:00,3.3639,3.36813,3.3572,3.35988,6780000.0
2008-05-30 19:20:00,3.36021,3.36705,3.35592,3.36095,10900000.0
2008-05-30 19:21:00,3.3645,3.36565,3.3536,3.35731,9770000.0
2008-05-30 19:22:00,3.36368,3.3663,3.35559,3.3663,5280000.0
2008-05-30 19:23:00,3.36396,3.36396,3.35861,3.35861,1510000.0
2008-05-30 19:24:00,3.36067,3.36384,3.35926,3.36274,9010000.0
2008-05-30 19:25:00,3.36448,3.36502,3.35798,3.36375,7140000.0
2008-05-30 19:26:00,3.36476,3.36476,3.35432,3.35891,13150000.0
2008-05-30 19:27:00,3.36468,3.36468,3.35541,3.35965,2270000.0
2008-05-30 19:28:00,3.35871,3.36665,3.35696,3.36403,4880000.0
2008-05-30 19:29:00,3.35948,3.36627,3.35505,3.35993,7530000.0
2008-05-30 19:30:00,3.36605,3.36605,3.35512,3.35512,2640000.0
2008-05-30 19:31:00,3.3625,3.36451,3.35484,3.36073,7900000.0
2008-05-30 19:32:00,3.3648,3.3648,3.35808,3.36382,3020000.0
2008-05-30 19:33:00,3.36151,3.36712,3.3579,3.3655,5650000.0
2008-05-30 19:34:00,3.36092,3.36541,3.35572,3.3637,6770000.0
2008-05-30 19:35:00,3.36406,3.36477,3.3553,3.35545,10550000.0
2008-05-30 19:36:00,3.36298,3.36298,3.34993,3.35079,7920000.0
2008-05-30 19:37:00,3.36505,3.37282,3.35631,3.36618,9790000.0
2008-05-30 19:38:00,3.36455,3.36455,3.3544,3.35893,6390000.0
2008-05-30 19:39:00,3.36408,3.36481,3.35984,3.36481,4880000.0
2008-05-30 19:40:00,3.35615,3.36934,3.35615,3.36157,13930000.0
2008-05-30 19:41:00,3.36042,3.36508,3.3581,3.36315,8300000.0
2008-05-30 19:42:00,3.36472,3.36472,3.35532,3.36472,6760000.0
2008-05-30 19:43:00,3.36449,3.36489,3.35803,3.35803,5630000.0
2008-05-30 19:44:00,3.36528,3.36698,3.35756,3.36165,5270000.0
2008-05-30 19:45:00,3.36432,3.36937,3.35934,3.36111,9420000.0
2008-05-30 19:46:00,3.36602,3.36721,3.36031,3.36173,6790000.0
2008-05-30 19:47:00,3.36392,3.36856,3.36061,3.36146,4150000.0
2008-05-30 19:48:00,3.36132,3.36707,3.35765,3.3605,9030000.0
2008-05-30 19:49:00,3.35972,3.36686,3.35618,3.3655,3770000.0
2008-05-30 19:50:00,3.35887,3.36521,3.35617,3.35617,3010000.0
2008-05-30 19:51:00,3.36455,3.36455,3.35321,3.36343,3770000.0
2008-05-30 19:52:00,3.36046,3.36595,3.36046,3.36516,4140000.0
2008-05-30 19:53:00,3.36647,3.36757,3.35678,3.36181,5650000.0
2008-05-30 19:54:00,3.36352,3.36483,3.35427,3.36483,5270000.0
2008-05-30 19:55:00,3.36495,3.36642,3.35594,3.36535,7160000.0
2008-05-30 19:56:00,3.36188,3.36727,3.35739,3.36142,13550000.0
2008-05-30 19:57:00,3.36237,3.36817,3.35871,3.36271,8290000.0
2008-05-30 19:58:00,3.3562,3.36477,3.3562,3.35987,3750000.0
2008-05-30 19:59:00,3.36095,3.36541,3.35498,3.36541,10180000.0
2008-05-30 20:00:00,3.36404,3.36879,3.36221,3.36795,4150000.0
2008-05-30 20:01:00,3.36334,3.36706,3.36061,3.36442,5280000.0
2008-05-30 20:02:00,3.35708,3.36871,3.35708,3.36713,6030000.0
2008-05-30 20:03:00,3.36472,3.36904,3.36115,3.36732,6760000.0
2008-05-30 20:04:00,3.35713,3.36807,3.35713,3.36142,5260000.0
2008-05-30 20:05:00,3.36123,3.36499,3.36002,3.36002,2640000.0
2008-05-30 20:06:00,3.36113,3.36539,3.35603,3.36539,3390000.0
2008-05-30 20:07:00,3.365,3.36538,3.3567,3.36359,3390000.0
2008-05-30 20:08:00,3.3619,3.36893,3.359,3.3655,13160000.0
2008-05-30 20:09:00,3.36153,3.36801,3.35747,3.36573,15820000.0
2008-05-30 20:10:00,3.36419,3.36596,3.35947,3.36096,2640000.0
2008-05-30 20:11:00,3.36185,3.36682,3.36099,3.36201,4140000.0
2008-05-30 20:12:00,3.36644,3.36644,3.36097,3.3614,3400000.0
2008-05-30 20:13:00,3.35671,3.36202,3.35671,3.35718,3010000.0
2008-05-30 20:14:00,3.36445,3.36612,3.35506,3.36018,7540000.0
2008-05-30 20:15:00,3.36421,3.36685,3.36265,3.36585,3010000.0
2008-05-30 20:16:00,3.35522,3.36363,3.35124,3.36127,4890000.0
2008-05-30 20:17:00,3.36722,3.36828,3.35713,3.36124,5260000.0
2008-05-30 20:18:00,3.36167,3.36647,3.3553,3.36092,9790000.0
2008-05-30 20:19:00,3.3661,3.36667,3.35599,3.36213,5650000.0
2008-05-30 20:20:00,3.36664,3.36688,3.3576,3.36559,4150000.0
2008-05-30 20:21:00,3.36298,3.36813,3.3606,3.36349,6390000.0
2008-05-30 20:22:00,3.35607,3.36546,3.35607,3.36546,3390000.0
2008-05-30 20:23:00,3.36665,3.36932,3.36269,3.36269,4880000.0
2008-05-30 20:24:00,3.36231,3.36745,3.36217,3.36217,2640000.0
2008-05-30 20:25:00,3.36343,3.36612,3.36023,3.36329,3760000.0
2008-05-30 20:26:00,3.36644,3.36644,3.35563,3.36079,10530000.0
2008-05-30 20:27:00,3.36644,3.36644,3.35609,3.36488,3020000.0
2008-05-30 20:28:00,3.36533,3.3658,3.35936,3.3658,3400000.0
2008-05-30 20:29:00,3.36288,3.36836,3.35855,3.36218,9400000.0
2008-05-30 20:30:00,3.36029,3.36845,3.36029,3.36386,3760000.0
2008-05-30 20:31:00,3.36541,3.36541,3.35625,3.3608,2270000.0
2008-05-30 20:32:00,3.36281,3.36855,3.35842,3.36044,6780000.0
2008-05-30 20:33:00,3.36474,3.36766,3.3571,3.36481,4890000.0
2008-05-30 20:34:00,3.36294,3.36716,3.35688,3.35752,5630000.0
2008-05-30 20:36:00,3.36562,3.36651,3.36074,3.36651,2640000.0
2008-05-30 20:37:00,3.36238,3.36659,3.36079,3.36621,3380000.0
2008-05-30 20:38:00,3.36187,3.36825,3.36163,3.36323,3020000.0
2008-05-30 20:39:00,3.3682,3.3682,3.35981,3.36242,4890000.0
2008-05-30 20:40:00,3.35702,3.3687,3.35702,3.36775,4130000.0
2008-05-30 20:41:00,3.35715,3.36716,3.35715,3.36235,4510000.0
2008-05-30 20:42:00,3.35675,3.36448,3.35675,3.36133,3380000.0
2008-05-30 20:43:00,3.36493,3.36695,3.36145,3.36695,4510000.0
2008-05-30 20:44:00,3.36251,3.36686,3.35744,3.36194,8280000.0
2008-05-30 20:45:00,3.36484,3.36858,3.35929,3.36761,4510000.0
2008-05-30 20:46:00,3.36512,3.36668,3.35688,3.36534,4140000.0
2008-05-30 20:47:00,3.36517,3.36634,3.35718,3.36033,5640000.0
2008-05-30 20:48:00,3.35717,3.36543,3.35717,3.35933,5280000.0
2008-05-30 20:49:00,3.36205,3.36567,3.36197,3.36524,2640000.0
2008-05-30 20:50:00,3.36461,3.36585,3.3597,3.36522,6020000.0
2008-05-30 20:51:00,3.36656,3.36656,3.35689,3.36127,3760000.0
2008-05-30 20:52:00,3.36221,3.3666,3.36221,3.36557,3010000.0
2008-05-30 20:53:00,3.36202,3.36721,3.35612,3.36721,4510000.0
2008-05-30 20:54:00,3.36658,3.36706,3.36136,3.36706,4510000.0
2008-05-30 20:55:00,3.36506,3.36594,3.35621,3.36273,3770000.0
2008-05-30 20:56:00,3.36488,3.36703,3.35841,3.362,3390000.0
2008-05-30 20:57:00,3.35559,3.36628,3.35488,3.36379,3020000.0
2008-05-30 20:58:00,3.3655,3.36923,3.3589,3.35952,3390000.0
2008-05-30 20:59:00,3.35522,3.36408,3.35201,3.35995,10160000.0
2008-05-30 21:00:00,3.36419,3.37036,3.35987,3.36432,4890000.0
2008-05-30 21:01:00,3.36169,3.36631,3.3597,3.36509,3380000.0
2008-05-30 21:02:00,3.36593,3.36593,3.36172,3.36489,1890000.0
2008-05-30 21:03:00,3.3665,3.3665,3.3553,3.35626,4140000.0
2008-05-30 21:04:00,3.36628,3.36641,3.3571,3.36518,4520000.0
2008-05-30 21:05:00,3.36775,3.36775,3.36226,3.36373,4510000.0
2008-05-30 21:06:00,3.36605,3.36605,3.36063,3.36463,2260000.0
2008-05-30 21:07:00,3.36187,3.36948,3.3598,3.36185,5650000.0
2008-05-30 21:08:00,3.3611,3.36557,3.35947,3.36049,5260000.0
2008-05-30 21:09:00,3.36108,3.36108,3.36108,3.36108,750000.0
2008-05-30 21:10:00,3.365,3.36681,3.35602,3.35692,3760000.0
2008-05-30 21:11:00,3.35999,3.36193,3.35999,3.36193,1510000.0
2008-05-30 21:12:00,3.36645,3.36645,3.3611,3.36137,3010000.0
2008-05-30 21:13:00,3.36212,3.36257,3.36102,3.36257,2630000.0
2008-05-30 21:15:00,3.36109,3.37271,3.36109,3.36715,3760000.0
2008-05-30 21:16:00,3.36247,3.36611,3.35604,3.36047,4150000.0
2008-05-30 21:17:00,3.36019,3.36632,3.36019,3.36602,2260000.0
2008-05-30 21:18:00,3.36154,3.36635,3.35589,3.36635,2270000.0
2008-05-30 21:19:00,3.36514,3.36646,3.35711,3.36436,4900000.0
2008-05-30 21:20:00,3.36571,3.36571,3.35956,3.36387,3770000.0
2008-05-30 21:21:00,3.36055,3.37024,3.36055,3.36446,2280000.0
2008-05-30 21:22:00,3.36623,3.36623,3.35946,3.36497,3030000.0
2008-05-30 21:23:00,3.36684,3.36684,3.36133,3.36141,4890000.0
2008-05-30 21:24:00,3.36183,3.36634,3.35764,3.35764,4520000.0
2008-05-30 21:25:00,3.36728,3.36728,3.36163,3.36631,3020000.0
2008-05-30 21:26:00,3.36567,3.36568,3.35608,3.3613,4160000.0
2008-05-30 21:27:00,3.36642,3.36657,3.36113,3.36126,3770000.0
2008-05-30 21:28:00,3.35743,3.36691,3.35743,3.36691,760000.0
2008-05-30 21:29:00,3.36329,3.36804,3.35759,3.36003,10160000.0
2008-05-30 21:30:00,3.36239,3.36529,3.35339,3.36525,4150000.0
2008-05-30 21:31:00,3.36683,3.36683,3.35754,3.3668,2270000.0
2008-05-30 21:33:00,3.35638,3.36545,3.35453,3.35453,2270000.0
2008-05-30 21:34:00,3.36158,3.36579,3.35931,3.36358,4150000.0
2008-05-30 21:35:00,3.36101,3.36516,3.3543,3.35997,5680000.0
2008-05-30 21:36:00,3.36426,3.36541,3.36426,3.36541,1130000.0
2008-05-30 21:37:00,3.36683,3.36683,3.36186,3.36186,1900000.0
2008-05-30 21:38:00,3.3556,3.36261,3.3556,3.36008,3390000.0
2008-05-30 21:39:00,3.35951,3.3651,3.35947,3.36292,2270000.0
2008-05-30 21:40:00,3.36654,3.36773,3.35863,3.36763,4150000.0
2008-05-30 21:41:00,3.36114,3.36741,3.35807,3.36254,6050000.0
2008-05-30 21:42:00,3.36342,3.36652,3.35763,3.36652,3020000.0
2008-05-30 21:43:00,3.3654,3.36701,3.36155,3.36556,3390000.0
2008-05-30 21:45:00,3.36778,3.36778,3.36778,3.36778,1130000.0
2008-05-30 21:46:00,3.36253,3.36699,3.36024,3.36436,3790000.0
2008-05-30 21:47:00,3.3663,3.3663,3.35493,3.36094,5300000.0
2008-05-30 21:49:00,3.3646,3.3646,3.35932,3.35932,1880000.0
2008-05-30 21:50:00,3.36179,3.36695,3.36179,3.36633,6380000.0
2008-05-30 21:51:00,3.36576,3.36576,3.3552,3.36094,7910000.0
2008-05-30 21:52:00,3.36173,3.36648,3.36102,3.36648,3010000.0
2008-05-30 21:53:00,3.36127,3.36644,3.35476,3.36176,3030000.0
2008-05-30 21:56:00,3.36595,3.36932,3.36362,3.36728,2660000.0
2008-05-30 21:57:00,3.36171,3.36698,3.35778,3.36274,7930000.0
2008-05-30 21:58:00,3.35882,3.36543,3.35664,3.36458,4540000.0
2008-05-30 21:59:00,3.36098,3.36802,3.35837,3.36082,7930000.0
2008-05-30 22:00:00,3.36794,3.36794,3.35892,3.36098,3030000.0
2008-05-30 22:02:00,3.36205,3.36699,3.3601,3.361,4520000.0
2008-05-30 22:03:00,3.36038,3.36699,3.35877,3.36619,3780000.0
2008-05-30 22:04:00,3.36156,3.36663,3.35687,3.36122,8300000.0
2008-05-30 22:05:00,3.36124,3.36808,3.35879,3.36757,3400000.0
2008-05-30 22:06:00,3.36654,3.36654,3.35711,3.36509,4900000.0
2008-05-30 22:07:00,3.36522,3.36811,3.3582,3.36596,4510000.0
2008-05-30 22:08:00,3.36701,3.36741,3.36053,3.36703,3020000.0
2008-05-30 22:09:00,3.36455,3.36577,3.35546,3.36577,4890000.0
2008-05-30 22:10:00,3.3629,3.36883,3.35829,3.36306,9030000.0
2008-05-30 22:11:00,3.36146,3.36713,3.36146,3.3661,1880000.0
2008-05-30 22:12:00,3.36166,3.36685,3.35989,3.35989,1890000.0
2008-05-30 22:14:00,3.3626,3.36708,3.35683,3.36127,10150000.0
2008-05-30 22:15:00,3.35771,3.3674,3.35771,3.36016,5650000.0
2008-05-30 22:16:00,3.36545,3.36645,3.36079,3.36645,3400000.0
2008-05-30 22:17:00,3.36767,3.36791,3.35811,3.36349,4900000.0
2008-05-30 22:18:00,3.3563,3.36447,3.3563,3.36447,3010000.0
2008-05-30 22:19:00,3.36697,3.36928,3.35911,3.3677,5650000.0
2008-05-30 22:20:00,3.36263,3.3682,3.35798,3.36452,7890000.0
2008-05-30 22:21:00,3.36611,3.36611,3.35547,3.3584,7520000.0
2008-05-30 22:22:00,3.36796,3.36921,3.35891,3.35891,3770000.0
2008-05-30 22:23:00,3.36184,3.3672,3.36027,3.36688,6770000.0
2008-05-30 22:24:00,3.36018,3.36641,3.35548,3.36609,5270000.0
2008-05-30 22:25:00,3.36601,3.36709,3.36143,3.36308,2640000.0
2008-05-30 22:26:00,3.35632,3.36599,3.35632,3.36048,4880000.0
2008-05-30 22:27:00,3.36714,3.36714,3.3644,3.3644,2270000.0
2008-05-30 22:28:00,3.36716,3.3675,3.35788,3.36267,3770000.0
2008-05-30 22:29:00,3.36207,3.36769,3.35893,3.36301,7900000.0
2008-05-30 22:30:00,3.36873,3.36873,3.36232,3.36726,4520000.0
2008-05-30 22:31:00,3.36372,3.36912,3.36206,3.36206,4510000.0
2008-05-30 22:32:00,3.35827,3.36998,3.35827,3.36325,6030000.0
2008-05-30 22:33:00,3.3628,3.36741,3.35733,3.35733,4140000.0
2008-05-30 22:34:00,3.36794,3.36794,3.35864,3.36268,4880000.0
2008-05-30 22:35:00,3.36136,3.36669,3.35722,3.36594,8270000.0
2008-05-30 22:36:00,3.36806,3.36985,3.35993,3.36236,6410000.0
2008-05-30 22:38:00,3.36657,3.36733,3.36075,3.36193,5290000.0
2008-05-30 22:39:00,3.35918,3.36707,3.35742,3.36707,3760000.0
2008-05-30 22:40:00,3.36167,3.36697,3.35772,3.36243,5280000.0
2008-05-30 22:41:00,3.36715,3.36879,3.3635,3.36617,4900000.0
2008-05-30 22:42:00,3.3626,3.36804,3.3626,3.36795,3390000.0
2008-05-30 22:43:00,3.36193,3.36638,3.35838,3.36638,4500000.0
2008-05-30 22:44:00,3.36409,3.36982,3.35934,3.36287,7170000.0
2008-05-30 22:45:00,3.37016,3.37016,3.36147,3.36777,4890000.0
2008-05-30 22:47:00,3.35697,3.36731,3.35697,3.36016,4510000.0
2008-05-30 22:48:00,3.36729,3.36729,3.35657,3.36162,4130000.0
2008-05-30 22:49:00,3.36679,3.3671,3.36504,3.36575,3760000.0
2008-05-30 22:50:00,3.36673,3.36812,3.36231,3.36722,3400000.0
2008-05-30 22:51:00,3.36512,3.36512,3.35549,3.35549,3420000.0
2008-05-30 22:52:00,3.36534,3.3668,3.35621,3.36151,9040000.0
2008-05-30 22:53:00,3.35989,3.37326,3.35989,3.369,5260000.0
2008-05-30 22:54:00,3.36618,3.36899,3.35875,3.36419,3400000.0
2008-05-30 22:55:00,3.3621,3.36741,3.35773,3.36725,7530000.0
2008-05-30 22:56:00,3.35792,3.36767,3.35792,3.36743,5650000.0
2008-05-30 22:57:00,3.36125,3.36714,3.35761,3.36714,4130000.0
2008-05-30 22:58:00,3.36745,3.36825,3.36257,3.3664,3770000.0
2008-05-30 22:59:00,3.36214,3.36604,3.35461,3.3648,11670000.0
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 00:00:00,3.36092,3.36092,3.36092,3.36092,750000.0
2008-06-02 00:01:00,3.36182,3.36182,3.36182,3.36182,380000.0
2008-06-02 00:02:00,3.35739,3.36182,3.35242,3.35674,5650000.0
2008-06-02 00:03:00,3.35648,3.35648,3.35648,3.35648,750000.0
2008-06-02 00:04:00,3.36067,3.36067,3.36067,3.36067,380000.0
2008-06-02 00:05:00,3.36195,3.36624,3.35558,3.36624,6030000.0
2008-06-02 00:06:00,3.36241,3.36241,3.35929,3.35929,1130000.0
2008-06-02 00:07:00,3.35842,3.35842,3.35262,3.35262,1130000.0
2008-06-02 00:10:00,3.35739,3.36182,3.35242,3.35674,3800000.0
2008-06-02 00:11:00,3.35583,3.36112,3.35583,3.36112,760000.0
2008-06-02 00:13:00,3.36092,3.36092,3.35152,3.35584,3800000.0
2008-06-02 00:15:00,3.36453,3.36712,3.35672,3.35725,3800000.0
2008-06-02 00:17:00,3.36052,3.36052,3.35112,3.35544,3800000.0
2008-06-02 00:20:00,3.36072,3.36072,3.35132,3.35564,3800000.0
2008-06-02 00:24:00,3.35539,3.35982,3.35042,3.35474,3800000.0
2008-06-02 00:28:00,3.35354,3.35739,3.35188,3.35719,2280000.0
2008-06-02 00:30:00,3.36649,3.37092,3.36152,3.36584,3800000.0
2008-06-02 00:36:00,3.35519,3.35962,3.35022,3.35454,3800000.0
2008-06-02 00:45:00,3.36511,3.36832,3.35818,3.35822,3800000.0
2008-06-02 00:50:00,3.36852,3.36852,3.35912,3.36344,3800000.0
2008-06-02 00:58:00,3.35759,3.36202,3.35262,3.35694,3800000.0
2008-06-02 01:00:00,3.37112,3.37112,3.36172,3.36604,3800000.0
2008-06-02 01:01:00,3.36039,3.36039,3.35242,3.35242,760000.0
2008-06-02 01:03:00,3.36479,3.36922,3.35982,3.36414,3800000.0
2008-06-02 01:05:00,3.35857,3.36112,3.35172,3.35443,4510000.0
2008-06-02 01:09:00,3.35699,3.36142,3.35202,3.35634,3800000.0
2008-06-02 01:13:00,3.35739,3.36182,3.35242,3.35674,3800000.0
2008-06-02 01:15:00,3.36513,3.36832,3.35628,3.35746,3800000.0
2008-06-02 01:18:00,3.35759,3.36202,3.35262,3.35694,3800000.0
2008-06-02 01:21:00,3.36072,3.36072,3.35132,3.35564,3800000.0
2008-06-02 01:23:00,3.36526,3.3691,3.36275,3.3691,1140000.0
2008-06-02 01:24:00,3.36112,3.36112,3.35172,3.35604,3800000.0
2008-06-02 01:26:00,3.35629,3.36072,3.35132,3.35564,3800000.0
2008-06-02 01:29:00,3.36092,3.36092,3.35152,3.35584,3800000.0
2008-06-02 01:30:00,3.36142,3.36142,3.36142,3.36142,380000.0
2008-06-02 01:32:00,3.35699,3.36142,3.35202,3.35634,3800000.0
2008-06-02 01:34:00,3.35699,3.36142,3.35202,3.35634,3800000.0
2008-06-02 01:37:00,3.35609,3.36052,3.35112,3.35544,3800000.0
2008-06-02 01:40:00,3.35629,3.36072,3.35132,3.35564,3800000.0
2008-06-02 01:43:00,3.36563,3.37021,3.35519,3.35694,3800000.0
2008-06-02 01:45:00,3.37072,3.37072,3.36132,3.36564,3800000.0
2008-06-02 01:46:00,3.35949,3.35949,3.35543,3.35543,760000.0
2008-06-02 01:49:00,3.35719,3.36162,3.35222,3.35654,3800000.0
2008-06-02 01:51:00,3.35849,3.36292,3.35352,3.35784,3800000.0
2008-06-02 01:54:00,3.35779,3.36222,3.35282,3.35714,3800000.0
2008-06-02 01:57:00,3.35759,3.36202,3.35262,3.35694,3800000.0
2008-06-02 02:00:00,3.36431,3.36563,3.35704,3.35882,3800000.0
2008-06-02 02:03:00,3.35544,3.36052,3.35112,3.35609,3800000.0
2008-06-02 02:07:00,3.35584,3.36092,3.35152,3.35649,3800000.0
2008-06-02 02:10:00,3.35654,3.36162,3.35222,3.35719,3800000.0
2008-06-02 02:15:00,3.36539,3.3689,3.3607,3.36298,3800000.0
2008-06-02 02:20:00,3.35504,3.36012,3.35072,3.35569,4170000.0
2008-06-02 02:25:00,3.35474,3.35982,3.35042,3.35539,3800000.0
2008-06-02 02:30:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-02 02:35:00,3.35454,3.35962,3.35022,3.35962,3800000.0
2008-06-02 02:39:00,3.35434,3.35942,3.35002,3.35499,3800000.0
2008-06-02 02:42:00,3.35524,3.36032,3.35092,3.35589,3800000.0
2008-06-02 02:45:00,3.37042,3.37042,3.37042,3.37042,380000.0
2008-06-02 02:46:00,3.35564,3.36072,3.35132,3.35629,3800000.0
2008-06-02 02:50:00,3.35544,3.36052,3.35112,3.35609,3800000.0
2008-06-02 02:52:00,3.36411,3.36943,3.36382,3.3687,1890000.0
2008-06-02 02:53:00,3.36722,3.37359,3.36259,3.36875,4910000.0
2008-06-02 02:54:00,3.36773,3.37413,3.36327,3.37219,4140000.0
2008-06-02 02:55:00,3.37101,3.37454,3.36807,3.36861,3020000.0
2008-06-02 03:00:00,3.37692,3.37692,3.36752,3.36752,760000.0
2008-06-02 03:01:00,3.36605,3.37561,3.36288,3.36971,3800000.0
2008-06-02 03:02:00,3.36502,3.36999,3.36502,3.36999,760000.0
2008-06-02 03:03:00,3.37029,3.37029,3.37029,3.37029,380000.0
2008-06-02 03:15:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-02 03:27:00,3.36658,3.3736,3.36171,3.3736,3800000.0
2008-06-02 03:29:00,3.36954,3.37462,3.36522,3.37019,3800000.0
2008-06-02 03:30:00,3.37612,3.37612,3.37612,3.37612,380000.0
2008-06-02 03:31:00,3.37294,3.37294,3.36613,3.36893,2280000.0
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 04:30:00,3.37124,3.37632,3.36692,3.37189,3800000.0
2008-06-02 04:33:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-02 04:45:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-02 05:00:00,3.37054,3.37562,3.36622,3.37119,4170000.0
2008-06-02 05:07:00,3.36938,3.37471,3.36453,3.36985,3800000.0
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 06:00:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-02 06:02:00,3.36935,3.37317,3.3626,3.36936,3800000.0
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 07:00:00,3.37082,3.37562,3.36622,3.36622,8250000.0
2008-06-02 07:12:00,3.37099,3.37309,3.37099,3.37309,1880000.0
2008-06-02 07:13:00,3.37257,3.37517,3.37257,3.37359,2260000.0
2008-06-02 07:15:00,3.37104,3.37612,3.36672,3.37169,3800000.0
2008-06-02 07:30:00,3.37064,3.37572,3.36632,3.37129,3800000.0
2008-06-02 07:33:00,3.36713,3.37324,3.36115,3.37324,3800000.0
2008-06-02 07:40:00,3.37232,3.37426,3.367,3.37426,1520000.0
2008-06-02 07:41:00,3.36741,3.37241,3.3639,3.36899,3800000.0
2008-06-02 07:42:00,3.36482,3.37299,3.36482,3.37299,760000.0
2008-06-02 07:45:00,3.37094,3.37602,3.36662,3.37602,3800000.0
2008-06-02 07:50:00,3.37409,3.37778,3.36773,3.37166,12400000.0
2008-06-02 07:51:00,3.37212,3.37595,3.36547,3.3701,9030000.0
2008-06-02 08:00:00,3.37094,3.37602,3.36662,3.37159,4170000.0
2008-06-02 08:02:00,3.37027,3.37371,3.36747,3.37266,3030000.0
2008-06-02 08:03:00,3.36906,3.37604,3.36473,3.37101,7200000.0
2008-06-02 08:04:00,3.36732,3.37361,3.36223,3.37227,4890000.0
2008-06-02 08:11:00,3.37033,3.37395,3.36585,3.36984,3800000.0
2008-06-02 08:13:00,3.36727,3.3737,3.36727,3.36949,4520000.0
2008-06-02 08:14:00,3.36914,3.37422,3.36482,3.36979,6420000.0
2008-06-02 08:15:00,3.375,3.375,3.36455,3.37435,3390000.0
2008-06-02 08:17:00,3.37199,3.37199,3.3646,3.3675,1140000.0
2008-06-02 08:18:00,3.37207,3.37223,3.36787,3.36899,4530000.0
2008-06-02 08:19:00,3.36843,3.38,3.36358,3.36595,9780000.0
2008-06-02 08:22:00,3.37269,3.37415,3.36238,3.37412,5270000.0
2008-06-02 08:23:00,3.35976,3.37281,3.35976,3.37102,3400000.0
2008-06-02 08:24:00,3.3582,3.36873,3.35646,3.36864,6780000.0
2008-06-02 08:25:00,3.37182,3.37182,3.36223,3.37039,1510000.0
2008-06-02 08:28:00,3.36337,3.37162,3.35819,3.37162,3800000.0
2008-06-02 08:30:00,3.36783,3.37301,3.36267,3.37086,3770000.0
2008-06-02 08:33:00,3.36243,3.37046,3.35937,3.37046,9750000.0
2008-06-02 08:34:00,3.36922,3.36922,3.36649,3.36821,3750000.0
2008-06-02 08:35:00,3.36657,3.36845,3.36288,3.3645,6000000.0
2008-06-02 08:37:00,3.36745,3.36745,3.35602,3.367,5250000.0
2008-06-02 08:38:00,3.36663,3.36885,3.35777,3.36885,7500000.0
2008-06-02 08:39:00,3.36685,3.36853,3.35672,3.36333,8250000.0
2008-06-02 08:40:00,3.36667,3.36831,3.36371,3.36371,2250000.0
2008-06-02 08:41:00,3.356,3.36932,3.356,3.36869,6000000.0
2008-06-02 08:42:00,3.36496,3.3676,3.35697,3.36739,7500000.0
2008-06-02 08:45:00,3.36861,3.37053,3.36861,3.37027,7510000.0
2008-06-02 08:47:00,3.3674,3.3696,3.35958,3.36781,7130000.0
2008-06-02 08:48:00,3.36042,3.36982,3.36042,3.36042,4500000.0
2008-06-02 08:49:00,3.36406,3.36792,3.36177,3.36369,7510000.0
2008-06-02 08:58:00,3.36866,3.36866,3.36316,3.36835,2260000.0
2008-06-02 08:59:00,3.3664,3.36968,3.36298,3.36441,4530000.0
2008-06-02 09:00:00,3.3595,3.36816,3.35826,3.36591,7520000.0
2008-06-02 09:01:00,3.3674,3.36789,3.35774,3.35774,4140000.0
2008-06-02 09:02:00,3.36678,3.36678,3.36539,3.36539,1880000.0
2008-06-02 09:04:00,3.36429,3.36924,3.36137,3.36785,3800000.0
2008-06-02 09:06:00,3.36404,3.3686,3.35841,3.36804,9030000.0
2008-06-02 09:07:00,3.36879,3.36985,3.35789,3.36369,6400000.0
2008-06-02 09:08:00,3.36439,3.36918,3.3626,3.36332,4880000.0
2008-06-02 09:09:00,3.36331,3.36841,3.36084,3.36841,4130000.0
2008-06-02 09:10:00,3.37029,3.37088,3.36428,3.36862,9010000.0
2008-06-02 09:11:00,3.36682,3.36837,3.36213,3.3628,6780000.0
2008-06-02 09:12:00,3.37007,3.37093,3.3653,3.36901,4510000.0
2008-06-02 09:13:00,3.36363,3.36986,3.36105,3.36919,6030000.0
2008-06-02 09:14:00,3.36576,3.37504,3.36046,3.37024,14290000.0
2008-06-02 09:15:00,3.36695,3.36983,3.36135,3.36135,5640000.0
2008-06-02 09:18:00,3.36808,3.3718,3.36647,3.36966,4140000.0
2008-06-02 09:19:00,3.36845,3.37587,3.36325,3.36657,6390000.0
2008-06-02 09:20:00,3.36356,3.37473,3.36356,3.37065,6030000.0
2008-06-02 09:21:00,3.3671,3.37529,3.3622,3.37225,6400000.0
2008-06-02 09:22:00,3.36706,3.37235,3.3608,3.37202,5270000.0
2008-06-02 09:23:00,3.37303,3.37484,3.36667,3.36871,5270000.0
2008-06-02 09:24:00,3.37486,3.37551,3.3681,3.37551,4520000.0
2008-06-02 09:25:00,3.37082,3.37601,3.37079,3.37109,6780000.0
2008-06-02 09:26:00,3.37457,3.37614,3.36468,3.36508,4900000.0
2008-06-02 09:27:00,3.36781,3.37473,3.36781,3.37345,4140000.0
2008-06-02 09:28:00,3.3696,3.37564,3.36525,3.3751,5640000.0
2008-06-02 09:29:00,3.36719,3.38012,3.36719,3.37479,10910000.0
2008-06-02 09:30:00,3.37208,3.37688,3.36605,3.37063,2640000.0
2008-06-02 09:31:00,3.36891,3.37521,3.36891,3.37279,5630000.0
2008-06-02 09:32:00,3.37472,3.37472,3.36297,3.37371,8660000.0
2008-06-02 09:33:00,3.37505,3.37749,3.36979,3.36979,7140000.0
2008-06-02 09:34:00,3.37036,3.37692,3.36949,3.3698,4510000.0
2008-06-02 09:35:00,3.368,3.37626,3.368,3.36941,6790000.0
2008-06-02 09:36:00,3.36783,3.37859,3.36783,3.36908,4890000.0
2008-06-02 09:37:00,3.37404,3.37416,3.37028,3.37397,4140000.0
2008-06-02 09:38:00,3.37449,3.37449,3.36351,3.36838,4160000.0
2008-06-02 09:39:00,3.37012,3.37568,3.36986,3.37356,3770000.0
2008-06-02 09:40:00,3.36459,3.37374,3.36459,3.37243,6390000.0
2008-06-02 09:43:00,3.37282,3.37493,3.37259,3.37259,1510000.0
2008-06-02 09:44:00,3.37233,3.37536,3.36873,3.37511,12000000.0
2008-06-02 09:45:00,3.37604,3.37604,3.37283,3.37392,3000000.0
2008-06-02 09:48:00,3.37263,3.37263,3.36292,3.36292,6790000.0
2008-06-02 09:49:00,3.36482,3.37425,3.36482,3.3729,1520000.0
2008-06-02 09:50:00,3.36882,3.37441,3.36878,3.37441,3410000.0
2008-06-02 09:51:00,3.37272,3.37342,3.3683,3.37059,3770000.0
2008-06-02 09:52:00,3.37281,3.37301,3.36761,3.37126,5260000.0
2008-06-02 09:53:00,3.36796,3.37165,3.36157,3.37165,7540000.0
2008-06-02 09:55:00,3.37291,3.37367,3.3693,3.3693,5260000.0
2008-06-02 09:56:00,3.37251,3.37393,3.36406,3.36643,6750000.0
2008-06-02 09:58:00,3.37314,3.37314,3.36223,3.3687,8250000.0
2008-06-02 09:59:00,3.37348,3.37371,3.36407,3.37361,12760000.0
2008-06-02 10:00:00,3.37382,3.37399,3.36422,3.37005,6000000.0
2008-06-02 10:01:00,3.36826,3.37372,3.36826,3.37314,5250000.0
2008-06-02 10:02:00,3.37256,3.37256,3.3627,3.37185,7510000.0
2008-06-02 10:03:00,3.37175,3.37977,3.36699,3.37537,11630000.0
2008-06-02 10:04:00,3.36512,3.37585,3.36512,3.37399,7880000.0
2008-06-02 10:05:00,3.37377,3.37545,3.36591,3.37106,5270000.0
2008-06-02 10:06:00,3.37442,3.37554,3.36461,3.37378,6380000.0
2008-06-02 10:07:00,3.37457,3.37511,3.36369,3.36481,5630000.0
2008-06-02 10:08:00,3.37394,3.37484,3.36892,3.37429,8270000.0
2008-06-02 10:09:00,3.36977,3.37517,3.36506,3.37482,7880000.0
2008-06-02 10:11:00,3.37329,3.37448,3.36425,3.37382,12000000.0
2008-06-02 10:12:00,3.37459,3.37459,3.36888,3.37404,2250000.0
2008-06-02 10:13:00,3.37453,3.37588,3.3695,3.37174,6750000.0
2008-06-02 10:14:00,3.37269,3.37845,3.36735,3.37173,13880000.0
2008-06-02 10:15:00,3.37777,3.37777,3.37234,3.3767,4500000.0
2008-06-02 10:16:00,3.37803,3.37832,3.37216,3.37668,4880000.0
2008-06-02 10:18:00,3.37971,3.37971,3.36965,3.37295,3010000.0
2008-06-02 10:19:00,3.37549,3.37618,3.36651,3.37314,3390000.0
2008-06-02 10:20:00,3.37873,3.37922,3.3693,3.37464,9760000.0
2008-06-02 10:21:00,3.37856,3.37872,3.36962,3.37323,11260000.0
2008-06-02 10:22:00,3.3768,3.37965,3.37046,3.37462,4530000.0
2008-06-02 10:23:00,3.37841,3.37878,3.36881,3.36881,3750000.0
2008-06-02 10:24:00,3.37716,3.37818,3.36697,3.37818,7510000.0
2008-06-02 10:26:00,3.37743,3.37915,3.37156,3.37294,6390000.0
2008-06-02 10:27:00,3.37775,3.37775,3.36828,3.37637,5260000.0
2008-06-02 10:28:00,3.3743,3.37667,3.36697,3.37666,6380000.0
2008-06-02 10:29:00,3.37524,3.38218,3.3711,3.37788,17280000.0
2008-06-02 10:30:00,3.38068,3.38068,3.37334,3.37399,7140000.0
2008-06-02 10:31:00,3.37542,3.38057,3.36772,3.37771,9770000.0
2008-06-02 10:32:00,3.37823,3.37866,3.36758,3.37866,6010000.0
2008-06-02 10:33:00,3.37541,3.37938,3.37011,3.37471,5630000.0
2008-06-02 10:34:00,3.37382,3.37942,3.36827,3.36827,7880000.0
2008-06-02 10:35:00,3.37553,3.38053,3.37402,3.37422,4520000.0
2008-06-02 10:36:00,3.37529,3.37941,3.37301,3.37539,6010000.0
2008-06-02 10:37:00,3.3787,3.37913,3.37267,3.37725,7140000.0
2008-06-02 10:38:00,3.37401,3.37952,3.37349,3.37663,6010000.0
2008-06-02 10:39:00,3.37199,3.37957,3.37199,3.37517,4140000.0
2008-06-02 10:40:00,3.37932,3.37932,3.36905,3.3784,3380000.0
2008-06-02 10:41:00,3.37555,3.37876,3.36848,3.37876,5260000.0
2008-06-02 10:42:00,3.37444,3.37787,3.36903,3.37192,6380000.0
2008-06-02 10:43:00,3.37498,3.37875,3.36898,3.37184,7130000.0
2008-06-02 10:44:00,3.37548,3.38087,3.37484,3.37776,6750000.0
2008-06-02 10:45:00,3.3794,3.3794,3.37118,3.3783,6010000.0
2008-06-02 10:46:00,3.37849,3.37849,3.36858,3.37775,4880000.0
2008-06-02 10:47:00,3.37446,3.37943,3.37363,3.37363,4510000.0
2008-06-02 10:48:00,3.3801,3.38053,3.37087,3.37454,6390000.0
2008-06-02 10:49:00,3.37372,3.37846,3.37372,3.37846,3760000.0
2008-06-02 10:50:00,3.37637,3.37993,3.37516,3.37953,4500000.0
2008-06-02 10:51:00,3.3736,3.37928,3.36872,3.37908,5630000.0
2008-06-02 10:53:00,3.37301,3.38305,3.37184,3.38008,4900000.0
2008-06-02 10:55:00,3.37967,3.37967,3.37455,3.37935,8270000.0
2008-06-02 10:56:00,3.38049,3.38049,3.37158,3.37352,8250000.0
2008-06-02 10:58:00,3.37864,3.37864,3.37418,3.37814,4880000.0
2008-06-02 10:59:00,3.38104,3.38272,3.37195,3.38172,6750000.0
2008-06-02 11:00:00,3.37229,3.38018,3.36883,3.3789,14260000.0
2008-06-02 11:01:00,3.37772,3.37893,3.37437,3.37893,5630000.0
2008-06-02 11:03:00,3.37402,3.37556,3.36699,3.37241,6760000.0
2008-06-02 11:04:00,3.37436,3.37854,3.36934,3.37374,4510000.0
2008-06-02 11:05:00,3.37423,3.38015,3.3696,3.37478,6760000.0
2008-06-02 11:06:00,3.37773,3.37818,3.36884,3.37743,6760000.0
2008-06-02 11:07:00,3.36944,3.37929,3.36944,3.37326,4890000.0
2008-06-02 11:08:00,3.37819,3.37825,3.3697,3.3776,6380000.0
2008-06-02 11:09:00,3.37798,3.37974,3.37092,3.37521,5630000.0
2008-06-02 11:10:00,3.3742,3.37948,3.36877,3.37605,6750000.0
2008-06-02 11:11:00,3.37868,3.37868,3.3687,3.37693,7880000.0
2008-06-02 11:12:00,3.37827,3.37827,3.36811,3.37781,7510000.0
2008-06-02 11:13:00,3.37356,3.37812,3.37146,3.37717,5260000.0
2008-06-02 11:14:00,3.37704,3.38091,3.37017,3.37824,11640000.0
2008-06-02 11:15:00,3.37447,3.37915,3.37377,3.37792,4890000.0
2008-06-02 11:16:00,3.3726,3.37967,3.37139,3.37677,5260000.0
2008-06-02 11:17:00,3.37756,3.37756,3.37047,3.37065,4880000.0
2008-06-02 11:18:00,3.37646,3.37763,3.3688,3.37713,4880000.0
2008-06-02 11:19:00,3.37254,3.37896,3.37139,3.37896,4880000.0
2008-06-02 11:20:00,3.36674,3.37672,3.36674,3.37672,2640000.0
2008-06-02 11:22:00,3.3785,3.37855,3.37579,3.37808,7500000.0
2008-06-02 11:23:00,3.378,3.37978,3.37235,3.37586,4880000.0
2008-06-02 11:26:00,3.37283,3.37821,3.37283,3.37729,4880000.0
2008-06-02 11:27:00,3.37699,3.37699,3.37699,3.37699,750000.0
2008-06-02 11:28:00,3.37148,3.37689,3.3681,3.3753,6020000.0
2008-06-02 11:29:00,3.37063,3.37661,3.37063,3.37346,9040000.0
2008-06-02 11:30:00,3.37926,3.38041,3.37073,3.37475,5270000.0
2008-06-02 11:31:00,3.36986,3.37928,3.36986,3.37928,4140000.0
2008-06-02 11:32:00,3.37717,3.37843,3.36786,3.37386,6400000.0
2008-06-02 11:33:00,3.38009,3.3816,3.37312,3.37841,6750000.0
2008-06-02 11:34:00,3.37528,3.3786,3.37498,3.37498,3380000.0
2008-06-02 11:35:00,3.3731,3.38019,3.36958,3.36958,4130000.0
2008-06-02 11:36:00,3.37812,3.37968,3.36895,3.37922,7520000.0
2008-06-02 11:37:00,3.37817,3.37885,3.37325,3.37885,6390000.0
2008-06-02 11:38:00,3.37856,3.37856,3.36986,3.37419,2640000.0
2008-06-02 11:40:00,3.37444,3.3803,3.37055,3.37055,4880000.0
2008-06-02 11:41:00,3.37861,3.3794,3.37226,3.37741,6010000.0
2008-06-02 11:42:00,3.378,3.37933,3.37414,3.37933,4140000.0
2008-06-02 11:43:00,3.37473,3.37921,3.37215,3.37595,7520000.0
2008-06-02 11:44:00,3.37443,3.37971,3.37205,3.37205,6000000.0
2008-06-02 11:45:00,3.37806,3.37889,3.37806,3.37889,4130000.0
2008-06-02 11:46:00,3.37553,3.38263,3.37372,3.38013,7510000.0
2008-06-02 11:47:00,3.37309,3.37964,3.37309,3.37964,5630000.0
2008-06-02 11:48:00,3.37967,3.38208,3.372,3.37565,7500000.0
2008-06-02 11:49:00,3.37919,3.37972,3.37203,3.37972,5250000.0
2008-06-02 11:50:00,3.38102,3.38102,3.37184,3.37934,6750000.0
2008-06-02 11:51:00,3.37179,3.37822,3.36796,3.37259,6000000.0
2008-06-02 11:52:00,3.37794,3.37877,3.37236,3.37837,4880000.0
2008-06-02 11:53:00,3.37293,3.37811,3.36844,3.36844,7140000.0
2008-06-02 11:54:00,3.37876,3.38081,3.37337,3.37464,7130000.0
2008-06-02 11:55:00,3.37475,3.37928,3.3708,3.37547,6000000.0
2008-06-02 11:56:00,3.37469,3.37915,3.37363,3.37552,5250000.0
2008-06-02 11:59:00,3.37706,3.38104,3.37373,3.37832,8630000.0
2008-06-02 12:00:00,3.37441,3.38058,3.37441,3.37862,4880000.0
2008-06-02 12:01:00,3.37348,3.37825,3.36842,3.37463,8250000.0
2008-06-02 12:02:00,3.37941,3.38248,3.3705,3.37967,7880000.0
2008-06-02 12:03:00,3.37329,3.37864,3.37326,3.37864,4880000.0
2008-06-02 12:05:00,3.3742,3.37946,3.37356,3.37946,5250000.0
2008-06-02 12:08:00,3.37375,3.37877,3.36788,3.37855,4880000.0
2008-06-02 12:09:00,3.37403,3.37883,3.37019,3.37803,4880000.0
2008-06-02 12:10:00,3.37803,3.37803,3.37484,3.37484,5250000.0
2008-06-02 12:11:00,3.37975,3.38279,3.37007,3.37007,6010000.0
2008-06-02 12:12:00,3.37732,3.37964,3.37439,3.3794,7510000.0
2008-06-02 12:15:00,3.37953,3.37953,3.37342,3.3788,10880000.0
2008-06-02 12:20:00,3.37759,3.37806,3.37211,3.37403,6000000.0
2008-06-02 12:21:00,3.37811,3.37921,3.37338,3.37338,7500000.0
2008-06-02 12:22:00,3.37341,3.37826,3.37341,3.37779,6380000.0
2008-06-02 12:25:00,3.37812,3.37812,3.36786,3.37449,9400000.0
2008-06-02 12:26:00,3.37503,3.37958,3.36969,3.36973,9010000.0
2008-06-02 12:30:00,3.37857,3.37862,3.36729,3.37862,17290000.0
2008-06-02 12:31:00,3.37307,3.37891,3.37307,3.37827,6010000.0
2008-06-02 12:32:00,3.36746,3.37845,3.36746,3.3738,6760000.0
2008-06-02 12:34:00,3.37312,3.37784,3.37249,3.37774,5250000.0
2008-06-02 12:35:00,3.37245,3.37686,3.37084,3.37622,5260000.0
2008-06-02 12:36:00,3.37676,3.38026,3.36851,3.37549,4510000.0
2008-06-02 12:37:00,3.37747,3.37747,3.36766,3.37729,4500000.0
2008-06-02 12:38:00,3.37275,3.37694,3.37208,3.37292,3760000.0
2008-06-02 12:39:00,3.36855,3.38217,3.36855,3.37691,7880000.0
2008-06-02 12:40:00,3.37335,3.37597,3.36739,3.37563,5260000.0
2008-06-02 12:41:00,3.37218,3.37702,3.36641,3.37539,6750000.0
2008-06-02 12:42:00,3.37154,3.37655,3.36668,3.37655,9380000.0
2008-06-02 12:43:00,3.37545,3.3765,3.37102,3.37567,4130000.0
2008-06-02 12:44:00,3.37115,3.37645,3.36824,3.37592,4880000.0
2008-06-02 12:45:00,3.37498,3.37563,3.36496,3.37031,5260000.0
2008-06-02 12:46:00,3.37331,3.37539,3.36383,3.37317,4130000.0
2008-06-02 12:47:00,3.37625,3.37625,3.36987,3.37194,4880000.0
2008-06-02 12:48:00,3.3713,3.37437,3.36985,3.36985,1510000.0
2008-06-02 12:49:00,3.3678,3.37287,3.36307,3.36467,4880000.0
2008-06-02 12:50:00,3.37363,3.37363,3.36237,3.36947,4880000.0
2008-06-02 12:51:00,3.37409,3.37409,3.36886,3.37289,5630000.0
2008-06-02 12:52:00,3.37483,3.37483,3.36933,3.37363,3390000.0
2008-06-02 12:53:00,3.37264,3.37334,3.36315,3.37334,5640000.0
2008-06-02 12:54:00,3.372,3.37614,3.36677,3.37425,5630000.0
2008-06-02 12:55:00,3.36784,3.37184,3.3676,3.37031,4880000.0
2008-06-02 12:56:00,3.37151,3.37226,3.36635,3.36779,6010000.0
2008-06-02 12:57:00,3.36238,3.37232,3.36009,3.37232,11250000.0
2008-06-02 12:58:00,3.36689,3.37213,3.36328,3.36328,7510000.0
2008-06-02 12:59:00,3.37362,3.37362,3.36317,3.37157,6000000.0
2008-06-02 13:00:00,3.3734,3.3734,3.3679,3.37294,7520000.0
2008-06-02 13:01:00,3.36805,3.37228,3.36169,3.37154,8260000.0
2008-06-02 13:02:00,3.36808,3.3738,3.3636,3.37195,6000000.0
2008-06-02 13:03:00,3.36986,3.37466,3.36442,3.37466,7890000.0
2008-06-02 13:04:00,3.37406,3.37406,3.36465,3.37049,5630000.0
2008-06-02 13:05:00,3.36993,3.37682,3.36662,3.37457,5630000.0
2008-06-02 13:08:00,3.37139,3.37277,3.36739,3.37135,6390000.0
2008-06-02 13:09:00,3.36923,3.37569,3.36393,3.37371,15040000.0
2008-06-02 13:10:00,3.37297,3.3734,3.36745,3.3725,5260000.0
2008-06-02 13:11:00,3.37388,3.37424,3.36441,3.37411,4910000.0
2008-06-02 13:13:00,3.3705,3.3707,3.35971,3.3707,7500000.0
2008-06-02 13:14:00,3.3752,3.37624,3.36696,3.37002,8640000.0
2008-06-02 13:15:00,3.36922,3.37405,3.36805,3.36805,7510000.0
2008-06-02 13:18:00,3.37229,3.37388,3.36432,3.37372,7130000.0
2008-06-02 13:19:00,3.36147,3.37167,3.36147,3.37167,4500000.0
2008-06-02 13:22:00,3.37377,3.37584,3.36485,3.3705,6750000.0
2008-06-02 13:23:00,3.36882,3.37428,3.36712,3.37157,7130000.0
2008-06-02 13:24:00,3.36634,3.37397,3.36412,3.37397,4880000.0
2008-06-02 13:25:00,3.37249,3.37442,3.36481,3.37431,6750000.0
2008-06-02 13:26:00,3.36985,3.37507,3.36985,3.37365,3000000.0
2008-06-02 13:27:00,3.37406,3.37469,3.36923,3.36923,3750000.0
2008-06-02 13:28:00,3.37139,3.37472,3.36838,3.37472,8250000.0
2008-06-02 13:29:00,3.37484,3.37556,3.36987,3.37556,5250000.0
2008-06-02 13:30:00,3.37052,3.37689,3.37052,3.37467,8250000.0
2008-06-02 13:31:00,3.37633,3.37633,3.37527,3.37527,1500000.0
2008-06-02 13:33:00,3.36893,3.37799,3.36716,3.36986,9790000.0
2008-06-02 13:34:00,3.37429,3.37943,3.37079,3.37253,7510000.0
2008-06-02 13:35:00,3.37575,3.37894,3.3693,3.37574,5630000.0
2008-06-02 13:36:00,3.37143,3.37608,3.36754,3.37212,7500000.0
2008-06-02 13:37:00,3.37683,3.37716,3.36746,3.37695,7130000.0
2008-06-02 13:38:00,3.37655,3.37794,3.37268,3.37268,4130000.0
2008-06-02 13:39:00,3.37544,3.37544,3.36959,3.36968,3380000.0
2008-06-02 13:40:00,3.36704,3.37751,3.36691,3.37697,6760000.0
2008-06-02 13:41:00,3.36803,3.37801,3.36803,3.36833,6380000.0
2008-06-02 13:42:00,3.37333,3.37652,3.36633,3.3765,6750000.0
2008-06-02 13:44:00,3.37746,3.3776,3.36743,3.37236,10500000.0
2008-06-02 13:45:00,3.37711,3.3779,3.37112,3.373,7880000.0
2008-06-02 13:46:00,3.37642,3.37642,3.36417,3.36898,10130000.0
2008-06-02 13:47:00,3.37636,3.37882,3.37261,3.37314,6000000.0
2008-06-02 13:48:00,3.37068,3.37804,3.36759,3.37804,4130000.0
2008-06-02 13:53:00,3.37045,3.37653,3.36516,3.36955,8280000.0
2008-06-02 13:54:00,3.37296,3.38081,3.36937,3.36937,12420000.0
2008-06-02 13:55:00,3.3773,3.37743,3.37179,3.37743,3750000.0
2008-06-02 13:56:00,3.37619,3.37758,3.37069,3.37758,4510000.0
2008-06-02 13:57:00,3.37277,3.3769,3.37277,3.3769,2250000.0
2008-06-02 13:58:00,3.37554,3.37701,3.36706,3.37114,9760000.0
2008-06-02 13:59:00,3.37194,3.37685,3.37072,3.37366,6770000.0
2008-06-02 14:00:00,3.37645,3.37799,3.36719,3.37271,9420000.0
2008-06-02 14:01:00,3.37197,3.37795,3.36729,3.37795,4140000.0
2008-06-02 14:02:00,3.37219,3.37916,3.36846,3.37317,6020000.0
2008-06-02 14:03:00,3.37741,3.37741,3.36726,3.37628,11280000.0
2008-06-02 14:04:00,3.37845,3.37845,3.36806,3.36843,3770000.0
2008-06-02 14:05:00,3.37326,3.38014,3.36988,3.37724,4890000.0
2008-06-02 14:06:00,3.36926,3.37812,3.36821,3.37241,8650000.0
2008-06-02 14:07:00,3.37467,3.37756,3.36729,3.37753,4130000.0
2008-06-02 14:12:00,3.37307,3.37572,3.36766,3.37299,1900000.0
2008-06-02 14:13:00,3.37545,3.37951,3.37167,3.37834,3800000.0
2008-06-02 14:15:00,3.37776,3.37879,3.37302,3.37543,9020000.0
2008-06-02 14:16:00,3.37831,3.37831,3.36676,3.37804,7500000.0
2008-06-02 14:17:00,3.37773,3.37841,3.37029,3.37841,4500000.0
2008-06-02 14:18:00,3.3738,3.37902,3.36977,3.37666,6010000.0
2008-06-02 14:19:00,3.38016,3.38016,3.37404,3.37445,5260000.0
2008-06-02 14:20:00,3.37079,3.37974,3.3691,3.3691,5250000.0
2008-06-02 14:21:00,3.37518,3.37721,3.36829,3.36904,6760000.0
2008-06-02 14:22:00,3.37594,3.3808,3.37081,3.37614,7880000.0
2008-06-02 14:23:00,3.3731,3.37912,3.3731,3.3739,7510000.0
2008-06-02 14:24:00,3.37384,3.37943,3.36838,3.37607,9760000.0
2008-06-02 14:25:00,3.37579,3.3779,3.36927,3.37306,10890000.0
2008-06-02 14:26:00,3.37219,3.37886,3.37219,3.37223,6000000.0
2008-06-02 14:28:00,3.37781,3.3781,3.3745,3.37615,4500000.0
2008-06-02 14:29:00,3.37651,3.37779,3.37148,3.37779,4880000.0
2008-06-02 14:30:00,3.37738,3.37749,3.36878,3.37749,8260000.0
2008-06-02 14:31:00,3.37544,3.37751,3.36942,3.37037,6020000.0
2008-06-02 14:32:00,3.36873,3.37786,3.36588,3.3759,6780000.0
2008-06-02 14:33:00,3.37608,3.37646,3.37017,3.37534,7140000.0
2008-06-02 14:34:00,3.37296,3.37874,3.37279,3.37667,4510000.0
2008-06-02 14:35:00,3.37542,3.37612,3.3655,3.37612,4520000.0
2008-06-02 14:36:00,3.37479,3.37689,3.37254,3.37496,5250000.0
2008-06-02 14:37:00,3.37387,3.37688,3.37222,3.37497,4510000.0
2008-06-02 14:38:00,3.37537,3.37625,3.36939,3.37625,3010000.0
2008-06-02 14:39:00,3.37211,3.37691,3.36998,3.37561,4520000.0
2008-06-02 14:41:00,3.3734,3.376,3.3664,3.37483,4500000.0
2008-06-02 14:42:00,3.3767,3.37748,3.36777,3.37338,7880000.0
2008-06-02 14:43:00,3.37517,3.37743,3.37034,3.3765,7500000.0
2008-06-02 14:44:00,3.37664,3.37725,3.36692,3.37401,9750000.0
2008-06-02 14:45:00,3.37583,3.37765,3.36562,3.37549,8250000.0
2008-06-02 14:46:00,3.36966,3.37761,3.36846,3.37157,6750000.0
2008-06-02 14:47:00,3.36987,3.37772,3.36748,3.37484,4500000.0
2008-06-02 14:48:00,3.3755,3.37558,3.36767,3.3742,6000000.0
2008-06-02 14:49:00,3.37696,3.37696,3.37004,3.37332,4130000.0
2008-06-02 14:50:00,3.37042,3.37551,3.36745,3.37453,9760000.0
2008-06-02 14:51:00,3.3704,3.37585,3.37028,3.37028,6000000.0
2008-06-02 14:52:00,3.37616,3.37616,3.3676,3.3676,6000000.0
2008-06-02 14:53:00,3.37185,3.37806,3.37054,3.37134,6750000.0
2008-06-02 14:56:00,3.36598,3.37403,3.36583,3.36606,3420000.0
2008-06-02 14:57:00,3.3702,3.37516,3.3667,3.37121,3800000.0
2008-06-02 14:59:00,3.37417,3.37666,3.36563,3.36603,11290000.0
2008-06-02 15:00:00,3.37118,3.37669,3.37118,3.37187,9770000.0
2008-06-02 15:01:00,3.3749,3.37536,3.36861,3.37519,6040000.0
2008-06-02 15:04:00,3.37501,3.37662,3.36703,3.37509,8650000.0
2008-06-02 15:05:00,3.36851,3.3753,3.36555,3.37529,4150000.0
2008-06-02 15:06:00,3.37032,3.37497,3.36393,3.37497,7890000.0
2008-06-02 15:07:00,3.37536,3.37563,3.3672,3.37491,2260000.0
2008-06-02 15:08:00,3.37545,3.37581,3.37039,3.37063,5260000.0
2008-06-02 15:09:00,3.37514,3.37514,3.36512,3.37421,5650000.0
2008-06-02 15:10:00,3.37529,3.37615,3.3724,3.37615,3760000.0
2008-06-02 15:12:00,3.37587,3.37587,3.37084,3.37471,2640000.0
2008-06-02 15:13:00,3.37586,3.37586,3.36709,3.36922,4510000.0
2008-06-02 15:14:00,3.37548,3.37548,3.36537,3.37317,14280000.0
2008-06-02 15:15:00,3.37538,3.37538,3.37538,3.37538,750000.0
2008-06-02 15:16:00,3.37103,3.37661,3.36692,3.37632,4890000.0
2008-06-02 15:17:00,3.37555,3.37614,3.36683,3.37058,9770000.0
2008-06-02 15:18:00,3.37014,3.37624,3.36643,3.37371,3760000.0
2008-06-02 15:19:00,3.36869,3.37449,3.36446,3.36446,3770000.0
2008-06-02 15:20:00,3.37338,3.37338,3.36336,3.36882,6010000.0
2008-06-02 15:21:00,3.36571,3.3709,3.36099,3.36655,7160000.0
2008-06-02 15:22:00,3.36887,3.37156,3.36545,3.36545,2630000.0
2008-06-02 15:23:00,3.36892,3.37145,3.3593,3.37145,7140000.0
2008-06-02 15:24:00,3.36605,3.37221,3.36226,3.37033,6760000.0
2008-06-02 15:25:00,3.37271,3.37271,3.3665,3.3665,3760000.0
2008-06-02 15:27:00,3.36674,3.37189,3.35998,3.36697,10140000.0
2008-06-02 15:28:00,3.36759,3.37055,3.36611,3.36811,5260000.0
2008-06-02 15:29:00,3.3734,3.3734,3.36239,3.36239,4130000.0
2008-06-02 15:30:00,3.37348,3.37348,3.36737,3.36755,9760000.0
2008-06-02 15:31:00,3.36952,3.37394,3.36411,3.36612,7880000.0
2008-06-02 15:34:00,3.37174,3.37425,3.36622,3.3713,7890000.0
2008-06-02 15:38:00,3.36951,3.37475,3.36668,3.37371,3800000.0
2008-06-02 15:40:00,3.37248,3.37267,3.36335,3.37221,7500000.0
2008-06-02 15:41:00,3.37022,3.37398,3.36247,3.37398,9750000.0
2008-06-02 15:42:00,3.3724,3.3724,3.36577,3.36577,3750000.0
2008-06-02 15:45:00,3.36922,3.37193,3.36328,3.3718,5250000.0
2008-06-02 15:46:00,3.37425,3.37425,3.36534,3.37206,5630000.0
2008-06-02 15:47:00,3.36317,3.37195,3.36317,3.36837,7130000.0
2008-06-02 15:50:00,3.3706,3.37288,3.36748,3.37139,5250000.0
2008-06-02 15:51:00,3.3669,3.3708,3.36605,3.36689,7510000.0
2008-06-02 15:52:00,3.37036,3.37394,3.36779,3.37394,6380000.0
2008-06-02 15:53:00,3.36905,3.37399,3.36356,3.36356,8640000.0
2008-06-02 15:54:00,3.36945,3.37286,3.36539,3.36998,7510000.0
2008-06-02 15:55:00,3.37193,3.37306,3.36585,3.37157,4880000.0
2008-06-02 15:56:00,3.3736,3.3736,3.36982,3.37302,5260000.0
2008-06-02 15:58:00,3.37144,3.37453,3.37144,3.37412,7880000.0
2008-06-02 15:59:00,3.37078,3.37405,3.36739,3.37211,10520000.0
2008-06-02 16:00:00,3.374,3.374,3.36638,3.37159,6000000.0
2008-06-02 16:01:00,3.36857,3.37109,3.35807,3.36638,9760000.0
2008-06-02 16:02:00,3.36961,3.37516,3.36961,3.37374,5630000.0
2008-06-02 16:03:00,3.36767,3.37292,3.36767,3.37137,6000000.0
2008-06-02 16:04:00,3.36918,3.37365,3.3639,3.37221,6380000.0
2008-06-02 16:05:00,3.36774,3.37443,3.36774,3.37304,6010000.0
2008-06-02 16:06:00,3.37268,3.37367,3.36372,3.36837,8650000.0
2008-06-02 16:07:00,3.37323,3.37371,3.36838,3.37345,4140000.0
2008-06-02 16:08:00,3.37062,3.37415,3.36437,3.37302,7130000.0
2008-06-02 16:09:00,3.37081,3.37498,3.3687,3.37498,8250000.0
2008-06-02 16:10:00,3.37594,3.37633,3.36467,3.37546,12010000.0
2008-06-02 16:11:00,3.37176,3.37622,3.37176,3.37397,4880000.0
2008-06-02 16:12:00,3.36771,3.37496,3.36707,3.37401,7890000.0
2008-06-02 16:13:00,3.37337,3.37438,3.36597,3.37033,5260000.0
2008-06-02 16:14:00,3.37491,3.37491,3.36415,3.37382,4510000.0
2008-06-02 16:15:00,3.37424,3.37522,3.36808,3.3749,5250000.0
2008-06-02 16:16:00,3.37147,3.37698,3.36619,3.37066,7510000.0
2008-06-02 16:17:00,3.37055,3.37558,3.37018,3.37558,5250000.0
2008-06-02 16:18:00,3.37571,3.37571,3.36498,3.37031,9020000.0
2008-06-02 16:19:00,3.37625,3.37625,3.37166,3.37433,5630000.0
2008-06-02 16:20:00,3.37445,3.37577,3.36641,3.37208,7880000.0
2008-06-02 16:21:00,3.3716,3.37874,3.3716,3.37624,6750000.0
2008-06-02 16:22:00,3.37206,3.37482,3.36552,3.37392,4510000.0
2008-06-02 16:23:00,3.37429,3.37511,3.37348,3.37511,7130000.0
2008-06-02 16:24:00,3.37179,3.37794,3.37014,3.37586,7510000.0
2008-06-02 16:26:00,3.3758,3.3764,3.36696,3.37458,4520000.0
2008-06-02 16:27:00,3.37127,3.37615,3.36529,3.37391,10170000.0
2008-06-02 16:28:00,3.37588,3.37588,3.36935,3.37297,7140000.0
2008-06-02 16:29:00,3.37468,3.37468,3.36798,3.37122,5260000.0
2008-06-02 16:30:00,3.36773,3.38198,3.36773,3.37807,8640000.0
2008-06-02 16:31:00,3.36974,3.37505,3.36762,3.37348,11280000.0
2008-06-02 16:32:00,3.37487,3.37547,3.36813,3.37358,4890000.0
2008-06-02 16:33:00,3.3755,3.37586,3.36796,3.37445,4890000.0
2008-06-02 16:34:00,3.37507,3.37534,3.36599,3.37534,5630000.0
2008-06-02 16:35:00,3.37462,3.37712,3.36687,3.37494,12410000.0
2008-06-02 16:36:00,3.37774,3.37774,3.3715,3.3715,4140000.0
2008-06-02 16:37:00,3.37673,3.37684,3.36699,3.37184,4900000.0
2008-06-02 16:38:00,3.37288,3.37817,3.36941,3.37309,9420000.0
2008-06-02 16:39:00,3.37467,3.37694,3.36994,3.37274,6760000.0
2008-06-02 16:41:00,3.3716,3.37841,3.36736,3.37303,3800000.0
2008-06-02 16:45:00,3.37492,3.37537,3.36657,3.37218,7500000.0
2008-06-02 16:46:00,3.36913,3.37983,3.36913,3.3736,8250000.0
2008-06-02 16:47:00,3.37232,3.37516,3.36923,3.37103,7500000.0
2008-06-02 16:48:00,3.36704,3.37827,3.36704,3.37318,5250000.0
2008-06-02 16:49:00,3.37384,3.37628,3.36603,3.37295,9000000.0
2008-06-02 16:51:00,3.37603,3.37845,3.36777,3.3761,7510000.0
2008-06-02 16:52:00,3.3771,3.3771,3.36762,3.36762,5260000.0
2008-06-02 16:53:00,3.37581,3.37581,3.3697,3.3697,6390000.0
2008-06-02 16:54:00,3.36767,3.37817,3.36767,3.37408,7140000.0
2008-06-02 16:55:00,3.37611,3.37611,3.36554,3.37437,5640000.0
2008-06-02 16:56:00,3.3714,3.37602,3.36767,3.37517,6010000.0
2008-06-02 16:57:00,3.37302,3.37627,3.3652,3.3652,6010000.0
2008-06-02 16:59:00,3.37629,3.37687,3.36715,3.37383,9400000.0
2008-06-02 17:00:00,3.37544,3.37544,3.36604,3.36604,7890000.0
2008-06-02 17:01:00,3.3763,3.3763,3.36465,3.37275,7140000.0
2008-06-02 17:02:00,3.37018,3.37532,3.36825,3.37532,6380000.0
2008-06-02 17:03:00,3.37186,3.37261,3.36781,3.37218,3760000.0
2008-06-02 17:06:00,3.37687,3.37757,3.36789,3.36789,7510000.0
2008-06-02 17:07:00,3.37689,3.3779,3.37185,3.3721,9380000.0
2008-06-02 17:08:00,3.37184,3.37991,3.36706,3.37801,6750000.0
2008-06-02 17:09:00,3.37677,3.37677,3.36497,3.37405,9380000.0
2008-06-02 17:10:00,3.37702,3.37762,3.36888,3.37722,5630000.0
2008-06-02 17:14:00,3.37331,3.37755,3.37,3.3718,12390000.0
2008-06-02 17:15:00,3.37871,3.37871,3.37057,3.37457,12380000.0
2008-06-02 17:17:00,3.37678,3.37708,3.37004,3.37004,6750000.0
2008-06-02 17:20:00,3.37806,3.37806,3.36875,3.37699,5250000.0
2008-06-02 17:22:00,3.37416,3.37824,3.37021,3.37251,3800000.0
2008-06-02 17:24:00,3.37816,3.37816,3.37003,3.3769,7130000.0
2008-06-02 17:25:00,3.37349,3.37813,3.36948,3.37606,4880000.0
2008-06-02 17:27:00,3.37859,3.37859,3.37234,3.37387,6760000.0
2008-06-02 17:30:00,3.37737,3.37799,3.36685,3.36826,4130000.0
2008-06-02 17:33:00,3.37458,3.3796,3.37015,3.37389,3800000.0
2008-06-02 17:35:00,3.37878,3.37878,3.36922,3.37751,6380000.0
2008-06-02 17:38:00,3.37653,3.38185,3.36853,3.3792,11250000.0
2008-06-02 17:39:00,3.37792,3.38036,3.37045,3.37422,5250000.0
2008-06-02 17:40:00,3.37833,3.38037,3.3756,3.37646,4880000.0
2008-06-02 17:42:00,3.3791,3.37921,3.36851,3.37455,5290000.0
2008-06-02 17:43:00,3.37502,3.38248,3.37194,3.37619,10530000.0
2008-06-02 17:45:00,3.37484,3.37992,3.37052,3.37549,3800000.0
2008-06-02 17:53:00,3.37949,3.37949,3.37434,3.3788,3770000.0
2008-06-02 17:54:00,3.37721,3.3787,3.36952,3.3766,3010000.0
2008-06-02 17:55:00,3.37497,3.3791,3.36952,3.37856,6760000.0
2008-06-02 17:56:00,3.37768,3.38003,3.37622,3.38003,3380000.0
2008-06-02 17:57:00,3.37578,3.3805,3.37059,3.37503,8630000.0
2008-06-02 17:58:00,3.3704,3.37998,3.3704,3.37891,6770000.0
2008-06-02 17:59:00,3.38076,3.38175,3.3712,3.38003,7140000.0
2008-06-02 18:00:00,3.38084,3.38116,3.36885,3.37104,11640000.0
2008-06-02 18:02:00,3.38141,3.38179,3.37496,3.37994,6020000.0
2008-06-02 18:04:00,3.37737,3.38128,3.37172,3.37669,3750000.0
2008-06-02 18:05:00,3.38061,3.38206,3.37248,3.38085,7500000.0
2008-06-02 18:06:00,3.38018,3.38018,3.37986,3.37986,1500000.0
2008-06-02 18:08:00,3.37605,3.38037,3.37147,3.37519,3800000.0
2008-06-02 18:10:00,3.37655,3.38395,3.37304,3.38283,5310000.0
2008-06-02 18:12:00,3.3794,3.38172,3.37899,3.37899,4880000.0
2008-06-02 18:13:00,3.38165,3.38165,3.37587,3.37587,4500000.0
2008-06-02 18:14:00,3.38103,3.38103,3.37195,3.37988,6390000.0
2008-06-02 18:15:00,3.37658,3.38192,3.37252,3.38192,6760000.0
2008-06-02 18:16:00,3.37003,3.37882,3.37003,3.37276,5630000.0
2008-06-02 18:19:00,3.37457,3.37669,3.36777,3.37249,3390000.0
2008-06-02 18:20:00,3.37508,3.37854,3.37254,3.37254,3010000.0
2008-06-02 18:21:00,3.37687,3.3801,3.37178,3.37551,8650000.0
2008-06-02 18:24:00,3.37509,3.38034,3.36953,3.37952,12040000.0
2008-06-02 18:25:00,3.37515,3.37938,3.37083,3.37083,2650000.0
2008-06-02 18:26:00,3.38069,3.38279,3.37196,3.37609,3790000.0
2008-06-02 18:29:00,3.38017,3.38145,3.37119,3.3786,5260000.0
2008-06-02 18:30:00,3.38055,3.38055,3.37498,3.37966,6000000.0
2008-06-02 18:35:00,3.37435,3.38292,3.37435,3.37754,3040000.0
2008-06-02 18:37:00,3.38063,3.38108,3.37351,3.37777,4900000.0
2008-06-02 18:38:00,3.38093,3.38189,3.37603,3.38183,5660000.0
2008-06-02 18:41:00,3.38179,3.38179,3.37814,3.37814,760000.0
2008-06-02 18:42:00,3.37774,3.38282,3.37342,3.37839,3800000.0
2008-06-02 18:45:00,3.37904,3.38412,3.37472,3.37969,3800000.0
2008-06-02 18:50:00,3.37874,3.38103,3.37269,3.3769,7130000.0
2008-06-02 18:53:00,3.3791,3.38105,3.37181,3.37786,7150000.0
2008-06-02 18:54:00,3.38199,3.38199,3.37491,3.37927,6770000.0
2008-06-02 18:57:00,3.38069,3.38272,3.37272,3.38089,5250000.0
2008-06-02 19:00:00,3.37838,3.38316,3.37245,3.38257,3800000.0
2008-06-02 19:03:00,3.37693,3.3835,3.37319,3.37839,7920000.0
2008-06-02 19:06:00,3.37634,3.38142,3.37202,3.37699,3800000.0
2008-06-02 19:09:00,3.37453,3.3823,3.37016,3.378,3800000.0
2008-06-02 19:12:00,3.37664,3.38172,3.37232,3.37729,3800000.0
2008-06-02 19:14:00,3.37453,3.38122,3.36974,3.37724,3800000.0
2008-06-02 19:15:00,3.38278,3.38278,3.37691,3.37691,1900000.0
2008-06-02 19:17:00,3.38066,3.3815,3.38062,3.38062,1140000.0
2008-06-02 19:18:00,3.37776,3.38448,3.37323,3.37963,3800000.0
2008-06-02 19:20:00,3.3714,3.37758,3.36925,3.37294,3800000.0
2008-06-02 19:23:00,3.37183,3.37846,3.36864,3.37846,3800000.0
2008-06-02 19:30:00,3.37584,3.38092,3.37152,3.37649,3800000.0
2008-06-02 19:38:00,3.37176,3.37928,3.37015,3.37295,3800000.0
2008-06-02 19:41:00,3.37459,3.37831,3.37037,3.37831,6020000.0
2008-06-02 19:42:00,3.37072,3.37748,3.37072,3.37338,1510000.0
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 20:15:00,3.37634,3.38142,3.37202,3.37699,3800000.0
2008-06-02 20:21:00,3.37538,3.37973,3.37182,3.37447,3800000.0
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 21:15:00,3.37684,3.38192,3.37252,3.37749,5280000.0
2008-06-02 21:28:00,3.37538,3.37975,3.37091,3.37486,3800000.0
2008-06-02 21:30:00,3.37664,3.38172,3.37232,3.38172,5280000.0
2008-06-02 21:37:00,3.37229,3.3782,3.36889,3.37448,3800000.0
2008-06-02 21:40:00,3.37375,3.38087,3.37056,3.37549,3800000.0
2008-06-02 21:43:00,3.37807,3.37807,3.37807,3.37807,750000.0
2008-06-02 21:45:00,3.38112,3.38112,3.37638,3.37969,5250000.0
2008-06-02 21:46:00,3.37714,3.38019,3.37504,3.37504,6000000.0
2008-06-02 21:49:00,3.37464,3.37972,3.37032,3.37529,3800000.0
2008-06-02 21:57:00,3.37748,3.38041,3.37748,3.38041,1140000.0
2008-06-02 21:58:00,3.37388,3.37983,3.37059,3.37612,3800000.0
2008-06-02 22:00:00,3.37727,3.38208,3.37486,3.37811,5650000.0
2008-06-02 22:03:00,3.37344,3.37852,3.36912,3.37409,3800000.0
2008-06-02 22:14:00,3.37158,3.3775,3.36817,3.3732,3800000.0
2008-06-02 22:15:00,3.37827,3.37868,3.37357,3.37392,1520000.0
2008-06-02 22:16:00,3.37224,3.37732,3.36792,3.37732,3800000.0
2008-06-02 22:17:00,3.37426,3.37815,3.37319,3.37815,2660000.0
2008-06-02 22:20:00,3.37344,3.37852,3.36912,3.37409,3800000.0
2008-06-02 22:24:00,3.3734,3.37855,3.36958,3.37491,3800000.0
2008-06-02 22:27:00,3.37244,3.3799,3.37187,3.3799,3040000.0
2008-06-02 22:28:00,3.37304,3.37818,3.36948,3.37298,3800000.0
2008-06-02 22:30:00,3.37413,3.37413,3.37413,3.37413,380000.0
2008-06-02 22:31:00,3.3714,3.37981,3.36901,3.3742,3800000.0
2008-06-02 22:35:00,3.37083,3.37083,3.36723,3.36723,760000.0
2008-06-02 22:36:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-02 22:38:00,3.37217,3.37814,3.36823,3.37341,3800000.0
2008-06-02 22:45:00,3.37671,3.37828,3.36657,3.37575,4160000.0
2008-06-02 22:46:00,3.37562,3.37966,3.37028,3.37241,6070000.0
2008-06-02 22:55:00,3.37214,3.37787,3.36878,3.37299,3800000.0
2008-06-02 23:00:00,3.37374,3.37882,3.36942,3.37439,3800000.0
2008-06-02 23:15:00,3.36892,3.37709,3.36892,3.37689,2630000.0
2008-06-02 23:28:00,3.37501,3.37501,3.36491,3.37429,4900000.0
2008-06-02 23:30:00,3.37373,3.37941,3.36827,3.37398,3800000.0
2008-06-02 23:38:00,3.37304,3.37802,3.36955,3.37442,3800000.0
2008-06-02 23:41:00,3.36883,3.37493,3.36625,3.37477,3800000.0
2008-06-02 23:45:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-02 23:48:00,3.37047,3.37904,3.36873,3.37265,3800000.0
2008-06-02 23:52:00,3.36902,3.37432,3.36902,3.37432,760000.0
2008-06-02 23:53:00,3.37164,3.37505,3.36721,3.37067,3800000.0
2008-06-03 00:00:00,3.37608,3.37608,3.36917,3.36917,1500000.0
2008-06-03 00:02:00,3.36722,3.36722,3.36722,3.36722,380000.0
2008-06-03 00:03:00,3.37234,3.37799,3.3672,3.37283,3800000.0
2008-06-03 00:05:00,3.36744,3.37252,3.36312,3.36809,3800000.0
2008-06-03 00:07:00,3.36578,3.36578,3.36578,3.36578,380000.0
2008-06-03 00:08:00,3.36791,3.37442,3.36529,3.37076,3800000.0
2008-06-03 00:09:00,3.36844,3.36844,3.36789,3.36789,760000.0
2008-06-03 00:12:00,3.37149,3.37149,3.37149,3.37149,750000.0
2008-06-03 00:13:00,3.36772,3.37252,3.36312,3.36312,8250000.0
2008-06-03 00:14:00,3.37129,3.37129,3.37129,3.37129,750000.0
2008-06-03 00:15:00,3.37524,3.37729,3.37524,3.37729,1500000.0
2008-06-03 00:19:00,3.36804,3.37312,3.36372,3.36869,3800000.0
2008-06-03 00:20:00,3.37332,3.37332,3.36658,3.36658,760000.0
2008-06-03 00:21:00,3.36844,3.36844,3.36412,3.36412,760000.0
2008-06-03 00:22:00,3.36844,3.37352,3.36412,3.36909,3800000.0
2008-06-03 00:23:00,3.36953,3.36953,3.36953,3.36953,380000.0
2008-06-03 00:25:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-03 00:26:00,3.36502,3.37319,3.36502,3.37319,760000.0
2008-06-03 00:30:00,3.37294,3.37802,3.36862,3.37359,3800000.0
2008-06-03 00:34:00,3.36954,3.37462,3.36522,3.37019,3800000.0
2008-06-03 00:44:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-03 00:45:00,3.37285,3.37578,3.36987,3.36987,1520000.0
2008-06-03 00:46:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-03 00:47:00,3.36462,3.36894,3.36462,3.36894,760000.0
2008-06-03 00:48:00,3.36436,3.37467,3.36436,3.37071,2280000.0
2008-06-03 00:50:00,3.36844,3.37352,3.36412,3.36909,3800000.0
2008-06-03 00:54:00,3.36824,3.37332,3.36392,3.36889,3800000.0
2008-06-03 00:56:00,3.36412,3.36412,3.36412,3.36412,380000.0
2008-06-03 00:57:00,3.36824,3.37332,3.36392,3.36889,3800000.0
2008-06-03 00:59:00,3.36804,3.37312,3.36372,3.36869,3800000.0
2008-06-03 01:00:00,3.37842,3.37842,3.37842,3.37842,380000.0
2008-06-03 01:05:00,3.36784,3.37292,3.36352,3.36849,3800000.0
2008-06-03 01:07:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:09:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:11:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:15:00,3.37464,3.37812,3.37464,3.37812,1500000.0
2008-06-03 01:16:00,3.37292,3.37292,3.36944,3.36944,1500000.0
2008-06-03 01:19:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:20:00,3.36618,3.36618,3.36618,3.36618,380000.0
2008-06-03 01:26:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:30:00,3.3712,3.37825,3.37111,3.37825,1520000.0
2008-06-03 01:31:00,3.37325,3.37913,3.36801,3.37322,3800000.0
2008-06-03 01:36:00,3.36744,3.37252,3.36312,3.37252,3800000.0
2008-06-03 01:45:00,3.37302,3.37302,3.36892,3.36892,760000.0
2008-06-03 01:46:00,3.36772,3.37111,3.36342,3.36725,3800000.0
2008-06-03 01:51:00,3.36714,3.37222,3.36282,3.36779,3800000.0
2008-06-03 01:54:00,3.37079,3.37079,3.37079,3.37079,750000.0
2008-06-03 01:57:00,3.36744,3.37252,3.36312,3.36809,3800000.0
2008-06-03 02:00:00,3.37273,3.37697,3.36521,3.36913,3800000.0
2008-06-03 02:02:00,3.36654,3.37162,3.36222,3.36719,3800000.0
2008-06-03 02:04:00,3.36674,3.37182,3.36242,3.36739,3800000.0
2008-06-03 02:06:00,3.36634,3.37142,3.36202,3.36699,3800000.0
2008-06-03 02:09:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 02:11:00,3.36654,3.37162,3.36222,3.36719,3800000.0
2008-06-03 02:13:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 02:15:00,3.37242,3.37376,3.36598,3.36787,3800000.0
2008-06-03 02:17:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 02:19:00,3.36584,3.37092,3.36152,3.36649,3800000.0
2008-06-03 02:22:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 02:26:00,3.36634,3.37142,3.36202,3.37142,3800000.0
2008-06-03 02:28:00,3.36584,3.37092,3.36152,3.37092,3800000.0
2008-06-03 02:30:00,3.37222,3.37318,3.36628,3.36636,3800000.0
2008-06-03 02:32:00,3.36634,3.37142,3.36202,3.36699,3800000.0
2008-06-03 02:34:00,3.36719,3.36719,3.36633,3.36633,760000.0
2008-06-03 02:35:00,3.373,3.37922,3.36937,3.3734,3800000.0
2008-06-03 02:38:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-03 02:40:00,3.36674,3.37182,3.36242,3.37182,3800000.0
2008-06-03 02:45:00,3.37594,3.38102,3.37162,3.37659,3800000.0
2008-06-03 02:52:00,3.36654,3.37162,3.36222,3.37162,3800000.0
2008-06-03 02:54:00,3.36654,3.37162,3.36222,3.36719,3800000.0
2008-06-03 02:56:00,3.36584,3.37092,3.36152,3.36649,3800000.0
2008-06-03 02:59:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 03:00:00,3.37679,3.38122,3.37679,3.38122,760000.0
2008-06-03 03:01:00,3.36152,3.36649,3.36152,3.36649,760000.0
2008-06-03 03:04:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 03:06:00,3.36584,3.37092,3.36152,3.36649,3800000.0
2008-06-03 03:08:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-03 03:12:00,3.36631,3.37538,3.36611,3.3714,3800000.0
2008-06-03 03:15:00,3.37544,3.38052,3.37112,3.37609,3800000.0
2008-06-03 03:21:00,3.36609,3.37052,3.36609,3.37052,760000.0
2008-06-03 03:22:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-03 03:24:00,3.36504,3.37012,3.36072,3.36569,3800000.0
2008-06-03 03:26:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-03 03:29:00,3.36504,3.37012,3.36072,3.36569,3800000.0
2008-06-03 03:30:00,3.37909,3.37909,3.37503,3.37503,760000.0
2008-06-03 03:31:00,3.36502,3.37032,3.36502,3.37032,760000.0
2008-06-03 03:33:00,3.36504,3.37012,3.36072,3.36569,3800000.0
2008-06-03 03:35:00,3.36434,3.36942,3.36002,3.36499,3800000.0
2008-06-03 03:38:00,3.36474,3.36982,3.36042,3.36539,3800000.0
2008-06-03 03:41:00,3.36504,3.37012,3.36072,3.36569,3800000.0
2008-06-03 03:44:00,3.36544,3.37052,3.36112,3.36609,3800000.0
2008-06-03 03:45:00,3.37492,3.37579,3.37492,3.37579,760000.0
2008-06-03 03:47:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-03 03:50:00,3.36544,3.37052,3.36112,3.37052,3800000.0
2008-06-03 03:53:00,3.37144,3.37675,3.3687,3.37642,3800000.0
2008-06-03 04:00:00,3.37494,3.37559,3.37494,3.37559,760000.0
2008-06-03 04:01:00,3.37139,3.37852,3.36758,3.372,3800000.0
2008-06-03 04:07:00,3.36374,3.36882,3.35942,3.36439,3800000.0
2008-06-03 04:10:00,3.36304,3.36812,3.35872,3.36369,3800000.0
2008-06-03 04:14:00,3.36344,3.36852,3.35912,3.36409,3800000.0
2008-06-03 04:15:00,3.37469,3.37469,3.37469,3.37469,380000.0
2008-06-03 04:17:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 04:19:00,3.36374,3.36882,3.35942,3.36439,3800000.0
2008-06-03 04:22:00,3.36324,3.36832,3.35892,3.36389,3800000.0
2008-06-03 04:24:00,3.36344,3.36852,3.35912,3.36409,3800000.0
2008-06-03 04:26:00,3.36779,3.36779,3.36779,3.36779,380000.0
2008-06-03 04:28:00,3.36414,3.36922,3.35982,3.36479,3800000.0
2008-06-03 04:30:00,3.37002,3.37942,3.37002,3.37942,760000.0
2008-06-03 04:31:00,3.36414,3.36922,3.35982,3.36479,3800000.0
2008-06-03 04:33:00,3.36552,3.36552,3.36552,3.36552,380000.0
2008-06-03 04:34:00,3.36434,3.36942,3.36002,3.36499,3800000.0
2008-06-03 04:37:00,3.36414,3.36922,3.35982,3.36479,3800000.0
2008-06-03 04:40:00,3.36344,3.36852,3.35912,3.36409,3800000.0
2008-06-03 04:43:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 04:45:00,3.37374,3.37882,3.36942,3.37439,3800000.0
2008-06-03 04:49:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 04:51:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 05:00:00,3.37194,3.37474,3.3651,3.3651,3800000.0
2008-06-03 05:01:00,3.36412,3.36412,3.36412,3.36412,380000.0
2008-06-03 05:08:00,3.36454,3.36962,3.36022,3.36519,3800000.0
2008-06-03 05:10:00,3.36434,3.36942,3.36002,3.36499,3800000.0
2008-06-03 05:15:00,3.3762,3.3762,3.368,3.37023,1140000.0
2008-06-03 05:16:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 05:18:00,3.36882,3.36882,3.35942,3.35942,760000.0
2008-06-03 05:19:00,3.36414,3.36799,3.36414,3.36799,760000.0
2008-06-03 05:20:00,3.36374,3.36882,3.35942,3.36439,3800000.0
2008-06-03 05:21:00,3.36393,3.36393,3.36392,3.36392,760000.0
2008-06-03 05:24:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 05:28:00,3.36782,3.36782,3.36782,3.36782,380000.0
2008-06-03 05:29:00,3.36802,3.37011,3.36802,3.36968,1520000.0
2008-06-03 05:30:00,3.37971,3.37971,3.37856,3.37856,760000.0
2008-06-03 05:37:00,3.36474,3.36474,3.36474,3.36474,380000.0
2008-06-03 05:38:00,3.36504,3.37012,3.36072,3.36569,3800000.0
2008-06-03 05:40:00,3.36474,3.36982,3.36042,3.36539,3800000.0
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 07:00:00,3.37382,3.37862,3.36922,3.36922,8250000.0
2008-06-03 07:06:00,3.36966,3.37479,3.36689,3.37355,3410000.0
2008-06-03 07:15:00,3.37426,3.37426,3.36367,3.37005,5630000.0
2008-06-03 07:16:00,3.37116,3.37566,3.36575,3.36993,8660000.0
2008-06-03 07:30:00,3.37573,3.37573,3.36986,3.36986,2640000.0
2008-06-03 07:31:00,3.37212,3.376,3.36522,3.37187,6790000.0
2008-06-03 07:32:00,3.37189,3.37687,3.36918,3.37203,3760000.0
2008-06-03 07:37:00,3.36915,3.37427,3.36459,3.37096,3800000.0
2008-06-03 07:41:00,3.36867,3.37468,3.36332,3.37468,3800000.0
2008-06-03 07:45:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-03 07:52:00,3.36786,3.37618,3.36622,3.37059,7140000.0
2008-06-03 08:00:00,3.37254,3.37762,3.36822,3.37319,6020000.0
2008-06-03 08:04:00,3.36989,3.36989,3.36492,3.36492,760000.0
2008-06-03 08:05:00,3.37151,3.37151,3.37135,3.37135,760000.0
2008-06-03 08:06:00,3.36965,3.37481,3.36645,3.37114,3800000.0
2008-06-03 08:08:00,3.37424,3.37805,3.36893,3.36893,5250000.0
2008-06-03 08:10:00,3.37587,3.37775,3.37318,3.37698,2280000.0
2008-06-03 08:11:00,3.37562,3.37699,3.36772,3.37623,3390000.0
2008-06-03 08:12:00,3.37155,3.37849,3.36812,3.37491,8300000.0
2008-06-03 08:13:00,3.37575,3.37806,3.37362,3.37362,1880000.0
2008-06-03 08:14:00,3.37215,3.38022,3.37026,3.37398,6050000.0
2008-06-03 08:15:00,3.37879,3.37879,3.37326,3.37757,2640000.0
2008-06-03 08:16:00,3.36929,3.37679,3.36929,3.37231,3780000.0
2008-06-03 08:17:00,3.37574,3.37815,3.37274,3.37815,3760000.0
2008-06-03 08:18:00,3.37568,3.37912,3.36866,3.3776,5280000.0
2008-06-03 08:22:00,3.37522,3.3783,3.36721,3.3783,5270000.0
2008-06-03 08:28:00,3.37648,3.3778,3.36708,3.37457,6750000.0
2008-06-03 08:29:00,3.37797,3.3803,3.37064,3.37681,9380000.0
2008-06-03 08:30:00,3.37609,3.38147,3.37202,3.37737,5250000.0
2008-06-03 08:31:00,3.37002,3.37938,3.36996,3.3742,4130000.0
2008-06-03 08:32:00,3.37814,3.38015,3.37078,3.38015,2630000.0
2008-06-03 08:33:00,3.37445,3.38052,3.37078,3.37888,7880000.0
2008-06-03 08:34:00,3.37786,3.37786,3.37786,3.37786,750000.0
2008-06-03 08:35:00,3.37883,3.38024,3.37546,3.37546,6380000.0
2008-06-03 08:36:00,3.37801,3.3805,3.37646,3.37646,2630000.0
2008-06-03 08:37:00,3.37786,3.37856,3.36822,3.37762,5250000.0
2008-06-03 08:38:00,3.37721,3.38082,3.3693,3.38082,6390000.0
2008-06-03 08:39:00,3.38065,3.38216,3.37078,3.37656,7880000.0
2008-06-03 08:40:00,3.36912,3.37762,3.36912,3.37762,1500000.0
2008-06-03 08:42:00,3.37699,3.38078,3.36943,3.38078,7130000.0
2008-06-03 08:43:00,3.37559,3.38126,3.37559,3.37652,6770000.0
2008-06-03 08:44:00,3.36574,3.37731,3.36574,3.37682,13130000.0
2008-06-03 08:45:00,3.38133,3.38265,3.37942,3.38217,7140000.0
2008-06-03 08:46:00,3.36912,3.37907,3.36912,3.37376,4510000.0
2008-06-03 08:47:00,3.37909,3.38278,3.37274,3.38043,7890000.0
2008-06-03 08:48:00,3.36817,3.37885,3.36545,3.36944,5630000.0
2008-06-03 08:49:00,3.37445,3.3791,3.37125,3.37311,7140000.0
2008-06-03 08:50:00,3.38073,3.38271,3.3786,3.3786,4500000.0
2008-06-03 08:51:00,3.37883,3.38327,3.37545,3.38058,7500000.0
2008-06-03 08:52:00,3.38139,3.38224,3.37258,3.37258,6000000.0
2008-06-03 08:53:00,3.37203,3.3828,3.37129,3.38076,7140000.0
2008-06-03 08:54:00,3.37837,3.38024,3.37179,3.38024,7140000.0
2008-06-03 08:55:00,3.36934,3.37926,3.36934,3.37926,5250000.0
2008-06-03 08:56:00,3.37734,3.38058,3.37734,3.38058,2250000.0
2008-06-03 08:57:00,3.37147,3.37868,3.37147,3.37858,4500000.0
2008-06-03 08:58:00,3.37972,3.37972,3.37579,3.37699,2260000.0
2008-06-03 08:59:00,3.37659,3.38103,3.37482,3.37691,6750000.0
2008-06-03 09:00:00,3.37563,3.38657,3.37563,3.3813,5630000.0
2008-06-03 09:02:00,3.38076,3.38205,3.37664,3.37691,2280000.0
2008-06-03 09:03:00,3.3762,3.38023,3.37194,3.37628,3800000.0
2008-06-03 09:05:00,3.37253,3.38253,3.37253,3.38094,5650000.0
2008-06-03 09:06:00,3.36912,3.37852,3.36912,3.37709,4520000.0
2008-06-03 09:07:00,3.37858,3.38471,3.37546,3.38327,4130000.0
2008-06-03 09:08:00,3.37815,3.38655,3.37413,3.38296,6400000.0
2008-06-03 09:09:00,3.36942,3.37852,3.36912,3.37709,1890000.0
2008-06-03 09:11:00,3.38167,3.38247,3.37653,3.37968,5250000.0
2008-06-03 09:12:00,3.37026,3.38087,3.37026,3.37942,6750000.0
2008-06-03 09:13:00,3.38033,3.38033,3.3736,3.3736,3750000.0
2008-06-03 09:14:00,3.38155,3.3834,3.37068,3.37068,9750000.0
2008-06-03 09:15:00,3.37738,3.37738,3.37738,3.37738,750000.0
2008-06-03 09:19:00,3.37494,3.37934,3.3713,3.37424,3800000.0
2008-06-03 09:23:00,3.38077,3.38077,3.37515,3.38047,3790000.0
2008-06-03 09:24:00,3.38001,3.38228,3.36907,3.37721,8300000.0
2008-06-03 09:26:00,3.37739,3.38188,3.37259,3.37607,5650000.0
2008-06-03 09:27:00,3.37367,3.3773,3.36835,3.3773,5280000.0
2008-06-03 09:28:00,3.37467,3.37965,3.37404,3.37488,3400000.0
2008-06-03 09:29:00,3.37158,3.38112,3.37158,3.37911,14290000.0
2008-06-03 09:30:00,3.37718,3.38048,3.36887,3.36887,3390000.0
2008-06-03 09:31:00,3.37936,3.37936,3.37272,3.37875,4880000.0
2008-06-03 09:32:00,3.37536,3.38041,3.36948,3.37856,11650000.0
2008-06-03 09:33:00,3.37817,3.38074,3.37501,3.37569,4890000.0
2008-06-03 09:34:00,3.36913,3.38596,3.36913,3.38022,5640000.0
2008-06-03 09:35:00,3.37519,3.37991,3.37165,3.37414,10180000.0
2008-06-03 09:36:00,3.37849,3.37849,3.3733,3.37705,3390000.0
2008-06-03 09:37:00,3.37212,3.37658,3.37109,3.37109,3380000.0
2008-06-03 09:38:00,3.36688,3.37584,3.36688,3.37458,9410000.0
2008-06-03 09:39:00,3.37964,3.37964,3.37501,3.37691,5250000.0
2008-06-03 09:40:00,3.37437,3.37802,3.36804,3.37695,5650000.0
2008-06-03 09:42:00,3.37692,3.37692,3.36878,3.37391,5270000.0
2008-06-03 09:43:00,3.37671,3.37753,3.37056,3.37753,6400000.0
2008-06-03 09:44:00,3.37661,3.37843,3.36585,3.37843,15790000.0
2008-06-03 09:45:00,3.37406,3.37999,3.36804,3.37656,6770000.0
2008-06-03 09:46:00,3.37379,3.37481,3.3669,3.37045,14290000.0
2008-06-03 09:47:00,3.37091,3.37596,3.36718,3.37552,5640000.0
2008-06-03 09:48:00,3.37693,3.37898,3.36874,3.36874,9030000.0
2008-06-03 09:49:00,3.37436,3.37666,3.36507,3.3721,4510000.0
2008-06-03 09:50:00,3.37542,3.37638,3.36709,3.36709,4510000.0
2008-06-03 09:51:00,3.36701,3.37761,3.36701,3.3763,3770000.0
2008-06-03 09:52:00,3.36976,3.37786,3.36976,3.37444,5270000.0
2008-06-03 09:53:00,3.37453,3.37582,3.36585,3.37582,11270000.0
2008-06-03 09:54:00,3.37603,3.37603,3.36606,3.36648,4880000.0
2008-06-03 09:55:00,3.36805,3.38058,3.36805,3.37312,3770000.0
2008-06-03 09:57:00,3.37467,3.37614,3.36748,3.37495,3380000.0
2008-06-03 09:58:00,3.37703,3.37744,3.36652,3.36652,5630000.0
2008-06-03 09:59:00,3.3748,3.37551,3.36549,3.37516,13500000.0
2008-06-03 10:00:00,3.37495,3.37536,3.36556,3.37146,5260000.0
2008-06-03 10:01:00,3.36576,3.37398,3.36576,3.36949,6010000.0
2008-06-03 10:02:00,3.37139,3.37499,3.37139,3.37437,6750000.0
2008-06-03 10:03:00,3.37151,3.37788,3.36729,3.3759,10890000.0
2008-06-03 10:04:00,3.36291,3.37281,3.3628,3.37279,8250000.0
2008-06-03 10:05:00,3.37574,3.37659,3.36709,3.37207,6380000.0
2008-06-03 10:06:00,3.37238,3.37592,3.36611,3.37483,5630000.0
2008-06-03 10:07:00,3.37593,3.37593,3.3705,3.37587,4880000.0
2008-06-03 10:09:00,3.37454,3.37454,3.36628,3.37327,2250000.0
2008-06-03 10:10:00,3.36585,3.3752,3.36427,3.37222,8250000.0
2008-06-03 10:11:00,3.37386,3.37529,3.36482,3.37466,12000000.0
2008-06-03 10:13:00,3.37417,3.37449,3.36724,3.36987,7520000.0
2008-06-03 10:14:00,3.37112,3.37426,3.36313,3.36828,16540000.0
2008-06-03 10:15:00,3.37536,3.37537,3.36995,3.37024,6380000.0
2008-06-03 10:16:00,3.37483,3.37625,3.36718,3.37398,9380000.0
2008-06-03 10:17:00,3.37465,3.37465,3.36963,3.37026,3390000.0
2008-06-03 10:18:00,3.37443,3.37487,3.36627,3.37487,3380000.0
2008-06-03 10:19:00,3.37598,3.37645,3.36666,3.37375,7140000.0
2008-06-03 10:20:00,3.37166,3.37752,3.3678,3.37176,9400000.0
2008-06-03 10:21:00,3.37188,3.37797,3.36744,3.37031,10900000.0
2008-06-03 10:22:00,3.36977,3.37469,3.36977,3.37409,4130000.0
2008-06-03 10:23:00,3.37332,3.37332,3.36651,3.36814,4510000.0
2008-06-03 10:26:00,3.37164,3.37164,3.36312,3.36545,5650000.0
2008-06-03 10:28:00,3.36987,3.374,3.36403,3.37284,6380000.0
2008-06-03 10:29:00,3.36716,3.37097,3.36091,3.36998,16900000.0
2008-06-03 10:30:00,3.37265,3.37265,3.36371,3.37161,7510000.0
2008-06-03 10:32:00,3.37181,3.37435,3.36536,3.37343,6000000.0
2008-06-03 10:33:00,3.36584,3.37482,3.36228,3.36615,10890000.0
2008-06-03 10:34:00,3.36451,3.3723,3.36264,3.36756,4880000.0
2008-06-03 10:35:00,3.36552,3.3712,3.36451,3.3712,3760000.0
2008-06-03 10:36:00,3.36748,3.37238,3.36163,3.36603,9390000.0
2008-06-03 10:37:00,3.36949,3.37077,3.36474,3.37077,8260000.0
2008-06-03 10:38:00,3.36946,3.37095,3.36073,3.37087,7880000.0
2008-06-03 10:39:00,3.36616,3.37314,3.36158,3.37136,5630000.0
2008-06-03 10:40:00,3.37011,3.37291,3.36208,3.37116,5640000.0
2008-06-03 10:41:00,3.3678,3.37099,3.36163,3.37099,5640000.0
2008-06-03 10:44:00,3.37122,3.37122,3.36182,3.36858,7550000.0
2008-06-03 10:45:00,3.37118,3.37118,3.36601,3.36719,3020000.0
2008-06-03 10:46:00,3.37135,3.37135,3.36241,3.36714,3020000.0
2008-06-03 10:48:00,3.37255,3.37302,3.36447,3.36761,6020000.0
2008-06-03 10:50:00,3.36787,3.36787,3.36286,3.36286,1880000.0
2008-06-03 10:51:00,3.37167,3.37167,3.36543,3.36543,3760000.0
2008-06-03 10:52:00,3.36893,3.3714,3.36769,3.37013,5630000.0
2008-06-03 10:53:00,3.36248,3.37292,3.36248,3.37124,6010000.0
2008-06-03 10:54:00,3.37043,3.37165,3.36432,3.36751,5630000.0
2008-06-03 10:55:00,3.37015,3.37076,3.36556,3.36965,8260000.0
2008-06-03 10:56:00,3.37137,3.37137,3.36192,3.36496,7140000.0
2008-06-03 10:57:00,3.36584,3.36995,3.36362,3.36938,5630000.0
2008-06-03 10:58:00,3.36844,3.36886,3.36397,3.36886,4880000.0
2008-06-03 10:59:00,3.36824,3.36824,3.35862,3.36778,6750000.0
2008-06-03 11:00:00,3.3656,3.36968,3.3587,3.35949,13890000.0
2008-06-03 11:01:00,3.36854,3.36926,3.36469,3.36926,4890000.0
2008-06-03 11:02:00,3.36129,3.37193,3.36129,3.37049,3750000.0
2008-06-03 11:03:00,3.36306,3.368,3.35872,3.36418,7130000.0
2008-06-03 11:04:00,3.3702,3.3702,3.36056,3.36464,7880000.0
2008-06-03 11:05:00,3.36362,3.36911,3.35921,3.36449,6390000.0
2008-06-03 11:06:00,3.36776,3.369,3.36412,3.36412,5630000.0
2008-06-03 11:08:00,3.36843,3.36843,3.35891,3.36793,6750000.0
2008-06-03 11:09:00,3.36589,3.36949,3.35992,3.36424,7880000.0
2008-06-03 11:10:00,3.36495,3.37063,3.35983,3.36742,6750000.0
2008-06-03 11:11:00,3.36999,3.37103,3.36153,3.36996,7880000.0
2008-06-03 11:12:00,3.372,3.37364,3.36253,3.37283,8250000.0
2008-06-03 11:13:00,3.36796,3.37199,3.36573,3.37099,4520000.0
2008-06-03 11:14:00,3.36897,3.37228,3.36097,3.37152,11640000.0
2008-06-03 11:15:00,3.36728,3.37202,3.36671,3.37114,4890000.0
2008-06-03 11:16:00,3.36897,3.37183,3.36897,3.37174,6010000.0
2008-06-03 11:17:00,3.37071,3.3714,3.36409,3.36449,4880000.0
2008-06-03 11:18:00,3.36974,3.37127,3.36124,3.37,4510000.0
2008-06-03 11:19:00,3.37038,3.37042,3.3598,3.36396,6380000.0
2008-06-03 11:20:00,3.3624,3.37096,3.3624,3.36952,5630000.0
2008-06-03 11:21:00,3.36916,3.37063,3.36719,3.37022,4510000.0
2008-06-03 11:22:00,3.37158,3.37194,3.36933,3.37102,6760000.0
2008-06-03 11:23:00,3.37099,3.37286,3.36579,3.36988,5250000.0
2008-06-03 11:24:00,3.3709,3.37167,3.36669,3.37142,6000000.0
2008-06-03 11:25:00,3.36575,3.37119,3.3653,3.37052,5250000.0
2008-06-03 11:26:00,3.36672,3.37343,3.36672,3.37163,4510000.0
2008-06-03 11:27:00,3.37051,3.37168,3.36601,3.37001,6020000.0
2008-06-03 11:28:00,3.36649,3.3718,3.36201,3.37049,4130000.0
2008-06-03 11:29:00,3.36477,3.37186,3.36477,3.36804,10890000.0
2008-06-03 11:30:00,3.37203,3.37255,3.36299,3.36681,5640000.0
2008-06-03 11:31:00,3.37116,3.37116,3.3695,3.3695,2250000.0
2008-06-03 11:32:00,3.37159,3.37228,3.36179,3.36651,8250000.0
2008-06-03 11:33:00,3.37218,3.37345,3.36607,3.37111,6750000.0
2008-06-03 11:34:00,3.37096,3.37183,3.36631,3.37183,6380000.0
2008-06-03 11:35:00,3.36565,3.37242,3.3617,3.3617,4880000.0
2008-06-03 11:36:00,3.36928,3.36928,3.35962,3.36496,7890000.0
2008-06-03 11:37:00,3.37069,3.37195,3.36662,3.37192,7130000.0
2008-06-03 11:38:00,3.36999,3.36999,3.36155,3.36588,3750000.0
2008-06-03 11:40:00,3.36684,3.37208,3.36252,3.36252,3760000.0
2008-06-03 11:41:00,3.37035,3.37068,3.36384,3.36917,6750000.0
2008-06-03 11:43:00,3.36829,3.3734,3.36689,3.36926,7520000.0
2008-06-03 11:44:00,3.37059,3.37059,3.36526,3.36592,2250000.0
2008-06-03 11:45:00,3.36698,3.36698,3.36544,3.36544,1510000.0
2008-06-03 11:46:00,3.36644,3.37279,3.36413,3.37136,7880000.0
2008-06-03 11:47:00,3.36501,3.37255,3.36501,3.37255,6000000.0
2008-06-03 11:48:00,3.37211,3.37211,3.36172,3.36597,7140000.0
2008-06-03 11:49:00,3.37035,3.37121,3.36452,3.37085,5250000.0
2008-06-03 11:50:00,3.36969,3.37206,3.36608,3.37043,4510000.0
2008-06-03 11:52:00,3.37058,3.37077,3.36443,3.37041,5250000.0
2008-06-03 11:53:00,3.36615,3.37275,3.36246,3.36246,7510000.0
2008-06-03 11:54:00,3.36928,3.37059,3.36557,3.36557,4880000.0
2008-06-03 11:55:00,3.3659,3.36957,3.36182,3.36645,6000000.0
2008-06-03 11:56:00,3.36577,3.37058,3.36436,3.36644,4510000.0
2008-06-03 11:57:00,3.36901,3.37021,3.36428,3.36497,6750000.0
2008-06-03 11:58:00,3.36656,3.37195,3.36656,3.3707,5260000.0
2008-06-03 12:00:00,3.36654,3.37183,3.36654,3.37112,5250000.0
2008-06-03 12:01:00,3.36704,3.37398,3.3627,3.36807,7880000.0
2008-06-03 12:02:00,3.36981,3.3715,3.36047,3.3704,7140000.0
2008-06-03 12:03:00,3.36556,3.37035,3.36512,3.37035,5250000.0
2008-06-03 12:04:00,3.3671,3.37103,3.36548,3.3683,6000000.0
2008-06-03 12:06:00,3.37085,3.37085,3.3619,3.37002,8250000.0
2008-06-03 12:09:00,3.36657,3.37181,3.3627,3.37147,5250000.0
2008-06-03 12:10:00,3.36914,3.36914,3.36439,3.36439,4880000.0
2008-06-03 12:11:00,3.36874,3.36955,3.35854,3.35854,5250000.0
2008-06-03 12:12:00,3.36885,3.37066,3.36479,3.36954,6390000.0
2008-06-03 12:13:00,3.36437,3.3679,3.36228,3.36537,7140000.0
2008-06-03 12:14:00,3.36477,3.36878,3.3574,3.36443,7130000.0
2008-06-03 12:15:00,3.3695,3.3695,3.3632,3.36862,11630000.0
2008-06-03 12:16:00,3.36816,3.36957,3.35991,3.36843,7500000.0
2008-06-03 12:17:00,3.36249,3.37016,3.3602,3.36696,5250000.0
2008-06-03 12:19:00,3.36785,3.36785,3.36139,3.36369,6000000.0
2008-06-03 12:22:00,3.36301,3.36806,3.36301,3.36359,4880000.0
2008-06-03 12:23:00,3.36366,3.36848,3.36117,3.36759,6750000.0
2008-06-03 12:24:00,3.36586,3.36898,3.35946,3.36777,6000000.0
2008-06-03 12:26:00,3.36732,3.3683,3.35892,3.3683,4150000.0
2008-06-03 12:27:00,3.36583,3.36628,3.35683,3.35683,4510000.0
2008-06-03 12:28:00,3.3689,3.3689,3.36637,3.36749,5630000.0
2008-06-03 12:30:00,3.36911,3.36973,3.36012,3.36957,18770000.0
2008-06-03 12:31:00,3.36429,3.37112,3.36429,3.36959,6380000.0
2008-06-03 12:32:00,3.3594,3.37114,3.3594,3.36581,7500000.0
2008-06-03 12:33:00,3.36947,3.36947,3.35798,3.36773,6010000.0
2008-06-03 12:34:00,3.36362,3.36864,3.36286,3.36849,3770000.0
2008-06-03 12:35:00,3.36525,3.37032,3.36421,3.36819,4890000.0
2008-06-03 12:39:00,3.35952,3.36994,3.35952,3.36767,7140000.0
2008-06-03 12:42:00,3.36319,3.36881,3.35844,3.36881,6790000.0
2008-06-03 12:43:00,3.36369,3.36841,3.36369,3.36841,4140000.0
2008-06-03 12:44:00,3.36564,3.37163,3.36313,3.36912,5250000.0
2008-06-03 12:45:00,3.36934,3.37188,3.36066,3.36633,4150000.0
2008-06-03 12:46:00,3.36518,3.37076,3.36518,3.36891,3380000.0
2008-06-03 12:49:00,3.36878,3.37041,3.36812,3.36877,4500000.0
2008-06-03 12:50:00,3.37032,3.37032,3.35992,3.36647,6760000.0
2008-06-03 12:51:00,3.36501,3.36958,3.36501,3.36958,4130000.0
2008-06-03 12:55:00,3.36548,3.36971,3.36548,3.36899,3380000.0
2008-06-03 12:56:00,3.36472,3.36985,3.36373,3.36846,6380000.0
2008-06-03 12:57:00,3.36116,3.37082,3.36115,3.36977,10510000.0
2008-06-03 12:59:00,3.37036,3.37036,3.35907,3.36748,5260000.0
2008-06-03 13:00:00,3.37034,3.37065,3.36527,3.37026,8260000.0
2008-06-03 13:02:00,3.36964,3.36964,3.36293,3.36921,6750000.0
2008-06-03 13:03:00,3.36718,3.37156,3.36138,3.37156,9000000.0
2008-06-03 13:04:00,3.36949,3.36949,3.35771,3.36431,6000000.0
2008-06-03 13:05:00,3.36464,3.36936,3.36032,3.36597,6000000.0
2008-06-03 13:07:00,3.36895,3.37006,3.36388,3.36388,4890000.0
2008-06-03 13:08:00,3.36807,3.36904,3.36074,3.36795,7140000.0
2008-06-03 13:13:00,3.36914,3.36975,3.36538,3.36821,5250000.0
2008-06-03 13:14:00,3.36546,3.36988,3.36029,3.36419,4880000.0
2008-06-03 13:15:00,3.36555,3.37001,3.36479,3.36479,3750000.0
2008-06-03 13:16:00,3.3656,3.37204,3.35912,3.35912,11250000.0
2008-06-03 13:17:00,3.36889,3.36889,3.36517,3.36688,5250000.0
2008-06-03 13:18:00,3.36783,3.3696,3.35975,3.36896,7500000.0
2008-06-03 13:19:00,3.35774,3.36879,3.35774,3.36764,5250000.0
2008-06-03 13:20:00,3.36895,3.36903,3.36039,3.36573,9750000.0
2008-06-03 13:21:00,3.36909,3.36975,3.3658,3.36875,5250000.0
2008-06-03 13:22:00,3.36917,3.36992,3.36052,3.36572,6750000.0
2008-06-03 13:26:00,3.36912,3.36912,3.36382,3.36382,1500000.0
2008-06-03 13:27:00,3.36817,3.36871,3.36399,3.36399,3000000.0
2008-06-03 13:28:00,3.36462,3.36889,3.3609,3.36889,7510000.0
2008-06-03 13:30:00,3.36524,3.37063,3.36524,3.36886,7510000.0
2008-06-03 13:31:00,3.36039,3.36968,3.36039,3.36835,6000000.0
2008-06-03 13:32:00,3.36439,3.36812,3.36279,3.36812,5250000.0
2008-06-03 13:33:00,3.36473,3.36994,3.35903,3.36364,11640000.0
2008-06-03 13:34:00,3.36768,3.3677,3.35922,3.36376,7510000.0
2008-06-03 13:35:00,3.36428,3.37117,3.36326,3.36632,6380000.0
2008-06-03 13:36:00,3.36452,3.3721,3.36081,3.36651,6390000.0
2008-06-03 13:40:00,3.36109,3.37323,3.36109,3.37014,6380000.0
2008-06-03 13:42:00,3.36652,3.36994,3.35998,3.36824,6380000.0
2008-06-03 13:43:00,3.36934,3.36934,3.36388,3.36917,5250000.0
2008-06-03 13:44:00,3.36846,3.36857,3.35859,3.36368,10130000.0
2008-06-03 13:45:00,3.36813,3.36864,3.36075,3.36367,8250000.0
2008-06-03 13:46:00,3.36692,3.36692,3.35479,3.3587,9390000.0
2008-06-03 13:48:00,3.36007,3.36959,3.35933,3.36885,4520000.0
2008-06-03 13:49:00,3.36821,3.36957,3.35906,3.36005,4510000.0
2008-06-03 13:50:00,3.36836,3.37098,3.35962,3.36852,10160000.0
2008-06-03 13:51:00,3.36618,3.36834,3.36185,3.36189,6020000.0
2008-06-03 13:52:00,3.36182,3.36723,3.35638,3.36723,4880000.0
2008-06-03 13:53:00,3.366,3.366,3.35549,3.35955,7880000.0
2008-06-03 13:54:00,3.36127,3.36621,3.3522,3.35461,9790000.0
2008-06-03 13:55:00,3.36603,3.36603,3.35595,3.35595,4130000.0
2008-06-03 13:57:00,3.36288,3.36305,3.35254,3.35276,3020000.0
2008-06-03 13:58:00,3.35799,3.36503,3.35374,3.36503,4140000.0
2008-06-03 13:59:00,3.35939,3.36402,3.35939,3.3617,4140000.0
2008-06-03 14:00:00,3.36442,3.36667,3.35631,3.36015,12380000.0
2008-06-03 14:01:00,3.3633,3.36381,3.35278,3.36381,4510000.0
2008-06-03 14:02:00,3.36446,3.36446,3.35659,3.35659,2250000.0
2008-06-03 14:03:00,3.36069,3.36417,3.35925,3.36271,6380000.0
2008-06-03 14:04:00,3.35437,3.36226,3.35437,3.35877,2630000.0
2008-06-03 14:05:00,3.36451,3.36451,3.35424,3.35843,6010000.0
2008-06-03 14:06:00,3.35728,3.36435,3.3558,3.35838,7890000.0
2008-06-03 14:07:00,3.35848,3.36239,3.35848,3.36239,1500000.0
2008-06-03 14:08:00,3.35699,3.36102,3.35028,3.36092,7510000.0
2008-06-03 14:09:00,3.35763,3.36173,3.35157,3.35157,6380000.0
2008-06-03 14:10:00,3.36168,3.36168,3.35809,3.36153,2630000.0
2008-06-03 14:11:00,3.36211,3.36211,3.35002,3.35002,7510000.0
2008-06-03 14:12:00,3.36209,3.36301,3.35246,3.36287,5640000.0
2008-06-03 14:13:00,3.3586,3.36065,3.35101,3.36022,4880000.0
2008-06-03 14:14:00,3.35131,3.36119,3.35131,3.35146,6380000.0
2008-06-03 14:15:00,3.36025,3.36255,3.35714,3.3586,10140000.0
2008-06-03 14:16:00,3.35477,3.3625,3.35477,3.35664,4500000.0
2008-06-03 14:17:00,3.35948,3.36049,3.35875,3.36049,6010000.0
2008-06-03 14:18:00,3.35611,3.36093,3.3523,3.35958,5270000.0
2008-06-03 14:19:00,3.3624,3.3624,3.35724,3.35724,6760000.0
2008-06-03 14:20:00,3.36297,3.36297,3.35335,3.36164,7520000.0
2008-06-03 14:21:00,3.36218,3.36218,3.353,3.36174,4500000.0
2008-06-03 14:22:00,3.36098,3.36165,3.35192,3.36165,4510000.0
2008-06-03 14:23:00,3.35659,3.36299,3.35659,3.36066,9380000.0
2008-06-03 14:24:00,3.35814,3.36343,3.35219,3.36067,10900000.0
2008-06-03 14:25:00,3.36015,3.3633,3.35438,3.35821,11260000.0
2008-06-03 14:26:00,3.358,3.36346,3.358,3.36308,6380000.0
2008-06-03 14:27:00,3.35829,3.36272,3.35598,3.36156,6750000.0
2008-06-03 14:28:00,3.35619,3.36212,3.35414,3.35951,5250000.0
2008-06-03 14:30:00,3.36135,3.36138,3.35378,3.36098,8260000.0
2008-06-03 14:31:00,3.35877,3.36146,3.35365,3.3539,7130000.0
2008-06-03 14:32:00,3.35247,3.36395,3.35247,3.36195,7890000.0
2008-06-03 14:33:00,3.35963,3.36087,3.35542,3.35873,7510000.0
2008-06-03 14:34:00,3.35471,3.35993,3.35465,3.35993,4510000.0
2008-06-03 14:35:00,3.36038,3.3615,3.35228,3.3615,5630000.0
2008-06-03 14:36:00,3.35749,3.35908,3.35511,3.35779,4510000.0
2008-06-03 14:37:00,3.36006,3.36006,3.35546,3.35942,3750000.0
2008-06-03 14:38:00,3.35548,3.35849,3.35548,3.35849,1500000.0
2008-06-03 14:39:00,3.35929,3.36056,3.35721,3.36056,4510000.0
2008-06-03 14:40:00,3.35825,3.3621,3.3558,3.36159,5640000.0
2008-06-03 14:41:00,3.35599,3.35944,3.34891,3.3575,4880000.0
2008-06-03 14:43:00,3.35993,3.36156,3.35496,3.36074,7140000.0
2008-06-03 14:44:00,3.35875,3.36253,3.35315,3.35778,9760000.0
2008-06-03 14:45:00,3.35842,3.36024,3.34704,3.36024,8250000.0
2008-06-03 14:46:00,3.35852,3.35852,3.35344,3.35344,1130000.0
2008-06-03 14:47:00,3.35495,3.36445,3.35495,3.35598,5630000.0
2008-06-03 14:48:00,3.36138,3.36415,3.35393,3.35393,6380000.0
2008-06-03 14:49:00,3.3628,3.3628,3.35696,3.36109,4500000.0
2008-06-03 14:50:00,3.35726,3.36379,3.35726,3.36304,10130000.0
2008-06-03 14:51:00,3.3581,3.36347,3.3566,3.3566,5630000.0
2008-06-03 14:52:00,3.36317,3.36317,3.35275,3.35315,6380000.0
2008-06-03 14:53:00,3.36068,3.36512,3.35871,3.35871,6380000.0
2008-06-03 14:54:00,3.36306,3.36406,3.35492,3.36406,5630000.0
2008-06-03 14:55:00,3.36297,3.36297,3.35836,3.36292,3380000.0
2008-06-03 14:56:00,3.36003,3.36426,3.3521,3.3605,6380000.0
2008-06-03 14:57:00,3.35666,3.36914,3.35666,3.3651,7130000.0
2008-06-03 14:58:00,3.35726,3.36417,3.35726,3.36406,5260000.0
2008-06-03 14:59:00,3.3623,3.3623,3.34997,3.35292,11650000.0
2008-06-03 15:00:00,3.36026,3.36548,3.35948,3.3609,10510000.0
2008-06-03 15:01:00,3.3634,3.36467,3.35566,3.36467,8260000.0
2008-06-03 15:02:00,3.3591,3.35999,3.3535,3.35986,6750000.0
2008-06-03 15:03:00,3.36003,3.36428,3.35516,3.36017,7880000.0
2008-06-03 15:04:00,3.36106,3.36257,3.34946,3.36033,10890000.0
2008-06-03 15:05:00,3.36368,3.36368,3.35857,3.36318,5260000.0
2008-06-03 15:06:00,3.35755,3.36188,3.35098,3.36188,8630000.0
2008-06-03 15:07:00,3.36448,3.36613,3.35782,3.3642,7130000.0
2008-06-03 15:08:00,3.36149,3.36331,3.35749,3.35749,5260000.0
2008-06-03 15:09:00,3.36279,3.36443,3.35442,3.36282,6760000.0
2008-06-03 15:10:00,3.36189,3.36189,3.35132,3.35233,2630000.0
2008-06-03 15:11:00,3.35251,3.36384,3.3511,3.36011,5630000.0
2008-06-03 15:12:00,3.3534,3.36326,3.3534,3.36326,1130000.0
2008-06-03 15:13:00,3.36508,3.36508,3.35605,3.35775,4140000.0
2008-06-03 15:14:00,3.36342,3.36417,3.35416,3.36235,16510000.0
2008-06-03 15:15:00,3.36331,3.36398,3.3587,3.3621,4880000.0
2008-06-03 15:17:00,3.36458,3.36712,3.35783,3.36119,8280000.0
2008-06-03 15:18:00,3.35416,3.36086,3.35416,3.36086,3010000.0
2008-06-03 15:19:00,3.36366,3.36458,3.35823,3.35823,4140000.0
2008-06-03 15:20:00,3.36452,3.36452,3.35574,3.36034,5260000.0
2008-06-03 15:21:00,3.35947,3.36469,3.3552,3.36356,9010000.0
2008-06-03 15:22:00,3.36322,3.36322,3.36322,3.36322,380000.0
2008-06-03 15:23:00,3.36303,3.36519,3.35277,3.36333,7140000.0
2008-06-03 15:24:00,3.35917,3.36412,3.35334,3.36121,6760000.0
2008-06-03 15:25:00,3.36028,3.36468,3.35836,3.36183,5260000.0
2008-06-03 15:26:00,3.36325,3.36486,3.35863,3.36282,4520000.0
2008-06-03 15:27:00,3.35789,3.36396,3.35157,3.35969,9400000.0
2008-06-03 15:28:00,3.35934,3.36429,3.3578,3.3578,5270000.0
2008-06-03 15:29:00,3.36525,3.36525,3.35387,3.36206,5260000.0
2008-06-03 15:30:00,3.36493,3.36493,3.35826,3.35926,8270000.0
2008-06-03 15:31:00,3.36014,3.36405,3.35448,3.35733,7880000.0
2008-06-03 15:32:00,3.36475,3.36475,3.35438,3.36307,4880000.0
2008-06-03 15:33:00,3.36558,3.36558,3.35831,3.36468,6020000.0
2008-06-03 15:34:00,3.36271,3.36511,3.35785,3.36304,6030000.0
2008-06-03 15:36:00,3.36453,3.36467,3.35413,3.35914,11690000.0
2008-06-03 15:37:00,3.36289,3.36289,3.35352,3.35821,5280000.0
2008-06-03 15:38:00,3.36315,3.36359,3.35414,3.36194,3400000.0
2008-06-03 15:39:00,3.35821,3.3637,3.35265,3.36245,2660000.0
2008-06-03 15:41:00,3.35017,3.36427,3.35017,3.35899,9380000.0
2008-06-03 15:42:00,3.35826,3.3647,3.35479,3.36442,6750000.0
2008-06-03 15:43:00,3.36128,3.36583,3.35848,3.36411,9000000.0
2008-06-03 15:44:00,3.36064,3.3664,3.36064,3.3622,6000000.0
2008-06-03 15:45:00,3.36037,3.36726,3.36037,3.36625,4880000.0
2008-06-03 15:46:00,3.36879,3.3698,3.36041,3.36821,6000000.0
2008-06-03 15:47:00,3.35682,3.36701,3.35682,3.36296,7500000.0
2008-06-03 15:49:00,3.36575,3.36575,3.3602,3.36172,5260000.0
2008-06-03 15:50:00,3.36601,3.368,3.363,3.3667,4510000.0
2008-06-03 15:51:00,3.36163,3.36741,3.35976,3.36167,7140000.0
2008-06-03 15:52:00,3.36488,3.36977,3.36333,3.3676,6400000.0
2008-06-03 15:53:00,3.36382,3.36757,3.35812,3.35812,7510000.0
2008-06-03 15:54:00,3.36081,3.36701,3.36081,3.3623,5260000.0
2008-06-03 15:55:00,3.3572,3.36759,3.3572,3.35769,6380000.0
2008-06-03 15:56:00,3.36736,3.3679,3.36338,3.36606,5630000.0
2008-06-03 15:57:00,3.36505,3.36536,3.35363,3.35912,7880000.0
2008-06-03 15:58:00,3.36332,3.36713,3.36332,3.36713,8260000.0
2008-06-03 15:59:00,3.36159,3.36688,3.36159,3.36477,11630000.0
2008-06-03 16:00:00,3.36584,3.36584,3.35934,3.36405,5260000.0
2008-06-03 16:01:00,3.36261,3.36754,3.35607,3.36127,9760000.0
2008-06-03 16:02:00,3.35761,3.36754,3.35761,3.36754,4510000.0
2008-06-03 16:03:00,3.36128,3.36727,3.36128,3.36552,6000000.0
2008-06-03 16:04:00,3.3638,3.3688,3.3574,3.36794,6750000.0
2008-06-03 16:05:00,3.36219,3.36845,3.36219,3.36783,6390000.0
2008-06-03 16:06:00,3.36646,3.36646,3.35565,3.36169,9760000.0
2008-06-03 16:08:00,3.3654,3.36744,3.36165,3.36662,4150000.0
2008-06-03 16:09:00,3.36408,3.3699,3.35941,3.363,7910000.0
2008-06-03 16:11:00,3.35705,3.3651,3.35705,3.36446,3390000.0
2008-06-03 16:12:00,3.35906,3.36625,3.35841,3.3646,8260000.0
2008-06-03 16:13:00,3.36294,3.36305,3.35602,3.35902,4520000.0
2008-06-03 16:15:00,3.35772,3.36307,3.35772,3.36307,1500000.0
2008-06-03 16:16:00,3.362,3.36702,3.35684,3.3607,7880000.0
2008-06-03 16:17:00,3.36567,3.36727,3.35741,3.36555,3750000.0
2008-06-03 16:18:00,3.36703,3.36703,3.35622,3.35901,10500000.0
2008-06-03 16:19:00,3.36554,3.36689,3.36264,3.36501,6000000.0
2008-06-03 16:20:00,3.36517,3.36669,3.35692,3.36305,8250000.0
2008-06-03 16:21:00,3.36298,3.36965,3.36298,3.36757,6750000.0
2008-06-03 16:25:00,3.36643,3.36814,3.35793,3.35793,5260000.0
2008-06-03 16:26:00,3.36331,3.37049,3.35985,3.36822,5270000.0
2008-06-03 16:27:00,3.35835,3.37092,3.35835,3.36671,7890000.0
2008-06-03 16:28:00,3.36749,3.36749,3.36085,3.36571,6000000.0
2008-06-03 16:30:00,3.36285,3.36819,3.36098,3.36255,6760000.0
2008-06-03 16:31:00,3.36335,3.36854,3.36293,3.36761,9390000.0
2008-06-03 16:32:00,3.36294,3.36845,3.36233,3.36602,6770000.0
2008-06-03 16:33:00,3.36568,3.36783,3.35694,3.36374,6380000.0
2008-06-03 16:34:00,3.36721,3.36721,3.35896,3.35896,4130000.0
2008-06-03 16:40:00,3.35942,3.36739,3.35942,3.36739,760000.0
2008-06-03 16:41:00,3.36557,3.36874,3.36095,3.36703,3800000.0
2008-06-03 16:43:00,3.36134,3.36905,3.36031,3.36846,6020000.0
2008-06-03 16:44:00,3.3669,3.36759,3.35707,3.36151,7890000.0
2008-06-03 16:45:00,3.36608,3.36608,3.35607,3.35689,9040000.0
2008-06-03 16:47:00,3.36351,3.36888,3.36168,3.36248,7500000.0
2008-06-03 16:48:00,3.36205,3.36644,3.36062,3.36062,6000000.0
2008-06-03 16:49:00,3.36539,3.36645,3.35624,3.36314,9000000.0
2008-06-03 16:53:00,3.36706,3.36706,3.3601,3.3601,6000000.0
2008-06-03 16:54:00,3.35703,3.36628,3.35703,3.3618,7130000.0
2008-06-03 16:55:00,3.36703,3.36703,3.35702,3.36508,5630000.0
2008-06-03 16:56:00,3.36571,3.36571,3.36138,3.36488,3750000.0
2008-06-03 16:57:00,3.36126,3.36572,3.3543,3.3543,4880000.0
2008-06-03 16:58:00,3.36315,3.36455,3.35921,3.36455,4880000.0
2008-06-03 16:59:00,3.3652,3.36625,3.35661,3.36357,10900000.0
2008-06-03 17:00:00,3.36705,3.36705,3.35762,3.35762,7890000.0
2008-06-03 17:01:00,3.36589,3.36589,3.35611,3.36317,7880000.0
2008-06-03 17:02:00,3.36178,3.36702,3.36072,3.36653,6760000.0
2008-06-03 17:03:00,3.36151,3.36756,3.3552,3.36206,5260000.0
2008-06-03 17:04:00,3.36312,3.36411,3.35273,3.36026,6390000.0
2008-06-03 17:05:00,3.36514,3.36581,3.35546,3.35546,6010000.0
2008-06-03 17:06:00,3.36425,3.36745,3.35558,3.35846,7880000.0
2008-06-03 17:07:00,3.36501,3.36723,3.36076,3.36311,8640000.0
2008-06-03 17:08:00,3.36215,3.36857,3.35622,3.36775,6380000.0
2008-06-03 17:09:00,3.36877,3.37005,3.35798,3.36686,9010000.0
2008-06-03 17:10:00,3.36843,3.36865,3.35963,3.36744,5260000.0
2008-06-03 17:11:00,3.36705,3.36877,3.35915,3.36785,6770000.0
2008-06-03 17:13:00,3.36685,3.36819,3.35844,3.3589,6000000.0
2008-06-03 17:14:00,3.36519,3.37129,3.36418,3.36418,13500000.0
2008-06-03 17:15:00,3.36935,3.36935,3.36076,3.36453,12020000.0
2008-06-03 17:16:00,3.36732,3.36957,3.3595,3.36957,7500000.0
2008-06-03 17:17:00,3.36837,3.36865,3.36229,3.36229,6380000.0
2008-06-03 17:18:00,3.36811,3.36811,3.35833,3.35833,7500000.0
2008-06-03 17:19:00,3.36517,3.37003,3.36517,3.36791,4880000.0
2008-06-03 17:22:00,3.36322,3.36736,3.35757,3.36676,6000000.0
2008-06-03 17:23:00,3.36635,3.36691,3.35878,3.36298,6000000.0
2008-06-03 17:24:00,3.36804,3.36804,3.36047,3.36599,7130000.0
2008-06-03 17:25:00,3.36406,3.36954,3.35989,3.36907,6380000.0
2008-06-03 17:27:00,3.36888,3.36888,3.3625,3.36387,6020000.0
2008-06-03 17:28:00,3.36753,3.36891,3.35917,3.36693,4140000.0
2008-06-03 17:30:00,3.36693,3.36731,3.35732,3.35804,4500000.0
2008-06-03 17:31:00,3.36746,3.36868,3.36323,3.36802,5260000.0
2008-06-03 17:33:00,3.36677,3.36754,3.3594,3.36064,5250000.0
2008-06-03 17:34:00,3.36871,3.37091,3.36182,3.36828,4880000.0
2008-06-03 17:35:00,3.36858,3.36858,3.35928,3.36692,6010000.0
2008-06-03 17:36:00,3.36455,3.36959,3.36455,3.36525,3750000.0
2008-06-03 17:37:00,3.36294,3.36733,3.35725,3.36214,7500000.0
2008-06-03 17:39:00,3.36584,3.36704,3.35749,3.36153,5250000.0
2008-06-03 17:43:00,3.36259,3.36632,3.35806,3.36289,3800000.0
2008-06-03 17:45:00,3.36761,3.36786,3.35856,3.36664,3040000.0
2008-06-03 17:46:00,3.36264,3.36772,3.35832,3.36329,3800000.0
2008-06-03 17:49:00,3.36759,3.36787,3.36419,3.36419,2640000.0
2008-06-03 17:50:00,3.36306,3.36732,3.35813,3.36292,6050000.0
2008-06-03 17:51:00,3.36881,3.36881,3.36694,3.36724,3770000.0
2008-06-03 17:59:00,3.36561,3.37068,3.36016,3.36016,3010000.0
2008-06-03 18:00:00,3.36338,3.37061,3.36072,3.36072,10130000.0
2008-06-03 18:01:00,3.36793,3.36793,3.35724,3.36383,5630000.0
2008-06-03 18:03:00,3.36912,3.36912,3.36912,3.36912,750000.0
2008-06-03 18:09:00,3.36547,3.36547,3.3631,3.3631,760000.0
2008-06-03 18:15:00,3.36458,3.36992,3.36052,3.36992,7500000.0
2008-06-03 18:16:00,3.36653,3.3693,3.35985,3.36447,6000000.0
2008-06-03 18:18:00,3.36942,3.3695,3.36318,3.36318,6390000.0
2008-06-03 18:19:00,3.36747,3.36747,3.36747,3.36747,380000.0
2008-06-03 18:21:00,3.36693,3.36955,3.3601,3.3652,3770000.0
2008-06-03 18:22:00,3.37024,3.37024,3.35723,3.36847,6780000.0
2008-06-03 18:23:00,3.36616,3.36616,3.36616,3.36616,380000.0
2008-06-03 18:25:00,3.36656,3.37154,3.36166,3.36166,7900000.0
2008-06-03 18:30:00,3.36996,3.37078,3.36554,3.37078,3410000.0
2008-06-03 18:31:00,3.37214,3.37888,3.36511,3.36695,12460000.0
2008-06-03 18:32:00,3.36886,3.37268,3.36886,3.37237,2650000.0
2008-06-03 18:33:00,3.37183,3.37183,3.36543,3.36543,3770000.0
2008-06-03 18:36:00,3.36554,3.37062,3.36122,3.36619,5310000.0
2008-06-03 18:39:00,3.36665,3.37092,3.36063,3.37092,10550000.0
2008-06-03 18:40:00,3.36936,3.3709,3.36572,3.36601,4520000.0
2008-06-03 18:41:00,3.36647,3.36877,3.36465,3.36506,5260000.0
2008-06-03 18:42:00,3.37039,3.37039,3.35916,3.35916,4520000.0
2008-06-03 18:43:00,3.36502,3.37334,3.36281,3.36735,5650000.0
2008-06-03 18:44:00,3.36685,3.37242,3.3628,3.36678,13930000.0
2008-06-03 18:45:00,3.37194,3.37194,3.36582,3.37015,3020000.0
2008-06-03 18:46:00,3.37085,3.37085,3.36642,3.37028,2630000.0
2008-06-03 18:48:00,3.36916,3.37287,3.36043,3.36682,7510000.0
2008-06-03 18:49:00,3.37172,3.37176,3.36153,3.37099,6390000.0
2008-06-03 18:50:00,3.36817,3.37386,3.36295,3.3639,7140000.0
2008-06-03 18:51:00,3.3666,3.37088,3.36071,3.37016,5630000.0
2008-06-03 18:52:00,3.3691,3.37109,3.36005,3.36271,10150000.0
2008-06-03 18:53:00,3.36922,3.37125,3.36093,3.36779,7520000.0
2008-06-03 18:54:00,3.37122,3.37122,3.36372,3.367,6390000.0
2008-06-03 18:55:00,3.36592,3.37432,3.36054,3.3695,11670000.0
2008-06-03 18:56:00,3.3689,3.37298,3.36356,3.36522,7130000.0
2008-06-03 18:57:00,3.36899,3.37052,3.36189,3.36846,5250000.0
2008-06-03 18:59:00,3.36484,3.37047,3.3631,3.36635,10520000.0
2008-06-03 19:00:00,3.37076,3.37076,3.37061,3.37061,1500000.0
2008-06-03 19:03:00,3.36462,3.37005,3.36138,3.36541,7550000.0
2008-06-03 19:10:00,3.36538,3.37076,3.36035,3.36588,3800000.0
2008-06-03 19:15:00,3.36689,3.37132,3.36192,3.37132,3800000.0
2008-06-03 19:18:00,3.36194,3.36702,3.35762,3.36259,3800000.0
2008-06-03 19:21:00,3.36659,3.36794,3.36525,3.36525,2640000.0
2008-06-03 19:22:00,3.35473,3.36511,3.35276,3.36193,6410000.0
2008-06-03 19:23:00,3.3662,3.3662,3.35875,3.36284,3390000.0
2008-06-03 19:26:00,3.36611,3.36611,3.35782,3.36579,6750000.0
2008-06-03 19:28:00,3.36725,3.36791,3.36046,3.36784,8250000.0
2008-06-03 19:29:00,3.36911,3.37025,3.36335,3.37025,6000000.0
2008-06-03 19:30:00,3.36582,3.37183,3.36582,3.3708,3000000.0
2008-06-03 19:37:00,3.36497,3.37101,3.36435,3.36627,2270000.0
2008-06-03 19:38:00,3.36544,3.37052,3.36112,3.36609,4940000.0
2008-06-03 19:39:00,3.36357,3.37102,3.36357,3.36674,2640000.0
2008-06-03 19:42:00,3.3624,3.36919,3.3624,3.36457,1880000.0
2008-06-03 19:43:00,3.3702,3.37158,3.36903,3.36903,3020000.0
2008-06-03 19:45:00,3.36864,3.37372,3.36432,3.36929,3800000.0
2008-06-03 20:00:00,3.36874,3.37382,3.36442,3.36939,3800000.0
2008-06-03 20:01:00,3.36352,3.36999,3.36352,3.36999,1140000.0
2008-06-03 20:02:00,3.36348,3.37001,3.36348,3.36946,1520000.0
2008-06-03 20:05:00,3.36398,3.36398,3.36398,3.36398,380000.0
2008-06-03 20:06:00,3.36586,3.37454,3.36228,3.368,3800000.0
2008-06-03 20:13:00,3.36487,3.37365,3.36235,3.36878,3800000.0
2008-06-03 20:15:00,3.36748,3.36893,3.36748,3.36893,760000.0
2008-06-03 20:16:00,3.36714,3.37222,3.36282,3.36779,3800000.0
2008-06-03 20:22:00,3.36618,3.37303,3.36186,3.36903,3800000.0
2008-06-03 20:23:00,3.36679,3.36999,3.36679,3.36999,760000.0
2008-06-03 20:24:00,3.37206,3.37206,3.36859,3.36861,1140000.0
2008-06-03 20:27:00,3.36814,3.37322,3.36382,3.36879,3800000.0
2008-06-03 20:30:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-03 20:32:00,3.36687,3.37507,3.36215,3.37043,3800000.0
2008-06-03 20:35:00,3.36402,3.37342,3.36402,3.37342,1900000.0
2008-06-03 20:36:00,3.36678,3.37623,3.36224,3.37036,9430000.0
2008-06-03 20:37:00,3.37021,3.3722,3.36135,3.36973,4530000.0
2008-06-03 20:38:00,3.37185,3.37185,3.36332,3.36332,3400000.0
2008-06-03 20:39:00,3.36923,3.37369,3.36257,3.36638,6400000.0
2008-06-03 20:40:00,3.36454,3.36962,3.36022,3.36587,5300000.0
2008-06-03 20:42:00,3.36679,3.37332,3.36299,3.36939,3800000.0
2008-06-03 20:45:00,3.37002,3.37643,3.36572,3.37022,3800000.0
2008-06-03 20:56:00,3.36904,3.37647,3.36529,3.37021,3800000.0
2008-06-03 21:00:00,3.37034,3.37597,3.36602,3.37099,7160000.0
2008-06-03 21:09:00,3.36324,3.36942,3.36077,3.36614,3800000.0
2008-06-03 21:15:00,3.36684,3.3704,3.36129,3.36577,4540000.0
2008-06-03 21:18:00,3.36876,3.37489,3.36485,3.36912,3800000.0
2008-06-03 21:30:00,3.37134,3.37642,3.36702,3.37642,6020000.0
2008-06-03 21:45:00,3.37882,3.37882,3.37408,3.37739,5250000.0
2008-06-03 21:49:00,3.36632,3.37482,3.36529,3.37482,3020000.0
2008-06-03 21:50:00,3.36773,3.37456,3.36557,3.37455,6430000.0
2008-06-03 21:57:00,3.36403,3.37264,3.36195,3.36861,3800000.0
2008-06-03 22:00:00,3.37131,3.37131,3.36747,3.36747,760000.0
2008-06-03 22:12:00,3.36591,3.37293,3.36322,3.37205,3800000.0
2008-06-03 22:15:00,3.36884,3.37392,3.36452,3.36949,3800000.0
2008-06-03 22:20:00,3.37447,3.37567,3.36767,3.37567,1900000.0
2008-06-03 22:21:00,3.36496,3.37418,3.36055,3.37418,3800000.0
2008-06-03 22:30:00,3.36854,3.37362,3.36422,3.36919,3800000.0
2008-06-03 22:40:00,3.36353,3.36897,3.35866,3.36516,4180000.0
2008-06-03 22:41:00,3.36808,3.37112,3.36247,3.36942,3400000.0
2008-06-03 22:45:00,3.36384,3.36892,3.35952,3.36449,3800000.0
2008-06-03 23:00:00,3.36774,3.37282,3.36342,3.37282,3800000.0
2008-06-03 23:02:00,3.36826,3.3771,3.36595,3.37133,3800000.0
2008-06-03 23:05:00,3.36994,3.37497,3.36495,3.37035,3800000.0
2008-06-03 23:15:00,3.36712,3.37529,3.36712,3.37509,2630000.0
2008-06-03 23:24:00,3.36353,3.36904,3.35996,3.3653,3800000.0
2008-06-03 23:29:00,3.37055,3.37055,3.36332,3.36332,1140000.0
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 00:00:00,3.37232,3.37232,3.36703,3.36703,1500000.0
2008-06-04 00:01:00,3.35593,3.35593,3.35182,3.35182,1500000.0
2008-06-04 00:02:00,3.36758,3.36758,3.35319,3.35319,4500000.0
2008-06-04 00:03:00,3.36111,3.36111,3.36029,3.36029,1500000.0
2008-06-04 00:04:00,3.36189,3.36189,3.35674,3.35844,2250000.0
2008-06-04 00:05:00,3.36091,3.36091,3.36091,3.36091,750000.0
2008-06-04 00:06:00,3.36172,3.36172,3.35232,3.36111,9000000.0
2008-06-04 00:07:00,3.35272,3.36069,3.35272,3.36069,1500000.0
2008-06-04 00:08:00,3.36229,3.36229,3.36097,3.36097,1500000.0
2008-06-04 00:10:00,3.35744,3.36252,3.35312,3.35809,3800000.0
2008-06-04 00:11:00,3.35839,3.36159,3.35839,3.36159,760000.0
2008-06-04 00:15:00,3.36674,3.36674,3.36674,3.36674,380000.0
2008-06-04 00:16:00,3.35723,3.35723,3.35723,3.35723,380000.0
2008-06-04 00:17:00,3.35704,3.36212,3.35272,3.35769,3800000.0
2008-06-04 00:19:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 00:20:00,3.35272,3.35704,3.35272,3.35704,760000.0
2008-06-04 00:22:00,3.35664,3.36172,3.35232,3.35729,3800000.0
2008-06-04 00:24:00,3.35704,3.36212,3.35272,3.35769,3800000.0
2008-06-04 00:26:00,3.35684,3.36192,3.35252,3.35749,3800000.0
2008-06-04 00:29:00,3.35563,3.36227,3.35292,3.35711,5650000.0
2008-06-04 00:30:00,3.36651,3.36651,3.36651,3.36651,750000.0
2008-06-04 00:31:00,3.36069,3.36069,3.35876,3.35876,1130000.0
2008-06-04 00:34:00,3.35292,3.35789,3.35292,3.35789,760000.0
2008-06-04 00:35:00,3.36462,3.36805,3.35988,3.36433,3800000.0
2008-06-04 00:36:00,3.35774,3.35774,3.35608,3.35608,760000.0
2008-06-04 00:39:00,3.35774,3.36282,3.35342,3.35839,3800000.0
2008-06-04 00:43:00,3.35814,3.36322,3.35382,3.35879,3800000.0
2008-06-04 00:45:00,3.37162,3.37162,3.37162,3.37162,380000.0
2008-06-04 00:46:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-04 00:49:00,3.36359,3.36829,3.36024,3.36518,3800000.0
2008-06-04 00:52:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 00:56:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-04 01:00:00,3.36553,3.36794,3.35981,3.36028,3800000.0
2008-06-04 01:05:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-04 01:07:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 01:11:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-04 01:14:00,3.35993,3.36522,3.35582,3.36456,5270000.0
2008-06-04 01:15:00,3.36918,3.36918,3.36918,3.36918,750000.0
2008-06-04 01:17:00,3.36034,3.36542,3.35602,3.36542,3800000.0
2008-06-04 01:20:00,3.36034,3.36542,3.35602,3.36542,3800000.0
2008-06-04 01:22:00,3.36074,3.36582,3.35642,3.36139,3800000.0
2008-06-04 01:25:00,3.36114,3.36622,3.35682,3.36179,3800000.0
2008-06-04 01:27:00,3.36094,3.36602,3.35662,3.36159,3800000.0
2008-06-04 01:29:00,3.36579,3.36907,3.36089,3.36152,4540000.0
2008-06-04 01:30:00,3.36674,3.36712,3.36674,3.36712,1130000.0
2008-06-04 01:31:00,3.36364,3.36364,3.36364,3.36364,380000.0
2008-06-04 01:32:00,3.36004,3.36427,3.36004,3.36427,1880000.0
2008-06-04 01:33:00,3.36364,3.36364,3.36364,3.36364,380000.0
2008-06-04 01:35:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 01:38:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 01:41:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 01:43:00,3.35984,3.36492,3.35552,3.36492,3800000.0
2008-06-04 01:45:00,3.3645,3.36897,3.35877,3.36148,3800000.0
2008-06-04 01:47:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-04 01:51:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-04 01:54:00,3.36289,3.36289,3.36289,3.36289,750000.0
2008-06-04 01:56:00,3.35924,3.36432,3.35492,3.35989,3800000.0
2008-06-04 01:58:00,3.36286,3.36888,3.35955,3.36443,3800000.0
2008-06-04 02:00:00,3.36664,3.37342,3.36186,3.36626,3800000.0
2008-06-04 02:03:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-04 02:05:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-04 02:08:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-04 02:10:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 02:13:00,3.35964,3.36472,3.35532,3.36029,3800000.0
2008-06-04 02:15:00,3.37059,3.37059,3.36739,3.36739,760000.0
2008-06-04 02:16:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 02:22:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 02:26:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-04 02:30:00,3.36653,3.36653,3.36653,3.36653,760000.0
2008-06-04 02:31:00,3.35964,3.36472,3.35532,3.36029,3800000.0
2008-06-04 02:36:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-04 02:41:00,3.35814,3.36322,3.35382,3.36322,3800000.0
2008-06-04 02:43:00,3.35744,3.36252,3.35312,3.35809,3800000.0
2008-06-04 02:45:00,3.36632,3.36632,3.36632,3.36632,380000.0
2008-06-04 02:46:00,3.35774,3.36282,3.35342,3.35839,3800000.0
2008-06-04 02:49:00,3.36179,3.36179,3.36179,3.36179,380000.0
2008-06-04 02:51:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-04 02:54:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-04 02:57:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 03:00:00,3.36593,3.36915,3.358,3.3609,3800000.0
2008-06-04 03:05:00,3.35814,3.36322,3.35382,3.36322,3800000.0
2008-06-04 03:09:00,3.35794,3.36302,3.35362,3.35859,3800000.0
2008-06-04 03:12:00,3.35774,3.36282,3.35342,3.35839,3800000.0
2008-06-04 03:15:00,3.36565,3.36623,3.35857,3.35859,3800000.0
2008-06-04 03:18:00,3.35794,3.36302,3.35362,3.35859,3800000.0
2008-06-04 03:21:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 03:24:00,3.35704,3.36212,3.35272,3.36212,3800000.0
2008-06-04 03:28:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 03:30:00,3.36622,3.37152,3.36622,3.37152,760000.0
2008-06-04 03:31:00,3.36052,3.36983,3.35929,3.36983,3800000.0
2008-06-04 03:35:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 03:41:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-04 03:45:00,3.36674,3.37182,3.36242,3.36739,3800000.0
2008-06-04 03:50:00,3.35744,3.36252,3.35312,3.35809,3800000.0
2008-06-04 03:56:00,3.35574,3.36082,3.35142,3.35639,3800000.0
2008-06-04 04:00:00,3.36684,3.37192,3.36252,3.37192,3800000.0
2008-06-04 04:02:00,3.35664,3.36172,3.35232,3.35729,3800000.0
2008-06-04 04:08:00,3.36009,3.36009,3.35212,3.35709,1140000.0
2008-06-04 04:15:00,3.36549,3.37013,3.35845,3.36065,3800000.0
2008-06-04 04:19:00,3.35744,3.36252,3.35312,3.35809,3800000.0
2008-06-04 04:24:00,3.35814,3.36322,3.35382,3.35879,3800000.0
2008-06-04 04:30:00,3.36714,3.37222,3.36282,3.36779,3800000.0
2008-06-04 04:35:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-04 04:37:00,3.35924,3.36432,3.35492,3.36432,3800000.0
2008-06-04 04:40:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 04:43:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-04 04:45:00,3.37049,3.37172,3.37049,3.37172,760000.0
2008-06-04 04:46:00,3.35964,3.36472,3.35532,3.36029,3800000.0
2008-06-04 04:50:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 04:54:00,3.36033,3.36497,3.36033,3.36487,4140000.0
2008-06-04 04:57:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 05:00:00,3.36552,3.36869,3.36048,3.36143,4170000.0
2008-06-04 05:03:00,3.36144,3.36652,3.35712,3.36209,3800000.0
2008-06-04 05:06:00,3.36074,3.36582,3.35642,3.36139,3800000.0
2008-06-04 05:09:00,3.36114,3.36622,3.35682,3.36622,3800000.0
2008-06-04 05:14:00,3.36144,3.36652,3.35712,3.36209,3800000.0
2008-06-04 05:15:00,3.36694,3.36694,3.36694,3.36694,380000.0
2008-06-04 05:17:00,3.36114,3.36622,3.35682,3.36179,3800000.0
2008-06-04 05:22:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 05:27:00,3.35984,3.36492,3.35552,3.36492,3800000.0
2008-06-04 05:30:00,3.36508,3.37182,3.36508,3.37182,760000.0
2008-06-04 05:31:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-04 05:36:00,3.36074,3.36582,3.35642,3.36139,3800000.0
2008-06-04 05:40:00,3.36094,3.36602,3.35662,3.36159,3800000.0
2008-06-04 05:42:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-04 05:45:00,3.36664,3.37172,3.36232,3.36729,3800000.0
2008-06-04 05:48:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 05:50:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 05:52:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 05:56:00,3.35944,3.36452,3.35512,3.36452,3800000.0
2008-06-04 05:58:00,3.35964,3.36472,3.35532,3.36029,3800000.0
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 07:00:00,3.36512,3.36992,3.36052,3.36052,8250000.0
2008-06-04 07:07:00,3.36221,3.3698,3.36116,3.36264,4560000.0
2008-06-04 07:15:00,3.36514,3.37022,3.36082,3.36579,3800000.0
2008-06-04 07:21:00,3.3671,3.37466,3.36268,3.36901,3800000.0
2008-06-04 07:23:00,3.36234,3.36742,3.35802,3.36299,3800000.0
2008-06-04 07:27:00,3.36244,3.36752,3.35812,3.36309,3800000.0
2008-06-04 07:30:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-04 07:45:00,3.36834,3.37342,3.36402,3.36899,3800000.0
2008-06-04 07:56:00,3.36234,3.36742,3.35802,3.36299,3800000.0
2008-06-04 08:00:00,3.36844,3.37352,3.36412,3.36909,4170000.0
2008-06-04 08:03:00,3.36284,3.36792,3.35852,3.36349,3800000.0
2008-06-04 08:06:00,3.36384,3.36892,3.35952,3.36449,3800000.0
2008-06-04 08:07:00,3.36504,3.37361,3.36328,3.36443,3040000.0
2008-06-04 08:13:00,3.36593,3.36593,3.36593,3.36593,760000.0
2008-06-04 08:14:00,3.36554,3.37062,3.36122,3.36619,3800000.0
2008-06-04 08:15:00,3.36327,3.36951,3.36314,3.36314,1140000.0
2008-06-04 08:19:00,3.36284,3.36792,3.35852,3.36349,3800000.0
2008-06-04 08:22:00,3.36947,3.37112,3.3588,3.37112,4900000.0
2008-06-04 08:24:00,3.35733,3.36909,3.35469,3.36909,9000000.0
2008-06-04 08:25:00,3.36991,3.37061,3.36165,3.37061,2250000.0
2008-06-04 08:26:00,3.36148,3.37161,3.36105,3.37038,4500000.0
2008-06-04 08:27:00,3.36488,3.37444,3.36488,3.37174,4880000.0
2008-06-04 08:28:00,3.3716,3.37261,3.36254,3.37237,5250000.0
2008-06-04 08:29:00,3.3711,3.37457,3.36404,3.37183,9390000.0
2008-06-04 08:30:00,3.37137,3.37604,3.36568,3.37463,4880000.0
2008-06-04 08:31:00,3.36576,3.37512,3.36248,3.3696,7130000.0
2008-06-04 08:32:00,3.37526,3.3774,3.36603,3.3774,4890000.0
2008-06-04 08:33:00,3.36757,3.37489,3.36435,3.37489,6770000.0
2008-06-04 08:34:00,3.37624,3.37624,3.37361,3.37361,2630000.0
2008-06-04 08:35:00,3.36434,3.37697,3.36434,3.37612,6380000.0
2008-06-04 08:36:00,3.37504,3.37807,3.36681,3.37346,5260000.0
2008-06-04 08:37:00,3.37833,3.37957,3.36886,3.37871,5260000.0
2008-06-04 08:38:00,3.37916,3.37916,3.36741,3.37799,6020000.0
2008-06-04 08:39:00,3.37678,3.37883,3.36613,3.37307,7510000.0
2008-06-04 08:40:00,3.37521,3.3766,3.36546,3.37521,8260000.0
2008-06-04 08:41:00,3.37507,3.37644,3.36685,3.37644,7510000.0
2008-06-04 08:42:00,3.37175,3.37556,3.36404,3.37441,7130000.0
2008-06-04 08:43:00,3.3736,3.37818,3.36814,3.37596,7510000.0
2008-06-04 08:44:00,3.36272,3.37615,3.36272,3.37336,12390000.0
2008-06-04 08:45:00,3.37548,3.37772,3.37407,3.3761,6760000.0
2008-06-04 08:46:00,3.36482,3.37571,3.36482,3.37095,4880000.0
2008-06-04 08:47:00,3.37185,3.37523,3.3645,3.37407,7130000.0
2008-06-04 08:50:00,3.37631,3.37631,3.37164,3.37164,4130000.0
2008-06-04 08:51:00,3.37247,3.37597,3.36783,3.37408,7130000.0
2008-06-04 08:53:00,3.37212,3.37798,3.36735,3.37237,3800000.0
2008-06-04 08:57:00,3.36725,3.37651,3.36725,3.37374,4880000.0
2008-06-04 08:58:00,3.37507,3.37507,3.36782,3.37032,5270000.0
2008-06-04 08:59:00,3.37057,3.37594,3.36765,3.37053,10160000.0
2008-06-04 09:00:00,3.36562,3.37529,3.36562,3.37286,7890000.0
2008-06-04 09:01:00,3.37485,3.37664,3.36584,3.36916,4510000.0
2008-06-04 09:02:00,3.36564,3.37541,3.36564,3.37497,4510000.0
2008-06-04 09:03:00,3.37503,3.37581,3.36971,3.37384,6000000.0
2008-06-04 09:04:00,3.37496,3.37694,3.37157,3.37466,4530000.0
2008-06-04 09:05:00,3.36805,3.37756,3.3676,3.3676,7530000.0
2008-06-04 09:06:00,3.37623,3.37623,3.36397,3.37447,5270000.0
2008-06-04 09:07:00,3.37053,3.37674,3.36623,3.37052,4150000.0
2008-06-04 09:08:00,3.37086,3.37669,3.37086,3.37195,5640000.0
2008-06-04 09:10:00,3.3677,3.37626,3.36616,3.36748,6770000.0
2008-06-04 09:11:00,3.37797,3.37889,3.37138,3.37479,7140000.0
2008-06-04 09:12:00,3.37422,3.37881,3.37016,3.37399,4880000.0
2008-06-04 09:13:00,3.37651,3.37667,3.3696,3.37667,3760000.0
2008-06-04 09:14:00,3.37648,3.37723,3.3655,3.37264,11630000.0
2008-06-04 09:15:00,3.37257,3.37628,3.36516,3.36516,3780000.0
2008-06-04 09:16:00,3.37646,3.37646,3.36542,3.37451,7510000.0
2008-06-04 09:19:00,3.37646,3.37811,3.36729,3.37248,4160000.0
2008-06-04 09:20:00,3.3725,3.37735,3.36853,3.37198,6040000.0
2008-06-04 09:23:00,3.37656,3.37656,3.36802,3.37475,4510000.0
2008-06-04 09:24:00,3.37097,3.37474,3.3646,3.3646,3400000.0
2008-06-04 09:25:00,3.37068,3.37939,3.36737,3.37113,6390000.0
2008-06-04 09:26:00,3.37598,3.37598,3.3671,3.37109,5630000.0
2008-06-04 09:27:00,3.3707,3.37715,3.36725,3.3758,4900000.0
2008-06-04 09:28:00,3.37562,3.37598,3.37024,3.37333,5260000.0
2008-06-04 09:29:00,3.37031,3.37567,3.36652,3.36658,10940000.0
2008-06-04 09:30:00,3.36762,3.37635,3.36762,3.37635,5260000.0
2008-06-04 09:31:00,3.37661,3.37661,3.37034,3.37034,4140000.0
2008-06-04 09:33:00,3.3744,3.37472,3.36657,3.37309,4890000.0
2008-06-04 09:34:00,3.37059,3.37678,3.37059,3.37149,7140000.0
2008-06-04 09:35:00,3.371,3.37954,3.37094,3.37295,12060000.0
2008-06-04 09:36:00,3.37695,3.37786,3.36716,3.37387,7530000.0
2008-06-04 09:37:00,3.37714,3.37714,3.36638,3.37573,4890000.0
2008-06-04 09:40:00,3.37671,3.37671,3.36984,3.37334,3030000.0
2008-06-04 09:41:00,3.37714,3.37714,3.36597,3.37602,4560000.0
2008-06-04 09:43:00,3.377,3.37701,3.37405,3.37405,4500000.0
2008-06-04 09:44:00,3.37492,3.38034,3.37245,3.37744,11630000.0
2008-06-04 09:45:00,3.37722,3.37722,3.37078,3.37609,4130000.0
2008-06-04 09:46:00,3.37443,3.37715,3.36669,3.37026,12010000.0
2008-06-04 09:47:00,3.3772,3.37817,3.37262,3.3746,5260000.0
2008-06-04 09:48:00,3.37271,3.37545,3.36512,3.36512,8260000.0
2008-06-04 09:49:00,3.37673,3.37673,3.37064,3.3746,6760000.0
2008-06-04 09:50:00,3.37492,3.37585,3.36938,3.3728,3390000.0
2008-06-04 09:51:00,3.37134,3.37134,3.3711,3.3711,1130000.0
2008-06-04 09:52:00,3.37605,3.37678,3.37053,3.37437,4890000.0
2008-06-04 09:55:00,3.37226,3.37507,3.36962,3.36962,4140000.0
2008-06-04 09:56:00,3.37556,3.3762,3.36673,3.36673,6390000.0
2008-06-04 09:57:00,3.37252,3.37653,3.3696,3.37653,3380000.0
2008-06-04 09:59:00,3.37614,3.37621,3.36658,3.37492,13130000.0
2008-06-04 10:00:00,3.37573,3.37573,3.36492,3.37091,6000000.0
2008-06-04 10:01:00,3.37397,3.37489,3.36879,3.37089,6380000.0
2008-06-04 10:02:00,3.36628,3.3755,3.36628,3.3698,2640000.0
2008-06-04 10:03:00,3.36807,3.37502,3.36253,3.37439,10520000.0
2008-06-04 10:04:00,3.36573,3.37513,3.36553,3.37382,7880000.0
2008-06-04 10:07:00,3.3738,3.37429,3.37009,3.37429,3000000.0
2008-06-04 10:08:00,3.37496,3.37541,3.37046,3.37541,8270000.0
2008-06-04 10:09:00,3.37243,3.37606,3.37243,3.37352,6000000.0
2008-06-04 10:12:00,3.37491,3.37619,3.37026,3.37619,3750000.0
2008-06-04 10:13:00,3.37592,3.37627,3.37055,3.37168,6380000.0
2008-06-04 10:14:00,3.37215,3.37569,3.36469,3.37015,13880000.0
2008-06-04 10:15:00,3.37612,3.37636,3.37029,3.37493,6000000.0
2008-06-04 10:17:00,3.37074,3.37542,3.37074,3.37542,1130000.0
2008-06-04 10:18:00,3.37092,3.37766,3.36639,3.37216,5290000.0
2008-06-04 10:19:00,3.37485,3.37563,3.36572,3.3749,2650000.0
2008-06-04 10:21:00,3.37145,3.37483,3.36455,3.3675,7540000.0
2008-06-04 10:22:00,3.37073,3.37454,3.36928,3.37307,3750000.0
2008-06-04 10:23:00,3.37051,3.37424,3.36529,3.36957,3010000.0
2008-06-04 10:25:00,3.37428,3.37436,3.36748,3.3741,3380000.0
2008-06-04 10:26:00,3.37366,3.37505,3.36761,3.36918,6390000.0
2008-06-04 10:27:00,3.37441,3.37441,3.36505,3.37346,5630000.0
2008-06-04 10:29:00,3.37093,3.37782,3.36659,3.37383,16170000.0
2008-06-04 10:30:00,3.37517,3.37517,3.36754,3.37286,7140000.0
2008-06-04 10:32:00,3.37219,3.37325,3.36224,3.37325,6000000.0
2008-06-04 10:33:00,3.37102,3.37404,3.36569,3.36901,5630000.0
2008-06-04 10:35:00,3.36834,3.37493,3.36426,3.36958,3800000.0
2008-06-04 10:39:00,3.36798,3.37218,3.36328,3.36657,5630000.0
2008-06-04 10:40:00,3.37206,3.37294,3.36771,3.37107,4510000.0
2008-06-04 10:41:00,3.3706,3.37279,3.36346,3.37279,5630000.0
2008-06-04 10:42:00,3.3698,3.37568,3.36522,3.36813,5270000.0
2008-06-04 10:44:00,3.36994,3.37267,3.36815,3.37013,5270000.0
2008-06-04 10:45:00,3.3714,3.3714,3.36125,3.36125,1890000.0
2008-06-04 10:46:00,3.3717,3.3717,3.36676,3.36837,2630000.0
2008-06-04 10:47:00,3.36957,3.37141,3.36197,3.36799,5630000.0
2008-06-04 10:48:00,3.37201,3.37218,3.36374,3.36712,7140000.0
2008-06-04 10:49:00,3.36818,3.37454,3.3681,3.37185,3760000.0
2008-06-04 10:50:00,3.36782,3.37149,3.36262,3.36262,5640000.0
2008-06-04 10:51:00,3.37112,3.37112,3.36863,3.36863,1130000.0
2008-06-04 10:52:00,3.36995,3.37301,3.3689,3.37208,5650000.0
2008-06-04 10:53:00,3.36385,3.37312,3.36273,3.3706,6010000.0
2008-06-04 10:54:00,3.37162,3.37212,3.36499,3.36834,5630000.0
2008-06-04 10:55:00,3.37158,3.37158,3.36655,3.37141,6770000.0
2008-06-04 10:56:00,3.37216,3.37216,3.35971,3.36449,6040000.0
2008-06-04 10:57:00,3.3679,3.37333,3.36755,3.37219,6020000.0
2008-06-04 10:59:00,3.37097,3.37125,3.36225,3.37125,5640000.0
2008-06-04 11:00:00,3.3647,3.37787,3.3647,3.37196,13520000.0
2008-06-04 11:01:00,3.36965,3.37018,3.36621,3.37018,4890000.0
2008-06-04 11:02:00,3.37193,3.37217,3.36207,3.37109,6390000.0
2008-06-04 11:03:00,3.36759,3.37352,3.36288,3.368,5650000.0
2008-06-04 11:04:00,3.36195,3.37107,3.36195,3.37023,6020000.0
2008-06-04 11:05:00,3.36687,3.37099,3.36016,3.36694,7140000.0
2008-06-04 11:06:00,3.36598,3.3718,3.36197,3.37122,6020000.0
2008-06-04 11:10:00,3.36811,3.37361,3.36419,3.36995,6750000.0
2008-06-04 11:11:00,3.37274,3.37274,3.36248,3.37154,7880000.0
2008-06-04 11:12:00,3.37168,3.37316,3.36259,3.37265,8250000.0
2008-06-04 11:13:00,3.36853,3.37156,3.36506,3.37036,6000000.0
2008-06-04 11:14:00,3.36664,3.37123,3.35916,3.37097,12750000.0
2008-06-04 11:15:00,3.36873,3.3737,3.36795,3.37174,5260000.0
2008-06-04 11:16:00,3.37101,3.37149,3.36702,3.37149,2250000.0
2008-06-04 11:17:00,3.37076,3.37076,3.36166,3.36372,5250000.0
2008-06-04 11:19:00,3.36794,3.37302,3.36362,3.36859,3800000.0
2008-06-04 11:21:00,3.36976,3.37194,3.3684,3.37094,5250000.0
2008-06-04 11:22:00,3.37291,3.37319,3.37077,3.3724,7500000.0
2008-06-04 11:29:00,3.36583,3.37292,3.36583,3.36876,11630000.0
2008-06-04 11:30:00,3.37225,3.37409,3.36452,3.36802,5640000.0
2008-06-04 11:31:00,3.37224,3.37332,3.36359,3.36909,5250000.0
2008-06-04 11:32:00,3.37285,3.37294,3.36331,3.36846,8250000.0
2008-06-04 11:35:00,3.36741,3.37345,3.36409,3.36409,3760000.0
2008-06-04 11:36:00,3.37288,3.37288,3.36408,3.36685,6040000.0
2008-06-04 11:37:00,3.37164,3.3729,3.36701,3.37152,5280000.0
2008-06-04 11:38:00,3.37012,3.37088,3.36249,3.36275,4550000.0
2008-06-04 11:42:00,3.3725,3.3731,3.36783,3.3731,4140000.0
2008-06-04 11:44:00,3.37344,3.37373,3.36395,3.36395,7500000.0
2008-06-04 11:45:00,3.36937,3.3734,3.36731,3.37246,7500000.0
2008-06-04 11:46:00,3.3683,3.37496,3.36406,3.37375,7880000.0
2008-06-04 11:47:00,3.36608,3.3736,3.36608,3.3736,6000000.0
2008-06-04 11:48:00,3.37296,3.37535,3.3655,3.3655,2250000.0
2008-06-04 11:49:00,3.37248,3.3733,3.36543,3.3733,4880000.0
2008-06-04 11:50:00,3.3699,3.37249,3.3699,3.37249,1500000.0
2008-06-04 11:51:00,3.3676,3.37499,3.3638,3.37499,4880000.0
2008-06-04 11:52:00,3.37311,3.3734,3.36594,3.37212,5250000.0
2008-06-04 11:53:00,3.3676,3.37264,3.3629,3.3629,7140000.0
2008-06-04 11:54:00,3.37166,3.37372,3.36806,3.36806,4500000.0
2008-06-04 11:55:00,3.36785,3.3702,3.36232,3.36732,6000000.0
2008-06-04 11:56:00,3.3687,3.37305,3.36756,3.36957,4510000.0
2008-06-04 12:00:00,3.36897,3.37517,3.36897,3.37312,4880000.0
2008-06-04 12:05:00,3.36804,3.37402,3.36793,3.37402,5250000.0
2008-06-04 12:08:00,3.36842,3.37257,3.36233,3.37257,5250000.0
2008-06-04 12:09:00,3.3698,3.3746,3.36606,3.37388,4880000.0
2008-06-04 12:10:00,3.37197,3.37279,3.36929,3.36929,5250000.0
2008-06-04 12:11:00,3.37242,3.37298,3.35993,3.35993,5630000.0
2008-06-04 12:12:00,3.37115,3.37278,3.36717,3.37278,7880000.0
2008-06-04 12:14:00,3.36747,3.37161,3.36116,3.36666,7130000.0
2008-06-04 12:15:00,3.37118,3.37118,3.36397,3.37077,10880000.0
2008-06-04 12:16:00,3.37027,3.37312,3.36369,3.37193,7880000.0
2008-06-04 12:18:00,3.36923,3.37106,3.36146,3.36952,6380000.0
2008-06-04 12:19:00,3.37077,3.37077,3.36458,3.36559,6000000.0
2008-06-04 12:20:00,3.36917,3.36991,3.36403,3.36576,6000000.0
2008-06-04 12:21:00,3.36995,3.37106,3.36525,3.36525,7500000.0
2008-06-04 12:22:00,3.37007,3.37228,3.36213,3.37091,7880000.0
2008-06-04 12:24:00,3.367,3.37073,3.3611,3.3696,6000000.0
2008-06-04 12:25:00,3.36505,3.36931,3.36401,3.3685,5250000.0
2008-06-04 12:26:00,3.36555,3.37079,3.36143,3.36525,5630000.0
2008-06-04 12:27:00,3.36877,3.36987,3.3598,3.3598,4510000.0
2008-06-04 12:28:00,3.37042,3.37042,3.36696,3.36894,5260000.0
2008-06-04 12:29:00,3.37066,3.37066,3.36657,3.36932,5640000.0
2008-06-04 12:30:00,3.36953,3.36953,3.3589,3.36893,17290000.0
2008-06-04 12:31:00,3.36604,3.37155,3.36604,3.37121,5640000.0
2008-06-04 12:32:00,3.36042,3.37573,3.36042,3.36727,6760000.0
2008-06-04 12:35:00,3.36727,3.37237,3.36597,3.36883,5260000.0
2008-06-04 12:36:00,3.36977,3.37132,3.35929,3.36599,3400000.0
2008-06-04 12:40:00,3.36909,3.36933,3.35914,3.36933,5260000.0
2008-06-04 12:41:00,3.36312,3.36806,3.35779,3.36745,4900000.0
2008-06-04 12:42:00,3.36385,3.37036,3.36004,3.36913,8640000.0
2008-06-04 12:45:00,3.36856,3.36901,3.35913,3.36428,5630000.0
2008-06-04 12:46:00,3.36757,3.37026,3.36041,3.36545,6760000.0
2008-06-04 12:47:00,3.3693,3.3693,3.36177,3.36391,5250000.0
2008-06-04 12:48:00,3.36681,3.37006,3.36435,3.36696,8250000.0
2008-06-04 12:49:00,3.36393,3.37293,3.36056,3.3658,6760000.0
2008-06-04 12:50:00,3.36855,3.36855,3.35751,3.36426,4880000.0
2008-06-04 12:51:00,3.36742,3.36742,3.35767,3.36533,4900000.0
2008-06-04 12:52:00,3.36868,3.36868,3.36249,3.36813,3760000.0
2008-06-04 12:53:00,3.36338,3.36879,3.3607,3.36879,5630000.0
2008-06-04 12:54:00,3.36786,3.37032,3.36092,3.36963,5630000.0
2008-06-04 12:55:00,3.36495,3.36841,3.35806,3.36677,6380000.0
2008-06-04 12:56:00,3.36772,3.3695,3.36348,3.36473,6380000.0
2008-06-04 12:57:00,3.36083,3.37261,3.36083,3.36976,10510000.0
2008-06-04 12:58:00,3.36178,3.36591,3.35658,3.35658,7510000.0
2008-06-04 12:59:00,3.36913,3.36913,3.35819,3.36592,6000000.0
2008-06-04 13:00:00,3.36873,3.36873,3.36353,3.36771,8260000.0
2008-06-04 13:02:00,3.36341,3.37013,3.36091,3.37013,6390000.0
2008-06-04 13:03:00,3.36467,3.36814,3.35768,3.36814,9760000.0
2008-06-04 13:04:00,3.36859,3.36859,3.35885,3.36527,6380000.0
2008-06-04 13:05:00,3.3656,3.37098,3.36152,3.36831,6380000.0
2008-06-04 13:06:00,3.37066,3.37141,3.36571,3.37079,13520000.0
2008-06-04 13:07:00,3.36968,3.37008,3.36557,3.37008,3750000.0
2008-06-04 13:08:00,3.36963,3.37182,3.36547,3.36904,5640000.0
2008-06-04 13:09:00,3.36382,3.37353,3.3605,3.37094,15400000.0
2008-06-04 13:10:00,3.36902,3.36933,3.3611,3.36583,7880000.0
2008-06-04 13:12:00,3.36796,3.37009,3.36037,3.36468,12770000.0
2008-06-04 13:13:00,3.36912,3.37067,3.3607,3.36957,6380000.0
2008-06-04 13:14:00,3.36546,3.36976,3.36086,3.36436,5250000.0
2008-06-04 13:15:00,3.36564,3.36982,3.36411,3.36411,3750000.0
2008-06-04 13:16:00,3.36379,3.37052,3.35906,3.35906,11250000.0
2008-06-04 13:18:00,3.3682,3.36992,3.36022,3.3698,7500000.0
2008-06-04 13:20:00,3.36976,3.36976,3.35954,3.36561,9750000.0
2008-06-04 13:23:00,3.36381,3.36921,3.36147,3.36703,7500000.0
2008-06-04 13:24:00,3.36226,3.3691,3.3594,3.3691,5250000.0
2008-06-04 13:25:00,3.36908,3.36957,3.36241,3.36406,3750000.0
2008-06-04 13:26:00,3.36881,3.36881,3.35838,3.36102,3000000.0
2008-06-04 13:29:00,3.3685,3.3692,3.36688,3.3692,2250000.0
2008-06-04 13:30:00,3.36508,3.37207,3.36508,3.36874,8250000.0
2008-06-04 13:31:00,3.36877,3.36991,3.36877,3.36978,2250000.0
2008-06-04 13:32:00,3.36897,3.36976,3.36589,3.36725,6000000.0
2008-06-04 13:34:00,3.36884,3.36978,3.36172,3.36373,8250000.0
2008-06-04 13:36:00,3.36532,3.37027,3.36042,3.36498,3800000.0
2008-06-04 13:38:00,3.36218,3.36909,3.3586,3.3586,6000000.0
2008-06-04 13:39:00,3.36534,3.36534,3.36534,3.36534,750000.0
2008-06-04 13:40:00,3.36129,3.37066,3.36129,3.37006,2250000.0
2008-06-04 13:41:00,3.36187,3.37147,3.35951,3.35951,6750000.0
2008-06-04 13:42:00,3.36642,3.36982,3.35997,3.36824,6380000.0
2008-06-04 13:43:00,3.3705,3.3705,3.36453,3.36916,4510000.0
2008-06-04 13:44:00,3.36955,3.37011,3.35998,3.36464,10500000.0
2008-06-04 13:45:00,3.36988,3.37059,3.36211,3.36503,7880000.0
2008-06-04 13:46:00,3.37084,3.37084,3.36095,3.3635,10500000.0
2008-06-04 13:54:00,3.36514,3.37022,3.36063,3.36082,10530000.0
2008-06-04 13:56:00,3.3668,3.37248,3.36574,3.36574,5260000.0
2008-06-04 13:57:00,3.3713,3.3713,3.36506,3.37116,3380000.0
2008-06-04 13:58:00,3.37098,3.37422,3.3621,3.36794,8650000.0
2008-06-04 13:59:00,3.3678,3.37348,3.3678,3.37171,6010000.0
2008-06-04 14:00:00,3.37289,3.37393,3.36371,3.37351,9400000.0
2008-06-04 14:01:00,3.36703,3.3718,3.35944,3.3718,5250000.0
2008-06-04 14:03:00,3.37076,3.37429,3.36944,3.37202,5270000.0
2008-06-04 14:05:00,3.37224,3.37224,3.36905,3.36905,1500000.0
2008-06-04 14:06:00,3.36673,3.37492,3.36403,3.36805,10520000.0
2008-06-04 14:07:00,3.36954,3.37232,3.36954,3.37202,2630000.0
2008-06-04 14:08:00,3.36758,3.37215,3.3672,3.37215,5250000.0
2008-06-04 14:09:00,3.36814,3.37303,3.36235,3.36769,5640000.0
2008-06-04 14:10:00,3.36934,3.37127,3.36136,3.36814,6000000.0
2008-06-04 14:14:00,3.36993,3.374,3.36392,3.36392,4510000.0
2008-06-04 14:15:00,3.37137,3.3724,3.36679,3.36964,9400000.0
2008-06-04 14:16:00,3.36961,3.37048,3.369,3.369,2270000.0
2008-06-04 14:17:00,3.36924,3.37064,3.36647,3.36704,6000000.0
2008-06-04 14:18:00,3.36602,3.3696,3.36086,3.36897,6750000.0
2008-06-04 14:20:00,3.36229,3.37154,3.36229,3.3624,4880000.0
2008-06-04 14:21:00,3.37193,3.37193,3.37113,3.37113,1500000.0
2008-06-04 14:22:00,3.37029,3.37043,3.3653,3.36866,7880000.0
2008-06-04 14:23:00,3.36621,3.37127,3.36587,3.36587,7510000.0
2008-06-04 14:24:00,3.3665,3.37111,3.35931,3.36941,10130000.0
2008-06-04 14:25:00,3.36972,3.37061,3.36035,3.36457,11630000.0
2008-06-04 14:26:00,3.36328,3.36834,3.36256,3.36391,6000000.0
2008-06-04 14:28:00,3.36964,3.37067,3.36109,3.37067,3020000.0
2008-06-04 14:29:00,3.36869,3.36946,3.3633,3.36946,3400000.0
2008-06-04 14:30:00,3.37015,3.37058,3.36316,3.36991,8260000.0
2008-06-04 14:31:00,3.36814,3.37032,3.36396,3.36488,5650000.0
2008-06-04 14:32:00,3.36264,3.37429,3.36264,3.37185,6780000.0
2008-06-04 14:36:00,3.36672,3.36924,3.36017,3.36348,7900000.0
2008-06-04 14:37:00,3.36771,3.36884,3.36357,3.36766,3770000.0
2008-06-04 14:41:00,3.36557,3.36944,3.35992,3.36786,4500000.0
2008-06-04 14:42:00,3.36789,3.36872,3.35823,3.3649,8250000.0
2008-06-04 14:43:00,3.36674,3.36843,3.36161,3.36752,7500000.0
2008-06-04 14:45:00,3.36693,3.3689,3.35749,3.36871,7880000.0
2008-06-04 14:46:00,3.36364,3.3687,3.36364,3.3687,1130000.0
2008-06-04 14:48:00,3.36443,3.36889,3.35975,3.36393,3800000.0
2008-06-04 14:51:00,3.3649,3.37236,3.3617,3.36426,9390000.0
2008-06-04 14:52:00,3.3692,3.36958,3.35965,3.36903,10890000.0
2008-06-04 14:53:00,3.36712,3.37174,3.36591,3.36591,9020000.0
2008-06-04 14:54:00,3.36589,3.37199,3.36285,3.37199,7890000.0
2008-06-04 14:55:00,3.37077,3.3714,3.36552,3.37106,4140000.0
2008-06-04 14:56:00,3.37113,3.37216,3.36387,3.37195,5630000.0
2008-06-04 14:57:00,3.36677,3.37112,3.36677,3.36797,6010000.0
2008-06-04 14:58:00,3.3642,3.37113,3.3642,3.37113,8260000.0
2008-06-04 15:00:00,3.36687,3.3724,3.36685,3.36817,10140000.0
2008-06-04 15:01:00,3.37082,3.37163,3.36486,3.37133,8640000.0
2008-06-04 15:03:00,3.36743,3.37411,3.36275,3.36779,3800000.0
2008-06-04 15:06:00,3.36742,3.37407,3.36311,3.37155,5670000.0
2008-06-04 15:07:00,3.3632,3.37195,3.3632,3.37195,4520000.0
2008-06-04 15:09:00,3.37091,3.37091,3.3614,3.37045,7500000.0
2008-06-04 15:10:00,3.36885,3.37224,3.368,3.368,4130000.0
2008-06-04 15:11:00,3.36899,3.37224,3.36377,3.36963,5640000.0
2008-06-04 15:12:00,3.37299,3.37392,3.36731,3.37135,6380000.0
2008-06-04 15:13:00,3.37316,3.37316,3.36353,3.36608,5260000.0
2008-06-04 15:14:00,3.37331,3.37676,3.36476,3.37151,12790000.0
2008-06-04 15:15:00,3.37222,3.37222,3.36442,3.36442,1500000.0
2008-06-04 15:16:00,3.36794,3.37349,3.36386,3.373,5260000.0
2008-06-04 15:17:00,3.37201,3.3742,3.36499,3.36857,8660000.0
2008-06-04 15:21:00,3.36774,3.37282,3.36342,3.36839,6050000.0
2008-06-04 15:22:00,3.36671,3.36671,3.36655,3.36655,760000.0
2008-06-04 15:24:00,3.36874,3.37374,3.36271,3.36996,6020000.0
2008-06-04 15:25:00,3.3709,3.37245,3.3709,3.37245,1500000.0
2008-06-04 15:26:00,3.37089,3.3719,3.36666,3.37094,5260000.0
2008-06-04 15:27:00,3.36576,3.37031,3.35768,3.36619,10140000.0
2008-06-04 15:28:00,3.37112,3.37269,3.36143,3.37181,4880000.0
2008-06-04 15:30:00,3.37246,3.37246,3.3649,3.36545,9380000.0
2008-06-04 15:31:00,3.3689,3.37233,3.36252,3.36581,7510000.0
2008-06-04 15:32:00,3.37228,3.37228,3.36222,3.37072,4880000.0
2008-06-04 15:37:00,3.36759,3.36759,3.36202,3.36202,760000.0
2008-06-04 15:38:00,3.36617,3.3712,3.36184,3.36723,3800000.0
2008-06-04 15:42:00,3.36619,3.36945,3.3618,3.36553,3800000.0
2008-06-04 15:44:00,3.36563,3.37139,3.36563,3.36644,5260000.0
2008-06-04 15:45:00,3.363,3.37226,3.363,3.37205,3750000.0
2008-06-04 15:46:00,3.37068,3.37068,3.35937,3.36975,4890000.0
2008-06-04 15:47:00,3.36371,3.37406,3.36371,3.36948,7510000.0
2008-06-04 15:48:00,3.37109,3.37109,3.36132,3.36645,6390000.0
2008-06-04 15:49:00,3.37122,3.37122,3.3669,3.36787,4510000.0
2008-06-04 15:50:00,3.37074,3.37185,3.36688,3.37069,4880000.0
2008-06-04 15:51:00,3.36632,3.37254,3.36528,3.3666,7510000.0
2008-06-04 15:52:00,3.36928,3.37247,3.36504,3.37151,6380000.0
2008-06-04 15:53:00,3.36744,3.36846,3.36025,3.36025,7510000.0
2008-06-04 15:54:00,3.36831,3.37372,3.36748,3.36876,5630000.0
2008-06-04 15:55:00,3.37293,3.37293,3.36653,3.36677,4500000.0
2008-06-04 15:56:00,3.37283,3.3729,3.36823,3.37159,4890000.0
2008-06-04 15:57:00,3.37082,3.37197,3.36065,3.36648,7510000.0
2008-06-04 15:58:00,3.36996,3.37323,3.36996,3.37295,7880000.0
2008-06-04 15:59:00,3.36843,3.37171,3.3656,3.37117,10520000.0
2008-06-04 16:00:00,3.37318,3.37318,3.36706,3.37123,5260000.0
2008-06-04 16:01:00,3.37,3.37752,3.36393,3.36984,10500000.0
2008-06-04 16:02:00,3.36639,3.37301,3.36639,3.37117,6390000.0
2008-06-04 16:03:00,3.3664,3.37258,3.3664,3.37258,5260000.0
2008-06-04 16:04:00,3.36933,3.37348,3.3635,3.3731,5650000.0
2008-06-04 16:05:00,3.36791,3.3742,3.36791,3.37327,6010000.0
2008-06-04 16:06:00,3.37118,3.37217,3.36222,3.36687,9390000.0
2008-06-04 16:07:00,3.37172,3.37286,3.36638,3.37286,4140000.0
2008-06-04 16:08:00,3.37156,3.37156,3.36481,3.36862,6380000.0
2008-06-04 16:11:00,3.36591,3.36689,3.36591,3.36689,1500000.0
2008-06-04 16:12:00,3.36599,3.37336,3.36534,3.37156,8260000.0
2008-06-04 16:13:00,3.37081,3.37159,3.36364,3.36715,6000000.0
2008-06-04 16:14:00,3.37021,3.37036,3.3606,3.37,5250000.0
2008-06-04 16:15:00,3.37012,3.37206,3.3646,3.37206,4130000.0
2008-06-04 16:16:00,3.36822,3.37452,3.36381,3.36718,7880000.0
2008-06-04 16:20:00,3.37002,3.37147,3.36227,3.36815,7510000.0
2008-06-04 16:21:00,3.36627,3.3722,3.3661,3.3722,6750000.0
2008-06-04 16:22:00,3.37075,3.37201,3.36689,3.37096,5250000.0
2008-06-04 16:23:00,3.37139,3.37176,3.36943,3.37068,6760000.0
2008-06-04 16:26:00,3.36165,3.37076,3.36165,3.37076,5280000.0
2008-06-04 16:27:00,3.359,3.36928,3.35878,3.36928,7520000.0
2008-06-04 16:28:00,3.37187,3.37187,3.36561,3.36962,6380000.0
2008-06-04 16:29:00,3.36801,3.37426,3.36358,3.37139,7150000.0
2008-06-04 16:30:00,3.36674,3.37224,3.36554,3.37091,6000000.0
2008-06-04 16:32:00,3.37037,3.37201,3.36669,3.36669,4140000.0
2008-06-04 16:33:00,3.37249,3.37249,3.37049,3.37049,4500000.0
2008-06-04 16:34:00,3.37195,3.37195,3.36059,3.36059,4900000.0
2008-06-04 16:35:00,3.37069,3.37186,3.36161,3.37154,6030000.0
2008-06-04 16:36:00,3.36876,3.3733,3.36379,3.37156,4520000.0
2008-06-04 16:37:00,3.3696,3.3696,3.36526,3.36749,3390000.0
2008-06-04 16:38:00,3.36891,3.37534,3.36422,3.36873,9030000.0
2008-06-04 16:39:00,3.36838,3.37338,3.36347,3.37256,4520000.0
2008-06-04 16:40:00,3.36316,3.37248,3.36316,3.36773,4880000.0
2008-06-04 16:41:00,3.37426,3.37426,3.3731,3.3731,1510000.0
2008-06-04 16:42:00,3.37401,3.37419,3.36532,3.37315,2640000.0
2008-06-04 16:43:00,3.36982,3.36982,3.36982,3.36982,750000.0
2008-06-04 16:45:00,3.37163,3.37293,3.36332,3.36871,7500000.0
2008-06-04 16:46:00,3.36044,3.37164,3.36044,3.37093,8250000.0
2008-06-04 16:47:00,3.36898,3.37263,3.36623,3.3674,7500000.0
2008-06-04 16:48:00,3.36879,3.37303,3.36651,3.37112,6000000.0
2008-06-04 16:49:00,3.36722,3.37236,3.3626,3.36899,9000000.0
2008-06-04 16:50:00,3.36954,3.37209,3.36738,3.36953,5250000.0
2008-06-04 16:52:00,3.3714,3.37228,3.36283,3.36334,4510000.0
2008-06-04 16:53:00,3.37016,3.37016,3.36528,3.36528,6380000.0
2008-06-04 16:54:00,3.36333,3.37397,3.36333,3.36943,6760000.0
2008-06-04 16:55:00,3.37152,3.37152,3.3621,3.36948,4520000.0
2008-06-04 16:56:00,3.36138,3.37063,3.36099,3.37063,3760000.0
2008-06-04 16:57:00,3.36913,3.37643,3.36274,3.36274,5250000.0
2008-06-04 16:58:00,3.36592,3.37081,3.36447,3.36928,6380000.0
2008-06-04 16:59:00,3.37009,3.37056,3.36099,3.36899,10520000.0
2008-06-04 17:00:00,3.37037,3.37037,3.36071,3.36071,8270000.0
2008-06-04 17:05:00,3.36927,3.37055,3.36714,3.36925,6380000.0
2008-06-04 17:06:00,3.37026,3.37026,3.36104,3.36104,7510000.0
2008-06-04 17:07:00,3.36847,3.36909,3.3624,3.36489,9380000.0
2008-06-04 17:08:00,3.3649,3.37078,3.36051,3.37006,6750000.0
2008-06-04 17:09:00,3.3681,3.36895,3.35483,3.36769,9760000.0
2008-06-04 17:11:00,3.37134,3.37226,3.36986,3.37175,4500000.0
2008-06-04 17:12:00,3.36861,3.36861,3.36091,3.36091,6750000.0
2008-06-04 17:14:00,3.3678,3.37373,3.36323,3.36674,13500000.0
2008-06-04 17:15:00,3.37254,3.37254,3.36441,3.36905,12390000.0
2008-06-04 17:17:00,3.37208,3.37208,3.3639,3.36417,6750000.0
2008-06-04 17:18:00,3.37091,3.37091,3.36192,3.36192,7500000.0
2008-06-04 17:20:00,3.37112,3.37162,3.36237,3.37068,5250000.0
2008-06-04 17:22:00,3.36709,3.37173,3.36241,3.36634,3800000.0
2008-06-04 17:24:00,3.3729,3.3729,3.36511,3.37134,7500000.0
2008-06-04 17:25:00,3.36683,3.37228,3.36258,3.36927,4510000.0
2008-06-04 17:30:00,3.37229,3.37393,3.36432,3.36432,3390000.0
2008-06-04 17:32:00,3.37121,3.37243,3.36153,3.36236,8250000.0
2008-06-04 17:34:00,3.37269,3.37269,3.36229,3.37093,5250000.0
2008-06-04 17:38:00,3.36804,3.37147,3.35882,3.3713,11250000.0
2008-06-04 17:45:00,3.36811,3.37259,3.36284,3.36774,3800000.0
2008-06-04 17:47:00,3.36891,3.37481,3.36431,3.36934,3800000.0
2008-06-04 17:54:00,3.36927,3.37556,3.3646,3.36904,3800000.0
2008-06-04 17:57:00,3.36605,3.37528,3.36605,3.37209,3010000.0
2008-06-04 17:58:00,3.3655,3.3748,3.3655,3.37376,3380000.0
2008-06-04 18:00:00,3.36599,3.37383,3.36361,3.36361,8650000.0
2008-06-04 18:03:00,3.37425,3.37425,3.37256,3.3727,2250000.0
2008-06-04 18:11:00,3.36666,3.37361,3.36666,3.37361,3420000.0
2008-06-04 18:12:00,3.3728,3.37347,3.36896,3.37336,1900000.0
2008-06-04 18:15:00,3.3686,3.3747,3.3649,3.37467,7500000.0
2008-06-04 18:16:00,3.36885,3.37338,3.36885,3.37338,1500000.0
2008-06-04 18:19:00,3.36789,3.37296,3.36424,3.37296,3800000.0
2008-06-04 18:24:00,3.37004,3.37512,3.36572,3.37512,12780000.0
2008-06-04 18:33:00,3.3729,3.37475,3.3695,3.37034,4150000.0
2008-06-04 18:34:00,3.37551,3.37551,3.36771,3.36771,2270000.0
2008-06-04 18:35:00,3.36788,3.37496,3.36788,3.36984,5670000.0
2008-06-04 18:40:00,3.36834,3.37342,3.36402,3.36899,3800000.0
2008-06-04 18:43:00,3.36754,3.37577,3.36497,3.37057,5630000.0
2008-06-04 18:45:00,3.36972,3.37697,3.36522,3.3706,3800000.0
2008-06-04 18:48:00,3.37271,3.37703,3.36493,3.37142,6030000.0
2008-06-04 18:50:00,3.36742,3.37162,3.36222,3.36633,6760000.0
2008-06-04 18:51:00,3.36851,3.3732,3.36278,3.3732,4890000.0
2008-06-04 19:00:00,3.37166,3.37391,3.3679,3.3715,3020000.0
2008-06-04 19:01:00,3.36928,3.37387,3.36466,3.3672,3020000.0
2008-06-04 19:02:00,3.37183,3.37506,3.36443,3.37506,4520000.0
2008-06-04 19:07:00,3.36925,3.37544,3.3665,3.37377,4890000.0
2008-06-04 19:08:00,3.37305,3.3789,3.36938,3.37265,7890000.0
2008-06-04 19:09:00,3.36925,3.37554,3.36596,3.37554,3030000.0
2008-06-04 19:10:00,3.37093,3.37521,3.37064,3.37521,3390000.0
2008-06-04 19:11:00,3.36547,3.37738,3.36547,3.36822,3040000.0
2008-06-04 19:15:00,3.37384,3.37892,3.36952,3.37892,3800000.0
2008-06-04 19:29:00,3.37517,3.37752,3.37051,3.37752,6000000.0
2008-06-04 19:30:00,3.37223,3.37223,3.37223,3.37223,750000.0
2008-06-04 19:33:00,3.36761,3.37443,3.36545,3.37005,6400000.0
2008-06-04 19:34:00,3.36938,3.37801,3.36399,3.37002,7930000.0
2008-06-04 19:35:00,3.37009,3.37542,3.36627,3.36627,4140000.0
2008-06-04 19:36:00,3.37111,3.3751,3.36519,3.3751,3400000.0
2008-06-04 19:37:00,3.36483,3.3741,3.36483,3.37116,4520000.0
2008-06-04 19:38:00,3.37202,3.37704,3.36989,3.37415,4140000.0
2008-06-04 19:39:00,3.37347,3.3751,3.36743,3.36743,3010000.0
2008-06-04 19:40:00,3.37531,3.37531,3.36576,3.37496,4880000.0
2008-06-04 19:44:00,3.37222,3.37667,3.36821,3.37422,3770000.0
2008-06-04 19:45:00,3.37588,3.37852,3.37588,3.37852,760000.0
2008-06-04 19:52:00,3.36529,3.37576,3.36529,3.37547,4530000.0
2008-06-04 19:53:00,3.36832,3.37425,3.36432,3.37065,6060000.0
2008-06-04 19:56:00,3.36334,3.37392,3.36334,3.37392,1900000.0
2008-06-04 19:57:00,3.37122,3.3776,3.36743,3.37276,3800000.0
2008-06-04 19:59:00,3.36756,3.37387,3.3665,3.37209,3420000.0
2008-06-04 20:00:00,3.36864,3.37372,3.36432,3.36929,3800000.0
2008-06-04 20:03:00,3.37224,3.37287,3.36797,3.37213,3000000.0
2008-06-04 20:04:00,3.36848,3.37135,3.36582,3.37135,7500000.0
2008-06-04 20:12:00,3.36556,3.37291,3.3638,3.36788,3800000.0
2008-06-04 20:15:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-04 20:22:00,3.36636,3.37223,3.36387,3.36836,3800000.0
2008-06-04 20:24:00,3.36654,3.37162,3.36222,3.36719,3800000.0
2008-06-04 20:30:00,3.37044,3.37552,3.36612,3.37109,3800000.0
2008-06-04 20:34:00,3.36634,3.37142,3.36202,3.37142,3800000.0
2008-06-04 20:38:00,3.36734,3.37297,3.36446,3.36825,3800000.0
2008-06-04 20:45:00,3.37378,3.37378,3.36843,3.36843,3380000.0
2008-06-04 20:46:00,3.36968,3.37067,3.36122,3.36528,5660000.0
2008-06-04 20:52:00,3.36638,3.37238,3.36638,3.36772,2280000.0
2008-06-04 20:53:00,3.36641,3.37305,3.36321,3.3694,3800000.0
2008-06-04 20:56:00,3.36758,3.37693,3.36539,3.37166,3800000.0
2008-06-04 20:57:00,3.3717,3.37285,3.36971,3.37011,1520000.0
2008-06-04 21:00:00,3.37174,3.37737,3.36742,3.37682,9010000.0
2008-06-04 21:04:00,3.36807,3.3756,3.36376,3.37108,3800000.0
2008-06-04 21:06:00,3.37218,3.37218,3.36904,3.36904,760000.0
2008-06-04 21:07:00,3.36973,3.37215,3.36102,3.36895,3800000.0
2008-06-04 21:15:00,3.37094,3.37602,3.36662,3.37159,5650000.0
2008-06-04 21:25:00,3.3688,3.37413,3.36196,3.37391,3800000.0
2008-06-04 21:27:00,3.36957,3.37449,3.36957,3.37449,2640000.0
2008-06-04 21:28:00,3.3677,3.37426,3.36752,3.37006,4520000.0
2008-06-04 21:29:00,3.3638,3.37419,3.3638,3.37384,4140000.0
2008-06-04 21:30:00,3.36712,3.37652,3.36712,3.37652,7900000.0
2008-06-04 21:36:00,3.37356,3.37356,3.37026,3.37026,1130000.0
2008-06-04 21:37:00,3.37549,3.37549,3.36758,3.37232,1520000.0
2008-06-04 21:38:00,3.37101,3.37792,3.36742,3.37342,4910000.0
2008-06-04 21:39:00,3.36533,3.37763,3.36533,3.37222,4910000.0
2008-06-04 21:40:00,3.36978,3.37247,3.36405,3.37005,6400000.0
2008-06-04 21:41:00,3.36728,3.37708,3.36728,3.37252,3780000.0
2008-06-04 21:43:00,3.37451,3.37451,3.36728,3.36728,760000.0
2008-06-04 21:45:00,3.37852,3.37852,3.37378,3.37709,5250000.0
2008-06-04 21:48:00,3.36935,3.37624,3.36381,3.37624,3800000.0
2008-06-04 21:51:00,3.36712,3.37303,3.36299,3.36972,3800000.0
2008-06-04 21:52:00,3.37467,3.37467,3.36781,3.37409,2280000.0
2008-06-04 21:56:00,3.36832,3.37439,3.36601,3.37034,3800000.0
2008-06-04 22:00:00,3.37571,3.37571,3.36718,3.37437,5260000.0
2008-06-04 22:01:00,3.36732,3.37247,3.36649,3.36649,2630000.0
2008-06-04 22:05:00,3.37497,3.37787,3.37497,3.37787,4500000.0
2008-06-04 22:07:00,3.36816,3.37413,3.36691,3.36895,2280000.0
2008-06-04 22:08:00,3.36905,3.37501,3.36343,3.37501,3800000.0
2008-06-04 22:15:00,3.37194,3.37702,3.36762,3.37259,3800000.0
2008-06-04 22:19:00,3.36826,3.37557,3.36502,3.37519,9800000.0
2008-06-04 22:20:00,3.36954,3.37403,3.36425,3.37278,2650000.0
2008-06-04 22:21:00,3.37291,3.3764,3.36658,3.36926,4890000.0
2008-06-04 22:28:00,3.36798,3.37457,3.36482,3.37451,3800000.0
2008-06-04 22:30:00,3.36884,3.37169,3.36074,3.36767,3800000.0
2008-06-04 22:34:00,3.36418,3.37127,3.36163,3.36759,3800000.0
2008-06-04 22:45:00,3.36871,3.36871,3.36777,3.36807,1510000.0
2008-06-04 22:46:00,3.36885,3.37559,3.3653,3.37102,9420000.0
2008-06-04 22:47:00,3.36934,3.37325,3.36244,3.36774,2650000.0
2008-06-04 22:56:00,3.36858,3.37477,3.36427,3.36958,3800000.0
2008-06-04 23:00:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-04 23:04:00,3.36905,3.37453,3.36456,3.36921,3800000.0
2008-06-04 23:14:00,3.36522,3.3717,3.36195,3.3717,5270000.0
2008-06-04 23:15:00,3.37522,3.37522,3.36399,3.37308,5650000.0
2008-06-04 23:18:00,3.36671,3.37667,3.36276,3.36977,3410000.0
2008-06-04 23:19:00,3.36983,3.37519,3.36631,3.3706,7560000.0
2008-06-04 23:23:00,3.37269,3.37622,3.36692,3.37553,4900000.0
2008-06-04 23:29:00,3.37493,3.37493,3.36788,3.36788,1140000.0
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 00:30:00,3.36514,3.37022,3.36082,3.36579,3800000.0
2008-06-05 00:38:00,3.37038,3.37445,3.36671,3.36961,3800000.0
2008-06-05 00:45:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 01:00:00,3.37489,3.37489,3.37489,3.37489,760000.0
2008-06-05 01:01:00,3.36863,3.37391,3.36442,3.36978,3800000.0
2008-06-05 01:03:00,3.37084,3.37592,3.36652,3.37149,3800000.0
2008-06-05 01:15:00,3.37104,3.37612,3.36672,3.37612,3800000.0
2008-06-05 01:30:00,3.37509,3.37509,3.37144,3.37144,760000.0
2008-06-05 01:31:00,3.37035,3.37544,3.36575,3.37055,7550000.0
2008-06-05 01:32:00,3.36498,3.37598,3.36498,3.3663,3790000.0
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 03:00:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 03:05:00,3.36488,3.36953,3.36437,3.36437,1900000.0
2008-06-05 03:06:00,3.37014,3.37522,3.36582,3.37522,3800000.0
2008-06-05 03:15:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 03:21:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-05 03:24:00,3.37302,3.3735,3.36235,3.36721,6410000.0
2008-06-05 03:25:00,3.37286,3.37286,3.3669,3.36863,2260000.0
2008-06-05 03:26:00,3.36343,3.37206,3.36278,3.37206,6020000.0
2008-06-05 03:27:00,3.36696,3.3726,3.36619,3.36742,3770000.0
2008-06-05 03:28:00,3.37319,3.37392,3.36822,3.37392,6020000.0
2008-06-05 03:29:00,3.36421,3.37481,3.36421,3.36838,9030000.0
2008-06-05 03:30:00,3.37299,3.37365,3.36369,3.36369,7140000.0
2008-06-05 03:31:00,3.37063,3.37299,3.36346,3.37299,4880000.0
2008-06-05 03:32:00,3.36879,3.37322,3.36498,3.37172,4900000.0
2008-06-05 03:33:00,3.36429,3.37341,3.36429,3.37257,4510000.0
2008-06-05 03:34:00,3.37156,3.37156,3.36651,3.3712,3380000.0
2008-06-05 03:35:00,3.36629,3.37354,3.36619,3.36619,4130000.0
2008-06-05 03:36:00,3.37091,3.37192,3.36234,3.37192,4510000.0
2008-06-05 03:37:00,3.36983,3.37137,3.36777,3.37137,3380000.0
2008-06-05 03:38:00,3.3626,3.3719,3.3626,3.3719,4510000.0
2008-06-05 03:39:00,3.3705,3.3705,3.36306,3.36346,5640000.0
2008-06-05 03:40:00,3.36877,3.37271,3.36728,3.37116,5280000.0
2008-06-05 03:41:00,3.37264,3.37699,3.36577,3.37295,5650000.0
2008-06-05 03:42:00,3.36329,3.3739,3.36329,3.36825,5280000.0
2008-06-05 03:43:00,3.37015,3.37272,3.36598,3.37272,7530000.0
2008-06-05 03:44:00,3.36739,3.37192,3.36262,3.3676,12040000.0
2008-06-05 03:45:00,3.37434,3.37434,3.35913,3.36597,6400000.0
2008-06-05 03:46:00,3.3732,3.3751,3.36456,3.36754,8640000.0
2008-06-05 03:47:00,3.37075,3.37163,3.36683,3.37018,4140000.0
2008-06-05 03:48:00,3.36585,3.373,3.36585,3.36814,3020000.0
2008-06-05 03:49:00,3.36857,3.37359,3.36377,3.36738,3790000.0
2008-06-05 03:50:00,3.36471,3.37144,3.36471,3.36733,6390000.0
2008-06-05 03:51:00,3.37156,3.37265,3.36245,3.37179,5260000.0
2008-06-05 03:52:00,3.37043,3.37169,3.36591,3.3678,3780000.0
2008-06-05 03:53:00,3.36713,3.37205,3.36662,3.37205,3020000.0
2008-06-05 03:54:00,3.37222,3.37222,3.36507,3.37125,5290000.0
2008-06-05 03:55:00,3.37251,3.37345,3.36389,3.36836,11250000.0
2008-06-05 03:56:00,3.37091,3.37376,3.36286,3.37376,3760000.0
2008-06-05 03:58:00,3.36967,3.37522,3.36709,3.37425,3800000.0
2008-06-05 04:00:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-05 04:02:00,3.36894,3.37268,3.36391,3.36853,3800000.0
2008-06-05 04:09:00,3.36894,3.37402,3.36462,3.37402,3800000.0
2008-06-05 04:10:00,3.36668,3.36668,3.36668,3.36668,380000.0
2008-06-05 04:15:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-05 04:22:00,3.36894,3.37293,3.36379,3.36864,3800000.0
2008-06-05 04:24:00,3.36957,3.37644,3.36578,3.37644,3800000.0
2008-06-05 04:30:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-05 04:45:00,3.37119,3.37119,3.37119,3.37119,380000.0
2008-06-05 04:46:00,3.37139,3.37582,3.36642,3.37582,3800000.0
2008-06-05 04:47:00,3.37399,3.37399,3.37014,3.37014,760000.0
2008-06-05 05:00:00,3.37094,3.37602,3.36662,3.37159,4540000.0
2008-06-05 05:01:00,3.36412,3.36412,3.36412,3.36412,750000.0
2008-06-05 05:06:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-05 05:08:00,3.35924,3.36432,3.35492,3.35989,3800000.0
2008-06-05 05:10:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-05 05:12:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-05 05:14:00,3.36054,3.36562,3.35622,3.36119,3800000.0
2008-06-05 05:15:00,3.37469,3.37469,3.37469,3.37469,380000.0
2008-06-05 05:18:00,3.36034,3.36542,3.35602,3.36542,3800000.0
2008-06-05 05:20:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-05 05:22:00,3.35964,3.36472,3.35532,3.36029,3800000.0
2008-06-05 05:25:00,3.37074,3.37549,3.36634,3.37052,3800000.0
2008-06-05 05:30:00,3.37044,3.37552,3.36612,3.37109,3800000.0
2008-06-05 05:32:00,3.35924,3.36432,3.35492,3.35989,3800000.0
2008-06-05 05:37:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-05 05:40:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-05 05:42:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-05 05:45:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-05 05:47:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-05 05:51:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-05 05:53:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-05 05:55:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-05 06:00:00,3.37134,3.37642,3.36702,3.37642,3800000.0
2008-06-05 06:07:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-05 06:09:00,3.35874,3.36382,3.35442,3.36382,3800000.0
2008-06-05 06:12:00,3.36148,3.36412,3.35472,3.36412,4160000.0
2008-06-05 06:15:00,3.36941,3.36941,3.3594,3.36159,4540000.0
2008-06-05 06:21:00,3.36014,3.36522,3.35582,3.36522,3800000.0
2008-06-05 06:23:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-05 06:26:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-05 06:28:00,3.36054,3.36562,3.35622,3.36119,3800000.0
2008-06-05 06:30:00,3.36925,3.3696,3.36052,3.36249,3800000.0
2008-06-05 06:34:00,3.36999,3.3731,3.36312,3.36411,3800000.0
2008-06-05 06:36:00,3.36094,3.36602,3.35662,3.36159,3800000.0
2008-06-05 06:39:00,3.36074,3.36582,3.35642,3.36139,3800000.0
2008-06-05 06:42:00,3.36054,3.36562,3.35622,3.36562,3800000.0
2008-06-05 06:44:00,3.35868,3.35868,3.35868,3.35868,380000.0
2008-06-05 06:45:00,3.37064,3.37572,3.36632,3.37572,4540000.0
2008-06-05 06:46:00,3.35888,3.35888,3.35888,3.35888,380000.0
2008-06-05 06:50:00,3.36094,3.36602,3.35662,3.36602,3800000.0
2008-06-05 06:52:00,3.36054,3.36562,3.35622,3.36562,3800000.0
2008-06-05 06:56:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-05 06:58:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-05 07:00:00,3.36062,3.36542,3.35602,3.35602,8250000.0
2008-06-05 07:02:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-05 07:04:00,3.35964,3.36472,3.35532,3.36029,3800000.0
2008-06-05 07:07:00,3.35854,3.36362,3.35422,3.36362,5300000.0
2008-06-05 07:11:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-05 07:15:00,3.36993,3.36996,3.36052,3.36164,3800000.0
2008-06-05 07:18:00,3.36341,3.36341,3.35792,3.35792,3010000.0
2008-06-05 07:21:00,3.35774,3.36282,3.35342,3.35839,3800000.0
2008-06-05 07:24:00,3.35422,3.36403,3.35422,3.35422,6000000.0
2008-06-05 07:28:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-05 07:30:00,3.37592,3.37592,3.37592,3.37592,760000.0
2008-06-05 07:31:00,3.37074,3.37709,3.36693,3.37172,3800000.0
2008-06-05 07:37:00,3.36124,3.36632,3.35692,3.36189,3800000.0
2008-06-05 07:45:00,3.3744,3.3744,3.36231,3.36231,2630000.0
2008-06-05 07:46:00,3.36713,3.37927,3.36458,3.37143,6060000.0
2008-06-05 07:47:00,3.36063,3.37244,3.36063,3.36296,5270000.0
2008-06-05 07:54:00,3.37135,3.37288,3.36801,3.37208,3400000.0
2008-06-05 07:55:00,3.36736,3.37394,3.36397,3.37256,11670000.0
2008-06-05 07:56:00,3.3693,3.3693,3.36714,3.36714,1500000.0
2008-06-05 07:58:00,3.37016,3.37384,3.37016,3.37384,1510000.0
2008-06-05 07:59:00,3.36628,3.36859,3.36628,3.36859,760000.0
2008-06-05 08:00:00,3.36893,3.37446,3.36268,3.37059,5280000.0
2008-06-05 08:11:00,3.36992,3.37192,3.36208,3.36875,3800000.0
2008-06-05 08:14:00,3.36935,3.37544,3.36459,3.3688,6040000.0
2008-06-05 08:15:00,3.37429,3.37497,3.37429,3.37497,760000.0
2008-06-05 08:16:00,3.37193,3.37327,3.36431,3.36854,3020000.0
2008-06-05 08:17:00,3.36574,3.37082,3.36142,3.36142,1890000.0
2008-06-05 08:19:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-05 08:24:00,3.36554,3.37937,3.36554,3.37476,7890000.0
2008-06-05 08:29:00,3.37251,3.37308,3.36308,3.37156,9380000.0
2008-06-05 08:30:00,3.3698,3.37406,3.36406,3.37101,5250000.0
2008-06-05 08:31:00,3.3637,3.37269,3.36308,3.36858,5260000.0
2008-06-05 08:33:00,3.36591,3.37375,3.36101,3.37375,8250000.0
2008-06-05 08:34:00,3.36165,3.37079,3.36165,3.36627,5250000.0
2008-06-05 08:37:00,3.37287,3.37356,3.36322,3.37262,5250000.0
2008-06-05 08:40:00,3.366,3.37234,3.36534,3.36812,2660000.0
2008-06-05 08:41:00,3.36744,3.37252,3.36312,3.36809,3800000.0
2008-06-05 08:45:00,3.36962,3.37351,3.36962,3.37351,6770000.0
2008-06-05 08:49:00,3.3722,3.37521,3.36491,3.36978,10910000.0
2008-06-05 08:50:00,3.37279,3.37448,3.36992,3.36992,6020000.0
2008-06-05 08:51:00,3.36983,3.37426,3.36635,3.3701,11280000.0
2008-06-05 08:52:00,3.36902,3.3726,3.36306,3.36701,5640000.0
2008-06-05 08:53:00,3.37146,3.3716,3.36683,3.37125,4500000.0
2008-06-05 08:54:00,3.37134,3.37134,3.36449,3.36961,3380000.0
2008-06-05 08:55:00,3.37182,3.37182,3.36067,3.36695,6380000.0
2008-06-05 08:56:00,3.36718,3.37104,3.36646,3.37102,3010000.0
2008-06-05 08:57:00,3.36596,3.37037,3.36361,3.36361,4880000.0
2008-06-05 08:58:00,3.36791,3.37214,3.36791,3.36992,2260000.0
2008-06-05 08:59:00,3.36929,3.37325,3.36448,3.37224,8270000.0
2008-06-05 09:00:00,3.36373,3.37627,3.36373,3.37114,9020000.0
2008-06-05 09:01:00,3.36992,3.37412,3.36338,3.37241,6400000.0
2008-06-05 09:02:00,3.36435,3.37191,3.36435,3.36677,4880000.0
2008-06-05 09:03:00,3.36926,3.36926,3.35943,3.36427,5260000.0
2008-06-05 09:05:00,3.36516,3.37727,3.36516,3.36619,7150000.0
2008-06-05 09:06:00,3.36974,3.37152,3.36576,3.3697,5630000.0
2008-06-05 09:08:00,3.36545,3.37074,3.36134,3.37074,3800000.0
2008-06-05 09:10:00,3.36711,3.37172,3.3625,3.36705,3800000.0
2008-06-05 09:13:00,3.37002,3.37002,3.35969,3.36511,7510000.0
2008-06-05 09:14:00,3.36405,3.37131,3.35933,3.36407,10890000.0
2008-06-05 09:15:00,3.36949,3.36949,3.3631,3.3631,3750000.0
2008-06-05 09:16:00,3.36731,3.36965,3.36224,3.36965,4510000.0
2008-06-05 09:17:00,3.3585,3.36725,3.35817,3.36562,5250000.0
2008-06-05 09:18:00,3.36888,3.36888,3.36714,3.36741,2250000.0
2008-06-05 09:19:00,3.35909,3.36983,3.35909,3.36503,5250000.0
2008-06-05 09:21:00,3.36642,3.36915,3.36335,3.36335,4150000.0
2008-06-05 09:22:00,3.36751,3.36905,3.35731,3.36499,6060000.0
2008-06-05 09:24:00,3.36436,3.36799,3.36436,3.36451,1140000.0
2008-06-05 09:25:00,3.36535,3.37033,3.36222,3.36911,3800000.0
2008-06-05 09:27:00,3.36967,3.36967,3.36498,3.36838,4140000.0
2008-06-05 09:28:00,3.36742,3.36877,3.35926,3.36307,3400000.0
2008-06-05 09:29:00,3.36013,3.37259,3.36013,3.36964,13130000.0
2008-06-05 09:30:00,3.36874,3.36874,3.36254,3.36254,3020000.0
2008-06-05 09:31:00,3.36875,3.37059,3.3624,3.36334,4520000.0
2008-06-05 09:32:00,3.36737,3.36748,3.35618,3.36748,7520000.0
2008-06-05 09:33:00,3.36403,3.36814,3.36403,3.36814,1130000.0
2008-06-05 09:34:00,3.36808,3.36808,3.36409,3.36409,1500000.0
2008-06-05 09:35:00,3.36188,3.36862,3.36161,3.36419,6400000.0
2008-06-05 09:36:00,3.3668,3.36821,3.35778,3.36463,4880000.0
2008-06-05 09:40:00,3.36082,3.36751,3.35787,3.36328,2650000.0
2008-06-05 09:41:00,3.36522,3.3719,3.36108,3.36108,4550000.0
2008-06-05 09:43:00,3.36929,3.36929,3.3629,3.36912,4510000.0
2008-06-05 09:44:00,3.36767,3.37061,3.36388,3.3693,12000000.0
2008-06-05 09:45:00,3.36951,3.36951,3.36731,3.36892,2260000.0
2008-06-05 09:48:00,3.36281,3.36809,3.35741,3.35741,9390000.0
2008-06-05 09:49:00,3.36788,3.36984,3.36185,3.36884,5260000.0
2008-06-05 09:50:00,3.36924,3.37131,3.36324,3.36832,5260000.0
2008-06-05 09:51:00,3.36713,3.36713,3.36713,3.36713,750000.0
2008-06-05 09:52:00,3.37333,3.37333,3.37333,3.37333,750000.0
2008-06-05 09:54:00,3.3677,3.368,3.36149,3.36724,3380000.0
2008-06-05 09:55:00,3.36471,3.36804,3.36309,3.3643,6000000.0
2008-06-05 09:56:00,3.36748,3.3689,3.35897,3.36467,7890000.0
2008-06-05 09:57:00,3.36488,3.37025,3.36488,3.37025,4520000.0
2008-06-05 09:58:00,3.36251,3.37035,3.35939,3.35939,6010000.0
2008-06-05 10:00:00,3.36889,3.3697,3.35948,3.36524,5630000.0
2008-06-05 10:01:00,3.36831,3.36831,3.35709,3.35838,6750000.0
2008-06-05 10:02:00,3.3591,3.3679,3.3591,3.36648,5250000.0
2008-06-05 10:03:00,3.36546,3.37096,3.3602,3.36946,11630000.0
2008-06-05 10:04:00,3.36011,3.37283,3.36011,3.3687,7880000.0
2008-06-05 10:05:00,3.36718,3.36718,3.3557,3.36342,6750000.0
2008-06-05 10:06:00,3.36886,3.36886,3.36739,3.36739,2250000.0
2008-06-05 10:11:00,3.36845,3.37017,3.36029,3.36855,12000000.0
2008-06-05 10:12:00,3.36502,3.36919,3.35951,3.36912,7500000.0
2008-06-05 10:13:00,3.3701,3.37079,3.36547,3.36694,6750000.0
2008-06-05 10:14:00,3.36712,3.37138,3.36178,3.36546,13140000.0
2008-06-05 10:15:00,3.36957,3.36961,3.35931,3.35931,4500000.0
2008-06-05 10:16:00,3.37002,3.37002,3.36393,3.36887,4880000.0
2008-06-05 10:17:00,3.36487,3.36487,3.36354,3.36354,1500000.0
2008-06-05 10:24:00,3.36541,3.37233,3.36076,3.36651,3800000.0
2008-06-05 10:26:00,3.36862,3.37032,3.3625,3.36277,7130000.0
2008-06-05 10:27:00,3.36893,3.36952,3.36073,3.36905,5260000.0
2008-06-05 10:28:00,3.367,3.36898,3.3598,3.36893,6750000.0
2008-06-05 10:29:00,3.36606,3.37232,3.35986,3.36732,18020000.0
2008-06-05 10:30:00,3.36995,3.36995,3.36125,3.36125,8250000.0
2008-06-05 10:31:00,3.36548,3.37001,3.35792,3.36715,9020000.0
2008-06-05 10:32:00,3.36928,3.37122,3.36135,3.3706,5260000.0
2008-06-05 10:33:00,3.36388,3.36799,3.3583,3.36277,5260000.0
2008-06-05 10:34:00,3.36929,3.36929,3.36156,3.36774,5630000.0
2008-06-05 10:35:00,3.35953,3.36858,3.35953,3.36811,4500000.0
2008-06-05 10:36:00,3.36737,3.37161,3.36563,3.36737,6010000.0
2008-06-05 10:37:00,3.36803,3.36803,3.36242,3.36769,7510000.0
2008-06-05 10:38:00,3.36648,3.37032,3.35643,3.35643,5640000.0
2008-06-05 10:39:00,3.36717,3.36959,3.3564,3.36208,7140000.0
2008-06-05 10:41:00,3.36365,3.36653,3.35527,3.36601,6400000.0
2008-06-05 10:42:00,3.3603,3.36658,3.35609,3.36288,11280000.0
2008-06-05 10:43:00,3.36257,3.36671,3.35668,3.36599,9810000.0
2008-06-05 10:44:00,3.36143,3.36545,3.35766,3.36247,7900000.0
2008-06-05 10:45:00,3.3631,3.36712,3.36083,3.36625,6020000.0
2008-06-05 10:46:00,3.35625,3.36746,3.35625,3.36116,4890000.0
2008-06-05 10:47:00,3.35767,3.36654,3.35767,3.3653,4510000.0
2008-06-05 10:48:00,3.36665,3.36665,3.35621,3.36623,7530000.0
2008-06-05 10:51:00,3.36124,3.3655,3.35663,3.36117,3800000.0
2008-06-05 10:53:00,3.36192,3.37097,3.36192,3.37049,6750000.0
2008-06-05 10:54:00,3.36644,3.36697,3.35993,3.36317,6760000.0
2008-06-05 10:55:00,3.36674,3.36727,3.36205,3.36613,7510000.0
2008-06-05 10:56:00,3.36632,3.36679,3.35721,3.36012,7510000.0
2008-06-05 10:57:00,3.36369,3.37068,3.36369,3.36799,5630000.0
2008-06-05 10:58:00,3.3678,3.36871,3.36449,3.36689,4880000.0
2008-06-05 10:59:00,3.36874,3.37279,3.36114,3.37048,7510000.0
2008-06-05 11:00:00,3.36533,3.37195,3.35972,3.37,12790000.0
2008-06-05 11:01:00,3.3681,3.36974,3.36547,3.36974,7140000.0
2008-06-05 11:02:00,3.35955,3.37014,3.35955,3.37014,3750000.0
2008-06-05 11:04:00,3.36976,3.36976,3.36509,3.36825,1510000.0
2008-06-05 11:05:00,3.36494,3.36923,3.36115,3.36485,5650000.0
2008-06-05 11:06:00,3.36995,3.36995,3.35881,3.36283,4140000.0
2008-06-05 11:07:00,3.35995,3.37062,3.35995,3.36426,4890000.0
2008-06-05 11:08:00,3.37088,3.37105,3.36212,3.37041,5270000.0
2008-06-05 11:09:00,3.36879,3.36879,3.35747,3.36342,4130000.0
2008-06-05 11:13:00,3.36581,3.36893,3.36269,3.36835,6000000.0
2008-06-05 11:15:00,3.36504,3.36962,3.36343,3.36962,6000000.0
2008-06-05 11:17:00,3.36839,3.36861,3.36141,3.36184,3400000.0
2008-06-05 11:26:00,3.36491,3.37078,3.36491,3.36894,5250000.0
2008-06-05 11:27:00,3.36707,3.36793,3.3642,3.36441,5250000.0
2008-06-05 11:29:00,3.36309,3.37027,3.36309,3.36653,11630000.0
2008-06-05 11:30:00,3.36935,3.37012,3.36102,3.36495,6750000.0
2008-06-05 11:33:00,3.36922,3.36932,3.36231,3.36855,6380000.0
2008-06-05 11:36:00,3.36753,3.36853,3.35709,3.36853,8260000.0
2008-06-05 11:38:00,3.3679,3.3679,3.35948,3.36384,2270000.0
2008-06-05 11:39:00,3.36399,3.36946,3.35925,3.36502,5670000.0
2008-06-05 11:40:00,3.36498,3.37027,3.36051,3.36051,3760000.0
2008-06-05 11:41:00,3.36804,3.36849,3.36149,3.36679,5270000.0
2008-06-05 11:42:00,3.36818,3.36922,3.36392,3.3692,5250000.0
2008-06-05 11:43:00,3.36385,3.36784,3.36172,3.36522,6410000.0
2008-06-05 11:44:00,3.36556,3.3681,3.36425,3.3678,3390000.0
2008-06-05 11:45:00,3.36532,3.36532,3.36532,3.36532,750000.0
2008-06-05 11:46:00,3.36511,3.37011,3.36314,3.36891,6770000.0
2008-06-05 11:48:00,3.36452,3.36728,3.3577,3.3577,4500000.0
2008-06-05 11:49:00,3.36627,3.36833,3.36093,3.36833,5630000.0
2008-06-05 11:50:00,3.36931,3.36931,3.36127,3.36748,7500000.0
2008-06-05 11:51:00,3.36182,3.3689,3.35962,3.36824,3750000.0
2008-06-05 11:52:00,3.36955,3.36955,3.36137,3.36859,7130000.0
2008-06-05 11:53:00,3.36501,3.3718,3.3608,3.3608,9010000.0
2008-06-05 11:56:00,3.36122,3.36682,3.36122,3.36576,4880000.0
2008-06-05 11:57:00,3.36905,3.37162,3.36511,3.36522,6380000.0
2008-06-05 11:58:00,3.36497,3.37022,3.36454,3.37014,5630000.0
2008-06-05 11:59:00,3.36902,3.37254,3.36591,3.37108,8630000.0
2008-06-05 12:00:00,3.36629,3.37176,3.36603,3.36987,5250000.0
2008-06-05 12:01:00,3.36464,3.3693,3.3599,3.36639,8250000.0
2008-06-05 12:02:00,3.36881,3.37252,3.36,3.36986,8250000.0
2008-06-05 12:03:00,3.36572,3.37145,3.36539,3.37026,4510000.0
2008-06-05 12:04:00,3.36732,3.37071,3.36571,3.36844,5630000.0
2008-06-05 12:06:00,3.36989,3.37036,3.36171,3.36944,8250000.0
2008-06-05 12:07:00,3.37072,3.37152,3.36197,3.36652,6760000.0
2008-06-05 12:09:00,3.36605,3.36983,3.35979,3.36979,5260000.0
2008-06-05 12:10:00,3.37124,3.37124,3.36736,3.36736,5250000.0
2008-06-05 12:11:00,3.37119,3.3722,3.3603,3.3603,4880000.0
2008-06-05 12:12:00,3.37103,3.37425,3.36777,3.37253,6760000.0
2008-06-05 12:13:00,3.36855,3.37222,3.36701,3.36843,6760000.0
2008-06-05 12:14:00,3.36853,3.37278,3.36312,3.36837,7500000.0
2008-06-05 12:15:00,3.37317,3.37317,3.36768,3.37312,10880000.0
2008-06-05 12:16:00,3.37111,3.372,3.36258,3.37166,6760000.0
2008-06-05 12:17:00,3.36722,3.37182,3.36283,3.36857,5250000.0
2008-06-05 12:19:00,3.37164,3.37245,3.36619,3.36767,6000000.0
2008-06-05 12:20:00,3.37228,3.37374,3.36822,3.36896,6000000.0
2008-06-05 12:21:00,3.37277,3.37371,3.36737,3.36737,7500000.0
2008-06-05 12:22:00,3.37245,3.37257,3.36696,3.37067,6380000.0
2008-06-05 12:24:00,3.36899,3.37295,3.36386,3.3726,5630000.0
2008-06-05 12:25:00,3.36911,3.37541,3.368,3.3733,5250000.0
2008-06-05 12:26:00,3.36804,3.37203,3.36291,3.36291,5630000.0
2008-06-05 12:27:00,3.37081,3.37313,3.36428,3.36428,5250000.0
2008-06-05 12:28:00,3.37397,3.37408,3.37182,3.37273,4890000.0
2008-06-05 12:29:00,3.37443,3.37443,3.37102,3.3738,6750000.0
2008-06-05 12:30:00,3.37396,3.37396,3.36287,3.37343,18400000.0
2008-06-05 12:31:00,3.37009,3.37584,3.37009,3.37584,5640000.0
2008-06-05 12:32:00,3.36435,3.37693,3.36435,3.37059,6760000.0
2008-06-05 12:33:00,3.37541,3.37541,3.36479,3.37297,6010000.0
2008-06-05 12:34:00,3.36991,3.3751,3.36898,3.3741,4140000.0
2008-06-05 12:35:00,3.37172,3.37718,3.3706,3.37311,4520000.0
2008-06-05 12:36:00,3.37404,3.37521,3.3639,3.37149,3770000.0
2008-06-05 12:37:00,3.37457,3.37457,3.36424,3.3741,3760000.0
2008-06-05 12:38:00,3.37603,3.37857,3.36683,3.3749,4880000.0
2008-06-05 12:39:00,3.36738,3.38037,3.36738,3.37308,7140000.0
2008-06-05 12:41:00,3.36967,3.37553,3.36432,3.37348,5270000.0
2008-06-05 12:42:00,3.37041,3.37809,3.3674,3.37476,7900000.0
2008-06-05 12:43:00,3.37249,3.37618,3.37057,3.37525,7130000.0
2008-06-05 12:44:00,3.37077,3.37701,3.36765,3.37605,4880000.0
2008-06-05 12:45:00,3.37554,3.37632,3.3666,3.37126,5260000.0
2008-06-05 12:46:00,3.36767,3.37897,3.36715,3.3745,5250000.0
2008-06-05 12:47:00,3.3778,3.3778,3.3699,3.37144,5250000.0
2008-06-05 12:48:00,3.37013,3.37512,3.36371,3.37108,7510000.0
2008-06-05 12:49:00,3.37629,3.37629,3.37115,3.37451,4140000.0
2008-06-05 12:50:00,3.37552,3.37552,3.36512,3.37167,4880000.0
2008-06-05 12:51:00,3.37262,3.37716,3.3683,3.37701,4880000.0
2008-06-05 12:52:00,3.37631,3.37631,3.37085,3.37509,4130000.0
2008-06-05 12:53:00,3.37095,3.37508,3.36512,3.37508,4890000.0
2008-06-05 12:54:00,3.37455,3.37495,3.36556,3.37495,5630000.0
2008-06-05 12:55:00,3.37004,3.37293,3.36793,3.37259,5260000.0
2008-06-05 12:56:00,3.37383,3.37383,3.36802,3.36952,5640000.0
2008-06-05 12:57:00,3.36314,3.37193,3.36274,3.37193,9770000.0
2008-06-05 12:58:00,3.37071,3.37462,3.36547,3.36547,7140000.0
2008-06-05 12:59:00,3.37599,3.37599,3.36511,3.37297,6000000.0
2008-06-05 13:00:00,3.37474,3.37545,3.36978,3.37545,7890000.0
2008-06-05 13:01:00,3.37125,3.37478,3.36401,3.37469,9000000.0
2008-06-05 13:02:00,3.37402,3.37433,3.36565,3.37092,3380000.0
2008-06-05 13:03:00,3.37121,3.37591,3.36536,3.37591,7150000.0
2008-06-05 13:04:00,3.376,3.376,3.36588,3.37189,6000000.0
2008-06-05 13:05:00,3.36928,3.3733,3.36321,3.3733,5260000.0
2008-06-05 13:06:00,3.37492,3.37508,3.36984,3.37487,10520000.0
2008-06-05 13:07:00,3.37301,3.37301,3.36463,3.37034,2640000.0
2008-06-05 13:09:00,3.36975,3.37573,3.36356,3.37454,13160000.0
2008-06-05 13:10:00,3.376,3.37931,3.36774,3.37673,6770000.0
2008-06-05 13:11:00,3.37579,3.37628,3.36645,3.37628,4900000.0
2008-06-05 13:12:00,3.37376,3.376,3.36599,3.37127,13150000.0
2008-06-05 13:13:00,3.3704,3.37483,3.36587,3.37436,5260000.0
2008-06-05 13:14:00,3.37138,3.37645,3.36675,3.37036,4510000.0
2008-06-05 13:15:00,3.37164,3.37747,3.3715,3.3715,4130000.0
2008-06-05 13:18:00,3.37424,3.37536,3.36619,3.37525,7500000.0
2008-06-05 13:19:00,3.36458,3.37507,3.36458,3.37421,4500000.0
2008-06-05 13:20:00,3.37525,3.37525,3.36365,3.37244,9380000.0
2008-06-05 13:21:00,3.37362,3.37472,3.37113,3.37472,5250000.0
2008-06-05 13:22:00,3.3741,3.3741,3.36529,3.37045,6750000.0
2008-06-05 13:23:00,3.36988,3.37504,3.36806,3.37267,7500000.0
2008-06-05 13:24:00,3.36881,3.37497,3.36515,3.37497,5250000.0
2008-06-05 13:26:00,3.37508,3.37508,3.36949,3.37068,5630000.0
2008-06-05 13:27:00,3.3727,3.37597,3.36783,3.36783,8250000.0
2008-06-05 13:28:00,3.3702,3.37388,3.36716,3.37388,7510000.0
2008-06-05 13:29:00,3.37043,3.37486,3.37043,3.37426,4130000.0
2008-06-05 13:30:00,3.37064,3.37603,3.37064,3.37426,7880000.0
2008-06-05 13:31:00,3.3696,3.37274,3.36953,3.37274,2630000.0
2008-06-05 13:34:00,3.37383,3.3748,3.36737,3.36958,8250000.0
2008-06-05 13:37:00,3.37193,3.37534,3.36834,3.36952,2270000.0
2008-06-05 13:38:00,3.36921,3.37305,3.36312,3.36873,5290000.0
2008-06-05 13:40:00,3.36587,3.37523,3.36587,3.37441,2250000.0
2008-06-05 13:41:00,3.3633,3.3714,3.36172,3.36172,6010000.0
2008-06-05 13:42:00,3.37132,3.37446,3.36407,3.37224,6010000.0
2008-06-05 13:43:00,3.37413,3.37413,3.36812,3.37256,4880000.0
2008-06-05 13:44:00,3.37267,3.37267,3.36075,3.3672,10500000.0
2008-06-05 13:45:00,3.37331,3.37419,3.36671,3.3686,7140000.0
2008-06-05 13:46:00,3.37235,3.37235,3.36036,3.36373,10130000.0
2008-06-05 13:47:00,3.3728,3.374,3.36821,3.36821,5630000.0
2008-06-05 13:49:00,3.37105,3.37151,3.3594,3.36322,5250000.0
2008-06-05 13:50:00,3.37375,3.37375,3.3617,3.37314,11260000.0
2008-06-05 13:55:00,3.36741,3.3726,3.36654,3.3726,3040000.0
2008-06-05 13:56:00,3.36883,3.37337,3.36363,3.36878,9060000.0
2008-06-05 13:59:00,3.36765,3.37207,3.36625,3.36901,5250000.0
2008-06-05 14:00:00,3.37152,3.3727,3.36317,3.36749,10130000.0
2008-06-05 14:04:00,3.36971,3.37276,3.36756,3.36756,1900000.0
2008-06-05 14:05:00,3.36587,3.37257,3.36123,3.36814,6060000.0
2008-06-05 14:13:00,3.37169,3.37169,3.36358,3.36358,5640000.0
2008-06-05 14:14:00,3.36874,3.3756,3.36406,3.37259,5280000.0
2008-06-05 14:15:00,3.37113,3.37207,3.36501,3.36876,12400000.0
2008-06-05 14:16:00,3.37237,3.37237,3.36127,3.36127,4520000.0
2008-06-05 14:17:00,3.36741,3.37046,3.36221,3.36857,8640000.0
2008-06-05 14:18:00,3.36569,3.37368,3.36217,3.36873,6770000.0
2008-06-05 14:19:00,3.36882,3.37084,3.35869,3.36905,4140000.0
2008-06-05 14:20:00,3.36163,3.37128,3.36117,3.36117,7140000.0
2008-06-05 14:21:00,3.3693,3.37101,3.36561,3.36904,4880000.0
2008-06-05 14:22:00,3.36578,3.37001,3.359,3.37001,4520000.0
2008-06-05 14:23:00,3.36612,3.37129,3.36329,3.36512,9020000.0
2008-06-05 14:24:00,3.36735,3.37476,3.36113,3.3672,10540000.0
2008-06-05 14:26:00,3.36647,3.37215,3.36622,3.36622,5260000.0
2008-06-05 14:27:00,3.37147,3.37147,3.36517,3.37035,4880000.0
2008-06-05 14:28:00,3.36536,3.37005,3.36536,3.37005,1890000.0
2008-06-05 14:29:00,3.36878,3.36992,3.36411,3.36992,4140000.0
2008-06-05 14:30:00,3.37123,3.37164,3.36421,3.37146,8630000.0
2008-06-05 14:31:00,3.36838,3.37062,3.36355,3.36544,7500000.0
2008-06-05 14:32:00,3.36172,3.37118,3.36033,3.37112,7890000.0
2008-06-05 14:33:00,3.36934,3.37068,3.36492,3.36933,6770000.0
2008-06-05 14:34:00,3.36553,3.37,3.36486,3.36956,4880000.0
2008-06-05 14:35:00,3.36941,3.3715,3.36194,3.37134,5630000.0
2008-06-05 14:37:00,3.3636,3.37325,3.3636,3.36599,6380000.0
2008-06-05 14:38:00,3.3708,3.3708,3.35983,3.36274,5640000.0
2008-06-05 14:39:00,3.36353,3.37241,3.36353,3.37144,6010000.0
2008-06-05 14:40:00,3.36639,3.37274,3.36639,3.36878,3390000.0
2008-06-05 14:41:00,3.37007,3.37709,3.364,3.37271,8260000.0
2008-06-05 14:42:00,3.37104,3.37279,3.36353,3.36841,9390000.0
2008-06-05 14:43:00,3.36669,3.37174,3.36391,3.37174,11280000.0
2008-06-05 14:44:00,3.37305,3.37605,3.36584,3.37131,11270000.0
2008-06-05 14:45:00,3.37152,3.37385,3.36144,3.37176,12390000.0
2008-06-05 14:46:00,3.37025,3.3716,3.3619,3.36633,6010000.0
2008-06-05 14:47:00,3.36835,3.37313,3.3671,3.3671,7520000.0
2008-06-05 14:50:00,3.36611,3.3716,3.36561,3.3716,9760000.0
2008-06-05 14:51:00,3.36764,3.3738,3.36764,3.3678,5630000.0
2008-06-05 14:52:00,3.37224,3.37224,3.36205,3.36205,5630000.0
2008-06-05 14:53:00,3.36965,3.37183,3.36593,3.3672,6750000.0
2008-06-05 14:54:00,3.3721,3.37293,3.36381,3.37293,5260000.0
2008-06-05 14:55:00,3.36612,3.37232,3.36402,3.37078,3010000.0
2008-06-05 14:56:00,3.36819,3.36819,3.36819,3.36819,750000.0
2008-06-05 14:57:00,3.37144,3.37399,3.36675,3.36683,5260000.0
2008-06-05 14:58:00,3.36538,3.37245,3.36538,3.37245,4880000.0
2008-06-05 14:59:00,3.3699,3.37087,3.35993,3.36125,12390000.0
2008-06-05 15:00:00,3.37097,3.37715,3.36982,3.37077,10140000.0
2008-06-05 15:01:00,3.37507,3.37507,3.36608,3.37395,8260000.0
2008-06-05 15:02:00,3.37016,3.3737,3.36748,3.3737,6750000.0
2008-06-05 15:03:00,3.3682,3.37401,3.36435,3.37347,3760000.0
2008-06-05 15:04:00,3.37251,3.37453,3.36453,3.37245,10130000.0
2008-06-05 15:05:00,3.36888,3.37551,3.36435,3.36435,5630000.0
2008-06-05 15:06:00,3.36808,3.37349,3.36138,3.37349,8630000.0
2008-06-05 15:07:00,3.37544,3.37544,3.37059,3.37285,6380000.0
2008-06-05 15:08:00,3.37351,3.37389,3.36837,3.36898,6000000.0
2008-06-05 15:09:00,3.37485,3.37486,3.36488,3.37329,6390000.0
2008-06-05 15:10:00,3.37276,3.37504,3.36947,3.37428,7510000.0
2008-06-05 15:11:00,3.37405,3.37496,3.3657,3.36586,5250000.0
2008-06-05 15:12:00,3.36962,3.37386,3.36962,3.37219,5260000.0
2008-06-05 15:13:00,3.37423,3.37423,3.36385,3.36691,4880000.0
2008-06-05 15:14:00,3.37421,3.37421,3.36381,3.37306,13910000.0
2008-06-05 15:15:00,3.37553,3.37565,3.37076,3.37387,4140000.0
2008-06-05 15:16:00,3.3676,3.37357,3.36284,3.37357,5630000.0
2008-06-05 15:17:00,3.37606,3.37737,3.36772,3.3713,9390000.0
2008-06-05 15:18:00,3.37389,3.37551,3.37389,3.37551,1500000.0
2008-06-05 15:20:00,3.37612,3.37612,3.36673,3.37075,5630000.0
2008-06-05 15:21:00,3.37133,3.37702,3.36756,3.3707,8270000.0
2008-06-05 15:22:00,3.36958,3.37536,3.36907,3.37446,6390000.0
2008-06-05 15:23:00,3.37343,3.3752,3.36366,3.3752,7140000.0
2008-06-05 15:24:00,3.37085,3.37549,3.36462,3.37319,7130000.0
2008-06-05 15:25:00,3.36974,3.37512,3.3623,3.37269,5260000.0
2008-06-05 15:26:00,3.37443,3.3754,3.36985,3.37369,4520000.0
2008-06-05 15:27:00,3.37058,3.3767,3.36506,3.37123,9050000.0
2008-06-05 15:28:00,3.37304,3.37304,3.36845,3.36845,3010000.0
2008-06-05 15:29:00,3.37352,3.37547,3.36402,3.37459,6760000.0
2008-06-05 15:30:00,3.37456,3.37456,3.36712,3.36745,7900000.0
2008-06-05 15:32:00,3.37492,3.37492,3.36526,3.37287,4510000.0
2008-06-05 15:33:00,3.37345,3.37369,3.36711,3.37369,7130000.0
2008-06-05 15:34:00,3.37102,3.37367,3.36627,3.37133,6400000.0
2008-06-05 15:35:00,3.37236,3.37391,3.36608,3.3739,4900000.0
2008-06-05 15:38:00,3.37522,3.37522,3.36456,3.36456,4880000.0
2008-06-05 15:39:00,3.37311,3.37484,3.3711,3.37279,3380000.0
2008-06-05 15:40:00,3.37274,3.37545,3.36604,3.37499,7500000.0
2008-06-05 15:41:00,3.36393,3.37826,3.36393,3.37095,9750000.0
2008-06-05 15:42:00,3.36276,3.37455,3.36276,3.37182,5250000.0
2008-06-05 15:43:00,3.36929,3.37268,3.36641,3.37223,9000000.0
2008-06-05 15:44:00,3.36671,3.37298,3.36671,3.36927,5630000.0
2008-06-05 15:45:00,3.37258,3.37258,3.36586,3.3716,4130000.0
2008-06-05 15:46:00,3.37451,3.37525,3.3662,3.37341,6760000.0
2008-06-05 15:47:00,3.36361,3.37218,3.36361,3.36878,7500000.0
2008-06-05 15:48:00,3.37221,3.37221,3.36452,3.36911,6000000.0
2008-06-05 15:49:00,3.37314,3.37314,3.36895,3.36981,5250000.0
2008-06-05 15:51:00,3.3675,3.37369,3.36681,3.36835,9010000.0
2008-06-05 15:52:00,3.37104,3.3744,3.36742,3.37374,6380000.0
2008-06-05 15:55:00,3.37323,3.37381,3.36385,3.3731,5250000.0
2008-06-05 15:56:00,3.37322,3.37326,3.36949,3.37259,4890000.0
2008-06-05 15:57:00,3.37207,3.37207,3.36078,3.36648,8250000.0
2008-06-05 15:58:00,3.37216,3.37393,3.37098,3.37098,7880000.0
2008-06-05 15:59:00,3.37018,3.37433,3.36802,3.37227,11640000.0
2008-06-05 16:00:00,3.37334,3.37334,3.36668,3.37121,5260000.0
2008-06-05 16:01:00,3.36985,3.37348,3.36142,3.36807,9020000.0
2008-06-05 16:02:00,3.37303,3.37303,3.36959,3.37079,4880000.0
2008-06-05 16:03:00,3.36747,3.37248,3.36747,3.37154,5260000.0
2008-06-05 16:04:00,3.36936,3.37261,3.36279,3.37239,6380000.0
2008-06-05 16:06:00,3.37232,3.37261,3.36178,3.36702,10130000.0
2008-06-05 16:07:00,3.37203,3.3725,3.36704,3.37195,5260000.0
2008-06-05 16:08:00,3.3657,3.37157,3.3657,3.37157,1500000.0
2008-06-05 16:09:00,3.37036,3.37141,3.36835,3.36835,3750000.0
2008-06-05 16:10:00,3.37085,3.37104,3.3594,3.37085,12760000.0
2008-06-05 16:11:00,3.3688,3.37114,3.36436,3.36476,4500000.0
2008-06-05 16:12:00,3.36486,3.37216,3.36433,3.37112,8260000.0
2008-06-05 16:14:00,3.37173,3.37173,3.35838,3.36933,4880000.0
2008-06-05 16:15:00,3.3725,3.37278,3.36417,3.3707,4880000.0
2008-06-05 16:16:00,3.36704,3.37301,3.36286,3.3667,8250000.0
2008-06-05 16:17:00,3.37138,3.37239,3.36683,3.36683,6000000.0
2008-06-05 16:18:00,3.37172,3.37193,3.36198,3.36666,10130000.0
2008-06-05 16:19:00,3.37141,3.37175,3.36803,3.37074,6000000.0
2008-06-05 16:21:00,3.36803,3.37289,3.36541,3.3727,6010000.0
2008-06-05 16:22:00,3.36807,3.3717,3.36598,3.37104,3380000.0
2008-06-05 16:23:00,3.37268,3.37338,3.3708,3.37214,6390000.0
2008-06-05 16:24:00,3.36886,3.37454,3.36688,3.37262,7880000.0
2008-06-05 16:25:00,3.37254,3.37268,3.36326,3.36326,5630000.0
2008-06-05 16:26:00,3.37261,3.37261,3.3666,3.37216,4510000.0
2008-06-05 16:27:00,3.36317,3.3752,3.36317,3.37143,9000000.0
2008-06-05 16:28:00,3.37301,3.37358,3.36715,3.37082,4890000.0
2008-06-05 16:30:00,3.36843,3.37372,3.36672,3.37289,5260000.0
2008-06-05 16:32:00,3.37289,3.37289,3.36903,3.37057,2630000.0
2008-06-05 16:33:00,3.36729,3.37232,3.3616,3.3616,5640000.0
2008-06-05 16:34:00,3.36221,3.37139,3.36188,3.36188,4130000.0
2008-06-05 16:36:00,3.36877,3.37295,3.36877,3.37188,3380000.0
2008-06-05 16:37:00,3.36856,3.37452,3.3641,3.37452,5280000.0
2008-06-05 16:38:00,3.3685,3.37406,3.36466,3.3696,9400000.0
2008-06-05 16:39:00,3.37357,3.37409,3.37136,3.37351,4140000.0
2008-06-05 16:40:00,3.36997,3.37885,3.36934,3.37203,3780000.0
2008-06-05 16:43:00,3.37047,3.37181,3.36426,3.36886,3800000.0
2008-06-05 16:45:00,3.37409,3.37642,3.36732,3.37294,7500000.0
2008-06-05 16:47:00,3.37273,3.37559,3.37032,3.37062,7130000.0
2008-06-05 16:48:00,3.37237,3.37264,3.36528,3.36528,2260000.0
2008-06-05 16:49:00,3.37458,3.37663,3.36653,3.37435,7520000.0
2008-06-05 16:50:00,3.37534,3.37731,3.37241,3.37416,5260000.0
2008-06-05 16:51:00,3.37595,3.37595,3.36458,3.37372,6760000.0
2008-06-05 16:52:00,3.37557,3.37696,3.37073,3.37696,3380000.0
2008-06-05 16:53:00,3.37624,3.37718,3.37081,3.37081,5630000.0
2008-06-05 16:54:00,3.36565,3.37555,3.36565,3.37112,6390000.0
2008-06-05 16:55:00,3.3785,3.3785,3.3682,3.37619,6380000.0
2008-06-05 16:56:00,3.37712,3.37752,3.36808,3.37713,7500000.0
2008-06-05 16:57:00,3.37525,3.38313,3.37005,3.37005,4880000.0
2008-06-05 16:58:00,3.37832,3.37832,3.37051,3.37261,5260000.0
2008-06-05 16:59:00,3.38055,3.38069,3.37104,3.37767,10520000.0
2008-06-05 17:00:00,3.37865,3.37865,3.36811,3.36811,9390000.0
2008-06-05 17:01:00,3.37794,3.37794,3.36747,3.37439,7140000.0
2008-06-05 17:02:00,3.37564,3.38116,3.37442,3.38011,6380000.0
2008-06-05 17:03:00,3.37502,3.37502,3.37365,3.37365,2250000.0
2008-06-05 17:04:00,3.37839,3.37936,3.36997,3.37415,5630000.0
2008-06-05 17:06:00,3.37748,3.37748,3.36676,3.36676,7880000.0
2008-06-05 17:07:00,3.37784,3.37912,3.37315,3.37454,9750000.0
2008-06-05 17:09:00,3.37877,3.37877,3.36607,3.37587,9380000.0
2008-06-05 17:10:00,3.37797,3.37851,3.36903,3.37674,5640000.0
2008-06-05 17:14:00,3.37581,3.37948,3.37088,3.37266,12400000.0
2008-06-05 17:15:00,3.37938,3.37938,3.37145,3.37497,12390000.0
2008-06-05 17:16:00,3.37614,3.37799,3.3678,3.37799,7500000.0
2008-06-05 17:17:00,3.37673,3.37891,3.37234,3.37234,6750000.0
2008-06-05 17:20:00,3.37964,3.37988,3.37014,3.37768,5250000.0
2008-06-05 17:21:00,3.36923,3.37885,3.36923,3.37885,5250000.0
2008-06-05 17:23:00,3.37973,3.38202,3.3712,3.37596,6000000.0
2008-06-05 17:25:00,3.37317,3.37843,3.36961,3.37554,4880000.0
2008-06-05 17:26:00,3.37077,3.37951,3.37077,3.37507,5630000.0
2008-06-05 17:27:00,3.38012,3.38012,3.37347,3.37497,7500000.0
2008-06-05 17:28:00,3.37932,3.38098,3.37127,3.37914,4880000.0
2008-06-05 17:29:00,3.37902,3.37902,3.37063,3.3787,6000000.0
2008-06-05 17:30:00,3.37823,3.37992,3.3696,3.36966,4130000.0
2008-06-05 17:31:00,3.37955,3.3805,3.3745,3.37838,6000000.0
2008-06-05 17:32:00,3.38002,3.38058,3.36929,3.37114,8250000.0
2008-06-05 17:34:00,3.38102,3.38152,3.37184,3.37887,4510000.0
2008-06-05 17:35:00,3.38058,3.38066,3.3717,3.37989,5640000.0
2008-06-05 17:37:00,3.37376,3.37852,3.36912,3.37318,7130000.0
2008-06-05 17:38:00,3.37492,3.37936,3.36728,3.37852,10880000.0
2008-06-05 17:39:00,3.37692,3.37936,3.36945,3.37322,4510000.0
2008-06-05 17:41:00,3.37323,3.37811,3.36912,3.37323,7140000.0
2008-06-05 17:43:00,3.37588,3.38085,3.37568,3.37568,1880000.0
2008-06-05 17:44:00,3.37706,3.37896,3.37216,3.37388,8630000.0
2008-06-05 17:45:00,3.37453,3.38039,3.37453,3.38039,1130000.0
2008-06-05 17:46:00,3.37709,3.37709,3.37709,3.37709,750000.0
2008-06-05 17:47:00,3.37388,3.37388,3.37388,3.37388,750000.0
2008-06-05 17:49:00,3.37679,3.38045,3.37648,3.3793,2280000.0
2008-06-05 17:50:00,3.37551,3.38,3.37022,3.3747,3800000.0
2008-06-05 17:52:00,3.37946,3.38008,3.36905,3.38008,12040000.0
2008-06-05 17:53:00,3.37214,3.38334,3.37214,3.3786,4530000.0
2008-06-05 17:54:00,3.37763,3.38133,3.37118,3.37855,3010000.0
2008-06-05 17:55:00,3.37603,3.38112,3.3701,3.37247,5260000.0
2008-06-05 17:56:00,3.37541,3.37968,3.37075,3.37215,6390000.0
2008-06-05 17:57:00,3.37451,3.38146,3.3716,3.37899,6030000.0
2008-06-05 17:59:00,3.38104,3.38104,3.36955,3.37393,3760000.0
2008-06-05 18:00:00,3.37382,3.38172,3.36866,3.36927,7910000.0
2008-06-05 18:01:00,3.37934,3.37934,3.3688,3.37555,4520000.0
2008-06-05 18:02:00,3.37868,3.37971,3.37393,3.37922,6020000.0
2008-06-05 18:04:00,3.37728,3.38054,3.37123,3.37616,3010000.0
2008-06-05 18:06:00,3.37666,3.38054,3.37191,3.37552,3800000.0
2008-06-05 18:10:00,3.37575,3.38172,3.37025,3.37625,7530000.0
2008-06-05 18:15:00,3.37678,3.38212,3.37272,3.38212,7500000.0
2008-06-05 18:17:00,3.37984,3.3803,3.37071,3.3784,10510000.0
2008-06-05 18:22:00,3.38038,3.38038,3.37113,3.37881,6780000.0
2008-06-05 18:23:00,3.37475,3.37903,3.37277,3.37903,4520000.0
2008-06-05 18:24:00,3.37608,3.38162,3.3721,3.37899,10930000.0
2008-06-05 18:25:00,3.37302,3.37886,3.36743,3.36743,4900000.0
2008-06-05 18:27:00,3.37411,3.37411,3.367,3.367,3010000.0
2008-06-05 18:28:00,3.37133,3.37541,3.36565,3.36638,12770000.0
2008-06-05 18:29:00,3.3766,3.37858,3.36888,3.37673,5260000.0
2008-06-05 18:30:00,3.37492,3.37761,3.37406,3.37761,3760000.0
2008-06-05 18:31:00,3.37673,3.37673,3.37096,3.37165,3750000.0
2008-06-05 18:34:00,3.37174,3.37682,3.36742,3.37239,3800000.0
2008-06-05 18:36:00,3.37167,3.37666,3.36674,3.37221,5310000.0
2008-06-05 18:38:00,3.37566,3.37566,3.36697,3.37548,6410000.0
2008-06-05 18:39:00,3.37709,3.37919,3.36959,3.37382,7940000.0
2008-06-05 18:40:00,3.37295,3.37678,3.37195,3.37634,5270000.0
2008-06-05 18:41:00,3.37619,3.37622,3.36616,3.37089,3790000.0
2008-06-05 18:45:00,3.37328,3.37965,3.36765,3.37463,3800000.0
2008-06-05 18:55:00,3.37452,3.3801,3.36909,3.37883,10930000.0
2008-06-05 18:56:00,3.37577,3.37608,3.3651,3.37054,5280000.0
2008-06-05 18:58:00,3.37671,3.37708,3.36692,3.37319,4510000.0
2008-06-05 18:59:00,3.37382,3.37888,3.37082,3.37293,11260000.0
2008-06-05 19:00:00,3.3739,3.3739,3.3713,3.37217,3000000.0
2008-06-05 19:13:00,3.37238,3.37655,3.36711,3.37198,3800000.0
2008-06-05 19:15:00,3.37394,3.37902,3.36962,3.37902,3800000.0
2008-06-05 19:29:00,3.37749,3.37791,3.37091,3.37751,6000000.0
2008-06-05 19:30:00,3.37894,3.37894,3.37894,3.37894,750000.0
2008-06-05 19:45:00,3.37413,3.38119,3.36867,3.37477,3800000.0
2008-06-05 19:53:00,3.37154,3.37927,3.37045,3.37246,3800000.0
2008-06-05 19:57:00,3.37191,3.37901,3.36938,3.37436,3800000.0
2008-06-05 20:00:00,3.37435,3.38122,3.36895,3.37565,3800000.0
2008-06-05 20:06:00,3.37109,3.3776,3.36635,3.3776,3800000.0
2008-06-05 20:14:00,3.37479,3.37979,3.3697,3.37513,3800000.0
2008-06-05 20:15:00,3.37563,3.37563,3.37563,3.37563,380000.0
2008-06-05 20:17:00,3.37891,3.37892,3.37001,3.37434,4500000.0
2008-06-05 20:18:00,3.37509,3.37509,3.37158,3.37158,1510000.0
2008-06-05 20:19:00,3.37529,3.37786,3.37141,3.37198,6760000.0
2008-06-05 20:20:00,3.38004,3.38004,3.37333,3.37881,5630000.0
2008-06-05 20:21:00,3.38,3.38,3.37459,3.37944,3750000.0
2008-06-05 20:25:00,3.37556,3.38551,3.37351,3.37863,3800000.0
2008-06-05 20:28:00,3.3782,3.38148,3.37024,3.38148,6770000.0
2008-06-05 20:29:00,3.37503,3.38022,3.36929,3.37578,7560000.0
2008-06-05 20:30:00,3.37919,3.37976,3.37767,3.37767,1510000.0
2008-06-05 20:34:00,3.38061,3.38133,3.38061,3.38133,760000.0
2008-06-05 20:35:00,3.37244,3.37828,3.37131,3.37131,1520000.0
2008-06-05 20:36:00,3.37608,3.38129,3.37085,3.37737,3800000.0
2008-06-05 20:45:00,3.37596,3.38387,3.3705,3.37851,3800000.0
2008-06-05 21:00:00,3.37764,3.38327,3.37332,3.37829,6050000.0
2008-06-05 21:06:00,3.3771,3.38225,3.37409,3.3815,3800000.0
2008-06-05 21:15:00,3.37754,3.38262,3.37322,3.37819,5650000.0
2008-06-05 21:30:00,3.37784,3.38292,3.37352,3.38292,4540000.0
2008-06-05 21:40:00,3.37061,3.37747,3.36842,3.37392,3800000.0
2008-06-05 21:42:00,3.37105,3.38133,3.37086,3.37472,3800000.0
2008-06-05 21:45:00,3.37986,3.37986,3.37284,3.3759,5250000.0
2008-06-05 21:48:00,3.37731,3.38016,3.36886,3.38016,3020000.0
2008-06-05 21:49:00,3.37496,3.37496,3.37035,3.37439,1890000.0
2008-06-05 21:50:00,3.37127,3.37898,3.37127,3.37898,1130000.0
2008-06-05 21:51:00,3.37504,3.37924,3.36818,3.37496,6780000.0
2008-06-05 21:52:00,3.38005,3.38005,3.37609,3.37609,1130000.0
2008-06-05 21:59:00,3.37523,3.37862,3.37509,3.37509,3010000.0
2008-06-05 22:00:00,3.38051,3.38051,3.3757,3.37961,3020000.0
2008-06-05 22:09:00,3.37405,3.38336,3.37197,3.37689,3800000.0
2008-06-05 22:15:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-05 22:30:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-05 22:42:00,3.37071,3.37914,3.36995,3.37803,3800000.0
2008-06-05 22:45:00,3.37524,3.38032,3.37092,3.37589,3800000.0
2008-06-05 22:48:00,3.37193,3.38107,3.371,3.37614,3800000.0
2008-06-05 22:51:00,3.3705,3.37695,3.36775,3.37346,3800000.0
2008-06-05 23:00:00,3.37598,3.37992,3.36975,3.37495,3800000.0
2008-06-05 23:10:00,3.37248,3.37982,3.37248,3.37982,760000.0
2008-06-05 23:11:00,3.37426,3.37972,3.36856,3.37972,3800000.0
2008-06-05 23:15:00,3.37292,3.38109,3.37292,3.38089,3000000.0
2008-06-05 23:16:00,3.37193,3.37964,3.37193,3.37964,1880000.0
2008-06-05 23:23:00,3.37393,3.38152,3.37073,3.38086,3400000.0
2008-06-05 23:24:00,3.37142,3.38017,3.37142,3.38017,1130000.0
2008-06-05 23:30:00,3.37473,3.38101,3.37452,3.37452,2280000.0
2008-06-05 23:31:00,3.37469,3.38072,3.37187,3.37692,3800000.0
2008-06-05 23:43:00,3.38102,3.38209,3.37687,3.38209,2280000.0
2008-06-05 23:44:00,3.37811,3.38508,3.3743,3.37894,6050000.0
2008-06-05 23:45:00,3.38017,3.38017,3.37891,3.37891,1130000.0
2008-06-06 00:00:00,3.38018,3.38018,3.3653,3.3653,2630000.0
2008-06-06 00:01:00,3.36379,3.36978,3.36379,3.36978,1500000.0
2008-06-06 00:02:00,3.37002,3.37104,3.37002,3.37104,1500000.0
2008-06-06 00:05:00,3.37051,3.37062,3.37051,3.37062,1500000.0
2008-06-06 00:06:00,3.37112,3.37112,3.36172,3.37051,9000000.0
2008-06-06 00:07:00,3.36989,3.36989,3.36989,3.36989,750000.0
2008-06-06 00:08:00,3.37129,3.37129,3.37129,3.37129,750000.0
2008-06-06 00:10:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-06 00:13:00,3.36632,3.37112,3.36172,3.36172,8250000.0
2008-06-06 00:14:00,3.36949,3.36949,3.36949,3.36949,750000.0
2008-06-06 00:15:00,3.37892,3.37892,3.37843,3.37843,1500000.0
2008-06-06 00:20:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-06 00:22:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-06 00:24:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-06 00:26:00,3.37355,3.37975,3.37007,3.37576,3800000.0
2008-06-06 00:28:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-06 00:30:00,3.37685,3.37883,3.36916,3.36984,3800000.0
2008-06-06 00:32:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-06 00:34:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-06 00:36:00,3.36664,3.37172,3.36232,3.36729,3800000.0
2008-06-06 00:38:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-06 00:41:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-06 00:44:00,3.36664,3.37172,3.36232,3.36729,3800000.0
2008-06-06 00:45:00,3.38242,3.38242,3.37302,3.37302,760000.0
2008-06-06 00:47:00,3.37989,3.37989,3.37989,3.37989,380000.0
2008-06-06 00:48:00,3.3757,3.38026,3.37072,3.37645,3800000.0
2008-06-06 00:50:00,3.37527,3.37629,3.37527,3.37629,1500000.0
2008-06-06 00:51:00,3.38072,3.38072,3.38072,3.38072,380000.0
2008-06-06 00:53:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-06 00:55:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-06 00:57:00,3.36694,3.37202,3.36262,3.36759,3800000.0
2008-06-06 00:59:00,3.36584,3.37092,3.36152,3.36649,3800000.0
2008-06-06 01:00:00,3.37342,3.37342,3.37342,3.37342,380000.0
2008-06-06 01:02:00,3.36644,3.37152,3.36212,3.37152,3800000.0
2008-06-06 01:07:00,3.37303,3.37992,3.3721,3.37992,2660000.0
2008-06-06 01:08:00,3.37624,3.37988,3.37138,3.37569,3800000.0
2008-06-06 01:15:00,3.38242,3.38242,3.38242,3.38242,1500000.0
2008-06-06 01:16:00,3.37242,3.37242,3.36894,3.36894,1500000.0
2008-06-06 01:20:00,3.36754,3.37262,3.36322,3.36819,3800000.0
2008-06-06 01:23:00,3.36734,3.37242,3.36302,3.37242,3800000.0
2008-06-06 01:30:00,3.37784,3.37784,3.37784,3.37784,380000.0
2008-06-06 01:31:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-06 01:32:00,3.36733,3.36733,3.36733,3.36733,380000.0
2008-06-06 01:35:00,3.37614,3.37614,3.37614,3.37614,380000.0
2008-06-06 01:36:00,3.37574,3.38174,3.37141,3.38155,4550000.0
2008-06-06 01:37:00,3.37628,3.37961,3.37119,3.37122,2270000.0
2008-06-06 01:40:00,3.36824,3.37332,3.36392,3.36889,3800000.0
2008-06-06 01:42:00,3.36989,3.37928,3.36843,3.37454,3800000.0
2008-06-06 01:44:00,3.36694,3.3745,3.36338,3.3745,7170000.0
2008-06-06 01:45:00,3.37967,3.37967,3.37967,3.37967,750000.0
2008-06-06 01:46:00,3.36773,3.37159,3.36773,3.37159,760000.0
2008-06-06 01:48:00,3.36774,3.37282,3.36342,3.36839,3800000.0
2008-06-06 01:50:00,3.36844,3.37352,3.36412,3.36909,3800000.0
2008-06-06 01:53:00,3.36754,3.37262,3.36322,3.37262,3800000.0
2008-06-06 01:57:00,3.36824,3.37332,3.36392,3.36889,3800000.0
2008-06-06 02:00:00,3.37444,3.37952,3.37012,3.37509,3800000.0
2008-06-06 02:04:00,3.36844,3.37352,3.36412,3.36909,3800000.0
2008-06-06 02:15:00,3.3739,3.3777,3.37002,3.37438,3800000.0
2008-06-06 02:19:00,3.36844,3.37352,3.36412,3.36909,3800000.0
2008-06-06 02:24:00,3.36884,3.37392,3.36452,3.36949,3800000.0
2008-06-06 02:27:00,3.36794,3.37302,3.36362,3.36859,3800000.0
2008-06-06 02:30:00,3.37414,3.37922,3.36982,3.37479,3800000.0
2008-06-06 02:32:00,3.36754,3.37262,3.36322,3.36819,3800000.0
2008-06-06 02:34:00,3.36714,3.37222,3.36282,3.36779,3800000.0
2008-06-06 02:37:00,3.36774,3.37282,3.36342,3.36839,3800000.0
2008-06-06 02:41:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-06 02:45:00,3.37952,3.37952,3.37952,3.37952,380000.0
2008-06-06 02:46:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-06 02:49:00,3.37119,3.37119,3.37119,3.37119,380000.0
2008-06-06 02:52:00,3.36664,3.37172,3.36232,3.36729,3800000.0
2008-06-06 02:55:00,3.36564,3.37072,3.36132,3.36629,3800000.0
2008-06-06 02:58:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-06 03:00:00,3.37544,3.38052,3.37112,3.37609,3800000.0
2008-06-06 03:04:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-06 03:10:00,3.36644,3.37152,3.36212,3.36709,3800000.0
2008-06-06 03:12:00,3.36991,3.37658,3.36816,3.36929,3040000.0
2008-06-06 03:13:00,3.37044,3.37552,3.36612,3.37109,3800000.0
2008-06-06 03:15:00,3.37832,3.37832,3.37158,3.37158,760000.0
2008-06-06 03:16:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-06 03:21:00,3.37094,3.37602,3.36662,3.37602,3800000.0
2008-06-06 03:24:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-06 03:28:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-06 03:30:00,3.37238,3.37912,3.37238,3.37912,760000.0
2008-06-06 03:31:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-06 03:34:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 03:37:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-06 03:41:00,3.36984,3.37492,3.36552,3.37049,3800000.0
2008-06-06 03:43:00,3.37176,3.37751,3.36612,3.37751,3800000.0
2008-06-06 03:45:00,3.37421,3.37764,3.36959,3.37169,3800000.0
2008-06-06 03:48:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 03:51:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-06 03:54:00,3.37114,3.37622,3.36682,3.37179,3800000.0
2008-06-06 03:56:00,3.3729,3.37775,3.36833,3.37293,3800000.0
2008-06-06 03:59:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-06 04:00:00,3.38002,3.38002,3.37879,3.37879,760000.0
2008-06-06 04:02:00,3.37204,3.37712,3.36772,3.37269,3800000.0
2008-06-06 04:05:00,3.37184,3.37692,3.36752,3.37249,3800000.0
2008-06-06 04:13:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-06 04:15:00,3.37411,3.37957,3.3702,3.37386,3800000.0
2008-06-06 04:17:00,3.37038,3.37038,3.37038,3.37038,760000.0
2008-06-06 04:18:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-06 04:20:00,3.37204,3.37712,3.36772,3.37269,3800000.0
2008-06-06 04:25:00,3.37728,3.37728,3.37728,3.37728,380000.0
2008-06-06 04:26:00,3.37629,3.37629,3.37243,3.37243,1130000.0
2008-06-06 04:28:00,3.37314,3.37822,3.36882,3.37379,3800000.0
2008-06-06 04:30:00,3.36983,3.37748,3.36983,3.37748,760000.0
2008-06-06 04:31:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-06 04:33:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-06 04:36:00,3.37114,3.37622,3.36682,3.37179,3800000.0
2008-06-06 04:38:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-06 04:40:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-06 04:43:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-06 04:45:00,3.37513,3.37513,3.37513,3.37513,760000.0
2008-06-06 04:46:00,3.37184,3.37692,3.36752,3.37249,3800000.0
2008-06-06 04:48:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-06 04:50:00,3.37114,3.37622,3.36682,3.37179,3800000.0
2008-06-06 04:56:00,3.37439,3.37439,3.37439,3.37439,380000.0
2008-06-06 04:57:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-06 04:59:00,3.36908,3.36908,3.36908,3.36908,380000.0
2008-06-06 05:00:00,3.37484,3.37992,3.37052,3.37549,4910000.0
2008-06-06 05:08:00,3.37602,3.37602,3.36928,3.36928,760000.0
2008-06-06 05:09:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-06 05:15:00,3.37217,3.37339,3.37217,3.37339,760000.0
2008-06-06 05:16:00,3.37003,3.37003,3.37003,3.37003,380000.0
2008-06-06 05:17:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 05:19:00,3.36984,3.37369,3.36984,3.37369,760000.0
2008-06-06 05:20:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 05:21:00,3.36838,3.36838,3.36838,3.36838,380000.0
2008-06-06 05:23:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-06 05:24:00,3.37139,3.37439,3.37139,3.37439,760000.0
2008-06-06 05:26:00,3.37004,3.37004,3.37004,3.37004,380000.0
2008-06-06 05:27:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-06 05:30:00,3.3745,3.38152,3.37011,3.37342,3800000.0
2008-06-06 05:33:00,3.37069,3.37069,3.37069,3.37069,380000.0
2008-06-06 05:34:00,3.36984,3.37492,3.36552,3.37049,3800000.0
2008-06-06 05:35:00,3.36982,3.36982,3.36982,3.36982,380000.0
2008-06-06 05:37:00,3.37049,3.37049,3.37049,3.37049,380000.0
2008-06-06 05:38:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-06 05:40:00,3.36894,3.37402,3.36462,3.36959,3800000.0
2008-06-06 05:42:00,3.36874,3.37382,3.36442,3.37382,3800000.0
2008-06-06 05:45:00,3.37537,3.37718,3.36802,3.37064,3800000.0
2008-06-06 05:47:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 05:50:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 05:53:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-06 05:55:00,3.36984,3.37492,3.36552,3.37049,3800000.0
2008-06-06 05:57:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-06 05:59:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:00:00,3.37424,3.37424,3.37424,3.37424,380000.0
2008-06-06 06:01:00,3.36512,3.36512,3.36512,3.36512,380000.0
2008-06-06 06:03:00,3.36874,3.37382,3.36442,3.36939,3800000.0
2008-06-06 06:05:00,3.36834,3.37342,3.36402,3.36899,3800000.0
2008-06-06 06:08:00,3.36854,3.37362,3.36422,3.36919,3800000.0
2008-06-06 06:11:00,3.36874,3.37382,3.36442,3.36939,3800000.0
2008-06-06 06:13:00,3.37041,3.37475,3.36532,3.36943,9060000.0
2008-06-06 06:15:00,3.37484,3.37992,3.37052,3.37992,5280000.0
2008-06-06 06:16:00,3.37017,3.37492,3.36818,3.37061,3030000.0
2008-06-06 06:19:00,3.37004,3.37512,3.36572,3.37069,3800000.0
2008-06-06 06:21:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:25:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-06 06:27:00,3.37402,3.37402,3.37402,3.37402,760000.0
2008-06-06 06:28:00,3.36894,3.37402,3.36462,3.36959,3800000.0
2008-06-06 06:30:00,3.37395,3.37856,3.36751,3.37167,3800000.0
2008-06-06 06:33:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-06 06:35:00,3.36964,3.37472,3.36532,3.37472,3800000.0
2008-06-06 06:38:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-06 06:43:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:45:00,3.37425,3.37829,3.37019,3.37636,3800000.0
2008-06-06 06:47:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-06 06:50:00,3.37402,3.37402,3.37402,3.37402,380000.0
2008-06-06 06:51:00,3.36874,3.37382,3.36442,3.36939,3800000.0
2008-06-06 06:53:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-06 06:56:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:58:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-06 07:00:00,3.37562,3.38042,3.37102,3.37102,8250000.0
2008-06-06 07:01:00,3.36512,3.36972,3.36512,3.36972,1500000.0
2008-06-06 07:03:00,3.36874,3.37382,3.36442,3.36939,3800000.0
2008-06-06 07:06:00,3.37087,3.37496,3.36818,3.37496,3410000.0
2008-06-06 07:11:00,3.37004,3.37512,3.36572,3.37512,3800000.0
2008-06-06 07:15:00,3.37919,3.37919,3.37919,3.37919,750000.0
2008-06-06 07:16:00,3.37398,3.37918,3.3701,3.37776,9030000.0
2008-06-06 07:22:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-06 07:30:00,3.37434,3.37942,3.37002,3.37499,3800000.0
2008-06-06 07:32:00,3.37114,3.37622,3.36682,3.37179,3800000.0
2008-06-06 07:36:00,3.37083,3.37565,3.36735,3.37206,5310000.0
2008-06-06 07:37:00,3.37674,3.37674,3.37091,3.37103,1510000.0
2008-06-06 07:38:00,3.37092,3.37622,3.36682,3.37622,3030000.0
2008-06-06 07:39:00,3.37755,3.3793,3.37488,3.37488,1880000.0
2008-06-06 07:40:00,3.37355,3.37964,3.37135,3.37938,3020000.0
2008-06-06 07:42:00,3.37444,3.37952,3.37012,3.37509,3800000.0
2008-06-06 07:45:00,3.37634,3.37634,3.37468,3.37468,760000.0
2008-06-06 07:46:00,3.37704,3.38212,3.37272,3.37769,3800000.0
2008-06-06 07:51:00,3.37909,3.38101,3.37112,3.37523,9030000.0
2008-06-06 07:56:00,3.37206,3.37723,3.36862,3.37363,3800000.0
2008-06-06 07:58:00,3.37394,3.37902,3.36962,3.37459,3800000.0
2008-06-06 08:00:00,3.37594,3.38102,3.37162,3.37659,4910000.0
2008-06-06 08:04:00,3.37344,3.37852,3.36912,3.37409,3800000.0
2008-06-06 08:10:00,3.37472,3.38025,3.36895,3.37505,3800000.0
2008-06-06 08:12:00,3.37474,3.37982,3.37042,3.37539,3800000.0
2008-06-06 08:13:00,3.36982,3.36982,3.36982,3.36982,380000.0
2008-06-06 08:15:00,3.37574,3.38082,3.37142,3.37639,3800000.0
2008-06-06 08:26:00,3.36659,3.37822,3.36659,3.37505,3780000.0
2008-06-06 08:27:00,3.36982,3.37922,3.36982,3.37799,2630000.0
2008-06-06 08:30:00,3.37534,3.37894,3.36926,3.37757,4510000.0
2008-06-06 08:32:00,3.37624,3.37648,3.36804,3.36804,3380000.0
2008-06-06 08:33:00,3.37462,3.37723,3.36689,3.37723,15770000.0
2008-06-06 08:34:00,3.37208,3.37739,3.3648,3.37732,10510000.0
2008-06-06 08:35:00,3.37586,3.37939,3.37511,3.37776,3010000.0
2008-06-06 08:37:00,3.37655,3.37922,3.368,3.37865,5250000.0
2008-06-06 08:38:00,3.37634,3.3792,3.36782,3.3792,6760000.0
2008-06-06 08:39:00,3.37976,3.37976,3.36893,3.37481,7880000.0
2008-06-06 08:41:00,3.37708,3.37774,3.37708,3.37774,1500000.0
2008-06-06 08:42:00,3.37584,3.37835,3.36728,3.37691,7500000.0
2008-06-06 08:45:00,3.37911,3.38103,3.37911,3.38077,7500000.0
2008-06-06 08:46:00,3.37175,3.38165,3.37175,3.37317,4510000.0
2008-06-06 08:47:00,3.37909,3.38107,3.37112,3.37977,7500000.0
2008-06-06 08:49:00,3.37548,3.38015,3.37382,3.37599,8260000.0
2008-06-06 08:50:00,3.3796,3.37982,3.37621,3.37621,4130000.0
2008-06-06 08:51:00,3.37672,3.38037,3.3727,3.37809,7500000.0
2008-06-06 08:52:00,3.3735,3.37834,3.36897,3.37378,5630000.0
2008-06-06 08:55:00,3.37409,3.37944,3.36993,3.37463,3800000.0
2008-06-06 08:59:00,3.37696,3.38074,3.37264,3.3744,5270000.0
2008-06-06 09:00:00,3.37083,3.38218,3.37083,3.37889,4520000.0
2008-06-06 09:01:00,3.37804,3.37804,3.3716,3.3773,4510000.0
2008-06-06 09:03:00,3.37882,3.38074,3.36807,3.37689,6020000.0
2008-06-06 09:04:00,3.37127,3.38133,3.37127,3.37535,4140000.0
2008-06-06 09:05:00,3.3797,3.384,3.37127,3.37127,9400000.0
2008-06-06 09:06:00,3.37847,3.37953,3.36995,3.37465,6020000.0
2008-06-06 09:07:00,3.37907,3.38173,3.37096,3.37976,5270000.0
2008-06-06 09:08:00,3.3804,3.38382,3.37475,3.37475,4510000.0
2008-06-06 09:09:00,3.38057,3.38057,3.37391,3.3795,3380000.0
2008-06-06 09:10:00,3.37555,3.37952,3.3725,3.37698,4900000.0
2008-06-06 09:11:00,3.37872,3.37872,3.36959,3.37243,7880000.0
2008-06-06 09:12:00,3.37505,3.37809,3.37208,3.37208,2640000.0
2008-06-06 09:13:00,3.37179,3.38131,3.37179,3.3754,4880000.0
2008-06-06 09:14:00,3.37993,3.38081,3.36936,3.38063,10530000.0
2008-06-06 09:15:00,3.37403,3.38256,3.37403,3.38026,4880000.0
2008-06-06 09:18:00,3.37543,3.37999,3.37151,3.37999,1890000.0
2008-06-06 09:19:00,3.37679,3.38217,3.37139,3.3804,5680000.0
2008-06-06 09:20:00,3.37447,3.37866,3.37143,3.37548,3400000.0
2008-06-06 09:21:00,3.37981,3.38008,3.37529,3.3794,2650000.0
2008-06-06 09:22:00,3.37254,3.37892,3.37254,3.37669,3040000.0
2008-06-06 09:23:00,3.37889,3.3802,3.37077,3.3802,2260000.0
2008-06-06 09:24:00,3.37569,3.37569,3.37482,3.37482,1140000.0
2008-06-06 09:25:00,3.38073,3.38073,3.37341,3.37789,2640000.0
2008-06-06 09:27:00,3.38098,3.38156,3.37223,3.37286,5260000.0
2008-06-06 09:28:00,3.37484,3.37798,3.37386,3.37798,2640000.0
2008-06-06 09:29:00,3.37658,3.37705,3.36764,3.3679,15770000.0
2008-06-06 09:30:00,3.37992,3.37992,3.37288,3.37899,4510000.0
2008-06-06 09:31:00,3.38016,3.38016,3.3743,3.37952,5250000.0
2008-06-06 09:32:00,3.37939,3.38039,3.36841,3.38039,9020000.0
2008-06-06 09:33:00,3.37923,3.38081,3.37434,3.37545,3380000.0
2008-06-06 09:34:00,3.38115,3.38171,3.37237,3.3776,4890000.0
2008-06-06 09:35:00,3.37611,3.38144,3.3755,3.37822,7890000.0
2008-06-06 09:36:00,3.37766,3.38487,3.37761,3.38219,6010000.0
2008-06-06 09:37:00,3.38014,3.38889,3.38014,3.38673,6770000.0
2008-06-06 09:38:00,3.38151,3.38461,3.37618,3.38338,4510000.0
2008-06-06 09:39:00,3.38577,3.38707,3.37838,3.38188,3760000.0
2008-06-06 09:40:00,3.37979,3.38686,3.37979,3.38659,3400000.0
2008-06-06 09:41:00,3.37671,3.3845,3.37671,3.38316,3400000.0
2008-06-06 09:42:00,3.3811,3.38721,3.3811,3.38596,6400000.0
2008-06-06 09:43:00,3.3845,3.38619,3.37691,3.38505,4890000.0
2008-06-06 09:44:00,3.38246,3.38474,3.37329,3.38351,12410000.0
2008-06-06 09:45:00,3.38539,3.38539,3.3737,3.38407,6020000.0
2008-06-06 09:46:00,3.3796,3.38384,3.37407,3.37849,16150000.0
2008-06-06 09:47:00,3.37958,3.38542,3.37958,3.38172,3390000.0
2008-06-06 09:48:00,3.38273,3.3857,3.37636,3.37636,9760000.0
2008-06-06 09:49:00,3.37702,3.38458,3.37702,3.38393,3380000.0
2008-06-06 09:50:00,3.38444,3.38444,3.3771,3.38232,3380000.0
2008-06-06 09:51:00,3.37158,3.38409,3.37158,3.38409,5260000.0
2008-06-06 09:52:00,3.37842,3.38462,3.37522,3.38102,4880000.0
2008-06-06 09:53:00,3.3831,3.38416,3.37559,3.3793,10900000.0
2008-06-06 09:54:00,3.38247,3.3842,3.3795,3.3842,4880000.0
2008-06-06 09:55:00,3.38016,3.38377,3.37629,3.38377,7130000.0
2008-06-06 09:56:00,3.38423,3.38606,3.37598,3.37598,6780000.0
2008-06-06 09:57:00,3.37969,3.38535,3.37793,3.38535,6770000.0
2008-06-06 09:58:00,3.38245,3.38245,3.37306,3.37306,4890000.0
2008-06-06 09:59:00,3.38296,3.38296,3.37115,3.38199,13170000.0
2008-06-06 10:00:00,3.38416,3.38457,3.37395,3.38182,7900000.0
2008-06-06 10:01:00,3.37843,3.38307,3.37677,3.38307,4890000.0
2008-06-06 10:02:00,3.38178,3.38221,3.37014,3.38221,5270000.0
2008-06-06 10:04:00,3.37394,3.38381,3.37355,3.38264,9770000.0
2008-06-06 10:05:00,3.37832,3.3876,3.37482,3.37973,9780000.0
2008-06-06 10:06:00,3.37828,3.38526,3.37828,3.38414,4880000.0
2008-06-06 10:07:00,3.37864,3.38361,3.37813,3.37813,5630000.0
2008-06-06 10:09:00,3.38025,3.38254,3.37391,3.37913,3800000.0
2008-06-06 10:11:00,3.37391,3.38436,3.3715,3.38331,12000000.0
2008-06-06 10:12:00,3.3846,3.38486,3.37908,3.38351,6750000.0
2008-06-06 10:13:00,3.38538,3.38538,3.37982,3.38132,6750000.0
2008-06-06 10:15:00,3.38612,3.38612,3.38379,3.38608,3010000.0
2008-06-06 10:16:00,3.37961,3.38458,3.3746,3.38021,9010000.0
2008-06-06 10:17:00,3.37507,3.38433,3.37507,3.38433,4880000.0
2008-06-06 10:18:00,3.37943,3.38493,3.37416,3.37819,5270000.0
2008-06-06 10:19:00,3.38387,3.38387,3.37626,3.37886,4510000.0
2008-06-06 10:20:00,3.38433,3.38433,3.37289,3.37915,7140000.0
2008-06-06 10:21:00,3.37984,3.38492,3.37552,3.37943,11270000.0
2008-06-06 10:22:00,3.384,3.38467,3.37952,3.38342,3380000.0
2008-06-06 10:23:00,3.379,3.38407,3.37357,3.37983,4880000.0
2008-06-06 10:24:00,3.38302,3.38555,3.38105,3.3844,3760000.0
2008-06-06 10:25:00,3.38014,3.38545,3.38014,3.38524,3390000.0
2008-06-06 10:29:00,3.38072,3.38755,3.37614,3.38305,18380000.0
2008-06-06 10:30:00,3.38435,3.38435,3.37588,3.37588,7880000.0
2008-06-06 10:31:00,3.37912,3.38495,3.37317,3.38218,9020000.0
2008-06-06 10:32:00,3.38317,3.38317,3.37232,3.38287,6000000.0
2008-06-06 10:33:00,3.38113,3.38507,3.37605,3.37994,5260000.0
2008-06-06 10:34:00,3.38475,3.38661,3.37583,3.37583,7500000.0
2008-06-06 10:35:00,3.38026,3.38562,3.37823,3.38562,4890000.0
2008-06-06 10:36:00,3.38262,3.38678,3.3793,3.38089,6380000.0
2008-06-06 10:37:00,3.3833,3.38453,3.37855,3.38317,7140000.0
2008-06-06 10:38:00,3.38274,3.38349,3.37833,3.38222,4880000.0
2008-06-06 10:39:00,3.37516,3.38705,3.37516,3.38525,5630000.0
2008-06-06 10:40:00,3.37977,3.38237,3.37977,3.38237,1500000.0
2008-06-06 10:41:00,3.37925,3.3827,3.37307,3.3827,6010000.0
2008-06-06 10:42:00,3.37919,3.38425,3.3746,3.37806,6380000.0
2008-06-06 10:43:00,3.37977,3.38264,3.37222,3.37631,7880000.0
2008-06-06 10:44:00,3.38117,3.38569,3.38008,3.38227,6750000.0
2008-06-06 10:45:00,3.38275,3.38401,3.37937,3.37937,4140000.0
2008-06-06 10:46:00,3.38318,3.38437,3.37469,3.37469,4880000.0
2008-06-06 10:49:00,3.37175,3.38278,3.37175,3.38278,3020000.0
2008-06-06 10:50:00,3.37678,3.38383,3.37476,3.37476,4890000.0
2008-06-06 10:51:00,3.38477,3.38477,3.3819,3.3819,1500000.0
2008-06-06 10:52:00,3.38201,3.38543,3.38042,3.38473,5630000.0
2008-06-06 10:53:00,3.37654,3.3863,3.37649,3.38442,6010000.0
2008-06-06 10:54:00,3.385,3.38711,3.3795,3.38228,5630000.0
2008-06-06 10:55:00,3.38497,3.38502,3.37926,3.38416,7880000.0
2008-06-06 10:56:00,3.38511,3.38511,3.37611,3.3788,7880000.0
2008-06-06 10:57:00,3.3811,3.38791,3.3811,3.3836,5630000.0
2008-06-06 10:58:00,3.38405,3.38405,3.37876,3.38287,4880000.0
2008-06-06 10:59:00,3.38309,3.38314,3.37462,3.38291,6020000.0
2008-06-06 11:00:00,3.38119,3.38719,3.37622,3.3835,13900000.0
2008-06-06 11:01:00,3.38171,3.38397,3.37968,3.38397,5630000.0
2008-06-06 11:02:00,3.37664,3.38701,3.37664,3.38493,3010000.0
2008-06-06 11:03:00,3.37855,3.38401,3.37252,3.3797,7500000.0
2008-06-06 11:04:00,3.38436,3.38436,3.38116,3.38336,6000000.0
2008-06-06 11:05:00,3.37873,3.3851,3.37349,3.37954,6390000.0
2008-06-06 11:06:00,3.37999,3.38212,3.37619,3.38212,7140000.0
2008-06-06 11:07:00,3.37314,3.38251,3.37314,3.37632,4890000.0
2008-06-06 11:08:00,3.3809,3.3809,3.37098,3.37772,5270000.0
2008-06-06 11:09:00,3.38173,3.38173,3.37099,3.37517,4510000.0
2008-06-06 11:10:00,3.37337,3.3795,3.36915,3.37751,6380000.0
2008-06-06 11:11:00,3.38034,3.38121,3.37177,3.37968,6770000.0
2008-06-06 11:12:00,3.38115,3.38303,3.37191,3.38177,7880000.0
2008-06-06 11:13:00,3.37632,3.38047,3.37351,3.37888,4520000.0
2008-06-06 11:15:00,3.37529,3.37905,3.37257,3.37905,8260000.0
2008-06-06 11:16:00,3.38018,3.38018,3.37101,3.37536,5630000.0
2008-06-06 11:17:00,3.37926,3.38021,3.37198,3.37198,5640000.0
2008-06-06 11:19:00,3.37577,3.38272,3.37092,3.37655,3800000.0
2008-06-06 11:21:00,3.37765,3.37976,3.37531,3.37801,5250000.0
2008-06-06 11:22:00,3.38004,3.38004,3.37784,3.37841,7500000.0
2008-06-06 11:24:00,3.37926,3.37949,3.36866,3.37797,9380000.0
2008-06-06 11:25:00,3.37142,3.37766,3.36899,3.37766,6760000.0
2008-06-06 11:26:00,3.37484,3.37581,3.36521,3.36782,8250000.0
2008-06-06 11:27:00,3.36963,3.3786,3.36963,3.37423,6010000.0
2008-06-06 11:28:00,3.37756,3.37804,3.36891,3.36891,6010000.0
2008-06-06 11:30:00,3.37875,3.37952,3.37042,3.37435,5270000.0
2008-06-06 11:32:00,3.3779,3.38067,3.37165,3.37448,6030000.0
2008-06-06 11:33:00,3.37878,3.38103,3.37187,3.37824,5270000.0
2008-06-06 11:34:00,3.36803,3.37719,3.36602,3.37075,4900000.0
2008-06-06 11:35:00,3.37086,3.37815,3.36825,3.37672,5640000.0
2008-06-06 11:36:00,3.3776,3.3776,3.36617,3.37318,6410000.0
2008-06-06 11:37:00,3.37784,3.37848,3.373,3.37833,5650000.0
2008-06-06 11:38:00,3.37662,3.37662,3.36736,3.37165,2640000.0
2008-06-06 11:39:00,3.37217,3.37772,3.36601,3.37772,7890000.0
2008-06-06 11:41:00,3.37796,3.37796,3.37083,3.37675,6380000.0
2008-06-06 11:42:00,3.37878,3.37956,3.37424,3.37947,4510000.0
2008-06-06 11:44:00,3.37334,3.3775,3.37076,3.37417,4520000.0
2008-06-06 11:45:00,3.37792,3.37877,3.37172,3.37756,3010000.0
2008-06-06 11:47:00,3.36333,3.37086,3.36333,3.37086,6000000.0
2008-06-06 11:49:00,3.37856,3.37975,3.3723,3.37935,6380000.0
2008-06-06 11:50:00,3.3792,3.3792,3.37013,3.3772,4880000.0
2008-06-06 11:52:00,3.37849,3.37907,3.37286,3.37858,5250000.0
2008-06-06 11:53:00,3.37241,3.37931,3.37006,3.37006,8250000.0
2008-06-06 11:54:00,3.37779,3.37782,3.37269,3.37269,4130000.0
2008-06-06 11:55:00,3.37386,3.37706,3.36847,3.37461,5630000.0
2008-06-06 11:56:00,3.37519,3.37965,3.37413,3.37602,5250000.0
2008-06-06 11:57:00,3.37831,3.37831,3.37129,3.37382,6750000.0
2008-06-06 11:58:00,3.37452,3.37983,3.37452,3.37937,5630000.0
2008-06-06 11:59:00,3.37684,3.38145,3.3746,3.37945,9000000.0
2008-06-06 12:00:00,3.37429,3.38009,3.37429,3.37935,4880000.0
2008-06-06 12:01:00,3.37457,3.37992,3.36929,3.3752,7510000.0
2008-06-06 12:02:00,3.37764,3.38063,3.36941,3.37947,8250000.0
2008-06-06 12:03:00,3.37354,3.38021,3.37354,3.37993,5250000.0
2008-06-06 12:07:00,3.37547,3.38056,3.36852,3.3742,5260000.0
2008-06-06 12:09:00,3.37573,3.38006,3.37132,3.37978,4880000.0
2008-06-06 12:11:00,3.37741,3.37833,3.36712,3.36712,5250000.0
2008-06-06 12:12:00,3.3764,3.37762,3.37233,3.37233,8260000.0
2008-06-06 12:14:00,3.37413,3.37922,3.3692,3.37436,7130000.0
2008-06-06 12:15:00,3.37814,3.37814,3.37137,3.37593,10510000.0
2008-06-06 12:16:00,3.37554,3.37612,3.3665,3.37612,6760000.0
2008-06-06 12:17:00,3.37124,3.37686,3.36605,3.37386,5630000.0
2008-06-06 12:18:00,3.37437,3.37578,3.36586,3.37456,7130000.0
2008-06-06 12:19:00,3.37604,3.37789,3.37219,3.37219,6000000.0
2008-06-06 12:20:00,3.37537,3.37816,3.37273,3.37422,6000000.0
2008-06-06 12:21:00,3.37636,3.37795,3.37108,3.37108,7890000.0
2008-06-06 12:22:00,3.37547,3.37747,3.37124,3.37124,5250000.0
2008-06-06 12:23:00,3.37329,3.37684,3.3709,3.37574,6380000.0
2008-06-06 12:25:00,3.37244,3.37719,3.37163,3.37585,3770000.0
2008-06-06 12:26:00,3.36708,3.37607,3.36609,3.37607,7140000.0
2008-06-06 12:27:00,3.37535,3.3764,3.36666,3.36666,4510000.0
2008-06-06 12:29:00,3.37754,3.37754,3.37486,3.37752,6380000.0
2008-06-06 12:30:00,3.37662,3.37672,3.3654,3.37656,19140000.0
2008-06-06 12:31:00,3.37195,3.37831,3.37195,3.37721,6380000.0
2008-06-06 12:32:00,3.36544,3.377,3.36544,3.37239,7500000.0
2008-06-06 12:33:00,3.37597,3.37597,3.36501,3.37491,5640000.0
2008-06-06 12:34:00,3.37235,3.37758,3.37186,3.37758,5250000.0
2008-06-06 12:37:00,3.37631,3.37695,3.36718,3.37642,4500000.0
2008-06-06 12:41:00,3.37224,3.37721,3.36752,3.37517,5270000.0
2008-06-06 12:45:00,3.37581,3.37686,3.36582,3.37204,4890000.0
2008-06-06 12:46:00,3.37513,3.37513,3.37204,3.37204,760000.0
2008-06-06 12:47:00,3.37771,3.37806,3.37332,3.37415,4140000.0
2008-06-06 12:48:00,3.37547,3.37547,3.36458,3.36458,1890000.0
2008-06-06 12:49:00,3.37509,3.37826,3.37509,3.37826,1500000.0
2008-06-06 12:55:00,3.37402,3.37637,3.37341,3.37534,3750000.0
2008-06-06 12:56:00,3.37682,3.37747,3.37203,3.37357,6010000.0
2008-06-06 12:59:00,3.37979,3.3798,3.37004,3.37696,4890000.0
2008-06-06 13:00:00,3.37742,3.37777,3.37232,3.37731,7890000.0
2008-06-06 13:03:00,3.3748,3.37943,3.36877,3.37835,8630000.0
2008-06-06 13:04:00,3.37803,3.37803,3.36776,3.37417,6000000.0
2008-06-06 13:06:00,3.37751,3.37839,3.37254,3.37776,12770000.0
2008-06-06 13:07:00,3.37512,3.37957,3.37323,3.37827,6010000.0
2008-06-06 13:08:00,3.37616,3.37724,3.37182,3.37609,6010000.0
2008-06-06 13:09:00,3.37424,3.38251,3.37021,3.37793,16520000.0
2008-06-06 13:11:00,3.37743,3.37743,3.36663,3.37717,3400000.0
2008-06-06 13:13:00,3.37328,3.37785,3.36903,3.37749,3800000.0
2008-06-06 13:15:00,3.37311,3.37794,3.37246,3.37246,3750000.0
2008-06-06 13:16:00,3.37231,3.37978,3.36576,3.36576,10880000.0
2008-06-06 13:17:00,3.37792,3.37792,3.37342,3.37528,5250000.0
2008-06-06 13:18:00,3.37671,3.37771,3.36866,3.37749,7500000.0
2008-06-06 13:26:00,3.37711,3.37732,3.37071,3.37732,2640000.0
2008-06-06 13:27:00,3.37708,3.37773,3.3725,3.37699,3760000.0
2008-06-06 13:30:00,3.37792,3.37873,3.37334,3.37696,8250000.0
2008-06-06 13:31:00,3.37734,3.37734,3.37445,3.37445,1880000.0
2008-06-06 13:32:00,3.37816,3.37893,3.37156,3.37754,4500000.0
2008-06-06 13:33:00,3.37197,3.38035,3.36895,3.37199,12380000.0
2008-06-06 13:34:00,3.37834,3.37982,3.37211,3.37365,8250000.0
2008-06-06 13:35:00,3.37838,3.37838,3.3779,3.37803,2250000.0
2008-06-06 13:37:00,3.37473,3.37912,3.37012,3.37471,3800000.0
2008-06-06 13:40:00,3.36953,3.37841,3.36811,3.36929,4880000.0
2008-06-06 13:41:00,3.3708,3.38146,3.3708,3.37096,6380000.0
2008-06-06 13:44:00,3.37977,3.38028,3.37042,3.37515,9390000.0
2008-06-06 13:45:00,3.37831,3.38008,3.37361,3.37455,7880000.0
2008-06-06 13:46:00,3.3796,3.38045,3.3714,3.37256,9390000.0
2008-06-06 13:47:00,3.37846,3.38051,3.3749,3.3749,5630000.0
2008-06-06 13:48:00,3.37226,3.37988,3.36904,3.37988,4500000.0
2008-06-06 13:49:00,3.37788,3.37788,3.36594,3.36866,4880000.0
2008-06-06 13:51:00,3.37344,3.37929,3.37242,3.37242,6390000.0
2008-06-06 13:52:00,3.3697,3.3789,3.3697,3.3789,3770000.0
2008-06-06 13:53:00,3.38017,3.38318,3.37344,3.37536,6770000.0
2008-06-06 13:54:00,3.37692,3.38315,3.36969,3.36993,9040000.0
2008-06-06 13:56:00,3.3746,3.37962,3.36947,3.36947,4510000.0
2008-06-06 13:57:00,3.37417,3.38016,3.3706,3.3737,7180000.0
2008-06-06 13:59:00,3.37407,3.37866,3.37407,3.37698,4510000.0
2008-06-06 14:00:00,3.37833,3.37888,3.36845,3.3738,10130000.0
2008-06-06 14:02:00,3.37564,3.38056,3.37117,3.3756,3800000.0
2008-06-06 14:04:00,3.37848,3.37927,3.37487,3.37487,4500000.0
2008-06-06 14:05:00,3.3772,3.37727,3.3684,3.37727,3760000.0
2008-06-06 14:06:00,3.37349,3.38283,3.37069,3.37543,9770000.0
2008-06-06 14:07:00,3.37933,3.37933,3.37173,3.37768,3010000.0
2008-06-06 14:09:00,3.37351,3.3782,3.36746,3.36746,9020000.0
2008-06-06 14:10:00,3.37765,3.37854,3.37353,3.37854,4880000.0
2008-06-06 14:11:00,3.37745,3.37745,3.36418,3.36518,12760000.0
2008-06-06 14:12:00,3.37947,3.37947,3.3724,3.37721,3760000.0
2008-06-06 14:13:00,3.37308,3.37801,3.37308,3.37679,5270000.0
2008-06-06 14:14:00,3.37617,3.3786,3.3703,3.37395,6750000.0
2008-06-06 14:15:00,3.37684,3.37828,3.37234,3.37585,14280000.0
2008-06-06 14:16:00,3.36805,3.37791,3.36805,3.37616,4510000.0
2008-06-06 14:17:00,3.37341,3.37622,3.36825,3.37314,3770000.0
2008-06-06 14:18:00,3.37365,3.37929,3.36991,3.3751,10140000.0
2008-06-06 14:19:00,3.378,3.38172,3.37074,3.37257,3770000.0
2008-06-06 14:20:00,3.36871,3.37841,3.36871,3.37239,10150000.0
2008-06-06 14:21:00,3.37658,3.37673,3.37094,3.37673,5250000.0
2008-06-06 14:22:00,3.37322,3.3787,3.36779,3.36779,4150000.0
2008-06-06 14:23:00,3.37212,3.37795,3.371,3.37717,9410000.0
2008-06-06 14:24:00,3.37046,3.37457,3.3641,3.37393,10900000.0
2008-06-06 14:26:00,3.373,3.37796,3.37222,3.37222,5260000.0
2008-06-06 14:27:00,3.3769,3.3769,3.37149,3.3769,4510000.0
2008-06-06 14:28:00,3.37623,3.37732,3.37347,3.37634,4500000.0
2008-06-06 14:29:00,3.37656,3.37788,3.37144,3.37788,4510000.0
2008-06-06 14:30:00,3.3767,3.37737,3.37002,3.37731,8260000.0
2008-06-06 14:31:00,3.37588,3.37775,3.36939,3.37082,7130000.0
2008-06-06 14:32:00,3.36758,3.3768,3.36533,3.37609,7890000.0
2008-06-06 14:33:00,3.37573,3.37842,3.37209,3.37688,7880000.0
2008-06-06 14:34:00,3.37293,3.37767,3.37259,3.37685,5250000.0
2008-06-06 14:35:00,3.37573,3.3772,3.36763,3.37649,4890000.0
2008-06-06 14:36:00,3.37442,3.37626,3.37143,3.37549,4510000.0
2008-06-06 14:37:00,3.37077,3.37664,3.37077,3.37489,3000000.0
2008-06-06 14:38:00,3.37673,3.37732,3.3717,3.37564,4510000.0
2008-06-06 14:39:00,3.37619,3.37619,3.36558,3.37176,8250000.0
2008-06-06 14:40:00,3.37647,3.37647,3.37299,3.37299,2250000.0
2008-06-06 14:41:00,3.37359,3.37828,3.36805,3.37698,4130000.0
2008-06-06 14:42:00,3.37669,3.37838,3.36871,3.37418,7140000.0
2008-06-06 14:43:00,3.37503,3.37713,3.36912,3.37713,7500000.0
2008-06-06 14:44:00,3.3765,3.37848,3.36897,3.37513,9380000.0
2008-06-06 14:45:00,3.37691,3.38003,3.36664,3.37829,8250000.0
2008-06-06 14:46:00,3.37475,3.37809,3.36707,3.37809,7510000.0
2008-06-06 14:48:00,3.37882,3.37882,3.36835,3.37784,7500000.0
2008-06-06 14:49:00,3.37653,3.37653,3.37099,3.37479,4890000.0
2008-06-06 14:50:00,3.37304,3.37886,3.37304,3.3771,10130000.0
2008-06-06 14:51:00,3.37214,3.37838,3.37207,3.37207,4890000.0
2008-06-06 14:52:00,3.3781,3.3781,3.36816,3.36816,4520000.0
2008-06-06 14:53:00,3.37382,3.379,3.37244,3.37244,5640000.0
2008-06-06 14:54:00,3.37762,3.3778,3.368,3.37722,4890000.0
2008-06-06 14:55:00,3.3723,3.37615,3.366,3.37558,7520000.0
2008-06-06 14:56:00,3.37685,3.3789,3.37295,3.37295,4880000.0
2008-06-06 14:57:00,3.37894,3.37919,3.3697,3.3697,7140000.0
2008-06-06 14:58:00,3.37169,3.37849,3.37169,3.37758,4880000.0
2008-06-06 14:59:00,3.3745,3.37828,3.36726,3.36911,12390000.0
2008-06-06 15:00:00,3.37425,3.37893,3.37268,3.37393,9030000.0
2008-06-06 15:01:00,3.37881,3.38134,3.37434,3.37866,7890000.0
2008-06-06 15:02:00,3.37375,3.37455,3.36554,3.3716,6770000.0
2008-06-06 15:03:00,3.37918,3.37934,3.37348,3.37473,6390000.0
2008-06-06 15:04:00,3.37642,3.37918,3.36997,3.37819,10140000.0
2008-06-06 15:05:00,3.38029,3.38029,3.37404,3.38012,6760000.0
2008-06-06 15:06:00,3.37446,3.37635,3.36474,3.37635,8260000.0
2008-06-06 15:07:00,3.37732,3.37994,3.37359,3.37809,5640000.0
2008-06-06 15:08:00,3.37717,3.37913,3.37376,3.37485,5260000.0
2008-06-06 15:09:00,3.3806,3.3806,3.37071,3.37938,6020000.0
2008-06-06 15:10:00,3.37813,3.37855,3.37253,3.37354,5640000.0
2008-06-06 15:11:00,3.3713,3.38399,3.3713,3.37867,6770000.0
2008-06-06 15:12:00,3.38149,3.38378,3.3725,3.38378,9010000.0
2008-06-06 15:13:00,3.38288,3.38288,3.37191,3.37696,4880000.0
2008-06-06 15:14:00,3.38214,3.38395,3.3733,3.38198,12790000.0
2008-06-06 15:15:00,3.38472,3.38476,3.37182,3.3843,5260000.0
2008-06-06 15:16:00,3.37905,3.38503,3.37521,3.38346,4900000.0
2008-06-06 15:17:00,3.38436,3.38456,3.37418,3.37922,8650000.0
2008-06-06 15:18:00,3.38042,3.38615,3.37672,3.38247,5270000.0
2008-06-06 15:19:00,3.38477,3.38582,3.37583,3.38046,6750000.0
2008-06-06 15:20:00,3.38524,3.387,3.37623,3.38157,5260000.0
2008-06-06 15:21:00,3.37948,3.38634,3.37709,3.38015,8640000.0
2008-06-06 15:22:00,3.38445,3.38491,3.37589,3.38461,5250000.0
2008-06-06 15:23:00,3.38323,3.38581,3.37616,3.38535,7510000.0
2008-06-06 15:24:00,3.38012,3.38444,3.3743,3.38212,6760000.0
2008-06-06 15:25:00,3.37969,3.38217,3.37482,3.37935,5260000.0
2008-06-06 15:26:00,3.38188,3.38423,3.37886,3.38279,4890000.0
2008-06-06 15:27:00,3.37877,3.38102,3.36868,3.37764,12010000.0
2008-06-06 15:28:00,3.37916,3.38553,3.37466,3.38036,5640000.0
2008-06-06 15:29:00,3.38526,3.38526,3.37517,3.37517,3000000.0
2008-06-06 15:30:00,3.38608,3.38608,3.37838,3.37867,9020000.0
2008-06-06 15:31:00,3.38263,3.38592,3.376,3.3788,8250000.0
2008-06-06 15:32:00,3.38684,3.38684,3.37745,3.38499,4880000.0
2008-06-06 15:33:00,3.38533,3.38858,3.38169,3.38778,7130000.0
2008-06-06 15:34:00,3.38629,3.38882,3.38151,3.38557,7510000.0
2008-06-06 15:35:00,3.38055,3.38567,3.37764,3.37792,7130000.0
2008-06-06 15:36:00,3.38116,3.38839,3.37705,3.38258,7130000.0
2008-06-06 15:37:00,3.38445,3.38497,3.3719,3.38314,6010000.0
2008-06-06 15:38:00,3.38461,3.38461,3.37791,3.38297,7880000.0
2008-06-06 15:39:00,3.38434,3.38434,3.37966,3.37966,4890000.0
2008-06-06 15:40:00,3.38231,3.38479,3.37555,3.38382,7500000.0
2008-06-06 15:41:00,3.37185,3.38588,3.37185,3.3813,9010000.0
2008-06-06 15:42:00,3.38038,3.38493,3.38038,3.38493,1130000.0
2008-06-06 15:43:00,3.38124,3.38437,3.37803,3.38365,7530000.0
2008-06-06 15:44:00,3.37892,3.3843,3.37892,3.37909,5630000.0
2008-06-06 15:45:00,3.38378,3.38378,3.37844,3.37857,4130000.0
2008-06-06 15:47:00,3.37551,3.38934,3.37551,3.38021,7130000.0
2008-06-06 15:48:00,3.38204,3.38204,3.37398,3.37828,5640000.0
2008-06-06 15:49:00,3.38383,3.38383,3.37741,3.3788,5630000.0
2008-06-06 15:50:00,3.38268,3.3848,3.37958,3.38366,4880000.0
2008-06-06 15:51:00,3.37995,3.38443,3.37781,3.37914,7880000.0
2008-06-06 15:52:00,3.38209,3.38555,3.37804,3.38467,6760000.0
2008-06-06 15:53:00,3.38132,3.38987,3.37769,3.37876,7890000.0
2008-06-06 15:54:00,3.38604,3.3903,3.38341,3.38881,5630000.0
2008-06-06 15:55:00,3.38722,3.38798,3.3812,3.38342,5630000.0
2008-06-06 15:56:00,3.38919,3.38919,3.38587,3.38868,5630000.0
2008-06-06 15:57:00,3.38782,3.38782,3.37799,3.3829,8250000.0
2008-06-06 15:58:00,3.38523,3.38958,3.38523,3.38958,7510000.0
2008-06-06 15:59:00,3.38617,3.38986,3.38377,3.38857,10890000.0
2008-06-06 16:00:00,3.38967,3.38967,3.38346,3.38845,5640000.0
2008-06-06 16:01:00,3.38547,3.39007,3.37856,3.38394,9020000.0
2008-06-06 16:02:00,3.38554,3.39118,3.38113,3.3878,6000000.0
2008-06-06 16:03:00,3.38412,3.38987,3.38412,3.38846,6000000.0
2008-06-06 16:04:00,3.38595,3.39074,3.3799,3.39012,6380000.0
2008-06-06 16:05:00,3.38447,3.3919,3.38447,3.39056,6380000.0
2008-06-06 16:06:00,3.38969,3.39287,3.38171,3.3849,10130000.0
2008-06-06 16:07:00,3.39058,3.39058,3.38467,3.39024,5250000.0
2008-06-06 16:08:00,3.38475,3.39001,3.37922,3.37922,4130000.0
2008-06-06 16:09:00,3.38748,3.39218,3.38493,3.38493,4510000.0
2008-06-06 16:10:00,3.39071,3.39094,3.37899,3.39078,11650000.0
2008-06-06 16:11:00,3.3896,3.39164,3.38191,3.38633,6000000.0
2008-06-06 16:12:00,3.38417,3.39265,3.38307,3.39074,7890000.0
2008-06-06 16:13:00,3.3896,3.3896,3.37875,3.38523,5630000.0
2008-06-06 16:14:00,3.39215,3.39264,3.38113,3.38839,4510000.0
2008-06-06 16:15:00,3.39208,3.39208,3.38363,3.38363,6000000.0
2008-06-06 16:16:00,3.38556,3.39129,3.38089,3.38454,7880000.0
2008-06-06 16:17:00,3.38498,3.39166,3.38109,3.38255,4140000.0
2008-06-06 16:18:00,3.38873,3.38873,3.37893,3.38372,10500000.0
2008-06-06 16:19:00,3.38919,3.38999,3.38654,3.38999,6000000.0
2008-06-06 16:20:00,3.38757,3.39055,3.37952,3.38524,7510000.0
2008-06-06 16:22:00,3.38497,3.38952,3.3804,3.38854,4510000.0
2008-06-06 16:23:00,3.39019,3.39076,3.38886,3.39076,7140000.0
2008-06-06 16:24:00,3.38638,3.39141,3.38342,3.38933,7510000.0
2008-06-06 16:25:00,3.38959,3.39121,3.3815,3.3815,5630000.0
2008-06-06 16:26:00,3.38921,3.38951,3.38515,3.38515,1880000.0
2008-06-06 16:27:00,3.37963,3.39035,3.37963,3.38899,7890000.0
2008-06-06 16:28:00,3.38902,3.39259,3.38625,3.38957,4890000.0
2008-06-06 16:30:00,3.38909,3.39101,3.38358,3.38685,7140000.0
2008-06-06 16:31:00,3.3848,3.38975,3.384,3.38913,6770000.0
2008-06-06 16:32:00,3.38649,3.39031,3.38352,3.39031,4530000.0
2008-06-06 16:33:00,3.3816,3.39043,3.38069,3.38932,4150000.0
2008-06-06 16:34:00,3.38709,3.38709,3.37912,3.37912,1500000.0
2008-06-06 16:35:00,3.38709,3.38864,3.37912,3.37912,6770000.0
2008-06-06 16:36:00,3.38692,3.39073,3.3795,3.3795,2270000.0
2008-06-06 16:37:00,3.39023,3.39023,3.38391,3.38933,4150000.0
2008-06-06 16:38:00,3.3843,3.39329,3.38286,3.38655,5650000.0
2008-06-06 16:39:00,3.38914,3.39067,3.38914,3.39067,1130000.0
2008-06-06 16:40:00,3.38378,3.38822,3.3784,3.38371,5280000.0
2008-06-06 16:42:00,3.3822,3.38955,3.38147,3.38857,3750000.0
2008-06-06 16:43:00,3.39154,3.39244,3.38799,3.38807,4880000.0
2008-06-06 16:44:00,3.39373,3.39558,3.38602,3.39451,7500000.0
2008-06-06 16:45:00,3.39295,3.39733,3.38835,3.3941,7510000.0
2008-06-06 16:46:00,3.38613,3.39787,3.38613,3.39763,8630000.0
2008-06-06 16:47:00,3.39583,3.39775,3.39185,3.39186,6390000.0
2008-06-06 16:48:00,3.39825,3.39825,3.39227,3.39227,6750000.0
2008-06-06 16:49:00,3.39526,3.39701,3.3853,3.39411,8260000.0
2008-06-06 16:50:00,3.39744,3.40095,3.39603,3.39717,5630000.0
2008-06-06 16:51:00,3.39873,3.40091,3.39049,3.39782,6760000.0
2008-06-06 16:52:00,3.39651,3.3994,3.38785,3.39843,8250000.0
2008-06-06 16:53:00,3.39691,3.39791,3.39067,3.39067,5260000.0
2008-06-06 16:54:00,3.38932,3.39776,3.38932,3.3929,6760000.0
2008-06-06 16:55:00,3.39579,3.39579,3.38668,3.39408,5630000.0
2008-06-06 16:56:00,3.39267,3.39484,3.3847,3.39059,7510000.0
2008-06-06 16:57:00,3.39035,3.39457,3.3852,3.3852,5250000.0
2008-06-06 16:58:00,3.38684,3.39454,3.38684,3.39454,6000000.0
2008-06-06 16:59:00,3.3947,3.39542,3.38593,3.39259,10890000.0
2008-06-06 17:00:00,3.39637,3.3979,3.38667,3.38667,7890000.0
2008-06-06 17:01:00,3.39624,3.3964,3.38691,3.39446,7140000.0
2008-06-06 17:02:00,3.39143,3.39619,3.38861,3.39619,6380000.0
2008-06-06 17:03:00,3.39734,3.39742,3.38648,3.39364,8250000.0
2008-06-06 17:04:00,3.39131,3.39988,3.39131,3.39434,6020000.0
2008-06-06 17:05:00,3.39448,3.3982,3.39318,3.39318,6390000.0
2008-06-06 17:06:00,3.39721,3.39915,3.38816,3.38988,7140000.0
2008-06-06 17:07:00,3.396,3.39717,3.39028,3.39176,9380000.0
2008-06-06 17:08:00,3.39292,3.39823,3.38711,3.39823,6750000.0
2008-06-06 17:09:00,3.39868,3.39988,3.38783,3.39724,9380000.0
2008-06-06 17:10:00,3.39916,3.40001,3.39119,3.39984,5260000.0
2008-06-06 17:11:00,3.39838,3.40008,3.39791,3.40008,4510000.0
2008-06-06 17:12:00,3.39594,3.39594,3.38919,3.38919,3380000.0
2008-06-06 17:15:00,3.39992,3.39992,3.39124,3.39545,12750000.0
2008-06-06 17:16:00,3.39826,3.3996,3.38995,3.3996,7130000.0
2008-06-06 17:17:00,3.39921,3.39936,3.39285,3.39285,6010000.0
2008-06-06 17:18:00,3.39805,3.3984,3.38822,3.38822,6760000.0
2008-06-06 17:19:00,3.39446,3.3985,3.39446,3.39795,4880000.0
2008-06-06 17:20:00,3.39735,3.39876,3.38894,3.398,5250000.0
2008-06-06 17:22:00,3.39813,3.39813,3.39383,3.39383,3000000.0
2008-06-06 17:23:00,3.39639,3.39932,3.38846,3.3936,6000000.0
2008-06-06 17:24:00,3.39827,3.39827,3.39038,3.39712,7500000.0
2008-06-06 17:26:00,3.3903,3.39968,3.3903,3.39398,5630000.0
2008-06-06 17:30:00,3.39739,3.39903,3.38942,3.38942,4500000.0
2008-06-06 17:32:00,3.39576,3.39576,3.38207,3.38646,8250000.0
2008-06-06 17:34:00,3.39884,3.39966,3.38809,3.3963,4510000.0
2008-06-06 17:37:00,3.39487,3.39921,3.38957,3.39351,7500000.0
2008-06-06 17:39:00,3.39619,3.39665,3.38725,3.39183,5250000.0
2008-06-06 17:40:00,3.39774,3.39838,3.39469,3.39469,5250000.0
2008-06-06 17:42:00,3.39718,3.39785,3.39152,3.39621,4140000.0
2008-06-06 17:43:00,3.39084,3.39799,3.39084,3.39799,6010000.0
2008-06-06 17:44:00,3.39483,3.40152,3.39192,3.39309,16140000.0
2008-06-06 17:45:00,3.39829,3.39911,3.39423,3.39809,4500000.0
2008-06-06 17:47:00,3.39367,3.3983,3.39047,3.3979,3800000.0
2008-06-06 17:51:00,3.3913,3.39713,3.38678,3.39701,3800000.0
2008-06-06 17:55:00,3.3977,3.39777,3.38789,3.38789,6390000.0
2008-06-06 17:56:00,3.39178,3.39651,3.38439,3.39359,7510000.0
2008-06-06 17:57:00,3.38333,3.39445,3.38333,3.39356,3010000.0
2008-06-06 17:58:00,3.38693,3.39701,3.38668,3.39555,4130000.0
2008-06-06 17:59:00,3.38981,3.39725,3.38685,3.39472,7130000.0
2008-06-06 18:00:00,3.39079,3.39888,3.38594,3.38595,11640000.0
2008-06-06 18:02:00,3.39446,3.39518,3.38945,3.3946,6020000.0
2008-06-06 18:04:00,3.39214,3.39566,3.3862,3.39175,3380000.0
2008-06-06 18:05:00,3.39407,3.39592,3.38576,3.3949,7130000.0
2008-06-06 18:08:00,3.39161,3.39769,3.38692,3.39148,3800000.0
2008-06-06 18:10:00,3.39144,3.39599,3.38718,3.39557,6050000.0
2008-06-06 18:14:00,3.39645,3.39645,3.38608,3.39612,7500000.0
2008-06-06 18:15:00,3.39218,3.39752,3.38812,3.39752,7130000.0
2008-06-06 18:18:00,3.39603,3.39862,3.38893,3.39106,6770000.0
2008-06-06 18:19:00,3.39339,3.39789,3.39339,3.39686,3760000.0
2008-06-06 18:21:00,3.39452,3.39802,3.38904,3.39424,3400000.0
2008-06-06 18:25:00,3.39262,3.39641,3.38803,3.38803,2650000.0
2008-06-06 18:26:00,3.39749,3.39749,3.38775,3.39228,4530000.0
2008-06-06 18:30:00,3.39346,3.39346,3.38779,3.38779,2660000.0
2008-06-06 18:31:00,3.39559,3.40073,3.39206,3.39535,4180000.0
2008-06-06 18:33:00,3.39961,3.39961,3.39321,3.39921,1900000.0
2008-06-06 18:34:00,3.39938,3.39938,3.38867,3.39511,4890000.0
2008-06-06 18:35:00,3.39327,3.40099,3.39327,3.39547,4530000.0
2008-06-06 18:36:00,3.39468,3.3998,3.38844,3.39463,6800000.0
2008-06-06 18:38:00,3.39872,3.39905,3.39471,3.39862,3030000.0
2008-06-06 18:43:00,3.39209,3.39967,3.39,3.39411,5630000.0
2008-06-06 18:45:00,3.40063,3.40104,3.39383,3.3988,4530000.0
2008-06-06 18:46:00,3.39003,3.39847,3.38683,3.39322,6400000.0
2008-06-06 18:47:00,3.39906,3.40024,3.3873,3.39494,7150000.0
2008-06-06 18:49:00,3.40072,3.40072,3.39055,3.39985,7890000.0
2008-06-06 18:51:00,3.39766,3.39951,3.39165,3.39951,5260000.0
2008-06-06 18:54:00,3.4003,3.40032,3.39483,3.39771,7150000.0
2008-06-06 18:56:00,3.40016,3.40309,3.39336,3.39515,6020000.0
2008-06-06 18:59:00,3.39633,3.40272,3.39308,3.39603,10520000.0
2008-06-06 19:00:00,3.39917,3.39917,3.39917,3.39917,750000.0
2008-06-06 19:01:00,3.39624,3.40071,3.39465,3.396,5250000.0
2008-06-06 19:03:00,3.39324,3.39835,3.38892,3.39389,6440000.0
2008-06-06 19:04:00,3.39576,3.40071,3.39082,3.40022,4150000.0
2008-06-06 19:13:00,3.3956,3.40101,3.39183,3.39666,3800000.0
2008-06-06 19:15:00,3.39577,3.40014,3.38815,3.40014,3800000.0
2008-06-06 19:18:00,3.39534,3.40042,3.39102,3.39599,3800000.0
2008-06-06 19:20:00,3.3946,3.39923,3.38948,3.39923,3800000.0
2008-06-06 19:22:00,3.39929,3.39949,3.39929,3.39949,760000.0
2008-06-06 19:23:00,3.39224,3.3992,3.38929,3.3992,3800000.0
2008-06-06 19:25:00,3.4018,3.40438,3.39314,3.39314,13140000.0
2008-06-06 19:26:00,3.39957,3.39988,3.39162,3.39988,6750000.0
2008-06-06 19:29:00,3.40042,3.40054,3.39373,3.40042,6000000.0
2008-06-06 19:30:00,3.40142,3.40142,3.39527,3.39678,5250000.0
2008-06-06 19:33:00,3.39385,3.40222,3.39013,3.39695,7880000.0
2008-06-06 19:36:00,3.39929,3.40072,3.39132,3.39949,4890000.0
2008-06-06 19:37:00,3.39896,3.40387,3.39689,3.39789,6030000.0
2008-06-06 19:38:00,3.39127,3.39762,3.39127,3.39762,1500000.0
2008-06-06 19:40:00,3.40039,3.40121,3.39086,3.39473,4890000.0
2008-06-06 19:41:00,3.3962,3.40069,3.38952,3.40069,7190000.0
2008-06-06 19:44:00,3.39182,3.39889,3.39096,3.39522,6760000.0
2008-06-06 19:45:00,3.40262,3.40262,3.39463,3.39932,4890000.0
2008-06-06 19:46:00,3.39224,3.40049,3.39224,3.40049,5640000.0
2008-06-06 19:47:00,3.40265,3.40274,3.39762,3.40259,4890000.0
2008-06-06 19:48:00,3.40198,3.40224,3.39653,3.39749,6400000.0
2008-06-06 19:49:00,3.40226,3.40394,3.39467,3.40006,5640000.0
2008-06-06 19:50:00,3.39864,3.40372,3.39864,3.40372,1130000.0
2008-06-06 19:52:00,3.39545,3.40091,3.39289,3.39657,3800000.0
2008-06-06 19:55:00,3.39771,3.40123,3.39405,3.39516,4900000.0
2008-06-06 19:56:00,3.39765,3.40559,3.39445,3.403,6810000.0
2008-06-06 19:59:00,3.39352,3.40122,3.39142,3.39142,2660000.0
2008-06-06 20:00:00,3.39534,3.40042,3.39102,3.39599,3800000.0
2008-06-06 20:04:00,3.3977,3.40196,3.39532,3.40196,8260000.0
2008-06-06 20:05:00,3.39436,3.39991,3.39436,3.39734,3750000.0
2008-06-06 20:06:00,3.40067,3.40067,3.40067,3.40067,750000.0
2008-06-06 20:11:00,3.3979,3.3979,3.39064,3.39064,1520000.0
2008-06-06 20:12:00,3.39309,3.39971,3.38973,3.3958,3800000.0
2008-06-06 20:14:00,3.39321,3.39777,3.38835,3.39365,7540000.0
2008-06-06 20:15:00,3.39445,3.39998,3.39237,3.39935,4170000.0
2008-06-06 20:23:00,3.39638,3.40052,3.3923,3.3957,3800000.0
2008-06-06 20:27:00,3.39394,3.39902,3.38962,3.39459,3800000.0
2008-06-06 20:30:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-06 20:36:00,3.39414,3.40152,3.39247,3.3998,3800000.0
2008-06-06 20:37:00,3.39494,3.39494,3.39473,3.39473,760000.0
2008-06-06 20:40:00,3.39578,3.40689,3.3939,3.39863,3800000.0
2008-06-06 20:45:00,3.40322,3.40322,3.40322,3.40322,750000.0
2008-06-06 20:46:00,3.39798,3.39897,3.38952,3.39358,6400000.0
2008-06-06 20:56:00,3.39497,3.40084,3.3924,3.39528,3800000.0
2008-06-06 20:57:00,3.39809,3.4007,3.39523,3.39636,3040000.0
2008-06-06 21:00:00,3.39764,3.40327,3.39332,3.39829,7160000.0
2008-06-06 21:12:00,3.39518,3.40081,3.39375,3.39594,2280000.0
2008-06-06 21:13:00,3.39635,3.4013,3.3925,3.397,3800000.0
2008-06-06 21:15:00,3.39874,3.40382,3.39442,3.39939,6020000.0
2008-06-06 21:23:00,3.39675,3.404,3.3925,3.3986,3800000.0
2008-06-06 21:30:00,3.39972,3.40559,3.39632,3.40312,8650000.0
2008-06-06 21:31:00,3.39689,3.4035,3.39689,3.40214,4150000.0
2008-06-06 21:32:00,3.40261,3.40476,3.39965,3.40476,4130000.0
2008-06-06 21:33:00,3.40313,3.40381,3.39885,3.40303,3020000.0
2008-06-06 21:34:00,3.39923,3.39923,3.39373,3.39373,1510000.0
2008-06-06 21:45:00,3.40552,3.40552,3.40078,3.40409,5250000.0
2008-06-06 21:46:00,3.40208,3.40291,3.39929,3.39929,2250000.0
2008-06-06 21:51:00,3.3998,3.40629,3.39558,3.40092,3800000.0
2008-06-06 21:55:00,3.40007,3.40649,3.39711,3.40474,4920000.0
2008-06-06 21:56:00,3.39878,3.40057,3.39076,3.39361,3030000.0
2008-06-06 21:57:00,3.39538,3.39997,3.39372,3.39573,2660000.0
2008-06-06 22:00:00,3.40071,3.40071,3.39687,3.39687,760000.0
2008-06-06 22:03:00,3.40252,3.40252,3.39744,3.39744,760000.0
2008-06-06 22:04:00,3.40074,3.40582,3.39642,3.40139,3800000.0
2008-06-06 22:09:00,3.40102,3.40102,3.40102,3.40102,380000.0
2008-06-06 22:10:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-06 22:15:00,3.40004,3.40512,3.39572,3.40512,3800000.0
2008-06-06 22:20:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-06 22:22:00,3.39716,3.40458,3.39339,3.39944,3800000.0
2008-06-06 22:23:00,3.39754,3.39754,3.39754,3.39754,380000.0
2008-06-06 22:30:00,3.39994,3.40502,3.39562,3.40059,3800000.0
2008-06-06 22:45:00,3.40004,3.40512,3.39572,3.40069,3800000.0
2008-06-06 22:47:00,3.40152,3.40152,3.40009,3.40009,760000.0
2008-06-06 22:48:00,3.39864,3.40372,3.39432,3.39929,3800000.0
2008-06-06 22:52:00,3.39702,3.40189,3.39276,3.39276,3800000.0
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 00:00:00,3.40242,3.40242,3.39713,3.39713,1500000.0
2008-06-09 00:13:00,3.39316,3.39466,3.38739,3.38875,7880000.0
2008-06-09 00:15:00,3.39884,3.40392,3.39452,3.40392,3800000.0
2008-06-09 00:20:00,3.39638,3.40272,3.39137,3.39664,3800000.0
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 01:15:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-09 01:25:00,3.398,3.4046,3.39369,3.39992,3800000.0
2008-06-09 01:27:00,3.39694,3.40202,3.39262,3.39759,3800000.0
2008-06-09 01:29:00,3.39638,3.40168,3.39278,3.39642,3800000.0
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 02:45:00,3.39784,3.40292,3.39352,3.39849,3800000.0
2008-06-09 02:49:00,3.41339,3.41339,3.41339,3.41339,380000.0
2008-06-09 02:55:00,3.40864,3.41372,3.40432,3.40929,3800000.0
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 04:15:00,3.39764,3.40272,3.39332,3.39829,3800000.0
2008-06-09 04:21:00,3.39628,3.40195,3.39097,3.39691,3800000.0
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 05:00:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 05:02:00,3.39555,3.39999,3.39179,3.39413,3800000.0
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 06:45:00,3.39664,3.40172,3.39232,3.40172,3800000.0
2008-06-09 06:57:00,3.39344,3.39852,3.38912,3.39409,3800000.0
2008-06-09 07:00:00,3.39525,3.39616,3.3864,3.3892,8250000.0
2008-06-09 07:06:00,3.39278,3.39777,3.38994,3.39755,4520000.0
2008-06-09 07:07:00,3.39309,3.39788,3.38984,3.39355,4560000.0
2008-06-09 07:12:00,3.39893,3.39985,3.39657,3.39657,4140000.0
2008-06-09 07:13:00,3.39709,3.39847,3.39322,3.39709,3010000.0
2008-06-09 07:15:00,3.39714,3.40222,3.39282,3.39779,3800000.0
2008-06-09 07:27:00,3.39178,3.39852,3.39178,3.39852,760000.0
2008-06-09 07:28:00,3.395,3.40205,3.39067,3.39705,3800000.0
2008-06-09 07:30:00,3.39408,3.39408,3.39408,3.39408,380000.0
2008-06-09 07:31:00,3.39194,3.39702,3.38762,3.39259,3800000.0
2008-06-09 07:37:00,3.39438,3.40132,3.39057,3.39523,3800000.0
2008-06-09 07:45:00,3.39564,3.40072,3.39132,3.39629,3800000.0
2008-06-09 07:59:00,3.39178,3.39409,3.39178,3.39409,1130000.0
2008-06-09 08:00:00,3.3972,3.3972,3.38964,3.39303,4540000.0
2008-06-09 08:01:00,3.39089,3.39089,3.39002,3.39002,1130000.0
2008-06-09 08:06:00,3.39086,3.39675,3.38658,3.39225,3800000.0
2008-06-09 08:07:00,3.38998,3.396,3.38998,3.396,3040000.0
2008-06-09 08:11:00,3.39285,3.39285,3.39282,3.39282,760000.0
2008-06-09 08:12:00,3.39338,3.39853,3.38853,3.39374,3800000.0
2008-06-09 08:13:00,3.39208,3.39599,3.38647,3.39217,2660000.0
2008-06-09 08:14:00,3.3933,3.39737,3.38943,3.39161,3800000.0
2008-06-09 08:15:00,3.39512,3.40022,3.39512,3.40022,760000.0
2008-06-09 08:16:00,3.39563,3.39567,3.38667,3.39119,2280000.0
2008-06-09 08:18:00,3.38973,3.39508,3.38457,3.39314,3420000.0
2008-06-09 08:19:00,3.38923,3.39413,3.386,3.39118,3800000.0
2008-06-09 08:22:00,3.39541,3.39669,3.3846,3.39491,6010000.0
2008-06-09 08:27:00,3.39726,3.39827,3.3894,3.39629,4900000.0
2008-06-09 08:29:00,3.39491,3.39546,3.3854,3.39295,9380000.0
2008-06-09 08:30:00,3.39578,3.39995,3.3911,3.39597,5250000.0
2008-06-09 08:31:00,3.3914,3.39997,3.39085,3.39706,3760000.0
2008-06-09 08:32:00,3.39873,3.40265,3.39129,3.40265,4130000.0
2008-06-09 08:33:00,3.39421,3.39975,3.39067,3.39953,7880000.0
2008-06-09 08:34:00,3.39514,3.39877,3.39066,3.39619,5260000.0
2008-06-09 08:35:00,3.39632,3.39791,3.38595,3.39613,7130000.0
2008-06-09 08:37:00,3.39703,3.39703,3.38555,3.39599,4510000.0
2008-06-09 08:38:00,3.39859,3.39947,3.38863,3.39947,7130000.0
2008-06-09 08:39:00,3.39822,3.39896,3.38742,3.39353,7880000.0
2008-06-09 08:40:00,3.3929,3.39801,3.39111,3.39111,5260000.0
2008-06-09 08:42:00,3.39488,3.39862,3.3884,3.39822,7500000.0
2008-06-09 08:44:00,3.38746,3.40473,3.38746,3.39685,12390000.0
2008-06-09 08:45:00,3.39697,3.39874,3.39484,3.39874,7890000.0
2008-06-09 08:46:00,3.38729,3.39657,3.38729,3.3887,5270000.0
2008-06-09 08:47:00,3.39546,3.39686,3.38751,3.3955,6760000.0
2008-06-09 08:49:00,3.39149,3.39659,3.39069,3.39225,7880000.0
2008-06-09 08:50:00,3.39679,3.39745,3.39382,3.39382,4130000.0
2008-06-09 08:51:00,3.39334,3.39703,3.38981,3.39539,8260000.0
2008-06-09 08:52:00,3.38996,3.39673,3.38996,3.39673,1500000.0
2008-06-09 08:54:00,3.39308,3.3976,3.38552,3.39028,8660000.0
2008-06-09 08:55:00,3.38744,3.39307,3.38744,3.39187,7520000.0
2008-06-09 08:56:00,3.38815,3.39587,3.38623,3.39399,4140000.0
2008-06-09 08:57:00,3.39483,3.39571,3.38492,3.39397,6770000.0
2008-06-09 08:58:00,3.39432,3.39531,3.38516,3.39114,5260000.0
2008-06-09 08:59:00,3.39181,3.39877,3.39051,3.39531,6790000.0
2008-06-09 09:00:00,3.38942,3.40102,3.38942,3.39769,10920000.0
2008-06-09 09:01:00,3.39623,3.39696,3.38916,3.39522,5640000.0
2008-06-09 09:02:00,3.39613,3.39748,3.38959,3.39748,7880000.0
2008-06-09 09:03:00,3.38689,3.39731,3.38689,3.39439,4890000.0
2008-06-09 09:04:00,3.39253,3.39517,3.38471,3.38589,6400000.0
2008-06-09 09:05:00,3.38458,3.39551,3.38458,3.39551,7520000.0
2008-06-09 09:06:00,3.39092,3.39623,3.38745,3.39364,4140000.0
2008-06-09 09:07:00,3.38878,3.39527,3.38503,3.38503,6010000.0
2008-06-09 09:08:00,3.39084,3.39287,3.38397,3.38877,6400000.0
2008-06-09 09:09:00,3.39096,3.3961,3.38915,3.39064,6000000.0
2008-06-09 09:10:00,3.3855,3.39564,3.3855,3.39147,7140000.0
2008-06-09 09:11:00,3.39336,3.39587,3.3856,3.39204,7880000.0
2008-06-09 09:12:00,3.39208,3.39208,3.38871,3.38871,1880000.0
2008-06-09 09:13:00,3.3897,3.39505,3.38461,3.39249,5650000.0
2008-06-09 09:15:00,3.3893,3.39524,3.38882,3.39027,5640000.0
2008-06-09 09:16:00,3.39271,3.3938,3.38864,3.3935,5250000.0
2008-06-09 09:17:00,3.3935,3.39504,3.39125,3.39457,3010000.0
2008-06-09 09:18:00,3.39064,3.39497,3.38632,3.39222,3390000.0
2008-06-09 09:19:00,3.39311,3.3949,3.385,3.39377,3010000.0
2008-06-09 09:20:00,3.39138,3.39517,3.38544,3.39017,5640000.0
2008-06-09 09:21:00,3.38863,3.39351,3.38713,3.38814,3390000.0
2008-06-09 09:22:00,3.38615,3.39199,3.38397,3.38397,5260000.0
2008-06-09 09:23:00,3.38465,3.39138,3.38242,3.39138,2650000.0
2008-06-09 09:24:00,3.38828,3.39356,3.3879,3.39171,6380000.0
2008-06-09 09:25:00,3.38204,3.39102,3.38129,3.39102,4130000.0
2008-06-09 09:26:00,3.39225,3.39272,3.38332,3.39272,3770000.0
2008-06-09 09:27:00,3.38687,3.39491,3.38343,3.38724,6020000.0
2008-06-09 09:28:00,3.38763,3.39359,3.38332,3.38332,6010000.0
2008-06-09 09:29:00,3.3815,3.39023,3.3801,3.39008,13930000.0
2008-06-09 09:30:00,3.39333,3.39333,3.38571,3.38832,4890000.0
2008-06-09 09:31:00,3.39283,3.39283,3.38337,3.38741,9380000.0
2008-06-09 09:32:00,3.39209,3.39227,3.38105,3.39227,8260000.0
2008-06-09 09:33:00,3.38512,3.39239,3.38512,3.39207,3770000.0
2008-06-09 09:36:00,3.39442,3.39477,3.38706,3.39222,2280000.0
2008-06-09 09:37:00,3.38974,3.39482,3.38542,3.39039,3800000.0
2008-06-09 09:38:00,3.39349,3.39349,3.39202,3.39202,760000.0
2008-06-09 09:40:00,3.39097,3.39343,3.38393,3.39029,1520000.0
2008-06-09 09:41:00,3.38803,3.39222,3.38668,3.39192,4890000.0
2008-06-09 09:42:00,3.39231,3.39368,3.38397,3.39271,7140000.0
2008-06-09 09:43:00,3.39276,3.39326,3.38119,3.38119,6760000.0
2008-06-09 09:44:00,3.39046,3.39343,3.38602,3.38879,12040000.0
2008-06-09 09:45:00,3.39395,3.39395,3.38733,3.39264,3770000.0
2008-06-09 09:46:00,3.39099,3.39174,3.38177,3.38691,13900000.0
2008-06-09 09:47:00,3.3909,3.3951,3.38626,3.39415,4540000.0
2008-06-09 09:48:00,3.3901,3.39376,3.38363,3.38363,9040000.0
2008-06-09 09:49:00,3.392,3.3935,3.38796,3.39159,4520000.0
2008-06-09 09:50:00,3.39422,3.39422,3.39422,3.39422,380000.0
2008-06-09 09:51:00,3.39302,3.39306,3.38804,3.39127,5640000.0
2008-06-09 09:52:00,3.38684,3.39073,3.38335,3.38335,6400000.0
2008-06-09 09:53:00,3.39362,3.39497,3.38356,3.39352,10540000.0
2008-06-09 09:54:00,3.39328,3.39386,3.38825,3.38828,7130000.0
2008-06-09 09:59:00,3.39295,3.39435,3.38425,3.3933,13130000.0
2008-06-09 10:00:00,3.39436,3.39436,3.38399,3.39045,6000000.0
2008-06-09 10:02:00,3.39281,3.39281,3.39103,3.39229,4500000.0
2008-06-09 10:03:00,3.38738,3.39292,3.38213,3.39223,12000000.0
2008-06-09 10:04:00,3.382,3.39233,3.382,3.39056,7880000.0
2008-06-09 10:05:00,3.39013,3.39104,3.38057,3.38604,6380000.0
2008-06-09 10:06:00,3.38654,3.39211,3.38654,3.39211,3760000.0
2008-06-09 10:07:00,3.39061,3.39203,3.3902,3.39203,4140000.0
2008-06-09 10:08:00,3.3899,3.39135,3.38544,3.38883,9010000.0
2008-06-09 10:09:00,3.38817,3.39064,3.38237,3.38977,4130000.0
2008-06-09 10:11:00,3.38723,3.38873,3.37912,3.38847,12000000.0
2008-06-09 10:12:00,3.38824,3.38852,3.38302,3.38852,2250000.0
2008-06-09 10:14:00,3.3861,3.38968,3.37912,3.3841,11660000.0
2008-06-09 10:15:00,3.39236,3.3932,3.38916,3.38916,2250000.0
2008-06-09 10:16:00,3.39241,3.39278,3.38662,3.39131,5630000.0
2008-06-09 10:17:00,3.38543,3.39015,3.38422,3.38422,3380000.0
2008-06-09 10:18:00,3.39187,3.39187,3.39187,3.39187,750000.0
2008-06-09 10:19:00,3.38216,3.3919,3.38032,3.38194,5640000.0
2008-06-09 10:20:00,3.38958,3.38958,3.38041,3.38588,4880000.0
2008-06-09 10:21:00,3.38494,3.38921,3.37984,3.38255,8250000.0
2008-06-09 10:22:00,3.38817,3.38817,3.37942,3.37942,1500000.0
2008-06-09 10:23:00,3.37958,3.39116,3.37958,3.38034,3750000.0
2008-06-09 10:24:00,3.38846,3.38846,3.38729,3.38729,1500000.0
2008-06-09 10:25:00,3.38124,3.391,3.38124,3.391,4500000.0
2008-06-09 10:26:00,3.38905,3.39108,3.38185,3.38439,6390000.0
2008-06-09 10:27:00,3.39045,3.39053,3.38185,3.3903,6000000.0
2008-06-09 10:28:00,3.38693,3.39114,3.38127,3.39114,6380000.0
2008-06-09 10:29:00,3.38398,3.39066,3.37977,3.38878,17660000.0
2008-06-09 10:30:00,3.39059,3.39059,3.38106,3.38916,7510000.0
2008-06-09 10:31:00,3.38559,3.38968,3.37859,3.38899,9400000.0
2008-06-09 10:32:00,3.39059,3.3912,3.37993,3.3912,6010000.0
2008-06-09 10:33:00,3.3849,3.39102,3.38012,3.38624,5630000.0
2008-06-09 10:34:00,3.39028,3.39028,3.38181,3.38528,6010000.0
2008-06-09 10:35:00,3.38557,3.38887,3.37894,3.38887,4880000.0
2008-06-09 10:36:00,3.38663,3.39094,3.38483,3.38668,6390000.0
2008-06-09 10:37:00,3.39021,3.3907,3.38473,3.3907,7880000.0
2008-06-09 10:38:00,3.38787,3.38787,3.38787,3.38787,380000.0
2008-06-09 10:39:00,3.38154,3.39205,3.38154,3.38975,4880000.0
2008-06-09 10:40:00,3.38906,3.38983,3.38054,3.38453,6010000.0
2008-06-09 10:41:00,3.3865,3.38977,3.3817,3.38977,5630000.0
2008-06-09 10:42:00,3.38356,3.39,3.38079,3.38295,6380000.0
2008-06-09 10:43:00,3.38525,3.38868,3.37796,3.38179,6760000.0
2008-06-09 10:44:00,3.38578,3.39103,3.38493,3.38725,6750000.0
2008-06-09 10:45:00,3.3814,3.39006,3.3814,3.38548,5250000.0
2008-06-09 10:46:00,3.3819,3.38983,3.3819,3.38805,8260000.0
2008-06-09 10:47:00,3.38444,3.38833,3.37807,3.385,4890000.0
2008-06-09 10:48:00,3.38869,3.38869,3.37911,3.38351,6760000.0
2008-06-09 10:49:00,3.38422,3.39008,3.38416,3.39008,3760000.0
2008-06-09 10:50:00,3.38846,3.38888,3.38562,3.38888,4880000.0
2008-06-09 10:51:00,3.38867,3.38932,3.3839,3.38828,4510000.0
2008-06-09 10:52:00,3.38708,3.39032,3.38567,3.39032,5260000.0
2008-06-09 10:53:00,3.37964,3.38836,3.3779,3.38699,5640000.0
2008-06-09 10:54:00,3.38755,3.38837,3.38049,3.3837,4890000.0
2008-06-09 10:55:00,3.38742,3.38856,3.38326,3.38727,7520000.0
2008-06-09 10:56:00,3.38831,3.38858,3.37992,3.38176,7880000.0
2008-06-09 10:57:00,3.38308,3.38834,3.383,3.38703,5260000.0
2008-06-09 10:58:00,3.38803,3.38811,3.38213,3.38678,4520000.0
2008-06-09 10:59:00,3.38775,3.38966,3.37891,3.38884,6010000.0
2008-06-09 11:00:00,3.38399,3.39076,3.37877,3.38588,13520000.0
2008-06-09 11:01:00,3.38431,3.38551,3.38114,3.38551,5630000.0
2008-06-09 11:02:00,3.37648,3.38602,3.37596,3.38574,6000000.0
2008-06-09 11:03:00,3.3802,3.38412,3.37606,3.3807,7130000.0
2008-06-09 11:04:00,3.38287,3.38618,3.38287,3.38584,3760000.0
2008-06-09 11:05:00,3.38087,3.38506,3.37643,3.38079,6390000.0
2008-06-09 11:06:00,3.38063,3.3882,3.38063,3.38063,6020000.0
2008-06-09 11:07:00,3.37666,3.38555,3.37666,3.37849,4890000.0
2008-06-09 11:08:00,3.38426,3.38531,3.37599,3.38477,6380000.0
2008-06-09 11:09:00,3.38472,3.38472,3.3745,3.38108,3760000.0
2008-06-09 11:12:00,3.38632,3.38673,3.37673,3.38632,8250000.0
2008-06-09 11:15:00,3.38148,3.38605,3.38073,3.38513,7900000.0
2008-06-09 11:16:00,3.38405,3.38513,3.37829,3.38464,5260000.0
2008-06-09 11:17:00,3.38398,3.38398,3.37488,3.37569,5640000.0
2008-06-09 11:18:00,3.38083,3.38152,3.3685,3.37206,9020000.0
2008-06-09 11:19:00,3.38024,3.3822,3.37433,3.38209,5260000.0
2008-06-09 11:20:00,3.38285,3.38307,3.37365,3.38244,7140000.0
2008-06-09 11:21:00,3.37871,3.38393,3.37415,3.38273,6390000.0
2008-06-09 11:22:00,3.38308,3.38456,3.37729,3.38456,9400000.0
2008-06-09 11:23:00,3.38423,3.38567,3.37563,3.38378,9400000.0
2008-06-09 11:24:00,3.38246,3.38393,3.37855,3.38393,9380000.0
2008-06-09 11:25:00,3.37818,3.38379,3.37701,3.37822,12020000.0
2008-06-09 11:26:00,3.37991,3.38478,3.3758,3.38419,11640000.0
2008-06-09 11:27:00,3.384,3.38428,3.37816,3.38325,5630000.0
2008-06-09 11:28:00,3.38388,3.3839,3.37925,3.37937,4500000.0
2008-06-09 11:29:00,3.37658,3.38423,3.3741,3.38032,13160000.0
2008-06-09 11:30:00,3.38435,3.38487,3.37355,3.38255,7170000.0
2008-06-09 11:31:00,3.37936,3.38418,3.37921,3.38312,3760000.0
2008-06-09 11:35:00,3.38335,3.38546,3.37524,3.37524,5660000.0
2008-06-09 11:36:00,3.3847,3.38529,3.37541,3.38515,6410000.0
2008-06-09 11:37:00,3.38365,3.38562,3.37947,3.38427,5280000.0
2008-06-09 11:38:00,3.38426,3.38508,3.37708,3.38086,1900000.0
2008-06-09 11:39:00,3.38114,3.3858,3.3773,3.3858,6780000.0
2008-06-09 11:40:00,3.38107,3.38719,3.37765,3.37765,3390000.0
2008-06-09 11:45:00,3.37883,3.38316,3.37883,3.38316,1500000.0
2008-06-09 11:46:00,3.37982,3.38484,3.37684,3.38426,8250000.0
2008-06-09 11:47:00,3.38,3.38718,3.38,3.38649,5630000.0
2008-06-09 11:49:00,3.38424,3.38549,3.37879,3.38491,5250000.0
2008-06-09 11:51:00,3.37795,3.38437,3.37415,3.37849,4500000.0
2008-06-09 11:52:00,3.38502,3.38557,3.3784,3.38455,5250000.0
2008-06-09 11:53:00,3.37978,3.38848,3.37817,3.37817,8250000.0
2008-06-09 11:55:00,3.381,3.38399,3.37714,3.381,5630000.0
2008-06-09 11:56:00,3.38182,3.38628,3.38007,3.38177,4510000.0
2008-06-09 11:57:00,3.38497,3.3862,3.38088,3.38107,6010000.0
2008-06-09 11:58:00,3.38111,3.38621,3.38111,3.38578,5630000.0
2008-06-09 11:59:00,3.38436,3.38825,3.38164,3.38673,8630000.0
2008-06-09 12:00:00,3.38107,3.3876,3.38107,3.38699,5250000.0
2008-06-09 12:01:00,3.38176,3.38769,3.37723,3.38249,8250000.0
2008-06-09 12:02:00,3.38505,3.3853,3.37426,3.38499,7880000.0
2008-06-09 12:03:00,3.38112,3.38646,3.38112,3.38646,4140000.0
2008-06-09 12:04:00,3.38216,3.38614,3.3809,3.38393,5630000.0
2008-06-09 12:08:00,3.38124,3.38569,3.3757,3.38569,5250000.0
2008-06-09 12:09:00,3.38262,3.38666,3.37751,3.38587,4880000.0
2008-06-09 12:10:00,3.38559,3.38588,3.38204,3.38204,4880000.0
2008-06-09 12:11:00,3.38438,3.38438,3.3738,3.3738,5250000.0
2008-06-09 12:12:00,3.38623,3.38652,3.38138,3.38145,7130000.0
2008-06-09 12:13:00,3.38327,3.38694,3.38107,3.38203,6750000.0
2008-06-09 12:14:00,3.38305,3.3868,3.37703,3.38285,7510000.0
2008-06-09 12:15:00,3.38822,3.38822,3.38185,3.3869,11640000.0
2008-06-09 12:16:00,3.38752,3.38904,3.37914,3.38743,6760000.0
2008-06-09 12:17:00,3.38308,3.38743,3.37594,3.38472,5630000.0
2008-06-09 12:18:00,3.38486,3.38724,3.37756,3.38594,6750000.0
2008-06-09 12:19:00,3.38696,3.38752,3.38134,3.3829,5630000.0
2008-06-09 12:20:00,3.38511,3.38557,3.38052,3.38148,6380000.0
2008-06-09 12:21:00,3.38541,3.38651,3.38068,3.38068,7500000.0
2008-06-09 12:24:00,3.38136,3.38569,3.37656,3.38554,5630000.0
2008-06-09 12:25:00,3.38008,3.38535,3.37938,3.3843,4510000.0
2008-06-09 12:26:00,3.38332,3.38332,3.37404,3.38127,3750000.0
2008-06-09 12:27:00,3.38449,3.38617,3.37774,3.37774,4140000.0
2008-06-09 12:28:00,3.38532,3.38621,3.38385,3.38446,6000000.0
2008-06-09 12:29:00,3.38607,3.38607,3.38291,3.38547,6380000.0
2008-06-09 12:30:00,3.38579,3.38579,3.37482,3.38498,17660000.0
2008-06-09 12:31:00,3.38032,3.386,3.38032,3.38592,6010000.0
2008-06-09 12:32:00,3.37534,3.38718,3.37534,3.38186,7130000.0
2008-06-09 12:33:00,3.38573,3.38573,3.37331,3.3838,6380000.0
2008-06-09 12:34:00,3.38078,3.38608,3.38054,3.38588,4880000.0
2008-06-09 12:35:00,3.38002,3.38517,3.37984,3.38303,5260000.0
2008-06-09 12:36:00,3.38413,3.38646,3.37486,3.38184,4140000.0
2008-06-09 12:37:00,3.38348,3.38524,3.37597,3.38484,7130000.0
2008-06-09 12:39:00,3.37471,3.38654,3.37471,3.38273,6770000.0
2008-06-09 12:41:00,3.37967,3.38555,3.3743,3.38326,5270000.0
2008-06-09 12:42:00,3.37993,3.38605,3.37655,3.38492,8640000.0
2008-06-09 12:43:00,3.37876,3.3847,3.37876,3.37997,7140000.0
2008-06-09 12:44:00,3.38026,3.38586,3.37703,3.38464,4510000.0
2008-06-09 12:45:00,3.38429,3.38572,3.37542,3.38064,5260000.0
2008-06-09 12:47:00,3.38288,3.38506,3.37892,3.38062,5640000.0
2008-06-09 12:48:00,3.37867,3.38421,3.37867,3.38395,6380000.0
2008-06-09 12:49:00,3.3835,3.38444,3.37507,3.37507,3380000.0
2008-06-09 12:50:00,3.38252,3.38252,3.37093,3.37813,7140000.0
2008-06-09 12:51:00,3.38474,3.38474,3.37463,3.38291,3750000.0
2008-06-09 12:52:00,3.3857,3.38661,3.37994,3.38462,7510000.0
2008-06-09 12:53:00,3.37937,3.38483,3.37937,3.38483,6010000.0
2008-06-09 12:54:00,3.38393,3.38715,3.37778,3.3848,6390000.0
2008-06-09 12:55:00,3.38072,3.38463,3.38072,3.3813,4880000.0
2008-06-09 12:56:00,3.38432,3.38589,3.38017,3.38096,7880000.0
2008-06-09 12:58:00,3.38122,3.38601,3.37595,3.37595,6770000.0
2008-06-09 13:00:00,3.38486,3.385,3.37943,3.38359,8630000.0
2008-06-09 13:01:00,3.38025,3.3861,3.37613,3.38411,7150000.0
2008-06-09 13:02:00,3.3824,3.38298,3.37287,3.37287,4140000.0
2008-06-09 13:03:00,3.3797,3.38404,3.37394,3.38404,7890000.0
2008-06-09 13:04:00,3.38112,3.38112,3.37039,3.37728,5640000.0
2008-06-09 13:05:00,3.37604,3.38309,3.37335,3.38157,5630000.0
2008-06-09 13:06:00,3.37898,3.38138,3.37502,3.38138,12000000.0
2008-06-09 13:07:00,3.37941,3.38152,3.37543,3.38114,5260000.0
2008-06-09 13:08:00,3.37788,3.38027,3.37526,3.37895,5630000.0
2008-06-09 13:09:00,3.37584,3.38144,3.36953,3.38003,15400000.0
2008-06-09 13:10:00,3.37634,3.38117,3.37455,3.38045,5250000.0
2008-06-09 13:11:00,3.37965,3.38222,3.37283,3.38123,5250000.0
2008-06-09 13:12:00,3.37924,3.38272,3.37327,3.37715,13150000.0
2008-06-09 13:13:00,3.38066,3.38066,3.37014,3.3794,5630000.0
2008-06-09 13:14:00,3.37457,3.38048,3.3707,3.3758,5250000.0
2008-06-09 13:15:00,3.37614,3.37976,3.37484,3.37484,3760000.0
2008-06-09 13:16:00,3.37375,3.3792,3.36832,3.36832,11640000.0
2008-06-09 13:19:00,3.37021,3.38037,3.37021,3.37927,5250000.0
2008-06-09 13:20:00,3.38132,3.38136,3.37241,3.37764,9380000.0
2008-06-09 13:22:00,3.37949,3.38115,3.37091,3.37588,4900000.0
2008-06-09 13:23:00,3.37546,3.38116,3.37385,3.37765,6760000.0
2008-06-09 13:24:00,3.37301,3.38058,3.37092,3.38057,5250000.0
2008-06-09 13:25:00,3.37383,3.38099,3.37097,3.37285,5250000.0
2008-06-09 13:26:00,3.37913,3.38346,3.37804,3.37804,3390000.0
2008-06-09 13:27:00,3.38106,3.38279,3.3774,3.3774,3000000.0
2008-06-09 13:28:00,3.37901,3.3836,3.37616,3.38328,7510000.0
2008-06-09 13:29:00,3.37761,3.38365,3.37761,3.38365,7140000.0
2008-06-09 13:30:00,3.38033,3.3858,3.38033,3.38228,7880000.0
2008-06-09 13:31:00,3.38219,3.38219,3.37659,3.37659,2250000.0
2008-06-09 13:32:00,3.38222,3.38222,3.37619,3.38177,5630000.0
2008-06-09 13:33:00,3.37653,3.38322,3.37382,3.37814,12010000.0
2008-06-09 13:34:00,3.38184,3.38439,3.37763,3.37884,7510000.0
2008-06-09 13:35:00,3.38281,3.38393,3.37687,3.38278,4880000.0
2008-06-09 13:36:00,3.37803,3.38383,3.37371,3.37927,7500000.0
2008-06-09 13:37:00,3.38215,3.38215,3.37686,3.38155,4510000.0
2008-06-09 13:39:00,3.37682,3.38058,3.37256,3.37664,3800000.0
2008-06-09 13:42:00,3.37924,3.38217,3.3726,3.38145,6380000.0
2008-06-09 13:45:00,3.38235,3.38258,3.37568,3.3772,8260000.0
2008-06-09 13:46:00,3.38307,3.38307,3.37362,3.37601,9020000.0
2008-06-09 13:47:00,3.38149,3.38419,3.37796,3.37814,5630000.0
2008-06-09 13:48:00,3.37531,3.38288,3.37311,3.38242,8630000.0
2008-06-09 13:49:00,3.38034,3.38118,3.37069,3.38118,4880000.0
2008-06-09 13:50:00,3.38232,3.38244,3.37108,3.38232,10150000.0
2008-06-09 13:51:00,3.38225,3.38273,3.38179,3.38179,1880000.0
2008-06-09 13:52:00,3.37635,3.38244,3.37149,3.38226,4880000.0
2008-06-09 13:53:00,3.38079,3.38224,3.37282,3.37575,7510000.0
2008-06-09 13:54:00,3.37866,3.38544,3.37183,3.37183,10890000.0
2008-06-09 13:55:00,3.38227,3.38232,3.3731,3.3809,5260000.0
2008-06-09 13:56:00,3.38185,3.38185,3.36705,3.37476,4510000.0
2008-06-09 13:57:00,3.37586,3.37935,3.37586,3.37935,2260000.0
2008-06-09 13:58:00,3.37656,3.38257,3.37225,3.38257,4880000.0
2008-06-09 13:59:00,3.37649,3.38137,3.37649,3.37931,4510000.0
2008-06-09 14:00:00,3.38139,3.38297,3.37352,3.37762,10880000.0
2008-06-09 14:01:00,3.37684,3.38269,3.37181,3.38217,4520000.0
2008-06-09 14:02:00,3.38078,3.38078,3.3705,3.38015,5250000.0
2008-06-09 14:03:00,3.37691,3.38125,3.37651,3.38051,6380000.0
2008-06-09 14:04:00,3.38127,3.38127,3.36865,3.37499,3380000.0
2008-06-09 14:05:00,3.37871,3.38141,3.37486,3.38052,3750000.0
2008-06-09 14:06:00,3.37667,3.3824,3.37216,3.37661,7890000.0
2008-06-09 14:07:00,3.37466,3.38485,3.37466,3.38346,3000000.0
2008-06-09 14:08:00,3.377,3.377,3.3715,3.37622,2250000.0
2008-06-09 14:09:00,3.37344,3.37846,3.36762,3.36762,5260000.0
2008-06-09 14:10:00,3.37845,3.37845,3.37616,3.37616,1500000.0
2008-06-09 14:11:00,3.37852,3.37852,3.36762,3.36762,6760000.0
2008-06-09 14:12:00,3.37498,3.38139,3.37498,3.38139,3380000.0
2008-06-09 14:13:00,3.37973,3.38069,3.37593,3.38005,3750000.0
2008-06-09 14:15:00,3.37915,3.37999,3.37308,3.37654,9770000.0
2008-06-09 14:16:00,3.37517,3.37969,3.37108,3.37745,3750000.0
2008-06-09 14:17:00,3.37701,3.37701,3.37522,3.37522,1500000.0
2008-06-09 14:18:00,3.37445,3.37822,3.36935,3.37822,6380000.0
2008-06-09 14:19:00,3.38108,3.38241,3.37671,3.37671,2250000.0
2008-06-09 14:20:00,3.36942,3.37852,3.36912,3.36912,4510000.0
2008-06-09 14:21:00,3.3754,3.37994,3.36892,3.36892,3760000.0
2008-06-09 14:22:00,3.37855,3.37855,3.37757,3.37757,1500000.0
2008-06-09 14:23:00,3.37322,3.37867,3.37322,3.37361,7510000.0
2008-06-09 14:24:00,3.3725,3.37739,3.36586,3.37739,8650000.0
2008-06-09 14:25:00,3.37701,3.38054,3.37045,3.37555,11260000.0
2008-06-09 14:26:00,3.37564,3.37952,3.3736,3.3736,5260000.0
2008-06-09 14:27:00,3.37964,3.38154,3.37612,3.38154,4510000.0
2008-06-09 14:28:00,3.37972,3.37972,3.37104,3.37443,5260000.0
2008-06-09 14:29:00,3.38089,3.38227,3.37557,3.38227,4890000.0
2008-06-09 14:30:00,3.38229,3.38229,3.3744,3.38212,8630000.0
2008-06-09 14:31:00,3.37959,3.38175,3.37487,3.37657,6760000.0
2008-06-09 14:32:00,3.37462,3.38619,3.37462,3.38403,8640000.0
2008-06-09 14:33:00,3.38128,3.3829,3.37766,3.38064,7880000.0
2008-06-09 14:34:00,3.37694,3.38152,3.37685,3.38152,4140000.0
2008-06-09 14:35:00,3.38112,3.38258,3.37139,3.38258,6000000.0
2008-06-09 14:38:00,3.37872,3.38479,3.37412,3.37412,3760000.0
2008-06-09 14:39:00,3.37781,3.38294,3.37262,3.38294,7500000.0
2008-06-09 14:40:00,3.38332,3.38403,3.37547,3.37547,6380000.0
2008-06-09 14:41:00,3.37879,3.38323,3.37317,3.3774,5640000.0
2008-06-09 14:42:00,3.37942,3.38201,3.37087,3.38077,11290000.0
2008-06-09 14:45:00,3.38167,3.38384,3.37198,3.37843,8650000.0
2008-06-09 14:46:00,3.38124,3.38124,3.3731,3.37418,3760000.0
2008-06-09 14:47:00,3.38021,3.38021,3.37443,3.37643,2630000.0
2008-06-09 14:48:00,3.3736,3.38013,3.36623,3.38013,4900000.0
2008-06-09 14:50:00,3.37683,3.38504,3.37683,3.38216,10500000.0
2008-06-09 14:51:00,3.37757,3.3838,3.37742,3.37742,6000000.0
2008-06-09 14:52:00,3.38208,3.38208,3.37293,3.37374,6000000.0
2008-06-09 14:53:00,3.37874,3.38143,3.37591,3.37591,6750000.0
2008-06-09 14:54:00,3.38093,3.38215,3.37258,3.38215,6000000.0
2008-06-09 14:58:00,3.37649,3.3844,3.37649,3.38263,4510000.0
2008-06-09 15:00:00,3.37938,3.38461,3.37904,3.38037,11250000.0
2008-06-09 15:02:00,3.37785,3.38343,3.37405,3.37763,6760000.0
2008-06-09 15:03:00,3.37879,3.38273,3.37786,3.38183,7130000.0
2008-06-09 15:04:00,3.38097,3.38364,3.37337,3.38208,12000000.0
2008-06-09 15:06:00,3.37737,3.38287,3.37352,3.38269,7150000.0
2008-06-09 15:09:00,3.38242,3.38283,3.37302,3.38147,6390000.0
2008-06-09 15:10:00,3.38197,3.38467,3.3797,3.38197,3390000.0
2008-06-09 15:11:00,3.37731,3.38689,3.37575,3.37575,4890000.0
2008-06-09 15:12:00,3.37228,3.38319,3.37228,3.38186,3760000.0
2008-06-09 15:13:00,3.38094,3.38094,3.3701,3.37338,5630000.0
2008-06-09 15:14:00,3.38272,3.38312,3.37353,3.38159,13530000.0
2008-06-09 15:15:00,3.38271,3.38301,3.37311,3.37311,5630000.0
2008-06-09 15:16:00,3.37834,3.38425,3.37438,3.38225,5260000.0
2008-06-09 15:17:00,3.3817,3.3817,3.37089,3.37696,10140000.0
2008-06-09 15:18:00,3.37921,3.37921,3.37293,3.37316,2250000.0
2008-06-09 15:19:00,3.37326,3.38106,3.37326,3.37775,5630000.0
2008-06-09 15:21:00,3.37738,3.38267,3.37331,3.38212,9030000.0
2008-06-09 15:22:00,3.38187,3.38263,3.37313,3.37574,6390000.0
2008-06-09 15:23:00,3.3785,3.38175,3.37227,3.37946,9380000.0
2008-06-09 15:24:00,3.37688,3.3776,3.36525,3.37452,8260000.0
2008-06-09 15:25:00,3.37145,3.37653,3.36629,3.3726,7140000.0
2008-06-09 15:26:00,3.37882,3.38023,3.37218,3.37668,5630000.0
2008-06-09 15:27:00,3.37334,3.38058,3.36687,3.37617,10140000.0
2008-06-09 15:28:00,3.37447,3.38156,3.37447,3.37748,5650000.0
2008-06-09 15:29:00,3.38018,3.38213,3.3717,3.37713,5260000.0
2008-06-09 15:30:00,3.38302,3.38302,3.37594,3.37683,11640000.0
2008-06-09 15:31:00,3.37913,3.38216,3.37252,3.37584,8660000.0
2008-06-09 15:32:00,3.38417,3.38417,3.37442,3.38209,5260000.0
2008-06-09 15:33:00,3.38447,3.38459,3.37712,3.38349,7160000.0
2008-06-09 15:34:00,3.38284,3.38595,3.37869,3.38179,9770000.0
2008-06-09 15:35:00,3.37758,3.38375,3.37342,3.38375,3400000.0
2008-06-09 15:36:00,3.37843,3.38297,3.37408,3.37854,8260000.0
2008-06-09 15:37:00,3.38384,3.38839,3.37789,3.38614,4890000.0
2008-06-09 15:38:00,3.38139,3.38219,3.37094,3.37786,4520000.0
2008-06-09 15:39:00,3.38217,3.38314,3.37447,3.37447,4520000.0
2008-06-09 15:40:00,3.38215,3.38389,3.37337,3.38226,8280000.0
2008-06-09 15:41:00,3.37198,3.38398,3.37198,3.37974,9040000.0
2008-06-09 15:42:00,3.38334,3.38391,3.378,3.378,4510000.0
2008-06-09 15:43:00,3.38092,3.38533,3.37791,3.38334,7520000.0
2008-06-09 15:44:00,3.3849,3.3849,3.37928,3.38182,6010000.0
2008-06-09 15:45:00,3.38545,3.38545,3.37682,3.37947,4140000.0
2008-06-09 15:46:00,3.38687,3.38943,3.37549,3.3866,6770000.0
2008-06-09 15:47:00,3.3757,3.38462,3.37559,3.38094,9010000.0
2008-06-09 15:48:00,3.38481,3.38481,3.37518,3.38136,6770000.0
2008-06-09 15:49:00,3.38588,3.38612,3.38106,3.38229,6020000.0
2008-06-09 15:50:00,3.38459,3.38647,3.37783,3.38448,5270000.0
2008-06-09 15:51:00,3.38259,3.38828,3.38171,3.38285,7520000.0
2008-06-09 15:52:00,3.38427,3.38786,3.38062,3.38738,4900000.0
2008-06-09 15:53:00,3.38229,3.38689,3.37676,3.3851,10520000.0
2008-06-09 15:54:00,3.38605,3.38605,3.37626,3.37666,4130000.0
2008-06-09 15:55:00,3.38606,3.38611,3.37672,3.37887,7510000.0
2008-06-09 15:56:00,3.385,3.38611,3.38271,3.38573,5640000.0
2008-06-09 15:57:00,3.38434,3.38535,3.37457,3.38003,9020000.0
2008-06-09 15:58:00,3.38483,3.38658,3.38126,3.38634,8270000.0
2008-06-09 15:59:00,3.38203,3.38651,3.37742,3.38271,11300000.0
2008-06-09 16:00:00,3.38596,3.38596,3.37781,3.38026,7130000.0
2008-06-09 16:01:00,3.37794,3.38424,3.37334,3.37745,9400000.0
2008-06-09 16:02:00,3.3837,3.3841,3.37189,3.37997,4880000.0
2008-06-09 16:03:00,3.37611,3.38169,3.37611,3.38095,6390000.0
2008-06-09 16:04:00,3.37682,3.38168,3.37123,3.38168,7140000.0
2008-06-09 16:05:00,3.37663,3.38069,3.37102,3.38069,6770000.0
2008-06-09 16:06:00,3.3756,3.38073,3.37057,3.37588,11260000.0
2008-06-09 16:07:00,3.37992,3.38164,3.37526,3.38164,4140000.0
2008-06-09 16:08:00,3.38027,3.38027,3.36881,3.37723,6770000.0
2008-06-09 16:09:00,3.37516,3.37939,3.37006,3.37865,6770000.0
2008-06-09 16:10:00,3.3728,3.37974,3.36773,3.37974,13150000.0
2008-06-09 16:11:00,3.36973,3.37946,3.36973,3.37852,6400000.0
2008-06-09 16:12:00,3.37325,3.37948,3.37239,3.37875,8280000.0
2008-06-09 16:13:00,3.37053,3.37938,3.37053,3.37442,6770000.0
2008-06-09 16:14:00,3.37871,3.37871,3.36559,3.3704,7510000.0
2008-06-09 16:15:00,3.37996,3.37996,3.37131,3.37351,5250000.0
2008-06-09 16:16:00,3.37429,3.38009,3.36987,3.37371,9390000.0
2008-06-09 16:17:00,3.3783,3.3783,3.36894,3.37734,6010000.0
2008-06-09 16:18:00,3.37974,3.38103,3.37108,3.37394,11670000.0
2008-06-09 16:19:00,3.37834,3.38018,3.37556,3.38018,6390000.0
2008-06-09 16:20:00,3.37786,3.38032,3.37049,3.37598,8260000.0
2008-06-09 16:21:00,3.37571,3.38233,3.37461,3.38062,5650000.0
2008-06-09 16:22:00,3.38046,3.38131,3.36994,3.37516,7510000.0
2008-06-09 16:23:00,3.37987,3.38096,3.37099,3.38041,8280000.0
2008-06-09 16:24:00,3.37546,3.37968,3.36991,3.37672,7140000.0
2008-06-09 16:25:00,3.37677,3.37822,3.36898,3.36898,7510000.0
2008-06-09 16:26:00,3.36762,3.3764,3.36666,3.3764,7140000.0
2008-06-09 16:27:00,3.36791,3.37812,3.36791,3.37676,7910000.0
2008-06-09 16:28:00,3.37814,3.37823,3.37206,3.37296,8640000.0
2008-06-09 16:29:00,3.37862,3.37862,3.37288,3.37303,7510000.0
2008-06-09 16:30:00,3.37307,3.38007,3.37257,3.37746,6020000.0
2008-06-09 16:31:00,3.3722,3.37704,3.36925,3.37635,9040000.0
2008-06-09 16:32:00,3.37714,3.37714,3.37129,3.37542,2640000.0
2008-06-09 16:33:00,3.37715,3.37896,3.3687,3.37646,4910000.0
2008-06-09 16:34:00,3.37709,3.37795,3.36882,3.36882,4880000.0
2008-06-09 16:35:00,3.37741,3.38015,3.3698,3.3698,10530000.0
2008-06-09 16:36:00,3.37145,3.37861,3.37106,3.37351,5630000.0
2008-06-09 16:37:00,3.37637,3.37791,3.37237,3.37738,4890000.0
2008-06-09 16:38:00,3.37265,3.37605,3.36786,3.37251,7140000.0
2008-06-09 16:39:00,3.37685,3.37685,3.37261,3.3754,2250000.0
2008-06-09 16:40:00,3.37354,3.37753,3.37246,3.373,4880000.0
2008-06-09 16:41:00,3.37454,3.37859,3.37338,3.37371,3010000.0
2008-06-09 16:42:00,3.37532,3.37752,3.3691,3.37752,2250000.0
2008-06-09 16:43:00,3.37152,3.37612,3.36665,3.37037,6010000.0
2008-06-09 16:44:00,3.37558,3.3765,3.368,3.3765,6380000.0
2008-06-09 16:45:00,3.37592,3.37693,3.36778,3.37365,6020000.0
2008-06-09 16:46:00,3.37272,3.37801,3.36729,3.37801,6780000.0
2008-06-09 16:47:00,3.37654,3.3797,3.37222,3.37758,9020000.0
2008-06-09 16:48:00,3.37921,3.37958,3.36881,3.37793,4530000.0
2008-06-09 16:49:00,3.37662,3.38415,3.37302,3.37831,8660000.0
2008-06-09 16:50:00,3.37741,3.3788,3.37319,3.37582,5260000.0
2008-06-09 16:51:00,3.37566,3.37651,3.36344,3.37651,6770000.0
2008-06-09 16:52:00,3.37564,3.37904,3.36952,3.37544,6380000.0
2008-06-09 16:53:00,3.37879,3.38021,3.37418,3.37418,6760000.0
2008-06-09 16:54:00,3.36939,3.37909,3.36939,3.3751,8260000.0
2008-06-09 16:55:00,3.378,3.378,3.36719,3.37671,7150000.0
2008-06-09 16:56:00,3.37273,3.37551,3.36652,3.37551,6390000.0
2008-06-09 16:57:00,3.37428,3.37883,3.36816,3.36935,5270000.0
2008-06-09 16:58:00,3.37765,3.37765,3.37161,3.37634,6390000.0
2008-06-09 16:59:00,3.37828,3.37828,3.36833,3.37609,10540000.0
2008-06-09 17:00:00,3.37394,3.37798,3.36804,3.37798,11290000.0
2008-06-09 17:01:00,3.37765,3.3785,3.36882,3.37598,9010000.0
2008-06-09 17:02:00,3.37436,3.38052,3.37249,3.37957,6020000.0
2008-06-09 17:03:00,3.37327,3.37399,3.37241,3.37383,3750000.0
2008-06-09 17:04:00,3.37832,3.37832,3.37602,3.37651,3010000.0
2008-06-09 17:05:00,3.37225,3.37777,3.36807,3.37518,6000000.0
2008-06-09 17:06:00,3.37666,3.37666,3.3675,3.3679,7150000.0
2008-06-09 17:07:00,3.37706,3.37939,3.37282,3.37331,8650000.0
2008-06-09 17:08:00,3.37235,3.37815,3.36697,3.37815,7140000.0
2008-06-09 17:09:00,3.38023,3.38449,3.36937,3.37678,10520000.0
2008-06-09 17:10:00,3.36965,3.37659,3.36597,3.37439,9390000.0
2008-06-09 17:11:00,3.37707,3.3776,3.37107,3.37107,5640000.0
2008-06-09 17:12:00,3.37446,3.37653,3.36856,3.36856,5260000.0
2008-06-09 17:13:00,3.3769,3.3769,3.36572,3.36685,6770000.0
2008-06-09 17:14:00,3.37352,3.37685,3.36967,3.37193,11290000.0
2008-06-09 17:15:00,3.37796,3.37796,3.36992,3.37513,10540000.0
2008-06-09 17:16:00,3.37503,3.37778,3.36775,3.37733,6770000.0
2008-06-09 17:17:00,3.37687,3.37687,3.36977,3.36977,6770000.0
2008-06-09 17:18:00,3.37029,3.37645,3.36712,3.36712,9030000.0
2008-06-09 17:19:00,3.37473,3.37838,3.37368,3.37525,4140000.0
2008-06-09 17:20:00,3.37525,3.37537,3.36514,3.3751,4900000.0
2008-06-09 17:21:00,3.36619,3.37557,3.36436,3.37557,4510000.0
2008-06-09 17:22:00,3.37088,3.37652,3.37088,3.37652,3750000.0
2008-06-09 17:23:00,3.37515,3.37515,3.36679,3.37186,7900000.0
2008-06-09 17:24:00,3.37558,3.37606,3.36546,3.37554,8650000.0
2008-06-09 17:25:00,3.3777,3.37911,3.36536,3.37344,7520000.0
2008-06-09 17:26:00,3.3703,3.37445,3.36554,3.371,5270000.0
2008-06-09 17:27:00,3.37559,3.37559,3.3701,3.37109,6020000.0
2008-06-09 17:28:00,3.3739,3.3739,3.36298,3.37383,7890000.0
2008-06-09 17:29:00,3.37398,3.37398,3.36548,3.37341,5650000.0
2008-06-09 17:30:00,3.37361,3.37507,3.36579,3.36579,6010000.0
2008-06-09 17:31:00,3.37374,3.37648,3.36865,3.36972,5650000.0
2008-06-09 17:32:00,3.37344,3.37503,3.3622,3.37468,7890000.0
2008-06-09 17:33:00,3.37653,3.37689,3.36954,3.37202,6770000.0
2008-06-09 17:34:00,3.37551,3.37637,3.36625,3.36946,6390000.0
2008-06-09 17:35:00,3.37642,3.37642,3.36675,3.37551,6400000.0
2008-06-09 17:36:00,3.37175,3.37775,3.37175,3.37457,3400000.0
2008-06-09 17:37:00,3.37168,3.37628,3.36662,3.37049,6030000.0
2008-06-09 17:38:00,3.37421,3.37994,3.36773,3.37789,9410000.0
2008-06-09 17:39:00,3.37515,3.37782,3.3658,3.37411,7150000.0
2008-06-09 17:40:00,3.37557,3.37601,3.37146,3.37237,5640000.0
2008-06-09 17:41:00,3.37134,3.37616,3.3673,3.37128,6410000.0
2008-06-09 17:42:00,3.37484,3.37605,3.36691,3.3716,5650000.0
2008-06-09 17:43:00,3.37605,3.37778,3.37191,3.37522,4900000.0
2008-06-09 17:44:00,3.37728,3.3806,3.37125,3.37405,9400000.0
2008-06-09 17:45:00,3.3768,3.37813,3.37175,3.37813,6000000.0
2008-06-09 17:46:00,3.37335,3.37893,3.37277,3.37277,3750000.0
2008-06-09 17:47:00,3.37734,3.37734,3.37008,3.37731,4890000.0
2008-06-09 17:48:00,3.3722,3.37701,3.36665,3.37192,6770000.0
2008-06-09 17:49:00,3.3723,3.37704,3.3681,3.37698,7140000.0
2008-06-09 17:50:00,3.37407,3.38042,3.37133,3.37438,7520000.0
2008-06-09 17:51:00,3.37828,3.37926,3.3733,3.37859,6390000.0
2008-06-09 17:52:00,3.3783,3.38039,3.37171,3.37828,8650000.0
2008-06-09 17:53:00,3.3768,3.3768,3.37304,3.37649,1510000.0
2008-06-09 17:54:00,3.37202,3.37863,3.37202,3.37297,4500000.0
2008-06-09 17:55:00,3.37653,3.3771,3.37266,3.37266,3380000.0
2008-06-09 17:56:00,3.3778,3.3778,3.37673,3.3774,2630000.0
2008-06-09 17:57:00,3.37828,3.38032,3.37017,3.37734,6400000.0
2008-06-09 17:58:00,3.36894,3.37903,3.36894,3.37761,6380000.0
2008-06-09 17:59:00,3.37788,3.3789,3.36898,3.37497,6020000.0
2008-06-09 18:00:00,3.37233,3.3785,3.3687,3.36937,7540000.0
2008-06-09 18:01:00,3.37619,3.38121,3.37138,3.37591,8260000.0
2008-06-09 18:02:00,3.37972,3.38091,3.37491,3.38012,8640000.0
2008-06-09 18:03:00,3.36909,3.37762,3.36909,3.37169,6000000.0
2008-06-09 18:04:00,3.373,3.37529,3.36657,3.3718,4510000.0
2008-06-09 18:05:00,3.37441,3.37535,3.3652,3.37404,8280000.0
2008-06-09 18:06:00,3.3764,3.3764,3.3762,3.3762,1130000.0
2008-06-09 18:07:00,3.37521,3.37541,3.36917,3.36917,4140000.0
2008-06-09 18:08:00,3.36857,3.37491,3.36857,3.37463,5630000.0
2008-06-09 18:09:00,3.37599,3.37691,3.3666,3.37651,4880000.0
2008-06-09 18:10:00,3.37507,3.37867,3.36889,3.3742,9790000.0
2008-06-09 18:11:00,3.37097,3.37753,3.36828,3.37753,7540000.0
2008-06-09 18:12:00,3.37136,3.37774,3.37136,3.37438,6390000.0
2008-06-09 18:13:00,3.36861,3.37612,3.36353,3.37481,4510000.0
2008-06-09 18:14:00,3.37651,3.37651,3.36711,3.37625,9400000.0
2008-06-09 18:15:00,3.37243,3.37876,3.36838,3.37676,6780000.0
2008-06-09 18:16:00,3.37388,3.37657,3.36921,3.37179,4510000.0
2008-06-09 18:17:00,3.37495,3.3768,3.3667,3.37374,9790000.0
2008-06-09 18:18:00,3.37508,3.37589,3.36965,3.36966,6780000.0
2008-06-09 18:19:00,3.36996,3.37661,3.36996,3.37573,2250000.0
2008-06-09 18:20:00,3.37536,3.37667,3.37183,3.37183,3000000.0
2008-06-09 18:21:00,3.37303,3.37692,3.36785,3.37692,8280000.0
2008-06-09 18:22:00,3.3761,3.3761,3.36439,3.37484,10890000.0
2008-06-09 18:23:00,3.36922,3.37331,3.36532,3.37159,7140000.0
2008-06-09 18:24:00,3.37253,3.37882,3.36919,3.37723,15030000.0
2008-06-09 18:25:00,3.37115,3.37578,3.36675,3.36675,4510000.0
2008-06-09 18:26:00,3.37617,3.37639,3.3667,3.37144,6780000.0
2008-06-09 18:27:00,3.37123,3.37501,3.37123,3.37501,1500000.0
2008-06-09 18:28:00,3.37169,3.37622,3.36594,3.37622,11650000.0
2008-06-09 18:29:00,3.37226,3.37605,3.36734,3.37597,6390000.0
2008-06-09 18:30:00,3.37719,3.37719,3.36986,3.37512,4140000.0
2008-06-09 18:31:00,3.3766,3.37948,3.36834,3.36834,6010000.0
2008-06-09 18:32:00,3.37244,3.37958,3.36843,3.37763,4520000.0
2008-06-09 18:33:00,3.3735,3.37971,3.37323,3.37837,7510000.0
2008-06-09 18:34:00,3.37936,3.37979,3.3729,3.37425,7140000.0
2008-06-09 18:35:00,3.37263,3.37903,3.37263,3.37335,6390000.0
2008-06-09 18:36:00,3.37465,3.38034,3.36905,3.37575,8640000.0
2008-06-09 18:37:00,3.37886,3.38103,3.37675,3.37888,6020000.0
2008-06-09 18:38:00,3.37776,3.37776,3.37304,3.37773,6000000.0
2008-06-09 18:39:00,3.37793,3.37928,3.36908,3.3753,9020000.0
2008-06-09 18:40:00,3.37482,3.38089,3.37482,3.38077,6770000.0
2008-06-09 18:41:00,3.37605,3.37956,3.37425,3.37956,6020000.0
2008-06-09 18:42:00,3.37567,3.37867,3.37567,3.37831,4900000.0
2008-06-09 18:43:00,3.37194,3.37893,3.36863,3.3742,6760000.0
2008-06-09 18:44:00,3.37394,3.37868,3.36858,3.37393,11660000.0
2008-06-09 18:45:00,3.37529,3.37889,3.37254,3.37254,3380000.0
2008-06-09 18:46:00,3.37082,3.37961,3.37062,3.37858,5260000.0
2008-06-09 18:47:00,3.36832,3.37843,3.36832,3.37843,7130000.0
2008-06-09 18:48:00,3.36691,3.37632,3.36381,3.37192,7900000.0
2008-06-09 18:49:00,3.37766,3.37766,3.3664,3.37638,5660000.0
2008-06-09 18:50:00,3.37381,3.37784,3.36918,3.37165,6770000.0
2008-06-09 18:51:00,3.37554,3.37554,3.36679,3.37544,6020000.0
2008-06-09 18:52:00,3.37594,3.37744,3.3669,3.36755,9820000.0
2008-06-09 18:53:00,3.37491,3.37688,3.36601,3.37323,8650000.0
2008-06-09 18:54:00,3.37768,3.37798,3.37221,3.37523,8260000.0
2008-06-09 18:55:00,3.3739,3.38258,3.37122,3.37937,13150000.0
2008-06-09 18:56:00,3.37682,3.37805,3.36818,3.37182,7520000.0
2008-06-09 18:57:00,3.37663,3.37856,3.36874,3.3766,4140000.0
2008-06-09 18:58:00,3.37196,3.37751,3.36649,3.37267,7130000.0
2008-06-09 18:59:00,3.37163,3.37671,3.37011,3.37282,10540000.0
2008-06-09 19:00:00,3.37252,3.37904,3.36956,3.3749,3770000.0
2008-06-09 19:01:00,3.3757,3.37724,3.36827,3.37724,5630000.0
2008-06-09 19:02:00,3.37563,3.37775,3.36697,3.37775,6380000.0
2008-06-09 19:03:00,3.37211,3.37709,3.36659,3.3725,10540000.0
2008-06-09 19:04:00,3.37275,3.37793,3.3662,3.37793,6020000.0
2008-06-09 19:05:00,3.37895,3.37895,3.37015,3.37882,6010000.0
2008-06-09 19:06:00,3.37725,3.37857,3.36844,3.37688,4140000.0
2008-06-09 19:07:00,3.37275,3.3791,3.36889,3.3746,6020000.0
2008-06-09 19:08:00,3.37262,3.38011,3.36919,3.37453,8660000.0
2008-06-09 19:09:00,3.37605,3.37806,3.3734,3.3734,4130000.0
2008-06-09 19:10:00,3.37697,3.37697,3.37133,3.372,4140000.0
2008-06-09 19:11:00,3.37725,3.37725,3.36715,3.36715,4140000.0
2008-06-09 19:12:00,3.37608,3.37707,3.36715,3.36813,4510000.0
2008-06-09 19:13:00,3.37638,3.3778,3.36812,3.37676,4510000.0
2008-06-09 19:14:00,3.37248,3.37975,3.36794,3.37441,6400000.0
2008-06-09 19:15:00,3.37833,3.38016,3.37071,3.37206,6020000.0
2008-06-09 19:16:00,3.3723,3.37751,3.3723,3.37751,6020000.0
2008-06-09 19:17:00,3.37786,3.37799,3.36858,3.3775,7140000.0
2008-06-09 19:18:00,3.37326,3.37843,3.36913,3.37325,7130000.0
2008-06-09 19:19:00,3.37171,3.3756,3.36619,3.37262,4890000.0
2008-06-09 19:20:00,3.37691,3.37771,3.37134,3.37369,6760000.0
2008-06-09 19:21:00,3.37086,3.37736,3.36936,3.37326,4510000.0
2008-06-09 19:22:00,3.37783,3.37826,3.36707,3.36863,5630000.0
2008-06-09 19:23:00,3.37436,3.37754,3.36741,3.37298,5270000.0
2008-06-09 19:24:00,3.37286,3.37695,3.37126,3.37551,6010000.0
2008-06-09 19:25:00,3.37179,3.38107,3.36841,3.36841,11680000.0
2008-06-09 19:26:00,3.37661,3.38009,3.36859,3.37689,7150000.0
2008-06-09 19:27:00,3.37803,3.37845,3.36811,3.36811,4140000.0
2008-06-09 19:28:00,3.37511,3.37527,3.36636,3.37527,7910000.0
2008-06-09 19:29:00,3.37641,3.37692,3.36856,3.37474,5640000.0
2008-06-09 19:30:00,3.37018,3.3757,3.36905,3.36969,4520000.0
2008-06-09 19:31:00,3.37543,3.37666,3.37055,3.37055,7500000.0
2008-06-09 19:32:00,3.36865,3.37313,3.36488,3.36872,9770000.0
2008-06-09 19:33:00,3.36757,3.37618,3.36444,3.37029,7900000.0
2008-06-09 19:34:00,3.37004,3.37653,3.36698,3.36984,12400000.0
2008-06-09 19:35:00,3.36969,3.37358,3.36369,3.37358,4530000.0
2008-06-09 19:36:00,3.37348,3.37426,3.36526,3.37322,5640000.0
2008-06-09 19:37:00,3.37264,3.37264,3.36732,3.37164,4890000.0
2008-06-09 19:38:00,3.36901,3.37456,3.36901,3.37429,4510000.0
2008-06-09 19:39:00,3.36814,3.37644,3.36789,3.36789,6020000.0
2008-06-09 19:40:00,3.37359,3.37543,3.36575,3.36575,6770000.0
2008-06-09 19:41:00,3.37138,3.37787,3.36735,3.37592,8640000.0
2008-06-09 19:42:00,3.36458,3.37455,3.36458,3.36848,4510000.0
2008-06-09 19:43:00,3.37311,3.37496,3.36746,3.37297,5260000.0
2008-06-09 19:44:00,3.36873,3.37415,3.36444,3.37147,4880000.0
2008-06-09 19:45:00,3.37623,3.37623,3.37338,3.37356,2640000.0
2008-06-09 19:46:00,3.37329,3.37488,3.36997,3.37402,4880000.0
2008-06-09 19:47:00,3.36955,3.36991,3.36359,3.36359,4130000.0
2008-06-09 19:48:00,3.36959,3.37473,3.3654,3.36814,4880000.0
2008-06-09 19:49:00,3.37045,3.37466,3.36558,3.37466,7510000.0
2008-06-09 19:50:00,3.37389,3.37389,3.36187,3.36826,6390000.0
2008-06-09 19:51:00,3.37336,3.37407,3.36835,3.36876,4520000.0
2008-06-09 19:52:00,3.37163,3.37386,3.36555,3.36867,6760000.0
2008-06-09 19:53:00,3.36955,3.37607,3.36513,3.37462,5280000.0
2008-06-09 19:54:00,3.3732,3.37448,3.3654,3.3691,4890000.0
2008-06-09 19:55:00,3.37361,3.37425,3.36483,3.37388,5270000.0
2008-06-09 19:56:00,3.36566,3.37573,3.36566,3.37026,3760000.0
2008-06-09 19:57:00,3.37441,3.37441,3.36884,3.37421,3010000.0
2008-06-09 19:58:00,3.36964,3.37452,3.36426,3.36961,7140000.0
2008-06-09 19:59:00,3.36976,3.37607,3.36883,3.3703,4880000.0
2008-06-09 20:00:00,3.37238,3.37883,3.36672,3.3715,7520000.0
2008-06-09 20:01:00,3.36769,3.37471,3.36769,3.36889,3030000.0
2008-06-09 20:02:00,3.37395,3.37449,3.36925,3.36925,4890000.0
2008-06-09 20:03:00,3.37348,3.37517,3.36496,3.37517,3760000.0
2008-06-09 20:04:00,3.37358,3.37676,3.36566,3.36566,7900000.0
2008-06-09 20:05:00,3.36869,3.37408,3.36869,3.36942,6390000.0
2008-06-09 20:06:00,3.37421,3.37489,3.37007,3.3746,4510000.0
2008-06-09 20:07:00,3.37173,3.3753,3.3652,3.37012,7140000.0
2008-06-09 20:08:00,3.36898,3.37431,3.36468,3.37431,7140000.0
2008-06-09 20:09:00,3.37471,3.37471,3.36766,3.3742,4880000.0
2008-06-09 20:10:00,3.36933,3.37449,3.36933,3.37449,1510000.0
2008-06-09 20:11:00,3.37013,3.37362,3.36575,3.3729,4130000.0
2008-06-09 20:12:00,3.36803,3.37374,3.3632,3.3695,8640000.0
2008-06-09 20:13:00,3.37456,3.3751,3.36408,3.36526,7140000.0
2008-06-09 20:14:00,3.36956,3.37471,3.36547,3.37008,7890000.0
2008-06-09 20:15:00,3.37349,3.37566,3.36601,3.36997,5260000.0
2008-06-09 20:16:00,3.3689,3.37556,3.36567,3.37052,7150000.0
2008-06-09 20:17:00,3.3727,3.3727,3.36828,3.3702,4510000.0
2008-06-09 20:18:00,3.36869,3.37482,3.36617,3.37225,5260000.0
2008-06-09 20:19:00,3.37389,3.37678,3.36931,3.36983,6760000.0
2008-06-09 20:20:00,3.36991,3.37495,3.36732,3.37326,4140000.0
2008-06-09 20:21:00,3.36951,3.3769,3.36371,3.37037,6020000.0
2008-06-09 20:22:00,3.3698,3.37643,3.36487,3.37039,8260000.0
2008-06-09 20:23:00,3.37177,3.37391,3.36634,3.37391,4510000.0
2008-06-09 20:24:00,3.36504,3.37518,3.36504,3.37453,6020000.0
2008-06-09 20:25:00,3.36889,3.37453,3.36508,3.37008,6770000.0
2008-06-09 20:26:00,3.36753,3.37322,3.36753,3.37231,4890000.0
2008-06-09 20:27:00,3.37388,3.37542,3.36525,3.36997,3770000.0
2008-06-09 20:28:00,3.37068,3.37592,3.36648,3.37061,7130000.0
2008-06-09 20:29:00,3.3697,3.37681,3.36673,3.37274,6770000.0
2008-06-09 20:30:00,3.37713,3.37713,3.3724,3.3724,3380000.0
2008-06-09 20:31:00,3.36958,3.37471,3.36451,3.36451,4510000.0
2008-06-09 20:32:00,3.37124,3.37592,3.36732,3.37087,6790000.0
2008-06-09 20:33:00,3.37053,3.37578,3.36984,3.37483,5640000.0
2008-06-09 20:34:00,3.37502,3.37502,3.36508,3.3729,6380000.0
2008-06-09 20:35:00,3.37431,3.37493,3.36796,3.37493,4510000.0
2008-06-09 20:36:00,3.36895,3.37376,3.36386,3.36971,7520000.0
2008-06-09 20:37:00,3.37351,3.37496,3.36977,3.37408,7130000.0
2008-06-09 20:38:00,3.37383,3.3748,3.36527,3.37371,5270000.0
2008-06-09 20:39:00,3.3652,3.37973,3.3652,3.37575,4510000.0
2008-06-09 20:40:00,3.37037,3.37636,3.36597,3.36948,8630000.0
2008-06-09 20:41:00,3.37382,3.37669,3.3664,3.36641,6400000.0
2008-06-09 20:42:00,3.37494,3.37494,3.37008,3.37316,3750000.0
2008-06-09 20:43:00,3.37436,3.3746,3.36466,3.36466,6390000.0
2008-06-09 20:44:00,3.36936,3.37459,3.36515,3.37208,3770000.0
2008-06-09 20:45:00,3.37076,3.37708,3.36735,3.36735,5260000.0
2008-06-09 20:46:00,3.37578,3.38085,3.36899,3.37278,7890000.0
2008-06-09 20:47:00,3.37536,3.37582,3.36549,3.37402,5630000.0
2008-06-09 20:48:00,3.37652,3.37825,3.36857,3.36857,3390000.0
2008-06-09 20:49:00,3.37489,3.37641,3.3712,3.3712,1880000.0
2008-06-09 20:51:00,3.37664,3.37664,3.37523,3.37523,1500000.0
2008-06-09 20:52:00,3.37211,3.37909,3.3695,3.3763,6030000.0
2008-06-09 20:53:00,3.37563,3.37644,3.36749,3.37419,3410000.0
2008-06-09 20:54:00,3.37542,3.37542,3.36668,3.36668,2640000.0
2008-06-09 20:55:00,3.3765,3.37676,3.37163,3.37664,4150000.0
2008-06-09 20:56:00,3.37165,3.37968,3.36641,3.37283,7890000.0
2008-06-09 20:57:00,3.37277,3.37839,3.37169,3.37169,4150000.0
2008-06-09 20:58:00,3.37624,3.37833,3.37065,3.37065,4140000.0
2008-06-09 20:59:00,3.37511,3.37511,3.36253,3.37069,6030000.0
2008-06-09 21:00:00,3.37347,3.37831,3.36915,3.3706,6810000.0
2008-06-09 21:01:00,3.36413,3.37294,3.36413,3.36447,4900000.0
2008-06-09 21:02:00,3.36507,3.37476,3.36374,3.37266,7540000.0
2008-06-09 21:03:00,3.37079,3.37644,3.37048,3.37371,2640000.0
2008-06-09 21:04:00,3.37055,3.37383,3.36768,3.37383,2270000.0
2008-06-09 21:05:00,3.36882,3.37424,3.36882,3.37114,3390000.0
2008-06-09 21:06:00,3.36901,3.3733,3.36715,3.37201,5660000.0
2008-06-09 21:07:00,3.37104,3.37682,3.36625,3.37162,9030000.0
2008-06-09 21:08:00,3.36577,3.37128,3.36577,3.37128,1880000.0
2008-06-09 21:09:00,3.37482,3.37482,3.36725,3.37451,3020000.0
2008-06-09 21:10:00,3.37039,3.37332,3.36845,3.36973,1890000.0
2008-06-09 21:11:00,3.37027,3.3758,3.36621,3.37086,6430000.0
2008-06-09 21:12:00,3.37466,3.37492,3.36544,3.37476,2640000.0
2008-06-09 21:13:00,3.36889,3.37608,3.36578,3.37605,5660000.0
2008-06-09 21:14:00,3.37353,3.3749,3.37236,3.3749,3390000.0
2008-06-09 21:15:00,3.37416,3.37819,3.36605,3.37137,8270000.0
2008-06-09 21:16:00,3.36933,3.37386,3.36541,3.37093,2270000.0
2008-06-09 21:17:00,3.37481,3.37503,3.36811,3.36811,2650000.0
2008-06-09 21:18:00,3.36731,3.37413,3.36508,3.37006,3760000.0
2008-06-09 21:19:00,3.37001,3.37714,3.36652,3.37126,7170000.0
2008-06-09 21:20:00,3.37305,3.37454,3.3693,3.37302,4890000.0
2008-06-09 21:21:00,3.36792,3.37483,3.36792,3.37483,5630000.0
2008-06-09 21:22:00,3.37053,3.37605,3.3671,3.37436,8290000.0
2008-06-09 21:23:00,3.37407,3.37407,3.36736,3.36736,4510000.0
2008-06-09 21:24:00,3.3635,3.37612,3.3635,3.37504,5650000.0
2008-06-09 21:25:00,3.37737,3.37737,3.3676,3.37732,4160000.0
2008-06-09 21:26:00,3.37369,3.3748,3.3661,3.3661,6020000.0
2008-06-09 21:27:00,3.37482,3.37533,3.37396,3.37412,2270000.0
2008-06-09 21:28:00,3.36596,3.37461,3.36518,3.37358,2650000.0
2008-06-09 21:29:00,3.37078,3.37863,3.367,3.36794,5640000.0
2008-06-09 21:30:00,3.37006,3.37613,3.36565,3.37528,8660000.0
2008-06-09 21:31:00,3.37029,3.37606,3.36617,3.37542,5260000.0
2008-06-09 21:32:00,3.37374,3.37505,3.36539,3.37505,3770000.0
2008-06-09 21:33:00,3.37046,3.37612,3.36883,3.36883,4520000.0
2008-06-09 21:34:00,3.37017,3.37305,3.36358,3.36938,4520000.0
2008-06-09 21:35:00,3.37035,3.37606,3.365,3.37011,7530000.0
2008-06-09 21:36:00,3.37537,3.37539,3.36606,3.36606,6020000.0
2008-06-09 21:37:00,3.36928,3.37617,3.36928,3.37576,4140000.0
2008-06-09 21:38:00,3.3709,3.37744,3.36704,3.37211,6430000.0
2008-06-09 21:39:00,3.375,3.37601,3.36676,3.37515,5270000.0
2008-06-09 21:40:00,3.37069,3.37747,3.36662,3.3716,6040000.0
2008-06-09 21:41:00,3.37416,3.37556,3.37088,3.37459,4150000.0
2008-06-09 21:42:00,3.37015,3.37944,3.36796,3.37165,5650000.0
2008-06-09 21:43:00,3.3748,3.37572,3.36612,3.3702,3380000.0
2008-06-09 21:44:00,3.37524,3.3759,3.36408,3.37517,3770000.0
2008-06-09 21:45:00,3.37293,3.37663,3.37044,3.37469,6390000.0
2008-06-09 21:46:00,3.37348,3.37457,3.36431,3.36431,3010000.0
2008-06-09 21:47:00,3.36853,3.37319,3.36298,3.36963,6780000.0
2008-06-09 21:48:00,3.36524,3.3737,3.36466,3.36466,3390000.0
2008-06-09 21:49:00,3.37512,3.37646,3.36853,3.37563,4920000.0
2008-06-09 21:50:00,3.36942,3.37245,3.36431,3.36917,3400000.0
2008-06-09 21:51:00,3.36309,3.37457,3.36309,3.37047,7530000.0
2008-06-09 21:52:00,3.36982,3.37336,3.36759,3.37267,3030000.0
2008-06-09 21:53:00,3.37462,3.37732,3.36728,3.37085,5290000.0
2008-06-09 21:54:00,3.3708,3.37529,3.37048,3.37521,4140000.0
2008-06-09 21:55:00,3.37074,3.37663,3.36491,3.37169,6420000.0
2008-06-09 21:56:00,3.37143,3.37649,3.37143,3.3763,3770000.0
2008-06-09 21:57:00,3.36901,3.37728,3.36878,3.37728,5280000.0
2008-06-09 21:58:00,3.37682,3.37831,3.36895,3.37156,3770000.0
2008-06-09 21:59:00,3.37464,3.37539,3.36672,3.37539,3390000.0
2008-06-09 22:00:00,3.37699,3.37699,3.36885,3.37426,4510000.0
2008-06-09 22:01:00,3.37062,3.37731,3.3677,3.3677,3010000.0
2008-06-09 22:02:00,3.37655,3.37831,3.3713,3.37314,4140000.0
2008-06-09 22:03:00,3.367,3.37683,3.367,3.37664,4900000.0
2008-06-09 22:04:00,3.36944,3.37618,3.36564,3.37618,3400000.0
2008-06-09 22:05:00,3.37673,3.37722,3.36727,3.37669,4900000.0
2008-06-09 22:06:00,3.37108,3.37699,3.36687,3.37591,5280000.0
2008-06-09 22:07:00,3.36904,3.37961,3.36904,3.37374,5260000.0
2008-06-09 22:08:00,3.37277,3.37652,3.36712,3.37277,3020000.0
2008-06-09 22:09:00,3.37422,3.37619,3.36634,3.37101,3390000.0
2008-06-09 22:10:00,3.36711,3.37654,3.36682,3.36682,4530000.0
2008-06-09 22:11:00,3.37473,3.37904,3.37245,3.37651,3020000.0
2008-06-09 22:13:00,3.36722,3.37662,3.36722,3.37662,1880000.0
2008-06-09 22:14:00,3.37022,3.37443,3.36299,3.37094,7540000.0
2008-06-09 22:15:00,3.37743,3.37743,3.37215,3.37215,2270000.0
2008-06-09 22:16:00,3.37079,3.37566,3.36533,3.37201,7920000.0
2008-06-09 22:17:00,3.37107,3.37589,3.36615,3.36644,4510000.0
2008-06-09 22:18:00,3.37813,3.37813,3.36882,3.36882,2260000.0
2008-06-09 22:19:00,3.37023,3.37496,3.36594,3.3713,8290000.0
2008-06-09 22:20:00,3.37593,3.37593,3.36393,3.37436,6030000.0
2008-06-09 22:21:00,3.36794,3.37951,3.36794,3.37639,4530000.0
2008-06-09 22:22:00,3.36781,3.37829,3.36781,3.373,5300000.0
2008-06-09 22:23:00,3.37612,3.38096,3.36964,3.37572,6050000.0
2008-06-09 22:24:00,3.3767,3.3767,3.37164,3.3752,4150000.0
2008-06-09 22:25:00,3.37153,3.37734,3.3669,3.37021,6780000.0
2008-06-09 22:26:00,3.37008,3.37504,3.36961,3.37489,3400000.0
2008-06-09 22:27:00,3.36888,3.37296,3.36459,3.36459,4140000.0
2008-06-09 22:28:00,3.3659,3.37823,3.3659,3.37545,5280000.0
2008-06-09 22:29:00,3.36365,3.37157,3.36216,3.36788,7950000.0
2008-06-09 22:30:00,3.37264,3.37636,3.37169,3.37551,3020000.0
2008-06-09 22:31:00,3.36271,3.3717,3.36235,3.36679,4170000.0
2008-06-09 22:32:00,3.36913,3.37442,3.36912,3.36912,5650000.0
2008-06-09 22:33:00,3.37041,3.37636,3.3666,3.36989,6800000.0
2008-06-09 22:34:00,3.36901,3.3725,3.36901,3.37207,2270000.0
2008-06-09 22:35:00,3.37029,3.37722,3.36743,3.37418,4900000.0
2008-06-09 22:36:00,3.37558,3.37777,3.36798,3.37214,8680000.0
2008-06-09 22:37:00,3.37132,3.37526,3.36479,3.37526,5660000.0
2008-06-09 22:38:00,3.3729,3.37786,3.37196,3.37786,3380000.0
2008-06-09 22:39:00,3.37645,3.37665,3.36677,3.37665,3020000.0
2008-06-09 22:40:00,3.37155,3.37831,3.3676,3.37293,9820000.0
2008-06-09 22:42:00,3.36867,3.3737,3.36867,3.3737,1890000.0
2008-06-09 22:43:00,3.37359,3.37531,3.36828,3.37531,3380000.0
2008-06-09 22:44:00,3.36991,3.37645,3.36493,3.37053,7160000.0
2008-06-09 22:45:00,3.37071,3.37456,3.3661,3.37456,3380000.0
2008-06-09 22:46:00,3.37469,3.37505,3.3699,3.37336,2640000.0
2008-06-09 22:47:00,3.36452,3.37369,3.36452,3.37356,3760000.0
2008-06-09 22:48:00,3.36984,3.37476,3.36487,3.36984,6410000.0
2008-06-09 22:49:00,3.37433,3.37433,3.36548,3.37136,4910000.0
2008-06-09 22:50:00,3.3696,3.37442,3.36947,3.37442,4140000.0
2008-06-09 22:51:00,3.36965,3.37544,3.36527,3.36527,4150000.0
2008-06-09 22:52:00,3.37281,3.37344,3.36069,3.37313,5660000.0
2008-06-09 22:53:00,3.37313,3.37313,3.36777,3.36953,2640000.0
2008-06-09 22:54:00,3.36422,3.3727,3.36422,3.36962,2650000.0
2008-06-09 22:55:00,3.36906,3.37519,3.36832,3.3695,4520000.0
2008-06-09 22:56:00,3.36926,3.37318,3.36872,3.3691,4910000.0
2008-06-09 22:57:00,3.37452,3.37692,3.36933,3.36933,3390000.0
2008-06-09 22:58:00,3.37441,3.37441,3.36779,3.37383,1890000.0
2008-06-09 23:00:00,3.37363,3.37637,3.37363,3.37637,760000.0
2008-06-09 23:01:00,3.3699,3.37518,3.36495,3.37018,5300000.0
2008-06-09 23:02:00,3.37372,3.37372,3.36621,3.36697,1520000.0
2008-06-09 23:03:00,3.37326,3.37447,3.36893,3.37447,2640000.0
2008-06-09 23:05:00,3.3718,3.37447,3.36777,3.36914,4510000.0
2008-06-09 23:06:00,3.36748,3.37147,3.36545,3.36816,4890000.0
2008-06-09 23:07:00,3.36666,3.37519,3.36666,3.37519,2630000.0
2008-06-09 23:08:00,3.36822,3.37283,3.36822,3.36912,3380000.0
2008-06-09 23:09:00,3.36964,3.37329,3.36513,3.36513,4510000.0
2008-06-09 23:10:00,3.37463,3.37463,3.36531,3.36531,760000.0
2008-06-09 23:11:00,3.37442,3.37442,3.36366,3.37056,5250000.0
2008-06-09 23:12:00,3.37267,3.37267,3.36413,3.36927,3010000.0
2008-06-09 23:13:00,3.37014,3.37486,3.3695,3.37434,3380000.0
2008-06-09 23:14:00,3.37384,3.37443,3.36465,3.36992,5260000.0
2008-06-09 23:15:00,3.37639,3.37677,3.36775,3.37402,4510000.0
2008-06-09 23:16:00,3.37548,3.37548,3.36914,3.37447,1890000.0
2008-06-09 23:17:00,3.37384,3.37445,3.36916,3.37445,4500000.0
2008-06-09 23:18:00,3.36492,3.37416,3.36492,3.37416,1890000.0
2008-06-09 23:20:00,3.36999,3.37658,3.36599,3.37093,3800000.0
2008-06-09 23:22:00,3.37299,3.37504,3.36509,3.3677,3780000.0
2008-06-09 23:23:00,3.36561,3.37514,3.36561,3.37514,2650000.0
2008-06-09 23:25:00,3.36872,3.3723,3.36335,3.36873,3800000.0
2008-06-09 23:28:00,3.37369,3.3752,3.36563,3.36938,6390000.0
2008-06-09 23:30:00,3.37329,3.37773,3.36734,3.37146,3800000.0
2008-06-09 23:34:00,3.36913,3.37299,3.36913,3.37299,760000.0
2008-06-09 23:35:00,3.36932,3.36932,3.36932,3.36932,380000.0
2008-06-09 23:36:00,3.36927,3.37502,3.36455,3.37045,3800000.0
2008-06-09 23:39:00,3.37511,3.37728,3.37033,3.37033,3030000.0
2008-06-09 23:40:00,3.3731,3.37476,3.36959,3.36978,3400000.0
2008-06-09 23:41:00,3.36944,3.37452,3.36512,3.37009,4170000.0
2008-06-09 23:42:00,3.36924,3.36989,3.36924,3.36989,1500000.0
2008-06-09 23:44:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-09 23:45:00,3.3712,3.37758,3.37024,3.37024,1900000.0
2008-06-09 23:46:00,3.3739,3.37594,3.36987,3.36987,1520000.0
2008-06-09 23:48:00,3.3692,3.37475,3.36549,3.37467,3800000.0
2008-06-09 23:51:00,3.36891,3.37325,3.36439,3.36762,7920000.0
2008-06-09 23:52:00,3.37366,3.37618,3.36879,3.37072,3770000.0
2008-06-09 23:56:00,3.36909,3.37604,3.36417,3.37097,3800000.0
2008-06-09 23:58:00,3.37198,3.3736,3.36849,3.3736,4890000.0
2008-06-09 23:59:00,3.3691,3.37481,3.36575,3.36575,4150000.0
2008-06-10 00:00:00,3.37305,3.37651,3.36742,3.37117,3760000.0
2008-06-10 00:01:00,3.3748,3.37535,3.36388,3.36801,3010000.0
2008-06-10 00:02:00,3.36937,3.37372,3.36916,3.36916,2630000.0
2008-06-10 00:03:00,3.37232,3.37366,3.36807,3.37366,3390000.0
2008-06-10 00:04:00,3.37394,3.37394,3.36902,3.37383,2270000.0
2008-06-10 00:05:00,3.37385,3.37385,3.36664,3.36841,6020000.0
2008-06-10 00:07:00,3.36968,3.37425,3.36474,3.37243,8290000.0
2008-06-10 00:08:00,3.37267,3.37496,3.37031,3.37368,3770000.0
2008-06-10 00:09:00,3.37378,3.37378,3.36795,3.37347,2280000.0
2008-06-10 00:10:00,3.36931,3.37295,3.36457,3.36899,7560000.0
2008-06-10 00:12:00,3.36931,3.37463,3.36463,3.37006,3800000.0
2008-06-10 00:14:00,3.3681,3.37455,3.3681,3.37021,4880000.0
2008-06-10 00:15:00,3.37394,3.37702,3.36847,3.36847,2260000.0
2008-06-10 00:16:00,3.37385,3.37385,3.36739,3.36739,1130000.0
2008-06-10 00:18:00,3.36813,3.37417,3.36711,3.37417,2660000.0
2008-06-10 00:19:00,3.36839,3.3727,3.36378,3.36889,3800000.0
2008-06-10 00:24:00,3.36944,3.3748,3.36544,3.37312,1900000.0
2008-06-10 00:25:00,3.36838,3.37446,3.36315,3.37443,3800000.0
2008-06-10 00:27:00,3.36462,3.36462,3.36462,3.36462,380000.0
2008-06-10 00:28:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-10 00:30:00,3.37397,3.37397,3.36966,3.36966,2630000.0
2008-06-10 00:31:00,3.37278,3.37304,3.37079,3.37304,2250000.0
2008-06-10 00:33:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-10 00:36:00,3.36769,3.37476,3.36769,3.37293,3030000.0
2008-06-10 00:37:00,3.37357,3.37357,3.36715,3.36715,2270000.0
2008-06-10 00:38:00,3.36889,3.37228,3.36678,3.37228,2270000.0
2008-06-10 00:39:00,3.36935,3.37655,3.36532,3.37012,4920000.0
2008-06-10 00:40:00,3.36972,3.37459,3.36541,3.37459,3410000.0
2008-06-10 00:42:00,3.3687,3.37397,3.3644,3.37254,4530000.0
2008-06-10 00:43:00,3.37313,3.37508,3.36579,3.36966,2650000.0
2008-06-10 00:44:00,3.36877,3.37628,3.36435,3.37057,6790000.0
2008-06-10 00:45:00,3.37689,3.37689,3.37123,3.37451,3390000.0
2008-06-10 00:49:00,3.36878,3.37262,3.36476,3.36885,3800000.0
2008-06-10 00:52:00,3.37412,3.37412,3.36462,3.36462,4890000.0
2008-06-10 00:53:00,3.37437,3.37518,3.36552,3.37153,3010000.0
2008-06-10 00:54:00,3.36854,3.36957,3.36854,3.36957,1880000.0
2008-06-10 00:55:00,3.36834,3.37175,3.36679,3.36852,3380000.0
2008-06-10 00:56:00,3.36872,3.37457,3.36853,3.37457,5650000.0
2008-06-10 00:57:00,3.37343,3.37343,3.36431,3.37258,4510000.0
2008-06-10 00:58:00,3.37042,3.37428,3.36866,3.37246,4900000.0
2008-06-10 00:59:00,3.36986,3.37597,3.36623,3.37003,12390000.0
2008-06-10 01:00:00,3.37553,3.37602,3.36932,3.36932,3770000.0
2008-06-10 01:01:00,3.37177,3.37234,3.36149,3.3717,3760000.0
2008-06-10 01:02:00,3.37424,3.37424,3.36876,3.36876,1130000.0
2008-06-10 01:03:00,3.36899,3.37426,3.36899,3.36907,4520000.0
2008-06-10 01:04:00,3.36845,3.373,3.3629,3.36869,10540000.0
2008-06-10 01:06:00,3.3715,3.3742,3.36824,3.37333,3400000.0
2008-06-10 01:07:00,3.37356,3.37573,3.36558,3.37102,5290000.0
2008-06-10 01:08:00,3.36995,3.37684,3.36581,3.37417,13560000.0
2008-06-10 01:09:00,3.36949,3.37471,3.36764,3.36912,5270000.0
2008-06-10 01:10:00,3.36563,3.37516,3.36563,3.37034,4140000.0
2008-06-10 01:11:00,3.36704,3.37215,3.36306,3.37144,7890000.0
2008-06-10 01:12:00,3.36887,3.37496,3.3651,3.36882,13930000.0
2008-06-10 01:13:00,3.37233,3.37321,3.36297,3.37194,5660000.0
2008-06-10 01:14:00,3.36803,3.37308,3.36295,3.37274,8660000.0
2008-06-10 01:15:00,3.37466,3.37466,3.36328,3.36991,4510000.0
2008-06-10 01:16:00,3.3678,3.37159,3.3618,3.3676,8290000.0
2008-06-10 01:17:00,3.37053,3.37326,3.36459,3.36926,4530000.0
2008-06-10 01:18:00,3.3719,3.37292,3.36031,3.37292,8290000.0
2008-06-10 01:19:00,3.36909,3.37311,3.36505,3.36906,7530000.0
2008-06-10 01:20:00,3.36947,3.37619,3.36947,3.37374,3760000.0
2008-06-10 01:21:00,3.36432,3.37425,3.36432,3.36828,5290000.0
2008-06-10 01:23:00,3.36977,3.37582,3.3657,3.37029,3800000.0
2008-06-10 01:26:00,3.37023,3.37413,3.36457,3.36712,5260000.0
2008-06-10 01:27:00,3.36989,3.37557,3.36928,3.37059,6410000.0
2008-06-10 01:28:00,3.37446,3.37572,3.36548,3.36955,2650000.0
2008-06-10 01:29:00,3.36878,3.37349,3.36329,3.36937,10910000.0
2008-06-10 01:30:00,3.37695,3.37695,3.36974,3.36998,3390000.0
2008-06-10 01:31:00,3.37461,3.3776,3.36679,3.37563,5260000.0
2008-06-10 01:32:00,3.37195,3.37195,3.36374,3.36374,1890000.0
2008-06-10 01:33:00,3.36793,3.37416,3.36613,3.37416,4890000.0
2008-06-10 01:34:00,3.37309,3.37309,3.36028,3.36816,10910000.0
2008-06-10 01:35:00,3.37254,3.37254,3.366,3.366,2260000.0
2008-06-10 01:36:00,3.37021,3.37484,3.36574,3.37467,7520000.0
2008-06-10 01:37:00,3.37251,3.37439,3.36456,3.3671,7140000.0
2008-06-10 01:38:00,3.37341,3.37375,3.3652,3.36903,4150000.0
2008-06-10 01:40:00,3.36959,3.37402,3.36959,3.37402,760000.0
2008-06-10 01:41:00,3.3692,3.37722,3.36472,3.37093,3800000.0
2008-06-10 01:42:00,3.36764,3.37328,3.36738,3.37328,1520000.0
2008-06-10 01:44:00,3.36651,3.37305,3.36118,3.37305,9410000.0
2008-06-10 01:45:00,3.37392,3.37896,3.3681,3.37098,6400000.0
2008-06-10 01:46:00,3.37429,3.37451,3.36503,3.37079,4520000.0
2008-06-10 01:52:00,3.36917,3.374,3.3651,3.37313,4150000.0
2008-06-10 01:53:00,3.37317,3.37389,3.36436,3.36463,4140000.0
2008-06-10 01:54:00,3.3692,3.37522,3.3692,3.36931,4890000.0
2008-06-10 01:55:00,3.37352,3.37422,3.36486,3.37407,3770000.0
2008-06-10 01:56:00,3.374,3.3744,3.36892,3.37325,2640000.0
2008-06-10 01:57:00,3.36869,3.374,3.36424,3.36943,9410000.0
2008-06-10 01:58:00,3.37262,3.37394,3.36456,3.36863,4140000.0
2008-06-10 02:00:00,3.3738,3.37775,3.36936,3.36936,5650000.0
2008-06-10 02:01:00,3.37386,3.37386,3.36364,3.36934,17310000.0
2008-06-10 02:02:00,3.37258,3.37371,3.36969,3.36979,4520000.0
2008-06-10 02:03:00,3.36911,3.37352,3.36755,3.37138,3760000.0
2008-06-10 02:04:00,3.3741,3.3747,3.37052,3.37333,6000000.0
2008-06-10 02:05:00,3.37332,3.37332,3.36534,3.36658,4520000.0
2008-06-10 02:06:00,3.36449,3.37361,3.36449,3.37028,5270000.0
2008-06-10 02:07:00,3.37445,3.37493,3.36902,3.36902,6030000.0
2008-06-10 02:08:00,3.37237,3.37425,3.36448,3.37239,7150000.0
2008-06-10 02:09:00,3.37251,3.37345,3.3669,3.37191,6020000.0
2008-06-10 02:10:00,3.37408,3.37466,3.3688,3.3688,4140000.0
2008-06-10 02:11:00,3.37448,3.37448,3.36493,3.36493,3380000.0
2008-06-10 02:12:00,3.3719,3.37447,3.36865,3.37151,5650000.0
2008-06-10 02:13:00,3.3747,3.3747,3.36537,3.36537,3400000.0
2008-06-10 02:14:00,3.36968,3.37659,3.36604,3.36969,12780000.0
2008-06-10 02:15:00,3.37478,3.37513,3.36258,3.37169,11280000.0
2008-06-10 02:16:00,3.37244,3.37406,3.36433,3.36925,6790000.0
2008-06-10 02:17:00,3.36756,3.37285,3.36664,3.37285,9780000.0
2008-06-10 02:18:00,3.36839,3.37175,3.36013,3.36782,12430000.0
2008-06-10 02:19:00,3.37014,3.37409,3.36443,3.37409,4910000.0
2008-06-10 02:20:00,3.36936,3.37463,3.36437,3.37332,12790000.0
2008-06-10 02:21:00,3.36517,3.37387,3.36517,3.36769,3770000.0
2008-06-10 02:22:00,3.36574,3.37689,3.36574,3.37375,9400000.0
2008-06-10 02:23:00,3.37269,3.37591,3.36521,3.36962,5260000.0
2008-06-10 02:24:00,3.37363,3.37394,3.36391,3.37354,8290000.0
2008-06-10 02:25:00,3.36912,3.37618,3.36912,3.36996,6400000.0
2008-06-10 02:26:00,3.36922,3.37349,3.36922,3.37013,5260000.0
2008-06-10 02:27:00,3.3693,3.37469,3.36929,3.37463,4520000.0
2008-06-10 02:28:00,3.37219,3.37351,3.36314,3.3718,3770000.0
2008-06-10 02:29:00,3.36821,3.37305,3.36273,3.37187,13540000.0
2008-06-10 02:30:00,3.37746,3.37746,3.36461,3.36507,6380000.0
2008-06-10 02:31:00,3.37136,3.37382,3.36844,3.36849,3400000.0
2008-06-10 02:32:00,3.37212,3.37378,3.36343,3.36343,4510000.0
2008-06-10 02:33:00,3.37289,3.37312,3.36433,3.37312,7140000.0
2008-06-10 02:34:00,3.37332,3.37435,3.3683,3.3683,6020000.0
2008-06-10 02:35:00,3.36955,3.37396,3.36791,3.37332,10160000.0
2008-06-10 02:36:00,3.37311,3.37868,3.36497,3.36617,6770000.0
2008-06-10 02:37:00,3.37212,3.37259,3.36336,3.36842,6040000.0
2008-06-10 02:38:00,3.3699,3.37428,3.36781,3.37424,6020000.0
2008-06-10 02:39:00,3.37383,3.37383,3.36497,3.36497,4130000.0
2008-06-10 02:40:00,3.36864,3.37563,3.36864,3.37502,7510000.0
2008-06-10 02:41:00,3.37061,3.37807,3.36602,3.37142,10170000.0
2008-06-10 02:42:00,3.37442,3.37611,3.36603,3.36982,7530000.0
2008-06-10 02:43:00,3.37467,3.37467,3.36497,3.36951,4140000.0
2008-06-10 02:44:00,3.36985,3.37739,3.36731,3.37213,12070000.0
2008-06-10 02:45:00,3.37325,3.37798,3.36937,3.36981,9780000.0
2008-06-10 02:46:00,3.36673,3.37667,3.36673,3.37198,8640000.0
2008-06-10 02:47:00,3.37181,3.37419,3.36726,3.37348,3400000.0
2008-06-10 02:48:00,3.37385,3.37557,3.36559,3.37022,5650000.0
2008-06-10 02:49:00,3.37364,3.37515,3.36593,3.37336,3770000.0
2008-06-10 02:50:00,3.37102,3.37698,3.36641,3.37136,12040000.0
2008-06-10 02:51:00,3.37489,3.37522,3.36557,3.36572,6030000.0
2008-06-10 02:52:00,3.37325,3.37494,3.3705,3.3705,3010000.0
2008-06-10 02:53:00,3.37483,3.37593,3.37062,3.37068,7530000.0
2008-06-10 02:54:00,3.37476,3.37482,3.36877,3.36991,4880000.0
2008-06-10 02:55:00,3.3751,3.37512,3.3657,3.37459,7140000.0
2008-06-10 02:56:00,3.37452,3.37555,3.36504,3.37555,6780000.0
2008-06-10 02:57:00,3.3749,3.3749,3.36503,3.37361,4890000.0
2008-06-10 02:58:00,3.36612,3.37767,3.36612,3.37576,6400000.0
2008-06-10 02:59:00,3.37104,3.3766,3.36618,3.37026,12440000.0
2008-06-10 03:00:00,3.37565,3.37565,3.36827,3.36827,3390000.0
2008-06-10 03:01:00,3.37342,3.37695,3.37147,3.37147,4520000.0
2008-06-10 03:02:00,3.37541,3.37541,3.36929,3.37031,4520000.0
2008-06-10 03:03:00,3.37352,3.37582,3.3692,3.37057,6010000.0
2008-06-10 03:04:00,3.36896,3.37317,3.36434,3.37018,6410000.0
2008-06-10 03:05:00,3.36526,3.37466,3.36526,3.37341,4910000.0
2008-06-10 03:06:00,3.36979,3.37489,3.36506,3.37037,4890000.0
2008-06-10 03:07:00,3.37159,3.37519,3.36836,3.36919,6400000.0
2008-06-10 03:08:00,3.37111,3.37533,3.36579,3.36579,6400000.0
2008-06-10 03:09:00,3.36998,3.3743,3.3673,3.3673,5670000.0
2008-06-10 03:10:00,3.37039,3.37591,3.37039,3.37155,4900000.0
2008-06-10 03:11:00,3.37096,3.37598,3.37068,3.37558,6770000.0
2008-06-10 03:12:00,3.37351,3.37367,3.36234,3.36454,7890000.0
2008-06-10 03:13:00,3.37156,3.3747,3.36739,3.37081,11660000.0
2008-06-10 03:14:00,3.36945,3.3736,3.36204,3.36923,13160000.0
2008-06-10 03:15:00,3.37422,3.37582,3.36599,3.37396,10920000.0
2008-06-10 03:16:00,3.37356,3.37522,3.36837,3.37516,4510000.0
2008-06-10 03:17:00,3.37466,3.37466,3.36206,3.3655,7900000.0
2008-06-10 03:18:00,3.37514,3.37514,3.36735,3.36735,3390000.0
2008-06-10 03:19:00,3.3706,3.37835,3.36719,3.3755,6400000.0
2008-06-10 03:20:00,3.36913,3.37442,3.36854,3.36917,5260000.0
2008-06-10 03:21:00,3.37195,3.37356,3.3667,3.36865,11280000.0
2008-06-10 03:22:00,3.37429,3.37619,3.36558,3.37006,7540000.0
2008-06-10 03:23:00,3.36977,3.37481,3.3652,3.36561,8290000.0
2008-06-10 03:24:00,3.36925,3.37485,3.36486,3.36962,4520000.0
2008-06-10 03:25:00,3.37068,3.37682,3.36906,3.37491,4900000.0
2008-06-10 03:26:00,3.37493,3.37513,3.36597,3.37513,5640000.0
2008-06-10 03:27:00,3.37063,3.37496,3.36488,3.36952,6760000.0
2008-06-10 03:28:00,3.37414,3.37595,3.36595,3.37525,6770000.0
2008-06-10 03:29:00,3.36896,3.37601,3.36663,3.37352,10920000.0
2008-06-10 03:30:00,3.37589,3.37589,3.36438,3.37371,6400000.0
2008-06-10 03:31:00,3.37472,3.37472,3.36871,3.37455,5640000.0
2008-06-10 03:32:00,3.37379,3.37494,3.36883,3.37295,7140000.0
2008-06-10 03:33:00,3.372,3.37561,3.37049,3.37405,3390000.0
2008-06-10 03:34:00,3.37295,3.37377,3.36458,3.37377,3770000.0
2008-06-10 03:35:00,3.37588,3.37629,3.36999,3.37395,4900000.0
2008-06-10 03:36:00,3.36664,3.37976,3.36664,3.37352,5650000.0
2008-06-10 03:37:00,3.36954,3.37474,3.36952,3.37452,4900000.0
2008-06-10 03:38:00,3.37394,3.37887,3.36562,3.37349,6030000.0
2008-06-10 03:39:00,3.37485,3.37485,3.36532,3.36532,8650000.0
2008-06-10 03:40:00,3.37497,3.37497,3.36531,3.37413,7910000.0
2008-06-10 03:41:00,3.37475,3.37501,3.36549,3.37052,8660000.0
2008-06-10 03:42:00,3.37414,3.37487,3.36547,3.37018,8290000.0
2008-06-10 03:43:00,3.37113,3.37436,3.36499,3.36499,6040000.0
2008-06-10 03:44:00,3.36947,3.37581,3.3655,3.37018,11660000.0
2008-06-10 03:45:00,3.37739,3.37897,3.36942,3.37892,5660000.0
2008-06-10 03:46:00,3.36899,3.37426,3.36764,3.37426,7910000.0
2008-06-10 03:47:00,3.37475,3.37522,3.36848,3.36848,4150000.0
2008-06-10 03:48:00,3.36392,3.37352,3.36111,3.37352,7150000.0
2008-06-10 03:49:00,3.36972,3.37416,3.36774,3.37388,9030000.0
2008-06-10 03:50:00,3.37522,3.37522,3.36524,3.37054,6770000.0
2008-06-10 03:51:00,3.36562,3.37495,3.36526,3.37486,7920000.0
2008-06-10 03:52:00,3.3757,3.3757,3.36521,3.37478,6770000.0
2008-06-10 03:53:00,3.37261,3.37521,3.37261,3.37448,3400000.0
2008-06-10 03:54:00,3.37512,3.37537,3.36834,3.37385,4520000.0
2008-06-10 03:55:00,3.37526,3.37558,3.36613,3.37523,6760000.0
2008-06-10 03:56:00,3.37396,3.37503,3.36347,3.37452,4900000.0
2008-06-10 03:57:00,3.37505,3.37705,3.36633,3.37286,8650000.0
2008-06-10 03:58:00,3.36728,3.3795,3.36728,3.37201,9010000.0
2008-06-10 03:59:00,3.36945,3.37612,3.36446,3.36965,15410000.0
2008-06-10 04:00:00,3.37831,3.37831,3.37025,3.37025,4900000.0
2008-06-10 04:01:00,3.36977,3.37501,3.36937,3.3696,6770000.0
2008-06-10 04:02:00,3.3735,3.37568,3.36662,3.37063,8650000.0
2008-06-10 04:03:00,3.37296,3.3748,3.36374,3.36537,5260000.0
2008-06-10 04:04:00,3.37083,3.37563,3.36643,3.36643,6760000.0
2008-06-10 04:05:00,3.36467,3.37453,3.36467,3.37293,3410000.0
2008-06-10 04:06:00,3.36561,3.37679,3.36561,3.37608,7900000.0
2008-06-10 04:07:00,3.37403,3.37586,3.36859,3.37485,4530000.0
2008-06-10 04:08:00,3.37305,3.37532,3.36489,3.37475,11290000.0
2008-06-10 04:09:00,3.37497,3.37497,3.36504,3.37493,13920000.0
2008-06-10 04:10:00,3.36805,3.37472,3.36537,3.37309,5640000.0
2008-06-10 04:11:00,3.37317,3.37317,3.36089,3.36666,8650000.0
2008-06-10 04:12:00,3.37579,3.37579,3.36565,3.36998,4140000.0
2008-06-10 04:13:00,3.36608,3.37568,3.36608,3.37434,8660000.0
2008-06-10 04:14:00,3.37501,3.37631,3.36596,3.37117,9410000.0
2008-06-10 04:15:00,3.37754,3.37754,3.37381,3.37381,3010000.0
2008-06-10 04:16:00,3.37077,3.37473,3.36478,3.37466,8270000.0
2008-06-10 04:17:00,3.37488,3.37488,3.36492,3.36716,7150000.0
2008-06-10 04:18:00,3.36773,3.37628,3.36652,3.37177,7900000.0
2008-06-10 04:19:00,3.37528,3.37676,3.37005,3.37567,6010000.0
2008-06-10 04:20:00,3.37529,3.37692,3.37093,3.37191,7910000.0
2008-06-10 04:21:00,3.37172,3.37516,3.36611,3.37078,4900000.0
2008-06-10 04:22:00,3.37318,3.3746,3.36247,3.37385,11660000.0
2008-06-10 04:23:00,3.37297,3.37852,3.3703,3.37471,5650000.0
2008-06-10 04:24:00,3.37523,3.37657,3.36759,3.37552,8320000.0
2008-06-10 04:25:00,3.37359,3.37496,3.36832,3.37434,6380000.0
2008-06-10 04:26:00,3.37326,3.37479,3.36558,3.36558,4900000.0
2008-06-10 04:27:00,3.37369,3.37515,3.36527,3.37043,12040000.0
2008-06-10 04:28:00,3.3751,3.37516,3.36832,3.3749,6400000.0
2008-06-10 04:29:00,3.37408,3.37408,3.36311,3.36888,6400000.0
2008-06-10 04:30:00,3.37674,3.37799,3.37051,3.37601,9010000.0
2008-06-10 04:31:00,3.37442,3.37473,3.36288,3.3651,5260000.0
2008-06-10 04:32:00,3.37455,3.37477,3.36515,3.37126,7510000.0
2008-06-10 04:33:00,3.3742,3.3742,3.36437,3.37406,7900000.0
2008-06-10 04:34:00,3.37431,3.37526,3.37027,3.37027,4890000.0
2008-06-10 04:35:00,3.37484,3.37637,3.36829,3.37533,6020000.0
2008-06-10 04:36:00,3.37159,3.37962,3.36765,3.37116,6400000.0
2008-06-10 04:37:00,3.37009,3.37518,3.36565,3.37169,5650000.0
2008-06-10 04:38:00,3.36961,3.37306,3.36961,3.37197,3760000.0
2008-06-10 04:39:00,3.37066,3.37531,3.36657,3.37488,5630000.0
2008-06-10 04:40:00,3.37379,3.37379,3.3629,3.36797,7150000.0
2008-06-10 04:41:00,3.36798,3.37502,3.36768,3.36768,6400000.0
2008-06-10 04:42:00,3.37315,3.37745,3.36557,3.36566,5650000.0
2008-06-10 04:44:00,3.36953,3.37704,3.3673,3.37117,5670000.0
2008-06-10 04:45:00,3.375,3.375,3.36755,3.36878,1890000.0
2008-06-10 04:46:00,3.36807,3.37359,3.36665,3.36665,2640000.0
2008-06-10 04:47:00,3.37003,3.37333,3.36571,3.36806,5270000.0
2008-06-10 04:48:00,3.37274,3.37383,3.36668,3.37251,6030000.0
2008-06-10 04:50:00,3.37041,3.37414,3.36462,3.36462,4150000.0
2008-06-10 04:51:00,3.37243,3.37431,3.36856,3.37431,3380000.0
2008-06-10 04:52:00,3.3672,3.37358,3.36348,3.36374,3760000.0
2008-06-10 04:53:00,3.37525,3.37525,3.36575,3.36575,1880000.0
2008-06-10 04:54:00,3.36794,3.37257,3.36314,3.37257,4900000.0
2008-06-10 04:55:00,3.37266,3.37266,3.37055,3.37055,1500000.0
2008-06-10 04:56:00,3.364,3.37315,3.364,3.37315,5630000.0
2008-06-10 04:58:00,3.36887,3.37613,3.3638,3.37058,4910000.0
2008-06-10 05:00:00,3.37334,3.37897,3.36883,3.37399,7930000.0
2008-06-10 05:01:00,3.36644,3.37538,3.36644,3.37538,1510000.0
2008-06-10 05:02:00,3.36401,3.37298,3.36401,3.36688,3400000.0
2008-06-10 05:03:00,3.37277,3.37417,3.37277,3.37417,2270000.0
2008-06-10 05:04:00,3.36301,3.3727,3.36301,3.3727,7520000.0
2008-06-10 05:05:00,3.36796,3.37264,3.36387,3.36863,9030000.0
2008-06-10 05:06:00,3.37361,3.37362,3.36853,3.37362,3770000.0
2008-06-10 05:07:00,3.36986,3.37411,3.36515,3.3696,9800000.0
2008-06-10 05:08:00,3.37054,3.37399,3.36346,3.37395,2650000.0
2008-06-10 05:09:00,3.37389,3.37392,3.36346,3.37392,6400000.0
2008-06-10 05:10:00,3.37269,3.37348,3.3638,3.37348,3770000.0
2008-06-10 05:11:00,3.37414,3.37414,3.37269,3.3732,2640000.0
2008-06-10 05:12:00,3.36866,3.37681,3.36405,3.37072,8290000.0
2008-06-10 05:13:00,3.37266,3.37417,3.36455,3.37393,6020000.0
2008-06-10 05:14:00,3.37271,3.37434,3.36477,3.3699,6410000.0
2008-06-10 05:15:00,3.37127,3.37416,3.37122,3.37416,1890000.0
2008-06-10 05:16:00,3.37282,3.37432,3.36897,3.37432,3770000.0
2008-06-10 05:17:00,3.37212,3.37396,3.36415,3.36964,7540000.0
2008-06-10 05:18:00,3.36336,3.37538,3.36336,3.37456,2640000.0
2008-06-10 05:19:00,3.37319,3.37337,3.36849,3.37265,4140000.0
2008-06-10 05:20:00,3.36903,3.37393,3.36329,3.37393,7180000.0
2008-06-10 05:21:00,3.36838,3.37421,3.36838,3.37253,3770000.0
2008-06-10 05:22:00,3.3706,3.37443,3.36429,3.37297,4530000.0
2008-06-10 05:23:00,3.36998,3.37678,3.36614,3.37088,7540000.0
2008-06-10 05:24:00,3.36957,3.37344,3.36312,3.37344,5650000.0
2008-06-10 05:25:00,3.37378,3.37378,3.36477,3.36477,4520000.0
2008-06-10 05:26:00,3.36865,3.37412,3.36752,3.36907,3770000.0
2008-06-10 05:27:00,3.36496,3.37435,3.36496,3.36508,4890000.0
2008-06-10 05:28:00,3.36529,3.37496,3.36529,3.37392,3780000.0
2008-06-10 05:29:00,3.37351,3.37484,3.37011,3.37388,4520000.0
2008-06-10 05:30:00,3.37589,3.37589,3.36904,3.36904,2640000.0
2008-06-10 05:32:00,3.36688,3.37181,3.36622,3.36788,5290000.0
2008-06-10 05:33:00,3.37023,3.37811,3.36695,3.37065,6810000.0
2008-06-10 05:35:00,3.369,3.37424,3.36362,3.36978,3800000.0
2008-06-10 05:37:00,3.37289,3.37289,3.36474,3.36942,5270000.0
2008-06-10 05:38:00,3.36877,3.37336,3.36877,3.36947,5260000.0
2008-06-10 05:39:00,3.37241,3.37403,3.36858,3.37263,3410000.0
2008-06-10 05:40:00,3.37321,3.37357,3.365,3.37357,4890000.0
2008-06-10 05:41:00,3.37469,3.37806,3.36581,3.36581,6390000.0
2008-06-10 05:42:00,3.36751,3.37335,3.36488,3.37335,6400000.0
2008-06-10 05:43:00,3.37446,3.37575,3.36923,3.36941,4140000.0
2008-06-10 05:44:00,3.36871,3.37364,3.36381,3.36872,11670000.0
2008-06-10 05:45:00,3.37666,3.37666,3.36807,3.36982,6400000.0
2008-06-10 05:47:00,3.3743,3.37473,3.36925,3.36925,3000000.0
2008-06-10 05:48:00,3.36735,3.37218,3.35874,3.36862,9790000.0
2008-06-10 05:49:00,3.37178,3.37448,3.36831,3.37397,4520000.0
2008-06-10 05:50:00,3.36721,3.37303,3.36656,3.36841,4510000.0
2008-06-10 05:51:00,3.36948,3.37608,3.36457,3.37464,6000000.0
2008-06-10 05:52:00,3.37329,3.37393,3.36244,3.36898,5260000.0
2008-06-10 05:54:00,3.37223,3.37223,3.36845,3.36845,1880000.0
2008-06-10 05:55:00,3.37392,3.37399,3.36689,3.36689,6760000.0
2008-06-10 05:56:00,3.37298,3.37338,3.37298,3.37338,1500000.0
2008-06-10 05:57:00,3.37433,3.37433,3.3642,3.3686,7890000.0
2008-06-10 05:58:00,3.36309,3.37292,3.36214,3.37292,1890000.0
2008-06-10 05:59:00,3.36893,3.37514,3.36516,3.3744,8670000.0
2008-06-10 06:00:00,3.37476,3.37511,3.36723,3.36734,6020000.0
2008-06-10 06:01:00,3.37373,3.37452,3.36711,3.36711,4510000.0
2008-06-10 06:02:00,3.36898,3.3734,3.36695,3.36695,2630000.0
2008-06-10 06:03:00,3.37436,3.37488,3.36553,3.37014,3390000.0
2008-06-10 06:04:00,3.3743,3.3743,3.36852,3.36944,4130000.0
2008-06-10 06:05:00,3.37415,3.37706,3.36545,3.37586,6390000.0
2008-06-10 06:06:00,3.36909,3.37449,3.36747,3.37409,4890000.0
2008-06-10 06:07:00,3.36863,3.37365,3.36778,3.37365,5280000.0
2008-06-10 06:08:00,3.37411,3.37419,3.36456,3.37399,4140000.0
2008-06-10 06:09:00,3.36976,3.37526,3.36584,3.36962,7520000.0
2008-06-10 06:10:00,3.37307,3.37449,3.36341,3.36963,6030000.0
2008-06-10 06:11:00,3.37321,3.37347,3.36933,3.37347,3010000.0
2008-06-10 06:12:00,3.37007,3.37785,3.36593,3.37557,9770000.0
2008-06-10 06:13:00,3.36947,3.37466,3.36376,3.36873,15390000.0
2008-06-10 06:14:00,3.37392,3.37392,3.36829,3.37052,5280000.0
2008-06-10 06:15:00,3.37279,3.37742,3.36678,3.37097,7510000.0
2008-06-10 06:16:00,3.36911,3.3741,3.36446,3.36953,7510000.0
2008-06-10 06:17:00,3.36844,3.37395,3.36462,3.37395,7510000.0
2008-06-10 06:18:00,3.36452,3.37517,3.36452,3.37144,6010000.0
2008-06-10 06:19:00,3.37202,3.37358,3.36797,3.37358,4890000.0
2008-06-10 06:20:00,3.37413,3.37552,3.36383,3.37399,4520000.0
2008-06-10 06:21:00,3.37338,3.37391,3.36746,3.36817,7500000.0
2008-06-10 06:22:00,3.37335,3.37527,3.36551,3.37028,4140000.0
2008-06-10 06:23:00,3.36444,3.37393,3.36444,3.36833,6410000.0
2008-06-10 06:24:00,3.37386,3.37392,3.37147,3.3726,4880000.0
2008-06-10 06:25:00,3.37338,3.37338,3.36763,3.36925,2630000.0
2008-06-10 06:26:00,3.37263,3.37373,3.36734,3.36734,2640000.0
2008-06-10 06:27:00,3.37149,3.37419,3.36893,3.36893,8250000.0
2008-06-10 06:28:00,3.36913,3.36945,3.36514,3.36514,1880000.0
2008-06-10 06:29:00,3.36819,3.37258,3.36309,3.36874,7160000.0
2008-06-10 06:30:00,3.37199,3.37476,3.37199,3.37476,1500000.0
2008-06-10 06:31:00,3.37336,3.37336,3.36454,3.37095,3750000.0
2008-06-10 06:32:00,3.37384,3.37476,3.3686,3.37445,4140000.0
2008-06-10 06:33:00,3.37282,3.37282,3.3626,3.36615,4880000.0
2008-06-10 06:34:00,3.37353,3.37386,3.36465,3.37172,3760000.0
2008-06-10 06:35:00,3.36799,3.37499,3.3661,3.37031,5630000.0
2008-06-10 06:36:00,3.37404,3.37404,3.36815,3.37153,5250000.0
2008-06-10 06:37:00,3.36735,3.37119,3.36179,3.36804,7520000.0
2008-06-10 06:38:00,3.37401,3.37426,3.36487,3.3734,6020000.0
2008-06-10 06:39:00,3.36898,3.37487,3.36463,3.37445,8280000.0
2008-06-10 06:40:00,3.37419,3.37591,3.36687,3.37028,5260000.0
2008-06-10 06:41:00,3.37402,3.37402,3.36317,3.37144,4130000.0
2008-06-10 06:42:00,3.37198,3.37375,3.36482,3.36717,6020000.0
2008-06-10 06:43:00,3.36298,3.37597,3.36298,3.37455,3380000.0
2008-06-10 06:44:00,3.37283,3.37436,3.36547,3.37436,5260000.0
2008-06-10 06:45:00,3.37274,3.37772,3.36751,3.37522,9010000.0
2008-06-10 06:46:00,3.36806,3.37383,3.36806,3.37383,5250000.0
2008-06-10 06:47:00,3.37408,3.37408,3.36985,3.37274,2640000.0
2008-06-10 06:48:00,3.36966,3.37685,3.36566,3.37053,7900000.0
2008-06-10 06:49:00,3.36662,3.37331,3.36421,3.36421,4140000.0
2008-06-10 06:50:00,3.36874,3.3742,3.36455,3.37328,4510000.0
2008-06-10 06:51:00,3.36877,3.37335,3.36369,3.36905,9030000.0
2008-06-10 06:52:00,3.37408,3.37408,3.36666,3.37348,4510000.0
2008-06-10 06:53:00,3.37264,3.37372,3.36768,3.36768,3010000.0
2008-06-10 06:54:00,3.36985,3.37504,3.36508,3.37372,7520000.0
2008-06-10 06:55:00,3.36909,3.37392,3.36768,3.37354,3770000.0
2008-06-10 06:56:00,3.37191,3.37365,3.36866,3.36866,3010000.0
2008-06-10 06:57:00,3.37324,3.37327,3.36798,3.37327,5630000.0
2008-06-10 06:58:00,3.37279,3.37355,3.36252,3.36577,5270000.0
2008-06-10 06:59:00,3.37099,3.37766,3.36634,3.36634,7510000.0
2008-06-10 07:00:00,3.37203,3.37738,3.36579,3.37409,7900000.0
2008-06-10 07:01:00,3.3697,3.37574,3.36569,3.37431,6770000.0
2008-06-10 07:02:00,3.37383,3.3774,3.36842,3.36852,7510000.0
2008-06-10 07:03:00,3.36701,3.37408,3.36701,3.37408,4520000.0
2008-06-10 07:04:00,3.36789,3.37137,3.36334,3.36741,7880000.0
2008-06-10 07:05:00,3.37405,3.3742,3.36921,3.37377,5640000.0
2008-06-10 07:06:00,3.36832,3.37479,3.36495,3.36495,7900000.0
2008-06-10 07:07:00,3.36924,3.37542,3.36466,3.37336,9400000.0
2008-06-10 07:08:00,3.36368,3.37332,3.36368,3.36368,5260000.0
2008-06-10 07:09:00,3.37367,3.37376,3.36877,3.37359,4520000.0
2008-06-10 07:10:00,3.37354,3.37463,3.36537,3.37378,9390000.0
2008-06-10 07:11:00,3.36913,3.37546,3.36747,3.36747,5650000.0
2008-06-10 07:12:00,3.37322,3.37322,3.36627,3.36762,7510000.0
2008-06-10 07:13:00,3.36881,3.37443,3.36444,3.37254,5640000.0
2008-06-10 07:14:00,3.36694,3.37362,3.36694,3.37362,4880000.0
2008-06-10 07:15:00,3.37535,3.37535,3.3642,3.3642,4510000.0
2008-06-10 07:16:00,3.36849,3.37395,3.36388,3.36941,11650000.0
2008-06-10 07:17:00,3.36815,3.37366,3.3636,3.36378,7510000.0
2008-06-10 07:18:00,3.37247,3.37247,3.36652,3.36676,5260000.0
2008-06-10 07:19:00,3.36728,3.37218,3.36296,3.36859,6760000.0
2008-06-10 07:20:00,3.37104,3.37287,3.36169,3.37171,7130000.0
2008-06-10 07:21:00,3.36917,3.37712,3.36453,3.37427,8650000.0
2008-06-10 07:22:00,3.3724,3.37376,3.36813,3.36825,4880000.0
2008-06-10 07:23:00,3.36837,3.37347,3.36395,3.36405,5250000.0
2008-06-10 07:24:00,3.36489,3.37891,3.36489,3.37388,10520000.0
2008-06-10 07:25:00,3.36904,3.37291,3.36648,3.37291,6780000.0
2008-06-10 07:26:00,3.36981,3.37247,3.36514,3.37237,7500000.0
2008-06-10 07:27:00,3.36792,3.37199,3.36593,3.36763,4520000.0
2008-06-10 07:28:00,3.37243,3.37479,3.36295,3.37159,6410000.0
2008-06-10 07:29:00,3.36837,3.37289,3.36456,3.3677,7920000.0
2008-06-10 07:30:00,3.37613,3.37613,3.36497,3.36983,4890000.0
2008-06-10 07:31:00,3.37109,3.37382,3.37016,3.37016,2640000.0
2008-06-10 07:32:00,3.37354,3.37411,3.37105,3.37366,4140000.0
2008-06-10 07:33:00,3.37424,3.37513,3.36942,3.3737,4130000.0
2008-06-10 07:34:00,3.36798,3.37333,3.36635,3.37199,5630000.0
2008-06-10 07:35:00,3.36748,3.3728,3.36291,3.3728,4510000.0
2008-06-10 07:36:00,3.36352,3.37305,3.3627,3.36866,10160000.0
2008-06-10 07:37:00,3.36308,3.37333,3.36225,3.37333,3380000.0
2008-06-10 07:38:00,3.37167,3.3737,3.36706,3.37265,7510000.0
2008-06-10 07:39:00,3.36907,3.37307,3.36841,3.37293,4500000.0
2008-06-10 07:40:00,3.36689,3.3718,3.36056,3.36592,5260000.0
2008-06-10 07:41:00,3.36726,3.37238,3.36521,3.36739,4880000.0
2008-06-10 07:42:00,3.3681,3.37409,3.36796,3.36796,3390000.0
2008-06-10 07:43:00,3.37094,3.37475,3.36441,3.37164,3770000.0
2008-06-10 07:44:00,3.36843,3.37443,3.36491,3.36916,7520000.0
2008-06-10 07:45:00,3.37485,3.37485,3.36321,3.37381,5630000.0
2008-06-10 07:46:00,3.36891,3.37523,3.36465,3.36966,7880000.0
2008-06-10 07:47:00,3.36781,3.37379,3.36301,3.37146,6770000.0
2008-06-10 07:48:00,3.37337,3.37337,3.36348,3.37308,6400000.0
2008-06-10 07:49:00,3.36673,3.37359,3.36226,3.36851,9390000.0
2008-06-10 07:50:00,3.37275,3.37409,3.36435,3.36939,12810000.0
2008-06-10 07:51:00,3.3713,3.3727,3.36206,3.3675,11270000.0
2008-06-10 07:52:00,3.36811,3.37627,3.36598,3.36909,8280000.0
2008-06-10 07:53:00,3.37288,3.37593,3.36471,3.3663,6400000.0
2008-06-10 07:54:00,3.36656,3.37599,3.36656,3.37171,6020000.0
2008-06-10 07:55:00,3.36847,3.37369,3.36405,3.37098,14290000.0
2008-06-10 07:56:00,3.36802,3.37277,3.36698,3.37277,3010000.0
2008-06-10 07:57:00,3.37282,3.37332,3.36784,3.37332,3400000.0
2008-06-10 07:58:00,3.37272,3.37292,3.36644,3.36817,5640000.0
2008-06-10 07:59:00,3.37138,3.37251,3.36148,3.36685,7140000.0
2008-06-10 08:00:00,3.36946,3.37834,3.3662,3.371,9770000.0
2008-06-10 08:01:00,3.3725,3.37388,3.36939,3.36939,4880000.0
2008-06-10 08:02:00,3.36378,3.37232,3.36378,3.37232,3400000.0
2008-06-10 08:03:00,3.36896,3.37445,3.36571,3.37066,7920000.0
2008-06-10 08:04:00,3.37446,3.37506,3.37139,3.37303,4880000.0
2008-06-10 08:05:00,3.36987,3.37424,3.36899,3.36899,4510000.0
2008-06-10 08:06:00,3.36833,3.37345,3.36284,3.36933,7900000.0
2008-06-10 08:07:00,3.3711,3.37313,3.36295,3.37113,5270000.0
2008-06-10 08:08:00,3.37107,3.37583,3.36542,3.36542,7520000.0
2008-06-10 08:09:00,3.37423,3.37453,3.36504,3.37196,10890000.0
2008-06-10 08:10:00,3.37467,3.37624,3.36645,3.36645,4880000.0
2008-06-10 08:11:00,3.36519,3.37585,3.36519,3.37585,4510000.0
2008-06-10 08:12:00,3.3705,3.37387,3.36604,3.37014,7520000.0
2008-06-10 08:13:00,3.37512,3.37795,3.36843,3.37734,4520000.0
2008-06-10 08:14:00,3.37394,3.37958,3.37068,3.37365,8640000.0
2008-06-10 08:15:00,3.37248,3.37772,3.37248,3.37772,1130000.0
2008-06-10 08:16:00,3.37351,3.3785,3.37168,3.3785,4510000.0
2008-06-10 08:17:00,3.37572,3.37779,3.36789,3.37282,6390000.0
2008-06-10 08:18:00,3.37237,3.3805,3.37159,3.37839,7140000.0
2008-06-10 08:19:00,3.37373,3.37887,3.37008,3.37546,7910000.0
2008-06-10 08:20:00,3.37534,3.38007,3.36954,3.37474,7130000.0
2008-06-10 08:21:00,3.37088,3.38072,3.37088,3.37091,5270000.0
2008-06-10 08:22:00,3.37576,3.38119,3.36762,3.38119,5650000.0
2008-06-10 08:23:00,3.37699,3.38198,3.36818,3.36818,4140000.0
2008-06-10 08:24:00,3.37001,3.3802,3.37001,3.37938,10890000.0
2008-06-10 08:25:00,3.37775,3.3849,3.37399,3.38091,5630000.0
2008-06-10 08:26:00,3.37612,3.3798,3.37264,3.37636,3760000.0
2008-06-10 08:27:00,3.37738,3.38407,3.37398,3.37404,6390000.0
2008-06-10 08:28:00,3.37751,3.38568,3.37353,3.38304,6400000.0
2008-06-10 08:29:00,3.38325,3.38778,3.37532,3.38349,10140000.0
2008-06-10 08:30:00,3.38451,3.38726,3.37421,3.37421,5270000.0
2008-06-10 08:31:00,3.37424,3.384,3.37352,3.37614,7900000.0
2008-06-10 08:32:00,3.38192,3.38267,3.37723,3.38025,7530000.0
2008-06-10 08:33:00,3.37706,3.38164,3.37277,3.37631,8650000.0
2008-06-10 08:34:00,3.38084,3.38188,3.37168,3.37168,4510000.0
2008-06-10 08:35:00,3.38074,3.38163,3.37078,3.37485,4890000.0
2008-06-10 08:36:00,3.37345,3.38166,3.37345,3.37596,6400000.0
2008-06-10 08:37:00,3.38228,3.38745,3.37591,3.38395,6020000.0
2008-06-10 08:38:00,3.38385,3.38542,3.374,3.38451,8640000.0
2008-06-10 08:39:00,3.38093,3.38241,3.36831,3.37471,6780000.0
2008-06-10 08:40:00,3.3795,3.38147,3.36944,3.37935,4140000.0
2008-06-10 08:41:00,3.37864,3.37896,3.36823,3.377,5640000.0
2008-06-10 08:42:00,3.3784,3.3819,3.37109,3.38027,8640000.0
2008-06-10 08:43:00,3.38153,3.38284,3.37063,3.37063,6010000.0
2008-06-10 08:44:00,3.37025,3.38536,3.37025,3.38,16530000.0
2008-06-10 08:45:00,3.38179,3.38477,3.37298,3.38156,7920000.0
2008-06-10 08:46:00,3.37143,3.38115,3.37143,3.37485,5630000.0
2008-06-10 08:47:00,3.37865,3.37922,3.36873,3.37829,9010000.0
2008-06-10 08:48:00,3.37535,3.3817,3.37209,3.37259,7900000.0
2008-06-10 08:49:00,3.37553,3.38223,3.37394,3.37394,9010000.0
2008-06-10 08:50:00,3.37963,3.38011,3.37376,3.37504,4890000.0
2008-06-10 08:51:00,3.37401,3.38082,3.37268,3.3779,10520000.0
2008-06-10 08:52:00,3.37713,3.38033,3.37061,3.37538,4890000.0
2008-06-10 08:53:00,3.37355,3.37788,3.37142,3.37728,4140000.0
2008-06-10 08:54:00,3.37583,3.37804,3.37021,3.37641,7130000.0
2008-06-10 08:55:00,3.37605,3.3772,3.36974,3.37451,4510000.0
2008-06-10 08:56:00,3.37059,3.37766,3.37059,3.37599,7140000.0
2008-06-10 08:57:00,3.37053,3.3771,3.36381,3.3771,6020000.0
2008-06-10 08:58:00,3.37278,3.37654,3.37024,3.37654,3380000.0
2008-06-10 08:59:00,3.3729,3.37341,3.36635,3.36635,7160000.0
2008-06-10 09:00:00,3.3693,3.37958,3.36531,3.37516,7510000.0
2008-06-10 09:01:00,3.37162,3.37256,3.36697,3.37161,5260000.0
2008-06-10 09:02:00,3.3715,3.37236,3.36547,3.36985,6760000.0
2008-06-10 09:03:00,3.36613,3.37263,3.36202,3.36639,4520000.0
2008-06-10 09:04:00,3.36468,3.37088,3.36468,3.36657,4140000.0
2008-06-10 09:05:00,3.37122,3.37183,3.36176,3.36413,6400000.0
2008-06-10 09:06:00,3.36922,3.3712,3.36535,3.36535,4880000.0
2008-06-10 09:07:00,3.37056,3.37293,3.36689,3.37116,5630000.0
2008-06-10 09:08:00,3.36563,3.37316,3.3613,3.37038,6760000.0
2008-06-10 09:09:00,3.3698,3.37341,3.36668,3.37341,4890000.0
2008-06-10 09:10:00,3.36829,3.37287,3.36287,3.36834,6020000.0
2008-06-10 09:11:00,3.36345,3.37423,3.36345,3.36998,7140000.0
2008-06-10 09:12:00,3.36776,3.37466,3.36771,3.37077,4890000.0
2008-06-10 09:13:00,3.36807,3.37397,3.36341,3.3652,7130000.0
2008-06-10 09:14:00,3.36983,3.37346,3.3612,3.37118,12400000.0
2008-06-10 09:15:00,3.37478,3.37478,3.36578,3.36578,3390000.0
2008-06-10 09:16:00,3.36694,3.37085,3.36303,3.37085,3760000.0
2008-06-10 09:17:00,3.36816,3.37824,3.36676,3.37056,4510000.0
2008-06-10 09:18:00,3.3702,3.37139,3.36674,3.36674,4520000.0
2008-06-10 09:19:00,3.36741,3.37151,3.36741,3.3701,4130000.0
2008-06-10 09:20:00,3.36963,3.37187,3.36455,3.36455,5640000.0
2008-06-10 09:21:00,3.37249,3.37531,3.36624,3.36946,3760000.0
2008-06-10 09:22:00,3.37249,3.37398,3.36863,3.37282,3760000.0
2008-06-10 09:23:00,3.36834,3.37241,3.36384,3.36384,4510000.0
2008-06-10 09:24:00,3.36738,3.37245,3.36268,3.36591,4510000.0
2008-06-10 09:25:00,3.37272,3.37272,3.36807,3.36807,6000000.0
2008-06-10 09:26:00,3.36662,3.37169,3.36527,3.36859,6770000.0
2008-06-10 09:27:00,3.37505,3.37505,3.36432,3.36432,4880000.0
2008-06-10 09:28:00,3.37273,3.37491,3.36413,3.36679,6400000.0
2008-06-10 09:29:00,3.36538,3.37506,3.36538,3.37358,11650000.0
2008-06-10 09:30:00,3.37428,3.37478,3.3655,3.3655,5630000.0
2008-06-10 09:31:00,3.37521,3.37881,3.368,3.37306,6760000.0
2008-06-10 09:32:00,3.37484,3.37487,3.36458,3.37487,7530000.0
2008-06-10 09:33:00,3.36969,3.37489,3.36459,3.37489,5650000.0
2008-06-10 09:34:00,3.37145,3.37531,3.3699,3.37528,7880000.0
2008-06-10 09:35:00,3.36853,3.37516,3.36853,3.37073,7900000.0
2008-06-10 09:36:00,3.372,3.37546,3.37112,3.37318,5260000.0
2008-06-10 09:37:00,3.37051,3.37723,3.36714,3.37094,5260000.0
2008-06-10 09:38:00,3.3748,3.37661,3.36691,3.37116,5640000.0
2008-06-10 09:39:00,3.36621,3.375,3.36621,3.37288,7510000.0
2008-06-10 09:40:00,3.37717,3.37857,3.36928,3.37041,7880000.0
2008-06-10 09:41:00,3.37615,3.37626,3.36624,3.36624,5250000.0
2008-06-10 09:42:00,3.37122,3.37717,3.37122,3.37575,4140000.0
2008-06-10 09:43:00,3.36736,3.37619,3.36632,3.37619,5260000.0
2008-06-10 09:44:00,3.37696,3.37875,3.37156,3.37823,13900000.0
2008-06-10 09:45:00,3.37867,3.37867,3.37531,3.37766,3770000.0
2008-06-10 09:46:00,3.37503,3.37545,3.36635,3.3718,12420000.0
2008-06-10 09:47:00,3.37438,3.37625,3.36922,3.37625,4880000.0
2008-06-10 09:48:00,3.37434,3.37729,3.36855,3.36855,8660000.0
2008-06-10 09:49:00,3.36949,3.37847,3.3693,3.37847,3400000.0
2008-06-10 09:50:00,3.37894,3.37925,3.37002,3.37248,4890000.0
2008-06-10 09:51:00,3.37959,3.37984,3.37458,3.37984,4510000.0
2008-06-10 09:52:00,3.37464,3.37985,3.37308,3.37308,4520000.0
2008-06-10 09:53:00,3.37898,3.38097,3.37063,3.3803,9020000.0
2008-06-10 09:54:00,3.37959,3.37959,3.37061,3.37061,5260000.0
2008-06-10 09:55:00,3.37526,3.38037,3.36977,3.37632,6390000.0
2008-06-10 09:56:00,3.3773,3.37907,3.36901,3.36901,7880000.0
2008-06-10 09:57:00,3.37337,3.37874,3.37125,3.37125,3380000.0
2008-06-10 09:58:00,3.37239,3.3778,3.36823,3.36833,7900000.0
2008-06-10 09:59:00,3.37818,3.38109,3.37079,3.37848,12020000.0
2008-06-10 10:00:00,3.37754,3.37798,3.36821,3.37416,4150000.0
2008-06-10 10:01:00,3.37797,3.37797,3.37104,3.37254,4150000.0
2008-06-10 10:02:00,3.37538,3.37607,3.36668,3.37332,4890000.0
2008-06-10 10:03:00,3.37326,3.37999,3.36847,3.37796,12040000.0
2008-06-10 10:04:00,3.36647,3.37716,3.36647,3.37716,8640000.0
2008-06-10 10:05:00,3.37383,3.37851,3.36749,3.37308,7890000.0
2008-06-10 10:06:00,3.37596,3.37868,3.36823,3.36823,7510000.0
2008-06-10 10:07:00,3.37657,3.37711,3.37275,3.37711,4140000.0
2008-06-10 10:08:00,3.36747,3.37683,3.36747,3.37651,10510000.0
2008-06-10 10:09:00,3.37605,3.37771,3.36807,3.37087,6770000.0
2008-06-10 10:10:00,3.36796,3.37684,3.36741,3.37684,2650000.0
2008-06-10 10:11:00,3.37458,3.37666,3.36585,3.37526,14640000.0
2008-06-10 10:12:00,3.37359,3.375,3.36868,3.37473,4880000.0
2008-06-10 10:13:00,3.37287,3.37482,3.36521,3.37091,7150000.0
2008-06-10 10:14:00,3.37021,3.3734,3.36392,3.36859,15760000.0
2008-06-10 10:15:00,3.37356,3.37447,3.36449,3.37447,4130000.0
2008-06-10 10:16:00,3.37415,3.37415,3.36706,3.37272,4510000.0
2008-06-10 10:17:00,3.37319,3.37712,3.37027,3.37526,6030000.0
2008-06-10 10:18:00,3.37267,3.37267,3.36367,3.36367,3760000.0
2008-06-10 10:19:00,3.36825,3.37567,3.3662,3.37414,6010000.0
2008-06-10 10:20:00,3.37386,3.37451,3.36505,3.37078,6010000.0
2008-06-10 10:21:00,3.3727,3.37406,3.36463,3.36799,8280000.0
2008-06-10 10:22:00,3.37375,3.37469,3.36886,3.37272,6390000.0
2008-06-10 10:23:00,3.37512,3.37801,3.36683,3.37071,6760000.0
2008-06-10 10:24:00,3.36746,3.37512,3.36728,3.37512,6390000.0
2008-06-10 10:25:00,3.37527,3.37527,3.36906,3.37015,7510000.0
2008-06-10 10:26:00,3.37551,3.37685,3.36453,3.36969,8280000.0
2008-06-10 10:27:00,3.37374,3.37387,3.36483,3.37325,6770000.0
2008-06-10 10:28:00,3.37278,3.37415,3.36228,3.37321,8660000.0
2008-06-10 10:29:00,3.36885,3.37529,3.36413,3.37286,18080000.0
2008-06-10 10:30:00,3.37579,3.37579,3.36739,3.37394,9410000.0
2008-06-10 10:31:00,3.37065,3.37523,3.364,3.37388,9770000.0
2008-06-10 10:32:00,3.37482,3.37545,3.36595,3.37531,6390000.0
2008-06-10 10:33:00,3.37212,3.37625,3.36663,3.37087,8640000.0
2008-06-10 10:34:00,3.37024,3.3744,3.36439,3.36439,5640000.0
2008-06-10 10:35:00,3.37498,3.37498,3.36699,3.37317,7510000.0
2008-06-10 10:36:00,3.37119,3.37547,3.36928,3.37148,9770000.0
2008-06-10 10:37:00,3.37549,3.37773,3.36949,3.37525,8270000.0
2008-06-10 10:38:00,3.3732,3.37629,3.36534,3.36986,6770000.0
2008-06-10 10:39:00,3.36895,3.37578,3.36603,3.37446,4150000.0
2008-06-10 10:40:00,3.37502,3.37518,3.37042,3.37058,7510000.0
2008-06-10 10:41:00,3.37108,3.3756,3.36545,3.37061,6780000.0
2008-06-10 10:42:00,3.37606,3.37803,3.3678,3.37143,8640000.0
2008-06-10 10:43:00,3.37037,3.37598,3.36575,3.3688,8650000.0
2008-06-10 10:44:00,3.37179,3.37665,3.37078,3.37463,8640000.0
2008-06-10 10:45:00,3.3736,3.37515,3.36985,3.37515,5630000.0
2008-06-10 10:46:00,3.37498,3.37501,3.36949,3.37448,4880000.0
2008-06-10 10:47:00,3.37404,3.37546,3.36444,3.37538,4150000.0
2008-06-10 10:48:00,3.37408,3.37408,3.3625,3.37377,9770000.0
2008-06-10 10:49:00,3.37014,3.37533,3.37014,3.37532,7140000.0
2008-06-10 10:50:00,3.37522,3.37633,3.36884,3.36884,5260000.0
2008-06-10 10:51:00,3.37049,3.37705,3.37043,3.37528,6760000.0
2008-06-10 10:52:00,3.37217,3.37613,3.36957,3.37569,7510000.0
2008-06-10 10:53:00,3.36612,3.37516,3.36612,3.37505,10890000.0
2008-06-10 10:54:00,3.37468,3.37499,3.36434,3.37105,7140000.0
2008-06-10 10:55:00,3.3752,3.37618,3.36952,3.37468,8300000.0
2008-06-10 10:56:00,3.37553,3.37553,3.36622,3.36903,8280000.0
2008-06-10 10:57:00,3.37025,3.37566,3.37002,3.37464,8260000.0
2008-06-10 10:58:00,3.37538,3.37646,3.36955,3.37429,8260000.0
2008-06-10 10:59:00,3.3742,3.3742,3.36482,3.36904,6770000.0
2008-06-10 11:00:00,3.36704,3.382,3.36704,3.37132,15430000.0
2008-06-10 11:01:00,3.37329,3.37501,3.36957,3.37474,7890000.0
2008-06-10 11:02:00,3.36584,3.37547,3.36548,3.36892,4140000.0
2008-06-10 11:03:00,3.37021,3.37534,3.36639,3.37092,9390000.0
2008-06-10 11:04:00,3.37397,3.37587,3.36752,3.37066,5650000.0
2008-06-10 11:05:00,3.3705,3.37719,3.36724,3.37093,8280000.0
2008-06-10 11:06:00,3.36927,3.37282,3.36548,3.37066,3390000.0
2008-06-10 11:07:00,3.36796,3.37771,3.36683,3.37635,9410000.0
2008-06-10 11:08:00,3.37607,3.38169,3.36724,3.37628,9030000.0
2008-06-10 11:09:00,3.3759,3.3759,3.36424,3.37126,6770000.0
2008-06-10 11:10:00,3.37042,3.3759,3.36541,3.37205,7890000.0
2008-06-10 11:11:00,3.37522,3.3761,3.36637,3.37523,9780000.0
2008-06-10 11:12:00,3.3745,3.37455,3.36428,3.37455,7520000.0
2008-06-10 11:13:00,3.37076,3.37501,3.36446,3.37291,7890000.0
2008-06-10 11:14:00,3.37156,3.37324,3.36097,3.36912,14280000.0
2008-06-10 11:15:00,3.37116,3.37597,3.36631,3.37568,6780000.0
2008-06-10 11:16:00,3.36975,3.37682,3.36975,3.37642,4880000.0
2008-06-10 11:17:00,3.3756,3.3765,3.36834,3.37095,9780000.0
2008-06-10 11:18:00,3.37434,3.37606,3.36732,3.36736,5640000.0
2008-06-10 11:19:00,3.37447,3.37663,3.36741,3.36741,5640000.0
2008-06-10 11:20:00,3.3703,3.37693,3.3703,3.37416,4130000.0
2008-06-10 11:21:00,3.37665,3.37665,3.36639,3.37467,8270000.0
2008-06-10 11:22:00,3.37691,3.37716,3.37179,3.37716,7140000.0
2008-06-10 11:23:00,3.37611,3.37611,3.3682,3.37595,9020000.0
2008-06-10 11:24:00,3.3743,3.3743,3.36584,3.37002,8260000.0
2008-06-10 11:25:00,3.37044,3.37606,3.36838,3.37498,5260000.0
2008-06-10 11:26:00,3.37047,3.37514,3.36946,3.37514,5650000.0
2008-06-10 11:27:00,3.37508,3.37661,3.36717,3.36717,5260000.0
2008-06-10 11:28:00,3.37142,3.3767,3.37135,3.3767,4510000.0
2008-06-10 11:29:00,3.37682,3.37689,3.36983,3.37008,14290000.0
2008-06-10 11:30:00,3.37649,3.37701,3.36725,3.37136,8260000.0
2008-06-10 11:31:00,3.37729,3.37906,3.36934,3.37048,3390000.0
2008-06-10 11:32:00,3.37098,3.3783,3.36881,3.37284,10510000.0
2008-06-10 11:33:00,3.37499,3.37654,3.36904,3.3758,8650000.0
2008-06-10 11:34:00,3.37598,3.37603,3.37196,3.37278,3380000.0
2008-06-10 11:35:00,3.37037,3.37665,3.3671,3.3671,6380000.0
2008-06-10 11:36:00,3.3752,3.3752,3.36437,3.37465,9020000.0
2008-06-10 11:37:00,3.37442,3.37638,3.36644,3.37533,10900000.0
2008-06-10 11:38:00,3.37366,3.3742,3.36486,3.37059,4520000.0
2008-06-10 11:39:00,3.3706,3.37591,3.36587,3.37591,9760000.0
2008-06-10 11:40:00,3.36917,3.3758,3.36627,3.36998,4520000.0
2008-06-10 11:41:00,3.37445,3.37445,3.36321,3.37313,8270000.0
2008-06-10 11:42:00,3.37533,3.37671,3.37065,3.37577,7530000.0
2008-06-10 11:43:00,3.37216,3.37685,3.36959,3.37271,8280000.0
2008-06-10 11:44:00,3.37571,3.37571,3.36553,3.37491,6770000.0
2008-06-10 11:45:00,3.3754,3.3754,3.36811,3.36811,4500000.0
2008-06-10 11:46:00,3.37049,3.3763,3.36871,3.37465,9390000.0
2008-06-10 11:47:00,3.36964,3.37586,3.36862,3.37586,6030000.0
2008-06-10 11:48:00,3.37504,3.37539,3.36548,3.3697,4140000.0
2008-06-10 11:49:00,3.37375,3.37534,3.36803,3.37087,4910000.0
2008-06-10 11:50:00,3.37453,3.37538,3.37061,3.37073,5260000.0
2008-06-10 11:51:00,3.36856,3.37474,3.36686,3.37393,5270000.0
2008-06-10 11:52:00,3.3752,3.37887,3.37094,3.37524,6010000.0
2008-06-10 11:53:00,3.3702,3.37611,3.36611,3.3754,9020000.0
2008-06-10 11:54:00,3.37454,3.37497,3.36989,3.36989,4890000.0
2008-06-10 11:55:00,3.36935,3.37268,3.36469,3.3703,6750000.0
2008-06-10 11:56:00,3.37199,3.375,3.36946,3.37134,7880000.0
2008-06-10 11:57:00,3.37458,3.37505,3.36527,3.37352,10510000.0
2008-06-10 11:58:00,3.36942,3.37467,3.36865,3.37467,7150000.0
2008-06-10 11:59:00,3.37227,3.37575,3.36876,3.37382,12030000.0
2008-06-10 12:00:00,3.37089,3.37544,3.36957,3.37528,8270000.0
2008-06-10 12:01:00,3.37024,3.3753,3.36569,3.37138,8630000.0
2008-06-10 12:02:00,3.37486,3.37611,3.36536,3.37552,8650000.0
2008-06-10 12:03:00,3.36965,3.3751,3.36544,3.3751,6760000.0
2008-06-10 12:04:00,3.37155,3.37522,3.37004,3.37332,9410000.0
2008-06-10 12:05:00,3.37123,3.37561,3.37064,3.37561,4890000.0
2008-06-10 12:06:00,3.37458,3.37545,3.36707,3.3745,7150000.0
2008-06-10 12:07:00,3.37372,3.37372,3.36173,3.36851,5260000.0
2008-06-10 12:08:00,3.37036,3.37486,3.36432,3.37486,6010000.0
2008-06-10 12:09:00,3.37018,3.37523,3.36499,3.37523,9390000.0
2008-06-10 12:10:00,3.37616,3.37634,3.36726,3.37305,4530000.0
2008-06-10 12:11:00,3.37601,3.37657,3.36551,3.36551,6000000.0
2008-06-10 12:12:00,3.37582,3.37656,3.37103,3.37656,9400000.0
2008-06-10 12:13:00,3.37269,3.37749,3.36686,3.37294,9400000.0
2008-06-10 12:14:00,3.37389,3.37937,3.36786,3.37362,8640000.0
2008-06-10 12:15:00,3.37528,3.37717,3.36728,3.37544,10540000.0
2008-06-10 12:16:00,3.37488,3.37621,3.36651,3.37495,6020000.0
2008-06-10 12:17:00,3.37071,3.37716,3.36653,3.37393,7880000.0
2008-06-10 12:18:00,3.37438,3.37691,3.36673,3.36673,6770000.0
2008-06-10 12:19:00,3.36999,3.37739,3.36717,3.37137,7150000.0
2008-06-10 12:20:00,3.36822,3.37443,3.36822,3.37128,6020000.0
2008-06-10 12:21:00,3.37433,3.37524,3.36973,3.36973,7890000.0
2008-06-10 12:22:00,3.36979,3.37729,3.36979,3.37673,7510000.0
2008-06-10 12:23:00,3.37072,3.37941,3.37072,3.3765,7910000.0
2008-06-10 12:24:00,3.36824,3.37478,3.36493,3.37388,6790000.0
2008-06-10 12:25:00,3.37408,3.37683,3.37001,3.37502,5640000.0
2008-06-10 12:26:00,3.37017,3.37724,3.36668,3.36668,7130000.0
2008-06-10 12:27:00,3.37304,3.37467,3.3642,3.3642,5640000.0
2008-06-10 12:28:00,3.36583,3.37509,3.36583,3.37342,9380000.0
2008-06-10 12:29:00,3.36819,3.37484,3.36819,3.37374,10520000.0
2008-06-10 12:30:00,3.37596,3.37955,3.36771,3.37664,16930000.0
2008-06-10 12:31:00,3.36997,3.37517,3.36949,3.37517,9010000.0
2008-06-10 12:32:00,3.37267,3.37405,3.36312,3.36843,7150000.0
2008-06-10 12:33:00,3.36846,3.37477,3.36371,3.37255,9020000.0
2008-06-10 12:34:00,3.37022,3.37596,3.36826,3.37079,5640000.0
2008-06-10 12:35:00,3.37062,3.37541,3.36921,3.37312,8280000.0
2008-06-10 12:36:00,3.37357,3.37597,3.36477,3.37221,7130000.0
2008-06-10 12:37:00,3.36861,3.37563,3.36576,3.36607,8270000.0
2008-06-10 12:38:00,3.37486,3.37486,3.36861,3.37406,4510000.0
2008-06-10 12:39:00,3.3647,3.3751,3.3647,3.3718,8270000.0
2008-06-10 12:40:00,3.36886,3.37414,3.36318,3.37414,6770000.0
2008-06-10 12:41:00,3.36838,3.37222,3.36257,3.37222,7530000.0
2008-06-10 12:42:00,3.36795,3.37256,3.36062,3.37214,10910000.0
2008-06-10 12:43:00,3.37367,3.37643,3.36589,3.36589,7140000.0
2008-06-10 12:44:00,3.36971,3.37597,3.36637,3.37505,7140000.0
2008-06-10 12:45:00,3.37389,3.37595,3.36494,3.37066,8640000.0
2008-06-10 12:46:00,3.36986,3.37484,3.3641,3.36608,5260000.0
2008-06-10 12:47:00,3.37471,3.3749,3.36547,3.36547,9400000.0
2008-06-10 12:48:00,3.37433,3.37439,3.3654,3.37305,4140000.0
2008-06-10 12:49:00,3.37461,3.37546,3.36525,3.37526,5270000.0
2008-06-10 12:50:00,3.37464,3.37464,3.36331,3.37039,5660000.0
2008-06-10 12:51:00,3.36502,3.3743,3.36502,3.369,3020000.0
2008-06-10 12:52:00,3.36785,3.37325,3.36775,3.37322,6380000.0
2008-06-10 12:53:00,3.36981,3.37414,3.36472,3.37353,4530000.0
2008-06-10 12:54:00,3.37186,3.37347,3.36335,3.37259,9390000.0
2008-06-10 12:55:00,3.36784,3.37254,3.35934,3.3717,6020000.0
2008-06-10 12:56:00,3.37234,3.37234,3.36551,3.36788,7170000.0
2008-06-10 12:57:00,3.36483,3.3754,3.36483,3.37469,11670000.0
2008-06-10 12:58:00,3.36465,3.37351,3.36465,3.36487,7900000.0
2008-06-10 12:59:00,3.37394,3.37394,3.36425,3.37122,7150000.0
2008-06-10 13:00:00,3.37252,3.37325,3.36739,3.37274,9030000.0
2008-06-10 13:01:00,3.36865,3.37293,3.36145,3.37219,10900000.0
2008-06-10 13:02:00,3.37234,3.37334,3.3644,3.37222,5650000.0
2008-06-10 13:03:00,3.3709,3.37603,3.36429,3.37359,10900000.0
2008-06-10 13:04:00,3.37338,3.37338,3.36345,3.36971,4530000.0
2008-06-10 13:05:00,3.36502,3.37609,3.36486,3.37304,8270000.0
2008-06-10 13:06:00,3.37192,3.37225,3.3662,3.37217,11650000.0
2008-06-10 13:07:00,3.36788,3.37129,3.3593,3.36987,6750000.0
2008-06-10 13:08:00,3.36992,3.3717,3.36293,3.36972,7900000.0
2008-06-10 13:09:00,3.37004,3.37181,3.35956,3.37145,16540000.0
2008-06-10 13:10:00,3.37194,3.37194,3.36171,3.36795,4510000.0
2008-06-10 13:11:00,3.37184,3.37227,3.36248,3.36638,6770000.0
2008-06-10 13:12:00,3.36987,3.37066,3.3598,3.36677,14310000.0
2008-06-10 13:13:00,3.37068,3.37219,3.36383,3.37219,5260000.0
2008-06-10 13:14:00,3.36644,3.37063,3.36132,3.36613,6390000.0
2008-06-10 13:15:00,3.36601,3.37139,3.36402,3.3661,7140000.0
2008-06-10 13:16:00,3.36832,3.37568,3.36236,3.36236,10920000.0
2008-06-10 13:17:00,3.36751,3.37357,3.36729,3.37214,6030000.0
2008-06-10 13:18:00,3.37061,3.37188,3.36156,3.37165,10530000.0
2008-06-10 13:19:00,3.35984,3.37036,3.35984,3.36957,4880000.0
2008-06-10 13:20:00,3.37221,3.37221,3.36274,3.36786,9400000.0
2008-06-10 13:21:00,3.37137,3.37137,3.36318,3.37137,7520000.0
2008-06-10 13:22:00,3.37201,3.37278,3.36386,3.3667,9010000.0
2008-06-10 13:23:00,3.36876,3.37436,3.36736,3.36768,9780000.0
2008-06-10 13:24:00,3.36579,3.37076,3.36045,3.36974,6020000.0
2008-06-10 13:25:00,3.36962,3.37452,3.36327,3.3729,5260000.0
2008-06-10 13:26:00,3.37279,3.37311,3.36338,3.37297,5630000.0
2008-06-10 13:27:00,3.37341,3.37645,3.36805,3.37095,6010000.0
2008-06-10 13:28:00,3.37161,3.37573,3.36567,3.37522,11270000.0
2008-06-10 13:29:00,3.37398,3.37593,3.36977,3.37488,5640000.0
2008-06-10 13:30:00,3.37133,3.37667,3.36931,3.37062,10140000.0
2008-06-10 13:31:00,3.37426,3.37426,3.36407,3.36564,7510000.0
2008-06-10 13:32:00,3.37405,3.37563,3.36576,3.37179,5260000.0
2008-06-10 13:33:00,3.36968,3.38026,3.36696,3.37156,12440000.0
2008-06-10 13:34:00,3.37329,3.37456,3.36667,3.36924,8650000.0
2008-06-10 13:35:00,3.37345,3.37463,3.36843,3.37331,6770000.0
2008-06-10 13:36:00,3.37058,3.37567,3.36568,3.37012,9020000.0
2008-06-10 13:37:00,3.37561,3.37561,3.36998,3.36998,3750000.0
2008-06-10 13:38:00,3.37428,3.37741,3.36623,3.37427,6770000.0
2008-06-10 13:39:00,3.3737,3.37452,3.36858,3.3742,6750000.0
2008-06-10 13:40:00,3.36925,3.37467,3.36475,3.36942,4140000.0
2008-06-10 13:41:00,3.36428,3.37454,3.36294,3.37313,8670000.0
2008-06-10 13:42:00,3.37136,3.3763,3.36543,3.37398,8260000.0
2008-06-10 13:43:00,3.36944,3.37458,3.36831,3.36937,7150000.0
2008-06-10 13:44:00,3.37398,3.37398,3.36217,3.36759,11650000.0
2008-06-10 13:45:00,3.37345,3.37649,3.36895,3.37062,9410000.0
2008-06-10 13:46:00,3.37563,3.37821,3.3669,3.37007,10530000.0
2008-06-10 13:47:00,3.37394,3.37461,3.36883,3.36883,8270000.0
2008-06-10 13:48:00,3.36454,3.37594,3.36454,3.37594,5260000.0
2008-06-10 13:49:00,3.36595,3.37476,3.36384,3.36588,5260000.0
2008-06-10 13:50:00,3.37448,3.37894,3.36731,3.37657,12030000.0
2008-06-10 13:51:00,3.37188,3.37587,3.37188,3.37409,6380000.0
2008-06-10 13:52:00,3.37526,3.37526,3.36977,3.37065,3390000.0
2008-06-10 13:53:00,3.37277,3.37526,3.36499,3.36821,8270000.0
2008-06-10 13:54:00,3.36959,3.37473,3.36445,3.36983,13150000.0
2008-06-10 13:55:00,3.37518,3.37587,3.36559,3.37463,6020000.0
2008-06-10 13:56:00,3.37399,3.37643,3.36445,3.37332,6020000.0
2008-06-10 13:57:00,3.36988,3.37479,3.36988,3.37432,3770000.0
2008-06-10 13:58:00,3.37195,3.37863,3.36841,3.3716,7520000.0
2008-06-10 13:59:00,3.36999,3.37492,3.36999,3.37358,6770000.0
2008-06-10 14:00:00,3.37402,3.37582,3.36525,3.37504,11670000.0
2008-06-10 14:01:00,3.37093,3.37675,3.36591,3.37675,4140000.0
2008-06-10 14:02:00,3.36677,3.37545,3.36363,3.37437,7880000.0
2008-06-10 14:03:00,3.37476,3.3784,3.36787,3.37684,6770000.0
2008-06-10 14:04:00,3.37449,3.37681,3.36641,3.36793,4140000.0
2008-06-10 14:05:00,3.37609,3.37874,3.36755,3.37487,7140000.0
2008-06-10 14:06:00,3.36712,3.37494,3.36477,3.37164,8280000.0
2008-06-10 14:07:00,3.37406,3.37849,3.36747,3.37227,4510000.0
2008-06-10 14:08:00,3.37182,3.37521,3.37054,3.37169,3770000.0
2008-06-10 14:09:00,3.37293,3.377,3.36623,3.36623,7880000.0
2008-06-10 14:10:00,3.37561,3.3779,3.36844,3.3779,3770000.0
2008-06-10 14:11:00,3.37786,3.37786,3.36684,3.36684,6030000.0
2008-06-10 14:12:00,3.37939,3.37939,3.37189,3.37909,5640000.0
2008-06-10 14:13:00,3.37315,3.37856,3.37215,3.37856,7140000.0
2008-06-10 14:14:00,3.37568,3.37809,3.36826,3.36826,6400000.0
2008-06-10 14:15:00,3.37384,3.3779,3.37002,3.37642,13900000.0
2008-06-10 14:16:00,3.37746,3.37799,3.37059,3.37689,3380000.0
2008-06-10 14:17:00,3.37784,3.38131,3.3698,3.37865,5270000.0
2008-06-10 14:18:00,3.37809,3.38,3.37087,3.37729,8260000.0
2008-06-10 14:19:00,3.36863,3.37921,3.36663,3.36663,4130000.0
2008-06-10 14:20:00,3.36886,3.37875,3.36886,3.37682,7140000.0
2008-06-10 14:21:00,3.37503,3.37559,3.36403,3.37559,8250000.0
2008-06-10 14:22:00,3.3711,3.37885,3.3711,3.3727,7140000.0
2008-06-10 14:23:00,3.36956,3.38001,3.36956,3.37397,9040000.0
2008-06-10 14:24:00,3.37315,3.3779,3.36645,3.3747,10530000.0
2008-06-10 14:25:00,3.37465,3.37565,3.36675,3.37117,15020000.0
2008-06-10 14:26:00,3.37181,3.37817,3.37181,3.37287,6760000.0
2008-06-10 14:27:00,3.37426,3.37962,3.37215,3.37215,5650000.0
2008-06-10 14:28:00,3.37572,3.37747,3.37138,3.37664,5260000.0
2008-06-10 14:29:00,3.37564,3.3772,3.37021,3.3772,4900000.0
2008-06-10 14:30:00,3.37687,3.37687,3.36938,3.3767,9400000.0
2008-06-10 14:31:00,3.37146,3.37684,3.36675,3.37127,9410000.0
2008-06-10 14:32:00,3.36825,3.37797,3.36696,3.37797,7160000.0
2008-06-10 14:33:00,3.37762,3.37989,3.37418,3.37749,8270000.0
2008-06-10 14:34:00,3.37243,3.3766,3.37156,3.37294,7140000.0
2008-06-10 14:35:00,3.37738,3.3791,3.36897,3.3791,6020000.0
2008-06-10 14:36:00,3.37438,3.37707,3.37162,3.37562,6020000.0
2008-06-10 14:37:00,3.37683,3.37835,3.36869,3.36869,5250000.0
2008-06-10 14:38:00,3.37316,3.37871,3.37263,3.37802,6390000.0
2008-06-10 14:39:00,3.37747,3.37838,3.37219,3.37376,5650000.0
2008-06-10 14:40:00,3.37867,3.37885,3.37213,3.37452,6400000.0
2008-06-10 14:41:00,3.37514,3.38031,3.37038,3.3769,9410000.0
2008-06-10 14:42:00,3.378,3.37871,3.36818,3.37817,7890000.0
2008-06-10 14:43:00,3.37705,3.37894,3.37239,3.37786,12020000.0
2008-06-10 14:44:00,3.37871,3.38157,3.37043,3.37076,10150000.0
2008-06-10 14:45:00,3.37655,3.37802,3.36486,3.37747,10150000.0
2008-06-10 14:46:00,3.36904,3.37766,3.36904,3.37637,6390000.0
2008-06-10 14:47:00,3.3787,3.37912,3.37008,3.37374,6760000.0
2008-06-10 14:48:00,3.37741,3.37762,3.36738,3.36808,4890000.0
2008-06-10 14:49:00,3.37947,3.38126,3.3704,3.37868,7150000.0
2008-06-10 14:50:00,3.37378,3.37972,3.37362,3.37876,12040000.0
2008-06-10 14:51:00,3.37856,3.37929,3.37,3.37266,10890000.0
2008-06-10 14:52:00,3.37884,3.37896,3.36939,3.37896,5650000.0
2008-06-10 14:53:00,3.36843,3.37951,3.36843,3.37336,7530000.0
2008-06-10 14:54:00,3.37818,3.37818,3.36736,3.37258,7880000.0
2008-06-10 14:55:00,3.36908,3.37888,3.36892,3.37888,6020000.0
2008-06-10 14:56:00,3.37796,3.38029,3.37124,3.37297,4510000.0
2008-06-10 14:57:00,3.37686,3.37779,3.36812,3.37779,6010000.0
2008-06-10 14:58:00,3.37613,3.37907,3.37098,3.37907,10160000.0
2008-06-10 14:59:00,3.37594,3.37738,3.3667,3.37349,17660000.0
2008-06-10 15:00:00,3.37434,3.37951,3.36958,3.37546,12790000.0
2008-06-10 15:01:00,3.37824,3.37824,3.36452,3.37736,11660000.0
2008-06-10 15:02:00,3.37375,3.37928,3.37182,3.37431,6760000.0
2008-06-10 15:03:00,3.37185,3.37973,3.37185,3.3791,6390000.0
2008-06-10 15:04:00,3.37982,3.38164,3.36844,3.37835,10900000.0
2008-06-10 15:05:00,3.37062,3.37973,3.36843,3.37865,6400000.0
2008-06-10 15:06:00,3.37518,3.38348,3.37122,3.37936,9770000.0
2008-06-10 15:07:00,3.38077,3.38106,3.3742,3.3761,6760000.0
2008-06-10 15:08:00,3.38001,3.38379,3.37291,3.37805,7510000.0
2008-06-10 15:09:00,3.38102,3.38102,3.37005,3.38002,7900000.0
2008-06-10 15:10:00,3.37765,3.38284,3.376,3.38223,5640000.0
2008-06-10 15:11:00,3.37593,3.38415,3.37593,3.38415,4140000.0
2008-06-10 15:12:00,3.38277,3.384,3.37448,3.38161,7140000.0
2008-06-10 15:13:00,3.38245,3.38245,3.36967,3.37502,7510000.0
2008-06-10 15:14:00,3.37747,3.38328,3.37168,3.38124,15790000.0
2008-06-10 15:15:00,3.38362,3.38362,3.3715,3.38164,4890000.0
2008-06-10 15:16:00,3.38177,3.38366,3.37294,3.37719,10520000.0
2008-06-10 15:17:00,3.38705,3.38798,3.37555,3.38035,9030000.0
2008-06-10 15:18:00,3.38208,3.38624,3.37713,3.3809,4890000.0
2008-06-10 15:19:00,3.38073,3.38792,3.37671,3.37671,6020000.0
2008-06-10 15:20:00,3.38556,3.38556,3.37603,3.38059,8260000.0
2008-06-10 15:21:00,3.37826,3.38422,3.3719,3.38007,9780000.0
2008-06-10 15:22:00,3.38339,3.38592,3.37616,3.38414,4900000.0
2008-06-10 15:23:00,3.38267,3.38361,3.3726,3.38313,10520000.0
2008-06-10 15:24:00,3.37703,3.38467,3.37441,3.38194,7900000.0
2008-06-10 15:25:00,3.37373,3.38312,3.37373,3.38194,6010000.0
2008-06-10 15:26:00,3.38108,3.38257,3.376,3.38251,6390000.0
2008-06-10 15:27:00,3.37911,3.38366,3.37192,3.37891,12040000.0
2008-06-10 15:28:00,3.38224,3.38335,3.3767,3.37902,6390000.0
2008-06-10 15:29:00,3.38271,3.38271,3.37186,3.37778,5260000.0
2008-06-10 15:30:00,3.38264,3.38264,3.37473,3.37696,13520000.0
2008-06-10 15:31:00,3.38206,3.38743,3.37682,3.37713,7530000.0
2008-06-10 15:32:00,3.37991,3.38422,3.37361,3.38224,7900000.0
2008-06-10 15:33:00,3.38256,3.38256,3.3753,3.3821,8270000.0
2008-06-10 15:34:00,3.3785,3.38073,3.37236,3.37952,7520000.0
2008-06-10 15:35:00,3.37597,3.38134,3.37472,3.38077,3770000.0
2008-06-10 15:36:00,3.37623,3.38096,3.3694,3.3694,7890000.0
2008-06-10 15:37:00,3.37524,3.38174,3.37161,3.38174,4520000.0
2008-06-10 15:38:00,3.37709,3.38153,3.37666,3.37666,6010000.0
2008-06-10 15:39:00,3.3809,3.3809,3.37486,3.38055,5630000.0
2008-06-10 15:40:00,3.37871,3.38081,3.36905,3.37434,9380000.0
2008-06-10 15:41:00,3.36835,3.38141,3.36835,3.37689,10140000.0
2008-06-10 15:42:00,3.37869,3.37921,3.3687,3.37835,6400000.0
2008-06-10 15:43:00,3.37953,3.38156,3.37144,3.38156,12030000.0
2008-06-10 15:44:00,3.37802,3.38437,3.37736,3.3777,7150000.0
2008-06-10 15:45:00,3.37187,3.38124,3.37187,3.38081,4900000.0
2008-06-10 15:46:00,3.38255,3.38255,3.37323,3.38013,9390000.0
2008-06-10 15:47:00,3.37063,3.37826,3.36805,3.37549,6780000.0
2008-06-10 15:48:00,3.38093,3.38093,3.37153,3.37626,6390000.0
2008-06-10 15:49:00,3.38014,3.38014,3.37434,3.37594,4520000.0
2008-06-10 15:50:00,3.36984,3.37898,3.36984,3.37898,6020000.0
2008-06-10 15:51:00,3.37498,3.38026,3.37389,3.3753,9770000.0
2008-06-10 15:52:00,3.37612,3.37975,3.37217,3.37975,7520000.0
2008-06-10 15:53:00,3.3763,3.37989,3.36984,3.37079,9780000.0
2008-06-10 15:54:00,3.37856,3.37856,3.36799,3.37688,7140000.0
2008-06-10 15:55:00,3.36952,3.38374,3.36952,3.38046,6390000.0
2008-06-10 15:56:00,3.38082,3.38102,3.37495,3.38035,5270000.0
2008-06-10 15:57:00,3.37997,3.37997,3.36928,3.37489,9390000.0
2008-06-10 15:58:00,3.37869,3.38239,3.37506,3.38161,7890000.0
2008-06-10 15:59:00,3.3777,3.38137,3.37415,3.37985,12050000.0
2008-06-10 16:00:00,3.37568,3.37994,3.37367,3.37988,8640000.0
2008-06-10 16:01:00,3.37769,3.38117,3.36911,3.37633,14270000.0
2008-06-10 16:02:00,3.37665,3.38151,3.37145,3.37659,5640000.0
2008-06-10 16:03:00,3.37636,3.38451,3.37427,3.38237,9390000.0
2008-06-10 16:04:00,3.37803,3.38093,3.37163,3.38093,7890000.0
2008-06-10 16:05:00,3.37574,3.38237,3.37574,3.38139,5640000.0
2008-06-10 16:06:00,3.37932,3.3818,3.3713,3.37662,10140000.0
2008-06-10 16:07:00,3.37166,3.38252,3.37166,3.37895,7140000.0
2008-06-10 16:08:00,3.37365,3.37989,3.37054,3.3761,4890000.0
2008-06-10 16:09:00,3.37965,3.38142,3.37055,3.37173,4140000.0
2008-06-10 16:10:00,3.37982,3.38002,3.36709,3.37935,10910000.0
2008-06-10 16:11:00,3.37866,3.37989,3.37001,3.37446,6390000.0
2008-06-10 16:12:00,3.37014,3.37905,3.37014,3.37884,10910000.0
2008-06-10 16:13:00,3.37769,3.37797,3.36746,3.37328,6390000.0
2008-06-10 16:14:00,3.38106,3.38128,3.36943,3.3808,6380000.0
2008-06-10 16:15:00,3.38012,3.38124,3.37349,3.3812,6020000.0
2008-06-10 16:16:00,3.37498,3.37996,3.36859,3.37834,10150000.0
2008-06-10 16:17:00,3.37532,3.37981,3.37427,3.37427,5640000.0
2008-06-10 16:18:00,3.38014,3.38051,3.37046,3.37289,11290000.0
2008-06-10 16:19:00,3.37895,3.38112,3.3755,3.37989,9390000.0
2008-06-10 16:20:00,3.37878,3.37951,3.36802,3.37443,9780000.0
2008-06-10 16:21:00,3.37331,3.37925,3.37255,3.37925,7520000.0
2008-06-10 16:22:00,3.37417,3.37975,3.37417,3.37975,2270000.0
2008-06-10 16:23:00,3.37891,3.37944,3.37405,3.37886,8260000.0
2008-06-10 16:24:00,3.37332,3.37781,3.37044,3.37781,8260000.0
2008-06-10 16:25:00,3.37922,3.38032,3.37008,3.37015,8630000.0
2008-06-10 16:26:00,3.37548,3.37992,3.37125,3.37874,5670000.0
2008-06-10 16:27:00,3.37728,3.3799,3.36883,3.37898,12000000.0
2008-06-10 16:28:00,3.38159,3.38229,3.3762,3.38069,7150000.0
2008-06-10 16:29:00,3.37829,3.38048,3.37145,3.37586,4880000.0
2008-06-10 16:30:00,3.37611,3.38143,3.37006,3.38035,6410000.0
2008-06-10 16:31:00,3.37574,3.38048,3.37486,3.37966,10140000.0
2008-06-10 16:32:00,3.38039,3.38149,3.37771,3.37771,4510000.0
2008-06-10 16:33:00,3.3821,3.38297,3.37303,3.3816,6000000.0
2008-06-10 16:34:00,3.37995,3.38122,3.37195,3.37789,6020000.0
2008-06-10 16:35:00,3.38085,3.38239,3.37276,3.37276,7890000.0
2008-06-10 16:36:00,3.38188,3.38188,3.37475,3.37765,7510000.0
2008-06-10 16:37:00,3.37559,3.37956,3.36942,3.37633,4890000.0
2008-06-10 16:38:00,3.37487,3.37764,3.36792,3.37409,8270000.0
2008-06-10 16:39:00,3.38032,3.38064,3.37381,3.37751,5630000.0
2008-06-10 16:40:00,3.37544,3.38155,3.37536,3.37656,4880000.0
2008-06-10 16:41:00,3.37627,3.37934,3.37422,3.37422,4880000.0
2008-06-10 16:42:00,3.37707,3.38133,3.37463,3.37531,7510000.0
2008-06-10 16:43:00,3.37306,3.37859,3.36974,3.37859,6390000.0
2008-06-10 16:44:00,3.37281,3.37648,3.37058,3.37069,4140000.0
2008-06-10 16:45:00,3.37874,3.37874,3.36925,3.37601,7530000.0
2008-06-10 16:46:00,3.37136,3.38193,3.37136,3.3809,10140000.0
2008-06-10 16:47:00,3.37056,3.38231,3.37056,3.37515,11280000.0
2008-06-10 16:48:00,3.37604,3.38058,3.37604,3.37893,4520000.0
2008-06-10 16:49:00,3.37637,3.37783,3.36598,3.37111,9780000.0
2008-06-10 16:50:00,3.37695,3.37711,3.36683,3.37606,9010000.0
2008-06-10 16:51:00,3.37806,3.37908,3.36924,3.37791,8260000.0
2008-06-10 16:52:00,3.37479,3.37936,3.3726,3.37883,4520000.0
2008-06-10 16:53:00,3.37745,3.37767,3.37217,3.37217,6380000.0
2008-06-10 16:54:00,3.36775,3.37686,3.36642,3.37314,9790000.0
2008-06-10 16:55:00,3.37831,3.37831,3.36883,3.37766,6010000.0
2008-06-10 16:56:00,3.37335,3.37729,3.37251,3.37634,6390000.0
2008-06-10 16:57:00,3.37144,3.37406,3.36402,3.36438,7150000.0
2008-06-10 16:58:00,3.37518,3.37556,3.36653,3.37548,4510000.0
2008-06-10 16:59:00,3.37634,3.37645,3.36532,3.37298,9780000.0
2008-06-10 17:00:00,3.37661,3.3773,3.36837,3.36837,10520000.0
2008-06-10 17:01:00,3.37793,3.38086,3.36647,3.37484,9020000.0
2008-06-10 17:02:00,3.37052,3.37666,3.36517,3.37666,7170000.0
2008-06-10 17:03:00,3.37059,3.37587,3.36981,3.37165,6380000.0
2008-06-10 17:04:00,3.371,3.37676,3.371,3.37559,3760000.0
2008-06-10 17:05:00,3.37014,3.37677,3.37014,3.37677,6030000.0
2008-06-10 17:06:00,3.37695,3.38087,3.37053,3.37053,11280000.0
2008-06-10 17:07:00,3.37789,3.38029,3.3739,3.374,11650000.0
2008-06-10 17:08:00,3.37201,3.37798,3.36682,3.37798,6400000.0
2008-06-10 17:09:00,3.37851,3.37872,3.3659,3.37612,9770000.0
2008-06-10 17:10:00,3.37823,3.37846,3.36985,3.37833,9770000.0
2008-06-10 17:11:00,3.37668,3.37781,3.36755,3.37781,4520000.0
2008-06-10 17:12:00,3.37704,3.37704,3.36775,3.36832,6030000.0
2008-06-10 17:13:00,3.37602,3.37602,3.36721,3.36785,8280000.0
2008-06-10 17:14:00,3.37429,3.37895,3.37054,3.37327,13160000.0
2008-06-10 17:15:00,3.37898,3.37898,3.37134,3.37543,13150000.0
2008-06-10 17:16:00,3.37657,3.37852,3.36907,3.3784,8630000.0
2008-06-10 17:17:00,3.37704,3.37932,3.36797,3.37862,9020000.0
2008-06-10 17:18:00,3.37813,3.37813,3.36799,3.36799,7520000.0
2008-06-10 17:19:00,3.3734,3.37837,3.3734,3.37786,7130000.0
2008-06-10 17:20:00,3.37802,3.37868,3.36894,3.37868,7540000.0
2008-06-10 17:21:00,3.37724,3.37832,3.36876,3.37832,6760000.0
2008-06-10 17:22:00,3.36863,3.37837,3.36863,3.37718,7140000.0
2008-06-10 17:23:00,3.37696,3.37949,3.36926,3.37687,6400000.0
2008-06-10 17:24:00,3.37896,3.38174,3.37064,3.37948,9020000.0
2008-06-10 17:25:00,3.3727,3.37834,3.36793,3.37326,7150000.0
2008-06-10 17:26:00,3.37568,3.3761,3.36685,3.37357,8260000.0
2008-06-10 17:27:00,3.37812,3.37992,3.37414,3.3747,9010000.0
2008-06-10 17:28:00,3.37482,3.37782,3.36646,3.37591,8260000.0
2008-06-10 17:29:00,3.37786,3.37786,3.36968,3.37723,6760000.0
2008-06-10 17:30:00,3.37727,3.378,3.36769,3.36888,5270000.0
2008-06-10 17:31:00,3.37746,3.37943,3.36964,3.37854,6400000.0
2008-06-10 17:32:00,3.37749,3.37834,3.3665,3.36884,12020000.0
2008-06-10 17:33:00,3.37365,3.37642,3.37189,3.37617,2640000.0
2008-06-10 17:34:00,3.37763,3.37784,3.36697,3.36746,6010000.0
2008-06-10 17:35:00,3.37254,3.37681,3.36737,3.37568,10150000.0
2008-06-10 17:36:00,3.37368,3.3781,3.37251,3.37537,6760000.0
2008-06-10 17:37:00,3.37364,3.37843,3.36928,3.37308,6770000.0
2008-06-10 17:38:00,3.37499,3.37946,3.36777,3.37874,11670000.0
2008-06-10 17:39:00,3.37731,3.38061,3.37016,3.37924,7130000.0
2008-06-10 17:40:00,3.37716,3.37869,3.37478,3.37483,7140000.0
2008-06-10 17:41:00,3.37462,3.38254,3.37126,3.37435,9400000.0
2008-06-10 17:42:00,3.37835,3.37835,3.3724,3.3724,6750000.0
2008-06-10 17:43:00,3.3663,3.37866,3.3663,3.37836,6000000.0
2008-06-10 17:44:00,3.3751,3.37645,3.36706,3.36706,10910000.0
2008-06-10 17:45:00,3.37244,3.37774,3.37244,3.37774,7130000.0
2008-06-10 17:46:00,3.37306,3.37746,3.37207,3.37746,4880000.0
2008-06-10 17:47:00,3.37217,3.3778,3.37217,3.37395,5260000.0
2008-06-10 17:48:00,3.37093,3.37538,3.36562,3.37192,11270000.0
2008-06-10 17:49:00,3.36634,3.37643,3.36634,3.37515,7150000.0
2008-06-10 17:50:00,3.37158,3.37711,3.36619,3.37248,9020000.0
2008-06-10 17:51:00,3.37612,3.37651,3.37067,3.37651,6770000.0
2008-06-10 17:52:00,3.37589,3.37589,3.3648,3.37495,7160000.0
2008-06-10 17:53:00,3.3758,3.37678,3.36929,3.37638,4140000.0
2008-06-10 17:54:00,3.37158,3.37696,3.37116,3.37681,4890000.0
2008-06-10 17:55:00,3.37652,3.37888,3.37574,3.37888,3010000.0
2008-06-10 17:56:00,3.36816,3.37808,3.36816,3.37808,3780000.0
2008-06-10 17:57:00,3.36805,3.37748,3.36805,3.37154,5270000.0
2008-06-10 17:58:00,3.37655,3.37799,3.36787,3.37787,9020000.0
2008-06-10 17:59:00,3.37618,3.38034,3.36772,3.37739,6760000.0
2008-06-10 18:00:00,3.37207,3.37988,3.3703,3.3703,9800000.0
2008-06-10 18:01:00,3.37983,3.38005,3.37041,3.37621,6020000.0
2008-06-10 18:02:00,3.37977,3.38015,3.37428,3.37951,9010000.0
2008-06-10 18:03:00,3.37228,3.37913,3.37228,3.37375,5260000.0
2008-06-10 18:04:00,3.37691,3.38097,3.37059,3.38097,4890000.0
2008-06-10 18:05:00,3.37761,3.38032,3.36888,3.37477,8270000.0
2008-06-10 18:06:00,3.37561,3.38039,3.37049,3.37049,4510000.0
2008-06-10 18:07:00,3.37811,3.37926,3.37191,3.37729,3390000.0
2008-06-10 18:08:00,3.37795,3.38037,3.36908,3.37937,4510000.0
2008-06-10 18:09:00,3.3735,3.37858,3.36956,3.37858,6400000.0
2008-06-10 18:10:00,3.3752,3.38331,3.37237,3.38011,9410000.0
2008-06-10 18:11:00,3.37337,3.38002,3.37337,3.37925,11650000.0
2008-06-10 18:12:00,3.38067,3.38067,3.37733,3.37733,4140000.0
2008-06-10 18:13:00,3.37794,3.37959,3.36933,3.37544,4140000.0
2008-06-10 18:14:00,3.38064,3.38078,3.3711,3.38045,9400000.0
2008-06-10 18:15:00,3.37522,3.38149,3.37061,3.37511,9390000.0
2008-06-10 18:16:00,3.38054,3.3818,3.37452,3.37452,3760000.0
2008-06-10 18:17:00,3.3799,3.38372,3.37251,3.38028,9780000.0
2008-06-10 18:18:00,3.37936,3.38101,3.36938,3.36938,8630000.0
2008-06-10 18:19:00,3.37771,3.38125,3.37771,3.38069,3380000.0
2008-06-10 18:20:00,3.3805,3.38144,3.37428,3.38144,4880000.0
2008-06-10 18:21:00,3.3774,3.38008,3.37094,3.37584,4140000.0
2008-06-10 18:22:00,3.37884,3.37884,3.36853,3.37869,10890000.0
2008-06-10 18:23:00,3.37661,3.37772,3.37106,3.37582,5260000.0
2008-06-10 18:24:00,3.37559,3.38198,3.37231,3.38076,14660000.0
2008-06-10 18:25:00,3.37558,3.38057,3.37118,3.37118,6010000.0
2008-06-10 18:26:00,3.38053,3.38088,3.37148,3.37718,9400000.0
2008-06-10 18:27:00,3.38038,3.38159,3.37209,3.37209,7140000.0
2008-06-10 18:28:00,3.37523,3.38029,3.37086,3.37988,12400000.0
2008-06-10 18:29:00,3.37469,3.38077,3.37068,3.38008,3010000.0
2008-06-10 18:30:00,3.3802,3.3852,3.37147,3.38103,7140000.0
2008-06-10 18:31:00,3.37885,3.37926,3.37048,3.37926,3760000.0
2008-06-10 18:32:00,3.37598,3.37951,3.36932,3.36932,5260000.0
2008-06-10 18:33:00,3.3806,3.38156,3.37096,3.37702,6010000.0
2008-06-10 18:34:00,3.37105,3.3801,3.37105,3.37847,3760000.0
2008-06-10 18:35:00,3.37185,3.37901,3.37185,3.37382,6770000.0
2008-06-10 18:36:00,3.37881,3.38169,3.37123,3.37692,9780000.0
2008-06-10 18:37:00,3.37597,3.37939,3.37468,3.37468,3390000.0
2008-06-10 18:38:00,3.38045,3.38476,3.37136,3.37136,6760000.0
2008-06-10 18:39:00,3.37944,3.38239,3.37195,3.3771,10160000.0
2008-06-10 18:40:00,3.38084,3.38084,3.37604,3.37956,6770000.0
2008-06-10 18:41:00,3.37687,3.38183,3.37476,3.38183,5270000.0
2008-06-10 18:42:00,3.38032,3.38159,3.36992,3.36992,6790000.0
2008-06-10 18:43:00,3.3751,3.38298,3.37221,3.37745,8270000.0
2008-06-10 18:44:00,3.37652,3.38098,3.37173,3.38087,13530000.0
2008-06-10 18:45:00,3.38091,3.38091,3.37469,3.37878,3010000.0
2008-06-10 18:46:00,3.37174,3.38263,3.37174,3.3767,2640000.0
2008-06-10 18:47:00,3.37117,3.38129,3.37117,3.37941,8630000.0
2008-06-10 18:48:00,3.37957,3.38468,3.37302,3.37811,8280000.0
2008-06-10 18:49:00,3.37937,3.38098,3.36971,3.38019,13130000.0
2008-06-10 18:50:00,3.37632,3.38046,3.37147,3.37539,9020000.0
2008-06-10 18:51:00,3.38148,3.38148,3.36977,3.37914,5650000.0
2008-06-10 18:52:00,3.37758,3.37758,3.36605,3.3696,11660000.0
2008-06-10 18:53:00,3.37843,3.38076,3.37089,3.3769,9010000.0
2008-06-10 18:54:00,3.38062,3.38062,3.37038,3.37503,9020000.0
2008-06-10 18:55:00,3.38022,3.38101,3.37036,3.38101,15060000.0
2008-06-10 18:56:00,3.38013,3.3813,3.37157,3.37568,8260000.0
2008-06-10 18:57:00,3.37242,3.3828,3.37242,3.37589,7150000.0
2008-06-10 18:58:00,3.37947,3.38062,3.36912,3.3766,6410000.0
2008-06-10 18:59:00,3.37484,3.38014,3.37216,3.37955,11650000.0
2008-06-10 19:00:00,3.37641,3.38223,3.37641,3.37702,3780000.0
2008-06-10 19:01:00,3.37561,3.38036,3.3704,3.38012,6400000.0
2008-06-10 19:02:00,3.37925,3.38097,3.37148,3.38097,7500000.0
2008-06-10 19:03:00,3.37853,3.37899,3.36937,3.37507,11660000.0
2008-06-10 19:04:00,3.37988,3.37988,3.36855,3.37984,7140000.0
2008-06-10 19:05:00,3.37622,3.38126,3.37567,3.38126,4140000.0
2008-06-10 19:06:00,3.37699,3.38171,3.37246,3.38171,7140000.0
2008-06-10 19:08:00,3.37418,3.38124,3.37158,3.37611,7910000.0
2008-06-10 19:09:00,3.37342,3.38018,3.37044,3.37985,3780000.0
2008-06-10 19:10:00,3.37918,3.37979,3.37079,3.37962,4890000.0
2008-06-10 19:11:00,3.37416,3.38296,3.37416,3.37801,6020000.0
2008-06-10 19:12:00,3.38121,3.38139,3.37429,3.37958,5270000.0
2008-06-10 19:13:00,3.38062,3.38062,3.3712,3.3712,4890000.0
2008-06-10 19:14:00,3.3763,3.38128,3.372,3.37645,6780000.0
2008-06-10 19:15:00,3.38016,3.38016,3.37258,3.38005,4520000.0
2008-06-10 19:16:00,3.37271,3.37838,3.36768,3.37838,6400000.0
2008-06-10 19:17:00,3.37959,3.38065,3.37396,3.37533,3010000.0
2008-06-10 19:18:00,3.37566,3.38106,3.37172,3.37639,6790000.0
2008-06-10 19:19:00,3.37901,3.38167,3.37164,3.38126,3410000.0
2008-06-10 19:20:00,3.37488,3.38025,3.37056,3.37487,5270000.0
2008-06-10 19:21:00,3.37408,3.37938,3.36984,3.37703,4510000.0
2008-06-10 19:22:00,3.3802,3.38174,3.37227,3.37732,5260000.0
2008-06-10 19:23:00,3.37898,3.38032,3.37357,3.37511,6010000.0
2008-06-10 19:24:00,3.37695,3.38251,3.37627,3.37954,5670000.0
2008-06-10 19:25:00,3.38005,3.38042,3.37065,3.37073,14670000.0
2008-06-10 19:26:00,3.37432,3.38025,3.3713,3.37911,6030000.0
2008-06-10 19:27:00,3.37801,3.38496,3.37238,3.37238,4900000.0
2008-06-10 19:28:00,3.38016,3.38084,3.37052,3.37992,9040000.0
2008-06-10 19:29:00,3.3799,3.38101,3.37401,3.38079,7520000.0
2008-06-10 19:30:00,3.38047,3.38085,3.3764,3.37993,3030000.0
2008-06-10 19:31:00,3.37966,3.38025,3.37452,3.37978,5270000.0
2008-06-10 19:32:00,3.37481,3.38267,3.37164,3.37674,10920000.0
2008-06-10 19:33:00,3.37462,3.38307,3.37252,3.37857,7170000.0
2008-06-10 19:34:00,3.37439,3.38032,3.36897,3.376,10920000.0
2008-06-10 19:35:00,3.37204,3.37712,3.36792,3.36828,6030000.0
2008-06-10 19:36:00,3.37586,3.3769,3.36808,3.37621,6010000.0
2008-06-10 19:37:00,3.37648,3.378,3.37005,3.378,5290000.0
2008-06-10 19:38:00,3.37776,3.37797,3.37115,3.37667,5670000.0
2008-06-10 19:39:00,3.37034,3.37423,3.36576,3.37423,4140000.0
2008-06-10 19:40:00,3.37616,3.37812,3.37065,3.37244,6400000.0
2008-06-10 19:41:00,3.37241,3.37771,3.36797,3.37762,9390000.0
2008-06-10 19:42:00,3.37045,3.3781,3.36648,3.37214,4510000.0
2008-06-10 19:43:00,3.37635,3.37919,3.37246,3.37598,6010000.0
2008-06-10 19:44:00,3.37526,3.37966,3.37,3.37585,7890000.0
2008-06-10 19:45:00,3.37931,3.37931,3.36943,3.37681,3770000.0
2008-06-10 19:46:00,3.37284,3.37463,3.37191,3.37291,2640000.0
2008-06-10 19:47:00,3.37722,3.3779,3.36828,3.36828,3010000.0
2008-06-10 19:48:00,3.37261,3.37844,3.37141,3.37141,4140000.0
2008-06-10 19:49:00,3.37337,3.37569,3.36776,3.37562,3390000.0
2008-06-10 19:50:00,3.37686,3.37686,3.36441,3.36595,6020000.0
2008-06-10 19:51:00,3.37815,3.37995,3.36874,3.36874,4150000.0
2008-06-10 19:52:00,3.37622,3.37743,3.37235,3.37235,4910000.0
2008-06-10 19:53:00,3.37587,3.37715,3.37167,3.37629,6010000.0
2008-06-10 19:54:00,3.37615,3.37855,3.36819,3.37278,5280000.0
2008-06-10 19:55:00,3.37125,3.37662,3.3707,3.3732,3030000.0
2008-06-10 19:56:00,3.37245,3.37854,3.37138,3.37138,4150000.0
2008-06-10 19:57:00,3.37167,3.37824,3.36787,3.37674,6010000.0
2008-06-10 19:58:00,3.37128,3.37956,3.36709,3.37361,7520000.0
2008-06-10 19:59:00,3.3792,3.3792,3.37333,3.37333,2640000.0
2008-06-10 20:00:00,3.37488,3.37931,3.36855,3.37502,7900000.0
2008-06-10 20:01:00,3.37586,3.37794,3.37303,3.37654,4140000.0
2008-06-10 20:02:00,3.36723,3.37841,3.36723,3.37682,4140000.0
2008-06-10 20:03:00,3.36409,3.37434,3.36409,3.37421,3780000.0
2008-06-10 20:05:00,3.36959,3.37351,3.36764,3.37351,3390000.0
2008-06-10 20:06:00,3.37109,3.37612,3.3706,3.3743,6010000.0
2008-06-10 20:07:00,3.37476,3.37589,3.3669,3.37496,7180000.0
2008-06-10 20:08:00,3.37315,3.37662,3.36549,3.37582,10580000.0
2008-06-10 20:09:00,3.37572,3.37624,3.37045,3.37485,4530000.0
2008-06-10 20:10:00,3.37024,3.37491,3.3675,3.36809,4150000.0
2008-06-10 20:11:00,3.37428,3.37573,3.37,3.37517,6400000.0
2008-06-10 20:12:00,3.371,3.37723,3.36757,3.3721,10550000.0
2008-06-10 20:13:00,3.37106,3.37499,3.36798,3.37451,4890000.0
2008-06-10 20:14:00,3.37477,3.37477,3.36499,3.37034,7550000.0
2008-06-10 20:15:00,3.37077,3.3779,3.36721,3.36752,4520000.0
2008-06-10 20:16:00,3.37137,3.37686,3.36451,3.37221,10170000.0
2008-06-10 20:17:00,3.36908,3.37772,3.36695,3.37772,3780000.0
2008-06-10 20:18:00,3.37131,3.37471,3.36757,3.37471,4150000.0
2008-06-10 20:20:00,3.37716,3.37716,3.36833,3.36833,4140000.0
2008-06-10 20:21:00,3.37488,3.37717,3.37167,3.37458,5660000.0
2008-06-10 20:22:00,3.37221,3.37706,3.36514,3.37168,10920000.0
2008-06-10 20:23:00,3.37647,3.37647,3.36998,3.36998,4890000.0
2008-06-10 20:24:00,3.3717,3.37728,3.36986,3.37495,5650000.0
2008-06-10 20:25:00,3.37461,3.37797,3.3681,3.37274,8670000.0
2008-06-10 20:26:00,3.37205,3.37594,3.36961,3.37594,4900000.0
2008-06-10 20:27:00,3.37575,3.37618,3.3723,3.37356,4150000.0
2008-06-10 20:28:00,3.37797,3.37797,3.37257,3.37257,3400000.0
2008-06-10 20:29:00,3.37185,3.37699,3.36486,3.3726,10550000.0
2008-06-10 20:30:00,3.37542,3.37989,3.36681,3.36681,2660000.0
2008-06-10 20:31:00,3.37279,3.38011,3.37214,3.37214,4520000.0
2008-06-10 20:32:00,3.37313,3.37875,3.37003,3.37814,7920000.0
2008-06-10 20:33:00,3.3686,3.38033,3.3686,3.3748,6010000.0
2008-06-10 20:34:00,3.37816,3.37874,3.37309,3.37309,4520000.0
2008-06-10 20:35:00,3.3717,3.37623,3.37117,3.37117,6020000.0
2008-06-10 20:36:00,3.37211,3.37874,3.36905,3.37329,9400000.0
2008-06-10 20:37:00,3.37717,3.37785,3.36786,3.3765,3770000.0
2008-06-10 20:38:00,3.37147,3.37707,3.36747,3.37609,5260000.0
2008-06-10 20:39:00,3.37641,3.37787,3.36865,3.37692,3400000.0
2008-06-10 20:40:00,3.37255,3.38065,3.3702,3.37393,9800000.0
2008-06-10 20:41:00,3.37713,3.37713,3.36733,3.36733,6030000.0
2008-06-10 20:42:00,3.37687,3.37687,3.36954,3.37614,4150000.0
2008-06-10 20:43:00,3.37582,3.37886,3.3726,3.37671,5650000.0
2008-06-10 20:44:00,3.37707,3.37707,3.36729,3.3744,5670000.0
2008-06-10 20:45:00,3.37595,3.38106,3.37163,3.37377,5660000.0
2008-06-10 20:46:00,3.37536,3.37845,3.36804,3.37667,9040000.0
2008-06-10 20:47:00,3.37817,3.37817,3.37241,3.37241,3010000.0
2008-06-10 20:48:00,3.37236,3.37758,3.37236,3.37624,6400000.0
2008-06-10 20:49:00,3.37751,3.38036,3.36995,3.36995,7150000.0
2008-06-10 20:50:00,3.37273,3.37874,3.3688,3.37309,12780000.0
2008-06-10 20:51:00,3.37207,3.37768,3.36793,3.37467,4150000.0
2008-06-10 20:52:00,3.37668,3.37786,3.37089,3.37639,3030000.0
2008-06-10 20:54:00,3.37602,3.37851,3.37289,3.37457,3770000.0
2008-06-10 20:55:00,3.37223,3.37703,3.37171,3.37171,4520000.0
2008-06-10 20:56:00,3.37178,3.37784,3.3673,3.3721,6790000.0
2008-06-10 20:57:00,3.37678,3.37802,3.36857,3.37796,3780000.0
2008-06-10 20:58:00,3.37433,3.37884,3.36771,3.3746,3770000.0
2008-06-10 20:59:00,3.37527,3.37676,3.36698,3.37509,3770000.0
2008-06-10 21:00:00,3.37594,3.38157,3.37162,3.38102,9810000.0
2008-06-10 21:02:00,3.37539,3.37822,3.37041,3.37756,6020000.0
2008-06-10 21:03:00,3.37441,3.37819,3.37101,3.3775,4880000.0
2008-06-10 21:05:00,3.36732,3.38019,3.36732,3.37409,3030000.0
2008-06-10 21:06:00,3.37942,3.37942,3.37805,3.37805,760000.0
2008-06-10 21:07:00,3.37383,3.3803,3.3702,3.37406,6810000.0
2008-06-10 21:08:00,3.37592,3.37592,3.36892,3.37145,7510000.0
2008-06-10 21:09:00,3.37561,3.37561,3.37038,3.3756,4160000.0
2008-06-10 21:10:00,3.37872,3.37872,3.37167,3.37257,2640000.0
2008-06-10 21:11:00,3.37097,3.37655,3.3654,3.37248,7530000.0
2008-06-10 21:12:00,3.3748,3.37665,3.36719,3.37172,4150000.0
2008-06-10 21:13:00,3.37247,3.37766,3.37246,3.37341,4900000.0
2008-06-10 21:14:00,3.37794,3.3804,3.36966,3.37236,3020000.0
2008-06-10 21:15:00,3.37963,3.37963,3.36674,3.37249,6790000.0
2008-06-10 21:16:00,3.37201,3.3794,3.37201,3.3723,4900000.0
2008-06-10 21:17:00,3.37285,3.37723,3.37285,3.37616,3010000.0
2008-06-10 21:18:00,3.37624,3.37941,3.36878,3.37591,3020000.0
2008-06-10 21:19:00,3.37407,3.37676,3.36718,3.37263,7550000.0
2008-06-10 21:20:00,3.37309,3.37845,3.37309,3.37689,3760000.0
2008-06-10 21:21:00,3.37412,3.37947,3.37412,3.37668,2270000.0
2008-06-10 21:22:00,3.37319,3.37762,3.36822,3.37762,9430000.0
2008-06-10 21:23:00,3.37216,3.37725,3.368,3.37725,3770000.0
2008-06-10 21:24:00,3.37291,3.37946,3.36903,3.37787,5290000.0
2008-06-10 21:25:00,3.37072,3.37638,3.36751,3.37134,4520000.0
2008-06-10 21:26:00,3.37416,3.38074,3.37013,3.37758,6780000.0
2008-06-10 21:27:00,3.37964,3.37964,3.36755,3.37145,4530000.0
2008-06-10 21:28:00,3.37912,3.37912,3.37421,3.37421,2270000.0
2008-06-10 21:29:00,3.36743,3.37746,3.36743,3.37746,3010000.0
2008-06-10 21:30:00,3.37677,3.38249,3.37311,3.37949,7920000.0
2008-06-10 21:31:00,3.37967,3.37967,3.37589,3.37589,1130000.0
2008-06-10 21:32:00,3.37631,3.37769,3.37389,3.37399,3390000.0
2008-06-10 21:33:00,3.37397,3.3786,3.37397,3.37785,3390000.0
2008-06-10 21:34:00,3.37401,3.38032,3.37058,3.37852,6410000.0
2008-06-10 21:35:00,3.37254,3.37701,3.36874,3.37643,6420000.0
2008-06-10 21:36:00,3.371,3.3781,3.371,3.37611,2640000.0
2008-06-10 21:38:00,3.37295,3.37702,3.36927,3.37263,5290000.0
2008-06-10 21:39:00,3.37801,3.37801,3.37644,3.37644,1130000.0
2008-06-10 21:40:00,3.3722,3.37391,3.36628,3.37095,6420000.0
2008-06-10 21:41:00,3.3763,3.37988,3.37074,3.37783,4530000.0
2008-06-10 21:42:00,3.3675,3.37519,3.3668,3.36756,3390000.0
2008-06-10 21:43:00,3.37281,3.37747,3.37145,3.374,2270000.0
2008-06-10 21:45:00,3.37428,3.38132,3.36951,3.37712,7890000.0
2008-06-10 21:46:00,3.37913,3.38018,3.37122,3.38018,5270000.0
2008-06-10 21:47:00,3.37362,3.37925,3.36958,3.37925,6800000.0
2008-06-10 21:48:00,3.37618,3.37714,3.3718,3.37349,3760000.0
2008-06-10 21:49:00,3.37209,3.37736,3.37209,3.37736,760000.0
2008-06-10 21:50:00,3.37651,3.37722,3.37651,3.37722,1880000.0
2008-06-10 21:51:00,3.372,3.37716,3.36839,3.37271,6400000.0
2008-06-10 21:52:00,3.36773,3.37741,3.36773,3.37741,5650000.0
2008-06-10 21:53:00,3.37075,3.37761,3.36796,3.37761,3400000.0
2008-06-10 21:54:00,3.36459,3.37686,3.36459,3.37686,3380000.0
2008-06-10 21:55:00,3.37252,3.37873,3.36621,3.37767,6800000.0
2008-06-10 21:56:00,3.37215,3.37667,3.36631,3.37289,4510000.0
2008-06-10 21:57:00,3.37688,3.37816,3.37234,3.37234,4510000.0
2008-06-10 21:58:00,3.36756,3.37708,3.36756,3.37636,2640000.0
2008-06-10 21:59:00,3.37011,3.3794,3.37011,3.37262,3760000.0
2008-06-10 22:00:00,3.38028,3.38028,3.37156,3.37626,3780000.0
2008-06-10 22:01:00,3.3725,3.37766,3.36716,3.37331,4160000.0
2008-06-10 22:02:00,3.37393,3.37748,3.36816,3.37641,3780000.0
2008-06-10 22:03:00,3.37786,3.38081,3.36931,3.3733,7140000.0
2008-06-10 22:04:00,3.37614,3.37753,3.37553,3.37721,4150000.0
2008-06-10 22:05:00,3.37723,3.37737,3.37706,3.37706,2650000.0
2008-06-10 22:06:00,3.36821,3.37667,3.36821,3.37254,4150000.0
2008-06-10 22:08:00,3.37632,3.37822,3.37103,3.37103,2650000.0
2008-06-10 22:09:00,3.36849,3.37732,3.36849,3.37619,3010000.0
2008-06-10 22:10:00,3.37298,3.37755,3.3727,3.37755,3380000.0
2008-06-10 22:11:00,3.37631,3.37665,3.37091,3.37665,3770000.0
2008-06-10 22:12:00,3.37122,3.37649,3.36488,3.37649,6800000.0
2008-06-10 22:13:00,3.37756,3.3785,3.37287,3.37583,4530000.0
2008-06-10 22:14:00,3.37261,3.37856,3.3681,3.3737,7150000.0
2008-06-10 22:15:00,3.37441,3.37735,3.37387,3.37387,1890000.0
2008-06-10 22:17:00,3.37584,3.37584,3.37014,3.37184,3040000.0
2008-06-10 22:18:00,3.37207,3.37616,3.36798,3.37222,3800000.0
2008-06-10 22:22:00,3.37176,3.37684,3.36662,3.37526,8300000.0
2008-06-10 22:23:00,3.3773,3.37823,3.36894,3.37392,3020000.0
2008-06-10 22:24:00,3.37709,3.37709,3.36694,3.36694,3760000.0
2008-06-10 22:26:00,3.37352,3.37783,3.37352,3.3749,2260000.0
2008-06-10 22:27:00,3.37777,3.37777,3.36822,3.37628,4890000.0
2008-06-10 22:28:00,3.36825,3.37765,3.36825,3.37712,3770000.0
2008-06-10 22:29:00,3.37861,3.38045,3.3716,3.3716,9050000.0
2008-06-10 22:30:00,3.37247,3.3821,3.37139,3.37845,5640000.0
2008-06-10 22:31:00,3.37676,3.37942,3.36984,3.36984,2640000.0
2008-06-10 22:33:00,3.37191,3.37622,3.3671,3.37245,6420000.0
2008-06-10 22:34:00,3.3776,3.37774,3.37095,3.37097,5290000.0
2008-06-10 22:35:00,3.37736,3.37736,3.37066,3.37066,3020000.0
2008-06-10 22:37:00,3.3712,3.3776,3.36781,3.37635,4180000.0
2008-06-10 22:38:00,3.37252,3.37704,3.36635,3.37704,3390000.0
2008-06-10 22:39:00,3.37759,3.37763,3.36822,3.37695,4540000.0
2008-06-10 22:40:00,3.3733,3.38023,3.36907,3.37852,7170000.0
2008-06-10 22:41:00,3.37645,3.37712,3.36958,3.3762,4910000.0
2008-06-10 22:42:00,3.36875,3.37717,3.36875,3.37717,1510000.0
2008-06-10 22:43:00,3.37526,3.37758,3.36787,3.37758,4910000.0
2008-06-10 22:44:00,3.37177,3.37467,3.36724,3.37152,5280000.0
2008-06-10 22:45:00,3.38049,3.38049,3.36845,3.36845,2640000.0
2008-06-10 22:46:00,3.37652,3.37652,3.37248,3.37248,3010000.0
2008-06-10 22:47:00,3.37703,3.37817,3.3686,3.3686,3030000.0
2008-06-10 22:48:00,3.3731,3.38115,3.36895,3.37576,6420000.0
2008-06-10 22:50:00,3.37037,3.37639,3.37009,3.37639,4520000.0
2008-06-10 22:51:00,3.37337,3.37946,3.36994,3.3744,6780000.0
2008-06-10 22:52:00,3.37666,3.37666,3.36664,3.37177,5650000.0
2008-06-10 22:54:00,3.37704,3.3773,3.37573,3.37654,2640000.0
2008-06-10 22:55:00,3.37379,3.38251,3.3701,3.37647,11660000.0
2008-06-10 22:56:00,3.37233,3.37387,3.37216,3.37255,3030000.0
2008-06-10 22:58:00,3.37335,3.3776,3.37108,3.3776,1140000.0
2008-06-10 22:59:00,3.37241,3.37891,3.36875,3.37371,3800000.0
2008-06-10 23:00:00,3.37162,3.37573,3.37162,3.37573,760000.0
2008-06-10 23:02:00,3.3703,3.3703,3.36789,3.36789,1130000.0
2008-06-10 23:03:00,3.3684,3.37928,3.3684,3.37736,3400000.0
2008-06-10 23:04:00,3.37177,3.37727,3.36697,3.37289,6050000.0
2008-06-10 23:05:00,3.37909,3.37909,3.37889,3.37889,760000.0
2008-06-10 23:06:00,3.37254,3.37919,3.37254,3.37808,2650000.0
2008-06-10 23:08:00,3.37302,3.38155,3.3712,3.37509,3800000.0
2008-06-10 23:11:00,3.37123,3.37591,3.36813,3.37591,4880000.0
2008-06-10 23:12:00,3.37186,3.37655,3.37123,3.37655,3760000.0
2008-06-10 23:13:00,3.37304,3.37847,3.37242,3.37242,5250000.0
2008-06-10 23:14:00,3.36826,3.37758,3.36826,3.37206,3380000.0
2008-06-10 23:15:00,3.37378,3.38234,3.37176,3.37671,6020000.0
2008-06-10 23:17:00,3.37528,3.37536,3.37158,3.37158,1140000.0
2008-06-10 23:18:00,3.37213,3.37591,3.36658,3.37165,4140000.0
2008-06-10 23:19:00,3.37213,3.37688,3.37115,3.37225,3760000.0
2008-06-10 23:20:00,3.37155,3.37557,3.37109,3.37557,3400000.0
2008-06-10 23:21:00,3.37226,3.37752,3.36682,3.37242,7560000.0
2008-06-10 23:22:00,3.37613,3.37765,3.36875,3.37765,4900000.0
2008-06-10 23:24:00,3.36825,3.37801,3.36825,3.37668,3400000.0
2008-06-10 23:25:00,3.37214,3.37668,3.36975,3.37171,2650000.0
2008-06-10 23:26:00,3.37106,3.37806,3.36896,3.37183,6020000.0
2008-06-10 23:27:00,3.3782,3.37931,3.37034,3.37312,6430000.0
2008-06-10 23:28:00,3.37575,3.37584,3.36808,3.37584,2270000.0
2008-06-10 23:29:00,3.37726,3.37726,3.37012,3.37689,2640000.0
2008-06-10 23:30:00,3.37932,3.37932,3.37642,3.37642,1510000.0
2008-06-10 23:31:00,3.36742,3.36742,3.36742,3.36742,750000.0
2008-06-10 23:32:00,3.37137,3.37406,3.36656,3.36656,1510000.0
2008-06-10 23:33:00,3.3719,3.37343,3.36605,3.37047,6780000.0
2008-06-10 23:35:00,3.37772,3.37772,3.37177,3.37276,2270000.0
2008-06-10 23:36:00,3.37755,3.37986,3.36985,3.37328,7540000.0
2008-06-10 23:38:00,3.37298,3.3796,3.36999,3.37775,6430000.0
2008-06-10 23:39:00,3.37867,3.38163,3.37007,3.37293,4520000.0
2008-06-10 23:40:00,3.37557,3.37918,3.37204,3.37373,5660000.0
2008-06-10 23:41:00,3.37084,3.37585,3.36487,3.37195,6800000.0
2008-06-10 23:42:00,3.37351,3.37652,3.36822,3.37397,4130000.0
2008-06-10 23:43:00,3.37485,3.37773,3.37045,3.37215,3770000.0
2008-06-10 23:44:00,3.37158,3.37576,3.36681,3.37183,4170000.0
2008-06-10 23:45:00,3.37413,3.37467,3.36966,3.37467,3770000.0
2008-06-10 23:46:00,3.37362,3.37506,3.36565,3.37501,3010000.0
2008-06-10 23:47:00,3.36903,3.37379,3.36327,3.36916,8670000.0
2008-06-10 23:48:00,3.36983,3.36983,3.36543,3.36543,760000.0
2008-06-10 23:49:00,3.37014,3.37425,3.36579,3.37425,6030000.0
2008-06-10 23:50:00,3.37352,3.37469,3.36953,3.37404,1900000.0
2008-06-10 23:51:00,3.36942,3.37787,3.36587,3.37323,4920000.0
2008-06-10 23:52:00,3.37425,3.37425,3.3701,3.3701,1510000.0
2008-06-10 23:53:00,3.36912,3.37301,3.36461,3.36953,5670000.0
2008-06-10 23:54:00,3.37322,3.37473,3.36782,3.36941,3400000.0
2008-06-10 23:55:00,3.37125,3.37601,3.36904,3.37049,4910000.0
2008-06-10 23:56:00,3.36907,3.37446,3.36443,3.37015,6030000.0
2008-06-10 23:57:00,3.37053,3.375,3.36986,3.36993,5290000.0
2008-06-10 23:58:00,3.36507,3.37339,3.36507,3.37339,1880000.0
2008-06-10 23:59:00,3.36916,3.37442,3.36709,3.37442,3400000.0
2008-06-11 00:00:00,3.37766,3.37766,3.3712,3.37527,3030000.0
2008-06-11 00:01:00,3.37736,3.37736,3.36769,3.36983,3770000.0
2008-06-11 00:02:00,3.37469,3.37556,3.37337,3.37406,3010000.0
2008-06-11 00:03:00,3.37081,3.37511,3.36957,3.36972,4530000.0
2008-06-11 00:04:00,3.37446,3.37753,3.36649,3.37632,5290000.0
2008-06-11 00:05:00,3.3752,3.3752,3.36713,3.36713,1890000.0
2008-06-11 00:06:00,3.37543,3.37562,3.36625,3.37506,9030000.0
2008-06-11 00:09:00,3.36992,3.37452,3.36527,3.37052,3800000.0
2008-06-11 00:15:00,3.37343,3.37615,3.36886,3.3722,1520000.0
2008-06-11 00:16:00,3.37596,3.37596,3.36674,3.37067,1140000.0
2008-06-11 00:17:00,3.37025,3.37498,3.36652,3.37075,4540000.0
2008-06-11 00:18:00,3.37466,3.37466,3.36665,3.36665,1140000.0
2008-06-11 00:19:00,3.3695,3.37473,3.36348,3.37473,4540000.0
2008-06-11 00:20:00,3.36878,3.36878,3.36878,3.36878,380000.0
2008-06-11 00:21:00,3.36875,3.36881,3.36875,3.36881,760000.0
2008-06-11 00:22:00,3.37027,3.37527,3.36623,3.37098,4540000.0
2008-06-11 00:23:00,3.37485,3.37739,3.36692,3.36692,3410000.0
2008-06-11 00:24:00,3.37562,3.37562,3.37522,3.37522,760000.0
2008-06-11 00:25:00,3.37126,3.37479,3.36678,3.37479,4540000.0
2008-06-11 00:26:00,3.37615,3.37615,3.36821,3.37491,3030000.0
2008-06-11 00:27:00,3.36691,3.37679,3.36691,3.37113,2270000.0
2008-06-11 00:28:00,3.37419,3.37542,3.37419,3.37542,760000.0
2008-06-11 00:29:00,3.36883,3.37547,3.36612,3.37031,4540000.0
2008-06-11 00:30:00,3.37386,3.37554,3.37115,3.37457,2640000.0
2008-06-11 00:33:00,3.36949,3.37484,3.3688,3.37484,1520000.0
2008-06-11 00:34:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-11 00:36:00,3.37061,3.37673,3.36676,3.37146,3800000.0
2008-06-11 00:38:00,3.37067,3.37479,3.36875,3.374,3760000.0
2008-06-11 00:39:00,3.37054,3.37562,3.36622,3.37119,6400000.0
2008-06-11 00:40:00,3.37064,3.37556,3.3662,3.37074,3020000.0
2008-06-11 00:41:00,3.37034,3.37477,3.37034,3.37477,1130000.0
2008-06-11 00:42:00,3.37022,3.37515,3.36612,3.36612,1880000.0
2008-06-11 00:44:00,3.36961,3.37498,3.3651,3.37075,3800000.0
2008-06-11 00:45:00,3.37797,3.37797,3.36971,3.37576,3040000.0
2008-06-11 00:50:00,3.3711,3.37594,3.36708,3.3714,3800000.0
2008-06-11 00:52:00,3.37132,3.37564,3.36888,3.36888,3400000.0
2008-06-11 00:53:00,3.37027,3.37625,3.36553,3.37158,6390000.0
2008-06-11 00:54:00,3.37365,3.37676,3.36763,3.37652,2640000.0
2008-06-11 00:55:00,3.36585,3.37443,3.36585,3.37427,3770000.0
2008-06-11 00:56:00,3.3752,3.37771,3.36814,3.3765,4150000.0
2008-06-11 00:58:00,3.37411,3.37411,3.36717,3.36948,2270000.0
2008-06-11 00:59:00,3.3706,3.37811,3.36404,3.37212,6430000.0
2008-06-11 01:00:00,3.37764,3.37764,3.37606,3.37606,2280000.0
2008-06-11 01:01:00,3.37292,3.37334,3.36417,3.37263,2650000.0
2008-06-11 01:02:00,3.37485,3.37513,3.36616,3.3688,3400000.0
2008-06-11 01:03:00,3.37028,3.37543,3.36582,3.37,3770000.0
2008-06-11 01:04:00,3.37406,3.37549,3.36598,3.37095,6030000.0
2008-06-11 01:06:00,3.37115,3.37608,3.36597,3.37538,3030000.0
2008-06-11 01:07:00,3.37082,3.37589,3.37059,3.37059,1140000.0
2008-06-11 01:08:00,3.37046,3.37591,3.3661,3.37128,7540000.0
2008-06-11 01:09:00,3.36786,3.37283,3.36496,3.3713,4520000.0
2008-06-11 01:10:00,3.37381,3.37476,3.36806,3.37443,3770000.0
2008-06-11 01:11:00,3.37214,3.37576,3.36988,3.37427,3380000.0
2008-06-11 01:12:00,3.37054,3.37562,3.36622,3.37119,9430000.0
2008-06-11 01:13:00,3.37122,3.37657,3.36695,3.36695,6390000.0
2008-06-11 01:14:00,3.37081,3.37536,3.36622,3.37452,7540000.0
2008-06-11 01:15:00,3.37398,3.37831,3.37079,3.37079,2640000.0
2008-06-11 01:16:00,3.37415,3.37567,3.36625,3.36884,6770000.0
2008-06-11 01:17:00,3.37097,3.3751,3.36634,3.37258,4880000.0
2008-06-11 01:18:00,3.36543,3.37395,3.3641,3.3732,5260000.0
2008-06-11 01:19:00,3.37065,3.37516,3.36592,3.37085,7910000.0
2008-06-11 01:20:00,3.36767,3.37517,3.36458,3.37517,4170000.0
2008-06-11 01:21:00,3.3728,3.37637,3.37104,3.37617,3780000.0
2008-06-11 01:22:00,3.36938,3.37428,3.36459,3.37036,6790000.0
2008-06-11 01:23:00,3.37628,3.37855,3.37182,3.37538,3770000.0
2008-06-11 01:24:00,3.37435,3.37663,3.36628,3.37051,6390000.0
2008-06-11 01:25:00,3.37018,3.37731,3.36515,3.37192,5660000.0
2008-06-11 01:26:00,3.37404,3.37572,3.36471,3.36634,5660000.0
2008-06-11 01:27:00,3.37486,3.37576,3.37297,3.37297,3020000.0
2008-06-11 01:28:00,3.37457,3.37506,3.36595,3.37506,2640000.0
2008-06-11 01:29:00,3.37001,3.37464,3.36289,3.37019,10170000.0
2008-06-11 01:30:00,3.36846,3.37731,3.36846,3.37617,3020000.0
2008-06-11 01:31:00,3.3704,3.37551,3.36633,3.36633,4510000.0
2008-06-11 01:32:00,3.37462,3.37462,3.36991,3.37009,3010000.0
2008-06-11 01:33:00,3.36964,3.37585,3.36849,3.37257,3400000.0
2008-06-11 01:34:00,3.37489,3.37536,3.36924,3.37536,7510000.0
2008-06-11 01:36:00,3.37084,3.37592,3.36652,3.37149,3800000.0
2008-06-11 01:38:00,3.37041,3.37041,3.37006,3.37006,1140000.0
2008-06-11 01:39:00,3.37101,3.37615,3.36673,3.37113,4180000.0
2008-06-11 01:40:00,3.37562,3.37562,3.37019,3.37405,1890000.0
2008-06-11 01:41:00,3.37005,3.37486,3.36481,3.36965,2660000.0
2008-06-11 01:42:00,3.36811,3.37715,3.36811,3.37493,1520000.0
2008-06-11 01:45:00,3.37288,3.3752,3.37288,3.3752,1130000.0
2008-06-11 01:46:00,3.375,3.375,3.36463,3.36554,5270000.0
2008-06-11 01:47:00,3.36879,3.37579,3.36829,3.37015,3760000.0
2008-06-11 01:48:00,3.37638,3.37662,3.37004,3.37608,4510000.0
2008-06-11 01:49:00,3.37608,3.37608,3.37034,3.37232,2640000.0
2008-06-11 01:50:00,3.37075,3.37752,3.36731,3.37233,10900000.0
2008-06-11 01:51:00,3.37624,3.37633,3.36677,3.36677,4880000.0
2008-06-11 01:52:00,3.37578,3.37578,3.36776,3.36776,3020000.0
2008-06-11 01:54:00,3.36544,3.37365,3.36544,3.36611,3010000.0
2008-06-11 01:55:00,3.37611,3.37611,3.37108,3.37533,3010000.0
2008-06-11 01:56:00,3.37589,3.37791,3.36813,3.36813,2260000.0
2008-06-11 01:57:00,3.37051,3.376,3.36666,3.37114,6800000.0
2008-06-11 01:58:00,3.37062,3.37062,3.36637,3.36897,1140000.0
2008-06-11 02:00:00,3.37742,3.37759,3.3718,3.37719,2630000.0
2008-06-11 02:01:00,3.37635,3.3779,3.3671,3.37189,6800000.0
2008-06-11 02:02:00,3.37549,3.38101,3.36781,3.37762,6030000.0
2008-06-11 02:03:00,3.37414,3.37414,3.37105,3.37105,1510000.0
2008-06-11 02:04:00,3.37333,3.37333,3.36602,3.36644,3010000.0
2008-06-11 02:06:00,3.36543,3.37397,3.36528,3.36528,3780000.0
2008-06-11 02:07:00,3.37132,3.37709,3.36727,3.37165,6050000.0
2008-06-11 02:08:00,3.37408,3.37567,3.36614,3.36614,2660000.0
2008-06-11 02:10:00,3.37065,3.37515,3.366,3.37092,3800000.0
2008-06-11 02:12:00,3.37152,3.37761,3.36872,3.37674,3800000.0
2008-06-11 02:15:00,3.37214,3.37214,3.36615,3.36615,2630000.0
2008-06-11 02:16:00,3.37387,3.37414,3.36496,3.37341,3390000.0
2008-06-11 02:17:00,3.3641,3.37575,3.3641,3.37575,1130000.0
2008-06-11 02:18:00,3.37172,3.37648,3.36686,3.37648,4510000.0
2008-06-11 02:19:00,3.36661,3.37433,3.36591,3.36977,4890000.0
2008-06-11 02:20:00,3.37151,3.37843,3.36722,3.37245,7900000.0
2008-06-11 02:22:00,3.36947,3.37742,3.36947,3.37118,2660000.0
2008-06-11 02:23:00,3.37018,3.37638,3.36611,3.37148,3800000.0
2008-06-11 02:25:00,3.37065,3.37556,3.37062,3.37433,1900000.0
2008-06-11 02:26:00,3.36998,3.37508,3.36533,3.37508,3800000.0
2008-06-11 02:28:00,3.36988,3.37475,3.36988,3.37475,1520000.0
2008-06-11 02:29:00,3.37017,3.37607,3.36595,3.37158,7530000.0
2008-06-11 02:30:00,3.37624,3.3766,3.37134,3.37134,3020000.0
2008-06-11 02:31:00,3.37149,3.37512,3.36894,3.37342,4140000.0
2008-06-11 02:32:00,3.37449,3.37519,3.37149,3.37519,1880000.0
2008-06-11 02:33:00,3.37464,3.37593,3.37048,3.37133,2640000.0
2008-06-11 02:34:00,3.37036,3.37262,3.36683,3.37262,2640000.0
2008-06-11 02:35:00,3.37553,3.37553,3.36833,3.37496,3770000.0
2008-06-11 02:36:00,3.3691,3.37509,3.3691,3.37509,4520000.0
2008-06-11 02:37:00,3.36814,3.37455,3.36814,3.37455,3390000.0
2008-06-11 02:38:00,3.36977,3.37372,3.36753,3.36753,3020000.0
2008-06-11 02:43:00,3.37465,3.37465,3.36667,3.36667,1880000.0
2008-06-11 02:44:00,3.37021,3.37452,3.36364,3.37452,5660000.0
2008-06-11 02:45:00,3.37285,3.37489,3.37285,3.37489,760000.0
2008-06-11 02:46:00,3.3754,3.3754,3.37041,3.3751,1140000.0
2008-06-11 02:47:00,3.37034,3.37034,3.37034,3.37034,380000.0
2008-06-11 02:48:00,3.36878,3.36878,3.36878,3.36878,750000.0
2008-06-11 02:49:00,3.37461,3.37538,3.36878,3.37407,3410000.0
2008-06-11 02:50:00,3.37577,3.37655,3.36685,3.37043,6420000.0
2008-06-11 02:51:00,3.37016,3.37541,3.37016,3.37541,1130000.0
2008-06-11 02:52:00,3.37533,3.37533,3.37193,3.37193,760000.0
2008-06-11 02:54:00,3.36875,3.37447,3.36875,3.37431,4140000.0
2008-06-11 02:55:00,3.3698,3.37601,3.36602,3.37106,4140000.0
2008-06-11 02:56:00,3.37305,3.37608,3.36697,3.37343,3770000.0
2008-06-11 02:57:00,3.37373,3.37733,3.37229,3.3764,6400000.0
2008-06-11 02:58:00,3.37136,3.37312,3.36715,3.36715,3750000.0
2008-06-11 02:59:00,3.37034,3.37542,3.36602,3.37099,7530000.0
2008-06-11 03:00:00,3.3735,3.3756,3.3715,3.3715,2270000.0
2008-06-11 03:01:00,3.37069,3.37482,3.37017,3.3717,4510000.0
2008-06-11 03:02:00,3.37622,3.37622,3.36905,3.37193,5630000.0
2008-06-11 03:03:00,3.37582,3.37582,3.36552,3.36882,4140000.0
2008-06-11 03:04:00,3.37493,3.37584,3.36988,3.37482,5270000.0
2008-06-11 03:05:00,3.37092,3.37664,3.37092,3.3763,3390000.0
2008-06-11 03:06:00,3.37387,3.37387,3.36566,3.36566,3380000.0
2008-06-11 03:07:00,3.37332,3.37483,3.36916,3.36949,4130000.0
2008-06-11 03:08:00,3.37128,3.37588,3.3667,3.37442,2640000.0
2008-06-11 03:09:00,3.37048,3.37382,3.36704,3.36821,4520000.0
2008-06-11 03:10:00,3.37208,3.37742,3.36904,3.36904,6400000.0
2008-06-11 03:11:00,3.36553,3.37485,3.36553,3.37457,6030000.0
2008-06-11 03:12:00,3.36781,3.37925,3.36781,3.3717,3760000.0
2008-06-11 03:13:00,3.37406,3.37406,3.36685,3.37365,3390000.0
2008-06-11 03:14:00,3.37175,3.37872,3.36862,3.37246,9780000.0
2008-06-11 03:15:00,3.37318,3.37585,3.37196,3.3751,3390000.0
2008-06-11 03:16:00,3.36878,3.37604,3.36878,3.37557,6030000.0
2008-06-11 03:17:00,3.37614,3.37614,3.36615,3.36615,4150000.0
2008-06-11 03:18:00,3.36962,3.37473,3.36731,3.37473,2640000.0
2008-06-11 03:19:00,3.37496,3.37499,3.3704,3.37484,3390000.0
2008-06-11 03:20:00,3.37492,3.37492,3.37008,3.37399,3770000.0
2008-06-11 03:21:00,3.36771,3.37393,3.36514,3.37393,3390000.0
2008-06-11 03:22:00,3.3751,3.3763,3.37111,3.3757,2640000.0
2008-06-11 03:23:00,3.37102,3.37663,3.37102,3.37136,4140000.0
2008-06-11 03:24:00,3.36968,3.37383,3.36549,3.36876,4520000.0
2008-06-11 03:26:00,3.37216,3.37609,3.36633,3.36633,3750000.0
2008-06-11 03:27:00,3.37218,3.37509,3.36786,3.37057,4140000.0
2008-06-11 03:28:00,3.36932,3.37324,3.36391,3.37324,3760000.0
2008-06-11 03:29:00,3.36974,3.37549,3.36509,3.37109,6410000.0
2008-06-11 03:30:00,3.37436,3.37714,3.36867,3.37479,6770000.0
2008-06-11 03:31:00,3.3746,3.3746,3.36966,3.36966,4130000.0
2008-06-11 03:32:00,3.36988,3.37394,3.36389,3.37312,6030000.0
2008-06-11 03:33:00,3.37658,3.37658,3.368,3.37597,5260000.0
2008-06-11 03:34:00,3.37584,3.37584,3.36597,3.37554,6390000.0
2008-06-11 03:35:00,3.36959,3.37487,3.36096,3.37487,4140000.0
2008-06-11 03:36:00,3.36994,3.37727,3.36994,3.37249,4520000.0
2008-06-11 03:39:00,3.37401,3.37401,3.36498,3.36884,1900000.0
2008-06-11 03:40:00,3.37444,3.37444,3.37069,3.37069,1130000.0
2008-06-11 03:41:00,3.36489,3.36489,3.36403,3.36403,1130000.0
2008-06-11 03:42:00,3.37004,3.37404,3.36994,3.37404,1140000.0
2008-06-11 03:43:00,3.37488,3.37491,3.37488,3.37491,1500000.0
2008-06-11 03:44:00,3.36562,3.37597,3.36209,3.37159,7150000.0
2008-06-11 03:45:00,3.37593,3.37771,3.36902,3.37406,3390000.0
2008-06-11 03:47:00,3.36921,3.37841,3.36921,3.37595,4150000.0
2008-06-11 03:48:00,3.37106,3.37759,3.36658,3.37194,7180000.0
2008-06-11 03:49:00,3.3699,3.37855,3.3699,3.37198,4140000.0
2008-06-11 03:50:00,3.3708,3.37626,3.37022,3.37387,3410000.0
2008-06-11 03:51:00,3.36968,3.37348,3.36402,3.36402,3020000.0
2008-06-11 03:52:00,3.37562,3.37562,3.37076,3.37324,3760000.0
2008-06-11 03:53:00,3.37515,3.37568,3.37455,3.37568,1880000.0
2008-06-11 03:56:00,3.36543,3.37489,3.36543,3.37489,3020000.0
2008-06-11 03:57:00,3.3708,3.37445,3.36581,3.37048,6040000.0
2008-06-11 03:58:00,3.37347,3.37368,3.36938,3.36962,3410000.0
2008-06-11 04:00:00,3.3702,3.37161,3.3702,3.37161,760000.0
2008-06-11 04:01:00,3.37044,3.37552,3.36612,3.37109,3800000.0
2008-06-11 04:03:00,3.36823,3.36952,3.36012,3.36012,1510000.0
2008-06-11 04:04:00,3.36896,3.37652,3.36896,3.37486,3010000.0
2008-06-11 04:05:00,3.37283,3.37524,3.36527,3.37524,4150000.0
2008-06-11 04:06:00,3.37525,3.37525,3.37046,3.37046,1890000.0
2008-06-11 04:07:00,3.366,3.37288,3.36509,3.36509,3020000.0
2008-06-11 04:08:00,3.37539,3.3768,3.36755,3.37212,2650000.0
2008-06-11 04:09:00,3.36892,3.37444,3.35905,3.37046,8310000.0
2008-06-11 04:10:00,3.37545,3.38025,3.36747,3.37757,5660000.0
2008-06-11 04:11:00,3.37061,3.37465,3.36473,3.36473,2640000.0
2008-06-11 04:13:00,3.37628,3.37628,3.37628,3.37628,380000.0
2008-06-11 04:14:00,3.3716,3.37632,3.36562,3.36562,6810000.0
2008-06-11 04:15:00,3.37728,3.37728,3.37214,3.37378,1510000.0
2008-06-11 04:16:00,3.3751,3.37567,3.37046,3.37046,3760000.0
2008-06-11 04:17:00,3.37179,3.37549,3.3704,3.37119,3390000.0
2008-06-11 04:18:00,3.37498,3.37498,3.37127,3.37127,1130000.0
2008-06-11 04:20:00,3.37383,3.37383,3.36218,3.37036,3770000.0
2008-06-11 04:21:00,3.37413,3.37548,3.37008,3.37012,2650000.0
2008-06-11 04:22:00,3.3713,3.37346,3.36549,3.37131,2640000.0
2008-06-11 04:23:00,3.37399,3.37447,3.36583,3.37447,3020000.0
2008-06-11 04:24:00,3.36928,3.37471,3.36442,3.37471,7900000.0
2008-06-11 04:25:00,3.36981,3.37427,3.36819,3.37006,3770000.0
2008-06-11 04:26:00,3.37459,3.37527,3.37031,3.37031,3000000.0
2008-06-11 04:27:00,3.37069,3.37547,3.36587,3.37109,7170000.0
2008-06-11 04:28:00,3.37554,3.37573,3.36661,3.37557,4500000.0
2008-06-11 04:29:00,3.37193,3.37229,3.36149,3.36556,6790000.0
2008-06-11 04:30:00,3.377,3.377,3.36744,3.37184,4150000.0
2008-06-11 04:31:00,3.36866,3.37451,3.36325,3.37451,4910000.0
2008-06-11 04:32:00,3.37457,3.37457,3.37044,3.37044,1130000.0
2008-06-11 04:33:00,3.36772,3.37446,3.36544,3.36976,3770000.0
2008-06-11 04:34:00,3.37531,3.37603,3.36914,3.36914,6010000.0
2008-06-11 04:35:00,3.37487,3.37487,3.36315,3.36989,4510000.0
2008-06-11 04:36:00,3.37459,3.37735,3.37054,3.37054,4910000.0
2008-06-11 04:37:00,3.3766,3.3766,3.36913,3.36913,3030000.0
2008-06-11 04:38:00,3.37393,3.37434,3.36504,3.37219,4150000.0
2008-06-11 04:39:00,3.37143,3.37474,3.36397,3.36397,2270000.0
2008-06-11 04:40:00,3.37067,3.37512,3.36563,3.37103,3760000.0
2008-06-11 04:41:00,3.36943,3.37158,3.36421,3.37027,3030000.0
2008-06-11 04:42:00,3.37177,3.37177,3.36878,3.36878,760000.0
2008-06-11 04:43:00,3.37408,3.37408,3.36468,3.36468,3020000.0
2008-06-11 04:44:00,3.36736,3.37479,3.36298,3.3707,9040000.0
2008-06-11 04:45:00,3.37763,3.37763,3.36745,3.37445,3760000.0
2008-06-11 04:46:00,3.36898,3.37422,3.36579,3.37422,3770000.0
2008-06-11 04:49:00,3.35942,3.36882,3.35942,3.36882,4130000.0
2008-06-11 04:50:00,3.3708,3.37557,3.37009,3.37009,4130000.0
2008-06-11 04:51:00,3.37518,3.37518,3.36314,3.36314,6750000.0
2008-06-11 04:52:00,3.37658,3.37811,3.37101,3.37514,5630000.0
2008-06-11 04:53:00,3.36999,3.37507,3.36827,3.37138,3010000.0
2008-06-11 04:54:00,3.36386,3.37546,3.36386,3.37385,9390000.0
2008-06-11 04:55:00,3.37459,3.3759,3.36687,3.3759,3760000.0
2008-06-11 04:56:00,3.36746,3.37396,3.36746,3.37396,3400000.0
2008-06-11 04:58:00,3.37021,3.37472,3.36555,3.37082,5280000.0
2008-06-11 04:59:00,3.37596,3.37596,3.36619,3.36667,3780000.0
2008-06-11 05:00:00,3.37444,3.37952,3.37012,3.37509,4540000.0
2008-06-11 05:01:00,3.37414,3.37582,3.3672,3.36953,2280000.0
2008-06-11 05:02:00,3.37428,3.37428,3.37033,3.37033,760000.0
2008-06-11 05:03:00,3.37063,3.37582,3.36899,3.37582,3030000.0
2008-06-11 05:04:00,3.37054,3.37649,3.36907,3.37057,2280000.0
2008-06-11 05:05:00,3.37002,3.3763,3.36588,3.36722,6020000.0
2008-06-11 05:06:00,3.36612,3.36878,3.36612,3.36878,760000.0
2008-06-11 05:07:00,3.37074,3.37582,3.36642,3.37139,4540000.0
2008-06-11 05:09:00,3.37585,3.37585,3.37073,3.37466,2260000.0
2008-06-11 05:10:00,3.36947,3.37404,3.36906,3.37404,2660000.0
2008-06-11 05:11:00,3.37433,3.37562,3.37433,3.37562,760000.0
2008-06-11 05:12:00,3.3737,3.37477,3.36407,3.37084,5290000.0
2008-06-11 05:14:00,3.37039,3.37633,3.36238,3.37157,5670000.0
2008-06-11 05:15:00,3.37745,3.37745,3.37209,3.37615,3020000.0
2008-06-11 05:16:00,3.36637,3.37384,3.36637,3.37384,1900000.0
2008-06-11 05:18:00,3.37543,3.37543,3.36434,3.37199,4530000.0
2008-06-11 05:19:00,3.36898,3.36905,3.36841,3.36905,1510000.0
2008-06-11 05:20:00,3.37615,3.37615,3.36774,3.37117,6800000.0
2008-06-11 05:22:00,3.3745,3.3745,3.36943,3.36949,4890000.0
2008-06-11 05:23:00,3.37029,3.37653,3.36548,3.37195,6790000.0
2008-06-11 05:24:00,3.37022,3.37851,3.36747,3.36747,4510000.0
2008-06-11 05:25:00,3.36793,3.37642,3.36781,3.37116,2260000.0
2008-06-11 05:26:00,3.3686,3.3738,3.36548,3.3738,4140000.0
2008-06-11 05:27:00,3.37343,3.37402,3.37038,3.37067,4140000.0
2008-06-11 05:28:00,3.37424,3.37565,3.3661,3.37055,4140000.0
2008-06-11 05:29:00,3.36795,3.3746,3.3634,3.373,5650000.0
2008-06-11 05:30:00,3.37849,3.37849,3.36555,3.37286,5260000.0
2008-06-11 05:31:00,3.37463,3.37463,3.36363,3.36772,5640000.0
2008-06-11 05:32:00,3.36923,3.37244,3.3653,3.36885,6770000.0
2008-06-11 05:33:00,3.37472,3.37472,3.36569,3.36569,4890000.0
2008-06-11 05:34:00,3.3697,3.3721,3.36384,3.36384,3380000.0
2008-06-11 05:35:00,3.37041,3.37496,3.37027,3.3708,3390000.0
2008-06-11 05:38:00,3.37062,3.37618,3.37062,3.37618,2650000.0
2008-06-11 05:39:00,3.36544,3.37405,3.3627,3.37035,6060000.0
2008-06-11 05:40:00,3.36788,3.37322,3.36713,3.36853,3030000.0
2008-06-11 05:42:00,3.36874,3.37308,3.36463,3.36954,3040000.0
2008-06-11 05:43:00,3.36935,3.37203,3.36385,3.36418,5300000.0
2008-06-11 05:45:00,3.37799,3.37799,3.37383,3.37383,1880000.0
2008-06-11 05:46:00,3.36314,3.36822,3.35882,3.36379,6020000.0
2008-06-11 05:47:00,3.37109,3.37649,3.37089,3.37089,3010000.0
2008-06-11 05:48:00,3.36294,3.36294,3.36258,3.36258,1140000.0
2008-06-11 05:49:00,3.36878,3.37409,3.36612,3.37409,1890000.0
2008-06-11 05:50:00,3.36992,3.37191,3.36631,3.37191,2280000.0
2008-06-11 05:51:00,3.37158,3.37288,3.36255,3.37288,3020000.0
2008-06-11 05:52:00,3.37428,3.37437,3.36944,3.36985,5630000.0
2008-06-11 05:53:00,3.37377,3.37377,3.36642,3.36642,760000.0
2008-06-11 05:54:00,3.37166,3.37295,3.36344,3.36534,4170000.0
2008-06-11 05:56:00,3.37349,3.37424,3.36759,3.37424,2650000.0
2008-06-11 05:57:00,3.37034,3.37542,3.36602,3.37099,4920000.0
2008-06-11 05:58:00,3.37416,3.37498,3.366,3.3702,3020000.0
2008-06-11 06:00:00,3.37892,3.37892,3.36863,3.37002,1510000.0
2008-06-11 06:01:00,3.36488,3.37547,3.36488,3.3708,5670000.0
2008-06-11 06:02:00,3.36235,3.37274,3.36206,3.36536,3770000.0
2008-06-11 06:05:00,3.37257,3.37265,3.36415,3.37265,2660000.0
2008-06-11 06:06:00,3.36294,3.36802,3.35862,3.36359,3800000.0
2008-06-11 06:08:00,3.37074,3.37588,3.37074,3.37582,1140000.0
2008-06-11 06:09:00,3.3694,3.37247,3.36084,3.37012,6420000.0
2008-06-11 06:10:00,3.37418,3.37481,3.36486,3.37481,4170000.0
2008-06-11 06:12:00,3.3712,3.37357,3.36058,3.37357,3420000.0
2008-06-11 06:13:00,3.36966,3.37292,3.36093,3.36382,11280000.0
2008-06-11 06:15:00,3.37281,3.37645,3.36309,3.37183,4910000.0
2008-06-11 06:16:00,3.37032,3.37398,3.3654,3.3654,4510000.0
2008-06-11 06:18:00,3.36314,3.36758,3.36011,3.36011,2260000.0
2008-06-11 06:19:00,3.3708,3.37741,3.36715,3.37123,7530000.0
2008-06-11 06:20:00,3.36966,3.37029,3.36036,3.36036,1510000.0
2008-06-11 06:21:00,3.37496,3.37515,3.37033,3.37515,2260000.0
2008-06-11 06:22:00,3.37132,3.37244,3.37132,3.37244,760000.0
2008-06-11 06:23:00,3.37465,3.37511,3.36764,3.37391,5280000.0
2008-06-11 06:24:00,3.36802,3.36802,3.36802,3.36802,380000.0
2008-06-11 06:26:00,3.37026,3.37327,3.36023,3.36995,6400000.0
2008-06-11 06:27:00,3.36878,3.38011,3.36878,3.37649,3010000.0
2008-06-11 06:28:00,3.36611,3.37367,3.36611,3.37283,3770000.0
2008-06-11 06:29:00,3.37136,3.37709,3.36685,3.37658,8670000.0
2008-06-11 06:30:00,3.36904,3.37493,3.36207,3.37493,4920000.0
2008-06-11 06:31:00,3.36632,3.37557,3.36632,3.37046,3010000.0
2008-06-11 06:32:00,3.37365,3.37444,3.36802,3.36985,4520000.0
2008-06-11 06:33:00,3.36916,3.37348,3.36354,3.37316,5640000.0
2008-06-11 06:34:00,3.37554,3.37582,3.37008,3.37582,3030000.0
2008-06-11 06:35:00,3.37427,3.37557,3.37048,3.37557,3770000.0
2008-06-11 06:36:00,3.37367,3.37408,3.36666,3.36755,6030000.0
2008-06-11 06:37:00,3.37054,3.37611,3.36622,3.37119,8290000.0
2008-06-11 06:39:00,3.36978,3.37413,3.36394,3.37034,7170000.0
2008-06-11 06:40:00,3.37118,3.37665,3.36637,3.3759,6400000.0
2008-06-11 06:41:00,3.3738,3.37517,3.3661,3.37517,2260000.0
2008-06-11 06:42:00,3.3747,3.37599,3.37087,3.37586,2640000.0
2008-06-11 06:43:00,3.36999,3.37295,3.36797,3.3689,3020000.0
2008-06-11 06:44:00,3.37439,3.37608,3.36611,3.3703,4550000.0
2008-06-11 06:45:00,3.37056,3.37789,3.3681,3.37515,4930000.0
2008-06-11 06:46:00,3.37577,3.37582,3.37455,3.37483,1900000.0
2008-06-11 06:47:00,3.37025,3.3749,3.36862,3.3749,4520000.0
2008-06-11 06:48:00,3.37124,3.37915,3.3669,3.37283,7910000.0
2008-06-11 06:49:00,3.37035,3.37543,3.36907,3.37507,3030000.0
2008-06-11 06:50:00,3.36972,3.3736,3.36491,3.3736,3400000.0
2008-06-11 06:51:00,3.3708,3.37785,3.36698,3.37221,5300000.0
2008-06-11 06:52:00,3.36898,3.37567,3.36842,3.37542,4140000.0
2008-06-11 06:53:00,3.37314,3.37314,3.35929,3.35929,2640000.0
2008-06-11 06:54:00,3.37345,3.37486,3.36449,3.37368,2640000.0
2008-06-11 06:56:00,3.37187,3.37446,3.36367,3.37446,4520000.0
2008-06-11 06:57:00,3.37456,3.37617,3.36652,3.37026,4900000.0
2008-06-11 06:58:00,3.37472,3.37513,3.36889,3.36889,3770000.0
2008-06-11 06:59:00,3.37485,3.37485,3.36525,3.36525,5260000.0
2008-06-11 07:00:00,3.37162,3.37355,3.36412,3.36575,8670000.0
2008-06-11 07:01:00,3.3706,3.37435,3.36544,3.36544,3770000.0
2008-06-11 07:02:00,3.37567,3.37614,3.36941,3.37219,4510000.0
2008-06-11 07:03:00,3.37159,3.37723,3.37159,3.37555,5260000.0
2008-06-11 07:04:00,3.3714,3.37858,3.3673,3.37167,7920000.0
2008-06-11 07:05:00,3.3757,3.37574,3.36537,3.36974,6760000.0
2008-06-11 07:06:00,3.37044,3.37718,3.36657,3.37582,9040000.0
2008-06-11 07:07:00,3.37062,3.37578,3.36652,3.37578,10170000.0
2008-06-11 07:08:00,3.37562,3.37562,3.37054,3.37088,2260000.0
2008-06-11 07:09:00,3.36634,3.37435,3.36634,3.36956,3770000.0
2008-06-11 07:10:00,3.37019,3.37553,3.3653,3.37553,7920000.0
2008-06-11 07:11:00,3.37596,3.37596,3.37081,3.37443,4890000.0
2008-06-11 07:12:00,3.37422,3.37696,3.36784,3.37473,6010000.0
2008-06-11 07:13:00,3.37468,3.37582,3.37052,3.37427,3400000.0
2008-06-11 07:14:00,3.37659,3.38078,3.3712,3.37338,4520000.0
2008-06-11 07:15:00,3.37672,3.3783,3.36789,3.37514,3030000.0
2008-06-11 07:16:00,3.37107,3.37671,3.36556,3.37159,9440000.0
2008-06-11 07:17:00,3.37492,3.37593,3.36619,3.36663,5650000.0
2008-06-11 07:18:00,3.37648,3.37941,3.37011,3.37156,5650000.0
2008-06-11 07:19:00,3.37555,3.37772,3.3666,3.36755,4540000.0
2008-06-11 07:20:00,3.37255,3.37611,3.37153,3.37153,3010000.0
2008-06-11 07:21:00,3.37185,3.37697,3.36758,3.37217,10920000.0
2008-06-11 07:22:00,3.37343,3.37608,3.37113,3.37519,6400000.0
2008-06-11 07:23:00,3.37407,3.37643,3.36953,3.37643,4530000.0
2008-06-11 07:24:00,3.37092,3.37567,3.36473,3.37455,7920000.0
2008-06-11 07:25:00,3.37233,3.37787,3.36748,3.37172,6030000.0
2008-06-11 07:26:00,3.37537,3.37619,3.37088,3.37264,3400000.0
2008-06-11 07:27:00,3.37749,3.38137,3.36958,3.37825,7530000.0
2008-06-11 07:28:00,3.37558,3.37672,3.36706,3.37657,5280000.0
2008-06-11 07:29:00,3.3726,3.3791,3.36924,3.37346,7900000.0
2008-06-11 07:30:00,3.37459,3.37737,3.37459,3.37737,760000.0
2008-06-11 07:31:00,3.36737,3.37525,3.36732,3.3716,6030000.0
2008-06-11 07:32:00,3.37702,3.37877,3.3686,3.37087,5650000.0
2008-06-11 07:33:00,3.37133,3.37656,3.37121,3.37471,3780000.0
2008-06-11 07:34:00,3.37565,3.37705,3.37185,3.37602,2640000.0
2008-06-11 07:35:00,3.3665,3.37859,3.3665,3.37789,4520000.0
2008-06-11 07:36:00,3.37408,3.37978,3.36991,3.37669,10190000.0
2008-06-11 07:37:00,3.37629,3.37761,3.37155,3.37201,2640000.0
2008-06-11 07:38:00,3.3757,3.3757,3.36383,3.37549,4140000.0
2008-06-11 07:39:00,3.37617,3.37652,3.36668,3.36668,4920000.0
2008-06-11 07:41:00,3.37707,3.37725,3.37136,3.37725,3020000.0
2008-06-11 07:42:00,3.37644,3.37727,3.37525,3.37622,2660000.0
2008-06-11 07:43:00,3.36978,3.3774,3.36978,3.37199,4920000.0
2008-06-11 07:44:00,3.37151,3.37851,3.36786,3.37297,5670000.0
2008-06-11 07:45:00,3.3748,3.37741,3.37028,3.37741,2650000.0
2008-06-11 07:46:00,3.37094,3.37648,3.36593,3.37216,5670000.0
2008-06-11 07:48:00,3.37178,3.37826,3.36771,3.37277,3800000.0
2008-06-11 07:50:00,3.37156,3.37722,3.36542,3.37117,18030000.0
2008-06-11 07:51:00,3.37528,3.37795,3.36777,3.37149,12780000.0
2008-06-11 07:52:00,3.36669,3.37576,3.36543,3.37108,13510000.0
2008-06-11 07:53:00,3.37653,3.37658,3.37505,3.37505,3390000.0
2008-06-11 07:54:00,3.37473,3.37517,3.36851,3.36851,5640000.0
2008-06-11 07:55:00,3.37635,3.37635,3.36704,3.3742,15780000.0
2008-06-11 07:56:00,3.36304,3.37569,3.36304,3.37569,3380000.0
2008-06-11 07:57:00,3.36696,3.37658,3.36645,3.36937,7880000.0
2008-06-11 07:58:00,3.37525,3.37535,3.36858,3.37024,5640000.0
2008-06-11 07:59:00,3.37453,3.37584,3.36586,3.3703,4530000.0
2008-06-11 08:00:00,3.373,3.37893,3.36756,3.37131,12020000.0
2008-06-11 08:01:00,3.37358,3.37358,3.36416,3.36791,8260000.0
2008-06-11 08:02:00,3.37172,3.37356,3.36729,3.37356,3760000.0
2008-06-11 08:03:00,3.36954,3.37483,3.36522,3.37019,12020000.0
2008-06-11 08:04:00,3.37409,3.37472,3.37083,3.37083,2640000.0
2008-06-11 08:05:00,3.3684,3.37287,3.36458,3.36822,6760000.0
2008-06-11 08:06:00,3.37362,3.37411,3.36452,3.36987,9020000.0
2008-06-11 08:07:00,3.37385,3.37557,3.3697,3.37556,6760000.0
2008-06-11 08:08:00,3.36691,3.37414,3.36384,3.37118,8280000.0
2008-06-11 08:09:00,3.36864,3.37383,3.36383,3.37383,9410000.0
2008-06-11 08:10:00,3.37378,3.37738,3.36673,3.37509,6020000.0
2008-06-11 08:11:00,3.37321,3.37658,3.36482,3.36939,4900000.0
2008-06-11 08:12:00,3.36846,3.37387,3.36274,3.36898,14650000.0
2008-06-11 08:13:00,3.37497,3.37497,3.37303,3.37303,4510000.0
2008-06-11 08:14:00,3.37102,3.37952,3.36851,3.37141,10520000.0
2008-06-11 08:15:00,3.37079,3.3741,3.36329,3.36448,6010000.0
2008-06-11 08:16:00,3.37378,3.37378,3.36397,3.37338,4510000.0
2008-06-11 08:17:00,3.37202,3.37555,3.37044,3.37555,3020000.0
2008-06-11 08:18:00,3.36804,3.37129,3.36804,3.36964,3390000.0
2008-06-11 08:19:00,3.36845,3.37405,3.36523,3.37026,6770000.0
2008-06-11 08:20:00,3.37317,3.37571,3.36655,3.37264,3380000.0
2008-06-11 08:21:00,3.37067,3.37514,3.36557,3.36904,7500000.0
2008-06-11 08:22:00,3.36999,3.37084,3.35926,3.36706,9400000.0
2008-06-11 08:23:00,3.36954,3.37425,3.36478,3.36478,5270000.0
2008-06-11 08:24:00,3.36636,3.3794,3.36636,3.37471,11640000.0
2008-06-11 08:25:00,3.36839,3.37402,3.3648,3.36972,4510000.0
2008-06-11 08:26:00,3.36492,3.37552,3.36485,3.37499,3760000.0
2008-06-11 08:27:00,3.36434,3.37324,3.36434,3.37173,3760000.0
2008-06-11 08:28:00,3.37355,3.37667,3.36558,3.37665,4520000.0
2008-06-11 08:29:00,3.36867,3.37356,3.36321,3.37272,12410000.0
2008-06-11 08:30:00,3.3681,3.3737,3.36258,3.37021,6760000.0
2008-06-11 08:31:00,3.36161,3.37079,3.3606,3.36677,6760000.0
2008-06-11 08:32:00,3.36931,3.37013,3.36403,3.37009,5280000.0
2008-06-11 08:33:00,3.36374,3.37174,3.35939,3.3683,12790000.0
2008-06-11 08:34:00,3.36504,3.37619,3.36267,3.37163,9030000.0
2008-06-11 08:35:00,3.36978,3.37169,3.36096,3.36466,5270000.0
2008-06-11 08:36:00,3.36954,3.37128,3.36639,3.36656,6000000.0
2008-06-11 08:37:00,3.36089,3.37209,3.36089,3.36985,7150000.0
2008-06-11 08:38:00,3.36634,3.37156,3.36092,3.37072,10510000.0
2008-06-11 08:39:00,3.37259,3.37686,3.36477,3.3726,10530000.0
2008-06-11 08:40:00,3.36688,3.37129,3.36139,3.3683,7140000.0
2008-06-11 08:41:00,3.37014,3.37178,3.36333,3.37027,5630000.0
2008-06-11 08:42:00,3.36651,3.36957,3.35894,3.36741,9020000.0
2008-06-11 08:43:00,3.37241,3.37241,3.364,3.36477,4880000.0
2008-06-11 08:44:00,3.35912,3.37226,3.35912,3.36959,15050000.0
2008-06-11 08:45:00,3.37074,3.37273,3.36714,3.36714,11270000.0
2008-06-11 08:46:00,3.36158,3.37086,3.36158,3.36471,11260000.0
2008-06-11 08:47:00,3.36982,3.36982,3.35924,3.36964,10540000.0
2008-06-11 08:48:00,3.36022,3.37065,3.357,3.36003,10890000.0
2008-06-11 08:49:00,3.37017,3.37172,3.36211,3.36626,10900000.0
2008-06-11 08:50:00,3.36558,3.37086,3.36137,3.36674,5280000.0
2008-06-11 08:51:00,3.36764,3.3703,3.35995,3.36852,13160000.0
2008-06-11 08:52:00,3.36778,3.37058,3.3606,3.36989,6020000.0
2008-06-11 08:53:00,3.37151,3.37285,3.36386,3.37137,7140000.0
2008-06-11 08:54:00,3.36702,3.37336,3.36652,3.37151,5640000.0
2008-06-11 08:55:00,3.3658,3.37251,3.3658,3.3716,6000000.0
2008-06-11 08:56:00,3.36666,3.37335,3.36666,3.3719,5260000.0
2008-06-11 08:57:00,3.3669,3.37218,3.36186,3.36902,6390000.0
2008-06-11 08:58:00,3.37014,3.37014,3.36111,3.36633,4880000.0
2008-06-11 08:59:00,3.36687,3.37145,3.36447,3.37145,7510000.0
2008-06-11 09:00:00,3.36665,3.37776,3.36642,3.37001,10900000.0
2008-06-11 09:01:00,3.36417,3.37264,3.36417,3.37171,3020000.0
2008-06-11 09:02:00,3.36984,3.37179,3.36605,3.37075,8250000.0
2008-06-11 09:03:00,3.37091,3.37118,3.35944,3.37038,6010000.0
2008-06-11 09:04:00,3.36348,3.37254,3.36348,3.37214,6760000.0
2008-06-11 09:05:00,3.36917,3.37196,3.36231,3.36498,7890000.0
2008-06-11 09:06:00,3.37011,3.3708,3.36592,3.36963,5260000.0
2008-06-11 09:07:00,3.37149,3.37161,3.36194,3.36194,3770000.0
2008-06-11 09:08:00,3.37063,3.37127,3.3618,3.37031,6380000.0
2008-06-11 09:09:00,3.36785,3.37324,3.36222,3.37324,5260000.0
2008-06-11 09:10:00,3.36942,3.37251,3.36451,3.36921,4880000.0
2008-06-11 09:11:00,3.37151,3.37359,3.36807,3.36979,8640000.0
2008-06-11 09:12:00,3.37151,3.37322,3.36423,3.37066,6770000.0
2008-06-11 09:13:00,3.36977,3.37146,3.3662,3.37084,5270000.0
2008-06-11 09:14:00,3.36606,3.37301,3.36147,3.36715,13140000.0
2008-06-11 09:15:00,3.3722,3.37332,3.36302,3.36843,4880000.0
2008-06-11 09:16:00,3.37078,3.37078,3.36108,3.37062,6010000.0
2008-06-11 09:17:00,3.36612,3.37164,3.36251,3.36603,4890000.0
2008-06-11 09:18:00,3.37049,3.37049,3.36474,3.36474,3010000.0
2008-06-11 09:19:00,3.36914,3.37144,3.36189,3.37025,5260000.0
2008-06-11 09:20:00,3.36576,3.37309,3.36576,3.36829,4130000.0
2008-06-11 09:21:00,3.36963,3.37081,3.36545,3.3666,4520000.0
2008-06-11 09:22:00,3.36919,3.37181,3.36152,3.37164,4140000.0
2008-06-11 09:23:00,3.36511,3.36902,3.36511,3.36552,3390000.0
2008-06-11 09:24:00,3.37086,3.37306,3.36638,3.36638,7510000.0
2008-06-11 09:25:00,3.36682,3.37175,3.36144,3.37175,7510000.0
2008-06-11 09:26:00,3.36783,3.37224,3.36573,3.37105,4510000.0
2008-06-11 09:27:00,3.36867,3.37383,3.36297,3.36918,4520000.0
2008-06-11 09:28:00,3.36549,3.3716,3.36116,3.36472,4510000.0
2008-06-11 09:29:00,3.36286,3.3725,3.36111,3.37021,9040000.0
2008-06-11 09:30:00,3.37142,3.37142,3.3598,3.36478,4880000.0
2008-06-11 09:31:00,3.37073,3.37265,3.36298,3.36298,4150000.0
2008-06-11 09:32:00,3.37268,3.37359,3.36177,3.37328,11290000.0
2008-06-11 09:33:00,3.37228,3.37361,3.36712,3.37294,7140000.0
2008-06-11 09:34:00,3.37182,3.37295,3.36593,3.37206,4890000.0
2008-06-11 09:35:00,3.36452,3.37137,3.36452,3.36727,6390000.0
2008-06-11 09:36:00,3.37197,3.37197,3.36553,3.36741,3380000.0
2008-06-11 09:37:00,3.37091,3.37177,3.36207,3.36667,5260000.0
2008-06-11 09:38:00,3.36917,3.37159,3.36201,3.37159,5640000.0
2008-06-11 09:39:00,3.36967,3.36967,3.36066,3.36357,7130000.0
2008-06-11 09:40:00,3.37072,3.37077,3.3617,3.3617,5260000.0
2008-06-11 09:41:00,3.37074,3.37179,3.36257,3.36686,4510000.0
2008-06-11 09:42:00,3.37212,3.37212,3.36256,3.37078,4510000.0
2008-06-11 09:43:00,3.36698,3.3718,3.36597,3.36652,3010000.0
2008-06-11 09:44:00,3.37178,3.37191,3.36427,3.37043,15030000.0
2008-06-11 09:45:00,3.3733,3.3733,3.37122,3.37191,5260000.0
2008-06-11 09:46:00,3.37185,3.37346,3.36423,3.36751,14280000.0
2008-06-11 09:47:00,3.36687,3.3737,3.36687,3.37095,4140000.0
2008-06-11 09:48:00,3.37276,3.37544,3.36338,3.36338,12770000.0
2008-06-11 09:49:00,3.36693,3.36963,3.36235,3.36614,2640000.0
2008-06-11 09:50:00,3.36976,3.37201,3.36443,3.37201,5260000.0
2008-06-11 09:51:00,3.36592,3.37128,3.36421,3.37027,5260000.0
2008-06-11 09:52:00,3.36867,3.37004,3.36076,3.36587,4880000.0
2008-06-11 09:53:00,3.36553,3.3694,3.35757,3.36408,10510000.0
2008-06-11 09:54:00,3.36114,3.37108,3.36114,3.36957,6010000.0
2008-06-11 09:55:00,3.36295,3.3708,3.35822,3.3708,5640000.0
2008-06-11 09:56:00,3.36919,3.36957,3.35938,3.36718,7510000.0
2008-06-11 09:57:00,3.36594,3.36999,3.36449,3.36999,5650000.0
2008-06-11 09:58:00,3.36988,3.37035,3.36088,3.36118,7520000.0
2008-06-11 09:59:00,3.36897,3.37121,3.35905,3.37121,14280000.0
2008-06-11 10:00:00,3.37231,3.37231,3.36131,3.3682,8270000.0
2008-06-11 10:01:00,3.37107,3.37261,3.36636,3.37058,4510000.0
2008-06-11 10:02:00,3.3666,3.37183,3.3651,3.36834,4890000.0
2008-06-11 10:03:00,3.36773,3.37467,3.36307,3.37277,12790000.0
2008-06-11 10:04:00,3.37147,3.37566,3.36314,3.36588,10530000.0
2008-06-11 10:05:00,3.37145,3.37603,3.36486,3.36905,7540000.0
2008-06-11 10:06:00,3.37085,3.37165,3.36683,3.37165,3750000.0
2008-06-11 10:07:00,3.36715,3.37274,3.3627,3.3726,5630000.0
2008-06-11 10:08:00,3.37254,3.37419,3.36846,3.37338,8280000.0
2008-06-11 10:09:00,3.37304,3.37309,3.36665,3.37302,4510000.0
2008-06-11 10:10:00,3.3738,3.3738,3.36392,3.37187,7140000.0
2008-06-11 10:11:00,3.37218,3.37388,3.3643,3.37266,15030000.0
2008-06-11 10:12:00,3.37277,3.37277,3.3638,3.3724,5260000.0
2008-06-11 10:13:00,3.37325,3.37426,3.36638,3.36829,10160000.0
2008-06-11 10:14:00,3.36794,3.37145,3.36121,3.36563,15410000.0
2008-06-11 10:15:00,3.37052,3.37627,3.36566,3.37256,7140000.0
2008-06-11 10:16:00,3.37264,3.37264,3.36643,3.36762,7890000.0
2008-06-11 10:17:00,3.36687,3.37149,3.36522,3.37075,6760000.0
2008-06-11 10:18:00,3.36581,3.37138,3.36453,3.37124,4510000.0
2008-06-11 10:19:00,3.36596,3.37087,3.36535,3.37087,3020000.0
2008-06-11 10:20:00,3.3701,3.3701,3.36013,3.36554,8640000.0
2008-06-11 10:21:00,3.3664,3.37421,3.36096,3.36417,12040000.0
2008-06-11 10:22:00,3.36649,3.37068,3.36387,3.36999,4140000.0
2008-06-11 10:23:00,3.3694,3.37028,3.36106,3.37002,7510000.0
2008-06-11 10:24:00,3.36985,3.37241,3.36267,3.36687,6380000.0
2008-06-11 10:25:00,3.36981,3.36981,3.36444,3.36913,4130000.0
2008-06-11 10:26:00,3.36768,3.36861,3.36096,3.36371,7890000.0
2008-06-11 10:27:00,3.3694,3.3694,3.35929,3.36344,8280000.0
2008-06-11 10:28:00,3.36541,3.36969,3.36038,3.36969,7140000.0
2008-06-11 10:29:00,3.36582,3.37097,3.36086,3.36875,19160000.0
2008-06-11 10:30:00,3.36928,3.37004,3.36321,3.36321,9390000.0
2008-06-11 10:31:00,3.36617,3.37072,3.35914,3.36907,12020000.0
2008-06-11 10:32:00,3.37016,3.37018,3.36064,3.36361,9030000.0
2008-06-11 10:33:00,3.36445,3.36959,3.35903,3.36384,9760000.0
2008-06-11 10:34:00,3.36966,3.37218,3.36255,3.37107,5260000.0
2008-06-11 10:35:00,3.36764,3.37037,3.36526,3.37003,4880000.0
2008-06-11 10:36:00,3.36395,3.36891,3.36141,3.36379,10130000.0
2008-06-11 10:37:00,3.36944,3.3702,3.36303,3.3702,10890000.0
2008-06-11 10:38:00,3.36968,3.37177,3.36186,3.37067,6390000.0
2008-06-11 10:39:00,3.36591,3.37628,3.36082,3.36294,6020000.0
2008-06-11 10:40:00,3.36537,3.3689,3.35942,3.36554,6400000.0
2008-06-11 10:41:00,3.36639,3.36913,3.35942,3.36913,6400000.0
2008-06-11 10:42:00,3.37048,3.37094,3.36156,3.36967,9770000.0
2008-06-11 10:43:00,3.35984,3.36955,3.3587,3.36403,12390000.0
2008-06-11 10:44:00,3.36596,3.36939,3.35954,3.36628,9770000.0
2008-06-11 10:45:00,3.36434,3.36957,3.36434,3.36957,4130000.0
2008-06-11 10:46:00,3.36839,3.36932,3.36452,3.36932,4880000.0
2008-06-11 10:47:00,3.36513,3.36929,3.36173,3.36436,4880000.0
2008-06-11 10:48:00,3.36961,3.37035,3.36044,3.36474,8670000.0
2008-06-11 10:49:00,3.36464,3.37032,3.36256,3.36926,6390000.0
2008-06-11 10:50:00,3.36851,3.37076,3.3646,3.3646,4880000.0
2008-06-11 10:51:00,3.36942,3.36942,3.36368,3.36639,2260000.0
2008-06-11 10:52:00,3.36816,3.37231,3.36203,3.36975,9020000.0
2008-06-11 10:53:00,3.35818,3.3683,3.35818,3.3683,9010000.0
2008-06-11 10:54:00,3.36806,3.37061,3.36253,3.36623,8630000.0
2008-06-11 10:55:00,3.36896,3.37011,3.36406,3.36522,9030000.0
2008-06-11 10:56:00,3.37154,3.3726,3.36269,3.36405,11270000.0
2008-06-11 10:57:00,3.36571,3.37115,3.36364,3.36959,9390000.0
2008-06-11 10:58:00,3.3703,3.37247,3.36663,3.37021,6390000.0
2008-06-11 10:59:00,3.37027,3.37318,3.36334,3.3641,10900000.0
2008-06-11 11:00:00,3.36295,3.37579,3.36269,3.37027,18410000.0
2008-06-11 11:01:00,3.3672,3.36891,3.36278,3.36774,8280000.0
2008-06-11 11:02:00,3.35848,3.36853,3.35848,3.36853,7140000.0
2008-06-11 11:03:00,3.36471,3.37002,3.35927,3.36279,9780000.0
2008-06-11 11:04:00,3.36729,3.36729,3.35669,3.36192,3380000.0
2008-06-11 11:05:00,3.36253,3.36446,3.35651,3.36147,10890000.0
2008-06-11 11:06:00,3.36237,3.36829,3.35855,3.36829,5250000.0
2008-06-11 11:07:00,3.35928,3.36905,3.35928,3.36897,9400000.0
2008-06-11 11:08:00,3.36824,3.36834,3.35822,3.36741,8650000.0
2008-06-11 11:09:00,3.36864,3.36864,3.35671,3.363,6400000.0
2008-06-11 11:10:00,3.36686,3.3692,3.35832,3.367,12770000.0
2008-06-11 11:11:00,3.37044,3.3721,3.36159,3.36334,12040000.0
2008-06-11 11:12:00,3.36946,3.3698,3.35992,3.3656,9030000.0
2008-06-11 11:13:00,3.36793,3.36953,3.36414,3.36541,9760000.0
2008-06-11 11:14:00,3.36452,3.36696,3.35405,3.36599,14280000.0
2008-06-11 11:15:00,3.36486,3.36973,3.36248,3.3691,9020000.0
2008-06-11 11:16:00,3.36999,3.36999,3.36427,3.36948,5630000.0
2008-06-11 11:17:00,3.36386,3.36867,3.36135,3.36193,8270000.0
2008-06-11 11:18:00,3.36676,3.36796,3.35754,3.36529,6760000.0
2008-06-11 11:19:00,3.36392,3.36429,3.35679,3.36424,6020000.0
2008-06-11 11:20:00,3.36619,3.36619,3.36105,3.36105,3760000.0
2008-06-11 11:21:00,3.3638,3.36525,3.36078,3.36523,6390000.0
2008-06-11 11:22:00,3.36593,3.36593,3.36051,3.36524,7910000.0
2008-06-11 11:23:00,3.3639,3.36477,3.35397,3.36299,6010000.0
2008-06-11 11:24:00,3.36618,3.36686,3.36185,3.36602,7150000.0
2008-06-11 11:25:00,3.36041,3.36555,3.3549,3.36516,7910000.0
2008-06-11 11:26:00,3.36276,3.36834,3.35861,3.35861,6390000.0
2008-06-11 11:27:00,3.35991,3.36565,3.35946,3.36154,3010000.0
2008-06-11 11:28:00,3.36536,3.36696,3.35681,3.36696,6770000.0
2008-06-11 11:29:00,3.36696,3.36711,3.35948,3.36578,13910000.0
2008-06-11 11:30:00,3.36519,3.36865,3.35911,3.36252,7900000.0
2008-06-11 11:31:00,3.36146,3.36602,3.35861,3.36555,5250000.0
2008-06-11 11:32:00,3.36546,3.36682,3.35726,3.36232,10530000.0
2008-06-11 11:33:00,3.3666,3.3666,3.35799,3.36118,12020000.0
2008-06-11 11:34:00,3.36095,3.36548,3.35618,3.36548,6020000.0
2008-06-11 11:35:00,3.36207,3.36742,3.35767,3.35767,11260000.0
2008-06-11 11:36:00,3.3667,3.3689,3.35822,3.3629,12040000.0
2008-06-11 11:37:00,3.36455,3.36617,3.35734,3.36617,8260000.0
2008-06-11 11:38:00,3.3656,3.36732,3.35768,3.36732,7520000.0
2008-06-11 11:39:00,3.36284,3.36723,3.35876,3.36207,12010000.0
2008-06-11 11:40:00,3.36319,3.36659,3.35737,3.36272,7510000.0
2008-06-11 11:41:00,3.36703,3.36741,3.35844,3.36477,7160000.0
2008-06-11 11:42:00,3.36745,3.36874,3.3594,3.36782,6390000.0
2008-06-11 11:43:00,3.36266,3.36787,3.3564,3.36787,12420000.0
2008-06-11 11:44:00,3.36008,3.36835,3.35838,3.36435,3380000.0
2008-06-11 11:45:00,3.36827,3.36962,3.35908,3.36867,5630000.0
2008-06-11 11:46:00,3.36241,3.36925,3.36098,3.36925,10510000.0
2008-06-11 11:47:00,3.36399,3.37194,3.36343,3.37041,7900000.0
2008-06-11 11:48:00,3.36213,3.36996,3.36136,3.36912,6020000.0
2008-06-11 11:49:00,3.36687,3.36862,3.3608,3.36764,8650000.0
2008-06-11 11:50:00,3.35614,3.36678,3.35614,3.36678,6750000.0
2008-06-11 11:51:00,3.36139,3.3667,3.35677,3.36021,6760000.0
2008-06-11 11:52:00,3.3664,3.36677,3.35864,3.36677,6010000.0
2008-06-11 11:53:00,3.36281,3.36687,3.35537,3.35537,9770000.0
2008-06-11 11:54:00,3.36467,3.36649,3.35881,3.36472,8630000.0
2008-06-11 11:55:00,3.36201,3.36645,3.35713,3.36645,9780000.0
2008-06-11 11:56:00,3.36236,3.36806,3.35892,3.36395,8640000.0
2008-06-11 11:57:00,3.3657,3.36683,3.35856,3.36129,6790000.0
2008-06-11 11:58:00,3.36397,3.37038,3.36397,3.36859,7510000.0
2008-06-11 11:59:00,3.36616,3.36927,3.35997,3.36814,9030000.0
2008-06-11 12:00:00,3.36349,3.36875,3.3631,3.36768,7890000.0
2008-06-11 12:01:00,3.36744,3.36765,3.35727,3.36312,9750000.0
2008-06-11 12:02:00,3.36841,3.37101,3.35955,3.36942,9400000.0
2008-06-11 12:03:00,3.3632,3.36862,3.36237,3.36726,9380000.0
2008-06-11 12:04:00,3.3647,3.36849,3.36309,3.36629,6010000.0
2008-06-11 12:05:00,3.36264,3.36869,3.35916,3.36856,11270000.0
2008-06-11 12:06:00,3.36861,3.36899,3.36057,3.36787,8670000.0
2008-06-11 12:07:00,3.37019,3.37167,3.36176,3.36555,5640000.0
2008-06-11 12:08:00,3.36625,3.36714,3.35553,3.36714,7890000.0
2008-06-11 12:09:00,3.36426,3.37039,3.36109,3.37039,6760000.0
2008-06-11 12:10:00,3.36535,3.3708,3.36122,3.36393,9390000.0
2008-06-11 12:11:00,3.36972,3.37116,3.35925,3.35925,10150000.0
2008-06-11 12:12:00,3.37016,3.37091,3.36423,3.37069,9400000.0
2008-06-11 12:13:00,3.36646,3.37068,3.36358,3.3667,12010000.0
2008-06-11 12:14:00,3.36504,3.36914,3.3578,3.36572,9770000.0
2008-06-11 12:15:00,3.37081,3.37081,3.36487,3.36984,16140000.0
2008-06-11 12:16:00,3.36867,3.36997,3.36002,3.36058,10510000.0
2008-06-11 12:17:00,3.36622,3.37212,3.36195,3.36893,5630000.0
2008-06-11 12:18:00,3.36838,3.36981,3.35891,3.36981,9770000.0
2008-06-11 12:19:00,3.36568,3.37421,3.36568,3.36787,7530000.0
2008-06-11 12:20:00,3.36981,3.36981,3.36341,3.36557,7890000.0
2008-06-11 12:21:00,3.36973,3.37054,3.35954,3.35954,10520000.0
2008-06-11 12:22:00,3.36802,3.36825,3.35922,3.36724,5290000.0
2008-06-11 12:23:00,3.36139,3.36815,3.36139,3.36739,7910000.0
2008-06-11 12:24:00,3.36474,3.37059,3.36054,3.36867,6780000.0
2008-06-11 12:25:00,3.36752,3.36752,3.35716,3.36629,6750000.0
2008-06-11 12:26:00,3.36307,3.36871,3.35923,3.36802,4890000.0
2008-06-11 12:27:00,3.3669,3.36836,3.35842,3.35842,7910000.0
2008-06-11 12:28:00,3.36438,3.36828,3.36247,3.36284,7510000.0
2008-06-11 12:29:00,3.36824,3.37016,3.36,3.36917,9400000.0
2008-06-11 12:30:00,3.36916,3.3693,3.35987,3.36843,19170000.0
2008-06-11 12:31:00,3.36255,3.36854,3.35702,3.36854,9400000.0
2008-06-11 12:32:00,3.35945,3.36931,3.35729,3.3644,13530000.0
2008-06-11 12:33:00,3.37076,3.37362,3.36169,3.36564,7530000.0
2008-06-11 12:34:00,3.36545,3.37092,3.36299,3.36939,7880000.0
2008-06-11 12:35:00,3.36534,3.37032,3.36457,3.36925,9400000.0
2008-06-11 12:36:00,3.36925,3.37025,3.35897,3.3698,7520000.0
2008-06-11 12:37:00,3.36355,3.36921,3.35875,3.36556,10160000.0
2008-06-11 12:38:00,3.35929,3.36907,3.35929,3.36907,2640000.0
2008-06-11 12:39:00,3.35905,3.36937,3.35895,3.36937,10160000.0
2008-06-11 12:40:00,3.3644,3.36746,3.35875,3.36746,8640000.0
2008-06-11 12:41:00,3.3689,3.37276,3.36153,3.369,7900000.0
2008-06-11 12:42:00,3.36471,3.37033,3.35794,3.36499,12790000.0
2008-06-11 12:43:00,3.36945,3.36945,3.36227,3.36906,4880000.0
2008-06-11 12:44:00,3.36444,3.36924,3.35919,3.36304,9390000.0
2008-06-11 12:45:00,3.3682,3.36928,3.35791,3.36563,7530000.0
2008-06-11 12:46:00,3.36299,3.36918,3.36004,3.36918,4510000.0
2008-06-11 12:47:00,3.36079,3.37186,3.36079,3.36645,8630000.0
2008-06-11 12:48:00,3.36872,3.37033,3.36872,3.36894,3750000.0
2008-06-11 12:49:00,3.36553,3.37043,3.36438,3.36834,4880000.0
2008-06-11 12:50:00,3.37004,3.37004,3.35854,3.36603,6770000.0
2008-06-11 12:51:00,3.36262,3.36738,3.35772,3.36532,5640000.0
2008-06-11 12:52:00,3.36965,3.36965,3.36421,3.36948,6010000.0
2008-06-11 12:53:00,3.36554,3.36846,3.36171,3.36171,6390000.0
2008-06-11 12:54:00,3.36879,3.37113,3.36183,3.3705,7530000.0
2008-06-11 12:55:00,3.36477,3.36784,3.35741,3.3661,7520000.0
2008-06-11 12:56:00,3.36831,3.36932,3.35945,3.36744,11660000.0
2008-06-11 12:57:00,3.35968,3.36897,3.35937,3.36895,13900000.0
2008-06-11 12:58:00,3.36373,3.36718,3.35924,3.35924,7160000.0
2008-06-11 12:59:00,3.37181,3.37194,3.3619,3.36797,8280000.0
2008-06-11 13:00:00,3.36792,3.36922,3.35908,3.36922,11660000.0
2008-06-11 13:01:00,3.36697,3.37281,3.36073,3.3624,12400000.0
2008-06-11 13:02:00,3.36767,3.36882,3.35552,3.35552,6760000.0
2008-06-11 13:03:00,3.36611,3.37022,3.35915,3.3665,12030000.0
2008-06-11 13:04:00,3.36909,3.36909,3.35783,3.36526,9020000.0
2008-06-11 13:05:00,3.36385,3.36883,3.35907,3.36813,9010000.0
2008-06-11 13:06:00,3.36926,3.37014,3.36285,3.36963,13900000.0
2008-06-11 13:07:00,3.36545,3.3706,3.36129,3.3706,4130000.0
2008-06-11 13:08:00,3.36848,3.3687,3.36213,3.36362,8650000.0
2008-06-11 13:09:00,3.36337,3.36887,3.35692,3.36887,16140000.0
2008-06-11 13:10:00,3.36228,3.36686,3.36212,3.36686,2640000.0
2008-06-11 13:11:00,3.36932,3.36932,3.35969,3.36844,7520000.0
2008-06-11 13:12:00,3.36691,3.36709,3.35655,3.36427,13530000.0
2008-06-11 13:13:00,3.36965,3.36965,3.36274,3.36274,4880000.0
2008-06-11 13:14:00,3.36718,3.37072,3.35932,3.36556,5650000.0
2008-06-11 13:15:00,3.37047,3.37047,3.3628,3.3628,7520000.0
2008-06-11 13:16:00,3.36266,3.36722,3.35722,3.35722,13540000.0
2008-06-11 13:17:00,3.36928,3.37019,3.3654,3.36884,7510000.0
2008-06-11 13:18:00,3.36872,3.37252,3.36315,3.37118,9030000.0
2008-06-11 13:19:00,3.36011,3.37291,3.36011,3.3698,10920000.0
2008-06-11 13:20:00,3.37095,3.37095,3.36214,3.36698,10150000.0
2008-06-11 13:21:00,3.37095,3.37263,3.36869,3.37234,5640000.0
2008-06-11 13:22:00,3.37137,3.37284,3.36206,3.36772,9780000.0
2008-06-11 13:23:00,3.36698,3.37251,3.36307,3.36974,11270000.0
2008-06-11 13:24:00,3.36498,3.37146,3.36223,3.37046,8260000.0
2008-06-11 13:25:00,3.37022,3.37064,3.36425,3.36425,4880000.0
2008-06-11 13:26:00,3.3708,3.3708,3.3618,3.36997,4890000.0
2008-06-11 13:27:00,3.36963,3.37063,3.36392,3.3658,8630000.0
2008-06-11 13:28:00,3.36839,3.37324,3.3652,3.37205,11650000.0
2008-06-11 13:29:00,3.37043,3.3715,3.36658,3.36673,6390000.0
2008-06-11 13:30:00,3.37131,3.37131,3.35901,3.36431,12010000.0
2008-06-11 13:31:00,3.36859,3.37035,3.36174,3.37022,4130000.0
2008-06-11 13:32:00,3.36748,3.37145,3.36602,3.36798,6750000.0
2008-06-11 13:33:00,3.36625,3.37499,3.36428,3.37263,15760000.0
2008-06-11 13:34:00,3.36991,3.37121,3.36329,3.36699,9790000.0
2008-06-11 13:35:00,3.36896,3.37347,3.36537,3.36679,6010000.0
2008-06-11 13:36:00,3.36779,3.37273,3.36062,3.37273,6030000.0
2008-06-11 13:37:00,3.37008,3.37164,3.36641,3.37163,6750000.0
2008-06-11 13:38:00,3.36257,3.37195,3.36257,3.36911,4140000.0
2008-06-11 13:39:00,3.37254,3.3734,3.36343,3.37158,4510000.0
2008-06-11 13:40:00,3.3719,3.3762,3.36441,3.37276,10130000.0
2008-06-11 13:41:00,3.36238,3.37146,3.3605,3.37146,10910000.0
2008-06-11 13:42:00,3.36833,3.37476,3.36449,3.37287,8270000.0
2008-06-11 13:43:00,3.36868,3.37329,3.36794,3.37316,7150000.0
2008-06-11 13:44:00,3.37395,3.37437,3.36336,3.36856,13520000.0
2008-06-11 13:45:00,3.37184,3.37274,3.362,3.36353,10520000.0
2008-06-11 13:46:00,3.37559,3.37823,3.36705,3.3748,14660000.0
2008-06-11 13:47:00,3.37261,3.37529,3.36888,3.36905,6410000.0
2008-06-11 13:48:00,3.36574,3.37349,3.3628,3.37349,7140000.0
2008-06-11 13:49:00,3.36898,3.3731,3.35978,3.36356,5660000.0
2008-06-11 13:50:00,3.3725,3.37523,3.36253,3.37203,13540000.0
2008-06-11 13:51:00,3.36344,3.37305,3.36344,3.37245,6010000.0
2008-06-11 13:52:00,3.37042,3.37243,3.36687,3.36687,6010000.0
2008-06-11 13:53:00,3.37221,3.37551,3.36519,3.36635,7900000.0
2008-06-11 13:54:00,3.364,3.36947,3.35641,3.36104,16140000.0
2008-06-11 13:55:00,3.37226,3.37226,3.36653,3.36977,4890000.0
2008-06-11 13:56:00,3.37065,3.37065,3.3622,3.36717,6010000.0
2008-06-11 13:57:00,3.36783,3.37313,3.36777,3.36777,6380000.0
2008-06-11 13:58:00,3.36755,3.37303,3.36251,3.37266,9010000.0
2008-06-11 13:59:00,3.36623,3.37063,3.36134,3.36513,9020000.0
2008-06-11 14:00:00,3.37045,3.37176,3.35946,3.36769,13890000.0
2008-06-11 14:01:00,3.37173,3.37205,3.36014,3.37205,9760000.0
2008-06-11 14:02:00,3.3705,3.3705,3.36054,3.36054,6010000.0
2008-06-11 14:03:00,3.36907,3.37073,3.36455,3.36919,8650000.0
2008-06-11 14:04:00,3.36487,3.3696,3.35973,3.36441,4510000.0
2008-06-11 14:05:00,3.36957,3.37231,3.36544,3.36733,6760000.0
2008-06-11 14:06:00,3.36316,3.37116,3.36028,3.36561,12010000.0
2008-06-11 14:07:00,3.3667,3.37091,3.36415,3.37025,5630000.0
2008-06-11 14:08:00,3.36792,3.3687,3.35841,3.36452,5270000.0
2008-06-11 14:09:00,3.37031,3.37207,3.36079,3.36079,11660000.0
2008-06-11 14:10:00,3.36927,3.37062,3.3608,3.36873,6390000.0
2008-06-11 14:11:00,3.37085,3.3712,3.36027,3.36027,11260000.0
2008-06-11 14:12:00,3.3707,3.3707,3.3644,3.36989,4130000.0
2008-06-11 14:13:00,3.37131,3.37131,3.36374,3.37006,8270000.0
2008-06-11 14:14:00,3.37092,3.37356,3.36259,3.36259,9000000.0
2008-06-11 14:15:00,3.36932,3.36969,3.35974,3.36536,12040000.0
2008-06-11 14:16:00,3.36209,3.37163,3.36208,3.36613,6020000.0
2008-06-11 14:17:00,3.36667,3.37097,3.36029,3.36608,7890000.0
2008-06-11 14:18:00,3.36706,3.37063,3.3606,3.36814,9770000.0
2008-06-11 14:19:00,3.36572,3.37075,3.36133,3.36936,3390000.0
2008-06-11 14:20:00,3.36217,3.37201,3.36217,3.3664,7900000.0
2008-06-11 14:21:00,3.37016,3.37386,3.36331,3.36331,4510000.0
2008-06-11 14:22:00,3.36116,3.37036,3.36116,3.37005,4520000.0
2008-06-11 14:23:00,3.36465,3.37012,3.36219,3.36508,7550000.0
2008-06-11 14:24:00,3.36491,3.37119,3.35823,3.36779,10520000.0
2008-06-11 14:25:00,3.36818,3.37037,3.36087,3.36581,12790000.0
2008-06-11 14:26:00,3.36928,3.37201,3.36561,3.36561,7910000.0
2008-06-11 14:27:00,3.37121,3.37121,3.36135,3.37116,7510000.0
2008-06-11 14:28:00,3.37197,3.37217,3.36758,3.37217,3760000.0
2008-06-11 14:29:00,3.37011,3.37072,3.36307,3.37072,6020000.0
2008-06-11 14:30:00,3.37036,3.37292,3.36207,3.36671,11650000.0
2008-06-11 14:31:00,3.36938,3.37176,3.36448,3.36515,7510000.0
2008-06-11 14:32:00,3.36128,3.37187,3.36115,3.37173,10510000.0
2008-06-11 14:33:00,3.36642,3.3723,3.36584,3.36966,12390000.0
2008-06-11 14:34:00,3.36679,3.37007,3.36569,3.36891,6010000.0
2008-06-11 14:35:00,3.37101,3.37192,3.3622,3.37063,9390000.0
2008-06-11 14:36:00,3.36765,3.37087,3.36394,3.36992,9770000.0
2008-06-11 14:37:00,3.37224,3.37387,3.3637,3.36728,4890000.0
2008-06-11 14:38:00,3.36757,3.37311,3.36085,3.36085,4880000.0
2008-06-11 14:39:00,3.37066,3.37066,3.36011,3.36966,5640000.0
2008-06-11 14:40:00,3.36623,3.37159,3.36416,3.37137,4140000.0
2008-06-11 14:41:00,3.36685,3.37117,3.36154,3.36951,5650000.0
2008-06-11 14:42:00,3.36737,3.36947,3.35817,3.36923,9760000.0
2008-06-11 14:43:00,3.36758,3.37193,3.36464,3.37087,10140000.0
2008-06-11 14:44:00,3.36963,3.36963,3.35686,3.36522,11640000.0
2008-06-11 14:45:00,3.37147,3.37454,3.36275,3.36876,10150000.0
2008-06-11 14:46:00,3.36368,3.37389,3.36368,3.37002,4890000.0
2008-06-11 14:47:00,3.36998,3.3723,3.36428,3.3723,3760000.0
2008-06-11 14:48:00,3.37165,3.37312,3.36333,3.37312,4140000.0
2008-06-11 14:49:00,3.37316,3.37316,3.3661,3.37145,6030000.0
2008-06-11 14:50:00,3.3687,3.37494,3.36244,3.36244,15800000.0
2008-06-11 14:51:00,3.36704,3.3713,3.36626,3.36626,8640000.0
2008-06-11 14:52:00,3.37217,3.37362,3.36307,3.36307,10130000.0
2008-06-11 14:53:00,3.37366,3.37366,3.36113,3.36676,12030000.0
2008-06-11 14:54:00,3.37065,3.37371,3.36438,3.37283,9770000.0
2008-06-11 14:55:00,3.37162,3.3731,3.36384,3.37295,4880000.0
2008-06-11 14:56:00,3.3697,3.3697,3.36111,3.36774,6010000.0
2008-06-11 14:57:00,3.37095,3.37237,3.36222,3.37237,4880000.0
2008-06-11 14:58:00,3.36522,3.3723,3.36522,3.3723,7530000.0
2008-06-11 14:59:00,3.3706,3.37257,3.36205,3.3701,14280000.0
2008-06-11 15:00:00,3.36797,3.37296,3.36285,3.36778,14640000.0
2008-06-11 15:01:00,3.37276,3.37415,3.36601,3.37347,9400000.0
2008-06-11 15:02:00,3.36632,3.37344,3.36632,3.37328,6000000.0
2008-06-11 15:03:00,3.37227,3.37249,3.36384,3.37249,5250000.0
2008-06-11 15:04:00,3.3713,3.3727,3.36333,3.37152,10890000.0
2008-06-11 15:05:00,3.37439,3.37554,3.36389,3.36389,5250000.0
2008-06-11 15:06:00,3.3685,3.37138,3.36045,3.37138,8650000.0
2008-06-11 15:07:00,3.36392,3.37441,3.36392,3.36721,6750000.0
2008-06-11 15:08:00,3.36428,3.37275,3.36428,3.36869,10510000.0
2008-06-11 15:09:00,3.37451,3.37451,3.36409,3.36454,12780000.0
2008-06-11 15:10:00,3.36949,3.37314,3.36354,3.37314,3380000.0
2008-06-11 15:11:00,3.37319,3.37319,3.36452,3.36924,4880000.0
2008-06-11 15:13:00,3.37173,3.37262,3.36054,3.37262,9390000.0
2008-06-11 15:14:00,3.37265,3.37409,3.36123,3.37243,18800000.0
2008-06-11 15:15:00,3.36544,3.37633,3.36544,3.37346,6380000.0
2008-06-11 15:16:00,3.37242,3.37359,3.36213,3.36344,6770000.0
2008-06-11 15:17:00,3.37353,3.37517,3.3648,3.37008,12040000.0
2008-06-11 15:18:00,3.37404,3.37559,3.36406,3.36978,4150000.0
2008-06-11 15:19:00,3.37365,3.37468,3.36636,3.37403,5650000.0
2008-06-11 15:20:00,3.3737,3.3737,3.3625,3.36894,6760000.0
2008-06-11 15:21:00,3.37357,3.37386,3.3638,3.36959,13540000.0
2008-06-11 15:22:00,3.37267,3.37398,3.36703,3.36703,4890000.0
2008-06-11 15:23:00,3.37214,3.37449,3.36375,3.37449,10530000.0
2008-06-11 15:24:00,3.37152,3.37538,3.36513,3.37267,8290000.0
2008-06-11 15:25:00,3.36948,3.37422,3.36335,3.3689,4140000.0
2008-06-11 15:26:00,3.3727,3.3727,3.36372,3.3714,10540000.0
2008-06-11 15:27:00,3.3682,3.37251,3.35907,3.37251,12040000.0
2008-06-11 15:28:00,3.37262,3.3736,3.36844,3.36844,2640000.0
2008-06-11 15:29:00,3.37104,3.3755,3.36564,3.37395,5640000.0
2008-06-11 15:30:00,3.37432,3.37432,3.36767,3.36834,7170000.0
2008-06-11 15:31:00,3.37171,3.37818,3.36862,3.36876,10540000.0
2008-06-11 15:32:00,3.37074,3.37694,3.36562,3.36988,7900000.0
2008-06-11 15:33:00,3.3747,3.37584,3.36582,3.37485,11300000.0
2008-06-11 15:34:00,3.37278,3.37704,3.36832,3.37333,7910000.0
2008-06-11 15:35:00,3.37387,3.37438,3.36475,3.36475,5640000.0
2008-06-11 15:36:00,3.36994,3.3766,3.36508,3.372,9020000.0
2008-06-11 15:37:00,3.37271,3.37548,3.36283,3.37548,4140000.0
2008-06-11 15:38:00,3.36825,3.37501,3.36497,3.37463,6390000.0
2008-06-11 15:39:00,3.3743,3.37514,3.36886,3.37453,4510000.0
2008-06-11 15:40:00,3.3739,3.3796,3.37056,3.37709,10140000.0
2008-06-11 15:41:00,3.36974,3.38187,3.36889,3.37493,12030000.0
2008-06-11 15:42:00,3.37881,3.37881,3.37325,3.37659,5250000.0
2008-06-11 15:43:00,3.37696,3.37696,3.3664,3.37175,11290000.0
2008-06-11 15:44:00,3.37241,3.37763,3.37074,3.37401,7160000.0
2008-06-11 15:45:00,3.37235,3.37543,3.36752,3.36752,5630000.0
2008-06-11 15:46:00,3.37813,3.37813,3.36819,3.3696,12040000.0
2008-06-11 15:47:00,3.37249,3.37646,3.36597,3.37192,7520000.0
2008-06-11 15:48:00,3.37722,3.37722,3.3656,3.37147,7130000.0
2008-06-11 15:49:00,3.37706,3.37721,3.36693,3.37309,7900000.0
2008-06-11 15:50:00,3.3687,3.37939,3.3687,3.37642,7150000.0
2008-06-11 15:51:00,3.37177,3.37695,3.36871,3.37019,6800000.0
2008-06-11 15:52:00,3.37089,3.37678,3.3672,3.3726,7540000.0
2008-06-11 15:53:00,3.3724,3.37525,3.36512,3.36512,9410000.0
2008-06-11 15:54:00,3.37168,3.38222,3.36936,3.37707,5650000.0
2008-06-11 15:55:00,3.37509,3.37509,3.36958,3.36958,3770000.0
2008-06-11 15:56:00,3.37622,3.37622,3.36673,3.37619,9800000.0
2008-06-11 15:57:00,3.37555,3.37555,3.36575,3.37082,9400000.0
2008-06-11 15:58:00,3.37324,3.37607,3.36525,3.37522,11640000.0
2008-06-11 15:59:00,3.37322,3.37775,3.36717,3.36803,12780000.0
2008-06-11 16:00:00,3.37613,3.37613,3.36614,3.37441,7150000.0
2008-06-11 16:01:00,3.37361,3.37724,3.36488,3.37584,12780000.0
2008-06-11 16:02:00,3.37618,3.37679,3.37163,3.37679,5260000.0
2008-06-11 16:03:00,3.37347,3.37801,3.37244,3.37676,6390000.0
2008-06-11 16:04:00,3.37357,3.37774,3.36777,3.37722,7530000.0
2008-06-11 16:05:00,3.37791,3.37791,3.36804,3.37781,11270000.0
2008-06-11 16:06:00,3.36974,3.38264,3.36797,3.37352,10540000.0
2008-06-11 16:07:00,3.37686,3.37802,3.37083,3.37802,7890000.0
2008-06-11 16:08:00,3.37693,3.37934,3.36891,3.37823,3770000.0
2008-06-11 16:09:00,3.37245,3.37619,3.36782,3.37269,4160000.0
2008-06-11 16:10:00,3.37721,3.37813,3.36572,3.37813,13150000.0
2008-06-11 16:11:00,3.36953,3.38004,3.36953,3.37574,5640000.0
2008-06-11 16:12:00,3.37386,3.38345,3.37273,3.37448,14300000.0
2008-06-11 16:13:00,3.37754,3.37876,3.37075,3.37428,6390000.0
2008-06-11 16:14:00,3.37474,3.37654,3.36584,3.37654,7520000.0
2008-06-11 16:15:00,3.37372,3.37814,3.36929,3.37726,7140000.0
2008-06-11 16:16:00,3.36912,3.38057,3.36912,3.37341,12040000.0
2008-06-11 16:17:00,3.37232,3.37858,3.3704,3.37337,5640000.0
2008-06-11 16:18:00,3.37869,3.37869,3.36874,3.37145,12440000.0
2008-06-11 16:19:00,3.37746,3.37798,3.37299,3.37798,6010000.0
2008-06-11 16:20:00,3.3785,3.3785,3.36789,3.3747,10900000.0
2008-06-11 16:21:00,3.37428,3.37961,3.37369,3.37949,7900000.0
2008-06-11 16:22:00,3.37369,3.37884,3.37369,3.37757,4510000.0
2008-06-11 16:23:00,3.37471,3.37846,3.37208,3.37846,10510000.0
2008-06-11 16:24:00,3.37642,3.37966,3.36366,3.37814,12780000.0
2008-06-11 16:25:00,3.37534,3.38071,3.3697,3.3697,7520000.0
2008-06-11 16:26:00,3.3766,3.37835,3.37339,3.37339,4900000.0
2008-06-11 16:27:00,3.36756,3.37804,3.36756,3.37463,9400000.0
2008-06-11 16:28:00,3.37974,3.38067,3.36966,3.37162,9390000.0
2008-06-11 16:29:00,3.37266,3.37953,3.36991,3.37904,5630000.0
2008-06-11 16:30:00,3.3739,3.37929,3.36961,3.3779,6020000.0
2008-06-11 16:31:00,3.37209,3.37766,3.37125,3.37766,8640000.0
2008-06-11 16:32:00,3.36666,3.37823,3.36666,3.37237,4520000.0
2008-06-11 16:33:00,3.37875,3.37976,3.37005,3.37643,4150000.0
2008-06-11 16:34:00,3.37581,3.37813,3.36806,3.36819,4520000.0
2008-06-11 16:35:00,3.37289,3.37757,3.36787,3.36863,10520000.0
2008-06-11 16:36:00,3.3775,3.37828,3.36726,3.36726,4510000.0
2008-06-11 16:37:00,3.37846,3.37929,3.37344,3.37344,5260000.0
2008-06-11 16:38:00,3.37329,3.37691,3.36857,3.37254,9420000.0
2008-06-11 16:39:00,3.37345,3.3793,3.37139,3.37731,7510000.0
2008-06-11 16:40:00,3.36903,3.37837,3.36694,3.37571,5650000.0
2008-06-11 16:41:00,3.3729,3.37931,3.3729,3.37931,4510000.0
2008-06-11 16:42:00,3.37613,3.37874,3.36791,3.37392,5260000.0
2008-06-11 16:43:00,3.3801,3.38051,3.36954,3.37901,6390000.0
2008-06-11 16:44:00,3.3736,3.3755,3.37102,3.37417,3010000.0
2008-06-11 16:45:00,3.37979,3.38388,3.37189,3.37776,11280000.0
2008-06-11 16:46:00,3.37244,3.38473,3.37244,3.37721,11650000.0
2008-06-11 16:47:00,3.37783,3.38254,3.3715,3.38001,12410000.0
2008-06-11 16:48:00,3.37621,3.37945,3.37202,3.37945,5630000.0
2008-06-11 16:49:00,3.37965,3.3819,3.37043,3.37842,11670000.0
2008-06-11 16:50:00,3.38062,3.38062,3.37337,3.3778,6790000.0
2008-06-11 16:51:00,3.37908,3.38055,3.37091,3.37945,10520000.0
2008-06-11 16:52:00,3.37403,3.38182,3.37375,3.38182,5280000.0
2008-06-11 16:53:00,3.3785,3.38342,3.37671,3.37671,5660000.0
2008-06-11 16:54:00,3.37095,3.37993,3.37095,3.37723,7520000.0
2008-06-11 16:55:00,3.37732,3.38283,3.37035,3.37916,7540000.0
2008-06-11 16:56:00,3.37513,3.38053,3.37393,3.37919,6020000.0
2008-06-11 16:57:00,3.37117,3.38016,3.3695,3.37594,9020000.0
2008-06-11 16:58:00,3.37944,3.38093,3.37097,3.38087,5260000.0
2008-06-11 16:59:00,3.38187,3.38301,3.37319,3.37898,14320000.0
2008-06-11 17:00:00,3.37622,3.38434,3.37292,3.37292,9040000.0
2008-06-11 17:01:00,3.37965,3.38051,3.37065,3.37742,10160000.0
2008-06-11 17:02:00,3.38013,3.38013,3.37193,3.37992,6780000.0
2008-06-11 17:03:00,3.37858,3.38009,3.37352,3.37595,5640000.0
2008-06-11 17:04:00,3.37562,3.38089,3.37562,3.38089,4890000.0
2008-06-11 17:05:00,3.38105,3.38269,3.37152,3.37919,5640000.0
2008-06-11 17:06:00,3.3814,3.38359,3.37282,3.37328,7540000.0
2008-06-11 17:07:00,3.37446,3.38236,3.37189,3.37662,12050000.0
2008-06-11 17:08:00,3.37477,3.37949,3.36946,3.37441,7540000.0
2008-06-11 17:09:00,3.3813,3.38142,3.36957,3.37842,10920000.0
2008-06-11 17:10:00,3.37979,3.38021,3.37137,3.3798,7900000.0
2008-06-11 17:11:00,3.37882,3.38086,3.37509,3.38086,6790000.0
2008-06-11 17:12:00,3.37894,3.37997,3.37117,3.37117,6390000.0
2008-06-11 17:13:00,3.38,3.38164,3.37208,3.38002,8260000.0
2008-06-11 17:14:00,3.37973,3.38056,3.3731,3.37497,11290000.0
2008-06-11 17:15:00,3.38112,3.38112,3.37268,3.38056,12780000.0
2008-06-11 17:16:00,3.38059,3.38577,3.37365,3.38188,10910000.0
2008-06-11 17:17:00,3.37491,3.37939,3.37215,3.37215,6780000.0
2008-06-11 17:18:00,3.3811,3.38398,3.3726,3.3726,7530000.0
2008-06-11 17:19:00,3.37092,3.38015,3.37092,3.37929,6020000.0
2008-06-11 17:20:00,3.3803,3.38173,3.37186,3.38081,10910000.0
2008-06-11 17:21:00,3.37159,3.38161,3.37157,3.38089,7540000.0
2008-06-11 17:22:00,3.37699,3.38081,3.37609,3.37902,5260000.0
2008-06-11 17:23:00,3.37914,3.38109,3.37027,3.37666,7890000.0
2008-06-11 17:24:00,3.38148,3.38188,3.37199,3.38025,8280000.0
2008-06-11 17:25:00,3.37629,3.38655,3.3742,3.38087,8270000.0
2008-06-11 17:26:00,3.37153,3.38109,3.37153,3.37641,6780000.0
2008-06-11 17:27:00,3.38002,3.38083,3.37409,3.37674,9400000.0
2008-06-11 17:28:00,3.37872,3.38117,3.37057,3.37851,7150000.0
2008-06-11 17:29:00,3.37941,3.37941,3.36984,3.37843,7140000.0
2008-06-11 17:30:00,3.37607,3.38122,3.37174,3.37184,7890000.0
2008-06-11 17:31:00,3.3771,3.38057,3.37348,3.37482,6020000.0
2008-06-11 17:32:00,3.37971,3.38034,3.3691,3.3712,10160000.0
2008-06-11 17:33:00,3.37879,3.38346,3.37663,3.38055,5270000.0
2008-06-11 17:34:00,3.38051,3.38236,3.37259,3.37676,8650000.0
2008-06-11 17:35:00,3.37937,3.38129,3.37193,3.38068,10900000.0
2008-06-11 17:36:00,3.3761,3.38056,3.37495,3.37842,5270000.0
2008-06-11 17:37:00,3.37811,3.38573,3.37473,3.37861,9400000.0
2008-06-11 17:38:00,3.37669,3.38336,3.37112,3.38258,11650000.0
2008-06-11 17:39:00,3.38125,3.3831,3.37341,3.38163,8270000.0
2008-06-11 17:40:00,3.37852,3.38324,3.37661,3.37921,7150000.0
2008-06-11 17:41:00,3.37793,3.38206,3.37265,3.37741,9750000.0
2008-06-11 17:42:00,3.38227,3.38228,3.3764,3.37712,7140000.0
2008-06-11 17:43:00,3.38205,3.3858,3.37501,3.3831,6770000.0
2008-06-11 17:44:00,3.3819,3.38526,3.37633,3.37886,8670000.0
2008-06-11 17:45:00,3.38148,3.38148,3.37375,3.37647,4890000.0
2008-06-11 17:46:00,3.37958,3.38267,3.37861,3.37861,6010000.0
2008-06-11 17:47:00,3.37854,3.38334,3.37627,3.37627,4520000.0
2008-06-11 17:48:00,3.37843,3.38307,3.37425,3.3789,7150000.0
2008-06-11 17:49:00,3.37857,3.38304,3.37682,3.37873,2640000.0
2008-06-11 17:50:00,3.37992,3.38615,3.37645,3.37972,9410000.0
2008-06-11 17:51:00,3.38232,3.38422,3.37672,3.37672,4910000.0
2008-06-11 17:52:00,3.38498,3.38701,3.37511,3.38262,7530000.0
2008-06-11 17:53:00,3.37737,3.3863,3.37668,3.37866,6770000.0
2008-06-11 17:54:00,3.38289,3.38325,3.37372,3.38325,4510000.0
2008-06-11 17:55:00,3.38419,3.38452,3.37935,3.37961,3400000.0
2008-06-11 17:56:00,3.38364,3.38364,3.37607,3.38214,3380000.0
2008-06-11 17:57:00,3.37761,3.38217,3.37304,3.38134,5260000.0
2008-06-11 17:58:00,3.38309,3.38398,3.3742,3.38308,4510000.0
2008-06-11 17:59:00,3.37356,3.3843,3.37315,3.38325,4130000.0
2008-06-11 18:00:00,3.37733,3.38542,3.37511,3.37511,13920000.0
2008-06-11 18:01:00,3.38341,3.38395,3.37368,3.38276,6390000.0
2008-06-11 18:02:00,3.38403,3.38525,3.37925,3.38433,9770000.0
2008-06-11 18:03:00,3.38149,3.38454,3.37989,3.38356,4140000.0
2008-06-11 18:04:00,3.38042,3.38421,3.37466,3.38322,6380000.0
2008-06-11 18:05:00,3.38273,3.38467,3.37454,3.38179,9400000.0
2008-06-11 18:06:00,3.378,3.38328,3.37398,3.37398,5270000.0
2008-06-11 18:07:00,3.38132,3.38377,3.37686,3.38324,4140000.0
2008-06-11 18:08:00,3.37446,3.38415,3.37446,3.38314,4890000.0
2008-06-11 18:09:00,3.37963,3.38157,3.3717,3.37757,5630000.0
2008-06-11 18:10:00,3.37891,3.38674,3.37343,3.38077,10160000.0
2008-06-11 18:11:00,3.377,3.38397,3.37424,3.37432,8310000.0
2008-06-11 18:12:00,3.38392,3.38402,3.37454,3.38332,7890000.0
2008-06-11 18:13:00,3.38396,3.38396,3.37689,3.37853,5270000.0
2008-06-11 18:14:00,3.38345,3.38345,3.37354,3.38343,7890000.0
2008-06-11 18:15:00,3.37891,3.38508,3.37526,3.38438,7520000.0
2008-06-11 18:16:00,3.38378,3.3859,3.37969,3.38439,5630000.0
2008-06-11 18:17:00,3.38248,3.38529,3.37553,3.38264,13170000.0
2008-06-11 18:18:00,3.38323,3.38445,3.37732,3.37774,5300000.0
2008-06-11 18:19:00,3.38278,3.38401,3.37475,3.37986,4900000.0
2008-06-11 18:20:00,3.38332,3.38437,3.37741,3.38413,6400000.0
2008-06-11 18:21:00,3.38111,3.38467,3.37241,3.37837,7520000.0
2008-06-11 18:22:00,3.38389,3.38412,3.3745,3.38344,10170000.0
2008-06-11 18:23:00,3.38164,3.38344,3.37697,3.38307,6020000.0
2008-06-11 18:24:00,3.37901,3.38421,3.37347,3.38337,14670000.0
2008-06-11 18:25:00,3.38019,3.38325,3.3754,3.3754,6020000.0
2008-06-11 18:26:00,3.38277,3.38277,3.37176,3.37693,8650000.0
2008-06-11 18:27:00,3.3799,3.3845,3.37798,3.38167,4900000.0
2008-06-11 18:28:00,3.37817,3.38274,3.37141,3.38234,11310000.0
2008-06-11 18:29:00,3.3823,3.38265,3.37291,3.38265,4140000.0
2008-06-11 18:30:00,3.37737,3.38462,3.37737,3.37982,6020000.0
2008-06-11 18:31:00,3.38295,3.38405,3.37654,3.38276,6760000.0
2008-06-11 18:32:00,3.38133,3.38375,3.37641,3.38033,5270000.0
2008-06-11 18:33:00,3.38431,3.38431,3.37493,3.38418,4510000.0
2008-06-11 18:34:00,3.38313,3.38313,3.37827,3.37827,3380000.0
2008-06-11 18:35:00,3.37632,3.38265,3.37219,3.37816,8650000.0
2008-06-11 18:36:00,3.38158,3.38451,3.37301,3.38358,13930000.0
2008-06-11 18:37:00,3.37816,3.38304,3.37097,3.38304,5640000.0
2008-06-11 18:38:00,3.38184,3.38274,3.3776,3.38274,4520000.0
2008-06-11 18:39:00,3.38281,3.38708,3.37639,3.37985,8670000.0
2008-06-11 18:40:00,3.38427,3.38427,3.37783,3.37924,5640000.0
2008-06-11 18:41:00,3.37898,3.38453,3.37311,3.378,5260000.0
2008-06-11 18:42:00,3.37686,3.38271,3.37383,3.38271,4890000.0
2008-06-11 18:43:00,3.37771,3.38652,3.37584,3.38024,6780000.0
2008-06-11 18:44:00,3.37911,3.38466,3.37444,3.37985,12780000.0
2008-06-11 18:45:00,3.37928,3.38525,3.37522,3.38287,5270000.0
2008-06-11 18:46:00,3.38411,3.38411,3.3796,3.38287,3770000.0
2008-06-11 18:47:00,3.37452,3.38402,3.37452,3.38379,4890000.0
2008-06-11 18:48:00,3.38157,3.38552,3.37414,3.38039,9410000.0
2008-06-11 18:49:00,3.38298,3.38312,3.37301,3.38297,8660000.0
2008-06-11 18:50:00,3.37929,3.3825,3.37301,3.37785,7140000.0
2008-06-11 18:51:00,3.37491,3.38372,3.37491,3.38349,7910000.0
2008-06-11 18:52:00,3.38339,3.38444,3.37386,3.37457,12050000.0
2008-06-11 18:53:00,3.38226,3.3845,3.37461,3.3805,12040000.0
2008-06-11 18:54:00,3.38401,3.38401,3.37812,3.38141,9020000.0
2008-06-11 18:55:00,3.37863,3.38358,3.3722,3.3816,16540000.0
2008-06-11 18:56:00,3.3807,3.38211,3.37087,3.37533,7140000.0
2008-06-11 18:57:00,3.37872,3.3794,3.37092,3.37756,5650000.0
2008-06-11 18:58:00,3.38056,3.38272,3.37083,3.37646,8630000.0
2008-06-11 18:59:00,3.37641,3.38235,3.37252,3.37705,11280000.0
2008-06-11 19:00:00,3.37881,3.3833,3.3772,3.37726,4140000.0
2008-06-11 19:01:00,3.3751,3.38127,3.37035,3.37623,4880000.0
2008-06-11 19:02:00,3.38276,3.38439,3.37455,3.3799,10890000.0
2008-06-11 19:03:00,3.37409,3.37873,3.36777,3.37499,13150000.0
2008-06-11 19:04:00,3.37556,3.38124,3.37067,3.38124,6390000.0
2008-06-11 19:05:00,3.37898,3.38079,3.37475,3.38079,5270000.0
2008-06-11 19:06:00,3.37958,3.38092,3.37614,3.37619,4880000.0
2008-06-11 19:07:00,3.37285,3.37815,3.36971,3.37815,6770000.0
2008-06-11 19:08:00,3.37439,3.37959,3.36839,3.37959,7150000.0
2008-06-11 19:09:00,3.3797,3.38148,3.37513,3.37536,4890000.0
2008-06-11 19:10:00,3.37507,3.37507,3.37497,3.37497,1500000.0
2008-06-11 19:11:00,3.37612,3.38063,3.37526,3.37526,3760000.0
2008-06-11 19:12:00,3.37984,3.37995,3.37292,3.37292,4520000.0
2008-06-11 19:13:00,3.37537,3.38066,3.37524,3.3803,3390000.0
2008-06-11 19:14:00,3.37719,3.37957,3.36888,3.37499,12400000.0
2008-06-11 19:15:00,3.37841,3.3827,3.37594,3.37967,3380000.0
2008-06-11 19:16:00,3.37994,3.38151,3.37215,3.37697,3390000.0
2008-06-11 19:17:00,3.38056,3.38085,3.37569,3.37569,3380000.0
2008-06-11 19:18:00,3.37684,3.38452,3.37313,3.37756,7920000.0
2008-06-11 19:19:00,3.37594,3.38226,3.37594,3.3808,4880000.0
2008-06-11 19:20:00,3.37091,3.3802,3.37091,3.37876,4130000.0
2008-06-11 19:21:00,3.37773,3.38017,3.36949,3.37916,3380000.0
2008-06-11 19:22:00,3.38002,3.38002,3.3756,3.37913,3010000.0
2008-06-11 19:23:00,3.37975,3.38049,3.37476,3.38037,4880000.0
2008-06-11 19:24:00,3.37626,3.37938,3.36984,3.37478,9020000.0
2008-06-11 19:25:00,3.37177,3.3824,3.37156,3.37156,15420000.0
2008-06-11 19:26:00,3.38013,3.38079,3.37148,3.38079,6410000.0
2008-06-11 19:27:00,3.38216,3.38216,3.37056,3.38206,4520000.0
2008-06-11 19:28:00,3.37969,3.38203,3.3696,3.37898,12020000.0
2008-06-11 19:29:00,3.37837,3.37972,3.37225,3.37542,9010000.0
2008-06-11 19:30:00,3.38298,3.38298,3.37608,3.37646,3010000.0
2008-06-11 19:31:00,3.38259,3.38265,3.37131,3.38078,8640000.0
2008-06-11 19:32:00,3.37611,3.38269,3.37208,3.3773,10910000.0
2008-06-11 19:33:00,3.37364,3.37974,3.37045,3.37518,6030000.0
2008-06-11 19:34:00,3.37203,3.38283,3.37078,3.37642,12420000.0
2008-06-11 19:35:00,3.37785,3.38244,3.37132,3.37132,9400000.0
2008-06-11 19:36:00,3.37323,3.38029,3.36989,3.37903,8270000.0
2008-06-11 19:37:00,3.38079,3.38079,3.37438,3.38032,4140000.0
2008-06-11 19:38:00,3.37428,3.38045,3.37329,3.37523,4510000.0
2008-06-11 19:39:00,3.3813,3.3813,3.37767,3.37767,3770000.0
2008-06-11 19:40:00,3.37959,3.37982,3.3748,3.37845,5650000.0
2008-06-11 19:41:00,3.37659,3.38109,3.37221,3.38097,9770000.0
2008-06-11 19:42:00,3.37702,3.3804,3.37206,3.37451,6030000.0
2008-06-11 19:43:00,3.38,3.38105,3.37579,3.37579,5640000.0
2008-06-11 19:44:00,3.38137,3.38566,3.37319,3.37319,7150000.0
2008-06-11 19:45:00,3.38204,3.38204,3.37162,3.3793,2640000.0
2008-06-11 19:46:00,3.3755,3.37993,3.37058,3.37861,4510000.0
2008-06-11 19:47:00,3.38201,3.38228,3.37434,3.37502,6400000.0
2008-06-11 19:48:00,3.37145,3.38103,3.37145,3.38103,6020000.0
2008-06-11 19:49:00,3.37063,3.37974,3.36896,3.37639,2270000.0
2008-06-11 19:50:00,3.38058,3.38268,3.37836,3.37836,3020000.0
2008-06-11 19:51:00,3.37407,3.3812,3.37075,3.37563,3380000.0
2008-06-11 19:52:00,3.37967,3.38209,3.37179,3.37422,5270000.0
2008-06-11 19:53:00,3.37741,3.38198,3.37607,3.38198,5260000.0
2008-06-11 19:54:00,3.38156,3.38188,3.37255,3.37623,4530000.0
2008-06-11 19:55:00,3.38155,3.38207,3.37661,3.3801,3770000.0
2008-06-11 19:56:00,3.38121,3.38264,3.37676,3.37718,3760000.0
2008-06-11 19:57:00,3.38126,3.38304,3.37524,3.38033,4510000.0
2008-06-11 19:58:00,3.37623,3.38251,3.37117,3.38251,12400000.0
2008-06-11 19:59:00,3.37669,3.38241,3.37364,3.38031,6020000.0
2008-06-11 20:00:00,3.37877,3.38335,3.37386,3.3761,8660000.0
2008-06-11 20:01:00,3.38148,3.38148,3.37662,3.3801,3400000.0
2008-06-11 20:02:00,3.37964,3.38045,3.37153,3.37592,2640000.0
2008-06-11 20:03:00,3.37776,3.38158,3.37598,3.37598,4130000.0
2008-06-11 20:04:00,3.37862,3.38084,3.37435,3.38076,7520000.0
2008-06-11 20:05:00,3.37526,3.38168,3.37526,3.37689,5260000.0
2008-06-11 20:06:00,3.37669,3.38127,3.37228,3.38127,4510000.0
2008-06-11 20:07:00,3.37992,3.37992,3.36894,3.37471,4160000.0
2008-06-11 20:08:00,3.37624,3.38141,3.37069,3.38127,9780000.0
2008-06-11 20:09:00,3.38098,3.38104,3.37582,3.37582,4140000.0
2008-06-11 20:10:00,3.38034,3.38034,3.37075,3.37346,4150000.0
2008-06-11 20:11:00,3.3823,3.38273,3.37267,3.38245,3760000.0
2008-06-11 20:12:00,3.37699,3.387,3.37391,3.37881,10540000.0
2008-06-11 20:13:00,3.38104,3.38104,3.37208,3.37999,2640000.0
2008-06-11 20:14:00,3.38212,3.38532,3.37395,3.38182,9780000.0
2008-06-11 20:15:00,3.38263,3.38263,3.37247,3.38008,5270000.0
2008-06-11 20:16:00,3.37666,3.38351,3.3726,3.37712,7900000.0
2008-06-11 20:17:00,3.37564,3.38006,3.37346,3.37568,5640000.0
2008-06-11 20:18:00,3.37846,3.3807,3.37164,3.37164,3760000.0
2008-06-11 20:19:00,3.3794,3.38098,3.3746,3.37987,7520000.0
2008-06-11 20:20:00,3.38086,3.38363,3.37652,3.38363,3750000.0
2008-06-11 20:21:00,3.37196,3.38366,3.37196,3.37662,6770000.0
2008-06-11 20:22:00,3.37958,3.38317,3.37315,3.37715,8280000.0
2008-06-11 20:23:00,3.37949,3.38004,3.37386,3.37531,4510000.0
2008-06-11 20:24:00,3.37684,3.38129,3.37352,3.37676,6390000.0
2008-06-11 20:25:00,3.37687,3.38362,3.37266,3.37768,7530000.0
2008-06-11 20:26:00,3.37934,3.38161,3.37558,3.37558,7130000.0
2008-06-11 20:27:00,3.37677,3.38023,3.37314,3.37972,4140000.0
2008-06-11 20:28:00,3.37436,3.38135,3.37436,3.37871,4510000.0
2008-06-11 20:29:00,3.37577,3.38085,3.37084,3.37649,8650000.0
2008-06-11 20:30:00,3.38345,3.38345,3.37099,3.37552,4520000.0
2008-06-11 20:31:00,3.37064,3.37878,3.37064,3.37878,4140000.0
2008-06-11 20:32:00,3.37575,3.38026,3.37156,3.37606,7520000.0
2008-06-11 20:33:00,3.3748,3.37777,3.36889,3.37377,6390000.0
2008-06-11 20:34:00,3.37897,3.38018,3.36936,3.37029,5640000.0
2008-06-11 20:35:00,3.3799,3.3815,3.37105,3.38068,6770000.0
2008-06-11 20:36:00,3.36991,3.37767,3.36731,3.37376,9400000.0
2008-06-11 20:37:00,3.37314,3.38299,3.37314,3.38067,4510000.0
2008-06-11 20:38:00,3.3813,3.3817,3.37182,3.37182,4530000.0
2008-06-11 20:39:00,3.37585,3.38076,3.37425,3.38076,4130000.0
2008-06-11 20:40:00,3.37602,3.38169,3.37229,3.37634,7160000.0
2008-06-11 20:41:00,3.37868,3.3805,3.36931,3.37998,6010000.0
2008-06-11 20:42:00,3.38098,3.38136,3.37633,3.37729,5260000.0
2008-06-11 20:43:00,3.38201,3.38451,3.37293,3.38099,5270000.0
2008-06-11 20:44:00,3.37487,3.38,3.37031,3.37929,7160000.0
2008-06-11 20:45:00,3.38144,3.38422,3.37646,3.38205,3770000.0
2008-06-11 20:46:00,3.38012,3.38079,3.36979,3.37518,8290000.0
2008-06-11 20:47:00,3.37574,3.38261,3.37234,3.37661,5260000.0
2008-06-11 20:48:00,3.37812,3.38232,3.37266,3.37657,6750000.0
2008-06-11 20:49:00,3.37939,3.37956,3.37389,3.37956,3390000.0
2008-06-11 20:50:00,3.3753,3.38023,3.36993,3.37614,10150000.0
2008-06-11 20:51:00,3.37762,3.38214,3.3766,3.37757,3760000.0
2008-06-11 20:52:00,3.38087,3.38087,3.37101,3.3762,3020000.0
2008-06-11 20:53:00,3.38136,3.38504,3.37387,3.38114,4510000.0
2008-06-11 20:54:00,3.38,3.38,3.37309,3.37571,4520000.0
2008-06-11 20:55:00,3.376,3.38171,3.3717,3.38016,6380000.0
2008-06-11 20:56:00,3.37799,3.38532,3.37265,3.3767,10150000.0
2008-06-11 20:57:00,3.37452,3.3817,3.37236,3.37236,4500000.0
2008-06-11 20:58:00,3.37936,3.38081,3.37127,3.38078,6770000.0
2008-06-11 20:59:00,3.37975,3.38327,3.37397,3.37397,7890000.0
2008-06-11 21:00:00,3.37852,3.38581,3.37318,3.378,11670000.0
2008-06-11 21:01:00,3.37539,3.38051,3.37113,3.37594,5270000.0
2008-06-11 21:02:00,3.37857,3.37907,3.3701,3.37907,6010000.0
2008-06-11 21:03:00,3.37599,3.3806,3.37129,3.3806,6770000.0
2008-06-11 21:04:00,3.37957,3.37972,3.37,3.37498,6770000.0
2008-06-11 21:05:00,3.37146,3.38229,3.37146,3.37884,4140000.0
2008-06-11 21:06:00,3.38115,3.38146,3.3709,3.3709,5640000.0
2008-06-11 21:07:00,3.37684,3.3833,3.37368,3.38234,6040000.0
2008-06-11 21:08:00,3.37993,3.38147,3.37137,3.37724,6770000.0
2008-06-11 21:09:00,3.3812,3.3812,3.37146,3.37611,5660000.0
2008-06-11 21:10:00,3.38047,3.38047,3.37445,3.38014,5640000.0
2008-06-11 21:11:00,3.37925,3.37925,3.36874,3.37545,7920000.0
2008-06-11 21:12:00,3.37806,3.38161,3.37215,3.37858,5650000.0
2008-06-11 21:13:00,3.3764,3.38124,3.3764,3.37769,3400000.0
2008-06-11 21:14:00,3.37917,3.38009,3.37142,3.37547,4510000.0
2008-06-11 21:15:00,3.37988,3.38535,3.3748,3.37829,9410000.0
2008-06-11 21:16:00,3.3804,3.3808,3.37561,3.3808,3750000.0
2008-06-11 21:17:00,3.37933,3.37936,3.37424,3.37936,6010000.0
2008-06-11 21:18:00,3.3722,3.38284,3.3722,3.37699,6030000.0
2008-06-11 21:19:00,3.37724,3.38059,3.37074,3.38059,10140000.0
2008-06-11 21:20:00,3.38022,3.38033,3.37203,3.38033,3760000.0
2008-06-11 21:21:00,3.37982,3.38035,3.37409,3.37483,6030000.0
2008-06-11 21:22:00,3.37645,3.38445,3.37362,3.37784,10900000.0
2008-06-11 21:23:00,3.38078,3.3829,3.37367,3.38099,6780000.0
2008-06-11 21:24:00,3.38101,3.38101,3.37102,3.37124,6400000.0
2008-06-11 21:25:00,3.37743,3.38086,3.37743,3.3799,5270000.0
2008-06-11 21:26:00,3.36987,3.37956,3.36987,3.37956,7890000.0
2008-06-11 21:27:00,3.38061,3.38061,3.3759,3.37599,3010000.0
2008-06-11 21:28:00,3.37936,3.38005,3.37135,3.38005,5270000.0
2008-06-11 21:29:00,3.37403,3.38362,3.37156,3.38167,4510000.0
2008-06-11 21:30:00,3.37952,3.38302,3.37155,3.38063,8640000.0
2008-06-11 21:31:00,3.37896,3.38084,3.37263,3.37625,4140000.0
2008-06-11 21:32:00,3.37906,3.38031,3.37238,3.37979,5260000.0
2008-06-11 21:33:00,3.37632,3.38105,3.375,3.37564,5260000.0
2008-06-11 21:34:00,3.38053,3.3813,3.37644,3.37981,4510000.0
2008-06-11 21:35:00,3.37607,3.38207,3.37172,3.37571,8270000.0
2008-06-11 21:36:00,3.37456,3.37937,3.36887,3.37907,4140000.0
2008-06-11 21:37:00,3.37608,3.38034,3.37031,3.38034,4520000.0
2008-06-11 21:38:00,3.37679,3.3826,3.37238,3.37692,8310000.0
2008-06-11 21:39:00,3.37471,3.38208,3.37471,3.38072,4880000.0
2008-06-11 21:40:00,3.37605,3.38036,3.37131,3.37553,9010000.0
2008-06-11 21:41:00,3.37578,3.38155,3.37578,3.37677,4140000.0
2008-06-11 21:42:00,3.38089,3.38102,3.37562,3.38013,4500000.0
2008-06-11 21:43:00,3.38042,3.38115,3.37594,3.37606,4510000.0
2008-06-11 21:44:00,3.3751,3.38042,3.37494,3.37537,3380000.0
2008-06-11 21:45:00,3.38402,3.38402,3.3712,3.37861,6400000.0
2008-06-11 21:46:00,3.37645,3.37766,3.37185,3.37256,4510000.0
2008-06-11 21:47:00,3.37836,3.38464,3.37318,3.38226,9770000.0
2008-06-11 21:48:00,3.37517,3.38043,3.37383,3.38022,6020000.0
2008-06-11 21:50:00,3.3813,3.38325,3.37211,3.38132,6020000.0
2008-06-11 21:51:00,3.37494,3.38252,3.37025,3.3781,6780000.0
2008-06-11 21:52:00,3.37979,3.38338,3.37236,3.37605,7530000.0
2008-06-11 21:53:00,3.37479,3.38045,3.37479,3.38045,3390000.0
2008-06-11 21:54:00,3.37629,3.38236,3.37492,3.375,3760000.0
2008-06-11 21:55:00,3.37508,3.38004,3.3689,3.37574,9040000.0
2008-06-11 21:56:00,3.37677,3.37997,3.37027,3.37997,4890000.0
2008-06-11 21:57:00,3.3793,3.3803,3.36935,3.36935,2280000.0
2008-06-11 21:58:00,3.37752,3.38045,3.37435,3.38045,4150000.0
2008-06-11 21:59:00,3.38112,3.38112,3.37103,3.3764,4540000.0
2008-06-11 22:00:00,3.38231,3.38334,3.37727,3.38333,4140000.0
2008-06-11 22:01:00,3.38079,3.3819,3.37517,3.38147,3770000.0
2008-06-11 22:02:00,3.3718,3.38158,3.3718,3.38158,4510000.0
2008-06-11 22:04:00,3.38037,3.38144,3.37238,3.38144,4130000.0
2008-06-11 22:05:00,3.38105,3.38115,3.37737,3.38106,4880000.0
2008-06-11 22:06:00,3.37023,3.37947,3.37023,3.37897,1880000.0
2008-06-11 22:07:00,3.37152,3.38076,3.37152,3.37558,2250000.0
2008-06-11 22:08:00,3.37097,3.3809,3.37047,3.37047,5630000.0
2008-06-11 22:10:00,3.37245,3.38174,3.37245,3.38174,1140000.0
2008-06-11 22:11:00,3.37567,3.37645,3.37552,3.37578,2640000.0
2008-06-11 22:12:00,3.37549,3.37966,3.37091,3.37966,4540000.0
2008-06-11 22:13:00,3.38104,3.38104,3.37222,3.37519,3010000.0
2008-06-11 22:14:00,3.38019,3.38229,3.37145,3.37682,6800000.0
2008-06-11 22:15:00,3.37933,3.37964,3.37933,3.37964,760000.0
2008-06-11 22:16:00,3.38226,3.38226,3.37188,3.37739,5300000.0
2008-06-11 22:17:00,3.37594,3.37959,3.37581,3.37581,1140000.0
2008-06-11 22:18:00,3.37528,3.38033,3.37528,3.3796,3770000.0
2008-06-11 22:20:00,3.38001,3.3823,3.37471,3.3823,4900000.0
2008-06-11 22:21:00,3.37459,3.3804,3.37459,3.37986,3010000.0
2008-06-11 22:22:00,3.37524,3.38032,3.37092,3.37589,10190000.0
2008-06-11 22:23:00,3.37987,3.3808,3.371,3.38075,5650000.0
2008-06-11 22:24:00,3.37076,3.3819,3.37076,3.38065,2270000.0
2008-06-11 22:25:00,3.37531,3.3808,3.37038,3.37583,9040000.0
2008-06-11 22:26:00,3.38009,3.38298,3.37342,3.38298,3030000.0
2008-06-11 22:27:00,3.3813,3.38283,3.37242,3.38092,6030000.0
2008-06-11 22:28:00,3.38081,3.38227,3.37204,3.37969,4160000.0
2008-06-11 22:30:00,3.37956,3.38253,3.37578,3.37578,2640000.0
2008-06-11 22:31:00,3.37601,3.38247,3.37195,3.37577,7190000.0
2008-06-11 22:33:00,3.37612,3.38289,3.37216,3.37719,3800000.0
2008-06-11 22:35:00,3.37501,3.37911,3.37046,3.3754,3800000.0
2008-06-11 22:38:00,3.37501,3.38099,3.37047,3.37651,3800000.0
2008-06-11 22:40:00,3.37829,3.38228,3.37234,3.37686,10560000.0
2008-06-11 22:41:00,3.37987,3.37987,3.37352,3.37677,2270000.0
2008-06-11 22:42:00,3.37542,3.38072,3.37132,3.37132,2640000.0
2008-06-11 22:43:00,3.37779,3.38145,3.37439,3.37718,6400000.0
2008-06-11 22:44:00,3.38089,3.38089,3.37072,3.37613,11660000.0
2008-06-11 22:45:00,3.38383,3.38383,3.37662,3.38126,3030000.0
2008-06-11 22:46:00,3.38193,3.38259,3.3729,3.37495,4530000.0
2008-06-11 22:47:00,3.37454,3.38004,3.37384,3.37796,4150000.0
2008-06-11 22:48:00,3.37574,3.38486,3.37031,3.38014,12780000.0
2008-06-11 22:49:00,3.37543,3.38167,3.37543,3.37588,4520000.0
2008-06-11 22:50:00,3.37699,3.38078,3.37167,3.37733,3770000.0
2008-06-11 22:51:00,3.38046,3.38506,3.37093,3.37759,6400000.0
2008-06-11 22:52:00,3.37521,3.37739,3.37365,3.37665,2650000.0
2008-06-11 22:53:00,3.3758,3.38063,3.37141,3.37557,4520000.0
2008-06-11 22:54:00,3.3794,3.38033,3.37055,3.37961,4910000.0
2008-06-11 22:55:00,3.3826,3.38266,3.37169,3.37634,6780000.0
2008-06-11 22:56:00,3.37895,3.38133,3.37529,3.3757,4520000.0
2008-06-11 22:57:00,3.37473,3.37972,3.37044,3.37044,5270000.0
2008-06-11 22:58:00,3.37638,3.3809,3.37135,3.37135,4530000.0
2008-06-11 22:59:00,3.37642,3.38469,3.3743,3.38197,8660000.0
2008-06-11 23:00:00,3.37885,3.38118,3.37681,3.37947,3010000.0
2008-06-11 23:01:00,3.38029,3.38035,3.37054,3.37054,4150000.0
2008-06-11 23:02:00,3.37999,3.37999,3.37448,3.37484,1890000.0
2008-06-11 23:03:00,3.37543,3.38087,3.37543,3.38072,3780000.0
2008-06-11 23:05:00,3.38115,3.38115,3.37678,3.37758,2640000.0
2008-06-11 23:06:00,3.37924,3.38,3.36986,3.37584,8660000.0
2008-06-11 23:07:00,3.37556,3.37988,3.37421,3.3765,2640000.0
2008-06-11 23:08:00,3.37248,3.37962,3.3719,3.37962,7150000.0
2008-06-11 23:09:00,3.37514,3.37785,3.36915,3.37463,3400000.0
2008-06-11 23:10:00,3.36768,3.37632,3.36768,3.37311,7900000.0
2008-06-11 23:11:00,3.38091,3.38092,3.3711,3.3796,5290000.0
2008-06-11 23:12:00,3.37411,3.38019,3.37072,3.37845,4530000.0
2008-06-11 23:14:00,3.37994,3.38022,3.37066,3.3748,3770000.0
2008-06-11 23:15:00,3.37505,3.38361,3.37505,3.37998,1900000.0
2008-06-11 23:16:00,3.37959,3.38317,3.37221,3.37221,3760000.0
2008-06-11 23:17:00,3.37926,3.38319,3.37168,3.37816,6030000.0
2008-06-11 23:18:00,3.37906,3.37906,3.36904,3.37794,4520000.0
2008-06-11 23:19:00,3.36866,3.37878,3.36866,3.37878,4910000.0
2008-06-11 23:20:00,3.37407,3.37952,3.36981,3.37887,4150000.0
2008-06-11 23:21:00,3.37454,3.38011,3.37003,3.37519,9440000.0
2008-06-11 23:22:00,3.37469,3.38089,3.37072,3.373,6790000.0
2008-06-11 23:23:00,3.37968,3.37968,3.3701,3.37919,3780000.0
2008-06-11 23:24:00,3.3799,3.38064,3.37445,3.37943,3790000.0
2008-06-11 23:25:00,3.37584,3.38082,3.37365,3.37365,4540000.0
2008-06-11 23:27:00,3.37902,3.37902,3.36962,3.37459,7530000.0
2008-06-11 23:28:00,3.37682,3.37685,3.36801,3.37681,4890000.0
2008-06-11 23:29:00,3.37899,3.38031,3.37336,3.38031,3400000.0
2008-06-11 23:30:00,3.37466,3.3787,3.37466,3.3787,1510000.0
2008-06-11 23:32:00,3.37218,3.37986,3.36752,3.37986,3410000.0
2008-06-11 23:33:00,3.37659,3.38149,3.37203,3.38105,4910000.0
2008-06-11 23:34:00,3.37914,3.37914,3.37906,3.37906,760000.0
2008-06-11 23:36:00,3.3743,3.37924,3.3706,3.37455,3800000.0
2008-06-11 23:37:00,3.37393,3.37799,3.37393,3.37799,760000.0
2008-06-11 23:38:00,3.37662,3.38103,3.37149,3.37627,3800000.0
2008-06-11 23:40:00,3.37951,3.38001,3.37313,3.37933,3030000.0
2008-06-11 23:41:00,3.37421,3.38036,3.36801,3.37493,6050000.0
2008-06-11 23:42:00,3.37824,3.3802,3.37457,3.37509,1520000.0
2008-06-11 23:43:00,3.37452,3.3808,3.36877,3.37957,4530000.0
2008-06-11 23:44:00,3.37293,3.37812,3.36757,3.37404,7170000.0
2008-06-11 23:45:00,3.38001,3.38001,3.37257,3.37257,3390000.0
2008-06-11 23:50:00,3.37394,3.37902,3.36962,3.37459,3800000.0
2008-06-11 23:53:00,3.37326,3.37771,3.36866,3.37357,3800000.0
2008-06-11 23:54:00,3.37739,3.37739,3.37739,3.37739,380000.0
2008-06-11 23:56:00,3.37348,3.37986,3.3694,3.37465,7530000.0
2008-06-11 23:57:00,3.37902,3.37902,3.37902,3.37902,380000.0
2008-06-11 23:58:00,3.3788,3.3788,3.37374,3.37374,1510000.0
2008-06-11 23:59:00,3.37301,3.3777,3.37301,3.37553,3380000.0
2008-06-12 00:00:00,3.37995,3.38024,3.37456,3.37815,4130000.0
2008-06-12 00:01:00,3.37595,3.37989,3.37024,3.37397,4890000.0
2008-06-12 00:02:00,3.37387,3.37387,3.37269,3.37269,1130000.0
2008-06-12 00:03:00,3.37958,3.37958,3.3707,3.37612,3380000.0
2008-06-12 00:04:00,3.37883,3.37883,3.37285,3.37338,3770000.0
2008-06-12 00:05:00,3.37754,3.37911,3.37221,3.37557,2640000.0
2008-06-12 00:06:00,3.37897,3.38043,3.37061,3.38025,8280000.0
2008-06-12 00:07:00,3.37617,3.37856,3.36576,3.36907,5650000.0
2008-06-12 00:08:00,3.37796,3.37986,3.37428,3.37986,4140000.0
2008-06-12 00:09:00,3.37421,3.38105,3.37156,3.37836,6770000.0
2008-06-12 00:10:00,3.37376,3.37912,3.36891,3.37506,8290000.0
2008-06-12 00:11:00,3.38048,3.38048,3.37184,3.37553,3010000.0
2008-06-12 00:12:00,3.36872,3.37766,3.36872,3.3775,4130000.0
2008-06-12 00:13:00,3.37433,3.37851,3.36824,3.36902,8660000.0
2008-06-12 00:14:00,3.37882,3.37956,3.37812,3.37956,1510000.0
2008-06-12 00:15:00,3.38188,3.38188,3.37571,3.37655,1510000.0
2008-06-12 00:17:00,3.37507,3.38247,3.37145,3.38124,4910000.0
2008-06-12 00:18:00,3.37496,3.37904,3.37496,3.37904,1130000.0
2008-06-12 00:19:00,3.37436,3.37818,3.36797,3.37818,4550000.0
2008-06-12 00:20:00,3.3697,3.37834,3.3697,3.37834,2270000.0
2008-06-12 00:21:00,3.37955,3.37963,3.37011,3.37963,3780000.0
2008-06-12 00:22:00,3.37471,3.37915,3.37002,3.37478,5300000.0
2008-06-12 00:23:00,3.37323,3.3802,3.37116,3.3802,1900000.0
2008-06-12 00:24:00,3.3794,3.3794,3.36922,3.37402,5290000.0
2008-06-12 00:25:00,3.37315,3.37559,3.36753,3.36804,4550000.0
2008-06-12 00:26:00,3.37958,3.37958,3.37108,3.37344,4160000.0
2008-06-12 00:27:00,3.37085,3.3791,3.37085,3.3791,3780000.0
2008-06-12 00:28:00,3.37968,3.37968,3.3702,3.37547,2270000.0
2008-06-12 00:30:00,3.37829,3.38208,3.37246,3.37628,3800000.0
2008-06-12 00:32:00,3.37857,3.37953,3.37446,3.37953,2270000.0
2008-06-12 00:33:00,3.37876,3.38034,3.37338,3.3748,1900000.0
2008-06-12 00:34:00,3.37803,3.37803,3.36863,3.37194,2650000.0
2008-06-12 00:35:00,3.37772,3.37941,3.36976,3.37509,2640000.0
2008-06-12 00:36:00,3.37396,3.37902,3.37302,3.37897,3390000.0
2008-06-12 00:37:00,3.38134,3.3821,3.37151,3.37151,2640000.0
2008-06-12 00:38:00,3.37457,3.37894,3.37457,3.37662,1140000.0
2008-06-12 00:39:00,3.37752,3.38321,3.37334,3.37748,7920000.0
2008-06-12 00:41:00,3.37746,3.379,3.37402,3.37785,5290000.0
2008-06-12 00:42:00,3.37595,3.38038,3.37228,3.37948,6010000.0
2008-06-12 00:43:00,3.37912,3.38127,3.37446,3.37919,5290000.0
2008-06-12 00:44:00,3.3736,3.37991,3.36889,3.37533,8300000.0
2008-06-12 00:45:00,3.37601,3.37879,3.36976,3.37369,4520000.0
2008-06-12 00:46:00,3.38,3.3809,3.37013,3.37494,8320000.0
2008-06-12 00:47:00,3.38006,3.38075,3.375,3.37864,4910000.0
2008-06-12 00:49:00,3.37369,3.38108,3.37369,3.37518,1900000.0
2008-06-12 00:50:00,3.37326,3.37955,3.36839,3.37525,4930000.0
2008-06-12 00:54:00,3.37864,3.37908,3.37,3.37,4890000.0
2008-06-12 00:55:00,3.37524,3.38144,3.37223,3.3805,4530000.0
2008-06-12 00:56:00,3.37461,3.38082,3.37102,3.37489,3400000.0
2008-06-12 00:57:00,3.37527,3.38009,3.37026,3.37294,6770000.0
2008-06-12 00:58:00,3.37835,3.37952,3.37467,3.37473,3000000.0
2008-06-12 00:59:00,3.37494,3.3804,3.36867,3.37588,10170000.0
2008-06-12 01:00:00,3.3829,3.3829,3.37463,3.37463,2640000.0
2008-06-12 01:01:00,3.37867,3.37952,3.37079,3.37924,4910000.0
2008-06-12 01:02:00,3.37587,3.38038,3.37554,3.37995,3390000.0
2008-06-12 01:03:00,3.37857,3.38,3.37464,3.37617,4520000.0
2008-06-12 01:04:00,3.36995,3.38123,3.36933,3.37596,10920000.0
2008-06-12 01:05:00,3.37449,3.37972,3.37429,3.37963,5640000.0
2008-06-12 01:06:00,3.37872,3.37872,3.37046,3.37545,2270000.0
2008-06-12 01:07:00,3.37416,3.37985,3.37414,3.37892,4510000.0
2008-06-12 01:08:00,3.3792,3.3792,3.36822,3.37439,10170000.0
2008-06-12 01:09:00,3.37524,3.38106,3.37067,3.3746,5660000.0
2008-06-12 01:10:00,3.37906,3.38127,3.37113,3.38057,6020000.0
2008-06-12 01:11:00,3.37998,3.37998,3.37046,3.37984,5650000.0
2008-06-12 01:12:00,3.37394,3.37963,3.36949,3.37516,9030000.0
2008-06-12 01:13:00,3.37517,3.38122,3.37517,3.37888,4150000.0
2008-06-12 01:14:00,3.373,3.38002,3.37062,3.37062,8280000.0
2008-06-12 01:15:00,3.38104,3.38104,3.37023,3.37981,3390000.0
2008-06-12 01:17:00,3.37066,3.38002,3.37066,3.37469,3030000.0
2008-06-12 01:18:00,3.37918,3.38001,3.37918,3.38001,1510000.0
2008-06-12 01:19:00,3.37475,3.3815,3.36998,3.37588,7170000.0
2008-06-12 01:20:00,3.37914,3.37914,3.37862,3.37862,760000.0
2008-06-12 01:21:00,3.37459,3.37915,3.37459,3.37802,2270000.0
2008-06-12 01:22:00,3.37406,3.37935,3.36887,3.37935,6810000.0
2008-06-12 01:23:00,3.38025,3.38025,3.37085,3.37859,3030000.0
2008-06-12 01:24:00,3.37066,3.37452,3.37066,3.37452,1130000.0
2008-06-12 01:25:00,3.37452,3.3809,3.37021,3.37607,6050000.0
2008-06-12 01:26:00,3.379,3.37985,3.37034,3.37985,4150000.0
2008-06-12 01:27:00,3.37588,3.38116,3.37347,3.37535,4150000.0
2008-06-12 01:28:00,3.3798,3.3798,3.37241,3.37835,2640000.0
2008-06-12 01:29:00,3.37711,3.38384,3.37192,3.37804,7930000.0
2008-06-12 01:30:00,3.37875,3.38236,3.37547,3.37547,3770000.0
2008-06-12 01:31:00,3.37343,3.38173,3.3719,3.38049,4910000.0
2008-06-12 01:32:00,3.37516,3.38128,3.37516,3.38016,4920000.0
2008-06-12 01:33:00,3.37412,3.37887,3.37178,3.37438,3760000.0
2008-06-12 01:34:00,3.37995,3.37995,3.37076,3.37993,3030000.0
2008-06-12 01:35:00,3.3751,3.38149,3.37478,3.38012,5280000.0
2008-06-12 01:36:00,3.37608,3.37845,3.37379,3.37585,3020000.0
2008-06-12 01:37:00,3.37726,3.38167,3.37108,3.37108,3420000.0
2008-06-12 01:38:00,3.37519,3.37974,3.37519,3.37918,1510000.0
2008-06-12 01:40:00,3.37115,3.38009,3.37115,3.37541,4890000.0
2008-06-12 01:41:00,3.3747,3.37915,3.37394,3.37394,2640000.0
2008-06-12 01:42:00,3.37521,3.38079,3.3731,3.37901,6770000.0
2008-06-12 01:43:00,3.37932,3.37932,3.37048,3.37467,4530000.0
2008-06-12 01:44:00,3.37384,3.38044,3.37052,3.37376,8300000.0
2008-06-12 01:45:00,3.37607,3.38177,3.37445,3.37891,3770000.0
2008-06-12 01:46:00,3.37651,3.37931,3.36956,3.37275,4150000.0
2008-06-12 01:47:00,3.36921,3.37709,3.36735,3.37412,4520000.0
2008-06-12 01:48:00,3.3797,3.3797,3.36975,3.37263,5630000.0
2008-06-12 01:49:00,3.37422,3.3786,3.37227,3.3747,6760000.0
2008-06-12 01:50:00,3.37398,3.37845,3.36878,3.37465,6790000.0
2008-06-12 01:51:00,3.37518,3.38064,3.3745,3.3745,3770000.0
2008-06-12 01:52:00,3.37484,3.37927,3.37052,3.37924,3770000.0
2008-06-12 01:53:00,3.36952,3.37533,3.36952,3.37533,2640000.0
2008-06-12 01:54:00,3.37997,3.37999,3.37325,3.37821,4150000.0
2008-06-12 01:55:00,3.37472,3.37905,3.37434,3.37905,3010000.0
2008-06-12 01:57:00,3.37414,3.38096,3.36927,3.37618,3800000.0
2008-06-12 02:00:00,3.38695,3.38695,3.37478,3.37478,5670000.0
2008-06-12 02:01:00,3.37564,3.38291,3.37198,3.37651,8300000.0
2008-06-12 02:02:00,3.37492,3.37967,3.37436,3.37967,4130000.0
2008-06-12 02:03:00,3.36966,3.37891,3.36939,3.37846,4140000.0
2008-06-12 02:04:00,3.37583,3.38155,3.37131,3.37493,4510000.0
2008-06-12 02:05:00,3.37517,3.38088,3.37517,3.37655,3770000.0
2008-06-12 02:06:00,3.37859,3.37992,3.36979,3.36979,2640000.0
2008-06-12 02:07:00,3.37416,3.3798,3.37303,3.37771,5640000.0
2008-06-12 02:08:00,3.37989,3.38056,3.37453,3.37547,3010000.0
2008-06-12 02:11:00,3.37854,3.37984,3.37854,3.37862,1140000.0
2008-06-12 02:12:00,3.37404,3.37936,3.36961,3.37517,3800000.0
2008-06-12 02:14:00,3.3755,3.38118,3.37149,3.37597,3800000.0
2008-06-12 02:15:00,3.37561,3.37631,3.37561,3.37631,760000.0
2008-06-12 02:17:00,3.38115,3.3836,3.37296,3.38185,5640000.0
2008-06-12 02:18:00,3.38099,3.38282,3.37104,3.376,4900000.0
2008-06-12 02:19:00,3.37416,3.37934,3.37352,3.37656,4880000.0
2008-06-12 02:20:00,3.37811,3.37958,3.36979,3.37432,9430000.0
2008-06-12 02:21:00,3.37999,3.37999,3.3706,3.37623,5270000.0
2008-06-12 02:22:00,3.37398,3.37866,3.36899,3.37789,5260000.0
2008-06-12 02:23:00,3.37887,3.37887,3.37399,3.37508,3010000.0
2008-06-12 02:24:00,3.37774,3.37813,3.36888,3.37782,4920000.0
2008-06-12 02:25:00,3.37832,3.3799,3.37276,3.37523,3380000.0
2008-06-12 02:26:00,3.37795,3.38389,3.37124,3.38103,7910000.0
2008-06-12 02:27:00,3.37923,3.37923,3.37365,3.37802,5260000.0
2008-06-12 02:28:00,3.37502,3.37864,3.37146,3.37852,6410000.0
2008-06-12 02:29:00,3.3744,3.37895,3.36948,3.3749,7530000.0
2008-06-12 02:30:00,3.37432,3.38372,3.37432,3.37698,2640000.0
2008-06-12 02:31:00,3.37794,3.38063,3.36995,3.3741,4520000.0
2008-06-12 02:32:00,3.37867,3.38002,3.37428,3.37591,3760000.0
2008-06-12 02:33:00,3.37531,3.38226,3.37293,3.38022,6400000.0
2008-06-12 02:34:00,3.37449,3.37931,3.37064,3.37823,4890000.0
2008-06-12 02:35:00,3.37991,3.38164,3.37443,3.37443,2630000.0
2008-06-12 02:36:00,3.37903,3.3808,3.37462,3.37567,6400000.0
2008-06-12 02:37:00,3.37947,3.38004,3.37466,3.37994,3780000.0
2008-06-12 02:38:00,3.37945,3.37945,3.3734,3.37377,3760000.0
2008-06-12 02:39:00,3.36966,3.3779,3.36954,3.374,3400000.0
2008-06-12 02:40:00,3.3799,3.38,3.37636,3.37857,3390000.0
2008-06-12 02:41:00,3.37388,3.37809,3.36889,3.37361,9050000.0
2008-06-12 02:42:00,3.37099,3.38304,3.37099,3.38075,4510000.0
2008-06-12 02:43:00,3.37947,3.3799,3.37449,3.37449,4140000.0
2008-06-12 02:44:00,3.37434,3.38205,3.36937,3.37622,9050000.0
2008-06-12 02:45:00,3.38297,3.38297,3.37591,3.37831,4140000.0
2008-06-12 02:46:00,3.37471,3.37902,3.37177,3.37357,6020000.0
2008-06-12 02:47:00,3.37976,3.38,3.37044,3.37508,7140000.0
2008-06-12 02:48:00,3.3746,3.38032,3.3746,3.37823,5660000.0
2008-06-12 02:49:00,3.37981,3.37999,3.37854,3.37871,3380000.0
2008-06-12 02:50:00,3.37564,3.38081,3.37263,3.37482,9030000.0
2008-06-12 02:51:00,3.38007,3.38068,3.37109,3.37465,4530000.0
2008-06-12 02:52:00,3.38127,3.38327,3.37271,3.37701,3390000.0
2008-06-12 02:53:00,3.37951,3.37951,3.37273,3.37273,2640000.0
2008-06-12 02:54:00,3.38061,3.38097,3.37577,3.37577,6400000.0
2008-06-12 02:55:00,3.37614,3.38208,3.37179,3.37529,4890000.0
2008-06-12 02:56:00,3.37409,3.37946,3.36932,3.37234,7900000.0
2008-06-12 02:57:00,3.38022,3.38022,3.37473,3.37996,4150000.0
2008-06-12 02:58:00,3.37906,3.38003,3.37458,3.37933,2270000.0
2008-06-12 02:59:00,3.37096,3.38257,3.37096,3.37557,7920000.0
2008-06-12 03:00:00,3.38294,3.38294,3.3759,3.37645,4520000.0
2008-06-12 03:01:00,3.37544,3.38129,3.37075,3.3756,5650000.0
2008-06-12 03:03:00,3.37725,3.3806,3.3725,3.37724,4160000.0
2008-06-12 03:04:00,3.37494,3.38002,3.37062,3.37559,5290000.0
2008-06-12 03:05:00,3.36919,3.38095,3.36919,3.38055,4140000.0
2008-06-12 03:06:00,3.38031,3.38031,3.37476,3.37882,4900000.0
2008-06-12 03:07:00,3.37999,3.37999,3.37504,3.3799,3780000.0
2008-06-12 03:08:00,3.37384,3.37905,3.37384,3.37796,4890000.0
2008-06-12 03:09:00,3.37272,3.3768,3.37272,3.3768,2630000.0
2008-06-12 03:10:00,3.37994,3.37994,3.37462,3.37462,1130000.0
2008-06-12 03:11:00,3.37572,3.382,3.37572,3.3777,4890000.0
2008-06-12 03:12:00,3.38033,3.38033,3.3757,3.37945,3020000.0
2008-06-12 03:14:00,3.37047,3.38155,3.37047,3.37661,13920000.0
2008-06-12 03:15:00,3.38282,3.38282,3.37595,3.37882,3010000.0
2008-06-12 03:16:00,3.37945,3.37945,3.37052,3.37383,7140000.0
2008-06-12 03:17:00,3.37862,3.37862,3.37357,3.37792,6780000.0
2008-06-12 03:18:00,3.36937,3.3804,3.36937,3.37334,5270000.0
2008-06-12 03:19:00,3.37562,3.38196,3.3728,3.37553,7150000.0
2008-06-12 03:20:00,3.37398,3.37862,3.36675,3.37749,5270000.0
2008-06-12 03:21:00,3.37912,3.3805,3.36925,3.37126,8670000.0
2008-06-12 03:22:00,3.37823,3.37981,3.37447,3.37924,7520000.0
2008-06-12 03:23:00,3.37997,3.38016,3.3706,3.37724,6410000.0
2008-06-12 03:24:00,3.37943,3.3836,3.37162,3.37866,5650000.0
2008-06-12 03:25:00,3.37497,3.38026,3.37346,3.37895,4510000.0
2008-06-12 03:26:00,3.38142,3.38431,3.37398,3.37533,7530000.0
2008-06-12 03:27:00,3.37834,3.38068,3.37104,3.38011,9030000.0
2008-06-12 03:28:00,3.37497,3.38037,3.36947,3.37729,4900000.0
2008-06-12 03:29:00,3.38005,3.38127,3.37079,3.37592,13930000.0
2008-06-12 03:30:00,3.3739,3.38137,3.37283,3.37283,6400000.0
2008-06-12 03:31:00,3.37208,3.37806,3.36719,3.37712,4920000.0
2008-06-12 03:32:00,3.37652,3.38033,3.37467,3.37696,5280000.0
2008-06-12 03:33:00,3.37288,3.37804,3.36861,3.37649,6020000.0
2008-06-12 03:34:00,3.37247,3.37829,3.3683,3.37781,5290000.0
2008-06-12 03:35:00,3.37219,3.37743,3.37219,3.37622,4510000.0
2008-06-12 03:36:00,3.37163,3.37669,3.37129,3.37669,4160000.0
2008-06-12 03:37:00,3.37399,3.37852,3.37191,3.37806,4150000.0
2008-06-12 03:38:00,3.37648,3.37764,3.37609,3.37666,3390000.0
2008-06-12 03:39:00,3.37745,3.37936,3.37229,3.37387,7140000.0
2008-06-12 03:40:00,3.37833,3.37899,3.36889,3.37022,6030000.0
2008-06-12 03:41:00,3.37573,3.37658,3.36708,3.37254,6010000.0
2008-06-12 03:42:00,3.37653,3.37751,3.37237,3.37727,6410000.0
2008-06-12 03:43:00,3.37168,3.37699,3.36788,3.36788,7900000.0
2008-06-12 03:44:00,3.37643,3.37858,3.36699,3.37181,10920000.0
2008-06-12 03:45:00,3.3799,3.3799,3.36828,3.37551,8640000.0
2008-06-12 03:46:00,3.37704,3.37704,3.36714,3.37144,4150000.0
2008-06-12 03:47:00,3.37515,3.38059,3.36813,3.37757,10900000.0
2008-06-12 03:48:00,3.37737,3.37737,3.37002,3.37331,3760000.0
2008-06-12 03:49:00,3.37738,3.37884,3.37325,3.37325,5260000.0
2008-06-12 03:50:00,3.3773,3.37739,3.36771,3.37643,5270000.0
2008-06-12 03:51:00,3.37915,3.38094,3.37086,3.37964,10170000.0
2008-06-12 03:52:00,3.37558,3.38063,3.37302,3.37388,5650000.0
2008-06-12 03:53:00,3.37889,3.37911,3.36855,3.3767,6030000.0
2008-06-12 03:54:00,3.37151,3.37933,3.36592,3.36941,3770000.0
2008-06-12 03:55:00,3.37784,3.381,3.37022,3.37875,8290000.0
2008-06-12 03:56:00,3.37911,3.38177,3.37079,3.37366,9050000.0
2008-06-12 03:57:00,3.37248,3.37799,3.36996,3.37384,6410000.0
2008-06-12 03:58:00,3.37412,3.37906,3.36972,3.37858,4140000.0
2008-06-12 03:59:00,3.37267,3.37755,3.36578,3.37148,18080000.0
2008-06-12 04:00:00,3.3759,3.38328,3.3759,3.37832,6040000.0
2008-06-12 04:01:00,3.36906,3.37985,3.36906,3.37405,6770000.0
2008-06-12 04:02:00,3.37706,3.37733,3.36851,3.37373,4890000.0
2008-06-12 04:03:00,3.37489,3.3766,3.37157,3.3766,4510000.0
2008-06-12 04:04:00,3.37491,3.37736,3.37218,3.3772,5650000.0
2008-06-12 04:05:00,3.37115,3.376,3.37115,3.37421,4140000.0
2008-06-12 04:06:00,3.37478,3.37635,3.3675,3.37635,6020000.0
2008-06-12 04:07:00,3.36813,3.37921,3.36813,3.37317,5270000.0
2008-06-12 04:08:00,3.37263,3.37996,3.3692,3.37869,9040000.0
2008-06-12 04:09:00,3.37422,3.3802,3.36886,3.37486,12050000.0
2008-06-12 04:10:00,3.37757,3.37831,3.36834,3.37823,6770000.0
2008-06-12 04:11:00,3.38016,3.38157,3.37111,3.37855,6760000.0
2008-06-12 04:12:00,3.37907,3.3814,3.37063,3.3796,4540000.0
2008-06-12 04:13:00,3.37745,3.37745,3.36699,3.3721,5650000.0
2008-06-12 04:14:00,3.36965,3.38134,3.36965,3.3742,10560000.0
2008-06-12 04:15:00,3.3815,3.3815,3.37316,3.37316,5270000.0
2008-06-12 04:16:00,3.37357,3.37974,3.36917,3.37833,7920000.0
2008-06-12 04:17:00,3.36888,3.37882,3.36888,3.37445,4150000.0
2008-06-12 04:18:00,3.37159,3.37844,3.36892,3.37326,5640000.0
2008-06-12 04:19:00,3.37736,3.37736,3.37085,3.37222,6410000.0
2008-06-12 04:20:00,3.37732,3.37905,3.3716,3.37785,5640000.0
2008-06-12 04:21:00,3.3737,3.38098,3.3737,3.37397,5260000.0
2008-06-12 04:22:00,3.37652,3.37803,3.36863,3.37726,6400000.0
2008-06-12 04:23:00,3.37204,3.38075,3.37073,3.37479,4900000.0
2008-06-12 04:24:00,3.37288,3.37898,3.37039,3.3739,11680000.0
2008-06-12 04:25:00,3.37316,3.37879,3.37316,3.37706,6020000.0
2008-06-12 04:26:00,3.37618,3.37643,3.36757,3.37279,6030000.0
2008-06-12 04:27:00,3.37304,3.37889,3.3675,3.37327,13570000.0
2008-06-12 04:28:00,3.37947,3.38337,3.37263,3.37494,10530000.0
2008-06-12 04:29:00,3.37724,3.37724,3.36481,3.37561,7530000.0
2008-06-12 04:30:00,3.37724,3.38101,3.37155,3.3745,4150000.0
2008-06-12 04:32:00,3.37708,3.37879,3.36937,3.37812,4510000.0
2008-06-12 04:33:00,3.37701,3.37849,3.36889,3.37116,3410000.0
2008-06-12 04:34:00,3.37283,3.37765,3.36858,3.36858,4150000.0
2008-06-12 04:35:00,3.37707,3.37707,3.36695,3.376,5650000.0
2008-06-12 04:36:00,3.37718,3.3827,3.37127,3.37457,6400000.0
2008-06-12 04:37:00,3.3724,3.37755,3.36946,3.37755,6030000.0
2008-06-12 04:38:00,3.37764,3.37802,3.37423,3.37758,4540000.0
2008-06-12 04:39:00,3.37851,3.37851,3.37262,3.37262,3400000.0
2008-06-12 04:40:00,3.37585,3.37681,3.37241,3.37653,6020000.0
2008-06-12 04:41:00,3.37596,3.37596,3.37133,3.37213,3400000.0
2008-06-12 04:42:00,3.37098,3.37536,3.36713,3.37043,6400000.0
2008-06-12 04:43:00,3.36558,3.3751,3.36511,3.3751,4510000.0
2008-06-12 04:44:00,3.37115,3.37764,3.36746,3.37155,11300000.0
2008-06-12 04:45:00,3.37451,3.37795,3.37104,3.37104,5260000.0
2008-06-12 04:46:00,3.37043,3.37416,3.36403,3.3676,4890000.0
2008-06-12 04:47:00,3.37141,3.37867,3.36664,3.37589,7140000.0
2008-06-12 04:48:00,3.37738,3.38354,3.3702,3.3702,5290000.0
2008-06-12 04:49:00,3.37506,3.37928,3.36887,3.37301,9400000.0
2008-06-12 04:50:00,3.37692,3.37881,3.36904,3.37831,5290000.0
2008-06-12 04:51:00,3.37735,3.37884,3.36916,3.36916,4510000.0
2008-06-12 04:52:00,3.37812,3.37812,3.36678,3.37603,5260000.0
2008-06-12 04:53:00,3.37259,3.37699,3.36736,3.36963,5270000.0
2008-06-12 04:54:00,3.37131,3.37787,3.36844,3.37537,8670000.0
2008-06-12 04:55:00,3.37026,3.37527,3.36551,3.37527,5270000.0
2008-06-12 04:56:00,3.37523,3.37536,3.36611,3.36611,6380000.0
2008-06-12 04:57:00,3.3757,3.37573,3.36934,3.37413,5640000.0
2008-06-12 04:58:00,3.36584,3.37508,3.36433,3.37101,13180000.0
2008-06-12 04:59:00,3.37497,3.37877,3.37015,3.37305,6040000.0
2008-06-12 05:00:00,3.37667,3.38146,3.36902,3.37312,8670000.0
2008-06-12 05:01:00,3.3779,3.37822,3.37367,3.37799,5640000.0
2008-06-12 05:02:00,3.37361,3.37907,3.37361,3.37791,3010000.0
2008-06-12 05:03:00,3.37464,3.37788,3.37127,3.37788,4890000.0
2008-06-12 05:04:00,3.37757,3.37961,3.37036,3.37861,7140000.0
2008-06-12 05:05:00,3.37091,3.38028,3.37091,3.37577,12040000.0
2008-06-12 05:06:00,3.37853,3.38028,3.37071,3.37502,6400000.0
2008-06-12 05:07:00,3.37557,3.38183,3.37134,3.37608,9430000.0
2008-06-12 05:08:00,3.37594,3.38128,3.37481,3.37572,5280000.0
2008-06-12 05:09:00,3.37506,3.37875,3.36896,3.37875,6020000.0
2008-06-12 05:10:00,3.36983,3.37829,3.36674,3.37773,5660000.0
2008-06-12 05:11:00,3.37491,3.38032,3.37482,3.37907,3770000.0
2008-06-12 05:12:00,3.37166,3.38294,3.36982,3.37734,14310000.0
2008-06-12 05:13:00,3.37634,3.37857,3.36764,3.37564,6030000.0
2008-06-12 05:14:00,3.37729,3.3773,3.36797,3.37318,12430000.0
2008-06-12 05:15:00,3.37774,3.37952,3.37423,3.37423,5260000.0
2008-06-12 05:16:00,3.37803,3.37803,3.37301,3.37301,4510000.0
2008-06-12 05:17:00,3.37705,3.37705,3.36646,3.37235,10920000.0
2008-06-12 05:18:00,3.37787,3.37873,3.37144,3.37837,7530000.0
2008-06-12 05:19:00,3.37592,3.37746,3.37049,3.37746,6400000.0
2008-06-12 05:20:00,3.3736,3.37869,3.37069,3.37819,11280000.0
2008-06-12 05:21:00,3.37848,3.37972,3.37351,3.37729,7150000.0
2008-06-12 05:22:00,3.37251,3.38081,3.37064,3.37909,6770000.0
2008-06-12 05:23:00,3.37329,3.38028,3.37102,3.37383,11670000.0
2008-06-12 05:24:00,3.37765,3.37765,3.37061,3.37061,4140000.0
2008-06-12 05:25:00,3.37035,3.3841,3.37035,3.37958,9790000.0
2008-06-12 05:26:00,3.3681,3.37859,3.3681,3.37344,7180000.0
2008-06-12 05:27:00,3.37746,3.37816,3.3686,3.3686,7540000.0
2008-06-12 05:28:00,3.36737,3.37882,3.36737,3.36912,6020000.0
2008-06-12 05:29:00,3.37724,3.37724,3.36689,3.37667,9800000.0
2008-06-12 05:30:00,3.37552,3.38028,3.37297,3.37756,3390000.0
2008-06-12 05:31:00,3.37261,3.37799,3.36863,3.37297,5650000.0
2008-06-12 05:32:00,3.37725,3.38157,3.37131,3.37131,5680000.0
2008-06-12 05:33:00,3.37488,3.37734,3.36815,3.37458,6010000.0
2008-06-12 05:34:00,3.37311,3.3775,3.37211,3.37305,4130000.0
2008-06-12 05:35:00,3.3739,3.37975,3.3739,3.37791,8650000.0
2008-06-12 05:36:00,3.37655,3.37933,3.37439,3.37781,4890000.0
2008-06-12 05:37:00,3.37559,3.37756,3.37397,3.37397,3400000.0
2008-06-12 05:38:00,3.37716,3.37785,3.36838,3.3772,6770000.0
2008-06-12 05:39:00,3.37741,3.37859,3.37297,3.37683,4150000.0
2008-06-12 05:40:00,3.37243,3.37737,3.36736,3.3751,5670000.0
2008-06-12 05:41:00,3.37253,3.37975,3.37079,3.37844,5270000.0
2008-06-12 05:43:00,3.37304,3.37812,3.36872,3.37369,3800000.0
2008-06-12 05:45:00,3.37969,3.37969,3.3692,3.3692,3770000.0
2008-06-12 05:46:00,3.37865,3.37972,3.37084,3.37432,9040000.0
2008-06-12 05:47:00,3.37726,3.37796,3.36852,3.36852,2640000.0
2008-06-12 05:48:00,3.37707,3.37707,3.36361,3.37014,7890000.0
2008-06-12 05:49:00,3.37313,3.37817,3.37313,3.37717,1900000.0
2008-06-12 05:50:00,3.37796,3.37836,3.3687,3.36871,5290000.0
2008-06-12 05:52:00,3.37249,3.37769,3.36631,3.3722,4510000.0
2008-06-12 05:53:00,3.37378,3.3806,3.37122,3.37884,7930000.0
2008-06-12 05:54:00,3.37103,3.37687,3.37103,3.37295,3410000.0
2008-06-12 05:55:00,3.37373,3.3786,3.3711,3.37629,5660000.0
2008-06-12 05:56:00,3.37227,3.37568,3.36723,3.37183,5260000.0
2008-06-12 05:57:00,3.37801,3.37801,3.37147,3.37298,3770000.0
2008-06-12 05:59:00,3.37369,3.37986,3.36992,3.37917,8290000.0
2008-06-12 06:00:00,3.38043,3.38043,3.37414,3.37524,1510000.0
2008-06-12 06:01:00,3.37234,3.37367,3.36688,3.36934,3010000.0
2008-06-12 06:02:00,3.37298,3.37767,3.37298,3.37755,4880000.0
2008-06-12 06:03:00,3.3677,3.37774,3.3677,3.3705,4510000.0
2008-06-12 06:04:00,3.37412,3.37936,3.36978,3.37936,5270000.0
2008-06-12 06:05:00,3.37737,3.37737,3.36921,3.36921,2650000.0
2008-06-12 06:06:00,3.37551,3.3799,3.37036,3.37748,4890000.0
2008-06-12 06:07:00,3.37615,3.37676,3.36695,3.37519,6030000.0
2008-06-12 06:08:00,3.36923,3.37482,3.3689,3.3689,2640000.0
2008-06-12 06:09:00,3.37263,3.3777,3.36778,3.3777,9030000.0
2008-06-12 06:10:00,3.36795,3.37705,3.36795,3.37512,3380000.0
2008-06-12 06:11:00,3.36764,3.37189,3.36764,3.37189,2270000.0
2008-06-12 06:12:00,3.37853,3.38154,3.36987,3.3736,8670000.0
2008-06-12 06:13:00,3.37351,3.37785,3.36842,3.37782,15810000.0
2008-06-12 06:14:00,3.37454,3.37767,3.37374,3.37446,3020000.0
2008-06-12 06:15:00,3.3766,3.37929,3.37137,3.3739,6770000.0
2008-06-12 06:16:00,3.37329,3.37899,3.3695,3.37042,6030000.0
2008-06-12 06:17:00,3.37038,3.37596,3.37038,3.37577,3020000.0
2008-06-12 06:18:00,3.3734,3.37753,3.36988,3.37753,5640000.0
2008-06-12 06:20:00,3.37266,3.37629,3.37031,3.37551,3410000.0
2008-06-12 06:21:00,3.37703,3.38149,3.36989,3.36989,5280000.0
2008-06-12 06:22:00,3.37796,3.37796,3.36831,3.37648,3400000.0
2008-06-12 06:23:00,3.3741,3.37564,3.37117,3.37222,3770000.0
2008-06-12 06:24:00,3.37698,3.3783,3.37299,3.37758,4530000.0
2008-06-12 06:25:00,3.37243,3.37784,3.36683,3.37563,3400000.0
2008-06-12 06:26:00,3.37383,3.37704,3.37382,3.37555,4530000.0
2008-06-12 06:27:00,3.37387,3.37775,3.3702,3.37663,3780000.0
2008-06-12 06:28:00,3.36875,3.37851,3.36875,3.37289,3400000.0
2008-06-12 06:29:00,3.37328,3.38059,3.36892,3.37844,7540000.0
2008-06-12 06:30:00,3.37411,3.37759,3.36656,3.37759,2650000.0
2008-06-12 06:31:00,3.37651,3.37768,3.36841,3.37698,3790000.0
2008-06-12 06:32:00,3.36921,3.37864,3.36921,3.37575,5280000.0
2008-06-12 06:33:00,3.37471,3.37471,3.37057,3.37156,3020000.0
2008-06-12 06:34:00,3.37659,3.37715,3.36862,3.37531,5650000.0
2008-06-12 06:35:00,3.37542,3.37757,3.36657,3.37545,5260000.0
2008-06-12 06:36:00,3.37681,3.37775,3.36869,3.37198,4150000.0
2008-06-12 06:37:00,3.37076,3.37901,3.36813,3.37405,8300000.0
2008-06-12 06:38:00,3.37001,3.37833,3.36727,3.37093,4900000.0
2008-06-12 06:39:00,3.36938,3.37763,3.36573,3.37214,10170000.0
2008-06-12 06:40:00,3.37781,3.37796,3.36744,3.36744,4900000.0
2008-06-12 06:41:00,3.37882,3.37932,3.37325,3.37744,3780000.0
2008-06-12 06:42:00,3.37149,3.378,3.37079,3.378,5290000.0
2008-06-12 06:43:00,3.37716,3.37831,3.37138,3.37138,3010000.0
2008-06-12 06:44:00,3.37435,3.38121,3.37435,3.37998,6030000.0
2008-06-12 06:45:00,3.38275,3.38275,3.37111,3.38063,9420000.0
2008-06-12 06:46:00,3.38031,3.38078,3.37349,3.37499,4520000.0
2008-06-12 06:47:00,3.37929,3.38011,3.37487,3.38011,4130000.0
2008-06-12 06:48:00,3.37523,3.38303,3.37118,3.37689,6030000.0
2008-06-12 06:49:00,3.37864,3.37962,3.36945,3.37962,4140000.0
2008-06-12 06:50:00,3.37971,3.37971,3.36767,3.37236,6020000.0
2008-06-12 06:51:00,3.37458,3.37979,3.3699,3.3755,9030000.0
2008-06-12 06:52:00,3.37796,3.37796,3.36896,3.36896,3390000.0
2008-06-12 06:53:00,3.37559,3.37996,3.37559,3.37559,2260000.0
2008-06-12 06:54:00,3.37607,3.38323,3.37298,3.37813,6780000.0
2008-06-12 06:55:00,3.38002,3.38002,3.37062,3.37472,3380000.0
2008-06-12 06:57:00,3.37414,3.37938,3.37369,3.37938,2270000.0
2008-06-12 06:58:00,3.38041,3.38041,3.3745,3.37725,5270000.0
2008-06-12 06:59:00,3.37856,3.37992,3.37032,3.37046,3760000.0
2008-06-12 07:00:00,3.37818,3.37907,3.36957,3.37001,6780000.0
2008-06-12 07:01:00,3.37873,3.38039,3.37332,3.37881,5660000.0
2008-06-12 07:02:00,3.37609,3.38123,3.37149,3.3793,2650000.0
2008-06-12 07:03:00,3.37599,3.37973,3.37024,3.37537,4510000.0
2008-06-12 07:04:00,3.37415,3.37933,3.36847,3.37511,5290000.0
2008-06-12 07:05:00,3.37768,3.37952,3.37025,3.37917,6030000.0
2008-06-12 07:06:00,3.37534,3.38018,3.36931,3.37959,7540000.0
2008-06-12 07:07:00,3.37494,3.38022,3.37068,3.37563,8650000.0
2008-06-12 07:08:00,3.3713,3.3822,3.3713,3.38124,4150000.0
2008-06-12 07:09:00,3.38107,3.38121,3.36971,3.36971,5650000.0
2008-06-12 07:10:00,3.37876,3.38031,3.37052,3.37577,7160000.0
2008-06-12 07:11:00,3.37463,3.37938,3.37022,3.37552,4900000.0
2008-06-12 07:12:00,3.375,3.38256,3.375,3.38009,4140000.0
2008-06-12 07:13:00,3.37851,3.37921,3.37069,3.37883,3400000.0
2008-06-12 07:14:00,3.38086,3.38086,3.37207,3.37767,4510000.0
2008-06-12 07:15:00,3.37188,3.38172,3.37059,3.37715,4140000.0
2008-06-12 07:16:00,3.37305,3.37862,3.36716,3.37363,10540000.0
2008-06-12 07:17:00,3.37258,3.37785,3.3678,3.36848,7140000.0
2008-06-12 07:18:00,3.37721,3.37753,3.37121,3.37245,6770000.0
2008-06-12 07:19:00,3.37599,3.37682,3.37599,3.37682,1130000.0
2008-06-12 07:20:00,3.37808,3.37856,3.37609,3.37824,3770000.0
2008-06-12 07:21:00,3.37389,3.3798,3.36896,3.37409,8660000.0
2008-06-12 07:22:00,3.37758,3.37975,3.37035,3.37521,6400000.0
2008-06-12 07:23:00,3.38139,3.38139,3.3722,3.37829,4150000.0
2008-06-12 07:24:00,3.36848,3.37805,3.36845,3.36845,5630000.0
2008-06-12 07:25:00,3.37436,3.38104,3.37372,3.3788,8650000.0
2008-06-12 07:26:00,3.3783,3.3783,3.36862,3.37825,6390000.0
2008-06-12 07:27:00,3.37323,3.3782,3.36924,3.37725,3760000.0
2008-06-12 07:28:00,3.37514,3.38007,3.36959,3.3696,4140000.0
2008-06-12 07:29:00,3.37388,3.38035,3.37043,3.37474,7920000.0
2008-06-12 07:30:00,3.38102,3.38102,3.372,3.372,2640000.0
2008-06-12 07:31:00,3.37285,3.37782,3.37239,3.37304,3770000.0
2008-06-12 07:32:00,3.37844,3.37856,3.37292,3.37292,4140000.0
2008-06-12 07:33:00,3.37784,3.37833,3.37632,3.37748,4140000.0
2008-06-12 07:34:00,3.37875,3.37875,3.37491,3.37491,4140000.0
2008-06-12 07:36:00,3.37271,3.37733,3.36716,3.3735,7880000.0
2008-06-12 07:37:00,3.37384,3.37866,3.37351,3.37853,4130000.0
2008-06-12 07:38:00,3.3784,3.3786,3.36937,3.37326,5630000.0
2008-06-12 07:39:00,3.37439,3.37997,3.37303,3.37739,3770000.0
2008-06-12 07:40:00,3.37655,3.37793,3.36851,3.37793,3770000.0
2008-06-12 07:41:00,3.37311,3.37694,3.36712,3.37595,4510000.0
2008-06-12 07:42:00,3.37326,3.37775,3.36859,3.37339,3020000.0
2008-06-12 07:43:00,3.37002,3.37679,3.37002,3.37679,3010000.0
2008-06-12 07:44:00,3.37403,3.38263,3.37403,3.37813,10880000.0
2008-06-12 07:45:00,3.38073,3.38073,3.37353,3.37467,4510000.0
2008-06-12 07:46:00,3.37274,3.37939,3.36803,3.37436,7140000.0
2008-06-12 07:47:00,3.37692,3.3793,3.37246,3.37765,7130000.0
2008-06-12 07:48:00,3.37881,3.3789,3.3694,3.3694,4130000.0
2008-06-12 07:49:00,3.37672,3.37821,3.36706,3.37332,5630000.0
2008-06-12 07:50:00,3.37766,3.37832,3.36892,3.37389,13540000.0
2008-06-12 07:51:00,3.37732,3.38149,3.37015,3.37392,9030000.0
2008-06-12 07:52:00,3.36972,3.37687,3.36634,3.37257,5650000.0
2008-06-12 07:53:00,3.3781,3.3781,3.37067,3.37067,5630000.0
2008-06-12 07:54:00,3.37472,3.37702,3.36754,3.37702,4880000.0
2008-06-12 07:55:00,3.37284,3.37737,3.3677,3.37571,13520000.0
2008-06-12 07:56:00,3.37662,3.3785,3.37549,3.37693,4130000.0
2008-06-12 07:57:00,3.37695,3.37835,3.37122,3.37364,5630000.0
2008-06-12 07:58:00,3.3725,3.37743,3.3685,3.37302,3010000.0
2008-06-12 07:59:00,3.37769,3.37912,3.36972,3.37439,5640000.0
2008-06-12 08:00:00,3.37588,3.3794,3.37092,3.37299,7900000.0
2008-06-12 08:01:00,3.37834,3.37857,3.37205,3.37484,6000000.0
2008-06-12 08:02:00,3.37901,3.37912,3.36841,3.37169,7130000.0
2008-06-12 08:03:00,3.37397,3.37991,3.36979,3.37438,7140000.0
2008-06-12 08:04:00,3.37761,3.37933,3.37283,3.37778,5640000.0
2008-06-12 08:05:00,3.37316,3.37981,3.36904,3.37359,6390000.0
2008-06-12 08:06:00,3.37346,3.37827,3.36921,3.37375,7150000.0
2008-06-12 08:07:00,3.37494,3.3812,3.37394,3.38028,4520000.0
2008-06-12 08:08:00,3.37592,3.3795,3.37002,3.37002,6010000.0
2008-06-12 08:09:00,3.38013,3.38174,3.37294,3.38093,6020000.0
2008-06-12 08:10:00,3.37101,3.38128,3.37101,3.37879,6020000.0
2008-06-12 08:11:00,3.37434,3.3815,3.37434,3.37767,7140000.0
2008-06-12 08:12:00,3.37306,3.37805,3.36859,3.37393,7880000.0
2008-06-12 08:13:00,3.37163,3.37924,3.37163,3.37913,3770000.0
2008-06-12 08:14:00,3.37237,3.37787,3.3682,3.37402,7520000.0
2008-06-12 08:15:00,3.37583,3.38231,3.3744,3.3744,7140000.0
2008-06-12 08:16:00,3.37524,3.38211,3.37097,3.37939,5630000.0
2008-06-12 08:17:00,3.37895,3.37941,3.36858,3.3792,5640000.0
2008-06-12 08:18:00,3.37661,3.38149,3.37125,3.38036,4520000.0
2008-06-12 08:19:00,3.37607,3.38307,3.37232,3.37879,8280000.0
2008-06-12 08:20:00,3.3714,3.38232,3.3714,3.37663,4880000.0
2008-06-12 08:21:00,3.37396,3.37953,3.37396,3.37924,6770000.0
2008-06-12 08:22:00,3.37923,3.3817,3.36788,3.3817,6020000.0
2008-06-12 08:23:00,3.38331,3.38331,3.37613,3.37769,7140000.0
2008-06-12 08:24:00,3.37224,3.38376,3.37224,3.38265,9390000.0
2008-06-12 08:25:00,3.3826,3.38374,3.37125,3.37576,5640000.0
2008-06-12 08:26:00,3.37501,3.38384,3.37501,3.38228,4510000.0
2008-06-12 08:27:00,3.37467,3.38306,3.37228,3.3778,5260000.0
2008-06-12 08:28:00,3.38155,3.38223,3.37752,3.38223,5640000.0
2008-06-12 08:29:00,3.3805,3.38329,3.37183,3.37881,10520000.0
2008-06-12 08:30:00,3.37803,3.38433,3.37463,3.38099,5260000.0
2008-06-12 08:31:00,3.3728,3.38476,3.37274,3.38115,4880000.0
2008-06-12 08:32:00,3.37755,3.38275,3.37692,3.37839,4900000.0
2008-06-12 08:33:00,3.37918,3.38511,3.37424,3.38324,7520000.0
2008-06-12 08:34:00,3.38322,3.38477,3.37249,3.37249,4880000.0
2008-06-12 08:35:00,3.37525,3.3858,3.37525,3.38146,4150000.0
2008-06-12 08:36:00,3.38132,3.3832,3.37819,3.37819,4510000.0
2008-06-12 08:37:00,3.38192,3.38593,3.37309,3.384,5260000.0
2008-06-12 08:38:00,3.38367,3.38561,3.37294,3.38561,6400000.0
2008-06-12 08:39:00,3.38837,3.38875,3.37703,3.38302,8630000.0
2008-06-12 08:40:00,3.37421,3.38602,3.37421,3.38348,6010000.0
2008-06-12 08:41:00,3.38389,3.38448,3.37899,3.38217,4510000.0
2008-06-12 08:42:00,3.38136,3.38527,3.37504,3.38211,7140000.0
2008-06-12 08:43:00,3.38062,3.38366,3.3726,3.37708,6770000.0
2008-06-12 08:44:00,3.37054,3.38494,3.37054,3.38045,13510000.0
2008-06-12 08:45:00,3.38117,3.38501,3.3777,3.3777,7150000.0
2008-06-12 08:46:00,3.37335,3.38479,3.37245,3.37924,6390000.0
2008-06-12 08:47:00,3.3806,3.38242,3.37213,3.38063,6770000.0
2008-06-12 08:48:00,3.37273,3.38294,3.37217,3.37217,3390000.0
2008-06-12 08:49:00,3.37745,3.38263,3.37709,3.37776,7530000.0
2008-06-12 08:50:00,3.37992,3.38595,3.37992,3.38005,4520000.0
2008-06-12 08:51:00,3.37856,3.3831,3.37397,3.37995,6760000.0
2008-06-12 08:52:00,3.37775,3.38379,3.37294,3.37672,6390000.0
2008-06-12 08:53:00,3.38366,3.38366,3.37272,3.37272,2640000.0
2008-06-12 08:54:00,3.38072,3.38226,3.37742,3.3811,5280000.0
2008-06-12 08:55:00,3.3817,3.38237,3.37232,3.37733,5630000.0
2008-06-12 08:56:00,3.37375,3.38366,3.37375,3.38366,4510000.0
2008-06-12 08:57:00,3.38195,3.38237,3.37685,3.38237,5270000.0
2008-06-12 08:58:00,3.38129,3.38224,3.37569,3.38218,6390000.0
2008-06-12 08:59:00,3.37799,3.3837,3.37419,3.37678,7510000.0
2008-06-12 09:00:00,3.37791,3.38735,3.37646,3.38277,6000000.0
2008-06-12 09:01:00,3.38099,3.38254,3.37493,3.37973,7890000.0
2008-06-12 09:02:00,3.37817,3.38158,3.3781,3.37892,5270000.0
2008-06-12 09:03:00,3.38279,3.38279,3.37201,3.38087,5260000.0
2008-06-12 09:04:00,3.38185,3.3842,3.37171,3.38248,6020000.0
2008-06-12 09:05:00,3.37286,3.38266,3.37286,3.37607,4150000.0
2008-06-12 09:06:00,3.37705,3.3816,3.37688,3.37847,4880000.0
2008-06-12 09:07:00,3.3805,3.38461,3.37479,3.37493,6010000.0
2008-06-12 09:08:00,3.38547,3.38547,3.38085,3.38439,5260000.0
2008-06-12 09:09:00,3.38474,3.38478,3.38123,3.38311,5250000.0
2008-06-12 09:10:00,3.38131,3.38354,3.37941,3.38317,4880000.0
2008-06-12 09:11:00,3.38445,3.3848,3.37902,3.38165,6760000.0
2008-06-12 09:12:00,3.38192,3.38272,3.3721,3.3726,7510000.0
2008-06-12 09:13:00,3.37981,3.38185,3.37511,3.3814,4530000.0
2008-06-12 09:14:00,3.37467,3.38154,3.37101,3.37101,9390000.0
2008-06-12 09:15:00,3.37709,3.38229,3.37151,3.3801,7510000.0
2008-06-12 09:16:00,3.37712,3.37989,3.37416,3.37504,3020000.0
2008-06-12 09:17:00,3.37925,3.38113,3.37122,3.38079,5640000.0
2008-06-12 09:18:00,3.3721,3.38315,3.3721,3.37708,4510000.0
2008-06-12 09:19:00,3.38088,3.38205,3.37406,3.37607,5260000.0
2008-06-12 09:20:00,3.37518,3.37888,3.37293,3.37377,4150000.0
2008-06-12 09:21:00,3.37818,3.37818,3.36718,3.37714,5260000.0
2008-06-12 09:22:00,3.37143,3.38254,3.37138,3.37138,5630000.0
2008-06-12 09:23:00,3.37145,3.37734,3.37145,3.37315,6760000.0
2008-06-12 09:24:00,3.37866,3.37866,3.37324,3.37393,4520000.0
2008-06-12 09:25:00,3.37277,3.37731,3.37163,3.37554,4890000.0
2008-06-12 09:26:00,3.37833,3.37918,3.37346,3.37346,7130000.0
2008-06-12 09:27:00,3.37305,3.37772,3.37138,3.37696,6770000.0
2008-06-12 09:28:00,3.37949,3.38148,3.37141,3.3782,7130000.0
2008-06-12 09:29:00,3.37553,3.37822,3.36852,3.36919,9390000.0
2008-06-12 09:30:00,3.37724,3.37789,3.36831,3.37783,5260000.0
2008-06-12 09:31:00,3.37821,3.37821,3.36961,3.37545,6400000.0
2008-06-12 09:32:00,3.37798,3.3794,3.36691,3.37792,8270000.0
2008-06-12 09:33:00,3.37129,3.37969,3.37129,3.37878,7510000.0
2008-06-12 09:34:00,3.37733,3.37901,3.36864,3.37776,6390000.0
2008-06-12 09:35:00,3.37274,3.37936,3.37274,3.37493,5270000.0
2008-06-12 09:36:00,3.37767,3.37961,3.37292,3.37417,3010000.0
2008-06-12 09:37:00,3.36942,3.37775,3.36942,3.37269,1880000.0
2008-06-12 09:38:00,3.37375,3.37782,3.37354,3.37404,4900000.0
2008-06-12 09:39:00,3.37676,3.38006,3.37205,3.37778,4890000.0
2008-06-12 09:40:00,3.37784,3.37839,3.36832,3.37681,4150000.0
2008-06-12 09:41:00,3.37422,3.37887,3.36849,3.37849,4880000.0
2008-06-12 09:42:00,3.37942,3.37971,3.37016,3.3796,6010000.0
2008-06-12 09:43:00,3.37523,3.37949,3.3712,3.37296,6760000.0
2008-06-12 09:44:00,3.37741,3.38049,3.37034,3.37999,11280000.0
2008-06-12 09:45:00,3.37808,3.37958,3.37307,3.37881,4890000.0
2008-06-12 09:46:00,3.3762,3.379,3.36927,3.37393,10910000.0
2008-06-12 09:47:00,3.37898,3.37946,3.37427,3.37427,3030000.0
2008-06-12 09:48:00,3.36994,3.37981,3.36943,3.36943,10140000.0
2008-06-12 09:49:00,3.3701,3.38134,3.3701,3.3749,6020000.0
2008-06-12 09:50:00,3.38012,3.38253,3.3755,3.38126,3390000.0
2008-06-12 09:51:00,3.37626,3.38,3.37626,3.37947,5630000.0
2008-06-12 09:52:00,3.37834,3.38028,3.37393,3.37578,6770000.0
2008-06-12 09:53:00,3.37435,3.38054,3.36909,3.37464,9770000.0
2008-06-12 09:54:00,3.37816,3.37909,3.37143,3.37379,7130000.0
2008-06-12 09:55:00,3.37221,3.37915,3.36991,3.37915,4510000.0
2008-06-12 09:56:00,3.37777,3.37972,3.37051,3.37051,4890000.0
2008-06-12 09:57:00,3.37823,3.37915,3.37645,3.37645,4890000.0
2008-06-12 09:58:00,3.37773,3.37773,3.3673,3.36808,5260000.0
2008-06-12 09:59:00,3.3781,3.37882,3.36914,3.37882,11300000.0
2008-06-12 10:00:00,3.3777,3.3777,3.3655,3.3741,7140000.0
2008-06-12 10:01:00,3.37878,3.37878,3.37326,3.37527,6380000.0
2008-06-12 10:02:00,3.3796,3.38053,3.37473,3.38053,4140000.0
2008-06-12 10:03:00,3.3772,3.38639,3.37077,3.38179,11660000.0
2008-06-12 10:04:00,3.37984,3.38056,3.37045,3.37995,9390000.0
2008-06-12 10:05:00,3.38028,3.38091,3.36986,3.37589,6760000.0
2008-06-12 10:06:00,3.38236,3.38304,3.37078,3.3825,6010000.0
2008-06-12 10:07:00,3.38218,3.38253,3.37698,3.38251,4880000.0
2008-06-12 10:08:00,3.38082,3.38193,3.37568,3.38193,10140000.0
2008-06-12 10:09:00,3.38126,3.38241,3.37589,3.37589,3390000.0
2008-06-12 10:10:00,3.3832,3.38353,3.37333,3.37738,4520000.0
2008-06-12 10:11:00,3.38204,3.38496,3.3754,3.38351,11280000.0
2008-06-12 10:12:00,3.37906,3.3831,3.37767,3.38212,6020000.0
2008-06-12 10:13:00,3.38061,3.38191,3.37539,3.37729,6020000.0
2008-06-12 10:14:00,3.37742,3.38086,3.36981,3.37576,13160000.0
2008-06-12 10:15:00,3.38111,3.38111,3.37074,3.37574,3380000.0
2008-06-12 10:16:00,3.38198,3.38198,3.37566,3.3803,4520000.0
2008-06-12 10:17:00,3.37159,3.38061,3.37159,3.3754,4510000.0
2008-06-12 10:18:00,3.38025,3.38025,3.37358,3.37362,4140000.0
2008-06-12 10:19:00,3.37682,3.38043,3.37497,3.37995,4890000.0
2008-06-12 10:20:00,3.38126,3.38346,3.37346,3.37799,5250000.0
2008-06-12 10:21:00,3.37528,3.37894,3.37011,3.37418,7150000.0
2008-06-12 10:22:00,3.37502,3.38038,3.36998,3.37897,7130000.0
2008-06-12 10:23:00,3.37927,3.37927,3.37042,3.37042,5270000.0
2008-06-12 10:24:00,3.36856,3.37756,3.36856,3.37747,3750000.0
2008-06-12 10:25:00,3.37646,3.38353,3.37239,3.3802,4140000.0
2008-06-12 10:26:00,3.37518,3.38001,3.37185,3.38001,7530000.0
2008-06-12 10:27:00,3.37887,3.38023,3.37112,3.38023,5650000.0
2008-06-12 10:28:00,3.37632,3.37965,3.3697,3.37939,7150000.0
2008-06-12 10:29:00,3.37439,3.37856,3.36824,3.37714,18400000.0
2008-06-12 10:30:00,3.37854,3.37925,3.37039,3.37925,8650000.0
2008-06-12 10:31:00,3.37554,3.38036,3.36797,3.3784,10140000.0
2008-06-12 10:32:00,3.37954,3.37954,3.3665,3.37845,7140000.0
2008-06-12 10:33:00,3.37532,3.37878,3.36922,3.37371,5260000.0
2008-06-12 10:34:00,3.37941,3.37941,3.37336,3.37614,6400000.0
2008-06-12 10:35:00,3.38121,3.38121,3.37148,3.37148,6000000.0
2008-06-12 10:36:00,3.37656,3.38122,3.37482,3.37719,6760000.0
2008-06-12 10:37:00,3.38011,3.381,3.37488,3.381,7520000.0
2008-06-12 10:38:00,3.37948,3.38171,3.37306,3.37306,6770000.0
2008-06-12 10:39:00,3.37657,3.38083,3.37435,3.38083,4150000.0
2008-06-12 10:40:00,3.37641,3.38152,3.37604,3.37952,4880000.0
2008-06-12 10:41:00,3.37872,3.3824,3.37138,3.3824,8260000.0
2008-06-12 10:42:00,3.37614,3.38222,3.37178,3.3761,6770000.0
2008-06-12 10:43:00,3.3789,3.38593,3.37486,3.37736,7140000.0
2008-06-12 10:44:00,3.37859,3.38426,3.37772,3.38017,6380000.0
2008-06-12 10:45:00,3.38367,3.38483,3.37444,3.37444,6020000.0
2008-06-12 10:46:00,3.38266,3.38397,3.37515,3.38158,6770000.0
2008-06-12 10:47:00,3.38306,3.38465,3.38031,3.38316,7140000.0
2008-06-12 10:48:00,3.38433,3.38526,3.37673,3.38191,6400000.0
2008-06-12 10:49:00,3.37921,3.38694,3.37633,3.38465,5260000.0
2008-06-12 10:50:00,3.37553,3.38291,3.37308,3.38291,5260000.0
2008-06-12 10:51:00,3.37616,3.3829,3.37616,3.38212,3380000.0
2008-06-12 10:52:00,3.38056,3.38389,3.37912,3.38341,6760000.0
2008-06-12 10:53:00,3.37263,3.38442,3.37263,3.37837,7890000.0
2008-06-12 10:54:00,3.38254,3.38342,3.37629,3.3795,6390000.0
2008-06-12 10:55:00,3.38244,3.38304,3.37722,3.38117,9380000.0
2008-06-12 10:56:00,3.37434,3.38142,3.37081,3.37471,8650000.0
2008-06-12 10:57:00,3.37834,3.3846,3.37819,3.38354,4520000.0
2008-06-12 10:58:00,3.38378,3.38393,3.37813,3.38239,6000000.0
2008-06-12 10:59:00,3.38228,3.38396,3.3721,3.38396,7510000.0
2008-06-12 11:00:00,3.37533,3.38727,3.37466,3.38638,13540000.0
2008-06-12 11:01:00,3.38135,3.38217,3.37332,3.37332,6770000.0
2008-06-12 11:02:00,3.37415,3.38353,3.37415,3.37866,4510000.0
2008-06-12 11:03:00,3.37889,3.3847,3.37558,3.379,7910000.0
2008-06-12 11:04:00,3.38219,3.38219,3.3726,3.38198,4130000.0
2008-06-12 11:05:00,3.37856,3.38472,3.37385,3.37866,8280000.0
2008-06-12 11:06:00,3.38484,3.38637,3.37468,3.38339,7140000.0
2008-06-12 11:07:00,3.38371,3.38371,3.37361,3.37747,6400000.0
2008-06-12 11:08:00,3.38227,3.38227,3.37243,3.3812,6400000.0
2008-06-12 11:09:00,3.3775,3.38129,3.37227,3.37781,7130000.0
2008-06-12 11:10:00,3.37731,3.38219,3.3713,3.37639,5650000.0
2008-06-12 11:11:00,3.38089,3.38089,3.37018,3.37997,8260000.0
2008-06-12 11:12:00,3.38192,3.38285,3.37251,3.38249,6780000.0
2008-06-12 11:13:00,3.38109,3.38622,3.37497,3.38283,4900000.0
2008-06-12 11:14:00,3.37931,3.38418,3.37186,3.38288,12400000.0
2008-06-12 11:15:00,3.37926,3.38424,3.37667,3.38235,8260000.0
2008-06-12 11:16:00,3.38105,3.38194,3.37455,3.38194,6030000.0
2008-06-12 11:17:00,3.38151,3.38235,3.37481,3.37552,4890000.0
2008-06-12 11:18:00,3.38066,3.38209,3.37329,3.38209,4880000.0
2008-06-12 11:19:00,3.38211,3.38295,3.37404,3.37404,4900000.0
2008-06-12 11:20:00,3.38238,3.38238,3.37663,3.38032,6760000.0
2008-06-12 11:21:00,3.38056,3.38252,3.37881,3.38179,4140000.0
2008-06-12 11:22:00,3.38228,3.383,3.37989,3.383,6760000.0
2008-06-12 11:23:00,3.38112,3.3815,3.3739,3.37932,6380000.0
2008-06-12 11:24:00,3.38131,3.38209,3.37572,3.38189,6770000.0
2008-06-12 11:25:00,3.37875,3.38388,3.37828,3.38335,6760000.0
2008-06-12 11:26:00,3.3784,3.38304,3.37797,3.38234,4510000.0
2008-06-12 11:27:00,3.37444,3.38271,3.37444,3.38271,3760000.0
2008-06-12 11:28:00,3.37897,3.38395,3.37381,3.37872,5640000.0
2008-06-12 11:29:00,3.37535,3.38289,3.37535,3.38138,10530000.0
2008-06-12 11:30:00,3.38261,3.3831,3.37425,3.37825,6760000.0
2008-06-12 11:31:00,3.38305,3.38305,3.37357,3.37862,6010000.0
2008-06-12 11:32:00,3.38336,3.3851,3.37415,3.37843,8260000.0
2008-06-12 11:33:00,3.38388,3.3852,3.3769,3.38311,5640000.0
2008-06-12 11:34:00,3.38215,3.38215,3.37195,3.37704,7130000.0
2008-06-12 11:35:00,3.38161,3.38196,3.37261,3.37261,7510000.0
2008-06-12 11:36:00,3.38307,3.3848,3.3765,3.38365,7890000.0
2008-06-12 11:37:00,3.38194,3.38465,3.37791,3.38375,7140000.0
2008-06-12 11:38:00,3.38211,3.3843,3.37413,3.38289,7890000.0
2008-06-12 11:39:00,3.37867,3.38452,3.37454,3.37908,7150000.0
2008-06-12 11:40:00,3.37655,3.38202,3.37291,3.37291,4140000.0
2008-06-12 11:41:00,3.38147,3.38273,3.3755,3.3813,6020000.0
2008-06-12 11:42:00,3.38208,3.38312,3.37778,3.38312,6380000.0
2008-06-12 11:43:00,3.37827,3.38241,3.37593,3.3811,8280000.0
2008-06-12 11:44:00,3.37874,3.38401,3.37461,3.38231,5640000.0
2008-06-12 11:45:00,3.37799,3.38266,3.3778,3.3778,3380000.0
2008-06-12 11:46:00,3.37703,3.38154,3.37159,3.38154,9770000.0
2008-06-12 11:47:00,3.37598,3.38342,3.37552,3.38342,6010000.0
2008-06-12 11:48:00,3.38224,3.38384,3.37404,3.37404,2640000.0
2008-06-12 11:49:00,3.38268,3.38471,3.37733,3.384,5260000.0
2008-06-12 11:50:00,3.37867,3.38267,3.37779,3.38176,4140000.0
2008-06-12 11:51:00,3.37593,3.38128,3.37214,3.37962,5270000.0
2008-06-12 11:52:00,3.38281,3.38457,3.37802,3.38402,5260000.0
2008-06-12 11:53:00,3.37847,3.38294,3.37379,3.37379,8270000.0
2008-06-12 11:54:00,3.38361,3.38595,3.37838,3.38595,6760000.0
2008-06-12 11:55:00,3.37871,3.38606,3.37572,3.38187,5630000.0
2008-06-12 11:56:00,3.3803,3.38489,3.37469,3.38043,4890000.0
2008-06-12 11:57:00,3.38332,3.38473,3.37737,3.37737,7150000.0
2008-06-12 11:58:00,3.37894,3.38408,3.37894,3.38396,4890000.0
2008-06-12 11:59:00,3.38155,3.38291,3.37691,3.38251,9020000.0
2008-06-12 12:00:00,3.37703,3.38265,3.37692,3.38201,5630000.0
2008-06-12 12:01:00,3.37858,3.38457,3.37421,3.38002,7510000.0
2008-06-12 12:02:00,3.38263,3.38511,3.37322,3.38358,7520000.0
2008-06-12 12:03:00,3.37963,3.38405,3.37511,3.38243,6770000.0
2008-06-12 12:04:00,3.37981,3.38372,3.37799,3.38138,7140000.0
2008-06-12 12:05:00,3.37725,3.38354,3.374,3.38354,6020000.0
2008-06-12 12:06:00,3.3823,3.38256,3.37184,3.382,8640000.0
2008-06-12 12:07:00,3.38137,3.38262,3.37236,3.38262,4510000.0
2008-06-12 12:08:00,3.37819,3.38481,3.37294,3.38252,6010000.0
2008-06-12 12:09:00,3.37993,3.38341,3.37325,3.3824,6380000.0
2008-06-12 12:10:00,3.38299,3.38299,3.37943,3.37943,4510000.0
2008-06-12 12:11:00,3.38196,3.38276,3.37287,3.38232,5640000.0
2008-06-12 12:12:00,3.3827,3.38434,3.3776,3.38418,9380000.0
2008-06-12 12:13:00,3.37498,3.38412,3.37498,3.38077,6400000.0
2008-06-12 12:14:00,3.38105,3.38744,3.37767,3.3822,6020000.0
2008-06-12 12:15:00,3.38617,3.38617,3.37998,3.38474,10160000.0
2008-06-12 12:16:00,3.38432,3.38537,3.37517,3.37556,8270000.0
2008-06-12 12:17:00,3.38703,3.38789,3.37836,3.38414,4150000.0
2008-06-12 12:18:00,3.38511,3.38747,3.37752,3.38631,7130000.0
2008-06-12 12:19:00,3.38645,3.38697,3.38038,3.38168,5630000.0
2008-06-12 12:20:00,3.38482,3.3853,3.37862,3.38157,5630000.0
2008-06-12 12:21:00,3.38557,3.38638,3.3805,3.38582,5660000.0
2008-06-12 12:22:00,3.38269,3.38478,3.37991,3.37991,2640000.0
2008-06-12 12:23:00,3.38244,3.38591,3.37882,3.38439,6400000.0
2008-06-12 12:24:00,3.38245,3.3862,3.37655,3.3856,5260000.0
2008-06-12 12:25:00,3.38222,3.38799,3.38165,3.38568,5270000.0
2008-06-12 12:26:00,3.38489,3.38497,3.37749,3.3808,4520000.0
2008-06-12 12:27:00,3.38551,3.3887,3.37831,3.37831,5270000.0
2008-06-12 12:28:00,3.38614,3.38614,3.37835,3.38386,6020000.0
2008-06-12 12:29:00,3.38653,3.38653,3.38309,3.38609,7140000.0
2008-06-12 12:30:00,3.38254,3.38725,3.37662,3.3864,20650000.0
2008-06-12 12:31:00,3.38122,3.3877,3.38122,3.38672,6020000.0
2008-06-12 12:32:00,3.37446,3.3864,3.37446,3.38106,7520000.0
2008-06-12 12:33:00,3.38593,3.38618,3.3748,3.38515,7140000.0
2008-06-12 12:34:00,3.38282,3.38806,3.38081,3.3822,8260000.0
2008-06-12 12:35:00,3.38378,3.38875,3.38361,3.38687,6400000.0
2008-06-12 12:36:00,3.38665,3.38772,3.37584,3.38246,6380000.0
2008-06-12 12:37:00,3.38664,3.39145,3.38142,3.38982,6390000.0
2008-06-12 12:38:00,3.3845,3.38874,3.38339,3.38579,7140000.0
2008-06-12 12:39:00,3.38282,3.39494,3.38282,3.3863,7910000.0
2008-06-12 12:40:00,3.38588,3.38997,3.38083,3.38997,5650000.0
2008-06-12 12:41:00,3.39044,3.39044,3.37872,3.38948,6390000.0
2008-06-12 12:42:00,3.38937,3.39243,3.38159,3.39243,8650000.0
2008-06-12 12:43:00,3.39235,3.39247,3.38181,3.39117,7880000.0
2008-06-12 12:44:00,3.38826,3.39247,3.38488,3.39216,3400000.0
2008-06-12 12:45:00,3.39221,3.39437,3.38278,3.3889,6010000.0
2008-06-12 12:46:00,3.388,3.39296,3.38667,3.38992,4530000.0
2008-06-12 12:47:00,3.38938,3.39325,3.3875,3.38804,6020000.0
2008-06-12 12:48:00,3.38686,3.38927,3.38006,3.38927,3380000.0
2008-06-12 12:49:00,3.39058,3.39058,3.38476,3.3905,5640000.0
2008-06-12 12:50:00,3.39049,3.39049,3.37934,3.38555,5270000.0
2008-06-12 12:51:00,3.38894,3.38894,3.37869,3.38768,5640000.0
2008-06-12 12:52:00,3.38708,3.38808,3.37816,3.38808,5260000.0
2008-06-12 12:53:00,3.38791,3.39016,3.38455,3.39016,6380000.0
2008-06-12 12:54:00,3.38794,3.38868,3.37848,3.38868,6390000.0
2008-06-12 12:55:00,3.38528,3.39007,3.38528,3.38856,6380000.0
2008-06-12 12:56:00,3.38868,3.39109,3.38514,3.38695,6380000.0
2008-06-12 12:57:00,3.38165,3.39096,3.38158,3.39008,12390000.0
2008-06-12 12:58:00,3.38364,3.39072,3.38124,3.38124,8630000.0
2008-06-12 12:59:00,3.39071,3.39071,3.38024,3.38865,5270000.0
2008-06-12 13:00:00,3.39061,3.39317,3.38558,3.39144,7150000.0
2008-06-12 13:01:00,3.3902,3.39097,3.38084,3.38967,10130000.0
2008-06-12 13:02:00,3.38678,3.38969,3.38319,3.38371,4130000.0
2008-06-12 13:03:00,3.38655,3.39129,3.38062,3.39129,9020000.0
2008-06-12 13:04:00,3.39098,3.39098,3.38127,3.38724,6010000.0
2008-06-12 13:05:00,3.38585,3.38911,3.37991,3.38911,7890000.0
2008-06-12 13:06:00,3.38999,3.39141,3.38594,3.39141,11640000.0
2008-06-12 13:07:00,3.39063,3.39172,3.38086,3.38519,4890000.0
2008-06-12 13:08:00,3.39078,3.39267,3.38604,3.39017,5630000.0
2008-06-12 13:09:00,3.38583,3.39146,3.38017,3.39128,14650000.0
2008-06-12 13:10:00,3.39108,3.39108,3.38223,3.38955,4880000.0
2008-06-12 13:11:00,3.3913,3.3913,3.38029,3.39125,4520000.0
2008-06-12 13:12:00,3.38876,3.39147,3.38126,3.38564,13540000.0
2008-06-12 13:13:00,3.38735,3.39005,3.38042,3.39005,4880000.0
2008-06-12 13:14:00,3.38626,3.39142,3.38049,3.38561,5250000.0
2008-06-12 13:15:00,3.38654,3.38928,3.3835,3.3835,2640000.0
2008-06-12 13:16:00,3.3866,3.3933,3.38012,3.38666,11260000.0
2008-06-12 13:17:00,3.39177,3.39177,3.38618,3.39077,4140000.0
2008-06-12 13:18:00,3.3902,3.39214,3.38172,3.39214,6400000.0
2008-06-12 13:19:00,3.38092,3.39193,3.38092,3.38825,3760000.0
2008-06-12 13:20:00,3.38551,3.3898,3.37967,3.38758,8660000.0
2008-06-12 13:21:00,3.39169,3.39169,3.38498,3.39127,7140000.0
2008-06-12 13:22:00,3.38313,3.39614,3.38313,3.39056,6760000.0
2008-06-12 13:23:00,3.38846,3.39468,3.38729,3.39124,6390000.0
2008-06-12 13:24:00,3.38615,3.39555,3.38419,3.39555,6010000.0
2008-06-12 13:25:00,3.39102,3.39639,3.38701,3.39397,4890000.0
2008-06-12 13:26:00,3.39493,3.39517,3.38364,3.39398,4140000.0
2008-06-12 13:27:00,3.39549,3.39592,3.38696,3.39117,4520000.0
2008-06-12 13:28:00,3.39225,3.39583,3.38669,3.39512,7520000.0
2008-06-12 13:29:00,3.38892,3.39505,3.38599,3.38599,4130000.0
2008-06-12 13:30:00,3.3894,3.39483,3.38875,3.39282,9010000.0
2008-06-12 13:31:00,3.3949,3.39526,3.38785,3.39222,6760000.0
2008-06-12 13:32:00,3.39387,3.39389,3.38798,3.39372,6400000.0
2008-06-12 13:33:00,3.38575,3.39255,3.38272,3.38655,12020000.0
2008-06-12 13:34:00,3.39196,3.39736,3.38741,3.38954,7510000.0
2008-06-12 13:35:00,3.39209,3.39406,3.38769,3.39406,7140000.0
2008-06-12 13:36:00,3.38757,3.39134,3.38182,3.38857,6780000.0
2008-06-12 13:37:00,3.38954,3.39388,3.38821,3.39217,5640000.0
2008-06-12 13:38:00,3.39254,3.39329,3.38479,3.38739,4890000.0
2008-06-12 13:39:00,3.39055,3.39055,3.37844,3.39021,5640000.0
2008-06-12 13:40:00,3.38284,3.39225,3.38284,3.39142,6770000.0
2008-06-12 13:41:00,3.38331,3.39271,3.38323,3.38323,6020000.0
2008-06-12 13:42:00,3.39316,3.39736,3.38369,3.39275,7510000.0
2008-06-12 13:43:00,3.38836,3.39438,3.38798,3.39387,4150000.0
2008-06-12 13:44:00,3.39411,3.39619,3.38609,3.38929,9410000.0
2008-06-12 13:45:00,3.3933,3.39396,3.38706,3.38907,10140000.0
2008-06-12 13:46:00,3.39507,3.3993,3.38672,3.39044,11660000.0
2008-06-12 13:47:00,3.39251,3.39359,3.38753,3.38753,4900000.0
2008-06-12 13:48:00,3.38486,3.39168,3.38182,3.39139,6390000.0
2008-06-12 13:49:00,3.38936,3.39101,3.37835,3.38913,6010000.0
2008-06-12 13:50:00,3.38965,3.39014,3.37564,3.39014,11650000.0
2008-06-12 13:51:00,3.39035,3.39114,3.38423,3.39114,3380000.0
2008-06-12 13:52:00,3.38709,3.38996,3.38068,3.38996,5630000.0
2008-06-12 13:53:00,3.39114,3.39339,3.38181,3.38522,7900000.0
2008-06-12 13:54:00,3.38638,3.39166,3.37842,3.3792,11650000.0
2008-06-12 13:55:00,3.38452,3.39295,3.38452,3.3876,4520000.0
2008-06-12 13:56:00,3.39054,3.39054,3.38581,3.38932,6390000.0
2008-06-12 13:57:00,3.38403,3.39009,3.37988,3.3849,6380000.0
2008-06-12 13:58:00,3.38658,3.39359,3.38355,3.39135,3770000.0
2008-06-12 13:59:00,3.38545,3.39572,3.38166,3.39071,4900000.0
2008-06-12 14:00:00,3.38683,3.39149,3.38064,3.38401,10140000.0
2008-06-12 14:01:00,3.38451,3.38861,3.3769,3.38788,6030000.0
2008-06-12 14:02:00,3.3894,3.39071,3.38085,3.38465,6380000.0
2008-06-12 14:03:00,3.38614,3.38995,3.38451,3.38927,7140000.0
2008-06-12 14:04:00,3.39028,3.39028,3.38006,3.38006,4890000.0
2008-06-12 14:05:00,3.38597,3.39005,3.38103,3.38503,4890000.0
2008-06-12 14:06:00,3.38305,3.39033,3.38027,3.38505,8630000.0
2008-06-12 14:07:00,3.39034,3.39041,3.38264,3.39041,5630000.0
2008-06-12 14:08:00,3.38411,3.38913,3.38312,3.38758,4510000.0
2008-06-12 14:09:00,3.38007,3.38907,3.37835,3.37835,7520000.0
2008-06-12 14:10:00,3.38773,3.38906,3.38327,3.38906,3400000.0
2008-06-12 14:11:00,3.38856,3.38872,3.37789,3.37789,6410000.0
2008-06-12 14:12:00,3.3851,3.39037,3.38329,3.38616,4880000.0
2008-06-12 14:13:00,3.38867,3.38867,3.37798,3.38635,4130000.0
2008-06-12 14:14:00,3.38913,3.3896,3.3801,3.3801,6380000.0
2008-06-12 14:15:00,3.3884,3.39009,3.38041,3.38662,12410000.0
2008-06-12 14:16:00,3.38744,3.38744,3.37717,3.37717,4140000.0
2008-06-12 14:17:00,3.38729,3.38974,3.38036,3.3884,4520000.0
2008-06-12 14:18:00,3.38434,3.38785,3.37964,3.38679,6390000.0
2008-06-12 14:19:00,3.3896,3.39087,3.3847,3.38649,4890000.0
2008-06-12 14:20:00,3.37936,3.38784,3.37801,3.37801,7140000.0
2008-06-12 14:21:00,3.38848,3.38987,3.38056,3.38891,5630000.0
2008-06-12 14:22:00,3.38839,3.38898,3.38001,3.38001,4150000.0
2008-06-12 14:23:00,3.38424,3.38974,3.38365,3.38464,6410000.0
2008-06-12 14:24:00,3.38402,3.39186,3.37978,3.38755,11260000.0
2008-06-12 14:25:00,3.38648,3.38871,3.37929,3.3842,10150000.0
2008-06-12 14:26:00,3.38494,3.39003,3.38444,3.38444,5260000.0
2008-06-12 14:27:00,3.39113,3.39201,3.38655,3.39042,6390000.0
2008-06-12 14:28:00,3.38025,3.38924,3.38025,3.38924,4510000.0
2008-06-12 14:29:00,3.38839,3.38964,3.38326,3.38964,4140000.0
2008-06-12 14:30:00,3.38784,3.39167,3.38172,3.38902,9020000.0
2008-06-12 14:31:00,3.38619,3.39091,3.38276,3.38377,6770000.0
2008-06-12 14:32:00,3.37894,3.38983,3.37884,3.38983,8260000.0
2008-06-12 14:33:00,3.38775,3.38956,3.3824,3.38803,9010000.0
2008-06-12 14:34:00,3.38457,3.38802,3.38347,3.38802,4890000.0
2008-06-12 14:35:00,3.38651,3.3871,3.37752,3.3818,6030000.0
2008-06-12 14:36:00,3.38526,3.38716,3.38208,3.38551,4140000.0
2008-06-12 14:37:00,3.38756,3.38756,3.38141,3.38664,5640000.0
2008-06-12 14:38:00,3.38084,3.386,3.37687,3.386,3780000.0
2008-06-12 14:39:00,3.38309,3.38841,3.37883,3.38593,7140000.0
2008-06-12 14:40:00,3.38269,3.38994,3.37892,3.38332,6390000.0
2008-06-12 14:41:00,3.3839,3.38793,3.37824,3.38663,4890000.0
2008-06-12 14:42:00,3.38854,3.39026,3.38058,3.38817,10140000.0
2008-06-12 14:43:00,3.38621,3.3903,3.38301,3.3885,6390000.0
2008-06-12 14:44:00,3.38729,3.38856,3.37886,3.38533,10890000.0
2008-06-12 14:45:00,3.3878,3.39062,3.38036,3.3894,8270000.0
2008-06-12 14:46:00,3.38314,3.39196,3.38314,3.39038,5260000.0
2008-06-12 14:47:00,3.38854,3.39195,3.3826,3.39176,7500000.0
2008-06-12 14:48:00,3.39156,3.39256,3.38695,3.38695,6020000.0
2008-06-12 14:49:00,3.39047,3.39286,3.38462,3.38675,6000000.0
2008-06-12 14:50:00,3.385,3.39039,3.38325,3.39039,9770000.0
2008-06-12 14:51:00,3.38641,3.39408,3.38641,3.38823,4890000.0
2008-06-12 14:52:00,3.39196,3.39335,3.38151,3.39216,7880000.0
2008-06-12 14:53:00,3.38912,3.39233,3.38592,3.38691,6390000.0
2008-06-12 14:54:00,3.39262,3.39292,3.38369,3.39292,6750000.0
2008-06-12 14:55:00,3.38945,3.3923,3.38254,3.38254,7140000.0
2008-06-12 14:56:00,3.38807,3.39118,3.38509,3.3865,4140000.0
2008-06-12 14:57:00,3.38946,3.39241,3.38241,3.38693,5260000.0
2008-06-12 14:58:00,3.38363,3.39042,3.38363,3.39042,6020000.0
2008-06-12 14:59:00,3.38788,3.39099,3.38009,3.38086,11300000.0
2008-06-12 15:00:00,3.38565,3.39061,3.38512,3.38648,9400000.0
2008-06-12 15:01:00,3.38907,3.38976,3.38227,3.38976,7900000.0
2008-06-12 15:02:00,3.38381,3.38916,3.37796,3.38413,5640000.0
2008-06-12 15:03:00,3.39049,3.39151,3.37857,3.39067,7130000.0
2008-06-12 15:04:00,3.38916,3.3922,3.38118,3.38852,10140000.0
2008-06-12 15:05:00,3.38835,3.38943,3.37937,3.38018,5260000.0
2008-06-12 15:06:00,3.38665,3.39271,3.38379,3.39122,10150000.0
2008-06-12 15:07:00,3.38955,3.39017,3.38085,3.38541,6380000.0
2008-06-12 15:08:00,3.38785,3.38861,3.38321,3.38391,6380000.0
2008-06-12 15:09:00,3.38929,3.39035,3.38069,3.3892,8260000.0
2008-06-12 15:10:00,3.38557,3.39024,3.38557,3.38952,3380000.0
2008-06-12 15:11:00,3.384,3.39061,3.384,3.39001,6760000.0
2008-06-12 15:12:00,3.38905,3.38952,3.38039,3.3848,5270000.0
2008-06-12 15:13:00,3.39036,3.39036,3.38112,3.38355,5270000.0
2008-06-12 15:14:00,3.39031,3.39098,3.38155,3.38876,17650000.0
2008-06-12 15:15:00,3.38965,3.38965,3.3869,3.3869,1500000.0
2008-06-12 15:16:00,3.38819,3.39069,3.38096,3.38096,7520000.0
2008-06-12 15:17:00,3.38949,3.38954,3.37909,3.38508,9410000.0
2008-06-12 15:18:00,3.38751,3.38902,3.38751,3.38902,1500000.0
2008-06-12 15:19:00,3.38501,3.39032,3.38501,3.38968,3780000.0
2008-06-12 15:20:00,3.38994,3.39065,3.38091,3.38602,6020000.0
2008-06-12 15:21:00,3.3838,3.38961,3.37883,3.38476,9020000.0
2008-06-12 15:22:00,3.3892,3.3913,3.38345,3.3913,6390000.0
2008-06-12 15:23:00,3.39055,3.39343,3.38367,3.39343,7900000.0
2008-06-12 15:24:00,3.38761,3.39225,3.38072,3.38916,7140000.0
2008-06-12 15:25:00,3.38619,3.39087,3.3831,3.38911,6760000.0
2008-06-12 15:26:00,3.39121,3.3914,3.38476,3.38794,4900000.0
2008-06-12 15:27:00,3.38708,3.39331,3.38129,3.38848,10900000.0
2008-06-12 15:28:00,3.39309,3.39323,3.38291,3.39323,4520000.0
2008-06-12 15:29:00,3.39114,3.394,3.38447,3.38447,5260000.0
2008-06-12 15:30:00,3.39363,3.39363,3.38334,3.38794,10510000.0
2008-06-12 15:31:00,3.38994,3.39322,3.38376,3.38661,7890000.0
2008-06-12 15:32:00,3.39324,3.39324,3.38287,3.39215,4880000.0
2008-06-12 15:33:00,3.39291,3.39331,3.38548,3.38988,8270000.0
2008-06-12 15:34:00,3.3912,3.39367,3.38637,3.3917,6410000.0
2008-06-12 15:35:00,3.38927,3.39348,3.38439,3.39348,3770000.0
2008-06-12 15:36:00,3.38812,3.39265,3.38341,3.38836,8270000.0
2008-06-12 15:37:00,3.39286,3.39354,3.38356,3.38356,4510000.0
2008-06-12 15:38:00,3.39175,3.39301,3.38286,3.38286,5630000.0
2008-06-12 15:39:00,3.39088,3.39251,3.38535,3.39213,4140000.0
2008-06-12 15:40:00,3.39069,3.39327,3.38363,3.39221,6760000.0
2008-06-12 15:41:00,3.37855,3.3906,3.37855,3.38628,10150000.0
2008-06-12 15:42:00,3.38836,3.39221,3.38702,3.39221,3390000.0
2008-06-12 15:43:00,3.38973,3.39261,3.38551,3.39162,9020000.0
2008-06-12 15:44:00,3.3854,3.39124,3.3854,3.38678,6010000.0
2008-06-12 15:45:00,3.38932,3.39139,3.38164,3.38773,5260000.0
2008-06-12 15:46:00,3.39191,3.39191,3.38095,3.38431,7890000.0
2008-06-12 15:47:00,3.38723,3.39036,3.3785,3.38589,7160000.0
2008-06-12 15:48:00,3.38964,3.38964,3.38054,3.38509,3410000.0
2008-06-12 15:49:00,3.38583,3.38978,3.38496,3.38496,4510000.0
2008-06-12 15:50:00,3.38797,3.38974,3.38388,3.38826,4140000.0
2008-06-12 15:51:00,3.38416,3.38902,3.3811,3.38378,8650000.0
2008-06-12 15:52:00,3.38594,3.38912,3.38206,3.38894,6010000.0
2008-06-12 15:53:00,3.38612,3.38944,3.38013,3.38013,6780000.0
2008-06-12 15:54:00,3.38516,3.39057,3.38083,3.3836,4880000.0
2008-06-12 15:55:00,3.38745,3.39119,3.37866,3.38983,7880000.0
2008-06-12 15:56:00,3.38922,3.38927,3.38463,3.38722,7140000.0
2008-06-12 15:57:00,3.38978,3.3932,3.38209,3.38622,7520000.0
2008-06-12 15:58:00,3.38801,3.38988,3.3869,3.38881,7890000.0
2008-06-12 15:59:00,3.38467,3.38835,3.38256,3.3879,10910000.0
2008-06-12 16:00:00,3.38876,3.38925,3.38246,3.38322,7520000.0
2008-06-12 16:01:00,3.38279,3.38593,3.37448,3.38301,9770000.0
2008-06-12 16:02:00,3.38815,3.38815,3.37705,3.38308,6760000.0
2008-06-12 16:03:00,3.38312,3.38914,3.37814,3.38641,4540000.0
2008-06-12 16:04:00,3.38197,3.38648,3.37658,3.38495,5640000.0
2008-06-12 16:05:00,3.38044,3.38711,3.38023,3.3863,6760000.0
2008-06-12 16:06:00,3.38561,3.38603,3.37686,3.38044,9790000.0
2008-06-12 16:07:00,3.38267,3.38355,3.37627,3.38355,7140000.0
2008-06-12 16:08:00,3.38386,3.38386,3.37502,3.38075,7510000.0
2008-06-12 16:09:00,3.37589,3.38271,3.37581,3.38271,5650000.0
2008-06-12 16:10:00,3.38485,3.38606,3.37462,3.3854,10530000.0
2008-06-12 16:11:00,3.37814,3.38484,3.37598,3.37598,3020000.0
2008-06-12 16:12:00,3.37944,3.38724,3.37879,3.38533,10150000.0
2008-06-12 16:13:00,3.38409,3.38488,3.37604,3.3808,5640000.0
2008-06-12 16:14:00,3.38634,3.38657,3.37523,3.385,5640000.0
2008-06-12 16:15:00,3.38478,3.38564,3.37378,3.38449,6770000.0
2008-06-12 16:16:00,3.38013,3.388,3.37501,3.3791,8270000.0
2008-06-12 16:17:00,3.38499,3.38499,3.37747,3.38388,4880000.0
2008-06-12 16:18:00,3.38641,3.38691,3.37748,3.38251,10890000.0
2008-06-12 16:19:00,3.38546,3.38546,3.37517,3.38373,7140000.0
2008-06-12 16:20:00,3.38475,3.38765,3.37836,3.38476,7520000.0
2008-06-12 16:21:00,3.38364,3.38881,3.38254,3.38881,6010000.0
2008-06-12 16:22:00,3.38406,3.38751,3.38308,3.38751,4140000.0
2008-06-12 16:23:00,3.38835,3.38908,3.38731,3.3888,6030000.0
2008-06-12 16:24:00,3.38444,3.38846,3.3808,3.3876,7520000.0
2008-06-12 16:25:00,3.38772,3.38851,3.37904,3.37904,4890000.0
2008-06-12 16:26:00,3.37992,3.38859,3.37992,3.38408,6770000.0
2008-06-12 16:27:00,3.37851,3.39079,3.37851,3.3868,9020000.0
2008-06-12 16:28:00,3.38698,3.38767,3.3816,3.38682,6760000.0
2008-06-12 16:29:00,3.38833,3.38833,3.37802,3.38719,5650000.0
2008-06-12 16:30:00,3.3832,3.38871,3.38195,3.38772,7880000.0
2008-06-12 16:31:00,3.38856,3.38888,3.38343,3.38741,8630000.0
2008-06-12 16:32:00,3.38884,3.38884,3.38297,3.38346,3760000.0
2008-06-12 16:33:00,3.38722,3.38722,3.38557,3.38557,1130000.0
2008-06-12 16:34:00,3.38187,3.38386,3.37501,3.37501,3760000.0
2008-06-12 16:35:00,3.38541,3.3868,3.37746,3.37746,6010000.0
2008-06-12 16:36:00,3.38332,3.38706,3.38095,3.38305,5260000.0
2008-06-12 16:37:00,3.38563,3.38739,3.38018,3.38643,5640000.0
2008-06-12 16:38:00,3.38285,3.3897,3.37884,3.38401,7130000.0
2008-06-12 16:39:00,3.3852,3.38562,3.3756,3.38158,6010000.0
2008-06-12 16:40:00,3.38002,3.38682,3.3797,3.37997,6010000.0
2008-06-12 16:41:00,3.382,3.39041,3.37619,3.38195,7140000.0
2008-06-12 16:42:00,3.38716,3.38716,3.38011,3.38192,4510000.0
2008-06-12 16:43:00,3.38593,3.38593,3.37551,3.38452,7890000.0
2008-06-12 16:44:00,3.38162,3.3856,3.37904,3.38195,4890000.0
2008-06-12 16:45:00,3.38459,3.38469,3.37535,3.38171,6760000.0
2008-06-12 16:46:00,3.37882,3.38759,3.37882,3.38242,7140000.0
2008-06-12 16:47:00,3.38188,3.38586,3.37822,3.37939,7520000.0
2008-06-12 16:48:00,3.3869,3.3869,3.3751,3.38521,6390000.0
2008-06-12 16:49:00,3.38432,3.38651,3.37419,3.38414,10140000.0
2008-06-12 16:50:00,3.3863,3.38683,3.3821,3.38538,4880000.0
2008-06-12 16:51:00,3.38851,3.38982,3.37802,3.38647,6780000.0
2008-06-12 16:52:00,3.38072,3.38825,3.38072,3.38201,4900000.0
2008-06-12 16:53:00,3.38611,3.38616,3.38114,3.38114,5640000.0
2008-06-12 16:54:00,3.37562,3.38481,3.37562,3.38214,6410000.0
2008-06-12 16:55:00,3.38609,3.38664,3.37689,3.38521,7130000.0
2008-06-12 16:56:00,3.37662,3.38675,3.37662,3.38058,3380000.0
2008-06-12 16:57:00,3.38271,3.38692,3.37636,3.38692,6380000.0
2008-06-12 16:58:00,3.38345,3.38687,3.37713,3.38687,6390000.0
2008-06-12 16:59:00,3.38402,3.38758,3.37762,3.38458,10520000.0
2008-06-12 17:00:00,3.38595,3.38627,3.37681,3.37681,9760000.0
2008-06-12 17:01:00,3.38576,3.38576,3.37447,3.38253,7880000.0
2008-06-12 17:02:00,3.3815,3.38889,3.38023,3.38254,6400000.0
2008-06-12 17:03:00,3.38367,3.38666,3.38054,3.3851,6400000.0
2008-06-12 17:04:00,3.37998,3.38512,3.37851,3.38282,5640000.0
2008-06-12 17:05:00,3.37876,3.38787,3.37792,3.38671,4900000.0
2008-06-12 17:06:00,3.3871,3.38882,3.37742,3.37742,7160000.0
2008-06-12 17:07:00,3.38442,3.38598,3.37978,3.38111,9410000.0
2008-06-12 17:08:00,3.38027,3.38516,3.37496,3.38516,6760000.0
2008-06-12 17:09:00,3.3875,3.3901,3.37648,3.38537,9020000.0
2008-06-12 17:10:00,3.38578,3.38657,3.37754,3.38609,6390000.0
2008-06-12 17:11:00,3.3857,3.38815,3.37918,3.3875,6390000.0
2008-06-12 17:12:00,3.38457,3.38457,3.37729,3.37729,5630000.0
2008-06-12 17:13:00,3.38567,3.38614,3.37551,3.37742,6010000.0
2008-06-12 17:14:00,3.38432,3.39076,3.38196,3.38196,12030000.0
2008-06-12 17:15:00,3.3883,3.3883,3.3799,3.3827,13150000.0
2008-06-12 17:16:00,3.38548,3.38689,3.37648,3.38689,6400000.0
2008-06-12 17:17:00,3.38721,3.38823,3.3819,3.38742,8630000.0
2008-06-12 17:18:00,3.3872,3.38721,3.3784,3.3784,9020000.0
2008-06-12 17:19:00,3.38573,3.38725,3.37973,3.3856,6030000.0
2008-06-12 17:20:00,3.38534,3.38642,3.37591,3.38642,6390000.0
2008-06-12 17:21:00,3.37814,3.38925,3.37814,3.38875,4880000.0
2008-06-12 17:22:00,3.3851,3.38823,3.37883,3.37883,4890000.0
2008-06-12 17:23:00,3.38659,3.38981,3.37885,3.38417,6010000.0
2008-06-12 17:24:00,3.38821,3.39139,3.38091,3.38809,8630000.0
2008-06-12 17:25:00,3.38254,3.38815,3.37827,3.38307,7150000.0
2008-06-12 17:26:00,3.37853,3.38947,3.37853,3.3853,6760000.0
2008-06-12 17:27:00,3.38734,3.3899,3.38429,3.38535,6030000.0
2008-06-12 17:28:00,3.38921,3.39161,3.3821,3.38981,4880000.0
2008-06-12 17:29:00,3.38844,3.38844,3.37747,3.38528,5640000.0
2008-06-12 17:30:00,3.387,3.38946,3.37996,3.37996,4140000.0
2008-06-12 17:31:00,3.38923,3.39045,3.38491,3.38952,4890000.0
2008-06-12 17:32:00,3.38885,3.38919,3.37698,3.38589,9020000.0
2008-06-12 17:33:00,3.37929,3.38853,3.3783,3.38853,2260000.0
2008-06-12 17:34:00,3.39053,3.39149,3.38187,3.38817,4890000.0
2008-06-12 17:35:00,3.38593,3.39301,3.38007,3.38923,7130000.0
2008-06-12 17:36:00,3.38384,3.3886,3.38356,3.38609,5630000.0
2008-06-12 17:37:00,3.38449,3.38905,3.37884,3.38372,6780000.0
2008-06-12 17:38:00,3.38652,3.39394,3.38086,3.39111,10910000.0
2008-06-12 17:39:00,3.38285,3.39081,3.3801,3.38468,7130000.0
2008-06-12 17:40:00,3.38787,3.39057,3.38529,3.38575,5640000.0
2008-06-12 17:41:00,3.38493,3.39274,3.38068,3.38628,6770000.0
2008-06-12 17:42:00,3.38052,3.39214,3.38052,3.38363,5640000.0
2008-06-12 17:43:00,3.38894,3.3904,3.37986,3.3904,4890000.0
2008-06-12 17:44:00,3.38964,3.39136,3.3847,3.3857,9000000.0
2008-06-12 17:45:00,3.38554,3.39288,3.3849,3.38603,7510000.0
2008-06-12 17:46:00,3.39106,3.39168,3.3867,3.38741,5260000.0
2008-06-12 17:47:00,3.38615,3.38839,3.37851,3.38629,4510000.0
2008-06-12 17:48:00,3.38462,3.38755,3.37833,3.3838,6400000.0
2008-06-12 17:49:00,3.38534,3.3897,3.3835,3.38473,6010000.0
2008-06-12 17:50:00,3.38576,3.3908,3.38091,3.38651,7510000.0
2008-06-12 17:51:00,3.38994,3.39246,3.38506,3.39048,4130000.0
2008-06-12 17:52:00,3.39023,3.39142,3.38282,3.3911,8250000.0
2008-06-12 17:53:00,3.39153,3.39217,3.38238,3.39154,4880000.0
2008-06-12 17:54:00,3.38993,3.39009,3.38449,3.38556,7510000.0
2008-06-12 17:55:00,3.39273,3.39273,3.38791,3.39272,5260000.0
2008-06-12 17:56:00,3.39034,3.39034,3.38643,3.38643,3380000.0
2008-06-12 17:57:00,3.3833,3.39498,3.38324,3.39156,7510000.0
2008-06-12 17:58:00,3.38203,3.39252,3.38028,3.39252,4880000.0
2008-06-12 17:59:00,3.393,3.39308,3.38229,3.38793,6760000.0
2008-06-12 18:00:00,3.38696,3.39393,3.38463,3.38463,10890000.0
2008-06-12 18:01:00,3.3932,3.39771,3.38335,3.39046,5650000.0
2008-06-12 18:02:00,3.38975,3.39076,3.37953,3.39076,9750000.0
2008-06-12 18:03:00,3.38421,3.39215,3.38421,3.39108,4150000.0
2008-06-12 18:04:00,3.38769,3.39111,3.38055,3.38055,4520000.0
2008-06-12 18:05:00,3.39144,3.39594,3.38527,3.38968,7880000.0
2008-06-12 18:06:00,3.39119,3.39144,3.38459,3.38955,7520000.0
2008-06-12 18:07:00,3.38301,3.39161,3.38301,3.38939,5270000.0
2008-06-12 18:08:00,3.38993,3.39227,3.38177,3.38966,7130000.0
2008-06-12 18:09:00,3.38852,3.39021,3.3827,3.38976,4510000.0
2008-06-12 18:10:00,3.38546,3.39092,3.3805,3.386,9030000.0
2008-06-12 18:11:00,3.38428,3.39099,3.38428,3.39075,7140000.0
2008-06-12 18:12:00,3.39132,3.39132,3.38137,3.38575,5250000.0
2008-06-12 18:13:00,3.3908,3.39308,3.38636,3.38651,6020000.0
2008-06-12 18:14:00,3.39095,3.39095,3.38135,3.39088,6400000.0
2008-06-12 18:15:00,3.38508,3.39183,3.38179,3.38567,6400000.0
2008-06-12 18:16:00,3.38776,3.39153,3.38213,3.3852,5640000.0
2008-06-12 18:17:00,3.39129,3.39416,3.38428,3.39145,10890000.0
2008-06-12 18:18:00,3.38901,3.39018,3.38335,3.38853,6780000.0
2008-06-12 18:19:00,3.38513,3.393,3.38158,3.39232,7510000.0
2008-06-12 18:20:00,3.39383,3.394,3.38428,3.39191,6010000.0
2008-06-12 18:21:00,3.39005,3.39473,3.3855,3.38919,7880000.0
2008-06-12 18:22:00,3.39197,3.39256,3.38267,3.39256,8640000.0
2008-06-12 18:23:00,3.39308,3.39317,3.38714,3.39217,4510000.0
2008-06-12 18:24:00,3.38689,3.39268,3.38158,3.39268,14660000.0
2008-06-12 18:25:00,3.38801,3.39305,3.3835,3.3835,6760000.0
2008-06-12 18:26:00,3.39159,3.39159,3.38197,3.38641,6760000.0
2008-06-12 18:27:00,3.39186,3.39186,3.38191,3.3903,7510000.0
2008-06-12 18:28:00,3.38747,3.39353,3.38291,3.38846,12020000.0
2008-06-12 18:29:00,3.38488,3.39423,3.38402,3.38402,4130000.0
2008-06-12 18:30:00,3.39186,3.39212,3.386,3.39212,5630000.0
2008-06-12 18:31:00,3.39257,3.39257,3.38885,3.38885,3380000.0
2008-06-12 18:32:00,3.38777,3.39226,3.38238,3.39033,3010000.0
2008-06-12 18:33:00,3.38808,3.39331,3.38654,3.38916,3000000.0
2008-06-12 18:34:00,3.38394,3.39324,3.38394,3.39213,3380000.0
2008-06-12 18:35:00,3.38503,3.39401,3.38078,3.38812,7880000.0
2008-06-12 18:36:00,3.38726,3.39297,3.38323,3.38753,9020000.0
2008-06-12 18:37:00,3.38934,3.39191,3.3854,3.39191,4140000.0
2008-06-12 18:38:00,3.39195,3.39195,3.38606,3.38819,7510000.0
2008-06-12 18:39:00,3.38859,3.39048,3.38093,3.38566,10530000.0
2008-06-12 18:40:00,3.38619,3.39004,3.38619,3.39004,1880000.0
2008-06-12 18:41:00,3.38646,3.39228,3.3824,3.3824,6390000.0
2008-06-12 18:42:00,3.38884,3.39093,3.38108,3.38748,6760000.0
2008-06-12 18:43:00,3.38433,3.39361,3.38276,3.38767,7130000.0
2008-06-12 18:44:00,3.39116,3.39116,3.38107,3.38664,13890000.0
2008-06-12 18:45:00,3.39114,3.39151,3.38084,3.39039,6000000.0
2008-06-12 18:46:00,3.38244,3.39212,3.38244,3.38623,4140000.0
2008-06-12 18:47:00,3.38147,3.39095,3.38147,3.39095,5630000.0
2008-06-12 18:48:00,3.38908,3.39299,3.38121,3.38762,6770000.0
2008-06-12 18:49:00,3.39123,3.39123,3.38188,3.39055,7510000.0
2008-06-12 18:50:00,3.3877,3.39169,3.38139,3.38648,6400000.0
2008-06-12 18:51:00,3.3829,3.39387,3.3829,3.39181,5640000.0
2008-06-12 18:52:00,3.39371,3.39634,3.38303,3.38313,10170000.0
2008-06-12 18:53:00,3.39005,3.39411,3.38283,3.39057,8640000.0
2008-06-12 18:54:00,3.39459,3.39459,3.38648,3.39138,6770000.0
2008-06-12 18:55:00,3.3898,3.39439,3.3843,3.38735,13560000.0
2008-06-12 18:56:00,3.39368,3.39498,3.38542,3.38912,6770000.0
2008-06-12 18:57:00,3.39445,3.39672,3.38537,3.39438,5260000.0
2008-06-12 18:58:00,3.39407,3.39496,3.38455,3.39024,6010000.0
2008-06-12 18:59:00,3.389,3.39465,3.38663,3.39081,9780000.0
2008-06-12 19:00:00,3.39391,3.39391,3.38624,3.38971,3390000.0
2008-06-12 19:01:00,3.38955,3.39449,3.38952,3.39449,6770000.0
2008-06-12 19:02:00,3.39348,3.39815,3.3864,3.38668,6390000.0
2008-06-12 19:03:00,3.38925,3.39345,3.38554,3.38935,10530000.0
2008-06-12 19:04:00,3.38912,3.39479,3.38424,3.39451,6020000.0
2008-06-12 19:05:00,3.38926,3.39436,3.38431,3.39436,5250000.0
2008-06-12 19:06:00,3.38621,3.39367,3.38621,3.39245,6390000.0
2008-06-12 19:07:00,3.39205,3.39275,3.38578,3.39134,6770000.0
2008-06-12 19:08:00,3.38821,3.39285,3.38368,3.38797,6030000.0
2008-06-12 19:09:00,3.39238,3.39344,3.3834,3.39344,7510000.0
2008-06-12 19:10:00,3.38838,3.39432,3.38838,3.39084,4510000.0
2008-06-12 19:11:00,3.38449,3.39389,3.38449,3.39347,7510000.0
2008-06-12 19:12:00,3.38904,3.39544,3.38904,3.39518,6020000.0
2008-06-12 19:13:00,3.38954,3.39383,3.38649,3.39317,5250000.0
2008-06-12 19:14:00,3.38632,3.39158,3.38309,3.38811,7130000.0
2008-06-12 19:15:00,3.39369,3.39369,3.38835,3.39221,5250000.0
2008-06-12 19:16:00,3.39226,3.39228,3.3858,3.39118,6760000.0
2008-06-12 19:17:00,3.3896,3.39153,3.3837,3.39096,5260000.0
2008-06-12 19:18:00,3.38633,3.39233,3.3825,3.3879,6760000.0
2008-06-12 19:19:00,3.38796,3.39022,3.38498,3.3902,5260000.0
2008-06-12 19:20:00,3.38479,3.39099,3.38465,3.38592,4510000.0
2008-06-12 19:21:00,3.38973,3.39006,3.38924,3.3899,4130000.0
2008-06-12 19:22:00,3.38836,3.3894,3.38068,3.38895,2640000.0
2008-06-12 19:23:00,3.38533,3.38971,3.38025,3.38901,8250000.0
2008-06-12 19:24:00,3.38551,3.38983,3.38413,3.38843,7500000.0
2008-06-12 19:25:00,3.38532,3.38963,3.37916,3.38008,14270000.0
2008-06-12 19:26:00,3.38861,3.3894,3.38089,3.3894,7130000.0
2008-06-12 19:27:00,3.39064,3.39064,3.38082,3.38082,2640000.0
2008-06-12 19:28:00,3.38805,3.38975,3.38219,3.38892,6770000.0
2008-06-12 19:29:00,3.38467,3.38921,3.38244,3.38917,5650000.0
2008-06-12 19:30:00,3.38897,3.38897,3.38581,3.38581,1130000.0
2008-06-12 19:31:00,3.38816,3.39061,3.3847,3.3889,4900000.0
2008-06-12 19:32:00,3.38374,3.38962,3.37944,3.38376,11270000.0
2008-06-12 19:33:00,3.38144,3.38771,3.37801,3.3786,7900000.0
2008-06-12 19:34:00,3.38404,3.39022,3.38067,3.38496,10530000.0
2008-06-12 19:35:00,3.38525,3.38898,3.37992,3.38371,6390000.0
2008-06-12 19:36:00,3.38724,3.3883,3.37962,3.38779,3770000.0
2008-06-12 19:37:00,3.38838,3.38903,3.38021,3.38403,5630000.0
2008-06-12 19:38:00,3.38701,3.38765,3.3814,3.3814,3020000.0
2008-06-12 19:39:00,3.38761,3.38849,3.38761,3.38849,1130000.0
2008-06-12 19:40:00,3.38922,3.39023,3.38514,3.38535,4150000.0
2008-06-12 19:41:00,3.38604,3.38985,3.38152,3.389,7500000.0
2008-06-12 19:42:00,3.38243,3.38481,3.378,3.38093,3760000.0
2008-06-12 19:43:00,3.3865,3.38805,3.37851,3.37851,6010000.0
2008-06-12 19:44:00,3.38364,3.38901,3.38043,3.38574,6760000.0
2008-06-12 19:45:00,3.38889,3.38889,3.38108,3.38574,5630000.0
2008-06-12 19:46:00,3.38232,3.38755,3.38099,3.38755,1880000.0
2008-06-12 19:47:00,3.3876,3.3895,3.37982,3.38885,6760000.0
2008-06-12 19:48:00,3.38174,3.38571,3.38174,3.38571,2250000.0
2008-06-12 19:49:00,3.38269,3.38757,3.38269,3.38757,1880000.0
2008-06-12 19:50:00,3.38295,3.38906,3.37806,3.38632,3390000.0
2008-06-12 19:51:00,3.38782,3.38817,3.38264,3.38423,5630000.0
2008-06-12 19:52:00,3.38035,3.39067,3.38035,3.38401,5260000.0
2008-06-12 19:53:00,3.38292,3.38792,3.38292,3.38792,5630000.0
2008-06-12 19:54:00,3.38694,3.3887,3.37903,3.38296,7130000.0
2008-06-12 19:55:00,3.37895,3.39098,3.37895,3.37977,4910000.0
2008-06-12 19:56:00,3.38195,3.38734,3.38052,3.38226,7500000.0
2008-06-12 19:57:00,3.38703,3.38703,3.37719,3.38572,4890000.0
2008-06-12 19:58:00,3.38316,3.38857,3.37888,3.38821,7130000.0
2008-06-12 19:59:00,3.38337,3.38995,3.38337,3.38395,5630000.0
2008-06-12 20:00:00,3.38638,3.38784,3.37991,3.38279,6760000.0
2008-06-12 20:01:00,3.38966,3.38966,3.38248,3.38248,4510000.0
2008-06-12 20:02:00,3.38894,3.38903,3.3791,3.38701,7510000.0
2008-06-12 20:03:00,3.38279,3.39028,3.37814,3.38342,6380000.0
2008-06-12 20:04:00,3.38554,3.38836,3.3832,3.38836,7140000.0
2008-06-12 20:05:00,3.38693,3.38802,3.37704,3.38258,5650000.0
2008-06-12 20:06:00,3.38303,3.38817,3.38303,3.38629,5260000.0
2008-06-12 20:07:00,3.37964,3.38702,3.37584,3.38702,5260000.0
2008-06-12 20:08:00,3.38258,3.38583,3.37664,3.38583,6770000.0
2008-06-12 20:09:00,3.38753,3.38948,3.38335,3.38381,5640000.0
2008-06-12 20:10:00,3.38215,3.38621,3.37908,3.38324,3380000.0
2008-06-12 20:11:00,3.3888,3.38899,3.37958,3.3829,4510000.0
2008-06-12 20:12:00,3.38232,3.3865,3.37616,3.38266,6760000.0
2008-06-12 20:13:00,3.37802,3.38921,3.37802,3.38921,4880000.0
2008-06-12 20:14:00,3.3827,3.38795,3.37836,3.3835,9020000.0
2008-06-12 20:15:00,3.38851,3.38851,3.37961,3.38301,3010000.0
2008-06-12 20:16:00,3.38387,3.38944,3.37996,3.38315,7140000.0
2008-06-12 20:17:00,3.38751,3.38792,3.38257,3.38792,3760000.0
2008-06-12 20:18:00,3.38682,3.38682,3.38222,3.38368,4510000.0
2008-06-12 20:19:00,3.38726,3.38817,3.37955,3.38633,8270000.0
2008-06-12 20:20:00,3.37779,3.38863,3.37779,3.38745,4520000.0
2008-06-12 20:21:00,3.3781,3.38666,3.3761,3.37725,6010000.0
2008-06-12 20:22:00,3.38318,3.38846,3.37881,3.38323,6390000.0
2008-06-12 20:23:00,3.38799,3.38799,3.38079,3.3868,5260000.0
2008-06-12 20:24:00,3.38436,3.38687,3.37979,3.38169,4500000.0
2008-06-12 20:25:00,3.3835,3.38983,3.37992,3.38436,6390000.0
2008-06-12 20:26:00,3.38694,3.38905,3.38394,3.38407,5640000.0
2008-06-12 20:27:00,3.38515,3.388,3.37807,3.37807,6380000.0
2008-06-12 20:28:00,3.38641,3.38785,3.38277,3.38277,3380000.0
2008-06-12 20:29:00,3.38269,3.38755,3.37802,3.38755,9400000.0
2008-06-12 20:30:00,3.39014,3.39014,3.38352,3.38396,4880000.0
2008-06-12 20:31:00,3.38327,3.3887,3.38184,3.38184,7880000.0
2008-06-12 20:32:00,3.38238,3.38929,3.37788,3.38402,8650000.0
2008-06-12 20:33:00,3.38778,3.38862,3.38323,3.38665,6020000.0
2008-06-12 20:34:00,3.38251,3.38806,3.38094,3.38631,4130000.0
2008-06-12 20:35:00,3.38758,3.39026,3.3821,3.38393,5650000.0
2008-06-12 20:36:00,3.38265,3.38774,3.37795,3.38774,8260000.0
2008-06-12 20:37:00,3.38759,3.38824,3.38103,3.38183,6020000.0
2008-06-12 20:38:00,3.38667,3.38868,3.38329,3.38687,4130000.0
2008-06-12 20:39:00,3.38779,3.38779,3.38675,3.3873,4880000.0
2008-06-12 20:40:00,3.38778,3.38778,3.37763,3.38296,8640000.0
2008-06-12 20:41:00,3.38873,3.38988,3.38429,3.38631,4900000.0
2008-06-12 20:42:00,3.38307,3.38732,3.38222,3.38607,6010000.0
2008-06-12 20:43:00,3.3887,3.3887,3.37935,3.38737,5260000.0
2008-06-12 20:44:00,3.38817,3.39243,3.38222,3.38655,6010000.0
2008-06-12 20:45:00,3.38541,3.39481,3.38309,3.38712,4890000.0
2008-06-12 20:46:00,3.38868,3.39002,3.38029,3.38463,9780000.0
2008-06-12 20:47:00,3.38855,3.3905,3.38548,3.38548,2250000.0
2008-06-12 20:48:00,3.38453,3.3892,3.38453,3.3892,3380000.0
2008-06-12 20:49:00,3.37934,3.38939,3.37934,3.38455,3380000.0
2008-06-12 20:50:00,3.38526,3.39216,3.37904,3.38661,8630000.0
2008-06-12 20:51:00,3.38908,3.38932,3.38087,3.38766,7510000.0
2008-06-12 20:52:00,3.39026,3.39047,3.3855,3.38901,3760000.0
2008-06-12 20:53:00,3.39019,3.39019,3.38494,3.38494,3380000.0
2008-06-12 20:54:00,3.39035,3.39056,3.38128,3.38696,3770000.0
2008-06-12 20:55:00,3.38962,3.38962,3.38952,3.38952,1500000.0
2008-06-12 20:56:00,3.38519,3.3911,3.38076,3.38639,7520000.0
2008-06-12 20:58:00,3.3821,3.39202,3.3821,3.38672,4500000.0
2008-06-12 20:59:00,3.39001,3.39039,3.38403,3.38756,5660000.0
2008-06-12 21:00:00,3.38671,3.39145,3.37796,3.38658,8660000.0
2008-06-12 21:01:00,3.38615,3.39228,3.38122,3.39017,6040000.0
2008-06-12 21:02:00,3.38637,3.38994,3.38356,3.38883,5650000.0
2008-06-12 21:03:00,3.39002,3.39002,3.38062,3.38562,5660000.0
2008-06-12 21:04:00,3.38548,3.39172,3.38548,3.38595,3770000.0
2008-06-12 21:05:00,3.38266,3.39052,3.38266,3.39052,1510000.0
2008-06-12 21:06:00,3.38839,3.39012,3.38425,3.38425,2250000.0
2008-06-12 21:07:00,3.38439,3.38877,3.3789,3.38468,6800000.0
2008-06-12 21:08:00,3.38449,3.39138,3.38449,3.39003,3020000.0
2008-06-12 21:09:00,3.38963,3.39021,3.37934,3.39021,4540000.0
2008-06-12 21:10:00,3.38978,3.38978,3.3839,3.3839,1140000.0
2008-06-12 21:11:00,3.38463,3.39023,3.38016,3.38562,7520000.0
2008-06-12 21:12:00,3.38257,3.38925,3.38257,3.38423,2640000.0
2008-06-12 21:13:00,3.39048,3.39075,3.3837,3.3837,4890000.0
2008-06-12 21:14:00,3.39018,3.3904,3.38112,3.38684,3400000.0
2008-06-12 21:15:00,3.3875,3.39331,3.38086,3.3872,8280000.0
2008-06-12 21:16:00,3.38036,3.38958,3.38021,3.38568,4910000.0
2008-06-12 21:17:00,3.38934,3.38934,3.38334,3.38414,2640000.0
2008-06-12 21:18:00,3.38885,3.39005,3.37866,3.38929,5270000.0
2008-06-12 21:19:00,3.38606,3.3914,3.3825,3.38486,8280000.0
2008-06-12 21:20:00,3.39016,3.39016,3.38435,3.38996,5640000.0
2008-06-12 21:21:00,3.38937,3.39138,3.38166,3.391,4140000.0
2008-06-12 21:22:00,3.38583,3.39154,3.38169,3.39098,8290000.0
2008-06-12 21:23:00,3.3862,3.39225,3.3862,3.39076,3020000.0
2008-06-12 21:24:00,3.39148,3.39148,3.38791,3.38976,4520000.0
2008-06-12 21:25:00,3.38434,3.39003,3.38177,3.38549,4150000.0
2008-06-12 21:26:00,3.38781,3.39264,3.38715,3.39144,5670000.0
2008-06-12 21:27:00,3.38171,3.39268,3.38171,3.39134,6030000.0
2008-06-12 21:28:00,3.38703,3.39104,3.38585,3.391,2640000.0
2008-06-12 21:29:00,3.38496,3.39009,3.38059,3.3887,3020000.0
2008-06-12 21:30:00,3.38903,3.39216,3.38133,3.39144,6780000.0
2008-06-12 21:31:00,3.3896,3.39069,3.38121,3.39069,4140000.0
2008-06-12 21:32:00,3.38494,3.39047,3.38494,3.39047,3380000.0
2008-06-12 21:33:00,3.38649,3.39218,3.38649,3.3914,3020000.0
2008-06-12 21:34:00,3.38493,3.38917,3.3809,3.3809,1510000.0
2008-06-12 21:35:00,3.38609,3.39052,3.38112,3.38503,8660000.0
2008-06-12 21:36:00,3.38385,3.39183,3.38148,3.38148,4140000.0
2008-06-12 21:37:00,3.38693,3.39111,3.38693,3.38951,3010000.0
2008-06-12 21:38:00,3.38586,3.39277,3.38116,3.39075,7550000.0
2008-06-12 21:39:00,3.38926,3.39026,3.38114,3.38983,5650000.0
2008-06-12 21:40:00,3.3851,3.39023,3.38045,3.38551,7550000.0
2008-06-12 21:41:00,3.39092,3.3913,3.37992,3.38849,4520000.0
2008-06-12 21:42:00,3.38414,3.38972,3.38382,3.38972,3390000.0
2008-06-12 21:43:00,3.38548,3.39243,3.38239,3.38698,6030000.0
2008-06-12 21:44:00,3.38426,3.39024,3.38047,3.38569,4910000.0
2008-06-12 21:45:00,3.39262,3.39262,3.38141,3.38887,6400000.0
2008-06-12 21:46:00,3.38931,3.3899,3.38225,3.38809,4150000.0
2008-06-12 21:47:00,3.38489,3.39192,3.38058,3.38672,4920000.0
2008-06-12 21:48:00,3.38447,3.38939,3.38398,3.38521,4890000.0
2008-06-12 21:50:00,3.38433,3.39183,3.37986,3.39114,3800000.0
2008-06-12 21:52:00,3.3899,3.3899,3.38454,3.38745,1520000.0
2008-06-12 21:53:00,3.38974,3.39221,3.38126,3.38605,7550000.0
2008-06-12 21:54:00,3.38426,3.39009,3.38107,3.38107,3380000.0
2008-06-12 21:56:00,3.38396,3.38872,3.38149,3.38872,2280000.0
2008-06-12 21:57:00,3.3893,3.39108,3.38392,3.38392,4150000.0
2008-06-12 21:58:00,3.38851,3.38851,3.37933,3.37933,3750000.0
2008-06-12 21:59:00,3.38487,3.39009,3.38458,3.38869,6400000.0
2008-06-12 22:00:00,3.39086,3.39086,3.38687,3.38949,3380000.0
2008-06-12 22:02:00,3.38391,3.38919,3.38391,3.38919,3010000.0
2008-06-12 22:03:00,3.39171,3.39433,3.3873,3.39167,6020000.0
2008-06-12 22:04:00,3.38636,3.39167,3.38196,3.38196,4510000.0
2008-06-12 22:05:00,3.39019,3.39112,3.38511,3.39031,4890000.0
2008-06-12 22:06:00,3.39136,3.39136,3.38054,3.38123,3750000.0
2008-06-12 22:07:00,3.38939,3.39192,3.38774,3.39192,2260000.0
2008-06-12 22:08:00,3.39082,3.39082,3.38192,3.38192,1880000.0
2008-06-12 22:10:00,3.38565,3.39009,3.3819,3.38613,5260000.0
2008-06-12 22:11:00,3.38625,3.39101,3.38221,3.38221,2640000.0
2008-06-12 22:12:00,3.38755,3.39427,3.38314,3.39257,6800000.0
2008-06-12 22:13:00,3.39119,3.3918,3.38518,3.38518,4520000.0
2008-06-12 22:14:00,3.39135,3.39171,3.38146,3.38711,7540000.0
2008-06-12 22:15:00,3.39318,3.39318,3.38094,3.38585,7540000.0
2008-06-12 22:16:00,3.38674,3.39225,3.38123,3.38706,9770000.0
2008-06-12 22:17:00,3.39083,3.39161,3.3828,3.39147,4890000.0
2008-06-12 22:18:00,3.38808,3.39236,3.38134,3.39045,5650000.0
2008-06-12 22:19:00,3.3817,3.39146,3.3817,3.3914,7920000.0
2008-06-12 22:20:00,3.3915,3.3915,3.38628,3.38729,3760000.0
2008-06-12 22:21:00,3.39086,3.39176,3.38204,3.38204,4890000.0
2008-06-12 22:22:00,3.3862,3.39326,3.38229,3.38739,9800000.0
2008-06-12 22:23:00,3.38766,3.39154,3.38598,3.38988,5270000.0
2008-06-12 22:24:00,3.38538,3.39,3.38307,3.38727,4900000.0
2008-06-12 22:25:00,3.38946,3.38946,3.37871,3.38455,10550000.0
2008-06-12 22:26:00,3.38644,3.39172,3.38644,3.38733,4150000.0
2008-06-12 22:27:00,3.38803,3.3927,3.38257,3.39058,4910000.0
2008-06-12 22:28:00,3.38581,3.39036,3.38167,3.39036,4890000.0
2008-06-12 22:29:00,3.38646,3.39441,3.38235,3.38831,11670000.0
2008-06-12 22:30:00,3.38913,3.39435,3.38392,3.39104,4520000.0
2008-06-12 22:31:00,3.38706,3.39079,3.38376,3.39079,4150000.0
2008-06-12 22:32:00,3.39129,3.392,3.38625,3.3915,4910000.0
2008-06-12 22:33:00,3.3864,3.39317,3.38089,3.38768,11300000.0
2008-06-12 22:34:00,3.39217,3.39224,3.38429,3.3856,6020000.0
2008-06-12 22:35:00,3.38949,3.38988,3.38168,3.38909,2640000.0
2008-06-12 22:36:00,3.39163,3.39395,3.38399,3.38748,9810000.0
2008-06-12 22:37:00,3.39131,3.39405,3.38358,3.39097,4530000.0
2008-06-12 22:38:00,3.38965,3.3901,3.3808,3.3884,4140000.0
2008-06-12 22:39:00,3.38414,3.38923,3.38246,3.38383,4530000.0
2008-06-12 22:40:00,3.38916,3.38916,3.37762,3.38292,9020000.0
2008-06-12 22:41:00,3.38415,3.38969,3.37926,3.38397,3760000.0
2008-06-12 22:42:00,3.3886,3.39118,3.3831,3.38651,6400000.0
2008-06-12 22:43:00,3.39003,3.39068,3.38147,3.38721,3010000.0
2008-06-12 22:44:00,3.39218,3.3923,3.38121,3.38671,13190000.0
2008-06-12 22:45:00,3.38986,3.3917,3.38672,3.3901,2650000.0
2008-06-12 22:46:00,3.38577,3.38996,3.38136,3.38937,4140000.0
2008-06-12 22:47:00,3.38517,3.38962,3.38517,3.38853,3400000.0
2008-06-12 22:48:00,3.38915,3.39211,3.38073,3.38385,9450000.0
2008-06-12 22:49:00,3.38412,3.38593,3.37809,3.38181,6400000.0
2008-06-12 22:50:00,3.38396,3.38949,3.38396,3.38727,4890000.0
2008-06-12 22:51:00,3.38358,3.38996,3.3793,3.38487,4880000.0
2008-06-12 22:52:00,3.38436,3.38928,3.38397,3.38522,4510000.0
2008-06-12 22:53:00,3.38947,3.39255,3.38166,3.38889,4880000.0
2008-06-12 22:54:00,3.38973,3.38973,3.37828,3.38389,5650000.0
2008-06-12 22:55:00,3.39064,3.39167,3.3851,3.38907,7150000.0
2008-06-12 22:56:00,3.38543,3.38919,3.38437,3.3877,5290000.0
2008-06-12 22:57:00,3.38651,3.39043,3.3841,3.3895,4140000.0
2008-06-12 22:58:00,3.38943,3.39043,3.3808,3.38852,5650000.0
2008-06-12 22:59:00,3.38513,3.3895,3.38139,3.38533,7890000.0
2008-06-12 23:00:00,3.38869,3.39266,3.38164,3.38703,4520000.0
2008-06-12 23:01:00,3.39071,3.39071,3.38509,3.38509,5270000.0
2008-06-12 23:02:00,3.38518,3.38914,3.38226,3.3889,5280000.0
2008-06-12 23:03:00,3.38539,3.39098,3.38196,3.39081,3400000.0
2008-06-12 23:04:00,3.38483,3.39121,3.37972,3.38588,7920000.0
2008-06-12 23:05:00,3.39189,3.39189,3.38726,3.3892,5640000.0
2008-06-12 23:06:00,3.38499,3.38933,3.37926,3.38716,7170000.0
2008-06-12 23:07:00,3.38624,3.39232,3.38215,3.39116,4530000.0
2008-06-12 23:08:00,3.38839,3.38998,3.38383,3.38808,4530000.0
2008-06-12 23:09:00,3.38931,3.38931,3.381,3.38389,7540000.0
2008-06-12 23:10:00,3.37785,3.39041,3.37785,3.3848,5280000.0
2008-06-12 23:12:00,3.38989,3.39057,3.38108,3.39031,6400000.0
2008-06-12 23:13:00,3.38917,3.39089,3.38099,3.38961,6410000.0
2008-06-12 23:14:00,3.38198,3.39347,3.38198,3.38612,8660000.0
2008-06-12 23:15:00,3.3884,3.39051,3.38366,3.38863,5670000.0
2008-06-12 23:16:00,3.3855,3.39189,3.3826,3.38745,4890000.0
2008-06-12 23:17:00,3.3925,3.39669,3.3824,3.38768,7150000.0
2008-06-12 23:18:00,3.3818,3.39371,3.3818,3.39227,4880000.0
2008-06-12 23:19:00,3.38943,3.38982,3.38162,3.38162,6010000.0
2008-06-12 23:21:00,3.3855,3.39085,3.38005,3.38583,10180000.0
2008-06-12 23:22:00,3.38995,3.39038,3.37887,3.38328,7180000.0
2008-06-12 23:23:00,3.38083,3.38972,3.38026,3.38972,7920000.0
2008-06-12 23:24:00,3.38187,3.39246,3.38187,3.38677,4900000.0
2008-06-12 23:25:00,3.38593,3.38968,3.38593,3.38909,1140000.0
2008-06-12 23:26:00,3.39052,3.39052,3.38785,3.39052,3020000.0
2008-06-12 23:27:00,3.39164,3.39637,3.38381,3.38794,9080000.0
2008-06-12 23:28:00,3.38619,3.3897,3.38058,3.38908,4890000.0
2008-06-12 23:29:00,3.38712,3.39268,3.38616,3.39004,4160000.0
2008-06-12 23:30:00,3.38543,3.3933,3.38543,3.3933,3770000.0
2008-06-12 23:31:00,3.38182,3.39134,3.38143,3.38756,4530000.0
2008-06-12 23:32:00,3.38259,3.39144,3.38259,3.38659,5290000.0
2008-06-12 23:33:00,3.38621,3.39318,3.3826,3.3876,6420000.0
2008-06-12 23:34:00,3.38587,3.39379,3.38586,3.3918,6030000.0
2008-06-12 23:35:00,3.39329,3.39329,3.3827,3.38993,5650000.0
2008-06-12 23:36:00,3.38723,3.39549,3.38353,3.39365,9050000.0
2008-06-12 23:37:00,3.38884,3.39128,3.38396,3.38396,4150000.0
2008-06-12 23:38:00,3.38384,3.38886,3.37861,3.38368,10560000.0
2008-06-12 23:39:00,3.38612,3.38752,3.37786,3.38752,2270000.0
2008-06-12 23:40:00,3.3825,3.38698,3.37797,3.37797,3020000.0
2008-06-12 23:41:00,3.38324,3.38865,3.37872,3.38388,8690000.0
2008-06-12 23:42:00,3.38822,3.38822,3.38264,3.38364,3020000.0
2008-06-12 23:43:00,3.38788,3.3888,3.37882,3.38332,4900000.0
2008-06-12 23:44:00,3.38329,3.39243,3.37877,3.38553,6790000.0
2008-06-12 23:45:00,3.38066,3.38973,3.38066,3.38158,1520000.0
2008-06-12 23:46:00,3.38184,3.38982,3.38184,3.38382,3030000.0
2008-06-12 23:47:00,3.38236,3.3875,3.37881,3.38333,6050000.0
2008-06-12 23:48:00,3.38351,3.38822,3.37856,3.38821,4520000.0
2008-06-12 23:49:00,3.38291,3.38865,3.37746,3.38407,7160000.0
2008-06-12 23:50:00,3.3882,3.38827,3.37877,3.37877,1520000.0
2008-06-12 23:51:00,3.38241,3.38912,3.37855,3.38417,6780000.0
2008-06-12 23:53:00,3.38303,3.38823,3.37927,3.38303,7920000.0
2008-06-12 23:54:00,3.38224,3.3875,3.37909,3.38595,6400000.0
2008-06-12 23:55:00,3.38646,3.38646,3.38211,3.38548,3010000.0
2008-06-12 23:58:00,3.38724,3.38794,3.37995,3.38736,2640000.0
2008-06-12 23:59:00,3.38635,3.38706,3.38067,3.38706,4150000.0
2008-06-13 00:00:00,3.39075,3.39075,3.3832,3.38823,3380000.0
2008-06-13 00:01:00,3.38425,3.38981,3.38019,3.38019,4520000.0
2008-06-13 00:02:00,3.38893,3.38893,3.37995,3.37995,5260000.0
2008-06-13 00:03:00,3.38659,3.38659,3.37759,3.38235,3770000.0
2008-06-13 00:04:00,3.3827,3.38874,3.38081,3.38874,3770000.0
2008-06-13 00:05:00,3.38898,3.39061,3.37941,3.37941,6390000.0
2008-06-13 00:06:00,3.38738,3.38738,3.37643,3.38245,13160000.0
2008-06-13 00:07:00,3.38323,3.38842,3.38282,3.38282,3010000.0
2008-06-13 00:08:00,3.38811,3.38822,3.37736,3.3882,9020000.0
2008-06-13 00:10:00,3.38414,3.3894,3.37991,3.38424,6410000.0
2008-06-13 00:11:00,3.3859,3.38904,3.37867,3.37968,6770000.0
2008-06-13 00:12:00,3.38862,3.39043,3.38016,3.38016,3770000.0
2008-06-13 00:13:00,3.38332,3.38973,3.37774,3.3823,7160000.0
2008-06-13 00:14:00,3.38844,3.38938,3.38294,3.3884,4150000.0
2008-06-13 00:15:00,3.3893,3.3893,3.37844,3.38798,4140000.0
2008-06-13 00:16:00,3.38322,3.38923,3.37972,3.38723,6020000.0
2008-06-13 00:17:00,3.38411,3.39018,3.38107,3.38441,8670000.0
2008-06-13 00:18:00,3.38676,3.38756,3.37781,3.38297,4900000.0
2008-06-13 00:19:00,3.38341,3.38981,3.37855,3.38478,7540000.0
2008-06-13 00:20:00,3.38676,3.38775,3.37853,3.38341,4890000.0
2008-06-13 00:21:00,3.3856,3.38877,3.38533,3.38627,3760000.0
2008-06-13 00:22:00,3.37806,3.38729,3.377,3.38334,7530000.0
2008-06-13 00:23:00,3.37648,3.38732,3.3757,3.38732,2640000.0
2008-06-13 00:24:00,3.38394,3.38888,3.38394,3.38888,2630000.0
2008-06-13 00:26:00,3.38871,3.38871,3.38296,3.38425,3760000.0
2008-06-13 00:27:00,3.38269,3.38705,3.38242,3.38705,3400000.0
2008-06-13 00:28:00,3.37822,3.38891,3.37822,3.38223,7140000.0
2008-06-13 00:29:00,3.3824,3.39269,3.38051,3.38432,10150000.0
2008-06-13 00:30:00,3.39038,3.39038,3.37864,3.38282,3010000.0
2008-06-13 00:31:00,3.38949,3.38949,3.37955,3.3887,3400000.0
2008-06-13 00:32:00,3.37947,3.39039,3.37947,3.38805,3010000.0
2008-06-13 00:33:00,3.38369,3.38432,3.37774,3.38383,3760000.0
2008-06-13 00:34:00,3.38578,3.38654,3.38144,3.38144,3760000.0
2008-06-13 00:35:00,3.38849,3.3908,3.38366,3.38896,3770000.0
2008-06-13 00:36:00,3.38749,3.39024,3.37942,3.38345,5270000.0
2008-06-13 00:37:00,3.38676,3.39119,3.38676,3.38692,3010000.0
2008-06-13 00:38:00,3.38801,3.38801,3.37859,3.38766,4880000.0
2008-06-13 00:39:00,3.38434,3.39047,3.38019,3.38436,8670000.0
2008-06-13 00:40:00,3.38718,3.38747,3.38285,3.38664,4520000.0
2008-06-13 00:41:00,3.38772,3.38781,3.38244,3.3826,4520000.0
2008-06-13 00:42:00,3.38141,3.3884,3.38141,3.38574,4520000.0
2008-06-13 00:43:00,3.38253,3.38783,3.37911,3.38303,7520000.0
2008-06-13 00:44:00,3.38383,3.39034,3.38049,3.38426,8670000.0
2008-06-13 00:45:00,3.38778,3.39041,3.38144,3.38561,4910000.0
2008-06-13 00:46:00,3.38277,3.38917,3.37813,3.38447,6790000.0
2008-06-13 00:47:00,3.38327,3.39077,3.37971,3.38487,6770000.0
2008-06-13 00:48:00,3.38341,3.39088,3.38198,3.384,5650000.0
2008-06-13 00:49:00,3.38306,3.38861,3.37923,3.38328,6030000.0
2008-06-13 00:50:00,3.38712,3.38714,3.38348,3.38714,2640000.0
2008-06-13 00:51:00,3.38307,3.38819,3.38136,3.38679,4520000.0
2008-06-13 00:52:00,3.38258,3.38931,3.37944,3.38741,3020000.0
2008-06-13 00:53:00,3.38732,3.38937,3.38387,3.38467,4530000.0
2008-06-13 00:54:00,3.38079,3.3889,3.37791,3.38656,5650000.0
2008-06-13 00:56:00,3.39028,3.39028,3.3832,3.3832,3390000.0
2008-06-13 00:57:00,3.38708,3.38718,3.37644,3.38229,4900000.0
2008-06-13 00:58:00,3.37676,3.38491,3.37592,3.38165,5660000.0
2008-06-13 00:59:00,3.38376,3.39143,3.37971,3.38661,9040000.0
2008-06-13 01:00:00,3.3901,3.3901,3.3767,3.38681,6400000.0
2008-06-13 01:01:00,3.38808,3.38808,3.3811,3.3811,6380000.0
2008-06-13 01:02:00,3.3882,3.3882,3.37834,3.38758,5260000.0
2008-06-13 01:03:00,3.38811,3.38875,3.38324,3.3848,5630000.0
2008-06-13 01:04:00,3.38303,3.38761,3.37716,3.38339,12790000.0
2008-06-13 01:05:00,3.38784,3.38784,3.38185,3.38185,3780000.0
2008-06-13 01:06:00,3.38649,3.38786,3.37861,3.38463,3020000.0
2008-06-13 01:07:00,3.38533,3.38533,3.37537,3.37778,4900000.0
2008-06-13 01:08:00,3.38383,3.38947,3.38007,3.38385,10530000.0
2008-06-13 01:09:00,3.38311,3.38687,3.38304,3.38315,4140000.0
2008-06-13 01:10:00,3.38389,3.38832,3.38288,3.38311,5260000.0
2008-06-13 01:11:00,3.38415,3.39032,3.38415,3.38944,3010000.0
2008-06-13 01:13:00,3.38826,3.38826,3.38753,3.38753,1500000.0
2008-06-13 01:14:00,3.38407,3.39105,3.38096,3.38837,5640000.0
2008-06-13 01:15:00,3.38895,3.38895,3.38814,3.38814,760000.0
2008-06-13 01:16:00,3.38442,3.38768,3.3839,3.38722,3760000.0
2008-06-13 01:18:00,3.38653,3.38786,3.37827,3.38614,3790000.0
2008-06-13 01:19:00,3.38401,3.39041,3.38007,3.38461,4550000.0
2008-06-13 01:20:00,3.38704,3.38704,3.38242,3.38265,2640000.0
2008-06-13 01:21:00,3.38797,3.38797,3.38123,3.38123,2260000.0
2008-06-13 01:22:00,3.38358,3.39035,3.38113,3.38432,5290000.0
2008-06-13 01:23:00,3.38843,3.38846,3.38662,3.3878,1900000.0
2008-06-13 01:24:00,3.38308,3.38723,3.38072,3.38674,4520000.0
2008-06-13 01:25:00,3.38313,3.38937,3.37709,3.38479,6050000.0
2008-06-13 01:26:00,3.38235,3.38943,3.38235,3.38861,4900000.0
2008-06-13 01:27:00,3.39083,3.39083,3.38364,3.38364,1510000.0
2008-06-13 01:28:00,3.38842,3.38842,3.38309,3.38309,1130000.0
2008-06-13 01:29:00,3.38829,3.38829,3.3779,3.38253,5680000.0
2008-06-13 01:30:00,3.39067,3.39067,3.39067,3.39067,750000.0
2008-06-13 01:31:00,3.38831,3.38856,3.38315,3.38856,3380000.0
2008-06-13 01:33:00,3.38755,3.3896,3.37985,3.38782,4520000.0
2008-06-13 01:34:00,3.38165,3.38825,3.37934,3.37934,3770000.0
2008-06-13 01:35:00,3.38519,3.38884,3.38251,3.38425,4890000.0
2008-06-13 01:36:00,3.38778,3.38778,3.37842,3.38711,6020000.0
2008-06-13 01:37:00,3.38498,3.38904,3.38351,3.38379,5270000.0
2008-06-13 01:38:00,3.38753,3.38985,3.38467,3.38513,3400000.0
2008-06-13 01:39:00,3.38441,3.39359,3.38441,3.39002,4530000.0
2008-06-13 01:40:00,3.38699,3.38863,3.37763,3.38399,9020000.0
2008-06-13 01:41:00,3.38841,3.38868,3.38114,3.38492,4510000.0
2008-06-13 01:42:00,3.38897,3.38897,3.3795,3.38373,6020000.0
2008-06-13 01:43:00,3.38315,3.3883,3.38097,3.3883,5260000.0
2008-06-13 01:44:00,3.38799,3.39103,3.38016,3.38914,16570000.0
2008-06-13 01:45:00,3.38929,3.39048,3.38439,3.38874,4520000.0
2008-06-13 01:46:00,3.38725,3.38873,3.37912,3.38291,3380000.0
2008-06-13 01:47:00,3.38495,3.38832,3.38206,3.38206,6780000.0
2008-06-13 01:48:00,3.38732,3.38821,3.38241,3.3869,5650000.0
2008-06-13 01:49:00,3.39,3.39099,3.38402,3.39062,5650000.0
2008-06-13 01:50:00,3.38291,3.38923,3.37764,3.38363,12040000.0
2008-06-13 01:52:00,3.38773,3.38799,3.38283,3.38793,4890000.0
2008-06-13 01:53:00,3.38125,3.38775,3.37899,3.38291,5640000.0
2008-06-13 01:54:00,3.37898,3.39108,3.37846,3.38432,7520000.0
2008-06-13 01:55:00,3.37727,3.38698,3.37617,3.3781,6760000.0
2008-06-13 01:56:00,3.38484,3.38666,3.37809,3.38262,3770000.0
2008-06-13 01:57:00,3.38809,3.38809,3.3778,3.38336,12440000.0
2008-06-13 01:58:00,3.38214,3.38687,3.38168,3.38207,3770000.0
2008-06-13 02:00:00,3.3906,3.3906,3.38513,3.38513,3390000.0
2008-06-13 02:01:00,3.38308,3.38833,3.37908,3.38767,7890000.0
2008-06-13 02:02:00,3.38534,3.38839,3.383,3.383,3010000.0
2008-06-13 02:03:00,3.38586,3.38694,3.37849,3.37849,3020000.0
2008-06-13 02:04:00,3.3884,3.39022,3.38357,3.38885,5650000.0
2008-06-13 02:05:00,3.38818,3.38818,3.38128,3.38782,2280000.0
2008-06-13 02:06:00,3.38173,3.38893,3.38173,3.38198,6030000.0
2008-06-13 02:07:00,3.3851,3.38794,3.38264,3.38294,3770000.0
2008-06-13 02:08:00,3.38823,3.38823,3.38162,3.38162,3400000.0
2008-06-13 02:09:00,3.38849,3.38876,3.38348,3.38772,4150000.0
2008-06-13 02:10:00,3.38672,3.38745,3.38142,3.38745,4520000.0
2008-06-13 02:11:00,3.37822,3.3884,3.37822,3.38541,6770000.0
2008-06-13 02:12:00,3.38379,3.3872,3.38379,3.38679,3380000.0
2008-06-13 02:13:00,3.38804,3.38808,3.38144,3.38144,5660000.0
2008-06-13 02:14:00,3.38261,3.38693,3.37787,3.38202,7180000.0
2008-06-13 02:15:00,3.3876,3.39034,3.38256,3.38256,4520000.0
2008-06-13 02:16:00,3.38751,3.38751,3.38358,3.3871,3010000.0
2008-06-13 02:17:00,3.38651,3.38651,3.37854,3.38398,3380000.0
2008-06-13 02:18:00,3.38272,3.38809,3.37893,3.37893,4910000.0
2008-06-13 02:19:00,3.37861,3.38993,3.37861,3.38503,6030000.0
2008-06-13 02:20:00,3.3817,3.3914,3.37865,3.38547,8640000.0
2008-06-13 02:21:00,3.38473,3.38768,3.38473,3.38768,1500000.0
2008-06-13 02:22:00,3.38266,3.38775,3.38266,3.38775,5280000.0
2008-06-13 02:23:00,3.37881,3.38833,3.37792,3.37889,4540000.0
2008-06-13 02:24:00,3.37807,3.3861,3.37697,3.37759,3400000.0
2008-06-13 02:25:00,3.38869,3.38951,3.38103,3.38226,4910000.0
2008-06-13 02:26:00,3.38639,3.38878,3.37791,3.3844,6780000.0
2008-06-13 02:27:00,3.38744,3.38744,3.37729,3.38732,4150000.0
2008-06-13 02:28:00,3.38859,3.39019,3.37767,3.38677,6400000.0
2008-06-13 02:29:00,3.37957,3.39058,3.37957,3.38443,8660000.0
2008-06-13 02:30:00,3.38697,3.39183,3.38059,3.38059,5280000.0
2008-06-13 02:31:00,3.37891,3.38962,3.37891,3.38367,6770000.0
2008-06-13 02:32:00,3.38642,3.3883,3.37594,3.3883,4140000.0
2008-06-13 02:33:00,3.38312,3.38827,3.37937,3.3842,2270000.0
2008-06-13 02:34:00,3.38433,3.38913,3.38347,3.38715,3020000.0
2008-06-13 02:35:00,3.38877,3.38905,3.38006,3.3836,3770000.0
2008-06-13 02:36:00,3.38265,3.38865,3.3808,3.38199,4130000.0
2008-06-13 02:37:00,3.388,3.388,3.37741,3.38704,3770000.0
2008-06-13 02:38:00,3.38403,3.3855,3.37657,3.37815,6030000.0
2008-06-13 02:39:00,3.3865,3.38818,3.38296,3.38296,4900000.0
2008-06-13 02:40:00,3.38554,3.38702,3.37763,3.3859,2640000.0
2008-06-13 02:41:00,3.38395,3.38864,3.37841,3.38409,6800000.0
2008-06-13 02:42:00,3.38785,3.38785,3.38119,3.38781,3010000.0
2008-06-13 02:43:00,3.38146,3.38899,3.38146,3.38899,3390000.0
2008-06-13 02:44:00,3.38492,3.3882,3.3788,3.38591,9040000.0
2008-06-13 02:45:00,3.38389,3.38491,3.37958,3.38491,3010000.0
2008-06-13 02:46:00,3.38648,3.38648,3.37735,3.38218,3770000.0
2008-06-13 02:47:00,3.38749,3.38749,3.38087,3.38278,4510000.0
2008-06-13 02:48:00,3.38738,3.38738,3.37763,3.3868,4900000.0
2008-06-13 02:49:00,3.38804,3.38804,3.37829,3.38116,4150000.0
2008-06-13 02:50:00,3.38824,3.38842,3.3759,3.38376,11670000.0
2008-06-13 02:51:00,3.38634,3.38661,3.37777,3.38399,4900000.0
2008-06-13 02:52:00,3.38738,3.38761,3.38287,3.38287,2640000.0
2008-06-13 02:53:00,3.38404,3.38912,3.37832,3.38736,6390000.0
2008-06-13 02:54:00,3.3842,3.3893,3.37942,3.3882,4510000.0
2008-06-13 02:55:00,3.38897,3.38897,3.3815,3.38325,3770000.0
2008-06-13 02:56:00,3.37926,3.38746,3.37926,3.38548,4140000.0
2008-06-13 02:57:00,3.38718,3.3875,3.3826,3.3826,3010000.0
2008-06-13 02:58:00,3.38427,3.38695,3.37882,3.37897,3760000.0
2008-06-13 02:59:00,3.38241,3.3893,3.3768,3.38427,8650000.0
2008-06-13 03:00:00,3.38932,3.38932,3.38001,3.3831,2640000.0
2008-06-13 03:01:00,3.38764,3.3884,3.37874,3.38448,6030000.0
2008-06-13 03:02:00,3.3863,3.38702,3.38072,3.3822,5280000.0
2008-06-13 03:03:00,3.3825,3.38362,3.3825,3.38362,1500000.0
2008-06-13 03:05:00,3.38372,3.38875,3.37957,3.38383,3800000.0
2008-06-13 03:07:00,3.38443,3.38775,3.38443,3.38719,5270000.0
2008-06-13 03:08:00,3.38369,3.38836,3.3818,3.38322,5650000.0
2008-06-13 03:09:00,3.38845,3.38864,3.38296,3.38679,6020000.0
2008-06-13 03:10:00,3.38719,3.38783,3.38254,3.3878,4140000.0
2008-06-13 03:11:00,3.37713,3.38597,3.37713,3.38597,1510000.0
2008-06-13 03:12:00,3.37878,3.38813,3.37647,3.38813,3780000.0
2008-06-13 03:13:00,3.38376,3.38818,3.38022,3.38358,2640000.0
2008-06-13 03:14:00,3.38727,3.38773,3.37699,3.38349,9800000.0
2008-06-13 03:15:00,3.38755,3.38997,3.38053,3.38862,4140000.0
2008-06-13 03:16:00,3.3841,3.38912,3.3841,3.38879,2270000.0
2008-06-13 03:17:00,3.38369,3.3887,3.38188,3.384,5640000.0
2008-06-13 03:18:00,3.38624,3.38624,3.37649,3.3858,4890000.0
2008-06-13 03:19:00,3.38042,3.38656,3.38021,3.38265,3780000.0
2008-06-13 03:20:00,3.38188,3.38756,3.37606,3.38756,2650000.0
2008-06-13 03:21:00,3.38955,3.39215,3.38514,3.388,6410000.0
2008-06-13 03:22:00,3.3878,3.38908,3.38182,3.38182,6750000.0
2008-06-13 03:23:00,3.38699,3.38927,3.37889,3.3842,5280000.0
2008-06-13 03:24:00,3.38797,3.38797,3.38177,3.38773,5250000.0
2008-06-13 03:25:00,3.38654,3.38803,3.38654,3.38803,2260000.0
2008-06-13 03:26:00,3.38127,3.38653,3.37855,3.37877,4150000.0
2008-06-13 03:27:00,3.3882,3.3882,3.38167,3.38656,5260000.0
2008-06-13 03:28:00,3.38463,3.39104,3.38,3.38834,5640000.0
2008-06-13 03:29:00,3.38476,3.39184,3.37942,3.38902,13530000.0
2008-06-13 03:30:00,3.3898,3.3898,3.38487,3.38487,2270000.0
2008-06-13 03:31:00,3.38283,3.38965,3.38283,3.38358,5650000.0
2008-06-13 03:32:00,3.38574,3.38829,3.3777,3.38751,4880000.0
2008-06-13 03:33:00,3.3874,3.38862,3.381,3.38114,7160000.0
2008-06-13 03:34:00,3.38663,3.39183,3.37982,3.38432,4510000.0
2008-06-13 03:35:00,3.38342,3.38834,3.38294,3.38294,4140000.0
2008-06-13 03:36:00,3.38394,3.39088,3.38112,3.38817,7910000.0
2008-06-13 03:37:00,3.38415,3.38991,3.37963,3.38428,4890000.0
2008-06-13 03:38:00,3.38779,3.38858,3.37919,3.38832,5660000.0
2008-06-13 03:39:00,3.38778,3.38778,3.37605,3.3861,4510000.0
2008-06-13 03:40:00,3.3843,3.38893,3.38384,3.38609,3770000.0
2008-06-13 03:41:00,3.37998,3.39033,3.37998,3.38892,4530000.0
2008-06-13 03:42:00,3.37774,3.38703,3.37774,3.38305,2640000.0
2008-06-13 03:43:00,3.38443,3.38842,3.37926,3.38527,4890000.0
2008-06-13 03:44:00,3.38284,3.38839,3.37671,3.38402,6800000.0
2008-06-13 03:45:00,3.38237,3.39156,3.38237,3.38521,7880000.0
2008-06-13 03:46:00,3.38652,3.38662,3.38037,3.38037,5650000.0
2008-06-13 03:47:00,3.38774,3.39008,3.38066,3.38495,3770000.0
2008-06-13 03:48:00,3.38851,3.38851,3.38136,3.38201,4880000.0
2008-06-13 03:49:00,3.38661,3.38661,3.38181,3.38181,1510000.0
2008-06-13 03:50:00,3.38511,3.38924,3.3791,3.38718,3390000.0
2008-06-13 03:51:00,3.38831,3.38831,3.38329,3.38759,4150000.0
2008-06-13 03:52:00,3.38486,3.38917,3.38486,3.38917,2260000.0
2008-06-13 03:53:00,3.38345,3.38931,3.37809,3.37809,4530000.0
2008-06-13 03:54:00,3.38671,3.38815,3.383,3.38309,4140000.0
2008-06-13 03:55:00,3.38434,3.38812,3.37856,3.38812,4510000.0
2008-06-13 03:56:00,3.38867,3.38867,3.38189,3.38388,5270000.0
2008-06-13 03:57:00,3.3879,3.3879,3.38187,3.38214,4140000.0
2008-06-13 03:58:00,3.3831,3.38848,3.383,3.383,3400000.0
2008-06-13 03:59:00,3.38251,3.38784,3.3769,3.38233,7540000.0
2008-06-13 04:00:00,3.38589,3.39158,3.38589,3.3882,3770000.0
2008-06-13 04:01:00,3.38832,3.38832,3.38389,3.38771,2630000.0
2008-06-13 04:02:00,3.38735,3.3917,3.38303,3.38905,4170000.0
2008-06-13 04:03:00,3.3834,3.38912,3.3794,3.38708,2650000.0
2008-06-13 04:04:00,3.38425,3.3879,3.38226,3.38662,3780000.0
2008-06-13 04:05:00,3.38809,3.38809,3.37843,3.38573,6020000.0
2008-06-13 04:06:00,3.38179,3.3902,3.37919,3.38316,6400000.0
2008-06-13 04:07:00,3.38811,3.38819,3.3789,3.3812,3380000.0
2008-06-13 04:08:00,3.38692,3.38692,3.37434,3.38238,9780000.0
2008-06-13 04:09:00,3.38362,3.39055,3.37997,3.38486,7900000.0
2008-06-13 04:10:00,3.38726,3.38726,3.37545,3.38669,5270000.0
2008-06-13 04:11:00,3.38813,3.38813,3.38255,3.38662,4890000.0
2008-06-13 04:12:00,3.38278,3.38838,3.38278,3.38832,8260000.0
2008-06-13 04:13:00,3.38249,3.38817,3.37727,3.38817,4510000.0
2008-06-13 04:14:00,3.38275,3.38731,3.37778,3.38322,13170000.0
2008-06-13 04:15:00,3.38705,3.39206,3.38334,3.38334,4520000.0
2008-06-13 04:16:00,3.38661,3.38832,3.38133,3.38832,3390000.0
2008-06-13 04:17:00,3.38679,3.38871,3.38356,3.38594,5640000.0
2008-06-13 04:18:00,3.38836,3.38836,3.37825,3.38752,3400000.0
2008-06-13 04:19:00,3.38788,3.38836,3.37845,3.38401,6030000.0
2008-06-13 04:20:00,3.38278,3.38806,3.38056,3.38242,4140000.0
2008-06-13 04:21:00,3.38268,3.38722,3.38073,3.38242,4510000.0
2008-06-13 04:22:00,3.37582,3.38552,3.37582,3.37871,4900000.0
2008-06-13 04:23:00,3.38518,3.38728,3.38153,3.38387,2640000.0
2008-06-13 04:24:00,3.38491,3.38856,3.37838,3.38402,10920000.0
2008-06-13 04:25:00,3.38239,3.38676,3.37731,3.37731,2650000.0
2008-06-13 04:26:00,3.38694,3.38834,3.38154,3.38834,4530000.0
2008-06-13 04:27:00,3.38243,3.38759,3.37789,3.38337,9030000.0
2008-06-13 04:28:00,3.38774,3.38822,3.38293,3.38293,6760000.0
2008-06-13 04:29:00,3.38109,3.38718,3.37819,3.38718,3770000.0
2008-06-13 04:30:00,3.38592,3.388,3.38294,3.38325,3400000.0
2008-06-13 04:31:00,3.38818,3.38818,3.38275,3.38697,3010000.0
2008-06-13 04:32:00,3.38316,3.38808,3.38157,3.38697,3780000.0
2008-06-13 04:33:00,3.37864,3.38826,3.37864,3.38345,4910000.0
2008-06-13 04:34:00,3.38565,3.3883,3.3807,3.38273,4140000.0
2008-06-13 04:35:00,3.38896,3.38916,3.38367,3.38367,4150000.0
2008-06-13 04:36:00,3.38445,3.38836,3.37899,3.38132,5650000.0
2008-06-13 04:37:00,3.38753,3.38798,3.37857,3.38681,6010000.0
2008-06-13 04:38:00,3.38708,3.38762,3.37788,3.38238,4140000.0
2008-06-13 04:39:00,3.38793,3.38816,3.38275,3.38287,3400000.0
2008-06-13 04:40:00,3.38824,3.38859,3.38325,3.3846,3780000.0
2008-06-13 04:42:00,3.38929,3.38951,3.3789,3.38382,4900000.0
2008-06-13 04:43:00,3.38306,3.38753,3.38306,3.3852,3020000.0
2008-06-13 04:44:00,3.38327,3.3874,3.37836,3.38319,6410000.0
2008-06-13 04:45:00,3.3872,3.39078,3.38357,3.38394,3410000.0
2008-06-13 04:46:00,3.38608,3.38763,3.38608,3.38763,1130000.0
2008-06-13 04:47:00,3.38306,3.38836,3.37773,3.3832,4520000.0
2008-06-13 04:48:00,3.38786,3.38892,3.3794,3.3794,4150000.0
2008-06-13 04:49:00,3.37953,3.38809,3.37953,3.38291,3400000.0
2008-06-13 04:50:00,3.38312,3.38854,3.3819,3.3878,4530000.0
2008-06-13 04:51:00,3.38448,3.38786,3.38287,3.38567,1900000.0
2008-06-13 04:52:00,3.38724,3.38874,3.37909,3.38314,4150000.0
2008-06-13 04:53:00,3.38428,3.3897,3.38428,3.38887,1890000.0
2008-06-13 04:54:00,3.3837,3.38918,3.3837,3.38807,6020000.0
2008-06-13 04:55:00,3.38374,3.3891,3.38151,3.38806,2640000.0
2008-06-13 04:56:00,3.38843,3.38907,3.38024,3.38907,2270000.0
2008-06-13 04:57:00,3.38621,3.38827,3.37732,3.38763,2270000.0
2008-06-13 04:58:00,3.38232,3.38763,3.37786,3.38346,4910000.0
2008-06-13 04:59:00,3.38029,3.38768,3.38029,3.38768,2260000.0
2008-06-13 05:00:00,3.38592,3.38996,3.37788,3.38281,7910000.0
2008-06-13 05:01:00,3.37813,3.38756,3.37748,3.38365,4890000.0
2008-06-13 05:02:00,3.38249,3.38791,3.37814,3.38288,5660000.0
2008-06-13 05:03:00,3.38817,3.38817,3.38127,3.38783,5260000.0
2008-06-13 05:04:00,3.38401,3.38883,3.38246,3.38883,4520000.0
2008-06-13 05:05:00,3.38343,3.38926,3.37994,3.38384,7180000.0
2008-06-13 05:06:00,3.3871,3.3875,3.38031,3.38524,3010000.0
2008-06-13 05:07:00,3.38288,3.38879,3.37864,3.38402,6040000.0
2008-06-13 05:08:00,3.38739,3.38818,3.37875,3.38818,1510000.0
2008-06-13 05:09:00,3.38297,3.38842,3.38297,3.38455,3770000.0
2008-06-13 05:10:00,3.38812,3.38812,3.37655,3.37906,7150000.0
2008-06-13 05:11:00,3.38329,3.39146,3.38214,3.38214,3780000.0
2008-06-13 05:12:00,3.38376,3.38945,3.38035,3.38388,7540000.0
2008-06-13 05:13:00,3.38702,3.38702,3.3829,3.3829,1500000.0
2008-06-13 05:14:00,3.38396,3.39049,3.37919,3.38518,5280000.0
2008-06-13 05:15:00,3.39097,3.39097,3.37916,3.38826,3410000.0
2008-06-13 05:16:00,3.37817,3.38629,3.37805,3.38264,3040000.0
2008-06-13 05:17:00,3.38254,3.3869,3.37642,3.38305,5660000.0
2008-06-13 05:18:00,3.3878,3.38838,3.38308,3.38681,3400000.0
2008-06-13 05:19:00,3.38325,3.38701,3.38296,3.38454,3390000.0
2008-06-13 05:20:00,3.38299,3.39029,3.37934,3.38468,6800000.0
2008-06-13 05:21:00,3.38946,3.38952,3.3825,3.3825,2270000.0
2008-06-13 05:22:00,3.38637,3.38637,3.38118,3.38118,2250000.0
2008-06-13 05:23:00,3.38301,3.38757,3.37661,3.38757,5290000.0
2008-06-13 05:24:00,3.38723,3.38765,3.38134,3.38612,5660000.0
2008-06-13 05:25:00,3.38034,3.38748,3.37782,3.38226,3770000.0
2008-06-13 05:26:00,3.38686,3.38857,3.38678,3.38678,1510000.0
2008-06-13 05:27:00,3.38865,3.38865,3.38327,3.38327,1510000.0
2008-06-13 05:28:00,3.38893,3.38893,3.37914,3.38824,4150000.0
2008-06-13 05:29:00,3.38714,3.38971,3.37953,3.38866,4150000.0
2008-06-13 05:30:00,3.39175,3.39207,3.39101,3.39207,1140000.0
2008-06-13 05:31:00,3.3857,3.38878,3.37825,3.38845,3030000.0
2008-06-13 05:33:00,3.38751,3.389,3.38261,3.38737,3030000.0
2008-06-13 05:34:00,3.38635,3.38778,3.38206,3.38259,4890000.0
2008-06-13 05:35:00,3.38437,3.38812,3.37872,3.38338,4130000.0
2008-06-13 05:36:00,3.38335,3.38856,3.37884,3.37884,4140000.0
2008-06-13 05:37:00,3.386,3.38854,3.38336,3.38336,4140000.0
2008-06-13 05:38:00,3.37726,3.3864,3.37521,3.3864,4890000.0
2008-06-13 05:39:00,3.38874,3.38874,3.38293,3.38349,1890000.0
2008-06-13 05:40:00,3.38972,3.39022,3.38488,3.38579,4900000.0
2008-06-13 05:41:00,3.38332,3.3874,3.38332,3.38429,3760000.0
2008-06-13 05:42:00,3.38284,3.38769,3.38246,3.38246,3760000.0
2008-06-13 05:43:00,3.38582,3.38582,3.38393,3.38393,1130000.0
2008-06-13 05:44:00,3.37906,3.38707,3.37801,3.38306,7560000.0
2008-06-13 05:45:00,3.3898,3.3898,3.38726,3.38793,4880000.0
2008-06-13 05:46:00,3.38863,3.39063,3.37996,3.38711,5270000.0
2008-06-13 05:47:00,3.38712,3.38815,3.38244,3.3865,4910000.0
2008-06-13 05:48:00,3.38806,3.38865,3.38406,3.38406,2640000.0
2008-06-13 05:49:00,3.37743,3.38555,3.37648,3.38034,4150000.0
2008-06-13 05:50:00,3.38487,3.3896,3.37957,3.38855,4530000.0
2008-06-13 05:51:00,3.38769,3.38791,3.38279,3.38677,5270000.0
2008-06-13 05:52:00,3.38023,3.39051,3.38023,3.38745,4150000.0
2008-06-13 05:53:00,3.38723,3.38769,3.38028,3.38769,4880000.0
2008-06-13 05:54:00,3.38549,3.38786,3.37679,3.38643,5640000.0
2008-06-13 05:55:00,3.38311,3.38827,3.3829,3.38827,3770000.0
2008-06-13 05:56:00,3.3838,3.38667,3.38298,3.38617,5260000.0
2008-06-13 05:57:00,3.38777,3.38777,3.38304,3.38478,3770000.0
2008-06-13 05:58:00,3.3883,3.38842,3.38446,3.38837,5270000.0
2008-06-13 05:59:00,3.3818,3.38559,3.37666,3.38171,9410000.0
2008-06-13 06:00:00,3.38765,3.39019,3.38232,3.38232,3770000.0
2008-06-13 06:01:00,3.38816,3.38816,3.37848,3.37848,3770000.0
2008-06-13 06:02:00,3.38803,3.38803,3.37869,3.38383,5650000.0
2008-06-13 06:03:00,3.38159,3.38751,3.37774,3.38053,4520000.0
2008-06-13 06:04:00,3.3865,3.38802,3.3827,3.38802,4510000.0
2008-06-13 06:05:00,3.38089,3.38805,3.38089,3.38805,7140000.0
2008-06-13 06:06:00,3.38625,3.38745,3.37734,3.38745,5270000.0
2008-06-13 06:07:00,3.38264,3.38859,3.37773,3.38552,6770000.0
2008-06-13 06:08:00,3.38392,3.38681,3.38076,3.38113,3390000.0
2008-06-13 06:09:00,3.38198,3.38829,3.37803,3.38393,9030000.0
2008-06-13 06:10:00,3.38298,3.38887,3.37869,3.38435,3780000.0
2008-06-13 06:11:00,3.37851,3.38586,3.37806,3.37806,5270000.0
2008-06-13 06:12:00,3.38742,3.38901,3.37864,3.38866,9410000.0
2008-06-13 06:13:00,3.38593,3.38772,3.37694,3.38084,14660000.0
2008-06-13 06:14:00,3.38292,3.38711,3.38139,3.38711,3770000.0
2008-06-13 06:15:00,3.38269,3.39012,3.37712,3.38881,13160000.0
2008-06-13 06:16:00,3.38884,3.39069,3.37987,3.38476,9020000.0
2008-06-13 06:17:00,3.38313,3.38872,3.37907,3.38504,3410000.0
2008-06-13 06:18:00,3.38689,3.38766,3.37666,3.38703,3770000.0
2008-06-13 06:19:00,3.38376,3.38942,3.38249,3.38348,4170000.0
2008-06-13 06:20:00,3.38124,3.38631,3.38057,3.38105,2640000.0
2008-06-13 06:21:00,3.38739,3.38935,3.37924,3.38376,10530000.0
2008-06-13 06:22:00,3.38449,3.38895,3.38388,3.38848,5650000.0
2008-06-13 06:23:00,3.38736,3.38736,3.37712,3.38356,4150000.0
2008-06-13 06:24:00,3.38113,3.38908,3.38113,3.38303,5270000.0
2008-06-13 06:25:00,3.38622,3.3884,3.38254,3.3884,4520000.0
2008-06-13 06:26:00,3.38825,3.38825,3.37872,3.38437,3380000.0
2008-06-13 06:27:00,3.38799,3.38799,3.37863,3.37863,6000000.0
2008-06-13 06:28:00,3.37952,3.3899,3.37952,3.38311,3410000.0
2008-06-13 06:29:00,3.38233,3.38696,3.37766,3.38302,11280000.0
2008-06-13 06:30:00,3.38338,3.39272,3.38338,3.38992,5290000.0
2008-06-13 06:31:00,3.38653,3.38688,3.38218,3.38226,3780000.0
2008-06-13 06:32:00,3.3814,3.38823,3.3814,3.3874,4880000.0
2008-06-13 06:33:00,3.38319,3.38913,3.37881,3.38406,5640000.0
2008-06-13 06:34:00,3.38252,3.38865,3.37884,3.38396,5640000.0
2008-06-13 06:35:00,3.38467,3.38815,3.37908,3.37908,3770000.0
2008-06-13 06:36:00,3.38168,3.38862,3.37683,3.38389,7140000.0
2008-06-13 06:37:00,3.38279,3.38942,3.37809,3.38453,9040000.0
2008-06-13 06:38:00,3.38129,3.38648,3.37645,3.38303,5640000.0
2008-06-13 06:39:00,3.3818,3.38778,3.37563,3.38349,7900000.0
2008-06-13 06:40:00,3.38427,3.38775,3.38248,3.38654,5270000.0
2008-06-13 06:41:00,3.37878,3.38379,3.37608,3.37608,3010000.0
2008-06-13 06:42:00,3.382,3.38855,3.37846,3.38855,7530000.0
2008-06-13 06:43:00,3.38924,3.38924,3.37917,3.38867,4140000.0
2008-06-13 06:44:00,3.38863,3.38947,3.38332,3.38406,4520000.0
2008-06-13 06:45:00,3.38988,3.39002,3.37954,3.38922,8680000.0
2008-06-13 06:46:00,3.38842,3.39013,3.38031,3.38898,6770000.0
2008-06-13 06:47:00,3.38825,3.38838,3.37889,3.37889,3770000.0
2008-06-13 06:48:00,3.38263,3.38713,3.3774,3.38269,13900000.0
2008-06-13 06:49:00,3.38713,3.38766,3.38064,3.38266,4510000.0
2008-06-13 06:50:00,3.37977,3.38704,3.37679,3.38704,4150000.0
2008-06-13 06:51:00,3.38126,3.38826,3.37904,3.38384,10560000.0
2008-06-13 06:52:00,3.3765,3.38706,3.3765,3.38293,5640000.0
2008-06-13 06:54:00,3.38629,3.39219,3.3818,3.38422,6020000.0
2008-06-13 06:55:00,3.38369,3.38745,3.38104,3.38745,4880000.0
2008-06-13 06:56:00,3.38347,3.38888,3.3798,3.38727,3010000.0
2008-06-13 06:57:00,3.38464,3.38806,3.38213,3.38577,4520000.0
2008-06-13 06:58:00,3.38705,3.38705,3.37872,3.38203,4150000.0
2008-06-13 06:59:00,3.38502,3.38922,3.37972,3.37972,6390000.0
2008-06-13 07:00:00,3.38872,3.39366,3.38102,3.38948,14270000.0
2008-06-13 07:01:00,3.38275,3.3879,3.38274,3.38274,5250000.0
2008-06-13 07:02:00,3.38752,3.38857,3.38332,3.38622,4130000.0
2008-06-13 07:03:00,3.38603,3.38662,3.38276,3.38371,5260000.0
2008-06-13 07:05:00,3.3832,3.3832,3.38165,3.38165,1140000.0
2008-06-13 07:06:00,3.38414,3.38826,3.38143,3.38818,4180000.0
2008-06-13 07:07:00,3.388,3.388,3.3783,3.38331,5310000.0
2008-06-13 07:08:00,3.38409,3.39069,3.37902,3.37902,4540000.0
2008-06-13 07:09:00,3.38728,3.38753,3.38178,3.38577,3400000.0
2008-06-13 07:10:00,3.38234,3.38648,3.37702,3.38222,6050000.0
2008-06-13 07:11:00,3.38469,3.3884,3.38469,3.38471,2640000.0
2008-06-13 07:12:00,3.38777,3.38777,3.37687,3.38354,5650000.0
2008-06-13 07:14:00,3.38268,3.3866,3.38022,3.38225,7880000.0
2008-06-13 07:15:00,3.39078,3.39078,3.37893,3.38762,4890000.0
2008-06-13 07:16:00,3.38389,3.39048,3.37993,3.38476,11260000.0
2008-06-13 07:17:00,3.38371,3.39263,3.37952,3.38029,5640000.0
2008-06-13 07:18:00,3.38735,3.38771,3.38122,3.38771,5260000.0
2008-06-13 07:19:00,3.38256,3.38806,3.37721,3.38806,6380000.0
2008-06-13 07:20:00,3.37712,3.38419,3.37712,3.38419,1130000.0
2008-06-13 07:21:00,3.38319,3.38944,3.37837,3.38439,7880000.0
2008-06-13 07:22:00,3.38755,3.388,3.38352,3.38716,5630000.0
2008-06-13 07:23:00,3.38696,3.38698,3.3778,3.38191,4880000.0
2008-06-13 07:24:00,3.37852,3.38728,3.37803,3.37803,4900000.0
2008-06-13 07:25:00,3.38266,3.38711,3.3773,3.38711,6010000.0
2008-06-13 07:26:00,3.38403,3.38666,3.37764,3.38666,7510000.0
2008-06-13 07:27:00,3.38456,3.38829,3.3838,3.38787,6000000.0
2008-06-13 07:28:00,3.38284,3.39139,3.38284,3.38665,3770000.0
2008-06-13 07:29:00,3.3823,3.38607,3.37756,3.38248,6390000.0
2008-06-13 07:30:00,3.39145,3.39145,3.38056,3.38342,4130000.0
2008-06-13 07:31:00,3.37982,3.38655,3.37737,3.38592,7510000.0
2008-06-13 07:32:00,3.38818,3.38818,3.38286,3.38528,4510000.0
2008-06-13 07:33:00,3.38703,3.38703,3.37647,3.38701,3760000.0
2008-06-13 07:34:00,3.38307,3.38755,3.3819,3.3819,3380000.0
2008-06-13 07:35:00,3.38317,3.38696,3.38317,3.38696,1130000.0
2008-06-13 07:36:00,3.38392,3.38787,3.37699,3.38366,7520000.0
2008-06-13 07:37:00,3.38821,3.3887,3.38189,3.3887,4890000.0
2008-06-13 07:38:00,3.3889,3.38959,3.38404,3.38665,4510000.0
2008-06-13 07:39:00,3.38402,3.38929,3.38402,3.38406,4890000.0
2008-06-13 07:40:00,3.3878,3.38793,3.38331,3.38627,5640000.0
2008-06-13 07:41:00,3.38896,3.38921,3.38067,3.38674,6760000.0
2008-06-13 07:42:00,3.3875,3.3912,3.38123,3.3912,4140000.0
2008-06-13 07:43:00,3.38746,3.38823,3.37873,3.38589,4500000.0
2008-06-13 07:44:00,3.38286,3.38715,3.37827,3.38222,7900000.0
2008-06-13 07:45:00,3.38989,3.38989,3.38346,3.3862,5260000.0
2008-06-13 07:46:00,3.38069,3.38432,3.3761,3.38068,7500000.0
2008-06-13 07:47:00,3.38567,3.38826,3.38185,3.38185,4880000.0
2008-06-13 07:48:00,3.38585,3.38585,3.37581,3.38082,5630000.0
2008-06-13 07:49:00,3.38477,3.38643,3.37502,3.38127,4880000.0
2008-06-13 07:50:00,3.38542,3.38659,3.37676,3.382,13520000.0
2008-06-13 07:51:00,3.38467,3.38688,3.37702,3.3812,12390000.0
2008-06-13 07:52:00,3.38052,3.38947,3.37884,3.38353,7140000.0
2008-06-13 07:53:00,3.38358,3.38513,3.38152,3.38152,3380000.0
2008-06-13 07:54:00,3.38129,3.38787,3.37902,3.38625,5270000.0
2008-06-13 07:55:00,3.38298,3.3873,3.37846,3.38479,15030000.0
2008-06-13 07:56:00,3.38532,3.38532,3.37504,3.37937,5260000.0
2008-06-13 07:57:00,3.38522,3.38599,3.38522,3.38599,1500000.0
2008-06-13 07:58:00,3.38464,3.3857,3.37587,3.38072,7140000.0
2008-06-13 07:59:00,3.38257,3.38719,3.38053,3.3823,7130000.0
2008-06-13 08:00:00,3.3871,3.38962,3.38082,3.38378,8640000.0
2008-06-13 08:01:00,3.38388,3.38536,3.37344,3.38081,6380000.0
2008-06-13 08:02:00,3.38385,3.38834,3.38255,3.38834,5630000.0
2008-06-13 08:03:00,3.38445,3.3896,3.38115,3.38522,6770000.0
2008-06-13 08:04:00,3.38672,3.39171,3.38587,3.39171,4510000.0
2008-06-13 08:05:00,3.38018,3.39334,3.38018,3.38654,7500000.0
2008-06-13 08:06:00,3.38542,3.39233,3.38117,3.38653,6760000.0
2008-06-13 08:07:00,3.38526,3.39086,3.38526,3.38876,3010000.0
2008-06-13 08:08:00,3.38553,3.3894,3.38,3.38,5260000.0
2008-06-13 08:09:00,3.38882,3.38979,3.38013,3.38737,6760000.0
2008-06-13 08:10:00,3.38691,3.39206,3.38505,3.38858,6020000.0
2008-06-13 08:11:00,3.39038,3.39038,3.38124,3.3893,4890000.0
2008-06-13 08:12:00,3.38539,3.38942,3.38075,3.38506,7890000.0
2008-06-13 08:13:00,3.3848,3.39015,3.38034,3.3901,7510000.0
2008-06-13 08:14:00,3.38379,3.38966,3.38027,3.38549,7140000.0
2008-06-13 08:15:00,3.39017,3.39264,3.38653,3.38653,4130000.0
2008-06-13 08:16:00,3.38776,3.3897,3.38456,3.389,6750000.0
2008-06-13 08:17:00,3.38911,3.39153,3.38413,3.38968,5260000.0
2008-06-13 08:18:00,3.38992,3.38992,3.38448,3.38911,6770000.0
2008-06-13 08:19:00,3.38564,3.39068,3.38155,3.38582,7510000.0
2008-06-13 08:20:00,3.39029,3.39073,3.38439,3.38439,5260000.0
2008-06-13 08:21:00,3.38857,3.39019,3.38326,3.38962,6010000.0
2008-06-13 08:22:00,3.38987,3.39605,3.38112,3.39013,7880000.0
2008-06-13 08:23:00,3.38096,3.38907,3.38096,3.38505,4510000.0
2008-06-13 08:24:00,3.38094,3.39168,3.37914,3.38753,9760000.0
2008-06-13 08:25:00,3.38499,3.38876,3.37964,3.38876,2640000.0
2008-06-13 08:26:00,3.38924,3.38987,3.38528,3.38755,4880000.0
2008-06-13 08:27:00,3.38449,3.38913,3.38063,3.38316,4510000.0
2008-06-13 08:28:00,3.38865,3.38865,3.37861,3.38427,4510000.0
2008-06-13 08:29:00,3.3866,3.38797,3.37977,3.38251,7900000.0
2008-06-13 08:30:00,3.37921,3.38731,3.37427,3.38557,3400000.0
2008-06-13 08:31:00,3.37641,3.38665,3.37641,3.38031,6010000.0
2008-06-13 08:32:00,3.38314,3.38578,3.37856,3.38252,6380000.0
2008-06-13 08:33:00,3.3776,3.38619,3.37502,3.38339,9010000.0
2008-06-13 08:34:00,3.38349,3.3851,3.37516,3.38093,8260000.0
2008-06-13 08:35:00,3.3832,3.38827,3.37799,3.38827,4880000.0
2008-06-13 08:36:00,3.38609,3.38609,3.38077,3.38077,5250000.0
2008-06-13 08:37:00,3.38478,3.3863,3.37615,3.38508,6010000.0
2008-06-13 08:38:00,3.38451,3.38549,3.37459,3.38549,7520000.0
2008-06-13 08:39:00,3.38574,3.38677,3.37492,3.38067,6770000.0
2008-06-13 08:40:00,3.38549,3.38642,3.37804,3.38109,7510000.0
2008-06-13 08:41:00,3.38445,3.38445,3.37489,3.37996,4500000.0
2008-06-13 08:42:00,3.38282,3.38626,3.37607,3.38192,7510000.0
2008-06-13 08:43:00,3.38509,3.38855,3.38289,3.38289,7510000.0
2008-06-13 08:44:00,3.37603,3.3869,3.37603,3.38397,13160000.0
2008-06-13 08:45:00,3.38763,3.38829,3.38619,3.38734,7150000.0
2008-06-13 08:46:00,3.37772,3.3874,3.37772,3.38165,5630000.0
2008-06-13 08:47:00,3.38465,3.38649,3.37595,3.38551,7890000.0
2008-06-13 08:48:00,3.37811,3.38662,3.37811,3.37833,4510000.0
2008-06-13 08:49:00,3.38241,3.38597,3.37895,3.38165,6770000.0
2008-06-13 08:50:00,3.38709,3.38709,3.37635,3.38177,5260000.0
2008-06-13 08:51:00,3.38367,3.38612,3.37839,3.38394,7510000.0
2008-06-13 08:52:00,3.37863,3.38783,3.37863,3.386,6380000.0
2008-06-13 08:53:00,3.38502,3.38587,3.3753,3.38491,5250000.0
2008-06-13 08:54:00,3.37639,3.38554,3.37639,3.38489,5250000.0
2008-06-13 08:55:00,3.38245,3.38245,3.37565,3.38198,3380000.0
2008-06-13 08:56:00,3.38458,3.38458,3.37562,3.38383,6750000.0
2008-06-13 08:57:00,3.38447,3.38507,3.37523,3.38461,7510000.0
2008-06-13 08:58:00,3.38346,3.3862,3.37783,3.37984,6380000.0
2008-06-13 08:59:00,3.38203,3.38605,3.37941,3.38085,6010000.0
2008-06-13 09:00:00,3.37761,3.38769,3.37737,3.38559,6760000.0
2008-06-13 09:01:00,3.38411,3.38644,3.38047,3.38501,4880000.0
2008-06-13 09:02:00,3.38587,3.38794,3.38066,3.38408,5640000.0
2008-06-13 09:03:00,3.38029,3.38549,3.37461,3.38531,6760000.0
2008-06-13 09:04:00,3.38478,3.38719,3.37904,3.38719,3380000.0
2008-06-13 09:05:00,3.38852,3.38852,3.37904,3.38178,7510000.0
2008-06-13 09:06:00,3.38728,3.38856,3.38264,3.38856,4130000.0
2008-06-13 09:07:00,3.38985,3.38985,3.38293,3.38438,4890000.0
2008-06-13 09:08:00,3.38972,3.38972,3.38482,3.38942,2630000.0
2008-06-13 09:09:00,3.38881,3.38953,3.37815,3.38352,7880000.0
2008-06-13 09:10:00,3.38916,3.38982,3.37972,3.38733,7140000.0
2008-06-13 09:11:00,3.38783,3.39021,3.38476,3.38795,5640000.0
2008-06-13 09:12:00,3.38684,3.38991,3.38051,3.38885,4880000.0
2008-06-13 09:13:00,3.3852,3.39096,3.38139,3.39096,6020000.0
2008-06-13 09:14:00,3.39024,3.3906,3.37897,3.38908,7920000.0
2008-06-13 09:15:00,3.38269,3.38973,3.38269,3.38973,3020000.0
2008-06-13 09:16:00,3.38714,3.39381,3.38251,3.38975,5260000.0
2008-06-13 09:17:00,3.39094,3.39094,3.38172,3.39039,6760000.0
2008-06-13 09:18:00,3.37952,3.39006,3.37952,3.38605,4880000.0
2008-06-13 09:19:00,3.39033,3.39033,3.38025,3.38981,6760000.0
2008-06-13 09:20:00,3.38708,3.39042,3.3814,3.38901,4130000.0
2008-06-13 09:21:00,3.38501,3.39055,3.38082,3.38105,6390000.0
2008-06-13 09:22:00,3.3884,3.38854,3.37961,3.38854,5260000.0
2008-06-13 09:23:00,3.39022,3.39022,3.38038,3.38806,6770000.0
2008-06-13 09:24:00,3.38787,3.39096,3.38787,3.39096,3380000.0
2008-06-13 09:25:00,3.389,3.39325,3.38373,3.3859,7140000.0
2008-06-13 09:26:00,3.38938,3.39004,3.38234,3.38884,4130000.0
2008-06-13 09:27:00,3.38334,3.3893,3.38334,3.38379,6020000.0
2008-06-13 09:28:00,3.38073,3.39028,3.38046,3.38871,4500000.0
2008-06-13 09:29:00,3.38719,3.38991,3.38039,3.38835,10880000.0
2008-06-13 09:30:00,3.38998,3.39059,3.38567,3.38814,5630000.0
2008-06-13 09:31:00,3.38462,3.38735,3.37977,3.38735,7510000.0
2008-06-13 09:32:00,3.38927,3.38927,3.37788,3.38837,6780000.0
2008-06-13 09:33:00,3.38342,3.38946,3.37935,3.38811,5630000.0
2008-06-13 09:34:00,3.38882,3.38882,3.38503,3.38763,2630000.0
2008-06-13 09:35:00,3.38082,3.38756,3.38082,3.38273,6020000.0
2008-06-13 09:36:00,3.38746,3.38797,3.38029,3.38029,4130000.0
2008-06-13 09:37:00,3.38303,3.38608,3.37753,3.38009,6380000.0
2008-06-13 09:38:00,3.38493,3.38493,3.37969,3.38173,6380000.0
2008-06-13 09:39:00,3.38421,3.38797,3.37938,3.38029,7510000.0
2008-06-13 09:40:00,3.38203,3.38616,3.37677,3.38164,4880000.0
2008-06-13 09:41:00,3.38624,3.38701,3.38038,3.38274,4880000.0
2008-06-13 09:42:00,3.3828,3.3828,3.37683,3.38139,6010000.0
2008-06-13 09:43:00,3.37441,3.38563,3.37363,3.37851,7510000.0
2008-06-13 09:44:00,3.37916,3.38392,3.37267,3.38357,11640000.0
2008-06-13 09:45:00,3.38356,3.38506,3.3758,3.37848,6770000.0
2008-06-13 09:46:00,3.38436,3.38471,3.37584,3.37949,13900000.0
2008-06-13 09:47:00,3.38165,3.38471,3.37509,3.38314,7130000.0
2008-06-13 09:48:00,3.38228,3.38617,3.37619,3.37619,9380000.0
2008-06-13 09:49:00,3.38353,3.38358,3.37702,3.3787,4880000.0
2008-06-13 09:50:00,3.37984,3.38675,3.37673,3.38049,4140000.0
2008-06-13 09:51:00,3.38319,3.38339,3.38042,3.38247,3750000.0
2008-06-13 09:52:00,3.38054,3.38519,3.38037,3.38456,3760000.0
2008-06-13 09:53:00,3.38041,3.38946,3.37556,3.38203,8260000.0
2008-06-13 09:54:00,3.38351,3.38497,3.37573,3.38497,4880000.0
2008-06-13 09:55:00,3.38385,3.38541,3.37505,3.37979,5640000.0
2008-06-13 09:56:00,3.38276,3.38425,3.37469,3.37469,4520000.0
2008-06-13 09:57:00,3.37893,3.38272,3.37624,3.38272,4130000.0
2008-06-13 09:58:00,3.38469,3.38469,3.37455,3.37455,5250000.0
2008-06-13 09:59:00,3.38513,3.38802,3.37761,3.38554,13520000.0
2008-06-13 10:00:00,3.3842,3.38511,3.37433,3.38317,8640000.0
2008-06-13 10:01:00,3.38028,3.3833,3.3735,3.37947,5640000.0
2008-06-13 10:02:00,3.38612,3.38612,3.37983,3.38162,4510000.0
2008-06-13 10:03:00,3.37834,3.38373,3.37161,3.38373,12020000.0
2008-06-13 10:04:00,3.37692,3.38744,3.37654,3.38595,7510000.0
2008-06-13 10:05:00,3.38465,3.3853,3.37572,3.38116,6010000.0
2008-06-13 10:06:00,3.37599,3.38594,3.37599,3.38053,4510000.0
2008-06-13 10:07:00,3.38518,3.38537,3.38034,3.38537,4510000.0
2008-06-13 10:08:00,3.38437,3.38551,3.37963,3.38551,9020000.0
2008-06-13 10:09:00,3.37579,3.38369,3.37418,3.38297,6010000.0
2008-06-13 10:10:00,3.38373,3.38504,3.37404,3.38431,7900000.0
2008-06-13 10:11:00,3.38532,3.38779,3.37792,3.38591,12390000.0
2008-06-13 10:12:00,3.38194,3.38728,3.3819,3.38677,5260000.0
2008-06-13 10:13:00,3.3856,3.38584,3.38052,3.38192,7510000.0
2008-06-13 10:14:00,3.3823,3.38575,3.37635,3.38035,13510000.0
2008-06-13 10:15:00,3.38609,3.38609,3.37942,3.38517,5260000.0
2008-06-13 10:16:00,3.3854,3.3854,3.37764,3.38505,7510000.0
2008-06-13 10:17:00,3.38687,3.3876,3.37752,3.38454,6010000.0
2008-06-13 10:18:00,3.38393,3.38745,3.37999,3.38334,6020000.0
2008-06-13 10:19:00,3.38778,3.38778,3.37786,3.3831,6010000.0
2008-06-13 10:20:00,3.38688,3.38998,3.38008,3.38516,4510000.0
2008-06-13 10:21:00,3.38428,3.38879,3.38009,3.38332,7530000.0
2008-06-13 10:22:00,3.38709,3.38945,3.37899,3.38851,7890000.0
2008-06-13 10:23:00,3.38636,3.38758,3.37804,3.38758,7510000.0
2008-06-13 10:24:00,3.38732,3.38748,3.37757,3.37837,6760000.0
2008-06-13 10:25:00,3.3856,3.38724,3.38279,3.38279,4130000.0
2008-06-13 10:26:00,3.38631,3.38996,3.38241,3.38267,7510000.0
2008-06-13 10:27:00,3.38749,3.38811,3.37871,3.38306,6760000.0
2008-06-13 10:28:00,3.38478,3.38819,3.37932,3.38819,7500000.0
2008-06-13 10:29:00,3.38249,3.38739,3.37679,3.38558,16540000.0
2008-06-13 10:30:00,3.38746,3.38746,3.3796,3.3796,7900000.0
2008-06-13 10:31:00,3.3812,3.38643,3.37201,3.38394,9760000.0
2008-06-13 10:32:00,3.38929,3.39008,3.38059,3.3888,4520000.0
2008-06-13 10:33:00,3.38403,3.38811,3.379,3.3825,6000000.0
2008-06-13 10:34:00,3.38124,3.38659,3.38124,3.38651,6380000.0
2008-06-13 10:35:00,3.38626,3.38767,3.37827,3.38742,5260000.0
2008-06-13 10:36:00,3.38354,3.38939,3.38307,3.38453,6760000.0
2008-06-13 10:37:00,3.38546,3.38668,3.38057,3.38668,6780000.0
2008-06-13 10:38:00,3.38211,3.38699,3.37724,3.37724,6000000.0
2008-06-13 10:39:00,3.38829,3.3885,3.38149,3.38425,5630000.0
2008-06-13 10:40:00,3.3815,3.38661,3.3815,3.3844,5260000.0
2008-06-13 10:41:00,3.38315,3.38721,3.37737,3.38227,8640000.0
2008-06-13 10:42:00,3.38629,3.39111,3.37959,3.38242,6760000.0
2008-06-13 10:43:00,3.38321,3.38872,3.3777,3.38147,8640000.0
2008-06-13 10:44:00,3.38378,3.38703,3.38144,3.38244,7140000.0
2008-06-13 10:45:00,3.38707,3.38767,3.38109,3.38767,4880000.0
2008-06-13 10:46:00,3.38862,3.38862,3.37815,3.37815,6380000.0
2008-06-13 10:47:00,3.38538,3.3873,3.38088,3.38649,5260000.0
2008-06-13 10:48:00,3.38788,3.38788,3.3773,3.38278,8270000.0
2008-06-13 10:49:00,3.38489,3.39129,3.38156,3.38934,4880000.0
2008-06-13 10:50:00,3.38885,3.38885,3.38003,3.385,4510000.0
2008-06-13 10:51:00,3.38828,3.39004,3.38051,3.38869,4130000.0
2008-06-13 10:52:00,3.38581,3.38895,3.37884,3.38864,7130000.0
2008-06-13 10:53:00,3.37851,3.38736,3.37749,3.38685,7500000.0
2008-06-13 10:54:00,3.38832,3.38959,3.38044,3.38648,6770000.0
2008-06-13 10:55:00,3.38288,3.38804,3.37718,3.38707,9400000.0
2008-06-13 10:56:00,3.38871,3.38871,3.37934,3.38216,7520000.0
2008-06-13 10:57:00,3.38403,3.38867,3.3833,3.38788,5630000.0
2008-06-13 10:58:00,3.38866,3.38876,3.38337,3.3836,6010000.0
2008-06-13 10:59:00,3.38869,3.39137,3.38065,3.38975,6390000.0
2008-06-13 11:00:00,3.38302,3.38726,3.37494,3.38726,13170000.0
2008-06-13 11:01:00,3.38712,3.38856,3.38306,3.38808,6390000.0
2008-06-13 11:02:00,3.3895,3.39009,3.3775,3.3865,7510000.0
2008-06-13 11:03:00,3.38308,3.38955,3.38067,3.38283,6770000.0
2008-06-13 11:04:00,3.38751,3.38926,3.38293,3.38828,6750000.0
2008-06-13 11:05:00,3.38414,3.39109,3.38012,3.39008,6390000.0
2008-06-13 11:06:00,3.38263,3.3897,3.38026,3.38951,5630000.0
2008-06-13 11:07:00,3.38027,3.3892,3.38027,3.38406,4890000.0
2008-06-13 11:08:00,3.38957,3.38957,3.38054,3.3882,6380000.0
2008-06-13 11:09:00,3.38903,3.38947,3.38062,3.38563,7130000.0
2008-06-13 11:10:00,3.38522,3.39033,3.38028,3.38748,6380000.0
2008-06-13 11:11:00,3.39105,3.39294,3.38259,3.39091,7520000.0
2008-06-13 11:12:00,3.39106,3.39312,3.38196,3.39241,7510000.0
2008-06-13 11:13:00,3.38811,3.39081,3.3848,3.39081,5630000.0
2008-06-13 11:14:00,3.38684,3.38914,3.37668,3.38842,12760000.0
2008-06-13 11:15:00,3.3865,3.39075,3.38564,3.39075,6760000.0
2008-06-13 11:16:00,3.3906,3.39094,3.38084,3.38647,5260000.0
2008-06-13 11:17:00,3.38994,3.38994,3.3801,3.3801,5280000.0
2008-06-13 11:18:00,3.39056,3.39187,3.38087,3.38665,6760000.0
2008-06-13 11:19:00,3.39243,3.39243,3.38122,3.39059,4890000.0
2008-06-13 11:20:00,3.38531,3.39108,3.38531,3.3865,4500000.0
2008-06-13 11:21:00,3.38997,3.39306,3.38692,3.39217,6770000.0
2008-06-13 11:22:00,3.39346,3.39348,3.39119,3.39348,6390000.0
2008-06-13 11:23:00,3.39257,3.39276,3.38422,3.38872,4510000.0
2008-06-13 11:24:00,3.39284,3.39413,3.388,3.39343,8640000.0
2008-06-13 11:25:00,3.38716,3.39259,3.38716,3.39255,5250000.0
2008-06-13 11:26:00,3.38619,3.39272,3.38619,3.39065,5650000.0
2008-06-13 11:27:00,3.38926,3.38985,3.38004,3.38985,5630000.0
2008-06-13 11:28:00,3.39289,3.39289,3.37882,3.38904,7510000.0
2008-06-13 11:29:00,3.38602,3.39453,3.38602,3.39399,11650000.0
2008-06-13 11:30:00,3.39434,3.39754,3.38717,3.38906,7510000.0
2008-06-13 11:31:00,3.39371,3.39488,3.38564,3.39484,5260000.0
2008-06-13 11:32:00,3.39414,3.39839,3.38901,3.39219,9380000.0
2008-06-13 11:33:00,3.39614,3.39614,3.38737,3.39591,7510000.0
2008-06-13 11:34:00,3.39643,3.39677,3.3899,3.39561,6770000.0
2008-06-13 11:35:00,3.38662,3.39634,3.38662,3.38697,4510000.0
2008-06-13 11:36:00,3.39657,3.39795,3.38866,3.39249,8640000.0
2008-06-13 11:37:00,3.39601,3.39774,3.38849,3.39761,7510000.0
2008-06-13 11:38:00,3.39665,3.39665,3.38808,3.39292,3760000.0
2008-06-13 11:39:00,3.39275,3.39785,3.38834,3.39266,10890000.0
2008-06-13 11:40:00,3.39288,3.3985,3.38916,3.38916,4510000.0
2008-06-13 11:41:00,3.39731,3.39731,3.39064,3.39666,7500000.0
2008-06-13 11:42:00,3.39748,3.39795,3.39283,3.39795,4880000.0
2008-06-13 11:43:00,3.39316,3.39679,3.39035,3.39401,10900000.0
2008-06-13 11:44:00,3.39696,3.39696,3.38698,3.39517,6390000.0
2008-06-13 11:45:00,3.38882,3.39544,3.38726,3.39544,5260000.0
2008-06-13 11:46:00,3.39115,3.39774,3.38862,3.39529,9380000.0
2008-06-13 11:47:00,3.3897,3.39685,3.3868,3.39685,6010000.0
2008-06-13 11:48:00,3.38912,3.39589,3.38571,3.39589,4140000.0
2008-06-13 11:49:00,3.39522,3.39609,3.38892,3.39559,6390000.0
2008-06-13 11:50:00,3.39135,3.39806,3.39135,3.3967,6400000.0
2008-06-13 11:51:00,3.39098,3.39914,3.38675,3.39515,5260000.0
2008-06-13 11:52:00,3.39616,3.39733,3.3905,3.39522,7510000.0
2008-06-13 11:53:00,3.39073,3.39512,3.38558,3.38558,8260000.0
2008-06-13 11:54:00,3.3958,3.39663,3.39017,3.3939,5260000.0
2008-06-13 11:55:00,3.39071,3.39622,3.38681,3.39257,6020000.0
2008-06-13 11:56:00,3.39089,3.39481,3.39052,3.39242,6400000.0
2008-06-13 11:57:00,3.39479,3.3957,3.38887,3.39272,6760000.0
2008-06-13 11:58:00,3.39071,3.39588,3.38573,3.39507,7530000.0
2008-06-13 11:59:00,3.39391,3.39857,3.39109,3.39249,9790000.0
2008-06-13 12:00:00,3.39121,3.39659,3.39117,3.39601,6750000.0
2008-06-13 12:01:00,3.39147,3.39686,3.38546,3.39127,7520000.0
2008-06-13 12:02:00,3.39637,3.39812,3.38673,3.39525,7900000.0
2008-06-13 12:03:00,3.39155,3.39676,3.39155,3.396,6020000.0
2008-06-13 12:04:00,3.3935,3.39944,3.38762,3.39604,7510000.0
2008-06-13 12:05:00,3.39661,3.39727,3.39014,3.39727,5640000.0
2008-06-13 12:06:00,3.39682,3.3972,3.38918,3.39618,6770000.0
2008-06-13 12:07:00,3.39443,3.39825,3.38819,3.39825,4140000.0
2008-06-13 12:08:00,3.39216,3.39733,3.38632,3.39733,5630000.0
2008-06-13 12:09:00,3.39186,3.3956,3.38401,3.3956,6010000.0
2008-06-13 12:10:00,3.39216,3.39695,3.39112,3.39257,7140000.0
2008-06-13 12:11:00,3.39663,3.39745,3.38614,3.38614,4890000.0
2008-06-13 12:12:00,3.39718,3.39718,3.39115,3.39173,7880000.0
2008-06-13 12:13:00,3.39257,3.39944,3.39218,3.39218,6380000.0
2008-06-13 12:14:00,3.39196,3.39735,3.38755,3.39256,6390000.0
2008-06-13 12:15:00,3.39507,3.39541,3.3879,3.39541,10900000.0
2008-06-13 12:16:00,3.39507,3.39615,3.387,3.39581,6760000.0
2008-06-13 12:17:00,3.39064,3.39641,3.38574,3.39347,5260000.0
2008-06-13 12:18:00,3.39439,3.39576,3.38552,3.39421,6760000.0
2008-06-13 12:19:00,3.39446,3.39446,3.38868,3.38949,6400000.0
2008-06-13 12:20:00,3.39326,3.39454,3.38951,3.3913,6380000.0
2008-06-13 12:21:00,3.39356,3.39479,3.38893,3.38968,6770000.0
2008-06-13 12:22:00,3.3939,3.3939,3.38877,3.39241,4130000.0
2008-06-13 12:23:00,3.38797,3.39278,3.38701,3.38724,6770000.0
2008-06-13 12:24:00,3.39309,3.39418,3.38337,3.39223,7510000.0
2008-06-13 12:25:00,3.38943,3.39344,3.38777,3.39219,4510000.0
2008-06-13 12:26:00,3.38736,3.39195,3.38278,3.3843,4890000.0
2008-06-13 12:27:00,3.39317,3.39381,3.38466,3.39117,7510000.0
2008-06-13 12:28:00,3.3921,3.3921,3.388,3.388,6380000.0
2008-06-13 12:29:00,3.39325,3.39325,3.38999,3.39289,6020000.0
2008-06-13 12:30:00,3.3928,3.3928,3.381,3.39265,16550000.0
2008-06-13 12:31:00,3.38673,3.39482,3.38673,3.39441,5640000.0
2008-06-13 12:32:00,3.38442,3.39538,3.38442,3.38912,8270000.0
2008-06-13 12:33:00,3.38863,3.39054,3.37869,3.39054,7520000.0
2008-06-13 12:34:00,3.386,3.39194,3.38517,3.39194,4890000.0
2008-06-13 12:35:00,3.386,3.39126,3.38517,3.39088,6760000.0
2008-06-13 12:36:00,3.3918,3.3927,3.38158,3.3926,6770000.0
2008-06-13 12:37:00,3.39267,3.39441,3.38455,3.39348,6390000.0
2008-06-13 12:38:00,3.39207,3.39282,3.39067,3.39067,3010000.0
2008-06-13 12:39:00,3.38385,3.39818,3.38385,3.39243,9390000.0
2008-06-13 12:40:00,3.3894,3.3934,3.38403,3.3934,6380000.0
2008-06-13 12:41:00,3.38859,3.39236,3.38323,3.39199,6770000.0
2008-06-13 12:42:00,3.3887,3.39408,3.38509,3.39407,9760000.0
2008-06-13 12:43:00,3.39244,3.39387,3.38414,3.39387,6390000.0
2008-06-13 12:44:00,3.38894,3.39507,3.38607,3.39335,7140000.0
2008-06-13 12:45:00,3.39194,3.3926,3.38301,3.38798,5270000.0
2008-06-13 12:46:00,3.38771,3.39265,3.38597,3.39015,6000000.0
2008-06-13 12:47:00,3.39528,3.39528,3.38675,3.38909,5630000.0
2008-06-13 12:48:00,3.38499,3.3937,3.38499,3.3937,4510000.0
2008-06-13 12:49:00,3.38649,3.39669,3.38649,3.39424,6000000.0
2008-06-13 12:50:00,3.39507,3.39597,3.38505,3.3914,4880000.0
2008-06-13 12:51:00,3.39304,3.39304,3.38928,3.38928,1500000.0
2008-06-13 12:52:00,3.39383,3.39451,3.38795,3.39451,6030000.0
2008-06-13 12:53:00,3.38574,3.39603,3.38574,3.39452,7890000.0
2008-06-13 12:54:00,3.39224,3.39317,3.3812,3.39164,9020000.0
2008-06-13 12:55:00,3.39031,3.39431,3.38958,3.39322,4890000.0
2008-06-13 12:56:00,3.39293,3.39499,3.38848,3.39135,7520000.0
2008-06-13 12:57:00,3.38547,3.39434,3.38516,3.39083,12030000.0
2008-06-13 12:58:00,3.39046,3.39395,3.38484,3.38484,8270000.0
2008-06-13 12:59:00,3.39121,3.39527,3.38486,3.39226,7140000.0
2008-06-13 13:00:00,3.39365,3.39511,3.38892,3.39461,10520000.0
2008-06-13 13:01:00,3.39013,3.39396,3.38259,3.39396,8640000.0
2008-06-13 13:02:00,3.39137,3.39501,3.38473,3.38503,5630000.0
2008-06-13 13:03:00,3.39061,3.39501,3.38447,3.39501,9380000.0
2008-06-13 13:04:00,3.39439,3.39439,3.38537,3.39132,6380000.0
2008-06-13 13:05:00,3.38522,3.39339,3.38402,3.39326,6380000.0
2008-06-13 13:06:00,3.39499,3.39584,3.39017,3.39508,9790000.0
2008-06-13 13:07:00,3.39404,3.39404,3.38766,3.39232,7500000.0
2008-06-13 13:08:00,3.39331,3.39548,3.38947,3.39344,5630000.0
2008-06-13 13:09:00,3.38859,3.39398,3.38174,3.39398,15760000.0
2008-06-13 13:10:00,3.39373,3.39373,3.38754,3.39341,6390000.0
2008-06-13 13:11:00,3.39256,3.39333,3.38364,3.39333,5640000.0
2008-06-13 13:12:00,3.39148,3.39408,3.38351,3.38877,12400000.0
2008-06-13 13:13:00,3.38386,3.39336,3.38384,3.38834,6400000.0
2008-06-13 13:14:00,3.38749,3.39098,3.38195,3.3863,5630000.0
2008-06-13 13:15:00,3.38891,3.39211,3.38648,3.38648,5630000.0
2008-06-13 13:16:00,3.38543,3.39144,3.38039,3.38052,11290000.0
2008-06-13 13:17:00,3.39283,3.39303,3.38896,3.39303,5640000.0
2008-06-13 13:18:00,3.39172,3.39306,3.38312,3.39303,6390000.0
2008-06-13 13:19:00,3.38046,3.39092,3.38046,3.39068,4140000.0
2008-06-13 13:20:00,3.39168,3.39361,3.38426,3.38774,12010000.0
2008-06-13 13:21:00,3.39131,3.39174,3.38124,3.3911,6020000.0
2008-06-13 13:22:00,3.38857,3.39078,3.38092,3.38806,6380000.0
2008-06-13 13:23:00,3.38548,3.39276,3.38531,3.38929,7140000.0
2008-06-13 13:24:00,3.38368,3.39194,3.38104,3.39194,6000000.0
2008-06-13 13:25:00,3.38433,3.39124,3.38433,3.39124,4510000.0
2008-06-13 13:26:00,3.39175,3.39175,3.38108,3.39155,4880000.0
2008-06-13 13:27:00,3.39131,3.39217,3.3844,3.38658,6760000.0
2008-06-13 13:28:00,3.38837,3.39189,3.38483,3.39189,10510000.0
2008-06-13 13:29:00,3.38712,3.39135,3.38223,3.38651,6390000.0
2008-06-13 13:30:00,3.38764,3.3937,3.38628,3.39113,10520000.0
2008-06-13 13:31:00,3.39088,3.39313,3.38219,3.39313,5640000.0
2008-06-13 13:32:00,3.38679,3.39297,3.38368,3.39104,5640000.0
2008-06-13 13:33:00,3.38377,3.38931,3.37572,3.38538,11270000.0
2008-06-13 13:34:00,3.3887,3.39352,3.38323,3.38634,10510000.0
2008-06-13 13:35:00,3.3905,3.39075,3.38267,3.38854,7880000.0
2008-06-13 13:36:00,3.38512,3.39121,3.3804,3.38549,7140000.0
2008-06-13 13:37:00,3.38473,3.39031,3.37881,3.38669,7130000.0
2008-06-13 13:38:00,3.39006,3.39025,3.38053,3.38962,4880000.0
2008-06-13 13:39:00,3.39039,3.39039,3.37936,3.38694,5660000.0
2008-06-13 13:40:00,3.38469,3.3962,3.38401,3.39269,5630000.0
2008-06-13 13:41:00,3.38197,3.39114,3.38093,3.38401,6400000.0
2008-06-13 13:42:00,3.38655,3.39026,3.37996,3.39006,6770000.0
2008-06-13 13:43:00,3.38968,3.39059,3.38378,3.38983,6010000.0
2008-06-13 13:44:00,3.39036,3.39036,3.38,3.38576,9400000.0
2008-06-13 13:45:00,3.38991,3.39055,3.38357,3.38578,8270000.0
2008-06-13 13:46:00,3.38971,3.39064,3.37904,3.38268,10510000.0
2008-06-13 13:47:00,3.3861,3.3903,3.38415,3.38415,5650000.0
2008-06-13 13:48:00,3.38135,3.38872,3.37775,3.38872,4140000.0
2008-06-13 13:49:00,3.38856,3.39001,3.37829,3.38095,4890000.0
2008-06-13 13:50:00,3.38963,3.38964,3.37781,3.389,11270000.0
2008-06-13 13:51:00,3.37672,3.38869,3.37672,3.38385,4880000.0
2008-06-13 13:52:00,3.38865,3.38932,3.38671,3.38853,5250000.0
2008-06-13 13:53:00,3.38841,3.39317,3.3826,3.38471,8630000.0
2008-06-13 13:54:00,3.38374,3.39164,3.38128,3.38156,10160000.0
2008-06-13 13:55:00,3.38827,3.38833,3.37741,3.38002,5640000.0
2008-06-13 13:56:00,3.38147,3.39098,3.38147,3.38584,4880000.0
2008-06-13 13:57:00,3.39057,3.39076,3.38057,3.38847,6390000.0
2008-06-13 13:58:00,3.38627,3.39233,3.38165,3.39156,6000000.0
2008-06-13 13:59:00,3.38553,3.39113,3.38553,3.38921,3400000.0
2008-06-13 14:00:00,3.38862,3.3902,3.38043,3.38422,12030000.0
2008-06-13 14:01:00,3.38526,3.39045,3.37986,3.39045,6010000.0
2008-06-13 14:02:00,3.38936,3.38995,3.38004,3.38874,7510000.0
2008-06-13 14:03:00,3.38556,3.38931,3.3845,3.38764,6390000.0
2008-06-13 14:04:00,3.38937,3.38937,3.37995,3.38273,3750000.0
2008-06-13 14:05:00,3.38158,3.38669,3.37549,3.38041,5260000.0
2008-06-13 14:06:00,3.37603,3.38617,3.37304,3.37304,10130000.0
2008-06-13 14:07:00,3.38203,3.38215,3.37364,3.37364,6760000.0
2008-06-13 14:08:00,3.38354,3.38439,3.3749,3.38294,6770000.0
2008-06-13 14:09:00,3.37818,3.38336,3.3726,3.3726,6390000.0
2008-06-13 14:10:00,3.38347,3.38487,3.3748,3.3748,7880000.0
2008-06-13 14:11:00,3.38458,3.38458,3.37406,3.37406,8640000.0
2008-06-13 14:12:00,3.38493,3.38493,3.37424,3.38456,5260000.0
2008-06-13 14:13:00,3.37288,3.38576,3.37288,3.38239,6770000.0
2008-06-13 14:14:00,3.38133,3.38372,3.37489,3.38305,5270000.0
2008-06-13 14:15:00,3.38354,3.38504,3.37873,3.38148,11260000.0
2008-06-13 14:16:00,3.37354,3.38314,3.37354,3.38314,3380000.0
2008-06-13 14:17:00,3.38038,3.38329,3.37488,3.38329,3010000.0
2008-06-13 14:18:00,3.37992,3.38596,3.37498,3.38278,7880000.0
2008-06-13 14:19:00,3.38505,3.38505,3.37896,3.37984,3010000.0
2008-06-13 14:20:00,3.37415,3.38235,3.37283,3.38235,6010000.0
2008-06-13 14:21:00,3.3789,3.38517,3.3789,3.38109,3760000.0
2008-06-13 14:22:00,3.3827,3.38328,3.37368,3.3788,6760000.0
2008-06-13 14:23:00,3.37836,3.38366,3.37836,3.37874,6400000.0
2008-06-13 14:24:00,3.3787,3.38517,3.37408,3.38302,9390000.0
2008-06-13 14:25:00,3.38134,3.38493,3.37657,3.38053,12020000.0
2008-06-13 14:26:00,3.37967,3.38423,3.37729,3.37865,4890000.0
2008-06-13 14:27:00,3.38533,3.38543,3.37875,3.38505,6380000.0
2008-06-13 14:28:00,3.38116,3.3868,3.38068,3.38457,7130000.0
2008-06-13 14:29:00,3.38428,3.38537,3.37901,3.38523,5270000.0
2008-06-13 14:30:00,3.38452,3.38479,3.37669,3.38479,8260000.0
2008-06-13 14:31:00,3.38303,3.38545,3.37833,3.37833,7520000.0
2008-06-13 14:32:00,3.37586,3.38549,3.3734,3.38495,9010000.0
2008-06-13 14:33:00,3.38355,3.38355,3.37771,3.38281,8630000.0
2008-06-13 14:34:00,3.38006,3.3842,3.37937,3.3842,5250000.0
2008-06-13 14:35:00,3.38441,3.38561,3.37556,3.38561,6760000.0
2008-06-13 14:36:00,3.38279,3.38351,3.38015,3.38253,4510000.0
2008-06-13 14:37:00,3.38035,3.38554,3.38035,3.38502,5640000.0
2008-06-13 14:38:00,3.38497,3.38497,3.37265,3.37845,4520000.0
2008-06-13 14:39:00,3.38477,3.38815,3.37508,3.38648,7140000.0
2008-06-13 14:40:00,3.37966,3.38349,3.3765,3.38286,7130000.0
2008-06-13 14:41:00,3.37571,3.38145,3.37179,3.38056,4880000.0
2008-06-13 14:42:00,3.38239,3.38386,3.37427,3.37922,7880000.0
2008-06-13 14:43:00,3.38123,3.38337,3.37162,3.38253,6770000.0
2008-06-13 14:44:00,3.38424,3.38707,3.37546,3.37546,12770000.0
2008-06-13 14:45:00,3.38057,3.3844,3.36978,3.38122,9010000.0
2008-06-13 14:46:00,3.37822,3.38411,3.37755,3.38131,5250000.0
2008-06-13 14:47:00,3.38329,3.38329,3.38008,3.38303,3010000.0
2008-06-13 14:48:00,3.38487,3.38487,3.37717,3.38263,6770000.0
2008-06-13 14:49:00,3.38196,3.38196,3.37516,3.38069,4140000.0
2008-06-13 14:50:00,3.37886,3.38396,3.3774,3.38373,9390000.0
2008-06-13 14:51:00,3.383,3.38479,3.37677,3.37858,10510000.0
2008-06-13 14:52:00,3.38415,3.38415,3.37299,3.37299,5640000.0
2008-06-13 14:53:00,3.37948,3.38425,3.37864,3.37947,6380000.0
2008-06-13 14:54:00,3.37923,3.38378,3.37348,3.38362,5270000.0
2008-06-13 14:55:00,3.38353,3.3844,3.37984,3.3844,4890000.0
2008-06-13 14:56:00,3.38478,3.38478,3.37514,3.38464,4880000.0
2008-06-13 14:57:00,3.38423,3.38423,3.37487,3.37487,4890000.0
2008-06-13 14:58:00,3.38295,3.38495,3.37695,3.38495,5640000.0
2008-06-13 14:59:00,3.38302,3.38399,3.37293,3.37581,12400000.0
2008-06-13 15:00:00,3.38592,3.38592,3.37989,3.38185,13520000.0
2008-06-13 15:01:00,3.38525,3.38623,3.37835,3.38623,9010000.0
2008-06-13 15:02:00,3.38201,3.38656,3.38021,3.38493,6010000.0
2008-06-13 15:03:00,3.38071,3.38227,3.37384,3.37876,4880000.0
2008-06-13 15:04:00,3.38487,3.38643,3.37613,3.38588,11640000.0
2008-06-13 15:05:00,3.38044,3.38861,3.37698,3.38705,7140000.0
2008-06-13 15:06:00,3.38111,3.38697,3.37711,3.38606,9020000.0
2008-06-13 15:07:00,3.385,3.38533,3.37548,3.38184,5630000.0
2008-06-13 15:08:00,3.38441,3.38642,3.38137,3.38137,6380000.0
2008-06-13 15:09:00,3.38621,3.38621,3.37649,3.38515,8260000.0
2008-06-13 15:10:00,3.37476,3.38477,3.37476,3.38345,6380000.0
2008-06-13 15:11:00,3.38248,3.39035,3.38013,3.38614,7140000.0
2008-06-13 15:12:00,3.38579,3.38751,3.3774,3.38679,6380000.0
2008-06-13 15:13:00,3.37966,3.38538,3.37465,3.37758,6390000.0
2008-06-13 15:14:00,3.38488,3.38488,3.37425,3.3799,16160000.0
2008-06-13 15:15:00,3.38539,3.38539,3.37437,3.38419,4510000.0
2008-06-13 15:16:00,3.38097,3.38633,3.37678,3.38628,6000000.0
2008-06-13 15:17:00,3.38678,3.38823,3.37881,3.3864,9410000.0
2008-06-13 15:18:00,3.3822,3.38519,3.37568,3.38501,6010000.0
2008-06-13 15:19:00,3.38481,3.38545,3.37653,3.38545,3010000.0
2008-06-13 15:20:00,3.38537,3.38537,3.37596,3.38032,6010000.0
2008-06-13 15:21:00,3.38163,3.38883,3.37953,3.3825,10150000.0
2008-06-13 15:22:00,3.38507,3.38758,3.37792,3.37792,3760000.0
2008-06-13 15:23:00,3.38573,3.38764,3.3771,3.38764,9380000.0
2008-06-13 15:24:00,3.38263,3.38705,3.37514,3.38451,6020000.0
2008-06-13 15:25:00,3.38547,3.38731,3.38146,3.38731,3380000.0
2008-06-13 15:26:00,3.38688,3.38775,3.38278,3.38654,6390000.0
2008-06-13 15:27:00,3.3824,3.38768,3.37588,3.38335,12770000.0
2008-06-13 15:28:00,3.37822,3.38653,3.37822,3.38343,5260000.0
2008-06-13 15:29:00,3.38712,3.38712,3.37865,3.38371,4890000.0
2008-06-13 15:30:00,3.38817,3.38817,3.3801,3.38238,9030000.0
2008-06-13 15:31:00,3.38529,3.38956,3.38043,3.38167,9000000.0
2008-06-13 15:32:00,3.38761,3.38834,3.37743,3.37743,4890000.0
2008-06-13 15:33:00,3.38871,3.39019,3.38293,3.38872,8640000.0
2008-06-13 15:34:00,3.38582,3.38785,3.37868,3.38595,7150000.0
2008-06-13 15:35:00,3.3859,3.38729,3.37863,3.38457,6010000.0
2008-06-13 15:36:00,3.38294,3.3871,3.37647,3.38284,6400000.0
2008-06-13 15:37:00,3.38333,3.38658,3.37409,3.38066,6380000.0
2008-06-13 15:38:00,3.37587,3.38473,3.37587,3.38146,3010000.0
2008-06-13 15:39:00,3.3822,3.38579,3.37716,3.38195,5650000.0
2008-06-13 15:40:00,3.38511,3.38757,3.37715,3.38671,6770000.0
2008-06-13 15:41:00,3.37438,3.38655,3.37438,3.38316,11260000.0
2008-06-13 15:42:00,3.38521,3.38769,3.38388,3.38614,3750000.0
2008-06-13 15:43:00,3.38486,3.38974,3.38324,3.3834,10140000.0
2008-06-13 15:44:00,3.38327,3.38835,3.38278,3.38438,6020000.0
2008-06-13 15:45:00,3.38726,3.38726,3.37842,3.38725,5250000.0
2008-06-13 15:46:00,3.39017,3.39137,3.38205,3.38936,5630000.0
2008-06-13 15:47:00,3.37933,3.38878,3.37918,3.38473,9010000.0
2008-06-13 15:48:00,3.38823,3.38823,3.37944,3.38414,7130000.0
2008-06-13 15:49:00,3.38872,3.38872,3.38326,3.38459,6380000.0
2008-06-13 15:50:00,3.38665,3.3882,3.3819,3.38671,4890000.0
2008-06-13 15:51:00,3.38424,3.38717,3.38168,3.3838,6400000.0
2008-06-13 15:52:00,3.38486,3.38958,3.38246,3.38863,7520000.0
2008-06-13 15:53:00,3.38555,3.38841,3.37952,3.37952,7880000.0
2008-06-13 15:54:00,3.38586,3.38933,3.38473,3.38668,4880000.0
2008-06-13 15:55:00,3.38259,3.38768,3.37678,3.3866,6000000.0
2008-06-13 15:56:00,3.39072,3.39169,3.38679,3.38793,7510000.0
2008-06-13 15:57:00,3.38914,3.39179,3.38153,3.38592,7880000.0
2008-06-13 15:58:00,3.38639,3.38987,3.37962,3.37962,7890000.0
2008-06-13 15:59:00,3.38515,3.38995,3.38038,3.38843,13140000.0
2008-06-13 16:00:00,3.38908,3.38908,3.38298,3.38773,6000000.0
2008-06-13 16:01:00,3.38435,3.38699,3.37387,3.38213,9390000.0
2008-06-13 16:02:00,3.38924,3.38944,3.38054,3.38413,7880000.0
2008-06-13 16:03:00,3.3844,3.38893,3.3844,3.38856,6380000.0
2008-06-13 16:04:00,3.38474,3.38746,3.37872,3.38746,7130000.0
2008-06-13 16:05:00,3.38314,3.38875,3.38238,3.38238,9400000.0
2008-06-13 16:06:00,3.38806,3.38929,3.37804,3.38293,10160000.0
2008-06-13 16:07:00,3.38706,3.38761,3.38019,3.38753,5260000.0
2008-06-13 16:08:00,3.38164,3.38953,3.38158,3.38482,5260000.0
2008-06-13 16:09:00,3.38301,3.38981,3.38301,3.3839,3770000.0
2008-06-13 16:10:00,3.389,3.39008,3.37812,3.38801,10530000.0
2008-06-13 16:11:00,3.38863,3.38868,3.37828,3.37828,4520000.0
2008-06-13 16:12:00,3.38087,3.38787,3.38048,3.38734,9010000.0
2008-06-13 16:13:00,3.3855,3.3855,3.37508,3.38102,6020000.0
2008-06-13 16:14:00,3.38752,3.38752,3.37523,3.38146,5640000.0
2008-06-13 16:15:00,3.37785,3.3876,3.3773,3.38717,6020000.0
2008-06-13 16:16:00,3.38286,3.38852,3.37874,3.38282,8270000.0
2008-06-13 16:17:00,3.38617,3.38867,3.3822,3.3878,7130000.0
2008-06-13 16:18:00,3.38728,3.38728,3.37608,3.37984,11260000.0
2008-06-13 16:19:00,3.38699,3.38721,3.38238,3.38632,6380000.0
2008-06-13 16:20:00,3.38606,3.38635,3.37726,3.38324,8640000.0
2008-06-13 16:21:00,3.38651,3.38733,3.38085,3.38733,7130000.0
2008-06-13 16:22:00,3.38189,3.38429,3.37473,3.38317,5630000.0
2008-06-13 16:23:00,3.38441,3.38633,3.3803,3.38552,9390000.0
2008-06-13 16:24:00,3.37655,3.38673,3.37655,3.38617,7900000.0
2008-06-13 16:25:00,3.38536,3.38628,3.37618,3.37618,5270000.0
2008-06-13 16:26:00,3.3853,3.38555,3.37603,3.3854,7880000.0
2008-06-13 16:27:00,3.37341,3.38634,3.3728,3.3844,10150000.0
2008-06-13 16:28:00,3.38452,3.3857,3.37943,3.38355,7520000.0
2008-06-13 16:29:00,3.38538,3.3874,3.37731,3.37752,4520000.0
2008-06-13 16:30:00,3.38062,3.38564,3.37726,3.38517,6760000.0
2008-06-13 16:31:00,3.38149,3.38635,3.3784,3.38331,8650000.0
2008-06-13 16:32:00,3.38518,3.38639,3.37705,3.38639,6390000.0
2008-06-13 16:33:00,3.38565,3.38689,3.38194,3.38622,4510000.0
2008-06-13 16:34:00,3.38629,3.38629,3.37585,3.37633,6010000.0
2008-06-13 16:35:00,3.38442,3.38637,3.3769,3.3769,6760000.0
2008-06-13 16:36:00,3.38333,3.38712,3.38144,3.38218,3750000.0
2008-06-13 16:37:00,3.37832,3.38764,3.37593,3.37593,5270000.0
2008-06-13 16:38:00,3.38262,3.39021,3.3787,3.38468,7510000.0
2008-06-13 16:39:00,3.38185,3.38672,3.3786,3.38672,6020000.0
2008-06-13 16:40:00,3.38663,3.3872,3.37778,3.3865,7140000.0
2008-06-13 16:41:00,3.3857,3.38616,3.38072,3.38233,6750000.0
2008-06-13 16:42:00,3.38199,3.38511,3.38142,3.3843,3010000.0
2008-06-13 16:43:00,3.38521,3.38521,3.381,3.38314,4500000.0
2008-06-13 16:44:00,3.37851,3.38664,3.37616,3.37616,6760000.0
2008-06-13 16:45:00,3.38303,3.38734,3.37612,3.38161,7880000.0
2008-06-13 16:46:00,3.37714,3.38886,3.37714,3.38143,7880000.0
2008-06-13 16:47:00,3.38212,3.38745,3.37926,3.38118,9020000.0
2008-06-13 16:48:00,3.3856,3.38652,3.37885,3.38652,7880000.0
2008-06-13 16:49:00,3.38593,3.39138,3.37915,3.38797,9400000.0
2008-06-13 16:50:00,3.38331,3.38823,3.3825,3.38523,6760000.0
2008-06-13 16:51:00,3.38602,3.38677,3.37716,3.38512,8270000.0
2008-06-13 16:52:00,3.37735,3.38808,3.37735,3.38144,7890000.0
2008-06-13 16:53:00,3.38502,3.38502,3.37936,3.37936,7140000.0
2008-06-13 16:54:00,3.37484,3.38445,3.37484,3.38183,9760000.0
2008-06-13 16:55:00,3.38694,3.38694,3.37722,3.38516,5640000.0
2008-06-13 16:56:00,3.38146,3.38636,3.38134,3.38268,3770000.0
2008-06-13 16:57:00,3.38244,3.38751,3.37662,3.37662,5260000.0
2008-06-13 16:58:00,3.38264,3.3859,3.38138,3.38587,5640000.0
2008-06-13 16:59:00,3.38574,3.38714,3.37692,3.38487,10520000.0
2008-06-13 17:00:00,3.38737,3.38874,3.37821,3.37821,9390000.0
2008-06-13 17:01:00,3.38658,3.38854,3.37813,3.38509,7510000.0
2008-06-13 17:02:00,3.37964,3.38756,3.37699,3.38654,10130000.0
2008-06-13 17:03:00,3.38096,3.38606,3.37568,3.38152,5250000.0
2008-06-13 17:04:00,3.38142,3.38618,3.38127,3.38549,7500000.0
2008-06-13 17:05:00,3.38194,3.38449,3.37604,3.37604,5260000.0
2008-06-13 17:06:00,3.38523,3.38554,3.37477,3.38066,10510000.0
2008-06-13 17:07:00,3.38631,3.39171,3.38001,3.38425,10140000.0
2008-06-13 17:08:00,3.38081,3.387,3.37551,3.387,7130000.0
2008-06-13 17:09:00,3.38923,3.39107,3.37871,3.38613,9380000.0
2008-06-13 17:10:00,3.38165,3.38732,3.37809,3.38569,8260000.0
2008-06-13 17:11:00,3.38599,3.38718,3.38036,3.38036,5260000.0
2008-06-13 17:12:00,3.38319,3.38744,3.3781,3.38375,4150000.0
2008-06-13 17:13:00,3.38655,3.38838,3.37847,3.37847,6010000.0
2008-06-13 17:14:00,3.38287,3.38662,3.37989,3.38097,11660000.0
2008-06-13 17:15:00,3.38631,3.38631,3.37541,3.383,13140000.0
2008-06-13 17:16:00,3.38386,3.38626,3.37613,3.38626,8650000.0
2008-06-13 17:17:00,3.38512,3.38512,3.37784,3.37784,6390000.0
2008-06-13 17:18:00,3.38467,3.38586,3.37551,3.38586,7890000.0
2008-06-13 17:19:00,3.38509,3.38574,3.37608,3.38498,4900000.0
2008-06-13 17:20:00,3.38584,3.3869,3.3772,3.38572,6750000.0
2008-06-13 17:21:00,3.37702,3.38741,3.37702,3.38714,6010000.0
2008-06-13 17:22:00,3.38583,3.38583,3.37999,3.38008,4520000.0
2008-06-13 17:23:00,3.38471,3.38585,3.37733,3.38177,6010000.0
2008-06-13 17:24:00,3.38683,3.38702,3.37728,3.38578,7150000.0
2008-06-13 17:25:00,3.38198,3.38812,3.37815,3.38454,6380000.0
2008-06-13 17:26:00,3.3766,3.38696,3.3766,3.38696,6380000.0
2008-06-13 17:27:00,3.38766,3.38808,3.38339,3.38405,7500000.0
2008-06-13 17:28:00,3.38664,3.38664,3.37724,3.3865,4880000.0
2008-06-13 17:29:00,3.3872,3.38726,3.37958,3.38572,5270000.0
2008-06-13 17:30:00,3.38844,3.38844,3.37622,3.37769,6020000.0
2008-06-13 17:31:00,3.38815,3.39049,3.3842,3.38844,6020000.0
2008-06-13 17:32:00,3.38782,3.3922,3.3784,3.3803,8650000.0
2008-06-13 17:33:00,3.38674,3.38768,3.3821,3.38243,4520000.0
2008-06-13 17:34:00,3.38768,3.38878,3.37939,3.38639,6020000.0
2008-06-13 17:35:00,3.38668,3.38748,3.37733,3.38635,5640000.0
2008-06-13 17:36:00,3.38221,3.38736,3.38221,3.38403,4140000.0
2008-06-13 17:37:00,3.38181,3.38673,3.37688,3.38543,8630000.0
2008-06-13 17:38:00,3.38304,3.38939,3.37485,3.37726,14640000.0
2008-06-13 17:39:00,3.38527,3.3882,3.37781,3.38506,6000000.0
2008-06-13 17:40:00,3.38174,3.38766,3.38174,3.3828,5630000.0
2008-06-13 17:41:00,3.38259,3.38788,3.37873,3.38287,9020000.0
2008-06-13 17:42:00,3.38137,3.38561,3.37661,3.38546,6400000.0
2008-06-13 17:43:00,3.38703,3.38709,3.38187,3.38636,3380000.0
2008-06-13 17:44:00,3.3856,3.3898,3.38172,3.38323,9010000.0
2008-06-13 17:45:00,3.38741,3.38741,3.38338,3.38604,3010000.0
2008-06-13 17:46:00,3.38604,3.38604,3.38107,3.38195,4880000.0
2008-06-13 17:47:00,3.3855,3.38732,3.38178,3.38178,8260000.0
2008-06-13 17:48:00,3.38778,3.38918,3.37982,3.38351,7890000.0
2008-06-13 17:49:00,3.38144,3.38586,3.37569,3.38104,7150000.0
2008-06-13 17:50:00,3.381,3.38498,3.3757,3.38149,9010000.0
2008-06-13 17:51:00,3.38715,3.38715,3.38169,3.38698,4510000.0
2008-06-13 17:52:00,3.3881,3.39025,3.37987,3.38727,7150000.0
2008-06-13 17:53:00,3.38729,3.38895,3.38092,3.38765,5250000.0
2008-06-13 17:54:00,3.38723,3.38723,3.38051,3.38106,4880000.0
2008-06-13 17:55:00,3.38608,3.38757,3.38061,3.38061,3380000.0
2008-06-13 17:56:00,3.37771,3.38732,3.37771,3.38571,7140000.0
2008-06-13 17:57:00,3.37712,3.38728,3.37712,3.38571,5260000.0
2008-06-13 17:58:00,3.38296,3.38723,3.37837,3.3869,4140000.0
2008-06-13 17:59:00,3.38692,3.38991,3.37871,3.38772,7880000.0
2008-06-13 18:00:00,3.38249,3.38998,3.37884,3.37884,9020000.0
2008-06-13 18:01:00,3.38826,3.38826,3.37854,3.38433,5630000.0
2008-06-13 18:02:00,3.38739,3.3885,3.37857,3.38806,8630000.0
2008-06-13 18:03:00,3.38799,3.38972,3.38543,3.38794,5250000.0
2008-06-13 18:04:00,3.38297,3.38605,3.3766,3.38198,4520000.0
2008-06-13 18:05:00,3.38097,3.38852,3.37855,3.38736,7150000.0
2008-06-13 18:06:00,3.38238,3.38673,3.37853,3.38417,5250000.0
2008-06-13 18:07:00,3.3835,3.38741,3.37458,3.38569,5260000.0
2008-06-13 18:08:00,3.38534,3.39003,3.37989,3.38607,6760000.0
2008-06-13 18:10:00,3.38288,3.38697,3.37741,3.38697,9010000.0
2008-06-13 18:11:00,3.37995,3.38698,3.37995,3.38698,4900000.0
2008-06-13 18:12:00,3.38724,3.38831,3.38635,3.38668,5260000.0
2008-06-13 18:13:00,3.38812,3.38812,3.3786,3.37875,3030000.0
2008-06-13 18:14:00,3.38822,3.38822,3.37872,3.38797,5650000.0
2008-06-13 18:15:00,3.38261,3.38806,3.37782,3.38767,6390000.0
2008-06-13 18:16:00,3.38688,3.38816,3.37884,3.38304,3010000.0
2008-06-13 18:17:00,3.38715,3.38878,3.37922,3.38616,7550000.0
2008-06-13 18:18:00,3.38707,3.38724,3.38134,3.38134,5280000.0
2008-06-13 18:19:00,3.38849,3.38893,3.38345,3.38847,5650000.0
2008-06-13 18:20:00,3.38313,3.38749,3.38313,3.38749,1500000.0
2008-06-13 18:21:00,3.38463,3.38829,3.37861,3.38366,3770000.0
2008-06-13 18:22:00,3.38827,3.38875,3.37922,3.38804,7150000.0
2008-06-13 18:23:00,3.38532,3.38667,3.37362,3.38331,5270000.0
2008-06-13 18:24:00,3.38019,3.3855,3.37536,3.3855,10930000.0
2008-06-13 18:25:00,3.38204,3.38911,3.37816,3.37816,4910000.0
2008-06-13 18:26:00,3.38735,3.38826,3.37826,3.38238,5270000.0
2008-06-13 18:27:00,3.38116,3.38584,3.37698,3.38379,4150000.0
2008-06-13 18:28:00,3.38063,3.3865,3.37664,3.3865,8670000.0
2008-06-13 18:29:00,3.38471,3.38925,3.37761,3.37761,6040000.0
2008-06-13 18:30:00,3.38061,3.38653,3.38032,3.38561,4140000.0
2008-06-13 18:31:00,3.38096,3.38782,3.37853,3.38707,3770000.0
2008-06-13 18:32:00,3.38745,3.38772,3.38291,3.38772,3020000.0
2008-06-13 18:33:00,3.38616,3.3888,3.3779,3.3779,5260000.0
2008-06-13 18:34:00,3.38739,3.38739,3.38695,3.38699,1510000.0
2008-06-13 18:35:00,3.37865,3.38572,3.37865,3.38067,4890000.0
2008-06-13 18:36:00,3.38213,3.38866,3.37833,3.38359,8270000.0
2008-06-13 18:37:00,3.38702,3.38714,3.3822,3.38714,4520000.0
2008-06-13 18:38:00,3.38621,3.38621,3.38213,3.386,3770000.0
2008-06-13 18:39:00,3.38507,3.38645,3.37632,3.3823,9760000.0
2008-06-13 18:40:00,3.38552,3.38716,3.37761,3.38587,4520000.0
2008-06-13 18:41:00,3.38564,3.38623,3.3817,3.38179,3770000.0
2008-06-13 18:42:00,3.38494,3.38702,3.38086,3.38484,3780000.0
2008-06-13 18:43:00,3.37775,3.38877,3.37775,3.38412,4150000.0
2008-06-13 18:44:00,3.38189,3.38721,3.37765,3.38271,10910000.0
2008-06-13 18:45:00,3.38292,3.38794,3.37794,3.38212,4530000.0
2008-06-13 18:46:00,3.38736,3.38736,3.37741,3.3815,4520000.0
2008-06-13 18:47:00,3.37604,3.38564,3.37604,3.38564,4140000.0
2008-06-13 18:48:00,3.38522,3.3885,3.37774,3.38433,6030000.0
2008-06-13 18:49:00,3.38729,3.3884,3.37904,3.38664,6390000.0
2008-06-13 18:50:00,3.38132,3.38464,3.37574,3.37938,5280000.0
2008-06-13 18:51:00,3.38287,3.38544,3.37654,3.38544,5630000.0
2008-06-13 18:52:00,3.3856,3.38666,3.37626,3.37691,9780000.0
2008-06-13 18:53:00,3.38437,3.38629,3.3772,3.38298,7150000.0
2008-06-13 18:54:00,3.3864,3.3864,3.38022,3.3833,6760000.0
2008-06-13 18:55:00,3.38197,3.38873,3.37702,3.38625,11300000.0
2008-06-13 18:56:00,3.38531,3.38531,3.37505,3.38022,4540000.0
2008-06-13 18:57:00,3.38491,3.38674,3.37667,3.38519,4890000.0
2008-06-13 18:58:00,3.38664,3.38755,3.37671,3.38245,4140000.0
2008-06-13 18:59:00,3.38099,3.38954,3.38099,3.38378,9780000.0
2008-06-13 19:00:00,3.38492,3.38493,3.37993,3.38071,3390000.0
2008-06-13 19:01:00,3.38151,3.38573,3.37719,3.37719,3390000.0
2008-06-13 19:02:00,3.38527,3.38668,3.37721,3.38668,5260000.0
2008-06-13 19:03:00,3.38048,3.38646,3.37539,3.381,9770000.0
2008-06-13 19:04:00,3.38243,3.38787,3.37899,3.3871,4150000.0
2008-06-13 19:05:00,3.38191,3.38652,3.38053,3.38652,3010000.0
2008-06-13 19:06:00,3.38177,3.38552,3.37614,3.38552,6770000.0
2008-06-13 19:07:00,3.38105,3.38612,3.37586,3.38119,5640000.0
2008-06-13 19:08:00,3.38046,3.38568,3.37439,3.38568,6020000.0
2008-06-13 19:09:00,3.38081,3.38486,3.38081,3.38486,1510000.0
2008-06-13 19:10:00,3.38517,3.38611,3.37799,3.37799,3760000.0
2008-06-13 19:11:00,3.38751,3.38874,3.38229,3.38602,4520000.0
2008-06-13 19:12:00,3.38651,3.38677,3.38167,3.38609,5250000.0
2008-06-13 19:13:00,3.38445,3.38615,3.37626,3.38388,4510000.0
2008-06-13 19:14:00,3.38076,3.38591,3.37629,3.38173,5650000.0
2008-06-13 19:15:00,3.38167,3.38543,3.37551,3.38352,4890000.0
2008-06-13 19:16:00,3.37803,3.37803,3.37363,3.37363,760000.0
2008-06-13 19:17:00,3.37769,3.3804,3.37769,3.37833,3380000.0
2008-06-13 19:19:00,3.38261,3.38311,3.37796,3.38047,5260000.0
2008-06-13 19:20:00,3.37387,3.38343,3.37337,3.37337,3750000.0
2008-06-13 19:21:00,3.38172,3.38335,3.37644,3.37841,4510000.0
2008-06-13 19:22:00,3.38177,3.38381,3.37906,3.37906,4510000.0
2008-06-13 19:23:00,3.38266,3.38266,3.37683,3.3807,3380000.0
2008-06-13 19:24:00,3.37925,3.38673,3.37426,3.37426,11650000.0
2008-06-13 19:25:00,3.37714,3.38525,3.37242,3.37794,15420000.0
2008-06-13 19:26:00,3.38064,3.38064,3.36733,3.37988,11260000.0
2008-06-13 19:27:00,3.38402,3.38494,3.37642,3.38109,6770000.0
2008-06-13 19:28:00,3.37792,3.38483,3.37436,3.38313,9400000.0
2008-06-13 19:29:00,3.3787,3.38717,3.37654,3.38361,7910000.0
2008-06-13 19:30:00,3.38089,3.3827,3.37958,3.38133,3380000.0
2008-06-13 19:31:00,3.38219,3.38219,3.37278,3.38206,7160000.0
2008-06-13 19:32:00,3.37796,3.38574,3.37527,3.38228,13540000.0
2008-06-13 19:33:00,3.37505,3.38034,3.37159,3.37202,9780000.0
2008-06-13 19:34:00,3.37715,3.38238,3.37172,3.37774,13190000.0
2008-06-13 19:35:00,3.37893,3.38389,3.37395,3.38262,11280000.0
2008-06-13 19:36:00,3.38225,3.38269,3.37306,3.37794,8260000.0
2008-06-13 19:37:00,3.38189,3.38189,3.37544,3.37748,4510000.0
2008-06-13 19:38:00,3.38056,3.38333,3.3739,3.37413,5650000.0
2008-06-13 19:39:00,3.37316,3.38345,3.37316,3.38344,3010000.0
2008-06-13 19:40:00,3.38121,3.38258,3.37212,3.38171,4520000.0
2008-06-13 19:41:00,3.37853,3.38201,3.371,3.38201,10130000.0
2008-06-13 19:42:00,3.38264,3.38529,3.37678,3.37692,3770000.0
2008-06-13 19:43:00,3.38196,3.38326,3.3739,3.382,5270000.0
2008-06-13 19:44:00,3.37879,3.38537,3.37538,3.38401,5640000.0
2008-06-13 19:45:00,3.3829,3.38413,3.37638,3.37806,3030000.0
2008-06-13 19:46:00,3.38312,3.38312,3.37734,3.37734,6020000.0
2008-06-13 19:47:00,3.38117,3.38299,3.37743,3.38156,3400000.0
2008-06-13 19:48:00,3.37352,3.38343,3.3715,3.38194,7510000.0
2008-06-13 19:49:00,3.38294,3.38294,3.37716,3.37868,5630000.0
2008-06-13 19:50:00,3.37516,3.38487,3.37516,3.38216,4530000.0
2008-06-13 19:52:00,3.37453,3.3847,3.37453,3.37973,5260000.0
2008-06-13 19:53:00,3.38206,3.383,3.37634,3.383,4510000.0
2008-06-13 19:54:00,3.37724,3.38539,3.37464,3.37835,6780000.0
2008-06-13 19:55:00,3.38122,3.38525,3.37487,3.37487,4540000.0
2008-06-13 19:56:00,3.38439,3.38555,3.3738,3.3738,5650000.0
2008-06-13 19:57:00,3.38139,3.38499,3.37951,3.38439,5260000.0
2008-06-13 19:58:00,3.37874,3.38467,3.37428,3.37816,7930000.0
2008-06-13 19:59:00,3.38393,3.38393,3.37733,3.38372,4900000.0
2008-06-13 20:00:00,3.38601,3.38601,3.37429,3.37906,10170000.0
2008-06-13 20:01:00,3.37343,3.38325,3.37343,3.37812,3380000.0
2008-06-13 20:02:00,3.38488,3.38717,3.38038,3.38091,4910000.0
2008-06-13 20:03:00,3.38275,3.38377,3.37402,3.37834,6400000.0
2008-06-13 20:04:00,3.37991,3.38133,3.37179,3.37691,9790000.0
2008-06-13 20:05:00,3.38447,3.38564,3.37807,3.38258,5260000.0
2008-06-13 20:06:00,3.38423,3.38939,3.37641,3.38648,6770000.0
2008-06-13 20:09:00,3.38385,3.38385,3.37823,3.37823,2270000.0
2008-06-13 20:10:00,3.37379,3.38562,3.37379,3.38438,4530000.0
2008-06-13 20:11:00,3.38655,3.38655,3.37721,3.38429,3400000.0
2008-06-13 20:12:00,3.37803,3.38326,3.37438,3.37906,7930000.0
2008-06-13 20:13:00,3.38343,3.38551,3.37837,3.38247,4900000.0
2008-06-13 20:14:00,3.3786,3.38453,3.37325,3.37895,7550000.0
2008-06-13 20:15:00,3.38381,3.38383,3.3788,3.3821,3390000.0
2008-06-13 20:16:00,3.37858,3.3851,3.37332,3.37855,8310000.0
2008-06-13 20:17:00,3.3764,3.37955,3.3764,3.37859,2640000.0
2008-06-13 20:18:00,3.37778,3.38413,3.37587,3.38275,4540000.0
2008-06-13 20:19:00,3.37896,3.38444,3.37481,3.37655,6790000.0
2008-06-13 20:20:00,3.37863,3.3835,3.37855,3.37855,4530000.0
2008-06-13 20:21:00,3.38214,3.38362,3.37915,3.38362,3020000.0
2008-06-13 20:22:00,3.37858,3.38358,3.37337,3.37809,9030000.0
2008-06-13 20:23:00,3.37863,3.38287,3.37619,3.38287,2660000.0
2008-06-13 20:24:00,3.38264,3.38264,3.37642,3.38047,2280000.0
2008-06-13 20:25:00,3.37832,3.38326,3.37312,3.37848,6790000.0
2008-06-13 20:27:00,3.37779,3.38324,3.37634,3.37634,5260000.0
2008-06-13 20:28:00,3.37345,3.38187,3.37345,3.3812,5660000.0
2008-06-13 20:29:00,3.37799,3.38178,3.37247,3.37788,7150000.0
2008-06-13 20:30:00,3.37588,3.38689,3.37588,3.38397,4140000.0
2008-06-13 20:31:00,3.38242,3.38242,3.37237,3.37297,2270000.0
2008-06-13 20:32:00,3.38148,3.38361,3.37367,3.37869,9400000.0
2008-06-13 20:33:00,3.37277,3.38123,3.36984,3.37694,4140000.0
2008-06-13 20:34:00,3.38084,3.38235,3.37607,3.3807,6020000.0
2008-06-13 20:35:00,3.37608,3.38377,3.37608,3.38228,3760000.0
2008-06-13 20:36:00,3.37621,3.38325,3.37382,3.37879,9410000.0
2008-06-13 20:37:00,3.38317,3.38771,3.3768,3.38382,4520000.0
2008-06-13 20:38:00,3.37378,3.38431,3.37378,3.38368,5260000.0
2008-06-13 20:39:00,3.37434,3.38366,3.37429,3.38256,3010000.0
2008-06-13 20:40:00,3.37763,3.38378,3.37168,3.37873,11300000.0
2008-06-13 20:41:00,3.37366,3.38293,3.37366,3.38278,3010000.0
2008-06-13 20:42:00,3.38134,3.3827,3.37617,3.38212,4520000.0
2008-06-13 20:43:00,3.37752,3.38175,3.37228,3.38121,5650000.0
2008-06-13 20:44:00,3.37782,3.38277,3.37338,3.38009,5270000.0
2008-06-13 20:45:00,3.38613,3.38613,3.3737,3.3737,3020000.0
2008-06-13 20:46:00,3.38277,3.38561,3.37451,3.37451,7170000.0
2008-06-13 20:47:00,3.38147,3.38331,3.37804,3.38331,4130000.0
2008-06-13 20:48:00,3.37866,3.38277,3.37776,3.38277,2270000.0
2008-06-13 20:49:00,3.37488,3.38135,3.37488,3.37755,3010000.0
2008-06-13 20:50:00,3.37727,3.38262,3.3716,3.37755,8280000.0
2008-06-13 20:51:00,3.37317,3.38377,3.37317,3.37603,3390000.0
2008-06-13 20:52:00,3.3811,3.38311,3.37645,3.37829,4140000.0
2008-06-13 20:53:00,3.38312,3.38392,3.37265,3.37265,5260000.0
2008-06-13 20:54:00,3.38068,3.38068,3.37099,3.37724,2650000.0
2008-06-13 20:55:00,3.38288,3.3839,3.38089,3.38238,4130000.0
2008-06-13 20:56:00,3.37654,3.38162,3.37083,3.37719,8290000.0
2008-06-13 20:57:00,3.38039,3.38039,3.37058,3.37058,3390000.0
2008-06-13 20:58:00,3.3759,3.3797,3.3747,3.37716,3760000.0
2008-06-13 20:59:00,3.37609,3.38183,3.37127,3.3793,4540000.0
2008-06-13 21:00:00,3.3843,3.3843,3.37511,3.38188,8690000.0
2008-06-13 21:01:00,3.37203,3.38088,3.37151,3.37993,6400000.0
2008-06-13 21:02:00,3.37793,3.38195,3.37604,3.38195,5650000.0
2008-06-13 21:03:00,3.38052,3.38052,3.38016,3.38016,1510000.0
2008-06-13 21:04:00,3.37608,3.38298,3.37608,3.38131,5640000.0
2008-06-13 21:05:00,3.38022,3.38022,3.37208,3.37214,3010000.0
2008-06-13 21:06:00,3.37845,3.38251,3.37767,3.38164,3010000.0
2008-06-13 21:07:00,3.37632,3.38162,3.37222,3.38162,8280000.0
2008-06-13 21:08:00,3.38053,3.38236,3.37259,3.38059,4910000.0
2008-06-13 21:09:00,3.38079,3.38079,3.37192,3.38071,4520000.0
2008-06-13 21:10:00,3.37882,3.3838,3.37807,3.38159,2270000.0
2008-06-13 21:11:00,3.38106,3.38195,3.3718,3.37728,8310000.0
2008-06-13 21:12:00,3.37472,3.38252,3.37472,3.37813,3400000.0
2008-06-13 21:13:00,3.3816,3.38214,3.37572,3.38047,3010000.0
2008-06-13 21:14:00,3.38118,3.38166,3.375,3.38095,7150000.0
2008-06-13 21:15:00,3.38022,3.38555,3.37568,3.37976,9780000.0
2008-06-13 21:16:00,3.37795,3.38124,3.37772,3.37904,4140000.0
2008-06-13 21:17:00,3.37729,3.38175,3.3727,3.38175,3760000.0
2008-06-13 21:18:00,3.38068,3.3813,3.37901,3.3813,1140000.0
2008-06-13 21:19:00,3.37613,3.3813,3.37016,3.37573,8300000.0
2008-06-13 21:20:00,3.38128,3.38151,3.37494,3.38089,4140000.0
2008-06-13 21:21:00,3.37972,3.38098,3.37452,3.38016,5630000.0
2008-06-13 21:22:00,3.37727,3.38528,3.37302,3.38528,9040000.0
2008-06-13 21:23:00,3.37837,3.38404,3.37837,3.38077,3390000.0
2008-06-13 21:24:00,3.3813,3.38301,3.37392,3.38271,3390000.0
2008-06-13 21:25:00,3.38319,3.3837,3.37929,3.3837,2640000.0
2008-06-13 21:26:00,3.38229,3.38346,3.37407,3.37689,8690000.0
2008-06-13 21:27:00,3.38278,3.38349,3.37384,3.38254,3410000.0
2008-06-13 21:28:00,3.37938,3.38307,3.37766,3.37766,4520000.0
2008-06-13 21:29:00,3.37981,3.37981,3.37492,3.37933,4130000.0
2008-06-13 21:30:00,3.38183,3.38511,3.37439,3.38237,7910000.0
2008-06-13 21:33:00,3.37779,3.37892,3.37747,3.37802,2260000.0
2008-06-13 21:34:00,3.38289,3.38289,3.37517,3.37835,3760000.0
2008-06-13 21:35:00,3.3795,3.38589,3.37573,3.37894,6040000.0
2008-06-13 21:36:00,3.38348,3.38348,3.37826,3.38233,2280000.0
2008-06-13 21:38:00,3.38069,3.38302,3.37362,3.37859,7160000.0
2008-06-13 21:39:00,3.37954,3.3841,3.37467,3.37834,6020000.0
2008-06-13 21:40:00,3.37945,3.38783,3.3747,3.37956,7170000.0
2008-06-13 21:41:00,3.37791,3.38224,3.3732,3.37337,4160000.0
2008-06-13 21:42:00,3.37896,3.38275,3.37348,3.37789,2270000.0
2008-06-13 21:43:00,3.37882,3.38516,3.37502,3.37502,3030000.0
2008-06-13 21:44:00,3.37748,3.3825,3.37236,3.37727,4520000.0
2008-06-13 21:45:00,3.38587,3.38587,3.37924,3.38207,4150000.0
2008-06-13 21:46:00,3.3827,3.3827,3.37342,3.37342,4150000.0
2008-06-13 21:47:00,3.38358,3.38358,3.37465,3.37867,6050000.0
2008-06-13 21:48:00,3.37957,3.38401,3.37848,3.37848,3780000.0
2008-06-13 21:49:00,3.3815,3.38324,3.37793,3.37793,2270000.0
2008-06-13 21:51:00,3.37795,3.38494,3.37405,3.37936,5670000.0
2008-06-13 21:52:00,3.37556,3.38434,3.37556,3.38227,4530000.0
2008-06-13 21:53:00,3.383,3.38664,3.37599,3.38082,6400000.0
2008-06-13 21:56:00,3.38008,3.38361,3.37404,3.38239,4510000.0
2008-06-13 21:57:00,3.38331,3.38401,3.37772,3.37772,1900000.0
2008-06-13 21:58:00,3.37715,3.38462,3.37422,3.38332,4890000.0
2008-06-13 21:59:00,3.38155,3.38302,3.37796,3.38242,4510000.0
2008-06-13 22:00:00,3.38463,3.38522,3.37405,3.37831,6050000.0
2008-06-13 22:01:00,3.37703,3.3842,3.3749,3.37863,6410000.0
2008-06-13 22:02:00,3.37894,3.38403,3.37868,3.38227,4510000.0
2008-06-13 22:04:00,3.38288,3.38288,3.37686,3.37789,4500000.0
2008-06-13 22:05:00,3.38043,3.38205,3.37196,3.37196,4520000.0
2008-06-13 22:06:00,3.37082,3.38053,3.37082,3.38053,5260000.0
2008-06-13 22:07:00,3.38087,3.3825,3.37258,3.38183,4520000.0
2008-06-13 22:08:00,3.37423,3.38049,3.37423,3.38049,4140000.0
2008-06-13 22:09:00,3.37866,3.38057,3.37346,3.38042,3390000.0
2008-06-13 22:10:00,3.37141,3.38013,3.37141,3.3766,4510000.0
2008-06-13 22:11:00,3.38195,3.38335,3.37316,3.37316,5270000.0
2008-06-13 22:12:00,3.3774,3.3849,3.3739,3.38297,10170000.0
2008-06-13 22:13:00,3.38053,3.38356,3.37186,3.38087,6030000.0
2008-06-13 22:14:00,3.37634,3.38142,3.37202,3.37699,8650000.0
2008-06-13 22:15:00,3.38432,3.38432,3.37986,3.37986,2640000.0
2008-06-13 22:17:00,3.37137,3.38313,3.37137,3.37298,3400000.0
2008-06-13 22:18:00,3.38012,3.38012,3.37162,3.37428,2640000.0
2008-06-13 22:19:00,3.38005,3.3814,3.37019,3.37682,6040000.0
2008-06-13 22:20:00,3.37686,3.38085,3.37126,3.3805,2640000.0
2008-06-13 22:21:00,3.3804,3.38121,3.3758,3.38114,4910000.0
2008-06-13 22:22:00,3.38137,3.38231,3.3719,3.37705,5300000.0
2008-06-13 22:23:00,3.37716,3.38164,3.37283,3.38164,3400000.0
2008-06-13 22:24:00,3.37488,3.38572,3.37394,3.37867,4530000.0
2008-06-13 22:25:00,3.38157,3.38454,3.37363,3.3772,7180000.0
2008-06-13 22:26:00,3.37602,3.38132,3.37602,3.38132,1520000.0
2008-06-13 22:27:00,3.37474,3.3776,3.3723,3.3776,5270000.0
2008-06-13 22:28:00,3.38111,3.38136,3.37517,3.37619,3770000.0
2008-06-13 22:29:00,3.37582,3.38075,3.37125,3.37645,7570000.0
2008-06-13 22:30:00,3.38128,3.38278,3.37541,3.37541,4890000.0
2008-06-13 22:31:00,3.37914,3.3796,3.37436,3.37436,2640000.0
2008-06-13 22:32:00,3.38077,3.38077,3.37283,3.37309,4520000.0
2008-06-13 22:33:00,3.37615,3.38312,3.37196,3.37758,8290000.0
2008-06-13 22:34:00,3.38078,3.3822,3.37537,3.3772,3400000.0
2008-06-13 22:35:00,3.38066,3.38066,3.37448,3.37448,3770000.0
2008-06-13 22:36:00,3.37663,3.38468,3.37272,3.37807,6040000.0
2008-06-13 22:37:00,3.3738,3.38017,3.37106,3.37106,3400000.0
2008-06-13 22:38:00,3.38042,3.38042,3.37091,3.38027,4520000.0
2008-06-13 22:39:00,3.38128,3.38196,3.37196,3.38159,5650000.0
2008-06-13 22:40:00,3.37541,3.38078,3.37079,3.37652,6780000.0
2008-06-13 22:41:00,3.37307,3.38327,3.37307,3.38242,4880000.0
2008-06-13 22:42:00,3.38086,3.38086,3.37492,3.37927,2650000.0
2008-06-13 22:43:00,3.37365,3.38053,3.37365,3.38053,5660000.0
2008-06-13 22:44:00,3.37501,3.38016,3.37122,3.37611,6790000.0
2008-06-13 22:45:00,3.38096,3.38202,3.37792,3.38063,3780000.0
2008-06-13 22:46:00,3.37537,3.37988,3.37105,3.37793,4130000.0
2008-06-13 22:47:00,3.37913,3.38089,3.37397,3.37762,4150000.0
2008-06-13 22:48:00,3.37563,3.38187,3.37139,3.37721,6800000.0
2008-06-13 22:49:00,3.37447,3.37925,3.37447,3.37579,3780000.0
2008-06-13 22:50:00,3.38096,3.38146,3.37156,3.38074,3400000.0
2008-06-13 22:51:00,3.37961,3.38199,3.37563,3.37603,4520000.0
2008-06-13 22:52:00,3.38106,3.3814,3.37687,3.37687,4140000.0
2008-06-13 22:53:00,3.38037,3.38037,3.37497,3.37937,4140000.0
2008-06-13 22:54:00,3.38089,3.38104,3.37214,3.38005,5290000.0
2008-06-13 22:55:00,3.37557,3.38264,3.37557,3.38264,3400000.0
2008-06-13 22:56:00,3.3781,3.38165,3.37634,3.37634,3010000.0
2008-06-13 22:57:00,3.38095,3.38266,3.37725,3.38266,3020000.0
2008-06-13 22:58:00,3.38328,3.3847,3.37761,3.37997,4900000.0
2008-06-13 22:59:00,3.37651,3.38173,3.37161,3.37718,7920000.0
2008-06-15 23:00:00,3.37819,3.38369,3.37432,3.37911,3800000.0
2008-06-15 23:15:00,3.37862,3.38679,3.37862,3.38659,3000000.0
2008-06-15 23:22:00,3.38224,3.38349,3.37455,3.38349,3410000.0
2008-06-15 23:23:00,3.37764,3.38279,3.37301,3.38279,1520000.0
2008-06-15 23:30:00,3.38637,3.38637,3.38065,3.38599,1520000.0
2008-06-15 23:31:00,3.38138,3.38677,3.37704,3.38158,3800000.0
2008-06-15 23:45:00,3.38244,3.38752,3.37812,3.38309,3800000.0
2008-06-15 23:53:00,3.37857,3.38327,3.37507,3.37974,3800000.0
2008-06-16 00:00:00,3.38599,3.38599,3.37854,3.38125,1510000.0
2008-06-16 00:01:00,3.38049,3.38125,3.37448,3.38125,1880000.0
2008-06-16 00:03:00,3.37162,3.37162,3.37162,3.37162,750000.0
2008-06-16 00:04:00,3.37503,3.37909,3.37503,3.37909,1130000.0
2008-06-16 00:05:00,3.37989,3.37989,3.37318,3.37318,760000.0
2008-06-16 00:06:00,3.37952,3.37952,3.37012,3.37891,7150000.0
2008-06-16 00:07:00,3.37168,3.37168,3.37168,3.37168,750000.0
2008-06-16 00:08:00,3.37629,3.37629,3.37629,3.37629,750000.0
2008-06-16 00:09:00,3.377,3.38261,3.37163,3.3796,4520000.0
2008-06-16 00:10:00,3.37934,3.38442,3.37502,3.37999,6020000.0
2008-06-16 00:11:00,3.36962,3.36962,3.36962,3.36962,1130000.0
2008-06-16 00:14:00,3.37862,3.37862,3.37719,3.37719,1130000.0
2008-06-16 00:15:00,3.38509,3.38509,3.38509,3.38509,750000.0
2008-06-16 00:17:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 00:20:00,3.37304,3.37812,3.36872,3.37812,3800000.0
2008-06-16 00:23:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 00:27:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-16 00:30:00,3.38,3.3814,3.37337,3.37825,3800000.0
2008-06-16 00:34:00,3.37134,3.37642,3.36702,3.37642,3800000.0
2008-06-16 00:41:00,3.37174,3.37682,3.36742,3.37682,3800000.0
2008-06-16 00:45:00,3.38652,3.38652,3.37712,3.37712,760000.0
2008-06-16 00:46:00,3.37174,3.37682,3.36742,3.37239,3800000.0
2008-06-16 00:52:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:00:00,3.37991,3.37991,3.37175,3.37416,3800000.0
2008-06-16 01:03:00,3.3815,3.38541,3.3815,3.38541,1500000.0
2008-06-16 01:04:00,3.38208,3.38711,3.37834,3.38199,5280000.0
2008-06-16 01:05:00,3.37629,3.37629,3.37629,3.37629,1130000.0
2008-06-16 01:08:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:13:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:15:00,3.38081,3.38409,3.3754,3.37923,3800000.0
2008-06-16 01:17:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-16 01:19:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-16 01:21:00,3.37194,3.37702,3.36762,3.37259,3800000.0
2008-06-16 01:24:00,3.37174,3.37682,3.36742,3.37239,3800000.0
2008-06-16 01:26:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-16 01:28:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-16 01:30:00,3.3791,3.3791,3.37663,3.37803,1520000.0
2008-06-16 01:31:00,3.37994,3.38358,3.37571,3.37904,3800000.0
2008-06-16 01:32:00,3.37132,3.37133,3.37132,3.37133,760000.0
2008-06-16 01:34:00,3.37194,3.37702,3.36762,3.37259,3800000.0
2008-06-16 01:37:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-16 01:40:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-16 01:43:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:45:00,3.3797,3.38644,3.3742,3.37605,3800000.0
2008-06-16 01:48:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-16 01:53:00,3.37631,3.38001,3.3719,3.37735,3800000.0
2008-06-16 01:55:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-16 01:57:00,3.37174,3.37682,3.36742,3.37239,3800000.0
2008-06-16 02:00:00,3.38068,3.38392,3.3697,3.37241,3800000.0
2008-06-16 02:02:00,3.37089,3.37532,3.36592,3.37024,3800000.0
2008-06-16 02:05:00,3.37429,3.37429,3.37429,3.37429,750000.0
2008-06-16 02:09:00,3.37859,3.38399,3.37575,3.38028,3800000.0
2008-06-16 02:15:00,3.38748,3.38781,3.37812,3.38116,8280000.0
2008-06-16 02:30:00,3.38339,3.38782,3.37842,3.38274,3800000.0
2008-06-16 02:34:00,3.37089,3.37532,3.36592,3.37024,3800000.0
2008-06-16 02:37:00,3.37179,3.37622,3.36682,3.37114,3800000.0
2008-06-16 02:40:00,3.37129,3.37572,3.36632,3.37064,3800000.0
2008-06-16 02:43:00,3.37204,3.37552,3.37204,3.37552,1500000.0
2008-06-16 02:45:00,3.38736,3.38802,3.37862,3.38273,5270000.0
2008-06-16 02:47:00,3.37129,3.37572,3.36632,3.37064,3800000.0
2008-06-16 02:51:00,3.37179,3.37622,3.36682,3.37114,3800000.0
2008-06-16 02:55:00,3.37219,3.37662,3.36722,3.37154,4910000.0
2008-06-16 03:00:00,3.38129,3.38279,3.37425,3.37425,3800000.0
2008-06-16 03:08:00,3.37752,3.37752,3.37752,3.37752,380000.0
2008-06-16 03:13:00,3.37329,3.37772,3.36832,3.37264,3800000.0
2008-06-16 03:15:00,3.38369,3.38812,3.37872,3.38304,3800000.0
2008-06-16 03:20:00,3.37349,3.37792,3.36852,3.37284,3800000.0
2008-06-16 03:28:00,3.37346,3.37539,3.37346,3.37539,760000.0
2008-06-16 03:30:00,3.38251,3.38767,3.37832,3.38103,6760000.0
2008-06-16 03:34:00,3.37289,3.37732,3.36792,3.37224,3800000.0
2008-06-16 03:37:00,3.37329,3.37772,3.36832,3.37264,3800000.0
2008-06-16 03:40:00,3.37349,3.37792,3.36852,3.37284,3800000.0
2008-06-16 03:42:00,3.37419,3.37862,3.36922,3.37354,3800000.0
2008-06-16 03:45:00,3.38629,3.38629,3.38629,3.38629,750000.0
2008-06-16 03:46:00,3.36962,3.37902,3.36962,3.37422,7880000.0
2008-06-16 03:49:00,3.37369,3.37812,3.36872,3.37304,3800000.0
2008-06-16 03:53:00,3.37691,3.37752,3.36812,3.37752,9000000.0
2008-06-16 03:59:00,3.37203,3.37732,3.37203,3.37732,1500000.0
2008-06-16 04:00:00,3.38243,3.38243,3.38243,3.38243,750000.0
2008-06-16 04:03:00,3.37569,3.38511,3.3743,3.37864,3800000.0
2008-06-16 04:04:00,3.37243,3.37329,3.37243,3.37329,760000.0
2008-06-16 04:06:00,3.37349,3.37792,3.36852,3.37284,3800000.0
2008-06-16 04:08:00,3.37399,3.37842,3.36902,3.37334,3800000.0
2008-06-16 04:10:00,3.37369,3.37812,3.36872,3.37304,3800000.0
2008-06-16 04:12:00,3.37439,3.37882,3.36942,3.37374,3800000.0
2008-06-16 04:15:00,3.38155,3.38474,3.37271,3.37504,3800000.0
2008-06-16 04:18:00,3.37439,3.37882,3.36942,3.37374,3800000.0
2008-06-16 04:21:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-16 04:23:00,3.37619,3.38062,3.37122,3.37554,3800000.0
2008-06-16 04:26:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 04:30:00,3.37954,3.38356,3.37954,3.38356,1140000.0
2008-06-16 04:31:00,3.38432,3.38432,3.37562,3.38309,1140000.0
2008-06-16 04:32:00,3.3839,3.3898,3.37854,3.38614,6790000.0
2008-06-16 04:36:00,3.38252,3.38252,3.37362,3.37794,1520000.0
2008-06-16 04:37:00,3.38604,3.3873,3.37838,3.38544,3780000.0
2008-06-16 04:38:00,3.3825,3.38778,3.37649,3.38055,6070000.0
2008-06-16 04:44:00,3.38049,3.38069,3.37252,3.37252,2630000.0
2008-06-16 04:45:00,3.37822,3.37822,3.37822,3.37822,750000.0
2008-06-16 04:55:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 05:00:00,3.3816,3.38477,3.37322,3.37598,3800000.0
2008-06-16 05:11:00,3.37619,3.38062,3.37122,3.37554,3800000.0
2008-06-16 05:15:00,3.38058,3.38416,3.37387,3.37698,3800000.0
2008-06-16 05:19:00,3.37809,3.38252,3.37312,3.37744,3800000.0
2008-06-16 05:23:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 05:26:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 05:30:00,3.38058,3.38282,3.37358,3.37617,3800000.0
2008-06-16 05:34:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-16 05:37:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 05:40:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-16 05:43:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-16 05:45:00,3.38319,3.38762,3.37822,3.38254,3800000.0
2008-06-16 05:47:00,3.37862,3.37862,3.36922,3.37354,3800000.0
2008-06-16 05:54:00,3.38006,3.38015,3.38005,3.38005,4500000.0
2008-06-16 05:59:00,3.37549,3.37849,3.37549,3.37849,760000.0
2008-06-16 06:00:00,3.38609,3.38609,3.38609,3.38609,760000.0
2008-06-16 06:04:00,3.37529,3.37972,3.37032,3.37464,3800000.0
2008-06-16 06:08:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-16 06:12:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-16 06:14:00,3.37979,3.38122,3.37648,3.38122,5250000.0
2008-06-16 06:15:00,3.38742,3.38742,3.38742,3.38742,750000.0
2008-06-16 06:16:00,3.37967,3.37967,3.37967,3.37967,750000.0
2008-06-16 06:19:00,3.37679,3.38122,3.37182,3.37614,3800000.0
2008-06-16 06:21:00,3.37699,3.38142,3.37202,3.37634,3800000.0
2008-06-16 06:24:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 06:27:00,3.38142,3.38142,3.38019,3.38019,760000.0
2008-06-16 06:29:00,3.38102,3.38102,3.37162,3.37594,5650000.0
2008-06-16 06:30:00,3.38359,3.38359,3.37862,3.37862,1130000.0
2008-06-16 06:33:00,3.37849,3.37931,3.37518,3.3786,4530000.0
2008-06-16 06:37:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 06:40:00,3.37679,3.38122,3.37182,3.37614,3800000.0
2008-06-16 06:44:00,3.37639,3.38082,3.37142,3.37574,5280000.0
2008-06-16 06:45:00,3.38629,3.38629,3.38609,3.38609,760000.0
2008-06-16 06:48:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 06:52:00,3.37529,3.37972,3.37032,3.37464,3800000.0
2008-06-16 06:56:00,3.37839,3.37869,3.37839,3.37869,1500000.0
2008-06-16 06:57:00,3.38394,3.38394,3.38107,3.38176,3390000.0
2008-06-16 06:58:00,3.38007,3.38122,3.37542,3.37542,4130000.0
2008-06-16 06:59:00,3.37767,3.38248,3.37128,3.37696,7160000.0
2008-06-16 07:00:00,3.38662,3.38662,3.38539,3.38539,760000.0
2008-06-16 07:03:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-16 07:09:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 07:13:00,3.37498,3.38037,3.37092,3.37938,7140000.0
2008-06-16 07:15:00,3.38418,3.38682,3.37742,3.38153,4510000.0
2008-06-16 07:19:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 07:23:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 07:27:00,3.37619,3.38062,3.37122,3.37554,3800000.0
2008-06-16 07:30:00,3.38229,3.38672,3.37732,3.38164,3800000.0
2008-06-16 07:31:00,3.37939,3.37939,3.37939,3.37939,380000.0
2008-06-16 07:34:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 07:37:00,3.37639,3.38082,3.37142,3.37574,3800000.0
2008-06-16 07:40:00,3.37506,3.38142,3.37506,3.38033,5250000.0
2008-06-16 07:43:00,3.38009,3.38452,3.37512,3.37944,3800000.0
2008-06-16 07:45:00,3.38119,3.38562,3.37622,3.38054,3800000.0
2008-06-16 07:47:00,3.37919,3.38362,3.37422,3.37854,3800000.0
2008-06-16 07:50:00,3.38702,3.38702,3.38702,3.38702,760000.0
2008-06-16 07:51:00,3.38632,3.38632,3.37307,3.37767,4540000.0
2008-06-16 07:55:00,3.38165,3.38165,3.37612,3.37878,7500000.0
2008-06-16 07:59:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 08:00:00,3.38822,3.38822,3.38314,3.38314,760000.0
2008-06-16 08:01:00,3.38171,3.38595,3.37683,3.38141,3800000.0
2008-06-16 08:05:00,3.38038,3.38528,3.37513,3.38516,3400000.0
2008-06-16 08:15:00,3.38446,3.38632,3.37729,3.38138,3770000.0
2008-06-16 08:16:00,3.38492,3.38653,3.38492,3.38508,2260000.0
2008-06-16 08:17:00,3.37892,3.38263,3.37612,3.37612,1880000.0
2008-06-16 08:18:00,3.38142,3.38142,3.37202,3.37699,4910000.0
2008-06-16 08:23:00,3.38387,3.38593,3.37685,3.38237,4510000.0
2008-06-16 08:24:00,3.37408,3.3831,3.37408,3.38018,4140000.0
2008-06-16 08:25:00,3.38057,3.38479,3.3717,3.37896,8300000.0
2008-06-16 08:26:00,3.3792,3.38531,3.37628,3.37807,6400000.0
2008-06-16 08:27:00,3.37727,3.38534,3.37369,3.37987,7180000.0
2008-06-16 08:28:00,3.38304,3.38372,3.37847,3.38372,5650000.0
2008-06-16 08:30:00,3.38542,3.38554,3.37873,3.38542,6000000.0
2008-06-16 08:31:00,3.38111,3.38125,3.37246,3.38083,7880000.0
2008-06-16 08:32:00,3.37412,3.3841,3.37412,3.3841,3380000.0
2008-06-16 08:33:00,3.38248,3.38316,3.37432,3.38316,6380000.0
2008-06-16 08:34:00,3.37403,3.38815,3.37403,3.38614,12770000.0
2008-06-16 08:35:00,3.3808,3.384,3.37823,3.37984,6380000.0
2008-06-16 08:41:00,3.38077,3.38678,3.3787,3.38036,3800000.0
2008-06-16 08:45:00,3.38369,3.38812,3.37872,3.38304,3800000.0
2008-06-16 08:51:00,3.38046,3.3848,3.37582,3.38046,3800000.0
2008-06-16 08:54:00,3.38735,3.38735,3.38073,3.38245,2640000.0
2008-06-16 08:55:00,3.38677,3.38821,3.37773,3.38298,4150000.0
2008-06-16 08:56:00,3.37968,3.38482,3.37449,3.37909,7550000.0
2008-06-16 08:57:00,3.38628,3.38628,3.37642,3.38427,3780000.0
2008-06-16 09:00:00,3.38357,3.38732,3.38058,3.38203,10520000.0
2008-06-16 09:01:00,3.38155,3.38655,3.37547,3.38542,4880000.0
2008-06-16 09:02:00,3.38505,3.38731,3.37669,3.38492,5250000.0
2008-06-16 09:03:00,3.38301,3.38908,3.37919,3.38677,6760000.0
2008-06-16 09:04:00,3.38635,3.38635,3.37392,3.37916,10930000.0
2008-06-16 09:05:00,3.38398,3.38618,3.37929,3.38499,6770000.0
2008-06-16 09:06:00,3.38369,3.38674,3.37599,3.38475,7890000.0
2008-06-16 09:07:00,3.37855,3.38653,3.37604,3.38583,9410000.0
2008-06-16 09:08:00,3.3869,3.38748,3.37721,3.38372,5260000.0
2008-06-16 09:09:00,3.38137,3.38685,3.37678,3.38263,7130000.0
2008-06-16 09:10:00,3.38661,3.38696,3.376,3.38696,6770000.0
2008-06-16 09:11:00,3.38386,3.38832,3.37654,3.38563,6770000.0
2008-06-16 09:12:00,3.38732,3.38732,3.37495,3.37495,4510000.0
2008-06-16 09:15:00,3.38122,3.38424,3.37538,3.38106,9060000.0
2008-06-16 09:16:00,3.38163,3.38611,3.37588,3.37882,5630000.0
2008-06-16 09:20:00,3.38173,3.38796,3.37826,3.38563,6430000.0
2008-06-16 09:21:00,3.38519,3.38569,3.38136,3.38457,3400000.0
2008-06-16 09:23:00,3.38372,3.38861,3.37983,3.38203,5310000.0
2008-06-16 09:24:00,3.38052,3.38575,3.37889,3.37889,3780000.0
2008-06-16 09:30:00,3.37772,3.38352,3.37772,3.38352,1500000.0
2008-06-16 09:31:00,3.38483,3.38483,3.37493,3.37863,11630000.0
2008-06-16 09:33:00,3.38122,3.38614,3.37509,3.38552,4160000.0
2008-06-16 09:34:00,3.37857,3.38577,3.37857,3.3812,3760000.0
2008-06-16 09:35:00,3.38628,3.38628,3.3739,3.37967,12040000.0
2008-06-16 09:37:00,3.38723,3.38723,3.37656,3.38687,6040000.0
2008-06-16 09:38:00,3.38126,3.38591,3.37709,3.38302,3770000.0
2008-06-16 09:41:00,3.38119,3.38852,3.38119,3.38592,6760000.0
2008-06-16 09:42:00,3.38528,3.38723,3.37661,3.38418,10510000.0
2008-06-16 09:44:00,3.38764,3.38795,3.3796,3.38214,7500000.0
2008-06-16 09:45:00,3.38806,3.38812,3.37872,3.38812,7130000.0
2008-06-16 09:47:00,3.38758,3.38832,3.38686,3.38832,1140000.0
2008-06-16 09:48:00,3.38693,3.38849,3.3804,3.3804,4160000.0
2008-06-16 09:49:00,3.38439,3.38971,3.3785,3.38248,6790000.0
2008-06-16 09:50:00,3.38181,3.38366,3.38181,3.38366,760000.0
2008-06-16 09:54:00,3.3864,3.38722,3.37516,3.38529,7130000.0
2008-06-16 09:55:00,3.38169,3.38628,3.37672,3.38237,3380000.0
2008-06-16 09:56:00,3.38662,3.38662,3.38662,3.38662,750000.0
2008-06-16 09:57:00,3.3878,3.3878,3.38245,3.38587,6020000.0
2008-06-16 09:58:00,3.38298,3.3876,3.37776,3.38717,4890000.0
2008-06-16 09:59:00,3.37825,3.39027,3.37783,3.38189,9020000.0
2008-06-16 10:00:00,3.37802,3.37802,3.37802,3.37802,750000.0
2008-06-16 10:01:00,3.38482,3.38589,3.37634,3.37634,3380000.0
2008-06-16 10:02:00,3.38394,3.38439,3.37516,3.37516,3380000.0
2008-06-16 10:07:00,3.38727,3.38727,3.37882,3.38616,6400000.0
2008-06-16 10:09:00,3.38183,3.38653,3.37807,3.38214,3800000.0
2008-06-16 10:11:00,3.38281,3.38671,3.37785,3.38164,3800000.0
2008-06-16 10:15:00,3.38208,3.38716,3.38036,3.38526,8630000.0
2008-06-16 10:18:00,3.38083,3.38454,3.37644,3.38122,6770000.0
2008-06-16 10:19:00,3.38064,3.38419,3.3803,3.38311,5250000.0
2008-06-16 10:20:00,3.37917,3.38457,3.37388,3.38248,4880000.0
2008-06-16 10:21:00,3.38556,3.38556,3.3734,3.38,10880000.0
2008-06-16 10:22:00,3.37752,3.38318,3.37294,3.37925,7500000.0
2008-06-16 10:23:00,3.38155,3.38331,3.37787,3.37787,3380000.0
2008-06-16 10:24:00,3.38395,3.38483,3.37466,3.38346,6010000.0
2008-06-16 10:25:00,3.38318,3.38408,3.37291,3.38234,4880000.0
2008-06-16 10:27:00,3.37558,3.38861,3.37555,3.38402,8250000.0
2008-06-16 10:28:00,3.38438,3.3853,3.37992,3.38246,6000000.0
2008-06-16 10:29:00,3.37436,3.38178,3.37138,3.38041,3760000.0
2008-06-16 10:30:00,3.38379,3.38432,3.37691,3.38432,6000000.0
2008-06-16 10:31:00,3.38447,3.38552,3.37679,3.38387,4510000.0
2008-06-16 10:32:00,3.38074,3.38845,3.38054,3.38487,6390000.0
2008-06-16 10:33:00,3.38194,3.388,3.3784,3.3784,5260000.0
2008-06-16 10:34:00,3.38258,3.38471,3.37533,3.37957,5250000.0
2008-06-16 10:35:00,3.38376,3.38474,3.37759,3.3845,6760000.0
2008-06-16 10:36:00,3.3808,3.38551,3.37637,3.38372,6000000.0
2008-06-16 10:38:00,3.38432,3.38432,3.37264,3.37435,5250000.0
2008-06-16 10:39:00,3.3773,3.38291,3.37273,3.38291,5250000.0
2008-06-16 10:40:00,3.38446,3.38574,3.38202,3.38202,4880000.0
2008-06-16 10:41:00,3.37506,3.38504,3.37506,3.3846,7500000.0
2008-06-16 10:42:00,3.37851,3.38517,3.37851,3.38382,6750000.0
2008-06-16 10:43:00,3.38433,3.38433,3.37383,3.38164,7130000.0
2008-06-16 10:44:00,3.38333,3.38955,3.37962,3.38637,11270000.0
2008-06-16 10:45:00,3.3801,3.38643,3.3789,3.38211,13880000.0
2008-06-16 10:46:00,3.377,3.3867,3.377,3.38422,5260000.0
2008-06-16 10:47:00,3.37453,3.3808,3.37453,3.38027,3750000.0
2008-06-16 10:48:00,3.385,3.38523,3.38313,3.38351,4500000.0
2008-06-16 10:49:00,3.38435,3.38547,3.37542,3.38366,5630000.0
2008-06-16 10:50:00,3.38309,3.38567,3.37286,3.38369,9760000.0
2008-06-16 10:51:00,3.38315,3.38315,3.37074,3.37699,6750000.0
2008-06-16 10:52:00,3.37688,3.38193,3.37444,3.38193,9380000.0
2008-06-16 10:53:00,3.37415,3.38213,3.37263,3.38213,7880000.0
2008-06-16 10:56:00,3.37804,3.37804,3.37727,3.37727,2250000.0
2008-06-16 10:57:00,3.38355,3.38355,3.3741,3.3769,5270000.0
2008-06-16 10:58:00,3.38063,3.38458,3.37489,3.38378,7140000.0
2008-06-16 10:59:00,3.37345,3.38345,3.37345,3.38291,8260000.0
2008-06-16 11:00:00,3.38213,3.38393,3.37476,3.38364,9030000.0
2008-06-16 11:02:00,3.37222,3.38312,3.37222,3.37898,5250000.0
2008-06-16 11:04:00,3.37883,3.38285,3.37472,3.38285,6380000.0
2008-06-16 11:05:00,3.37922,3.38303,3.37339,3.37339,6400000.0
2008-06-16 11:06:00,3.37575,3.38136,3.37575,3.38077,6380000.0
2008-06-16 11:08:00,3.38226,3.3836,3.37287,3.38209,7130000.0
2008-06-16 11:09:00,3.38283,3.38496,3.37984,3.38144,5250000.0
2008-06-16 11:10:00,3.3806,3.38244,3.37138,3.3793,9000000.0
2008-06-16 11:12:00,3.37867,3.38381,3.37723,3.37905,7500000.0
2008-06-16 11:13:00,3.38056,3.38561,3.37516,3.37516,8250000.0
2008-06-16 11:14:00,3.38017,3.38465,3.37529,3.38249,7500000.0
2008-06-16 11:15:00,3.38063,3.38063,3.3782,3.3782,1500000.0
2008-06-16 11:21:00,3.37866,3.38203,3.37308,3.37748,3800000.0
2008-06-16 11:24:00,3.37603,3.38533,3.37603,3.38331,6380000.0
2008-06-16 11:25:00,3.37492,3.37492,3.37492,3.37492,750000.0
2008-06-16 11:28:00,3.38348,3.38375,3.3783,3.3783,7520000.0
2008-06-16 11:29:00,3.38397,3.3843,3.37698,3.37828,5260000.0
2008-06-16 11:30:00,3.38436,3.38436,3.38436,3.38436,380000.0
2008-06-16 11:31:00,3.38339,3.38454,3.37911,3.3833,6010000.0
2008-06-16 11:32:00,3.38242,3.38327,3.37263,3.37263,7150000.0
2008-06-16 11:34:00,3.3756,3.38535,3.3756,3.38343,5260000.0
2008-06-16 11:35:00,3.3831,3.38342,3.37642,3.37925,7140000.0
2008-06-16 11:36:00,3.3843,3.3843,3.38263,3.38327,6760000.0
2008-06-16 11:38:00,3.38483,3.38579,3.37894,3.37894,6750000.0
2008-06-16 11:39:00,3.38008,3.38409,3.37349,3.38091,7880000.0
2008-06-16 11:40:00,3.38422,3.38422,3.38039,3.38317,6000000.0
2008-06-16 11:41:00,3.37966,3.3843,3.37406,3.38389,10130000.0
2008-06-16 11:43:00,3.37847,3.38546,3.37417,3.37892,8250000.0
2008-06-16 11:45:00,3.38197,3.3833,3.37204,3.3833,4880000.0
2008-06-16 11:46:00,3.37987,3.38414,3.37624,3.38127,5260000.0
2008-06-16 11:47:00,3.38401,3.38463,3.37745,3.37745,8630000.0
2008-06-16 11:49:00,3.38492,3.38492,3.37318,3.38312,12010000.0
2008-06-16 11:52:00,3.38434,3.38434,3.37811,3.38261,5250000.0
2008-06-16 11:53:00,3.37852,3.38479,3.37417,3.38324,10140000.0
2008-06-16 11:54:00,3.38448,3.38467,3.3784,3.3784,6390000.0
2008-06-16 11:55:00,3.38422,3.38438,3.37496,3.38054,5270000.0
2008-06-16 11:56:00,3.38389,3.38389,3.37895,3.37895,5260000.0
2008-06-16 11:58:00,3.37987,3.38465,3.37248,3.38055,9760000.0
2008-06-16 11:59:00,3.38399,3.38436,3.3792,3.38435,5630000.0
2008-06-16 12:00:00,3.38528,3.3859,3.37987,3.38175,10890000.0
2008-06-16 12:01:00,3.3861,3.3861,3.38276,3.38276,7890000.0
2008-06-16 12:02:00,3.38178,3.38499,3.37684,3.38417,7880000.0
2008-06-16 12:03:00,3.3851,3.38664,3.38278,3.38591,5630000.0
2008-06-16 12:06:00,3.37629,3.38768,3.37629,3.38218,8260000.0
2008-06-16 12:07:00,3.38399,3.38399,3.37584,3.37965,6750000.0
2008-06-16 12:08:00,3.38016,3.38635,3.3793,3.38001,7890000.0
2008-06-16 12:09:00,3.38265,3.384,3.37782,3.38244,4880000.0
2008-06-16 12:10:00,3.38057,3.38418,3.37898,3.38418,5260000.0
2008-06-16 12:11:00,3.37896,3.38374,3.3744,3.38374,5630000.0
2008-06-16 12:12:00,3.38023,3.38213,3.3739,3.3739,7500000.0
2008-06-16 12:13:00,3.38306,3.384,3.37388,3.384,5630000.0
2008-06-16 12:15:00,3.38118,3.38381,3.37795,3.37795,6000000.0
2008-06-16 12:16:00,3.38266,3.38429,3.3776,3.38038,8260000.0
2008-06-16 12:18:00,3.38072,3.38434,3.37233,3.37233,9750000.0
2008-06-16 12:19:00,3.38399,3.384,3.37432,3.38184,7500000.0
2008-06-16 12:23:00,3.3806,3.38545,3.3776,3.38005,3800000.0
2008-06-16 12:25:00,3.38209,3.384,3.37638,3.3805,7890000.0
2008-06-16 12:26:00,3.38431,3.38438,3.37732,3.38438,6390000.0
2008-06-16 12:27:00,3.38256,3.38411,3.37423,3.38411,4510000.0
2008-06-16 12:28:00,3.37774,3.38378,3.37402,3.38108,7880000.0
2008-06-16 12:29:00,3.38013,3.38562,3.38013,3.38475,8270000.0
2008-06-16 12:30:00,3.37582,3.38538,3.37582,3.38538,3380000.0
2008-06-16 12:32:00,3.37973,3.3838,3.37199,3.37881,10510000.0
2008-06-16 12:33:00,3.38198,3.38328,3.37725,3.38223,4150000.0
2008-06-16 12:35:00,3.38106,3.38278,3.37177,3.37845,7500000.0
2008-06-16 12:36:00,3.38402,3.38402,3.37148,3.38127,8250000.0
2008-06-16 12:38:00,3.37939,3.38432,3.37453,3.37876,6050000.0
2008-06-16 12:39:00,3.37867,3.3833,3.37253,3.38238,3780000.0
2008-06-16 12:42:00,3.3794,3.38394,3.37421,3.38341,7910000.0
2008-06-16 12:43:00,3.38456,3.38456,3.37453,3.37852,5260000.0
2008-06-16 12:45:00,3.38276,3.38276,3.37229,3.38213,15020000.0
2008-06-16 12:46:00,3.37661,3.38253,3.3723,3.38253,5630000.0
2008-06-16 12:50:00,3.38267,3.38403,3.37422,3.38362,6760000.0
2008-06-16 12:51:00,3.37754,3.38287,3.37738,3.38186,4890000.0
2008-06-16 12:53:00,3.38277,3.38277,3.37324,3.37821,6780000.0
2008-06-16 12:55:00,3.3827,3.38337,3.37263,3.38184,10130000.0
2008-06-16 12:58:00,3.38378,3.38378,3.37693,3.38312,7530000.0
2008-06-16 12:59:00,3.37951,3.38329,3.37684,3.37738,11250000.0
2008-06-16 13:00:00,3.37532,3.38425,3.37393,3.38239,11290000.0
2008-06-16 13:01:00,3.38411,3.38411,3.37659,3.37659,4880000.0
2008-06-16 13:05:00,3.38404,3.38404,3.37396,3.38295,6000000.0
2008-06-16 13:06:00,3.37839,3.3828,3.37777,3.37975,6750000.0
2008-06-16 13:07:00,3.37482,3.38191,3.37184,3.38191,6000000.0
2008-06-16 13:08:00,3.37821,3.38391,3.37821,3.37825,6000000.0
2008-06-16 13:09:00,3.38277,3.38319,3.37638,3.3773,10500000.0
2008-06-16 13:10:00,3.38313,3.3838,3.37788,3.38316,4500000.0
2008-06-16 13:14:00,3.3837,3.3837,3.37225,3.38137,7880000.0
2008-06-16 13:15:00,3.38018,3.38154,3.37285,3.38081,9380000.0
2008-06-16 13:16:00,3.38344,3.38344,3.37617,3.38177,7130000.0
2008-06-16 13:17:00,3.37972,3.38374,3.37392,3.38266,8250000.0
2008-06-16 13:18:00,3.38184,3.38331,3.37326,3.37962,4500000.0
2008-06-16 13:23:00,3.38174,3.38328,3.37914,3.38171,5250000.0
2008-06-16 13:24:00,3.38292,3.38346,3.37425,3.38346,5260000.0
2008-06-16 13:25:00,3.38239,3.38374,3.37783,3.37952,4510000.0
2008-06-16 13:26:00,3.38235,3.38432,3.37883,3.38266,7880000.0
2008-06-16 13:27:00,3.38461,3.38461,3.37307,3.37429,7890000.0
2008-06-16 13:28:00,3.37835,3.38621,3.37835,3.38303,6390000.0
2008-06-16 13:29:00,3.38292,3.38382,3.37597,3.38231,7520000.0
2008-06-16 13:30:00,3.38476,3.38476,3.37763,3.38189,3400000.0
2008-06-16 13:32:00,3.38409,3.38409,3.37984,3.38326,5250000.0
2008-06-16 13:33:00,3.37839,3.38396,3.37787,3.37787,6000000.0
2008-06-16 13:34:00,3.37834,3.38396,3.37308,3.38069,10890000.0
2008-06-16 13:35:00,3.37927,3.3843,3.37086,3.37684,10130000.0
2008-06-16 13:36:00,3.37807,3.38244,3.37744,3.37744,8250000.0
2008-06-16 13:39:00,3.37551,3.38426,3.37401,3.37401,4140000.0
2008-06-16 13:41:00,3.38238,3.38467,3.37441,3.37919,6380000.0
2008-06-16 13:44:00,3.37924,3.38189,3.37671,3.38095,8290000.0
2008-06-16 13:45:00,3.37462,3.38402,3.37462,3.38152,4880000.0
2008-06-16 13:48:00,3.37061,3.38264,3.37061,3.38264,7130000.0
2008-06-16 13:49:00,3.37835,3.38176,3.37835,3.38176,1500000.0
2008-06-16 13:50:00,3.37409,3.3841,3.37409,3.37857,5630000.0
2008-06-16 13:53:00,3.37811,3.38219,3.37256,3.37637,8260000.0
2008-06-16 13:56:00,3.38393,3.38475,3.37906,3.38058,4900000.0
2008-06-16 13:58:00,3.38357,3.38357,3.37155,3.37805,3750000.0
2008-06-16 13:59:00,3.37843,3.38445,3.3741,3.38233,9760000.0
2008-06-16 14:00:00,3.38228,3.3839,3.37882,3.37882,4880000.0
2008-06-16 14:01:00,3.38292,3.38292,3.37215,3.37685,4510000.0
2008-06-16 14:05:00,3.37435,3.38466,3.37435,3.37902,10530000.0
2008-06-16 14:06:00,3.37755,3.38379,3.37264,3.38168,5670000.0
2008-06-16 14:09:00,3.38417,3.38556,3.37314,3.3839,11630000.0
2008-06-16 14:10:00,3.37354,3.38222,3.3709,3.38189,4880000.0
2008-06-16 14:11:00,3.38563,3.38567,3.37638,3.37697,4500000.0
2008-06-16 14:12:00,3.37942,3.38562,3.37942,3.38322,6000000.0
2008-06-16 14:13:00,3.37823,3.38582,3.37545,3.38582,10130000.0
2008-06-16 14:14:00,3.38186,3.3873,3.3783,3.38437,7880000.0
2008-06-16 14:15:00,3.38188,3.38713,3.37606,3.38547,10130000.0
2008-06-16 14:16:00,3.38476,3.38494,3.37971,3.38494,4880000.0
2008-06-16 14:17:00,3.38371,3.38371,3.37342,3.37905,6380000.0
2008-06-16 14:18:00,3.37287,3.3834,3.37287,3.3732,6380000.0
2008-06-16 14:19:00,3.38304,3.38356,3.37393,3.37393,2250000.0
2008-06-16 14:23:00,3.37845,3.383,3.37311,3.37752,3800000.0
2008-06-16 14:25:00,3.37908,3.38415,3.37696,3.3824,8250000.0
2008-06-16 14:26:00,3.37902,3.38602,3.3745,3.37803,12750000.0
2008-06-16 14:29:00,3.38083,3.38246,3.3776,3.37772,7880000.0
2008-06-16 14:30:00,3.38382,3.38382,3.38059,3.38155,2250000.0
2008-06-16 14:31:00,3.38367,3.38367,3.37655,3.37985,7880000.0
2008-06-16 14:32:00,3.37671,3.38224,3.37671,3.38199,3000000.0
2008-06-16 14:35:00,3.38285,3.38285,3.37196,3.37486,5250000.0
2008-06-16 14:36:00,3.38041,3.38383,3.37434,3.37764,7500000.0
2008-06-16 14:37:00,3.37917,3.3836,3.37431,3.38243,6750000.0
2008-06-16 14:38:00,3.38327,3.38327,3.37959,3.38198,5250000.0
2008-06-16 14:39:00,3.37968,3.38352,3.37483,3.38352,9750000.0
2008-06-16 14:40:00,3.38129,3.38129,3.36932,3.36932,4130000.0
2008-06-16 14:41:00,3.38432,3.38518,3.37435,3.38297,7500000.0
2008-06-16 14:42:00,3.38112,3.38255,3.37814,3.3816,4880000.0
2008-06-16 14:43:00,3.37171,3.38495,3.37171,3.37742,10880000.0
2008-06-16 14:44:00,3.37778,3.38258,3.37635,3.37635,3750000.0
2008-06-16 14:45:00,3.37914,3.38403,3.37454,3.37893,5250000.0
2008-06-16 14:47:00,3.37889,3.3833,3.37255,3.37978,11660000.0
2008-06-16 14:48:00,3.38244,3.38244,3.37224,3.38202,3770000.0
2008-06-16 14:50:00,3.38163,3.3823,3.36753,3.3745,17290000.0
2008-06-16 14:51:00,3.38128,3.38128,3.37532,3.3789,6760000.0
2008-06-16 14:53:00,3.38204,3.38239,3.37816,3.37928,11630000.0
2008-06-16 14:54:00,3.37978,3.38059,3.37108,3.37535,6000000.0
2008-06-16 14:55:00,3.37688,3.38189,3.37199,3.38036,6000000.0
2008-06-16 14:56:00,3.37936,3.37936,3.36912,3.37477,8630000.0
2008-06-16 14:58:00,3.38117,3.38609,3.37458,3.37874,7890000.0
2008-06-16 14:59:00,3.38229,3.38252,3.37625,3.38121,8260000.0
2008-06-16 15:00:00,3.38081,3.38157,3.37245,3.38015,4890000.0
2008-06-16 15:01:00,3.37136,3.38112,3.37136,3.37634,7140000.0
2008-06-16 15:02:00,3.38201,3.38244,3.37192,3.37205,10140000.0
2008-06-16 15:03:00,3.37807,3.38218,3.37716,3.38182,6380000.0
2008-06-16 15:04:00,3.38147,3.38163,3.37761,3.37761,3750000.0
2008-06-16 15:05:00,3.38198,3.38278,3.37312,3.38111,6000000.0
2008-06-16 15:07:00,3.38248,3.38252,3.37723,3.38252,4500000.0
2008-06-16 15:09:00,3.38035,3.38404,3.37167,3.38233,5250000.0
2008-06-16 15:12:00,3.37898,3.38265,3.3777,3.38265,4510000.0
2008-06-16 15:14:00,3.37711,3.38231,3.37226,3.38146,3780000.0
2008-06-16 15:15:00,3.38179,3.38513,3.37568,3.37769,3770000.0
2008-06-16 15:17:00,3.38277,3.38277,3.37279,3.37691,9010000.0
2008-06-16 15:18:00,3.3782,3.38192,3.37205,3.37717,5640000.0
2008-06-16 15:19:00,3.38181,3.38259,3.37276,3.37797,4890000.0
2008-06-16 15:20:00,3.37931,3.38188,3.37125,3.37125,7140000.0
2008-06-16 15:22:00,3.37852,3.37852,3.36912,3.37791,4500000.0
2008-06-16 15:23:00,3.37587,3.38084,3.36952,3.38024,4880000.0
2008-06-16 15:24:00,3.38121,3.38189,3.37668,3.37705,5630000.0
2008-06-16 15:25:00,3.38145,3.38145,3.37453,3.37503,5250000.0
2008-06-16 15:26:00,3.37723,3.37868,3.36822,3.37868,6380000.0
2008-06-16 15:27:00,3.37383,3.37836,3.36728,3.36728,7130000.0
2008-06-16 15:28:00,3.37868,3.37868,3.37344,3.37344,5640000.0
2008-06-16 15:29:00,3.37958,3.38261,3.3738,3.38201,18030000.0
2008-06-16 15:30:00,3.38246,3.38246,3.3788,3.38169,6010000.0
2008-06-16 15:31:00,3.3808,3.38111,3.37869,3.37934,5260000.0
2008-06-16 15:32:00,3.37315,3.382,3.37315,3.38038,3770000.0
2008-06-16 15:33:00,3.37164,3.37997,3.37164,3.37997,1500000.0
2008-06-16 15:34:00,3.38165,3.38191,3.37673,3.37738,4510000.0
2008-06-16 15:35:00,3.38093,3.38237,3.37236,3.37833,6000000.0
2008-06-16 15:36:00,3.38131,3.38506,3.37732,3.38009,6010000.0
2008-06-16 15:38:00,3.37792,3.38394,3.37792,3.38314,7880000.0
2008-06-16 15:39:00,3.37944,3.38261,3.37757,3.38218,6000000.0
2008-06-16 15:40:00,3.37966,3.38375,3.37876,3.38371,6000000.0
2008-06-16 15:41:00,3.38344,3.38397,3.37383,3.38189,6380000.0
2008-06-16 15:42:00,3.38039,3.38225,3.37175,3.3764,5250000.0
2008-06-16 15:43:00,3.38396,3.38446,3.37442,3.38077,7880000.0
2008-06-16 15:44:00,3.38204,3.38522,3.3786,3.38328,10510000.0
2008-06-16 15:45:00,3.37967,3.38348,3.37402,3.37967,7500000.0
2008-06-16 15:46:00,3.3794,3.38299,3.37783,3.37881,6010000.0
2008-06-16 15:47:00,3.38272,3.38304,3.3777,3.38274,7880000.0
2008-06-16 15:48:00,3.37175,3.38308,3.37175,3.38162,5250000.0
2008-06-16 15:49:00,3.37937,3.38309,3.37937,3.38216,5250000.0
2008-06-16 15:50:00,3.38476,3.38527,3.37552,3.37858,4510000.0
2008-06-16 15:51:00,3.3823,3.3823,3.37237,3.37836,5250000.0
2008-06-16 15:52:00,3.37825,3.38352,3.3744,3.38352,3380000.0
2008-06-16 15:53:00,3.38254,3.38343,3.37278,3.38118,8250000.0
2008-06-16 15:54:00,3.38377,3.38377,3.37738,3.37915,5250000.0
2008-06-16 15:55:00,3.38122,3.38442,3.37805,3.38096,5630000.0
2008-06-16 15:56:00,3.3841,3.3841,3.37862,3.37862,5250000.0
2008-06-16 15:57:00,3.38461,3.38667,3.37371,3.38221,8250000.0
2008-06-16 15:58:00,3.37819,3.38196,3.372,3.3776,8250000.0
2008-06-16 15:59:00,3.38354,3.38481,3.3792,3.3792,4880000.0
2008-06-16 16:00:00,3.3833,3.3833,3.37674,3.38092,8630000.0
2008-06-16 16:01:00,3.38356,3.38356,3.37686,3.37819,5630000.0
2008-06-16 16:02:00,3.37943,3.38611,3.37927,3.38374,6750000.0
2008-06-16 16:03:00,3.38027,3.38355,3.3786,3.37949,4880000.0
2008-06-16 16:04:00,3.38044,3.38392,3.37324,3.37793,5630000.0
2008-06-16 16:05:00,3.37827,3.38324,3.37827,3.38288,3760000.0
2008-06-16 16:06:00,3.37438,3.38429,3.37438,3.37761,8250000.0
2008-06-16 16:07:00,3.3824,3.38393,3.37688,3.38328,5250000.0
2008-06-16 16:08:00,3.37412,3.37703,3.37412,3.37703,1500000.0
2008-06-16 16:09:00,3.38237,3.38237,3.37942,3.37942,1500000.0
2008-06-16 16:10:00,3.38464,3.38464,3.37764,3.38361,5250000.0
2008-06-16 16:11:00,3.37341,3.3828,3.37341,3.38184,2250000.0
2008-06-16 16:12:00,3.38538,3.38538,3.37854,3.37854,6000000.0
2008-06-16 16:13:00,3.38356,3.38417,3.37407,3.37772,7880000.0
2008-06-16 16:15:00,3.38018,3.38018,3.38018,3.38018,750000.0
2008-06-16 16:16:00,3.38202,3.38567,3.37945,3.38081,6410000.0
2008-06-16 16:17:00,3.38356,3.38391,3.37808,3.38261,4510000.0
2008-06-16 16:18:00,3.38249,3.38442,3.3777,3.38356,6750000.0
2008-06-16 16:19:00,3.37243,3.38021,3.37243,3.37653,3760000.0
2008-06-16 16:20:00,3.37746,3.38171,3.37161,3.37685,6040000.0
2008-06-16 16:21:00,3.37829,3.38184,3.37381,3.38173,2270000.0
2008-06-16 16:22:00,3.38275,3.38307,3.37718,3.38149,4540000.0
2008-06-16 16:23:00,3.37663,3.38288,3.3745,3.38179,7150000.0
2008-06-16 16:24:00,3.37398,3.38389,3.37398,3.37751,3390000.0
2008-06-16 16:25:00,3.37859,3.37859,3.37859,3.37859,750000.0
2008-06-16 16:26:00,3.38176,3.38316,3.37535,3.38316,5640000.0
2008-06-16 16:27:00,3.38029,3.38564,3.37643,3.38284,7140000.0
2008-06-16 16:29:00,3.37781,3.38409,3.37443,3.38299,6010000.0
2008-06-16 16:30:00,3.38085,3.38537,3.37655,3.37655,11630000.0
2008-06-16 16:33:00,3.38164,3.38164,3.37642,3.37667,5630000.0
2008-06-16 16:34:00,3.38304,3.38512,3.37874,3.37874,4880000.0
2008-06-16 16:35:00,3.38316,3.38316,3.37781,3.38185,6000000.0
2008-06-16 16:36:00,3.38049,3.38249,3.37457,3.38206,4880000.0
2008-06-16 16:37:00,3.38515,3.38515,3.38206,3.38439,7500000.0
2008-06-16 16:38:00,3.38196,3.38359,3.37923,3.38253,5250000.0
2008-06-16 16:41:00,3.38412,3.38434,3.37506,3.38303,4880000.0
2008-06-16 16:42:00,3.37808,3.38476,3.37808,3.38419,4140000.0
2008-06-16 16:44:00,3.38313,3.38313,3.37542,3.37816,6000000.0
2008-06-16 16:45:00,3.38446,3.38457,3.37378,3.38129,12750000.0
2008-06-16 16:46:00,3.38307,3.38363,3.37728,3.37944,6000000.0
2008-06-16 16:47:00,3.3847,3.38531,3.37573,3.38509,8250000.0
2008-06-16 16:48:00,3.38325,3.38427,3.37426,3.38405,7880000.0
2008-06-16 16:49:00,3.38265,3.38594,3.37528,3.38023,6750000.0
2008-06-16 16:50:00,3.38093,3.38423,3.37316,3.3835,4130000.0
2008-06-16 16:51:00,3.38351,3.38415,3.37522,3.38398,6010000.0
2008-06-16 16:52:00,3.37771,3.38412,3.37463,3.37463,5260000.0
2008-06-16 16:54:00,3.37903,3.38336,3.37207,3.37803,3800000.0
2008-06-16 16:56:00,3.38049,3.3851,3.37431,3.37794,6760000.0
2008-06-16 16:57:00,3.38327,3.38327,3.37316,3.37316,3010000.0
2008-06-16 16:58:00,3.38309,3.38309,3.37803,3.38127,5260000.0
2008-06-16 16:59:00,3.38324,3.38531,3.374,3.374,14640000.0
2008-06-16 17:00:00,3.38281,3.38281,3.37062,3.37837,6750000.0
2008-06-16 17:01:00,3.38171,3.38171,3.37568,3.38107,5250000.0
2008-06-16 17:02:00,3.38223,3.38355,3.37735,3.37807,6020000.0
2008-06-16 17:03:00,3.37601,3.38507,3.37441,3.38271,8250000.0
2008-06-16 17:04:00,3.38269,3.38329,3.37823,3.38218,8640000.0
2008-06-16 17:05:00,3.37992,3.38381,3.37688,3.38242,5630000.0
2008-06-16 17:06:00,3.3814,3.3814,3.37186,3.37217,4900000.0
2008-06-16 17:07:00,3.38338,3.38389,3.37888,3.38021,5260000.0
2008-06-16 17:10:00,3.38249,3.38319,3.37779,3.37859,3390000.0
2008-06-16 17:11:00,3.37686,3.38071,3.37113,3.38071,5280000.0
2008-06-16 17:15:00,3.38116,3.38246,3.37698,3.37812,5270000.0
2008-06-16 17:16:00,3.37703,3.38317,3.37301,3.37909,6390000.0
2008-06-16 17:17:00,3.37894,3.38617,3.37673,3.37919,5640000.0
2008-06-16 17:18:00,3.38246,3.38246,3.37385,3.37845,5630000.0
2008-06-16 17:19:00,3.38217,3.38217,3.38217,3.38217,750000.0
2008-06-16 17:22:00,3.38354,3.38354,3.37688,3.3818,7510000.0
2008-06-16 17:23:00,3.37863,3.38371,3.37735,3.37951,6380000.0
2008-06-16 17:26:00,3.37841,3.38325,3.37358,3.37888,5630000.0
2008-06-16 17:27:00,3.38404,3.38404,3.37404,3.38332,6000000.0
2008-06-16 17:28:00,3.38157,3.3817,3.37009,3.37723,10510000.0
2008-06-16 17:29:00,3.37724,3.38369,3.37596,3.38276,6770000.0
2008-06-16 17:30:00,3.38172,3.38374,3.37392,3.37858,18760000.0
2008-06-16 17:31:00,3.38258,3.38258,3.3725,3.37776,6380000.0
2008-06-16 17:32:00,3.38217,3.38275,3.37352,3.38258,5630000.0
2008-06-16 17:33:00,3.37894,3.38359,3.37541,3.38155,6020000.0
2008-06-16 17:38:00,3.37927,3.38466,3.37367,3.37921,7880000.0
2008-06-16 17:39:00,3.38422,3.3862,3.3788,3.38585,4880000.0
2008-06-16 17:43:00,3.38274,3.38335,3.37722,3.38335,4880000.0
2008-06-16 17:45:00,3.38054,3.3872,3.37629,3.38024,13880000.0
2008-06-16 17:46:00,3.38064,3.38438,3.37834,3.38348,6380000.0
2008-06-16 17:47:00,3.38442,3.38442,3.37892,3.38414,2250000.0
2008-06-16 17:48:00,3.38468,3.38761,3.37559,3.38462,12000000.0
2008-06-16 17:51:00,3.3862,3.38774,3.38116,3.38504,8640000.0
2008-06-16 17:54:00,3.38038,3.38472,3.37444,3.3836,6750000.0
2008-06-16 17:55:00,3.38547,3.38547,3.37345,3.37499,7140000.0
2008-06-16 17:56:00,3.38553,3.38668,3.37684,3.38159,11630000.0
2008-06-16 17:59:00,3.38236,3.38543,3.37623,3.38422,6000000.0
2008-06-16 18:00:00,3.38533,3.38533,3.37332,3.38332,13130000.0
2008-06-16 18:01:00,3.37452,3.38424,3.37452,3.38424,4130000.0
2008-06-16 18:03:00,3.3763,3.38731,3.3763,3.38431,5260000.0
2008-06-16 18:06:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-16 18:11:00,3.37405,3.38304,3.37405,3.3805,7520000.0
2008-06-16 18:13:00,3.37938,3.38472,3.37565,3.38239,12380000.0
2008-06-16 18:14:00,3.38442,3.38501,3.38281,3.38501,2630000.0
2008-06-16 18:15:00,3.38671,3.38696,3.38033,3.38393,10890000.0
2008-06-16 18:24:00,3.38013,3.38407,3.37745,3.37745,5270000.0
2008-06-16 18:27:00,3.38396,3.38412,3.37338,3.38412,7140000.0
2008-06-16 18:30:00,3.38517,3.38592,3.37642,3.37642,9020000.0
2008-06-16 18:45:00,3.37463,3.38597,3.37463,3.38538,9000000.0
2008-06-16 18:48:00,3.37918,3.38197,3.37603,3.38117,5250000.0
2008-06-16 18:54:00,3.37699,3.38499,3.3737,3.3737,4890000.0
2008-06-16 18:59:00,3.38173,3.38246,3.37158,3.37347,4520000.0
2008-06-16 19:00:00,3.38055,3.38379,3.37847,3.37847,5640000.0
2008-06-16 19:08:00,3.38033,3.38239,3.37494,3.38019,6760000.0
2008-06-16 19:09:00,3.37804,3.38222,3.37804,3.38174,4130000.0
2008-06-16 19:10:00,3.37777,3.38194,3.37632,3.3791,8630000.0
2008-06-16 19:11:00,3.37446,3.38688,3.37446,3.37612,4500000.0
2008-06-16 19:12:00,3.38288,3.38724,3.37626,3.38228,7130000.0
2008-06-16 19:13:00,3.37835,3.38267,3.37377,3.37377,5250000.0
2008-06-16 19:14:00,3.38245,3.38417,3.38204,3.38204,7140000.0
2008-06-16 19:15:00,3.38357,3.38572,3.37398,3.37398,12780000.0
2008-06-16 19:17:00,3.38302,3.38397,3.37452,3.38172,7500000.0
2008-06-16 19:20:00,3.37901,3.38396,3.37313,3.38396,8250000.0
2008-06-16 19:21:00,3.3824,3.38337,3.37224,3.38191,7130000.0
2008-06-16 19:22:00,3.38068,3.3831,3.37357,3.38163,5250000.0
2008-06-16 19:23:00,3.37795,3.38158,3.37795,3.38039,2630000.0
2008-06-16 19:24:00,3.38397,3.38397,3.38396,3.38396,1500000.0
2008-06-16 19:25:00,3.38336,3.38336,3.38336,3.38336,750000.0
2008-06-16 19:26:00,3.38101,3.38378,3.37396,3.37779,8250000.0
2008-06-16 19:28:00,3.37684,3.3827,3.3735,3.3735,4130000.0
2008-06-16 19:29:00,3.37854,3.38319,3.37371,3.37821,4510000.0
2008-06-16 19:30:00,3.38128,3.38392,3.37452,3.38302,9010000.0
2008-06-16 19:32:00,3.38241,3.38241,3.37303,3.37303,760000.0
2008-06-16 19:34:00,3.37959,3.38287,3.37253,3.38287,1510000.0
2008-06-16 19:35:00,3.38438,3.38907,3.37571,3.37571,7150000.0
2008-06-16 19:37:00,3.38394,3.38404,3.37229,3.38164,5640000.0
2008-06-16 19:38:00,3.38052,3.38052,3.38052,3.38052,380000.0
2008-06-16 19:40:00,3.37799,3.38242,3.37302,3.37734,3800000.0
2008-06-16 19:45:00,3.37979,3.38422,3.37482,3.37914,3800000.0
2008-06-16 19:47:00,3.3765,3.37904,3.37176,3.37783,3800000.0
2008-06-16 19:50:00,3.38009,3.38242,3.37302,3.38136,6750000.0
2008-06-16 19:51:00,3.37181,3.38084,3.37181,3.3773,5250000.0
2008-06-16 19:53:00,3.37737,3.38281,3.37332,3.37586,3800000.0
2008-06-16 19:54:00,3.37753,3.37753,3.37753,3.37753,760000.0
2008-06-16 19:56:00,3.37724,3.38103,3.37163,3.37802,3800000.0
2008-06-16 19:59:00,3.37829,3.38272,3.37332,3.37764,4540000.0
2008-06-16 20:00:00,3.38039,3.38039,3.37808,3.37808,1130000.0
2008-06-16 20:04:00,3.38057,3.38272,3.37332,3.37792,11670000.0
2008-06-16 20:07:00,3.37496,3.37887,3.36771,3.37114,6400000.0
2008-06-16 20:08:00,3.37537,3.38111,3.37096,3.38019,9400000.0
2008-06-16 20:09:00,3.37463,3.37886,3.36874,3.37886,10930000.0
2008-06-16 20:10:00,3.37501,3.37863,3.36706,3.37863,3030000.0
2008-06-16 20:13:00,3.37609,3.38052,3.37112,3.37544,3800000.0
2008-06-16 20:15:00,3.37849,3.38292,3.37352,3.37784,3800000.0
2008-06-16 20:23:00,3.37767,3.38225,3.37083,3.37546,3800000.0
2008-06-16 20:30:00,3.37839,3.38282,3.37342,3.37774,3800000.0
2008-06-16 20:34:00,3.37936,3.37936,3.37253,3.37582,4880000.0
2008-06-16 20:35:00,3.3708,3.38135,3.3708,3.37211,6000000.0
2008-06-16 20:38:00,3.37413,3.37791,3.36846,3.37204,3800000.0
2008-06-16 20:41:00,3.37232,3.37781,3.37232,3.37781,2270000.0
2008-06-16 20:42:00,3.36813,3.37848,3.36813,3.37366,4890000.0
2008-06-16 20:43:00,3.37298,3.37851,3.36944,3.3732,8290000.0
2008-06-16 20:45:00,3.37613,3.37999,3.37613,3.37999,760000.0
2008-06-16 20:46:00,3.37799,3.37799,3.37799,3.37799,760000.0
2008-06-16 20:49:00,3.37363,3.37922,3.37092,3.37556,3800000.0
2008-06-16 20:52:00,3.37184,3.37849,3.36825,3.37242,5300000.0
2008-06-16 20:53:00,3.37879,3.37901,3.37073,3.37548,3410000.0
2008-06-16 20:55:00,3.37357,3.37891,3.37057,3.37449,3800000.0
2008-06-16 20:59:00,3.37012,3.37952,3.37012,3.37472,8250000.0
2008-06-16 21:00:00,3.37242,3.37242,3.37242,3.37242,1500000.0
2008-06-16 21:05:00,3.3771,3.37931,3.36857,3.37793,3380000.0
2008-06-16 21:08:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-16 21:11:00,3.37599,3.37963,3.37054,3.37542,3800000.0
2008-06-16 21:14:00,3.38022,3.38022,3.37082,3.37514,3800000.0
2008-06-16 21:15:00,3.37548,3.37548,3.37548,3.37548,750000.0
2008-06-16 21:20:00,3.37399,3.37951,3.37047,3.3743,3800000.0
2008-06-16 21:22:00,3.37391,3.37893,3.36839,3.37458,3800000.0
2008-06-16 21:30:00,3.37819,3.38262,3.37322,3.37754,3800000.0
2008-06-16 21:43:00,3.37425,3.37949,3.37214,3.37512,4140000.0
2008-06-16 21:44:00,3.37796,3.38309,3.37097,3.37417,5280000.0
2008-06-16 21:45:00,3.37917,3.37917,3.37917,3.37917,380000.0
2008-06-16 21:46:00,3.37315,3.37996,3.36935,3.37282,9800000.0
2008-06-16 21:47:00,3.37906,3.38077,3.37131,3.37832,4160000.0
2008-06-16 21:50:00,3.37599,3.38042,3.37102,3.37534,3800000.0
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 22:30:00,3.3824,3.3824,3.3793,3.3793,1520000.0
2008-06-16 22:36:00,3.37818,3.38307,3.3734,3.37705,3800000.0
2008-06-16 22:39:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-16 22:40:00,3.38077,3.38077,3.37676,3.37676,760000.0
2008-06-16 22:42:00,3.37978,3.38512,3.37277,3.37749,3800000.0
2008-06-16 22:45:00,3.38039,3.38482,3.37542,3.37974,3800000.0
2008-06-16 22:47:00,3.37904,3.38198,3.37244,3.37585,3800000.0
2008-06-16 22:48:00,3.38012,3.38012,3.38012,3.38012,380000.0
2008-06-16 22:52:00,3.37735,3.38174,3.3727,3.37676,3800000.0
2008-06-16 22:54:00,3.37609,3.38052,3.37112,3.37544,4910000.0
2008-06-16 22:55:00,3.3776,3.3776,3.37587,3.3774,1890000.0
2008-06-16 22:59:00,3.37724,3.38227,3.37448,3.37726,4540000.0
2008-06-16 23:00:00,3.37688,3.37688,3.37688,3.37688,380000.0
2008-06-16 23:01:00,3.37565,3.38021,3.37003,3.37507,4910000.0
2008-06-16 23:05:00,3.37976,3.37976,3.37388,3.37467,4510000.0
2008-06-16 23:15:00,3.37829,3.38272,3.37332,3.37764,3800000.0
2008-06-16 23:30:00,3.37275,3.37275,3.37209,3.37209,760000.0
2008-06-16 23:32:00,3.37641,3.38163,3.37111,3.37598,4910000.0
2008-06-16 23:33:00,3.38229,3.38229,3.38229,3.38229,380000.0
2008-06-16 23:35:00,3.37642,3.38246,3.37222,3.37859,3800000.0
2008-06-16 23:45:00,3.38229,3.38672,3.37732,3.38164,3800000.0
2008-06-16 23:50:00,3.3776,3.38291,3.37105,3.37705,3800000.0
2008-06-16 23:51:00,3.37804,3.38308,3.37421,3.38308,1140000.0
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 01:00:00,3.38269,3.38712,3.37772,3.38204,3800000.0
2008-06-17 01:09:00,3.3811,3.38545,3.37718,3.3808,3800000.0
2008-06-17 01:10:00,3.38429,3.38429,3.38429,3.38429,380000.0
2008-06-17 01:15:00,3.38269,3.38712,3.37772,3.38204,3800000.0
2008-06-17 01:18:00,3.3786,3.38343,3.37239,3.37837,3800000.0
2008-06-17 01:30:00,3.38169,3.38612,3.37672,3.38104,3800000.0
2008-06-17 01:39:00,3.37773,3.38285,3.37031,3.37641,4540000.0
2008-06-17 01:45:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 01:58:00,3.3814,3.38656,3.37662,3.38024,3800000.0
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 02:30:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 02:31:00,3.37711,3.38027,3.37585,3.37812,2280000.0
2008-06-17 02:45:00,3.38376,3.38442,3.37502,3.37913,4160000.0
2008-06-17 03:00:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 03:05:00,3.37087,3.37166,3.36984,3.37112,3010000.0
2008-06-17 03:06:00,3.37602,3.37987,3.36701,3.37987,9020000.0
2008-06-17 03:07:00,3.38036,3.38168,3.37053,3.38029,4140000.0
2008-06-17 03:08:00,3.38086,3.38148,3.37923,3.38019,4140000.0
2008-06-17 03:09:00,3.37619,3.38006,3.36729,3.37944,4140000.0
2008-06-17 03:10:00,3.38242,3.38303,3.37365,3.38153,5660000.0
2008-06-17 03:13:00,3.37576,3.37704,3.37576,3.37704,1130000.0
2008-06-17 03:14:00,3.37109,3.37552,3.36612,3.37044,4540000.0
2008-06-17 03:15:00,3.38432,3.38432,3.38432,3.38432,380000.0
2008-06-17 03:18:00,3.37745,3.38154,3.37263,3.37702,3800000.0
2008-06-17 03:20:00,3.37439,3.37882,3.36942,3.37374,3800000.0
2008-06-17 03:23:00,3.37833,3.38297,3.3733,3.37778,3800000.0
2008-06-17 03:30:00,3.37921,3.38437,3.37502,3.37773,7130000.0
2008-06-17 03:35:00,3.38027,3.38196,3.37739,3.3805,4880000.0
2008-06-17 03:36:00,3.38342,3.38342,3.37673,3.37761,6770000.0
2008-06-17 03:37:00,3.38049,3.38587,3.37626,3.3798,8280000.0
2008-06-17 03:38:00,3.3773,3.38352,3.37394,3.38168,5260000.0
2008-06-17 03:39:00,3.37791,3.38237,3.37558,3.37886,9030000.0
2008-06-17 03:40:00,3.38255,3.38282,3.3768,3.38282,3010000.0
2008-06-17 03:41:00,3.38047,3.38299,3.37234,3.37779,9020000.0
2008-06-17 03:42:00,3.37772,3.38198,3.37387,3.38198,3390000.0
2008-06-17 03:43:00,3.38251,3.3832,3.37769,3.37854,3760000.0
2008-06-17 03:44:00,3.38057,3.38218,3.37722,3.38198,7890000.0
2008-06-17 03:45:00,3.37998,3.38345,3.37825,3.38345,4130000.0
2008-06-17 03:46:00,3.38278,3.38474,3.37406,3.37944,12400000.0
2008-06-17 03:47:00,3.38268,3.38268,3.37335,3.3823,4880000.0
2008-06-17 03:48:00,3.38042,3.38519,3.37528,3.37937,10910000.0
2008-06-17 03:49:00,3.38384,3.38424,3.37685,3.37685,6770000.0
2008-06-17 03:50:00,3.37541,3.38378,3.37386,3.37386,3010000.0
2008-06-17 03:51:00,3.38391,3.38907,3.37506,3.38002,9020000.0
2008-06-17 03:52:00,3.37842,3.38263,3.37537,3.37749,6010000.0
2008-06-17 03:53:00,3.37786,3.38639,3.37474,3.37587,15390000.0
2008-06-17 03:54:00,3.37769,3.3844,3.37769,3.37951,3010000.0
2008-06-17 03:55:00,3.38307,3.38327,3.3745,3.3745,3770000.0
2008-06-17 03:56:00,3.38328,3.38422,3.37403,3.37789,13140000.0
2008-06-17 03:57:00,3.37537,3.38487,3.37266,3.38251,6390000.0
2008-06-17 03:58:00,3.3787,3.38074,3.37194,3.38074,8650000.0
2008-06-17 03:59:00,3.38294,3.38296,3.37685,3.38296,5270000.0
2008-06-17 04:00:00,3.3804,3.38217,3.37198,3.38217,3380000.0
2008-06-17 04:01:00,3.38061,3.38288,3.37207,3.38209,4510000.0
2008-06-17 04:02:00,3.38312,3.38312,3.37348,3.38182,4140000.0
2008-06-17 04:03:00,3.37376,3.38148,3.37271,3.38063,3400000.0
2008-06-17 04:04:00,3.37974,3.38401,3.37423,3.38401,6010000.0
2008-06-17 04:05:00,3.37936,3.38292,3.37361,3.37824,6390000.0
2008-06-17 04:06:00,3.37871,3.38357,3.37761,3.3803,5280000.0
2008-06-17 04:07:00,3.37977,3.38446,3.37504,3.38446,3750000.0
2008-06-17 04:08:00,3.37906,3.38559,3.37532,3.37922,7140000.0
2008-06-17 04:09:00,3.38271,3.38566,3.3785,3.3785,6750000.0
2008-06-17 04:10:00,3.37852,3.38357,3.37852,3.38355,4130000.0
2008-06-17 04:11:00,3.37441,3.38412,3.37441,3.37866,4510000.0
2008-06-17 04:12:00,3.38177,3.38209,3.37773,3.38209,3380000.0
2008-06-17 04:13:00,3.37294,3.3832,3.37294,3.3832,4140000.0
2008-06-17 04:14:00,3.37305,3.38273,3.37233,3.37766,9410000.0
2008-06-17 04:15:00,3.38343,3.38343,3.37564,3.3821,4520000.0
2008-06-17 04:18:00,3.37923,3.38418,3.37923,3.38183,2640000.0
2008-06-17 04:19:00,3.37729,3.38177,3.37703,3.3774,3020000.0
2008-06-17 04:20:00,3.37876,3.38342,3.37491,3.3816,10530000.0
2008-06-17 04:21:00,3.37764,3.38244,3.37559,3.38204,2270000.0
2008-06-17 04:22:00,3.37823,3.38293,3.37332,3.3801,9800000.0
2008-06-17 04:25:00,3.38322,3.38322,3.37793,3.37793,760000.0
2008-06-17 04:26:00,3.38199,3.38199,3.38179,3.38179,760000.0
2008-06-17 04:27:00,3.37819,3.38262,3.37322,3.37754,3800000.0
2008-06-17 04:30:00,3.38139,3.38582,3.37642,3.38074,3800000.0
2008-06-17 04:33:00,3.37879,3.38322,3.37382,3.37814,3800000.0
2008-06-17 04:34:00,3.38119,3.38262,3.38119,3.38262,760000.0
2008-06-17 04:40:00,3.37899,3.38342,3.37402,3.37834,3800000.0
2008-06-17 04:44:00,3.38179,3.38199,3.37382,3.37382,3000000.0
2008-06-17 04:45:00,3.38276,3.38276,3.3817,3.38236,1880000.0
2008-06-17 04:48:00,3.37919,3.38362,3.37422,3.37854,3800000.0
2008-06-17 04:52:00,3.37899,3.38342,3.37402,3.37834,3800000.0
2008-06-17 04:56:00,3.37959,3.38402,3.37462,3.37894,3800000.0
2008-06-17 05:00:00,3.3789,3.38318,3.37424,3.37873,3800000.0
2008-06-17 05:03:00,3.37939,3.38382,3.37442,3.37874,3800000.0
2008-06-17 05:05:00,3.37787,3.3783,3.37759,3.37759,1140000.0
2008-06-17 05:06:00,3.37919,3.38362,3.37422,3.37854,4170000.0
2008-06-17 05:08:00,3.38279,3.38279,3.38279,3.38279,380000.0
2008-06-17 05:09:00,3.37758,3.38269,3.37557,3.38269,2650000.0
2008-06-17 05:10:00,3.37993,3.38523,3.37249,3.37643,3800000.0
2008-06-17 05:11:00,3.37579,3.38266,3.37579,3.38266,2660000.0
2008-06-17 05:12:00,3.37819,3.38262,3.37322,3.37754,5280000.0
2008-06-17 05:14:00,3.37882,3.38221,3.37266,3.37663,4170000.0
2008-06-17 05:15:00,3.37861,3.38077,3.3721,3.37456,1520000.0
2008-06-17 05:17:00,3.38194,3.38194,3.36937,3.37493,2660000.0
2008-06-17 05:18:00,3.38137,3.38137,3.38137,3.38137,380000.0
2008-06-17 05:19:00,3.37872,3.38456,3.37599,3.37902,6420000.0
2008-06-17 05:21:00,3.38279,3.38279,3.37541,3.38018,6770000.0
2008-06-17 05:22:00,3.37582,3.38138,3.37502,3.38096,7510000.0
2008-06-17 05:23:00,3.38492,3.38496,3.37962,3.38492,4130000.0
2008-06-17 05:24:00,3.38332,3.38332,3.37658,3.37798,6010000.0
2008-06-17 05:25:00,3.38027,3.38163,3.37184,3.37184,6390000.0
2008-06-17 05:26:00,3.37652,3.38383,3.37607,3.38331,8270000.0
2008-06-17 05:27:00,3.3781,3.38225,3.37103,3.38137,10900000.0
2008-06-17 05:28:00,3.37953,3.38312,3.37953,3.38074,4140000.0
2008-06-17 05:29:00,3.37812,3.38653,3.37469,3.38504,7140000.0
2008-06-17 05:30:00,3.37951,3.38475,3.37898,3.37994,4140000.0
2008-06-17 05:32:00,3.37778,3.38268,3.37347,3.37922,3800000.0
2008-06-17 05:35:00,3.37776,3.38137,3.37315,3.37753,6390000.0
2008-06-17 05:37:00,3.37885,3.3859,3.37885,3.38298,5260000.0
2008-06-17 05:38:00,3.37402,3.38419,3.37402,3.38187,6760000.0
2008-06-17 05:39:00,3.37635,3.38278,3.37279,3.38254,6750000.0
2008-06-17 05:40:00,3.38117,3.38117,3.37517,3.37517,3010000.0
2008-06-17 05:41:00,3.37343,3.38256,3.37343,3.37617,4880000.0
2008-06-17 05:42:00,3.37841,3.3828,3.37787,3.3828,4520000.0
2008-06-17 05:43:00,3.38241,3.38241,3.37494,3.37687,4890000.0
2008-06-17 05:44:00,3.3839,3.3839,3.37323,3.37782,11280000.0
2008-06-17 05:45:00,3.3822,3.38296,3.37306,3.38016,6780000.0
2008-06-17 05:47:00,3.37978,3.37978,3.36906,3.37614,10890000.0
2008-06-17 05:48:00,3.38248,3.38248,3.37352,3.37676,3010000.0
2008-06-17 05:49:00,3.3817,3.3817,3.37541,3.3777,4140000.0
2008-06-17 05:50:00,3.37231,3.38256,3.37231,3.38111,3760000.0
2008-06-17 05:52:00,3.38318,3.38318,3.37943,3.38282,2630000.0
2008-06-17 05:53:00,3.38305,3.38305,3.37952,3.3827,3760000.0
2008-06-17 05:56:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 06:00:00,3.38157,3.38553,3.37415,3.37785,3800000.0
2008-06-17 06:10:00,3.37997,3.3855,3.37392,3.37759,3800000.0
2008-06-17 06:11:00,3.37402,3.37668,3.37402,3.37668,760000.0
2008-06-17 06:14:00,3.37999,3.38142,3.37668,3.38142,5250000.0
2008-06-17 06:15:00,3.38267,3.38267,3.38259,3.38259,1500000.0
2008-06-17 06:17:00,3.37859,3.38302,3.37362,3.37794,3800000.0
2008-06-17 06:21:00,3.37789,3.38232,3.37292,3.37724,3800000.0
2008-06-17 06:26:00,3.37749,3.38192,3.37252,3.37684,3800000.0
2008-06-17 06:28:00,3.37359,3.37611,3.37359,3.37611,1500000.0
2008-06-17 06:30:00,3.37999,3.38442,3.37502,3.37934,3800000.0
2008-06-17 06:32:00,3.37362,3.38302,3.37362,3.37827,3010000.0
2008-06-17 06:41:00,3.37769,3.38212,3.37272,3.37704,3800000.0
2008-06-17 06:45:00,3.37969,3.38412,3.37472,3.37904,3800000.0
2008-06-17 06:48:00,3.37829,3.38272,3.37332,3.37764,3800000.0
2008-06-17 06:58:00,3.38238,3.38238,3.37692,3.37692,1510000.0
2008-06-17 06:59:00,3.37859,3.38302,3.37362,3.37794,4910000.0
2008-06-17 07:00:00,3.38472,3.38472,3.37942,3.37942,1130000.0
2008-06-17 07:04:00,3.38251,3.38251,3.37549,3.3814,6010000.0
2008-06-17 07:05:00,3.38177,3.38329,3.37505,3.37851,5270000.0
2008-06-17 07:06:00,3.38218,3.38255,3.37555,3.37758,4510000.0
2008-06-17 07:07:00,3.37865,3.38477,3.37502,3.38265,6010000.0
2008-06-17 07:08:00,3.38371,3.38509,3.37545,3.38028,6400000.0
2008-06-17 07:09:00,3.38292,3.38336,3.37759,3.3795,4890000.0
2008-06-17 07:10:00,3.37619,3.38149,3.37311,3.38022,6400000.0
2008-06-17 07:11:00,3.38302,3.38302,3.37818,3.38244,3010000.0
2008-06-17 07:12:00,3.38246,3.3831,3.38112,3.3831,3380000.0
2008-06-17 07:13:00,3.37507,3.38283,3.37212,3.38094,13890000.0
2008-06-17 07:14:00,3.38181,3.38284,3.3771,3.38262,5650000.0
2008-06-17 07:15:00,3.37879,3.38453,3.37295,3.37683,10140000.0
2008-06-17 07:16:00,3.38339,3.38339,3.37846,3.38256,3010000.0
2008-06-17 07:17:00,3.3811,3.38185,3.37292,3.37441,4130000.0
2008-06-17 07:18:00,3.37919,3.385,3.37852,3.38131,5640000.0
2008-06-17 07:19:00,3.37858,3.3843,3.37774,3.38336,6010000.0
2008-06-17 07:20:00,3.37601,3.38258,3.37306,3.38101,6760000.0
2008-06-17 07:21:00,3.38184,3.38307,3.37928,3.38288,4880000.0
2008-06-17 07:22:00,3.38165,3.38227,3.37704,3.37704,3010000.0
2008-06-17 07:23:00,3.38117,3.38117,3.3744,3.37636,3010000.0
2008-06-17 07:24:00,3.38087,3.38087,3.37048,3.37757,9030000.0
2008-06-17 07:25:00,3.37518,3.38177,3.37518,3.37567,4510000.0
2008-06-17 07:26:00,3.37976,3.38217,3.37234,3.38194,5260000.0
2008-06-17 07:27:00,3.38132,3.38323,3.37771,3.38037,4900000.0
2008-06-17 07:28:00,3.38153,3.38477,3.38135,3.38266,4880000.0
2008-06-17 07:29:00,3.38049,3.38405,3.37431,3.38243,5660000.0
2008-06-17 07:30:00,3.38334,3.38334,3.37717,3.37717,2640000.0
2008-06-17 07:31:00,3.38185,3.38287,3.37341,3.3825,7510000.0
2008-06-17 07:32:00,3.38102,3.38102,3.37067,3.37687,5660000.0
2008-06-17 07:33:00,3.3813,3.3813,3.37341,3.37882,6020000.0
2008-06-17 07:34:00,3.3809,3.38273,3.3809,3.38273,3380000.0
2008-06-17 07:35:00,3.38001,3.38402,3.3778,3.3791,7510000.0
2008-06-17 07:36:00,3.37736,3.38297,3.37601,3.38047,6380000.0
2008-06-17 07:37:00,3.37849,3.38393,3.37187,3.3781,9020000.0
2008-06-17 07:38:00,3.37944,3.38544,3.37264,3.37264,5250000.0
2008-06-17 07:39:00,3.38372,3.38849,3.37721,3.37721,4150000.0
2008-06-17 07:40:00,3.38212,3.38261,3.37352,3.37352,6770000.0
2008-06-17 07:41:00,3.38352,3.38352,3.37795,3.37795,4510000.0
2008-06-17 07:42:00,3.38413,3.38493,3.37322,3.38247,5250000.0
2008-06-17 07:45:00,3.37396,3.38364,3.37254,3.38364,4150000.0
2008-06-17 07:46:00,3.38191,3.38319,3.37798,3.38319,5640000.0
2008-06-17 07:47:00,3.38226,3.38263,3.37194,3.38229,6770000.0
2008-06-17 07:48:00,3.37854,3.38235,3.37292,3.38235,4520000.0
2008-06-17 07:49:00,3.38367,3.38425,3.37905,3.38425,2640000.0
2008-06-17 07:50:00,3.37795,3.37935,3.37615,3.37615,3010000.0
2008-06-17 07:51:00,3.37984,3.38479,3.37396,3.37925,7150000.0
2008-06-17 07:52:00,3.37958,3.38151,3.37482,3.37692,4510000.0
2008-06-17 07:53:00,3.38069,3.38293,3.37304,3.38293,4520000.0
2008-06-17 07:54:00,3.3819,3.3819,3.37431,3.37912,5260000.0
2008-06-17 07:55:00,3.38238,3.38316,3.37263,3.38056,9390000.0
2008-06-17 07:56:00,3.38161,3.38291,3.3724,3.37304,6030000.0
2008-06-17 07:57:00,3.3822,3.38509,3.37508,3.38182,4890000.0
2008-06-17 07:58:00,3.3812,3.38465,3.37252,3.37881,5270000.0
2008-06-17 07:59:00,3.37753,3.38239,3.37252,3.37686,7170000.0
2008-06-17 08:00:00,3.38039,3.38039,3.37521,3.37744,4890000.0
2008-06-17 08:01:00,3.37752,3.38212,3.37227,3.37671,6410000.0
2008-06-17 08:02:00,3.38112,3.38112,3.37172,3.38112,4520000.0
2008-06-17 08:03:00,3.37665,3.38118,3.37665,3.38118,1510000.0
2008-06-17 08:04:00,3.38156,3.38216,3.37167,3.38139,9030000.0
2008-06-17 08:05:00,3.37773,3.38322,3.37344,3.3812,6020000.0
2008-06-17 08:06:00,3.38243,3.383,3.37401,3.37401,3770000.0
2008-06-17 08:07:00,3.37777,3.38216,3.37093,3.3765,6780000.0
2008-06-17 08:08:00,3.37914,3.38165,3.37556,3.37556,4530000.0
2008-06-17 08:09:00,3.3834,3.3834,3.37131,3.37131,2270000.0
2008-06-17 08:10:00,3.3811,3.38131,3.37624,3.37838,5270000.0
2008-06-17 08:11:00,3.38221,3.38221,3.37182,3.38113,5660000.0
2008-06-17 08:12:00,3.37554,3.38109,3.37034,3.3756,6030000.0
2008-06-17 08:13:00,3.37878,3.3814,3.37496,3.37722,5640000.0
2008-06-17 08:14:00,3.37809,3.38187,3.37774,3.3811,4510000.0
2008-06-17 08:15:00,3.38044,3.38171,3.37262,3.37691,8650000.0
2008-06-17 08:16:00,3.37724,3.38296,3.37398,3.3823,2640000.0
2008-06-17 08:17:00,3.38293,3.38293,3.37564,3.38064,4910000.0
2008-06-17 08:18:00,3.38226,3.38226,3.37116,3.3764,8290000.0
2008-06-17 08:19:00,3.38014,3.38113,3.37148,3.37148,4880000.0
2008-06-17 08:20:00,3.37717,3.38047,3.3757,3.37865,4160000.0
2008-06-17 08:21:00,3.3766,3.38474,3.37353,3.37525,9420000.0
2008-06-17 08:22:00,3.37574,3.38228,3.37259,3.37259,4150000.0
2008-06-17 08:23:00,3.37577,3.38085,3.37295,3.37295,4520000.0
2008-06-17 08:25:00,3.37519,3.37901,3.37048,3.37366,3800000.0
2008-06-17 08:27:00,3.37624,3.37946,3.37043,3.37867,4510000.0
2008-06-17 08:28:00,3.37096,3.37915,3.36931,3.36931,6380000.0
2008-06-17 08:29:00,3.37408,3.38151,3.37203,3.37595,12010000.0
2008-06-17 08:30:00,3.37976,3.37976,3.36989,3.37368,3020000.0
2008-06-17 08:31:00,3.37332,3.38014,3.37332,3.37807,5630000.0
2008-06-17 08:32:00,3.37794,3.38184,3.37202,3.38184,4880000.0
2008-06-17 08:33:00,3.37856,3.37957,3.37063,3.37875,3010000.0
2008-06-17 08:35:00,3.37541,3.37777,3.37409,3.37776,2260000.0
2008-06-17 08:36:00,3.37285,3.37983,3.36909,3.37657,13160000.0
2008-06-17 08:37:00,3.37526,3.37969,3.3709,3.37455,6380000.0
2008-06-17 08:38:00,3.37708,3.37869,3.37354,3.37808,3380000.0
2008-06-17 08:39:00,3.37608,3.38113,3.37115,3.3752,4890000.0
2008-06-17 08:40:00,3.37552,3.38138,3.37322,3.37322,12760000.0
2008-06-17 08:41:00,3.3712,3.37932,3.3712,3.37681,3380000.0
2008-06-17 08:42:00,3.37099,3.3795,3.37099,3.37729,4880000.0
2008-06-17 08:43:00,3.37977,3.38415,3.37187,3.37242,5640000.0
2008-06-17 08:44:00,3.37877,3.37877,3.36822,3.37382,5260000.0
2008-06-17 08:45:00,3.38152,3.38159,3.37212,3.37623,4130000.0
2008-06-17 08:46:00,3.37352,3.37742,3.36925,3.37524,4890000.0
2008-06-17 08:47:00,3.37875,3.37912,3.36998,3.37642,4130000.0
2008-06-17 08:48:00,3.37575,3.37616,3.36775,3.37236,6380000.0
2008-06-17 08:49:00,3.37311,3.38002,3.36873,3.38002,6380000.0
2008-06-17 08:50:00,3.37958,3.37958,3.37866,3.37866,3750000.0
2008-06-17 08:51:00,3.37563,3.38004,3.37391,3.38004,4890000.0
2008-06-17 08:52:00,3.37374,3.37961,3.37334,3.37865,6010000.0
2008-06-17 08:55:00,3.37782,3.37782,3.37732,3.37732,1500000.0
2008-06-17 08:56:00,3.37912,3.37912,3.36962,3.37783,4130000.0
2008-06-17 08:57:00,3.37621,3.37621,3.37453,3.37453,1880000.0
2008-06-17 08:58:00,3.37463,3.37947,3.3735,3.3773,6000000.0
2008-06-17 08:59:00,3.37942,3.38147,3.37236,3.37943,8270000.0
2008-06-17 09:00:00,3.37767,3.38126,3.37495,3.37613,7510000.0
2008-06-17 09:04:00,3.37141,3.38047,3.37058,3.37806,10520000.0
2008-06-17 09:05:00,3.37114,3.38099,3.37105,3.37877,5630000.0
2008-06-17 09:06:00,3.37462,3.37774,3.36814,3.37309,3770000.0
2008-06-17 09:07:00,3.36987,3.38043,3.36981,3.37326,7890000.0
2008-06-17 09:08:00,3.37805,3.38155,3.37335,3.3742,7890000.0
2008-06-17 09:09:00,3.38013,3.38013,3.37756,3.37795,5630000.0
2008-06-17 09:11:00,3.36934,3.37956,3.36934,3.37523,3380000.0
2008-06-17 09:12:00,3.37168,3.37772,3.37109,3.37241,5260000.0
2008-06-17 09:13:00,3.37524,3.37792,3.37045,3.37667,10140000.0
2008-06-17 09:14:00,3.37446,3.37664,3.36767,3.37473,6770000.0
2008-06-17 09:15:00,3.37299,3.37931,3.36827,3.36827,5640000.0
2008-06-17 09:16:00,3.37371,3.37867,3.36785,3.36813,5280000.0
2008-06-17 09:18:00,3.37588,3.38036,3.3702,3.37385,3800000.0
2008-06-17 09:20:00,3.38029,3.38029,3.36892,3.37609,4890000.0
2008-06-17 09:21:00,3.37998,3.38002,3.37506,3.37674,3750000.0
2008-06-17 09:22:00,3.37999,3.37999,3.36693,3.37749,6770000.0
2008-06-17 09:23:00,3.3788,3.38005,3.37823,3.37823,5260000.0
2008-06-17 09:26:00,3.37076,3.37812,3.37076,3.37782,1510000.0
2008-06-17 09:27:00,3.37881,3.37918,3.36813,3.37664,8640000.0
2008-06-17 09:28:00,3.38001,3.38001,3.36986,3.36986,3010000.0
2008-06-17 09:29:00,3.37401,3.3777,3.36918,3.37342,7140000.0
2008-06-17 09:30:00,3.37132,3.37949,3.37132,3.37911,3750000.0
2008-06-17 09:35:00,3.37448,3.37971,3.36878,3.3746,3800000.0
2008-06-17 09:37:00,3.37703,3.37901,3.36846,3.37901,6400000.0
2008-06-17 09:38:00,3.37648,3.37648,3.36842,3.36842,5270000.0
2008-06-17 09:39:00,3.37518,3.381,3.36965,3.37492,10530000.0
2008-06-17 09:41:00,3.37273,3.37901,3.37273,3.37901,6020000.0
2008-06-17 09:42:00,3.3784,3.38015,3.37073,3.37871,11250000.0
2008-06-17 09:44:00,3.3803,3.38124,3.37556,3.38001,7130000.0
2008-06-17 09:45:00,3.38082,3.38127,3.37123,3.38127,12020000.0
2008-06-17 09:46:00,3.38071,3.38148,3.37391,3.38007,5630000.0
2008-06-17 09:49:00,3.3759,3.37923,3.3694,3.37378,3800000.0
2008-06-17 09:50:00,3.37503,3.3799,3.37042,3.37042,1140000.0
2008-06-17 09:53:00,3.37979,3.37979,3.36909,3.37595,6000000.0
2008-06-17 09:54:00,3.37786,3.37896,3.36912,3.37729,6760000.0
2008-06-17 09:55:00,3.37538,3.38019,3.37016,3.37599,6000000.0
2008-06-17 09:56:00,3.37711,3.38045,3.37525,3.37525,5630000.0
2008-06-17 09:57:00,3.3803,3.38062,3.37459,3.37995,7130000.0
2008-06-17 09:59:00,3.36992,3.38232,3.36986,3.37355,11270000.0
2008-06-17 10:00:00,3.37933,3.38023,3.37139,3.38023,4520000.0
2008-06-17 10:01:00,3.36935,3.377,3.36861,3.36861,4880000.0
2008-06-17 10:02:00,3.37809,3.37942,3.36955,3.36955,4890000.0
2008-06-17 10:03:00,3.38072,3.38072,3.37555,3.37697,8650000.0
2008-06-17 10:04:00,3.3761,3.37862,3.3665,3.37845,12010000.0
2008-06-17 10:05:00,3.37826,3.37826,3.37327,3.37641,7140000.0
2008-06-17 10:06:00,3.37764,3.37879,3.36867,3.37779,10540000.0
2008-06-17 10:07:00,3.37863,3.3789,3.36934,3.37806,7140000.0
2008-06-17 10:08:00,3.37757,3.37757,3.37209,3.37707,3750000.0
2008-06-17 10:09:00,3.37089,3.3777,3.37089,3.37284,6770000.0
2008-06-17 10:10:00,3.37284,3.37816,3.36797,3.37816,6380000.0
2008-06-17 10:11:00,3.37706,3.37797,3.37272,3.37707,4150000.0
2008-06-17 10:12:00,3.37663,3.37663,3.37296,3.37296,3380000.0
2008-06-17 10:13:00,3.36921,3.37786,3.36912,3.37446,7510000.0
2008-06-17 10:14:00,3.37987,3.38104,3.37196,3.37552,9400000.0
2008-06-17 10:15:00,3.37283,3.38332,3.37283,3.3787,7910000.0
2008-06-17 10:16:00,3.37243,3.37882,3.37141,3.37141,4510000.0
2008-06-17 10:18:00,3.37389,3.37872,3.36729,3.37343,3800000.0
2008-06-17 10:20:00,3.37442,3.38107,3.37442,3.37768,5650000.0
2008-06-17 10:21:00,3.37849,3.38071,3.36782,3.3759,7520000.0
2008-06-17 10:22:00,3.37461,3.37794,3.36934,3.37442,6380000.0
2008-06-17 10:23:00,3.37803,3.37914,3.37582,3.37621,6000000.0
2008-06-17 10:24:00,3.37514,3.37939,3.37011,3.37011,5630000.0
2008-06-17 10:25:00,3.3809,3.3809,3.37626,3.37756,7510000.0
2008-06-17 10:26:00,3.38066,3.38077,3.37113,3.3775,14280000.0
2008-06-17 10:27:00,3.37709,3.37873,3.36728,3.37344,15390000.0
2008-06-17 10:28:00,3.37984,3.38125,3.37403,3.37965,12750000.0
2008-06-17 10:29:00,3.37049,3.38063,3.37026,3.37102,9010000.0
2008-06-17 10:30:00,3.38017,3.38578,3.37241,3.37911,13890000.0
2008-06-17 10:31:00,3.37698,3.37854,3.37119,3.37119,4130000.0
2008-06-17 10:32:00,3.37825,3.38387,3.37776,3.38279,9390000.0
2008-06-17 10:33:00,3.37638,3.37981,3.37638,3.37867,4500000.0
2008-06-17 10:34:00,3.37505,3.38063,3.37021,3.37562,5270000.0
2008-06-17 10:35:00,3.37913,3.38025,3.36942,3.37587,10520000.0
2008-06-17 10:36:00,3.37672,3.38265,3.37317,3.37974,6010000.0
2008-06-17 10:37:00,3.38036,3.38036,3.36723,3.37606,5630000.0
2008-06-17 10:39:00,3.37178,3.37852,3.37178,3.37323,1880000.0
2008-06-17 10:40:00,3.37693,3.38024,3.37583,3.38024,4130000.0
2008-06-17 10:41:00,3.37112,3.38064,3.37112,3.37523,8660000.0
2008-06-17 10:42:00,3.37502,3.37878,3.37377,3.37878,5640000.0
2008-06-17 10:43:00,3.37936,3.37936,3.37194,3.37735,6390000.0
2008-06-17 10:45:00,3.37512,3.38062,3.37393,3.37687,12770000.0
2008-06-17 10:46:00,3.37952,3.38011,3.37478,3.37991,5260000.0
2008-06-17 10:47:00,3.3812,3.3812,3.37091,3.37952,5250000.0
2008-06-17 10:48:00,3.37599,3.38133,3.37589,3.37817,6380000.0
2008-06-17 10:49:00,3.37815,3.38063,3.37191,3.38056,6380000.0
2008-06-17 10:50:00,3.3791,3.38157,3.36935,3.38138,9010000.0
2008-06-17 10:51:00,3.38152,3.38245,3.37633,3.38,5630000.0
2008-06-17 10:52:00,3.37344,3.37802,3.37205,3.37674,8630000.0
2008-06-17 10:53:00,3.37194,3.38044,3.37194,3.38031,4510000.0
2008-06-17 10:54:00,3.37962,3.38124,3.37572,3.37725,5630000.0
2008-06-17 10:55:00,3.37328,3.38095,3.37328,3.37573,7140000.0
2008-06-17 10:56:00,3.38008,3.38096,3.37312,3.38096,5250000.0
2008-06-17 10:57:00,3.37939,3.37948,3.3718,3.37446,6010000.0
2008-06-17 10:58:00,3.37585,3.37852,3.36912,3.37802,8630000.0
2008-06-17 10:59:00,3.36762,3.37998,3.36762,3.37998,9010000.0
2008-06-17 11:00:00,3.38026,3.38282,3.37332,3.38108,10510000.0
2008-06-17 11:01:00,3.3799,3.3799,3.37246,3.37329,7150000.0
2008-06-17 11:02:00,3.37089,3.38135,3.37089,3.37566,5630000.0
2008-06-17 11:03:00,3.37088,3.38095,3.37088,3.37397,5250000.0
2008-06-17 11:04:00,3.37709,3.37849,3.36912,3.37849,6000000.0
2008-06-17 11:05:00,3.37859,3.38237,3.37191,3.37191,7130000.0
2008-06-17 11:06:00,3.37591,3.38144,3.37591,3.37899,6000000.0
2008-06-17 11:08:00,3.37376,3.37376,3.37376,3.37376,750000.0
2008-06-17 11:09:00,3.37691,3.37858,3.37409,3.37709,5250000.0
2008-06-17 11:10:00,3.37585,3.37918,3.36893,3.37674,9000000.0
2008-06-17 11:12:00,3.37323,3.37344,3.37323,3.37344,1500000.0
2008-06-17 11:13:00,3.37585,3.38013,3.36986,3.36986,6770000.0
2008-06-17 11:14:00,3.37504,3.37852,3.36942,3.37619,7510000.0
2008-06-17 11:15:00,3.37647,3.37647,3.37358,3.37358,1130000.0
2008-06-17 11:16:00,3.37324,3.37897,3.37098,3.37616,6760000.0
2008-06-17 11:17:00,3.37928,3.38043,3.37064,3.37382,4140000.0
2008-06-17 11:18:00,3.38005,3.38005,3.36979,3.37324,5640000.0
2008-06-17 11:19:00,3.38002,3.38002,3.37534,3.37534,1500000.0
2008-06-17 11:20:00,3.37376,3.37723,3.37376,3.37723,1500000.0
2008-06-17 11:21:00,3.37829,3.38042,3.37543,3.37963,5270000.0
2008-06-17 11:22:00,3.37579,3.38227,3.37237,3.37237,5630000.0
2008-06-17 11:23:00,3.37743,3.37988,3.37492,3.37951,3010000.0
2008-06-17 11:24:00,3.36912,3.37864,3.36912,3.37709,6020000.0
2008-06-17 11:25:00,3.37871,3.37931,3.36836,3.37931,8260000.0
2008-06-17 11:26:00,3.37709,3.38307,3.37459,3.38214,10140000.0
2008-06-17 11:27:00,3.37556,3.38159,3.36918,3.379,7150000.0
2008-06-17 11:28:00,3.37717,3.37862,3.37323,3.37344,8630000.0
2008-06-17 11:29:00,3.37769,3.37852,3.37152,3.37323,5640000.0
2008-06-17 11:30:00,3.37837,3.38172,3.3724,3.38172,5630000.0
2008-06-17 11:31:00,3.3772,3.37852,3.37303,3.37852,6760000.0
2008-06-17 11:33:00,3.37448,3.37893,3.37129,3.37682,6770000.0
2008-06-17 11:34:00,3.36862,3.37868,3.36862,3.37823,5630000.0
2008-06-17 11:35:00,3.37852,3.38225,3.37292,3.3773,7510000.0
2008-06-17 11:36:00,3.38228,3.38334,3.3726,3.37695,6010000.0
2008-06-17 11:37:00,3.3798,3.38117,3.37309,3.38117,5250000.0
2008-06-17 11:38:00,3.37691,3.38001,3.3756,3.38001,1880000.0
2008-06-17 11:39:00,3.37737,3.38074,3.37106,3.37744,6770000.0
2008-06-17 11:40:00,3.37813,3.37877,3.37457,3.37877,6000000.0
2008-06-17 11:41:00,3.37473,3.37953,3.36944,3.37948,8650000.0
2008-06-17 11:42:00,3.3774,3.3789,3.36988,3.37388,6010000.0
2008-06-17 11:43:00,3.38128,3.38624,3.3755,3.3755,7510000.0
2008-06-17 11:44:00,3.38045,3.38079,3.37014,3.37014,6380000.0
2008-06-17 11:45:00,3.37763,3.37763,3.36592,3.37732,5250000.0
2008-06-17 11:49:00,3.37938,3.37938,3.36798,3.37896,12380000.0
2008-06-17 11:50:00,3.37443,3.37946,3.37034,3.37864,7500000.0
2008-06-17 11:51:00,3.37961,3.37961,3.37296,3.3785,8270000.0
2008-06-17 11:52:00,3.37707,3.37927,3.37336,3.37927,4500000.0
2008-06-17 11:55:00,3.37868,3.37934,3.36969,3.37509,6380000.0
2008-06-17 11:56:00,3.37943,3.38017,3.37426,3.37426,6380000.0
2008-06-17 11:57:00,3.37531,3.38023,3.37364,3.37366,5640000.0
2008-06-17 11:58:00,3.37379,3.37856,3.36626,3.37539,9020000.0
2008-06-17 12:00:00,3.38022,3.38112,3.37582,3.37737,11650000.0
2008-06-17 12:01:00,3.37971,3.37971,3.3758,3.37708,7510000.0
2008-06-17 12:03:00,3.37889,3.37939,3.37613,3.37876,5260000.0
2008-06-17 12:04:00,3.37963,3.37963,3.37268,3.37268,5270000.0
2008-06-17 12:06:00,3.36993,3.38115,3.36993,3.37682,7880000.0
2008-06-17 12:09:00,3.37455,3.37904,3.36709,3.37325,3800000.0
2008-06-17 12:13:00,3.37917,3.38091,3.37176,3.38064,6000000.0
2008-06-17 12:14:00,3.37848,3.37848,3.37012,3.37547,4880000.0
2008-06-17 12:15:00,3.37619,3.37917,3.37373,3.37373,6000000.0
2008-06-17 12:16:00,3.37756,3.38014,3.37261,3.37525,9000000.0
2008-06-17 12:17:00,3.3689,3.37825,3.3689,3.37704,8250000.0
2008-06-17 12:18:00,3.37483,3.37874,3.36635,3.36635,9750000.0
2008-06-17 12:19:00,3.37868,3.38109,3.36974,3.37699,7500000.0
2008-06-17 12:20:00,3.36874,3.37867,3.36853,3.37715,11630000.0
2008-06-17 12:22:00,3.37878,3.37909,3.36999,3.3757,12770000.0
2008-06-17 12:23:00,3.37467,3.38036,3.37467,3.37639,5260000.0
2008-06-17 12:24:00,3.37596,3.3792,3.37277,3.3792,5260000.0
2008-06-17 12:25:00,3.37438,3.38141,3.3739,3.37803,11280000.0
2008-06-17 12:26:00,3.37856,3.37864,3.36889,3.37825,7900000.0
2008-06-17 12:27:00,3.37881,3.38064,3.37136,3.37649,4520000.0
2008-06-17 12:29:00,3.37333,3.37933,3.37318,3.37933,8250000.0
2008-06-17 12:30:00,3.37434,3.37797,3.37268,3.37764,4130000.0
2008-06-17 12:32:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-17 12:33:00,3.37869,3.37869,3.37146,3.37176,2660000.0
2008-06-17 12:39:00,3.37963,3.37963,3.37013,3.3744,3800000.0
2008-06-17 12:42:00,3.37569,3.38179,3.37224,3.37977,8280000.0
2008-06-17 12:44:00,3.37879,3.37879,3.3686,3.37166,10140000.0
2008-06-17 12:45:00,3.37882,3.3795,3.36984,3.3792,14290000.0
2008-06-17 12:47:00,3.37114,3.38033,3.37114,3.37875,4880000.0
2008-06-17 12:48:00,3.37739,3.38018,3.36885,3.37997,7510000.0
2008-06-17 12:53:00,3.37963,3.38122,3.37072,3.37396,6040000.0
2008-06-17 12:54:00,3.37896,3.37965,3.37261,3.37587,9020000.0
2008-06-17 12:57:00,3.3775,3.37827,3.36809,3.37827,11630000.0
2008-06-17 12:58:00,3.37994,3.38008,3.37339,3.37928,8260000.0
2008-06-17 13:00:00,3.37194,3.38279,3.36936,3.37875,13900000.0
2008-06-17 13:01:00,3.37925,3.37925,3.37141,3.37141,4880000.0
2008-06-17 13:02:00,3.37661,3.37882,3.37121,3.37121,4880000.0
2008-06-17 13:03:00,3.36852,3.37956,3.36852,3.37956,5260000.0
2008-06-17 13:06:00,3.37424,3.37914,3.37361,3.37554,6380000.0
2008-06-17 13:07:00,3.37011,3.37765,3.36799,3.37765,5260000.0
2008-06-17 13:08:00,3.37228,3.37772,3.37228,3.37239,6000000.0
2008-06-17 13:09:00,3.37794,3.37817,3.37201,3.37201,9760000.0
2008-06-17 13:10:00,3.37713,3.37836,3.37334,3.37836,4500000.0
2008-06-17 13:12:00,3.37553,3.37946,3.36852,3.37227,7500000.0
2008-06-17 13:15:00,3.37573,3.37901,3.36849,3.37768,9010000.0
2008-06-17 13:16:00,3.37711,3.37784,3.37121,3.37559,6390000.0
2008-06-17 13:17:00,3.37346,3.3773,3.36764,3.37575,7510000.0
2008-06-17 13:18:00,3.37591,3.37779,3.36911,3.37405,4130000.0
2008-06-17 13:19:00,3.37658,3.37723,3.37202,3.37556,7130000.0
2008-06-17 13:20:00,3.37703,3.37757,3.37197,3.37197,5640000.0
2008-06-17 13:21:00,3.37291,3.37519,3.36489,3.3663,9770000.0
2008-06-17 13:22:00,3.37536,3.37617,3.37089,3.37161,3760000.0
2008-06-17 13:24:00,3.37745,3.37763,3.36875,3.37635,4520000.0
2008-06-17 13:26:00,3.37535,3.37712,3.36744,3.37683,7510000.0
2008-06-17 13:27:00,3.37622,3.37628,3.36543,3.36682,6780000.0
2008-06-17 13:30:00,3.37579,3.37709,3.37167,3.37167,2630000.0
2008-06-17 13:31:00,3.37344,3.37661,3.37155,3.37581,9010000.0
2008-06-17 13:32:00,3.37524,3.37612,3.37009,3.37612,4510000.0
2008-06-17 13:33:00,3.37306,3.37656,3.37172,3.37428,4510000.0
2008-06-17 13:34:00,3.37074,3.37579,3.36695,3.3741,10150000.0
2008-06-17 13:40:00,3.37517,3.37631,3.36572,3.37384,6760000.0
2008-06-17 13:43:00,3.37415,3.37723,3.36742,3.37174,9010000.0
2008-06-17 13:45:00,3.36872,3.37812,3.36872,3.37562,4140000.0
2008-06-17 13:46:00,3.37504,3.37561,3.3693,3.37085,6000000.0
2008-06-17 13:47:00,3.37512,3.37635,3.36861,3.36861,4130000.0
2008-06-17 13:48:00,3.36682,3.38059,3.36682,3.37746,7130000.0
2008-06-17 13:49:00,3.36942,3.37582,3.36942,3.37522,4880000.0
2008-06-17 13:50:00,3.36567,3.37619,3.36567,3.37211,5260000.0
2008-06-17 13:51:00,3.37658,3.37715,3.37257,3.37617,4880000.0
2008-06-17 13:52:00,3.37597,3.37672,3.37336,3.37336,5250000.0
2008-06-17 13:54:00,3.36767,3.3793,3.36767,3.37315,6760000.0
2008-06-17 13:55:00,3.37509,3.37734,3.37186,3.37452,6380000.0
2008-06-17 13:59:00,3.36919,3.37411,3.36547,3.37411,7500000.0
2008-06-17 14:00:00,3.37809,3.37809,3.37156,3.37675,4880000.0
2008-06-17 14:01:00,3.37722,3.37722,3.37296,3.37508,2250000.0
2008-06-17 14:07:00,3.36802,3.37748,3.36802,3.37584,2250000.0
2008-06-17 14:08:00,3.37637,3.37637,3.37102,3.37567,3750000.0
2008-06-17 14:09:00,3.37522,3.37522,3.36202,3.37508,12000000.0
2008-06-17 14:11:00,3.37299,3.3781,3.36676,3.37146,3800000.0
2008-06-17 14:13:00,3.36796,3.3753,3.3637,3.3753,8650000.0
2008-06-17 14:14:00,3.37038,3.37726,3.36875,3.37656,7880000.0
2008-06-17 14:15:00,3.37384,3.37864,3.36857,3.37751,10130000.0
2008-06-17 14:16:00,3.36968,3.37732,3.36946,3.37372,4500000.0
2008-06-17 14:17:00,3.37595,3.37595,3.36637,3.36691,6750000.0
2008-06-17 14:18:00,3.37573,3.37668,3.37434,3.37569,4880000.0
2008-06-17 14:19:00,3.37675,3.37685,3.37171,3.37294,3380000.0
2008-06-17 14:20:00,3.37307,3.3769,3.36902,3.37216,8260000.0
2008-06-17 14:21:00,3.37843,3.37872,3.37031,3.37565,4510000.0
2008-06-17 14:22:00,3.37274,3.37802,3.37274,3.37802,5250000.0
2008-06-17 14:25:00,3.37703,3.37779,3.36828,3.37427,5250000.0
2008-06-17 14:26:00,3.3737,3.37833,3.37051,3.37077,12380000.0
2008-06-17 14:27:00,3.37648,3.37708,3.37573,3.37573,3750000.0
2008-06-17 14:28:00,3.37634,3.3769,3.36725,3.36815,5250000.0
2008-06-17 14:29:00,3.37528,3.377,3.37142,3.37142,11250000.0
2008-06-17 14:30:00,3.37012,3.37715,3.37012,3.37715,6380000.0
2008-06-17 14:31:00,3.36941,3.37358,3.36679,3.37079,3760000.0
2008-06-17 14:32:00,3.37619,3.37695,3.37125,3.37695,6000000.0
2008-06-17 14:34:00,3.3726,3.37631,3.37108,3.37108,3000000.0
2008-06-17 14:35:00,3.37606,3.37606,3.36524,3.36837,4880000.0
2008-06-17 14:36:00,3.37478,3.37715,3.36982,3.37122,6390000.0
2008-06-17 14:37:00,3.37242,3.37713,3.36759,3.37631,6750000.0
2008-06-17 14:38:00,3.37738,3.37738,3.36835,3.3742,4880000.0
2008-06-17 14:39:00,3.37286,3.37829,3.36868,3.37632,9380000.0
2008-06-17 14:40:00,3.37082,3.37607,3.37082,3.37482,3760000.0
2008-06-17 14:41:00,3.36858,3.37181,3.36147,3.36334,8250000.0
2008-06-17 14:42:00,3.37286,3.37458,3.37073,3.37376,5250000.0
2008-06-17 14:43:00,3.36443,3.37952,3.36443,3.37494,10880000.0
2008-06-17 14:44:00,3.36932,3.37446,3.36932,3.36937,3380000.0
2008-06-17 14:45:00,3.37526,3.37732,3.37101,3.37207,7880000.0
2008-06-17 14:47:00,3.37106,3.37681,3.36668,3.3745,7510000.0
2008-06-17 14:48:00,3.36855,3.37588,3.36802,3.37526,6380000.0
2008-06-17 14:49:00,3.37351,3.37351,3.36795,3.37026,3380000.0
2008-06-17 14:50:00,3.37318,3.37318,3.35978,3.36662,13520000.0
2008-06-17 14:51:00,3.37288,3.37338,3.36319,3.37338,4880000.0
2008-06-17 14:52:00,3.37272,3.37429,3.36954,3.37192,4510000.0
2008-06-17 14:53:00,3.37345,3.37352,3.3664,3.37352,10150000.0
2008-06-17 14:54:00,3.37433,3.37437,3.36806,3.36806,8250000.0
2008-06-17 14:55:00,3.37102,3.37428,3.36508,3.37409,4890000.0
2008-06-17 14:56:00,3.37507,3.37507,3.36524,3.37042,9000000.0
2008-06-17 14:57:00,3.37288,3.37288,3.36816,3.37274,4510000.0
2008-06-17 14:58:00,3.3718,3.3718,3.36183,3.36626,4880000.0
2008-06-17 14:59:00,3.37283,3.3747,3.36799,3.37336,6770000.0
2008-06-17 15:00:00,3.37221,3.37221,3.36269,3.36678,4500000.0
2008-06-17 15:01:00,3.36871,3.37291,3.36191,3.37265,4880000.0
2008-06-17 15:02:00,3.36854,3.37291,3.36114,3.36724,6390000.0
2008-06-17 15:03:00,3.37198,3.37313,3.36711,3.36732,5250000.0
2008-06-17 15:04:00,3.37128,3.37237,3.36707,3.37222,5270000.0
2008-06-17 15:05:00,3.36722,3.372,3.36275,3.36814,7130000.0
2008-06-17 15:06:00,3.37128,3.37145,3.36211,3.36798,6390000.0
2008-06-17 15:07:00,3.37256,3.37256,3.36694,3.37166,4130000.0
2008-06-17 15:08:00,3.37166,3.37242,3.36674,3.37025,8650000.0
2008-06-17 15:09:00,3.36979,3.37375,3.36288,3.37254,4880000.0
2008-06-17 15:10:00,3.37039,3.37247,3.36288,3.37172,10890000.0
2008-06-17 15:11:00,3.37191,3.37191,3.36825,3.37085,4890000.0
2008-06-17 15:12:00,3.36848,3.37244,3.36624,3.37244,4890000.0
2008-06-17 15:13:00,3.36286,3.37112,3.36286,3.36786,7510000.0
2008-06-17 15:14:00,3.36692,3.37185,3.36152,3.37025,5630000.0
2008-06-17 15:15:00,3.37275,3.37294,3.3633,3.36696,5630000.0
2008-06-17 15:16:00,3.36775,3.37249,3.36775,3.37249,3380000.0
2008-06-17 15:17:00,3.37318,3.37426,3.36432,3.368,9380000.0
2008-06-17 15:18:00,3.37116,3.37258,3.36314,3.36793,5270000.0
2008-06-17 15:19:00,3.37267,3.37334,3.36405,3.36934,5260000.0
2008-06-17 15:20:00,3.36939,3.37042,3.35979,3.36014,7510000.0
2008-06-17 15:21:00,3.37157,3.37415,3.36247,3.37415,5260000.0
2008-06-17 15:22:00,3.37222,3.37243,3.36326,3.37164,3760000.0
2008-06-17 15:23:00,3.36905,3.37226,3.36142,3.37175,4880000.0
2008-06-17 15:27:00,3.36843,3.37291,3.36133,3.36133,7500000.0
2008-06-17 15:28:00,3.37188,3.37191,3.36714,3.36714,6020000.0
2008-06-17 15:29:00,3.37218,3.37218,3.36116,3.37103,18770000.0
2008-06-17 15:30:00,3.37199,3.37199,3.36918,3.37161,6010000.0
2008-06-17 15:31:00,3.37073,3.37192,3.36992,3.37165,6000000.0
2008-06-17 15:32:00,3.36282,3.37222,3.36282,3.37079,5250000.0
2008-06-17 15:33:00,3.36258,3.37073,3.36258,3.37073,1500000.0
2008-06-17 15:34:00,3.37131,3.37204,3.36595,3.36646,4510000.0
2008-06-17 15:35:00,3.37246,3.3728,3.36384,3.36967,6000000.0
2008-06-17 15:36:00,3.37292,3.37418,3.36735,3.36878,6380000.0
2008-06-17 15:37:00,3.36711,3.37215,3.36616,3.36616,6770000.0
2008-06-17 15:38:00,3.36596,3.37191,3.36596,3.3704,7130000.0
2008-06-17 15:39:00,3.36787,3.37149,3.36584,3.37138,6000000.0
2008-06-17 15:40:00,3.36819,3.37267,3.36624,3.37218,5630000.0
2008-06-17 15:41:00,3.37258,3.37307,3.36356,3.37123,6010000.0
2008-06-17 15:42:00,3.36983,3.37183,3.36179,3.36653,4880000.0
2008-06-17 15:43:00,3.36564,3.37084,3.35997,3.37084,6760000.0
2008-06-17 15:45:00,3.36781,3.37177,3.36055,3.36645,6390000.0
2008-06-17 15:46:00,3.37224,3.37517,3.36883,3.36919,7880000.0
2008-06-17 15:47:00,3.37347,3.37423,3.36845,3.37355,7130000.0
2008-06-17 15:49:00,3.36924,3.37267,3.36924,3.37267,4890000.0
2008-06-17 15:50:00,3.37396,3.37403,3.36513,3.36947,5250000.0
2008-06-17 15:51:00,3.37362,3.37362,3.36247,3.36877,4880000.0
2008-06-17 15:52:00,3.37001,3.37262,3.36511,3.37259,3760000.0
2008-06-17 15:53:00,3.3726,3.37341,3.36517,3.37269,8250000.0
2008-06-17 15:54:00,3.37379,3.37379,3.36618,3.3675,5630000.0
2008-06-17 15:55:00,3.37135,3.3719,3.36717,3.36875,5260000.0
2008-06-17 15:56:00,3.36668,3.37543,3.36452,3.37424,6750000.0
2008-06-17 15:57:00,3.36977,3.37551,3.36461,3.37415,6000000.0
2008-06-17 15:58:00,3.37191,3.3755,3.36597,3.3706,7510000.0
2008-06-17 16:00:00,3.37593,3.37644,3.37028,3.37349,8260000.0
2008-06-17 16:01:00,3.3758,3.37685,3.37095,3.37095,6000000.0
2008-06-17 16:02:00,3.37511,3.37511,3.36491,3.37419,6750000.0
2008-06-17 16:03:00,3.37158,3.37525,3.36987,3.37085,5250000.0
2008-06-17 16:04:00,3.37072,3.37385,3.3663,3.37025,6000000.0
2008-06-17 16:05:00,3.37194,3.37648,3.37022,3.37348,7500000.0
2008-06-17 16:06:00,3.36568,3.37475,3.36568,3.36961,8250000.0
2008-06-17 16:07:00,3.37496,3.37562,3.36893,3.37512,5250000.0
2008-06-17 16:09:00,3.36969,3.37571,3.36969,3.37571,3030000.0
2008-06-17 16:10:00,3.37488,3.37488,3.36442,3.36972,3040000.0
2008-06-17 16:11:00,3.37109,3.37552,3.36612,3.37044,5290000.0
2008-06-17 16:13:00,3.37491,3.37583,3.36793,3.37045,8250000.0
2008-06-17 16:15:00,3.37225,3.37603,3.36988,3.37449,3390000.0
2008-06-17 16:16:00,3.37187,3.37476,3.36725,3.36725,6380000.0
2008-06-17 16:17:00,3.36934,3.37554,3.36934,3.37554,3750000.0
2008-06-17 16:18:00,3.37471,3.37537,3.36868,3.37451,6010000.0
2008-06-17 16:19:00,3.36649,3.37491,3.36649,3.37491,4510000.0
2008-06-17 16:20:00,3.37075,3.37598,3.36578,3.37078,9000000.0
2008-06-17 16:21:00,3.37588,3.37857,3.36954,3.37027,6000000.0
2008-06-17 16:22:00,3.37401,3.37401,3.36694,3.37368,4500000.0
2008-06-17 16:23:00,3.3686,3.37625,3.36679,3.37025,11650000.0
2008-06-17 16:24:00,3.3741,3.37568,3.36988,3.36988,3750000.0
2008-06-17 16:25:00,3.37583,3.37583,3.36663,3.37386,3750000.0
2008-06-17 16:26:00,3.36883,3.3741,3.3647,3.3741,7890000.0
2008-06-17 16:27:00,3.3728,3.37642,3.3676,3.37474,9020000.0
2008-06-17 16:28:00,3.36514,3.37531,3.36514,3.37199,4510000.0
2008-06-17 16:29:00,3.37057,3.37595,3.36673,3.36989,7520000.0
2008-06-17 16:30:00,3.3728,3.37752,3.369,3.37067,12780000.0
2008-06-17 16:31:00,3.37201,3.3726,3.36553,3.36621,6790000.0
2008-06-17 16:33:00,3.37415,3.37527,3.36976,3.37027,5630000.0
2008-06-17 16:34:00,3.37386,3.37386,3.36653,3.36798,5250000.0
2008-06-17 16:36:00,3.37359,3.37861,3.37034,3.37503,5250000.0
2008-06-17 16:38:00,3.37418,3.37471,3.37116,3.37269,5250000.0
2008-06-17 16:39:00,3.36518,3.37428,3.36485,3.37428,6000000.0
2008-06-17 16:40:00,3.37701,3.3781,3.36796,3.37381,6000000.0
2008-06-17 16:41:00,3.37443,3.37616,3.36602,3.37395,5250000.0
2008-06-17 16:42:00,3.37469,3.37649,3.36906,3.37621,4880000.0
2008-06-17 16:43:00,3.37145,3.37491,3.36516,3.37305,6000000.0
2008-06-17 16:45:00,3.37567,3.37607,3.36533,3.37269,12750000.0
2008-06-17 16:48:00,3.37527,3.37572,3.36533,3.3752,5260000.0
2008-06-17 16:49:00,3.37319,3.37632,3.36583,3.37021,5270000.0
2008-06-17 16:51:00,3.37421,3.37485,3.36592,3.37468,6750000.0
2008-06-17 16:53:00,3.36995,3.37463,3.36323,3.36919,3800000.0
2008-06-17 16:55:00,3.37409,3.37537,3.36548,3.37458,7510000.0
2008-06-17 16:56:00,3.37198,3.37653,3.36579,3.36964,6760000.0
2008-06-17 16:57:00,3.37021,3.37578,3.36621,3.37484,4880000.0
2008-06-17 16:58:00,3.37451,3.37519,3.3701,3.37448,5260000.0
2008-06-17 16:59:00,3.37583,3.37594,3.36612,3.36612,14260000.0
2008-06-17 17:00:00,3.3758,3.3758,3.36558,3.37472,6010000.0
2008-06-17 17:01:00,3.37475,3.37531,3.37046,3.37503,5250000.0
2008-06-17 17:02:00,3.37557,3.37631,3.36997,3.37095,6010000.0
2008-06-17 17:03:00,3.36989,3.37612,3.3668,3.37592,7520000.0
2008-06-17 17:05:00,3.37205,3.3762,3.36875,3.37551,5630000.0
2008-06-17 17:06:00,3.37613,3.37613,3.36621,3.36621,6750000.0
2008-06-17 17:07:00,3.37717,3.37836,3.37304,3.37452,6000000.0
2008-06-17 17:08:00,3.37685,3.37685,3.37129,3.37278,7500000.0
2008-06-17 17:09:00,3.37543,3.37795,3.36784,3.37623,7130000.0
2008-06-17 17:10:00,3.37459,3.37459,3.37459,3.37459,750000.0
2008-06-17 17:15:00,3.37458,3.37722,3.3719,3.37302,5270000.0
2008-06-17 17:17:00,3.36938,3.3761,3.3675,3.37064,4900000.0
2008-06-17 17:18:00,3.3761,3.3761,3.36782,3.37274,5630000.0
2008-06-17 17:19:00,3.36678,3.3758,3.36675,3.37246,4510000.0
2008-06-17 17:22:00,3.37639,3.37678,3.37115,3.37605,5630000.0
2008-06-17 17:23:00,3.37646,3.37646,3.37646,3.37646,750000.0
2008-06-17 17:30:00,3.37786,3.37894,3.36912,3.37378,12020000.0
2008-06-17 17:32:00,3.36637,3.38006,3.36637,3.36825,5630000.0
2008-06-17 17:33:00,3.37636,3.37636,3.36911,3.37192,3400000.0
2008-06-17 17:34:00,3.37404,3.37737,3.37021,3.37074,6400000.0
2008-06-17 17:37:00,3.37149,3.37653,3.36891,3.37534,6750000.0
2008-06-17 17:38:00,3.37173,3.37706,3.36812,3.37276,8250000.0
2008-06-17 17:40:00,3.37255,3.37596,3.37032,3.37385,6750000.0
2008-06-17 17:41:00,3.37486,3.37943,3.36827,3.37481,14250000.0
2008-06-17 17:44:00,3.37263,3.37991,3.3724,3.37637,6400000.0
2008-06-17 17:45:00,3.37048,3.37506,3.36548,3.37297,13140000.0
2008-06-17 17:46:00,3.37651,3.37651,3.37196,3.37524,6750000.0
2008-06-17 17:48:00,3.37785,3.37843,3.3682,3.37717,12380000.0
2008-06-17 17:49:00,3.37525,3.37673,3.37227,3.37673,3750000.0
2008-06-17 17:50:00,3.3759,3.37853,3.3676,3.37442,8250000.0
2008-06-17 17:52:00,3.37303,3.37897,3.37303,3.37732,7140000.0
2008-06-17 17:54:00,3.37595,3.37595,3.36667,3.37252,6000000.0
2008-06-17 17:55:00,3.37761,3.37883,3.36868,3.37155,11630000.0
2008-06-17 17:57:00,3.37236,3.37783,3.3677,3.37359,8260000.0
2008-06-17 17:58:00,3.37306,3.37923,3.37306,3.37844,4510000.0
2008-06-17 17:59:00,3.37484,3.37882,3.36925,3.37736,5630000.0
2008-06-17 18:00:00,3.37977,3.37977,3.3691,3.37756,13150000.0
2008-06-17 18:02:00,3.37543,3.38077,3.3704,3.37432,4540000.0
2008-06-17 18:03:00,3.37361,3.37949,3.36951,3.37505,3760000.0
2008-06-17 18:04:00,3.37424,3.38058,3.37282,3.37796,6760000.0
2008-06-17 18:05:00,3.37852,3.37902,3.37852,3.37902,1130000.0
2008-06-17 18:06:00,3.37634,3.37793,3.36789,3.37437,5270000.0
2008-06-17 18:08:00,3.37587,3.37786,3.37324,3.37324,3380000.0
2008-06-17 18:09:00,3.37894,3.37894,3.3684,3.37432,7880000.0
2008-06-17 18:10:00,3.37969,3.37969,3.37325,3.37752,9000000.0
2008-06-17 18:13:00,3.37388,3.37922,3.37015,3.37689,12750000.0
2008-06-17 18:15:00,3.38091,3.38116,3.37092,3.37813,13530000.0
2008-06-17 18:16:00,3.37952,3.37952,3.36826,3.36862,9390000.0
2008-06-17 18:17:00,3.37788,3.37988,3.37032,3.37529,7510000.0
2008-06-17 18:18:00,3.38059,3.38176,3.37052,3.37909,7130000.0
2008-06-17 18:19:00,3.37293,3.3811,3.37003,3.37618,13130000.0
2008-06-17 18:20:00,3.37705,3.37705,3.37024,3.37608,5650000.0
2008-06-17 18:21:00,3.37411,3.3766,3.36763,3.37231,8260000.0
2008-06-17 18:22:00,3.37584,3.37649,3.36638,3.37431,4140000.0
2008-06-17 18:23:00,3.37708,3.37708,3.37035,3.37276,5640000.0
2008-06-17 18:24:00,3.37584,3.37724,3.37035,3.37195,8250000.0
2008-06-17 18:25:00,3.36729,3.37684,3.36729,3.37651,6760000.0
2008-06-17 18:26:00,3.36881,3.37646,3.36881,3.37604,4520000.0
2008-06-17 18:27:00,3.37792,3.37962,3.36775,3.37754,10510000.0
2008-06-17 18:30:00,3.3772,3.3772,3.36476,3.36713,9760000.0
2008-06-17 18:31:00,3.37355,3.37942,3.36905,3.37791,5260000.0
2008-06-17 18:33:00,3.37583,3.37838,3.3682,3.37726,6770000.0
2008-06-17 18:35:00,3.37704,3.37704,3.36765,3.36765,9390000.0
2008-06-17 18:38:00,3.37594,3.37594,3.3643,3.36952,7520000.0
2008-06-17 18:41:00,3.37296,3.37882,3.37194,3.37792,5630000.0
2008-06-17 18:43:00,3.37717,3.37921,3.37151,3.37894,6030000.0
2008-06-17 18:45:00,3.36863,3.37997,3.36863,3.37938,8630000.0
2008-06-17 18:46:00,3.37794,3.37804,3.3707,3.37648,9380000.0
2008-06-17 18:53:00,3.37298,3.37819,3.36862,3.37737,4510000.0
2008-06-17 18:54:00,3.37184,3.37722,3.36843,3.36843,4890000.0
2008-06-17 18:57:00,3.37346,3.37702,3.36675,3.37045,3800000.0
2008-06-17 19:00:00,3.37306,3.37975,3.36986,3.3744,6760000.0
2008-06-17 19:01:00,3.36983,3.37587,3.36906,3.37587,6780000.0
2008-06-17 19:04:00,3.37673,3.37673,3.37107,3.37517,5630000.0
2008-06-17 19:08:00,3.37405,3.37822,3.36856,3.37492,7510000.0
2008-06-17 19:09:00,3.37212,3.37609,3.37212,3.37586,4500000.0
2008-06-17 19:12:00,3.37677,3.37807,3.36812,3.37609,7500000.0
2008-06-17 19:15:00,3.37767,3.37982,3.36808,3.36808,13510000.0
2008-06-17 19:30:00,3.37768,3.38032,3.37092,3.37942,9380000.0
2008-06-17 19:40:00,3.37363,3.37768,3.36802,3.37248,3800000.0
2008-06-17 19:45:00,3.37559,3.38002,3.37062,3.37494,3800000.0
2008-06-17 19:50:00,3.37566,3.37794,3.36878,3.37664,6750000.0
2008-06-17 19:56:00,3.3683,3.3683,3.36824,3.36824,760000.0
2008-06-17 19:57:00,3.37782,3.37782,3.37782,3.37782,380000.0
2008-06-17 19:58:00,3.37309,3.37752,3.36812,3.37244,3800000.0
2008-06-17 20:00:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-17 20:03:00,3.37349,3.37575,3.36791,3.36791,1510000.0
2008-06-17 20:04:00,3.37523,3.37659,3.3672,3.3726,12410000.0
2008-06-17 20:05:00,3.37782,3.37782,3.37639,3.37639,1500000.0
2008-06-17 20:06:00,3.36693,3.37498,3.36536,3.37374,4520000.0
2008-06-17 20:15:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-17 20:17:00,3.37217,3.37555,3.36652,3.37236,3800000.0
2008-06-17 20:19:00,3.37475,3.375,3.36591,3.3686,3760000.0
2008-06-17 20:20:00,3.37739,3.37739,3.37407,3.37739,2250000.0
2008-06-17 20:22:00,3.37309,3.37752,3.36812,3.37244,3800000.0
2008-06-17 20:27:00,3.3741,3.37651,3.36431,3.37651,4520000.0
2008-06-17 20:28:00,3.37501,3.37587,3.36781,3.36827,3010000.0
2008-06-17 20:29:00,3.36715,3.37736,3.36715,3.37328,6400000.0
2008-06-17 20:30:00,3.37363,3.37363,3.36952,3.36952,1130000.0
2008-06-17 20:32:00,3.37279,3.37722,3.36782,3.37214,3800000.0
2008-06-17 20:36:00,3.37181,3.37767,3.37181,3.37571,4140000.0
2008-06-17 20:39:00,3.37329,3.37772,3.36832,3.37264,3800000.0
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 21:15:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-17 21:20:00,3.37589,3.37589,3.37589,3.37589,750000.0
2008-06-17 21:21:00,3.37329,3.37772,3.36832,3.37264,4910000.0
2008-06-17 21:25:00,3.37306,3.37793,3.36921,3.37227,8290000.0
2008-06-17 21:26:00,3.37609,3.37694,3.37098,3.37235,3400000.0
2008-06-17 21:29:00,3.37494,3.37858,3.36812,3.37731,9780000.0
2008-06-17 21:30:00,3.38022,3.38022,3.38022,3.38022,380000.0
2008-06-17 21:33:00,3.37235,3.37754,3.36983,3.37399,3800000.0
2008-06-17 21:36:00,3.37309,3.37752,3.36812,3.37244,3800000.0
2008-06-17 21:38:00,3.37248,3.37874,3.36854,3.37376,3800000.0
2008-06-17 21:41:00,3.37766,3.37842,3.36902,3.37362,8670000.0
2008-06-17 21:45:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-17 21:50:00,3.375,3.37937,3.37006,3.37471,3800000.0
2008-06-17 21:53:00,3.37429,3.37429,3.37429,3.37429,750000.0
2008-06-17 21:54:00,3.37119,3.37628,3.36889,3.3762,4130000.0
2008-06-17 21:55:00,3.37617,3.37617,3.37462,3.37462,1880000.0
2008-06-17 21:56:00,3.37452,3.37452,3.36699,3.3708,4150000.0
2008-06-17 21:57:00,3.37632,3.37632,3.36692,3.37124,6780000.0
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 22:45:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-17 22:48:00,3.37387,3.37584,3.36873,3.36995,4140000.0
2008-06-17 22:51:00,3.37148,3.3765,3.36554,3.37157,4540000.0
2008-06-17 22:55:00,3.37383,3.37797,3.36767,3.37222,3800000.0
2008-06-17 23:00:00,3.37489,3.37902,3.37002,3.37271,3800000.0
2008-06-17 23:05:00,3.37575,3.37575,3.37055,3.37127,5250000.0
2008-06-17 23:15:00,3.37436,3.37832,3.36931,3.37154,3800000.0
2008-06-17 23:29:00,3.36513,3.37407,3.36423,3.36897,5660000.0
2008-06-17 23:30:00,3.36799,3.36799,3.36725,3.36725,760000.0
2008-06-17 23:45:00,3.37449,3.37892,3.36952,3.37384,3800000.0
2008-06-17 23:51:00,3.37178,3.37685,3.36803,3.37225,3800000.0
2008-06-18 00:00:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-18 00:01:00,3.36087,3.36166,3.36087,3.36156,1140000.0
2008-06-18 00:08:00,3.36562,3.36562,3.36562,3.36562,760000.0
2008-06-18 00:09:00,3.35622,3.35622,3.35622,3.35622,760000.0
2008-06-18 00:10:00,3.36139,3.36582,3.35642,3.36074,3800000.0
2008-06-18 00:13:00,3.36139,3.36139,3.35642,3.35642,760000.0
2008-06-18 00:14:00,3.36612,3.36612,3.35672,3.36104,5280000.0
2008-06-18 00:15:00,3.37423,3.37952,3.37423,3.37952,1130000.0
2008-06-18 00:16:00,3.35672,3.35672,3.35672,3.35672,750000.0
2008-06-18 00:17:00,3.36256,3.36705,3.36256,3.36705,1130000.0
2008-06-18 00:18:00,3.36692,3.36692,3.35752,3.35752,760000.0
2008-06-18 00:19:00,3.36529,3.36529,3.36142,3.36142,1130000.0
2008-06-18 00:20:00,3.36692,3.36692,3.36692,3.36692,750000.0
2008-06-18 00:30:00,3.37392,3.37779,3.37392,3.37779,760000.0
2008-06-18 00:31:00,3.36038,3.36038,3.36038,3.36038,380000.0
2008-06-18 00:32:00,3.36249,3.36692,3.35752,3.36184,3800000.0
2008-06-18 00:33:00,3.36589,3.36589,3.36589,3.36589,380000.0
2008-06-18 00:36:00,3.36692,3.36692,3.35752,3.36184,4170000.0
2008-06-18 00:38:00,3.36244,3.36244,3.35757,3.35757,1130000.0
2008-06-18 00:39:00,3.36299,3.36742,3.35802,3.36234,4540000.0
2008-06-18 00:41:00,3.36068,3.36068,3.36068,3.36068,750000.0
2008-06-18 00:42:00,3.35882,3.36679,3.35882,3.36679,760000.0
2008-06-18 00:43:00,3.35862,3.36294,3.35862,3.36294,1500000.0
2008-06-18 00:44:00,3.36319,3.36762,3.35822,3.36254,4910000.0
2008-06-18 00:45:00,3.37529,3.37529,3.37529,3.37529,380000.0
2008-06-18 00:46:00,3.36339,3.36339,3.36339,3.36339,380000.0
2008-06-18 00:48:00,3.36379,3.36822,3.35882,3.36314,3800000.0
2008-06-18 00:49:00,3.36218,3.36218,3.36218,3.36218,760000.0
2008-06-18 00:51:00,3.36509,3.36952,3.36012,3.36444,3800000.0
2008-06-18 00:53:00,3.36489,3.36932,3.35992,3.36424,3800000.0
2008-06-18 00:56:00,3.36429,3.36872,3.35932,3.36364,3800000.0
2008-06-18 00:59:00,3.36322,3.36867,3.36216,3.36216,3760000.0
2008-06-18 01:00:00,3.37413,3.37547,3.37413,3.37547,1500000.0
2008-06-18 01:01:00,3.37156,3.38035,3.37156,3.37895,4140000.0
2008-06-18 01:02:00,3.36294,3.36294,3.36294,3.36294,380000.0
2008-06-18 01:05:00,3.36379,3.36822,3.35882,3.36314,3800000.0
2008-06-18 01:15:00,3.37209,3.37305,3.36262,3.36442,3800000.0
2008-06-18 01:16:00,3.36343,3.36343,3.36343,3.36343,380000.0
2008-06-18 01:20:00,3.36379,3.36822,3.35882,3.36314,3800000.0
2008-06-18 01:22:00,3.36429,3.36872,3.35932,3.36364,3800000.0
2008-06-18 01:23:00,3.36363,3.36363,3.36363,3.36363,380000.0
2008-06-18 01:25:00,3.36539,3.36982,3.36042,3.36474,3800000.0
2008-06-18 01:27:00,3.36449,3.36892,3.35952,3.36384,3800000.0
2008-06-18 01:29:00,3.37327,3.37882,3.36823,3.37249,4170000.0
2008-06-18 01:30:00,3.37557,3.37557,3.36827,3.37549,2270000.0
2008-06-18 01:33:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 01:36:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-18 01:38:00,3.37419,3.37833,3.36989,3.37306,3800000.0
2008-06-18 01:40:00,3.36293,3.36293,3.36293,3.36293,380000.0
2008-06-18 01:43:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-18 01:45:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 01:46:00,3.36782,3.36782,3.36782,3.36782,380000.0
2008-06-18 01:48:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-18 01:51:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-18 01:54:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-18 01:58:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 02:00:00,3.37405,3.37782,3.36726,3.37132,3800000.0
2008-06-18 02:08:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-18 02:12:00,3.36469,3.36912,3.35972,3.36404,3800000.0
2008-06-18 02:15:00,3.37918,3.37951,3.36982,3.37286,8650000.0
2008-06-18 02:16:00,3.36852,3.36852,3.36852,3.36852,750000.0
2008-06-18 02:20:00,3.36359,3.36802,3.35862,3.36294,4910000.0
2008-06-18 02:28:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 02:30:00,3.37499,3.37942,3.37002,3.37434,3800000.0
2008-06-18 02:34:00,3.36692,3.36692,3.35752,3.36184,3800000.0
2008-06-18 02:39:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-18 02:44:00,3.36667,3.36667,3.36667,3.36667,380000.0
2008-06-18 02:45:00,3.37846,3.37912,3.36972,3.37383,4900000.0
2008-06-18 02:49:00,3.36249,3.36692,3.35752,3.36184,3800000.0
2008-06-18 02:54:00,3.36319,3.36762,3.35822,3.36254,3800000.0
2008-06-18 02:58:00,3.36299,3.36742,3.35802,3.36234,4170000.0
2008-06-18 03:00:00,3.37002,3.37002,3.37002,3.37002,380000.0
2008-06-18 03:01:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 03:05:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-18 03:08:00,3.36822,3.36822,3.36822,3.36822,380000.0
2008-06-18 03:12:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-18 03:15:00,3.37291,3.37469,3.36248,3.36427,3800000.0
2008-06-18 03:19:00,3.36359,3.36802,3.35862,3.36294,4170000.0
2008-06-18 03:21:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 03:25:00,3.36379,3.36379,3.36379,3.36379,380000.0
2008-06-18 03:27:00,3.36639,3.36639,3.36639,3.36639,750000.0
2008-06-18 03:28:00,3.36426,3.36619,3.36426,3.36619,1500000.0
2008-06-18 03:29:00,3.36932,3.37618,3.36692,3.37618,4130000.0
2008-06-18 03:30:00,3.37309,3.37692,3.36255,3.36255,4910000.0
2008-06-18 03:32:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-18 03:34:00,3.36249,3.36692,3.35752,3.36184,3800000.0
2008-06-18 03:40:00,3.36209,3.36652,3.35712,3.36144,3800000.0
2008-06-18 03:42:00,3.36672,3.36672,3.35732,3.36164,3800000.0
2008-06-18 03:45:00,3.37511,3.37511,3.36842,3.36842,3000000.0
2008-06-18 03:47:00,3.36189,3.36632,3.35692,3.36124,3800000.0
2008-06-18 03:50:00,3.35712,3.35712,3.35712,3.35712,750000.0
2008-06-18 03:54:00,3.36169,3.36612,3.35672,3.36104,3800000.0
2008-06-18 03:57:00,3.35642,3.36624,3.35642,3.36139,2250000.0
2008-06-18 04:00:00,3.3734,3.37544,3.36103,3.36261,3800000.0
2008-06-18 04:05:00,3.36119,3.36562,3.35622,3.36054,3800000.0
2008-06-18 04:08:00,3.36139,3.36582,3.35642,3.36074,3800000.0
2008-06-18 04:11:00,3.36119,3.36562,3.35622,3.36054,3800000.0
2008-06-18 04:15:00,3.37519,3.37962,3.37022,3.37454,3800000.0
2008-06-18 04:20:00,3.37151,3.37723,3.3663,3.37106,7150000.0
2008-06-18 04:21:00,3.37733,3.37859,3.36822,3.37066,3020000.0
2008-06-18 04:30:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-18 04:44:00,3.3742,3.3766,3.36703,3.37116,5270000.0
2008-06-18 04:45:00,3.36932,3.37872,3.36932,3.37413,3010000.0
2008-06-18 04:56:00,3.37181,3.37863,3.36868,3.37201,3800000.0
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 06:00:00,3.37288,3.37455,3.36227,3.36227,3800000.0
2008-06-18 06:02:00,3.36079,3.36522,3.35582,3.36014,3800000.0
2008-06-18 06:04:00,3.36099,3.36542,3.35602,3.36034,3800000.0
2008-06-18 06:07:00,3.36039,3.36482,3.35542,3.35974,3800000.0
2008-06-18 06:09:00,3.36059,3.36502,3.35562,3.35994,3800000.0
2008-06-18 06:12:00,3.36039,3.36482,3.35542,3.35974,3800000.0
2008-06-18 06:14:00,3.36629,3.3764,3.36629,3.3764,5250000.0
2008-06-18 06:15:00,3.37488,3.37488,3.37488,3.37488,750000.0
2008-06-18 06:22:00,3.37109,3.37711,3.36885,3.37219,3800000.0
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 07:30:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-18 07:33:00,3.37462,3.37908,3.36969,3.37278,3800000.0
2008-06-18 07:43:00,3.37213,3.37677,3.36676,3.3727,3800000.0
2008-06-18 07:45:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-18 07:51:00,3.37464,3.37464,3.36374,3.37018,3800000.0
2008-06-18 07:52:00,3.37135,3.37475,3.36849,3.37008,2650000.0
2008-06-18 07:55:00,3.37798,3.3806,3.37185,3.37652,7500000.0
2008-06-18 07:58:00,3.37063,3.37594,3.36793,3.36793,2640000.0
2008-06-18 07:59:00,3.37123,3.37667,3.3689,3.37313,4170000.0
2008-06-18 08:00:00,3.37769,3.37769,3.37769,3.37769,380000.0
2008-06-18 08:04:00,3.37584,3.37703,3.36904,3.37281,5650000.0
2008-06-18 08:05:00,3.36975,3.37579,3.3665,3.37575,3400000.0
2008-06-18 08:06:00,3.36635,3.37853,3.36635,3.37634,4910000.0
2008-06-18 08:11:00,3.37705,3.37705,3.36632,3.37457,3010000.0
2008-06-18 08:15:00,3.3746,3.37787,3.36874,3.37277,5250000.0
2008-06-18 08:18:00,3.37095,3.3773,3.3666,3.37266,4540000.0
2008-06-18 08:20:00,3.37055,3.3763,3.36989,3.37376,3780000.0
2008-06-18 08:21:00,3.37112,3.37624,3.3683,3.37341,3800000.0
2008-06-18 08:23:00,3.37051,3.37603,3.36423,3.37116,3800000.0
2008-06-18 08:29:00,3.37024,3.37754,3.36753,3.37239,9010000.0
2008-06-18 08:30:00,3.37533,3.37722,3.3726,3.37539,4500000.0
2008-06-18 08:32:00,3.3719,3.37873,3.3719,3.37276,4520000.0
2008-06-18 08:33:00,3.37551,3.37551,3.36908,3.3731,6020000.0
2008-06-18 08:34:00,3.36468,3.3735,3.36242,3.37097,10520000.0
2008-06-18 08:35:00,3.37553,3.37553,3.36783,3.37382,6760000.0
2008-06-18 08:37:00,3.37198,3.37488,3.36611,3.37016,5640000.0
2008-06-18 08:40:00,3.37065,3.37744,3.36958,3.37039,7880000.0
2008-06-18 08:42:00,3.37229,3.37672,3.36732,3.37164,3800000.0
2008-06-18 08:44:00,3.36789,3.3738,3.36335,3.3692,9390000.0
2008-06-18 08:45:00,3.37649,3.37649,3.36832,3.36832,2630000.0
2008-06-18 08:46:00,3.37478,3.37478,3.36869,3.36946,3380000.0
2008-06-18 08:47:00,3.37422,3.37513,3.3628,3.36861,7510000.0
2008-06-18 08:48:00,3.37412,3.37413,3.365,3.36722,6760000.0
2008-06-18 08:49:00,3.36229,3.37425,3.35868,3.37425,10140000.0
2008-06-18 08:55:00,3.36988,3.37569,3.3682,3.37569,7510000.0
2008-06-18 08:56:00,3.3757,3.3757,3.37391,3.37391,1500000.0
2008-06-18 08:57:00,3.37438,3.3757,3.37044,3.37513,5630000.0
2008-06-18 08:58:00,3.37261,3.37569,3.36478,3.3706,5250000.0
2008-06-18 08:59:00,3.37049,3.37503,3.36441,3.37402,13530000.0
2008-06-18 09:00:00,3.3738,3.37839,3.36755,3.37143,12410000.0
2008-06-18 09:04:00,3.36568,3.37356,3.3628,3.37356,5250000.0
2008-06-18 09:05:00,3.36382,3.37415,3.36382,3.36563,6000000.0
2008-06-18 09:08:00,3.37225,3.37511,3.36615,3.36615,4520000.0
2008-06-18 09:09:00,3.36581,3.37487,3.36581,3.37342,5630000.0
2008-06-18 09:10:00,3.36901,3.37014,3.36032,3.36597,6380000.0
2008-06-18 09:11:00,3.37221,3.37647,3.36629,3.37544,7530000.0
2008-06-18 09:12:00,3.37495,3.3754,3.36772,3.36772,2260000.0
2008-06-18 09:13:00,3.37407,3.3767,3.36656,3.36656,6770000.0
2008-06-18 09:14:00,3.37077,3.37483,3.36396,3.37478,11270000.0
2008-06-18 09:15:00,3.37085,3.37405,3.36702,3.36825,6390000.0
2008-06-18 09:16:00,3.36991,3.37424,3.36853,3.3729,7510000.0
2008-06-18 09:18:00,3.37126,3.37176,3.3611,3.36597,4880000.0
2008-06-18 09:19:00,3.37212,3.37221,3.36157,3.36948,6780000.0
2008-06-18 09:21:00,3.36835,3.37372,3.36214,3.36677,3800000.0
2008-06-18 09:24:00,3.37197,3.37197,3.36518,3.36518,3770000.0
2008-06-18 09:25:00,3.37097,3.37269,3.36708,3.36955,2640000.0
2008-06-18 09:26:00,3.3705,3.37145,3.36311,3.36311,4890000.0
2008-06-18 09:27:00,3.36999,3.36999,3.35977,3.3691,8290000.0
2008-06-18 09:28:00,3.36232,3.37201,3.36232,3.37201,4880000.0
2008-06-18 09:29:00,3.3667,3.37177,3.36209,3.3704,8660000.0
2008-06-18 09:30:00,3.36729,3.37127,3.36509,3.37127,4510000.0
2008-06-18 09:32:00,3.36238,3.3714,3.36238,3.36243,5280000.0
2008-06-18 09:33:00,3.36403,3.37045,3.36032,3.36554,4510000.0
2008-06-18 09:34:00,3.36737,3.37187,3.36237,3.36627,6040000.0
2008-06-18 09:35:00,3.36834,3.36995,3.35992,3.36745,3780000.0
2008-06-18 09:36:00,3.36652,3.37061,3.36069,3.36444,6800000.0
2008-06-18 09:38:00,3.37043,3.37368,3.36364,3.37122,5630000.0
2008-06-18 09:39:00,3.37073,3.37315,3.36358,3.37039,5250000.0
2008-06-18 09:40:00,3.3694,3.3695,3.35898,3.36038,8270000.0
2008-06-18 09:41:00,3.36354,3.36977,3.36292,3.36832,7500000.0
2008-06-18 09:42:00,3.36802,3.37012,3.35999,3.36862,10510000.0
2008-06-18 09:43:00,3.36794,3.37069,3.36398,3.36966,7880000.0
2008-06-18 09:44:00,3.37023,3.37023,3.36435,3.36899,3380000.0
2008-06-18 09:45:00,3.37086,3.37092,3.36152,3.37092,6760000.0
2008-06-18 09:46:00,3.36919,3.36993,3.36731,3.3695,4500000.0
2008-06-18 09:48:00,3.36817,3.36988,3.36033,3.36988,2260000.0
2008-06-18 09:49:00,3.36874,3.37019,3.36477,3.37019,5630000.0
2008-06-18 09:50:00,3.36898,3.37,3.35832,3.35832,7880000.0
2008-06-18 09:51:00,3.36552,3.36894,3.35913,3.36811,11640000.0
2008-06-18 09:52:00,3.36593,3.37014,3.36485,3.3682,5250000.0
2008-06-18 09:54:00,3.36972,3.37364,3.3628,3.37013,6020000.0
2008-06-18 09:56:00,3.36772,3.36965,3.35982,3.36553,5630000.0
2008-06-18 09:57:00,3.36911,3.36911,3.36355,3.36879,6760000.0
2008-06-18 09:58:00,3.36556,3.37003,3.36017,3.37003,5630000.0
2008-06-18 09:59:00,3.35943,3.36764,3.35796,3.36104,9020000.0
2008-06-18 10:00:00,3.36972,3.36972,3.35951,3.36915,3760000.0
2008-06-18 10:02:00,3.37093,3.37093,3.3609,3.3609,7510000.0
2008-06-18 10:03:00,3.36912,3.3692,3.36454,3.36781,5640000.0
2008-06-18 10:04:00,3.36876,3.37125,3.35886,3.37075,9760000.0
2008-06-18 10:05:00,3.37112,3.37112,3.36514,3.36699,4520000.0
2008-06-18 10:06:00,3.37047,3.37109,3.36122,3.36938,7530000.0
2008-06-18 10:07:00,3.37008,3.37008,3.36091,3.36943,6020000.0
2008-06-18 10:10:00,3.36594,3.37114,3.36184,3.37069,3770000.0
2008-06-18 10:13:00,3.36704,3.37159,3.36378,3.36677,3800000.0
2008-06-18 10:15:00,3.37171,3.37171,3.36145,3.3696,10140000.0
2008-06-18 10:16:00,3.36513,3.37061,3.36458,3.36509,4140000.0
2008-06-18 10:17:00,3.36859,3.36928,3.36326,3.36799,7510000.0
2008-06-18 10:18:00,3.36613,3.36989,3.36613,3.36989,3380000.0
2008-06-18 10:19:00,3.36892,3.37191,3.36267,3.37068,4140000.0
2008-06-18 10:20:00,3.37088,3.37265,3.36451,3.36666,7890000.0
2008-06-18 10:21:00,3.3716,3.3724,3.36079,3.36609,9770000.0
2008-06-18 10:22:00,3.37165,3.37165,3.36184,3.36754,4140000.0
2008-06-18 10:23:00,3.36371,3.3693,3.36371,3.3693,4890000.0
2008-06-18 10:24:00,3.36267,3.36967,3.36267,3.36545,4130000.0
2008-06-18 10:26:00,3.37289,3.37434,3.36484,3.37038,6030000.0
2008-06-18 10:27:00,3.37248,3.37368,3.36273,3.37141,6400000.0
2008-06-18 10:29:00,3.36322,3.37283,3.36322,3.37119,4500000.0
2008-06-18 10:30:00,3.37173,3.37173,3.36358,3.37095,5630000.0
2008-06-18 10:31:00,3.36333,3.37071,3.36248,3.36828,5250000.0
2008-06-18 10:32:00,3.36727,3.37205,3.36638,3.37205,7500000.0
2008-06-18 10:33:00,3.37281,3.37281,3.3637,3.36932,6760000.0
2008-06-18 10:34:00,3.36995,3.37391,3.36359,3.3674,5250000.0
2008-06-18 10:35:00,3.37051,3.37199,3.36479,3.37127,7130000.0
2008-06-18 10:36:00,3.36938,3.37253,3.36548,3.36589,7500000.0
2008-06-18 10:37:00,3.37188,3.37196,3.35954,3.36807,6000000.0
2008-06-18 10:38:00,3.37145,3.37177,3.3617,3.36197,5250000.0
2008-06-18 10:39:00,3.37251,3.37638,3.36487,3.37216,6000000.0
2008-06-18 10:41:00,3.37248,3.37334,3.36141,3.37236,13880000.0
2008-06-18 10:42:00,3.36444,3.37504,3.36444,3.37033,6000000.0
2008-06-18 10:44:00,3.36945,3.3728,3.36472,3.3728,12380000.0
2008-06-18 10:45:00,3.36947,3.37644,3.36767,3.36998,12760000.0
2008-06-18 10:46:00,3.37244,3.37369,3.36801,3.37182,6000000.0
2008-06-18 10:47:00,3.36844,3.37665,3.36432,3.37041,6380000.0
2008-06-18 10:48:00,3.36752,3.37268,3.36647,3.3719,7880000.0
2008-06-18 10:49:00,3.37376,3.37446,3.36398,3.37234,5630000.0
2008-06-18 10:50:00,3.37301,3.37548,3.36288,3.37404,9760000.0
2008-06-18 10:52:00,3.36907,3.37418,3.3676,3.37118,8630000.0
2008-06-18 10:55:00,3.36857,3.37298,3.36294,3.36677,3800000.0
2008-06-18 10:57:00,3.37168,3.37168,3.36307,3.36569,6750000.0
2008-06-18 10:58:00,3.37001,3.37282,3.36317,3.37124,8250000.0
2008-06-18 11:00:00,3.37128,3.37323,3.36395,3.37212,11280000.0
2008-06-18 11:01:00,3.37015,3.3716,3.3645,3.36723,9760000.0
2008-06-18 11:02:00,3.36164,3.37244,3.36164,3.36794,5250000.0
2008-06-18 11:03:00,3.3615,3.37179,3.3615,3.36614,5250000.0
2008-06-18 11:04:00,3.36998,3.36998,3.35995,3.36953,5630000.0
2008-06-18 11:05:00,3.36953,3.37366,3.36266,3.36266,7890000.0
2008-06-18 11:06:00,3.36612,3.37166,3.36612,3.37026,5270000.0
2008-06-18 11:07:00,3.36901,3.37065,3.36651,3.37065,4880000.0
2008-06-18 11:08:00,3.37195,3.37195,3.36669,3.37133,4130000.0
2008-06-18 11:11:00,3.37092,3.37092,3.3664,3.36899,5630000.0
2008-06-18 11:12:00,3.36629,3.37331,3.36236,3.36236,7500000.0
2008-06-18 11:13:00,3.36558,3.36995,3.36096,3.36096,7880000.0
2008-06-18 11:14:00,3.36824,3.37213,3.36293,3.36991,8250000.0
2008-06-18 11:15:00,3.36721,3.37091,3.36619,3.37074,5250000.0
2008-06-18 11:17:00,3.37056,3.37087,3.35813,3.36284,6400000.0
2008-06-18 11:18:00,3.36852,3.37515,3.36436,3.37195,5650000.0
2008-06-18 11:22:00,3.36615,3.37004,3.3598,3.36505,3800000.0
2008-06-18 11:23:00,3.37059,3.37059,3.37059,3.37059,380000.0
2008-06-18 11:25:00,3.37182,3.37182,3.36703,3.37144,7880000.0
2008-06-18 11:26:00,3.36533,3.37146,3.361,3.37146,7900000.0
2008-06-18 11:27:00,3.36658,3.37373,3.36243,3.37346,7510000.0
2008-06-18 11:28:00,3.37156,3.37209,3.36684,3.36684,7880000.0
2008-06-18 11:29:00,3.37181,3.37398,3.36608,3.36796,5260000.0
2008-06-18 11:30:00,3.37302,3.37302,3.37241,3.37241,1500000.0
2008-06-18 11:31:00,3.37122,3.37189,3.36587,3.37015,6000000.0
2008-06-18 11:32:00,3.36861,3.37023,3.36002,3.36002,9410000.0
2008-06-18 11:33:00,3.3669,3.37147,3.36366,3.36713,7510000.0
2008-06-18 11:34:00,3.36183,3.37195,3.36183,3.37043,5640000.0
2008-06-18 11:35:00,3.36882,3.36882,3.36155,3.36492,6780000.0
2008-06-18 11:36:00,3.36906,3.36906,3.36879,3.36879,1510000.0
2008-06-18 11:37:00,3.3636,3.37128,3.3636,3.36955,5250000.0
2008-06-18 11:40:00,3.36927,3.36937,3.36594,3.3683,4890000.0
2008-06-18 11:41:00,3.36462,3.36987,3.35996,3.36987,9760000.0
2008-06-18 11:42:00,3.3684,3.37048,3.36234,3.3655,6380000.0
2008-06-18 11:43:00,3.3645,3.37009,3.35974,3.36527,7140000.0
2008-06-18 11:44:00,3.37025,3.37025,3.36304,3.3682,7130000.0
2008-06-18 11:45:00,3.36997,3.37067,3.36036,3.36971,5250000.0
2008-06-18 11:46:00,3.36485,3.36792,3.35925,3.36792,4520000.0
2008-06-18 11:47:00,3.36931,3.37104,3.36348,3.36383,8260000.0
2008-06-18 11:48:00,3.36572,3.37082,3.36526,3.36891,9380000.0
2008-06-18 11:49:00,3.37064,3.37064,3.35782,3.37027,12380000.0
2008-06-18 11:52:00,3.36129,3.37114,3.36129,3.37114,4130000.0
2008-06-18 11:53:00,3.36672,3.37248,3.36225,3.37008,10140000.0
2008-06-18 11:54:00,3.37112,3.37178,3.36578,3.36578,7510000.0
2008-06-18 11:57:00,3.36747,3.37058,3.36494,3.36494,7130000.0
2008-06-18 11:58:00,3.36652,3.37332,3.36122,3.36846,8650000.0
2008-06-18 11:59:00,3.37131,3.37334,3.36789,3.37245,4890000.0
2008-06-18 12:00:00,3.37078,3.37078,3.36453,3.36683,11630000.0
2008-06-18 12:01:00,3.37215,3.37384,3.36952,3.36952,7510000.0
2008-06-18 12:02:00,3.36742,3.37555,3.36294,3.37222,8250000.0
2008-06-18 12:03:00,3.37016,3.37067,3.36699,3.37067,6010000.0
2008-06-18 12:04:00,3.37034,3.37034,3.36217,3.36335,6010000.0
2008-06-18 12:07:00,3.37213,3.37371,3.3667,3.37141,9390000.0
2008-06-18 12:08:00,3.36831,3.36957,3.36368,3.36942,5630000.0
2008-06-18 12:09:00,3.36887,3.37156,3.36611,3.37156,4510000.0
2008-06-18 12:10:00,3.36752,3.37268,3.3669,3.36848,7140000.0
2008-06-18 12:15:00,3.36907,3.37298,3.36774,3.36774,6000000.0
2008-06-18 12:16:00,3.37008,3.37214,3.36561,3.36807,9000000.0
2008-06-18 12:17:00,3.36102,3.37052,3.36102,3.36913,8250000.0
2008-06-18 12:18:00,3.36575,3.3689,3.3585,3.3585,9750000.0
2008-06-18 12:19:00,3.37064,3.37133,3.36172,3.36883,7500000.0
2008-06-18 12:20:00,3.36153,3.37249,3.36153,3.36964,11630000.0
2008-06-18 12:21:00,3.36853,3.3706,3.36489,3.3706,4500000.0
2008-06-18 12:22:00,3.36236,3.37317,3.36002,3.36002,9000000.0
2008-06-18 12:23:00,3.36442,3.37053,3.3611,3.3611,5250000.0
2008-06-18 12:26:00,3.37214,3.37214,3.36605,3.37018,5260000.0
2008-06-18 12:27:00,3.37098,3.372,3.37027,3.37128,6010000.0
2008-06-18 12:28:00,3.3678,3.37187,3.3678,3.37104,7880000.0
2008-06-18 12:29:00,3.37132,3.37206,3.36576,3.37206,9010000.0
2008-06-18 12:30:00,3.37209,3.37209,3.37209,3.37209,750000.0
2008-06-18 12:32:00,3.36779,3.37236,3.36161,3.36638,5650000.0
2008-06-18 12:33:00,3.37125,3.37128,3.37041,3.37041,1510000.0
2008-06-18 12:34:00,3.37069,3.37139,3.36676,3.37115,4520000.0
2008-06-18 12:40:00,3.36632,3.37231,3.36101,3.36542,3800000.0
2008-06-18 12:42:00,3.36633,3.37151,3.3611,3.37151,9020000.0
2008-06-18 12:45:00,3.37119,3.37272,3.36313,3.37232,16530000.0
2008-06-18 12:48:00,3.36861,3.3712,3.35959,3.37062,7880000.0
2008-06-18 12:49:00,3.36754,3.37112,3.36155,3.37029,4510000.0
2008-06-18 12:50:00,3.37043,3.37145,3.36185,3.37145,6020000.0
2008-06-18 12:52:00,3.37036,3.37099,3.35882,3.36884,4530000.0
2008-06-18 12:53:00,3.37066,3.37146,3.36202,3.36608,6780000.0
2008-06-18 12:54:00,3.37084,3.37092,3.36396,3.36799,7170000.0
2008-06-18 12:56:00,3.36751,3.37168,3.36306,3.37042,3010000.0
2008-06-18 13:00:00,3.36473,3.37562,3.36365,3.37047,13500000.0
2008-06-18 13:01:00,3.37025,3.37025,3.36286,3.36286,5250000.0
2008-06-18 13:05:00,3.37026,3.37026,3.37026,3.37026,750000.0
2008-06-18 13:06:00,3.36596,3.37124,3.36564,3.36743,6750000.0
2008-06-18 13:15:00,3.36746,3.36927,3.36094,3.36916,9380000.0
2008-06-18 13:16:00,3.37093,3.37143,3.36456,3.36924,7500000.0
2008-06-18 13:17:00,3.36812,3.37214,3.36232,3.37107,7510000.0
2008-06-18 13:21:00,3.36802,3.37305,3.36324,3.36349,9400000.0
2008-06-18 13:23:00,3.36875,3.37017,3.36503,3.36781,4510000.0
2008-06-18 13:25:00,3.37067,3.37067,3.36581,3.36673,4880000.0
2008-06-18 13:29:00,3.37084,3.37084,3.36342,3.37055,9000000.0
2008-06-18 13:30:00,3.36917,3.37028,3.36917,3.37028,1500000.0
2008-06-18 13:36:00,3.3661,3.37263,3.36479,3.36479,8250000.0
2008-06-18 13:37:00,3.37164,3.37236,3.36622,3.37152,5250000.0
2008-06-18 13:39:00,3.36088,3.36952,3.35989,3.35989,4880000.0
2008-06-18 13:40:00,3.37073,3.37127,3.36128,3.36913,6760000.0
2008-06-18 13:41:00,3.37028,3.37235,3.36413,3.36783,6020000.0
2008-06-18 13:42:00,3.37061,3.37061,3.35937,3.37052,7140000.0
2008-06-18 13:43:00,3.36893,3.37322,3.36255,3.36814,9000000.0
2008-06-18 13:44:00,3.36977,3.37159,3.36548,3.36955,9390000.0
2008-06-18 13:45:00,3.36474,3.37469,3.36474,3.37058,4510000.0
2008-06-18 13:47:00,3.37021,3.3709,3.36269,3.36269,4130000.0
2008-06-18 13:48:00,3.36155,3.37191,3.36155,3.37191,6760000.0
2008-06-18 13:49:00,3.36663,3.37126,3.36196,3.36971,5250000.0
2008-06-18 13:50:00,3.36199,3.37492,3.36199,3.36753,6000000.0
2008-06-18 13:51:00,3.37111,3.37111,3.36634,3.37074,4880000.0
2008-06-18 13:55:00,3.36957,3.37078,3.36518,3.36808,6010000.0
2008-06-18 13:56:00,3.3708,3.37174,3.36658,3.36831,6750000.0
2008-06-18 13:57:00,3.36624,3.37135,3.36453,3.37135,6760000.0
2008-06-18 13:58:00,3.36982,3.37078,3.36289,3.37078,5630000.0
2008-06-18 14:00:00,3.36976,3.37114,3.36417,3.36914,5270000.0
2008-06-18 14:01:00,3.36497,3.37281,3.36497,3.36763,5630000.0
2008-06-18 14:02:00,3.37142,3.37651,3.3646,3.36844,9400000.0
2008-06-18 14:03:00,3.37121,3.37121,3.36137,3.36724,15770000.0
2008-06-18 14:04:00,3.36948,3.37403,3.3692,3.37387,5260000.0
2008-06-18 14:06:00,3.37256,3.37256,3.36118,3.367,3800000.0
2008-06-18 14:10:00,3.36785,3.37544,3.3637,3.3696,6380000.0
2008-06-18 14:12:00,3.37069,3.37424,3.36781,3.36781,3000000.0
2008-06-18 14:13:00,3.36695,3.37432,3.36464,3.37327,10500000.0
2008-06-18 14:14:00,3.36951,3.37482,3.36861,3.37241,7880000.0
2008-06-18 14:15:00,3.36985,3.37498,3.36512,3.37447,9390000.0
2008-06-18 14:16:00,3.36859,3.37336,3.36603,3.36603,8250000.0
2008-06-18 14:17:00,3.37267,3.37321,3.36366,3.36946,6380000.0
2008-06-18 14:18:00,3.36362,3.36868,3.36362,3.36812,5250000.0
2008-06-18 14:19:00,3.37355,3.37355,3.36603,3.37199,2630000.0
2008-06-18 14:20:00,3.36874,3.37258,3.36874,3.37258,1500000.0
2008-06-18 14:21:00,3.36328,3.37195,3.36166,3.36481,4500000.0
2008-06-18 14:24:00,3.3634,3.37356,3.3634,3.36856,5250000.0
2008-06-18 14:25:00,3.36223,3.37131,3.36223,3.36638,3750000.0
2008-06-18 14:26:00,3.36844,3.37264,3.36304,3.36609,10500000.0
2008-06-18 14:28:00,3.37147,3.37175,3.36276,3.37175,3760000.0
2008-06-18 14:29:00,3.37122,3.37282,3.36667,3.36667,6770000.0
2008-06-18 14:30:00,3.36894,3.37235,3.36245,3.36245,4880000.0
2008-06-18 14:32:00,3.37225,3.37225,3.36265,3.3662,5640000.0
2008-06-18 14:33:00,3.37077,3.3718,3.36731,3.36731,2650000.0
2008-06-18 14:34:00,3.36675,3.37071,3.36031,3.37071,10550000.0
2008-06-18 14:37:00,3.36735,3.37169,3.36223,3.36223,8640000.0
2008-06-18 14:38:00,3.36923,3.37018,3.36093,3.37,6010000.0
2008-06-18 14:39:00,3.36693,3.37155,3.35992,3.37155,12390000.0
2008-06-18 14:40:00,3.37064,3.37191,3.36665,3.37191,5260000.0
2008-06-18 14:41:00,3.3629,3.37064,3.36156,3.36919,6760000.0
2008-06-18 14:43:00,3.36171,3.37311,3.36171,3.37174,10510000.0
2008-06-18 14:44:00,3.36518,3.37054,3.36518,3.36577,3760000.0
2008-06-18 14:45:00,3.36768,3.37207,3.36768,3.37207,1880000.0
2008-06-18 14:46:00,3.37154,3.37154,3.36682,3.36827,4880000.0
2008-06-18 14:47:00,3.3675,3.3675,3.35738,3.35738,4130000.0
2008-06-18 14:48:00,3.37127,3.37127,3.37127,3.37127,750000.0
2008-06-18 14:49:00,3.36947,3.36947,3.35865,3.36481,3760000.0
2008-06-18 14:50:00,3.37077,3.37077,3.35768,3.36438,14630000.0
2008-06-18 14:51:00,3.35902,3.37207,3.35902,3.37207,5250000.0
2008-06-18 14:52:00,3.36558,3.3719,3.3653,3.37101,6760000.0
2008-06-18 14:56:00,3.37287,3.37287,3.36242,3.36802,8630000.0
2008-06-18 14:57:00,3.37096,3.37096,3.36649,3.37041,4880000.0
2008-06-18 14:58:00,3.37068,3.37071,3.36062,3.36498,4880000.0
2008-06-18 14:59:00,3.36658,3.3717,3.3661,3.3704,7880000.0
2008-06-18 15:00:00,3.37151,3.37151,3.36159,3.36159,4130000.0
2008-06-18 15:02:00,3.37209,3.37218,3.36243,3.36583,6390000.0
2008-06-18 15:03:00,3.36571,3.37087,3.36254,3.36254,4510000.0
2008-06-18 15:04:00,3.36676,3.37283,3.36413,3.36902,6760000.0
2008-06-18 15:05:00,3.37152,3.37152,3.36427,3.37117,6770000.0
2008-06-18 15:06:00,3.3707,3.37116,3.36136,3.36741,6760000.0
2008-06-18 15:07:00,3.37146,3.37146,3.36583,3.37056,2650000.0
2008-06-18 15:08:00,3.37037,3.37102,3.36522,3.3697,7910000.0
2008-06-18 15:09:00,3.36796,3.37177,3.36068,3.37096,3770000.0
2008-06-18 15:10:00,3.36994,3.37172,3.36232,3.37172,9770000.0
2008-06-18 15:11:00,3.37172,3.37172,3.36791,3.37016,5630000.0
2008-06-18 15:12:00,3.36809,3.37231,3.36578,3.37231,4510000.0
2008-06-18 15:13:00,3.36246,3.37021,3.36246,3.36647,5660000.0
2008-06-18 15:14:00,3.36618,3.37135,3.36142,3.37038,6380000.0
2008-06-18 15:15:00,3.37172,3.37172,3.36187,3.36499,4140000.0
2008-06-18 15:16:00,3.36539,3.37114,3.36539,3.37114,3010000.0
2008-06-18 15:17:00,3.37078,3.37098,3.36131,3.36578,8640000.0
2008-06-18 15:20:00,3.36699,3.3689,3.35801,3.35822,7510000.0
2008-06-18 15:22:00,3.37097,3.37097,3.36117,3.37019,3390000.0
2008-06-18 15:23:00,3.36809,3.37201,3.36057,3.37096,4510000.0
2008-06-18 15:24:00,3.3694,3.3704,3.36496,3.36573,5260000.0
2008-06-18 15:25:00,3.37133,3.37133,3.36544,3.36626,5260000.0
2008-06-18 15:26:00,3.37204,3.37392,3.36342,3.37148,6380000.0
2008-06-18 15:27:00,3.36591,3.37046,3.35972,3.35972,7130000.0
2008-06-18 15:28:00,3.3699,3.3699,3.36341,3.36341,6750000.0
2008-06-18 15:30:00,3.37102,3.37118,3.36838,3.37118,5270000.0
2008-06-18 15:31:00,3.36965,3.37075,3.3686,3.37028,3780000.0
2008-06-18 15:32:00,3.36096,3.3716,3.36096,3.36889,4140000.0
2008-06-18 15:34:00,3.36966,3.36997,3.36382,3.36462,4510000.0
2008-06-18 15:35:00,3.36998,3.37023,3.36073,3.36683,5630000.0
2008-06-18 15:36:00,3.37043,3.37134,3.36357,3.36615,6010000.0
2008-06-18 15:39:00,3.36722,3.37093,3.36568,3.36924,6000000.0
2008-06-18 15:40:00,3.36546,3.37046,3.36469,3.37039,5630000.0
2008-06-18 15:41:00,3.37262,3.37439,3.36322,3.37201,6010000.0
2008-06-18 15:42:00,3.36857,3.3709,3.36001,3.36435,5250000.0
2008-06-18 15:43:00,3.36475,3.37026,3.36012,3.36819,7130000.0
2008-06-18 15:45:00,3.36696,3.37549,3.36295,3.36766,7130000.0
2008-06-18 15:46:00,3.36677,3.3712,3.36486,3.36857,7500000.0
2008-06-18 15:47:00,3.37032,3.37032,3.36401,3.36882,7130000.0
2008-06-18 15:50:00,3.37207,3.37234,3.36256,3.36622,4880000.0
2008-06-18 15:51:00,3.3694,3.36966,3.36003,3.36538,4880000.0
2008-06-18 15:52:00,3.36616,3.36983,3.36047,3.36983,3380000.0
2008-06-18 15:53:00,3.36894,3.37094,3.36294,3.37094,7510000.0
2008-06-18 15:56:00,3.36737,3.37259,3.36334,3.36638,13540000.0
2008-06-18 15:57:00,3.37067,3.37116,3.36553,3.36585,4140000.0
2008-06-18 15:59:00,3.37066,3.37066,3.36478,3.36534,5250000.0
2008-06-18 16:00:00,3.37182,3.37182,3.36542,3.36803,9000000.0
2008-06-18 16:01:00,3.3708,3.3708,3.36339,3.36477,6000000.0
2008-06-18 16:02:00,3.3702,3.3702,3.36517,3.36981,5250000.0
2008-06-18 16:06:00,3.36169,3.37209,3.36169,3.36636,8250000.0
2008-06-18 16:10:00,3.3693,3.37375,3.35973,3.37137,8250000.0
2008-06-18 16:11:00,3.36887,3.3707,3.36121,3.3707,4880000.0
2008-06-18 16:12:00,3.37052,3.37052,3.36179,3.36217,6010000.0
2008-06-18 16:13:00,3.36944,3.37185,3.36351,3.3661,8630000.0
2008-06-18 16:14:00,3.3687,3.37152,3.36087,3.36215,6000000.0
2008-06-18 16:15:00,3.36554,3.36554,3.36545,3.36545,1500000.0
2008-06-18 16:17:00,3.36537,3.36956,3.35818,3.3637,3800000.0
2008-06-18 16:19:00,3.36375,3.37028,3.36375,3.37028,2630000.0
2008-06-18 16:20:00,3.36654,3.37183,3.36284,3.37056,11690000.0
2008-06-18 16:21:00,3.36922,3.36968,3.35952,3.36579,4520000.0
2008-06-18 16:22:00,3.36998,3.37005,3.3634,3.36966,5280000.0
2008-06-18 16:23:00,3.36546,3.37067,3.36225,3.36601,6770000.0
2008-06-18 16:24:00,3.36643,3.36852,3.36231,3.36488,7520000.0
2008-06-18 16:25:00,3.37062,3.37149,3.36148,3.36997,4140000.0
2008-06-18 16:26:00,3.36818,3.36927,3.36097,3.36927,7150000.0
2008-06-18 16:28:00,3.36999,3.37045,3.36489,3.36787,6000000.0
2008-06-18 16:29:00,3.36641,3.37316,3.36246,3.36486,6000000.0
2008-06-18 16:30:00,3.36768,3.3719,3.36377,3.36377,11260000.0
2008-06-18 16:31:00,3.36913,3.36913,3.36337,3.36337,6000000.0
2008-06-18 16:34:00,3.36991,3.3703,3.36412,3.36502,5250000.0
2008-06-18 16:35:00,3.36983,3.37067,3.36539,3.36938,5630000.0
2008-06-18 16:36:00,3.36677,3.37027,3.36249,3.36951,4880000.0
2008-06-18 16:37:00,3.36949,3.37011,3.36906,3.36906,3750000.0
2008-06-18 16:38:00,3.36916,3.37061,3.36695,3.36799,5250000.0
2008-06-18 16:39:00,3.36137,3.37069,3.36137,3.37056,5640000.0
2008-06-18 16:40:00,3.36957,3.37129,3.36165,3.36983,6000000.0
2008-06-18 16:41:00,3.36987,3.36987,3.36073,3.36765,4880000.0
2008-06-18 16:43:00,3.36684,3.36967,3.36054,3.36904,5630000.0
2008-06-18 16:44:00,3.36912,3.36912,3.36085,3.36326,6000000.0
2008-06-18 16:45:00,3.37052,3.37113,3.36062,3.36825,12010000.0
2008-06-18 16:46:00,3.36937,3.37124,3.36443,3.36668,5630000.0
2008-06-18 16:47:00,3.36424,3.36625,3.36424,3.36625,1500000.0
2008-06-18 16:48:00,3.36891,3.36891,3.36232,3.36856,5250000.0
2008-06-18 16:49:00,3.36866,3.37264,3.36125,3.36685,6750000.0
2008-06-18 16:50:00,3.36569,3.37125,3.36534,3.36628,6380000.0
2008-06-18 16:51:00,3.36987,3.37047,3.36112,3.37042,6750000.0
2008-06-18 16:53:00,3.37142,3.37142,3.36191,3.36642,4880000.0
2008-06-18 16:54:00,3.36756,3.37227,3.36248,3.36248,5630000.0
2008-06-18 16:55:00,3.36787,3.37344,3.36787,3.37308,6380000.0
2008-06-18 16:56:00,3.37024,3.37524,3.36425,3.36772,7500000.0
2008-06-18 16:57:00,3.37178,3.37178,3.36561,3.37103,6000000.0
2008-06-18 16:58:00,3.37122,3.37122,3.36656,3.36978,5640000.0
2008-06-18 16:59:00,3.37408,3.3745,3.35867,3.36777,15380000.0
2008-06-18 17:00:00,3.37356,3.37356,3.36191,3.37044,7130000.0
2008-06-18 17:01:00,3.37025,3.37025,3.3639,3.37009,4880000.0
2008-06-18 17:02:00,3.36945,3.36966,3.36391,3.36455,5630000.0
2008-06-18 17:03:00,3.36328,3.37023,3.35997,3.37023,8260000.0
2008-06-18 17:04:00,3.37,3.37,3.36491,3.36961,8270000.0
2008-06-18 17:05:00,3.36719,3.37152,3.36345,3.37065,5630000.0
2008-06-18 17:06:00,3.37009,3.37057,3.36152,3.36152,6750000.0
2008-06-18 17:09:00,3.3695,3.37069,3.36037,3.36949,7500000.0
2008-06-18 17:10:00,3.36933,3.37112,3.36933,3.3697,3750000.0
2008-06-18 17:13:00,3.3663,3.37052,3.36124,3.36484,3800000.0
2008-06-18 17:15:00,3.36784,3.36936,3.36458,3.36537,6010000.0
2008-06-18 17:18:00,3.36965,3.36965,3.3591,3.36534,6000000.0
2008-06-18 17:20:00,3.37034,3.37059,3.36588,3.36945,5250000.0
2008-06-18 17:21:00,3.3703,3.3703,3.36049,3.36898,6750000.0
2008-06-18 17:22:00,3.36934,3.36934,3.36378,3.36847,5630000.0
2008-06-18 17:23:00,3.36701,3.37,3.36552,3.37,4130000.0
2008-06-18 17:24:00,3.36047,3.37229,3.36047,3.37052,4880000.0
2008-06-18 17:25:00,3.36762,3.36762,3.35858,3.36188,6750000.0
2008-06-18 17:27:00,3.36281,3.36886,3.36281,3.36881,5260000.0
2008-06-18 17:28:00,3.36487,3.36874,3.36158,3.36796,5630000.0
2008-06-18 17:30:00,3.36997,3.37104,3.36122,3.36588,12380000.0
2008-06-18 17:33:00,3.36831,3.36852,3.36377,3.36377,1510000.0
2008-06-18 17:40:00,3.36446,3.37132,3.3635,3.36981,7500000.0
2008-06-18 17:43:00,3.3646,3.36971,3.36273,3.36971,4510000.0
2008-06-18 17:44:00,3.36572,3.36941,3.36446,3.3687,7140000.0
2008-06-18 17:45:00,3.36581,3.37302,3.36141,3.36707,13140000.0
2008-06-18 17:49:00,3.36709,3.36885,3.36422,3.36885,3750000.0
2008-06-18 17:50:00,3.36798,3.3701,3.35982,3.36643,9010000.0
2008-06-18 17:54:00,3.36532,3.36842,3.35953,3.36374,3800000.0
2008-06-18 17:57:00,3.36606,3.37135,3.36221,3.36672,9010000.0
2008-06-18 17:58:00,3.36493,3.36979,3.3641,3.36979,4880000.0
2008-06-18 17:59:00,3.36689,3.37017,3.36095,3.36854,6000000.0
2008-06-18 18:00:00,3.37071,3.37071,3.35964,3.36818,11280000.0
2008-06-18 18:02:00,3.36868,3.36868,3.35687,3.36276,4910000.0
2008-06-18 18:06:00,3.37055,3.37066,3.36388,3.36929,5250000.0
2008-06-18 18:07:00,3.36856,3.36948,3.36006,3.36617,5250000.0
2008-06-18 18:08:00,3.36657,3.36804,3.36356,3.36358,3380000.0
2008-06-18 18:10:00,3.36903,3.36903,3.36138,3.36702,7890000.0
2008-06-18 18:15:00,3.37146,3.37146,3.36483,3.36843,9780000.0
2008-06-18 18:16:00,3.36748,3.36748,3.35432,3.35734,5650000.0
2008-06-18 18:19:00,3.36361,3.37108,3.36361,3.36707,6750000.0
2008-06-18 18:21:00,3.36685,3.36732,3.36096,3.36621,5250000.0
2008-06-18 18:24:00,3.36452,3.36982,3.36452,3.36853,2260000.0
2008-06-18 18:27:00,3.36807,3.36807,3.35621,3.35621,7880000.0
2008-06-18 18:30:00,3.37037,3.37112,3.36162,3.36162,9760000.0
2008-06-18 18:35:00,3.36974,3.36978,3.36003,3.36444,9020000.0
2008-06-18 18:45:00,3.35963,3.37097,3.35963,3.37038,9380000.0
2008-06-18 18:46:00,3.36886,3.36886,3.36141,3.36706,9000000.0
2008-06-18 18:50:00,3.37057,3.37057,3.36256,3.36504,4890000.0
2008-06-18 18:58:00,3.37124,3.37124,3.36022,3.3659,3010000.0
2008-06-18 18:59:00,3.36917,3.36917,3.35912,3.35912,4890000.0
2008-06-18 19:00:00,3.36636,3.37098,3.36379,3.366,6010000.0
2008-06-18 19:02:00,3.36466,3.37045,3.36113,3.36524,11630000.0
2008-06-18 19:03:00,3.36616,3.37146,3.36616,3.36854,8640000.0
2008-06-18 19:04:00,3.37093,3.37093,3.36455,3.36869,6380000.0
2008-06-18 19:07:00,3.36002,3.36942,3.36002,3.36462,7510000.0
2008-06-18 19:10:00,3.36598,3.37007,3.36508,3.36549,7150000.0
2008-06-18 19:11:00,3.36203,3.36877,3.36203,3.36877,2260000.0
2008-06-18 19:13:00,3.36412,3.37494,3.36356,3.36356,4510000.0
2008-06-18 19:14:00,3.36938,3.37149,3.36698,3.36698,7140000.0
2008-06-18 19:15:00,3.36967,3.37182,3.36008,3.36008,13510000.0
2008-06-18 19:16:00,3.35886,3.37039,3.35886,3.37039,3750000.0
2008-06-18 19:18:00,3.37093,3.37546,3.36409,3.36409,6000000.0
2008-06-18 19:21:00,3.37057,3.37057,3.35973,3.36969,7500000.0
2008-06-18 19:28:00,3.36532,3.37126,3.36143,3.36689,3800000.0
2008-06-18 19:30:00,3.37118,3.37382,3.36442,3.37292,9380000.0
2008-06-18 19:31:00,3.36613,3.37147,3.36613,3.37142,7130000.0
2008-06-18 19:32:00,3.36814,3.37353,3.36251,3.36925,4880000.0
2008-06-18 19:35:00,3.37087,3.37152,3.36193,3.36212,6780000.0
2008-06-18 19:45:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-18 20:00:00,3.36899,3.37342,3.36402,3.36834,3800000.0
2008-06-18 20:03:00,3.36769,3.3717,3.36279,3.36654,3800000.0
2008-06-18 20:05:00,3.36554,3.37018,3.36153,3.36667,3800000.0
2008-06-18 20:08:00,3.36699,3.37142,3.36202,3.36634,3800000.0
2008-06-18 20:15:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 20:30:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 20:39:00,3.36487,3.37083,3.36301,3.36611,3800000.0
2008-06-18 20:42:00,3.36599,3.37042,3.36102,3.36534,3800000.0
2008-06-18 20:44:00,3.35762,3.36677,3.35685,3.36169,6790000.0
2008-06-18 20:45:00,3.36935,3.36989,3.36048,3.36931,4520000.0
2008-06-18 20:46:00,3.36731,3.37041,3.36523,3.37041,2270000.0
2008-06-18 20:49:00,3.36609,3.37052,3.36112,3.36544,3800000.0
2008-06-18 21:00:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 21:15:00,3.36827,3.37122,3.3615,3.36565,3800000.0
2008-06-18 21:17:00,3.36614,3.36982,3.36166,3.36553,3800000.0
2008-06-18 21:26:00,3.36549,3.37301,3.3614,3.36671,3800000.0
2008-06-18 21:29:00,3.36794,3.37158,3.36112,3.37031,11630000.0
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 22:00:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-18 22:02:00,3.36649,3.37092,3.36152,3.36584,5280000.0
2008-06-18 22:12:00,3.36552,3.37124,3.36278,3.36647,4170000.0
2008-06-18 22:15:00,3.36949,3.37392,3.36452,3.36884,3800000.0
2008-06-18 22:21:00,3.3653,3.37023,3.35907,3.36492,3800000.0
2008-06-18 22:24:00,3.36641,3.37086,3.36253,3.36637,3800000.0
2008-06-18 22:30:00,3.37336,3.37401,3.36412,3.37192,2650000.0
2008-06-18 22:31:00,3.35925,3.36989,3.35925,3.36788,4520000.0
2008-06-18 22:41:00,3.36525,3.37056,3.35882,3.36469,3800000.0
2008-06-18 22:45:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-18 22:55:00,3.36766,3.37345,3.36225,3.36635,3800000.0
2008-06-18 23:00:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 23:05:00,3.37055,3.37055,3.36465,3.36567,4510000.0
2008-06-18 23:06:00,3.36832,3.36874,3.36305,3.36309,2650000.0
2008-06-18 23:07:00,3.36417,3.37002,3.35925,3.36344,5280000.0
2008-06-18 23:15:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 23:30:00,3.36239,3.36239,3.36185,3.36185,1130000.0
2008-06-18 23:36:00,3.364,3.36943,3.35783,3.36429,3800000.0
2008-06-18 23:45:00,3.36829,3.37272,3.36332,3.36764,3800000.0
2008-06-19 00:00:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-19 00:01:00,3.36817,3.36944,3.36817,3.36944,760000.0
2008-06-19 00:03:00,3.36258,3.36258,3.36258,3.36258,380000.0
2008-06-19 00:04:00,3.36982,3.36982,3.36042,3.36042,1130000.0
2008-06-19 00:05:00,3.36539,3.36982,3.36042,3.36474,5280000.0
2008-06-19 00:06:00,3.36839,3.36839,3.36539,3.36539,760000.0
2008-06-19 00:07:00,3.36539,3.36982,3.36042,3.36474,3800000.0
2008-06-19 00:08:00,3.36879,3.36879,3.36879,3.36879,380000.0
2008-06-19 00:10:00,3.36042,3.36042,3.36042,3.36042,760000.0
2008-06-19 00:11:00,3.36452,3.36452,3.36042,3.36042,760000.0
2008-06-19 00:12:00,3.36539,3.36982,3.36042,3.36474,3800000.0
2008-06-19 00:13:00,3.36431,3.36775,3.36404,3.36414,1520000.0
2008-06-19 00:15:00,3.36849,3.37292,3.36352,3.36784,3800000.0
2008-06-19 00:16:00,3.36402,3.36424,3.36402,3.36424,760000.0
2008-06-19 00:18:00,3.36363,3.36363,3.36218,3.36218,760000.0
2008-06-19 00:19:00,3.36429,3.36872,3.36429,3.36872,760000.0
2008-06-19 00:20:00,3.36449,3.36892,3.35952,3.36384,3800000.0
2008-06-19 00:22:00,3.36469,3.36912,3.35972,3.36404,3800000.0
2008-06-19 00:24:00,3.36429,3.36872,3.35932,3.36364,3800000.0
2008-06-19 00:26:00,3.36449,3.36892,3.35952,3.36384,3800000.0
2008-06-19 00:28:00,3.36449,3.36892,3.35952,3.36384,3800000.0
2008-06-19 00:30:00,3.36752,3.37225,3.36079,3.36415,3800000.0
2008-06-19 00:32:00,3.36429,3.36872,3.35932,3.36364,3800000.0
2008-06-19 00:33:00,3.36429,3.36729,3.36429,3.36729,760000.0
2008-06-19 00:36:00,3.36892,3.36892,3.35952,3.36384,4170000.0
2008-06-19 00:38:00,3.36892,3.36892,3.35952,3.36384,3800000.0
2008-06-19 00:41:00,3.36469,3.36912,3.35972,3.36404,3800000.0
2008-06-19 00:43:00,3.36789,3.36789,3.36769,3.36769,1130000.0
2008-06-19 00:44:00,3.36982,3.36982,3.36042,3.36474,5280000.0
2008-06-19 00:45:00,3.36762,3.36762,3.36762,3.36762,380000.0
2008-06-19 00:46:00,3.36514,3.36514,3.36514,3.36514,750000.0
2008-06-19 00:48:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 00:51:00,3.36669,3.37112,3.36172,3.36604,3800000.0
2008-06-19 00:55:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 00:58:00,3.37112,3.37112,3.36172,3.36604,4910000.0
2008-06-19 01:00:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 01:03:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 01:09:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 01:12:00,3.36749,3.37192,3.36252,3.36684,3800000.0
2008-06-19 01:14:00,3.36252,3.37214,3.36252,3.37214,1880000.0
2008-06-19 01:15:00,3.36884,3.36884,3.36292,3.36292,1500000.0
2008-06-19 01:18:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 01:22:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 01:26:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 01:30:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-19 01:31:00,3.36538,3.37089,3.36538,3.37089,760000.0
2008-06-19 01:35:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 01:38:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 01:44:00,3.36839,3.37282,3.36342,3.36774,4910000.0
2008-06-19 01:45:00,3.36616,3.37003,3.36282,3.37003,1880000.0
2008-06-19 01:47:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 01:51:00,3.37121,3.37121,3.36625,3.36625,3010000.0
2008-06-19 01:52:00,3.36558,3.37014,3.35962,3.3641,7900000.0
2008-06-19 01:53:00,3.36054,3.36925,3.35898,3.3682,4140000.0
2008-06-19 01:54:00,3.37199,3.37199,3.36632,3.36632,1140000.0
2008-06-19 01:57:00,3.36659,3.37056,3.36062,3.3653,5650000.0
2008-06-19 02:00:00,3.36697,3.37129,3.36054,3.36465,3800000.0
2008-06-19 02:01:00,3.36612,3.37036,3.36189,3.36978,4180000.0
2008-06-19 02:04:00,3.36499,3.36942,3.36002,3.36434,5650000.0
2008-06-19 02:08:00,3.36628,3.37053,3.36084,3.36532,3800000.0
2008-06-19 02:15:00,3.37288,3.37321,3.36352,3.36656,9760000.0
2008-06-19 02:17:00,3.36534,3.36534,3.36534,3.36534,750000.0
2008-06-19 02:20:00,3.36659,3.37102,3.36162,3.36594,4910000.0
2008-06-19 02:21:00,3.36534,3.36534,3.36534,3.36534,380000.0
2008-06-19 02:30:00,3.3685,3.37337,3.36094,3.36456,3800000.0
2008-06-19 02:36:00,3.36579,3.37022,3.36082,3.36514,3800000.0
2008-06-19 02:41:00,3.36684,3.37004,3.36482,3.36855,3400000.0
2008-06-19 02:42:00,3.36526,3.37024,3.36526,3.3697,4510000.0
2008-06-19 02:43:00,3.36359,3.36881,3.36359,3.36675,3770000.0
2008-06-19 02:44:00,3.36873,3.3694,3.36001,3.36002,3020000.0
2008-06-19 02:45:00,3.37286,3.37286,3.36091,3.36463,5650000.0
2008-06-19 02:46:00,3.3688,3.3688,3.35867,3.36388,4880000.0
2008-06-19 02:47:00,3.36459,3.36879,3.36051,3.3646,7150000.0
2008-06-19 02:48:00,3.37018,3.37095,3.36511,3.37017,4890000.0
2008-06-19 02:49:00,3.3642,3.36429,3.3642,3.36429,1880000.0
2008-06-19 02:50:00,3.36796,3.36887,3.36796,3.36887,1130000.0
2008-06-19 02:51:00,3.36877,3.36951,3.35999,3.36951,2630000.0
2008-06-19 02:52:00,3.36592,3.37071,3.36095,3.36422,8640000.0
2008-06-19 02:53:00,3.36876,3.36876,3.36417,3.36672,3000000.0
2008-06-19 02:54:00,3.36483,3.37006,3.36081,3.36614,3010000.0
2008-06-19 02:55:00,3.36571,3.37049,3.36018,3.36443,7510000.0
2008-06-19 02:56:00,3.36867,3.36932,3.36789,3.36916,3760000.0
2008-06-19 03:00:00,3.36779,3.36779,3.36282,3.36282,760000.0
2008-06-19 03:01:00,3.36799,3.37242,3.36302,3.36734,4170000.0
2008-06-19 03:15:00,3.37212,3.37212,3.36272,3.36704,3800000.0
2008-06-19 03:17:00,3.36982,3.36982,3.36042,3.36474,4170000.0
2008-06-19 03:20:00,3.36622,3.37011,3.36091,3.36533,3800000.0
2008-06-19 03:21:00,3.36433,3.37152,3.36056,3.36855,4180000.0
2008-06-19 03:27:00,3.36669,3.37112,3.36172,3.36604,3800000.0
2008-06-19 03:30:00,3.36701,3.37217,3.36282,3.36553,7500000.0
2008-06-19 03:39:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 03:45:00,3.37049,3.37049,3.37049,3.37049,750000.0
2008-06-19 03:49:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 03:54:00,3.36922,3.36922,3.36779,3.36779,1500000.0
2008-06-19 03:55:00,3.36234,3.37087,3.35966,3.36852,4880000.0
2008-06-19 03:56:00,3.36418,3.37046,3.36,3.36445,8250000.0
2008-06-19 03:57:00,3.36783,3.36955,3.35969,3.36477,4130000.0
2008-06-19 03:58:00,3.36645,3.3687,3.35856,3.36368,8260000.0
2008-06-19 03:59:00,3.36413,3.37191,3.36413,3.36605,5630000.0
2008-06-19 04:00:00,3.36675,3.36888,3.36157,3.36888,1140000.0
2008-06-19 04:01:00,3.36811,3.36811,3.36779,3.36779,1500000.0
2008-06-19 04:02:00,3.36855,3.36855,3.36251,3.3639,3750000.0
2008-06-19 04:13:00,3.36749,3.37192,3.36252,3.36684,3800000.0
2008-06-19 04:15:00,3.36789,3.37232,3.36292,3.36724,3800000.0
2008-06-19 04:20:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 04:24:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 04:27:00,3.36515,3.36964,3.36119,3.36516,3800000.0
2008-06-19 04:28:00,3.36729,3.36729,3.36664,3.36664,760000.0
2008-06-19 04:30:00,3.36549,3.36992,3.36052,3.36484,3800000.0
2008-06-19 04:33:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 04:37:00,3.36859,3.37302,3.36362,3.36794,3800000.0
2008-06-19 04:40:00,3.36859,3.37302,3.36362,3.36794,3800000.0
2008-06-19 04:43:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-19 04:45:00,3.36789,3.37232,3.36292,3.36724,3800000.0
2008-06-19 04:47:00,3.37322,3.37322,3.36382,3.36814,3800000.0
2008-06-19 04:52:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 04:57:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 04:58:00,3.36819,3.37119,3.36819,3.37119,760000.0
2008-06-19 05:00:00,3.36826,3.37264,3.36352,3.36777,3800000.0
2008-06-19 05:02:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 05:04:00,3.37282,3.37282,3.36342,3.36774,4170000.0
2008-06-19 05:06:00,3.36839,3.37282,3.36342,3.36774,4170000.0
2008-06-19 05:08:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 05:10:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-19 05:13:00,3.36909,3.37352,3.36412,3.36844,3800000.0
2008-06-19 05:15:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 05:17:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 05:21:00,3.36859,3.37302,3.36362,3.36794,3800000.0
2008-06-19 05:25:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 05:29:00,3.37024,3.37229,3.36432,3.37229,3750000.0
2008-06-19 05:30:00,3.37051,3.37051,3.36864,3.36864,1500000.0
2008-06-19 05:33:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 05:37:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-19 05:40:00,3.36967,3.37556,3.36278,3.3647,3800000.0
2008-06-19 05:41:00,3.36469,3.36469,3.36469,3.36469,380000.0
2008-06-19 05:43:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-19 05:45:00,3.36789,3.37232,3.36292,3.36724,3800000.0
2008-06-19 05:48:00,3.36969,3.37412,3.36472,3.36904,3800000.0
2008-06-19 05:49:00,3.3641,3.3641,3.36387,3.36387,760000.0
2008-06-19 05:51:00,3.36949,3.37392,3.36452,3.36884,3800000.0
2008-06-19 05:53:00,3.37315,3.37325,3.36974,3.37316,3760000.0
2008-06-19 05:55:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 05:58:00,3.36799,3.37242,3.36302,3.36734,4540000.0
2008-06-19 06:00:00,3.36638,3.37071,3.36252,3.36761,3800000.0
2008-06-19 06:02:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 06:05:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 06:08:00,3.37152,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:13:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 06:15:00,3.36849,3.37292,3.36352,3.36784,3800000.0
2008-06-19 06:18:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:21:00,3.36729,3.37172,3.36232,3.36664,3800000.0
2008-06-19 06:22:00,3.37059,3.37059,3.36922,3.36922,760000.0
2008-06-19 06:24:00,3.36749,3.37192,3.36252,3.36684,3800000.0
2008-06-19 06:27:00,3.37242,3.37242,3.37119,3.37119,760000.0
2008-06-19 06:30:00,3.36839,3.37241,3.36217,3.36703,3800000.0
2008-06-19 06:32:00,3.36252,3.37192,3.36252,3.36717,3380000.0
2008-06-19 06:34:00,3.37092,3.37092,3.36152,3.36584,3800000.0
2008-06-19 06:37:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:40:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 06:43:00,3.36669,3.37112,3.36172,3.36604,3800000.0
2008-06-19 06:45:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-19 06:46:00,3.36949,3.36949,3.36949,3.36949,380000.0
2008-06-19 06:48:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 06:51:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:54:00,3.36729,3.37172,3.36232,3.36664,3800000.0
2008-06-19 06:57:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:59:00,3.36729,3.37172,3.36232,3.36664,6020000.0
2008-06-19 07:00:00,3.36302,3.37099,3.36302,3.37099,1500000.0
2008-06-19 07:02:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 07:05:00,3.36799,3.37242,3.36302,3.36734,3800000.0
2008-06-19 07:08:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 07:13:00,3.36708,3.37247,3.36302,3.37148,6770000.0
2008-06-19 07:15:00,3.36958,3.37222,3.36282,3.36693,5250000.0
2008-06-19 07:16:00,3.36914,3.37262,3.36914,3.37262,1500000.0
2008-06-19 07:20:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 07:23:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 07:26:00,3.36944,3.37173,3.36623,3.36974,6760000.0
2008-06-19 07:27:00,3.36434,3.36748,3.3616,3.36647,3750000.0
2008-06-19 07:28:00,3.369,3.37029,3.3605,3.36829,7900000.0
2008-06-19 07:29:00,3.36502,3.37271,3.36152,3.37072,5650000.0
2008-06-19 07:30:00,3.365,3.37373,3.365,3.37036,6390000.0
2008-06-19 07:31:00,3.37129,3.37256,3.3634,3.36809,6760000.0
2008-06-19 07:32:00,3.37055,3.37055,3.36031,3.36887,6020000.0
2008-06-19 07:33:00,3.36959,3.3739,3.36309,3.36743,7140000.0
2008-06-19 07:34:00,3.37056,3.37225,3.36283,3.37225,5640000.0
2008-06-19 07:35:00,3.37086,3.3716,3.36387,3.37029,3760000.0
2008-06-19 07:36:00,3.36401,3.3698,3.35824,3.3633,5630000.0
2008-06-19 07:37:00,3.36728,3.37213,3.361,3.36643,10900000.0
2008-06-19 07:38:00,3.36783,3.37248,3.36397,3.36397,4510000.0
2008-06-19 07:39:00,3.37228,3.37274,3.36194,3.36979,6390000.0
2008-06-19 07:40:00,3.36877,3.36877,3.3589,3.36506,9400000.0
2008-06-19 07:41:00,3.36922,3.37047,3.35984,3.36413,4520000.0
2008-06-19 07:42:00,3.36938,3.3712,3.36303,3.36303,3380000.0
2008-06-19 07:43:00,3.36951,3.3708,3.36585,3.3708,4140000.0
2008-06-19 07:44:00,3.37252,3.37406,3.3636,3.36943,9010000.0
2008-06-19 07:45:00,3.37088,3.37088,3.3706,3.3706,3000000.0
2008-06-19 07:46:00,3.3659,3.37091,3.36367,3.36541,7130000.0
2008-06-19 07:47:00,3.36532,3.37206,3.36532,3.36657,4130000.0
2008-06-19 07:48:00,3.3697,3.37204,3.36558,3.37096,4880000.0
2008-06-19 07:49:00,3.36723,3.37039,3.36723,3.36985,3010000.0
2008-06-19 07:50:00,3.36915,3.37329,3.36555,3.37257,4880000.0
2008-06-19 07:51:00,3.36832,3.37352,3.36288,3.36679,8280000.0
2008-06-19 07:52:00,3.36676,3.37141,3.36113,3.36527,7910000.0
2008-06-19 07:53:00,3.37131,3.37131,3.36553,3.36553,4130000.0
2008-06-19 07:56:00,3.36629,3.37078,3.36089,3.36551,3800000.0
2008-06-19 07:57:00,3.36908,3.36973,3.36052,3.36973,3040000.0
2008-06-19 08:00:00,3.36779,3.37222,3.36282,3.36714,3800000.0
2008-06-19 08:03:00,3.36572,3.36572,3.36556,3.36556,760000.0
2008-06-19 08:04:00,3.36589,3.37032,3.36092,3.36524,4540000.0
2008-06-19 08:05:00,3.36654,3.37249,3.36334,3.36995,3030000.0
2008-06-19 08:10:00,3.36948,3.37047,3.36423,3.36438,5250000.0
2008-06-19 08:13:00,3.3664,3.3664,3.36494,3.36494,1130000.0
2008-06-19 08:14:00,3.36714,3.37215,3.36679,3.3699,5250000.0
2008-06-19 08:15:00,3.36996,3.37149,3.36227,3.37149,7150000.0
2008-06-19 08:18:00,3.36942,3.36942,3.3607,3.36615,5280000.0
2008-06-19 08:20:00,3.36699,3.37032,3.35947,3.35947,3420000.0
2008-06-19 08:21:00,3.37013,3.37013,3.35781,3.36264,4170000.0
2008-06-19 08:25:00,3.36529,3.36972,3.36032,3.36464,3800000.0
2008-06-19 08:27:00,3.3702,3.3702,3.37,3.37,1500000.0
2008-06-19 08:28:00,3.36441,3.37056,3.36441,3.36973,6000000.0
2008-06-19 08:29:00,3.36628,3.37162,3.36222,3.36632,9750000.0
2008-06-19 08:30:00,3.36894,3.37242,3.36894,3.37242,1500000.0
2008-06-19 08:33:00,3.37075,3.37075,3.36691,3.36691,3000000.0
2008-06-19 08:34:00,3.36268,3.37498,3.36268,3.36974,9000000.0
2008-06-19 08:38:00,3.36691,3.37102,3.35931,3.36549,3800000.0
2008-06-19 08:42:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-19 08:45:00,3.37168,3.37168,3.36903,3.36903,2270000.0
2008-06-19 08:46:00,3.36947,3.37283,3.36947,3.37155,5270000.0
2008-06-19 08:47:00,3.36719,3.37162,3.36222,3.36654,6410000.0
2008-06-19 08:51:00,3.36768,3.37152,3.36138,3.36557,3800000.0
2008-06-19 08:53:00,3.36809,3.37269,3.36183,3.3664,6790000.0
2008-06-19 08:54:00,3.37098,3.37098,3.36123,3.36123,6030000.0
2008-06-19 08:57:00,3.36627,3.37176,3.36124,3.36572,9050000.0
2008-06-19 08:58:00,3.36794,3.37223,3.36603,3.36817,3770000.0
2008-06-19 09:00:00,3.36899,3.37196,3.3655,3.36663,9780000.0
2008-06-19 09:01:00,3.36828,3.37064,3.36772,3.36772,2270000.0
2008-06-19 09:02:00,3.37053,3.37053,3.36005,3.36487,4510000.0
2008-06-19 09:03:00,3.37322,3.37338,3.36814,3.37338,3750000.0
2008-06-19 09:05:00,3.36646,3.37076,3.36268,3.36562,3800000.0
2008-06-19 09:09:00,3.36956,3.36956,3.35895,3.36657,4520000.0
2008-06-19 09:10:00,3.35996,3.36962,3.35996,3.36906,3400000.0
2008-06-19 09:11:00,3.36797,3.3692,3.36271,3.36271,5260000.0
2008-06-19 09:12:00,3.36674,3.36908,3.36277,3.36836,5650000.0
2008-06-19 09:13:00,3.36446,3.36922,3.36368,3.365,4140000.0
2008-06-19 09:14:00,3.36447,3.36652,3.35641,3.36266,9770000.0
2008-06-19 09:15:00,3.36197,3.36838,3.36197,3.3638,4880000.0
2008-06-19 09:16:00,3.36914,3.37062,3.36007,3.36007,7130000.0
2008-06-19 09:17:00,3.36856,3.36856,3.35763,3.3634,8630000.0
2008-06-19 09:18:00,3.36435,3.36929,3.35956,3.36485,8640000.0
2008-06-19 09:20:00,3.36437,3.36986,3.3591,3.36883,7520000.0
2008-06-19 09:21:00,3.36393,3.36881,3.36256,3.36752,3760000.0
2008-06-19 09:22:00,3.36897,3.3698,3.35798,3.3698,8270000.0
2008-06-19 09:23:00,3.36946,3.36946,3.3587,3.36894,5630000.0
2008-06-19 09:24:00,3.35957,3.36982,3.3582,3.36705,5670000.0
2008-06-19 09:25:00,3.35892,3.36783,3.3588,3.36763,3770000.0
2008-06-19 09:26:00,3.36788,3.36837,3.35892,3.36679,5260000.0
2008-06-19 09:27:00,3.36571,3.36963,3.35777,3.36371,12780000.0
2008-06-19 09:28:00,3.36891,3.36891,3.36278,3.36278,6390000.0
2008-06-19 09:29:00,3.36447,3.36917,3.35969,3.3632,12030000.0
2008-06-19 09:30:00,3.36475,3.37062,3.36338,3.36469,5270000.0
2008-06-19 09:31:00,3.36741,3.36741,3.35702,3.36674,16150000.0
2008-06-19 09:32:00,3.36361,3.36805,3.35711,3.36601,8250000.0
2008-06-19 09:33:00,3.36812,3.37083,3.361,3.36404,6380000.0
2008-06-19 09:34:00,3.36476,3.37031,3.3594,3.369,8640000.0
2008-06-19 09:35:00,3.3696,3.3696,3.35958,3.36725,6030000.0
2008-06-19 09:36:00,3.36511,3.37067,3.36454,3.36479,6780000.0
2008-06-19 09:37:00,3.3669,3.36842,3.35858,3.36459,10520000.0
2008-06-19 09:39:00,3.36911,3.36911,3.3563,3.36679,7510000.0
2008-06-19 09:40:00,3.36001,3.36913,3.35862,3.35986,14670000.0
2008-06-19 09:42:00,3.36802,3.36901,3.35945,3.36834,12390000.0
2008-06-19 09:43:00,3.36944,3.36944,3.35868,3.36288,6000000.0
2008-06-19 09:44:00,3.36032,3.36947,3.36032,3.36939,5250000.0
2008-06-19 09:45:00,3.37004,3.37004,3.35857,3.3676,7510000.0
2008-06-19 09:46:00,3.36937,3.36937,3.36437,3.36892,5630000.0
2008-06-19 09:47:00,3.35976,3.36852,3.35976,3.36744,5250000.0
2008-06-19 09:48:00,3.36759,3.36871,3.35866,3.35866,6750000.0
2008-06-19 09:49:00,3.36832,3.36832,3.36832,3.36832,750000.0
2008-06-19 09:55:00,3.36395,3.36917,3.35894,3.36414,3750000.0
2008-06-19 09:57:00,3.36916,3.36968,3.36369,3.36845,7500000.0
2008-06-19 09:58:00,3.36406,3.36843,3.35792,3.36697,6000000.0
2008-06-19 10:00:00,3.36675,3.36675,3.36211,3.36211,2630000.0
2008-06-19 10:01:00,3.36396,3.36844,3.35714,3.35714,4880000.0
2008-06-19 10:02:00,3.36653,3.36745,3.35676,3.35676,3010000.0
2008-06-19 10:03:00,3.36534,3.36711,3.36163,3.36392,6010000.0
2008-06-19 10:04:00,3.36456,3.37097,3.35589,3.36844,9400000.0
2008-06-19 10:05:00,3.36692,3.36692,3.36186,3.36365,6000000.0
2008-06-19 10:06:00,3.36622,3.36654,3.35698,3.36525,9020000.0
2008-06-19 10:07:00,3.36711,3.3693,3.35987,3.36609,6760000.0
2008-06-19 10:10:00,3.35984,3.36528,3.35513,3.36502,9760000.0
2008-06-19 10:11:00,3.36531,3.36531,3.35436,3.36037,5640000.0
2008-06-19 10:12:00,3.36497,3.36525,3.35672,3.36525,5640000.0
2008-06-19 10:13:00,3.36674,3.36741,3.35759,3.35783,6010000.0
2008-06-19 10:14:00,3.3663,3.36825,3.36067,3.36667,13530000.0
2008-06-19 10:15:00,3.36393,3.37103,3.3591,3.36662,11260000.0
2008-06-19 10:16:00,3.36681,3.36682,3.36681,3.36682,1500000.0
2008-06-19 10:17:00,3.36535,3.36569,3.35922,3.36449,10900000.0
2008-06-19 10:18:00,3.36516,3.36539,3.35523,3.36314,6380000.0
2008-06-19 10:19:00,3.36031,3.36434,3.35856,3.36334,6010000.0
2008-06-19 10:20:00,3.36622,3.36622,3.35698,3.36484,7510000.0
2008-06-19 10:21:00,3.36475,3.36599,3.35322,3.35462,10150000.0
2008-06-19 10:22:00,3.36476,3.36476,3.35306,3.36439,7130000.0
2008-06-19 10:23:00,3.35832,3.36368,3.35832,3.35962,3760000.0
2008-06-19 10:24:00,3.35976,3.36279,3.35227,3.36279,4890000.0
2008-06-19 10:25:00,3.35915,3.3636,3.35707,3.35827,4520000.0
2008-06-19 10:26:00,3.36097,3.36274,3.3514,3.36079,15770000.0
2008-06-19 10:27:00,3.35472,3.36447,3.35323,3.36447,11660000.0
2008-06-19 10:28:00,3.36429,3.36684,3.36012,3.36502,6770000.0
2008-06-19 10:29:00,3.35451,3.36331,3.35402,3.36158,6030000.0
2008-06-19 10:30:00,3.36371,3.36528,3.35563,3.36369,12010000.0
2008-06-19 10:34:00,3.36195,3.36665,3.35628,3.36009,5250000.0
2008-06-19 10:35:00,3.36318,3.36446,3.35693,3.3644,7500000.0
2008-06-19 10:36:00,3.36033,3.36385,3.35419,3.36385,4500000.0
2008-06-19 10:37:00,3.36333,3.36481,3.35273,3.36206,6000000.0
2008-06-19 10:38:00,3.36368,3.36368,3.3512,3.35265,5250000.0
2008-06-19 10:39:00,3.35891,3.36495,3.35819,3.36342,6750000.0
2008-06-19 10:40:00,3.36175,3.36471,3.35727,3.36471,4880000.0
2008-06-19 10:41:00,3.3555,3.36421,3.3555,3.36406,7500000.0
2008-06-19 10:42:00,3.36052,3.36326,3.36052,3.36326,1500000.0
2008-06-19 10:43:00,3.36394,3.36394,3.35716,3.36198,6000000.0
2008-06-19 10:44:00,3.36309,3.36654,3.35796,3.36499,12750000.0
2008-06-19 10:45:00,3.35961,3.36453,3.35737,3.3611,13500000.0
2008-06-19 10:46:00,3.36061,3.36463,3.35471,3.36463,5250000.0
2008-06-19 10:47:00,3.35958,3.36545,3.35958,3.3645,4500000.0
2008-06-19 10:49:00,3.36504,3.36575,3.35601,3.36435,6010000.0
2008-06-19 10:50:00,3.36256,3.36478,3.35047,3.3643,9020000.0
2008-06-19 10:54:00,3.36612,3.36612,3.36024,3.36079,3010000.0
2008-06-19 10:55:00,3.361,3.36404,3.35307,3.36404,6380000.0
2008-06-19 10:56:00,3.36346,3.36465,3.35463,3.35981,8270000.0
2008-06-19 10:57:00,3.35642,3.3682,3.3562,3.3642,9780000.0
2008-06-19 10:59:00,3.35645,3.36862,3.35645,3.36695,9010000.0
2008-06-19 11:00:00,3.36349,3.36604,3.35622,3.36557,10140000.0
2008-06-19 11:01:00,3.36427,3.36487,3.35902,3.36026,8260000.0
2008-06-19 11:02:00,3.35506,3.36541,3.35506,3.36132,5250000.0
2008-06-19 11:03:00,3.35562,3.36556,3.35562,3.36044,4510000.0
2008-06-19 11:04:00,3.36217,3.36432,3.35295,3.36432,6000000.0
2008-06-19 11:05:00,3.36241,3.36525,3.35614,3.35614,6390000.0
2008-06-19 11:07:00,3.36315,3.36451,3.36055,3.36405,3760000.0
2008-06-19 11:08:00,3.35878,3.36575,3.35878,3.36313,6760000.0
2008-06-19 11:09:00,3.36452,3.36569,3.35962,3.36347,4880000.0
2008-06-19 11:10:00,3.36396,3.36801,3.35784,3.36344,8630000.0
2008-06-19 11:11:00,3.36492,3.36536,3.36175,3.3641,4510000.0
2008-06-19 11:12:00,3.35792,3.36853,3.35785,3.36498,6760000.0
2008-06-19 11:13:00,3.3648,3.3648,3.35386,3.35882,7520000.0
2008-06-19 11:14:00,3.36256,3.36601,3.35712,3.36404,6760000.0
2008-06-19 11:15:00,3.36582,3.36582,3.35416,3.36344,4130000.0
2008-06-19 11:16:00,3.36001,3.36456,3.3564,3.36065,6760000.0
2008-06-19 11:17:00,3.35529,3.35529,3.34978,3.34978,1880000.0
2008-06-19 11:18:00,3.36028,3.36722,3.36028,3.3662,8640000.0
2008-06-19 11:19:00,3.36624,3.36624,3.3616,3.36352,4510000.0
2008-06-19 11:20:00,3.36081,3.36566,3.36018,3.36566,4880000.0
2008-06-19 11:21:00,3.36287,3.36613,3.36287,3.36444,5260000.0
2008-06-19 11:22:00,3.36617,3.36617,3.35575,3.36378,5260000.0
2008-06-19 11:23:00,3.36421,3.36556,3.36088,3.36542,3000000.0
2008-06-19 11:24:00,3.35609,3.36593,3.35609,3.36394,6010000.0
2008-06-19 11:25:00,3.36599,3.36796,3.35764,3.35764,7500000.0
2008-06-19 11:26:00,3.35921,3.36508,3.35345,3.36508,8260000.0
2008-06-19 11:27:00,3.36024,3.36665,3.35494,3.36628,7510000.0
2008-06-19 11:28:00,3.36443,3.36599,3.36056,3.36087,7890000.0
2008-06-19 11:29:00,3.3643,3.36502,3.35735,3.35958,4890000.0
2008-06-19 11:30:00,3.36463,3.36473,3.35885,3.36147,5630000.0
2008-06-19 11:31:00,3.36462,3.36581,3.3602,3.36563,5630000.0
2008-06-19 11:32:00,3.35549,3.35685,3.34613,3.34613,8650000.0
2008-06-19 11:33:00,3.36244,3.36535,3.35865,3.36113,7520000.0
2008-06-19 11:34:00,3.35698,3.36679,3.35698,3.36556,6000000.0
2008-06-19 11:35:00,3.36543,3.36574,3.35895,3.36126,7880000.0
2008-06-19 11:36:00,3.36368,3.36554,3.35427,3.35997,5260000.0
2008-06-19 11:37:00,3.36247,3.365,3.35873,3.365,3010000.0
2008-06-19 11:43:00,3.3603,3.36618,3.35628,3.36054,7880000.0
2008-06-19 11:44:00,3.36579,3.36579,3.35832,3.36329,4130000.0
2008-06-19 11:45:00,3.36352,3.36498,3.35294,3.36498,5250000.0
2008-06-19 11:46:00,3.36014,3.36301,3.35339,3.36222,5260000.0
2008-06-19 11:47:00,3.36499,3.36597,3.35801,3.35863,8260000.0
2008-06-19 11:48:00,3.36046,3.36821,3.36045,3.36415,9380000.0
2008-06-19 11:49:00,3.36399,3.36399,3.35097,3.36213,11270000.0
2008-06-19 11:50:00,3.36105,3.36584,3.35608,3.36584,7130000.0
2008-06-19 11:51:00,3.36585,3.36585,3.35857,3.3645,9010000.0
2008-06-19 11:52:00,3.36412,3.36522,3.36009,3.36522,2250000.0
2008-06-19 11:58:00,3.36049,3.36608,3.35485,3.36112,7170000.0
2008-06-19 11:59:00,3.36358,3.36498,3.35917,3.36498,5630000.0
2008-06-19 12:00:00,3.36559,3.36603,3.36025,3.362,10890000.0
2008-06-19 12:02:00,3.36033,3.36449,3.3544,3.36432,7880000.0
2008-06-19 12:03:00,3.36533,3.3659,3.36067,3.36478,5630000.0
2008-06-19 12:05:00,3.36008,3.36609,3.36008,3.36608,8250000.0
2008-06-19 12:06:00,3.35718,3.36835,3.35718,3.36228,7880000.0
2008-06-19 12:08:00,3.36153,3.36645,3.35577,3.36051,3800000.0
2008-06-19 12:09:00,3.3605,3.3605,3.35987,3.35987,760000.0
2008-06-19 12:14:00,3.36478,3.36478,3.35642,3.36177,4880000.0
2008-06-19 12:15:00,3.36327,3.36662,3.36083,3.36083,5630000.0
2008-06-19 12:16:00,3.36574,3.36839,3.36146,3.36381,9000000.0
2008-06-19 12:17:00,3.35826,3.36841,3.35773,3.36613,7510000.0
2008-06-19 12:20:00,3.35734,3.37137,3.35734,3.36669,12000000.0
2008-06-19 12:25:00,3.36544,3.36943,3.36024,3.36482,6390000.0
2008-06-19 12:27:00,3.36677,3.36677,3.36137,3.36583,2630000.0
2008-06-19 12:28:00,3.36537,3.36578,3.36537,3.36578,1130000.0
2008-06-19 12:29:00,3.36133,3.36767,3.36133,3.36654,8270000.0
2008-06-19 12:30:00,3.36333,3.36333,3.36103,3.36103,1500000.0
2008-06-19 12:31:00,3.36546,3.36546,3.35963,3.3633,7520000.0
2008-06-19 12:42:00,3.36238,3.36813,3.35887,3.36561,7540000.0
2008-06-19 12:45:00,3.36509,3.36662,3.35703,3.36622,16900000.0
2008-06-19 12:46:00,3.35924,3.3669,3.35818,3.3669,4880000.0
2008-06-19 12:47:00,3.35734,3.36749,3.35734,3.36426,5630000.0
2008-06-19 12:50:00,3.36506,3.3667,3.35663,3.36533,6760000.0
2008-06-19 12:51:00,3.36152,3.36683,3.36152,3.36526,6000000.0
2008-06-19 12:55:00,3.36464,3.36606,3.35593,3.36376,10530000.0
2008-06-19 13:00:00,3.35597,3.36473,3.35332,3.36426,13150000.0
2008-06-19 13:01:00,3.36636,3.36636,3.35961,3.35961,5630000.0
2008-06-19 13:02:00,3.36366,3.36565,3.35823,3.35823,5250000.0
2008-06-19 13:03:00,3.36545,3.36558,3.36079,3.36079,3380000.0
2008-06-19 13:11:00,3.36421,3.36609,3.36013,3.36571,5250000.0
2008-06-19 13:14:00,3.36508,3.36508,3.35145,3.36313,8250000.0
2008-06-19 13:15:00,3.36497,3.36794,3.35842,3.36691,9010000.0
2008-06-19 13:22:00,3.36306,3.36306,3.35139,3.35139,3390000.0
2008-06-19 13:25:00,3.36568,3.36568,3.35657,3.35657,8260000.0
2008-06-19 13:26:00,3.35957,3.36295,3.35229,3.35388,4890000.0
2008-06-19 13:30:00,3.36237,3.36629,3.35598,3.35972,3800000.0
2008-06-19 13:34:00,3.35908,3.36352,3.35433,3.36171,10890000.0
2008-06-19 13:35:00,3.36197,3.36423,3.35266,3.35712,9760000.0
2008-06-19 13:36:00,3.35719,3.36283,3.35719,3.35764,7510000.0
2008-06-19 13:39:00,3.35357,3.36309,3.35357,3.35495,4880000.0
2008-06-19 13:40:00,3.36202,3.36202,3.35273,3.36125,7130000.0
2008-06-19 13:41:00,3.36062,3.36159,3.35283,3.35776,5640000.0
2008-06-19 13:42:00,3.36301,3.36301,3.35146,3.36119,7880000.0
2008-06-19 13:43:00,3.35969,3.36274,3.35383,3.35747,8260000.0
2008-06-19 13:45:00,3.35572,3.36512,3.35572,3.36262,4510000.0
2008-06-19 13:46:00,3.36162,3.36284,3.35696,3.35876,4890000.0
2008-06-19 13:48:00,3.3534,3.36556,3.3534,3.36461,6390000.0
2008-06-19 13:49:00,3.36271,3.36271,3.3514,3.36046,5270000.0
2008-06-19 13:50:00,3.35165,3.36235,3.35165,3.35727,4890000.0
2008-06-19 13:51:00,3.36254,3.36254,3.35767,3.36199,5250000.0
2008-06-19 13:52:00,3.36188,3.36188,3.35897,3.35897,4510000.0
2008-06-19 13:53:00,3.35738,3.36221,3.35193,3.35566,8630000.0
2008-06-19 13:54:00,3.35909,3.36408,3.35506,3.3635,6390000.0
2008-06-19 13:55:00,3.36242,3.36429,3.35829,3.36135,6380000.0
2008-06-19 13:56:00,3.36197,3.36343,3.35861,3.35969,6380000.0
2008-06-19 13:57:00,3.35696,3.36308,3.3549,3.36308,7130000.0
2008-06-19 14:00:00,3.36198,3.36198,3.3565,3.36058,4130000.0
2008-06-19 14:01:00,3.36179,3.36309,3.35835,3.36129,9010000.0
2008-06-19 14:02:00,3.36283,3.36354,3.35584,3.36237,13520000.0
2008-06-19 14:05:00,3.35233,3.36106,3.35121,3.36106,11630000.0
2008-06-19 14:06:00,3.3541,3.36321,3.3541,3.35622,3010000.0
2008-06-19 14:10:00,3.36266,3.36266,3.35138,3.35542,7510000.0
2008-06-19 14:11:00,3.36369,3.36369,3.35363,3.36287,7880000.0
2008-06-19 14:15:00,3.36005,3.36518,3.35532,3.36467,12390000.0
2008-06-19 14:16:00,3.35917,3.36403,3.3538,3.36171,6770000.0
2008-06-19 14:17:00,3.36419,3.36419,3.3518,3.35851,9010000.0
2008-06-19 14:18:00,3.36303,3.36331,3.35338,3.35338,7500000.0
2008-06-19 14:19:00,3.36411,3.36411,3.35832,3.3613,7140000.0
2008-06-19 14:21:00,3.35949,3.36393,3.35638,3.35955,3800000.0
2008-06-19 14:23:00,3.3584,3.3629,3.35413,3.35781,3800000.0
2008-06-19 14:24:00,3.35948,3.35948,3.35853,3.35853,760000.0
2008-06-19 14:27:00,3.35988,3.36464,3.35485,3.35899,6820000.0
2008-06-19 14:28:00,3.36332,3.3649,3.35469,3.35906,4550000.0
2008-06-19 14:30:00,3.36485,3.36485,3.35938,3.36343,1880000.0
2008-06-19 14:31:00,3.361,3.36401,3.35899,3.36227,3380000.0
2008-06-19 14:32:00,3.3544,3.36584,3.3544,3.36519,7880000.0
2008-06-19 14:33:00,3.36576,3.3673,3.35726,3.36168,7140000.0
2008-06-19 14:34:00,3.36548,3.36548,3.35543,3.36459,7130000.0
2008-06-19 14:35:00,3.36553,3.367,3.35682,3.36262,7900000.0
2008-06-19 14:36:00,3.3638,3.36894,3.35969,3.36236,8250000.0
2008-06-19 14:37:00,3.36703,3.37141,3.36234,3.36888,9380000.0
2008-06-19 14:38:00,3.35775,3.36877,3.35775,3.36849,4510000.0
2008-06-19 14:39:00,3.36595,3.37118,3.3603,3.3684,12010000.0
2008-06-19 14:40:00,3.36494,3.36494,3.36334,3.36334,1500000.0
2008-06-19 14:41:00,3.36557,3.36911,3.36393,3.36393,3760000.0
2008-06-19 14:42:00,3.36722,3.36838,3.35714,3.36838,5280000.0
2008-06-19 14:43:00,3.36291,3.36781,3.35677,3.36281,11270000.0
2008-06-19 14:44:00,3.36518,3.3685,3.35688,3.36286,6380000.0
2008-06-19 14:45:00,3.3654,3.36652,3.36285,3.36285,3750000.0
2008-06-19 14:46:00,3.36869,3.36869,3.36341,3.36557,3760000.0
2008-06-19 14:47:00,3.36222,3.3697,3.36012,3.365,5630000.0
2008-06-19 14:48:00,3.36994,3.371,3.36055,3.36559,5250000.0
2008-06-19 14:49:00,3.36967,3.37043,3.36541,3.36541,6380000.0
2008-06-19 14:50:00,3.36806,3.36845,3.35616,3.36382,13520000.0
2008-06-19 14:51:00,3.36089,3.36519,3.36089,3.36519,1500000.0
2008-06-19 14:52:00,3.36627,3.36938,3.36395,3.36923,4130000.0
2008-06-19 14:53:00,3.3681,3.36913,3.3605,3.36829,13140000.0
2008-06-19 14:54:00,3.36571,3.36817,3.36258,3.36388,4500000.0
2008-06-19 14:55:00,3.36558,3.37189,3.36032,3.3695,8640000.0
2008-06-19 14:56:00,3.3683,3.3683,3.3556,3.36389,12390000.0
2008-06-19 14:57:00,3.36589,3.36775,3.36191,3.36715,5640000.0
2008-06-19 14:58:00,3.36306,3.36796,3.35842,3.36248,6760000.0
2008-06-19 14:59:00,3.36718,3.36737,3.36188,3.36678,7510000.0
2008-06-19 15:00:00,3.36776,3.36785,3.36376,3.36673,3380000.0
2008-06-19 15:01:00,3.36575,3.37052,3.35933,3.35945,6760000.0
2008-06-19 15:02:00,3.36203,3.36494,3.35655,3.36193,8630000.0
2008-06-19 15:03:00,3.36774,3.36774,3.35825,3.36746,6000000.0
2008-06-19 15:05:00,3.3656,3.36975,3.36143,3.36477,3800000.0
2008-06-19 15:07:00,3.36868,3.36868,3.36229,3.3681,4130000.0
2008-06-19 15:11:00,3.36877,3.36877,3.36491,3.36685,5630000.0
2008-06-19 15:12:00,3.36501,3.36849,3.36303,3.36849,4880000.0
2008-06-19 15:13:00,3.36192,3.37101,3.36192,3.36543,7510000.0
2008-06-19 15:15:00,3.36837,3.36837,3.35973,3.36303,4880000.0
2008-06-19 15:16:00,3.3624,3.36799,3.3624,3.36799,3380000.0
2008-06-19 15:17:00,3.36805,3.36865,3.35922,3.36372,8270000.0
2008-06-19 15:18:00,3.36708,3.36898,3.35981,3.36452,6020000.0
2008-06-19 15:20:00,3.36647,3.36899,3.35831,3.35831,7880000.0
2008-06-19 15:21:00,3.36799,3.36813,3.35775,3.36813,4520000.0
2008-06-19 15:22:00,3.36832,3.36866,3.35917,3.36727,7890000.0
2008-06-19 15:23:00,3.36531,3.36821,3.35759,3.36747,4880000.0
2008-06-19 15:24:00,3.36727,3.36736,3.36166,3.36266,4890000.0
2008-06-19 15:25:00,3.36781,3.36809,3.36217,3.36238,4510000.0
2008-06-19 15:26:00,3.36698,3.36802,3.35826,3.36802,6380000.0
2008-06-19 15:28:00,3.36895,3.36895,3.36311,3.36311,6750000.0
2008-06-19 15:29:00,3.36847,3.37215,3.36101,3.36892,18770000.0
2008-06-19 15:30:00,3.36872,3.36872,3.36496,3.36813,6750000.0
2008-06-19 15:37:00,3.36409,3.36859,3.36327,3.36327,6770000.0
2008-06-19 15:40:00,3.36457,3.37054,3.3636,3.36756,6000000.0
2008-06-19 15:41:00,3.36821,3.36906,3.35938,3.36684,6380000.0
2008-06-19 15:42:00,3.36618,3.36836,3.35753,3.36167,5250000.0
2008-06-19 15:43:00,3.36143,3.37324,3.3611,3.36763,6760000.0
2008-06-19 15:44:00,3.36876,3.36996,3.36309,3.36863,10880000.0
2008-06-19 15:45:00,3.36565,3.37137,3.36167,3.36587,7130000.0
2008-06-19 15:46:00,3.36484,3.37063,3.36357,3.36357,8250000.0
2008-06-19 15:49:00,3.36474,3.36816,3.36474,3.36816,4880000.0
2008-06-19 15:50:00,3.36774,3.36818,3.35962,3.36393,5250000.0
2008-06-19 15:51:00,3.36881,3.36888,3.35727,3.36255,4880000.0
2008-06-19 15:52:00,3.36322,3.37148,3.35915,3.36382,8250000.0
2008-06-19 15:53:00,3.36725,3.37101,3.36189,3.36945,7140000.0
2008-06-19 15:59:00,3.36777,3.36781,3.36298,3.36336,5250000.0
2008-06-19 16:00:00,3.36903,3.36925,3.36323,3.36617,9000000.0
2008-06-19 16:01:00,3.37001,3.37001,3.36344,3.3643,6000000.0
2008-06-19 16:02:00,3.36909,3.36909,3.3586,3.3586,4130000.0
2008-06-19 16:03:00,3.36516,3.36937,3.36352,3.36476,5250000.0
2008-06-19 16:04:00,3.36385,3.3668,3.35748,3.36183,6000000.0
2008-06-19 16:06:00,3.35832,3.36788,3.35832,3.36242,10140000.0
2008-06-19 16:07:00,3.36741,3.36856,3.3607,3.36856,6010000.0
2008-06-19 16:08:00,3.36382,3.36871,3.36382,3.36794,5630000.0
2008-06-19 16:09:00,3.36879,3.36879,3.36238,3.36238,3760000.0
2008-06-19 16:10:00,3.36829,3.36829,3.36264,3.36447,3380000.0
2008-06-19 16:11:00,3.36793,3.36976,3.3651,3.36976,4500000.0
2008-06-19 16:12:00,3.36963,3.37009,3.36226,3.36278,6760000.0
2008-06-19 16:13:00,3.36771,3.36863,3.36073,3.36325,9380000.0
2008-06-19 16:14:00,3.36975,3.37249,3.36081,3.36361,7890000.0
2008-06-19 16:15:00,3.36577,3.37012,3.36422,3.36509,3380000.0
2008-06-19 16:16:00,3.36518,3.3683,3.35934,3.36473,7900000.0
2008-06-19 16:17:00,3.36656,3.36868,3.35908,3.36856,5260000.0
2008-06-19 16:18:00,3.36763,3.36878,3.36168,3.36173,7130000.0
2008-06-19 16:19:00,3.36525,3.36923,3.35933,3.36815,6000000.0
2008-06-19 16:20:00,3.36464,3.36963,3.36078,3.368,8260000.0
2008-06-19 16:22:00,3.36923,3.37162,3.36255,3.36847,6390000.0
2008-06-19 16:23:00,3.36409,3.36785,3.35989,3.36368,6760000.0
2008-06-19 16:24:00,3.36837,3.36837,3.36296,3.36296,7880000.0
2008-06-19 16:25:00,3.36205,3.36907,3.35972,3.36286,4130000.0
2008-06-19 16:26:00,3.36577,3.36577,3.35543,3.36486,5250000.0
2008-06-19 16:27:00,3.36265,3.36737,3.35835,3.36473,4880000.0
2008-06-19 16:28:00,3.36304,3.36304,3.35439,3.35909,4880000.0
2008-06-19 16:29:00,3.35957,3.36534,3.35658,3.36534,6000000.0
2008-06-19 16:30:00,3.36243,3.36649,3.35787,3.35787,11260000.0
2008-06-19 16:31:00,3.36564,3.36707,3.36021,3.36021,5630000.0
2008-06-19 16:32:00,3.36506,3.36634,3.36097,3.36463,6760000.0
2008-06-19 16:33:00,3.36515,3.3657,3.36031,3.36031,5250000.0
2008-06-19 16:34:00,3.36432,3.36432,3.3568,3.35911,5250000.0
2008-06-19 16:37:00,3.36499,3.36574,3.36481,3.36574,3750000.0
2008-06-19 16:40:00,3.36666,3.36803,3.35784,3.36406,6000000.0
2008-06-19 16:42:00,3.35976,3.36646,3.35898,3.36468,5250000.0
2008-06-19 16:43:00,3.36172,3.36537,3.35656,3.36356,6000000.0
2008-06-19 16:44:00,3.36509,3.36509,3.35854,3.36054,6000000.0
2008-06-19 16:45:00,3.366,3.36638,3.3557,3.36325,12380000.0
2008-06-19 16:50:00,3.36186,3.36602,3.35459,3.36025,3800000.0
2008-06-19 16:52:00,3.35991,3.36701,3.3568,3.3568,8250000.0
2008-06-19 16:53:00,3.36484,3.36628,3.36484,3.36562,3750000.0
2008-06-19 16:54:00,3.36601,3.36601,3.36451,3.36488,2250000.0
2008-06-19 16:57:00,3.36429,3.36484,3.36413,3.36413,2250000.0
2008-06-19 16:58:00,3.36506,3.36506,3.36096,3.36411,6010000.0
2008-06-19 16:59:00,3.3659,3.36673,3.35406,3.35578,14640000.0
2008-06-19 17:00:00,3.36552,3.36552,3.35661,3.36495,7130000.0
2008-06-19 17:01:00,3.36599,3.36635,3.3609,3.36574,5250000.0
2008-06-19 17:02:00,3.36449,3.36567,3.35962,3.3601,6000000.0
2008-06-19 17:03:00,3.36054,3.36677,3.35734,3.36677,8630000.0
2008-06-19 17:04:00,3.36608,3.36637,3.36137,3.36567,8640000.0
2008-06-19 17:05:00,3.36307,3.36721,3.36016,3.36544,6010000.0
2008-06-19 17:08:00,3.36558,3.36569,3.36046,3.3625,7130000.0
2008-06-19 17:09:00,3.36376,3.3663,3.355,3.36444,6390000.0
2008-06-19 17:10:00,3.36167,3.36167,3.36167,3.36167,380000.0
2008-06-19 17:11:00,3.3611,3.36582,3.35872,3.36553,4880000.0
2008-06-19 17:12:00,3.35666,3.36682,3.35666,3.36208,3750000.0
2008-06-19 17:13:00,3.36583,3.36671,3.35999,3.36148,5260000.0
2008-06-19 17:14:00,3.36188,3.36724,3.35632,3.36624,7130000.0
2008-06-19 17:15:00,3.36372,3.36659,3.3607,3.36166,6010000.0
2008-06-19 17:19:00,3.36515,3.36586,3.35673,3.36444,4500000.0
2008-06-19 17:20:00,3.3661,3.3661,3.35654,3.35654,6760000.0
2008-06-19 17:21:00,3.3628,3.36608,3.35634,3.36507,9030000.0
2008-06-19 17:22:00,3.36514,3.36514,3.3544,3.36385,10530000.0
2008-06-19 17:25:00,3.36613,3.36749,3.35909,3.36024,7140000.0
2008-06-19 17:26:00,3.36453,3.36453,3.35577,3.36372,7140000.0
2008-06-19 17:28:00,3.36244,3.36682,3.35926,3.3652,5630000.0
2008-06-19 17:30:00,3.36629,3.36672,3.35581,3.36094,12000000.0
2008-06-19 17:31:00,3.36627,3.36841,3.35773,3.36717,7500000.0
2008-06-19 17:32:00,3.36087,3.36514,3.35992,3.36382,6750000.0
2008-06-19 17:33:00,3.36622,3.36646,3.36177,3.36646,4130000.0
2008-06-19 17:34:00,3.36377,3.367,3.36051,3.36068,6380000.0
2008-06-19 17:35:00,3.36661,3.36661,3.3564,3.36547,8630000.0
2008-06-19 17:36:00,3.36497,3.36497,3.35916,3.36173,7130000.0
2008-06-19 17:37:00,3.35997,3.36488,3.3573,3.36488,6380000.0
2008-06-19 17:38:00,3.36209,3.36769,3.35705,3.36233,7880000.0
2008-06-19 17:39:00,3.36155,3.36535,3.35528,3.36495,4880000.0
2008-06-19 17:40:00,3.36166,3.36383,3.36166,3.36383,1500000.0
2008-06-19 17:41:00,3.36556,3.36794,3.35826,3.36537,13140000.0
2008-06-19 17:42:00,3.36081,3.36707,3.36074,3.36497,4880000.0
2008-06-19 17:43:00,3.36491,3.36494,3.35873,3.36494,4880000.0
2008-06-19 17:44:00,3.36132,3.36565,3.36007,3.3643,7140000.0
2008-06-19 17:45:00,3.36308,3.3691,3.35944,3.36475,13510000.0
2008-06-19 17:46:00,3.36346,3.36739,3.36294,3.36704,5250000.0
2008-06-19 17:50:00,3.36446,3.36719,3.35814,3.36494,8630000.0
2008-06-19 17:53:00,3.36595,3.36595,3.3511,3.35515,9400000.0
2008-06-19 17:54:00,3.36227,3.36788,3.3571,3.35727,5630000.0
2008-06-19 18:00:00,3.36769,3.36769,3.35692,3.36574,12760000.0
2008-06-19 18:01:00,3.3608,3.36535,3.35602,3.36287,7880000.0
2008-06-19 18:04:00,3.36157,3.3666,3.35511,3.36019,3800000.0
2008-06-19 18:15:00,3.36896,3.36896,3.36233,3.36593,11260000.0
2008-06-19 18:23:00,3.36263,3.3676,3.35519,3.36071,3800000.0
2008-06-19 18:28:00,3.36624,3.3674,3.36308,3.3674,3380000.0
2008-06-19 18:29:00,3.36248,3.36763,3.36248,3.36628,3380000.0
2008-06-19 18:30:00,3.36787,3.36862,3.35912,3.35912,9390000.0
2008-06-19 18:38:00,3.36831,3.36831,3.35705,3.36181,7900000.0
2008-06-19 18:39:00,3.36537,3.36815,3.35835,3.36313,7890000.0
2008-06-19 18:41:00,3.36431,3.36819,3.36355,3.36718,5630000.0
2008-06-19 18:45:00,3.35773,3.36907,3.35773,3.36848,9000000.0
2008-06-19 18:51:00,3.36497,3.36498,3.35542,3.36331,4880000.0
2008-06-19 18:53:00,3.359,3.36523,3.35569,3.36523,4510000.0
2008-06-19 19:00:00,3.36263,3.36841,3.3608,3.36317,5640000.0
2008-06-19 19:13:00,3.35877,3.36437,3.35268,3.35268,4880000.0
2008-06-19 19:15:00,3.36527,3.36742,3.35568,3.35568,13890000.0
2008-06-19 19:16:00,3.35971,3.36512,3.35971,3.36455,4130000.0
2008-06-19 19:17:00,3.36296,3.36459,3.35413,3.36213,7500000.0
2008-06-19 19:20:00,3.35861,3.36356,3.35273,3.36356,8250000.0
2008-06-19 19:21:00,3.36225,3.36326,3.35163,3.36326,7500000.0
2008-06-19 19:22:00,3.36128,3.36452,3.35387,3.36407,5250000.0
2008-06-19 19:25:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-19 19:30:00,3.36358,3.36622,3.35682,3.36532,9750000.0
2008-06-19 19:45:00,3.36119,3.36562,3.35622,3.36054,3800000.0
2008-06-19 19:50:00,3.36218,3.36721,3.3564,3.36352,6750000.0
2008-06-19 19:56:00,3.35975,3.36459,3.35366,3.35816,3800000.0
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 20:45:00,3.36213,3.36599,3.36213,3.36599,760000.0
2008-06-19 20:52:00,3.36146,3.366,3.35582,3.35954,3800000.0
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 21:30:00,3.36279,3.36722,3.35782,3.36214,3800000.0
2008-06-19 21:43:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-19 21:45:00,3.36117,3.36346,3.35527,3.35863,3800000.0
2008-06-19 21:56:00,3.36239,3.36664,3.35745,3.35996,3800000.0
2008-06-19 22:00:00,3.36419,3.36862,3.35922,3.36354,3800000.0
2008-06-19 22:07:00,3.36074,3.36582,3.35642,3.36439,3030000.0
2008-06-19 22:15:00,3.36369,3.36812,3.35872,3.36304,3800000.0
2008-06-19 22:21:00,3.35921,3.36418,3.35252,3.35884,4540000.0
2008-06-19 22:24:00,3.3587,3.36458,3.35679,3.3598,3800000.0
2008-06-19 22:30:00,3.36567,3.36567,3.36281,3.36281,1520000.0
2008-06-19 22:45:00,3.36149,3.36592,3.35652,3.36084,3800000.0
2008-06-19 22:55:00,3.36056,3.36496,3.35448,3.35902,3800000.0
2008-06-19 23:00:00,3.36662,3.36662,3.35722,3.36154,3800000.0
2008-06-19 23:05:00,3.36358,3.36358,3.35741,3.35822,4880000.0
2008-06-19 23:08:00,3.36229,3.36442,3.3551,3.36347,3030000.0
2008-06-19 23:15:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-19 23:30:00,3.35802,3.35802,3.35802,3.35802,1500000.0
2008-06-19 23:43:00,3.36436,3.366,3.35609,3.36095,6750000.0
2008-06-19 23:45:00,3.36225,3.36604,3.35783,3.36147,3800000.0
2008-06-20 00:00:00,3.36689,3.36689,3.36689,3.36689,380000.0
2008-06-20 00:01:00,3.35449,3.35449,3.35449,3.35449,380000.0
2008-06-20 00:02:00,3.35449,3.35892,3.34952,3.35384,4170000.0
2008-06-20 00:04:00,3.35259,3.35992,3.35259,3.35941,3030000.0
2008-06-20 00:05:00,3.3537,3.35782,3.3537,3.35782,1130000.0
2008-06-20 00:06:00,3.35449,3.35892,3.34952,3.35384,3800000.0
2008-06-20 00:07:00,3.35912,3.35912,3.35769,3.35769,760000.0
2008-06-20 00:08:00,3.35449,3.35892,3.34952,3.35384,4170000.0
2008-06-20 00:11:00,3.35449,3.35892,3.34952,3.35384,3800000.0
2008-06-20 00:13:00,3.35469,3.35912,3.34972,3.35404,3800000.0
2008-06-20 00:15:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-20 00:18:00,3.35927,3.35927,3.35917,3.35917,1880000.0
2008-06-20 00:19:00,3.35362,3.35362,3.35362,3.35362,1130000.0
2008-06-20 00:20:00,3.35364,3.35364,3.35364,3.35364,380000.0
2008-06-20 00:21:00,3.35409,3.35852,3.34912,3.35344,5650000.0
2008-06-20 00:22:00,3.35429,3.35429,3.35429,3.35429,1130000.0
2008-06-20 00:23:00,3.35409,3.35729,3.35409,3.35729,1130000.0
2008-06-20 00:24:00,3.35342,3.35429,3.35342,3.35429,760000.0
2008-06-20 00:25:00,3.35218,3.35218,3.35218,3.35218,750000.0
2008-06-20 00:27:00,3.35429,3.35872,3.34932,3.35364,3800000.0
2008-06-20 00:29:00,3.35449,3.35892,3.34952,3.35384,3800000.0
2008-06-20 00:30:00,3.35902,3.35902,3.35902,3.35902,750000.0
2008-06-20 00:31:00,3.35489,3.35489,3.35489,3.35489,750000.0
2008-06-20 00:32:00,3.35892,3.35892,3.35892,3.35892,380000.0
2008-06-20 00:35:00,3.35449,3.35892,3.34952,3.35384,3800000.0
2008-06-20 00:37:00,3.35429,3.35872,3.34932,3.35364,3800000.0
2008-06-20 00:38:00,3.35872,3.35872,3.34932,3.34932,760000.0
2008-06-20 00:41:00,3.35469,3.35912,3.34972,3.35404,3800000.0
2008-06-20 00:44:00,3.35489,3.35932,3.34992,3.35424,4910000.0
2008-06-20 00:45:00,3.36223,3.36752,3.36223,3.36752,760000.0
2008-06-20 00:47:00,3.35559,3.36002,3.35062,3.35494,3800000.0
2008-06-20 00:52:00,3.35539,3.35982,3.35042,3.35474,3800000.0
2008-06-20 00:57:00,3.35579,3.36022,3.35082,3.35514,3800000.0
2008-06-20 01:00:00,3.36329,3.36772,3.35832,3.36264,3800000.0
2008-06-20 01:03:00,3.35599,3.36042,3.35102,3.35534,3800000.0
2008-06-20 01:08:00,3.35579,3.36022,3.35082,3.35514,3800000.0
2008-06-20 01:14:00,3.35062,3.36024,3.35062,3.36024,1880000.0
2008-06-20 01:15:00,3.35384,3.36051,3.35035,3.35035,2250000.0
2008-06-20 01:18:00,3.35489,3.35932,3.34992,3.35424,3800000.0
2008-06-20 01:21:00,3.35932,3.35932,3.34992,3.35424,3800000.0
2008-06-20 01:23:00,3.35539,3.35982,3.35042,3.35474,3800000.0
2008-06-20 01:25:00,3.35489,3.35932,3.34992,3.35424,3800000.0
2008-06-20 01:27:00,3.35489,3.35932,3.34992,3.35424,3800000.0
2008-06-20 01:29:00,3.35449,3.35892,3.34952,3.35384,4170000.0
2008-06-20 01:30:00,3.36772,3.36772,3.36772,3.36772,760000.0
2008-06-20 01:31:00,3.35789,3.35789,3.35382,3.35382,1130000.0
2008-06-20 01:35:00,3.35617,3.36338,3.35274,3.35926,3800000.0
2008-06-20 01:36:00,3.36286,3.36286,3.35475,3.35475,1140000.0
2008-06-20 01:38:00,3.35379,3.35822,3.34882,3.35314,3800000.0
2008-06-20 01:41:00,3.35409,3.35852,3.34912,3.35344,3800000.0
2008-06-20 01:43:00,3.35359,3.35802,3.34862,3.35294,3800000.0
2008-06-20 01:45:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-20 01:48:00,3.35379,3.35822,3.34882,3.35314,3800000.0
2008-06-20 01:50:00,3.35409,3.35852,3.34912,3.35344,3800000.0
2008-06-20 01:52:00,3.35872,3.35872,3.34932,3.35364,6020000.0
2008-06-20 01:55:00,3.35339,3.35782,3.34842,3.35274,3800000.0
2008-06-20 01:57:00,3.35379,3.35822,3.34882,3.35314,4170000.0
2008-06-20 02:00:00,3.36032,3.3629,3.35428,3.35451,3800000.0
2008-06-20 02:03:00,3.35469,3.35912,3.34972,3.35404,3800000.0
2008-06-20 02:05:00,3.35769,3.35769,3.35769,3.35769,750000.0
2008-06-20 02:08:00,3.35339,3.35782,3.34842,3.35274,3800000.0
2008-06-20 02:12:00,3.35299,3.35742,3.34802,3.35234,3800000.0
2008-06-20 02:15:00,3.36738,3.36771,3.35802,3.36106,7910000.0
2008-06-20 02:16:00,3.35782,3.35782,3.35782,3.35782,750000.0
2008-06-20 02:21:00,3.35319,3.35762,3.34822,3.35254,3800000.0
2008-06-20 02:27:00,3.35299,3.35742,3.34802,3.35234,3800000.0
2008-06-20 02:29:00,3.35319,3.35762,3.34822,3.35254,4910000.0
2008-06-20 02:30:00,3.36212,3.36212,3.36212,3.36212,380000.0
2008-06-20 02:32:00,3.35359,3.35802,3.34862,3.35294,3800000.0
2008-06-20 02:36:00,3.35359,3.35802,3.34862,3.35294,3800000.0
2008-06-20 02:39:00,3.35379,3.35822,3.34882,3.35314,3800000.0
2008-06-20 02:41:00,3.35958,3.36443,3.3509,3.35755,3800000.0
2008-06-20 02:43:00,3.35524,3.35872,3.35524,3.35872,1500000.0
2008-06-20 02:45:00,3.36687,3.36752,3.35812,3.36223,4160000.0
2008-06-20 02:46:00,3.35762,3.35762,3.35762,3.35762,750000.0
2008-06-20 02:50:00,3.35339,3.35782,3.34842,3.35274,3800000.0
2008-06-20 02:55:00,3.35409,3.35852,3.34912,3.35344,4540000.0
2008-06-20 03:00:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-20 03:03:00,3.35339,3.35782,3.34842,3.35274,3800000.0
2008-06-20 03:12:00,3.35359,3.35802,3.34862,3.35294,3800000.0
2008-06-20 03:15:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-20 03:16:00,3.35822,3.35822,3.35292,3.35292,760000.0
2008-06-20 03:20:00,3.35409,3.35852,3.34912,3.35344,3800000.0
2008-06-20 03:24:00,3.35489,3.35932,3.34992,3.35424,3800000.0
2008-06-20 03:29:00,3.3638,3.36484,3.35592,3.35865,5260000.0
2008-06-20 03:30:00,3.36081,3.3652,3.35579,3.35579,6760000.0
2008-06-20 03:43:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 03:45:00,3.36599,3.36599,3.36599,3.36599,750000.0
2008-06-20 03:53:00,3.36181,3.36242,3.35302,3.36242,8260000.0
2008-06-20 03:57:00,3.35322,3.36304,3.35322,3.35819,2250000.0
2008-06-20 04:00:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-20 04:03:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 04:07:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 04:12:00,3.35839,3.36282,3.35342,3.35774,3800000.0
2008-06-20 04:15:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-20 04:17:00,3.35949,3.36392,3.35452,3.35884,3800000.0
2008-06-20 04:22:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-20 04:28:00,3.35819,3.36262,3.35322,3.35754,3800000.0
2008-06-20 04:30:00,3.36309,3.36752,3.35812,3.36244,3800000.0
2008-06-20 04:33:00,3.35839,3.36282,3.35342,3.35774,3800000.0
2008-06-20 04:39:00,3.35779,3.36222,3.35282,3.35714,3800000.0
2008-06-20 04:43:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 04:45:00,3.36329,3.36772,3.35832,3.36264,3800000.0
2008-06-20 04:47:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 04:51:00,3.35689,3.36132,3.35192,3.35624,3800000.0
2008-06-20 04:54:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 05:00:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-20 05:08:00,3.35554,3.35554,3.35533,3.35533,760000.0
2008-06-20 05:09:00,3.35989,3.35989,3.35989,3.35989,380000.0
2008-06-20 05:10:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 05:12:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 05:13:00,3.35622,3.35622,3.35622,3.35622,380000.0
2008-06-20 05:15:00,3.36203,3.36551,3.35518,3.35742,3800000.0
2008-06-20 05:17:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 05:18:00,3.35478,3.35644,3.35478,3.35644,760000.0
2008-06-20 05:20:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 05:22:00,3.35749,3.36192,3.35252,3.35684,3800000.0
2008-06-20 05:24:00,3.35749,3.36192,3.35252,3.35684,3800000.0
2008-06-20 05:27:00,3.35799,3.36242,3.35302,3.35734,3800000.0
2008-06-20 05:30:00,3.36137,3.36542,3.35411,3.35748,3800000.0
2008-06-20 05:32:00,3.35749,3.36192,3.35252,3.35684,3800000.0
2008-06-20 05:36:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 05:41:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 05:45:00,3.36309,3.36752,3.35812,3.36244,3800000.0
2008-06-20 05:49:00,3.35689,3.36132,3.35192,3.35624,3800000.0
2008-06-20 05:51:00,3.36115,3.36115,3.36105,3.36105,1130000.0
2008-06-20 05:52:00,3.35969,3.35969,3.35969,3.35969,750000.0
2008-06-20 05:53:00,3.36105,3.36115,3.35764,3.36106,4130000.0
2008-06-20 05:59:00,3.36012,3.36686,3.35825,3.36428,4150000.0
2008-06-20 06:00:00,3.35707,3.36197,3.35707,3.36197,2250000.0
2008-06-20 06:02:00,3.35582,3.35582,3.35582,3.35582,380000.0
2008-06-20 06:03:00,3.35192,3.36132,3.35192,3.36132,760000.0
2008-06-20 06:04:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 06:06:00,3.35749,3.36192,3.35252,3.35684,3800000.0
2008-06-20 06:07:00,3.36222,3.36222,3.36222,3.36222,380000.0
2008-06-20 06:10:00,3.35749,3.36192,3.35252,3.35684,3800000.0
2008-06-20 06:11:00,3.36132,3.36132,3.36132,3.36132,760000.0
2008-06-20 06:13:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 06:15:00,3.36128,3.36487,3.35397,3.35701,3800000.0
2008-06-20 06:18:00,3.35649,3.36092,3.35152,3.35584,3800000.0
2008-06-20 06:20:00,3.35619,3.36062,3.35122,3.35554,3800000.0
2008-06-20 06:23:00,3.35599,3.36042,3.35102,3.35534,3800000.0
2008-06-20 06:25:00,3.35669,3.36112,3.35172,3.35604,4540000.0
2008-06-20 06:28:00,3.35122,3.35388,3.35122,3.35388,1130000.0
2008-06-20 06:30:00,3.36249,3.36692,3.35752,3.36184,3800000.0
2008-06-20 06:34:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 06:36:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 06:38:00,3.36076,3.36399,3.35393,3.36227,1900000.0
2008-06-20 06:39:00,3.36129,3.36129,3.36129,3.36129,380000.0
2008-06-20 06:40:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 06:45:00,3.36199,3.36642,3.35702,3.36134,3800000.0
2008-06-20 06:47:00,3.35689,3.36132,3.35192,3.35624,3800000.0
2008-06-20 06:48:00,3.35212,3.35212,3.35212,3.35212,380000.0
2008-06-20 06:50:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 06:52:00,3.35799,3.36242,3.35302,3.35734,3800000.0
2008-06-20 06:53:00,3.36099,3.36099,3.36099,3.36099,380000.0
2008-06-20 06:55:00,3.35799,3.36242,3.35302,3.35734,3800000.0
2008-06-20 06:57:00,3.35779,3.36222,3.35282,3.35714,3800000.0
2008-06-20 06:58:00,3.35624,3.35624,3.35624,3.35624,380000.0
2008-06-20 07:00:00,3.36038,3.36608,3.35322,3.35677,3800000.0
2008-06-20 07:01:00,3.36112,3.36112,3.36112,3.36112,380000.0
2008-06-20 07:06:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 07:08:00,3.35689,3.36132,3.35192,3.35624,3800000.0
2008-06-20 07:09:00,3.35989,3.35989,3.35989,3.35989,380000.0
2008-06-20 07:12:00,3.36001,3.36062,3.36001,3.36062,1130000.0
2008-06-20 07:13:00,3.35508,3.36047,3.35102,3.35948,7140000.0
2008-06-20 07:14:00,3.35962,3.35962,3.35927,3.35927,1500000.0
2008-06-20 07:15:00,3.36328,3.36592,3.35652,3.36063,4510000.0
2008-06-20 07:16:00,3.35968,3.35987,3.35968,3.35987,1500000.0
2008-06-20 07:20:00,3.35669,3.36112,3.35172,3.35604,3800000.0
2008-06-20 07:22:00,3.35819,3.36262,3.35322,3.35754,3800000.0
2008-06-20 07:24:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-20 07:27:00,3.35879,3.36322,3.35382,3.35814,3800000.0
2008-06-20 07:30:00,3.36079,3.36423,3.35427,3.35868,3800000.0
2008-06-20 07:34:00,3.35879,3.36322,3.35382,3.35814,3800000.0
2008-06-20 07:35:00,3.36445,3.36445,3.35267,3.35324,2280000.0
2008-06-20 07:39:00,3.35989,3.36432,3.35492,3.35924,3800000.0
2008-06-20 07:43:00,3.36484,3.36484,3.3538,3.36293,6390000.0
2008-06-20 07:44:00,3.36477,3.36477,3.35557,3.36304,7140000.0
2008-06-20 07:45:00,3.35641,3.36539,3.35589,3.35589,3010000.0
2008-06-20 07:46:00,3.361,3.36503,3.35384,3.36503,4880000.0
2008-06-20 07:47:00,3.36398,3.36398,3.36202,3.36202,4880000.0
2008-06-20 07:48:00,3.36404,3.36404,3.35637,3.35876,4880000.0
2008-06-20 07:49:00,3.36466,3.36466,3.36416,3.36416,1510000.0
2008-06-20 07:50:00,3.3586,3.36383,3.35673,3.36383,5260000.0
2008-06-20 07:51:00,3.36473,3.36483,3.35509,3.35924,7890000.0
2008-06-20 07:52:00,3.36107,3.36377,3.35749,3.35936,6400000.0
2008-06-20 07:53:00,3.36332,3.36418,3.35438,3.36166,3390000.0
2008-06-20 07:54:00,3.36547,3.36673,3.3571,3.36106,5260000.0
2008-06-20 07:55:00,3.36382,3.36464,3.35781,3.36027,10520000.0
2008-06-20 07:59:00,3.36138,3.36678,3.35523,3.35957,3800000.0
2008-06-20 08:00:00,3.35965,3.36401,3.35422,3.35422,2270000.0
2008-06-20 08:02:00,3.35681,3.36445,3.35681,3.36445,2260000.0
2008-06-20 08:03:00,3.35882,3.36448,3.35838,3.36335,3020000.0
2008-06-20 08:04:00,3.36143,3.3668,3.35692,3.36502,11290000.0
2008-06-20 08:05:00,3.35957,3.36349,3.35538,3.3576,4900000.0
2008-06-20 08:06:00,3.36384,3.36509,3.36026,3.36509,4140000.0
2008-06-20 08:07:00,3.36025,3.36471,3.35418,3.3592,8270000.0
2008-06-20 08:08:00,3.36139,3.36705,3.35537,3.35621,4140000.0
2008-06-20 08:09:00,3.36424,3.36424,3.35777,3.35777,4510000.0
2008-06-20 08:10:00,3.3646,3.36607,3.35541,3.36003,7510000.0
2008-06-20 08:11:00,3.35666,3.36621,3.35666,3.35712,3770000.0
2008-06-20 08:12:00,3.35841,3.36197,3.35104,3.35934,10160000.0
2008-06-20 08:13:00,3.36048,3.36386,3.35813,3.35933,6770000.0
2008-06-20 08:14:00,3.35989,3.36294,3.35008,3.36294,7540000.0
2008-06-20 08:15:00,3.36363,3.36363,3.35274,3.35768,9790000.0
2008-06-20 08:16:00,3.36281,3.3638,3.35702,3.35941,7530000.0
2008-06-20 08:17:00,3.35902,3.36067,3.3569,3.3569,3010000.0
2008-06-20 08:18:00,3.36155,3.36677,3.35628,3.36426,7890000.0
2008-06-20 08:19:00,3.36005,3.36277,3.35694,3.36277,5270000.0
2008-06-20 08:20:00,3.35536,3.35968,3.35194,3.35833,7140000.0
2008-06-20 08:21:00,3.35803,3.36278,3.35319,3.3618,11280000.0
2008-06-20 08:22:00,3.36233,3.36233,3.35364,3.35459,3380000.0
2008-06-20 08:23:00,3.36417,3.36879,3.35399,3.35399,3010000.0
2008-06-20 08:24:00,3.34912,3.35852,3.34912,3.35388,4520000.0
2008-06-20 08:25:00,3.35805,3.36228,3.35805,3.35907,3760000.0
2008-06-20 08:26:00,3.35709,3.36228,3.35709,3.36122,3380000.0
2008-06-20 08:27:00,3.36231,3.36231,3.35204,3.35596,2270000.0
2008-06-20 08:28:00,3.35496,3.36199,3.35496,3.35592,5260000.0
2008-06-20 08:29:00,3.35877,3.36543,3.35481,3.35481,12800000.0
2008-06-20 08:30:00,3.35867,3.36486,3.3545,3.3545,6010000.0
2008-06-20 08:32:00,3.35756,3.36361,3.35476,3.35758,10540000.0
2008-06-20 08:33:00,3.36297,3.36297,3.35304,3.35755,5650000.0
2008-06-20 08:35:00,3.36062,3.36122,3.35689,3.36122,4890000.0
2008-06-20 08:36:00,3.36128,3.36348,3.3534,3.36054,10890000.0
2008-06-20 08:37:00,3.35929,3.36225,3.35325,3.35704,6750000.0
2008-06-20 08:38:00,3.35305,3.36228,3.35305,3.36228,4500000.0
2008-06-20 08:39:00,3.35197,3.36542,3.35197,3.365,6390000.0
2008-06-20 08:43:00,3.35903,3.36281,3.35439,3.35749,5630000.0
2008-06-20 08:44:00,3.3598,3.36309,3.35362,3.36075,7140000.0
2008-06-20 08:45:00,3.35785,3.36134,3.35622,3.35622,3750000.0
2008-06-20 08:49:00,3.35437,3.36118,3.34876,3.36118,6000000.0
2008-06-20 08:50:00,3.36306,3.36306,3.36306,3.36306,750000.0
2008-06-20 08:53:00,3.36167,3.36315,3.35759,3.35879,5640000.0
2008-06-20 08:54:00,3.35961,3.36447,3.35388,3.36208,4140000.0
2008-06-20 08:55:00,3.35587,3.36046,3.35042,3.35647,9040000.0
2008-06-20 08:56:00,3.35743,3.36425,3.3539,3.35866,5650000.0
2008-06-20 08:57:00,3.36269,3.36269,3.3514,3.35732,8670000.0
2008-06-20 08:58:00,3.36304,3.36478,3.35717,3.35882,6400000.0
2008-06-20 09:00:00,3.36051,3.36334,3.35666,3.35702,7510000.0
2008-06-20 09:01:00,3.36195,3.36231,3.35359,3.35899,7880000.0
2008-06-20 09:03:00,3.36171,3.36171,3.3557,3.35811,3390000.0
2008-06-20 09:04:00,3.35443,3.36602,3.35443,3.36166,9760000.0
2008-06-20 09:05:00,3.36191,3.36231,3.35466,3.36066,7150000.0
2008-06-20 09:06:00,3.36201,3.36201,3.35968,3.36153,3010000.0
2008-06-20 09:07:00,3.36015,3.36132,3.35169,3.36014,6380000.0
2008-06-20 09:08:00,3.35929,3.3598,3.3568,3.35946,4880000.0
2008-06-20 09:09:00,3.36049,3.36061,3.35518,3.35518,5260000.0
2008-06-20 09:10:00,3.3567,3.36104,3.35153,3.36012,4140000.0
2008-06-20 09:11:00,3.35894,3.35894,3.34401,3.35353,6760000.0
2008-06-20 09:12:00,3.36097,3.36097,3.35367,3.35936,4520000.0
2008-06-20 09:13:00,3.35929,3.36269,3.35574,3.36001,7130000.0
2008-06-20 09:14:00,3.35264,3.36044,3.3498,3.36044,8260000.0
2008-06-20 09:15:00,3.36038,3.36038,3.36008,3.36008,1500000.0
2008-06-20 09:16:00,3.36073,3.36073,3.35542,3.3607,2630000.0
2008-06-20 09:18:00,3.35621,3.36098,3.34902,3.35412,3800000.0
2008-06-20 09:20:00,3.36077,3.36119,3.35601,3.36058,4880000.0
2008-06-20 09:21:00,3.36036,3.36036,3.35428,3.36008,4880000.0
2008-06-20 09:22:00,3.36006,3.36006,3.34868,3.35032,12390000.0
2008-06-20 09:23:00,3.3492,3.36099,3.3492,3.36088,8260000.0
2008-06-20 09:25:00,3.35607,3.3621,3.35049,3.35448,6810000.0
2008-06-20 09:26:00,3.35839,3.36053,3.35503,3.36038,4170000.0
2008-06-20 09:28:00,3.36111,3.36114,3.35246,3.35775,4880000.0
2008-06-20 09:29:00,3.35652,3.36043,3.34865,3.35447,7910000.0
2008-06-20 09:30:00,3.35621,3.36141,3.35582,3.35963,3410000.0
2008-06-20 09:32:00,3.35542,3.35956,3.34846,3.35408,3800000.0
2008-06-20 09:34:00,3.35549,3.35992,3.35052,3.35484,3800000.0
2008-06-20 09:35:00,3.35344,3.35344,3.35344,3.35344,760000.0
2008-06-20 09:37:00,3.35818,3.36422,3.35391,3.35803,5300000.0
2008-06-20 09:38:00,3.35935,3.36014,3.35223,3.35348,3410000.0
2008-06-20 09:40:00,3.35986,3.36143,3.35207,3.35207,9010000.0
2008-06-20 09:41:00,3.35422,3.36109,3.35422,3.3602,7500000.0
2008-06-20 09:42:00,3.36093,3.36254,3.35236,3.36009,11250000.0
2008-06-20 09:43:00,3.35943,3.36095,3.35257,3.35484,6380000.0
2008-06-20 09:44:00,3.36229,3.36229,3.35618,3.36103,3380000.0
2008-06-20 09:45:00,3.36118,3.36118,3.35018,3.36068,7130000.0
2008-06-20 09:46:00,3.35896,3.3609,3.35098,3.3609,5630000.0
2008-06-20 09:47:00,3.35836,3.36198,3.3555,3.3601,7880000.0
2008-06-20 09:48:00,3.36133,3.36185,3.35677,3.35677,3380000.0
2008-06-20 09:49:00,3.3604,3.363,3.35757,3.36201,3750000.0
2008-06-20 09:50:00,3.35723,3.35723,3.35723,3.35723,750000.0
2008-06-20 09:51:00,3.35266,3.3618,3.35266,3.36025,6750000.0
2008-06-20 09:53:00,3.3562,3.36065,3.35179,3.35872,4890000.0
2008-06-20 09:54:00,3.36144,3.36276,3.35256,3.35556,12000000.0
2008-06-20 09:55:00,3.35844,3.36286,3.3528,3.35864,8650000.0
2008-06-20 09:56:00,3.35764,3.36151,3.35636,3.36115,6010000.0
2008-06-20 09:57:00,3.3546,3.36236,3.3546,3.36053,9390000.0
2008-06-20 09:59:00,3.35318,3.36247,3.35255,3.35543,10890000.0
2008-06-20 10:00:00,3.36177,3.36213,3.35371,3.3597,3010000.0
2008-06-20 10:01:00,3.3613,3.36192,3.35728,3.35728,3760000.0
2008-06-20 10:02:00,3.36202,3.36237,3.35349,3.35826,4140000.0
2008-06-20 10:03:00,3.35422,3.36483,3.35394,3.3607,9760000.0
2008-06-20 10:04:00,3.35952,3.36256,3.3489,3.36115,10530000.0
2008-06-20 10:05:00,3.35921,3.36255,3.35587,3.35726,8640000.0
2008-06-20 10:06:00,3.36105,3.36202,3.3517,3.36073,12770000.0
2008-06-20 10:07:00,3.36174,3.36251,3.35359,3.36142,9780000.0
2008-06-20 10:08:00,3.35606,3.36191,3.35196,3.35817,4510000.0
2008-06-20 10:09:00,3.35834,3.36102,3.35234,3.36056,3760000.0
2008-06-20 10:10:00,3.35319,3.3608,3.35082,3.36064,6380000.0
2008-06-20 10:11:00,3.36185,3.3633,3.35632,3.36135,4510000.0
2008-06-20 10:12:00,3.36253,3.36253,3.35545,3.35764,6000000.0
2008-06-20 10:13:00,3.3625,3.36308,3.35738,3.36128,4140000.0
2008-06-20 10:14:00,3.35737,3.36378,3.35737,3.3628,9770000.0
2008-06-20 10:15:00,3.35891,3.36274,3.35537,3.36124,10520000.0
2008-06-20 10:16:00,3.35592,3.36105,3.35281,3.35508,4160000.0
2008-06-20 10:17:00,3.35855,3.36295,3.35751,3.36123,8260000.0
2008-06-20 10:18:00,3.36092,3.36136,3.35641,3.35641,5260000.0
2008-06-20 10:19:00,3.36206,3.36285,3.35288,3.35288,4130000.0
2008-06-20 10:20:00,3.363,3.363,3.35502,3.36126,4880000.0
2008-06-20 10:21:00,3.36151,3.36169,3.35066,3.35822,7890000.0
2008-06-20 10:22:00,3.36155,3.36365,3.35749,3.35824,4510000.0
2008-06-20 10:23:00,3.36035,3.36174,3.35617,3.35617,6010000.0
2008-06-20 10:24:00,3.36164,3.36172,3.3558,3.36059,7510000.0
2008-06-20 10:25:00,3.36178,3.3633,3.36041,3.36242,6010000.0
2008-06-20 10:26:00,3.36166,3.36218,3.35231,3.3601,9390000.0
2008-06-20 10:29:00,3.35518,3.36481,3.35506,3.35984,5630000.0
2008-06-20 10:30:00,3.36116,3.36116,3.35165,3.36087,5630000.0
2008-06-20 10:33:00,3.36168,3.36236,3.35347,3.35772,7140000.0
2008-06-20 10:34:00,3.35829,3.36349,3.35249,3.35719,6790000.0
2008-06-20 10:37:00,3.36209,3.36252,3.35083,3.3602,6000000.0
2008-06-20 10:39:00,3.36325,3.36325,3.35422,3.35422,6380000.0
2008-06-20 10:40:00,3.35794,3.36214,3.35732,3.36214,6000000.0
2008-06-20 10:41:00,3.36374,3.36379,3.35369,3.36255,9380000.0
2008-06-20 10:45:00,3.35862,3.36412,3.35743,3.36037,13500000.0
2008-06-20 10:46:00,3.36289,3.36289,3.35628,3.35832,3750000.0
2008-06-20 10:47:00,3.36292,3.36292,3.36116,3.36178,3000000.0
2008-06-20 10:48:00,3.35921,3.3619,3.35458,3.35458,6000000.0
2008-06-20 10:50:00,3.35952,3.3619,3.3494,3.3619,10890000.0
2008-06-20 10:51:00,3.36277,3.36277,3.35726,3.35917,3750000.0
2008-06-20 10:52:00,3.35887,3.36364,3.35733,3.36021,10140000.0
2008-06-20 10:53:00,3.36213,3.36341,3.35324,3.3626,5270000.0
2008-06-20 10:54:00,3.36267,3.36267,3.35362,3.35768,2260000.0
2008-06-20 10:55:00,3.36233,3.36258,3.36108,3.36249,4510000.0
2008-06-20 10:56:00,3.36185,3.36216,3.35587,3.35587,5260000.0
2008-06-20 10:57:00,3.36268,3.36306,3.35516,3.3568,8650000.0
2008-06-20 10:59:00,3.35261,3.36225,3.35261,3.36225,9010000.0
2008-06-20 11:00:00,3.36011,3.36133,3.35045,3.36043,9780000.0
2008-06-20 11:01:00,3.36228,3.36295,3.35757,3.35804,8640000.0
2008-06-20 11:04:00,3.36165,3.36267,3.35378,3.36263,9380000.0
2008-06-20 11:05:00,3.35838,3.36272,3.35234,3.36103,7900000.0
2008-06-20 11:06:00,3.35777,3.36459,3.35728,3.36152,9760000.0
2008-06-20 11:07:00,3.35883,3.3621,3.35634,3.36038,7510000.0
2008-06-20 11:08:00,3.35258,3.36176,3.35258,3.359,3750000.0
2008-06-20 11:09:00,3.35991,3.36175,3.35154,3.36008,7140000.0
2008-06-20 11:10:00,3.35841,3.36069,3.34962,3.35814,9760000.0
2008-06-20 11:11:00,3.35976,3.35976,3.35376,3.35794,7130000.0
2008-06-20 11:12:00,3.36089,3.36089,3.35889,3.35974,6010000.0
2008-06-20 11:13:00,3.35704,3.36205,3.35211,3.35466,9390000.0
2008-06-20 11:14:00,3.35834,3.36405,3.35309,3.36115,9390000.0
2008-06-20 11:15:00,3.35002,3.36004,3.35002,3.35496,5630000.0
2008-06-20 11:16:00,3.35721,3.36213,3.35458,3.35767,9010000.0
2008-06-20 11:17:00,3.36134,3.36134,3.35577,3.36064,3390000.0
2008-06-20 11:18:00,3.35892,3.36173,3.35283,3.35631,4890000.0
2008-06-20 11:19:00,3.35858,3.3635,3.35266,3.36209,5270000.0
2008-06-20 11:20:00,3.35901,3.36295,3.35279,3.36039,6750000.0
2008-06-20 11:21:00,3.36119,3.36128,3.34907,3.35617,6380000.0
2008-06-20 11:22:00,3.35709,3.35812,3.35709,3.35812,1130000.0
2008-06-20 11:23:00,3.35662,3.36029,3.35103,3.35812,6010000.0
2008-06-20 11:24:00,3.36401,3.36401,3.35402,3.36199,9770000.0
2008-06-20 11:25:00,3.35648,3.3618,3.35483,3.35564,5630000.0
2008-06-20 11:27:00,3.35638,3.36271,3.35001,3.3615,6780000.0
2008-06-20 11:28:00,3.36122,3.36273,3.35739,3.35763,7520000.0
2008-06-20 11:30:00,3.36291,3.36291,3.36291,3.36291,750000.0
2008-06-20 11:31:00,3.36131,3.36222,3.35631,3.36222,5260000.0
2008-06-20 11:32:00,3.36165,3.36296,3.35203,3.35203,8260000.0
2008-06-20 11:33:00,3.35894,3.36141,3.35502,3.35839,7510000.0
2008-06-20 11:34:00,3.35139,3.36161,3.35139,3.36161,5630000.0
2008-06-20 11:35:00,3.36204,3.36204,3.35466,3.35781,7140000.0
2008-06-20 11:36:00,3.36281,3.36285,3.35354,3.36285,4880000.0
2008-06-20 11:38:00,3.36398,3.36398,3.35889,3.36332,5250000.0
2008-06-20 11:39:00,3.36014,3.36553,3.35436,3.36076,7880000.0
2008-06-20 11:40:00,3.36298,3.36357,3.35968,3.36337,4890000.0
2008-06-20 11:41:00,3.3563,3.36379,3.35395,3.36379,10130000.0
2008-06-20 11:42:00,3.36167,3.36295,3.35357,3.35732,5640000.0
2008-06-20 11:43:00,3.35891,3.36628,3.35483,3.35992,7510000.0
2008-06-20 11:44:00,3.36515,3.36763,3.35605,3.35965,6380000.0
2008-06-20 11:45:00,3.36191,3.3629,3.35092,3.3629,4880000.0
2008-06-20 11:47:00,3.36287,3.36287,3.35528,3.35593,8630000.0
2008-06-20 11:48:00,3.35696,3.36348,3.35612,3.36178,9750000.0
2008-06-20 11:49:00,3.36414,3.36509,3.35384,3.36434,11640000.0
2008-06-20 11:51:00,3.36405,3.36448,3.35744,3.36298,9380000.0
2008-06-20 11:52:00,3.36271,3.36409,3.35841,3.36409,2250000.0
2008-06-20 11:53:00,3.3597,3.36474,3.35499,3.36261,10880000.0
2008-06-20 11:54:00,3.36233,3.36233,3.35554,3.35653,7130000.0
2008-06-20 11:56:00,3.36355,3.36747,3.36031,3.36467,5640000.0
2008-06-20 11:57:00,3.35993,3.36319,3.3575,3.3575,5640000.0
2008-06-20 11:58:00,3.35901,3.36494,3.35158,3.35933,9770000.0
2008-06-20 11:59:00,3.36277,3.36333,3.35834,3.3632,5260000.0
2008-06-20 12:00:00,3.36236,3.36236,3.35671,3.35828,9410000.0
2008-06-20 12:01:00,3.36347,3.36347,3.36036,3.3605,8250000.0
2008-06-20 12:02:00,3.35849,3.36505,3.35425,3.36335,7880000.0
2008-06-20 12:03:00,3.36182,3.3631,3.3589,3.3631,5260000.0
2008-06-20 12:05:00,3.35818,3.36368,3.35818,3.36253,7880000.0
2008-06-20 12:06:00,3.35314,3.36248,3.35314,3.35784,7510000.0
2008-06-20 12:07:00,3.36257,3.36257,3.35561,3.35886,6010000.0
2008-06-20 12:08:00,3.36142,3.36243,3.35611,3.36243,3750000.0
2008-06-20 12:09:00,3.36177,3.36177,3.35117,3.36147,4500000.0
2008-06-20 12:10:00,3.35926,3.36257,3.35832,3.36257,5250000.0
2008-06-20 12:11:00,3.35839,3.36182,3.35344,3.36182,6760000.0
2008-06-20 12:12:00,3.3594,3.36483,3.35441,3.35441,7510000.0
2008-06-20 12:14:00,3.3605,3.3605,3.35215,3.35823,5250000.0
2008-06-20 12:15:00,3.36037,3.36428,3.35904,3.35904,6000000.0
2008-06-20 12:16:00,3.36075,3.36259,3.35589,3.35838,8260000.0
2008-06-20 12:17:00,3.35433,3.36482,3.35433,3.36219,7880000.0
2008-06-20 12:19:00,3.36166,3.36222,3.35271,3.36016,6760000.0
2008-06-20 12:20:00,3.35324,3.36477,3.35324,3.35901,10890000.0
2008-06-20 12:21:00,3.36073,3.36103,3.3555,3.36005,4500000.0
2008-06-20 12:22:00,3.35231,3.36117,3.35176,3.35249,8630000.0
2008-06-20 12:23:00,3.36142,3.36142,3.34996,3.34996,5250000.0
2008-06-20 12:24:00,3.35796,3.36254,3.35345,3.35617,3000000.0
2008-06-20 12:25:00,3.36149,3.36503,3.35649,3.36103,7500000.0
2008-06-20 12:26:00,3.36229,3.36229,3.35645,3.36031,3750000.0
2008-06-20 12:29:00,3.35721,3.36245,3.35721,3.36223,10150000.0
2008-06-20 12:30:00,3.35983,3.36147,3.35909,3.36147,2250000.0
2008-06-20 12:35:00,3.36003,3.36112,3.35132,3.35686,7500000.0
2008-06-20 12:36:00,3.36454,3.36454,3.35379,3.3626,8250000.0
2008-06-20 12:38:00,3.35795,3.36246,3.3563,3.36237,2640000.0
2008-06-20 12:39:00,3.35334,3.36314,3.35334,3.36178,5260000.0
2008-06-20 12:40:00,3.35721,3.36076,3.35175,3.35693,7500000.0
2008-06-20 12:41:00,3.36073,3.36073,3.351,3.35684,5630000.0
2008-06-20 12:42:00,3.35805,3.36316,3.3531,3.36092,10130000.0
2008-06-20 12:43:00,3.35957,3.35957,3.35069,3.35608,6010000.0
2008-06-20 12:44:00,3.3613,3.36368,3.35079,3.35375,9780000.0
2008-06-20 12:45:00,3.36123,3.36179,3.35097,3.36081,13920000.0
2008-06-20 12:46:00,3.35453,3.36226,3.35313,3.36226,4880000.0
2008-06-20 12:47:00,3.36032,3.36104,3.35233,3.3602,4140000.0
2008-06-20 12:48:00,3.36045,3.36319,3.35208,3.36304,8260000.0
2008-06-20 12:50:00,3.36142,3.36274,3.35299,3.36198,6020000.0
2008-06-20 12:51:00,3.35619,3.36138,3.35619,3.36088,6380000.0
2008-06-20 12:52:00,3.36176,3.36248,3.35009,3.36073,7130000.0
2008-06-20 12:53:00,3.36081,3.36081,3.35043,3.35553,7900000.0
2008-06-20 12:54:00,3.36135,3.36157,3.35484,3.35852,9020000.0
2008-06-20 12:55:00,3.36083,3.36264,3.35282,3.36092,9400000.0
2008-06-20 12:56:00,3.35749,3.36221,3.35241,3.36164,4130000.0
2008-06-20 12:57:00,3.36225,3.36453,3.35255,3.36157,10150000.0
2008-06-20 12:58:00,3.3614,3.36144,3.35268,3.36144,8630000.0
2008-06-20 12:59:00,3.35959,3.36393,3.35712,3.35712,9770000.0
2008-06-20 13:00:00,3.35282,3.36189,3.3512,3.35977,11650000.0
2008-06-20 13:01:00,3.36229,3.36229,3.35574,3.35574,4880000.0
2008-06-20 13:02:00,3.35989,3.36189,3.35461,3.35461,4140000.0
2008-06-20 13:03:00,3.36148,3.36148,3.35039,3.35897,3760000.0
2008-06-20 13:05:00,3.35706,3.36246,3.35241,3.35712,5250000.0
2008-06-20 13:06:00,3.35658,3.36145,3.35519,3.35734,6750000.0
2008-06-20 13:07:00,3.35303,3.36031,3.35147,3.35987,6000000.0
2008-06-20 13:08:00,3.3562,3.36174,3.3562,3.35629,6000000.0
2008-06-20 13:09:00,3.36079,3.36079,3.35322,3.35322,10130000.0
2008-06-20 13:10:00,3.36145,3.36265,3.35726,3.36202,4500000.0
2008-06-20 13:11:00,3.36091,3.36257,3.35685,3.36249,5250000.0
2008-06-20 13:12:00,3.35892,3.36271,3.35131,3.35664,7500000.0
2008-06-20 13:14:00,3.36244,3.36244,3.35058,3.36027,8250000.0
2008-06-20 13:15:00,3.36012,3.36192,3.3525,3.36142,9010000.0
2008-06-20 13:18:00,3.36115,3.36235,3.35225,3.35774,4500000.0
2008-06-20 13:20:00,3.3621,3.36281,3.35783,3.35783,5640000.0
2008-06-20 13:21:00,3.35729,3.36147,3.35123,3.35204,9030000.0
2008-06-20 13:22:00,3.36068,3.36068,3.3564,3.3564,3380000.0
2008-06-20 13:23:00,3.35994,3.36101,3.35651,3.35913,3770000.0
2008-06-20 13:30:00,3.35949,3.36392,3.35452,3.35884,3800000.0
2008-06-20 13:33:00,3.35794,3.36255,3.352,3.35719,3800000.0
2008-06-20 13:35:00,3.36129,3.36373,3.35186,3.35891,10130000.0
2008-06-20 13:36:00,3.35947,3.36579,3.35831,3.35831,8250000.0
2008-06-20 13:37:00,3.36267,3.36292,3.35688,3.36248,5250000.0
2008-06-20 13:38:00,3.36184,3.36336,3.35593,3.36336,7130000.0
2008-06-20 13:42:00,3.36227,3.36227,3.34964,3.36043,7140000.0
2008-06-20 13:45:00,3.35431,3.36386,3.35431,3.36091,4510000.0
2008-06-20 13:46:00,3.36148,3.36328,3.35809,3.35871,4890000.0
2008-06-20 13:48:00,3.35751,3.36201,3.35095,3.36201,7130000.0
2008-06-20 13:49:00,3.35834,3.36307,3.35774,3.36106,4130000.0
2008-06-20 13:50:00,3.35075,3.36134,3.35075,3.35562,5260000.0
2008-06-20 13:51:00,3.3611,3.3611,3.35627,3.35845,4880000.0
2008-06-20 13:52:00,3.35919,3.36136,3.35896,3.36109,4880000.0
2008-06-20 13:53:00,3.35611,3.35961,3.35145,3.35398,8630000.0
2008-06-20 13:54:00,3.3562,3.36144,3.35179,3.35913,7130000.0
2008-06-20 13:55:00,3.35709,3.35856,3.35318,3.35619,7130000.0
2008-06-20 13:56:00,3.35781,3.35868,3.35388,3.35519,6750000.0
2008-06-20 13:57:00,3.35344,3.35896,3.35205,3.35896,7130000.0
2008-06-20 13:58:00,3.35475,3.36134,3.35475,3.35853,4130000.0
2008-06-20 13:59:00,3.35628,3.36379,3.35361,3.3586,7130000.0
2008-06-20 14:00:00,3.35854,3.36058,3.35127,3.35388,4130000.0
2008-06-20 14:01:00,3.35479,3.36312,3.35479,3.36054,5250000.0
2008-06-20 14:02:00,3.3611,3.3623,3.35519,3.35519,7130000.0
2008-06-20 14:03:00,3.36238,3.36238,3.35461,3.36018,9010000.0
2008-06-20 14:04:00,3.36068,3.36209,3.35137,3.35137,3750000.0
2008-06-20 14:05:00,3.35156,3.36079,3.35127,3.35465,6760000.0
2008-06-20 14:06:00,3.36039,3.36039,3.35856,3.35891,3000000.0
2008-06-20 14:07:00,3.36095,3.36141,3.35183,3.35183,5630000.0
2008-06-20 14:08:00,3.34941,3.3604,3.34859,3.3604,3010000.0
2008-06-20 14:09:00,3.36168,3.36486,3.35219,3.3618,11260000.0
2008-06-20 14:10:00,3.35874,3.3609,3.3494,3.35909,6750000.0
2008-06-20 14:11:00,3.36047,3.36047,3.35333,3.35333,7510000.0
2008-06-20 14:12:00,3.3579,3.36098,3.35643,3.35873,3380000.0
2008-06-20 14:13:00,3.35335,3.36048,3.34902,3.36048,10880000.0
2008-06-20 14:14:00,3.35378,3.35868,3.35183,3.35769,7520000.0
2008-06-20 14:15:00,3.35702,3.36412,3.35251,3.36169,9760000.0
2008-06-20 14:16:00,3.35805,3.35805,3.35318,3.35318,1500000.0
2008-06-20 14:17:00,3.36129,3.36416,3.35318,3.35318,6750000.0
2008-06-20 14:18:00,3.35852,3.35852,3.35852,3.35852,750000.0
2008-06-20 14:19:00,3.35344,3.35344,3.35322,3.35322,1500000.0
2008-06-20 14:20:00,3.35914,3.36075,3.35914,3.36043,5630000.0
2008-06-20 14:21:00,3.35852,3.35852,3.35852,3.35852,750000.0
2008-06-20 14:22:00,3.3558,3.36097,3.3558,3.36097,5250000.0
2008-06-20 14:23:00,3.35879,3.35879,3.35205,3.35527,3750000.0
2008-06-20 14:24:00,3.35854,3.36005,3.34876,3.35892,6750000.0
2008-06-20 14:25:00,3.35614,3.36,3.35484,3.3592,5640000.0
2008-06-20 14:26:00,3.35539,3.3615,3.35094,3.35408,8640000.0
2008-06-20 14:27:00,3.35405,3.35986,3.35405,3.35469,6380000.0
2008-06-20 14:28:00,3.35826,3.36151,3.35084,3.35915,3760000.0
2008-06-20 14:29:00,3.35766,3.35943,3.35404,3.35404,6760000.0
2008-06-20 14:30:00,3.3578,3.3578,3.35033,3.35776,5630000.0
2008-06-20 14:31:00,3.35822,3.35955,3.35053,3.35951,6380000.0
2008-06-20 14:32:00,3.35498,3.3615,3.35435,3.36005,8250000.0
2008-06-20 14:33:00,3.36103,3.36224,3.35621,3.36067,6000000.0
2008-06-20 14:34:00,3.35557,3.35967,3.35097,3.35885,4880000.0
2008-06-20 14:35:00,3.35972,3.35972,3.34966,3.35174,5630000.0
2008-06-20 14:36:00,3.35669,3.36014,3.35194,3.35446,6760000.0
2008-06-20 14:37:00,3.35414,3.35852,3.34992,3.35821,6010000.0
2008-06-20 14:38:00,3.35494,3.3585,3.34828,3.3535,7510000.0
2008-06-20 14:39:00,3.35479,3.35912,3.34892,3.35912,9390000.0
2008-06-20 14:40:00,3.35395,3.35851,3.34732,3.35851,7130000.0
2008-06-20 14:42:00,3.35784,3.35954,3.35561,3.35954,5250000.0
2008-06-20 14:45:00,3.35823,3.35823,3.354,3.354,4140000.0
2008-06-20 14:46:00,3.35575,3.36205,3.3505,3.35652,10160000.0
2008-06-20 14:47:00,3.35843,3.36046,3.35263,3.36012,7140000.0
2008-06-20 14:48:00,3.35172,3.36096,3.35172,3.35411,3380000.0
2008-06-20 14:49:00,3.3505,3.3606,3.3505,3.35991,7510000.0
2008-06-20 14:50:00,3.36156,3.364,3.35306,3.3598,17660000.0
2008-06-20 14:52:00,3.35983,3.35983,3.35424,3.35983,6020000.0
2008-06-20 14:53:00,3.36093,3.36305,3.35424,3.3601,13160000.0
2008-06-20 14:54:00,3.35122,3.36051,3.35122,3.36051,6380000.0
2008-06-20 14:55:00,3.35685,3.35859,3.34682,3.35422,11660000.0
2008-06-20 14:56:00,3.35933,3.36218,3.3523,3.35788,13130000.0
2008-06-20 14:57:00,3.36025,3.36025,3.35476,3.35931,4140000.0
2008-06-20 14:58:00,3.35062,3.36071,3.34967,3.35897,10140000.0
2008-06-20 14:59:00,3.36115,3.36115,3.35405,3.36003,9400000.0
2008-06-20 15:00:00,3.36065,3.36065,3.35584,3.35998,3380000.0
2008-06-20 15:01:00,3.35836,3.35963,3.34935,3.35667,6010000.0
2008-06-20 15:02:00,3.357,3.36238,3.35171,3.36003,10520000.0
2008-06-20 15:03:00,3.35269,3.36229,3.35269,3.35718,6770000.0
2008-06-20 15:04:00,3.3606,3.36268,3.35561,3.35947,4890000.0
2008-06-20 15:05:00,3.36181,3.36436,3.35639,3.36303,5270000.0
2008-06-20 15:06:00,3.36061,3.36184,3.35132,3.35739,13530000.0
2008-06-20 15:07:00,3.36094,3.36094,3.35352,3.36048,5250000.0
2008-06-20 15:08:00,3.36106,3.36508,3.35517,3.36302,12030000.0
2008-06-20 15:10:00,3.36035,3.36389,3.35422,3.36155,9770000.0
2008-06-20 15:11:00,3.36115,3.36115,3.35785,3.35938,5260000.0
2008-06-20 15:12:00,3.35768,3.361,3.35589,3.36014,4880000.0
2008-06-20 15:13:00,3.35464,3.36399,3.35464,3.35864,7510000.0
2008-06-20 15:14:00,3.35775,3.36301,3.35241,3.36125,6020000.0
2008-06-20 15:15:00,3.36321,3.36387,3.35451,3.35719,4880000.0
2008-06-20 15:16:00,3.36135,3.36415,3.35765,3.36339,4510000.0
2008-06-20 15:17:00,3.36284,3.36284,3.35152,3.35653,9010000.0
2008-06-20 15:18:00,3.36058,3.3618,3.34958,3.35935,6380000.0
2008-06-20 15:19:00,3.36244,3.36257,3.35292,3.3586,5630000.0
2008-06-20 15:20:00,3.35892,3.36111,3.35019,3.35019,7140000.0
2008-06-20 15:21:00,3.36258,3.36258,3.35186,3.36194,5630000.0
2008-06-20 15:22:00,3.36179,3.36291,3.35305,3.36218,3760000.0
2008-06-20 15:23:00,3.35916,3.36255,3.35166,3.36071,4890000.0
2008-06-20 15:24:00,3.36062,3.36235,3.35651,3.35768,5640000.0
2008-06-20 15:25:00,3.36281,3.36338,3.35721,3.35721,4880000.0
2008-06-20 15:26:00,3.36105,3.36394,3.35277,3.36394,6750000.0
2008-06-20 15:29:00,3.36306,3.36497,3.35535,3.362,17290000.0
2008-06-20 15:30:00,3.36388,3.36388,3.35997,3.3633,6380000.0
2008-06-20 15:31:00,3.36246,3.36371,3.36167,3.36304,5260000.0
2008-06-20 15:34:00,3.36387,3.36433,3.3579,3.35851,5250000.0
2008-06-20 15:35:00,3.36272,3.36337,3.35342,3.35867,5630000.0
2008-06-20 15:36:00,3.36296,3.36433,3.35841,3.3592,5640000.0
2008-06-20 15:37:00,3.35887,3.36355,3.35829,3.35829,7510000.0
2008-06-20 15:39:00,3.35928,3.36423,3.35773,3.36281,4890000.0
2008-06-20 15:40:00,3.35945,3.36411,3.35884,3.36411,5260000.0
2008-06-20 15:42:00,3.35999,3.36169,3.35258,3.3574,4880000.0
2008-06-20 15:43:00,3.35616,3.36243,3.35034,3.36243,6390000.0
2008-06-20 15:44:00,3.36352,3.36352,3.35612,3.36322,11250000.0
2008-06-20 15:45:00,3.36186,3.3661,3.35563,3.36102,7130000.0
2008-06-20 15:46:00,3.36197,3.36882,3.36095,3.3647,8250000.0
2008-06-20 15:47:00,3.36442,3.36495,3.35959,3.36443,6760000.0
2008-06-20 15:48:00,3.35348,3.365,3.35348,3.36404,5250000.0
2008-06-20 15:49:00,3.35988,3.36376,3.35988,3.36376,5250000.0
2008-06-20 15:50:00,3.36544,3.3664,3.35698,3.35944,4880000.0
2008-06-20 15:51:00,3.36416,3.3653,3.35509,3.35985,5250000.0
2008-06-20 15:52:00,3.35933,3.36338,3.35218,3.36142,6010000.0
2008-06-20 15:53:00,3.36312,3.36681,3.35804,3.36496,7890000.0
2008-06-20 15:54:00,3.36409,3.36409,3.35851,3.35867,5250000.0
2008-06-20 15:55:00,3.36064,3.36315,3.35734,3.35935,5260000.0
2008-06-20 15:56:00,3.36267,3.36371,3.35342,3.36364,4880000.0
2008-06-20 15:57:00,3.36314,3.36401,3.35941,3.36401,4880000.0
2008-06-20 16:00:00,3.36439,3.36439,3.35788,3.36175,8630000.0
2008-06-20 16:02:00,3.36364,3.36364,3.35684,3.36024,6760000.0
2008-06-20 16:03:00,3.35814,3.3625,3.35707,3.35839,6010000.0
2008-06-20 16:04:00,3.36004,3.36367,3.35531,3.35992,9390000.0
2008-06-20 16:06:00,3.35446,3.36392,3.35446,3.35809,8250000.0
2008-06-20 16:07:00,3.36269,3.3641,3.35735,3.36389,5250000.0
2008-06-20 16:10:00,3.36359,3.36391,3.35374,3.36391,3390000.0
2008-06-20 16:11:00,3.36518,3.36846,3.36308,3.36521,6390000.0
2008-06-20 16:12:00,3.35994,3.36555,3.35813,3.35813,9380000.0
2008-06-20 16:13:00,3.3661,3.36714,3.35815,3.36174,10910000.0
2008-06-20 16:14:00,3.36806,3.36806,3.35554,3.35664,12780000.0
2008-06-20 16:15:00,3.36712,3.36712,3.36163,3.36479,2630000.0
2008-06-20 16:16:00,3.36257,3.36861,3.36071,3.36183,6390000.0
2008-06-20 16:17:00,3.36373,3.36825,3.35981,3.36825,4140000.0
2008-06-20 16:18:00,3.36957,3.36957,3.35985,3.36951,5640000.0
2008-06-20 16:19:00,3.3587,3.36825,3.3587,3.3665,4510000.0
2008-06-20 16:20:00,3.36749,3.3682,3.359,3.36549,10890000.0
2008-06-20 16:21:00,3.36463,3.36694,3.35905,3.36658,6760000.0
2008-06-20 16:22:00,3.36811,3.36836,3.36315,3.36391,4510000.0
2008-06-20 16:23:00,3.36206,3.36844,3.35726,3.36101,11270000.0
2008-06-20 16:24:00,3.35895,3.36471,3.35609,3.36458,6390000.0
2008-06-20 16:25:00,3.36678,3.36778,3.35818,3.36643,5260000.0
2008-06-20 16:27:00,3.36394,3.36867,3.35948,3.36601,5250000.0
2008-06-20 16:28:00,3.35958,3.36978,3.35958,3.36789,4500000.0
2008-06-20 16:29:00,3.36182,3.36781,3.35829,3.36663,8250000.0
2008-06-20 16:30:00,3.36474,3.37005,3.36136,3.36136,12000000.0
2008-06-20 16:31:00,3.36617,3.36735,3.36122,3.36122,5630000.0
2008-06-20 16:35:00,3.36749,3.36811,3.36304,3.36639,6000000.0
2008-06-20 16:36:00,3.36579,3.36849,3.36058,3.36733,5250000.0
2008-06-20 16:37:00,3.3594,3.3684,3.3594,3.36773,7500000.0
2008-06-20 16:38:00,3.36576,3.36652,3.36304,3.36433,5250000.0
2008-06-20 16:39:00,3.35842,3.36736,3.35769,3.3671,6000000.0
2008-06-20 16:40:00,3.36878,3.36963,3.36028,3.36751,6000000.0
2008-06-20 16:42:00,3.36758,3.36844,3.36128,3.36754,3390000.0
2008-06-20 16:45:00,3.36708,3.36708,3.35586,3.36454,12750000.0
2008-06-20 16:46:00,3.36657,3.3672,3.36102,3.36362,6000000.0
2008-06-20 16:48:00,3.36346,3.36879,3.36346,3.36879,1500000.0
2008-06-20 16:49:00,3.36621,3.37033,3.35934,3.36397,8270000.0
2008-06-20 16:50:00,3.36112,3.36703,3.35674,3.36667,4510000.0
2008-06-20 16:53:00,3.3682,3.3682,3.35802,3.35802,5260000.0
2008-06-20 16:54:00,3.367,3.367,3.36299,3.36501,3010000.0
2008-06-20 16:55:00,3.35523,3.36458,3.35427,3.35636,6770000.0
2008-06-20 16:56:00,3.36273,3.36753,3.35683,3.3613,6390000.0
2008-06-20 16:57:00,3.36145,3.36415,3.35478,3.36414,6390000.0
2008-06-20 16:58:00,3.36545,3.36545,3.36116,3.36324,4520000.0
2008-06-20 16:59:00,3.36502,3.36562,3.35403,3.35579,13520000.0
2008-06-20 17:00:00,3.36704,3.36704,3.35762,3.36637,6380000.0
2008-06-20 17:02:00,3.36487,3.3658,3.36044,3.36061,6000000.0
2008-06-20 17:03:00,3.35816,3.36457,3.35512,3.36457,8250000.0
2008-06-20 17:06:00,3.36579,3.36628,3.35737,3.35737,6750000.0
2008-06-20 17:07:00,3.36658,3.36658,3.36174,3.36347,6000000.0
2008-06-20 17:10:00,3.36639,3.36657,3.35669,3.36477,6400000.0
2008-06-20 17:11:00,3.36317,3.36715,3.35766,3.36715,6760000.0
2008-06-20 17:12:00,3.36534,3.36701,3.36113,3.36631,6020000.0
2008-06-20 17:15:00,3.36413,3.36583,3.36039,3.36143,6010000.0
2008-06-20 17:16:00,3.36066,3.36762,3.35762,3.36282,6760000.0
2008-06-20 17:17:00,3.36076,3.36761,3.35772,3.36183,5640000.0
2008-06-20 17:20:00,3.35686,3.36627,3.35686,3.36627,2250000.0
2008-06-20 17:21:00,3.36602,3.36612,3.35695,3.36537,6380000.0
2008-06-20 17:22:00,3.36636,3.36636,3.36079,3.36502,5630000.0
2008-06-20 17:23:00,3.36565,3.36604,3.35543,3.36604,4130000.0
2008-06-20 17:24:00,3.35667,3.36702,3.35667,3.36586,5250000.0
2008-06-20 17:30:00,3.36514,3.36514,3.35495,3.36068,11630000.0
2008-06-20 17:31:00,3.36722,3.36722,3.35593,3.36117,5250000.0
2008-06-20 17:36:00,3.36545,3.36545,3.35941,3.3626,7500000.0
2008-06-20 17:38:00,3.36319,3.36835,3.35853,3.363,7880000.0
2008-06-20 17:39:00,3.36389,3.36735,3.35893,3.36653,4880000.0
2008-06-20 17:45:00,3.36298,3.36832,3.35892,3.36484,13140000.0
2008-06-20 17:49:00,3.36459,3.36659,3.36188,3.36659,4130000.0
2008-06-20 17:50:00,3.36592,3.36802,3.3579,3.36582,8250000.0
2008-06-20 17:51:00,3.3563,3.36524,3.3563,3.36323,4500000.0
2008-06-20 17:56:00,3.367,3.36771,3.35706,3.36185,11630000.0
2008-06-20 17:59:00,3.36365,3.36743,3.35767,3.36743,5630000.0
2008-06-20 18:00:00,3.36808,3.36812,3.35872,3.36748,12760000.0
2008-06-20 18:04:00,3.36231,3.36634,3.35596,3.36099,3800000.0
2008-06-20 18:10:00,3.36742,3.36742,3.36054,3.36508,8260000.0
2008-06-20 18:12:00,3.36426,3.36581,3.35578,3.36068,10500000.0
2008-06-20 18:13:00,3.36158,3.36692,3.35785,3.36459,12380000.0
2008-06-20 18:15:00,3.36856,3.36856,3.36193,3.36553,11630000.0
2008-06-20 18:16:00,3.36683,3.36683,3.35433,3.35484,7500000.0
2008-06-20 18:17:00,3.35901,3.3651,3.35462,3.35913,7500000.0
2008-06-20 18:18:00,3.36325,3.36515,3.359,3.36141,5630000.0
2008-06-20 18:19:00,3.35975,3.36537,3.35975,3.36236,6010000.0
2008-06-20 18:20:00,3.36474,3.36567,3.36045,3.36488,4500000.0
2008-06-20 18:21:00,3.36149,3.36297,3.35543,3.36164,4880000.0
2008-06-20 18:24:00,3.36076,3.3651,3.36076,3.3651,3390000.0
2008-06-20 18:26:00,3.36862,3.36965,3.35956,3.36662,4140000.0
2008-06-20 18:27:00,3.36692,3.36761,3.35548,3.36742,10170000.0
2008-06-20 18:30:00,3.36836,3.36912,3.35962,3.35962,9760000.0
2008-06-20 18:32:00,3.36595,3.3667,3.35697,3.3667,3760000.0
2008-06-20 18:35:00,3.36741,3.36848,3.35842,3.36274,7890000.0
2008-06-20 18:40:00,3.36081,3.36577,3.35407,3.36164,7160000.0
2008-06-20 18:42:00,3.36331,3.36624,3.36281,3.36449,5250000.0
2008-06-20 18:45:00,3.35986,3.37477,3.35986,3.36952,8630000.0
2008-06-20 18:56:00,3.35542,3.36483,3.35512,3.35922,6770000.0
2008-06-20 18:57:00,3.36619,3.36688,3.35796,3.35796,4900000.0
2008-06-20 18:58:00,3.36562,3.36562,3.35677,3.36357,5250000.0
2008-06-20 18:59:00,3.36504,3.36708,3.35411,3.35758,5260000.0
2008-06-20 19:00:00,3.36297,3.36844,3.36139,3.36396,5640000.0
2008-06-20 19:02:00,3.36084,3.36588,3.35652,3.36118,11260000.0
2008-06-20 19:15:00,3.36577,3.36792,3.35618,3.35618,13880000.0
2008-06-20 19:29:00,3.36509,3.36657,3.35712,3.36177,4510000.0
2008-06-20 19:30:00,3.36528,3.36724,3.35805,3.36527,8640000.0
2008-06-20 19:32:00,3.36542,3.36542,3.35712,3.35712,760000.0
2008-06-20 19:35:00,3.36577,3.36642,3.35683,3.35702,7520000.0
2008-06-20 19:37:00,3.36666,3.36666,3.35326,3.36556,5640000.0
2008-06-20 19:39:00,3.36809,3.36832,3.35788,3.36286,4170000.0
2008-06-20 19:40:00,3.3636,3.36714,3.36069,3.36714,2650000.0
2008-06-20 19:43:00,3.3602,3.36564,3.35575,3.36298,7500000.0
2008-06-20 19:45:00,3.36932,3.36932,3.35992,3.36424,3800000.0
2008-06-20 19:46:00,3.35911,3.36645,3.35474,3.36069,3800000.0
2008-06-20 19:59:00,3.36354,3.36879,3.35815,3.36107,6400000.0
2008-06-20 20:00:00,3.36799,3.36837,3.35812,3.36231,4530000.0
2008-06-20 20:02:00,3.36008,3.36639,3.35807,3.36166,3800000.0
2008-06-20 20:13:00,3.36098,3.36667,3.35798,3.36099,3800000.0
2008-06-20 20:15:00,3.36469,3.36912,3.35972,3.36404,3800000.0
2008-06-20 20:16:00,3.36212,3.36212,3.36212,3.36212,380000.0
2008-06-20 20:23:00,3.36019,3.36462,3.35522,3.35954,3800000.0
2008-06-20 20:24:00,3.36522,3.36522,3.35516,3.36517,2280000.0
2008-06-20 20:30:00,3.36369,3.36812,3.35872,3.36304,3800000.0
2008-06-20 20:45:00,3.36343,3.36729,3.36343,3.36729,760000.0
2008-06-20 20:49:00,3.35954,3.3641,3.35273,3.3594,3800000.0
2008-06-20 20:50:00,3.36457,3.36457,3.35624,3.35624,760000.0
2008-06-20 20:52:00,3.36109,3.36552,3.35612,3.36044,3800000.0
2008-06-20 20:53:00,3.36432,3.36432,3.3592,3.3592,1900000.0
2008-06-20 20:56:00,3.36249,3.36692,3.35752,3.36184,5650000.0
2008-06-20 21:00:00,3.36429,3.36429,3.35932,3.35932,1130000.0
2008-06-20 21:01:00,3.36503,3.36636,3.36276,3.36636,1140000.0
2008-06-20 21:02:00,3.36597,3.36616,3.35622,3.35992,5650000.0
2008-06-20 21:04:00,3.36091,3.36718,3.35947,3.36168,4910000.0
2008-06-20 21:05:00,3.36419,3.36419,3.36419,3.36419,760000.0
2008-06-20 21:15:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-20 21:26:00,3.35753,3.36454,3.35753,3.36054,2280000.0
2008-06-20 21:27:00,3.36127,3.36606,3.35722,3.36155,3800000.0
2008-06-20 21:30:00,3.36344,3.36717,3.35868,3.36177,3800000.0
2008-06-20 21:35:00,3.35594,3.36566,3.35594,3.35698,5260000.0
2008-06-20 21:36:00,3.36464,3.36513,3.35675,3.36513,5650000.0
2008-06-20 21:38:00,3.36033,3.36596,3.35513,3.36001,3800000.0
2008-06-20 21:39:00,3.36002,3.36707,3.35963,3.36707,1520000.0
2008-06-20 21:42:00,3.36519,3.36612,3.36519,3.36612,1500000.0
2008-06-20 21:45:00,3.3698,3.3698,3.36507,3.36507,1500000.0
2008-06-20 21:46:00,3.35973,3.36611,3.35581,3.3608,10170000.0
2008-06-20 21:49:00,3.36154,3.36659,3.3562,3.3596,3800000.0
2008-06-20 21:50:00,3.36229,3.36549,3.36229,3.36549,760000.0
2008-06-20 21:53:00,3.36009,3.36452,3.35512,3.35944,3800000.0
2008-06-20 21:55:00,3.36137,3.36516,3.35702,3.36106,3800000.0
2008-06-20 21:56:00,3.35924,3.36575,3.35924,3.36424,3040000.0
2008-06-20 21:59:00,3.35542,3.36482,3.35542,3.35953,5290000.0
2008-06-20 22:00:00,3.36588,3.36588,3.35504,3.36363,3020000.0
2008-06-20 22:01:00,3.36007,3.36231,3.35559,3.36231,3770000.0
2008-06-20 22:03:00,3.35572,3.35572,3.35572,3.35572,1130000.0
2008-06-20 22:04:00,3.35877,3.36422,3.35212,3.36422,6760000.0
2008-06-20 22:07:00,3.35974,3.36482,3.35542,3.36339,4880000.0
2008-06-20 22:10:00,3.35737,3.36074,3.35302,3.35873,3800000.0
2008-06-20 22:15:00,3.36199,3.36642,3.35702,3.36134,3800000.0
2008-06-20 22:30:00,3.36678,3.36721,3.36512,3.36512,1520000.0
2008-06-20 22:41:00,3.35811,3.36286,3.35357,3.35853,3800000.0
2008-06-20 22:45:00,3.36229,3.36672,3.35732,3.36164,3800000.0
2008-06-20 22:57:00,3.36076,3.36611,3.35573,3.35948,5650000.0
2008-06-22 23:00:00,3.35844,3.36398,3.35376,3.35788,3800000.0
2008-06-22 23:04:00,3.35934,3.36383,3.35477,3.35897,3800000.0
2008-06-22 23:15:00,3.36329,3.36772,3.35832,3.36264,3800000.0
2008-06-22 23:24:00,3.35829,3.36353,3.35391,3.35794,3800000.0
2008-06-22 23:30:00,3.35621,3.36442,3.35538,3.35538,3000000.0
2008-06-22 23:31:00,3.36376,3.36376,3.36376,3.36376,750000.0
2008-06-22 23:45:00,3.36219,3.36662,3.35722,3.36154,3800000.0
2008-06-23 00:00:00,3.36287,3.36674,3.36154,3.36154,1510000.0
2008-06-23 00:01:00,3.36915,3.36915,3.36366,3.3681,1890000.0
2008-06-23 00:02:00,3.36455,3.36895,3.35964,3.36373,7890000.0
2008-06-23 00:03:00,3.36686,3.36766,3.3587,3.36429,6390000.0
2008-06-23 00:04:00,3.36767,3.36767,3.36767,3.36767,380000.0
2008-06-23 00:05:00,3.36841,3.36841,3.36841,3.36841,380000.0
2008-06-23 00:06:00,3.36208,3.36406,3.36208,3.36406,760000.0
2008-06-23 00:07:00,3.36807,3.36951,3.36807,3.36951,760000.0
2008-06-23 00:09:00,3.36393,3.36516,3.36139,3.36261,3400000.0
2008-06-23 00:10:00,3.36535,3.36535,3.36416,3.36416,760000.0
2008-06-23 00:11:00,3.35853,3.36435,3.35319,3.3589,4930000.0
2008-06-23 00:12:00,3.36689,3.36765,3.35872,3.35872,3040000.0
2008-06-23 00:14:00,3.36349,3.36792,3.35852,3.36284,4910000.0
2008-06-23 00:15:00,3.36662,3.36662,3.36219,3.36219,760000.0
2008-06-23 00:16:00,3.36289,3.36289,3.36289,3.36289,760000.0
2008-06-23 00:17:00,3.36223,3.36244,3.36223,3.36244,760000.0
2008-06-23 00:19:00,3.36329,3.36772,3.35832,3.36264,3800000.0
2008-06-23 00:23:00,3.36349,3.36792,3.35852,3.36284,3800000.0
2008-06-23 00:25:00,3.35942,3.36577,3.35621,3.36207,3800000.0
2008-06-23 00:28:00,3.36689,3.36689,3.36689,3.36689,750000.0
2008-06-23 00:29:00,3.36018,3.36502,3.35672,3.36136,4540000.0
2008-06-23 00:30:00,3.35858,3.36288,3.35858,3.36288,760000.0
2008-06-23 00:33:00,3.36413,3.36871,3.35738,3.36273,6050000.0
2008-06-23 00:34:00,3.3677,3.3677,3.3622,3.36351,2270000.0
2008-06-23 00:36:00,3.36752,3.36752,3.35812,3.36244,3800000.0
2008-06-23 00:40:00,3.36289,3.36732,3.35792,3.36224,3800000.0
2008-06-23 00:41:00,3.35553,3.36568,3.35553,3.3588,3040000.0
2008-06-23 00:44:00,3.36159,3.36602,3.35662,3.36094,4170000.0
2008-06-23 00:45:00,3.36616,3.36616,3.35634,3.35634,2640000.0
2008-06-23 00:47:00,3.36129,3.36572,3.35632,3.36064,3800000.0
2008-06-23 00:50:00,3.36109,3.36552,3.35612,3.36044,4540000.0
2008-06-23 00:52:00,3.36089,3.36532,3.35592,3.36024,3800000.0
2008-06-23 00:58:00,3.36535,3.36661,3.35495,3.36173,5650000.0
2008-06-23 01:00:00,3.36509,3.36952,3.36012,3.36444,3800000.0
2008-06-23 01:01:00,3.35442,3.35708,3.35442,3.35708,760000.0
2008-06-23 01:09:00,3.36429,3.36911,3.36067,3.36401,3800000.0
2008-06-23 01:11:00,3.36358,3.36703,3.35779,3.36085,3800000.0
2008-06-23 01:15:00,3.36479,3.36922,3.35982,3.36414,3800000.0
2008-06-23 01:23:00,3.36349,3.36792,3.35852,3.36284,3800000.0
2008-06-23 01:30:00,3.36509,3.36952,3.36012,3.36444,3800000.0
2008-06-23 01:35:00,3.36179,3.36622,3.35682,3.36114,3800000.0
2008-06-23 01:40:00,3.36113,3.36113,3.36113,3.36113,380000.0
2008-06-23 01:42:00,3.36368,3.36798,3.35867,3.36257,3800000.0
2008-06-23 01:45:00,3.36523,3.36913,3.35899,3.36174,3800000.0
2008-06-23 01:46:00,3.36378,3.36731,3.3578,3.36646,3040000.0
2008-06-23 01:53:00,3.36129,3.36572,3.35632,3.36064,3800000.0
2008-06-23 01:55:00,3.36129,3.36572,3.35632,3.36064,3800000.0
2008-06-23 01:56:00,3.35572,3.35572,3.35572,3.35572,380000.0
2008-06-23 02:00:00,3.36466,3.37121,3.35919,3.36435,4540000.0
2008-06-23 02:02:00,3.36194,3.36702,3.35762,3.36259,4540000.0
2008-06-23 02:07:00,3.36374,3.36882,3.35942,3.36439,4910000.0
2008-06-23 02:15:00,3.36514,3.37022,3.36082,3.36579,4910000.0
2008-06-23 02:19:00,3.36263,3.36263,3.36263,3.36263,380000.0
2008-06-23 02:20:00,3.36072,3.36809,3.35677,3.36155,4540000.0
2008-06-23 02:30:00,3.36303,3.36744,3.35805,3.36281,4170000.0
2008-06-23 02:38:00,3.36284,3.36792,3.35852,3.36349,4170000.0
2008-06-23 02:45:00,3.36844,3.36844,3.35882,3.35882,1880000.0
2008-06-23 02:48:00,3.36304,3.36812,3.35872,3.36369,4170000.0
2008-06-23 02:55:00,3.36354,3.36862,3.35922,3.36419,4540000.0
2008-06-23 03:00:00,3.36699,3.36699,3.36292,3.36292,760000.0
2008-06-23 03:01:00,3.36374,3.36882,3.35942,3.36882,5280000.0
2008-06-23 03:09:00,3.36324,3.36832,3.35892,3.36389,4540000.0
2008-06-23 03:15:00,3.36244,3.36752,3.35812,3.36309,5280000.0
2008-06-23 03:20:00,3.36304,3.36812,3.35872,3.36369,4910000.0
2008-06-23 03:23:00,3.36197,3.36757,3.35933,3.36678,4170000.0
2008-06-23 03:30:00,3.36247,3.36651,3.35727,3.36278,4540000.0
2008-06-23 03:38:00,3.36454,3.36962,3.36022,3.36519,5280000.0
2008-06-23 03:45:00,3.3626,3.36848,3.3577,3.3638,4910000.0
2008-06-23 03:57:00,3.36374,3.36882,3.35942,3.36439,4540000.0
2008-06-23 04:00:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 04:05:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 04:15:00,3.36772,3.36772,3.35832,3.35832,1500000.0
2008-06-23 04:16:00,3.36289,3.36756,3.35792,3.36732,6750000.0
2008-06-23 04:18:00,3.36174,3.36682,3.35742,3.36239,3800000.0
2008-06-23 04:20:00,3.36259,3.36702,3.36259,3.36696,1140000.0
2008-06-23 04:22:00,3.36264,3.36772,3.35832,3.36329,4910000.0
2008-06-23 04:27:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 04:29:00,3.35832,3.35832,3.35832,3.35832,1130000.0
2008-06-23 04:30:00,3.36252,3.36732,3.35792,3.35792,5660000.0
2008-06-23 04:43:00,3.36224,3.36732,3.35792,3.36289,4170000.0
2008-06-23 04:45:00,3.36304,3.36979,3.35806,3.36417,4170000.0
2008-06-23 04:47:00,3.36224,3.36732,3.35792,3.36289,3800000.0
2008-06-23 04:48:00,3.36559,3.36559,3.36559,3.36559,380000.0
2008-06-23 04:49:00,3.36519,3.36539,3.36519,3.36539,760000.0
2008-06-23 04:51:00,3.35682,3.36499,3.35682,3.36499,760000.0
2008-06-23 04:52:00,3.36064,3.36572,3.35632,3.36129,4540000.0
2008-06-23 04:54:00,3.36093,3.36557,3.36093,3.36547,4880000.0
2008-06-23 04:56:00,3.36064,3.36572,3.35632,3.36129,4540000.0
2008-06-23 04:58:00,3.36024,3.36532,3.35592,3.36089,4170000.0
2008-06-23 05:00:00,3.36232,3.3663,3.3572,3.36124,4540000.0
2008-06-23 05:02:00,3.35964,3.36472,3.35532,3.36029,4910000.0
2008-06-23 05:05:00,3.36024,3.36532,3.35592,3.36089,4910000.0
2008-06-23 05:08:00,3.36004,3.36512,3.35572,3.36069,4170000.0
2008-06-23 05:11:00,3.36622,3.36622,3.36622,3.36622,380000.0
2008-06-23 05:12:00,3.36124,3.36688,3.35637,3.36167,4170000.0
2008-06-23 05:15:00,3.36244,3.36244,3.35812,3.35812,1130000.0
2008-06-23 05:16:00,3.36194,3.36702,3.35762,3.36259,4910000.0
2008-06-23 05:22:00,3.36134,3.36642,3.35702,3.36199,4910000.0
2008-06-23 05:29:00,3.36592,3.36801,3.36592,3.36758,1520000.0
2008-06-23 05:30:00,3.36612,3.36612,3.36612,3.36612,1130000.0
2008-06-23 05:34:00,3.36224,3.36732,3.35792,3.36289,4540000.0
2008-06-23 05:38:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 05:45:00,3.36296,3.36694,3.35867,3.36264,4540000.0
2008-06-23 05:47:00,3.36264,3.36772,3.35832,3.36329,4170000.0
2008-06-23 05:51:00,3.36402,3.36402,3.36402,3.36402,750000.0
2008-06-23 05:52:00,3.3631,3.36477,3.35576,3.36034,3770000.0
2008-06-23 05:53:00,3.35952,3.36639,3.35432,3.36639,9410000.0
2008-06-23 05:55:00,3.36787,3.36862,3.35922,3.36419,6390000.0
2008-06-23 05:57:00,3.36304,3.36812,3.35872,3.36369,4540000.0
2008-06-23 06:00:00,3.36218,3.37098,3.35965,3.35965,5660000.0
2008-06-23 06:02:00,3.36354,3.36862,3.35922,3.36419,4540000.0
2008-06-23 06:12:00,3.36528,3.36792,3.35852,3.36792,4900000.0
2008-06-23 06:13:00,3.36381,3.36815,3.35872,3.36283,11280000.0
2008-06-23 06:15:00,3.36294,3.36802,3.35862,3.36359,4540000.0
2008-06-23 06:17:00,3.36782,3.36782,3.36689,3.36689,1500000.0
2008-06-23 06:18:00,3.36382,3.36862,3.35922,3.36786,8670000.0
2008-06-23 06:19:00,3.35704,3.36836,3.35704,3.36747,3390000.0
2008-06-23 06:22:00,3.36284,3.36792,3.35852,3.36349,5280000.0
2008-06-23 06:24:00,3.35852,3.36649,3.35852,3.36649,760000.0
2008-06-23 06:25:00,3.36324,3.36832,3.35892,3.36389,4170000.0
2008-06-23 06:27:00,3.35872,3.36812,3.35872,3.36437,8250000.0
2008-06-23 06:28:00,3.36387,3.36387,3.35485,3.36018,6750000.0
2008-06-23 06:30:00,3.36758,3.37026,3.35978,3.36536,9780000.0
2008-06-23 06:32:00,3.36354,3.36862,3.35922,3.36419,3800000.0
2008-06-23 06:36:00,3.36324,3.36832,3.35892,3.36389,4170000.0
2008-06-23 06:38:00,3.36304,3.36812,3.35872,3.36369,5280000.0
2008-06-23 06:40:00,3.36719,3.36862,3.35922,3.36791,7520000.0
2008-06-23 06:43:00,3.36304,3.36812,3.35872,3.36369,3800000.0
2008-06-23 06:45:00,3.3623,3.36832,3.35807,3.36396,4170000.0
2008-06-23 06:47:00,3.36304,3.36812,3.35872,3.36369,4540000.0
2008-06-23 06:49:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 06:52:00,3.36202,3.36752,3.35812,3.36309,7880000.0
2008-06-23 06:54:00,3.36519,3.36519,3.36519,3.36519,760000.0
2008-06-23 06:55:00,3.35976,3.36567,3.35691,3.36219,4170000.0
2008-06-23 06:57:00,3.36064,3.36572,3.35632,3.36129,4540000.0
2008-06-23 07:00:00,3.36512,3.36992,3.36052,3.36052,7880000.0
2008-06-23 07:03:00,3.36134,3.36642,3.35702,3.36199,4170000.0
2008-06-23 07:08:00,3.36284,3.36792,3.35852,3.36349,4170000.0
2008-06-23 07:14:00,3.36519,3.36519,3.36133,3.36133,760000.0
2008-06-23 07:15:00,3.36502,3.36982,3.36042,3.36042,5290000.0
2008-06-23 07:23:00,3.36398,3.36662,3.36219,3.36219,4880000.0
2008-06-23 07:24:00,3.35595,3.36603,3.35581,3.35581,4890000.0
2008-06-23 07:25:00,3.35827,3.36359,3.35818,3.36291,4500000.0
2008-06-23 07:26:00,3.35545,3.36333,3.35545,3.36333,7500000.0
2008-06-23 07:30:00,3.36172,3.36652,3.35712,3.35712,6770000.0
2008-06-23 07:32:00,3.36219,3.36315,3.35479,3.36315,3780000.0
2008-06-23 07:33:00,3.36024,3.36532,3.35592,3.36532,4540000.0
2008-06-23 07:38:00,3.35768,3.36612,3.35399,3.35954,4170000.0
2008-06-23 07:40:00,3.3532,3.3606,3.3532,3.3606,1130000.0
2008-06-23 07:41:00,3.35894,3.36591,3.35439,3.35541,6770000.0
2008-06-23 07:45:00,3.36409,3.36555,3.35612,3.36446,11250000.0
2008-06-23 07:55:00,3.35772,3.36252,3.35312,3.36037,12040000.0
2008-06-23 08:00:00,3.36024,3.36553,3.35538,3.36019,4910000.0
2008-06-23 08:09:00,3.36016,3.36122,3.35182,3.35889,6750000.0
2008-06-23 08:15:00,3.36472,3.36714,3.3601,3.3635,9760000.0
2008-06-23 08:16:00,3.3599,3.36472,3.3551,3.35891,7130000.0
2008-06-23 08:20:00,3.35601,3.36268,3.35263,3.36268,4540000.0
2008-06-23 08:22:00,3.36096,3.36402,3.35235,3.36128,6380000.0
2008-06-23 08:23:00,3.35972,3.36459,3.35436,3.35871,4510000.0
2008-06-23 08:24:00,3.35072,3.36192,3.34914,3.36032,7890000.0
2008-06-23 08:27:00,3.35324,3.3617,3.35324,3.3617,760000.0
2008-06-23 08:28:00,3.36286,3.36286,3.35501,3.357,7130000.0
2008-06-23 08:29:00,3.35983,3.36241,3.35273,3.35939,9380000.0
2008-06-23 08:30:00,3.3588,3.3631,3.35302,3.3617,4510000.0
2008-06-23 08:32:00,3.36104,3.36227,3.35643,3.35974,4510000.0
2008-06-23 08:33:00,3.35697,3.36236,3.35259,3.36236,8250000.0
2008-06-23 08:37:00,3.36158,3.36419,3.35345,3.36004,4880000.0
2008-06-23 08:38:00,3.35894,3.36067,3.34896,3.36067,7500000.0
2008-06-23 08:39:00,3.36108,3.36207,3.35035,3.35692,7880000.0
2008-06-23 08:40:00,3.35839,3.3618,3.3503,3.35935,15760000.0
2008-06-23 08:41:00,3.34799,3.36045,3.34799,3.36045,6000000.0
2008-06-23 08:42:00,3.36032,3.36257,3.35312,3.36162,7500000.0
2008-06-23 08:44:00,3.3474,3.35992,3.3474,3.35917,13510000.0
2008-06-23 08:45:00,3.36082,3.36157,3.35893,3.35893,7510000.0
2008-06-23 08:46:00,3.34912,3.35907,3.34912,3.35376,4880000.0
2008-06-23 08:47:00,3.35765,3.36088,3.35055,3.35836,7880000.0
2008-06-23 08:48:00,3.35933,3.35933,3.34915,3.34915,2250000.0
2008-06-23 08:49:00,3.35427,3.35938,3.35413,3.35505,6780000.0
2008-06-23 08:50:00,3.35892,3.36032,3.35515,3.35515,4880000.0
2008-06-23 08:51:00,3.35484,3.35871,3.35203,3.35864,7130000.0
2008-06-23 08:52:00,3.35564,3.36192,3.3526,3.3526,7140000.0
2008-06-23 08:53:00,3.35709,3.35848,3.35303,3.35848,5630000.0
2008-06-23 08:54:00,3.35344,3.35848,3.35151,3.35151,6000000.0
2008-06-23 08:55:00,3.35736,3.36063,3.3548,3.36063,6010000.0
2008-06-23 08:56:00,3.35702,3.36068,3.35549,3.35549,7880000.0
2008-06-23 08:57:00,3.35603,3.3609,3.35013,3.35375,10890000.0
2008-06-23 08:58:00,3.36082,3.3612,3.35263,3.35263,7890000.0
2008-06-23 08:59:00,3.35706,3.36085,3.35352,3.35615,4530000.0
2008-06-23 09:00:00,3.35304,3.36251,3.35304,3.36227,5630000.0
2008-06-23 09:01:00,3.35709,3.35709,3.35709,3.35709,750000.0
2008-06-23 09:03:00,3.35496,3.3629,3.35114,3.35114,7520000.0
2008-06-23 09:04:00,3.36159,3.36159,3.34914,3.35045,4880000.0
2008-06-23 09:05:00,3.35119,3.36065,3.35119,3.35454,4890000.0
2008-06-23 09:06:00,3.35791,3.35873,3.34912,3.35377,4510000.0
2008-06-23 09:07:00,3.35799,3.36323,3.35347,3.36036,5260000.0
2008-06-23 09:08:00,3.35992,3.36153,3.35165,3.36153,4880000.0
2008-06-23 09:09:00,3.3584,3.36369,3.35548,3.36254,4520000.0
2008-06-23 09:10:00,3.35867,3.35867,3.35273,3.35852,6750000.0
2008-06-23 09:11:00,3.35787,3.35867,3.35273,3.35588,4880000.0
2008-06-23 09:12:00,3.35657,3.35995,3.35049,3.35995,3380000.0
2008-06-23 09:13:00,3.35991,3.35991,3.34867,3.35963,9380000.0
2008-06-23 09:14:00,3.36353,3.36894,3.35233,3.35233,8630000.0
2008-06-23 09:15:00,3.35822,3.36123,3.35361,3.35361,7130000.0
2008-06-23 09:16:00,3.36382,3.36492,3.35583,3.36193,7140000.0
2008-06-23 09:17:00,3.35992,3.36163,3.35458,3.35458,5250000.0
2008-06-23 09:18:00,3.36115,3.36155,3.35555,3.35686,5630000.0
2008-06-23 09:19:00,3.35622,3.36026,3.34962,3.35399,7530000.0
2008-06-23 09:20:00,3.35639,3.36099,3.35116,3.358,8260000.0
2008-06-23 09:21:00,3.35255,3.36036,3.34825,3.36036,7520000.0
2008-06-23 09:22:00,3.35517,3.36172,3.3548,3.3548,6010000.0
2008-06-23 09:23:00,3.35477,3.35786,3.34912,3.35717,4140000.0
2008-06-23 09:24:00,3.35276,3.35974,3.34778,3.35974,8640000.0
2008-06-23 09:25:00,3.35792,3.36148,3.3551,3.36083,3750000.0
2008-06-23 09:26:00,3.36032,3.36032,3.34938,3.35757,6400000.0
2008-06-23 09:27:00,3.35836,3.36077,3.35181,3.36077,4130000.0
2008-06-23 09:28:00,3.35477,3.35477,3.35477,3.35477,380000.0
2008-06-23 09:29:00,3.34912,3.35862,3.34912,3.35786,9760000.0
2008-06-23 09:30:00,3.36094,3.36094,3.35468,3.35468,1500000.0
2008-06-23 09:31:00,3.35477,3.35477,3.35477,3.35477,380000.0
2008-06-23 09:32:00,3.35802,3.35802,3.34728,3.35786,7510000.0
2008-06-23 09:33:00,3.35786,3.35786,3.35709,3.35709,1130000.0
2008-06-23 09:34:00,3.36081,3.36081,3.35001,3.35001,4890000.0
2008-06-23 09:35:00,3.35836,3.36121,3.35597,3.35597,2630000.0
2008-06-23 09:37:00,3.35588,3.35588,3.35588,3.35588,380000.0
2008-06-23 09:38:00,3.35502,3.35597,3.34912,3.35502,4880000.0
2008-06-23 09:39:00,3.35787,3.35911,3.35322,3.35852,4500000.0
2008-06-23 09:40:00,3.35597,3.35857,3.35303,3.35303,6750000.0
2008-06-23 09:42:00,3.35477,3.35477,3.35477,3.35477,750000.0
2008-06-23 09:43:00,3.35354,3.36348,3.35316,3.36287,6020000.0
2008-06-23 09:44:00,3.35673,3.36218,3.35441,3.36218,11630000.0
2008-06-23 09:45:00,3.36297,3.36297,3.35992,3.36106,2260000.0
2008-06-23 09:46:00,3.35619,3.35852,3.34945,3.35318,12750000.0
2008-06-23 09:47:00,3.35622,3.3636,3.35184,3.35674,10130000.0
2008-06-23 09:48:00,3.35711,3.35878,3.35011,3.35011,8260000.0
2008-06-23 09:49:00,3.35815,3.36206,3.35573,3.36206,8260000.0
2008-06-23 09:50:00,3.35447,3.35868,3.34912,3.35868,8250000.0
2008-06-23 09:51:00,3.35795,3.3622,3.3576,3.35971,3380000.0
2008-06-23 09:52:00,3.35818,3.36089,3.35139,3.36053,5250000.0
2008-06-23 09:56:00,3.36071,3.36071,3.35118,3.35118,1510000.0
2008-06-23 09:57:00,3.35718,3.3638,3.35289,3.35862,4540000.0
2008-06-23 09:59:00,3.36054,3.36148,3.35095,3.36148,13130000.0
2008-06-23 10:00:00,3.3625,3.37407,3.3625,3.37009,4890000.0
2008-06-23 10:01:00,3.36763,3.36763,3.35872,3.35872,5260000.0
2008-06-23 10:02:00,3.35842,3.36212,3.35353,3.35807,8260000.0
2008-06-23 10:03:00,3.35823,3.36393,3.35321,3.36393,11260000.0
2008-06-23 10:04:00,3.35423,3.36367,3.35423,3.36273,8250000.0
2008-06-23 10:06:00,3.35548,3.36385,3.35343,3.36385,8260000.0
2008-06-23 10:07:00,3.36446,3.36446,3.35707,3.35743,6760000.0
2008-06-23 10:08:00,3.3597,3.36248,3.3597,3.36248,1500000.0
2008-06-23 10:09:00,3.36084,3.36652,3.35275,3.36171,8630000.0
2008-06-23 10:10:00,3.36053,3.36149,3.35714,3.35975,3750000.0
2008-06-23 10:11:00,3.36192,3.36397,3.35375,3.3632,12000000.0
2008-06-23 10:12:00,3.35824,3.35852,3.35302,3.35852,2250000.0
2008-06-23 10:14:00,3.35504,3.35852,3.34912,3.35318,13140000.0
2008-06-23 10:15:00,3.36229,3.36382,3.35848,3.35908,7140000.0
2008-06-23 10:16:00,3.363,3.363,3.35594,3.36102,4880000.0
2008-06-23 10:17:00,3.36275,3.36275,3.3564,3.35647,5250000.0
2008-06-23 10:18:00,3.36172,3.36369,3.35331,3.36034,13510000.0
2008-06-23 10:19:00,3.35999,3.35999,3.3576,3.3576,1500000.0
2008-06-23 10:20:00,3.36249,3.36642,3.35599,3.3599,5250000.0
2008-06-23 10:21:00,3.35915,3.3637,3.35311,3.35858,7510000.0
2008-06-23 10:22:00,3.36122,3.36228,3.35475,3.35714,6750000.0
2008-06-23 10:23:00,3.3608,3.36324,3.35815,3.36161,7500000.0
2008-06-23 10:24:00,3.36145,3.36353,3.35333,3.36318,8250000.0
2008-06-23 10:25:00,3.35666,3.3649,3.35634,3.36088,6380000.0
2008-06-23 10:26:00,3.35875,3.36299,3.35875,3.36219,1880000.0
2008-06-23 10:29:00,3.35936,3.36449,3.35514,3.36268,12010000.0
2008-06-23 10:30:00,3.36367,3.36367,3.35601,3.35601,5250000.0
2008-06-23 10:31:00,3.36276,3.36339,3.35656,3.35971,5630000.0
2008-06-23 10:34:00,3.35595,3.36406,3.35395,3.36288,6010000.0
2008-06-23 10:35:00,3.36342,3.36405,3.35352,3.35352,4880000.0
2008-06-23 10:37:00,3.36241,3.36309,3.35782,3.36309,5630000.0
2008-06-23 10:38:00,3.36323,3.36331,3.3547,3.36295,6750000.0
2008-06-23 10:41:00,3.3593,3.36235,3.35262,3.36235,5260000.0
2008-06-23 10:42:00,3.357,3.36274,3.35303,3.35651,6010000.0
2008-06-23 10:43:00,3.35961,3.36749,3.35488,3.35847,6390000.0
2008-06-23 10:44:00,3.35978,3.36443,3.35873,3.36115,6010000.0
2008-06-23 10:45:00,3.3629,3.3629,3.35178,3.35702,5650000.0
2008-06-23 10:48:00,3.36264,3.36264,3.35501,3.3582,5250000.0
2008-06-23 10:50:00,3.36282,3.36282,3.35274,3.36041,7130000.0
2008-06-23 10:51:00,3.35913,3.36238,3.35749,3.36238,7500000.0
2008-06-23 10:52:00,3.36051,3.36212,3.35863,3.36212,6000000.0
2008-06-23 10:53:00,3.35256,3.36361,3.35256,3.3622,6750000.0
2008-06-23 10:54:00,3.3604,3.36156,3.35351,3.35674,6000000.0
2008-06-23 10:55:00,3.36148,3.36251,3.35726,3.36157,8250000.0
2008-06-23 10:56:00,3.36228,3.36329,3.35455,3.35636,8250000.0
2008-06-23 10:57:00,3.35621,3.36193,3.35612,3.36162,6000000.0
2008-06-23 10:58:00,3.36141,3.36343,3.35848,3.36279,6010000.0
2008-06-23 10:59:00,3.36253,3.36253,3.3538,3.3622,6750000.0
2008-06-23 11:00:00,3.35526,3.36461,3.35161,3.36366,13520000.0
2008-06-23 11:01:00,3.36024,3.36189,3.35729,3.36189,6380000.0
2008-06-23 11:03:00,3.3577,3.3631,3.35349,3.35826,4170000.0
2008-06-23 11:07:00,3.35396,3.36251,3.35396,3.35537,6000000.0
2008-06-23 11:08:00,3.35836,3.36061,3.35166,3.35981,6750000.0
2008-06-23 11:10:00,3.35469,3.36155,3.34941,3.35776,5640000.0
2008-06-23 11:13:00,3.35901,3.36253,3.35632,3.36194,6000000.0
2008-06-23 11:14:00,3.36104,3.36531,3.35379,3.36306,12750000.0
2008-06-23 11:15:00,3.35958,3.36366,3.35516,3.3623,6000000.0
2008-06-23 11:16:00,3.36244,3.36306,3.35202,3.35981,6000000.0
2008-06-23 11:17:00,3.36288,3.36288,3.35634,3.36259,2260000.0
2008-06-23 11:18:00,3.36208,3.36379,3.35485,3.36379,4510000.0
2008-06-23 11:19:00,3.3626,3.36453,3.35505,3.36368,6000000.0
2008-06-23 11:20:00,3.36329,3.36476,3.35394,3.35469,6000000.0
2008-06-23 11:21:00,3.36273,3.36448,3.36146,3.3643,4880000.0
2008-06-23 11:22:00,3.36469,3.36469,3.3638,3.36405,3750000.0
2008-06-23 11:23:00,3.36451,3.36451,3.35763,3.36203,5250000.0
2008-06-23 11:24:00,3.36473,3.36668,3.36117,3.36376,6000000.0
2008-06-23 11:25:00,3.36001,3.36488,3.35876,3.36348,5630000.0
2008-06-23 11:26:00,3.35862,3.36377,3.35862,3.36307,5250000.0
2008-06-23 11:27:00,3.36456,3.36525,3.35992,3.36481,7130000.0
2008-06-23 11:28:00,3.35661,3.36352,3.35661,3.36256,5630000.0
2008-06-23 11:29:00,3.35681,3.3644,3.35681,3.36057,11630000.0
2008-06-23 11:30:00,3.36522,3.36522,3.35612,3.36005,3750000.0
2008-06-23 11:32:00,3.36336,3.36372,3.35502,3.35962,5250000.0
2008-06-23 11:33:00,3.35655,3.36234,3.35188,3.36234,4880000.0
2008-06-23 11:35:00,3.35917,3.36201,3.35917,3.36201,1130000.0
2008-06-23 11:36:00,3.35801,3.36357,3.3538,3.35942,5280000.0
2008-06-23 11:39:00,3.35895,3.36226,3.35425,3.35864,3800000.0
2008-06-23 11:43:00,3.35746,3.36551,3.35746,3.36185,4880000.0
2008-06-23 11:45:00,3.35592,3.36462,3.35378,3.36287,6000000.0
2008-06-23 11:46:00,3.35874,3.36431,3.3558,3.36348,8250000.0
2008-06-23 11:47:00,3.35724,3.36494,3.35724,3.36494,6000000.0
2008-06-23 11:52:00,3.36406,3.36406,3.35739,3.36363,5250000.0
2008-06-23 11:53:00,3.35882,3.36428,3.35472,3.35472,8250000.0
2008-06-23 11:55:00,3.35929,3.36453,3.35542,3.36028,6000000.0
2008-06-23 11:56:00,3.35995,3.36412,3.35932,3.36109,5250000.0
2008-06-23 11:58:00,3.35934,3.3649,3.35889,3.36395,6000000.0
2008-06-23 11:59:00,3.36232,3.36489,3.35753,3.36275,8630000.0
2008-06-23 12:00:00,3.35894,3.36423,3.35894,3.36352,5250000.0
2008-06-23 12:01:00,3.35967,3.36491,3.35532,3.36079,8250000.0
2008-06-23 12:04:00,3.36019,3.36318,3.35782,3.36069,6380000.0
2008-06-23 12:05:00,3.35708,3.36094,3.35392,3.36094,5250000.0
2008-06-23 12:06:00,3.36146,3.36146,3.35121,3.35986,7140000.0
2008-06-23 12:07:00,3.35861,3.35861,3.34914,3.35514,3380000.0
2008-06-23 12:08:00,3.35573,3.36201,3.35016,3.36166,5250000.0
2008-06-23 12:09:00,3.35587,3.35959,3.34999,3.35959,5250000.0
2008-06-23 12:10:00,3.35935,3.35935,3.35626,3.35626,4880000.0
2008-06-23 12:11:00,3.35919,3.36007,3.34693,3.34693,4880000.0
2008-06-23 12:12:00,3.35901,3.36164,3.35556,3.36043,6760000.0
2008-06-23 12:13:00,3.35833,3.36115,3.35451,3.35661,3380000.0
2008-06-23 12:14:00,3.35645,3.36156,3.35136,3.35696,7500000.0
2008-06-23 12:15:00,3.36133,3.36133,3.35482,3.3604,10880000.0
2008-06-23 12:16:00,3.35813,3.35886,3.34747,3.35272,7500000.0
2008-06-23 12:17:00,3.35569,3.36035,3.35155,3.35696,4890000.0
2008-06-23 12:18:00,3.35845,3.35952,3.34975,3.3584,6380000.0
2008-06-23 12:19:00,3.35985,3.35985,3.35357,3.35466,5630000.0
2008-06-23 12:20:00,3.35758,3.35866,3.35212,3.35514,5630000.0
2008-06-23 12:21:00,3.35935,3.36058,3.35355,3.35355,7130000.0
2008-06-23 12:22:00,3.35416,3.35905,3.35407,3.35407,7510000.0
2008-06-23 12:23:00,3.35541,3.36094,3.35428,3.35848,6380000.0
2008-06-23 12:24:00,3.35638,3.3593,3.34974,3.35815,5630000.0
2008-06-23 12:25:00,3.35511,3.36066,3.35465,3.35856,4880000.0
2008-06-23 12:26:00,3.3577,3.3577,3.35021,3.35021,1500000.0
2008-06-23 12:27:00,3.35753,3.35939,3.35074,3.35074,4510000.0
2008-06-23 12:28:00,3.35889,3.35939,3.3572,3.35783,5260000.0
2008-06-23 12:29:00,3.35897,3.35903,3.35618,3.3587,5640000.0
2008-06-23 12:30:00,3.35975,3.35995,3.34943,3.35995,18770000.0
2008-06-23 12:31:00,3.35401,3.35929,3.35401,3.35827,5640000.0
2008-06-23 12:32:00,3.34798,3.35809,3.34798,3.3533,6760000.0
2008-06-23 12:33:00,3.35923,3.36164,3.35194,3.3597,6010000.0
2008-06-23 12:34:00,3.35519,3.36,3.35453,3.36,4880000.0
2008-06-23 12:35:00,3.35568,3.36015,3.35484,3.35828,4890000.0
2008-06-23 12:36:00,3.35887,3.35996,3.34858,3.35562,5260000.0
2008-06-23 12:37:00,3.35811,3.35811,3.3481,3.35793,4500000.0
2008-06-23 12:38:00,3.36029,3.36029,3.34934,3.35962,4890000.0
2008-06-23 12:39:00,3.34943,3.3609,3.34943,3.35778,7510000.0
2008-06-23 12:40:00,3.35674,3.36031,3.35129,3.36031,4890000.0
2008-06-23 12:41:00,3.35452,3.36079,3.34907,3.35783,6010000.0
2008-06-23 12:42:00,3.35563,3.36085,3.35138,3.35986,8640000.0
2008-06-23 12:43:00,3.36037,3.36037,3.35457,3.35457,3760000.0
2008-06-23 12:44:00,3.35467,3.36018,3.35187,3.35884,3770000.0
2008-06-23 12:45:00,3.3593,3.35995,3.35003,3.35483,4890000.0
2008-06-23 12:46:00,3.35714,3.36475,3.35313,3.35313,7140000.0
2008-06-23 12:47:00,3.36118,3.36118,3.3547,3.35675,4140000.0
2008-06-23 12:48:00,3.35789,3.35943,3.35577,3.35907,5630000.0
2008-06-23 12:49:00,3.36057,3.36131,3.35142,3.35892,10150000.0
2008-06-23 12:50:00,3.3593,3.36084,3.34874,3.35661,5250000.0
2008-06-23 12:51:00,3.35841,3.36002,3.35431,3.35963,9390000.0
2008-06-23 12:52:00,3.35987,3.36066,3.35571,3.36066,4130000.0
2008-06-23 12:53:00,3.35658,3.36137,3.35099,3.35962,6390000.0
2008-06-23 12:57:00,3.35474,3.35981,3.35042,3.35518,4540000.0
2008-06-23 13:00:00,3.36038,3.36097,3.35548,3.35548,7140000.0
2008-06-23 13:01:00,3.35524,3.36263,3.35227,3.36153,5250000.0
2008-06-23 13:02:00,3.35882,3.35882,3.35438,3.35882,4510000.0
2008-06-23 13:03:00,3.35689,3.3611,3.35091,3.36025,8630000.0
2008-06-23 13:04:00,3.35907,3.35912,3.34953,3.35537,6000000.0
2008-06-23 13:06:00,3.35902,3.36016,3.35319,3.35786,12000000.0
2008-06-23 13:07:00,3.35978,3.35978,3.35587,3.35587,1500000.0
2008-06-23 13:09:00,3.35378,3.35926,3.348,3.35926,16150000.0
2008-06-23 13:13:00,3.3561,3.35938,3.3547,3.35938,3770000.0
2008-06-23 13:15:00,3.35495,3.36019,3.35469,3.35469,3750000.0
2008-06-23 13:16:00,3.35523,3.36399,3.34998,3.34998,11250000.0
2008-06-23 13:17:00,3.35912,3.35923,3.35536,3.35797,5250000.0
2008-06-23 13:20:00,3.35977,3.35977,3.34945,3.35512,9010000.0
2008-06-23 13:22:00,3.35901,3.35901,3.35007,3.35503,6750000.0
2008-06-23 13:23:00,3.35275,3.35942,3.35171,3.35633,7130000.0
2008-06-23 13:24:00,3.35242,3.35946,3.3499,3.35929,5250000.0
2008-06-23 13:30:00,3.3555,3.36083,3.3547,3.35824,7130000.0
2008-06-23 13:33:00,3.35062,3.35719,3.34783,3.35287,9750000.0
2008-06-23 13:37:00,3.35885,3.35888,3.35364,3.35431,6010000.0
2008-06-23 13:42:00,3.35157,3.36388,3.35157,3.36021,6750000.0
2008-06-23 13:44:00,3.35905,3.35976,3.34942,3.3541,9020000.0
2008-06-23 13:45:00,3.36002,3.36002,3.35224,3.35448,7880000.0
2008-06-23 13:46:00,3.36085,3.36326,3.35265,3.35395,10130000.0
2008-06-23 13:49:00,3.35851,3.35851,3.34838,3.34838,1500000.0
2008-06-23 13:50:00,3.36007,3.3601,3.34833,3.35908,12000000.0
2008-06-23 13:51:00,3.35982,3.35982,3.35982,3.35982,750000.0
2008-06-23 13:54:00,3.35215,3.35978,3.34687,3.35043,6770000.0
2008-06-23 13:55:00,3.35494,3.35528,3.35494,3.35528,1500000.0
2008-06-23 13:56:00,3.35825,3.35956,3.35282,3.35956,9010000.0
2008-06-23 13:57:00,3.35333,3.36052,3.35333,3.35812,7140000.0
2008-06-23 14:00:00,3.35972,3.36097,3.35236,3.35585,7130000.0
2008-06-23 14:02:00,3.36116,3.36116,3.35258,3.355,6760000.0
2008-06-23 14:03:00,3.35652,3.36162,3.35652,3.35999,6010000.0
2008-06-23 14:04:00,3.3592,3.35994,3.35398,3.35807,6380000.0
2008-06-23 14:05:00,3.35904,3.35904,3.34812,3.35309,6760000.0
2008-06-23 14:06:00,3.35424,3.36313,3.35278,3.35521,7890000.0
2008-06-23 14:07:00,3.35739,3.36043,3.35739,3.35888,4880000.0
2008-06-23 14:08:00,3.36067,3.36155,3.35614,3.36021,5250000.0
2008-06-23 14:09:00,3.35491,3.36056,3.34895,3.34895,5630000.0
2008-06-23 14:10:00,3.35926,3.35926,3.35605,3.35605,1500000.0
2008-06-23 14:11:00,3.3602,3.3602,3.34957,3.34957,7130000.0
2008-06-23 14:12:00,3.35355,3.3627,3.35355,3.35974,4130000.0
2008-06-23 14:13:00,3.35676,3.36153,3.35602,3.35926,5260000.0
2008-06-23 14:14:00,3.35804,3.35979,3.35037,3.35037,4510000.0
2008-06-23 14:15:00,3.35851,3.36042,3.3544,3.35712,9400000.0
2008-06-23 14:16:00,3.35494,3.35926,3.3487,3.35663,8640000.0
2008-06-23 14:17:00,3.36,3.36233,3.35159,3.36067,7510000.0
2008-06-23 14:18:00,3.35585,3.35921,3.34975,3.35633,6010000.0
2008-06-23 14:19:00,3.35946,3.36091,3.35168,3.36022,6390000.0
2008-06-23 14:20:00,3.35092,3.35975,3.3504,3.3504,4880000.0
2008-06-23 14:22:00,3.35989,3.36013,3.35363,3.35995,4880000.0
2008-06-23 14:23:00,3.35561,3.36098,3.35524,3.35524,7880000.0
2008-06-23 14:24:00,3.35621,3.36436,3.35099,3.35864,9760000.0
2008-06-23 14:25:00,3.35751,3.35931,3.35022,3.35539,10890000.0
2008-06-23 14:27:00,3.36097,3.36097,3.35516,3.3598,5250000.0
2008-06-23 14:28:00,3.36018,3.36018,3.35506,3.35613,8270000.0
2008-06-23 14:30:00,3.36032,3.36038,3.35289,3.35835,8630000.0
2008-06-23 14:31:00,3.3569,3.36058,3.35427,3.35457,7130000.0
2008-06-23 14:32:00,3.34923,3.35936,3.34787,3.35936,7890000.0
2008-06-23 14:34:00,3.35459,3.35886,3.35363,3.35825,4510000.0
2008-06-23 14:35:00,3.35813,3.35976,3.34974,3.35976,4520000.0
2008-06-23 14:36:00,3.35698,3.35816,3.35373,3.35716,4880000.0
2008-06-23 14:37:00,3.35769,3.35769,3.35769,3.35769,380000.0
2008-06-23 14:38:00,3.34963,3.3615,3.34963,3.35529,9400000.0
2008-06-23 14:39:00,3.35453,3.35992,3.35453,3.35902,4900000.0
2008-06-23 14:41:00,3.35611,3.36103,3.35152,3.35923,4500000.0
2008-06-23 14:42:00,3.35887,3.36049,3.35086,3.35569,7880000.0
2008-06-23 14:43:00,3.35779,3.35904,3.35114,3.35904,7130000.0
2008-06-23 14:44:00,3.35902,3.36063,3.35153,3.35709,9750000.0
2008-06-23 14:45:00,3.35844,3.3599,3.34693,3.35922,7510000.0
2008-06-23 14:46:00,3.35919,3.35919,3.35916,3.35916,1500000.0
2008-06-23 14:47:00,3.35404,3.35865,3.34857,3.35423,7500000.0
2008-06-23 14:48:00,3.36048,3.36116,3.35518,3.35823,5250000.0
2008-06-23 14:49:00,3.36051,3.36141,3.35532,3.36031,4130000.0
2008-06-23 14:50:00,3.35237,3.35991,3.35237,3.35897,9760000.0
2008-06-23 14:51:00,3.35524,3.36075,3.35455,3.35455,5630000.0
2008-06-23 14:52:00,3.35888,3.35888,3.34684,3.34776,6000000.0
2008-06-23 14:53:00,3.35618,3.36092,3.35482,3.35482,6750000.0
2008-06-23 14:55:00,3.36119,3.36119,3.35148,3.35591,7130000.0
2008-06-23 14:57:00,3.35227,3.35967,3.35227,3.35755,4510000.0
2008-06-23 14:58:00,3.35416,3.36044,3.35416,3.36044,4510000.0
2008-06-23 14:59:00,3.35625,3.35648,3.34463,3.34847,13510000.0
2008-06-23 15:00:00,3.35585,3.36057,3.35488,3.35629,10520000.0
2008-06-23 15:01:00,3.35834,3.35904,3.35166,3.35904,7900000.0
2008-06-23 15:02:00,3.3585,3.35986,3.35002,3.35862,10880000.0
2008-06-23 15:03:00,3.35899,3.35907,3.34917,3.35404,3010000.0
2008-06-23 15:04:00,3.35794,3.35999,3.3498,3.35807,9770000.0
2008-06-23 15:05:00,3.35632,3.36058,3.35326,3.35896,8280000.0
2008-06-23 15:06:00,3.35445,3.35929,3.34941,3.35781,7150000.0
2008-06-23 15:07:00,3.35803,3.35959,3.34757,3.35869,5640000.0
2008-06-23 15:08:00,3.35829,3.36045,3.3551,3.3551,5260000.0
2008-06-23 15:09:00,3.35837,3.35947,3.34976,3.35827,6390000.0
2008-06-23 15:10:00,3.358,3.35897,3.34947,3.35461,4510000.0
2008-06-23 15:11:00,3.35934,3.35984,3.34843,3.35666,7890000.0
2008-06-23 15:12:00,3.35793,3.35896,3.35013,3.35013,4880000.0
2008-06-23 15:13:00,3.35827,3.35827,3.34689,3.35052,5250000.0
2008-06-23 15:14:00,3.35927,3.36014,3.35049,3.35828,16150000.0
2008-06-23 15:15:00,3.3535,3.35983,3.35071,3.35983,9010000.0
2008-06-23 15:17:00,3.35968,3.36099,3.35161,3.35542,8280000.0
2008-06-23 15:19:00,3.35434,3.36017,3.34988,3.35526,4540000.0
2008-06-23 15:22:00,3.35772,3.35888,3.35384,3.35775,5260000.0
2008-06-23 15:23:00,3.35667,3.3587,3.34803,3.3587,8250000.0
2008-06-23 15:24:00,3.35511,3.35987,3.34746,3.3559,7500000.0
2008-06-23 15:25:00,3.35891,3.35932,3.35544,3.35862,5630000.0
2008-06-23 15:27:00,3.35242,3.35607,3.34815,3.35201,3800000.0
2008-06-23 15:30:00,3.35948,3.35948,3.35388,3.35397,8630000.0
2008-06-23 15:33:00,3.3555,3.35768,3.35162,3.35768,3380000.0
2008-06-23 15:34:00,3.35661,3.35911,3.35191,3.35751,6760000.0
2008-06-23 15:37:00,3.35099,3.36251,3.35099,3.35127,9000000.0
2008-06-23 15:38:00,3.35741,3.35803,3.35308,3.35612,4500000.0
2008-06-23 15:39:00,3.35695,3.35804,3.34847,3.34855,11630000.0
2008-06-23 15:40:00,3.35627,3.35862,3.34908,3.35767,7500000.0
2008-06-23 15:41:00,3.34933,3.36412,3.34933,3.35521,9750000.0
2008-06-23 15:42:00,3.35602,3.35713,3.34611,3.34748,7880000.0
2008-06-23 15:43:00,3.3546,3.35927,3.35343,3.35672,9000000.0
2008-06-23 15:44:00,3.35206,3.35772,3.35206,3.35304,5260000.0
2008-06-23 15:45:00,3.35354,3.35697,3.34667,3.35697,5250000.0
2008-06-23 15:46:00,3.35595,3.35595,3.3454,3.35568,6000000.0
2008-06-23 15:47:00,3.34862,3.35733,3.34862,3.35278,7130000.0
2008-06-23 15:48:00,3.35667,3.35667,3.34754,3.35244,5260000.0
2008-06-23 15:49:00,3.35618,3.35626,3.35056,3.35181,5250000.0
2008-06-23 15:52:00,3.3532,3.35667,3.34965,3.35667,6390000.0
2008-06-23 15:53:00,3.35314,3.35679,3.34745,3.34745,7880000.0
2008-06-23 15:54:00,3.35732,3.35773,3.35054,3.35054,8250000.0
2008-06-23 15:55:00,3.35026,3.35775,3.35026,3.35744,5640000.0
2008-06-23 15:56:00,3.35634,3.35634,3.35199,3.35629,5630000.0
2008-06-23 15:57:00,3.35771,3.36021,3.35012,3.35367,7880000.0
2008-06-23 15:58:00,3.35465,3.35782,3.35465,3.35704,7880000.0
2008-06-23 15:59:00,3.35357,3.35765,3.35278,3.35616,11270000.0
2008-06-23 16:00:00,3.35818,3.35818,3.3518,3.35649,4890000.0
2008-06-23 16:01:00,3.35395,3.35775,3.34671,3.35242,9390000.0
2008-06-23 16:02:00,3.35255,3.35894,3.35255,3.35441,7130000.0
2008-06-23 16:03:00,3.35194,3.35766,3.35194,3.35583,5630000.0
2008-06-23 16:04:00,3.35334,3.35717,3.34759,3.35697,5640000.0
2008-06-23 16:05:00,3.35198,3.35737,3.35189,3.35673,6760000.0
2008-06-23 16:06:00,3.35653,3.35778,3.34724,3.35199,10510000.0
2008-06-23 16:08:00,3.35689,3.3579,3.35025,3.35757,9750000.0
2008-06-23 16:09:00,3.35623,3.35623,3.34614,3.35168,6390000.0
2008-06-23 16:10:00,3.3575,3.3578,3.34626,3.3578,12010000.0
2008-06-23 16:11:00,3.35544,3.35683,3.35002,3.35125,9380000.0
2008-06-23 16:12:00,3.35038,3.35753,3.35011,3.35647,8260000.0
2008-06-23 16:13:00,3.35467,3.35658,3.34818,3.35217,5260000.0
2008-06-23 16:14:00,3.35669,3.35854,3.34743,3.35651,4880000.0
2008-06-23 16:15:00,3.35652,3.35787,3.35104,3.35787,3760000.0
2008-06-23 16:16:00,3.35276,3.35796,3.34752,3.35139,8250000.0
2008-06-23 16:17:00,3.35206,3.35735,3.3483,3.3556,6010000.0
2008-06-23 16:18:00,3.35702,3.35702,3.34625,3.3514,9390000.0
2008-06-23 16:19:00,3.35629,3.35675,3.35287,3.35675,6000000.0
2008-06-23 16:20:00,3.35554,3.35853,3.34884,3.35422,8250000.0
2008-06-23 16:24:00,3.35323,3.3588,3.35099,3.35671,7510000.0
2008-06-23 16:25:00,3.35518,3.35518,3.34497,3.34497,4890000.0
2008-06-23 16:26:00,3.35346,3.35729,3.35019,3.35292,6770000.0
2008-06-23 16:27:00,3.34688,3.35837,3.34688,3.35634,7520000.0
2008-06-23 16:28:00,3.35682,3.35748,3.35208,3.35632,6380000.0
2008-06-23 16:30:00,3.35356,3.3596,3.35292,3.35804,5640000.0
2008-06-23 16:31:00,3.35294,3.35788,3.35174,3.3555,7140000.0
2008-06-23 16:32:00,3.35712,3.35712,3.34571,3.35151,7150000.0
2008-06-23 16:33:00,3.35712,3.35712,3.3467,3.35098,9020000.0
2008-06-23 16:35:00,3.35476,3.35503,3.34663,3.34663,6380000.0
2008-06-23 16:42:00,3.35105,3.35595,3.35105,3.35595,1140000.0
2008-06-23 16:43:00,3.35248,3.35732,3.34854,3.352,4910000.0
2008-06-23 16:45:00,3.35565,3.35565,3.34724,3.35337,7500000.0
2008-06-23 16:46:00,3.34668,3.35574,3.34668,3.35125,8250000.0
2008-06-23 16:48:00,3.35594,3.35767,3.35358,3.35717,5250000.0
2008-06-23 16:49:00,3.35475,3.35719,3.34421,3.3524,9000000.0
2008-06-23 16:50:00,3.35552,3.3569,3.35253,3.35596,4880000.0
2008-06-23 16:52:00,3.35607,3.35668,3.35215,3.35414,4130000.0
2008-06-23 16:53:00,3.35595,3.35629,3.35041,3.35041,6390000.0
2008-06-23 16:54:00,3.34895,3.359,3.34895,3.35453,7130000.0
2008-06-23 16:55:00,3.35771,3.35771,3.34789,3.35602,5630000.0
2008-06-23 16:56:00,3.35172,3.35699,3.34659,3.34659,4890000.0
2008-06-23 16:57:00,3.35308,3.35753,3.34704,3.34704,5250000.0
2008-06-23 16:58:00,3.35299,3.3599,3.35299,3.35622,9010000.0
2008-06-23 16:59:00,3.35715,3.35722,3.34631,3.3543,10150000.0
2008-06-23 17:00:00,3.35648,3.35648,3.34525,3.34525,7890000.0
2008-06-23 17:01:00,3.35718,3.35766,3.34807,3.3552,8250000.0
2008-06-23 17:02:00,3.35065,3.35749,3.34981,3.35749,6010000.0
2008-06-23 17:07:00,3.3547,3.3557,3.34901,3.35075,8630000.0
2008-06-23 17:09:00,3.35737,3.35747,3.34494,3.35468,9390000.0
2008-06-23 17:10:00,3.35679,3.35746,3.34796,3.35597,5630000.0
2008-06-23 17:14:00,3.35417,3.35792,3.35123,3.35242,13500000.0
2008-06-23 17:15:00,3.35871,3.35906,3.3512,3.35555,12380000.0
2008-06-23 17:16:00,3.35632,3.358,3.35129,3.358,5630000.0
2008-06-23 17:18:00,3.35655,3.35655,3.34774,3.34774,7500000.0
2008-06-23 17:21:00,3.34875,3.35818,3.34838,3.35741,5250000.0
2008-06-23 17:22:00,3.35494,3.35784,3.34587,3.35619,6000000.0
2008-06-23 17:24:00,3.35777,3.35777,3.35041,3.35697,7500000.0
2008-06-23 17:25:00,3.35273,3.35657,3.34819,3.35509,5250000.0
2008-06-23 17:27:00,3.35748,3.35748,3.35109,3.35274,7500000.0
2008-06-23 17:29:00,3.35709,3.35709,3.34864,3.3563,6000000.0
2008-06-23 17:30:00,3.35732,3.35846,3.34834,3.34834,3760000.0
2008-06-23 17:31:00,3.35746,3.35868,3.35323,3.35802,5260000.0
2008-06-23 17:32:00,3.35659,3.35727,3.34536,3.34816,7140000.0
2008-06-23 17:33:00,3.35647,3.3596,3.34907,3.35662,6400000.0
2008-06-23 17:38:00,3.35401,3.35866,3.34656,3.35866,6000000.0
2008-06-23 17:39:00,3.3565,3.35859,3.3565,3.35859,2250000.0
2008-06-23 17:42:00,3.35652,3.35777,3.35267,3.35609,6750000.0
2008-06-23 17:44:00,3.35707,3.35771,3.35154,3.35318,8260000.0
2008-06-23 17:45:00,3.35218,3.35829,3.35066,3.35829,6770000.0
2008-06-23 17:49:00,3.35687,3.35687,3.34724,3.35194,3770000.0
2008-06-23 17:52:00,3.35802,3.35802,3.3487,3.35772,7140000.0
2008-06-23 17:53:00,3.35736,3.35872,3.34918,3.35668,9380000.0
2008-06-23 17:54:00,3.35485,3.35854,3.35239,3.35854,6000000.0
2008-06-23 17:55:00,3.35853,3.35868,3.34641,3.35598,9760000.0
2008-06-23 17:56:00,3.35526,3.35815,3.35302,3.35692,4900000.0
2008-06-23 17:57:00,3.3492,3.35819,3.3492,3.35651,2640000.0
2008-06-23 18:00:00,3.35144,3.35852,3.34653,3.34679,8280000.0
2008-06-23 18:01:00,3.35615,3.35615,3.34477,3.35182,6000000.0
2008-06-23 18:02:00,3.35715,3.35795,3.352,3.35756,7500000.0
2008-06-23 18:04:00,3.35445,3.35784,3.34848,3.35341,3750000.0
2008-06-23 18:05:00,3.35664,3.35925,3.34857,3.35777,6390000.0
2008-06-23 18:08:00,3.35686,3.35795,3.34852,3.34852,6010000.0
2008-06-23 18:14:00,3.35758,3.35758,3.3477,3.35733,7130000.0
2008-06-23 18:15:00,3.35811,3.35811,3.35211,3.35761,3750000.0
2008-06-23 18:17:00,3.35621,3.3569,3.34614,3.35531,10880000.0
2008-06-23 18:18:00,3.35681,3.35752,3.35116,3.35116,7130000.0
2008-06-23 18:19:00,3.34822,3.35778,3.34822,3.35767,9010000.0
2008-06-23 18:28:00,3.35312,3.35805,3.3489,3.3575,11630000.0
2008-06-23 18:30:00,3.35374,3.35882,3.34942,3.35439,4540000.0
2008-06-23 18:32:00,3.35599,3.35784,3.34802,3.35681,6750000.0
2008-06-23 18:37:00,3.34701,3.35844,3.34701,3.35844,3750000.0
2008-06-23 18:40:00,3.35589,3.35787,3.34792,3.35787,7140000.0
2008-06-23 18:45:00,3.35354,3.35862,3.34922,3.35487,4880000.0
2008-06-23 18:52:00,3.35242,3.35697,3.3477,3.3477,4140000.0
2008-06-23 18:55:00,3.35546,3.35688,3.34752,3.34752,5250000.0
2008-06-23 18:59:00,3.34853,3.35366,3.34735,3.35007,7510000.0
2008-06-23 19:00:00,3.35646,3.35792,3.34852,3.35716,9010000.0
2008-06-23 19:07:00,3.35295,3.35459,3.34965,3.35459,4880000.0
2008-06-23 19:10:00,3.35736,3.35736,3.34825,3.35258,5260000.0
2008-06-23 19:15:00,3.35261,3.35778,3.34842,3.35778,4130000.0
2008-06-23 19:19:00,3.35044,3.35861,3.35044,3.3516,7880000.0
2008-06-23 19:22:00,3.34911,3.35668,3.34482,3.35407,5270000.0
2008-06-23 19:23:00,3.35535,3.35807,3.34862,3.35807,11260000.0
2008-06-23 19:25:00,3.35746,3.35828,3.34872,3.34872,9000000.0
2008-06-23 19:30:00,3.35382,3.35912,3.34972,3.35378,9380000.0
2008-06-23 19:38:00,3.35302,3.35754,3.34762,3.35346,4170000.0
2008-06-23 19:41:00,3.35334,3.35842,3.34902,3.35399,4540000.0
2008-06-23 19:44:00,3.35046,3.3564,3.3471,3.35274,5250000.0
2008-06-23 19:45:00,3.35751,3.35751,3.3542,3.35433,3000000.0
2008-06-23 19:47:00,3.34962,3.35438,3.34226,3.34843,8250000.0
2008-06-23 19:48:00,3.35806,3.35806,3.35806,3.35806,380000.0
2008-06-23 19:49:00,3.34998,3.35646,3.34982,3.35646,5250000.0
2008-06-23 19:52:00,3.35185,3.35424,3.3463,3.35125,4540000.0
2008-06-23 19:54:00,3.35379,3.35609,3.34654,3.35088,3400000.0
2008-06-23 19:55:00,3.34981,3.3581,3.3468,3.35311,4910000.0
2008-06-23 19:58:00,3.35244,3.35752,3.34812,3.35309,4540000.0
2008-06-23 20:00:00,3.35324,3.35832,3.34892,3.35389,4170000.0
2008-06-23 20:04:00,3.35214,3.35674,3.35097,3.35674,7500000.0
2008-06-23 20:07:00,3.35042,3.35555,3.34961,3.3524,2650000.0
2008-06-23 20:08:00,3.35005,3.35863,3.34458,3.35396,4170000.0
2008-06-23 20:15:00,3.35734,3.35928,3.35537,3.35928,4510000.0
2008-06-23 20:19:00,3.35551,3.35782,3.35211,3.35211,5250000.0
2008-06-23 20:22:00,3.35334,3.35842,3.34902,3.35399,4170000.0
2008-06-23 20:30:00,3.35948,3.35948,3.34992,3.35486,4500000.0
2008-06-23 20:44:00,3.34971,3.35477,3.34468,3.35477,4880000.0
2008-06-23 20:45:00,3.35897,3.35932,3.35897,3.35932,1500000.0
2008-06-23 20:46:00,3.35589,3.35971,3.35021,3.35401,7140000.0
2008-06-23 20:49:00,3.34922,3.35629,3.34922,3.35226,5250000.0
2008-06-23 21:00:00,3.35514,3.36022,3.35082,3.35579,5650000.0
2008-06-23 21:15:00,3.35444,3.35952,3.35012,3.35509,4910000.0
2008-06-23 21:26:00,3.35576,3.35626,3.35136,3.35626,4520000.0
2008-06-23 21:27:00,3.35077,3.35552,3.34612,3.34612,3380000.0
2008-06-23 21:28:00,3.35417,3.35726,3.34774,3.35553,5270000.0
2008-06-23 21:30:00,3.35454,3.35962,3.35022,3.35519,5280000.0
2008-06-23 21:31:00,3.35138,3.35138,3.34872,3.34872,1130000.0
2008-06-23 21:32:00,3.35529,3.35732,3.35529,3.35732,760000.0
2008-06-23 21:34:00,3.35114,3.35896,3.34729,3.35421,4540000.0
2008-06-23 21:45:00,3.35892,3.35892,3.35418,3.35749,5250000.0
2008-06-23 22:00:00,3.35819,3.35819,3.35519,3.35519,760000.0
2008-06-23 22:01:00,3.35257,3.35854,3.34859,3.35284,4540000.0
2008-06-23 22:05:00,3.35587,3.35734,3.35587,3.35691,4500000.0
2008-06-23 22:06:00,3.35686,3.35695,3.35344,3.35685,3760000.0
2008-06-23 22:12:00,3.34981,3.3553,3.34627,3.3553,3800000.0
2008-06-23 22:15:00,3.35424,3.35932,3.34992,3.35489,4170000.0
2008-06-23 22:24:00,3.35096,3.3589,3.34741,3.35272,5650000.0
2008-06-23 22:30:00,3.35635,3.35635,3.34677,3.35272,3750000.0
2008-06-23 22:32:00,3.34971,3.35551,3.34639,3.35045,3800000.0
2008-06-23 22:45:00,3.35354,3.35862,3.34922,3.35419,4540000.0
2008-06-23 22:53:00,3.34953,3.35466,3.34633,3.35003,4170000.0
2008-06-23 22:55:00,3.35238,3.35701,3.34805,3.35209,4170000.0
2008-06-23 23:00:00,3.35739,3.35739,3.34658,3.3519,8270000.0
2008-06-23 23:05:00,3.35264,3.35766,3.34794,3.35304,3800000.0
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 00:00:00,3.35902,3.35902,3.35373,3.35373,1500000.0
2008-06-24 00:01:00,3.34603,3.35132,3.34192,3.34868,6750000.0
2008-06-24 00:02:00,3.34854,3.35377,3.34363,3.34363,2250000.0
2008-06-24 00:03:00,3.34733,3.35304,3.34322,3.35188,7130000.0
2008-06-24 00:04:00,3.34978,3.34978,3.34568,3.34568,1500000.0
2008-06-24 00:06:00,3.35222,3.35222,3.34282,3.35161,8630000.0
2008-06-24 00:07:00,3.34705,3.34705,3.34705,3.34705,1130000.0
2008-06-24 00:08:00,3.34786,3.35262,3.34717,3.35071,4500000.0
2008-06-24 00:09:00,3.34302,3.34302,3.34302,3.34302,750000.0
2008-06-24 00:11:00,3.34714,3.35222,3.34282,3.34779,4170000.0
2008-06-24 00:13:00,3.34742,3.35222,3.34282,3.34282,7140000.0
2008-06-24 00:14:00,3.35099,3.35099,3.35099,3.35099,750000.0
2008-06-24 00:15:00,3.35739,3.35739,3.35739,3.35739,750000.0
2008-06-24 00:18:00,3.34754,3.35262,3.34322,3.34819,4540000.0
2008-06-24 00:22:00,3.34774,3.35282,3.34342,3.34839,3800000.0
2008-06-24 00:23:00,3.35179,3.35179,3.35179,3.35179,380000.0
2008-06-24 00:24:00,3.34773,3.34773,3.34773,3.34773,1130000.0
2008-06-24 00:28:00,3.35247,3.35306,3.34382,3.35179,5630000.0
2008-06-24 00:29:00,3.34633,3.35297,3.34362,3.34781,7130000.0
2008-06-24 00:30:00,3.34992,3.34992,3.34992,3.34992,380000.0
2008-06-24 00:31:00,3.35179,3.35179,3.34986,3.34986,760000.0
2008-06-24 00:33:00,3.34909,3.35352,3.34909,3.35352,760000.0
2008-06-24 00:34:00,3.34839,3.34839,3.34839,3.34839,380000.0
2008-06-24 00:37:00,3.34774,3.35282,3.34342,3.34839,4170000.0
2008-06-24 00:40:00,3.34774,3.35282,3.34342,3.34839,4170000.0
2008-06-24 00:42:00,3.34754,3.35262,3.34322,3.34819,4540000.0
2008-06-24 00:45:00,3.35404,3.35912,3.34972,3.35469,4540000.0
2008-06-24 00:49:00,3.34908,3.35172,3.34232,3.35172,2640000.0
2008-06-24 00:50:00,3.34232,3.34232,3.34232,3.34232,380000.0
2008-06-24 00:51:00,3.35192,3.35192,3.35192,3.35192,380000.0
2008-06-24 00:53:00,3.34794,3.35302,3.34362,3.34859,3800000.0
2008-06-24 00:55:00,3.34754,3.35262,3.34322,3.34819,4170000.0
2008-06-24 00:58:00,3.34754,3.35262,3.34322,3.34819,4170000.0
2008-06-24 01:00:00,3.35872,3.35872,3.35364,3.35364,760000.0
2008-06-24 01:01:00,3.34814,3.35322,3.34382,3.34879,4170000.0
2008-06-24 01:04:00,3.34774,3.35282,3.34342,3.34839,4170000.0
2008-06-24 01:07:00,3.34794,3.35302,3.34362,3.34859,5650000.0
2008-06-24 01:12:00,3.35192,3.35712,3.34729,3.35312,4170000.0
2008-06-24 01:14:00,3.34754,3.35571,3.34404,3.35571,4900000.0
2008-06-24 01:15:00,3.35787,3.35787,3.35787,3.35787,750000.0
2008-06-24 01:16:00,3.35302,3.35302,3.34954,3.34954,1130000.0
2008-06-24 01:19:00,3.34774,3.35282,3.34342,3.34839,3800000.0
2008-06-24 01:21:00,3.34794,3.35302,3.34362,3.34859,4910000.0
2008-06-24 01:30:00,3.35424,3.35932,3.34992,3.35489,4540000.0
2008-06-24 01:34:00,3.34754,3.35262,3.34322,3.34819,4170000.0
2008-06-24 01:37:00,3.34774,3.35282,3.34342,3.34839,4540000.0
2008-06-24 01:39:00,3.34754,3.35262,3.34322,3.34819,4910000.0
2008-06-24 01:41:00,3.35282,3.35282,3.34753,3.34753,1130000.0
2008-06-24 01:42:00,3.34954,3.34954,3.34954,3.34954,750000.0
2008-06-24 01:43:00,3.35282,3.35282,3.35282,3.35282,380000.0
2008-06-24 01:44:00,3.34646,3.35311,3.34342,3.35278,9020000.0
2008-06-24 01:45:00,3.35892,3.35892,3.35892,3.35892,750000.0
2008-06-24 01:46:00,3.35258,3.35258,3.35187,3.35187,1130000.0
2008-06-24 01:48:00,3.34753,3.34753,3.34753,3.34753,380000.0
2008-06-24 01:49:00,3.34754,3.35262,3.34322,3.34819,4540000.0
2008-06-24 01:52:00,3.34707,3.35242,3.34707,3.34799,2630000.0
2008-06-24 01:54:00,3.35139,3.35139,3.35139,3.35139,750000.0
2008-06-24 01:55:00,3.34734,3.35242,3.34302,3.34799,4910000.0
2008-06-24 01:57:00,3.34754,3.35262,3.34322,3.34819,3800000.0
2008-06-24 02:00:00,3.35352,3.36073,3.34556,3.35343,4540000.0
2008-06-24 02:02:00,3.34754,3.35262,3.34322,3.34819,4910000.0
2008-06-24 02:04:00,3.34734,3.35242,3.34302,3.34799,4540000.0
2008-06-24 02:06:00,3.34754,3.35262,3.34322,3.34819,4910000.0
2008-06-24 02:08:00,3.34774,3.35282,3.34342,3.34839,4910000.0
2008-06-24 02:10:00,3.34794,3.35302,3.34362,3.35302,5280000.0
2008-06-24 02:12:00,3.34774,3.35282,3.34342,3.34839,4540000.0
2008-06-24 02:14:00,3.35262,3.35262,3.34819,3.34819,1500000.0
2008-06-24 02:15:00,3.35918,3.35918,3.35918,3.35918,380000.0
2008-06-24 02:16:00,3.35142,3.35318,3.34178,3.34859,5270000.0
2008-06-24 02:22:00,3.34774,3.35282,3.34342,3.34839,4540000.0
2008-06-24 02:26:00,3.34819,3.35262,3.34713,3.35262,1880000.0
2008-06-24 02:28:00,3.34794,3.35302,3.34362,3.34859,4910000.0
2008-06-24 02:30:00,3.35384,3.35892,3.34952,3.35449,4170000.0
2008-06-24 02:31:00,3.34412,3.35352,3.34412,3.35352,760000.0
2008-06-24 02:32:00,3.35302,3.35302,3.35302,3.35302,750000.0
2008-06-24 02:34:00,3.34734,3.35242,3.34302,3.34799,4540000.0
2008-06-24 02:37:00,3.34714,3.35222,3.34282,3.34779,4540000.0
2008-06-24 02:39:00,3.34734,3.35242,3.34302,3.34799,3800000.0
2008-06-24 02:41:00,3.34754,3.35262,3.34322,3.34819,4540000.0
2008-06-24 02:43:00,3.34774,3.35282,3.34342,3.34839,4170000.0
2008-06-24 02:45:00,3.35817,3.35817,3.34493,3.34493,1140000.0
2008-06-24 02:47:00,3.35282,3.35282,3.34839,3.34839,1510000.0
2008-06-24 02:51:00,3.34754,3.35262,3.34322,3.34819,4910000.0
2008-06-24 02:53:00,3.35177,3.35242,3.34773,3.34799,2260000.0
2008-06-24 02:55:00,3.34644,3.35152,3.34212,3.34709,4910000.0
2008-06-24 02:58:00,3.34624,3.35132,3.34192,3.34689,4540000.0
2008-06-24 03:00:00,3.35819,3.35819,3.35819,3.35819,380000.0
2008-06-24 03:01:00,3.34684,3.35192,3.34252,3.34749,4540000.0
2008-06-24 03:05:00,3.34664,3.35172,3.34232,3.35172,4540000.0
2008-06-24 03:08:00,3.34582,3.35062,3.34122,3.34122,7510000.0
2008-06-24 03:14:00,3.35092,3.35092,3.34649,3.34649,760000.0
2008-06-24 03:15:00,3.35882,3.35882,3.35882,3.35882,760000.0
2008-06-24 03:17:00,3.34604,3.35112,3.34172,3.34669,4540000.0
2008-06-24 03:22:00,3.34554,3.35062,3.34122,3.34619,5280000.0
2008-06-24 03:26:00,3.34534,3.35042,3.34102,3.34599,4170000.0
2008-06-24 03:29:00,3.35062,3.35062,3.34619,3.34619,760000.0
2008-06-24 03:30:00,3.35409,3.35409,3.35409,3.35409,760000.0
2008-06-24 03:33:00,3.35149,3.35168,3.34709,3.34709,4900000.0
2008-06-24 03:38:00,3.34584,3.35092,3.34152,3.34649,4540000.0
2008-06-24 03:43:00,3.34424,3.34932,3.33992,3.34489,4540000.0
2008-06-24 03:45:00,3.35374,3.35882,3.34942,3.35439,5280000.0
2008-06-24 03:58:00,3.34514,3.35022,3.34082,3.34579,4910000.0
2008-06-24 04:00:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-24 04:06:00,3.34474,3.34982,3.34042,3.34539,4540000.0
2008-06-24 04:09:00,3.34514,3.35022,3.34082,3.34579,4540000.0
2008-06-24 04:12:00,3.34403,3.34932,3.34403,3.34489,4880000.0
2008-06-24 04:15:00,3.35384,3.35892,3.34952,3.35449,4540000.0
2008-06-24 04:30:00,3.35432,3.35912,3.34972,3.34972,5660000.0
2008-06-24 04:36:00,3.35264,3.36057,3.34892,3.35407,4170000.0
2008-06-24 04:45:00,3.35374,3.35882,3.34942,3.35439,5280000.0
2008-06-24 04:52:00,3.34494,3.35002,3.34062,3.34559,4170000.0
2008-06-24 04:58:00,3.34404,3.34912,3.33972,3.34469,4170000.0
2008-06-24 05:00:00,3.35414,3.35922,3.34982,3.35479,4910000.0
2008-06-24 05:11:00,3.34474,3.34982,3.34042,3.34539,4910000.0
2008-06-24 05:15:00,3.35374,3.35882,3.34942,3.35439,4170000.0
2008-06-24 05:22:00,3.34514,3.35022,3.34082,3.34579,4170000.0
2008-06-24 05:25:00,3.34424,3.34932,3.33992,3.34489,4540000.0
2008-06-24 05:28:00,3.349,3.349,3.34409,3.34409,6400000.0
2008-06-24 05:30:00,3.35444,3.35952,3.35012,3.35509,5280000.0
2008-06-24 05:42:00,3.34494,3.35002,3.34062,3.34559,4540000.0
2008-06-24 05:45:00,3.35287,3.35797,3.34795,3.3494,4540000.0
2008-06-24 05:49:00,3.34584,3.35092,3.34152,3.34649,4540000.0
2008-06-24 05:52:00,3.34604,3.35112,3.34172,3.34669,4540000.0
2008-06-24 05:55:00,3.35097,3.35172,3.34232,3.34729,7500000.0
2008-06-24 06:00:00,3.35422,3.35902,3.34962,3.34962,6770000.0
2008-06-24 06:02:00,3.34664,3.35172,3.34232,3.34729,4170000.0
2008-06-24 06:04:00,3.34689,3.35198,3.34602,3.35153,7510000.0
2008-06-24 06:07:00,3.34919,3.35157,3.34212,3.34623,9380000.0
2008-06-24 06:11:00,3.35116,3.35132,3.34192,3.34602,7520000.0
2008-06-24 06:14:00,3.34997,3.35078,3.34122,3.34554,10130000.0
2008-06-24 06:15:00,3.34942,3.35618,3.34942,3.35618,1500000.0
2008-06-24 06:17:00,3.34534,3.35042,3.34102,3.34599,4910000.0
2008-06-24 06:20:00,3.34582,3.35062,3.34582,3.35062,2640000.0
2008-06-24 06:27:00,3.34152,3.35092,3.34152,3.34717,8250000.0
2008-06-24 06:29:00,3.34624,3.35132,3.34192,3.34192,7890000.0
2008-06-24 06:30:00,3.35801,3.35928,3.34882,3.35564,9780000.0
2008-06-24 06:32:00,3.34664,3.35172,3.34232,3.34729,5280000.0
2008-06-24 06:35:00,3.34624,3.35132,3.34192,3.34689,4170000.0
2008-06-24 06:41:00,3.34709,3.35152,3.34212,3.35009,6760000.0
2008-06-24 06:45:00,3.35242,3.35258,3.34557,3.34743,5650000.0
2008-06-24 06:48:00,3.34714,3.35222,3.34282,3.34779,4170000.0
2008-06-24 06:50:00,3.34684,3.35192,3.34252,3.34749,4910000.0
2008-06-24 06:54:00,3.34714,3.35222,3.34282,3.35222,3800000.0
2008-06-24 06:57:00,3.34684,3.35192,3.34252,3.34749,4170000.0
2008-06-24 06:59:00,3.34302,3.34894,3.34302,3.34894,1130000.0
2008-06-24 07:00:00,3.35422,3.35902,3.34962,3.34962,7510000.0
2008-06-24 07:03:00,3.34714,3.35222,3.34282,3.34779,4170000.0
2008-06-24 07:06:00,3.34794,3.35302,3.34362,3.34859,4910000.0
2008-06-24 07:11:00,3.34844,3.35352,3.34412,3.34909,4910000.0
2008-06-24 07:14:00,3.35159,3.35159,3.34773,3.34773,1130000.0
2008-06-24 07:15:00,3.35432,3.35912,3.34972,3.34972,5660000.0
2008-06-24 07:18:00,3.34774,3.35282,3.34342,3.34839,4910000.0
2008-06-24 07:25:00,3.34754,3.35262,3.34322,3.34819,4170000.0
2008-06-24 07:28:00,3.35302,3.35302,3.34773,3.35159,4500000.0
2008-06-24 07:30:00,3.35402,3.35882,3.34942,3.34942,5660000.0
2008-06-24 07:31:00,3.34432,3.35372,3.34432,3.35372,1130000.0
2008-06-24 07:34:00,3.34884,3.35392,3.34452,3.34949,4170000.0
2008-06-24 07:38:00,3.34844,3.35352,3.34412,3.34909,3800000.0
2008-06-24 07:42:00,3.34884,3.35392,3.34452,3.34949,4170000.0
2008-06-24 07:45:00,3.35819,3.35964,3.35022,3.35856,10880000.0
2008-06-24 07:47:00,3.34774,3.35282,3.34342,3.34839,5280000.0
2008-06-24 07:57:00,3.34557,3.35252,3.34557,3.35252,1500000.0
2008-06-24 08:00:00,3.35394,3.35902,3.34962,3.35459,4540000.0
2008-06-24 08:04:00,3.34493,3.35629,3.34415,3.35629,6770000.0
2008-06-24 08:08:00,3.35516,3.35675,3.35029,3.35402,2640000.0
2008-06-24 08:09:00,3.35413,3.35413,3.34269,3.35161,9010000.0
2008-06-24 08:10:00,3.34496,3.35611,3.34496,3.35473,5630000.0
2008-06-24 08:11:00,3.35616,3.35685,3.34761,3.35511,6010000.0
2008-06-24 08:12:00,3.34995,3.35573,3.3459,3.35378,11260000.0
2008-06-24 08:13:00,3.35437,3.35553,3.35357,3.35444,3380000.0
2008-06-24 08:15:00,3.35496,3.35496,3.35362,3.3545,3390000.0
2008-06-24 08:16:00,3.34954,3.34954,3.34954,3.34954,750000.0
2008-06-24 08:17:00,3.35416,3.35819,3.34891,3.35647,8630000.0
2008-06-24 08:18:00,3.3535,3.35464,3.34337,3.35195,4530000.0
2008-06-24 08:20:00,3.34964,3.35472,3.34532,3.35029,4910000.0
2008-06-24 08:24:00,3.34847,3.36158,3.34706,3.34706,7910000.0
2008-06-24 08:25:00,3.34508,3.35501,3.34508,3.35476,2640000.0
2008-06-24 08:26:00,3.34449,3.35431,3.34449,3.35217,4140000.0
2008-06-24 08:30:00,3.35179,3.35291,3.3454,3.3454,3750000.0
2008-06-24 08:31:00,3.35483,3.35782,3.35213,3.35605,4130000.0
2008-06-24 08:32:00,3.35822,3.36089,3.34888,3.35673,7140000.0
2008-06-24 08:33:00,3.34978,3.35698,3.34628,3.35596,10140000.0
2008-06-24 08:34:00,3.35687,3.35697,3.34598,3.35592,4140000.0
2008-06-24 08:36:00,3.34938,3.35547,3.34433,3.34433,7510000.0
2008-06-24 08:37:00,3.34981,3.35733,3.34981,3.35169,4500000.0
2008-06-24 08:38:00,3.35559,3.35597,3.34381,3.35225,10880000.0
2008-06-24 08:40:00,3.35341,3.35633,3.34533,3.35554,15760000.0
2008-06-24 08:44:00,3.34578,3.35752,3.34578,3.35537,12390000.0
2008-06-24 08:45:00,3.35681,3.35873,3.35681,3.35847,6390000.0
2008-06-24 08:46:00,3.35395,3.35638,3.3456,3.35088,4880000.0
2008-06-24 08:47:00,3.3527,3.35637,3.34559,3.35594,6760000.0
2008-06-24 08:51:00,3.35283,3.35528,3.34791,3.3541,7130000.0
2008-06-24 08:52:00,3.34955,3.35525,3.34629,3.34722,7880000.0
2008-06-24 08:53:00,3.35542,3.3564,3.35148,3.3564,6000000.0
2008-06-24 08:54:00,3.35221,3.35687,3.34921,3.34921,5630000.0
2008-06-24 08:55:00,3.35441,3.35639,3.35025,3.35639,5630000.0
2008-06-24 08:56:00,3.3552,3.35699,3.35102,3.35131,7510000.0
2008-06-24 08:57:00,3.35321,3.35652,3.34774,3.35144,10890000.0
2008-06-24 08:58:00,3.35586,3.35586,3.349,3.34943,7510000.0
2008-06-24 08:59:00,3.35366,3.35717,3.353,3.35571,3750000.0
2008-06-24 09:00:00,3.352,3.35472,3.34991,3.35472,2630000.0
2008-06-24 09:03:00,3.35151,3.35553,3.34349,3.34629,7140000.0
2008-06-24 09:04:00,3.35764,3.35764,3.34789,3.34795,4510000.0
2008-06-24 09:07:00,3.35218,3.35664,3.34732,3.35435,9770000.0
2008-06-24 09:08:00,3.35563,3.36027,3.35145,3.36027,5630000.0
2008-06-24 09:09:00,3.35072,3.35681,3.34732,3.3556,3750000.0
2008-06-24 09:10:00,3.35603,3.35619,3.34894,3.35619,8270000.0
2008-06-24 09:12:00,3.3576,3.3576,3.34607,3.35514,5250000.0
2008-06-24 09:13:00,3.35448,3.35677,3.34545,3.35567,13890000.0
2008-06-24 09:15:00,3.35527,3.35912,3.35394,3.35394,6390000.0
2008-06-24 09:23:00,3.35432,3.35783,3.34866,3.35574,5250000.0
2008-06-24 09:25:00,3.35578,3.35728,3.35109,3.35649,7130000.0
2008-06-24 09:26:00,3.35694,3.35812,3.34791,3.35484,7510000.0
2008-06-24 09:29:00,3.35074,3.36552,3.35074,3.36024,9390000.0
2008-06-24 09:30:00,3.35773,3.35773,3.35204,3.35661,6380000.0
2008-06-24 09:31:00,3.35505,3.35878,3.34893,3.35711,7880000.0
2008-06-24 09:32:00,3.34713,3.36163,3.34713,3.35929,8260000.0
2008-06-24 09:33:00,3.35609,3.35838,3.35214,3.35838,5630000.0
2008-06-24 09:34:00,3.35882,3.35894,3.34942,3.34942,6390000.0
2008-06-24 09:35:00,3.35655,3.35854,3.34641,3.34641,7890000.0
2008-06-24 09:36:00,3.35713,3.35843,3.34964,3.35796,8630000.0
2008-06-24 09:38:00,3.3549,3.35645,3.34969,3.35556,5250000.0
2008-06-24 09:40:00,3.35414,3.36027,3.3502,3.35528,8640000.0
2008-06-24 09:41:00,3.355,3.35852,3.35174,3.35503,3760000.0
2008-06-24 09:42:00,3.3517,3.35792,3.34743,3.35792,7520000.0
2008-06-24 09:44:00,3.35636,3.35959,3.35233,3.35938,11260000.0
2008-06-24 09:45:00,3.35549,3.36077,3.3548,3.35628,5260000.0
2008-06-24 09:46:00,3.35724,3.36013,3.35064,3.35389,12010000.0
2008-06-24 09:47:00,3.35383,3.35849,3.34943,3.35532,10130000.0
2008-06-24 09:51:00,3.35624,3.36005,3.35519,3.35519,3380000.0
2008-06-24 09:52:00,3.35882,3.36109,3.35172,3.3548,5260000.0
2008-06-24 09:53:00,3.35961,3.35961,3.34985,3.35473,4140000.0
2008-06-24 09:54:00,3.35811,3.36168,3.34756,3.36168,9750000.0
2008-06-24 09:55:00,3.35866,3.35963,3.35054,3.35963,9750000.0
2008-06-24 09:56:00,3.35375,3.36104,3.35375,3.36025,4880000.0
2008-06-24 09:57:00,3.36081,3.36237,3.35671,3.36095,7130000.0
2008-06-24 09:58:00,3.3598,3.3598,3.34866,3.3495,8260000.0
2008-06-24 09:59:00,3.3523,3.36327,3.3523,3.36073,10500000.0
2008-06-24 10:00:00,3.36121,3.36121,3.35119,3.35119,4500000.0
2008-06-24 10:01:00,3.357,3.357,3.35594,3.35594,1500000.0
2008-06-24 10:03:00,3.35507,3.35986,3.35042,3.35977,7520000.0
2008-06-24 10:06:00,3.34991,3.3605,3.34848,3.3605,6000000.0
2008-06-24 10:07:00,3.3591,3.35913,3.35248,3.3535,5250000.0
2008-06-24 10:08:00,3.35575,3.35833,3.35427,3.35833,4500000.0
2008-06-24 10:09:00,3.35931,3.35954,3.35309,3.35711,6380000.0
2008-06-24 10:10:00,3.35079,3.35922,3.34949,3.35922,6000000.0
2008-06-24 10:11:00,3.35956,3.36228,3.35195,3.35661,9760000.0
2008-06-24 10:12:00,3.35862,3.35862,3.35496,3.35801,4510000.0
2008-06-24 10:13:00,3.35788,3.35893,3.34982,3.35733,12010000.0
2008-06-24 10:14:00,3.35561,3.35886,3.34919,3.35326,13140000.0
2008-06-24 10:15:00,3.35848,3.36012,3.354,3.35436,7880000.0
2008-06-24 10:16:00,3.34737,3.35852,3.34737,3.35816,4500000.0
2008-06-24 10:17:00,3.35807,3.35807,3.35298,3.35298,5250000.0
2008-06-24 10:18:00,3.35688,3.36156,3.35067,3.35739,14250000.0
2008-06-24 10:19:00,3.35773,3.35773,3.35298,3.35691,5250000.0
2008-06-24 10:20:00,3.35676,3.35676,3.34653,3.35251,5250000.0
2008-06-24 10:21:00,3.35427,3.36132,3.34931,3.35384,8250000.0
2008-06-24 10:22:00,3.35666,3.35851,3.35144,3.35352,6750000.0
2008-06-24 10:23:00,3.35358,3.35779,3.35193,3.35642,7130000.0
2008-06-24 10:24:00,3.35664,3.35712,3.34642,3.35712,7880000.0
2008-06-24 10:25:00,3.35118,3.35416,3.34649,3.34649,5250000.0
2008-06-24 10:26:00,3.35357,3.35357,3.35357,3.35357,750000.0
2008-06-24 10:28:00,3.34973,3.35962,3.34973,3.35709,4880000.0
2008-06-24 10:29:00,3.35146,3.35726,3.34586,3.35655,12010000.0
2008-06-24 10:30:00,3.35753,3.35753,3.34988,3.35645,4510000.0
2008-06-24 10:31:00,3.35577,3.3564,3.34611,3.3509,8630000.0
2008-06-24 10:32:00,3.35372,3.36003,3.35261,3.35326,10510000.0
2008-06-24 10:33:00,3.35597,3.35597,3.34516,3.35512,12020000.0
2008-06-24 10:34:00,3.35093,3.35768,3.34989,3.35727,6380000.0
2008-06-24 10:36:00,3.35862,3.36092,3.3499,3.36069,5630000.0
2008-06-24 10:37:00,3.35869,3.35915,3.3499,3.35915,4510000.0
2008-06-24 10:38:00,3.35856,3.35973,3.35,3.3595,6380000.0
2008-06-24 10:39:00,3.35439,3.36005,3.35439,3.35898,4500000.0
2008-06-24 10:40:00,3.35348,3.36088,3.35082,3.35647,14630000.0
2008-06-24 10:41:00,3.35631,3.35992,3.35109,3.35992,6000000.0
2008-06-24 10:42:00,3.35471,3.36191,3.35202,3.356,6750000.0
2008-06-24 10:43:00,3.35678,3.3641,3.3528,3.35552,6390000.0
2008-06-24 10:44:00,3.35591,3.35869,3.35426,3.35666,6380000.0
2008-06-24 10:45:00,3.36083,3.3614,3.35059,3.35656,7500000.0
2008-06-24 10:46:00,3.35703,3.35969,3.34966,3.34966,5260000.0
2008-06-24 10:48:00,3.35975,3.35975,3.35294,3.35489,5250000.0
2008-06-24 10:50:00,3.35869,3.35871,3.34857,3.35682,7500000.0
2008-06-24 10:51:00,3.35553,3.35897,3.35192,3.35897,7130000.0
2008-06-24 10:52:00,3.35584,3.35964,3.35459,3.35892,6000000.0
2008-06-24 10:53:00,3.35903,3.35903,3.35006,3.35882,3750000.0
2008-06-24 10:54:00,3.35778,3.35826,3.35121,3.35514,6000000.0
2008-06-24 10:55:00,3.35843,3.35911,3.3544,3.3544,5260000.0
2008-06-24 10:56:00,3.35972,3.36024,3.35159,3.35312,7510000.0
2008-06-24 10:57:00,3.35549,3.35993,3.35503,3.35869,4890000.0
2008-06-24 10:58:00,3.35925,3.35925,3.35307,3.35885,5250000.0
2008-06-24 10:59:00,3.35923,3.35969,3.35076,3.3596,6010000.0
2008-06-24 11:00:00,3.35308,3.36615,3.35308,3.36147,14260000.0
2008-06-24 11:01:00,3.35832,3.35945,3.35482,3.35945,4890000.0
2008-06-24 11:05:00,3.36009,3.36009,3.35377,3.35377,4500000.0
2008-06-24 11:06:00,3.35469,3.35784,3.3474,3.35673,5630000.0
2008-06-24 11:07:00,3.35034,3.36008,3.35034,3.35429,6000000.0
2008-06-24 11:08:00,3.3591,3.3591,3.34967,3.35774,6380000.0
2008-06-24 11:09:00,3.35481,3.36044,3.35043,3.36002,5250000.0
2008-06-24 11:10:00,3.3541,3.35923,3.34926,3.35662,6010000.0
2008-06-24 11:11:00,3.35888,3.35963,3.35459,3.35939,5250000.0
2008-06-24 11:12:00,3.35813,3.3596,3.35596,3.35596,7880000.0
2008-06-24 11:13:00,3.35697,3.36073,3.35382,3.35882,6000000.0
2008-06-24 11:14:00,3.35739,3.36224,3.34975,3.35997,12750000.0
2008-06-24 11:15:00,3.35507,3.35947,3.3529,3.35946,6000000.0
2008-06-24 11:16:00,3.35812,3.35837,3.34838,3.34865,3750000.0
2008-06-24 11:17:00,3.36017,3.36056,3.35115,3.36056,6750000.0
2008-06-24 11:18:00,3.35881,3.35987,3.35097,3.3596,5250000.0
2008-06-24 11:21:00,3.3578,3.36002,3.35628,3.35877,5250000.0
2008-06-24 11:23:00,3.35957,3.3605,3.35043,3.35784,10500000.0
2008-06-24 11:24:00,3.35906,3.36384,3.35732,3.36165,9390000.0
2008-06-24 11:25:00,3.35205,3.36059,3.34991,3.35659,8250000.0
2008-06-24 11:26:00,3.36209,3.36538,3.35444,3.36176,8270000.0
2008-06-24 11:28:00,3.35235,3.3618,3.35235,3.36147,6000000.0
2008-06-24 11:29:00,3.35216,3.36026,3.35216,3.35601,12000000.0
2008-06-24 11:30:00,3.36183,3.36183,3.35127,3.3555,3750000.0
2008-06-24 11:31:00,3.35301,3.36286,3.35301,3.35913,5250000.0
2008-06-24 11:32:00,3.36096,3.36096,3.35119,3.35667,5250000.0
2008-06-24 11:33:00,3.36243,3.36243,3.35561,3.36195,4880000.0
2008-06-24 11:34:00,3.3546,3.36003,3.34861,3.35034,7880000.0
2008-06-24 11:35:00,3.35894,3.35894,3.35894,3.35894,750000.0
2008-06-24 11:36:00,3.36202,3.36202,3.36202,3.36202,750000.0
2008-06-24 11:38:00,3.35597,3.36087,3.35151,3.35657,4540000.0
2008-06-24 11:40:00,3.35328,3.36319,3.35328,3.362,2660000.0
2008-06-24 11:41:00,3.35734,3.36242,3.35302,3.35799,4910000.0
2008-06-24 11:43:00,3.36072,3.3615,3.35513,3.35872,5270000.0
2008-06-24 11:44:00,3.36182,3.36182,3.35312,3.36139,9750000.0
2008-06-24 11:45:00,3.35553,3.36532,3.3517,3.35808,6380000.0
2008-06-24 11:47:00,3.355,3.3626,3.355,3.3626,6760000.0
2008-06-24 11:48:00,3.36139,3.362,3.35199,3.36063,12390000.0
2008-06-24 11:49:00,3.36099,3.36264,3.35542,3.36172,8260000.0
2008-06-24 11:50:00,3.35709,3.3631,3.35171,3.36077,8630000.0
2008-06-24 11:52:00,3.36086,3.36129,3.35398,3.35832,5250000.0
2008-06-24 11:53:00,3.35645,3.36125,3.35161,3.35161,7510000.0
2008-06-24 11:54:00,3.35331,3.36573,3.35331,3.35815,5630000.0
2008-06-24 11:55:00,3.35707,3.36173,3.3535,3.35791,5260000.0
2008-06-24 11:56:00,3.35777,3.36206,3.35651,3.35836,5250000.0
2008-06-24 11:57:00,3.35793,3.36143,3.3521,3.35647,6000000.0
2008-06-24 11:58:00,3.35675,3.36404,3.35675,3.3619,5630000.0
2008-06-24 11:59:00,3.35954,3.36283,3.35612,3.36119,8630000.0
2008-06-24 12:00:00,3.35787,3.36358,3.35787,3.36213,5250000.0
2008-06-24 12:01:00,3.35662,3.36078,3.35074,3.35667,7880000.0
2008-06-24 12:02:00,3.36054,3.36211,3.35673,3.36073,8250000.0
2008-06-24 12:03:00,3.36223,3.36256,3.35845,3.36029,5250000.0
2008-06-24 12:04:00,3.35865,3.36302,3.35784,3.36147,6000000.0
2008-06-24 12:05:00,3.36145,3.36416,3.35367,3.36188,5630000.0
2008-06-24 12:06:00,3.36379,3.36404,3.35546,3.36286,8250000.0
2008-06-24 12:07:00,3.36409,3.36436,3.35611,3.36034,3750000.0
2008-06-24 12:08:00,3.35987,3.3636,3.35941,3.35941,4500000.0
2008-06-24 12:09:00,3.36077,3.36649,3.35715,3.36585,5250000.0
2008-06-24 12:10:00,3.36163,3.36298,3.35325,3.35479,5250000.0
2008-06-24 12:13:00,3.3615,3.36401,3.35826,3.35972,3750000.0
2008-06-24 12:15:00,3.36523,3.36523,3.35913,3.364,11250000.0
2008-06-24 12:16:00,3.36237,3.36276,3.35189,3.35767,7500000.0
2008-06-24 12:18:00,3.35979,3.36332,3.35784,3.36326,6400000.0
2008-06-24 12:19:00,3.36103,3.36607,3.36103,3.36456,4510000.0
2008-06-24 12:21:00,3.36411,3.36521,3.35938,3.35938,6390000.0
2008-06-24 12:22:00,3.35863,3.36358,3.35863,3.35952,6770000.0
2008-06-24 12:26:00,3.36316,3.36436,3.359,3.359,4130000.0
2008-06-24 12:27:00,3.36609,3.3681,3.35625,3.35625,9760000.0
2008-06-24 12:29:00,3.36468,3.36468,3.36121,3.36121,3750000.0
2008-06-24 12:30:00,3.3645,3.3645,3.35419,3.36283,19140000.0
2008-06-24 12:31:00,3.35803,3.36488,3.35803,3.36444,6010000.0
2008-06-24 12:32:00,3.35341,3.36611,3.35341,3.3596,7130000.0
2008-06-24 12:36:00,3.35942,3.36782,3.35527,3.36131,4170000.0
2008-06-24 12:39:00,3.34822,3.35864,3.34822,3.35637,9010000.0
2008-06-24 12:40:00,3.35969,3.36381,3.35399,3.36381,6000000.0
2008-06-24 12:41:00,3.35844,3.36153,3.35115,3.36153,6010000.0
2008-06-24 12:43:00,3.36345,3.36345,3.36138,3.36138,1880000.0
2008-06-24 12:44:00,3.35617,3.36315,3.35617,3.35842,3760000.0
2008-06-24 12:45:00,3.36181,3.36254,3.35167,3.35756,5630000.0
2008-06-24 12:46:00,3.35992,3.36492,3.35553,3.35553,7510000.0
2008-06-24 12:47:00,3.35872,3.36271,3.35678,3.36205,6010000.0
2008-06-24 12:48:00,3.36189,3.36332,3.35984,3.35984,5630000.0
2008-06-24 12:49:00,3.36289,3.36289,3.35227,3.36026,9410000.0
2008-06-24 12:50:00,3.35865,3.36332,3.35715,3.36173,4880000.0
2008-06-24 12:51:00,3.36174,3.36292,3.35766,3.36228,10140000.0
2008-06-24 12:52:00,3.36272,3.36272,3.35592,3.36116,6760000.0
2008-06-24 12:53:00,3.3596,3.36402,3.35401,3.3622,6390000.0
2008-06-24 12:54:00,3.36363,3.36363,3.35772,3.35772,6380000.0
2008-06-24 12:55:00,3.3627,3.3627,3.3544,3.36145,4880000.0
2008-06-24 12:56:00,3.36149,3.36149,3.34996,3.3579,6770000.0
2008-06-24 12:58:00,3.35792,3.35868,3.34912,3.35852,11640000.0
2008-06-24 12:59:00,3.36254,3.36348,3.35214,3.36348,14260000.0
2008-06-24 13:00:00,3.36257,3.36257,3.3571,3.36184,7880000.0
2008-06-24 13:02:00,3.35762,3.35762,3.35318,3.35762,5250000.0
2008-06-24 13:03:00,3.36002,3.36493,3.35489,3.36477,9000000.0
2008-06-24 13:04:00,3.36248,3.36248,3.35142,3.35756,6000000.0
2008-06-24 13:05:00,3.36291,3.36363,3.35483,3.35585,9000000.0
2008-06-24 13:09:00,3.35635,3.36189,3.34959,3.36177,15010000.0
2008-06-24 13:11:00,3.35355,3.36447,3.35355,3.36059,10150000.0
2008-06-24 13:13:00,3.35848,3.36139,3.35633,3.35633,6380000.0
2008-06-24 13:14:00,3.35692,3.35873,3.35504,3.35852,6390000.0
2008-06-24 13:15:00,3.36217,3.36217,3.36198,3.36198,1500000.0
2008-06-24 13:16:00,3.35385,3.36084,3.34982,3.34982,11630000.0
2008-06-24 13:17:00,3.3624,3.3624,3.35868,3.36033,3750000.0
2008-06-24 13:18:00,3.36156,3.36191,3.35106,3.361,9000000.0
2008-06-24 13:20:00,3.36198,3.36198,3.35213,3.35925,8270000.0
2008-06-24 13:22:00,3.36124,3.3625,3.35264,3.35574,6010000.0
2008-06-24 13:23:00,3.35607,3.36205,3.35441,3.3582,7500000.0
2008-06-24 13:24:00,3.36152,3.36225,3.35629,3.35689,7130000.0
2008-06-24 13:25:00,3.35625,3.36133,3.3558,3.35682,6750000.0
2008-06-24 13:26:00,3.36072,3.36211,3.34845,3.34845,5630000.0
2008-06-24 13:27:00,3.35806,3.3637,3.35806,3.36285,6000000.0
2008-06-24 13:28:00,3.36099,3.36219,3.35672,3.35672,5260000.0
2008-06-24 13:29:00,3.35786,3.36373,3.35472,3.35768,13130000.0
2008-06-24 13:30:00,3.35784,3.36323,3.35784,3.36146,7500000.0
2008-06-24 13:32:00,3.36007,3.36215,3.35061,3.36025,11630000.0
2008-06-24 13:33:00,3.35593,3.3626,3.35322,3.35754,9010000.0
2008-06-24 13:35:00,3.35719,3.36292,3.35719,3.36292,5250000.0
2008-06-24 13:36:00,3.35579,3.36161,3.35186,3.36161,9000000.0
2008-06-24 13:39:00,3.3613,3.3613,3.34991,3.35753,7130000.0
2008-06-24 13:40:00,3.35773,3.35958,3.34934,3.35551,5630000.0
2008-06-24 13:41:00,3.3598,3.36073,3.34979,3.35525,5630000.0
2008-06-24 13:42:00,3.34912,3.35852,3.34893,3.35787,6380000.0
2008-06-24 13:44:00,3.36235,3.36489,3.35482,3.35745,9760000.0
2008-06-24 13:45:00,3.36133,3.36133,3.35363,3.35581,7510000.0
2008-06-24 13:46:00,3.35857,3.35857,3.34912,3.35151,10130000.0
2008-06-24 13:47:00,3.35377,3.36003,3.34962,3.35821,9000000.0
2008-06-24 13:48:00,3.35653,3.36204,3.35542,3.35938,4510000.0
2008-06-24 13:49:00,3.35971,3.36074,3.35053,3.35756,7130000.0
2008-06-24 13:50:00,3.36019,3.36302,3.35174,3.36186,11260000.0
2008-06-24 13:51:00,3.34912,3.34912,3.34912,3.34912,750000.0
2008-06-24 13:52:00,3.36027,3.36028,3.35496,3.36028,4510000.0
2008-06-24 13:53:00,3.36054,3.36123,3.35852,3.36003,4880000.0
2008-06-24 13:55:00,3.36031,3.36031,3.35854,3.35854,1500000.0
2008-06-24 13:56:00,3.35909,3.36052,3.35523,3.36052,9380000.0
2008-06-24 13:57:00,3.35307,3.36008,3.35307,3.35919,7890000.0
2008-06-24 13:58:00,3.36122,3.36297,3.35708,3.36106,6000000.0
2008-06-24 13:59:00,3.35722,3.36054,3.3538,3.35453,8250000.0
2008-06-24 14:00:00,3.35945,3.35945,3.34933,3.35252,6760000.0
2008-06-24 14:01:00,3.35887,3.36037,3.35408,3.35751,7510000.0
2008-06-24 14:02:00,3.35896,3.35896,3.35205,3.35344,6760000.0
2008-06-24 14:03:00,3.35852,3.35852,3.34942,3.34942,1500000.0
2008-06-24 14:04:00,3.35619,3.35856,3.35318,3.35709,6750000.0
2008-06-24 14:05:00,3.35852,3.35855,3.34912,3.35364,6760000.0
2008-06-24 14:06:00,3.35152,3.35875,3.34912,3.35344,7900000.0
2008-06-24 14:07:00,3.35696,3.35696,3.35696,3.35696,380000.0
2008-06-24 14:08:00,3.35844,3.36014,3.35536,3.35875,4130000.0
2008-06-24 14:09:00,3.35585,3.35585,3.35585,3.35585,750000.0
2008-06-24 14:10:00,3.35388,3.35388,3.35388,3.35388,380000.0
2008-06-24 14:11:00,3.35893,3.35893,3.35709,3.35709,1130000.0
2008-06-24 14:12:00,3.35041,3.35815,3.35041,3.35692,3760000.0
2008-06-24 14:13:00,3.35409,3.35868,3.35318,3.35692,5630000.0
2008-06-24 14:14:00,3.35787,3.35935,3.3515,3.35605,4880000.0
2008-06-24 14:15:00,3.36086,3.36287,3.35717,3.35898,9020000.0
2008-06-24 14:16:00,3.35449,3.35949,3.34725,3.3568,9000000.0
2008-06-24 14:17:00,3.35936,3.36012,3.34966,3.35902,7880000.0
2008-06-24 14:18:00,3.3537,3.3573,3.3485,3.3573,6380000.0
2008-06-24 14:19:00,3.35949,3.36086,3.35004,3.35811,7130000.0
2008-06-24 14:20:00,3.35182,3.36058,3.35002,3.35002,4140000.0
2008-06-24 14:22:00,3.36114,3.36114,3.35442,3.35904,4140000.0
2008-06-24 14:23:00,3.35322,3.35867,3.35322,3.35361,7140000.0
2008-06-24 14:24:00,3.35303,3.35786,3.34678,3.35619,9760000.0
2008-06-24 14:26:00,3.35901,3.36041,3.34833,3.3591,8250000.0
2008-06-24 14:27:00,3.36061,3.36061,3.35518,3.36021,4510000.0
2008-06-24 14:28:00,3.36102,3.36203,3.35715,3.35783,9010000.0
2008-06-24 14:29:00,3.34912,3.35874,3.34912,3.35409,9000000.0
2008-06-24 14:30:00,3.36227,3.36334,3.3559,3.36295,7890000.0
2008-06-24 14:32:00,3.34895,3.35961,3.34594,3.35961,8630000.0
2008-06-24 14:33:00,3.35239,3.36107,3.35168,3.36107,4880000.0
2008-06-24 14:34:00,3.36208,3.36378,3.35297,3.35687,7880000.0
2008-06-24 14:35:00,3.36027,3.36145,3.35188,3.3609,5640000.0
2008-06-24 14:36:00,3.35898,3.36085,3.35677,3.35879,4140000.0
2008-06-24 14:37:00,3.35965,3.36109,3.35249,3.35249,3380000.0
2008-06-24 14:38:00,3.34942,3.35868,3.34942,3.35409,10510000.0
2008-06-24 14:39:00,3.35313,3.35852,3.35313,3.35762,6380000.0
2008-06-24 14:40:00,3.35067,3.36135,3.35067,3.36135,4880000.0
2008-06-24 14:41:00,3.36021,3.3625,3.36021,3.3625,3380000.0
2008-06-24 14:42:00,3.36214,3.3632,3.35242,3.35914,6770000.0
2008-06-24 14:43:00,3.36148,3.36236,3.3554,3.36189,7140000.0
2008-06-24 14:44:00,3.36283,3.36338,3.35371,3.3601,9380000.0
2008-06-24 14:45:00,3.36133,3.36375,3.35102,3.36375,7880000.0
2008-06-24 14:46:00,3.36205,3.36205,3.3522,3.36204,5260000.0
2008-06-24 14:48:00,3.36392,3.36392,3.35857,3.36227,5250000.0
2008-06-24 14:49:00,3.35503,3.36363,3.35464,3.36363,4510000.0
2008-06-24 14:50:00,3.35851,3.36402,3.35851,3.36288,9760000.0
2008-06-24 14:51:00,3.35863,3.36407,3.35846,3.35846,5640000.0
2008-06-24 14:52:00,3.36226,3.36574,3.35491,3.35491,4520000.0
2008-06-24 14:53:00,3.36304,3.36304,3.35798,3.36095,4520000.0
2008-06-24 14:54:00,3.3569,3.3677,3.3569,3.36278,7890000.0
2008-06-24 14:55:00,3.36415,3.36443,3.35479,3.35937,7130000.0
2008-06-24 14:56:00,3.36429,3.36473,3.35898,3.35999,5270000.0
2008-06-24 14:57:00,3.35727,3.36549,3.35727,3.36212,4880000.0
2008-06-24 14:58:00,3.36057,3.36383,3.35613,3.35613,7130000.0
2008-06-24 14:59:00,3.36167,3.363,3.35289,3.35369,12020000.0
2008-06-24 15:00:00,3.3605,3.36595,3.35951,3.36094,9030000.0
2008-06-24 15:01:00,3.36249,3.36329,3.3566,3.36301,8270000.0
2008-06-24 15:02:00,3.36199,3.36199,3.35301,3.3609,10510000.0
2008-06-24 15:03:00,3.36062,3.36109,3.35283,3.35998,5630000.0
2008-06-24 15:04:00,3.36178,3.36495,3.35233,3.35892,9760000.0
2008-06-24 15:05:00,3.35804,3.362,3.35493,3.36021,9390000.0
2008-06-24 15:06:00,3.35525,3.36018,3.34816,3.36018,8640000.0
2008-06-24 15:09:00,3.35925,3.36166,3.35247,3.3613,7130000.0
2008-06-24 15:10:00,3.36156,3.36246,3.35283,3.35923,4880000.0
2008-06-24 15:11:00,3.36245,3.36357,3.3521,3.36025,6770000.0
2008-06-24 15:12:00,3.36211,3.3628,3.35286,3.35845,5660000.0
2008-06-24 15:13:00,3.36126,3.36129,3.35401,3.35617,7880000.0
2008-06-24 15:14:00,3.36167,3.36167,3.35126,3.3603,16130000.0
2008-06-24 15:15:00,3.35551,3.36127,3.3503,3.36127,8280000.0
2008-06-24 15:16:00,3.35403,3.36075,3.348,3.35552,7140000.0
2008-06-24 15:17:00,3.36061,3.36061,3.34913,3.35558,9770000.0
2008-06-24 15:20:00,3.36077,3.36097,3.35424,3.36097,5640000.0
2008-06-24 15:21:00,3.35788,3.36335,3.35246,3.35629,8660000.0
2008-06-24 15:24:00,3.35675,3.3613,3.34959,3.35856,7130000.0
2008-06-24 15:25:00,3.36057,3.36067,3.35555,3.36003,4150000.0
2008-06-24 15:26:00,3.36038,3.36152,3.3598,3.36083,3000000.0
2008-06-24 15:27:00,3.35999,3.36086,3.35999,3.36086,1130000.0
2008-06-24 15:30:00,3.36188,3.36188,3.35628,3.35637,8630000.0
2008-06-24 15:33:00,3.36035,3.36144,3.35444,3.35881,4500000.0
2008-06-24 15:34:00,3.35766,3.36148,3.35323,3.35969,8260000.0
2008-06-24 15:35:00,3.3614,3.36433,3.35342,3.35717,7880000.0
2008-06-24 15:36:00,3.35717,3.35868,3.35717,3.35868,2250000.0
2008-06-24 15:37:00,3.3526,3.36256,3.3526,3.36121,8650000.0
2008-06-24 15:38:00,3.36029,3.36029,3.35641,3.35647,4500000.0
2008-06-24 15:40:00,3.35644,3.36495,3.35374,3.35659,3800000.0
2008-06-24 15:42:00,3.35723,3.35862,3.34912,3.34912,7880000.0
2008-06-24 15:43:00,3.35492,3.35858,3.35216,3.35689,8630000.0
2008-06-24 15:45:00,3.36183,3.36183,3.35473,3.35984,3390000.0
2008-06-24 15:46:00,3.36084,3.36084,3.35015,3.36027,5630000.0
2008-06-24 15:47:00,3.34977,3.36145,3.34977,3.35942,7130000.0
2008-06-24 15:48:00,3.36059,3.36059,3.35103,3.35598,6380000.0
2008-06-24 15:49:00,3.35802,3.35802,3.35318,3.35432,4510000.0
2008-06-24 15:50:00,3.3598,3.36308,3.35772,3.36168,8640000.0
2008-06-24 15:51:00,3.36041,3.3615,3.36041,3.36114,3000000.0
2008-06-24 15:52:00,3.36156,3.36257,3.35255,3.36142,4890000.0
2008-06-24 15:53:00,3.35729,3.36003,3.35103,3.35103,7140000.0
2008-06-24 15:54:00,3.36018,3.36111,3.35535,3.35535,8630000.0
2008-06-24 15:55:00,3.35479,3.36171,3.35367,3.36026,6760000.0
2008-06-24 15:56:00,3.35778,3.36077,3.3546,3.35512,3760000.0
2008-06-24 15:57:00,3.35948,3.35948,3.34891,3.3547,8250000.0
2008-06-24 15:58:00,3.35812,3.36105,3.35812,3.36049,7510000.0
2008-06-24 15:59:00,3.3541,3.35935,3.35342,3.35878,13140000.0
2008-06-24 16:00:00,3.36101,3.36101,3.35279,3.36042,5640000.0
2008-06-24 16:01:00,3.35915,3.36453,3.35415,3.35927,10500000.0
2008-06-24 16:02:00,3.35751,3.36324,3.35751,3.35877,6380000.0
2008-06-24 16:03:00,3.35855,3.36338,3.35855,3.36288,5630000.0
2008-06-24 16:04:00,3.35804,3.36236,3.35152,3.36236,6010000.0
2008-06-24 16:05:00,3.35733,3.36209,3.35706,3.36174,6380000.0
2008-06-24 16:06:00,3.36234,3.36263,3.35217,3.3579,9760000.0
2008-06-24 16:08:00,3.36138,3.36304,3.35669,3.36304,8270000.0
2008-06-24 16:09:00,3.36297,3.36455,3.35553,3.3589,7130000.0
2008-06-24 16:12:00,3.35459,3.36077,3.35272,3.3607,7890000.0
2008-06-24 16:14:00,3.36223,3.36231,3.35221,3.36077,4880000.0
2008-06-24 16:15:00,3.36117,3.36117,3.35557,3.35557,1500000.0
2008-06-24 16:16:00,3.35723,3.36265,3.35244,3.35626,8250000.0
2008-06-24 16:17:00,3.35584,3.36143,3.35192,3.36039,6380000.0
2008-06-24 16:18:00,3.36136,3.36136,3.35073,3.35633,9390000.0
2008-06-24 16:20:00,3.36065,3.36366,3.35385,3.35923,8260000.0
2008-06-24 16:21:00,3.35892,3.36335,3.35456,3.35456,6380000.0
2008-06-24 16:22:00,3.36131,3.36131,3.351,3.35754,6000000.0
2008-06-24 16:23:00,3.36038,3.36259,3.3533,3.36184,6380000.0
2008-06-24 16:24:00,3.3592,3.36456,3.35649,3.362,7880000.0
2008-06-24 16:25:00,3.3618,3.36189,3.35292,3.35292,5630000.0
2008-06-24 16:26:00,3.35955,3.36314,3.35653,3.35938,7890000.0
2008-06-24 16:27:00,3.35217,3.36317,3.35217,3.36172,8640000.0
2008-06-24 16:28:00,3.36279,3.36279,3.35684,3.36113,5630000.0
2008-06-24 16:29:00,3.35832,3.36381,3.35493,3.36228,4880000.0
2008-06-24 16:30:00,3.3591,3.3657,3.35894,3.36327,6000000.0
2008-06-24 16:32:00,3.36303,3.36303,3.35065,3.3562,8280000.0
2008-06-24 16:33:00,3.36188,3.36188,3.35045,3.35583,9760000.0
2008-06-24 16:34:00,3.35793,3.36295,3.35259,3.35728,10510000.0
2008-06-24 16:35:00,3.36046,3.3615,3.35279,3.35279,6380000.0
2008-06-24 16:37:00,3.36127,3.36172,3.3558,3.36007,9020000.0
2008-06-24 16:38:00,3.36171,3.36171,3.35422,3.35714,6380000.0
2008-06-24 16:39:00,3.36006,3.36126,3.35242,3.36126,7140000.0
2008-06-24 16:40:00,3.35844,3.36044,3.34968,3.35292,5250000.0
2008-06-24 16:41:00,3.36017,3.36017,3.34849,3.35924,4880000.0
2008-06-24 16:42:00,3.35703,3.35965,3.34964,3.34964,5630000.0
2008-06-24 16:44:00,3.35991,3.36045,3.35863,3.35986,3750000.0
2008-06-24 16:45:00,3.35803,3.36023,3.35072,3.35653,7500000.0
2008-06-24 16:46:00,3.35275,3.36246,3.35275,3.35572,8250000.0
2008-06-24 16:47:00,3.3529,3.36427,3.3529,3.35938,7500000.0
2008-06-24 16:48:00,3.35829,3.35962,3.35572,3.3591,5250000.0
2008-06-24 16:50:00,3.35822,3.35952,3.35507,3.35782,5250000.0
2008-06-24 16:51:00,3.35598,3.35894,3.34914,3.35549,7880000.0
2008-06-24 16:52:00,3.35476,3.35863,3.34882,3.35863,4500000.0
2008-06-24 16:53:00,3.35986,3.35986,3.34938,3.34938,4500000.0
2008-06-24 16:54:00,3.36086,3.36086,3.35128,3.3569,7500000.0
2008-06-24 16:56:00,3.35994,3.36189,3.35465,3.3597,7510000.0
2008-06-24 16:57:00,3.35682,3.36131,3.35046,3.35046,4880000.0
2008-06-24 16:58:00,3.35643,3.3616,3.35542,3.35951,7890000.0
2008-06-24 16:59:00,3.35891,3.35891,3.34892,3.35692,10510000.0
2008-06-24 17:00:00,3.36053,3.36053,3.35133,3.35133,9000000.0
2008-06-24 17:01:00,3.35802,3.35852,3.34912,3.35585,8250000.0
2008-06-24 17:02:00,3.35591,3.36258,3.355,3.36258,5640000.0
2008-06-24 17:03:00,3.3612,3.36227,3.35242,3.35495,9760000.0
2008-06-24 17:07:00,3.35572,3.36034,3.35421,3.36029,7150000.0
2008-06-24 17:08:00,3.35152,3.35867,3.35152,3.35477,7510000.0
2008-06-24 17:09:00,3.35848,3.35901,3.34678,3.35637,9380000.0
2008-06-24 17:11:00,3.35752,3.36296,3.35206,3.35447,8640000.0
2008-06-24 17:13:00,3.35692,3.35876,3.35692,3.35876,1500000.0
2008-06-24 17:14:00,3.35477,3.35852,3.35183,3.35302,12760000.0
2008-06-24 17:15:00,3.36218,3.36218,3.35305,3.35663,12010000.0
2008-06-24 17:16:00,3.35903,3.36019,3.35394,3.36001,5630000.0
2008-06-24 17:18:00,3.35987,3.36021,3.35106,3.35106,7130000.0
2008-06-24 17:19:00,3.36043,3.36126,3.35173,3.35875,7510000.0
2008-06-24 17:20:00,3.35929,3.3617,3.35474,3.35996,7500000.0
2008-06-24 17:28:00,3.36034,3.36051,3.35552,3.35896,4520000.0
2008-06-24 17:29:00,3.35822,3.35822,3.35005,3.35769,5260000.0
2008-06-24 17:30:00,3.35722,3.3606,3.35351,3.3606,3750000.0
2008-06-24 17:32:00,3.36026,3.36152,3.34985,3.35093,7880000.0
2008-06-24 17:33:00,3.3579,3.35958,3.35019,3.35669,8250000.0
2008-06-24 17:35:00,3.3579,3.36375,3.35143,3.35436,24010000.0
2008-06-24 17:36:00,3.35361,3.36033,3.35361,3.35429,7880000.0
2008-06-24 17:37:00,3.35606,3.36111,3.35606,3.35663,3750000.0
2008-06-24 17:38:00,3.35643,3.36055,3.34765,3.35969,5630000.0
2008-06-24 17:40:00,3.35771,3.35771,3.3453,3.35756,4150000.0
2008-06-24 17:41:00,3.35498,3.36052,3.35079,3.3591,6380000.0
2008-06-24 17:42:00,3.35967,3.36142,3.35554,3.35924,5640000.0
2008-06-24 17:43:00,3.36017,3.36072,3.35147,3.35674,7140000.0
2008-06-24 17:44:00,3.35801,3.36023,3.35252,3.35496,8630000.0
2008-06-24 17:45:00,3.35709,3.36266,3.35645,3.3619,7880000.0
2008-06-24 17:46:00,3.35664,3.3594,3.35286,3.35437,7130000.0
2008-06-24 17:47:00,3.35858,3.36226,3.35302,3.36092,7140000.0
2008-06-24 17:48:00,3.35479,3.36006,3.35264,3.36006,6760000.0
2008-06-24 17:49:00,3.35998,3.35998,3.35112,3.35291,4880000.0
2008-06-24 17:50:00,3.35839,3.35962,3.35254,3.35962,7140000.0
2008-06-24 17:51:00,3.35663,3.36186,3.35199,3.36063,6010000.0
2008-06-24 17:52:00,3.36164,3.36188,3.35338,3.3592,7130000.0
2008-06-24 17:53:00,3.35896,3.36082,3.3497,3.36046,9010000.0
2008-06-24 17:54:00,3.35628,3.36056,3.35389,3.36056,6000000.0
2008-06-24 17:55:00,3.36055,3.36055,3.34767,3.35798,9760000.0
2008-06-24 17:56:00,3.35779,3.36026,3.35474,3.35822,6010000.0
2008-06-24 17:57:00,3.36028,3.36028,3.35526,3.35969,1880000.0
2008-06-24 17:58:00,3.35954,3.36105,3.34978,3.35914,7890000.0
2008-06-24 17:59:00,3.35819,3.36073,3.3512,3.36029,5630000.0
2008-06-24 18:00:00,3.35657,3.36567,3.35417,3.35417,8650000.0
2008-06-24 18:02:00,3.36164,3.36241,3.35601,3.36135,6760000.0
2008-06-24 18:03:00,3.35921,3.36052,3.35169,3.35678,4140000.0
2008-06-24 18:04:00,3.3578,3.36146,3.35167,3.35736,6760000.0
2008-06-24 18:08:00,3.35933,3.35933,3.34728,3.3498,5640000.0
2008-06-24 18:09:00,3.36036,3.36036,3.35442,3.35442,4140000.0
2008-06-24 18:10:00,3.35932,3.36151,3.35221,3.36073,6760000.0
2008-06-24 18:11:00,3.35969,3.3615,3.35373,3.36002,6380000.0
2008-06-24 18:12:00,3.35522,3.36084,3.35512,3.35655,6390000.0
2008-06-24 18:13:00,3.36226,3.36278,3.35169,3.35982,6390000.0
2008-06-24 18:15:00,3.35843,3.36345,3.35321,3.35847,4170000.0
2008-06-24 18:19:00,3.35369,3.3634,3.35369,3.3633,9750000.0
2008-06-24 18:27:00,3.3608,3.36157,3.35623,3.35623,6000000.0
2008-06-24 18:30:00,3.35884,3.36392,3.35452,3.35949,4170000.0
2008-06-24 18:41:00,3.35459,3.36089,3.34906,3.34947,10140000.0
2008-06-24 18:45:00,3.35914,3.36422,3.35482,3.36047,4880000.0
2008-06-24 18:47:00,3.36323,3.36323,3.353,3.36205,6750000.0
2008-06-24 18:48:00,3.36095,3.36095,3.35199,3.35616,7500000.0
2008-06-24 18:49:00,3.36044,3.3623,3.35516,3.35516,4880000.0
2008-06-24 18:51:00,3.35261,3.36008,3.35261,3.35962,6000000.0
2008-06-24 19:00:00,3.36236,3.36382,3.35442,3.36306,9010000.0
2008-06-24 19:15:00,3.35831,3.36348,3.35412,3.36348,4130000.0
2008-06-24 19:17:00,3.35457,3.36701,3.35457,3.36297,13130000.0
2008-06-24 19:30:00,3.35872,3.36402,3.35462,3.35868,9010000.0
2008-06-24 19:31:00,3.35613,3.35908,3.35474,3.35493,5260000.0
2008-06-24 19:33:00,3.36082,3.36207,3.35514,3.35514,3380000.0
2008-06-24 19:34:00,3.35158,3.36426,3.35158,3.35421,5630000.0
2008-06-24 19:35:00,3.35461,3.36,3.35352,3.35964,6750000.0
2008-06-24 19:38:00,3.35558,3.3629,3.35139,3.35897,4540000.0
2008-06-24 19:45:00,3.35954,3.36462,3.35522,3.36019,5280000.0
2008-06-24 19:48:00,3.35824,3.36246,3.35284,3.35857,5280000.0
2008-06-24 19:50:00,3.35623,3.36093,3.35256,3.35543,6030000.0
2008-06-24 19:51:00,3.36093,3.36146,3.35468,3.35468,2640000.0
2008-06-24 19:52:00,3.355,3.36185,3.355,3.36185,1510000.0
2008-06-24 19:54:00,3.35044,3.35692,3.35044,3.35542,2640000.0
2008-06-24 19:55:00,3.35854,3.36362,3.35422,3.35919,4540000.0
2008-06-24 19:57:00,3.35581,3.36202,3.35322,3.35847,4540000.0
2008-06-24 20:00:00,3.35976,3.36218,3.35453,3.35815,5280000.0
2008-06-24 20:15:00,3.36172,3.36172,3.35794,3.36019,3400000.0
2008-06-24 20:16:00,3.36092,3.36092,3.36011,3.36011,2250000.0
2008-06-24 20:19:00,3.36123,3.36232,3.35596,3.35596,5250000.0
2008-06-24 20:21:00,3.36059,3.36363,3.35771,3.36079,7510000.0
2008-06-24 20:23:00,3.36059,3.36059,3.35199,3.35199,1500000.0
2008-06-24 20:24:00,3.36113,3.36409,3.35183,3.36409,7500000.0
2008-06-24 20:27:00,3.36279,3.36282,3.36279,3.36282,1500000.0
2008-06-24 20:28:00,3.36604,3.36636,3.35627,3.36111,8250000.0
2008-06-24 20:30:00,3.36688,3.36688,3.35732,3.36226,4500000.0
2008-06-24 20:31:00,3.36046,3.36508,3.36046,3.36508,1500000.0
2008-06-24 20:33:00,3.36506,3.36506,3.35288,3.35965,3790000.0
2008-06-24 20:36:00,3.36398,3.36492,3.35552,3.36492,7500000.0
2008-06-24 20:37:00,3.35397,3.36408,3.35397,3.36408,6750000.0
2008-06-24 20:40:00,3.35864,3.36372,3.35432,3.35929,4910000.0
2008-06-24 20:45:00,3.36054,3.36562,3.35622,3.36119,4910000.0
2008-06-24 20:51:00,3.35864,3.36372,3.35432,3.35929,4170000.0
2008-06-24 21:00:00,3.36074,3.36582,3.35642,3.36139,4170000.0
2008-06-24 21:06:00,3.36294,3.36342,3.35191,3.36342,3380000.0
2008-06-24 21:07:00,3.36268,3.36268,3.3579,3.36247,1510000.0
2008-06-24 21:08:00,3.3618,3.36416,3.35556,3.36416,4510000.0
2008-06-24 21:09:00,3.36229,3.36373,3.35821,3.36071,5260000.0
2008-06-24 21:12:00,3.36442,3.36442,3.36442,3.36442,380000.0
2008-06-24 21:13:00,3.35934,3.36442,3.35502,3.35999,4170000.0
2008-06-24 21:15:00,3.35673,3.3665,3.35673,3.3665,1500000.0
2008-06-24 21:16:00,3.35932,3.36558,3.35932,3.36554,3750000.0
2008-06-24 21:17:00,3.36178,3.36546,3.35946,3.36239,6380000.0
2008-06-24 21:18:00,3.35949,3.36351,3.35448,3.35949,4500000.0
2008-06-24 21:19:00,3.36514,3.36514,3.3577,3.36294,6000000.0
2008-06-24 21:20:00,3.36372,3.36372,3.35989,3.36135,1880000.0
2008-06-24 21:22:00,3.36472,3.36584,3.35942,3.36429,6010000.0
2008-06-24 21:23:00,3.36319,3.36422,3.35503,3.35503,4880000.0
2008-06-24 21:25:00,3.36413,3.36419,3.36368,3.36419,3010000.0
2008-06-24 21:26:00,3.36213,3.36392,3.36029,3.36308,5270000.0
2008-06-24 21:29:00,3.35943,3.36472,3.35532,3.36208,4880000.0
2008-06-24 21:30:00,3.36655,3.36655,3.36586,3.36586,1500000.0
2008-06-24 21:31:00,3.35432,3.36019,3.35432,3.36019,2250000.0
2008-06-24 21:32:00,3.35938,3.36005,3.35938,3.36005,1130000.0
2008-06-24 21:33:00,3.36346,3.36346,3.35609,3.3625,4130000.0
2008-06-24 21:34:00,3.36296,3.36296,3.35895,3.35895,1500000.0
2008-06-24 21:35:00,3.36178,3.36178,3.36178,3.36178,750000.0
2008-06-24 21:36:00,3.35502,3.36426,3.35502,3.35908,2630000.0
2008-06-24 21:37:00,3.36376,3.36376,3.35913,3.35913,1500000.0
2008-06-24 21:38:00,3.35908,3.35908,3.35908,3.35908,750000.0
2008-06-24 21:39:00,3.35436,3.36661,3.35436,3.35624,5250000.0
2008-06-24 21:42:00,3.35957,3.36256,3.35392,3.36256,2250000.0
2008-06-24 21:43:00,3.35796,3.36213,3.35196,3.35319,6000000.0
2008-06-24 21:44:00,3.35714,3.36354,3.35344,3.36147,6380000.0
2008-06-24 21:45:00,3.3648,3.3648,3.35852,3.36172,5250000.0
2008-06-24 21:46:00,3.35869,3.36341,3.35869,3.36341,1500000.0
2008-06-24 21:47:00,3.35881,3.36373,3.35471,3.36293,5630000.0
2008-06-24 21:48:00,3.35869,3.36204,3.35869,3.36204,1500000.0
2008-06-24 21:49:00,3.36215,3.36268,3.3528,3.36096,3750000.0
2008-06-24 21:51:00,3.35905,3.36467,3.35424,3.35973,4170000.0
2008-06-24 21:53:00,3.35506,3.36431,3.35506,3.35974,2250000.0
2008-06-24 21:54:00,3.35349,3.36224,3.35333,3.36224,3750000.0
2008-06-24 21:55:00,3.35793,3.36406,3.35702,3.35853,7880000.0
2008-06-24 21:56:00,3.36249,3.36372,3.36249,3.36372,1500000.0
2008-06-24 21:57:00,3.36095,3.36311,3.35373,3.35373,4130000.0
2008-06-24 21:59:00,3.3528,3.36043,3.35003,3.36043,9010000.0
2008-06-24 22:00:00,3.36475,3.36475,3.36285,3.36285,2250000.0
2008-06-24 22:05:00,3.35914,3.364,3.35414,3.35951,4170000.0
2008-06-24 22:15:00,3.36094,3.36602,3.35662,3.36159,4540000.0
2008-06-24 22:20:00,3.36279,3.36279,3.36279,3.36279,750000.0
2008-06-24 22:21:00,3.35854,3.36362,3.35422,3.35919,4540000.0
2008-06-24 22:28:00,3.35813,3.36659,3.35479,3.36537,4540000.0
2008-06-24 22:30:00,3.3638,3.3638,3.35359,3.35956,3750000.0
2008-06-24 22:36:00,3.35627,3.36108,3.35314,3.35656,4170000.0
2008-06-24 22:45:00,3.35682,3.36499,3.35682,3.36499,1130000.0
2008-06-24 22:46:00,3.35634,3.36195,3.35274,3.35745,4170000.0
2008-06-24 22:53:00,3.35703,3.36659,3.35332,3.35963,3800000.0
2008-06-24 22:55:00,3.35794,3.36301,3.35283,3.35787,4910000.0
2008-06-24 22:57:00,3.35979,3.3647,3.35566,3.36412,4130000.0
2008-06-24 23:00:00,3.36492,3.36492,3.35592,3.36089,9010000.0
2008-06-24 23:05:00,3.35914,3.3648,3.3548,3.35971,4910000.0
2008-06-24 23:09:00,3.35767,3.36596,3.35421,3.36033,5280000.0
2008-06-24 23:12:00,3.36063,3.36277,3.35635,3.36216,9760000.0
2008-06-24 23:13:00,3.35506,3.3622,3.35254,3.36002,10130000.0
2008-06-24 23:15:00,3.35562,3.36379,3.35562,3.36359,2260000.0
2008-06-24 23:30:00,3.35989,3.36375,3.35524,3.35821,4540000.0
2008-06-24 23:35:00,3.36198,3.36198,3.35899,3.35935,2640000.0
2008-06-24 23:36:00,3.35881,3.36594,3.35558,3.3588,7150000.0
2008-06-24 23:45:00,3.36002,3.36482,3.35542,3.35542,7880000.0
2008-06-24 23:49:00,3.36213,3.36234,3.35822,3.35822,4520000.0
2008-06-25 00:00:00,3.35962,3.35962,3.35205,3.35205,4910000.0
2008-06-25 00:02:00,3.35544,3.35544,3.35154,3.35154,1130000.0
2008-06-25 00:03:00,3.34993,3.35564,3.34582,3.35448,7130000.0
2008-06-25 00:05:00,3.35034,3.35542,3.34602,3.35099,4540000.0
2008-06-25 00:07:00,3.35054,3.35562,3.34622,3.35119,4540000.0
2008-06-25 00:11:00,3.34642,3.34642,3.34642,3.34642,380000.0
2008-06-25 00:12:00,3.35631,3.35631,3.34699,3.34699,2250000.0
2008-06-25 00:13:00,3.35152,3.35632,3.34692,3.34692,6030000.0
2008-06-25 00:14:00,3.35459,3.35459,3.35459,3.35459,750000.0
2008-06-25 00:15:00,3.36072,3.36072,3.36072,3.36072,1130000.0
2008-06-25 00:16:00,3.35234,3.35234,3.35234,3.35234,380000.0
2008-06-25 00:21:00,3.35054,3.35562,3.34622,3.35119,4910000.0
2008-06-25 00:23:00,3.34993,3.34993,3.34993,3.34993,750000.0
2008-06-25 00:24:00,3.35034,3.35542,3.34602,3.35099,4540000.0
2008-06-25 00:26:00,3.35012,3.35012,3.34602,3.34602,760000.0
2008-06-25 00:27:00,3.35094,3.35602,3.34662,3.35159,5280000.0
2008-06-25 00:29:00,3.34913,3.35577,3.34642,3.35061,7500000.0
2008-06-25 00:30:00,3.36442,3.36442,3.36442,3.36442,750000.0
2008-06-25 00:31:00,3.35502,3.35502,3.35502,3.35502,750000.0
2008-06-25 00:33:00,3.35059,3.35502,3.35059,3.35502,760000.0
2008-06-25 00:36:00,3.34964,3.35472,3.34532,3.35472,4910000.0
2008-06-25 00:38:00,3.34904,3.35412,3.34472,3.34969,4910000.0
2008-06-25 00:41:00,3.34864,3.35372,3.34432,3.34929,4170000.0
2008-06-25 00:43:00,3.34884,3.35392,3.34452,3.34949,4540000.0
2008-06-25 00:45:00,3.35935,3.36206,3.35433,3.3575,3800000.0
2008-06-25 00:49:00,3.35148,3.35412,3.34472,3.35412,2270000.0
2008-06-25 00:51:00,3.34492,3.35309,3.34492,3.35309,760000.0
2008-06-25 00:52:00,3.34924,3.35432,3.34492,3.34989,4540000.0
2008-06-25 00:54:00,3.34944,3.35452,3.34512,3.35009,4540000.0
2008-06-25 00:56:00,3.34924,3.34924,3.34924,3.34924,750000.0
2008-06-25 00:57:00,3.34964,3.35472,3.34532,3.35029,4170000.0
2008-06-25 00:59:00,3.34943,3.35472,3.34532,3.35208,6770000.0
2008-06-25 01:00:00,3.35492,3.35492,3.35492,3.35492,380000.0
2008-06-25 01:02:00,3.34924,3.35438,3.34732,3.35057,7130000.0
2008-06-25 01:03:00,3.35859,3.35939,3.35664,3.35664,1880000.0
2008-06-25 01:05:00,3.34944,3.35452,3.34512,3.35009,4910000.0
2008-06-25 01:07:00,3.34924,3.35432,3.34492,3.34989,4540000.0
2008-06-25 01:09:00,3.34989,3.35432,3.34989,3.35432,760000.0
2008-06-25 01:11:00,3.35377,3.35377,3.35377,3.35377,380000.0
2008-06-25 01:12:00,3.36016,3.36016,3.35997,3.35997,1130000.0
2008-06-25 01:13:00,3.35309,3.35309,3.35309,3.35309,750000.0
2008-06-25 01:14:00,3.34943,3.35472,3.34532,3.35406,5270000.0
2008-06-25 01:15:00,3.36347,3.36347,3.36155,3.36155,1130000.0
2008-06-25 01:18:00,3.36186,3.36186,3.35766,3.35766,760000.0
2008-06-25 01:19:00,3.35807,3.36163,3.35345,3.35772,4540000.0
2008-06-25 01:21:00,3.34994,3.35502,3.34562,3.35059,4540000.0
2008-06-25 01:23:00,3.34924,3.35432,3.34492,3.34989,4170000.0
2008-06-25 01:25:00,3.35054,3.35562,3.34622,3.35119,4170000.0
2008-06-25 01:27:00,3.35034,3.35542,3.34602,3.35099,4540000.0
2008-06-25 01:29:00,3.34943,3.35472,3.34532,3.35472,7520000.0
2008-06-25 01:30:00,3.35472,3.35904,3.35472,3.35904,760000.0
2008-06-25 01:32:00,3.35014,3.35522,3.34582,3.35079,5280000.0
2008-06-25 01:34:00,3.35034,3.35542,3.34602,3.35099,4540000.0
2008-06-25 01:37:00,3.35014,3.35522,3.34582,3.35522,4170000.0
2008-06-25 01:39:00,3.35054,3.35562,3.34622,3.35119,4170000.0
2008-06-25 01:42:00,3.35094,3.35602,3.34662,3.35159,4170000.0
2008-06-25 01:44:00,3.34946,3.35611,3.34642,3.35578,9390000.0
2008-06-25 01:45:00,3.36134,3.36134,3.36134,3.36134,380000.0
2008-06-25 01:46:00,3.34926,3.34926,3.34926,3.34926,750000.0
2008-06-25 01:50:00,3.35073,3.35073,3.35073,3.35073,750000.0
2008-06-25 01:51:00,3.3536,3.3584,3.3536,3.35732,2250000.0
2008-06-25 01:52:00,3.34642,3.35582,3.34642,3.35139,2640000.0
2008-06-25 01:53:00,3.35419,3.35419,3.35419,3.35419,750000.0
2008-06-25 02:00:00,3.35954,3.36554,3.35369,3.35885,4540000.0
2008-06-25 02:02:00,3.35124,3.35632,3.34692,3.35189,4170000.0
2008-06-25 02:06:00,3.35144,3.35652,3.34712,3.35209,4540000.0
2008-06-25 02:07:00,3.35632,3.35632,3.34958,3.34958,760000.0
2008-06-25 02:08:00,3.35842,3.35842,3.35842,3.35842,380000.0
2008-06-25 02:11:00,3.35364,3.35872,3.34932,3.35429,4170000.0
2008-06-25 02:13:00,3.35391,3.35802,3.34956,3.35384,4170000.0
2008-06-25 02:15:00,3.35984,3.36492,3.35552,3.36049,4910000.0
2008-06-25 02:22:00,3.35399,3.35399,3.35399,3.35399,750000.0
2008-06-25 02:23:00,3.35364,3.35872,3.34932,3.35429,4910000.0
2008-06-25 02:25:00,3.35342,3.35762,3.34958,3.35345,4540000.0
2008-06-25 02:27:00,3.35717,3.35782,3.35253,3.35782,1880000.0
2008-06-25 02:29:00,3.35273,3.35802,3.34862,3.35538,2660000.0
2008-06-25 02:30:00,3.36003,3.36064,3.35081,3.35897,1520000.0
2008-06-25 02:32:00,3.35254,3.35254,3.35088,3.35088,760000.0
2008-06-25 02:33:00,3.35274,3.35782,3.34842,3.35339,4170000.0
2008-06-25 02:38:00,3.35639,3.35639,3.35233,3.35233,1500000.0
2008-06-25 02:39:00,3.35782,3.35782,3.35782,3.35782,380000.0
2008-06-25 02:40:00,3.35088,3.35088,3.35088,3.35088,750000.0
2008-06-25 02:41:00,3.35254,3.35762,3.34822,3.35319,4910000.0
2008-06-25 02:43:00,3.35764,3.35764,3.34802,3.34802,760000.0
2008-06-25 02:44:00,3.35784,3.35784,3.35784,3.35784,380000.0
2008-06-25 02:45:00,3.36464,3.36464,3.35502,3.35502,1880000.0
2008-06-25 02:46:00,3.35711,3.35711,3.35711,3.35711,380000.0
2008-06-25 02:47:00,3.35762,3.35762,3.35319,3.35319,2250000.0
2008-06-25 02:50:00,3.35274,3.35782,3.34842,3.35339,3800000.0
2008-06-25 02:53:00,3.35697,3.35762,3.35293,3.35319,2260000.0
2008-06-25 02:55:00,3.35068,3.35068,3.35068,3.35068,380000.0
2008-06-25 02:56:00,3.35184,3.35692,3.34752,3.35692,3800000.0
2008-06-25 02:59:00,3.35549,3.35692,3.35249,3.35249,1510000.0
2008-06-25 03:00:00,3.36407,3.36407,3.36407,3.36407,380000.0
2008-06-25 03:01:00,3.35696,3.35696,3.34752,3.34752,1130000.0
2008-06-25 03:03:00,3.35362,3.35362,3.35362,3.35362,750000.0
2008-06-25 03:05:00,3.35234,3.35742,3.34802,3.35299,4910000.0
2008-06-25 03:08:00,3.35232,3.35712,3.34772,3.34772,5290000.0
2008-06-25 03:10:00,3.35234,3.35742,3.34802,3.35299,4910000.0
2008-06-25 03:15:00,3.35984,3.36492,3.35552,3.36049,4540000.0
2008-06-25 03:18:00,3.35782,3.35782,3.35334,3.35334,1500000.0
2008-06-25 03:19:00,3.35274,3.35782,3.34842,3.35339,4540000.0
2008-06-25 03:21:00,3.35254,3.35762,3.34822,3.35319,4170000.0
2008-06-25 03:23:00,3.35274,3.35782,3.34842,3.35339,5280000.0
2008-06-25 03:25:00,3.35314,3.35822,3.34882,3.35379,4170000.0
2008-06-25 03:29:00,3.35624,3.35802,3.35359,3.35359,1510000.0
2008-06-25 03:30:00,3.35714,3.35714,3.34979,3.34979,1880000.0
2008-06-25 03:32:00,3.35807,3.35807,3.35807,3.35807,380000.0
2008-06-25 03:33:00,3.35799,3.35818,3.35359,3.35359,4900000.0
2008-06-25 03:35:00,3.35679,3.35679,3.35379,3.35379,1130000.0
2008-06-25 03:36:00,3.35294,3.35802,3.34862,3.35359,4540000.0
2008-06-25 03:39:00,3.35274,3.35782,3.34842,3.35339,4540000.0
2008-06-25 03:41:00,3.35254,3.35762,3.34822,3.35762,4910000.0
2008-06-25 03:44:00,3.35782,3.35782,3.35339,3.35339,760000.0
2008-06-25 03:45:00,3.36412,3.36412,3.36412,3.36412,760000.0
2008-06-25 03:47:00,3.35364,3.35872,3.34932,3.35429,4910000.0
2008-06-25 03:51:00,3.35304,3.35812,3.34872,3.35369,4170000.0
2008-06-25 03:55:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-25 04:00:00,3.35925,3.36152,3.35164,3.35524,4540000.0
2008-06-25 04:03:00,3.35284,3.35792,3.34852,3.35349,3800000.0
2008-06-25 04:08:00,3.35324,3.35832,3.34892,3.35832,4540000.0
2008-06-25 04:13:00,3.35344,3.35852,3.34912,3.35409,5650000.0
2008-06-25 04:15:00,3.35915,3.3601,3.3516,3.3547,4910000.0
2008-06-25 04:17:00,3.35874,3.35894,3.35588,3.35588,6010000.0
2008-06-25 04:19:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-25 04:21:00,3.35499,3.35499,3.35499,3.35499,750000.0
2008-06-25 04:23:00,3.35384,3.35892,3.34952,3.35892,4170000.0
2008-06-25 04:26:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-25 04:29:00,3.34912,3.34912,3.34912,3.34912,1130000.0
2008-06-25 04:30:00,3.36062,3.36542,3.35602,3.35602,4550000.0
2008-06-25 04:33:00,3.35862,3.3608,3.35279,3.35279,1890000.0
2008-06-25 04:34:00,3.35788,3.36296,3.35226,3.35734,5650000.0
2008-06-25 04:45:00,3.35573,3.35659,3.35573,3.35659,760000.0
2008-06-25 04:46:00,3.35389,3.35832,3.35303,3.35832,1510000.0
2008-06-25 04:48:00,3.35324,3.35832,3.34892,3.35389,4910000.0
2008-06-25 04:50:00,3.35324,3.35832,3.34892,3.35389,4910000.0
2008-06-25 04:52:00,3.35324,3.35832,3.34892,3.35389,4170000.0
2008-06-25 05:00:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-25 05:03:00,3.35344,3.35852,3.34912,3.35409,4170000.0
2008-06-25 05:05:00,3.35364,3.35872,3.34932,3.35429,3800000.0
2008-06-25 05:09:00,3.35344,3.35852,3.34912,3.35852,4540000.0
2008-06-25 05:12:00,3.35872,3.35872,3.34932,3.34932,760000.0
2008-06-25 05:13:00,3.35324,3.35832,3.34892,3.35389,4540000.0
2008-06-25 05:15:00,3.35963,3.35963,3.35963,3.35963,1130000.0
2008-06-25 05:16:00,3.35344,3.35852,3.34912,3.35409,4170000.0
2008-06-25 05:18:00,3.35324,3.35832,3.34892,3.35389,4540000.0
2008-06-25 05:25:00,3.35284,3.35792,3.34852,3.35349,4170000.0
2008-06-25 05:30:00,3.35974,3.36482,3.35542,3.36039,4170000.0
2008-06-25 05:32:00,3.35832,3.35832,3.35389,3.35389,1130000.0
2008-06-25 05:33:00,3.35304,3.35812,3.34872,3.35369,4540000.0
2008-06-25 05:36:00,3.35324,3.35832,3.34892,3.35389,4540000.0
2008-06-25 05:41:00,3.35304,3.35812,3.34872,3.35369,4910000.0
2008-06-25 05:43:00,3.35679,3.35819,3.35679,3.35819,1500000.0
2008-06-25 05:44:00,3.35349,3.35792,3.35263,3.35792,2250000.0
2008-06-25 05:45:00,3.36361,3.36361,3.36361,3.36361,1130000.0
2008-06-25 05:46:00,3.35671,3.35671,3.35671,3.35671,750000.0
2008-06-25 05:47:00,3.35695,3.35695,3.35695,3.35695,750000.0
2008-06-25 05:48:00,3.35738,3.35738,3.35738,3.35738,750000.0
2008-06-25 05:50:00,3.35284,3.35792,3.34852,3.35349,4910000.0
2008-06-25 05:52:00,3.35234,3.35742,3.34802,3.35299,4170000.0
2008-06-25 05:54:00,3.34684,3.35816,3.34684,3.35726,4500000.0
2008-06-25 05:56:00,3.35324,3.35832,3.34892,3.35389,4540000.0
2008-06-25 05:58:00,3.35364,3.35872,3.34932,3.35429,4170000.0
2008-06-25 06:00:00,3.35952,3.36432,3.35492,3.35492,6770000.0
2008-06-25 06:05:00,3.3592,3.35922,3.35517,3.35517,5250000.0
2008-06-25 06:07:00,3.35659,3.35897,3.34952,3.35363,9380000.0
2008-06-25 06:10:00,3.35799,3.35991,3.35131,3.35952,3400000.0
2008-06-25 06:12:00,3.35658,3.35922,3.34982,3.35922,6010000.0
2008-06-25 06:15:00,3.35933,3.36484,3.35539,3.35621,3800000.0
2008-06-25 06:17:00,3.35414,3.35922,3.34982,3.35479,4540000.0
2008-06-25 06:20:00,3.35392,3.35872,3.35392,3.35429,2270000.0
2008-06-25 06:25:00,3.35284,3.35792,3.34852,3.35349,4910000.0
2008-06-25 06:27:00,3.34892,3.35832,3.34892,3.35457,7510000.0
2008-06-25 06:30:00,3.3618,3.3618,3.35003,3.35557,9780000.0
2008-06-25 06:32:00,3.35324,3.35832,3.34892,3.35389,4170000.0
2008-06-25 06:37:00,3.35349,3.35792,3.35349,3.35792,760000.0
2008-06-25 06:39:00,3.35324,3.35832,3.34892,3.35389,4910000.0
2008-06-25 06:41:00,3.35369,3.35812,3.34872,3.35669,7130000.0
2008-06-25 06:43:00,3.35324,3.35832,3.34892,3.35389,3800000.0
2008-06-25 06:45:00,3.35964,3.36472,3.35532,3.36029,4540000.0
2008-06-25 06:49:00,3.35324,3.35832,3.34892,3.35389,4910000.0
2008-06-25 06:50:00,3.35832,3.35832,3.35832,3.35832,760000.0
2008-06-25 06:51:00,3.35669,3.35669,3.35669,3.35669,380000.0
2008-06-25 06:53:00,3.35324,3.35832,3.34892,3.35389,4910000.0
2008-06-25 06:55:00,3.35304,3.35812,3.34872,3.35812,4540000.0
2008-06-25 06:57:00,3.35284,3.35792,3.34852,3.35349,4540000.0
2008-06-25 06:59:00,3.34912,3.35504,3.34912,3.35504,1500000.0
2008-06-25 07:00:00,3.35952,3.36432,3.35492,3.35492,6400000.0
2008-06-25 07:01:00,3.35757,3.35757,3.35757,3.35757,380000.0
2008-06-25 07:03:00,3.35364,3.35872,3.34932,3.35872,4170000.0
2008-06-25 07:10:00,3.35384,3.35892,3.34952,3.35449,4170000.0
2008-06-25 07:12:00,3.35364,3.35872,3.34932,3.35429,4170000.0
2008-06-25 07:14:00,3.35799,3.35799,3.35413,3.35413,1130000.0
2008-06-25 07:15:00,3.36052,3.36532,3.35592,3.35592,7140000.0
2008-06-25 07:17:00,3.35875,3.35922,3.35393,3.35479,9020000.0
2008-06-25 07:20:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-25 07:23:00,3.35678,3.35942,3.35499,3.35499,3760000.0
2008-06-25 07:25:00,3.35434,3.35942,3.35002,3.35499,3800000.0
2008-06-25 07:29:00,3.35847,3.35847,3.35574,3.35574,760000.0
2008-06-25 07:30:00,3.35992,3.36472,3.35532,3.35532,6770000.0
2008-06-25 07:32:00,3.35454,3.35962,3.35022,3.35519,4540000.0
2008-06-25 07:35:00,3.35661,3.36095,3.35464,3.35713,4500000.0
2008-06-25 07:36:00,3.35752,3.36102,3.35201,3.36102,5630000.0
2008-06-25 07:38:00,3.35434,3.35942,3.35002,3.35499,4170000.0
2008-06-25 07:41:00,3.35352,3.35832,3.34892,3.34892,6770000.0
2008-06-25 07:45:00,3.36195,3.36225,3.35239,3.35836,10880000.0
2008-06-25 07:49:00,3.35434,3.35942,3.35002,3.35499,4170000.0
2008-06-25 07:55:00,3.35442,3.35922,3.34982,3.35707,12780000.0
2008-06-25 07:58:00,3.35799,3.3594,3.35412,3.35412,3010000.0
2008-06-25 08:00:00,3.35749,3.36298,3.34926,3.35836,4540000.0
2008-06-25 08:02:00,3.35284,3.35792,3.34852,3.35349,5280000.0
2008-06-25 08:04:00,3.34977,3.36432,3.34977,3.36057,6400000.0
2008-06-25 08:07:00,3.35927,3.35927,3.34811,3.35363,3750000.0
2008-06-25 08:08:00,3.3583,3.3583,3.34719,3.35789,7130000.0
2008-06-25 08:09:00,3.3603,3.36139,3.35245,3.3577,9380000.0
2008-06-25 08:10:00,3.35934,3.36143,3.35331,3.35445,5630000.0
2008-06-25 08:12:00,3.35482,3.36064,3.35037,3.35932,10130000.0
2008-06-25 08:13:00,3.35908,3.3602,3.35546,3.35748,3000000.0
2008-06-25 08:14:00,3.35276,3.35979,3.34872,3.3555,6010000.0
2008-06-25 08:15:00,3.36022,3.36182,3.36022,3.36022,4130000.0
2008-06-25 08:16:00,3.35684,3.35684,3.35684,3.35684,750000.0
2008-06-25 08:17:00,3.35686,3.35776,3.34809,3.35483,7520000.0
2008-06-25 08:18:00,3.35805,3.36007,3.34999,3.35583,6010000.0
2008-06-25 08:19:00,3.35152,3.35152,3.35152,3.35152,750000.0
2008-06-25 08:25:00,3.35709,3.35852,3.35709,3.35852,760000.0
2008-06-25 08:26:00,3.35393,3.35972,3.35179,3.35531,4540000.0
2008-06-25 08:28:00,3.35852,3.35857,3.35323,3.35857,3390000.0
2008-06-25 08:29:00,3.35323,3.35852,3.34912,3.35588,6010000.0
2008-06-25 08:30:00,3.3571,3.35976,3.3571,3.35976,1500000.0
2008-06-25 08:31:00,3.35878,3.35878,3.35709,3.35709,1130000.0
2008-06-25 08:33:00,3.3533,3.3603,3.35092,3.35717,7140000.0
2008-06-25 08:34:00,3.35679,3.35863,3.34763,3.35365,5260000.0
2008-06-25 08:35:00,3.35615,3.35662,3.34722,3.35662,2270000.0
2008-06-25 08:36:00,3.3584,3.36127,3.35691,3.35916,4890000.0
2008-06-25 08:38:00,3.35826,3.36183,3.35067,3.36183,7500000.0
2008-06-25 08:41:00,3.34859,3.35945,3.34859,3.35945,5260000.0
2008-06-25 08:42:00,3.35732,3.36195,3.35167,3.35823,6020000.0
2008-06-25 08:44:00,3.34678,3.35852,3.34678,3.35637,12390000.0
2008-06-25 08:45:00,3.36121,3.36313,3.36121,3.36287,7500000.0
2008-06-25 08:46:00,3.34912,3.35907,3.34912,3.35376,4880000.0
2008-06-25 08:47:00,3.35709,3.35907,3.34912,3.35777,6390000.0
2008-06-25 08:48:00,3.35437,3.36144,3.34883,3.36144,5260000.0
2008-06-25 08:50:00,3.35867,3.35867,3.35444,3.35444,4500000.0
2008-06-25 08:51:00,3.35606,3.36022,3.35155,3.35798,7510000.0
2008-06-25 08:52:00,3.35251,3.3554,3.3456,3.34603,8250000.0
2008-06-25 08:53:00,3.35674,3.36045,3.35263,3.36045,5270000.0
2008-06-25 08:54:00,3.35377,3.36136,3.35377,3.35494,5630000.0
2008-06-25 08:55:00,3.35717,3.35873,3.35307,3.35873,6000000.0
2008-06-25 08:56:00,3.35692,3.35873,3.35303,3.35344,8250000.0
2008-06-25 08:57:00,3.35684,3.36313,3.3527,3.35604,10880000.0
2008-06-25 08:58:00,3.35717,3.35795,3.35208,3.35208,7880000.0
2008-06-25 08:59:00,3.35211,3.35784,3.35182,3.35664,6000000.0
2008-06-25 09:00:00,3.35732,3.35732,3.35378,3.35378,1510000.0
2008-06-25 09:01:00,3.35167,3.35717,3.34777,3.35703,5260000.0
2008-06-25 09:02:00,3.34725,3.35809,3.34725,3.35417,5250000.0
2008-06-25 09:03:00,3.3551,3.35857,3.34516,3.34749,7880000.0
2008-06-25 09:05:00,3.34824,3.35803,3.34824,3.35021,5260000.0
2008-06-25 09:06:00,3.35659,3.35949,3.34897,3.35331,4140000.0
2008-06-25 09:07:00,3.35367,3.35791,3.34883,3.35594,4890000.0
2008-06-25 09:08:00,3.34925,3.35761,3.34925,3.35729,7510000.0
2008-06-25 09:09:00,3.35645,3.35736,3.35065,3.35422,7140000.0
2008-06-25 09:10:00,3.3533,3.35696,3.34817,3.35651,6380000.0
2008-06-25 09:11:00,3.35725,3.35849,3.35202,3.35458,4510000.0
2008-06-25 09:12:00,3.35532,3.35532,3.34538,3.34974,4880000.0
2008-06-25 09:13:00,3.3567,3.35865,3.3519,3.35824,9000000.0
2008-06-25 09:14:00,3.35823,3.36023,3.34688,3.34688,8260000.0
2008-06-25 09:15:00,3.35513,3.35907,3.35287,3.35287,6390000.0
2008-06-25 09:16:00,3.35833,3.35833,3.35001,3.35742,7510000.0
2008-06-25 09:17:00,3.35484,3.35676,3.35309,3.35309,4510000.0
2008-06-25 09:18:00,3.35784,3.35868,3.35325,3.35394,3770000.0
2008-06-25 09:20:00,3.3529,3.35774,3.34801,3.35431,7890000.0
2008-06-25 09:21:00,3.35343,3.3582,3.34778,3.3582,7140000.0
2008-06-25 09:22:00,3.35379,3.35729,3.35015,3.35015,6380000.0
2008-06-25 09:24:00,3.35167,3.35713,3.34664,3.35645,6770000.0
2008-06-25 09:25:00,3.35649,3.35792,3.35258,3.35728,3380000.0
2008-06-25 09:29:00,3.34922,3.35797,3.34922,3.35689,9390000.0
2008-06-25 09:30:00,3.35807,3.35807,3.35409,3.35797,3380000.0
2008-06-25 09:34:00,3.3588,3.3588,3.34917,3.34917,6000000.0
2008-06-25 09:36:00,3.35279,3.35433,3.34512,3.35418,10140000.0
2008-06-25 09:37:00,3.35283,3.35561,3.35217,3.35285,6000000.0
2008-06-25 09:39:00,3.35694,3.35694,3.34578,3.35075,9380000.0
2008-06-25 09:42:00,3.35233,3.35731,3.35233,3.35731,1500000.0
2008-06-25 09:43:00,3.34817,3.35801,3.34817,3.35801,7500000.0
2008-06-25 09:44:00,3.35364,3.3574,3.34857,3.3574,11630000.0
2008-06-25 09:45:00,3.35341,3.35691,3.34585,3.3523,5630000.0
2008-06-25 09:46:00,3.35429,3.35787,3.34764,3.3519,11270000.0
2008-06-25 09:47:00,3.35015,3.35588,3.34653,3.35312,10130000.0
2008-06-25 09:48:00,3.35234,3.35439,3.34629,3.34629,8630000.0
2008-06-25 09:49:00,3.35522,3.35712,3.35134,3.35712,7890000.0
2008-06-25 09:50:00,3.35258,3.3572,3.34819,3.3572,7880000.0
2008-06-25 09:51:00,3.35697,3.35697,3.34688,3.35267,7130000.0
2008-06-25 09:52:00,3.35412,3.35917,3.35123,3.35333,7880000.0
2008-06-25 09:53:00,3.35547,3.35547,3.34612,3.35044,5250000.0
2008-06-25 09:54:00,3.35449,3.35611,3.34454,3.35471,9390000.0
2008-06-25 09:55:00,3.35514,3.35592,3.34492,3.35592,9010000.0
2008-06-25 09:56:00,3.35097,3.35709,3.35084,3.35402,3000000.0
2008-06-25 09:57:00,3.35567,3.35567,3.34899,3.35357,3760000.0
2008-06-25 09:58:00,3.35656,3.35656,3.34701,3.34707,9010000.0
2008-06-25 09:59:00,3.3456,3.35591,3.3456,3.35468,10510000.0
2008-06-25 10:00:00,3.35614,3.35614,3.34958,3.34991,4130000.0
2008-06-25 10:01:00,3.35619,3.35638,3.34665,3.35638,7140000.0
2008-06-25 10:02:00,3.35178,3.35542,3.34722,3.35137,6380000.0
2008-06-25 10:03:00,3.35276,3.35833,3.34788,3.35566,9010000.0
2008-06-25 10:04:00,3.35507,3.35764,3.34764,3.35265,5250000.0
2008-06-25 10:06:00,3.34729,3.35866,3.34617,3.35275,12380000.0
2008-06-25 10:07:00,3.3515,3.35744,3.34951,3.34951,8250000.0
2008-06-25 10:08:00,3.35706,3.3592,3.34812,3.35249,6380000.0
2008-06-25 10:10:00,3.35556,3.35758,3.34769,3.34769,5630000.0
2008-06-25 10:11:00,3.35587,3.36111,3.3489,3.35383,12410000.0
2008-06-25 10:12:00,3.35541,3.35541,3.34535,3.35409,4880000.0
2008-06-25 10:15:00,3.35619,3.35772,3.35238,3.35298,8250000.0
2008-06-25 10:16:00,3.35046,3.35588,3.35046,3.35588,2250000.0
2008-06-25 10:18:00,3.35407,3.35627,3.34682,3.35407,13140000.0
2008-06-25 10:19:00,3.35496,3.35655,3.35096,3.35218,6750000.0
2008-06-25 10:21:00,3.35426,3.35856,3.34962,3.35323,8260000.0
2008-06-25 10:22:00,3.35467,3.35823,3.35104,3.35236,6750000.0
2008-06-25 10:23:00,3.35205,3.35654,3.3488,3.35574,7140000.0
2008-06-25 10:24:00,3.35495,3.35557,3.34481,3.35408,8260000.0
2008-06-25 10:25:00,3.35027,3.35219,3.34324,3.35151,5250000.0
2008-06-25 10:26:00,3.35426,3.35426,3.34723,3.34968,7130000.0
2008-06-25 10:27:00,3.35346,3.35553,3.34983,3.35224,4880000.0
2008-06-25 10:28:00,3.34559,3.35788,3.34559,3.35435,5250000.0
2008-06-25 10:29:00,3.35117,3.35689,3.34709,3.35481,12390000.0
2008-06-25 10:30:00,3.35544,3.35544,3.34828,3.35466,4880000.0
2008-06-25 10:32:00,3.34981,3.35696,3.34735,3.34852,10510000.0
2008-06-25 10:33:00,3.35399,3.35465,3.34451,3.35166,12010000.0
2008-06-25 10:34:00,3.34824,3.35555,3.34578,3.35428,6750000.0
2008-06-25 10:35:00,3.35248,3.35248,3.34159,3.34159,4880000.0
2008-06-25 10:37:00,3.35367,3.35375,3.34808,3.35375,3750000.0
2008-06-25 10:38:00,3.35415,3.35487,3.34544,3.35487,6010000.0
2008-06-25 10:39:00,3.3492,3.35594,3.34714,3.35418,6010000.0
2008-06-25 10:40:00,3.34677,3.35571,3.34548,3.35132,15000000.0
2008-06-25 10:42:00,3.35033,3.35531,3.34591,3.349,6010000.0
2008-06-25 10:45:00,3.35424,3.35475,3.34424,3.35057,7500000.0
2008-06-25 10:46:00,3.35949,3.36086,3.35152,3.35152,5260000.0
2008-06-25 10:47:00,3.35034,3.35493,3.34522,3.34522,3000000.0
2008-06-25 10:49:00,3.35429,3.35429,3.34853,3.35021,5270000.0
2008-06-25 10:51:00,3.3513,3.35487,3.34823,3.3541,6760000.0
2008-06-25 10:52:00,3.35258,3.35549,3.35134,3.35441,6000000.0
2008-06-25 10:53:00,3.35384,3.35384,3.34512,3.35369,3750000.0
2008-06-25 10:55:00,3.35247,3.35266,3.348,3.348,3750000.0
2008-06-25 10:57:00,3.34943,3.35393,3.34792,3.3532,6000000.0
2008-06-25 10:58:00,3.3532,3.3532,3.34711,3.35292,5250000.0
2008-06-25 10:59:00,3.35336,3.35336,3.34465,3.35336,6380000.0
2008-06-25 11:00:00,3.34455,3.35469,3.34398,3.3532,14640000.0
2008-06-25 11:01:00,3.35169,3.35218,3.34724,3.35153,6000000.0
2008-06-25 11:02:00,3.35041,3.3509,3.33868,3.35088,9380000.0
2008-06-25 11:03:00,3.34842,3.35205,3.34842,3.35205,2250000.0
2008-06-25 11:04:00,3.35237,3.35237,3.34659,3.35018,7130000.0
2008-06-25 11:05:00,3.35338,3.35338,3.34385,3.35204,2630000.0
2008-06-25 11:06:00,3.34912,3.35255,3.34176,3.35255,5630000.0
2008-06-25 11:07:00,3.3454,3.35719,3.3454,3.35038,5630000.0
2008-06-25 11:08:00,3.35371,3.35371,3.3441,3.35251,6380000.0
2008-06-25 11:09:00,3.34925,3.35461,3.3449,3.35454,4880000.0
2008-06-25 11:10:00,3.34788,3.35317,3.34303,3.35005,7130000.0
2008-06-25 11:11:00,3.35277,3.35393,3.34832,3.35393,4140000.0
2008-06-25 11:13:00,3.3512,3.3548,3.34803,3.35349,6000000.0
2008-06-25 11:15:00,3.35064,3.35522,3.34903,3.35522,6000000.0
2008-06-25 11:16:00,3.35172,3.35172,3.3514,3.3514,1500000.0
2008-06-25 11:18:00,3.35325,3.35422,3.34528,3.35387,5250000.0
2008-06-25 11:19:00,3.35228,3.3543,3.34423,3.3543,6000000.0
2008-06-25 11:20:00,3.35246,3.35267,3.34161,3.34414,6000000.0
2008-06-25 11:22:00,3.3541,3.3541,3.35375,3.35375,1130000.0
2008-06-25 11:23:00,3.35351,3.35352,3.34647,3.35092,4510000.0
2008-06-25 11:26:00,3.34602,3.35137,3.34602,3.35066,5250000.0
2008-06-25 11:28:00,3.34718,3.35438,3.34718,3.35372,5630000.0
2008-06-25 11:29:00,3.34736,3.35605,3.34736,3.35082,10520000.0
2008-06-25 11:30:00,3.35512,3.35512,3.34602,3.34995,3380000.0
2008-06-25 11:31:00,3.34469,3.35438,3.34469,3.35038,4880000.0
2008-06-25 11:33:00,3.35437,3.35437,3.34688,3.35387,5250000.0
2008-06-25 11:34:00,3.35019,3.35695,3.34651,3.34651,8250000.0
2008-06-25 11:35:00,3.35417,3.35494,3.34668,3.35494,4500000.0
2008-06-25 11:36:00,3.3476,3.3476,3.34455,3.34455,1500000.0
2008-06-25 11:37:00,3.35147,3.35148,3.34272,3.34538,6000000.0
2008-06-25 11:39:00,3.34934,3.35288,3.34505,3.34845,5650000.0
2008-06-25 11:44:00,3.3539,3.3539,3.34501,3.35312,10510000.0
2008-06-25 11:45:00,3.34635,3.3553,3.3445,3.35241,6000000.0
2008-06-25 11:46:00,3.34795,3.35333,3.34543,3.35241,8630000.0
2008-06-25 11:52:00,3.35344,3.35344,3.34675,3.35306,5250000.0
2008-06-25 11:53:00,3.34744,3.352,3.34258,3.34258,8250000.0
2008-06-25 11:54:00,3.34454,3.35375,3.34454,3.34881,6000000.0
2008-06-25 11:56:00,3.34875,3.35309,3.34779,3.34995,5250000.0
2008-06-25 11:57:00,3.34947,3.3534,3.34483,3.34967,6000000.0
2008-06-25 11:58:00,3.34971,3.35621,3.34971,3.35406,6000000.0
2008-06-25 12:00:00,3.35097,3.35699,3.35008,3.35373,4880000.0
2008-06-25 12:01:00,3.34913,3.35372,3.34436,3.34985,8250000.0
2008-06-25 12:02:00,3.3529,3.35411,3.34879,3.35283,8250000.0
2008-06-25 12:04:00,3.35063,3.35404,3.34876,3.35215,6000000.0
2008-06-25 12:05:00,3.35366,3.35486,3.34907,3.35326,5250000.0
2008-06-25 12:06:00,3.35473,3.35473,3.34601,3.35355,8250000.0
2008-06-25 12:07:00,3.3531,3.3531,3.34293,3.34798,3750000.0
2008-06-25 12:09:00,3.35042,3.35564,3.34609,3.35391,5250000.0
2008-06-25 12:10:00,3.35573,3.35726,3.34667,3.35435,6760000.0
2008-06-25 12:11:00,3.35436,3.35537,3.34308,3.34308,4880000.0
2008-06-25 12:12:00,3.3537,3.35509,3.34571,3.35416,4140000.0
2008-06-25 12:13:00,3.35455,3.35557,3.3496,3.35128,7510000.0
2008-06-25 12:14:00,3.35157,3.35679,3.34671,3.35214,6760000.0
2008-06-25 12:15:00,3.35564,3.35564,3.34925,3.3552,10140000.0
2008-06-25 12:16:00,3.35535,3.35679,3.34749,3.35075,6760000.0
2008-06-25 12:17:00,3.34951,3.3567,3.34505,3.35365,4880000.0
2008-06-25 12:18:00,3.35296,3.35381,3.35091,3.35328,3000000.0
2008-06-25 12:19:00,3.35137,3.35843,3.35137,3.35343,6010000.0
2008-06-25 12:21:00,3.35626,3.35719,3.35055,3.35055,6020000.0
2008-06-25 12:22:00,3.35044,3.35719,3.35044,3.35259,7880000.0
2008-06-25 12:23:00,3.35226,3.35541,3.34937,3.35426,5640000.0
2008-06-25 12:24:00,3.35306,3.35647,3.34729,3.35598,4520000.0
2008-06-25 12:28:00,3.3562,3.3562,3.35292,3.35433,5630000.0
2008-06-25 12:29:00,3.35671,3.35671,3.34555,3.35557,7880000.0
2008-06-25 12:30:00,3.35711,3.35773,3.34812,3.35757,19510000.0
2008-06-25 12:31:00,3.35066,3.35659,3.35066,3.35659,6750000.0
2008-06-25 12:32:00,3.34744,3.36249,3.34744,3.35374,6760000.0
2008-06-25 12:33:00,3.35709,3.35709,3.34659,3.35618,6380000.0
2008-06-25 12:34:00,3.35298,3.35819,3.35261,3.35807,5250000.0
2008-06-25 12:35:00,3.35823,3.35823,3.34907,3.35454,7880000.0
2008-06-25 12:36:00,3.35622,3.35701,3.34761,3.35307,7880000.0
2008-06-25 12:37:00,3.35712,3.35726,3.34656,3.35546,6020000.0
2008-06-25 12:38:00,3.34668,3.3528,3.34658,3.3528,3750000.0
2008-06-25 12:39:00,3.34692,3.35697,3.34689,3.35473,7880000.0
2008-06-25 12:40:00,3.35249,3.35686,3.34691,3.35576,6000000.0
2008-06-25 12:41:00,3.35182,3.35721,3.34697,3.35497,6380000.0
2008-06-25 12:42:00,3.34969,3.35521,3.34494,3.35521,9380000.0
2008-06-25 12:43:00,3.35471,3.35585,3.34524,3.35149,5630000.0
2008-06-25 12:45:00,3.35559,3.35702,3.34672,3.35194,6000000.0
2008-06-25 12:46:00,3.35167,3.35667,3.34785,3.34785,7880000.0
2008-06-25 12:47:00,3.35485,3.35649,3.34599,3.35639,5260000.0
2008-06-25 12:51:00,3.35462,3.35647,3.3501,3.35407,9760000.0
2008-06-25 12:52:00,3.35483,3.35483,3.34853,3.3494,4500000.0
2008-06-25 12:53:00,3.35072,3.35501,3.34573,3.35445,6760000.0
2008-06-25 12:54:00,3.35364,3.35724,3.34662,3.34662,6000000.0
2008-06-25 12:55:00,3.35442,3.35458,3.34692,3.35441,5250000.0
2008-06-25 12:56:00,3.35623,3.35838,3.34692,3.35363,7880000.0
2008-06-25 12:58:00,3.35446,3.35485,3.34442,3.35485,12750000.0
2008-06-25 12:59:00,3.35416,3.35545,3.34378,3.35497,14630000.0
2008-06-25 13:00:00,3.35638,3.35697,3.35148,3.35588,7880000.0
2008-06-25 13:03:00,3.35315,3.35879,3.34751,3.35686,9000000.0
2008-06-25 13:04:00,3.35593,3.35593,3.34588,3.35166,6000000.0
2008-06-25 13:07:00,3.35119,3.35166,3.34608,3.35166,3750000.0
2008-06-25 13:08:00,3.35772,3.35998,3.35288,3.35579,13140000.0
2008-06-25 13:15:00,3.35691,3.35691,3.35112,3.35557,4500000.0
2008-06-25 13:16:00,3.35103,3.35669,3.34556,3.34556,11250000.0
2008-06-25 13:18:00,3.35587,3.3561,3.34557,3.3561,8630000.0
2008-06-25 13:19:00,3.357,3.35798,3.34851,3.34851,6380000.0
2008-06-25 13:20:00,3.35789,3.35789,3.34852,3.35631,9010000.0
2008-06-25 13:21:00,3.35628,3.35628,3.34831,3.35057,4880000.0
2008-06-25 13:22:00,3.35565,3.356,3.347,3.35228,6750000.0
2008-06-25 13:23:00,3.34322,3.34868,3.34152,3.34597,6760000.0
2008-06-25 13:24:00,3.35079,3.35633,3.35079,3.35633,3750000.0
2008-06-25 13:25:00,3.35709,3.35709,3.35197,3.35418,3000000.0
2008-06-25 13:26:00,3.35687,3.35825,3.35246,3.35562,5630000.0
2008-06-25 13:27:00,3.35711,3.35711,3.35,3.35613,6000000.0
2008-06-25 13:28:00,3.35512,3.35512,3.35005,3.35005,5630000.0
2008-06-25 13:29:00,3.35099,3.35674,3.34646,3.351,13500000.0
2008-06-25 13:30:00,3.35325,3.35872,3.35325,3.35578,7500000.0
2008-06-25 13:32:00,3.35394,3.35581,3.34394,3.35542,11260000.0
2008-06-25 13:33:00,3.35054,3.35772,3.34861,3.35076,9010000.0
2008-06-25 13:35:00,3.35203,3.35706,3.34667,3.34667,2250000.0
2008-06-25 13:36:00,3.35216,3.35871,3.34833,3.3569,8250000.0
2008-06-25 13:37:00,3.35549,3.35795,3.35111,3.35111,5250000.0
2008-06-25 13:38:00,3.34432,3.34894,3.33912,3.34852,10510000.0
2008-06-25 13:43:00,3.3504,3.35209,3.34501,3.34923,4170000.0
2008-06-25 13:45:00,3.35679,3.35778,3.35093,3.35288,7880000.0
2008-06-25 13:46:00,3.35563,3.35563,3.34485,3.34783,8650000.0
2008-06-25 13:47:00,3.349,3.35409,3.34443,3.35276,8630000.0
2008-06-25 13:48:00,3.34873,3.35504,3.34873,3.35289,4880000.0
2008-06-25 13:49:00,3.35407,3.35407,3.34734,3.35133,4510000.0
2008-06-25 13:50:00,3.35429,3.35429,3.34274,3.35375,12000000.0
2008-06-25 13:51:00,3.35181,3.35181,3.34731,3.34731,2630000.0
2008-06-25 13:52:00,3.35291,3.35291,3.34776,3.35129,4890000.0
2008-06-25 13:53:00,3.35232,3.35325,3.35221,3.35301,1890000.0
2008-06-25 13:54:00,3.34672,3.35353,3.34392,3.34412,6760000.0
2008-06-25 13:55:00,3.35019,3.35367,3.35019,3.35363,4510000.0
2008-06-25 13:56:00,3.35309,3.35462,3.34972,3.35361,9380000.0
2008-06-25 13:57:00,3.3465,3.35355,3.3465,3.35133,7500000.0
2008-06-25 13:58:00,3.3525,3.35378,3.34754,3.35378,6390000.0
2008-06-25 13:59:00,3.3521,3.35357,3.34718,3.34844,8260000.0
2008-06-25 14:00:00,3.35297,3.35431,3.34608,3.34892,6760000.0
2008-06-25 14:01:00,3.35226,3.35363,3.34759,3.35224,7880000.0
2008-06-25 14:02:00,3.35296,3.35296,3.34605,3.34744,6020000.0
2008-06-25 14:03:00,3.34755,3.34755,3.34755,3.34755,380000.0
2008-06-25 14:04:00,3.35179,3.35416,3.34878,3.35269,6380000.0
2008-06-25 14:05:00,3.35345,3.35413,3.34348,3.34829,7880000.0
2008-06-25 14:06:00,3.34737,3.35422,3.34552,3.34902,9000000.0
2008-06-25 14:07:00,3.34778,3.35198,3.34778,3.34923,4880000.0
2008-06-25 14:08:00,3.34364,3.35347,3.34364,3.34407,3010000.0
2008-06-25 14:09:00,3.35121,3.35121,3.34243,3.34243,4140000.0
2008-06-25 14:10:00,3.35373,3.35373,3.34887,3.35301,4510000.0
2008-06-25 14:12:00,3.34565,3.35374,3.34565,3.35209,3760000.0
2008-06-25 14:13:00,3.34968,3.35511,3.34878,3.35213,5260000.0
2008-06-25 14:14:00,3.35027,3.35227,3.34274,3.34274,3380000.0
2008-06-25 14:15:00,3.35297,3.35429,3.34774,3.35085,9760000.0
2008-06-25 14:16:00,3.34917,3.35496,3.34454,3.35155,7520000.0
2008-06-25 14:17:00,3.35127,3.35176,3.34108,3.35143,7510000.0
2008-06-25 14:18:00,3.34861,3.35272,3.34384,3.3514,5640000.0
2008-06-25 14:19:00,3.35213,3.35309,3.34403,3.353,7130000.0
2008-06-25 14:20:00,3.34459,3.353,3.34374,3.34374,4880000.0
2008-06-25 14:24:00,3.34672,3.35182,3.3409,3.35052,8650000.0
2008-06-25 14:28:00,3.35116,3.35152,3.346,3.34794,9380000.0
2008-06-25 14:29:00,3.34333,3.35382,3.34333,3.34909,8630000.0
2008-06-25 14:30:00,3.35222,3.35222,3.34441,3.35221,9000000.0
2008-06-25 14:31:00,3.35038,3.35236,3.34553,3.34739,6760000.0
2008-06-25 14:32:00,3.34367,3.35315,3.3415,3.35315,7520000.0
2008-06-25 14:33:00,3.34387,3.35275,3.34387,3.34841,4130000.0
2008-06-25 14:34:00,3.34366,3.35141,3.34033,3.34033,5250000.0
2008-06-25 14:35:00,3.35041,3.35205,3.34223,3.3513,4890000.0
2008-06-25 14:36:00,3.3495,3.35115,3.34648,3.35029,4510000.0
2008-06-25 14:37:00,3.34276,3.35224,3.34263,3.35173,5630000.0
2008-06-25 14:38:00,3.34406,3.35308,3.3436,3.34854,10140000.0
2008-06-25 14:39:00,3.34783,3.35214,3.34746,3.35201,6010000.0
2008-06-25 14:40:00,3.3507,3.3518,3.34395,3.34802,5250000.0
2008-06-25 14:41:00,3.34522,3.35197,3.34327,3.35197,3010000.0
2008-06-25 14:42:00,3.35108,3.35142,3.34192,3.34762,7510000.0
2008-06-25 14:44:00,3.35224,3.35301,3.34297,3.34983,9380000.0
2008-06-25 14:45:00,3.35146,3.35273,3.33984,3.35273,8260000.0
2008-06-25 14:46:00,3.35392,3.35743,3.34432,3.34432,6010000.0
2008-06-25 14:47:00,3.3493,3.35708,3.34422,3.35009,6390000.0
2008-06-25 14:48:00,3.35277,3.35277,3.34761,3.35075,5250000.0
2008-06-25 14:49:00,3.34905,3.35305,3.34536,3.34774,3760000.0
2008-06-25 14:50:00,3.34722,3.35253,3.34666,3.35247,10130000.0
2008-06-25 14:51:00,3.34775,3.35313,3.34775,3.34812,6000000.0
2008-06-25 14:52:00,3.34922,3.35204,3.34362,3.34362,6000000.0
2008-06-25 14:54:00,3.34623,3.35343,3.34623,3.35196,6770000.0
2008-06-25 14:55:00,3.35278,3.35278,3.34311,3.34809,6760000.0
2008-06-25 14:56:00,3.34975,3.35053,3.34403,3.34403,4530000.0
2008-06-25 14:57:00,3.34432,3.3519,3.34432,3.34915,4140000.0
2008-06-25 14:58:00,3.35045,3.35172,3.34185,3.34185,4520000.0
2008-06-25 14:59:00,3.3495,3.3554,3.33964,3.33964,13510000.0
2008-06-25 15:00:00,3.34822,3.35291,3.34571,3.34757,9400000.0
2008-06-25 15:01:00,3.34981,3.34998,3.34115,3.34998,8270000.0
2008-06-25 15:02:00,3.35056,3.35147,3.34233,3.35001,10510000.0
2008-06-25 15:03:00,3.34562,3.34943,3.34319,3.34821,3750000.0
2008-06-25 15:04:00,3.34713,3.35098,3.34002,3.34754,10500000.0
2008-06-25 15:05:00,3.34638,3.34967,3.34333,3.34887,9760000.0
2008-06-25 15:06:00,3.34539,3.35125,3.34052,3.35027,7150000.0
2008-06-25 15:07:00,3.34913,3.3516,3.33912,3.35105,6020000.0
2008-06-25 15:08:00,3.35036,3.35159,3.34621,3.34621,4890000.0
2008-06-25 15:09:00,3.35129,3.35137,3.34121,3.34994,7500000.0
2008-06-25 15:10:00,3.3501,3.35049,3.34127,3.34578,5260000.0
2008-06-25 15:11:00,3.3509,3.3509,3.33751,3.34658,8260000.0
2008-06-25 15:12:00,3.34588,3.34991,3.34559,3.34913,4510000.0
2008-06-25 15:13:00,3.34996,3.35039,3.34516,3.34971,3750000.0
2008-06-25 15:14:00,3.35083,3.35174,3.34178,3.34964,13540000.0
2008-06-25 15:15:00,3.34561,3.3508,3.34087,3.35008,9010000.0
2008-06-25 15:18:00,3.35027,3.35037,3.34162,3.34727,7520000.0
2008-06-25 15:19:00,3.34928,3.34977,3.3449,3.34977,4510000.0
2008-06-25 15:20:00,3.34907,3.34907,3.34907,3.34907,380000.0
2008-06-25 15:21:00,3.34606,3.35112,3.34207,3.35017,3760000.0
2008-06-25 15:22:00,3.34749,3.35036,3.34483,3.34996,5260000.0
2008-06-25 15:23:00,3.34825,3.35101,3.34026,3.35041,6770000.0
2008-06-25 15:24:00,3.34449,3.34838,3.33781,3.34838,7130000.0
2008-06-25 15:25:00,3.34816,3.34868,3.34409,3.34802,5260000.0
2008-06-25 15:26:00,3.35162,3.35264,3.34254,3.34715,6000000.0
2008-06-25 15:27:00,3.34535,3.35011,3.34045,3.34663,5250000.0
2008-06-25 15:28:00,3.34972,3.35013,3.34446,3.3499,5630000.0
2008-06-25 15:29:00,3.34955,3.35204,3.34245,3.34492,4890000.0
2008-06-25 15:30:00,3.35205,3.35205,3.34519,3.34521,7880000.0
2008-06-25 15:31:00,3.34775,3.34942,3.34231,3.3429,12000000.0
2008-06-25 15:32:00,3.34981,3.35149,3.34363,3.34957,7140000.0
2008-06-25 15:33:00,3.3466,3.35126,3.34595,3.34919,4880000.0
2008-06-25 15:34:00,3.34819,3.35104,3.34259,3.34877,6380000.0
2008-06-25 15:36:00,3.3489,3.3489,3.34591,3.34591,2250000.0
2008-06-25 15:37:00,3.34083,3.34934,3.34016,3.34016,9000000.0
2008-06-25 15:38:00,3.34936,3.34982,3.34405,3.34895,6000000.0
2008-06-25 15:39:00,3.34902,3.35284,3.34124,3.34124,12000000.0
2008-06-25 15:40:00,3.34936,3.35124,3.34133,3.35124,7500000.0
2008-06-25 15:42:00,3.34813,3.34813,3.33689,3.33902,7880000.0
2008-06-25 15:43:00,3.34612,3.34977,3.34358,3.34844,9000000.0
2008-06-25 15:44:00,3.34708,3.35257,3.34708,3.3483,5260000.0
2008-06-25 15:45:00,3.35002,3.35002,3.35002,3.35002,750000.0
2008-06-25 15:46:00,3.3507,3.3507,3.33919,3.3491,5630000.0
2008-06-25 15:47:00,3.34833,3.34833,3.34389,3.34389,1500000.0
2008-06-25 15:49:00,3.34874,3.35004,3.34461,3.34556,4880000.0
2008-06-25 15:50:00,3.35176,3.35301,3.34663,3.35096,9000000.0
2008-06-25 15:51:00,3.34457,3.34949,3.34265,3.34899,8260000.0
2008-06-25 15:52:00,3.34174,3.35002,3.34174,3.35002,3750000.0
2008-06-25 15:53:00,3.34447,3.3478,3.33864,3.33864,8260000.0
2008-06-25 15:54:00,3.34875,3.3496,3.34357,3.34357,7880000.0
2008-06-25 15:55:00,3.34227,3.34923,3.34227,3.34838,6750000.0
2008-06-25 15:56:00,3.3482,3.3487,3.34409,3.3469,5260000.0
2008-06-25 15:58:00,3.34593,3.34932,3.34593,3.34883,8250000.0
2008-06-25 15:59:00,3.34535,3.34987,3.34344,3.34778,11270000.0
2008-06-25 16:00:00,3.3491,3.3491,3.3415,3.34681,6380000.0
2008-06-25 16:01:00,3.34552,3.35321,3.33865,3.34481,9390000.0
2008-06-25 16:02:00,3.34365,3.34935,3.34365,3.3452,6010000.0
2008-06-25 16:03:00,3.34398,3.34917,3.34398,3.34839,5630000.0
2008-06-25 16:04:00,3.34645,3.35297,3.3416,3.34987,7140000.0
2008-06-25 16:05:00,3.34401,3.34988,3.34401,3.34951,4900000.0
2008-06-25 16:06:00,3.35,3.35039,3.33951,3.34489,10500000.0
2008-06-25 16:07:00,3.35066,3.35074,3.34368,3.35074,6000000.0
2008-06-25 16:09:00,3.34949,3.3496,3.34028,3.34526,7140000.0
2008-06-25 16:10:00,3.34886,3.34946,3.33527,3.34946,12010000.0
2008-06-25 16:12:00,3.34339,3.35065,3.34339,3.34979,9000000.0
2008-06-25 16:13:00,3.34738,3.34883,3.34012,3.34487,5630000.0
2008-06-25 16:14:00,3.35196,3.35205,3.33986,3.34918,4880000.0
2008-06-25 16:15:00,3.34436,3.34491,3.34263,3.34263,2250000.0
2008-06-25 16:16:00,3.34662,3.35256,3.34244,3.34615,7140000.0
2008-06-25 16:18:00,3.34873,3.34873,3.33893,3.34372,9760000.0
2008-06-25 16:19:00,3.3485,3.35008,3.34649,3.35008,6000000.0
2008-06-25 16:20:00,3.34853,3.3513,3.34126,3.34655,7510000.0
2008-06-25 16:21:00,3.34361,3.35001,3.34229,3.34229,6380000.0
2008-06-25 16:22:00,3.35019,3.35285,3.34302,3.34801,4890000.0
2008-06-25 16:23:00,3.34634,3.35174,3.34565,3.34589,7880000.0
2008-06-25 16:24:00,3.34768,3.35171,3.34287,3.34955,7140000.0
2008-06-25 16:25:00,3.35152,3.35198,3.3418,3.3418,6000000.0
2008-06-25 16:26:00,3.3469,3.35036,3.34349,3.3469,7880000.0
2008-06-25 16:27:00,3.33879,3.35195,3.33879,3.34961,9000000.0
2008-06-25 16:28:00,3.34993,3.35015,3.34393,3.34838,5260000.0
2008-06-25 16:29:00,3.34662,3.35134,3.34194,3.35031,3770000.0
2008-06-25 16:30:00,3.34617,3.35183,3.34363,3.3483,5630000.0
2008-06-25 16:31:00,3.34344,3.34862,3.34323,3.34717,8250000.0
2008-06-25 16:32:00,3.34857,3.34918,3.33773,3.34302,8260000.0
2008-06-25 16:33:00,3.35123,3.35123,3.34037,3.345,9010000.0
2008-06-25 16:34:00,3.34719,3.3512,3.34131,3.34643,9010000.0
2008-06-25 16:35:00,3.35083,3.35185,3.33906,3.33906,6760000.0
2008-06-25 16:36:00,3.34762,3.34951,3.33907,3.34843,9380000.0
2008-06-25 16:37:00,3.35111,3.35321,3.34727,3.35103,10130000.0
2008-06-25 16:38:00,3.35203,3.35431,3.3466,3.34941,5640000.0
2008-06-25 16:39:00,3.35205,3.35205,3.34077,3.35029,7150000.0
2008-06-25 16:40:00,3.3494,3.3512,3.34112,3.34459,5250000.0
2008-06-25 16:41:00,3.35026,3.35059,3.33905,3.34864,4880000.0
2008-06-25 16:42:00,3.34998,3.35098,3.34232,3.34232,5250000.0
2008-06-25 16:43:00,3.34989,3.35087,3.34566,3.35079,5260000.0
2008-06-25 16:44:00,3.35059,3.35141,3.34924,3.35066,6760000.0
2008-06-25 16:45:00,3.3489,3.34893,3.33969,3.34522,7140000.0
2008-06-25 16:46:00,3.34306,3.35264,3.34306,3.3473,7510000.0
2008-06-25 16:47:00,3.34046,3.34959,3.34046,3.34718,7130000.0
2008-06-25 16:48:00,3.35004,3.35229,3.34793,3.3517,5250000.0
2008-06-25 16:49:00,3.34708,3.35147,3.33988,3.34717,8630000.0
2008-06-25 16:51:00,3.34739,3.34919,3.34021,3.34548,6770000.0
2008-06-25 16:52:00,3.35036,3.35139,3.34092,3.35078,4880000.0
2008-06-25 16:53:00,3.34528,3.34974,3.34519,3.34519,4880000.0
2008-06-25 16:54:00,3.34993,3.34993,3.33984,3.34611,7150000.0
2008-06-25 16:55:00,3.35035,3.35035,3.34081,3.34901,6000000.0
2008-06-25 16:56:00,3.35046,3.35076,3.34394,3.34991,3750000.0
2008-06-25 16:57:00,3.34616,3.35163,3.34052,3.34052,5630000.0
2008-06-25 16:58:00,3.3444,3.34805,3.34185,3.34725,8630000.0
2008-06-25 16:59:00,3.34858,3.34864,3.33765,3.34528,11630000.0
2008-06-25 17:00:00,3.34864,3.34864,3.33816,3.33816,9020000.0
2008-06-25 17:01:00,3.34791,3.34791,3.33735,3.34527,8250000.0
2008-06-25 17:02:00,3.34375,3.34917,3.34238,3.349,6750000.0
2008-06-25 17:03:00,3.3479,3.34794,3.33909,3.34323,9760000.0
2008-06-25 17:04:00,3.34874,3.35355,3.34218,3.35077,9010000.0
2008-06-25 17:05:00,3.34082,3.35064,3.34082,3.34514,6390000.0
2008-06-25 17:06:00,3.34502,3.34939,3.33953,3.34939,6010000.0
2008-06-25 17:07:00,3.34549,3.3508,3.34455,3.34968,8630000.0
2008-06-25 17:08:00,3.34457,3.35022,3.34457,3.3477,7130000.0
2008-06-25 17:09:00,3.35033,3.35033,3.33724,3.34896,10520000.0
2008-06-25 17:10:00,3.35169,3.3521,3.34354,3.35191,5630000.0
2008-06-25 17:11:00,3.34805,3.35372,3.34234,3.34695,7130000.0
2008-06-25 17:12:00,3.35173,3.35245,3.34276,3.34379,5630000.0
2008-06-25 17:15:00,3.35308,3.35308,3.34512,3.34951,12380000.0
2008-06-25 17:16:00,3.35105,3.35212,3.34585,3.35212,6000000.0
2008-06-25 17:17:00,3.35163,3.35163,3.33781,3.34365,7880000.0
2008-06-25 17:18:00,3.35061,3.35061,3.34141,3.34141,6760000.0
2008-06-25 17:19:00,3.35206,3.35206,3.3408,3.3501,8250000.0
2008-06-25 17:20:00,3.35185,3.35225,3.34702,3.35146,3750000.0
2008-06-25 17:21:00,3.34342,3.35292,3.34342,3.35269,5250000.0
2008-06-25 17:24:00,3.35085,3.35085,3.34255,3.34872,7130000.0
2008-06-25 17:25:00,3.3447,3.34969,3.34004,3.34727,4880000.0
2008-06-25 17:26:00,3.3482,3.3482,3.33945,3.34742,4880000.0
2008-06-25 17:27:00,3.34891,3.34947,3.34318,3.34398,7130000.0
2008-06-25 17:28:00,3.34871,3.34889,3.34318,3.34667,4890000.0
2008-06-25 17:29:00,3.34874,3.34874,3.34059,3.34838,5630000.0
2008-06-25 17:30:00,3.34969,3.34969,3.33771,3.34223,5250000.0
2008-06-25 17:31:00,3.34941,3.35065,3.34455,3.34921,5260000.0
2008-06-25 17:32:00,3.34822,3.34979,3.3393,3.34045,7510000.0
2008-06-25 17:34:00,3.34909,3.35107,3.34476,3.34476,6000000.0
2008-06-25 17:35:00,3.34652,3.35415,3.34271,3.3439,23640000.0
2008-06-25 17:36:00,3.34136,3.34758,3.34136,3.34212,7880000.0
2008-06-25 17:38:00,3.34594,3.35042,3.33767,3.34982,5630000.0
2008-06-25 17:39:00,3.34904,3.35031,3.3457,3.34995,4510000.0
2008-06-25 17:40:00,3.34614,3.34749,3.33508,3.34749,5630000.0
2008-06-25 17:41:00,3.34382,3.34942,3.33965,3.34797,6010000.0
2008-06-25 17:42:00,3.34677,3.34784,3.34322,3.34779,6380000.0
2008-06-25 17:43:00,3.34895,3.34928,3.34073,3.3456,7880000.0
2008-06-25 17:44:00,3.34743,3.34865,3.34054,3.34384,8260000.0
2008-06-25 17:45:00,3.34488,3.34973,3.34444,3.34973,8250000.0
2008-06-25 17:47:00,3.34744,3.34932,3.33982,3.34932,7140000.0
2008-06-25 17:48:00,3.3433,3.34869,3.34121,3.34787,7500000.0
2008-06-25 17:49:00,3.34869,3.34942,3.33983,3.34408,4510000.0
2008-06-25 17:51:00,3.3447,3.34947,3.33986,3.34932,6000000.0
2008-06-25 17:54:00,3.34584,3.34935,3.34397,3.34935,5630000.0
2008-06-25 17:55:00,3.34872,3.34872,3.33624,3.3465,9390000.0
2008-06-25 17:56:00,3.34667,3.34891,3.34405,3.34861,7130000.0
2008-06-25 17:57:00,3.34507,3.34695,3.33679,3.34495,4130000.0
2008-06-25 18:00:00,3.34242,3.34963,3.34022,3.34035,10500000.0
2008-06-25 18:04:00,3.34688,3.35152,3.34103,3.34653,5640000.0
2008-06-25 18:05:00,3.3497,3.35463,3.34203,3.35093,7130000.0
2008-06-25 18:06:00,3.34643,3.34913,3.34132,3.34805,10140000.0
2008-06-25 18:08:00,3.34694,3.34733,3.33709,3.33837,5640000.0
2008-06-25 18:09:00,3.34767,3.34819,3.34304,3.34304,4880000.0
2008-06-25 18:12:00,3.34313,3.34862,3.34313,3.34328,6760000.0
2008-06-25 18:13:00,3.34846,3.3485,3.33873,3.34691,7130000.0
2008-06-25 18:15:00,3.34392,3.35093,3.34392,3.34951,4880000.0
2008-06-25 18:16:00,3.34944,3.34944,3.34404,3.34732,5630000.0
2008-06-25 18:17:00,3.34749,3.34986,3.34062,3.34797,10880000.0
2008-06-25 18:19:00,3.33941,3.3484,3.33785,3.3484,9380000.0
2008-06-25 18:20:00,3.34283,3.34848,3.33806,3.34848,11260000.0
2008-06-25 18:21:00,3.34886,3.34958,3.34418,3.34509,9760000.0
2008-06-25 18:22:00,3.3493,3.35083,3.34172,3.34949,6000000.0
2008-06-25 18:23:00,3.34847,3.34872,3.33919,3.34779,6760000.0
2008-06-25 18:30:00,3.34793,3.34793,3.33819,3.33819,1130000.0
2008-06-25 18:31:00,3.34594,3.34937,3.33774,3.33774,4130000.0
2008-06-25 18:33:00,3.34738,3.34944,3.33973,3.34944,4510000.0
2008-06-25 18:35:00,3.34557,3.35196,3.34481,3.34931,7130000.0
2008-06-25 18:36:00,3.34467,3.35119,3.34467,3.34881,6760000.0
2008-06-25 18:37:00,3.34863,3.34968,3.33827,3.34968,7130000.0
2008-06-25 18:38:00,3.34587,3.34889,3.34268,3.34889,6380000.0
2008-06-25 18:45:00,3.34514,3.35022,3.34082,3.34647,5250000.0
2008-06-25 18:46:00,3.34456,3.35047,3.34389,3.34507,6750000.0
2008-06-25 18:49:00,3.34705,3.34922,3.34272,3.34272,4880000.0
2008-06-25 19:00:00,3.34915,3.35047,3.3412,3.3493,9010000.0
2008-06-25 19:03:00,3.34257,3.34616,3.34098,3.34489,6390000.0
2008-06-25 19:07:00,3.3477,3.34892,3.34385,3.34892,5250000.0
2008-06-25 19:08:00,3.34813,3.34984,3.34281,3.34749,6000000.0
2008-06-25 19:15:00,3.34482,3.34905,3.33816,3.34905,4130000.0
2008-06-25 19:18:00,3.33817,3.34991,3.33817,3.34991,5250000.0
2008-06-25 19:22:00,3.34186,3.34814,3.3387,3.34296,6750000.0
2008-06-25 19:25:00,3.34856,3.34938,3.33982,3.33982,9000000.0
2008-06-25 19:30:00,3.34442,3.34972,3.34032,3.34438,9380000.0
2008-06-25 19:34:00,3.34243,3.34425,3.33566,3.34177,4540000.0
2008-06-25 19:37:00,3.34851,3.34996,3.33972,3.34537,3020000.0
2008-06-25 19:45:00,3.34454,3.34962,3.34022,3.34519,4170000.0
2008-06-25 19:47:00,3.34036,3.34768,3.33594,3.34242,7880000.0
2008-06-25 19:48:00,3.34775,3.34905,3.34325,3.34905,3750000.0
2008-06-25 19:51:00,3.34414,3.34922,3.33982,3.34479,4540000.0
2008-06-25 19:54:00,3.34317,3.3496,3.33831,3.34496,4540000.0
2008-06-25 19:56:00,3.34759,3.34882,3.34759,3.34882,1130000.0
2008-06-25 19:57:00,3.34318,3.34969,3.33865,3.3451,4910000.0
2008-06-25 20:00:00,3.34458,3.3496,3.34059,3.34455,4910000.0
2008-06-25 20:03:00,3.34296,3.34807,3.34027,3.34412,4170000.0
2008-06-25 20:10:00,3.34168,3.34168,3.34168,3.34168,380000.0
2008-06-25 20:11:00,3.34514,3.35022,3.34082,3.34579,4170000.0
2008-06-25 20:13:00,3.35056,3.35056,3.34361,3.34512,4890000.0
2008-06-25 20:14:00,3.34543,3.35039,3.34051,3.34828,4510000.0
2008-06-25 20:15:00,3.34878,3.34934,3.34637,3.34777,5250000.0
2008-06-25 20:16:00,3.34997,3.34997,3.34122,3.34122,1500000.0
2008-06-25 20:17:00,3.34899,3.34907,3.33859,3.34849,6380000.0
2008-06-25 20:20:00,3.34404,3.34912,3.33972,3.34469,3800000.0
2008-06-25 20:25:00,3.33848,3.35023,3.33848,3.34987,4880000.0
2008-06-25 20:26:00,3.34834,3.35027,3.34473,3.34957,4510000.0
2008-06-25 20:27:00,3.33904,3.3484,3.33821,3.3484,10130000.0
2008-06-25 20:28:00,3.34968,3.3527,3.34535,3.34535,5630000.0
2008-06-25 20:30:00,3.35023,3.35023,3.33807,3.34431,4500000.0
2008-06-25 20:33:00,3.34997,3.34997,3.33899,3.34423,6390000.0
2008-06-25 20:34:00,3.35001,3.35001,3.34014,3.34014,7510000.0
2008-06-25 20:35:00,3.35063,3.35063,3.34333,3.34793,4880000.0
2008-06-25 20:36:00,3.34689,3.34936,3.33875,3.34936,7510000.0
2008-06-25 20:39:00,3.34802,3.34988,3.33967,3.34942,11270000.0
2008-06-25 20:40:00,3.35062,3.35062,3.34767,3.34863,3380000.0
2008-06-25 20:41:00,3.34933,3.34987,3.3448,3.34929,4510000.0
2008-06-25 20:42:00,3.34351,3.34967,3.34022,3.34531,3760000.0
2008-06-25 20:43:00,3.34737,3.35139,3.34633,3.35105,6770000.0
2008-06-25 20:44:00,3.344,3.34807,3.33498,3.34458,6020000.0
2008-06-25 20:45:00,3.34589,3.34873,3.34589,3.34873,1500000.0
2008-06-25 20:46:00,3.34964,3.35,3.33653,3.34345,10150000.0
2008-06-25 20:48:00,3.3436,3.34909,3.34007,3.34558,4910000.0
2008-06-25 20:53:00,3.35144,3.35144,3.34162,3.34162,1880000.0
2008-06-25 20:54:00,3.34517,3.34894,3.34491,3.34644,3760000.0
2008-06-25 20:55:00,3.34493,3.35022,3.34082,3.34082,9000000.0
2008-06-25 20:56:00,3.34731,3.34985,3.34469,3.34868,3380000.0
2008-06-25 20:57:00,3.34989,3.34989,3.34603,3.34603,2250000.0
2008-06-25 21:00:00,3.35089,3.35089,3.35089,3.35089,380000.0
2008-06-25 21:01:00,3.34413,3.35336,3.3406,3.34705,4170000.0
2008-06-25 21:04:00,3.35102,3.35151,3.34162,3.34573,3750000.0
2008-06-25 21:07:00,3.34683,3.35195,3.34409,3.34928,7510000.0
2008-06-25 21:08:00,3.34716,3.34949,3.34097,3.34949,6010000.0
2008-06-25 21:10:00,3.34307,3.34787,3.33641,3.3445,8300000.0
2008-06-25 21:11:00,3.34612,3.34835,3.34344,3.34522,2650000.0
2008-06-25 21:12:00,3.34602,3.34824,3.34143,3.34756,4140000.0
2008-06-25 21:15:00,3.3429,3.3429,3.3429,3.3429,750000.0
2008-06-25 21:16:00,3.34361,3.34564,3.34031,3.34259,6750000.0
2008-06-25 21:17:00,3.34426,3.34784,3.34314,3.34662,7500000.0
2008-06-25 21:18:00,3.34604,3.34724,3.34124,3.34425,5250000.0
2008-06-25 21:19:00,3.34955,3.34955,3.33978,3.34693,6010000.0
2008-06-25 21:21:00,3.33878,3.34883,3.33878,3.34856,8650000.0
2008-06-25 21:26:00,3.34575,3.34785,3.34356,3.34781,4890000.0
2008-06-25 21:27:00,3.34199,3.34795,3.33763,3.33763,3010000.0
2008-06-25 21:29:00,3.3419,3.34699,3.33858,3.34459,5250000.0
2008-06-25 21:30:00,3.35009,3.35009,3.35009,3.35009,1500000.0
2008-06-25 21:35:00,3.34285,3.3496,3.33967,3.34546,4170000.0
2008-06-25 21:45:00,3.35152,3.35152,3.34678,3.35009,5250000.0
2008-06-25 21:48:00,3.34515,3.3498,3.34036,3.3451,3800000.0
2008-06-25 21:53:00,3.3451,3.34856,3.33976,3.3448,5280000.0
2008-06-25 21:57:00,3.34214,3.34947,3.33854,3.34517,4170000.0
2008-06-25 22:00:00,3.34519,3.34519,3.34391,3.34391,1510000.0
2008-06-25 22:01:00,3.34454,3.35104,3.34036,3.34546,4170000.0
2008-06-25 22:06:00,3.34689,3.34883,3.345,3.34883,4130000.0
2008-06-25 22:13:00,3.34189,3.34764,3.33869,3.34207,5280000.0
2008-06-25 22:15:00,3.34629,3.35072,3.34629,3.35072,760000.0
2008-06-25 22:16:00,3.34384,3.34892,3.33952,3.34449,4170000.0
2008-06-25 22:18:00,3.33753,3.34793,3.33753,3.34731,3750000.0
2008-06-25 22:24:00,3.3469,3.34726,3.33987,3.3448,4160000.0
2008-06-25 22:25:00,3.34212,3.34925,3.33819,3.34508,4540000.0
2008-06-25 22:30:00,3.34949,3.34949,3.34152,3.34744,3750000.0
2008-06-25 22:41:00,3.34225,3.35082,3.33829,3.34604,4540000.0
2008-06-25 22:43:00,3.34447,3.34832,3.33997,3.34457,4130000.0
2008-06-25 22:45:00,3.34624,3.35132,3.34192,3.34689,4540000.0
2008-06-25 22:59:00,3.3392,3.34831,3.33242,3.34677,13910000.0
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 23:30:00,3.34624,3.35132,3.34192,3.34689,4540000.0
2008-06-25 23:38:00,3.34229,3.34762,3.33896,3.34427,4540000.0
2008-06-25 23:42:00,3.34414,3.34689,3.33838,3.34389,5650000.0
2008-06-25 23:45:00,3.34712,3.35192,3.34252,3.34252,6770000.0
2008-06-26 00:00:00,3.34634,3.35142,3.34202,3.34699,5280000.0
2008-06-26 00:02:00,3.33908,3.33908,3.33908,3.33908,750000.0
2008-06-26 00:03:00,3.33528,3.34164,3.33291,3.33986,7130000.0
2008-06-26 00:04:00,3.33962,3.33962,3.33962,3.33962,750000.0
2008-06-26 00:05:00,3.33651,3.33913,3.33455,3.33455,2250000.0
2008-06-26 00:08:00,3.33486,3.33962,3.33417,3.33771,4500000.0
2008-06-26 00:13:00,3.33462,3.33942,3.33002,3.33002,6770000.0
2008-06-26 00:15:00,3.3445,3.345,3.3358,3.3358,4540000.0
2008-06-26 00:18:00,3.33433,3.33962,3.33433,3.33962,760000.0
2008-06-26 00:19:00,3.33432,3.33432,3.33432,3.33432,760000.0
2008-06-26 00:20:00,3.33982,3.33982,3.33982,3.33982,380000.0
2008-06-26 00:21:00,3.33454,3.33962,3.33022,3.33519,4910000.0
2008-06-26 00:22:00,3.33499,3.33499,3.33499,3.33499,380000.0
2008-06-26 00:29:00,3.33273,3.33937,3.33002,3.33421,7500000.0
2008-06-26 00:30:00,3.34701,3.34701,3.34124,3.34124,2630000.0
2008-06-26 00:31:00,3.33881,3.33881,3.33799,3.33799,1500000.0
2008-06-26 00:33:00,3.33867,3.33942,3.33499,3.33499,2260000.0
2008-06-26 00:34:00,3.33807,3.33807,3.33044,3.33044,1500000.0
2008-06-26 00:36:00,3.33454,3.33962,3.33022,3.33519,4540000.0
2008-06-26 00:37:00,3.33982,3.33982,3.33982,3.33982,380000.0
2008-06-26 00:38:00,3.33482,3.33869,3.33482,3.33869,760000.0
2008-06-26 00:40:00,3.33454,3.33962,3.33022,3.33519,4540000.0
2008-06-26 00:41:00,3.33539,3.33539,3.33539,3.33539,380000.0
2008-06-26 00:42:00,3.33022,3.33839,3.33022,3.33839,1130000.0
2008-06-26 00:44:00,3.34883,3.35128,3.34097,3.3498,10520000.0
2008-06-26 00:45:00,3.34977,3.34977,3.34977,3.34977,750000.0
2008-06-26 00:46:00,3.34606,3.34996,3.34457,3.34457,4880000.0
2008-06-26 00:47:00,3.33432,3.33614,3.33432,3.33614,1500000.0
2008-06-26 00:49:00,3.33748,3.34012,3.33072,3.33946,4500000.0
2008-06-26 00:50:00,3.34898,3.34942,3.34665,3.34942,4880000.0
2008-06-26 00:51:00,3.33949,3.34125,3.33688,3.33834,1890000.0
2008-06-26 00:53:00,3.33694,3.34202,3.33262,3.33759,4170000.0
2008-06-26 00:56:00,3.33784,3.34739,3.33784,3.34414,4540000.0
2008-06-26 01:00:00,3.34489,3.34494,3.33639,3.33639,4170000.0
2008-06-26 01:05:00,3.33564,3.34072,3.33132,3.33629,4170000.0
2008-06-26 01:07:00,3.34393,3.34718,3.33922,3.34363,4170000.0
2008-06-26 01:11:00,3.3402,3.34944,3.3402,3.34944,760000.0
2008-06-26 01:12:00,3.34393,3.34821,3.3393,3.34421,4170000.0
2008-06-26 01:15:00,3.34614,3.35122,3.34182,3.34679,4170000.0
2008-06-26 01:17:00,3.33584,3.34092,3.33152,3.33649,4170000.0
2008-06-26 01:21:00,3.33694,3.34202,3.33262,3.33759,4540000.0
2008-06-26 01:25:00,3.33504,3.34012,3.33072,3.33569,4540000.0
2008-06-26 01:29:00,3.33523,3.34052,3.33112,3.34052,6040000.0
2008-06-26 01:30:00,3.35092,3.35092,3.35092,3.35092,750000.0
2008-06-26 01:34:00,3.33474,3.33982,3.33042,3.33539,4910000.0
2008-06-26 01:38:00,3.34057,3.34118,3.33378,3.33909,7880000.0
2008-06-26 01:41:00,3.33544,3.34052,3.33112,3.33609,5280000.0
2008-06-26 01:45:00,3.34521,3.34691,3.33807,3.33807,4170000.0
2008-06-26 01:51:00,3.33434,3.33942,3.33002,3.33499,4540000.0
2008-06-26 01:55:00,3.33454,3.33962,3.33022,3.33519,4910000.0
2008-06-26 02:00:00,3.34538,3.34955,3.34003,3.34393,4910000.0
2008-06-26 02:08:00,3.34254,3.35002,3.33952,3.34587,4170000.0
2008-06-26 02:14:00,3.34072,3.34072,3.33629,3.33629,760000.0
2008-06-26 02:15:00,3.35122,3.35122,3.35122,3.35122,380000.0
2008-06-26 02:19:00,3.33584,3.34092,3.33152,3.33649,4540000.0
2008-06-26 02:25:00,3.33544,3.34052,3.33112,3.33609,4170000.0
2008-06-26 02:30:00,3.34242,3.34242,3.34242,3.34242,750000.0
2008-06-26 02:31:00,3.33524,3.34032,3.33092,3.33589,4170000.0
2008-06-26 02:35:00,3.33454,3.33962,3.33022,3.33519,4910000.0
2008-06-26 02:41:00,3.33504,3.34012,3.33072,3.33569,4540000.0
2008-06-26 02:43:00,3.33524,3.34032,3.33092,3.33589,4540000.0
2008-06-26 02:45:00,3.34835,3.34835,3.33308,3.33308,1140000.0
2008-06-26 02:48:00,3.33889,3.33889,3.33889,3.33889,380000.0
2008-06-26 02:49:00,3.33584,3.34092,3.33152,3.33649,4540000.0
2008-06-26 02:52:00,3.33604,3.34112,3.33172,3.33669,4540000.0
2008-06-26 02:54:00,3.33504,3.34012,3.33072,3.34012,4540000.0
2008-06-26 02:57:00,3.33544,3.34052,3.33112,3.33609,4910000.0
2008-06-26 03:00:00,3.34498,3.34774,3.33743,3.33743,4910000.0
2008-06-26 03:03:00,3.33702,3.33702,3.33702,3.33702,750000.0
2008-06-26 03:07:00,3.33584,3.34092,3.33152,3.34092,4910000.0
2008-06-26 03:09:00,3.33624,3.34132,3.33192,3.33689,4910000.0
2008-06-26 03:12:00,3.34031,3.34092,3.32918,3.34092,4500000.0
2008-06-26 03:13:00,3.34607,3.34873,3.34564,3.34849,5250000.0
2008-06-26 03:14:00,3.349,3.35056,3.34071,3.34542,6760000.0
2008-06-26 03:15:00,3.34654,3.3516,3.34654,3.35159,3750000.0
2008-06-26 03:16:00,3.34734,3.34817,3.34451,3.34817,3000000.0
2008-06-26 03:17:00,3.34852,3.35056,3.34469,3.34918,5260000.0
2008-06-26 03:21:00,3.33564,3.34072,3.33132,3.33629,3800000.0
2008-06-26 03:23:00,3.34434,3.35053,3.34431,3.35018,4170000.0
2008-06-26 03:24:00,3.34468,3.34864,3.33987,3.34344,5280000.0
2008-06-26 03:29:00,3.34092,3.34092,3.33649,3.33649,760000.0
2008-06-26 03:30:00,3.35182,3.35182,3.35182,3.35182,380000.0
2008-06-26 03:32:00,3.33544,3.34052,3.33112,3.33609,5650000.0
2008-06-26 03:38:00,3.34032,3.34032,3.34032,3.34032,380000.0
2008-06-26 03:39:00,3.33454,3.33962,3.33022,3.33519,4540000.0
2008-06-26 03:43:00,3.33504,3.34012,3.33072,3.33569,5280000.0
2008-06-26 03:45:00,3.34587,3.34587,3.33488,3.33687,4170000.0
2008-06-26 03:53:00,3.33922,3.33922,3.33922,3.33922,380000.0
2008-06-26 03:54:00,3.33394,3.33902,3.32962,3.33459,4170000.0
2008-06-26 03:56:00,3.33414,3.33922,3.32982,3.33479,4540000.0
2008-06-26 03:58:00,3.33394,3.33902,3.32962,3.33459,4540000.0
2008-06-26 04:00:00,3.34376,3.34389,3.33529,3.33529,4910000.0
2008-06-26 04:02:00,3.33434,3.33942,3.33002,3.33499,4170000.0
2008-06-26 04:04:00,3.33414,3.33922,3.32982,3.33479,4540000.0
2008-06-26 04:06:00,3.33434,3.33942,3.33002,3.33499,5280000.0
2008-06-26 04:08:00,3.33454,3.33962,3.33022,3.33519,4540000.0
2008-06-26 04:15:00,3.35019,3.35019,3.34898,3.34898,1130000.0
2008-06-26 04:16:00,3.33539,3.34006,3.33042,3.33982,5640000.0
2008-06-26 04:17:00,3.33984,3.34004,3.33698,3.33698,5270000.0
2008-06-26 04:20:00,3.33539,3.33982,3.33539,3.33976,1140000.0
2008-06-26 04:22:00,3.33504,3.34012,3.33072,3.33569,4540000.0
2008-06-26 04:24:00,3.33982,3.33982,3.33453,3.33453,1130000.0
2008-06-26 04:25:00,3.33454,3.33962,3.33022,3.33519,4540000.0
2008-06-26 04:27:00,3.34514,3.35022,3.34082,3.34579,4170000.0
2008-06-26 04:29:00,3.33985,3.33985,3.33939,3.33939,1130000.0
2008-06-26 04:30:00,3.34642,3.35122,3.34182,3.34182,5290000.0
2008-06-26 04:35:00,3.33524,3.34032,3.33092,3.33589,4170000.0
2008-06-26 04:37:00,3.34012,3.34012,3.33569,3.33569,760000.0
2008-06-26 04:38:00,3.33589,3.34032,3.33589,3.34032,760000.0
2008-06-26 04:40:00,3.33544,3.34052,3.33112,3.33609,4540000.0
2008-06-26 04:44:00,3.33649,3.34092,3.33649,3.34092,1130000.0
2008-06-26 04:45:00,3.34719,3.34719,3.34719,3.34719,380000.0
2008-06-26 04:46:00,3.33543,3.34072,3.33543,3.33629,1140000.0
2008-06-26 04:48:00,3.34132,3.34132,3.34132,3.34132,1130000.0
2008-06-26 04:49:00,3.33604,3.34112,3.33172,3.33669,4170000.0
2008-06-26 04:51:00,3.33584,3.34092,3.33152,3.33649,4540000.0
2008-06-26 04:53:00,3.34097,3.34162,3.33515,3.34162,5250000.0
2008-06-26 04:55:00,3.33674,3.34182,3.33242,3.33739,4540000.0
2008-06-26 04:58:00,3.33754,3.34262,3.33322,3.33819,3800000.0
2008-06-26 05:00:00,3.34593,3.34593,3.34593,3.34593,380000.0
2008-06-26 05:01:00,3.33694,3.34202,3.33262,3.33759,4170000.0
2008-06-26 05:05:00,3.33844,3.34352,3.33412,3.33909,5280000.0
2008-06-26 05:09:00,3.33824,3.34332,3.33392,3.33889,4910000.0
2008-06-26 05:14:00,3.34202,3.34202,3.33759,3.33759,760000.0
2008-06-26 05:15:00,3.35142,3.35142,3.35142,3.35142,380000.0
2008-06-26 05:20:00,3.33714,3.34222,3.33282,3.33779,4540000.0
2008-06-26 05:28:00,3.3431,3.3431,3.33819,3.33819,4890000.0
2008-06-26 05:30:00,3.34624,3.35132,3.34192,3.34689,4170000.0
2008-06-26 05:34:00,3.33844,3.34352,3.33412,3.33909,4540000.0
2008-06-26 05:39:00,3.33694,3.34202,3.33262,3.33759,5650000.0
2008-06-26 05:45:00,3.34624,3.35132,3.34192,3.34689,4910000.0
2008-06-26 05:48:00,3.33734,3.34242,3.33302,3.33799,4170000.0
2008-06-26 05:55:00,3.34207,3.34282,3.33342,3.33839,6390000.0
2008-06-26 06:00:00,3.34459,3.34647,3.33411,3.33411,6770000.0
2008-06-26 06:04:00,3.34348,3.34348,3.33752,3.33839,7510000.0
2008-06-26 06:07:00,3.34029,3.34267,3.33322,3.33733,9380000.0
2008-06-26 06:12:00,3.34018,3.34282,3.33342,3.34282,6010000.0
2008-06-26 06:15:00,3.34212,3.34212,3.34212,3.34212,380000.0
2008-06-26 06:16:00,3.34188,3.34262,3.33322,3.33819,2650000.0
2008-06-26 06:19:00,3.33174,3.34306,3.33174,3.34217,3390000.0
2008-06-26 06:22:00,3.33734,3.34242,3.33302,3.33799,4540000.0
2008-06-26 06:24:00,3.33754,3.34262,3.33322,3.33819,4170000.0
2008-06-26 06:26:00,3.34167,3.34242,3.33708,3.33978,5250000.0
2008-06-26 06:29:00,3.33754,3.34262,3.33322,3.33322,7890000.0
2008-06-26 06:30:00,3.35031,3.35158,3.34112,3.34794,10150000.0
2008-06-26 06:33:00,3.34079,3.34222,3.33282,3.34062,5260000.0
2008-06-26 06:35:00,3.33734,3.34242,3.33302,3.33799,4540000.0
2008-06-26 06:38:00,3.33754,3.34262,3.33322,3.33819,4540000.0
2008-06-26 06:40:00,3.34099,3.34242,3.33302,3.33799,7520000.0
2008-06-26 06:45:00,3.34794,3.34794,3.34056,3.34056,760000.0
2008-06-26 06:46:00,3.33668,3.34246,3.33668,3.33759,6020000.0
2008-06-26 06:48:00,3.33674,3.34182,3.33242,3.34182,6020000.0
2008-06-26 06:50:00,3.33694,3.34202,3.33262,3.33759,4910000.0
2008-06-26 06:52:00,3.33632,3.34182,3.33242,3.33648,8250000.0
2008-06-26 06:54:00,3.33654,3.34162,3.33222,3.33719,3800000.0
2008-06-26 06:57:00,3.33674,3.34182,3.33242,3.33739,4910000.0
2008-06-26 07:00:00,3.34591,3.34611,3.33391,3.33391,7880000.0
2008-06-26 07:03:00,3.34357,3.34397,3.33631,3.33846,3800000.0
2008-06-26 07:08:00,3.33864,3.34372,3.33432,3.33929,4540000.0
2008-06-26 07:15:00,3.34652,3.35132,3.34192,3.34192,6030000.0
2008-06-26 07:17:00,3.34285,3.34332,3.33803,3.33889,9390000.0
2008-06-26 07:22:00,3.33794,3.34302,3.33362,3.33859,4910000.0
2008-06-26 07:26:00,3.33774,3.34282,3.33342,3.33839,5280000.0
2008-06-26 07:30:00,3.34702,3.35182,3.34242,3.34242,5660000.0
2008-06-26 07:31:00,3.33242,3.34182,3.33242,3.34182,760000.0
2008-06-26 07:37:00,3.33859,3.34899,3.3367,3.34823,7140000.0
2008-06-26 07:45:00,3.34935,3.34935,3.33813,3.34256,10880000.0
2008-06-26 07:46:00,3.34578,3.3495,3.3396,3.34699,8250000.0
2008-06-26 07:49:00,3.34359,3.34923,3.34258,3.34923,3760000.0
2008-06-26 07:50:00,3.3415,3.34893,3.33944,3.34586,7880000.0
2008-06-26 07:59:00,3.34047,3.34201,3.34047,3.34189,3750000.0
2008-06-26 08:00:00,3.34857,3.34857,3.34857,3.34857,750000.0
2008-06-26 08:03:00,3.34223,3.34848,3.33782,3.34839,9040000.0
2008-06-26 08:07:00,3.34213,3.34937,3.3374,3.34374,4910000.0
2008-06-26 08:09:00,3.34656,3.3489,3.3387,3.34548,8260000.0
2008-06-26 08:10:00,3.34611,3.3516,3.34245,3.35044,4510000.0
2008-06-26 08:15:00,3.34917,3.34917,3.34635,3.34635,4130000.0
2008-06-26 08:16:00,3.34954,3.34954,3.34203,3.34551,2260000.0
2008-06-26 08:17:00,3.34654,3.3498,3.33976,3.34961,8260000.0
2008-06-26 08:18:00,3.34841,3.351,3.34185,3.34602,5270000.0
2008-06-26 08:21:00,3.34786,3.34909,3.34071,3.34835,3020000.0
2008-06-26 08:27:00,3.3479,3.34886,3.34684,3.34886,3380000.0
2008-06-26 08:28:00,3.34745,3.34909,3.34312,3.34727,7130000.0
2008-06-26 08:29:00,3.33931,3.35069,3.33931,3.34852,8640000.0
2008-06-26 08:30:00,3.3478,3.35266,3.34149,3.35098,5250000.0
2008-06-26 08:35:00,3.34902,3.35122,3.3421,3.34999,9010000.0
2008-06-26 08:37:00,3.34652,3.34866,3.33679,3.34588,6750000.0
2008-06-26 08:38:00,3.34775,3.3482,3.33713,3.3482,7510000.0
2008-06-26 08:39:00,3.34058,3.3451,3.33828,3.34275,3760000.0
2008-06-26 08:41:00,3.33567,3.34718,3.33567,3.34718,4520000.0
2008-06-26 08:43:00,3.33751,3.34811,3.33751,3.34527,3390000.0
2008-06-26 08:45:00,3.34821,3.34872,3.34695,3.34695,6760000.0
2008-06-26 08:46:00,3.33573,3.34751,3.33573,3.34344,5260000.0
2008-06-26 08:47:00,3.34477,3.34857,3.3363,3.3483,6020000.0
2008-06-26 08:48:00,3.34685,3.34742,3.34435,3.34585,4510000.0
2008-06-26 08:49:00,3.34144,3.34678,3.34144,3.34368,3010000.0
2008-06-26 08:50:00,3.34801,3.35001,3.34638,3.34638,4510000.0
2008-06-26 08:52:00,3.34269,3.34807,3.33955,3.33986,9010000.0
2008-06-26 08:54:00,3.34385,3.34963,3.34372,3.34394,4890000.0
2008-06-26 08:55:00,3.34903,3.35089,3.34523,3.35022,6010000.0
2008-06-26 08:57:00,3.34319,3.34977,3.33888,3.34423,10880000.0
2008-06-26 08:59:00,3.34558,3.3494,3.34558,3.3477,3010000.0
2008-06-26 09:00:00,3.35,3.35,3.34083,3.34083,3010000.0
2008-06-26 09:01:00,3.3443,3.34836,3.33961,3.34836,5640000.0
2008-06-26 09:02:00,3.34017,3.34914,3.34,3.34359,6750000.0
2008-06-26 09:03:00,3.3456,3.35397,3.34193,3.34193,7510000.0
2008-06-26 09:04:00,3.35064,3.35248,3.34107,3.34338,5250000.0
2008-06-26 09:05:00,3.34012,3.34959,3.34012,3.34264,5260000.0
2008-06-26 09:06:00,3.34789,3.34869,3.33918,3.3433,4880000.0
2008-06-26 09:07:00,3.34429,3.34936,3.33946,3.34576,4890000.0
2008-06-26 09:08:00,3.34331,3.34797,3.34234,3.34234,2630000.0
2008-06-26 09:09:00,3.34798,3.34798,3.33877,3.34594,4140000.0
2008-06-26 09:10:00,3.34742,3.34742,3.34103,3.34692,5270000.0
2008-06-26 09:11:00,3.34723,3.34881,3.34279,3.34527,4880000.0
2008-06-26 09:12:00,3.34473,3.34673,3.34104,3.34645,4890000.0
2008-06-26 09:13:00,3.34677,3.3491,3.34266,3.34814,7150000.0
2008-06-26 09:14:00,3.34708,3.34921,3.33746,3.33746,7520000.0
2008-06-26 09:15:00,3.34454,3.34777,3.34251,3.34251,7130000.0
2008-06-26 09:16:00,3.34909,3.35153,3.34165,3.34898,7510000.0
2008-06-26 09:17:00,3.34575,3.34857,3.34399,3.34399,4510000.0
2008-06-26 09:18:00,3.34796,3.34893,3.34381,3.34431,5250000.0
2008-06-26 09:20:00,3.34346,3.34797,3.33832,3.34474,8630000.0
2008-06-26 09:21:00,3.34339,3.34812,3.33642,3.34709,7880000.0
2008-06-26 09:22:00,3.34414,3.34938,3.34157,3.34157,6010000.0
2008-06-26 09:23:00,3.34396,3.34734,3.33918,3.34696,4510000.0
2008-06-26 09:24:00,3.3414,3.34674,3.3372,3.34674,7880000.0
2008-06-26 09:25:00,3.34703,3.3487,3.34324,3.34777,5630000.0
2008-06-26 09:26:00,3.34901,3.34922,3.33938,3.34651,8250000.0
2008-06-26 09:27:00,3.34812,3.34869,3.33852,3.34679,4130000.0
2008-06-26 09:28:00,3.34491,3.35106,3.34359,3.34912,7130000.0
2008-06-26 09:30:00,3.34899,3.34899,3.34718,3.34718,1500000.0
2008-06-26 09:31:00,3.34569,3.34827,3.34154,3.34827,6000000.0
2008-06-26 09:32:00,3.34813,3.34845,3.33749,3.34744,11250000.0
2008-06-26 09:33:00,3.35297,3.35367,3.35297,3.35367,1500000.0
2008-06-26 09:35:00,3.34891,3.34976,3.34432,3.34432,6380000.0
2008-06-26 09:36:00,3.34636,3.34815,3.33748,3.34815,9380000.0
2008-06-26 09:37:00,3.34336,3.34561,3.34332,3.34561,3750000.0
2008-06-26 09:38:00,3.345,3.34573,3.33824,3.34404,5260000.0
2008-06-26 09:41:00,3.34737,3.35037,3.33949,3.34692,4880000.0
2008-06-26 09:42:00,3.34726,3.34764,3.34094,3.34764,7140000.0
2008-06-26 09:43:00,3.33922,3.34928,3.33922,3.34928,8640000.0
2008-06-26 09:45:00,3.34381,3.34793,3.3425,3.34279,8250000.0
2008-06-26 09:46:00,3.34559,3.34705,3.33768,3.34154,12750000.0
2008-06-26 09:47:00,3.34321,3.34938,3.34001,3.34471,10500000.0
2008-06-26 09:48:00,3.34359,3.34593,3.33655,3.33655,9000000.0
2008-06-26 09:49:00,3.34556,3.34844,3.3408,3.34844,9000000.0
2008-06-26 09:52:00,3.34284,3.34284,3.34284,3.34284,380000.0
2008-06-26 09:53:00,3.34789,3.34789,3.33713,3.34237,4140000.0
2008-06-26 09:55:00,3.34793,3.34881,3.33907,3.34769,9010000.0
2008-06-26 09:56:00,3.34097,3.34411,3.33715,3.33715,2630000.0
2008-06-26 09:57:00,3.34827,3.35008,3.3408,3.3408,6000000.0
2008-06-26 09:58:00,3.34798,3.34798,3.33598,3.33799,8630000.0
2008-06-26 09:59:00,3.34339,3.3542,3.34339,3.34946,10130000.0
2008-06-26 10:00:00,3.34893,3.3532,3.33853,3.34758,7880000.0
2008-06-26 10:01:00,3.34652,3.34652,3.33569,3.3453,5250000.0
2008-06-26 10:03:00,3.34358,3.35029,3.34027,3.34783,7160000.0
2008-06-26 10:05:00,3.34318,3.35046,3.33999,3.34308,9000000.0
2008-06-26 10:07:00,3.34135,3.35133,3.34135,3.34449,11640000.0
2008-06-26 10:08:00,3.34753,3.34893,3.33886,3.34671,4880000.0
2008-06-26 10:09:00,3.34474,3.34844,3.33866,3.34769,7130000.0
2008-06-26 10:10:00,3.34412,3.34959,3.34412,3.34896,3380000.0
2008-06-26 10:11:00,3.34776,3.3506,3.33941,3.34817,11630000.0
2008-06-26 10:13:00,3.34786,3.349,3.3399,3.34748,12750000.0
2008-06-26 10:14:00,3.34384,3.34815,3.338,3.34317,13880000.0
2008-06-26 10:15:00,3.34754,3.34916,3.34314,3.34366,7880000.0
2008-06-26 10:16:00,3.35021,3.35021,3.34089,3.34973,6750000.0
2008-06-26 10:17:00,3.3473,3.34733,3.34145,3.34165,5250000.0
2008-06-26 10:18:00,3.34589,3.34841,3.33804,3.34662,13510000.0
2008-06-26 10:19:00,3.34346,3.34782,3.34184,3.34611,7880000.0
2008-06-26 10:21:00,3.34619,3.35403,3.34238,3.34611,7140000.0
2008-06-26 10:22:00,3.34891,3.35221,3.34453,3.3469,6750000.0
2008-06-26 10:23:00,3.34642,3.34963,3.34257,3.34963,7500000.0
2008-06-26 10:24:00,3.34827,3.35035,3.34073,3.3501,7880000.0
2008-06-26 10:25:00,3.34489,3.35196,3.34489,3.35001,5630000.0
2008-06-26 10:26:00,3.3486,3.35192,3.34202,3.35192,6380000.0
2008-06-26 10:27:00,3.35025,3.35283,3.3474,3.34998,5250000.0
2008-06-26 10:29:00,3.34786,3.35155,3.34138,3.34977,10520000.0
2008-06-26 10:30:00,3.35254,3.35254,3.34416,3.34416,5250000.0
2008-06-26 10:31:00,3.35258,3.35258,3.34728,3.35192,6380000.0
2008-06-26 10:32:00,3.34631,3.35272,3.3442,3.34519,9770000.0
2008-06-26 10:33:00,3.35177,3.35255,3.34178,3.3507,11270000.0
2008-06-26 10:34:00,3.34726,3.35274,3.34473,3.35151,6010000.0
2008-06-26 10:35:00,3.35338,3.3542,3.34302,3.34302,5260000.0
2008-06-26 10:36:00,3.35418,3.35451,3.34545,3.3504,5260000.0
2008-06-26 10:37:00,3.35245,3.35291,3.34533,3.35196,8250000.0
2008-06-26 10:38:00,3.35267,3.35267,3.3441,3.35249,6380000.0
2008-06-26 10:39:00,3.34875,3.35157,3.34232,3.34232,5250000.0
2008-06-26 10:40:00,3.34693,3.35668,3.34654,3.3488,13890000.0
2008-06-26 10:41:00,3.34884,3.35102,3.34185,3.35102,6000000.0
2008-06-26 10:42:00,3.3486,3.35325,3.3434,3.34626,6750000.0
2008-06-26 10:43:00,3.34875,3.35983,3.34666,3.3487,7130000.0
2008-06-26 10:44:00,3.34949,3.35217,3.34788,3.3499,6750000.0
2008-06-26 10:45:00,3.35325,3.35392,3.34327,3.34814,7880000.0
2008-06-26 10:46:00,3.35093,3.35184,3.34286,3.34825,6000000.0
2008-06-26 10:47:00,3.34768,3.35339,3.34755,3.3525,6750000.0
2008-06-26 10:51:00,3.34944,3.3526,3.34843,3.3526,7510000.0
2008-06-26 10:52:00,3.35002,3.35304,3.34824,3.35264,6000000.0
2008-06-26 10:53:00,3.3515,3.35228,3.34355,3.35228,5630000.0
2008-06-26 10:54:00,3.35355,3.35452,3.34658,3.35452,6000000.0
2008-06-26 10:55:00,3.35308,3.35453,3.34976,3.35433,7880000.0
2008-06-26 10:57:00,3.34892,3.35438,3.34876,3.35367,7140000.0
2008-06-26 10:58:00,3.35387,3.35387,3.34719,3.35294,5250000.0
2008-06-26 10:59:00,3.35415,3.35477,3.34557,3.35477,6380000.0
2008-06-26 11:00:00,3.34584,3.35753,3.34584,3.35491,14260000.0
2008-06-26 11:01:00,3.35201,3.35365,3.34941,3.35365,5630000.0
2008-06-26 11:02:00,3.35387,3.35427,3.34523,3.35392,8630000.0
2008-06-26 11:03:00,3.35485,3.35485,3.34904,3.35381,6000000.0
2008-06-26 11:04:00,3.35501,3.35526,3.35044,3.35163,7500000.0
2008-06-26 11:05:00,3.3518,3.35525,3.34547,3.34547,3750000.0
2008-06-26 11:06:00,3.35087,3.35367,3.34292,3.35341,6010000.0
2008-06-26 11:08:00,3.3525,3.35259,3.34367,3.35157,6750000.0
2008-06-26 11:09:00,3.34778,3.35319,3.34261,3.35196,5250000.0
2008-06-26 11:10:00,3.34824,3.35403,3.3438,3.35047,6750000.0
2008-06-26 11:11:00,3.35034,3.35256,3.34766,3.35177,5630000.0
2008-06-26 11:12:00,3.35145,3.35295,3.34864,3.34864,8250000.0
2008-06-26 11:13:00,3.35008,3.35388,3.34686,3.35232,5630000.0
2008-06-26 11:14:00,3.34991,3.35254,3.34214,3.35219,12760000.0
2008-06-26 11:15:00,3.34834,3.35292,3.34673,3.35292,6380000.0
2008-06-26 11:16:00,3.3426,3.35175,3.3426,3.3503,6750000.0
2008-06-26 11:17:00,3.35232,3.35426,3.34889,3.34889,4500000.0
2008-06-26 11:18:00,3.3528,3.35382,3.34489,3.35382,5250000.0
2008-06-26 11:20:00,3.35446,3.35607,3.34633,3.34644,6000000.0
2008-06-26 11:21:00,3.3515,3.3538,3.3506,3.3536,5250000.0
2008-06-26 11:22:00,3.35138,3.35651,3.34534,3.34618,5250000.0
2008-06-26 11:24:00,3.35345,3.35375,3.34836,3.35297,6750000.0
2008-06-26 11:25:00,3.35359,3.35483,3.3496,3.35297,5250000.0
2008-06-26 11:26:00,3.34961,3.3568,3.34961,3.35135,9750000.0
2008-06-26 11:28:00,3.34772,3.35516,3.34772,3.35381,6000000.0
2008-06-26 11:29:00,3.35063,3.35903,3.35063,3.35328,12000000.0
2008-06-26 11:30:00,3.35602,3.35602,3.34602,3.35026,3750000.0
2008-06-26 11:31:00,3.34613,3.35649,3.34613,3.35197,4880000.0
2008-06-26 11:32:00,3.35524,3.35711,3.34843,3.3527,3770000.0
2008-06-26 11:33:00,3.35622,3.35622,3.3495,3.35593,4880000.0
2008-06-26 11:34:00,3.35025,3.35655,3.3459,3.34733,8250000.0
2008-06-26 11:35:00,3.3551,3.35603,3.3551,3.35603,1500000.0
2008-06-26 11:36:00,3.34961,3.35703,3.34961,3.35523,6000000.0
2008-06-26 11:37:00,3.35585,3.35585,3.34692,3.34913,4890000.0
2008-06-26 11:38:00,3.35129,3.35478,3.35129,3.35466,3750000.0
2008-06-26 11:39:00,3.35189,3.35553,3.34584,3.3518,6380000.0
2008-06-26 11:40:00,3.35569,3.35824,3.34926,3.35799,6750000.0
2008-06-26 11:41:00,3.35536,3.35536,3.34893,3.34941,5250000.0
2008-06-26 11:42:00,3.35583,3.35707,3.35513,3.35585,6010000.0
2008-06-26 11:43:00,3.3549,3.35578,3.34963,3.35245,5250000.0
2008-06-26 11:44:00,3.35581,3.35713,3.348,3.35555,9380000.0
2008-06-26 11:45:00,3.34961,3.3597,3.34739,3.35428,5630000.0
2008-06-26 11:47:00,3.34786,3.356,3.34755,3.356,6010000.0
2008-06-26 11:48:00,3.35538,3.35749,3.34796,3.35743,11630000.0
2008-06-26 11:49:00,3.35553,3.35796,3.3511,3.35748,7880000.0
2008-06-26 11:50:00,3.35083,3.35558,3.34835,3.3552,7500000.0
2008-06-26 11:51:00,3.3512,3.35752,3.34688,3.35752,8250000.0
2008-06-26 11:52:00,3.35623,3.35623,3.34911,3.3552,5250000.0
2008-06-26 11:53:00,3.35121,3.35865,3.34876,3.34876,9010000.0
2008-06-26 11:54:00,3.34824,3.3586,3.34824,3.35368,6380000.0
2008-06-26 11:55:00,3.35225,3.35632,3.34753,3.35378,6000000.0
2008-06-26 11:57:00,3.35374,3.35794,3.34815,3.35318,6000000.0
2008-06-26 11:58:00,3.35495,3.36181,3.35483,3.35888,6000000.0
2008-06-26 11:59:00,3.35607,3.35973,3.35296,3.35801,9000000.0
2008-06-26 12:00:00,3.35071,3.35684,3.35056,3.35545,5630000.0
2008-06-26 12:01:00,3.35193,3.35731,3.347,3.35274,7880000.0
2008-06-26 12:02:00,3.35633,3.35748,3.35166,3.35466,8250000.0
2008-06-26 12:03:00,3.35707,3.35707,3.35228,3.35361,4880000.0
2008-06-26 12:06:00,3.35826,3.36059,3.3513,3.357,8250000.0
2008-06-26 12:07:00,3.35619,3.35619,3.34726,3.35266,3750000.0
2008-06-26 12:12:00,3.34788,3.35716,3.34738,3.3549,5630000.0
2008-06-26 12:13:00,3.35687,3.35757,3.3501,3.35757,7880000.0
2008-06-26 12:14:00,3.35425,3.35853,3.34904,3.35395,7500000.0
2008-06-26 12:15:00,3.35925,3.35925,3.35258,3.35734,11250000.0
2008-06-26 12:18:00,3.35815,3.35815,3.34831,3.34831,7500000.0
2008-06-26 12:19:00,3.35562,3.35621,3.35184,3.35184,5260000.0
2008-06-26 12:20:00,3.35773,3.35773,3.3497,3.3497,4880000.0
2008-06-26 12:21:00,3.35619,3.3574,3.35179,3.35179,6760000.0
2008-06-26 12:22:00,3.35315,3.35942,3.35233,3.35233,7140000.0
2008-06-26 12:23:00,3.35332,3.35834,3.3518,3.3566,6750000.0
2008-06-26 12:24:00,3.353,3.35656,3.3476,3.35653,5260000.0
2008-06-26 12:25:00,3.35243,3.35645,3.35107,3.35549,5250000.0
2008-06-26 12:26:00,3.35577,3.35627,3.34501,3.35627,4890000.0
2008-06-26 12:27:00,3.3558,3.35714,3.34674,3.34674,4510000.0
2008-06-26 12:28:00,3.35757,3.35757,3.35503,3.35503,6000000.0
2008-06-26 12:29:00,3.3569,3.3569,3.35477,3.35477,3380000.0
2008-06-26 12:30:00,3.35618,3.3563,3.34565,3.3563,19510000.0
2008-06-26 12:31:00,3.35256,3.35896,3.35256,3.35896,6380000.0
2008-06-26 12:32:00,3.34598,3.35706,3.34598,3.35253,7500000.0
2008-06-26 12:34:00,3.3525,3.35724,3.35133,3.35724,5630000.0
2008-06-26 12:35:00,3.34835,3.361,3.34835,3.35636,4500000.0
2008-06-26 12:36:00,3.35747,3.35854,3.35282,3.35334,6380000.0
2008-06-26 12:41:00,3.35174,3.35687,3.34652,3.35539,6380000.0
2008-06-26 12:42:00,3.35153,3.35693,3.34715,3.35693,9750000.0
2008-06-26 12:43:00,3.35242,3.35677,3.34683,3.35677,7510000.0
2008-06-26 12:45:00,3.3557,3.35673,3.34633,3.35142,6000000.0
2008-06-26 12:46:00,3.35226,3.35809,3.3497,3.3497,8250000.0
2008-06-26 12:47:00,3.35507,3.3578,3.34625,3.35214,8640000.0
2008-06-26 12:48:00,3.35495,3.35628,3.35221,3.35221,5640000.0
2008-06-26 12:50:00,3.35606,3.35606,3.34978,3.35399,4510000.0
2008-06-26 12:51:00,3.35534,3.35684,3.3513,3.35662,10130000.0
2008-06-26 12:52:00,3.3563,3.35648,3.3522,3.35296,3750000.0
2008-06-26 12:57:00,3.35271,3.35778,3.35271,3.35718,6750000.0
2008-06-26 12:58:00,3.35717,3.35839,3.34855,3.35738,12380000.0
2008-06-26 12:59:00,3.35577,3.35771,3.34616,3.35771,14630000.0
2008-06-26 13:00:00,3.35741,3.35834,3.35214,3.35214,7880000.0
2008-06-26 13:03:00,3.35167,3.35642,3.34425,3.35642,7520000.0
2008-06-26 13:04:00,3.35747,3.35747,3.34738,3.35362,5260000.0
2008-06-26 13:05:00,3.3563,3.35638,3.34695,3.34984,9000000.0
2008-06-26 13:06:00,3.35598,3.35732,3.35157,3.3568,11640000.0
2008-06-26 13:07:00,3.35122,3.35493,3.34839,3.34839,5260000.0
2008-06-26 13:08:00,3.35462,3.3562,3.35069,3.35073,7500000.0
2008-06-26 13:09:00,3.35009,3.35601,3.34464,3.35446,15020000.0
2008-06-26 13:10:00,3.35262,3.3542,3.34922,3.34922,6760000.0
2008-06-26 13:11:00,3.34362,3.35232,3.34362,3.35232,10150000.0
2008-06-26 13:12:00,3.35365,3.35365,3.34334,3.34334,4880000.0
2008-06-26 13:13:00,3.35063,3.35486,3.34974,3.35017,5250000.0
2008-06-26 13:14:00,3.35094,3.35335,3.34909,3.35251,5630000.0
2008-06-26 13:15:00,3.35393,3.35393,3.34951,3.35224,3760000.0
2008-06-26 13:16:00,3.34797,3.35464,3.34293,3.34293,11270000.0
2008-06-26 13:17:00,3.35209,3.35209,3.34831,3.35167,3760000.0
2008-06-26 13:18:00,3.35199,3.35285,3.3421,3.35175,8260000.0
2008-06-26 13:19:00,3.35416,3.35826,3.34545,3.34545,6380000.0
2008-06-26 13:21:00,3.35132,3.35132,3.34083,3.34506,5250000.0
2008-06-26 13:22:00,3.3536,3.35486,3.34553,3.3503,6010000.0
2008-06-26 13:24:00,3.35502,3.35502,3.35026,3.35423,7130000.0
2008-06-26 13:25:00,3.35423,3.35423,3.347,3.3536,4890000.0
2008-06-26 13:26:00,3.35082,3.35394,3.34462,3.35324,4880000.0
2008-06-26 13:27:00,3.35318,3.35705,3.34751,3.35469,4140000.0
2008-06-26 13:28:00,3.35576,3.35759,3.35121,3.35121,7890000.0
2008-06-26 13:30:00,3.35204,3.35969,3.35204,3.35609,6760000.0
2008-06-26 13:35:00,3.34648,3.35481,3.34648,3.35481,4500000.0
2008-06-26 13:36:00,3.34925,3.3545,3.34448,3.3545,8250000.0
2008-06-26 13:37:00,3.35455,3.35455,3.34929,3.34977,5250000.0
2008-06-26 13:38:00,3.35026,3.35501,3.34379,3.35501,9750000.0
2008-06-26 13:40:00,3.35171,3.3549,3.34408,3.35054,4890000.0
2008-06-26 13:41:00,3.35393,3.3562,3.34473,3.34994,5630000.0
2008-06-26 13:42:00,3.34622,3.3556,3.34604,3.35522,6750000.0
2008-06-26 13:44:00,3.35617,3.35781,3.34738,3.3519,9390000.0
2008-06-26 13:45:00,3.35463,3.35485,3.34685,3.35,7510000.0
2008-06-26 13:47:00,3.35019,3.3547,3.34646,3.3537,9000000.0
2008-06-26 13:48:00,3.35277,3.35891,3.35092,3.35481,5250000.0
2008-06-26 13:50:00,3.35584,3.35596,3.34416,3.35596,12000000.0
2008-06-26 13:51:00,3.35408,3.35555,3.34544,3.35457,6000000.0
2008-06-26 13:53:00,3.34968,3.35323,3.34517,3.34996,4540000.0
2008-06-26 13:55:00,3.35088,3.35509,3.34936,3.35509,6000000.0
2008-06-26 13:56:00,3.3547,3.35735,3.35057,3.35669,10520000.0
2008-06-26 13:57:00,3.34983,3.35692,3.34983,3.35467,7130000.0
2008-06-26 13:58:00,3.35522,3.35611,3.34984,3.35611,4890000.0
2008-06-26 14:00:00,3.35554,3.35652,3.34883,3.35114,6760000.0
2008-06-26 14:01:00,3.35373,3.3573,3.34942,3.35447,7510000.0
2008-06-26 14:03:00,3.35401,3.3568,3.35097,3.3552,4130000.0
2008-06-26 14:04:00,3.35277,3.35445,3.34828,3.35285,6010000.0
2008-06-26 14:05:00,3.3551,3.3551,3.34485,3.34975,4910000.0
2008-06-26 14:06:00,3.34874,3.35513,3.346,3.35027,7890000.0
2008-06-26 14:08:00,3.35048,3.35488,3.34881,3.34945,4880000.0
2008-06-26 14:09:00,3.35041,3.35483,3.35041,3.35483,4880000.0
2008-06-26 14:10:00,3.35273,3.35388,3.34751,3.35388,5260000.0
2008-06-26 14:11:00,3.35262,3.35337,3.34771,3.34771,3010000.0
2008-06-26 14:12:00,3.34574,3.35327,3.34574,3.35156,4130000.0
2008-06-26 14:13:00,3.35025,3.35357,3.34948,3.35131,5260000.0
2008-06-26 14:14:00,3.35215,3.3535,3.34323,3.34323,6760000.0
2008-06-26 14:15:00,3.35118,3.35288,3.34682,3.34901,9760000.0
2008-06-26 14:16:00,3.34514,3.35011,3.34181,3.34889,9380000.0
2008-06-26 14:17:00,3.35309,3.35634,3.34345,3.35383,7140000.0
2008-06-26 14:18:00,3.34904,3.35549,3.34421,3.35234,6390000.0
2008-06-26 14:19:00,3.35226,3.35387,3.34446,3.35344,6760000.0
2008-06-26 14:21:00,3.35365,3.35365,3.34702,3.35266,8250000.0
2008-06-26 14:22:00,3.35381,3.35462,3.34833,3.35389,5250000.0
2008-06-26 14:23:00,3.34913,3.35489,3.34913,3.35037,7880000.0
2008-06-26 14:24:00,3.34969,3.35467,3.34348,3.35276,10130000.0
2008-06-26 14:25:00,3.35172,3.35272,3.3437,3.3484,10890000.0
2008-06-26 14:26:00,3.35361,3.35361,3.33807,3.35168,7140000.0
2008-06-26 14:27:00,3.35391,3.35391,3.34838,3.35391,5250000.0
2008-06-26 14:28:00,3.35267,3.35267,3.34712,3.34939,9380000.0
2008-06-26 14:29:00,3.34378,3.35163,3.34066,3.34899,8260000.0
2008-06-26 14:30:00,3.3541,3.35429,3.34709,3.35414,7520000.0
2008-06-26 14:31:00,3.35236,3.35692,3.34923,3.35064,6020000.0
2008-06-26 14:32:00,3.34806,3.35981,3.3472,3.35547,9000000.0
2008-06-26 14:33:00,3.35331,3.35452,3.3503,3.35366,4880000.0
2008-06-26 14:35:00,3.35299,3.35323,3.34362,3.35323,4890000.0
2008-06-26 14:36:00,3.35041,3.35213,3.34738,3.34986,4510000.0
2008-06-26 14:38:00,3.34373,3.35418,3.34373,3.34926,9770000.0
2008-06-26 14:39:00,3.34793,3.35428,3.34793,3.35266,6010000.0
2008-06-26 14:40:00,3.35013,3.3536,3.34661,3.35269,4880000.0
2008-06-26 14:41:00,3.35027,3.35501,3.34401,3.34585,4880000.0
2008-06-26 14:42:00,3.35247,3.35354,3.34372,3.34952,8250000.0
2008-06-26 14:43:00,3.35301,3.35476,3.34786,3.35319,7500000.0
2008-06-26 14:44:00,3.35349,3.35349,3.34469,3.35044,8270000.0
2008-06-26 14:45:00,3.35297,3.35514,3.34328,3.35514,7510000.0
2008-06-26 14:46:00,3.34941,3.35523,3.34941,3.35387,3390000.0
2008-06-26 14:47:00,3.34912,3.3574,3.34417,3.35158,7130000.0
2008-06-26 14:48:00,3.3534,3.35448,3.34899,3.35199,4880000.0
2008-06-26 14:49:00,3.35237,3.3541,3.34436,3.35387,6010000.0
2008-06-26 14:50:00,3.34974,3.35513,3.34974,3.35509,10130000.0
2008-06-26 14:51:00,3.34802,3.35397,3.34792,3.34792,4890000.0
2008-06-26 14:52:00,3.35321,3.35321,3.34325,3.35103,5260000.0
2008-06-26 14:53:00,3.35207,3.35274,3.34689,3.35274,6010000.0
2008-06-26 14:54:00,3.34843,3.35861,3.34843,3.35343,7880000.0
2008-06-26 14:55:00,3.35312,3.35312,3.34359,3.34805,7500000.0
2008-06-26 14:56:00,3.35265,3.35322,3.34785,3.34823,6380000.0
2008-06-26 14:59:00,3.353,3.3596,3.34575,3.34575,12020000.0
2008-06-26 15:00:00,3.35028,3.35452,3.34889,3.34975,10510000.0
2008-06-26 15:01:00,3.35112,3.35285,3.34357,3.35285,7520000.0
2008-06-26 15:03:00,3.35206,3.35206,3.34028,3.35179,5260000.0
2008-06-26 15:04:00,3.3491,3.35002,3.33936,3.35002,9030000.0
2008-06-26 15:05:00,3.34847,3.35115,3.34517,3.35044,9390000.0
2008-06-26 15:06:00,3.347,3.3517,3.34071,3.3517,9000000.0
2008-06-26 15:07:00,3.35062,3.35162,3.33894,3.35162,7140000.0
2008-06-26 15:13:00,3.34875,3.34959,3.34875,3.34959,1500000.0
2008-06-26 15:14:00,3.35334,3.35493,3.34429,3.35165,15010000.0
2008-06-26 15:15:00,3.34887,3.35461,3.34379,3.34715,9010000.0
2008-06-26 15:17:00,3.35373,3.3538,3.34394,3.34873,8650000.0
2008-06-26 15:22:00,3.35292,3.35388,3.34807,3.35361,5260000.0
2008-06-26 15:23:00,3.35211,3.35338,3.34239,3.35338,7880000.0
2008-06-26 15:27:00,3.3487,3.35482,3.3487,3.35482,4130000.0
2008-06-26 15:28:00,3.35287,3.35287,3.34289,3.35203,3380000.0
2008-06-26 15:29:00,3.35255,3.35403,3.34462,3.34897,6000000.0
2008-06-26 15:30:00,3.35389,3.35389,3.34756,3.3476,8260000.0
2008-06-26 15:31:00,3.35101,3.35172,3.3452,3.34536,11260000.0
2008-06-26 15:32:00,3.35171,3.35422,3.34768,3.35352,7880000.0
2008-06-26 15:34:00,3.35077,3.35313,3.34574,3.3513,5640000.0
2008-06-26 15:36:00,3.35218,3.35438,3.34731,3.35193,5250000.0
2008-06-26 15:37:00,3.34537,3.35537,3.34537,3.34575,9000000.0
2008-06-26 15:38:00,3.35476,3.35532,3.34801,3.35292,4880000.0
2008-06-26 15:39:00,3.35394,3.35546,3.34391,3.34391,12000000.0
2008-06-26 15:40:00,3.35441,3.35486,3.34562,3.34562,4500000.0
2008-06-26 15:41:00,3.34191,3.3535,3.34191,3.34906,9750000.0
2008-06-26 15:42:00,3.35276,3.35402,3.34437,3.34437,8250000.0
2008-06-26 15:43:00,3.35003,3.35412,3.34753,3.35209,8630000.0
2008-06-26 15:44:00,3.34779,3.35233,3.34779,3.34827,6000000.0
2008-06-26 15:45:00,3.34862,3.35309,3.34848,3.35252,4130000.0
2008-06-26 15:46:00,3.35359,3.35392,3.3447,3.35392,5260000.0
2008-06-26 15:47:00,3.35022,3.35448,3.34602,3.35306,3010000.0
2008-06-26 15:48:00,3.35265,3.35265,3.34242,3.34743,5630000.0
2008-06-26 15:49:00,3.35349,3.35349,3.34854,3.34932,4880000.0
2008-06-26 15:50:00,3.3536,3.35422,3.34798,3.35257,8630000.0
2008-06-26 15:51:00,3.3519,3.35326,3.34786,3.34786,4500000.0
2008-06-26 15:52:00,3.35264,3.3532,3.34011,3.34334,6000000.0
2008-06-26 15:53:00,3.35162,3.35693,3.34469,3.34469,7510000.0
2008-06-26 15:54:00,3.35382,3.35382,3.34765,3.34765,7510000.0
2008-06-26 15:55:00,3.34642,3.35367,3.34642,3.35367,6380000.0
2008-06-26 15:56:00,3.35478,3.35543,3.34927,3.35333,6000000.0
2008-06-26 15:57:00,3.35581,3.35861,3.34633,3.3498,8630000.0
2008-06-26 15:58:00,3.35142,3.35451,3.35142,3.35411,7880000.0
2008-06-26 15:59:00,3.34995,3.35455,3.34995,3.35337,11630000.0
2008-06-26 16:00:00,3.35356,3.35356,3.34662,3.3515,5260000.0
2008-06-26 16:01:00,3.34974,3.35352,3.34225,3.34803,9760000.0
2008-06-26 16:02:00,3.347,3.35232,3.347,3.34876,6750000.0
2008-06-26 16:03:00,3.34795,3.35258,3.34795,3.35258,5630000.0
2008-06-26 16:05:00,3.3468,3.35287,3.3456,3.35287,6400000.0
2008-06-26 16:06:00,3.35394,3.35558,3.34324,3.34789,9770000.0
2008-06-26 16:07:00,3.35387,3.35443,3.34735,3.35443,6000000.0
2008-06-26 16:08:00,3.35218,3.35423,3.34663,3.35423,9760000.0
2008-06-26 16:10:00,3.35417,3.35512,3.34354,3.35416,12030000.0
2008-06-26 16:12:00,3.34693,3.35393,3.34584,3.35245,8260000.0
2008-06-26 16:13:00,3.35138,3.35307,3.34438,3.34854,5260000.0
2008-06-26 16:14:00,3.35508,3.35524,3.34275,3.35204,5250000.0
2008-06-26 16:15:00,3.34611,3.34897,3.34611,3.34897,1500000.0
2008-06-26 16:17:00,3.34816,3.35279,3.34476,3.35149,6750000.0
2008-06-26 16:20:00,3.35023,3.3551,3.34345,3.34958,7510000.0
2008-06-26 16:21:00,3.34557,3.34978,3.34137,3.34137,6010000.0
2008-06-26 16:22:00,3.35036,3.35085,3.34048,3.34812,6000000.0
2008-06-26 16:23:00,3.34634,3.35257,3.3405,3.35053,5630000.0
2008-06-26 16:24:00,3.34753,3.3516,3.34473,3.3516,7510000.0
2008-06-26 16:25:00,3.35182,3.35418,3.34392,3.34392,4890000.0
2008-06-26 16:26:00,3.34862,3.35178,3.34407,3.34734,8250000.0
2008-06-26 16:27:00,3.34177,3.35171,3.34177,3.35008,9010000.0
2008-06-26 16:28:00,3.35272,3.35339,3.34749,3.35113,5630000.0
2008-06-26 16:29:00,3.34456,3.35082,3.34236,3.35026,4880000.0
2008-06-26 16:30:00,3.34719,3.35238,3.34566,3.35134,5630000.0
2008-06-26 16:31:00,3.34401,3.3498,3.34401,3.3498,7150000.0
2008-06-26 16:32:00,3.3502,3.35138,3.33871,3.34258,7150000.0
2008-06-26 16:33:00,3.34968,3.35208,3.34263,3.34652,8260000.0
2008-06-26 16:34:00,3.34999,3.35452,3.34255,3.34581,9390000.0
2008-06-26 16:35:00,3.34709,3.34864,3.33912,3.33912,6760000.0
2008-06-26 16:36:00,3.34883,3.3501,3.33833,3.34891,8630000.0
2008-06-26 16:38:00,3.35211,3.35214,3.34524,3.34782,6010000.0
2008-06-26 16:39:00,3.35197,3.35197,3.34138,3.35142,7880000.0
2008-06-26 16:40:00,3.34948,3.3517,3.3432,3.34636,4510000.0
2008-06-26 16:41:00,3.35161,3.35161,3.34065,3.35132,5250000.0
2008-06-26 16:42:00,3.35211,3.35211,3.34739,3.34739,4880000.0
2008-06-26 16:43:00,3.35108,3.35146,3.34957,3.35146,3380000.0
2008-06-26 16:44:00,3.35121,3.35158,3.34983,3.35158,3750000.0
2008-06-26 16:45:00,3.35004,3.3525,3.34388,3.35011,7130000.0
2008-06-26 16:46:00,3.34533,3.35712,3.34533,3.34958,8250000.0
2008-06-26 16:48:00,3.35206,3.35445,3.34972,3.35329,5250000.0
2008-06-26 16:49:00,3.35382,3.35835,3.34599,3.35107,8630000.0
2008-06-26 16:50:00,3.35203,3.35439,3.34982,3.35258,5250000.0
2008-06-26 16:51:00,3.34929,3.35495,3.34574,3.34748,8250000.0
2008-06-26 16:52:00,3.35262,3.35262,3.34735,3.34735,6000000.0
2008-06-26 16:55:00,3.35321,3.35321,3.34307,3.35244,5630000.0
2008-06-26 16:56:00,3.3487,3.35379,3.34807,3.34818,5630000.0
2008-06-26 16:57:00,3.35083,3.35908,3.34628,3.34628,4510000.0
2008-06-26 16:58:00,3.34945,3.35432,3.34769,3.35379,8260000.0
2008-06-26 17:00:00,3.3557,3.3557,3.34534,3.34534,8630000.0
2008-06-26 17:03:00,3.35419,3.35419,3.34455,3.34941,8630000.0
2008-06-26 17:04:00,3.35402,3.35489,3.34452,3.35489,8630000.0
2008-06-26 17:05:00,3.34884,3.35339,3.34403,3.35167,7500000.0
2008-06-26 17:06:00,3.35413,3.35413,3.34858,3.34858,1500000.0
2008-06-26 17:09:00,3.35373,3.35373,3.34128,3.3508,9750000.0
2008-06-26 17:10:00,3.35256,3.35288,3.34414,3.35213,6010000.0
2008-06-26 17:11:00,3.34679,3.35144,3.3418,3.34575,7500000.0
2008-06-26 17:12:00,3.35006,3.35053,3.34089,3.34296,6000000.0
2008-06-26 17:13:00,3.35251,3.35429,3.34705,3.34766,6750000.0
2008-06-26 17:14:00,3.34853,3.35239,3.34504,3.34673,13150000.0
2008-06-26 17:15:00,3.35314,3.35314,3.34528,3.34975,12010000.0
2008-06-26 17:16:00,3.3515,3.35274,3.34638,3.35211,6000000.0
2008-06-26 17:17:00,3.35188,3.35327,3.3423,3.34641,7880000.0
2008-06-26 17:19:00,3.35293,3.35293,3.34275,3.35089,7510000.0
2008-06-26 17:20:00,3.35282,3.35329,3.34805,3.35225,3750000.0
2008-06-26 17:23:00,3.35461,3.35561,3.35148,3.35429,7510000.0
2008-06-26 17:24:00,3.35398,3.35398,3.34616,3.35191,7130000.0
2008-06-26 17:28:00,3.35407,3.35407,3.34909,3.35269,5270000.0
2008-06-26 17:29:00,3.35327,3.35327,3.34435,3.35302,6380000.0
2008-06-26 17:30:00,3.3531,3.3546,3.3482,3.35223,5630000.0
2008-06-26 17:31:00,3.35425,3.35545,3.34976,3.35338,6010000.0
2008-06-26 17:32:00,3.35343,3.35534,3.34337,3.34499,7880000.0
2008-06-26 17:33:00,3.35332,3.35569,3.34598,3.35368,7880000.0
2008-06-26 17:34:00,3.35595,3.35771,3.35181,3.35181,6000000.0
2008-06-26 17:35:00,3.3511,3.35785,3.34656,3.34916,23640000.0
2008-06-26 17:36:00,3.34713,3.35475,3.34713,3.34934,8250000.0
2008-06-26 17:37:00,3.35634,3.35634,3.35439,3.35589,3750000.0
2008-06-26 17:38:00,3.3521,3.35697,3.34525,3.35697,6000000.0
2008-06-26 17:39:00,3.3505,3.35596,3.34545,3.35596,3380000.0
2008-06-26 17:40:00,3.35476,3.35599,3.3446,3.35576,6000000.0
2008-06-26 17:43:00,3.35666,3.35835,3.34844,3.3535,7510000.0
2008-06-26 17:44:00,3.35389,3.35611,3.34789,3.3514,7520000.0
2008-06-26 17:45:00,3.35258,3.35743,3.35214,3.35743,7140000.0
2008-06-26 17:46:00,3.35222,3.35599,3.35024,3.3537,4500000.0
2008-06-26 17:48:00,3.35328,3.35328,3.34562,3.34657,5650000.0
2008-06-26 17:49:00,3.35407,3.3552,3.34444,3.34986,5250000.0
2008-06-26 17:50:00,3.3537,3.35557,3.34868,3.35398,7510000.0
2008-06-26 17:52:00,3.35371,3.35567,3.34645,3.35526,7130000.0
2008-06-26 17:53:00,3.35352,3.35433,3.3451,3.35382,7900000.0
2008-06-26 17:54:00,3.35093,3.35476,3.349,3.35476,4890000.0
2008-06-26 17:59:00,3.35122,3.35544,3.34421,3.35429,6000000.0
2008-06-26 18:00:00,3.34794,3.35434,3.34437,3.34475,10130000.0
2008-06-26 18:02:00,3.35408,3.35511,3.34933,3.35462,7130000.0
2008-06-26 18:03:00,3.35208,3.35208,3.34437,3.34848,4880000.0
2008-06-26 18:04:00,3.35189,3.35716,3.34687,3.35082,5630000.0
2008-06-26 18:05:00,3.35428,3.35601,3.34624,3.35508,7130000.0
2008-06-26 18:06:00,3.3506,3.35493,3.34589,3.35343,10510000.0
2008-06-26 18:08:00,3.35465,3.35617,3.34622,3.34622,6380000.0
2008-06-26 18:10:00,3.35447,3.35646,3.34648,3.35646,6390000.0
2008-06-26 18:11:00,3.35529,3.35541,3.34798,3.35419,5270000.0
2008-06-26 18:13:00,3.35623,3.3574,3.34763,3.35576,6760000.0
2008-06-26 18:15:00,3.35609,3.35609,3.35377,3.35377,1500000.0
2008-06-26 18:16:00,3.35588,3.35592,3.35044,3.35364,6000000.0
2008-06-26 18:17:00,3.35413,3.35611,3.34544,3.35496,10510000.0
2008-06-26 18:18:00,3.35729,3.35821,3.3516,3.3516,7130000.0
2008-06-26 18:19:00,3.34835,3.3576,3.34835,3.35695,9750000.0
2008-06-26 18:22:00,3.35658,3.35728,3.34782,3.35722,4520000.0
2008-06-26 18:23:00,3.35785,3.35919,3.3496,3.35822,6390000.0
2008-06-26 18:26:00,3.35654,3.35798,3.35367,3.35367,4520000.0
2008-06-26 18:29:00,3.35354,3.35706,3.35,3.35706,5260000.0
2008-06-26 18:30:00,3.35659,3.35799,3.35659,3.35799,1130000.0
2008-06-26 18:31:00,3.3529,3.35585,3.34441,3.34441,4500000.0
2008-06-26 18:32:00,3.35628,3.3578,3.34833,3.35725,6380000.0
2008-06-26 18:35:00,3.35231,3.35671,3.35047,3.35468,7500000.0
2008-06-26 18:38:00,3.35539,3.35781,3.35242,3.35772,6010000.0
2008-06-26 18:39:00,3.35566,3.35863,3.35326,3.35818,7140000.0
2008-06-26 18:40:00,3.3555,3.3576,3.34619,3.3576,8250000.0
2008-06-26 18:41:00,3.34884,3.35385,3.34421,3.34421,10880000.0
2008-06-26 18:42:00,3.35916,3.35916,3.35228,3.3541,4520000.0
2008-06-26 18:43:00,3.35768,3.35838,3.35159,3.35339,7880000.0
2008-06-26 18:44:00,3.35657,3.35771,3.348,3.35771,6750000.0
2008-06-26 18:45:00,3.35324,3.3583,3.34985,3.35467,4880000.0
2008-06-26 18:46:00,3.35227,3.35848,3.35155,3.35255,6750000.0
2008-06-26 18:49:00,3.35395,3.35612,3.34962,3.34962,4880000.0
2008-06-26 18:55:00,3.35323,3.35331,3.34353,3.34488,4880000.0
2008-06-26 18:56:00,3.34981,3.35524,3.34468,3.34878,7510000.0
2008-06-26 18:57:00,3.34942,3.35575,3.34942,3.35575,1500000.0
2008-06-26 18:58:00,3.35088,3.35899,3.35088,3.35556,7130000.0
2008-06-26 18:59:00,3.35123,3.35636,3.35005,3.35277,8250000.0
2008-06-26 19:00:00,3.35625,3.35771,3.34794,3.35601,8270000.0
2008-06-26 19:04:00,3.34719,3.35575,3.34682,3.35442,5640000.0
2008-06-26 19:07:00,3.35461,3.3563,3.35121,3.3563,5630000.0
2008-06-26 19:08:00,3.35598,3.35873,3.35314,3.35622,4890000.0
2008-06-26 19:09:00,3.35568,3.35849,3.34957,3.3573,4880000.0
2008-06-26 19:12:00,3.35689,3.35852,3.34912,3.35784,4520000.0
2008-06-26 19:15:00,3.35481,3.35997,3.35062,3.35997,4500000.0
2008-06-26 19:18:00,3.34874,3.35839,3.34874,3.35839,4880000.0
2008-06-26 19:21:00,3.35848,3.35852,3.34942,3.35786,5260000.0
2008-06-26 19:27:00,3.35881,3.35881,3.34927,3.35818,5260000.0
2008-06-26 19:28:00,3.35778,3.36351,3.35314,3.35702,4510000.0
2008-06-26 19:30:00,3.35689,3.36206,3.3529,3.3556,9380000.0
2008-06-26 19:31:00,3.35926,3.35926,3.35471,3.35471,1500000.0
2008-06-26 19:33:00,3.35491,3.36129,3.35058,3.35565,3800000.0
2008-06-26 19:36:00,3.35374,3.35882,3.34942,3.35439,4910000.0
2008-06-26 19:40:00,3.35528,3.36223,3.35448,3.36076,3410000.0
2008-06-26 19:41:00,3.35198,3.356,3.34809,3.35207,4170000.0
2008-06-26 19:43:00,3.35374,3.35709,3.34776,3.35277,4540000.0
2008-06-26 19:45:00,3.35889,3.36574,3.35359,3.35894,7510000.0
2008-06-26 19:46:00,3.35575,3.3609,3.35231,3.3583,4880000.0
2008-06-26 19:47:00,3.35644,3.36181,3.35073,3.35613,7510000.0
2008-06-26 19:49:00,3.35946,3.36131,3.35196,3.3587,5630000.0
2008-06-26 19:50:00,3.35889,3.36022,3.35153,3.35717,7130000.0
2008-06-26 19:51:00,3.34716,3.35931,3.34716,3.35931,8260000.0
2008-06-26 19:52:00,3.35755,3.36229,3.35209,3.35702,15040000.0
2008-06-26 19:53:00,3.36005,3.36175,3.35248,3.36175,4140000.0
2008-06-26 19:57:00,3.35475,3.36207,3.35089,3.35784,3800000.0
2008-06-26 20:00:00,3.35864,3.36372,3.35432,3.35929,4540000.0
2008-06-26 20:03:00,3.3602,3.3615,3.35655,3.35655,3750000.0
2008-06-26 20:04:00,3.35948,3.36203,3.35692,3.36197,7130000.0
2008-06-26 20:05:00,3.35959,3.3632,3.3573,3.3632,4500000.0
2008-06-26 20:06:00,3.36027,3.36175,3.35932,3.36175,3000000.0
2008-06-26 20:07:00,3.36246,3.36409,3.35929,3.35929,2250000.0
2008-06-26 20:09:00,3.3611,3.36537,3.35592,3.36138,4540000.0
2008-06-26 20:12:00,3.36555,3.36555,3.35775,3.36033,3380000.0
2008-06-26 20:13:00,3.36396,3.36402,3.35757,3.358,9760000.0
2008-06-26 20:14:00,3.35975,3.36577,3.35604,3.36469,6020000.0
2008-06-26 20:15:00,3.36704,3.36898,3.35708,3.35708,6770000.0
2008-06-26 20:16:00,3.36391,3.36533,3.36052,3.36366,3010000.0
2008-06-26 20:17:00,3.36087,3.36671,3.35804,3.36671,3380000.0
2008-06-26 20:20:00,3.36153,3.36662,3.36153,3.36662,1130000.0
2008-06-26 20:21:00,3.36664,3.36839,3.36231,3.36467,5660000.0
2008-06-26 20:27:00,3.36504,3.36812,3.35626,3.36209,5630000.0
2008-06-26 20:28:00,3.36841,3.36935,3.36399,3.36399,3760000.0
2008-06-26 20:29:00,3.3653,3.36996,3.36141,3.36759,5260000.0
2008-06-26 20:30:00,3.36895,3.37126,3.36111,3.36681,5250000.0
2008-06-26 20:31:00,3.36708,3.37028,3.36505,3.36518,4880000.0
2008-06-26 20:32:00,3.36444,3.3695,3.36054,3.36948,4890000.0
2008-06-26 20:33:00,3.37219,3.37219,3.36006,3.36743,7500000.0
2008-06-26 20:35:00,3.36832,3.37053,3.3589,3.37053,4500000.0
2008-06-26 20:36:00,3.36897,3.37171,3.36076,3.37171,7500000.0
2008-06-26 20:38:00,3.37083,3.37268,3.36968,3.36968,4880000.0
2008-06-26 20:39:00,3.37297,3.37344,3.36274,3.37344,10880000.0
2008-06-26 20:41:00,3.37142,3.37202,3.36705,3.36784,3780000.0
2008-06-26 20:42:00,3.36544,3.37052,3.36112,3.36609,4910000.0
2008-06-26 20:45:00,3.36989,3.36989,3.36492,3.36492,760000.0
2008-06-26 20:46:00,3.36825,3.36865,3.35923,3.36518,7510000.0
2008-06-26 20:49:00,3.36014,3.36844,3.36014,3.36371,5250000.0
2008-06-26 20:59:00,3.36521,3.37071,3.36042,3.37071,7130000.0
2008-06-26 21:00:00,3.36292,3.36292,3.36292,3.36292,750000.0
2008-06-26 21:01:00,3.36889,3.3703,3.36889,3.3703,1500000.0
2008-06-26 21:03:00,3.36282,3.37119,3.35904,3.36697,5280000.0
2008-06-26 21:07:00,3.36469,3.37187,3.36347,3.36607,3800000.0
2008-06-26 21:15:00,3.36892,3.37139,3.36892,3.37139,1500000.0
2008-06-26 21:16:00,3.37135,3.37274,3.36729,3.37274,5250000.0
2008-06-26 21:17:00,3.36988,3.37268,3.36723,3.37019,6000000.0
2008-06-26 21:23:00,3.37199,3.37302,3.36383,3.36383,5250000.0
2008-06-26 21:26:00,3.36843,3.37061,3.36473,3.37061,4880000.0
2008-06-26 21:29:00,3.36452,3.37065,3.36103,3.36802,6390000.0
2008-06-26 21:30:00,3.36324,3.36966,3.36324,3.36966,1130000.0
2008-06-26 21:31:00,3.3638,3.36873,3.3596,3.3596,4500000.0
2008-06-26 21:34:00,3.36409,3.36905,3.36072,3.36541,4540000.0
2008-06-26 21:40:00,3.36559,3.37155,3.36365,3.36681,4540000.0
2008-06-26 21:45:00,3.37372,3.37372,3.36898,3.37229,5250000.0
2008-06-26 21:49:00,3.36709,3.37183,3.36709,3.37045,1140000.0
2008-06-26 21:50:00,3.36738,3.37334,3.3624,3.36813,4910000.0
2008-06-26 21:52:00,3.36515,3.37469,3.3641,3.37333,6010000.0
2008-06-26 21:53:00,3.37079,3.37079,3.37079,3.37079,750000.0
2008-06-26 22:00:00,3.36885,3.37313,3.3643,3.36763,5650000.0
2008-06-26 22:04:00,3.35803,3.37062,3.35803,3.36602,5640000.0
2008-06-26 22:05:00,3.37183,3.37377,3.37176,3.37376,4900000.0
2008-06-26 22:06:00,3.37455,3.37691,3.37315,3.37691,3760000.0
2008-06-26 22:07:00,3.37248,3.37692,3.36994,3.37692,8270000.0
2008-06-26 22:08:00,3.36873,3.37714,3.36451,3.36451,4900000.0
2008-06-26 22:10:00,3.36893,3.37389,3.36559,3.37011,5280000.0
2008-06-26 22:15:00,3.37334,3.37842,3.36902,3.37399,5280000.0
2008-06-26 22:26:00,3.377,3.377,3.37241,3.37241,760000.0
2008-06-26 22:30:00,3.37628,3.37628,3.36596,3.37162,3750000.0
2008-06-26 22:37:00,3.37603,3.37749,3.37298,3.37298,4880000.0
2008-06-26 22:38:00,3.37051,3.37738,3.37051,3.37667,7130000.0
2008-06-26 22:39:00,3.3748,3.37573,3.36463,3.37573,8280000.0
2008-06-26 22:40:00,3.37325,3.37587,3.36901,3.37394,7520000.0
2008-06-26 22:45:00,3.37104,3.37612,3.36672,3.37169,4540000.0
2008-06-26 22:47:00,3.36719,3.37392,3.36719,3.37254,4890000.0
2008-06-26 22:52:00,3.36712,3.3723,3.36384,3.36813,5280000.0
2008-06-26 22:55:00,3.37014,3.37748,3.36667,3.37128,4910000.0
2008-06-26 22:57:00,3.36967,3.37386,3.36419,3.37326,5270000.0
2008-06-26 23:00:00,3.37405,3.37405,3.36275,3.36852,9390000.0
2008-06-26 23:03:00,3.37187,3.37371,3.36995,3.37366,4510000.0
2008-06-26 23:04:00,3.36817,3.37339,3.36817,3.37307,9010000.0
2008-06-26 23:05:00,3.37188,3.37188,3.36977,3.36977,1500000.0
2008-06-26 23:06:00,3.36689,3.36848,3.36288,3.36832,4880000.0
2008-06-26 23:08:00,3.36955,3.37357,3.36406,3.37357,3770000.0
2008-06-26 23:09:00,3.37328,3.37526,3.36444,3.36729,7900000.0
2008-06-26 23:15:00,3.36532,3.37349,3.36532,3.37329,1890000.0
2008-06-26 23:24:00,3.36673,3.37528,3.36308,3.36893,4910000.0
2008-06-26 23:30:00,3.36917,3.37292,3.36513,3.36831,4170000.0
2008-06-26 23:35:00,3.3695,3.37004,3.3637,3.36521,5260000.0
2008-06-26 23:36:00,3.36918,3.37062,3.36701,3.3691,4880000.0
2008-06-26 23:37:00,3.36885,3.36966,3.36014,3.36619,3770000.0
2008-06-26 23:38:00,3.36465,3.37039,3.36,3.36704,6400000.0
2008-06-26 23:45:00,3.36932,3.37412,3.36472,3.36472,6770000.0
2008-06-26 23:55:00,3.36641,3.37323,3.36283,3.368,4170000.0
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 00:30:00,3.36964,3.37472,3.36532,3.37029,4910000.0
2008-06-27 00:33:00,3.3727,3.3727,3.36811,3.36811,760000.0
2008-06-27 00:45:00,3.36934,3.37442,3.36502,3.36999,4540000.0
2008-06-27 00:52:00,3.37048,3.37048,3.36166,3.36166,1520000.0
2008-06-27 00:53:00,3.36827,3.37401,3.36315,3.36891,4540000.0
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 01:30:00,3.36914,3.37422,3.36482,3.36979,4540000.0
2008-06-27 01:32:00,3.36524,3.37222,3.3637,3.36721,3040000.0
2008-06-27 01:33:00,3.36834,3.37413,3.36436,3.36922,4540000.0
2008-06-27 01:35:00,3.3704,3.37227,3.36143,3.37227,5630000.0
2008-06-27 01:36:00,3.37242,3.37242,3.36708,3.37064,6000000.0
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 02:45:00,3.37464,3.37464,3.36502,3.36502,1510000.0
2008-06-27 02:55:00,3.36387,3.369,3.36084,3.36554,4540000.0
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 05:00:00,3.36924,3.37432,3.36492,3.36989,4910000.0
2008-06-27 05:10:00,3.36794,3.37589,3.36408,3.36953,4170000.0
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 06:00:00,3.36942,3.37422,3.36482,3.36482,7510000.0
2008-06-27 06:02:00,3.34834,3.35342,3.34402,3.34899,5650000.0
2008-06-27 06:04:00,3.35388,3.35388,3.34792,3.35343,7140000.0
2008-06-27 06:07:00,3.35049,3.35287,3.34342,3.34753,9750000.0
2008-06-27 06:10:00,3.35199,3.35391,3.34531,3.35352,3770000.0
2008-06-27 06:13:00,3.34891,3.35325,3.34382,3.34793,10540000.0
2008-06-27 06:18:00,3.34862,3.35342,3.34402,3.35266,9410000.0
2008-06-27 06:20:00,3.34802,3.35282,3.34802,3.35282,2270000.0
2008-06-27 06:23:00,3.35232,3.35282,3.34839,3.34839,3010000.0
2008-06-27 06:27:00,3.34292,3.35232,3.34292,3.34857,6770000.0
2008-06-27 06:29:00,3.34724,3.35232,3.34292,3.34292,7890000.0
2008-06-27 06:33:00,3.35179,3.35322,3.34382,3.35162,4890000.0
2008-06-27 06:37:00,3.34969,3.35412,3.34969,3.35412,760000.0
2008-06-27 06:41:00,3.34839,3.35282,3.34342,3.35139,7130000.0
2008-06-27 06:47:00,3.34724,3.35232,3.34292,3.34789,4540000.0
2008-06-27 06:51:00,3.34704,3.35212,3.34272,3.34769,4910000.0
2008-06-27 06:57:00,3.34644,3.35152,3.34212,3.34709,4910000.0
2008-06-27 07:02:00,3.34664,3.35172,3.34232,3.34729,4170000.0
2008-06-27 07:08:00,3.34584,3.35092,3.34152,3.34649,4540000.0
2008-06-27 07:19:00,3.34604,3.35112,3.34172,3.34669,4540000.0
2008-06-27 07:25:00,3.34624,3.35132,3.34192,3.35132,5280000.0
2008-06-27 07:27:00,3.36932,3.37093,3.36837,3.37093,2260000.0
2008-06-27 07:28:00,3.36534,3.36775,3.36534,3.36767,5630000.0
2008-06-27 07:30:00,3.36412,3.36892,3.35952,3.35952,6030000.0
2008-06-27 07:31:00,3.35587,3.36557,3.35587,3.36557,760000.0
2008-06-27 07:35:00,3.37036,3.37036,3.36185,3.36185,3000000.0
2008-06-27 07:36:00,3.37343,3.37343,3.36966,3.37087,3000000.0
2008-06-27 07:40:00,3.36752,3.36926,3.35802,3.36471,5250000.0
2008-06-27 07:41:00,3.3605,3.36897,3.35759,3.35759,10520000.0
2008-06-27 07:42:00,3.36353,3.36747,3.36353,3.36644,3770000.0
2008-06-27 07:45:00,3.36649,3.36795,3.35852,3.36686,10140000.0
2008-06-27 07:49:00,3.36234,3.36678,3.35668,3.36206,4910000.0
2008-06-27 07:53:00,3.3651,3.3668,3.36346,3.3668,1880000.0
2008-06-27 07:54:00,3.36704,3.36704,3.35426,3.36537,4890000.0
2008-06-27 07:55:00,3.36158,3.36716,3.3581,3.36549,13890000.0
2008-06-27 07:56:00,3.36163,3.36717,3.36133,3.36657,6380000.0
2008-06-27 08:00:00,3.36872,3.36872,3.36872,3.36872,380000.0
2008-06-27 08:01:00,3.35823,3.3636,3.35493,3.36021,4170000.0
2008-06-27 08:04:00,3.35309,3.36593,3.35283,3.36351,10900000.0
2008-06-27 08:05:00,3.36503,3.36679,3.35715,3.36483,7500000.0
2008-06-27 08:06:00,3.36013,3.36421,3.35594,3.36381,4880000.0
2008-06-27 08:07:00,3.35605,3.36389,3.35341,3.36389,4890000.0
2008-06-27 08:08:00,3.36083,3.36502,3.35802,3.36318,6770000.0
2008-06-27 08:09:00,3.36088,3.3659,3.35661,3.36055,9390000.0
2008-06-27 08:10:00,3.35497,3.36288,3.35438,3.3617,4500000.0
2008-06-27 08:11:00,3.36492,3.36905,3.35743,3.36409,7140000.0
2008-06-27 08:12:00,3.35964,3.36312,3.35299,3.36078,14640000.0
2008-06-27 08:13:00,3.36383,3.36383,3.35215,3.36336,7890000.0
2008-06-27 08:14:00,3.35859,3.36452,3.35418,3.35918,5650000.0
2008-06-27 08:15:00,3.36306,3.36432,3.36174,3.36313,9750000.0
2008-06-27 08:16:00,3.35755,3.36248,3.35755,3.3615,3760000.0
2008-06-27 08:17:00,3.36174,3.36641,3.35657,3.36351,10140000.0
2008-06-27 08:19:00,3.35876,3.36556,3.35565,3.36132,3800000.0
2008-06-27 08:21:00,3.36657,3.36889,3.3585,3.36558,9010000.0
2008-06-27 08:22:00,3.3568,3.3666,3.3568,3.36282,6010000.0
2008-06-27 08:24:00,3.35732,3.36736,3.35653,3.35653,3030000.0
2008-06-27 08:26:00,3.3668,3.3668,3.35925,3.36629,4500000.0
2008-06-27 08:27:00,3.364,3.36603,3.35908,3.36086,6380000.0
2008-06-27 08:28:00,3.36432,3.36719,3.36045,3.36595,13140000.0
2008-06-27 08:29:00,3.36216,3.3705,3.35577,3.36128,10890000.0
2008-06-27 08:30:00,3.36346,3.36933,3.35457,3.36067,6750000.0
2008-06-27 08:31:00,3.36663,3.36663,3.35572,3.36177,6760000.0
2008-06-27 08:32:00,3.36571,3.36833,3.3564,3.36581,9010000.0
2008-06-27 08:35:00,3.36432,3.36809,3.36111,3.36809,9760000.0
2008-06-27 08:37:00,3.36298,3.36598,3.36238,3.36598,2250000.0
2008-06-27 08:38:00,3.36614,3.36957,3.35823,3.36886,7500000.0
2008-06-27 08:39:00,3.36686,3.36686,3.36686,3.36686,750000.0
2008-06-27 08:41:00,3.35879,3.36847,3.35879,3.36636,5630000.0
2008-06-27 08:42:00,3.36458,3.36752,3.35727,3.36595,6020000.0
2008-06-27 08:43:00,3.35663,3.36697,3.35663,3.36423,4130000.0
2008-06-27 08:44:00,3.35562,3.36698,3.35562,3.36415,13140000.0
2008-06-27 08:45:00,3.36592,3.36644,3.36403,3.36435,6390000.0
2008-06-27 08:46:00,3.35684,3.36723,3.35684,3.36145,4880000.0
2008-06-27 08:47:00,3.36305,3.36519,3.35613,3.36341,7130000.0
2008-06-27 08:48:00,3.36539,3.36662,3.35878,3.36662,4880000.0
2008-06-27 08:49:00,3.36204,3.36539,3.36108,3.36151,3010000.0
2008-06-27 08:50:00,3.36541,3.36541,3.36012,3.36107,6000000.0
2008-06-27 08:51:00,3.36304,3.3674,3.35933,3.36469,6020000.0
2008-06-27 08:52:00,3.35997,3.36311,3.35109,3.35503,7510000.0
2008-06-27 08:53:00,3.36444,3.36561,3.36032,3.36561,5630000.0
2008-06-27 08:55:00,3.36488,3.36677,3.36119,3.36625,4890000.0
2008-06-27 08:56:00,3.36459,3.36718,3.3607,3.36161,7140000.0
2008-06-27 08:57:00,3.36082,3.3646,3.35569,3.35989,10140000.0
2008-06-27 08:58:00,3.36569,3.3675,3.361,3.361,6770000.0
2008-06-27 08:59:00,3.36224,3.36701,3.36164,3.3664,3750000.0
2008-06-27 09:00:00,3.3656,3.36579,3.36418,3.36446,5250000.0
2008-06-27 09:01:00,3.36246,3.36661,3.35681,3.36474,6760000.0
2008-06-27 09:02:00,3.3645,3.36667,3.35652,3.36653,3010000.0
2008-06-27 09:03:00,3.36162,3.36962,3.35881,3.35955,8250000.0
2008-06-27 09:04:00,3.36651,3.36651,3.3555,3.3556,5250000.0
2008-06-27 09:05:00,3.35791,3.36766,3.35791,3.35983,5260000.0
2008-06-27 09:06:00,3.36591,3.36661,3.35707,3.36126,4880000.0
2008-06-27 09:07:00,3.36261,3.36719,3.35721,3.36439,5260000.0
2008-06-27 09:08:00,3.35963,3.35963,3.35963,3.35963,750000.0
2008-06-27 09:09:00,3.36627,3.36627,3.36558,3.36558,1130000.0
2008-06-27 09:10:00,3.36647,3.36647,3.36053,3.36632,6380000.0
2008-06-27 09:11:00,3.36649,3.36753,3.36146,3.36386,5250000.0
2008-06-27 09:13:00,3.36522,3.36791,3.36009,3.36595,9000000.0
2008-06-27 09:14:00,3.36339,3.36339,3.3525,3.3525,8260000.0
2008-06-27 09:15:00,3.36241,3.36593,3.36113,3.36113,7880000.0
2008-06-27 09:16:00,3.3675,3.3675,3.3594,3.36652,8250000.0
2008-06-27 09:17:00,3.36269,3.36474,3.36057,3.36057,4890000.0
2008-06-27 09:18:00,3.36358,3.36484,3.3606,3.36129,4880000.0
2008-06-27 09:19:00,3.36018,3.36635,3.35647,3.36076,8640000.0
2008-06-27 09:20:00,3.35242,3.36094,3.34913,3.35401,9380000.0
2008-06-27 09:21:00,3.35525,3.36318,3.35182,3.36318,7510000.0
2008-06-27 09:22:00,3.35891,3.36262,3.35525,3.35525,5640000.0
2008-06-27 09:23:00,3.35945,3.36263,3.3545,3.36263,5630000.0
2008-06-27 09:24:00,3.35792,3.36389,3.35353,3.36192,7140000.0
2008-06-27 09:25:00,3.36181,3.36437,3.35829,3.36437,7510000.0
2008-06-27 09:26:00,3.36341,3.36341,3.35225,3.35947,7880000.0
2008-06-27 09:27:00,3.36158,3.36158,3.35208,3.36052,4140000.0
2008-06-27 09:28:00,3.35453,3.35784,3.34807,3.34884,7520000.0
2008-06-27 09:29:00,3.34937,3.35954,3.34937,3.35944,10500000.0
2008-06-27 09:30:00,3.36076,3.36076,3.35538,3.35544,7880000.0
2008-06-27 09:31:00,3.35994,3.36097,3.35377,3.36097,4880000.0
2008-06-27 09:32:00,3.36156,3.36156,3.35037,3.36135,7510000.0
2008-06-27 09:33:00,3.35946,3.36225,3.35663,3.35663,7510000.0
2008-06-27 09:34:00,3.36256,3.3639,3.35404,3.35404,6010000.0
2008-06-27 09:35:00,3.35907,3.36279,3.35751,3.35837,4510000.0
2008-06-27 09:36:00,3.36282,3.36482,3.35598,3.36482,8260000.0
2008-06-27 09:37:00,3.36242,3.36264,3.36242,3.36264,1130000.0
2008-06-27 09:38:00,3.3599,3.36083,3.35283,3.35842,5250000.0
2008-06-27 09:39:00,3.3625,3.36404,3.35723,3.36343,7140000.0
2008-06-27 09:40:00,3.35768,3.36358,3.35768,3.36315,6380000.0
2008-06-27 09:41:00,3.35524,3.36199,3.35105,3.35656,7510000.0
2008-06-27 09:42:00,3.36063,3.36264,3.35462,3.35696,7880000.0
2008-06-27 09:43:00,3.3529,3.36285,3.3529,3.36285,6760000.0
2008-06-27 09:44:00,3.36105,3.36407,3.35653,3.36407,10890000.0
2008-06-27 09:45:00,3.35851,3.36443,3.35686,3.36351,2630000.0
2008-06-27 09:46:00,3.36026,3.36172,3.35234,3.35627,12380000.0
2008-06-27 09:47:00,3.3588,3.3636,3.35462,3.36012,9770000.0
2008-06-27 09:48:00,3.35967,3.36294,3.35425,3.35425,8640000.0
2008-06-27 09:49:00,3.36289,3.36412,3.35804,3.36412,8260000.0
2008-06-27 09:50:00,3.36001,3.36478,3.35388,3.36478,7140000.0
2008-06-27 09:51:00,3.36177,3.36566,3.35945,3.35945,5640000.0
2008-06-27 09:52:00,3.36402,3.36402,3.3521,3.35965,5260000.0
2008-06-27 09:53:00,3.36608,3.36608,3.35635,3.36003,4510000.0
2008-06-27 09:55:00,3.3649,3.36544,3.35606,3.36467,9380000.0
2008-06-27 09:56:00,3.36493,3.36493,3.35757,3.36258,5630000.0
2008-06-27 09:57:00,3.35258,3.36319,3.35258,3.35827,6760000.0
2008-06-27 09:58:00,3.36294,3.36303,3.35278,3.35278,9000000.0
2008-06-27 09:59:00,3.35292,3.36262,3.35292,3.36095,9760000.0
2008-06-27 10:00:00,3.36264,3.3651,3.35363,3.35363,5630000.0
2008-06-27 10:01:00,3.36304,3.36801,3.35756,3.36476,7510000.0
2008-06-27 10:02:00,3.36067,3.36372,3.35545,3.36025,7130000.0
2008-06-27 10:03:00,3.36258,3.36842,3.35799,3.36736,8260000.0
2008-06-27 10:04:00,3.36384,3.36485,3.35604,3.36465,8250000.0
2008-06-27 10:05:00,3.36034,3.36825,3.35603,3.36082,9000000.0
2008-06-27 10:06:00,3.35834,3.36745,3.35607,3.36745,6000000.0
2008-06-27 10:07:00,3.3671,3.3671,3.36111,3.36111,5260000.0
2008-06-27 10:08:00,3.36378,3.36756,3.3582,3.36756,5250000.0
2008-06-27 10:09:00,3.36213,3.36502,3.35555,3.35555,5630000.0
2008-06-27 10:10:00,3.36431,3.36439,3.35461,3.36075,6380000.0
2008-06-27 10:11:00,3.36575,3.36825,3.35769,3.36264,11260000.0
2008-06-27 10:12:00,3.36635,3.36802,3.35829,3.36185,6000000.0
2008-06-27 10:13:00,3.36357,3.36494,3.35467,3.3636,12010000.0
2008-06-27 10:14:00,3.36279,3.36692,3.35735,3.36049,13900000.0
2008-06-27 10:15:00,3.36474,3.36574,3.36062,3.36199,8260000.0
2008-06-27 10:16:00,3.36659,3.36659,3.3568,3.36253,7880000.0
2008-06-27 10:17:00,3.36746,3.36746,3.36264,3.36264,5260000.0
2008-06-27 10:18:00,3.3645,3.36651,3.35612,3.36402,13510000.0
2008-06-27 10:19:00,3.36666,3.36741,3.36187,3.36187,6750000.0
2008-06-27 10:20:00,3.36555,3.36555,3.3552,3.36031,4880000.0
2008-06-27 10:21:00,3.36033,3.3645,3.35547,3.35955,8260000.0
2008-06-27 10:22:00,3.3641,3.36561,3.35835,3.36076,6010000.0
2008-06-27 10:25:00,3.3667,3.3667,3.36073,3.36282,2660000.0
2008-06-27 10:26:00,3.35995,3.36475,3.35419,3.36026,5300000.0
2008-06-27 10:28:00,3.356,3.36555,3.356,3.36347,5250000.0
2008-06-27 10:30:00,3.36609,3.36609,3.3581,3.3581,4510000.0
2008-06-27 10:31:00,3.35585,3.36511,3.35585,3.35641,5250000.0
2008-06-27 10:32:00,3.36183,3.36929,3.36113,3.36191,10880000.0
2008-06-27 10:33:00,3.3649,3.36534,3.35465,3.36222,12380000.0
2008-06-27 10:34:00,3.35906,3.36521,3.35764,3.36475,6380000.0
2008-06-27 10:35:00,3.36478,3.36532,3.35457,3.35457,5250000.0
2008-06-27 10:36:00,3.36592,3.36592,3.35652,3.36585,3000000.0
2008-06-27 10:37:00,3.36504,3.366,3.35985,3.36434,4510000.0
2008-06-27 10:38:00,3.36347,3.36422,3.35505,3.36412,4900000.0
2008-06-27 10:39:00,3.36237,3.36462,3.35464,3.35464,6380000.0
2008-06-27 10:41:00,3.36162,3.36487,3.35555,3.36487,5260000.0
2008-06-27 10:42:00,3.3607,3.36622,3.35676,3.36005,6750000.0
2008-06-27 10:43:00,3.36086,3.36481,3.3548,3.35858,6390000.0
2008-06-27 10:44:00,3.36189,3.36655,3.36102,3.36416,6380000.0
2008-06-27 10:45:00,3.36643,3.36714,3.35653,3.36226,6760000.0
2008-06-27 10:46:00,3.36498,3.36684,3.35778,3.35778,6000000.0
2008-06-27 10:48:00,3.366,3.36636,3.35875,3.36303,6010000.0
2008-06-27 10:49:00,3.36548,3.36572,3.36042,3.36221,6750000.0
2008-06-27 10:51:00,3.362,3.36511,3.35844,3.36511,8260000.0
2008-06-27 10:52:00,3.36306,3.36649,3.36129,3.36611,6000000.0
2008-06-27 10:53:00,3.36963,3.36963,3.35657,3.36517,4130000.0
2008-06-27 10:55:00,3.36498,3.36498,3.3595,3.36412,6380000.0
2008-06-27 10:56:00,3.36539,3.36539,3.35475,3.35815,8250000.0
2008-06-27 10:57:00,3.36049,3.36549,3.36012,3.36516,5630000.0
2008-06-27 10:58:00,3.36479,3.36611,3.36025,3.3658,4890000.0
2008-06-27 10:59:00,3.36467,3.36534,3.35592,3.36534,7130000.0
2008-06-27 11:00:00,3.35658,3.36878,3.35658,3.36682,15380000.0
2008-06-27 11:01:00,3.36641,3.36786,3.36289,3.36771,6000000.0
2008-06-27 11:02:00,3.36785,3.3732,3.36074,3.36901,8260000.0
2008-06-27 11:04:00,3.36888,3.36936,3.36443,3.36627,7500000.0
2008-06-27 11:05:00,3.36843,3.36843,3.36238,3.36726,7500000.0
2008-06-27 11:06:00,3.36348,3.3686,3.35704,3.3686,5630000.0
2008-06-27 11:07:00,3.36007,3.36945,3.36007,3.3638,6000000.0
2008-06-27 11:08:00,3.36847,3.36847,3.35902,3.36769,6750000.0
2008-06-27 11:09:00,3.36389,3.36971,3.35952,3.36905,5250000.0
2008-06-27 11:10:00,3.36376,3.36994,3.35949,3.36762,6750000.0
2008-06-27 11:11:00,3.36829,3.36968,3.36452,3.36956,4510000.0
2008-06-27 11:12:00,3.36863,3.36937,3.3657,3.3657,7880000.0
2008-06-27 11:13:00,3.36629,3.36876,3.36312,3.36843,6000000.0
2008-06-27 11:14:00,3.36561,3.37341,3.35955,3.36684,13130000.0
2008-06-27 11:15:00,3.36157,3.36767,3.36048,3.36767,6000000.0
2008-06-27 11:16:00,3.36682,3.36853,3.35948,3.36617,5250000.0
2008-06-27 11:17:00,3.36521,3.36756,3.35859,3.36588,4130000.0
2008-06-27 11:18:00,3.3654,3.36708,3.35751,3.36662,5250000.0
2008-06-27 11:19:00,3.3679,3.36797,3.35802,3.36755,6000000.0
2008-06-27 11:20:00,3.37335,3.37337,3.36432,3.36432,6000000.0
2008-06-27 11:22:00,3.36705,3.36717,3.35901,3.36717,6750000.0
2008-06-27 11:23:00,3.36787,3.36934,3.36191,3.36444,8250000.0
2008-06-27 11:24:00,3.36939,3.37287,3.3625,3.36936,11630000.0
2008-06-27 11:25:00,3.36896,3.36907,3.36467,3.36467,4130000.0
2008-06-27 11:26:00,3.36364,3.36853,3.36215,3.36277,7880000.0
2008-06-27 11:27:00,3.36655,3.36729,3.36116,3.36292,7510000.0
2008-06-27 11:28:00,3.35935,3.36885,3.35935,3.3681,10500000.0
2008-06-27 11:30:00,3.36736,3.36736,3.35715,3.36147,3750000.0
2008-06-27 11:32:00,3.36738,3.36909,3.36072,3.36448,4140000.0
2008-06-27 11:33:00,3.3681,3.3681,3.36045,3.36739,4880000.0
2008-06-27 11:37:00,3.36682,3.36682,3.35778,3.36195,6000000.0
2008-06-27 11:39:00,3.36684,3.36793,3.35992,3.36305,8260000.0
2008-06-27 11:40:00,3.35877,3.36841,3.35877,3.36685,6380000.0
2008-06-27 11:41:00,3.36098,3.36491,3.35385,3.36437,9010000.0
2008-06-27 11:42:00,3.36775,3.36775,3.36451,3.36626,6000000.0
2008-06-27 11:43:00,3.36635,3.36832,3.36108,3.36526,5250000.0
2008-06-27 11:44:00,3.36744,3.36744,3.35764,3.36577,10130000.0
2008-06-27 11:45:00,3.36051,3.37054,3.35874,3.36698,6000000.0
2008-06-27 11:46:00,3.36288,3.36774,3.35993,3.36692,8630000.0
2008-06-27 11:47:00,3.3613,3.36805,3.3613,3.36805,6380000.0
2008-06-27 11:48:00,3.36662,3.36712,3.3572,3.3655,12390000.0
2008-06-27 11:49:00,3.36627,3.36761,3.35915,3.36704,7880000.0
2008-06-27 11:50:00,3.3663,3.3675,3.36292,3.36305,6380000.0
2008-06-27 11:51:00,3.36656,3.36656,3.35359,3.36109,3750000.0
2008-06-27 11:53:00,3.36241,3.3672,3.35622,3.35622,8250000.0
2008-06-27 11:54:00,3.35751,3.36708,3.35751,3.36233,5260000.0
2008-06-27 11:55:00,3.35974,3.36514,3.35564,3.36271,6000000.0
2008-06-27 11:56:00,3.36299,3.36745,3.36193,3.36382,4510000.0
2008-06-27 11:57:00,3.36354,3.36824,3.35864,3.36323,6000000.0
2008-06-27 11:58:00,3.36112,3.36738,3.36112,3.36738,5260000.0
2008-06-27 11:59:00,3.36296,3.36696,3.3608,3.36696,8630000.0
2008-06-27 12:00:00,3.36301,3.36854,3.3622,3.36595,5250000.0
2008-06-27 12:01:00,3.36054,3.36589,3.35584,3.36156,8250000.0
2008-06-27 12:05:00,3.36083,3.36378,3.35536,3.36064,4500000.0
2008-06-27 12:08:00,3.35685,3.36571,3.35564,3.36447,5290000.0
2008-06-27 12:09:00,3.36266,3.36634,3.35625,3.36534,7910000.0
2008-06-27 12:12:00,3.36072,3.36708,3.35638,3.362,4170000.0
2008-06-27 12:15:00,3.36524,3.36524,3.3588,3.36519,11250000.0
2008-06-27 12:17:00,3.35992,3.36675,3.35465,3.36244,6010000.0
2008-06-27 12:18:00,3.36278,3.36372,3.3605,3.36085,7140000.0
2008-06-27 12:19:00,3.35822,3.36305,3.35662,3.36305,6010000.0
2008-06-27 12:20:00,3.3633,3.3633,3.35632,3.36208,6010000.0
2008-06-27 12:21:00,3.36254,3.36317,3.35751,3.36303,6400000.0
2008-06-27 12:22:00,3.358,3.36247,3.35736,3.35804,10510000.0
2008-06-27 12:23:00,3.35952,3.36295,3.35544,3.35544,6020000.0
2008-06-27 12:24:00,3.35933,3.36385,3.35259,3.36242,9390000.0
2008-06-27 12:25:00,3.36044,3.36073,3.35088,3.35258,7910000.0
2008-06-27 12:26:00,3.36357,3.36373,3.35784,3.35784,3750000.0
2008-06-27 12:27:00,3.36337,3.36483,3.35506,3.35506,6760000.0
2008-06-27 12:29:00,3.36382,3.36382,3.35616,3.35819,5630000.0
2008-06-27 12:30:00,3.36288,3.36453,3.35232,3.36193,19140000.0
2008-06-27 12:33:00,3.3632,3.3632,3.35316,3.36158,6380000.0
2008-06-27 12:34:00,3.35864,3.36427,3.3582,3.36427,5250000.0
2008-06-27 12:36:00,3.36125,3.36165,3.35519,3.36165,4880000.0
2008-06-27 12:37:00,3.35868,3.35997,3.3562,3.35629,3010000.0
2008-06-27 12:38:00,3.35377,3.35377,3.34912,3.34912,1500000.0
2008-06-27 12:39:00,3.34699,3.35844,3.34648,3.35685,7880000.0
2008-06-27 12:40:00,3.35444,3.35857,3.34912,3.35852,5630000.0
2008-06-27 12:41:00,3.35344,3.35857,3.34822,3.35709,6010000.0
2008-06-27 12:42:00,3.35292,3.36077,3.34913,3.36077,8640000.0
2008-06-27 12:43:00,3.35034,3.36112,3.35034,3.36007,3380000.0
2008-06-27 12:44:00,3.36127,3.36215,3.35453,3.35784,7900000.0
2008-06-27 12:45:00,3.35952,3.35952,3.34976,3.35501,6000000.0
2008-06-27 12:46:00,3.3566,3.36057,3.35172,3.35172,7520000.0
2008-06-27 12:47:00,3.35477,3.35477,3.35477,3.35477,750000.0
2008-06-27 12:48:00,3.36011,3.36096,3.3561,3.3591,5260000.0
2008-06-27 12:49:00,3.35852,3.35852,3.34912,3.35674,10880000.0
2008-06-27 12:50:00,3.34912,3.34912,3.34912,3.34912,750000.0
2008-06-27 12:51:00,3.36041,3.36134,3.35603,3.36075,10510000.0
2008-06-27 12:52:00,3.36163,3.36199,3.35093,3.35093,6380000.0
2008-06-27 12:53:00,3.35499,3.36013,3.35052,3.36013,6760000.0
2008-06-27 12:54:00,3.3584,3.35969,3.35348,3.35348,3010000.0
2008-06-27 12:55:00,3.35862,3.35862,3.35083,3.35787,4510000.0
2008-06-27 12:56:00,3.36234,3.36453,3.35366,3.35667,8630000.0
2008-06-27 12:57:00,3.36008,3.36187,3.35666,3.36019,3750000.0
2008-06-27 12:58:00,3.36136,3.36136,3.35039,3.36129,12390000.0
2008-06-27 12:59:00,3.36101,3.36114,3.34863,3.35941,14260000.0
2008-06-27 13:00:00,3.36112,3.36112,3.35488,3.3606,7880000.0
2008-06-27 13:01:00,3.35544,3.3626,3.35226,3.36246,5630000.0
2008-06-27 13:02:00,3.36133,3.36133,3.35727,3.3613,4880000.0
2008-06-27 13:03:00,3.35919,3.36266,3.35284,3.36266,7520000.0
2008-06-27 13:04:00,3.36163,3.36205,3.35301,3.35903,6010000.0
2008-06-27 13:05:00,3.36368,3.36495,3.35583,3.35691,8630000.0
2008-06-27 13:06:00,3.3638,3.36525,3.35964,3.36472,11630000.0
2008-06-27 13:07:00,3.35927,3.36232,3.35385,3.35835,5630000.0
2008-06-27 13:08:00,3.36279,3.36364,3.35787,3.35974,6390000.0
2008-06-27 13:09:00,3.35746,3.36331,3.35222,3.36288,12780000.0
2008-06-27 13:10:00,3.36066,3.36321,3.35762,3.35762,7130000.0
2008-06-27 13:14:00,3.36218,3.36379,3.35979,3.36276,6000000.0
2008-06-27 13:15:00,3.35124,3.36239,3.35124,3.36135,4880000.0
2008-06-27 13:16:00,3.35838,3.36662,3.35241,3.35241,11250000.0
2008-06-27 13:17:00,3.35457,3.3636,3.35406,3.35406,7880000.0
2008-06-27 13:18:00,3.36321,3.36626,3.35568,3.3625,8260000.0
2008-06-27 13:19:00,3.36372,3.36383,3.35452,3.35452,6380000.0
2008-06-27 13:20:00,3.36274,3.36274,3.35324,3.35818,9750000.0
2008-06-27 13:22:00,3.36172,3.36173,3.35329,3.3586,6380000.0
2008-06-27 13:24:00,3.35737,3.36313,3.35099,3.36313,4910000.0
2008-06-27 13:30:00,3.35884,3.36423,3.35884,3.36246,5650000.0
2008-06-27 13:31:00,3.35566,3.36731,3.35566,3.3603,7880000.0
2008-06-27 13:32:00,3.361,3.36285,3.35066,3.36164,12000000.0
2008-06-27 13:34:00,3.35903,3.36814,3.35508,3.36092,4540000.0
2008-06-27 13:36:00,3.35952,3.36581,3.35615,3.3651,8250000.0
2008-06-27 13:38:00,3.36031,3.36463,3.35425,3.36463,9010000.0
2008-06-27 13:39:00,3.36619,3.36721,3.35697,3.36445,7500000.0
2008-06-27 13:40:00,3.36293,3.36647,3.35524,3.36185,6000000.0
2008-06-27 13:41:00,3.36438,3.36532,3.35442,3.36092,5260000.0
2008-06-27 13:43:00,3.36141,3.36638,3.35679,3.36148,4170000.0
2008-06-27 13:45:00,3.36523,3.36526,3.35797,3.3606,7880000.0
2008-06-27 13:46:00,3.36455,3.36455,3.35372,3.35743,9760000.0
2008-06-27 13:47:00,3.35937,3.36488,3.3559,3.3632,7520000.0
2008-06-27 13:48:00,3.3587,3.3637,3.35754,3.36357,5250000.0
2008-06-27 13:49:00,3.36428,3.36604,3.35442,3.35923,6750000.0
2008-06-27 13:50:00,3.36427,3.3643,3.35232,3.3643,12000000.0
2008-06-27 13:51:00,3.35386,3.36336,3.35386,3.36148,4500000.0
2008-06-27 13:52:00,3.36376,3.36376,3.35908,3.36211,5250000.0
2008-06-27 13:53:00,3.3521,3.36276,3.3521,3.36276,5260000.0
2008-06-27 13:55:00,3.35911,3.36439,3.3562,3.36342,4540000.0
2008-06-27 13:57:00,3.35676,3.36372,3.35676,3.36261,6760000.0
2008-06-27 13:58:00,3.36318,3.36406,3.35741,3.36406,5630000.0
2008-06-27 13:59:00,3.36289,3.36438,3.35885,3.35915,7140000.0
2008-06-27 14:00:00,3.36324,3.36471,3.3572,3.3588,7130000.0
2008-06-27 14:01:00,3.36131,3.36321,3.35679,3.36251,7880000.0
2008-06-27 14:02:00,3.36312,3.3641,3.3575,3.35786,7500000.0
2008-06-27 14:03:00,3.36173,3.36314,3.3587,3.35877,7130000.0
2008-06-27 14:04:00,3.36179,3.36416,3.35878,3.36269,6750000.0
2008-06-27 14:05:00,3.36405,3.36421,3.35393,3.35871,7130000.0
2008-06-27 14:07:00,3.35893,3.36434,3.35397,3.35975,4540000.0
2008-06-27 14:10:00,3.36182,3.36289,3.35737,3.35737,4880000.0
2008-06-27 14:11:00,3.35394,3.36302,3.35394,3.35934,5260000.0
2008-06-27 14:12:00,3.35841,3.36283,3.35527,3.36186,6380000.0
2008-06-27 14:13:00,3.36184,3.36492,3.35675,3.36427,8640000.0
2008-06-27 14:14:00,3.36158,3.36393,3.35453,3.35453,4510000.0
2008-06-27 14:15:00,3.36336,3.36497,3.35533,3.35533,11270000.0
2008-06-27 14:18:00,3.35931,3.36685,3.35572,3.36166,6750000.0
2008-06-27 14:21:00,3.36455,3.36488,3.35792,3.36334,7880000.0
2008-06-27 14:22:00,3.36481,3.36597,3.35932,3.36552,5250000.0
2008-06-27 14:23:00,3.35969,3.36474,3.3594,3.3594,7510000.0
2008-06-27 14:24:00,3.35935,3.3643,3.35242,3.36278,9390000.0
2008-06-27 14:25:00,3.36247,3.36409,3.35424,3.35424,11630000.0
2008-06-27 14:28:00,3.36411,3.36612,3.35973,3.3615,9750000.0
2008-06-27 14:29:00,3.35649,3.36658,3.35649,3.36129,8260000.0
2008-06-27 14:30:00,3.36542,3.3661,3.35869,3.36514,8260000.0
2008-06-27 14:31:00,3.36307,3.36538,3.35922,3.35998,7130000.0
2008-06-27 14:32:00,3.35552,3.36565,3.35409,3.36391,8630000.0
2008-06-27 14:33:00,3.36361,3.36361,3.35243,3.35243,3760000.0
2008-06-27 14:34:00,3.3635,3.3635,3.35347,3.36144,4130000.0
2008-06-27 14:35:00,3.36163,3.36225,3.35247,3.36225,5630000.0
2008-06-27 14:36:00,3.36114,3.36238,3.35855,3.36069,4880000.0
2008-06-27 14:37:00,3.36315,3.36451,3.35892,3.35897,5630000.0
2008-06-27 14:39:00,3.35855,3.3628,3.35805,3.36259,6380000.0
2008-06-27 14:41:00,3.36132,3.3627,3.35574,3.3627,5260000.0
2008-06-27 14:42:00,3.36252,3.36359,3.35356,3.35972,8250000.0
2008-06-27 14:43:00,3.3617,3.36372,3.35668,3.36157,7130000.0
2008-06-27 14:44:00,3.36147,3.36147,3.35184,3.35847,9380000.0
2008-06-27 14:45:00,3.36101,3.36259,3.35061,3.36184,8250000.0
2008-06-27 14:50:00,3.35565,3.36228,3.35551,3.36225,10130000.0
2008-06-27 14:51:00,3.35613,3.36165,3.35613,3.35679,5260000.0
2008-06-27 14:52:00,3.35939,3.36179,3.35149,3.35149,6000000.0
2008-06-27 14:53:00,3.35688,3.36026,3.35606,3.35606,3750000.0
2008-06-27 14:55:00,3.3605,3.36375,3.35307,3.35757,7130000.0
2008-06-27 14:56:00,3.36087,3.3629,3.35591,3.35704,4900000.0
2008-06-27 14:57:00,3.35282,3.36214,3.35282,3.35903,5260000.0
2008-06-27 14:58:00,3.35921,3.36114,3.3525,3.36114,4510000.0
2008-06-27 14:59:00,3.36018,3.36257,3.35142,3.3533,12390000.0
2008-06-27 15:00:00,3.35654,3.36219,3.35579,3.35802,10890000.0
2008-06-27 15:01:00,3.35944,3.36053,3.35289,3.36053,8630000.0
2008-06-27 15:02:00,3.35913,3.35913,3.34947,3.35722,10140000.0
2008-06-27 15:03:00,3.35766,3.35889,3.35276,3.35296,5260000.0
2008-06-27 15:05:00,3.35563,3.35961,3.35201,3.3591,9760000.0
2008-06-27 15:06:00,3.3533,3.35815,3.34767,3.35815,9000000.0
2008-06-27 15:07:00,3.35743,3.35979,3.34747,3.35906,6380000.0
2008-06-27 15:08:00,3.35708,3.35743,3.35246,3.35255,6380000.0
2008-06-27 15:09:00,3.3588,3.35929,3.34964,3.35825,7500000.0
2008-06-27 15:10:00,3.35879,3.3595,3.34991,3.35654,3770000.0
2008-06-27 15:11:00,3.35912,3.35919,3.34788,3.35574,7880000.0
2008-06-27 15:12:00,3.36062,3.36156,3.34942,3.36152,7130000.0
2008-06-27 15:13:00,3.35633,3.35983,3.35449,3.35463,4880000.0
2008-06-27 15:14:00,3.3596,3.36015,3.3511,3.35889,16140000.0
2008-06-27 15:15:00,3.35386,3.36208,3.35262,3.35999,10130000.0
2008-06-27 15:16:00,3.35363,3.35893,3.34819,3.35332,7130000.0
2008-06-27 15:17:00,3.36049,3.36206,3.35281,3.3566,9020000.0
2008-06-27 15:20:00,3.35732,3.36051,3.35387,3.35892,6380000.0
2008-06-27 15:21:00,3.35859,3.36058,3.35542,3.35542,4510000.0
2008-06-27 15:22:00,3.3594,3.36317,3.35345,3.35974,10880000.0
2008-06-27 15:23:00,3.36087,3.36316,3.35187,3.36265,9800000.0
2008-06-27 15:24:00,3.35637,3.35858,3.34762,3.35619,9760000.0
2008-06-27 15:25:00,3.35703,3.36141,3.35005,3.3611,7510000.0
2008-06-27 15:26:00,3.36005,3.36096,3.35042,3.3595,6750000.0
2008-06-27 15:27:00,3.35861,3.36477,3.35455,3.35915,5260000.0
2008-06-27 15:29:00,3.35709,3.35857,3.34942,3.35344,6380000.0
2008-06-27 15:30:00,3.36149,3.36149,3.35455,3.3558,8260000.0
2008-06-27 15:32:00,3.3578,3.36174,3.35489,3.36008,7880000.0
2008-06-27 15:33:00,3.35095,3.35924,3.35095,3.3575,4500000.0
2008-06-27 15:34:00,3.35612,3.3603,3.35269,3.35933,6750000.0
2008-06-27 15:35:00,3.35625,3.36136,3.35467,3.35596,7130000.0
2008-06-27 15:36:00,3.36085,3.36085,3.35068,3.35898,5260000.0
2008-06-27 15:37:00,3.35069,3.36007,3.35069,3.35153,9000000.0
2008-06-27 15:38:00,3.35153,3.36183,3.35153,3.35491,7130000.0
2008-06-27 15:39:00,3.35835,3.35891,3.34767,3.34959,11260000.0
2008-06-27 15:40:00,3.35967,3.36071,3.35355,3.35406,7500000.0
2008-06-27 15:41:00,3.34811,3.36195,3.34811,3.35668,9010000.0
2008-06-27 15:42:00,3.35779,3.36076,3.35049,3.35049,7880000.0
2008-06-27 15:43:00,3.35473,3.35886,3.35166,3.35674,9000000.0
2008-06-27 15:44:00,3.35382,3.35892,3.35382,3.35465,5630000.0
2008-06-27 15:45:00,3.3484,3.36061,3.3484,3.36019,7130000.0
2008-06-27 15:47:00,3.35982,3.3605,3.35368,3.3605,4510000.0
2008-06-27 15:48:00,3.35966,3.35966,3.35073,3.35508,6000000.0
2008-06-27 15:49:00,3.35965,3.35965,3.35371,3.35502,5630000.0
2008-06-27 15:50:00,3.35887,3.36074,3.3552,3.35949,9000000.0
2008-06-27 15:51:00,3.35795,3.36014,3.34896,3.35755,6010000.0
2008-06-27 15:52:00,3.35689,3.35909,3.35341,3.35909,4500000.0
2008-06-27 15:53:00,3.35606,3.35929,3.34917,3.34917,7510000.0
2008-06-27 15:54:00,3.35835,3.35887,3.35208,3.35208,8250000.0
2008-06-27 15:55:00,3.35104,3.35837,3.35104,3.35837,7130000.0
2008-06-27 15:56:00,3.35808,3.35808,3.34816,3.35206,7500000.0
2008-06-27 15:57:00,3.36053,3.36362,3.34894,3.35305,7880000.0
2008-06-27 15:58:00,3.35493,3.35848,3.35493,3.35848,7880000.0
2008-06-27 16:00:00,3.35716,3.35716,3.35025,3.3559,6760000.0
2008-06-27 16:01:00,3.35435,3.35827,3.34704,3.35204,9760000.0
2008-06-27 16:02:00,3.35055,3.35552,3.35055,3.35239,6380000.0
2008-06-27 16:03:00,3.35054,3.35517,3.35054,3.35517,5630000.0
2008-06-27 16:04:00,3.34972,3.35432,3.34376,3.35371,6750000.0
2008-06-27 16:05:00,3.34855,3.35541,3.34855,3.35472,6010000.0
2008-06-27 16:06:00,3.35429,3.35521,3.34406,3.34912,10140000.0
2008-06-27 16:08:00,3.35403,3.35532,3.34729,3.35532,8270000.0
2008-06-27 16:09:00,3.35708,3.35901,3.34907,3.34977,7130000.0
2008-06-27 16:10:00,3.35583,3.35795,3.34676,3.35695,11640000.0
2008-06-27 16:13:00,3.3538,3.35419,3.34639,3.34952,6000000.0
2008-06-27 16:14:00,3.35487,3.35487,3.34161,3.35333,4880000.0
2008-06-27 16:15:00,3.35511,3.35584,3.34526,3.35584,7500000.0
2008-06-27 16:16:00,3.34957,3.35561,3.3453,3.34905,7880000.0
2008-06-27 16:17:00,3.35056,3.35492,3.34705,3.35369,6750000.0
2008-06-27 16:18:00,3.35465,3.35465,3.34418,3.34912,9390000.0
2008-06-27 16:19:00,3.35294,3.3531,3.34958,3.35246,5630000.0
2008-06-27 16:21:00,3.34807,3.35079,3.34211,3.34211,6750000.0
2008-06-27 16:22:00,3.35372,3.35372,3.34297,3.34809,6000000.0
2008-06-27 16:25:00,3.35175,3.35397,3.34253,3.34253,5260000.0
2008-06-27 16:26:00,3.34868,3.35225,3.34517,3.34915,6400000.0
2008-06-27 16:30:00,3.34989,3.35582,3.34858,3.35255,5630000.0
2008-06-27 16:31:00,3.34769,3.35232,3.34769,3.35205,7140000.0
2008-06-27 16:33:00,3.35297,3.35297,3.34247,3.34759,8640000.0
2008-06-27 16:34:00,3.3477,3.35131,3.34118,3.34656,9390000.0
2008-06-27 16:37:00,3.35249,3.35333,3.34754,3.35167,10130000.0
2008-06-27 16:39:00,3.35148,3.35148,3.33957,3.35114,7140000.0
2008-06-27 16:40:00,3.35133,3.35209,3.34228,3.34592,3770000.0
2008-06-27 16:42:00,3.34682,3.35261,3.34682,3.35261,3380000.0
2008-06-27 16:43:00,3.34333,3.3529,3.34333,3.34518,4880000.0
2008-06-27 16:44:00,3.35277,3.35342,3.35164,3.35274,3380000.0
2008-06-27 16:45:00,3.35211,3.35414,3.34472,3.35008,9010000.0
2008-06-27 16:51:00,3.35082,3.35447,3.34344,3.34853,8250000.0
2008-06-27 16:53:00,3.34959,3.34959,3.34281,3.34907,5630000.0
2008-06-27 16:54:00,3.35267,3.35314,3.3433,3.35002,6390000.0
2008-06-27 16:55:00,3.35263,3.35263,3.34437,3.35086,5260000.0
2008-06-27 16:58:00,3.34826,3.35466,3.34826,3.35261,9000000.0
2008-06-27 17:00:00,3.3535,3.3535,3.341,3.341,8260000.0
2008-06-27 17:01:00,3.35371,3.35469,3.34429,3.35151,7510000.0
2008-06-27 17:02:00,3.34672,3.35289,3.34456,3.35289,6750000.0
2008-06-27 17:03:00,3.35422,3.35556,3.34595,3.35076,9000000.0
2008-06-27 17:04:00,3.35219,3.35483,3.34514,3.35308,7520000.0
2008-06-27 17:10:00,3.35243,3.35285,3.344,3.35273,6010000.0
2008-06-27 17:12:00,3.35267,3.35267,3.3424,3.34299,6000000.0
2008-06-27 17:14:00,3.34776,3.35229,3.34332,3.34646,12760000.0
2008-06-27 17:15:00,3.35426,3.35426,3.34585,3.34983,12750000.0
2008-06-27 17:16:00,3.35173,3.35278,3.34614,3.35278,5630000.0
2008-06-27 17:17:00,3.35224,3.35398,3.3429,3.34613,7880000.0
2008-06-27 17:18:00,3.35172,3.35542,3.34519,3.34519,7500000.0
2008-06-27 17:19:00,3.35256,3.35288,3.34285,3.35031,8250000.0
2008-06-27 17:21:00,3.34416,3.35268,3.34215,3.35225,5250000.0
2008-06-27 17:22:00,3.34975,3.35359,3.33955,3.35351,5260000.0
2008-06-27 17:23:00,3.35365,3.35424,3.34759,3.35236,7510000.0
2008-06-27 17:24:00,3.35481,3.35481,3.34479,3.35278,7500000.0
2008-06-27 17:25:00,3.34939,3.35444,3.34474,3.35203,4510000.0
2008-06-27 17:26:00,3.35098,3.35141,3.34308,3.35141,5250000.0
2008-06-27 17:27:00,3.35435,3.35435,3.34947,3.35019,6760000.0
2008-06-27 17:29:00,3.35353,3.35353,3.34537,3.35103,4910000.0
2008-06-27 17:30:00,3.34912,3.35288,3.34136,3.35288,4520000.0
2008-06-27 17:32:00,3.35169,3.35169,3.33771,3.35076,6030000.0
2008-06-27 17:33:00,3.35089,3.35318,3.34305,3.35113,7140000.0
2008-06-27 17:34:00,3.35276,3.35382,3.34664,3.34664,5260000.0
2008-06-27 17:38:00,3.34976,3.35354,3.34215,3.35354,6000000.0
2008-06-27 17:40:00,3.35044,3.35487,3.34309,3.354,5630000.0
2008-06-27 17:41:00,3.34983,3.35481,3.34484,3.35211,6380000.0
2008-06-27 17:44:00,3.35135,3.35311,3.34505,3.34757,8260000.0
2008-06-27 17:45:00,3.34857,3.35396,3.34794,3.35302,7880000.0
2008-06-27 17:46:00,3.35326,3.35461,3.34979,3.35289,6750000.0
2008-06-27 17:50:00,3.35231,3.35233,3.34635,3.35233,7140000.0
2008-06-27 17:52:00,3.35229,3.35314,3.34212,3.35302,7500000.0
2008-06-27 17:59:00,3.35162,3.3541,3.34467,3.35278,6000000.0
2008-06-27 18:00:00,3.3472,3.35448,3.34321,3.34321,10130000.0
2008-06-27 18:03:00,3.35153,3.35209,3.34395,3.34873,4880000.0
2008-06-27 18:04:00,3.34893,3.35312,3.34348,3.34796,3380000.0
2008-06-27 18:07:00,3.35007,3.35318,3.34853,3.34853,7140000.0
2008-06-27 18:10:00,3.35196,3.35294,3.34364,3.35294,6760000.0
2008-06-27 18:11:00,3.35086,3.35142,3.34455,3.35142,6380000.0
2008-06-27 18:13:00,3.35306,3.35327,3.34354,3.35164,7130000.0
2008-06-27 18:15:00,3.34706,3.35078,3.34314,3.34725,4170000.0
2008-06-27 18:17:00,3.35142,3.35273,3.34208,3.35137,9770000.0
2008-06-27 18:30:00,3.34824,3.35332,3.34392,3.34889,4540000.0
2008-06-27 18:32:00,3.35121,3.35267,3.3419,3.35156,6380000.0
2008-06-27 18:33:00,3.35062,3.35236,3.34282,3.35236,5250000.0
2008-06-27 18:34:00,3.35364,3.35383,3.34475,3.35153,7510000.0
2008-06-27 18:39:00,3.35047,3.35373,3.34813,3.35262,7510000.0
2008-06-27 18:43:00,3.35188,3.35188,3.34315,3.34641,7880000.0
2008-06-27 18:44:00,3.3503,3.35212,3.34166,3.35212,5640000.0
2008-06-27 18:45:00,3.34834,3.35342,3.34402,3.34967,5250000.0
2008-06-27 18:48:00,3.35093,3.35269,3.34251,3.34653,7500000.0
2008-06-27 18:49:00,3.35028,3.35259,3.34584,3.34584,5250000.0
2008-06-27 18:55:00,3.35214,3.35225,3.34368,3.35225,5250000.0
2008-06-27 19:00:00,3.35148,3.35189,3.34259,3.35082,7900000.0
2008-06-27 19:04:00,3.34072,3.34869,3.34072,3.34745,6380000.0
2008-06-27 19:12:00,3.34907,3.35151,3.34238,3.35151,5630000.0
2008-06-27 19:13:00,3.34692,3.3521,3.34692,3.3521,5630000.0
2008-06-27 19:14:00,3.34735,3.35328,3.34417,3.35056,5250000.0
2008-06-27 19:15:00,3.35137,3.35342,3.34487,3.35342,4130000.0
2008-06-27 19:16:00,3.35402,3.35483,3.34512,3.35047,6390000.0
2008-06-27 19:18:00,3.34341,3.35411,3.34341,3.35411,5250000.0
2008-06-27 19:19:00,3.34953,3.35504,3.34862,3.34948,7880000.0
2008-06-27 19:25:00,3.3554,3.35902,3.34721,3.34721,9000000.0
2008-06-27 19:30:00,3.35122,3.35652,3.34712,3.35118,9750000.0
2008-06-27 19:33:00,3.34964,3.35261,3.34461,3.3488,4540000.0
2008-06-27 19:45:00,3.35084,3.35592,3.34652,3.35149,3800000.0
2008-06-27 19:47:00,3.34819,3.35488,3.34373,3.35082,10500000.0
2008-06-27 19:48:00,3.34565,3.35196,3.34565,3.35196,2250000.0
2008-06-27 19:49:00,3.34843,3.35409,3.34401,3.35086,5630000.0
2008-06-27 19:53:00,3.35197,3.35274,3.34783,3.34783,2630000.0
2008-06-27 19:54:00,3.34322,3.35396,3.34322,3.34949,3380000.0
2008-06-27 19:55:00,3.34721,3.35266,3.34272,3.34962,4520000.0
2008-06-27 19:56:00,3.34818,3.35877,3.34557,3.35143,8640000.0
2008-06-27 19:58:00,3.3473,3.35303,3.3467,3.35303,5260000.0
2008-06-27 19:59:00,3.34278,3.3533,3.34278,3.3533,5630000.0
2008-06-27 20:00:00,3.35504,3.35507,3.35129,3.35507,4500000.0
2008-06-27 20:01:00,3.35376,3.35376,3.35365,3.35365,1130000.0
2008-06-27 20:06:00,3.34641,3.35249,3.34262,3.34747,4170000.0
2008-06-27 20:12:00,3.34847,3.35568,3.34423,3.34954,4170000.0
2008-06-27 20:15:00,3.35304,3.35498,3.35107,3.35498,4510000.0
2008-06-27 20:18:00,3.34704,3.3535,3.34325,3.34902,4540000.0
2008-06-27 20:24:00,3.35094,3.35358,3.34242,3.35113,8630000.0
2008-06-27 20:25:00,3.35263,3.35263,3.34276,3.35089,5640000.0
2008-06-27 20:30:00,3.35428,3.35428,3.34472,3.34966,4500000.0
2008-06-27 20:35:00,3.34493,3.3511,3.34128,3.34692,5280000.0
2008-06-27 20:44:00,3.3467,3.3521,3.34189,3.3495,4880000.0
2008-06-27 20:45:00,3.34763,3.34763,3.34763,3.34763,750000.0
2008-06-27 20:47:00,3.34905,3.34923,3.34231,3.34231,3020000.0
2008-06-27 20:48:00,3.34639,3.35394,3.3446,3.34753,5280000.0
2008-06-27 20:52:00,3.35084,3.35255,3.3414,3.35255,7500000.0
2008-06-27 20:54:00,3.3443,3.351,3.34047,3.34721,4540000.0
2008-06-27 21:00:00,3.34866,3.35182,3.34415,3.34745,4170000.0
2008-06-27 21:11:00,3.35022,3.35248,3.34709,3.35135,4880000.0
2008-06-27 21:12:00,3.35097,3.35314,3.34497,3.35314,4500000.0
2008-06-27 21:13:00,3.35035,3.35148,3.34593,3.3467,4880000.0
2008-06-27 21:14:00,3.34498,3.35636,3.34498,3.35425,16500000.0
2008-06-27 21:15:00,3.35474,3.35474,3.34924,3.34924,3750000.0
2008-06-27 21:20:00,3.34637,3.35125,3.34155,3.34746,3800000.0
2008-06-27 21:22:00,3.35114,3.35353,3.34748,3.35221,6750000.0
2008-06-27 21:28:00,3.34992,3.35056,3.34574,3.34652,8250000.0
2008-06-27 21:29:00,3.34584,3.35154,3.34115,3.34819,6760000.0
2008-06-27 21:30:00,3.3519,3.3519,3.34148,3.34914,3380000.0
2008-06-27 21:31:00,3.34874,3.34874,3.33891,3.34016,3380000.0
2008-06-27 21:32:00,3.34617,3.35401,3.34617,3.35142,4880000.0
2008-06-27 21:45:00,3.35472,3.35472,3.34998,3.35329,5250000.0
2008-06-27 21:55:00,3.34821,3.35605,3.34821,3.35328,6000000.0
2008-06-27 22:00:00,3.34914,3.35422,3.34482,3.34979,4910000.0
2008-06-27 22:06:00,3.35056,3.35064,3.34706,3.35047,4500000.0
2008-06-27 22:15:00,3.34884,3.35392,3.34452,3.34949,3800000.0
2008-06-27 22:26:00,3.35065,3.35065,3.34626,3.34626,760000.0
2008-06-27 22:28:00,3.34526,3.34954,3.34071,3.34556,4540000.0
2008-06-27 22:30:00,3.35339,3.35339,3.34542,3.35134,3750000.0
2008-06-27 22:45:00,3.34954,3.35462,3.34522,3.35019,5650000.0
2008-06-27 22:50:00,3.34683,3.35101,3.34277,3.34616,4170000.0
2008-06-29 23:00:00,3.35144,3.35144,3.34108,3.34735,9390000.0
2008-06-29 23:10:00,3.35188,3.35285,3.34732,3.35254,4500000.0
2008-06-29 23:11:00,3.34215,3.34215,3.34215,3.34215,750000.0
2008-06-29 23:12:00,3.35065,3.35065,3.34873,3.34873,2250000.0
2008-06-29 23:15:00,3.34422,3.35239,3.34422,3.35219,2630000.0
2008-06-29 23:30:00,3.34854,3.35362,3.34422,3.34919,3800000.0
2008-06-29 23:32:00,3.34754,3.35336,3.34242,3.34844,4910000.0
2008-06-29 23:37:00,3.3519,3.3519,3.34542,3.35183,1890000.0
2008-06-29 23:38:00,3.34613,3.35239,3.34108,3.35239,1880000.0
2008-06-29 23:39:00,3.34095,3.3526,3.34095,3.35192,2250000.0
2008-06-29 23:40:00,3.34955,3.35062,3.34219,3.34658,3390000.0
2008-06-29 23:41:00,3.34725,3.34725,3.34709,3.34709,1500000.0
2008-06-29 23:45:00,3.34872,3.35352,3.34412,3.34412,6770000.0
2008-06-29 23:46:00,3.34977,3.35194,3.34312,3.35194,1520000.0
2008-06-29 23:48:00,3.34594,3.35336,3.34226,3.34828,3800000.0
2008-06-29 23:50:00,3.3487,3.3526,3.34724,3.35207,5270000.0
2008-06-29 23:51:00,3.35123,3.35177,3.34692,3.35149,4140000.0
2008-06-29 23:53:00,3.35037,3.35164,3.35037,3.35164,760000.0
2008-06-29 23:54:00,3.34704,3.35322,3.34227,3.34734,4540000.0
2008-06-29 23:56:00,3.34641,3.34989,3.34169,3.34617,4910000.0
2008-06-30 00:00:00,3.35189,3.35189,3.35189,3.35189,750000.0
2008-06-30 00:01:00,3.35873,3.36402,3.35462,3.36138,6010000.0
2008-06-30 00:02:00,3.35193,3.35293,3.34821,3.35081,5630000.0
2008-06-30 00:03:00,3.34861,3.35967,3.34861,3.35228,6760000.0
2008-06-30 00:04:00,3.35145,3.36103,3.34796,3.36103,4880000.0
2008-06-30 00:05:00,3.36287,3.36287,3.36287,3.36287,750000.0
2008-06-30 00:06:00,3.36382,3.36382,3.35442,3.36321,7520000.0
2008-06-30 00:07:00,3.3564,3.35657,3.35092,3.35657,3750000.0
2008-06-30 00:08:00,3.34771,3.35954,3.3474,3.35954,4500000.0
2008-06-30 00:09:00,3.34429,3.35439,3.34429,3.35198,3000000.0
2008-06-30 00:10:00,3.35487,3.35614,3.35487,3.35614,1130000.0
2008-06-30 00:11:00,3.36362,3.36362,3.36362,3.36362,750000.0
2008-06-30 00:12:00,3.36034,3.36382,3.36034,3.36382,1500000.0
2008-06-30 00:14:00,3.3503,3.35859,3.34942,3.34972,7530000.0
2008-06-30 00:15:00,3.35275,3.3531,3.34328,3.35036,5260000.0
2008-06-30 00:16:00,3.35118,3.35118,3.34073,3.34073,2630000.0
2008-06-30 00:17:00,3.34806,3.35518,3.34806,3.35236,7500000.0
2008-06-30 00:18:00,3.35066,3.35821,3.35066,3.35125,6010000.0
2008-06-30 00:19:00,3.34205,3.35181,3.34205,3.35181,5250000.0
2008-06-30 00:20:00,3.35517,3.35893,3.34651,3.35237,7130000.0
2008-06-30 00:21:00,3.34466,3.35524,3.34466,3.35213,5260000.0
2008-06-30 00:22:00,3.35285,3.35285,3.34066,3.3477,6380000.0
2008-06-30 00:23:00,3.3518,3.3518,3.34291,3.34977,4510000.0
2008-06-30 00:24:00,3.3438,3.35278,3.3438,3.35003,4500000.0
2008-06-30 00:25:00,3.35299,3.3537,3.34832,3.34832,6380000.0
2008-06-30 00:26:00,3.35153,3.35419,3.34404,3.35027,5630000.0
2008-06-30 00:27:00,3.3527,3.3527,3.34315,3.35157,7510000.0
2008-06-30 00:28:00,3.35143,3.35166,3.34215,3.3499,13140000.0
2008-06-30 00:30:00,3.35317,3.35382,3.34442,3.34939,7900000.0
2008-06-30 00:31:00,3.34763,3.35271,3.34466,3.34789,6380000.0
2008-06-30 00:32:00,3.35092,3.35226,3.34267,3.35014,5640000.0
2008-06-30 00:35:00,3.34857,3.35434,3.3459,3.35351,4540000.0
2008-06-30 00:37:00,3.34774,3.35379,3.34377,3.34863,3800000.0
2008-06-30 00:39:00,3.34801,3.35497,3.3466,3.34674,3780000.0
2008-06-30 00:40:00,3.34801,3.35363,3.34454,3.34871,4170000.0
2008-06-30 00:45:00,3.35155,3.35209,3.34702,3.34702,3010000.0
2008-06-30 00:46:00,3.34768,3.35151,3.34435,3.35042,5260000.0
2008-06-30 00:47:00,3.35178,3.35178,3.34722,3.34722,760000.0
2008-06-30 00:48:00,3.34766,3.35298,3.34349,3.35298,9770000.0
2008-06-30 00:49:00,3.35027,3.35421,3.34483,3.35301,3410000.0
2008-06-30 00:50:00,3.35186,3.35186,3.34677,3.34677,4140000.0
2008-06-30 00:51:00,3.34967,3.35215,3.34967,3.35215,1500000.0
2008-06-30 00:53:00,3.3514,3.35298,3.34339,3.35298,4500000.0
2008-06-30 00:54:00,3.35243,3.35307,3.34801,3.34801,3750000.0
2008-06-30 00:55:00,3.35256,3.35256,3.34929,3.34929,1500000.0
2008-06-30 00:56:00,3.34796,3.3531,3.3423,3.34626,10140000.0
2008-06-30 00:57:00,3.35081,3.35308,3.34984,3.35274,3380000.0
2008-06-30 00:58:00,3.35258,3.35285,3.34351,3.34918,3390000.0
2008-06-30 01:00:00,3.34904,3.35412,3.34472,3.34969,4540000.0
2008-06-30 01:03:00,3.34804,3.35312,3.34372,3.34869,4170000.0
2008-06-30 01:06:00,3.34804,3.35312,3.34372,3.34869,4170000.0
2008-06-30 01:07:00,3.34449,3.34773,3.34449,3.34773,1140000.0
2008-06-30 01:08:00,3.35236,3.35318,3.35236,3.35318,1130000.0
2008-06-30 01:11:00,3.34934,3.35442,3.34502,3.34999,5280000.0
2008-06-30 01:15:00,3.35406,3.35482,3.35215,3.35215,3380000.0
2008-06-30 01:16:00,3.36569,3.36572,3.36038,3.36429,3010000.0
2008-06-30 01:17:00,3.34493,3.35312,3.34389,3.35234,3380000.0
2008-06-30 01:18:00,3.34265,3.35277,3.34216,3.34849,13150000.0
2008-06-30 01:19:00,3.35313,3.35313,3.34398,3.34774,3010000.0
2008-06-30 01:22:00,3.34827,3.3525,3.34827,3.34997,5280000.0
2008-06-30 01:23:00,3.34388,3.35487,3.34388,3.35394,2640000.0
2008-06-30 01:24:00,3.35187,3.35316,3.34833,3.34839,2650000.0
2008-06-30 01:25:00,3.3536,3.36361,3.34486,3.36007,9040000.0
2008-06-30 01:28:00,3.34252,3.35113,3.34097,3.34097,6000000.0
2008-06-30 01:29:00,3.35019,3.36212,3.34955,3.36069,11630000.0
2008-06-30 01:30:00,3.35416,3.35416,3.34686,3.35263,7510000.0
2008-06-30 01:31:00,3.35208,3.35463,3.34484,3.35306,4130000.0
2008-06-30 01:32:00,3.35114,3.35417,3.34446,3.34471,6000000.0
2008-06-30 01:33:00,3.35382,3.35477,3.34892,3.34928,6380000.0
2008-06-30 01:34:00,3.35295,3.35476,3.35012,3.35446,4880000.0
2008-06-30 01:35:00,3.35451,3.35547,3.34562,3.34963,4510000.0
2008-06-30 01:36:00,3.35303,3.35303,3.34035,3.35182,6010000.0
2008-06-30 01:37:00,3.34945,3.35332,3.34148,3.35175,5630000.0
2008-06-30 01:38:00,3.35399,3.35399,3.34675,3.35191,10530000.0
2008-06-30 01:40:00,3.3523,3.3523,3.3477,3.35206,4510000.0
2008-06-30 01:41:00,3.3469,3.35572,3.3469,3.34879,6000000.0
2008-06-30 01:42:00,3.34724,3.35056,3.34724,3.35056,1500000.0
2008-06-30 01:43:00,3.34828,3.35303,3.34361,3.34816,8280000.0
2008-06-30 01:45:00,3.35385,3.35385,3.34733,3.34818,4150000.0
2008-06-30 01:46:00,3.34933,3.35505,3.34544,3.3503,6380000.0
2008-06-30 01:47:00,3.34934,3.35417,3.34533,3.35417,5260000.0
2008-06-30 01:48:00,3.35032,3.35432,3.34454,3.34871,7920000.0
2008-06-30 01:49:00,3.35419,3.35538,3.34472,3.35312,4890000.0
2008-06-30 01:54:00,3.34924,3.35388,3.34513,3.34938,3800000.0
2008-06-30 01:57:00,3.353,3.353,3.34252,3.34726,6010000.0
2008-06-30 01:58:00,3.34897,3.35221,3.34145,3.34764,8260000.0
2008-06-30 02:00:00,3.35132,3.35572,3.35132,3.35507,2260000.0
2008-06-30 02:01:00,3.34726,3.35215,3.34607,3.34802,3770000.0
2008-06-30 02:07:00,3.34742,3.35042,3.34567,3.34567,2260000.0
2008-06-30 02:15:00,3.35538,3.35571,3.34602,3.34906,8280000.0
2008-06-30 02:21:00,3.36519,3.36728,3.35988,3.36667,7880000.0
2008-06-30 02:23:00,3.35362,3.35362,3.34799,3.35324,2630000.0
2008-06-30 02:30:00,3.35502,3.35502,3.34562,3.34973,7520000.0
2008-06-30 02:45:00,3.35487,3.35552,3.34612,3.35023,5270000.0
2008-06-30 02:50:00,3.34907,3.35334,3.34907,3.35334,760000.0
2008-06-30 02:57:00,3.34856,3.35316,3.34566,3.34716,6760000.0
2008-06-30 03:00:00,3.35258,3.35522,3.34582,3.34993,6400000.0
2008-06-30 03:10:00,3.35266,3.35425,3.3442,3.35134,2640000.0
2008-06-30 03:11:00,3.34615,3.35602,3.34615,3.34956,6400000.0
2008-06-30 03:15:00,3.35518,3.3557,3.34582,3.35379,10520000.0
2008-06-30 03:26:00,3.36169,3.36612,3.36169,3.36612,760000.0
2008-06-30 03:30:00,3.35105,3.36319,3.34861,3.35839,6760000.0
2008-06-30 03:31:00,3.35154,3.3546,3.34536,3.35261,5630000.0
2008-06-30 03:45:00,3.35439,3.35439,3.35439,3.35439,380000.0
2008-06-30 03:46:00,3.35672,3.36612,3.35672,3.36132,7140000.0
2008-06-30 03:49:00,3.36662,3.36662,3.36219,3.36219,760000.0
2008-06-30 03:51:00,3.36441,3.36632,3.36087,3.36156,4130000.0
2008-06-30 03:53:00,3.36571,3.36632,3.35692,3.36632,7890000.0
2008-06-30 03:56:00,3.35306,3.36237,3.34951,3.35065,7130000.0
2008-06-30 03:58:00,3.36348,3.36612,3.35672,3.36083,6380000.0
2008-06-30 04:00:00,3.35742,3.35742,3.35299,3.35299,760000.0
2008-06-30 04:02:00,3.36219,3.36662,3.36219,3.36662,760000.0
2008-06-30 04:08:00,3.36415,3.36415,3.36415,3.36415,750000.0
2008-06-30 04:10:00,3.36219,3.36662,3.36219,3.36662,760000.0
2008-06-30 04:12:00,3.36189,3.36632,3.36189,3.36632,760000.0
2008-06-30 04:14:00,3.35672,3.36612,3.35672,3.36132,7140000.0
2008-06-30 04:15:00,3.35173,3.35173,3.35173,3.35173,380000.0
2008-06-30 04:16:00,3.36103,3.36674,3.36099,3.36557,3380000.0
2008-06-30 04:19:00,3.36575,3.36607,3.35801,3.36469,2640000.0
2008-06-30 04:25:00,3.35692,3.36632,3.35692,3.36152,7140000.0
2008-06-30 04:28:00,3.36169,3.36612,3.36169,3.36612,760000.0
2008-06-30 04:30:00,3.35762,3.35762,3.35762,3.35762,380000.0
2008-06-30 04:31:00,3.36169,3.36618,3.36169,3.36618,1140000.0
2008-06-30 04:38:00,3.36632,3.36632,3.36189,3.36189,760000.0
2008-06-30 04:40:00,3.36519,3.36591,3.36326,3.36326,3000000.0
2008-06-30 04:42:00,3.36572,3.36572,3.36129,3.36129,760000.0
2008-06-30 04:44:00,3.36469,3.36489,3.35672,3.35672,2630000.0
2008-06-30 04:45:00,3.35721,3.35792,3.34852,3.35263,4170000.0
2008-06-30 04:46:00,3.36398,3.36398,3.36398,3.36398,750000.0
2008-06-30 04:49:00,3.36129,3.36572,3.36129,3.36572,760000.0
2008-06-30 04:53:00,3.36548,3.36548,3.35988,3.36389,3750000.0
2008-06-30 04:56:00,3.36557,3.36557,3.36178,3.36486,4510000.0
2008-06-30 04:59:00,3.36219,3.36622,3.35722,3.36622,8640000.0
2008-06-30 05:00:00,3.35053,3.35836,3.34578,3.35218,13520000.0
2008-06-30 05:02:00,3.3666,3.3672,3.35782,3.36458,4130000.0
2008-06-30 05:05:00,3.36228,3.36705,3.36228,3.36705,4880000.0
2008-06-30 05:08:00,3.36188,3.36771,3.36021,3.36722,6380000.0
2008-06-30 05:12:00,3.36636,3.36636,3.36068,3.36068,5260000.0
2008-06-30 05:15:00,3.35589,3.35742,3.34802,3.35213,6390000.0
2008-06-30 05:16:00,3.36102,3.36632,3.35692,3.36284,4130000.0
2008-06-30 05:19:00,3.35362,3.35433,3.34754,3.35238,7880000.0
2008-06-30 05:20:00,3.36308,3.36596,3.35632,3.36596,6770000.0
2008-06-30 05:24:00,3.36565,3.3666,3.36083,3.36483,4510000.0
2008-06-30 05:29:00,3.36314,3.36519,3.35722,3.36519,3750000.0
2008-06-30 05:30:00,3.34762,3.35702,3.34578,3.34762,20650000.0
2008-06-30 05:33:00,3.36149,3.36592,3.36149,3.36592,760000.0
2008-06-30 05:36:00,3.35672,3.36607,3.35672,3.36607,2250000.0
2008-06-30 05:41:00,3.36509,3.36512,3.35572,3.35572,3750000.0
2008-06-30 05:45:00,3.35448,3.35712,3.34772,3.35183,4880000.0
2008-06-30 05:48:00,3.36177,3.36288,3.36035,3.36288,2260000.0
2008-06-30 05:51:00,3.34186,3.35546,3.34186,3.3451,6020000.0
2008-06-30 05:52:00,3.3557,3.35588,3.34937,3.3515,8640000.0
2008-06-30 05:53:00,3.36525,3.36535,3.36184,3.36526,4130000.0
2008-06-30 05:56:00,3.36167,3.36577,3.35662,3.35898,6000000.0
2008-06-30 06:00:00,3.35768,3.3663,3.35581,3.35636,9010000.0
2008-06-30 06:04:00,3.36667,3.36746,3.36042,3.36133,6000000.0
2008-06-30 06:07:00,3.36612,3.36612,3.35672,3.36082,3750000.0
2008-06-30 06:12:00,3.35236,3.3608,3.35236,3.35995,5250000.0
2008-06-30 06:14:00,3.36469,3.36612,3.36138,3.36612,5250000.0
2008-06-30 06:15:00,3.35508,3.35772,3.34832,3.35243,5250000.0
2008-06-30 06:30:00,3.35588,3.35852,3.34912,3.35323,5250000.0
2008-06-30 06:32:00,3.35692,3.36632,3.35692,3.36157,3390000.0
2008-06-30 06:33:00,3.36469,3.36551,3.36138,3.3648,5260000.0
2008-06-30 06:36:00,3.35673,3.36592,3.35673,3.36489,5250000.0
2008-06-30 06:37:00,3.36608,3.36728,3.36112,3.36665,6380000.0
2008-06-30 06:38:00,3.36628,3.36648,3.35673,3.35725,8640000.0
2008-06-30 06:40:00,3.36484,3.36704,3.36113,3.36704,5250000.0
2008-06-30 06:42:00,3.36379,3.36628,3.36083,3.36348,6000000.0
2008-06-30 06:45:00,3.35832,3.35855,3.34802,3.34892,10510000.0
2008-06-30 06:50:00,3.36417,3.36636,3.36102,3.36585,4890000.0
2008-06-30 06:51:00,3.36746,3.36746,3.35893,3.36519,4880000.0
2008-06-30 06:53:00,3.36629,3.36629,3.35458,3.36566,3010000.0
2008-06-30 06:55:00,3.36043,3.36621,3.35632,3.36572,3750000.0
2008-06-30 06:57:00,3.36166,3.36661,3.36166,3.36661,5250000.0
2008-06-30 07:00:00,3.35568,3.35832,3.34892,3.35303,5250000.0
2008-06-30 07:01:00,3.36649,3.36649,3.35752,3.36216,7130000.0
2008-06-30 07:04:00,3.36123,3.36123,3.34887,3.35193,4880000.0
2008-06-30 07:07:00,3.36646,3.36706,3.35752,3.36706,7130000.0
2008-06-30 07:10:00,3.36066,3.36469,3.35762,3.35762,5250000.0
2008-06-30 07:13:00,3.36208,3.36747,3.35802,3.36648,7140000.0
2008-06-30 07:15:00,3.35488,3.35752,3.34812,3.35223,4880000.0
2008-06-30 07:16:00,3.36133,3.36314,3.36133,3.36314,2250000.0
2008-06-30 07:20:00,3.36682,3.36687,3.35742,3.36687,10900000.0
2008-06-30 07:23:00,3.36702,3.36702,3.35762,3.36608,7500000.0
2008-06-30 07:26:00,3.36287,3.36711,3.35722,3.36662,5270000.0
2008-06-30 07:29:00,3.36236,3.36698,3.35742,3.36698,4500000.0
2008-06-30 07:30:00,3.35488,3.35752,3.34812,3.35223,5250000.0
2008-06-30 07:31:00,3.36225,3.36768,3.36225,3.36768,3750000.0
2008-06-30 07:35:00,3.36627,3.36698,3.35612,3.366,7130000.0
2008-06-30 07:38:00,3.36487,3.36791,3.36234,3.36667,6770000.0
2008-06-30 07:40:00,3.36066,3.36702,3.36066,3.36593,5250000.0
2008-06-30 07:44:00,3.35578,3.35578,3.3525,3.35455,4140000.0
2008-06-30 07:45:00,3.35428,3.35692,3.34752,3.35163,4510000.0
2008-06-30 07:46:00,3.35993,3.36321,3.35412,3.35457,5630000.0
2008-06-30 07:54:00,3.35323,3.35535,3.34849,3.35324,4500000.0
2008-06-30 07:55:00,3.35454,3.35507,3.34903,3.35091,7130000.0
2008-06-30 08:00:00,3.35664,3.35664,3.34968,3.35134,2650000.0
2008-06-30 08:12:00,3.34827,3.3575,3.34511,3.35107,7880000.0
2008-06-30 08:13:00,3.36458,3.36722,3.35782,3.36193,4510000.0
2008-06-30 08:15:00,3.35308,3.35572,3.34632,3.35043,5250000.0
2008-06-30 08:20:00,3.35515,3.35515,3.34466,3.353,7890000.0
2008-06-30 08:22:00,3.35054,3.35391,3.34361,3.35368,3390000.0
2008-06-30 08:24:00,3.35133,3.35244,3.34725,3.3487,4880000.0
2008-06-30 08:29:00,3.34709,3.35315,3.34277,3.34736,9010000.0
2008-06-30 08:30:00,3.35161,3.3541,3.34634,3.34634,6380000.0
2008-06-30 08:31:00,3.34872,3.35207,3.34353,3.35029,4880000.0
2008-06-30 08:32:00,3.3522,3.35287,3.34328,3.35287,5630000.0
2008-06-30 08:34:00,3.34433,3.35606,3.34433,3.35144,9000000.0
2008-06-30 08:35:00,3.34877,3.352,3.33982,3.34494,8630000.0
2008-06-30 08:36:00,3.34955,3.35172,3.34162,3.34901,10520000.0
2008-06-30 08:37:00,3.34611,3.3494,3.33935,3.34294,6380000.0
2008-06-30 08:38:00,3.3473,3.34866,3.33892,3.34812,5630000.0
2008-06-30 08:39:00,3.33896,3.35053,3.33896,3.35009,6010000.0
2008-06-30 08:40:00,3.34546,3.35094,3.34228,3.3452,7880000.0
2008-06-30 08:41:00,3.35128,3.35128,3.34083,3.34083,4880000.0
2008-06-30 08:42:00,3.3501,3.3501,3.33976,3.34044,13130000.0
2008-06-30 08:43:00,3.347,3.34929,3.33911,3.3476,7500000.0
2008-06-30 08:44:00,3.35058,3.35058,3.34122,3.34541,4130000.0
2008-06-30 08:45:00,3.34898,3.35162,3.34222,3.34633,4880000.0
2008-06-30 08:47:00,3.34752,3.34752,3.33962,3.34597,4520000.0
2008-06-30 08:48:00,3.33629,3.34792,3.33629,3.34292,6380000.0
2008-06-30 08:49:00,3.34329,3.34803,3.33794,3.34803,4890000.0
2008-06-30 08:50:00,3.3455,3.3477,3.3386,3.34583,4890000.0
2008-06-30 08:51:00,3.34467,3.34853,3.3429,3.34666,6000000.0
2008-06-30 08:52:00,3.34685,3.34685,3.34106,3.34551,4880000.0
2008-06-30 08:53:00,3.34012,3.34722,3.33507,3.34722,4880000.0
2008-06-30 08:54:00,3.34524,3.34747,3.33504,3.34747,24400000.0
2008-06-30 08:55:00,3.34523,3.34706,3.33872,3.33882,6380000.0
2008-06-30 08:56:00,3.34683,3.3477,3.34277,3.34327,6760000.0
2008-06-30 08:57:00,3.34365,3.34757,3.33816,3.33844,4880000.0
2008-06-30 08:58:00,3.35035,3.35144,3.34469,3.34525,6770000.0
2008-06-30 08:59:00,3.34639,3.34895,3.33864,3.34567,8640000.0
2008-06-30 09:00:00,3.34615,3.3484,3.34222,3.34357,8250000.0
2008-06-30 09:01:00,3.34448,3.34927,3.34206,3.34206,7130000.0
2008-06-30 09:03:00,3.34255,3.34891,3.33829,3.34309,7140000.0
2008-06-30 09:04:00,3.34077,3.35078,3.34077,3.34911,5250000.0
2008-06-30 09:05:00,3.35045,3.35203,3.34186,3.34692,8250000.0
2008-06-30 09:06:00,3.34868,3.35144,3.34247,3.34645,4880000.0
2008-06-30 09:07:00,3.34034,3.34938,3.34034,3.34445,4510000.0
2008-06-30 09:08:00,3.35067,3.35067,3.34338,3.34338,5630000.0
2008-06-30 09:09:00,3.34856,3.34933,3.33982,3.34897,5250000.0
2008-06-30 09:10:00,3.34293,3.35005,3.34293,3.3468,4880000.0
2008-06-30 09:11:00,3.34419,3.3487,3.34004,3.3487,7500000.0
2008-06-30 09:12:00,3.34914,3.34923,3.34005,3.34923,6750000.0
2008-06-30 09:13:00,3.34515,3.35218,3.34343,3.34596,6750000.0
2008-06-30 09:14:00,3.34477,3.34874,3.33936,3.3433,4880000.0
2008-06-30 09:15:00,3.35087,3.35087,3.34013,3.34873,6750000.0
2008-06-30 09:16:00,3.34326,3.34926,3.34203,3.34926,7510000.0
2008-06-30 09:17:00,3.34529,3.35104,3.34384,3.35104,6000000.0
2008-06-30 09:18:00,3.33939,3.35032,3.33939,3.3431,9770000.0
2008-06-30 09:19:00,3.35301,3.35301,3.34266,3.35077,7140000.0
2008-06-30 09:20:00,3.35183,3.35188,3.34549,3.34887,7510000.0
2008-06-30 09:21:00,3.34852,3.34861,3.34322,3.34619,6380000.0
2008-06-30 09:22:00,3.34848,3.34848,3.33728,3.33728,3750000.0
2008-06-30 09:23:00,3.34831,3.34967,3.3419,3.34391,7500000.0
2008-06-30 09:24:00,3.34709,3.34894,3.34313,3.34372,7130000.0
2008-06-30 09:25:00,3.3503,3.35253,3.3425,3.35253,7880000.0
2008-06-30 09:26:00,3.34849,3.34849,3.33912,3.34647,4880000.0
2008-06-30 09:27:00,3.34791,3.34894,3.33912,3.34709,6750000.0
2008-06-30 09:28:00,3.34028,3.35432,3.34028,3.34795,4130000.0
2008-06-30 09:30:00,3.35094,3.35094,3.34114,3.34484,5630000.0
2008-06-30 09:31:00,3.34788,3.34868,3.33912,3.34344,11630000.0
2008-06-30 09:32:00,3.34628,3.35153,3.34628,3.34802,6000000.0
2008-06-30 09:33:00,3.34709,3.34868,3.34444,3.34723,5260000.0
2008-06-30 09:34:00,3.35084,3.35263,3.34509,3.34873,8250000.0
2008-06-30 09:35:00,3.35066,3.35069,3.34041,3.34041,5250000.0
2008-06-30 09:36:00,3.35061,3.35155,3.34133,3.35079,7130000.0
2008-06-30 09:37:00,3.35227,3.35227,3.34281,3.34968,4890000.0
2008-06-30 09:38:00,3.34417,3.35002,3.34324,3.34985,9770000.0
2008-06-30 09:39:00,3.35295,3.35437,3.34414,3.34697,10140000.0
2008-06-30 09:40:00,3.34999,3.3529,3.34263,3.34263,9750000.0
2008-06-30 09:41:00,3.3454,3.35346,3.3454,3.35183,6760000.0
2008-06-30 09:42:00,3.34995,3.35337,3.34423,3.35076,10510000.0
2008-06-30 09:43:00,3.35041,3.35203,3.34643,3.3508,5630000.0
2008-06-30 09:45:00,3.3511,3.3511,3.34103,3.35104,5630000.0
2008-06-30 09:46:00,3.34761,3.3513,3.34105,3.3513,6760000.0
2008-06-30 09:47:00,3.34335,3.35062,3.34296,3.34469,6760000.0
2008-06-30 09:48:00,3.3509,3.3509,3.34288,3.35046,5640000.0
2008-06-30 09:49:00,3.35195,3.35195,3.34097,3.34769,6760000.0
2008-06-30 09:50:00,3.34697,3.35199,3.34445,3.34839,4510000.0
2008-06-30 09:51:00,3.34342,3.35297,3.34287,3.35186,6010000.0
2008-06-30 09:52:00,3.34611,3.35316,3.34611,3.34952,7140000.0
2008-06-30 09:53:00,3.35135,3.35197,3.34503,3.34859,10140000.0
2008-06-30 09:54:00,3.352,3.35293,3.34339,3.3516,7500000.0
2008-06-30 09:55:00,3.34861,3.35283,3.34343,3.34897,3010000.0
2008-06-30 09:56:00,3.34385,3.34776,3.33942,3.34633,4510000.0
2008-06-30 09:57:00,3.35252,3.35252,3.34681,3.35072,6390000.0
2008-06-30 09:58:00,3.34844,3.35233,3.34214,3.35134,6000000.0
2008-06-30 09:59:00,3.34278,3.35187,3.34238,3.34514,10130000.0
2008-06-30 10:00:00,3.35248,3.35383,3.34216,3.34896,5630000.0
2008-06-30 10:01:00,3.34941,3.35084,3.33785,3.35004,9000000.0
2008-06-30 10:03:00,3.35161,3.35338,3.34749,3.35,6390000.0
2008-06-30 10:04:00,3.34838,3.35057,3.33669,3.35057,10500000.0
2008-06-30 10:05:00,3.34857,3.34857,3.34318,3.34492,5260000.0
2008-06-30 10:06:00,3.34787,3.34852,3.33912,3.34758,8270000.0
2008-06-30 10:07:00,3.3508,3.35112,3.34199,3.34824,6760000.0
2008-06-30 10:08:00,3.35112,3.35112,3.33923,3.34335,6000000.0
2008-06-30 10:09:00,3.35132,3.35132,3.34505,3.35101,6770000.0
2008-06-30 10:10:00,3.34817,3.353,3.3441,3.35251,4140000.0
2008-06-30 10:11:00,3.35146,3.35157,3.34457,3.34672,6760000.0
2008-06-30 10:12:00,3.35227,3.35227,3.34163,3.34943,6770000.0
2008-06-30 10:14:00,3.34873,3.34873,3.34344,3.34388,7140000.0
2008-06-30 10:15:00,3.34838,3.35346,3.34666,3.35156,8260000.0
2008-06-30 10:16:00,3.34788,3.35074,3.34064,3.34986,7510000.0
2008-06-30 10:17:00,3.35138,3.35201,3.34684,3.3509,5270000.0
2008-06-30 10:18:00,3.34932,3.35105,3.34021,3.34362,6010000.0
2008-06-30 10:19:00,3.35051,3.35153,3.33983,3.35065,6000000.0
2008-06-30 10:21:00,3.34975,3.35389,3.34028,3.34918,6000000.0
2008-06-30 10:23:00,3.34881,3.3563,3.34814,3.34814,7880000.0
2008-06-30 10:24:00,3.3473,3.35911,3.34667,3.35238,23640000.0
2008-06-30 10:25:00,3.34953,3.35526,3.34953,3.3533,5640000.0
2008-06-30 10:26:00,3.35094,3.35385,3.34382,3.34982,7140000.0
2008-06-30 10:27:00,3.34146,3.35249,3.33802,3.352,8250000.0
2008-06-30 10:28:00,3.35216,3.35309,3.34657,3.35105,5260000.0
2008-06-30 10:30:00,3.35189,3.35189,3.34204,3.35173,4890000.0
2008-06-30 10:31:00,3.3517,3.35343,3.34828,3.35343,5630000.0
2008-06-30 10:32:00,3.34881,3.35376,3.34842,3.35282,7500000.0
2008-06-30 10:33:00,3.35104,3.35202,3.34355,3.35202,5250000.0
2008-06-30 10:34:00,3.35057,3.35531,3.34548,3.34909,4510000.0
2008-06-30 10:35:00,3.35182,3.35393,3.34658,3.35393,7500000.0
2008-06-30 10:36:00,3.35366,3.35366,3.34814,3.35312,7510000.0
2008-06-30 10:37:00,3.35358,3.35358,3.34159,3.35093,6000000.0
2008-06-30 10:38:00,3.3528,3.3528,3.34216,3.34253,5250000.0
2008-06-30 10:39:00,3.35125,3.35282,3.34693,3.35101,3380000.0
2008-06-30 10:40:00,3.35003,3.35222,3.34115,3.35163,8250000.0
2008-06-30 10:41:00,3.34147,3.35082,3.34147,3.35044,7500000.0
2008-06-30 10:42:00,3.34096,3.35068,3.3385,3.35063,7880000.0
2008-06-30 10:43:00,3.3491,3.35133,3.34453,3.34885,5260000.0
2008-06-30 10:44:00,3.34832,3.35128,3.34253,3.34959,12380000.0
2008-06-30 10:45:00,3.34616,3.35179,3.34387,3.34624,13130000.0
2008-06-30 10:47:00,3.33912,3.34802,3.33912,3.34802,5630000.0
2008-06-30 10:48:00,3.34318,3.34873,3.33912,3.34406,8640000.0
2008-06-30 10:49:00,3.35043,3.35097,3.34191,3.35097,6390000.0
2008-06-30 10:50:00,3.34687,3.35091,3.33754,3.3508,9380000.0
2008-06-30 10:51:00,3.34726,3.3502,3.34365,3.34365,6770000.0
2008-06-30 10:52:00,3.34988,3.35072,3.34474,3.3459,8260000.0
2008-06-30 10:54:00,3.34891,3.3498,3.3397,3.34419,7500000.0
2008-06-30 10:55:00,3.35229,3.353,3.34309,3.35046,8630000.0
2008-06-30 10:56:00,3.3468,3.35154,3.34223,3.35046,7520000.0
2008-06-30 10:57:00,3.35196,3.35263,3.3462,3.34667,6010000.0
2008-06-30 10:58:00,3.34758,3.35023,3.34073,3.35023,7880000.0
2008-06-30 10:59:00,3.34277,3.35514,3.34277,3.35047,8640000.0
2008-06-30 11:00:00,3.34957,3.3512,3.34163,3.34918,10880000.0
2008-06-30 11:01:00,3.34864,3.34961,3.34269,3.34452,8260000.0
2008-06-30 11:02:00,3.34047,3.35142,3.34047,3.34756,5630000.0
2008-06-30 11:04:00,3.34902,3.34997,3.34127,3.34997,5260000.0
2008-06-30 11:05:00,3.34516,3.34883,3.33912,3.34883,7130000.0
2008-06-30 11:08:00,3.34358,3.35038,3.33973,3.34814,8250000.0
2008-06-30 11:09:00,3.34964,3.35031,3.34537,3.34825,4880000.0
2008-06-30 11:10:00,3.3477,3.34968,3.33926,3.34745,9000000.0
2008-06-30 11:11:00,3.35046,3.35111,3.34709,3.34948,5250000.0
2008-06-30 11:12:00,3.34795,3.35049,3.34075,3.34075,7500000.0
2008-06-30 11:13:00,3.34445,3.34956,3.33989,3.33989,8250000.0
2008-06-30 11:14:00,3.34711,3.35115,3.34215,3.34894,7130000.0
2008-06-30 11:15:00,3.35024,3.35092,3.34914,3.35026,3750000.0
2008-06-30 11:18:00,3.35004,3.35074,3.33905,3.35074,5250000.0
2008-06-30 11:19:00,3.34445,3.35085,3.34089,3.34908,4880000.0
2008-06-30 11:20:00,3.35111,3.35111,3.33897,3.34983,7510000.0
2008-06-30 11:21:00,3.3464,3.35053,3.3417,3.35053,6010000.0
2008-06-30 11:22:00,3.35002,3.3511,3.3453,3.34926,9390000.0
2008-06-30 11:23:00,3.34976,3.35142,3.34078,3.34966,8270000.0
2008-06-30 11:24:00,3.33912,3.34864,3.33912,3.34709,6380000.0
2008-06-30 11:25:00,3.34681,3.35311,3.3433,3.34634,10140000.0
2008-06-30 11:26:00,3.34702,3.35147,3.34261,3.35147,7150000.0
2008-06-30 11:27:00,3.3462,3.35273,3.34245,3.35143,7880000.0
2008-06-30 11:28:00,3.35058,3.35174,3.34652,3.34665,7510000.0
2008-06-30 11:29:00,3.3482,3.35258,3.34341,3.34692,6010000.0
2008-06-30 11:30:00,3.3498,3.3498,3.33877,3.34454,5250000.0
2008-06-30 11:31:00,3.35033,3.35144,3.34608,3.34932,4890000.0
2008-06-30 11:32:00,3.34709,3.34845,3.33773,3.33773,7890000.0
2008-06-30 11:33:00,3.34477,3.34805,3.3415,3.34492,7510000.0
2008-06-30 11:34:00,3.34186,3.35102,3.34186,3.34952,4520000.0
2008-06-30 11:35:00,3.35013,3.35211,3.34355,3.34723,8260000.0
2008-06-30 11:37:00,3.34718,3.35079,3.34085,3.35035,6000000.0
2008-06-30 11:38:00,3.34238,3.35147,3.34238,3.34674,6750000.0
2008-06-30 11:39:00,3.34696,3.35219,3.341,3.34748,8250000.0
2008-06-30 11:40:00,3.34989,3.35,3.3457,3.35,5630000.0
2008-06-30 11:41:00,3.34405,3.35009,3.33952,3.35009,9020000.0
2008-06-30 11:42:00,3.34999,3.35277,3.34258,3.34582,6750000.0
2008-06-30 11:43:00,3.34636,3.35345,3.34332,3.3466,8250000.0
2008-06-30 11:45:00,3.34982,3.35296,3.34158,3.34974,4880000.0
2008-06-30 11:46:00,3.34592,3.35015,3.34106,3.34861,5630000.0
2008-06-30 11:47:00,3.3486,3.34996,3.3419,3.34258,7890000.0
2008-06-30 11:48:00,3.34355,3.34895,3.34338,3.34712,9380000.0
2008-06-30 11:49:00,3.34987,3.35089,3.33831,3.34987,12020000.0
2008-06-30 11:50:00,3.34419,3.34999,3.33958,3.34999,7130000.0
2008-06-30 11:51:00,3.34953,3.35009,3.34337,3.34955,9010000.0
2008-06-30 11:52:00,3.35072,3.35072,3.34305,3.3495,5260000.0
2008-06-30 11:53:00,3.34416,3.34915,3.33739,3.34869,10520000.0
2008-06-30 11:54:00,3.34852,3.34918,3.34318,3.34318,6760000.0
2008-06-30 11:55:00,3.34995,3.35059,3.34087,3.34684,6750000.0
2008-06-30 11:56:00,3.35047,3.35127,3.34579,3.34579,6000000.0
2008-06-30 11:57:00,3.3472,3.3506,3.34517,3.34517,6380000.0
2008-06-30 11:58:00,3.34699,3.3527,3.34185,3.34862,9770000.0
2008-06-30 11:59:00,3.34917,3.35034,3.34466,3.34925,5630000.0
2008-06-30 12:00:00,3.35056,3.35092,3.34482,3.34708,10520000.0
2008-06-30 12:01:00,3.34982,3.35212,3.34912,3.34953,7140000.0
2008-06-30 12:02:00,3.34664,3.35105,3.33956,3.35095,8250000.0
2008-06-30 12:04:00,3.34873,3.34873,3.34178,3.34178,6750000.0
2008-06-30 12:05:00,3.34706,3.35151,3.34587,3.35151,8250000.0
2008-06-30 12:06:00,3.34112,3.35057,3.34112,3.34698,7880000.0
2008-06-30 12:09:00,3.34977,3.35285,3.34754,3.3497,9390000.0
2008-06-30 12:10:00,3.34696,3.35034,3.34515,3.35034,5260000.0
2008-06-30 12:11:00,3.34492,3.34926,3.33948,3.34926,6000000.0
2008-06-30 12:13:00,3.34921,3.35046,3.3389,3.35046,6000000.0
2008-06-30 12:15:00,3.3479,3.35129,3.34483,3.34483,6000000.0
2008-06-30 12:16:00,3.34812,3.35063,3.34331,3.3458,8260000.0
2008-06-30 12:17:00,3.34057,3.35149,3.34057,3.34966,7880000.0
2008-06-30 12:18:00,3.34867,3.34867,3.33544,3.33574,9380000.0
2008-06-30 12:20:00,3.34142,3.35103,3.34142,3.34959,12000000.0
2008-06-30 12:22:00,3.34162,3.35022,3.34132,3.34132,9000000.0
2008-06-30 12:25:00,3.34837,3.34946,3.34182,3.34695,5640000.0
2008-06-30 12:27:00,3.35044,3.35044,3.3437,3.34789,7510000.0
2008-06-30 12:28:00,3.34529,3.35406,3.34529,3.35054,11630000.0
2008-06-30 12:29:00,3.34492,3.34999,3.34436,3.34999,8260000.0
2008-06-30 12:30:00,3.34616,3.34844,3.33957,3.3482,5630000.0
2008-06-30 12:34:00,3.34951,3.34973,3.34487,3.34935,5260000.0
2008-06-30 12:35:00,3.34856,3.3515,3.34006,3.34524,7130000.0
2008-06-30 12:36:00,3.35066,3.35292,3.34247,3.34909,7880000.0
2008-06-30 12:37:00,3.34942,3.35103,3.34614,3.34878,5630000.0
2008-06-30 12:41:00,3.34798,3.35196,3.34244,3.3504,8260000.0
2008-06-30 12:42:00,3.34522,3.35041,3.34101,3.34967,9390000.0
2008-06-30 12:43:00,3.34442,3.34992,3.33818,3.34356,7510000.0
2008-06-30 12:44:00,3.35091,3.35091,3.34138,3.34399,9010000.0
2008-06-30 12:45:00,3.34973,3.35016,3.3405,3.35016,15010000.0
2008-06-30 12:48:00,3.34738,3.35085,3.33911,3.34958,6770000.0
2008-06-30 12:49:00,3.34717,3.3505,3.34124,3.35001,4880000.0
2008-06-30 12:50:00,3.34998,3.35108,3.34129,3.34999,7140000.0
2008-06-30 12:51:00,3.34307,3.34971,3.34307,3.34935,5260000.0
2008-06-30 12:52:00,3.35047,3.35136,3.33938,3.34959,6750000.0
2008-06-30 12:53:00,3.35009,3.35009,3.34052,3.34583,8260000.0
2008-06-30 12:54:00,3.35041,3.35041,3.34308,3.34701,9760000.0
2008-06-30 12:55:00,3.34957,3.35119,3.34116,3.34947,9420000.0
2008-06-30 12:57:00,3.35018,3.35067,3.33988,3.34918,9400000.0
2008-06-30 12:58:00,3.35049,3.35049,3.34152,3.34934,8630000.0
2008-06-30 12:59:00,3.34684,3.35067,3.3436,3.3439,10140000.0
2008-06-30 13:00:00,3.34255,3.35594,3.34255,3.34838,12400000.0
2008-06-30 13:02:00,3.34774,3.34985,3.34287,3.34287,5630000.0
2008-06-30 13:03:00,3.34644,3.35163,3.34591,3.35062,6000000.0
2008-06-30 13:04:00,3.346,3.35267,3.34226,3.35174,7510000.0
2008-06-30 13:05:00,3.34799,3.34965,3.34238,3.34238,7140000.0
2008-06-30 13:07:00,3.34185,3.35222,3.34185,3.34959,5630000.0
2008-06-30 13:08:00,3.34473,3.34918,3.34389,3.34389,5630000.0
2008-06-30 13:09:00,3.35008,3.35008,3.34179,3.34261,9760000.0
2008-06-30 13:11:00,3.34897,3.351,3.34598,3.35067,5250000.0
2008-06-30 13:12:00,3.34621,3.35186,3.34262,3.34586,7500000.0
2008-06-30 13:14:00,3.35013,3.35022,3.33914,3.34742,8260000.0
2008-06-30 13:15:00,3.34758,3.35122,3.34075,3.35006,9750000.0
2008-06-30 13:16:00,3.3494,3.34984,3.34297,3.34809,7500000.0
2008-06-30 13:17:00,3.34492,3.34894,3.33912,3.34787,7880000.0
2008-06-30 13:20:00,3.34978,3.35336,3.34584,3.34584,6380000.0
2008-06-30 13:21:00,3.34453,3.34928,3.33934,3.34098,8660000.0
2008-06-30 13:23:00,3.34782,3.34902,3.34395,3.34701,4510000.0
2008-06-30 13:24:00,3.34993,3.34993,3.34002,3.34902,5260000.0
2008-06-30 13:27:00,3.35167,3.35468,3.34125,3.34125,9000000.0
2008-06-30 13:28:00,3.34489,3.35029,3.34168,3.34711,7130000.0
2008-06-30 13:29:00,3.35007,3.35007,3.3423,3.34901,7890000.0
2008-06-30 13:30:00,3.34492,3.35047,3.3368,3.3368,8260000.0
2008-06-30 13:31:00,3.3444,3.34778,3.34291,3.34778,9010000.0
2008-06-30 13:32:00,3.34858,3.34858,3.34339,3.34783,4880000.0
2008-06-30 13:33:00,3.34477,3.34752,3.3357,3.34709,8250000.0
2008-06-30 13:34:00,3.34168,3.34662,3.33778,3.34508,11630000.0
2008-06-30 13:35:00,3.34605,3.35149,3.33861,3.34333,9390000.0
2008-06-30 13:36:00,3.34141,3.34618,3.34062,3.34062,7510000.0
2008-06-30 13:37:00,3.34668,3.34746,3.3409,3.34746,4140000.0
2008-06-30 13:38:00,3.3458,3.34716,3.33998,3.34652,7510000.0
2008-06-30 13:39:00,3.33785,3.34691,3.33785,3.33836,4510000.0
2008-06-30 13:40:00,3.34528,3.34697,3.33617,3.34421,6390000.0
2008-06-30 13:41:00,3.34548,3.34696,3.33841,3.34313,6750000.0
2008-06-30 13:42:00,3.34762,3.34762,3.33672,3.34619,7510000.0
2008-06-30 13:43:00,3.34455,3.34966,3.3384,3.3434,7890000.0
2008-06-30 13:44:00,3.34488,3.34725,3.34159,3.34531,9020000.0
2008-06-30 13:45:00,3.33987,3.34946,3.33987,3.34517,3380000.0
2008-06-30 13:46:00,3.34552,3.34583,3.34095,3.34276,5270000.0
2008-06-30 13:47:00,3.34523,3.34668,3.33925,3.33925,4500000.0
2008-06-30 13:53:00,3.34219,3.34784,3.33763,3.34061,7890000.0
2008-06-30 13:54:00,3.34289,3.34827,3.33842,3.34673,6390000.0
2008-06-30 13:55:00,3.34504,3.34693,3.34135,3.34481,5270000.0
2008-06-30 13:57:00,3.34244,3.34796,3.34105,3.34796,6760000.0
2008-06-30 13:58:00,3.34528,3.34528,3.3394,3.3442,7880000.0
2008-06-30 13:59:00,3.34025,3.34587,3.33823,3.34439,7130000.0
2008-06-30 14:00:00,3.34203,3.34743,3.34128,3.34444,7510000.0
2008-06-30 14:01:00,3.34703,3.34703,3.34186,3.34564,6000000.0
2008-06-30 14:02:00,3.34532,3.34729,3.34036,3.34036,7140000.0
2008-06-30 14:03:00,3.34824,3.34824,3.34281,3.34612,9010000.0
2008-06-30 14:05:00,3.33916,3.34971,3.33916,3.34065,8260000.0
2008-06-30 14:07:00,3.34713,3.34714,3.3422,3.34714,5250000.0
2008-06-30 14:09:00,3.34652,3.34693,3.33297,3.34693,12000000.0
2008-06-30 14:11:00,3.34609,3.34896,3.34224,3.34317,5250000.0
2008-06-30 14:12:00,3.34658,3.34725,3.33748,3.34271,8260000.0
2008-06-30 14:13:00,3.34237,3.35028,3.34078,3.34937,10130000.0
2008-06-30 14:14:00,3.3433,3.34811,3.33993,3.34713,7140000.0
2008-06-30 14:15:00,3.34405,3.34918,3.33932,3.34867,9020000.0
2008-06-30 14:17:00,3.34687,3.34687,3.33715,3.33747,6380000.0
2008-06-30 14:18:00,3.34281,3.34826,3.33746,3.347,5630000.0
2008-06-30 14:19:00,3.3438,3.34798,3.33716,3.34476,6000000.0
2008-06-30 14:20:00,3.34656,3.34773,3.33819,3.34773,7130000.0
2008-06-30 14:21:00,3.34772,3.34772,3.33762,3.34346,9380000.0
2008-06-30 14:22:00,3.34241,3.34725,3.34197,3.34725,5630000.0
2008-06-30 14:23:00,3.34873,3.34873,3.33938,3.3422,8250000.0
2008-06-30 14:26:00,3.34341,3.34785,3.33758,3.34091,9750000.0
2008-06-30 14:27:00,3.34817,3.34825,3.33555,3.34458,10520000.0
2008-06-30 14:28:00,3.34774,3.34958,3.33993,3.33993,7140000.0
2008-06-30 14:29:00,3.34777,3.34958,3.34435,3.34435,7130000.0
2008-06-30 14:30:00,3.34395,3.35136,3.34091,3.34397,13130000.0
2008-06-30 14:31:00,3.34515,3.35025,3.34515,3.34908,6000000.0
2008-06-30 14:32:00,3.34851,3.34851,3.34753,3.34753,1130000.0
2008-06-30 14:36:00,3.34514,3.35011,3.34266,3.34373,7500000.0
2008-06-30 14:37:00,3.34288,3.34712,3.3376,3.34712,6380000.0
2008-06-30 14:38:00,3.34147,3.34639,3.33909,3.34632,5250000.0
2008-06-30 14:39:00,3.34484,3.34737,3.33478,3.34737,9010000.0
2008-06-30 14:40:00,3.33868,3.34854,3.33868,3.34832,5270000.0
2008-06-30 14:41:00,3.34673,3.3487,3.33869,3.3487,8630000.0
2008-06-30 14:42:00,3.3471,3.3486,3.34396,3.3486,3750000.0
2008-06-30 14:43:00,3.34022,3.35307,3.34022,3.3455,11250000.0
2008-06-30 14:45:00,3.34912,3.34933,3.34564,3.34752,5630000.0
2008-06-30 14:46:00,3.34825,3.34825,3.34418,3.34433,4140000.0
2008-06-30 14:47:00,3.33939,3.34929,3.33939,3.34914,4890000.0
2008-06-30 14:48:00,3.34925,3.35064,3.33942,3.33942,10520000.0
2008-06-30 14:49:00,3.34438,3.34872,3.34428,3.3464,6020000.0
2008-06-30 14:50:00,3.35008,3.35177,3.33933,3.34383,15020000.0
2008-06-30 14:51:00,3.34516,3.34995,3.34419,3.34898,7140000.0
2008-06-30 14:53:00,3.34892,3.34892,3.34322,3.34762,11630000.0
2008-06-30 14:54:00,3.34235,3.34898,3.33972,3.34882,9000000.0
2008-06-30 14:55:00,3.34658,3.34961,3.34105,3.34948,6000000.0
2008-06-30 14:56:00,3.34899,3.35063,3.34039,3.34528,9000000.0
2008-06-30 14:57:00,3.3463,3.34673,3.34071,3.34673,4880000.0
2008-06-30 14:58:00,3.34907,3.34907,3.33976,3.34364,4510000.0
2008-06-30 14:59:00,3.34727,3.34827,3.34245,3.34692,7880000.0
2008-06-30 15:00:00,3.34937,3.34937,3.33751,3.34747,13890000.0
2008-06-30 15:01:00,3.34893,3.34921,3.33967,3.34843,12010000.0
2008-06-30 15:03:00,3.34485,3.34839,3.33858,3.34839,7880000.0
2008-06-30 15:04:00,3.34811,3.34922,3.34034,3.34922,4880000.0
2008-06-30 15:05:00,3.34427,3.34896,3.34287,3.34611,3750000.0
2008-06-30 15:06:00,3.34851,3.34851,3.33909,3.3433,6760000.0
2008-06-30 15:07:00,3.34473,3.34971,3.34381,3.34971,3000000.0
2008-06-30 15:08:00,3.35012,3.35244,3.34672,3.34991,9760000.0
2008-06-30 15:10:00,3.3483,3.34929,3.33931,3.34929,9040000.0
2008-06-30 15:11:00,3.34984,3.34984,3.34594,3.34858,6380000.0
2008-06-30 15:13:00,3.34191,3.35163,3.34191,3.34632,8250000.0
2008-06-30 15:14:00,3.34312,3.3482,3.33811,3.34785,6010000.0
2008-06-30 15:15:00,3.34548,3.34548,3.34271,3.34271,1130000.0
2008-06-30 15:16:00,3.34856,3.34904,3.34799,3.34904,1880000.0
2008-06-30 15:17:00,3.34889,3.34889,3.33821,3.34322,9010000.0
2008-06-30 15:18:00,3.34757,3.34901,3.33719,3.34375,6760000.0
2008-06-30 15:19:00,3.34967,3.35007,3.34115,3.34614,6010000.0
2008-06-30 15:20:00,3.34772,3.34998,3.33954,3.33954,7880000.0
2008-06-30 15:25:00,3.34984,3.34984,3.34316,3.34326,4880000.0
2008-06-30 15:26:00,3.34853,3.34998,3.33952,3.34998,6380000.0
2008-06-30 15:27:00,3.34496,3.34948,3.33853,3.33853,7500000.0
2008-06-30 15:28:00,3.35042,3.35109,3.34542,3.34542,6380000.0
2008-06-30 15:29:00,3.34899,3.34907,3.33917,3.34832,18770000.0
2008-06-30 15:30:00,3.34728,3.34893,3.34725,3.34893,3750000.0
2008-06-30 15:31:00,3.34711,3.34793,3.34513,3.34793,6000000.0
2008-06-30 15:32:00,3.33722,3.34777,3.33722,3.34657,4880000.0
2008-06-30 15:34:00,3.34759,3.34829,3.34229,3.34291,5250000.0
2008-06-30 15:35:00,3.34725,3.34826,3.33808,3.34449,6000000.0
2008-06-30 15:36:00,3.34778,3.34926,3.34138,3.34433,5270000.0
2008-06-30 15:37:00,3.34352,3.34824,3.34282,3.34282,8250000.0
2008-06-30 15:38:00,3.34328,3.34911,3.34328,3.34801,6020000.0
2008-06-30 15:40:00,3.34421,3.34909,3.34421,3.34792,1890000.0
2008-06-30 15:42:00,3.3443,3.34692,3.33738,3.34269,5250000.0
2008-06-30 15:43:00,3.34273,3.34857,3.33832,3.34734,6760000.0
2008-06-30 15:44:00,3.3471,3.34774,3.34141,3.34721,11250000.0
2008-06-30 15:45:00,3.34564,3.34986,3.33982,3.34504,6760000.0
2008-06-30 15:46:00,3.34393,3.34861,3.3427,3.34562,3750000.0
2008-06-30 15:48:00,3.3375,3.3484,3.3375,3.34723,5250000.0
2008-06-30 15:50:00,3.34844,3.34844,3.3388,3.344,3030000.0
2008-06-30 15:52:00,3.34468,3.34739,3.33984,3.34735,3750000.0
2008-06-30 15:53:00,3.34721,3.34791,3.34009,3.34724,8250000.0
2008-06-30 15:54:00,3.34248,3.34575,3.34248,3.34575,1500000.0
2008-06-30 15:55:00,3.34578,3.34768,3.34288,3.34379,6000000.0
2008-06-30 15:56:00,3.34606,3.34882,3.34429,3.34769,5630000.0
2008-06-30 15:57:00,3.34724,3.3488,3.34303,3.3473,8250000.0
2008-06-30 15:58:00,3.34383,3.34706,3.33705,3.34198,7880000.0
2008-06-30 15:59:00,3.34817,3.35144,3.34425,3.34425,5250000.0
2008-06-30 16:00:00,3.34829,3.34845,3.34228,3.34504,8630000.0
2008-06-30 16:01:00,3.34716,3.34821,3.3424,3.3424,6000000.0
2008-06-30 16:02:00,3.34357,3.34879,3.3392,3.34531,6000000.0
2008-06-30 16:03:00,3.34537,3.34797,3.34375,3.34401,5250000.0
2008-06-30 16:04:00,3.34618,3.34911,3.33949,3.34408,5630000.0
2008-06-30 16:05:00,3.34339,3.34907,3.34045,3.34045,6000000.0
2008-06-30 16:06:00,3.33969,3.34937,3.33969,3.34461,8250000.0
2008-06-30 16:07:00,3.34869,3.34953,3.34254,3.34921,5250000.0
2008-06-30 16:10:00,3.34967,3.34967,3.342,3.34747,8640000.0
2008-06-30 16:11:00,3.34862,3.35002,3.3394,3.34919,12390000.0
2008-06-30 16:12:00,3.35015,3.35015,3.34275,3.34275,6000000.0
2008-06-30 16:13:00,3.34846,3.3496,3.33832,3.34324,8250000.0
2008-06-30 16:14:00,3.34855,3.35145,3.34012,3.34201,6380000.0
2008-06-30 16:15:00,3.34878,3.34878,3.33978,3.34766,10890000.0
2008-06-30 16:16:00,3.34532,3.3483,3.34216,3.34734,4880000.0
2008-06-30 16:17:00,3.3487,3.34957,3.34766,3.34915,6000000.0
2008-06-30 16:22:00,3.34247,3.35034,3.34175,3.34838,6000000.0
2008-06-30 16:25:00,3.33858,3.35083,3.33858,3.34207,8250000.0
2008-06-30 16:26:00,3.34714,3.34755,3.34017,3.34755,5250000.0
2008-06-30 16:27:00,3.3413,3.34626,3.33616,3.34626,4510000.0
2008-06-30 16:28:00,3.34255,3.34668,3.33734,3.33734,5250000.0
2008-06-30 16:29:00,3.34209,3.3464,3.33745,3.3464,3750000.0
2008-06-30 16:30:00,3.34317,3.34699,3.33993,3.33993,10520000.0
2008-06-30 16:31:00,3.34522,3.34576,3.33918,3.33918,6000000.0
2008-06-30 16:32:00,3.34116,3.3453,3.33984,3.34495,7130000.0
2008-06-30 16:33:00,3.34497,3.34603,3.34087,3.34088,5250000.0
2008-06-30 16:35:00,3.34628,3.34674,3.34189,3.34595,6000000.0
2008-06-30 16:36:00,3.34439,3.34678,3.33972,3.34625,4880000.0
2008-06-30 16:38:00,3.34472,3.34472,3.34162,3.34288,5250000.0
2008-06-30 16:39:00,3.33715,3.34567,3.33541,3.34507,6000000.0
2008-06-30 16:40:00,3.34756,3.34923,3.33943,3.34796,6000000.0
2008-06-30 16:41:00,3.34588,3.34743,3.33705,3.34616,5630000.0
2008-06-30 16:44:00,3.34712,3.34712,3.34093,3.34254,6000000.0
2008-06-30 16:45:00,3.34812,3.34873,3.33822,3.34585,12380000.0
2008-06-30 16:46:00,3.34672,3.34672,3.34087,3.34301,6000000.0
2008-06-30 16:47:00,3.34295,3.34682,3.34295,3.34575,8630000.0
2008-06-30 16:48:00,3.34625,3.34631,3.34092,3.34506,4880000.0
2008-06-30 16:49:00,3.34435,3.34958,3.33897,3.34184,6010000.0
2008-06-30 16:50:00,3.34617,3.34617,3.33637,3.34,5250000.0
2008-06-30 16:51:00,3.34602,3.34851,3.33972,3.34643,6750000.0
2008-06-30 16:52:00,3.34083,3.34707,3.33724,3.33724,6000000.0
2008-06-30 16:53:00,3.34505,3.34505,3.33492,3.3416,6380000.0
2008-06-30 16:55:00,3.34363,3.34683,3.3419,3.34586,7130000.0
2008-06-30 16:57:00,3.34737,3.34918,3.33786,3.34556,9390000.0
2008-06-30 16:58:00,3.34652,3.34652,3.34179,3.34509,6000000.0
2008-06-30 16:59:00,3.34534,3.34534,3.33367,3.33639,14640000.0
2008-06-30 17:00:00,3.34712,3.34712,3.33735,3.34528,6380000.0
2008-06-30 17:01:00,3.34567,3.34614,3.34149,3.34604,4510000.0
2008-06-30 17:02:00,3.34624,3.34678,3.34203,3.34203,5630000.0
2008-06-30 17:03:00,3.34012,3.34695,3.33691,3.34695,8250000.0
2008-06-30 17:04:00,3.34272,3.34823,3.34272,3.34689,3750000.0
2008-06-30 17:05:00,3.34731,3.34731,3.33931,3.3458,6380000.0
2008-06-30 17:06:00,3.3461,3.3461,3.33702,3.34518,3750000.0
2008-06-30 17:07:00,3.34666,3.34705,3.34318,3.34469,6000000.0
2008-06-30 17:08:00,3.34715,3.34826,3.34182,3.3439,7510000.0
2008-06-30 17:09:00,3.34573,3.3479,3.33882,3.34726,7500000.0
2008-06-30 17:10:00,3.34381,3.34712,3.34246,3.3468,6760000.0
2008-06-30 17:11:00,3.34258,3.34722,3.33993,3.34722,5250000.0
2008-06-30 17:13:00,3.33737,3.34701,3.33737,3.34644,5630000.0
2008-06-30 17:14:00,3.34435,3.34955,3.33968,3.3472,6760000.0
2008-06-30 17:15:00,3.3455,3.34732,3.34187,3.34301,6750000.0
2008-06-30 17:16:00,3.34084,3.34815,3.33828,3.34378,6760000.0
2008-06-30 17:17:00,3.34089,3.34683,3.33724,3.34103,5640000.0
2008-06-30 17:18:00,3.34724,3.34724,3.33875,3.34337,4890000.0
2008-06-30 17:19:00,3.34467,3.34908,3.33902,3.34168,13520000.0
2008-06-30 17:21:00,3.34757,3.34778,3.33908,3.34778,6010000.0
2008-06-30 17:22:00,3.34886,3.34886,3.3434,3.34751,3750000.0
2008-06-30 17:23:00,3.34735,3.34742,3.33802,3.34742,3000000.0
2008-06-30 17:24:00,3.3396,3.35141,3.3396,3.3479,4880000.0
2008-06-30 17:25:00,3.34531,3.34577,3.33635,3.33927,6380000.0
2008-06-30 17:26:00,3.34789,3.35171,3.34082,3.34954,12010000.0
2008-06-30 17:27:00,3.34286,3.34806,3.34061,3.3432,10510000.0
2008-06-30 17:29:00,3.3413,3.34922,3.3413,3.34852,5260000.0
2008-06-30 17:30:00,3.34768,3.34768,3.338,3.34373,12380000.0
2008-06-30 17:31:00,3.3455,3.3458,3.3371,3.3371,4880000.0
2008-06-30 17:32:00,3.34625,3.34938,3.34384,3.34749,5250000.0
2008-06-30 17:35:00,3.34849,3.34883,3.33878,3.34826,7510000.0
2008-06-30 17:36:00,3.34825,3.34854,3.34163,3.34525,7130000.0
2008-06-30 17:37:00,3.343,3.34795,3.3402,3.34681,6380000.0
2008-06-30 17:38:00,3.34428,3.34943,3.33971,3.34485,7880000.0
2008-06-30 17:39:00,3.34309,3.34736,3.33729,3.34736,4880000.0
2008-06-30 17:41:00,3.34577,3.34768,3.33747,3.34598,13880000.0
2008-06-30 17:42:00,3.3427,3.3498,3.3427,3.34867,4510000.0
2008-06-30 17:44:00,3.34505,3.3518,3.34432,3.34843,8250000.0
2008-06-30 17:45:00,3.34418,3.34952,3.34012,3.34604,13880000.0
2008-06-30 17:46:00,3.34729,3.34888,3.33974,3.34785,12750000.0
2008-06-30 17:48:00,3.34473,3.34925,3.33902,3.3479,10130000.0
2008-06-30 17:52:00,3.34325,3.3495,3.34325,3.34842,5250000.0
2008-06-30 17:53:00,3.34852,3.34852,3.33554,3.3381,6000000.0
2008-06-30 17:54:00,3.34394,3.35045,3.34003,3.34424,8630000.0
2008-06-30 17:56:00,3.3484,3.3484,3.33733,3.34274,8270000.0
2008-06-30 17:57:00,3.34481,3.3507,3.34056,3.34577,6760000.0
2008-06-30 18:00:00,3.34843,3.34843,3.33723,3.33723,10130000.0
2008-06-30 18:01:00,3.33989,3.34943,3.33964,3.34804,9010000.0
2008-06-30 18:04:00,3.34922,3.34922,3.33982,3.34846,8270000.0
2008-06-30 18:05:00,3.34783,3.34795,3.33613,3.34674,9010000.0
2008-06-30 18:06:00,3.34451,3.34946,3.33888,3.34946,4510000.0
2008-06-30 18:09:00,3.35054,3.35204,3.34188,3.34744,9010000.0
2008-06-30 18:10:00,3.34896,3.34896,3.34172,3.34736,8630000.0
2008-06-30 18:11:00,3.34211,3.35281,3.34211,3.34791,8630000.0
2008-06-30 18:12:00,3.34724,3.35032,3.34122,3.34498,10500000.0
2008-06-30 18:13:00,3.34546,3.35279,3.34206,3.34833,12750000.0
2008-06-30 18:15:00,3.35116,3.35116,3.34453,3.34813,10150000.0
2008-06-30 18:16:00,3.35016,3.35341,3.34176,3.34176,6760000.0
2008-06-30 18:19:00,3.34838,3.34838,3.34165,3.34165,6010000.0
2008-06-30 18:20:00,3.34942,3.35001,3.34412,3.34877,4130000.0
2008-06-30 18:21:00,3.34551,3.34614,3.33987,3.34583,5250000.0
2008-06-30 18:23:00,3.34968,3.34983,3.34062,3.34829,9760000.0
2008-06-30 18:24:00,3.34433,3.3498,3.34433,3.34849,3390000.0
2008-06-30 18:25:00,3.34022,3.34974,3.34022,3.34962,5260000.0
2008-06-30 18:27:00,3.34902,3.34902,3.33718,3.34762,7130000.0
2008-06-30 18:30:00,3.3479,3.3479,3.33519,3.33843,9390000.0
2008-06-30 18:32:00,3.3483,3.34903,3.33979,3.34845,4500000.0
2008-06-30 18:33:00,3.34695,3.35,3.34008,3.34953,7880000.0
2008-06-30 18:34:00,3.34859,3.34908,3.34379,3.34778,3380000.0
2008-06-30 18:35:00,3.34915,3.35132,3.34085,3.34491,7510000.0
2008-06-30 18:36:00,3.34656,3.34726,3.33826,3.34489,5250000.0
2008-06-30 18:37:00,3.34156,3.34856,3.34156,3.34626,6020000.0
2008-06-30 18:38:00,3.34967,3.35305,3.34104,3.34636,8250000.0
2008-06-30 18:39:00,3.34748,3.35218,3.34147,3.34598,8630000.0
2008-06-30 18:40:00,3.34565,3.35208,3.3419,3.34541,9400000.0
2008-06-30 18:41:00,3.34529,3.34955,3.34476,3.34886,4880000.0
2008-06-30 18:42:00,3.34599,3.35173,3.34599,3.34797,5250000.0
2008-06-30 18:43:00,3.34915,3.35066,3.34209,3.35066,7890000.0
2008-06-30 18:44:00,3.34528,3.3494,3.34517,3.34517,6020000.0
2008-06-30 18:45:00,3.34009,3.35275,3.34009,3.34915,8630000.0
2008-06-30 18:46:00,3.35037,3.35037,3.34362,3.34901,8260000.0
2008-06-30 18:48:00,3.34665,3.34867,3.34293,3.34786,4510000.0
2008-06-30 18:49:00,3.35018,3.35018,3.34322,3.34895,6010000.0
2008-06-30 18:52:00,3.34768,3.3505,3.34131,3.34607,4520000.0
2008-06-30 18:53:00,3.34537,3.35055,3.34033,3.3486,5250000.0
2008-06-30 18:54:00,3.34312,3.3481,3.33831,3.33831,4520000.0
2008-06-30 18:55:00,3.33936,3.35005,3.33906,3.35005,4510000.0
2008-06-30 18:56:00,3.34099,3.3494,3.33768,3.34284,7880000.0
2008-06-30 18:57:00,3.34864,3.34864,3.33813,3.33813,3000000.0
2008-06-30 19:00:00,3.35017,3.35017,3.34409,3.34471,3380000.0
2008-06-30 19:01:00,3.34375,3.35053,3.34375,3.3498,7510000.0
2008-06-30 19:02:00,3.34494,3.34848,3.33837,3.34399,10140000.0
2008-06-30 19:03:00,3.34403,3.34951,3.34403,3.34798,8250000.0
2008-06-30 19:04:00,3.34998,3.34998,3.34365,3.34858,5260000.0
2008-06-30 19:05:00,3.34291,3.34988,3.34291,3.34484,5640000.0
2008-06-30 19:06:00,3.34798,3.34801,3.34238,3.34801,5260000.0
2008-06-30 19:07:00,3.33858,3.34912,3.33844,3.34357,8630000.0
2008-06-30 19:08:00,3.34821,3.34965,3.34168,3.34508,6390000.0
2008-06-30 19:09:00,3.34521,3.35007,3.34521,3.35007,4140000.0
2008-06-30 19:10:00,3.34508,3.34897,3.34475,3.34548,3380000.0
2008-06-30 19:12:00,3.34957,3.35087,3.34092,3.34889,6020000.0
2008-06-30 19:13:00,3.3438,3.34961,3.3403,3.3403,4880000.0
2008-06-30 19:14:00,3.35021,3.35028,3.34845,3.34845,6390000.0
2008-06-30 19:15:00,3.34948,3.35106,3.33788,3.33788,12760000.0
2008-06-30 19:16:00,3.34963,3.35097,3.34152,3.34152,3760000.0
2008-06-30 19:17:00,3.34921,3.35109,3.34118,3.34793,7130000.0
2008-06-30 19:18:00,3.35151,3.35151,3.34146,3.34146,4890000.0
2008-06-30 19:19:00,3.34948,3.35153,3.34054,3.34988,15020000.0
2008-06-30 19:21:00,3.3507,3.3507,3.33971,3.34893,7500000.0
2008-06-30 19:24:00,3.35112,3.35112,3.34669,3.34669,760000.0
2008-06-30 19:26:00,3.34947,3.35238,3.34301,3.34628,7510000.0
2008-06-30 19:27:00,3.34843,3.35117,3.34532,3.3501,5250000.0
2008-06-30 19:28:00,3.35159,3.35328,3.35159,3.35328,1130000.0
2008-06-30 19:30:00,3.34994,3.34994,3.34055,3.34333,6010000.0
2008-06-30 19:31:00,3.34889,3.35123,3.3447,3.35123,3760000.0
2008-06-30 19:35:00,3.34115,3.35139,3.34115,3.34211,3400000.0
2008-06-30 19:38:00,3.3503,3.35045,3.33917,3.35045,3760000.0
2008-06-30 19:41:00,3.34847,3.35146,3.34207,3.35146,6010000.0
2008-06-30 19:42:00,3.35205,3.35325,3.34277,3.35108,8260000.0
2008-06-30 19:43:00,3.34864,3.34864,3.34864,3.34864,750000.0
2008-06-30 19:44:00,3.35102,3.35262,3.35102,3.35102,3760000.0
2008-06-30 19:45:00,3.35038,3.35351,3.34362,3.34773,6010000.0
2008-06-30 19:46:00,3.35137,3.35137,3.35137,3.35137,750000.0
2008-06-30 19:47:00,3.35119,3.35262,3.34322,3.34857,9020000.0
2008-06-30 19:50:00,3.34629,3.35184,3.34089,3.35184,6380000.0
2008-06-30 19:51:00,3.35128,3.35128,3.34354,3.34897,3010000.0
2008-06-30 19:54:00,3.35412,3.35412,3.34969,3.34969,1130000.0
2008-06-30 19:55:00,3.35,3.35079,3.33734,3.33759,6030000.0
2008-06-30 19:56:00,3.35204,3.35289,3.34301,3.34764,9410000.0
2008-06-30 20:00:00,3.35254,3.35254,3.3502,3.3502,3380000.0
2008-06-30 20:01:00,3.34756,3.35357,3.34756,3.35175,3380000.0
2008-06-30 20:02:00,3.34857,3.34857,3.34292,3.34292,1500000.0
2008-06-30 20:03:00,3.3524,3.35244,3.35097,3.35097,3750000.0
2008-06-30 20:04:00,3.35017,3.35232,3.34292,3.34752,12410000.0
2008-06-30 20:09:00,3.34674,3.353,3.34602,3.35142,4130000.0
2008-06-30 20:13:00,3.34909,3.3516,3.34223,3.34898,8250000.0
2008-06-30 20:14:00,3.34714,3.34938,3.33899,3.34879,10510000.0
2008-06-30 20:15:00,3.35257,3.35258,3.34728,3.35127,6380000.0
2008-06-30 20:18:00,3.34136,3.35029,3.34136,3.34634,6400000.0
2008-06-30 20:22:00,3.34939,3.35082,3.34142,3.34142,7140000.0
2008-06-30 20:23:00,3.34929,3.34929,3.34929,3.34929,750000.0
2008-06-30 20:28:00,3.35082,3.35082,3.34142,3.34142,1130000.0
2008-06-30 20:29:00,3.34132,3.35072,3.34132,3.34592,6770000.0
2008-06-30 20:30:00,3.34784,3.35057,3.34784,3.35057,1500000.0
2008-06-30 20:31:00,3.3488,3.35049,3.34501,3.35049,4500000.0
2008-06-30 20:35:00,3.35119,3.35119,3.34953,3.34953,1500000.0
2008-06-30 20:36:00,3.34643,3.35208,3.34643,3.349,3760000.0
2008-06-30 20:42:00,3.34322,3.34946,3.34261,3.34934,8650000.0
2008-06-30 20:44:00,3.34142,3.35112,3.34142,3.3462,6400000.0
2008-06-30 20:45:00,3.34653,3.35039,3.34653,3.35039,760000.0
2008-06-30 20:50:00,3.3426,3.34846,3.33874,3.33936,6760000.0
2008-06-30 20:59:00,3.34127,3.35455,3.34127,3.34576,7140000.0
2008-06-30 21:00:00,3.34695,3.34695,3.34051,3.34051,1130000.0
2008-06-30 21:07:00,3.34496,3.3491,3.33891,3.3433,7880000.0
2008-06-30 21:13:00,3.33974,3.3442,3.33833,3.33833,4540000.0
2008-06-30 21:15:00,3.34349,3.34792,3.34349,3.34792,760000.0
2008-06-30 21:18:00,3.3455,3.34908,3.33884,3.34242,6760000.0
2008-06-30 21:19:00,3.34159,3.34602,3.33662,3.34459,7890000.0
2008-06-30 21:22:00,3.34571,3.34571,3.3414,3.3414,760000.0
2008-06-30 21:25:00,3.34635,3.34882,3.3417,3.34483,3380000.0
2008-06-30 21:26:00,3.34554,3.3486,3.33976,3.34802,5260000.0
2008-06-30 21:29:00,3.34381,3.35129,3.33816,3.34809,10520000.0
2008-06-30 21:30:00,3.34065,3.35112,3.34065,3.34596,7520000.0
2008-06-30 21:31:00,3.34335,3.34825,3.33909,3.3477,6750000.0
2008-06-30 21:32:00,3.34347,3.34852,3.33681,3.33904,7510000.0
2008-06-30 21:33:00,3.34769,3.35071,3.34444,3.34884,4880000.0
2008-06-30 21:36:00,3.3429,3.34928,3.3429,3.34908,3380000.0
2008-06-30 21:39:00,3.34253,3.34692,3.34253,3.34439,2640000.0
2008-06-30 21:40:00,3.35026,3.35236,3.33934,3.33934,3390000.0
2008-06-30 21:41:00,3.34652,3.34928,3.33759,3.34398,8670000.0
2008-06-30 21:43:00,3.3418,3.34725,3.33685,3.34725,2650000.0
2008-06-30 21:45:00,3.34849,3.34849,3.33601,3.34445,10130000.0
2008-06-30 21:46:00,3.341,3.34615,3.33494,3.34186,10910000.0
2008-06-30 21:47:00,3.34284,3.34619,3.33425,3.34382,6010000.0
2008-06-30 21:48:00,3.34237,3.34758,3.3366,3.34758,7890000.0
2008-06-30 21:49:00,3.34628,3.34658,3.33754,3.34573,3770000.0
2008-06-30 21:50:00,3.34322,3.34662,3.34179,3.34617,4880000.0
2008-06-30 21:51:00,3.3344,3.34678,3.33357,3.34678,6000000.0
2008-06-30 21:52:00,3.34105,3.34373,3.33529,3.34373,9380000.0
2008-06-30 21:54:00,3.3419,3.34732,3.3419,3.34732,4880000.0
2008-06-30 21:55:00,3.34439,3.35134,3.34439,3.35134,7510000.0
2008-06-30 21:59:00,3.34113,3.3508,3.34113,3.34556,6400000.0
2008-06-30 22:00:00,3.34975,3.34975,3.34116,3.34116,1130000.0
2008-06-30 22:04:00,3.34608,3.35208,3.3418,3.35014,6020000.0
2008-06-30 22:05:00,3.34882,3.35079,3.3393,3.3393,4130000.0
2008-06-30 22:06:00,3.34986,3.3507,3.34023,3.34537,9410000.0
2008-06-30 22:15:00,3.35272,3.35272,3.34829,3.34829,760000.0
2008-06-30 22:19:00,3.3508,3.3508,3.34621,3.34621,760000.0
2008-06-30 22:30:00,3.35161,3.35161,3.34612,3.34612,1890000.0
2008-06-30 22:31:00,3.34227,3.34937,3.34227,3.34937,5650000.0
2008-06-30 22:35:00,3.34155,3.34479,3.33901,3.33923,5660000.0
2008-06-30 22:36:00,3.34313,3.34839,3.33925,3.3447,7130000.0
2008-06-30 22:45:00,3.34749,3.35192,3.34749,3.35192,760000.0
2008-06-30 22:55:00,3.34332,3.34823,3.33863,3.33863,3010000.0
2008-06-30 23:00:00,3.35129,3.35129,3.34572,3.34572,760000.0
2008-06-30 23:05:00,3.3495,3.3495,3.3434,3.34378,4880000.0
2008-06-30 23:06:00,3.3486,3.34934,3.34221,3.34737,4510000.0
2008-06-30 23:13:00,3.344,3.34853,3.34313,3.34313,1510000.0
2008-06-30 23:15:00,3.35142,3.35142,3.34699,3.34699,760000.0
2008-06-30 23:20:00,3.34498,3.34838,3.341,3.34413,7510000.0
2008-06-30 23:22:00,3.34132,3.34579,3.34132,3.34579,760000.0
2008-06-30 23:29:00,3.33687,3.34488,3.33626,3.34232,4920000.0
2008-06-30 23:30:00,3.34152,3.34152,3.34152,3.34152,1130000.0
2008-06-30 23:38:00,3.34349,3.34349,3.34349,3.34349,750000.0
2008-06-30 23:39:00,3.34776,3.34782,3.34339,3.34339,1510000.0
2008-06-30 23:42:00,3.34656,3.34984,3.34656,3.34915,5640000.0
2008-06-30 23:43:00,3.34829,3.34829,3.33778,3.34376,6010000.0
2008-06-30 23:45:00,3.34467,3.34906,3.34403,3.34403,3400000.0
2008-06-30 23:47:00,3.34593,3.35173,3.34503,3.34503,4510000.0
2008-07-01 00:00:00,3.34509,3.34952,3.34509,3.34952,760000.0
2008-07-01 00:15:00,3.34739,3.35182,3.34739,3.35182,760000.0
2008-07-01 00:26:00,3.34139,3.34685,3.34139,3.34511,4530000.0
2008-07-01 00:30:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-01 00:45:00,3.34449,3.34892,3.34449,3.34892,760000.0
2008-07-01 00:51:00,3.3383,3.34938,3.3383,3.34307,6400000.0
2008-07-01 00:56:00,3.34342,3.34342,3.34342,3.34342,750000.0
2008-07-01 00:57:00,3.34702,3.34702,3.34259,3.34259,1130000.0
2008-07-01 01:00:00,3.34399,3.34842,3.34399,3.34842,760000.0
2008-07-01 01:06:00,3.34308,3.34774,3.34278,3.34643,2260000.0
2008-07-01 01:12:00,3.34344,3.34725,3.34344,3.34725,1510000.0
2008-07-01 01:14:00,3.33855,3.34767,3.33855,3.34767,1510000.0
2008-07-01 01:15:00,3.34874,3.34874,3.34874,3.34874,750000.0
2008-07-01 01:30:00,3.34568,3.34832,3.33892,3.34303,2660000.0
2008-07-01 01:32:00,3.34613,3.3469,3.34172,3.3469,1510000.0
2008-07-01 01:33:00,3.34762,3.34762,3.34213,3.34319,1880000.0
2008-07-01 01:42:00,3.34564,3.3476,3.3416,3.3416,4140000.0
2008-07-01 01:43:00,3.34175,3.34671,3.33485,3.34542,5270000.0
2008-07-01 01:45:00,3.34599,3.35042,3.34599,3.35042,760000.0
2008-07-01 01:56:00,3.34145,3.34711,3.33957,3.34277,4540000.0
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 03:30:00,3.34431,3.34947,3.34012,3.34283,7130000.0
2008-07-01 03:44:00,3.33836,3.34972,3.33809,3.3431,6030000.0
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 06:30:00,3.34658,3.34922,3.33982,3.34393,5250000.0
2008-07-01 06:44:00,3.34142,3.34956,3.34142,3.34243,5630000.0
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 07:15:00,3.34628,3.34892,3.33952,3.34363,5250000.0
2008-07-01 07:26:00,3.34323,3.34614,3.33513,3.34601,6010000.0
2008-07-01 07:28:00,3.34181,3.34488,3.33567,3.34137,6750000.0
2008-07-01 07:29:00,3.34392,3.34867,3.33997,3.34808,4500000.0
2008-07-01 07:30:00,3.34573,3.34573,3.33695,3.34141,5250000.0
2008-07-01 07:31:00,3.34257,3.3485,3.34257,3.34828,3010000.0
2008-07-01 07:32:00,3.34654,3.34804,3.33809,3.34748,6000000.0
2008-07-01 07:34:00,3.34381,3.34666,3.33509,3.33904,5250000.0
2008-07-01 07:35:00,3.34629,3.34629,3.33591,3.3461,7500000.0
2008-07-01 07:36:00,3.34116,3.34714,3.34029,3.34609,6000000.0
2008-07-01 07:37:00,3.33298,3.34698,3.33298,3.34698,6760000.0
2008-07-01 07:41:00,3.34497,3.34688,3.33728,3.33728,6000000.0
2008-07-01 07:45:00,3.34598,3.34862,3.33922,3.34333,4510000.0
2008-07-01 07:49:00,3.34789,3.34874,3.34135,3.34443,5250000.0
2008-07-01 07:52:00,3.34331,3.34902,3.33854,3.34902,3380000.0
2008-07-01 07:53:00,3.34256,3.34927,3.34256,3.34927,3750000.0
2008-07-01 08:00:00,3.34938,3.34938,3.34058,3.34287,5270000.0
2008-07-01 08:03:00,3.3445,3.34894,3.33992,3.34894,3750000.0
2008-07-01 08:08:00,3.34217,3.34958,3.34217,3.34765,3770000.0
2008-07-01 08:09:00,3.34668,3.34758,3.34196,3.34196,6380000.0
2008-07-01 08:10:00,3.3426,3.34926,3.3383,3.34613,9750000.0
2008-07-01 08:11:00,3.34264,3.34696,3.33873,3.34488,5260000.0
2008-07-01 08:12:00,3.34208,3.34791,3.33486,3.34054,6770000.0
2008-07-01 08:13:00,3.34648,3.34912,3.33972,3.34383,4890000.0
2008-07-01 08:14:00,3.34901,3.34901,3.34868,3.34868,1130000.0
2008-07-01 08:15:00,3.34738,3.35002,3.34062,3.34473,4510000.0
2008-07-01 08:17:00,3.34921,3.34921,3.3404,3.34431,6380000.0
2008-07-01 08:19:00,3.33846,3.34816,3.33846,3.345,5250000.0
2008-07-01 08:21:00,3.34887,3.34917,3.34389,3.34879,6750000.0
2008-07-01 08:22:00,3.34383,3.35264,3.3414,3.34765,3760000.0
2008-07-01 08:24:00,3.34295,3.34484,3.33978,3.34043,4880000.0
2008-07-01 08:25:00,3.33927,3.34646,3.33927,3.34646,3750000.0
2008-07-01 08:26:00,3.34017,3.34634,3.33744,3.34634,5630000.0
2008-07-01 08:28:00,3.34846,3.35001,3.34051,3.34051,3380000.0
2008-07-01 08:30:00,3.34724,3.34956,3.3406,3.3406,6010000.0
2008-07-01 08:31:00,3.34322,3.34776,3.33889,3.34622,5250000.0
2008-07-01 08:32:00,3.34904,3.34962,3.3392,3.34962,6000000.0
2008-07-01 08:33:00,3.34249,3.34885,3.34249,3.34885,5250000.0
2008-07-01 08:34:00,3.3396,3.35079,3.3396,3.34741,9000000.0
2008-07-01 08:36:00,3.34709,3.348,3.33775,3.34409,10890000.0
2008-07-01 08:38:00,3.34582,3.34909,3.33836,3.34909,6000000.0
2008-07-01 08:39:00,3.3404,3.34939,3.3404,3.34939,3010000.0
2008-07-01 08:40:00,3.34035,3.34869,3.33971,3.34869,3760000.0
2008-07-01 08:45:00,3.34858,3.35122,3.34182,3.34593,5250000.0
2008-07-01 08:48:00,3.34149,3.3516,3.34149,3.3431,6010000.0
2008-07-01 08:49:00,3.34218,3.34988,3.33829,3.34988,5260000.0
2008-07-01 08:50:00,3.3481,3.35037,3.33979,3.34919,4880000.0
2008-07-01 08:51:00,3.3486,3.35,3.3448,3.34882,5630000.0
2008-07-01 08:52:00,3.35007,3.35007,3.34493,3.34721,4140000.0
2008-07-01 08:53:00,3.3447,3.34904,3.3373,3.34904,4880000.0
2008-07-01 08:54:00,3.34886,3.35114,3.34067,3.34864,25530000.0
2008-07-01 08:55:00,3.34708,3.34973,3.34078,3.34083,6750000.0
2008-07-01 08:58:00,3.34898,3.34898,3.33911,3.33989,7500000.0
2008-07-01 08:59:00,3.34678,3.34743,3.33665,3.34536,9010000.0
2008-07-01 09:00:00,3.34508,3.34742,3.34057,3.34224,8250000.0
2008-07-01 09:01:00,3.34185,3.34677,3.33969,3.34279,6760000.0
2008-07-01 09:02:00,3.34404,3.34629,3.34084,3.34629,5630000.0
2008-07-01 09:03:00,3.33894,3.34515,3.33344,3.33816,7880000.0
2008-07-01 09:06:00,3.3433,3.34615,3.33678,3.34068,4880000.0
2008-07-01 09:07:00,3.33657,3.3451,3.33591,3.34029,5250000.0
2008-07-01 09:08:00,3.34533,3.34533,3.3366,3.3366,6000000.0
2008-07-01 09:09:00,3.34416,3.34416,3.33321,3.34403,4880000.0
2008-07-01 09:10:00,3.33787,3.34469,3.33787,3.34238,5250000.0
2008-07-01 09:11:00,3.3396,3.34434,3.33548,3.34135,7500000.0
2008-07-01 09:12:00,3.34503,3.34503,3.33473,3.34453,6380000.0
2008-07-01 09:13:00,3.33717,3.34498,3.33592,3.33975,6380000.0
2008-07-01 09:14:00,3.33522,3.35055,3.33522,3.34523,6000000.0
2008-07-01 09:15:00,3.34644,3.34644,3.33538,3.34455,6750000.0
2008-07-01 09:17:00,3.33906,3.34496,3.33738,3.34496,6000000.0
2008-07-01 09:18:00,3.33343,3.34449,3.33343,3.33865,10510000.0
2008-07-01 09:19:00,3.34359,3.34502,3.33525,3.34424,7880000.0
2008-07-01 09:20:00,3.34449,3.34518,3.33862,3.34001,8630000.0
2008-07-01 09:21:00,3.34485,3.34485,3.33836,3.34334,6380000.0
2008-07-01 09:22:00,3.34329,3.34439,3.33431,3.34057,7500000.0
2008-07-01 09:23:00,3.34281,3.34659,3.33973,3.3413,7130000.0
2008-07-01 09:24:00,3.3439,3.34738,3.34176,3.34251,7500000.0
2008-07-01 09:26:00,3.35053,3.35119,3.341,3.35063,5250000.0
2008-07-01 09:27:00,3.34767,3.34767,3.33565,3.34048,7130000.0
2008-07-01 09:28:00,3.33776,3.34876,3.33776,3.34548,4890000.0
2008-07-01 09:29:00,3.34766,3.3482,3.33496,3.34815,11260000.0
2008-07-01 09:30:00,3.34872,3.34872,3.33832,3.34172,5630000.0
2008-07-01 09:31:00,3.34693,3.34693,3.3378,3.34326,11640000.0
2008-07-01 09:32:00,3.34202,3.34755,3.34202,3.34664,6000000.0
2008-07-01 09:33:00,3.34375,3.34817,3.34375,3.34709,5260000.0
2008-07-01 09:34:00,3.34363,3.34739,3.3387,3.34739,7880000.0
2008-07-01 09:35:00,3.34606,3.34606,3.33495,3.33495,4880000.0
2008-07-01 09:36:00,3.34432,3.34803,3.33869,3.34478,6020000.0
2008-07-01 09:37:00,3.34506,3.34666,3.33707,3.34559,5260000.0
2008-07-01 09:38:00,3.33912,3.34586,3.33766,3.34586,10500000.0
2008-07-01 09:39:00,3.3435,3.34513,3.33624,3.34091,10520000.0
2008-07-01 09:40:00,3.34555,3.34971,3.33695,3.33695,8640000.0
2008-07-01 09:41:00,3.33825,3.34784,3.33825,3.34454,7130000.0
2008-07-01 09:42:00,3.34462,3.34672,3.33674,3.34439,10880000.0
2008-07-01 09:43:00,3.34552,3.34552,3.34003,3.34544,4890000.0
2008-07-01 09:44:00,3.34606,3.34677,3.34198,3.34558,10890000.0
2008-07-01 09:45:00,3.3465,3.3465,3.33639,3.34607,4520000.0
2008-07-01 09:46:00,3.34406,3.34641,3.3349,3.34641,6760000.0
2008-07-01 09:48:00,3.345,3.34823,3.33959,3.34507,5640000.0
2008-07-01 09:50:00,3.34192,3.3464,3.34165,3.3464,5250000.0
2008-07-01 09:51:00,3.33382,3.34538,3.33297,3.34538,6380000.0
2008-07-01 09:52:00,3.34117,3.34611,3.34117,3.34119,7510000.0
2008-07-01 09:54:00,3.34725,3.34793,3.33685,3.34364,7130000.0
2008-07-01 09:55:00,3.34278,3.34738,3.33777,3.3436,7510000.0
2008-07-01 09:56:00,3.34158,3.34546,3.33665,3.34388,5250000.0
2008-07-01 09:57:00,3.34563,3.34943,3.3411,3.34666,7130000.0
2008-07-01 09:59:00,3.33545,3.34414,3.3352,3.3384,9020000.0
2008-07-01 10:00:00,3.34809,3.34874,3.33675,3.34381,6000000.0
2008-07-01 10:01:00,3.3434,3.34367,3.33195,3.34367,8260000.0
2008-07-01 10:02:00,3.34242,3.34665,3.33893,3.34484,10890000.0
2008-07-01 10:04:00,3.34309,3.34755,3.33402,3.34755,9760000.0
2008-07-01 10:06:00,3.34664,3.34744,3.33779,3.34722,8640000.0
2008-07-01 10:08:00,3.34652,3.34652,3.33494,3.34152,5630000.0
2008-07-01 10:09:00,3.34549,3.3483,3.34106,3.34528,7890000.0
2008-07-01 10:10:00,3.3437,3.34906,3.33978,3.34906,4140000.0
2008-07-01 10:11:00,3.34799,3.34948,3.34191,3.34191,6390000.0
2008-07-01 10:13:00,3.34712,3.34899,3.33804,3.34899,7500000.0
2008-07-01 10:15:00,3.34652,3.35123,3.34425,3.34794,8260000.0
2008-07-01 10:16:00,3.3451,3.34936,3.33878,3.34795,7510000.0
2008-07-01 10:17:00,3.34639,3.34939,3.34446,3.34789,6010000.0
2008-07-01 10:18:00,3.34652,3.34948,3.33961,3.34387,6010000.0
2008-07-01 10:20:00,3.34909,3.34956,3.34178,3.3466,6000000.0
2008-07-01 10:21:00,3.34978,3.35065,3.33731,3.3468,6380000.0
2008-07-01 10:22:00,3.34971,3.35001,3.34019,3.34804,8250000.0
2008-07-01 10:24:00,3.34445,3.35175,3.34182,3.3461,22160000.0
2008-07-01 10:25:00,3.34528,3.35146,3.34528,3.34997,5630000.0
2008-07-01 10:26:00,3.34495,3.34822,3.33864,3.34359,7880000.0
2008-07-01 10:27:00,3.33651,3.34595,3.3325,3.34497,7510000.0
2008-07-01 10:29:00,3.34695,3.35073,3.34068,3.34259,9770000.0
2008-07-01 10:30:00,3.34524,3.3468,3.3357,3.3468,6380000.0
2008-07-01 10:31:00,3.34702,3.34874,3.34295,3.34874,5630000.0
2008-07-01 10:32:00,3.34325,3.34772,3.34014,3.34772,7130000.0
2008-07-01 10:33:00,3.34567,3.34653,3.33833,3.34653,4880000.0
2008-07-01 10:34:00,3.34574,3.34719,3.33854,3.34275,4880000.0
2008-07-01 10:35:00,3.34637,3.34837,3.3401,3.34837,7500000.0
2008-07-01 10:36:00,3.34836,3.34836,3.34436,3.34678,8260000.0
2008-07-01 10:37:00,3.34757,3.34767,3.33587,3.34572,5630000.0
2008-07-01 10:38:00,3.34778,3.34778,3.33884,3.33884,4880000.0
2008-07-01 10:39:00,3.34632,3.34789,3.34188,3.34693,6770000.0
2008-07-01 10:40:00,3.34655,3.34754,3.33825,3.34606,7510000.0
2008-07-01 10:41:00,3.33858,3.34776,3.33858,3.34738,6760000.0
2008-07-01 10:42:00,3.34167,3.3485,3.33741,3.34676,6770000.0
2008-07-01 10:43:00,3.34717,3.34717,3.33961,3.34403,6000000.0
2008-07-01 10:44:00,3.34419,3.34738,3.33809,3.34686,11270000.0
2008-07-01 10:45:00,3.34462,3.35012,3.34343,3.34637,12020000.0
2008-07-01 10:46:00,3.34784,3.34784,3.3426,3.34402,4880000.0
2008-07-01 10:47:00,3.33769,3.34792,3.33769,3.34698,5260000.0
2008-07-01 10:48:00,3.34164,3.3472,3.33587,3.34056,7500000.0
2008-07-01 10:49:00,3.34657,3.34753,3.33868,3.34742,5630000.0
2008-07-01 10:50:00,3.34508,3.34965,3.33649,3.34837,9010000.0
2008-07-01 10:51:00,3.34323,3.34694,3.34116,3.34125,7500000.0
2008-07-01 10:52:00,3.3468,3.34879,3.34218,3.34218,8260000.0
2008-07-01 10:54:00,3.34598,3.35116,3.3406,3.3406,6390000.0
2008-07-01 10:55:00,3.3479,3.35154,3.34266,3.34977,7900000.0
2008-07-01 10:56:00,3.34321,3.34947,3.33943,3.34947,8630000.0
2008-07-01 10:57:00,3.34818,3.35008,3.3426,3.34312,5640000.0
2008-07-01 10:58:00,3.34525,3.35046,3.34055,3.35046,8630000.0
2008-07-01 10:59:00,3.34261,3.35436,3.34261,3.35176,8640000.0
2008-07-01 11:00:00,3.34925,3.35048,3.3411,3.35021,11250000.0
2008-07-01 11:01:00,3.34934,3.35099,3.34446,3.34446,8630000.0
2008-07-01 11:05:00,3.3466,3.35083,3.34048,3.34961,6390000.0
2008-07-01 11:10:00,3.34986,3.35463,3.34318,3.34998,9010000.0
2008-07-01 11:11:00,3.34898,3.35039,3.34584,3.34784,4510000.0
2008-07-01 11:12:00,3.34618,3.34924,3.34037,3.34037,6760000.0
2008-07-01 11:14:00,3.347,3.35033,3.34128,3.34831,6390000.0
2008-07-01 11:15:00,3.35044,3.35044,3.34774,3.34893,6750000.0
2008-07-01 11:16:00,3.34783,3.35034,3.34057,3.34681,10510000.0
2008-07-01 11:17:00,3.34501,3.351,3.34231,3.34656,9380000.0
2008-07-01 11:18:00,3.34952,3.35,3.33885,3.35,5630000.0
2008-07-01 11:19:00,3.34336,3.35002,3.33995,3.34794,5250000.0
2008-07-01 11:20:00,3.3506,3.35075,3.34195,3.35075,8630000.0
2008-07-01 11:22:00,3.34868,3.34987,3.34418,3.34948,9400000.0
2008-07-01 11:23:00,3.34818,3.3505,3.34019,3.34891,8270000.0
2008-07-01 11:25:00,3.34383,3.34996,3.33841,3.34536,8270000.0
2008-07-01 11:29:00,3.34991,3.35252,3.34392,3.3466,5260000.0
2008-07-01 11:30:00,3.35116,3.35182,3.34242,3.34674,4880000.0
2008-07-01 11:31:00,3.3472,3.34852,3.34303,3.34852,5630000.0
2008-07-01 11:32:00,3.35008,3.35149,3.34009,3.34009,9000000.0
2008-07-01 11:33:00,3.34596,3.34878,3.34192,3.34543,7880000.0
2008-07-01 11:34:00,3.34158,3.35147,3.34158,3.35034,6000000.0
2008-07-01 11:35:00,3.35449,3.35589,3.34483,3.35133,6770000.0
2008-07-01 11:36:00,3.34861,3.35449,3.34861,3.35449,6760000.0
2008-07-01 11:37:00,3.34918,3.35816,3.34691,3.35507,5630000.0
2008-07-01 11:38:00,3.34685,3.35507,3.34685,3.35036,6010000.0
2008-07-01 11:39:00,3.35173,3.35474,3.34516,3.35163,8250000.0
2008-07-01 11:40:00,3.35414,3.35465,3.35047,3.3541,6000000.0
2008-07-01 11:41:00,3.35181,3.35813,3.34713,3.35685,8650000.0
2008-07-01 11:42:00,3.35868,3.36025,3.3501,3.3533,6760000.0
2008-07-01 11:43:00,3.35316,3.35993,3.34912,3.35435,7510000.0
2008-07-01 11:44:00,3.35654,3.36042,3.35004,3.35931,15020000.0
2008-07-01 11:45:00,3.35698,3.35781,3.34589,3.35781,5260000.0
2008-07-01 11:46:00,3.35271,3.35752,3.34886,3.35666,5630000.0
2008-07-01 11:47:00,3.35751,3.35757,3.34878,3.35083,8260000.0
2008-07-01 11:48:00,3.35503,3.36181,3.35503,3.35865,8640000.0
2008-07-01 11:49:00,3.35691,3.35766,3.34309,3.35766,12010000.0
2008-07-01 11:50:00,3.35309,3.35862,3.34857,3.35862,6760000.0
2008-07-01 11:51:00,3.35736,3.358,3.35094,3.3573,10510000.0
2008-07-01 11:52:00,3.35836,3.35836,3.35175,3.35823,5630000.0
2008-07-01 11:53:00,3.35215,3.35708,3.34622,3.35708,9760000.0
2008-07-01 11:54:00,3.35919,3.36031,3.35308,3.35308,6010000.0
2008-07-01 11:55:00,3.35725,3.35947,3.34924,3.35484,6380000.0
2008-07-01 11:56:00,3.35972,3.35972,3.35407,3.35407,5630000.0
2008-07-01 11:57:00,3.35587,3.35922,3.35381,3.35381,6380000.0
2008-07-01 11:59:00,3.35883,3.36015,3.35453,3.35875,6000000.0
2008-07-01 12:00:00,3.35792,3.3581,3.35183,3.35413,10890000.0
2008-07-01 12:01:00,3.35813,3.35813,3.35447,3.35508,7880000.0
2008-07-01 12:02:00,3.35271,3.35704,3.34616,3.35704,7140000.0
2008-07-01 12:03:00,3.35719,3.35788,3.34936,3.35788,6380000.0
2008-07-01 12:04:00,3.35746,3.35746,3.34997,3.34997,6380000.0
2008-07-01 12:05:00,3.35335,3.36022,3.35335,3.35756,7880000.0
2008-07-01 12:06:00,3.34733,3.35717,3.34733,3.35355,7510000.0
2008-07-01 12:07:00,3.35317,3.35809,3.3504,3.35233,7510000.0
2008-07-01 12:08:00,3.35746,3.35746,3.35185,3.35185,4130000.0
2008-07-01 12:09:00,3.35802,3.35941,3.35329,3.35877,8630000.0
2008-07-01 12:10:00,3.35463,3.35823,3.35369,3.3575,4880000.0
2008-07-01 12:12:00,3.35939,3.36086,3.35096,3.35354,4900000.0
2008-07-01 12:13:00,3.35574,3.35728,3.34517,3.35728,5630000.0
2008-07-01 12:14:00,3.35796,3.35847,3.34845,3.35588,7510000.0
2008-07-01 12:15:00,3.35531,3.36005,3.35434,3.35434,5630000.0
2008-07-01 12:17:00,3.34838,3.35805,3.34838,3.35694,7510000.0
2008-07-01 12:18:00,3.35207,3.3557,3.34341,3.34393,9750000.0
2008-07-01 12:21:00,3.35786,3.35798,3.35598,3.35653,7890000.0
2008-07-01 12:22:00,3.34768,3.36163,3.34721,3.34996,8270000.0
2008-07-01 12:23:00,3.35304,3.35707,3.35054,3.35323,4140000.0
2008-07-01 12:24:00,3.35115,3.35987,3.3491,3.35414,6010000.0
2008-07-01 12:25:00,3.35723,3.35873,3.35147,3.35372,6010000.0
2008-07-01 12:28:00,3.35094,3.35904,3.35094,3.35716,11260000.0
2008-07-01 12:29:00,3.35271,3.35856,3.35206,3.35856,7510000.0
2008-07-01 12:30:00,3.35467,3.36025,3.35127,3.35675,6000000.0
2008-07-01 12:32:00,3.35681,3.35696,3.34826,3.35395,6010000.0
2008-07-01 12:33:00,3.35794,3.35958,3.34685,3.35647,7890000.0
2008-07-01 12:38:00,3.34857,3.35814,3.34857,3.35562,6010000.0
2008-07-01 12:39:00,3.35002,3.35938,3.34972,3.35292,6760000.0
2008-07-01 12:42:00,3.35399,3.35908,3.34926,3.35743,10130000.0
2008-07-01 12:43:00,3.35217,3.35779,3.34538,3.35093,6760000.0
2008-07-01 12:44:00,3.3573,3.3573,3.3475,3.35108,9380000.0
2008-07-01 12:45:00,3.35669,3.35822,3.34863,3.35782,14650000.0
2008-07-01 12:46:00,3.35715,3.35845,3.35043,3.35326,6380000.0
2008-07-01 12:47:00,3.35573,3.35718,3.35172,3.35482,6760000.0
2008-07-01 12:48:00,3.3564,3.3654,3.35093,3.35991,7880000.0
2008-07-01 12:49:00,3.3555,3.35855,3.35253,3.35709,3010000.0
2008-07-01 12:50:00,3.35682,3.35864,3.34834,3.35864,7130000.0
2008-07-01 12:51:00,3.35254,3.35741,3.35242,3.35691,5260000.0
2008-07-01 12:52:00,3.35748,3.35827,3.34531,3.35665,6390000.0
2008-07-01 12:55:00,3.35765,3.36289,3.34983,3.35616,8280000.0
2008-07-01 12:56:00,3.35277,3.36305,3.35033,3.35486,6760000.0
2008-07-01 12:57:00,3.35651,3.35806,3.34867,3.35806,11250000.0
2008-07-01 12:58:00,3.35924,3.36043,3.35322,3.35763,9000000.0
2008-07-01 12:59:00,3.3554,3.36009,3.35357,3.35357,10880000.0
2008-07-01 13:00:00,3.35195,3.36351,3.35195,3.35748,12020000.0
2008-07-01 13:03:00,3.35437,3.36096,3.35437,3.358,5630000.0
2008-07-01 13:04:00,3.3542,3.35938,3.35006,3.35937,7890000.0
2008-07-01 13:05:00,3.35541,3.35865,3.34987,3.34987,7880000.0
2008-07-01 13:06:00,3.35515,3.35933,3.35054,3.35054,6380000.0
2008-07-01 13:07:00,3.34925,3.35893,3.34919,3.35692,6000000.0
2008-07-01 13:09:00,3.35863,3.3589,3.35343,3.35343,10510000.0
2008-07-01 13:10:00,3.35676,3.35793,3.35203,3.35271,6000000.0
2008-07-01 13:11:00,3.35654,3.3577,3.35232,3.35738,4880000.0
2008-07-01 13:12:00,3.35437,3.35987,3.34988,3.35327,7130000.0
2008-07-01 13:13:00,3.35467,3.3563,3.3507,3.3511,6750000.0
2008-07-01 13:14:00,3.35847,3.35921,3.34733,3.35702,7880000.0
2008-07-01 13:15:00,3.35649,3.3596,3.35069,3.35721,9750000.0
2008-07-01 13:16:00,3.35744,3.35781,3.35119,3.35591,7500000.0
2008-07-01 13:17:00,3.35448,3.3582,3.34875,3.35661,7140000.0
2008-07-01 13:18:00,3.35329,3.35777,3.34836,3.35208,6380000.0
2008-07-01 13:20:00,3.35787,3.35901,3.354,3.35408,6380000.0
2008-07-01 13:21:00,3.35271,3.35616,3.3472,3.3472,11250000.0
2008-07-01 13:24:00,3.35736,3.3578,3.34804,3.35603,6000000.0
2008-07-01 13:25:00,3.3575,3.36043,3.3545,3.35744,6380000.0
2008-07-01 13:26:00,3.35652,3.35785,3.34905,3.3494,5640000.0
2008-07-01 13:28:00,3.35394,3.36046,3.35265,3.35579,6760000.0
2008-07-01 13:29:00,3.3569,3.3569,3.34827,3.35603,8630000.0
2008-07-01 13:30:00,3.35288,3.35539,3.34659,3.34687,7890000.0
2008-07-01 13:32:00,3.35761,3.35761,3.35295,3.35673,4510000.0
2008-07-01 13:35:00,3.35406,3.35646,3.3431,3.35238,9020000.0
2008-07-01 13:36:00,3.35308,3.35962,3.35308,3.35329,7140000.0
2008-07-01 13:37:00,3.35798,3.35867,3.35241,3.35746,4880000.0
2008-07-01 13:38:00,3.3567,3.35937,3.35179,3.35774,7510000.0
2008-07-01 13:42:00,3.35709,3.35709,3.34553,3.35507,7510000.0
2008-07-01 13:44:00,3.35402,3.35702,3.35104,3.3546,9760000.0
2008-07-01 13:45:00,3.35804,3.35804,3.34892,3.35467,6750000.0
2008-07-01 13:47:00,3.35735,3.35881,3.35052,3.35052,3760000.0
2008-07-01 13:48:00,3.35681,3.35808,3.34964,3.35581,7500000.0
2008-07-01 13:49:00,3.35991,3.36103,3.34655,3.3476,6380000.0
2008-07-01 13:50:00,3.35467,3.35988,3.3518,3.35382,6760000.0
2008-07-01 13:51:00,3.35239,3.35767,3.34928,3.35767,11630000.0
2008-07-01 13:52:00,3.35075,3.35809,3.35071,3.35677,7130000.0
2008-07-01 13:54:00,3.35283,3.35876,3.34863,3.35722,7500000.0
2008-07-01 13:56:00,3.35004,3.35669,3.34964,3.35543,9750000.0
2008-07-01 13:57:00,3.35283,3.35771,3.35087,3.35771,7500000.0
2008-07-01 14:00:00,3.35394,3.35968,3.35394,3.35542,8260000.0
2008-07-01 14:01:00,3.35755,3.35755,3.35242,3.35614,6000000.0
2008-07-01 14:02:00,3.35609,3.35747,3.3494,3.3494,7500000.0
2008-07-01 14:03:00,3.35712,3.35712,3.34995,3.35571,9380000.0
2008-07-01 14:06:00,3.35623,3.35623,3.34474,3.34576,3770000.0
2008-07-01 14:08:00,3.35654,3.3577,3.35292,3.3577,5250000.0
2008-07-01 14:10:00,3.35636,3.35828,3.35357,3.35828,6010000.0
2008-07-01 14:11:00,3.35632,3.35654,3.35093,3.35093,4510000.0
2008-07-01 14:12:00,3.35645,3.35905,3.34957,3.35155,8260000.0
2008-07-01 14:14:00,3.35218,3.35655,3.34893,3.35655,7510000.0
2008-07-01 14:15:00,3.35375,3.35888,3.34902,3.35837,10500000.0
2008-07-01 14:16:00,3.35709,3.35772,3.35107,3.35107,6000000.0
2008-07-01 14:17:00,3.35851,3.3631,3.35066,3.35066,6380000.0
2008-07-01 14:20:00,3.35656,3.35894,3.34852,3.35785,7500000.0
2008-07-01 14:21:00,3.35708,3.35732,3.34741,3.35248,8270000.0
2008-07-01 14:22:00,3.35702,3.35824,3.35265,3.35805,7520000.0
2008-07-01 14:23:00,3.35847,3.35847,3.34888,3.35172,8250000.0
2008-07-01 14:24:00,3.35417,3.35933,3.35358,3.3552,6000000.0
2008-07-01 14:25:00,3.35408,3.3583,3.35169,3.35169,5250000.0
2008-07-01 14:26:00,3.3521,3.35804,3.34803,3.35134,9010000.0
2008-07-01 14:27:00,3.35672,3.36015,3.3481,3.3557,11260000.0
2008-07-01 14:28:00,3.35242,3.35662,3.34658,3.35534,8260000.0
2008-07-01 14:29:00,3.35555,3.35722,3.35098,3.35098,7500000.0
2008-07-01 14:30:00,3.35188,3.35729,3.34723,3.35041,13140000.0
2008-07-01 14:31:00,3.34889,3.35504,3.34755,3.35268,6000000.0
2008-07-01 14:32:00,3.3496,3.35549,3.34511,3.34511,4880000.0
2008-07-01 14:33:00,3.35374,3.35556,3.3462,3.35396,5630000.0
2008-07-01 14:34:00,3.35033,3.35634,3.34814,3.3543,11250000.0
2008-07-01 14:35:00,3.35462,3.35462,3.34387,3.35387,6750000.0
2008-07-01 14:36:00,3.35474,3.35474,3.34985,3.35108,4500000.0
2008-07-01 14:38:00,3.35444,3.3564,3.34598,3.35587,7890000.0
2008-07-01 14:39:00,3.35575,3.35575,3.34911,3.35469,3750000.0
2008-07-01 14:40:00,3.35115,3.35549,3.34917,3.35172,7140000.0
2008-07-01 14:41:00,3.35064,3.35425,3.34426,3.35425,5260000.0
2008-07-01 14:42:00,3.35259,3.35569,3.35054,3.35068,6010000.0
2008-07-01 14:43:00,3.34894,3.35619,3.34637,3.35429,10890000.0
2008-07-01 14:44:00,3.3525,3.35462,3.34304,3.35134,12760000.0
2008-07-01 14:45:00,3.34372,3.35389,3.34372,3.35389,5630000.0
2008-07-01 14:46:00,3.3507,3.355,3.34994,3.34994,3760000.0
2008-07-01 14:48:00,3.35231,3.35385,3.34617,3.35379,6000000.0
2008-07-01 14:49:00,3.35492,3.35586,3.35055,3.35055,3380000.0
2008-07-01 14:50:00,3.35448,3.35448,3.34462,3.35338,9010000.0
2008-07-01 14:51:00,3.35413,3.35413,3.34429,3.35258,6000000.0
2008-07-01 14:52:00,3.34823,3.3546,3.34755,3.35206,7140000.0
2008-07-01 14:53:00,3.35384,3.35484,3.34901,3.35411,12020000.0
2008-07-01 14:54:00,3.34512,3.35289,3.3406,3.35289,8630000.0
2008-07-01 14:55:00,3.35098,3.35446,3.3448,3.3536,5630000.0
2008-07-01 14:56:00,3.3544,3.3544,3.34385,3.34974,8630000.0
2008-07-01 14:57:00,3.35293,3.35347,3.34305,3.35209,7500000.0
2008-07-01 14:58:00,3.35227,3.35642,3.3446,3.35422,8250000.0
2008-07-01 14:59:00,3.35195,3.35324,3.34789,3.35257,7880000.0
2008-07-01 15:00:00,3.3531,3.35345,3.3421,3.35272,14260000.0
2008-07-01 15:01:00,3.35381,3.35555,3.34517,3.35508,11270000.0
2008-07-01 15:02:00,3.3537,3.35429,3.34402,3.35429,6750000.0
2008-07-01 15:03:00,3.34996,3.35445,3.34516,3.35391,7880000.0
2008-07-01 15:04:00,3.34976,3.3542,3.34564,3.35114,3750000.0
2008-07-01 15:06:00,3.35382,3.35579,3.35005,3.35421,7500000.0
2008-07-01 15:07:00,3.35527,3.35662,3.34769,3.35662,4880000.0
2008-07-01 15:08:00,3.3472,3.35696,3.3472,3.35696,12750000.0
2008-07-01 15:11:00,3.35587,3.35888,3.34886,3.35724,6010000.0
2008-07-01 15:12:00,3.35501,3.35501,3.34357,3.35495,14630000.0
2008-07-01 15:13:00,3.35626,3.35755,3.34917,3.35307,9760000.0
2008-07-01 15:14:00,3.3499,3.35599,3.34415,3.3524,9760000.0
2008-07-01 15:15:00,3.35699,3.35699,3.34689,3.35515,6010000.0
2008-07-01 15:16:00,3.35188,3.358,3.35058,3.358,4500000.0
2008-07-01 15:17:00,3.35803,3.3587,3.34951,3.35268,12380000.0
2008-07-01 15:18:00,3.35458,3.35851,3.35109,3.35568,4880000.0
2008-07-01 15:19:00,3.35671,3.35671,3.34593,3.35187,10890000.0
2008-07-01 15:20:00,3.35674,3.3568,3.34717,3.35325,8250000.0
2008-07-01 15:21:00,3.35274,3.35559,3.34642,3.35559,3010000.0
2008-07-01 15:22:00,3.34659,3.3559,3.34659,3.34942,6000000.0
2008-07-01 15:23:00,3.34521,3.35598,3.34521,3.35555,6000000.0
2008-07-01 15:24:00,3.34601,3.35494,3.34601,3.35102,3750000.0
2008-07-01 15:25:00,3.35035,3.35218,3.34527,3.3491,4130000.0
2008-07-01 15:26:00,3.35174,3.35491,3.34659,3.35491,7140000.0
2008-07-01 15:27:00,3.35187,3.35187,3.34309,3.35154,5630000.0
2008-07-01 15:28:00,3.35389,3.35484,3.34926,3.34926,5250000.0
2008-07-01 15:30:00,3.34471,3.35398,3.34471,3.35398,1500000.0
2008-07-01 15:31:00,3.35436,3.35575,3.35176,3.35176,2630000.0
2008-07-01 15:32:00,3.34557,3.35782,3.34557,3.3542,4140000.0
2008-07-01 15:33:00,3.34619,3.35286,3.34619,3.35286,3380000.0
2008-07-01 15:34:00,3.35484,3.35576,3.34848,3.34911,7880000.0
2008-07-01 15:37:00,3.34908,3.35431,3.34469,3.34909,8650000.0
2008-07-01 15:38:00,3.34575,3.35611,3.34572,3.35382,9030000.0
2008-07-01 15:39:00,3.35323,3.35555,3.34533,3.35537,9020000.0
2008-07-01 15:40:00,3.34987,3.35237,3.34969,3.35041,4500000.0
2008-07-01 15:41:00,3.35035,3.356,3.3492,3.35532,5250000.0
2008-07-01 15:42:00,3.34875,3.35409,3.34875,3.34893,3770000.0
2008-07-01 15:43:00,3.34908,3.35419,3.34278,3.3486,7510000.0
2008-07-01 15:44:00,3.35379,3.35449,3.34786,3.35372,8630000.0
2008-07-01 15:45:00,3.35478,3.35478,3.34952,3.35291,3380000.0
2008-07-01 15:46:00,3.35389,3.35464,3.3482,3.35192,5250000.0
2008-07-01 15:48:00,3.34244,3.35447,3.34244,3.35251,13130000.0
2008-07-01 15:49:00,3.35072,3.35254,3.34797,3.35129,5630000.0
2008-07-01 15:50:00,3.35199,3.35199,3.33993,3.35088,7130000.0
2008-07-01 15:51:00,3.35148,3.35332,3.34293,3.35332,7880000.0
2008-07-01 15:52:00,3.34921,3.35366,3.34217,3.35161,8250000.0
2008-07-01 15:53:00,3.34864,3.35609,3.34597,3.35261,14640000.0
2008-07-01 15:54:00,3.35252,3.35258,3.34414,3.35258,7510000.0
2008-07-01 15:56:00,3.35042,3.3529,3.34847,3.352,5250000.0
2008-07-01 15:57:00,3.35441,3.35714,3.3448,3.3448,8640000.0
2008-07-01 15:58:00,3.3492,3.35408,3.34351,3.34932,8250000.0
2008-07-01 15:59:00,3.35288,3.35475,3.34826,3.34875,4880000.0
2008-07-01 16:00:00,3.35493,3.35493,3.3479,3.34948,8640000.0
2008-07-01 16:01:00,3.35157,3.35272,3.34685,3.34685,6000000.0
2008-07-01 16:02:00,3.34615,3.35226,3.34182,3.34714,5630000.0
2008-07-01 16:03:00,3.34807,3.35124,3.34587,3.34738,5250000.0
2008-07-01 16:04:00,3.34834,3.35171,3.34169,3.34595,6010000.0
2008-07-01 16:05:00,3.34792,3.35286,3.34167,3.34167,6000000.0
2008-07-01 16:06:00,3.34114,3.35403,3.34114,3.34661,7880000.0
2008-07-01 16:07:00,3.34945,3.35056,3.34358,3.34986,5250000.0
2008-07-01 16:08:00,3.34877,3.35098,3.3461,3.35023,5640000.0
2008-07-01 16:09:00,3.34132,3.35077,3.34132,3.35056,5250000.0
2008-07-01 16:10:00,3.3513,3.35269,3.34523,3.35099,7140000.0
2008-07-01 16:11:00,3.35148,3.35261,3.3427,3.35184,11630000.0
2008-07-01 16:12:00,3.35316,3.35316,3.34567,3.34567,5630000.0
2008-07-01 16:13:00,3.35077,3.35289,3.34611,3.34731,8630000.0
2008-07-01 16:14:00,3.35132,3.35452,3.34234,3.34501,6380000.0
2008-07-01 16:15:00,3.35166,3.35304,3.34409,3.35304,9390000.0
2008-07-01 16:16:00,3.34924,3.35189,3.34536,3.35042,5250000.0
2008-07-01 16:17:00,3.35341,3.35435,3.35127,3.35435,6010000.0
2008-07-01 16:18:00,3.35381,3.3545,3.35269,3.35324,5630000.0
2008-07-01 16:19:00,3.3545,3.35579,3.34536,3.347,6380000.0
2008-07-01 16:20:00,3.35422,3.35422,3.34512,3.35345,7130000.0
2008-07-01 16:21:00,3.35348,3.35382,3.3495,3.35382,6750000.0
2008-07-01 16:22:00,3.34728,3.35438,3.3454,3.35301,6000000.0
2008-07-01 16:23:00,3.35136,3.35176,3.34684,3.34684,7880000.0
2008-07-01 16:24:00,3.34416,3.35454,3.34416,3.35246,6750000.0
2008-07-01 16:25:00,3.34159,3.34959,3.3398,3.34596,7510000.0
2008-07-01 16:26:00,3.35141,3.35349,3.34636,3.35349,6390000.0
2008-07-01 16:27:00,3.34727,3.35094,3.3414,3.35094,5250000.0
2008-07-01 16:29:00,3.3464,3.3519,3.34207,3.3519,3750000.0
2008-07-01 16:30:00,3.35271,3.35271,3.34386,3.34386,12000000.0
2008-07-01 16:31:00,3.35096,3.35236,3.34345,3.34345,5260000.0
2008-07-01 16:33:00,3.3486,3.351,3.34494,3.3461,4880000.0
2008-07-01 16:34:00,3.3495,3.3506,3.34588,3.3506,5250000.0
2008-07-01 16:35:00,3.35071,3.35129,3.34582,3.35076,5630000.0
2008-07-01 16:36:00,3.3488,3.35272,3.34502,3.35026,4880000.0
2008-07-01 16:37:00,3.35124,3.35213,3.34668,3.3481,7500000.0
2008-07-01 16:38:00,3.34937,3.3502,3.34619,3.34813,5250000.0
2008-07-01 16:39:00,3.33912,3.34817,3.33912,3.34815,5630000.0
2008-07-01 16:40:00,3.34884,3.34898,3.33907,3.34854,6000000.0
2008-07-01 16:41:00,3.34888,3.35019,3.34034,3.34759,4510000.0
2008-07-01 16:43:00,3.3442,3.34906,3.33817,3.33817,7520000.0
2008-07-01 16:44:00,3.34785,3.34785,3.33977,3.34284,4520000.0
2008-07-01 16:45:00,3.34921,3.34933,3.33817,3.34679,13900000.0
2008-07-01 16:47:00,3.34618,3.35066,3.34618,3.34859,7510000.0
2008-07-01 16:48:00,3.34941,3.3496,3.3443,3.34814,5250000.0
2008-07-01 16:49:00,3.34713,3.35333,3.34196,3.34726,6010000.0
2008-07-01 16:50:00,3.35062,3.35202,3.34166,3.34528,5250000.0
2008-07-01 16:51:00,3.34895,3.35017,3.34088,3.35017,6750000.0
2008-07-01 16:52:00,3.34526,3.35128,3.34116,3.34116,5260000.0
2008-07-01 16:53:00,3.35009,3.35029,3.34093,3.34662,6000000.0
2008-07-01 16:54:00,3.34386,3.35018,3.34198,3.34955,7880000.0
2008-07-01 16:55:00,3.34497,3.3486,3.34166,3.3486,7500000.0
2008-07-01 16:56:00,3.34769,3.34782,3.33781,3.34782,6000000.0
2008-07-01 16:58:00,3.34871,3.34871,3.34468,3.34695,6010000.0
2008-07-01 16:59:00,3.34763,3.34859,3.33709,3.33885,14260000.0
2008-07-01 17:00:00,3.34936,3.34936,3.33959,3.34778,6750000.0
2008-07-01 17:01:00,3.34828,3.34882,3.34381,3.34882,5630000.0
2008-07-01 17:02:00,3.34748,3.34795,3.34265,3.34346,5630000.0
2008-07-01 17:03:00,3.34199,3.34862,3.33889,3.34862,8250000.0
2008-07-01 17:04:00,3.3466,3.34769,3.34162,3.34769,5260000.0
2008-07-01 17:05:00,3.34859,3.34859,3.34109,3.34758,6010000.0
2008-07-01 17:06:00,3.34756,3.34764,3.33742,3.33742,3380000.0
2008-07-01 17:07:00,3.34767,3.34767,3.34185,3.34339,5630000.0
2008-07-01 17:08:00,3.34737,3.34766,3.34242,3.34397,7500000.0
2008-07-01 17:09:00,3.34519,3.34774,3.33693,3.34764,7500000.0
2008-07-01 17:10:00,3.34251,3.34739,3.34251,3.34649,4500000.0
2008-07-01 17:11:00,3.34327,3.34712,3.33989,3.34712,4510000.0
2008-07-01 17:12:00,3.34692,3.34692,3.34107,3.34223,7880000.0
2008-07-01 17:13:00,3.34413,3.34957,3.3393,3.34787,6380000.0
2008-07-01 17:14:00,3.34335,3.34741,3.33692,3.34698,7500000.0
2008-07-01 17:15:00,3.34477,3.34709,3.34186,3.34332,6760000.0
2008-07-01 17:17:00,3.34201,3.34987,3.33943,3.34392,5270000.0
2008-07-01 17:18:00,3.33807,3.34461,3.33647,3.34353,4130000.0
2008-07-01 17:20:00,3.34739,3.34739,3.34294,3.34722,6760000.0
2008-07-01 17:22:00,3.34831,3.34856,3.33925,3.34441,7130000.0
2008-07-01 17:23:00,3.34481,3.34896,3.33811,3.34896,3750000.0
2008-07-01 17:24:00,3.33912,3.35289,3.33912,3.34973,4880000.0
2008-07-01 17:25:00,3.34647,3.34647,3.33782,3.34033,6380000.0
2008-07-01 17:30:00,3.34876,3.34876,3.3387,3.34415,11630000.0
2008-07-01 17:31:00,3.34759,3.34842,3.33763,3.33763,5250000.0
2008-07-01 17:33:00,3.34909,3.34909,3.34039,3.34844,5250000.0
2008-07-01 17:34:00,3.34761,3.34903,3.33921,3.33921,7130000.0
2008-07-01 17:35:00,3.35068,3.35068,3.34002,3.34912,7880000.0
2008-07-01 17:36:00,3.34954,3.3501,3.34334,3.34684,7500000.0
2008-07-01 17:37:00,3.34601,3.35211,3.34435,3.35009,6750000.0
2008-07-01 17:38:00,3.34453,3.34986,3.34092,3.34556,4500000.0
2008-07-01 17:39:00,3.347,3.35063,3.34143,3.35063,4880000.0
2008-07-01 17:41:00,3.3479,3.34992,3.34006,3.34747,12400000.0
2008-07-01 17:42:00,3.34566,3.35207,3.34566,3.34984,4880000.0
2008-07-01 17:43:00,3.34863,3.3494,3.33891,3.34814,7150000.0
2008-07-01 17:44:00,3.34542,3.34978,3.34344,3.34738,8250000.0
2008-07-01 17:45:00,3.34664,3.35335,3.34331,3.34826,13880000.0
2008-07-01 17:46:00,3.34877,3.34916,3.33904,3.34916,11640000.0
2008-07-01 17:47:00,3.34626,3.3515,3.34257,3.34786,7130000.0
2008-07-01 17:52:00,3.34569,3.35203,3.34569,3.35087,5250000.0
2008-07-01 17:55:00,3.34311,3.35134,3.3408,3.34511,7140000.0
2008-07-01 17:56:00,3.35157,3.35166,3.34222,3.3493,7890000.0
2008-07-01 18:00:00,3.35248,3.35431,3.34378,3.34378,10880000.0
2008-07-01 18:01:00,3.34112,3.35066,3.34112,3.35066,9000000.0
2008-07-01 18:03:00,3.34528,3.35111,3.34122,3.35055,7130000.0
2008-07-01 18:04:00,3.35231,3.35708,3.34354,3.35234,8640000.0
2008-07-01 18:05:00,3.34989,3.35079,3.33918,3.34907,8640000.0
2008-07-01 18:06:00,3.34512,3.35027,3.34032,3.35027,4880000.0
2008-07-01 18:08:00,3.34953,3.35147,3.34575,3.35084,9010000.0
2008-07-01 18:09:00,3.35186,3.35292,3.34319,3.34757,8250000.0
2008-07-01 18:10:00,3.35022,3.35022,3.3442,3.34979,8630000.0
2008-07-01 18:11:00,3.34121,3.35035,3.34121,3.34766,8260000.0
2008-07-01 18:13:00,3.3461,3.35179,3.34267,3.35025,12010000.0
2008-07-01 18:14:00,3.35017,3.35667,3.34531,3.34531,9020000.0
2008-07-01 18:15:00,3.35576,3.35576,3.34913,3.35273,10530000.0
2008-07-01 18:16:00,3.35328,3.35328,3.34165,3.34327,7140000.0
2008-07-01 18:17:00,3.35069,3.35381,3.34342,3.34389,10500000.0
2008-07-01 18:19:00,3.3523,3.3524,3.34707,3.34707,6010000.0
2008-07-01 18:20:00,3.35222,3.35231,3.34558,3.35078,4130000.0
2008-07-01 18:21:00,3.34845,3.35228,3.34249,3.35228,6000000.0
2008-07-01 18:22:00,3.35025,3.35195,3.34165,3.35091,11260000.0
2008-07-01 18:23:00,3.34936,3.34993,3.33966,3.34953,8260000.0
2008-07-01 18:24:00,3.35201,3.35328,3.34218,3.35328,6010000.0
2008-07-01 18:27:00,3.35286,3.35302,3.34228,3.35302,7130000.0
2008-07-01 18:28:00,3.34867,3.35391,3.34808,3.3481,4130000.0
2008-07-01 18:29:00,3.35208,3.35303,3.34149,3.3509,9010000.0
2008-07-01 18:30:00,3.35337,3.35356,3.33978,3.34277,9760000.0
2008-07-01 18:31:00,3.35203,3.35229,3.34374,3.3464,5250000.0
2008-07-01 18:33:00,3.35072,3.35326,3.34302,3.35326,8250000.0
2008-07-01 18:34:00,3.35281,3.35323,3.34806,3.35228,3750000.0
2008-07-01 18:37:00,3.34651,3.35368,3.34651,3.34977,6750000.0
2008-07-01 18:45:00,3.34303,3.35437,3.34303,3.35378,7890000.0
2008-07-01 18:46:00,3.35108,3.3523,3.34559,3.3508,8630000.0
2008-07-01 18:47:00,3.35283,3.35447,3.34715,3.35447,5260000.0
2008-07-01 18:48:00,3.35065,3.35199,3.34435,3.34951,4140000.0
2008-07-01 18:49:00,3.35168,3.35214,3.34765,3.34903,3750000.0
2008-07-01 18:50:00,3.34942,3.35045,3.34058,3.34492,11640000.0
2008-07-01 18:52:00,3.35031,3.35442,3.34406,3.3481,4890000.0
2008-07-01 18:53:00,3.34736,3.35053,3.34132,3.35045,5250000.0
2008-07-01 18:54:00,3.34299,3.3498,3.34079,3.34079,5630000.0
2008-07-01 18:55:00,3.33975,3.35155,3.33975,3.35155,4880000.0
2008-07-01 18:56:00,3.35077,3.35235,3.34273,3.35099,8250000.0
2008-07-01 18:57:00,3.34523,3.34811,3.34102,3.34525,2630000.0
2008-07-01 18:58:00,3.34629,3.35197,3.34629,3.35037,6000000.0
2008-07-01 19:00:00,3.3499,3.35023,3.34569,3.34694,3750000.0
2008-07-01 19:01:00,3.34862,3.34968,3.34469,3.34968,4500000.0
2008-07-01 19:02:00,3.34674,3.35202,3.34308,3.34609,10510000.0
2008-07-01 19:04:00,3.35045,3.35081,3.34527,3.34901,6000000.0
2008-07-01 19:05:00,3.33991,3.34688,3.33991,3.34184,5630000.0
2008-07-01 19:08:00,3.34292,3.34921,3.34292,3.34736,3750000.0
2008-07-01 19:09:00,3.34735,3.35217,3.34735,3.35142,4500000.0
2008-07-01 19:10:00,3.34485,3.34997,3.34485,3.34777,3010000.0
2008-07-01 19:13:00,3.34716,3.35247,3.34716,3.34925,3380000.0
2008-07-01 19:14:00,3.35059,3.3526,3.35059,3.35167,6760000.0
2008-07-01 19:15:00,3.35217,3.35432,3.34258,3.34258,11650000.0
2008-07-01 19:17:00,3.35182,3.35277,3.34332,3.35052,7500000.0
2008-07-01 19:18:00,3.35273,3.35273,3.34303,3.34303,5260000.0
2008-07-01 19:21:00,3.35277,3.35277,3.34193,3.35189,7500000.0
2008-07-01 19:23:00,3.34109,3.35302,3.34109,3.34816,7510000.0
2008-07-01 19:26:00,3.35295,3.35295,3.34332,3.34728,6400000.0
2008-07-01 19:30:00,3.35048,3.35312,3.34372,3.34783,6750000.0
2008-07-01 19:31:00,3.35277,3.35277,3.35277,3.35277,750000.0
2008-07-01 19:35:00,3.34313,3.35272,3.34313,3.34332,4880000.0
2008-07-01 19:36:00,3.34852,3.35143,3.34852,3.35143,1130000.0
2008-07-01 19:37:00,3.34897,3.35272,3.34332,3.35272,5260000.0
2008-07-01 19:40:00,3.35139,3.35308,3.34646,3.34807,6010000.0
2008-07-01 19:41:00,3.3474,3.3503,3.34022,3.34988,6750000.0
2008-07-01 19:45:00,3.34998,3.35311,3.34322,3.34733,5640000.0
2008-07-01 19:49:00,3.35208,3.3526,3.35015,3.3526,1880000.0
2008-07-01 19:50:00,3.35016,3.35016,3.3488,3.3488,1130000.0
2008-07-01 19:52:00,3.35203,3.35277,3.35203,3.35205,2640000.0
2008-07-01 19:55:00,3.34908,3.35045,3.34383,3.34383,4880000.0
2008-07-01 19:56:00,3.34916,3.35098,3.34698,3.35098,4510000.0
2008-07-01 19:57:00,3.34069,3.35069,3.34069,3.34545,9760000.0
2008-07-01 19:58:00,3.34806,3.35078,3.34026,3.34551,3770000.0
2008-07-01 19:59:00,3.33875,3.34809,3.33636,3.34415,10140000.0
2008-07-01 20:00:00,3.35143,3.35143,3.34567,3.34924,4510000.0
2008-07-01 20:01:00,3.35057,3.35103,3.34649,3.34649,4500000.0
2008-07-01 20:03:00,3.34907,3.34907,3.34477,3.34658,1890000.0
2008-07-01 20:04:00,3.34943,3.35421,3.3427,3.34696,8300000.0
2008-07-01 20:06:00,3.34506,3.35088,3.34506,3.34684,1510000.0
2008-07-01 20:09:00,3.35232,3.35232,3.34789,3.34789,760000.0
2008-07-01 20:11:00,3.35157,3.35157,3.34884,3.35119,2260000.0
2008-07-01 20:12:00,3.35112,3.35112,3.34033,3.34417,4910000.0
2008-07-01 20:15:00,3.35267,3.35268,3.34738,3.35137,4900000.0
2008-07-01 20:18:00,3.34083,3.35184,3.34083,3.34716,6030000.0
2008-07-01 20:20:00,3.34262,3.34292,3.34262,3.34292,760000.0
2008-07-01 20:21:00,3.34252,3.35192,3.34252,3.34712,8270000.0
2008-07-01 20:30:00,3.35242,3.35242,3.34799,3.34799,760000.0
2008-07-01 20:33:00,3.35055,3.35055,3.34479,3.34479,1520000.0
2008-07-01 20:39:00,3.34803,3.34803,3.34121,3.34121,5270000.0
2008-07-01 20:40:00,3.34889,3.34889,3.3369,3.34217,5290000.0
2008-07-01 20:42:00,3.34509,3.34917,3.34462,3.34746,4890000.0
2008-07-01 20:43:00,3.34469,3.34912,3.33972,3.3438,7890000.0
2008-07-01 20:45:00,3.345,3.34931,3.345,3.34931,760000.0
2008-07-01 20:56:00,3.34469,3.34912,3.34469,3.34912,760000.0
2008-07-01 20:59:00,3.33972,3.34912,3.33972,3.34432,6030000.0
2008-07-01 21:00:00,3.34436,3.34741,3.33663,3.34704,4890000.0
2008-07-01 21:03:00,3.34633,3.35147,3.34111,3.34733,4510000.0
2008-07-01 21:04:00,3.34865,3.3493,3.34429,3.34788,3770000.0
2008-07-01 21:07:00,3.34456,3.34456,3.34296,3.34296,1500000.0
2008-07-01 21:08:00,3.34608,3.34705,3.34285,3.34705,4140000.0
2008-07-01 21:10:00,3.3473,3.34984,3.34499,3.34499,3020000.0
2008-07-01 21:15:00,3.349,3.349,3.34311,3.34311,760000.0
2008-07-01 21:18:00,3.34835,3.34835,3.34386,3.34386,760000.0
2008-07-01 21:21:00,3.34589,3.34677,3.33307,3.33307,4890000.0
2008-07-01 21:22:00,3.34136,3.34724,3.33627,3.34724,6380000.0
2008-07-01 21:30:00,3.34932,3.34932,3.34584,3.34584,2250000.0
2008-07-01 21:31:00,3.34145,3.34806,3.34145,3.34575,6380000.0
2008-07-01 21:34:00,3.34369,3.34812,3.34369,3.34812,760000.0
2008-07-01 21:44:00,3.3477,3.34837,3.34538,3.34837,6000000.0
2008-07-01 21:45:00,3.34847,3.34928,3.34847,3.34928,1500000.0
2008-07-01 21:47:00,3.34589,3.3474,3.34123,3.34631,4520000.0
2008-07-01 21:50:00,3.34822,3.34822,3.34379,3.34379,760000.0
2008-07-01 22:00:00,3.34489,3.34932,3.34489,3.34932,1130000.0
2008-07-01 22:01:00,3.3489,3.35255,3.33885,3.33885,3760000.0
2008-07-01 22:02:00,3.34646,3.34722,3.33782,3.34242,9410000.0
2008-07-01 22:15:00,3.34539,3.34982,3.34539,3.34982,760000.0
2008-07-01 22:25:00,3.34902,3.34902,3.33891,3.34696,9010000.0
2008-07-01 22:26:00,3.34301,3.34619,3.33693,3.33795,3390000.0
2008-07-01 22:30:00,3.3465,3.3498,3.3465,3.34846,1510000.0
2008-07-01 22:41:00,3.34264,3.34714,3.34264,3.34714,1890000.0
2008-07-01 22:44:00,3.3368,3.34717,3.33469,3.34271,6030000.0
2008-07-01 22:45:00,3.34403,3.35308,3.33904,3.33904,4520000.0
2008-07-01 22:47:00,3.3473,3.3482,3.34234,3.3432,7160000.0
2008-07-01 22:52:00,3.35012,3.35012,3.34518,3.34872,3750000.0
2008-07-01 22:53:00,3.34747,3.34836,3.33704,3.33704,3760000.0
2008-07-01 22:54:00,3.34796,3.35042,3.33976,3.34392,9040000.0
2008-07-01 22:58:00,3.34562,3.34834,3.33761,3.3389,6000000.0
2008-07-01 22:59:00,3.34503,3.34742,3.33767,3.34617,12000000.0
2008-07-01 23:00:00,3.34947,3.34947,3.34587,3.34668,3000000.0
2008-07-01 23:14:00,3.33701,3.34487,3.33623,3.34176,7140000.0
2008-07-01 23:15:00,3.34142,3.34142,3.34142,3.34142,1130000.0
2008-07-01 23:24:00,3.34339,3.34789,3.34339,3.34435,1880000.0
2008-07-01 23:28:00,3.34729,3.34769,3.34332,3.34428,2640000.0
2008-07-01 23:30:00,3.35062,3.35062,3.34619,3.34619,760000.0
2008-07-01 23:37:00,3.34804,3.34959,3.34285,3.34309,4160000.0
2008-07-01 23:42:00,3.34256,3.34825,3.33852,3.34632,7520000.0
2008-07-01 23:45:00,3.34629,3.35072,3.34629,3.35072,760000.0
2008-07-01 23:52:00,3.34732,3.34732,3.34732,3.34732,380000.0
2008-07-01 23:53:00,3.34722,3.34722,3.34279,3.34279,760000.0
2008-07-02 00:00:00,3.34205,3.34386,3.34205,3.34386,1130000.0
2008-07-02 00:01:00,3.3463,3.34703,3.33592,3.33592,4890000.0
2008-07-02 00:02:00,3.34076,3.34675,3.33425,3.34192,10890000.0
2008-07-02 00:04:00,3.33842,3.33842,3.33039,3.33039,1130000.0
2008-07-02 00:05:00,3.33644,3.33644,3.33644,3.33644,380000.0
2008-07-02 00:06:00,3.33032,3.33032,3.33032,3.33032,1130000.0
2008-07-02 00:07:00,3.33992,3.33992,3.33549,3.33549,1500000.0
2008-07-02 00:08:00,3.33907,3.33996,3.32864,3.32864,3390000.0
2008-07-02 00:09:00,3.33896,3.33972,3.33032,3.33492,10150000.0
2008-07-02 00:10:00,3.33882,3.33977,3.33442,3.33922,3380000.0
2008-07-02 00:14:00,3.33052,3.33992,3.33052,3.33512,6030000.0
2008-07-02 00:15:00,3.34062,3.34927,3.34062,3.34927,760000.0
2008-07-02 00:20:00,3.33907,3.33996,3.33907,3.33996,1130000.0
2008-07-02 00:21:00,3.34016,3.34016,3.34016,3.34016,750000.0
2008-07-02 00:22:00,3.33972,3.33972,3.33492,3.33492,1130000.0
2008-07-02 00:23:00,3.33549,3.33992,3.33549,3.33992,1500000.0
2008-07-02 00:24:00,3.33907,3.33996,3.32864,3.32864,4130000.0
2008-07-02 00:25:00,3.33916,3.33992,3.33052,3.33512,10520000.0
2008-07-02 00:27:00,3.33708,3.33708,3.33708,3.33708,380000.0
2008-07-02 00:28:00,3.33849,3.33849,3.33849,3.33849,380000.0
2008-07-02 00:29:00,3.33032,3.33972,3.33032,3.33492,7880000.0
2008-07-02 00:30:00,3.33702,3.33902,3.33702,3.33902,1130000.0
2008-07-02 00:33:00,3.33032,3.33972,3.33032,3.33492,7880000.0
2008-07-02 00:34:00,3.33849,3.33849,3.33849,3.33849,380000.0
2008-07-02 00:35:00,3.33897,3.33897,3.33897,3.33897,750000.0
2008-07-02 00:36:00,3.33937,3.33937,3.33937,3.33937,750000.0
2008-07-02 00:38:00,3.33529,3.33529,3.33529,3.33529,380000.0
2008-07-02 00:39:00,3.33549,3.33992,3.33549,3.33992,1140000.0
2008-07-02 00:41:00,3.33972,3.33972,3.33972,3.33972,750000.0
2008-07-02 00:42:00,3.33529,3.33972,3.33498,3.33498,1510000.0
2008-07-02 00:45:00,3.34629,3.34629,3.34629,3.34629,380000.0
2008-07-02 00:46:00,3.33922,3.33922,3.33479,3.33479,760000.0
2008-07-02 00:48:00,3.33392,3.33779,3.33392,3.33779,1130000.0
2008-07-02 00:49:00,3.33922,3.33922,3.33479,3.33479,760000.0
2008-07-02 00:52:00,3.33509,3.33952,3.33509,3.33952,760000.0
2008-07-02 00:54:00,3.33972,3.33972,3.33529,3.33529,760000.0
2008-07-02 00:59:00,3.33012,3.33952,3.33012,3.33472,4920000.0
2008-07-02 01:00:00,3.34671,3.34671,3.33475,3.33734,1510000.0
2008-07-02 01:01:00,3.33779,3.33779,3.32982,3.32982,1500000.0
2008-07-02 01:03:00,3.32962,3.33902,3.32962,3.33422,7510000.0
2008-07-02 01:05:00,3.33902,3.33902,3.33459,3.33459,1500000.0
2008-07-02 01:06:00,3.33857,3.33946,3.32814,3.32814,3390000.0
2008-07-02 01:07:00,3.34646,3.34646,3.33042,3.33467,8670000.0
2008-07-02 01:11:00,3.33459,3.33902,3.33459,3.33902,760000.0
2008-07-02 01:13:00,3.32982,3.33922,3.32982,3.33442,7140000.0
2008-07-02 01:15:00,3.34106,3.34838,3.34106,3.34838,2630000.0
2008-07-02 01:16:00,3.33479,3.33922,3.32963,3.33922,2630000.0
2008-07-02 01:19:00,3.33856,3.34622,3.33587,3.33587,6770000.0
2008-07-02 01:20:00,3.34016,3.34876,3.34016,3.3484,1890000.0
2008-07-02 01:21:00,3.33512,3.33512,3.33512,3.33512,380000.0
2008-07-02 01:23:00,3.34012,3.34012,3.33569,3.33569,760000.0
2008-07-02 01:25:00,3.34012,3.34012,3.33569,3.33569,760000.0
2008-07-02 01:27:00,3.34052,3.34052,3.33609,3.33609,760000.0
2008-07-02 01:29:00,3.33849,3.33849,3.33463,3.33463,1130000.0
2008-07-02 01:30:00,3.34818,3.35082,3.34142,3.34553,3030000.0
2008-07-02 01:32:00,3.33459,3.33902,3.33459,3.33902,760000.0
2008-07-02 01:36:00,3.33922,3.33922,3.33479,3.33479,760000.0
2008-07-02 01:40:00,3.33439,3.33882,3.33439,3.33882,760000.0
2008-07-02 01:42:00,3.33902,3.33902,3.33459,3.33459,760000.0
2008-07-02 01:45:00,3.34275,3.34373,3.3382,3.3382,1510000.0
2008-07-02 01:48:00,3.33529,3.33972,3.33529,3.33972,760000.0
2008-07-02 01:50:00,3.33569,3.34012,3.33569,3.34012,760000.0
2008-07-02 01:53:00,3.33032,3.33972,3.33032,3.33492,7510000.0
2008-07-02 01:56:00,3.33479,3.33922,3.33479,3.33922,760000.0
2008-07-02 02:00:00,3.34856,3.34856,3.34335,3.34335,760000.0
2008-07-02 02:04:00,3.33907,3.33996,3.32864,3.32864,3760000.0
2008-07-02 02:08:00,3.33664,3.33903,3.33072,3.33903,2260000.0
2008-07-02 02:12:00,3.33972,3.33972,3.33529,3.33529,760000.0
2008-07-02 02:15:00,3.35038,3.35071,3.34102,3.34406,9020000.0
2008-07-02 02:18:00,3.33884,3.33887,3.33418,3.33792,3750000.0
2008-07-02 02:22:00,3.33898,3.33907,3.33438,3.33907,3760000.0
2008-07-02 02:28:00,3.33484,3.33992,3.33052,3.33617,6000000.0
2008-07-02 02:30:00,3.35002,3.35002,3.34062,3.34473,6040000.0
2008-07-02 02:31:00,3.33708,3.33965,3.33438,3.33911,7140000.0
2008-07-02 02:35:00,3.34009,3.34012,3.33072,3.33637,8290000.0
2008-07-02 02:38:00,3.33634,3.34148,3.33613,3.33613,4530000.0
2008-07-02 02:41:00,3.33653,3.34268,3.33498,3.34112,5630000.0
2008-07-02 02:45:00,3.34805,3.34805,3.33504,3.33894,5640000.0
2008-07-02 02:50:00,3.33839,3.34282,3.33839,3.34282,760000.0
2008-07-02 02:56:00,3.34172,3.34258,3.33718,3.33718,4130000.0
2008-07-02 03:00:00,3.34818,3.35082,3.34142,3.34553,7140000.0
2008-07-02 03:09:00,3.34229,3.34229,3.34024,3.34024,1130000.0
2008-07-02 03:15:00,3.34879,3.34879,3.33751,3.3437,9780000.0
2008-07-02 03:22:00,3.34242,3.34263,3.33867,3.33867,2250000.0
2008-07-02 03:30:00,3.34541,3.35057,3.34122,3.34393,6390000.0
2008-07-02 03:33:00,3.3447,3.34472,3.33532,3.34329,8250000.0
2008-07-02 03:43:00,3.34009,3.34452,3.34009,3.34452,760000.0
2008-07-02 03:45:00,3.34559,3.35002,3.34559,3.35002,760000.0
2008-07-02 03:58:00,3.34068,3.34332,3.33392,3.33803,6380000.0
2008-07-02 04:00:00,3.34539,3.34982,3.34539,3.34982,760000.0
2008-07-02 04:05:00,3.34282,3.34282,3.33839,3.33839,760000.0
2008-07-02 04:12:00,3.33819,3.34262,3.33819,3.34262,760000.0
2008-07-02 04:15:00,3.34559,3.35002,3.34559,3.35002,760000.0
2008-07-02 04:18:00,3.33202,3.33964,3.33202,3.33702,3380000.0
2008-07-02 04:27:00,3.33342,3.34282,3.33342,3.33802,7510000.0
2008-07-02 04:30:00,3.34992,3.34992,3.34549,3.34549,760000.0
2008-07-02 04:38:00,3.33759,3.34202,3.33759,3.34202,760000.0
2008-07-02 04:45:00,3.34951,3.35022,3.34082,3.34493,5280000.0
2008-07-02 04:46:00,3.34282,3.34282,3.33753,3.33753,1130000.0
2008-07-02 04:52:00,3.34167,3.34265,3.33894,3.34099,7510000.0
2008-07-02 04:58:00,3.33716,3.34162,3.33222,3.34162,4880000.0
2008-07-02 05:00:00,3.34323,3.35106,3.33848,3.34488,13890000.0
2008-07-02 05:03:00,3.34112,3.34112,3.33669,3.33669,760000.0
2008-07-02 05:06:00,3.34231,3.34231,3.33648,3.33949,3390000.0
2008-07-02 05:10:00,3.34822,3.34822,3.34526,3.34665,5630000.0
2008-07-02 05:11:00,3.3424,3.3424,3.33212,3.33302,6000000.0
2008-07-02 05:14:00,3.34222,3.34271,3.33282,3.33673,4150000.0
2008-07-02 05:15:00,3.34929,3.35082,3.34142,3.34553,6760000.0
2008-07-02 05:19:00,3.34113,3.34266,3.3354,3.34113,5660000.0
2008-07-02 05:22:00,3.33998,3.34278,3.33138,3.33138,7510000.0
2008-07-02 05:24:00,3.34235,3.3433,3.33753,3.34153,5250000.0
2008-07-02 05:30:00,3.34017,3.34807,3.33443,3.33443,22130000.0
2008-07-02 05:32:00,3.34019,3.34137,3.33262,3.34127,3750000.0
2008-07-02 05:34:00,3.34117,3.34185,3.33674,3.34004,5250000.0
2008-07-02 05:36:00,3.33262,3.34197,3.33262,3.34197,2250000.0
2008-07-02 05:42:00,3.33282,3.34222,3.33282,3.33847,7500000.0
2008-07-02 05:45:00,3.34656,3.34739,3.33542,3.33847,4140000.0
2008-07-02 05:46:00,3.34323,3.34323,3.33342,3.33342,1500000.0
2008-07-02 05:48:00,3.33867,3.33978,3.33725,3.33978,2630000.0
2008-07-02 05:50:00,3.34206,3.34263,3.33312,3.34263,4150000.0
2008-07-02 05:52:00,3.34238,3.34238,3.34093,3.34093,2250000.0
2008-07-02 05:55:00,3.33692,3.34258,3.33606,3.33606,3000000.0
2008-07-02 05:57:00,3.34039,3.3405,3.33242,3.33242,6380000.0
2008-07-02 06:00:00,3.34706,3.34706,3.33351,3.33351,9380000.0
2008-07-02 06:03:00,3.34059,3.34218,3.33292,3.34218,6010000.0
2008-07-02 06:06:00,3.33734,3.34268,3.33734,3.34099,4130000.0
2008-07-02 06:10:00,3.33693,3.33693,3.33282,3.33282,1510000.0
2008-07-02 06:13:00,3.33262,3.34218,3.33262,3.33722,6000000.0
2008-07-02 06:15:00,3.34768,3.35032,3.34092,3.34503,4880000.0
2008-07-02 06:16:00,3.34251,3.34251,3.33663,3.33854,3750000.0
2008-07-02 06:18:00,3.33775,3.34308,3.33568,3.34308,2250000.0
2008-07-02 06:21:00,3.34198,3.34246,3.33322,3.33995,4130000.0
2008-07-02 06:24:00,3.33646,3.3433,3.33646,3.3415,5640000.0
2008-07-02 06:30:00,3.34554,3.34598,3.3354,3.33885,5250000.0
2008-07-02 06:32:00,3.33362,3.34302,3.33362,3.33827,2270000.0
2008-07-02 06:35:00,3.34249,3.34249,3.33392,3.34117,8250000.0
2008-07-02 06:39:00,3.34226,3.34384,3.33864,3.33864,6760000.0
2008-07-02 06:41:00,3.34128,3.34392,3.33452,3.33863,4880000.0
2008-07-02 06:44:00,3.33842,3.34372,3.33823,3.33823,4890000.0
2008-07-02 06:45:00,3.35052,3.35075,3.34022,3.34112,8290000.0
2008-07-02 06:48:00,3.34278,3.34282,3.34122,3.34214,4880000.0
2008-07-02 06:50:00,3.34468,3.34768,3.34215,3.3469,6000000.0
2008-07-02 06:51:00,3.34816,3.34816,3.33963,3.34589,3770000.0
2008-07-02 06:56:00,3.3363,3.34338,3.3363,3.34189,9390000.0
2008-07-02 07:00:00,3.347,3.347,3.33566,3.33927,4880000.0
2008-07-02 07:04:00,3.34238,3.34502,3.33562,3.33973,5250000.0
2008-07-02 07:09:00,3.34537,3.34602,3.33662,3.33662,4520000.0
2008-07-02 07:10:00,3.34058,3.34598,3.33839,3.33839,4510000.0
2008-07-02 07:15:00,3.34768,3.35032,3.34092,3.34503,5250000.0
2008-07-02 07:19:00,3.34266,3.344,3.33432,3.34311,3390000.0
2008-07-02 07:30:00,3.34808,3.35072,3.34132,3.34543,5250000.0
2008-07-02 07:32:00,3.34809,3.34985,3.33996,3.34985,6000000.0
2008-07-02 07:35:00,3.3494,3.34997,3.33917,3.34908,7500000.0
2008-07-02 07:38:00,3.3452,3.3495,3.34332,3.34897,7510000.0
2008-07-02 07:44:00,3.34535,3.34598,3.34207,3.34404,3750000.0
2008-07-02 07:45:00,3.34838,3.35102,3.34162,3.34573,5250000.0
2008-07-02 07:52:00,3.34464,3.3502,3.34014,3.3502,3750000.0
2008-07-02 07:57:00,3.34575,3.34819,3.33924,3.34634,2640000.0
2008-07-02 07:58:00,3.33908,3.34657,3.33908,3.34498,3380000.0
2008-07-02 07:59:00,3.34624,3.34968,3.34305,3.34968,4510000.0
2008-07-02 08:00:00,3.35001,3.35001,3.34238,3.34475,3010000.0
2008-07-02 08:02:00,3.34677,3.34878,3.33985,3.33985,6020000.0
2008-07-02 08:03:00,3.34628,3.35125,3.34156,3.34995,3010000.0
2008-07-02 08:04:00,3.34918,3.35022,3.34375,3.34473,7510000.0
2008-07-02 08:05:00,3.35054,3.35054,3.34478,3.34849,4130000.0
2008-07-02 08:08:00,3.34583,3.35279,3.34583,3.35104,4510000.0
2008-07-02 08:09:00,3.3402,3.34607,3.3402,3.34337,3750000.0
2008-07-02 08:10:00,3.34482,3.35012,3.34072,3.34797,8640000.0
2008-07-02 08:12:00,3.34473,3.35041,3.33933,3.34504,7140000.0
2008-07-02 08:13:00,3.3465,3.34855,3.33932,3.34321,5250000.0
2008-07-02 08:15:00,3.347,3.34972,3.34034,3.34444,5250000.0
2008-07-02 08:20:00,3.34996,3.34996,3.33947,3.3478,7150000.0
2008-07-02 08:21:00,3.34974,3.34993,3.34464,3.34914,6010000.0
2008-07-02 08:23:00,3.34501,3.34833,3.33799,3.34747,7510000.0
2008-07-02 08:26:00,3.34181,3.34979,3.34181,3.3454,5630000.0
2008-07-02 08:27:00,3.33831,3.34722,3.33831,3.33975,3010000.0
2008-07-02 08:28:00,3.34633,3.34633,3.33716,3.33716,6760000.0
2008-07-02 08:29:00,3.34409,3.34964,3.34036,3.34418,9010000.0
2008-07-02 08:30:00,3.34728,3.34996,3.34345,3.34345,6380000.0
2008-07-02 08:31:00,3.34232,3.34714,3.33845,3.34714,5250000.0
2008-07-02 08:33:00,3.34549,3.34952,3.34437,3.34921,4880000.0
2008-07-02 08:34:00,3.34055,3.35062,3.34055,3.34912,8640000.0
2008-07-02 08:35:00,3.34963,3.34963,3.33712,3.34553,9000000.0
2008-07-02 08:36:00,3.3518,3.35257,3.34256,3.34886,11630000.0
2008-07-02 08:37:00,3.34526,3.34865,3.33935,3.34344,6750000.0
2008-07-02 08:38:00,3.35084,3.351,3.34252,3.35088,4150000.0
2008-07-02 08:39:00,3.34083,3.35027,3.34083,3.34915,3750000.0
2008-07-02 08:40:00,3.34491,3.35103,3.34476,3.35103,3760000.0
2008-07-02 08:41:00,3.3521,3.3523,3.34234,3.34234,4880000.0
2008-07-02 08:42:00,3.35077,3.35243,3.34185,3.34785,12020000.0
2008-07-02 08:43:00,3.34659,3.35193,3.34118,3.34967,7130000.0
2008-07-02 08:44:00,3.35107,3.35107,3.34172,3.34591,4500000.0
2008-07-02 08:45:00,3.34934,3.3521,3.34247,3.34631,4140000.0
2008-07-02 08:46:00,3.34904,3.34904,3.34331,3.34596,4880000.0
2008-07-02 08:47:00,3.35052,3.35183,3.34197,3.34974,6000000.0
2008-07-02 08:48:00,3.34079,3.35295,3.34079,3.34593,5640000.0
2008-07-02 08:49:00,3.34582,3.35068,3.34125,3.35068,6000000.0
2008-07-02 08:50:00,3.34758,3.3496,3.34064,3.34569,4880000.0
2008-07-02 08:51:00,3.34927,3.3518,3.34625,3.34916,4900000.0
2008-07-02 08:53:00,3.34329,3.35254,3.34216,3.35058,5250000.0
2008-07-02 08:54:00,3.3481,3.3481,3.33613,3.34758,24400000.0
2008-07-02 08:55:00,3.35007,3.35364,3.34381,3.34381,6380000.0
2008-07-02 08:56:00,3.34653,3.34653,3.34157,3.34333,6390000.0
2008-07-02 08:57:00,3.34406,3.34776,3.33912,3.33912,4510000.0
2008-07-02 08:58:00,3.349,3.349,3.34303,3.34322,7130000.0
2008-07-02 08:59:00,3.34798,3.35038,3.34079,3.34996,8640000.0
2008-07-02 09:00:00,3.34741,3.35093,3.34395,3.34551,7510000.0
2008-07-02 09:01:00,3.34961,3.34961,3.34203,3.34417,6760000.0
2008-07-02 09:02:00,3.34806,3.35174,3.34601,3.35066,5630000.0
2008-07-02 09:03:00,3.3424,3.35028,3.34034,3.34536,7140000.0
2008-07-02 09:04:00,3.34064,3.35182,3.34064,3.35182,5260000.0
2008-07-02 09:05:00,3.3519,3.3519,3.34268,3.34521,7880000.0
2008-07-02 09:06:00,3.34588,3.34852,3.33912,3.34323,4880000.0
2008-07-02 09:07:00,3.33912,3.34788,3.33912,3.34318,4880000.0
2008-07-02 09:08:00,3.34955,3.35197,3.34415,3.34415,5630000.0
2008-07-02 09:09:00,3.34889,3.34889,3.33926,3.34869,4880000.0
2008-07-02 09:10:00,3.34152,3.34802,3.34152,3.34585,4880000.0
2008-07-02 09:11:00,3.34499,3.34925,3.34095,3.34749,7500000.0
2008-07-02 09:13:00,3.34427,3.35111,3.34222,3.3434,6380000.0
2008-07-02 09:14:00,3.34665,3.35019,3.34127,3.34917,4130000.0
2008-07-02 09:15:00,3.35025,3.35025,3.33855,3.3477,6750000.0
2008-07-02 09:16:00,3.344,3.34961,3.34269,3.34768,8250000.0
2008-07-02 09:17:00,3.34476,3.35039,3.34253,3.35039,5640000.0
2008-07-02 09:18:00,3.33748,3.35015,3.33748,3.34401,10880000.0
2008-07-02 09:19:00,3.34928,3.35272,3.34202,3.34953,8250000.0
2008-07-02 09:20:00,3.34867,3.35112,3.34463,3.34891,8250000.0
2008-07-02 09:21:00,3.35083,3.35083,3.34378,3.3465,6010000.0
2008-07-02 09:22:00,3.34858,3.34858,3.33738,3.33738,3380000.0
2008-07-02 09:23:00,3.34842,3.34861,3.34108,3.34309,7130000.0
2008-07-02 09:24:00,3.34981,3.35117,3.34467,3.34533,7510000.0
2008-07-02 09:25:00,3.34915,3.35198,3.34137,3.35198,8630000.0
2008-07-02 09:26:00,3.35166,3.35166,3.34263,3.34788,4890000.0
2008-07-02 09:28:00,3.33678,3.34849,3.33678,3.34504,3760000.0
2008-07-02 09:30:00,3.35167,3.35167,3.34348,3.34728,5640000.0
2008-07-02 09:31:00,3.3519,3.35474,3.34437,3.34779,10890000.0
2008-07-02 09:32:00,3.34325,3.35212,3.34325,3.34949,5630000.0
2008-07-02 09:33:00,3.35033,3.35033,3.34679,3.34905,6000000.0
2008-07-02 09:34:00,3.3482,3.35338,3.34593,3.35119,7880000.0
2008-07-02 09:35:00,3.3523,3.35332,3.3427,3.34338,4880000.0
2008-07-02 09:37:00,3.35384,3.35384,3.34378,3.35234,5260000.0
2008-07-02 09:38:00,3.34721,3.35249,3.34704,3.35199,9020000.0
2008-07-02 09:39:00,3.35203,3.35393,3.34505,3.34822,11260000.0
2008-07-02 09:41:00,3.34617,3.35378,3.34617,3.3513,6760000.0
2008-07-02 09:44:00,3.35154,3.3519,3.34687,3.35014,9400000.0
2008-07-02 09:45:00,3.35174,3.35174,3.34145,3.35157,5630000.0
2008-07-02 09:46:00,3.35076,3.35236,3.34223,3.35229,6760000.0
2008-07-02 09:49:00,3.35526,3.35563,3.34592,3.35386,7500000.0
2008-07-02 09:50:00,3.34681,3.35178,3.34442,3.34838,4880000.0
2008-07-02 09:52:00,3.34323,3.34788,3.34323,3.34477,7140000.0
2008-07-02 09:56:00,3.3475,3.35195,3.34376,3.35016,5250000.0
2008-07-02 09:57:00,3.35293,3.35313,3.34736,3.35272,7500000.0
2008-07-02 09:59:00,3.34337,3.35533,3.34337,3.34574,10500000.0
2008-07-02 10:00:00,3.35293,3.35398,3.34339,3.35061,5260000.0
2008-07-02 10:01:00,3.35072,3.35221,3.33935,3.35149,8260000.0
2008-07-02 10:02:00,3.35017,3.35554,3.34591,3.35145,10520000.0
2008-07-02 10:04:00,3.35098,3.35319,3.34141,3.3518,8280000.0
2008-07-02 10:08:00,3.35245,3.35245,3.34144,3.34683,6000000.0
2008-07-02 10:10:00,3.3473,3.35296,3.34385,3.35296,4880000.0
2008-07-02 10:11:00,3.34768,3.35617,3.34768,3.3493,6760000.0
2008-07-02 10:12:00,3.35189,3.35189,3.34295,3.3471,7510000.0
2008-07-02 10:13:00,3.35148,3.35155,3.34174,3.35114,6760000.0
2008-07-02 10:14:00,3.35195,3.35293,3.34737,3.34761,7140000.0
2008-07-02 10:15:00,3.34884,3.35594,3.34875,3.35218,8270000.0
2008-07-02 10:16:00,3.34811,3.35338,3.34386,3.35283,7880000.0
2008-07-02 10:17:00,3.3511,3.35395,3.34824,3.35266,6750000.0
2008-07-02 10:18:00,3.35228,3.35375,3.34384,3.34763,6380000.0
2008-07-02 10:20:00,3.35211,3.35253,3.34357,3.35081,5260000.0
2008-07-02 10:21:00,3.35379,3.35618,3.34237,3.35145,5630000.0
2008-07-02 10:24:00,3.34747,3.35552,3.34636,3.35132,21420000.0
2008-07-02 10:25:00,3.34757,3.35402,3.34757,3.35268,5260000.0
2008-07-02 10:28:00,3.35199,3.35326,3.3464,3.35078,6000000.0
2008-07-02 10:29:00,3.35338,3.35711,3.34645,3.34809,11250000.0
2008-07-02 10:30:00,3.35231,3.35231,3.34275,3.3518,7140000.0
2008-07-02 10:33:00,3.35109,3.35109,3.34312,3.35106,5250000.0
2008-07-02 10:34:00,3.35068,3.35332,3.34392,3.34803,5250000.0
2008-07-02 10:35:00,3.35192,3.35251,3.34379,3.35251,7130000.0
2008-07-02 10:36:00,3.35202,3.35234,3.34691,3.35172,7510000.0
2008-07-02 10:37:00,3.35257,3.35343,3.34148,3.35058,6000000.0
2008-07-02 10:40:00,3.3502,3.35226,3.34252,3.35204,8250000.0
2008-07-02 10:41:00,3.34297,3.35242,3.34297,3.35242,7500000.0
2008-07-02 10:42:00,3.34594,3.35386,3.34324,3.35174,8250000.0
2008-07-02 10:43:00,3.35175,3.35273,3.34581,3.35045,5260000.0
2008-07-02 10:44:00,3.34875,3.35238,3.34276,3.35238,12010000.0
2008-07-02 10:45:00,3.34839,3.35441,3.34692,3.34902,12760000.0
2008-07-02 10:47:00,3.34338,3.35225,3.34191,3.35225,6010000.0
2008-07-02 10:49:00,3.35186,3.35291,3.34296,3.35137,6000000.0
2008-07-02 10:50:00,3.35011,3.35246,3.34006,3.35102,9760000.0
2008-07-02 10:51:00,3.34752,3.35163,3.34415,3.34415,7880000.0
2008-07-02 10:52:00,3.35132,3.35276,3.3456,3.34761,8630000.0
2008-07-02 10:53:00,3.34726,3.35417,3.34318,3.34766,8630000.0
2008-07-02 10:54:00,3.34974,3.35095,3.34079,3.34552,7130000.0
2008-07-02 10:55:00,3.35147,3.35211,3.34143,3.35169,8630000.0
2008-07-02 10:56:00,3.34646,3.35088,3.34181,3.34845,8640000.0
2008-07-02 10:57:00,3.35103,3.35103,3.34301,3.34534,6380000.0
2008-07-02 10:58:00,3.34941,3.35153,3.34168,3.34863,7880000.0
2008-07-02 10:59:00,3.34269,3.35292,3.34269,3.35128,9020000.0
2008-07-02 11:00:00,3.35056,3.3524,3.343,3.35161,11260000.0
2008-07-02 11:01:00,3.35171,3.35291,3.34708,3.34783,7890000.0
2008-07-02 11:02:00,3.34099,3.35178,3.34099,3.34714,4890000.0
2008-07-02 11:03:00,3.34894,3.3494,3.33603,3.3494,11260000.0
2008-07-02 11:04:00,3.34881,3.35076,3.34306,3.35076,5260000.0
2008-07-02 11:05:00,3.34759,3.35125,3.34101,3.35125,7130000.0
2008-07-02 11:06:00,3.3442,3.35101,3.33899,3.34444,9380000.0
2008-07-02 11:07:00,3.35027,3.35027,3.34536,3.34974,5250000.0
2008-07-02 11:08:00,3.34523,3.35018,3.34079,3.34701,8250000.0
2008-07-02 11:09:00,3.3475,3.35114,3.34682,3.3503,4510000.0
2008-07-02 11:10:00,3.34871,3.35234,3.34232,3.34794,9010000.0
2008-07-02 11:11:00,3.3484,3.35023,3.346,3.34842,4880000.0
2008-07-02 11:13:00,3.34367,3.35012,3.34095,3.34095,8250000.0
2008-07-02 11:14:00,3.3472,3.3505,3.34164,3.35016,6390000.0
2008-07-02 11:15:00,3.35185,3.3521,3.35017,3.3515,3750000.0
2008-07-02 11:16:00,3.35131,3.35341,3.34478,3.35081,9760000.0
2008-07-02 11:19:00,3.3458,3.35183,3.34232,3.35108,5250000.0
2008-07-02 11:21:00,3.34736,3.3524,3.34367,3.3524,6380000.0
2008-07-02 11:22:00,3.35002,3.35265,3.3468,3.35159,9760000.0
2008-07-02 11:23:00,3.35011,3.35169,3.34138,3.34915,7890000.0
2008-07-02 11:24:00,3.3417,3.35161,3.3417,3.35105,5640000.0
2008-07-02 11:26:00,3.34749,3.35354,3.34445,3.35154,8260000.0
2008-07-02 11:27:00,3.34302,3.34918,3.33773,3.34857,7880000.0
2008-07-02 11:29:00,3.3516,3.35266,3.34549,3.34628,6000000.0
2008-07-02 11:30:00,3.35001,3.35001,3.34015,3.34355,5250000.0
2008-07-02 11:34:00,3.34276,3.35256,3.34276,3.35054,6000000.0
2008-07-02 11:38:00,3.34243,3.35058,3.34243,3.34665,6750000.0
2008-07-02 11:39:00,3.34779,3.35162,3.34053,3.34682,7510000.0
2008-07-02 11:40:00,3.34787,3.34787,3.34444,3.34786,5260000.0
2008-07-02 11:41:00,3.34622,3.35185,3.34178,3.35185,9020000.0
2008-07-02 11:42:00,3.35045,3.35176,3.34091,3.34091,6380000.0
2008-07-02 11:43:00,3.34303,3.34918,3.33912,3.34378,7890000.0
2008-07-02 11:45:00,3.35027,3.3504,3.34032,3.34909,4140000.0
2008-07-02 11:47:00,3.34847,3.35223,3.3433,3.34458,8630000.0
2008-07-02 11:48:00,3.3454,3.3509,3.34466,3.34901,9390000.0
2008-07-02 11:49:00,3.35096,3.35096,3.33741,3.35,11640000.0
2008-07-02 11:50:00,3.34543,3.35065,3.33964,3.35065,7880000.0
2008-07-02 11:51:00,3.35145,3.35278,3.3457,3.3515,9760000.0
2008-07-02 11:52:00,3.35178,3.35178,3.34419,3.35051,6000000.0
2008-07-02 11:53:00,3.34377,3.34907,3.33912,3.34808,9760000.0
2008-07-02 11:54:00,3.34872,3.34931,3.34253,3.34556,6380000.0
2008-07-02 11:55:00,3.35,3.35059,3.34034,3.34614,6380000.0
2008-07-02 11:57:00,3.34492,3.34856,3.34302,3.34302,6380000.0
2008-07-02 11:58:00,3.34311,3.34966,3.33731,3.34637,9760000.0
2008-07-02 11:59:00,3.34783,3.35006,3.34323,3.35006,5630000.0
2008-07-02 12:00:00,3.35062,3.3513,3.34548,3.34619,10520000.0
2008-07-02 12:02:00,3.34533,3.35013,3.34019,3.35013,7880000.0
2008-07-02 12:03:00,3.35057,3.35057,3.34371,3.35057,6750000.0
2008-07-02 12:04:00,3.35005,3.35005,3.3416,3.3416,6750000.0
2008-07-02 12:06:00,3.34098,3.35216,3.34098,3.34737,7510000.0
2008-07-02 12:07:00,3.34466,3.35051,3.34228,3.34602,7140000.0
2008-07-02 12:08:00,3.35008,3.35008,3.34432,3.34551,4500000.0
2008-07-02 12:12:00,3.3492,3.34982,3.33988,3.34301,6750000.0
2008-07-02 12:13:00,3.34547,3.3524,3.34269,3.35219,5260000.0
2008-07-02 12:14:00,3.34982,3.3509,3.34154,3.34944,7880000.0
2008-07-02 12:15:00,3.34788,3.35252,3.34744,3.34744,5630000.0
2008-07-02 12:16:00,3.34877,3.34999,3.34282,3.34501,8630000.0
2008-07-02 12:17:00,3.33912,3.34862,3.33912,3.34723,7880000.0
2008-07-02 12:18:00,3.34471,3.34902,3.33827,3.33827,9750000.0
2008-07-02 12:19:00,3.35076,3.35423,3.3457,3.35002,4890000.0
2008-07-02 12:20:00,3.34168,3.35128,3.34081,3.35046,11260000.0
2008-07-02 12:21:00,3.35109,3.35194,3.34962,3.34962,7510000.0
2008-07-02 12:24:00,3.34422,3.35047,3.33968,3.34692,6390000.0
2008-07-02 12:25:00,3.35175,3.3541,3.3461,3.34738,5650000.0
2008-07-02 12:26:00,3.35154,3.35154,3.34578,3.34943,9010000.0
2008-07-02 12:30:00,3.34774,3.35287,3.34372,3.35139,4520000.0
2008-07-02 12:32:00,3.35152,3.35415,3.34383,3.3488,7130000.0
2008-07-02 12:34:00,3.35115,3.35115,3.34632,3.35064,6000000.0
2008-07-02 12:35:00,3.34732,3.35124,3.34049,3.34709,7130000.0
2008-07-02 12:37:00,3.34706,3.34846,3.3432,3.34846,5260000.0
2008-07-02 12:38:00,3.33868,3.34906,3.33868,3.34871,6750000.0
2008-07-02 12:39:00,3.34436,3.35644,3.34436,3.34651,6390000.0
2008-07-02 12:40:00,3.35228,3.35228,3.34187,3.3512,9380000.0
2008-07-02 12:42:00,3.34752,3.35237,3.34225,3.35237,9020000.0
2008-07-02 12:43:00,3.34712,3.35249,3.34075,3.34075,6020000.0
2008-07-02 12:45:00,3.35189,3.35342,3.34383,3.35302,15380000.0
2008-07-02 12:47:00,3.35027,3.35143,3.34571,3.34961,6380000.0
2008-07-02 12:48:00,3.34824,3.35093,3.33807,3.35093,6770000.0
2008-07-02 12:49:00,3.34944,3.35214,3.34607,3.35095,3750000.0
2008-07-02 12:51:00,3.34742,3.35203,3.34742,3.35073,5630000.0
2008-07-02 12:52:00,3.3521,3.35275,3.34001,3.34993,6010000.0
2008-07-02 12:53:00,3.35116,3.35192,3.34082,3.34398,8630000.0
2008-07-02 12:54:00,3.35056,3.35056,3.34231,3.34494,10500000.0
2008-07-02 12:55:00,3.35038,3.35333,3.34242,3.34851,10130000.0
2008-07-02 12:56:00,3.34181,3.35089,3.3402,3.34643,7880000.0
2008-07-02 12:57:00,3.35073,3.3531,3.34361,3.34992,10890000.0
2008-07-02 12:59:00,3.34804,3.35293,3.34555,3.34555,9770000.0
2008-07-02 13:00:00,3.34339,3.3544,3.34339,3.34847,12390000.0
2008-07-02 13:02:00,3.34961,3.35171,3.34426,3.34426,5250000.0
2008-07-02 13:03:00,3.34378,3.34936,3.34322,3.34781,6000000.0
2008-07-02 13:04:00,3.3456,3.35138,3.34101,3.35138,7130000.0
2008-07-02 13:05:00,3.34927,3.34951,3.34105,3.34105,7510000.0
2008-07-02 13:06:00,3.34477,3.34787,3.33912,3.33912,5640000.0
2008-07-02 13:07:00,3.33912,3.34852,3.33912,3.34633,6000000.0
2008-07-02 13:08:00,3.34308,3.34852,3.34308,3.34319,6000000.0
2008-07-02 13:09:00,3.34852,3.34863,3.34313,3.34313,9760000.0
2008-07-02 13:10:00,3.34876,3.34876,3.34308,3.34308,6000000.0
2008-07-02 13:11:00,3.34708,3.349,3.34378,3.34852,4880000.0
2008-07-02 13:12:00,3.34477,3.34901,3.33912,3.34335,6760000.0
2008-07-02 13:13:00,3.34733,3.3484,3.34354,3.34354,6380000.0
2008-07-02 13:15:00,3.34914,3.35201,3.34265,3.34901,9010000.0
2008-07-02 13:16:00,3.35054,3.35112,3.34461,3.34761,7500000.0
2008-07-02 13:17:00,3.34492,3.34894,3.33912,3.34787,8250000.0
2008-07-02 13:19:00,3.34477,3.34852,3.34318,3.34376,6000000.0
2008-07-02 13:20:00,3.34762,3.34852,3.34313,3.34313,6380000.0
2008-07-02 13:21:00,3.34409,3.34868,3.33942,3.33942,10140000.0
2008-07-02 13:22:00,3.3472,3.34816,3.34147,3.34178,9760000.0
2008-07-02 13:23:00,3.34619,3.34781,3.34318,3.34585,4140000.0
2008-07-02 13:24:00,3.34912,3.3504,3.34106,3.3504,4890000.0
2008-07-02 13:25:00,3.3481,3.35049,3.34661,3.34895,3750000.0
2008-07-02 13:26:00,3.34817,3.35197,3.34466,3.34486,6010000.0
2008-07-02 13:27:00,3.35268,3.35354,3.34161,3.34348,7520000.0
2008-07-02 13:28:00,3.3492,3.35563,3.3484,3.35264,7500000.0
2008-07-02 13:29:00,3.35289,3.35289,3.3453,3.35173,8630000.0
2008-07-02 13:30:00,3.34837,3.35066,3.34041,3.3423,8260000.0
2008-07-02 13:33:00,3.3516,3.3536,3.34132,3.35289,7890000.0
2008-07-02 13:34:00,3.34432,3.35289,3.34432,3.34843,11640000.0
2008-07-02 13:35:00,3.3515,3.35538,3.34372,3.34938,9390000.0
2008-07-02 13:37:00,3.35352,3.35379,3.34716,3.35337,4140000.0
2008-07-02 13:39:00,3.34607,3.35677,3.34417,3.34417,5630000.0
2008-07-02 13:40:00,3.3534,3.3534,3.34376,3.35197,7880000.0
2008-07-02 13:42:00,3.35472,3.35472,3.34363,3.35365,7510000.0
2008-07-02 13:43:00,3.34977,3.3563,3.34685,3.35029,7890000.0
2008-07-02 13:44:00,3.35182,3.35398,3.34861,3.35206,9390000.0
2008-07-02 13:45:00,3.34574,3.35466,3.34574,3.35285,3380000.0
2008-07-02 13:46:00,3.35351,3.35423,3.34944,3.35035,5630000.0
2008-07-02 13:47:00,3.35333,3.35585,3.34762,3.34762,4500000.0
2008-07-02 13:48:00,3.35448,3.35655,3.34794,3.35428,6390000.0
2008-07-02 13:49:00,3.35381,3.35381,3.34003,3.34273,6380000.0
2008-07-02 13:50:00,3.35042,3.35319,3.34513,3.34751,7500000.0
2008-07-02 13:53:00,3.34927,3.3556,3.346,3.34773,8630000.0
2008-07-02 13:54:00,3.34901,3.35407,3.34409,3.35407,7130000.0
2008-07-02 13:57:00,3.35038,3.358,3.34958,3.35571,7130000.0
2008-07-02 13:58:00,3.35295,3.35469,3.34763,3.35202,7880000.0
2008-07-02 13:59:00,3.34813,3.35279,3.34606,3.35216,7130000.0
2008-07-02 14:00:00,3.35099,3.35747,3.35099,3.35429,7880000.0
2008-07-02 14:04:00,3.35332,3.35332,3.34081,3.34826,13890000.0
2008-07-02 14:05:00,3.34554,3.35696,3.34554,3.34871,7130000.0
2008-07-02 14:06:00,3.35302,3.35302,3.34246,3.34313,5630000.0
2008-07-02 14:07:00,3.35374,3.35399,3.3491,3.35399,5250000.0
2008-07-02 14:08:00,3.35352,3.35464,3.34978,3.35432,5250000.0
2008-07-02 14:09:00,3.35458,3.35465,3.34307,3.35465,12760000.0
2008-07-02 14:10:00,3.35231,3.35493,3.35027,3.35493,6380000.0
2008-07-02 14:12:00,3.35286,3.35486,3.34461,3.34851,9000000.0
2008-07-02 14:14:00,3.35135,3.35927,3.34987,3.3544,8250000.0
2008-07-02 14:15:00,3.35191,3.3582,3.34798,3.35567,10500000.0
2008-07-02 14:16:00,3.35373,3.35455,3.34861,3.34892,5630000.0
2008-07-02 14:17:00,3.35284,3.35284,3.34153,3.34262,6380000.0
2008-07-02 14:18:00,3.34969,3.35529,3.34374,3.3525,5630000.0
2008-07-02 14:19:00,3.34991,3.35413,3.34332,3.35018,6000000.0
2008-07-02 14:20:00,3.35257,3.35448,3.34464,3.35358,7500000.0
2008-07-02 14:21:00,3.35434,3.35434,3.34316,3.34912,9380000.0
2008-07-02 14:24:00,3.34923,3.35478,3.34853,3.35105,6000000.0
2008-07-02 14:25:00,3.34892,3.35346,3.34684,3.34799,5250000.0
2008-07-02 14:26:00,3.34936,3.35565,3.34469,3.34773,9750000.0
2008-07-02 14:28:00,3.34996,3.35495,3.34478,3.35337,7880000.0
2008-07-02 14:29:00,3.35226,3.35403,3.34864,3.34864,7500000.0
2008-07-02 14:30:00,3.34888,3.35346,3.34266,3.34678,12390000.0
2008-07-02 14:31:00,3.35223,3.3531,3.3485,3.35242,7880000.0
2008-07-02 14:32:00,3.34834,3.35089,3.3455,3.34749,7890000.0
2008-07-02 14:33:00,3.34196,3.3508,3.34196,3.3508,5250000.0
2008-07-02 14:34:00,3.34629,3.35194,3.34327,3.34917,9400000.0
2008-07-02 14:35:00,3.34718,3.35202,3.34624,3.34886,6010000.0
2008-07-02 14:36:00,3.34979,3.34979,3.34378,3.34378,3380000.0
2008-07-02 14:37:00,3.3515,3.35337,3.34289,3.34289,5250000.0
2008-07-02 14:38:00,3.34749,3.35122,3.34749,3.34922,4140000.0
2008-07-02 14:39:00,3.35175,3.35333,3.34791,3.35333,5630000.0
2008-07-02 14:40:00,3.35358,3.35429,3.34715,3.34874,6380000.0
2008-07-02 14:41:00,3.34378,3.35308,3.34378,3.35261,7510000.0
2008-07-02 14:42:00,3.3502,3.35142,3.34114,3.34765,5630000.0
2008-07-02 14:43:00,3.3518,3.3518,3.34079,3.346,4890000.0
2008-07-02 14:44:00,3.35064,3.35157,3.34516,3.34933,8260000.0
2008-07-02 14:45:00,3.34849,3.35388,3.34849,3.35278,4140000.0
2008-07-02 14:46:00,3.34461,3.35413,3.34461,3.3533,3380000.0
2008-07-02 14:47:00,3.35134,3.35462,3.34582,3.35429,6000000.0
2008-07-02 14:48:00,3.35394,3.35724,3.34894,3.35344,5260000.0
2008-07-02 14:49:00,3.34861,3.35343,3.34484,3.35343,6010000.0
2008-07-02 14:50:00,3.35313,3.3535,3.34436,3.35267,9380000.0
2008-07-02 14:51:00,3.35238,3.35367,3.34856,3.34905,4510000.0
2008-07-02 14:52:00,3.34848,3.3556,3.34848,3.35156,7510000.0
2008-07-02 14:53:00,3.35329,3.35453,3.34974,3.35365,11260000.0
2008-07-02 14:54:00,3.34585,3.35208,3.34218,3.35208,8260000.0
2008-07-02 14:55:00,3.35092,3.35506,3.34483,3.35506,5260000.0
2008-07-02 14:56:00,3.35407,3.35407,3.34445,3.3496,8260000.0
2008-07-02 14:57:00,3.34981,3.35405,3.34981,3.35226,5260000.0
2008-07-02 14:58:00,3.34868,3.35353,3.34868,3.35353,5640000.0
2008-07-02 14:59:00,3.35191,3.35376,3.34781,3.35374,7150000.0
2008-07-02 15:00:00,3.3553,3.3553,3.34346,3.35322,14630000.0
2008-07-02 15:01:00,3.35456,3.35472,3.34457,3.35425,10900000.0
2008-07-02 15:02:00,3.35226,3.35226,3.34272,3.35186,6010000.0
2008-07-02 15:03:00,3.34969,3.35266,3.34298,3.35266,7140000.0
2008-07-02 15:04:00,3.35378,3.35378,3.3501,3.35333,5630000.0
2008-07-02 15:05:00,3.35305,3.35305,3.34345,3.34915,3000000.0
2008-07-02 15:08:00,3.34893,3.355,3.34893,3.35231,8250000.0
2008-07-02 15:14:00,3.35317,3.35385,3.34488,3.35297,6390000.0
2008-07-02 15:15:00,3.35373,3.35373,3.34351,3.3478,5640000.0
2008-07-02 15:16:00,3.35349,3.35511,3.35066,3.35078,5250000.0
2008-07-02 15:17:00,3.35299,3.35299,3.34198,3.34673,8660000.0
2008-07-02 15:18:00,3.3519,3.35235,3.34474,3.35232,4890000.0
2008-07-02 15:19:00,3.35352,3.35357,3.34412,3.34944,6390000.0
2008-07-02 15:20:00,3.34857,3.35377,3.34246,3.35295,6010000.0
2008-07-02 15:21:00,3.35184,3.35418,3.35024,3.3535,3760000.0
2008-07-02 15:22:00,3.34892,3.35419,3.34464,3.35192,5630000.0
2008-07-02 15:23:00,3.34399,3.35348,3.34399,3.35348,1510000.0
2008-07-02 15:27:00,3.34822,3.35159,3.34772,3.35159,1510000.0
2008-07-02 15:28:00,3.35378,3.35378,3.34912,3.3494,3380000.0
2008-07-02 15:30:00,3.34595,3.35307,3.34595,3.35307,7890000.0
2008-07-02 15:31:00,3.35219,3.3533,3.34443,3.34443,5250000.0
2008-07-02 15:32:00,3.34237,3.35105,3.34237,3.34757,4130000.0
2008-07-02 15:33:00,3.35161,3.35386,3.34878,3.35064,6380000.0
2008-07-02 15:34:00,3.35352,3.35551,3.35016,3.35028,9390000.0
2008-07-02 15:35:00,3.35315,3.35522,3.34522,3.34912,12390000.0
2008-07-02 15:36:00,3.34723,3.35447,3.34723,3.35346,9750000.0
2008-07-02 15:37:00,3.35262,3.35559,3.34969,3.34969,12000000.0
2008-07-02 15:41:00,3.34404,3.3535,3.34404,3.35068,5630000.0
2008-07-02 15:42:00,3.3479,3.3533,3.34582,3.3533,5250000.0
2008-07-02 15:43:00,3.34852,3.35379,3.34388,3.3495,9750000.0
2008-07-02 15:44:00,3.35423,3.35454,3.34909,3.35314,10880000.0
2008-07-02 15:45:00,3.35229,3.35229,3.34458,3.35195,9380000.0
2008-07-02 15:46:00,3.35131,3.35406,3.34297,3.35276,5630000.0
2008-07-02 15:47:00,3.35017,3.35404,3.35017,3.35376,2630000.0
2008-07-02 15:48:00,3.34271,3.35371,3.34271,3.35296,10130000.0
2008-07-02 15:49:00,3.34861,3.35427,3.34321,3.34321,5250000.0
2008-07-02 15:50:00,3.34996,3.35384,3.34871,3.35324,6010000.0
2008-07-02 15:52:00,3.34702,3.35292,3.34702,3.35132,5250000.0
2008-07-02 15:53:00,3.35254,3.35377,3.34504,3.34892,11260000.0
2008-07-02 15:54:00,3.35482,3.35482,3.34569,3.34817,4500000.0
2008-07-02 15:55:00,3.35175,3.35341,3.34769,3.34931,8260000.0
2008-07-02 15:56:00,3.35179,3.35558,3.34504,3.34504,8280000.0
2008-07-02 15:57:00,3.34892,3.35458,3.34833,3.35345,5250000.0
2008-07-02 15:59:00,3.35309,3.35383,3.34902,3.34902,4880000.0
2008-07-02 16:00:00,3.35383,3.35383,3.34737,3.35021,9000000.0
2008-07-02 16:01:00,3.35352,3.35352,3.34703,3.34805,6000000.0
2008-07-02 16:02:00,3.34815,3.35251,3.34391,3.34925,5630000.0
2008-07-02 16:03:00,3.35027,3.35219,3.3477,3.3477,4510000.0
2008-07-02 16:04:00,3.34827,3.35059,3.34194,3.34683,6000000.0
2008-07-02 16:05:00,3.34529,3.35113,3.34235,3.34235,6000000.0
2008-07-02 16:06:00,3.34247,3.35616,3.34247,3.34849,8630000.0
2008-07-02 16:07:00,3.34787,3.34852,3.34183,3.34802,4880000.0
2008-07-02 16:08:00,3.35002,3.35148,3.34686,3.34974,6000000.0
2008-07-02 16:09:00,3.34202,3.35147,3.34202,3.35126,6010000.0
2008-07-02 16:10:00,3.35028,3.35028,3.34189,3.34893,7880000.0
2008-07-02 16:11:00,3.35056,3.35098,3.34106,3.35029,11250000.0
2008-07-02 16:12:00,3.35173,3.35173,3.34434,3.34434,5630000.0
2008-07-02 16:13:00,3.34946,3.35017,3.33948,3.34414,9010000.0
2008-07-02 16:14:00,3.34741,3.3488,3.33648,3.34048,6000000.0
2008-07-02 16:15:00,3.35004,3.35036,3.34162,3.34984,9750000.0
2008-07-02 16:16:00,3.34693,3.35021,3.34356,3.34356,5250000.0
2008-07-02 16:17:00,3.35102,3.35129,3.34884,3.34945,5630000.0
2008-07-02 16:18:00,3.34991,3.35029,3.34813,3.34856,5250000.0
2008-07-02 16:20:00,3.34899,3.34899,3.3384,3.34837,5280000.0
2008-07-02 16:22:00,3.34379,3.35014,3.34076,3.35014,6000000.0
2008-07-02 16:23:00,3.34884,3.34884,3.3436,3.34368,8630000.0
2008-07-02 16:24:00,3.34141,3.3507,3.34141,3.35019,6750000.0
2008-07-02 16:26:00,3.34737,3.34964,3.3408,3.34964,5250000.0
2008-07-02 16:27:00,3.34383,3.34833,3.33803,3.34833,5250000.0
2008-07-02 16:28:00,3.3468,3.35043,3.34047,3.34047,5630000.0
2008-07-02 16:29:00,3.34429,3.34965,3.34005,3.34965,3750000.0
2008-07-02 16:30:00,3.34895,3.34895,3.34103,3.34103,12380000.0
2008-07-02 16:31:00,3.34849,3.34892,3.3425,3.34281,5630000.0
2008-07-02 16:32:00,3.34659,3.35035,3.34491,3.34986,7510000.0
2008-07-02 16:33:00,3.35038,3.35155,3.34557,3.34557,5630000.0
2008-07-02 16:34:00,3.35003,3.3503,3.34451,3.34977,5250000.0
2008-07-02 16:35:00,3.34954,3.35118,3.34635,3.35053,6000000.0
2008-07-02 16:36:00,3.34753,3.34979,3.34181,3.34931,4880000.0
2008-07-02 16:37:00,3.35018,3.35031,3.34525,3.34851,7130000.0
2008-07-02 16:38:00,3.34906,3.34982,3.34634,3.34763,5250000.0
2008-07-02 16:40:00,3.3498,3.35046,3.34076,3.3498,6000000.0
2008-07-02 16:42:00,3.34864,3.3517,3.34128,3.34377,6380000.0
2008-07-02 16:43:00,3.34402,3.34754,3.3379,3.3379,7880000.0
2008-07-02 16:44:00,3.3499,3.35014,3.34451,3.3456,6000000.0
2008-07-02 16:45:00,3.35122,3.35183,3.34132,3.34895,12760000.0
2008-07-02 16:46:00,3.35001,3.35187,3.34496,3.34772,5630000.0
2008-07-02 16:47:00,3.34601,3.3489,3.34601,3.34885,8260000.0
2008-07-02 16:48:00,3.35061,3.35061,3.34588,3.34967,5250000.0
2008-07-02 16:49:00,3.34812,3.35066,3.3405,3.34578,6380000.0
2008-07-02 16:50:00,3.35008,3.35139,3.34109,3.34585,5250000.0
2008-07-02 16:51:00,3.34964,3.35062,3.34186,3.35,6750000.0
2008-07-02 16:52:00,3.34658,3.35289,3.34285,3.34285,6000000.0
2008-07-02 16:53:00,3.34893,3.34893,3.33828,3.34598,6000000.0
2008-07-02 16:54:00,3.34562,3.35091,3.34324,3.35091,8250000.0
2008-07-02 16:57:00,3.34984,3.35082,3.33907,3.3495,8270000.0
2008-07-02 16:58:00,3.35055,3.35055,3.34637,3.34963,6000000.0
2008-07-02 16:59:00,3.35243,3.35332,3.34261,3.34261,14260000.0
2008-07-02 17:00:00,3.35147,3.35147,3.34121,3.35066,5640000.0
2008-07-02 17:01:00,3.35007,3.35007,3.34375,3.34899,4880000.0
2008-07-02 17:02:00,3.34887,3.3498,3.34444,3.34461,5630000.0
2008-07-02 17:03:00,3.34453,3.3514,3.3424,3.35094,8250000.0
2008-07-02 17:04:00,3.34726,3.352,3.34726,3.34943,3750000.0
2008-07-02 17:05:00,3.35056,3.35187,3.34399,3.35074,5630000.0
2008-07-02 17:06:00,3.35141,3.35141,3.34069,3.34817,4880000.0
2008-07-02 17:07:00,3.35023,3.35025,3.34625,3.34774,6000000.0
2008-07-02 17:08:00,3.35018,3.35018,3.34437,3.34773,7880000.0
2008-07-02 17:09:00,3.35164,3.35369,3.34284,3.35319,6760000.0
2008-07-02 17:10:00,3.3479,3.35307,3.3479,3.35278,4500000.0
2008-07-02 17:11:00,3.34871,3.3529,3.34555,3.3529,4510000.0
2008-07-02 17:12:00,3.34918,3.35328,3.34801,3.34866,7130000.0
2008-07-02 17:13:00,3.3438,3.35223,3.3438,3.35165,6000000.0
2008-07-02 17:14:00,3.34935,3.35402,3.34426,3.35207,7500000.0
2008-07-02 17:15:00,3.35198,3.35462,3.3493,3.35042,7130000.0
2008-07-02 17:16:00,3.35324,3.35324,3.35324,3.35324,750000.0
2008-07-02 17:17:00,3.34678,3.35339,3.3437,3.34754,6380000.0
2008-07-02 17:18:00,3.34683,3.34857,3.34683,3.34857,1880000.0
2008-07-02 17:19:00,3.34848,3.35612,3.34361,3.34396,14630000.0
2008-07-02 17:20:00,3.34997,3.34997,3.34442,3.34989,7130000.0
2008-07-02 17:21:00,3.35127,3.35189,3.34238,3.35109,7130000.0
2008-07-02 17:22:00,3.353,3.353,3.34575,3.34931,3750000.0
2008-07-02 17:23:00,3.34845,3.34852,3.33912,3.34852,3380000.0
2008-07-02 17:25:00,3.34759,3.34907,3.34051,3.34369,6750000.0
2008-07-02 17:26:00,3.34998,3.3537,3.34322,3.34928,11640000.0
2008-07-02 17:27:00,3.34318,3.34901,3.34151,3.34318,10140000.0
2008-07-02 17:30:00,3.35082,3.35082,3.34055,3.34615,12000000.0
2008-07-02 17:31:00,3.34928,3.35243,3.34273,3.34273,4880000.0
2008-07-02 17:32:00,3.34918,3.35173,3.34656,3.34939,5630000.0
2008-07-02 17:33:00,3.35121,3.35121,3.34042,3.34846,4880000.0
2008-07-02 17:34:00,3.34776,3.35066,3.34704,3.35066,3380000.0
2008-07-02 17:35:00,3.35098,3.35098,3.34068,3.34812,7880000.0
2008-07-02 17:36:00,3.35099,3.35203,3.34515,3.34835,7500000.0
2008-07-02 17:37:00,3.34615,3.35117,3.3444,3.34759,6380000.0
2008-07-02 17:38:00,3.34303,3.34836,3.33942,3.34406,4130000.0
2008-07-02 17:39:00,3.34688,3.35141,3.34197,3.35141,4880000.0
2008-07-02 17:40:00,3.35252,3.35291,3.34527,3.35223,8250000.0
2008-07-02 17:41:00,3.35097,3.35317,3.34372,3.35097,13880000.0
2008-07-02 17:42:00,3.34763,3.35248,3.34763,3.35247,4880000.0
2008-07-02 17:43:00,3.35196,3.35272,3.34218,3.35018,8260000.0
2008-07-02 17:45:00,3.34787,3.35363,3.34244,3.3494,13880000.0
2008-07-02 17:46:00,3.35081,3.35135,3.34222,3.35101,12010000.0
2008-07-02 17:47:00,3.3496,3.35104,3.34402,3.3482,7500000.0
2008-07-02 17:49:00,3.34894,3.35371,3.34218,3.35371,9000000.0
2008-07-02 17:50:00,3.35176,3.35271,3.34111,3.34827,8260000.0
2008-07-02 17:51:00,3.35485,3.35526,3.34426,3.34426,4880000.0
2008-07-02 17:52:00,3.34796,3.35378,3.34671,3.35378,5250000.0
2008-07-02 17:53:00,3.35513,3.35513,3.34203,3.34311,6000000.0
2008-07-02 17:54:00,3.34655,3.35326,3.34058,3.34744,8260000.0
2008-07-02 17:55:00,3.34373,3.35423,3.34361,3.34853,7510000.0
2008-07-02 17:56:00,3.35297,3.35306,3.34362,3.3507,9000000.0
2008-07-02 17:57:00,3.34769,3.35243,3.34318,3.3488,6010000.0
2008-07-02 17:58:00,3.34691,3.35641,3.34365,3.35314,7500000.0
2008-07-02 17:59:00,3.34811,3.35232,3.34688,3.35232,8250000.0
2008-07-02 18:00:00,3.35167,3.35214,3.3428,3.3428,9760000.0
2008-07-02 18:01:00,3.341,3.3499,3.33936,3.34946,8260000.0
2008-07-02 18:02:00,3.34822,3.35042,3.34102,3.34882,8270000.0
2008-07-02 18:03:00,3.34596,3.3532,3.34233,3.3511,7510000.0
2008-07-02 18:04:00,3.34959,3.34961,3.33965,3.34852,9380000.0
2008-07-02 18:05:00,3.35045,3.35307,3.34045,3.34981,9010000.0
2008-07-02 18:06:00,3.34526,3.35054,3.34082,3.34965,4880000.0
2008-07-02 18:10:00,3.35133,3.35133,3.3448,3.34897,9000000.0
2008-07-02 18:11:00,3.33958,3.34645,3.33958,3.34598,8630000.0
2008-07-02 18:15:00,3.35205,3.35205,3.34246,3.34717,9410000.0
2008-07-02 18:16:00,3.35065,3.35065,3.33723,3.33885,6390000.0
2008-07-02 18:17:00,3.34839,3.35031,3.34042,3.34839,9020000.0
2008-07-02 18:21:00,3.34676,3.3473,3.34069,3.3473,2250000.0
2008-07-02 18:22:00,3.34853,3.34992,3.34023,3.34914,12000000.0
2008-07-02 18:24:00,3.34491,3.35051,3.34491,3.34892,3000000.0
2008-07-02 18:27:00,3.34914,3.3497,3.33887,3.3497,7130000.0
2008-07-02 18:28:00,3.345,3.35044,3.34435,3.34441,6380000.0
2008-07-02 18:30:00,3.35127,3.35202,3.34252,3.34252,9760000.0
2008-07-02 18:31:00,3.349,3.349,3.34106,3.34394,4880000.0
2008-07-02 18:35:00,3.34889,3.35112,3.34101,3.34497,7880000.0
2008-07-02 18:42:00,3.34515,3.34851,3.34457,3.34514,4510000.0
2008-07-02 18:43:00,3.34863,3.34972,3.34105,3.34972,7510000.0
2008-07-02 18:45:00,3.33883,3.35017,3.33883,3.34958,8630000.0
2008-07-02 18:51:00,3.34423,3.34968,3.34042,3.34592,6400000.0
2008-07-02 18:52:00,3.34703,3.3486,3.33892,3.34438,5630000.0
2008-07-02 18:53:00,3.34397,3.34795,3.33846,3.34795,4880000.0
2008-07-02 18:54:00,3.34364,3.34898,3.33904,3.33904,6000000.0
2008-07-02 18:55:00,3.33882,3.34889,3.3383,3.34889,3770000.0
2008-07-02 18:56:00,3.33917,3.34727,3.33703,3.34313,4890000.0
2008-07-02 18:59:00,3.34578,3.34752,3.33949,3.34752,13910000.0
2008-07-02 19:00:00,3.348,3.34816,3.34305,3.34389,3010000.0
2008-07-02 19:04:00,3.34783,3.34783,3.34217,3.34627,5260000.0
2008-07-02 19:08:00,3.34752,3.34752,3.34309,3.34309,760000.0
2008-07-02 19:11:00,3.34902,3.35076,3.33822,3.33889,13890000.0
2008-07-02 19:12:00,3.34677,3.34807,3.33812,3.34609,6760000.0
2008-07-02 19:15:00,3.34637,3.3474,3.33634,3.33634,11280000.0
2008-07-02 19:19:00,3.34709,3.34856,3.33822,3.34709,15390000.0
2008-07-02 19:27:00,3.34411,3.34752,3.34411,3.34752,3750000.0
2008-07-02 19:30:00,3.34668,3.34932,3.33992,3.34403,6750000.0
2008-07-02 19:45:00,3.34698,3.35011,3.34022,3.34433,4530000.0
2008-07-02 19:47:00,3.34511,3.34905,3.33893,3.34244,9390000.0
2008-07-02 19:48:00,3.34638,3.34668,3.34114,3.34362,7130000.0
2008-07-02 19:49:00,3.34475,3.3474,3.34121,3.3474,3750000.0
2008-07-02 19:58:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-02 20:00:00,3.34922,3.34922,3.34479,3.34479,760000.0
2008-07-02 20:11:00,3.34593,3.34879,3.33915,3.34314,6010000.0
2008-07-02 20:15:00,3.34877,3.34878,3.34348,3.34747,5270000.0
2008-07-02 20:27:00,3.34606,3.34606,3.33731,3.34391,2630000.0
2008-07-02 20:29:00,3.33683,3.34686,3.33683,3.34307,7510000.0
2008-07-02 20:30:00,3.34656,3.34804,3.33977,3.34542,4140000.0
2008-07-02 20:34:00,3.33603,3.34759,3.33603,3.34322,5630000.0
2008-07-02 20:35:00,3.34646,3.34736,3.33604,3.33604,3760000.0
2008-07-02 20:36:00,3.34645,3.34743,3.33698,3.34291,10520000.0
2008-07-02 20:41:00,3.34572,3.35111,3.33988,3.34644,6770000.0
2008-07-02 20:45:00,3.34359,3.34802,3.34359,3.34802,760000.0
2008-07-02 20:47:00,3.34327,3.34686,3.34327,3.34686,1880000.0
2008-07-02 20:48:00,3.34452,3.34688,3.33753,3.34183,5270000.0
2008-07-02 20:49:00,3.34682,3.34682,3.34335,3.34335,1880000.0
2008-07-02 20:50:00,3.34491,3.34491,3.3414,3.3414,1130000.0
2008-07-02 20:51:00,3.34667,3.34756,3.33624,3.33624,3390000.0
2008-07-02 20:52:00,3.34646,3.34722,3.33782,3.34242,10150000.0
2008-07-02 20:56:00,3.34084,3.34617,3.34084,3.34617,1130000.0
2008-07-02 20:57:00,3.34696,3.34786,3.33654,3.33654,3760000.0
2008-07-02 20:58:00,3.34676,3.34752,3.33812,3.34272,10520000.0
2008-07-02 21:00:00,3.34282,3.34282,3.34282,3.34282,750000.0
2008-07-02 21:01:00,3.34319,3.34762,3.34319,3.34762,760000.0
2008-07-02 21:05:00,3.34762,3.34762,3.34319,3.34319,760000.0
2008-07-02 21:08:00,3.34112,3.34805,3.33795,3.34622,9390000.0
2008-07-02 21:15:00,3.34782,3.34782,3.34339,3.34339,760000.0
2008-07-02 21:20:00,3.34491,3.34672,3.34268,3.34672,1890000.0
2008-07-02 21:28:00,3.34105,3.34662,3.34105,3.34211,1140000.0
2008-07-02 21:30:00,3.34872,3.34872,3.34429,3.34429,760000.0
2008-07-02 21:32:00,3.34746,3.34746,3.33825,3.3404,4140000.0
2008-07-02 21:34:00,3.34815,3.34815,3.34438,3.34795,3380000.0
2008-07-02 21:35:00,3.34416,3.34812,3.34416,3.3481,3770000.0
2008-07-02 21:37:00,3.34373,3.34846,3.33927,3.34846,4890000.0
2008-07-02 21:39:00,3.34751,3.34814,3.3426,3.3426,8260000.0
2008-07-02 21:40:00,3.34792,3.35114,3.34056,3.34794,4890000.0
2008-07-02 21:41:00,3.34814,3.34819,3.34084,3.3461,5630000.0
2008-07-02 21:42:00,3.34455,3.34744,3.34173,3.34572,7140000.0
2008-07-02 21:43:00,3.34826,3.34914,3.33871,3.34812,8260000.0
2008-07-02 21:44:00,3.33906,3.35054,3.33906,3.33942,7520000.0
2008-07-02 21:45:00,3.34602,3.34634,3.33888,3.34205,6760000.0
2008-07-02 21:46:00,3.34367,3.34972,3.33881,3.34916,5260000.0
2008-07-02 21:47:00,3.34585,3.34785,3.33595,3.3473,9000000.0
2008-07-02 21:48:00,3.34737,3.34737,3.34109,3.34162,4500000.0
2008-07-02 21:49:00,3.33669,3.34567,3.33669,3.34511,4510000.0
2008-07-02 21:50:00,3.34132,3.34681,3.34126,3.34597,4890000.0
2008-07-02 21:51:00,3.34537,3.34747,3.34244,3.34626,9390000.0
2008-07-02 21:52:00,3.34818,3.34903,3.34339,3.34825,4900000.0
2008-07-02 21:56:00,3.34232,3.3464,3.34232,3.34352,5250000.0
2008-07-02 21:57:00,3.34392,3.34828,3.33795,3.339,7130000.0
2008-07-02 22:00:00,3.34836,3.34903,3.3454,3.34776,2640000.0
2008-07-02 22:01:00,3.33851,3.34734,3.33796,3.34328,4150000.0
2008-07-02 22:02:00,3.34359,3.34482,3.34144,3.34174,3010000.0
2008-07-02 22:03:00,3.34185,3.34612,3.3349,3.34431,7520000.0
2008-07-02 22:05:00,3.34077,3.34839,3.34077,3.34327,6380000.0
2008-07-02 22:06:00,3.34439,3.34882,3.34439,3.34739,4130000.0
2008-07-02 22:11:00,3.34912,3.34928,3.33972,3.34679,4500000.0
2008-07-02 22:12:00,3.34764,3.34812,3.34283,3.34812,3760000.0
2008-07-02 22:15:00,3.34419,3.34862,3.34419,3.34862,760000.0
2008-07-02 22:29:00,3.33916,3.34928,3.33916,3.34367,7530000.0
2008-07-02 22:30:00,3.33906,3.34718,3.33865,3.33908,1890000.0
2008-07-02 22:31:00,3.34415,3.34697,3.33807,3.34697,5280000.0
2008-07-02 22:32:00,3.33972,3.33972,3.33972,3.33972,380000.0
2008-07-02 22:44:00,3.33887,3.34948,3.33887,3.3432,7910000.0
2008-07-02 22:45:00,3.34266,3.34301,3.34266,3.34301,1500000.0
2008-07-02 22:46:00,3.34674,3.34839,3.34017,3.34017,3380000.0
2008-07-02 22:47:00,3.34183,3.3477,3.33711,3.3477,7510000.0
2008-07-02 22:48:00,3.34812,3.35035,3.33939,3.34464,9400000.0
2008-07-02 22:49:00,3.34897,3.34919,3.33891,3.33891,4520000.0
2008-07-02 22:50:00,3.3491,3.34962,3.33828,3.34231,4890000.0
2008-07-02 22:51:00,3.34644,3.34805,3.33824,3.34754,4880000.0
2008-07-02 22:52:00,3.34718,3.34718,3.344,3.344,1500000.0
2008-07-02 22:55:00,3.34372,3.34789,3.34372,3.34789,760000.0
2008-07-02 23:00:00,3.34862,3.34862,3.34439,3.34439,1500000.0
2008-07-02 23:01:00,3.34942,3.35159,3.33933,3.33933,3760000.0
2008-07-02 23:02:00,3.34847,3.35029,3.34032,3.3448,10520000.0
2008-07-02 23:05:00,3.34778,3.34778,3.34405,3.34608,2640000.0
2008-07-02 23:06:00,3.34466,3.34995,3.34371,3.34392,4520000.0
2008-07-02 23:09:00,3.34896,3.34947,3.34023,3.34531,4520000.0
2008-07-02 23:15:00,3.34489,3.34932,3.34489,3.34932,760000.0
2008-07-02 23:24:00,3.3479,3.3479,3.34331,3.34331,760000.0
2008-07-02 23:30:00,3.34833,3.34833,3.34358,3.34358,760000.0
2008-07-02 23:45:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-02 23:46:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-03 00:00:00,3.35051,3.35255,3.34015,3.34015,4130000.0
2008-07-03 00:01:00,3.34898,3.35177,3.34898,3.35177,1130000.0
2008-07-03 00:02:00,3.34477,3.35423,3.34437,3.35423,5630000.0
2008-07-03 00:03:00,3.35342,3.35342,3.34899,3.34899,2260000.0
2008-07-03 00:05:00,3.35319,3.35319,3.35232,3.35232,1500000.0
2008-07-03 00:06:00,3.35306,3.35307,3.35306,3.35307,1500000.0
2008-07-03 00:07:00,3.34442,3.34442,3.34442,3.34442,750000.0
2008-07-03 00:08:00,3.3426,3.34693,3.33784,3.34299,4140000.0
2008-07-03 00:09:00,3.34748,3.35189,3.3367,3.3367,3760000.0
2008-07-03 00:10:00,3.35266,3.35342,3.34402,3.34862,8670000.0
2008-07-03 00:12:00,3.35322,3.35322,3.34879,3.34879,760000.0
2008-07-03 00:14:00,3.34444,3.35051,3.34001,3.34218,6030000.0
2008-07-03 00:15:00,3.34764,3.34764,3.33815,3.34421,2650000.0
2008-07-03 00:16:00,3.34464,3.34812,3.34464,3.34812,1130000.0
2008-07-03 00:18:00,3.34139,3.34582,3.34139,3.34582,1500000.0
2008-07-03 00:19:00,3.34517,3.34606,3.33474,3.33474,3760000.0
2008-07-03 00:20:00,3.34556,3.34632,3.33692,3.34152,7930000.0
2008-07-03 00:23:00,3.34632,3.34632,3.34189,3.34189,760000.0
2008-07-03 00:24:00,3.34139,3.34582,3.34139,3.34582,760000.0
2008-07-03 00:27:00,3.34119,3.34562,3.34119,3.34562,760000.0
2008-07-03 00:29:00,3.33874,3.34835,3.33874,3.34376,6400000.0
2008-07-03 00:30:00,3.34347,3.34501,3.34255,3.34501,3000000.0
2008-07-03 00:33:00,3.33562,3.34502,3.33562,3.34022,6770000.0
2008-07-03 00:35:00,3.34059,3.34502,3.34059,3.34502,760000.0
2008-07-03 00:37:00,3.34039,3.34482,3.34039,3.34482,760000.0
2008-07-03 00:40:00,3.34019,3.34462,3.34019,3.34462,760000.0
2008-07-03 00:45:00,3.34723,3.34723,3.34148,3.34148,760000.0
2008-07-03 00:47:00,3.33929,3.34372,3.33929,3.34372,760000.0
2008-07-03 00:49:00,3.33909,3.34352,3.33909,3.34352,760000.0
2008-07-03 00:53:00,3.33838,3.33838,3.33838,3.33838,750000.0
2008-07-03 00:54:00,3.33979,3.34422,3.33888,3.33888,1510000.0
2008-07-03 00:56:00,3.34326,3.34326,3.34326,3.34326,380000.0
2008-07-03 00:57:00,3.34372,3.34372,3.33703,3.33929,1520000.0
2008-07-03 00:59:00,3.33482,3.34422,3.33482,3.33942,6770000.0
2008-07-03 01:00:00,3.34391,3.34439,3.33725,3.34426,1890000.0
2008-07-03 01:02:00,3.34462,3.34462,3.34019,3.34019,760000.0
2008-07-03 01:04:00,3.34482,3.34482,3.34039,3.34039,760000.0
2008-07-03 01:06:00,3.34442,3.34442,3.33999,3.33999,760000.0
2008-07-03 01:08:00,3.33542,3.34482,3.33542,3.34002,6030000.0
2008-07-03 01:09:00,3.34218,3.34218,3.34218,3.34218,750000.0
2008-07-03 01:12:00,3.34387,3.3483,3.34387,3.34437,1140000.0
2008-07-03 01:14:00,3.33542,3.34134,3.33542,3.33961,2250000.0
2008-07-03 01:15:00,3.34759,3.34759,3.34759,3.34759,750000.0
2008-07-03 01:16:00,3.34359,3.34359,3.34359,3.34359,750000.0
2008-07-03 01:18:00,3.33848,3.34803,3.33848,3.34477,5630000.0
2008-07-03 01:19:00,3.33902,3.34842,3.33902,3.34362,6770000.0
2008-07-03 01:20:00,3.34604,3.34642,3.34377,3.34449,1890000.0
2008-07-03 01:28:00,3.34562,3.34562,3.34119,3.34119,760000.0
2008-07-03 01:30:00,3.34668,3.34932,3.33992,3.34403,2660000.0
2008-07-03 01:32:00,3.34062,3.34194,3.34062,3.34194,1130000.0
2008-07-03 01:33:00,3.33582,3.33582,3.33582,3.33582,380000.0
2008-07-03 01:34:00,3.33602,3.34542,3.33602,3.34062,5660000.0
2008-07-03 01:35:00,3.34258,3.34258,3.34042,3.34042,760000.0
2008-07-03 01:37:00,3.34427,3.34427,3.34427,3.34427,1130000.0
2008-07-03 01:38:00,3.33522,3.34462,3.33522,3.33982,6400000.0
2008-07-03 01:41:00,3.33502,3.34442,3.33502,3.33962,7510000.0
2008-07-03 01:42:00,3.33913,3.33913,3.33502,3.33502,1500000.0
2008-07-03 01:44:00,3.33482,3.34422,3.33482,3.33942,6400000.0
2008-07-03 01:45:00,3.33962,3.34759,3.33962,3.34759,1130000.0
2008-07-03 01:46:00,3.33913,3.33913,3.33913,3.33913,750000.0
2008-07-03 01:48:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-03 01:51:00,3.34479,3.34922,3.34479,3.34922,760000.0
2008-07-03 01:53:00,3.34022,3.34962,3.34022,3.34482,7140000.0
2008-07-03 01:56:00,3.34902,3.34902,3.34459,3.34459,760000.0
2008-07-03 01:58:00,3.34439,3.34882,3.34439,3.34882,760000.0
2008-07-03 02:00:00,3.34383,3.3489,3.33752,3.33752,3770000.0
2008-07-03 02:09:00,3.33912,3.34748,3.33912,3.34707,3000000.0
2008-07-03 02:11:00,3.34618,3.34739,3.33942,3.33942,6000000.0
2008-07-03 02:12:00,3.33942,3.33942,3.33942,3.33942,380000.0
2008-07-03 02:14:00,3.34638,3.34902,3.33962,3.33962,4880000.0
2008-07-03 02:15:00,3.34898,3.34931,3.33962,3.34266,9390000.0
2008-07-03 02:16:00,3.34482,3.3497,3.34482,3.34482,3750000.0
2008-07-03 02:17:00,3.33962,3.34897,3.33962,3.34897,1500000.0
2008-07-03 02:19:00,3.34111,3.34918,3.34015,3.34658,7880000.0
2008-07-03 02:21:00,3.34739,3.34948,3.34208,3.34887,6770000.0
2008-07-03 02:24:00,3.34895,3.34895,3.34368,3.34394,3750000.0
2008-07-03 02:27:00,3.34861,3.34861,3.34455,3.34846,4890000.0
2008-07-03 02:30:00,3.34852,3.34852,3.33776,3.343,7890000.0
2008-07-03 02:32:00,3.34539,3.34982,3.34539,3.34982,760000.0
2008-07-03 02:34:00,3.35002,3.35002,3.34559,3.34559,760000.0
2008-07-03 02:37:00,3.34816,3.35008,3.34433,3.34433,3750000.0
2008-07-03 02:40:00,3.34499,3.34942,3.34499,3.34942,760000.0
2008-07-03 02:43:00,3.33892,3.34998,3.33892,3.34998,5630000.0
2008-07-03 02:45:00,3.34949,3.35095,3.34109,3.34476,5640000.0
2008-07-03 02:48:00,3.34479,3.34922,3.34479,3.34922,760000.0
2008-07-03 02:52:00,3.34527,3.34759,3.33962,3.346,3770000.0
2008-07-03 02:54:00,3.34811,3.34882,3.33942,3.33942,3000000.0
2008-07-03 02:56:00,3.34762,3.34848,3.34308,3.34308,4500000.0
2008-07-03 02:59:00,3.34683,3.34902,3.34638,3.34902,4520000.0
2008-07-03 03:00:00,3.34698,3.34962,3.34022,3.34433,6770000.0
2008-07-03 03:03:00,3.34393,3.34933,3.33982,3.33982,6390000.0
2008-07-03 03:07:00,3.34434,3.34944,3.34409,3.34478,5250000.0
2008-07-03 03:10:00,3.34922,3.34922,3.33982,3.34658,3010000.0
2008-07-03 03:13:00,3.34882,3.34882,3.34439,3.34439,760000.0
2008-07-03 03:15:00,3.34898,3.3495,3.33962,3.34759,12000000.0
2008-07-03 03:16:00,3.34902,3.34923,3.33823,3.34902,4880000.0
2008-07-03 03:20:00,3.33982,3.34922,3.33982,3.34442,8250000.0
2008-07-03 03:22:00,3.34902,3.34923,3.34527,3.34527,2250000.0
2008-07-03 03:24:00,3.34582,3.34582,3.34582,3.34582,750000.0
2008-07-03 03:26:00,3.34519,3.34962,3.34519,3.34962,760000.0
2008-07-03 03:29:00,3.34217,3.34915,3.34217,3.34547,4130000.0
2008-07-03 03:30:00,3.34371,3.34887,3.33952,3.34223,7130000.0
2008-07-03 03:32:00,3.34918,3.34918,3.34266,3.34827,4500000.0
2008-07-03 03:35:00,3.34147,3.34868,3.34147,3.34852,4880000.0
2008-07-03 03:38:00,3.34703,3.34703,3.34358,3.34358,760000.0
2008-07-03 03:41:00,3.34182,3.34714,3.34182,3.34714,1510000.0
2008-07-03 03:45:00,3.34289,3.34615,3.33715,3.33715,1880000.0
2008-07-03 03:51:00,3.34752,3.34752,3.34207,3.34561,4130000.0
2008-07-03 03:54:00,3.34471,3.34471,3.34314,3.34314,1500000.0
2008-07-03 03:58:00,3.34358,3.34622,3.33682,3.34093,6750000.0
2008-07-03 04:00:00,3.34922,3.34922,3.34922,3.34922,380000.0
2008-07-03 04:01:00,3.34139,3.34582,3.34139,3.34582,760000.0
2008-07-03 04:05:00,3.34099,3.34542,3.34099,3.34542,760000.0
2008-07-03 04:08:00,3.34295,3.34295,3.34295,3.34295,750000.0
2008-07-03 04:11:00,3.33642,3.34582,3.33642,3.34102,7140000.0
2008-07-03 04:13:00,3.34358,3.34358,3.34142,3.34142,1500000.0
2008-07-03 04:14:00,3.33888,3.35184,3.33888,3.34387,6770000.0
2008-07-03 04:15:00,3.34373,3.34373,3.34373,3.34373,750000.0
2008-07-03 04:17:00,3.34073,3.34607,3.34053,3.34538,3010000.0
2008-07-03 04:20:00,3.34477,3.34537,3.34099,3.34396,3010000.0
2008-07-03 04:23:00,3.34159,3.34602,3.34159,3.34602,760000.0
2008-07-03 04:28:00,3.34139,3.34582,3.34139,3.34582,760000.0
2008-07-03 04:30:00,3.34892,3.34892,3.34892,3.34892,750000.0
2008-07-03 04:31:00,3.34562,3.34562,3.34119,3.34119,1510000.0
2008-07-03 04:36:00,3.33562,3.34502,3.33562,3.34022,7880000.0
2008-07-03 04:41:00,3.34258,3.34522,3.33582,3.33993,4890000.0
2008-07-03 04:45:00,3.34727,3.34727,3.33642,3.34051,4910000.0
2008-07-03 04:48:00,3.33662,3.34602,3.33662,3.34122,6400000.0
2008-07-03 04:52:00,3.34598,3.34605,3.34234,3.34439,7140000.0
2008-07-03 04:55:00,3.33933,3.34633,3.33933,3.34459,6750000.0
2008-07-03 05:00:00,3.34088,3.35033,3.33613,3.34172,12780000.0
2008-07-03 05:03:00,3.34199,3.34642,3.34199,3.34642,760000.0
2008-07-03 05:05:00,3.34278,3.34755,3.34278,3.34755,4510000.0
2008-07-03 05:09:00,3.34737,3.34781,3.34384,3.34748,5630000.0
2008-07-03 05:11:00,3.3471,3.3471,3.33682,3.33772,6000000.0
2008-07-03 05:13:00,3.34357,3.34697,3.33792,3.34697,4510000.0
2008-07-03 05:15:00,3.34698,3.34774,3.33773,3.34182,6760000.0
2008-07-03 05:21:00,3.34548,3.34715,3.33752,3.34692,5630000.0
2008-07-03 05:22:00,3.34398,3.34678,3.33538,3.34678,8250000.0
2008-07-03 05:29:00,3.34344,3.34549,3.33752,3.34549,3750000.0
2008-07-03 05:30:00,3.3396,3.35155,3.33801,3.33832,21390000.0
2008-07-03 05:32:00,3.34529,3.34646,3.33772,3.34637,3750000.0
2008-07-03 05:33:00,3.34479,3.34479,3.34479,3.34479,750000.0
2008-07-03 05:35:00,3.34459,3.34692,3.33785,3.34626,3000000.0
2008-07-03 05:36:00,3.33722,3.34657,3.33722,3.34657,2250000.0
2008-07-03 05:38:00,3.34734,3.34734,3.33752,3.34626,3000000.0
2008-07-03 05:40:00,3.33958,3.34657,3.33958,3.34657,1500000.0
2008-07-03 05:42:00,3.33752,3.34692,3.33752,3.34317,7500000.0
2008-07-03 05:44:00,3.34732,3.34732,3.34096,3.34499,3380000.0
2008-07-03 05:45:00,3.34648,3.34912,3.33972,3.34383,4510000.0
2008-07-03 05:46:00,3.34793,3.34793,3.33812,3.33812,760000.0
2008-07-03 05:47:00,3.34258,3.34818,3.33833,3.34818,2640000.0
2008-07-03 05:53:00,3.34709,3.34852,3.34709,3.34846,1510000.0
2008-07-03 05:55:00,3.34262,3.34828,3.34176,3.34176,3000000.0
2008-07-03 05:57:00,3.34649,3.3466,3.33852,3.33852,6380000.0
2008-07-03 05:59:00,3.34812,3.34907,3.33912,3.34344,4140000.0
2008-07-03 06:00:00,3.34732,3.34892,3.33862,3.33952,9010000.0
2008-07-03 06:01:00,3.34816,3.34816,3.34213,3.34348,3750000.0
2008-07-03 06:07:00,3.34852,3.34852,3.33912,3.34322,3750000.0
2008-07-03 06:08:00,3.34271,3.34792,3.34088,3.34792,3380000.0
2008-07-03 06:11:00,3.34689,3.34689,3.34185,3.34185,2260000.0
2008-07-03 06:14:00,3.34669,3.34812,3.34338,3.34812,3400000.0
2008-07-03 06:15:00,3.34688,3.34952,3.34012,3.34423,5250000.0
2008-07-03 06:16:00,3.34881,3.34881,3.34293,3.34484,3750000.0
2008-07-03 06:20:00,3.33942,3.34858,3.33942,3.34848,6000000.0
2008-07-03 06:22:00,3.34617,3.34767,3.34324,3.34767,6760000.0
2008-07-03 06:24:00,3.34216,3.349,3.34216,3.3472,5640000.0
2008-07-03 06:26:00,3.34208,3.34882,3.33852,3.34882,7890000.0
2008-07-03 06:28:00,3.34638,3.34902,3.33962,3.34373,5250000.0
2008-07-03 06:30:00,3.34688,3.34952,3.34012,3.34423,5250000.0
2008-07-03 06:31:00,3.34567,3.34942,3.34002,3.34002,2640000.0
2008-07-03 06:33:00,3.34779,3.34861,3.34448,3.3479,5630000.0
2008-07-03 06:41:00,3.34618,3.34882,3.33942,3.34353,4880000.0
2008-07-03 06:44:00,3.34302,3.34832,3.34283,3.34283,6000000.0
2008-07-03 06:45:00,3.34962,3.34985,3.33932,3.34022,9770000.0
2008-07-03 06:47:00,3.34686,3.34806,3.33762,3.33762,8250000.0
2008-07-03 06:51:00,3.34836,3.34836,3.33983,3.34609,4510000.0
2008-07-03 06:53:00,3.34769,3.34769,3.33598,3.34707,3010000.0
2008-07-03 06:56:00,3.3394,3.34648,3.3394,3.34499,8260000.0
2008-07-03 07:00:00,3.34509,3.34531,3.33691,3.34101,5250000.0
2008-07-03 07:03:00,3.34571,3.34595,3.34409,3.34577,3000000.0
2008-07-03 07:04:00,3.34322,3.34589,3.33645,3.34067,4880000.0
2008-07-03 07:06:00,3.34685,3.34685,3.33755,3.34132,5250000.0
2008-07-03 07:09:00,3.34577,3.34642,3.33702,3.33702,5260000.0
2008-07-03 07:12:00,3.34612,3.34612,3.34113,3.34154,4130000.0
2008-07-03 07:14:00,3.34696,3.34696,3.33772,3.34696,5260000.0
2008-07-03 07:15:00,3.34678,3.34942,3.34002,3.34413,5250000.0
2008-07-03 07:17:00,3.34465,3.34732,3.34112,3.34732,5630000.0
2008-07-03 07:21:00,3.34646,3.34796,3.34163,3.34566,5630000.0
2008-07-03 07:24:00,3.34184,3.34617,3.34184,3.34514,3750000.0
2008-07-03 07:27:00,3.34398,3.34662,3.33722,3.34133,4880000.0
2008-07-03 07:29:00,3.34266,3.34728,3.33772,3.34728,4130000.0
2008-07-03 07:30:00,3.34678,3.34942,3.34002,3.34413,4880000.0
2008-07-03 07:34:00,3.34586,3.34962,3.33976,3.34363,5250000.0
2008-07-03 07:35:00,3.34587,3.34658,3.33572,3.3456,6760000.0
2008-07-03 07:36:00,3.34337,3.34712,3.34246,3.34647,6380000.0
2008-07-03 07:38:00,3.34497,3.34801,3.34244,3.34677,7140000.0
2008-07-03 07:40:00,3.34156,3.34792,3.34156,3.34683,5250000.0
2008-07-03 07:42:00,3.34598,3.34662,3.34302,3.34597,5250000.0
2008-07-03 07:44:00,3.34888,3.34888,3.34497,3.34694,3750000.0
2008-07-03 07:45:00,3.34577,3.34756,3.33906,3.34324,4510000.0
2008-07-03 07:47:00,3.34129,3.34832,3.34129,3.34832,3750000.0
2008-07-03 07:48:00,3.34024,3.35011,3.33972,3.33972,7500000.0
2008-07-03 07:50:00,3.34113,3.34697,3.34109,3.34697,4500000.0
2008-07-03 07:53:00,3.34726,3.34799,3.34318,3.34799,1880000.0
2008-07-03 07:54:00,3.35015,3.35096,3.34478,3.34869,3760000.0
2008-07-03 07:55:00,3.34996,3.34996,3.34347,3.34691,6020000.0
2008-07-03 07:56:00,3.34678,3.34678,3.33722,3.34591,4130000.0
2008-07-03 07:59:00,3.34539,3.34644,3.34043,3.34644,4520000.0
2008-07-03 08:00:00,3.35003,3.35003,3.34076,3.34282,3760000.0
2008-07-03 08:02:00,3.34455,3.35029,3.34062,3.34062,6020000.0
2008-07-03 08:03:00,3.34446,3.34804,3.33833,3.34728,7140000.0
2008-07-03 08:05:00,3.34871,3.34871,3.34235,3.34629,3750000.0
2008-07-03 08:07:00,3.34103,3.34586,3.34103,3.34586,6000000.0
2008-07-03 08:11:00,3.34227,3.3454,3.33662,3.34389,4520000.0
2008-07-03 08:13:00,3.34645,3.34876,3.33944,3.34376,5250000.0
2008-07-03 08:15:00,3.34895,3.3513,3.34202,3.3461,5250000.0
2008-07-03 08:18:00,3.34622,3.34638,3.34114,3.3462,6010000.0
2008-07-03 08:24:00,3.3484,3.34967,3.34597,3.34728,4510000.0
2008-07-03 08:25:00,3.34404,3.34902,3.34274,3.34902,2270000.0
2008-07-03 08:27:00,3.34192,3.35014,3.33911,3.34768,4140000.0
2008-07-03 08:28:00,3.34852,3.34852,3.33912,3.33912,3010000.0
2008-07-03 08:29:00,3.34334,3.34977,3.33988,3.34356,9010000.0
2008-07-03 08:30:00,3.34814,3.3508,3.34213,3.34292,6380000.0
2008-07-03 08:31:00,3.34516,3.34784,3.33874,3.3445,5260000.0
2008-07-03 08:32:00,3.34702,3.34812,3.33669,3.34812,5630000.0
2008-07-03 08:33:00,3.34142,3.3473,3.34142,3.34658,4510000.0
2008-07-03 08:34:00,3.33882,3.34876,3.33882,3.34711,7520000.0
2008-07-03 08:35:00,3.34702,3.35003,3.3372,3.34631,8630000.0
2008-07-03 08:36:00,3.34908,3.35291,3.33938,3.34577,11260000.0
2008-07-03 08:37:00,3.34645,3.3507,3.34195,3.34592,6010000.0
2008-07-03 08:38:00,3.34844,3.34977,3.34005,3.34771,5630000.0
2008-07-03 08:39:00,3.33999,3.34988,3.33999,3.34988,3380000.0
2008-07-03 08:40:00,3.34447,3.34999,3.34447,3.3478,4500000.0
2008-07-03 08:41:00,3.3496,3.3509,3.33979,3.33979,5250000.0
2008-07-03 08:42:00,3.34776,3.35053,3.33819,3.34452,12020000.0
2008-07-03 08:43:00,3.34398,3.34979,3.34015,3.34979,7130000.0
2008-07-03 08:44:00,3.34858,3.34934,3.33961,3.34789,7510000.0
2008-07-03 08:45:00,3.34874,3.35167,3.34013,3.34376,4880000.0
2008-07-03 08:46:00,3.34709,3.34787,3.34318,3.34588,4880000.0
2008-07-03 08:47:00,3.34752,3.35045,3.33882,3.34724,6000000.0
2008-07-03 08:48:00,3.33981,3.3504,3.33981,3.34365,5270000.0
2008-07-03 08:49:00,3.34378,3.34856,3.33945,3.34856,5630000.0
2008-07-03 08:51:00,3.35026,3.35189,3.34645,3.35041,6000000.0
2008-07-03 08:52:00,3.34836,3.34836,3.34302,3.34674,4880000.0
2008-07-03 08:53:00,3.34322,3.34852,3.33912,3.34776,5250000.0
2008-07-03 08:54:00,3.35069,3.35099,3.34112,3.35033,22560000.0
2008-07-03 08:55:00,3.34585,3.34709,3.33912,3.33912,6750000.0
2008-07-03 08:56:00,3.34709,3.34836,3.34318,3.34477,6020000.0
2008-07-03 08:57:00,3.34431,3.34894,3.34102,3.34102,4510000.0
2008-07-03 08:58:00,3.34885,3.35029,3.3433,3.34468,6760000.0
2008-07-03 08:59:00,3.34868,3.35224,3.34274,3.34945,9380000.0
2008-07-03 09:00:00,3.34789,3.35039,3.34275,3.34301,7140000.0
2008-07-03 09:01:00,3.34612,3.35178,3.34449,3.34775,6760000.0
2008-07-03 09:02:00,3.34629,3.34846,3.3439,3.34846,5630000.0
2008-07-03 09:03:00,3.34232,3.34852,3.33912,3.34302,8250000.0
2008-07-03 09:04:00,3.33915,3.34885,3.33825,3.34885,3750000.0
2008-07-03 09:05:00,3.34946,3.35104,3.34085,3.34626,6770000.0
2008-07-03 09:06:00,3.34838,3.35045,3.34169,3.34577,5250000.0
2008-07-03 09:07:00,3.33912,3.34788,3.33912,3.34318,4510000.0
2008-07-03 09:10:00,3.34167,3.35048,3.34167,3.34859,4880000.0
2008-07-03 09:11:00,3.34306,3.34849,3.33961,3.34753,7130000.0
2008-07-03 09:12:00,3.34878,3.35147,3.342,3.35145,6380000.0
2008-07-03 09:13:00,3.34424,3.35229,3.3419,3.34791,6380000.0
2008-07-03 09:14:00,3.34713,3.34999,3.34012,3.34999,3750000.0
2008-07-03 09:15:00,3.3535,3.3535,3.343,3.35187,6750000.0
2008-07-03 09:16:00,3.34629,3.35216,3.34526,3.34872,8250000.0
2008-07-03 09:17:00,3.34565,3.35095,3.34356,3.35095,5640000.0
2008-07-03 09:18:00,3.33856,3.35335,3.33856,3.3458,10890000.0
2008-07-03 09:19:00,3.34907,3.34907,3.33912,3.34709,8260000.0
2008-07-03 09:20:00,3.34846,3.34948,3.34388,3.34584,7880000.0
2008-07-03 09:21:00,3.35189,3.35189,3.34592,3.34861,6750000.0
2008-07-03 09:22:00,3.35163,3.35236,3.33901,3.33901,6760000.0
2008-07-03 09:23:00,3.34808,3.35189,3.34403,3.3467,6760000.0
2008-07-03 09:24:00,3.35204,3.35439,3.34658,3.34658,7130000.0
2008-07-03 09:25:00,3.35069,3.35204,3.34162,3.35154,7510000.0
2008-07-03 09:26:00,3.34977,3.34977,3.34028,3.34902,4880000.0
2008-07-03 09:28:00,3.34254,3.3564,3.34254,3.35005,4500000.0
2008-07-03 09:29:00,3.349,3.35176,3.3385,3.34976,11260000.0
2008-07-03 09:30:00,3.35294,3.35294,3.34459,3.34863,5260000.0
2008-07-03 09:31:00,3.34764,3.34954,3.34082,3.3438,11630000.0
2008-07-03 09:32:00,3.34434,3.34966,3.34434,3.34813,6000000.0
2008-07-03 09:33:00,3.34865,3.35183,3.34671,3.35135,6000000.0
2008-07-03 09:34:00,3.34843,3.35088,3.34299,3.35088,7880000.0
2008-07-03 09:35:00,3.34944,3.35094,3.33959,3.33959,4880000.0
2008-07-03 09:36:00,3.35301,3.35383,3.34432,3.35342,8260000.0
2008-07-03 09:37:00,3.35363,3.35363,3.34403,3.35234,4890000.0
2008-07-03 09:39:00,3.35317,3.35382,3.34442,3.34874,11270000.0
2008-07-03 09:41:00,3.34692,3.35456,3.34692,3.35256,6760000.0
2008-07-03 09:45:00,3.35384,3.35384,3.34282,3.35191,5630000.0
2008-07-03 09:46:00,3.35173,3.35336,3.343,3.3529,6390000.0
2008-07-03 09:49:00,3.35259,3.35259,3.34239,3.35108,7130000.0
2008-07-03 09:50:00,3.34715,3.35235,3.3468,3.35155,4880000.0
2008-07-03 09:53:00,3.35039,3.35039,3.34233,3.34492,10140000.0
2008-07-03 09:54:00,3.35155,3.35196,3.34212,3.35029,7130000.0
2008-07-03 09:55:00,3.34766,3.35178,3.34158,3.34699,3750000.0
2008-07-03 09:56:00,3.34385,3.34776,3.33942,3.34633,4510000.0
2008-07-03 09:58:00,3.34864,3.35178,3.3411,3.35178,5260000.0
2008-07-03 09:59:00,3.34143,3.35084,3.34046,3.34359,8280000.0
2008-07-03 10:00:00,3.35226,3.35363,3.34352,3.35037,4890000.0
2008-07-03 10:01:00,3.34976,3.35098,3.33932,3.34726,7890000.0
2008-07-03 10:07:00,3.35102,3.35102,3.34163,3.34856,6390000.0
2008-07-03 10:08:00,3.34925,3.35362,3.34341,3.34792,5260000.0
2008-07-03 10:09:00,3.35024,3.35024,3.34412,3.34765,7510000.0
2008-07-03 10:10:00,3.3462,3.35131,3.33989,3.34832,4510000.0
2008-07-03 10:11:00,3.34757,3.34857,3.3415,3.34303,6760000.0
2008-07-03 10:12:00,3.34862,3.34862,3.33912,3.34674,7510000.0
2008-07-03 10:13:00,3.34852,3.34873,3.33912,3.34791,7130000.0
2008-07-03 10:14:00,3.34873,3.34873,3.34344,3.34388,7890000.0
2008-07-03 10:15:00,3.34765,3.35272,3.34638,3.35149,8260000.0
2008-07-03 10:16:00,3.34795,3.35371,3.34383,3.35224,7530000.0
2008-07-03 10:17:00,3.35069,3.35069,3.34599,3.34804,6010000.0
2008-07-03 10:18:00,3.35142,3.35206,3.34186,3.34675,6760000.0
2008-07-03 10:19:00,3.35114,3.35114,3.33958,3.3492,6000000.0
2008-07-03 10:20:00,3.35032,3.3509,3.34155,3.34905,5630000.0
2008-07-03 10:21:00,3.34868,3.34936,3.33728,3.34492,5630000.0
2008-07-03 10:22:00,3.35119,3.35268,3.34171,3.34897,7140000.0
2008-07-03 10:23:00,3.34543,3.35438,3.34488,3.34488,6770000.0
2008-07-03 10:25:00,3.3461,3.35155,3.34377,3.35061,5630000.0
2008-07-03 10:26:00,3.34633,3.34857,3.33912,3.34619,7890000.0
2008-07-03 10:29:00,3.35238,3.35238,3.34324,3.34486,9770000.0
2008-07-03 10:30:00,3.35222,3.35269,3.34572,3.35269,5630000.0
2008-07-03 10:31:00,3.3519,3.35327,3.34747,3.35215,6380000.0
2008-07-03 10:32:00,3.34762,3.35184,3.34509,3.35184,7500000.0
2008-07-03 10:33:00,3.3512,3.35142,3.34221,3.35142,5250000.0
2008-07-03 10:34:00,3.35074,3.35402,3.34491,3.34879,4880000.0
2008-07-03 10:35:00,3.35227,3.35313,3.34595,3.35286,6390000.0
2008-07-03 10:36:00,3.35287,3.35298,3.34516,3.35265,8260000.0
2008-07-03 10:37:00,3.35196,3.35439,3.34237,3.35127,6380000.0
2008-07-03 10:38:00,3.35454,3.35888,3.34602,3.34602,5250000.0
2008-07-03 10:39:00,3.35295,3.35407,3.34812,3.35232,3750000.0
2008-07-03 10:40:00,3.35183,3.35343,3.34338,3.35343,8250000.0
2008-07-03 10:41:00,3.34355,3.3531,3.34355,3.3531,6760000.0
2008-07-03 10:43:00,3.35311,3.35311,3.34591,3.35141,5630000.0
2008-07-03 10:45:00,3.34853,3.35698,3.34672,3.35023,12760000.0
2008-07-03 10:46:00,3.35246,3.35246,3.34762,3.34793,4880000.0
2008-07-03 10:47:00,3.34452,3.35304,3.34427,3.35283,6000000.0
2008-07-03 10:48:00,3.34743,3.35455,3.34453,3.34918,7130000.0
2008-07-03 10:49:00,3.35187,3.35269,3.34389,3.35269,6000000.0
2008-07-03 10:50:00,3.35035,3.35322,3.34084,3.35203,9750000.0
2008-07-03 10:51:00,3.34924,3.35329,3.34585,3.34585,7500000.0
2008-07-03 10:52:00,3.35212,3.35212,3.34596,3.34712,8630000.0
2008-07-03 10:53:00,3.34762,3.35497,3.34284,3.34864,8630000.0
2008-07-03 10:54:00,3.35093,3.35267,3.34241,3.34661,6390000.0
2008-07-03 10:55:00,3.35158,3.35298,3.34194,3.35246,8630000.0
2008-07-03 10:57:00,3.35264,3.35264,3.34369,3.3468,6750000.0
2008-07-03 10:58:00,3.35077,3.35301,3.34329,3.35301,8250000.0
2008-07-03 10:59:00,3.34374,3.35349,3.34374,3.35277,8630000.0
2008-07-03 11:00:00,3.35119,3.35135,3.3413,3.35082,11250000.0
2008-07-03 11:01:00,3.35285,3.35394,3.34673,3.34798,8260000.0
2008-07-03 11:02:00,3.34251,3.35214,3.34251,3.3453,5260000.0
2008-07-03 11:03:00,3.34954,3.35128,3.33504,3.35128,12000000.0
2008-07-03 11:04:00,3.35152,3.3525,3.34427,3.3525,5260000.0
2008-07-03 11:05:00,3.35076,3.35663,3.34476,3.34476,7500000.0
2008-07-03 11:10:00,3.34772,3.34924,3.3391,3.34865,9380000.0
2008-07-03 11:11:00,3.35221,3.35269,3.34911,3.35162,5250000.0
2008-07-03 11:12:00,3.35051,3.35421,3.34457,3.34457,6760000.0
2008-07-03 11:13:00,3.34784,3.35251,3.34241,3.34241,8640000.0
2008-07-03 11:14:00,3.34972,3.35342,3.34457,3.35106,6760000.0
2008-07-03 11:15:00,3.35302,3.35302,3.35073,3.35112,3750000.0
2008-07-03 11:18:00,3.35243,3.35296,3.34224,3.35272,4890000.0
2008-07-03 11:19:00,3.34621,3.35232,3.3422,3.3508,4890000.0
2008-07-03 11:20:00,3.35158,3.35287,3.34187,3.35287,6770000.0
2008-07-03 11:21:00,3.34786,3.35284,3.34412,3.35284,6010000.0
2008-07-03 11:22:00,3.35006,3.35264,3.3457,3.35193,8650000.0
2008-07-03 11:24:00,3.34397,3.35346,3.34397,3.35121,5640000.0
2008-07-03 11:25:00,3.34701,3.35491,3.34355,3.3497,8640000.0
2008-07-03 11:26:00,3.34798,3.35329,3.34392,3.35329,7890000.0
2008-07-03 11:27:00,3.34689,3.35243,3.33912,3.35243,8250000.0
2008-07-03 11:28:00,3.35174,3.35347,3.34775,3.34819,7880000.0
2008-07-03 11:30:00,3.35182,3.35182,3.34143,3.34662,4880000.0
2008-07-03 11:31:00,3.35112,3.35138,3.34617,3.34943,6000000.0
2008-07-03 11:32:00,3.34935,3.35057,3.3395,3.3395,8630000.0
2008-07-03 11:33:00,3.34937,3.35265,3.3461,3.34952,7880000.0
2008-07-03 11:34:00,3.34385,3.35336,3.34385,3.35251,5630000.0
2008-07-03 11:35:00,3.35202,3.35289,3.3458,3.35178,6770000.0
2008-07-03 11:36:00,3.34901,3.35404,3.34901,3.354,7130000.0
2008-07-03 11:37:00,3.34821,3.3526,3.34114,3.3526,5260000.0
2008-07-03 11:38:00,3.34339,3.35092,3.34339,3.34693,6750000.0
2008-07-03 11:39:00,3.34834,3.35167,3.3416,3.34871,8250000.0
2008-07-03 11:40:00,3.35063,3.35142,3.34665,3.35141,6000000.0
2008-07-03 11:41:00,3.34616,3.35194,3.34022,3.34945,10130000.0
2008-07-03 11:42:00,3.34911,3.35033,3.33931,3.34295,5270000.0
2008-07-03 11:43:00,3.34303,3.34918,3.33912,3.34378,7510000.0
2008-07-03 11:45:00,3.35128,3.35128,3.34089,3.34916,4880000.0
2008-07-03 11:46:00,3.34686,3.35113,3.3415,3.34695,5260000.0
2008-07-03 11:47:00,3.35227,3.35333,3.34591,3.34618,8630000.0
2008-07-03 11:48:00,3.34349,3.34979,3.34255,3.3484,7900000.0
2008-07-03 11:49:00,3.34933,3.35174,3.33961,3.35174,11640000.0
2008-07-03 11:50:00,3.34353,3.35097,3.34008,3.35097,7130000.0
2008-07-03 11:51:00,3.35206,3.35344,3.34661,3.35216,7530000.0
2008-07-03 11:52:00,3.35159,3.35161,3.34439,3.35161,6000000.0
2008-07-03 11:54:00,3.35353,3.35519,3.3469,3.34758,6390000.0
2008-07-03 11:55:00,3.35307,3.35324,3.34441,3.34989,6380000.0
2008-07-03 11:56:00,3.35284,3.35571,3.34961,3.34961,5630000.0
2008-07-03 11:57:00,3.34963,3.35272,3.34751,3.34751,6380000.0
2008-07-03 11:58:00,3.34935,3.35726,3.34507,3.35184,9020000.0
2008-07-03 11:59:00,3.3546,3.35646,3.34986,3.35646,5630000.0
2008-07-03 12:00:00,3.35586,3.35634,3.35063,3.35265,10890000.0
2008-07-03 12:01:00,3.35663,3.35663,3.35353,3.35354,7880000.0
2008-07-03 12:02:00,3.35047,3.35465,3.34427,3.35465,7880000.0
2008-07-03 12:03:00,3.35605,3.35708,3.34861,3.35682,6380000.0
2008-07-03 12:04:00,3.35501,3.35501,3.34807,3.34807,6010000.0
2008-07-03 12:05:00,3.35,3.35586,3.35,3.35487,7140000.0
2008-07-03 12:06:00,3.34589,3.35614,3.34589,3.35232,7140000.0
2008-07-03 12:08:00,3.35554,3.35554,3.34946,3.35049,4510000.0
2008-07-03 12:09:00,3.35477,3.35646,3.35024,3.35615,8650000.0
2008-07-03 12:10:00,3.3512,3.35482,3.34944,3.35482,5260000.0
2008-07-03 12:12:00,3.35539,3.35539,3.34507,3.34909,6380000.0
2008-07-03 12:13:00,3.35103,3.35691,3.34702,3.35691,4890000.0
2008-07-03 12:14:00,3.35549,3.35621,3.34557,3.35326,7880000.0
2008-07-03 12:15:00,3.35282,3.35711,3.3507,3.3507,5630000.0
2008-07-03 12:17:00,3.34599,3.35558,3.34599,3.35482,7510000.0
2008-07-03 12:18:00,3.35429,3.35559,3.34382,3.34382,9750000.0
2008-07-03 12:20:00,3.34583,3.35699,3.34474,3.35329,11260000.0
2008-07-03 12:21:00,3.35497,3.35644,3.35305,3.35305,6030000.0
2008-07-03 12:22:00,3.34764,3.35631,3.34719,3.34719,9010000.0
2008-07-03 12:23:00,3.35043,3.35435,3.34688,3.35038,4520000.0
2008-07-03 12:24:00,3.34888,3.35587,3.34525,3.35029,6010000.0
2008-07-03 12:25:00,3.35426,3.35772,3.3485,3.35044,6750000.0
2008-07-03 12:26:00,3.35358,3.35502,3.34916,3.35299,9010000.0
2008-07-03 12:27:00,3.35448,3.35536,3.34902,3.35309,7510000.0
2008-07-03 12:28:00,3.34753,3.35599,3.34753,3.35254,10520000.0
2008-07-03 12:29:00,3.34811,3.35404,3.34769,3.35404,7510000.0
2008-07-03 12:30:00,3.34954,3.35467,3.34552,3.35319,6000000.0
2008-07-03 12:31:00,3.35335,3.35408,3.34629,3.35087,6380000.0
2008-07-03 12:32:00,3.35306,3.35411,3.34489,3.35084,6010000.0
2008-07-03 12:33:00,3.35283,3.35466,3.34241,3.35267,7890000.0
2008-07-03 12:34:00,3.35228,3.35293,3.34758,3.35293,5260000.0
2008-07-03 12:35:00,3.35109,3.35339,3.34252,3.34875,6020000.0
2008-07-03 12:36:00,3.35326,3.35363,3.34325,3.35206,6770000.0
2008-07-03 12:37:00,3.35159,3.35272,3.34707,3.35272,5630000.0
2008-07-03 12:38:00,3.34375,3.35337,3.34375,3.35098,6750000.0
2008-07-03 12:40:00,3.35342,3.35607,3.3442,3.35432,8640000.0
2008-07-03 12:41:00,3.3499,3.35322,3.34412,3.35281,7890000.0
2008-07-03 12:42:00,3.3476,3.35269,3.34231,3.35269,10130000.0
2008-07-03 12:45:00,3.35188,3.35345,3.34351,3.35164,15010000.0
2008-07-03 12:46:00,3.35101,3.35224,3.3446,3.34748,6380000.0
2008-07-03 12:47:00,3.35177,3.35274,3.34773,3.35113,6380000.0
2008-07-03 12:48:00,3.35025,3.35291,3.34146,3.35186,8250000.0
2008-07-03 12:50:00,3.35192,3.35304,3.34333,3.3529,6770000.0
2008-07-03 12:51:00,3.34747,3.35207,3.3471,3.35148,4890000.0
2008-07-03 12:52:00,3.35225,3.35286,3.34104,3.35126,6380000.0
2008-07-03 12:53:00,3.35094,3.35094,3.3402,3.34671,9380000.0
2008-07-03 12:54:00,3.35315,3.35375,3.34665,3.34958,9760000.0
2008-07-03 12:55:00,3.35099,3.35278,3.34306,3.35119,10130000.0
2008-07-03 12:56:00,3.3456,3.35362,3.3421,3.34877,7500000.0
2008-07-03 12:58:00,3.3513,3.3513,3.34271,3.3509,8630000.0
2008-07-03 12:59:00,3.34968,3.35465,3.34828,3.34871,10510000.0
2008-07-03 13:00:00,3.34571,3.3566,3.34501,3.3503,12390000.0
2008-07-03 13:02:00,3.35106,3.3531,3.34492,3.34492,4510000.0
2008-07-03 13:03:00,3.3475,3.35335,3.3475,3.35209,5630000.0
2008-07-03 13:04:00,3.34856,3.35531,3.34538,3.3536,8640000.0
2008-07-03 13:05:00,3.35147,3.35593,3.3471,3.3471,7140000.0
2008-07-03 13:06:00,3.34822,3.35309,3.3434,3.3434,5630000.0
2008-07-03 13:09:00,3.35263,3.35326,3.34732,3.34732,10510000.0
2008-07-03 13:10:00,3.34876,3.34876,3.34308,3.34308,6000000.0
2008-07-03 13:11:00,3.34708,3.349,3.34378,3.34852,5250000.0
2008-07-03 13:12:00,3.34477,3.34901,3.33912,3.34335,7500000.0
2008-07-03 13:13:00,3.34799,3.35014,3.34475,3.34509,6380000.0
2008-07-03 13:15:00,3.35025,3.35297,3.34351,3.35066,8270000.0
2008-07-03 13:16:00,3.34892,3.35185,3.34519,3.35048,7500000.0
2008-07-03 13:17:00,3.34742,3.35174,3.3418,3.35034,7880000.0
2008-07-03 13:18:00,3.34625,3.35332,3.34248,3.34701,6010000.0
2008-07-03 13:19:00,3.34594,3.34933,3.34394,3.34458,4890000.0
2008-07-03 13:20:00,3.34957,3.35038,3.34452,3.34452,6010000.0
2008-07-03 13:21:00,3.34624,3.35195,3.34064,3.3407,9770000.0
2008-07-03 13:22:00,3.34942,3.35083,3.34338,3.34452,8650000.0
2008-07-03 13:23:00,3.34787,3.34944,3.34437,3.34724,4510000.0
2008-07-03 13:24:00,3.35175,3.35179,3.34242,3.35081,5260000.0
2008-07-03 13:25:00,3.34765,3.35002,3.34639,3.3487,3750000.0
2008-07-03 13:26:00,3.34947,3.34947,3.33986,3.3409,6380000.0
2008-07-03 13:27:00,3.34852,3.34858,3.33773,3.33912,8630000.0
2008-07-03 13:28:00,3.34482,3.34898,3.34187,3.34802,6390000.0
2008-07-03 13:29:00,3.34855,3.34894,3.3415,3.34787,9000000.0
2008-07-03 13:30:00,3.3474,3.34963,3.33804,3.33909,9000000.0
2008-07-03 13:32:00,3.3493,3.3517,3.34624,3.35118,5250000.0
2008-07-03 13:33:00,3.35047,3.35197,3.34018,3.35197,7880000.0
2008-07-03 13:34:00,3.34338,3.3514,3.33943,3.34838,11260000.0
2008-07-03 13:35:00,3.35001,3.35502,3.34276,3.34776,9760000.0
2008-07-03 13:36:00,3.34647,3.35255,3.34647,3.34679,7510000.0
2008-07-03 13:37:00,3.35038,3.35184,3.34423,3.35184,4140000.0
2008-07-03 13:38:00,3.35007,3.35174,3.34431,3.35146,8250000.0
2008-07-03 13:39:00,3.34286,3.35252,3.34286,3.34368,4880000.0
2008-07-03 13:40:00,3.34988,3.34988,3.34057,3.34899,7500000.0
2008-07-03 13:41:00,3.34968,3.35187,3.34319,3.34775,6380000.0
2008-07-03 13:42:00,3.35124,3.35124,3.33859,3.34959,7510000.0
2008-07-03 13:43:00,3.34862,3.3499,3.34154,3.34511,8630000.0
2008-07-03 13:44:00,3.34989,3.3531,3.34623,3.34973,10500000.0
2008-07-03 13:45:00,3.34398,3.35264,3.34398,3.34823,3010000.0
2008-07-03 13:46:00,3.34696,3.35052,3.34568,3.34669,4890000.0
2008-07-03 13:47:00,3.34915,3.34964,3.34201,3.34201,4500000.0
2008-07-03 13:48:00,3.34882,3.35132,3.34216,3.34863,6390000.0
2008-07-03 13:49:00,3.34928,3.34928,3.33731,3.34055,6390000.0
2008-07-03 13:50:00,3.34775,3.34874,3.34148,3.34322,6760000.0
2008-07-03 13:51:00,3.34597,3.35217,3.34396,3.35034,10900000.0
2008-07-03 13:52:00,3.34036,3.34932,3.33952,3.34932,6020000.0
2008-07-03 13:53:00,3.34538,3.35197,3.34069,3.34395,8630000.0
2008-07-03 13:54:00,3.3445,3.3491,3.33953,3.34869,7500000.0
2008-07-03 13:55:00,3.3475,3.34953,3.34428,3.34769,6750000.0
2008-07-03 13:56:00,3.34118,3.3493,3.34118,3.34816,9750000.0
2008-07-03 13:58:00,3.34769,3.34912,3.34226,3.34677,9010000.0
2008-07-03 13:59:00,3.34554,3.35225,3.34346,3.3476,6760000.0
2008-07-03 14:00:00,3.34496,3.35234,3.34496,3.34776,7900000.0
2008-07-03 14:01:00,3.3485,3.34886,3.34311,3.34769,5630000.0
2008-07-03 14:02:00,3.34615,3.34809,3.34087,3.34087,7500000.0
2008-07-03 14:03:00,3.34779,3.34779,3.34163,3.34723,9010000.0
2008-07-03 14:04:00,3.34683,3.34683,3.33278,3.33814,14280000.0
2008-07-03 14:05:00,3.33411,3.34525,3.33312,3.3406,7500000.0
2008-07-03 14:06:00,3.34613,3.34613,3.33384,3.33476,5250000.0
2008-07-03 14:08:00,3.34553,3.3471,3.34171,3.34621,5250000.0
2008-07-03 14:09:00,3.34702,3.34787,3.33596,3.34787,11630000.0
2008-07-03 14:11:00,3.34541,3.34541,3.33888,3.34053,5250000.0
2008-07-03 14:12:00,3.34365,3.34387,3.33273,3.3396,9000000.0
2008-07-03 14:13:00,3.33878,3.34585,3.33593,3.3445,10500000.0
2008-07-03 14:14:00,3.34136,3.34688,3.33935,3.34405,8250000.0
2008-07-03 14:15:00,3.33972,3.34448,3.33374,3.34448,9390000.0
2008-07-03 14:16:00,3.34373,3.34439,3.33868,3.33978,5630000.0
2008-07-03 14:17:00,3.34624,3.35097,3.33819,3.33819,6010000.0
2008-07-03 14:18:00,3.34232,3.34795,3.33531,3.34407,6000000.0
2008-07-03 14:19:00,3.34149,3.3457,3.33502,3.34231,5630000.0
2008-07-03 14:20:00,3.34386,3.34586,3.3359,3.34419,6760000.0
2008-07-03 14:21:00,3.34482,3.34486,3.33528,3.34027,9010000.0
2008-07-03 14:22:00,3.34441,3.34575,3.33889,3.33889,5630000.0
2008-07-03 14:23:00,3.34449,3.34449,3.33388,3.33851,7880000.0
2008-07-03 14:24:00,3.33925,3.34387,3.33854,3.33876,5630000.0
2008-07-03 14:25:00,3.33798,3.3433,3.33527,3.33673,5250000.0
2008-07-03 14:26:00,3.33662,3.3425,3.33284,3.33499,8640000.0
2008-07-03 14:27:00,3.33821,3.33896,3.32765,3.33751,11260000.0
2008-07-03 14:28:00,3.33714,3.34047,3.33022,3.33887,7510000.0
2008-07-03 14:29:00,3.33859,3.34063,3.33476,3.33476,7130000.0
2008-07-03 14:30:00,3.3367,3.34078,3.33158,3.33569,12020000.0
2008-07-03 14:31:00,3.33739,3.34082,3.33515,3.33918,6760000.0
2008-07-03 14:32:00,3.34207,3.34207,3.33405,3.34069,7130000.0
2008-07-03 14:33:00,3.34183,3.34235,3.33402,3.33832,6000000.0
2008-07-03 14:34:00,3.33727,3.34511,3.33703,3.34117,11250000.0
2008-07-03 14:35:00,3.34135,3.34188,3.33641,3.34188,3750000.0
2008-07-03 14:36:00,3.33672,3.34152,3.33672,3.34152,1500000.0
2008-07-03 14:37:00,3.33997,3.34339,3.33328,3.3404,3750000.0
2008-07-03 14:38:00,3.337,3.3416,3.33312,3.33635,6750000.0
2008-07-03 14:39:00,3.33837,3.34168,3.33837,3.34168,1500000.0
2008-07-03 14:40:00,3.34222,3.34222,3.33286,3.34093,5250000.0
2008-07-03 14:41:00,3.34172,3.34209,3.3307,3.3417,4890000.0
2008-07-03 14:42:00,3.3372,3.34114,3.33052,3.33427,5630000.0
2008-07-03 14:43:00,3.34294,3.34578,3.33388,3.33816,6000000.0
2008-07-03 14:44:00,3.33982,3.34339,3.3378,3.34092,8630000.0
2008-07-03 14:45:00,3.33832,3.34366,3.33383,3.33758,8250000.0
2008-07-03 14:46:00,3.34264,3.34275,3.33645,3.34199,7880000.0
2008-07-03 14:47:00,3.34023,3.34282,3.3365,3.3413,6750000.0
2008-07-03 14:48:00,3.34199,3.34337,3.33593,3.3426,6000000.0
2008-07-03 14:49:00,3.34039,3.34039,3.33729,3.33729,1500000.0
2008-07-03 14:50:00,3.34265,3.34395,3.33486,3.34281,8640000.0
2008-07-03 14:51:00,3.34352,3.34352,3.33773,3.34105,4510000.0
2008-07-03 14:52:00,3.33458,3.34014,3.33319,3.3371,7510000.0
2008-07-03 14:53:00,3.34008,3.34108,3.33354,3.33946,11260000.0
2008-07-03 14:54:00,3.33395,3.34076,3.3305,3.34057,8260000.0
2008-07-03 14:55:00,3.33693,3.34089,3.33101,3.33976,5260000.0
2008-07-03 14:56:00,3.33942,3.33942,3.32837,3.33607,9000000.0
2008-07-03 14:57:00,3.33073,3.34071,3.33073,3.34071,6750000.0
2008-07-03 14:58:00,3.3396,3.34036,3.33244,3.33994,4140000.0
2008-07-03 14:59:00,3.3381,3.34014,3.33299,3.33978,7510000.0
2008-07-03 15:00:00,3.34144,3.34171,3.33014,3.34057,13890000.0
2008-07-03 15:01:00,3.34097,3.34214,3.33276,3.33924,12010000.0
2008-07-03 15:03:00,3.33303,3.33815,3.32718,3.33815,9390000.0
2008-07-03 15:04:00,3.3392,3.34034,3.3354,3.33988,6000000.0
2008-07-03 15:05:00,3.33458,3.34151,3.33172,3.33882,5630000.0
2008-07-03 15:06:00,3.33754,3.33849,3.32803,3.3378,7130000.0
2008-07-03 15:07:00,3.34008,3.34008,3.32928,3.32928,6380000.0
2008-07-03 15:08:00,3.33349,3.33758,3.33123,3.33295,12760000.0
2008-07-03 15:09:00,3.33639,3.33858,3.32775,3.3286,8630000.0
2008-07-03 15:10:00,3.33127,3.34251,3.33127,3.33984,10880000.0
2008-07-03 15:11:00,3.33388,3.33635,3.32652,3.33509,8260000.0
2008-07-03 15:12:00,3.33599,3.33654,3.32538,3.33654,13130000.0
2008-07-03 15:13:00,3.32958,3.33838,3.32833,3.33365,9750000.0
2008-07-03 15:14:00,3.33683,3.33755,3.32486,3.33417,10140000.0
2008-07-03 15:15:00,3.33502,3.33695,3.32781,3.33502,6750000.0
2008-07-03 15:16:00,3.33116,3.33567,3.32598,3.33567,5250000.0
2008-07-03 15:17:00,3.33562,3.33562,3.32455,3.3286,9400000.0
2008-07-03 15:18:00,3.32645,3.33661,3.32645,3.33409,7130000.0
2008-07-03 15:19:00,3.33532,3.3366,3.32693,3.33207,7880000.0
2008-07-03 15:20:00,3.33018,3.33641,3.32584,3.33079,4510000.0
2008-07-03 15:21:00,3.33582,3.33582,3.32794,3.33552,4880000.0
2008-07-03 15:22:00,3.33526,3.33534,3.32738,3.32738,4500000.0
2008-07-03 15:23:00,3.33447,3.33645,3.33006,3.33078,8250000.0
2008-07-03 15:24:00,3.32937,3.33519,3.32839,3.33519,5250000.0
2008-07-03 15:25:00,3.32466,3.33706,3.32466,3.33121,6760000.0
2008-07-03 15:26:00,3.32888,3.33394,3.32888,3.33219,4880000.0
2008-07-03 15:27:00,3.32797,3.33358,3.32198,3.33249,8250000.0
2008-07-03 15:28:00,3.32231,3.33379,3.32231,3.33285,7510000.0
2008-07-03 15:29:00,3.33317,3.33378,3.32503,3.33228,18770000.0
2008-07-03 15:30:00,3.33015,3.33571,3.32604,3.32992,5630000.0
2008-07-03 15:31:00,3.33293,3.33869,3.32807,3.32807,5250000.0
2008-07-03 15:33:00,3.33357,3.33404,3.32848,3.32848,3390000.0
2008-07-03 15:34:00,3.33344,3.33421,3.32804,3.32859,4880000.0
2008-07-03 15:35:00,3.33489,3.33575,3.32644,3.33199,6000000.0
2008-07-03 15:36:00,3.33442,3.33639,3.33011,3.33165,6750000.0
2008-07-03 15:37:00,3.33065,3.3356,3.32923,3.32923,7880000.0
2008-07-03 15:38:00,3.32943,3.33502,3.32943,3.33325,6760000.0
2008-07-03 15:39:00,3.33234,3.33545,3.32965,3.33502,8260000.0
2008-07-03 15:40:00,3.33072,3.33402,3.33072,3.33402,2250000.0
2008-07-03 15:41:00,3.33053,3.33365,3.32794,3.32976,5250000.0
2008-07-03 15:42:00,3.33108,3.33561,3.33093,3.33093,2250000.0
2008-07-03 15:43:00,3.33001,3.3354,3.33001,3.33102,3750000.0
2008-07-03 15:45:00,3.33475,3.33536,3.32563,3.33488,4880000.0
2008-07-03 15:46:00,3.33575,3.33629,3.3333,3.33533,5260000.0
2008-07-03 15:47:00,3.33177,3.33458,3.33048,3.33458,3760000.0
2008-07-03 15:48:00,3.32513,3.33563,3.32513,3.33435,6000000.0
2008-07-03 15:49:00,3.33445,3.3388,3.32654,3.33748,7880000.0
2008-07-03 15:50:00,3.33818,3.33818,3.32905,3.3349,5250000.0
2008-07-03 15:51:00,3.33786,3.3403,3.33024,3.33385,7500000.0
2008-07-03 15:52:00,3.33431,3.33659,3.33172,3.33659,3380000.0
2008-07-03 15:53:00,3.33257,3.33687,3.32735,3.33401,10890000.0
2008-07-03 15:54:00,3.33766,3.33877,3.33128,3.33128,4510000.0
2008-07-03 15:55:00,3.33392,3.33627,3.32996,3.33272,7880000.0
2008-07-03 15:56:00,3.33426,3.33561,3.32495,3.32582,9020000.0
2008-07-03 15:57:00,3.33092,3.33612,3.33092,3.33612,5250000.0
2008-07-03 15:58:00,3.33728,3.33898,3.32818,3.33433,10130000.0
2008-07-03 15:59:00,3.33655,3.33655,3.32699,3.33128,9010000.0
2008-07-03 16:00:00,3.33765,3.3379,3.33179,3.332,13510000.0
2008-07-03 16:01:00,3.33534,3.33603,3.32615,3.33214,11250000.0
2008-07-03 16:02:00,3.33199,3.33694,3.32734,3.33273,7880000.0
2008-07-03 16:03:00,3.33365,3.34008,3.33261,3.33721,8250000.0
2008-07-03 16:04:00,3.33365,3.33741,3.32809,3.33201,6000000.0
2008-07-03 16:05:00,3.33383,3.34224,3.33094,3.33109,11630000.0
2008-07-03 16:06:00,3.32777,3.33853,3.32777,3.33356,11640000.0
2008-07-03 16:07:00,3.3342,3.33708,3.32792,3.33484,7510000.0
2008-07-03 16:08:00,3.33521,3.33521,3.32972,3.33431,7500000.0
2008-07-03 16:09:00,3.33406,3.33552,3.32606,3.33469,7500000.0
2008-07-03 16:10:00,3.33661,3.33661,3.32885,3.33367,10130000.0
2008-07-03 16:12:00,3.33716,3.33716,3.32995,3.32995,6000000.0
2008-07-03 16:13:00,3.33534,3.33688,3.33006,3.33143,8630000.0
2008-07-03 16:14:00,3.33404,3.33565,3.32592,3.32665,6010000.0
2008-07-03 16:15:00,3.33579,3.33622,3.32752,3.33622,9750000.0
2008-07-03 16:16:00,3.33409,3.33512,3.32888,3.32888,5250000.0
2008-07-03 16:17:00,3.33492,3.3358,3.33359,3.3358,6760000.0
2008-07-03 16:21:00,3.33449,3.33461,3.32954,3.33461,7130000.0
2008-07-03 16:22:00,3.32735,3.33343,3.32319,3.33343,6000000.0
2008-07-03 16:23:00,3.33365,3.33519,3.32917,3.32924,9010000.0
2008-07-03 16:26:00,3.33205,3.33344,3.32446,3.33344,5250000.0
2008-07-03 16:28:00,3.3311,3.33447,3.32469,3.32469,5250000.0
2008-07-03 16:29:00,3.32796,3.33331,3.3232,3.33331,3380000.0
2008-07-03 16:30:00,3.33302,3.33302,3.32569,3.32569,11630000.0
2008-07-03 16:31:00,3.33262,3.33535,3.32661,3.32661,5260000.0
2008-07-03 16:32:00,3.32918,3.33297,3.32721,3.33157,6760000.0
2008-07-03 16:33:00,3.33226,3.33296,3.32737,3.32737,4880000.0
2008-07-03 16:35:00,3.33258,3.33288,3.32741,3.33223,5630000.0
2008-07-03 16:36:00,3.32879,3.33142,3.32342,3.33134,5250000.0
2008-07-03 16:37:00,3.33332,3.33505,3.32899,3.33227,7510000.0
2008-07-03 16:38:00,3.33191,3.3333,3.32956,3.33086,4880000.0
2008-07-03 16:39:00,3.32305,3.33299,3.32305,3.33201,5630000.0
2008-07-03 16:40:00,3.3317,3.33247,3.32296,3.33183,6010000.0
2008-07-03 16:41:00,3.33162,3.33162,3.32291,3.32773,4140000.0
2008-07-03 16:42:00,3.33043,3.331,3.31952,3.331,4880000.0
2008-07-03 16:43:00,3.32614,3.3311,3.32069,3.32069,7510000.0
2008-07-03 16:44:00,3.33103,3.33113,3.32551,3.32629,4890000.0
2008-07-03 16:45:00,3.32992,3.32992,3.31823,3.32733,12010000.0
2008-07-03 16:47:00,3.32477,3.32868,3.32477,3.32709,7510000.0
2008-07-03 16:48:00,3.32987,3.33006,3.32514,3.32879,5250000.0
2008-07-03 16:49:00,3.32711,3.32935,3.31987,3.32466,6750000.0
2008-07-03 16:50:00,3.32952,3.32994,3.31993,3.32431,5250000.0
2008-07-03 16:51:00,3.32955,3.33001,3.32045,3.3299,6750000.0
2008-07-03 16:52:00,3.32609,3.33388,3.32235,3.32235,6000000.0
2008-07-03 16:54:00,3.3263,3.33372,3.32514,3.33079,7880000.0
2008-07-03 16:55:00,3.32704,3.33065,3.32553,3.32952,7500000.0
2008-07-03 16:56:00,3.32994,3.33068,3.32097,3.32997,5630000.0
2008-07-03 16:57:00,3.32912,3.33091,3.32092,3.32877,8630000.0
2008-07-03 16:59:00,3.33098,3.3333,3.32161,3.32161,15760000.0
2008-07-03 17:00:00,3.33064,3.33064,3.32043,3.32898,7130000.0
2008-07-03 17:01:00,3.32931,3.32931,3.32313,3.3284,5250000.0
2008-07-03 17:02:00,3.32903,3.32904,3.32349,3.32471,6380000.0
2008-07-03 17:04:00,3.3294,3.33017,3.32077,3.32077,4510000.0
2008-07-03 17:05:00,3.33062,3.33203,3.32487,3.32516,6760000.0
2008-07-03 17:06:00,3.33012,3.33012,3.32776,3.328,3750000.0
2008-07-03 17:09:00,3.32919,3.33146,3.32122,3.33062,7130000.0
2008-07-03 17:10:00,3.32986,3.32986,3.32414,3.32465,7880000.0
2008-07-03 17:11:00,3.32501,3.32879,3.32129,3.32862,4880000.0
2008-07-03 17:12:00,3.32806,3.32935,3.32428,3.32537,6760000.0
2008-07-03 17:13:00,3.32092,3.32974,3.32092,3.32862,4890000.0
2008-07-03 17:14:00,3.32656,3.33078,3.32091,3.32887,7500000.0
2008-07-03 17:15:00,3.32838,3.33102,3.3257,3.32682,6380000.0
2008-07-03 17:16:00,3.32473,3.33216,3.32473,3.32698,7140000.0
2008-07-03 17:17:00,3.32369,3.3302,3.3207,3.32439,6750000.0
2008-07-03 17:18:00,3.32427,3.32895,3.32351,3.32454,3010000.0
2008-07-03 17:19:00,3.32523,3.3297,3.31844,3.32202,14260000.0
2008-07-03 17:20:00,3.32706,3.32706,3.32289,3.32624,7130000.0
2008-07-03 17:21:00,3.32805,3.32805,3.31866,3.32733,6010000.0
2008-07-03 17:22:00,3.32818,3.32818,3.3221,3.32763,3380000.0
2008-07-03 17:23:00,3.32813,3.32813,3.31784,3.32395,6000000.0
2008-07-03 17:25:00,3.32789,3.32793,3.31946,3.32179,6010000.0
2008-07-03 17:26:00,3.32584,3.3287,3.31857,3.32765,12010000.0
2008-07-03 17:27:00,3.3215,3.32715,3.3182,3.32179,10140000.0
2008-07-03 17:28:00,3.328,3.33062,3.3194,3.32405,5630000.0
2008-07-03 17:29:00,3.32102,3.32811,3.32102,3.32811,4140000.0
2008-07-03 17:30:00,3.32707,3.32707,3.31611,3.32299,10150000.0
2008-07-03 17:33:00,3.32758,3.32772,3.31788,3.32538,5250000.0
2008-07-03 17:34:00,3.32695,3.32765,3.3245,3.32765,3750000.0
2008-07-03 17:35:00,3.3185,3.3283,3.3185,3.3275,8630000.0
2008-07-03 17:37:00,3.32384,3.32939,3.32182,3.32752,6750000.0
2008-07-03 17:38:00,3.32285,3.32754,3.31759,3.32411,7130000.0
2008-07-03 17:40:00,3.32878,3.32937,3.32195,3.32865,7510000.0
2008-07-03 17:41:00,3.32718,3.32991,3.31946,3.32709,13140000.0
2008-07-03 17:42:00,3.32238,3.32714,3.32193,3.32714,4880000.0
2008-07-03 17:43:00,3.32593,3.32593,3.3151,3.32437,8630000.0
2008-07-03 17:44:00,3.32317,3.3279,3.32264,3.32667,7880000.0
2008-07-03 17:45:00,3.32297,3.32886,3.31881,3.32348,13890000.0
2008-07-03 17:46:00,3.32445,3.32743,3.31761,3.3267,12010000.0
2008-07-03 17:47:00,3.322,3.326,3.31848,3.32251,7130000.0
2008-07-03 17:48:00,3.32427,3.32807,3.31788,3.326,10130000.0
2008-07-03 17:49:00,3.32211,3.32741,3.31491,3.32741,7890000.0
2008-07-03 17:50:00,3.32881,3.33002,3.31926,3.32885,8260000.0
2008-07-03 17:51:00,3.32909,3.32909,3.31634,3.31751,4880000.0
2008-07-03 17:53:00,3.33022,3.33022,3.32034,3.3209,6000000.0
2008-07-03 17:54:00,3.32378,3.33,3.31953,3.32378,9000000.0
2008-07-03 17:58:00,3.32354,3.32886,3.31922,3.32862,7130000.0
2008-07-03 17:59:00,3.32712,3.32923,3.32314,3.32761,7890000.0
2008-07-03 18:00:00,3.32783,3.32783,3.31736,3.31736,9760000.0
2008-07-03 18:01:00,3.3163,3.32592,3.3142,3.32553,9760000.0
2008-07-03 18:02:00,3.32542,3.32762,3.31822,3.32602,9390000.0
2008-07-03 18:04:00,3.3276,3.3282,3.31864,3.32698,9380000.0
2008-07-03 18:06:00,3.32355,3.3302,3.32031,3.32832,4510000.0
2008-07-03 18:07:00,3.32258,3.32665,3.32086,3.32135,7130000.0
2008-07-03 18:08:00,3.32533,3.32818,3.32186,3.32697,8640000.0
2008-07-03 18:10:00,3.32657,3.32657,3.3188,3.32465,9380000.0
2008-07-03 18:11:00,3.31644,3.32406,3.31578,3.32313,9000000.0
2008-07-03 18:12:00,3.32483,3.32815,3.31945,3.32272,9760000.0
2008-07-03 18:13:00,3.32235,3.32903,3.31963,3.32624,10530000.0
2008-07-03 18:14:00,3.32511,3.33354,3.32065,3.32065,9390000.0
2008-07-03 18:15:00,3.33,3.33177,3.32459,3.32753,11630000.0
2008-07-03 18:16:00,3.32963,3.33187,3.31943,3.31943,6020000.0
2008-07-03 18:18:00,3.32924,3.33167,3.32265,3.32471,8630000.0
2008-07-03 18:19:00,3.33033,3.33101,3.32452,3.32452,6750000.0
2008-07-03 18:24:00,3.32506,3.33313,3.32184,3.32864,5250000.0
2008-07-03 18:25:00,3.32783,3.32783,3.31775,3.32781,6000000.0
2008-07-03 18:26:00,3.32848,3.32848,3.32499,3.32499,4880000.0
2008-07-03 18:29:00,3.32835,3.32927,3.31744,3.3266,9380000.0
2008-07-03 18:30:00,3.32857,3.32932,3.31982,3.31982,9760000.0
2008-07-03 18:32:00,3.32687,3.32859,3.31811,3.31954,5250000.0
2008-07-03 18:36:00,3.32618,3.32618,3.31667,3.32391,4880000.0
2008-07-03 18:39:00,3.3267,3.32964,3.32033,3.32506,9000000.0
2008-07-03 18:40:00,3.32478,3.33077,3.32011,3.32454,9010000.0
2008-07-03 18:43:00,3.32807,3.32938,3.32068,3.32938,7880000.0
2008-07-03 18:45:00,3.31853,3.32987,3.31853,3.32928,8260000.0
2008-07-03 18:46:00,3.32864,3.32864,3.32135,3.32718,9000000.0
2008-07-03 18:50:00,3.32692,3.32889,3.31852,3.32258,12380000.0
2008-07-03 18:51:00,3.32324,3.32967,3.3194,3.32543,7880000.0
2008-07-03 19:00:00,3.32681,3.32911,3.32481,3.32556,5270000.0
2008-07-03 19:01:00,3.32442,3.32854,3.32257,3.32854,5260000.0
2008-07-03 19:03:00,3.32363,3.32923,3.3231,3.32729,8260000.0
2008-07-03 19:04:00,3.32818,3.32818,3.32178,3.32696,4890000.0
2008-07-03 19:05:00,3.32161,3.32929,3.32161,3.32319,5630000.0
2008-07-03 19:06:00,3.32689,3.32708,3.32131,3.32708,5260000.0
2008-07-03 19:10:00,3.32501,3.32881,3.32391,3.32392,3380000.0
2008-07-03 19:11:00,3.32767,3.3282,3.31688,3.31821,12780000.0
2008-07-03 19:15:00,3.32767,3.32982,3.31808,3.31808,13130000.0
2008-07-03 19:16:00,3.32702,3.32778,3.31663,3.31726,4130000.0
2008-07-03 19:17:00,3.32662,3.32757,3.31812,3.32532,7130000.0
2008-07-03 19:21:00,3.32784,3.32784,3.3165,3.32523,7500000.0
2008-07-03 19:22:00,3.32795,3.32795,3.32708,3.32708,1500000.0
2008-07-03 19:26:00,3.32693,3.32693,3.31563,3.32129,7880000.0
2008-07-03 19:27:00,3.32609,3.3275,3.32609,3.32749,3380000.0
2008-07-03 19:29:00,3.32179,3.32795,3.32179,3.32496,5250000.0
2008-07-03 19:30:00,3.32572,3.32755,3.31775,3.3222,6750000.0
2008-07-03 19:45:00,3.32598,3.32911,3.31922,3.32333,6380000.0
2008-07-03 19:49:00,3.32654,3.32681,3.32654,3.32681,760000.0
2008-07-03 19:51:00,3.32612,3.32612,3.32612,3.32612,750000.0
2008-07-03 19:52:00,3.32487,3.32721,3.32256,3.32661,5640000.0
2008-07-03 19:56:00,3.32292,3.327,3.31751,3.32459,6380000.0
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 20:30:00,3.32822,3.32822,3.32379,3.32379,760000.0
2008-07-03 20:33:00,3.32225,3.32666,3.32225,3.32666,760000.0
2008-07-03 20:45:00,3.32902,3.32902,3.32459,3.32459,760000.0
2008-07-03 21:00:00,3.32459,3.32902,3.32459,3.32902,760000.0
2008-07-03 21:02:00,3.32251,3.32744,3.31585,3.32659,5260000.0
2008-07-03 21:15:00,3.32429,3.32872,3.32429,3.32872,760000.0
2008-07-03 21:18:00,3.32274,3.32726,3.3198,3.3198,6020000.0
2008-07-03 21:30:00,3.32479,3.32922,3.32479,3.32922,760000.0
2008-07-03 21:40:00,3.32384,3.32802,3.31803,3.31803,6390000.0
2008-07-03 21:42:00,3.31753,3.32448,3.31753,3.32448,2250000.0
2008-07-03 21:43:00,3.32669,3.32694,3.31745,3.32232,3750000.0
2008-07-03 21:45:00,3.31912,3.32868,3.31912,3.32868,3380000.0
2008-07-03 21:46:00,3.32689,3.32759,3.31828,3.31828,5260000.0
2008-07-03 22:00:00,3.32822,3.32822,3.32379,3.32379,760000.0
2008-07-03 22:15:00,3.32832,3.32832,3.32389,3.32389,760000.0
2008-07-03 22:26:00,3.32078,3.32557,3.31716,3.32557,4130000.0
2008-07-03 22:27:00,3.32151,3.32718,3.31922,3.3234,4140000.0
2008-07-03 22:28:00,3.32664,3.32756,3.31696,3.317,6390000.0
2008-07-03 22:29:00,3.32474,3.32745,3.31692,3.3224,8270000.0
2008-07-03 22:30:00,3.32262,3.33359,3.32262,3.32801,5260000.0
2008-07-03 22:35:00,3.31642,3.32729,3.31642,3.32729,1130000.0
2008-07-03 22:36:00,3.32279,3.32722,3.32279,3.32722,1130000.0
2008-07-03 22:38:00,3.32612,3.32612,3.32169,3.32169,760000.0
2008-07-03 22:44:00,3.31763,3.32789,3.31763,3.32208,7140000.0
2008-07-03 22:45:00,3.32493,3.32493,3.32493,3.32493,1130000.0
2008-07-03 22:54:00,3.32179,3.32179,3.32179,3.32179,760000.0
2008-07-03 22:55:00,3.32169,3.32612,3.32169,3.32612,760000.0
2008-07-03 23:00:00,3.32632,3.33015,3.32533,3.32672,1890000.0
2008-07-03 23:10:00,3.32128,3.32722,3.31482,3.31833,7530000.0
2008-07-03 23:14:00,3.31529,3.32598,3.31359,3.32012,6400000.0
2008-07-03 23:15:00,3.32819,3.32962,3.32819,3.32962,1500000.0
2008-07-03 23:18:00,3.32618,3.32618,3.32173,3.32173,760000.0
2008-07-03 23:30:00,3.32529,3.32972,3.32529,3.32972,760000.0
2008-07-03 23:38:00,3.32822,3.32822,3.32307,3.32573,3010000.0
2008-07-03 23:45:00,3.33072,3.33072,3.32629,3.32629,760000.0
2008-07-03 23:58:00,3.3281,3.3281,3.32351,3.32351,760000.0
2008-07-04 00:00:00,3.32942,3.32942,3.32917,3.32917,760000.0
2008-07-04 00:01:00,3.30552,3.31599,3.30552,3.31599,760000.0
2008-07-04 00:02:00,3.31344,3.31344,3.31344,3.31344,380000.0
2008-07-04 00:03:00,3.31279,3.31722,3.31279,3.31722,1130000.0
2008-07-04 00:04:00,3.31627,3.31716,3.30584,3.30584,2650000.0
2008-07-04 00:07:00,3.31672,3.31672,3.31229,3.31229,760000.0
2008-07-04 00:10:00,3.31189,3.31632,3.31189,3.31632,760000.0
2008-07-04 00:13:00,3.31284,3.31284,3.31284,3.31284,1130000.0
2008-07-04 00:14:00,3.30692,3.31632,3.30692,3.31152,5290000.0
2008-07-04 00:15:00,3.32453,3.32453,3.32453,3.32453,380000.0
2008-07-04 00:18:00,3.31189,3.31189,3.31189,3.31189,380000.0
2008-07-04 00:19:00,3.31612,3.31612,3.31169,3.31169,760000.0
2008-07-04 00:22:00,3.31612,3.31612,3.31169,3.31169,760000.0
2008-07-04 00:24:00,3.31327,3.32229,3.31327,3.32131,1880000.0
2008-07-04 00:25:00,3.32038,3.32038,3.31758,3.31944,2250000.0
2008-07-04 00:26:00,3.31083,3.31537,3.31083,3.31537,1130000.0
2008-07-04 00:27:00,3.32175,3.32663,3.32094,3.32275,5260000.0
2008-07-04 00:28:00,3.31567,3.31656,3.30524,3.30524,4880000.0
2008-07-04 00:30:00,3.32982,3.32982,3.32539,3.32539,760000.0
2008-07-04 00:33:00,3.30732,3.31672,3.30732,3.31192,7140000.0
2008-07-04 00:34:00,3.30692,3.30692,3.30692,3.30692,380000.0
2008-07-04 00:36:00,3.31189,3.31632,3.31189,3.31632,760000.0
2008-07-04 00:37:00,3.31632,3.31632,3.31189,3.31189,760000.0
2008-07-04 00:39:00,3.31419,3.31419,3.31419,3.31419,750000.0
2008-07-04 00:40:00,3.31229,3.31672,3.31229,3.31672,1500000.0
2008-07-04 00:42:00,3.31692,3.31692,3.31249,3.31249,760000.0
2008-07-04 00:45:00,3.3272,3.3272,3.31744,3.31744,1890000.0
2008-07-04 00:46:00,3.31249,3.31692,3.31249,3.31692,1130000.0
2008-07-04 00:49:00,3.31653,3.31653,3.3119,3.31581,2260000.0
2008-07-04 00:51:00,3.30712,3.31652,3.30712,3.31172,7510000.0
2008-07-04 00:52:00,3.31489,3.31489,3.30692,3.30692,1500000.0
2008-07-04 00:53:00,3.31652,3.31652,3.31509,3.31509,1130000.0
2008-07-04 00:55:00,3.31672,3.31672,3.31672,3.31672,380000.0
2008-07-04 00:56:00,3.31189,3.31632,3.31189,3.31632,1140000.0
2008-07-04 00:58:00,3.31193,3.31374,3.31193,3.31374,1130000.0
2008-07-04 00:59:00,3.30752,3.31692,3.30752,3.31212,6400000.0
2008-07-04 01:00:00,3.32473,3.32473,3.32473,3.32473,380000.0
2008-07-04 01:01:00,3.31647,3.31647,3.31579,3.31579,1130000.0
2008-07-04 01:02:00,3.31212,3.31692,3.31212,3.31692,1130000.0
2008-07-04 01:06:00,3.31229,3.31672,3.31229,3.31672,760000.0
2008-07-04 01:08:00,3.30752,3.31692,3.30752,3.31212,5660000.0
2008-07-04 01:11:00,3.31279,3.31722,3.31279,3.31722,760000.0
2008-07-04 01:15:00,3.32609,3.33052,3.32609,3.33052,760000.0
2008-07-04 01:18:00,3.31692,3.31692,3.31249,3.31249,760000.0
2008-07-04 01:30:00,3.32688,3.32952,3.32012,3.32423,3030000.0
2008-07-04 01:31:00,3.31885,3.3272,3.31885,3.3272,1900000.0
2008-07-04 01:37:00,3.32492,3.32527,3.31898,3.32527,2640000.0
2008-07-04 01:38:00,3.31771,3.32863,3.31641,3.32382,7510000.0
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 02:30:00,3.33142,3.33142,3.32202,3.32613,7520000.0
2008-07-04 02:42:00,3.31379,3.31781,3.30882,3.31314,3760000.0
2008-07-04 02:45:00,3.33076,3.33142,3.32202,3.32613,6010000.0
2008-07-04 02:53:00,3.31313,3.31862,3.30922,3.31862,3750000.0
2008-07-04 02:54:00,3.31764,3.32661,3.31711,3.31711,3760000.0
2008-07-04 02:55:00,3.32097,3.32691,3.3169,3.32536,7880000.0
2008-07-04 03:00:00,3.32758,3.33022,3.32082,3.32493,6770000.0
2008-07-04 03:13:00,3.31489,3.31932,3.31489,3.31932,760000.0
2008-07-04 03:15:00,3.33118,3.3317,3.32182,3.32979,11260000.0
2008-07-04 03:18:00,3.31718,3.31855,3.30922,3.31487,6750000.0
2008-07-04 03:23:00,3.31836,3.31912,3.31383,3.31836,4140000.0
2008-07-04 03:28:00,3.31932,3.31932,3.31864,3.31864,1500000.0
2008-07-04 03:30:00,3.32357,3.32637,3.31368,3.31368,7130000.0
2008-07-04 03:34:00,3.31664,3.31992,3.31664,3.31992,3010000.0
2008-07-04 03:36:00,3.31952,3.31952,3.31509,3.31509,760000.0
2008-07-04 03:38:00,3.31843,3.31843,3.31498,3.31498,1130000.0
2008-07-04 03:40:00,3.31992,3.32015,3.31463,3.31463,2250000.0
2008-07-04 03:45:00,3.3267,3.3267,3.31941,3.31941,760000.0
2008-07-04 03:47:00,3.31972,3.31972,3.31529,3.31529,760000.0
2008-07-04 03:49:00,3.31992,3.31992,3.31549,3.31549,760000.0
2008-07-04 03:52:00,3.31957,3.32036,3.31092,3.32036,9000000.0
2008-07-04 03:54:00,3.31801,3.31801,3.31644,3.31644,1130000.0
2008-07-04 03:56:00,3.31938,3.32054,3.31072,3.31483,7130000.0
2008-07-04 03:58:00,3.31818,3.32082,3.31142,3.31553,5270000.0
2008-07-04 03:59:00,3.31838,3.32144,3.31573,3.31897,6000000.0
2008-07-04 04:00:00,3.32473,3.32473,3.32473,3.32473,750000.0
2008-07-04 04:01:00,3.31877,3.31877,3.31553,3.31553,1500000.0
2008-07-04 04:03:00,3.31569,3.32012,3.31569,3.32012,760000.0
2008-07-04 04:05:00,3.31589,3.32032,3.31589,3.32032,760000.0
2008-07-04 04:09:00,3.31947,3.31947,3.31947,3.31947,750000.0
2008-07-04 04:11:00,3.31142,3.32082,3.31142,3.31602,6770000.0
2008-07-04 04:13:00,3.32122,3.32122,3.31679,3.31679,760000.0
2008-07-04 04:15:00,3.33114,3.33114,3.32929,3.32929,760000.0
2008-07-04 04:16:00,3.31523,3.32094,3.31519,3.31977,2640000.0
2008-07-04 04:19:00,3.31995,3.32027,3.31221,3.31889,2270000.0
2008-07-04 04:29:00,3.31112,3.32052,3.31112,3.31572,5290000.0
2008-07-04 04:30:00,3.32879,3.32879,3.32493,3.32493,1130000.0
2008-07-04 04:31:00,3.31483,3.31483,3.31072,3.31072,760000.0
2008-07-04 04:32:00,3.31992,3.31992,3.31849,3.31849,760000.0
2008-07-04 04:45:00,3.32951,3.33022,3.32082,3.32493,5650000.0
2008-07-04 04:46:00,3.31957,3.31957,3.31768,3.31768,1130000.0
2008-07-04 04:47:00,3.31728,3.31728,3.31728,3.31728,1130000.0
2008-07-04 04:48:00,3.31112,3.32052,3.31112,3.31572,6770000.0
2008-07-04 04:49:00,3.31142,3.31142,3.31142,3.31142,750000.0
2008-07-04 04:54:00,3.31401,3.32036,3.31162,3.32027,5640000.0
2008-07-04 04:55:00,3.31453,3.32153,3.31453,3.31979,5270000.0
2008-07-04 04:56:00,3.32147,3.32147,3.31768,3.32077,4500000.0
2008-07-04 04:58:00,3.31676,3.32122,3.31182,3.32122,5630000.0
2008-07-04 04:59:00,3.31699,3.32102,3.31202,3.32102,7510000.0
2008-07-04 05:00:00,3.32313,3.33096,3.31838,3.32478,13150000.0
2008-07-04 05:01:00,3.32107,3.32107,3.31611,3.32102,5640000.0
2008-07-04 05:03:00,3.31739,3.32182,3.31739,3.32182,760000.0
2008-07-04 05:05:00,3.31668,3.32145,3.31668,3.32145,4880000.0
2008-07-04 05:07:00,3.32162,3.32193,3.31654,3.32019,5250000.0
2008-07-04 05:10:00,3.32198,3.32218,3.31938,3.32059,5630000.0
2008-07-04 05:12:00,3.32186,3.32186,3.31618,3.31618,6000000.0
2008-07-04 05:15:00,3.32849,3.33002,3.32062,3.32473,6760000.0
2008-07-04 05:16:00,3.31612,3.32142,3.31202,3.31794,3390000.0
2008-07-04 05:19:00,3.31973,3.32126,3.314,3.31973,6400000.0
2008-07-04 05:25:00,3.32848,3.32848,3.31886,3.32758,4130000.0
2008-07-04 05:26:00,3.31971,3.32122,3.31573,3.32115,6760000.0
2008-07-04 05:27:00,3.32058,3.32075,3.32049,3.32049,1880000.0
2008-07-04 05:29:00,3.31684,3.31889,3.31092,3.31889,3010000.0
2008-07-04 05:30:00,3.32777,3.32992,3.31868,3.32052,22130000.0
2008-07-04 05:31:00,3.31722,3.32098,3.31548,3.31922,4130000.0
2008-07-04 05:34:00,3.31987,3.32055,3.31544,3.31874,5250000.0
2008-07-04 05:37:00,3.31524,3.31967,3.31385,3.31871,3000000.0
2008-07-04 05:39:00,3.31162,3.31973,3.31162,3.31973,2250000.0
2008-07-04 05:41:00,3.32119,3.32122,3.31182,3.31182,2270000.0
2008-07-04 05:43:00,3.31767,3.32077,3.31202,3.31922,4520000.0
2008-07-04 05:45:00,3.32582,3.32582,3.31322,3.3167,3770000.0
2008-07-04 05:47:00,3.31568,3.32128,3.31143,3.32128,3390000.0
2008-07-04 05:50:00,3.32106,3.32163,3.31212,3.32163,4520000.0
2008-07-04 05:53:00,3.31959,3.32102,3.31959,3.32096,2250000.0
2008-07-04 05:56:00,3.31717,3.32127,3.31212,3.31448,6000000.0
2008-07-04 06:00:00,3.32882,3.33042,3.32012,3.32102,9010000.0
2008-07-04 06:02:00,3.31611,3.32151,3.31611,3.32086,3750000.0
2008-07-04 06:03:00,3.31939,3.32098,3.31172,3.32098,6380000.0
2008-07-04 06:04:00,3.32107,3.32186,3.31482,3.31573,6000000.0
2008-07-04 06:06:00,3.31867,3.32148,3.31614,3.31979,5270000.0
2008-07-04 06:09:00,3.31607,3.32131,3.30908,3.32131,5250000.0
2008-07-04 06:11:00,3.31959,3.31959,3.31455,3.31455,2250000.0
2008-07-04 06:12:00,3.31858,3.32122,3.31182,3.31593,6010000.0
2008-07-04 06:15:00,3.32878,3.33142,3.32202,3.32613,6010000.0
2008-07-04 06:16:00,3.32151,3.32151,3.31563,3.31754,3380000.0
2008-07-04 06:18:00,3.31655,3.32188,3.31448,3.32188,2250000.0
2008-07-04 06:22:00,3.31887,3.32036,3.31594,3.32036,6760000.0
2008-07-04 06:24:00,3.31446,3.3213,3.31446,3.3195,6380000.0
2008-07-04 06:25:00,3.31959,3.321,3.31023,3.32012,8250000.0
2008-07-04 06:28:00,3.31858,3.32122,3.31182,3.31593,4880000.0
2008-07-04 06:29:00,3.31999,3.32078,3.31592,3.32047,4510000.0
2008-07-04 06:30:00,3.3264,3.3264,3.31315,3.31684,4880000.0
2008-07-04 06:32:00,3.31202,3.32142,3.31202,3.31667,3750000.0
2008-07-04 06:36:00,3.31203,3.32122,3.31203,3.32019,4880000.0
2008-07-04 06:37:00,3.32088,3.32208,3.31592,3.32145,6750000.0
2008-07-04 06:39:00,3.31976,3.32134,3.31614,3.31614,6390000.0
2008-07-04 06:41:00,3.31838,3.32102,3.31162,3.31573,4510000.0
2008-07-04 06:43:00,3.3142,3.32127,3.3142,3.31691,6380000.0
2008-07-04 06:45:00,3.33082,3.33105,3.32052,3.32142,10140000.0
2008-07-04 06:52:00,3.32102,3.32102,3.31774,3.31905,3750000.0
2008-07-04 06:56:00,3.3142,3.32128,3.3142,3.31979,7890000.0
2008-07-04 07:00:00,3.32569,3.32569,3.31245,3.3162,4880000.0
2008-07-04 07:02:00,3.32183,3.32183,3.32183,3.32183,750000.0
2008-07-04 07:04:00,3.31898,3.32162,3.31222,3.31633,4510000.0
2008-07-04 07:07:00,3.32206,3.32266,3.31312,3.32266,7130000.0
2008-07-04 07:09:00,3.32117,3.32182,3.31242,3.31242,4890000.0
2008-07-04 07:12:00,3.32112,3.32112,3.31613,3.31654,4500000.0
2008-07-04 07:15:00,3.32757,3.32757,3.31369,3.31695,5250000.0
2008-07-04 07:18:00,3.32126,3.32126,3.31202,3.31887,3750000.0
2008-07-04 07:21:00,3.32057,3.32206,3.31573,3.31976,6380000.0
2008-07-04 07:24:00,3.31594,3.32027,3.31594,3.31924,3750000.0
2008-07-04 07:28:00,3.31747,3.32046,3.31092,3.31993,4500000.0
2008-07-04 07:30:00,3.32728,3.32992,3.32052,3.32463,5250000.0
2008-07-04 07:32:00,3.31973,3.32106,3.31143,3.32106,5630000.0
2008-07-04 07:37:00,3.30858,3.32032,3.30858,3.31872,6760000.0
2008-07-04 07:45:00,3.32563,3.32563,3.31289,3.31643,4510000.0
2008-07-04 07:46:00,3.32223,3.32758,3.31928,3.32758,5630000.0
2008-07-04 07:51:00,3.32743,3.32743,3.31944,3.32622,3000000.0
2008-07-04 07:52:00,3.31638,3.32801,3.31238,3.32801,3750000.0
2008-07-04 07:56:00,3.3307,3.33081,3.32136,3.32993,3760000.0
2008-07-04 08:00:00,3.33097,3.33097,3.32368,3.32551,2640000.0
2008-07-04 08:01:00,3.32694,3.32894,3.3206,3.32489,4520000.0
2008-07-04 08:03:00,3.32473,3.32903,3.3199,3.32903,3750000.0
2008-07-04 08:04:00,3.32833,3.3301,3.32097,3.32156,7880000.0
2008-07-04 08:05:00,3.33064,3.33064,3.32488,3.32859,3750000.0
2008-07-04 08:06:00,3.33052,3.33242,3.32279,3.3242,6760000.0
2008-07-04 08:08:00,3.32134,3.32993,3.32134,3.32993,5250000.0
2008-07-04 08:10:00,3.325,3.33244,3.32188,3.32779,9400000.0
2008-07-04 08:12:00,3.32182,3.32693,3.31633,3.32296,6770000.0
2008-07-04 08:15:00,3.32868,3.33132,3.32192,3.32603,4140000.0
2008-07-04 08:16:00,3.32872,3.33003,3.3243,3.33003,6000000.0
2008-07-04 08:20:00,3.32634,3.32779,3.31717,3.32399,7150000.0
2008-07-04 08:24:00,3.32272,3.32537,3.31993,3.3202,4880000.0
2008-07-04 08:27:00,3.31573,3.32829,3.31573,3.32379,4500000.0
2008-07-04 08:28:00,3.32752,3.32835,3.31558,3.31616,7880000.0
2008-07-04 08:30:00,3.32417,3.32511,3.31683,3.3201,6750000.0
2008-07-04 08:33:00,3.32163,3.32707,3.32163,3.32641,4880000.0
2008-07-04 08:34:00,3.3149,3.32631,3.3149,3.32631,8260000.0
2008-07-04 08:35:00,3.32382,3.32431,3.31258,3.32007,8630000.0
2008-07-04 08:36:00,3.32643,3.32643,3.31394,3.32209,11260000.0
2008-07-04 08:37:00,3.32376,3.32651,3.31729,3.32205,6380000.0
2008-07-04 08:40:00,3.32095,3.32723,3.32018,3.32723,4130000.0
2008-07-04 08:43:00,3.32037,3.32536,3.31557,3.32536,6390000.0
2008-07-04 08:44:00,3.32747,3.32747,3.31992,3.32328,4500000.0
2008-07-04 08:45:00,3.32608,3.32872,3.31932,3.32343,4880000.0
2008-07-04 08:47:00,3.32356,3.32648,3.31485,3.32444,5630000.0
2008-07-04 08:50:00,3.32272,3.32575,3.31525,3.32468,4140000.0
2008-07-04 08:51:00,3.32298,3.32533,3.31923,3.32288,6000000.0
2008-07-04 08:52:00,3.32398,3.32398,3.31759,3.32315,5250000.0
2008-07-04 08:53:00,3.31817,3.32233,3.31179,3.32233,4880000.0
2008-07-04 08:54:00,3.32369,3.32714,3.3161,3.32535,24410000.0
2008-07-04 08:55:00,3.32339,3.32766,3.31866,3.31866,6380000.0
2008-07-04 08:58:00,3.32455,3.32657,3.31958,3.32107,7500000.0
2008-07-04 09:00:00,3.32218,3.32567,3.31909,3.32123,7510000.0
2008-07-04 09:01:00,3.32008,3.32464,3.31722,3.31899,6390000.0
2008-07-04 09:02:00,3.32324,3.32324,3.31843,3.3229,5630000.0
2008-07-04 09:03:00,3.31935,3.32383,3.31103,3.31856,7140000.0
2008-07-04 09:04:00,3.31427,3.32451,3.31427,3.32451,3750000.0
2008-07-04 09:05:00,3.32676,3.32713,3.31781,3.32252,7510000.0
2008-07-04 09:06:00,3.3227,3.32501,3.31534,3.31885,4140000.0
2008-07-04 09:07:00,3.31576,3.32476,3.31576,3.32056,4510000.0
2008-07-04 09:08:00,3.32388,3.32592,3.31662,3.31662,6000000.0
2008-07-04 09:09:00,3.32263,3.32351,3.31387,3.32351,5250000.0
2008-07-04 09:11:00,3.31951,3.32442,3.31481,3.32269,7500000.0
2008-07-04 09:12:00,3.32386,3.32453,3.31329,3.32453,6380000.0
2008-07-04 09:13:00,3.32007,3.32884,3.31777,3.32083,6010000.0
2008-07-04 09:14:00,3.31941,3.32463,3.31491,3.31824,6750000.0
2008-07-04 09:15:00,3.32577,3.32577,3.31465,3.32327,6750000.0
2008-07-04 09:18:00,3.31244,3.32646,3.31244,3.31954,11250000.0
2008-07-04 09:20:00,3.32481,3.32593,3.31904,3.32347,8250000.0
2008-07-04 09:23:00,3.32349,3.32471,3.31793,3.31874,6390000.0
2008-07-04 09:24:00,3.31983,3.32234,3.31577,3.31665,7500000.0
2008-07-04 09:25:00,3.32177,3.32292,3.31227,3.32292,7880000.0
2008-07-04 09:26:00,3.32339,3.32339,3.31452,3.31938,5250000.0
2008-07-04 09:27:00,3.32129,3.32196,3.31149,3.31822,6760000.0
2008-07-04 09:28:00,3.32179,3.32195,3.30821,3.31609,6760000.0
2008-07-04 09:29:00,3.32253,3.32253,3.30901,3.31901,12380000.0
2008-07-04 09:30:00,3.32305,3.32305,3.31418,3.31911,6000000.0
2008-07-04 09:31:00,3.32095,3.32486,3.31401,3.31878,10890000.0
2008-07-04 09:32:00,3.3149,3.31976,3.3149,3.31782,5260000.0
2008-07-04 09:33:00,3.31736,3.32037,3.31493,3.32023,6000000.0
2008-07-04 09:34:00,3.31735,3.32071,3.31372,3.31998,8260000.0
2008-07-04 09:35:00,3.32006,3.32482,3.31277,3.31277,5630000.0
2008-07-04 09:36:00,3.31888,3.32287,3.31142,3.32287,7880000.0
2008-07-04 09:37:00,3.3194,3.32242,3.31084,3.32194,5630000.0
2008-07-04 09:38:00,3.31866,3.32315,3.31741,3.32191,9760000.0
2008-07-04 09:39:00,3.32126,3.32271,3.31266,3.31703,9770000.0
2008-07-04 09:40:00,3.32445,3.32544,3.31521,3.31521,9010000.0
2008-07-04 09:41:00,3.31725,3.32313,3.31628,3.32141,6760000.0
2008-07-04 09:43:00,3.32216,3.32334,3.31783,3.32281,5630000.0
2008-07-04 09:44:00,3.32273,3.32569,3.31924,3.32192,10140000.0
2008-07-04 09:45:00,3.32313,3.32313,3.31248,3.32215,5630000.0
2008-07-04 09:46:00,3.32062,3.32422,3.31405,3.32291,6760000.0
2008-07-04 09:47:00,3.31927,3.32428,3.3177,3.3177,6390000.0
2008-07-04 09:48:00,3.32301,3.32324,3.31499,3.32173,6010000.0
2008-07-04 09:49:00,3.32333,3.3234,3.31329,3.32111,7500000.0
2008-07-04 09:50:00,3.31887,3.3237,3.31758,3.32187,5250000.0
2008-07-04 09:52:00,3.31899,3.32383,3.31899,3.32065,8630000.0
2008-07-04 09:53:00,3.32313,3.325,3.31791,3.32063,10510000.0
2008-07-04 09:54:00,3.32354,3.32362,3.31454,3.32304,6760000.0
2008-07-04 09:55:00,3.31964,3.3236,3.31435,3.32002,4130000.0
2008-07-04 09:56:00,3.31803,3.3219,3.31271,3.31978,4880000.0
2008-07-04 09:57:00,3.32316,3.32465,3.31763,3.32211,7500000.0
2008-07-04 09:58:00,3.31982,3.32365,3.31355,3.32365,6000000.0
2008-07-04 10:00:00,3.32236,3.32294,3.31262,3.31975,6000000.0
2008-07-04 10:02:00,3.32094,3.3262,3.31743,3.32255,11630000.0
2008-07-04 10:04:00,3.32025,3.32321,3.30725,3.32321,9760000.0
2008-07-04 10:05:00,3.32419,3.32419,3.31712,3.31965,5260000.0
2008-07-04 10:06:00,3.32259,3.3235,3.31255,3.32185,9380000.0
2008-07-04 10:07:00,3.32359,3.32359,3.31484,3.32347,6760000.0
2008-07-04 10:14:00,3.32507,3.32587,3.32032,3.32035,7510000.0
2008-07-04 10:15:00,3.32065,3.32495,3.31839,3.32182,9000000.0
2008-07-04 10:16:00,3.32016,3.32378,3.31474,3.32371,7510000.0
2008-07-04 10:17:00,3.32261,3.32305,3.31761,3.32223,6010000.0
2008-07-04 10:19:00,3.32336,3.32349,3.31221,3.32294,6000000.0
2008-07-04 10:20:00,3.3218,3.32334,3.31389,3.3219,5260000.0
2008-07-04 10:24:00,3.31672,3.32636,3.31521,3.3204,24010000.0
2008-07-04 10:27:00,3.31342,3.32303,3.31158,3.32206,8250000.0
2008-07-04 10:28:00,3.32079,3.32238,3.31693,3.32116,5630000.0
2008-07-04 10:29:00,3.32335,3.3236,3.31391,3.31567,11250000.0
2008-07-04 10:30:00,3.32309,3.32362,3.31545,3.32362,5630000.0
2008-07-04 10:31:00,3.32234,3.32394,3.31839,3.32344,6000000.0
2008-07-04 10:32:00,3.31851,3.32361,3.31763,3.32325,7500000.0
2008-07-04 10:33:00,3.32235,3.3225,3.3141,3.3225,4880000.0
2008-07-04 10:34:00,3.32068,3.3242,3.31475,3.31886,5250000.0
2008-07-04 10:37:00,3.32261,3.32284,3.31082,3.32071,6000000.0
2008-07-04 10:38:00,3.32346,3.32346,3.31362,3.31362,5250000.0
2008-07-04 10:39:00,3.32255,3.32371,3.31814,3.32268,3380000.0
2008-07-04 10:40:00,3.3199,3.32107,3.31231,3.32107,7140000.0
2008-07-04 10:41:00,3.31382,3.32272,3.31382,3.32272,6390000.0
2008-07-04 10:44:00,3.31947,3.32345,3.31525,3.32345,11640000.0
2008-07-04 10:45:00,3.31789,3.32313,3.3165,3.31898,13880000.0
2008-07-04 10:46:00,3.32301,3.32301,3.31552,3.31712,4880000.0
2008-07-04 10:47:00,3.31376,3.32237,3.31201,3.32237,6000000.0
2008-07-04 10:48:00,3.31896,3.3248,3.3154,3.3197,7130000.0
2008-07-04 10:49:00,3.32189,3.32317,3.31437,3.32317,6000000.0
2008-07-04 10:50:00,3.32156,3.32404,3.31165,3.32352,9010000.0
2008-07-04 10:52:00,3.32246,3.323,3.31689,3.31756,8630000.0
2008-07-04 10:53:00,3.31863,3.32424,3.31272,3.31802,8260000.0
2008-07-04 10:54:00,3.32234,3.32381,3.31459,3.31459,7880000.0
2008-07-04 10:55:00,3.32197,3.322,3.3117,3.322,8630000.0
2008-07-04 10:56:00,3.31835,3.32339,3.31379,3.32286,9000000.0
2008-07-04 10:57:00,3.32409,3.32409,3.3171,3.31878,6380000.0
2008-07-04 10:58:00,3.32075,3.3233,3.31374,3.32321,7880000.0
2008-07-04 10:59:00,3.3142,3.32444,3.3142,3.3242,9000000.0
2008-07-04 11:00:00,3.32192,3.32304,3.31287,3.32304,10880000.0
2008-07-04 11:01:00,3.32275,3.32489,3.31804,3.32007,8630000.0
2008-07-04 11:02:00,3.3121,3.31991,3.3121,3.31835,4880000.0
2008-07-04 11:03:00,3.32386,3.32976,3.31322,3.32608,11260000.0
2008-07-04 11:04:00,3.32285,3.32313,3.31517,3.32313,6000000.0
2008-07-04 11:05:00,3.32056,3.32432,3.31445,3.32432,7500000.0
2008-07-04 11:06:00,3.31922,3.32501,3.31512,3.31944,8640000.0
2008-07-04 11:08:00,3.3188,3.32523,3.31487,3.32021,8260000.0
2008-07-04 11:09:00,3.32316,3.32422,3.31955,3.32202,4880000.0
2008-07-04 11:10:00,3.32101,3.32488,3.31421,3.32275,9380000.0
2008-07-04 11:11:00,3.32314,3.3241,3.3207,3.32332,4880000.0
2008-07-04 11:12:00,3.32157,3.32403,3.31439,3.31439,7130000.0
2008-07-04 11:13:00,3.32117,3.32832,3.3169,3.3169,7880000.0
2008-07-04 11:15:00,3.32544,3.32612,3.32434,3.32546,3010000.0
2008-07-04 11:16:00,3.32181,3.32223,3.31183,3.32034,8650000.0
2008-07-04 11:17:00,3.31867,3.32451,3.3148,3.32041,7890000.0
2008-07-04 11:18:00,3.32316,3.32347,3.31216,3.32347,5250000.0
2008-07-04 11:19:00,3.31854,3.32635,3.31509,3.32238,4140000.0
2008-07-04 11:20:00,3.3243,3.32509,3.31368,3.32509,8250000.0
2008-07-04 11:21:00,3.31993,3.32542,3.31652,3.32542,6380000.0
2008-07-04 11:24:00,3.3159,3.32499,3.3159,3.32418,7130000.0
2008-07-04 11:26:00,3.31918,3.32514,3.31471,3.32514,7890000.0
2008-07-04 11:28:00,3.32319,3.32548,3.31909,3.32024,7880000.0
2008-07-04 11:29:00,3.32403,3.32679,3.31913,3.32098,5260000.0
2008-07-04 11:30:00,3.32459,3.32459,3.31404,3.31787,5250000.0
2008-07-04 11:31:00,3.324,3.32532,3.31983,3.32532,4890000.0
2008-07-04 11:32:00,3.32297,3.32482,3.31419,3.31419,7520000.0
2008-07-04 11:33:00,3.32148,3.32397,3.31655,3.32048,7510000.0
2008-07-04 11:36:00,3.32115,3.3261,3.32115,3.3261,7880000.0
2008-07-04 11:38:00,3.31695,3.32606,3.31695,3.32105,6390000.0
2008-07-04 11:39:00,3.32227,3.32618,3.31622,3.32434,8250000.0
2008-07-04 11:40:00,3.32534,3.32583,3.32109,3.32522,4890000.0
2008-07-04 11:41:00,3.31905,3.32457,3.31394,3.32457,9760000.0
2008-07-04 11:42:00,3.32439,3.32552,3.31568,3.31905,6380000.0
2008-07-04 11:43:00,3.31974,3.32597,3.3157,3.321,7140000.0
2008-07-04 11:44:00,3.32294,3.32571,3.31514,3.32571,15770000.0
2008-07-04 11:45:00,3.32376,3.32534,3.31199,3.32534,5250000.0
2008-07-04 11:46:00,3.31946,3.32336,3.31526,3.32336,5640000.0
2008-07-04 11:48:00,3.32087,3.32652,3.31982,3.32312,9380000.0
2008-07-04 11:49:00,3.32561,3.32561,3.31404,3.32492,12380000.0
2008-07-04 11:52:00,3.32761,3.32768,3.32012,3.32588,6000000.0
2008-07-04 11:53:00,3.32092,3.32615,3.31624,3.32486,9760000.0
2008-07-04 11:54:00,3.32578,3.32661,3.3206,3.32092,6380000.0
2008-07-04 11:55:00,3.32722,3.32722,3.3175,3.32334,6010000.0
2008-07-04 11:56:00,3.3259,3.32613,3.32106,3.32106,6000000.0
2008-07-04 11:57:00,3.32279,3.3245,3.31976,3.31976,5640000.0
2008-07-04 11:58:00,3.32243,3.32915,3.31778,3.32457,10500000.0
2008-07-04 11:59:00,3.32583,3.32676,3.32138,3.32609,4890000.0
2008-07-04 12:00:00,3.3272,3.32831,3.32284,3.32388,11630000.0
2008-07-04 12:01:00,3.32772,3.32799,3.32505,3.32505,7880000.0
2008-07-04 12:02:00,3.32175,3.32657,3.31599,3.32657,7890000.0
2008-07-04 12:03:00,3.32639,3.32689,3.31877,3.32689,5640000.0
2008-07-04 12:04:00,3.32789,3.33178,3.32245,3.32245,6010000.0
2008-07-04 12:07:00,3.32196,3.32656,3.3197,3.32198,7880000.0
2008-07-04 12:08:00,3.32612,3.32612,3.32063,3.32104,4130000.0
2008-07-04 12:09:00,3.32743,3.32758,3.32157,3.32669,8630000.0
2008-07-04 12:10:00,3.32429,3.32798,3.32331,3.32674,4880000.0
2008-07-04 12:11:00,3.32274,3.32675,3.31761,3.32675,5260000.0
2008-07-04 12:12:00,3.32803,3.32924,3.32064,3.32205,6010000.0
2008-07-04 12:15:00,3.32525,3.32893,3.32331,3.32331,6000000.0
2008-07-04 12:16:00,3.32527,3.3277,3.32109,3.32385,8630000.0
2008-07-04 12:17:00,3.31712,3.32853,3.31712,3.32633,7880000.0
2008-07-04 12:20:00,3.31927,3.32863,3.31675,3.32569,12000000.0
2008-07-04 12:23:00,3.32281,3.3267,3.32039,3.32189,4510000.0
2008-07-04 12:24:00,3.31987,3.32656,3.316,3.32127,6380000.0
2008-07-04 12:25:00,3.32536,3.32706,3.319,3.32194,6380000.0
2008-07-04 12:26:00,3.32575,3.32636,3.32,3.32369,10130000.0
2008-07-04 12:27:00,3.32661,3.3271,3.31974,3.32516,7510000.0
2008-07-04 12:28:00,3.32133,3.33038,3.32133,3.32617,9780000.0
2008-07-04 12:29:00,3.32131,3.32691,3.32111,3.32691,7510000.0
2008-07-04 12:30:00,3.32224,3.32737,3.31822,3.32589,4890000.0
2008-07-04 12:32:00,3.32425,3.3257,3.31444,3.32301,6750000.0
2008-07-04 12:34:00,3.32467,3.32607,3.32029,3.32607,6000000.0
2008-07-04 12:37:00,3.32461,3.32641,3.321,3.32641,5260000.0
2008-07-04 12:38:00,3.31577,3.3261,3.31577,3.32365,5640000.0
2008-07-04 12:42:00,3.32076,3.32618,3.31604,3.32609,9760000.0
2008-07-04 12:43:00,3.31869,3.32657,3.31465,3.31994,7130000.0
2008-07-04 12:44:00,3.32485,3.32485,3.31348,3.31762,9380000.0
2008-07-04 12:45:00,3.32473,3.3263,3.31583,3.32601,14640000.0
2008-07-04 12:46:00,3.32631,3.32844,3.32069,3.32211,5640000.0
2008-07-04 12:47:00,3.32399,3.32468,3.31979,3.32436,6380000.0
2008-07-04 12:48:00,3.32337,3.32643,3.3149,3.3257,7510000.0
2008-07-04 12:49:00,3.32243,3.32728,3.32052,3.32607,3380000.0
2008-07-04 12:52:00,3.32483,3.32585,3.31326,3.32431,6010000.0
2008-07-04 12:53:00,3.32532,3.32643,3.31664,3.31985,8630000.0
2008-07-04 12:54:00,3.32425,3.32425,3.31615,3.32129,9760000.0
2008-07-04 12:55:00,3.32344,3.32513,3.31512,3.32302,10510000.0
2008-07-04 12:59:00,3.32165,3.32702,3.32143,3.32161,10140000.0
2008-07-04 13:00:00,3.31813,3.32971,3.31813,3.32478,11280000.0
2008-07-04 13:01:00,3.32568,3.32568,3.3147,3.31538,9390000.0
2008-07-04 13:04:00,3.3195,3.3256,3.31522,3.3256,8650000.0
2008-07-04 13:06:00,3.32244,3.32543,3.31661,3.31661,6000000.0
2008-07-04 13:07:00,3.31677,3.32606,3.3165,3.32399,6000000.0
2008-07-04 13:09:00,3.32663,3.32903,3.32158,3.32177,10130000.0
2008-07-04 13:10:00,3.32465,3.32622,3.32065,3.32065,5630000.0
2008-07-04 13:11:00,3.3233,3.32611,3.31982,3.32568,4880000.0
2008-07-04 13:12:00,3.32177,3.32601,3.31612,3.32035,7130000.0
2008-07-04 13:13:00,3.32117,3.32242,3.31798,3.31823,6380000.0
2008-07-04 13:15:00,3.32347,3.32644,3.31692,3.32541,9750000.0
2008-07-04 13:19:00,3.32005,3.32364,3.31831,3.31912,5630000.0
2008-07-04 13:20:00,3.32186,3.32298,3.3168,3.31693,6750000.0
2008-07-04 13:21:00,3.31745,3.32183,3.31099,3.31253,10510000.0
2008-07-04 13:22:00,3.32299,3.32526,3.3156,3.31561,9760000.0
2008-07-04 13:23:00,3.3195,3.32291,3.31817,3.32042,5250000.0
2008-07-04 13:24:00,3.32305,3.32305,3.31346,3.32169,5630000.0
2008-07-04 13:25:00,3.32189,3.32369,3.31935,3.32151,3380000.0
2008-07-04 13:28:00,3.31658,3.3228,3.31542,3.32123,7500000.0
2008-07-04 13:30:00,3.32019,3.3248,3.31453,3.31509,8630000.0
2008-07-04 13:31:00,3.31966,3.323,3.31745,3.323,9020000.0
2008-07-04 13:32:00,3.3229,3.32417,3.31826,3.32417,4510000.0
2008-07-04 13:33:00,3.32244,3.32409,3.31221,3.32252,6770000.0
2008-07-04 13:34:00,3.31538,3.32779,3.31538,3.32244,9410000.0
2008-07-04 13:37:00,3.32423,3.32528,3.31952,3.32346,4140000.0
2008-07-04 13:38:00,3.321,3.32326,3.31528,3.32326,7880000.0
2008-07-04 13:42:00,3.32209,3.32209,3.31071,3.32152,8250000.0
2008-07-04 13:43:00,3.31817,3.32369,3.31548,3.31642,8630000.0
2008-07-04 13:44:00,3.32022,3.32275,3.31725,3.32128,9760000.0
2008-07-04 13:45:00,3.31464,3.32341,3.31464,3.32144,3750000.0
2008-07-04 13:48:00,3.32222,3.32404,3.31575,3.32149,7500000.0
2008-07-04 13:49:00,3.32003,3.32003,3.30949,3.31226,6750000.0
2008-07-04 13:51:00,3.31701,3.32318,3.31399,3.32318,11260000.0
2008-07-04 13:52:00,3.31639,3.32632,3.31639,3.32311,7130000.0
2008-07-04 13:53:00,3.31824,3.32355,3.31392,3.31632,8630000.0
2008-07-04 13:54:00,3.31894,3.32449,3.3146,3.32309,7130000.0
2008-07-04 13:55:00,3.32157,3.32277,3.31668,3.31906,6010000.0
2008-07-04 13:58:00,3.32135,3.3222,3.3161,3.32072,8630000.0
2008-07-04 13:59:00,3.31622,3.32157,3.31383,3.31999,7130000.0
2008-07-04 14:00:00,3.31925,3.32708,3.31925,3.32218,7880000.0
2008-07-04 14:01:00,3.32377,3.32398,3.31853,3.32299,4890000.0
2008-07-04 14:02:00,3.32246,3.32449,3.31665,3.31665,7500000.0
2008-07-04 14:03:00,3.32303,3.32303,3.31665,3.32167,9380000.0
2008-07-04 14:04:00,3.32301,3.32301,3.30894,3.31687,14630000.0
2008-07-04 14:05:00,3.31214,3.32229,3.31214,3.31535,7130000.0
2008-07-04 14:06:00,3.32266,3.32266,3.31399,3.31399,5250000.0
2008-07-04 14:08:00,3.32108,3.32211,3.31765,3.32207,4880000.0
2008-07-04 14:09:00,3.32381,3.32589,3.315,3.32238,12000000.0
2008-07-04 14:10:00,3.31968,3.32159,3.31698,3.32159,6750000.0
2008-07-04 14:11:00,3.32059,3.32266,3.31704,3.31704,4510000.0
2008-07-04 14:12:00,3.32087,3.32101,3.30925,3.31696,9000000.0
2008-07-04 14:13:00,3.31299,3.32053,3.30855,3.32053,10500000.0
2008-07-04 14:14:00,3.31378,3.31868,3.31183,3.31769,7880000.0
2008-07-04 14:15:00,3.3181,3.32406,3.31251,3.32167,10510000.0
2008-07-04 14:16:00,3.32008,3.32114,3.31503,3.31656,5260000.0
2008-07-04 14:17:00,3.31999,3.32071,3.31089,3.31558,6380000.0
2008-07-04 14:18:00,3.31378,3.31852,3.30773,3.31709,5260000.0
2008-07-04 14:19:00,3.31421,3.31874,3.30728,3.31477,6000000.0
2008-07-04 14:20:00,3.32028,3.32173,3.31201,3.31943,6760000.0
2008-07-04 14:21:00,3.32257,3.32283,3.31117,3.31562,9380000.0
2008-07-04 14:22:00,3.31751,3.32296,3.31751,3.32278,3380000.0
2008-07-04 14:23:00,3.32152,3.32152,3.311,3.31362,7880000.0
2008-07-04 14:27:00,3.31921,3.31921,3.30885,3.31831,11630000.0
2008-07-04 14:28:00,3.3186,3.3228,3.31256,3.32103,8250000.0
2008-07-04 14:30:00,3.31792,3.32322,3.31382,3.31801,12760000.0
2008-07-04 14:31:00,3.31698,3.32192,3.31698,3.32192,1130000.0
2008-07-04 14:33:00,3.3132,3.32279,3.3132,3.32202,7140000.0
2008-07-04 14:34:00,3.31727,3.32329,3.31311,3.32064,13140000.0
2008-07-04 14:35:00,3.32149,3.32149,3.31436,3.31811,4140000.0
2008-07-04 14:36:00,3.3188,3.31969,3.31136,3.31136,6750000.0
2008-07-04 14:37:00,3.318,3.31937,3.31076,3.31852,5280000.0
2008-07-04 14:38:00,3.31373,3.31844,3.31373,3.31844,3750000.0
2008-07-04 14:39:00,3.31677,3.31677,3.31176,3.31672,4500000.0
2008-07-04 14:42:00,3.31771,3.31858,3.31294,3.31858,6020000.0
2008-07-04 14:43:00,3.31766,3.31905,3.30926,3.31171,5640000.0
2008-07-04 14:44:00,3.31603,3.31844,3.31218,3.31489,9390000.0
2008-07-04 14:45:00,3.31612,3.31804,3.3088,3.31774,6760000.0
2008-07-04 14:46:00,3.31773,3.32002,3.3094,3.3177,6760000.0
2008-07-04 14:47:00,3.31562,3.31562,3.31002,3.31535,6390000.0
2008-07-04 14:48:00,3.31318,3.31731,3.3102,3.31504,6390000.0
2008-07-04 14:49:00,3.31482,3.31482,3.30946,3.31348,4890000.0
2008-07-04 14:50:00,3.31317,3.31531,3.30534,3.31508,11260000.0
2008-07-04 14:51:00,3.31358,3.31511,3.30825,3.31023,4130000.0
2008-07-04 14:52:00,3.30938,3.31517,3.30933,3.3127,9760000.0
2008-07-04 14:54:00,3.30928,3.31671,3.30534,3.31556,8630000.0
2008-07-04 14:55:00,3.31081,3.31564,3.3057,3.31549,5260000.0
2008-07-04 14:56:00,3.31403,3.31403,3.30309,3.31022,9000000.0
2008-07-04 14:58:00,3.3127,3.3127,3.30937,3.30937,1500000.0
2008-07-04 14:59:00,3.313,3.31447,3.30889,3.31363,7140000.0
2008-07-04 15:00:00,3.31522,3.31522,3.30341,3.31292,15000000.0
2008-07-04 15:01:00,3.31525,3.31525,3.30542,3.31444,12010000.0
2008-07-04 15:04:00,3.30564,3.3169,3.30564,3.31401,8640000.0
2008-07-04 15:05:00,3.30973,3.31418,3.30336,3.31403,6770000.0
2008-07-04 15:08:00,3.31027,3.31512,3.30973,3.31359,9390000.0
2008-07-04 15:09:00,3.31423,3.31527,3.3089,3.31527,8260000.0
2008-07-04 15:10:00,3.31165,3.31418,3.30342,3.31418,7500000.0
2008-07-04 15:12:00,3.31349,3.31491,3.30461,3.31491,9000000.0
2008-07-04 15:15:00,3.31099,3.31542,3.31099,3.31542,760000.0
2008-07-04 15:17:00,3.31441,3.31441,3.30449,3.30807,9750000.0
2008-07-04 15:19:00,3.3157,3.31673,3.3065,3.31139,8640000.0
2008-07-04 15:20:00,3.30499,3.31352,3.30499,3.31321,8260000.0
2008-07-04 15:21:00,3.31428,3.31428,3.30279,3.30375,5630000.0
2008-07-04 15:22:00,3.30803,3.31313,3.30232,3.31095,7890000.0
2008-07-04 15:23:00,3.31392,3.31484,3.31048,3.31374,5630000.0
2008-07-04 15:24:00,3.31439,3.31439,3.30416,3.30468,8630000.0
2008-07-04 15:25:00,3.30972,3.31607,3.30972,3.31457,3750000.0
2008-07-04 15:29:00,3.31331,3.31331,3.30538,3.31321,14630000.0
2008-07-04 15:30:00,3.30972,3.31043,3.30972,3.31043,1500000.0
2008-07-04 15:31:00,3.30921,3.31343,3.30921,3.31343,2250000.0
2008-07-04 15:32:00,3.30971,3.31341,3.30874,3.30969,3750000.0
2008-07-04 15:34:00,3.3138,3.31419,3.30902,3.30999,4880000.0
2008-07-04 15:35:00,3.31438,3.31438,3.30568,3.31127,5260000.0
2008-07-04 15:36:00,3.31314,3.31488,3.30917,3.3107,6380000.0
2008-07-04 15:37:00,3.30918,3.31506,3.30918,3.30923,6400000.0
2008-07-04 15:38:00,3.30827,3.3137,3.30827,3.31254,7130000.0
2008-07-04 15:39:00,3.31124,3.312,3.30602,3.3105,7520000.0
2008-07-04 15:40:00,3.31154,3.31154,3.30409,3.30492,6750000.0
2008-07-04 15:41:00,3.30895,3.30988,3.30895,3.30988,3010000.0
2008-07-04 15:42:00,3.31037,3.31037,3.30461,3.30921,8250000.0
2008-07-04 15:44:00,3.29822,3.30917,3.29822,3.30917,8640000.0
2008-07-04 15:45:00,3.30485,3.30842,3.29873,3.30741,4500000.0
2008-07-04 15:46:00,3.30836,3.3119,3.30055,3.30656,6000000.0
2008-07-04 15:47:00,3.30738,3.30886,3.29817,3.30475,5250000.0
2008-07-04 15:50:00,3.30499,3.30962,3.30499,3.30962,760000.0
2008-07-04 15:51:00,3.30933,3.31243,3.30025,3.30025,3760000.0
2008-07-04 15:52:00,3.30883,3.31158,3.29976,3.30536,9410000.0
2008-07-04 15:54:00,3.31116,3.31116,3.30415,3.3047,8260000.0
2008-07-04 15:55:00,3.3085,3.31,3.30013,3.30583,10510000.0
2008-07-04 15:57:00,3.30826,3.30826,3.29985,3.29985,4890000.0
2008-07-04 15:58:00,3.30686,3.31084,3.30117,3.30588,9020000.0
2008-07-04 16:00:00,3.31079,3.31174,3.30547,3.30667,8630000.0
2008-07-04 16:01:00,3.31007,3.31162,3.30576,3.30576,6380000.0
2008-07-04 16:02:00,3.30596,3.31112,3.30079,3.30684,6010000.0
2008-07-04 16:03:00,3.30682,3.31039,3.3044,3.30593,4880000.0
2008-07-04 16:06:00,3.30145,3.31096,3.30145,3.30513,8250000.0
2008-07-04 16:07:00,3.31055,3.31088,3.30338,3.3101,5250000.0
2008-07-04 16:08:00,3.31108,3.3111,3.30771,3.31048,5630000.0
2008-07-04 16:09:00,3.30114,3.31117,3.30114,3.31071,5630000.0
2008-07-04 16:10:00,3.31052,3.31052,3.30179,3.30717,7130000.0
2008-07-04 16:11:00,3.31038,3.31305,3.302,3.31127,11630000.0
2008-07-04 16:12:00,3.31203,3.31203,3.30461,3.30461,6000000.0
2008-07-04 16:13:00,3.30814,3.30924,3.29954,3.30431,8250000.0
2008-07-04 16:15:00,3.31082,3.3126,3.30302,3.31182,11650000.0
2008-07-04 16:16:00,3.30832,3.31047,3.30304,3.3081,5250000.0
2008-07-04 16:17:00,3.31118,3.31131,3.30813,3.31079,6000000.0
2008-07-04 16:20:00,3.31244,3.31277,3.30252,3.30978,6760000.0
2008-07-04 16:21:00,3.31126,3.31126,3.30737,3.31096,6010000.0
2008-07-04 16:24:00,3.3019,3.31119,3.3019,3.30977,7130000.0
2008-07-04 16:25:00,3.30138,3.31015,3.29907,3.30468,8260000.0
2008-07-04 16:26:00,3.30875,3.31096,3.30181,3.31096,5250000.0
2008-07-04 16:28:00,3.30616,3.31262,3.30225,3.30225,4880000.0
2008-07-04 16:29:00,3.30585,3.31032,3.30098,3.31032,3750000.0
2008-07-04 16:30:00,3.30848,3.31321,3.30303,3.30303,11630000.0
2008-07-04 16:31:00,3.30966,3.31181,3.30306,3.30306,5260000.0
2008-07-04 16:32:00,3.30725,3.31237,3.30672,3.30957,7130000.0
2008-07-04 16:33:00,3.30906,3.30906,3.30328,3.30328,4510000.0
2008-07-04 16:34:00,3.30833,3.30944,3.30411,3.30944,5250000.0
2008-07-04 16:35:00,3.31028,3.31095,3.30528,3.31034,4890000.0
2008-07-04 16:36:00,3.3075,3.30897,3.30109,3.3088,5250000.0
2008-07-04 16:37:00,3.3098,3.3098,3.30477,3.30809,6760000.0
2008-07-04 16:38:00,3.30853,3.309,3.3054,3.30701,5250000.0
2008-07-04 16:44:00,3.30711,3.30711,3.29897,3.30165,5260000.0
2008-07-04 16:45:00,3.30979,3.31179,3.30043,3.30718,11290000.0
2008-07-04 16:49:00,3.30654,3.30901,3.29903,3.30277,6010000.0
2008-07-04 16:52:00,3.30422,3.30962,3.29942,3.29942,5630000.0
2008-07-04 16:53:00,3.30936,3.3102,3.30019,3.3062,6000000.0
2008-07-04 16:56:00,3.30872,3.31033,3.30009,3.30927,6380000.0
2008-07-04 16:57:00,3.30785,3.30957,3.29933,3.30776,10140000.0
2008-07-04 16:58:00,3.30848,3.30848,3.30344,3.30673,6010000.0
2008-07-04 16:59:00,3.30771,3.30889,3.29862,3.29953,15010000.0
2008-07-04 17:00:00,3.3097,3.3097,3.29878,3.30756,7130000.0
2008-07-04 17:01:00,3.30814,3.30842,3.30168,3.30842,5630000.0
2008-07-04 17:03:00,3.30353,3.31034,3.29961,3.30998,7140000.0
2008-07-04 17:04:00,3.30475,3.31053,3.30475,3.30855,3380000.0
2008-07-04 17:06:00,3.3039,3.30856,3.30243,3.30243,7510000.0
2008-07-04 17:08:00,3.30905,3.30905,3.3035,3.30561,7500000.0
2008-07-04 17:09:00,3.30786,3.31023,3.29974,3.30828,7500000.0
2008-07-04 17:10:00,3.30454,3.30909,3.30454,3.30865,4500000.0
2008-07-04 17:11:00,3.3061,3.30975,3.30287,3.30975,5250000.0
2008-07-04 17:13:00,3.30127,3.31203,3.30127,3.30828,5630000.0
2008-07-04 17:14:00,3.30498,3.30898,3.29816,3.30839,7500000.0
2008-07-04 17:15:00,3.30738,3.31002,3.3047,3.30582,6380000.0
2008-07-04 17:16:00,3.306,3.30901,3.30412,3.30597,7510000.0
2008-07-04 17:20:00,3.30917,3.30917,3.30449,3.30763,6760000.0
2008-07-04 17:21:00,3.31179,3.31179,3.30132,3.30988,6750000.0
2008-07-04 17:22:00,3.3123,3.3123,3.30675,3.31076,3750000.0
2008-07-04 17:24:00,3.29822,3.30875,3.29822,3.30812,5250000.0
2008-07-04 17:26:00,3.30639,3.31056,3.29976,3.30929,12380000.0
2008-07-04 17:28:00,3.31172,3.31285,3.30403,3.30623,4890000.0
2008-07-04 17:29:00,3.30508,3.31206,3.30508,3.31206,5250000.0
2008-07-04 17:30:00,3.31062,3.31062,3.30119,3.30625,11630000.0
2008-07-04 17:31:00,3.30757,3.30868,3.29912,3.29912,5250000.0
2008-07-04 17:32:00,3.30655,3.3109,3.30495,3.30964,5630000.0
2008-07-04 17:33:00,3.31075,3.31075,3.29979,3.30696,4880000.0
2008-07-04 17:34:00,3.31111,3.3112,3.30758,3.31028,3380000.0
2008-07-04 17:35:00,3.31202,3.31202,3.30019,3.31007,8260000.0
2008-07-04 17:36:00,3.30978,3.31232,3.30724,3.30924,7500000.0
2008-07-04 17:37:00,3.30608,3.30949,3.30182,3.309,6380000.0
2008-07-04 17:38:00,3.30603,3.31136,3.30242,3.30706,4500000.0
2008-07-04 17:39:00,3.30447,3.30787,3.29912,3.30787,4890000.0
2008-07-04 17:40:00,3.3125,3.3125,3.30364,3.31092,8250000.0
2008-07-04 17:41:00,3.31045,3.31284,3.30302,3.31009,13890000.0
2008-07-04 17:42:00,3.30303,3.30788,3.30303,3.30787,4140000.0
2008-07-04 17:43:00,3.31068,3.31076,3.29945,3.31076,8630000.0
2008-07-04 17:45:00,3.30788,3.31322,3.30382,3.30974,13880000.0
2008-07-04 17:51:00,3.31275,3.31275,3.30098,3.3023,4510000.0
2008-07-04 17:52:00,3.30636,3.31242,3.3052,3.31202,5250000.0
2008-07-04 17:53:00,3.31008,3.31008,3.29782,3.29903,4520000.0
2008-07-04 17:54:00,3.30318,3.3094,3.29893,3.30318,8630000.0
2008-07-04 17:55:00,3.30298,3.3133,3.29974,3.30598,7880000.0
2008-07-04 17:56:00,3.30848,3.30856,3.29912,3.3062,9000000.0
2008-07-04 17:57:00,3.30662,3.30997,3.30212,3.30683,6390000.0
2008-07-04 17:58:00,3.30325,3.31131,3.29842,3.31131,6760000.0
2008-07-04 17:59:00,3.30757,3.30894,3.30412,3.30868,7140000.0
2008-07-04 18:00:00,3.31168,3.31232,3.30292,3.30292,10500000.0
2008-07-04 18:15:00,3.31271,3.31296,3.30633,3.30993,9780000.0
2008-07-04 18:16:00,3.31214,3.31442,3.30265,3.30265,6390000.0
2008-07-04 18:17:00,3.30936,3.31216,3.3021,3.31025,9760000.0
2008-07-04 18:19:00,3.30972,3.31142,3.30512,3.30512,6380000.0
2008-07-04 18:20:00,3.31084,3.31184,3.3061,3.31111,4130000.0
2008-07-04 18:22:00,3.3098,3.31397,3.30268,3.31162,11260000.0
2008-07-04 18:23:00,3.31119,3.31119,3.30115,3.31019,8630000.0
2008-07-04 18:24:00,3.30566,3.31126,3.30566,3.31089,4890000.0
2008-07-04 18:25:00,3.30126,3.31004,3.30126,3.3093,6000000.0
2008-07-04 18:26:00,3.31156,3.31179,3.30812,3.30812,5630000.0
2008-07-04 18:29:00,3.31043,3.31111,3.29929,3.30866,9380000.0
2008-07-04 18:30:00,3.30966,3.30966,3.29672,3.29981,9760000.0
2008-07-04 18:31:00,3.30977,3.31019,3.30336,3.30547,4880000.0
2008-07-04 18:32:00,3.30859,3.30937,3.29976,3.30937,4510000.0
2008-07-04 18:33:00,3.30879,3.31223,3.30231,3.31119,8260000.0
2008-07-04 18:34:00,3.31018,3.31097,3.30498,3.30854,3760000.0
2008-07-04 18:35:00,3.31021,3.31128,3.30122,3.31128,7880000.0
2008-07-04 18:38:00,3.31063,3.31063,3.30078,3.30908,8250000.0
2008-07-04 18:39:00,3.30756,3.31005,3.30047,3.30582,9760000.0
2008-07-04 18:45:00,3.30073,3.31207,3.30073,3.31148,8630000.0
2008-07-04 18:51:00,3.30492,3.31111,3.3016,3.30563,7140000.0
2008-07-04 18:58:00,3.30529,3.31072,3.30529,3.30964,4890000.0
2008-07-04 19:00:00,3.31071,3.31098,3.30566,3.30666,3380000.0
2008-07-04 19:01:00,3.30901,3.30987,3.30517,3.30987,4130000.0
2008-07-04 19:09:00,3.30718,3.31176,3.30718,3.31129,4130000.0
2008-07-04 19:10:00,3.30495,3.30931,3.30495,3.30497,3750000.0
2008-07-04 19:11:00,3.31104,3.31104,3.2995,3.30081,14630000.0
2008-07-04 19:15:00,3.30786,3.30846,3.29466,3.29466,12390000.0
2008-07-04 19:19:00,3.30614,3.30864,3.29828,3.30743,14650000.0
2008-07-04 19:22:00,3.30417,3.3086,3.29946,3.29946,4160000.0
2008-07-04 19:30:00,3.30842,3.31037,3.30161,3.30484,6380000.0
2008-07-04 19:31:00,3.30958,3.30958,3.30352,3.30942,4880000.0
2008-07-04 19:33:00,3.30022,3.30891,3.30022,3.30891,1500000.0
2008-07-04 19:35:00,3.29808,3.30773,3.29808,3.29832,3400000.0
2008-07-04 19:37:00,3.30408,3.30795,3.29885,3.30422,6000000.0
2008-07-04 19:40:00,3.30684,3.31046,3.30379,3.30379,6380000.0
2008-07-04 19:41:00,3.30402,3.30784,3.29822,3.30696,5640000.0
2008-07-04 19:45:00,3.30858,3.31171,3.30182,3.30593,4900000.0
2008-07-04 20:00:00,3.30709,3.31152,3.30709,3.31152,760000.0
2008-07-04 20:07:00,3.2983,3.30794,3.29816,3.30354,6770000.0
2008-07-04 20:15:00,3.31117,3.31118,3.30588,3.30987,6380000.0
2008-07-04 20:30:00,3.30679,3.31122,3.30679,3.31122,760000.0
2008-07-04 20:40:00,3.30304,3.30934,3.30035,3.30766,4140000.0
2008-07-04 20:41:00,3.30409,3.30868,3.30409,3.3085,3760000.0
2008-07-04 20:45:00,3.31082,3.31082,3.30639,3.30639,760000.0
2008-07-04 21:00:00,3.30559,3.31002,3.30559,3.31002,760000.0
2008-07-04 21:14:00,3.29719,3.30666,3.29691,3.30267,5290000.0
2008-07-04 21:15:00,3.30859,3.30859,3.30859,3.30859,380000.0
2008-07-04 21:17:00,3.30104,3.30604,3.29567,3.2989,4520000.0
2008-07-04 21:19:00,3.30538,3.30754,3.30538,3.30617,3380000.0
2008-07-04 21:20:00,3.30712,3.30712,3.3001,3.30269,4130000.0
2008-07-04 21:22:00,3.30093,3.30891,3.30093,3.30568,4900000.0
2008-07-04 21:30:00,3.30509,3.30952,3.30509,3.30952,760000.0
2008-07-04 21:32:00,3.30459,3.30776,3.29835,3.30608,2270000.0
2008-07-04 21:45:00,3.30997,3.31078,3.30997,3.31078,1500000.0
2008-07-04 22:00:00,3.30977,3.30977,3.30977,3.30977,380000.0
2008-07-04 22:01:00,3.30277,3.30731,3.30277,3.30356,3010000.0
2008-07-04 22:09:00,3.30781,3.30781,3.3035,3.3035,760000.0
2008-07-04 22:15:00,3.31172,3.31172,3.30729,3.30729,760000.0
2008-07-04 22:30:00,3.31182,3.31182,3.30739,3.30739,760000.0
2008-07-04 22:33:00,3.30829,3.30829,3.30392,3.30392,760000.0
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 23:30:00,3.30804,3.31197,3.30804,3.31197,760000.0
2008-07-06 23:44:00,3.30391,3.31631,3.30391,3.30816,7900000.0
2008-07-06 23:45:00,3.30763,3.31288,3.30763,3.31028,3380000.0
2008-07-06 23:46:00,3.30642,3.3107,3.30056,3.30434,3760000.0
2008-07-06 23:53:00,3.31115,3.31115,3.30652,3.30652,1140000.0
2008-07-06 23:57:00,3.30489,3.31033,3.30483,3.30525,4890000.0
2008-07-07 00:00:00,3.30677,3.30925,3.30677,3.30766,1880000.0
2008-07-07 00:02:00,3.29682,3.29682,3.29682,3.29682,380000.0
2008-07-07 00:03:00,3.30572,3.30572,3.30572,3.30572,750000.0
2008-07-07 00:04:00,3.29662,3.29662,3.29662,3.29662,750000.0
2008-07-07 00:05:00,3.30602,3.30602,3.30159,3.30159,1130000.0
2008-07-07 00:06:00,3.3082,3.3088,3.29772,3.29772,3760000.0
2008-07-07 00:07:00,3.30526,3.30602,3.29662,3.30122,9410000.0
2008-07-07 00:08:00,3.30532,3.30627,3.30092,3.30572,2270000.0
2008-07-07 00:09:00,3.30479,3.30479,3.29514,3.29514,1500000.0
2008-07-07 00:10:00,3.30859,3.31067,3.30253,3.31055,3000000.0
2008-07-07 00:14:00,3.2966,3.3081,3.29622,3.30131,5290000.0
2008-07-07 00:15:00,3.31312,3.31312,3.30372,3.30372,1130000.0
2008-07-07 00:20:00,3.30702,3.30702,3.30702,3.30702,380000.0
2008-07-07 00:21:00,3.30742,3.30742,3.30299,3.30299,760000.0
2008-07-07 00:23:00,3.30762,3.30762,3.30319,3.30319,760000.0
2008-07-07 00:25:00,3.30254,3.30254,3.30254,3.30254,380000.0
2008-07-07 00:26:00,3.30369,3.30812,3.30369,3.30437,1140000.0
2008-07-07 00:29:00,3.29912,3.30852,3.29912,3.30372,6770000.0
2008-07-07 00:30:00,3.30382,3.30974,3.30382,3.30974,1130000.0
2008-07-07 00:31:00,3.30812,3.30812,3.30812,3.30812,750000.0
2008-07-07 00:32:00,3.29872,3.30737,3.29872,3.30737,1130000.0
2008-07-07 00:33:00,3.29872,3.30812,3.29872,3.30332,7140000.0
2008-07-07 00:34:00,3.30777,3.30777,3.30777,3.30777,750000.0
2008-07-07 00:35:00,3.30383,3.30383,3.29972,3.29972,1130000.0
2008-07-07 00:36:00,3.30749,3.30749,3.30749,3.30749,750000.0
2008-07-07 00:38:00,3.30802,3.30802,3.3036,3.3036,760000.0
2008-07-07 00:39:00,3.30749,3.30749,3.29952,3.30358,3000000.0
2008-07-07 00:40:00,3.3112,3.3112,3.30144,3.31062,6390000.0
2008-07-07 00:41:00,3.30892,3.30892,3.30449,3.30892,2260000.0
2008-07-07 00:42:00,3.30807,3.30896,3.29764,3.29764,4140000.0
2008-07-07 00:44:00,3.30742,3.30758,3.29712,3.30193,16500000.0
2008-07-07 00:45:00,3.31322,3.31322,3.31322,3.31322,750000.0
2008-07-07 00:46:00,3.30737,3.30737,3.30737,3.30737,750000.0
2008-07-07 00:48:00,3.30259,3.30702,3.30259,3.30702,760000.0
2008-07-07 00:50:00,3.30411,3.3094,3.30411,3.3094,760000.0
2008-07-07 00:52:00,3.29802,3.29802,3.29802,3.29802,380000.0
2008-07-07 00:53:00,3.30742,3.30748,3.30299,3.30299,1880000.0
2008-07-07 00:55:00,3.30319,3.30762,3.30319,3.30762,1130000.0
2008-07-07 00:56:00,3.30954,3.30954,3.29696,3.29696,3760000.0
2008-07-07 00:57:00,3.30776,3.30852,3.29912,3.30372,8670000.0
2008-07-07 01:00:00,3.31183,3.31183,3.30593,3.30849,1140000.0
2008-07-07 01:03:00,3.29842,3.30782,3.29842,3.30302,7510000.0
2008-07-07 01:05:00,3.29872,3.30812,3.29872,3.30812,1880000.0
2008-07-07 01:06:00,3.30819,3.31173,3.30653,3.30952,4140000.0
2008-07-07 01:07:00,3.30845,3.31136,3.30239,3.30672,4150000.0
2008-07-07 01:08:00,3.29892,3.30847,3.29892,3.30352,7890000.0
2008-07-07 01:10:00,3.30339,3.30782,3.30339,3.30782,760000.0
2008-07-07 01:12:00,3.30599,3.30599,3.29802,3.29802,1500000.0
2008-07-07 01:13:00,3.30092,3.31032,3.30092,3.30552,6400000.0
2008-07-07 01:14:00,3.29822,3.30414,3.29822,3.30414,1500000.0
2008-07-07 01:15:00,3.31108,3.31108,3.31108,3.31108,750000.0
2008-07-07 01:18:00,3.30339,3.30782,3.30339,3.30782,760000.0
2008-07-07 01:20:00,3.30812,3.30812,3.30369,3.30369,760000.0
2008-07-07 01:22:00,3.29892,3.30832,3.29892,3.30352,7880000.0
2008-07-07 01:23:00,3.30752,3.31063,3.3007,3.308,4880000.0
2008-07-07 01:24:00,3.30613,3.30613,3.30146,3.30575,3000000.0
2008-07-07 01:25:00,3.30707,3.30707,3.30707,3.30707,380000.0
2008-07-07 01:26:00,3.30599,3.30599,3.30599,3.30599,750000.0
2008-07-07 01:28:00,3.30742,3.30742,3.30299,3.30299,760000.0
2008-07-07 01:30:00,3.31009,3.31009,3.29866,3.30256,3030000.0
2008-07-07 01:31:00,3.29802,3.29802,3.29802,3.29802,380000.0
2008-07-07 01:33:00,3.30702,3.30702,3.30259,3.30259,760000.0
2008-07-07 01:35:00,3.30702,3.30702,3.30259,3.30259,760000.0
2008-07-07 01:37:00,3.30722,3.30722,3.30279,3.30279,760000.0
2008-07-07 01:39:00,3.30702,3.30702,3.30259,3.30259,760000.0
2008-07-07 01:41:00,3.29722,3.30662,3.29722,3.30182,6030000.0
2008-07-07 01:43:00,3.309,3.309,3.30535,3.30777,2250000.0
2008-07-07 01:44:00,3.30014,3.30982,3.29872,3.30518,7510000.0
2008-07-07 01:45:00,3.30773,3.31003,3.30649,3.30649,2260000.0
2008-07-07 01:46:00,3.30358,3.30479,3.30358,3.30479,1130000.0
2008-07-07 01:48:00,3.29702,3.29702,3.29702,3.29702,750000.0
2008-07-07 01:49:00,3.30222,3.31162,3.30222,3.30682,6030000.0
2008-07-07 01:50:00,3.30794,3.30867,3.29717,3.29717,3760000.0
2008-07-07 01:51:00,3.30938,3.30938,3.30105,3.30105,2260000.0
2008-07-07 01:53:00,3.29802,3.30742,3.29802,3.30262,7880000.0
2008-07-07 01:55:00,3.29782,3.30722,3.29782,3.30242,6770000.0
2008-07-07 01:57:00,3.29762,3.30702,3.29762,3.30222,4920000.0
2008-07-07 02:00:00,3.30786,3.31124,3.30057,3.30057,6400000.0
2008-07-07 02:02:00,3.30122,3.30602,3.29662,3.29662,6030000.0
2008-07-07 02:04:00,3.30052,3.30532,3.29592,3.29592,7140000.0
2008-07-07 02:06:00,3.30092,3.30572,3.29632,3.29632,7880000.0
2008-07-07 02:10:00,3.30072,3.30552,3.29612,3.29612,6400000.0
2008-07-07 02:12:00,3.29972,3.30452,3.29512,3.29512,7140000.0
2008-07-07 02:15:00,3.30565,3.30886,3.29643,3.29643,6400000.0
2008-07-07 02:18:00,3.29902,3.30382,3.29442,3.29442,6770000.0
2008-07-07 02:21:00,3.2994,3.30847,3.2988,3.30006,6400000.0
2008-07-07 02:25:00,3.29822,3.30302,3.29362,3.29362,4920000.0
2008-07-07 02:29:00,3.29693,3.30222,3.29282,3.29958,3030000.0
2008-07-07 02:30:00,3.30743,3.31129,3.30743,3.31129,760000.0
2008-07-07 02:37:00,3.29672,3.30152,3.29212,3.29212,7880000.0
2008-07-07 02:40:00,3.29592,3.30072,3.29132,3.29132,6770000.0
2008-07-07 02:45:00,3.30924,3.30924,3.30332,3.30332,1130000.0
2008-07-07 02:46:00,3.29612,3.30092,3.29152,3.29152,7140000.0
2008-07-07 02:51:00,3.29552,3.30032,3.29092,3.29092,6030000.0
2008-07-07 02:56:00,3.29462,3.29942,3.29002,3.29002,7140000.0
2008-07-07 03:00:00,3.30812,3.31292,3.30352,3.30352,6400000.0
2008-07-07 03:08:00,3.29502,3.29982,3.29042,3.29042,7140000.0
2008-07-07 03:15:00,3.30753,3.31318,3.30272,3.31302,16500000.0
2008-07-07 03:26:00,3.30576,3.31237,3.30057,3.30107,6770000.0
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 05:00:00,3.31173,3.3135,3.30362,3.31069,12000000.0
2008-07-07 05:11:00,3.3057,3.31118,3.29932,3.30116,7140000.0
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 05:45:00,3.30842,3.31322,3.30382,3.30382,5290000.0
2008-07-07 05:51:00,3.30472,3.30989,3.3011,3.30148,7510000.0
2008-07-07 06:00:00,3.30812,3.31292,3.30352,3.30352,6770000.0
2008-07-07 06:14:00,3.30998,3.30998,3.30917,3.30917,1500000.0
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 07:30:00,3.30852,3.31332,3.30392,3.30392,7510000.0
2008-07-07 07:37:00,3.29957,3.31032,3.29957,3.30747,6400000.0
2008-07-07 07:38:00,3.30394,3.30968,3.29974,3.29974,7900000.0
2008-07-07 07:41:00,3.30673,3.31288,3.30251,3.30312,6030000.0
2008-07-07 07:43:00,3.30843,3.30843,3.30809,3.30809,1500000.0
2008-07-07 07:44:00,3.31002,3.31164,3.30674,3.311,6010000.0
2008-07-07 07:45:00,3.31026,3.31177,3.30206,3.31031,10880000.0
2008-07-07 07:46:00,3.30798,3.30969,3.29949,3.30843,7880000.0
2008-07-07 07:47:00,3.30987,3.30987,3.30987,3.30987,380000.0
2008-07-07 07:48:00,3.30906,3.31068,3.30746,3.31068,1510000.0
2008-07-07 07:51:00,3.30878,3.30878,3.30202,3.30202,1500000.0
2008-07-07 07:52:00,3.30672,3.31152,3.30212,3.30212,7140000.0
2008-07-07 07:54:00,3.30989,3.31089,3.30655,3.31089,3750000.0
2008-07-07 07:55:00,3.30509,3.30793,3.29856,3.30793,10150000.0
2008-07-07 08:00:00,3.30781,3.31132,3.30272,3.30306,7140000.0
2008-07-07 08:02:00,3.30691,3.31042,3.30127,3.3022,7140000.0
2008-07-07 08:06:00,3.30424,3.31121,3.30123,3.30924,7880000.0
2008-07-07 08:07:00,3.30791,3.30852,3.30787,3.30791,3010000.0
2008-07-07 08:09:00,3.30477,3.30477,3.30477,3.30477,750000.0
2008-07-07 08:10:00,3.30858,3.30858,3.30817,3.30817,1130000.0
2008-07-07 08:11:00,3.30388,3.30824,3.30278,3.30786,6760000.0
2008-07-07 08:12:00,3.30308,3.3089,3.29696,3.3089,9020000.0
2008-07-07 08:13:00,3.30717,3.30717,3.30717,3.30717,750000.0
2008-07-07 08:14:00,3.30323,3.30901,3.29912,3.30588,5640000.0
2008-07-07 08:15:00,3.30988,3.30998,3.30906,3.30949,4130000.0
2008-07-07 08:16:00,3.30444,3.30444,3.30444,3.30444,750000.0
2008-07-07 08:17:00,3.30709,3.30907,3.29912,3.30786,7890000.0
2008-07-07 08:18:00,3.30924,3.31325,3.30397,3.30794,6010000.0
2008-07-07 08:19:00,3.3057,3.31093,3.30455,3.30927,6380000.0
2008-07-07 08:20:00,3.30966,3.30966,3.30143,3.30476,4510000.0
2008-07-07 08:21:00,3.31017,3.31088,3.30563,3.31088,1880000.0
2008-07-07 08:22:00,3.31058,3.31058,3.30068,3.30708,5630000.0
2008-07-07 08:23:00,3.30723,3.30723,3.30432,3.30432,1500000.0
2008-07-07 08:24:00,3.29944,3.31056,3.29944,3.30084,4140000.0
2008-07-07 08:25:00,3.30904,3.30967,3.30385,3.30624,3750000.0
2008-07-07 08:26:00,3.30937,3.30937,3.30006,3.30006,1500000.0
2008-07-07 08:27:00,3.30303,3.30303,3.30303,3.30303,750000.0
2008-07-07 08:28:00,3.30857,3.30857,3.30857,3.30857,750000.0
2008-07-07 08:29:00,3.30314,3.30772,3.29993,3.30725,6380000.0
2008-07-07 08:30:00,3.30826,3.30973,3.30645,3.30973,2250000.0
2008-07-07 08:31:00,3.30878,3.30878,3.30709,3.30709,1500000.0
2008-07-07 08:32:00,3.31107,3.31107,3.30971,3.30971,3750000.0
2008-07-07 08:33:00,3.30594,3.31182,3.30151,3.31182,6770000.0
2008-07-07 08:34:00,3.30963,3.31072,3.30831,3.30876,5250000.0
2008-07-07 08:36:00,3.30372,3.30852,3.29912,3.29912,7140000.0
2008-07-07 08:38:00,3.31109,3.31126,3.2998,3.31126,7500000.0
2008-07-07 08:39:00,3.31089,3.31089,3.29981,3.29981,3750000.0
2008-07-07 08:40:00,3.31041,3.31151,3.30073,3.31022,15390000.0
2008-07-07 08:41:00,3.30189,3.31178,3.30189,3.31178,5630000.0
2008-07-07 08:42:00,3.30915,3.31175,3.30184,3.31014,6760000.0
2008-07-07 08:43:00,3.30192,3.31213,3.30192,3.31082,4130000.0
2008-07-07 08:44:00,3.29982,3.31348,3.29982,3.31013,12390000.0
2008-07-07 08:45:00,3.31102,3.31309,3.31066,3.31258,6760000.0
2008-07-07 08:46:00,3.3097,3.31292,3.30593,3.30593,3380000.0
2008-07-07 08:47:00,3.3103,3.3114,3.30214,3.31035,7130000.0
2008-07-07 08:48:00,3.30211,3.31182,3.3006,3.31088,13150000.0
2008-07-07 08:49:00,3.30784,3.31274,3.30764,3.30868,3380000.0
2008-07-07 08:50:00,3.31291,3.31305,3.31027,3.31027,4500000.0
2008-07-07 08:52:00,3.31007,3.31604,3.30617,3.30617,6770000.0
2008-07-07 08:54:00,3.31045,3.31723,3.30842,3.30842,6010000.0
2008-07-07 08:55:00,3.31355,3.31688,3.31073,3.31534,5260000.0
2008-07-07 08:56:00,3.31336,3.31731,3.31041,3.31041,7890000.0
2008-07-07 08:57:00,3.31044,3.31696,3.30508,3.30835,11250000.0
2008-07-07 08:58:00,3.31099,3.31099,3.30655,3.3098,4130000.0
2008-07-07 08:59:00,3.30971,3.3126,3.30731,3.31257,2640000.0
2008-07-07 09:00:00,3.31346,3.31346,3.30448,3.31048,14290000.0
2008-07-07 09:01:00,3.31077,3.31227,3.30987,3.30987,4890000.0
2008-07-07 09:04:00,3.31298,3.31631,3.30392,3.30573,4880000.0
2008-07-07 09:05:00,3.30412,3.31484,3.30412,3.30639,4890000.0
2008-07-07 09:06:00,3.31257,3.31408,3.30392,3.30885,4880000.0
2008-07-07 09:07:00,3.30786,3.31299,3.30325,3.30937,5630000.0
2008-07-07 09:08:00,3.3088,3.31455,3.30555,3.30736,7510000.0
2008-07-07 09:09:00,3.3065,3.31736,3.30535,3.3102,12010000.0
2008-07-07 09:10:00,3.30757,3.31276,3.30757,3.31173,3750000.0
2008-07-07 09:11:00,3.31132,3.31242,3.30573,3.30866,4140000.0
2008-07-07 09:12:00,3.31056,3.31119,3.30481,3.31119,5630000.0
2008-07-07 09:13:00,3.30948,3.31379,3.3046,3.31379,9000000.0
2008-07-07 09:14:00,3.31378,3.31378,3.30032,3.30032,8260000.0
2008-07-07 09:15:00,3.31094,3.31459,3.30667,3.30667,6390000.0
2008-07-07 09:16:00,3.31281,3.31281,3.3032,3.309,7880000.0
2008-07-07 09:17:00,3.30827,3.31407,3.30732,3.30732,4510000.0
2008-07-07 09:18:00,3.31095,3.3134,3.30662,3.30735,4880000.0
2008-07-07 09:19:00,3.30729,3.31727,3.30343,3.30684,9390000.0
2008-07-07 09:20:00,3.30608,3.31275,3.3013,3.30785,9000000.0
2008-07-07 09:21:00,3.30698,3.31416,3.30592,3.31214,8260000.0
2008-07-07 09:22:00,3.30599,3.31017,3.30306,3.30306,6380000.0
2008-07-07 09:23:00,3.30722,3.31207,3.30229,3.3102,4880000.0
2008-07-07 09:24:00,3.31316,3.31375,3.30412,3.31177,8260000.0
2008-07-07 09:25:00,3.31047,3.31262,3.30772,3.31137,4130000.0
2008-07-07 09:26:00,3.31284,3.3165,3.30358,3.31047,8250000.0
2008-07-07 09:27:00,3.31111,3.31309,3.30325,3.3116,4500000.0
2008-07-07 09:28:00,3.30733,3.31122,3.30419,3.31122,4510000.0
2008-07-07 09:29:00,3.30463,3.31439,3.30389,3.31054,9760000.0
2008-07-07 09:30:00,3.31289,3.31476,3.30334,3.31329,9010000.0
2008-07-07 09:31:00,3.30815,3.31343,3.30792,3.30832,4500000.0
2008-07-07 09:32:00,3.31315,3.3135,3.30215,3.3135,6390000.0
2008-07-07 09:33:00,3.31097,3.31507,3.31097,3.31392,4880000.0
2008-07-07 09:34:00,3.31336,3.31336,3.30367,3.30367,6000000.0
2008-07-07 09:35:00,3.31178,3.31257,3.30737,3.30737,3000000.0
2008-07-07 09:36:00,3.31138,3.31296,3.30317,3.31296,9020000.0
2008-07-07 09:37:00,3.31175,3.31213,3.30195,3.31087,11630000.0
2008-07-07 09:38:00,3.31011,3.31011,3.30343,3.30933,2250000.0
2008-07-07 09:39:00,3.31296,3.31439,3.30869,3.31375,4130000.0
2008-07-07 09:40:00,3.31274,3.31443,3.30892,3.31443,6010000.0
2008-07-07 09:41:00,3.30833,3.31366,3.30595,3.31366,9000000.0
2008-07-07 09:42:00,3.31347,3.31594,3.30589,3.31236,10130000.0
2008-07-07 09:43:00,3.30475,3.31439,3.30475,3.31439,7130000.0
2008-07-07 09:44:00,3.31148,3.31413,3.3055,3.31405,9780000.0
2008-07-07 09:45:00,3.30785,3.31826,3.30785,3.31024,10140000.0
2008-07-07 09:46:00,3.31249,3.31452,3.30573,3.30873,12760000.0
2008-07-07 09:47:00,3.30821,3.31554,3.30507,3.31025,10130000.0
2008-07-07 09:48:00,3.30945,3.31351,3.30304,3.30304,8630000.0
2008-07-07 09:49:00,3.31132,3.31453,3.30836,3.31453,8260000.0
2008-07-07 09:50:00,3.31048,3.31483,3.30554,3.31414,8250000.0
2008-07-07 09:51:00,3.31385,3.31385,3.30522,3.31145,9010000.0
2008-07-07 09:52:00,3.30858,3.31478,3.30858,3.3087,6390000.0
2008-07-07 09:53:00,3.31135,3.31135,3.30133,3.30665,4880000.0
2008-07-07 09:54:00,3.31102,3.31265,3.30134,3.31137,9010000.0
2008-07-07 09:55:00,3.30985,3.31205,3.30081,3.31205,9010000.0
2008-07-07 09:56:00,3.3114,3.31243,3.30203,3.3069,7510000.0
2008-07-07 09:57:00,3.30982,3.31083,3.30164,3.30904,9380000.0
2008-07-07 09:58:00,3.31264,3.31656,3.30345,3.30345,9010000.0
2008-07-07 09:59:00,3.30106,3.31139,3.30106,3.31097,10130000.0
2008-07-07 10:00:00,3.31216,3.31224,3.30774,3.30866,7140000.0
2008-07-07 10:01:00,3.31182,3.31206,3.30242,3.30674,7880000.0
2008-07-07 10:02:00,3.30731,3.31065,3.30294,3.30704,6010000.0
2008-07-07 10:03:00,3.30859,3.31079,3.30002,3.31079,9380000.0
2008-07-07 10:04:00,3.30518,3.31108,3.30022,3.30093,7140000.0
2008-07-07 10:05:00,3.30546,3.3122,3.30217,3.30538,8630000.0
2008-07-07 10:06:00,3.30037,3.30832,3.29725,3.30832,5630000.0
2008-07-07 10:07:00,3.30914,3.30996,3.30452,3.30471,5250000.0
2008-07-07 10:08:00,3.30007,3.31054,3.30007,3.31054,4880000.0
2008-07-07 10:09:00,3.30416,3.30747,3.29523,3.30747,7890000.0
2008-07-07 10:10:00,3.30973,3.31025,3.2984,3.3053,8260000.0
2008-07-07 10:11:00,3.30924,3.3122,3.3017,3.30711,9760000.0
2008-07-07 10:12:00,3.30282,3.30629,3.2984,3.30629,7130000.0
2008-07-07 10:13:00,3.30813,3.31054,3.30082,3.30909,12010000.0
2008-07-07 10:14:00,3.30773,3.31342,3.30308,3.30686,13510000.0
2008-07-07 10:15:00,3.30897,3.3103,3.30423,3.30553,7510000.0
2008-07-07 10:16:00,3.30886,3.31047,3.29984,3.30948,7890000.0
2008-07-07 10:17:00,3.30936,3.31148,3.30659,3.30659,4880000.0
2008-07-07 10:18:00,3.30828,3.31193,3.30035,3.30951,13140000.0
2008-07-07 10:19:00,3.30926,3.3109,3.30349,3.3109,8630000.0
2008-07-07 10:20:00,3.30999,3.30999,3.30026,3.30569,4140000.0
2008-07-07 10:21:00,3.30672,3.30956,3.30121,3.30481,4130000.0
2008-07-07 10:22:00,3.30876,3.31083,3.30408,3.30599,6750000.0
2008-07-07 10:23:00,3.309,3.31128,3.30404,3.31069,7130000.0
2008-07-07 10:24:00,3.31165,3.3126,3.30235,3.31232,8250000.0
2008-07-07 10:25:00,3.31152,3.31152,3.30814,3.3105,4130000.0
2008-07-07 10:26:00,3.31089,3.31193,3.30386,3.31193,5250000.0
2008-07-07 10:27:00,3.31091,3.31266,3.30723,3.30961,5250000.0
2008-07-07 10:28:00,3.30315,3.31345,3.30315,3.31304,5250000.0
2008-07-07 10:29:00,3.30848,3.31323,3.3036,3.31273,12010000.0
2008-07-07 10:30:00,3.31457,3.31457,3.30593,3.30593,4880000.0
2008-07-07 10:31:00,3.30755,3.31324,3.30345,3.31324,5630000.0
2008-07-07 10:32:00,3.30788,3.31371,3.30621,3.30788,10880000.0
2008-07-07 10:33:00,3.31447,3.31767,3.30622,3.31221,11270000.0
2008-07-07 10:34:00,3.30548,3.31196,3.30292,3.31196,6010000.0
2008-07-07 10:35:00,3.31256,3.31278,3.30221,3.30221,5250000.0
2008-07-07 10:36:00,3.31242,3.31342,3.30342,3.31342,3000000.0
2008-07-07 10:37:00,3.31236,3.31351,3.30822,3.31351,3750000.0
2008-07-07 10:38:00,3.31275,3.31383,3.3039,3.31369,6380000.0
2008-07-07 10:39:00,3.31226,3.314,3.30941,3.314,7130000.0
2008-07-07 10:40:00,3.30845,3.31593,3.30435,3.30924,13520000.0
2008-07-07 10:41:00,3.30959,3.30959,3.30801,3.30801,1500000.0
2008-07-07 10:42:00,3.30736,3.31317,3.30335,3.30611,5640000.0
2008-07-07 10:44:00,3.30956,3.31388,3.30831,3.31169,6380000.0
2008-07-07 10:45:00,3.31379,3.31525,3.30541,3.31076,7130000.0
2008-07-07 10:46:00,3.31414,3.31518,3.30345,3.30345,6000000.0
2008-07-07 10:47:00,3.31049,3.31423,3.30819,3.31067,6390000.0
2008-07-07 10:48:00,3.31355,3.31355,3.30524,3.30814,5250000.0
2008-07-07 10:49:00,3.31216,3.31447,3.31043,3.31043,4500000.0
2008-07-07 10:50:00,3.31553,3.31887,3.30723,3.31262,7500000.0
2008-07-07 10:51:00,3.31112,3.31359,3.30914,3.31224,7500000.0
2008-07-07 10:52:00,3.31362,3.31531,3.31007,3.31531,6000000.0
2008-07-07 10:54:00,3.31648,3.3179,3.30953,3.31199,5260000.0
2008-07-07 10:55:00,3.31514,3.31528,3.30668,3.30668,3010000.0
2008-07-07 10:56:00,3.31061,3.31351,3.30109,3.30401,7880000.0
2008-07-07 10:57:00,3.30582,3.31408,3.30582,3.31408,5630000.0
2008-07-07 10:58:00,3.30998,3.31293,3.3074,3.31177,5640000.0
2008-07-07 10:59:00,3.31033,3.31362,3.30356,3.30949,6750000.0
2008-07-07 11:00:00,3.30424,3.31597,3.3032,3.31354,15760000.0
2008-07-07 11:01:00,3.31432,3.31516,3.30987,3.31515,6380000.0
2008-07-07 11:02:00,3.31546,3.31645,3.3044,3.31577,9000000.0
2008-07-07 11:03:00,3.31095,3.31467,3.3056,3.31081,6000000.0
2008-07-07 11:04:00,3.30948,3.31336,3.30383,3.31256,7130000.0
2008-07-07 11:05:00,3.31575,3.31639,3.30572,3.30572,7880000.0
2008-07-07 11:06:00,3.3133,3.31636,3.30228,3.31636,5630000.0
2008-07-07 11:07:00,3.3083,3.31717,3.3083,3.31037,6000000.0
2008-07-07 11:08:00,3.3102,3.31295,3.30206,3.30817,6380000.0
2008-07-07 11:09:00,3.30544,3.31458,3.30349,3.31458,5250000.0
2008-07-07 11:10:00,3.30345,3.30933,3.29822,3.30671,6010000.0
2008-07-07 11:11:00,3.31258,3.3134,3.30773,3.31043,5250000.0
2008-07-07 11:12:00,3.31413,3.31629,3.31209,3.31209,8250000.0
2008-07-07 11:13:00,3.30466,3.31341,3.30303,3.3096,5630000.0
2008-07-07 11:14:00,3.31282,3.31531,3.30476,3.31497,12010000.0
2008-07-07 11:15:00,3.30645,3.31535,3.30536,3.31535,6390000.0
2008-07-07 11:16:00,3.30459,3.3142,3.30459,3.31064,7880000.0
2008-07-07 11:17:00,3.31805,3.31805,3.30472,3.30977,4130000.0
2008-07-07 11:18:00,3.30749,3.31632,3.30662,3.31632,5250000.0
2008-07-07 11:19:00,3.31807,3.31815,3.30855,3.31763,6000000.0
2008-07-07 11:20:00,3.31045,3.31344,3.30022,3.30022,5630000.0
2008-07-07 11:21:00,3.31631,3.31761,3.30884,3.31555,5260000.0
2008-07-07 11:22:00,3.31789,3.32,3.31462,3.31942,7130000.0
2008-07-07 11:23:00,3.31775,3.31802,3.31028,3.31505,5250000.0
2008-07-07 11:24:00,3.30771,3.30967,3.3033,3.30871,5260000.0
2008-07-07 11:25:00,3.31806,3.31806,3.30698,3.3086,5250000.0
2008-07-07 11:26:00,3.31211,3.3151,3.30616,3.30931,4880000.0
2008-07-07 11:27:00,3.30779,3.31054,3.30421,3.30642,7500000.0
2008-07-07 11:28:00,3.30091,3.30847,3.30091,3.30711,6000000.0
2008-07-07 11:29:00,3.30118,3.30849,3.30118,3.30849,11260000.0
2008-07-07 11:30:00,3.30969,3.30969,3.29937,3.30368,3750000.0
2008-07-07 11:31:00,3.29989,3.30776,3.29989,3.30427,4880000.0
2008-07-07 11:32:00,3.3075,3.30935,3.30052,3.30521,5260000.0
2008-07-07 11:33:00,3.30956,3.30956,3.30218,3.30881,5250000.0
2008-07-07 11:34:00,3.3045,3.31116,3.30099,3.30099,8630000.0
2008-07-07 11:35:00,3.30932,3.30932,3.29967,3.29967,6380000.0
2008-07-07 11:36:00,3.30507,3.31063,3.30474,3.30937,8250000.0
2008-07-07 11:37:00,3.30863,3.30863,3.29911,3.30212,6380000.0
2008-07-07 11:38:00,3.3096,3.30979,3.30595,3.30883,7130000.0
2008-07-07 11:39:00,3.30695,3.31004,3.30058,3.31004,6390000.0
2008-07-07 11:40:00,3.3027,3.3094,3.30024,3.30913,6750000.0
2008-07-07 11:41:00,3.30978,3.31033,3.30781,3.31002,4880000.0
2008-07-07 11:42:00,3.31018,3.31068,3.30856,3.31019,6380000.0
2008-07-07 11:43:00,3.30839,3.30913,3.30317,3.30625,5250000.0
2008-07-07 11:44:00,3.31007,3.31055,3.30032,3.30809,10140000.0
2008-07-07 11:45:00,3.30082,3.30941,3.29849,3.30756,5630000.0
2008-07-07 11:46:00,3.30495,3.31001,3.30232,3.30848,8250000.0
2008-07-07 11:47:00,3.30241,3.30957,3.30241,3.30957,6760000.0
2008-07-07 11:48:00,3.30946,3.31029,3.30072,3.3098,10880000.0
2008-07-07 11:49:00,3.30878,3.31049,3.30342,3.30889,7130000.0
2008-07-07 11:50:00,3.30738,3.30839,3.2994,3.2994,5250000.0
2008-07-07 11:51:00,3.30887,3.30952,3.30506,3.30801,6000000.0
2008-07-07 11:52:00,3.30806,3.30845,3.3017,3.30845,5250000.0
2008-07-07 11:53:00,3.30307,3.30725,3.29662,3.29662,8250000.0
2008-07-07 11:54:00,3.29921,3.30927,3.29921,3.30388,6000000.0
2008-07-07 11:55:00,3.30261,3.30618,3.29807,3.30328,5630000.0
2008-07-07 11:56:00,3.30493,3.30906,3.30402,3.30592,5250000.0
2008-07-07 11:57:00,3.30404,3.30787,3.30007,3.30471,5630000.0
2008-07-07 11:58:00,3.30344,3.30902,3.30337,3.30902,6380000.0
2008-07-07 11:59:00,3.307,3.30981,3.30319,3.30829,8630000.0
2008-07-07 12:00:00,3.30513,3.31034,3.30473,3.30865,5250000.0
2008-07-07 12:01:00,3.30224,3.30671,3.29698,3.30341,7890000.0
2008-07-07 12:03:00,3.30954,3.30954,3.30501,3.30616,5250000.0
2008-07-07 12:04:00,3.30542,3.30841,3.30338,3.30654,6000000.0
2008-07-07 12:06:00,3.30937,3.30951,3.30076,3.3087,8250000.0
2008-07-07 12:11:00,3.30529,3.30529,3.2963,3.2963,5250000.0
2008-07-07 12:15:00,3.31037,3.31037,3.30488,3.31032,7500000.0
2008-07-07 12:16:00,3.30531,3.30958,3.30389,3.30389,3750000.0
2008-07-07 12:20:00,3.30794,3.30871,3.30238,3.30778,8630000.0
2008-07-07 12:21:00,3.30802,3.31123,3.305,3.305,6390000.0
2008-07-07 12:22:00,3.30403,3.31027,3.30403,3.30532,7140000.0
2008-07-07 12:23:00,3.30404,3.31037,3.30349,3.30863,6380000.0
2008-07-07 12:24:00,3.30448,3.30812,3.2991,3.30812,6000000.0
2008-07-07 12:25:00,3.30412,3.31039,3.30402,3.30779,4880000.0
2008-07-07 12:30:00,3.30961,3.31023,3.30301,3.31007,14630000.0
2008-07-07 12:40:00,3.30457,3.30981,3.29981,3.30829,7140000.0
2008-07-07 12:42:00,3.30344,3.3086,3.29865,3.30749,9380000.0
2008-07-07 12:45:00,3.30668,3.30828,3.29679,3.30354,5260000.0
2008-07-07 12:46:00,3.30533,3.31305,3.30055,3.30055,8250000.0
2008-07-07 12:47:00,3.30887,3.30887,3.29875,3.30694,9000000.0
2008-07-07 12:49:00,3.30875,3.30875,3.29877,3.30694,8260000.0
2008-07-07 12:51:00,3.30669,3.3071,3.30149,3.30301,8250000.0
2008-07-07 12:56:00,3.30959,3.31257,3.30116,3.30637,8250000.0
2008-07-07 12:57:00,3.30814,3.30891,3.2994,3.3085,6010000.0
2008-07-07 12:58:00,3.30847,3.30914,3.29956,3.30831,12010000.0
2008-07-07 12:59:00,3.30631,3.30827,3.2963,3.30827,13890000.0
2008-07-07 13:00:00,3.30918,3.30977,3.30428,3.30868,7880000.0
2008-07-07 13:03:00,3.30582,3.30973,3.29964,3.30919,8260000.0
2008-07-07 13:04:00,3.30868,3.30893,3.29909,3.30518,6000000.0
2008-07-07 13:05:00,3.30904,3.30937,3.29962,3.30271,8260000.0
2008-07-07 13:06:00,3.30894,3.30894,3.30276,3.30847,11260000.0
2008-07-07 13:07:00,3.30517,3.30773,3.30123,3.30326,7510000.0
2008-07-07 13:09:00,3.3076,3.30857,3.29884,3.30857,10130000.0
2008-07-07 13:11:00,3.30733,3.30789,3.29937,3.30583,4890000.0
2008-07-07 13:15:00,3.30689,3.30906,3.30373,3.30744,7520000.0
2008-07-07 13:16:00,3.30357,3.30948,3.29875,3.30853,5630000.0
2008-07-07 13:24:00,3.30788,3.30846,3.30249,3.30846,3380000.0
2008-07-07 13:25:00,3.30731,3.30784,3.29844,3.30251,10140000.0
2008-07-07 13:29:00,3.30293,3.30868,3.29885,3.30247,11650000.0
2008-07-07 13:30:00,3.30424,3.30963,3.30424,3.30786,7500000.0
2008-07-07 13:31:00,3.30833,3.30943,3.29919,3.30556,7510000.0
2008-07-07 13:32:00,3.30724,3.31011,3.2993,3.30814,11630000.0
2008-07-07 13:33:00,3.30261,3.31166,3.30163,3.30479,9750000.0
2008-07-07 13:34:00,3.30378,3.309,3.30262,3.30458,5250000.0
2008-07-07 13:35:00,3.30625,3.31006,3.30369,3.3044,6000000.0
2008-07-07 13:36:00,3.30322,3.30874,3.29892,3.30874,8250000.0
2008-07-07 13:37:00,3.30966,3.30966,3.30428,3.30428,3380000.0
2008-07-07 13:38:00,3.30297,3.30816,3.29793,3.30816,9760000.0
2008-07-07 13:39:00,3.30886,3.31014,3.30023,3.30815,7500000.0
2008-07-07 13:40:00,3.30527,3.30881,3.29738,3.30466,5260000.0
2008-07-07 13:41:00,3.30869,3.31084,3.30001,3.30555,5630000.0
2008-07-07 13:42:00,3.3016,3.31152,3.3016,3.30971,6010000.0
2008-07-07 13:43:00,3.30452,3.31003,3.30452,3.30919,6000000.0
2008-07-07 13:44:00,3.31021,3.31265,3.30201,3.30594,10130000.0
2008-07-07 13:45:00,3.30827,3.30827,3.30141,3.30357,7880000.0
2008-07-07 13:46:00,3.3104,3.31224,3.30164,3.30342,9020000.0
2008-07-07 13:47:00,3.30428,3.30883,3.29999,3.30825,8630000.0
2008-07-07 13:48:00,3.30498,3.31073,3.30324,3.30776,4510000.0
2008-07-07 13:49:00,3.30955,3.31008,3.3054,3.30789,5270000.0
2008-07-07 13:50:00,3.31158,3.31385,3.30235,3.31012,11630000.0
2008-07-07 13:51:00,3.30705,3.3078,3.30315,3.30646,5250000.0
2008-07-07 13:52:00,3.30806,3.30806,3.303,3.30779,4880000.0
2008-07-07 13:53:00,3.30037,3.30935,3.30015,3.30908,4510000.0
2008-07-07 13:54:00,3.30121,3.30812,3.29838,3.29855,7880000.0
2008-07-07 13:55:00,3.30283,3.30759,3.29504,3.30759,14630000.0
2008-07-07 13:56:00,3.30743,3.30899,3.30288,3.30899,9380000.0
2008-07-07 13:57:00,3.30302,3.31033,3.30302,3.30651,6390000.0
2008-07-07 13:58:00,3.30753,3.30918,3.30238,3.30821,6000000.0
2008-07-07 13:59:00,3.30843,3.31057,3.30497,3.30497,8630000.0
2008-07-07 14:00:00,3.30758,3.30883,3.30098,3.30345,6760000.0
2008-07-07 14:01:00,3.30723,3.30841,3.30258,3.30672,7880000.0
2008-07-07 14:02:00,3.30997,3.30997,3.30183,3.3044,7130000.0
2008-07-07 14:03:00,3.30873,3.31089,3.30233,3.30233,9750000.0
2008-07-07 14:04:00,3.30631,3.30927,3.30351,3.30795,6010000.0
2008-07-07 14:05:00,3.30973,3.30986,3.30076,3.30508,7500000.0
2008-07-07 14:06:00,3.30119,3.30808,3.29868,3.30409,7890000.0
2008-07-07 14:07:00,3.30916,3.30916,3.30103,3.30201,7500000.0
2008-07-07 14:08:00,3.30959,3.30959,3.30128,3.30354,11260000.0
2008-07-07 14:09:00,3.30328,3.30873,3.30164,3.30525,7130000.0
2008-07-07 14:10:00,3.29885,3.30958,3.29761,3.30945,5640000.0
2008-07-07 14:11:00,3.30814,3.30871,3.30054,3.30728,7130000.0
2008-07-07 14:12:00,3.29995,3.30727,3.29995,3.30615,4130000.0
2008-07-07 14:13:00,3.30413,3.30812,3.30329,3.30667,5260000.0
2008-07-07 14:14:00,3.30491,3.30812,3.29921,3.29921,3380000.0
2008-07-07 14:15:00,3.30588,3.30732,3.30192,3.30505,10130000.0
2008-07-07 14:16:00,3.3035,3.30955,3.29853,3.30534,9000000.0
2008-07-07 14:17:00,3.30496,3.30604,3.29469,3.30604,7510000.0
2008-07-07 14:18:00,3.30258,3.3058,3.29746,3.30487,5640000.0
2008-07-07 14:19:00,3.30454,3.30615,3.2961,3.30565,7510000.0
2008-07-07 14:20:00,3.29833,3.30655,3.29756,3.29756,5250000.0
2008-07-07 14:21:00,3.30611,3.30697,3.29974,3.3054,7510000.0
2008-07-07 14:22:00,3.30693,3.30762,3.30111,3.3071,4510000.0
2008-07-07 14:23:00,3.30221,3.30919,3.30221,3.30287,7880000.0
2008-07-07 14:24:00,3.30123,3.30622,3.29516,3.3041,9760000.0
2008-07-07 14:25:00,3.302,3.30411,3.29342,3.2983,11260000.0
2008-07-07 14:26:00,3.30428,3.30428,3.28908,3.3024,7890000.0
2008-07-07 14:27:00,3.30542,3.30542,3.29879,3.30374,4510000.0
2008-07-07 14:28:00,3.30482,3.305,3.3002,3.30264,8640000.0
2008-07-07 14:29:00,3.29528,3.30443,3.29483,3.30169,8630000.0
2008-07-07 14:30:00,3.30566,3.30678,3.29902,3.30658,7890000.0
2008-07-07 14:31:00,3.30327,3.30789,3.30071,3.30111,7500000.0
2008-07-07 14:32:00,3.29673,3.30616,3.29477,3.30567,8630000.0
2008-07-07 14:33:00,3.29896,3.30922,3.29881,3.30604,6750000.0
2008-07-07 14:34:00,3.30324,3.30538,3.30108,3.30379,3380000.0
2008-07-07 14:35:00,3.30397,3.30481,3.29497,3.30481,5260000.0
2008-07-07 14:36:00,3.30309,3.30482,3.30018,3.30336,4510000.0
2008-07-07 14:37:00,3.29914,3.30801,3.29914,3.30477,9760000.0
2008-07-07 14:38:00,3.29653,3.30643,3.29615,3.30041,9770000.0
2008-07-07 14:39:00,3.29914,3.30429,3.29914,3.30429,6010000.0
2008-07-07 14:40:00,3.30034,3.30455,3.29918,3.30117,5630000.0
2008-07-07 14:41:00,3.30012,3.30685,3.29646,3.30228,6010000.0
2008-07-07 14:42:00,3.3041,3.30595,3.29602,3.30166,7880000.0
2008-07-07 14:43:00,3.30189,3.30487,3.29767,3.30403,7500000.0
2008-07-07 14:44:00,3.30495,3.30554,3.29577,3.3019,9380000.0
2008-07-07 14:45:00,3.30252,3.30426,3.29278,3.30416,7890000.0
2008-07-07 14:46:00,3.29924,3.3058,3.29924,3.30252,7130000.0
2008-07-07 14:47:00,3.29821,3.30768,3.29467,3.3012,7500000.0
2008-07-07 14:48:00,3.30402,3.3045,3.29779,3.30074,5250000.0
2008-07-07 14:49:00,3.29802,3.3034,3.29802,3.30324,6000000.0
2008-07-07 14:50:00,3.29742,3.30279,3.29481,3.30279,9020000.0
2008-07-07 14:51:00,3.29709,3.30396,3.29709,3.2986,5260000.0
2008-07-07 14:52:00,3.30225,3.30482,3.29429,3.29429,6000000.0
2008-07-07 14:53:00,3.29432,3.30401,3.29432,3.30057,6380000.0
2008-07-07 14:54:00,3.29757,3.30547,3.29757,3.30297,7510000.0
2008-07-07 14:55:00,3.3038,3.3038,3.29386,3.29823,7510000.0
2008-07-07 14:56:00,3.30108,3.30322,3.2963,3.29685,5260000.0
2008-07-07 14:57:00,3.29523,3.30135,3.29523,3.29948,5250000.0
2008-07-07 14:58:00,3.29583,3.30345,3.29583,3.30161,9390000.0
2008-07-07 14:59:00,3.29846,3.30047,3.28935,3.29157,12020000.0
2008-07-07 15:00:00,3.29578,3.30321,3.29578,3.29792,10880000.0
2008-07-07 15:01:00,3.30201,3.30321,3.29535,3.30321,8260000.0
2008-07-07 15:02:00,3.30228,3.30339,3.29315,3.30057,11260000.0
2008-07-07 15:03:00,3.29833,3.30354,3.29438,3.29636,7500000.0
2008-07-07 15:04:00,3.30033,3.30081,3.29192,3.30081,9390000.0
2008-07-07 15:05:00,3.29815,3.30151,3.29358,3.30151,9390000.0
2008-07-07 15:06:00,3.297,3.30202,3.29322,3.30202,8260000.0
2008-07-07 15:07:00,3.30117,3.30274,3.29097,3.30191,6390000.0
2008-07-07 15:08:00,3.30235,3.30325,3.29704,3.29704,6000000.0
2008-07-07 15:09:00,3.30188,3.30188,3.29076,3.30005,6390000.0
2008-07-07 15:10:00,3.29975,3.29975,3.29265,3.2977,3380000.0
2008-07-07 15:11:00,3.30142,3.30167,3.29033,3.29928,7880000.0
2008-07-07 15:12:00,3.29952,3.30109,3.29443,3.2992,6750000.0
2008-07-07 15:13:00,3.29512,3.30044,3.29334,3.29895,6380000.0
2008-07-07 15:14:00,3.29951,3.29951,3.28893,3.29797,15380000.0
2008-07-07 15:15:00,3.29311,3.29951,3.29023,3.29941,9390000.0
2008-07-07 15:16:00,3.28828,3.30132,3.28828,3.29525,6390000.0
2008-07-07 15:17:00,3.30097,3.30163,3.29162,3.29655,9390000.0
2008-07-07 15:18:00,3.29997,3.29997,3.29043,3.29634,9000000.0
2008-07-07 15:19:00,3.30064,3.30156,3.29149,3.30156,9010000.0
2008-07-07 15:20:00,3.29525,3.30651,3.29236,3.29493,7500000.0
2008-07-07 15:21:00,3.30004,3.30202,3.29221,3.29221,5270000.0
2008-07-07 15:22:00,3.30136,3.30136,3.29496,3.29972,6000000.0
2008-07-07 15:23:00,3.29982,3.30162,3.29189,3.30042,6770000.0
2008-07-07 15:24:00,3.29587,3.30033,3.28947,3.29818,7130000.0
2008-07-07 15:25:00,3.30084,3.3009,3.2966,3.30034,6000000.0
2008-07-07 15:26:00,3.29911,3.30166,3.28845,3.29996,7510000.0
2008-07-07 15:27:00,3.29686,3.29993,3.29095,3.29857,7130000.0
2008-07-07 15:28:00,3.29843,3.30042,3.29399,3.29959,6390000.0
2008-07-07 15:29:00,3.29824,3.29929,3.28958,3.29407,5260000.0
2008-07-07 15:30:00,3.30032,3.30069,3.2946,3.2946,8250000.0
2008-07-07 15:31:00,3.29877,3.3012,3.29307,3.29307,11640000.0
2008-07-07 15:32:00,3.29771,3.29933,3.29304,3.29869,7880000.0
2008-07-07 15:33:00,3.29868,3.30052,3.29497,3.29939,9020000.0
2008-07-07 15:34:00,3.29509,3.30011,3.29256,3.29864,6380000.0
2008-07-07 15:35:00,3.29501,3.30134,3.28893,3.29466,6020000.0
2008-07-07 15:36:00,3.29477,3.2993,3.2921,3.29476,4510000.0
2008-07-07 15:37:00,3.28924,3.29789,3.28916,3.29003,9000000.0
2008-07-07 15:38:00,3.29819,3.30085,3.29819,3.29993,6400000.0
2008-07-07 15:39:00,3.29916,3.30113,3.28959,3.28959,10890000.0
2008-07-07 15:40:00,3.3,3.3,3.29354,3.29874,6000000.0
2008-07-07 15:41:00,3.28925,3.30143,3.28925,3.30015,9750000.0
2008-07-07 15:42:00,3.29858,3.30115,3.2914,3.2914,7880000.0
2008-07-07 15:43:00,3.29681,3.30059,3.29404,3.29879,8630000.0
2008-07-07 15:44:00,3.29615,3.30189,3.29615,3.29772,4890000.0
2008-07-07 15:45:00,3.29795,3.30068,3.28817,3.30048,7140000.0
2008-07-07 15:46:00,3.29898,3.29898,3.28834,3.29312,5630000.0
2008-07-07 15:47:00,3.29456,3.30112,3.29133,3.30081,6750000.0
2008-07-07 15:48:00,3.29933,3.29933,3.28939,3.29488,6000000.0
2008-07-07 15:49:00,3.30029,3.30029,3.29569,3.29662,5260000.0
2008-07-07 15:50:00,3.3005,3.3005,3.29342,3.29976,8640000.0
2008-07-07 15:51:00,3.29591,3.30107,3.29591,3.30107,4130000.0
2008-07-07 15:52:00,3.29452,3.30167,3.2912,3.29701,7510000.0
2008-07-07 15:53:00,3.29681,3.29864,3.29,3.29,7140000.0
2008-07-07 15:54:00,3.3004,3.30055,3.29558,3.29558,7880000.0
2008-07-07 15:55:00,3.2941,3.30195,3.2941,3.30157,6750000.0
2008-07-07 15:56:00,3.30188,3.30203,3.29348,3.30061,6380000.0
2008-07-07 15:57:00,3.30138,3.30411,3.2926,3.29717,7880000.0
2008-07-07 15:58:00,3.29671,3.30031,3.29671,3.30031,7140000.0
2008-07-07 15:59:00,3.29687,3.30078,3.29509,3.29999,10150000.0
2008-07-07 16:00:00,3.3009,3.3009,3.29457,3.29962,5630000.0
2008-07-07 16:01:00,3.29742,3.30092,3.28886,3.29577,9760000.0
2008-07-07 16:02:00,3.2957,3.30121,3.2957,3.2963,6010000.0
2008-07-07 16:03:00,3.29605,3.30086,3.29605,3.30066,5260000.0
2008-07-07 16:04:00,3.29703,3.30079,3.29053,3.30079,7130000.0
2008-07-07 16:05:00,3.29611,3.30131,3.29589,3.30052,6380000.0
2008-07-07 16:06:00,3.30091,3.30177,3.29058,3.29427,9770000.0
2008-07-07 16:07:00,3.30166,3.30193,3.29466,3.30193,6000000.0
2008-07-07 16:08:00,3.30116,3.30212,3.29461,3.30212,7900000.0
2008-07-07 16:09:00,3.30142,3.30142,3.29191,3.29683,6390000.0
2008-07-07 16:10:00,3.30147,3.30194,3.29032,3.30095,12010000.0
2008-07-07 16:11:00,3.29777,3.30145,3.29359,3.29639,9010000.0
2008-07-07 16:12:00,3.29429,3.30198,3.29302,3.3006,9000000.0
2008-07-07 16:13:00,3.29945,3.2997,3.29066,3.29638,6380000.0
2008-07-07 16:14:00,3.3024,3.3024,3.29029,3.30036,4510000.0
2008-07-07 16:15:00,3.30186,3.30288,3.2933,3.30074,15390000.0
2008-07-07 16:16:00,3.29736,3.30244,3.29183,3.29588,7510000.0
2008-07-07 16:17:00,3.29543,3.30111,3.2911,3.29973,6380000.0
2008-07-07 16:18:00,3.30112,3.30146,3.29111,3.29569,9760000.0
2008-07-07 16:19:00,3.29893,3.30079,3.2972,3.30079,5260000.0
2008-07-07 16:20:00,3.29827,3.29991,3.29018,3.29719,7520000.0
2008-07-07 16:21:00,3.29699,3.30051,3.29291,3.29291,6380000.0
2008-07-07 16:22:00,3.30095,3.30095,3.28904,3.2969,6000000.0
2008-07-07 16:23:00,3.30172,3.30172,3.2966,3.29703,7510000.0
2008-07-07 16:24:00,3.30022,3.30094,3.29398,3.30071,7880000.0
2008-07-07 16:25:00,3.30062,3.30167,3.2927,3.2927,6000000.0
2008-07-07 16:26:00,3.29894,3.30178,3.29563,3.29843,7880000.0
2008-07-07 16:27:00,3.29047,3.30232,3.29047,3.29977,8260000.0
2008-07-07 16:28:00,3.30129,3.30129,3.29499,3.29978,5260000.0
2008-07-07 16:29:00,3.29719,3.30203,3.29319,3.30159,5250000.0
2008-07-07 16:30:00,3.29733,3.3028,3.29477,3.30095,6000000.0
2008-07-07 16:31:00,3.29495,3.30074,3.29495,3.2994,7140000.0
2008-07-07 16:32:00,3.30104,3.30104,3.28864,3.29347,7510000.0
2008-07-07 16:33:00,3.30214,3.30257,3.29368,3.2953,8630000.0
2008-07-07 16:34:00,3.29454,3.29732,3.28647,3.29169,9010000.0
2008-07-07 16:35:00,3.29873,3.29988,3.29058,3.29058,6390000.0
2008-07-07 16:36:00,3.29761,3.3002,3.28903,3.29837,9010000.0
2008-07-07 16:37:00,3.29944,3.30007,3.2948,3.29879,9030000.0
2008-07-07 16:38:00,3.30067,3.30067,3.29151,3.29529,6010000.0
2008-07-07 16:39:00,3.30015,3.30015,3.29072,3.29947,7140000.0
2008-07-07 16:40:00,3.29764,3.3,3.29045,3.29352,5250000.0
2008-07-07 16:41:00,3.29973,3.29973,3.28799,3.29849,4510000.0
2008-07-07 16:42:00,3.29578,3.29963,3.29161,3.29467,8260000.0
2008-07-07 16:43:00,3.29496,3.29854,3.28658,3.29605,10130000.0
2008-07-07 16:44:00,3.29895,3.29896,3.29701,3.29896,3750000.0
2008-07-07 16:45:00,3.29811,3.30253,3.2923,3.29748,7510000.0
2008-07-07 16:46:00,3.29061,3.29964,3.29061,3.29501,7880000.0
2008-07-07 16:47:00,3.29305,3.30463,3.29305,3.29996,6760000.0
2008-07-07 16:48:00,3.29869,3.29968,3.29606,3.2994,5250000.0
2008-07-07 16:49:00,3.29898,3.30117,3.29169,3.29812,9380000.0
2008-07-07 16:50:00,3.29947,3.29977,3.29458,3.29757,4510000.0
2008-07-07 16:51:00,3.29711,3.30166,3.2922,3.29415,7880000.0
2008-07-07 16:52:00,3.29902,3.29995,3.29468,3.29995,4510000.0
2008-07-07 16:53:00,3.29634,3.30175,3.29151,3.29527,9010000.0
2008-07-07 16:54:00,3.30077,3.30077,3.29122,3.29716,6760000.0
2008-07-07 16:55:00,3.29888,3.29888,3.2876,3.29696,6000000.0
2008-07-07 16:56:00,3.30011,3.30011,3.28819,3.29927,12000000.0
2008-07-07 16:57:00,3.29627,3.30065,3.28982,3.28982,5250000.0
2008-07-07 16:58:00,3.29488,3.30198,3.29335,3.2971,8630000.0
2008-07-07 16:59:00,3.30082,3.30183,3.29109,3.29794,10890000.0
2008-07-07 17:00:00,3.29995,3.29995,3.28884,3.28884,9010000.0
2008-07-07 17:01:00,3.299,3.29915,3.28967,3.29703,7510000.0
2008-07-07 17:02:00,3.29489,3.29992,3.29311,3.29992,6380000.0
2008-07-07 17:03:00,3.2991,3.30189,3.29155,3.29648,7900000.0
2008-07-07 17:04:00,3.29841,3.29968,3.28966,3.29968,9000000.0
2008-07-07 17:05:00,3.29579,3.30175,3.29173,3.29935,7500000.0
2008-07-07 17:06:00,3.29363,3.30243,3.29122,3.29632,8260000.0
2008-07-07 17:07:00,3.29446,3.29916,3.29306,3.29897,9760000.0
2008-07-07 17:08:00,3.2929,3.30041,3.2929,3.29649,6020000.0
2008-07-07 17:09:00,3.29978,3.30391,3.28861,3.29776,9750000.0
2008-07-07 17:10:00,3.29834,3.29952,3.28947,3.29914,6000000.0
2008-07-07 17:11:00,3.29454,3.30038,3.29044,3.29346,7130000.0
2008-07-07 17:12:00,3.29798,3.30111,3.29189,3.29254,5640000.0
2008-07-07 17:13:00,3.29658,3.30003,3.29629,3.29964,5250000.0
2008-07-07 17:14:00,3.29632,3.3003,3.29209,3.29437,12390000.0
2008-07-07 17:15:00,3.30056,3.30056,3.29247,3.2973,12010000.0
2008-07-07 17:16:00,3.29882,3.30039,3.29412,3.30038,5630000.0
2008-07-07 17:17:00,3.29705,3.30051,3.28711,3.29361,7880000.0
2008-07-07 17:18:00,3.29883,3.29883,3.29019,3.29019,6760000.0
2008-07-07 17:19:00,3.29984,3.29984,3.28933,3.29795,8250000.0
2008-07-07 17:20:00,3.29895,3.29954,3.29383,3.29868,3750000.0
2008-07-07 17:21:00,3.28824,3.29854,3.28783,3.29854,4880000.0
2008-07-07 17:22:00,3.29775,3.30064,3.2887,3.29962,5260000.0
2008-07-07 17:23:00,3.29968,3.30113,3.29687,3.3009,8250000.0
2008-07-07 17:24:00,3.29963,3.29963,3.29074,3.29788,6760000.0
2008-07-07 17:25:00,3.29473,3.29932,3.29059,3.29696,5250000.0
2008-07-07 17:26:00,3.29853,3.29878,3.29119,3.29878,4880000.0
2008-07-07 17:27:00,3.30026,3.30048,3.29596,3.29668,7130000.0
2008-07-07 17:28:00,3.30061,3.30061,3.29541,3.3001,6000000.0
2008-07-07 17:29:00,3.30031,3.30031,3.29127,3.29908,6000000.0
2008-07-07 17:30:00,3.29538,3.3041,3.29358,3.30143,11260000.0
2008-07-07 17:31:00,3.30031,3.30131,3.29559,3.29914,6000000.0
2008-07-07 17:32:00,3.30008,3.30108,3.28987,3.29168,8250000.0
2008-07-07 17:33:00,3.29899,3.30248,3.29215,3.29972,8260000.0
2008-07-07 17:34:00,3.29986,3.30168,3.29556,3.29556,5260000.0
2008-07-07 17:35:00,3.29567,3.30008,3.29004,3.29396,22160000.0
2008-07-07 17:36:00,3.29366,3.30095,3.29366,3.2953,7890000.0
2008-07-07 17:37:00,3.29816,3.30092,3.29045,3.30083,7890000.0
2008-07-07 17:38:00,3.29743,3.30135,3.29,3.30135,6000000.0
2008-07-07 17:39:00,3.29845,3.30009,3.28904,3.29858,5630000.0
2008-07-07 17:40:00,3.30031,3.30075,3.28947,3.30056,4890000.0
2008-07-07 17:41:00,3.29587,3.30119,3.29159,3.3003,6380000.0
2008-07-07 17:42:00,3.29889,3.30009,3.29522,3.29974,6380000.0
2008-07-07 17:43:00,3.30036,3.30106,3.29144,3.29683,7880000.0
2008-07-07 17:44:00,3.3007,3.30393,3.29637,3.29758,7520000.0
2008-07-07 17:45:00,3.29666,3.30169,3.29632,3.30136,7880000.0
2008-07-07 17:46:00,3.3006,3.30181,3.29189,3.30112,7500000.0
2008-07-07 17:47:00,3.29755,3.30271,3.29372,3.30179,6770000.0
2008-07-07 17:48:00,3.29607,3.30187,3.29469,3.30083,6760000.0
2008-07-07 17:49:00,3.30072,3.30132,3.29214,3.29574,5260000.0
2008-07-07 17:50:00,3.2991,3.30035,3.29427,3.30005,6770000.0
2008-07-07 17:51:00,3.29575,3.30062,3.29095,3.30062,6000000.0
2008-07-07 17:52:00,3.29966,3.29984,3.28961,3.29984,7500000.0
2008-07-07 17:53:00,3.29916,3.29916,3.28925,3.29815,8640000.0
2008-07-07 17:54:00,3.29697,3.30093,3.29512,3.30093,5630000.0
2008-07-07 17:55:00,3.30001,3.30016,3.28816,3.29799,9390000.0
2008-07-07 17:56:00,3.29788,3.30009,3.29459,3.29999,6750000.0
2008-07-07 17:57:00,3.30022,3.30331,3.29537,3.29769,11630000.0
2008-07-07 17:58:00,3.29944,3.30048,3.28906,3.29899,7520000.0
2008-07-07 17:59:00,3.29817,3.30043,3.29113,3.29908,6000000.0
2008-07-07 18:00:00,3.29385,3.30188,3.29143,3.29143,10130000.0
2008-07-07 18:01:00,3.30113,3.30221,3.29201,3.29833,6000000.0
2008-07-07 18:02:00,3.29971,3.30094,3.29503,3.30045,7130000.0
2008-07-07 18:03:00,3.29763,3.29964,3.29037,3.29598,5250000.0
2008-07-07 18:04:00,3.29738,3.30097,3.29151,3.29679,3750000.0
2008-07-07 18:05:00,3.30044,3.30495,3.29244,3.30275,6760000.0
2008-07-07 18:06:00,3.29869,3.30335,3.29558,3.30033,11260000.0
2008-07-07 18:07:00,3.2974,3.3006,3.29588,3.29588,7510000.0
2008-07-07 18:08:00,3.30007,3.30137,3.29175,3.29175,6380000.0
2008-07-07 18:09:00,3.30031,3.30119,3.29607,3.29622,4880000.0
2008-07-07 18:10:00,3.29967,3.30154,3.29223,3.30117,7130000.0
2008-07-07 18:11:00,3.30037,3.30439,3.29463,3.30164,6010000.0
2008-07-07 18:12:00,3.29542,3.30021,3.29461,3.29501,7500000.0
2008-07-07 18:13:00,3.30127,3.30127,3.29127,3.29949,6760000.0
2008-07-07 18:14:00,3.30099,3.30121,3.29165,3.30098,5630000.0
2008-07-07 18:15:00,3.30007,3.30233,3.2968,3.30078,10140000.0
2008-07-07 18:16:00,3.30087,3.30087,3.29509,3.29854,4890000.0
2008-07-07 18:17:00,3.2997,3.30135,3.29235,3.29977,9770000.0
2008-07-07 18:18:00,3.30129,3.3037,3.29596,3.29596,6760000.0
2008-07-07 18:19:00,3.29199,3.30222,3.29199,3.30128,8640000.0
2008-07-07 18:20:00,3.29553,3.29967,3.28926,3.29967,11260000.0
2008-07-07 18:21:00,3.30073,3.30187,3.29638,3.29727,9390000.0
2008-07-07 18:22:00,3.29975,3.30068,3.29068,3.30068,5260000.0
2008-07-07 18:23:00,3.30043,3.30043,3.29122,3.29938,7500000.0
2008-07-07 18:24:00,3.28989,3.30064,3.28989,3.30064,5250000.0
2008-07-07 18:25:00,3.29997,3.30137,3.29299,3.30088,7880000.0
2008-07-07 18:26:00,3.30152,3.30299,3.29883,3.30144,5630000.0
2008-07-07 18:27:00,3.30122,3.30281,3.29751,3.29751,5630000.0
2008-07-07 18:28:00,3.29593,3.30146,3.29225,3.30118,11630000.0
2008-07-07 18:29:00,3.29897,3.30279,3.29409,3.30161,6010000.0
2008-07-07 18:30:00,3.29851,3.30124,3.28713,3.30124,10520000.0
2008-07-07 18:31:00,3.3002,3.30472,3.29274,3.29274,4130000.0
2008-07-07 18:32:00,3.30185,3.30331,3.29319,3.30281,6380000.0
2008-07-07 18:33:00,3.30216,3.30439,3.29467,3.30439,4890000.0
2008-07-07 18:34:00,3.30538,3.30538,3.29374,3.3028,7880000.0
2008-07-07 18:35:00,3.3011,3.3074,3.30018,3.30502,6760000.0
2008-07-07 18:36:00,3.29957,3.30468,3.29653,3.30248,7500000.0
2008-07-07 18:37:00,3.29323,3.30493,3.29323,3.30493,3750000.0
2008-07-07 18:38:00,3.30247,3.30548,3.29938,3.30548,6380000.0
2008-07-07 18:39:00,3.30246,3.30569,3.30018,3.30526,7510000.0
2008-07-07 18:40:00,3.3044,3.30616,3.29644,3.30544,8260000.0
2008-07-07 18:41:00,3.29852,3.30505,3.2923,3.2923,11250000.0
2008-07-07 18:42:00,3.3037,3.3037,3.29692,3.29909,6000000.0
2008-07-07 18:43:00,3.3034,3.30524,3.29867,3.29899,7880000.0
2008-07-07 18:44:00,3.30332,3.30556,3.29528,3.30511,6380000.0
2008-07-07 18:45:00,3.30368,3.30368,3.29297,3.29878,3750000.0
2008-07-07 18:46:00,3.2976,3.30268,3.295,3.29735,6380000.0
2008-07-07 18:47:00,3.3033,3.3033,3.29386,3.30326,6750000.0
2008-07-07 18:48:00,3.3014,3.3032,3.29347,3.29773,7500000.0
2008-07-07 18:49:00,3.30066,3.30274,3.2962,3.2962,4880000.0
2008-07-07 18:50:00,3.30171,3.30248,3.2928,3.30248,5250000.0
2008-07-07 18:51:00,3.29653,3.30437,3.29653,3.30418,5630000.0
2008-07-07 18:52:00,3.29858,3.30547,3.29608,3.29608,4140000.0
2008-07-07 18:53:00,3.29873,3.30239,3.29444,3.30095,5250000.0
2008-07-07 18:54:00,3.29994,3.30497,3.29543,3.30466,7140000.0
2008-07-07 18:55:00,3.30363,3.30398,3.29519,3.29579,3380000.0
2008-07-07 18:56:00,3.29884,3.30372,3.29379,3.29695,8250000.0
2008-07-07 18:57:00,3.3042,3.30491,3.29998,3.30227,5630000.0
2008-07-07 18:58:00,3.29904,3.30572,3.29904,3.301,7130000.0
2008-07-07 18:59:00,3.30001,3.30509,3.29737,3.30071,7510000.0
2008-07-07 19:00:00,3.303,3.30428,3.29421,3.30335,9750000.0
2008-07-07 19:01:00,3.29982,3.30548,3.29954,3.30548,7130000.0
2008-07-07 19:02:00,3.29536,3.30416,3.29486,3.30061,4880000.0
2008-07-07 19:03:00,3.30116,3.30435,3.30001,3.30291,6760000.0
2008-07-07 19:04:00,3.29684,3.30485,3.29684,3.30209,5640000.0
2008-07-07 19:05:00,3.30621,3.31042,3.29744,3.30608,23670000.0
2008-07-07 19:06:00,3.30472,3.30483,3.29672,3.30135,4880000.0
2008-07-07 19:07:00,3.3038,3.30611,3.30071,3.30611,4880000.0
2008-07-07 19:08:00,3.30379,3.30482,3.29903,3.30434,5630000.0
2008-07-07 19:09:00,3.30257,3.30497,3.29641,3.30424,4510000.0
2008-07-07 19:10:00,3.30633,3.30633,3.29756,3.30192,5630000.0
2008-07-07 19:11:00,3.30088,3.30675,3.29708,3.29708,6010000.0
2008-07-07 19:12:00,3.30434,3.3045,3.29528,3.3045,5260000.0
2008-07-07 19:13:00,3.30292,3.30538,3.29995,3.30512,5630000.0
2008-07-07 19:14:00,3.30132,3.30627,3.29716,3.30412,4880000.0
2008-07-07 19:15:00,3.30143,3.3063,3.29665,3.3063,4130000.0
2008-07-07 19:16:00,3.30682,3.30775,3.29803,3.30334,7500000.0
2008-07-07 19:17:00,3.3024,3.30645,3.29577,3.30645,12020000.0
2008-07-07 19:18:00,3.29678,3.30525,3.29668,3.30525,4510000.0
2008-07-07 19:19:00,3.30606,3.30606,3.30009,3.30062,4130000.0
2008-07-07 19:20:00,3.30684,3.30684,3.29769,3.29769,3380000.0
2008-07-07 19:21:00,3.30656,3.30687,3.29772,3.30615,5630000.0
2008-07-07 19:22:00,3.30143,3.30674,3.29818,3.30282,6010000.0
2008-07-07 19:23:00,3.30428,3.30781,3.29732,3.3075,11260000.0
2008-07-07 19:24:00,3.30306,3.30759,3.29584,3.30679,8630000.0
2008-07-07 19:25:00,3.3042,3.3048,3.29459,3.29662,9380000.0
2008-07-07 19:26:00,3.30537,3.30537,3.29824,3.29824,4880000.0
2008-07-07 19:27:00,3.30339,3.30339,3.29368,3.3027,6000000.0
2008-07-07 19:28:00,3.30153,3.30606,3.29582,3.30066,5250000.0
2008-07-07 19:29:00,3.29756,3.30503,3.29756,3.30171,6010000.0
2008-07-07 19:30:00,3.30175,3.30615,3.29631,3.2993,9010000.0
2008-07-07 19:31:00,3.29494,3.30393,3.29494,3.30393,3380000.0
2008-07-07 19:32:00,3.30199,3.30199,3.29401,3.29401,1130000.0
2008-07-07 19:33:00,3.30209,3.30353,3.29725,3.29763,6000000.0
2008-07-07 19:34:00,3.30174,3.30174,3.29692,3.29728,3750000.0
2008-07-07 19:35:00,3.29871,3.30213,3.29801,3.30083,4510000.0
2008-07-07 19:36:00,3.30257,3.30285,3.29457,3.30195,7510000.0
2008-07-07 19:37:00,3.30254,3.304,3.2936,3.29941,4130000.0
2008-07-07 19:38:00,3.30355,3.30452,3.2982,3.30292,6010000.0
2008-07-07 19:39:00,3.30222,3.30429,3.29488,3.30411,7520000.0
2008-07-07 19:40:00,3.29975,3.30359,3.29394,3.29394,4880000.0
2008-07-07 19:41:00,3.30346,3.30506,3.30022,3.30392,6010000.0
2008-07-07 19:42:00,3.2971,3.30265,3.29281,3.30265,6380000.0
2008-07-07 19:43:00,3.30338,3.30342,3.29805,3.3024,4890000.0
2008-07-07 19:44:00,3.29737,3.30186,3.29319,3.29991,5250000.0
2008-07-07 19:45:00,3.30512,3.30512,3.30447,3.30447,1500000.0
2008-07-07 19:46:00,3.30076,3.30712,3.29598,3.30201,5250000.0
2008-07-07 19:47:00,3.29854,3.30516,3.29394,3.29833,7510000.0
2008-07-07 19:48:00,3.3008,3.30225,3.2938,3.29959,4520000.0
2008-07-07 19:49:00,3.29955,3.301,3.29055,3.29679,8650000.0
2008-07-07 19:50:00,3.29886,3.3021,3.29808,3.29808,3750000.0
2008-07-07 19:51:00,3.30328,3.30328,3.29741,3.29777,4880000.0
2008-07-07 19:52:00,3.30331,3.30351,3.29847,3.29847,6000000.0
2008-07-07 19:53:00,3.29644,3.30524,3.29446,3.30288,7130000.0
2008-07-07 19:54:00,3.30099,3.30411,3.29683,3.30411,3750000.0
2008-07-07 19:55:00,3.30033,3.3043,3.29884,3.30198,7890000.0
2008-07-07 19:56:00,3.30215,3.30437,3.29453,3.29875,3750000.0
2008-07-07 19:57:00,3.2928,3.30245,3.2928,3.2987,6020000.0
2008-07-07 19:58:00,3.297,3.302,3.29275,3.2997,3770000.0
2008-07-07 19:59:00,3.29747,3.3024,3.29531,3.3024,3760000.0
2008-07-07 20:00:00,3.30566,3.30566,3.29832,3.30202,4510000.0
2008-07-07 20:01:00,3.29847,3.30091,3.29469,3.29469,3380000.0
2008-07-07 20:02:00,3.30205,3.30451,3.29449,3.30106,3010000.0
2008-07-07 20:03:00,3.30288,3.30543,3.29521,3.30413,3760000.0
2008-07-07 20:04:00,3.3006,3.30446,3.29914,3.30408,6760000.0
2008-07-07 20:05:00,3.30149,3.30378,3.29752,3.30312,4130000.0
2008-07-07 20:06:00,3.30261,3.3057,3.29964,3.3057,1880000.0
2008-07-07 20:07:00,3.30446,3.3051,3.29635,3.30005,3750000.0
2008-07-07 20:08:00,3.30148,3.30436,3.29564,3.30436,3000000.0
2008-07-07 20:09:00,3.3048,3.3048,3.29918,3.29918,4880000.0
2008-07-07 20:10:00,3.30315,3.30567,3.30077,3.30428,4880000.0
2008-07-07 20:11:00,3.29674,3.30522,3.29555,3.29555,6760000.0
2008-07-07 20:12:00,3.30602,3.30733,3.30095,3.30095,3380000.0
2008-07-07 20:13:00,3.30517,3.30517,3.29838,3.29992,5260000.0
2008-07-07 20:14:00,3.30058,3.30694,3.2965,3.30551,4880000.0
2008-07-07 20:15:00,3.30661,3.30661,3.30361,3.30623,3380000.0
2008-07-07 20:16:00,3.30342,3.30524,3.29901,3.30183,4880000.0
2008-07-07 20:17:00,3.30524,3.3071,3.30239,3.30591,5250000.0
2008-07-07 20:18:00,3.29729,3.3071,3.29729,3.30619,6000000.0
2008-07-07 20:19:00,3.3041,3.30591,3.29921,3.29921,5250000.0
2008-07-07 20:20:00,3.30367,3.30647,3.29574,3.29587,7880000.0
2008-07-07 20:21:00,3.30467,3.3061,3.29975,3.3014,7140000.0
2008-07-07 20:22:00,3.30189,3.30505,3.29197,3.29197,6760000.0
2008-07-07 20:23:00,3.30547,3.30562,3.29901,3.30003,6010000.0
2008-07-07 20:24:00,3.30261,3.30409,3.29267,3.30263,7130000.0
2008-07-07 20:25:00,3.29757,3.30261,3.29342,3.30027,5250000.0
2008-07-07 20:26:00,3.29552,3.30353,3.29321,3.3018,4130000.0
2008-07-07 20:27:00,3.30162,3.30162,3.29199,3.30028,5630000.0
2008-07-07 20:28:00,3.30127,3.30127,3.29589,3.29589,3750000.0
2008-07-07 20:29:00,3.29573,3.30236,3.29091,3.30007,5250000.0
2008-07-07 20:30:00,3.30247,3.30247,3.28925,3.29675,4130000.0
2008-07-07 20:31:00,3.30092,3.30092,3.28984,3.29832,4500000.0
2008-07-07 20:32:00,3.29537,3.30097,3.29126,3.29823,4510000.0
2008-07-07 20:33:00,3.30082,3.30582,3.29392,3.29902,6010000.0
2008-07-07 20:34:00,3.29931,3.29931,3.29816,3.29816,1500000.0
2008-07-07 20:35:00,3.29883,3.30005,3.29589,3.29589,3380000.0
2008-07-07 20:36:00,3.29881,3.30156,3.28731,3.30156,7500000.0
2008-07-07 20:37:00,3.29994,3.30247,3.29536,3.29888,3010000.0
2008-07-07 20:38:00,3.29923,3.30154,3.29509,3.30012,6010000.0
2008-07-07 20:39:00,3.30058,3.30058,3.29028,3.30011,10890000.0
2008-07-07 20:40:00,3.30009,3.30083,3.29137,3.2996,3760000.0
2008-07-07 20:41:00,3.2979,3.30245,3.29104,3.30245,3750000.0
2008-07-07 20:42:00,3.29712,3.30256,3.29712,3.29852,6010000.0
2008-07-07 20:43:00,3.29701,3.29701,3.295,3.295,1880000.0
2008-07-07 20:44:00,3.29545,3.30059,3.29123,3.30005,5250000.0
2008-07-07 20:45:00,3.30312,3.30312,3.29067,3.2998,5260000.0
2008-07-07 20:46:00,3.29963,3.30155,3.29028,3.29524,7140000.0
2008-07-07 20:47:00,3.29496,3.30016,3.29496,3.29983,4130000.0
2008-07-07 20:48:00,3.29846,3.30305,3.2968,3.30305,5250000.0
2008-07-07 20:49:00,3.28996,3.29682,3.28996,3.29314,4880000.0
2008-07-07 20:50:00,3.29159,3.30163,3.29159,3.29953,4520000.0
2008-07-07 20:51:00,3.29951,3.30327,3.29334,3.2961,6010000.0
2008-07-07 20:52:00,3.29964,3.30331,3.29356,3.29964,7130000.0
2008-07-07 20:53:00,3.29692,3.29967,3.29335,3.29967,5250000.0
2008-07-07 20:54:00,3.29665,3.30022,3.2944,3.29469,5250000.0
2008-07-07 20:55:00,3.29413,3.29952,3.29014,3.29684,4880000.0
2008-07-07 20:56:00,3.29887,3.29887,3.29709,3.29856,3000000.0
2008-07-07 20:57:00,3.29983,3.29983,3.29983,3.29983,750000.0
2008-07-07 20:58:00,3.29562,3.3023,3.2915,3.30037,7130000.0
2008-07-07 20:59:00,3.29344,3.29879,3.2894,3.29648,4880000.0
2008-07-07 21:00:00,3.2983,3.30121,3.29653,3.30121,2250000.0
2008-07-07 21:01:00,3.2998,3.30207,3.29952,3.29952,3010000.0
2008-07-07 21:02:00,3.30077,3.30192,3.29632,3.29632,5250000.0
2008-07-07 21:03:00,3.29879,3.30118,3.29269,3.29269,8260000.0
2008-07-07 21:04:00,3.29952,3.30036,3.29106,3.29495,3750000.0
2008-07-07 21:05:00,3.30025,3.30025,3.29482,3.29947,5260000.0
2008-07-07 21:06:00,3.29827,3.30132,3.28738,3.30132,3010000.0
2008-07-07 21:07:00,3.29737,3.29936,3.29588,3.29918,3750000.0
2008-07-07 21:08:00,3.29844,3.30085,3.29237,3.30085,4880000.0
2008-07-07 21:09:00,3.30057,3.30355,3.2969,3.29866,5260000.0
2008-07-07 21:10:00,3.29927,3.29927,3.28981,3.29786,3010000.0
2008-07-07 21:11:00,3.29857,3.30135,3.29797,3.30048,4880000.0
2008-07-07 21:12:00,3.28974,3.30102,3.28974,3.2986,8250000.0
2008-07-07 21:13:00,3.30253,3.30253,3.2906,3.29945,5630000.0
2008-07-07 21:14:00,3.29146,3.30505,3.29146,3.3008,9770000.0
2008-07-07 21:15:00,3.29837,3.30293,3.29467,3.29467,5630000.0
2008-07-07 21:16:00,3.2949,3.29925,3.29136,3.29203,6380000.0
2008-07-07 21:17:00,3.29651,3.29925,3.29358,3.29677,6000000.0
2008-07-07 21:18:00,3.29433,3.2995,3.29013,3.29702,4880000.0
2008-07-07 21:19:00,3.30036,3.30065,3.29504,3.30065,5250000.0
2008-07-07 21:20:00,3.29769,3.30111,3.29769,3.29869,7130000.0
2008-07-07 21:21:00,3.29208,3.30234,3.29208,3.30057,7150000.0
2008-07-07 21:22:00,3.2999,3.3032,3.29658,3.30125,6750000.0
2008-07-07 21:23:00,3.30058,3.30058,3.28982,3.28982,4880000.0
2008-07-07 21:24:00,3.29837,3.30041,3.29219,3.29961,8250000.0
2008-07-07 21:25:00,3.30051,3.30144,3.29254,3.29963,3760000.0
2008-07-07 21:26:00,3.29822,3.30056,3.29538,3.29886,4890000.0
2008-07-07 21:27:00,3.29516,3.30151,3.29094,3.29094,3010000.0
2008-07-07 21:28:00,3.28892,3.29921,3.28892,3.29613,3760000.0
2008-07-07 21:29:00,3.2936,3.2981,3.2887,3.29674,4880000.0
2008-07-07 21:30:00,3.30137,3.30137,3.29508,3.29847,5250000.0
2008-07-07 21:31:00,3.29718,3.30317,3.29235,3.29839,4880000.0
2008-07-07 21:32:00,3.29645,3.30183,3.29645,3.30043,3750000.0
2008-07-07 21:33:00,3.30031,3.30048,3.29085,3.29319,7890000.0
2008-07-07 21:34:00,3.29947,3.30189,3.28985,3.29863,7880000.0
2008-07-07 21:35:00,3.29842,3.30103,3.29263,3.29263,6010000.0
2008-07-07 21:36:00,3.29965,3.29965,3.29607,3.29607,4130000.0
2008-07-07 21:37:00,3.2993,3.30031,3.29478,3.29736,6380000.0
2008-07-07 21:38:00,3.29584,3.29785,3.28911,3.29772,4130000.0
2008-07-07 21:39:00,3.3001,3.3025,3.29098,3.29098,6000000.0
2008-07-07 21:40:00,3.29919,3.29919,3.29179,3.29726,4510000.0
2008-07-07 21:41:00,3.29984,3.29984,3.29266,3.29457,2250000.0
2008-07-07 21:42:00,3.29906,3.29906,3.29906,3.29906,750000.0
2008-07-07 21:43:00,3.29505,3.30125,3.29336,3.30125,3390000.0
2008-07-07 21:44:00,3.29431,3.30044,3.29126,3.29647,5250000.0
2008-07-07 21:45:00,3.2997,3.30072,3.29421,3.29753,5250000.0
2008-07-07 21:46:00,3.29545,3.29959,3.28864,3.28864,6000000.0
2008-07-07 21:47:00,3.29352,3.29895,3.28933,3.29632,5250000.0
2008-07-07 21:48:00,3.29184,3.29713,3.29184,3.29713,2260000.0
2008-07-07 21:49:00,3.28904,3.29343,3.28904,3.29343,1880000.0
2008-07-07 21:50:00,3.30053,3.30053,3.2864,3.29317,4510000.0
2008-07-07 21:51:00,3.29894,3.29894,3.29206,3.29391,3750000.0
2008-07-07 21:52:00,3.29469,3.3005,3.29207,3.3,3380000.0
2008-07-07 21:53:00,3.29759,3.29925,3.29387,3.29387,4510000.0
2008-07-07 21:54:00,3.2999,3.3011,3.29028,3.29079,6390000.0
2008-07-07 21:55:00,3.29691,3.30053,3.2925,3.29933,6000000.0
2008-07-07 21:56:00,3.29708,3.29708,3.28794,3.29552,6010000.0
2008-07-07 21:57:00,3.29747,3.29899,3.29499,3.29499,3750000.0
2008-07-07 21:58:00,3.29339,3.29844,3.29111,3.29844,3750000.0
2008-07-07 21:59:00,3.28885,3.29867,3.2877,3.29654,9010000.0
2008-07-07 22:00:00,3.29513,3.29985,3.29024,3.29815,4510000.0
2008-07-07 22:01:00,3.29246,3.29924,3.28862,3.28862,7130000.0
2008-07-07 22:02:00,3.28871,3.29788,3.28871,3.29788,6380000.0
2008-07-07 22:03:00,3.29009,3.29773,3.28802,3.29325,6000000.0
2008-07-07 22:04:00,3.29053,3.29673,3.29053,3.29189,3000000.0
2008-07-07 22:05:00,3.29453,3.29937,3.29257,3.29937,5250000.0
2008-07-07 22:06:00,3.29795,3.29814,3.29663,3.29663,1880000.0
2008-07-07 22:07:00,3.29635,3.29792,3.29635,3.29792,2250000.0
2008-07-07 22:08:00,3.29305,3.29695,3.29305,3.29695,1500000.0
2008-07-07 22:09:00,3.29687,3.29688,3.28685,3.29688,5260000.0
2008-07-07 22:10:00,3.29643,3.29808,3.29299,3.29808,4880000.0
2008-07-07 22:11:00,3.29516,3.29516,3.29247,3.29396,2260000.0
2008-07-07 22:12:00,3.30028,3.30028,3.29123,3.29394,3390000.0
2008-07-07 22:13:00,3.28899,3.29886,3.28899,3.29886,1500000.0
2008-07-07 22:14:00,3.29313,3.29852,3.28911,3.2958,3770000.0
2008-07-07 22:15:00,3.29934,3.29934,3.29393,3.29869,3750000.0
2008-07-07 22:16:00,3.29604,3.29762,3.28885,3.29454,5260000.0
2008-07-07 22:17:00,3.29451,3.29845,3.28939,3.28951,6760000.0
2008-07-07 22:18:00,3.28961,3.29858,3.28915,3.29801,3010000.0
2008-07-07 22:19:00,3.29707,3.29707,3.29008,3.29008,1500000.0
2008-07-07 22:20:00,3.29513,3.29513,3.28679,3.28707,2250000.0
2008-07-07 22:21:00,3.2967,3.29761,3.28801,3.29761,3000000.0
2008-07-07 22:22:00,3.29459,3.29499,3.28956,3.29141,3000000.0
2008-07-07 22:23:00,3.29629,3.29629,3.28668,3.28706,2250000.0
2008-07-07 22:24:00,3.29622,3.2966,3.28753,3.2944,3000000.0
2008-07-07 22:25:00,3.29704,3.29805,3.29248,3.29668,5250000.0
2008-07-07 22:27:00,3.29644,3.29673,3.28802,3.29551,3750000.0
2008-07-07 22:28:00,3.29587,3.29819,3.29264,3.29378,4130000.0
2008-07-07 22:29:00,3.28594,3.29472,3.28167,3.2864,21020000.0
2008-07-07 22:30:00,3.29824,3.29824,3.28819,3.2939,3750000.0
2008-07-07 22:31:00,3.29593,3.29726,3.28612,3.28762,3020000.0
2008-07-07 22:32:00,3.29709,3.29735,3.29709,3.29718,2250000.0
2008-07-07 22:33:00,3.2972,3.29804,3.29225,3.29583,6760000.0
2008-07-07 22:34:00,3.29619,3.29702,3.28768,3.29702,4130000.0
2008-07-07 22:35:00,3.29559,3.299,3.29168,3.29804,4880000.0
2008-07-07 22:36:00,3.29611,3.29822,3.28832,3.28832,6000000.0
2008-07-07 22:37:00,3.28677,3.30059,3.28677,3.29667,7510000.0
2008-07-07 22:38:00,3.29694,3.29827,3.28757,3.29679,6000000.0
2008-07-07 22:39:00,3.29802,3.30219,3.29066,3.29654,6770000.0
2008-07-07 22:40:00,3.29694,3.29933,3.29203,3.29693,6770000.0
2008-07-07 22:41:00,3.29243,3.29909,3.28774,3.29909,4510000.0
2008-07-07 22:42:00,3.29246,3.29825,3.2901,3.29338,4500000.0
2008-07-07 22:43:00,3.29453,3.29878,3.28889,3.29264,4130000.0
2008-07-07 22:44:00,3.29275,3.29822,3.28942,3.29661,6390000.0
2008-07-07 22:45:00,3.29374,3.29759,3.28681,3.2972,5260000.0
2008-07-07 22:46:00,3.29832,3.29832,3.29041,3.29375,4510000.0
2008-07-07 22:47:00,3.29349,3.29902,3.29349,3.29788,5630000.0
2008-07-07 22:48:00,3.28845,3.29912,3.28845,3.29912,5630000.0
2008-07-07 22:49:00,3.29587,3.2992,3.29468,3.2992,5630000.0
2008-07-07 22:50:00,3.29905,3.29949,3.29425,3.29741,5630000.0
2008-07-07 22:51:00,3.29963,3.29965,3.29114,3.2922,6010000.0
2008-07-07 22:52:00,3.2983,3.29926,3.29323,3.2984,5250000.0
2008-07-07 22:53:00,3.29522,3.29869,3.29304,3.29787,3760000.0
2008-07-07 22:54:00,3.29778,3.29945,3.29527,3.29533,4510000.0
2008-07-07 22:55:00,3.29937,3.29937,3.2949,3.29543,3750000.0
2008-07-07 22:57:00,3.29796,3.30089,3.29177,3.29866,4130000.0
2008-07-07 22:58:00,3.29986,3.29986,3.29419,3.29974,6010000.0
2008-07-07 22:59:00,3.29285,3.29815,3.28481,3.29028,13900000.0
2008-07-07 23:00:00,3.29944,3.29944,3.28967,3.294,7510000.0
2008-07-07 23:01:00,3.29879,3.29879,3.28589,3.29253,4880000.0
2008-07-07 23:02:00,3.2961,3.29908,3.29085,3.29772,10130000.0
2008-07-07 23:03:00,3.29832,3.29832,3.29387,3.29737,4510000.0
2008-07-07 23:04:00,3.29813,3.29964,3.29167,3.29167,6010000.0
2008-07-07 23:05:00,3.29761,3.3001,3.29133,3.29358,6010000.0
2008-07-07 23:06:00,3.29916,3.30079,3.29503,3.30079,3750000.0
2008-07-07 23:07:00,3.2994,3.30132,3.29739,3.30031,6770000.0
2008-07-07 23:08:00,3.29186,3.307,3.29186,3.2991,15410000.0
2008-07-07 23:09:00,3.29441,3.29951,3.28876,3.29821,9380000.0
2008-07-07 23:11:00,3.29483,3.30105,3.29049,3.29097,6400000.0
2008-07-07 23:14:00,3.2937,3.29853,3.28919,3.29828,5650000.0
2008-07-07 23:15:00,3.29496,3.3029,3.29496,3.30086,2260000.0
2008-07-07 23:16:00,3.29977,3.29977,3.29068,3.29859,3000000.0
2008-07-07 23:18:00,3.29426,3.29924,3.28988,3.29715,4520000.0
2008-07-07 23:19:00,3.29817,3.30087,3.29817,3.29992,3000000.0
2008-07-07 23:22:00,3.29532,3.30032,3.29532,3.30032,2250000.0
2008-07-07 23:23:00,3.29571,3.30039,3.29098,3.29098,7510000.0
2008-07-07 23:25:00,3.29536,3.30316,3.29103,3.29103,6400000.0
2008-07-07 23:30:00,3.29688,3.29912,3.28969,3.29033,5660000.0
2008-07-07 23:32:00,3.29522,3.30002,3.29062,3.29062,7510000.0
2008-07-07 23:34:00,3.29614,3.30151,3.29157,3.29157,6770000.0
2008-07-07 23:37:00,3.29525,3.30042,3.29525,3.30042,1880000.0
2008-07-07 23:38:00,3.30072,3.30072,3.29563,3.2993,4510000.0
2008-07-07 23:39:00,3.29867,3.30029,3.29568,3.29973,3010000.0
2008-07-07 23:40:00,3.29933,3.30081,3.29253,3.30009,3010000.0
2008-07-07 23:41:00,3.29565,3.29885,3.29108,3.29108,3010000.0
2008-07-07 23:42:00,3.30045,3.30265,3.29583,3.29583,3010000.0
2008-07-07 23:43:00,3.2995,3.30161,3.29547,3.29547,3010000.0
2008-07-07 23:45:00,3.29683,3.3003,3.28825,3.29003,6770000.0
2008-07-07 23:48:00,3.29575,3.3008,3.29109,3.29109,6770000.0
2008-07-07 23:50:00,3.29916,3.29916,3.29916,3.29916,750000.0
2008-07-07 23:51:00,3.29725,3.29725,3.29725,3.29725,750000.0
2008-07-07 23:52:00,3.29977,3.3002,3.29273,3.29972,6000000.0
2008-07-08 00:00:00,3.30103,3.30112,3.29587,3.29777,5260000.0
2008-07-08 00:01:00,3.29579,3.30332,3.29323,3.29903,6010000.0
2008-07-08 00:02:00,3.29928,3.30153,3.2906,3.2906,5260000.0
2008-07-08 00:03:00,3.29375,3.29873,3.28827,3.29841,6760000.0
2008-07-08 00:04:00,3.29475,3.29971,3.28991,3.29876,4880000.0
2008-07-08 00:05:00,3.29644,3.29801,3.29644,3.29801,1130000.0
2008-07-08 00:06:00,3.30014,3.30135,3.29142,3.29953,7890000.0
2008-07-08 00:07:00,3.30115,3.30115,3.29088,3.29921,9000000.0
2008-07-08 00:08:00,3.29647,3.30079,3.29569,3.29843,3390000.0
2008-07-08 00:09:00,3.29953,3.30157,3.2945,3.30157,3380000.0
2008-07-08 00:13:00,3.29689,3.30315,3.29358,3.29358,7510000.0
2008-07-08 00:15:00,3.29959,3.30353,3.29295,3.29295,6400000.0
2008-07-08 00:18:00,3.30032,3.30032,3.29501,3.29501,1510000.0
2008-07-08 00:19:00,3.29603,3.30155,3.29603,3.30132,2250000.0
2008-07-08 00:20:00,3.29062,3.29062,3.29062,3.29062,750000.0
2008-07-08 00:21:00,3.29565,3.29946,3.29565,3.29946,1130000.0
2008-07-08 00:22:00,3.29606,3.30345,3.29192,3.29423,6780000.0
2008-07-08 00:24:00,3.30038,3.3009,3.29281,3.29281,4880000.0
2008-07-08 00:25:00,3.30009,3.30009,3.29698,3.29698,3380000.0
2008-07-08 00:26:00,3.29926,3.30074,3.29101,3.30013,8250000.0
2008-07-08 00:27:00,3.29921,3.30008,3.29351,3.30008,4500000.0
2008-07-08 00:28:00,3.29947,3.29985,3.29645,3.29902,2260000.0
2008-07-08 00:29:00,3.29423,3.30087,3.29152,3.29571,6760000.0
2008-07-08 00:30:00,3.29962,3.30132,3.29418,3.29418,4500000.0
2008-07-08 00:31:00,3.29881,3.29955,3.29881,3.29955,1500000.0
2008-07-08 00:35:00,3.29622,3.29622,3.29622,3.29622,750000.0
2008-07-08 00:36:00,3.29909,3.30054,3.29469,3.29842,4140000.0
2008-07-08 00:37:00,3.29687,3.30055,3.29687,3.3,2250000.0
2008-07-08 00:38:00,3.30027,3.30166,3.29544,3.29752,4510000.0
2008-07-08 00:39:00,3.29379,3.29719,3.2872,3.28904,7880000.0
2008-07-08 00:41:00,3.29634,3.30036,3.29104,3.29948,6010000.0
2008-07-08 00:42:00,3.29867,3.29939,3.29235,3.29235,3750000.0
2008-07-08 00:43:00,3.29812,3.29815,3.28645,3.29815,4880000.0
2008-07-08 00:44:00,3.29687,3.29833,3.28711,3.29833,10890000.0
2008-07-08 00:45:00,3.29923,3.30046,3.28904,3.30046,7880000.0
2008-07-08 00:48:00,3.29692,3.30313,3.29264,3.29264,6400000.0
2008-07-08 00:49:00,3.29721,3.30004,3.29062,3.2999,3380000.0
2008-07-08 00:50:00,3.29664,3.29909,3.29664,3.29909,1130000.0
2008-07-08 00:52:00,3.29648,3.30114,3.29579,3.29604,4880000.0
2008-07-08 00:53:00,3.29863,3.29863,3.29605,3.29605,1130000.0
2008-07-08 00:54:00,3.29784,3.29963,3.29403,3.29831,7880000.0
2008-07-08 00:55:00,3.2984,3.30072,3.29278,3.30072,4500000.0
2008-07-08 00:56:00,3.29207,3.30248,3.29207,3.29512,6390000.0
2008-07-08 00:57:00,3.29361,3.29812,3.29013,3.29449,7510000.0
2008-07-08 00:58:00,3.2991,3.29959,3.29408,3.29785,6380000.0
2008-07-08 00:59:00,3.29343,3.29812,3.28888,3.29544,6400000.0
2008-07-08 01:00:00,3.30206,3.30206,3.29748,3.29779,5630000.0
2008-07-08 01:01:00,3.2982,3.2982,3.28976,3.2955,4880000.0
2008-07-08 01:02:00,3.29431,3.30189,3.29332,3.2972,6390000.0
2008-07-08 01:03:00,3.29444,3.29895,3.29441,3.29853,3760000.0
2008-07-08 01:04:00,3.29741,3.29751,3.28882,3.29353,3010000.0
2008-07-08 01:05:00,3.29274,3.30297,3.29274,3.30033,3000000.0
2008-07-08 01:06:00,3.29858,3.29858,3.2888,3.29327,3750000.0
2008-07-08 01:07:00,3.29666,3.29915,3.29047,3.29701,3770000.0
2008-07-08 01:08:00,3.29804,3.29957,3.29036,3.29957,3750000.0
2008-07-08 01:10:00,3.29398,3.29866,3.28776,3.28912,7510000.0
2008-07-08 01:12:00,3.29509,3.29901,3.2887,3.29901,4510000.0
2008-07-08 01:13:00,3.29451,3.29983,3.2905,3.29963,3760000.0
2008-07-08 01:14:00,3.29449,3.3002,3.29043,3.29931,5640000.0
2008-07-08 01:15:00,3.30027,3.30148,3.29944,3.29944,4130000.0
2008-07-08 01:16:00,3.29986,3.30007,3.28897,3.28897,4890000.0
2008-07-08 01:17:00,3.29667,3.30192,3.29195,3.29654,3760000.0
2008-07-08 01:18:00,3.30027,3.30119,3.29293,3.29434,4520000.0
2008-07-08 01:20:00,3.29663,3.30246,3.29212,3.29932,9040000.0
2008-07-08 01:21:00,3.29444,3.30084,3.29444,3.29483,4900000.0
2008-07-08 01:22:00,3.29472,3.30058,3.29472,3.29958,3380000.0
2008-07-08 01:24:00,3.29455,3.29886,3.28881,3.29817,8290000.0
2008-07-08 01:28:00,3.30024,3.30041,3.29557,3.29821,7140000.0
2008-07-08 01:29:00,3.29433,3.29962,3.29022,3.29962,7520000.0
2008-07-08 01:30:00,3.29308,3.29834,3.29308,3.29832,1890000.0
2008-07-08 01:31:00,3.29593,3.30073,3.29145,3.29511,5260000.0
2008-07-08 01:32:00,3.29948,3.30001,3.29696,3.30001,4890000.0
2008-07-08 01:33:00,3.29812,3.29958,3.29015,3.29958,5640000.0
2008-07-08 01:34:00,3.29599,3.29989,3.29066,3.29989,4130000.0
2008-07-08 01:35:00,3.29443,3.29949,3.29417,3.29949,3380000.0
2008-07-08 01:37:00,3.29893,3.29905,3.29441,3.29905,3760000.0
2008-07-08 01:38:00,3.30011,3.3013,3.2934,3.29841,7510000.0
2008-07-08 01:39:00,3.2921,3.29755,3.2921,3.2958,4500000.0
2008-07-08 01:40:00,3.29799,3.30131,3.29221,3.29249,7880000.0
2008-07-08 01:41:00,3.29957,3.29978,3.29506,3.29919,3750000.0
2008-07-08 01:42:00,3.29967,3.29967,3.29032,3.29032,1130000.0
2008-07-08 01:43:00,3.29556,3.30107,3.29482,3.29482,3750000.0
2008-07-08 01:44:00,3.29106,3.2982,3.2864,3.2982,9020000.0
2008-07-08 01:45:00,3.29216,3.30229,3.29216,3.29762,4510000.0
2008-07-08 01:46:00,3.30054,3.30054,3.29704,3.30005,3750000.0
2008-07-08 01:48:00,3.28847,3.29745,3.28812,3.29573,5630000.0
2008-07-08 01:49:00,3.29721,3.301,3.29069,3.29069,7890000.0
2008-07-08 01:50:00,3.299,3.30048,3.29101,3.29101,3000000.0
2008-07-08 01:51:00,3.29842,3.29936,3.29091,3.2977,2260000.0
2008-07-08 01:53:00,3.3002,3.30022,3.29427,3.29843,3010000.0
2008-07-08 01:54:00,3.2947,3.3009,3.29017,3.29853,10150000.0
2008-07-08 01:55:00,3.28588,3.29805,3.28588,3.29805,3390000.0
2008-07-08 01:56:00,3.30083,3.30083,3.29568,3.29568,760000.0
2008-07-08 02:00:00,3.29384,3.30137,3.29221,3.29796,3760000.0
2008-07-08 02:01:00,3.29947,3.30142,3.29081,3.30027,4900000.0
2008-07-08 02:02:00,3.29829,3.3048,3.29215,3.30093,7130000.0
2008-07-08 02:03:00,3.29395,3.29928,3.28993,3.2986,4880000.0
2008-07-08 02:04:00,3.30165,3.30165,3.29551,3.29551,1130000.0
2008-07-08 02:05:00,3.29833,3.29882,3.2945,3.29609,4510000.0
2008-07-08 02:06:00,3.30052,3.30111,3.2987,3.2987,3380000.0
2008-07-08 02:07:00,3.29564,3.30334,3.29159,3.29861,5630000.0
2008-07-08 02:08:00,3.2895,3.29905,3.2885,3.29604,6770000.0
2008-07-08 02:09:00,3.29461,3.30187,3.2894,3.28973,9780000.0
2008-07-08 02:10:00,3.29491,3.30071,3.29042,3.2997,6770000.0
2008-07-08 02:11:00,3.30045,3.3034,3.29389,3.30064,7900000.0
2008-07-08 02:12:00,3.29583,3.29946,3.2947,3.29946,3770000.0
2008-07-08 02:14:00,3.29793,3.30322,3.29382,3.30306,6010000.0
2008-07-08 02:15:00,3.30258,3.30258,3.29266,3.3001,3380000.0
2008-07-08 02:16:00,3.29818,3.29945,3.29799,3.29799,2250000.0
2008-07-08 02:17:00,3.29843,3.30034,3.29667,3.29667,2640000.0
2008-07-08 02:18:00,3.29464,3.29936,3.29272,3.29936,2260000.0
2008-07-08 02:19:00,3.29232,3.29924,3.29232,3.29842,5630000.0
2008-07-08 02:20:00,3.2989,3.30016,3.29478,3.29714,4130000.0
2008-07-08 02:22:00,3.29154,3.30137,3.29154,3.29918,7890000.0
2008-07-08 02:23:00,3.29033,3.29864,3.29033,3.29706,3750000.0
2008-07-08 02:24:00,3.29515,3.30241,3.29294,3.30024,7510000.0
2008-07-08 02:25:00,3.29496,3.30239,3.29196,3.29659,6760000.0
2008-07-08 02:26:00,3.30017,3.30182,3.29848,3.29893,4880000.0
2008-07-08 02:27:00,3.29326,3.2986,3.28905,3.29488,4890000.0
2008-07-08 02:28:00,3.29687,3.30331,3.29687,3.3004,7890000.0
2008-07-08 02:29:00,3.29443,3.29972,3.28798,3.29897,8640000.0
2008-07-08 02:30:00,3.30109,3.30109,3.29162,3.29928,2640000.0
2008-07-08 02:31:00,3.29868,3.30091,3.2939,3.29934,4880000.0
2008-07-08 02:32:00,3.29475,3.2997,3.28999,3.29962,6010000.0
2008-07-08 02:33:00,3.2991,3.29968,3.29512,3.29572,6020000.0
2008-07-08 02:34:00,3.29931,3.29953,3.2948,3.2948,3750000.0
2008-07-08 02:35:00,3.29878,3.29962,3.2943,3.29962,3750000.0
2008-07-08 02:36:00,3.29991,3.30474,3.29108,3.29108,9020000.0
2008-07-08 02:37:00,3.29716,3.29975,3.29031,3.2951,4880000.0
2008-07-08 02:39:00,3.30028,3.30063,3.2947,3.2947,4500000.0
2008-07-08 02:40:00,3.29847,3.29989,3.29454,3.29984,2260000.0
2008-07-08 02:41:00,3.30027,3.30027,3.2942,3.29439,3760000.0
2008-07-08 02:42:00,3.29836,3.29996,3.29387,3.29489,6390000.0
2008-07-08 02:43:00,3.29406,3.29844,3.29406,3.29755,3380000.0
2008-07-08 02:44:00,3.2996,3.29985,3.29053,3.2983,10140000.0
2008-07-08 02:45:00,3.29343,3.30189,3.29343,3.29761,3380000.0
2008-07-08 02:46:00,3.2964,3.30087,3.2964,3.29711,4890000.0
2008-07-08 02:47:00,3.29287,3.29604,3.28797,3.28797,7500000.0
2008-07-08 02:48:00,3.29349,3.29937,3.29252,3.29456,10140000.0
2008-07-08 02:49:00,3.29618,3.29964,3.2948,3.29729,6000000.0
2008-07-08 02:50:00,3.29702,3.30071,3.29093,3.30047,4890000.0
2008-07-08 02:51:00,3.29705,3.29948,3.29705,3.29948,4130000.0
2008-07-08 02:52:00,3.29826,3.29826,3.28765,3.28861,4130000.0
2008-07-08 02:53:00,3.29825,3.30064,3.29825,3.29943,4130000.0
2008-07-08 02:54:00,3.30119,3.30119,3.29454,3.30054,5630000.0
2008-07-08 02:55:00,3.29752,3.29921,3.2938,3.29766,7510000.0
2008-07-08 02:56:00,3.29909,3.30031,3.28939,3.29103,4880000.0
2008-07-08 02:57:00,3.29541,3.3022,3.29541,3.29662,5260000.0
2008-07-08 02:58:00,3.29593,3.29593,3.29432,3.29432,760000.0
2008-07-08 03:07:00,3.29664,3.30019,3.29664,3.29904,3000000.0
2008-07-08 03:08:00,3.29956,3.29972,3.29411,3.29411,3380000.0
2008-07-08 03:09:00,3.29635,3.30002,3.29274,3.29873,4880000.0
2008-07-08 03:10:00,3.29929,3.30035,3.28994,3.29851,6000000.0
2008-07-08 03:11:00,3.30069,3.30215,3.29599,3.30035,4140000.0
2008-07-08 03:12:00,3.30008,3.30156,3.29227,3.29227,3020000.0
2008-07-08 03:13:00,3.29019,3.30042,3.29019,3.29911,4890000.0
2008-07-08 03:14:00,3.29806,3.29929,3.29488,3.29752,6750000.0
2008-07-08 03:15:00,3.29819,3.30429,3.29217,3.30079,18040000.0
2008-07-08 03:16:00,3.29897,3.29975,3.29431,3.29431,3750000.0
2008-07-08 03:17:00,3.29439,3.29846,3.29346,3.29846,7140000.0
2008-07-08 03:18:00,3.29987,3.29987,3.29042,3.29961,9020000.0
2008-07-08 03:19:00,3.29457,3.29842,3.28864,3.29842,6010000.0
2008-07-08 03:20:00,3.29519,3.30106,3.2908,3.29733,6010000.0
2008-07-08 03:21:00,3.30022,3.30022,3.29234,3.29234,5630000.0
2008-07-08 03:22:00,3.29427,3.30265,3.2912,3.30002,5270000.0
2008-07-08 03:23:00,3.2923,3.29904,3.2923,3.29491,7130000.0
2008-07-08 03:24:00,3.29679,3.30061,3.29045,3.29435,5260000.0
2008-07-08 03:25:00,3.29338,3.29837,3.28927,3.29537,7130000.0
2008-07-08 03:26:00,3.29812,3.29875,3.29812,3.29875,1500000.0
2008-07-08 03:28:00,3.29048,3.30059,3.29048,3.29444,7510000.0
2008-07-08 03:29:00,3.29821,3.29836,3.28773,3.29489,11270000.0
2008-07-08 03:30:00,3.30167,3.30196,3.29589,3.30029,9010000.0
2008-07-08 03:31:00,3.29486,3.30003,3.29486,3.29981,3760000.0
2008-07-08 03:32:00,3.29916,3.29916,3.29192,3.29916,6010000.0
2008-07-08 03:33:00,3.29797,3.29797,3.29547,3.29779,3760000.0
2008-07-08 03:34:00,3.29475,3.29955,3.29475,3.29937,4140000.0
2008-07-08 03:35:00,3.29678,3.29764,3.28826,3.29764,5260000.0
2008-07-08 03:36:00,3.29868,3.29926,3.29417,3.29854,6760000.0
2008-07-08 03:37:00,3.29041,3.30032,3.29041,3.29878,5250000.0
2008-07-08 03:38:00,3.29525,3.3009,3.29101,3.29101,5630000.0
2008-07-08 03:39:00,3.29491,3.29777,3.28906,3.29777,6390000.0
2008-07-08 03:40:00,3.29934,3.3012,3.28986,3.29992,4890000.0
2008-07-08 03:41:00,3.29468,3.30095,3.2909,3.2909,3760000.0
2008-07-08 03:42:00,3.29809,3.30037,3.29413,3.29756,4890000.0
2008-07-08 03:43:00,3.29441,3.29987,3.29011,3.29838,8260000.0
2008-07-08 03:44:00,3.29888,3.29963,3.29023,3.29023,12400000.0
2008-07-08 03:45:00,3.29793,3.30342,3.29787,3.29938,9770000.0
2008-07-08 03:46:00,3.29668,3.29903,3.28979,3.2979,7510000.0
2008-07-08 03:47:00,3.29673,3.29905,3.28951,3.29357,12380000.0
2008-07-08 03:48:00,3.28982,3.29969,3.28972,3.29787,9400000.0
2008-07-08 03:49:00,3.29721,3.29721,3.28441,3.29674,13530000.0
2008-07-08 03:50:00,3.29662,3.29833,3.29369,3.29833,5630000.0
2008-07-08 03:51:00,3.29848,3.29852,3.28856,3.2963,4880000.0
2008-07-08 03:53:00,3.2987,3.30005,3.2901,3.2992,3770000.0
2008-07-08 03:54:00,3.29533,3.30477,3.29324,3.29864,7890000.0
2008-07-08 03:55:00,3.29973,3.30134,3.28971,3.29976,7890000.0
2008-07-08 03:56:00,3.29322,3.29836,3.28797,3.29475,9770000.0
2008-07-08 03:57:00,3.2986,3.2986,3.28998,3.28998,5640000.0
2008-07-08 03:58:00,3.29833,3.29908,3.29276,3.2942,6020000.0
2008-07-08 03:59:00,3.29588,3.29848,3.28867,3.297,10140000.0
2008-07-08 04:00:00,3.30111,3.30111,3.29066,3.29599,5630000.0
2008-07-08 04:01:00,3.29132,3.29795,3.28974,3.29795,9770000.0
2008-07-08 04:02:00,3.29882,3.29904,3.2892,3.2986,6770000.0
2008-07-08 04:03:00,3.29764,3.29922,3.29456,3.29878,7140000.0
2008-07-08 04:04:00,3.29712,3.29984,3.28931,3.29403,5630000.0
2008-07-08 04:05:00,3.29787,3.29787,3.29206,3.29544,7890000.0
2008-07-08 04:06:00,3.29849,3.30112,3.29543,3.29543,7510000.0
2008-07-08 04:07:00,3.29159,3.29851,3.28779,3.29479,12770000.0
2008-07-08 04:08:00,3.29764,3.29865,3.29004,3.29865,4500000.0
2008-07-08 04:09:00,3.29363,3.29855,3.29318,3.294,6380000.0
2008-07-08 04:10:00,3.2922,3.29844,3.28436,3.29474,7510000.0
2008-07-08 04:11:00,3.29069,3.29792,3.2901,3.29792,6380000.0
2008-07-08 04:12:00,3.29805,3.29856,3.28936,3.29519,6000000.0
2008-07-08 04:14:00,3.29339,3.29498,3.28542,3.29062,10520000.0
2008-07-08 04:15:00,3.30243,3.30243,3.29107,3.29954,4510000.0
2008-07-08 04:16:00,3.29722,3.29858,3.28901,3.29813,7130000.0
2008-07-08 04:17:00,3.29883,3.29895,3.29709,3.29895,5250000.0
2008-07-08 04:18:00,3.29522,3.29824,3.28907,3.29507,6750000.0
2008-07-08 04:19:00,3.295,3.29939,3.2946,3.29939,4500000.0
2008-07-08 04:20:00,3.29724,3.29872,3.29721,3.29872,4130000.0
2008-07-08 04:21:00,3.29628,3.29895,3.29534,3.29886,6000000.0
2008-07-08 04:22:00,3.2974,3.29789,3.28905,3.2933,6750000.0
2008-07-08 04:23:00,3.29165,3.3011,3.29165,3.2923,8630000.0
2008-07-08 04:24:00,3.29444,3.29991,3.29045,3.29593,6380000.0
2008-07-08 04:25:00,3.28923,3.29831,3.28923,3.29704,6390000.0
2008-07-08 04:26:00,3.29406,3.29825,3.28603,3.29825,11650000.0
2008-07-08 04:27:00,3.29863,3.29863,3.29098,3.29361,5640000.0
2008-07-08 04:28:00,3.29511,3.29857,3.28911,3.29857,6750000.0
2008-07-08 04:29:00,3.29604,3.30217,3.29058,3.29625,7880000.0
2008-07-08 04:30:00,3.29356,3.30314,3.29356,3.29859,10530000.0
2008-07-08 04:31:00,3.2989,3.2991,3.28951,3.29746,9750000.0
2008-07-08 04:32:00,3.29907,3.29915,3.28958,3.2927,8650000.0
2008-07-08 04:33:00,3.29669,3.29833,3.2933,3.2933,5630000.0
2008-07-08 04:34:00,3.29754,3.29783,3.28736,3.29696,7880000.0
2008-07-08 04:35:00,3.2981,3.29817,3.29308,3.29621,6380000.0
2008-07-08 04:36:00,3.28666,3.29638,3.28666,3.29638,7140000.0
2008-07-08 04:37:00,3.2893,3.29902,3.2893,3.29821,4890000.0
2008-07-08 04:39:00,3.29078,3.30133,3.29078,3.29553,4890000.0
2008-07-08 04:40:00,3.29285,3.29887,3.28785,3.29404,7140000.0
2008-07-08 04:41:00,3.29483,3.29692,3.28537,3.28836,11640000.0
2008-07-08 04:42:00,3.29171,3.29855,3.28945,3.29303,8650000.0
2008-07-08 04:43:00,3.2977,3.299,3.29269,3.299,3000000.0
2008-07-08 04:44:00,3.29322,3.29851,3.28917,3.29602,5260000.0
2008-07-08 04:45:00,3.29986,3.29986,3.29316,3.29316,3760000.0
2008-07-08 04:46:00,3.29466,3.29837,3.28972,3.29837,1510000.0
2008-07-08 04:47:00,3.29644,3.29644,3.28936,3.28936,1500000.0
2008-07-08 04:48:00,3.2905,3.29639,3.2905,3.29639,3750000.0
2008-07-08 04:50:00,3.29487,3.29502,3.29487,3.29502,1500000.0
2008-07-08 04:51:00,3.29508,3.29853,3.29104,3.29104,6400000.0
2008-07-08 04:52:00,3.29449,3.29783,3.29038,3.29538,2640000.0
2008-07-08 04:53:00,3.29768,3.29962,3.29128,3.29382,8630000.0
2008-07-08 04:54:00,3.2977,3.2977,3.28936,3.29623,5250000.0
2008-07-08 04:55:00,3.29795,3.29795,3.28631,3.28752,5260000.0
2008-07-08 04:56:00,3.29634,3.3003,3.29122,3.29896,7880000.0
2008-07-08 04:57:00,3.29904,3.29904,3.29591,3.29727,4500000.0
2008-07-08 04:58:00,3.29897,3.30212,3.29018,3.29481,8250000.0
2008-07-08 04:59:00,3.29458,3.30185,3.29458,3.29936,7130000.0
2008-07-08 05:00:00,3.2996,3.30189,3.28937,3.29677,11630000.0
2008-07-08 05:01:00,3.29322,3.29759,3.28799,3.29759,3000000.0
2008-07-08 05:02:00,3.3004,3.3004,3.29033,3.29033,2630000.0
2008-07-08 05:03:00,3.2974,3.29904,3.28949,3.29629,6750000.0
2008-07-08 05:04:00,3.28872,3.2979,3.28872,3.29703,6750000.0
2008-07-08 05:05:00,3.29834,3.29834,3.29362,3.29779,6000000.0
2008-07-08 05:06:00,3.29339,3.29692,3.28763,3.28824,7520000.0
2008-07-08 05:07:00,3.29631,3.29801,3.29225,3.29289,4880000.0
2008-07-08 05:09:00,3.29406,3.2984,3.29024,3.29542,3770000.0
2008-07-08 05:11:00,3.29798,3.2987,3.28913,3.29782,4880000.0
2008-07-08 05:12:00,3.29758,3.29967,3.29379,3.29754,5630000.0
2008-07-08 05:13:00,3.29784,3.29985,3.29528,3.29985,3760000.0
2008-07-08 05:14:00,3.2934,3.29851,3.28799,3.29318,7130000.0
2008-07-08 05:15:00,3.30052,3.30052,3.28961,3.2982,2270000.0
2008-07-08 05:16:00,3.298,3.29911,3.29441,3.29441,4510000.0
2008-07-08 05:17:00,3.29929,3.29989,3.29041,3.29706,4150000.0
2008-07-08 05:19:00,3.2865,3.29731,3.2865,3.29731,3380000.0
2008-07-08 05:20:00,3.28807,3.2959,3.28761,3.29418,4130000.0
2008-07-08 05:21:00,3.29857,3.29899,3.29365,3.29549,5630000.0
2008-07-08 05:22:00,3.29436,3.30141,3.29078,3.30019,7500000.0
2008-07-08 05:23:00,3.29949,3.29958,3.29026,3.2966,3380000.0
2008-07-08 05:24:00,3.29419,3.29606,3.29419,3.29606,3000000.0
2008-07-08 05:25:00,3.29702,3.2971,3.28827,3.29495,5260000.0
2008-07-08 05:26:00,3.29879,3.29892,3.28926,3.28936,4510000.0
2008-07-08 05:27:00,3.29867,3.30245,3.29063,3.29063,5260000.0
2008-07-08 05:29:00,3.29884,3.30043,3.29032,3.29326,11640000.0
2008-07-08 05:30:00,3.30107,3.30107,3.29758,3.29758,3750000.0
2008-07-08 05:32:00,3.2954,3.30263,3.29071,3.29071,9760000.0
2008-07-08 05:33:00,3.29912,3.29912,3.28914,3.28914,1130000.0
2008-07-08 05:34:00,3.29875,3.29875,3.2932,3.29808,3760000.0
2008-07-08 05:36:00,3.29742,3.29834,3.29118,3.29262,3020000.0
2008-07-08 05:37:00,3.2956,3.30031,3.29114,3.2994,6780000.0
2008-07-08 05:38:00,3.29458,3.29874,3.29141,3.29729,6000000.0
2008-07-08 05:39:00,3.29487,3.29487,3.29487,3.29487,750000.0
2008-07-08 05:40:00,3.29646,3.29894,3.28998,3.28998,4510000.0
2008-07-08 05:42:00,3.28791,3.29773,3.28791,3.29773,3010000.0
2008-07-08 05:43:00,3.29892,3.29892,3.29513,3.29513,2640000.0
2008-07-08 05:44:00,3.29855,3.29904,3.28961,3.29904,9390000.0
2008-07-08 05:45:00,3.2998,3.30138,3.2914,3.29934,3390000.0
2008-07-08 05:46:00,3.29311,3.29863,3.2889,3.29863,8270000.0
2008-07-08 05:47:00,3.29446,3.29933,3.29384,3.29732,6380000.0
2008-07-08 05:48:00,3.29247,3.29923,3.28878,3.29884,4890000.0
2008-07-08 05:49:00,3.29784,3.29912,3.28934,3.29727,11650000.0
2008-07-08 05:50:00,3.29677,3.30011,3.29075,3.29075,3760000.0
2008-07-08 05:51:00,3.29871,3.29934,3.29214,3.29934,4510000.0
2008-07-08 05:52:00,3.29886,3.29922,3.29026,3.29879,4140000.0
2008-07-08 05:53:00,3.2984,3.29908,3.29354,3.2984,4520000.0
2008-07-08 05:54:00,3.29697,3.29697,3.29255,3.29255,1880000.0
2008-07-08 05:55:00,3.29746,3.29905,3.28821,3.29895,8270000.0
2008-07-08 05:58:00,3.29234,3.30149,3.29234,3.29637,6750000.0
2008-07-08 05:59:00,3.29726,3.29726,3.28562,3.28859,8250000.0
2008-07-08 06:00:00,3.29496,3.30531,3.29494,3.30072,6000000.0
2008-07-08 06:01:00,3.29839,3.29839,3.29459,3.29459,3000000.0
2008-07-08 06:02:00,3.29823,3.29823,3.28758,3.29721,4500000.0
2008-07-08 06:04:00,3.29811,3.29984,3.2952,3.2952,2630000.0
2008-07-08 06:05:00,3.29835,3.29835,3.28695,3.29365,6760000.0
2008-07-08 06:06:00,3.29219,3.29738,3.29219,3.29738,1130000.0
2008-07-08 06:07:00,3.29432,3.29769,3.28729,3.28835,8260000.0
2008-07-08 06:08:00,3.29892,3.29892,3.29384,3.29384,1130000.0
2008-07-08 06:09:00,3.2939,3.29853,3.2939,3.29827,1880000.0
2008-07-08 06:12:00,3.29787,3.29801,3.28779,3.29388,12390000.0
2008-07-08 06:13:00,3.29604,3.29846,3.29464,3.29846,6750000.0
2008-07-08 06:14:00,3.29711,3.29866,3.28934,3.28934,5250000.0
2008-07-08 06:15:00,3.29924,3.30041,3.2988,3.29943,4500000.0
2008-07-08 06:16:00,3.28925,3.29998,3.28873,3.29824,7880000.0
2008-07-08 06:17:00,3.29621,3.29736,3.28666,3.2906,7880000.0
2008-07-08 06:18:00,3.2947,3.30162,3.29168,3.29976,7890000.0
2008-07-08 06:19:00,3.29841,3.2985,3.29708,3.29744,3010000.0
2008-07-08 06:20:00,3.28916,3.30002,3.28916,3.29954,7140000.0
2008-07-08 06:21:00,3.29661,3.2997,3.28905,3.29591,4880000.0
2008-07-08 06:22:00,3.29396,3.29848,3.29316,3.29316,4140000.0
2008-07-08 06:23:00,3.29386,3.2985,3.29178,3.29811,7510000.0
2008-07-08 06:24:00,3.2941,3.30124,3.29216,3.29542,6380000.0
2008-07-08 06:25:00,3.29463,3.29949,3.29339,3.29949,4500000.0
2008-07-08 06:26:00,3.29392,3.29942,3.29002,3.29678,6390000.0
2008-07-08 06:28:00,3.29824,3.29876,3.29726,3.2981,3750000.0
2008-07-08 06:29:00,3.29666,3.29869,3.29666,3.29869,1130000.0
2008-07-08 06:30:00,3.30005,3.30005,3.28795,3.29846,5260000.0
2008-07-08 06:31:00,3.29902,3.29977,3.29532,3.29532,6000000.0
2008-07-08 06:32:00,3.28783,3.29667,3.28619,3.2912,5640000.0
2008-07-08 06:33:00,3.2885,3.29881,3.2885,3.29881,6380000.0
2008-07-08 06:34:00,3.2985,3.29899,3.29394,3.29394,3380000.0
2008-07-08 06:35:00,3.29729,3.29914,3.29657,3.29914,5630000.0
2008-07-08 06:36:00,3.29418,3.30005,3.29418,3.29607,4880000.0
2008-07-08 06:37:00,3.29866,3.30127,3.29276,3.29276,4130000.0
2008-07-08 06:39:00,3.29804,3.2981,3.29804,3.2981,760000.0
2008-07-08 06:40:00,3.29389,3.30034,3.28866,3.28873,6400000.0
2008-07-08 06:42:00,3.29363,3.29892,3.28952,3.29628,3770000.0
2008-07-08 06:45:00,3.30062,3.301,3.29571,3.29882,6380000.0
2008-07-08 06:46:00,3.29707,3.29838,3.2889,3.29838,5260000.0
2008-07-08 06:47:00,3.28764,3.30242,3.28764,3.29818,5630000.0
2008-07-08 06:48:00,3.29044,3.29787,3.28642,3.29787,7500000.0
2008-07-08 06:50:00,3.29772,3.29825,3.29702,3.29702,1880000.0
2008-07-08 06:51:00,3.29747,3.29841,3.29286,3.29403,3750000.0
2008-07-08 06:52:00,3.29798,3.29879,3.29651,3.29879,3750000.0
2008-07-08 06:53:00,3.29797,3.29797,3.29797,3.29797,750000.0
2008-07-08 06:54:00,3.29753,3.29753,3.28533,3.29307,8250000.0
2008-07-08 06:56:00,3.29508,3.29795,3.28749,3.29321,5290000.0
2008-07-08 06:57:00,3.29084,3.29725,3.28615,3.29606,7540000.0
2008-07-08 06:59:00,3.29374,3.29908,3.28976,3.29822,6760000.0
2008-07-08 07:00:00,3.29707,3.30098,3.29462,3.29462,2250000.0
2008-07-08 07:01:00,3.29391,3.29964,3.29391,3.29823,3010000.0
2008-07-08 07:02:00,3.28781,3.29869,3.28781,3.29869,3750000.0
2008-07-08 07:03:00,3.3012,3.3012,3.29679,3.3009,3010000.0
2008-07-08 07:04:00,3.29002,3.29727,3.29002,3.29678,1880000.0
2008-07-08 07:05:00,3.29839,3.29839,3.28915,3.28915,1500000.0
2008-07-08 07:06:00,3.29472,3.30062,3.29125,3.30028,8640000.0
2008-07-08 07:07:00,3.29825,3.30016,3.29403,3.29752,6000000.0
2008-07-08 07:08:00,3.29801,3.3005,3.29331,3.29986,4880000.0
2008-07-08 07:09:00,3.29321,3.30131,3.29321,3.29645,6750000.0
2008-07-08 07:10:00,3.29935,3.29988,3.2901,3.29988,3380000.0
2008-07-08 07:11:00,3.29649,3.29833,3.29116,3.29719,7510000.0
2008-07-08 07:12:00,3.29366,3.30013,3.29366,3.29808,5250000.0
2008-07-08 07:13:00,3.29068,3.29968,3.29068,3.29435,7130000.0
2008-07-08 07:14:00,3.29837,3.29837,3.28887,3.29519,6380000.0
2008-07-08 07:15:00,3.29704,3.29929,3.29053,3.29894,4130000.0
2008-07-08 07:16:00,3.29454,3.29897,3.29346,3.29897,4880000.0
2008-07-08 07:17:00,3.3003,3.30066,3.29028,3.29556,7880000.0
2008-07-08 07:18:00,3.29038,3.30034,3.28917,3.29825,7140000.0
2008-07-08 07:19:00,3.29468,3.29904,3.29468,3.29804,6380000.0
2008-07-08 07:20:00,3.29992,3.29992,3.29032,3.29032,6010000.0
2008-07-08 07:21:00,3.29709,3.30001,3.29477,3.29984,5640000.0
2008-07-08 07:22:00,3.29928,3.2999,3.29552,3.29918,4140000.0
2008-07-08 07:23:00,3.29955,3.30067,3.29382,3.29382,5640000.0
2008-07-08 07:24:00,3.29628,3.29883,3.2892,3.29447,4510000.0
2008-07-08 07:25:00,3.29551,3.29779,3.29386,3.29701,3380000.0
2008-07-08 07:26:00,3.30021,3.30021,3.29341,3.29768,4510000.0
2008-07-08 07:27:00,3.29422,3.29958,3.28869,3.29454,7510000.0
2008-07-08 07:28:00,3.3001,3.30083,3.29502,3.29979,4510000.0
2008-07-08 07:29:00,3.29568,3.30213,3.29204,3.2961,7500000.0
2008-07-08 07:30:00,3.29641,3.29797,3.28991,3.29797,4130000.0
2008-07-08 07:31:00,3.29866,3.29866,3.28882,3.29752,6760000.0
2008-07-08 07:32:00,3.294,3.29959,3.29324,3.29923,3750000.0
2008-07-08 07:33:00,3.29952,3.29952,3.29415,3.29686,3380000.0
2008-07-08 07:34:00,3.29356,3.29883,3.28902,3.29758,8260000.0
2008-07-08 07:35:00,3.29934,3.30111,3.29153,3.29838,4880000.0
2008-07-08 07:36:00,3.29944,3.29995,3.29491,3.29498,3380000.0
2008-07-08 07:37:00,3.29694,3.29842,3.29361,3.29361,6000000.0
2008-07-08 07:38:00,3.29727,3.29947,3.29727,3.29886,3380000.0
2008-07-08 07:39:00,3.29769,3.29857,3.28728,3.29474,6750000.0
2008-07-08 07:40:00,3.29831,3.29937,3.29265,3.29937,7880000.0
2008-07-08 07:41:00,3.29972,3.29984,3.29045,3.29707,6380000.0
2008-07-08 07:42:00,3.29944,3.29972,3.29473,3.29473,6000000.0
2008-07-08 07:43:00,3.2903,3.29972,3.2903,3.29394,3760000.0
2008-07-08 07:44:00,3.29824,3.29981,3.29437,3.29943,9380000.0
2008-07-08 07:45:00,3.30106,3.30106,3.29076,3.29898,14630000.0
2008-07-08 07:46:00,3.29741,3.3004,3.29522,3.29859,6380000.0
2008-07-08 07:47:00,3.29492,3.2996,3.29251,3.29251,7130000.0
2008-07-08 07:48:00,3.29843,3.29896,3.29067,3.29441,6390000.0
2008-07-08 07:49:00,3.28839,3.29707,3.28839,3.2946,3380000.0
2008-07-08 07:50:00,3.29427,3.30091,3.29157,3.30047,4890000.0
2008-07-08 07:51:00,3.29969,3.29969,3.29366,3.29741,6010000.0
2008-07-08 07:52:00,3.2951,3.30021,3.2951,3.29962,3750000.0
2008-07-08 07:53:00,3.29782,3.29829,3.28814,3.2977,13140000.0
2008-07-08 07:54:00,3.30131,3.30352,3.29114,3.30149,6750000.0
2008-07-08 07:55:00,3.29959,3.30005,3.29453,3.29877,6000000.0
2008-07-08 07:56:00,3.29393,3.30081,3.29341,3.29341,5260000.0
2008-07-08 07:57:00,3.29542,3.30215,3.29096,3.29096,6380000.0
2008-07-08 07:58:00,3.30055,3.30055,3.29288,3.29826,7880000.0
2008-07-08 07:59:00,3.29131,3.30357,3.29131,3.3012,8260000.0
2008-07-08 08:00:00,3.29505,3.30073,3.2897,3.29744,4130000.0
2008-07-08 08:01:00,3.30134,3.30305,3.29268,3.29907,5260000.0
2008-07-08 08:02:00,3.29802,3.29802,3.29802,3.29802,380000.0
2008-07-08 08:03:00,3.29803,3.29832,3.2933,3.29404,4130000.0
2008-07-08 08:04:00,3.29861,3.30207,3.29105,3.29105,6390000.0
2008-07-08 08:05:00,3.29019,3.29925,3.28895,3.29884,7880000.0
2008-07-08 08:06:00,3.29317,3.30029,3.28928,3.29885,10510000.0
2008-07-08 08:07:00,3.29681,3.29752,3.29078,3.29746,3760000.0
2008-07-08 08:08:00,3.29331,3.29868,3.2893,3.29865,4880000.0
2008-07-08 08:09:00,3.29354,3.29985,3.28967,3.29906,5630000.0
2008-07-08 08:10:00,3.29784,3.29784,3.28738,3.29199,3380000.0
2008-07-08 08:11:00,3.29286,3.29737,3.29238,3.29318,6000000.0
2008-07-08 08:12:00,3.29696,3.30228,3.29144,3.29466,9760000.0
2008-07-08 08:13:00,3.29393,3.29992,3.28987,3.29701,6760000.0
2008-07-08 08:14:00,3.29326,3.30087,3.2893,3.29492,7500000.0
2008-07-08 08:15:00,3.29772,3.30249,3.28961,3.28961,5630000.0
2008-07-08 08:16:00,3.30016,3.3011,3.29672,3.29687,3380000.0
2008-07-08 08:17:00,3.2978,3.29867,3.28857,3.29791,10510000.0
2008-07-08 08:18:00,3.29434,3.29987,3.28963,3.28999,8630000.0
2008-07-08 08:19:00,3.30044,3.30044,3.29018,3.29359,3380000.0
2008-07-08 08:20:00,3.29443,3.29927,3.28901,3.28901,5630000.0
2008-07-08 08:21:00,3.29781,3.3001,3.28966,3.29401,6000000.0
2008-07-08 08:22:00,3.29682,3.29843,3.29227,3.29805,5630000.0
2008-07-08 08:23:00,3.29733,3.29877,3.29468,3.29468,5260000.0
2008-07-08 08:24:00,3.29786,3.30284,3.29535,3.30078,6380000.0
2008-07-08 08:25:00,3.29575,3.30204,3.29238,3.29238,5250000.0
2008-07-08 08:26:00,3.29142,3.30111,3.29142,3.29621,6000000.0
2008-07-08 08:27:00,3.29762,3.29965,3.2891,3.29338,8260000.0
2008-07-08 08:28:00,3.30045,3.30164,3.29205,3.29644,6760000.0
2008-07-08 08:29:00,3.29545,3.30025,3.29127,3.29809,5250000.0
2008-07-08 08:30:00,3.30272,3.30272,3.29969,3.3006,4510000.0
2008-07-08 08:31:00,3.30065,3.30527,3.29376,3.29561,7880000.0
2008-07-08 08:32:00,3.30031,3.30107,3.29077,3.29077,5640000.0
2008-07-08 08:33:00,3.29651,3.3038,3.29432,3.30222,9390000.0
2008-07-08 08:34:00,3.30102,3.30387,3.29233,3.30091,6770000.0
2008-07-08 08:35:00,3.29702,3.30112,3.29389,3.30112,2640000.0
2008-07-08 08:36:00,3.29507,3.30306,3.29507,3.29992,6000000.0
2008-07-08 08:37:00,3.2903,3.30172,3.2903,3.30098,3750000.0
2008-07-08 08:38:00,3.29213,3.30165,3.29213,3.29464,3010000.0
2008-07-08 08:39:00,3.29944,3.30121,3.29843,3.29844,4880000.0
2008-07-08 08:40:00,3.29631,3.30162,3.28974,3.29703,13140000.0
2008-07-08 08:41:00,3.30178,3.30208,3.29688,3.29803,6000000.0
2008-07-08 08:42:00,3.30003,3.30406,3.29326,3.30067,7510000.0
2008-07-08 08:43:00,3.29178,3.30069,3.29178,3.29905,4140000.0
2008-07-08 08:44:00,3.30003,3.30251,3.29008,3.29905,12010000.0
2008-07-08 08:45:00,3.30255,3.30285,3.29721,3.30091,7890000.0
2008-07-08 08:46:00,3.30066,3.30394,3.29692,3.29939,7880000.0
2008-07-08 08:47:00,3.30092,3.3042,3.2932,3.29679,6770000.0
2008-07-08 08:48:00,3.29905,3.30201,3.28991,3.29737,15020000.0
2008-07-08 08:49:00,3.30004,3.30046,3.29527,3.30011,3380000.0
2008-07-08 08:50:00,3.29694,3.29931,3.28994,3.28994,7880000.0
2008-07-08 08:51:00,3.29506,3.30155,3.29201,3.29661,6390000.0
2008-07-08 08:52:00,3.29296,3.2987,3.2877,3.2987,7880000.0
2008-07-08 08:53:00,3.29872,3.29978,3.29576,3.29974,5250000.0
2008-07-08 08:54:00,3.29952,3.30314,3.29807,3.30314,7500000.0
2008-07-08 08:55:00,3.30218,3.30218,3.29132,3.29132,4130000.0
2008-07-08 08:56:00,3.29951,3.30328,3.29634,3.29634,9000000.0
2008-07-08 08:57:00,3.29641,3.30356,3.29285,3.30085,14260000.0
2008-07-08 08:58:00,3.29689,3.30299,3.29267,3.29585,5630000.0
2008-07-08 08:59:00,3.30025,3.30367,3.30025,3.30223,3380000.0
2008-07-08 09:00:00,3.30373,3.30373,3.29551,3.30089,15020000.0
2008-07-08 09:01:00,3.29863,3.30343,3.29824,3.29824,3750000.0
2008-07-08 09:02:00,3.29752,3.30363,3.29441,3.29441,5630000.0
2008-07-08 09:03:00,3.29706,3.30397,3.29459,3.29459,5630000.0
2008-07-08 09:04:00,3.29322,3.30249,3.29322,3.29992,5250000.0
2008-07-08 09:05:00,3.3034,3.3034,3.29181,3.30158,6380000.0
2008-07-08 09:06:00,3.29339,3.30175,3.29216,3.30175,5270000.0
2008-07-08 09:07:00,3.30212,3.30288,3.29333,3.30135,6010000.0
2008-07-08 09:08:00,3.29918,3.30208,3.29761,3.29761,5250000.0
2008-07-08 09:09:00,3.2975,3.30273,3.29325,3.3012,9750000.0
2008-07-08 09:10:00,3.29806,3.30268,3.29671,3.30124,5250000.0
2008-07-08 09:11:00,3.30222,3.30222,3.29572,3.29917,4510000.0
2008-07-08 09:12:00,3.30045,3.30122,3.29179,3.29684,7900000.0
2008-07-08 09:13:00,3.30124,3.30231,3.29677,3.29677,4880000.0
2008-07-08 09:14:00,3.30231,3.30233,3.28996,3.30074,7510000.0
2008-07-08 09:15:00,3.29856,3.30252,3.29637,3.29646,6000000.0
2008-07-08 09:16:00,3.30161,3.30161,3.2912,3.29917,5250000.0
2008-07-08 09:17:00,3.2919,3.30389,3.2919,3.30225,6400000.0
2008-07-08 09:18:00,3.30394,3.30394,3.30119,3.30169,5250000.0
2008-07-08 09:19:00,3.29841,3.30291,3.29319,3.29762,7890000.0
2008-07-08 09:20:00,3.29557,3.29938,3.28908,3.29488,10140000.0
2008-07-08 09:21:00,3.29932,3.30039,3.28921,3.30039,10510000.0
2008-07-08 09:22:00,3.29751,3.30089,3.29224,3.29224,7880000.0
2008-07-08 09:23:00,3.30007,3.30142,3.29538,3.30142,3750000.0
2008-07-08 09:24:00,3.2919,3.30103,3.2919,3.3006,7880000.0
2008-07-08 09:25:00,3.30118,3.30119,3.28953,3.30119,7130000.0
2008-07-08 09:26:00,3.30134,3.30134,3.29126,3.3006,6010000.0
2008-07-08 09:27:00,3.29712,3.30035,3.29466,3.30034,4880000.0
2008-07-08 09:28:00,3.30033,3.30139,3.29756,3.29989,6380000.0
2008-07-08 09:29:00,3.29895,3.30239,3.2976,3.29893,7500000.0
2008-07-08 09:30:00,3.29952,3.30205,3.2902,3.29849,7130000.0
2008-07-08 09:31:00,3.30083,3.30308,3.29763,3.30065,5630000.0
2008-07-08 09:32:00,3.29959,3.30056,3.29771,3.30056,2630000.0
2008-07-08 09:33:00,3.30115,3.3017,3.29306,3.29693,6000000.0
2008-07-08 09:34:00,3.2992,3.30224,3.29332,3.29332,4880000.0
2008-07-08 09:35:00,3.30123,3.30574,3.29198,3.29984,6020000.0
2008-07-08 09:36:00,3.29783,3.30381,3.29783,3.30381,6380000.0
2008-07-08 09:37:00,3.3011,3.3011,3.2897,3.3004,9010000.0
2008-07-08 09:38:00,3.29298,3.30278,3.29255,3.30025,5250000.0
2008-07-08 09:39:00,3.3025,3.3025,3.29213,3.29827,7520000.0
2008-07-08 09:40:00,3.29685,3.30156,3.2914,3.30156,6760000.0
2008-07-08 09:41:00,3.29732,3.30309,3.29264,3.30309,9010000.0
2008-07-08 09:42:00,3.29259,3.30177,3.29054,3.29998,11250000.0
2008-07-08 09:43:00,3.30276,3.30299,3.29359,3.29359,7140000.0
2008-07-08 09:44:00,3.30043,3.30258,3.29444,3.29697,11260000.0
2008-07-08 09:45:00,3.29567,3.30518,3.29567,3.30234,6750000.0
2008-07-08 09:46:00,3.29846,3.3052,3.29596,3.29892,9770000.0
2008-07-08 09:47:00,3.29801,3.3027,3.29338,3.29821,11250000.0
2008-07-08 09:48:00,3.29885,3.30393,3.2949,3.2949,7140000.0
2008-07-08 09:49:00,3.29867,3.30322,3.29768,3.30322,5250000.0
2008-07-08 09:50:00,3.29938,3.30292,3.29582,3.30292,7500000.0
2008-07-08 09:51:00,3.30427,3.30427,3.29375,3.30322,6390000.0
2008-07-08 09:52:00,3.29902,3.3043,3.29866,3.30031,10510000.0
2008-07-08 09:53:00,3.30327,3.30327,3.29173,3.29734,6760000.0
2008-07-08 09:54:00,3.30344,3.30709,3.29463,3.30379,10130000.0
2008-07-08 09:55:00,3.30322,3.30344,3.29446,3.30344,8630000.0
2008-07-08 09:56:00,3.30303,3.30303,3.29607,3.30197,5630000.0
2008-07-08 09:57:00,3.30255,3.30557,3.29562,3.29981,7890000.0
2008-07-08 09:58:00,3.30456,3.3067,3.29543,3.29543,10130000.0
2008-07-08 09:59:00,3.30387,3.30407,3.29769,3.30379,9010000.0
2008-07-08 10:00:00,3.30402,3.30442,3.30075,3.30353,7510000.0
2008-07-08 10:01:00,3.3028,3.30466,3.295,3.30438,8260000.0
2008-07-08 10:02:00,3.29937,3.30462,3.29437,3.29891,10510000.0
2008-07-08 10:03:00,3.30237,3.30478,3.29498,3.30478,10130000.0
2008-07-08 10:04:00,3.30363,3.30477,3.29555,3.30029,4880000.0
2008-07-08 10:05:00,3.30358,3.30437,3.2936,3.30353,9760000.0
2008-07-08 10:06:00,3.30107,3.30613,3.29438,3.30399,6760000.0
2008-07-08 10:07:00,3.3029,3.3029,3.29494,3.29902,4130000.0
2008-07-08 10:08:00,3.29772,3.30309,3.29468,3.29468,5250000.0
2008-07-08 10:09:00,3.3038,3.30496,3.29407,3.30451,6390000.0
2008-07-08 10:10:00,3.30471,3.30502,3.29354,3.30448,7890000.0
2008-07-08 10:11:00,3.29939,3.30553,3.29489,3.30465,10510000.0
2008-07-08 10:12:00,3.29999,3.30495,3.29592,3.29972,6760000.0
2008-07-08 10:13:00,3.30279,3.30693,3.29665,3.30271,10130000.0
2008-07-08 10:14:00,3.30374,3.30483,3.29529,3.3009,10510000.0
2008-07-08 10:15:00,3.29998,3.30541,3.29583,3.30018,9010000.0
2008-07-08 10:16:00,3.30421,3.30544,3.29276,3.30409,10520000.0
2008-07-08 10:17:00,3.3008,3.30416,3.2934,3.30408,5640000.0
2008-07-08 10:18:00,3.30407,3.30407,3.29431,3.30204,13510000.0
2008-07-08 10:19:00,3.30445,3.30518,3.29992,3.30279,6380000.0
2008-07-08 10:20:00,3.30487,3.30487,3.29998,3.30408,8250000.0
2008-07-08 10:21:00,3.30158,3.3048,3.29699,3.30253,5250000.0
2008-07-08 10:22:00,3.30031,3.30364,3.30031,3.30364,4500000.0
2008-07-08 10:23:00,3.30437,3.30514,3.29925,3.30292,6750000.0
2008-07-08 10:24:00,3.30278,3.30433,3.29912,3.30433,4880000.0
2008-07-08 10:25:00,3.30488,3.30488,3.29461,3.30056,4130000.0
2008-07-08 10:26:00,3.30245,3.30508,3.29859,3.3003,4890000.0
2008-07-08 10:27:00,3.30471,3.30471,3.3022,3.30363,4500000.0
2008-07-08 10:28:00,3.30315,3.30398,3.29839,3.30339,7130000.0
2008-07-08 10:29:00,3.29891,3.30323,3.29311,3.30323,8640000.0
2008-07-08 10:30:00,3.304,3.30479,3.29637,3.30184,5630000.0
2008-07-08 10:31:00,3.30362,3.30362,3.29369,3.29842,5630000.0
2008-07-08 10:32:00,3.30008,3.30803,3.2978,3.2997,8250000.0
2008-07-08 10:33:00,3.30183,3.30183,3.29118,3.29925,9770000.0
2008-07-08 10:34:00,3.2976,3.30474,3.29439,3.29944,6390000.0
2008-07-08 10:35:00,3.29731,3.30352,3.29573,3.30143,4510000.0
2008-07-08 10:36:00,3.29741,3.30054,3.29555,3.29718,5640000.0
2008-07-08 10:37:00,3.29922,3.30277,3.29612,3.29612,5630000.0
2008-07-08 10:38:00,3.30361,3.30361,3.29357,3.30273,5260000.0
2008-07-08 10:39:00,3.30059,3.30355,3.29464,3.303,6010000.0
2008-07-08 10:40:00,3.2962,3.304,3.29338,3.29986,14660000.0
2008-07-08 10:41:00,3.3,3.30399,3.3,3.30399,1500000.0
2008-07-08 10:42:00,3.30423,3.30423,3.29708,3.2971,6770000.0
2008-07-08 10:43:00,3.29818,3.3014,3.2952,3.3,6390000.0
2008-07-08 10:44:00,3.29756,3.30237,3.29677,3.30206,6390000.0
2008-07-08 10:45:00,3.30271,3.30271,3.29081,3.29602,7510000.0
2008-07-08 10:46:00,3.29942,3.30009,3.29099,3.29749,7130000.0
2008-07-08 10:47:00,3.29858,3.30046,3.29244,3.29639,7880000.0
2008-07-08 10:48:00,3.30088,3.30118,3.29401,3.29734,7130000.0
2008-07-08 10:49:00,3.30098,3.30134,3.29356,3.29544,6750000.0
2008-07-08 10:50:00,3.30077,3.30077,3.29048,3.29888,7510000.0
2008-07-08 10:51:00,3.29968,3.30174,3.29459,3.29459,3380000.0
2008-07-08 10:52:00,3.29968,3.29968,3.29231,3.29804,4500000.0
2008-07-08 10:53:00,3.30119,3.30154,3.29033,3.29227,7510000.0
2008-07-08 10:54:00,3.29161,3.3008,3.29032,3.29738,6750000.0
2008-07-08 10:55:00,3.30014,3.30026,3.2944,3.2944,4130000.0
2008-07-08 10:56:00,3.29855,3.29855,3.29531,3.29815,2630000.0
2008-07-08 10:57:00,3.29915,3.29996,3.29453,3.29453,3760000.0
2008-07-08 10:58:00,3.30067,3.30118,3.29634,3.30053,6760000.0
2008-07-08 10:59:00,3.30041,3.30041,3.2893,3.30013,9380000.0
2008-07-08 11:00:00,3.2923,3.30116,3.29033,3.3006,16140000.0
2008-07-08 11:01:00,3.29987,3.30053,3.29535,3.29983,5260000.0
2008-07-08 11:02:00,3.29933,3.30346,3.29202,3.30244,11640000.0
2008-07-08 11:03:00,3.30289,3.30289,3.29511,3.30275,7500000.0
2008-07-08 11:04:00,3.30099,3.30174,3.29577,3.30104,10890000.0
2008-07-08 11:05:00,3.29819,3.30422,3.29388,3.2987,12390000.0
2008-07-08 11:06:00,3.30045,3.30445,3.29465,3.30425,9380000.0
2008-07-08 11:07:00,3.29525,3.30439,3.29525,3.29766,7130000.0
2008-07-08 11:08:00,3.30407,3.30551,3.29615,3.30372,8630000.0
2008-07-08 11:09:00,3.29917,3.30398,3.2937,3.30398,7130000.0
2008-07-08 11:10:00,3.30204,3.30254,3.29239,3.29878,8630000.0
2008-07-08 11:11:00,3.29528,3.3048,3.29528,3.30465,8640000.0
2008-07-08 11:12:00,3.3032,3.30362,3.29458,3.30056,10880000.0
2008-07-08 11:13:00,3.30144,3.30521,3.29824,3.30379,6760000.0
2008-07-08 11:14:00,3.30275,3.30636,3.29495,3.30468,13140000.0
2008-07-08 11:15:00,3.30341,3.30563,3.29858,3.29858,5630000.0
2008-07-08 11:16:00,3.29572,3.31075,3.29572,3.30656,9010000.0
2008-07-08 11:17:00,3.30237,3.30395,3.29783,3.30326,6010000.0
2008-07-08 11:18:00,3.30263,3.30353,3.29496,3.30345,5640000.0
2008-07-08 11:19:00,3.30131,3.3033,3.29741,3.29799,4890000.0
2008-07-08 11:20:00,3.30305,3.3036,3.29341,3.29341,9010000.0
2008-07-08 11:21:00,3.29862,3.30266,3.29589,3.30266,7510000.0
2008-07-08 11:22:00,3.30172,3.30273,3.29255,3.29255,8640000.0
2008-07-08 11:23:00,3.30202,3.30377,3.29581,3.3013,6380000.0
2008-07-08 11:24:00,3.30266,3.30319,3.29655,3.30184,7510000.0
2008-07-08 11:25:00,3.30322,3.30322,3.29557,3.29557,6380000.0
2008-07-08 11:26:00,3.29967,3.30736,3.29602,3.302,12010000.0
2008-07-08 11:27:00,3.30227,3.30329,3.29759,3.29822,9750000.0
2008-07-08 11:28:00,3.2983,3.3063,3.29721,3.30414,7510000.0
2008-07-08 11:29:00,3.29626,3.30301,3.29626,3.30255,15030000.0
2008-07-08 11:30:00,3.30273,3.30458,3.29302,3.30329,4900000.0
2008-07-08 11:31:00,3.29421,3.30257,3.2934,3.30257,7510000.0
2008-07-08 11:32:00,3.30269,3.30269,3.293,3.29844,6000000.0
2008-07-08 11:33:00,3.29779,3.30231,3.29755,3.30002,6760000.0
2008-07-08 11:34:00,3.30082,3.30082,3.28926,3.29763,12760000.0
2008-07-08 11:35:00,3.30218,3.30329,3.29736,3.30201,5250000.0
2008-07-08 11:36:00,3.29404,3.30262,3.29404,3.29795,2250000.0
2008-07-08 11:37:00,3.30195,3.30195,3.2922,3.29596,6390000.0
2008-07-08 11:38:00,3.30276,3.30285,3.2982,3.30285,7880000.0
2008-07-08 11:39:00,3.30124,3.30251,3.29235,3.30251,9380000.0
2008-07-08 11:40:00,3.29633,3.30373,3.29306,3.30168,8640000.0
2008-07-08 11:41:00,3.30423,3.30657,3.29618,3.30237,7130000.0
2008-07-08 11:42:00,3.30115,3.30267,3.29229,3.29229,9760000.0
2008-07-08 11:43:00,3.29899,3.30311,3.2978,3.30311,5250000.0
2008-07-08 11:44:00,3.30214,3.30214,3.2932,3.30182,10130000.0
2008-07-08 11:45:00,3.29877,3.30089,3.29007,3.30028,9380000.0
2008-07-08 11:46:00,3.29676,3.30305,3.29133,3.30305,10140000.0
2008-07-08 11:47:00,3.2978,3.30476,3.2978,3.30476,7140000.0
2008-07-08 11:48:00,3.30189,3.30208,3.29137,3.30191,11280000.0
2008-07-08 11:49:00,3.30129,3.30278,3.29347,3.30278,9750000.0
2008-07-08 11:50:00,3.30244,3.30244,3.29206,3.29813,7130000.0
2008-07-08 11:51:00,3.30174,3.30604,3.29505,3.30419,8640000.0
2008-07-08 11:52:00,3.3009,3.30261,3.29914,3.30261,4880000.0
2008-07-08 11:53:00,3.298,3.30261,3.29292,3.29923,10150000.0
2008-07-08 11:54:00,3.29871,3.30264,3.29871,3.30264,1880000.0
2008-07-08 11:55:00,3.29698,3.30272,3.29139,3.30272,10520000.0
2008-07-08 11:56:00,3.29519,3.30353,3.29519,3.29874,6010000.0
2008-07-08 11:57:00,3.29885,3.30538,3.29403,3.29868,6010000.0
2008-07-08 11:58:00,3.29861,3.30389,3.2931,3.30326,9380000.0
2008-07-08 11:59:00,3.29262,3.30226,3.29262,3.30226,12020000.0
2008-07-08 12:00:00,3.29925,3.30549,3.29497,3.30262,7140000.0
2008-07-08 12:01:00,3.30039,3.30752,3.29664,3.30117,9020000.0
2008-07-08 12:02:00,3.29914,3.30269,3.29678,3.30243,6390000.0
2008-07-08 12:03:00,3.30184,3.30416,3.30013,3.30127,6400000.0
2008-07-08 12:05:00,3.3016,3.30273,3.30105,3.30132,6000000.0
2008-07-08 12:06:00,3.30256,3.30318,3.29452,3.30232,7880000.0
2008-07-08 12:07:00,3.30352,3.30375,3.2954,3.30347,5640000.0
2008-07-08 12:08:00,3.30062,3.30364,3.2956,3.2956,7130000.0
2008-07-08 12:09:00,3.30453,3.30607,3.29602,3.29752,6760000.0
2008-07-08 12:10:00,3.30281,3.30402,3.29412,3.30358,13140000.0
2008-07-08 12:11:00,3.30246,3.30349,3.29205,3.29205,4880000.0
2008-07-08 12:12:00,3.30374,3.30378,3.29977,3.29977,6010000.0
2008-07-08 12:13:00,3.29796,3.30344,3.2978,3.30162,3380000.0
2008-07-08 12:14:00,3.29918,3.30277,3.29555,3.30244,7500000.0
2008-07-08 12:15:00,3.30362,3.30514,3.29771,3.30392,6390000.0
2008-07-08 12:16:00,3.30111,3.30111,3.29297,3.29695,4500000.0
2008-07-08 12:17:00,3.29832,3.30566,3.29363,3.30466,11270000.0
2008-07-08 12:18:00,3.30081,3.30355,3.29669,3.3004,15020000.0
2008-07-08 12:19:00,3.29385,3.30334,3.29316,3.29786,6000000.0
2008-07-08 12:20:00,3.3038,3.30514,3.29917,3.30306,7890000.0
2008-07-08 12:21:00,3.30282,3.30374,3.29757,3.29757,7130000.0
2008-07-08 12:22:00,3.29739,3.30198,3.29739,3.29842,7510000.0
2008-07-08 12:23:00,3.29883,3.30349,3.29677,3.30219,6380000.0
2008-07-08 12:24:00,3.29973,3.3031,3.29406,3.3031,6000000.0
2008-07-08 12:25:00,3.29882,3.30321,3.29789,3.30312,4880000.0
2008-07-08 12:26:00,3.30298,3.30323,3.29162,3.29888,10140000.0
2008-07-08 12:27:00,3.30328,3.30339,3.29724,3.30244,9380000.0
2008-07-08 12:28:00,3.3024,3.30294,3.29701,3.30254,7520000.0
2008-07-08 12:29:00,3.30157,3.30332,3.29764,3.30161,5250000.0
2008-07-08 12:30:00,3.30225,3.30225,3.2934,3.30165,14640000.0
2008-07-08 12:31:00,3.30124,3.30205,3.29161,3.29702,8250000.0
2008-07-08 12:32:00,3.29886,3.30181,3.29546,3.2999,5250000.0
2008-07-08 12:33:00,3.29735,3.30461,3.29308,3.29898,6000000.0
2008-07-08 12:34:00,3.29572,3.30147,3.29374,3.30147,4500000.0
2008-07-08 12:35:00,3.30039,3.30515,3.29323,3.29972,7880000.0
2008-07-08 12:36:00,3.30042,3.30284,3.29301,3.3011,10510000.0
2008-07-08 12:37:00,3.30264,3.30279,3.29675,3.29748,7510000.0
2008-07-08 12:38:00,3.29718,3.30095,3.29494,3.29665,6760000.0
2008-07-08 12:39:00,3.30126,3.30131,3.29436,3.29875,7500000.0
2008-07-08 12:40:00,3.29537,3.301,3.29061,3.30096,5630000.0
2008-07-08 12:41:00,3.29633,3.30276,3.29627,3.29627,11250000.0
2008-07-08 12:42:00,3.29501,3.30009,3.28987,3.30009,9010000.0
2008-07-08 12:43:00,3.3003,3.3012,3.29093,3.3012,5260000.0
2008-07-08 12:44:00,3.30121,3.30121,3.28975,3.29037,12010000.0
2008-07-08 12:45:00,3.29908,3.30026,3.28977,3.29491,5260000.0
2008-07-08 12:46:00,3.29692,3.30211,3.29265,3.29265,7510000.0
2008-07-08 12:47:00,3.30068,3.30068,3.29084,3.29972,9000000.0
2008-07-08 12:48:00,3.30155,3.3021,3.29583,3.29957,5250000.0
2008-07-08 12:49:00,3.29903,3.29903,3.28942,3.29729,6760000.0
2008-07-08 12:50:00,3.29626,3.29868,3.28905,3.29829,7880000.0
2008-07-08 12:51:00,3.29925,3.29985,3.29446,3.29476,8250000.0
2008-07-08 12:52:00,3.2928,3.30026,3.29264,3.30026,7890000.0
2008-07-08 12:53:00,3.29984,3.29984,3.28919,3.29625,6010000.0
2008-07-08 12:54:00,3.29657,3.30029,3.2923,3.29437,7510000.0
2008-07-08 12:55:00,3.29521,3.29943,3.29357,3.29943,9010000.0
2008-07-08 12:56:00,3.30098,3.30476,3.29333,3.29785,8250000.0
2008-07-08 12:57:00,3.29993,3.30011,3.28998,3.29965,6010000.0
2008-07-08 12:58:00,3.30034,3.30155,3.29166,3.30067,12380000.0
2008-07-08 12:59:00,3.30005,3.30159,3.28947,3.30063,13900000.0
2008-07-08 13:00:00,3.2997,3.30016,3.29414,3.29891,7880000.0
2008-07-08 13:01:00,3.29915,3.30093,3.295,3.295,15010000.0
2008-07-08 13:02:00,3.29711,3.30064,3.29175,3.29534,15000000.0
2008-07-08 13:03:00,3.29625,3.30083,3.29088,3.30083,7890000.0
2008-07-08 13:04:00,3.29946,3.29946,3.28935,3.29524,5630000.0
2008-07-08 13:05:00,3.29804,3.29817,3.28878,3.29174,8260000.0
2008-07-08 13:06:00,3.2988,3.2988,3.29232,3.29797,11630000.0
2008-07-08 13:07:00,3.29654,3.29984,3.29454,3.29473,7880000.0
2008-07-08 13:08:00,3.29823,3.29881,3.28843,3.29819,7500000.0
2008-07-08 13:09:00,3.29776,3.29782,3.28823,3.29782,8270000.0
2008-07-08 13:10:00,3.29645,3.29889,3.28972,3.28972,7510000.0
2008-07-08 13:11:00,3.2984,3.2989,3.2926,3.2987,5260000.0
2008-07-08 13:12:00,3.28941,3.29705,3.28781,3.29644,5250000.0
2008-07-08 13:13:00,3.29584,3.29766,3.29043,3.29694,7880000.0
2008-07-08 13:14:00,3.29874,3.29928,3.29343,3.29591,9760000.0
2008-07-08 13:15:00,3.29695,3.29874,3.29323,3.29716,9000000.0
2008-07-08 13:16:00,3.29305,3.30059,3.28885,3.29848,5630000.0
2008-07-08 13:17:00,3.29831,3.29831,3.29121,3.29304,7500000.0
2008-07-08 13:18:00,3.29965,3.30038,3.29479,3.29802,6380000.0
2008-07-08 13:19:00,3.29736,3.29781,3.28992,3.29195,6760000.0
2008-07-08 13:20:00,3.2985,3.29854,3.29278,3.29412,7880000.0
2008-07-08 13:21:00,3.2966,3.29878,3.2914,3.29613,4510000.0
2008-07-08 13:22:00,3.29791,3.29914,3.29337,3.29408,9750000.0
2008-07-08 13:23:00,3.29193,3.29939,3.29193,3.29899,8250000.0
2008-07-08 13:24:00,3.29383,3.29996,3.29383,3.29456,6760000.0
2008-07-08 13:25:00,3.29745,3.2986,3.29023,3.29307,10880000.0
2008-07-08 13:26:00,3.28908,3.29782,3.28594,3.29706,9000000.0
2008-07-08 13:27:00,3.29881,3.29958,3.29006,3.29006,4880000.0
2008-07-08 13:28:00,3.29993,3.29993,3.29003,3.29683,6760000.0
2008-07-08 13:29:00,3.29407,3.29946,3.28986,3.29403,11280000.0
2008-07-08 13:30:00,3.29536,3.30224,3.29536,3.29896,7500000.0
2008-07-08 13:31:00,3.29843,3.29898,3.28967,3.29514,7510000.0
2008-07-08 13:32:00,3.29712,3.29922,3.28827,3.29806,11630000.0
2008-07-08 13:33:00,3.29373,3.30112,3.29096,3.29467,9750000.0
2008-07-08 13:34:00,3.29401,3.29879,3.29363,3.29534,3770000.0
2008-07-08 13:35:00,3.29677,3.30073,3.2948,3.29564,5630000.0
2008-07-08 13:36:00,3.29378,3.29957,3.28982,3.29957,7510000.0
2008-07-08 13:37:00,3.30075,3.30075,3.29407,3.29407,8250000.0
2008-07-08 13:38:00,3.29638,3.30062,3.28957,3.30057,9750000.0
2008-07-08 13:39:00,3.30101,3.30245,3.29227,3.29992,7500000.0
2008-07-08 13:40:00,3.29608,3.30137,3.2897,3.29689,5630000.0
2008-07-08 13:41:00,3.29893,3.29893,3.28855,3.29494,6010000.0
2008-07-08 13:42:00,3.29156,3.30065,3.29132,3.30005,6770000.0
2008-07-08 13:43:00,3.2957,3.30051,3.29538,3.30013,5260000.0
2008-07-08 13:44:00,3.30036,3.30047,3.2903,3.29583,10510000.0
2008-07-08 13:45:00,3.30022,3.30038,3.29361,3.2958,7510000.0
2008-07-08 13:46:00,3.2995,3.2995,3.28847,3.29247,9020000.0
2008-07-08 13:47:00,3.29376,3.29854,3.28819,3.29854,8260000.0
2008-07-08 13:48:00,3.29475,3.3004,3.29475,3.29951,4880000.0
2008-07-08 13:49:00,3.3003,3.3003,3.29511,3.29833,6380000.0
2008-07-08 13:50:00,3.30073,3.30073,3.28878,3.299,10890000.0
2008-07-08 13:51:00,3.30026,3.30122,3.29555,3.29996,4890000.0
2008-07-08 13:52:00,3.29959,3.30027,3.29474,3.30027,5250000.0
2008-07-08 13:53:00,3.29219,3.30107,3.29219,3.30075,4880000.0
2008-07-08 13:54:00,3.29455,3.30012,3.28993,3.29092,7130000.0
2008-07-08 13:55:00,3.29661,3.30194,3.29091,3.30133,13510000.0
2008-07-08 13:56:00,3.2976,3.30073,3.29424,3.30073,9010000.0
2008-07-08 13:57:00,3.29305,3.29991,3.29305,3.29942,7500000.0
2008-07-08 13:58:00,3.29946,3.30017,3.29354,3.30017,6380000.0
2008-07-08 13:59:00,3.29944,3.30209,3.29561,3.29567,8250000.0
2008-07-08 14:00:00,3.29934,3.30067,3.2929,3.29539,7500000.0
2008-07-08 14:01:00,3.29886,3.30074,3.29423,3.29906,8630000.0
2008-07-08 14:02:00,3.30027,3.30072,3.29411,3.2954,7130000.0
2008-07-08 14:03:00,3.29978,3.30164,3.29326,3.29326,8640000.0
2008-07-08 14:04:00,3.29795,3.30001,3.29404,3.29721,6750000.0
2008-07-08 14:05:00,3.29935,3.29935,3.28981,3.29464,7130000.0
2008-07-08 14:06:00,3.2928,3.3001,3.29017,3.29445,7890000.0
2008-07-08 14:07:00,3.29885,3.29885,3.29108,3.29134,7500000.0
2008-07-08 14:08:00,3.29884,3.29966,3.29225,3.29428,11630000.0
2008-07-08 14:09:00,3.29307,3.29876,3.29169,3.29489,7130000.0
2008-07-08 14:10:00,3.28984,3.29924,3.28789,3.29924,6380000.0
2008-07-08 14:11:00,3.29849,3.29849,3.29032,3.29777,6760000.0
2008-07-08 14:12:00,3.29001,3.2977,3.28696,3.29485,7130000.0
2008-07-08 14:13:00,3.29442,3.29852,3.29359,3.29658,6000000.0
2008-07-08 14:14:00,3.29595,3.29835,3.28883,3.28883,3380000.0
2008-07-08 14:15:00,3.29727,3.29804,3.29229,3.29535,9020000.0
2008-07-08 14:16:00,3.29155,3.29591,3.2862,3.29373,8260000.0
2008-07-08 14:17:00,3.29435,3.29488,3.28397,3.29488,8250000.0
2008-07-08 14:18:00,3.29267,3.29739,3.28767,3.29455,6750000.0
2008-07-08 14:19:00,3.29439,3.29566,3.28541,3.29413,7130000.0
2008-07-08 14:20:00,3.28767,3.29588,3.28652,3.28652,5630000.0
2008-07-08 14:21:00,3.2959,3.2959,3.28788,3.29338,7510000.0
2008-07-08 14:22:00,3.29348,3.29537,3.28873,3.29496,4510000.0
2008-07-08 14:23:00,3.28943,3.29463,3.28943,3.28976,7140000.0
2008-07-08 14:24:00,3.29003,3.29562,3.2846,3.29305,10130000.0
2008-07-08 14:25:00,3.29131,3.29364,3.28375,3.28813,10890000.0
2008-07-08 14:26:00,3.29473,3.29881,3.2872,3.29511,7880000.0
2008-07-08 14:27:00,3.2952,3.29539,3.28857,3.29354,4880000.0
2008-07-08 14:28:00,3.2955,3.29602,3.29119,3.29307,9750000.0
2008-07-08 14:29:00,3.28711,3.29886,3.28711,3.29237,7890000.0
2008-07-08 14:30:00,3.29596,3.29705,3.2898,3.2967,9000000.0
2008-07-08 14:31:00,3.29533,3.29834,3.29194,3.29207,7130000.0
2008-07-08 14:32:00,3.28812,3.29731,3.28654,3.2973,8630000.0
2008-07-08 14:33:00,3.28998,3.29805,3.28998,3.29574,6380000.0
2008-07-08 14:34:00,3.29463,3.2966,3.29167,3.29468,5250000.0
2008-07-08 14:35:00,3.29651,3.2972,3.28722,3.2972,5630000.0
2008-07-08 14:36:00,3.29332,3.29488,3.29018,3.29344,4880000.0
2008-07-08 14:37:00,3.28969,3.29605,3.28968,3.29514,10510000.0
2008-07-08 14:38:00,3.2873,3.29669,3.28703,3.29163,10880000.0
2008-07-08 14:39:00,3.29027,3.29519,3.29016,3.29464,6380000.0
2008-07-08 14:40:00,3.29121,3.29596,3.29062,3.29223,5630000.0
2008-07-08 14:41:00,3.29012,3.29581,3.28541,3.29581,6380000.0
2008-07-08 14:42:00,3.29489,3.29588,3.28596,3.29207,7880000.0
2008-07-08 14:43:00,3.29434,3.29616,3.28954,3.2957,6400000.0
2008-07-08 14:44:00,3.29523,3.29598,3.28608,3.2922,9380000.0
2008-07-08 14:45:00,3.29315,3.29512,3.28277,3.29464,8250000.0
2008-07-08 14:46:00,3.29002,3.29575,3.28987,3.2925,6750000.0
2008-07-08 14:47:00,3.28884,3.29353,3.28371,3.29,7500000.0
2008-07-08 14:48:00,3.29393,3.29416,3.28943,3.29274,4510000.0
2008-07-08 14:49:00,3.28852,3.29353,3.28787,3.29353,5630000.0
2008-07-08 14:50:00,3.2878,3.29349,3.2878,3.29349,10880000.0
2008-07-08 14:51:00,3.28831,3.29348,3.28776,3.28776,6000000.0
2008-07-08 14:52:00,3.2904,3.29175,3.28218,3.28219,5630000.0
2008-07-08 14:53:00,3.28305,3.29146,3.28305,3.28877,5630000.0
2008-07-08 14:54:00,3.28535,3.29287,3.28535,3.29029,7140000.0
2008-07-08 14:55:00,3.2919,3.2919,3.28485,3.28485,4130000.0
2008-07-08 14:56:00,3.29208,3.2931,3.28767,3.28767,6000000.0
2008-07-08 14:57:00,3.28357,3.29209,3.28357,3.28976,5250000.0
2008-07-08 14:58:00,3.28461,3.29175,3.28244,3.29175,10130000.0
2008-07-08 14:59:00,3.29074,3.29284,3.282,3.28361,12760000.0
2008-07-08 15:00:00,3.29051,3.29496,3.2885,3.2891,10880000.0
2008-07-08 15:01:00,3.2927,3.29297,3.28623,3.29247,9000000.0
2008-07-08 15:02:00,3.29209,3.29258,3.28202,3.29196,11250000.0
2008-07-08 15:03:00,3.28818,3.29303,3.28334,3.2861,7130000.0
2008-07-08 15:04:00,3.29116,3.29294,3.28206,3.29146,10130000.0
2008-07-08 15:05:00,3.28952,3.29229,3.28559,3.29184,10510000.0
2008-07-08 15:06:00,3.28658,3.29119,3.28022,3.29119,8260000.0
2008-07-08 15:07:00,3.29178,3.29399,3.28143,3.29305,6380000.0
2008-07-08 15:08:00,3.29104,3.29225,3.28676,3.28746,4520000.0
2008-07-08 15:09:00,3.29202,3.29271,3.28328,3.29192,7500000.0
2008-07-08 15:10:00,3.29313,3.29386,3.28689,3.29021,4880000.0
2008-07-08 15:11:00,3.28329,3.29286,3.28329,3.29155,6750000.0
2008-07-08 15:12:00,3.29125,3.29322,3.28776,3.29221,6750000.0
2008-07-08 15:13:00,3.28839,3.29322,3.2861,3.29119,6010000.0
2008-07-08 15:14:00,3.29178,3.29178,3.2812,3.29008,15010000.0
2008-07-08 15:15:00,3.28771,3.29412,3.28449,3.29412,9010000.0
2008-07-08 15:16:00,3.28176,3.29198,3.28176,3.28547,6760000.0
2008-07-08 15:17:00,3.29109,3.29109,3.27981,3.2854,10130000.0
2008-07-08 15:18:00,3.29186,3.29249,3.28398,3.28964,8630000.0
2008-07-08 15:19:00,3.29411,3.29564,3.28423,3.29391,8640000.0
2008-07-08 15:20:00,3.28718,3.29924,3.28385,3.28674,6760000.0
2008-07-08 15:21:00,3.2916,3.29395,3.28413,3.28413,6010000.0
2008-07-08 15:22:00,3.29375,3.29375,3.28709,3.29196,5630000.0
2008-07-08 15:23:00,3.29192,3.29388,3.28292,3.29388,7140000.0
2008-07-08 15:24:00,3.28927,3.29368,3.28318,3.29177,7130000.0
2008-07-08 15:25:00,3.29409,3.29409,3.28862,3.29293,5630000.0
2008-07-08 15:26:00,3.29157,3.29395,3.28058,3.29158,7140000.0
2008-07-08 15:27:00,3.28988,3.29269,3.28322,3.29269,6750000.0
2008-07-08 15:28:00,3.29233,3.294,3.28823,3.29316,6750000.0
2008-07-08 15:29:00,3.29049,3.29049,3.28107,3.2877,5630000.0
2008-07-08 15:30:00,3.2933,3.2933,3.28658,3.28733,7510000.0
2008-07-08 15:31:00,3.29332,3.29618,3.28809,3.28809,11630000.0
2008-07-08 15:32:00,3.29191,3.2943,3.28752,3.29373,7510000.0
2008-07-08 15:33:00,3.29099,3.29247,3.28629,3.29229,9010000.0
2008-07-08 15:34:00,3.28881,3.2941,3.28594,3.29132,6380000.0
2008-07-08 15:35:00,3.28917,3.29485,3.28281,3.28823,6010000.0
2008-07-08 15:36:00,3.28985,3.29425,3.28754,3.28998,4880000.0
2008-07-08 15:37:00,3.28483,3.29337,3.28483,3.28524,7890000.0
2008-07-08 15:38:00,3.29199,3.29404,3.29199,3.29323,7880000.0
2008-07-08 15:39:00,3.29207,3.29327,3.28345,3.28404,10890000.0
2008-07-08 15:40:00,3.29352,3.29352,3.28591,3.29111,6010000.0
2008-07-08 15:41:00,3.28084,3.29235,3.28084,3.29235,9010000.0
2008-07-08 15:42:00,3.29267,3.29564,3.28531,3.28531,8250000.0
2008-07-08 15:43:00,3.2907,3.29633,3.28855,3.29233,9010000.0
2008-07-08 15:44:00,3.28918,3.29309,3.28918,3.28926,6380000.0
2008-07-08 15:45:00,3.29177,3.29323,3.28321,3.29305,8260000.0
2008-07-08 15:46:00,3.29304,3.29304,3.28294,3.28721,6000000.0
2008-07-08 15:47:00,3.28683,3.29341,3.28389,3.29316,6380000.0
2008-07-08 15:48:00,3.29201,3.29201,3.28308,3.28796,6000000.0
2008-07-08 15:49:00,3.29286,3.29286,3.28873,3.28965,5250000.0
2008-07-08 15:50:00,3.29342,3.29423,3.28788,3.29282,8630000.0
2008-07-08 15:51:00,3.28761,3.29312,3.28732,3.29235,6000000.0
2008-07-08 15:52:00,3.28897,3.29377,3.28623,3.28881,7880000.0
2008-07-08 15:53:00,3.29004,3.29575,3.28523,3.28523,7510000.0
2008-07-08 15:54:00,3.29268,3.29326,3.28838,3.28838,7880000.0
2008-07-08 15:55:00,3.28936,3.29342,3.28589,3.29342,6760000.0
2008-07-08 15:56:00,3.2929,3.2929,3.28494,3.29218,5640000.0
2008-07-08 15:57:00,3.29028,3.29154,3.28249,3.28746,7880000.0
2008-07-08 15:58:00,3.28953,3.29234,3.28839,3.29234,7880000.0
2008-07-08 15:59:00,3.28853,3.2929,3.28749,3.29104,11260000.0
2008-07-08 16:00:00,3.29243,3.29243,3.28673,3.29106,5630000.0
2008-07-08 16:01:00,3.2869,3.29081,3.27889,3.28569,9390000.0
2008-07-08 16:02:00,3.28736,3.2932,3.28736,3.28953,6760000.0
2008-07-08 16:03:00,3.28799,3.2929,3.28799,3.29241,5630000.0
2008-07-08 16:04:00,3.28903,3.29291,3.28323,3.29257,6010000.0
2008-07-08 16:05:00,3.28781,3.29359,3.28781,3.29299,6010000.0
2008-07-08 16:06:00,3.29134,3.29226,3.28178,3.2877,9020000.0
2008-07-08 16:07:00,3.29354,3.29409,3.28709,3.29409,6380000.0
2008-07-08 16:08:00,3.2935,3.29532,3.28879,3.2943,8640000.0
2008-07-08 16:09:00,3.29362,3.29495,3.28443,3.28915,7500000.0
2008-07-08 16:10:00,3.29373,3.29386,3.28253,3.29277,12380000.0
2008-07-08 16:11:00,3.29223,3.29486,3.28778,3.28778,8640000.0
2008-07-08 16:12:00,3.28601,3.29275,3.28545,3.29228,9000000.0
2008-07-08 16:13:00,3.29099,3.29246,3.28399,3.28833,5630000.0
2008-07-08 16:14:00,3.29367,3.29421,3.28345,3.29234,4880000.0
2008-07-08 16:15:00,3.29546,3.29992,3.28645,3.28958,16130000.0
2008-07-08 16:16:00,3.28764,3.29251,3.28207,3.28595,8250000.0
2008-07-08 16:17:00,3.2858,3.29002,3.28096,3.28964,6010000.0
2008-07-08 16:18:00,3.29216,3.29216,3.28231,3.2874,10510000.0
2008-07-08 16:19:00,3.29053,3.29143,3.28775,3.29143,5630000.0
2008-07-08 16:20:00,3.28968,3.29137,3.28187,3.28793,7880000.0
2008-07-08 16:21:00,3.28727,3.29102,3.28322,3.28322,5640000.0
2008-07-08 16:22:00,3.29202,3.29202,3.28002,3.28732,6010000.0
2008-07-08 16:23:00,3.29261,3.29261,3.28758,3.28758,7500000.0
2008-07-08 16:24:00,3.2904,3.29234,3.28513,3.29124,8250000.0
2008-07-08 16:25:00,3.29138,3.29276,3.28202,3.28202,6000000.0
2008-07-08 16:26:00,3.28754,3.28992,3.28329,3.28631,7510000.0
2008-07-08 16:27:00,3.28001,3.292,3.28001,3.28924,8260000.0
2008-07-08 16:28:00,3.29082,3.29082,3.28457,3.28877,5630000.0
2008-07-08 16:29:00,3.2843,3.2892,3.2797,3.2892,4880000.0
2008-07-08 16:30:00,3.28518,3.29083,3.2825,3.28874,6000000.0
2008-07-08 16:31:00,3.28858,3.28939,3.28398,3.28802,7510000.0
2008-07-08 16:32:00,3.28853,3.28853,3.27651,3.28291,7880000.0
2008-07-08 16:33:00,3.29132,3.29323,3.28239,3.28526,8260000.0
2008-07-08 16:34:00,3.2846,3.28808,3.27773,3.28332,9380000.0
2008-07-08 16:35:00,3.28694,3.28818,3.27887,3.27887,6750000.0
2008-07-08 16:36:00,3.28644,3.28826,3.27733,3.28669,9010000.0
2008-07-08 16:37:00,3.28794,3.28881,3.28284,3.28664,9760000.0
2008-07-08 16:38:00,3.28871,3.28871,3.28191,3.28414,6750000.0
2008-07-08 16:39:00,3.28662,3.2876,3.27724,3.2876,6770000.0
2008-07-08 16:40:00,3.28637,3.28861,3.27859,3.28216,4880000.0
2008-07-08 16:41:00,3.28835,3.28863,3.27834,3.28855,4510000.0
2008-07-08 16:42:00,3.28582,3.28988,3.28197,3.28412,8630000.0
2008-07-08 16:43:00,3.28714,3.29291,3.28245,3.28844,10510000.0
2008-07-08 16:44:00,3.28392,3.28966,3.28392,3.28915,7510000.0
2008-07-08 16:45:00,3.2874,3.2899,3.28102,3.28623,7130000.0
2008-07-08 16:46:00,3.27946,3.28762,3.27946,3.28342,7520000.0
2008-07-08 16:47:00,3.28084,3.29009,3.28084,3.28615,6770000.0
2008-07-08 16:48:00,3.2873,3.28915,3.28503,3.28836,4510000.0
2008-07-08 16:49:00,3.28879,3.29457,3.2837,3.2884,8260000.0
2008-07-08 16:50:00,3.28751,3.2887,3.28364,3.28787,4510000.0
2008-07-08 16:51:00,3.28801,3.29351,3.28256,3.28487,8250000.0
2008-07-08 16:52:00,3.28902,3.28961,3.28507,3.28507,7500000.0
2008-07-08 16:53:00,3.28555,3.29106,3.28108,3.28522,10140000.0
2008-07-08 16:54:00,3.29002,3.29002,3.27994,3.28583,7130000.0
2008-07-08 16:55:00,3.28889,3.28889,3.28004,3.28852,6000000.0
2008-07-08 16:56:00,3.29008,3.29117,3.27848,3.28919,11630000.0
2008-07-08 16:57:00,3.28547,3.29,3.27958,3.27958,5250000.0
2008-07-08 16:58:00,3.2839,3.28973,3.28372,3.28884,8630000.0
2008-07-08 16:59:00,3.29054,3.29106,3.28074,3.28809,10140000.0
2008-07-08 17:00:00,3.28993,3.28993,3.27978,3.27978,8630000.0
2008-07-08 17:01:00,3.28929,3.29506,3.28394,3.28963,7510000.0
2008-07-08 17:02:00,3.28361,3.28905,3.28117,3.28905,6750000.0
2008-07-08 17:03:00,3.28888,3.28958,3.2802,3.28533,8630000.0
2008-07-08 17:04:00,3.29064,3.29393,3.28255,3.29175,8260000.0
2008-07-08 17:05:00,3.28454,3.29007,3.27976,3.2884,6020000.0
2008-07-08 17:06:00,3.28591,3.29184,3.28052,3.28592,8630000.0
2008-07-08 17:07:00,3.28831,3.28972,3.28386,3.2895,9000000.0
2008-07-08 17:08:00,3.28332,3.29157,3.28332,3.28714,7510000.0
2008-07-08 17:09:00,3.29172,3.29479,3.28105,3.28886,9380000.0
2008-07-08 17:10:00,3.28992,3.29088,3.28158,3.29006,5630000.0
2008-07-08 17:11:00,3.28443,3.28887,3.27945,3.28359,6760000.0
2008-07-08 17:12:00,3.28754,3.28754,3.27767,3.27979,4520000.0
2008-07-08 17:13:00,3.28517,3.29041,3.2848,3.29041,5250000.0
2008-07-08 17:14:00,3.28778,3.29322,3.28498,3.28547,12760000.0
2008-07-08 17:15:00,3.28994,3.28994,3.27969,3.28557,12760000.0
2008-07-08 17:16:00,3.28809,3.28962,3.28312,3.28938,5630000.0
2008-07-08 17:17:00,3.28768,3.28808,3.27719,3.28165,8250000.0
2008-07-08 17:18:00,3.28964,3.29009,3.27908,3.27908,7500000.0
2008-07-08 17:19:00,3.28957,3.28957,3.28043,3.28847,7140000.0
2008-07-08 17:20:00,3.28922,3.29002,3.28391,3.28717,5630000.0
2008-07-08 17:21:00,3.28116,3.29073,3.28116,3.29071,4880000.0
2008-07-08 17:22:00,3.28886,3.29009,3.27887,3.28945,6000000.0
2008-07-08 17:23:00,3.28956,3.28975,3.2835,3.28953,6770000.0
2008-07-08 17:24:00,3.28991,3.28991,3.28093,3.28724,7500000.0
2008-07-08 17:25:00,3.28432,3.28969,3.28063,3.28691,4880000.0
2008-07-08 17:26:00,3.28777,3.28777,3.27855,3.28736,4140000.0
2008-07-08 17:27:00,3.28847,3.28932,3.28354,3.28457,6390000.0
2008-07-08 17:28:00,3.28776,3.2885,3.28212,3.2866,6000000.0
2008-07-08 17:29:00,3.28859,3.28924,3.28136,3.28662,5630000.0
2008-07-08 17:30:00,3.28207,3.29016,3.28049,3.28779,10510000.0
2008-07-08 17:31:00,3.28486,3.28664,3.28069,3.28505,6000000.0
2008-07-08 17:32:00,3.28598,3.28784,3.27657,3.27795,8250000.0
2008-07-08 17:33:00,3.2835,3.28565,3.27621,3.28326,7880000.0
2008-07-08 17:34:00,3.28541,3.287,3.28077,3.28077,6010000.0
2008-07-08 17:35:00,3.28332,3.29067,3.27777,3.27957,23270000.0
2008-07-08 17:36:00,3.27869,3.28749,3.27869,3.27992,8260000.0
2008-07-08 17:37:00,3.28362,3.28644,3.27624,3.28541,8260000.0
2008-07-08 17:38:00,3.28146,3.28581,3.27297,3.28496,6000000.0
2008-07-08 17:39:00,3.28361,3.28524,3.27674,3.28321,5630000.0
2008-07-08 17:40:00,3.28439,3.28463,3.2732,3.2732,5630000.0
2008-07-08 17:41:00,3.27991,3.28513,3.27541,3.28404,6010000.0
2008-07-08 17:42:00,3.28377,3.28473,3.27945,3.28383,6750000.0
2008-07-08 17:43:00,3.2853,3.28595,3.27648,3.2816,7140000.0
2008-07-08 17:44:00,3.28475,3.28679,3.2801,3.28137,8630000.0
2008-07-08 17:45:00,3.28257,3.28812,3.28239,3.28705,7880000.0
2008-07-08 17:46:00,3.28515,3.28612,3.27638,3.28587,7130000.0
2008-07-08 17:47:00,3.28058,3.28552,3.27586,3.28552,7510000.0
2008-07-08 17:48:00,3.28493,3.28493,3.27728,3.27862,6760000.0
2008-07-08 17:49:00,3.28576,3.28649,3.27712,3.2809,5250000.0
2008-07-08 17:50:00,3.28468,3.28594,3.27989,3.28545,7510000.0
2008-07-08 17:51:00,3.28092,3.28608,3.27577,3.28547,5630000.0
2008-07-08 17:52:00,3.27682,3.28636,3.27682,3.28516,7130000.0
2008-07-08 17:53:00,3.28226,3.28434,3.27304,3.28413,9010000.0
2008-07-08 17:54:00,3.28123,3.28469,3.27935,3.28469,5630000.0
2008-07-08 17:55:00,3.28414,3.28424,3.27205,3.28252,10130000.0
2008-07-08 17:56:00,3.28237,3.28464,3.27923,3.28422,6380000.0
2008-07-08 17:57:00,3.28309,3.28423,3.27639,3.28029,11640000.0
2008-07-08 17:58:00,3.28619,3.28938,3.27759,3.28554,9380000.0
2008-07-08 17:59:00,3.28263,3.28579,3.27561,3.28453,4890000.0
2008-07-08 18:00:00,3.27899,3.28828,3.27732,3.27732,10130000.0
2008-07-08 18:01:00,3.28495,3.28495,3.27454,3.28086,4890000.0
2008-07-08 18:02:00,3.28465,3.28587,3.27976,3.28529,7130000.0
2008-07-08 18:03:00,3.28286,3.28422,3.27578,3.28422,5260000.0
2008-07-08 18:04:00,3.28246,3.28665,3.27667,3.28487,7130000.0
2008-07-08 18:05:00,3.2836,3.28496,3.27337,3.28496,7130000.0
2008-07-08 18:06:00,3.28347,3.28842,3.28139,3.2856,11250000.0
2008-07-08 18:07:00,3.2822,3.28533,3.2806,3.2806,7510000.0
2008-07-08 18:08:00,3.28517,3.28622,3.27405,3.2755,6380000.0
2008-07-08 18:09:00,3.2857,3.28618,3.28116,3.28147,5250000.0
2008-07-08 18:10:00,3.28508,3.28689,3.27758,3.2865,7510000.0
2008-07-08 18:11:00,3.28536,3.28597,3.27735,3.2852,7130000.0
2008-07-08 18:12:00,3.28601,3.28712,3.28119,3.28147,7500000.0
2008-07-08 18:13:00,3.28664,3.28736,3.27699,3.28506,7130000.0
2008-07-08 18:14:00,3.28619,3.28627,3.27669,3.28627,3750000.0
2008-07-08 18:15:00,3.28493,3.28551,3.28062,3.28551,11260000.0
2008-07-08 18:16:00,3.28685,3.28782,3.28246,3.28558,6010000.0
2008-07-08 18:17:00,3.28656,3.28917,3.27932,3.28602,10890000.0
2008-07-08 18:18:00,3.28647,3.28647,3.27958,3.27958,7130000.0
2008-07-08 18:19:00,3.2767,3.28903,3.27647,3.28651,9380000.0
2008-07-08 18:20:00,3.28085,3.28638,3.27561,3.28638,10890000.0
2008-07-08 18:21:00,3.28704,3.28828,3.28242,3.28387,9760000.0
2008-07-08 18:22:00,3.28753,3.28814,3.27883,3.28814,6000000.0
2008-07-08 18:23:00,3.28672,3.28843,3.27929,3.28795,6380000.0
2008-07-08 18:24:00,3.27545,3.28616,3.27545,3.28503,4880000.0
2008-07-08 18:25:00,3.28534,3.28729,3.28017,3.28636,7510000.0
2008-07-08 18:26:00,3.28658,3.28796,3.28172,3.28401,5260000.0
2008-07-08 18:27:00,3.2867,3.2887,3.28325,3.28325,5260000.0
2008-07-08 18:28:00,3.28359,3.29278,3.28091,3.28868,12000000.0
2008-07-08 18:29:00,3.28459,3.2878,3.28069,3.28738,5630000.0
2008-07-08 18:30:00,3.28605,3.28738,3.27563,3.28682,11260000.0
2008-07-08 18:31:00,3.28412,3.28821,3.27607,3.27607,7500000.0
2008-07-08 18:32:00,3.28287,3.28763,3.28287,3.28699,5630000.0
2008-07-08 18:33:00,3.28521,3.28792,3.27801,3.28762,6000000.0
2008-07-08 18:34:00,3.28631,3.28733,3.27602,3.28616,7140000.0
2008-07-08 18:35:00,3.28269,3.28783,3.28136,3.28628,7130000.0
2008-07-08 18:36:00,3.28354,3.28965,3.28347,3.28738,7500000.0
2008-07-08 18:37:00,3.28324,3.2872,3.2773,3.28673,3760000.0
2008-07-08 18:38:00,3.28575,3.28809,3.28292,3.28809,6010000.0
2008-07-08 18:39:00,3.28528,3.28851,3.28295,3.28757,7140000.0
2008-07-08 18:40:00,3.28709,3.29057,3.27924,3.28986,7880000.0
2008-07-08 18:41:00,3.28149,3.29287,3.27722,3.27722,10510000.0
2008-07-08 18:42:00,3.28847,3.28847,3.2816,3.28365,6000000.0
2008-07-08 18:43:00,3.28632,3.28632,3.27883,3.28128,8630000.0
2008-07-08 18:44:00,3.28529,3.28706,3.27664,3.28706,6010000.0
2008-07-08 18:45:00,3.27726,3.28976,3.27726,3.28107,3750000.0
2008-07-08 18:46:00,3.28233,3.28735,3.27971,3.28193,5640000.0
2008-07-08 18:47:00,3.28328,3.28903,3.27985,3.28195,6380000.0
2008-07-08 18:48:00,3.28809,3.28809,3.28583,3.28798,2250000.0
2008-07-08 18:49:00,3.28771,3.29038,3.28028,3.2837,5640000.0
2008-07-08 18:50:00,3.28709,3.28754,3.27841,3.28754,4140000.0
2008-07-08 18:52:00,3.28775,3.29007,3.27883,3.28624,7130000.0
2008-07-08 18:53:00,3.28303,3.28942,3.27905,3.28522,8260000.0
2008-07-08 18:54:00,3.28753,3.28961,3.27987,3.28795,6000000.0
2008-07-08 18:55:00,3.28732,3.28963,3.27994,3.28363,5260000.0
2008-07-08 18:56:00,3.28258,3.29095,3.27953,3.28033,6390000.0
2008-07-08 18:57:00,3.28664,3.28774,3.28331,3.28545,7890000.0
2008-07-08 18:58:00,3.2811,3.28602,3.27969,3.28329,10890000.0
2008-07-08 18:59:00,3.28776,3.28891,3.27941,3.28442,10880000.0
2008-07-08 19:00:00,3.28824,3.29344,3.28092,3.28874,13150000.0
2008-07-08 19:01:00,3.28668,3.2871,3.27914,3.2871,11280000.0
2008-07-08 19:02:00,3.28442,3.28787,3.27883,3.28527,7890000.0
2008-07-08 19:03:00,3.28339,3.28646,3.2812,3.28581,7880000.0
2008-07-08 19:04:00,3.27717,3.28566,3.27508,3.28168,8630000.0
2008-07-08 19:05:00,3.28216,3.28964,3.27728,3.28457,28540000.0
2008-07-08 19:06:00,3.28723,3.28951,3.27916,3.28592,11260000.0
2008-07-08 19:07:00,3.28181,3.2868,3.28009,3.2868,7140000.0
2008-07-08 19:08:00,3.28529,3.28593,3.27718,3.28593,7880000.0
2008-07-08 19:09:00,3.28477,3.28507,3.27581,3.28333,5630000.0
2008-07-08 19:10:00,3.28473,3.28473,3.2812,3.2812,5630000.0
2008-07-08 19:11:00,3.28545,3.28646,3.28159,3.2836,6380000.0
2008-07-08 19:12:00,3.28304,3.2839,3.27945,3.28314,6000000.0
2008-07-08 19:13:00,3.28077,3.28656,3.28077,3.2833,4510000.0
2008-07-08 19:14:00,3.27845,3.28552,3.27426,3.27868,7510000.0
2008-07-08 19:15:00,3.28688,3.28722,3.27573,3.28394,4130000.0
2008-07-08 19:16:00,3.28446,3.28487,3.27495,3.27903,10530000.0
2008-07-08 19:17:00,3.28094,3.28746,3.27556,3.28545,16140000.0
2008-07-08 19:18:00,3.27885,3.2835,3.27459,3.27479,3750000.0
2008-07-08 19:19:00,3.28111,3.28649,3.27945,3.28457,3770000.0
2008-07-08 19:20:00,3.27968,3.28555,3.2747,3.27485,3020000.0
2008-07-08 19:21:00,3.28034,3.28396,3.2766,3.28031,4130000.0
2008-07-08 19:22:00,3.28223,3.28832,3.27947,3.28225,9010000.0
2008-07-08 19:23:00,3.28046,3.28278,3.2703,3.28278,14270000.0
2008-07-08 19:24:00,3.2807,3.28503,3.27271,3.28452,9760000.0
2008-07-08 19:25:00,3.28445,3.2861,3.27549,3.27549,10150000.0
2008-07-08 19:26:00,3.27524,3.28497,3.27524,3.28416,6380000.0
2008-07-08 19:27:00,3.28759,3.2877,3.27577,3.27577,7520000.0
2008-07-08 19:28:00,3.28489,3.28682,3.27647,3.27647,7880000.0
2008-07-08 19:29:00,3.27973,3.28751,3.27653,3.28296,10510000.0
2008-07-08 19:30:00,3.28063,3.28749,3.27626,3.27626,11640000.0
2008-07-08 19:31:00,3.27946,3.28458,3.27434,3.28458,8260000.0
2008-07-08 19:32:00,3.28589,3.2871,3.27805,3.28241,4880000.0
2008-07-08 19:33:00,3.28362,3.28597,3.27592,3.28551,6000000.0
2008-07-08 19:34:00,3.28731,3.28731,3.27973,3.28061,7510000.0
2008-07-08 19:35:00,3.28184,3.28643,3.27947,3.28339,6390000.0
2008-07-08 19:36:00,3.28536,3.289,3.27788,3.2834,15010000.0
2008-07-08 19:37:00,3.28485,3.28485,3.28068,3.28338,4130000.0
2008-07-08 19:38:00,3.28486,3.28809,3.27475,3.28809,9010000.0
2008-07-08 19:39:00,3.2847,3.28834,3.27697,3.28622,10520000.0
2008-07-08 19:40:00,3.28133,3.28531,3.27609,3.27609,6770000.0
2008-07-08 19:41:00,3.28558,3.28686,3.28115,3.28244,6010000.0
2008-07-08 19:42:00,3.27764,3.28398,3.27404,3.278,9010000.0
2008-07-08 19:43:00,3.27872,3.28524,3.27587,3.28487,6010000.0
2008-07-08 19:44:00,3.28031,3.28297,3.27343,3.27901,8650000.0
2008-07-08 19:45:00,3.27996,3.28566,3.27996,3.28437,4130000.0
2008-07-08 19:46:00,3.2866,3.2914,3.27766,3.27766,10890000.0
2008-07-08 19:47:00,3.27721,3.28763,3.27721,3.28396,5250000.0
2008-07-08 19:48:00,3.27977,3.28561,3.27479,3.28561,7520000.0
2008-07-08 19:49:00,3.28493,3.28786,3.27788,3.281,12000000.0
2008-07-08 19:50:00,3.28532,3.28532,3.27986,3.27986,6380000.0
2008-07-08 19:51:00,3.27605,3.28588,3.27579,3.28,8260000.0
2008-07-08 19:52:00,3.28564,3.28564,3.28344,3.28388,4130000.0
2008-07-08 19:53:00,3.28403,3.28416,3.28024,3.28345,4500000.0
2008-07-08 19:54:00,3.28103,3.28697,3.28103,3.2811,4880000.0
2008-07-08 19:55:00,3.28499,3.28499,3.27478,3.28103,7510000.0
2008-07-08 19:56:00,3.2846,3.28839,3.27758,3.28584,6390000.0
2008-07-08 19:57:00,3.27643,3.28627,3.27643,3.28227,6750000.0
2008-07-08 19:58:00,3.2842,3.28475,3.27504,3.27859,10880000.0
2008-07-08 19:59:00,3.28346,3.28619,3.28183,3.28501,7130000.0
2008-07-08 20:00:00,3.28846,3.28846,3.28151,3.28481,7510000.0
2008-07-08 20:01:00,3.28361,3.28809,3.27924,3.27967,6010000.0
2008-07-08 20:02:00,3.27545,3.28462,3.27545,3.28347,5630000.0
2008-07-08 20:03:00,3.27995,3.28442,3.27949,3.28252,6760000.0
2008-07-08 20:04:00,3.28165,3.28587,3.27576,3.27576,4500000.0
2008-07-08 20:05:00,3.28427,3.28427,3.27375,3.284,4130000.0
2008-07-08 20:06:00,3.28388,3.28537,3.2837,3.28528,4510000.0
2008-07-08 20:07:00,3.28106,3.28588,3.28106,3.28558,4520000.0
2008-07-08 20:08:00,3.2806,3.28549,3.2806,3.28549,4510000.0
2008-07-08 20:09:00,3.28134,3.28543,3.28134,3.28531,3380000.0
2008-07-08 20:10:00,3.27999,3.28557,3.27999,3.28004,3000000.0
2008-07-08 20:11:00,3.27998,3.28561,3.27998,3.28047,4130000.0
2008-07-08 20:12:00,3.28514,3.28514,3.27947,3.28011,4140000.0
2008-07-08 20:13:00,3.28537,3.28537,3.27925,3.28515,4880000.0
2008-07-08 20:14:00,3.28418,3.28556,3.27644,3.28495,8250000.0
2008-07-08 20:15:00,3.28808,3.28808,3.27605,3.28422,3380000.0
2008-07-08 20:16:00,3.2846,3.28527,3.27567,3.2835,7130000.0
2008-07-08 20:17:00,3.28254,3.28706,3.28147,3.28611,5640000.0
2008-07-08 20:18:00,3.2841,3.28588,3.27664,3.28289,5630000.0
2008-07-08 20:19:00,3.28384,3.28463,3.27402,3.28463,4880000.0
2008-07-08 20:20:00,3.28073,3.28559,3.28073,3.2834,3380000.0
2008-07-08 20:21:00,3.28381,3.28514,3.27492,3.28263,4130000.0
2008-07-08 20:22:00,3.2796,3.28472,3.2796,3.28373,6000000.0
2008-07-08 20:23:00,3.28424,3.28494,3.28177,3.28467,3750000.0
2008-07-08 20:24:00,3.28502,3.28502,3.2785,3.28413,6380000.0
2008-07-08 20:25:00,3.28011,3.28548,3.27619,3.27999,5260000.0
2008-07-08 20:26:00,3.28374,3.28374,3.27739,3.27901,7880000.0
2008-07-08 20:27:00,3.28603,3.28603,3.28196,3.28585,3760000.0
2008-07-08 20:28:00,3.28448,3.28638,3.28448,3.28607,3380000.0
2008-07-08 20:29:00,3.28234,3.28964,3.2784,3.28094,9380000.0
2008-07-08 20:30:00,3.2806,3.29049,3.2806,3.28809,4890000.0
2008-07-08 20:31:00,3.28496,3.28686,3.27709,3.28609,7510000.0
2008-07-08 20:32:00,3.28118,3.28633,3.27681,3.2836,8630000.0
2008-07-08 20:33:00,3.2855,3.2855,3.27651,3.2844,4510000.0
2008-07-08 20:34:00,3.28222,3.28559,3.27631,3.27631,4890000.0
2008-07-08 20:35:00,3.2848,3.28648,3.27911,3.28501,6760000.0
2008-07-08 20:36:00,3.27738,3.28769,3.27738,3.28658,7890000.0
2008-07-08 20:37:00,3.2848,3.2848,3.27685,3.28072,5650000.0
2008-07-08 20:38:00,3.28448,3.28448,3.27573,3.28137,4880000.0
2008-07-08 20:39:00,3.28609,3.28753,3.2764,3.28098,12410000.0
2008-07-08 20:40:00,3.27979,3.28464,3.27979,3.28247,4150000.0
2008-07-08 20:41:00,3.27984,3.28407,3.27576,3.28024,6000000.0
2008-07-08 20:42:00,3.28322,3.28619,3.28007,3.28326,7880000.0
2008-07-08 20:43:00,3.28371,3.28462,3.27798,3.28462,8630000.0
2008-07-08 20:44:00,3.27886,3.28356,3.27286,3.28356,7880000.0
2008-07-08 20:45:00,3.28535,3.28535,3.28094,3.2831,3760000.0
2008-07-08 20:46:00,3.28461,3.28501,3.27543,3.28307,7510000.0
2008-07-08 20:47:00,3.28378,3.28378,3.27596,3.27596,2630000.0
2008-07-08 20:48:00,3.2833,3.28526,3.2794,3.2794,5260000.0
2008-07-08 20:49:00,3.28598,3.28741,3.27788,3.27943,7500000.0
2008-07-08 20:50:00,3.28149,3.28149,3.27426,3.27797,4130000.0
2008-07-08 20:51:00,3.27969,3.2817,3.27323,3.2817,6010000.0
2008-07-08 20:52:00,3.28537,3.28537,3.2736,3.28262,6020000.0
2008-07-08 20:53:00,3.27809,3.28441,3.27809,3.28302,7500000.0
2008-07-08 20:54:00,3.27877,3.28176,3.27312,3.27723,6000000.0
2008-07-08 20:56:00,3.28158,3.28226,3.27752,3.27885,3760000.0
2008-07-08 20:57:00,3.28198,3.28198,3.27462,3.27847,4890000.0
2008-07-08 20:58:00,3.27126,3.28099,3.27126,3.27168,6390000.0
2008-07-08 20:59:00,3.27624,3.28222,3.27132,3.27186,9390000.0
2008-07-08 21:00:00,3.28461,3.28461,3.27989,3.28259,5630000.0
2008-07-08 21:01:00,3.28096,3.28185,3.27291,3.27291,6380000.0
2008-07-08 21:02:00,3.2837,3.2837,3.27018,3.27685,5260000.0
2008-07-08 21:03:00,3.28193,3.2824,3.27297,3.27711,5260000.0
2008-07-08 21:04:00,3.27777,3.28105,3.2758,3.27685,4880000.0
2008-07-08 21:05:00,3.27652,3.2819,3.27652,3.28124,3760000.0
2008-07-08 21:06:00,3.28166,3.28166,3.26907,3.2715,3760000.0
2008-07-08 21:07:00,3.2835,3.2839,3.27532,3.27993,3760000.0
2008-07-08 21:08:00,3.28179,3.28277,3.27362,3.27662,7500000.0
2008-07-08 21:09:00,3.28237,3.28326,3.27708,3.28177,8250000.0
2008-07-08 21:10:00,3.28234,3.28234,3.27662,3.2789,5250000.0
2008-07-08 21:11:00,3.27644,3.28067,3.27644,3.28012,4510000.0
2008-07-08 21:12:00,3.27291,3.2854,3.27291,3.28229,4130000.0
2008-07-08 21:13:00,3.27753,3.28175,3.26961,3.28159,10910000.0
2008-07-08 21:14:00,3.28119,3.28326,3.27264,3.28263,15010000.0
2008-07-08 21:15:00,3.28451,3.28451,3.28315,3.28315,1130000.0
2008-07-08 21:16:00,3.28117,3.28131,3.27327,3.28131,6380000.0
2008-07-08 21:17:00,3.28045,3.28295,3.27388,3.27752,4880000.0
2008-07-08 21:18:00,3.2769,3.28186,3.27222,3.27938,9760000.0
2008-07-08 21:19:00,3.28256,3.28294,3.2735,3.28273,7140000.0
2008-07-08 21:20:00,3.27977,3.28382,3.27745,3.28382,7510000.0
2008-07-08 21:21:00,3.27755,3.28171,3.27245,3.28171,4880000.0
2008-07-08 21:22:00,3.2815,3.28339,3.27754,3.28116,6010000.0
2008-07-08 21:23:00,3.27985,3.28219,3.27591,3.28166,6000000.0
2008-07-08 21:24:00,3.28116,3.28222,3.27282,3.28151,7130000.0
2008-07-08 21:25:00,3.27999,3.27999,3.2697,3.2697,5250000.0
2008-07-08 21:26:00,3.27578,3.28305,3.27578,3.28305,5260000.0
2008-07-08 21:27:00,3.27717,3.28271,3.27717,3.28215,6010000.0
2008-07-08 21:28:00,3.28162,3.28183,3.27303,3.28175,7140000.0
2008-07-08 21:29:00,3.27995,3.28554,3.27555,3.2845,7140000.0
2008-07-08 21:30:00,3.28531,3.28531,3.28029,3.28118,3380000.0
2008-07-08 21:31:00,3.27883,3.28283,3.27206,3.27644,10880000.0
2008-07-08 21:32:00,3.2801,3.28356,3.27921,3.28312,5250000.0
2008-07-08 21:33:00,3.28075,3.28351,3.27339,3.28222,3760000.0
2008-07-08 21:34:00,3.27526,3.27968,3.27127,3.27178,6750000.0
2008-07-08 21:35:00,3.28095,3.28312,3.28011,3.28026,3020000.0
2008-07-08 21:36:00,3.28187,3.28476,3.27947,3.28327,4890000.0
2008-07-08 21:37:00,3.28105,3.28181,3.27273,3.27273,5630000.0
2008-07-08 21:38:00,3.2811,3.28216,3.27293,3.28114,5260000.0
2008-07-08 21:39:00,3.28175,3.28272,3.27695,3.27737,7510000.0
2008-07-08 21:40:00,3.27692,3.28113,3.27211,3.27846,4140000.0
2008-07-08 21:41:00,3.27787,3.28281,3.27605,3.2813,4880000.0
2008-07-08 21:42:00,3.27703,3.28255,3.27115,3.28007,6750000.0
2008-07-08 21:43:00,3.2826,3.28261,3.27311,3.2826,5630000.0
2008-07-08 21:44:00,3.28142,3.28306,3.27223,3.27746,9390000.0
2008-07-08 21:45:00,3.28427,3.28427,3.27868,3.28172,2640000.0
2008-07-08 21:46:00,3.27207,3.28034,3.27207,3.27904,3380000.0
2008-07-08 21:47:00,3.27709,3.28247,3.27287,3.28189,5270000.0
2008-07-08 21:48:00,3.28087,3.2823,3.27698,3.27698,4510000.0
2008-07-08 21:49:00,3.28222,3.28256,3.27762,3.2825,4130000.0
2008-07-08 21:50:00,3.27971,3.2828,3.27971,3.28109,5640000.0
2008-07-08 21:51:00,3.27196,3.28133,3.27196,3.27281,7510000.0
2008-07-08 21:52:00,3.27758,3.28295,3.27757,3.28186,3760000.0
2008-07-08 21:53:00,3.27791,3.28455,3.27483,3.27814,4140000.0
2008-07-08 21:54:00,3.27902,3.28224,3.27818,3.27818,4130000.0
2008-07-08 21:55:00,3.2814,3.2848,3.27439,3.27814,4140000.0
2008-07-08 21:56:00,3.27855,3.28495,3.27339,3.2833,6770000.0
2008-07-08 21:57:00,3.28271,3.28334,3.27397,3.28302,5250000.0
2008-07-08 21:58:00,3.28013,3.28013,3.27349,3.27559,3750000.0
2008-07-08 21:59:00,3.27264,3.2822,3.27017,3.28011,13130000.0
2008-07-08 22:00:00,3.27861,3.2846,3.27489,3.27835,4130000.0
2008-07-08 22:01:00,3.27723,3.28161,3.27723,3.28092,2250000.0
2008-07-08 22:02:00,3.27683,3.28363,3.27325,3.28192,7510000.0
2008-07-08 22:03:00,3.28244,3.28244,3.27693,3.27976,3750000.0
2008-07-08 22:04:00,3.27733,3.28281,3.27733,3.28281,6000000.0
2008-07-08 22:05:00,3.28157,3.28251,3.27763,3.27763,4500000.0
2008-07-08 22:07:00,3.28237,3.28237,3.27715,3.2788,5260000.0
2008-07-08 22:08:00,3.28186,3.28186,3.27335,3.28178,3750000.0
2008-07-08 22:09:00,3.28102,3.28549,3.27961,3.27961,4500000.0
2008-07-08 22:10:00,3.28131,3.28393,3.2777,3.2777,5630000.0
2008-07-08 22:11:00,3.28187,3.28215,3.27732,3.27887,3010000.0
2008-07-08 22:12:00,3.28294,3.28368,3.27822,3.27833,4130000.0
2008-07-08 22:13:00,3.28009,3.28167,3.27703,3.28167,3750000.0
2008-07-08 22:14:00,3.27842,3.28551,3.27557,3.2814,7880000.0
2008-07-08 22:15:00,3.28496,3.28496,3.28128,3.28128,1500000.0
2008-07-08 22:16:00,3.28187,3.28187,3.27372,3.27987,3390000.0
2008-07-08 22:18:00,3.2722,3.281,3.2708,3.27974,4510000.0
2008-07-08 22:19:00,3.27705,3.2821,3.27214,3.27256,6770000.0
2008-07-08 22:22:00,3.27795,3.28298,3.27322,3.27329,8270000.0
2008-07-08 22:23:00,3.27783,3.28277,3.27389,3.28179,3760000.0
2008-07-08 22:24:00,3.28259,3.28259,3.28072,3.28072,1130000.0
2008-07-08 22:26:00,3.27833,3.28061,3.27541,3.27847,5630000.0
2008-07-08 22:27:00,3.28276,3.28399,3.27906,3.28399,3760000.0
2008-07-08 22:28:00,3.28164,3.28233,3.27451,3.28012,4510000.0
2008-07-08 22:29:00,3.27849,3.28395,3.27237,3.28033,16530000.0
2008-07-08 22:30:00,3.28238,3.28388,3.27805,3.2822,5260000.0
2008-07-08 22:31:00,3.28074,3.28268,3.27312,3.27723,4520000.0
2008-07-08 22:32:00,3.27956,3.28152,3.27197,3.27672,3760000.0
2008-07-08 22:33:00,3.27952,3.28281,3.27837,3.28268,2260000.0
2008-07-08 22:34:00,3.28449,3.28608,3.27472,3.27679,6380000.0
2008-07-08 22:35:00,3.28516,3.28516,3.27582,3.28379,3760000.0
2008-07-08 22:36:00,3.28169,3.28253,3.27182,3.28231,5260000.0
2008-07-08 22:37:00,3.27686,3.28132,3.2766,3.2766,3000000.0
2008-07-08 22:38:00,3.2801,3.28691,3.2754,3.28202,7130000.0
2008-07-08 22:39:00,3.27971,3.28435,3.27518,3.28236,6000000.0
2008-07-08 22:40:00,3.27824,3.2825,3.27824,3.28203,3010000.0
2008-07-08 22:41:00,3.28195,3.28267,3.27559,3.27887,4130000.0
2008-07-08 22:42:00,3.27864,3.28221,3.27657,3.28221,4890000.0
2008-07-08 22:43:00,3.28172,3.28378,3.27494,3.28191,6010000.0
2008-07-08 22:44:00,3.27689,3.2837,3.27254,3.27254,7130000.0
2008-07-08 22:45:00,3.283,3.2848,3.28125,3.28224,5630000.0
2008-07-08 22:46:00,3.28318,3.28554,3.27525,3.27906,5250000.0
2008-07-08 22:48:00,3.28288,3.28292,3.2779,3.28254,2640000.0
2008-07-08 22:49:00,3.27803,3.28348,3.27803,3.28048,4890000.0
2008-07-08 22:50:00,3.28234,3.28234,3.27844,3.27932,3380000.0
2008-07-08 22:51:00,3.28008,3.28134,3.27738,3.27738,4500000.0
2008-07-08 22:52:00,3.2764,3.28191,3.2764,3.27924,3000000.0
2008-07-08 22:53:00,3.27854,3.28267,3.27728,3.28267,3380000.0
2008-07-08 22:54:00,3.28082,3.28191,3.28082,3.28109,3750000.0
2008-07-08 22:55:00,3.2807,3.28437,3.27871,3.28307,3760000.0
2008-07-08 22:56:00,3.28292,3.28292,3.27621,3.27724,4130000.0
2008-07-08 22:57:00,3.28191,3.28256,3.28191,3.28256,1500000.0
2008-07-08 22:58:00,3.27737,3.28315,3.27701,3.283,5630000.0
2008-07-08 22:59:00,3.27584,3.28085,3.27074,3.28004,11640000.0
2008-07-08 23:00:00,3.28468,3.28468,3.27316,3.27316,4140000.0
2008-07-08 23:01:00,3.2786,3.28266,3.27141,3.27874,5630000.0
2008-07-08 23:02:00,3.2786,3.28572,3.27382,3.27382,9390000.0
2008-07-08 23:03:00,3.27683,3.28832,3.27683,3.28109,5630000.0
2008-07-08 23:04:00,3.28087,3.28418,3.27423,3.28212,4880000.0
2008-07-08 23:05:00,3.28191,3.28306,3.28051,3.28051,2250000.0
2008-07-08 23:06:00,3.27752,3.2811,3.27184,3.2811,3750000.0
2008-07-08 23:07:00,3.28197,3.28262,3.27771,3.28262,5640000.0
2008-07-08 23:09:00,3.27741,3.2826,3.27688,3.28112,3750000.0
2008-07-08 23:11:00,3.27399,3.28561,3.27399,3.27987,5640000.0
2008-07-08 23:12:00,3.28184,3.28184,3.27744,3.27744,1500000.0
2008-07-08 23:13:00,3.28088,3.28095,3.27563,3.27688,8260000.0
2008-07-08 23:14:00,3.27758,3.283,3.27366,3.27397,12020000.0
2008-07-08 23:15:00,3.28042,3.28526,3.27515,3.27524,6770000.0
2008-07-08 23:16:00,3.27708,3.284,3.27708,3.28229,6020000.0
2008-07-08 23:17:00,3.27351,3.28373,3.27299,3.27299,7890000.0
2008-07-08 23:18:00,3.27714,3.28482,3.27378,3.28155,6390000.0
2008-07-08 23:19:00,3.27975,3.28394,3.27975,3.28246,9380000.0
2008-07-08 23:20:00,3.28186,3.28286,3.27073,3.28286,7140000.0
2008-07-08 23:21:00,3.28307,3.28307,3.27721,3.27721,4140000.0
2008-07-08 23:22:00,3.27677,3.28304,3.27186,3.27186,3380000.0
2008-07-08 23:23:00,3.27572,3.28265,3.27572,3.28236,5260000.0
2008-07-08 23:24:00,3.28316,3.28441,3.27385,3.28312,5260000.0
2008-07-08 23:30:00,3.2813,3.28473,3.27387,3.27441,6770000.0
2008-07-08 23:34:00,3.27858,3.28349,3.27377,3.27377,6770000.0
2008-07-08 23:36:00,3.28272,3.28552,3.27427,3.2838,4500000.0
2008-07-08 23:37:00,3.28165,3.28165,3.2783,3.2783,1880000.0
2008-07-08 23:38:00,3.28224,3.28224,3.27509,3.28139,3750000.0
2008-07-08 23:39:00,3.2788,3.28277,3.27531,3.27678,6380000.0
2008-07-08 23:40:00,3.28136,3.28136,3.28022,3.28022,1130000.0
2008-07-08 23:41:00,3.27881,3.28256,3.27193,3.28256,4880000.0
2008-07-08 23:42:00,3.28169,3.28236,3.27662,3.27662,4140000.0
2008-07-08 23:43:00,3.2824,3.2824,3.27102,3.28137,4500000.0
2008-07-08 23:44:00,3.28296,3.28383,3.27522,3.28346,9770000.0
2008-07-08 23:45:00,3.27712,3.28586,3.27712,3.28122,5640000.0
2008-07-08 23:46:00,3.27701,3.28226,3.27701,3.28143,6760000.0
2008-07-08 23:47:00,3.27818,3.28355,3.27671,3.27671,6380000.0
2008-07-08 23:48:00,3.27799,3.28278,3.27323,3.2775,3760000.0
2008-07-08 23:50:00,3.28292,3.28292,3.27348,3.28022,4890000.0
2008-07-08 23:51:00,3.27855,3.28601,3.27402,3.27402,7140000.0
2008-07-08 23:53:00,3.28192,3.28202,3.27744,3.28202,1140000.0
2008-07-08 23:54:00,3.27915,3.28363,3.27419,3.27419,6030000.0
2008-07-08 23:59:00,3.2782,3.28424,3.27456,3.28072,3770000.0
2008-07-09 00:00:00,3.28569,3.28569,3.28448,3.28448,760000.0
2008-07-09 00:01:00,3.28051,3.28612,3.27553,3.28155,4510000.0
2008-07-09 00:02:00,3.27828,3.2837,3.27828,3.28174,3390000.0
2008-07-09 00:03:00,3.28038,3.28483,3.27529,3.2834,3400000.0
2008-07-09 00:05:00,3.27816,3.28456,3.27796,3.27809,4520000.0
2008-07-09 00:06:00,3.28178,3.28303,3.27933,3.28236,6380000.0
2008-07-09 00:07:00,3.28108,3.28482,3.27516,3.28451,8640000.0
2008-07-09 00:08:00,3.28506,3.28594,3.28105,3.28594,2250000.0
2008-07-09 00:09:00,3.28249,3.28249,3.27865,3.27962,3010000.0
2008-07-09 00:10:00,3.27876,3.28463,3.27876,3.28463,1880000.0
2008-07-09 00:12:00,3.27802,3.28282,3.27342,3.27342,7510000.0
2008-07-09 00:14:00,3.27777,3.28439,3.27369,3.28092,5250000.0
2008-07-09 00:15:00,3.2828,3.2828,3.27913,3.27913,1130000.0
2008-07-09 00:16:00,3.2772,3.2822,3.27565,3.2822,3750000.0
2008-07-09 00:17:00,3.28011,3.2807,3.27737,3.28061,3390000.0
2008-07-09 00:18:00,3.28481,3.28481,3.27427,3.28353,3380000.0
2008-07-09 00:19:00,3.27764,3.28197,3.27332,3.27738,3000000.0
2008-07-09 00:20:00,3.27858,3.2841,3.27216,3.27216,2250000.0
2008-07-09 00:21:00,3.27806,3.28267,3.27602,3.28259,6000000.0
2008-07-09 00:22:00,3.28278,3.28279,3.28148,3.28148,1880000.0
2008-07-09 00:23:00,3.28057,3.28268,3.27743,3.28112,3010000.0
2008-07-09 00:25:00,3.28091,3.2857,3.2756,3.27605,9400000.0
2008-07-09 00:26:00,3.2793,3.28296,3.27751,3.27751,6000000.0
2008-07-09 00:27:00,3.27858,3.28243,3.27858,3.28233,2640000.0
2008-07-09 00:29:00,3.27579,3.28357,3.27521,3.28357,9750000.0
2008-07-09 00:30:00,3.28488,3.28488,3.27667,3.28175,5630000.0
2008-07-09 00:31:00,3.28208,3.28296,3.27743,3.28211,3750000.0
2008-07-09 00:32:00,3.28152,3.28516,3.28146,3.28328,3000000.0
2008-07-09 00:35:00,3.27946,3.28271,3.27946,3.28141,2630000.0
2008-07-09 00:36:00,3.27949,3.28802,3.27584,3.27773,5290000.0
2008-07-09 00:38:00,3.28335,3.28423,3.28261,3.28423,2630000.0
2008-07-09 00:39:00,3.28045,3.28324,3.28045,3.28324,1500000.0
2008-07-09 00:40:00,3.28208,3.28287,3.27384,3.27749,2640000.0
2008-07-09 00:41:00,3.28377,3.28377,3.27931,3.27931,1130000.0
2008-07-09 00:42:00,3.27994,3.28686,3.27724,3.27724,7510000.0
2008-07-09 00:44:00,3.28049,3.28317,3.27522,3.28102,4140000.0
2008-07-09 00:45:00,3.27833,3.28574,3.27833,3.28415,2630000.0
2008-07-09 00:46:00,3.28489,3.28556,3.28489,3.28556,1130000.0
2008-07-09 00:48:00,3.28167,3.28167,3.2772,3.27803,3380000.0
2008-07-09 00:49:00,3.28608,3.28636,3.28192,3.28624,3760000.0
2008-07-09 00:50:00,3.28397,3.28805,3.27445,3.27776,4890000.0
2008-07-09 00:51:00,3.28098,3.28309,3.27804,3.28309,1880000.0
2008-07-09 00:52:00,3.27755,3.2823,3.27275,3.28224,3760000.0
2008-07-09 00:53:00,3.28139,3.28139,3.28139,3.28139,1130000.0
2008-07-09 00:54:00,3.28275,3.28286,3.28147,3.282,3380000.0
2008-07-09 00:55:00,3.28282,3.28282,3.27907,3.27907,1500000.0
2008-07-09 00:56:00,3.27914,3.28151,3.2776,3.2776,3380000.0
2008-07-09 00:58:00,3.28345,3.28428,3.27841,3.28254,3380000.0
2008-07-09 00:59:00,3.28074,3.28818,3.27703,3.28402,10510000.0
2008-07-09 01:00:00,3.28444,3.28444,3.27283,3.2775,5260000.0
2008-07-09 01:01:00,3.28287,3.28325,3.27219,3.28298,4510000.0
2008-07-09 01:02:00,3.28356,3.28394,3.27362,3.27895,4880000.0
2008-07-09 01:03:00,3.28335,3.2836,3.27272,3.28085,6390000.0
2008-07-09 01:04:00,3.28182,3.28559,3.27406,3.28057,5630000.0
2008-07-09 01:05:00,3.27843,3.28363,3.27843,3.2825,2630000.0
2008-07-09 01:06:00,3.28124,3.28632,3.27692,3.28182,4900000.0
2008-07-09 01:07:00,3.28139,3.28282,3.27753,3.27774,4880000.0
2008-07-09 01:09:00,3.28152,3.28632,3.27692,3.27692,6770000.0
2008-07-09 01:11:00,3.28117,3.28249,3.27756,3.27916,6760000.0
2008-07-09 01:12:00,3.2808,3.28361,3.27347,3.27914,4140000.0
2008-07-09 01:13:00,3.28145,3.284,3.27529,3.27872,6390000.0
2008-07-09 01:14:00,3.27953,3.28333,3.27469,3.28272,8640000.0
2008-07-09 01:15:00,3.27529,3.28452,3.27529,3.28221,4510000.0
2008-07-09 01:16:00,3.27904,3.28176,3.27187,3.27564,6770000.0
2008-07-09 01:17:00,3.27815,3.28118,3.2712,3.27993,8260000.0
2008-07-09 01:18:00,3.27981,3.28174,3.27544,3.27937,4510000.0
2008-07-09 01:19:00,3.28044,3.2835,3.27631,3.27945,3760000.0
2008-07-09 01:20:00,3.28123,3.28417,3.27368,3.28037,7900000.0
2008-07-09 01:21:00,3.281,3.28262,3.27088,3.28262,5260000.0
2008-07-09 01:22:00,3.27906,3.28347,3.27602,3.28044,4510000.0
2008-07-09 01:23:00,3.27017,3.2788,3.27017,3.27143,7510000.0
2008-07-09 01:24:00,3.28397,3.28612,3.27672,3.28609,17650000.0
2008-07-09 01:26:00,3.27543,3.28463,3.27496,3.28463,5630000.0
2008-07-09 01:27:00,3.28111,3.28144,3.27549,3.27549,6380000.0
2008-07-09 01:28:00,3.27707,3.28323,3.27707,3.28323,5260000.0
2008-07-09 01:29:00,3.27606,3.28042,3.26962,3.27053,8650000.0
2008-07-09 01:30:00,3.28164,3.28261,3.2774,3.28208,4500000.0
2008-07-09 01:31:00,3.28027,3.28098,3.27162,3.28027,4130000.0
2008-07-09 01:32:00,3.27668,3.28304,3.27332,3.2799,4880000.0
2008-07-09 01:33:00,3.27865,3.28181,3.27865,3.28181,3760000.0
2008-07-09 01:34:00,3.2822,3.2822,3.27212,3.27212,3380000.0
2008-07-09 01:35:00,3.27838,3.28089,3.27271,3.28089,4890000.0
2008-07-09 01:36:00,3.28246,3.2838,3.2781,3.28103,5640000.0
2008-07-09 01:37:00,3.27846,3.28277,3.27752,3.28092,4880000.0
2008-07-09 01:38:00,3.28161,3.28258,3.27696,3.28066,4880000.0
2008-07-09 01:39:00,3.28197,3.28197,3.27644,3.28195,4510000.0
2008-07-09 01:40:00,3.27777,3.27782,3.27304,3.27304,1880000.0
2008-07-09 01:42:00,3.28189,3.28237,3.2756,3.277,6020000.0
2008-07-09 01:43:00,3.27628,3.28168,3.2717,3.27935,7140000.0
2008-07-09 01:44:00,3.27605,3.28062,3.27111,3.28062,7510000.0
2008-07-09 01:45:00,3.2825,3.2832,3.273,3.273,6000000.0
2008-07-09 01:46:00,3.27192,3.28225,3.27192,3.28165,9380000.0
2008-07-09 01:47:00,3.27221,3.28113,3.27221,3.27878,5250000.0
2008-07-09 01:50:00,3.27826,3.28364,3.27351,3.27351,10520000.0
2008-07-09 01:51:00,3.28256,3.28449,3.27986,3.28298,6010000.0
2008-07-09 01:52:00,3.27865,3.28366,3.27865,3.28172,6010000.0
2008-07-09 01:53:00,3.27818,3.28155,3.27285,3.28155,3380000.0
2008-07-09 01:54:00,3.27722,3.28099,3.27596,3.27762,6760000.0
2008-07-09 01:55:00,3.27994,3.28507,3.27511,3.28311,7890000.0
2008-07-09 01:56:00,3.27509,3.2817,3.27193,3.2817,4890000.0
2008-07-09 01:57:00,3.27914,3.28237,3.27378,3.28222,4880000.0
2008-07-09 01:58:00,3.27669,3.28127,3.27165,3.27628,3380000.0
2008-07-09 02:00:00,3.28426,3.28426,3.27201,3.28069,5260000.0
2008-07-09 02:01:00,3.28015,3.28192,3.27428,3.28192,6750000.0
2008-07-09 02:02:00,3.27993,3.28194,3.27231,3.28194,4130000.0
2008-07-09 02:03:00,3.2768,3.28116,3.27138,3.27763,9390000.0
2008-07-09 02:04:00,3.27341,3.28158,3.27131,3.27527,4890000.0
2008-07-09 02:05:00,3.27771,3.28303,3.27409,3.27783,4880000.0
2008-07-09 02:07:00,3.28318,3.28321,3.27739,3.28085,6760000.0
2008-07-09 02:08:00,3.28252,3.28335,3.27388,3.27702,8250000.0
2008-07-09 02:09:00,3.27639,3.27889,3.26838,3.27168,11260000.0
2008-07-09 02:10:00,3.27292,3.28202,3.27292,3.28098,3750000.0
2008-07-09 02:11:00,3.28114,3.28314,3.27687,3.27687,4880000.0
2008-07-09 02:12:00,3.28186,3.28186,3.27444,3.27996,3380000.0
2008-07-09 02:15:00,3.28418,3.28418,3.27389,3.28182,2260000.0
2008-07-09 02:16:00,3.27889,3.28474,3.27551,3.27589,7140000.0
2008-07-09 02:18:00,3.27642,3.28226,3.27566,3.27868,3760000.0
2008-07-09 02:19:00,3.27694,3.27694,3.27292,3.27292,1500000.0
2008-07-09 02:20:00,3.27728,3.28249,3.27553,3.28107,3760000.0
2008-07-09 02:21:00,3.27844,3.2806,3.27102,3.27102,2250000.0
2008-07-09 02:22:00,3.27475,3.28071,3.27165,3.27177,4140000.0
2008-07-09 02:23:00,3.27623,3.28167,3.2723,3.28167,4520000.0
2008-07-09 02:24:00,3.27313,3.28073,3.27313,3.27892,4890000.0
2008-07-09 02:25:00,3.2771,3.28297,3.27248,3.27672,7140000.0
2008-07-09 02:26:00,3.28221,3.28221,3.27743,3.27849,4510000.0
2008-07-09 02:27:00,3.28161,3.28638,3.27591,3.28099,6760000.0
2008-07-09 02:28:00,3.28132,3.28132,3.27103,3.27713,2630000.0
2008-07-09 02:29:00,3.28064,3.28195,3.27252,3.27949,6400000.0
2008-07-09 02:30:00,3.28529,3.28568,3.27889,3.28269,2630000.0
2008-07-09 02:31:00,3.28109,3.28109,3.27208,3.2806,4880000.0
2008-07-09 02:32:00,3.27491,3.28359,3.27491,3.27889,3010000.0
2008-07-09 02:33:00,3.27684,3.28088,3.27218,3.27244,6020000.0
2008-07-09 02:34:00,3.28146,3.28155,3.27041,3.27041,3390000.0
2008-07-09 02:35:00,3.2807,3.28239,3.27264,3.27264,3750000.0
2008-07-09 02:36:00,3.28205,3.28276,3.27364,3.2816,4890000.0
2008-07-09 02:37:00,3.28059,3.28218,3.27528,3.28218,2260000.0
2008-07-09 02:38:00,3.28091,3.28108,3.2767,3.28108,4130000.0
2008-07-09 02:39:00,3.27633,3.28111,3.27633,3.28111,1880000.0
2008-07-09 02:40:00,3.28155,3.28209,3.28067,3.28195,3750000.0
2008-07-09 02:42:00,3.28298,3.28298,3.27529,3.27529,6380000.0
2008-07-09 02:43:00,3.27682,3.28207,3.27508,3.28207,2250000.0
2008-07-09 02:44:00,3.28034,3.28299,3.27276,3.27276,10900000.0
2008-07-09 02:45:00,3.28592,3.28592,3.28102,3.28207,4130000.0
2008-07-09 02:46:00,3.27262,3.28157,3.27262,3.28157,6380000.0
2008-07-09 02:47:00,3.27592,3.28243,3.27592,3.27736,4130000.0
2008-07-09 02:48:00,3.28379,3.28379,3.27806,3.28218,4510000.0
2008-07-09 02:49:00,3.28049,3.28269,3.27683,3.28269,7500000.0
2008-07-09 02:50:00,3.28264,3.28264,3.27387,3.27929,5260000.0
2008-07-09 02:51:00,3.27764,3.2842,3.27758,3.28215,6750000.0
2008-07-09 02:52:00,3.28006,3.28272,3.27772,3.28211,4510000.0
2008-07-09 02:53:00,3.28139,3.28139,3.27597,3.27597,5630000.0
2008-07-09 02:54:00,3.28337,3.28337,3.27295,3.27696,9010000.0
2008-07-09 02:55:00,3.28231,3.28231,3.27448,3.28176,5250000.0
2008-07-09 02:56:00,3.27704,3.28425,3.27343,3.28105,6380000.0
2008-07-09 02:57:00,3.28151,3.2821,3.27702,3.28203,5640000.0
2008-07-09 02:58:00,3.28199,3.28247,3.27781,3.28068,4880000.0
2008-07-09 02:59:00,3.28072,3.28195,3.27243,3.28189,6380000.0
2008-07-09 03:00:00,3.28386,3.28404,3.27582,3.28138,6000000.0
2008-07-09 03:01:00,3.27914,3.28268,3.27639,3.28047,7130000.0
2008-07-09 03:02:00,3.27658,3.28112,3.27297,3.27857,5630000.0
2008-07-09 03:03:00,3.28058,3.28061,3.27515,3.27754,5630000.0
2008-07-09 03:04:00,3.2811,3.2812,3.27256,3.28051,6380000.0
2008-07-09 03:05:00,3.28066,3.28234,3.28066,3.28212,5250000.0
2008-07-09 03:06:00,3.27662,3.28259,3.27327,3.28037,9750000.0
2008-07-09 03:07:00,3.2723,3.28155,3.27219,3.28032,6750000.0
2008-07-09 03:08:00,3.27805,3.28147,3.27182,3.27972,5260000.0
2008-07-09 03:09:00,3.27875,3.28336,3.27439,3.28253,6000000.0
2008-07-09 03:10:00,3.27428,3.28188,3.2725,3.28118,12760000.0
2008-07-09 03:11:00,3.28243,3.28243,3.27271,3.27414,4510000.0
2008-07-09 03:12:00,3.27668,3.27979,3.2719,3.27739,4880000.0
2008-07-09 03:13:00,3.2798,3.28207,3.27235,3.28207,5260000.0
2008-07-09 03:14:00,3.28075,3.28573,3.2738,3.2738,7880000.0
2008-07-09 03:15:00,3.28025,3.28617,3.27296,3.28218,24030000.0
2008-07-09 03:16:00,3.28096,3.28252,3.27538,3.27583,11630000.0
2008-07-09 03:17:00,3.28212,3.28212,3.27683,3.27948,4880000.0
2008-07-09 03:18:00,3.27449,3.2804,3.26967,3.27822,7150000.0
2008-07-09 03:20:00,3.27757,3.28401,3.27461,3.28051,7140000.0
2008-07-09 03:21:00,3.2801,3.28207,3.27146,3.28143,8250000.0
2008-07-09 03:22:00,3.27611,3.28121,3.27016,3.27194,10520000.0
2008-07-09 03:23:00,3.27122,3.28023,3.27122,3.28023,2260000.0
2008-07-09 03:24:00,3.27805,3.27858,3.27525,3.27713,3010000.0
2008-07-09 03:25:00,3.27837,3.28212,3.27272,3.27948,8260000.0
2008-07-09 03:26:00,3.28228,3.28449,3.27712,3.27823,7500000.0
2008-07-09 03:27:00,3.28127,3.2847,3.27428,3.27762,7140000.0
2008-07-09 03:28:00,3.27945,3.28173,3.27188,3.28173,6020000.0
2008-07-09 03:29:00,3.28188,3.28475,3.27521,3.27754,9760000.0
2008-07-09 03:30:00,3.2756,3.28481,3.27424,3.28328,5260000.0
2008-07-09 03:31:00,3.27749,3.28357,3.27349,3.28169,7140000.0
2008-07-09 03:32:00,3.27725,3.2812,3.26994,3.27971,5250000.0
2008-07-09 03:33:00,3.28134,3.28196,3.27253,3.28056,4510000.0
2008-07-09 03:34:00,3.28169,3.28336,3.27501,3.27742,5270000.0
2008-07-09 03:35:00,3.28151,3.28206,3.27163,3.27691,7140000.0
2008-07-09 03:36:00,3.28184,3.28201,3.27547,3.28194,4510000.0
2008-07-09 03:37:00,3.27595,3.2799,3.27185,3.27185,5630000.0
2008-07-09 03:38:00,3.28061,3.2822,3.27281,3.28138,3750000.0
2008-07-09 03:39:00,3.27422,3.28471,3.27422,3.28171,5630000.0
2008-07-09 03:40:00,3.28155,3.28155,3.26991,3.27953,6750000.0
2008-07-09 03:41:00,3.27476,3.28522,3.27449,3.27449,5640000.0
2008-07-09 03:42:00,3.27791,3.28357,3.2742,3.28126,5640000.0
2008-07-09 03:43:00,3.28029,3.28406,3.274,3.27812,7880000.0
2008-07-09 03:44:00,3.28154,3.28226,3.27268,3.27773,7140000.0
2008-07-09 03:45:00,3.28548,3.28548,3.27393,3.28076,8640000.0
2008-07-09 03:46:00,3.27985,3.28292,3.27391,3.28244,6400000.0
2008-07-09 03:47:00,3.2748,3.28785,3.2748,3.28427,12410000.0
2008-07-09 03:48:00,3.28145,3.28204,3.27686,3.28204,4510000.0
2008-07-09 03:49:00,3.2717,3.2819,3.26785,3.27813,9790000.0
2008-07-09 03:50:00,3.27278,3.28184,3.27278,3.28065,4880000.0
2008-07-09 03:51:00,3.28074,3.2813,3.27257,3.28053,5260000.0
2008-07-09 03:52:00,3.27948,3.28205,3.27565,3.27948,4500000.0
2008-07-09 03:53:00,3.27282,3.28185,3.27282,3.27282,6380000.0
2008-07-09 03:55:00,3.2812,3.28369,3.27352,3.28136,4880000.0
2008-07-09 03:56:00,3.2774,3.28252,3.27707,3.27707,5250000.0
2008-07-09 03:57:00,3.27791,3.28307,3.27732,3.28228,4510000.0
2008-07-09 03:58:00,3.28117,3.28134,3.27963,3.28134,2630000.0
2008-07-09 03:59:00,3.278,3.28407,3.278,3.2813,5250000.0
2008-07-09 04:00:00,3.2836,3.2836,3.27686,3.28219,4130000.0
2008-07-09 04:01:00,3.27698,3.27698,3.27298,3.27298,1500000.0
2008-07-09 04:02:00,3.28213,3.28213,3.2749,3.28039,6380000.0
2008-07-09 04:03:00,3.28127,3.28214,3.27981,3.28214,2250000.0
2008-07-09 04:04:00,3.27555,3.28059,3.27555,3.28059,1130000.0
2008-07-09 04:05:00,3.28181,3.28244,3.27989,3.28092,6000000.0
2008-07-09 04:06:00,3.28247,3.28247,3.27721,3.27721,3380000.0
2008-07-09 04:07:00,3.27643,3.28155,3.27211,3.28096,6390000.0
2008-07-09 04:08:00,3.28206,3.28233,3.27281,3.27962,4130000.0
2008-07-09 04:09:00,3.27989,3.28079,3.2752,3.2752,2250000.0
2008-07-09 04:10:00,3.28079,3.28079,3.27862,3.27882,2250000.0
2008-07-09 04:11:00,3.28192,3.28192,3.27734,3.28037,2250000.0
2008-07-09 04:12:00,3.28217,3.28234,3.27702,3.28218,4130000.0
2008-07-09 04:13:00,3.28084,3.28154,3.27156,3.28154,5630000.0
2008-07-09 04:15:00,3.28162,3.28162,3.28162,3.28162,380000.0
2008-07-09 04:16:00,3.27875,3.28561,3.27472,3.27472,6400000.0
2008-07-09 04:18:00,3.27795,3.2829,3.27795,3.2829,2640000.0
2008-07-09 04:19:00,3.27578,3.28443,3.27578,3.27792,4880000.0
2008-07-09 04:20:00,3.27595,3.28072,3.27517,3.28072,4130000.0
2008-07-09 04:21:00,3.28154,3.28216,3.28042,3.28211,3760000.0
2008-07-09 04:22:00,3.27083,3.27944,3.27083,3.27944,3000000.0
2008-07-09 04:23:00,3.2773,3.28342,3.27642,3.27751,6020000.0
2008-07-09 04:24:00,3.27747,3.28222,3.27282,3.27282,7890000.0
2008-07-09 04:25:00,3.28128,3.28264,3.27669,3.28264,4510000.0
2008-07-09 04:26:00,3.28219,3.28717,3.2724,3.2724,10500000.0
2008-07-09 04:27:00,3.28133,3.2829,3.27438,3.27889,9400000.0
2008-07-09 04:28:00,3.28169,3.28169,3.27084,3.2816,5630000.0
2008-07-09 04:29:00,3.27683,3.28178,3.27264,3.27833,8260000.0
2008-07-09 04:30:00,3.28392,3.28512,3.27348,3.28195,6770000.0
2008-07-09 04:31:00,3.28099,3.28181,3.27663,3.27882,7130000.0
2008-07-09 04:32:00,3.27583,3.28155,3.27204,3.28155,10510000.0
2008-07-09 04:33:00,3.27905,3.28254,3.2767,3.28104,4890000.0
2008-07-09 04:34:00,3.28331,3.28331,3.27066,3.28207,3760000.0
2008-07-09 04:35:00,3.28055,3.28171,3.27768,3.28099,3020000.0
2008-07-09 04:36:00,3.27335,3.28319,3.27335,3.2806,5260000.0
2008-07-09 04:37:00,3.28118,3.28193,3.28118,3.28137,3380000.0
2008-07-09 04:39:00,3.27659,3.28252,3.2762,3.28252,5260000.0
2008-07-09 04:40:00,3.27695,3.28236,3.27315,3.27674,6380000.0
2008-07-09 04:41:00,3.28031,3.2851,3.27358,3.27358,6380000.0
2008-07-09 04:42:00,3.2756,3.27806,3.2756,3.2775,1880000.0
2008-07-09 04:43:00,3.27312,3.28575,3.27312,3.27822,6000000.0
2008-07-09 04:44:00,3.27647,3.28018,3.2722,3.27885,5250000.0
2008-07-09 04:45:00,3.27935,3.27976,3.27935,3.27976,1130000.0
2008-07-09 04:46:00,3.27835,3.28398,3.27465,3.27949,4500000.0
2008-07-09 04:47:00,3.27844,3.28218,3.27844,3.28218,1130000.0
2008-07-09 04:48:00,3.28181,3.28181,3.27714,3.27714,1880000.0
2008-07-09 04:49:00,3.28096,3.28306,3.2733,3.28041,7510000.0
2008-07-09 04:50:00,3.27858,3.2828,3.27369,3.27606,5630000.0
2008-07-09 04:51:00,3.27964,3.28562,3.27829,3.27829,7510000.0
2008-07-09 04:52:00,3.27679,3.27892,3.27154,3.27729,3380000.0
2008-07-09 04:53:00,3.28057,3.28245,3.27283,3.27697,8630000.0
2008-07-09 04:54:00,3.28194,3.28194,3.2729,3.2795,4880000.0
2008-07-09 04:55:00,3.28348,3.28646,3.27339,3.27339,5260000.0
2008-07-09 04:56:00,3.27895,3.28273,3.27895,3.28273,2250000.0
2008-07-09 04:57:00,3.28222,3.28222,3.27958,3.28087,4130000.0
2008-07-09 04:59:00,3.27904,3.28456,3.27883,3.28362,6760000.0
2008-07-09 05:00:00,3.28454,3.28454,3.27003,3.27827,11260000.0
2008-07-09 05:01:00,3.2767,3.28251,3.2767,3.28251,3010000.0
2008-07-09 05:02:00,3.28151,3.28325,3.2735,3.28295,4880000.0
2008-07-09 05:03:00,3.28062,3.28222,3.27282,3.27958,6750000.0
2008-07-09 05:04:00,3.28257,3.28263,3.28257,3.28263,1500000.0
2008-07-09 05:07:00,3.27672,3.28202,3.27672,3.2807,4890000.0
2008-07-09 05:08:00,3.27265,3.28097,3.27161,3.27715,4880000.0
2008-07-09 05:09:00,3.28422,3.28467,3.27472,3.28344,12040000.0
2008-07-09 05:10:00,3.28199,3.28199,3.27232,3.27652,7130000.0
2008-07-09 05:11:00,3.27922,3.28401,3.27772,3.28243,5270000.0
2008-07-09 05:12:00,3.28215,3.28242,3.27298,3.27857,4130000.0
2008-07-09 05:13:00,3.28321,3.28321,3.28027,3.28199,2630000.0
2008-07-09 05:14:00,3.27817,3.28179,3.27196,3.27883,7520000.0
2008-07-09 05:15:00,3.28298,3.28298,3.2763,3.2814,5630000.0
2008-07-09 05:16:00,3.28165,3.28226,3.27625,3.28042,5280000.0
2008-07-09 05:17:00,3.27727,3.28443,3.27366,3.28053,7510000.0
2008-07-09 05:18:00,3.27757,3.28322,3.27669,3.28322,3750000.0
2008-07-09 05:19:00,3.28231,3.28319,3.2775,3.28319,4500000.0
2008-07-09 05:20:00,3.2816,3.28202,3.27858,3.28062,4130000.0
2008-07-09 05:22:00,3.28047,3.28245,3.27208,3.28245,8640000.0
2008-07-09 05:23:00,3.2777,3.28128,3.27279,3.28125,4880000.0
2008-07-09 05:24:00,3.28288,3.28348,3.27647,3.28285,7130000.0
2008-07-09 05:25:00,3.27374,3.28719,3.27374,3.27551,7510000.0
2008-07-09 05:26:00,3.27158,3.28662,3.27158,3.28156,8640000.0
2008-07-09 05:27:00,3.27978,3.27995,3.27036,3.27995,8260000.0
2008-07-09 05:30:00,3.28159,3.28531,3.27877,3.27877,3750000.0
2008-07-09 05:31:00,3.28179,3.28477,3.27478,3.28241,7130000.0
2008-07-09 05:32:00,3.28073,3.28267,3.28073,3.28238,4130000.0
2008-07-09 05:33:00,3.28253,3.28292,3.27317,3.27317,3750000.0
2008-07-09 05:34:00,3.27813,3.28276,3.27813,3.28253,4500000.0
2008-07-09 05:35:00,3.27977,3.28248,3.27292,3.27292,4130000.0
2008-07-09 05:36:00,3.28158,3.2836,3.27271,3.27271,5260000.0
2008-07-09 05:37:00,3.28045,3.2877,3.27539,3.28372,11260000.0
2008-07-09 05:38:00,3.28137,3.28273,3.27351,3.2771,7130000.0
2008-07-09 05:39:00,3.27689,3.28262,3.27689,3.28083,4510000.0
2008-07-09 05:41:00,3.28099,3.28099,3.27172,3.28057,6380000.0
2008-07-09 05:42:00,3.28207,3.28274,3.2778,3.2778,4880000.0
2008-07-09 05:44:00,3.28148,3.28348,3.27362,3.2819,12010000.0
2008-07-09 05:45:00,3.2822,3.28339,3.27851,3.27868,4500000.0
2008-07-09 05:46:00,3.28116,3.28305,3.27296,3.28148,13510000.0
2008-07-09 05:47:00,3.28132,3.28216,3.27263,3.28209,6380000.0
2008-07-09 05:48:00,3.27304,3.28301,3.273,3.273,6400000.0
2008-07-09 05:49:00,3.28024,3.28119,3.27054,3.28094,18020000.0
2008-07-09 05:50:00,3.2765,3.27973,3.27262,3.27973,5250000.0
2008-07-09 05:51:00,3.27955,3.28124,3.27042,3.2746,4140000.0
2008-07-09 05:52:00,3.28112,3.28238,3.2726,3.2726,5250000.0
2008-07-09 05:53:00,3.27989,3.2823,3.27232,3.28131,7880000.0
2008-07-09 05:54:00,3.27866,3.28158,3.27619,3.28044,4130000.0
2008-07-09 05:55:00,3.27538,3.28298,3.27315,3.28227,7890000.0
2008-07-09 05:56:00,3.2769,3.28241,3.2769,3.27776,6010000.0
2008-07-09 05:57:00,3.27889,3.283,3.27281,3.27321,15010000.0
2008-07-09 05:58:00,3.28137,3.28315,3.27316,3.28101,11630000.0
2008-07-09 05:59:00,3.28205,3.28263,3.27269,3.28146,12380000.0
2008-07-09 06:00:00,3.28499,3.28499,3.27611,3.28175,4890000.0
2008-07-09 06:01:00,3.2732,3.28222,3.2732,3.28222,5260000.0
2008-07-09 06:02:00,3.28107,3.28107,3.27569,3.28032,3760000.0
2008-07-09 06:03:00,3.2769,3.28239,3.2769,3.27802,6000000.0
2008-07-09 06:04:00,3.28061,3.28291,3.27924,3.28291,3380000.0
2008-07-09 06:05:00,3.27417,3.28147,3.27195,3.28147,4880000.0
2008-07-09 06:07:00,3.28179,3.28299,3.27391,3.28299,3380000.0
2008-07-09 06:08:00,3.27922,3.28364,3.27361,3.27361,5660000.0
2008-07-09 06:10:00,3.27749,3.28244,3.2717,3.28244,5630000.0
2008-07-09 06:11:00,3.27805,3.2842,3.27332,3.27332,6770000.0
2008-07-09 06:13:00,3.27938,3.28202,3.275,3.28202,4880000.0
2008-07-09 06:14:00,3.28148,3.28278,3.27356,3.28232,6000000.0
2008-07-09 06:15:00,3.28162,3.28422,3.27489,3.27932,6750000.0
2008-07-09 06:17:00,3.28236,3.28321,3.27328,3.27734,3400000.0
2008-07-09 06:18:00,3.27727,3.28384,3.27365,3.27995,4140000.0
2008-07-09 06:20:00,3.27891,3.28169,3.27566,3.28169,5250000.0
2008-07-09 06:21:00,3.2814,3.28258,3.27406,3.28155,6380000.0
2008-07-09 06:22:00,3.27932,3.28158,3.27621,3.27962,7880000.0
2008-07-09 06:23:00,3.27931,3.28221,3.27146,3.28097,7500000.0
2008-07-09 06:24:00,3.27676,3.28237,3.27016,3.28131,14290000.0
2008-07-09 06:26:00,3.27683,3.28212,3.27272,3.27948,4880000.0
2008-07-09 06:27:00,3.27801,3.28322,3.27351,3.28258,6380000.0
2008-07-09 06:28:00,3.27662,3.28177,3.27635,3.27804,6760000.0
2008-07-09 06:29:00,3.2795,3.28198,3.27239,3.27951,3390000.0
2008-07-09 06:30:00,3.28446,3.28446,3.27323,3.28288,6000000.0
2008-07-09 06:31:00,3.28055,3.2839,3.27428,3.27889,4880000.0
2008-07-09 06:32:00,3.27443,3.28462,3.27393,3.27732,6380000.0
2008-07-09 06:33:00,3.28085,3.28305,3.27312,3.28305,6380000.0
2008-07-09 06:34:00,3.27843,3.28459,3.27407,3.27734,7140000.0
2008-07-09 06:35:00,3.28131,3.28349,3.28067,3.28266,5260000.0
2008-07-09 06:36:00,3.27708,3.28211,3.27678,3.2787,4880000.0
2008-07-09 06:37:00,3.2817,3.28538,3.27677,3.27677,6390000.0
2008-07-09 06:38:00,3.27799,3.28341,3.27721,3.28195,4880000.0
2008-07-09 06:39:00,3.28062,3.28283,3.27751,3.28131,6750000.0
2008-07-09 06:40:00,3.28263,3.28263,3.28073,3.2808,3760000.0
2008-07-09 06:41:00,3.27816,3.28579,3.27615,3.28089,6770000.0
2008-07-09 06:42:00,3.27869,3.28367,3.27509,3.28072,4880000.0
2008-07-09 06:43:00,3.27715,3.2809,3.26876,3.2809,5250000.0
2008-07-09 06:44:00,3.27768,3.28326,3.27346,3.28033,5630000.0
2008-07-09 06:45:00,3.28357,3.28542,3.27574,3.28542,7880000.0
2008-07-09 06:46:00,3.2823,3.28293,3.27296,3.27845,4890000.0
2008-07-09 06:47:00,3.28365,3.28459,3.27473,3.28359,6000000.0
2008-07-09 06:48:00,3.27397,3.28409,3.27397,3.28394,5250000.0
2008-07-09 06:49:00,3.28332,3.28659,3.27659,3.2811,7510000.0
2008-07-09 06:50:00,3.27759,3.2821,3.27642,3.2821,6000000.0
2008-07-09 06:51:00,3.27672,3.28328,3.2765,3.27775,7140000.0
2008-07-09 06:52:00,3.2809,3.28184,3.27902,3.28169,5630000.0
2008-07-09 06:53:00,3.27523,3.28149,3.27523,3.27622,7890000.0
2008-07-09 06:54:00,3.28202,3.28202,3.2707,3.27795,7510000.0
2008-07-09 06:55:00,3.28252,3.28466,3.27336,3.28257,7150000.0
2008-07-09 06:56:00,3.28071,3.28113,3.27218,3.27218,5250000.0
2008-07-09 06:57:00,3.27652,3.28495,3.27576,3.281,9770000.0
2008-07-09 06:58:00,3.28052,3.2839,3.27258,3.28203,7510000.0
2008-07-09 06:59:00,3.27671,3.28207,3.27268,3.27935,4880000.0
2008-07-09 07:00:00,3.28464,3.28464,3.27256,3.2802,3750000.0
2008-07-09 07:01:00,3.27978,3.28268,3.27543,3.27543,4880000.0
2008-07-09 07:02:00,3.28096,3.28224,3.27864,3.28215,4510000.0
2008-07-09 07:03:00,3.27533,3.28112,3.27477,3.27477,6000000.0
2008-07-09 07:04:00,3.28066,3.28142,3.27242,3.27828,3380000.0
2008-07-09 07:05:00,3.28223,3.28448,3.27215,3.27723,6000000.0
2008-07-09 07:06:00,3.27564,3.28115,3.27126,3.28115,7500000.0
2008-07-09 07:07:00,3.27448,3.28074,3.27448,3.27961,7890000.0
2008-07-09 07:08:00,3.28154,3.2822,3.27757,3.27757,6390000.0
2008-07-09 07:09:00,3.28099,3.28099,3.27816,3.27816,1880000.0
2008-07-09 07:10:00,3.28144,3.28198,3.27183,3.27957,7500000.0
2008-07-09 07:11:00,3.28044,3.28044,3.26969,3.26969,4500000.0
2008-07-09 07:12:00,3.28122,3.28148,3.27114,3.28148,4510000.0
2008-07-09 07:13:00,3.27482,3.283,3.27177,3.28094,7510000.0
2008-07-09 07:14:00,3.27662,3.28267,3.27246,3.27975,4140000.0
2008-07-09 07:15:00,3.28222,3.28419,3.27292,3.28175,4890000.0
2008-07-09 07:16:00,3.28346,3.28633,3.27569,3.27996,6760000.0
2008-07-09 07:17:00,3.28196,3.284,3.27791,3.27889,5250000.0
2008-07-09 07:18:00,3.28207,3.28349,3.27377,3.28154,3380000.0
2008-07-09 07:19:00,3.27671,3.28252,3.27656,3.27963,5250000.0
2008-07-09 07:20:00,3.28365,3.28424,3.27912,3.28215,5260000.0
2008-07-09 07:21:00,3.28201,3.28201,3.27101,3.2762,4890000.0
2008-07-09 07:22:00,3.27749,3.28462,3.2772,3.28321,4500000.0
2008-07-09 07:23:00,3.28132,3.28385,3.27897,3.27979,4510000.0
2008-07-09 07:24:00,3.28122,3.2818,3.27616,3.28127,6750000.0
2008-07-09 07:25:00,3.28091,3.28091,3.27709,3.27899,3750000.0
2008-07-09 07:26:00,3.27765,3.28251,3.27251,3.27251,4510000.0
2008-07-09 07:27:00,3.27913,3.28408,3.27796,3.27796,5630000.0
2008-07-09 07:28:00,3.28105,3.28252,3.27211,3.27987,6760000.0
2008-07-09 07:29:00,3.27754,3.28295,3.27439,3.27982,4510000.0
2008-07-09 07:30:00,3.27514,3.28487,3.27376,3.27807,6380000.0
2008-07-09 07:31:00,3.28211,3.28616,3.27307,3.28308,7500000.0
2008-07-09 07:32:00,3.27831,3.28412,3.27698,3.28275,7130000.0
2008-07-09 07:33:00,3.27723,3.28168,3.27651,3.28155,6000000.0
2008-07-09 07:34:00,3.27642,3.28131,3.27229,3.27914,4510000.0
2008-07-09 07:35:00,3.27519,3.28526,3.27519,3.2792,7880000.0
2008-07-09 07:36:00,3.28166,3.28299,3.27508,3.27683,6760000.0
2008-07-09 07:37:00,3.27905,3.28711,3.27905,3.28363,8250000.0
2008-07-09 07:38:00,3.28188,3.28273,3.27711,3.28241,4500000.0
2008-07-09 07:39:00,3.27974,3.28419,3.27974,3.28399,4130000.0
2008-07-09 07:40:00,3.28214,3.28221,3.27256,3.27567,5260000.0
2008-07-09 07:41:00,3.27731,3.28203,3.27699,3.28055,6750000.0
2008-07-09 07:42:00,3.27612,3.28335,3.27612,3.27923,4130000.0
2008-07-09 07:43:00,3.27191,3.28241,3.27191,3.27791,4890000.0
2008-07-09 07:44:00,3.2811,3.28252,3.27598,3.28164,6750000.0
2008-07-09 07:45:00,3.28133,3.28332,3.27141,3.28181,11250000.0
2008-07-09 07:46:00,3.28008,3.28163,3.27601,3.28096,5260000.0
2008-07-09 07:47:00,3.28218,3.28246,3.27663,3.28246,7510000.0
2008-07-09 07:48:00,3.28194,3.2824,3.27673,3.27673,6010000.0
2008-07-09 07:49:00,3.28231,3.28231,3.28048,3.2821,3380000.0
2008-07-09 07:50:00,3.27611,3.2835,3.27303,3.28238,5250000.0
2008-07-09 07:51:00,3.28047,3.28194,3.27236,3.27824,4500000.0
2008-07-09 07:52:00,3.28247,3.28617,3.27634,3.27634,7510000.0
2008-07-09 07:53:00,3.28059,3.28241,3.27262,3.28094,9750000.0
2008-07-09 07:54:00,3.28295,3.28493,3.27316,3.28352,6770000.0
2008-07-09 07:55:00,3.27332,3.28401,3.27332,3.28358,7130000.0
2008-07-09 07:56:00,3.27874,3.28234,3.273,3.28234,6000000.0
2008-07-09 07:57:00,3.27812,3.28189,3.27444,3.28189,5630000.0
2008-07-09 07:58:00,3.27754,3.28356,3.27166,3.27611,6380000.0
2008-07-09 07:59:00,3.27246,3.28235,3.27246,3.28197,6010000.0
2008-07-09 08:00:00,3.28015,3.28372,3.27535,3.27535,4130000.0
2008-07-09 08:01:00,3.27542,3.28261,3.27542,3.28191,6750000.0
2008-07-09 08:02:00,3.27833,3.28526,3.27758,3.2847,5630000.0
2008-07-09 08:03:00,3.2792,3.28316,3.27895,3.283,6010000.0
2008-07-09 08:04:00,3.27942,3.28328,3.27753,3.28003,6760000.0
2008-07-09 08:05:00,3.27626,3.28228,3.27416,3.28228,3750000.0
2008-07-09 08:06:00,3.27637,3.28153,3.27205,3.28113,7510000.0
2008-07-09 08:07:00,3.28187,3.28338,3.27324,3.28151,6010000.0
2008-07-09 08:08:00,3.27657,3.28345,3.27657,3.28192,4500000.0
2008-07-09 08:09:00,3.27675,3.28108,3.27663,3.27663,4500000.0
2008-07-09 08:10:00,3.28403,3.28412,3.27244,3.28367,7500000.0
2008-07-09 08:11:00,3.2815,3.28476,3.28014,3.28229,7500000.0
2008-07-09 08:12:00,3.27964,3.28244,3.27296,3.27567,7140000.0
2008-07-09 08:13:00,3.27642,3.28406,3.27332,3.28271,4880000.0
2008-07-09 08:14:00,3.27709,3.28206,3.27304,3.2796,4880000.0
2008-07-09 08:15:00,3.2846,3.2846,3.27562,3.28282,3380000.0
2008-07-09 08:16:00,3.27791,3.28484,3.27791,3.28382,6380000.0
2008-07-09 08:17:00,3.28161,3.2824,3.27206,3.28183,7880000.0
2008-07-09 08:18:00,3.28074,3.28498,3.27684,3.28423,7130000.0
2008-07-09 08:19:00,3.28252,3.28343,3.27913,3.28238,7130000.0
2008-07-09 08:20:00,3.28363,3.28506,3.27431,3.28506,3380000.0
2008-07-09 08:21:00,3.28496,3.28496,3.27835,3.27985,4130000.0
2008-07-09 08:22:00,3.27861,3.28411,3.27299,3.27299,8630000.0
2008-07-09 08:23:00,3.27681,3.28258,3.27681,3.28258,3750000.0
2008-07-09 08:24:00,3.28223,3.28236,3.28223,3.28236,1500000.0
2008-07-09 08:25:00,3.28302,3.28409,3.28002,3.28002,6380000.0
2008-07-09 08:26:00,3.28221,3.28489,3.27846,3.27846,6000000.0
2008-07-09 08:27:00,3.2828,3.28302,3.27445,3.28057,7510000.0
2008-07-09 08:28:00,3.28029,3.28277,3.27078,3.28038,4880000.0
2008-07-09 08:29:00,3.27637,3.28248,3.27318,3.27878,4880000.0
2008-07-09 08:30:00,3.27828,3.28393,3.27404,3.27821,4140000.0
2008-07-09 08:31:00,3.28071,3.28246,3.27621,3.27905,6760000.0
2008-07-09 08:32:00,3.27711,3.28738,3.27613,3.28459,7880000.0
2008-07-09 08:33:00,3.28043,3.28464,3.27542,3.28357,6380000.0
2008-07-09 08:34:00,3.27763,3.28164,3.27605,3.27605,4500000.0
2008-07-09 08:35:00,3.27607,3.28419,3.27607,3.28229,5630000.0
2008-07-09 08:36:00,3.26996,3.27933,3.26992,3.27933,6010000.0
2008-07-09 08:37:00,3.27657,3.28699,3.27558,3.28372,6010000.0
2008-07-09 08:38:00,3.27987,3.28423,3.27628,3.27628,4130000.0
2008-07-09 08:39:00,3.27884,3.28374,3.27321,3.28237,6380000.0
2008-07-09 08:40:00,3.27762,3.28259,3.2709,3.2804,12750000.0
2008-07-09 08:41:00,3.28136,3.2841,3.27744,3.27744,3380000.0
2008-07-09 08:42:00,3.28186,3.28381,3.27408,3.28143,5250000.0
2008-07-09 08:43:00,3.27177,3.28024,3.27177,3.27699,4880000.0
2008-07-09 08:44:00,3.27126,3.28698,3.27126,3.2809,10520000.0
2008-07-09 08:45:00,3.28384,3.28384,3.28119,3.28213,6010000.0
2008-07-09 08:46:00,3.28174,3.28174,3.27549,3.27549,4130000.0
2008-07-09 08:47:00,3.28241,3.28279,3.27313,3.27814,6020000.0
2008-07-09 08:48:00,3.27218,3.28478,3.27218,3.28,11630000.0
2008-07-09 08:49:00,3.27149,3.28403,3.27149,3.28386,3750000.0
2008-07-09 08:50:00,3.28321,3.28461,3.27393,3.27592,5630000.0
2008-07-09 08:51:00,3.27657,3.2817,3.27249,3.27893,4880000.0
2008-07-09 08:52:00,3.27715,3.28351,3.27513,3.27513,6000000.0
2008-07-09 08:53:00,3.28165,3.28346,3.27198,3.28346,5250000.0
2008-07-09 08:54:00,3.28008,3.28576,3.28008,3.28034,6390000.0
2008-07-09 08:55:00,3.28289,3.28662,3.27927,3.28569,6020000.0
2008-07-09 08:56:00,3.28556,3.2875,3.28096,3.28188,7880000.0
2008-07-09 08:57:00,3.27986,3.28406,3.27286,3.27945,10880000.0
2008-07-09 08:58:00,3.28088,3.28684,3.28071,3.28524,4520000.0
2008-07-09 08:59:00,3.27635,3.2854,3.27602,3.2854,7130000.0
2008-07-09 09:00:00,3.28518,3.28518,3.27687,3.28199,13510000.0
2008-07-09 09:01:00,3.2811,3.2852,3.27572,3.28334,6750000.0
2008-07-09 09:02:00,3.28218,3.28753,3.28069,3.28069,7130000.0
2008-07-09 09:03:00,3.28064,3.28593,3.28064,3.28228,5630000.0
2008-07-09 09:04:00,3.2777,3.28828,3.2777,3.28759,7130000.0
2008-07-09 09:05:00,3.28143,3.28655,3.28079,3.28631,5250000.0
2008-07-09 09:06:00,3.28642,3.28664,3.2772,3.2772,4510000.0
2008-07-09 09:07:00,3.28623,3.28644,3.28542,3.28644,4510000.0
2008-07-09 09:08:00,3.28472,3.28805,3.28276,3.28276,5250000.0
2008-07-09 09:09:00,3.28311,3.28751,3.27872,3.28525,9010000.0
2008-07-09 09:10:00,3.28445,3.28977,3.28445,3.28898,5250000.0
2008-07-09 09:11:00,3.28928,3.28988,3.28327,3.28791,4880000.0
2008-07-09 09:12:00,3.28605,3.29082,3.28533,3.28533,4130000.0
2008-07-09 09:13:00,3.28792,3.28975,3.2848,3.28778,4880000.0
2008-07-09 09:14:00,3.28928,3.29012,3.28478,3.28952,5250000.0
2008-07-09 09:15:00,3.28681,3.29034,3.28467,3.28467,5630000.0
2008-07-09 09:16:00,3.28196,3.28927,3.27981,3.27981,7130000.0
2008-07-09 09:17:00,3.28921,3.28953,3.28233,3.28602,7510000.0
2008-07-09 09:18:00,3.28608,3.28958,3.28468,3.28468,5250000.0
2008-07-09 09:19:00,3.28401,3.28726,3.27661,3.28326,7880000.0
2008-07-09 09:20:00,3.28477,3.29091,3.28081,3.28441,6390000.0
2008-07-09 09:21:00,3.28818,3.28848,3.27616,3.28848,6760000.0
2008-07-09 09:22:00,3.28575,3.28825,3.28285,3.28406,8250000.0
2008-07-09 09:23:00,3.28863,3.28905,3.27955,3.28634,7500000.0
2008-07-09 09:24:00,3.27957,3.28909,3.27957,3.28752,5630000.0
2008-07-09 09:25:00,3.28378,3.28825,3.27866,3.28327,7130000.0
2008-07-09 09:26:00,3.28487,3.28965,3.27893,3.28739,7500000.0
2008-07-09 09:27:00,3.28854,3.28854,3.27605,3.27605,7880000.0
2008-07-09 09:28:00,3.28807,3.2883,3.28062,3.2883,6000000.0
2008-07-09 09:29:00,3.28654,3.28863,3.28475,3.28811,6000000.0
2008-07-09 09:30:00,3.28763,3.29005,3.27883,3.28871,6000000.0
2008-07-09 09:31:00,3.28922,3.28922,3.28151,3.28359,7130000.0
2008-07-09 09:32:00,3.28668,3.28765,3.27734,3.28765,6000000.0
2008-07-09 09:33:00,3.28905,3.2903,3.28165,3.28981,6760000.0
2008-07-09 09:34:00,3.28813,3.29134,3.28197,3.28832,5630000.0
2008-07-09 09:35:00,3.28727,3.28858,3.28285,3.28652,7890000.0
2008-07-09 09:36:00,3.28339,3.28915,3.28339,3.28915,5250000.0
2008-07-09 09:37:00,3.28922,3.29054,3.28185,3.28888,6390000.0
2008-07-09 09:38:00,3.28199,3.28761,3.27733,3.28448,6010000.0
2008-07-09 09:39:00,3.28873,3.28873,3.28191,3.28517,5630000.0
2008-07-09 09:40:00,3.28755,3.28929,3.28363,3.28925,5630000.0
2008-07-09 09:41:00,3.28276,3.28945,3.28139,3.28944,8630000.0
2008-07-09 09:42:00,3.27662,3.28838,3.2755,3.28741,6380000.0
2008-07-09 09:43:00,3.28429,3.28994,3.28065,3.28065,4510000.0
2008-07-09 09:44:00,3.28735,3.29082,3.28479,3.29082,8630000.0
2008-07-09 09:45:00,3.27878,3.28706,3.27768,3.28614,5260000.0
2008-07-09 09:46:00,3.28654,3.28927,3.27932,3.28353,7510000.0
2008-07-09 09:47:00,3.28437,3.29013,3.27998,3.28441,7140000.0
2008-07-09 09:48:00,3.28403,3.28829,3.27888,3.27888,6380000.0
2008-07-09 09:49:00,3.28429,3.2892,3.28429,3.2892,4510000.0
2008-07-09 09:50:00,3.28444,3.28967,3.282,3.28967,4510000.0
2008-07-09 09:51:00,3.28921,3.28921,3.28253,3.28316,5630000.0
2008-07-09 09:52:00,3.28511,3.29021,3.28412,3.28412,7500000.0
2008-07-09 09:53:00,3.28707,3.28707,3.27678,3.28248,4880000.0
2008-07-09 09:54:00,3.28614,3.2883,3.27544,3.28716,8630000.0
2008-07-09 09:55:00,3.2886,3.28961,3.28045,3.2877,7130000.0
2008-07-09 09:56:00,3.28581,3.28795,3.27916,3.28353,6000000.0
2008-07-09 09:57:00,3.28313,3.28604,3.27663,3.27663,5630000.0
2008-07-09 09:58:00,3.286,3.28781,3.27758,3.27758,6760000.0
2008-07-09 09:59:00,3.28546,3.28667,3.28144,3.28662,7880000.0
2008-07-09 10:00:00,3.2864,3.2864,3.28167,3.28487,5250000.0
2008-07-09 10:01:00,3.28499,3.28633,3.27627,3.28633,5250000.0
2008-07-09 10:02:00,3.28187,3.28595,3.27628,3.28094,5260000.0
2008-07-09 10:03:00,3.2839,3.28642,3.2769,3.28425,7140000.0
2008-07-09 10:04:00,3.28025,3.28576,3.28025,3.28576,6760000.0
2008-07-09 10:05:00,3.28528,3.28697,3.2762,3.28616,6760000.0
2008-07-09 10:06:00,3.28022,3.28932,3.27841,3.28814,5630000.0
2008-07-09 10:07:00,3.28242,3.2868,3.27543,3.28662,4880000.0
2008-07-09 10:08:00,3.28673,3.28732,3.27682,3.27682,5630000.0
2008-07-09 10:09:00,3.28606,3.2872,3.27569,3.28592,4880000.0
2008-07-09 10:10:00,3.28686,3.28686,3.27367,3.28466,6760000.0
2008-07-09 10:11:00,3.2848,3.28581,3.27494,3.28291,7880000.0
2008-07-09 10:12:00,3.28348,3.28753,3.27952,3.2827,6000000.0
2008-07-09 10:13:00,3.28611,3.28633,3.27788,3.28633,7130000.0
2008-07-09 10:14:00,3.28655,3.2872,3.28125,3.28378,9750000.0
2008-07-09 10:15:00,3.28248,3.28696,3.28248,3.2827,6380000.0
2008-07-09 10:16:00,3.28363,3.2901,3.2831,3.28834,6010000.0
2008-07-09 10:17:00,3.28827,3.28836,3.27883,3.28426,7140000.0
2008-07-09 10:18:00,3.28844,3.28844,3.27818,3.28537,10880000.0
2008-07-09 10:19:00,3.28732,3.28816,3.28383,3.28383,4890000.0
2008-07-09 10:20:00,3.28003,3.28712,3.27769,3.28693,6760000.0
2008-07-09 10:21:00,3.28204,3.28648,3.27704,3.28599,8250000.0
2008-07-09 10:22:00,3.28637,3.28683,3.27803,3.27803,6010000.0
2008-07-09 10:23:00,3.2818,3.28703,3.2815,3.28587,7880000.0
2008-07-09 10:24:00,3.28488,3.28625,3.27963,3.28082,5260000.0
2008-07-09 10:25:00,3.27727,3.28556,3.27547,3.28505,6750000.0
2008-07-09 10:26:00,3.28328,3.28509,3.27539,3.28509,7880000.0
2008-07-09 10:27:00,3.27928,3.28521,3.27928,3.28104,3380000.0
2008-07-09 10:28:00,3.28144,3.28536,3.27892,3.28364,3380000.0
2008-07-09 10:29:00,3.28039,3.28536,3.27598,3.28478,7880000.0
2008-07-09 10:30:00,3.27857,3.28628,3.27834,3.27834,5630000.0
2008-07-09 10:31:00,3.28353,3.284,3.27462,3.27903,6380000.0
2008-07-09 10:32:00,3.27992,3.28462,3.27756,3.27756,7890000.0
2008-07-09 10:33:00,3.28177,3.28277,3.27478,3.28275,6770000.0
2008-07-09 10:34:00,3.27779,3.28361,3.27586,3.28023,4880000.0
2008-07-09 10:35:00,3.27875,3.28392,3.27875,3.28322,5630000.0
2008-07-09 10:36:00,3.27837,3.28094,3.27332,3.27797,3760000.0
2008-07-09 10:37:00,3.27992,3.28384,3.27423,3.28212,5630000.0
2008-07-09 10:38:00,3.27845,3.28151,3.27681,3.27681,3380000.0
2008-07-09 10:39:00,3.28129,3.28508,3.27466,3.27863,7510000.0
2008-07-09 10:40:00,3.27811,3.28831,3.27608,3.27926,13880000.0
2008-07-09 10:41:00,3.2792,3.28328,3.27448,3.27448,4130000.0
2008-07-09 10:42:00,3.27706,3.28166,3.27549,3.27549,5630000.0
2008-07-09 10:43:00,3.28235,3.28235,3.27747,3.28137,7880000.0
2008-07-09 10:44:00,3.27704,3.28231,3.27636,3.27922,5640000.0
2008-07-09 10:45:00,3.28138,3.28196,3.27234,3.27723,7500000.0
2008-07-09 10:46:00,3.28064,3.28147,3.27258,3.27258,6000000.0
2008-07-09 10:47:00,3.27887,3.28132,3.2703,3.2703,8250000.0
2008-07-09 10:48:00,3.28096,3.28096,3.27318,3.27733,5630000.0
2008-07-09 10:49:00,3.28009,3.28062,3.275,3.275,4880000.0
2008-07-09 10:50:00,3.28051,3.28397,3.27265,3.28044,7130000.0
2008-07-09 10:51:00,3.28061,3.28153,3.27446,3.2774,6380000.0
2008-07-09 10:52:00,3.27897,3.28124,3.27795,3.2804,6750000.0
2008-07-09 10:53:00,3.27138,3.28109,3.27138,3.27699,8260000.0
2008-07-09 10:54:00,3.27771,3.28251,3.2732,3.27712,6760000.0
2008-07-09 10:55:00,3.28046,3.2815,3.27644,3.27644,5250000.0
2008-07-09 10:56:00,3.27942,3.2812,3.27151,3.27416,4130000.0
2008-07-09 10:57:00,3.27936,3.28004,3.27348,3.27612,6010000.0
2008-07-09 10:58:00,3.27971,3.27971,3.27501,3.27954,4880000.0
2008-07-09 10:59:00,3.27859,3.27922,3.26848,3.27922,6750000.0
2008-07-09 11:00:00,3.27799,3.27896,3.26818,3.27692,14260000.0
2008-07-09 11:01:00,3.27999,3.27999,3.27253,3.27925,6750000.0
2008-07-09 11:02:00,3.27885,3.28053,3.2689,3.27955,8270000.0
2008-07-09 11:03:00,3.28004,3.28025,3.27042,3.27835,7500000.0
2008-07-09 11:04:00,3.27934,3.27934,3.27208,3.27437,7500000.0
2008-07-09 11:05:00,3.27969,3.27992,3.27111,3.27318,8250000.0
2008-07-09 11:06:00,3.27551,3.27812,3.26695,3.27771,4890000.0
2008-07-09 11:07:00,3.27204,3.2824,3.27204,3.27411,6380000.0
2008-07-09 11:08:00,3.27971,3.27997,3.27032,3.27861,6750000.0
2008-07-09 11:09:00,3.27438,3.28006,3.27008,3.2798,4880000.0
2008-07-09 11:10:00,3.27485,3.28028,3.27008,3.27714,6750000.0
2008-07-09 11:11:00,3.27905,3.27986,3.27492,3.27954,4140000.0
2008-07-09 11:12:00,3.27812,3.27985,3.27597,3.27597,8250000.0
2008-07-09 11:13:00,3.27558,3.27911,3.27287,3.27855,6000000.0
2008-07-09 11:14:00,3.27683,3.28119,3.26984,3.27896,11640000.0
2008-07-09 11:15:00,3.27908,3.27908,3.27149,3.27149,3760000.0
2008-07-09 11:16:00,3.26865,3.2802,3.26865,3.27433,7880000.0
2008-07-09 11:17:00,3.27431,3.27793,3.2725,3.27684,5250000.0
2008-07-09 11:18:00,3.27655,3.27777,3.26729,3.27603,5250000.0
2008-07-09 11:19:00,3.27793,3.27793,3.26975,3.2769,6390000.0
2008-07-09 11:20:00,3.27762,3.27859,3.2683,3.26853,5260000.0
2008-07-09 11:21:00,3.27643,3.27806,3.27388,3.27696,5260000.0
2008-07-09 11:22:00,3.27631,3.27869,3.27314,3.27869,7140000.0
2008-07-09 11:23:00,3.27812,3.27852,3.27141,3.27616,4880000.0
2008-07-09 11:24:00,3.27848,3.27925,3.27356,3.27827,5630000.0
2008-07-09 11:25:00,3.27867,3.279,3.27403,3.27705,4880000.0
2008-07-09 11:26:00,3.27248,3.27731,3.27248,3.27707,5250000.0
2008-07-09 11:27:00,3.27181,3.27555,3.26891,3.27344,7130000.0
2008-07-09 11:28:00,3.26551,3.27523,3.26551,3.27385,5630000.0
2008-07-09 11:29:00,3.26784,3.27566,3.26784,3.27029,11260000.0
2008-07-09 11:30:00,3.27431,3.27431,3.26884,3.26966,6760000.0
2008-07-09 11:31:00,3.26562,3.27717,3.26562,3.27015,4880000.0
2008-07-09 11:32:00,3.27266,3.27428,3.26575,3.26908,4880000.0
2008-07-09 11:33:00,3.27187,3.27236,3.26258,3.26258,7500000.0
2008-07-09 11:34:00,3.26625,3.27198,3.25996,3.26229,7510000.0
2008-07-09 11:35:00,3.26745,3.27052,3.25888,3.2633,4880000.0
2008-07-09 11:36:00,3.26284,3.27103,3.26284,3.2659,5260000.0
2008-07-09 11:37:00,3.26961,3.26961,3.26128,3.26347,6000000.0
2008-07-09 11:38:00,3.27159,3.27198,3.26683,3.271,6380000.0
2008-07-09 11:39:00,3.26902,3.27077,3.26124,3.27003,7130000.0
2008-07-09 11:40:00,3.26447,3.2733,3.26229,3.27201,6760000.0
2008-07-09 11:41:00,3.26919,3.27111,3.26919,3.27016,5250000.0
2008-07-09 11:42:00,3.27183,3.2724,3.26906,3.27163,6000000.0
2008-07-09 11:43:00,3.27003,3.27229,3.26335,3.27229,4510000.0
2008-07-09 11:44:00,3.27221,3.27268,3.26386,3.27169,9380000.0
2008-07-09 11:45:00,3.26453,3.27385,3.26266,3.27045,6000000.0
2008-07-09 11:46:00,3.26579,3.27185,3.26438,3.271,7510000.0
2008-07-09 11:47:00,3.26632,3.27246,3.26517,3.27246,5630000.0
2008-07-09 11:48:00,3.26967,3.27123,3.26115,3.27038,11250000.0
2008-07-09 11:49:00,3.27048,3.27142,3.26397,3.27142,6760000.0
2008-07-09 11:50:00,3.26896,3.26929,3.25966,3.25966,4510000.0
2008-07-09 11:51:00,3.26889,3.26974,3.26508,3.26796,5630000.0
2008-07-09 11:52:00,3.26941,3.26941,3.26272,3.26341,5250000.0
2008-07-09 11:53:00,3.26321,3.26813,3.25922,3.25922,7510000.0
2008-07-09 11:54:00,3.26725,3.27022,3.26437,3.26875,4880000.0
2008-07-09 11:55:00,3.26677,3.2711,3.26341,3.26796,5260000.0
2008-07-09 11:56:00,3.26576,3.27067,3.26439,3.26621,5250000.0
2008-07-09 11:57:00,3.26637,3.27061,3.2607,3.26572,5630000.0
2008-07-09 11:58:00,3.26398,3.27053,3.26398,3.27011,6000000.0
2008-07-09 11:59:00,3.26656,3.27061,3.26382,3.27054,8260000.0
2008-07-09 12:00:00,3.26671,3.27162,3.26655,3.27162,5250000.0
2008-07-09 12:01:00,3.26663,3.27081,3.26118,3.26719,7140000.0
2008-07-09 12:02:00,3.26671,3.27152,3.2656,3.27012,6000000.0
2008-07-09 12:03:00,3.27162,3.27162,3.2671,3.26918,4880000.0
2008-07-09 12:04:00,3.26738,3.27052,3.26601,3.26933,5260000.0
2008-07-09 12:05:00,3.27106,3.27118,3.26895,3.2693,6010000.0
2008-07-09 12:06:00,3.2709,3.27185,3.26357,3.27111,8250000.0
2008-07-09 12:07:00,3.26935,3.27269,3.26429,3.27269,4520000.0
2008-07-09 12:08:00,3.26853,3.27058,3.26462,3.26462,6760000.0
2008-07-09 12:09:00,3.27046,3.27046,3.25714,3.26333,7500000.0
2008-07-09 12:10:00,3.27129,3.2719,3.26056,3.2719,13510000.0
2008-07-09 12:11:00,3.27167,3.27223,3.26105,3.26105,4880000.0
2008-07-09 12:12:00,3.26608,3.27232,3.26,3.26661,6000000.0
2008-07-09 12:13:00,3.26667,3.27268,3.2659,3.27071,7510000.0
2008-07-09 12:14:00,3.26845,3.2726,3.2659,3.27198,7500000.0
2008-07-09 12:15:00,3.2717,3.2717,3.26536,3.27168,6760000.0
2008-07-09 12:16:00,3.26922,3.26991,3.26439,3.26755,6760000.0
2008-07-09 12:17:00,3.26651,3.27253,3.25985,3.27221,10900000.0
2008-07-09 12:18:00,3.2696,3.27209,3.26542,3.2692,13530000.0
2008-07-09 12:19:00,3.26437,3.27414,3.26053,3.26612,5630000.0
2008-07-09 12:20:00,3.27207,3.27266,3.26573,3.27058,7890000.0
2008-07-09 12:21:00,3.27127,3.2724,3.26612,3.26612,7880000.0
2008-07-09 12:22:00,3.26481,3.27039,3.26481,3.26702,6770000.0
2008-07-09 12:23:00,3.26795,3.27232,3.26576,3.27042,6380000.0
2008-07-09 12:24:00,3.26827,3.27075,3.26181,3.27075,5630000.0
2008-07-09 12:25:00,3.266,3.27013,3.26468,3.26935,5250000.0
2008-07-09 12:26:00,3.27141,3.27161,3.26115,3.26688,9390000.0
2008-07-09 12:27:00,3.27072,3.27369,3.26648,3.27113,9750000.0
2008-07-09 12:28:00,3.26947,3.26999,3.26389,3.26999,7880000.0
2008-07-09 12:29:00,3.26622,3.26987,3.26429,3.26973,5630000.0
2008-07-09 12:30:00,3.27059,3.27063,3.26283,3.27051,14640000.0
2008-07-09 12:31:00,3.27036,3.27186,3.26083,3.26479,7880000.0
2008-07-09 12:32:00,3.26595,3.2688,3.26279,3.26631,5250000.0
2008-07-09 12:33:00,3.26236,3.26964,3.25782,3.26577,5630000.0
2008-07-09 12:34:00,3.26381,3.27034,3.26381,3.27,4890000.0
2008-07-09 12:35:00,3.26857,3.27047,3.25994,3.26448,8260000.0
2008-07-09 12:36:00,3.26598,3.26929,3.25952,3.26763,10880000.0
2008-07-09 12:37:00,3.26831,3.2686,3.2624,3.2624,7510000.0
2008-07-09 12:38:00,3.26312,3.26677,3.26127,3.26202,7500000.0
2008-07-09 12:39:00,3.26488,3.26488,3.25813,3.26299,6760000.0
2008-07-09 12:40:00,3.26097,3.26506,3.25448,3.26358,4890000.0
2008-07-09 12:41:00,3.25816,3.26233,3.25493,3.25536,11260000.0
2008-07-09 12:42:00,3.2542,3.26141,3.24988,3.26135,9750000.0
2008-07-09 12:43:00,3.26221,3.26321,3.25277,3.26321,6380000.0
2008-07-09 12:44:00,3.26388,3.26388,3.25304,3.26309,12380000.0
2008-07-09 12:45:00,3.26048,3.26048,3.24947,3.25281,5630000.0
2008-07-09 12:46:00,3.25812,3.26142,3.2524,3.2524,7890000.0
2008-07-09 12:47:00,3.26113,3.26113,3.25002,3.25905,8630000.0
2008-07-09 12:48:00,3.26059,3.26059,3.25385,3.25875,4510000.0
2008-07-09 12:49:00,3.26022,3.26072,3.25127,3.26072,6760000.0
2008-07-09 12:50:00,3.2584,3.26287,3.25396,3.26213,7880000.0
2008-07-09 12:51:00,3.26146,3.26372,3.25597,3.25873,7880000.0
2008-07-09 12:52:00,3.25529,3.26241,3.25438,3.26198,8260000.0
2008-07-09 12:53:00,3.26156,3.26156,3.2504,3.25816,6750000.0
2008-07-09 12:54:00,3.25791,3.26167,3.25328,3.25549,7510000.0
2008-07-09 12:55:00,3.25552,3.26057,3.25334,3.26057,9010000.0
2008-07-09 12:56:00,3.26104,3.26521,3.25425,3.25851,7880000.0
2008-07-09 12:57:00,3.26023,3.26037,3.25153,3.26037,6380000.0
2008-07-09 12:58:00,3.26061,3.26158,3.25188,3.26101,12010000.0
2008-07-09 12:59:00,3.25917,3.26016,3.24847,3.2601,15000000.0
2008-07-09 13:00:00,3.26072,3.26134,3.25536,3.26045,7510000.0
2008-07-09 13:01:00,3.25922,3.25922,3.2513,3.25403,15020000.0
2008-07-09 13:02:00,3.25657,3.26046,3.25051,3.2561,13890000.0
2008-07-09 13:03:00,3.25611,3.26033,3.24863,3.26033,8260000.0
2008-07-09 13:04:00,3.26121,3.26121,3.25083,3.2572,5630000.0
2008-07-09 13:05:00,3.26104,3.26104,3.25145,3.25427,9000000.0
2008-07-09 13:06:00,3.26072,3.26072,3.25492,3.25956,11630000.0
2008-07-09 13:07:00,3.25768,3.26101,3.25503,3.25605,7880000.0
2008-07-09 13:08:00,3.26003,3.26003,3.25071,3.2588,4500000.0
2008-07-09 13:09:00,3.26068,3.26068,3.25,3.26052,9750000.0
2008-07-09 13:10:00,3.25772,3.26067,3.25056,3.25056,7880000.0
2008-07-09 13:11:00,3.26034,3.26156,3.25442,3.26032,4500000.0
2008-07-09 13:12:00,3.25056,3.26041,3.25056,3.25888,4880000.0
2008-07-09 13:13:00,3.25752,3.26012,3.25283,3.25953,7510000.0
2008-07-09 13:14:00,3.26192,3.26223,3.2569,3.25944,9760000.0
2008-07-09 13:15:00,3.26129,3.26335,3.25839,3.26177,8630000.0
2008-07-09 13:16:00,3.25739,3.26303,3.2539,3.26281,6000000.0
2008-07-09 13:17:00,3.26345,3.26401,3.25731,3.25851,6390000.0
2008-07-09 13:18:00,3.26341,3.26341,3.2581,3.26206,6750000.0
2008-07-09 13:19:00,3.26269,3.26269,3.25454,3.25762,6760000.0
2008-07-09 13:20:00,3.26353,3.26387,3.25335,3.26098,7510000.0
2008-07-09 13:21:00,3.2572,3.26524,3.2572,3.26197,3380000.0
2008-07-09 13:22:00,3.26319,3.26451,3.25789,3.25873,9010000.0
2008-07-09 13:23:00,3.25711,3.26408,3.25657,3.26408,6010000.0
2008-07-09 13:24:00,3.264,3.26586,3.25649,3.26098,6760000.0
2008-07-09 13:25:00,3.26259,3.2639,3.25514,3.25855,10140000.0
2008-07-09 13:26:00,3.2543,3.26594,3.2543,3.26207,7890000.0
2008-07-09 13:27:00,3.2646,3.2646,3.25343,3.25343,5260000.0
2008-07-09 13:28:00,3.26532,3.26532,3.25542,3.26218,6020000.0
2008-07-09 13:29:00,3.25939,3.26604,3.25684,3.25996,13510000.0
2008-07-09 13:30:00,3.25993,3.26443,3.2596,3.26242,7130000.0
2008-07-09 13:31:00,3.25536,3.26478,3.25536,3.26367,7880000.0
2008-07-09 13:32:00,3.2629,3.26609,3.25539,3.26459,11640000.0
2008-07-09 13:33:00,3.25844,3.26452,3.25245,3.25924,9010000.0
2008-07-09 13:34:00,3.26147,3.26556,3.26062,3.26236,5250000.0
2008-07-09 13:35:00,3.26169,3.26509,3.25978,3.26078,5260000.0
2008-07-09 13:36:00,3.26109,3.26564,3.25646,3.26564,7520000.0
2008-07-09 13:37:00,3.26437,3.26512,3.25437,3.26342,6390000.0
2008-07-09 13:38:00,3.26108,3.26517,3.25494,3.26463,9750000.0
2008-07-09 13:39:00,3.26485,3.26485,3.25453,3.26314,7510000.0
2008-07-09 13:40:00,3.25984,3.26224,3.2508,3.25901,5260000.0
2008-07-09 13:41:00,3.26308,3.26364,3.25378,3.2596,5630000.0
2008-07-09 13:42:00,3.25573,3.26532,3.25565,3.26396,6010000.0
2008-07-09 13:43:00,3.26054,3.26605,3.26054,3.26543,4890000.0
2008-07-09 13:44:00,3.26474,3.2659,3.25616,3.26096,9020000.0
2008-07-09 13:45:00,3.26433,3.26433,3.25609,3.25941,8260000.0
2008-07-09 13:46:00,3.26653,3.26841,3.25824,3.2598,10500000.0
2008-07-09 13:47:00,3.25961,3.26506,3.25338,3.26297,9000000.0
2008-07-09 13:48:00,3.25953,3.26538,3.25953,3.26477,5250000.0
2008-07-09 13:49:00,3.26709,3.26768,3.26282,3.2656,6750000.0
2008-07-09 13:50:00,3.26671,3.26886,3.25725,3.26729,12000000.0
2008-07-09 13:51:00,3.26572,3.26646,3.2608,3.26532,4880000.0
2008-07-09 13:52:00,3.26578,3.26578,3.26116,3.26528,5250000.0
2008-07-09 13:53:00,3.25635,3.26563,3.25635,3.26517,5250000.0
2008-07-09 13:54:00,3.25837,3.26709,3.25718,3.25718,6760000.0
2008-07-09 13:55:00,3.26192,3.26857,3.25753,3.26689,13510000.0
2008-07-09 13:56:00,3.26529,3.26637,3.26003,3.26637,8640000.0
2008-07-09 13:57:00,3.2592,3.26615,3.2592,3.26374,7130000.0
2008-07-09 13:58:00,3.26673,3.26829,3.26115,3.26698,5260000.0
2008-07-09 13:59:00,3.26502,3.2686,3.26292,3.26292,8260000.0
2008-07-09 14:00:00,3.26662,3.26804,3.25962,3.26201,6760000.0
2008-07-09 14:01:00,3.26584,3.26669,3.26071,3.26629,6770000.0
2008-07-09 14:02:00,3.26831,3.26831,3.26184,3.26305,7130000.0
2008-07-09 14:03:00,3.26643,3.26797,3.26053,3.26085,9380000.0
2008-07-09 14:04:00,3.26572,3.26821,3.26188,3.26685,6380000.0
2008-07-09 14:05:00,3.26863,3.26881,3.25873,3.26324,7130000.0
2008-07-09 14:06:00,3.26008,3.26567,3.25661,3.26203,8270000.0
2008-07-09 14:07:00,3.26883,3.26883,3.26093,3.26147,7500000.0
2008-07-09 14:08:00,3.2683,3.26865,3.2613,3.26373,11630000.0
2008-07-09 14:09:00,3.26197,3.26693,3.25832,3.26669,7130000.0
2008-07-09 14:10:00,3.25873,3.26606,3.25609,3.26606,6380000.0
2008-07-09 14:11:00,3.2671,3.2709,3.26124,3.26773,7500000.0
2008-07-09 14:12:00,3.26293,3.26699,3.26032,3.26521,4500000.0
2008-07-09 14:13:00,3.26204,3.26669,3.26082,3.265,5630000.0
2008-07-09 14:14:00,3.26708,3.27077,3.25937,3.25937,7130000.0
2008-07-09 14:15:00,3.2668,3.26719,3.2614,3.26514,10130000.0
2008-07-09 14:16:00,3.26228,3.26719,3.25816,3.26415,8260000.0
2008-07-09 14:17:00,3.26549,3.26655,3.25564,3.26655,8640000.0
2008-07-09 14:18:00,3.26304,3.26608,3.25812,3.26504,6010000.0
2008-07-09 14:19:00,3.26547,3.26764,3.25745,3.26565,7130000.0
2008-07-09 14:20:00,3.25871,3.26736,3.25829,3.25829,4140000.0
2008-07-09 14:21:00,3.2678,3.26856,3.26145,3.26665,8260000.0
2008-07-09 14:22:00,3.2674,3.26828,3.26227,3.26761,4880000.0
2008-07-09 14:23:00,3.26201,3.26736,3.26201,3.26254,8630000.0
2008-07-09 14:24:00,3.26212,3.26699,3.25596,3.26536,9760000.0
2008-07-09 14:25:00,3.26388,3.26569,3.25576,3.26022,9780000.0
2008-07-09 14:26:00,3.26725,3.2687,3.25704,3.26591,7880000.0
2008-07-09 14:27:00,3.26651,3.26651,3.26195,3.26638,4880000.0
2008-07-09 14:28:00,3.26577,3.26577,3.26146,3.26259,8640000.0
2008-07-09 14:29:00,3.25616,3.26519,3.256,3.26096,7890000.0
2008-07-09 14:30:00,3.26574,3.26652,3.25903,3.26539,8630000.0
2008-07-09 14:31:00,3.26284,3.26494,3.25703,3.25927,7130000.0
2008-07-09 14:32:00,3.258,3.27073,3.258,3.26704,7890000.0
2008-07-09 14:33:00,3.25926,3.26793,3.25926,3.26494,6390000.0
2008-07-09 14:34:00,3.26288,3.26536,3.26059,3.26395,5250000.0
2008-07-09 14:35:00,3.26453,3.26513,3.25571,3.26513,6010000.0
2008-07-09 14:36:00,3.26309,3.26453,3.26055,3.2628,4510000.0
2008-07-09 14:37:00,3.25747,3.26442,3.25704,3.26331,9760000.0
2008-07-09 14:38:00,3.25599,3.2644,3.25564,3.26074,10140000.0
2008-07-09 14:39:00,3.26041,3.26527,3.26033,3.2647,5640000.0
2008-07-09 14:40:00,3.26084,3.26576,3.26042,3.262,5630000.0
2008-07-09 14:41:00,3.26158,3.26691,3.25632,3.26273,6380000.0
2008-07-09 14:42:00,3.26567,3.26648,3.25549,3.26201,7510000.0
2008-07-09 14:43:00,3.26386,3.2662,3.25871,3.26496,6390000.0
2008-07-09 14:44:00,3.26494,3.26608,3.25525,3.26352,8270000.0
2008-07-09 14:45:00,3.26373,3.26536,3.25246,3.26536,7140000.0
2008-07-09 14:46:00,3.25987,3.26449,3.259,3.26255,6380000.0
2008-07-09 14:47:00,3.25917,3.26454,3.25475,3.26115,7510000.0
2008-07-09 14:48:00,3.26499,3.26499,3.25856,3.26126,4510000.0
2008-07-09 14:49:00,3.25929,3.26451,3.25912,3.26451,6000000.0
2008-07-09 14:50:00,3.25819,3.2636,3.25819,3.26359,10130000.0
2008-07-09 14:51:00,3.25662,3.26141,3.25662,3.25679,6000000.0
2008-07-09 14:52:00,3.2617,3.26437,3.25353,3.25353,5630000.0
2008-07-09 14:53:00,3.2542,3.26313,3.2542,3.2595,5260000.0
2008-07-09 14:54:00,3.25668,3.26394,3.25668,3.26279,7880000.0
2008-07-09 14:55:00,3.25873,3.26411,3.25642,3.2575,7130000.0
2008-07-09 14:56:00,3.26419,3.26534,3.26002,3.26042,6010000.0
2008-07-09 14:57:00,3.25752,3.26472,3.25752,3.26261,5250000.0
2008-07-09 14:58:00,3.25691,3.26652,3.25672,3.26642,9390000.0
2008-07-09 14:59:00,3.2627,3.26466,3.25429,3.25593,12760000.0
2008-07-09 15:00:00,3.26178,3.26831,3.26164,3.26192,10510000.0
2008-07-09 15:01:00,3.26507,3.26568,3.25812,3.26568,9000000.0
2008-07-09 15:02:00,3.26558,3.26664,3.25774,3.26473,10890000.0
2008-07-09 15:03:00,3.26083,3.26569,3.25598,3.25888,7130000.0
2008-07-09 15:04:00,3.26109,3.26309,3.25165,3.26272,9020000.0
2008-07-09 15:05:00,3.26228,3.26745,3.26015,3.26571,9760000.0
2008-07-09 15:06:00,3.26142,3.26681,3.25765,3.26592,9000000.0
2008-07-09 15:07:00,3.26505,3.26627,3.25414,3.26527,6750000.0
2008-07-09 15:08:00,3.26469,3.26619,3.26105,3.26105,6000000.0
2008-07-09 15:09:00,3.26626,3.26713,3.25718,3.2656,7500000.0
2008-07-09 15:10:00,3.26514,3.2668,3.26099,3.26384,2640000.0
2008-07-09 15:11:00,3.26474,3.26534,3.25702,3.26408,6380000.0
2008-07-09 15:12:00,3.26406,3.26626,3.26023,3.26626,6380000.0
2008-07-09 15:13:00,3.26227,3.26961,3.26227,3.2672,6010000.0
2008-07-09 15:14:00,3.26672,3.26672,3.25656,3.26667,15760000.0
2008-07-09 15:15:00,3.26275,3.27009,3.25821,3.26945,9380000.0
2008-07-09 15:16:00,3.25767,3.27214,3.25767,3.26421,7130000.0
2008-07-09 15:17:00,3.27114,3.27137,3.26168,3.26611,9770000.0
2008-07-09 15:18:00,3.27086,3.27251,3.26302,3.26773,8260000.0
2008-07-09 15:19:00,3.26808,3.26939,3.25915,3.26939,9750000.0
2008-07-09 15:20:00,3.2628,3.2672,3.25896,3.25896,7130000.0
2008-07-09 15:21:00,3.26815,3.26976,3.26014,3.26014,6750000.0
2008-07-09 15:22:00,3.27019,3.27126,3.2649,3.27001,5630000.0
2008-07-09 15:23:00,3.26965,3.27123,3.26122,3.27097,8250000.0
2008-07-09 15:24:00,3.267,3.2723,3.26057,3.26846,7500000.0
2008-07-09 15:25:00,3.27031,3.27044,3.26636,3.26996,6000000.0
2008-07-09 15:26:00,3.26937,3.27181,3.25943,3.26997,7880000.0
2008-07-09 15:27:00,3.26683,3.2693,3.25976,3.26891,6750000.0
2008-07-09 15:28:00,3.26804,3.26887,3.26323,3.26824,6750000.0
2008-07-09 15:29:00,3.26831,3.26994,3.26058,3.26496,5630000.0
2008-07-09 15:30:00,3.27067,3.27067,3.26409,3.26463,7510000.0
2008-07-09 15:31:00,3.26966,3.27336,3.26508,3.26508,10890000.0
2008-07-09 15:32:00,3.2698,3.27207,3.26616,3.27088,7880000.0
2008-07-09 15:33:00,3.27027,3.27056,3.26338,3.26857,8640000.0
2008-07-09 15:34:00,3.26649,3.27138,3.26372,3.26985,5640000.0
2008-07-09 15:35:00,3.26548,3.26959,3.25858,3.26402,6380000.0
2008-07-09 15:36:00,3.26593,3.27084,3.26372,3.26656,5250000.0
2008-07-09 15:37:00,3.26002,3.26856,3.25949,3.26056,8640000.0
2008-07-09 15:38:00,3.26932,3.27114,3.26863,3.27084,7880000.0
2008-07-09 15:39:00,3.27017,3.27237,3.26169,3.26169,12010000.0
2008-07-09 15:40:00,3.27239,3.27339,3.2672,3.27143,5630000.0
2008-07-09 15:41:00,3.2604,3.27283,3.2604,3.27175,9380000.0
2008-07-09 15:42:00,3.27077,3.27174,3.26025,3.26135,7880000.0
2008-07-09 15:43:00,3.26713,3.27097,3.26343,3.26725,7890000.0
2008-07-09 15:44:00,3.26631,3.27176,3.26631,3.26809,6000000.0
2008-07-09 15:45:00,3.27119,3.27298,3.2621,3.27149,8640000.0
2008-07-09 15:46:00,3.2696,3.27094,3.26176,3.26625,4890000.0
2008-07-09 15:47:00,3.26074,3.27096,3.25925,3.27096,6380000.0
2008-07-09 15:48:00,3.27171,3.27171,3.26308,3.26761,6000000.0
2008-07-09 15:49:00,3.27093,3.27093,3.26628,3.26736,5250000.0
2008-07-09 15:50:00,3.27181,3.27301,3.26684,3.27178,9000000.0
2008-07-09 15:51:00,3.26703,3.27199,3.26189,3.27199,7140000.0
2008-07-09 15:52:00,3.26568,3.27003,3.2644,3.26671,7880000.0
2008-07-09 15:53:00,3.26846,3.27315,3.26292,3.26292,8260000.0
2008-07-09 15:54:00,3.27103,3.27151,3.26494,3.26494,7880000.0
2008-07-09 15:55:00,3.26408,3.27339,3.26408,3.27236,6750000.0
2008-07-09 15:56:00,3.27188,3.27206,3.26491,3.27197,6380000.0
2008-07-09 15:57:00,3.27055,3.27733,3.26481,3.26866,7510000.0
2008-07-09 15:58:00,3.26756,3.27132,3.26756,3.27132,7880000.0
2008-07-09 15:59:00,3.26829,3.27184,3.26608,3.27053,10150000.0
2008-07-09 16:00:00,3.27174,3.27174,3.26579,3.27029,6000000.0
2008-07-09 16:01:00,3.2681,3.27249,3.26083,3.26674,8650000.0
2008-07-09 16:02:00,3.2663,3.27191,3.2663,3.26782,6010000.0
2008-07-09 16:03:00,3.26678,3.27111,3.26562,3.26943,5630000.0
2008-07-09 16:04:00,3.26687,3.27074,3.26041,3.27074,6380000.0
2008-07-09 16:05:00,3.26532,3.27028,3.26532,3.27017,6750000.0
2008-07-09 16:06:00,3.2698,3.2704,3.25854,3.26355,10130000.0
2008-07-09 16:07:00,3.27098,3.27137,3.26471,3.27137,5260000.0
2008-07-09 16:08:00,3.26942,3.2709,3.26295,3.2709,9760000.0
2008-07-09 16:09:00,3.27051,3.27051,3.26091,3.26449,6390000.0
2008-07-09 16:10:00,3.27249,3.27249,3.2606,3.27205,13130000.0
2008-07-09 16:11:00,3.27017,3.27199,3.26649,3.26687,9390000.0
2008-07-09 16:12:00,3.26479,3.27188,3.26395,3.27082,9000000.0
2008-07-09 16:13:00,3.26983,3.26983,3.26107,3.26523,5630000.0
2008-07-09 16:14:00,3.27148,3.27148,3.26087,3.27049,4510000.0
2008-07-09 16:15:00,3.27079,3.27079,3.2604,3.26572,15770000.0
2008-07-09 16:16:00,3.26597,3.27079,3.26105,3.26539,7510000.0
2008-07-09 16:17:00,3.2646,3.26974,3.2606,3.26874,5640000.0
2008-07-09 16:18:00,3.27249,3.27384,3.26316,3.26769,10130000.0
2008-07-09 16:19:00,3.27084,3.27084,3.26638,3.27028,6000000.0
2008-07-09 16:20:00,3.26868,3.27186,3.26162,3.26713,8260000.0
2008-07-09 16:21:00,3.26488,3.26844,3.26094,3.26094,6750000.0
2008-07-09 16:22:00,3.27074,3.27209,3.26244,3.26855,5260000.0
2008-07-09 16:23:00,3.2719,3.2719,3.2637,3.2637,7130000.0
2008-07-09 16:24:00,3.26999,3.2724,3.26396,3.26926,7890000.0
2008-07-09 16:25:00,3.2709,3.27196,3.26201,3.26201,6010000.0
2008-07-09 16:26:00,3.26778,3.27064,3.26389,3.26715,7510000.0
2008-07-09 16:27:00,3.25934,3.26978,3.25934,3.26727,7890000.0
2008-07-09 16:28:00,3.26891,3.26891,3.26174,3.26648,5630000.0
2008-07-09 16:29:00,3.26247,3.26844,3.26001,3.26844,5250000.0
2008-07-09 16:30:00,3.26486,3.27061,3.26353,3.26926,5630000.0
2008-07-09 16:31:00,3.26398,3.27054,3.26398,3.26878,8630000.0
2008-07-09 16:32:00,3.26965,3.27092,3.25911,3.26451,7880000.0
2008-07-09 16:33:00,3.27003,3.27213,3.26255,3.26522,9000000.0
2008-07-09 16:34:00,3.26599,3.26994,3.25755,3.26277,9380000.0
2008-07-09 16:35:00,3.26755,3.26822,3.25903,3.25903,6750000.0
2008-07-09 16:36:00,3.26675,3.26971,3.25916,3.26724,9000000.0
2008-07-09 16:37:00,3.26824,3.26976,3.26442,3.26793,10510000.0
2008-07-09 16:38:00,3.26937,3.26937,3.25957,3.26266,6750000.0
2008-07-09 16:39:00,3.27017,3.27064,3.26122,3.26943,7880000.0
2008-07-09 16:40:00,3.26777,3.26909,3.25938,3.26279,4140000.0
2008-07-09 16:41:00,3.26912,3.26912,3.25784,3.26843,5250000.0
2008-07-09 16:42:00,3.26553,3.26945,3.2618,3.26424,9010000.0
2008-07-09 16:43:00,3.26432,3.26808,3.2574,3.26735,10130000.0
2008-07-09 16:44:00,3.26834,3.27011,3.26355,3.26841,8260000.0
2008-07-09 16:45:00,3.26637,3.26697,3.25889,3.26526,7130000.0
2008-07-09 16:46:00,3.25965,3.26798,3.25965,3.26273,7880000.0
2008-07-09 16:47:00,3.26169,3.27374,3.26169,3.27052,6760000.0
2008-07-09 16:48:00,3.26972,3.26991,3.26641,3.26949,4880000.0
2008-07-09 16:49:00,3.26845,3.26957,3.25896,3.2657,7890000.0
2008-07-09 16:50:00,3.26953,3.2706,3.26556,3.26887,4510000.0
2008-07-09 16:51:00,3.26793,3.27084,3.26079,3.26533,8250000.0
2008-07-09 16:52:00,3.26924,3.26979,3.26381,3.26381,7130000.0
2008-07-09 16:53:00,3.26411,3.26984,3.2588,3.26581,9390000.0
2008-07-09 16:54:00,3.27068,3.27068,3.2611,3.26714,7510000.0
2008-07-09 16:55:00,3.27043,3.27043,3.26036,3.26954,5260000.0
2008-07-09 16:56:00,3.27186,3.27186,3.25955,3.27055,11260000.0
2008-07-09 16:57:00,3.26647,3.27025,3.25962,3.25962,4880000.0
2008-07-09 16:58:00,3.26504,3.27067,3.26408,3.26938,8260000.0
2008-07-09 16:59:00,3.26946,3.2696,3.25941,3.2671,11260000.0
2008-07-09 17:00:00,3.26922,3.26932,3.26027,3.26027,8630000.0
2008-07-09 17:01:00,3.2698,3.27308,3.26219,3.26875,7140000.0
2008-07-09 17:02:00,3.26379,3.26764,3.26069,3.2676,6760000.0
2008-07-09 17:03:00,3.26568,3.2675,3.25706,3.26335,8260000.0
2008-07-09 17:04:00,3.26548,3.2678,3.25564,3.2678,7150000.0
2008-07-09 17:05:00,3.26379,3.26943,3.25966,3.26755,6390000.0
2008-07-09 17:06:00,3.26274,3.26881,3.25774,3.26473,7890000.0
2008-07-09 17:07:00,3.26824,3.26969,3.26334,3.26896,9000000.0
2008-07-09 17:08:00,3.26217,3.26864,3.2618,3.26492,7130000.0
2008-07-09 17:09:00,3.26959,3.27032,3.25771,3.26827,9010000.0
2008-07-09 17:10:00,3.26978,3.2704,3.26107,3.26955,5640000.0
2008-07-09 17:11:00,3.26461,3.26904,3.25861,3.26316,6760000.0
2008-07-09 17:12:00,3.27019,3.27019,3.26046,3.26046,5640000.0
2008-07-09 17:13:00,3.26453,3.26953,3.26374,3.26953,4880000.0
2008-07-09 17:14:00,3.26499,3.26884,3.26082,3.2636,13140000.0
2008-07-09 17:15:00,3.27072,3.27203,3.2623,3.26854,12380000.0
2008-07-09 17:16:00,3.2683,3.27001,3.26346,3.26985,4890000.0
2008-07-09 17:17:00,3.2699,3.27223,3.26082,3.26416,8250000.0
2008-07-09 17:18:00,3.26913,3.26913,3.2598,3.2598,7500000.0
2008-07-09 17:19:00,3.27033,3.27044,3.26064,3.26888,8630000.0
2008-07-09 17:20:00,3.27039,3.27039,3.26584,3.26878,4510000.0
2008-07-09 17:21:00,3.26809,3.26916,3.25877,3.26916,5250000.0
2008-07-09 17:22:00,3.26676,3.27139,3.25726,3.26918,5630000.0
2008-07-09 17:23:00,3.26793,3.26872,3.26313,3.26815,7880000.0
2008-07-09 17:24:00,3.26925,3.26951,3.26207,3.26905,7130000.0
2008-07-09 17:25:00,3.26439,3.26962,3.26043,3.267,4510000.0
2008-07-09 17:26:00,3.26829,3.26829,3.26014,3.26823,4880000.0
2008-07-09 17:27:00,3.26938,3.26938,3.26246,3.26435,7130000.0
2008-07-09 17:28:00,3.26971,3.26971,3.26406,3.26769,6000000.0
2008-07-09 17:29:00,3.26815,3.26815,3.25853,3.26663,6010000.0
2008-07-09 17:30:00,3.26186,3.26895,3.25915,3.26895,10510000.0
2008-07-09 17:31:00,3.26834,3.26958,3.26342,3.26811,6000000.0
2008-07-09 17:32:00,3.26727,3.26773,3.25608,3.25866,7880000.0
2008-07-09 17:33:00,3.26674,3.26886,3.25958,3.26676,7880000.0
2008-07-09 17:34:00,3.26943,3.27087,3.26451,3.26451,5260000.0
2008-07-09 17:35:00,3.26638,3.27053,3.26034,3.26857,22910000.0
2008-07-09 17:36:00,3.26222,3.26841,3.26222,3.26376,7140000.0
2008-07-09 17:37:00,3.26835,3.27127,3.26117,3.27038,7140000.0
2008-07-09 17:38:00,3.26645,3.27078,3.25826,3.27007,6000000.0
2008-07-09 17:39:00,3.26646,3.26817,3.25988,3.26817,6000000.0
2008-07-09 17:40:00,3.27018,3.27233,3.26004,3.27104,5630000.0
2008-07-09 17:41:00,3.26606,3.27127,3.26157,3.27059,6750000.0
2008-07-09 17:42:00,3.27005,3.27135,3.26545,3.27003,6010000.0
2008-07-09 17:43:00,3.27131,3.27147,3.26244,3.26758,7140000.0
2008-07-09 17:44:00,3.2703,3.27319,3.26552,3.26762,7520000.0
2008-07-09 17:45:00,3.26673,3.27167,3.26487,3.27167,7510000.0
2008-07-09 17:46:00,3.27079,3.27196,3.2622,3.27196,7500000.0
2008-07-09 17:47:00,3.26821,3.27439,3.26437,3.27404,8250000.0
2008-07-09 17:48:00,3.26697,3.27124,3.26416,3.27119,7500000.0
2008-07-09 17:49:00,3.271,3.271,3.26221,3.26578,4510000.0
2008-07-09 17:50:00,3.26978,3.27098,3.26493,3.27072,7890000.0
2008-07-09 17:51:00,3.2669,3.27153,3.26063,3.27104,5630000.0
2008-07-09 17:52:00,3.27011,3.27078,3.2605,3.27078,7140000.0
2008-07-09 17:53:00,3.26965,3.27142,3.26181,3.27077,9380000.0
2008-07-09 17:54:00,3.26833,3.27175,3.26653,3.27175,5630000.0
2008-07-09 17:55:00,3.27286,3.27595,3.26234,3.27113,9760000.0
2008-07-09 17:56:00,3.26974,3.27403,3.26753,3.27403,6380000.0
2008-07-09 17:57:00,3.27337,3.27586,3.26756,3.27128,12010000.0
2008-07-09 17:58:00,3.27225,3.27337,3.26077,3.27257,9000000.0
2008-07-09 17:59:00,3.27221,3.27429,3.2652,3.27237,5630000.0
2008-07-09 18:00:00,3.2678,3.27482,3.26428,3.26451,9760000.0
2008-07-09 18:01:00,3.27315,3.27315,3.26173,3.26799,6000000.0
2008-07-09 18:02:00,3.27267,3.27365,3.26762,3.27312,7500000.0
2008-07-09 18:03:00,3.27121,3.27538,3.26364,3.27004,5630000.0
2008-07-09 18:04:00,3.26943,3.27204,3.26265,3.26853,6750000.0
2008-07-09 18:05:00,3.27137,3.2724,3.2629,3.2724,7130000.0
2008-07-09 18:06:00,3.27071,3.27465,3.26793,3.27216,10880000.0
2008-07-09 18:07:00,3.2685,3.27128,3.26634,3.26634,7880000.0
2008-07-09 18:08:00,3.27121,3.27291,3.26314,3.26314,6380000.0
2008-07-09 18:09:00,3.27116,3.27198,3.26686,3.26714,5250000.0
2008-07-09 18:10:00,3.27053,3.27228,3.26267,3.27191,7510000.0
2008-07-09 18:11:00,3.27187,3.2723,3.26578,3.27152,5250000.0
2008-07-09 18:12:00,3.26727,3.27247,3.26702,3.26729,6760000.0
2008-07-09 18:13:00,3.27206,3.27236,3.26249,3.27063,7140000.0
2008-07-09 18:14:00,3.27225,3.27225,3.26041,3.26041,7130000.0
2008-07-09 18:15:00,3.27109,3.27277,3.26765,3.27177,10880000.0
2008-07-09 18:16:00,3.27246,3.27326,3.26782,3.27116,6010000.0
2008-07-09 18:17:00,3.27121,3.27242,3.26256,3.27021,10510000.0
2008-07-09 18:18:00,3.27079,3.27127,3.26517,3.26517,7500000.0
2008-07-09 18:19:00,3.26219,3.27177,3.26108,3.27177,8640000.0
2008-07-09 18:20:00,3.26769,3.27318,3.26399,3.27207,9770000.0
2008-07-09 18:21:00,3.2715,3.27247,3.26715,3.26765,9390000.0
2008-07-09 18:22:00,3.27155,3.27261,3.26344,3.27261,6000000.0
2008-07-09 18:23:00,3.26974,3.27434,3.26456,3.27332,4880000.0
2008-07-09 18:24:00,3.26181,3.27202,3.26181,3.27156,4140000.0
2008-07-09 18:25:00,3.27289,3.27465,3.26752,3.27148,7880000.0
2008-07-09 18:26:00,3.27106,3.27262,3.2681,3.27079,5260000.0
2008-07-09 18:27:00,3.27145,3.27321,3.26707,3.26707,6000000.0
2008-07-09 18:28:00,3.26828,3.2735,3.26177,3.27203,11630000.0
2008-07-09 18:29:00,3.26963,3.27328,3.26621,3.27317,5630000.0
2008-07-09 18:30:00,3.27182,3.27322,3.26151,3.27175,10540000.0
2008-07-09 18:31:00,3.26704,3.27001,3.25791,3.27,6010000.0
2008-07-09 18:32:00,3.26713,3.2734,3.26324,3.27242,4880000.0
2008-07-09 18:33:00,3.2714,3.27411,3.26431,3.27292,4880000.0
2008-07-09 18:34:00,3.27223,3.27259,3.26316,3.27082,8250000.0
2008-07-09 18:35:00,3.26812,3.27548,3.26812,3.2713,6760000.0
2008-07-09 18:36:00,3.26739,3.27245,3.2659,3.26991,7130000.0
2008-07-09 18:37:00,3.2687,3.26925,3.25873,3.26925,6010000.0
2008-07-09 18:38:00,3.26859,3.27117,3.26514,3.27078,6750000.0
2008-07-09 18:39:00,3.26868,3.27121,3.26576,3.27043,7510000.0
2008-07-09 18:40:00,3.26995,3.2746,3.26218,3.27236,7880000.0
2008-07-09 18:41:00,3.26445,3.271,3.25983,3.25983,10520000.0
2008-07-09 18:42:00,3.27178,3.27178,3.26435,3.26735,5630000.0
2008-07-09 18:43:00,3.27057,3.27112,3.26494,3.26601,7510000.0
2008-07-09 18:44:00,3.26945,3.27041,3.26077,3.27041,5640000.0
2008-07-09 18:45:00,3.27074,3.27174,3.26072,3.26072,7140000.0
2008-07-09 18:46:00,3.26575,3.27094,3.26258,3.26503,6380000.0
2008-07-09 18:47:00,3.27008,3.27008,3.26076,3.26562,5250000.0
2008-07-09 18:48:00,3.27065,3.27163,3.26174,3.27138,4130000.0
2008-07-09 18:49:00,3.27021,3.27029,3.26575,3.26575,3750000.0
2008-07-09 18:50:00,3.26968,3.26998,3.26058,3.26985,5250000.0
2008-07-09 18:51:00,3.26579,3.27445,3.26579,3.27301,6010000.0
2008-07-09 18:52:00,3.26929,3.27108,3.26093,3.26797,6750000.0
2008-07-09 18:53:00,3.2662,3.27127,3.26214,3.26855,4140000.0
2008-07-09 18:54:00,3.27043,3.27226,3.26242,3.2702,6000000.0
2008-07-09 18:55:00,3.27102,3.27113,3.26712,3.2705,6000000.0
2008-07-09 18:56:00,3.27109,3.27191,3.26161,3.26161,4880000.0
2008-07-09 18:57:00,3.27089,3.27189,3.26781,3.26958,5260000.0
2008-07-09 18:58:00,3.26493,3.27202,3.26371,3.26808,7500000.0
2008-07-09 18:59:00,3.26664,3.27161,3.26585,3.26811,8250000.0
2008-07-09 19:00:00,3.27049,3.2706,3.26164,3.2706,9750000.0
2008-07-09 19:01:00,3.26766,3.27494,3.26766,3.27321,6390000.0
2008-07-09 19:02:00,3.26774,3.27528,3.26384,3.2686,7510000.0
2008-07-09 19:03:00,3.26805,3.27154,3.26561,3.26999,7500000.0
2008-07-09 19:04:00,3.26401,3.27313,3.26401,3.2699,6010000.0
2008-07-09 19:05:00,3.27206,3.27245,3.26275,3.272,26250000.0
2008-07-09 19:06:00,3.2714,3.27297,3.26392,3.26733,4880000.0
2008-07-09 19:07:00,3.27043,3.2724,3.26687,3.27196,6750000.0
2008-07-09 19:08:00,3.26845,3.27214,3.26668,3.26668,7130000.0
2008-07-09 19:09:00,3.26979,3.27203,3.26303,3.27054,4510000.0
2008-07-09 19:10:00,3.27117,3.27178,3.2647,3.26733,4510000.0
2008-07-09 19:11:00,3.27063,3.27211,3.26649,3.26945,3760000.0
2008-07-09 19:12:00,3.27195,3.27231,3.25956,3.27049,6390000.0
2008-07-09 19:13:00,3.27118,3.27126,3.26965,3.26965,4510000.0
2008-07-09 19:14:00,3.26629,3.27159,3.26212,3.26908,4880000.0
2008-07-09 19:15:00,3.2697,3.27202,3.26691,3.2676,4880000.0
2008-07-09 19:16:00,3.27168,3.27231,3.26282,3.26793,7500000.0
2008-07-09 19:17:00,3.26766,3.27175,3.26118,3.27175,13130000.0
2008-07-09 19:18:00,3.26631,3.27286,3.26567,3.26948,6750000.0
2008-07-09 19:19:00,3.26229,3.26833,3.26163,3.26163,6000000.0
2008-07-09 19:20:00,3.2719,3.2719,3.26273,3.27127,6000000.0
2008-07-09 19:21:00,3.26521,3.27107,3.26521,3.27044,6000000.0
2008-07-09 19:22:00,3.26648,3.27343,3.26315,3.26941,6760000.0
2008-07-09 19:23:00,3.26959,3.27294,3.26279,3.27234,11630000.0
2008-07-09 19:24:00,3.26823,3.2724,3.2607,3.27125,8260000.0
2008-07-09 19:25:00,3.27232,3.27573,3.26413,3.26413,8260000.0
2008-07-09 19:26:00,3.2674,3.27177,3.2674,3.2708,5260000.0
2008-07-09 19:27:00,3.27194,3.27194,3.26243,3.27143,5630000.0
2008-07-09 19:28:00,3.26955,3.27132,3.26275,3.26781,6010000.0
2008-07-09 19:29:00,3.26609,3.27377,3.26609,3.26908,6380000.0
2008-07-09 19:30:00,3.26872,3.27446,3.26511,3.26802,9380000.0
2008-07-09 19:31:00,3.26242,3.27139,3.26242,3.27135,6380000.0
2008-07-09 19:32:00,3.26932,3.27143,3.26669,3.26669,6760000.0
2008-07-09 19:33:00,3.27057,3.2715,3.26511,3.27074,5250000.0
2008-07-09 19:34:00,3.27111,3.27176,3.26267,3.26637,7130000.0
2008-07-09 19:35:00,3.27314,3.27314,3.26689,3.27101,4880000.0
2008-07-09 19:36:00,3.27141,3.27156,3.26287,3.27047,7880000.0
2008-07-09 19:37:00,3.27259,3.27259,3.26701,3.27258,6760000.0
2008-07-09 19:38:00,3.27134,3.27223,3.26681,3.27206,6750000.0
2008-07-09 19:39:00,3.27093,3.27288,3.26346,3.27288,9000000.0
2008-07-09 19:40:00,3.26797,3.27161,3.26262,3.26262,4880000.0
2008-07-09 19:41:00,3.26945,3.26945,3.2668,3.2668,1500000.0
2008-07-09 19:42:00,3.26579,3.27096,3.26019,3.27096,6750000.0
2008-07-09 19:43:00,3.26728,3.27395,3.26281,3.27395,6010000.0
2008-07-09 19:44:00,3.26724,3.27166,3.26312,3.26962,4880000.0
2008-07-09 19:45:00,3.2708,3.27105,3.26526,3.26599,5630000.0
2008-07-09 19:46:00,3.26726,3.27306,3.26328,3.26998,4140000.0
2008-07-09 19:47:00,3.27122,3.27196,3.27122,3.27196,1500000.0
2008-07-09 19:48:00,3.2698,3.27206,3.26206,3.26648,5250000.0
2008-07-09 19:49:00,3.26813,3.26919,3.25934,3.2651,9010000.0
2008-07-09 19:50:00,3.26731,3.27198,3.26709,3.26709,7130000.0
2008-07-09 19:51:00,3.27287,3.27409,3.26794,3.26794,4880000.0
2008-07-09 19:52:00,3.2619,3.27189,3.2619,3.26715,3760000.0
2008-07-09 19:53:00,3.27261,3.27489,3.26542,3.26872,5640000.0
2008-07-09 19:54:00,3.27258,3.27319,3.26578,3.27282,5630000.0
2008-07-09 19:56:00,3.27182,3.27182,3.27042,3.27042,1500000.0
2008-07-09 19:57:00,3.2654,3.27537,3.26347,3.26856,5250000.0
2008-07-09 19:58:00,3.27122,3.27122,3.2596,3.26798,7130000.0
2008-07-09 19:59:00,3.27249,3.27256,3.26087,3.27133,6010000.0
2008-07-09 20:00:00,3.26577,3.27415,3.26577,3.27134,7890000.0
2008-07-09 20:01:00,3.26334,3.27308,3.26334,3.27227,4880000.0
2008-07-09 20:02:00,3.27234,3.27634,3.26434,3.26612,6010000.0
2008-07-09 20:03:00,3.27225,3.27355,3.26348,3.2722,6000000.0
2008-07-09 20:04:00,3.27156,3.27254,3.26162,3.26243,6000000.0
2008-07-09 20:05:00,3.27155,3.27236,3.26616,3.27236,7140000.0
2008-07-09 20:07:00,3.27286,3.27286,3.26648,3.27208,6000000.0
2008-07-09 20:08:00,3.268,3.27261,3.268,3.27177,6000000.0
2008-07-09 20:09:00,3.27188,3.27188,3.26639,3.2712,6750000.0
2008-07-09 20:10:00,3.26933,3.27215,3.26397,3.27192,7880000.0
2008-07-09 20:11:00,3.26718,3.27288,3.26321,3.27288,5250000.0
2008-07-09 20:12:00,3.26915,3.27312,3.26814,3.26966,4880000.0
2008-07-09 20:13:00,3.26608,3.27195,3.26608,3.26763,4880000.0
2008-07-09 20:14:00,3.26762,3.27299,3.26404,3.26623,7890000.0
2008-07-09 20:15:00,3.26657,3.27256,3.26627,3.27256,6380000.0
2008-07-09 20:16:00,3.26681,3.27309,3.26559,3.27309,7880000.0
2008-07-09 20:17:00,3.271,3.27169,3.26603,3.26707,5260000.0
2008-07-09 20:18:00,3.27184,3.27271,3.26582,3.27198,6000000.0
2008-07-09 20:19:00,3.2679,3.27071,3.26487,3.26487,6380000.0
2008-07-09 20:20:00,3.27168,3.27168,3.26149,3.26965,3750000.0
2008-07-09 20:21:00,3.27017,3.27108,3.26622,3.27108,6760000.0
2008-07-09 20:22:00,3.26672,3.27383,3.26346,3.27198,5640000.0
2008-07-09 20:23:00,3.26995,3.27175,3.26611,3.27124,6010000.0
2008-07-09 20:25:00,3.26928,3.2698,3.26048,3.26578,12010000.0
2008-07-09 20:26:00,3.26618,3.27131,3.2626,3.2626,3010000.0
2008-07-09 20:27:00,3.26774,3.27195,3.26095,3.26638,10140000.0
2008-07-09 20:28:00,3.26955,3.27002,3.26028,3.27002,7880000.0
2008-07-09 20:29:00,3.26451,3.26985,3.25903,3.26764,8640000.0
2008-07-09 20:30:00,3.27087,3.27087,3.26501,3.26786,4500000.0
2008-07-09 20:31:00,3.26641,3.27094,3.26152,3.2701,5260000.0
2008-07-09 20:32:00,3.26989,3.27096,3.25948,3.26799,9010000.0
2008-07-09 20:33:00,3.27042,3.27042,3.26663,3.26974,4890000.0
2008-07-09 20:34:00,3.27026,3.27147,3.26191,3.26191,2250000.0
2008-07-09 20:35:00,3.26894,3.27359,3.2639,3.26936,7130000.0
2008-07-09 20:36:00,3.26134,3.27269,3.26134,3.27118,10160000.0
2008-07-09 20:37:00,3.26494,3.27114,3.26151,3.26759,8250000.0
2008-07-09 20:38:00,3.26589,3.27109,3.26003,3.27109,9750000.0
2008-07-09 20:39:00,3.2719,3.27204,3.2625,3.27204,14660000.0
2008-07-09 20:40:00,3.26769,3.27104,3.26114,3.27046,8270000.0
2008-07-09 20:41:00,3.26278,3.27074,3.26251,3.26832,5260000.0
2008-07-09 20:42:00,3.26772,3.27265,3.26313,3.2716,4500000.0
2008-07-09 20:43:00,3.26818,3.26969,3.26397,3.26599,6760000.0
2008-07-09 20:44:00,3.26666,3.27222,3.26105,3.26105,9400000.0
2008-07-09 20:45:00,3.26204,3.27182,3.26157,3.27182,6010000.0
2008-07-09 20:46:00,3.26939,3.26998,3.26049,3.26049,5260000.0
2008-07-09 20:47:00,3.26679,3.27212,3.26638,3.26638,3380000.0
2008-07-09 20:48:00,3.26688,3.2725,3.26274,3.27224,4510000.0
2008-07-09 20:49:00,3.26599,3.27152,3.26413,3.26413,5640000.0
2008-07-09 20:50:00,3.26937,3.27312,3.26546,3.2706,4140000.0
2008-07-09 20:51:00,3.27022,3.27224,3.26527,3.26566,5630000.0
2008-07-09 20:52:00,3.27179,3.27498,3.2632,3.26564,8260000.0
2008-07-09 20:53:00,3.27178,3.27178,3.2627,3.27162,7130000.0
2008-07-09 20:54:00,3.26795,3.27205,3.26222,3.27205,6390000.0
2008-07-09 20:55:00,3.26642,3.27388,3.26334,3.27208,10500000.0
2008-07-09 20:56:00,3.27018,3.27095,3.26053,3.2688,6390000.0
2008-07-09 20:57:00,3.2661,3.27029,3.2595,3.26955,7140000.0
2008-07-09 20:58:00,3.26347,3.27628,3.26347,3.26972,7510000.0
2008-07-09 20:59:00,3.26759,3.27312,3.26423,3.26726,7890000.0
2008-07-09 21:00:00,3.27141,3.27141,3.26564,3.27031,3760000.0
2008-07-09 21:01:00,3.27282,3.27532,3.26362,3.27289,6000000.0
2008-07-09 21:02:00,3.26683,3.27336,3.26316,3.27257,7520000.0
2008-07-09 21:03:00,3.26585,3.27077,3.26391,3.2702,4130000.0
2008-07-09 21:04:00,3.26876,3.27312,3.26779,3.26969,4500000.0
2008-07-09 21:05:00,3.26906,3.27251,3.26333,3.26837,6380000.0
2008-07-09 21:06:00,3.26817,3.27182,3.26231,3.27182,6750000.0
2008-07-09 21:07:00,3.2703,3.27218,3.26277,3.27218,7880000.0
2008-07-09 21:08:00,3.27202,3.27202,3.26451,3.26451,4510000.0
2008-07-09 21:09:00,3.26741,3.27192,3.26633,3.26633,6760000.0
2008-07-09 21:10:00,3.27216,3.27266,3.26244,3.27144,7880000.0
2008-07-09 21:11:00,3.26682,3.27248,3.26682,3.27248,8260000.0
2008-07-09 21:12:00,3.2639,3.27628,3.2639,3.27185,4880000.0
2008-07-09 21:13:00,3.2722,3.27276,3.2625,3.27146,8270000.0
2008-07-09 21:14:00,3.27033,3.27765,3.26412,3.27278,15010000.0
2008-07-09 21:15:00,3.27257,3.27257,3.26621,3.27186,5260000.0
2008-07-09 21:16:00,3.27147,3.27222,3.26272,3.26682,8640000.0
2008-07-09 21:17:00,3.26112,3.27028,3.26069,3.26949,6010000.0
2008-07-09 21:18:00,3.27378,3.27782,3.26524,3.27152,10510000.0
2008-07-09 21:19:00,3.26986,3.27311,3.26708,3.27081,6010000.0
2008-07-09 21:20:00,3.27142,3.27142,3.26283,3.26283,4130000.0
2008-07-09 21:21:00,3.27166,3.27166,3.26894,3.27067,5270000.0
2008-07-09 21:22:00,3.26855,3.27054,3.26124,3.26494,6760000.0
2008-07-09 21:23:00,3.26165,3.27108,3.26028,3.27108,5270000.0
2008-07-09 21:24:00,3.27149,3.27262,3.26543,3.27205,12390000.0
2008-07-09 21:25:00,3.2722,3.27273,3.26079,3.26985,5630000.0
2008-07-09 21:26:00,3.27195,3.27255,3.2671,3.27114,4510000.0
2008-07-09 21:27:00,3.26522,3.2727,3.26522,3.27238,5260000.0
2008-07-09 21:28:00,3.26145,3.27203,3.26145,3.26692,4140000.0
2008-07-09 21:29:00,3.27199,3.27199,3.26216,3.26672,12030000.0
2008-07-09 21:30:00,3.26933,3.27232,3.2626,3.27232,5650000.0
2008-07-09 21:31:00,3.27081,3.27081,3.26043,3.26952,10900000.0
2008-07-09 21:32:00,3.27205,3.27221,3.26324,3.26734,5640000.0
2008-07-09 21:33:00,3.27226,3.27275,3.26734,3.27127,6010000.0
2008-07-09 21:34:00,3.27284,3.27284,3.26824,3.2706,4880000.0
2008-07-09 21:35:00,3.27079,3.27232,3.26312,3.26744,4510000.0
2008-07-09 21:36:00,3.27247,3.27283,3.26847,3.26982,5250000.0
2008-07-09 21:37:00,3.27225,3.27231,3.26489,3.27231,3760000.0
2008-07-09 21:38:00,3.27245,3.27245,3.26221,3.26952,4890000.0
2008-07-09 21:39:00,3.26761,3.27363,3.26761,3.27226,4880000.0
2008-07-09 21:40:00,3.26737,3.273,3.26737,3.26926,4140000.0
2008-07-09 21:41:00,3.26773,3.27367,3.26626,3.26626,9770000.0
2008-07-09 21:43:00,3.26207,3.27121,3.26207,3.27002,4880000.0
2008-07-09 21:44:00,3.26696,3.27619,3.26432,3.27316,11640000.0
2008-07-09 21:45:00,3.27337,3.27337,3.2618,3.27323,9750000.0
2008-07-09 21:46:00,3.26975,3.27044,3.25977,3.2696,5260000.0
2008-07-09 21:47:00,3.27299,3.27299,3.26335,3.27237,7910000.0
2008-07-09 21:48:00,3.27223,3.27345,3.26476,3.27142,7510000.0
2008-07-09 21:49:00,3.27286,3.27286,3.26349,3.26349,5260000.0
2008-07-09 21:50:00,3.2722,3.27316,3.26361,3.27316,6760000.0
2008-07-09 21:51:00,3.27292,3.27298,3.26352,3.27255,4130000.0
2008-07-09 21:52:00,3.26819,3.27228,3.26295,3.27089,8280000.0
2008-07-09 21:53:00,3.26768,3.273,3.26768,3.27113,4890000.0
2008-07-09 21:54:00,3.26362,3.27144,3.26362,3.26781,3380000.0
2008-07-09 21:55:00,3.27146,3.27278,3.2677,3.2677,3380000.0
2008-07-09 21:56:00,3.26945,3.27238,3.26363,3.26363,8250000.0
2008-07-09 21:57:00,3.27274,3.27379,3.26586,3.26935,9010000.0
2008-07-09 21:58:00,3.26354,3.27248,3.26315,3.26823,7510000.0
2008-07-09 21:59:00,3.26287,3.27296,3.2618,3.27119,16910000.0
2008-07-09 22:00:00,3.27221,3.27232,3.2632,3.26818,6760000.0
2008-07-09 22:01:00,3.2715,3.27159,3.26048,3.27159,5260000.0
2008-07-09 22:02:00,3.26892,3.27492,3.26892,3.2737,3380000.0
2008-07-09 22:03:00,3.26561,3.27354,3.26155,3.26155,6760000.0
2008-07-09 22:04:00,3.2729,3.27295,3.26735,3.27294,8250000.0
2008-07-09 22:05:00,3.27058,3.27071,3.26187,3.2666,4890000.0
2008-07-09 22:06:00,3.26729,3.27219,3.26235,3.27084,4880000.0
2008-07-09 22:07:00,3.26858,3.27316,3.26566,3.27224,9760000.0
2008-07-09 22:08:00,3.27226,3.27257,3.26549,3.26977,9010000.0
2008-07-09 22:09:00,3.27247,3.27247,3.26158,3.26892,6750000.0
2008-07-09 22:10:00,3.27414,3.27599,3.26949,3.27314,6380000.0
2008-07-09 22:11:00,3.27262,3.27472,3.27043,3.27439,4880000.0
2008-07-09 22:12:00,3.26838,3.27315,3.26838,3.26875,4880000.0
2008-07-09 22:13:00,3.27241,3.27328,3.26336,3.272,6020000.0
2008-07-09 22:14:00,3.27131,3.27326,3.26344,3.27127,15030000.0
2008-07-09 22:15:00,3.26764,3.27209,3.26265,3.26265,3380000.0
2008-07-09 22:16:00,3.2724,3.27262,3.26666,3.26919,5630000.0
2008-07-09 22:17:00,3.26894,3.27713,3.26307,3.27345,6390000.0
2008-07-09 22:18:00,3.26298,3.27232,3.26298,3.26941,4500000.0
2008-07-09 22:19:00,3.26675,3.2719,3.26595,3.26721,6760000.0
2008-07-09 22:20:00,3.26959,3.27182,3.2623,3.26721,3770000.0
2008-07-09 22:21:00,3.27208,3.27208,3.26401,3.26401,6000000.0
2008-07-09 22:22:00,3.27125,3.27125,3.26242,3.26993,7140000.0
2008-07-09 22:23:00,3.27214,3.27258,3.26408,3.26797,5630000.0
2008-07-09 22:24:00,3.27432,3.27432,3.26437,3.26733,12010000.0
2008-07-09 22:25:00,3.26998,3.27328,3.26666,3.27199,6380000.0
2008-07-09 22:26:00,3.27089,3.27397,3.26849,3.26955,11270000.0
2008-07-09 22:27:00,3.2716,3.27391,3.26892,3.27391,3380000.0
2008-07-09 22:28:00,3.27247,3.27258,3.26595,3.27118,8630000.0
2008-07-09 22:29:00,3.27017,3.27285,3.26175,3.27285,19550000.0
2008-07-09 22:30:00,3.26818,3.27345,3.26818,3.2728,4140000.0
2008-07-09 22:31:00,3.26779,3.27579,3.26471,3.2725,6000000.0
2008-07-09 22:32:00,3.27083,3.27083,3.26225,3.26225,5260000.0
2008-07-09 22:33:00,3.26372,3.27263,3.26146,3.26802,8250000.0
2008-07-09 22:34:00,3.2708,3.27477,3.26761,3.26761,9010000.0
2008-07-09 22:35:00,3.26928,3.2758,3.26928,3.27207,7510000.0
2008-07-09 22:36:00,3.26367,3.27475,3.26367,3.27042,7880000.0
2008-07-09 22:37:00,3.26819,3.27358,3.26819,3.27334,4510000.0
2008-07-09 22:38:00,3.27393,3.27393,3.26903,3.27296,4140000.0
2008-07-09 22:39:00,3.2674,3.27228,3.26263,3.27157,10510000.0
2008-07-09 22:40:00,3.27227,3.27271,3.26402,3.27187,6380000.0
2008-07-09 22:41:00,3.26931,3.27503,3.26479,3.27197,3380000.0
2008-07-09 22:42:00,3.26883,3.2733,3.26822,3.27326,3380000.0
2008-07-09 22:43:00,3.26408,3.27323,3.26408,3.27211,6750000.0
2008-07-09 22:44:00,3.27224,3.27261,3.26261,3.27261,8640000.0
2008-07-09 22:45:00,3.27344,3.27355,3.26791,3.27023,7130000.0
2008-07-09 22:46:00,3.26607,3.27762,3.26607,3.27461,7130000.0
2008-07-09 22:47:00,3.2722,3.27369,3.26824,3.27182,4140000.0
2008-07-09 22:48:00,3.27387,3.27405,3.27258,3.27385,4510000.0
2008-07-09 22:49:00,3.27282,3.27361,3.26791,3.27173,6760000.0
2008-07-09 22:50:00,3.26866,3.27351,3.26418,3.2644,7150000.0
2008-07-09 22:51:00,3.26898,3.27717,3.26454,3.27377,4880000.0
2008-07-09 22:52:00,3.27379,3.27379,3.26276,3.2722,6020000.0
2008-07-09 22:53:00,3.26959,3.27158,3.26613,3.26613,4130000.0
2008-07-09 22:54:00,3.26938,3.27471,3.26585,3.26974,7500000.0
2008-07-09 22:55:00,3.27193,3.2766,3.26937,3.27513,5630000.0
2008-07-09 22:56:00,3.27103,3.27141,3.26356,3.26986,7150000.0
2008-07-09 22:57:00,3.27322,3.27322,3.26748,3.27146,4880000.0
2008-07-09 22:58:00,3.2708,3.273,3.26356,3.26404,7130000.0
2008-07-09 22:59:00,3.27333,3.27333,3.26327,3.27088,10520000.0
2008-07-09 23:00:00,3.27204,3.27204,3.27132,3.27179,4500000.0
2008-07-09 23:01:00,3.27376,3.27376,3.26433,3.27312,6380000.0
2008-07-09 23:02:00,3.27226,3.27268,3.26216,3.27052,13890000.0
2008-07-09 23:03:00,3.27277,3.27338,3.26337,3.27054,10520000.0
2008-07-09 23:04:00,3.27383,3.27645,3.2653,3.2736,8260000.0
2008-07-09 23:05:00,3.27086,3.27343,3.26816,3.26816,4130000.0
2008-07-09 23:06:00,3.27066,3.27084,3.26042,3.27084,5250000.0
2008-07-09 23:07:00,3.27356,3.27356,3.26826,3.27337,5250000.0
2008-07-09 23:08:00,3.26182,3.27039,3.2585,3.26792,16140000.0
2008-07-09 23:09:00,3.26797,3.27457,3.26791,3.26842,8640000.0
2008-07-09 23:11:00,3.27185,3.27343,3.26393,3.26852,4140000.0
2008-07-09 23:12:00,3.27058,3.27199,3.27058,3.27199,1130000.0
2008-07-09 23:13:00,3.26786,3.27146,3.26677,3.27146,3020000.0
2008-07-09 23:14:00,3.26823,3.27378,3.26441,3.27257,6020000.0
2008-07-09 23:15:00,3.27238,3.27278,3.26886,3.27278,2260000.0
2008-07-09 23:17:00,3.26383,3.27529,3.26383,3.26492,6770000.0
2008-07-09 23:18:00,3.26437,3.2718,3.26017,3.26689,8630000.0
2008-07-09 23:19:00,3.27286,3.27352,3.27016,3.27097,4880000.0
2008-07-09 23:20:00,3.27224,3.27224,3.26279,3.26732,3000000.0
2008-07-09 23:21:00,3.26742,3.26957,3.26231,3.26894,4500000.0
2008-07-09 23:22:00,3.26792,3.26976,3.25896,3.26604,6390000.0
2008-07-09 23:23:00,3.27055,3.27055,3.27055,3.27055,380000.0
2008-07-09 23:25:00,3.27187,3.27344,3.26269,3.27004,5640000.0
2008-07-09 23:26:00,3.26521,3.26904,3.26,3.26,6010000.0
2008-07-09 23:27:00,3.26613,3.27154,3.26177,3.26834,7130000.0
2008-07-09 23:28:00,3.26884,3.27266,3.26707,3.27237,6380000.0
2008-07-09 23:29:00,3.26679,3.27193,3.26239,3.27009,9010000.0
2008-07-09 23:30:00,3.27102,3.27178,3.26258,3.27017,3010000.0
2008-07-09 23:31:00,3.26354,3.27567,3.26323,3.27426,6750000.0
2008-07-09 23:32:00,3.27112,3.27286,3.26689,3.27,5260000.0
2008-07-09 23:33:00,3.27003,3.27003,3.26005,3.26487,4880000.0
2008-07-09 23:34:00,3.26701,3.27131,3.26585,3.27131,4880000.0
2008-07-09 23:35:00,3.26818,3.27482,3.2653,3.26741,9390000.0
2008-07-09 23:36:00,3.27128,3.27215,3.27051,3.27215,3380000.0
2008-07-09 23:37:00,3.27215,3.27215,3.26838,3.27146,4130000.0
2008-07-09 23:38:00,3.26422,3.27071,3.26088,3.26993,6000000.0
2008-07-09 23:39:00,3.27147,3.27147,3.26282,3.26742,3010000.0
2008-07-09 23:40:00,3.27048,3.27193,3.26774,3.26857,4140000.0
2008-07-09 23:41:00,3.26852,3.27069,3.26272,3.27069,1880000.0
2008-07-09 23:42:00,3.27097,3.27224,3.26706,3.27224,4130000.0
2008-07-09 23:43:00,3.27151,3.27151,3.26552,3.2668,4890000.0
2008-07-09 23:44:00,3.26688,3.27119,3.26214,3.26494,7520000.0
2008-07-09 23:45:00,3.27108,3.27184,3.26153,3.26153,5640000.0
2008-07-09 23:46:00,3.27095,3.27172,3.26129,3.26129,3380000.0
2008-07-09 23:47:00,3.27362,3.27494,3.26812,3.26812,4510000.0
2008-07-09 23:48:00,3.27107,3.27237,3.26187,3.26711,7880000.0
2008-07-09 23:49:00,3.27069,3.27215,3.26272,3.27215,3750000.0
2008-07-09 23:50:00,3.27112,3.27172,3.26709,3.26712,3010000.0
2008-07-09 23:52:00,3.27236,3.27236,3.26456,3.27076,6000000.0
2008-07-09 23:53:00,3.27218,3.27251,3.27176,3.27251,3000000.0
2008-07-09 23:54:00,3.2681,3.27168,3.2681,3.26824,2250000.0
2008-07-09 23:55:00,3.27254,3.27255,3.27254,3.27255,1500000.0
2008-07-09 23:58:00,3.26799,3.27353,3.26422,3.26422,3010000.0
2008-07-09 23:59:00,3.2722,3.27441,3.26318,3.2685,8650000.0
2008-07-10 00:00:00,3.27339,3.27339,3.26071,3.27206,5260000.0
2008-07-10 00:01:00,3.26811,3.27604,3.26416,3.26416,9410000.0
2008-07-10 00:02:00,3.26318,3.2726,3.26227,3.27259,4140000.0
2008-07-10 00:03:00,3.26698,3.27467,3.26458,3.2681,9020000.0
2008-07-10 00:04:00,3.27173,3.27296,3.26361,3.27198,5260000.0
2008-07-10 00:06:00,3.27119,3.27258,3.26908,3.272,4520000.0
2008-07-10 00:07:00,3.26988,3.27191,3.26321,3.26962,4520000.0
2008-07-10 00:08:00,3.26396,3.27002,3.26396,3.26962,1880000.0
2008-07-10 00:15:00,3.27172,3.27652,3.26712,3.26712,7140000.0
2008-07-10 00:17:00,3.27146,3.27228,3.26261,3.27144,5630000.0
2008-07-10 00:18:00,3.27258,3.27258,3.27089,3.27089,1500000.0
2008-07-10 00:19:00,3.27227,3.27227,3.26678,3.2705,2270000.0
2008-07-10 00:20:00,3.27019,3.27123,3.26312,3.26723,2260000.0
2008-07-10 00:21:00,3.26307,3.26728,3.26307,3.26728,1500000.0
2008-07-10 00:22:00,3.26732,3.27233,3.26675,3.27233,3380000.0
2008-07-10 00:23:00,3.2707,3.27252,3.27059,3.27252,3000000.0
2008-07-10 00:24:00,3.27277,3.27277,3.26341,3.26743,5630000.0
2008-07-10 00:25:00,3.27103,3.27185,3.26307,3.26307,3010000.0
2008-07-10 00:26:00,3.26435,3.27772,3.26435,3.26461,7520000.0
2008-07-10 00:28:00,3.26708,3.26714,3.26708,3.26714,1500000.0
2008-07-10 00:29:00,3.26553,3.27161,3.26553,3.26701,3750000.0
2008-07-10 00:30:00,3.26879,3.27133,3.26849,3.26849,2250000.0
2008-07-10 00:32:00,3.26894,3.27171,3.26894,3.27171,760000.0
2008-07-10 00:33:00,3.27186,3.27186,3.26964,3.26973,2630000.0
2008-07-10 00:34:00,3.26713,3.27242,3.26302,3.27238,6020000.0
2008-07-10 00:35:00,3.27108,3.27473,3.26422,3.26422,3010000.0
2008-07-10 00:36:00,3.27221,3.27247,3.26704,3.27247,2260000.0
2008-07-10 00:37:00,3.27251,3.27251,3.26285,3.26687,3770000.0
2008-07-10 00:38:00,3.27109,3.27109,3.26906,3.26906,1880000.0
2008-07-10 00:39:00,3.27003,3.27083,3.26955,3.26955,2260000.0
2008-07-10 00:40:00,3.26753,3.27296,3.26712,3.26713,3390000.0
2008-07-10 00:42:00,3.26947,3.27199,3.26947,3.27123,2630000.0
2008-07-10 00:43:00,3.26754,3.27235,3.26754,3.27235,1500000.0
2008-07-10 00:44:00,3.2663,3.27025,3.26139,3.26872,7500000.0
2008-07-10 00:45:00,3.27278,3.27278,3.27197,3.27197,1500000.0
2008-07-10 00:46:00,3.27188,3.27291,3.26342,3.27178,7140000.0
2008-07-10 00:47:00,3.2699,3.27078,3.2699,3.27078,1500000.0
2008-07-10 00:49:00,3.26677,3.27121,3.26089,3.26213,7520000.0
2008-07-10 00:50:00,3.27098,3.2725,3.26774,3.26774,1880000.0
2008-07-10 00:51:00,3.26225,3.27005,3.26225,3.27005,3770000.0
2008-07-10 00:53:00,3.26585,3.2721,3.26585,3.27178,6010000.0
2008-07-10 00:54:00,3.27089,3.27235,3.26292,3.27235,5640000.0
2008-07-10 00:55:00,3.26795,3.27336,3.26332,3.27258,6760000.0
2008-07-10 00:56:00,3.26715,3.26847,3.26425,3.26468,3010000.0
2008-07-10 00:57:00,3.2713,3.27177,3.2622,3.27097,10140000.0
2008-07-10 00:58:00,3.27059,3.27189,3.26652,3.27189,4130000.0
2008-07-10 00:59:00,3.27218,3.27357,3.26362,3.26893,10510000.0
2008-07-10 01:00:00,3.2725,3.2725,3.26754,3.27159,6380000.0
2008-07-10 01:01:00,3.26709,3.27033,3.26555,3.27033,3010000.0
2008-07-10 01:02:00,3.27115,3.27244,3.26271,3.26295,7880000.0
2008-07-10 01:03:00,3.27135,3.27259,3.27092,3.27256,6000000.0
2008-07-10 01:04:00,3.26898,3.27362,3.26837,3.2684,8630000.0
2008-07-10 01:06:00,3.26815,3.2734,3.26367,3.26367,7140000.0
2008-07-10 01:09:00,3.26296,3.27192,3.26296,3.26846,6390000.0
2008-07-10 01:10:00,3.27325,3.27617,3.26335,3.27101,7890000.0
2008-07-10 01:11:00,3.26892,3.27263,3.26602,3.26602,7880000.0
2008-07-10 01:12:00,3.27038,3.27184,3.26617,3.27184,4130000.0
2008-07-10 01:13:00,3.27223,3.27352,3.26266,3.26735,8260000.0
2008-07-10 01:14:00,3.26562,3.26927,3.26019,3.26684,8260000.0
2008-07-10 01:15:00,3.26302,3.27242,3.26302,3.2698,2630000.0
2008-07-10 01:16:00,3.2711,3.27214,3.26182,3.27194,6390000.0
2008-07-10 01:17:00,3.26799,3.27312,3.26762,3.26913,6380000.0
2008-07-10 01:18:00,3.27221,3.27237,3.26224,3.27053,8260000.0
2008-07-10 01:20:00,3.27168,3.27226,3.26318,3.26318,4880000.0
2008-07-10 01:21:00,3.27029,3.27183,3.26226,3.27183,2640000.0
2008-07-10 01:22:00,3.26699,3.27017,3.26134,3.26134,2250000.0
2008-07-10 01:23:00,3.26755,3.27276,3.26724,3.26986,4900000.0
2008-07-10 01:24:00,3.26827,3.27373,3.26269,3.27302,12770000.0
2008-07-10 01:25:00,3.27072,3.27374,3.26789,3.27116,6010000.0
2008-07-10 01:29:00,3.26623,3.27001,3.26163,3.26876,4140000.0
2008-07-10 01:30:00,3.26876,3.2721,3.26876,3.2721,760000.0
2008-07-10 01:32:00,3.27075,3.27075,3.2657,3.26627,2260000.0
2008-07-10 01:33:00,3.26712,3.27192,3.26252,3.26252,6770000.0
2008-07-10 01:36:00,3.27146,3.27238,3.26116,3.26263,5250000.0
2008-07-10 01:37:00,3.27227,3.27227,3.26338,3.27076,4880000.0
2008-07-10 01:38:00,3.2693,3.2752,3.26376,3.26376,10130000.0
2008-07-10 01:39:00,3.2612,3.27084,3.2612,3.27084,3750000.0
2008-07-10 01:40:00,3.27078,3.27223,3.26702,3.27221,7500000.0
2008-07-10 01:41:00,3.27191,3.27191,3.26249,3.27191,3000000.0
2008-07-10 01:42:00,3.27192,3.27192,3.26219,3.26219,5250000.0
2008-07-10 01:45:00,3.26904,3.26904,3.26904,3.26904,380000.0
2008-07-10 01:46:00,3.26733,3.27191,3.26065,3.26147,6400000.0
2008-07-10 01:48:00,3.27123,3.27123,3.2647,3.26936,4130000.0
2008-07-10 01:49:00,3.26805,3.27379,3.26465,3.2685,11270000.0
2008-07-10 01:50:00,3.27017,3.27176,3.26193,3.26219,6760000.0
2008-07-10 01:51:00,3.2679,3.27242,3.26731,3.27228,4500000.0
2008-07-10 01:54:00,3.2732,3.27575,3.26382,3.26382,8670000.0
2008-07-10 01:55:00,3.26693,3.26856,3.26677,3.2673,4130000.0
2008-07-10 01:56:00,3.26916,3.27192,3.26745,3.26745,3380000.0
2008-07-10 01:58:00,3.26718,3.27203,3.26259,3.26263,5660000.0
2008-07-10 02:00:00,3.27198,3.27212,3.27198,3.27212,1130000.0
2008-07-10 02:01:00,3.2706,3.27107,3.2665,3.2665,4880000.0
2008-07-10 02:02:00,3.26744,3.27081,3.26744,3.27081,1130000.0
2008-07-10 02:03:00,3.27054,3.27192,3.27054,3.27119,1510000.0
2008-07-10 02:04:00,3.27357,3.2777,3.26423,3.26423,9010000.0
2008-07-10 02:07:00,3.27039,3.27182,3.27039,3.27182,1130000.0
2008-07-10 02:08:00,3.26757,3.27335,3.26306,3.26306,6400000.0
2008-07-10 02:10:00,3.26955,3.2733,3.26619,3.26982,9000000.0
2008-07-10 02:11:00,3.26386,3.27624,3.26386,3.27235,7880000.0
2008-07-10 02:12:00,3.27076,3.27224,3.26674,3.27062,7890000.0
2008-07-10 02:13:00,3.27021,3.27268,3.26664,3.27268,5270000.0
2008-07-10 02:14:00,3.26783,3.27317,3.26499,3.2716,8250000.0
2008-07-10 02:15:00,3.2712,3.27175,3.26573,3.2704,6380000.0
2008-07-10 02:16:00,3.26659,3.26908,3.26083,3.26719,6750000.0
2008-07-10 02:18:00,3.26908,3.27518,3.26379,3.27131,4890000.0
2008-07-10 02:19:00,3.26646,3.27144,3.26068,3.26198,7140000.0
2008-07-10 02:21:00,3.26256,3.2722,3.26256,3.2686,3020000.0
2008-07-10 02:22:00,3.26778,3.27268,3.26778,3.27139,3380000.0
2008-07-10 02:23:00,3.26512,3.27212,3.26512,3.27212,4140000.0
2008-07-10 02:24:00,3.27234,3.2754,3.26428,3.26428,5250000.0
2008-07-10 02:25:00,3.27091,3.27169,3.26115,3.26575,4880000.0
2008-07-10 02:26:00,3.26759,3.2728,3.26171,3.26623,6760000.0
2008-07-10 02:27:00,3.26755,3.27295,3.26196,3.27248,4130000.0
2008-07-10 02:28:00,3.27195,3.27251,3.26281,3.27137,6390000.0
2008-07-10 02:29:00,3.26965,3.27055,3.26087,3.27055,8260000.0
2008-07-10 02:30:00,3.27219,3.27219,3.2683,3.2683,3380000.0
2008-07-10 02:32:00,3.26376,3.27325,3.26376,3.26949,7880000.0
2008-07-10 02:33:00,3.26646,3.27098,3.26586,3.27098,4880000.0
2008-07-10 02:34:00,3.26677,3.27317,3.26677,3.26919,6760000.0
2008-07-10 02:35:00,3.26764,3.27041,3.26012,3.26481,8630000.0
2008-07-10 02:36:00,3.26936,3.27289,3.26749,3.27066,7140000.0
2008-07-10 02:37:00,3.26761,3.27214,3.26701,3.26931,5250000.0
2008-07-10 02:38:00,3.26889,3.27179,3.26473,3.27179,6000000.0
2008-07-10 02:39:00,3.27215,3.27264,3.26793,3.27098,10880000.0
2008-07-10 02:40:00,3.26747,3.27144,3.26565,3.27068,6380000.0
2008-07-10 02:41:00,3.27172,3.27221,3.26271,3.27221,4890000.0
2008-07-10 02:42:00,3.27136,3.27181,3.26559,3.27039,6760000.0
2008-07-10 02:43:00,3.27064,3.27431,3.26445,3.26899,7510000.0
2008-07-10 02:44:00,3.26783,3.27506,3.26514,3.2692,12750000.0
2008-07-10 02:45:00,3.27099,3.27099,3.26331,3.26432,6380000.0
2008-07-10 02:46:00,3.2626,3.27176,3.2626,3.27123,6010000.0
2008-07-10 02:47:00,3.26669,3.27114,3.2656,3.26922,5250000.0
2008-07-10 02:48:00,3.27136,3.27228,3.26433,3.27059,8260000.0
2008-07-10 02:49:00,3.26154,3.27033,3.26154,3.26952,9380000.0
2008-07-10 02:50:00,3.27103,3.27175,3.26667,3.26708,6760000.0
2008-07-10 02:51:00,3.2672,3.27291,3.2672,3.27081,9010000.0
2008-07-10 02:52:00,3.27159,3.2727,3.26669,3.26677,7500000.0
2008-07-10 02:53:00,3.27219,3.27247,3.2669,3.27224,7890000.0
2008-07-10 02:54:00,3.26867,3.2725,3.26207,3.26846,7130000.0
2008-07-10 02:55:00,3.26708,3.27201,3.26708,3.27072,6020000.0
2008-07-10 02:56:00,3.27054,3.27054,3.26093,3.27038,9750000.0
2008-07-10 02:57:00,3.2723,3.2723,3.26227,3.27057,6380000.0
2008-07-10 02:58:00,3.27008,3.27212,3.2691,3.27027,7880000.0
2008-07-10 02:59:00,3.27101,3.27101,3.26059,3.26555,7130000.0
2008-07-10 03:00:00,3.27105,3.27368,3.26601,3.26747,5270000.0
2008-07-10 03:01:00,3.27119,3.27326,3.26247,3.2674,8640000.0
2008-07-10 03:02:00,3.27162,3.27171,3.26581,3.27103,7500000.0
2008-07-10 03:03:00,3.26885,3.27409,3.26107,3.26107,7130000.0
2008-07-10 03:04:00,3.26171,3.2718,3.261,3.26806,6010000.0
2008-07-10 03:05:00,3.26796,3.27432,3.26413,3.27135,9390000.0
2008-07-10 03:06:00,3.27066,3.27223,3.26258,3.27134,15010000.0
2008-07-10 03:07:00,3.26605,3.27111,3.26439,3.27111,5630000.0
2008-07-10 03:08:00,3.27073,3.2721,3.26305,3.27063,5260000.0
2008-07-10 03:09:00,3.26784,3.27132,3.26241,3.26827,9380000.0
2008-07-10 03:10:00,3.27145,3.2724,3.26233,3.2724,5630000.0
2008-07-10 03:12:00,3.26719,3.27162,3.26254,3.26254,6400000.0
2008-07-10 03:14:00,3.27163,3.27217,3.26769,3.27217,3750000.0
2008-07-10 03:15:00,3.26744,3.27461,3.26392,3.2729,15020000.0
2008-07-10 03:16:00,3.26718,3.27187,3.26718,3.27054,1880000.0
2008-07-10 03:17:00,3.26982,3.27238,3.26588,3.27237,5630000.0
2008-07-10 03:18:00,3.26594,3.27073,3.26088,3.26874,4150000.0
2008-07-10 03:19:00,3.2714,3.2714,3.26119,3.26677,3010000.0
2008-07-10 03:20:00,3.27128,3.27128,3.26128,3.26572,6010000.0
2008-07-10 03:21:00,3.26298,3.27203,3.26173,3.27157,6760000.0
2008-07-10 03:22:00,3.26682,3.27216,3.26261,3.26961,5260000.0
2008-07-10 03:23:00,3.26938,3.27092,3.26375,3.26749,3750000.0
2008-07-10 03:24:00,3.26868,3.27264,3.26703,3.26703,4500000.0
2008-07-10 03:25:00,3.26593,3.27092,3.26082,3.26877,5640000.0
2008-07-10 03:26:00,3.26135,3.27014,3.26135,3.26824,5260000.0
2008-07-10 03:27:00,3.26647,3.27095,3.26234,3.26885,5250000.0
2008-07-10 03:29:00,3.2717,3.27223,3.26289,3.26527,7890000.0
2008-07-10 03:30:00,3.26313,3.27309,3.26313,3.27212,6000000.0
2008-07-10 03:31:00,3.26649,3.27231,3.26649,3.26715,5640000.0
2008-07-10 03:32:00,3.27176,3.27244,3.26715,3.27025,4510000.0
2008-07-10 03:33:00,3.27063,3.27114,3.26095,3.26095,3770000.0
2008-07-10 03:34:00,3.26825,3.27214,3.26688,3.27127,4880000.0
2008-07-10 03:35:00,3.27144,3.27281,3.26803,3.26863,6760000.0
2008-07-10 03:36:00,3.26698,3.27248,3.26698,3.27071,4880000.0
2008-07-10 03:37:00,3.26262,3.27278,3.26262,3.27255,6760000.0
2008-07-10 03:38:00,3.26781,3.27376,3.26781,3.27251,6750000.0
2008-07-10 03:39:00,3.26667,3.27135,3.26346,3.27135,5260000.0
2008-07-10 03:40:00,3.27082,3.27254,3.26315,3.26699,5270000.0
2008-07-10 03:41:00,3.26274,3.27216,3.26274,3.26947,4880000.0
2008-07-10 03:42:00,3.26664,3.27135,3.26587,3.27135,5250000.0
2008-07-10 03:43:00,3.26755,3.27092,3.26207,3.27005,6010000.0
2008-07-10 03:44:00,3.27079,3.27155,3.26135,3.26912,10890000.0
2008-07-10 03:45:00,3.27125,3.27173,3.26183,3.26972,6390000.0
2008-07-10 03:46:00,3.26821,3.27205,3.26263,3.26263,7130000.0
2008-07-10 03:47:00,3.26198,3.2707,3.25981,3.26134,7890000.0
2008-07-10 03:48:00,3.27196,3.27398,3.26394,3.27164,4880000.0
2008-07-10 03:49:00,3.2661,3.27127,3.2601,3.27127,8650000.0
2008-07-10 03:50:00,3.26184,3.27168,3.26184,3.26888,3010000.0
2008-07-10 03:51:00,3.26879,3.27111,3.26144,3.27111,5640000.0
2008-07-10 03:52:00,3.27281,3.27281,3.26396,3.27172,6760000.0
2008-07-10 03:53:00,3.26778,3.27097,3.26106,3.26975,6760000.0
2008-07-10 03:54:00,3.26396,3.2766,3.26396,3.27277,12790000.0
2008-07-10 03:55:00,3.2713,3.27132,3.26073,3.27132,6380000.0
2008-07-10 03:56:00,3.27179,3.27308,3.26298,3.27231,10510000.0
2008-07-10 03:57:00,3.26693,3.27229,3.2656,3.27229,6390000.0
2008-07-10 03:58:00,3.27048,3.27226,3.26038,3.26597,8630000.0
2008-07-10 03:59:00,3.27175,3.27175,3.26119,3.27005,5640000.0
2008-07-10 04:00:00,3.27301,3.27301,3.26799,3.26831,7890000.0
2008-07-10 04:01:00,3.27147,3.27226,3.26693,3.26714,6770000.0
2008-07-10 04:02:00,3.26791,3.27099,3.26602,3.26977,6760000.0
2008-07-10 04:03:00,3.27172,3.27257,3.26267,3.26499,9400000.0
2008-07-10 04:04:00,3.27038,3.27436,3.26498,3.27106,6010000.0
2008-07-10 04:05:00,3.27029,3.27131,3.26478,3.27131,3380000.0
2008-07-10 04:07:00,3.2628,3.27303,3.26219,3.27067,6010000.0
2008-07-10 04:08:00,3.26558,3.27309,3.26327,3.26736,7130000.0
2008-07-10 04:09:00,3.26774,3.2717,3.26228,3.26969,3750000.0
2008-07-10 04:10:00,3.27218,3.27218,3.272,3.272,1500000.0
2008-07-10 04:11:00,3.26979,3.26979,3.26511,3.26511,1130000.0
2008-07-10 04:12:00,3.27238,3.27238,3.26715,3.26876,2250000.0
2008-07-10 04:14:00,3.26618,3.27089,3.26109,3.27028,7890000.0
2008-07-10 04:15:00,3.27053,3.27215,3.2681,3.26971,3750000.0
2008-07-10 04:16:00,3.27187,3.27322,3.26767,3.2723,4890000.0
2008-07-10 04:17:00,3.26831,3.27212,3.2629,3.2629,4140000.0
2008-07-10 04:18:00,3.26801,3.2727,3.26154,3.26154,6380000.0
2008-07-10 04:19:00,3.26697,3.27194,3.26128,3.27172,6380000.0
2008-07-10 04:20:00,3.2722,3.2722,3.26855,3.27082,1880000.0
2008-07-10 04:21:00,3.2697,3.27261,3.26319,3.26903,4500000.0
2008-07-10 04:22:00,3.27291,3.27302,3.268,3.27302,4510000.0
2008-07-10 04:23:00,3.26844,3.27303,3.26755,3.27,7130000.0
2008-07-10 04:24:00,3.26932,3.27193,3.26932,3.27193,3010000.0
2008-07-10 04:25:00,3.26788,3.27195,3.26528,3.26694,8640000.0
2008-07-10 04:26:00,3.27147,3.27212,3.26272,3.26837,7520000.0
2008-07-10 04:27:00,3.26235,3.2701,3.26235,3.2699,3750000.0
2008-07-10 04:28:00,3.26843,3.27121,3.26201,3.26974,7510000.0
2008-07-10 04:29:00,3.26723,3.2738,3.26379,3.26887,8260000.0
2008-07-10 04:30:00,3.26962,3.2734,3.26903,3.26903,5260000.0
2008-07-10 04:31:00,3.26404,3.27114,3.26341,3.26341,3760000.0
2008-07-10 04:32:00,3.26633,3.27114,3.26191,3.26666,6380000.0
2008-07-10 04:33:00,3.25967,3.27153,3.25967,3.27153,1510000.0
2008-07-10 04:34:00,3.27045,3.27152,3.26241,3.27152,4130000.0
2008-07-10 04:35:00,3.2668,3.27087,3.26583,3.27087,4510000.0
2008-07-10 04:36:00,3.26642,3.27068,3.26103,3.26779,4520000.0
2008-07-10 04:37:00,3.26189,3.26986,3.26154,3.26626,4510000.0
2008-07-10 04:38:00,3.27043,3.2709,3.26182,3.26915,4880000.0
2008-07-10 04:39:00,3.27055,3.27089,3.26271,3.26792,4880000.0
2008-07-10 04:40:00,3.26677,3.27309,3.26379,3.26712,8260000.0
2008-07-10 04:41:00,3.26856,3.27195,3.26252,3.26252,9390000.0
2008-07-10 04:42:00,3.26539,3.26757,3.2627,3.26694,4500000.0
2008-07-10 04:45:00,3.27194,3.27194,3.26733,3.26733,1500000.0
2008-07-10 04:46:00,3.26792,3.27155,3.26198,3.27155,2630000.0
2008-07-10 04:47:00,3.26663,3.26663,3.26663,3.26663,750000.0
2008-07-10 04:48:00,3.26343,3.2733,3.26343,3.27301,4510000.0
2008-07-10 04:49:00,3.27039,3.27192,3.26252,3.26928,7880000.0
2008-07-10 04:53:00,3.26979,3.26979,3.26097,3.26571,9000000.0
2008-07-10 04:54:00,3.27052,3.27052,3.26199,3.26909,5250000.0
2008-07-10 04:56:00,3.27126,3.27218,3.26212,3.27101,4510000.0
2008-07-10 04:57:00,3.27238,3.27238,3.26987,3.27091,4500000.0
2008-07-10 04:58:00,3.27142,3.27142,3.26817,3.26817,2250000.0
2008-07-10 04:59:00,3.26687,3.27236,3.26664,3.27138,6020000.0
2008-07-10 05:00:00,3.27099,3.27239,3.26199,3.26949,11260000.0
2008-07-10 05:01:00,3.2702,3.27292,3.26721,3.27159,5250000.0
2008-07-10 05:02:00,3.27049,3.27073,3.27049,3.27073,1500000.0
2008-07-10 05:03:00,3.26979,3.27134,3.26159,3.26853,5640000.0
2008-07-10 05:04:00,3.26893,3.27298,3.26308,3.27229,5250000.0
2008-07-10 05:05:00,3.26816,3.27141,3.26629,3.26629,4500000.0
2008-07-10 05:06:00,3.26887,3.27689,3.26347,3.26347,9000000.0
2008-07-10 05:09:00,3.26794,3.27395,3.26471,3.27286,7900000.0
2008-07-10 05:10:00,3.268,3.27147,3.26268,3.27147,4140000.0
2008-07-10 05:11:00,3.26372,3.27328,3.26372,3.26776,4510000.0
2008-07-10 05:12:00,3.27052,3.27079,3.26277,3.26687,4510000.0
2008-07-10 05:13:00,3.27108,3.27209,3.26651,3.27209,3400000.0
2008-07-10 05:14:00,3.26773,3.27357,3.26491,3.26965,7890000.0
2008-07-10 05:15:00,3.27044,3.27278,3.26851,3.27248,5630000.0
2008-07-10 05:16:00,3.26638,3.27092,3.26599,3.26599,3760000.0
2008-07-10 05:17:00,3.26683,3.27212,3.26272,3.27147,10140000.0
2008-07-10 05:21:00,3.27067,3.27067,3.26062,3.26811,5640000.0
2008-07-10 05:22:00,3.26725,3.2748,3.26364,3.27008,6010000.0
2008-07-10 05:23:00,3.27176,3.27389,3.26301,3.26301,4140000.0
2008-07-10 05:24:00,3.27209,3.27209,3.26435,3.27041,5630000.0
2008-07-10 05:25:00,3.27235,3.27442,3.26853,3.27289,5260000.0
2008-07-10 05:26:00,3.2716,3.2716,3.26924,3.26936,1880000.0
2008-07-10 05:27:00,3.26205,3.27207,3.26205,3.26756,4130000.0
2008-07-10 05:28:00,3.27097,3.27263,3.26689,3.26725,6760000.0
2008-07-10 05:29:00,3.26793,3.27471,3.26449,3.26681,8650000.0
2008-07-10 05:30:00,3.26779,3.2715,3.25879,3.2715,6760000.0
2008-07-10 05:31:00,3.271,3.27186,3.26629,3.26687,5250000.0
2008-07-10 05:32:00,3.27137,3.27153,3.26289,3.26563,6380000.0
2008-07-10 05:33:00,3.26777,3.27489,3.26777,3.2728,4130000.0
2008-07-10 05:34:00,3.27162,3.27185,3.26642,3.27185,5630000.0
2008-07-10 05:35:00,3.27052,3.27129,3.26703,3.26703,2270000.0
2008-07-10 05:36:00,3.2713,3.27221,3.26228,3.26255,6010000.0
2008-07-10 05:37:00,3.26953,3.27655,3.26476,3.27278,10510000.0
2008-07-10 05:38:00,3.26362,3.27276,3.26342,3.26342,5260000.0
2008-07-10 05:39:00,3.27151,3.27215,3.26707,3.27068,3000000.0
2008-07-10 05:40:00,3.27039,3.27446,3.26453,3.26783,6380000.0
2008-07-10 05:41:00,3.26368,3.27462,3.26353,3.27026,7510000.0
2008-07-10 05:42:00,3.26802,3.27431,3.26326,3.26993,6380000.0
2008-07-10 05:43:00,3.27158,3.27284,3.26296,3.27248,6010000.0
2008-07-10 05:45:00,3.27126,3.27134,3.2698,3.27134,2270000.0
2008-07-10 05:46:00,3.26701,3.27235,3.26342,3.26684,6760000.0
2008-07-10 05:47:00,3.26935,3.27261,3.26935,3.27261,1500000.0
2008-07-10 05:48:00,3.26967,3.26967,3.26967,3.26967,380000.0
2008-07-10 05:50:00,3.26725,3.27281,3.26309,3.26309,6400000.0
2008-07-10 05:54:00,3.26667,3.27146,3.26666,3.26666,3770000.0
2008-07-10 05:55:00,3.26571,3.2695,3.26033,3.26532,9030000.0
2008-07-10 05:59:00,3.27401,3.27773,3.26468,3.26468,6750000.0
2008-07-10 06:00:00,3.27222,3.27222,3.26697,3.26697,2630000.0
2008-07-10 06:01:00,3.26363,3.27621,3.26363,3.27336,6380000.0
2008-07-10 06:02:00,3.27,3.27134,3.27,3.27134,2250000.0
2008-07-10 06:03:00,3.27189,3.27189,3.26972,3.26972,1500000.0
2008-07-10 06:05:00,3.26764,3.27281,3.26438,3.27152,4510000.0
2008-07-10 06:06:00,3.27145,3.27145,3.26107,3.26598,6380000.0
2008-07-10 06:07:00,3.26845,3.27031,3.25996,3.26551,3010000.0
2008-07-10 06:08:00,3.27226,3.27332,3.2635,3.2635,1510000.0
2008-07-10 06:09:00,3.26634,3.27073,3.26062,3.26168,10130000.0
2008-07-10 06:12:00,3.27103,3.2715,3.26173,3.26723,11270000.0
2008-07-10 06:13:00,3.26701,3.27338,3.26394,3.27222,6010000.0
2008-07-10 06:14:00,3.27041,3.27136,3.26982,3.26982,2630000.0
2008-07-10 06:15:00,3.27176,3.27205,3.26254,3.26254,3750000.0
2008-07-10 06:16:00,3.26274,3.27156,3.26274,3.27145,5260000.0
2008-07-10 06:17:00,3.26566,3.27267,3.26198,3.27109,7130000.0
2008-07-10 06:18:00,3.26179,3.2688,3.26007,3.26835,6760000.0
2008-07-10 06:19:00,3.27053,3.27186,3.2648,3.2667,5250000.0
2008-07-10 06:21:00,3.26828,3.27279,3.26351,3.26351,6770000.0
2008-07-10 06:23:00,3.26774,3.27311,3.26196,3.26363,9380000.0
2008-07-10 06:24:00,3.26275,3.27216,3.26123,3.27136,3760000.0
2008-07-10 06:25:00,3.27075,3.27075,3.26719,3.26962,1880000.0
2008-07-10 06:27:00,3.26735,3.27086,3.26735,3.27086,1500000.0
2008-07-10 06:28:00,3.26806,3.27116,3.26155,3.27035,3750000.0
2008-07-10 06:29:00,3.26995,3.2721,3.26995,3.2721,1500000.0
2008-07-10 06:30:00,3.27167,3.27231,3.26223,3.27231,6000000.0
2008-07-10 06:31:00,3.26941,3.27174,3.2678,3.2678,3750000.0
2008-07-10 06:32:00,3.26344,3.27285,3.26247,3.2659,6010000.0
2008-07-10 06:33:00,3.27107,3.27274,3.26761,3.27274,3000000.0
2008-07-10 06:35:00,3.27085,3.27249,3.26983,3.27249,5640000.0
2008-07-10 06:36:00,3.2664,3.27067,3.26597,3.26827,5260000.0
2008-07-10 06:37:00,3.27055,3.27243,3.26503,3.26503,8630000.0
2008-07-10 06:38:00,3.27171,3.27275,3.26754,3.26761,4510000.0
2008-07-10 06:40:00,3.26742,3.27222,3.26282,3.26282,6400000.0
2008-07-10 06:42:00,3.27199,3.27216,3.26272,3.27213,7510000.0
2008-07-10 06:43:00,3.268,3.27363,3.268,3.27275,5260000.0
2008-07-10 06:44:00,3.27198,3.27343,3.2626,3.27343,7130000.0
2008-07-10 06:45:00,3.26931,3.27133,3.26931,3.27133,2250000.0
2008-07-10 06:47:00,3.26935,3.27361,3.26767,3.26979,7510000.0
2008-07-10 06:48:00,3.27445,3.27464,3.26947,3.27464,4500000.0
2008-07-10 06:49:00,3.27502,3.27697,3.26723,3.27454,9000000.0
2008-07-10 06:50:00,3.2745,3.2745,3.27045,3.27045,3750000.0
2008-07-10 06:51:00,3.27317,3.2738,3.26759,3.27006,5250000.0
2008-07-10 06:53:00,3.27387,3.27387,3.27387,3.27387,750000.0
2008-07-10 06:54:00,3.2749,3.2749,3.26318,3.27094,7510000.0
2008-07-10 06:56:00,3.27312,3.27367,3.26876,3.26876,4880000.0
2008-07-10 06:57:00,3.26739,3.2731,3.26253,3.26815,10160000.0
2008-07-10 06:58:00,3.27184,3.27404,3.26896,3.27034,3020000.0
2008-07-10 06:59:00,3.26877,3.27507,3.26472,3.2719,4890000.0
2008-07-10 07:00:00,3.27074,3.27278,3.26383,3.26383,3750000.0
2008-07-10 07:01:00,3.26944,3.27386,3.26944,3.27386,1500000.0
2008-07-10 07:02:00,3.2729,3.27454,3.26925,3.26925,3010000.0
2008-07-10 07:03:00,3.26935,3.27414,3.26377,3.26398,3010000.0
2008-07-10 07:04:00,3.27188,3.27452,3.26422,3.26422,3000000.0
2008-07-10 07:08:00,3.27325,3.27401,3.26368,3.26983,4880000.0
2008-07-10 07:09:00,3.27145,3.27444,3.26605,3.27444,3760000.0
2008-07-10 07:10:00,3.27438,3.27701,3.27207,3.27207,4510000.0
2008-07-10 07:11:00,3.27412,3.27472,3.26826,3.27284,7890000.0
2008-07-10 07:12:00,3.2662,3.27569,3.2643,3.2643,4130000.0
2008-07-10 07:13:00,3.27227,3.27433,3.27005,3.27005,3380000.0
2008-07-10 07:14:00,3.27354,3.27469,3.2653,3.27127,11640000.0
2008-07-10 07:15:00,3.27144,3.27492,3.26552,3.27117,6000000.0
2008-07-10 07:16:00,3.2727,3.2727,3.2625,3.27096,7500000.0
2008-07-10 07:17:00,3.26749,3.27177,3.26129,3.27177,5260000.0
2008-07-10 07:18:00,3.27382,3.27553,3.267,3.27189,7130000.0
2008-07-10 07:19:00,3.26991,3.27442,3.26265,3.27344,6380000.0
2008-07-10 07:20:00,3.27086,3.27204,3.26191,3.27204,5250000.0
2008-07-10 07:21:00,3.27088,3.27455,3.26909,3.26909,7500000.0
2008-07-10 07:22:00,3.27381,3.27467,3.26615,3.27117,6400000.0
2008-07-10 07:23:00,3.2742,3.27495,3.2657,3.27495,5630000.0
2008-07-10 07:25:00,3.27509,3.27509,3.2711,3.27433,6010000.0
2008-07-10 07:26:00,3.26911,3.27466,3.26193,3.27367,6020000.0
2008-07-10 07:27:00,3.27376,3.27376,3.26607,3.27365,4880000.0
2008-07-10 07:28:00,3.26643,3.27725,3.26643,3.27515,5630000.0
2008-07-10 07:29:00,3.26977,3.27702,3.26619,3.27488,9000000.0
2008-07-10 07:30:00,3.27478,3.27482,3.26521,3.26521,3380000.0
2008-07-10 07:31:00,3.27453,3.27496,3.27256,3.27351,5640000.0
2008-07-10 07:32:00,3.27477,3.27477,3.26536,3.27343,3000000.0
2008-07-10 07:33:00,3.26963,3.27384,3.26318,3.27384,9380000.0
2008-07-10 07:34:00,3.27091,3.27469,3.26547,3.27404,8640000.0
2008-07-10 07:35:00,3.26952,3.27507,3.26836,3.26979,7130000.0
2008-07-10 07:36:00,3.27589,3.27841,3.26775,3.2747,4880000.0
2008-07-10 07:37:00,3.26943,3.27373,3.2645,3.2645,5270000.0
2008-07-10 07:38:00,3.27208,3.27523,3.26325,3.26949,5260000.0
2008-07-10 07:39:00,3.27333,3.27424,3.2645,3.26887,7510000.0
2008-07-10 07:40:00,3.26425,3.2786,3.26425,3.27543,3760000.0
2008-07-10 07:41:00,3.27189,3.27523,3.26539,3.272,3380000.0
2008-07-10 07:42:00,3.26894,3.2727,3.26894,3.26908,3380000.0
2008-07-10 07:43:00,3.27479,3.27479,3.26603,3.27131,3020000.0
2008-07-10 07:44:00,3.273,3.2741,3.2675,3.2741,9770000.0
2008-07-10 07:45:00,3.27236,3.27358,3.26324,3.27173,14660000.0
2008-07-10 07:47:00,3.26993,3.27466,3.26732,3.2744,3750000.0
2008-07-10 07:48:00,3.27156,3.27262,3.2644,3.2644,4130000.0
2008-07-10 07:49:00,3.27217,3.2755,3.26976,3.27502,6750000.0
2008-07-10 07:50:00,3.26945,3.27439,3.26888,3.27385,4890000.0
2008-07-10 07:51:00,3.27168,3.27412,3.26431,3.26465,13140000.0
2008-07-10 07:53:00,3.27319,3.27448,3.26521,3.27326,9010000.0
2008-07-10 07:54:00,3.2743,3.2743,3.26874,3.27077,5630000.0
2008-07-10 07:56:00,3.26912,3.27435,3.26912,3.27435,1500000.0
2008-07-10 07:57:00,3.27349,3.27493,3.26907,3.27445,5630000.0
2008-07-10 07:58:00,3.27096,3.27414,3.2697,3.2697,3750000.0
2008-07-10 07:59:00,3.26506,3.2752,3.26506,3.2747,6010000.0
2008-07-10 08:00:00,3.27275,3.27475,3.26285,3.27067,6750000.0
2008-07-10 08:01:00,3.26465,3.27338,3.26465,3.27027,6010000.0
2008-07-10 08:02:00,3.26913,3.27384,3.26421,3.27384,5250000.0
2008-07-10 08:03:00,3.2651,3.27314,3.2651,3.26862,6760000.0
2008-07-10 08:04:00,3.26639,3.27071,3.26045,3.2686,3760000.0
2008-07-10 08:05:00,3.27168,3.27168,3.26824,3.26824,2630000.0
2008-07-10 08:06:00,3.26584,3.27188,3.2626,3.26946,8260000.0
2008-07-10 08:07:00,3.26989,3.27093,3.26354,3.27025,7880000.0
2008-07-10 08:08:00,3.26697,3.27347,3.26619,3.27347,5270000.0
2008-07-10 08:09:00,3.27263,3.27396,3.26426,3.26846,7140000.0
2008-07-10 08:10:00,3.26888,3.27335,3.26501,3.27202,5630000.0
2008-07-10 08:11:00,3.26962,3.27211,3.26212,3.26772,6760000.0
2008-07-10 08:12:00,3.27045,3.27504,3.2644,3.2743,10500000.0
2008-07-10 08:13:00,3.27249,3.27302,3.26293,3.27181,7130000.0
2008-07-10 08:14:00,3.26825,3.27249,3.26391,3.27048,5630000.0
2008-07-10 08:15:00,3.26818,3.27194,3.2675,3.26958,5250000.0
2008-07-10 08:16:00,3.27341,3.27341,3.26282,3.2686,3750000.0
2008-07-10 08:17:00,3.27263,3.2747,3.26491,3.27342,10510000.0
2008-07-10 08:18:00,3.27334,3.27334,3.2679,3.27277,6000000.0
2008-07-10 08:19:00,3.26834,3.27146,3.26447,3.26885,6000000.0
2008-07-10 08:20:00,3.27154,3.27204,3.26159,3.26917,7880000.0
2008-07-10 08:21:00,3.26916,3.26941,3.26542,3.26836,3380000.0
2008-07-10 08:22:00,3.26928,3.27551,3.26415,3.26835,5250000.0
2008-07-10 08:23:00,3.26622,3.27363,3.26397,3.27363,4130000.0
2008-07-10 08:24:00,3.27056,3.27679,3.27011,3.27396,8250000.0
2008-07-10 08:25:00,3.27508,3.27738,3.26674,3.26674,5630000.0
2008-07-10 08:26:00,3.27518,3.27518,3.26883,3.27322,4890000.0
2008-07-10 08:27:00,3.27188,3.2772,3.26717,3.27228,5250000.0
2008-07-10 08:28:00,3.26898,3.27529,3.26546,3.27529,5630000.0
2008-07-10 08:29:00,3.27042,3.276,3.26666,3.27361,5630000.0
2008-07-10 08:30:00,3.27618,3.27624,3.27172,3.27172,3380000.0
2008-07-10 08:31:00,3.27567,3.27685,3.26747,3.26747,4890000.0
2008-07-10 08:32:00,3.27347,3.27527,3.26959,3.27318,5630000.0
2008-07-10 08:33:00,3.26921,3.27702,3.26679,3.27668,6750000.0
2008-07-10 08:34:00,3.27563,3.27595,3.27037,3.27595,7880000.0
2008-07-10 08:35:00,3.27051,3.27602,3.26626,3.26643,7130000.0
2008-07-10 08:36:00,3.26427,3.27592,3.26427,3.27085,6380000.0
2008-07-10 08:37:00,3.27238,3.27478,3.26678,3.27478,7130000.0
2008-07-10 08:38:00,3.2666,3.27473,3.2666,3.26665,7500000.0
2008-07-10 08:39:00,3.27602,3.27623,3.26623,3.27569,5250000.0
2008-07-10 08:40:00,3.27077,3.27595,3.26515,3.27392,13130000.0
2008-07-10 08:41:00,3.26717,3.27598,3.26694,3.27598,5260000.0
2008-07-10 08:42:00,3.27651,3.27651,3.26439,3.27434,6760000.0
2008-07-10 08:43:00,3.2743,3.2743,3.26304,3.27291,5630000.0
2008-07-10 08:44:00,3.26332,3.27517,3.26332,3.27208,12750000.0
2008-07-10 08:45:00,3.27383,3.27642,3.26585,3.27501,9000000.0
2008-07-10 08:46:00,3.27315,3.27454,3.26965,3.27454,7130000.0
2008-07-10 08:47:00,3.27322,3.27402,3.26972,3.26972,5260000.0
2008-07-10 08:48:00,3.2641,3.27582,3.2638,3.27022,11640000.0
2008-07-10 08:49:00,3.2699,3.27541,3.26846,3.27388,6380000.0
2008-07-10 08:50:00,3.27181,3.27624,3.26603,3.27422,6380000.0
2008-07-10 08:51:00,3.27091,3.27666,3.26704,3.27537,7890000.0
2008-07-10 08:52:00,3.27264,3.27482,3.26848,3.27181,8630000.0
2008-07-10 08:53:00,3.27406,3.27429,3.27001,3.27259,4880000.0
2008-07-10 08:54:00,3.27025,3.27449,3.26949,3.27004,7130000.0
2008-07-10 08:55:00,3.2729,3.27583,3.2721,3.27569,7500000.0
2008-07-10 08:56:00,3.2741,3.27608,3.2703,3.2703,8630000.0
2008-07-10 08:57:00,3.27138,3.27945,3.26828,3.27158,10510000.0
2008-07-10 08:58:00,3.27057,3.2756,3.27057,3.27207,5630000.0
2008-07-10 08:59:00,3.27453,3.27649,3.26844,3.27479,6750000.0
2008-07-10 09:00:00,3.27525,3.27525,3.26634,3.27078,15390000.0
2008-07-10 09:01:00,3.27212,3.27401,3.26932,3.26932,6390000.0
2008-07-10 09:02:00,3.27036,3.27555,3.26749,3.27555,7880000.0
2008-07-10 09:03:00,3.27513,3.27595,3.26548,3.27427,7880000.0
2008-07-10 09:04:00,3.27553,3.27553,3.26593,3.26593,7880000.0
2008-07-10 09:05:00,3.274,3.274,3.26619,3.26881,4510000.0
2008-07-10 09:06:00,3.2674,3.27494,3.26541,3.26951,5630000.0
2008-07-10 09:07:00,3.27548,3.27548,3.26901,3.26901,5260000.0
2008-07-10 09:08:00,3.27132,3.2749,3.26965,3.26965,6000000.0
2008-07-10 09:09:00,3.26762,3.27316,3.26205,3.26886,10890000.0
2008-07-10 09:10:00,3.27052,3.27572,3.26618,3.27499,4880000.0
2008-07-10 09:11:00,3.27478,3.27478,3.269,3.27193,4880000.0
2008-07-10 09:12:00,3.27407,3.27407,3.27027,3.27331,5250000.0
2008-07-10 09:13:00,3.2716,3.27267,3.26747,3.27252,6000000.0
2008-07-10 09:14:00,3.27381,3.27389,3.26865,3.27365,4510000.0
2008-07-10 09:15:00,3.27133,3.27489,3.26884,3.26884,5640000.0
2008-07-10 09:16:00,3.27375,3.27375,3.2665,3.26936,5630000.0
2008-07-10 09:17:00,3.26325,3.27217,3.26325,3.26852,6380000.0
2008-07-10 09:18:00,3.27161,3.27161,3.26263,3.271,5250000.0
2008-07-10 09:19:00,3.26814,3.27376,3.26243,3.27216,10130000.0
2008-07-10 09:20:00,3.26751,3.27148,3.26226,3.2661,9000000.0
2008-07-10 09:21:00,3.27109,3.27109,3.26043,3.27051,8250000.0
2008-07-10 09:22:00,3.26509,3.27126,3.25877,3.27126,4510000.0
2008-07-10 09:23:00,3.26256,3.2695,3.26256,3.26857,6000000.0
2008-07-10 09:24:00,3.2616,3.27122,3.2616,3.27011,5630000.0
2008-07-10 09:25:00,3.26525,3.26941,3.26525,3.26941,1500000.0
2008-07-10 09:26:00,3.26987,3.27158,3.26625,3.26625,6010000.0
2008-07-10 09:27:00,3.27063,3.27063,3.26456,3.26585,4880000.0
2008-07-10 09:28:00,3.26617,3.2722,3.26604,3.26604,4880000.0
2008-07-10 09:29:00,3.27123,3.273,3.26925,3.27222,5260000.0
2008-07-10 09:30:00,3.27059,3.27181,3.26015,3.27105,6750000.0
2008-07-10 09:31:00,3.27245,3.27245,3.27055,3.27055,3750000.0
2008-07-10 09:32:00,3.26326,3.27644,3.26215,3.27401,6760000.0
2008-07-10 09:33:00,3.27091,3.27246,3.26749,3.27197,4140000.0
2008-07-10 09:34:00,3.27234,3.27234,3.26512,3.26512,5630000.0
2008-07-10 09:35:00,3.27241,3.27241,3.26294,3.26294,7130000.0
2008-07-10 09:36:00,3.26635,3.27229,3.26525,3.27229,5250000.0
2008-07-10 09:37:00,3.27192,3.27424,3.26208,3.27116,9010000.0
2008-07-10 09:38:00,3.27184,3.27184,3.26253,3.27184,8250000.0
2008-07-10 09:39:00,3.27421,3.27456,3.26208,3.27181,5250000.0
2008-07-10 09:40:00,3.27057,3.27163,3.26486,3.27163,8630000.0
2008-07-10 09:41:00,3.26283,3.27153,3.26189,3.27153,9750000.0
2008-07-10 09:42:00,3.26202,3.27161,3.26152,3.26817,6750000.0
2008-07-10 09:43:00,3.27039,3.27181,3.26253,3.27181,5630000.0
2008-07-10 09:44:00,3.26749,3.27076,3.26367,3.27073,10130000.0
2008-07-10 09:45:00,3.26094,3.27117,3.26094,3.26796,8260000.0
2008-07-10 09:46:00,3.26849,3.27245,3.26205,3.26536,10500000.0
2008-07-10 09:47:00,3.26553,3.27014,3.26171,3.26503,9010000.0
2008-07-10 09:48:00,3.26546,3.27178,3.26169,3.26169,7510000.0
2008-07-10 09:49:00,3.26774,3.26927,3.25827,3.26901,8260000.0
2008-07-10 09:50:00,3.26564,3.2712,3.26305,3.2712,5630000.0
2008-07-10 09:51:00,3.2708,3.27085,3.26117,3.26581,8630000.0
2008-07-10 09:52:00,3.26562,3.27081,3.26344,3.26646,8260000.0
2008-07-10 09:53:00,3.27001,3.27001,3.2581,3.26424,5640000.0
2008-07-10 09:54:00,3.26893,3.27074,3.25906,3.26961,13520000.0
2008-07-10 09:55:00,3.26948,3.26993,3.26086,3.26989,7880000.0
2008-07-10 09:56:00,3.27088,3.27088,3.26101,3.26906,4130000.0
2008-07-10 09:57:00,3.2689,3.27014,3.26081,3.26109,6380000.0
2008-07-10 09:58:00,3.26658,3.27429,3.26286,3.26315,9380000.0
2008-07-10 09:59:00,3.27095,3.27095,3.2638,3.27069,9380000.0
2008-07-10 10:00:00,3.27215,3.27215,3.26681,3.26922,6010000.0
2008-07-10 10:01:00,3.26219,3.2705,3.26014,3.2705,6010000.0
2008-07-10 10:02:00,3.26624,3.27024,3.26031,3.26519,6380000.0
2008-07-10 10:03:00,3.26905,3.27261,3.26325,3.2698,7880000.0
2008-07-10 10:04:00,3.26742,3.26742,3.26732,3.26732,1500000.0
2008-07-10 10:05:00,3.26885,3.26899,3.25816,3.26899,6750000.0
2008-07-10 10:06:00,3.26989,3.27101,3.26115,3.26869,7520000.0
2008-07-10 10:07:00,3.26973,3.26973,3.26038,3.26383,4510000.0
2008-07-10 10:08:00,3.26784,3.27166,3.2612,3.27165,6750000.0
2008-07-10 10:09:00,3.26542,3.2713,3.26022,3.26813,8640000.0
2008-07-10 10:10:00,3.26922,3.26922,3.25713,3.26843,7890000.0
2008-07-10 10:11:00,3.26896,3.26926,3.25919,3.26903,9010000.0
2008-07-10 10:12:00,3.27074,3.27174,3.26112,3.26648,10890000.0
2008-07-10 10:13:00,3.26902,3.27022,3.2605,3.2684,7880000.0
2008-07-10 10:14:00,3.26665,3.27322,3.2662,3.2662,12380000.0
2008-07-10 10:15:00,3.26887,3.27184,3.26644,3.26644,6380000.0
2008-07-10 10:16:00,3.27015,3.27015,3.26065,3.26967,8640000.0
2008-07-10 10:17:00,3.26172,3.27266,3.26172,3.26618,6010000.0
2008-07-10 10:18:00,3.27087,3.27149,3.26084,3.26861,11260000.0
2008-07-10 10:19:00,3.27057,3.27197,3.26228,3.26595,6380000.0
2008-07-10 10:20:00,3.26683,3.2716,3.26236,3.27098,4510000.0
2008-07-10 10:21:00,3.26462,3.27071,3.26062,3.26887,4520000.0
2008-07-10 10:22:00,3.26798,3.27055,3.26114,3.269,7130000.0
2008-07-10 10:23:00,3.26739,3.27261,3.2623,3.26907,7890000.0
2008-07-10 10:24:00,3.26613,3.27171,3.26613,3.26979,6000000.0
2008-07-10 10:25:00,3.27116,3.27172,3.26258,3.26542,6000000.0
2008-07-10 10:26:00,3.27149,3.27163,3.26104,3.27058,7500000.0
2008-07-10 10:27:00,3.26533,3.27051,3.26119,3.26119,6380000.0
2008-07-10 10:28:00,3.27033,3.27033,3.26426,3.26753,8250000.0
2008-07-10 10:29:00,3.26546,3.26968,3.26051,3.26968,8630000.0
2008-07-10 10:30:00,3.26137,3.2716,3.26088,3.26216,6380000.0
2008-07-10 10:31:00,3.26903,3.26903,3.25936,3.26701,7130000.0
2008-07-10 10:32:00,3.26425,3.26974,3.2612,3.26906,7520000.0
2008-07-10 10:33:00,3.26843,3.26843,3.25756,3.26704,8640000.0
2008-07-10 10:34:00,3.26009,3.2672,3.25925,3.26499,6760000.0
2008-07-10 10:35:00,3.27021,3.27021,3.26067,3.26106,6380000.0
2008-07-10 10:36:00,3.26085,3.27069,3.26085,3.26696,5250000.0
2008-07-10 10:37:00,3.26948,3.27096,3.26569,3.27096,5250000.0
2008-07-10 10:38:00,3.2702,3.2717,3.26138,3.26819,6380000.0
2008-07-10 10:39:00,3.26929,3.27121,3.26539,3.26539,6010000.0
2008-07-10 10:40:00,3.26366,3.27062,3.26093,3.26702,13520000.0
2008-07-10 10:41:00,3.27061,3.27061,3.26,3.26934,6000000.0
2008-07-10 10:42:00,3.26424,3.27003,3.26357,3.26357,7140000.0
2008-07-10 10:43:00,3.26793,3.27166,3.26185,3.26185,5260000.0
2008-07-10 10:44:00,3.26564,3.26926,3.26362,3.26763,8630000.0
2008-07-10 10:45:00,3.27047,3.27143,3.26156,3.26674,8250000.0
2008-07-10 10:46:00,3.26868,3.27024,3.26134,3.26134,5630000.0
2008-07-10 10:47:00,3.26947,3.27186,3.26256,3.26787,4880000.0
2008-07-10 10:48:00,3.2709,3.27103,3.26412,3.26748,5630000.0
2008-07-10 10:49:00,3.26978,3.27098,3.26509,3.27098,6380000.0
2008-07-10 10:50:00,3.27124,3.27156,3.26173,3.26949,7880000.0
2008-07-10 10:51:00,3.2697,3.2697,3.26006,3.26546,4880000.0
2008-07-10 10:52:00,3.27029,3.27029,3.26009,3.26696,6750000.0
2008-07-10 10:53:00,3.26934,3.27045,3.26312,3.26923,4130000.0
2008-07-10 10:54:00,3.26766,3.27012,3.26455,3.26455,7500000.0
2008-07-10 10:55:00,3.26446,3.26941,3.26278,3.26498,4500000.0
2008-07-10 10:56:00,3.2679,3.27014,3.25921,3.26437,7510000.0
2008-07-10 10:57:00,3.26484,3.2692,3.26484,3.26691,5250000.0
2008-07-10 10:58:00,3.27088,3.27191,3.26565,3.26565,6380000.0
2008-07-10 10:59:00,3.26999,3.27299,3.26078,3.2707,7130000.0
2008-07-10 11:00:00,3.26943,3.2704,3.25956,3.2704,16140000.0
2008-07-10 11:01:00,3.26835,3.27056,3.26524,3.26844,5260000.0
2008-07-10 11:02:00,3.26827,3.26999,3.25746,3.26999,11260000.0
2008-07-10 11:03:00,3.26721,3.27146,3.26145,3.26145,5630000.0
2008-07-10 11:04:00,3.26973,3.27005,3.26541,3.26726,9390000.0
2008-07-10 11:05:00,3.27001,3.27001,3.2625,3.26486,9000000.0
2008-07-10 11:06:00,3.26677,3.27069,3.26127,3.27055,6380000.0
2008-07-10 11:07:00,3.25987,3.27032,3.25987,3.2644,6380000.0
2008-07-10 11:08:00,3.26975,3.27065,3.26117,3.26929,8250000.0
2008-07-10 11:09:00,3.26451,3.26985,3.25959,3.26985,6380000.0
2008-07-10 11:10:00,3.26511,3.27073,3.25867,3.26701,8250000.0
2008-07-10 11:12:00,3.26835,3.27003,3.26556,3.26556,8250000.0
2008-07-10 11:13:00,3.26641,3.26987,3.26416,3.26987,5630000.0
2008-07-10 11:14:00,3.26787,3.27071,3.25835,3.26869,12010000.0
2008-07-10 11:15:00,3.26507,3.26958,3.2642,3.26661,5250000.0
2008-07-10 11:16:00,3.26119,3.27344,3.26119,3.26732,7880000.0
2008-07-10 11:17:00,3.26152,3.27056,3.26152,3.26709,4880000.0
2008-07-10 11:18:00,3.26912,3.27045,3.26095,3.27005,4510000.0
2008-07-10 11:19:00,3.27047,3.27047,3.25987,3.26467,8250000.0
2008-07-10 11:20:00,3.27041,3.27055,3.26132,3.26169,6380000.0
2008-07-10 11:21:00,3.268,3.27048,3.26752,3.27048,5630000.0
2008-07-10 11:22:00,3.26998,3.27158,3.26654,3.27158,6390000.0
2008-07-10 11:23:00,3.27073,3.27124,3.26403,3.26879,4880000.0
2008-07-10 11:24:00,3.27144,3.27235,3.26742,3.27134,6000000.0
2008-07-10 11:25:00,3.27162,3.27162,3.26564,3.27039,5250000.0
2008-07-10 11:26:00,3.26538,3.27076,3.26538,3.27025,4880000.0
2008-07-10 11:27:00,3.27006,3.27102,3.26556,3.27064,6020000.0
2008-07-10 11:28:00,3.26313,3.26904,3.26313,3.26904,5260000.0
2008-07-10 11:29:00,3.26412,3.27124,3.26412,3.27098,10890000.0
2008-07-10 11:30:00,3.26524,3.26983,3.26044,3.26465,7510000.0
2008-07-10 11:31:00,3.26133,3.27223,3.26133,3.26736,4880000.0
2008-07-10 11:32:00,3.26971,3.27039,3.2617,3.26641,5250000.0
2008-07-10 11:33:00,3.27175,3.27175,3.26584,3.26999,5630000.0
2008-07-10 11:34:00,3.2648,3.27054,3.25909,3.26096,7510000.0
2008-07-10 11:35:00,3.27107,3.27107,3.26608,3.27082,7880000.0
2008-07-10 11:36:00,3.27155,3.27219,3.26669,3.27188,6380000.0
2008-07-10 11:37:00,3.27054,3.27054,3.26102,3.26402,6010000.0
2008-07-10 11:38:00,3.27172,3.2728,3.26818,3.27226,6380000.0
2008-07-10 11:39:00,3.27064,3.27207,3.26286,3.2702,7130000.0
2008-07-10 11:40:00,3.26558,3.27313,3.2635,3.27076,6010000.0
2008-07-10 11:41:00,3.27011,3.27139,3.2679,3.27139,5250000.0
2008-07-10 11:42:00,3.27182,3.27268,3.27048,3.27159,6000000.0
2008-07-10 11:43:00,3.27049,3.27077,3.26152,3.26961,5630000.0
2008-07-10 11:44:00,3.27042,3.27042,3.26137,3.26995,9760000.0
2008-07-10 11:45:00,3.26344,3.27263,3.26184,3.2696,6000000.0
2008-07-10 11:46:00,3.26701,3.27595,3.26517,3.27274,8630000.0
2008-07-10 11:47:00,3.26529,3.27178,3.26529,3.27178,5630000.0
2008-07-10 11:48:00,3.26996,3.27076,3.26037,3.27007,10890000.0
2008-07-10 11:49:00,3.26992,3.2716,3.26411,3.27136,7130000.0
2008-07-10 11:50:00,3.27052,3.27052,3.26031,3.26031,5250000.0
2008-07-10 11:51:00,3.27011,3.27058,3.2662,3.26915,5260000.0
2008-07-10 11:52:00,3.26695,3.27008,3.25833,3.26777,8250000.0
2008-07-10 11:53:00,3.26514,3.26994,3.25941,3.25941,8250000.0
2008-07-10 11:54:00,3.26499,3.2701,3.25944,3.26933,5630000.0
2008-07-10 11:55:00,3.26452,3.27147,3.26094,3.26744,6000000.0
2008-07-10 11:56:00,3.26549,3.26971,3.26459,3.26655,5250000.0
2008-07-10 11:57:00,3.26538,3.26929,3.26053,3.26515,6000000.0
2008-07-10 11:58:00,3.26454,3.26959,3.2643,3.26948,5630000.0
2008-07-10 11:59:00,3.26658,3.26895,3.26268,3.26875,7520000.0
2008-07-10 12:00:00,3.26301,3.26861,3.2627,3.26804,4510000.0
2008-07-10 12:01:00,3.26381,3.26848,3.25838,3.26439,7510000.0
2008-07-10 12:02:00,3.26338,3.26887,3.26338,3.26736,5630000.0
2008-07-10 12:03:00,3.26892,3.26892,3.26455,3.26701,5250000.0
2008-07-10 12:04:00,3.26437,3.26845,3.26375,3.26701,6000000.0
2008-07-10 12:05:00,3.26797,3.26872,3.26643,3.26712,5260000.0
2008-07-10 12:06:00,3.26877,3.26877,3.2605,3.26693,7880000.0
2008-07-10 12:07:00,3.26948,3.27018,3.26162,3.26955,5630000.0
2008-07-10 12:08:00,3.26674,3.26979,3.26232,3.26232,7130000.0
2008-07-10 12:09:00,3.26865,3.26865,3.25649,3.26118,7130000.0
2008-07-10 12:10:00,3.2674,3.26845,3.25629,3.26845,12770000.0
2008-07-10 12:11:00,3.26771,3.26858,3.25816,3.25816,4510000.0
2008-07-10 12:12:00,3.2636,3.26766,3.25776,3.26658,6380000.0
2008-07-10 12:13:00,3.26683,3.26858,3.26421,3.26811,3760000.0
2008-07-10 12:14:00,3.26581,3.27087,3.26366,3.26955,7130000.0
2008-07-10 12:15:00,3.26937,3.26937,3.26388,3.26932,7510000.0
2008-07-10 12:16:00,3.25953,3.26913,3.25928,3.26851,7500000.0
2008-07-10 12:17:00,3.26407,3.27112,3.25833,3.26982,12390000.0
2008-07-10 12:18:00,3.26644,3.27145,3.26281,3.26512,15750000.0
2008-07-10 12:19:00,3.26071,3.27073,3.26022,3.26482,6000000.0
2008-07-10 12:20:00,3.26857,3.26931,3.26346,3.26767,7890000.0
2008-07-10 12:21:00,3.26845,3.26955,3.26351,3.26351,7500000.0
2008-07-10 12:22:00,3.26392,3.26926,3.26392,3.26451,8250000.0
2008-07-10 12:23:00,3.26411,3.2677,3.26058,3.26588,6380000.0
2008-07-10 12:24:00,3.26464,3.26833,3.25826,3.26713,5640000.0
2008-07-10 12:25:00,3.26381,3.2682,3.26288,3.26805,5250000.0
2008-07-10 12:26:00,3.26892,3.26922,3.2596,3.26508,10130000.0
2008-07-10 12:27:00,3.26993,3.27305,3.26466,3.26918,9750000.0
2008-07-10 12:28:00,3.2677,3.26882,3.26289,3.26882,7510000.0
2008-07-10 12:29:00,3.26802,3.27309,3.26055,3.2701,6390000.0
2008-07-10 12:30:00,3.26953,3.26953,3.26149,3.26923,13520000.0
2008-07-10 12:31:00,3.26826,3.27275,3.26133,3.26436,7880000.0
2008-07-10 12:32:00,3.2657,3.26835,3.26243,3.26636,4510000.0
2008-07-10 12:33:00,3.26481,3.27221,3.26004,3.26678,5260000.0
2008-07-10 12:34:00,3.26371,3.2705,3.26371,3.26966,4500000.0
2008-07-10 12:35:00,3.26747,3.26886,3.25942,3.26507,8250000.0
2008-07-10 12:36:00,3.26728,3.26902,3.25911,3.26795,11250000.0
2008-07-10 12:37:00,3.2691,3.26958,3.26402,3.26438,8630000.0
2008-07-10 12:38:00,3.2648,3.2686,3.26303,3.26364,7130000.0
2008-07-10 12:39:00,3.26745,3.26745,3.26046,3.26583,7130000.0
2008-07-10 12:40:00,3.26439,3.26829,3.25902,3.26829,5630000.0
2008-07-10 12:41:00,3.26209,3.26776,3.26209,3.26279,10880000.0
2008-07-10 12:42:00,3.26319,3.26917,3.25925,3.26759,8640000.0
2008-07-10 12:43:00,3.26751,3.26889,3.25824,3.26889,4890000.0
2008-07-10 12:44:00,3.26891,3.26891,3.25882,3.26814,12380000.0
2008-07-10 12:45:00,3.26755,3.26823,3.25825,3.26313,4890000.0
2008-07-10 12:46:00,3.26356,3.26835,3.25814,3.25814,8630000.0
2008-07-10 12:47:00,3.26817,3.26817,3.25861,3.26723,9000000.0
2008-07-10 12:48:00,3.26923,3.26923,3.26285,3.26648,5250000.0
2008-07-10 12:49:00,3.26833,3.26833,3.25913,3.267,7880000.0
2008-07-10 12:50:00,3.26458,3.26797,3.25916,3.26711,6770000.0
2008-07-10 12:51:00,3.2668,3.26828,3.26231,3.26378,8250000.0
2008-07-10 12:52:00,3.26208,3.26955,3.26208,3.26924,8640000.0
2008-07-10 12:53:00,3.27031,3.27042,3.25865,3.26608,6750000.0
2008-07-10 12:54:00,3.26565,3.26926,3.26292,3.26458,8260000.0
2008-07-10 12:55:00,3.26435,3.2704,3.26435,3.26923,9010000.0
2008-07-10 12:56:00,3.26903,3.27157,3.26126,3.26711,7510000.0
2008-07-10 12:57:00,3.26769,3.26916,3.26018,3.26916,6750000.0
2008-07-10 12:58:00,3.2677,3.27358,3.26337,3.27035,12760000.0
2008-07-10 12:59:00,3.26968,3.27078,3.25891,3.27017,13890000.0
2008-07-10 13:00:00,3.26987,3.27001,3.26331,3.26818,8250000.0
2008-07-10 13:01:00,3.26727,3.26977,3.26309,3.26374,15390000.0
2008-07-10 13:02:00,3.26474,3.26669,3.25855,3.26332,14630000.0
2008-07-10 13:03:00,3.26549,3.27095,3.26081,3.26981,8630000.0
2008-07-10 13:04:00,3.26913,3.26913,3.25945,3.26506,5640000.0
2008-07-10 13:05:00,3.26829,3.26829,3.25871,3.2616,8630000.0
2008-07-10 13:06:00,3.26761,3.26936,3.26423,3.26885,11260000.0
2008-07-10 13:07:00,3.26516,3.26776,3.26197,3.26266,8630000.0
2008-07-10 13:08:00,3.26675,3.26776,3.25807,3.2671,4130000.0
2008-07-10 13:09:00,3.26716,3.26716,3.25571,3.26604,8270000.0
2008-07-10 13:10:00,3.26324,3.26611,3.2572,3.2572,7130000.0
2008-07-10 13:11:00,3.26561,3.26601,3.25845,3.26601,4880000.0
2008-07-10 13:12:00,3.2593,3.26826,3.25889,3.26569,5250000.0
2008-07-10 13:13:00,3.26434,3.26757,3.25935,3.26577,7520000.0
2008-07-10 13:14:00,3.26513,3.26646,3.26111,3.26354,9760000.0
2008-07-10 13:15:00,3.26443,3.26662,3.25964,3.26487,9000000.0
2008-07-10 13:16:00,3.26086,3.26739,3.25729,3.26739,4890000.0
2008-07-10 13:17:00,3.26788,3.26807,3.26218,3.26378,7140000.0
2008-07-10 13:18:00,3.26645,3.26782,3.2626,3.26614,6750000.0
2008-07-10 13:19:00,3.2672,3.26788,3.26002,3.26079,6760000.0
2008-07-10 13:20:00,3.26229,3.26351,3.25566,3.25566,4880000.0
2008-07-10 13:21:00,3.26256,3.26714,3.25961,3.26204,5250000.0
2008-07-10 13:22:00,3.26558,3.26783,3.26237,3.26239,9390000.0
2008-07-10 13:23:00,3.26063,3.2667,3.26063,3.2667,6380000.0
2008-07-10 13:24:00,3.25699,3.26756,3.25699,3.26756,4880000.0
2008-07-10 13:25:00,3.26716,3.26836,3.25946,3.26193,9770000.0
2008-07-10 13:26:00,3.25452,3.26534,3.25375,3.26534,9000000.0
2008-07-10 13:27:00,3.26708,3.26788,3.25856,3.25856,5250000.0
2008-07-10 13:28:00,3.26853,3.26853,3.25852,3.26533,7130000.0
2008-07-10 13:29:00,3.26229,3.2691,3.25805,3.2627,13510000.0
2008-07-10 13:30:00,3.26531,3.27033,3.2652,3.26705,6020000.0
2008-07-10 13:31:00,3.26708,3.26794,3.25839,3.26385,7510000.0
2008-07-10 13:32:00,3.265,3.26734,3.25584,3.26646,10520000.0
2008-07-10 13:33:00,3.26255,3.27,3.25851,3.26232,9390000.0
2008-07-10 13:34:00,3.26188,3.26708,3.2606,3.26283,4880000.0
2008-07-10 13:35:00,3.26164,3.26737,3.26164,3.26316,5630000.0
2008-07-10 13:36:00,3.26092,3.2676,3.25774,3.2676,7140000.0
2008-07-10 13:37:00,3.26746,3.26793,3.25861,3.26293,6000000.0
2008-07-10 13:38:00,3.26261,3.26706,3.25536,3.26706,9010000.0
2008-07-10 13:39:00,3.27039,3.27174,3.25741,3.26554,6760000.0
2008-07-10 13:40:00,3.26357,3.26774,3.25761,3.26321,5630000.0
2008-07-10 13:41:00,3.26843,3.27028,3.26074,3.26074,6000000.0
2008-07-10 13:42:00,3.25688,3.26776,3.25688,3.26659,6010000.0
2008-07-10 13:43:00,3.26181,3.2658,3.25936,3.2635,6000000.0
2008-07-10 13:44:00,3.26335,3.26451,3.25393,3.25868,10510000.0
2008-07-10 13:45:00,3.26403,3.26403,3.25619,3.25885,7510000.0
2008-07-10 13:46:00,3.26369,3.26369,3.25071,3.25621,10130000.0
2008-07-10 13:47:00,3.26013,3.26422,3.25615,3.26292,9000000.0
2008-07-10 13:48:00,3.25892,3.26466,3.25746,3.26123,5250000.0
2008-07-10 13:49:00,3.26244,3.26424,3.25785,3.26242,6010000.0
2008-07-10 13:50:00,3.26446,3.26446,3.25246,3.26394,11270000.0
2008-07-10 13:51:00,3.2621,3.26326,3.25841,3.26165,4140000.0
2008-07-10 13:52:00,3.26347,3.26347,3.25898,3.26299,4880000.0
2008-07-10 13:53:00,3.25295,3.2633,3.25279,3.26322,5250000.0
2008-07-10 13:54:00,3.25761,3.26334,3.25209,3.25389,5650000.0
2008-07-10 13:55:00,3.25761,3.2633,3.25218,3.25815,13510000.0
2008-07-10 13:56:00,3.26172,3.26478,3.25838,3.26448,9750000.0
2008-07-10 13:57:00,3.25692,3.26373,3.25692,3.26091,7130000.0
2008-07-10 13:58:00,3.26411,3.2649,3.25935,3.2649,6000000.0
2008-07-10 13:59:00,3.26323,3.26744,3.26016,3.26016,7510000.0
2008-07-10 14:00:00,3.26477,3.26513,3.25776,3.25933,7500000.0
2008-07-10 14:01:00,3.26187,3.26303,3.25695,3.26303,7510000.0
2008-07-10 14:02:00,3.26583,3.26583,3.25884,3.26078,7130000.0
2008-07-10 14:03:00,3.26501,3.26634,3.25926,3.25926,8640000.0
2008-07-10 14:04:00,3.26211,3.26527,3.25999,3.26348,6010000.0
2008-07-10 14:05:00,3.26602,3.2666,3.25633,3.26127,6390000.0
2008-07-10 14:06:00,3.26065,3.26765,3.25816,3.26202,8630000.0
2008-07-10 14:07:00,3.26651,3.26651,3.25777,3.25788,6760000.0
2008-07-10 14:08:00,3.26642,3.26664,3.25883,3.26126,12010000.0
2008-07-10 14:09:00,3.26152,3.267,3.25988,3.26617,6760000.0
2008-07-10 14:10:00,3.2571,3.26733,3.25667,3.26733,5640000.0
2008-07-10 14:11:00,3.26593,3.26673,3.25753,3.26497,7130000.0
2008-07-10 14:12:00,3.25905,3.26728,3.25905,3.25957,8250000.0
2008-07-10 14:13:00,3.26125,3.26524,3.2599,3.26387,6000000.0
2008-07-10 14:14:00,3.26253,3.26653,3.25756,3.25756,3380000.0
2008-07-10 14:15:00,3.26645,3.2677,3.26098,3.26354,10140000.0
2008-07-10 14:16:00,3.26019,3.26672,3.25782,3.26504,7520000.0
2008-07-10 14:17:00,3.26314,3.26523,3.25368,3.26523,9010000.0
2008-07-10 14:18:00,3.26181,3.26713,3.25781,3.2646,6380000.0
2008-07-10 14:19:00,3.26578,3.26858,3.25874,3.2678,7130000.0
2008-07-10 14:20:00,3.25898,3.26746,3.25884,3.25884,4890000.0
2008-07-10 14:21:00,3.26797,3.26926,3.26102,3.26646,8250000.0
2008-07-10 14:22:00,3.2682,3.2683,3.26071,3.26683,4880000.0
2008-07-10 14:23:00,3.26113,3.26748,3.26113,3.26177,7880000.0
2008-07-10 14:24:00,3.26105,3.26724,3.25494,3.26557,9400000.0
2008-07-10 14:25:00,3.26611,3.26873,3.25853,3.26282,11270000.0
2008-07-10 14:26:00,3.26768,3.26768,3.2535,3.26556,6770000.0
2008-07-10 14:27:00,3.26776,3.26776,3.26157,3.26734,4880000.0
2008-07-10 14:28:00,3.26535,3.26632,3.26044,3.26268,9750000.0
2008-07-10 14:29:00,3.25791,3.26753,3.25763,3.26319,9000000.0
2008-07-10 14:30:00,3.26779,3.26781,3.26025,3.26677,7890000.0
2008-07-10 14:31:00,3.2655,3.27039,3.2626,3.26319,7130000.0
2008-07-10 14:32:00,3.25852,3.26779,3.25694,3.26767,9000000.0
2008-07-10 14:33:00,3.25983,3.26682,3.25954,3.26583,6390000.0
2008-07-10 14:34:00,3.26553,3.26999,3.26365,3.26365,7500000.0
2008-07-10 14:35:00,3.26788,3.26886,3.25869,3.26886,5630000.0
2008-07-10 14:36:00,3.26597,3.26733,3.26359,3.26624,5250000.0
2008-07-10 14:37:00,3.26112,3.26821,3.26112,3.26789,9760000.0
2008-07-10 14:38:00,3.26,3.26817,3.2588,3.26439,10140000.0
2008-07-10 14:39:00,3.26254,3.26863,3.26254,3.26739,6750000.0
2008-07-10 14:40:00,3.26393,3.26915,3.26371,3.26416,5260000.0
2008-07-10 14:41:00,3.26319,3.26977,3.25897,3.26563,6380000.0
2008-07-10 14:42:00,3.26863,3.26948,3.25841,3.26481,7140000.0
2008-07-10 14:43:00,3.26808,3.26894,3.26131,3.26795,7130000.0
2008-07-10 14:44:00,3.26863,3.27199,3.26068,3.26862,8270000.0
2008-07-10 14:45:00,3.26871,3.2701,3.25654,3.26918,8250000.0
2008-07-10 14:46:00,3.26254,3.26859,3.26253,3.26602,6750000.0
2008-07-10 14:47:00,3.2638,3.27062,3.25986,3.26605,7130000.0
2008-07-10 14:48:00,3.2693,3.26965,3.26397,3.26794,4510000.0
2008-07-10 14:49:00,3.26393,3.26849,3.26311,3.26849,6000000.0
2008-07-10 14:50:00,3.26524,3.2724,3.26524,3.27085,9760000.0
2008-07-10 14:51:00,3.26463,3.27129,3.26463,3.26529,6000000.0
2008-07-10 14:52:00,3.26857,3.27134,3.26104,3.26104,6000000.0
2008-07-10 14:53:00,3.26087,3.26951,3.26087,3.26641,5630000.0
2008-07-10 14:54:00,3.26286,3.26985,3.26286,3.26678,7140000.0
2008-07-10 14:55:00,3.26342,3.26893,3.26342,3.26371,4880000.0
2008-07-10 14:56:00,3.26823,3.26965,3.26282,3.26447,5630000.0
2008-07-10 14:57:00,3.26182,3.26888,3.26182,3.2665,4880000.0
2008-07-10 14:58:00,3.25959,3.27027,3.25959,3.27027,9760000.0
2008-07-10 14:59:00,3.2671,3.2693,3.25747,3.25902,12760000.0
2008-07-10 15:00:00,3.2667,3.27081,3.26457,3.26644,11250000.0
2008-07-10 15:01:00,3.26999,3.27009,3.26296,3.26979,7150000.0
2008-07-10 15:02:00,3.26917,3.26947,3.26026,3.26923,10880000.0
2008-07-10 15:03:00,3.26454,3.26995,3.25984,3.26372,7510000.0
2008-07-10 15:04:00,3.26702,3.26824,3.25595,3.2672,9390000.0
2008-07-10 15:05:00,3.26473,3.26915,3.26196,3.26915,9760000.0
2008-07-10 15:06:00,3.26582,3.27061,3.26142,3.27035,9000000.0
2008-07-10 15:07:00,3.26876,3.26897,3.25769,3.26849,5640000.0
2008-07-10 15:08:00,3.26857,3.26882,3.2637,3.26446,6000000.0
2008-07-10 15:09:00,3.27009,3.27076,3.26066,3.269,6760000.0
2008-07-10 15:10:00,3.26835,3.26835,3.26108,3.26424,3750000.0
2008-07-10 15:11:00,3.26125,3.27012,3.26125,3.26819,3750000.0
2008-07-10 15:12:00,3.26707,3.26865,3.26171,3.26723,6380000.0
2008-07-10 15:13:00,3.26338,3.26809,3.26024,3.26691,5270000.0
2008-07-10 15:14:00,3.26691,3.26808,3.25836,3.26674,14650000.0
2008-07-10 15:15:00,3.26283,3.26933,3.26065,3.26933,9750000.0
2008-07-10 15:16:00,3.25618,3.26936,3.25618,3.26221,6760000.0
2008-07-10 15:17:00,3.26608,3.26652,3.2561,3.26248,9760000.0
2008-07-10 15:18:00,3.26845,3.26845,3.25861,3.26571,9000000.0
2008-07-10 15:19:00,3.26903,3.26973,3.25965,3.26937,9010000.0
2008-07-10 15:20:00,3.26326,3.26598,3.25797,3.25797,6390000.0
2008-07-10 15:21:00,3.26642,3.26883,3.25893,3.25893,6750000.0
2008-07-10 15:22:00,3.26822,3.26822,3.26236,3.26552,6000000.0
2008-07-10 15:23:00,3.26433,3.26849,3.25873,3.26849,7880000.0
2008-07-10 15:24:00,3.26328,3.26795,3.25621,3.26541,7130000.0
2008-07-10 15:25:00,3.26801,3.26801,3.2637,3.2676,5630000.0
2008-07-10 15:26:00,3.2657,3.26873,3.25514,3.26711,8260000.0
2008-07-10 15:27:00,3.26377,3.26714,3.258,3.26572,7130000.0
2008-07-10 15:28:00,3.26521,3.26814,3.26186,3.26755,6750000.0
2008-07-10 15:29:00,3.26514,3.26739,3.25792,3.26128,6000000.0
2008-07-10 15:30:00,3.26858,3.26858,3.26189,3.26218,7890000.0
2008-07-10 15:31:00,3.26416,3.26763,3.26032,3.26032,11260000.0
2008-07-10 15:32:00,3.26678,3.26864,3.26068,3.26803,7880000.0
2008-07-10 15:33:00,3.26634,3.26803,3.26201,3.26671,9380000.0
2008-07-10 15:34:00,3.26402,3.26872,3.26194,3.26729,6750000.0
2008-07-10 15:35:00,3.26312,3.26901,3.25652,3.26244,6750000.0
2008-07-10 15:36:00,3.26335,3.26779,3.26066,3.26275,4140000.0
2008-07-10 15:37:00,3.25727,3.26505,3.25635,3.25712,7890000.0
2008-07-10 15:38:00,3.26475,3.26762,3.26475,3.26712,7880000.0
2008-07-10 15:39:00,3.26572,3.26749,3.25677,3.25677,11260000.0
2008-07-10 15:40:00,3.26782,3.26874,3.26225,3.26553,5260000.0
2008-07-10 15:41:00,3.25644,3.26989,3.25644,3.26511,9380000.0
2008-07-10 15:42:00,3.26577,3.26709,3.25516,3.25691,8250000.0
2008-07-10 15:43:00,3.26365,3.26873,3.26105,3.26572,6780000.0
2008-07-10 15:44:00,3.26268,3.26766,3.26268,3.2634,6000000.0
2008-07-10 15:45:00,3.26445,3.26768,3.25745,3.26683,7510000.0
2008-07-10 15:46:00,3.26502,3.26502,3.25534,3.25912,6000000.0
2008-07-10 15:47:00,3.25939,3.26615,3.2555,3.26615,6380000.0
2008-07-10 15:48:00,3.26479,3.26479,3.25582,3.26089,6000000.0
2008-07-10 15:49:00,3.26542,3.26542,3.26052,3.26144,5250000.0
2008-07-10 15:50:00,3.26393,3.26569,3.25985,3.26554,8260000.0
2008-07-10 15:51:00,3.26117,3.26574,3.26045,3.26574,8250000.0
2008-07-10 15:52:00,3.2603,3.26565,3.25862,3.26069,8250000.0
2008-07-10 15:53:00,3.26139,3.26423,3.2551,3.2551,7510000.0
2008-07-10 15:54:00,3.26501,3.26567,3.26012,3.26012,8250000.0
2008-07-10 15:55:00,3.2583,3.26574,3.2583,3.26574,7140000.0
2008-07-10 15:56:00,3.26482,3.26482,3.25779,3.26452,5640000.0
2008-07-10 15:57:00,3.26455,3.26538,3.25403,3.25952,7880000.0
2008-07-10 15:58:00,3.26451,3.26727,3.2642,3.26727,6030000.0
2008-07-10 15:59:00,3.26201,3.26563,3.25921,3.26542,11260000.0
2008-07-10 16:00:00,3.2674,3.2674,3.26079,3.26604,5630000.0
2008-07-10 16:01:00,3.26461,3.27184,3.25835,3.26394,10880000.0
2008-07-10 16:02:00,3.26137,3.26633,3.26137,3.26338,6380000.0
2008-07-10 16:03:00,3.26279,3.26801,3.26262,3.26707,4520000.0
2008-07-10 16:04:00,3.26479,3.26746,3.25862,3.26623,6010000.0
2008-07-10 16:05:00,3.26225,3.2673,3.26128,3.2671,6380000.0
2008-07-10 16:06:00,3.26755,3.26932,3.25897,3.26408,10130000.0
2008-07-10 16:07:00,3.26661,3.26852,3.26026,3.26852,6000000.0
2008-07-10 16:08:00,3.26807,3.26954,3.26284,3.26835,9750000.0
2008-07-10 16:09:00,3.26731,3.26731,3.25744,3.26251,7510000.0
2008-07-10 16:10:00,3.26725,3.26777,3.25532,3.26777,11650000.0
2008-07-10 16:11:00,3.26653,3.268,3.26183,3.26276,9380000.0
2008-07-10 16:12:00,3.26134,3.26794,3.2612,3.2676,7890000.0
2008-07-10 16:13:00,3.26488,3.26619,3.25777,3.26261,6380000.0
2008-07-10 16:14:00,3.26762,3.26946,3.25882,3.26643,5250000.0
2008-07-10 16:15:00,3.26711,3.26993,3.25964,3.26345,15400000.0
2008-07-10 16:16:00,3.26431,3.26999,3.26013,3.26421,7510000.0
2008-07-10 16:17:00,3.26377,3.2688,3.25946,3.2682,6380000.0
2008-07-10 16:18:00,3.2687,3.26887,3.25847,3.26473,9390000.0
2008-07-10 16:19:00,3.26933,3.27035,3.2667,3.27035,5260000.0
2008-07-10 16:20:00,3.26837,3.26967,3.25999,3.26653,8250000.0
2008-07-10 16:21:00,3.26571,3.27073,3.26264,3.26264,7130000.0
2008-07-10 16:22:00,3.27149,3.2736,3.26264,3.26912,6000000.0
2008-07-10 16:23:00,3.27069,3.27263,3.26701,3.26701,7140000.0
2008-07-10 16:24:00,3.26957,3.26988,3.26291,3.26988,7880000.0
2008-07-10 16:25:00,3.27104,3.27152,3.26167,3.26167,6000000.0
2008-07-10 16:26:00,3.26732,3.27189,3.26483,3.26886,7880000.0
2008-07-10 16:27:00,3.26045,3.27242,3.26045,3.26835,8270000.0
2008-07-10 16:28:00,3.27109,3.27109,3.26368,3.26855,4520000.0
2008-07-10 16:29:00,3.2662,3.2704,3.26192,3.27021,4510000.0
2008-07-10 16:30:00,3.2672,3.27255,3.26431,3.27085,5630000.0
2008-07-10 16:31:00,3.26707,3.27238,3.265,3.26855,8250000.0
2008-07-10 16:32:00,3.26976,3.27251,3.25986,3.26647,7880000.0
2008-07-10 16:33:00,3.26998,3.26998,3.25859,3.26554,7900000.0
2008-07-10 16:34:00,3.26799,3.27132,3.25852,3.26392,9010000.0
2008-07-10 16:35:00,3.27025,3.27195,3.26253,3.26253,6380000.0
2008-07-10 16:36:00,3.26949,3.27227,3.2609,3.2682,9010000.0
2008-07-10 16:37:00,3.26893,3.27099,3.26472,3.26944,10130000.0
2008-07-10 16:38:00,3.27224,3.27224,3.2646,3.26773,5250000.0
2008-07-10 16:39:00,3.27016,3.27131,3.26063,3.2702,8250000.0
2008-07-10 16:40:00,3.26911,3.27075,3.26087,3.26454,4880000.0
2008-07-10 16:41:00,3.27082,3.27082,3.25883,3.26952,5250000.0
2008-07-10 16:42:00,3.26538,3.27022,3.26268,3.26505,8640000.0
2008-07-10 16:43:00,3.2654,3.269,3.25939,3.26791,9390000.0
2008-07-10 16:44:00,3.26824,3.26877,3.26391,3.26792,5640000.0
2008-07-10 16:45:00,3.26646,3.26888,3.25984,3.26486,6760000.0
2008-07-10 16:46:00,3.26115,3.27234,3.26115,3.26516,8250000.0
2008-07-10 16:47:00,3.25787,3.26879,3.25787,3.2671,7130000.0
2008-07-10 16:48:00,3.26716,3.26716,3.26386,3.266,4880000.0
2008-07-10 16:49:00,3.26433,3.26811,3.25695,3.26547,8630000.0
2008-07-10 16:50:00,3.2664,3.26976,3.26494,3.26571,4510000.0
2008-07-10 16:51:00,3.26633,3.26972,3.25847,3.26164,7140000.0
2008-07-10 16:52:00,3.26646,3.26771,3.26428,3.26771,5260000.0
2008-07-10 16:53:00,3.26334,3.27023,3.25886,3.26393,9380000.0
2008-07-10 16:54:00,3.26699,3.26768,3.25713,3.26445,7130000.0
2008-07-10 16:55:00,3.26742,3.26742,3.25796,3.26573,5640000.0
2008-07-10 16:56:00,3.26661,3.26795,3.25506,3.26607,10890000.0
2008-07-10 16:57:00,3.26485,3.26862,3.25864,3.25864,4880000.0
2008-07-10 16:58:00,3.26272,3.26883,3.26174,3.26736,8630000.0
2008-07-10 16:59:00,3.26959,3.27001,3.25862,3.26575,9770000.0
2008-07-10 17:00:00,3.26912,3.26912,3.25827,3.25827,8260000.0
2008-07-10 17:01:00,3.26788,3.26788,3.25613,3.26398,7880000.0
2008-07-10 17:02:00,3.26389,3.2696,3.26251,3.2696,6750000.0
2008-07-10 17:03:00,3.26833,3.26925,3.25924,3.26491,8630000.0
2008-07-10 17:04:00,3.26898,3.26923,3.25827,3.26864,8260000.0
2008-07-10 17:05:00,3.26251,3.26947,3.25786,3.26778,7130000.0
2008-07-10 17:06:00,3.2653,3.27138,3.26039,3.26521,8260000.0
2008-07-10 17:07:00,3.26307,3.26765,3.26121,3.26749,7890000.0
2008-07-10 17:08:00,3.26072,3.26835,3.26072,3.26393,7130000.0
2008-07-10 17:09:00,3.26859,3.2687,3.25714,3.26628,9760000.0
2008-07-10 17:10:00,3.26736,3.26791,3.25819,3.26678,5260000.0
2008-07-10 17:11:00,3.26224,3.26706,3.25726,3.26238,6760000.0
2008-07-10 17:12:00,3.26752,3.26752,3.25867,3.25929,6000000.0
2008-07-10 17:13:00,3.26393,3.26804,3.26251,3.26804,4510000.0
2008-07-10 17:14:00,3.26307,3.2663,3.25927,3.26111,12400000.0
2008-07-10 17:15:00,3.26869,3.26869,3.26039,3.26525,11640000.0
2008-07-10 17:16:00,3.26672,3.26803,3.26113,3.26803,6380000.0
2008-07-10 17:17:00,3.26726,3.2673,3.2554,3.25997,7890000.0
2008-07-10 17:18:00,3.26763,3.26763,3.25859,3.25859,7500000.0
2008-07-10 17:19:00,3.26783,3.26783,3.25713,3.26563,7890000.0
2008-07-10 17:20:00,3.26279,3.26799,3.26184,3.26607,7130000.0
2008-07-10 17:21:00,3.2583,3.26892,3.2583,3.26598,7510000.0
2008-07-10 17:22:00,3.26318,3.2668,3.25415,3.26621,6380000.0
2008-07-10 17:23:00,3.26655,3.26726,3.2609,3.26726,7880000.0
2008-07-10 17:24:00,3.26692,3.26778,3.26076,3.26672,7500000.0
2008-07-10 17:25:00,3.26201,3.26658,3.25786,3.26414,5250000.0
2008-07-10 17:26:00,3.26504,3.26572,3.25694,3.26572,4880000.0
2008-07-10 17:27:00,3.26655,3.26772,3.25991,3.26098,6390000.0
2008-07-10 17:28:00,3.26771,3.26771,3.2627,3.26597,4890000.0
2008-07-10 17:29:00,3.26573,3.26573,3.25706,3.26561,4890000.0
2008-07-10 17:30:00,3.26086,3.26874,3.25991,3.26797,10880000.0
2008-07-10 17:31:00,3.26398,3.26522,3.25904,3.26522,5260000.0
2008-07-10 17:32:00,3.26687,3.26784,3.25657,3.2582,7140000.0
2008-07-10 17:33:00,3.26451,3.26648,3.25704,3.26476,7510000.0
2008-07-10 17:34:00,3.26712,3.26873,3.26147,3.26147,5260000.0
2008-07-10 17:35:00,3.26366,3.27013,3.25992,3.26667,23280000.0
2008-07-10 17:36:00,3.26039,3.26914,3.26039,3.26287,7880000.0
2008-07-10 17:37:00,3.26274,3.2669,3.25581,3.2669,8630000.0
2008-07-10 17:38:00,3.26411,3.26858,3.25728,3.26858,6000000.0
2008-07-10 17:39:00,3.26473,3.26589,3.25684,3.26589,5630000.0
2008-07-10 17:40:00,3.26548,3.26548,3.25282,3.26439,6000000.0
2008-07-10 17:41:00,3.26236,3.26767,3.25781,3.26705,6380000.0
2008-07-10 17:42:00,3.26544,3.26574,3.26005,3.26574,6010000.0
2008-07-10 17:43:00,3.26649,3.26723,3.25712,3.26232,8250000.0
2008-07-10 17:44:00,3.26659,3.26999,3.26236,3.26236,9000000.0
2008-07-10 17:45:00,3.26419,3.26779,3.26262,3.26779,7510000.0
2008-07-10 17:46:00,3.26418,3.26757,3.25774,3.2672,7130000.0
2008-07-10 17:47:00,3.26255,3.2693,3.25948,3.26896,7510000.0
2008-07-10 17:48:00,3.26241,3.26694,3.26014,3.26641,6760000.0
2008-07-10 17:49:00,3.26542,3.26654,3.25572,3.26127,5250000.0
2008-07-10 17:50:00,3.26524,3.26669,3.26056,3.26617,7880000.0
2008-07-10 17:51:00,3.26087,3.26679,3.25619,3.26618,5630000.0
2008-07-10 17:52:00,3.25596,3.2647,3.25596,3.26361,7130000.0
2008-07-10 17:53:00,3.26497,3.2679,3.25743,3.26533,8640000.0
2008-07-10 17:54:00,3.26151,3.2654,3.25984,3.2654,5630000.0
2008-07-10 17:55:00,3.26346,3.26482,3.25294,3.26265,9760000.0
2008-07-10 17:56:00,3.26211,3.26494,3.25906,3.2634,6750000.0
2008-07-10 17:57:00,3.26372,3.26812,3.25825,3.26289,11630000.0
2008-07-10 17:58:00,3.26434,3.26563,3.25404,3.26417,9010000.0
2008-07-10 17:59:00,3.26396,3.26735,3.2566,3.26544,5630000.0
2008-07-10 18:00:00,3.25796,3.26612,3.25709,3.25714,9390000.0
2008-07-10 18:01:00,3.26607,3.26607,3.25575,3.26226,5630000.0
2008-07-10 18:02:00,3.26489,3.26623,3.26058,3.26623,6760000.0
2008-07-10 18:03:00,3.26451,3.26626,3.25737,3.26626,6380000.0
2008-07-10 18:04:00,3.25666,3.26619,3.25666,3.26182,3380000.0
2008-07-10 18:05:00,3.26339,3.26475,3.25371,3.26437,7130000.0
2008-07-10 18:06:00,3.26233,3.26656,3.25876,3.26444,9770000.0
2008-07-10 18:07:00,3.26219,3.26534,3.26049,3.26049,8250000.0
2008-07-10 18:08:00,3.2653,3.26646,3.25718,3.25718,6010000.0
2008-07-10 18:09:00,3.26592,3.26592,3.26082,3.26082,4880000.0
2008-07-10 18:10:00,3.26439,3.2667,3.2561,3.26543,7130000.0
2008-07-10 18:11:00,3.26698,3.26719,3.25626,3.26719,4130000.0
2008-07-10 18:12:00,3.26671,3.26704,3.2601,3.26092,6760000.0
2008-07-10 18:13:00,3.26824,3.26863,3.25862,3.26633,6760000.0
2008-07-10 18:14:00,3.26805,3.26805,3.25768,3.26318,6770000.0
2008-07-10 18:15:00,3.26873,3.27012,3.26467,3.2688,10890000.0
2008-07-10 18:16:00,3.26863,3.26863,3.26242,3.2652,6000000.0
2008-07-10 18:17:00,3.26661,3.26842,3.25726,3.26709,10520000.0
2008-07-10 18:18:00,3.2684,3.2697,3.26312,3.26312,7510000.0
2008-07-10 18:19:00,3.25983,3.26935,3.25826,3.26767,9010000.0
2008-07-10 18:20:00,3.26358,3.26944,3.25977,3.26789,10140000.0
2008-07-10 18:21:00,3.267,3.26869,3.26194,3.2646,10140000.0
2008-07-10 18:22:00,3.26652,3.26839,3.25779,3.26839,5630000.0
2008-07-10 18:23:00,3.25982,3.26784,3.25715,3.26638,7510000.0
2008-07-10 18:24:00,3.25854,3.26786,3.25786,3.26786,5250000.0
2008-07-10 18:25:00,3.26771,3.27012,3.26247,3.26649,7880000.0
2008-07-10 18:26:00,3.26734,3.26864,3.26391,3.26635,6000000.0
2008-07-10 18:27:00,3.26793,3.26942,3.2636,3.2636,6000000.0
2008-07-10 18:28:00,3.26325,3.26725,3.25638,3.26698,10890000.0
2008-07-10 18:29:00,3.2644,3.26756,3.259,3.26756,5630000.0
2008-07-10 18:30:00,3.26847,3.26926,3.25708,3.26837,11260000.0
2008-07-10 18:31:00,3.26851,3.27014,3.25789,3.26498,8260000.0
2008-07-10 18:32:00,3.25914,3.26783,3.25755,3.25755,5630000.0
2008-07-10 18:33:00,3.26645,3.26876,3.25885,3.26876,3750000.0
2008-07-10 18:34:00,3.26845,3.26845,3.2577,3.26715,7510000.0
2008-07-10 18:35:00,3.26477,3.27146,3.26477,3.26711,7130000.0
2008-07-10 18:36:00,3.26423,3.26937,3.26141,3.26462,7500000.0
2008-07-10 18:37:00,3.26467,3.26615,3.25523,3.26507,6760000.0
2008-07-10 18:38:00,3.26619,3.27251,3.26431,3.26908,6760000.0
2008-07-10 18:39:00,3.26632,3.26925,3.26365,3.26693,7890000.0
2008-07-10 18:40:00,3.26814,3.27176,3.25988,3.27071,7880000.0
2008-07-10 18:41:00,3.26091,3.26807,3.25656,3.25656,10880000.0
2008-07-10 18:42:00,3.26776,3.26776,3.26018,3.26273,5630000.0
2008-07-10 18:43:00,3.26776,3.26776,3.25966,3.26137,7140000.0
2008-07-10 18:44:00,3.26781,3.26923,3.25892,3.26923,6750000.0
2008-07-10 18:45:00,3.26544,3.26837,3.26412,3.26412,3010000.0
2008-07-10 18:46:00,3.26323,3.26886,3.26029,3.26253,6380000.0
2008-07-10 18:47:00,3.26903,3.26903,3.25898,3.26189,5630000.0
2008-07-10 18:48:00,3.2698,3.2698,3.26387,3.26387,1500000.0
2008-07-10 18:49:00,3.25945,3.26962,3.25945,3.26962,6010000.0
2008-07-10 18:50:00,3.26648,3.26841,3.25844,3.26841,4880000.0
2008-07-10 18:51:00,3.26244,3.26985,3.26244,3.2694,6000000.0
2008-07-10 18:52:00,3.26951,3.26958,3.26424,3.26742,6000000.0
2008-07-10 18:53:00,3.26385,3.26955,3.25977,3.26665,5250000.0
2008-07-10 18:54:00,3.26946,3.26946,3.26533,3.26544,7510000.0
2008-07-10 18:55:00,3.26005,3.26862,3.26005,3.26693,5630000.0
2008-07-10 18:56:00,3.26258,3.2658,3.25734,3.26302,5630000.0
2008-07-10 18:57:00,3.26829,3.26945,3.26539,3.26859,6000000.0
2008-07-10 18:58:00,3.26423,3.27117,3.26357,3.2646,6390000.0
2008-07-10 18:59:00,3.26537,3.27049,3.26448,3.26724,7880000.0
2008-07-10 19:00:00,3.27031,3.27079,3.26154,3.27052,9380000.0
2008-07-10 19:01:00,3.26571,3.27151,3.26517,3.27041,6760000.0
2008-07-10 19:02:00,3.26184,3.26974,3.26184,3.26668,3750000.0
2008-07-10 19:03:00,3.26745,3.2709,3.26521,3.26952,7510000.0
2008-07-10 19:04:00,3.25959,3.26667,3.25817,3.26518,6380000.0
2008-07-10 19:05:00,3.26876,3.27061,3.25633,3.27061,25510000.0
2008-07-10 19:06:00,3.2713,3.2713,3.2608,3.26624,5250000.0
2008-07-10 19:07:00,3.27133,3.27133,3.26419,3.27074,4890000.0
2008-07-10 19:08:00,3.26774,3.27116,3.26132,3.26132,5250000.0
2008-07-10 19:09:00,3.26906,3.27057,3.26114,3.26912,4510000.0
2008-07-10 19:10:00,3.26633,3.27061,3.26488,3.27061,6760000.0
2008-07-10 19:11:00,3.26431,3.27037,3.26042,3.27037,6760000.0
2008-07-10 19:12:00,3.27007,3.27073,3.26201,3.27073,4130000.0
2008-07-10 19:13:00,3.26557,3.2708,3.2613,3.2613,6000000.0
2008-07-10 19:14:00,3.26554,3.27112,3.261,3.26843,4510000.0
2008-07-10 19:15:00,3.27056,3.27095,3.26361,3.27013,6380000.0
2008-07-10 19:16:00,3.27103,3.27209,3.26218,3.26754,7880000.0
2008-07-10 19:17:00,3.26453,3.27614,3.26313,3.27238,13500000.0
2008-07-10 19:18:00,3.26627,3.27087,3.26627,3.26969,4880000.0
2008-07-10 19:19:00,3.27163,3.27163,3.26013,3.26673,4510000.0
2008-07-10 19:20:00,3.27102,3.27183,3.26221,3.26931,6760000.0
2008-07-10 19:21:00,3.27075,3.27162,3.26131,3.27162,5630000.0
2008-07-10 19:22:00,3.26762,3.27419,3.26335,3.26953,6010000.0
2008-07-10 19:23:00,3.2667,3.27124,3.26064,3.26981,11260000.0
2008-07-10 19:24:00,3.2674,3.27146,3.25858,3.2714,8630000.0
2008-07-10 19:25:00,3.26929,3.26929,3.25816,3.25959,8260000.0
2008-07-10 19:26:00,3.27026,3.27143,3.26484,3.27143,7880000.0
2008-07-10 19:27:00,3.26981,3.27118,3.26043,3.27118,6380000.0
2008-07-10 19:28:00,3.26919,3.26919,3.26229,3.26229,4140000.0
2008-07-10 19:29:00,3.26421,3.27051,3.26318,3.26808,6380000.0
2008-07-10 19:30:00,3.26766,3.27246,3.26277,3.26735,9750000.0
2008-07-10 19:31:00,3.259,3.27114,3.259,3.27114,3380000.0
2008-07-10 19:32:00,3.26519,3.27058,3.26519,3.2695,4880000.0
2008-07-10 19:33:00,3.26617,3.26857,3.25678,3.26691,8250000.0
2008-07-10 19:34:00,3.2644,3.26918,3.26239,3.26439,6000000.0
2008-07-10 19:35:00,3.26606,3.26929,3.2585,3.26433,6750000.0
2008-07-10 19:36:00,3.26775,3.26949,3.25967,3.26674,7890000.0
2008-07-10 19:37:00,3.26414,3.26842,3.26414,3.26842,1880000.0
2008-07-10 19:38:00,3.26759,3.26912,3.26463,3.26827,7510000.0
2008-07-10 19:39:00,3.26751,3.27181,3.26124,3.26951,9000000.0
2008-07-10 19:40:00,3.26462,3.2694,3.25874,3.25874,4140000.0
2008-07-10 19:41:00,3.26167,3.26881,3.25684,3.26532,5250000.0
2008-07-10 19:42:00,3.26573,3.27346,3.26312,3.26897,6380000.0
2008-07-10 19:43:00,3.26663,3.27079,3.26437,3.26796,7140000.0
2008-07-10 19:44:00,3.26244,3.26838,3.2583,3.26608,5250000.0
2008-07-10 19:45:00,3.26962,3.26962,3.25834,3.26638,6000000.0
2008-07-10 19:46:00,3.26171,3.2671,3.25736,3.26477,5250000.0
2008-07-10 19:47:00,3.26915,3.26915,3.25834,3.26315,6000000.0
2008-07-10 19:48:00,3.26574,3.26944,3.26231,3.26704,6000000.0
2008-07-10 19:49:00,3.26832,3.26974,3.26038,3.26415,9380000.0
2008-07-10 19:50:00,3.26283,3.26609,3.26222,3.26222,3010000.0
2008-07-10 19:51:00,3.26829,3.26944,3.26297,3.26297,5250000.0
2008-07-10 19:52:00,3.2684,3.26968,3.26323,3.26323,4880000.0
2008-07-10 19:53:00,3.26347,3.26991,3.2632,3.26817,4510000.0
2008-07-10 19:54:00,3.26512,3.26763,3.25786,3.26763,6760000.0
2008-07-10 19:55:00,3.26825,3.2685,3.26013,3.26013,6750000.0
2008-07-10 19:56:00,3.26403,3.27227,3.26088,3.26503,5630000.0
2008-07-10 19:57:00,3.25812,3.26956,3.25812,3.26899,4510000.0
2008-07-10 19:58:00,3.26294,3.26974,3.25976,3.26538,4880000.0
2008-07-10 19:59:00,3.26666,3.26934,3.25723,3.26934,7130000.0
2008-07-10 20:00:00,3.27159,3.27159,3.26419,3.26884,4880000.0
2008-07-10 20:01:00,3.26807,3.2688,3.25878,3.25878,4880000.0
2008-07-10 20:02:00,3.26738,3.27095,3.26446,3.26891,5630000.0
2008-07-10 20:03:00,3.26731,3.26893,3.25885,3.26736,6000000.0
2008-07-10 20:04:00,3.26656,3.26748,3.26656,3.26748,1500000.0
2008-07-10 20:05:00,3.26322,3.2709,3.26322,3.26379,4880000.0
2008-07-10 20:06:00,3.2678,3.2678,3.26435,3.2664,3000000.0
2008-07-10 20:07:00,3.2675,3.26838,3.25948,3.26166,6750000.0
2008-07-10 20:08:00,3.26246,3.26709,3.26246,3.26436,5630000.0
2008-07-10 20:09:00,3.26928,3.26928,3.26196,3.26197,7880000.0
2008-07-10 20:10:00,3.26713,3.26815,3.26308,3.26604,5630000.0
2008-07-10 20:11:00,3.26233,3.26878,3.26233,3.26495,7510000.0
2008-07-10 20:12:00,3.26467,3.26865,3.26179,3.26179,4890000.0
2008-07-10 20:13:00,3.26464,3.26757,3.25918,3.26651,6010000.0
2008-07-10 20:14:00,3.26212,3.26805,3.25862,3.26442,5250000.0
2008-07-10 20:15:00,3.26801,3.27039,3.26357,3.26748,2630000.0
2008-07-10 20:16:00,3.26691,3.26801,3.26542,3.26542,5250000.0
2008-07-10 20:17:00,3.2618,3.26947,3.26079,3.26079,4130000.0
2008-07-10 20:18:00,3.26653,3.26971,3.26237,3.26822,7130000.0
2008-07-10 20:19:00,3.26224,3.26705,3.26114,3.26572,4510000.0
2008-07-10 20:20:00,3.26576,3.2701,3.26167,3.26562,4510000.0
2008-07-10 20:21:00,3.26455,3.26804,3.25847,3.26286,5260000.0
2008-07-10 20:22:00,3.26626,3.2677,3.2622,3.2677,5250000.0
2008-07-10 20:23:00,3.26728,3.26728,3.25782,3.25782,6390000.0
2008-07-10 20:24:00,3.26641,3.26929,3.2635,3.26772,3760000.0
2008-07-10 20:25:00,3.26294,3.26879,3.2597,3.26507,5250000.0
2008-07-10 20:26:00,3.26298,3.26906,3.26272,3.26378,6010000.0
2008-07-10 20:27:00,3.26538,3.26974,3.26072,3.26719,5260000.0
2008-07-10 20:28:00,3.26738,3.2699,3.26425,3.26425,4520000.0
2008-07-10 20:29:00,3.26268,3.27045,3.25885,3.26806,4880000.0
2008-07-10 20:30:00,3.27052,3.27052,3.26412,3.26692,2250000.0
2008-07-10 20:31:00,3.26932,3.26954,3.25829,3.26181,7500000.0
2008-07-10 20:32:00,3.26317,3.26924,3.25999,3.26545,4880000.0
2008-07-10 20:33:00,3.2684,3.2684,3.26248,3.26343,4130000.0
2008-07-10 20:34:00,3.25788,3.26618,3.25769,3.25769,7880000.0
2008-07-10 20:35:00,3.26602,3.27005,3.26584,3.26584,3750000.0
2008-07-10 20:36:00,3.26133,3.27121,3.26133,3.2688,7130000.0
2008-07-10 20:37:00,3.26609,3.26779,3.26122,3.26519,3380000.0
2008-07-10 20:38:00,3.26309,3.26621,3.2614,3.26205,4130000.0
2008-07-10 20:39:00,3.26695,3.26713,3.25712,3.26713,10890000.0
2008-07-10 20:40:00,3.26275,3.26873,3.26159,3.26615,4510000.0
2008-07-10 20:41:00,3.26774,3.26844,3.26282,3.26282,4880000.0
2008-07-10 20:42:00,3.2632,3.26685,3.25762,3.26685,3750000.0
2008-07-10 20:43:00,3.26615,3.26873,3.25972,3.26295,4500000.0
2008-07-10 20:44:00,3.26225,3.26804,3.25822,3.26483,4880000.0
2008-07-10 20:45:00,3.26794,3.26794,3.26421,3.26421,3000000.0
2008-07-10 20:46:00,3.26658,3.26912,3.26314,3.26314,6000000.0
2008-07-10 20:47:00,3.25891,3.26901,3.25891,3.26844,4880000.0
2008-07-10 20:48:00,3.26769,3.26769,3.26215,3.26749,4510000.0
2008-07-10 20:49:00,3.26189,3.26639,3.2575,3.26639,4880000.0
2008-07-10 20:50:00,3.26316,3.26927,3.2625,3.26739,4880000.0
2008-07-10 20:51:00,3.26744,3.26744,3.26336,3.26687,3760000.0
2008-07-10 20:52:00,3.26809,3.26822,3.26307,3.26752,3760000.0
2008-07-10 20:53:00,3.25957,3.26864,3.25957,3.26415,5630000.0
2008-07-10 20:54:00,3.2628,3.26806,3.2628,3.26642,5630000.0
2008-07-10 20:55:00,3.26298,3.26817,3.25969,3.26578,5250000.0
2008-07-10 20:56:00,3.26928,3.27101,3.26234,3.26481,6020000.0
2008-07-10 20:57:00,3.26622,3.26928,3.26373,3.26798,6010000.0
2008-07-10 20:58:00,3.268,3.26851,3.26316,3.26798,5630000.0
2008-07-10 20:59:00,3.26318,3.26869,3.25907,3.26664,4880000.0
2008-07-10 21:00:00,3.26602,3.26818,3.25985,3.25985,4500000.0
2008-07-10 21:01:00,3.26808,3.27045,3.26172,3.26772,4880000.0
2008-07-10 21:02:00,3.26046,3.26866,3.25786,3.26853,4880000.0
2008-07-10 21:03:00,3.2586,3.26721,3.2586,3.26262,6380000.0
2008-07-10 21:04:00,3.26498,3.26896,3.26294,3.2641,6760000.0
2008-07-10 21:05:00,3.26705,3.27041,3.25973,3.2688,5630000.0
2008-07-10 21:06:00,3.26775,3.26775,3.26301,3.26738,5250000.0
2008-07-10 21:07:00,3.25983,3.26917,3.25983,3.26859,7510000.0
2008-07-10 21:08:00,3.26789,3.26906,3.26385,3.26611,4890000.0
2008-07-10 21:09:00,3.26316,3.27022,3.25893,3.25893,7130000.0
2008-07-10 21:11:00,3.26815,3.26883,3.26372,3.2687,7130000.0
2008-07-10 21:12:00,3.26339,3.26934,3.2582,3.2582,7140000.0
2008-07-10 21:13:00,3.26746,3.26746,3.2538,3.25967,12390000.0
2008-07-10 21:14:00,3.26101,3.27455,3.26101,3.26948,17280000.0
2008-07-10 21:15:00,3.26991,3.26991,3.2608,3.26794,5250000.0
2008-07-10 21:16:00,3.26725,3.27122,3.26327,3.26709,6020000.0
2008-07-10 21:17:00,3.27057,3.27057,3.25906,3.26464,7890000.0
2008-07-10 21:18:00,3.26368,3.26972,3.25968,3.26531,9010000.0
2008-07-10 21:19:00,3.26184,3.26651,3.26184,3.26265,5640000.0
2008-07-10 21:20:00,3.26837,3.26898,3.25733,3.26424,6390000.0
2008-07-10 21:21:00,3.2633,3.26733,3.26129,3.26553,3010000.0
2008-07-10 21:22:00,3.26867,3.27093,3.2596,3.2596,5640000.0
2008-07-10 21:23:00,3.27166,3.27166,3.26367,3.26367,8260000.0
2008-07-10 21:24:00,3.26549,3.26877,3.26478,3.26873,4130000.0
2008-07-10 21:25:00,3.26334,3.27021,3.26008,3.26362,7140000.0
2008-07-10 21:26:00,3.26779,3.26957,3.26249,3.26249,6760000.0
2008-07-10 21:27:00,3.26358,3.26882,3.25871,3.26482,7510000.0
2008-07-10 21:28:00,3.26804,3.2696,3.26395,3.26762,5630000.0
2008-07-10 21:29:00,3.26058,3.27019,3.2581,3.2581,10130000.0
2008-07-10 21:30:00,3.27113,3.27113,3.25956,3.2627,6010000.0
2008-07-10 21:31:00,3.2623,3.26709,3.25635,3.26709,15040000.0
2008-07-10 21:32:00,3.26266,3.26875,3.25867,3.25867,9010000.0
2008-07-10 21:33:00,3.26674,3.27006,3.25855,3.25855,8250000.0
2008-07-10 21:34:00,3.26715,3.26983,3.262,3.26983,6380000.0
2008-07-10 21:35:00,3.26207,3.26794,3.26207,3.26273,4880000.0
2008-07-10 21:36:00,3.26576,3.26576,3.25344,3.25568,4880000.0
2008-07-10 21:37:00,3.26192,3.2682,3.26191,3.2682,8260000.0
2008-07-10 21:38:00,3.25662,3.26567,3.25389,3.26536,4890000.0
2008-07-10 21:39:00,3.26784,3.26784,3.26165,3.26633,3380000.0
2008-07-10 21:40:00,3.26917,3.27035,3.26478,3.26788,6380000.0
2008-07-10 21:41:00,3.26286,3.26684,3.25735,3.25907,5260000.0
2008-07-10 21:42:00,3.26503,3.26783,3.26503,3.26703,4130000.0
2008-07-10 21:43:00,3.26821,3.27224,3.25757,3.2678,6760000.0
2008-07-10 21:44:00,3.26082,3.27446,3.26082,3.2675,12770000.0
2008-07-10 21:45:00,3.26951,3.26951,3.25718,3.25718,4890000.0
2008-07-10 21:46:00,3.2632,3.26953,3.2582,3.26908,5630000.0
2008-07-10 21:47:00,3.26963,3.27124,3.26124,3.27024,13140000.0
2008-07-10 21:49:00,3.26745,3.27031,3.26577,3.26858,3380000.0
2008-07-10 21:50:00,3.26741,3.27106,3.26482,3.26482,4890000.0
2008-07-10 21:51:00,3.26449,3.26914,3.26178,3.26914,2640000.0
2008-07-10 21:52:00,3.26569,3.26675,3.26569,3.26675,1500000.0
2008-07-10 21:53:00,3.26718,3.26976,3.26462,3.26895,3380000.0
2008-07-10 21:54:00,3.26811,3.27357,3.259,3.27079,6010000.0
2008-07-10 21:55:00,3.26875,3.27037,3.26247,3.26713,6390000.0
2008-07-10 21:56:00,3.2624,3.26934,3.2601,3.26934,6020000.0
2008-07-10 21:57:00,3.26482,3.26701,3.26406,3.26481,2630000.0
2008-07-10 21:58:00,3.25919,3.27127,3.25919,3.26751,7880000.0
2008-07-10 21:59:00,3.25942,3.2729,3.25781,3.26395,15400000.0
2008-07-10 22:00:00,3.27058,3.27058,3.26165,3.26322,4880000.0
2008-07-10 22:01:00,3.26737,3.2684,3.2644,3.26791,3750000.0
2008-07-10 22:02:00,3.26453,3.26848,3.26144,3.26737,4510000.0
2008-07-10 22:03:00,3.26748,3.26748,3.25826,3.26458,3750000.0
2008-07-10 22:05:00,3.26778,3.26891,3.26778,3.26891,1880000.0
2008-07-10 22:06:00,3.26654,3.26914,3.25919,3.26718,6760000.0
2008-07-10 22:07:00,3.26647,3.26944,3.25902,3.26802,5650000.0
2008-07-10 22:08:00,3.26572,3.27141,3.25997,3.26911,9770000.0
2008-07-10 22:09:00,3.26061,3.26507,3.25577,3.26507,5630000.0
2008-07-10 22:10:00,3.26239,3.2658,3.26174,3.26174,1510000.0
2008-07-10 22:12:00,3.26178,3.26178,3.2571,3.2571,1510000.0
2008-07-10 22:13:00,3.26224,3.26736,3.25756,3.25756,7140000.0
2008-07-10 22:15:00,3.26563,3.26977,3.2609,3.26679,7510000.0
2008-07-10 22:16:00,3.26226,3.26686,3.26226,3.26443,4500000.0
2008-07-10 22:17:00,3.26511,3.2671,3.25842,3.26417,5630000.0
2008-07-10 22:18:00,3.26643,3.267,3.26183,3.267,7880000.0
2008-07-10 22:19:00,3.26129,3.26475,3.26129,3.2638,4130000.0
2008-07-10 22:20:00,3.25887,3.27171,3.25887,3.26782,6390000.0
2008-07-10 22:21:00,3.25676,3.26653,3.25676,3.25794,6390000.0
2008-07-10 22:22:00,3.2624,3.26677,3.2624,3.2664,6390000.0
2008-07-10 22:23:00,3.26442,3.2656,3.2553,3.26424,6000000.0
2008-07-10 22:24:00,3.26264,3.26993,3.25873,3.26598,13530000.0
2008-07-10 22:26:00,3.26499,3.26666,3.25703,3.26642,4500000.0
2008-07-10 22:27:00,3.25968,3.26511,3.25968,3.26511,1500000.0
2008-07-10 22:28:00,3.26482,3.26482,3.25399,3.2557,3000000.0
2008-07-10 22:29:00,3.25709,3.26752,3.25395,3.26442,15000000.0
2008-07-10 22:30:00,3.26738,3.26738,3.2563,3.2563,3000000.0
2008-07-10 22:34:00,3.2677,3.26945,3.25932,3.26315,6770000.0
2008-07-10 22:35:00,3.26574,3.26574,3.25957,3.26559,4510000.0
2008-07-10 22:36:00,3.26719,3.2677,3.26426,3.2677,4130000.0
2008-07-10 22:37:00,3.26418,3.26608,3.26069,3.26608,6760000.0
2008-07-10 22:38:00,3.26519,3.26715,3.25793,3.26715,4880000.0
2008-07-10 22:39:00,3.26207,3.26837,3.25869,3.26637,9390000.0
2008-07-10 22:40:00,3.26615,3.26949,3.2605,3.26254,5630000.0
2008-07-10 22:41:00,3.26272,3.26696,3.25749,3.26294,4130000.0
2008-07-10 22:42:00,3.25803,3.26802,3.25803,3.26193,5250000.0
2008-07-10 22:43:00,3.26644,3.26847,3.25831,3.26668,4130000.0
2008-07-10 22:44:00,3.26084,3.26614,3.25666,3.26506,8250000.0
2008-07-10 22:45:00,3.26042,3.26809,3.25943,3.25943,4880000.0
2008-07-10 22:46:00,3.26537,3.26588,3.25639,3.25639,6380000.0
2008-07-10 22:47:00,3.26651,3.267,3.25796,3.26077,6750000.0
2008-07-10 22:48:00,3.2578,3.26612,3.2578,3.2609,3010000.0
2008-07-10 22:49:00,3.26612,3.26734,3.25974,3.26528,7890000.0
2008-07-10 22:50:00,3.26658,3.26958,3.25947,3.26682,5250000.0
2008-07-10 22:51:00,3.2563,3.26716,3.2563,3.26364,4510000.0
2008-07-10 22:52:00,3.26368,3.2638,3.2543,3.2638,3760000.0
2008-07-10 22:53:00,3.25988,3.26396,3.25565,3.25983,6000000.0
2008-07-10 22:55:00,3.25972,3.26536,3.25512,3.25512,7530000.0
2008-07-10 22:56:00,3.25533,3.26345,3.25396,3.25905,5640000.0
2008-07-10 22:57:00,3.25415,3.2634,3.25415,3.25459,2640000.0
2008-07-10 22:59:00,3.26488,3.26686,3.25609,3.25719,7520000.0
2008-07-10 23:00:00,3.2674,3.2674,3.25544,3.26464,5630000.0
2008-07-10 23:01:00,3.2602,3.2622,3.2602,3.26172,3750000.0
2008-07-10 23:02:00,3.26065,3.26721,3.25621,3.26239,8630000.0
2008-07-10 23:03:00,3.26276,3.26926,3.25954,3.26653,6750000.0
2008-07-10 23:04:00,3.25916,3.26412,3.25504,3.26051,6770000.0
2008-07-10 23:05:00,3.26298,3.26709,3.25664,3.26514,7500000.0
2008-07-10 23:06:00,3.26196,3.26519,3.25552,3.26519,6380000.0
2008-07-10 23:07:00,3.2627,3.26446,3.25473,3.26391,4880000.0
2008-07-10 23:08:00,3.25946,3.27069,3.25946,3.26644,9390000.0
2008-07-10 23:09:00,3.25936,3.26483,3.25909,3.25967,6010000.0
2008-07-10 23:10:00,3.26435,3.26544,3.26028,3.26132,9390000.0
2008-07-10 23:11:00,3.26285,3.26474,3.25059,3.26364,5270000.0
2008-07-10 23:12:00,3.25963,3.26301,3.25371,3.26296,4150000.0
2008-07-10 23:13:00,3.25705,3.26238,3.25399,3.26238,6760000.0
2008-07-10 23:14:00,3.25749,3.26281,3.25326,3.26188,9010000.0
2008-07-10 23:15:00,3.25924,3.26595,3.25594,3.26016,6000000.0
2008-07-10 23:16:00,3.26161,3.26347,3.25747,3.26253,5260000.0
2008-07-10 23:17:00,3.25096,3.26175,3.25096,3.25371,3760000.0
2008-07-10 23:18:00,3.25689,3.2615,3.25156,3.25667,7140000.0
2008-07-10 23:19:00,3.25986,3.26164,3.25211,3.25688,7130000.0
2008-07-10 23:20:00,3.26153,3.26212,3.25172,3.26168,4520000.0
2008-07-10 23:21:00,3.262,3.262,3.25715,3.25715,1880000.0
2008-07-10 23:22:00,3.25846,3.26292,3.25846,3.26217,3010000.0
2008-07-10 23:23:00,3.26227,3.26261,3.25867,3.26003,3390000.0
2008-07-10 23:24:00,3.26371,3.26692,3.25463,3.25463,5270000.0
2008-07-10 23:25:00,3.26364,3.26364,3.25416,3.25416,1880000.0
2008-07-10 23:26:00,3.26104,3.26279,3.26104,3.26207,2630000.0
2008-07-10 23:27:00,3.2577,3.2638,3.25309,3.26273,6390000.0
2008-07-10 23:28:00,3.26217,3.26324,3.25581,3.26211,3760000.0
2008-07-10 23:29:00,3.25813,3.26397,3.25503,3.26344,7500000.0
2008-07-10 23:30:00,3.26382,3.26669,3.25671,3.26562,5260000.0
2008-07-10 23:31:00,3.26209,3.26209,3.25904,3.25904,1500000.0
2008-07-10 23:32:00,3.25787,3.26653,3.2564,3.2564,4500000.0
2008-07-10 23:33:00,3.25966,3.26293,3.25662,3.26019,3760000.0
2008-07-10 23:34:00,3.25781,3.2631,3.25781,3.2631,2250000.0
2008-07-10 23:35:00,3.25856,3.26625,3.25617,3.26325,4140000.0
2008-07-10 23:36:00,3.26378,3.26605,3.25705,3.26071,6010000.0
2008-07-10 23:38:00,3.2593,3.26397,3.25428,3.25463,7510000.0
2008-07-10 23:42:00,3.26487,3.26608,3.26487,3.26608,1500000.0
2008-07-10 23:43:00,3.26497,3.26497,3.25867,3.26043,1880000.0
2008-07-10 23:45:00,3.26532,3.27012,3.26072,3.26072,7510000.0
2008-07-10 23:48:00,3.26194,3.26194,3.25396,3.2595,3380000.0
2008-07-10 23:49:00,3.2612,3.26664,3.25547,3.25589,10130000.0
2008-07-10 23:50:00,3.25959,3.26475,3.2563,3.2621,3760000.0
2008-07-10 23:51:00,3.2648,3.2648,3.26166,3.26406,2250000.0
2008-07-10 23:53:00,3.25556,3.26083,3.25556,3.26083,1500000.0
2008-07-10 23:54:00,3.26024,3.26403,3.25658,3.26403,2260000.0
2008-07-10 23:55:00,3.26302,3.2645,3.25539,3.25539,5250000.0
2008-07-10 23:56:00,3.26034,3.26585,3.25575,3.25575,9010000.0
2008-07-10 23:57:00,3.26556,3.26556,3.26287,3.26287,1130000.0
2008-07-10 23:58:00,3.26408,3.26619,3.26254,3.26619,1510000.0
2008-07-11 00:00:00,3.26792,3.26792,3.26701,3.26701,1500000.0
2008-07-11 00:01:00,3.2598,3.26385,3.25562,3.26241,5270000.0
2008-07-11 00:02:00,3.25497,3.2642,3.25497,3.26052,3380000.0
2008-07-11 00:03:00,3.26107,3.27073,3.25822,3.26432,7500000.0
2008-07-11 00:04:00,3.26273,3.26441,3.25708,3.26057,6010000.0
2008-07-11 00:05:00,3.26414,3.26476,3.26303,3.26476,2250000.0
2008-07-11 00:07:00,3.26278,3.26573,3.25581,3.2591,6760000.0
2008-07-11 00:08:00,3.26155,3.26544,3.259,3.259,6380000.0
2008-07-11 00:09:00,3.2643,3.26467,3.25522,3.26293,6010000.0
2008-07-11 00:10:00,3.26747,3.26747,3.26568,3.26568,3000000.0
2008-07-11 00:11:00,3.25942,3.26489,3.25531,3.26437,12790000.0
2008-07-11 00:12:00,3.26491,3.26607,3.25712,3.25712,3770000.0
2008-07-11 00:13:00,3.26549,3.26714,3.25877,3.26039,7520000.0
2008-07-11 00:14:00,3.26457,3.26553,3.25603,3.2634,10510000.0
2008-07-11 00:15:00,3.26578,3.26578,3.25959,3.26422,3010000.0
2008-07-11 00:16:00,3.25939,3.2643,3.25539,3.2632,5640000.0
2008-07-11 00:17:00,3.26416,3.26416,3.25422,3.25422,4880000.0
2008-07-11 00:18:00,3.26624,3.26671,3.2553,3.26379,5630000.0
2008-07-11 00:19:00,3.26138,3.26549,3.25589,3.26505,4510000.0
2008-07-11 00:20:00,3.2652,3.2652,3.25826,3.26472,3760000.0
2008-07-11 00:21:00,3.25442,3.26493,3.25442,3.25953,4140000.0
2008-07-11 00:22:00,3.26427,3.26442,3.25561,3.26442,2630000.0
2008-07-11 00:23:00,3.25499,3.2638,3.25499,3.2638,1500000.0
2008-07-11 00:27:00,3.26045,3.26456,3.25594,3.25594,6400000.0
2008-07-11 00:29:00,3.26369,3.26369,3.25295,3.25778,9010000.0
2008-07-11 00:30:00,3.26838,3.26838,3.26154,3.26154,2260000.0
2008-07-11 00:31:00,3.25945,3.26154,3.25945,3.26154,1500000.0
2008-07-11 00:32:00,3.26491,3.26778,3.25734,3.2651,4130000.0
2008-07-11 00:33:00,3.26391,3.26391,3.2586,3.26098,4130000.0
2008-07-11 00:34:00,3.26036,3.26563,3.254,3.26335,10880000.0
2008-07-11 00:35:00,3.26191,3.26457,3.25509,3.2593,3750000.0
2008-07-11 00:36:00,3.26227,3.26227,3.25898,3.25937,4500000.0
2008-07-11 00:37:00,3.26349,3.2646,3.26311,3.26312,6000000.0
2008-07-11 00:38:00,3.25979,3.26524,3.25979,3.2648,4130000.0
2008-07-11 00:39:00,3.26336,3.26407,3.26187,3.26398,5250000.0
2008-07-11 00:40:00,3.26426,3.26426,3.25384,3.25942,3750000.0
2008-07-11 00:41:00,3.26245,3.26474,3.25974,3.26356,4510000.0
2008-07-11 00:43:00,3.26102,3.26427,3.26055,3.26055,3750000.0
2008-07-11 00:44:00,3.26433,3.26481,3.25548,3.26245,9390000.0
2008-07-11 00:45:00,3.26788,3.26788,3.26408,3.26449,4880000.0
2008-07-11 00:46:00,3.25423,3.26238,3.25423,3.26238,1130000.0
2008-07-11 00:47:00,3.26424,3.26548,3.25958,3.26512,4880000.0
2008-07-11 00:48:00,3.26132,3.26442,3.25447,3.25447,6010000.0
2008-07-11 00:49:00,3.26413,3.26467,3.25509,3.26382,8250000.0
2008-07-11 00:50:00,3.26342,3.26672,3.25724,3.26232,6750000.0
2008-07-11 00:51:00,3.26572,3.2685,3.25719,3.2653,6380000.0
2008-07-11 00:52:00,3.25982,3.26374,3.25814,3.25956,7520000.0
2008-07-11 00:53:00,3.26368,3.2645,3.25493,3.2624,6380000.0
2008-07-11 00:55:00,3.26014,3.26297,3.26014,3.26209,3390000.0
2008-07-11 00:56:00,3.26047,3.26677,3.25693,3.2648,6020000.0
2008-07-11 00:57:00,3.25823,3.26352,3.25412,3.26257,7520000.0
2008-07-11 00:58:00,3.25532,3.26329,3.25532,3.25532,4130000.0
2008-07-11 00:59:00,3.258,3.26265,3.25063,3.25279,10150000.0
2008-07-11 01:00:00,3.2694,3.2694,3.26362,3.26628,1880000.0
2008-07-11 01:01:00,3.25552,3.26492,3.25552,3.26438,4880000.0
2008-07-11 01:02:00,3.26464,3.26464,3.25893,3.25935,3390000.0
2008-07-11 01:03:00,3.26438,3.26438,3.25892,3.261,5260000.0
2008-07-11 01:04:00,3.25975,3.26527,3.25555,3.26428,4140000.0
2008-07-11 01:05:00,3.26291,3.26291,3.25876,3.25876,1130000.0
2008-07-11 01:06:00,3.26494,3.26535,3.25954,3.26403,6010000.0
2008-07-11 01:07:00,3.2639,3.26683,3.25669,3.26403,6400000.0
2008-07-11 01:08:00,3.2638,3.26921,3.2638,3.26558,3760000.0
2008-07-11 01:09:00,3.26076,3.26485,3.25944,3.2642,3760000.0
2008-07-11 01:10:00,3.25981,3.26403,3.25546,3.25546,3380000.0
2008-07-11 01:11:00,3.25803,3.26353,3.25208,3.25628,4150000.0
2008-07-11 01:13:00,3.25953,3.26419,3.25421,3.25484,6770000.0
2008-07-11 01:15:00,3.26681,3.26712,3.25626,3.26141,5630000.0
2008-07-11 01:16:00,3.25992,3.26472,3.25532,3.25532,7510000.0
2008-07-11 01:18:00,3.25557,3.26427,3.25519,3.26292,5260000.0
2008-07-11 01:19:00,3.26344,3.2652,3.25916,3.25916,4520000.0
2008-07-11 01:20:00,3.25798,3.26556,3.25532,3.26556,7900000.0
2008-07-11 01:21:00,3.25756,3.2687,3.25756,3.26295,6000000.0
2008-07-11 01:22:00,3.26473,3.26473,3.26332,3.26332,3750000.0
2008-07-11 01:23:00,3.26124,3.26512,3.26109,3.26395,4880000.0
2008-07-11 01:24:00,3.26281,3.26945,3.25743,3.26537,11630000.0
2008-07-11 01:25:00,3.26328,3.26478,3.25945,3.26213,7510000.0
2008-07-11 01:26:00,3.2598,3.26524,3.2592,3.25996,13520000.0
2008-07-11 01:27:00,3.26453,3.26453,3.25518,3.25833,3380000.0
2008-07-11 01:28:00,3.26326,3.26381,3.25921,3.26275,4500000.0
2008-07-11 01:29:00,3.26335,3.26457,3.25435,3.25902,10880000.0
2008-07-11 01:30:00,3.26831,3.26831,3.26137,3.26552,3750000.0
2008-07-11 01:31:00,3.26379,3.26599,3.2586,3.26473,6000000.0
2008-07-11 01:33:00,3.26516,3.26516,3.25823,3.26349,4500000.0
2008-07-11 01:34:00,3.26674,3.26842,3.25772,3.25823,10140000.0
2008-07-11 01:35:00,3.26773,3.26773,3.25785,3.25957,4140000.0
2008-07-11 01:36:00,3.26291,3.26536,3.26043,3.26365,3380000.0
2008-07-11 01:38:00,3.26396,3.26396,3.25484,3.25527,3760000.0
2008-07-11 01:39:00,3.25862,3.26509,3.25229,3.25406,6400000.0
2008-07-11 01:41:00,3.26765,3.26765,3.2626,3.2626,1500000.0
2008-07-11 01:42:00,3.26433,3.26721,3.26354,3.26721,2250000.0
2008-07-11 01:43:00,3.2643,3.26494,3.25568,3.26359,4890000.0
2008-07-11 01:44:00,3.25913,3.2644,3.25476,3.26323,6380000.0
2008-07-11 01:45:00,3.26533,3.26806,3.26049,3.26379,3020000.0
2008-07-11 01:48:00,3.26009,3.26341,3.25336,3.25513,7880000.0
2008-07-11 01:49:00,3.26186,3.26186,3.25474,3.25474,1500000.0
2008-07-11 01:50:00,3.26181,3.26181,3.25479,3.25479,1500000.0
2008-07-11 01:52:00,3.25904,3.26411,3.25361,3.25396,7140000.0
2008-07-11 01:54:00,3.25933,3.26217,3.25371,3.25371,4510000.0
2008-07-11 01:55:00,3.25845,3.26129,3.25818,3.25818,2250000.0
2008-07-11 01:56:00,3.26208,3.26469,3.25923,3.25923,1890000.0
2008-07-11 01:57:00,3.26318,3.26318,3.25449,3.26316,6760000.0
2008-07-11 01:58:00,3.26021,3.2651,3.2553,3.26028,9020000.0
2008-07-11 02:00:00,3.26795,3.26795,3.26055,3.26164,6000000.0
2008-07-11 02:01:00,3.25897,3.26515,3.25888,3.26499,4880000.0
2008-07-11 02:02:00,3.26611,3.26809,3.25642,3.25642,5640000.0
2008-07-11 02:03:00,3.26326,3.26511,3.25541,3.25541,6380000.0
2008-07-11 02:04:00,3.26308,3.26494,3.25921,3.25987,6760000.0
2008-07-11 02:05:00,3.26126,3.26755,3.25818,3.26114,3010000.0
2008-07-11 02:06:00,3.25982,3.26547,3.25982,3.2623,3010000.0
2008-07-11 02:07:00,3.26421,3.26558,3.25504,3.25504,4880000.0
2008-07-11 02:08:00,3.25545,3.26432,3.25545,3.25567,6020000.0
2008-07-11 02:09:00,3.26029,3.26512,3.25305,3.25831,12380000.0
2008-07-11 02:10:00,3.26265,3.2653,3.25949,3.25949,3760000.0
2008-07-11 02:11:00,3.26584,3.26584,3.25946,3.26003,4510000.0
2008-07-11 02:12:00,3.25987,3.2662,3.25987,3.26043,4510000.0
2008-07-11 02:13:00,3.25939,3.26419,3.25575,3.26419,4130000.0
2008-07-11 02:14:00,3.26265,3.264,3.25416,3.26158,9010000.0
2008-07-11 02:15:00,3.25837,3.2687,3.25837,3.26288,4140000.0
2008-07-11 02:16:00,3.26499,3.26624,3.25955,3.25955,4510000.0
2008-07-11 02:17:00,3.26433,3.26516,3.25595,3.26469,6000000.0
2008-07-11 02:18:00,3.25863,3.26331,3.25863,3.25881,3760000.0
2008-07-11 02:19:00,3.26252,3.26626,3.26051,3.26527,2630000.0
2008-07-11 02:20:00,3.26287,3.26409,3.25697,3.2592,4500000.0
2008-07-11 02:21:00,3.25941,3.26492,3.25941,3.26475,4130000.0
2008-07-11 02:22:00,3.26244,3.26405,3.25881,3.26405,6390000.0
2008-07-11 02:23:00,3.26428,3.26518,3.2602,3.26518,2640000.0
2008-07-11 02:24:00,3.26422,3.26531,3.25796,3.25796,4500000.0
2008-07-11 02:26:00,3.25627,3.26649,3.25627,3.26582,3380000.0
2008-07-11 02:27:00,3.26383,3.26383,3.25308,3.25308,4880000.0
2008-07-11 02:28:00,3.26026,3.26444,3.25631,3.26055,4880000.0
2008-07-11 02:29:00,3.25899,3.26341,3.25342,3.26322,9770000.0
2008-07-11 02:30:00,3.26367,3.26506,3.25582,3.26421,4880000.0
2008-07-11 02:31:00,3.26498,3.26509,3.25583,3.26508,5650000.0
2008-07-11 02:32:00,3.26412,3.26494,3.25527,3.25961,6380000.0
2008-07-11 02:33:00,3.26426,3.26532,3.25533,3.26304,5630000.0
2008-07-11 02:34:00,3.26067,3.26401,3.25447,3.26086,3010000.0
2008-07-11 02:35:00,3.26444,3.26511,3.25292,3.26254,4510000.0
2008-07-11 02:36:00,3.26574,3.26574,3.26236,3.26371,5630000.0
2008-07-11 02:37:00,3.26482,3.26503,3.26107,3.26418,3390000.0
2008-07-11 02:38:00,3.26092,3.26687,3.25648,3.26039,7510000.0
2008-07-11 02:39:00,3.26303,3.26422,3.25695,3.25873,4520000.0
2008-07-11 02:41:00,3.26147,3.26754,3.25662,3.26467,10510000.0
2008-07-11 02:42:00,3.26292,3.26469,3.25526,3.26469,4890000.0
2008-07-11 02:43:00,3.2551,3.26391,3.2551,3.26373,5270000.0
2008-07-11 02:45:00,3.26456,3.26813,3.25747,3.25747,1510000.0
2008-07-11 02:46:00,3.26355,3.26355,3.26063,3.26129,1880000.0
2008-07-11 02:47:00,3.26489,3.26503,3.26203,3.26203,3380000.0
2008-07-11 02:48:00,3.25532,3.2647,3.25512,3.25512,6760000.0
2008-07-11 02:49:00,3.26002,3.26482,3.25542,3.25542,8270000.0
2008-07-11 02:52:00,3.26461,3.26506,3.2568,3.26219,4150000.0
2008-07-11 02:53:00,3.25969,3.26388,3.25969,3.26329,4130000.0
2008-07-11 02:54:00,3.26246,3.26603,3.26246,3.26603,1130000.0
2008-07-11 02:55:00,3.26254,3.26891,3.25505,3.2563,9750000.0
2008-07-11 02:56:00,3.26562,3.26562,3.26077,3.26202,1510000.0
2008-07-11 02:57:00,3.26075,3.26227,3.26075,3.26227,1500000.0
2008-07-11 02:59:00,3.25726,3.26308,3.25693,3.26308,1510000.0
2008-07-11 03:00:00,3.26539,3.26713,3.25658,3.25736,7140000.0
2008-07-11 03:02:00,3.26105,3.26656,3.25555,3.25588,9400000.0
2008-07-11 03:03:00,3.26258,3.26804,3.25902,3.26767,2640000.0
2008-07-11 03:04:00,3.26003,3.26394,3.26003,3.26394,3380000.0
2008-07-11 03:08:00,3.26364,3.26364,3.2601,3.2601,7150000.0
2008-07-11 03:09:00,3.26247,3.26538,3.26008,3.26104,4130000.0
2008-07-11 03:10:00,3.26522,3.26623,3.25495,3.25495,8630000.0
2008-07-11 03:11:00,3.25608,3.26482,3.25493,3.25493,3380000.0
2008-07-11 03:12:00,3.26515,3.26543,3.25984,3.26052,4900000.0
2008-07-11 03:13:00,3.25902,3.26471,3.254,3.26323,6010000.0
2008-07-11 03:14:00,3.25644,3.26759,3.25644,3.26642,7880000.0
2008-07-11 03:15:00,3.26013,3.2729,3.25835,3.26733,21400000.0
2008-07-11 03:16:00,3.26521,3.26697,3.25483,3.26484,8640000.0
2008-07-11 03:17:00,3.25962,3.26536,3.25448,3.25961,7140000.0
2008-07-11 03:18:00,3.26375,3.26694,3.25648,3.26111,9400000.0
2008-07-11 03:19:00,3.25951,3.26496,3.25524,3.26496,5260000.0
2008-07-11 03:20:00,3.26461,3.26525,3.25437,3.26395,8630000.0
2008-07-11 03:21:00,3.26459,3.26567,3.26156,3.26567,3380000.0
2008-07-11 03:22:00,3.25852,3.26462,3.25409,3.25982,10510000.0
2008-07-11 03:23:00,3.26464,3.26543,3.26097,3.26543,2260000.0
2008-07-11 03:24:00,3.267,3.267,3.25605,3.25605,7520000.0
2008-07-11 03:25:00,3.26489,3.26632,3.25692,3.2663,12030000.0
2008-07-11 03:26:00,3.25881,3.2645,3.25531,3.26449,5260000.0
2008-07-11 03:27:00,3.26478,3.2656,3.25637,3.26504,10900000.0
2008-07-11 03:28:00,3.25986,3.26493,3.25948,3.26475,7510000.0
2008-07-11 03:29:00,3.26598,3.27075,3.25898,3.2671,9010000.0
2008-07-11 03:30:00,3.26745,3.26745,3.2603,3.26483,4140000.0
2008-07-11 03:31:00,3.26243,3.26479,3.26139,3.26353,6380000.0
2008-07-11 03:32:00,3.2632,3.26477,3.25465,3.26456,6760000.0
2008-07-11 03:33:00,3.25951,3.26539,3.25538,3.26513,10510000.0
2008-07-11 03:34:00,3.2634,3.26471,3.26061,3.26471,6010000.0
2008-07-11 03:35:00,3.26201,3.26497,3.25431,3.25431,9030000.0
2008-07-11 03:36:00,3.26113,3.26505,3.25803,3.25803,4880000.0
2008-07-11 03:37:00,3.26407,3.26486,3.25759,3.2646,5640000.0
2008-07-11 03:38:00,3.25899,3.26477,3.25896,3.25905,5640000.0
2008-07-11 03:39:00,3.26098,3.26338,3.25513,3.25555,7880000.0
2008-07-11 03:40:00,3.26322,3.26482,3.25251,3.26397,5640000.0
2008-07-11 03:41:00,3.26356,3.26502,3.25978,3.25978,3760000.0
2008-07-11 03:42:00,3.26027,3.26219,3.25231,3.2534,8640000.0
2008-07-11 03:43:00,3.26086,3.26463,3.25995,3.25995,5260000.0
2008-07-11 03:44:00,3.26288,3.26468,3.25458,3.26468,10540000.0
2008-07-11 03:45:00,3.26917,3.26917,3.25635,3.26497,9010000.0
2008-07-11 03:46:00,3.26225,3.2667,3.25656,3.26479,7510000.0
2008-07-11 03:47:00,3.26416,3.2689,3.25683,3.26341,10160000.0
2008-07-11 03:48:00,3.26532,3.26532,3.25987,3.25987,2250000.0
2008-07-11 03:49:00,3.26384,3.26894,3.25785,3.26355,13520000.0
2008-07-11 03:51:00,3.26048,3.26624,3.25646,3.26376,6770000.0
2008-07-11 03:52:00,3.25744,3.26454,3.25744,3.26248,5640000.0
2008-07-11 03:53:00,3.26129,3.26472,3.25379,3.26095,8650000.0
2008-07-11 03:54:00,3.2639,3.2639,3.2535,3.26116,11280000.0
2008-07-11 03:55:00,3.26494,3.26494,3.25688,3.26048,3760000.0
2008-07-11 03:56:00,3.25533,3.26318,3.25533,3.2603,6760000.0
2008-07-11 03:57:00,3.26362,3.26465,3.25464,3.26154,5630000.0
2008-07-11 03:59:00,3.25914,3.2633,3.25262,3.26222,5260000.0
2008-07-11 04:00:00,3.27045,3.27045,3.26568,3.26709,2260000.0
2008-07-11 04:01:00,3.2643,3.26553,3.26012,3.26377,5270000.0
2008-07-11 04:02:00,3.25919,3.26592,3.25532,3.26451,5270000.0
2008-07-11 04:03:00,3.26402,3.26413,3.2559,3.2559,6390000.0
2008-07-11 04:04:00,3.26011,3.26465,3.25851,3.26465,3770000.0
2008-07-11 04:05:00,3.26386,3.26395,3.26223,3.26338,4510000.0
2008-07-11 04:06:00,3.26063,3.26609,3.25788,3.26086,4510000.0
2008-07-11 04:07:00,3.25944,3.26464,3.25492,3.26338,9020000.0
2008-07-11 04:08:00,3.25953,3.26374,3.25935,3.25967,4510000.0
2008-07-11 04:11:00,3.25923,3.26356,3.25235,3.25299,7140000.0
2008-07-11 04:14:00,3.26182,3.26542,3.25463,3.26542,14250000.0
2008-07-11 04:15:00,3.26388,3.26871,3.26258,3.26871,6390000.0
2008-07-11 04:16:00,3.26382,3.26511,3.26033,3.26511,6000000.0
2008-07-11 04:17:00,3.26471,3.26471,3.25949,3.26232,4140000.0
2008-07-11 04:18:00,3.25939,3.26569,3.25909,3.26028,6390000.0
2008-07-11 04:19:00,3.26375,3.26524,3.2558,3.26438,3390000.0
2008-07-11 04:20:00,3.26177,3.26342,3.25391,3.26105,4890000.0
2008-07-11 04:21:00,3.26397,3.26439,3.25435,3.26335,4510000.0
2008-07-11 04:22:00,3.26339,3.266,3.25984,3.26369,6380000.0
2008-07-11 04:23:00,3.25934,3.26717,3.25934,3.26463,4500000.0
2008-07-11 04:24:00,3.26299,3.26573,3.25662,3.26026,5260000.0
2008-07-11 04:25:00,3.26132,3.26284,3.25729,3.25729,4880000.0
2008-07-11 04:26:00,3.26367,3.26561,3.25606,3.26146,10130000.0
2008-07-11 04:27:00,3.25754,3.26441,3.25735,3.26073,4130000.0
2008-07-11 04:28:00,3.25924,3.2623,3.25294,3.25857,6760000.0
2008-07-11 04:29:00,3.25691,3.26373,3.25435,3.26184,9010000.0
2008-07-11 04:30:00,3.25928,3.26681,3.25583,3.25675,7510000.0
2008-07-11 04:31:00,3.25552,3.26451,3.25552,3.25868,3760000.0
2008-07-11 04:32:00,3.26427,3.26505,3.25586,3.26249,6380000.0
2008-07-11 04:33:00,3.25917,3.26502,3.25469,3.25828,7500000.0
2008-07-11 04:34:00,3.26439,3.26459,3.25855,3.26459,3380000.0
2008-07-11 04:35:00,3.26451,3.26451,3.26042,3.26445,4130000.0
2008-07-11 04:36:00,3.26507,3.26556,3.26381,3.26381,2640000.0
2008-07-11 04:37:00,3.25755,3.26457,3.25412,3.26457,3010000.0
2008-07-11 04:38:00,3.26073,3.2655,3.25392,3.26517,7150000.0
2008-07-11 04:40:00,3.25965,3.26493,3.2552,3.25962,6010000.0
2008-07-11 04:41:00,3.26162,3.26489,3.25456,3.25522,7890000.0
2008-07-11 04:42:00,3.26524,3.26524,3.25658,3.25953,5260000.0
2008-07-11 04:43:00,3.25748,3.26407,3.25748,3.25842,5260000.0
2008-07-11 04:45:00,3.2593,3.26517,3.25744,3.26517,3380000.0
2008-07-11 04:46:00,3.26006,3.26639,3.25607,3.25607,5660000.0
2008-07-11 04:49:00,3.26265,3.26382,3.25395,3.26051,7140000.0
2008-07-11 04:50:00,3.26467,3.26819,3.26092,3.26421,7140000.0
2008-07-11 04:51:00,3.2614,3.26627,3.25892,3.25892,7880000.0
2008-07-11 04:52:00,3.25969,3.26358,3.25616,3.26088,3750000.0
2008-07-11 04:53:00,3.26393,3.26651,3.25625,3.26012,9000000.0
2008-07-11 04:55:00,3.26099,3.26473,3.25377,3.26404,4510000.0
2008-07-11 04:56:00,3.26037,3.26352,3.25635,3.2629,7500000.0
2008-07-11 04:57:00,3.26471,3.26473,3.25468,3.26473,7130000.0
2008-07-11 04:58:00,3.26325,3.26553,3.26098,3.26161,6000000.0
2008-07-11 05:00:00,3.26677,3.26687,3.25676,3.2625,10890000.0
2008-07-11 05:01:00,3.26163,3.26392,3.25397,3.25397,6000000.0
2008-07-11 05:02:00,3.25452,3.26409,3.25368,3.2599,6000000.0
2008-07-11 05:03:00,3.26172,3.26332,3.25392,3.26068,5640000.0
2008-07-11 05:04:00,3.26216,3.26324,3.25939,3.25939,1880000.0
2008-07-11 05:06:00,3.26262,3.26677,3.25483,3.2551,6780000.0
2008-07-11 05:07:00,3.25477,3.26466,3.25429,3.26466,5630000.0
2008-07-11 05:09:00,3.26118,3.2681,3.25767,3.26476,6770000.0
2008-07-11 05:10:00,3.26469,3.26499,3.25847,3.26139,3760000.0
2008-07-11 05:11:00,3.26192,3.26461,3.255,3.26361,4890000.0
2008-07-11 05:12:00,3.26672,3.26672,3.25521,3.25521,2260000.0
2008-07-11 05:13:00,3.25555,3.26417,3.25555,3.26393,3390000.0
2008-07-11 05:14:00,3.25377,3.26103,3.2519,3.25857,6400000.0
2008-07-11 05:15:00,3.26651,3.26651,3.2614,3.2635,1890000.0
2008-07-11 05:16:00,3.26127,3.26523,3.26127,3.26374,4140000.0
2008-07-11 05:17:00,3.26147,3.26548,3.25579,3.25969,7150000.0
2008-07-11 05:18:00,3.2637,3.26542,3.25597,3.26022,6400000.0
2008-07-11 05:19:00,3.25999,3.2652,3.25619,3.25852,6760000.0
2008-07-11 05:20:00,3.26198,3.26502,3.26198,3.26502,1130000.0
2008-07-11 05:21:00,3.2602,3.26443,3.25691,3.26142,4880000.0
2008-07-11 05:23:00,3.2646,3.26551,3.26212,3.26446,4510000.0
2008-07-11 05:24:00,3.26401,3.26466,3.25519,3.26343,6000000.0
2008-07-11 05:25:00,3.26462,3.26462,3.25398,3.25832,4130000.0
2008-07-11 05:26:00,3.26317,3.26438,3.25963,3.26331,5250000.0
2008-07-11 05:27:00,3.26519,3.26519,3.25894,3.25894,2630000.0
2008-07-11 05:28:00,3.26213,3.26454,3.25435,3.26082,6400000.0
2008-07-11 05:29:00,3.2563,3.26648,3.2563,3.26388,12760000.0
2008-07-11 05:30:00,3.26534,3.26765,3.2616,3.26499,7880000.0
2008-07-11 05:31:00,3.2622,3.2658,3.25949,3.26384,5250000.0
2008-07-11 05:32:00,3.26212,3.26542,3.25659,3.26,7500000.0
2008-07-11 05:33:00,3.2613,3.26659,3.26053,3.26053,6380000.0
2008-07-11 05:34:00,3.25442,3.26605,3.25442,3.25612,4880000.0
2008-07-11 05:35:00,3.2647,3.2647,3.25305,3.26349,8260000.0
2008-07-11 05:36:00,3.26453,3.26606,3.25568,3.26123,9020000.0
2008-07-11 05:37:00,3.26091,3.26486,3.25485,3.26486,10510000.0
2008-07-11 05:38:00,3.26353,3.26371,3.25478,3.25478,2630000.0
2008-07-11 05:39:00,3.26413,3.26662,3.26405,3.2652,3380000.0
2008-07-11 05:40:00,3.26296,3.26779,3.25542,3.25542,10130000.0
2008-07-11 05:41:00,3.2608,3.26903,3.25841,3.26516,9770000.0
2008-07-11 05:42:00,3.25919,3.26499,3.25903,3.26316,6010000.0
2008-07-11 05:43:00,3.26414,3.26619,3.25552,3.26533,6760000.0
2008-07-11 05:44:00,3.25913,3.26439,3.25424,3.26321,10900000.0
2008-07-11 05:45:00,3.26304,3.26654,3.26203,3.26608,5250000.0
2008-07-11 05:46:00,3.25981,3.26497,3.25476,3.26145,8630000.0
2008-07-11 05:47:00,3.26469,3.26542,3.25907,3.26084,6760000.0
2008-07-11 05:48:00,3.26354,3.26455,3.25819,3.26422,5260000.0
2008-07-11 05:49:00,3.26415,3.26585,3.25548,3.26338,11270000.0
2008-07-11 05:50:00,3.26198,3.26605,3.25524,3.26575,6000000.0
2008-07-11 05:51:00,3.26377,3.26552,3.25583,3.26435,3760000.0
2008-07-11 05:52:00,3.26063,3.26751,3.25812,3.26663,7510000.0
2008-07-11 05:53:00,3.25959,3.26235,3.25187,3.26146,5270000.0
2008-07-11 05:54:00,3.25921,3.2646,3.25774,3.25774,5260000.0
2008-07-11 05:55:00,3.26683,3.27174,3.25875,3.2631,11650000.0
2008-07-11 05:56:00,3.25967,3.26437,3.25967,3.26125,6380000.0
2008-07-11 05:57:00,3.25508,3.26411,3.25255,3.25466,9000000.0
2008-07-11 05:58:00,3.25388,3.26342,3.25257,3.2597,7520000.0
2008-07-11 05:59:00,3.26497,3.26497,3.25482,3.25543,9010000.0
2008-07-11 06:00:00,3.26159,3.26505,3.26159,3.26475,4510000.0
2008-07-11 06:01:00,3.26569,3.26569,3.26063,3.26559,4880000.0
2008-07-11 06:02:00,3.26276,3.26618,3.25982,3.26618,5270000.0
2008-07-11 06:03:00,3.25836,3.26493,3.25528,3.26394,3750000.0
2008-07-11 06:04:00,3.26116,3.26525,3.25345,3.25345,6380000.0
2008-07-11 06:05:00,3.25826,3.26472,3.25826,3.26454,4500000.0
2008-07-11 06:06:00,3.2633,3.26468,3.25747,3.25932,5250000.0
2008-07-11 06:07:00,3.26108,3.26564,3.25945,3.26351,4500000.0
2008-07-11 06:08:00,3.25507,3.26418,3.25507,3.25851,4510000.0
2008-07-11 06:09:00,3.2643,3.26479,3.25772,3.26479,3750000.0
2008-07-11 06:10:00,3.26533,3.26533,3.2559,3.26345,7520000.0
2008-07-11 06:11:00,3.26418,3.26437,3.26005,3.26406,4130000.0
2008-07-11 06:12:00,3.26462,3.26505,3.25548,3.26052,9390000.0
2008-07-11 06:13:00,3.26481,3.26481,3.25486,3.25486,7130000.0
2008-07-11 06:14:00,3.25945,3.26679,3.25945,3.26636,3760000.0
2008-07-11 06:15:00,3.25635,3.26905,3.25635,3.26176,3760000.0
2008-07-11 06:16:00,3.26428,3.26428,3.25453,3.2639,7140000.0
2008-07-11 06:17:00,3.26325,3.26659,3.26014,3.26366,4130000.0
2008-07-11 06:18:00,3.26003,3.26813,3.25619,3.26591,9010000.0
2008-07-11 06:19:00,3.25438,3.26475,3.25438,3.26475,4510000.0
2008-07-11 06:20:00,3.26445,3.26445,3.2556,3.25986,6380000.0
2008-07-11 06:21:00,3.25814,3.26513,3.25814,3.2644,5250000.0
2008-07-11 06:22:00,3.26433,3.26601,3.26058,3.26601,5640000.0
2008-07-11 06:23:00,3.2604,3.26552,3.26003,3.26499,4880000.0
2008-07-11 06:24:00,3.26332,3.26498,3.25958,3.2635,3750000.0
2008-07-11 06:25:00,3.26686,3.26686,3.25664,3.26354,4880000.0
2008-07-11 06:26:00,3.26324,3.26466,3.2552,3.26379,7510000.0
2008-07-11 06:27:00,3.2623,3.26509,3.25325,3.25325,5630000.0
2008-07-11 06:28:00,3.26051,3.26504,3.25822,3.26504,5630000.0
2008-07-11 06:29:00,3.26434,3.26434,3.25808,3.25945,6010000.0
2008-07-11 06:30:00,3.26806,3.26806,3.25414,3.26404,9380000.0
2008-07-11 06:31:00,3.26051,3.26547,3.25987,3.26113,7500000.0
2008-07-11 06:32:00,3.26562,3.26629,3.25278,3.25887,10510000.0
2008-07-11 06:33:00,3.26325,3.2654,3.25951,3.26491,4880000.0
2008-07-11 06:34:00,3.26445,3.26525,3.25977,3.26129,6380000.0
2008-07-11 06:35:00,3.26359,3.26564,3.25826,3.26437,7510000.0
2008-07-11 06:36:00,3.25858,3.26375,3.25081,3.26044,9760000.0
2008-07-11 06:37:00,3.26461,3.26659,3.25869,3.25869,7500000.0
2008-07-11 06:38:00,3.26373,3.26543,3.25964,3.25964,4130000.0
2008-07-11 06:39:00,3.25836,3.26406,3.25301,3.25527,7130000.0
2008-07-11 06:40:00,3.26051,3.26575,3.26047,3.26448,5630000.0
2008-07-11 06:41:00,3.26513,3.26528,3.25575,3.26528,4130000.0
2008-07-11 06:42:00,3.26268,3.26283,3.25095,3.26283,12770000.0
2008-07-11 06:43:00,3.26404,3.26623,3.25992,3.26461,6750000.0
2008-07-11 06:44:00,3.26422,3.26498,3.25536,3.25536,8250000.0
2008-07-11 06:45:00,3.26691,3.26691,3.25874,3.25874,4500000.0
2008-07-11 06:46:00,3.26495,3.26495,3.25551,3.25551,3770000.0
2008-07-11 06:47:00,3.26393,3.26503,3.2552,3.26472,7880000.0
2008-07-11 06:48:00,3.26608,3.26657,3.26098,3.26555,8250000.0
2008-07-11 06:49:00,3.264,3.2659,3.25577,3.25973,10920000.0
2008-07-11 06:50:00,3.26095,3.26524,3.25625,3.26196,4140000.0
2008-07-11 06:51:00,3.26303,3.26318,3.25437,3.26023,7500000.0
2008-07-11 06:52:00,3.25538,3.26644,3.25538,3.26129,12010000.0
2008-07-11 06:54:00,3.26653,3.2692,3.25654,3.26495,7510000.0
2008-07-11 06:55:00,3.27036,3.27036,3.25855,3.26936,8250000.0
2008-07-11 06:56:00,3.26457,3.26457,3.25412,3.25969,7880000.0
2008-07-11 06:57:00,3.25972,3.26815,3.25848,3.26381,9390000.0
2008-07-11 06:58:00,3.25235,3.26306,3.25235,3.25996,4880000.0
2008-07-11 06:59:00,3.25767,3.26212,3.25345,3.26024,5260000.0
2008-07-11 07:00:00,3.26318,3.26532,3.25386,3.26167,6000000.0
2008-07-11 07:01:00,3.25628,3.26553,3.25402,3.26355,6000000.0
2008-07-11 07:02:00,3.26005,3.26698,3.26005,3.26567,4510000.0
2008-07-11 07:03:00,3.26766,3.2691,3.26402,3.26856,5250000.0
2008-07-11 07:04:00,3.26332,3.26974,3.26045,3.26974,3380000.0
2008-07-11 07:05:00,3.26643,3.26643,3.2565,3.2565,2250000.0
2008-07-11 07:06:00,3.25932,3.26708,3.2549,3.26708,6760000.0
2008-07-11 07:07:00,3.26558,3.26675,3.25674,3.26675,5250000.0
2008-07-11 07:08:00,3.25862,3.26819,3.25862,3.26716,7880000.0
2008-07-11 07:09:00,3.26713,3.26713,3.2565,3.26699,7130000.0
2008-07-11 07:10:00,3.26569,3.26834,3.25914,3.26834,4130000.0
2008-07-11 07:11:00,3.26203,3.26584,3.26203,3.26584,1500000.0
2008-07-11 07:12:00,3.26641,3.26854,3.26101,3.26361,5630000.0
2008-07-11 07:13:00,3.26528,3.26694,3.25746,3.26209,6750000.0
2008-07-11 07:14:00,3.2564,3.26346,3.2521,3.26346,4880000.0
2008-07-11 07:15:00,3.26753,3.26883,3.26043,3.2676,8250000.0
2008-07-11 07:16:00,3.25645,3.26636,3.25645,3.26351,5250000.0
2008-07-11 07:17:00,3.26642,3.26642,3.25599,3.26471,6760000.0
2008-07-11 07:18:00,3.26129,3.2643,3.25843,3.26123,4130000.0
2008-07-11 07:19:00,3.26244,3.26634,3.25639,3.26291,6010000.0
2008-07-11 07:20:00,3.2611,3.26725,3.26017,3.26095,5630000.0
2008-07-11 07:21:00,3.25905,3.26541,3.25183,3.2574,7880000.0
2008-07-11 07:22:00,3.26537,3.26585,3.25505,3.26585,8250000.0
2008-07-11 07:23:00,3.26245,3.26605,3.2611,3.26347,6770000.0
2008-07-11 07:24:00,3.26705,3.26705,3.26131,3.26131,6000000.0
2008-07-11 07:25:00,3.26464,3.26588,3.25891,3.26238,6750000.0
2008-07-11 07:26:00,3.2657,3.26626,3.26049,3.26527,6390000.0
2008-07-11 07:27:00,3.2652,3.26778,3.25594,3.25594,7510000.0
2008-07-11 07:28:00,3.26468,3.26932,3.25574,3.25574,6380000.0
2008-07-11 07:29:00,3.2623,3.26604,3.25666,3.26539,4880000.0
2008-07-11 07:30:00,3.26913,3.26913,3.26531,3.2679,3750000.0
2008-07-11 07:31:00,3.2628,3.26715,3.25959,3.266,5250000.0
2008-07-11 07:32:00,3.25999,3.26575,3.25478,3.25478,8260000.0
2008-07-11 07:33:00,3.26382,3.26751,3.26033,3.26747,4880000.0
2008-07-11 07:34:00,3.26261,3.26577,3.25762,3.2621,4510000.0
2008-07-11 07:35:00,3.26569,3.26569,3.26061,3.26351,6010000.0
2008-07-11 07:36:00,3.2647,3.26543,3.25796,3.26315,6750000.0
2008-07-11 07:37:00,3.26519,3.26645,3.26038,3.26645,6010000.0
2008-07-11 07:38:00,3.26027,3.26679,3.25619,3.26306,5260000.0
2008-07-11 07:39:00,3.26269,3.26652,3.26269,3.26483,3380000.0
2008-07-11 07:40:00,3.26474,3.26724,3.25327,3.26724,4130000.0
2008-07-11 07:41:00,3.26448,3.2682,3.26448,3.26665,2250000.0
2008-07-11 07:42:00,3.26806,3.26806,3.26806,3.26806,750000.0
2008-07-11 07:43:00,3.2608,3.26843,3.2608,3.26406,6760000.0
2008-07-11 07:44:00,3.26441,3.26716,3.25904,3.26716,5640000.0
2008-07-11 07:45:00,3.2667,3.2667,3.25554,3.26436,11250000.0
2008-07-11 07:46:00,3.26397,3.26628,3.26106,3.26457,6380000.0
2008-07-11 07:47:00,3.2594,3.26365,3.25473,3.26109,4880000.0
2008-07-11 07:48:00,3.26567,3.26567,3.26117,3.26249,4500000.0
2008-07-11 07:49:00,3.26234,3.26367,3.25742,3.26353,4880000.0
2008-07-11 07:50:00,3.26421,3.26421,3.25557,3.26253,7510000.0
2008-07-11 07:51:00,3.26161,3.26161,3.25017,3.26144,6750000.0
2008-07-11 07:52:00,3.26212,3.26493,3.25575,3.26416,7130000.0
2008-07-11 07:53:00,3.26495,3.26495,3.25477,3.26379,9380000.0
2008-07-11 07:54:00,3.26053,3.26578,3.25936,3.26028,7510000.0
2008-07-11 07:55:00,3.26194,3.26673,3.26031,3.2616,5630000.0
2008-07-11 07:56:00,3.26268,3.26763,3.26169,3.26254,4500000.0
2008-07-11 07:57:00,3.25902,3.26694,3.25455,3.26694,7510000.0
2008-07-11 07:58:00,3.26025,3.26646,3.25982,3.26402,4880000.0
2008-07-11 07:59:00,3.25673,3.26621,3.25673,3.26446,6380000.0
2008-07-11 08:00:00,3.26629,3.26629,3.2542,3.25846,5630000.0
2008-07-11 08:01:00,3.26088,3.26491,3.25364,3.26445,7130000.0
2008-07-11 08:02:00,3.26594,3.26613,3.2561,3.26384,5260000.0
2008-07-11 08:03:00,3.264,3.2665,3.25953,3.2609,5250000.0
2008-07-11 08:04:00,3.26241,3.26641,3.25777,3.26457,5250000.0
2008-07-11 08:05:00,3.26705,3.26705,3.2593,3.2661,5250000.0
2008-07-11 08:06:00,3.25874,3.2665,3.25621,3.2665,8250000.0
2008-07-11 08:07:00,3.26616,3.26616,3.25424,3.26266,6390000.0
2008-07-11 08:08:00,3.25902,3.26718,3.25902,3.26718,4130000.0
2008-07-11 08:09:00,3.26375,3.26772,3.26204,3.26772,3380000.0
2008-07-11 08:10:00,3.25944,3.26569,3.25339,3.25339,6020000.0
2008-07-11 08:11:00,3.26391,3.26391,3.25463,3.25868,4880000.0
2008-07-11 08:12:00,3.26382,3.2672,3.25838,3.25991,7890000.0
2008-07-11 08:13:00,3.26433,3.26689,3.25472,3.26419,7510000.0
2008-07-11 08:14:00,3.25802,3.26408,3.25557,3.26327,5250000.0
2008-07-11 08:15:00,3.26765,3.26765,3.25871,3.26451,5250000.0
2008-07-11 08:16:00,3.26118,3.26651,3.25608,3.26651,7880000.0
2008-07-11 08:17:00,3.26461,3.26461,3.25363,3.26313,8250000.0
2008-07-11 08:18:00,3.26366,3.26463,3.25468,3.25468,4880000.0
2008-07-11 08:19:00,3.26398,3.26618,3.25671,3.25976,6000000.0
2008-07-11 08:20:00,3.26372,3.26562,3.26309,3.26309,5630000.0
2008-07-11 08:21:00,3.26525,3.26831,3.25721,3.26031,6010000.0
2008-07-11 08:22:00,3.26125,3.26664,3.26125,3.26625,6390000.0
2008-07-11 08:23:00,3.25979,3.26649,3.25843,3.26497,6380000.0
2008-07-11 08:24:00,3.26019,3.26951,3.25785,3.26463,7130000.0
2008-07-11 08:25:00,3.26076,3.26828,3.26076,3.26688,7880000.0
2008-07-11 08:26:00,3.26742,3.26742,3.26214,3.26708,7880000.0
2008-07-11 08:27:00,3.26596,3.2667,3.25646,3.25646,4890000.0
2008-07-11 08:28:00,3.26588,3.26684,3.261,3.26355,7880000.0
2008-07-11 08:29:00,3.26206,3.26748,3.25722,3.26549,5250000.0
2008-07-11 08:30:00,3.26785,3.26785,3.26039,3.26192,3760000.0
2008-07-11 08:31:00,3.26671,3.2673,3.2636,3.26707,3000000.0
2008-07-11 08:32:00,3.26066,3.26605,3.25765,3.26406,4880000.0
2008-07-11 08:33:00,3.25952,3.26683,3.25656,3.26555,6750000.0
2008-07-11 08:34:00,3.26586,3.26971,3.25917,3.26535,4510000.0
2008-07-11 08:35:00,3.25741,3.26695,3.25741,3.26487,6000000.0
2008-07-11 08:36:00,3.26694,3.26712,3.26159,3.26712,3380000.0
2008-07-11 08:37:00,3.25497,3.26791,3.25497,3.26035,7510000.0
2008-07-11 08:38:00,3.26314,3.26674,3.2568,3.26674,4880000.0
2008-07-11 08:39:00,3.26807,3.26827,3.26203,3.26726,7140000.0
2008-07-11 08:40:00,3.26099,3.26834,3.25755,3.26487,12010000.0
2008-07-11 08:41:00,3.26628,3.2685,3.26267,3.26587,4880000.0
2008-07-11 08:42:00,3.26829,3.26829,3.25592,3.26424,4880000.0
2008-07-11 08:43:00,3.25867,3.26729,3.25867,3.26381,4880000.0
2008-07-11 08:44:00,3.25653,3.26974,3.25653,3.26752,10880000.0
2008-07-11 08:45:00,3.26824,3.26991,3.26669,3.26956,6380000.0
2008-07-11 08:46:00,3.26292,3.26955,3.25606,3.26541,7500000.0
2008-07-11 08:47:00,3.2608,3.26808,3.2608,3.2633,6380000.0
2008-07-11 08:48:00,3.25695,3.26941,3.25695,3.26435,12000000.0
2008-07-11 08:49:00,3.26449,3.26574,3.26131,3.26331,4880000.0
2008-07-11 08:50:00,3.26635,3.26635,3.25657,3.26116,7140000.0
2008-07-11 08:51:00,3.26336,3.27057,3.25923,3.26413,4140000.0
2008-07-11 08:52:00,3.26329,3.2664,3.26079,3.26079,5630000.0
2008-07-11 08:53:00,3.26051,3.26745,3.26051,3.26384,6750000.0
2008-07-11 08:54:00,3.26434,3.26737,3.25699,3.26737,7510000.0
2008-07-11 08:55:00,3.26435,3.26944,3.2613,3.2613,3760000.0
2008-07-11 08:56:00,3.26694,3.26872,3.26116,3.26116,7880000.0
2008-07-11 08:57:00,3.26151,3.26835,3.25743,3.26114,11250000.0
2008-07-11 08:58:00,3.26735,3.26801,3.26164,3.26164,5250000.0
2008-07-11 08:59:00,3.26464,3.2678,3.26244,3.26383,8250000.0
2008-07-11 09:00:00,3.27048,3.27048,3.25842,3.263,13880000.0
2008-07-11 09:01:00,3.26363,3.2647,3.25786,3.25994,7500000.0
2008-07-11 09:02:00,3.26168,3.26692,3.25654,3.26692,5250000.0
2008-07-11 09:03:00,3.26855,3.26874,3.25964,3.26874,6760000.0
2008-07-11 09:04:00,3.26724,3.26815,3.26262,3.26262,7500000.0
2008-07-11 09:05:00,3.26145,3.26684,3.25678,3.26662,7880000.0
2008-07-11 09:06:00,3.2689,3.2689,3.25892,3.26489,4510000.0
2008-07-11 09:07:00,3.26291,3.2679,3.25998,3.2679,5260000.0
2008-07-11 09:08:00,3.26507,3.26825,3.26322,3.26322,4880000.0
2008-07-11 09:09:00,3.26316,3.26836,3.25959,3.26603,9010000.0
2008-07-11 09:10:00,3.26766,3.27039,3.26522,3.27016,4880000.0
2008-07-11 09:11:00,3.27043,3.27043,3.2634,3.26615,4500000.0
2008-07-11 09:12:00,3.26701,3.26996,3.26485,3.26564,7880000.0
2008-07-11 09:13:00,3.26839,3.27078,3.26555,3.26555,4130000.0
2008-07-11 09:14:00,3.26969,3.27024,3.26489,3.26959,5260000.0
2008-07-11 09:15:00,3.26711,3.27116,3.26509,3.26509,5260000.0
2008-07-11 09:16:00,3.26817,3.27254,3.267,3.2721,5260000.0
2008-07-11 09:17:00,3.26816,3.27204,3.26105,3.26526,8250000.0
2008-07-11 09:18:00,3.27157,3.27218,3.26642,3.26675,6380000.0
2008-07-11 09:19:00,3.26681,3.27118,3.26076,3.2663,7880000.0
2008-07-11 09:20:00,3.26738,3.27281,3.26232,3.26709,7130000.0
2008-07-11 09:21:00,3.27241,3.27241,3.26335,3.2701,7130000.0
2008-07-11 09:22:00,3.26018,3.26742,3.26018,3.26032,6000000.0
2008-07-11 09:23:00,3.2674,3.27165,3.26142,3.26835,7510000.0
2008-07-11 09:24:00,3.26179,3.27131,3.26179,3.27015,5630000.0
2008-07-11 09:25:00,3.26874,3.27065,3.26074,3.26928,5640000.0
2008-07-11 09:26:00,3.27115,3.27115,3.26459,3.26584,5630000.0
2008-07-11 09:27:00,3.27142,3.27209,3.26051,3.26131,7510000.0
2008-07-11 09:28:00,3.27149,3.27149,3.26439,3.26898,7140000.0
2008-07-11 09:29:00,3.271,3.27186,3.26781,3.27053,5630000.0
2008-07-11 09:30:00,3.27181,3.27181,3.25951,3.27056,6000000.0
2008-07-11 09:31:00,3.26696,3.26881,3.25949,3.26879,5630000.0
2008-07-11 09:32:00,3.27195,3.27195,3.26122,3.26641,7130000.0
2008-07-11 09:33:00,3.26654,3.27079,3.26454,3.27079,6000000.0
2008-07-11 09:34:00,3.26881,3.27042,3.26517,3.26624,6010000.0
2008-07-11 09:35:00,3.27045,3.27059,3.26444,3.26896,7500000.0
2008-07-11 09:36:00,3.26583,3.27055,3.26499,3.27023,4880000.0
2008-07-11 09:37:00,3.27043,3.27043,3.25918,3.26947,6760000.0
2008-07-11 09:38:00,3.2636,3.26907,3.25945,3.26907,5260000.0
2008-07-11 09:39:00,3.26632,3.27122,3.26174,3.27122,5250000.0
2008-07-11 09:40:00,3.2699,3.2699,3.26586,3.26985,6000000.0
2008-07-11 09:41:00,3.26494,3.27146,3.26332,3.27046,9010000.0
2008-07-11 09:42:00,3.26021,3.27058,3.25934,3.26939,6380000.0
2008-07-11 09:43:00,3.27018,3.27018,3.25979,3.26391,3000000.0
2008-07-11 09:44:00,3.26558,3.26955,3.26235,3.26917,8630000.0
2008-07-11 09:45:00,3.26033,3.27073,3.26033,3.26798,5630000.0
2008-07-11 09:46:00,3.26916,3.27068,3.26244,3.26496,8250000.0
2008-07-11 09:47:00,3.26487,3.27081,3.26045,3.26434,7890000.0
2008-07-11 09:48:00,3.26387,3.26818,3.25943,3.25943,6380000.0
2008-07-11 09:49:00,3.26462,3.2698,3.26365,3.2698,5250000.0
2008-07-11 09:50:00,3.26586,3.26914,3.26354,3.26914,4880000.0
2008-07-11 09:51:00,3.26865,3.26865,3.26266,3.26284,5260000.0
2008-07-11 09:52:00,3.26512,3.27119,3.26507,3.266,7130000.0
2008-07-11 09:53:00,3.26857,3.26857,3.25713,3.26287,5250000.0
2008-07-11 09:54:00,3.26627,3.26911,3.25663,3.26716,7890000.0
2008-07-11 09:55:00,3.26869,3.26907,3.25902,3.26907,7130000.0
2008-07-11 09:56:00,3.26708,3.26945,3.26213,3.26773,7880000.0
2008-07-11 09:57:00,3.26803,3.26974,3.26036,3.26036,4890000.0
2008-07-11 09:58:00,3.26913,3.27325,3.26108,3.26108,7130000.0
2008-07-11 09:59:00,3.2697,3.2697,3.26307,3.2694,7130000.0
2008-07-11 10:00:00,3.26945,3.26945,3.26429,3.26818,5630000.0
2008-07-11 10:01:00,3.26917,3.2696,3.25967,3.2696,5250000.0
2008-07-11 10:02:00,3.26487,3.26866,3.26055,3.2647,5630000.0
2008-07-11 10:03:00,3.26672,3.26909,3.2591,3.26725,6760000.0
2008-07-11 10:04:00,3.26546,3.26851,3.26327,3.26721,3750000.0
2008-07-11 10:05:00,3.26881,3.26991,3.25955,3.26937,6380000.0
2008-07-11 10:06:00,3.26412,3.26841,3.2578,3.26679,8250000.0
2008-07-11 10:07:00,3.26775,3.2693,3.26302,3.26899,6760000.0
2008-07-11 10:08:00,3.26707,3.26899,3.25995,3.25995,6380000.0
2008-07-11 10:09:00,3.26898,3.26922,3.25711,3.26716,5260000.0
2008-07-11 10:10:00,3.26813,3.27201,3.25972,3.2694,6760000.0
2008-07-11 10:11:00,3.26729,3.26767,3.2564,3.26323,7140000.0
2008-07-11 10:12:00,3.26251,3.2698,3.25871,3.26473,6000000.0
2008-07-11 10:13:00,3.26826,3.26876,3.26058,3.26876,7140000.0
2008-07-11 10:14:00,3.26768,3.26909,3.26329,3.26535,9390000.0
2008-07-11 10:15:00,3.2674,3.27143,3.26529,3.26529,5260000.0
2008-07-11 10:16:00,3.26427,3.26821,3.26204,3.26808,6380000.0
2008-07-11 10:17:00,3.26576,3.26988,3.25769,3.26829,5630000.0
2008-07-11 10:18:00,3.26891,3.2712,3.26007,3.2666,10140000.0
2008-07-11 10:19:00,3.26844,3.26852,3.26685,3.26685,4880000.0
2008-07-11 10:20:00,3.26961,3.26961,3.26285,3.26759,7880000.0
2008-07-11 10:21:00,3.26688,3.26917,3.26418,3.2687,4880000.0
2008-07-11 10:22:00,3.26618,3.27043,3.25808,3.26356,6000000.0
2008-07-11 10:23:00,3.26413,3.26818,3.26394,3.26818,4130000.0
2008-07-11 10:24:00,3.26519,3.26971,3.26398,3.26971,4880000.0
2008-07-11 10:25:00,3.26379,3.2697,3.26324,3.2697,3750000.0
2008-07-11 10:26:00,3.26041,3.26799,3.26041,3.26729,4510000.0
2008-07-11 10:27:00,3.26966,3.26966,3.2637,3.26744,8250000.0
2008-07-11 10:28:00,3.26444,3.26968,3.259,3.259,5630000.0
2008-07-11 10:29:00,3.26258,3.26766,3.25676,3.2661,8630000.0
2008-07-11 10:30:00,3.26311,3.26965,3.26241,3.2672,6010000.0
2008-07-11 10:31:00,3.26329,3.26655,3.25735,3.26655,5260000.0
2008-07-11 10:32:00,3.26208,3.26873,3.25989,3.26285,6760000.0
2008-07-11 10:33:00,3.26915,3.27166,3.26142,3.26676,7140000.0
2008-07-11 10:34:00,3.2594,3.26509,3.25711,3.2623,5250000.0
2008-07-11 10:35:00,3.26832,3.26844,3.25643,3.26639,7500000.0
2008-07-11 10:36:00,3.26704,3.26771,3.2579,3.2629,7880000.0
2008-07-11 10:37:00,3.2597,3.26926,3.2597,3.26593,3380000.0
2008-07-11 10:38:00,3.26728,3.26728,3.26664,3.26664,1500000.0
2008-07-11 10:39:00,3.26372,3.26743,3.26251,3.2668,6380000.0
2008-07-11 10:40:00,3.25996,3.2665,3.25501,3.26219,13880000.0
2008-07-11 10:41:00,3.26696,3.26696,3.26287,3.26287,1880000.0
2008-07-11 10:42:00,3.2595,3.26515,3.2585,3.2585,5630000.0
2008-07-11 10:43:00,3.26643,3.26667,3.26425,3.26425,3750000.0
2008-07-11 10:44:00,3.262,3.26451,3.2602,3.26323,6750000.0
2008-07-11 10:45:00,3.26821,3.26821,3.25729,3.26346,6760000.0
2008-07-11 10:46:00,3.2641,3.26477,3.25717,3.25717,6000000.0
2008-07-11 10:47:00,3.26322,3.26511,3.26002,3.26216,3750000.0
2008-07-11 10:48:00,3.26645,3.26645,3.25869,3.26137,4880000.0
2008-07-11 10:49:00,3.26751,3.26843,3.25852,3.26665,7880000.0
2008-07-11 10:50:00,3.26558,3.27249,3.25974,3.26748,7500000.0
2008-07-11 10:51:00,3.26303,3.2663,3.25744,3.26613,6010000.0
2008-07-11 10:52:00,3.26619,3.26698,3.26049,3.26539,6380000.0
2008-07-11 10:53:00,3.2648,3.26531,3.25477,3.25936,6380000.0
2008-07-11 10:54:00,3.26483,3.26688,3.26032,3.26688,4510000.0
2008-07-11 10:55:00,3.26358,3.26556,3.25801,3.26556,7510000.0
2008-07-11 10:56:00,3.26363,3.26504,3.2528,3.26504,7510000.0
2008-07-11 10:57:00,3.26481,3.2662,3.25698,3.26488,4510000.0
2008-07-11 10:58:00,3.26436,3.26593,3.26142,3.26583,5250000.0
2008-07-11 10:59:00,3.26623,3.26752,3.25753,3.26675,6380000.0
2008-07-11 11:00:00,3.26756,3.26756,3.25676,3.26626,14630000.0
2008-07-11 11:01:00,3.26089,3.2677,3.25684,3.25684,7500000.0
2008-07-11 11:02:00,3.26382,3.26619,3.2537,3.26504,8260000.0
2008-07-11 11:03:00,3.26108,3.26634,3.26108,3.26481,7500000.0
2008-07-11 11:04:00,3.26505,3.26505,3.2583,3.26165,7130000.0
2008-07-11 11:05:00,3.26592,3.26612,3.25723,3.26008,7880000.0
2008-07-11 11:06:00,3.26299,3.26777,3.25809,3.26718,5630000.0
2008-07-11 11:07:00,3.25648,3.26647,3.25648,3.26093,5630000.0
2008-07-11 11:08:00,3.26512,3.26512,3.25369,3.26473,6750000.0
2008-07-11 11:09:00,3.26156,3.26621,3.25594,3.26517,4880000.0
2008-07-11 11:10:00,3.26145,3.26682,3.25444,3.26109,6010000.0
2008-07-11 11:11:00,3.26283,3.26378,3.25855,3.26369,5250000.0
2008-07-11 11:12:00,3.26141,3.26504,3.26102,3.26102,7140000.0
2008-07-11 11:13:00,3.26378,3.26619,3.25923,3.26409,6010000.0
2008-07-11 11:14:00,3.2624,3.2674,3.25502,3.26366,12020000.0
2008-07-11 11:15:00,3.25985,3.26453,3.25418,3.26384,6750000.0
2008-07-11 11:16:00,3.254,3.26486,3.254,3.26023,7880000.0
2008-07-11 11:17:00,3.26219,3.26578,3.2565,3.2565,4880000.0
2008-07-11 11:18:00,3.26185,3.26414,3.25453,3.26403,4880000.0
2008-07-11 11:19:00,3.26129,3.26427,3.25591,3.2629,5640000.0
2008-07-11 11:20:00,3.26552,3.26614,3.25634,3.25683,5260000.0
2008-07-11 11:21:00,3.26372,3.26586,3.26148,3.26391,4510000.0
2008-07-11 11:22:00,3.26449,3.26575,3.26022,3.26575,7130000.0
2008-07-11 11:23:00,3.26524,3.26537,3.25814,3.26323,5250000.0
2008-07-11 11:24:00,3.2651,3.2651,3.25859,3.2646,5630000.0
2008-07-11 11:25:00,3.26529,3.26537,3.25972,3.26537,4510000.0
2008-07-11 11:26:00,3.25968,3.26725,3.25968,3.26689,5250000.0
2008-07-11 11:27:00,3.26631,3.26631,3.25976,3.26319,6760000.0
2008-07-11 11:28:00,3.25964,3.2663,3.25948,3.26562,5640000.0
2008-07-11 11:29:00,3.25899,3.26734,3.25899,3.26713,12000000.0
2008-07-11 11:30:00,3.26679,3.26679,3.2563,3.26538,6380000.0
2008-07-11 11:31:00,3.25754,3.26715,3.25754,3.26236,5250000.0
2008-07-11 11:32:00,3.26574,3.26677,3.25763,3.26284,5250000.0
2008-07-11 11:33:00,3.26513,3.26863,3.26235,3.26235,5630000.0
2008-07-11 11:34:00,3.26144,3.26748,3.25509,3.2571,8250000.0
2008-07-11 11:35:00,3.26315,3.26782,3.26152,3.26512,6010000.0
2008-07-11 11:36:00,3.26643,3.26764,3.26382,3.26382,4880000.0
2008-07-11 11:37:00,3.2676,3.26776,3.25836,3.26134,6000000.0
2008-07-11 11:38:00,3.26718,3.26919,3.26493,3.26919,6010000.0
2008-07-11 11:39:00,3.26751,3.26896,3.259,3.26896,7140000.0
2008-07-11 11:40:00,3.2627,3.27091,3.26061,3.26922,6750000.0
2008-07-11 11:41:00,3.2666,3.26832,3.26625,3.26806,5250000.0
2008-07-11 11:42:00,3.26707,3.26869,3.26587,3.26844,6000000.0
2008-07-11 11:43:00,3.26682,3.26682,3.25763,3.26502,5630000.0
2008-07-11 11:44:00,3.2656,3.26722,3.2586,3.26722,9750000.0
2008-07-11 11:45:00,3.26142,3.27069,3.25907,3.2669,5630000.0
2008-07-11 11:46:00,3.2622,3.26794,3.25783,3.26723,8250000.0
2008-07-11 11:47:00,3.26115,3.26861,3.26115,3.26861,6000000.0
2008-07-11 11:48:00,3.26786,3.27102,3.25958,3.26793,10510000.0
2008-07-11 11:49:00,3.26662,3.26823,3.26113,3.26823,6760000.0
2008-07-11 11:50:00,3.26739,3.26739,3.25762,3.25762,4510000.0
2008-07-11 11:51:00,3.26748,3.26776,3.26346,3.26645,5630000.0
2008-07-11 11:52:00,3.26814,3.26842,3.25852,3.26331,6380000.0
2008-07-11 11:53:00,3.26241,3.2673,3.25594,3.25594,6400000.0
2008-07-11 11:54:00,3.26483,3.26682,3.26122,3.26649,6000000.0
2008-07-11 11:55:00,3.26185,3.2679,3.25809,3.26425,5630000.0
2008-07-11 11:56:00,3.26179,3.26684,3.26122,3.26345,5250000.0
2008-07-11 11:57:00,3.26377,3.2675,3.2569,3.26165,6000000.0
2008-07-11 11:58:00,3.2627,3.26768,3.26196,3.26733,6000000.0
2008-07-11 11:59:00,3.26543,3.26838,3.26218,3.26801,8630000.0
2008-07-11 12:00:00,3.26355,3.26769,3.26173,3.26676,5250000.0
2008-07-11 12:01:00,3.26251,3.26746,3.2575,3.2637,7890000.0
2008-07-11 12:02:00,3.2627,3.26724,3.2627,3.26678,6000000.0
2008-07-11 12:03:00,3.26786,3.26786,3.26381,3.26608,5250000.0
2008-07-11 12:04:00,3.26489,3.26818,3.26337,3.26655,6380000.0
2008-07-11 12:05:00,3.26813,3.26871,3.26641,3.26641,5260000.0
2008-07-11 12:06:00,3.26777,3.26872,3.25973,3.26791,7510000.0
2008-07-11 12:07:00,3.26694,3.26805,3.2595,3.26805,5630000.0
2008-07-11 12:08:00,3.26437,3.26644,3.25924,3.25924,7130000.0
2008-07-11 12:09:00,3.26787,3.26787,3.25613,3.26038,7130000.0
2008-07-11 12:10:00,3.26861,3.26947,3.26018,3.26922,13510000.0
2008-07-11 12:11:00,3.26785,3.2681,3.25744,3.25744,4140000.0
2008-07-11 12:12:00,3.26833,3.26963,3.26561,3.26824,4880000.0
2008-07-11 12:13:00,3.26221,3.2672,3.25596,3.2672,7130000.0
2008-07-11 12:14:00,3.26499,3.26898,3.2625,3.26898,7130000.0
2008-07-11 12:15:00,3.27029,3.27029,3.26356,3.26898,6760000.0
2008-07-11 12:16:00,3.26745,3.26872,3.26223,3.26859,7130000.0
2008-07-11 12:17:00,3.2636,3.27135,3.25976,3.2685,12010000.0
2008-07-11 12:18:00,3.26633,3.2692,3.26289,3.26665,15010000.0
2008-07-11 12:19:00,3.25953,3.26839,3.25867,3.26491,6000000.0
2008-07-11 12:20:00,3.26917,3.27011,3.26374,3.26707,9000000.0
2008-07-11 12:21:00,3.26792,3.26919,3.26326,3.26326,7890000.0
2008-07-11 12:22:00,3.26228,3.26875,3.26228,3.26369,7880000.0
2008-07-11 12:23:00,3.2646,3.27009,3.26283,3.26832,5270000.0
2008-07-11 12:24:00,3.26425,3.268,3.25795,3.26687,5630000.0
2008-07-11 12:25:00,3.26328,3.26833,3.26213,3.26785,4510000.0
2008-07-11 12:26:00,3.26775,3.26866,3.25861,3.26486,10130000.0
2008-07-11 12:27:00,3.26836,3.26836,3.26095,3.26748,8640000.0
2008-07-11 12:28:00,3.26789,3.26936,3.26372,3.2684,7510000.0
2008-07-11 12:29:00,3.26728,3.2689,3.26274,3.26624,5260000.0
2008-07-11 12:30:00,3.26783,3.26783,3.2596,3.26737,14260000.0
2008-07-11 12:31:00,3.26799,3.26799,3.25774,3.26276,8250000.0
2008-07-11 12:32:00,3.26562,3.26853,3.26249,3.26649,4890000.0
2008-07-11 12:33:00,3.26306,3.26823,3.25673,3.2635,5630000.0
2008-07-11 12:34:00,3.26355,3.26839,3.25794,3.26733,7500000.0
2008-07-11 12:35:00,3.26569,3.26581,3.25589,3.26221,7890000.0
2008-07-11 12:36:00,3.26594,3.26806,3.25848,3.26708,9770000.0
2008-07-11 12:37:00,3.2683,3.2683,3.26244,3.26337,7890000.0
2008-07-11 12:38:00,3.26368,3.26793,3.26247,3.26274,6760000.0
2008-07-11 12:39:00,3.26623,3.26718,3.26003,3.26548,7500000.0
2008-07-11 12:40:00,3.26207,3.26677,3.25722,3.26677,5260000.0
2008-07-11 12:41:00,3.26201,3.26727,3.26201,3.26239,11250000.0
2008-07-11 12:42:00,3.26184,3.26687,3.25651,3.26672,9010000.0
2008-07-11 12:43:00,3.26576,3.26849,3.25673,3.26849,5260000.0
2008-07-11 12:44:00,3.26878,3.26878,3.25865,3.26791,12390000.0
2008-07-11 12:45:00,3.26673,3.26674,3.25737,3.26205,4520000.0
2008-07-11 12:46:00,3.26426,3.26895,3.26024,3.26024,8250000.0
2008-07-11 12:47:00,3.26792,3.2697,3.25898,3.26826,9000000.0
2008-07-11 12:48:00,3.26902,3.26902,3.26307,3.26594,4140000.0
2008-07-11 12:49:00,3.26915,3.26915,3.25984,3.2673,6760000.0
2008-07-11 12:50:00,3.26456,3.26669,3.25564,3.2663,7880000.0
2008-07-11 12:51:00,3.26697,3.2695,3.26422,3.26442,6770000.0
2008-07-11 12:52:00,3.26108,3.26745,3.26,3.26742,8260000.0
2008-07-11 12:53:00,3.26804,3.26804,3.25919,3.26583,6750000.0
2008-07-11 12:54:00,3.26383,3.26781,3.26134,3.26266,8250000.0
2008-07-11 12:55:00,3.26444,3.27054,3.26444,3.26857,9010000.0
2008-07-11 12:56:00,3.26846,3.26846,3.25757,3.26411,7880000.0
2008-07-11 12:57:00,3.26795,3.26795,3.25893,3.26726,6750000.0
2008-07-11 12:58:00,3.2684,3.27025,3.26034,3.26863,12760000.0
2008-07-11 12:59:00,3.26797,3.26977,3.25764,3.26881,15010000.0
2008-07-11 13:00:00,3.26796,3.26803,3.26184,3.26657,7510000.0
2008-07-11 13:01:00,3.26714,3.26789,3.26235,3.26235,15380000.0
2008-07-11 13:02:00,3.26596,3.27044,3.26109,3.26471,14260000.0
2008-07-11 13:03:00,3.26515,3.26933,3.25876,3.26817,9000000.0
2008-07-11 13:04:00,3.2681,3.2681,3.25734,3.26306,6000000.0
2008-07-11 13:05:00,3.26805,3.26869,3.25804,3.26207,8260000.0
2008-07-11 13:06:00,3.2686,3.26892,3.26386,3.26856,11260000.0
2008-07-11 13:07:00,3.26582,3.2689,3.2627,3.26275,7880000.0
2008-07-11 13:08:00,3.26784,3.26806,3.25861,3.26723,4510000.0
2008-07-11 13:09:00,3.26984,3.27199,3.25965,3.26984,9010000.0
2008-07-11 13:10:00,3.26485,3.26766,3.25768,3.25768,6760000.0
2008-07-11 13:11:00,3.25842,3.26917,3.25842,3.26748,6750000.0
2008-07-11 13:12:00,3.26032,3.26905,3.25939,3.26683,5260000.0
2008-07-11 13:13:00,3.26527,3.2678,3.26001,3.26551,7140000.0
2008-07-11 13:14:00,3.2679,3.2679,3.26065,3.26479,10130000.0
2008-07-11 13:15:00,3.26707,3.2686,3.26261,3.26584,7890000.0
2008-07-11 13:16:00,3.26303,3.26838,3.25945,3.2683,5630000.0
2008-07-11 13:17:00,3.26704,3.26807,3.26278,3.26278,7130000.0
2008-07-11 13:18:00,3.26956,3.26956,3.26296,3.26686,6750000.0
2008-07-11 13:19:00,3.26816,3.2711,3.26344,3.26417,7500000.0
2008-07-11 13:20:00,3.26751,3.26966,3.26428,3.26819,7500000.0
2008-07-11 13:21:00,3.26063,3.26777,3.26063,3.26538,3750000.0
2008-07-11 13:22:00,3.26577,3.26829,3.26219,3.26338,9010000.0
2008-07-11 13:23:00,3.26742,3.26804,3.26216,3.26216,4130000.0
2008-07-11 13:24:00,3.26475,3.26874,3.26236,3.26793,4890000.0
2008-07-11 13:25:00,3.26651,3.26822,3.25937,3.2631,10140000.0
2008-07-11 13:26:00,3.25992,3.26913,3.25979,3.2686,8630000.0
2008-07-11 13:27:00,3.26884,3.26884,3.25877,3.25877,5250000.0
2008-07-11 13:28:00,3.26782,3.26816,3.25826,3.26539,7130000.0
2008-07-11 13:29:00,3.26211,3.26673,3.25625,3.26085,13510000.0
2008-07-11 13:30:00,3.26362,3.26959,3.26362,3.26727,6390000.0
2008-07-11 13:31:00,3.26599,3.26806,3.25756,3.26431,8250000.0
2008-07-11 13:32:00,3.26488,3.26569,3.25605,3.26485,11260000.0
2008-07-11 13:33:00,3.25878,3.26687,3.25642,3.26215,8270000.0
2008-07-11 13:34:00,3.26079,3.26666,3.26026,3.26286,4880000.0
2008-07-11 13:35:00,3.26335,3.26801,3.26228,3.26239,5630000.0
2008-07-11 13:36:00,3.26383,3.26928,3.25958,3.26822,7140000.0
2008-07-11 13:37:00,3.26783,3.26783,3.26195,3.26195,4140000.0
2008-07-11 13:38:00,3.26304,3.26742,3.25468,3.26634,9010000.0
2008-07-11 13:39:00,3.26655,3.26655,3.25565,3.26406,7500000.0
2008-07-11 13:40:00,3.26366,3.26821,3.25701,3.26293,5630000.0
2008-07-11 13:41:00,3.26578,3.26676,3.25609,3.26082,6000000.0
2008-07-11 13:42:00,3.263,3.26532,3.25448,3.26291,6380000.0
2008-07-11 13:43:00,3.26073,3.2672,3.26073,3.26574,6000000.0
2008-07-11 13:44:00,3.26541,3.2671,3.25676,3.26224,10130000.0
2008-07-11 13:45:00,3.26665,3.26701,3.25934,3.26217,7140000.0
2008-07-11 13:46:00,3.26705,3.26705,3.25657,3.25923,9390000.0
2008-07-11 13:47:00,3.26203,3.26719,3.25964,3.26549,8630000.0
2008-07-11 13:48:00,3.25908,3.26507,3.25908,3.26474,5250000.0
2008-07-11 13:49:00,3.26701,3.26701,3.26182,3.26536,7130000.0
2008-07-11 13:50:00,3.26661,3.26759,3.25381,3.26759,11260000.0
2008-07-11 13:51:00,3.26727,3.26845,3.26229,3.26722,5630000.0
2008-07-11 13:52:00,3.26785,3.26785,3.26319,3.26611,4140000.0
2008-07-11 13:53:00,3.25822,3.26772,3.25753,3.2671,5250000.0
2008-07-11 13:54:00,3.26263,3.27105,3.25943,3.25943,5650000.0
2008-07-11 13:55:00,3.2629,3.26869,3.25767,3.26371,12400000.0
2008-07-11 13:56:00,3.2673,3.26827,3.26225,3.26827,8640000.0
2008-07-11 13:57:00,3.26083,3.26799,3.26083,3.26523,7130000.0
2008-07-11 13:58:00,3.26739,3.26819,3.26112,3.26767,5630000.0
2008-07-11 13:59:00,3.26706,3.26817,3.26264,3.2631,7880000.0
2008-07-11 14:00:00,3.26747,3.26918,3.26107,3.26392,7500000.0
2008-07-11 14:01:00,3.26569,3.26763,3.26184,3.26703,8250000.0
2008-07-11 14:02:00,3.26762,3.26762,3.25926,3.26134,6760000.0
2008-07-11 14:03:00,3.26773,3.26891,3.26109,3.26109,9750000.0
2008-07-11 14:04:00,3.26608,3.26896,3.26324,3.26599,6380000.0
2008-07-11 14:05:00,3.26888,3.26901,3.25774,3.26264,7500000.0
2008-07-11 14:06:00,3.26019,3.26688,3.2573,3.26289,7890000.0
2008-07-11 14:07:00,3.26767,3.26767,3.2601,3.26058,7130000.0
2008-07-11 14:08:00,3.26814,3.2693,3.26069,3.26224,12760000.0
2008-07-11 14:09:00,3.26197,3.26794,3.25954,3.26221,7500000.0
2008-07-11 14:10:00,3.25664,3.26698,3.25664,3.26698,6380000.0
2008-07-11 14:11:00,3.26612,3.26717,3.25889,3.26638,6390000.0
2008-07-11 14:12:00,3.26553,3.26863,3.25672,3.26617,7880000.0
2008-07-11 14:13:00,3.26281,3.26893,3.26266,3.26717,5630000.0
2008-07-11 14:14:00,3.26533,3.26748,3.25698,3.25698,5630000.0
2008-07-11 14:15:00,3.26549,3.26664,3.2609,3.26351,10500000.0
2008-07-11 14:16:00,3.26223,3.26791,3.25706,3.26433,8260000.0
2008-07-11 14:17:00,3.26198,3.2643,3.25254,3.2643,7510000.0
2008-07-11 14:18:00,3.26009,3.26394,3.25513,3.26189,5640000.0
2008-07-11 14:19:00,3.26183,3.26363,3.25483,3.26363,7880000.0
2008-07-11 14:20:00,3.25507,3.2639,3.25397,3.25397,5250000.0
2008-07-11 14:21:00,3.26387,3.2649,3.2578,3.26305,7510000.0
2008-07-11 14:22:00,3.26248,3.26506,3.25894,3.2641,4880000.0
2008-07-11 14:23:00,3.25771,3.26328,3.25771,3.25867,7880000.0
2008-07-11 14:24:00,3.25688,3.26361,3.25228,3.26095,10500000.0
2008-07-11 14:25:00,3.26002,3.26142,3.25173,3.25708,12000000.0
2008-07-11 14:26:00,3.26263,3.26263,3.24739,3.26014,7880000.0
2008-07-11 14:27:00,3.26414,3.26414,3.25895,3.26374,4510000.0
2008-07-11 14:28:00,3.26298,3.26348,3.25772,3.26067,9760000.0
2008-07-11 14:29:00,3.25558,3.26501,3.2547,3.25951,7890000.0
2008-07-11 14:30:00,3.26458,3.26458,3.25681,3.26356,7890000.0
2008-07-11 14:31:00,3.26296,3.26611,3.25837,3.26022,6390000.0
2008-07-11 14:32:00,3.25546,3.26463,3.25274,3.26345,7900000.0
2008-07-11 14:33:00,3.25801,3.26425,3.25594,3.26175,6380000.0
2008-07-11 14:34:00,3.26044,3.2638,3.25838,3.2604,4880000.0
2008-07-11 14:35:00,3.26573,3.26573,3.25623,3.26568,5260000.0
2008-07-11 14:36:00,3.26161,3.26363,3.25824,3.26106,4880000.0
2008-07-11 14:37:00,3.25548,3.26361,3.2539,3.26292,10130000.0
2008-07-11 14:38:00,3.25541,3.26367,3.25414,3.26017,10890000.0
2008-07-11 14:39:00,3.25974,3.26357,3.25861,3.26331,6380000.0
2008-07-11 14:40:00,3.25961,3.26368,3.25849,3.26093,5630000.0
2008-07-11 14:41:00,3.26029,3.26675,3.25682,3.2613,6010000.0
2008-07-11 14:42:00,3.26454,3.26616,3.25575,3.262,8260000.0
2008-07-11 14:43:00,3.26423,3.26514,3.25754,3.26466,7130000.0
2008-07-11 14:44:00,3.26446,3.26672,3.25652,3.26355,8270000.0
2008-07-11 14:45:00,3.26473,3.26589,3.25406,3.26518,6770000.0
2008-07-11 14:46:00,3.26054,3.26411,3.25917,3.26221,6390000.0
2008-07-11 14:47:00,3.26147,3.26874,3.25768,3.26277,6760000.0
2008-07-11 14:48:00,3.26352,3.26507,3.26053,3.26359,4880000.0
2008-07-11 14:49:00,3.25833,3.2654,3.25833,3.2654,5630000.0
2008-07-11 14:50:00,3.25914,3.26616,3.25914,3.26414,9760000.0
2008-07-11 14:51:00,3.25765,3.26335,3.25765,3.25861,5260000.0
2008-07-11 14:52:00,3.26343,3.26591,3.2557,3.2557,6000000.0
2008-07-11 14:53:00,3.25492,3.26303,3.25492,3.25962,5260000.0
2008-07-11 14:54:00,3.25759,3.26451,3.25759,3.26274,8250000.0
2008-07-11 14:55:00,3.26436,3.26452,3.25917,3.25929,6380000.0
2008-07-11 14:56:00,3.2651,3.26693,3.25999,3.26014,5630000.0
2008-07-11 14:57:00,3.25558,3.2624,3.25558,3.25952,4880000.0
2008-07-11 14:58:00,3.25304,3.26313,3.25237,3.26313,9760000.0
2008-07-11 14:59:00,3.25991,3.26199,3.25036,3.2531,12390000.0
2008-07-11 15:00:00,3.25722,3.26322,3.25621,3.25908,10510000.0
2008-07-11 15:01:00,3.26205,3.26274,3.25595,3.26274,8260000.0
2008-07-11 15:02:00,3.2631,3.2631,3.25313,3.26175,10880000.0
2008-07-11 15:03:00,3.25896,3.2636,3.25249,3.2563,6760000.0
2008-07-11 15:04:00,3.26248,3.26482,3.2521,3.25993,9020000.0
2008-07-11 15:05:00,3.25963,3.26336,3.25671,3.26308,9390000.0
2008-07-11 15:06:00,3.25669,3.26077,3.25012,3.26077,9000000.0
2008-07-11 15:07:00,3.26014,3.26228,3.25073,3.26089,6010000.0
2008-07-11 15:08:00,3.26129,3.2619,3.25566,3.25566,5630000.0
2008-07-11 15:09:00,3.26177,3.26185,3.25076,3.2588,7130000.0
2008-07-11 15:10:00,3.2608,3.26185,3.25549,3.25685,7130000.0
2008-07-11 15:11:00,3.25842,3.26094,3.25139,3.26094,4500000.0
2008-07-11 15:12:00,3.25876,3.26018,3.25399,3.25807,6750000.0
2008-07-11 15:13:00,3.2546,3.26083,3.25282,3.25942,6020000.0
2008-07-11 15:14:00,3.25802,3.25873,3.24809,3.25795,13900000.0
2008-07-11 15:15:00,3.25258,3.26036,3.25005,3.25999,8270000.0
2008-07-11 15:16:00,3.24842,3.26348,3.24842,3.25465,6760000.0
2008-07-11 15:17:00,3.26015,3.26064,3.251,3.25561,8650000.0
2008-07-11 15:18:00,3.2567,3.25745,3.24911,3.25485,8630000.0
2008-07-11 15:19:00,3.25761,3.2577,3.24786,3.2577,9010000.0
2008-07-11 15:20:00,3.25195,3.2587,3.24823,3.24823,7500000.0
2008-07-11 15:21:00,3.25565,3.25879,3.24779,3.24779,5640000.0
2008-07-11 15:22:00,3.25748,3.25795,3.25189,3.25726,5630000.0
2008-07-11 15:23:00,3.25538,3.25763,3.24754,3.25701,8250000.0
2008-07-11 15:24:00,3.25378,3.25853,3.24691,3.25624,7500000.0
2008-07-11 15:25:00,3.2593,3.2593,3.25398,3.25819,5630000.0
2008-07-11 15:26:00,3.25597,3.25864,3.24563,3.25674,8250000.0
2008-07-11 15:27:00,3.25449,3.25801,3.24923,3.25741,6750000.0
2008-07-11 15:28:00,3.25608,3.25764,3.25192,3.25679,6380000.0
2008-07-11 15:29:00,3.25538,3.25826,3.24877,3.25258,5260000.0
2008-07-11 15:30:00,3.25942,3.25942,3.25385,3.25385,8250000.0
2008-07-11 15:31:00,3.25627,3.25701,3.25081,3.25081,10890000.0
2008-07-11 15:32:00,3.25714,3.25925,3.25287,3.25921,7140000.0
2008-07-11 15:33:00,3.25741,3.25913,3.25296,3.25839,9750000.0
2008-07-11 15:34:00,3.25379,3.25948,3.25229,3.25813,6390000.0
2008-07-11 15:35:00,3.2525,3.25801,3.24685,3.25283,6750000.0
2008-07-11 15:36:00,3.25546,3.2605,3.25309,3.2561,4880000.0
2008-07-11 15:37:00,3.25092,3.26055,3.25034,3.25034,8630000.0
2008-07-11 15:38:00,3.25781,3.26014,3.25781,3.25959,7880000.0
2008-07-11 15:39:00,3.25804,3.25899,3.24804,3.24804,11630000.0
2008-07-11 15:40:00,3.25967,3.2605,3.25405,3.25851,5260000.0
2008-07-11 15:41:00,3.2478,3.26013,3.2478,3.25584,9380000.0
2008-07-11 15:42:00,3.25666,3.2591,3.24772,3.24912,7890000.0
2008-07-11 15:43:00,3.25637,3.26082,3.25519,3.25868,9000000.0
2008-07-11 15:44:00,3.25447,3.25992,3.25447,3.25551,5630000.0
2008-07-11 15:45:00,3.25734,3.26047,3.25004,3.25975,7140000.0
2008-07-11 15:46:00,3.26013,3.26013,3.25038,3.2593,5630000.0
2008-07-11 15:47:00,3.25255,3.25988,3.24969,3.25988,6750000.0
2008-07-11 15:48:00,3.25788,3.25788,3.24908,3.25336,5630000.0
2008-07-11 15:49:00,3.25884,3.25884,3.25423,3.25528,4880000.0
2008-07-11 15:50:00,3.25991,3.26132,3.25511,3.25829,8260000.0
2008-07-11 15:51:00,3.25376,3.25899,3.25287,3.25899,4500000.0
2008-07-11 15:52:00,3.25423,3.25924,3.25207,3.25435,7510000.0
2008-07-11 15:53:00,3.25493,3.2606,3.25017,3.25017,7510000.0
2008-07-11 15:54:00,3.25891,3.25924,3.25377,3.25377,7890000.0
2008-07-11 15:55:00,3.25192,3.2594,3.25192,3.2594,6000000.0
2008-07-11 15:56:00,3.25839,3.25839,3.25007,3.25779,5640000.0
2008-07-11 15:57:00,3.25562,3.25652,3.245,3.25022,7510000.0
2008-07-11 15:58:00,3.25467,3.25791,3.25467,3.25791,7880000.0
2008-07-11 15:59:00,3.2549,3.25946,3.25278,3.25736,11640000.0
2008-07-11 16:00:00,3.25878,3.25878,3.25213,3.25749,5260000.0
2008-07-11 16:01:00,3.25597,3.26054,3.24931,3.25425,10130000.0
2008-07-11 16:02:00,3.2532,3.2584,3.2532,3.25524,6750000.0
2008-07-11 16:03:00,3.25382,3.25847,3.25358,3.25745,6000000.0
2008-07-11 16:04:00,3.25272,3.25742,3.24701,3.25733,6380000.0
2008-07-11 16:05:00,3.25232,3.25774,3.25163,3.25737,6380000.0
2008-07-11 16:06:00,3.25749,3.25859,3.24884,3.25208,10130000.0
2008-07-11 16:07:00,3.25616,3.25652,3.24999,3.25652,4890000.0
2008-07-11 16:08:00,3.25647,3.25771,3.25085,3.25602,9380000.0
2008-07-11 16:09:00,3.25544,3.25544,3.24596,3.25043,7130000.0
2008-07-11 16:10:00,3.25672,3.25744,3.24606,3.25744,10530000.0
2008-07-11 16:11:00,3.25625,3.25872,3.25183,3.25183,9380000.0
2008-07-11 16:12:00,3.25076,3.2581,3.2496,3.25724,9390000.0
2008-07-11 16:13:00,3.25628,3.25665,3.24794,3.25227,4890000.0
2008-07-11 16:14:00,3.25735,3.25735,3.24361,3.25564,5250000.0
2008-07-11 16:15:00,3.25815,3.25886,3.24897,3.25322,15020000.0
2008-07-11 16:16:00,3.25185,3.25632,3.24602,3.25021,7880000.0
2008-07-11 16:17:00,3.25147,3.25977,3.24871,3.25772,6010000.0
2008-07-11 16:18:00,3.25769,3.25769,3.24765,3.25295,10130000.0
2008-07-11 16:19:00,3.2572,3.2572,3.25253,3.25682,5260000.0
2008-07-11 16:20:00,3.25539,3.26035,3.24823,3.25411,8250000.0
2008-07-11 16:21:00,3.25143,3.25639,3.24752,3.24752,5640000.0
2008-07-11 16:22:00,3.25641,3.25641,3.24429,3.25165,6000000.0
2008-07-11 16:23:00,3.25709,3.25709,3.2525,3.25264,7130000.0
2008-07-11 16:24:00,3.25269,3.25679,3.24995,3.2564,7140000.0
2008-07-11 16:25:00,3.2562,3.25775,3.24844,3.24844,5260000.0
2008-07-11 16:26:00,3.25358,3.25677,3.24984,3.25369,8630000.0
2008-07-11 16:27:00,3.2474,3.25996,3.2474,3.25566,8630000.0
2008-07-11 16:28:00,3.25625,3.25745,3.25227,3.25664,6000000.0
2008-07-11 16:29:00,3.2536,3.25876,3.24677,3.25608,5250000.0
2008-07-11 16:30:00,3.25298,3.25875,3.2519,3.2574,5260000.0
2008-07-11 16:31:00,3.25744,3.25744,3.25,3.25554,8260000.0
2008-07-11 16:32:00,3.25742,3.25742,3.24536,3.25101,7880000.0
2008-07-11 16:33:00,3.25852,3.26019,3.25045,3.25206,8630000.0
2008-07-11 16:34:00,3.25295,3.25583,3.24603,3.25021,10510000.0
2008-07-11 16:35:00,3.25517,3.25603,3.24607,3.24607,6380000.0
2008-07-11 16:36:00,3.25339,3.25579,3.24585,3.25457,7520000.0
2008-07-11 16:37:00,3.25639,3.25742,3.25173,3.25455,9020000.0
2008-07-11 16:38:00,3.25753,3.25753,3.249,3.249,3750000.0
2008-07-11 16:39:00,3.25753,3.25879,3.24736,3.25722,7510000.0
2008-07-11 16:40:00,3.25519,3.25723,3.24819,3.2513,4510000.0
2008-07-11 16:41:00,3.25718,3.25718,3.2445,3.25499,5250000.0
2008-07-11 16:42:00,3.2516,3.25728,3.24707,3.25216,8260000.0
2008-07-11 16:43:00,3.2554,3.25808,3.24899,3.25535,9390000.0
2008-07-11 16:44:00,3.24974,3.25448,3.2453,3.25448,7880000.0
2008-07-11 16:45:00,3.2531,3.25374,3.24521,3.25148,7130000.0
2008-07-11 16:46:00,3.24553,3.25426,3.24553,3.24758,7880000.0
2008-07-11 16:47:00,3.24508,3.25468,3.24508,3.25208,7500000.0
2008-07-11 16:48:00,3.25319,3.25386,3.25007,3.25378,5250000.0
2008-07-11 16:49:00,3.25152,3.25475,3.24461,3.25209,8260000.0
2008-07-11 16:50:00,3.25413,3.25538,3.25104,3.25359,4140000.0
2008-07-11 16:51:00,3.25344,3.25564,3.24649,3.24951,7510000.0
2008-07-11 16:52:00,3.2541,3.25491,3.2492,3.25491,7880000.0
2008-07-11 16:53:00,3.24746,3.25368,3.24349,3.24844,9010000.0
2008-07-11 16:54:00,3.25408,3.25408,3.24372,3.25065,7130000.0
2008-07-11 16:55:00,3.2533,3.2533,3.24393,3.25277,5630000.0
2008-07-11 16:56:00,3.25357,3.25448,3.24122,3.25297,11630000.0
2008-07-11 16:57:00,3.24882,3.25214,3.24162,3.24162,5250000.0
2008-07-11 16:58:00,3.24815,3.25461,3.24745,3.25424,7520000.0
2008-07-11 16:59:00,3.25498,3.25529,3.24432,3.25298,10510000.0
2008-07-11 17:00:00,3.25699,3.25699,3.24664,3.24664,7890000.0
2008-07-11 17:01:00,3.25504,3.25504,3.24458,3.25268,7140000.0
2008-07-11 17:02:00,3.24976,3.25473,3.24838,3.25459,6760000.0
2008-07-11 17:03:00,3.25323,3.2544,3.24547,3.25029,8630000.0
2008-07-11 17:04:00,3.25499,3.25605,3.24525,3.25574,7890000.0
2008-07-11 17:05:00,3.24964,3.25437,3.24459,3.25318,6770000.0
2008-07-11 17:06:00,3.2503,3.25724,3.24516,3.25147,8630000.0
2008-07-11 17:07:00,3.2503,3.25484,3.24848,3.25407,8630000.0
2008-07-11 17:08:00,3.24749,3.25506,3.24749,3.25078,6390000.0
2008-07-11 17:09:00,3.25607,3.26052,3.24538,3.25525,9390000.0
2008-07-11 17:10:00,3.25524,3.25592,3.24711,3.25551,5630000.0
2008-07-11 17:11:00,3.24844,3.25374,3.24386,3.24896,7130000.0
2008-07-11 17:12:00,3.2556,3.2556,3.24569,3.24569,6010000.0
2008-07-11 17:13:00,3.25028,3.25547,3.24977,3.25547,4510000.0
2008-07-11 17:14:00,3.25389,3.25914,3.25065,3.25071,13130000.0
2008-07-11 17:15:00,3.25741,3.25967,3.25091,3.25258,11640000.0
2008-07-11 17:16:00,3.25379,3.25552,3.24897,3.25552,5630000.0
2008-07-11 17:17:00,3.25495,3.25521,3.24307,3.24842,8630000.0
2008-07-11 17:18:00,3.25465,3.25465,3.24541,3.24541,7130000.0
2008-07-11 17:19:00,3.25509,3.25509,3.24552,3.25368,7880000.0
2008-07-11 17:20:00,3.2553,3.25717,3.25055,3.2522,6010000.0
2008-07-11 17:21:00,3.24606,3.2557,3.24555,3.25387,4510000.0
2008-07-11 17:22:00,3.25342,3.25775,3.2459,3.25466,5260000.0
2008-07-11 17:23:00,3.25501,3.25533,3.24892,3.2535,7880000.0
2008-07-11 17:24:00,3.25555,3.25649,3.24839,3.25571,6760000.0
2008-07-11 17:25:00,3.24988,3.25461,3.24606,3.25268,5250000.0
2008-07-11 17:26:00,3.2538,3.25433,3.24672,3.25433,4140000.0
2008-07-11 17:27:00,3.25544,3.25559,3.25034,3.25124,6760000.0
2008-07-11 17:28:00,3.25564,3.25564,3.25046,3.25415,5630000.0
2008-07-11 17:29:00,3.25482,3.25499,3.24688,3.25453,6000000.0
2008-07-11 17:30:00,3.25002,3.25821,3.2476,3.25673,10880000.0
2008-07-11 17:31:00,3.2559,3.25845,3.25243,3.25596,6000000.0
2008-07-11 17:32:00,3.25593,3.2566,3.24512,3.24726,7880000.0
2008-07-11 17:33:00,3.25426,3.25827,3.24724,3.25538,7880000.0
2008-07-11 17:34:00,3.25487,3.25763,3.25098,3.25098,5630000.0
2008-07-11 17:35:00,3.25247,3.25466,3.24436,3.25466,22530000.0
2008-07-11 17:36:00,3.249,3.25576,3.249,3.2505,7140000.0
2008-07-11 17:37:00,3.25345,3.25472,3.2442,3.25472,7880000.0
2008-07-11 17:38:00,3.25229,3.2567,3.24424,3.25594,5260000.0
2008-07-11 17:39:00,3.25325,3.25696,3.2485,3.25598,6000000.0
2008-07-11 17:40:00,3.25539,3.25581,3.2443,3.2443,6000000.0
2008-07-11 17:41:00,3.25068,3.25614,3.24629,3.25508,6380000.0
2008-07-11 17:42:00,3.25522,3.25625,3.25054,3.2542,6380000.0
2008-07-11 17:43:00,3.25529,3.2556,3.24643,3.25173,8630000.0
2008-07-11 17:44:00,3.25608,3.26007,3.25198,3.2524,8630000.0
2008-07-11 17:45:00,3.25221,3.25826,3.25168,3.25705,7880000.0
2008-07-11 17:46:00,3.25555,3.25602,3.24645,3.25602,6760000.0
2008-07-11 17:47:00,3.25188,3.25783,3.24849,3.25752,7140000.0
2008-07-11 17:48:00,3.24949,3.25472,3.2474,3.25416,7130000.0
2008-07-11 17:49:00,3.2547,3.25528,3.24518,3.25036,5250000.0
2008-07-11 17:50:00,3.25431,3.25549,3.24962,3.25517,7880000.0
2008-07-11 17:51:00,3.25114,3.25626,3.24648,3.2558,6380000.0
2008-07-11 17:52:00,3.25538,3.25554,3.24696,3.25511,7130000.0
2008-07-11 17:53:00,3.2547,3.25602,3.24622,3.2553,9380000.0
2008-07-11 17:54:00,3.25252,3.25601,3.25093,3.25601,5270000.0
2008-07-11 17:55:00,3.2545,3.25479,3.24252,3.25253,9760000.0
2008-07-11 17:56:00,3.25333,3.25687,3.25126,3.25564,6380000.0
2008-07-11 17:57:00,3.25396,3.2563,3.24793,3.25165,10890000.0
2008-07-11 17:58:00,3.25403,3.25581,3.24586,3.25428,9000000.0
2008-07-11 17:59:00,3.25378,3.25691,3.24703,3.25532,5260000.0
2008-07-11 18:00:00,3.24982,3.25734,3.24594,3.24615,10500000.0
2008-07-11 18:01:00,3.25618,3.25847,3.24696,3.25387,6000000.0
2008-07-11 18:02:00,3.25567,3.25652,3.25086,3.25609,7130000.0
2008-07-11 18:03:00,3.25367,3.25367,3.24635,3.25045,4500000.0
2008-07-11 18:04:00,3.25277,3.25651,3.24705,3.25177,3010000.0
2008-07-11 18:05:00,3.25328,3.25595,3.24309,3.25595,7500000.0
2008-07-11 18:06:00,3.25211,3.25548,3.24888,3.25414,11250000.0
2008-07-11 18:07:00,3.25098,3.25451,3.24989,3.25015,8250000.0
2008-07-11 18:08:00,3.25506,3.25694,3.24715,3.24715,6390000.0
2008-07-11 18:09:00,3.25526,3.25627,3.25037,3.25141,4880000.0
2008-07-11 18:10:00,3.25396,3.25543,3.246,3.25487,6760000.0
2008-07-11 18:11:00,3.24815,3.25641,3.24378,3.25427,5260000.0
2008-07-11 18:12:00,3.25372,3.25372,3.24662,3.24856,7130000.0
2008-07-11 18:13:00,3.25462,3.2547,3.24463,3.25279,6760000.0
2008-07-11 18:14:00,3.25412,3.25501,3.24525,3.25501,3750000.0
2008-07-11 18:15:00,3.25333,3.25629,3.24977,3.25443,10890000.0
2008-07-11 18:16:00,3.25512,3.25512,3.2498,3.25346,5260000.0
2008-07-11 18:17:00,3.25425,3.25514,3.24494,3.25339,10510000.0
2008-07-11 18:18:00,3.25413,3.25432,3.2484,3.2484,6760000.0
2008-07-11 18:19:00,3.24467,3.25415,3.24332,3.25375,9380000.0
2008-07-11 18:20:00,3.24935,3.25499,3.24583,3.2545,10880000.0
2008-07-11 18:21:00,3.2536,3.25585,3.24883,3.25024,9770000.0
2008-07-11 18:22:00,3.25368,3.25551,3.24651,3.25551,4890000.0
2008-07-11 18:23:00,3.25351,3.25571,3.24623,3.25505,4130000.0
2008-07-11 18:24:00,3.24387,3.2539,3.24377,3.25364,4880000.0
2008-07-11 18:25:00,3.25379,3.25379,3.24691,3.25314,8630000.0
2008-07-11 18:26:00,3.25339,3.25484,3.2507,3.25345,5630000.0
2008-07-11 18:27:00,3.25418,3.25523,3.24918,3.24918,6000000.0
2008-07-11 18:28:00,3.25056,3.25534,3.24655,3.25395,11630000.0
2008-07-11 18:29:00,3.24992,3.25353,3.24556,3.25353,6000000.0
2008-07-11 18:30:00,3.25228,3.25233,3.24011,3.25224,11630000.0
2008-07-11 18:31:00,3.24976,3.25378,3.24228,3.24228,5250000.0
2008-07-11 18:32:00,3.2526,3.2547,3.25098,3.2547,4510000.0
2008-07-11 18:33:00,3.25368,3.25556,3.24643,3.25556,3750000.0
2008-07-11 18:34:00,3.25532,3.25544,3.24551,3.25383,7880000.0
2008-07-11 18:35:00,3.24966,3.25505,3.24807,3.25365,7130000.0
2008-07-11 18:36:00,3.24946,3.2547,3.24742,3.25344,7130000.0
2008-07-11 18:37:00,3.24309,3.25239,3.24309,3.25239,3000000.0
2008-07-11 18:38:00,3.25314,3.25586,3.2502,3.25548,6010000.0
2008-07-11 18:39:00,3.25306,3.25599,3.24992,3.25479,7880000.0
2008-07-11 18:40:00,3.25406,3.25837,3.24632,3.25644,7880000.0
2008-07-11 18:41:00,3.24832,3.25377,3.24281,3.24325,11630000.0
2008-07-11 18:42:00,3.25514,3.25514,3.24738,3.25017,5630000.0
2008-07-11 18:43:00,3.25397,3.25397,3.24677,3.24906,7510000.0
2008-07-11 18:44:00,3.25385,3.25485,3.24513,3.25485,6380000.0
2008-07-11 18:45:00,3.25416,3.25471,3.24989,3.24989,4130000.0
2008-07-11 18:46:00,3.24865,3.25439,3.24707,3.24943,6380000.0
2008-07-11 18:47:00,3.25307,3.25423,3.24349,3.2471,5630000.0
2008-07-11 18:48:00,3.24486,3.25799,3.24486,3.25565,5250000.0
2008-07-11 18:49:00,3.25407,3.25408,3.2468,3.25346,7500000.0
2008-07-11 18:50:00,3.25485,3.25504,3.24593,3.25504,4510000.0
2008-07-11 18:51:00,3.24861,3.25608,3.24861,3.25562,5630000.0
2008-07-11 18:52:00,3.25573,3.25591,3.25104,3.25591,3750000.0
2008-07-11 18:53:00,3.25029,3.2549,3.24567,3.25295,5250000.0
2008-07-11 18:54:00,3.25091,3.25685,3.24716,3.25343,6380000.0
2008-07-11 18:55:00,3.24405,3.25435,3.24405,3.25429,7130000.0
2008-07-11 18:56:00,3.24869,3.25406,3.24449,3.25103,4510000.0
2008-07-11 18:57:00,3.25364,3.25372,3.24838,3.25154,5630000.0
2008-07-11 18:58:00,3.24892,3.25768,3.24892,3.25219,7130000.0
2008-07-11 18:59:00,3.24929,3.25432,3.24684,3.25032,7510000.0
2008-07-11 19:00:00,3.25397,3.25602,3.2461,3.25428,9380000.0
2008-07-11 19:01:00,3.24953,3.2554,3.2494,3.2554,7130000.0
2008-07-11 19:02:00,3.25542,3.25542,3.24558,3.25046,4140000.0
2008-07-11 19:03:00,3.25069,3.25359,3.24937,3.25254,7130000.0
2008-07-11 19:04:00,3.24236,3.2513,3.24236,3.25016,6750000.0
2008-07-11 19:05:00,3.25403,3.25523,3.24463,3.25418,26640000.0
2008-07-11 19:06:00,3.25292,3.253,3.24371,3.24868,5630000.0
2008-07-11 19:07:00,3.25282,3.25455,3.2492,3.25455,4500000.0
2008-07-11 19:08:00,3.25495,3.25495,3.24944,3.25466,2630000.0
2008-07-11 19:09:00,3.25232,3.25457,3.24551,3.25317,4880000.0
2008-07-11 19:10:00,3.25294,3.25461,3.24895,3.25304,5630000.0
2008-07-11 19:11:00,3.25446,3.25566,3.24863,3.25155,8250000.0
2008-07-11 19:12:00,3.25121,3.25385,3.25014,3.25231,5250000.0
2008-07-11 19:13:00,3.25551,3.25583,3.24826,3.25583,6000000.0
2008-07-11 19:14:00,3.24984,3.25497,3.24592,3.25263,4510000.0
2008-07-11 19:15:00,3.25375,3.25501,3.2504,3.25472,3750000.0
2008-07-11 19:16:00,3.25497,3.25543,3.24623,3.25168,6020000.0
2008-07-11 19:17:00,3.25102,3.25555,3.2446,3.25465,12760000.0
2008-07-11 19:18:00,3.24983,3.25562,3.24983,3.25216,3750000.0
2008-07-11 19:19:00,3.25172,3.25507,3.24637,3.25044,4880000.0
2008-07-11 19:20:00,3.24919,3.25328,3.24919,3.25174,3750000.0
2008-07-11 19:21:00,3.25414,3.25464,3.24487,3.25118,3750000.0
2008-07-11 19:22:00,3.24895,3.25388,3.24465,3.25106,7130000.0
2008-07-11 19:23:00,3.25312,3.25776,3.24651,3.25653,10890000.0
2008-07-11 19:24:00,3.25448,3.25513,3.24335,3.25384,9010000.0
2008-07-11 19:25:00,3.25293,3.25293,3.2396,3.24339,8630000.0
2008-07-11 19:26:00,3.25008,3.25032,3.24414,3.25032,6000000.0
2008-07-11 19:27:00,3.2517,3.25181,3.24216,3.25066,5630000.0
2008-07-11 19:28:00,3.2494,3.25234,3.24189,3.24189,5250000.0
2008-07-11 19:29:00,3.24545,3.25267,3.24545,3.24883,6380000.0
2008-07-11 19:30:00,3.24798,3.25342,3.24269,3.2455,9010000.0
2008-07-11 19:31:00,3.24482,3.25238,3.24482,3.2512,6010000.0
2008-07-11 19:32:00,3.24557,3.25375,3.24363,3.25241,5260000.0
2008-07-11 19:33:00,3.25031,3.25266,3.24518,3.25266,5630000.0
2008-07-11 19:34:00,3.25097,3.25097,3.24662,3.24662,3000000.0
2008-07-11 19:35:00,3.24988,3.25091,3.24558,3.25091,7510000.0
2008-07-11 19:36:00,3.25075,3.25319,3.24478,3.25277,8250000.0
2008-07-11 19:37:00,3.25201,3.25201,3.25012,3.25012,1130000.0
2008-07-11 19:38:00,3.25103,3.25211,3.2465,3.25159,6750000.0
2008-07-11 19:39:00,3.25021,3.25205,3.24286,3.25205,8640000.0
2008-07-11 19:40:00,3.24819,3.25248,3.24264,3.24264,4510000.0
2008-07-11 19:41:00,3.24499,3.2524,3.24499,3.24847,8250000.0
2008-07-11 19:42:00,3.24699,3.25509,3.24341,3.25323,6750000.0
2008-07-11 19:43:00,3.24793,3.25242,3.24492,3.25003,6010000.0
2008-07-11 19:44:00,3.24614,3.25146,3.24196,3.24892,4880000.0
2008-07-11 19:45:00,3.25229,3.2526,3.25049,3.25177,3750000.0
2008-07-11 19:46:00,3.24681,3.25319,3.24288,3.24955,4880000.0
2008-07-11 19:47:00,3.25075,3.25075,3.24529,3.24573,4510000.0
2008-07-11 19:48:00,3.24809,3.25394,3.24365,3.25097,7880000.0
2008-07-11 19:49:00,3.24927,3.25126,3.24184,3.24612,9010000.0
2008-07-11 19:50:00,3.24762,3.25082,3.24263,3.24849,7130000.0
2008-07-11 19:52:00,3.25024,3.25312,3.2469,3.2469,4510000.0
2008-07-11 19:53:00,3.24716,3.25291,3.24641,3.25138,6380000.0
2008-07-11 19:54:00,3.24496,3.24897,3.24496,3.24897,3000000.0
2008-07-11 19:55:00,3.24377,3.2483,3.24377,3.2483,3380000.0
2008-07-11 19:56:00,3.24581,3.25107,3.24581,3.25107,6010000.0
2008-07-11 19:57:00,3.25162,3.25339,3.24195,3.24898,6020000.0
2008-07-11 19:58:00,3.25131,3.25751,3.2434,3.24874,12770000.0
2008-07-11 19:59:00,3.2513,3.2513,3.24568,3.2513,5630000.0
2008-07-11 20:00:00,3.25388,3.25388,3.245,3.24984,10130000.0
2008-07-11 20:01:00,3.24815,3.25129,3.24649,3.24696,4900000.0
2008-07-11 20:02:00,3.2478,3.25432,3.2478,3.25432,3010000.0
2008-07-11 20:03:00,3.24988,3.25262,3.24437,3.24755,3010000.0
2008-07-11 20:04:00,3.25029,3.25114,3.24164,3.24605,5630000.0
2008-07-11 20:05:00,3.25007,3.25284,3.2429,3.25284,6010000.0
2008-07-11 20:06:00,3.25244,3.25456,3.24185,3.24614,7510000.0
2008-07-11 20:07:00,3.24457,3.25233,3.24457,3.25233,4510000.0
2008-07-11 20:08:00,3.24839,3.25442,3.24814,3.25442,4510000.0
2008-07-11 20:09:00,3.25131,3.25616,3.24734,3.25616,5250000.0
2008-07-11 20:10:00,3.25051,3.25324,3.24819,3.25324,3380000.0
2008-07-11 20:11:00,3.24768,3.25352,3.24768,3.25157,5630000.0
2008-07-11 20:12:00,3.25185,3.25284,3.25185,3.25263,3380000.0
2008-07-11 20:13:00,3.24747,3.25571,3.24747,3.25316,4880000.0
2008-07-11 20:14:00,3.24857,3.25595,3.24487,3.24896,7880000.0
2008-07-11 20:15:00,3.25104,3.25351,3.24802,3.24866,5630000.0
2008-07-11 20:16:00,3.24911,3.25376,3.24853,3.24853,4500000.0
2008-07-11 20:17:00,3.25138,3.25186,3.24422,3.24919,4880000.0
2008-07-11 20:18:00,3.24944,3.25444,3.24944,3.25358,3760000.0
2008-07-11 20:19:00,3.24843,3.25327,3.24823,3.25216,4500000.0
2008-07-11 20:20:00,3.25077,3.2515,3.24303,3.24303,4130000.0
2008-07-11 20:21:00,3.24672,3.25355,3.24672,3.24771,6380000.0
2008-07-11 20:22:00,3.24723,3.25232,3.24319,3.24687,7140000.0
2008-07-11 20:23:00,3.24513,3.25241,3.24193,3.24705,6000000.0
2008-07-11 20:24:00,3.24956,3.25293,3.24901,3.24901,4130000.0
2008-07-11 20:25:00,3.24664,3.25164,3.23838,3.24499,9380000.0
2008-07-11 20:26:00,3.24813,3.25273,3.24651,3.2483,6020000.0
2008-07-11 20:27:00,3.24556,3.25064,3.24255,3.24837,3750000.0
2008-07-11 20:28:00,3.24699,3.25114,3.24199,3.25023,3010000.0
2008-07-11 20:30:00,3.25313,3.25537,3.24495,3.24909,6010000.0
2008-07-11 20:31:00,3.24861,3.25096,3.24685,3.24685,4510000.0
2008-07-11 20:32:00,3.24744,3.25307,3.24312,3.24988,7890000.0
2008-07-11 20:33:00,3.24696,3.25312,3.24696,3.2526,9380000.0
2008-07-11 20:34:00,3.25364,3.25364,3.24961,3.25151,4510000.0
2008-07-11 20:35:00,3.25138,3.25725,3.24486,3.24486,7510000.0
2008-07-11 20:36:00,3.25234,3.25294,3.24182,3.24772,12400000.0
2008-07-11 20:37:00,3.24703,3.25239,3.24271,3.24702,10900000.0
2008-07-11 20:38:00,3.24926,3.25203,3.24723,3.25173,4880000.0
2008-07-11 20:39:00,3.25142,3.25142,3.23956,3.25142,12770000.0
2008-07-11 20:40:00,3.24798,3.25229,3.24283,3.24283,7500000.0
2008-07-11 20:41:00,3.251,3.25262,3.2502,3.2502,3010000.0
2008-07-11 20:42:00,3.25228,3.25249,3.24847,3.25148,4130000.0
2008-07-11 20:43:00,3.25094,3.25268,3.24703,3.25114,8260000.0
2008-07-11 20:44:00,3.24811,3.25348,3.24466,3.2504,5630000.0
2008-07-11 20:45:00,3.24808,3.2583,3.24763,3.25234,6760000.0
2008-07-11 20:46:00,3.25097,3.25247,3.24476,3.25168,4510000.0
2008-07-11 20:47:00,3.24813,3.25272,3.24309,3.25216,5270000.0
2008-07-11 20:48:00,3.25108,3.25108,3.2459,3.24649,5630000.0
2008-07-11 20:49:00,3.25335,3.25449,3.24557,3.25385,7510000.0
2008-07-11 20:50:00,3.25197,3.25197,3.2425,3.25072,5640000.0
2008-07-11 20:51:00,3.24836,3.25437,3.24735,3.24735,6380000.0
2008-07-11 20:52:00,3.25239,3.25239,3.2471,3.2471,6010000.0
2008-07-11 20:53:00,3.25089,3.25416,3.24437,3.25416,3760000.0
2008-07-11 20:54:00,3.24995,3.25403,3.24718,3.24718,6380000.0
2008-07-11 20:55:00,3.24742,3.25499,3.24488,3.25212,11640000.0
2008-07-11 20:56:00,3.25135,3.25183,3.24611,3.24611,7880000.0
2008-07-11 20:57:00,3.25069,3.25346,3.24446,3.25287,5630000.0
2008-07-11 20:58:00,3.25187,3.252,3.24753,3.25191,4510000.0
2008-07-11 20:59:00,3.25068,3.25233,3.24297,3.25233,8640000.0
2008-07-11 21:00:00,3.2507,3.25341,3.248,3.25076,6000000.0
2008-07-11 21:01:00,3.25105,3.25111,3.24245,3.25098,6380000.0
2008-07-11 21:02:00,3.24626,3.25127,3.24195,3.24785,5630000.0
2008-07-11 21:03:00,3.24691,3.25353,3.24691,3.25186,7140000.0
2008-07-11 21:04:00,3.25169,3.25189,3.24262,3.25162,4140000.0
2008-07-11 21:05:00,3.24124,3.25354,3.24124,3.25354,4510000.0
2008-07-11 21:06:00,3.25078,3.25095,3.24508,3.24705,6750000.0
2008-07-11 21:07:00,3.2515,3.25152,3.25024,3.25088,5260000.0
2008-07-11 21:08:00,3.24197,3.25312,3.24197,3.24618,6380000.0
2008-07-11 21:09:00,3.25186,3.25338,3.24401,3.25197,5630000.0
2008-07-11 21:10:00,3.252,3.25301,3.24336,3.2515,7140000.0
2008-07-11 21:11:00,3.24845,3.25288,3.24286,3.24467,7910000.0
2008-07-11 21:12:00,3.24145,3.25225,3.24145,3.24479,6380000.0
2008-07-11 21:13:00,3.25194,3.25272,3.24236,3.25127,8250000.0
2008-07-11 21:14:00,3.24202,3.25338,3.24202,3.25173,15390000.0
2008-07-11 21:15:00,3.25437,3.25437,3.25208,3.25298,5260000.0
2008-07-11 21:16:00,3.25087,3.25157,3.24405,3.24405,5260000.0
2008-07-11 21:17:00,3.24841,3.25247,3.24181,3.246,8640000.0
2008-07-11 21:18:00,3.24574,3.25127,3.24135,3.25089,8270000.0
2008-07-11 21:19:00,3.25411,3.25411,3.2509,3.25403,5250000.0
2008-07-11 21:20:00,3.2508,3.25235,3.24632,3.2519,5630000.0
2008-07-11 21:21:00,3.2475,3.24831,3.24187,3.24187,4890000.0
2008-07-11 21:22:00,3.25069,3.25149,3.244,3.25149,7510000.0
2008-07-11 21:23:00,3.24819,3.25387,3.24819,3.25088,5260000.0
2008-07-11 21:24:00,3.24889,3.25427,3.2444,3.25427,5270000.0
2008-07-11 21:25:00,3.2503,3.25117,3.24047,3.24047,4890000.0
2008-07-11 21:26:00,3.25323,3.25323,3.24189,3.25055,4880000.0
2008-07-11 21:27:00,3.25176,3.25252,3.242,3.25046,4890000.0
2008-07-11 21:28:00,3.24811,3.25384,3.24768,3.24911,3010000.0
2008-07-11 21:29:00,3.25276,3.25276,3.24328,3.25211,10140000.0
2008-07-11 21:30:00,3.25236,3.25236,3.24854,3.25024,3750000.0
2008-07-11 21:31:00,3.24715,3.25359,3.24456,3.25089,9010000.0
2008-07-11 21:32:00,3.25025,3.25025,3.24649,3.24752,4130000.0
2008-07-11 21:33:00,3.25077,3.25304,3.2466,3.2503,5630000.0
2008-07-11 21:34:00,3.25154,3.25154,3.24601,3.24638,4130000.0
2008-07-11 21:35:00,3.24768,3.25091,3.24309,3.24975,6010000.0
2008-07-11 21:36:00,3.24183,3.25004,3.24183,3.24594,6380000.0
2008-07-11 21:37:00,3.25007,3.25094,3.24228,3.25038,6400000.0
2008-07-11 21:38:00,3.25131,3.25238,3.24334,3.25202,4880000.0
2008-07-11 21:39:00,3.24884,3.2527,3.24243,3.25174,4880000.0
2008-07-11 21:40:00,3.25168,3.25316,3.25168,3.25316,1500000.0
2008-07-11 21:41:00,3.24828,3.24994,3.24007,3.24974,6390000.0
2008-07-11 21:42:00,3.24608,3.25218,3.24193,3.2506,6770000.0
2008-07-11 21:43:00,3.24648,3.25422,3.24325,3.24775,9390000.0
2008-07-11 21:44:00,3.24826,3.25269,3.24306,3.24922,7880000.0
2008-07-11 21:45:00,3.25415,3.25415,3.24759,3.24786,4500000.0
2008-07-11 21:46:00,3.25246,3.25246,3.24475,3.25104,5630000.0
2008-07-11 21:47:00,3.24492,3.25051,3.23973,3.24109,10140000.0
2008-07-11 21:48:00,3.24822,3.25111,3.24556,3.25111,2630000.0
2008-07-11 21:49:00,3.25091,3.25091,3.24184,3.24873,6380000.0
2008-07-11 21:50:00,3.25146,3.25519,3.24404,3.24778,6760000.0
2008-07-11 21:52:00,3.2479,3.25212,3.24158,3.24545,7510000.0
2008-07-11 21:53:00,3.24586,3.25338,3.24586,3.25103,3380000.0
2008-07-11 21:54:00,3.24359,3.25573,3.24359,3.25338,3760000.0
2008-07-11 21:55:00,3.24622,3.25168,3.24622,3.24636,4880000.0
2008-07-11 21:56:00,3.24982,3.25258,3.24471,3.25205,3750000.0
2008-07-11 21:57:00,3.24838,3.25145,3.24478,3.24677,8640000.0
2008-07-11 21:58:00,3.25013,3.25013,3.24337,3.24337,7510000.0
2008-07-11 21:59:00,3.24109,3.25329,3.23931,3.246,14640000.0
2008-07-11 22:00:00,3.25377,3.25377,3.24281,3.2462,7510000.0
2008-07-11 22:01:00,3.25042,3.25173,3.24616,3.25071,3010000.0
2008-07-11 22:02:00,3.2512,3.25309,3.24298,3.24298,4130000.0
2008-07-11 22:03:00,3.24941,3.25329,3.24425,3.24756,4510000.0
2008-07-11 22:04:00,3.25012,3.25012,3.24081,3.24957,3380000.0
2008-07-11 22:05:00,3.24755,3.25134,3.2418,3.2418,4880000.0
2008-07-11 22:06:00,3.24675,3.25221,3.24675,3.24919,4510000.0
2008-07-11 22:07:00,3.25153,3.25251,3.24339,3.24679,3390000.0
2008-07-11 22:08:00,3.24917,3.25315,3.2473,3.25315,3380000.0
2008-07-11 22:09:00,3.24559,3.25121,3.24117,3.24744,6380000.0
2008-07-11 22:10:00,3.24606,3.25019,3.23997,3.24401,7130000.0
2008-07-11 22:11:00,3.25133,3.25151,3.24183,3.24867,4880000.0
2008-07-11 22:12:00,3.25133,3.25373,3.24302,3.24675,7510000.0
2008-07-11 22:13:00,3.25067,3.25067,3.24192,3.25003,6010000.0
2008-07-11 22:14:00,3.24498,3.25074,3.23891,3.25074,12390000.0
2008-07-11 22:15:00,3.25362,3.25362,3.24432,3.24497,5640000.0
2008-07-11 22:16:00,3.24944,3.25188,3.24944,3.25188,4130000.0
2008-07-11 22:17:00,3.24639,3.25276,3.24309,3.25073,6390000.0
2008-07-11 22:18:00,3.24663,3.25314,3.24663,3.25092,4130000.0
2008-07-11 22:19:00,3.24886,3.25071,3.24185,3.24185,8260000.0
2008-07-11 22:20:00,3.24601,3.24979,3.24541,3.24609,4510000.0
2008-07-11 22:21:00,3.25133,3.25133,3.23929,3.23959,4510000.0
2008-07-11 22:22:00,3.24823,3.25413,3.24732,3.25123,6390000.0
2008-07-11 22:23:00,3.25028,3.25371,3.24736,3.25281,5260000.0
2008-07-11 22:24:00,3.25399,3.25402,3.25141,3.25141,3380000.0
2008-07-11 22:25:00,3.24232,3.25182,3.24232,3.25029,6380000.0
2008-07-11 22:26:00,3.25192,3.2552,3.24444,3.2524,5260000.0
2008-07-11 22:27:00,3.25136,3.25192,3.2466,3.25013,6380000.0
2008-07-11 22:28:00,3.25466,3.2556,3.24437,3.24437,5630000.0
2008-07-11 22:29:00,3.25189,3.25362,3.24247,3.24977,19150000.0
2008-07-11 22:30:00,3.25174,3.2534,3.24769,3.24769,5250000.0
2008-07-11 22:31:00,3.25007,3.25174,3.24178,3.25174,6380000.0
2008-07-11 22:33:00,3.24182,3.25047,3.24182,3.25047,1130000.0
2008-07-11 22:34:00,3.2474,3.25222,3.2428,3.2428,6400000.0
2008-07-11 22:35:00,3.24769,3.24961,3.24047,3.241,2630000.0
2008-07-11 22:36:00,3.25055,3.25055,3.24585,3.24771,1510000.0
2008-07-11 22:38:00,3.24665,3.25223,3.24281,3.24281,4510000.0
2008-07-11 22:39:00,3.25053,3.25227,3.24345,3.24702,6380000.0
2008-07-11 22:40:00,3.25314,3.25316,3.24406,3.24761,5660000.0
2008-07-11 22:42:00,3.24659,3.2513,3.24192,3.24192,3760000.0
2008-07-11 22:43:00,3.25227,3.25227,3.24232,3.25175,3750000.0
2008-07-11 22:44:00,3.25243,3.25243,3.24213,3.25027,9010000.0
2008-07-11 22:45:00,3.25109,3.25302,3.24247,3.24247,6760000.0
2008-07-11 22:46:00,3.25217,3.25402,3.24966,3.25038,5270000.0
2008-07-11 22:47:00,3.24427,3.25658,3.24427,3.25229,8250000.0
2008-07-11 22:48:00,3.247,3.25145,3.24303,3.25063,3010000.0
2008-07-11 22:49:00,3.2439,3.25322,3.24343,3.2494,5260000.0
2008-07-11 22:50:00,3.25364,3.25364,3.24746,3.24844,6380000.0
2008-07-11 22:51:00,3.25124,3.2542,3.24441,3.24868,4880000.0
2008-07-11 22:52:00,3.24832,3.25097,3.24693,3.247,4890000.0
2008-07-11 22:53:00,3.25085,3.25085,3.24261,3.24784,6000000.0
2008-07-11 22:54:00,3.24977,3.25136,3.24233,3.25136,4520000.0
2008-07-11 22:55:00,3.24971,3.24971,3.2441,3.2441,4880000.0
2008-07-11 22:56:00,3.24693,3.25157,3.24343,3.25014,6380000.0
2008-07-11 22:57:00,3.24757,3.25171,3.24222,3.24222,6010000.0
2008-07-11 22:58:00,3.25081,3.25242,3.24431,3.24833,6020000.0
2008-07-11 22:59:00,3.25298,3.25504,3.24477,3.2517,10510000.0
2008-07-13 23:00:00,3.25012,3.25492,3.24552,3.24552,5660000.0
2008-07-13 23:06:00,3.24956,3.25171,3.24337,3.24449,6400000.0
2008-07-13 23:15:00,3.25392,3.25872,3.24932,3.24932,6030000.0
2008-07-13 23:30:00,3.25253,3.25536,3.24527,3.24625,6770000.0
2008-07-13 23:38:00,3.25337,3.25738,3.24593,3.24659,6770000.0
2008-07-13 23:43:00,3.25641,3.25687,3.25201,3.25201,4880000.0
2008-07-13 23:45:00,3.25362,3.25842,3.24902,3.24902,6770000.0
2008-07-13 23:55:00,3.24784,3.24784,3.24741,3.24741,2260000.0
2008-07-13 23:56:00,3.25268,3.25622,3.24631,3.24679,7140000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24932,3.24932,6770000.0
2008-07-14 00:15:00,3.25372,3.25852,3.24912,3.24912,5660000.0
2008-07-14 00:28:00,3.25011,3.25709,3.24998,3.25234,6760000.0
2008-07-14 00:29:00,3.24753,3.25428,3.24753,3.24963,4880000.0
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 01:30:00,3.25332,3.25812,3.24872,3.24872,7510000.0
2008-07-14 01:33:00,3.25019,3.25382,3.24488,3.24575,6770000.0
2008-07-14 01:37:00,3.25705,3.25762,3.24579,3.2549,4140000.0
2008-07-14 01:38:00,3.2493,3.25388,3.24338,3.25172,9410000.0
2008-07-14 01:45:00,3.25372,3.25852,3.24912,3.24912,6770000.0
2008-07-14 01:53:00,3.25109,3.25569,3.24568,3.24631,6030000.0
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 02:30:00,3.25508,3.25772,3.24832,3.25243,4140000.0
2008-07-14 02:33:00,3.24886,3.25325,3.24884,3.24948,4510000.0
2008-07-14 02:34:00,3.25287,3.25526,3.25033,3.25387,4130000.0
2008-07-14 02:35:00,3.25452,3.25523,3.24373,3.25021,9030000.0
2008-07-14 02:45:00,3.25508,3.25772,3.24832,3.25243,3400000.0
2008-07-14 03:00:00,3.25508,3.25772,3.24832,3.25243,3400000.0
2008-07-14 03:02:00,3.25388,3.25652,3.24712,3.25123,3400000.0
2008-07-14 03:03:00,3.25023,3.25023,3.25023,3.25023,380000.0
2008-07-14 03:15:00,3.25558,3.25822,3.24882,3.25293,4140000.0
2008-07-14 03:25:00,3.25375,3.25585,3.24599,3.25014,4140000.0
2008-07-14 03:30:00,3.25301,3.25761,3.25153,3.25153,3750000.0
2008-07-14 03:45:00,3.25518,3.25782,3.24842,3.25253,3400000.0
2008-07-14 03:48:00,3.25201,3.2575,3.24599,3.24917,10130000.0
2008-07-14 03:52:00,3.25123,3.25526,3.24573,3.25203,4890000.0
2008-07-14 03:53:00,3.25318,3.25492,3.25046,3.25298,5630000.0
2008-07-14 03:56:00,3.25165,3.25415,3.2448,3.24905,4140000.0
2008-07-14 03:58:00,3.25426,3.2584,3.24863,3.2529,3770000.0
2008-07-14 04:00:00,3.25958,3.26222,3.25282,3.25693,3400000.0
2008-07-14 04:07:00,3.25633,3.25674,3.24833,3.25559,6000000.0
2008-07-14 04:15:00,3.25602,3.25743,3.2465,3.25055,3030000.0
2008-07-14 04:16:00,3.25063,3.25517,3.25063,3.25517,1130000.0
2008-07-14 04:24:00,3.25401,3.25867,3.24764,3.25124,3770000.0
2008-07-14 04:30:00,3.25728,3.25992,3.25052,3.25463,3400000.0
2008-07-14 04:32:00,3.25338,3.25602,3.24662,3.25073,3770000.0
2008-07-14 04:33:00,3.25517,3.25517,3.25449,3.25449,1500000.0
2008-07-14 04:39:00,3.24921,3.25767,3.24921,3.25767,2250000.0
2008-07-14 04:40:00,3.25471,3.25577,3.2529,3.2529,2630000.0
2008-07-14 04:41:00,3.25361,3.25608,3.24671,3.25077,4890000.0
2008-07-14 04:42:00,3.24519,3.25054,3.24519,3.24529,3000000.0
2008-07-14 04:45:00,3.25785,3.25785,3.2471,3.25114,5650000.0
2008-07-14 04:46:00,3.25594,3.25675,3.25242,3.25242,3760000.0
2008-07-14 04:49:00,3.25293,3.25871,3.25166,3.25375,4150000.0
2008-07-14 04:50:00,3.25895,3.26156,3.25418,3.25418,3380000.0
2008-07-14 04:51:00,3.25305,3.25763,3.24657,3.24657,6400000.0
2008-07-14 04:57:00,3.25368,3.2578,3.24747,3.25116,3770000.0
2008-07-14 05:00:00,3.25668,3.25932,3.24992,3.25403,4880000.0
2008-07-14 05:15:00,3.25688,3.25952,3.25012,3.25423,3770000.0
2008-07-14 05:20:00,3.25293,3.25681,3.24728,3.25148,3400000.0
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 06:00:00,3.25892,3.26052,3.25022,3.25112,8640000.0
2008-07-14 06:12:00,3.25628,3.25807,3.24691,3.25036,4510000.0
2008-07-14 06:15:00,3.25588,3.25852,3.24912,3.25323,3770000.0
2008-07-14 06:28:00,3.2527,3.25394,3.24584,3.25026,3770000.0
2008-07-14 06:30:00,3.25542,3.25715,3.24765,3.25128,3770000.0
2008-07-14 06:41:00,3.25331,3.25691,3.24745,3.25117,3030000.0
2008-07-14 06:42:00,3.25057,3.25324,3.25057,3.25324,1500000.0
2008-07-14 06:45:00,3.25882,3.25905,3.24852,3.24942,9770000.0
2008-07-14 06:46:00,3.25779,3.25825,3.24856,3.2578,5260000.0
2008-07-14 06:47:00,3.25744,3.25744,3.24644,3.24644,1500000.0
2008-07-14 06:48:00,3.25423,3.25547,3.25418,3.25506,2630000.0
2008-07-14 06:49:00,3.25457,3.25588,3.25457,3.25588,1130000.0
2008-07-14 07:00:00,3.25598,3.25862,3.24922,3.25333,3400000.0
2008-07-14 07:04:00,3.2546,3.25708,3.24691,3.25084,4510000.0
2008-07-14 07:15:00,3.25618,3.25882,3.24942,3.25353,3770000.0
2008-07-14 07:16:00,3.25082,3.25261,3.25082,3.25255,1880000.0
2008-07-14 07:19:00,3.25611,3.25734,3.25611,3.25734,1880000.0
2008-07-14 07:20:00,3.2578,3.2578,3.24761,3.25626,12390000.0
2008-07-14 07:21:00,3.25084,3.25084,3.25084,3.25084,380000.0
2008-07-14 07:22:00,3.25483,3.25595,3.25003,3.25427,3760000.0
2008-07-14 07:23:00,3.2587,3.2587,3.24694,3.24974,8260000.0
2008-07-14 07:24:00,3.2539,3.25803,3.2539,3.25402,4130000.0
2008-07-14 07:27:00,3.25523,3.25615,3.24458,3.24872,4510000.0
2008-07-14 07:30:00,3.25678,3.25942,3.25002,3.25413,3400000.0
2008-07-14 07:34:00,3.25417,3.25523,3.24707,3.25161,3400000.0
2008-07-14 07:45:00,3.25568,3.25832,3.24892,3.25303,4510000.0
2008-07-14 07:59:00,3.2567,3.25753,3.2514,3.25713,4510000.0
2008-07-14 08:00:00,3.25774,3.25774,3.25774,3.25774,750000.0
2008-07-14 08:01:00,3.25482,3.25701,3.2481,3.25224,4140000.0
2008-07-14 08:02:00,3.25274,3.2577,3.24647,3.24647,2630000.0
2008-07-14 08:08:00,3.25155,3.25681,3.25106,3.25681,4510000.0
2008-07-14 08:09:00,3.25075,3.25352,3.25074,3.25074,3380000.0
2008-07-14 08:10:00,3.25198,3.25884,3.24826,3.25501,8640000.0
2008-07-14 08:13:00,3.25368,3.25632,3.24692,3.25103,3400000.0
2008-07-14 08:15:00,3.25518,3.25782,3.24842,3.25253,3400000.0
2008-07-14 08:17:00,3.25528,3.25528,3.24405,3.24934,4900000.0
2008-07-14 08:19:00,3.24346,3.25392,3.24346,3.25078,5630000.0
2008-07-14 08:20:00,3.25492,3.25492,3.24313,3.25283,9380000.0
2008-07-14 08:21:00,3.25475,3.25475,3.2472,3.25416,7130000.0
2008-07-14 08:23:00,3.25381,3.25481,3.24632,3.25459,8250000.0
2008-07-14 08:24:00,3.25388,3.25388,3.24955,3.24955,1500000.0
2008-07-14 08:25:00,3.25025,3.25397,3.25004,3.25397,3000000.0
2008-07-14 08:26:00,3.2547,3.2547,3.25442,3.25442,1500000.0
2008-07-14 08:28:00,3.25504,3.25504,3.24713,3.24713,3010000.0
2008-07-14 08:29:00,3.25138,3.25727,3.24847,3.25142,9380000.0
2008-07-14 08:30:00,3.25436,3.25726,3.24822,3.24822,6010000.0
2008-07-14 08:31:00,3.2444,3.25501,3.2444,3.25268,5250000.0
2008-07-14 08:32:00,3.25554,3.25653,3.24684,3.25554,5630000.0
2008-07-14 08:34:00,3.24706,3.25615,3.2447,3.25383,8630000.0
2008-07-14 08:35:00,3.25487,3.2553,3.24285,3.25171,8630000.0
2008-07-14 08:36:00,3.25525,3.25595,3.24581,3.25379,10890000.0
2008-07-14 08:37:00,3.25005,3.25541,3.24601,3.25068,6020000.0
2008-07-14 08:42:00,3.25491,3.25491,3.24286,3.25095,13130000.0
2008-07-14 08:43:00,3.25029,3.25453,3.24467,3.25401,6760000.0
2008-07-14 08:45:00,3.25428,3.25692,3.24752,3.25163,4510000.0
2008-07-14 08:50:00,3.25377,3.25419,3.24552,3.2528,5250000.0
2008-07-14 08:52:00,3.25369,3.2548,3.24964,3.254,4130000.0
2008-07-14 08:53:00,3.24894,3.25447,3.24246,3.25447,5250000.0
2008-07-14 08:54:00,3.26016,3.26285,3.25026,3.25844,23660000.0
2008-07-14 08:55:00,3.25445,3.25571,3.24681,3.24681,6380000.0
2008-07-14 08:56:00,3.25531,3.25733,3.25162,3.25299,6390000.0
2008-07-14 08:57:00,3.25117,3.25829,3.24971,3.24971,3750000.0
2008-07-14 08:58:00,3.25669,3.25897,3.25213,3.25255,6390000.0
2008-07-14 08:59:00,3.25487,3.25948,3.24899,3.25498,9380000.0
2008-07-14 09:00:00,3.24934,3.25506,3.24805,3.24973,7510000.0
2008-07-14 09:01:00,3.24933,3.2556,3.24905,3.24924,6760000.0
2008-07-14 09:02:00,3.25058,3.25501,3.24978,3.25372,5630000.0
2008-07-14 09:03:00,3.25204,3.25204,3.24555,3.24939,3000000.0
2008-07-14 09:06:00,3.25296,3.25375,3.24504,3.24923,3030000.0
2008-07-14 09:08:00,3.25582,3.25582,3.24751,3.24751,5630000.0
2008-07-14 09:09:00,3.25469,3.25558,3.24585,3.25558,3770000.0
2008-07-14 09:12:00,3.25001,3.25611,3.24681,3.25611,4130000.0
2008-07-14 09:13:00,3.25111,3.25721,3.24902,3.25119,6750000.0
2008-07-14 09:15:00,3.25693,3.25696,3.24732,3.25582,5270000.0
2008-07-14 09:16:00,3.25096,3.25582,3.2486,3.25449,8250000.0
2008-07-14 09:17:00,3.25091,3.25664,3.2494,3.25664,6000000.0
2008-07-14 09:18:00,3.24505,3.25734,3.24505,3.24974,9770000.0
2008-07-14 09:19:00,3.25481,3.25481,3.24495,3.2529,8250000.0
2008-07-14 09:20:00,3.25457,3.25561,3.25029,3.25291,7880000.0
2008-07-14 09:21:00,3.25541,3.25659,3.25089,3.25359,6380000.0
2008-07-14 09:22:00,3.25124,3.25124,3.241,3.241,2630000.0
2008-07-14 09:23:00,3.2538,3.25475,3.24778,3.24937,7500000.0
2008-07-14 09:24:00,3.25277,3.25517,3.24973,3.25069,7130000.0
2008-07-14 09:25:00,3.25247,3.25526,3.24506,3.25526,7140000.0
2008-07-14 09:26:00,3.2539,3.2539,3.2436,3.25119,3750000.0
2008-07-14 09:28:00,3.24096,3.25386,3.24096,3.24922,3760000.0
2008-07-14 09:29:00,3.2518,3.25355,3.24091,3.25127,10890000.0
2008-07-14 09:30:00,3.25531,3.25531,3.24572,3.24956,6000000.0
2008-07-14 09:31:00,3.25282,3.25489,3.24576,3.24952,10890000.0
2008-07-14 09:32:00,3.2471,3.25333,3.2471,3.25195,5260000.0
2008-07-14 09:33:00,3.25149,3.25316,3.24843,3.25224,6000000.0
2008-07-14 09:34:00,3.25248,3.25509,3.24796,3.25405,7880000.0
2008-07-14 09:35:00,3.25147,3.25283,3.2424,3.24285,4140000.0
2008-07-14 09:36:00,3.25475,3.25594,3.24718,3.25316,3760000.0
2008-07-14 09:37:00,3.2528,3.2528,3.2416,3.2516,5640000.0
2008-07-14 09:38:00,3.2473,3.25185,3.24667,3.25185,10130000.0
2008-07-14 09:39:00,3.25072,3.25204,3.24218,3.2474,9770000.0
2008-07-14 09:40:00,3.2518,3.25421,3.24362,3.24362,9380000.0
2008-07-14 09:41:00,3.24561,3.25512,3.24561,3.25265,6760000.0
2008-07-14 09:42:00,3.25148,3.25329,3.24385,3.25206,10510000.0
2008-07-14 09:43:00,3.25162,3.25273,3.24728,3.25273,6000000.0
2008-07-14 09:44:00,3.25218,3.25331,3.24764,3.2509,11260000.0
2008-07-14 09:45:00,3.25423,3.25423,3.24253,3.25143,3380000.0
2008-07-14 09:46:00,3.25014,3.25088,3.24141,3.25039,7500000.0
2008-07-14 09:47:00,3.24521,3.25176,3.24513,3.24631,7500000.0
2008-07-14 09:48:00,3.25247,3.25247,3.24583,3.25019,3000000.0
2008-07-14 09:49:00,3.25237,3.25466,3.24328,3.25148,7130000.0
2008-07-14 09:50:00,3.247,3.25222,3.247,3.25189,4880000.0
2008-07-14 09:51:00,3.2411,3.25417,3.2411,3.2525,6010000.0
2008-07-14 09:52:00,3.2456,3.2503,3.2456,3.24723,8250000.0
2008-07-14 09:53:00,3.25163,3.25549,3.24673,3.24962,10140000.0
2008-07-14 09:54:00,3.253,3.25335,3.24269,3.25111,7880000.0
2008-07-14 09:55:00,3.24661,3.25198,3.2421,3.24772,3380000.0
2008-07-14 09:56:00,3.24689,3.25096,3.24343,3.25048,4130000.0
2008-07-14 09:57:00,3.25231,3.25463,3.24669,3.2517,7500000.0
2008-07-14 09:58:00,3.24782,3.25183,3.24246,3.25172,5260000.0
2008-07-14 09:59:00,3.24213,3.2538,3.24138,3.24631,10130000.0
2008-07-14 10:00:00,3.25178,3.25216,3.24251,3.24962,6380000.0
2008-07-14 10:01:00,3.25088,3.25261,3.24107,3.25117,9010000.0
2008-07-14 10:02:00,3.24896,3.25383,3.2449,3.25021,11260000.0
2008-07-14 10:03:00,3.25152,3.25205,3.24756,3.25033,5640000.0
2008-07-14 10:04:00,3.25042,3.2575,3.24455,3.2532,10130000.0
2008-07-14 10:05:00,3.25188,3.25219,3.24691,3.24941,6380000.0
2008-07-14 10:06:00,3.25205,3.25261,3.2435,3.25233,8270000.0
2008-07-14 10:07:00,3.25143,3.2531,3.2438,3.2438,7140000.0
2008-07-14 10:08:00,3.25264,3.25264,3.24178,3.24698,6000000.0
2008-07-14 10:09:00,3.25224,3.25224,3.24654,3.25155,8250000.0
2008-07-14 10:10:00,3.24656,3.25219,3.24136,3.25035,4880000.0
2008-07-14 10:11:00,3.25028,3.25166,3.24421,3.2458,7130000.0
2008-07-14 10:12:00,3.25135,3.25135,3.2413,3.24599,7880000.0
2008-07-14 10:13:00,3.25204,3.25204,3.24199,3.251,7130000.0
2008-07-14 10:14:00,3.25381,3.25474,3.24854,3.2492,7510000.0
2008-07-14 10:15:00,3.25018,3.2557,3.24804,3.25192,9000000.0
2008-07-14 10:16:00,3.24879,3.2549,3.24456,3.25286,7140000.0
2008-07-14 10:17:00,3.25083,3.25252,3.24695,3.25146,5640000.0
2008-07-14 10:18:00,3.25128,3.25241,3.24238,3.2464,6750000.0
2008-07-14 10:19:00,3.2401,3.25441,3.2401,3.25309,4890000.0
2008-07-14 10:20:00,3.24952,3.2507,3.24023,3.24967,6380000.0
2008-07-14 10:21:00,3.25145,3.25206,3.23845,3.24698,6000000.0
2008-07-14 10:22:00,3.25106,3.25226,3.24083,3.24926,7880000.0
2008-07-14 10:23:00,3.24519,3.25062,3.24405,3.24405,7880000.0
2008-07-14 10:24:00,3.24382,3.24951,3.23822,3.24696,23270000.0
2008-07-14 10:25:00,3.24332,3.25087,3.24332,3.25006,5630000.0
2008-07-14 10:26:00,3.24933,3.25171,3.24172,3.24944,7510000.0
2008-07-14 10:27:00,3.2409,3.25554,3.2409,3.25166,7510000.0
2008-07-14 10:28:00,3.24928,3.25145,3.24614,3.2502,6010000.0
2008-07-14 10:29:00,3.25265,3.25294,3.24382,3.24547,11250000.0
2008-07-14 10:30:00,3.24932,3.24932,3.23929,3.24831,6000000.0
2008-07-14 10:31:00,3.25038,3.25111,3.24593,3.25111,5630000.0
2008-07-14 10:32:00,3.24717,3.2518,3.2455,3.2518,6760000.0
2008-07-14 10:33:00,3.25014,3.25014,3.24187,3.24901,4510000.0
2008-07-14 10:34:00,3.24786,3.25071,3.24107,3.24563,5250000.0
2008-07-14 10:35:00,3.25107,3.25161,3.24314,3.25028,7130000.0
2008-07-14 10:36:00,3.25152,3.2536,3.24766,3.25307,7880000.0
2008-07-14 10:37:00,3.25118,3.25124,3.23941,3.24813,4890000.0
2008-07-14 10:38:00,3.25107,3.25107,3.2397,3.24197,4500000.0
2008-07-14 10:39:00,3.25023,3.25198,3.24683,3.25198,3750000.0
2008-07-14 10:40:00,3.25156,3.25285,3.24269,3.25207,7510000.0
2008-07-14 10:41:00,3.24253,3.25208,3.24253,3.25116,7130000.0
2008-07-14 10:42:00,3.24638,3.25541,3.24451,3.25301,7140000.0
2008-07-14 10:43:00,3.25136,3.2528,3.24568,3.25106,6380000.0
2008-07-14 10:44:00,3.25116,3.25497,3.24601,3.25329,12750000.0
2008-07-14 10:45:00,3.24587,3.25074,3.24199,3.24778,13500000.0
2008-07-14 10:46:00,3.25205,3.25205,3.24601,3.24806,4510000.0
2008-07-14 10:47:00,3.24259,3.25124,3.24178,3.25124,6000000.0
2008-07-14 10:48:00,3.24658,3.25352,3.24334,3.24875,7130000.0
2008-07-14 10:49:00,3.25239,3.25261,3.24366,3.25261,5630000.0
2008-07-14 10:50:00,3.25024,3.25199,3.23944,3.25194,8640000.0
2008-07-14 10:51:00,3.24814,3.25305,3.24608,3.24608,7500000.0
2008-07-14 10:52:00,3.25239,3.25263,3.24545,3.24826,9380000.0
2008-07-14 10:53:00,3.24842,3.25449,3.24312,3.24842,9000000.0
2008-07-14 10:54:00,3.25133,3.25316,3.24387,3.24839,7130000.0
2008-07-14 10:55:00,3.25197,3.25288,3.24232,3.25039,8630000.0
2008-07-14 10:56:00,3.24683,3.25142,3.24158,3.2512,8630000.0
2008-07-14 10:57:00,3.25196,3.25196,3.243,3.24613,6750000.0
2008-07-14 10:58:00,3.24883,3.25263,3.24292,3.25241,7880000.0
2008-07-14 10:59:00,3.24226,3.25138,3.24226,3.25138,8260000.0
2008-07-14 11:00:00,3.25315,3.25486,3.24574,3.2543,11250000.0
2008-07-14 11:01:00,3.2512,3.25368,3.24626,3.24626,8630000.0
2008-07-14 11:02:00,3.24211,3.25296,3.24211,3.24827,5250000.0
2008-07-14 11:03:00,3.25453,3.25546,3.24298,3.2542,11630000.0
2008-07-14 11:04:00,3.25095,3.25342,3.24232,3.25342,5630000.0
2008-07-14 11:05:00,3.24994,3.25225,3.24234,3.25179,7500000.0
2008-07-14 11:06:00,3.24616,3.25163,3.24042,3.2459,8640000.0
2008-07-14 11:07:00,3.25065,3.25223,3.247,3.25223,3760000.0
2008-07-14 11:08:00,3.24818,3.25378,3.24427,3.25059,8250000.0
2008-07-14 11:09:00,3.2522,3.25433,3.24953,3.25213,5250000.0
2008-07-14 11:10:00,3.25166,3.25439,3.24362,3.25197,7890000.0
2008-07-14 11:11:00,3.25224,3.25286,3.24955,3.25136,5250000.0
2008-07-14 11:12:00,3.25054,3.25184,3.24145,3.24145,6390000.0
2008-07-14 11:13:00,3.24922,3.25545,3.24474,3.24474,7880000.0
2008-07-14 11:14:00,3.25068,3.25409,3.24565,3.25219,7130000.0
2008-07-14 11:15:00,3.25429,3.25429,3.25147,3.25329,3010000.0
2008-07-14 11:16:00,3.25334,3.255,3.24462,3.25193,9760000.0
2008-07-14 11:17:00,3.24896,3.25472,3.24715,3.25094,8260000.0
2008-07-14 11:18:00,3.25352,3.25457,3.24269,3.25423,4140000.0
2008-07-14 11:19:00,3.24824,3.25599,3.24473,3.25223,5250000.0
2008-07-14 11:20:00,3.25494,3.25512,3.24524,3.2535,7880000.0
2008-07-14 11:21:00,3.24661,3.25468,3.24661,3.25371,3010000.0
2008-07-14 11:22:00,3.25117,3.25404,3.24829,3.25332,9760000.0
2008-07-14 11:23:00,3.25202,3.25637,3.24603,3.25237,8630000.0
2008-07-14 11:24:00,3.24353,3.25274,3.24353,3.2509,6750000.0
2008-07-14 11:25:00,3.24828,3.25748,3.24655,3.25075,9380000.0
2008-07-14 11:26:00,3.249,3.25548,3.24688,3.25443,9380000.0
2008-07-14 11:27:00,3.24756,3.25389,3.24111,3.25224,7510000.0
2008-07-14 11:28:00,3.25194,3.25315,3.24753,3.25257,8250000.0
2008-07-14 11:29:00,3.25367,3.25404,3.24642,3.24831,5260000.0
2008-07-14 11:30:00,3.25331,3.25331,3.24146,3.24541,5250000.0
2008-07-14 11:31:00,3.25173,3.25325,3.24745,3.25296,5260000.0
2008-07-14 11:32:00,3.25366,3.25768,3.24397,3.24397,7890000.0
2008-07-14 11:33:00,3.24813,3.25105,3.24437,3.24834,8250000.0
2008-07-14 11:34:00,3.24347,3.25347,3.24347,3.25222,4520000.0
2008-07-14 11:35:00,3.25414,3.25539,3.24829,3.25083,7510000.0
2008-07-14 11:36:00,3.24842,3.25332,3.24842,3.25098,7500000.0
2008-07-14 11:37:00,3.24869,3.25309,3.24306,3.25225,5260000.0
2008-07-14 11:38:00,3.24431,3.25257,3.24431,3.24777,5640000.0
2008-07-14 11:39:00,3.24932,3.25345,3.24333,3.2505,7880000.0
2008-07-14 11:40:00,3.25195,3.25282,3.2479,3.25226,5630000.0
2008-07-14 11:41:00,3.24882,3.25383,3.24399,3.25364,8650000.0
2008-07-14 11:42:00,3.25087,3.25209,3.24309,3.24679,6750000.0
2008-07-14 11:43:00,3.24834,3.25414,3.2444,3.24796,7140000.0
2008-07-14 11:44:00,3.24701,3.25199,3.241,3.25187,16130000.0
2008-07-14 11:45:00,3.25247,3.25247,3.24005,3.25177,4510000.0
2008-07-14 11:46:00,3.24822,3.25156,3.24274,3.25041,4890000.0
2008-07-14 11:47:00,3.25147,3.25296,3.24535,3.24535,8260000.0
2008-07-14 11:48:00,3.24693,3.2529,3.24521,3.24981,9010000.0
2008-07-14 11:49:00,3.25303,3.25477,3.24314,3.25265,12010000.0
2008-07-14 11:50:00,3.24834,3.25236,3.24198,3.25149,6760000.0
2008-07-14 11:51:00,3.25395,3.25404,3.24648,3.25283,9380000.0
2008-07-14 11:52:00,3.25408,3.25408,3.24667,3.25242,6010000.0
2008-07-14 11:53:00,3.24803,3.25436,3.24346,3.25314,9770000.0
2008-07-14 11:54:00,3.25346,3.25379,3.24692,3.2476,6390000.0
2008-07-14 11:55:00,3.25336,3.25358,3.24323,3.24909,6750000.0
2008-07-14 11:56:00,3.25309,3.25401,3.24821,3.24821,5260000.0
2008-07-14 11:57:00,3.2506,3.25405,3.24775,3.24775,6010000.0
2008-07-14 11:58:00,3.24925,3.2552,3.24373,3.25088,9760000.0
2008-07-14 11:59:00,3.25229,3.25305,3.24779,3.25253,5630000.0
2008-07-14 12:00:00,3.25445,3.25507,3.24848,3.24997,10890000.0
2008-07-14 12:01:00,3.25385,3.25385,3.25068,3.25114,7880000.0
2008-07-14 12:02:00,3.24795,3.25714,3.24404,3.25451,7880000.0
2008-07-14 12:03:00,3.25185,3.25295,3.24481,3.25295,6750000.0
2008-07-14 12:04:00,3.2537,3.2537,3.24554,3.24554,4130000.0
2008-07-14 12:05:00,3.24859,3.25354,3.24859,3.2535,7140000.0
2008-07-14 12:06:00,3.24425,3.25501,3.24425,3.25075,7880000.0
2008-07-14 12:07:00,3.24769,3.25474,3.24722,3.24944,8260000.0
2008-07-14 12:08:00,3.25291,3.25291,3.24803,3.24803,4130000.0
2008-07-14 12:09:00,3.25321,3.25378,3.24742,3.25373,8630000.0
2008-07-14 12:10:00,3.24804,3.25222,3.24629,3.25222,4880000.0
2008-07-14 12:11:00,3.24657,3.25058,3.24213,3.25058,6380000.0
2008-07-14 12:12:00,3.25247,3.25423,3.24375,3.24775,6380000.0
2008-07-14 12:13:00,3.24737,3.25451,3.24512,3.25451,6000000.0
2008-07-14 12:14:00,3.25305,3.25375,3.24396,3.25238,7880000.0
2008-07-14 12:15:00,3.2508,3.25427,3.24857,3.24857,6000000.0
2008-07-14 12:16:00,3.25063,3.25252,3.24552,3.24799,9000000.0
2008-07-14 12:17:00,3.2419,3.25252,3.2419,3.25071,7880000.0
2008-07-14 12:18:00,3.25339,3.25635,3.24262,3.24262,8640000.0
2008-07-14 12:19:00,3.25221,3.2534,3.24583,3.25264,5630000.0
2008-07-14 12:20:00,3.24448,3.25784,3.24448,3.25206,11260000.0
2008-07-14 12:21:00,3.25237,3.25447,3.25206,3.25206,7880000.0
2008-07-14 12:22:00,3.24332,3.25189,3.24228,3.24329,9000000.0
2008-07-14 12:23:00,3.2481,3.25289,3.24664,3.24956,5250000.0
2008-07-14 12:24:00,3.24567,3.25143,3.23824,3.24625,5640000.0
2008-07-14 12:25:00,3.25341,3.25615,3.24799,3.24971,6010000.0
2008-07-14 12:26:00,3.25326,3.25326,3.24764,3.25174,9380000.0
2008-07-14 12:27:00,3.25351,3.25396,3.24672,3.25063,7140000.0
2008-07-14 12:28:00,3.24668,3.25462,3.24668,3.25225,11640000.0
2008-07-14 12:29:00,3.24775,3.25314,3.24735,3.25314,7150000.0
2008-07-14 12:30:00,3.25006,3.25271,3.24338,3.25163,6000000.0
2008-07-14 12:31:00,3.25304,3.2548,3.24912,3.25254,6380000.0
2008-07-14 12:32:00,3.25148,3.25208,3.24291,3.24959,6010000.0
2008-07-14 12:33:00,3.25153,3.25348,3.24025,3.24996,7880000.0
2008-07-14 12:34:00,3.25169,3.25412,3.24915,3.25364,5630000.0
2008-07-14 12:35:00,3.25027,3.25181,3.24205,3.24684,5650000.0
2008-07-14 12:36:00,3.2539,3.25526,3.24561,3.25309,7880000.0
2008-07-14 12:37:00,3.25273,3.25363,3.24781,3.25348,5630000.0
2008-07-14 12:38:00,3.24358,3.25399,3.24358,3.25198,6750000.0
2008-07-14 12:39:00,3.24374,3.25363,3.24343,3.2475,6760000.0
2008-07-14 12:40:00,3.25389,3.25536,3.24468,3.25305,9750000.0
2008-07-14 12:41:00,3.24955,3.25555,3.24658,3.25432,9020000.0
2008-07-14 12:42:00,3.24968,3.25596,3.24472,3.25505,9760000.0
2008-07-14 12:43:00,3.24804,3.25464,3.24128,3.24128,7130000.0
2008-07-14 12:44:00,3.25307,3.25317,3.24456,3.24635,8270000.0
2008-07-14 12:45:00,3.25257,3.25257,3.24042,3.25245,15380000.0
2008-07-14 12:46:00,3.25234,3.25437,3.24633,3.24905,6380000.0
2008-07-14 12:47:00,3.25274,3.25294,3.2476,3.25138,7130000.0
2008-07-14 12:48:00,3.25024,3.25024,3.24133,3.24133,3000000.0
2008-07-14 12:49:00,3.24898,3.25237,3.24559,3.25185,3380000.0
2008-07-14 12:50:00,3.25192,3.25316,3.24344,3.25296,7510000.0
2008-07-14 12:51:00,3.24822,3.25356,3.24822,3.25232,5630000.0
2008-07-14 12:52:00,3.25211,3.25341,3.24079,3.25102,6750000.0
2008-07-14 12:53:00,3.25249,3.25253,3.24342,3.24802,8260000.0
2008-07-14 12:54:00,3.25268,3.25336,3.24741,3.25032,9400000.0
2008-07-14 12:55:00,3.25161,3.25267,3.24273,3.25137,10130000.0
2008-07-14 12:56:00,3.24553,3.25163,3.24086,3.24735,6760000.0
2008-07-14 12:57:00,3.2525,3.25403,3.24431,3.25226,10890000.0
2008-07-14 12:58:00,3.25401,3.25614,3.24919,3.25315,9000000.0
2008-07-14 12:59:00,3.24998,3.25371,3.24802,3.24886,10880000.0
2008-07-14 13:00:00,3.24621,3.25839,3.24484,3.25099,12760000.0
2008-07-14 13:01:00,3.25316,3.25316,3.24309,3.24309,10500000.0
2008-07-14 13:02:00,3.2502,3.25246,3.24523,3.24523,4880000.0
2008-07-14 13:03:00,3.24787,3.25396,3.24581,3.25153,6000000.0
2008-07-14 13:04:00,3.24752,3.2529,3.24752,3.25288,3390000.0
2008-07-14 13:05:00,3.25213,3.2538,3.24715,3.24715,7510000.0
2008-07-14 13:06:00,3.25081,3.25428,3.24459,3.24459,5630000.0
2008-07-14 13:07:00,3.24687,3.25461,3.24552,3.25209,6000000.0
2008-07-14 13:08:00,3.24712,3.25347,3.24712,3.24816,6000000.0
2008-07-14 13:09:00,3.25366,3.25434,3.24749,3.24749,9760000.0
2008-07-14 13:10:00,3.25331,3.25331,3.24548,3.24548,5630000.0
2008-07-14 13:11:00,3.25077,3.25341,3.24727,3.25274,5250000.0
2008-07-14 13:12:00,3.24856,3.25562,3.24565,3.2485,7500000.0
2008-07-14 13:13:00,3.25048,3.25309,3.2473,3.24739,6380000.0
2008-07-14 13:14:00,3.25362,3.25362,3.24154,3.25086,7140000.0
2008-07-14 13:15:00,3.25198,3.25296,3.24314,3.25174,9750000.0
2008-07-14 13:16:00,3.25231,3.25291,3.24607,3.25109,6020000.0
2008-07-14 13:17:00,3.24947,3.25342,3.24351,3.25227,8250000.0
2008-07-14 13:18:00,3.24891,3.25286,3.24204,3.24618,6760000.0
2008-07-14 13:19:00,3.24816,3.25114,3.24512,3.2457,6000000.0
2008-07-14 13:20:00,3.25089,3.25272,3.24674,3.24784,6010000.0
2008-07-14 13:21:00,3.2466,3.25168,3.24157,3.2418,10140000.0
2008-07-14 13:22:00,3.25041,3.25092,3.24343,3.24473,9760000.0
2008-07-14 13:23:00,3.25121,3.25174,3.24756,3.25007,5250000.0
2008-07-14 13:24:00,3.25196,3.25196,3.24162,3.25077,6000000.0
2008-07-14 13:25:00,3.25104,3.25201,3.2474,3.24971,3750000.0
2008-07-14 13:26:00,3.2513,3.25275,3.24429,3.2445,6010000.0
2008-07-14 13:27:00,3.25103,3.25103,3.24003,3.24003,9010000.0
2008-07-14 13:28:00,3.24796,3.25459,3.24778,3.25186,6760000.0
2008-07-14 13:29:00,3.25277,3.25284,3.2448,3.25208,8260000.0
2008-07-14 13:30:00,3.24979,3.25288,3.24323,3.24366,8260000.0
2008-07-14 13:31:00,3.24798,3.25274,3.24709,3.25249,9380000.0
2008-07-14 13:32:00,3.25117,3.25254,3.24525,3.25254,5250000.0
2008-07-14 13:33:00,3.24984,3.25226,3.24017,3.25126,7510000.0
2008-07-14 13:34:00,3.24772,3.25292,3.2438,3.24968,10890000.0
2008-07-14 13:35:00,3.25005,3.25179,3.23931,3.24737,10880000.0
2008-07-14 13:36:00,3.24723,3.25137,3.2453,3.2453,7880000.0
2008-07-14 13:37:00,3.25019,3.25193,3.24451,3.25168,4510000.0
2008-07-14 13:38:00,3.24943,3.25126,3.24385,3.25065,7880000.0
2008-07-14 13:39:00,3.24162,3.25143,3.24162,3.24377,4880000.0
2008-07-14 13:40:00,3.25024,3.25436,3.24294,3.25079,6760000.0
2008-07-14 13:41:00,3.24866,3.25134,3.24143,3.24678,6380000.0
2008-07-14 13:42:00,3.25284,3.25284,3.23925,3.2498,8250000.0
2008-07-14 13:43:00,3.24754,3.2515,3.24082,3.24617,8630000.0
2008-07-14 13:44:00,3.24869,3.25146,3.24497,3.24998,10880000.0
2008-07-14 13:45:00,3.24499,3.25446,3.24499,3.2482,3380000.0
2008-07-14 13:46:00,3.24923,3.25176,3.24614,3.24665,6000000.0
2008-07-14 13:47:00,3.24917,3.24917,3.24207,3.24207,2250000.0
2008-07-14 13:48:00,3.24994,3.25155,3.24214,3.24962,6760000.0
2008-07-14 13:49:00,3.24976,3.24991,3.23986,3.24044,6010000.0
2008-07-14 13:50:00,3.24615,3.25369,3.24469,3.24734,7500000.0
2008-07-14 13:51:00,3.24523,3.25084,3.24213,3.24976,11630000.0
2008-07-14 13:52:00,3.24367,3.25181,3.24367,3.25065,6760000.0
2008-07-14 13:53:00,3.24567,3.25055,3.24161,3.24452,9000000.0
2008-07-14 13:54:00,3.24695,3.25171,3.24158,3.25148,6760000.0
2008-07-14 13:55:00,3.25018,3.25158,3.24467,3.24751,6760000.0
2008-07-14 13:56:00,3.24458,3.25194,3.24458,3.24944,9750000.0
2008-07-14 13:57:00,3.2467,3.25178,3.2447,3.25178,7500000.0
2008-07-14 13:58:00,3.24996,3.25035,3.24421,3.24879,8630000.0
2008-07-14 13:59:00,3.2456,3.25075,3.24295,3.2491,7130000.0
2008-07-14 14:00:00,3.24857,3.25405,3.24841,3.24967,7510000.0
2008-07-14 14:01:00,3.24995,3.25327,3.24548,3.25256,5260000.0
2008-07-14 14:02:00,3.25212,3.25212,3.24397,3.24397,7500000.0
2008-07-14 14:03:00,3.25148,3.25148,3.24711,3.25068,9750000.0
2008-07-14 14:04:00,3.24493,3.2513,3.23786,3.24587,14250000.0
2008-07-14 14:05:00,3.24059,3.25185,3.24059,3.24306,6020000.0
2008-07-14 14:06:00,3.24984,3.25006,3.24168,3.24168,4880000.0
2008-07-14 14:07:00,3.24969,3.24998,3.24486,3.24998,5250000.0
2008-07-14 14:08:00,3.24902,3.25097,3.24552,3.25035,5250000.0
2008-07-14 14:09:00,3.25112,3.25317,3.2397,3.25096,10890000.0
2008-07-14 14:10:00,3.24838,3.25109,3.24613,3.25078,6380000.0
2008-07-14 14:11:00,3.24917,3.25013,3.2431,3.24517,4880000.0
2008-07-14 14:12:00,3.24858,3.2496,3.24003,3.24427,8260000.0
2008-07-14 14:13:00,3.24401,3.2524,3.2433,3.25171,9760000.0
2008-07-14 14:14:00,3.24462,3.24991,3.24252,3.24991,7510000.0
2008-07-14 14:15:00,3.24788,3.25384,3.24305,3.25054,10140000.0
2008-07-14 14:16:00,3.24968,3.25083,3.24367,3.24421,5630000.0
2008-07-14 14:17:00,3.2495,3.2495,3.23806,3.23904,6010000.0
2008-07-14 14:18:00,3.24597,3.25074,3.23913,3.24829,6000000.0
2008-07-14 14:19:00,3.24553,3.25101,3.23837,3.2467,6000000.0
2008-07-14 14:20:00,3.24882,3.25087,3.24136,3.25087,7130000.0
2008-07-14 14:21:00,3.2492,3.24995,3.24045,3.24626,9380000.0
2008-07-14 14:22:00,3.24492,3.24955,3.24429,3.24955,3750000.0
2008-07-14 14:23:00,3.24962,3.25028,3.24029,3.24457,8250000.0
2008-07-14 14:24:00,3.24577,3.25052,3.24488,3.24589,5260000.0
2008-07-14 14:25:00,3.24589,3.25026,3.24352,3.24552,4510000.0
2008-07-14 14:26:00,3.24395,3.24895,3.23793,3.24215,9010000.0
2008-07-14 14:27:00,3.24863,3.25184,3.23939,3.24956,11260000.0
2008-07-14 14:28:00,3.24756,3.25123,3.24191,3.25077,7880000.0
2008-07-14 14:29:00,3.24722,3.24954,3.24368,3.24368,7130000.0
2008-07-14 14:30:00,3.2479,3.25504,3.24437,3.24728,12390000.0
2008-07-14 14:31:00,3.2499,3.25261,3.24317,3.25261,7500000.0
2008-07-14 14:32:00,3.24355,3.25348,3.24355,3.25231,5250000.0
2008-07-14 14:33:00,3.25266,3.25383,3.24118,3.24118,8260000.0
2008-07-14 14:34:00,3.24659,3.25343,3.24312,3.25172,10140000.0
2008-07-14 14:35:00,3.25167,3.2519,3.2462,3.2519,2640000.0
2008-07-14 14:36:00,3.25226,3.25226,3.24979,3.24979,3000000.0
2008-07-14 14:37:00,3.2461,3.25185,3.2461,3.25111,9750000.0
2008-07-14 14:38:00,3.24872,3.25228,3.24464,3.24464,3380000.0
2008-07-14 14:39:00,3.24429,3.24975,3.24429,3.24906,2630000.0
2008-07-14 14:40:00,3.24583,3.25125,3.24306,3.25031,7130000.0
2008-07-14 14:41:00,3.24865,3.25238,3.24464,3.25238,6380000.0
2008-07-14 14:42:00,3.24593,3.24981,3.24311,3.24981,7510000.0
2008-07-14 14:43:00,3.24934,3.25163,3.23951,3.24499,5630000.0
2008-07-14 14:44:00,3.24858,3.25124,3.24551,3.24934,7890000.0
2008-07-14 14:45:00,3.2474,3.25286,3.2474,3.25262,9390000.0
2008-07-14 14:46:00,3.25099,3.25249,3.2454,3.24956,8630000.0
2008-07-14 14:47:00,3.25272,3.25376,3.24463,3.24521,5250000.0
2008-07-14 14:48:00,3.25213,3.25423,3.24747,3.25223,4130000.0
2008-07-14 14:49:00,3.2435,3.25299,3.2435,3.24889,7130000.0
2008-07-14 14:50:00,3.25369,3.2557,3.24576,3.25289,9760000.0
2008-07-14 14:51:00,3.25009,3.25243,3.24193,3.25243,4500000.0
2008-07-14 14:52:00,3.2453,3.2519,3.2453,3.24917,8630000.0
2008-07-14 14:53:00,3.25402,3.2541,3.24892,3.25356,10890000.0
2008-07-14 14:54:00,3.2481,3.25555,3.24551,3.25357,8630000.0
2008-07-14 14:55:00,3.24993,3.25361,3.24436,3.25361,6000000.0
2008-07-14 14:56:00,3.25352,3.25582,3.24437,3.24987,7890000.0
2008-07-14 14:57:00,3.24767,3.25241,3.24271,3.24822,13890000.0
2008-07-14 14:58:00,3.24779,3.25342,3.24719,3.25248,15010000.0
2008-07-14 14:59:00,3.25173,3.2532,3.24742,3.25288,8250000.0
2008-07-14 15:00:00,3.25343,3.25343,3.2415,3.25031,13520000.0
2008-07-14 15:01:00,3.25216,3.25391,3.24328,3.25217,12750000.0
2008-07-14 15:02:00,3.2506,3.2506,3.2417,3.2503,5640000.0
2008-07-14 15:03:00,3.24801,3.25196,3.24271,3.25142,7880000.0
2008-07-14 15:04:00,3.25135,3.25165,3.24647,3.24719,9010000.0
2008-07-14 15:05:00,3.24662,3.2547,3.24536,3.2503,7880000.0
2008-07-14 15:06:00,3.2489,3.25103,3.24064,3.25103,6010000.0
2008-07-14 15:07:00,3.25241,3.25472,3.24675,3.24675,9000000.0
2008-07-14 15:08:00,3.24799,3.25288,3.24627,3.25011,7880000.0
2008-07-14 15:09:00,3.24996,3.25546,3.24432,3.25014,7880000.0
2008-07-14 15:10:00,3.25118,3.25275,3.24325,3.25195,7880000.0
2008-07-14 15:11:00,3.25077,3.254,3.2459,3.254,5250000.0
2008-07-14 15:12:00,3.25235,3.25341,3.24189,3.25341,8630000.0
2008-07-14 15:13:00,3.2446,3.25293,3.2446,3.24925,8250000.0
2008-07-14 15:14:00,3.24886,3.25431,3.24279,3.25172,5260000.0
2008-07-14 15:15:00,3.25477,3.25477,3.24366,3.25408,11640000.0
2008-07-14 15:16:00,3.25389,3.25401,3.24354,3.25306,6000000.0
2008-07-14 15:17:00,3.253,3.25581,3.24451,3.24907,9010000.0
2008-07-14 15:18:00,3.24879,3.25486,3.24858,3.24858,10140000.0
2008-07-14 15:19:00,3.25152,3.25281,3.24318,3.24883,6380000.0
2008-07-14 15:20:00,3.24973,3.25208,3.2448,3.25208,7500000.0
2008-07-14 15:21:00,3.24787,3.25326,3.24778,3.24897,6760000.0
2008-07-14 15:22:00,3.24877,3.25367,3.24776,3.25358,7880000.0
2008-07-14 15:23:00,3.25197,3.25418,3.24319,3.25187,10880000.0
2008-07-14 15:24:00,3.24836,3.25093,3.24088,3.25093,8260000.0
2008-07-14 15:25:00,3.25218,3.25237,3.24586,3.24751,4500000.0
2008-07-14 15:26:00,3.24894,3.25236,3.24072,3.24619,4890000.0
2008-07-14 15:27:00,3.24934,3.25238,3.2465,3.24889,4880000.0
2008-07-14 15:28:00,3.24676,3.25257,3.24053,3.25257,8250000.0
2008-07-14 15:29:00,3.25277,3.25288,3.24504,3.25248,14630000.0
2008-07-14 15:30:00,3.25146,3.25146,3.24733,3.25011,2250000.0
2008-07-14 15:31:00,3.25107,3.2528,3.24692,3.25199,7880000.0
2008-07-14 15:32:00,3.25168,3.25328,3.24678,3.25193,9750000.0
2008-07-14 15:33:00,3.24877,3.25296,3.24284,3.25144,10510000.0
2008-07-14 15:34:00,3.25004,3.25106,3.24487,3.24741,4140000.0
2008-07-14 15:35:00,3.25182,3.25276,3.24262,3.24809,5260000.0
2008-07-14 15:36:00,3.2519,3.25294,3.2465,3.24951,6380000.0
2008-07-14 15:37:00,3.24833,3.25309,3.24787,3.24787,8250000.0
2008-07-14 15:38:00,3.24845,3.25534,3.24845,3.25213,7130000.0
2008-07-14 15:39:00,3.25078,3.25166,3.24519,3.25166,9000000.0
2008-07-14 15:40:00,3.24854,3.25224,3.24243,3.24243,4520000.0
2008-07-14 15:41:00,3.25045,3.25628,3.24718,3.24893,15010000.0
2008-07-14 15:42:00,3.25015,3.25015,3.23717,3.24528,12010000.0
2008-07-14 15:44:00,3.25242,3.25247,3.24698,3.25247,7500000.0
2008-07-14 15:45:00,3.25352,3.25352,3.2464,3.24936,7130000.0
2008-07-14 15:48:00,3.24073,3.25307,3.24073,3.25241,5250000.0
2008-07-14 15:49:00,3.25325,3.25325,3.24242,3.25109,13140000.0
2008-07-14 15:50:00,3.24762,3.2557,3.24468,3.25354,7500000.0
2008-07-14 15:51:00,3.24491,3.253,3.24491,3.24988,6760000.0
2008-07-14 15:52:00,3.25221,3.25221,3.24335,3.2492,5630000.0
2008-07-14 15:53:00,3.24792,3.25036,3.23949,3.25036,8250000.0
2008-07-14 15:54:00,3.25012,3.25178,3.24985,3.25101,6000000.0
2008-07-14 15:55:00,3.24944,3.25066,3.24623,3.24693,5630000.0
2008-07-14 15:56:00,3.24794,3.25109,3.24646,3.25109,4140000.0
2008-07-14 15:57:00,3.25011,3.25176,3.2463,3.24636,6010000.0
2008-07-14 15:58:00,3.24778,3.25114,3.23998,3.24425,7510000.0
2008-07-14 15:59:00,3.25069,3.25128,3.24539,3.24539,5250000.0
2008-07-14 16:00:00,3.25144,3.25144,3.2451,3.2494,9000000.0
2008-07-14 16:01:00,3.25077,3.25126,3.24541,3.24541,5630000.0
2008-07-14 16:02:00,3.24417,3.24893,3.24026,3.24617,5630000.0
2008-07-14 16:03:00,3.24575,3.25083,3.24489,3.24658,5250000.0
2008-07-14 16:04:00,3.24477,3.24791,3.23912,3.24318,5630000.0
2008-07-14 16:06:00,3.24177,3.25154,3.24177,3.24381,8250000.0
2008-07-14 16:08:00,3.24701,3.24852,3.24406,3.24787,6000000.0
2008-07-14 16:09:00,3.23912,3.24857,3.23912,3.24836,5260000.0
2008-07-14 16:10:00,3.25165,3.25192,3.24323,3.25016,7500000.0
2008-07-14 16:11:00,3.25082,3.25143,3.24182,3.25051,11250000.0
2008-07-14 16:12:00,3.25347,3.25347,3.24599,3.24599,5630000.0
2008-07-14 16:13:00,3.24915,3.25098,3.24442,3.2459,8250000.0
2008-07-14 16:14:00,3.25029,3.25426,3.24186,3.24421,5630000.0
2008-07-14 16:15:00,3.24938,3.24938,3.23982,3.2492,9010000.0
2008-07-14 16:17:00,3.25033,3.25174,3.24873,3.25156,6390000.0
2008-07-14 16:18:00,3.25132,3.25132,3.24904,3.24986,5250000.0
2008-07-14 16:19:00,3.25118,3.25238,3.24242,3.24457,6390000.0
2008-07-14 16:20:00,3.2521,3.25411,3.24307,3.25272,6390000.0
2008-07-14 16:21:00,3.25141,3.25209,3.24867,3.25192,7130000.0
2008-07-14 16:22:00,3.24498,3.25104,3.23999,3.25104,5630000.0
2008-07-14 16:25:00,3.24252,3.25241,3.24252,3.24643,8250000.0
2008-07-14 16:27:00,3.24664,3.25083,3.24198,3.25083,5250000.0
2008-07-14 16:28:00,3.24444,3.24857,3.23912,3.23912,3770000.0
2008-07-14 16:30:00,3.2516,3.2516,3.24496,3.24496,10890000.0
2008-07-14 16:31:00,3.2511,3.2514,3.24481,3.24481,6000000.0
2008-07-14 16:32:00,3.24824,3.2517,3.24602,3.25092,7130000.0
2008-07-14 16:33:00,3.25056,3.25127,3.24592,3.24592,4880000.0
2008-07-14 16:34:00,3.25139,3.25149,3.24622,3.25149,4880000.0
2008-07-14 16:35:00,3.25101,3.25173,3.24704,3.25089,5630000.0
2008-07-14 16:36:00,3.24722,3.25359,3.24527,3.25119,5250000.0
2008-07-14 16:37:00,3.25124,3.25175,3.24622,3.24948,7500000.0
2008-07-14 16:38:00,3.25037,3.2516,3.24739,3.24847,5250000.0
2008-07-14 16:39:00,3.2415,3.25047,3.24027,3.25016,6000000.0
2008-07-14 16:41:00,3.24781,3.24848,3.23912,3.24701,5250000.0
2008-07-14 16:43:00,3.24388,3.2487,3.23822,3.23822,8250000.0
2008-07-14 16:45:00,3.25048,3.25061,3.23996,3.24746,14270000.0
2008-07-14 16:46:00,3.2507,3.25152,3.2455,3.24781,6000000.0
2008-07-14 16:47:00,3.24518,3.2503,3.24518,3.2495,8250000.0
2008-07-14 16:48:00,3.25019,3.25019,3.24492,3.24867,5630000.0
2008-07-14 16:49:00,3.24595,3.24907,3.23893,3.24378,6750000.0
2008-07-14 16:50:00,3.24939,3.25174,3.24072,3.2465,6390000.0
2008-07-14 16:51:00,3.25072,3.2523,3.24411,3.25062,6750000.0
2008-07-14 16:52:00,3.24251,3.25063,3.24178,3.24178,6380000.0
2008-07-14 16:53:00,3.25081,3.25081,3.24091,3.24708,6000000.0
2008-07-14 16:54:00,3.2456,3.25103,3.24345,3.25084,9390000.0
2008-07-14 16:55:00,3.2466,3.24998,3.24479,3.24998,7880000.0
2008-07-14 16:57:00,3.24952,3.25053,3.24025,3.24864,9000000.0
2008-07-14 16:58:00,3.24776,3.24818,3.24776,3.24818,1500000.0
2008-07-14 16:59:00,3.25355,3.25545,3.24286,3.25035,14630000.0
2008-07-14 17:00:00,3.25045,3.25045,3.24087,3.24975,7130000.0
2008-07-14 17:01:00,3.25004,3.25016,3.24477,3.24955,4140000.0
2008-07-14 17:09:00,3.24808,3.25036,3.24025,3.25036,6760000.0
2008-07-14 17:10:00,3.24523,3.24961,3.24523,3.2488,4500000.0
2008-07-14 17:11:00,3.24587,3.25041,3.24256,3.24909,4880000.0
2008-07-14 17:12:00,3.24628,3.25058,3.24602,3.24744,3380000.0
2008-07-14 17:13:00,3.24035,3.24912,3.24035,3.24821,6000000.0
2008-07-14 17:14:00,3.24633,3.25086,3.24085,3.24952,7500000.0
2008-07-14 17:15:00,3.24841,3.25003,3.245,3.24586,6750000.0
2008-07-14 17:17:00,3.24337,3.25164,3.24337,3.24401,6000000.0
2008-07-14 17:19:00,3.2468,3.25056,3.24111,3.24214,13130000.0
2008-07-14 17:25:00,3.24491,3.2509,3.2433,3.24453,5250000.0
2008-07-14 17:26:00,3.24851,3.25364,3.24289,3.25133,8250000.0
2008-07-14 17:27:00,3.24459,3.25074,3.24459,3.24512,7500000.0
2008-07-14 17:30:00,3.24986,3.25011,3.24112,3.24578,8250000.0
2008-07-14 17:40:00,3.24702,3.24894,3.24702,3.24791,5270000.0
2008-07-14 17:41:00,3.24737,3.25254,3.24037,3.24931,11260000.0
2008-07-14 17:43:00,3.24808,3.24808,3.24095,3.24453,6750000.0
2008-07-14 17:44:00,3.24439,3.24946,3.24395,3.24395,6000000.0
2008-07-14 17:45:00,3.24562,3.24897,3.24351,3.24892,9750000.0
2008-07-14 17:46:00,3.24834,3.24988,3.24018,3.24786,7130000.0
2008-07-14 17:47:00,3.24447,3.24912,3.24028,3.24442,6000000.0
2008-07-14 17:48:00,3.24428,3.24755,3.2372,3.24755,7880000.0
2008-07-14 17:49:00,3.24997,3.2502,3.23849,3.24929,7500000.0
2008-07-14 17:50:00,3.24947,3.25002,3.23882,3.24915,4880000.0
2008-07-14 17:54:00,3.25013,3.25018,3.23978,3.24899,6010000.0
2008-07-14 17:56:00,3.24731,3.24816,3.23848,3.24752,7130000.0
2008-07-14 17:57:00,3.24417,3.24944,3.24002,3.24455,4890000.0
2008-07-14 17:58:00,3.24953,3.24953,3.2397,3.24891,5250000.0
2008-07-14 17:59:00,3.24893,3.2502,3.24677,3.25,5250000.0
2008-07-14 18:00:00,3.25046,3.25099,3.24555,3.24924,6760000.0
2008-07-14 18:01:00,3.23944,3.24947,3.23927,3.24848,6760000.0
2008-07-14 18:02:00,3.24019,3.25002,3.24019,3.24845,5630000.0
2008-07-14 18:04:00,3.24941,3.24941,3.24058,3.2493,7500000.0
2008-07-14 18:05:00,3.24891,3.25346,3.24036,3.24878,8630000.0
2008-07-14 18:06:00,3.24461,3.24999,3.24046,3.24999,5250000.0
2008-07-14 18:07:00,3.24387,3.24892,3.24315,3.24351,7500000.0
2008-07-14 18:08:00,3.24394,3.24985,3.24394,3.24985,5630000.0
2008-07-14 18:09:00,3.25006,3.25006,3.2442,3.24594,5250000.0
2008-07-14 18:10:00,3.24876,3.24876,3.24282,3.24306,5250000.0
2008-07-14 18:11:00,3.24094,3.25116,3.24094,3.24518,6010000.0
2008-07-14 18:12:00,3.2434,3.24875,3.23908,3.2435,8250000.0
2008-07-14 18:13:00,3.24504,3.24997,3.2409,3.2472,7880000.0
2008-07-14 18:14:00,3.24716,3.24912,3.23886,3.23886,6000000.0
2008-07-14 18:15:00,3.24952,3.24952,3.24121,3.24772,9000000.0
2008-07-14 18:17:00,3.24854,3.25014,3.23996,3.24071,6010000.0
2008-07-14 18:18:00,3.25004,3.25004,3.24118,3.24373,8630000.0
2008-07-14 18:19:00,3.24944,3.24944,3.24298,3.2474,5630000.0
2008-07-14 18:22:00,3.24985,3.25016,3.23942,3.24923,7500000.0
2008-07-14 18:23:00,3.25175,3.2525,3.24639,3.24639,5250000.0
2008-07-14 18:29:00,3.24879,3.24929,3.23781,3.24719,5630000.0
2008-07-14 18:30:00,3.25107,3.25182,3.24812,3.25029,5630000.0
2008-07-14 18:34:00,3.24968,3.24968,3.24968,3.24968,750000.0
2008-07-14 18:35:00,3.25041,3.25098,3.24142,3.24142,6000000.0
2008-07-14 18:38:00,3.24944,3.24944,3.2365,3.24724,6760000.0
2008-07-14 18:39:00,3.2442,3.24872,3.2392,3.2441,7500000.0
2008-07-14 18:40:00,3.24458,3.2497,3.23922,3.24431,6770000.0
2008-07-14 18:44:00,3.24444,3.24962,3.24444,3.24577,6380000.0
2008-07-14 18:45:00,3.24998,3.24998,3.24474,3.2495,5630000.0
2008-07-14 18:46:00,3.24445,3.24911,3.24437,3.24809,4500000.0
2008-07-14 18:48:00,3.24648,3.24956,3.24311,3.24956,4130000.0
2008-07-14 18:49:00,3.24952,3.24962,3.24577,3.24592,2630000.0
2008-07-14 18:50:00,3.24771,3.25183,3.24066,3.24437,6780000.0
2008-07-14 18:51:00,3.2453,3.24986,3.2453,3.24642,4510000.0
2008-07-14 18:59:00,3.24718,3.25017,3.242,3.25017,13510000.0
2008-07-14 19:00:00,3.25016,3.25016,3.25016,3.25016,380000.0
2008-07-14 19:02:00,3.24524,3.25028,3.24092,3.24558,10520000.0
2008-07-14 19:03:00,3.24541,3.25039,3.24459,3.24875,8260000.0
2008-07-14 19:08:00,3.24759,3.24928,3.23953,3.24382,3770000.0
2008-07-14 19:11:00,3.24492,3.24931,3.23772,3.23917,12000000.0
2008-07-14 19:14:00,3.24747,3.24773,3.24581,3.24581,6010000.0
2008-07-14 19:15:00,3.24845,3.24845,3.23342,3.23472,10880000.0
2008-07-14 19:16:00,3.24754,3.24754,3.2397,3.2397,2250000.0
2008-07-14 19:17:00,3.24862,3.25003,3.23917,3.25003,5250000.0
2008-07-14 19:19:00,3.24757,3.24757,3.23635,3.24382,12750000.0
2008-07-14 19:26:00,3.25075,3.25075,3.24112,3.24508,6750000.0
2008-07-14 19:30:00,3.24898,3.25162,3.24222,3.24633,3770000.0
2008-07-14 19:42:00,3.24894,3.24961,3.23647,3.24724,8250000.0
2008-07-14 19:45:00,3.24858,3.25122,3.24182,3.24593,4140000.0
2008-07-14 19:47:00,3.24402,3.24901,3.23846,3.24503,6030000.0
2008-07-14 19:51:00,3.2484,3.24949,3.24442,3.24442,4500000.0
2008-07-14 19:52:00,3.24637,3.2489,3.24637,3.24865,3010000.0
2008-07-14 19:53:00,3.2478,3.25123,3.24153,3.24516,7880000.0
2008-07-14 20:00:00,3.24974,3.25018,3.24032,3.24032,5640000.0
2008-07-14 20:06:00,3.24809,3.24991,3.2395,3.24756,9010000.0
2008-07-14 20:14:00,3.24801,3.24883,3.23892,3.24727,10880000.0
2008-07-14 20:15:00,3.24956,3.24956,3.24294,3.2477,5270000.0
2008-07-14 20:25:00,3.24628,3.24892,3.23952,3.24363,2660000.0
2008-07-14 20:30:00,3.24705,3.24804,3.23972,3.24415,2660000.0
2008-07-14 20:31:00,3.24972,3.24972,3.24443,3.24443,760000.0
2008-07-14 20:45:00,3.24818,3.25082,3.24142,3.24553,4510000.0
2008-07-14 20:53:00,3.24885,3.24885,3.23832,3.24369,5280000.0
2008-07-14 21:00:00,3.24758,3.25022,3.24082,3.24493,3770000.0
2008-07-14 21:02:00,3.24468,3.24835,3.23727,3.2413,7540000.0
2008-07-14 21:04:00,3.24821,3.24821,3.23542,3.24803,7510000.0
2008-07-14 21:05:00,3.24466,3.24868,3.23647,3.24844,7880000.0
2008-07-14 21:06:00,3.24827,3.24827,3.24827,3.24827,380000.0
2008-07-14 21:07:00,3.2485,3.2485,3.24608,3.24738,3380000.0
2008-07-14 21:08:00,3.2437,3.24784,3.24219,3.2469,3750000.0
2008-07-14 21:09:00,3.24706,3.24813,3.24706,3.24744,2250000.0
2008-07-14 21:10:00,3.2438,3.24782,3.23771,3.24782,7500000.0
2008-07-14 21:11:00,3.24847,3.24847,3.24334,3.24835,3000000.0
2008-07-14 21:15:00,3.24731,3.25015,3.24063,3.24448,4880000.0
2008-07-14 21:17:00,3.24427,3.24661,3.23794,3.2426,4510000.0
2008-07-14 21:18:00,3.24952,3.24952,3.24952,3.24952,750000.0
2008-07-14 21:22:00,3.24225,3.24992,3.24225,3.24843,4880000.0
2008-07-14 21:23:00,3.2449,3.24836,3.24208,3.24368,5260000.0
2008-07-14 21:24:00,3.24914,3.24914,3.24649,3.24785,5260000.0
2008-07-14 21:25:00,3.24288,3.24816,3.24288,3.24816,3750000.0
2008-07-14 21:26:00,3.24997,3.24997,3.24487,3.24813,2630000.0
2008-07-14 21:27:00,3.24344,3.25006,3.23952,3.24021,6380000.0
2008-07-14 21:28:00,3.24627,3.25041,3.24627,3.24668,3750000.0
2008-07-14 21:29:00,3.24952,3.24952,3.23922,3.24841,5260000.0
2008-07-14 21:30:00,3.25018,3.25018,3.24807,3.24807,1130000.0
2008-07-14 21:33:00,3.24704,3.24939,3.24026,3.24434,4140000.0
2008-07-14 21:41:00,3.24422,3.24939,3.24033,3.24432,3400000.0
2008-07-14 21:42:00,3.24223,3.24832,3.24223,3.24832,1500000.0
2008-07-14 21:45:00,3.24977,3.24977,3.24977,3.24977,750000.0
2008-07-14 21:46:00,3.24824,3.24824,3.24516,3.24516,2250000.0
2008-07-14 21:47:00,3.24475,3.24881,3.23971,3.24429,6760000.0
2008-07-14 22:00:00,3.24142,3.25098,3.24142,3.25098,5250000.0
2008-07-14 22:01:00,3.24454,3.24962,3.23897,3.23897,5250000.0
2008-07-14 22:02:00,3.24146,3.24961,3.23679,3.24376,7500000.0
2008-07-14 22:04:00,3.24671,3.24799,3.23824,3.24267,4520000.0
2008-07-14 22:10:00,3.2474,3.24807,3.23704,3.24722,8270000.0
2008-07-14 22:13:00,3.24626,3.24911,3.23941,3.24339,3770000.0
2008-07-14 22:15:00,3.24978,3.25242,3.24302,3.24713,3770000.0
2008-07-14 22:18:00,3.24891,3.25152,3.24168,3.24168,4500000.0
2008-07-14 22:19:00,3.24123,3.25063,3.23882,3.24867,5250000.0
2008-07-14 22:22:00,3.24859,3.25015,3.2394,3.2446,7890000.0
2008-07-14 22:23:00,3.24273,3.24829,3.24083,3.24744,3760000.0
2008-07-14 22:30:00,3.24459,3.25101,3.24152,3.24529,7130000.0
2008-07-14 22:31:00,3.24578,3.24829,3.24438,3.24678,3380000.0
2008-07-14 22:37:00,3.24558,3.24934,3.23966,3.24344,4520000.0
2008-07-14 22:40:00,3.24293,3.24293,3.24293,3.24293,750000.0
2008-07-14 22:41:00,3.24822,3.24822,3.24679,3.24679,1500000.0
2008-07-14 22:42:00,3.24723,3.25079,3.24144,3.24575,4510000.0
2008-07-14 22:43:00,3.25189,3.25189,3.25054,3.25054,760000.0
2008-07-14 22:45:00,3.25071,3.25071,3.24199,3.24635,3400000.0
2008-07-14 22:50:00,3.24961,3.25277,3.2432,3.2471,3400000.0
2008-07-14 22:53:00,3.2402,3.25115,3.2402,3.2478,7150000.0
2008-07-14 22:56:00,3.24898,3.25049,3.24058,3.24793,5270000.0
2008-07-14 22:59:00,3.24787,3.25579,3.24343,3.25205,12000000.0
2008-07-14 23:00:00,3.25011,3.25011,3.24286,3.24359,7500000.0
2008-07-14 23:01:00,3.24557,3.24882,3.24557,3.24882,1880000.0
2008-07-14 23:02:00,3.24783,3.24938,3.24654,3.24938,4500000.0
2008-07-14 23:03:00,3.24846,3.2486,3.24586,3.24586,2250000.0
2008-07-14 23:04:00,3.24669,3.24918,3.24669,3.24918,1130000.0
2008-07-14 23:05:00,3.24668,3.24803,3.23992,3.24803,5250000.0
2008-07-14 23:06:00,3.24636,3.2512,3.24124,3.24704,8630000.0
2008-07-14 23:07:00,3.24328,3.24509,3.23756,3.24336,3380000.0
2008-07-14 23:08:00,3.24392,3.24888,3.24299,3.24474,7140000.0
2008-07-14 23:10:00,3.24569,3.24941,3.23861,3.24764,7510000.0
2008-07-14 23:11:00,3.24344,3.24811,3.24344,3.24811,1130000.0
2008-07-14 23:15:00,3.24864,3.24887,3.23957,3.24358,3770000.0
2008-07-14 23:17:00,3.24344,3.24406,3.24183,3.24183,2630000.0
2008-07-14 23:18:00,3.23958,3.25224,3.23958,3.24642,6760000.0
2008-07-14 23:19:00,3.24382,3.24809,3.23851,3.24292,6760000.0
2008-07-14 23:27:00,3.24618,3.24882,3.23942,3.24353,3400000.0
2008-07-14 23:28:00,3.24263,3.24263,3.24263,3.24263,380000.0
2008-07-14 23:30:00,3.24998,3.25262,3.24322,3.24733,3770000.0
2008-07-14 23:33:00,3.24756,3.24994,3.24024,3.2444,3400000.0
2008-07-14 23:45:00,3.24958,3.25222,3.24282,3.24693,4510000.0
2008-07-14 23:52:00,3.24746,3.24992,3.24012,3.24421,3770000.0
2008-07-14 23:53:00,3.24273,3.24273,3.24273,3.24273,1130000.0
2008-07-15 00:00:00,3.25109,3.25109,3.24723,3.24723,1500000.0
2008-07-15 00:01:00,3.23769,3.23927,3.23769,3.23927,1500000.0
2008-07-15 00:02:00,3.23742,3.23742,3.23322,3.23322,1880000.0
2008-07-15 00:03:00,3.23607,3.23607,3.23474,3.23474,1500000.0
2008-07-15 00:04:00,3.23494,3.23494,3.23062,3.23062,1130000.0
2008-07-15 00:05:00,3.23867,3.24252,3.23577,3.24196,5650000.0
2008-07-15 00:06:00,3.24543,3.24543,3.23766,3.23766,1880000.0
2008-07-15 00:07:00,3.23698,3.23698,3.23698,3.23698,1130000.0
2008-07-15 00:08:00,3.22983,3.22983,3.22983,3.22983,750000.0
2008-07-15 00:10:00,3.23705,3.24208,3.23135,3.23487,4510000.0
2008-07-15 00:12:00,3.23638,3.23902,3.22962,3.23373,3400000.0
2008-07-15 00:13:00,3.23638,3.23638,3.23638,3.23638,380000.0
2008-07-15 00:15:00,3.24958,3.25222,3.24282,3.24693,3400000.0
2008-07-15 00:30:00,3.24998,3.25262,3.24322,3.24733,3030000.0
2008-07-15 00:32:00,3.24731,3.24884,3.23984,3.24407,4510000.0
2008-07-15 00:34:00,3.23718,3.23982,3.23042,3.23453,4140000.0
2008-07-15 00:35:00,3.23393,3.23574,3.23393,3.23574,1130000.0
2008-07-15 00:37:00,3.23678,3.23942,3.23002,3.23413,4140000.0
2008-07-15 00:39:00,3.23698,3.23962,3.23022,3.23433,4510000.0
2008-07-15 00:41:00,3.23658,3.23922,3.22982,3.23393,3770000.0
2008-07-15 00:42:00,3.23618,3.23618,3.23353,3.23353,1130000.0
2008-07-15 00:44:00,3.24998,3.24998,3.23767,3.24392,16500000.0
2008-07-15 00:45:00,3.25156,3.25156,3.25154,3.25154,1500000.0
2008-07-15 00:53:00,3.24786,3.24956,3.24108,3.24535,4140000.0
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 01:45:00,3.24938,3.25202,3.24262,3.24673,3030000.0
2008-07-15 01:50:00,3.24071,3.24957,3.23944,3.24501,6770000.0
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 02:30:00,3.24968,3.25232,3.24292,3.24703,3770000.0
2008-07-15 02:31:00,3.23962,3.23962,3.23962,3.23962,380000.0
2008-07-15 02:35:00,3.23718,3.23982,3.23042,3.23453,4880000.0
2008-07-15 02:37:00,3.23638,3.23902,3.22962,3.23373,3770000.0
2008-07-15 02:41:00,3.23698,3.23962,3.23022,3.23433,4510000.0
2008-07-15 02:43:00,3.23758,3.24022,3.23082,3.23493,4510000.0
2008-07-15 02:45:00,3.24958,3.25222,3.24282,3.24693,3770000.0
2008-07-15 02:46:00,3.23818,3.23818,3.23818,3.23818,750000.0
2008-07-15 02:50:00,3.23868,3.24132,3.23192,3.23603,3400000.0
2008-07-15 02:54:00,3.23888,3.24152,3.23212,3.23623,4140000.0
2008-07-15 02:57:00,3.23908,3.24172,3.23232,3.23643,3770000.0
2008-07-15 03:00:00,3.25008,3.25272,3.24332,3.24743,3770000.0
2008-07-15 03:02:00,3.23948,3.24212,3.23272,3.23683,3770000.0
2008-07-15 03:06:00,3.23908,3.24172,3.23232,3.23643,4140000.0
2008-07-15 03:10:00,3.23948,3.24212,3.23272,3.23683,4510000.0
2008-07-15 03:14:00,3.23908,3.24172,3.23232,3.23643,4880000.0
2008-07-15 03:15:00,3.24272,3.24272,3.24272,3.24272,750000.0
2008-07-15 03:17:00,3.24068,3.24332,3.23392,3.23803,3030000.0
2008-07-15 03:21:00,3.24028,3.24292,3.23352,3.23763,3400000.0
2008-07-15 03:24:00,3.23988,3.24252,3.23312,3.23723,4880000.0
2008-07-15 03:27:00,3.23968,3.24232,3.23292,3.23703,3770000.0
2008-07-15 03:30:00,3.24517,3.24517,3.2355,3.2355,3750000.0
2008-07-15 03:36:00,3.23948,3.24212,3.23272,3.23683,3400000.0
2008-07-15 03:38:00,3.24008,3.24272,3.23332,3.23743,3770000.0
2008-07-15 03:41:00,3.24128,3.24392,3.23452,3.23863,3400000.0
2008-07-15 03:45:00,3.24998,3.25262,3.24322,3.24733,2660000.0
2008-07-15 03:46:00,3.24108,3.24372,3.24108,3.24372,760000.0
2008-07-15 03:52:00,3.24088,3.24352,3.23412,3.23823,3400000.0
2008-07-15 03:57:00,3.24188,3.24452,3.23512,3.23923,3770000.0
2008-07-15 04:00:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 04:06:00,3.23924,3.24432,3.23492,3.23898,6750000.0
2008-07-15 04:09:00,3.24805,3.25016,3.24033,3.24472,4510000.0
2008-07-15 04:14:00,3.24088,3.24352,3.23412,3.23823,4880000.0
2008-07-15 04:15:00,3.25212,3.25212,3.25212,3.25212,750000.0
2008-07-15 04:21:00,3.24188,3.24452,3.23512,3.23923,4880000.0
2008-07-15 04:26:00,3.24208,3.24472,3.23532,3.23943,5250000.0
2008-07-15 04:30:00,3.25018,3.25282,3.24342,3.24753,3030000.0
2008-07-15 04:33:00,3.24188,3.24452,3.23512,3.23923,4510000.0
2008-07-15 04:38:00,3.24328,3.24592,3.23652,3.24063,3770000.0
2008-07-15 04:43:00,3.24409,3.24409,3.24409,3.24409,380000.0
2008-07-15 04:45:00,3.25018,3.25282,3.24342,3.24753,4140000.0
2008-07-15 04:49:00,3.24328,3.24592,3.23652,3.24063,3400000.0
2008-07-15 04:58:00,3.24398,3.24662,3.23722,3.24133,3400000.0
2008-07-15 05:00:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 05:03:00,3.24418,3.24682,3.23742,3.24153,4510000.0
2008-07-15 05:08:00,3.24458,3.24722,3.23782,3.24193,3400000.0
2008-07-15 05:11:00,3.24598,3.24862,3.23922,3.24333,3400000.0
2008-07-15 05:15:00,3.24926,3.25101,3.23933,3.24327,4510000.0
2008-07-15 05:22:00,3.24658,3.24922,3.23982,3.24393,5250000.0
2008-07-15 05:30:00,3.25037,3.25252,3.24222,3.24312,15000000.0
2008-07-15 05:33:00,3.24538,3.24802,3.23862,3.24273,4140000.0
2008-07-15 05:39:00,3.24658,3.24922,3.23982,3.24393,2660000.0
2008-07-15 05:45:00,3.24978,3.25242,3.24302,3.24713,3030000.0
2008-07-15 05:47:00,3.24728,3.24992,3.24052,3.24463,4140000.0
2008-07-15 05:58:00,3.25068,3.25068,3.24677,3.24976,3000000.0
2008-07-15 06:00:00,3.25072,3.25232,3.24202,3.24292,8270000.0
2008-07-15 06:10:00,3.24698,3.24962,3.24022,3.24433,5250000.0
2008-07-15 06:15:00,3.25008,3.25272,3.24332,3.24743,3400000.0
2008-07-15 06:27:00,3.24768,3.25032,3.24092,3.24503,4140000.0
2008-07-15 06:30:00,3.24883,3.24929,3.24057,3.24494,4140000.0
2008-07-15 06:33:00,3.24593,3.24881,3.24593,3.24881,1500000.0
2008-07-15 06:37:00,3.24788,3.25052,3.24112,3.24523,4140000.0
2008-07-15 06:42:00,3.24768,3.25032,3.24092,3.24503,3400000.0
2008-07-15 06:45:00,3.25179,3.25179,3.23544,3.23912,9770000.0
2008-07-15 06:47:00,3.24698,3.24962,3.24022,3.24433,3400000.0
2008-07-15 06:51:00,3.24678,3.24942,3.24002,3.24413,4140000.0
2008-07-15 06:53:00,3.24658,3.24922,3.23982,3.24393,3770000.0
2008-07-15 06:56:00,3.24618,3.24882,3.23942,3.24353,3400000.0
2008-07-15 06:59:00,3.24598,3.24862,3.23922,3.24333,5250000.0
2008-07-15 07:00:00,3.25079,3.25079,3.24958,3.24958,1500000.0
2008-07-15 07:01:00,3.24578,3.24578,3.24578,3.24578,750000.0
2008-07-15 07:04:00,3.24618,3.24882,3.23942,3.24353,4510000.0
2008-07-15 07:06:00,3.24698,3.24962,3.24022,3.24433,3400000.0
2008-07-15 07:09:00,3.24728,3.24992,3.24052,3.24463,3400000.0
2008-07-15 07:12:00,3.24658,3.24922,3.23982,3.24393,4140000.0
2008-07-15 07:15:00,3.24942,3.2518,3.24079,3.24475,3030000.0
2008-07-15 07:17:00,3.24644,3.25005,3.23928,3.25005,4530000.0
2008-07-15 07:18:00,3.248,3.24948,3.24405,3.24948,2260000.0
2008-07-15 07:21:00,3.24627,3.24953,3.23965,3.24351,5260000.0
2008-07-15 07:22:00,3.24837,3.25054,3.24837,3.25054,1130000.0
2008-07-15 07:25:00,3.24728,3.24992,3.24052,3.24463,3400000.0
2008-07-15 07:28:00,3.24975,3.25107,3.2456,3.2456,5250000.0
2008-07-15 07:29:00,3.24698,3.24962,3.24022,3.24433,6750000.0
2008-07-15 07:30:00,3.2437,3.24655,3.2349,3.24569,3750000.0
2008-07-15 07:32:00,3.24502,3.24752,3.24077,3.24712,4500000.0
2008-07-15 07:33:00,3.2419,3.25179,3.2419,3.24869,3750000.0
2008-07-15 07:34:00,3.24562,3.25017,3.24161,3.24804,9020000.0
2008-07-15 07:35:00,3.2485,3.24965,3.24444,3.24965,3390000.0
2008-07-15 07:37:00,3.24658,3.24922,3.23982,3.24393,3400000.0
2008-07-15 07:39:00,3.24728,3.2484,3.23976,3.24425,3400000.0
2008-07-15 07:41:00,3.24751,3.24991,3.24086,3.24488,4510000.0
2008-07-15 07:45:00,3.24878,3.25142,3.24202,3.24613,3400000.0
2008-07-15 07:47:00,3.24631,3.24848,3.23949,3.24387,4140000.0
2008-07-15 07:48:00,3.24062,3.25002,3.24062,3.25002,760000.0
2008-07-15 07:51:00,3.24732,3.24889,3.23968,3.24419,5250000.0
2008-07-15 07:55:00,3.24751,3.25059,3.24102,3.24496,4140000.0
2008-07-15 08:00:00,3.24908,3.25172,3.24232,3.24643,4140000.0
2008-07-15 08:02:00,3.24618,3.24882,3.23942,3.24353,3030000.0
2008-07-15 08:07:00,3.24719,3.24905,3.2403,3.24465,4510000.0
2008-07-15 08:08:00,3.24058,3.24962,3.24058,3.24621,5260000.0
2008-07-15 08:09:00,3.24113,3.25074,3.24113,3.25074,5250000.0
2008-07-15 08:10:00,3.24316,3.24973,3.24316,3.24973,5250000.0
2008-07-15 08:11:00,3.24872,3.25246,3.24679,3.24679,3010000.0
2008-07-15 08:12:00,3.24845,3.24852,3.24845,3.24852,1500000.0
2008-07-15 08:13:00,3.24477,3.24936,3.24477,3.24637,2260000.0
2008-07-15 08:15:00,3.24947,3.25015,3.24534,3.24534,3750000.0
2008-07-15 08:16:00,3.24619,3.24637,3.24619,3.24637,1500000.0
2008-07-15 08:17:00,3.24691,3.2472,3.24691,3.2472,1500000.0
2008-07-15 08:18:00,3.24866,3.24866,3.24318,3.24477,2250000.0
2008-07-15 08:19:00,3.24344,3.24857,3.23912,3.23912,6000000.0
2008-07-15 08:20:00,3.24444,3.25148,3.2418,3.24435,8250000.0
2008-07-15 08:21:00,3.24832,3.25009,3.24256,3.24256,4500000.0
2008-07-15 08:22:00,3.24929,3.25146,3.24929,3.25146,1500000.0
2008-07-15 08:23:00,3.25068,3.25121,3.24316,3.25121,9750000.0
2008-07-15 08:27:00,3.2493,3.25387,3.24404,3.2477,3770000.0
2008-07-15 08:30:00,3.25213,3.25213,3.2493,3.25004,4130000.0
2008-07-15 08:31:00,3.24925,3.25106,3.24677,3.25006,4890000.0
2008-07-15 08:32:00,3.24588,3.24852,3.23912,3.24323,6390000.0
2008-07-15 08:33:00,3.24954,3.25071,3.24757,3.25026,3010000.0
2008-07-15 08:35:00,3.24202,3.25016,3.24202,3.24571,6390000.0
2008-07-15 08:36:00,3.24761,3.24955,3.24467,3.24897,3750000.0
2008-07-15 08:37:00,3.24222,3.25082,3.24222,3.25082,1880000.0
2008-07-15 08:38:00,3.24313,3.24927,3.24313,3.24526,3750000.0
2008-07-15 08:39:00,3.2406,3.24812,3.23928,3.23928,3000000.0
2008-07-15 08:40:00,3.24585,3.24585,3.24585,3.24585,750000.0
2008-07-15 08:41:00,3.24322,3.24868,3.24322,3.24777,5250000.0
2008-07-15 08:42:00,3.24477,3.24868,3.23912,3.23912,8260000.0
2008-07-15 08:43:00,3.24415,3.24809,3.24055,3.24055,3380000.0
2008-07-15 08:44:00,3.24573,3.2521,3.24573,3.25036,6390000.0
2008-07-15 08:45:00,3.24898,3.24984,3.24898,3.24984,1500000.0
2008-07-15 08:49:00,3.24344,3.24812,3.23912,3.24787,3750000.0
2008-07-15 08:50:00,3.24917,3.25055,3.23959,3.2487,10880000.0
2008-07-15 08:51:00,3.25118,3.25168,3.2395,3.25168,7890000.0
2008-07-15 08:52:00,3.25316,3.25467,3.24372,3.25101,6760000.0
2008-07-15 08:53:00,3.25233,3.25233,3.24704,3.24856,5250000.0
2008-07-15 08:55:00,3.25028,3.25028,3.24591,3.24999,3380000.0
2008-07-15 08:56:00,3.24715,3.25103,3.24139,3.25103,6010000.0
2008-07-15 08:57:00,3.2474,3.24963,3.24526,3.24526,5250000.0
2008-07-15 08:58:00,3.25006,3.25076,3.24057,3.24934,9760000.0
2008-07-15 08:59:00,3.24776,3.24852,3.23912,3.24344,9770000.0
2008-07-15 09:00:00,3.25003,3.25003,3.24915,3.24915,1500000.0
2008-07-15 09:01:00,3.24504,3.24709,3.24504,3.24709,1500000.0
2008-07-15 09:02:00,3.24793,3.25043,3.24323,3.24449,6380000.0
2008-07-15 09:03:00,3.24923,3.24923,3.23912,3.24886,3010000.0
2008-07-15 09:04:00,3.24638,3.25021,3.2445,3.24988,5260000.0
2008-07-15 09:05:00,3.24534,3.24778,3.2373,3.24651,3390000.0
2008-07-15 09:06:00,3.24866,3.24975,3.24343,3.24343,3000000.0
2008-07-15 09:08:00,3.24855,3.25081,3.24359,3.24359,7130000.0
2008-07-15 09:09:00,3.24741,3.25139,3.24008,3.24356,12380000.0
2008-07-15 09:10:00,3.24738,3.24859,3.23826,3.24324,7130000.0
2008-07-15 09:11:00,3.24819,3.25535,3.24225,3.24928,7510000.0
2008-07-15 09:12:00,3.2493,3.2493,3.24632,3.24657,3750000.0
2008-07-15 09:13:00,3.24959,3.25148,3.24188,3.24624,7880000.0
2008-07-15 09:14:00,3.25072,3.25076,3.2389,3.2458,8630000.0
2008-07-15 09:15:00,3.25303,3.25303,3.24342,3.24703,6380000.0
2008-07-15 09:16:00,3.24559,3.25199,3.24496,3.24764,8250000.0
2008-07-15 09:17:00,3.24849,3.25119,3.24256,3.24666,7500000.0
2008-07-15 09:19:00,3.24896,3.24896,3.2403,3.24478,4510000.0
2008-07-15 09:20:00,3.25062,3.25062,3.24259,3.24259,1500000.0
2008-07-15 09:22:00,3.25125,3.2524,3.24171,3.24671,9010000.0
2008-07-15 09:24:00,3.25246,3.25246,3.24061,3.24621,9380000.0
2008-07-15 09:25:00,3.24957,3.24957,3.2401,3.24499,4880000.0
2008-07-15 09:26:00,3.24933,3.25141,3.24726,3.24726,3750000.0
2008-07-15 09:27:00,3.24706,3.2518,3.24652,3.2481,3760000.0
2008-07-15 09:28:00,3.2473,3.25488,3.24219,3.25172,6390000.0
2008-07-15 09:29:00,3.24675,3.25105,3.23963,3.25062,9010000.0
2008-07-15 09:30:00,3.24794,3.25351,3.24794,3.25302,3000000.0
2008-07-15 09:32:00,3.25031,3.25031,3.24325,3.24889,6750000.0
2008-07-15 09:33:00,3.25103,3.25264,3.24288,3.25264,6000000.0
2008-07-15 09:35:00,3.25062,3.25232,3.24304,3.24754,6000000.0
2008-07-15 09:36:00,3.25194,3.25298,3.24284,3.24284,5250000.0
2008-07-15 09:37:00,3.24286,3.25167,3.24286,3.25097,4500000.0
2008-07-15 09:38:00,3.25193,3.25328,3.24788,3.25257,15390000.0
2008-07-15 09:40:00,3.25277,3.25277,3.24083,3.24185,15000000.0
2008-07-15 09:41:00,3.25245,3.25306,3.24606,3.25294,5630000.0
2008-07-15 09:42:00,3.25179,3.2541,3.24385,3.25118,12750000.0
2008-07-15 09:43:00,3.24652,3.25486,3.24442,3.25202,5630000.0
2008-07-15 09:44:00,3.25173,3.25645,3.24899,3.25265,12750000.0
2008-07-15 09:45:00,3.25369,3.25571,3.24421,3.24421,7510000.0
2008-07-15 09:46:00,3.25314,3.25314,3.24255,3.25079,9010000.0
2008-07-15 09:47:00,3.25273,3.25447,3.24625,3.25404,7130000.0
2008-07-15 09:48:00,3.2485,3.25163,3.24708,3.24912,5250000.0
2008-07-15 09:49:00,3.24438,3.25433,3.24438,3.24904,3750000.0
2008-07-15 09:50:00,3.24946,3.25428,3.24791,3.25428,4890000.0
2008-07-15 09:51:00,3.2503,3.25434,3.2448,3.25294,9010000.0
2008-07-15 09:52:00,3.24911,3.25463,3.24911,3.25056,7500000.0
2008-07-15 09:53:00,3.24739,3.25186,3.24136,3.25186,10900000.0
2008-07-15 09:54:00,3.2539,3.25494,3.24513,3.25268,14630000.0
2008-07-15 09:56:00,3.24924,3.25517,3.24924,3.25098,4140000.0
2008-07-15 09:57:00,3.25327,3.25525,3.25157,3.25525,3010000.0
2008-07-15 09:58:00,3.25663,3.25663,3.24721,3.25201,6010000.0
2008-07-15 09:59:00,3.24738,3.25759,3.24702,3.25759,12000000.0
2008-07-15 10:00:00,3.25685,3.25685,3.24607,3.25667,3390000.0
2008-07-15 10:01:00,3.25466,3.25595,3.24385,3.25595,10500000.0
2008-07-15 10:03:00,3.25733,3.26025,3.24898,3.25357,9390000.0
2008-07-15 10:04:00,3.2555,3.25913,3.24709,3.25327,14260000.0
2008-07-15 10:05:00,3.25389,3.25939,3.25052,3.25192,6760000.0
2008-07-15 10:06:00,3.2539,3.25874,3.24766,3.25769,12400000.0
2008-07-15 10:07:00,3.25693,3.25843,3.24911,3.2565,4510000.0
2008-07-15 10:08:00,3.25752,3.25918,3.24975,3.25918,4880000.0
2008-07-15 10:09:00,3.25227,3.26017,3.25048,3.2578,7890000.0
2008-07-15 10:10:00,3.25251,3.25783,3.25251,3.25775,6750000.0
2008-07-15 10:11:00,3.25563,3.25946,3.25209,3.25817,4510000.0
2008-07-15 10:12:00,3.25308,3.25815,3.24921,3.25675,7150000.0
2008-07-15 10:13:00,3.25824,3.25969,3.25196,3.25759,14630000.0
2008-07-15 10:14:00,3.25582,3.2607,3.25041,3.25383,14260000.0
2008-07-15 10:15:00,3.25455,3.26115,3.25344,3.25851,12760000.0
2008-07-15 10:16:00,3.25468,3.25948,3.24929,3.25875,13510000.0
2008-07-15 10:17:00,3.25081,3.26219,3.25081,3.25839,12010000.0
2008-07-15 10:18:00,3.25844,3.2609,3.25167,3.25552,7890000.0
2008-07-15 10:19:00,3.25292,3.2635,3.25061,3.25753,6020000.0
2008-07-15 10:20:00,3.2505,3.25746,3.2505,3.25746,3380000.0
2008-07-15 10:21:00,3.25845,3.26031,3.2556,3.26031,6380000.0
2008-07-15 10:22:00,3.25029,3.26006,3.2501,3.25993,7500000.0
2008-07-15 10:23:00,3.25328,3.25926,3.2524,3.25247,14260000.0
2008-07-15 10:24:00,3.25307,3.26097,3.25042,3.25709,22890000.0
2008-07-15 10:25:00,3.26047,3.26047,3.25624,3.25624,4140000.0
2008-07-15 10:26:00,3.25848,3.25943,3.25328,3.25875,6000000.0
2008-07-15 10:27:00,3.25997,3.26157,3.25683,3.26126,5250000.0
2008-07-15 10:28:00,3.25853,3.26115,3.25484,3.26115,5630000.0
2008-07-15 10:29:00,3.2606,3.2606,3.25076,3.25327,13510000.0
2008-07-15 10:30:00,3.25411,3.25925,3.2497,3.25792,8260000.0
2008-07-15 10:31:00,3.25219,3.25624,3.24811,3.24935,3380000.0
2008-07-15 10:34:00,3.26118,3.26631,3.25279,3.25654,12390000.0
2008-07-15 10:35:00,3.25879,3.25879,3.2501,3.2501,5250000.0
2008-07-15 10:36:00,3.25123,3.25738,3.2473,3.25394,10500000.0
2008-07-15 10:37:00,3.25664,3.25861,3.25483,3.25637,8250000.0
2008-07-15 10:38:00,3.24761,3.25882,3.24713,3.25377,6760000.0
2008-07-15 10:39:00,3.25301,3.25705,3.2521,3.25508,3750000.0
2008-07-15 10:40:00,3.25147,3.25795,3.24729,3.25215,8630000.0
2008-07-15 10:42:00,3.25057,3.26126,3.24842,3.25866,6760000.0
2008-07-15 10:43:00,3.25788,3.25827,3.25356,3.25807,6760000.0
2008-07-15 10:44:00,3.25395,3.25665,3.24864,3.25665,11270000.0
2008-07-15 10:45:00,3.25248,3.25717,3.24897,3.2537,12380000.0
2008-07-15 10:46:00,3.25634,3.25683,3.25102,3.25235,4880000.0
2008-07-15 10:47:00,3.25358,3.25807,3.25012,3.25807,6000000.0
2008-07-15 10:48:00,3.25185,3.25682,3.24593,3.25162,5630000.0
2008-07-15 10:49:00,3.25745,3.25806,3.249,3.25769,4510000.0
2008-07-15 10:50:00,3.25594,3.25727,3.24594,3.25683,7140000.0
2008-07-15 10:51:00,3.25293,3.25916,3.251,3.251,4910000.0
2008-07-15 10:52:00,3.25576,3.25576,3.24954,3.2521,6760000.0
2008-07-15 10:53:00,3.24799,3.25579,3.24799,3.25579,5260000.0
2008-07-15 10:54:00,3.25682,3.25682,3.25028,3.25028,4510000.0
2008-07-15 10:55:00,3.25565,3.25764,3.25253,3.25641,7880000.0
2008-07-15 10:56:00,3.25147,3.25775,3.24885,3.2548,7130000.0
2008-07-15 10:57:00,3.25132,3.25402,3.24779,3.24957,5250000.0
2008-07-15 10:58:00,3.25323,3.2561,3.24681,3.25556,7510000.0
2008-07-15 10:59:00,3.24617,3.25536,3.24617,3.25458,6760000.0
2008-07-15 11:00:00,3.25401,3.25606,3.24871,3.25604,8280000.0
2008-07-15 11:01:00,3.25492,3.25551,3.24926,3.25083,5640000.0
2008-07-15 11:02:00,3.2561,3.25705,3.24893,3.25252,4880000.0
2008-07-15 11:03:00,3.25452,3.25544,3.2433,3.25484,9770000.0
2008-07-15 11:04:00,3.25807,3.25862,3.25037,3.25829,6020000.0
2008-07-15 11:05:00,3.25361,3.25625,3.24728,3.24728,4880000.0
2008-07-15 11:06:00,3.25456,3.25812,3.2487,3.25312,7510000.0
2008-07-15 11:07:00,3.25751,3.25826,3.25223,3.25818,4880000.0
2008-07-15 11:08:00,3.25285,3.25795,3.24839,3.25795,5640000.0
2008-07-15 11:09:00,3.25123,3.25745,3.24899,3.24899,4880000.0
2008-07-15 11:10:00,3.25578,3.25998,3.24878,3.25617,6380000.0
2008-07-15 11:11:00,3.24938,3.25743,3.24862,3.25743,5640000.0
2008-07-15 11:12:00,3.25546,3.25924,3.24951,3.24951,6760000.0
2008-07-15 11:13:00,3.25767,3.25831,3.24853,3.24853,5250000.0
2008-07-15 11:14:00,3.25541,3.25789,3.24997,3.25135,4880000.0
2008-07-15 11:15:00,3.25822,3.25822,3.24794,3.25289,3750000.0
2008-07-15 11:16:00,3.25714,3.26072,3.25086,3.25516,8630000.0
2008-07-15 11:18:00,3.24857,3.25821,3.24857,3.25784,7130000.0
2008-07-15 11:19:00,3.25371,3.2598,3.25015,3.25671,7880000.0
2008-07-15 11:20:00,3.25491,3.26277,3.25126,3.25842,6380000.0
2008-07-15 11:21:00,3.26014,3.26014,3.25954,3.25954,1500000.0
2008-07-15 11:22:00,3.25394,3.25919,3.25315,3.25738,8630000.0
2008-07-15 11:23:00,3.25625,3.25893,3.25368,3.25565,7880000.0
2008-07-15 11:24:00,3.25425,3.25802,3.24736,3.25706,5630000.0
2008-07-15 11:25:00,3.25287,3.25799,3.24772,3.25414,9770000.0
2008-07-15 11:26:00,3.2525,3.2584,3.24795,3.2584,7890000.0
2008-07-15 11:27:00,3.25366,3.26116,3.24898,3.25867,9760000.0
2008-07-15 11:28:00,3.25828,3.25906,3.25281,3.2574,6380000.0
2008-07-15 11:29:00,3.25369,3.25792,3.24793,3.25149,7130000.0
2008-07-15 11:30:00,3.25411,3.25679,3.24887,3.24887,3750000.0
2008-07-15 11:31:00,3.25364,3.26017,3.24937,3.24937,5640000.0
2008-07-15 11:32:00,3.25689,3.25878,3.248,3.248,7520000.0
2008-07-15 11:36:00,3.25791,3.25791,3.2494,3.25334,6760000.0
2008-07-15 11:37:00,3.24607,3.25602,3.24494,3.25602,14640000.0
2008-07-15 11:38:00,3.25279,3.25704,3.25095,3.25704,7130000.0
2008-07-15 11:40:00,3.2555,3.2571,3.25146,3.25216,8250000.0
2008-07-15 11:41:00,3.25289,3.2569,3.2468,3.2468,6000000.0
2008-07-15 11:42:00,3.25431,3.25623,3.24764,3.24764,5250000.0
2008-07-15 11:43:00,3.25176,3.2578,3.25176,3.25754,6750000.0
2008-07-15 11:45:00,3.25126,3.25737,3.24861,3.25736,4880000.0
2008-07-15 11:46:00,3.25493,3.25493,3.24662,3.25387,5250000.0
2008-07-15 11:47:00,3.25606,3.25606,3.2488,3.24958,6750000.0
2008-07-15 11:48:00,3.25027,3.25649,3.24945,3.25434,5270000.0
2008-07-15 11:49:00,3.25412,3.25579,3.25092,3.25527,7130000.0
2008-07-15 11:55:00,3.25367,3.25367,3.24416,3.25014,6760000.0
2008-07-15 11:56:00,3.25507,3.25623,3.25106,3.25106,5250000.0
2008-07-15 11:57:00,3.253,3.25643,3.2505,3.2505,6000000.0
2008-07-15 11:58:00,3.25074,3.25586,3.25074,3.25207,8250000.0
2008-07-15 12:00:00,3.2558,3.25619,3.2499,3.25053,9380000.0
2008-07-15 12:01:00,3.25568,3.25573,3.25396,3.25396,6380000.0
2008-07-15 12:02:00,3.25362,3.25634,3.25256,3.2546,7130000.0
2008-07-15 12:03:00,3.25642,3.25716,3.24902,3.25663,5630000.0
2008-07-15 12:07:00,3.2499,3.25453,3.24849,3.24849,5250000.0
2008-07-15 12:10:00,3.25008,3.25008,3.24519,3.249,3000000.0
2008-07-15 12:11:00,3.25073,3.25471,3.24636,3.25471,5250000.0
2008-07-15 12:12:00,3.24835,3.25551,3.24559,3.25522,6750000.0
2008-07-15 12:14:00,3.25547,3.25595,3.25278,3.25365,7130000.0
2008-07-15 12:15:00,3.25118,3.25519,3.25118,3.25519,1130000.0
2008-07-15 12:16:00,3.25369,3.25525,3.25015,3.25172,6010000.0
2008-07-15 12:17:00,3.24555,3.25632,3.24555,3.2543,5630000.0
2008-07-15 12:18:00,3.25197,3.25723,3.24394,3.24394,7880000.0
2008-07-15 12:19:00,3.25378,3.25561,3.24867,3.25401,5250000.0
2008-07-15 12:20:00,3.24564,3.25579,3.24544,3.25389,8630000.0
2008-07-15 12:22:00,3.24406,3.25236,3.24179,3.24431,8250000.0
2008-07-15 12:24:00,3.24769,3.25371,3.2422,3.24981,6750000.0
2008-07-15 12:26:00,3.25475,3.25529,3.2493,3.2542,9390000.0
2008-07-15 12:27:00,3.25519,3.25532,3.24847,3.25288,9760000.0
2008-07-15 12:28:00,3.24801,3.25572,3.24801,3.2529,10880000.0
2008-07-15 12:29:00,3.24985,3.25571,3.24985,3.25571,7130000.0
2008-07-15 12:30:00,3.25425,3.25541,3.24933,3.25541,5250000.0
2008-07-15 12:31:00,3.25424,3.25716,3.25145,3.25246,7140000.0
2008-07-15 12:32:00,3.25272,3.25608,3.24955,3.25607,6760000.0
2008-07-15 12:33:00,3.25038,3.25656,3.24398,3.25429,11270000.0
2008-07-15 12:34:00,3.25421,3.25569,3.24985,3.24985,5250000.0
2008-07-15 12:35:00,3.25403,3.25601,3.24502,3.25125,7890000.0
2008-07-15 12:36:00,3.25528,3.25528,3.24404,3.25366,9020000.0
2008-07-15 12:37:00,3.25608,3.25608,3.25062,3.25496,3380000.0
2008-07-15 12:38:00,3.25571,3.25663,3.25113,3.25469,6000000.0
2008-07-15 12:39:00,3.25616,3.25616,3.24503,3.24984,9380000.0
2008-07-15 12:41:00,3.25284,3.25636,3.24681,3.25569,6010000.0
2008-07-15 12:42:00,3.25268,3.25953,3.24929,3.25817,7510000.0
2008-07-15 12:43:00,3.24978,3.25413,3.24321,3.24321,7130000.0
2008-07-15 12:44:00,3.25581,3.25594,3.24509,3.24996,8250000.0
2008-07-15 12:45:00,3.25507,3.25569,3.244,3.25569,14650000.0
2008-07-15 12:46:00,3.25844,3.26004,3.25121,3.25274,5260000.0
2008-07-15 12:47:00,3.25494,3.25736,3.25136,3.25422,6760000.0
2008-07-15 12:48:00,3.25584,3.26012,3.24908,3.24908,4880000.0
2008-07-15 12:49:00,3.2575,3.25813,3.25124,3.25813,4880000.0
2008-07-15 12:50:00,3.24799,3.25764,3.24799,3.25764,5260000.0
2008-07-15 12:51:00,3.25725,3.25794,3.25032,3.25695,6000000.0
2008-07-15 12:52:00,3.25818,3.25935,3.24712,3.25935,5630000.0
2008-07-15 12:53:00,3.26052,3.26052,3.24875,3.24875,6000000.0
2008-07-15 12:54:00,3.25832,3.25884,3.25181,3.25181,6380000.0
2008-07-15 12:55:00,3.25739,3.25781,3.24775,3.25723,8630000.0
2008-07-15 12:56:00,3.25323,3.26207,3.25013,3.25538,7130000.0
2008-07-15 12:57:00,3.25745,3.25985,3.2512,3.25909,8260000.0
2008-07-15 12:58:00,3.25822,3.25872,3.25142,3.25841,4510000.0
2008-07-15 12:59:00,3.26014,3.26015,3.25481,3.25481,7880000.0
2008-07-15 13:00:00,3.25143,3.26034,3.24962,3.25807,12390000.0
2008-07-15 13:01:00,3.25916,3.25921,3.25005,3.25289,7880000.0
2008-07-15 13:02:00,3.25389,3.26125,3.25081,3.25985,4880000.0
2008-07-15 13:03:00,3.25973,3.26034,3.25094,3.2555,6010000.0
2008-07-15 13:04:00,3.25354,3.25992,3.25354,3.25992,4880000.0
2008-07-15 13:05:00,3.25866,3.2599,3.25076,3.2599,5630000.0
2008-07-15 13:06:00,3.25708,3.26068,3.25148,3.25148,4880000.0
2008-07-15 13:07:00,3.2494,3.26136,3.2494,3.2603,6380000.0
2008-07-15 13:08:00,3.25601,3.25828,3.2492,3.25828,6380000.0
2008-07-15 13:09:00,3.26045,3.26045,3.25464,3.25464,6380000.0
2008-07-15 13:10:00,3.25629,3.26071,3.2503,3.25969,6380000.0
2008-07-15 13:11:00,3.25589,3.26125,3.25589,3.25597,2250000.0
2008-07-15 13:12:00,3.25151,3.26165,3.2512,3.2512,7140000.0
2008-07-15 13:13:00,3.25967,3.26046,3.24863,3.24863,3380000.0
2008-07-15 13:14:00,3.25967,3.26176,3.24911,3.25831,4880000.0
2008-07-15 13:15:00,3.25884,3.26113,3.25529,3.26017,7130000.0
2008-07-15 13:16:00,3.25877,3.26196,3.25527,3.25824,5630000.0
2008-07-15 13:17:00,3.25749,3.26436,3.25324,3.25952,7130000.0
2008-07-15 13:18:00,3.25971,3.26081,3.25234,3.25635,5630000.0
2008-07-15 13:19:00,3.25787,3.25787,3.25779,3.25779,1500000.0
2008-07-15 13:20:00,3.2582,3.26071,3.25473,3.25593,6000000.0
2008-07-15 13:21:00,3.2574,3.25848,3.25046,3.25046,7130000.0
2008-07-15 13:22:00,3.25992,3.25992,3.2506,3.25305,8250000.0
2008-07-15 13:23:00,3.25825,3.26082,3.25088,3.25984,4510000.0
2008-07-15 13:24:00,3.25868,3.26157,3.25553,3.26015,7890000.0
2008-07-15 13:25:00,3.25933,3.2598,3.24698,3.25832,7880000.0
2008-07-15 13:26:00,3.25856,3.26041,3.2524,3.25323,5640000.0
2008-07-15 13:28:00,3.25837,3.26046,3.25153,3.2593,4500000.0
2008-07-15 13:29:00,3.26024,3.26129,3.25363,3.25989,5260000.0
2008-07-15 13:30:00,3.25715,3.26199,3.25156,3.25156,7880000.0
2008-07-15 13:32:00,3.25902,3.25956,3.24924,3.25387,8280000.0
2008-07-15 13:35:00,3.258,3.26096,3.24814,3.25395,9010000.0
2008-07-15 13:36:00,3.25664,3.26101,3.25213,3.25913,6760000.0
2008-07-15 13:37:00,3.25876,3.26037,3.25515,3.25951,5630000.0
2008-07-15 13:38:00,3.2561,3.25794,3.25229,3.25794,5630000.0
2008-07-15 13:39:00,3.25375,3.25794,3.25268,3.25268,5250000.0
2008-07-15 13:40:00,3.2572,3.25879,3.24794,3.25802,10890000.0
2008-07-15 13:41:00,3.25707,3.25913,3.24954,3.25449,8630000.0
2008-07-15 13:42:00,3.25853,3.25971,3.25552,3.25909,4140000.0
2008-07-15 13:43:00,3.25325,3.25766,3.25293,3.25581,6380000.0
2008-07-15 13:44:00,3.25771,3.25862,3.25247,3.25862,12760000.0
2008-07-15 13:45:00,3.25533,3.26017,3.25301,3.25948,3390000.0
2008-07-15 13:46:00,3.25315,3.2565,3.24828,3.2557,7130000.0
2008-07-15 13:47:00,3.25768,3.25768,3.25237,3.25237,3750000.0
2008-07-15 13:49:00,3.25702,3.25844,3.25007,3.257,6390000.0
2008-07-15 13:52:00,3.25786,3.25786,3.24964,3.25592,5640000.0
2008-07-15 13:53:00,3.25134,3.25405,3.24553,3.24898,8260000.0
2008-07-15 13:54:00,3.25554,3.25554,3.25551,3.25551,1500000.0
2008-07-15 13:55:00,3.24791,3.25741,3.24791,3.25579,6000000.0
2008-07-15 13:56:00,3.25087,3.25797,3.25028,3.25475,7130000.0
2008-07-15 13:57:00,3.25207,3.25946,3.25183,3.25712,6750000.0
2008-07-15 13:58:00,3.25444,3.25511,3.24898,3.25347,7880000.0
2008-07-15 13:59:00,3.25015,3.25612,3.25015,3.25404,6000000.0
2008-07-15 14:00:00,3.25192,3.25756,3.25192,3.25531,6380000.0
2008-07-15 14:01:00,3.25672,3.25672,3.25085,3.25486,5250000.0
2008-07-15 14:02:00,3.25519,3.25647,3.25313,3.25328,5630000.0
2008-07-15 14:04:00,3.25102,3.25652,3.24254,3.25089,14260000.0
2008-07-15 14:05:00,3.24784,3.25518,3.24445,3.24942,8270000.0
2008-07-15 14:06:00,3.2526,3.254,3.24419,3.25019,6020000.0
2008-07-15 14:07:00,3.24536,3.25511,3.24536,3.24767,4890000.0
2008-07-15 14:08:00,3.25317,3.25477,3.24442,3.25406,4510000.0
2008-07-15 14:09:00,3.25349,3.25384,3.24226,3.25226,11270000.0
2008-07-15 14:10:00,3.24847,3.2538,3.24721,3.24835,6010000.0
2008-07-15 14:11:00,3.24984,3.25682,3.24533,3.24803,7880000.0
2008-07-15 14:12:00,3.25024,3.25303,3.2444,3.24883,9010000.0
2008-07-15 14:13:00,3.24947,3.25235,3.24195,3.25151,9390000.0
2008-07-15 14:14:00,3.25104,3.25807,3.2466,3.254,11250000.0
2008-07-15 14:15:00,3.25075,3.25602,3.2481,3.2543,10510000.0
2008-07-15 14:16:00,3.25356,3.25447,3.24747,3.24747,7130000.0
2008-07-15 14:17:00,3.25295,3.2555,3.24267,3.24504,7510000.0
2008-07-15 14:20:00,3.25398,3.25605,3.24887,3.25407,4890000.0
2008-07-15 14:21:00,3.25408,3.25408,3.24269,3.24922,7880000.0
2008-07-15 14:22:00,3.25387,3.25387,3.24291,3.24784,4140000.0
2008-07-15 14:23:00,3.25021,3.25354,3.24804,3.2486,4890000.0
2008-07-15 14:24:00,3.24755,3.25308,3.24739,3.2523,4880000.0
2008-07-15 14:25:00,3.24806,3.25338,3.24438,3.24438,7510000.0
2008-07-15 14:26:00,3.24741,3.25227,3.24123,3.25227,7890000.0
2008-07-15 14:27:00,3.25312,3.25586,3.24476,3.25137,8270000.0
2008-07-15 14:28:00,3.24864,3.25231,3.2431,3.25196,7130000.0
2008-07-15 14:29:00,3.25105,3.25105,3.24628,3.24646,5250000.0
2008-07-15 14:30:00,3.248,3.25337,3.24388,3.24582,9400000.0
2008-07-15 14:31:00,3.25009,3.25141,3.24639,3.25112,6380000.0
2008-07-15 14:32:00,3.24855,3.24935,3.23948,3.24161,7880000.0
2008-07-15 14:33:00,3.24499,3.25051,3.23954,3.2404,8270000.0
2008-07-15 14:34:00,3.25039,3.25116,3.24187,3.25116,8650000.0
2008-07-15 14:35:00,3.24959,3.25141,3.24101,3.24959,4880000.0
2008-07-15 14:36:00,3.24741,3.24825,3.24429,3.24531,3760000.0
2008-07-15 14:39:00,3.24442,3.24884,3.24442,3.24884,1500000.0
2008-07-15 14:40:00,3.24475,3.25014,3.24311,3.24877,6750000.0
2008-07-15 14:41:00,3.24936,3.25045,3.24553,3.2498,5250000.0
2008-07-15 14:42:00,3.24665,3.24871,3.24233,3.24871,6000000.0
2008-07-15 14:43:00,3.24807,3.24994,3.24441,3.24441,1880000.0
2008-07-15 14:44:00,3.24722,3.24938,3.24354,3.24546,6390000.0
2008-07-15 14:45:00,3.24836,3.25158,3.24511,3.24949,9760000.0
2008-07-15 14:46:00,3.23974,3.24879,3.23974,3.24528,6000000.0
2008-07-15 14:47:00,3.24763,3.24942,3.24069,3.24069,5250000.0
2008-07-15 14:48:00,3.24713,3.24929,3.24226,3.24929,3750000.0
2008-07-15 14:49:00,3.24054,3.25002,3.24054,3.25002,6000000.0
2008-07-15 14:50:00,3.24493,3.24974,3.24015,3.24958,7500000.0
2008-07-15 14:51:00,3.24799,3.24893,3.2437,3.24441,5250000.0
2008-07-15 14:52:00,3.24865,3.24954,3.24425,3.24631,6000000.0
2008-07-15 14:53:00,3.25028,3.25084,3.24701,3.24809,8630000.0
2008-07-15 14:54:00,3.24903,3.24903,3.23853,3.24811,6000000.0
2008-07-15 14:55:00,3.24458,3.24761,3.24458,3.24755,4130000.0
2008-07-15 14:56:00,3.24894,3.24894,3.23613,3.24343,7880000.0
2008-07-15 14:57:00,3.2448,3.24821,3.2387,3.24482,13500000.0
2008-07-15 14:59:00,3.24811,3.24899,3.24351,3.24872,5630000.0
2008-07-15 15:00:00,3.24973,3.24973,3.23792,3.24772,12760000.0
2008-07-15 15:03:00,3.24449,3.24841,3.23861,3.24841,7140000.0
2008-07-15 15:05:00,3.24299,3.24743,3.24096,3.24368,6750000.0
2008-07-15 15:06:00,3.24132,3.24867,3.24132,3.24331,6400000.0
2008-07-15 15:07:00,3.25048,3.25134,3.24335,3.24335,7510000.0
2008-07-15 15:11:00,3.24747,3.24747,3.24747,3.24747,750000.0
2008-07-15 15:12:00,3.24878,3.24934,3.24316,3.24934,7500000.0
2008-07-15 15:13:00,3.241,3.2492,3.241,3.24571,7500000.0
2008-07-15 15:15:00,3.24042,3.25066,3.24042,3.25066,9000000.0
2008-07-15 15:16:00,3.24818,3.24944,3.24552,3.24809,6000000.0
2008-07-15 15:17:00,3.24875,3.25126,3.2398,3.24406,7140000.0
2008-07-15 15:18:00,3.2471,3.24898,3.24509,3.24868,5640000.0
2008-07-15 15:21:00,3.24323,3.2482,3.24276,3.24393,6750000.0
2008-07-15 15:23:00,3.248,3.24952,3.23952,3.24699,7140000.0
2008-07-15 15:24:00,3.24574,3.24957,3.24066,3.24771,6000000.0
2008-07-15 15:26:00,3.24669,3.24929,3.24574,3.24875,6750000.0
2008-07-15 15:27:00,3.24295,3.24819,3.2418,3.24476,6010000.0
2008-07-15 15:28:00,3.24298,3.24847,3.23941,3.24844,9010000.0
2008-07-15 15:29:00,3.24715,3.2478,3.24017,3.24673,10890000.0
2008-07-15 15:30:00,3.24303,3.24851,3.24303,3.24464,4500000.0
2008-07-15 15:31:00,3.24531,3.24571,3.24028,3.24465,5260000.0
2008-07-15 15:32:00,3.24626,3.24796,3.24096,3.24473,8250000.0
2008-07-15 15:33:00,3.24592,3.24844,3.24025,3.2473,7880000.0
2008-07-15 15:34:00,3.24677,3.24677,3.24098,3.24489,6750000.0
2008-07-15 15:35:00,3.24662,3.24849,3.24127,3.24283,6390000.0
2008-07-15 15:36:00,3.2463,3.24788,3.23924,3.24679,8640000.0
2008-07-15 15:37:00,3.24641,3.24887,3.24193,3.24876,7510000.0
2008-07-15 15:38:00,3.24226,3.24869,3.24172,3.24799,8250000.0
2008-07-15 15:41:00,3.24638,3.24829,3.24163,3.24568,14250000.0
2008-07-15 15:43:00,3.24666,3.24684,3.23628,3.23628,6750000.0
2008-07-15 15:45:00,3.24882,3.24882,3.24246,3.24522,7130000.0
2008-07-15 15:46:00,3.24749,3.24968,3.24298,3.24323,8250000.0
2008-07-15 15:47:00,3.24636,3.24732,3.23579,3.23871,6380000.0
2008-07-15 15:48:00,3.23623,3.24586,3.23623,3.24586,5250000.0
2008-07-15 15:50:00,3.2413,3.24849,3.2385,3.24752,7500000.0
2008-07-15 15:51:00,3.23968,3.24635,3.23968,3.24423,7130000.0
2008-07-15 15:53:00,3.24629,3.24724,3.23765,3.24682,8250000.0
2008-07-15 15:54:00,3.24629,3.24824,3.24629,3.24756,6000000.0
2008-07-15 15:55:00,3.24605,3.24772,3.24267,3.24344,6000000.0
2008-07-15 15:56:00,3.24569,3.24814,3.24356,3.24705,5250000.0
2008-07-15 15:57:00,3.24727,3.24956,3.2435,3.24371,5630000.0
2008-07-15 15:59:00,3.24682,3.24682,3.24069,3.24078,5630000.0
2008-07-15 16:00:00,3.24637,3.2465,3.23984,3.24394,8260000.0
2008-07-15 16:01:00,3.24785,3.24785,3.24068,3.24226,5630000.0
2008-07-15 16:02:00,3.24232,3.24792,3.23769,3.24423,5630000.0
2008-07-15 16:03:00,3.24109,3.24744,3.24109,3.24363,5250000.0
2008-07-15 16:04:00,3.24362,3.24587,3.23649,3.24063,4890000.0
2008-07-15 16:05:00,3.24586,3.24586,3.23537,3.2361,6750000.0
2008-07-15 16:06:00,3.23721,3.24643,3.23721,3.24138,8260000.0
2008-07-15 16:07:00,3.24278,3.2489,3.24263,3.24832,7890000.0
2008-07-15 16:08:00,3.24651,3.24745,3.2428,3.24745,5630000.0
2008-07-15 16:09:00,3.23897,3.24837,3.23897,3.24763,4510000.0
2008-07-15 16:10:00,3.24874,3.24874,3.24105,3.24691,7130000.0
2008-07-15 16:11:00,3.24663,3.24769,3.23786,3.24648,10520000.0
2008-07-15 16:12:00,3.2471,3.2471,3.24004,3.24004,5260000.0
2008-07-15 16:13:00,3.2461,3.24867,3.24155,3.24249,8260000.0
2008-07-15 16:14:00,3.24425,3.24499,3.2336,3.23735,5640000.0
2008-07-15 16:15:00,3.24666,3.24684,3.23721,3.24684,8270000.0
2008-07-15 16:16:00,3.24034,3.24815,3.24034,3.24693,7510000.0
2008-07-15 16:17:00,3.24662,3.24794,3.24475,3.24767,5640000.0
2008-07-15 16:18:00,3.24754,3.24754,3.24534,3.24564,5630000.0
2008-07-15 16:19:00,3.24551,3.24581,3.23606,3.23885,5640000.0
2008-07-15 16:20:00,3.24678,3.24678,3.23651,3.2444,6390000.0
2008-07-15 16:21:00,3.24676,3.24676,3.24224,3.24526,6750000.0
2008-07-15 16:22:00,3.23899,3.24582,3.23588,3.24582,5260000.0
2008-07-15 16:24:00,3.23877,3.2478,3.23657,3.24262,20260000.0
2008-07-15 16:25:00,3.23692,3.24681,3.23692,3.24083,7510000.0
2008-07-15 16:26:00,3.24205,3.24648,3.2368,3.246,5250000.0
2008-07-15 16:27:00,3.24222,3.24632,3.23762,3.24596,4880000.0
2008-07-15 16:28:00,3.24429,3.24942,3.23819,3.23819,4880000.0
2008-07-15 16:29:00,3.24636,3.25039,3.24326,3.24782,6760000.0
2008-07-15 16:30:00,3.24727,3.24727,3.23929,3.23929,11630000.0
2008-07-15 16:31:00,3.24664,3.24824,3.24006,3.24006,5630000.0
2008-07-15 16:32:00,3.24304,3.24745,3.24227,3.24649,7130000.0
2008-07-15 16:33:00,3.24656,3.24768,3.24227,3.24227,5250000.0
2008-07-15 16:34:00,3.24056,3.24552,3.24056,3.24552,4500000.0
2008-07-15 16:35:00,3.24652,3.2486,3.24168,3.2486,6000000.0
2008-07-15 16:36:00,3.24588,3.24737,3.23902,3.24618,4880000.0
2008-07-15 16:37:00,3.24721,3.24721,3.24155,3.2463,6760000.0
2008-07-15 16:38:00,3.24706,3.24857,3.24477,3.24632,5250000.0
2008-07-15 16:39:00,3.23871,3.24764,3.23804,3.24764,6000000.0
2008-07-15 16:40:00,3.24267,3.2479,3.24267,3.2476,5250000.0
2008-07-15 16:41:00,3.24692,3.24787,3.23768,3.24661,5250000.0
2008-07-15 16:43:00,3.24368,3.24831,3.23753,3.23753,9010000.0
2008-07-15 16:44:00,3.24747,3.25046,3.24337,3.24337,7500000.0
2008-07-15 16:45:00,3.24779,3.24779,3.23639,3.24504,13510000.0
2008-07-15 16:46:00,3.24674,3.24725,3.24069,3.24342,6380000.0
2008-07-15 16:48:00,3.24806,3.24857,3.24376,3.2473,5250000.0
2008-07-15 16:49:00,3.24677,3.24977,3.23941,3.2438,6390000.0
2008-07-15 16:50:00,3.24854,3.24888,3.23892,3.24313,4880000.0
2008-07-15 16:51:00,3.24618,3.24662,3.23828,3.2465,7140000.0
2008-07-15 16:52:00,3.24277,3.24977,3.23865,3.23865,6000000.0
2008-07-15 16:53:00,3.24668,3.24688,3.23732,3.24297,6010000.0
2008-07-15 16:54:00,3.24208,3.24898,3.24084,3.24722,8640000.0
2008-07-15 16:55:00,3.24205,3.24618,3.2395,3.24618,6770000.0
2008-07-15 16:56:00,3.24168,3.2466,3.24009,3.24065,7880000.0
2008-07-15 16:57:00,3.246,3.24704,3.23581,3.24622,6000000.0
2008-07-15 16:58:00,3.24558,3.2466,3.2369,3.2466,3380000.0
2008-07-15 16:59:00,3.24699,3.24974,3.23911,3.24652,12020000.0
2008-07-15 17:00:00,3.24171,3.24689,3.23786,3.24613,5260000.0
2008-07-15 17:01:00,3.23726,3.24606,3.23726,3.24606,3000000.0
2008-07-15 17:02:00,3.24155,3.24571,3.24009,3.24571,5250000.0
2008-07-15 17:03:00,3.24459,3.24513,3.24046,3.2436,4880000.0
2008-07-15 17:04:00,3.24428,3.24494,3.23745,3.24182,8260000.0
2008-07-15 17:05:00,3.2418,3.24419,3.23782,3.23782,6380000.0
2008-07-15 17:06:00,3.23961,3.24482,3.23545,3.23888,7880000.0
2008-07-15 17:07:00,3.24124,3.24124,3.23458,3.2382,5640000.0
2008-07-15 17:08:00,3.2291,3.23966,3.2291,3.23903,7130000.0
2008-07-15 17:09:00,3.23767,3.24091,3.23145,3.23988,6010000.0
2008-07-15 17:10:00,3.23789,3.23789,3.23425,3.23623,5250000.0
2008-07-15 17:11:00,3.2389,3.24027,3.23692,3.23757,5250000.0
2008-07-15 17:12:00,3.23926,3.24032,3.23736,3.23928,4880000.0
2008-07-15 17:13:00,3.23857,3.23878,3.23857,3.23878,1880000.0
2008-07-15 17:15:00,3.23729,3.23855,3.23365,3.23475,5250000.0
2008-07-15 17:17:00,3.23252,3.2398,3.23252,3.2344,5630000.0
2008-07-15 17:18:00,3.23624,3.24097,3.23285,3.23629,6760000.0
2008-07-15 17:19:00,3.23608,3.23881,3.22857,3.23171,14260000.0
2008-07-15 17:20:00,3.23599,3.23919,3.23037,3.23457,4500000.0
2008-07-15 17:21:00,3.23352,3.23911,3.22841,3.23446,8250000.0
2008-07-15 17:22:00,3.23346,3.23949,3.23346,3.23949,6750000.0
2008-07-15 17:23:00,3.23531,3.24191,3.23027,3.2393,6380000.0
2008-07-15 17:24:00,3.23458,3.24029,3.2306,3.2355,8250000.0
2008-07-15 17:25:00,3.23472,3.23734,3.22938,3.23198,5250000.0
2008-07-15 17:26:00,3.23731,3.24104,3.23009,3.23933,7880000.0
2008-07-15 17:27:00,3.23917,3.23917,3.23318,3.23847,4500000.0
2008-07-15 17:28:00,3.22913,3.23929,3.22913,3.23734,6000000.0
2008-07-15 17:29:00,3.23284,3.23706,3.23206,3.23706,5250000.0
2008-07-15 17:30:00,3.23907,3.23931,3.23032,3.23498,7510000.0
2008-07-15 17:31:00,3.23013,3.24071,3.23013,3.2369,7500000.0
2008-07-15 17:32:00,3.22823,3.23719,3.22823,3.23409,8250000.0
2008-07-15 17:33:00,3.23282,3.23799,3.23164,3.23799,6000000.0
2008-07-15 17:34:00,3.23907,3.23907,3.23039,3.23821,4130000.0
2008-07-15 17:35:00,3.23542,3.23795,3.2328,3.23791,6750000.0
2008-07-15 17:36:00,3.23918,3.23979,3.23565,3.23565,6750000.0
2008-07-15 17:37:00,3.23697,3.23697,3.23187,3.23187,2250000.0
2008-07-15 17:39:00,3.23787,3.2392,3.23327,3.23779,12380000.0
2008-07-15 17:40:00,3.23457,3.23767,3.23393,3.23674,6000000.0
2008-07-15 17:42:00,3.2342,3.2398,3.22956,3.23761,8250000.0
2008-07-15 17:43:00,3.23782,3.24004,3.23267,3.23495,6760000.0
2008-07-15 17:44:00,3.23407,3.23956,3.23214,3.23214,6760000.0
2008-07-15 17:45:00,3.23555,3.24012,3.23333,3.23723,9380000.0
2008-07-15 17:46:00,3.2382,3.23977,3.22988,3.23747,7510000.0
2008-07-15 17:47:00,3.23422,3.23923,3.22959,3.23281,5630000.0
2008-07-15 17:48:00,3.23485,3.23906,3.2295,3.23741,8250000.0
2008-07-15 17:50:00,3.23669,3.23819,3.22809,3.23218,11260000.0
2008-07-15 17:51:00,3.23286,3.2384,3.23165,3.23686,5270000.0
2008-07-15 17:57:00,3.23196,3.23639,3.22769,3.23208,5260000.0
2008-07-15 18:00:00,3.2378,3.2378,3.23172,3.23595,6020000.0
2008-07-15 18:01:00,3.22708,3.237,3.22708,3.2359,6390000.0
2008-07-15 18:04:00,3.23794,3.23794,3.22616,3.23578,7130000.0
2008-07-15 18:05:00,3.23634,3.23884,3.22684,3.23582,8260000.0
2008-07-15 18:07:00,3.23405,3.23405,3.2327,3.2327,1500000.0
2008-07-15 18:08:00,3.23188,3.23764,3.23188,3.23764,6000000.0
2008-07-15 18:09:00,3.23704,3.23704,3.23,3.23302,5250000.0
2008-07-15 18:10:00,3.23723,3.23855,3.23186,3.23477,8250000.0
2008-07-15 18:11:00,3.22944,3.2382,3.22944,3.23321,6750000.0
2008-07-15 18:12:00,3.23331,3.23688,3.2289,3.23295,8250000.0
2008-07-15 18:14:00,3.23525,3.23754,3.22771,3.22771,5630000.0
2008-07-15 18:15:00,3.23884,3.23884,3.23046,3.23432,7890000.0
2008-07-15 18:19:00,3.23595,3.23819,3.22852,3.23612,7170000.0
2008-07-15 18:20:00,3.23666,3.23784,3.23424,3.23646,3780000.0
2008-07-15 18:22:00,3.23746,3.23746,3.22823,3.23714,7500000.0
2008-07-15 18:25:00,3.23543,3.23619,3.23078,3.23078,7130000.0
2008-07-15 18:26:00,3.23429,3.2377,3.23349,3.23628,5250000.0
2008-07-15 18:27:00,3.2346,3.23806,3.22781,3.23603,5250000.0
2008-07-15 18:30:00,3.23796,3.23872,3.23502,3.23719,6000000.0
2008-07-15 18:32:00,3.23589,3.23589,3.22373,3.23477,7880000.0
2008-07-15 18:35:00,3.23659,3.23682,3.22726,3.22726,6750000.0
2008-07-15 18:36:00,3.23626,3.23725,3.23102,3.2318,5630000.0
2008-07-15 18:37:00,3.23673,3.23673,3.23636,3.23636,1130000.0
2008-07-15 18:40:00,3.23424,3.23687,3.22749,3.23174,3400000.0
2008-07-15 18:43:00,3.2372,3.23936,3.23285,3.23569,8630000.0
2008-07-15 18:44:00,3.23361,3.23948,3.23361,3.23513,5630000.0
2008-07-15 18:45:00,3.23828,3.23887,3.23356,3.23828,5630000.0
2008-07-15 18:46:00,3.23303,3.23787,3.23303,3.23623,6000000.0
2008-07-15 18:59:00,3.23509,3.23809,3.23036,3.23798,13880000.0
2008-07-15 19:00:00,3.23698,3.23698,3.23404,3.23644,1880000.0
2008-07-15 19:01:00,3.23693,3.23759,3.23038,3.23759,4500000.0
2008-07-15 19:02:00,3.23187,3.23669,3.22661,3.23154,8660000.0
2008-07-15 19:03:00,3.23379,3.23867,3.2327,3.23663,6400000.0
2008-07-15 19:07:00,3.23589,3.23777,3.23201,3.23777,7160000.0
2008-07-15 19:08:00,3.23345,3.23716,3.23345,3.23667,2260000.0
2008-07-15 19:09:00,3.23443,3.23443,3.23138,3.23138,3010000.0
2008-07-15 19:10:00,3.23532,3.23653,3.23454,3.23521,3760000.0
2008-07-15 19:14:00,3.23717,3.23743,3.23551,3.23551,4900000.0
2008-07-15 19:15:00,3.23489,3.23489,3.22377,3.22459,11250000.0
2008-07-15 19:16:00,3.23449,3.2363,3.23449,3.23461,3380000.0
2008-07-15 19:17:00,3.23625,3.23716,3.235,3.23667,3380000.0
2008-07-15 19:21:00,3.23659,3.23659,3.23056,3.23403,6010000.0
2008-07-15 19:22:00,3.2308,3.23688,3.2308,3.23688,5260000.0
2008-07-15 19:23:00,3.23667,3.23761,3.23105,3.23737,9750000.0
2008-07-15 19:24:00,3.23261,3.23689,3.23091,3.23091,3750000.0
2008-07-15 19:25:00,3.23564,3.23646,3.23003,3.23646,9000000.0
2008-07-15 19:29:00,3.22813,3.2388,3.22813,3.23269,7140000.0
2008-07-15 19:30:00,3.22872,3.22872,3.22872,3.22872,1500000.0
2008-07-15 19:32:00,3.23795,3.24045,3.22829,3.23376,7510000.0
2008-07-15 19:33:00,3.23747,3.23747,3.23747,3.23747,750000.0
2008-07-15 19:34:00,3.23699,3.23699,3.22761,3.23315,5260000.0
2008-07-15 19:35:00,3.23698,3.23875,3.23241,3.23422,3390000.0
2008-07-15 19:36:00,3.23548,3.23771,3.22797,3.23254,9760000.0
2008-07-15 19:39:00,3.23148,3.2364,3.22584,3.23576,5250000.0
2008-07-15 19:41:00,3.22753,3.2364,3.22443,3.2364,5250000.0
2008-07-15 19:45:00,3.23618,3.23882,3.22942,3.23353,3030000.0
2008-07-15 19:56:00,3.23562,3.23729,3.23136,3.23729,7500000.0
2008-07-15 20:00:00,3.23849,3.23849,3.22801,3.22801,6010000.0
2008-07-15 20:01:00,3.22932,3.23576,3.22557,3.23576,6390000.0
2008-07-15 20:04:00,3.2343,3.23748,3.2286,3.23251,3770000.0
2008-07-15 20:10:00,3.23568,3.23568,3.22424,3.22963,4900000.0
2008-07-15 20:15:00,3.23598,3.23862,3.22922,3.23333,3400000.0
2008-07-15 20:21:00,3.2344,3.23636,3.22825,3.23238,4140000.0
2008-07-15 20:30:00,3.23503,3.237,3.22816,3.23222,4510000.0
2008-07-15 20:41:00,3.23458,3.23884,3.22896,3.23258,4510000.0
2008-07-15 20:42:00,3.23394,3.23394,3.22802,3.22802,1130000.0
2008-07-15 20:45:00,3.22872,3.22872,3.22853,3.22853,1130000.0
2008-07-15 20:46:00,3.23665,3.23806,3.23245,3.23725,2640000.0
2008-07-15 20:47:00,3.23478,3.23746,3.22802,3.23213,5270000.0
2008-07-15 21:00:00,3.23558,3.23822,3.22882,3.23293,3030000.0
2008-07-15 21:02:00,3.23388,3.23562,3.22564,3.23055,5270000.0
2008-07-15 21:05:00,3.23617,3.23617,3.22484,3.23425,7150000.0
2008-07-15 21:06:00,3.22528,3.23479,3.22528,3.2308,5650000.0
2008-07-15 21:10:00,3.23336,3.23513,3.22642,3.23054,3770000.0
2008-07-15 21:15:00,3.23538,3.23802,3.22862,3.23273,3400000.0
2008-07-15 21:18:00,3.23189,3.23629,3.22786,3.23175,4510000.0
2008-07-15 21:27:00,3.23345,3.23571,3.22528,3.22939,3770000.0
2008-07-15 21:28:00,3.23587,3.23587,3.23519,3.23519,1130000.0
2008-07-15 21:30:00,3.23498,3.23762,3.22822,3.23233,3770000.0
2008-07-15 21:38:00,3.23415,3.23733,3.22835,3.23237,3770000.0
2008-07-15 21:40:00,3.23346,3.23471,3.22299,3.22971,7520000.0
2008-07-15 21:41:00,3.23185,3.23681,3.23185,3.23681,1890000.0
2008-07-15 21:45:00,3.23677,3.23677,3.22872,3.22872,760000.0
2008-07-15 21:46:00,3.22814,3.23598,3.22814,3.23545,4140000.0
2008-07-15 21:47:00,3.23474,3.23747,3.22712,3.23119,4510000.0
2008-07-15 21:55:00,3.23448,3.23712,3.22772,3.23183,3770000.0
2008-07-15 21:56:00,3.2274,3.23543,3.22644,3.23096,4500000.0
2008-07-15 22:00:00,3.22798,3.23714,3.22798,3.23711,5250000.0
2008-07-15 22:06:00,3.23393,3.23413,3.22615,3.23075,3770000.0
2008-07-15 22:07:00,3.23346,3.23346,3.23151,3.23151,760000.0
2008-07-15 22:11:00,3.23398,3.23662,3.22722,3.23133,4140000.0
2008-07-15 22:13:00,3.23412,3.2364,3.23412,3.23618,2250000.0
2008-07-15 22:14:00,3.2369,3.2412,3.22891,3.22891,13510000.0
2008-07-15 22:15:00,3.22892,3.23744,3.22892,3.23744,1500000.0
2008-07-15 22:28:00,3.23493,3.23729,3.22719,3.23137,3400000.0
2008-07-15 22:30:00,3.23681,3.23681,3.2268,3.23119,3770000.0
2008-07-15 22:37:00,3.23418,3.23682,3.22742,3.23153,4140000.0
2008-07-15 22:45:00,3.23785,3.23785,3.22586,3.23497,3750000.0
2008-07-15 22:46:00,3.23758,3.23758,3.23277,3.23604,4510000.0
2008-07-15 22:47:00,3.2358,3.23691,3.22645,3.23565,6010000.0
2008-07-15 22:50:00,3.23513,3.23639,3.22601,3.23045,3770000.0
2008-07-15 22:54:00,3.23416,3.2382,3.22784,3.23151,4140000.0
2008-07-15 22:59:00,3.23629,3.2407,3.22934,3.23713,12390000.0
2008-07-15 23:00:00,3.23918,3.23918,3.23233,3.2331,3000000.0
2008-07-15 23:01:00,3.23626,3.23795,3.23383,3.23383,4500000.0
2008-07-15 23:02:00,3.23752,3.23752,3.23202,3.23574,5270000.0
2008-07-15 23:14:00,3.23518,3.23604,3.22628,3.23061,4880000.0
2008-07-15 23:15:00,3.23513,3.23513,3.23513,3.23513,750000.0
2008-07-15 23:19:00,3.23756,3.23756,3.23109,3.23109,1510000.0
2008-07-15 23:20:00,3.23538,3.23538,3.23115,3.23115,1880000.0
2008-07-15 23:21:00,3.23498,3.23798,3.2274,3.23182,4900000.0
2008-07-15 23:23:00,3.2334,3.23658,3.2268,3.23085,4140000.0
2008-07-15 23:25:00,3.23258,3.2354,3.22553,3.22975,3400000.0
2008-07-15 23:30:00,3.23638,3.23902,3.22962,3.23373,3770000.0
2008-07-15 23:34:00,3.23348,3.23612,3.22672,3.23083,3400000.0
2008-07-15 23:37:00,3.23318,3.23582,3.22642,3.23053,3400000.0
2008-07-15 23:42:00,3.23793,3.23793,3.22822,3.2317,4890000.0
2008-07-15 23:45:00,3.23698,3.23962,3.23022,3.23433,3770000.0
2008-07-15 23:50:00,3.23359,3.23619,3.22659,3.23078,4880000.0
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 00:45:00,3.23828,3.24092,3.23152,3.23563,4140000.0
2008-07-16 00:57:00,3.23254,3.2388,3.2283,3.23252,4900000.0
2008-07-16 00:58:00,3.23252,3.23905,3.23252,3.23499,4890000.0
2008-07-16 01:00:00,3.23817,3.24222,3.23282,3.23693,6380000.0
2008-07-16 01:01:00,3.23314,3.237,3.22647,3.23181,6400000.0
2008-07-16 01:15:00,3.23728,3.23748,3.22871,3.2329,3400000.0
2008-07-16 01:22:00,3.23737,3.24013,3.22942,3.2334,3400000.0
2008-07-16 01:30:00,3.23578,3.23719,3.22783,3.2321,3770000.0
2008-07-16 01:32:00,3.22458,3.22722,3.21782,3.22193,4140000.0
2008-07-16 01:39:00,3.23564,3.23756,3.22774,3.23288,3780000.0
2008-07-16 01:45:00,3.23728,3.23992,3.23052,3.23463,4510000.0
2008-07-16 01:57:00,3.22498,3.22762,3.21822,3.22233,4140000.0
2008-07-16 02:00:00,3.23758,3.24022,3.23082,3.23493,4510000.0
2008-07-16 02:01:00,3.22002,3.22799,3.22002,3.22799,1130000.0
2008-07-16 02:06:00,3.22658,3.22922,3.21982,3.22393,3030000.0
2008-07-16 02:11:00,3.22638,3.22902,3.21962,3.22373,3400000.0
2008-07-16 02:15:00,3.23768,3.24032,3.23092,3.23503,3400000.0
2008-07-16 02:16:00,3.22434,3.22434,3.22434,3.22434,380000.0
2008-07-16 02:21:00,3.22558,3.22822,3.21882,3.22293,3400000.0
2008-07-16 02:26:00,3.22678,3.22942,3.22002,3.22413,3770000.0
2008-07-16 02:30:00,3.23808,3.24072,3.23132,3.23543,3030000.0
2008-07-16 02:31:00,3.22779,3.22779,3.22393,3.22393,1130000.0
2008-07-16 02:39:00,3.22768,3.23032,3.22092,3.22503,4880000.0
2008-07-16 02:45:00,3.23788,3.24052,3.23112,3.23523,3400000.0
2008-07-16 02:46:00,3.22882,3.22882,3.22739,3.22739,1130000.0
2008-07-16 02:52:00,3.22558,3.22822,3.21882,3.22293,3770000.0
2008-07-16 02:55:00,3.22458,3.22722,3.21782,3.22193,3400000.0
2008-07-16 02:59:00,3.22478,3.22742,3.21802,3.22213,5250000.0
2008-07-16 03:00:00,3.23957,3.23957,3.23768,3.23768,1500000.0
2008-07-16 03:03:00,3.22518,3.22782,3.21842,3.22253,3400000.0
2008-07-16 03:06:00,3.22518,3.22782,3.21842,3.22253,3400000.0
2008-07-16 03:09:00,3.22538,3.22802,3.21862,3.22273,3400000.0
2008-07-16 03:12:00,3.22518,3.22782,3.21842,3.22253,4510000.0
2008-07-16 03:15:00,3.23778,3.24042,3.23102,3.23513,3400000.0
2008-07-16 03:21:00,3.22518,3.22782,3.21842,3.22253,3030000.0
2008-07-16 03:29:00,3.23495,3.24059,3.23104,3.23895,5250000.0
2008-07-16 03:30:00,3.23521,3.23981,3.23373,3.23373,3750000.0
2008-07-16 03:33:00,3.22498,3.22762,3.21822,3.22233,4140000.0
2008-07-16 03:35:00,3.22558,3.22822,3.21882,3.22293,4140000.0
2008-07-16 03:39:00,3.22538,3.22802,3.21862,3.22273,3400000.0
2008-07-16 03:41:00,3.22558,3.22822,3.21882,3.22293,3770000.0
2008-07-16 03:43:00,3.22598,3.22862,3.21922,3.22333,3400000.0
2008-07-16 03:45:00,3.23758,3.24022,3.23082,3.23493,4140000.0
2008-07-16 03:46:00,3.22554,3.22554,3.22554,3.22554,750000.0
2008-07-16 03:49:00,3.22598,3.22862,3.21922,3.22333,2660000.0
2008-07-16 03:52:00,3.22618,3.22882,3.21942,3.22353,4510000.0
2008-07-16 03:54:00,3.22598,3.22862,3.21922,3.22333,3770000.0
2008-07-16 03:56:00,3.22578,3.22842,3.21902,3.22313,3400000.0
2008-07-16 03:58:00,3.22598,3.22862,3.21922,3.22333,3030000.0
2008-07-16 04:00:00,3.23768,3.24032,3.23092,3.23503,3400000.0
2008-07-16 04:02:00,3.22638,3.22902,3.21962,3.22373,3030000.0
2008-07-16 04:04:00,3.22598,3.22862,3.21922,3.22333,3770000.0
2008-07-16 04:06:00,3.22394,3.22902,3.21962,3.22368,6750000.0
2008-07-16 04:08:00,3.22858,3.2289,3.22313,3.22334,8250000.0
2008-07-16 04:11:00,3.22478,3.22742,3.21802,3.22213,5250000.0
2008-07-16 04:14:00,3.22458,3.22722,3.21782,3.22193,4880000.0
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 04:45:00,3.23758,3.24022,3.23082,3.23493,3770000.0
2008-07-16 04:55:00,3.22518,3.22782,3.21842,3.22253,4880000.0
2008-07-16 05:00:00,3.23768,3.24032,3.23092,3.23503,4140000.0
2008-07-16 05:15:00,3.23808,3.24072,3.23132,3.23543,3400000.0
2008-07-16 05:19:00,3.22558,3.22822,3.21882,3.22293,4140000.0
2008-07-16 05:28:00,3.22578,3.22842,3.21902,3.22313,4140000.0
2008-07-16 05:30:00,3.23807,3.24022,3.22992,3.23082,15000000.0
2008-07-16 05:35:00,3.22598,3.22862,3.21922,3.22333,3400000.0
2008-07-16 05:40:00,3.22618,3.22882,3.21942,3.22353,3770000.0
2008-07-16 05:44:00,3.22638,3.22902,3.21962,3.22373,5250000.0
2008-07-16 05:45:00,3.24042,3.24042,3.24042,3.24042,750000.0
2008-07-16 05:48:00,3.22598,3.22862,3.21922,3.22333,3400000.0
2008-07-16 05:51:00,3.22518,3.22782,3.21842,3.22253,3030000.0
2008-07-16 05:54:00,3.22478,3.22742,3.21802,3.22213,2660000.0
2008-07-16 05:57:00,3.22498,3.22762,3.21822,3.22233,4510000.0
2008-07-16 06:00:00,3.23862,3.24022,3.22992,3.23082,9010000.0
2008-07-16 06:02:00,3.22758,3.22758,3.21832,3.22742,7140000.0
2008-07-16 06:13:00,3.22639,3.22639,3.22639,3.22639,1500000.0
2008-07-16 06:15:00,3.23758,3.24022,3.23082,3.23493,3400000.0
2008-07-16 06:16:00,3.22599,3.22599,3.22599,3.22599,750000.0
2008-07-16 06:19:00,3.22438,3.22702,3.21762,3.22173,3770000.0
2008-07-16 06:21:00,3.22172,3.22722,3.21782,3.22193,6380000.0
2008-07-16 06:24:00,3.22438,3.22702,3.21762,3.22173,3030000.0
2008-07-16 06:26:00,3.22418,3.22682,3.21742,3.22153,3030000.0
2008-07-16 06:28:00,3.22398,3.22662,3.21722,3.22133,4140000.0
2008-07-16 06:30:00,3.23808,3.24072,3.23132,3.23543,2660000.0
2008-07-16 06:40:00,3.23598,3.23706,3.22803,3.23257,3030000.0
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 07:15:00,3.23778,3.24042,3.23102,3.23513,3400000.0
2008-07-16 07:28:00,3.23728,3.23871,3.22934,3.23352,3400000.0
2008-07-16 07:30:00,3.23513,3.23513,3.23513,3.23513,750000.0
2008-07-16 07:31:00,3.24075,3.24075,3.23536,3.23836,6010000.0
2008-07-16 07:32:00,3.23788,3.24052,3.23112,3.23523,4880000.0
2008-07-16 07:33:00,3.23487,3.24021,3.23486,3.24021,3010000.0
2008-07-16 07:38:00,3.23728,3.23793,3.22914,3.23368,4140000.0
2008-07-16 07:40:00,3.23517,3.24018,3.23043,3.23992,12750000.0
2008-07-16 07:41:00,3.23774,3.23952,3.23012,3.23477,4500000.0
2008-07-16 07:42:00,3.23666,3.23666,3.23148,3.23338,4500000.0
2008-07-16 07:43:00,3.23012,3.23944,3.23012,3.23944,5630000.0
2008-07-16 07:44:00,3.23781,3.24049,3.23039,3.23979,10880000.0
2008-07-16 07:45:00,3.23499,3.23876,3.23494,3.23876,3750000.0
2008-07-16 07:46:00,3.23911,3.23994,3.23815,3.23994,3750000.0
2008-07-16 07:49:00,3.23726,3.23892,3.22788,3.23892,5630000.0
2008-07-16 07:50:00,3.22625,3.23706,3.22625,3.23706,4500000.0
2008-07-16 07:51:00,3.2354,3.23955,3.22955,3.23538,10140000.0
2008-07-16 07:52:00,3.2364,3.23644,3.23085,3.23644,5250000.0
2008-07-16 07:53:00,3.23801,3.23801,3.23252,3.23621,3380000.0
2008-07-16 07:55:00,3.23594,3.2384,3.2292,3.23323,3400000.0
2008-07-16 07:57:00,3.23849,3.23975,3.23042,3.23371,6020000.0
2008-07-16 07:58:00,3.2378,3.23867,3.2374,3.2378,6000000.0
2008-07-16 08:00:00,3.23545,3.24084,3.23545,3.23919,7500000.0
2008-07-16 08:01:00,3.23764,3.23839,3.22785,3.23839,7130000.0
2008-07-16 08:02:00,3.23873,3.2406,3.23354,3.23891,9000000.0
2008-07-16 08:03:00,3.23885,3.23885,3.22869,3.23297,14260000.0
2008-07-16 08:04:00,3.23581,3.23581,3.23018,3.23264,7880000.0
2008-07-16 08:05:00,3.23501,3.23855,3.2277,3.23163,6760000.0
2008-07-16 08:06:00,3.23803,3.23803,3.23325,3.23325,4500000.0
2008-07-16 08:07:00,3.23324,3.23898,3.22599,3.23334,9380000.0
2008-07-16 08:08:00,3.23371,3.23713,3.22844,3.23213,7500000.0
2008-07-16 08:09:00,3.23927,3.24026,3.22898,3.24017,7890000.0
2008-07-16 08:10:00,3.23783,3.23997,3.23261,3.23437,10880000.0
2008-07-16 08:11:00,3.22728,3.23849,3.22728,3.23557,6000000.0
2008-07-16 08:12:00,3.23716,3.23968,3.22896,3.23689,6770000.0
2008-07-16 08:13:00,3.23543,3.23561,3.22786,3.22951,3750000.0
2008-07-16 08:14:00,3.22389,3.23357,3.2232,3.23327,8260000.0
2008-07-16 08:15:00,3.23547,3.24006,3.23012,3.23882,10130000.0
2008-07-16 08:20:00,3.23507,3.23832,3.22902,3.2328,5250000.0
2008-07-16 08:21:00,3.23668,3.23668,3.23122,3.23598,5250000.0
2008-07-16 08:22:00,3.23419,3.23927,3.22822,3.23643,7500000.0
2008-07-16 08:23:00,3.23551,3.23651,3.22802,3.23629,8250000.0
2008-07-16 08:25:00,3.23315,3.23658,3.22763,3.23212,5640000.0
2008-07-16 08:26:00,3.23726,3.23726,3.23109,3.23303,3010000.0
2008-07-16 08:29:00,3.23038,3.23633,3.22619,3.23139,6010000.0
2008-07-16 08:30:00,3.23895,3.23895,3.23002,3.23412,2250000.0
2008-07-16 08:31:00,3.23781,3.23781,3.23187,3.23187,3000000.0
2008-07-16 08:33:00,3.23579,3.23964,3.23014,3.23382,3400000.0
2008-07-16 08:36:00,3.22763,3.23645,3.22763,3.22974,4150000.0
2008-07-16 08:37:00,3.23424,3.23476,3.23424,3.23476,1130000.0
2008-07-16 08:38:00,3.23248,3.23588,3.22616,3.23063,6020000.0
2008-07-16 08:39:00,3.23234,3.23586,3.23085,3.23489,2260000.0
2008-07-16 08:41:00,3.22795,3.22858,3.22795,3.22858,1500000.0
2008-07-16 08:42:00,3.23538,3.23738,3.22732,3.22732,6750000.0
2008-07-16 08:43:00,3.23459,3.23541,3.23153,3.23541,5250000.0
2008-07-16 08:44:00,3.231,3.23465,3.2308,3.23298,5250000.0
2008-07-16 08:45:00,3.22969,3.2339,3.2247,3.2339,4500000.0
2008-07-16 08:46:00,3.22885,3.23391,3.22053,3.23391,11260000.0
2008-07-16 08:47:00,3.23132,3.23233,3.22698,3.22894,7130000.0
2008-07-16 08:48:00,3.23033,3.23411,3.22441,3.23403,8260000.0
2008-07-16 08:49:00,3.232,3.232,3.22884,3.22884,1880000.0
2008-07-16 08:50:00,3.23058,3.23286,3.22366,3.22894,4510000.0
2008-07-16 08:51:00,3.22304,3.23184,3.22072,3.23184,6380000.0
2008-07-16 08:52:00,3.23414,3.23414,3.22872,3.23252,1880000.0
2008-07-16 08:54:00,3.2324,3.23592,3.22602,3.23227,21030000.0
2008-07-16 08:55:00,3.22793,3.23242,3.22532,3.23242,5630000.0
2008-07-16 08:57:00,3.23476,3.23476,3.23374,3.23374,1500000.0
2008-07-16 08:58:00,3.23515,3.23515,3.22831,3.22878,6750000.0
2008-07-16 08:59:00,3.23181,3.23261,3.22245,3.22794,9000000.0
2008-07-16 09:00:00,3.22881,3.23392,3.22881,3.23392,1500000.0
2008-07-16 09:01:00,3.23003,3.23623,3.23003,3.23047,5630000.0
2008-07-16 09:03:00,3.23335,3.23435,3.22324,3.22469,6010000.0
2008-07-16 09:04:00,3.23327,3.23476,3.22747,3.22759,4890000.0
2008-07-16 09:05:00,3.23337,3.23569,3.2296,3.23569,6380000.0
2008-07-16 09:06:00,3.23437,3.23545,3.22527,3.23413,5630000.0
2008-07-16 09:07:00,3.23473,3.23703,3.23019,3.23427,17640000.0
2008-07-16 09:08:00,3.23238,3.23599,3.22655,3.23565,8270000.0
2008-07-16 09:09:00,3.23446,3.23446,3.22345,3.23445,11630000.0
2008-07-16 09:10:00,3.23443,3.23517,3.22434,3.23517,4510000.0
2008-07-16 09:11:00,3.23151,3.23483,3.22978,3.23398,5640000.0
2008-07-16 09:12:00,3.2288,3.23355,3.22287,3.23083,4880000.0
2008-07-16 09:13:00,3.22836,3.2392,3.22836,3.23556,10150000.0
2008-07-16 09:14:00,3.2356,3.2356,3.22255,3.23161,8260000.0
2008-07-16 09:15:00,3.23551,3.23575,3.22581,3.23339,11260000.0
2008-07-16 09:16:00,3.22877,3.23464,3.22647,3.23464,9770000.0
2008-07-16 09:19:00,3.23454,3.23576,3.22967,3.23576,6380000.0
2008-07-16 09:20:00,3.23533,3.23586,3.22682,3.23103,6000000.0
2008-07-16 09:21:00,3.23466,3.23769,3.23222,3.23248,6380000.0
2008-07-16 09:22:00,3.23582,3.23681,3.23527,3.23669,4880000.0
2008-07-16 09:23:00,3.23826,3.23941,3.23287,3.23287,6750000.0
2008-07-16 09:25:00,3.23496,3.2366,3.22625,3.23112,6010000.0
2008-07-16 09:26:00,3.23739,3.23973,3.22929,3.23348,6010000.0
2008-07-16 09:27:00,3.23848,3.23848,3.23008,3.23008,5260000.0
2008-07-16 09:28:00,3.23828,3.23835,3.22805,3.23653,4140000.0
2008-07-16 09:29:00,3.23463,3.23924,3.22638,3.23858,12760000.0
2008-07-16 09:30:00,3.23313,3.2391,3.23313,3.23719,3750000.0
2008-07-16 09:32:00,3.23637,3.23825,3.23275,3.23275,6750000.0
2008-07-16 09:33:00,3.2372,3.2372,3.23157,3.23705,6380000.0
2008-07-16 09:34:00,3.23724,3.23883,3.22892,3.23781,12000000.0
2008-07-16 09:35:00,3.23568,3.2368,3.23143,3.23674,4880000.0
2008-07-16 09:36:00,3.23564,3.23564,3.22757,3.22757,1500000.0
2008-07-16 09:37:00,3.23445,3.23691,3.23175,3.23691,2630000.0
2008-07-16 09:38:00,3.2338,3.23836,3.23298,3.23681,8260000.0
2008-07-16 09:42:00,3.23634,3.23841,3.2284,3.23605,6750000.0
2008-07-16 09:43:00,3.23597,3.23715,3.22857,3.23715,5250000.0
2008-07-16 09:45:00,3.23567,3.23857,3.22882,3.23268,3400000.0
2008-07-16 09:49:00,3.23653,3.23687,3.23293,3.23687,3750000.0
2008-07-16 09:50:00,3.23676,3.23893,3.22829,3.23597,4500000.0
2008-07-16 09:51:00,3.22751,3.2372,3.22751,3.2346,6750000.0
2008-07-16 09:52:00,3.23508,3.23656,3.2325,3.2325,6000000.0
2008-07-16 09:53:00,3.23567,3.23717,3.2308,3.23567,8250000.0
2008-07-16 09:54:00,3.23796,3.23815,3.22924,3.23687,6000000.0
2008-07-16 09:55:00,3.23298,3.23719,3.23298,3.23551,3000000.0
2008-07-16 09:56:00,3.23152,3.23663,3.22967,3.23449,5630000.0
2008-07-16 09:58:00,3.23645,3.23697,3.22866,3.23697,3390000.0
2008-07-16 09:59:00,3.22895,3.23904,3.22895,3.23653,7510000.0
2008-07-16 10:00:00,3.23271,3.23564,3.23264,3.23369,3010000.0
2008-07-16 10:01:00,3.23072,3.23383,3.22169,3.23383,5650000.0
2008-07-16 10:02:00,3.23177,3.23437,3.22637,3.23239,7140000.0
2008-07-16 10:03:00,3.23499,3.2363,3.22961,3.22961,5630000.0
2008-07-16 10:04:00,3.2312,3.23355,3.21958,3.23355,8260000.0
2008-07-16 10:06:00,3.23461,3.23599,3.22774,3.23468,7500000.0
2008-07-16 10:10:00,3.22912,3.23479,3.22912,3.22943,4880000.0
2008-07-16 10:11:00,3.23332,3.23401,3.22787,3.23242,7130000.0
2008-07-16 10:12:00,3.23333,3.23411,3.22546,3.23296,4510000.0
2008-07-16 10:13:00,3.23024,3.2365,3.23024,3.23445,6010000.0
2008-07-16 10:14:00,3.22471,3.23396,3.22471,3.23011,6380000.0
2008-07-16 10:15:00,3.2296,3.23556,3.2273,3.23144,9380000.0
2008-07-16 10:16:00,3.22855,3.23409,3.22247,3.23029,5260000.0
2008-07-16 10:17:00,3.2236,3.22624,3.21753,3.22544,6380000.0
2008-07-16 10:18:00,3.22463,3.23163,3.22103,3.22394,8250000.0
2008-07-16 10:19:00,3.22662,3.22955,3.22219,3.22871,7510000.0
2008-07-16 10:20:00,3.2185,3.22743,3.2185,3.22654,2250000.0
2008-07-16 10:21:00,3.22131,3.22775,3.22131,3.22718,3000000.0
2008-07-16 10:22:00,3.22669,3.22897,3.22399,3.22399,6000000.0
2008-07-16 10:23:00,3.21833,3.22417,3.2166,3.2166,8250000.0
2008-07-16 10:24:00,3.22132,3.22729,3.21707,3.22312,20270000.0
2008-07-16 10:25:00,3.22732,3.2285,3.22732,3.2285,3750000.0
2008-07-16 10:26:00,3.22776,3.22776,3.22027,3.22534,4510000.0
2008-07-16 10:27:00,3.22688,3.22711,3.22056,3.22432,6380000.0
2008-07-16 10:28:00,3.22471,3.22713,3.22033,3.22413,5250000.0
2008-07-16 10:29:00,3.21816,3.22498,3.21559,3.21559,10130000.0
2008-07-16 10:30:00,3.21909,3.22862,3.21719,3.22589,6000000.0
2008-07-16 10:31:00,3.22297,3.22795,3.22141,3.2255,4510000.0
2008-07-16 10:32:00,3.22116,3.22536,3.21652,3.22536,5250000.0
2008-07-16 10:33:00,3.2242,3.22871,3.22241,3.22247,5250000.0
2008-07-16 10:34:00,3.22199,3.22815,3.21815,3.22198,6380000.0
2008-07-16 10:35:00,3.22734,3.22734,3.22142,3.22153,4510000.0
2008-07-16 10:36:00,3.22148,3.2263,3.21664,3.21664,6010000.0
2008-07-16 10:37:00,3.22707,3.22707,3.22113,3.22113,4880000.0
2008-07-16 10:38:00,3.22761,3.22845,3.21727,3.22161,6750000.0
2008-07-16 10:39:00,3.21694,3.22845,3.21694,3.22533,4880000.0
2008-07-16 10:40:00,3.22359,3.22749,3.22359,3.22749,5250000.0
2008-07-16 10:41:00,3.21712,3.22674,3.21712,3.22566,8250000.0
2008-07-16 10:43:00,3.22662,3.22662,3.22053,3.22632,5260000.0
2008-07-16 10:44:00,3.21875,3.22226,3.2144,3.22191,10520000.0
2008-07-16 10:45:00,3.22249,3.22826,3.22099,3.22417,10900000.0
2008-07-16 10:46:00,3.22601,3.22675,3.22073,3.2218,4510000.0
2008-07-16 10:47:00,3.2264,3.22718,3.2223,3.2229,3010000.0
2008-07-16 10:48:00,3.22159,3.22741,3.21642,3.2209,5260000.0
2008-07-16 10:49:00,3.22626,3.2265,3.21749,3.22619,4880000.0
2008-07-16 10:50:00,3.22318,3.22633,3.21371,3.22577,7130000.0
2008-07-16 10:51:00,3.22307,3.22724,3.22002,3.22002,5650000.0
2008-07-16 10:52:00,3.22616,3.22693,3.22089,3.22603,6390000.0
2008-07-16 10:53:00,3.22276,3.22745,3.22247,3.22745,5260000.0
2008-07-16 10:54:00,3.22648,3.22672,3.22161,3.22161,4510000.0
2008-07-16 10:55:00,3.22621,3.22676,3.22008,3.2249,7880000.0
2008-07-16 10:56:00,3.22207,3.22685,3.21774,3.22607,6390000.0
2008-07-16 10:57:00,3.22183,3.22478,3.21872,3.22085,4880000.0
2008-07-16 10:58:00,3.22512,3.2285,3.21869,3.2285,6770000.0
2008-07-16 10:59:00,3.21862,3.22811,3.21862,3.22679,6390000.0
2008-07-16 11:00:00,3.22658,3.22942,3.22261,3.22834,9020000.0
2008-07-16 11:02:00,3.2254,3.23023,3.22017,3.22225,8250000.0
2008-07-16 11:03:00,3.22797,3.22862,3.21688,3.2286,10500000.0
2008-07-16 11:04:00,3.21931,3.21931,3.21884,3.21884,1500000.0
2008-07-16 11:05:00,3.22483,3.22851,3.21946,3.21946,4510000.0
2008-07-16 11:06:00,3.22346,3.22901,3.21671,3.22214,7130000.0
2008-07-16 11:07:00,3.22423,3.22731,3.21764,3.22162,5250000.0
2008-07-16 11:08:00,3.22474,3.23101,3.22143,3.22957,5630000.0
2008-07-16 11:09:00,3.22342,3.22889,3.21811,3.22889,4880000.0
2008-07-16 11:10:00,3.22672,3.22848,3.21879,3.22627,6010000.0
2008-07-16 11:12:00,3.22619,3.22812,3.21909,3.21909,9380000.0
2008-07-16 11:13:00,3.2282,3.22855,3.21746,3.22691,7880000.0
2008-07-16 11:14:00,3.22442,3.22764,3.21874,3.22231,9380000.0
2008-07-16 11:15:00,3.22521,3.22875,3.22314,3.22875,4510000.0
2008-07-16 11:16:00,3.22347,3.22896,3.21874,3.22326,12760000.0
2008-07-16 11:17:00,3.22397,3.23142,3.22351,3.22804,12770000.0
2008-07-16 11:18:00,3.22311,3.2284,3.21817,3.2262,6750000.0
2008-07-16 11:19:00,3.22121,3.22612,3.21799,3.22555,5630000.0
2008-07-16 11:20:00,3.22477,3.22852,3.22477,3.22519,3000000.0
2008-07-16 11:23:00,3.22727,3.22873,3.2241,3.22604,7510000.0
2008-07-16 11:24:00,3.22784,3.22784,3.21637,3.21637,3750000.0
2008-07-16 11:25:00,3.22393,3.23217,3.22192,3.22607,8250000.0
2008-07-16 11:26:00,3.22499,3.22973,3.22096,3.22973,7880000.0
2008-07-16 11:27:00,3.22292,3.22951,3.21824,3.22916,7130000.0
2008-07-16 11:28:00,3.22683,3.22876,3.226,3.226,2630000.0
2008-07-16 11:29:00,3.22787,3.22844,3.22271,3.22271,5250000.0
2008-07-16 11:30:00,3.22621,3.22818,3.22231,3.2272,3750000.0
2008-07-16 11:32:00,3.22599,3.22787,3.21624,3.21624,7510000.0
2008-07-16 11:33:00,3.21782,3.22795,3.21782,3.22655,6000000.0
2008-07-16 11:34:00,3.21815,3.22704,3.21727,3.22268,6010000.0
2008-07-16 11:35:00,3.2263,3.22793,3.22234,3.22556,7130000.0
2008-07-16 11:36:00,3.22117,3.22735,3.22117,3.22192,3750000.0
2008-07-16 11:37:00,3.22359,3.22775,3.21785,3.22702,6000000.0
2008-07-16 11:38:00,3.2275,3.2275,3.21816,3.21816,5630000.0
2008-07-16 11:39:00,3.22867,3.22897,3.21914,3.22897,6380000.0
2008-07-16 11:40:00,3.22376,3.22827,3.22052,3.22052,6760000.0
2008-07-16 11:41:00,3.22312,3.22924,3.21858,3.21858,5260000.0
2008-07-16 11:42:00,3.22723,3.22923,3.21828,3.21828,5250000.0
2008-07-16 11:43:00,3.22145,3.22889,3.22145,3.22889,6750000.0
2008-07-16 11:44:00,3.22728,3.2281,3.2186,3.2281,13890000.0
2008-07-16 11:45:00,3.22655,3.22929,3.21646,3.22844,7130000.0
2008-07-16 11:46:00,3.22875,3.22875,3.22046,3.22795,5250000.0
2008-07-16 11:47:00,3.22882,3.22985,3.22282,3.22308,7130000.0
2008-07-16 11:48:00,3.22597,3.23145,3.22597,3.22903,6010000.0
2008-07-16 11:49:00,3.22944,3.22969,3.22517,3.22947,7130000.0
2008-07-16 11:50:00,3.22888,3.22944,3.22409,3.22944,4880000.0
2008-07-16 11:51:00,3.22602,3.23038,3.22345,3.2287,7500000.0
2008-07-16 11:52:00,3.23045,3.23045,3.22335,3.23011,4510000.0
2008-07-16 11:53:00,3.22618,3.23038,3.22073,3.23038,7130000.0
2008-07-16 11:54:00,3.22913,3.23119,3.22509,3.22509,6000000.0
2008-07-16 11:56:00,3.22768,3.22768,3.22315,3.22315,5250000.0
2008-07-16 11:58:00,3.22892,3.2295,3.22226,3.22575,13130000.0
2008-07-16 11:59:00,3.22595,3.22878,3.21922,3.2216,9750000.0
2008-07-16 12:00:00,3.23034,3.23034,3.22007,3.22007,13130000.0
2008-07-16 12:01:00,3.22844,3.22894,3.22154,3.22672,12380000.0
2008-07-16 12:02:00,3.22698,3.23002,3.21825,3.21825,7130000.0
2008-07-16 12:03:00,3.2282,3.22972,3.22231,3.22779,10500000.0
2008-07-16 12:04:00,3.22864,3.22864,3.22322,3.22322,7500000.0
2008-07-16 12:05:00,3.22524,3.22608,3.21566,3.21566,3010000.0
2008-07-16 12:06:00,3.22017,3.2318,3.22017,3.22609,10880000.0
2008-07-16 12:07:00,3.22368,3.22899,3.22044,3.22709,8250000.0
2008-07-16 12:08:00,3.22603,3.22699,3.22176,3.22518,5630000.0
2008-07-16 12:09:00,3.22173,3.22538,3.2141,3.22392,11260000.0
2008-07-16 12:10:00,3.22522,3.2263,3.22086,3.22277,6380000.0
2008-07-16 12:11:00,3.22153,3.22778,3.21668,3.22505,10500000.0
2008-07-16 12:12:00,3.2186,3.22527,3.21398,3.22362,7880000.0
2008-07-16 12:13:00,3.2234,3.2234,3.21259,3.21772,6380000.0
2008-07-16 12:14:00,3.22579,3.22634,3.21565,3.22272,7510000.0
2008-07-16 12:15:00,3.22036,3.22656,3.21551,3.22031,7880000.0
2008-07-16 12:17:00,3.21363,3.22307,3.21289,3.22307,6000000.0
2008-07-16 12:18:00,3.219,3.22255,3.21216,3.21216,6770000.0
2008-07-16 12:19:00,3.22441,3.22689,3.22061,3.22626,4510000.0
2008-07-16 12:20:00,3.21771,3.22831,3.21771,3.22522,8630000.0
2008-07-16 12:21:00,3.22635,3.2277,3.22465,3.22465,5250000.0
2008-07-16 12:22:00,3.21733,3.22669,3.21684,3.21754,7510000.0
2008-07-16 12:23:00,3.22626,3.22716,3.22278,3.22657,4890000.0
2008-07-16 12:24:00,3.21961,3.22575,3.21306,3.2207,6010000.0
2008-07-16 12:27:00,3.2266,3.22819,3.22171,3.22608,5260000.0
2008-07-16 12:28:00,3.22735,3.22759,3.2227,3.2254,6020000.0
2008-07-16 12:29:00,3.22291,3.22756,3.22291,3.22739,5630000.0
2008-07-16 12:30:00,3.22591,3.22747,3.22079,3.22747,4500000.0
2008-07-16 12:32:00,3.22625,3.22831,3.21782,3.22662,6380000.0
2008-07-16 12:33:00,3.22748,3.23599,3.21707,3.22616,16150000.0
2008-07-16 12:34:00,3.22386,3.22864,3.22275,3.22275,6750000.0
2008-07-16 12:36:00,3.22754,3.22807,3.2183,3.22707,6750000.0
2008-07-16 12:37:00,3.22281,3.22778,3.22188,3.22191,5630000.0
2008-07-16 12:38:00,3.2287,3.2287,3.22228,3.226,4510000.0
2008-07-16 12:39:00,3.22794,3.22794,3.21649,3.22155,6390000.0
2008-07-16 12:40:00,3.22739,3.22739,3.22215,3.22654,6010000.0
2008-07-16 12:41:00,3.22489,3.22931,3.22062,3.22858,6010000.0
2008-07-16 12:42:00,3.224,3.2283,3.21776,3.2272,7880000.0
2008-07-16 12:43:00,3.22213,3.2303,3.21808,3.21808,7500000.0
2008-07-16 12:44:00,3.22796,3.22796,3.21764,3.2205,7510000.0
2008-07-16 12:45:00,3.22666,3.22688,3.21512,3.22688,14260000.0
2008-07-16 12:46:00,3.227,3.22768,3.22009,3.22304,6380000.0
2008-07-16 12:47:00,3.2257,3.22819,3.22207,3.2254,6380000.0
2008-07-16 12:48:00,3.22798,3.22824,3.21704,3.21704,6000000.0
2008-07-16 12:49:00,3.22392,3.22797,3.21909,3.22761,7130000.0
2008-07-16 12:50:00,3.21812,3.2288,3.21812,3.2288,5630000.0
2008-07-16 12:51:00,3.22464,3.231,3.22048,3.22048,4510000.0
2008-07-16 12:52:00,3.22773,3.22847,3.21449,3.22574,5630000.0
2008-07-16 12:54:00,3.22618,3.22618,3.21955,3.21955,7130000.0
2008-07-16 12:55:00,3.2272,3.23118,3.21999,3.22808,9010000.0
2008-07-16 12:56:00,3.2226,3.23228,3.22154,3.22434,7520000.0
2008-07-16 12:59:00,3.22801,3.22801,3.22019,3.22248,7890000.0
2008-07-16 13:00:00,3.2192,3.2325,3.21819,3.22771,13530000.0
2008-07-16 13:01:00,3.22704,3.22704,3.21636,3.21908,9010000.0
2008-07-16 13:02:00,3.22557,3.22646,3.21863,3.22171,7500000.0
2008-07-16 13:03:00,3.22607,3.22607,3.21649,3.22491,6010000.0
2008-07-16 13:04:00,3.22639,3.22639,3.21523,3.21993,7510000.0
2008-07-16 13:05:00,3.22476,3.22542,3.21543,3.22106,6000000.0
2008-07-16 13:06:00,3.22279,3.22665,3.21654,3.22541,9760000.0
2008-07-16 13:07:00,3.22439,3.22539,3.21934,3.21934,4880000.0
2008-07-16 13:08:00,3.22076,3.2238,3.21847,3.22345,6380000.0
2008-07-16 13:09:00,3.22375,3.22375,3.21592,3.21695,6390000.0
2008-07-16 13:10:00,3.21834,3.22328,3.2183,3.22227,5260000.0
2008-07-16 13:11:00,3.22127,3.22276,3.21862,3.22276,3380000.0
2008-07-16 13:12:00,3.21735,3.22358,3.21735,3.22115,5260000.0
2008-07-16 13:13:00,3.22126,3.22302,3.21895,3.22302,3760000.0
2008-07-16 13:14:00,3.21553,3.22086,3.20814,3.22003,5640000.0
2008-07-16 13:15:00,3.22259,3.22401,3.2176,3.22233,9010000.0
2008-07-16 13:17:00,3.21884,3.22252,3.21125,3.22147,7500000.0
2008-07-16 13:18:00,3.22078,3.22186,3.21207,3.21978,7510000.0
2008-07-16 13:19:00,3.21997,3.22195,3.21806,3.22051,3760000.0
2008-07-16 13:20:00,3.22213,3.22213,3.21696,3.21696,6000000.0
2008-07-16 13:21:00,3.216,3.21962,3.21205,3.21205,7500000.0
2008-07-16 13:22:00,3.21936,3.22032,3.21162,3.21307,7880000.0
2008-07-16 13:24:00,3.22076,3.22245,3.2128,3.21976,4880000.0
2008-07-16 13:25:00,3.21176,3.22218,3.21176,3.22103,5260000.0
2008-07-16 13:26:00,3.2078,3.22029,3.2078,3.21203,9010000.0
2008-07-16 13:27:00,3.22145,3.22221,3.2119,3.22172,7880000.0
2008-07-16 13:28:00,3.2203,3.2203,3.21916,3.21916,1500000.0
2008-07-16 13:29:00,3.21921,3.22155,3.21411,3.22018,9400000.0
2008-07-16 13:30:00,3.2173,3.22027,3.2106,3.21063,9750000.0
2008-07-16 13:31:00,3.21448,3.21864,3.21251,3.21835,8270000.0
2008-07-16 13:32:00,3.21779,3.21906,3.2083,3.2083,7510000.0
2008-07-16 13:33:00,3.21854,3.21854,3.20881,3.21704,4880000.0
2008-07-16 13:35:00,3.21757,3.21891,3.20777,3.21316,7880000.0
2008-07-16 13:36:00,3.21801,3.21945,3.20873,3.21945,5630000.0
2008-07-16 13:37:00,3.21873,3.22042,3.21043,3.21043,4130000.0
2008-07-16 13:38:00,3.21141,3.22088,3.21141,3.21951,7500000.0
2008-07-16 13:39:00,3.20943,3.2193,3.20833,3.21918,5630000.0
2008-07-16 13:43:00,3.21565,3.21823,3.21265,3.21353,4510000.0
2008-07-16 13:44:00,3.21635,3.21906,3.21339,3.21779,9390000.0
2008-07-16 13:45:00,3.21833,3.21999,3.21411,3.2148,5260000.0
2008-07-16 13:47:00,3.2127,3.21648,3.2127,3.21648,1500000.0
2008-07-16 13:48:00,3.21143,3.21776,3.21081,3.21451,6760000.0
2008-07-16 13:49:00,3.21741,3.21905,3.20867,3.2129,7500000.0
2008-07-16 13:50:00,3.21827,3.22024,3.21214,3.21416,5250000.0
2008-07-16 13:51:00,3.21303,3.21741,3.20961,3.21741,9380000.0
2008-07-16 13:52:00,3.21912,3.21912,3.21371,3.21668,8260000.0
2008-07-16 13:53:00,3.21436,3.21881,3.21063,3.21257,8250000.0
2008-07-16 13:54:00,3.217,3.21884,3.21277,3.21884,9010000.0
2008-07-16 13:55:00,3.21845,3.21845,3.21845,3.21845,750000.0
2008-07-16 13:56:00,3.21177,3.22042,3.21177,3.21651,7130000.0
2008-07-16 13:57:00,3.21322,3.21994,3.21292,3.21814,6750000.0
2008-07-16 13:58:00,3.2176,3.21792,3.21219,3.21689,9010000.0
2008-07-16 13:59:00,3.21457,3.21858,3.21316,3.21691,6000000.0
2008-07-16 14:00:00,3.21582,3.22123,3.21534,3.21817,6010000.0
2008-07-16 14:01:00,3.21882,3.21882,3.21251,3.21801,4140000.0
2008-07-16 14:02:00,3.2172,3.21839,3.21565,3.21578,6000000.0
2008-07-16 14:03:00,3.21842,3.21842,3.21377,3.21745,8630000.0
2008-07-16 14:04:00,3.21275,3.21821,3.20799,3.21243,11630000.0
2008-07-16 14:05:00,3.20719,3.21346,3.20667,3.21057,4510000.0
2008-07-16 14:06:00,3.21648,3.21667,3.20966,3.21135,3760000.0
2008-07-16 14:07:00,3.21092,3.21755,3.20981,3.21251,7880000.0
2008-07-16 14:08:00,3.21501,3.2187,3.21233,3.21351,6390000.0
2008-07-16 14:10:00,3.21639,3.21669,3.20478,3.21641,4880000.0
2008-07-16 14:11:00,3.21705,3.21823,3.20942,3.21361,5630000.0
2008-07-16 14:12:00,3.21037,3.2171,3.20573,3.2104,7510000.0
2008-07-16 14:13:00,3.21534,3.22035,3.21325,3.21872,9010000.0
2008-07-16 14:14:00,3.21453,3.21997,3.21016,3.21442,10130000.0
2008-07-16 14:15:00,3.21971,3.221,3.21299,3.21984,10140000.0
2008-07-16 14:16:00,3.21799,3.22135,3.21519,3.22015,9380000.0
2008-07-16 14:17:00,3.20978,3.22297,3.20978,3.21809,6000000.0
2008-07-16 14:18:00,3.21035,3.22127,3.20958,3.21826,8630000.0
2008-07-16 14:19:00,3.21562,3.21903,3.21531,3.21863,4130000.0
2008-07-16 14:20:00,3.21421,3.21945,3.21326,3.21897,6010000.0
2008-07-16 14:22:00,3.21429,3.22103,3.21092,3.21092,5640000.0
2008-07-16 14:23:00,3.21971,3.22179,3.21338,3.21656,6760000.0
2008-07-16 14:24:00,3.21479,3.22071,3.21012,3.21974,16520000.0
2008-07-16 14:26:00,3.21535,3.22012,3.21101,3.22008,8650000.0
2008-07-16 14:28:00,3.216,3.21936,3.20945,3.21788,5630000.0
2008-07-16 14:29:00,3.21831,3.21831,3.21251,3.21251,5250000.0
2008-07-16 14:30:00,3.21539,3.22175,3.21176,3.21464,10150000.0
2008-07-16 14:31:00,3.21664,3.21876,3.2136,3.21876,5250000.0
2008-07-16 14:32:00,3.21852,3.2197,3.21642,3.21899,5630000.0
2008-07-16 14:33:00,3.21432,3.21917,3.21001,3.21041,7880000.0
2008-07-16 14:34:00,3.21896,3.2192,3.21133,3.21853,7510000.0
2008-07-16 14:35:00,3.21462,3.21997,3.21462,3.21766,6390000.0
2008-07-16 14:37:00,3.2196,3.2196,3.2092,3.21723,12020000.0
2008-07-16 14:38:00,3.21781,3.21974,3.21048,3.21451,8630000.0
2008-07-16 14:39:00,3.21839,3.21839,3.20904,3.21335,4880000.0
2008-07-16 14:42:00,3.21601,3.22014,3.21491,3.21857,6000000.0
2008-07-16 14:45:00,3.21767,3.22081,3.21524,3.22032,10130000.0
2008-07-16 14:46:00,3.21535,3.21535,3.21266,3.21266,1500000.0
2008-07-16 14:50:00,3.21396,3.22167,3.21167,3.22043,7880000.0
2008-07-16 14:51:00,3.21799,3.21835,3.21116,3.21409,5630000.0
2008-07-16 14:52:00,3.21674,3.21674,3.20806,3.2159,3380000.0
2008-07-16 14:53:00,3.21738,3.21782,3.2136,3.21541,7880000.0
2008-07-16 14:54:00,3.21871,3.2208,3.21073,3.21886,6000000.0
2008-07-16 14:55:00,3.21646,3.21646,3.21065,3.21065,1130000.0
2008-07-16 14:56:00,3.21841,3.21841,3.20717,3.21335,7880000.0
2008-07-16 14:57:00,3.21407,3.21712,3.2082,3.21376,13130000.0
2008-07-16 14:58:00,3.21462,3.21716,3.21112,3.21607,13510000.0
2008-07-16 14:59:00,3.21471,3.21651,3.21052,3.2157,5260000.0
2008-07-16 15:00:00,3.21749,3.21766,3.20594,3.21696,12760000.0
2008-07-16 15:01:00,3.21729,3.21763,3.20769,3.21632,10130000.0
2008-07-16 15:02:00,3.21322,3.21786,3.20926,3.21745,4880000.0
2008-07-16 15:03:00,3.21322,3.2169,3.2074,3.21654,6760000.0
2008-07-16 15:05:00,3.21281,3.21747,3.21114,3.21315,6010000.0
2008-07-16 15:06:00,3.21647,3.2169,3.21136,3.2169,7880000.0
2008-07-16 15:07:00,3.21644,3.21785,3.20965,3.21068,7140000.0
2008-07-16 15:08:00,3.21233,3.21762,3.21125,3.21261,6380000.0
2008-07-16 15:09:00,3.2166,3.21745,3.20819,3.21443,7140000.0
2008-07-16 15:10:00,3.2131,3.21722,3.208,3.21722,5250000.0
2008-07-16 15:11:00,3.21552,3.21775,3.20951,3.21765,7510000.0
2008-07-16 15:12:00,3.21771,3.21771,3.21237,3.21767,7500000.0
2008-07-16 15:13:00,3.21163,3.22393,3.21163,3.2159,5650000.0
2008-07-16 15:14:00,3.21213,3.21728,3.21191,3.21518,5250000.0
2008-07-16 15:15:00,3.21008,3.22228,3.21008,3.21944,9000000.0
2008-07-16 15:16:00,3.21505,3.21821,3.21381,3.21579,4130000.0
2008-07-16 15:17:00,3.21806,3.21806,3.20805,3.2136,7880000.0
2008-07-16 15:18:00,3.21564,3.21634,3.21275,3.21627,6010000.0
2008-07-16 15:19:00,3.21568,3.21732,3.21134,3.21696,4880000.0
2008-07-16 15:21:00,3.21169,3.21713,3.21169,3.21316,6750000.0
2008-07-16 15:22:00,3.21174,3.21652,3.21174,3.21264,7500000.0
2008-07-16 15:23:00,3.21609,3.21803,3.20788,3.2157,7880000.0
2008-07-16 15:25:00,3.21342,3.21493,3.20573,3.21467,6000000.0
2008-07-16 15:26:00,3.20964,3.21597,3.20964,3.21563,4130000.0
2008-07-16 15:27:00,3.21061,3.21644,3.2096,3.21563,3380000.0
2008-07-16 15:28:00,3.21211,3.21774,3.2082,3.21481,6380000.0
2008-07-16 15:29:00,3.2168,3.2168,3.20959,3.21604,11260000.0
2008-07-16 15:30:00,3.20754,3.21591,3.20754,3.21559,4890000.0
2008-07-16 15:31:00,3.21489,3.21545,3.20997,3.21259,5250000.0
2008-07-16 15:32:00,3.21394,3.21537,3.20875,3.21424,5630000.0
2008-07-16 15:33:00,3.21127,3.21546,3.21,3.21546,6380000.0
2008-07-16 15:34:00,3.21376,3.21424,3.20893,3.21023,5250000.0
2008-07-16 15:35:00,3.21253,3.21546,3.20977,3.21493,7510000.0
2008-07-16 15:36:00,3.21285,3.21476,3.20936,3.21066,4140000.0
2008-07-16 15:37:00,3.21015,3.21091,3.20073,3.21073,5250000.0
2008-07-16 15:38:00,3.20809,3.21414,3.20809,3.21267,6380000.0
2008-07-16 15:39:00,3.21366,3.21565,3.2098,3.21468,7130000.0
2008-07-16 15:40:00,3.21423,3.21957,3.20543,3.21502,7880000.0
2008-07-16 15:41:00,3.21185,3.21369,3.20575,3.21173,13140000.0
2008-07-16 15:42:00,3.21533,3.21745,3.20208,3.21036,10510000.0
2008-07-16 15:43:00,3.21505,3.21664,3.20551,3.20551,6380000.0
2008-07-16 15:44:00,3.21675,3.21705,3.21196,3.21697,7130000.0
2008-07-16 15:45:00,3.21699,3.21882,3.21101,3.2131,7130000.0
2008-07-16 15:46:00,3.21475,3.21722,3.21122,3.21122,7880000.0
2008-07-16 15:47:00,3.21487,3.22132,3.20903,3.20904,6010000.0
2008-07-16 15:48:00,3.20624,3.21659,3.20624,3.21593,5250000.0
2008-07-16 15:49:00,3.21738,3.22087,3.21078,3.21861,14630000.0
2008-07-16 15:50:00,3.20924,3.21637,3.20667,3.21637,7500000.0
2008-07-16 15:51:00,3.21087,3.21691,3.21057,3.21344,7500000.0
2008-07-16 15:53:00,3.21575,3.22092,3.21041,3.21806,7880000.0
2008-07-16 15:54:00,3.21516,3.21679,3.21505,3.21579,6000000.0
2008-07-16 15:55:00,3.21424,3.21679,3.21081,3.21263,5630000.0
2008-07-16 15:56:00,3.21514,3.21723,3.21308,3.21723,5250000.0
2008-07-16 15:57:00,3.21466,3.2165,3.21061,3.21206,6000000.0
2008-07-16 15:58:00,3.21467,3.21891,3.20802,3.21221,8630000.0
2008-07-16 15:59:00,3.21652,3.21723,3.21194,3.21194,5630000.0
2008-07-16 16:00:00,3.21825,3.21909,3.21279,3.21628,8260000.0
2008-07-16 16:01:00,3.21701,3.21701,3.20932,3.21144,6000000.0
2008-07-16 16:04:00,3.21337,3.21743,3.20914,3.21321,5260000.0
2008-07-16 16:05:00,3.21789,3.21789,3.20738,3.20738,6750000.0
2008-07-16 16:06:00,3.20918,3.21874,3.20918,3.21331,7510000.0
2008-07-16 16:07:00,3.21279,3.21812,3.2126,3.21747,7890000.0
2008-07-16 16:09:00,3.20832,3.21819,3.20832,3.21691,4880000.0
2008-07-16 16:10:00,3.21837,3.21837,3.21029,3.21715,7500000.0
2008-07-16 16:11:00,3.21882,3.21943,3.20982,3.21851,11250000.0
2008-07-16 16:12:00,3.2197,3.2197,3.21175,3.21175,6000000.0
2008-07-16 16:13:00,3.21762,3.21762,3.20799,3.21261,8250000.0
2008-07-16 16:14:00,3.21791,3.22077,3.20886,3.21106,6000000.0
2008-07-16 16:15:00,3.21879,3.21922,3.21052,3.21922,9380000.0
2008-07-16 16:16:00,3.21212,3.21966,3.21158,3.21844,7500000.0
2008-07-16 16:17:00,3.21803,3.21892,3.21669,3.21892,5630000.0
2008-07-16 16:19:00,3.2177,3.21783,3.20755,3.21105,5640000.0
2008-07-16 16:21:00,3.21836,3.21884,3.21497,3.21884,6760000.0
2008-07-16 16:22:00,3.213,3.21932,3.21068,3.21793,5260000.0
2008-07-16 16:23:00,3.21667,3.21935,3.20722,3.21832,7130000.0
2008-07-16 16:24:00,3.21093,3.22095,3.20922,3.21642,18780000.0
2008-07-16 16:25:00,3.21091,3.22376,3.21091,3.21443,7510000.0
2008-07-16 16:26:00,3.21809,3.22121,3.20819,3.21799,7510000.0
2008-07-16 16:27:00,3.21594,3.21939,3.20962,3.21854,5250000.0
2008-07-16 16:28:00,3.21652,3.22115,3.21114,3.21114,5250000.0
2008-07-16 16:30:00,3.22041,3.22041,3.21209,3.21209,10890000.0
2008-07-16 16:32:00,3.21659,3.22098,3.21569,3.2199,7130000.0
2008-07-16 16:33:00,3.21963,3.22085,3.21536,3.2162,5250000.0
2008-07-16 16:35:00,3.21881,3.21901,3.20919,3.21418,4130000.0
2008-07-16 16:36:00,3.2179,3.22111,3.2138,3.21888,5630000.0
2008-07-16 16:37:00,3.21966,3.2212,3.21457,3.21887,7880000.0
2008-07-16 16:38:00,3.21828,3.21828,3.21546,3.21546,5630000.0
2008-07-16 16:39:00,3.20697,3.21647,3.20649,3.21598,6010000.0
2008-07-16 16:40:00,3.21449,3.21643,3.20879,3.21643,3000000.0
2008-07-16 16:41:00,3.21532,3.21532,3.20718,3.21401,5250000.0
2008-07-16 16:42:00,3.21155,3.21586,3.20665,3.21201,7130000.0
2008-07-16 16:43:00,3.20845,3.21322,3.2029,3.2029,8260000.0
2008-07-16 16:44:00,3.21377,3.21816,3.2117,3.2117,7500000.0
2008-07-16 16:45:00,3.21501,3.21501,3.20353,3.21257,13890000.0
2008-07-16 16:46:00,3.21403,3.21505,3.20818,3.21073,6000000.0
2008-07-16 16:47:00,3.21128,3.2155,3.21128,3.21449,8250000.0
2008-07-16 16:48:00,3.21535,3.21539,3.20989,3.21379,5640000.0
2008-07-16 16:49:00,3.21181,3.21771,3.20513,3.21203,7130000.0
2008-07-16 16:50:00,3.21518,3.2163,3.20555,3.2108,5630000.0
2008-07-16 16:51:00,3.2134,3.21602,3.20556,3.21602,6760000.0
2008-07-16 16:52:00,3.20979,3.21534,3.20583,3.20583,6380000.0
2008-07-16 16:53:00,3.21555,3.21555,3.20491,3.21194,6000000.0
2008-07-16 16:54:00,3.21055,3.216,3.20825,3.21589,8640000.0
2008-07-16 16:55:00,3.21121,3.21535,3.20862,3.21535,7130000.0
2008-07-16 16:56:00,3.21048,3.2158,3.20988,3.20988,7880000.0
2008-07-16 16:57:00,3.21744,3.21886,3.20846,3.21613,6760000.0
2008-07-16 16:58:00,3.21425,3.21623,3.20719,3.20719,3380000.0
2008-07-16 16:59:00,3.21729,3.21843,3.20808,3.2172,12390000.0
2008-07-16 17:00:00,3.21751,3.21751,3.20664,3.21375,6380000.0
2008-07-16 17:01:00,3.21329,3.21626,3.20705,3.20705,3750000.0
2008-07-16 17:02:00,3.21407,3.21564,3.2051,3.21564,3750000.0
2008-07-16 17:04:00,3.21659,3.21661,3.20953,3.21411,6770000.0
2008-07-16 17:06:00,3.2119,3.21509,3.20488,3.20897,8250000.0
2008-07-16 17:10:00,3.20583,3.21615,3.20535,3.21416,8640000.0
2008-07-16 17:12:00,3.2122,3.2144,3.20611,3.20611,6000000.0
2008-07-16 17:13:00,3.20766,3.20966,3.2026,3.20871,3750000.0
2008-07-16 17:14:00,3.2081,3.2124,3.20207,3.21049,6750000.0
2008-07-16 17:15:00,3.21008,3.21272,3.2074,3.20852,5250000.0
2008-07-16 17:16:00,3.20602,3.21145,3.20202,3.20202,4880000.0
2008-07-16 17:17:00,3.2058,3.21164,3.2058,3.207,6000000.0
2008-07-16 17:18:00,3.20791,3.21625,3.205,3.20991,7500000.0
2008-07-16 17:19:00,3.20766,3.2108,3.19988,3.20347,13500000.0
2008-07-16 17:20:00,3.21273,3.21273,3.2089,3.21265,3000000.0
2008-07-16 17:21:00,3.20761,3.21172,3.2023,3.20813,8250000.0
2008-07-16 17:22:00,3.20849,3.21411,3.20849,3.21296,6380000.0
2008-07-16 17:23:00,3.20922,3.21642,3.20461,3.21433,6750000.0
2008-07-16 17:24:00,3.21036,3.21673,3.20693,3.21014,8250000.0
2008-07-16 17:25:00,3.20878,3.21131,3.20325,3.20617,5250000.0
2008-07-16 17:26:00,3.21225,3.2153,3.2047,3.21426,7510000.0
2008-07-16 17:28:00,3.20418,3.21342,3.20418,3.2119,6000000.0
2008-07-16 17:29:00,3.20979,3.21367,3.20628,3.20942,5250000.0
2008-07-16 17:30:00,3.21129,3.21273,3.20204,3.20627,8250000.0
2008-07-16 17:32:00,3.20683,3.20992,3.20044,3.20992,7500000.0
2008-07-16 17:33:00,3.20638,3.21174,3.20346,3.2102,6000000.0
2008-07-16 17:34:00,3.20097,3.21024,3.20097,3.20491,7130000.0
2008-07-16 17:35:00,3.21089,3.21089,3.20518,3.20732,6750000.0
2008-07-16 17:36:00,3.21065,3.21108,3.20619,3.2071,6750000.0
2008-07-16 17:37:00,3.20118,3.21056,3.20118,3.21056,6000000.0
2008-07-16 17:38:00,3.21075,3.21138,3.20417,3.21138,8260000.0
2008-07-16 17:39:00,3.21076,3.21076,3.20421,3.20946,7880000.0
2008-07-16 17:40:00,3.21026,3.21066,3.20716,3.20716,4130000.0
2008-07-16 17:41:00,3.2077,3.20989,3.19927,3.20989,6750000.0
2008-07-16 17:42:00,3.20344,3.20864,3.19912,3.20674,7880000.0
2008-07-16 17:43:00,3.20836,3.21204,3.20559,3.20732,6750000.0
2008-07-16 17:44:00,3.20409,3.21067,3.20409,3.20499,6000000.0
2008-07-16 17:45:00,3.20947,3.21448,3.20777,3.21216,9750000.0
2008-07-16 17:46:00,3.20758,3.20802,3.19912,3.20699,7130000.0
2008-07-16 17:47:00,3.20731,3.21233,3.20245,3.20696,6000000.0
2008-07-16 17:48:00,3.20814,3.21272,3.20268,3.21161,8250000.0
2008-07-16 17:52:00,3.19971,3.21026,3.19971,3.20982,5250000.0
2008-07-16 17:53:00,3.21182,3.2122,3.2007,3.21089,7130000.0
2008-07-16 17:55:00,3.20346,3.21363,3.20346,3.20836,4880000.0
2008-07-16 17:56:00,3.20943,3.21013,3.20069,3.20665,7130000.0
2008-07-16 17:57:00,3.20585,3.21072,3.20147,3.20486,6000000.0
2008-07-16 17:58:00,3.21069,3.21101,3.20105,3.20893,4880000.0
2008-07-16 18:00:00,3.21044,3.21044,3.20447,3.20886,6020000.0
2008-07-16 18:01:00,3.20024,3.20907,3.19924,3.20849,7500000.0
2008-07-16 18:02:00,3.20562,3.21314,3.20562,3.20955,7140000.0
2008-07-16 18:03:00,3.20889,3.21016,3.20416,3.21016,7890000.0
2008-07-16 18:04:00,3.21033,3.21244,3.20276,3.21099,7130000.0
2008-07-16 18:05:00,3.20818,3.20818,3.19681,3.20743,9000000.0
2008-07-16 18:06:00,3.20577,3.2118,3.20193,3.20933,5250000.0
2008-07-16 18:09:00,3.20928,3.20928,3.20211,3.20658,5250000.0
2008-07-16 18:11:00,3.20014,3.20872,3.20014,3.20398,6750000.0
2008-07-16 18:12:00,3.20428,3.20912,3.20052,3.20482,8250000.0
2008-07-16 18:13:00,3.20503,3.21187,3.20177,3.20802,8250000.0
2008-07-16 18:15:00,3.21211,3.21211,3.20573,3.20933,7520000.0
2008-07-16 18:17:00,3.208,3.20975,3.20237,3.20975,3000000.0
2008-07-16 18:18:00,3.20877,3.2119,3.20409,3.20483,4150000.0
2008-07-16 18:21:00,3.20798,3.20946,3.20481,3.20481,5250000.0
2008-07-16 18:24:00,3.20673,3.20997,3.20036,3.20453,5640000.0
2008-07-16 18:29:00,3.20941,3.20968,3.19678,3.2077,6380000.0
2008-07-16 18:30:00,3.20998,3.21005,3.2062,3.20865,6000000.0
2008-07-16 18:31:00,3.20647,3.21077,3.20284,3.2092,7880000.0
2008-07-16 18:35:00,3.20919,3.20919,3.19969,3.19969,6000000.0
2008-07-16 18:36:00,3.20788,3.20936,3.20784,3.20813,3000000.0
2008-07-16 18:45:00,3.21048,3.21107,3.20576,3.21048,5630000.0
2008-07-16 18:59:00,3.20764,3.2112,3.20335,3.20892,12770000.0
2008-07-16 19:00:00,3.20871,3.20871,3.20745,3.20745,1500000.0
2008-07-16 19:01:00,3.20633,3.20779,3.20633,3.20779,2250000.0
2008-07-16 19:05:00,3.20917,3.20917,3.19788,3.20378,7910000.0
2008-07-16 19:07:00,3.20566,3.20687,3.20227,3.20687,4900000.0
2008-07-16 19:11:00,3.2039,3.21043,3.1976,3.1976,11630000.0
2008-07-16 19:13:00,3.20883,3.20883,3.204,3.20773,4510000.0
2008-07-16 19:15:00,3.20887,3.21102,3.19928,3.19928,11250000.0
2008-07-16 19:18:00,3.20963,3.20989,3.2054,3.20989,6750000.0
2008-07-16 19:23:00,3.20874,3.20935,3.20242,3.20935,8640000.0
2008-07-16 19:30:00,3.20802,3.21085,3.20112,3.20489,3400000.0
2008-07-16 19:33:00,3.20541,3.20862,3.20094,3.20474,4150000.0
2008-07-16 19:34:00,3.20811,3.20875,3.20811,3.20875,1500000.0
2008-07-16 19:45:00,3.20758,3.21022,3.20082,3.20493,4510000.0
2008-07-16 19:58:00,3.20774,3.20774,3.20153,3.20153,4880000.0
2008-07-16 20:00:00,3.21014,3.21058,3.20072,3.20072,4900000.0
2008-07-16 20:04:00,3.21035,3.21168,3.20128,3.20475,8260000.0
2008-07-16 20:07:00,3.20518,3.20791,3.20446,3.20746,3750000.0
2008-07-16 20:08:00,3.20458,3.20877,3.20151,3.20453,3760000.0
2008-07-16 20:09:00,3.20187,3.20678,3.19722,3.20133,8270000.0
2008-07-16 20:10:00,3.20879,3.20879,3.20537,3.20537,3770000.0
2008-07-16 20:11:00,3.20857,3.20857,3.20165,3.20707,2630000.0
2008-07-16 20:12:00,3.20448,3.20614,3.20448,3.20614,2630000.0
2008-07-16 20:15:00,3.20808,3.21072,3.20132,3.20543,3030000.0
2008-07-16 20:20:00,3.2078,3.20908,3.19823,3.20239,9770000.0
2008-07-16 20:21:00,3.20106,3.21159,3.20106,3.20594,6380000.0
2008-07-16 20:22:00,3.20698,3.20817,3.19794,3.20536,5280000.0
2008-07-16 20:23:00,3.20061,3.20896,3.20061,3.20896,6390000.0
2008-07-16 20:28:00,3.20596,3.20991,3.20092,3.20482,3770000.0
2008-07-16 20:30:00,3.20674,3.21082,3.20142,3.20553,6010000.0
2008-07-16 20:31:00,3.20751,3.20751,3.19962,3.20421,6030000.0
2008-07-16 20:39:00,3.20452,3.20536,3.20452,3.20536,1130000.0
2008-07-16 20:40:00,3.20758,3.20758,3.20674,3.20674,760000.0
2008-07-16 20:41:00,3.20748,3.21012,3.20072,3.20483,3770000.0
2008-07-16 20:43:00,3.20306,3.20941,3.19996,3.20893,5630000.0
2008-07-16 20:44:00,3.19434,3.20724,3.19434,3.20724,10140000.0
2008-07-16 20:45:00,3.20142,3.21157,3.2001,3.21093,7130000.0
2008-07-16 20:46:00,3.19963,3.21039,3.19888,3.20848,7880000.0
2008-07-16 20:47:00,3.2053,3.20767,3.19695,3.20767,8640000.0
2008-07-16 20:50:00,3.20523,3.21131,3.20098,3.20473,3030000.0
2008-07-16 20:53:00,3.19806,3.20831,3.19806,3.19899,4510000.0
2008-07-16 20:54:00,3.20136,3.20777,3.20136,3.20777,5260000.0
2008-07-16 20:55:00,3.20599,3.20859,3.19756,3.20737,9380000.0
2008-07-16 20:59:00,3.20334,3.20681,3.19632,3.2006,7880000.0
2008-07-16 21:00:00,3.20957,3.20957,3.20556,3.20852,1880000.0
2008-07-16 21:01:00,3.206,3.206,3.20114,3.20481,4130000.0
2008-07-16 21:02:00,3.20397,3.21007,3.20018,3.20018,6760000.0
2008-07-16 21:07:00,3.20777,3.20886,3.19867,3.19867,4520000.0
2008-07-16 21:08:00,3.20425,3.20779,3.19935,3.20779,4510000.0
2008-07-16 21:09:00,3.19962,3.20933,3.19962,3.20886,3770000.0
2008-07-16 21:10:00,3.20524,3.20524,3.19493,3.20488,4890000.0
2008-07-16 21:11:00,3.20617,3.20831,3.19909,3.20717,8630000.0
2008-07-16 21:13:00,3.20666,3.20898,3.19966,3.20373,3770000.0
2008-07-16 21:15:00,3.19927,3.20679,3.19894,3.20354,2270000.0
2008-07-16 21:16:00,3.19872,3.20769,3.19872,3.20769,2250000.0
2008-07-16 21:17:00,3.19689,3.20611,3.19689,3.20232,4890000.0
2008-07-16 21:20:00,3.20061,3.20695,3.1974,3.20204,4150000.0
2008-07-16 21:21:00,3.20786,3.20786,3.19975,3.19975,1500000.0
2008-07-16 21:27:00,3.20638,3.20902,3.19962,3.20373,4140000.0
2008-07-16 21:29:00,3.20922,3.20922,3.19892,3.20547,6010000.0
2008-07-16 21:30:00,3.20832,3.20832,3.20617,3.20617,1880000.0
2008-07-16 21:31:00,3.20611,3.20724,3.19709,3.20722,7140000.0
2008-07-16 21:34:00,3.2041,3.20994,3.20041,3.20414,3770000.0
2008-07-16 21:38:00,3.20453,3.20868,3.19973,3.20375,5260000.0
2008-07-16 21:39:00,3.20355,3.20778,3.20355,3.20778,2640000.0
2008-07-16 21:45:00,3.20617,3.20777,3.19901,3.20335,4140000.0
2008-07-16 21:53:00,3.20879,3.20879,3.19797,3.20288,6770000.0
2008-07-16 21:56:00,3.20601,3.20744,3.19726,3.20247,8650000.0
2008-07-16 22:00:00,3.19982,3.20938,3.19982,3.20938,5250000.0
2008-07-16 22:02:00,3.20374,3.20628,3.19777,3.20255,3030000.0
2008-07-16 22:09:00,3.20707,3.20707,3.19522,3.19985,6380000.0
2008-07-16 22:10:00,3.2039,3.20983,3.20084,3.20871,2640000.0
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 22:45:00,3.20678,3.20942,3.20002,3.20413,3400000.0
2008-07-16 22:51:00,3.20528,3.20761,3.19803,3.20221,3030000.0
2008-07-16 22:54:00,3.20689,3.2072,3.19864,3.2072,7880000.0
2008-07-16 22:55:00,3.20737,3.20737,3.19741,3.20499,7130000.0
2008-07-16 22:56:00,3.20783,3.20783,3.20063,3.20627,4500000.0
2008-07-16 22:57:00,3.20584,3.20909,3.20355,3.20355,6380000.0
2008-07-16 22:58:00,3.20755,3.20788,3.20216,3.20735,6380000.0
2008-07-16 22:59:00,3.20534,3.20616,3.19571,3.20567,10140000.0
2008-07-16 23:00:00,3.20802,3.20802,3.20115,3.20115,3380000.0
2008-07-16 23:01:00,3.20675,3.20689,3.19677,3.20372,5250000.0
2008-07-16 23:05:00,3.20516,3.20553,3.19701,3.20157,4140000.0
2008-07-16 23:08:00,3.2043,3.2083,3.19889,3.20314,4140000.0
2008-07-16 23:11:00,3.20428,3.20692,3.19752,3.20163,3770000.0
2008-07-16 23:15:00,3.20932,3.20932,3.1996,3.20874,7510000.0
2008-07-16 23:16:00,3.19902,3.20811,3.19852,3.20811,5260000.0
2008-07-16 23:19:00,3.20617,3.20762,3.19871,3.20304,4140000.0
2008-07-16 23:30:00,3.20778,3.21042,3.20102,3.20513,4140000.0
2008-07-16 23:36:00,3.20542,3.20869,3.19895,3.20316,2660000.0
2008-07-16 23:45:00,3.20808,3.21072,3.20132,3.20543,3770000.0
2008-07-17 00:00:00,3.20788,3.21052,3.20112,3.20523,3770000.0
2008-07-17 00:02:00,3.1973,3.19992,3.18962,3.19395,5630000.0
2008-07-17 00:03:00,3.20154,3.20692,3.20154,3.20692,5250000.0
2008-07-17 00:04:00,3.20152,3.20561,3.20152,3.20561,1500000.0
2008-07-17 00:05:00,3.19793,3.20612,3.19113,3.19113,4500000.0
2008-07-17 00:06:00,3.19809,3.19975,3.19604,3.19975,2250000.0
2008-07-17 00:07:00,3.20163,3.20692,3.19752,3.20692,5250000.0
2008-07-17 00:08:00,3.20491,3.20838,3.19914,3.20708,3750000.0
2008-07-17 00:12:00,3.20713,3.20923,3.2006,3.20821,6390000.0
2008-07-17 00:13:00,3.19354,3.19796,3.19332,3.19332,3760000.0
2008-07-17 00:15:00,3.20616,3.20648,3.1934,3.19589,3770000.0
2008-07-17 00:17:00,3.20637,3.20708,3.19214,3.19522,4510000.0
2008-07-17 00:18:00,3.2073,3.21013,3.20458,3.20809,5630000.0
2008-07-17 00:22:00,3.20776,3.21008,3.20024,3.20418,5260000.0
2008-07-17 00:23:00,3.19478,3.19936,3.19012,3.19012,2260000.0
2008-07-17 00:27:00,3.19708,3.19972,3.19032,3.19443,4140000.0
2008-07-17 00:30:00,3.20741,3.20741,3.19173,3.19512,3030000.0
2008-07-17 00:33:00,3.19708,3.19972,3.19032,3.19443,4510000.0
2008-07-17 00:35:00,3.19728,3.19992,3.19052,3.19463,4510000.0
2008-07-17 00:38:00,3.21032,3.21032,3.20093,3.20975,2270000.0
2008-07-17 00:39:00,3.19992,3.20924,3.19838,3.19838,6390000.0
2008-07-17 00:40:00,3.2083,3.2106,3.20129,3.20443,9030000.0
2008-07-17 00:44:00,3.20052,3.20068,3.19022,3.19503,16500000.0
2008-07-17 00:45:00,3.21033,3.21033,3.20683,3.20683,1500000.0
2008-07-17 00:49:00,3.19848,3.20112,3.19172,3.19583,3400000.0
2008-07-17 00:53:00,3.19828,3.20092,3.19152,3.19563,3400000.0
2008-07-17 00:57:00,3.19768,3.20032,3.19092,3.19503,4140000.0
2008-07-17 01:00:00,3.20958,3.21222,3.20282,3.20693,4510000.0
2008-07-17 01:01:00,3.19937,3.19937,3.19937,3.19937,380000.0
2008-07-17 01:06:00,3.19768,3.20032,3.19092,3.19503,3770000.0
2008-07-17 01:10:00,3.19728,3.19992,3.19052,3.19463,4510000.0
2008-07-17 01:14:00,3.19648,3.19912,3.18972,3.19383,5250000.0
2008-07-17 01:15:00,3.20824,3.20824,3.20824,3.20824,1500000.0
2008-07-17 01:20:00,3.19809,3.20622,3.19809,3.2042,3400000.0
2008-07-17 01:21:00,3.20809,3.20809,3.20809,3.20809,750000.0
2008-07-17 01:25:00,3.19728,3.19992,3.19052,3.19463,3400000.0
2008-07-17 01:30:00,3.2077,3.2077,3.19224,3.19548,4140000.0
2008-07-17 01:37:00,3.19828,3.20092,3.19152,3.19563,4510000.0
2008-07-17 01:45:00,3.20928,3.21192,3.20252,3.20663,4510000.0
2008-07-17 01:51:00,3.19808,3.20072,3.19132,3.19543,3770000.0
2008-07-17 01:52:00,3.2046,3.20761,3.19875,3.20761,4510000.0
2008-07-17 02:00:00,3.20864,3.20895,3.19902,3.20317,4510000.0
2008-07-17 02:06:00,3.19908,3.20172,3.19232,3.19643,3400000.0
2008-07-17 02:11:00,3.19948,3.20212,3.19272,3.19683,4140000.0
2008-07-17 02:15:00,3.20808,3.20808,3.19446,3.19815,3030000.0
2008-07-17 02:19:00,3.20108,3.20372,3.19432,3.19843,3770000.0
2008-07-17 02:23:00,3.19988,3.20252,3.19312,3.19723,3400000.0
2008-07-17 02:30:00,3.20798,3.20843,3.19564,3.19845,3400000.0
2008-07-17 02:32:00,3.20236,3.21008,3.19797,3.20148,7510000.0
2008-07-17 02:33:00,3.20229,3.2067,3.20229,3.2067,760000.0
2008-07-17 02:34:00,3.20071,3.20232,3.19292,3.19292,5270000.0
2008-07-17 02:38:00,3.20109,3.20109,3.19904,3.19904,1500000.0
2008-07-17 02:41:00,3.20028,3.20292,3.19352,3.19763,4510000.0
2008-07-17 02:44:00,3.20129,3.20195,3.19242,3.19897,5260000.0
2008-07-17 02:45:00,3.20823,3.20875,3.20823,3.20875,1130000.0
2008-07-17 02:48:00,3.20028,3.20292,3.19352,3.19763,4140000.0
2008-07-17 02:53:00,3.20068,3.20332,3.19392,3.19803,3770000.0
2008-07-17 02:56:00,3.20028,3.20292,3.19352,3.19763,4140000.0
2008-07-17 02:59:00,3.20068,3.20332,3.19392,3.19803,4880000.0
2008-07-17 03:00:00,3.20554,3.20638,3.20554,3.20638,1500000.0
2008-07-17 03:02:00,3.20108,3.20372,3.19432,3.19843,3400000.0
2008-07-17 03:05:00,3.20088,3.20352,3.19412,3.19823,4140000.0
2008-07-17 03:08:00,3.20108,3.20372,3.19432,3.19843,3400000.0
2008-07-17 03:11:00,3.20148,3.20412,3.19472,3.19883,3400000.0
2008-07-17 03:13:00,3.20128,3.20392,3.19452,3.19863,4140000.0
2008-07-17 03:15:00,3.20678,3.20942,3.20002,3.20413,3770000.0
2008-07-17 03:16:00,3.20148,3.20148,3.20148,3.20148,750000.0
2008-07-17 03:19:00,3.20208,3.20472,3.19532,3.19943,3400000.0
2008-07-17 03:22:00,3.20228,3.20492,3.19552,3.19963,3030000.0
2008-07-17 03:26:00,3.20288,3.20552,3.19612,3.20023,4510000.0
2008-07-17 03:30:00,3.20391,3.20851,3.20243,3.20243,3750000.0
2008-07-17 03:31:00,3.20091,3.20091,3.19943,3.19943,1500000.0
2008-07-17 03:40:00,3.20372,3.20859,3.19876,3.2085,6030000.0
2008-07-17 03:45:00,3.20681,3.2082,3.19773,3.2013,3400000.0
2008-07-17 03:52:00,3.20268,3.20532,3.19592,3.20003,3770000.0
2008-07-17 03:59:00,3.20328,3.20592,3.19652,3.20063,5250000.0
2008-07-17 04:00:00,3.21012,3.21012,3.21012,3.21012,750000.0
2008-07-17 04:02:00,3.20308,3.20572,3.19632,3.20043,4140000.0
2008-07-17 04:08:00,3.20608,3.2064,3.20063,3.20084,8250000.0
2008-07-17 04:11:00,3.20448,3.20712,3.19772,3.20183,5250000.0
2008-07-17 04:15:00,3.20694,3.20694,3.19645,3.20077,3770000.0
2008-07-17 04:19:00,3.20328,3.20592,3.19652,3.20063,3400000.0
2008-07-17 04:22:00,3.20288,3.20552,3.19612,3.20023,3770000.0
2008-07-17 04:26:00,3.20268,3.20532,3.19592,3.20003,5250000.0
2008-07-17 04:30:00,3.20808,3.21072,3.20132,3.20543,3770000.0
2008-07-17 04:34:00,3.20308,3.20572,3.19632,3.20043,3770000.0
2008-07-17 04:36:00,3.20288,3.20552,3.19612,3.20023,3770000.0
2008-07-17 04:39:00,3.20268,3.20532,3.19592,3.20003,4510000.0
2008-07-17 04:42:00,3.20248,3.20512,3.19572,3.19983,4510000.0
2008-07-17 04:45:00,3.20756,3.20831,3.197,3.20061,3030000.0
2008-07-17 04:48:00,3.20288,3.20552,3.19612,3.20023,4140000.0
2008-07-17 04:50:00,3.20388,3.20652,3.19712,3.20123,3770000.0
2008-07-17 04:52:00,3.20368,3.20632,3.19692,3.20103,3400000.0
2008-07-17 04:54:00,3.20578,3.20842,3.19902,3.20313,5250000.0
2008-07-17 04:56:00,3.20518,3.20782,3.19842,3.20253,3770000.0
2008-07-17 04:59:00,3.20538,3.20802,3.19862,3.20273,5250000.0
2008-07-17 05:00:00,3.20112,3.20112,3.20112,3.20112,750000.0
2008-07-17 05:02:00,3.20468,3.20732,3.19792,3.20203,4140000.0
2008-07-17 05:07:00,3.20408,3.20672,3.19732,3.20143,3770000.0
2008-07-17 05:12:00,3.20448,3.20712,3.19772,3.20183,3770000.0
2008-07-17 05:15:00,3.20818,3.21082,3.20142,3.20553,3770000.0
2008-07-17 05:17:00,3.20328,3.20592,3.19652,3.20063,4510000.0
2008-07-17 05:21:00,3.20408,3.20672,3.19732,3.20143,3770000.0
2008-07-17 05:25:00,3.20538,3.20802,3.19862,3.20273,3030000.0
2008-07-17 05:29:00,3.20622,3.20782,3.20622,3.20782,2250000.0
2008-07-17 05:30:00,3.20837,3.21052,3.20022,3.20112,15000000.0
2008-07-17 05:34:00,3.20538,3.20802,3.19862,3.20273,3770000.0
2008-07-17 05:39:00,3.20518,3.20782,3.19842,3.20253,3770000.0
2008-07-17 05:42:00,3.20498,3.20762,3.19822,3.20233,4140000.0
2008-07-17 05:44:00,3.20448,3.20712,3.19772,3.20183,5250000.0
2008-07-17 05:45:00,3.20704,3.20977,3.20704,3.20977,1500000.0
2008-07-17 05:49:00,3.20408,3.20672,3.19732,3.20143,3030000.0
2008-07-17 05:52:00,3.20388,3.20652,3.19712,3.20123,3030000.0
2008-07-17 05:54:00,3.20672,3.20672,3.20143,3.20143,1500000.0
2008-07-17 05:55:00,3.20611,3.20892,3.19914,3.2033,5250000.0
2008-07-17 05:58:00,3.20668,3.20668,3.20277,3.20576,3000000.0
2008-07-17 06:00:00,3.20727,3.20727,3.19539,3.19577,8640000.0
2008-07-17 06:03:00,3.20388,3.20652,3.19712,3.20123,3400000.0
2008-07-17 06:06:00,3.20408,3.20672,3.19732,3.20143,4880000.0
2008-07-17 06:08:00,3.20428,3.20692,3.19752,3.20163,3400000.0
2008-07-17 06:10:00,3.20448,3.20712,3.19772,3.20183,5250000.0
2008-07-17 06:11:00,3.20652,3.20652,3.20652,3.20652,750000.0
2008-07-17 06:13:00,3.20529,3.20529,3.20529,3.20529,1500000.0
2008-07-17 06:15:00,3.20639,3.20949,3.19851,3.20198,3400000.0
2008-07-17 06:19:00,3.20408,3.20672,3.19732,3.20143,4510000.0
2008-07-17 06:21:00,3.20062,3.20612,3.19672,3.20083,5270000.0
2008-07-17 06:24:00,3.20328,3.20592,3.19652,3.20063,3770000.0
2008-07-17 06:26:00,3.20368,3.20632,3.19692,3.20103,3030000.0
2008-07-17 06:30:00,3.20812,3.20861,3.19784,3.20163,3400000.0
2008-07-17 06:32:00,3.20115,3.20632,3.19692,3.20632,9750000.0
2008-07-17 06:34:00,3.20612,3.20612,3.19672,3.20612,8250000.0
2008-07-17 06:38:00,3.20368,3.20632,3.19692,3.20103,4140000.0
2008-07-17 06:41:00,3.20328,3.20592,3.19652,3.20063,3030000.0
2008-07-17 06:43:00,3.20348,3.20612,3.19672,3.20083,3400000.0
2008-07-17 06:45:00,3.21072,3.21095,3.20042,3.20132,10510000.0
2008-07-17 06:46:00,3.20552,3.20606,3.19633,3.20592,5260000.0
2008-07-17 06:51:00,3.20448,3.20712,3.19772,3.20183,3400000.0
2008-07-17 06:57:00,3.20518,3.20782,3.19842,3.20253,4140000.0
2008-07-17 07:00:00,3.20788,3.21052,3.20112,3.20523,4140000.0
2008-07-17 07:01:00,3.20384,3.20657,3.20384,3.20657,1130000.0
2008-07-17 07:04:00,3.20448,3.20712,3.19772,3.20183,4880000.0
2008-07-17 07:10:00,3.20468,3.20732,3.19792,3.20203,3400000.0
2008-07-17 07:13:00,3.20538,3.20802,3.19862,3.20273,3770000.0
2008-07-17 07:15:00,3.21098,3.21098,3.21059,3.21059,2630000.0
2008-07-17 07:16:00,3.20341,3.20906,3.20341,3.20482,4510000.0
2008-07-17 07:17:00,3.20245,3.20829,3.19782,3.20262,7130000.0
2008-07-17 07:20:00,3.19982,3.20927,3.19982,3.20393,10510000.0
2008-07-17 07:25:00,3.20598,3.20862,3.19922,3.20333,4140000.0
2008-07-17 07:28:00,3.2073,3.20821,3.19908,3.20364,3770000.0
2008-07-17 07:30:00,3.20908,3.21172,3.20232,3.20643,3770000.0
2008-07-17 07:32:00,3.20638,3.20902,3.19962,3.20373,4140000.0
2008-07-17 07:35:00,3.20778,3.21042,3.20102,3.20513,4510000.0
2008-07-17 07:36:00,3.20591,3.20952,3.2046,3.20708,3030000.0
2008-07-17 07:41:00,3.20487,3.20911,3.20333,3.20855,2630000.0
2008-07-17 07:42:00,3.21031,3.21045,3.20496,3.20656,3760000.0
2008-07-17 07:43:00,3.20683,3.20827,3.20539,3.20803,3380000.0
2008-07-17 07:44:00,3.2106,3.2106,3.20043,3.20043,11630000.0
2008-07-17 07:45:00,3.21145,3.21145,3.20931,3.21122,3000000.0
2008-07-17 07:53:00,3.20778,3.20905,3.20778,3.20905,1500000.0
2008-07-17 07:54:00,3.20685,3.20883,3.2053,3.20869,6000000.0
2008-07-17 07:55:00,3.20742,3.20934,3.2044,3.20913,5630000.0
2008-07-17 07:56:00,3.20905,3.21034,3.20042,3.20828,13880000.0
2008-07-17 07:57:00,3.20571,3.2093,3.19958,3.2093,4500000.0
2008-07-17 07:58:00,3.20981,3.21018,3.20861,3.20861,2250000.0
2008-07-17 08:00:00,3.20858,3.21122,3.20182,3.20593,3400000.0
2008-07-17 08:02:00,3.20729,3.21136,3.20116,3.2099,7900000.0
2008-07-17 08:09:00,3.20408,3.20672,3.19732,3.20143,3400000.0
2008-07-17 08:15:00,3.21012,3.21012,3.20072,3.20946,6760000.0
2008-07-17 08:16:00,3.20503,3.20691,3.20277,3.20681,4140000.0
2008-07-17 08:17:00,3.20637,3.20775,3.2021,3.20406,6750000.0
2008-07-17 08:18:00,3.20526,3.20791,3.19781,3.20062,7880000.0
2008-07-17 08:19:00,3.20665,3.20862,3.19954,3.20157,5640000.0
2008-07-17 08:20:00,3.20396,3.20855,3.19742,3.20855,7500000.0
2008-07-17 08:22:00,3.205,3.20686,3.2022,3.20467,4140000.0
2008-07-17 08:23:00,3.20345,3.20519,3.19537,3.20519,9390000.0
2008-07-17 08:24:00,3.20446,3.20494,3.20354,3.20354,3380000.0
2008-07-17 08:25:00,3.20661,3.20661,3.19724,3.20638,4880000.0
2008-07-17 08:26:00,3.20544,3.20544,3.1942,3.20082,7500000.0
2008-07-17 08:27:00,3.20309,3.20427,3.19417,3.20287,6750000.0
2008-07-17 08:28:00,3.20071,3.20585,3.20071,3.20578,4500000.0
2008-07-17 08:29:00,3.20241,3.20431,3.19662,3.20073,6760000.0
2008-07-17 08:30:00,3.20577,3.20728,3.19825,3.20321,6010000.0
2008-07-17 08:31:00,3.19677,3.20516,3.19677,3.20516,4880000.0
2008-07-17 08:32:00,3.20449,3.20776,3.19652,3.2054,7500000.0
2008-07-17 08:33:00,3.20628,3.20647,3.1975,3.20202,3760000.0
2008-07-17 08:34:00,3.19892,3.20684,3.1942,3.2062,7510000.0
2008-07-17 08:35:00,3.20577,3.20636,3.20087,3.20522,6390000.0
2008-07-17 08:36:00,3.20422,3.20633,3.19616,3.20326,5250000.0
2008-07-17 08:37:00,3.20182,3.20482,3.19818,3.20157,4130000.0
2008-07-17 08:38:00,3.2073,3.2073,3.2013,3.20313,4500000.0
2008-07-17 08:39:00,3.20442,3.20688,3.20442,3.2064,3380000.0
2008-07-17 08:40:00,3.20214,3.20927,3.1975,3.20362,4500000.0
2008-07-17 08:41:00,3.1994,3.20752,3.1994,3.20099,5250000.0
2008-07-17 08:42:00,3.20988,3.21058,3.2009,3.20527,10510000.0
2008-07-17 08:43:00,3.20827,3.20829,3.20827,3.20829,1500000.0
2008-07-17 08:44:00,3.2032,3.20851,3.19832,3.20803,7520000.0
2008-07-17 08:45:00,3.20856,3.20943,3.20426,3.20747,5260000.0
2008-07-17 08:46:00,3.20929,3.21345,3.20294,3.21051,14640000.0
2008-07-17 08:47:00,3.20946,3.20946,3.20426,3.20912,7130000.0
2008-07-17 08:48:00,3.20936,3.20936,3.19828,3.2081,11640000.0
2008-07-17 08:49:00,3.21187,3.21187,3.20272,3.21187,3010000.0
2008-07-17 08:50:00,3.20732,3.21054,3.20126,3.20615,7130000.0
2008-07-17 08:51:00,3.2106,3.21073,3.20185,3.20839,9380000.0
2008-07-17 08:52:00,3.21064,3.2133,3.20428,3.20428,3750000.0
2008-07-17 08:53:00,3.21131,3.21131,3.20692,3.20692,3750000.0
2008-07-17 08:54:00,3.21166,3.21231,3.20243,3.20976,23650000.0
2008-07-17 08:55:00,3.20316,3.20768,3.20015,3.20505,4130000.0
2008-07-17 08:56:00,3.20366,3.20865,3.20366,3.20692,3750000.0
2008-07-17 08:57:00,3.21015,3.2114,3.2035,3.21007,7500000.0
2008-07-17 08:58:00,3.21133,3.21133,3.20027,3.21044,8270000.0
2008-07-17 08:59:00,3.20776,3.20867,3.19822,3.20344,13140000.0
2008-07-17 09:00:00,3.2104,3.2113,3.20161,3.21051,4880000.0
2008-07-17 09:01:00,3.20646,3.21347,3.20354,3.21347,4880000.0
2008-07-17 09:02:00,3.20854,3.21074,3.19825,3.20978,4500000.0
2008-07-17 09:03:00,3.20165,3.21372,3.20165,3.21094,6000000.0
2008-07-17 09:04:00,3.20989,3.21127,3.2055,3.2099,7500000.0
2008-07-17 09:05:00,3.20802,3.20852,3.20406,3.20406,2630000.0
2008-07-17 09:06:00,3.2069,3.21174,3.2012,3.20779,4130000.0
2008-07-17 09:07:00,3.21267,3.21425,3.20673,3.21122,11260000.0
2008-07-17 09:08:00,3.21225,3.2131,3.20447,3.20733,9380000.0
2008-07-17 09:09:00,3.21322,3.21384,3.20306,3.21384,6760000.0
2008-07-17 09:10:00,3.20596,3.21614,3.20596,3.21612,7510000.0
2008-07-17 09:11:00,3.21689,3.21714,3.20717,3.21435,6380000.0
2008-07-17 09:12:00,3.21298,3.2132,3.20119,3.2132,6000000.0
2008-07-17 09:13:00,3.21536,3.21536,3.20835,3.21008,8630000.0
2008-07-17 09:14:00,3.21642,3.21661,3.20479,3.2145,7890000.0
2008-07-17 09:15:00,3.21469,3.21469,3.20277,3.20277,9750000.0
2008-07-17 09:16:00,3.21059,3.21571,3.207,3.21307,8640000.0
2008-07-17 09:17:00,3.21436,3.21462,3.20888,3.20961,3750000.0
2008-07-17 09:18:00,3.20393,3.21513,3.20393,3.20696,10890000.0
2008-07-17 09:19:00,3.21308,3.21472,3.20888,3.20937,7510000.0
2008-07-17 09:20:00,3.20835,3.21374,3.20649,3.2122,4500000.0
2008-07-17 09:21:00,3.20887,3.20887,3.20732,3.20733,2250000.0
2008-07-17 09:22:00,3.21256,3.21349,3.20472,3.21349,7500000.0
2008-07-17 09:23:00,3.21406,3.21406,3.2069,3.20841,5630000.0
2008-07-17 09:24:00,3.21179,3.21328,3.20783,3.20793,9380000.0
2008-07-17 09:25:00,3.21302,3.21302,3.20919,3.21182,2250000.0
2008-07-17 09:27:00,3.20836,3.2153,3.20388,3.21428,5250000.0
2008-07-17 09:28:00,3.20795,3.20795,3.20402,3.20402,1130000.0
2008-07-17 09:29:00,3.20791,3.21475,3.20281,3.21338,9390000.0
2008-07-17 09:30:00,3.21489,3.21595,3.20692,3.20692,3010000.0
2008-07-17 09:32:00,3.21459,3.21556,3.20836,3.21533,6380000.0
2008-07-17 09:33:00,3.21417,3.21454,3.20932,3.20932,5630000.0
2008-07-17 09:34:00,3.21238,3.21529,3.20522,3.21436,12750000.0
2008-07-17 09:35:00,3.21367,3.21367,3.21295,3.213,2250000.0
2008-07-17 09:36:00,3.21232,3.21683,3.20504,3.21304,8250000.0
2008-07-17 09:38:00,3.21037,3.21484,3.20905,3.21335,8250000.0
2008-07-17 09:39:00,3.21575,3.21575,3.20677,3.21007,6750000.0
2008-07-17 09:40:00,3.20635,3.21113,3.20215,3.20264,8630000.0
2008-07-17 09:41:00,3.21436,3.21436,3.2084,3.21328,6000000.0
2008-07-17 09:43:00,3.21454,3.21454,3.20573,3.21173,3750000.0
2008-07-17 09:44:00,3.21494,3.21562,3.2098,3.21376,10880000.0
2008-07-17 09:45:00,3.21055,3.21513,3.20813,3.21513,6000000.0
2008-07-17 09:46:00,3.21265,3.2179,3.20648,3.21018,6750000.0
2008-07-17 09:47:00,3.20756,3.2177,3.20756,3.2143,8250000.0
2008-07-17 09:48:00,3.21603,3.21686,3.20978,3.21572,6750000.0
2008-07-17 09:49:00,3.21755,3.21829,3.21153,3.21307,6000000.0
2008-07-17 09:50:00,3.21433,3.21694,3.20571,3.21084,7500000.0
2008-07-17 09:51:00,3.20957,3.21816,3.20781,3.21751,9000000.0
2008-07-17 09:52:00,3.21576,3.21984,3.21315,3.21509,6750000.0
2008-07-17 09:53:00,3.21501,3.21769,3.20977,3.21145,12750000.0
2008-07-17 09:54:00,3.21285,3.2176,3.2093,3.21704,9380000.0
2008-07-17 09:55:00,3.21297,3.21733,3.21196,3.21389,5250000.0
2008-07-17 09:57:00,3.2098,3.21917,3.20955,3.21895,6020000.0
2008-07-17 09:58:00,3.20933,3.21853,3.20895,3.21022,6760000.0
2008-07-17 09:59:00,3.21034,3.22299,3.21034,3.22112,6400000.0
2008-07-17 10:00:00,3.21877,3.21895,3.21267,3.21877,5260000.0
2008-07-17 10:01:00,3.21726,3.21905,3.20728,3.21905,5640000.0
2008-07-17 10:02:00,3.21825,3.2206,3.21243,3.21795,6390000.0
2008-07-17 10:03:00,3.21776,3.21901,3.21347,3.21443,5250000.0
2008-07-17 10:04:00,3.21699,3.21953,3.20758,3.21929,7140000.0
2008-07-17 10:05:00,3.21804,3.21904,3.20812,3.21739,6750000.0
2008-07-17 10:06:00,3.21987,3.22081,3.21196,3.21958,7510000.0
2008-07-17 10:08:00,3.21773,3.21969,3.21068,3.21465,3770000.0
2008-07-17 10:10:00,3.21392,3.2187,3.21333,3.2175,5630000.0
2008-07-17 10:11:00,3.21045,3.21974,3.21045,3.21974,6750000.0
2008-07-17 10:12:00,3.22035,3.22035,3.21083,3.21852,5630000.0
2008-07-17 10:13:00,3.21529,3.22069,3.21529,3.21984,6000000.0
2008-07-17 10:14:00,3.21573,3.21934,3.20925,3.20942,7880000.0
2008-07-17 10:15:00,3.2168,3.22311,3.21633,3.22103,8250000.0
2008-07-17 10:17:00,3.21617,3.21977,3.2148,3.21932,9000000.0
2008-07-17 10:18:00,3.21691,3.22162,3.21221,3.21575,9000000.0
2008-07-17 10:19:00,3.22031,3.22031,3.21414,3.21651,4500000.0
2008-07-17 10:20:00,3.2167,3.22058,3.2167,3.21984,3750000.0
2008-07-17 10:21:00,3.21855,3.22027,3.21598,3.21598,3750000.0
2008-07-17 10:22:00,3.21988,3.21988,3.21043,3.21806,4880000.0
2008-07-17 10:24:00,3.21477,3.22329,3.21225,3.21774,19890000.0
2008-07-17 10:25:00,3.21346,3.21962,3.21346,3.21962,3380000.0
2008-07-17 10:26:00,3.21264,3.21771,3.21264,3.2158,4130000.0
2008-07-17 10:27:00,3.21797,3.21797,3.20939,3.21786,3760000.0
2008-07-17 10:28:00,3.21764,3.21942,3.21218,3.218,6760000.0
2008-07-17 10:30:00,3.21814,3.21943,3.21386,3.21386,3750000.0
2008-07-17 10:31:00,3.21485,3.21878,3.21338,3.21842,7500000.0
2008-07-17 10:32:00,3.21972,3.21972,3.20967,3.21716,10140000.0
2008-07-17 10:35:00,3.21638,3.21837,3.2119,3.21358,6000000.0
2008-07-17 10:36:00,3.21667,3.22041,3.21341,3.22041,7140000.0
2008-07-17 10:37:00,3.21459,3.21814,3.21421,3.21552,5250000.0
2008-07-17 10:38:00,3.21915,3.22105,3.21523,3.21523,5640000.0
2008-07-17 10:39:00,3.21724,3.22289,3.21458,3.21544,3760000.0
2008-07-17 10:40:00,3.21919,3.22032,3.21449,3.2166,4890000.0
2008-07-17 10:41:00,3.2099,3.21945,3.2099,3.21945,6000000.0
2008-07-17 10:42:00,3.2141,3.22137,3.21032,3.21944,6390000.0
2008-07-17 10:43:00,3.21975,3.21975,3.21952,3.21952,1130000.0
2008-07-17 10:44:00,3.21585,3.21936,3.2115,3.21901,10520000.0
2008-07-17 10:45:00,3.21391,3.21973,3.21137,3.21584,11640000.0
2008-07-17 10:46:00,3.21842,3.21915,3.21404,3.21466,4880000.0
2008-07-17 10:47:00,3.21778,3.22088,3.21347,3.21516,7510000.0
2008-07-17 10:48:00,3.21731,3.22414,3.2126,3.21603,5260000.0
2008-07-17 10:50:00,3.21925,3.22206,3.20999,3.22115,12020000.0
2008-07-17 10:51:00,3.21857,3.2191,3.21023,3.21842,14270000.0
2008-07-17 10:52:00,3.21678,3.21955,3.21255,3.21529,12750000.0
2008-07-17 10:53:00,3.21725,3.22277,3.21641,3.21641,8630000.0
2008-07-17 10:54:00,3.22228,3.22412,3.21368,3.21535,6760000.0
2008-07-17 10:55:00,3.22128,3.22213,3.21644,3.22059,9760000.0
2008-07-17 10:56:00,3.2213,3.22516,3.21297,3.22177,13510000.0
2008-07-17 10:57:00,3.22115,3.22133,3.21077,3.21421,7880000.0
2008-07-17 10:58:00,3.21559,3.22066,3.21039,3.21878,11630000.0
2008-07-17 10:59:00,3.20888,3.21896,3.20608,3.21491,9400000.0
2008-07-17 11:00:00,3.21915,3.22311,3.21168,3.2194,13880000.0
2008-07-17 11:01:00,3.21209,3.22184,3.21209,3.21581,10130000.0
2008-07-17 11:02:00,3.22102,3.22174,3.21617,3.21826,5640000.0
2008-07-17 11:03:00,3.22087,3.22087,3.20873,3.21929,14630000.0
2008-07-17 11:04:00,3.21814,3.22169,3.2154,3.2214,3750000.0
2008-07-17 11:05:00,3.21623,3.22261,3.21133,3.21133,9010000.0
2008-07-17 11:06:00,3.2182,3.22276,3.21124,3.21728,11260000.0
2008-07-17 11:07:00,3.21824,3.21998,3.21171,3.21582,6000000.0
2008-07-17 11:08:00,3.2204,3.22767,3.21496,3.22467,10510000.0
2008-07-17 11:09:00,3.2212,3.22156,3.21638,3.21638,4510000.0
2008-07-17 11:10:00,3.21747,3.22064,3.2097,3.21815,9010000.0
2008-07-17 11:11:00,3.2215,3.22205,3.21679,3.21817,6380000.0
2008-07-17 11:12:00,3.21951,3.22278,3.21291,3.22014,12770000.0
2008-07-17 11:13:00,3.22075,3.22447,3.2137,3.2137,8250000.0
2008-07-17 11:14:00,3.21881,3.22276,3.21349,3.22255,7500000.0
2008-07-17 11:15:00,3.21388,3.21997,3.21305,3.21783,3750000.0
2008-07-17 11:16:00,3.22243,3.22402,3.21459,3.22089,10510000.0
2008-07-17 11:17:00,3.22329,3.22329,3.21337,3.22007,9750000.0
2008-07-17 11:18:00,3.21542,3.22161,3.21542,3.2177,4880000.0
2008-07-17 11:19:00,3.21535,3.22289,3.21206,3.22272,7890000.0
2008-07-17 11:20:00,3.22182,3.22325,3.21751,3.22325,4510000.0
2008-07-17 11:21:00,3.21969,3.22113,3.21047,3.21992,5250000.0
2008-07-17 11:22:00,3.22106,3.22213,3.21212,3.21867,10890000.0
2008-07-17 11:23:00,3.22261,3.22566,3.21445,3.22478,15010000.0
2008-07-17 11:24:00,3.22342,3.2242,3.21635,3.2237,6380000.0
2008-07-17 11:25:00,3.21787,3.22497,3.21384,3.21936,12010000.0
2008-07-17 11:26:00,3.22392,3.22459,3.21385,3.22459,10130000.0
2008-07-17 11:27:00,3.21704,3.22373,3.21002,3.21758,12760000.0
2008-07-17 11:28:00,3.21717,3.22088,3.2105,3.21917,4510000.0
2008-07-17 11:29:00,3.21924,3.22349,3.21777,3.22117,5640000.0
2008-07-17 11:30:00,3.22361,3.22361,3.21218,3.22027,5630000.0
2008-07-17 11:31:00,3.22107,3.22422,3.21667,3.22422,3010000.0
2008-07-17 11:32:00,3.22095,3.22716,3.21406,3.21406,12010000.0
2008-07-17 11:33:00,3.21272,3.22318,3.21272,3.22162,5260000.0
2008-07-17 11:34:00,3.21545,3.2236,3.21419,3.22148,8260000.0
2008-07-17 11:35:00,3.22277,3.2244,3.21929,3.2235,9380000.0
2008-07-17 11:36:00,3.22331,3.22331,3.21746,3.22175,5630000.0
2008-07-17 11:37:00,3.22142,3.22395,3.21372,3.22376,7130000.0
2008-07-17 11:38:00,3.22261,3.2259,3.21655,3.22131,4880000.0
2008-07-17 11:39:00,3.21298,3.22412,3.21298,3.2213,6000000.0
2008-07-17 11:40:00,3.2236,3.2236,3.21819,3.21971,4130000.0
2008-07-17 11:41:00,3.22004,3.2234,3.21373,3.21373,7880000.0
2008-07-17 11:42:00,3.2248,3.22832,3.21789,3.21789,7130000.0
2008-07-17 11:43:00,3.22006,3.22656,3.21974,3.22638,8630000.0
2008-07-17 11:44:00,3.22364,3.22684,3.21667,3.22661,15780000.0
2008-07-17 11:45:00,3.22657,3.22657,3.21804,3.21804,5250000.0
2008-07-17 11:46:00,3.22363,3.22495,3.21462,3.22412,7510000.0
2008-07-17 11:47:00,3.22445,3.22534,3.21475,3.21961,13130000.0
2008-07-17 11:48:00,3.21998,3.22596,3.21511,3.21511,8630000.0
2008-07-17 11:49:00,3.22409,3.2255,3.21856,3.2255,7500000.0
2008-07-17 11:50:00,3.22508,3.22571,3.21895,3.22571,6760000.0
2008-07-17 11:51:00,3.22194,3.22552,3.21842,3.2235,8250000.0
2008-07-17 11:52:00,3.22495,3.22495,3.21511,3.22112,8270000.0
2008-07-17 11:53:00,3.21833,3.22412,3.21349,3.22383,9010000.0
2008-07-17 11:54:00,3.22342,3.22573,3.21603,3.21829,9380000.0
2008-07-17 11:55:00,3.21949,3.22414,3.21379,3.21905,9390000.0
2008-07-17 11:56:00,3.22384,3.22449,3.21929,3.21929,7880000.0
2008-07-17 11:57:00,3.217,3.22402,3.21687,3.21687,7880000.0
2008-07-17 11:58:00,3.22471,3.22471,3.22007,3.22413,11630000.0
2008-07-17 11:59:00,3.21257,3.22685,3.21257,3.22455,9010000.0
2008-07-17 12:00:00,3.22188,3.22641,3.21611,3.22339,15020000.0
2008-07-17 12:01:00,3.22065,3.22474,3.22065,3.22179,8250000.0
2008-07-17 12:02:00,3.22525,3.22525,3.21838,3.22298,5630000.0
2008-07-17 12:03:00,3.22567,3.22567,3.21768,3.22514,9760000.0
2008-07-17 12:04:00,3.22448,3.22458,3.21471,3.21471,6750000.0
2008-07-17 12:05:00,3.22002,3.22473,3.21895,3.22144,4880000.0
2008-07-17 12:06:00,3.21451,3.22503,3.21451,3.22145,13510000.0
2008-07-17 12:07:00,3.22063,3.22552,3.21865,3.21865,7130000.0
2008-07-17 12:08:00,3.22519,3.22566,3.21929,3.21929,5260000.0
2008-07-17 12:09:00,3.22502,3.22529,3.21917,3.22529,9770000.0
2008-07-17 12:10:00,3.214,3.22343,3.214,3.21745,4880000.0
2008-07-17 12:11:00,3.21881,3.22462,3.21335,3.22304,8630000.0
2008-07-17 12:12:00,3.21679,3.22416,3.21367,3.21799,12010000.0
2008-07-17 12:13:00,3.21748,3.22555,3.21748,3.22173,3750000.0
2008-07-17 12:14:00,3.22521,3.22601,3.22209,3.2226,7890000.0
2008-07-17 12:15:00,3.22533,3.22654,3.21452,3.2252,6380000.0
2008-07-17 12:16:00,3.22289,3.22559,3.21582,3.22199,7880000.0
2008-07-17 12:17:00,3.21746,3.23027,3.21746,3.22682,10510000.0
2008-07-17 12:18:00,3.22268,3.22684,3.21414,3.21414,12010000.0
2008-07-17 12:19:00,3.22285,3.22679,3.21994,3.22512,7890000.0
2008-07-17 12:20:00,3.21555,3.22829,3.21555,3.22506,12010000.0
2008-07-17 12:21:00,3.22702,3.22916,3.21611,3.21611,9020000.0
2008-07-17 12:22:00,3.22333,3.2244,3.21372,3.21372,13140000.0
2008-07-17 12:23:00,3.21924,3.22451,3.21542,3.22091,5250000.0
2008-07-17 12:24:00,3.2204,3.22715,3.21623,3.21968,9390000.0
2008-07-17 12:25:00,3.22142,3.2235,3.21599,3.21944,7880000.0
2008-07-17 12:26:00,3.22119,3.22429,3.21403,3.22429,12760000.0
2008-07-17 12:27:00,3.22064,3.22592,3.21624,3.22327,7880000.0
2008-07-17 12:28:00,3.21678,3.22258,3.21566,3.22145,12380000.0
2008-07-17 12:29:00,3.21885,3.2235,3.21415,3.22283,9760000.0
2008-07-17 12:30:00,3.22406,3.22406,3.21517,3.22314,4130000.0
2008-07-17 12:31:00,3.22293,3.22312,3.22063,3.22063,3750000.0
2008-07-17 12:32:00,3.21699,3.22223,3.21135,3.22173,5250000.0
2008-07-17 12:33:00,3.22247,3.22411,3.21165,3.22009,11260000.0
2008-07-17 12:34:00,3.22134,3.22134,3.21001,3.21522,5640000.0
2008-07-17 12:35:00,3.21793,3.22154,3.2098,3.21655,10130000.0
2008-07-17 12:36:00,3.22062,3.22146,3.21206,3.21959,9750000.0
2008-07-17 12:37:00,3.21694,3.2222,3.21302,3.22183,5630000.0
2008-07-17 12:38:00,3.21216,3.22223,3.21216,3.22038,8260000.0
2008-07-17 12:39:00,3.22095,3.22095,3.21052,3.21468,9390000.0
2008-07-17 12:40:00,3.22067,3.22067,3.21318,3.2189,8630000.0
2008-07-17 12:41:00,3.22035,3.22073,3.21233,3.21924,8630000.0
2008-07-17 12:42:00,3.22078,3.22109,3.21116,3.22033,12750000.0
2008-07-17 12:43:00,3.21551,3.22165,3.21054,3.22053,9000000.0
2008-07-17 12:44:00,3.21959,3.22097,3.21044,3.21254,9010000.0
2008-07-17 12:45:00,3.22111,3.22224,3.21161,3.22098,15400000.0
2008-07-17 12:46:00,3.22015,3.22102,3.20966,3.21391,8250000.0
2008-07-17 12:47:00,3.21954,3.22123,3.21503,3.21725,10880000.0
2008-07-17 12:48:00,3.21992,3.22261,3.21226,3.22066,8250000.0
2008-07-17 12:49:00,3.21761,3.22156,3.21588,3.21588,3380000.0
2008-07-17 12:50:00,3.21102,3.22223,3.21102,3.22086,9380000.0
2008-07-17 12:51:00,3.21727,3.22175,3.21157,3.22175,6750000.0
2008-07-17 12:52:00,3.21719,3.22097,3.20933,3.21741,8250000.0
2008-07-17 12:53:00,3.2201,3.2201,3.20811,3.2109,7140000.0
2008-07-17 12:54:00,3.21912,3.2207,3.21273,3.21273,12390000.0
2008-07-17 12:55:00,3.21814,3.22034,3.20973,3.21859,10880000.0
2008-07-17 12:56:00,3.21539,3.22551,3.21239,3.21852,9000000.0
2008-07-17 12:57:00,3.21537,3.22075,3.21002,3.21971,10510000.0
2008-07-17 12:58:00,3.21994,3.22122,3.21415,3.22108,8250000.0
2008-07-17 12:59:00,3.22209,3.22209,3.21127,3.21636,10130000.0
2008-07-17 13:00:00,3.21324,3.22174,3.20887,3.21811,14630000.0
2008-07-17 13:01:00,3.21432,3.22345,3.21196,3.21196,10880000.0
2008-07-17 13:02:00,3.2099,3.21944,3.2099,3.21375,4880000.0
2008-07-17 13:03:00,3.22006,3.22159,3.21625,3.22044,7500000.0
2008-07-17 13:04:00,3.21862,3.21862,3.20742,3.21018,4510000.0
2008-07-17 13:05:00,3.22026,3.22026,3.21501,3.21534,4880000.0
2008-07-17 13:06:00,3.21548,3.21875,3.20868,3.21799,8630000.0
2008-07-17 13:07:00,3.21788,3.21979,3.21362,3.21454,7890000.0
2008-07-17 13:08:00,3.21603,3.21918,3.21492,3.21757,7130000.0
2008-07-17 13:09:00,3.22026,3.22026,3.20963,3.21489,6020000.0
2008-07-17 13:10:00,3.21437,3.2194,3.20921,3.2194,6760000.0
2008-07-17 13:11:00,3.21446,3.21782,3.20877,3.21593,4510000.0
2008-07-17 13:12:00,3.21882,3.22017,3.21187,3.21859,8250000.0
2008-07-17 13:13:00,3.21574,3.21993,3.21409,3.21821,4880000.0
2008-07-17 13:14:00,3.22035,3.22035,3.20661,3.21618,7130000.0
2008-07-17 13:15:00,3.21911,3.22124,3.21317,3.21916,9380000.0
2008-07-17 13:16:00,3.21944,3.22068,3.21406,3.21524,11250000.0
2008-07-17 13:17:00,3.21469,3.21993,3.20951,3.21742,10880000.0
2008-07-17 13:18:00,3.21756,3.22008,3.21128,3.21591,6390000.0
2008-07-17 13:19:00,3.21989,3.21989,3.21345,3.2194,3750000.0
2008-07-17 13:20:00,3.2176,3.22082,3.21182,3.21455,9380000.0
2008-07-17 13:21:00,3.21497,3.21918,3.20784,3.21053,10140000.0
2008-07-17 13:22:00,3.21903,3.22072,3.21181,3.21181,10900000.0
2008-07-17 13:23:00,3.21402,3.21892,3.20909,3.21827,5630000.0
2008-07-17 13:24:00,3.20857,3.21809,3.20697,3.21084,7130000.0
2008-07-17 13:25:00,3.2159,3.21919,3.2159,3.21649,3760000.0
2008-07-17 13:26:00,3.21799,3.21921,3.20951,3.21089,7500000.0
2008-07-17 13:27:00,3.2185,3.2185,3.20684,3.2182,11260000.0
2008-07-17 13:28:00,3.20747,3.21731,3.20747,3.2096,5250000.0
2008-07-17 13:29:00,3.21478,3.21982,3.21155,3.21497,9750000.0
2008-07-17 13:30:00,3.21406,3.21819,3.20753,3.20753,12010000.0
2008-07-17 13:31:00,3.21296,3.2148,3.20963,3.21231,7880000.0
2008-07-17 13:32:00,3.21365,3.21601,3.21143,3.2149,7500000.0
2008-07-17 13:33:00,3.21402,3.21877,3.21091,3.21306,7130000.0
2008-07-17 13:34:00,3.21282,3.21857,3.20883,3.21357,13510000.0
2008-07-17 13:35:00,3.21179,3.21659,3.20528,3.21063,6750000.0
2008-07-17 13:36:00,3.21452,3.21452,3.20962,3.2106,3380000.0
2008-07-17 13:37:00,3.21644,3.21897,3.21174,3.21441,5260000.0
2008-07-17 13:38:00,3.21244,3.21672,3.21079,3.21544,6010000.0
2008-07-17 13:39:00,3.21459,3.21671,3.20731,3.21615,6750000.0
2008-07-17 13:40:00,3.20992,3.216,3.20469,3.21506,10880000.0
2008-07-17 13:41:00,3.21544,3.21839,3.20831,3.21257,9760000.0
2008-07-17 13:42:00,3.21266,3.21878,3.20958,3.21254,5260000.0
2008-07-17 13:43:00,3.21404,3.21783,3.21264,3.21298,7510000.0
2008-07-17 13:44:00,3.21532,3.21713,3.21059,3.216,11270000.0
2008-07-17 13:45:00,3.2148,3.21598,3.21253,3.21463,7130000.0
2008-07-17 13:46:00,3.20685,3.21782,3.20685,3.21705,6010000.0
2008-07-17 13:47:00,3.21597,3.21687,3.21136,3.21228,7510000.0
2008-07-17 13:48:00,3.20724,3.21628,3.20724,3.2132,4880000.0
2008-07-17 13:49:00,3.21542,3.21752,3.20501,3.21633,7510000.0
2008-07-17 13:50:00,3.21405,3.21703,3.21,3.21202,11630000.0
2008-07-17 13:51:00,3.20964,3.21629,3.20723,3.21629,12010000.0
2008-07-17 13:52:00,3.21575,3.2183,3.20715,3.21253,6750000.0
2008-07-17 13:53:00,3.21494,3.21757,3.20827,3.2114,10880000.0
2008-07-17 13:54:00,3.21946,3.21946,3.21542,3.21624,5250000.0
2008-07-17 13:55:00,3.20678,3.21728,3.20678,3.2165,4130000.0
2008-07-17 13:56:00,3.21024,3.21969,3.21024,3.21724,9010000.0
2008-07-17 13:57:00,3.2114,3.21866,3.20954,3.21866,9750000.0
2008-07-17 13:58:00,3.21787,3.21787,3.2076,3.21601,12390000.0
2008-07-17 13:59:00,3.21177,3.2175,3.21177,3.2175,6760000.0
2008-07-17 14:00:00,3.21256,3.21865,3.21256,3.21504,8630000.0
2008-07-17 14:01:00,3.21701,3.22087,3.21486,3.21814,10140000.0
2008-07-17 14:02:00,3.21753,3.21859,3.215,3.21599,6760000.0
2008-07-17 14:03:00,3.21835,3.2188,3.21389,3.21817,9010000.0
2008-07-17 14:04:00,3.21494,3.22063,3.21047,3.21516,16510000.0
2008-07-17 14:05:00,3.21254,3.2217,3.20835,3.21109,8630000.0
2008-07-17 14:06:00,3.21909,3.21988,3.20793,3.21721,5640000.0
2008-07-17 14:07:00,3.20863,3.21944,3.20863,3.20915,5250000.0
2008-07-17 14:08:00,3.21802,3.21886,3.21235,3.21235,5630000.0
2008-07-17 14:09:00,3.21955,3.22514,3.2094,3.22017,15750000.0
2008-07-17 14:10:00,3.21992,3.22064,3.21145,3.21721,7880000.0
2008-07-17 14:11:00,3.21976,3.21976,3.20961,3.21908,4880000.0
2008-07-17 14:12:00,3.21941,3.21941,3.2097,3.21337,7510000.0
2008-07-17 14:13:00,3.22087,3.22129,3.21386,3.21813,8260000.0
2008-07-17 14:14:00,3.21708,3.21961,3.21369,3.21863,10500000.0
2008-07-17 14:15:00,3.21601,3.22106,3.21265,3.21912,9010000.0
2008-07-17 14:16:00,3.21956,3.21956,3.21248,3.21407,10130000.0
2008-07-17 14:17:00,3.21722,3.22377,3.21215,3.21215,7880000.0
2008-07-17 14:18:00,3.21423,3.21992,3.20914,3.21772,9380000.0
2008-07-17 14:19:00,3.21596,3.22138,3.21131,3.21959,7130000.0
2008-07-17 14:20:00,3.21284,3.21925,3.21115,3.21495,7130000.0
2008-07-17 14:21:00,3.21886,3.21937,3.20837,3.21378,9010000.0
2008-07-17 14:22:00,3.21775,3.22087,3.21577,3.21577,5250000.0
2008-07-17 14:23:00,3.21641,3.22022,3.21037,3.21062,5260000.0
2008-07-17 14:24:00,3.21859,3.22141,3.2163,3.2168,5260000.0
2008-07-17 14:25:00,3.21805,3.22088,3.20697,3.21779,8630000.0
2008-07-17 14:26:00,3.21437,3.21896,3.20992,3.2125,13900000.0
2008-07-17 14:27:00,3.21919,3.22226,3.21082,3.21779,12380000.0
2008-07-17 14:28:00,3.21919,3.22037,3.21042,3.21952,8250000.0
2008-07-17 14:29:00,3.21957,3.22029,3.21428,3.21428,6380000.0
2008-07-17 14:30:00,3.21636,3.22301,3.21284,3.21598,12010000.0
2008-07-17 14:31:00,3.21735,3.21869,3.21233,3.21233,7880000.0
2008-07-17 14:32:00,3.21737,3.21864,3.20635,3.21755,5250000.0
2008-07-17 14:33:00,3.21164,3.22066,3.21024,3.21024,8630000.0
2008-07-17 14:34:00,3.21768,3.2192,3.21097,3.21684,9010000.0
2008-07-17 14:35:00,3.21549,3.21797,3.21041,3.21606,5250000.0
2008-07-17 14:36:00,3.21143,3.21743,3.20474,3.20733,4510000.0
2008-07-17 14:37:00,3.21228,3.21939,3.2116,3.2179,9390000.0
2008-07-17 14:38:00,3.21407,3.21752,3.21407,3.21508,6010000.0
2008-07-17 14:39:00,3.21877,3.21877,3.21083,3.2115,5630000.0
2008-07-17 14:40:00,3.21705,3.21938,3.21149,3.21297,9020000.0
2008-07-17 14:41:00,3.21714,3.21809,3.21369,3.21681,5630000.0
2008-07-17 14:42:00,3.21517,3.21947,3.21479,3.21817,8250000.0
2008-07-17 14:43:00,3.21435,3.21853,3.21313,3.21815,4130000.0
2008-07-17 14:44:00,3.21636,3.21853,3.20984,3.21306,9380000.0
2008-07-17 14:45:00,3.21853,3.2206,3.21355,3.21462,12770000.0
2008-07-17 14:46:00,3.21269,3.21897,3.21269,3.21777,3750000.0
2008-07-17 14:47:00,3.21764,3.21922,3.20823,3.21509,7130000.0
2008-07-17 14:48:00,3.21307,3.21833,3.21307,3.21757,6000000.0
2008-07-17 14:49:00,3.21459,3.21795,3.20838,3.21754,12750000.0
2008-07-17 14:50:00,3.21378,3.21946,3.20885,3.21946,8260000.0
2008-07-17 14:51:00,3.21684,3.21833,3.21174,3.21204,5250000.0
2008-07-17 14:52:00,3.21848,3.2188,3.21321,3.21843,4500000.0
2008-07-17 14:53:00,3.21937,3.21937,3.21407,3.21853,8260000.0
2008-07-17 14:54:00,3.21906,3.21939,3.21009,3.21939,6010000.0
2008-07-17 14:55:00,3.21825,3.21825,3.21136,3.21136,3380000.0
2008-07-17 14:56:00,3.21959,3.22105,3.20785,3.21466,8270000.0
2008-07-17 14:57:00,3.2152,3.22044,3.20932,3.21507,16520000.0
2008-07-17 14:58:00,3.2156,3.2185,3.21235,3.2185,19140000.0
2008-07-17 14:59:00,3.21868,3.21868,3.2135,3.21837,7500000.0
2008-07-17 15:00:00,3.21946,3.21946,3.20754,3.21625,14270000.0
2008-07-17 15:01:00,3.21572,3.21921,3.20872,3.21633,14640000.0
2008-07-17 15:02:00,3.21678,3.21747,3.20794,3.21612,7880000.0
2008-07-17 15:03:00,3.21553,3.22028,3.2079,3.21388,10880000.0
2008-07-17 15:04:00,3.21051,3.21738,3.21051,3.21253,11250000.0
2008-07-17 15:05:00,3.21099,3.21763,3.20888,3.21364,9750000.0
2008-07-17 15:06:00,3.21586,3.21957,3.20977,3.21943,8250000.0
2008-07-17 15:07:00,3.21705,3.21764,3.2091,3.2091,12380000.0
2008-07-17 15:08:00,3.2122,3.2171,3.20555,3.21307,11260000.0
2008-07-17 15:09:00,3.21267,3.21877,3.20737,3.21078,13900000.0
2008-07-17 15:10:00,3.21504,3.21754,3.2074,3.21726,9000000.0
2008-07-17 15:11:00,3.21333,3.21333,3.20604,3.21047,6750000.0
2008-07-17 15:12:00,3.21165,3.21395,3.2072,3.21395,9760000.0
2008-07-17 15:13:00,3.20608,3.21869,3.20608,3.20902,10130000.0
2008-07-17 15:14:00,3.20883,3.214,3.20787,3.21156,6760000.0
2008-07-17 15:15:00,3.20377,3.21311,3.20215,3.21257,10150000.0
2008-07-17 15:16:00,3.21208,3.21278,3.20975,3.21278,4500000.0
2008-07-17 15:17:00,3.2098,3.21394,3.20203,3.21074,9770000.0
2008-07-17 15:18:00,3.2118,3.21284,3.20714,3.211,9000000.0
2008-07-17 15:19:00,3.21099,3.21326,3.20229,3.21048,6010000.0
2008-07-17 15:20:00,3.21289,3.21608,3.20439,3.21457,9390000.0
2008-07-17 15:21:00,3.20702,3.21547,3.20702,3.21045,7130000.0
2008-07-17 15:22:00,3.20859,3.21395,3.20702,3.21211,10140000.0
2008-07-17 15:23:00,3.21188,3.21339,3.20291,3.21242,12010000.0
2008-07-17 15:24:00,3.20972,3.21164,3.19936,3.21018,11260000.0
2008-07-17 15:25:00,3.21233,3.21301,3.20391,3.209,4500000.0
2008-07-17 15:26:00,3.21415,3.21415,3.20358,3.2079,7130000.0
2008-07-17 15:27:00,3.21223,3.21447,3.21071,3.21447,7130000.0
2008-07-17 15:28:00,3.21057,3.21699,3.20717,3.21406,10880000.0
2008-07-17 15:29:00,3.21254,3.21254,3.20489,3.21149,13880000.0
2008-07-17 15:30:00,3.21061,3.21061,3.2045,3.20747,4500000.0
2008-07-17 15:31:00,3.21258,3.21258,3.20621,3.21143,7140000.0
2008-07-17 15:32:00,3.21272,3.21272,3.20613,3.21212,7880000.0
2008-07-17 15:33:00,3.20932,3.21381,3.20828,3.21195,8640000.0
2008-07-17 15:34:00,3.21105,3.21179,3.20403,3.20714,7510000.0
2008-07-17 15:35:00,3.21123,3.21191,3.20196,3.20589,6380000.0
2008-07-17 15:36:00,3.2103,3.21269,3.20531,3.20692,5640000.0
2008-07-17 15:37:00,3.20205,3.21531,3.20205,3.20825,7500000.0
2008-07-17 15:38:00,3.20149,3.21287,3.20149,3.21128,10130000.0
2008-07-17 15:39:00,3.20913,3.21195,3.20542,3.21099,8260000.0
2008-07-17 15:40:00,3.21127,3.21127,3.20358,3.20974,3750000.0
2008-07-17 15:41:00,3.21098,3.21407,3.20679,3.20939,15020000.0
2008-07-17 15:42:00,3.21169,3.21475,3.20187,3.2066,16510000.0
2008-07-17 15:43:00,3.21006,3.21091,3.20048,3.20048,9380000.0
2008-07-17 15:44:00,3.20934,3.21161,3.2057,3.21058,12390000.0
2008-07-17 15:45:00,3.21236,3.21236,3.20556,3.20797,9380000.0
2008-07-17 15:46:00,3.21171,3.213,3.2072,3.2074,11260000.0
2008-07-17 15:47:00,3.20673,3.2126,3.20168,3.20168,7880000.0
2008-07-17 15:48:00,3.20049,3.21129,3.20017,3.21019,7890000.0
2008-07-17 15:49:00,3.21268,3.21643,3.20562,3.21127,15380000.0
2008-07-17 15:50:00,3.20351,3.21561,3.20351,3.2092,10130000.0
2008-07-17 15:51:00,3.20431,3.21243,3.20431,3.2095,10880000.0
2008-07-17 15:52:00,3.21289,3.21289,3.20254,3.20624,9000000.0
2008-07-17 15:53:00,3.20985,3.21281,3.20296,3.20296,11640000.0
2008-07-17 15:54:00,3.21031,3.21376,3.20743,3.21203,7500000.0
2008-07-17 15:55:00,3.21048,3.2117,3.20731,3.20766,6760000.0
2008-07-17 15:56:00,3.21193,3.21282,3.208,3.21117,9010000.0
2008-07-17 15:57:00,3.2071,3.21208,3.2071,3.20718,9020000.0
2008-07-17 15:58:00,3.2093,3.21496,3.20323,3.20737,11630000.0
2008-07-17 15:59:00,3.21317,3.21365,3.20877,3.20877,7510000.0
2008-07-17 16:00:00,3.21347,3.21347,3.20498,3.20946,12390000.0
2008-07-17 16:01:00,3.21449,3.21485,3.20414,3.20777,16510000.0
2008-07-17 16:02:00,3.2073,3.21428,3.2034,3.21428,7130000.0
2008-07-17 16:03:00,3.2069,3.21342,3.2069,3.20868,6380000.0
2008-07-17 16:04:00,3.21066,3.21375,3.20575,3.20999,8260000.0
2008-07-17 16:05:00,3.21476,3.21476,3.20603,3.20628,7140000.0
2008-07-17 16:06:00,3.21346,3.21607,3.20459,3.20598,12750000.0
2008-07-17 16:07:00,3.21148,3.21857,3.2112,3.21347,10500000.0
2008-07-17 16:08:00,3.20884,3.21573,3.20884,3.21458,7140000.0
2008-07-17 16:09:00,3.21632,3.21796,3.20744,3.21558,8270000.0
2008-07-17 16:10:00,3.21792,3.21792,3.20918,3.21499,10140000.0
2008-07-17 16:11:00,3.21635,3.21801,3.20866,3.21713,12010000.0
2008-07-17 16:12:00,3.2162,3.21754,3.21034,3.21034,9760000.0
2008-07-17 16:13:00,3.21746,3.21746,3.20647,3.21239,12010000.0
2008-07-17 16:14:00,3.21532,3.21608,3.20296,3.21603,10890000.0
2008-07-17 16:15:00,3.21848,3.21848,3.20977,3.20977,10890000.0
2008-07-17 16:16:00,3.21901,3.22173,3.21151,3.21863,12010000.0
2008-07-17 16:17:00,3.21449,3.21953,3.21185,3.21815,9010000.0
2008-07-17 16:18:00,3.21691,3.21948,3.21631,3.21948,9760000.0
2008-07-17 16:19:00,3.21706,3.21985,3.20995,3.21238,11630000.0
2008-07-17 16:20:00,3.2186,3.2186,3.20594,3.21597,9760000.0
2008-07-17 16:21:00,3.21852,3.21852,3.21244,3.21837,7500000.0
2008-07-17 16:22:00,3.21359,3.22085,3.21004,3.22085,9010000.0
2008-07-17 16:23:00,3.2189,3.2206,3.20902,3.21805,10130000.0
2008-07-17 16:24:00,3.21199,3.22083,3.20963,3.21502,23270000.0
2008-07-17 16:25:00,3.21036,3.22154,3.21036,3.21477,9760000.0
2008-07-17 16:26:00,3.21748,3.2191,3.21353,3.21877,5250000.0
2008-07-17 16:27:00,3.21335,3.21998,3.20729,3.21847,9010000.0
2008-07-17 16:28:00,3.21751,3.22153,3.21062,3.21062,6760000.0
2008-07-17 16:29:00,3.21862,3.22026,3.21316,3.22026,8270000.0
2008-07-17 16:30:00,3.2225,3.2225,3.21365,3.21774,14640000.0
2008-07-17 16:31:00,3.21972,3.21972,3.21126,3.21217,10140000.0
2008-07-17 16:32:00,3.21846,3.22306,3.2129,3.2214,10130000.0
2008-07-17 16:33:00,3.21972,3.2208,3.21456,3.21562,4890000.0
2008-07-17 16:34:00,3.22153,3.22153,3.218,3.2183,5630000.0
2008-07-17 16:35:00,3.21952,3.22311,3.21345,3.22311,7130000.0
2008-07-17 16:36:00,3.22109,3.22509,3.21636,3.2214,8250000.0
2008-07-17 16:37:00,3.22078,3.22153,3.21559,3.21974,11250000.0
2008-07-17 16:38:00,3.22083,3.22363,3.21681,3.21929,11260000.0
2008-07-17 16:39:00,3.20913,3.22027,3.20913,3.22027,9380000.0
2008-07-17 16:40:00,3.21899,3.21958,3.21333,3.21409,4880000.0
2008-07-17 16:41:00,3.21779,3.22243,3.21216,3.21883,9760000.0
2008-07-17 16:42:00,3.21654,3.22073,3.21142,3.21716,10510000.0
2008-07-17 16:43:00,3.21625,3.22148,3.20947,3.20947,12010000.0
2008-07-17 16:44:00,3.22033,3.22234,3.21648,3.21681,10510000.0
2008-07-17 16:45:00,3.21956,3.22166,3.21037,3.21879,16510000.0
2008-07-17 16:46:00,3.2198,3.22524,3.21434,3.21434,9760000.0
2008-07-17 16:47:00,3.21656,3.22159,3.21469,3.22033,12760000.0
2008-07-17 16:48:00,3.2121,3.22169,3.2121,3.21843,7130000.0
2008-07-17 16:49:00,3.21701,3.2224,3.21161,3.22047,13140000.0
2008-07-17 16:50:00,3.22173,3.22173,3.21239,3.21566,6380000.0
2008-07-17 16:51:00,3.20851,3.22043,3.20851,3.22043,9380000.0
2008-07-17 16:52:00,3.21381,3.22119,3.21202,3.21202,8640000.0
2008-07-17 16:53:00,3.22132,3.22251,3.21202,3.21713,9750000.0
2008-07-17 16:54:00,3.21753,3.2228,3.21382,3.2228,9030000.0
2008-07-17 16:55:00,3.21943,3.2239,3.212,3.2203,10510000.0
2008-07-17 16:56:00,3.21677,3.22369,3.21677,3.21845,11630000.0
2008-07-17 16:57:00,3.22145,3.22324,3.21154,3.22324,7140000.0
2008-07-17 16:58:00,3.2228,3.2234,3.21362,3.21867,6000000.0
2008-07-17 16:59:00,3.2223,3.23154,3.21602,3.22437,13900000.0
2008-07-17 17:00:00,3.22383,3.22383,3.21645,3.22006,5630000.0
2008-07-17 17:01:00,3.2204,3.22255,3.21333,3.22255,6000000.0
2008-07-17 17:02:00,3.22232,3.22232,3.20994,3.21295,6760000.0
2008-07-17 17:03:00,3.22214,3.22283,3.21832,3.21839,5250000.0
2008-07-17 17:04:00,3.22376,3.22376,3.21564,3.22251,12750000.0
2008-07-17 17:05:00,3.22108,3.22397,3.21315,3.22078,5250000.0
2008-07-17 17:06:00,3.2202,3.22372,3.21235,3.22083,11630000.0
2008-07-17 17:07:00,3.21793,3.22406,3.21432,3.22056,9760000.0
2008-07-17 17:08:00,3.21838,3.22148,3.21187,3.21771,6380000.0
2008-07-17 17:09:00,3.22027,3.22264,3.21182,3.21661,9010000.0
2008-07-17 17:10:00,3.21506,3.22378,3.21506,3.21733,5630000.0
2008-07-17 17:11:00,3.21583,3.22354,3.21257,3.22354,3750000.0
2008-07-17 17:12:00,3.21408,3.22341,3.21408,3.22282,8250000.0
2008-07-17 17:13:00,3.2187,3.22411,3.21429,3.21768,8250000.0
2008-07-17 17:14:00,3.21921,3.22493,3.21494,3.22294,9380000.0
2008-07-17 17:15:00,3.21923,3.22371,3.21913,3.22026,7880000.0
2008-07-17 17:16:00,3.21754,3.22551,3.21421,3.21421,6750000.0
2008-07-17 17:17:00,3.2169,3.22349,3.21357,3.22119,7880000.0
2008-07-17 17:18:00,3.22189,3.22296,3.21468,3.21783,10500000.0
2008-07-17 17:19:00,3.21923,3.2255,3.21466,3.21737,15010000.0
2008-07-17 17:20:00,3.22268,3.2237,3.21781,3.22251,8250000.0
2008-07-17 17:21:00,3.21708,3.22313,3.21269,3.21528,12770000.0
2008-07-17 17:22:00,3.2235,3.2235,3.214,3.22196,10130000.0
2008-07-17 17:23:00,3.2175,3.22164,3.21307,3.21772,7130000.0
2008-07-17 17:24:00,3.21625,3.22198,3.21214,3.21752,10130000.0
2008-07-17 17:25:00,3.22205,3.22205,3.21162,3.22105,9760000.0
2008-07-17 17:26:00,3.21855,3.22194,3.21125,3.22038,10130000.0
2008-07-17 17:27:00,3.2209,3.22217,3.21701,3.21715,6380000.0
2008-07-17 17:28:00,3.21697,3.22214,3.2134,3.22208,7510000.0
2008-07-17 17:29:00,3.21585,3.22141,3.21526,3.21947,6760000.0
2008-07-17 17:30:00,3.22182,3.22182,3.21203,3.21679,10130000.0
2008-07-17 17:31:00,3.21273,3.22323,3.21249,3.21249,8640000.0
2008-07-17 17:32:00,3.21968,3.22182,3.20926,3.22182,5250000.0
2008-07-17 17:33:00,3.21801,3.22394,3.21601,3.21797,10130000.0
2008-07-17 17:34:00,3.2234,3.22347,3.21909,3.21988,4880000.0
2008-07-17 17:35:00,3.22016,3.22237,3.21187,3.22237,10880000.0
2008-07-17 17:36:00,3.21778,3.22377,3.21441,3.22265,11270000.0
2008-07-17 17:37:00,3.22361,3.22604,3.21626,3.22388,7140000.0
2008-07-17 17:38:00,3.2242,3.2242,3.2143,3.21925,12380000.0
2008-07-17 17:39:00,3.22185,3.22453,3.21307,3.22195,11250000.0
2008-07-17 17:40:00,3.22155,3.22194,3.21686,3.21881,5260000.0
2008-07-17 17:41:00,3.22121,3.22499,3.2114,3.22218,10510000.0
2008-07-17 17:42:00,3.21857,3.22416,3.21502,3.22164,9010000.0
2008-07-17 17:43:00,3.22081,3.22332,3.21676,3.21862,12750000.0
2008-07-17 17:44:00,3.21826,3.22366,3.2182,3.2182,7880000.0
2008-07-17 17:45:00,3.21966,3.22491,3.21242,3.22262,13510000.0
2008-07-17 17:46:00,3.22393,3.22476,3.21438,3.22259,9000000.0
2008-07-17 17:47:00,3.21968,3.22494,3.21401,3.21783,6390000.0
2008-07-17 17:48:00,3.21922,3.22451,3.21374,3.22342,8630000.0
2008-07-17 17:49:00,3.22396,3.22543,3.21457,3.22416,9750000.0
2008-07-17 17:50:00,3.21631,3.22313,3.21269,3.21269,7140000.0
2008-07-17 17:51:00,3.22276,3.22422,3.21788,3.22056,6000000.0
2008-07-17 17:52:00,3.21301,3.22283,3.21301,3.22209,5630000.0
2008-07-17 17:53:00,3.21726,3.2236,3.21196,3.21885,10510000.0
2008-07-17 17:54:00,3.22214,3.22605,3.2149,3.22182,10140000.0
2008-07-17 17:55:00,3.21631,3.22696,3.21631,3.21962,5640000.0
2008-07-17 17:56:00,3.22387,3.22387,3.21317,3.2202,7880000.0
2008-07-17 17:57:00,3.22034,3.22409,3.21509,3.21824,8260000.0
2008-07-17 17:58:00,3.22371,3.22371,3.2128,3.21952,7890000.0
2008-07-17 17:59:00,3.22267,3.22349,3.21902,3.2226,7510000.0
2008-07-17 18:00:00,3.22554,3.22554,3.21336,3.21336,9760000.0
2008-07-17 18:01:00,3.21335,3.22362,3.2128,3.22194,7890000.0
2008-07-17 18:02:00,3.22164,3.22164,3.21275,3.22029,3380000.0
2008-07-17 18:03:00,3.21999,3.22312,3.2165,3.22312,13140000.0
2008-07-17 18:04:00,3.22336,3.22478,3.21439,3.22371,9750000.0
2008-07-17 18:05:00,3.22336,3.22942,3.21414,3.22303,10130000.0
2008-07-17 18:06:00,3.21833,3.22488,3.21411,3.22441,7880000.0
2008-07-17 18:07:00,3.22426,3.22468,3.22167,3.2245,4880000.0
2008-07-17 18:08:00,3.21877,3.22443,3.21819,3.22333,10500000.0
2008-07-17 18:09:00,3.22267,3.22267,3.21184,3.22032,10500000.0
2008-07-17 18:10:00,3.2198,3.2232,3.21356,3.21864,6010000.0
2008-07-17 18:11:00,3.21397,3.22378,3.21397,3.21748,10510000.0
2008-07-17 18:12:00,3.21758,3.2242,3.21542,3.21929,9010000.0
2008-07-17 18:13:00,3.22268,3.22334,3.21474,3.22094,11250000.0
2008-07-17 18:14:00,3.216,3.22371,3.21246,3.21246,10890000.0
2008-07-17 18:15:00,3.21633,3.2295,3.21633,3.22211,13140000.0
2008-07-17 18:16:00,3.22082,3.22113,3.20813,3.21981,10510000.0
2008-07-17 18:17:00,3.22073,3.22262,3.21832,3.22065,6380000.0
2008-07-17 18:18:00,3.21922,3.22044,3.21199,3.21496,10500000.0
2008-07-17 18:19:00,3.22075,3.22131,3.21448,3.2202,5260000.0
2008-07-17 18:20:00,3.22003,3.2205,3.21087,3.21713,6380000.0
2008-07-17 18:21:00,3.21502,3.22188,3.21502,3.22139,10140000.0
2008-07-17 18:22:00,3.22145,3.22302,3.21323,3.22161,9380000.0
2008-07-17 18:23:00,3.22107,3.22268,3.21243,3.21243,9750000.0
2008-07-17 18:24:00,3.21645,3.22194,3.20992,3.20992,6000000.0
2008-07-17 18:25:00,3.2142,3.22139,3.21027,3.21901,8250000.0
2008-07-17 18:26:00,3.21893,3.2233,3.21698,3.2212,6750000.0
2008-07-17 18:27:00,3.22252,3.22418,3.21323,3.21804,5630000.0
2008-07-17 18:28:00,3.2216,3.2225,3.213,3.22061,7500000.0
2008-07-17 18:29:00,3.21779,3.22033,3.20711,3.21635,9750000.0
2008-07-17 18:30:00,3.22307,3.22307,3.21755,3.21884,8270000.0
2008-07-17 18:31:00,3.22124,3.22247,3.21469,3.21821,11630000.0
2008-07-17 18:32:00,3.22086,3.22319,3.21315,3.22182,9010000.0
2008-07-17 18:33:00,3.22006,3.22128,3.21374,3.21374,8250000.0
2008-07-17 18:34:00,3.2207,3.22222,3.20929,3.22222,3380000.0
2008-07-17 18:35:00,3.22039,3.22235,3.21083,3.21176,10130000.0
2008-07-17 18:36:00,3.22164,3.22195,3.21155,3.22195,5260000.0
2008-07-17 18:37:00,3.22035,3.22164,3.21185,3.22164,4140000.0
2008-07-17 18:38:00,3.21796,3.22223,3.21299,3.22106,11260000.0
2008-07-17 18:39:00,3.21706,3.22232,3.21292,3.21676,12010000.0
2008-07-17 18:40:00,3.21688,3.22226,3.21594,3.22226,5250000.0
2008-07-17 18:41:00,3.21872,3.2211,3.21359,3.2165,10880000.0
2008-07-17 18:42:00,3.21722,3.2202,3.21163,3.2202,4500000.0
2008-07-17 18:43:00,3.21967,3.22417,3.21823,3.21966,9010000.0
2008-07-17 18:44:00,3.21513,3.22109,3.21513,3.2163,6750000.0
2008-07-17 18:45:00,3.22049,3.2234,3.21501,3.22093,10880000.0
2008-07-17 18:46:00,3.22102,3.2229,3.21318,3.22244,7130000.0
2008-07-17 18:47:00,3.22297,3.22378,3.21678,3.2214,10130000.0
2008-07-17 18:48:00,3.22137,3.22137,3.21269,3.21597,6390000.0
2008-07-17 18:49:00,3.21912,3.22162,3.2095,3.22005,4500000.0
2008-07-17 18:50:00,3.21341,3.22049,3.2134,3.21586,5630000.0
2008-07-17 18:51:00,3.21903,3.22241,3.21467,3.21975,6380000.0
2008-07-17 18:52:00,3.2183,3.22297,3.21461,3.22042,5630000.0
2008-07-17 18:53:00,3.22001,3.222,3.21192,3.22114,9760000.0
2008-07-17 18:54:00,3.22084,3.22193,3.21215,3.22003,12390000.0
2008-07-17 18:55:00,3.21766,3.22316,3.21027,3.22316,12010000.0
2008-07-17 18:56:00,3.22063,3.22248,3.2098,3.21987,6760000.0
2008-07-17 18:57:00,3.21686,3.22117,3.2103,3.21632,7130000.0
2008-07-17 18:58:00,3.22047,3.22205,3.2164,3.2164,3750000.0
2008-07-17 18:59:00,3.21991,3.22566,3.21589,3.22231,15390000.0
2008-07-17 19:00:00,3.21851,3.22192,3.21738,3.22053,3380000.0
2008-07-17 19:01:00,3.22112,3.22131,3.21347,3.21592,5250000.0
2008-07-17 19:02:00,3.21809,3.22296,3.21278,3.21691,14260000.0
2008-07-17 19:03:00,3.21873,3.22614,3.21471,3.2202,14270000.0
2008-07-17 19:04:00,3.21957,3.22439,3.21485,3.21995,7510000.0
2008-07-17 19:05:00,3.2209,3.22165,3.21009,3.21935,13500000.0
2008-07-17 19:06:00,3.22069,3.22272,3.21835,3.21963,6760000.0
2008-07-17 19:07:00,3.22171,3.22377,3.21785,3.21785,8260000.0
2008-07-17 19:08:00,3.22237,3.22237,3.21286,3.21392,7140000.0
2008-07-17 19:09:00,3.21984,3.21984,3.20969,3.21698,7130000.0
2008-07-17 19:10:00,3.22013,3.22079,3.21208,3.22079,6000000.0
2008-07-17 19:11:00,3.21788,3.2256,3.21201,3.22257,15380000.0
2008-07-17 19:12:00,3.21851,3.22542,3.21268,3.21712,8250000.0
2008-07-17 19:13:00,3.21035,3.22168,3.21035,3.21923,9010000.0
2008-07-17 19:14:00,3.22097,3.22097,3.21647,3.21896,8630000.0
2008-07-17 19:15:00,3.21869,3.21909,3.20786,3.20846,13500000.0
2008-07-17 19:16:00,3.22095,3.22095,3.21309,3.21785,3750000.0
2008-07-17 19:17:00,3.21379,3.21931,3.20946,3.21535,4880000.0
2008-07-17 19:18:00,3.22079,3.22092,3.21471,3.22076,12010000.0
2008-07-17 19:19:00,3.21747,3.22123,3.21019,3.21917,14630000.0
2008-07-17 19:20:00,3.21896,3.22053,3.21549,3.21855,8630000.0
2008-07-17 19:21:00,3.2181,3.21965,3.21262,3.21728,9750000.0
2008-07-17 19:22:00,3.21794,3.21825,3.20779,3.21825,9010000.0
2008-07-17 19:23:00,3.22027,3.22071,3.21337,3.21912,9760000.0
2008-07-17 19:24:00,3.21884,3.21884,3.21285,3.21285,4500000.0
2008-07-17 19:25:00,3.21725,3.22077,3.21181,3.21955,10520000.0
2008-07-17 19:26:00,3.22104,3.22104,3.21011,3.21844,9760000.0
2008-07-17 19:27:00,3.21353,3.22092,3.2106,3.21512,9380000.0
2008-07-17 19:28:00,3.21938,3.21938,3.20881,3.21462,7880000.0
2008-07-17 19:29:00,3.20771,3.21729,3.20652,3.21429,10890000.0
2008-07-17 19:30:00,3.21827,3.21827,3.20874,3.20874,3750000.0
2008-07-17 19:31:00,3.21926,3.21926,3.21316,3.21897,8250000.0
2008-07-17 19:32:00,3.22057,3.22057,3.21149,3.21587,5250000.0
2008-07-17 19:33:00,3.21786,3.21985,3.21513,3.21513,3750000.0
2008-07-17 19:34:00,3.2142,3.22051,3.2142,3.21428,3010000.0
2008-07-17 19:35:00,3.21836,3.22012,3.21493,3.21908,6380000.0
2008-07-17 19:36:00,3.21378,3.2186,3.21317,3.21317,3010000.0
2008-07-17 19:37:00,3.21789,3.21903,3.21105,3.21555,6380000.0
2008-07-17 19:38:00,3.21758,3.2204,3.2101,3.21789,9770000.0
2008-07-17 19:39:00,3.21104,3.22144,3.21104,3.21903,8630000.0
2008-07-17 19:40:00,3.21876,3.22004,3.20989,3.21475,3010000.0
2008-07-17 19:41:00,3.2205,3.22164,3.21207,3.21857,9760000.0
2008-07-17 19:42:00,3.21853,3.22181,3.21019,3.21755,11630000.0
2008-07-17 19:43:00,3.21862,3.2234,3.21065,3.21953,8250000.0
2008-07-17 19:44:00,3.20797,3.22159,3.20797,3.22087,6380000.0
2008-07-17 19:45:00,3.21545,3.21854,3.20866,3.21525,3750000.0
2008-07-17 19:46:00,3.21737,3.21737,3.206,3.21576,6010000.0
2008-07-17 19:47:00,3.21824,3.21824,3.20682,3.2134,11260000.0
2008-07-17 19:48:00,3.21435,3.21971,3.20886,3.20886,11640000.0
2008-07-17 19:49:00,3.21339,3.21858,3.20685,3.21145,13140000.0
2008-07-17 19:50:00,3.22071,3.22219,3.21152,3.22105,9000000.0
2008-07-17 19:51:00,3.22011,3.22256,3.21482,3.21715,7880000.0
2008-07-17 19:52:00,3.21836,3.21947,3.21354,3.21915,7500000.0
2008-07-17 19:53:00,3.21556,3.22235,3.21203,3.22087,7140000.0
2008-07-17 19:54:00,3.21959,3.22121,3.21071,3.22039,12390000.0
2008-07-17 19:55:00,3.22069,3.22111,3.20727,3.21973,6390000.0
2008-07-17 19:56:00,3.21843,3.22299,3.21215,3.21786,10880000.0
2008-07-17 19:57:00,3.21865,3.22067,3.20912,3.20912,4880000.0
2008-07-17 19:58:00,3.22113,3.22113,3.21282,3.21567,7510000.0
2008-07-17 19:59:00,3.2208,3.22227,3.21075,3.21642,15390000.0
2008-07-17 20:00:00,3.22093,3.2233,3.21094,3.21103,12380000.0
2008-07-17 20:01:00,3.2147,3.22307,3.21078,3.22086,13510000.0
2008-07-17 20:02:00,3.22055,3.22191,3.21128,3.21606,11270000.0
2008-07-17 20:03:00,3.22064,3.22212,3.21598,3.21877,7890000.0
2008-07-17 20:04:00,3.21704,3.21951,3.21368,3.21951,7510000.0
2008-07-17 20:05:00,3.21791,3.21861,3.20629,3.21219,6750000.0
2008-07-17 20:06:00,3.21909,3.21938,3.21175,3.2157,5250000.0
2008-07-17 20:07:00,3.21885,3.22103,3.21575,3.21804,6750000.0
2008-07-17 20:08:00,3.21845,3.21953,3.2135,3.21953,5250000.0
2008-07-17 20:09:00,3.2105,3.22004,3.2105,3.21904,4500000.0
2008-07-17 20:10:00,3.21765,3.21863,3.21301,3.21861,7130000.0
2008-07-17 20:11:00,3.21334,3.22012,3.21334,3.21787,7140000.0
2008-07-17 20:12:00,3.2167,3.22089,3.21468,3.21895,5250000.0
2008-07-17 20:13:00,3.21481,3.21829,3.2084,3.21127,4150000.0
2008-07-17 20:14:00,3.21824,3.22004,3.20977,3.21719,6760000.0
2008-07-17 20:15:00,3.21669,3.22074,3.21567,3.21889,4130000.0
2008-07-17 20:16:00,3.21841,3.21903,3.208,3.2174,6380000.0
2008-07-17 20:17:00,3.21404,3.21983,3.21025,3.21025,5260000.0
2008-07-17 20:18:00,3.2179,3.2179,3.20893,3.21758,4880000.0
2008-07-17 20:19:00,3.20777,3.21849,3.20777,3.2143,7500000.0
2008-07-17 20:20:00,3.21736,3.2196,3.20983,3.21384,9380000.0
2008-07-17 20:21:00,3.21583,3.22064,3.21403,3.21416,5630000.0
2008-07-17 20:22:00,3.21884,3.2211,3.21631,3.21784,7510000.0
2008-07-17 20:23:00,3.21796,3.21914,3.21253,3.21253,6750000.0
2008-07-17 20:24:00,3.20981,3.21928,3.20927,3.21815,5250000.0
2008-07-17 20:25:00,3.21499,3.22027,3.21098,3.22027,3380000.0
2008-07-17 20:26:00,3.21847,3.21983,3.21477,3.21767,4130000.0
2008-07-17 20:27:00,3.21841,3.22001,3.21056,3.21615,4500000.0
2008-07-17 20:28:00,3.21908,3.21929,3.21467,3.217,6380000.0
2008-07-17 20:29:00,3.21759,3.22145,3.21074,3.21411,6380000.0
2008-07-17 20:30:00,3.2206,3.2206,3.21303,3.21767,3750000.0
2008-07-17 20:31:00,3.21952,3.21952,3.21295,3.21349,6000000.0
2008-07-17 20:32:00,3.21977,3.22151,3.21541,3.21541,3750000.0
2008-07-17 20:33:00,3.21821,3.22038,3.21106,3.22038,6000000.0
2008-07-17 20:34:00,3.20859,3.22017,3.20859,3.21999,4130000.0
2008-07-17 20:35:00,3.21798,3.22152,3.2165,3.21996,3760000.0
2008-07-17 20:36:00,3.21946,3.22026,3.20973,3.21806,4880000.0
2008-07-17 20:37:00,3.21503,3.2195,3.21503,3.21945,3750000.0
2008-07-17 20:38:00,3.21489,3.21882,3.20987,3.20987,4890000.0
2008-07-17 20:39:00,3.21657,3.21825,3.21109,3.21697,6010000.0
2008-07-17 20:40:00,3.21513,3.21617,3.20733,3.20733,5630000.0
2008-07-17 20:41:00,3.21784,3.21866,3.21403,3.21506,5250000.0
2008-07-17 20:42:00,3.21905,3.22119,3.21079,3.21458,4500000.0
2008-07-17 20:43:00,3.21866,3.21866,3.20912,3.21777,6760000.0
2008-07-17 20:44:00,3.21198,3.22173,3.21157,3.21899,11260000.0
2008-07-17 20:45:00,3.21278,3.21782,3.21278,3.21782,1130000.0
2008-07-17 20:46:00,3.21626,3.21749,3.21168,3.21737,8630000.0
2008-07-17 20:47:00,3.21724,3.21836,3.21283,3.2141,4500000.0
2008-07-17 20:48:00,3.21713,3.21812,3.21217,3.21685,4500000.0
2008-07-17 20:49:00,3.2177,3.21865,3.20667,3.21865,4500000.0
2008-07-17 20:50:00,3.21574,3.21739,3.20811,3.21029,3750000.0
2008-07-17 20:51:00,3.21199,3.2162,3.20723,3.20723,3760000.0
2008-07-17 20:52:00,3.21848,3.21934,3.21026,3.21493,5630000.0
2008-07-17 20:53:00,3.21234,3.21841,3.21234,3.21263,4880000.0
2008-07-17 20:54:00,3.21355,3.21899,3.21355,3.21833,4500000.0
2008-07-17 20:55:00,3.21708,3.21738,3.21708,3.21738,2250000.0
2008-07-17 20:56:00,3.21763,3.21932,3.21177,3.21681,7130000.0
2008-07-17 20:57:00,3.21579,3.21709,3.20275,3.21351,6760000.0
2008-07-17 20:58:00,3.21521,3.21774,3.21339,3.21709,5250000.0
2008-07-17 20:59:00,3.21411,3.21756,3.20814,3.21195,6390000.0
2008-07-17 21:00:00,3.21101,3.21939,3.20826,3.20826,3750000.0
2008-07-17 21:01:00,3.21768,3.21789,3.21329,3.21719,5260000.0
2008-07-17 21:02:00,3.21689,3.21689,3.20947,3.21658,3750000.0
2008-07-17 21:03:00,3.21617,3.21734,3.2074,3.2074,6380000.0
2008-07-17 21:04:00,3.21156,3.21634,3.21156,3.21634,1500000.0
2008-07-17 21:05:00,3.21724,3.21725,3.21205,3.21344,3750000.0
2008-07-17 21:06:00,3.2167,3.21911,3.21431,3.21457,5250000.0
2008-07-17 21:07:00,3.21383,3.21824,3.20854,3.21093,6000000.0
2008-07-17 21:08:00,3.21645,3.21703,3.21645,3.21703,1500000.0
2008-07-17 21:09:00,3.21649,3.21842,3.20808,3.2161,6380000.0
2008-07-17 21:10:00,3.21228,3.22166,3.21168,3.21593,6760000.0
2008-07-17 21:11:00,3.21801,3.21801,3.20632,3.21271,4880000.0
2008-07-17 21:12:00,3.21766,3.21809,3.21172,3.21749,3750000.0
2008-07-17 21:13:00,3.21358,3.21816,3.20953,3.21816,4130000.0
2008-07-17 21:14:00,3.2159,3.21803,3.21292,3.21292,7130000.0
2008-07-17 21:15:00,3.21899,3.21899,3.20708,3.21211,6390000.0
2008-07-17 21:16:00,3.21302,3.21683,3.20648,3.20648,5640000.0
2008-07-17 21:17:00,3.21715,3.21772,3.21383,3.21618,5260000.0
2008-07-17 21:18:00,3.21453,3.21904,3.21453,3.21706,4880000.0
2008-07-17 21:19:00,3.21343,3.21527,3.20663,3.20663,4500000.0
2008-07-17 21:20:00,3.21679,3.21755,3.20778,3.21738,5630000.0
2008-07-17 21:21:00,3.20651,3.21631,3.20651,3.21597,5250000.0
2008-07-17 21:22:00,3.21359,3.21783,3.20897,3.21611,6750000.0
2008-07-17 21:23:00,3.2208,3.2208,3.21257,3.21257,3750000.0
2008-07-17 21:25:00,3.21134,3.21906,3.20858,3.21811,3380000.0
2008-07-17 21:26:00,3.2181,3.2181,3.21246,3.21246,4140000.0
2008-07-17 21:27:00,3.20901,3.21855,3.2081,3.21281,6020000.0
2008-07-17 21:28:00,3.20951,3.21966,3.20951,3.21966,5260000.0
2008-07-17 21:30:00,3.21775,3.21978,3.21072,3.21484,3770000.0
2008-07-17 21:33:00,3.21429,3.21778,3.21429,3.21697,5630000.0
2008-07-17 21:34:00,3.2163,3.21789,3.21283,3.21283,3750000.0
2008-07-17 21:35:00,3.21633,3.21765,3.20837,3.20837,6760000.0
2008-07-17 21:36:00,3.21538,3.21795,3.21264,3.21594,4880000.0
2008-07-17 21:37:00,3.21712,3.21901,3.21307,3.21438,5630000.0
2008-07-17 21:38:00,3.21739,3.2181,3.20677,3.21637,4130000.0
2008-07-17 21:39:00,3.21529,3.21758,3.21529,3.21758,1500000.0
2008-07-17 21:40:00,3.21574,3.21878,3.21138,3.21867,7130000.0
2008-07-17 21:41:00,3.21697,3.21697,3.20939,3.21299,3750000.0
2008-07-17 21:42:00,3.21773,3.21773,3.21293,3.21293,4510000.0
2008-07-17 21:43:00,3.21915,3.21915,3.21269,3.21269,6000000.0
2008-07-17 21:44:00,3.2082,3.22357,3.2082,3.21962,8250000.0
2008-07-17 21:45:00,3.2124,3.21872,3.2124,3.21543,3380000.0
2008-07-17 21:46:00,3.21966,3.21966,3.20661,3.21406,4500000.0
2008-07-17 21:47:00,3.21727,3.21929,3.21004,3.21753,5630000.0
2008-07-17 21:48:00,3.20747,3.21703,3.20747,3.21487,5630000.0
2008-07-17 21:49:00,3.20834,3.21874,3.2061,3.21655,7510000.0
2008-07-17 21:50:00,3.21763,3.21784,3.21141,3.21586,7510000.0
2008-07-17 21:51:00,3.21878,3.21878,3.20954,3.20954,3380000.0
2008-07-17 21:52:00,3.20881,3.22043,3.20881,3.21849,5630000.0
2008-07-17 21:53:00,3.21862,3.21862,3.20954,3.20954,3380000.0
2008-07-17 21:54:00,3.20809,3.21788,3.20809,3.21354,4130000.0
2008-07-17 21:55:00,3.21874,3.22027,3.20997,3.21742,6750000.0
2008-07-17 21:56:00,3.21779,3.21833,3.21534,3.21534,4510000.0
2008-07-17 21:57:00,3.21781,3.21864,3.20766,3.21864,5250000.0
2008-07-17 21:58:00,3.20842,3.21725,3.20842,3.213,4500000.0
2008-07-17 21:59:00,3.20753,3.21564,3.20152,3.20717,14630000.0
2008-07-17 22:00:00,3.21856,3.22145,3.2097,3.22047,7130000.0
2008-07-17 22:01:00,3.21512,3.21921,3.20832,3.20832,8270000.0
2008-07-17 22:02:00,3.21337,3.21726,3.21337,3.21726,4500000.0
2008-07-17 22:03:00,3.21399,3.21868,3.20854,3.21868,7130000.0
2008-07-17 22:04:00,3.21968,3.22128,3.21505,3.21559,5630000.0
2008-07-17 22:05:00,3.20914,3.21858,3.20914,3.21858,4500000.0
2008-07-17 22:06:00,3.21776,3.21776,3.2076,3.21711,4510000.0
2008-07-17 22:07:00,3.21657,3.21735,3.20697,3.21344,5630000.0
2008-07-17 22:08:00,3.21821,3.21821,3.21114,3.21795,4880000.0
2008-07-17 22:09:00,3.21727,3.21845,3.2149,3.21666,5250000.0
2008-07-17 22:10:00,3.2162,3.21753,3.20813,3.21663,7510000.0
2008-07-17 22:11:00,3.21569,3.21868,3.21321,3.21868,5250000.0
2008-07-17 22:12:00,3.21647,3.21902,3.21647,3.21722,4500000.0
2008-07-17 22:13:00,3.2177,3.21955,3.21195,3.21195,5250000.0
2008-07-17 22:14:00,3.21836,3.21929,3.20738,3.21929,17650000.0
2008-07-17 22:15:00,3.21737,3.21737,3.21029,3.21612,5630000.0
2008-07-17 22:16:00,3.21919,3.21919,3.20824,3.21749,3000000.0
2008-07-17 22:17:00,3.21753,3.2177,3.21669,3.2177,3750000.0
2008-07-17 22:18:00,3.21214,3.21771,3.21214,3.21283,3380000.0
2008-07-17 22:19:00,3.20718,3.217,3.20718,3.20851,10130000.0
2008-07-17 22:20:00,3.21824,3.21824,3.20861,3.20861,3010000.0
2008-07-17 22:21:00,3.21396,3.21689,3.21181,3.21388,3760000.0
2008-07-17 22:22:00,3.21678,3.21893,3.21225,3.21815,6760000.0
2008-07-17 22:23:00,3.21078,3.21705,3.21078,3.21579,2250000.0
2008-07-17 22:24:00,3.21271,3.21754,3.21234,3.21754,5250000.0
2008-07-17 22:25:00,3.21766,3.21871,3.20954,3.21802,4130000.0
2008-07-17 22:26:00,3.21784,3.21848,3.21021,3.21792,4880000.0
2008-07-17 22:27:00,3.21491,3.22043,3.21491,3.21895,3750000.0
2008-07-17 22:28:00,3.2147,3.22142,3.2147,3.21862,4890000.0
2008-07-17 22:29:00,3.21894,3.22081,3.21148,3.2145,10130000.0
2008-07-17 22:30:00,3.21896,3.21902,3.20986,3.20986,3380000.0
2008-07-17 22:31:00,3.21709,3.21898,3.21583,3.21684,3750000.0
2008-07-17 22:32:00,3.21941,3.21941,3.21653,3.21837,2250000.0
2008-07-17 22:33:00,3.21778,3.22365,3.21662,3.21662,3760000.0
2008-07-17 22:34:00,3.21872,3.22002,3.21381,3.21972,4130000.0
2008-07-17 22:35:00,3.21837,3.22218,3.2135,3.21678,6000000.0
2008-07-17 22:36:00,3.21904,3.22071,3.21111,3.21954,4880000.0
2008-07-17 22:37:00,3.21376,3.21882,3.21376,3.21531,5630000.0
2008-07-17 22:38:00,3.22003,3.22139,3.2123,3.22072,5630000.0
2008-07-17 22:39:00,3.21956,3.22147,3.21161,3.21938,6750000.0
2008-07-17 22:40:00,3.21867,3.21944,3.21483,3.2154,6000000.0
2008-07-17 22:41:00,3.22005,3.22005,3.21455,3.2198,4890000.0
2008-07-17 22:42:00,3.21796,3.21903,3.21618,3.21618,5250000.0
2008-07-17 22:43:00,3.21862,3.21862,3.21514,3.21514,3750000.0
2008-07-17 22:44:00,3.21934,3.2199,3.21006,3.21942,9030000.0
2008-07-17 22:45:00,3.20946,3.21779,3.20946,3.21779,1130000.0
2008-07-17 22:46:00,3.21732,3.22193,3.21236,3.21547,4890000.0
2008-07-17 22:47:00,3.21853,3.21853,3.21041,3.21303,4500000.0
2008-07-17 22:48:00,3.21471,3.21814,3.20901,3.2147,6000000.0
2008-07-17 22:49:00,3.21879,3.21925,3.21656,3.21793,3750000.0
2008-07-17 22:50:00,3.22007,3.22244,3.21545,3.21916,4130000.0
2008-07-17 22:51:00,3.21811,3.21811,3.20928,3.20928,1880000.0
2008-07-17 22:52:00,3.2192,3.22158,3.21126,3.21126,3750000.0
2008-07-17 22:53:00,3.21868,3.21868,3.21634,3.21648,4500000.0
2008-07-17 22:54:00,3.21958,3.22031,3.21292,3.21839,6380000.0
2008-07-17 22:55:00,3.22047,3.22134,3.21266,3.21738,6000000.0
2008-07-17 22:56:00,3.21905,3.21932,3.20984,3.21447,4130000.0
2008-07-17 22:57:00,3.21807,3.21834,3.21276,3.21276,4130000.0
2008-07-17 22:58:00,3.2184,3.21888,3.21091,3.21888,4890000.0
2008-07-17 22:59:00,3.2184,3.21908,3.20881,3.21719,12400000.0
2008-07-17 23:00:00,3.21701,3.21968,3.21701,3.2185,3380000.0
2008-07-17 23:01:00,3.21437,3.22019,3.21437,3.22019,1500000.0
2008-07-17 23:02:00,3.21724,3.22049,3.21123,3.21993,6000000.0
2008-07-17 23:03:00,3.20756,3.2188,3.20756,3.2188,6000000.0
2008-07-17 23:04:00,3.21884,3.21926,3.21367,3.21863,5630000.0
2008-07-17 23:05:00,3.2174,3.22053,3.21077,3.21777,6750000.0
2008-07-17 23:06:00,3.21671,3.22004,3.21425,3.21425,7130000.0
2008-07-17 23:07:00,3.2151,3.21997,3.21478,3.21478,3380000.0
2008-07-17 23:08:00,3.2197,3.2202,3.21002,3.21963,7130000.0
2008-07-17 23:09:00,3.21457,3.21954,3.21072,3.21491,6010000.0
2008-07-17 23:10:00,3.21436,3.21882,3.20973,3.21742,5250000.0
2008-07-17 23:11:00,3.21931,3.2201,3.21071,3.21898,4890000.0
2008-07-17 23:12:00,3.21591,3.21959,3.21403,3.21562,5260000.0
2008-07-17 23:13:00,3.22007,3.22074,3.21477,3.21892,4510000.0
2008-07-17 23:14:00,3.21913,3.2193,3.21006,3.21917,9390000.0
2008-07-17 23:15:00,3.22115,3.22115,3.21443,3.21489,3010000.0
2008-07-17 23:16:00,3.21658,3.22022,3.21078,3.21477,4510000.0
2008-07-17 23:17:00,3.21649,3.21814,3.21424,3.21424,3750000.0
2008-07-17 23:18:00,3.21683,3.21939,3.20991,3.21858,4130000.0
2008-07-17 23:19:00,3.21679,3.2191,3.21153,3.21686,5630000.0
2008-07-17 23:20:00,3.21891,3.21905,3.20788,3.21789,4880000.0
2008-07-17 23:21:00,3.21846,3.21846,3.21287,3.21653,3000000.0
2008-07-17 23:22:00,3.21911,3.2205,3.21355,3.21355,5250000.0
2008-07-17 23:23:00,3.21658,3.21804,3.21272,3.21677,4130000.0
2008-07-17 23:24:00,3.21306,3.21872,3.21306,3.21335,3750000.0
2008-07-17 23:25:00,3.21429,3.21683,3.21266,3.21683,2630000.0
2008-07-17 23:26:00,3.21381,3.2171,3.20974,3.2171,3750000.0
2008-07-17 23:27:00,3.20583,3.2161,3.20583,3.2161,5260000.0
2008-07-17 23:28:00,3.2138,3.21845,3.2138,3.21448,5250000.0
2008-07-17 23:29:00,3.21458,3.21832,3.20723,3.21244,7500000.0
2008-07-17 23:30:00,3.21807,3.22054,3.20905,3.20905,3750000.0
2008-07-17 23:31:00,3.21319,3.21728,3.21319,3.21643,6000000.0
2008-07-17 23:32:00,3.2172,3.22011,3.2099,3.21944,4880000.0
2008-07-17 23:33:00,3.21332,3.2186,3.21332,3.21835,4880000.0
2008-07-17 23:34:00,3.20695,3.2184,3.20695,3.2184,4510000.0
2008-07-17 23:35:00,3.21619,3.21708,3.20857,3.21708,3750000.0
2008-07-17 23:36:00,3.21395,3.21722,3.21395,3.21591,3750000.0
2008-07-17 23:37:00,3.21203,3.21834,3.20797,3.21238,5250000.0
2008-07-17 23:38:00,3.21297,3.21793,3.21297,3.21675,4880000.0
2008-07-17 23:39:00,3.2178,3.21844,3.213,3.21664,6010000.0
2008-07-17 23:40:00,3.21532,3.21695,3.20845,3.20845,3760000.0
2008-07-17 23:41:00,3.20832,3.21958,3.20832,3.20998,3380000.0
2008-07-17 23:42:00,3.2168,3.21932,3.20916,3.21932,3000000.0
2008-07-17 23:43:00,3.21865,3.2191,3.21538,3.21538,1880000.0
2008-07-17 23:44:00,3.21834,3.21834,3.20858,3.21695,8260000.0
2008-07-17 23:45:00,3.21745,3.21954,3.21472,3.21472,3000000.0
2008-07-17 23:46:00,3.21619,3.22084,3.21283,3.21805,7880000.0
2008-07-17 23:47:00,3.21783,3.21829,3.21765,3.21829,2630000.0
2008-07-17 23:48:00,3.2093,3.21821,3.2093,3.20936,4880000.0
2008-07-17 23:49:00,3.21741,3.21803,3.21246,3.21803,3750000.0
2008-07-17 23:50:00,3.21938,3.22245,3.21181,3.21515,5260000.0
2008-07-17 23:51:00,3.21394,3.2189,3.21336,3.21336,4510000.0
2008-07-17 23:52:00,3.21537,3.21752,3.21268,3.21268,2630000.0
2008-07-17 23:53:00,3.21318,3.21551,3.21139,3.21418,2640000.0
2008-07-17 23:54:00,3.21869,3.21925,3.20935,3.21714,4880000.0
2008-07-17 23:55:00,3.21237,3.21707,3.20799,3.20799,5250000.0
2008-07-17 23:56:00,3.21396,3.21593,3.20653,3.20653,4880000.0
2008-07-17 23:57:00,3.2184,3.21975,3.21492,3.21492,6380000.0
2008-07-17 23:58:00,3.21914,3.21993,3.21102,3.21993,5630000.0
2008-07-17 23:59:00,3.20979,3.21974,3.20782,3.20782,17630000.0
2008-07-18 00:00:00,3.21834,3.21834,3.21579,3.21579,1500000.0
2008-07-18 00:01:00,3.21491,3.21942,3.20859,3.21667,5640000.0
2008-07-18 00:02:00,3.21809,3.21809,3.20533,3.21325,5630000.0
2008-07-18 00:03:00,3.21467,3.21698,3.20581,3.21698,6000000.0
2008-07-18 00:04:00,3.21065,3.21693,3.21065,3.21455,4140000.0
2008-07-18 00:05:00,3.20824,3.21721,3.20717,3.21624,7130000.0
2008-07-18 00:06:00,3.211,3.21719,3.211,3.2169,4510000.0
2008-07-18 00:07:00,3.21611,3.2168,3.20793,3.2168,3380000.0
2008-07-18 00:08:00,3.21743,3.21743,3.21297,3.21297,4880000.0
2008-07-18 00:09:00,3.21895,3.21922,3.21138,3.21138,4880000.0
2008-07-18 00:10:00,3.21823,3.21837,3.20908,3.2169,6760000.0
2008-07-18 00:11:00,3.21369,3.21795,3.21165,3.21741,6000000.0
2008-07-18 00:12:00,3.21578,3.21712,3.20605,3.21653,4880000.0
2008-07-18 00:13:00,3.21597,3.2184,3.21298,3.21726,4130000.0
2008-07-18 00:14:00,3.21394,3.21598,3.20614,3.20614,7140000.0
2008-07-18 00:15:00,3.20649,3.2207,3.20649,3.21374,6000000.0
2008-07-18 00:16:00,3.21587,3.21736,3.20744,3.21736,6390000.0
2008-07-18 00:17:00,3.2181,3.2181,3.21258,3.21689,3380000.0
2008-07-18 00:18:00,3.21787,3.21787,3.21299,3.21777,6380000.0
2008-07-18 00:19:00,3.21669,3.21886,3.20897,3.21663,4500000.0
2008-07-18 00:20:00,3.21544,3.21701,3.20495,3.21676,5630000.0
2008-07-18 00:21:00,3.20796,3.21625,3.20796,3.21609,5630000.0
2008-07-18 00:22:00,3.21726,3.21832,3.20919,3.21832,3770000.0
2008-07-18 00:23:00,3.21372,3.21782,3.20803,3.2129,7500000.0
2008-07-18 00:24:00,3.21814,3.21814,3.20913,3.21718,5250000.0
2008-07-18 00:25:00,3.21729,3.21742,3.20657,3.21734,6010000.0
2008-07-18 00:26:00,3.21351,3.21782,3.20918,3.21782,5630000.0
2008-07-18 00:27:00,3.21787,3.21852,3.21736,3.21852,4500000.0
2008-07-18 00:28:00,3.21597,3.21797,3.20817,3.21797,7880000.0
2008-07-18 00:29:00,3.2196,3.22097,3.2107,3.21427,6390000.0
2008-07-18 00:30:00,3.21868,3.21985,3.2117,3.2184,6010000.0
2008-07-18 00:31:00,3.22007,3.22007,3.21453,3.21921,3380000.0
2008-07-18 00:32:00,3.21218,3.21532,3.2075,3.21419,7130000.0
2008-07-18 00:33:00,3.21715,3.21909,3.21319,3.21319,6000000.0
2008-07-18 00:34:00,3.21307,3.2186,3.20915,3.20915,5260000.0
2008-07-18 00:35:00,3.21143,3.21143,3.20583,3.20583,1500000.0
2008-07-18 00:36:00,3.21554,3.2179,3.20797,3.21129,4880000.0
2008-07-18 00:37:00,3.21902,3.21902,3.21406,3.21406,3750000.0
2008-07-18 00:38:00,3.21608,3.21854,3.21608,3.21854,4130000.0
2008-07-18 00:39:00,3.21781,3.21804,3.21193,3.21409,4880000.0
2008-07-18 00:40:00,3.20924,3.21805,3.20884,3.21364,3380000.0
2008-07-18 00:41:00,3.21547,3.21814,3.21522,3.21814,4500000.0
2008-07-18 00:42:00,3.21796,3.21881,3.21355,3.21398,3760000.0
2008-07-18 00:43:00,3.21605,3.21668,3.21523,3.21667,6000000.0
2008-07-18 00:44:00,3.21763,3.2189,3.20746,3.21306,19130000.0
2008-07-18 00:45:00,3.20881,3.21727,3.2053,3.2105,5630000.0
2008-07-18 00:46:00,3.21356,3.21805,3.21356,3.21782,3380000.0
2008-07-18 00:47:00,3.21831,3.21831,3.21104,3.21187,3760000.0
2008-07-18 00:48:00,3.21753,3.21953,3.20755,3.20755,4880000.0
2008-07-18 00:49:00,3.21615,3.21736,3.21268,3.21268,4500000.0
2008-07-18 00:50:00,3.21877,3.21922,3.21177,3.21821,6000000.0
2008-07-18 00:51:00,3.21826,3.21856,3.21811,3.21856,1880000.0
2008-07-18 00:52:00,3.21388,3.21792,3.21044,3.21201,4510000.0
2008-07-18 00:53:00,3.21716,3.21884,3.21596,3.21596,5250000.0
2008-07-18 00:54:00,3.21886,3.22124,3.21098,3.21519,3750000.0
2008-07-18 00:55:00,3.21908,3.21951,3.20891,3.21951,15770000.0
2008-07-18 00:56:00,3.20988,3.2179,3.20885,3.21666,6750000.0
2008-07-18 00:57:00,3.21739,3.21747,3.20938,3.21747,2630000.0
2008-07-18 00:58:00,3.21343,3.21931,3.20945,3.21459,7880000.0
2008-07-18 00:59:00,3.2161,3.21836,3.20752,3.21314,9760000.0
2008-07-18 01:00:00,3.21989,3.21989,3.20913,3.2139,4130000.0
2008-07-18 01:01:00,3.21892,3.22204,3.21179,3.21775,5630000.0
2008-07-18 01:02:00,3.21625,3.21809,3.20941,3.2162,6380000.0
2008-07-18 01:03:00,3.21856,3.21856,3.21329,3.21531,5250000.0
2008-07-18 01:04:00,3.21471,3.21702,3.20421,3.21563,6750000.0
2008-07-18 01:05:00,3.21469,3.21729,3.20951,3.20951,4130000.0
2008-07-18 01:06:00,3.21778,3.21778,3.20924,3.20924,3750000.0
2008-07-18 01:07:00,3.21386,3.22168,3.21133,3.21985,8250000.0
2008-07-18 01:08:00,3.20873,3.21784,3.20596,3.21784,7130000.0
2008-07-18 01:09:00,3.21283,3.21649,3.21082,3.21082,3750000.0
2008-07-18 01:10:00,3.21688,3.21782,3.21335,3.21778,6000000.0
2008-07-18 01:11:00,3.21335,3.21837,3.21037,3.21837,5250000.0
2008-07-18 01:12:00,3.21895,3.21895,3.2096,3.21351,4130000.0
2008-07-18 01:13:00,3.21518,3.21842,3.21259,3.21259,3750000.0
2008-07-18 01:14:00,3.20856,3.21801,3.20856,3.21366,6390000.0
2008-07-18 01:15:00,3.20306,3.21333,3.20306,3.21096,6000000.0
2008-07-18 01:16:00,3.20659,3.21778,3.20659,3.21104,2640000.0
2008-07-18 01:17:00,3.21307,3.21309,3.20913,3.20913,3380000.0
2008-07-18 01:18:00,3.2125,3.21875,3.20949,3.21875,5630000.0
2008-07-18 01:19:00,3.21781,3.21781,3.21311,3.21627,3000000.0
2008-07-18 01:20:00,3.21642,3.21799,3.20889,3.21659,7890000.0
2008-07-18 01:21:00,3.20973,3.21711,3.2093,3.21706,4500000.0
2008-07-18 01:22:00,3.21865,3.21865,3.21299,3.21487,6010000.0
2008-07-18 01:23:00,3.2182,3.2182,3.20843,3.20843,4130000.0
2008-07-18 01:24:00,3.21833,3.21947,3.21743,3.2192,3750000.0
2008-07-18 01:25:00,3.2173,3.21818,3.21062,3.21062,4890000.0
2008-07-18 01:26:00,3.21817,3.21891,3.20627,3.21139,6000000.0
2008-07-18 01:27:00,3.2187,3.21975,3.21401,3.21975,3750000.0
2008-07-18 01:28:00,3.2187,3.2187,3.2093,3.21564,4500000.0
2008-07-18 01:29:00,3.21919,3.22353,3.21157,3.21508,7890000.0
2008-07-18 01:30:00,3.21305,3.22042,3.21065,3.21913,3010000.0
2008-07-18 01:31:00,3.21284,3.21313,3.20875,3.20875,2630000.0
2008-07-18 01:32:00,3.21239,3.21648,3.21239,3.21648,3380000.0
2008-07-18 01:33:00,3.2151,3.22072,3.20875,3.21575,5630000.0
2008-07-18 01:34:00,3.21418,3.21743,3.21231,3.21311,6000000.0
2008-07-18 01:35:00,3.21782,3.21987,3.21439,3.21884,3750000.0
2008-07-18 01:36:00,3.21726,3.21828,3.21364,3.21364,7510000.0
2008-07-18 01:37:00,3.21693,3.21693,3.2081,3.2081,4500000.0
2008-07-18 01:38:00,3.21516,3.21729,3.20957,3.21608,6000000.0
2008-07-18 01:39:00,3.21716,3.21848,3.21426,3.21774,4130000.0
2008-07-18 01:40:00,3.21852,3.21852,3.2093,3.21809,6400000.0
2008-07-18 01:41:00,3.21852,3.21852,3.2115,3.21477,4500000.0
2008-07-18 01:42:00,3.21757,3.21966,3.21299,3.21785,3380000.0
2008-07-18 01:43:00,3.21884,3.21932,3.21373,3.21789,6750000.0
2008-07-18 01:44:00,3.21404,3.21863,3.20916,3.21317,7890000.0
2008-07-18 01:45:00,3.22022,3.22022,3.21403,3.21412,5250000.0
2008-07-18 01:46:00,3.21833,3.21833,3.21348,3.21806,5260000.0
2008-07-18 01:47:00,3.21712,3.21942,3.21281,3.21885,4500000.0
2008-07-18 01:48:00,3.21722,3.21734,3.20706,3.21231,3760000.0
2008-07-18 01:49:00,3.2164,3.2164,3.20722,3.21092,3750000.0
2008-07-18 01:50:00,3.21774,3.21952,3.21338,3.21922,6750000.0
2008-07-18 01:51:00,3.21426,3.2173,3.21354,3.21354,3380000.0
2008-07-18 01:52:00,3.21804,3.21875,3.21358,3.2148,5630000.0
2008-07-18 01:53:00,3.21773,3.21786,3.214,3.21786,3750000.0
2008-07-18 01:54:00,3.21729,3.21729,3.21073,3.21665,6760000.0
2008-07-18 01:55:00,3.21884,3.21884,3.20932,3.21342,4500000.0
2008-07-18 01:56:00,3.21655,3.21858,3.20982,3.21405,3380000.0
2008-07-18 01:57:00,3.21838,3.21838,3.2111,3.21832,4510000.0
2008-07-18 01:58:00,3.21877,3.21877,3.21342,3.21743,4500000.0
2008-07-18 02:00:00,3.21153,3.2198,3.20664,3.2198,6380000.0
2008-07-18 02:01:00,3.21886,3.21886,3.2114,3.21723,4500000.0
2008-07-18 02:02:00,3.21748,3.21972,3.20981,3.20981,6000000.0
2008-07-18 02:03:00,3.21366,3.21739,3.2067,3.21646,12000000.0
2008-07-18 02:04:00,3.21238,3.21627,3.2086,3.21034,7510000.0
2008-07-18 02:05:00,3.21675,3.21744,3.20863,3.21208,7890000.0
2008-07-18 02:06:00,3.21472,3.2169,3.21043,3.21621,7130000.0
2008-07-18 02:07:00,3.21427,3.21789,3.20889,3.21642,8630000.0
2008-07-18 02:08:00,3.21359,3.21805,3.21225,3.21304,7500000.0
2008-07-18 02:09:00,3.20579,3.21667,3.20579,3.21614,4130000.0
2008-07-18 02:10:00,3.21125,3.21754,3.20805,3.21692,6750000.0
2008-07-18 02:11:00,3.21149,3.21859,3.20919,3.21716,5250000.0
2008-07-18 02:12:00,3.21617,3.21727,3.20507,3.20987,5250000.0
2008-07-18 02:13:00,3.21933,3.22094,3.21054,3.21359,8630000.0
2008-07-18 02:14:00,3.2125,3.21826,3.20564,3.21219,12760000.0
2008-07-18 02:15:00,3.22067,3.22067,3.2057,3.21118,5630000.0
2008-07-18 02:16:00,3.21863,3.2187,3.20796,3.2132,6750000.0
2008-07-18 02:17:00,3.21372,3.21435,3.20948,3.21393,3380000.0
2008-07-18 02:18:00,3.21789,3.21856,3.20828,3.21621,6390000.0
2008-07-18 02:19:00,3.21105,3.21614,3.2097,3.21614,4130000.0
2008-07-18 02:20:00,3.21965,3.22075,3.2095,3.21743,7500000.0
2008-07-18 02:21:00,3.21487,3.21894,3.20948,3.21713,11270000.0
2008-07-18 02:22:00,3.21661,3.21661,3.21051,3.21197,6760000.0
2008-07-18 02:23:00,3.21808,3.21812,3.20705,3.21784,6750000.0
2008-07-18 02:24:00,3.21749,3.21865,3.21264,3.21667,5630000.0
2008-07-18 02:25:00,3.2171,3.21808,3.20842,3.21786,6000000.0
2008-07-18 02:26:00,3.20643,3.21703,3.20643,3.21617,7510000.0
2008-07-18 02:27:00,3.21742,3.21882,3.21025,3.21731,8260000.0
2008-07-18 02:28:00,3.20889,3.21827,3.20889,3.21279,5630000.0
2008-07-18 02:29:00,3.20558,3.2142,3.20537,3.21116,8650000.0
2008-07-18 02:30:00,3.21662,3.22178,3.21179,3.21402,6000000.0
2008-07-18 02:31:00,3.20889,3.21868,3.20889,3.21742,3760000.0
2008-07-18 02:32:00,3.21188,3.21747,3.20723,3.21747,8260000.0
2008-07-18 02:33:00,3.21666,3.2182,3.2108,3.21162,6760000.0
2008-07-18 02:34:00,3.20726,3.21576,3.20494,3.21146,5630000.0
2008-07-18 02:35:00,3.21801,3.2184,3.20848,3.21726,4140000.0
2008-07-18 02:36:00,3.22002,3.22002,3.2088,3.21513,3380000.0
2008-07-18 02:37:00,3.21742,3.21766,3.20746,3.21766,3760000.0
2008-07-18 02:38:00,3.21829,3.21882,3.21047,3.2158,5630000.0
2008-07-18 02:39:00,3.21589,3.22016,3.2089,3.20927,9760000.0
2008-07-18 02:40:00,3.21606,3.21678,3.20634,3.21352,10880000.0
2008-07-18 02:41:00,3.21901,3.21935,3.21256,3.21871,4500000.0
2008-07-18 02:42:00,3.21372,3.21869,3.21372,3.21526,3750000.0
2008-07-18 02:43:00,3.21268,3.22298,3.21145,3.22009,5250000.0
2008-07-18 02:44:00,3.2168,3.21854,3.20785,3.21496,11640000.0
2008-07-18 02:45:00,3.21649,3.22005,3.21417,3.21683,3380000.0
2008-07-18 02:46:00,3.21771,3.21771,3.20892,3.21131,5270000.0
2008-07-18 02:47:00,3.21693,3.21871,3.20931,3.20931,5250000.0
2008-07-18 02:48:00,3.21898,3.21905,3.20939,3.20939,6760000.0
2008-07-18 02:49:00,3.21128,3.21677,3.21128,3.21649,7130000.0
2008-07-18 02:50:00,3.21479,3.21873,3.21408,3.21707,4880000.0
2008-07-18 02:51:00,3.21449,3.21842,3.21191,3.21842,4510000.0
2008-07-18 02:52:00,3.21782,3.22292,3.21303,3.21303,6000000.0
2008-07-18 02:53:00,3.22019,3.221,3.21202,3.21855,5650000.0
2008-07-18 02:54:00,3.22061,3.22265,3.21447,3.21963,5250000.0
2008-07-18 02:55:00,3.21979,3.22337,3.21355,3.22173,9380000.0
2008-07-18 02:56:00,3.21648,3.22031,3.21098,3.21537,11630000.0
2008-07-18 02:57:00,3.21886,3.22121,3.21558,3.21966,5640000.0
2008-07-18 02:58:00,3.21672,3.22018,3.20974,3.22012,8630000.0
2008-07-18 02:59:00,3.21462,3.2196,3.20897,3.2196,8640000.0
2008-07-18 03:00:00,3.21836,3.22291,3.21645,3.21825,6750000.0
2008-07-18 03:01:00,3.21792,3.2236,3.21158,3.22218,5250000.0
2008-07-18 03:02:00,3.21712,3.22209,3.21268,3.21917,7880000.0
2008-07-18 03:03:00,3.21993,3.2215,3.212,3.22136,3750000.0
2008-07-18 03:04:00,3.21672,3.22205,3.21672,3.22205,7130000.0
2008-07-18 03:05:00,3.2195,3.22307,3.21344,3.21725,4510000.0
2008-07-18 03:06:00,3.21656,3.22227,3.21545,3.22131,9010000.0
2008-07-18 03:07:00,3.22128,3.22363,3.21316,3.22026,8630000.0
2008-07-18 03:08:00,3.21464,3.2225,3.21464,3.21963,3010000.0
2008-07-18 03:09:00,3.21292,3.2224,3.21292,3.2224,5630000.0
2008-07-18 03:10:00,3.21963,3.22184,3.21421,3.22157,4510000.0
2008-07-18 03:11:00,3.22103,3.22485,3.21429,3.21699,7510000.0
2008-07-18 03:12:00,3.21998,3.22082,3.21115,3.21548,5270000.0
2008-07-18 03:13:00,3.2215,3.22266,3.21275,3.21757,7130000.0
2008-07-18 03:14:00,3.21085,3.2197,3.20701,3.2192,10890000.0
2008-07-18 03:15:00,3.22322,3.22353,3.21176,3.22084,5630000.0
2008-07-18 03:16:00,3.21237,3.22171,3.21237,3.22096,4500000.0
2008-07-18 03:17:00,3.22166,3.222,3.21686,3.2215,6000000.0
2008-07-18 03:18:00,3.22124,3.22368,3.21841,3.22168,6000000.0
2008-07-18 03:19:00,3.21929,3.22147,3.21156,3.22036,8630000.0
2008-07-18 03:20:00,3.21944,3.22447,3.21895,3.21939,5630000.0
2008-07-18 03:21:00,3.22161,3.22301,3.21701,3.21701,9390000.0
2008-07-18 03:22:00,3.22069,3.22267,3.21231,3.21231,8630000.0
2008-07-18 03:23:00,3.2151,3.21955,3.21087,3.21087,7510000.0
2008-07-18 03:24:00,3.22134,3.22198,3.22038,3.22061,6000000.0
2008-07-18 03:25:00,3.2164,3.22111,3.2164,3.21811,5250000.0
2008-07-18 03:26:00,3.22073,3.22207,3.21232,3.22074,10890000.0
2008-07-18 03:27:00,3.22146,3.2248,3.2162,3.21728,7880000.0
2008-07-18 03:28:00,3.22214,3.22312,3.21908,3.22236,5260000.0
2008-07-18 03:29:00,3.21735,3.22465,3.21377,3.2228,11250000.0
2008-07-18 03:30:00,3.21991,3.22394,3.21591,3.21591,6750000.0
2008-07-18 03:31:00,3.22111,3.22188,3.21612,3.22141,7510000.0
2008-07-18 03:32:00,3.22084,3.22084,3.21571,3.21984,5250000.0
2008-07-18 03:33:00,3.22126,3.22268,3.21256,3.22033,7130000.0
2008-07-18 03:34:00,3.22105,3.22135,3.21175,3.21968,10140000.0
2008-07-18 03:35:00,3.22057,3.22102,3.21655,3.22025,4500000.0
2008-07-18 03:36:00,3.21929,3.21969,3.2102,3.21969,6380000.0
2008-07-18 03:37:00,3.22007,3.22098,3.21439,3.22005,4500000.0
2008-07-18 03:38:00,3.2199,3.22113,3.21023,3.22113,4500000.0
2008-07-18 03:39:00,3.22081,3.2212,3.21219,3.21673,6750000.0
2008-07-18 03:40:00,3.21932,3.22402,3.21438,3.22136,5260000.0
2008-07-18 03:41:00,3.21654,3.2211,3.21364,3.2211,8640000.0
2008-07-18 03:42:00,3.22027,3.22111,3.21073,3.21946,8250000.0
2008-07-18 03:43:00,3.21806,3.22196,3.21212,3.22196,4500000.0
2008-07-18 03:44:00,3.21972,3.22234,3.21303,3.22064,9000000.0
2008-07-18 03:45:00,3.21896,3.22069,3.21047,3.21876,8250000.0
2008-07-18 03:46:00,3.2169,3.22136,3.21048,3.21164,9390000.0
2008-07-18 03:47:00,3.22167,3.22167,3.21569,3.21847,4500000.0
2008-07-18 03:48:00,3.21602,3.22071,3.21527,3.21527,5630000.0
2008-07-18 03:49:00,3.21267,3.22215,3.21267,3.21665,3750000.0
2008-07-18 03:50:00,3.21137,3.22104,3.21137,3.21959,6010000.0
2008-07-18 03:51:00,3.21607,3.22065,3.20927,3.20927,4880000.0
2008-07-18 03:52:00,3.22373,3.22373,3.21468,3.21544,7130000.0
2008-07-18 03:53:00,3.21813,3.22044,3.21567,3.21784,3750000.0
2008-07-18 03:54:00,3.22103,3.22168,3.21973,3.22102,3760000.0
2008-07-18 03:55:00,3.21612,3.22147,3.21612,3.22027,4130000.0
2008-07-18 03:56:00,3.22026,3.22317,3.21752,3.21752,3750000.0
2008-07-18 03:57:00,3.22022,3.22022,3.21097,3.21097,7890000.0
2008-07-18 03:58:00,3.22224,3.22723,3.21462,3.22279,10880000.0
2008-07-18 03:59:00,3.21911,3.22078,3.21113,3.21704,8260000.0
2008-07-18 04:00:00,3.2185,3.22271,3.21474,3.22271,6020000.0
2008-07-18 04:01:00,3.21706,3.22298,3.21706,3.22192,9380000.0
2008-07-18 04:02:00,3.21819,3.22237,3.21819,3.22058,3380000.0
2008-07-18 04:03:00,3.22154,3.22271,3.21174,3.21717,3750000.0
2008-07-18 04:04:00,3.21489,3.21972,3.21489,3.21539,8260000.0
2008-07-18 04:05:00,3.21855,3.22039,3.21205,3.21508,8250000.0
2008-07-18 04:06:00,3.22013,3.22013,3.21052,3.21537,9380000.0
2008-07-18 04:07:00,3.22245,3.2268,3.21571,3.22348,9400000.0
2008-07-18 04:08:00,3.22088,3.22139,3.21184,3.21722,14260000.0
2008-07-18 04:09:00,3.22079,3.22207,3.21539,3.22054,8260000.0
2008-07-18 04:10:00,3.22146,3.22146,3.21585,3.21806,5630000.0
2008-07-18 04:11:00,3.219,3.22827,3.21843,3.22191,9380000.0
2008-07-18 04:12:00,3.21686,3.22152,3.21686,3.21891,4880000.0
2008-07-18 04:13:00,3.21993,3.22216,3.21582,3.21758,7500000.0
2008-07-18 04:14:00,3.21868,3.22251,3.2124,3.21743,12750000.0
2008-07-18 04:15:00,3.21826,3.22448,3.21561,3.21561,6380000.0
2008-07-18 04:16:00,3.21976,3.22208,3.21218,3.21218,11260000.0
2008-07-18 04:17:00,3.21695,3.22002,3.20916,3.21499,16150000.0
2008-07-18 04:18:00,3.21718,3.22349,3.2136,3.21973,6760000.0
2008-07-18 04:19:00,3.21638,3.22291,3.21309,3.22157,5630000.0
2008-07-18 04:20:00,3.21708,3.22519,3.21382,3.21628,12380000.0
2008-07-18 04:21:00,3.21913,3.21986,3.21513,3.2168,6380000.0
2008-07-18 04:22:00,3.22012,3.22267,3.21237,3.221,7890000.0
2008-07-18 04:23:00,3.21143,3.2216,3.21143,3.22077,7140000.0
2008-07-18 04:24:00,3.21888,3.22274,3.21801,3.22055,5260000.0
2008-07-18 04:25:00,3.21294,3.22019,3.21294,3.22019,4500000.0
2008-07-18 04:26:00,3.21372,3.22004,3.2111,3.21551,7130000.0
2008-07-18 04:27:00,3.21121,3.22123,3.21117,3.21499,6760000.0
2008-07-18 04:28:00,3.218,3.22045,3.21054,3.21757,6010000.0
2008-07-18 04:29:00,3.21899,3.22009,3.20787,3.21923,14250000.0
2008-07-18 04:30:00,3.22166,3.22339,3.21324,3.21962,4130000.0
2008-07-18 04:31:00,3.22021,3.22147,3.21556,3.22102,5630000.0
2008-07-18 04:32:00,3.22078,3.22151,3.21727,3.21727,6000000.0
2008-07-18 04:33:00,3.2144,3.21842,3.21111,3.21298,3750000.0
2008-07-18 04:34:00,3.22073,3.22149,3.21218,3.22143,7880000.0
2008-07-18 04:35:00,3.21509,3.21973,3.21401,3.21968,6750000.0
2008-07-18 04:36:00,3.21666,3.22341,3.21278,3.22257,8630000.0
2008-07-18 04:37:00,3.22086,3.22397,3.21609,3.21762,9400000.0
2008-07-18 04:38:00,3.21637,3.22136,3.21637,3.22036,6760000.0
2008-07-18 04:39:00,3.22027,3.22128,3.21605,3.21779,7890000.0
2008-07-18 04:40:00,3.21708,3.22079,3.21029,3.21758,5640000.0
2008-07-18 04:41:00,3.21204,3.22295,3.21204,3.22018,5650000.0
2008-07-18 04:42:00,3.22003,3.22238,3.21668,3.22059,5630000.0
2008-07-18 04:43:00,3.21308,3.22537,3.21308,3.22112,9380000.0
2008-07-18 04:44:00,3.21146,3.2255,3.21146,3.21549,9380000.0
2008-07-18 04:45:00,3.22067,3.22643,3.21607,3.22413,8630000.0
2008-07-18 04:46:00,3.21366,3.22304,3.21366,3.22168,5630000.0
2008-07-18 04:47:00,3.21937,3.22088,3.21804,3.22088,4130000.0
2008-07-18 04:48:00,3.22109,3.22147,3.2164,3.21747,3380000.0
2008-07-18 04:49:00,3.22068,3.22068,3.21229,3.22001,4500000.0
2008-07-18 04:50:00,3.2125,3.22639,3.2125,3.22302,6390000.0
2008-07-18 04:51:00,3.21963,3.21963,3.20758,3.21889,4880000.0
2008-07-18 04:52:00,3.21957,3.22161,3.21204,3.21604,5250000.0
2008-07-18 04:53:00,3.21781,3.21819,3.20832,3.21016,6380000.0
2008-07-18 04:54:00,3.22053,3.22135,3.21161,3.22005,9010000.0
2008-07-18 04:55:00,3.21872,3.22238,3.21753,3.22137,7500000.0
2008-07-18 04:56:00,3.22065,3.22076,3.21055,3.2159,8250000.0
2008-07-18 04:57:00,3.21567,3.22113,3.21151,3.21863,5250000.0
2008-07-18 04:58:00,3.22035,3.22251,3.21606,3.22251,4130000.0
2008-07-18 04:59:00,3.21662,3.21985,3.21002,3.21969,11260000.0
2008-07-18 05:00:00,3.22193,3.22193,3.21412,3.2154,7880000.0
2008-07-18 05:01:00,3.21454,3.22105,3.21454,3.22105,8630000.0
2008-07-18 05:02:00,3.22251,3.22434,3.21397,3.2206,4880000.0
2008-07-18 05:03:00,3.21819,3.22311,3.21604,3.22225,6390000.0
2008-07-18 05:04:00,3.21484,3.21948,3.20903,3.21461,9000000.0
2008-07-18 05:05:00,3.21962,3.22316,3.21629,3.22165,7510000.0
2008-07-18 05:06:00,3.21631,3.22247,3.21631,3.22162,6380000.0
2008-07-18 05:07:00,3.21702,3.22129,3.21538,3.21907,5260000.0
2008-07-18 05:08:00,3.22235,3.22624,3.21327,3.21327,8250000.0
2008-07-18 05:10:00,3.22091,3.22191,3.21646,3.21669,3000000.0
2008-07-18 05:11:00,3.22151,3.22151,3.21484,3.21899,3380000.0
2008-07-18 05:12:00,3.21968,3.22012,3.21196,3.21999,7880000.0
2008-07-18 05:13:00,3.21906,3.22165,3.21636,3.21905,3380000.0
2008-07-18 05:14:00,3.21614,3.22123,3.21102,3.22044,8650000.0
2008-07-18 05:15:00,3.22154,3.22154,3.22087,3.22145,4510000.0
2008-07-18 05:16:00,3.22099,3.2229,3.2133,3.21854,10880000.0
2008-07-18 05:17:00,3.22085,3.22085,3.21549,3.21549,4500000.0
2008-07-18 05:18:00,3.22038,3.22126,3.21195,3.22113,9010000.0
2008-07-18 05:19:00,3.22066,3.22129,3.21168,3.21168,6010000.0
2008-07-18 05:20:00,3.2202,3.22079,3.21535,3.22041,6750000.0
2008-07-18 05:21:00,3.21906,3.21906,3.20951,3.21797,4880000.0
2008-07-18 05:22:00,3.22209,3.22337,3.21304,3.21688,10880000.0
2008-07-18 05:23:00,3.21989,3.22116,3.21624,3.22116,1880000.0
2008-07-18 05:24:00,3.21252,3.22162,3.21228,3.21764,4880000.0
2008-07-18 05:25:00,3.21956,3.22079,3.21545,3.21545,5630000.0
2008-07-18 05:26:00,3.22157,3.22599,3.21708,3.21708,4500000.0
2008-07-18 05:27:00,3.21623,3.22272,3.21119,3.21589,7130000.0
2008-07-18 05:28:00,3.22073,3.22087,3.21819,3.21873,4500000.0
2008-07-18 05:29:00,3.22053,3.22171,3.2152,3.2211,7130000.0
2008-07-18 05:30:00,3.2179,3.22101,3.20831,3.21026,17640000.0
2008-07-18 05:31:00,3.2171,3.22072,3.21547,3.22016,6750000.0
2008-07-18 05:32:00,3.21566,3.22281,3.21566,3.22016,4880000.0
2008-07-18 05:33:00,3.21935,3.22101,3.21008,3.22004,4880000.0
2008-07-18 05:34:00,3.21921,3.21997,3.21126,3.21997,3750000.0
2008-07-18 05:35:00,3.21496,3.21715,3.2142,3.21657,4130000.0
2008-07-18 05:36:00,3.21987,3.22083,3.21524,3.21579,5270000.0
2008-07-18 05:37:00,3.2185,3.2237,3.21668,3.22129,4880000.0
2008-07-18 05:38:00,3.21419,3.21996,3.21117,3.21978,7130000.0
2008-07-18 05:39:00,3.2159,3.21772,3.21129,3.21458,7510000.0
2008-07-18 05:40:00,3.21694,3.22279,3.21694,3.21932,3750000.0
2008-07-18 05:41:00,3.21612,3.22132,3.21158,3.21158,9000000.0
2008-07-18 05:42:00,3.22053,3.22171,3.21545,3.21626,6000000.0
2008-07-18 05:43:00,3.22072,3.22072,3.20868,3.21805,5640000.0
2008-07-18 05:44:00,3.22198,3.22198,3.21326,3.22063,7880000.0
2008-07-18 05:45:00,3.22071,3.22177,3.21453,3.21988,5630000.0
2008-07-18 05:46:00,3.2212,3.2212,3.2126,3.22031,5260000.0
2008-07-18 05:47:00,3.22046,3.22107,3.21176,3.21945,9020000.0
2008-07-18 05:48:00,3.21955,3.21955,3.21236,3.21775,4500000.0
2008-07-18 05:49:00,3.21791,3.22097,3.21526,3.22085,4500000.0
2008-07-18 05:50:00,3.21965,3.21965,3.21237,3.21476,3380000.0
2008-07-18 05:51:00,3.22133,3.22148,3.21172,3.21608,6760000.0
2008-07-18 05:52:00,3.22039,3.2233,3.21353,3.21747,6000000.0
2008-07-18 05:53:00,3.22027,3.22147,3.21184,3.21184,8260000.0
2008-07-18 05:54:00,3.22057,3.22118,3.21162,3.22101,6750000.0
2008-07-18 05:55:00,3.22133,3.22156,3.21224,3.22077,10510000.0
2008-07-18 05:56:00,3.21401,3.21871,3.20687,3.21871,6010000.0
2008-07-18 05:57:00,3.21177,3.22078,3.21177,3.22023,5630000.0
2008-07-18 05:58:00,3.22107,3.22133,3.2107,3.22133,13510000.0
2008-07-18 05:59:00,3.2198,3.22102,3.2119,3.21986,6760000.0
2008-07-18 06:00:00,3.21808,3.22158,3.21039,3.21216,13130000.0
2008-07-18 06:01:00,3.21845,3.21933,3.20958,3.21089,7880000.0
2008-07-18 06:02:00,3.22188,3.22188,3.21232,3.22172,13880000.0
2008-07-18 06:03:00,3.22245,3.22245,3.21385,3.2218,3010000.0
2008-07-18 06:04:00,3.22151,3.22158,3.21638,3.21858,7130000.0
2008-07-18 06:05:00,3.22057,3.22059,3.21143,3.21934,7130000.0
2008-07-18 06:06:00,3.21573,3.22026,3.21447,3.22026,4880000.0
2008-07-18 06:07:00,3.22097,3.22128,3.21662,3.21662,7130000.0
2008-07-18 06:08:00,3.20928,3.21927,3.20928,3.21571,4880000.0
2008-07-18 06:09:00,3.21166,3.21878,3.20641,3.21774,6000000.0
2008-07-18 06:10:00,3.21935,3.22197,3.21076,3.21524,7890000.0
2008-07-18 06:11:00,3.20941,3.22115,3.20899,3.21533,7500000.0
2008-07-18 06:12:00,3.20455,3.21833,3.20455,3.21348,9380000.0
2008-07-18 06:13:00,3.21944,3.22248,3.21247,3.22042,8630000.0
2008-07-18 06:14:00,3.2129,3.22159,3.20986,3.21977,6750000.0
2008-07-18 06:15:00,3.22198,3.22252,3.21788,3.21788,7510000.0
2008-07-18 06:16:00,3.21747,3.21897,3.21058,3.21778,5630000.0
2008-07-18 06:17:00,3.21924,3.22102,3.21192,3.21192,7130000.0
2008-07-18 06:18:00,3.22019,3.22019,3.2076,3.21543,8270000.0
2008-07-18 06:19:00,3.21438,3.21752,3.21172,3.21752,4130000.0
2008-07-18 06:20:00,3.21888,3.21888,3.20774,3.21207,6000000.0
2008-07-18 06:21:00,3.22019,3.22019,3.21045,3.21523,12020000.0
2008-07-18 06:22:00,3.21952,3.21952,3.2058,3.20747,6380000.0
2008-07-18 06:23:00,3.21576,3.22036,3.21444,3.21867,5260000.0
2008-07-18 06:24:00,3.22079,3.22079,3.21441,3.21511,4130000.0
2008-07-18 06:25:00,3.21673,3.21982,3.20926,3.21982,6380000.0
2008-07-18 06:26:00,3.22153,3.22153,3.21024,3.21104,5250000.0
2008-07-18 06:27:00,3.22099,3.22144,3.21275,3.2202,6000000.0
2008-07-18 06:28:00,3.21482,3.2191,3.21482,3.21778,6000000.0
2008-07-18 06:29:00,3.22053,3.2219,3.21156,3.21648,11630000.0
2008-07-18 06:30:00,3.21937,3.22054,3.21064,3.22054,5630000.0
2008-07-18 06:31:00,3.22033,3.22099,3.21202,3.21957,3750000.0
2008-07-18 06:32:00,3.21591,3.22238,3.20712,3.21859,15010000.0
2008-07-18 06:33:00,3.21745,3.22337,3.21609,3.21609,6010000.0
2008-07-18 06:34:00,3.22064,3.22067,3.21118,3.21983,12380000.0
2008-07-18 06:35:00,3.22021,3.22092,3.20784,3.21191,8260000.0
2008-07-18 06:36:00,3.21827,3.22319,3.2132,3.22147,7140000.0
2008-07-18 06:37:00,3.22002,3.2224,3.2164,3.2164,7890000.0
2008-07-18 06:38:00,3.22165,3.22305,3.21776,3.22115,4510000.0
2008-07-18 06:39:00,3.22098,3.22152,3.20881,3.21535,10880000.0
2008-07-18 06:40:00,3.2198,3.22083,3.21686,3.22083,4130000.0
2008-07-18 06:41:00,3.21285,3.22276,3.21285,3.22095,6380000.0
2008-07-18 06:42:00,3.21738,3.22401,3.21738,3.22201,6000000.0
2008-07-18 06:43:00,3.21737,3.2219,3.21033,3.21714,3380000.0
2008-07-18 06:44:00,3.21689,3.22164,3.21566,3.21929,5630000.0
2008-07-18 06:45:00,3.22234,3.22234,3.20945,3.21535,17270000.0
2008-07-18 06:46:00,3.21443,3.22022,3.20837,3.22022,11630000.0
2008-07-18 06:47:00,3.22013,3.22235,3.21213,3.21779,6010000.0
2008-07-18 06:48:00,3.22157,3.22157,3.21709,3.22148,5250000.0
2008-07-18 06:49:00,3.22059,3.22151,3.21992,3.22097,4880000.0
2008-07-18 06:50:00,3.21866,3.22137,3.21571,3.21571,4130000.0
2008-07-18 06:51:00,3.21641,3.21791,3.21228,3.21612,3380000.0
2008-07-18 06:52:00,3.21599,3.2212,3.21344,3.22012,4510000.0
2008-07-18 06:53:00,3.21559,3.21834,3.21469,3.2175,5250000.0
2008-07-18 06:54:00,3.21398,3.2234,3.21173,3.22166,5640000.0
2008-07-18 06:55:00,3.21986,3.21986,3.21013,3.2169,6750000.0
2008-07-18 06:56:00,3.22023,3.22184,3.21211,3.22184,5630000.0
2008-07-18 06:57:00,3.2154,3.22073,3.21312,3.217,6760000.0
2008-07-18 06:58:00,3.2165,3.22115,3.2165,3.22115,2640000.0
2008-07-18 06:59:00,3.21657,3.21918,3.2085,3.21918,10510000.0
2008-07-18 07:00:00,3.22267,3.22267,3.21701,3.22104,4500000.0
2008-07-18 07:01:00,3.2197,3.22184,3.21057,3.21089,5630000.0
2008-07-18 07:02:00,3.22123,3.22123,3.21137,3.21137,4500000.0
2008-07-18 07:03:00,3.21614,3.2221,3.21218,3.22114,6380000.0
2008-07-18 07:04:00,3.21773,3.22315,3.21203,3.21711,10130000.0
2008-07-18 07:05:00,3.21912,3.22273,3.21305,3.2181,5250000.0
2008-07-18 07:06:00,3.22141,3.22305,3.21322,3.21813,4880000.0
2008-07-18 07:07:00,3.21823,3.22099,3.21236,3.21236,5640000.0
2008-07-18 07:08:00,3.22137,3.22313,3.21738,3.22108,6000000.0
2008-07-18 07:09:00,3.22104,3.22712,3.21466,3.22235,6750000.0
2008-07-18 07:10:00,3.22198,3.22198,3.21353,3.2169,7510000.0
2008-07-18 07:11:00,3.2193,3.22303,3.2193,3.22162,5630000.0
2008-07-18 07:12:00,3.22307,3.22307,3.21207,3.22207,5630000.0
2008-07-18 07:13:00,3.21897,3.22362,3.21618,3.22177,6750000.0
2008-07-18 07:14:00,3.21842,3.22591,3.2136,3.21896,11250000.0
2008-07-18 07:15:00,3.21322,3.2231,3.21322,3.21426,6380000.0
2008-07-18 07:16:00,3.21075,3.22194,3.20935,3.21838,8260000.0
2008-07-18 07:17:00,3.21574,3.22069,3.21124,3.21533,4500000.0
2008-07-18 07:18:00,3.21572,3.22108,3.21162,3.22102,6380000.0
2008-07-18 07:19:00,3.21949,3.21989,3.21109,3.21594,5260000.0
2008-07-18 07:20:00,3.21952,3.22531,3.21329,3.2168,15400000.0
2008-07-18 07:21:00,3.22046,3.22046,3.21258,3.21258,3760000.0
2008-07-18 07:22:00,3.22233,3.22233,3.21226,3.21517,5630000.0
2008-07-18 07:23:00,3.21562,3.22871,3.21562,3.22156,7510000.0
2008-07-18 07:24:00,3.21698,3.22388,3.21698,3.22388,3750000.0
2008-07-18 07:25:00,3.21738,3.22295,3.21296,3.22295,5250000.0
2008-07-18 07:26:00,3.21652,3.22268,3.21259,3.21259,3750000.0
2008-07-18 07:27:00,3.22197,3.22292,3.21319,3.21674,7880000.0
2008-07-18 07:28:00,3.22178,3.22178,3.21055,3.22119,5630000.0
2008-07-18 07:29:00,3.22014,3.22014,3.21073,3.21549,10130000.0
2008-07-18 07:30:00,3.22368,3.22368,3.21246,3.22092,8270000.0
2008-07-18 07:31:00,3.21971,3.22198,3.21904,3.22162,4510000.0
2008-07-18 07:32:00,3.22097,3.2221,3.21682,3.22194,5250000.0
2008-07-18 07:33:00,3.22111,3.22111,3.20931,3.2144,4510000.0
2008-07-18 07:34:00,3.22104,3.22346,3.21182,3.21262,4510000.0
2008-07-18 07:35:00,3.21197,3.2231,3.21197,3.22087,7880000.0
2008-07-18 07:36:00,3.22074,3.22152,3.21415,3.21871,4880000.0
2008-07-18 07:37:00,3.22096,3.22096,3.21067,3.22005,4880000.0
2008-07-18 07:38:00,3.21412,3.22257,3.21412,3.2208,6000000.0
2008-07-18 07:39:00,3.22167,3.22167,3.21197,3.21747,6010000.0
2008-07-18 07:40:00,3.22024,3.22024,3.20787,3.21068,7500000.0
2008-07-18 07:41:00,3.22048,3.22173,3.21621,3.22173,4500000.0
2008-07-18 07:42:00,3.21549,3.22108,3.21529,3.21556,4510000.0
2008-07-18 07:43:00,3.21286,3.22259,3.21286,3.22259,6760000.0
2008-07-18 07:44:00,3.22055,3.22092,3.21214,3.22057,10130000.0
2008-07-18 07:45:00,3.21948,3.21948,3.21307,3.21906,5250000.0
2008-07-18 07:46:00,3.21148,3.22186,3.21148,3.2154,6770000.0
2008-07-18 07:47:00,3.21927,3.22128,3.2133,3.22068,4510000.0
2008-07-18 07:48:00,3.21493,3.22102,3.21353,3.22102,7880000.0
2008-07-18 07:49:00,3.22122,3.22122,3.21524,3.21524,4880000.0
2008-07-18 07:50:00,3.21067,3.22088,3.21017,3.22077,6000000.0
2008-07-18 07:51:00,3.21795,3.22051,3.21081,3.22009,9010000.0
2008-07-18 07:52:00,3.21429,3.22647,3.21088,3.21088,7880000.0
2008-07-18 07:53:00,3.21467,3.22091,3.21438,3.22091,4500000.0
2008-07-18 07:54:00,3.21988,3.2208,3.21815,3.21815,4130000.0
2008-07-18 07:55:00,3.21502,3.21996,3.21502,3.21996,4880000.0
2008-07-18 07:56:00,3.21752,3.22183,3.21155,3.22052,14260000.0
2008-07-18 07:57:00,3.22136,3.22141,3.2181,3.22141,4500000.0
2008-07-18 07:58:00,3.22135,3.22292,3.21386,3.22271,9380000.0
2008-07-18 07:59:00,3.22045,3.22135,3.21327,3.22135,10890000.0
2008-07-18 08:00:00,3.21958,3.2229,3.2171,3.21973,3750000.0
2008-07-18 08:01:00,3.21718,3.2218,3.2122,3.21851,12010000.0
2008-07-18 08:02:00,3.21639,3.22236,3.21393,3.21393,3750000.0
2008-07-18 08:03:00,3.21921,3.22392,3.21639,3.21835,11260000.0
2008-07-18 08:04:00,3.21978,3.22249,3.21308,3.22095,11640000.0
2008-07-18 08:05:00,3.21855,3.22486,3.21855,3.21859,9390000.0
2008-07-18 08:06:00,3.22273,3.22392,3.21424,3.21756,7510000.0
2008-07-18 08:07:00,3.21897,3.2228,3.21536,3.22058,6390000.0
2008-07-18 08:08:00,3.22301,3.22301,3.21587,3.2189,7130000.0
2008-07-18 08:09:00,3.21742,3.22189,3.21742,3.21956,4880000.0
2008-07-18 08:10:00,3.22253,3.22253,3.21344,3.22064,8250000.0
2008-07-18 08:11:00,3.22158,3.22194,3.21609,3.22071,5630000.0
2008-07-18 08:12:00,3.21663,3.22179,3.2155,3.2155,5630000.0
2008-07-18 08:13:00,3.22009,3.22541,3.2135,3.2211,8640000.0
2008-07-18 08:14:00,3.2118,3.22265,3.2118,3.21989,14650000.0
2008-07-18 08:15:00,3.21782,3.22248,3.21108,3.22046,4500000.0
2008-07-18 08:16:00,3.22082,3.22194,3.21708,3.22087,5630000.0
2008-07-18 08:17:00,3.22055,3.22393,3.2148,3.22226,4510000.0
2008-07-18 08:18:00,3.22181,3.22404,3.21226,3.22204,8250000.0
2008-07-18 08:19:00,3.22086,3.22225,3.21325,3.22225,5640000.0
2008-07-18 08:20:00,3.21637,3.22074,3.20976,3.21517,9010000.0
2008-07-18 08:21:00,3.21518,3.22168,3.21201,3.21608,6760000.0
2008-07-18 08:22:00,3.22029,3.22195,3.21574,3.22053,4880000.0
2008-07-18 08:23:00,3.21619,3.22112,3.21225,3.21746,13890000.0
2008-07-18 08:24:00,3.21889,3.2217,3.21709,3.21709,5250000.0
2008-07-18 08:25:00,3.2163,3.22166,3.21544,3.21544,5260000.0
2008-07-18 08:26:00,3.21899,3.22394,3.21756,3.21756,5250000.0
2008-07-18 08:27:00,3.21491,3.22024,3.21251,3.21251,6760000.0
2008-07-18 08:28:00,3.21704,3.22014,3.20883,3.22014,4500000.0
2008-07-18 08:29:00,3.21462,3.22022,3.20919,3.21514,9760000.0
2008-07-18 08:30:00,3.22436,3.22436,3.21627,3.21965,6750000.0
2008-07-18 08:31:00,3.22038,3.22118,3.21118,3.21779,6000000.0
2008-07-18 08:32:00,3.21612,3.21999,3.21372,3.21954,6390000.0
2008-07-18 08:33:00,3.22089,3.22089,3.21128,3.21936,7880000.0
2008-07-18 08:34:00,3.21495,3.22258,3.21495,3.21827,6380000.0
2008-07-18 08:35:00,3.21849,3.22305,3.21403,3.21612,3380000.0
2008-07-18 08:36:00,3.21909,3.22219,3.21544,3.22219,5250000.0
2008-07-18 08:37:00,3.22078,3.22084,3.21041,3.22078,8250000.0
2008-07-18 08:38:00,3.21892,3.22192,3.21536,3.21807,7880000.0
2008-07-18 08:39:00,3.21792,3.22166,3.20871,3.21726,5630000.0
2008-07-18 08:40:00,3.21875,3.22121,3.21206,3.22109,5250000.0
2008-07-18 08:41:00,3.21597,3.22281,3.21597,3.21796,7500000.0
2008-07-18 08:42:00,3.21375,3.22149,3.20922,3.2109,11640000.0
2008-07-18 08:43:00,3.21835,3.22117,3.21212,3.21598,5640000.0
2008-07-18 08:44:00,3.21622,3.2207,3.2096,3.21705,12380000.0
2008-07-18 08:45:00,3.22076,3.22076,3.21588,3.21603,4500000.0
2008-07-18 08:46:00,3.22089,3.22139,3.20913,3.21633,21020000.0
2008-07-18 08:47:00,3.22089,3.22168,3.21629,3.21769,9390000.0
2008-07-18 08:48:00,3.22026,3.22175,3.21142,3.22169,12400000.0
2008-07-18 08:49:00,3.21846,3.22106,3.21124,3.2117,5260000.0
2008-07-18 08:50:00,3.21975,3.21993,3.20792,3.21899,8260000.0
2008-07-18 08:51:00,3.21834,3.2208,3.21283,3.22036,6770000.0
2008-07-18 08:52:00,3.21821,3.21905,3.21336,3.2184,4500000.0
2008-07-18 08:53:00,3.21586,3.22226,3.21586,3.22081,5250000.0
2008-07-18 08:54:00,3.22199,3.22199,3.21137,3.2196,25150000.0
2008-07-18 08:55:00,3.21688,3.2223,3.21677,3.21677,7130000.0
2008-07-18 08:56:00,3.21589,3.22086,3.21589,3.21657,6750000.0
2008-07-18 08:57:00,3.21416,3.22097,3.21416,3.21981,5630000.0
2008-07-18 08:58:00,3.22336,3.22336,3.21039,3.22105,13130000.0
2008-07-18 08:59:00,3.21912,3.22181,3.21117,3.21538,15780000.0
2008-07-18 09:00:00,3.21652,3.21998,3.21652,3.2185,4510000.0
2008-07-18 09:01:00,3.21991,3.22219,3.21512,3.21937,7130000.0
2008-07-18 09:02:00,3.21314,3.22363,3.21314,3.22346,6760000.0
2008-07-18 09:03:00,3.22043,3.22362,3.21251,3.21697,6380000.0
2008-07-18 09:04:00,3.22194,3.22309,3.21364,3.2225,6380000.0
2008-07-18 09:05:00,3.22122,3.22194,3.21184,3.22103,6010000.0
2008-07-18 09:06:00,3.21437,3.22203,3.21267,3.21267,3750000.0
2008-07-18 09:07:00,3.21645,3.22336,3.21645,3.2191,14250000.0
2008-07-18 09:08:00,3.22419,3.22491,3.21701,3.21701,9380000.0
2008-07-18 09:09:00,3.22413,3.22711,3.21406,3.21406,11260000.0
2008-07-18 09:10:00,3.21874,3.22433,3.21363,3.21428,6760000.0
2008-07-18 09:11:00,3.22212,3.22573,3.21824,3.22573,6380000.0
2008-07-18 09:12:00,3.22145,3.22373,3.21723,3.223,7130000.0
2008-07-18 09:13:00,3.21688,3.22291,3.21364,3.21784,7880000.0
2008-07-18 09:14:00,3.22306,3.22306,3.20862,3.21562,9380000.0
2008-07-18 09:15:00,3.22551,3.22551,3.21244,3.21244,7880000.0
2008-07-18 09:16:00,3.21761,3.22455,3.21399,3.21854,12020000.0
2008-07-18 09:17:00,3.21909,3.22266,3.21373,3.22221,7500000.0
2008-07-18 09:18:00,3.22329,3.22651,3.21439,3.22307,13140000.0
2008-07-18 09:19:00,3.22445,3.22445,3.21277,3.21904,5630000.0
2008-07-18 09:20:00,3.22186,3.2223,3.2176,3.21868,5630000.0
2008-07-18 09:21:00,3.22233,3.22372,3.21405,3.21405,7510000.0
2008-07-18 09:22:00,3.22278,3.22404,3.21306,3.21667,4880000.0
2008-07-18 09:23:00,3.22438,3.22438,3.21723,3.21766,7880000.0
2008-07-18 09:24:00,3.22246,3.22608,3.21548,3.21948,9000000.0
2008-07-18 09:25:00,3.2224,3.22469,3.21519,3.21785,7130000.0
2008-07-18 09:26:00,3.22041,3.22174,3.20955,3.21183,7880000.0
2008-07-18 09:27:00,3.22324,3.22421,3.21928,3.21928,5630000.0
2008-07-18 09:28:00,3.22205,3.22269,3.21001,3.2172,9010000.0
2008-07-18 09:29:00,3.2133,3.22463,3.21043,3.2226,9010000.0
2008-07-18 09:30:00,3.22513,3.22513,3.21903,3.22257,4500000.0
2008-07-18 09:31:00,3.21867,3.22375,3.21423,3.21958,12380000.0
2008-07-18 09:32:00,3.22402,3.22402,3.21598,3.2214,7880000.0
2008-07-18 09:33:00,3.2193,3.22113,3.21223,3.219,5250000.0
2008-07-18 09:34:00,3.21982,3.22291,3.2163,3.21953,10880000.0
2008-07-18 09:35:00,3.21678,3.22023,3.21044,3.21347,4900000.0
2008-07-18 09:36:00,3.21908,3.22189,3.21354,3.22021,7880000.0
2008-07-18 09:37:00,3.21278,3.22423,3.21278,3.22079,6000000.0
2008-07-18 09:38:00,3.21558,3.22335,3.21291,3.22111,13130000.0
2008-07-18 09:39:00,3.22027,3.22027,3.2101,3.21389,8630000.0
2008-07-18 09:40:00,3.22077,3.22077,3.21112,3.21211,10510000.0
2008-07-18 09:41:00,3.21876,3.22176,3.21039,3.21662,5250000.0
2008-07-18 09:42:00,3.21948,3.2228,3.21162,3.2207,12760000.0
2008-07-18 09:43:00,3.21638,3.21855,3.21298,3.21761,7880000.0
2008-07-18 09:44:00,3.22112,3.22201,3.21272,3.21955,12390000.0
2008-07-18 09:45:00,3.21586,3.22199,3.21187,3.21876,9380000.0
2008-07-18 09:46:00,3.21022,3.21864,3.21022,3.21453,3010000.0
2008-07-18 09:47:00,3.21731,3.21911,3.20981,3.21408,6010000.0
2008-07-18 09:48:00,3.21805,3.21932,3.21269,3.21878,6760000.0
2008-07-18 09:49:00,3.21836,3.21836,3.20803,3.20803,6010000.0
2008-07-18 09:50:00,3.21595,3.21595,3.20686,3.21152,4880000.0
2008-07-18 09:51:00,3.21598,3.21743,3.20728,3.21743,12390000.0
2008-07-18 09:52:00,3.21664,3.21755,3.21261,3.21409,8630000.0
2008-07-18 09:53:00,3.2149,3.21797,3.20725,3.20836,11640000.0
2008-07-18 09:54:00,3.21721,3.21884,3.20904,3.21713,12380000.0
2008-07-18 09:55:00,3.21882,3.22132,3.21138,3.21692,8260000.0
2008-07-18 09:56:00,3.2184,3.22033,3.21321,3.21782,5630000.0
2008-07-18 09:57:00,3.21754,3.2181,3.20959,3.21383,6750000.0
2008-07-18 09:58:00,3.21245,3.22183,3.21177,3.22012,9380000.0
2008-07-18 09:59:00,3.20648,3.21768,3.20467,3.21768,13140000.0
2008-07-18 10:00:00,3.21657,3.21787,3.20909,3.20909,3750000.0
2008-07-18 10:01:00,3.20698,3.21914,3.20698,3.21761,12380000.0
2008-07-18 10:02:00,3.20837,3.21449,3.20244,3.21305,12390000.0
2008-07-18 10:03:00,3.21602,3.21626,3.20926,3.21563,12380000.0
2008-07-18 10:04:00,3.21349,3.21714,3.20488,3.21619,12020000.0
2008-07-18 10:05:00,3.2156,3.21618,3.2116,3.21209,6000000.0
2008-07-18 10:06:00,3.21563,3.21624,3.20421,3.21421,12000000.0
2008-07-18 10:07:00,3.21176,3.21628,3.20984,3.21591,6010000.0
2008-07-18 10:08:00,3.21159,3.21658,3.21018,3.2162,7510000.0
2008-07-18 10:09:00,3.20832,3.21508,3.20424,3.21265,13130000.0
2008-07-18 10:10:00,3.2169,3.21777,3.21221,3.21621,6380000.0
2008-07-18 10:11:00,3.21321,3.21764,3.20525,3.20525,5630000.0
2008-07-18 10:12:00,3.2175,3.22228,3.20922,3.21798,14630000.0
2008-07-18 10:13:00,3.21097,3.21679,3.20755,3.21529,8630000.0
2008-07-18 10:14:00,3.20646,3.21711,3.20646,3.21413,10510000.0
2008-07-18 10:15:00,3.21898,3.22019,3.21254,3.2182,12380000.0
2008-07-18 10:16:00,3.21525,3.22046,3.20951,3.21759,12760000.0
2008-07-18 10:17:00,3.21242,3.21814,3.21152,3.21605,10880000.0
2008-07-18 10:18:00,3.21377,3.21753,3.20799,3.21234,9380000.0
2008-07-18 10:19:00,3.2108,3.2176,3.2066,3.2154,7500000.0
2008-07-18 10:20:00,3.21343,3.21702,3.20806,3.21667,4510000.0
2008-07-18 10:21:00,3.21734,3.21771,3.21241,3.21614,8250000.0
2008-07-18 10:22:00,3.21167,3.21614,3.21167,3.21446,6000000.0
2008-07-18 10:23:00,3.20998,3.2167,3.20836,3.20836,14640000.0
2008-07-18 10:24:00,3.20774,3.21915,3.20461,3.21295,21780000.0
2008-07-18 10:25:00,3.20772,3.21739,3.20518,3.21467,5640000.0
2008-07-18 10:26:00,3.21508,3.21631,3.20559,3.21511,6380000.0
2008-07-18 10:27:00,3.21175,3.2162,3.21067,3.21588,6760000.0
2008-07-18 10:28:00,3.21479,3.21788,3.21171,3.2161,10520000.0
2008-07-18 10:29:00,3.21526,3.21875,3.211,3.211,9760000.0
2008-07-18 10:30:00,3.21415,3.21647,3.20632,3.21481,5630000.0
2008-07-18 10:31:00,3.21308,3.21675,3.20908,3.21675,5630000.0
2008-07-18 10:32:00,3.20951,3.21543,3.20842,3.20842,4880000.0
2008-07-18 10:33:00,3.21162,3.21639,3.21162,3.21565,3010000.0
2008-07-18 10:34:00,3.21575,3.21718,3.2083,3.21156,10510000.0
2008-07-18 10:35:00,3.21789,3.21789,3.21175,3.21366,6000000.0
2008-07-18 10:36:00,3.21391,3.21743,3.21391,3.21635,5630000.0
2008-07-18 10:37:00,3.2196,3.2196,3.20894,3.21572,5630000.0
2008-07-18 10:38:00,3.21725,3.21812,3.21243,3.21553,6010000.0
2008-07-18 10:39:00,3.21408,3.21662,3.21051,3.21662,6000000.0
2008-07-18 10:40:00,3.21149,3.21772,3.21063,3.21352,5630000.0
2008-07-18 10:41:00,3.21215,3.21414,3.20445,3.21414,12760000.0
2008-07-18 10:42:00,3.21122,3.21909,3.20589,3.2186,14260000.0
2008-07-18 10:43:00,3.21561,3.21732,3.20698,3.21732,4510000.0
2008-07-18 10:44:00,3.21307,3.21734,3.2074,3.21434,15410000.0
2008-07-18 10:45:00,3.21332,3.21989,3.21032,3.21312,15390000.0
2008-07-18 10:46:00,3.2171,3.2171,3.20665,3.20665,9010000.0
2008-07-18 10:47:00,3.21364,3.21624,3.20849,3.21537,4880000.0
2008-07-18 10:48:00,3.2117,3.21718,3.20715,3.21485,12010000.0
2008-07-18 10:49:00,3.21532,3.21704,3.20729,3.21565,6010000.0
2008-07-18 10:50:00,3.21501,3.21662,3.20516,3.21576,9750000.0
2008-07-18 10:51:00,3.21456,3.21642,3.20862,3.21513,13520000.0
2008-07-18 10:52:00,3.21505,3.2183,3.2094,3.2128,12760000.0
2008-07-18 10:53:00,3.21251,3.21738,3.20971,3.21565,14260000.0
2008-07-18 10:54:00,3.21171,3.21612,3.20984,3.20984,6770000.0
2008-07-18 10:55:00,3.21522,3.21634,3.20961,3.21502,11260000.0
2008-07-18 10:56:00,3.21676,3.21999,3.20936,3.21705,10130000.0
2008-07-18 10:57:00,3.21356,3.21871,3.21029,3.21297,9750000.0
2008-07-18 10:58:00,3.21395,3.21622,3.20583,3.2157,10510000.0
2008-07-18 10:59:00,3.21411,3.21593,3.2053,3.21554,11640000.0
2008-07-18 11:00:00,3.21396,3.21687,3.20951,3.21544,13500000.0
2008-07-18 11:01:00,3.21462,3.21763,3.21084,3.21356,13510000.0
2008-07-18 11:02:00,3.21105,3.21969,3.21005,3.2183,6000000.0
2008-07-18 11:03:00,3.21569,3.21898,3.20608,3.21722,13140000.0
2008-07-18 11:04:00,3.2157,3.21673,3.21023,3.21023,4880000.0
2008-07-18 11:05:00,3.21331,3.21612,3.20665,3.20863,9380000.0
2008-07-18 11:06:00,3.21577,3.22153,3.20686,3.21264,12010000.0
2008-07-18 11:07:00,3.21494,3.21666,3.20512,3.21599,7130000.0
2008-07-18 11:08:00,3.21335,3.22025,3.20914,3.21648,12380000.0
2008-07-18 11:09:00,3.21184,3.22004,3.21184,3.21698,7500000.0
2008-07-18 11:10:00,3.21221,3.21777,3.20649,3.21391,10130000.0
2008-07-18 11:11:00,3.21557,3.21712,3.21163,3.21163,6760000.0
2008-07-18 11:12:00,3.21439,3.21703,3.20731,3.21166,12380000.0
2008-07-18 11:13:00,3.21702,3.21702,3.20778,3.21571,6760000.0
2008-07-18 11:14:00,3.21288,3.21717,3.2073,3.21312,7880000.0
2008-07-18 11:15:00,3.21146,3.21786,3.21056,3.2154,4130000.0
2008-07-18 11:16:00,3.21727,3.21791,3.20806,3.21595,11630000.0
2008-07-18 11:17:00,3.21355,3.22058,3.21036,3.21535,15750000.0
2008-07-18 11:18:00,3.21359,3.21809,3.2051,3.21809,4880000.0
2008-07-18 11:19:00,3.21086,3.22012,3.20826,3.21229,13130000.0
2008-07-18 11:20:00,3.21559,3.22136,3.2096,3.21974,7510000.0
2008-07-18 11:21:00,3.2149,3.21869,3.21237,3.21281,6000000.0
2008-07-18 11:22:00,3.21376,3.2172,3.20584,3.21678,15760000.0
2008-07-18 11:23:00,3.21452,3.21933,3.21202,3.21202,12400000.0
2008-07-18 11:24:00,3.21225,3.21554,3.21181,3.21181,4140000.0
2008-07-18 11:25:00,3.21285,3.21872,3.20878,3.21474,11250000.0
2008-07-18 11:26:00,3.21245,3.21919,3.20953,3.21371,10140000.0
2008-07-18 11:27:00,3.21647,3.2203,3.20873,3.21695,10500000.0
2008-07-18 11:28:00,3.21595,3.21799,3.2115,3.2115,6750000.0
2008-07-18 11:29:00,3.21385,3.21984,3.21273,3.21968,9770000.0
2008-07-18 11:30:00,3.21933,3.22129,3.20962,3.21565,7510000.0
2008-07-18 11:31:00,3.21764,3.21861,3.21314,3.21861,5630000.0
2008-07-18 11:32:00,3.21658,3.21919,3.20823,3.21557,14630000.0
2008-07-18 11:33:00,3.22003,3.22003,3.21018,3.21388,6380000.0
2008-07-18 11:34:00,3.21847,3.21847,3.20758,3.20886,6750000.0
2008-07-18 11:35:00,3.21845,3.22124,3.2089,3.21474,12760000.0
2008-07-18 11:36:00,3.21886,3.21986,3.21346,3.21893,5630000.0
2008-07-18 11:37:00,3.21221,3.22006,3.21052,3.21911,11640000.0
2008-07-18 11:38:00,3.21824,3.21895,3.21612,3.21895,5630000.0
2008-07-18 11:39:00,3.21986,3.22048,3.21104,3.21286,6380000.0
2008-07-18 11:40:00,3.21462,3.22047,3.21462,3.21889,3750000.0
2008-07-18 11:41:00,3.21429,3.22003,3.20944,3.21736,10520000.0
2008-07-18 11:42:00,3.21416,3.2199,3.20984,3.21491,11640000.0
2008-07-18 11:43:00,3.21223,3.22112,3.21223,3.21872,12770000.0
2008-07-18 11:44:00,3.22019,3.22019,3.20718,3.20718,21010000.0
2008-07-18 11:45:00,3.21574,3.21982,3.20853,3.21982,8260000.0
2008-07-18 11:46:00,3.21993,3.22158,3.21134,3.2147,11640000.0
2008-07-18 11:47:00,3.20789,3.21785,3.20789,3.21054,11260000.0
2008-07-18 11:48:00,3.21694,3.21931,3.21315,3.21701,10500000.0
2008-07-18 11:49:00,3.21877,3.21991,3.21485,3.21838,13160000.0
2008-07-18 11:50:00,3.21742,3.22086,3.20898,3.20898,7510000.0
2008-07-18 11:51:00,3.21823,3.22139,3.21362,3.21945,11630000.0
2008-07-18 11:52:00,3.22007,3.22007,3.21109,3.2136,11260000.0
2008-07-18 11:53:00,3.21466,3.22061,3.20824,3.21589,8660000.0
2008-07-18 11:54:00,3.21883,3.21883,3.20836,3.21115,10880000.0
2008-07-18 11:55:00,3.21799,3.21799,3.20652,3.21272,7510000.0
2008-07-18 11:56:00,3.21762,3.21876,3.21374,3.21374,6380000.0
2008-07-18 11:57:00,3.21592,3.22067,3.21334,3.21916,9010000.0
2008-07-18 11:58:00,3.21456,3.21957,3.21442,3.2157,9390000.0
2008-07-18 11:59:00,3.21614,3.22032,3.21021,3.21686,9760000.0
2008-07-18 12:00:00,3.21781,3.22141,3.21535,3.21535,16520000.0
2008-07-18 12:01:00,3.20825,3.21936,3.20825,3.21776,10900000.0
2008-07-18 12:02:00,3.21425,3.22016,3.2135,3.21682,6380000.0
2008-07-18 12:03:00,3.21856,3.2188,3.21218,3.21826,9010000.0
2008-07-18 12:04:00,3.21717,3.21913,3.21093,3.21732,6750000.0
2008-07-18 12:05:00,3.21693,3.21781,3.20823,3.21781,5250000.0
2008-07-18 12:06:00,3.21008,3.21913,3.21006,3.21351,9010000.0
2008-07-18 12:07:00,3.21248,3.21977,3.21085,3.21724,9390000.0
2008-07-18 12:08:00,3.21513,3.21828,3.20763,3.20763,7130000.0
2008-07-18 12:09:00,3.21762,3.22017,3.20937,3.21846,12390000.0
2008-07-18 12:10:00,3.21631,3.21825,3.2112,3.21717,7510000.0
2008-07-18 12:11:00,3.21429,3.22137,3.21065,3.21851,7890000.0
2008-07-18 12:12:00,3.21435,3.22149,3.21195,3.219,15760000.0
2008-07-18 12:13:00,3.20838,3.21757,3.20712,3.21244,7500000.0
2008-07-18 12:14:00,3.21856,3.21964,3.21071,3.21674,8640000.0
2008-07-18 12:15:00,3.21968,3.21968,3.21311,3.21874,3760000.0
2008-07-18 12:16:00,3.21076,3.22129,3.20829,3.21405,11630000.0
2008-07-18 12:17:00,3.20947,3.21975,3.20721,3.2178,10880000.0
2008-07-18 12:18:00,3.2198,3.22047,3.20829,3.21079,13140000.0
2008-07-18 12:19:00,3.21162,3.21791,3.21063,3.21789,10890000.0
2008-07-18 12:20:00,3.20894,3.21972,3.20846,3.21767,13910000.0
2008-07-18 12:21:00,3.21801,3.2183,3.21259,3.216,10140000.0
2008-07-18 12:22:00,3.2171,3.21808,3.20754,3.20791,10880000.0
2008-07-18 12:23:00,3.20989,3.21783,3.20989,3.21105,5630000.0
2008-07-18 12:24:00,3.21343,3.22249,3.20857,3.21318,10520000.0
2008-07-18 12:25:00,3.21564,3.2161,3.20759,3.21457,12010000.0
2008-07-18 12:26:00,3.2156,3.21779,3.20744,3.2152,12750000.0
2008-07-18 12:27:00,3.21547,3.21706,3.2075,3.21298,15010000.0
2008-07-18 12:28:00,3.21538,3.21673,3.21078,3.21673,11650000.0
2008-07-18 12:29:00,3.21445,3.21765,3.21152,3.21625,10510000.0
2008-07-18 12:30:00,3.21822,3.21822,3.21089,3.21089,7130000.0
2008-07-18 12:31:00,3.21618,3.21891,3.20933,3.21812,5630000.0
2008-07-18 12:32:00,3.21744,3.21744,3.20703,3.21601,5250000.0
2008-07-18 12:33:00,3.21732,3.21815,3.20612,3.20839,16140000.0
2008-07-18 12:34:00,3.21427,3.21889,3.21153,3.21483,8640000.0
2008-07-18 12:35:00,3.21648,3.21648,3.20399,3.21138,12380000.0
2008-07-18 12:36:00,3.21209,3.21705,3.20587,3.21437,12380000.0
2008-07-18 12:37:00,3.21571,3.21672,3.20706,3.21629,6750000.0
2008-07-18 12:38:00,3.21614,3.2191,3.21141,3.21646,6760000.0
2008-07-18 12:39:00,3.20601,3.21608,3.20245,3.20945,16890000.0
2008-07-18 12:40:00,3.21376,3.2186,3.21258,3.21702,9390000.0
2008-07-18 12:41:00,3.21333,3.21761,3.20805,3.21612,12020000.0
2008-07-18 12:42:00,3.21232,3.21805,3.20568,3.21734,15020000.0
2008-07-18 12:43:00,3.20875,3.21506,3.20282,3.21066,13130000.0
2008-07-18 12:44:00,3.21688,3.21688,3.20587,3.20862,10880000.0
2008-07-18 12:45:00,3.21759,3.21975,3.20761,3.21695,17640000.0
2008-07-18 12:46:00,3.21574,3.21694,3.20994,3.21655,12000000.0
2008-07-18 12:47:00,3.21436,3.21838,3.21154,3.21451,9760000.0
2008-07-18 12:48:00,3.2143,3.21725,3.20823,3.21511,6010000.0
2008-07-18 12:49:00,3.2137,3.21743,3.20761,3.21666,7510000.0
2008-07-18 12:50:00,3.20649,3.21759,3.20649,3.21568,10880000.0
2008-07-18 12:51:00,3.21575,3.21839,3.21295,3.21341,6380000.0
2008-07-18 12:52:00,3.21282,3.21701,3.20473,3.2159,8250000.0
2008-07-18 12:53:00,3.21174,3.2179,3.2062,3.20653,10500000.0
2008-07-18 12:54:00,3.21672,3.21856,3.21064,3.21243,10130000.0
2008-07-18 12:55:00,3.2168,3.21742,3.20705,3.21273,13140000.0
2008-07-18 12:56:00,3.21519,3.21847,3.20791,3.21752,12010000.0
2008-07-18 12:57:00,3.21741,3.22134,3.20952,3.21689,14630000.0
2008-07-18 12:58:00,3.20469,3.21483,3.20469,3.21273,10140000.0
2008-07-18 12:59:00,3.21442,3.21466,3.20774,3.20949,10140000.0
2008-07-18 13:00:00,3.20341,3.21341,3.19842,3.21061,15000000.0
2008-07-18 13:01:00,3.21305,3.21719,3.2061,3.20708,14640000.0
2008-07-18 13:02:00,3.21364,3.21575,3.20864,3.20864,6000000.0
2008-07-18 13:03:00,3.21373,3.21493,3.20851,3.21449,7500000.0
2008-07-18 13:04:00,3.21607,3.21607,3.21085,3.21388,3750000.0
2008-07-18 13:05:00,3.21611,3.21611,3.20586,3.21477,9390000.0
2008-07-18 13:06:00,3.21082,3.2134,3.20218,3.20473,8250000.0
2008-07-18 13:07:00,3.20958,3.21389,3.20344,3.20494,7500000.0
2008-07-18 13:08:00,3.21167,3.2171,3.20865,3.21166,5260000.0
2008-07-18 13:09:00,3.21006,3.21601,3.20872,3.20979,13510000.0
2008-07-18 13:10:00,3.20722,3.22037,3.20722,3.21464,7530000.0
2008-07-18 13:11:00,3.21363,3.2139,3.20647,3.2139,8630000.0
2008-07-18 13:12:00,3.21388,3.21506,3.20826,3.21446,7510000.0
2008-07-18 13:13:00,3.20872,3.21619,3.20872,3.21044,6010000.0
2008-07-18 13:14:00,3.21109,3.21617,3.20357,3.20949,9380000.0
2008-07-18 13:15:00,3.20831,3.21873,3.20831,3.21458,17630000.0
2008-07-18 13:16:00,3.20617,3.21413,3.20192,3.21392,12020000.0
2008-07-18 13:17:00,3.21108,3.21551,3.20378,3.21346,11630000.0
2008-07-18 13:18:00,3.21635,3.21743,3.20714,3.2109,5260000.0
2008-07-18 13:19:00,3.21335,3.21499,3.20467,3.20467,7130000.0
2008-07-18 13:20:00,3.21297,3.21535,3.20782,3.21482,11260000.0
2008-07-18 13:21:00,3.21443,3.21443,3.20478,3.20978,15770000.0
2008-07-18 13:22:00,3.21328,3.2158,3.20785,3.2158,15010000.0
2008-07-18 13:23:00,3.20494,3.21604,3.20342,3.21466,6000000.0
2008-07-18 13:24:00,3.21527,3.21527,3.20288,3.20895,5630000.0
2008-07-18 13:25:00,3.21247,3.21278,3.2041,3.20883,6760000.0
2008-07-18 13:26:00,3.20389,3.21477,3.20389,3.20675,10890000.0
2008-07-18 13:27:00,3.21486,3.21486,3.20346,3.2143,12020000.0
2008-07-18 13:28:00,3.21346,3.21446,3.204,3.21037,3750000.0
2008-07-18 13:29:00,3.21344,3.21524,3.20449,3.21214,12390000.0
2008-07-18 13:30:00,3.21086,3.21771,3.20565,3.20565,12760000.0
2008-07-18 13:31:00,3.21191,3.21616,3.20761,3.21381,12010000.0
2008-07-18 13:32:00,3.21174,3.21614,3.20886,3.21094,6000000.0
2008-07-18 13:33:00,3.21484,3.21572,3.20788,3.21406,9750000.0
2008-07-18 13:34:00,3.21247,3.21531,3.2059,3.21346,16880000.0
2008-07-18 13:35:00,3.211,3.21555,3.20305,3.20729,9380000.0
2008-07-18 13:36:00,3.21423,3.21547,3.20469,3.21186,9000000.0
2008-07-18 13:37:00,3.21398,3.21585,3.20697,3.21379,6390000.0
2008-07-18 13:38:00,3.21417,3.21442,3.20712,3.21266,4130000.0
2008-07-18 13:39:00,3.21484,3.21546,3.21218,3.21408,4140000.0
2008-07-18 13:40:00,3.2047,3.21339,3.20346,3.21215,10520000.0
2008-07-18 13:41:00,3.21275,3.21578,3.20533,3.20998,11630000.0
2008-07-18 13:42:00,3.20393,3.21449,3.20312,3.20312,5630000.0
2008-07-18 13:43:00,3.20949,3.21523,3.2068,3.20972,10140000.0
2008-07-18 13:44:00,3.21186,3.21409,3.20159,3.21191,15010000.0
2008-07-18 13:45:00,3.21207,3.21589,3.20855,3.2096,6750000.0
2008-07-18 13:46:00,3.21384,3.21429,3.21184,3.21284,7510000.0
2008-07-18 13:47:00,3.21202,3.2146,3.20594,3.21327,7500000.0
2008-07-18 13:48:00,3.21459,3.21537,3.20541,3.21371,4130000.0
2008-07-18 13:49:00,3.2046,3.21691,3.2046,3.2126,7500000.0
2008-07-18 13:50:00,3.21472,3.21482,3.20407,3.21333,9750000.0
2008-07-18 13:51:00,3.21203,3.21801,3.20706,3.21714,19150000.0
2008-07-18 13:52:00,3.21531,3.21789,3.20607,3.21789,7130000.0
2008-07-18 13:53:00,3.2173,3.21822,3.20766,3.21103,12760000.0
2008-07-18 13:54:00,3.21595,3.21923,3.20825,3.21434,8640000.0
2008-07-18 13:55:00,3.21733,3.21733,3.21336,3.21428,6010000.0
2008-07-18 13:56:00,3.21204,3.21937,3.21037,3.21719,12390000.0
2008-07-18 13:57:00,3.2108,3.21624,3.20907,3.21575,11260000.0
2008-07-18 13:58:00,3.2167,3.21742,3.21208,3.21684,11650000.0
2008-07-18 13:59:00,3.21262,3.21848,3.21186,3.21708,9760000.0
2008-07-18 14:00:00,3.2148,3.22128,3.21337,3.21844,11260000.0
2008-07-18 14:01:00,3.21737,3.2197,3.21261,3.21789,7130000.0
2008-07-18 14:02:00,3.21202,3.21645,3.2111,3.21287,7890000.0
2008-07-18 14:03:00,3.21752,3.21752,3.20825,3.21178,11260000.0
2008-07-18 14:04:00,3.21258,3.21914,3.20695,3.21559,18020000.0
2008-07-18 14:05:00,3.20913,3.21836,3.20791,3.21306,10140000.0
2008-07-18 14:06:00,3.2088,3.21656,3.20462,3.20933,7880000.0
2008-07-18 14:07:00,3.2098,3.21617,3.20699,3.21281,10130000.0
2008-07-18 14:08:00,3.21553,3.21743,3.21283,3.21743,6000000.0
2008-07-18 14:09:00,3.21528,3.21766,3.20459,3.21565,11270000.0
2008-07-18 14:10:00,3.21568,3.21636,3.2055,3.2055,7130000.0
2008-07-18 14:11:00,3.21168,3.21168,3.20299,3.20299,3750000.0
2008-07-18 14:12:00,3.21478,3.2181,3.20822,3.2117,12020000.0
2008-07-18 14:13:00,3.2134,3.21786,3.20972,3.2155,10890000.0
2008-07-18 14:14:00,3.21032,3.21617,3.20812,3.20812,10500000.0
2008-07-18 14:15:00,3.20877,3.21582,3.20394,3.21396,12760000.0
2008-07-18 14:16:00,3.21375,3.21629,3.21174,3.21236,8250000.0
2008-07-18 14:17:00,3.21321,3.21633,3.2064,3.20716,8630000.0
2008-07-18 14:18:00,3.2157,3.21718,3.20585,3.21515,7510000.0
2008-07-18 14:19:00,3.21375,3.21639,3.2046,3.21174,6380000.0
2008-07-18 14:20:00,3.21536,3.21725,3.2108,3.21592,8260000.0
2008-07-18 14:21:00,3.21131,3.21672,3.20718,3.2131,15000000.0
2008-07-18 14:22:00,3.21633,3.21804,3.20738,3.21758,6750000.0
2008-07-18 14:23:00,3.21426,3.21593,3.2048,3.21137,6750000.0
2008-07-18 14:24:00,3.2161,3.217,3.20947,3.21495,6380000.0
2008-07-18 14:25:00,3.20515,3.21597,3.20515,3.21201,4130000.0
2008-07-18 14:26:00,3.21569,3.21929,3.20809,3.21663,15390000.0
2008-07-18 14:27:00,3.20654,3.2142,3.20291,3.21247,13140000.0
2008-07-18 14:28:00,3.21622,3.21713,3.20669,3.21531,7510000.0
2008-07-18 14:29:00,3.21496,3.21601,3.20937,3.21016,6010000.0
2008-07-18 14:30:00,3.21292,3.22069,3.20953,3.21218,14270000.0
2008-07-18 14:31:00,3.21495,3.2172,3.21115,3.21436,12010000.0
2008-07-18 14:32:00,3.2095,3.21502,3.2095,3.21283,6380000.0
2008-07-18 14:33:00,3.2169,3.21735,3.20508,3.2129,12010000.0
2008-07-18 14:34:00,3.2112,3.21722,3.2054,3.21471,12390000.0
2008-07-18 14:35:00,3.20509,3.21604,3.20509,3.21163,4510000.0
2008-07-18 14:36:00,3.21274,3.21882,3.20928,3.20928,5250000.0
2008-07-18 14:37:00,3.21675,3.21738,3.21175,3.21236,10880000.0
2008-07-18 14:38:00,3.21119,3.21768,3.20654,3.21677,5630000.0
2008-07-18 14:39:00,3.21113,3.21712,3.21113,3.21512,6390000.0
2008-07-18 14:40:00,3.21224,3.21869,3.20992,3.21585,10130000.0
2008-07-18 14:41:00,3.21509,3.21641,3.21115,3.21115,7130000.0
2008-07-18 14:42:00,3.21745,3.21765,3.21003,3.21274,9760000.0
2008-07-18 14:43:00,3.20971,3.21472,3.20531,3.20531,4140000.0
2008-07-18 14:44:00,3.21587,3.22087,3.20952,3.21403,15010000.0
2008-07-18 14:45:00,3.21321,3.21592,3.20455,3.21511,12380000.0
2008-07-18 14:46:00,3.21281,3.216,3.2087,3.21021,6760000.0
2008-07-18 14:47:00,3.21233,3.21604,3.20509,3.21604,12390000.0
2008-07-18 14:48:00,3.2165,3.2165,3.20613,3.21342,8260000.0
2008-07-18 14:49:00,3.21212,3.21808,3.20739,3.21808,9000000.0
2008-07-18 14:50:00,3.21674,3.21727,3.20674,3.21556,14630000.0
2008-07-18 14:51:00,3.2112,3.21753,3.20772,3.21684,7130000.0
2008-07-18 14:52:00,3.21661,3.21661,3.20684,3.21626,6390000.0
2008-07-18 14:53:00,3.21622,3.21737,3.21289,3.21728,10890000.0
2008-07-18 14:54:00,3.21176,3.21914,3.20898,3.21187,9750000.0
2008-07-18 14:55:00,3.21397,3.21806,3.21397,3.21482,6010000.0
2008-07-18 14:56:00,3.21678,3.21879,3.20738,3.21316,15390000.0
2008-07-18 14:57:00,3.20965,3.216,3.20607,3.21374,17260000.0
2008-07-18 14:58:00,3.21184,3.21539,3.20905,3.21215,16150000.0
2008-07-18 14:59:00,3.21526,3.2162,3.20517,3.21482,10150000.0
2008-07-18 15:00:00,3.21671,3.21671,3.20478,3.21547,15010000.0
2008-07-18 15:01:00,3.21518,3.21779,3.20812,3.21629,12760000.0
2008-07-18 15:02:00,3.20532,3.21583,3.20532,3.21562,13130000.0
2008-07-18 15:03:00,3.20449,3.22178,3.20449,3.21643,12380000.0
2008-07-18 15:04:00,3.2159,3.21738,3.21005,3.21513,12760000.0
2008-07-18 15:05:00,3.20983,3.21633,3.20669,3.21163,12380000.0
2008-07-18 15:06:00,3.21497,3.21526,3.20643,3.2124,6000000.0
2008-07-18 15:07:00,3.21378,3.21514,3.20663,3.20663,13890000.0
2008-07-18 15:08:00,3.20895,3.21461,3.20862,3.20951,11250000.0
2008-07-18 15:09:00,3.21105,3.21572,3.20483,3.20856,12010000.0
2008-07-18 15:10:00,3.21156,3.21369,3.20424,3.21308,8640000.0
2008-07-18 15:11:00,3.21347,3.21347,3.204,3.204,5250000.0
2008-07-18 15:12:00,3.21257,3.21443,3.20726,3.21346,11630000.0
2008-07-18 15:13:00,3.20582,3.2138,3.20356,3.21073,13510000.0
2008-07-18 15:14:00,3.2079,3.2138,3.2037,3.21299,8630000.0
2008-07-18 15:15:00,3.20514,3.21335,3.20359,3.21169,14270000.0
2008-07-18 15:16:00,3.20363,3.21473,3.20363,3.21006,9010000.0
2008-07-18 15:17:00,3.21247,3.21445,3.20331,3.21295,13530000.0
2008-07-18 15:18:00,3.21358,3.21532,3.2092,3.2092,13510000.0
2008-07-18 15:19:00,3.2093,3.21571,3.20871,3.20871,5260000.0
2008-07-18 15:20:00,3.21316,3.21408,3.20672,3.21399,7510000.0
2008-07-18 15:21:00,3.21044,3.21624,3.21041,3.21118,12000000.0
2008-07-18 15:22:00,3.21405,3.21431,3.20904,3.21388,13130000.0
2008-07-18 15:23:00,3.21273,3.21472,3.20495,3.21254,13150000.0
2008-07-18 15:24:00,3.20882,3.21265,3.19886,3.21095,12010000.0
2008-07-18 15:25:00,3.20964,3.21489,3.2074,3.21287,6760000.0
2008-07-18 15:26:00,3.21422,3.21422,3.20328,3.21253,7130000.0
2008-07-18 15:27:00,3.21476,3.21483,3.20283,3.20452,8250000.0
2008-07-18 15:28:00,3.20937,3.21751,3.20678,3.21455,8630000.0
2008-07-18 15:29:00,3.20667,3.21633,3.20633,3.20863,15030000.0
2008-07-18 15:30:00,3.21413,3.21515,3.20582,3.21396,4510000.0
2008-07-18 15:31:00,3.21327,3.21422,3.20901,3.21116,5640000.0
2008-07-18 15:32:00,3.21299,3.21445,3.20699,3.21193,11630000.0
2008-07-18 15:33:00,3.21125,3.21515,3.20434,3.20434,11630000.0
2008-07-18 15:34:00,3.21349,3.21683,3.20621,3.21683,12770000.0
2008-07-18 15:35:00,3.21184,3.21741,3.20623,3.20863,5630000.0
2008-07-18 15:36:00,3.20864,3.21599,3.20864,3.21061,11630000.0
2008-07-18 15:37:00,3.21616,3.21616,3.20954,3.20954,4510000.0
2008-07-18 15:38:00,3.21255,3.21598,3.20321,3.21334,10140000.0
2008-07-18 15:39:00,3.21525,3.21652,3.21009,3.21458,12010000.0
2008-07-18 15:40:00,3.21577,3.21577,3.20606,3.20606,6000000.0
2008-07-18 15:41:00,3.21498,3.21704,3.20942,3.21321,13900000.0
2008-07-18 15:42:00,3.21873,3.21873,3.20695,3.21175,12770000.0
2008-07-18 15:43:00,3.21599,3.21773,3.20659,3.21683,10510000.0
2008-07-18 15:44:00,3.21337,3.21653,3.20513,3.21632,11280000.0
2008-07-18 15:45:00,3.21654,3.21654,3.20446,3.2099,12010000.0
2008-07-18 15:46:00,3.21721,3.21759,3.20699,3.21258,13880000.0
2008-07-18 15:47:00,3.21199,3.21854,3.20612,3.20612,12020000.0
2008-07-18 15:48:00,3.20417,3.21612,3.20417,3.21528,13130000.0
2008-07-18 15:49:00,3.21404,3.21632,3.20538,3.21632,18020000.0
2008-07-18 15:50:00,3.20688,3.21722,3.20647,3.21353,10520000.0
2008-07-18 15:51:00,3.20829,3.21641,3.20829,3.21239,9390000.0
2008-07-18 15:52:00,3.21396,3.21471,3.2057,3.21419,10150000.0
2008-07-18 15:53:00,3.2131,3.21505,3.20589,3.21441,16880000.0
2008-07-18 15:54:00,3.21115,3.21272,3.20085,3.21262,9750000.0
2008-07-18 15:55:00,3.21134,3.21464,3.20288,3.2105,11260000.0
2008-07-18 15:56:00,3.21485,3.21641,3.20752,3.21013,9770000.0
2008-07-18 15:57:00,3.21394,3.21735,3.20999,3.21525,8260000.0
2008-07-18 15:58:00,3.21002,3.21503,3.20373,3.21319,12010000.0
2008-07-18 15:59:00,3.21361,3.21511,3.20745,3.20855,9380000.0
2008-07-18 16:00:00,3.21587,3.21587,3.20522,3.21021,11270000.0
2008-07-18 16:01:00,3.20736,3.21458,3.20736,3.20951,11260000.0
2008-07-18 16:02:00,3.20636,3.21252,3.20119,3.20786,13140000.0
2008-07-18 16:03:00,3.20734,3.21378,3.20734,3.21088,7130000.0
2008-07-18 16:04:00,3.21186,3.21265,3.20212,3.20678,8260000.0
2008-07-18 16:05:00,3.21557,3.21647,3.20406,3.20432,12750000.0
2008-07-18 16:06:00,3.2079,3.2132,3.2032,3.20736,14630000.0
2008-07-18 16:07:00,3.20556,3.21453,3.20556,3.21108,13130000.0
2008-07-18 16:08:00,3.20696,3.21191,3.20681,3.20968,8260000.0
2008-07-18 16:09:00,3.2027,3.21245,3.2027,3.21245,7500000.0
2008-07-18 16:10:00,3.21209,3.21314,3.20575,3.21082,9380000.0
2008-07-18 16:11:00,3.20939,3.21423,3.20493,3.21071,19510000.0
2008-07-18 16:12:00,3.20991,3.21122,3.20365,3.20924,12390000.0
2008-07-18 16:13:00,3.2042,3.21119,3.20145,3.20519,10140000.0
2008-07-18 16:14:00,3.20563,3.21192,3.19846,3.21192,9020000.0
2008-07-18 16:15:00,3.21333,3.21333,3.20397,3.2102,11260000.0
2008-07-18 16:16:00,3.20326,3.21288,3.20311,3.21163,12020000.0
2008-07-18 16:17:00,3.2113,3.21273,3.20673,3.20673,12380000.0
2008-07-18 16:18:00,3.21169,3.21317,3.20707,3.21317,9750000.0
2008-07-18 16:19:00,3.20987,3.21169,3.19975,3.2023,12010000.0
2008-07-18 16:20:00,3.21295,3.21295,3.20265,3.20872,16140000.0
2008-07-18 16:21:00,3.20668,3.21237,3.20053,3.212,12390000.0
2008-07-18 16:22:00,3.20543,3.2146,3.20415,3.20963,10130000.0
2008-07-18 16:23:00,3.20852,3.21144,3.19976,3.2096,12010000.0
2008-07-18 16:24:00,3.21143,3.21304,3.20145,3.2091,22530000.0
2008-07-18 16:25:00,3.21344,3.21411,3.2038,3.20634,11640000.0
2008-07-18 16:26:00,3.21309,3.21395,3.20423,3.20645,6380000.0
2008-07-18 16:27:00,3.20882,3.21389,3.20336,3.21285,8270000.0
2008-07-18 16:28:00,3.21348,3.21348,3.20212,3.20212,7890000.0
2008-07-18 16:29:00,3.21071,3.21329,3.206,3.21191,9390000.0
2008-07-18 16:30:00,3.2085,3.21485,3.20435,3.20435,15010000.0
2008-07-18 16:31:00,3.20532,3.21252,3.20374,3.2055,10140000.0
2008-07-18 16:32:00,3.20819,3.21272,3.20668,3.21007,10890000.0
2008-07-18 16:33:00,3.21121,3.21302,3.20295,3.2082,9760000.0
2008-07-18 16:34:00,3.21172,3.21328,3.20749,3.21328,7880000.0
2008-07-18 16:35:00,3.2026,3.21254,3.2026,3.21208,6000000.0
2008-07-18 16:36:00,3.21169,3.21498,3.2035,3.21199,7880000.0
2008-07-18 16:37:00,3.21218,3.21368,3.20742,3.21117,12760000.0
2008-07-18 16:38:00,3.20998,3.21009,3.20001,3.20001,12010000.0
2008-07-18 16:39:00,3.20331,3.21348,3.20245,3.21145,7520000.0
2008-07-18 16:40:00,3.2086,3.21186,3.20186,3.20631,4880000.0
2008-07-18 16:41:00,3.20575,3.2115,3.20241,3.20871,10500000.0
2008-07-18 16:42:00,3.20836,3.21115,3.20189,3.21093,13130000.0
2008-07-18 16:43:00,3.20365,3.21058,3.19928,3.20892,10510000.0
2008-07-18 16:44:00,3.21033,3.2121,3.20525,3.20525,11250000.0
2008-07-18 16:45:00,3.2071,3.21417,3.20299,3.2091,15770000.0
2008-07-18 16:46:00,3.21049,3.21092,3.19752,3.20771,10900000.0
2008-07-18 16:47:00,3.20946,3.21095,3.20376,3.20875,16140000.0
2008-07-18 16:48:00,3.21012,3.21012,3.2007,3.20845,7500000.0
2008-07-18 16:49:00,3.20589,3.21077,3.19929,3.20913,10900000.0
2008-07-18 16:50:00,3.20915,3.21067,3.19964,3.20462,8250000.0
2008-07-18 16:51:00,3.20916,3.21019,3.19742,3.21019,14650000.0
2008-07-18 16:52:00,3.21111,3.21113,3.20223,3.20223,8260000.0
2008-07-18 16:53:00,3.20364,3.20997,3.19892,3.20616,10880000.0
2008-07-18 16:54:00,3.20156,3.20797,3.19955,3.20797,12380000.0
2008-07-18 16:55:00,3.20818,3.21501,3.20262,3.21027,16880000.0
2008-07-18 16:56:00,3.20506,3.21389,3.2012,3.20653,10890000.0
2008-07-18 16:57:00,3.21088,3.211,3.19877,3.21096,10140000.0
2008-07-18 16:58:00,3.21099,3.21155,3.20577,3.20577,3380000.0
2008-07-18 16:59:00,3.20943,3.21089,3.1998,3.21062,12760000.0
2008-07-18 17:00:00,3.20197,3.21209,3.20197,3.21025,5250000.0
2008-07-18 17:01:00,3.20543,3.21089,3.20449,3.21023,6380000.0
2008-07-18 17:02:00,3.21159,3.21167,3.20031,3.21064,7890000.0
2008-07-18 17:03:00,3.20948,3.21171,3.20432,3.2105,4500000.0
2008-07-18 17:04:00,3.20985,3.21156,3.20263,3.21156,14260000.0
2008-07-18 17:05:00,3.21006,3.21371,3.20708,3.21124,7880000.0
2008-07-18 17:06:00,3.2084,3.21368,3.20352,3.20746,9380000.0
2008-07-18 17:07:00,3.21028,3.21341,3.20388,3.213,11640000.0
2008-07-18 17:08:00,3.2095,3.21069,3.19879,3.20568,6010000.0
2008-07-18 17:09:00,3.21093,3.21401,3.20522,3.21353,9010000.0
2008-07-18 17:10:00,3.21225,3.21524,3.20386,3.21297,4510000.0
2008-07-18 17:11:00,3.21359,3.21359,3.20701,3.21149,7880000.0
2008-07-18 17:12:00,3.21332,3.21356,3.20352,3.2115,6760000.0
2008-07-18 17:13:00,3.21054,3.21331,3.2085,3.21331,5260000.0
2008-07-18 17:14:00,3.2071,3.21373,3.20375,3.21179,11270000.0
2008-07-18 17:15:00,3.20968,3.21139,3.2008,3.20745,9010000.0
2008-07-18 17:16:00,3.20948,3.21174,3.20013,3.20804,7890000.0
2008-07-18 17:17:00,3.20178,3.20845,3.19833,3.20837,10890000.0
2008-07-18 17:18:00,3.20951,3.20951,3.19934,3.20561,11640000.0
2008-07-18 17:19:00,3.20579,3.21103,3.20038,3.2017,18390000.0
2008-07-18 17:21:00,3.20497,3.20781,3.19635,3.20492,12000000.0
2008-07-18 17:22:00,3.20727,3.2111,3.19863,3.21043,11260000.0
2008-07-18 17:23:00,3.20467,3.20993,3.19953,3.20993,10880000.0
2008-07-18 17:24:00,3.20366,3.20987,3.19941,3.2051,11630000.0
2008-07-18 17:25:00,3.20239,3.20819,3.19823,3.20368,7880000.0
2008-07-18 17:26:00,3.20657,3.21105,3.20071,3.20882,10500000.0
2008-07-18 17:27:00,3.20573,3.21024,3.20455,3.20863,5250000.0
2008-07-18 17:28:00,3.19777,3.20782,3.19699,3.20581,12000000.0
2008-07-18 17:29:00,3.21061,3.21061,3.20356,3.21003,15390000.0
2008-07-18 17:30:00,3.20811,3.21194,3.20192,3.20599,12010000.0
2008-07-18 17:31:00,3.21031,3.21251,3.20126,3.20785,11630000.0
2008-07-18 17:32:00,3.20932,3.21072,3.2054,3.20851,4880000.0
2008-07-18 17:33:00,3.20934,3.21173,3.20057,3.20973,9380000.0
2008-07-18 17:34:00,3.20749,3.21154,3.20097,3.20793,7510000.0
2008-07-18 17:35:00,3.21032,3.21087,3.20398,3.20962,8630000.0
2008-07-18 17:36:00,3.20979,3.21102,3.2015,3.21044,13510000.0
2008-07-18 17:37:00,3.20885,3.20965,3.19953,3.20965,6750000.0
2008-07-18 17:38:00,3.2093,3.2093,3.20122,3.20906,10890000.0
2008-07-18 17:39:00,3.21032,3.2114,3.20129,3.21034,15760000.0
2008-07-18 17:40:00,3.2095,3.21083,3.20429,3.20989,5630000.0
2008-07-18 17:41:00,3.20774,3.21118,3.20088,3.21118,12380000.0
2008-07-18 17:42:00,3.20668,3.21375,3.20182,3.20966,12380000.0
2008-07-18 17:43:00,3.21041,3.21053,3.20439,3.20931,7890000.0
2008-07-18 17:44:00,3.2073,3.21572,3.20331,3.20949,12760000.0
2008-07-18 17:45:00,3.20912,3.21267,3.20572,3.20618,13510000.0
2008-07-18 17:46:00,3.21035,3.21035,3.19847,3.20711,12380000.0
2008-07-18 17:47:00,3.20423,3.20941,3.19986,3.20449,10130000.0
2008-07-18 17:48:00,3.21142,3.21506,3.20316,3.20316,12760000.0
2008-07-18 17:49:00,3.20456,3.21044,3.19872,3.21001,16500000.0
2008-07-18 17:50:00,3.20712,3.21317,3.2034,3.21013,6390000.0
2008-07-18 17:51:00,3.20892,3.21147,3.20134,3.20561,6380000.0
2008-07-18 17:52:00,3.19882,3.20967,3.19882,3.20447,10510000.0
2008-07-18 17:53:00,3.21037,3.21104,3.19811,3.20812,9760000.0
2008-07-18 17:54:00,3.21066,3.21431,3.20113,3.2084,10500000.0
2008-07-18 17:55:00,3.20488,3.21022,3.20009,3.20681,9380000.0
2008-07-18 17:56:00,3.2093,3.21136,3.20131,3.20942,8640000.0
2008-07-18 17:57:00,3.20665,3.21014,3.20058,3.21011,10510000.0
2008-07-18 17:58:00,3.20906,3.21029,3.2005,3.20435,6010000.0
2008-07-18 17:59:00,3.20962,3.21207,3.2054,3.2075,12010000.0
2008-07-18 18:00:00,3.21153,3.21283,3.20374,3.21215,9770000.0
2008-07-18 18:01:00,3.21199,3.21446,3.20269,3.21149,10510000.0
2008-07-18 18:02:00,3.21071,3.21265,3.20582,3.20734,5250000.0
2008-07-18 18:03:00,3.20709,3.21028,3.20313,3.2102,13140000.0
2008-07-18 18:04:00,3.2107,3.21368,3.2039,3.20684,11270000.0
2008-07-18 18:05:00,3.21129,3.21439,3.20173,3.21127,8260000.0
2008-07-18 18:06:00,3.2096,3.21594,3.20502,3.21382,7500000.0
2008-07-18 18:07:00,3.21049,3.21213,3.20835,3.21034,4880000.0
2008-07-18 18:08:00,3.20771,3.21316,3.2006,3.21316,10130000.0
2008-07-18 18:09:00,3.2132,3.2132,3.20486,3.20965,8260000.0
2008-07-18 18:10:00,3.2119,3.2133,3.20276,3.20877,5250000.0
2008-07-18 18:11:00,3.20919,3.21505,3.20532,3.21287,11630000.0
2008-07-18 18:12:00,3.2074,3.21259,3.20326,3.20782,11640000.0
2008-07-18 18:13:00,3.21221,3.21221,3.20194,3.20895,11260000.0
2008-07-18 18:14:00,3.21007,3.21355,3.20309,3.20309,7880000.0
2008-07-18 18:15:00,3.21467,3.21467,3.20567,3.21115,14640000.0
2008-07-18 18:16:00,3.21251,3.21438,3.20413,3.2137,10880000.0
2008-07-18 18:17:00,3.2085,3.21263,3.2085,3.21263,3010000.0
2008-07-18 18:18:00,3.21231,3.21239,3.20518,3.2123,9010000.0
2008-07-18 18:19:00,3.21209,3.2122,3.20236,3.2119,6000000.0
2008-07-18 18:20:00,3.20889,3.2125,3.20889,3.21147,3380000.0
2008-07-18 18:21:00,3.21172,3.21172,3.2011,3.20695,9380000.0
2008-07-18 18:22:00,3.21093,3.2119,3.20214,3.20649,10140000.0
2008-07-18 18:23:00,3.21096,3.21418,3.20725,3.21169,7520000.0
2008-07-18 18:24:00,3.2103,3.21344,3.20619,3.21085,6760000.0
2008-07-18 18:25:00,3.20765,3.21153,3.20595,3.20881,11630000.0
2008-07-18 18:26:00,3.2054,3.21205,3.2054,3.20946,12010000.0
2008-07-18 18:27:00,3.21075,3.21117,3.20725,3.21014,6380000.0
2008-07-18 18:28:00,3.21179,3.21179,3.2059,3.20889,6380000.0
2008-07-18 18:29:00,3.20806,3.21047,3.1973,3.20736,9020000.0
2008-07-18 18:30:00,3.21213,3.21381,3.20781,3.20825,12750000.0
2008-07-18 18:31:00,3.20846,3.21239,3.20175,3.20969,15380000.0
2008-07-18 18:32:00,3.20911,3.21173,3.20243,3.21047,13130000.0
2008-07-18 18:33:00,3.21022,3.21376,3.20707,3.21106,11260000.0
2008-07-18 18:34:00,3.20686,3.21199,3.20686,3.20764,4130000.0
2008-07-18 18:35:00,3.21035,3.21193,3.20221,3.20221,9000000.0
2008-07-18 18:36:00,3.21045,3.21294,3.20312,3.21222,3750000.0
2008-07-18 18:37:00,3.20675,3.21243,3.20675,3.20836,4130000.0
2008-07-18 18:38:00,3.21345,3.21345,3.2024,3.21195,11630000.0
2008-07-18 18:39:00,3.20538,3.21188,3.20196,3.20646,7520000.0
2008-07-18 18:40:00,3.20907,3.21156,3.2065,3.20684,4140000.0
2008-07-18 18:41:00,3.20214,3.21225,3.20214,3.20717,9390000.0
2008-07-18 18:42:00,3.21127,3.2128,3.20556,3.21053,6000000.0
2008-07-18 18:43:00,3.2091,3.21215,3.20134,3.20845,11260000.0
2008-07-18 18:44:00,3.20942,3.21172,3.20091,3.20091,15390000.0
2008-07-18 18:45:00,3.21177,3.21177,3.20115,3.20893,10890000.0
2008-07-18 18:46:00,3.21156,3.21156,3.2027,3.2071,7130000.0
2008-07-18 18:47:00,3.21025,3.2114,3.20409,3.2061,10130000.0
2008-07-18 18:48:00,3.20939,3.21104,3.20812,3.20898,6010000.0
2008-07-18 18:49:00,3.20468,3.20872,3.19535,3.19884,9000000.0
2008-07-18 18:50:00,3.20784,3.21069,3.19997,3.21007,5250000.0
2008-07-18 18:51:00,3.20894,3.21084,3.20081,3.20081,7130000.0
2008-07-18 18:52:00,3.20928,3.21063,3.20503,3.20816,5250000.0
2008-07-18 18:53:00,3.20327,3.21577,3.20327,3.20976,11650000.0
2008-07-18 18:54:00,3.20966,3.2119,3.20061,3.20904,9000000.0
2008-07-18 18:55:00,3.20164,3.21139,3.2009,3.21139,12760000.0
2008-07-18 18:56:00,3.20835,3.21226,3.20185,3.20962,8640000.0
2008-07-18 18:57:00,3.20695,3.21531,3.20254,3.20706,13140000.0
2008-07-18 18:58:00,3.2089,3.20975,3.19719,3.19719,5630000.0
2008-07-18 18:59:00,3.20836,3.21573,3.20359,3.21057,21390000.0
2008-07-18 19:00:00,3.211,3.211,3.20125,3.2065,4880000.0
2008-07-18 19:01:00,3.20214,3.20956,3.19992,3.20915,5250000.0
2008-07-18 19:02:00,3.2037,3.20908,3.19804,3.20356,14640000.0
2008-07-18 19:03:00,3.20459,3.21188,3.20425,3.2086,12760000.0
2008-07-18 19:04:00,3.20537,3.2091,3.19858,3.20514,10130000.0
2008-07-18 19:05:00,3.21107,3.21149,3.19952,3.20497,13130000.0
2008-07-18 19:06:00,3.2086,3.21127,3.19963,3.2079,8260000.0
2008-07-18 19:07:00,3.20784,3.2107,3.20591,3.20835,10130000.0
2008-07-18 19:08:00,3.20838,3.20994,3.20654,3.20937,3750000.0
2008-07-18 19:09:00,3.2039,3.20972,3.2039,3.20553,4880000.0
2008-07-18 19:10:00,3.20795,3.21053,3.20461,3.21019,3000000.0
2008-07-18 19:11:00,3.20427,3.21067,3.19899,3.20765,14630000.0
2008-07-18 19:12:00,3.20967,3.20982,3.20094,3.20132,5260000.0
2008-07-18 19:13:00,3.20234,3.21486,3.20234,3.20875,13140000.0
2008-07-18 19:14:00,3.20295,3.20969,3.20295,3.20933,10880000.0
2008-07-18 19:15:00,3.21068,3.21094,3.19747,3.19747,13510000.0
2008-07-18 19:16:00,3.20959,3.20959,3.20271,3.20271,4130000.0
2008-07-18 19:17:00,3.20694,3.21005,3.20645,3.21005,4880000.0
2008-07-18 19:18:00,3.20978,3.21046,3.2054,3.21001,9380000.0
2008-07-18 19:19:00,3.20762,3.21042,3.20043,3.20483,15380000.0
2008-07-18 19:20:00,3.19877,3.2076,3.19558,3.2076,12390000.0
2008-07-18 19:21:00,3.2104,3.21187,3.20607,3.20975,12000000.0
2008-07-18 19:22:00,3.20677,3.21222,3.20521,3.21039,9760000.0
2008-07-18 19:23:00,3.21048,3.2138,3.20288,3.21169,10900000.0
2008-07-18 19:24:00,3.20926,3.21019,3.20032,3.20971,6000000.0
2008-07-18 19:25:00,3.20934,3.21091,3.20487,3.21019,10880000.0
2008-07-18 19:26:00,3.20429,3.21121,3.19933,3.20378,8630000.0
2008-07-18 19:27:00,3.20497,3.21155,3.20174,3.21034,16510000.0
2008-07-18 19:28:00,3.20703,3.21272,3.20127,3.20638,11260000.0
2008-07-18 19:29:00,3.19974,3.20972,3.19882,3.20428,10530000.0
2008-07-18 19:30:00,3.20953,3.20976,3.19969,3.20761,4890000.0
2008-07-18 19:31:00,3.20877,3.21163,3.20783,3.20783,3750000.0
2008-07-18 19:32:00,3.20899,3.20969,3.20098,3.2045,6000000.0
2008-07-18 19:33:00,3.20429,3.20985,3.20429,3.20822,7880000.0
2008-07-18 19:34:00,3.20842,3.21059,3.20147,3.20721,3750000.0
2008-07-18 19:35:00,3.20103,3.21088,3.20055,3.20478,4880000.0
2008-07-18 19:36:00,3.20888,3.20903,3.20417,3.2043,3750000.0
2008-07-18 19:37:00,3.19997,3.21063,3.19997,3.20809,4500000.0
2008-07-18 19:38:00,3.20446,3.21075,3.20086,3.20759,8630000.0
2008-07-18 19:39:00,3.20492,3.21019,3.20026,3.20944,7880000.0
2008-07-18 19:40:00,3.20635,3.20939,3.20479,3.20902,3380000.0
2008-07-18 19:41:00,3.20695,3.21051,3.19527,3.21051,8250000.0
2008-07-18 19:42:00,3.20925,3.21113,3.20134,3.20991,11270000.0
2008-07-18 19:43:00,3.2102,3.21131,3.20242,3.21088,9000000.0
2008-07-18 19:44:00,3.21185,3.21398,3.20164,3.20682,10140000.0
2008-07-18 19:45:00,3.21211,3.21211,3.20088,3.20672,4130000.0
2008-07-18 19:46:00,3.21064,3.21263,3.20769,3.21215,6000000.0
2008-07-18 19:47:00,3.20845,3.21487,3.20372,3.20877,15750000.0
2008-07-18 19:48:00,3.20579,3.21113,3.2011,3.20726,10510000.0
2008-07-18 19:49:00,3.20658,3.21371,3.20182,3.21226,10140000.0
2008-07-18 19:50:00,3.21203,3.21325,3.20196,3.20652,10510000.0
2008-07-18 19:51:00,3.21111,3.21219,3.20199,3.21219,3380000.0
2008-07-18 19:52:00,3.2097,3.21122,3.20229,3.21119,4500000.0
2008-07-18 19:53:00,3.21078,3.21179,3.20687,3.20687,5630000.0
2008-07-18 19:54:00,3.21128,3.21206,3.20312,3.20312,7880000.0
2008-07-18 19:55:00,3.21292,3.21441,3.20667,3.20667,8630000.0
2008-07-18 19:56:00,3.20615,3.21155,3.20439,3.20756,12390000.0
2008-07-18 19:57:00,3.20939,3.20939,3.20163,3.20442,7500000.0
2008-07-18 19:58:00,3.20427,3.21034,3.19947,3.20882,9390000.0
2008-07-18 19:59:00,3.19963,3.21278,3.19963,3.20578,13510000.0
2008-07-18 20:00:00,3.21213,3.21213,3.19971,3.20002,12000000.0
2008-07-18 20:01:00,3.20232,3.21033,3.19952,3.21033,11250000.0
2008-07-18 20:02:00,3.21003,3.21398,3.19932,3.20122,11630000.0
2008-07-18 20:03:00,3.20855,3.2102,3.20465,3.20809,6750000.0
2008-07-18 20:04:00,3.20342,3.20942,3.20213,3.20428,5640000.0
2008-07-18 20:05:00,3.20873,3.21021,3.20725,3.20943,5250000.0
2008-07-18 20:06:00,3.21075,3.21249,3.20475,3.21249,5260000.0
2008-07-18 20:07:00,3.21141,3.21217,3.20282,3.21062,6380000.0
2008-07-18 20:08:00,3.20744,3.21158,3.20529,3.2101,5250000.0
2008-07-18 20:09:00,3.20721,3.21041,3.20526,3.20864,6000000.0
2008-07-18 20:10:00,3.20832,3.20891,3.19727,3.19727,3380000.0
2008-07-18 20:11:00,3.20718,3.20976,3.20165,3.20925,6760000.0
2008-07-18 20:12:00,3.20768,3.20768,3.19827,3.20724,3750000.0
2008-07-18 20:13:00,3.20832,3.20853,3.19864,3.19968,9380000.0
2008-07-18 20:14:00,3.20571,3.20997,3.20259,3.20997,9750000.0
2008-07-18 20:15:00,3.21139,3.21139,3.20512,3.20579,5250000.0
2008-07-18 20:16:00,3.20959,3.20959,3.20441,3.20861,8250000.0
2008-07-18 20:17:00,3.20942,3.21016,3.20479,3.20479,5250000.0
2008-07-18 20:18:00,3.2044,3.21087,3.19909,3.21087,6000000.0
2008-07-18 20:19:00,3.21029,3.21137,3.20079,3.2063,14630000.0
2008-07-18 20:20:00,3.20949,3.21175,3.20126,3.21175,7130000.0
2008-07-18 20:21:00,3.21002,3.21008,3.20123,3.20123,4880000.0
2008-07-18 20:22:00,3.20809,3.21013,3.20501,3.20983,6750000.0
2008-07-18 20:23:00,3.20824,3.21055,3.20636,3.20741,5250000.0
2008-07-18 20:24:00,3.20654,3.21108,3.20479,3.20568,6380000.0
2008-07-18 20:25:00,3.21033,3.21033,3.20807,3.20807,3750000.0
2008-07-18 20:26:00,3.20842,3.21184,3.20206,3.20896,6760000.0
2008-07-18 20:27:00,3.21055,3.21055,3.20175,3.20869,4880000.0
2008-07-18 20:28:00,3.20713,3.20993,3.20507,3.2055,7130000.0
2008-07-18 20:29:00,3.21142,3.21391,3.20125,3.20125,11250000.0
2008-07-18 20:30:00,3.20722,3.20955,3.20461,3.20735,4500000.0
2008-07-18 20:31:00,3.20622,3.21208,3.202,3.202,4500000.0
2008-07-18 20:32:00,3.20404,3.20989,3.19914,3.20722,5250000.0
2008-07-18 20:33:00,3.20405,3.20804,3.20004,3.20691,5630000.0
2008-07-18 20:34:00,3.20908,3.20908,3.19715,3.20492,7130000.0
2008-07-18 20:35:00,3.20899,3.2106,3.20127,3.20426,4880000.0
2008-07-18 20:36:00,3.20979,3.20986,3.20528,3.20888,5250000.0
2008-07-18 20:37:00,3.20576,3.21039,3.20233,3.20944,4880000.0
2008-07-18 20:38:00,3.20479,3.20938,3.20474,3.20903,3750000.0
2008-07-18 20:39:00,3.20513,3.20978,3.20078,3.20818,7880000.0
2008-07-18 20:40:00,3.20843,3.21016,3.20415,3.20807,6760000.0
2008-07-18 20:41:00,3.20937,3.2112,3.20695,3.20986,7130000.0
2008-07-18 20:42:00,3.20815,3.21059,3.205,3.20658,6000000.0
2008-07-18 20:43:00,3.21054,3.21118,3.20534,3.20889,4500000.0
2008-07-18 20:44:00,3.2109,3.2109,3.20121,3.20972,8270000.0
2008-07-18 20:45:00,3.20824,3.21192,3.20583,3.20583,3390000.0
2008-07-18 20:46:00,3.20917,3.21199,3.20246,3.2043,5270000.0
2008-07-18 20:47:00,3.20628,3.20966,3.20014,3.2082,5250000.0
2008-07-18 20:48:00,3.20622,3.20932,3.19896,3.19896,7500000.0
2008-07-18 20:49:00,3.20905,3.20996,3.20331,3.2077,6390000.0
2008-07-18 20:50:00,3.2099,3.21151,3.20502,3.20841,5630000.0
2008-07-18 20:51:00,3.20378,3.21234,3.20029,3.20777,4510000.0
2008-07-18 20:52:00,3.20925,3.21018,3.20291,3.20291,7880000.0
2008-07-18 20:53:00,3.20857,3.20914,3.19954,3.19954,4890000.0
2008-07-18 20:54:00,3.2085,3.21135,3.20084,3.21008,7880000.0
2008-07-18 20:55:00,3.20768,3.21061,3.20416,3.21061,5630000.0
2008-07-18 20:56:00,3.20601,3.21012,3.20442,3.20851,5250000.0
2008-07-18 20:57:00,3.20884,3.21203,3.20275,3.21115,9000000.0
2008-07-18 20:58:00,3.20895,3.20895,3.20312,3.20493,5260000.0
2008-07-18 20:59:00,3.20434,3.21052,3.19896,3.20409,6770000.0
2008-07-18 21:00:00,3.2083,3.21158,3.20425,3.20425,5260000.0
2008-07-18 21:01:00,3.20939,3.21109,3.20488,3.20612,5630000.0
2008-07-18 21:02:00,3.20829,3.21061,3.20496,3.20811,5630000.0
2008-07-18 21:03:00,3.20767,3.20972,3.20484,3.2093,5630000.0
2008-07-18 21:04:00,3.20381,3.20906,3.19935,3.20906,3750000.0
2008-07-18 21:05:00,3.2091,3.2091,3.19905,3.19905,6380000.0
2008-07-18 21:06:00,3.20003,3.20938,3.20003,3.20792,4880000.0
2008-07-18 21:07:00,3.20829,3.20866,3.20387,3.20866,6390000.0
2008-07-18 21:08:00,3.20979,3.20979,3.20046,3.2058,7510000.0
2008-07-18 21:09:00,3.20511,3.20853,3.20295,3.20613,5250000.0
2008-07-18 21:10:00,3.20726,3.20921,3.20372,3.20875,4130000.0
2008-07-18 21:11:00,3.20885,3.20885,3.20221,3.20414,4130000.0
2008-07-18 21:12:00,3.21011,3.21011,3.20746,3.20943,6760000.0
2008-07-18 21:13:00,3.21018,3.21129,3.20759,3.20929,3380000.0
2008-07-18 21:14:00,3.20896,3.20951,3.20427,3.20427,8270000.0
2008-07-18 21:15:00,3.21127,3.21127,3.20111,3.20408,3380000.0
2008-07-18 21:16:00,3.20362,3.21041,3.20122,3.21041,4880000.0
2008-07-18 21:17:00,3.20982,3.21212,3.20211,3.20932,7500000.0
2008-07-18 21:18:00,3.2065,3.2102,3.20261,3.21009,5250000.0
2008-07-18 21:19:00,3.2057,3.21007,3.2057,3.20932,4510000.0
2008-07-18 21:20:00,3.20011,3.2096,3.19979,3.20895,3380000.0
2008-07-18 21:21:00,3.20917,3.21104,3.20357,3.20898,5630000.0
2008-07-18 21:22:00,3.206,3.21097,3.206,3.20682,6000000.0
2008-07-18 21:23:00,3.20748,3.21035,3.20079,3.20848,6010000.0
2008-07-18 21:24:00,3.20597,3.20962,3.2,3.20761,4880000.0
2008-07-18 21:25:00,3.20463,3.21125,3.20463,3.20728,6380000.0
2008-07-18 21:26:00,3.20551,3.21385,3.20341,3.2115,6760000.0
2008-07-18 21:27:00,3.20014,3.20964,3.19985,3.20812,6000000.0
2008-07-18 21:28:00,3.19807,3.20842,3.19807,3.20801,6380000.0
2008-07-18 21:29:00,3.20858,3.20858,3.196,3.20389,7130000.0
2008-07-18 21:30:00,3.20868,3.21152,3.20245,3.20396,4500000.0
2008-07-18 21:31:00,3.20788,3.21032,3.2053,3.20868,8260000.0
2008-07-18 21:32:00,3.20509,3.21308,3.20358,3.20406,7130000.0
2008-07-18 21:33:00,3.20507,3.21115,3.20057,3.21067,8260000.0
2008-07-18 21:34:00,3.20689,3.21063,3.20549,3.20969,6380000.0
2008-07-18 21:35:00,3.20997,3.20997,3.20555,3.20878,5630000.0
2008-07-18 21:36:00,3.20617,3.2116,3.20617,3.2116,4880000.0
2008-07-18 21:37:00,3.21151,3.21469,3.20433,3.21125,9000000.0
2008-07-18 21:38:00,3.20751,3.21089,3.20751,3.20872,4880000.0
2008-07-18 21:39:00,3.21231,3.21231,3.2079,3.2079,5250000.0
2008-07-18 21:40:00,3.20915,3.20942,3.2039,3.20419,7510000.0
2008-07-18 21:41:00,3.20207,3.21066,3.20207,3.20528,3750000.0
2008-07-18 21:42:00,3.21,3.21026,3.20441,3.20867,7510000.0
2008-07-18 21:43:00,3.21116,3.21424,3.20163,3.20725,5250000.0
2008-07-18 21:44:00,3.20995,3.21113,3.20003,3.21057,11270000.0
2008-07-18 21:45:00,3.20842,3.21121,3.2023,3.20495,6750000.0
2008-07-18 21:46:00,3.20879,3.21051,3.20879,3.21028,5260000.0
2008-07-18 21:47:00,3.20987,3.20987,3.20641,3.20688,4510000.0
2008-07-18 21:48:00,3.20883,3.21107,3.20331,3.20436,7880000.0
2008-07-18 21:49:00,3.20559,3.21107,3.20088,3.20553,7130000.0
2008-07-18 21:50:00,3.21065,3.21069,3.20152,3.2098,9380000.0
2008-07-18 21:51:00,3.20953,3.21003,3.20431,3.20489,7880000.0
2008-07-18 21:52:00,3.20692,3.21588,3.20287,3.21193,6010000.0
2008-07-18 21:53:00,3.20416,3.20986,3.20329,3.20896,7880000.0
2008-07-18 21:54:00,3.20581,3.21147,3.20198,3.20657,5630000.0
2008-07-18 21:55:00,3.21075,3.21075,3.20267,3.20267,6000000.0
2008-07-18 21:56:00,3.21084,3.21231,3.20684,3.20996,6750000.0
2008-07-18 21:57:00,3.206,3.21189,3.20287,3.20773,6010000.0
2008-07-18 21:58:00,3.20587,3.20758,3.20198,3.20758,3750000.0
2008-07-18 21:59:00,3.20138,3.2107,3.19982,3.20102,15380000.0
2008-07-18 22:00:00,3.20545,3.21561,3.20545,3.21242,11260000.0
2008-07-18 22:01:00,3.21045,3.21172,3.20191,3.20927,10500000.0
2008-07-18 22:02:00,3.21008,3.21113,3.20902,3.21007,5630000.0
2008-07-18 22:03:00,3.21006,3.2117,3.20283,3.20283,4130000.0
2008-07-18 22:04:00,3.20434,3.20882,3.19956,3.20526,6000000.0
2008-07-18 22:05:00,3.20866,3.21461,3.20238,3.21249,6750000.0
2008-07-18 22:06:00,3.21019,3.21071,3.20532,3.21071,5640000.0
2008-07-18 22:07:00,3.20119,3.20923,3.20119,3.20519,5250000.0
2008-07-18 22:08:00,3.20557,3.21123,3.20109,3.20966,7130000.0
2008-07-18 22:09:00,3.20935,3.21109,3.20089,3.2054,4880000.0
2008-07-18 22:10:00,3.19917,3.20994,3.19917,3.20104,6380000.0
2008-07-18 22:11:00,3.21011,3.21044,3.2047,3.21044,7140000.0
2008-07-18 22:12:00,3.21011,3.21053,3.20109,3.20343,5630000.0
2008-07-18 22:13:00,3.20931,3.21151,3.20178,3.20523,7880000.0
2008-07-18 22:14:00,3.21107,3.21441,3.19909,3.20096,16890000.0
2008-07-18 22:15:00,3.213,3.213,3.20256,3.20861,4500000.0
2008-07-18 22:16:00,3.20851,3.21106,3.20638,3.20638,4880000.0
2008-07-18 22:17:00,3.20633,3.20976,3.20042,3.2056,4880000.0
2008-07-18 22:18:00,3.21049,3.21081,3.20094,3.20539,7500000.0
2008-07-18 22:19:00,3.20546,3.20946,3.19989,3.20678,7130000.0
2008-07-18 22:20:00,3.20865,3.20865,3.19971,3.19971,4130000.0
2008-07-18 22:21:00,3.2086,3.20939,3.20377,3.2073,4500000.0
2008-07-18 22:22:00,3.19724,3.20948,3.19724,3.20764,6380000.0
2008-07-18 22:23:00,3.20717,3.2089,3.20344,3.20676,6000000.0
2008-07-18 22:24:00,3.20836,3.20836,3.20003,3.20096,3750000.0
2008-07-18 22:25:00,3.20831,3.20864,3.20594,3.20594,4880000.0
2008-07-18 22:26:00,3.20498,3.2085,3.20187,3.2044,7500000.0
2008-07-18 22:27:00,3.2065,3.20781,3.19623,3.19804,5250000.0
2008-07-18 22:28:00,3.20801,3.20801,3.20275,3.20698,3750000.0
2008-07-18 22:29:00,3.20898,3.20898,3.19923,3.2044,11260000.0
2008-07-18 22:30:00,3.20847,3.20987,3.20627,3.20871,6010000.0
2008-07-18 22:31:00,3.20068,3.20902,3.19822,3.19959,5260000.0
2008-07-18 22:32:00,3.20496,3.20928,3.20496,3.20834,4880000.0
2008-07-18 22:33:00,3.20606,3.20985,3.20464,3.20819,3750000.0
2008-07-18 22:34:00,3.20596,3.21015,3.19886,3.20368,7880000.0
2008-07-18 22:35:00,3.20108,3.21331,3.20108,3.2052,7140000.0
2008-07-18 22:36:00,3.20988,3.20993,3.20462,3.20907,4510000.0
2008-07-18 22:37:00,3.20547,3.21068,3.20407,3.20817,4500000.0
2008-07-18 22:38:00,3.2076,3.20918,3.20521,3.20693,4130000.0
2008-07-18 22:39:00,3.20915,3.20915,3.20195,3.20799,4130000.0
2008-07-18 22:40:00,3.20663,3.20943,3.20349,3.20943,6380000.0
2008-07-18 22:41:00,3.20977,3.21098,3.20601,3.20768,5250000.0
2008-07-18 22:42:00,3.20916,3.2099,3.20437,3.2085,2260000.0
2008-07-18 22:43:00,3.20857,3.20954,3.20356,3.20954,6000000.0
2008-07-18 22:44:00,3.20952,3.21177,3.20089,3.20641,7880000.0
2008-07-18 22:45:00,3.20866,3.21229,3.20845,3.20963,5250000.0
2008-07-18 22:46:00,3.20892,3.2109,3.20857,3.20939,3760000.0
2008-07-18 22:47:00,3.20008,3.20937,3.20008,3.20065,4130000.0
2008-07-18 22:48:00,3.20547,3.20921,3.19948,3.19994,5630000.0
2008-07-18 22:49:00,3.20973,3.20973,3.20115,3.20115,3000000.0
2008-07-18 22:50:00,3.20828,3.20985,3.19807,3.2004,6750000.0
2008-07-18 22:51:00,3.21054,3.21125,3.20091,3.21063,4890000.0
2008-07-18 22:52:00,3.2049,3.20819,3.1997,3.1997,7130000.0
2008-07-18 22:53:00,3.20867,3.21025,3.20099,3.21025,4140000.0
2008-07-18 22:54:00,3.20858,3.20858,3.19645,3.20588,3390000.0
2008-07-18 22:55:00,3.2059,3.20988,3.20559,3.20988,7510000.0
2008-07-18 22:56:00,3.21001,3.21001,3.20341,3.20883,4880000.0
2008-07-18 22:57:00,3.20898,3.21053,3.205,3.21008,8250000.0
2008-07-18 22:58:00,3.20431,3.20935,3.20431,3.20935,3760000.0
2008-07-18 22:59:00,3.20821,3.21238,3.20203,3.21009,13880000.0
2008-07-20 23:00:00,3.2129,3.2129,3.20799,3.20799,1500000.0
2008-07-20 23:01:00,3.21109,3.21109,3.21067,3.21067,1500000.0
2008-07-20 23:02:00,3.21144,3.21173,3.21144,3.21173,1130000.0
2008-07-20 23:03:00,3.20767,3.20875,3.20634,3.20634,2630000.0
2008-07-20 23:04:00,3.20848,3.21201,3.20232,3.20636,4150000.0
2008-07-20 23:07:00,3.2077,3.21157,3.20687,3.20687,5260000.0
2008-07-20 23:08:00,3.20991,3.21119,3.20492,3.20965,4500000.0
2008-07-20 23:09:00,3.20533,3.20997,3.20514,3.20997,4880000.0
2008-07-20 23:10:00,3.21078,3.21078,3.20563,3.21004,4880000.0
2008-07-20 23:11:00,3.20129,3.21222,3.20129,3.20976,4880000.0
2008-07-20 23:12:00,3.2091,3.2091,3.20031,3.20493,3750000.0
2008-07-20 23:13:00,3.21104,3.21381,3.20341,3.20979,5260000.0
2008-07-20 23:14:00,3.20024,3.20985,3.20024,3.20586,6010000.0
2008-07-20 23:15:00,3.21093,3.21291,3.20829,3.21119,4130000.0
2008-07-20 23:16:00,3.20951,3.21113,3.20742,3.20868,3010000.0
2008-07-20 23:17:00,3.21117,3.21117,3.20834,3.20887,4880000.0
2008-07-20 23:18:00,3.21237,3.21237,3.20032,3.20032,6380000.0
2008-07-20 23:19:00,3.20821,3.2122,3.20528,3.2122,2630000.0
2008-07-20 23:21:00,3.20997,3.21316,3.20306,3.20698,3770000.0
2008-07-20 23:23:00,3.20623,3.21075,3.20598,3.21022,3750000.0
2008-07-20 23:24:00,3.20746,3.21213,3.20733,3.21177,6000000.0
2008-07-20 23:25:00,3.21134,3.21144,3.21063,3.21144,2250000.0
2008-07-20 23:26:00,3.20862,3.21208,3.20666,3.20666,5630000.0
2008-07-20 23:27:00,3.20539,3.2099,3.20161,3.2099,6750000.0
2008-07-20 23:28:00,3.21082,3.21156,3.20589,3.20889,5630000.0
2008-07-20 23:29:00,3.20783,3.21004,3.20055,3.20513,7140000.0
2008-07-20 23:30:00,3.21226,3.21226,3.20004,3.20769,9380000.0
2008-07-20 23:31:00,3.20871,3.21199,3.20608,3.20608,4880000.0
2008-07-20 23:32:00,3.21209,3.21209,3.20647,3.21111,6000000.0
2008-07-20 23:33:00,3.20599,3.20986,3.20358,3.20403,4500000.0
2008-07-20 23:34:00,3.21117,3.21197,3.20471,3.21197,7130000.0
2008-07-20 23:35:00,3.20736,3.21088,3.20626,3.20982,6750000.0
2008-07-20 23:36:00,3.20166,3.21256,3.20166,3.21256,5630000.0
2008-07-20 23:37:00,3.20985,3.21061,3.20107,3.20469,6000000.0
2008-07-20 23:39:00,3.20629,3.21018,3.20629,3.21018,2250000.0
2008-07-20 23:40:00,3.21085,3.2117,3.20634,3.21024,6380000.0
2008-07-20 23:41:00,3.20891,3.21167,3.20644,3.20644,4880000.0
2008-07-20 23:42:00,3.20645,3.21103,3.20593,3.20607,2630000.0
2008-07-20 23:43:00,3.21087,3.21087,3.21087,3.21087,380000.0
2008-07-20 23:44:00,3.20656,3.21102,3.20162,3.20573,5260000.0
2008-07-20 23:45:00,3.21386,3.21489,3.21386,3.21489,1500000.0
2008-07-20 23:46:00,3.20953,3.20953,3.20953,3.20953,380000.0
2008-07-20 23:47:00,3.20295,3.21129,3.20274,3.21097,3380000.0
2008-07-20 23:49:00,3.21031,3.21031,3.20152,3.20152,1880000.0
2008-07-20 23:50:00,3.20848,3.21035,3.20686,3.20704,2260000.0
2008-07-20 23:51:00,3.21091,3.21104,3.20754,3.20838,3390000.0
2008-07-20 23:52:00,3.21161,3.21161,3.20848,3.20848,3010000.0
2008-07-20 23:53:00,3.20893,3.21115,3.20249,3.20669,4890000.0
2008-07-20 23:55:00,3.20967,3.20987,3.20597,3.20987,1510000.0
2008-07-20 23:56:00,3.21219,3.21219,3.20539,3.20568,7880000.0
2008-07-20 23:57:00,3.20792,3.21033,3.2059,3.2059,3750000.0
2008-07-20 23:58:00,3.20398,3.21075,3.20398,3.21075,2250000.0
2008-07-20 23:59:00,3.202,3.21672,3.202,3.2031,18390000.0
2008-07-21 00:00:00,3.21171,3.21171,3.20169,3.20626,7140000.0
2008-07-21 00:01:00,3.21112,3.21256,3.20658,3.20922,7510000.0
2008-07-21 00:02:00,3.20865,3.21198,3.20491,3.21198,3750000.0
2008-07-21 00:03:00,3.21036,3.21036,3.20984,3.21025,2250000.0
2008-07-21 00:04:00,3.20658,3.21165,3.20308,3.21165,3000000.0
2008-07-21 00:05:00,3.21018,3.21018,3.20902,3.20902,2250000.0
2008-07-21 00:06:00,3.21107,3.21107,3.20292,3.2046,4880000.0
2008-07-21 00:07:00,3.20499,3.21147,3.2041,3.2041,3750000.0
2008-07-21 00:08:00,3.20623,3.21042,3.20552,3.20998,4130000.0
2008-07-21 00:09:00,3.20552,3.20552,3.20552,3.20552,750000.0
2008-07-21 00:10:00,3.20976,3.2112,3.20881,3.20881,5270000.0
2008-07-21 00:11:00,3.21069,3.21085,3.20697,3.20697,3010000.0
2008-07-21 00:12:00,3.20791,3.21308,3.20791,3.21056,6010000.0
2008-07-21 00:13:00,3.2056,3.21066,3.19975,3.20976,5640000.0
2008-07-21 00:14:00,3.20556,3.20792,3.19818,3.19818,6750000.0
2008-07-21 00:15:00,3.20902,3.21265,3.20704,3.20797,3010000.0
2008-07-21 00:16:00,3.21024,3.21227,3.20723,3.20723,3000000.0
2008-07-21 00:17:00,3.20694,3.21059,3.20668,3.20668,4510000.0
2008-07-21 00:18:00,3.20675,3.21181,3.20565,3.21089,4130000.0
2008-07-21 00:19:00,3.20895,3.20895,3.19885,3.19885,6010000.0
2008-07-21 00:20:00,3.20634,3.21142,3.20202,3.20634,4500000.0
2008-07-21 00:21:00,3.21125,3.21125,3.20309,3.21021,3750000.0
2008-07-21 00:22:00,3.20597,3.20597,3.20591,3.20591,1500000.0
2008-07-21 00:23:00,3.20958,3.21319,3.2016,3.21319,4500000.0
2008-07-21 00:24:00,3.20624,3.21134,3.20192,3.20192,3380000.0
2008-07-21 00:25:00,3.20906,3.21206,3.2066,3.2066,4520000.0
2008-07-21 00:26:00,3.2122,3.2122,3.20555,3.20555,3380000.0
2008-07-21 00:27:00,3.20614,3.21077,3.20567,3.21077,4130000.0
2008-07-21 00:28:00,3.21036,3.21118,3.20593,3.20932,7130000.0
2008-07-21 00:29:00,3.20983,3.21214,3.20273,3.20528,8250000.0
2008-07-21 00:30:00,3.215,3.215,3.21066,3.21159,5250000.0
2008-07-21 00:31:00,3.21114,3.21114,3.20578,3.2102,5630000.0
2008-07-21 00:32:00,3.21136,3.21214,3.20628,3.21156,6000000.0
2008-07-21 00:33:00,3.20653,3.20917,3.20624,3.20727,2630000.0
2008-07-21 00:34:00,3.21146,3.21238,3.20663,3.21073,5260000.0
2008-07-21 00:35:00,3.20959,3.20959,3.20578,3.20578,3380000.0
2008-07-21 00:36:00,3.20598,3.21302,3.20598,3.20768,3000000.0
2008-07-21 00:38:00,3.20916,3.21268,3.20298,3.20694,4140000.0
2008-07-21 00:39:00,3.2098,3.2098,3.20777,3.20777,1510000.0
2008-07-21 00:41:00,3.21102,3.21102,3.20526,3.20702,3000000.0
2008-07-21 00:42:00,3.20199,3.21144,3.20199,3.21118,6750000.0
2008-07-21 00:43:00,3.20665,3.20665,3.20661,3.20661,1500000.0
2008-07-21 00:44:00,3.21112,3.21128,3.20082,3.20563,18380000.0
2008-07-21 00:45:00,3.20984,3.21037,3.20819,3.21037,1880000.0
2008-07-21 00:46:00,3.20737,3.21112,3.20624,3.20624,3000000.0
2008-07-21 00:47:00,3.20595,3.2108,3.20595,3.2108,1500000.0
2008-07-21 00:48:00,3.20174,3.21049,3.20134,3.20765,3380000.0
2008-07-21 00:49:00,3.21154,3.21234,3.20569,3.21041,5640000.0
2008-07-21 00:50:00,3.2112,3.21142,3.20204,3.21071,5260000.0
2008-07-21 00:51:00,3.20959,3.21062,3.20736,3.21062,3000000.0
2008-07-21 00:52:00,3.20997,3.21079,3.2098,3.2098,2250000.0
2008-07-21 00:53:00,3.21149,3.21303,3.20296,3.21192,6750000.0
2008-07-21 00:54:00,3.20658,3.21164,3.20531,3.20531,5250000.0
2008-07-21 00:55:00,3.21265,3.21553,3.20377,3.21309,18770000.0
2008-07-21 00:56:00,3.20162,3.20162,3.20162,3.20162,750000.0
2008-07-21 00:57:00,3.21051,3.21134,3.20682,3.2102,3750000.0
2008-07-21 00:58:00,3.20249,3.21173,3.20249,3.2116,2250000.0
2008-07-21 00:59:00,3.20676,3.21291,3.2034,3.21013,6390000.0
2008-07-21 01:00:00,3.20988,3.21244,3.20468,3.20468,2640000.0
2008-07-21 01:02:00,3.20662,3.20844,3.20043,3.20621,6750000.0
2008-07-21 01:03:00,3.20313,3.21411,3.20313,3.20376,5250000.0
2008-07-21 01:04:00,3.2001,3.21005,3.19973,3.21005,6760000.0
2008-07-21 01:05:00,3.21168,3.21347,3.20332,3.20332,3000000.0
2008-07-21 01:06:00,3.20488,3.21667,3.20488,3.21067,4880000.0
2008-07-21 01:07:00,3.2097,3.20991,3.20073,3.20526,7880000.0
2008-07-21 01:08:00,3.20624,3.21092,3.20588,3.21067,4140000.0
2008-07-21 01:09:00,3.21128,3.21128,3.20624,3.20624,2250000.0
2008-07-21 01:10:00,3.21243,3.21243,3.20348,3.20666,3380000.0
2008-07-21 01:12:00,3.20616,3.21015,3.20044,3.20558,7890000.0
2008-07-21 01:13:00,3.20809,3.21147,3.20809,3.21147,1130000.0
2008-07-21 01:15:00,3.21105,3.21166,3.20164,3.20587,3770000.0
2008-07-21 01:17:00,3.20617,3.2107,3.20557,3.20557,3380000.0
2008-07-21 01:18:00,3.21141,3.21166,3.20196,3.21063,4510000.0
2008-07-21 01:19:00,3.20912,3.21241,3.20912,3.212,4130000.0
2008-07-21 01:20:00,3.21059,3.2106,3.20428,3.21058,7510000.0
2008-07-21 01:21:00,3.20999,3.2114,3.20468,3.2114,6760000.0
2008-07-21 01:22:00,3.20533,3.21152,3.20533,3.21035,4510000.0
2008-07-21 01:23:00,3.20809,3.21023,3.20066,3.20617,4130000.0
2008-07-21 01:24:00,3.21002,3.21146,3.20139,3.21146,10510000.0
2008-07-21 01:25:00,3.20219,3.2116,3.20219,3.20785,5260000.0
2008-07-21 01:26:00,3.20208,3.21109,3.20182,3.20182,3000000.0
2008-07-21 01:27:00,3.21023,3.21214,3.20761,3.21185,4130000.0
2008-07-21 01:28:00,3.21137,3.21244,3.20659,3.20659,5250000.0
2008-07-21 01:29:00,3.20723,3.21489,3.20538,3.20709,10140000.0
2008-07-21 01:30:00,3.21032,3.21157,3.20621,3.21099,6760000.0
2008-07-21 01:31:00,3.20086,3.21109,3.20086,3.20952,6750000.0
2008-07-21 01:32:00,3.20899,3.21143,3.20899,3.21143,1130000.0
2008-07-21 01:33:00,3.20433,3.21623,3.20433,3.20842,6000000.0
2008-07-21 01:34:00,3.20732,3.21001,3.20154,3.21001,4500000.0
2008-07-21 01:35:00,3.20727,3.21042,3.20727,3.21042,1880000.0
2008-07-21 01:36:00,3.21072,3.21132,3.21072,3.21125,2250000.0
2008-07-21 01:37:00,3.21132,3.21135,3.20652,3.21129,4880000.0
2008-07-21 01:38:00,3.21063,3.21139,3.20193,3.20193,4130000.0
2008-07-21 01:39:00,3.20652,3.21153,3.20102,3.21026,9380000.0
2008-07-21 01:40:00,3.21057,3.21132,3.20603,3.21132,6380000.0
2008-07-21 01:41:00,3.21058,3.21184,3.20174,3.21184,5260000.0
2008-07-21 01:42:00,3.21127,3.21127,3.20416,3.20599,5660000.0
2008-07-21 01:43:00,3.20879,3.20901,3.19914,3.20083,3760000.0
2008-07-21 01:44:00,3.20728,3.21351,3.20422,3.20697,10140000.0
2008-07-21 01:45:00,3.21552,3.21601,3.21022,3.21285,4130000.0
2008-07-21 01:46:00,3.20938,3.21055,3.2051,3.21055,4510000.0
2008-07-21 01:47:00,3.20697,3.21284,3.20311,3.20311,3380000.0
2008-07-21 01:48:00,3.20525,3.21248,3.20164,3.21175,5640000.0
2008-07-21 01:49:00,3.21057,3.21136,3.2048,3.20979,4880000.0
2008-07-21 01:50:00,3.21117,3.21137,3.20613,3.21137,6000000.0
2008-07-21 01:51:00,3.20188,3.21152,3.20188,3.20925,5640000.0
2008-07-21 01:52:00,3.20582,3.21171,3.20582,3.20666,6750000.0
2008-07-21 01:53:00,3.20805,3.21202,3.20244,3.20918,10130000.0
2008-07-21 01:55:00,3.20432,3.20757,3.20432,3.20757,1500000.0
2008-07-21 01:56:00,3.21177,3.21177,3.20836,3.20836,1130000.0
2008-07-21 01:57:00,3.20832,3.2098,3.20113,3.20545,5260000.0
2008-07-21 01:58:00,3.21047,3.21089,3.20505,3.2097,3390000.0
2008-07-21 02:00:00,3.21371,3.21371,3.20133,3.20651,7510000.0
2008-07-21 02:01:00,3.2102,3.2102,3.2054,3.2054,2250000.0
2008-07-21 02:02:00,3.21075,3.21256,3.20188,3.2118,5630000.0
2008-07-21 02:03:00,3.21161,3.21196,3.2067,3.2109,5250000.0
2008-07-21 02:04:00,3.21141,3.21141,3.20643,3.2111,4130000.0
2008-07-21 02:05:00,3.21071,3.21139,3.20437,3.21077,6000000.0
2008-07-21 02:06:00,3.21116,3.21289,3.20299,3.20299,2250000.0
2008-07-21 02:07:00,3.2097,3.21141,3.20646,3.21141,6000000.0
2008-07-21 02:08:00,3.20228,3.21418,3.20228,3.21418,3750000.0
2008-07-21 02:09:00,3.2036,3.21641,3.2036,3.21075,6380000.0
2008-07-21 02:10:00,3.20364,3.21124,3.20123,3.20888,4510000.0
2008-07-21 02:11:00,3.20729,3.21179,3.20708,3.21179,4130000.0
2008-07-21 02:12:00,3.21243,3.2137,3.20719,3.21189,6000000.0
2008-07-21 02:13:00,3.21215,3.2136,3.20346,3.20704,5630000.0
2008-07-21 02:14:00,3.21131,3.21508,3.20408,3.20746,6380000.0
2008-07-21 02:15:00,3.21085,3.21477,3.20677,3.21099,7130000.0
2008-07-21 02:16:00,3.20782,3.21151,3.20212,3.21151,3750000.0
2008-07-21 02:17:00,3.20926,3.21178,3.20333,3.20333,4510000.0
2008-07-21 02:18:00,3.21105,3.21105,3.20256,3.21036,3390000.0
2008-07-21 02:19:00,3.20749,3.21152,3.20749,3.21152,1880000.0
2008-07-21 02:20:00,3.21214,3.21214,3.20312,3.20832,2250000.0
2008-07-21 02:21:00,3.21127,3.21127,3.20476,3.20706,4500000.0
2008-07-21 02:22:00,3.20731,3.21255,3.20731,3.20744,3380000.0
2008-07-21 02:23:00,3.21033,3.21126,3.2057,3.21126,5250000.0
2008-07-21 02:24:00,3.21127,3.21127,3.20516,3.20959,4880000.0
2008-07-21 02:25:00,3.20635,3.21253,3.20635,3.21141,4500000.0
2008-07-21 02:26:00,3.20735,3.21137,3.20121,3.21137,4880000.0
2008-07-21 02:28:00,3.21114,3.21208,3.20656,3.21058,6380000.0
2008-07-21 02:29:00,3.20041,3.20779,3.19904,3.20521,7900000.0
2008-07-21 02:30:00,3.21397,3.21397,3.20298,3.21176,3380000.0
2008-07-21 02:31:00,3.20603,3.21176,3.20603,3.20733,4880000.0
2008-07-21 02:32:00,3.20593,3.21124,3.20138,3.21124,7130000.0
2008-07-21 02:33:00,3.21127,3.21222,3.20718,3.21125,4880000.0
2008-07-21 02:34:00,3.20705,3.21075,3.20593,3.20763,3010000.0
2008-07-21 02:35:00,3.20925,3.21113,3.20578,3.20975,4500000.0
2008-07-21 02:36:00,3.21084,3.21084,3.21074,3.21074,1500000.0
2008-07-21 02:37:00,3.20698,3.2115,3.20614,3.2115,4880000.0
2008-07-21 02:38:00,3.20216,3.2125,3.20216,3.20821,7880000.0
2008-07-21 02:39:00,3.21243,3.21399,3.20438,3.20716,8250000.0
2008-07-21 02:40:00,3.20076,3.20863,3.20009,3.20863,6380000.0
2008-07-21 02:41:00,3.21163,3.21163,3.20621,3.21021,3380000.0
2008-07-21 02:42:00,3.21162,3.21162,3.20763,3.20763,3760000.0
2008-07-21 02:43:00,3.21157,3.21157,3.21046,3.21046,2250000.0
2008-07-21 02:44:00,3.20968,3.21111,3.20053,3.20744,7510000.0
2008-07-21 02:45:00,3.20742,3.21379,3.20742,3.21022,3010000.0
2008-07-21 02:46:00,3.2077,3.20995,3.20493,3.20493,4130000.0
2008-07-21 02:47:00,3.21,3.21201,3.20248,3.20248,3380000.0
2008-07-21 02:48:00,3.21142,3.21189,3.20662,3.21164,4520000.0
2008-07-21 02:49:00,3.21148,3.21148,3.20498,3.20763,5630000.0
2008-07-21 02:50:00,3.21041,3.21112,3.20583,3.21047,3750000.0
2008-07-21 02:51:00,3.20706,3.21182,3.2058,3.21182,2250000.0
2008-07-21 02:52:00,3.2105,3.21121,3.20163,3.21115,6380000.0
2008-07-21 02:53:00,3.21162,3.21162,3.20869,3.21084,5250000.0
2008-07-21 02:54:00,3.20794,3.21168,3.20664,3.20745,6000000.0
2008-07-21 02:55:00,3.21101,3.21101,3.20234,3.21038,3750000.0
2008-07-21 02:56:00,3.21186,3.21192,3.20254,3.20992,10130000.0
2008-07-21 02:57:00,3.21017,3.21017,3.19845,3.20074,4500000.0
2008-07-21 02:58:00,3.21099,3.21153,3.20646,3.21098,5260000.0
2008-07-21 02:59:00,3.20936,3.21227,3.20277,3.21118,6010000.0
2008-07-21 03:00:00,3.21057,3.21328,3.20643,3.21106,6750000.0
2008-07-21 03:01:00,3.20971,3.21025,3.20256,3.20256,3750000.0
2008-07-21 03:02:00,3.20269,3.21357,3.20269,3.21181,4520000.0
2008-07-21 03:03:00,3.21153,3.21434,3.2033,3.20369,7500000.0
2008-07-21 03:04:00,3.21109,3.21109,3.20737,3.21105,3000000.0
2008-07-21 03:05:00,3.21077,3.21144,3.20774,3.21136,3380000.0
2008-07-21 03:06:00,3.20191,3.21117,3.20191,3.21073,7500000.0
2008-07-21 03:07:00,3.20974,3.21266,3.20255,3.20255,4500000.0
2008-07-21 03:08:00,3.20716,3.21301,3.20716,3.21301,1500000.0
2008-07-21 03:09:00,3.21011,3.21361,3.20674,3.2083,4130000.0
2008-07-21 03:10:00,3.21039,3.21039,3.20592,3.20925,4130000.0
2008-07-21 03:11:00,3.21102,3.21187,3.20686,3.21187,3750000.0
2008-07-21 03:12:00,3.20311,3.20949,3.20311,3.20949,4500000.0
2008-07-21 03:13:00,3.20772,3.2098,3.20453,3.2098,5250000.0
2008-07-21 03:14:00,3.20665,3.21304,3.20354,3.2116,7500000.0
2008-07-21 03:15:00,3.2119,3.21315,3.20695,3.21122,3000000.0
2008-07-21 03:16:00,3.20845,3.21012,3.20202,3.20893,5630000.0
2008-07-21 03:17:00,3.20597,3.21069,3.20583,3.20987,4880000.0
2008-07-21 03:18:00,3.20603,3.21106,3.20603,3.21022,4880000.0
2008-07-21 03:19:00,3.20794,3.21117,3.20004,3.20599,5630000.0
2008-07-21 03:20:00,3.20147,3.20968,3.20053,3.20498,4880000.0
2008-07-21 03:21:00,3.2081,3.21256,3.20768,3.20828,5250000.0
2008-07-21 03:22:00,3.20948,3.20973,3.20948,3.20973,1500000.0
2008-07-21 03:23:00,3.2098,3.2098,3.20283,3.20283,1500000.0
2008-07-21 03:24:00,3.20534,3.21255,3.20534,3.21032,4130000.0
2008-07-21 03:25:00,3.2111,3.2111,3.20773,3.21104,3760000.0
2008-07-21 03:26:00,3.20569,3.21201,3.20062,3.21201,7880000.0
2008-07-21 03:27:00,3.20565,3.2111,3.20565,3.2111,4880000.0
2008-07-21 03:28:00,3.21072,3.21072,3.20214,3.20678,2250000.0
2008-07-21 03:29:00,3.2061,3.21049,3.20096,3.20878,7890000.0
2008-07-21 03:30:00,3.2084,3.21144,3.20381,3.20538,4510000.0
2008-07-21 03:31:00,3.20295,3.21269,3.20295,3.21263,4130000.0
2008-07-21 03:32:00,3.21103,3.21103,3.20571,3.20571,4880000.0
2008-07-21 03:33:00,3.20659,3.21132,3.20659,3.20666,2260000.0
2008-07-21 03:34:00,3.2123,3.21278,3.20274,3.20274,7500000.0
2008-07-21 03:35:00,3.21015,3.21176,3.20452,3.20452,6000000.0
2008-07-21 03:36:00,3.20964,3.21184,3.20964,3.21093,3750000.0
2008-07-21 03:37:00,3.20638,3.21119,3.19994,3.21119,6750000.0
2008-07-21 03:38:00,3.20659,3.21181,3.20659,3.21,3000000.0
2008-07-21 03:39:00,3.20689,3.21154,3.2038,3.20605,4890000.0
2008-07-21 03:40:00,3.20892,3.211,3.20086,3.21049,6760000.0
2008-07-21 03:41:00,3.20777,3.21147,3.20212,3.20623,4510000.0
2008-07-21 03:42:00,3.20756,3.21118,3.20756,3.21114,3750000.0
2008-07-21 03:43:00,3.21329,3.21403,3.20459,3.20459,4510000.0
2008-07-21 03:44:00,3.20793,3.21197,3.20243,3.20616,7130000.0
2008-07-21 03:45:00,3.21291,3.21291,3.2067,3.2098,6000000.0
2008-07-21 03:46:00,3.20562,3.20938,3.20562,3.20938,1130000.0
2008-07-21 03:47:00,3.208,3.21109,3.208,3.21109,5250000.0
2008-07-21 03:48:00,3.20664,3.21224,3.20664,3.20981,4500000.0
2008-07-21 03:49:00,3.21174,3.21174,3.20069,3.20609,4140000.0
2008-07-21 03:50:00,3.20599,3.20984,3.20195,3.20984,3380000.0
2008-07-21 03:51:00,3.20933,3.21177,3.20697,3.21091,4500000.0
2008-07-21 03:52:00,3.21185,3.21283,3.20092,3.20576,6000000.0
2008-07-21 03:53:00,3.21044,3.21044,3.20243,3.21015,3380000.0
2008-07-21 03:54:00,3.21139,3.21139,3.20032,3.20973,3760000.0
2008-07-21 03:55:00,3.21088,3.21123,3.19945,3.21031,5250000.0
2008-07-21 03:56:00,3.20791,3.2126,3.20396,3.21151,3010000.0
2008-07-21 03:57:00,3.21154,3.21154,3.20262,3.21024,3750000.0
2008-07-21 03:58:00,3.21175,3.21175,3.20461,3.20461,2630000.0
2008-07-21 03:59:00,3.20864,3.21032,3.20147,3.20569,5250000.0
2008-07-21 04:00:00,3.21381,3.21429,3.21193,3.21206,3010000.0
2008-07-21 04:01:00,3.21232,3.21533,3.2042,3.2042,3000000.0
2008-07-21 04:02:00,3.21093,3.21136,3.20694,3.21111,4500000.0
2008-07-21 04:03:00,3.21086,3.21086,3.20087,3.20087,4500000.0
2008-07-21 04:04:00,3.21073,3.21223,3.20769,3.20769,3000000.0
2008-07-21 04:05:00,3.20605,3.2114,3.20391,3.2114,3000000.0
2008-07-21 04:06:00,3.20766,3.21261,3.20387,3.20688,7510000.0
2008-07-21 04:07:00,3.20879,3.21204,3.20598,3.20895,7510000.0
2008-07-21 04:08:00,3.21184,3.21184,3.20414,3.20669,10510000.0
2008-07-21 04:09:00,3.20961,3.21234,3.207,3.21069,5250000.0
2008-07-21 04:10:00,3.21011,3.21449,3.20404,3.21145,5630000.0
2008-07-21 04:11:00,3.21089,3.21306,3.2037,3.20841,9390000.0
2008-07-21 04:12:00,3.20775,3.21349,3.20762,3.20999,5630000.0
2008-07-21 04:13:00,3.21063,3.21263,3.20729,3.20729,3380000.0
2008-07-21 04:14:00,3.2078,3.20933,3.19984,3.20555,9000000.0
2008-07-21 04:15:00,3.21048,3.21499,3.20961,3.21094,4140000.0
2008-07-21 04:16:00,3.21121,3.21218,3.20645,3.21067,3750000.0
2008-07-21 04:17:00,3.21199,3.21341,3.20448,3.20721,12760000.0
2008-07-21 04:18:00,3.21194,3.21194,3.21023,3.21023,3000000.0
2008-07-21 04:19:00,3.21012,3.21175,3.21012,3.21175,4130000.0
2008-07-21 04:20:00,3.21261,3.21412,3.20405,3.20708,8250000.0
2008-07-21 04:21:00,3.20807,3.21206,3.2048,3.2048,3000000.0
2008-07-21 04:22:00,3.21021,3.21157,3.20945,3.21109,3750000.0
2008-07-21 04:23:00,3.20742,3.20742,3.20115,3.2057,3750000.0
2008-07-21 04:24:00,3.21093,3.21185,3.20818,3.21185,2250000.0
2008-07-21 04:25:00,3.21036,3.21036,3.20242,3.20242,760000.0
2008-07-21 04:26:00,3.20851,3.21269,3.20135,3.2061,7880000.0
2008-07-21 04:27:00,3.1998,3.20914,3.1998,3.20914,3000000.0
2008-07-21 04:28:00,3.20873,3.21091,3.20804,3.21074,3000000.0
2008-07-21 04:29:00,3.21039,3.21231,3.20092,3.20653,13500000.0
2008-07-21 04:30:00,3.21492,3.21652,3.21277,3.21652,4130000.0
2008-07-21 04:31:00,3.20608,3.21053,3.20608,3.20929,4880000.0
2008-07-21 04:32:00,3.20085,3.20794,3.20082,3.20157,5630000.0
2008-07-21 04:33:00,3.21167,3.21269,3.20544,3.21269,3750000.0
2008-07-21 04:35:00,3.21116,3.21116,3.21116,3.21116,380000.0
2008-07-21 04:36:00,3.21337,3.21337,3.20894,3.20894,2250000.0
2008-07-21 04:37:00,3.20991,3.20991,3.2016,3.2016,2250000.0
2008-07-21 04:38:00,3.20838,3.21247,3.20781,3.20872,4500000.0
2008-07-21 04:39:00,3.21,3.21,3.20595,3.20595,2630000.0
2008-07-21 04:40:00,3.20819,3.20819,3.20635,3.20635,1500000.0
2008-07-21 04:41:00,3.21267,3.21267,3.21139,3.21139,2250000.0
2008-07-21 04:42:00,3.20406,3.20908,3.20406,3.2083,2260000.0
2008-07-21 04:43:00,3.21145,3.21145,3.20996,3.20996,1500000.0
2008-07-21 04:44:00,3.20751,3.21126,3.20206,3.20616,5270000.0
2008-07-21 04:45:00,3.21173,3.21173,3.20743,3.20743,1500000.0
2008-07-21 04:46:00,3.20654,3.21183,3.20654,3.21183,1500000.0
2008-07-21 04:48:00,3.20604,3.21067,3.20174,3.20174,3380000.0
2008-07-21 04:49:00,3.20534,3.21015,3.20465,3.21015,3010000.0
2008-07-21 04:50:00,3.21157,3.21157,3.20204,3.21069,5640000.0
2008-07-21 04:51:00,3.21155,3.21199,3.20206,3.20206,3380000.0
2008-07-21 04:53:00,3.20979,3.21002,3.20979,3.21002,1500000.0
2008-07-21 04:54:00,3.20835,3.21225,3.20293,3.20652,8250000.0
2008-07-21 04:55:00,3.20566,3.20995,3.20566,3.20995,5250000.0
2008-07-21 04:56:00,3.21094,3.21253,3.20709,3.21197,5250000.0
2008-07-21 04:57:00,3.20706,3.21137,3.20593,3.21137,5630000.0
2008-07-21 04:58:00,3.21068,3.21299,3.20686,3.21194,7130000.0
2008-07-21 04:59:00,3.20687,3.21301,3.20253,3.20691,9380000.0
2008-07-21 05:00:00,3.21593,3.21593,3.20957,3.21276,3000000.0
2008-07-21 05:02:00,3.21141,3.21141,3.2059,3.21045,4880000.0
2008-07-21 05:03:00,3.20608,3.21156,3.20608,3.21156,1500000.0
2008-07-21 05:04:00,3.20848,3.21112,3.20172,3.20583,5630000.0
2008-07-21 05:05:00,3.20633,3.20633,3.20633,3.20633,380000.0
2008-07-21 05:06:00,3.21048,3.21048,3.20848,3.21006,1140000.0
2008-07-21 05:07:00,3.21112,3.21112,3.21112,3.21112,750000.0
2008-07-21 05:08:00,3.21072,3.21072,3.21072,3.21072,750000.0
2008-07-21 05:09:00,3.20657,3.20783,3.20657,3.20783,1500000.0
2008-07-21 05:10:00,3.2116,3.2116,3.20572,3.20806,3000000.0
2008-07-21 05:11:00,3.21242,3.21242,3.21059,3.21059,1130000.0
2008-07-21 05:12:00,3.20956,3.21015,3.20123,3.20123,4510000.0
2008-07-21 05:14:00,3.20992,3.21382,3.20397,3.20755,6750000.0
2008-07-21 05:15:00,3.20871,3.21241,3.20283,3.20283,4130000.0
2008-07-21 05:16:00,3.20997,3.20997,3.2023,3.2023,6000000.0
2008-07-21 05:17:00,3.20698,3.21143,3.20698,3.21057,3000000.0
2008-07-21 05:18:00,3.21155,3.21155,3.20486,3.20486,1500000.0
2008-07-21 05:19:00,3.20846,3.21346,3.20795,3.20997,5250000.0
2008-07-21 05:20:00,3.20676,3.21162,3.20266,3.20821,3000000.0
2008-07-21 05:21:00,3.21246,3.21246,3.20584,3.20584,2250000.0
2008-07-21 05:22:00,3.20893,3.21071,3.2019,3.20683,6010000.0
2008-07-21 05:23:00,3.2122,3.2122,3.20278,3.21055,4130000.0
2008-07-21 05:24:00,3.20804,3.21176,3.20181,3.21176,4880000.0
2008-07-21 05:26:00,3.20703,3.21035,3.2067,3.2067,2250000.0
2008-07-21 05:27:00,3.20955,3.20955,3.2084,3.2084,1500000.0
2008-07-21 05:28:00,3.21177,3.21177,3.20569,3.20714,7130000.0
2008-07-21 05:29:00,3.21043,3.21183,3.20717,3.20717,3760000.0
2008-07-21 05:30:00,3.21212,3.21357,3.19961,3.20276,14260000.0
2008-07-21 05:31:00,3.20684,3.21218,3.20082,3.21072,4880000.0
2008-07-21 05:32:00,3.2116,3.21304,3.20293,3.20293,4880000.0
2008-07-21 05:33:00,3.2089,3.21134,3.20732,3.21134,3000000.0
2008-07-21 05:34:00,3.20404,3.21313,3.20404,3.20837,2250000.0
2008-07-21 05:35:00,3.21111,3.21214,3.20664,3.21214,4500000.0
2008-07-21 05:36:00,3.20593,3.21072,3.20593,3.21072,3750000.0
2008-07-21 05:37:00,3.20803,3.21127,3.20745,3.20969,2630000.0
2008-07-21 05:38:00,3.21191,3.21191,3.21191,3.21191,750000.0
2008-07-21 05:39:00,3.19947,3.20879,3.19947,3.20879,2250000.0
2008-07-21 05:40:00,3.21298,3.21436,3.20148,3.20979,6760000.0
2008-07-21 05:41:00,3.21192,3.21232,3.20292,3.20703,6750000.0
2008-07-21 05:42:00,3.20838,3.21037,3.20205,3.20205,4500000.0
2008-07-21 05:43:00,3.21202,3.21202,3.21059,3.21059,2250000.0
2008-07-21 05:45:00,3.2135,3.2135,3.19942,3.19942,4130000.0
2008-07-21 05:46:00,3.2084,3.21211,3.20493,3.21069,4510000.0
2008-07-21 05:47:00,3.2117,3.21356,3.20345,3.2083,3380000.0
2008-07-21 05:48:00,3.20932,3.21323,3.20209,3.20209,3750000.0
2008-07-21 05:49:00,3.21122,3.21322,3.21077,3.21176,4130000.0
2008-07-21 05:50:00,3.20742,3.21332,3.20742,3.21174,4510000.0
2008-07-21 05:51:00,3.21089,3.21448,3.20434,3.20813,7130000.0
2008-07-21 05:52:00,3.21101,3.21101,3.20718,3.20718,2630000.0
2008-07-21 05:54:00,3.21037,3.21037,3.21037,3.21037,750000.0
2008-07-21 05:55:00,3.20821,3.21065,3.20138,3.20562,5250000.0
2008-07-21 05:56:00,3.20581,3.2099,3.20581,3.2099,2250000.0
2008-07-21 05:58:00,3.2119,3.2119,3.20762,3.2113,4500000.0
2008-07-21 05:59:00,3.21152,3.21372,3.20406,3.21161,4880000.0
2008-07-21 06:00:00,3.21214,3.21214,3.19675,3.20139,8640000.0
2008-07-21 06:01:00,3.21046,3.21329,3.2039,3.21201,4500000.0
2008-07-21 06:02:00,3.21213,3.21213,3.20259,3.21151,7140000.0
2008-07-21 06:03:00,3.20847,3.20847,3.20847,3.20847,750000.0
2008-07-21 06:06:00,3.21239,3.21239,3.2075,3.2075,1500000.0
2008-07-21 06:07:00,3.20757,3.21269,3.20411,3.20811,6380000.0
2008-07-21 06:08:00,3.21152,3.21242,3.21152,3.21221,4500000.0
2008-07-21 06:09:00,3.20908,3.20977,3.20088,3.20952,3380000.0
2008-07-21 06:10:00,3.2094,3.21274,3.20249,3.208,7500000.0
2008-07-21 06:11:00,3.21269,3.21269,3.20533,3.20595,2250000.0
2008-07-21 06:12:00,3.21178,3.21264,3.20315,3.20705,7130000.0
2008-07-21 06:13:00,3.21254,3.21301,3.21065,3.21233,3380000.0
2008-07-21 06:14:00,3.20146,3.20982,3.20146,3.20769,2250000.0
2008-07-21 06:15:00,3.21376,3.21376,3.20513,3.20513,3750000.0
2008-07-21 06:16:00,3.20687,3.21278,3.20669,3.20998,4880000.0
2008-07-21 06:17:00,3.21104,3.21104,3.20175,3.20603,2250000.0
2008-07-21 06:18:00,3.20576,3.21121,3.2022,3.20683,7880000.0
2008-07-21 06:19:00,3.20895,3.20895,3.20182,3.20182,2250000.0
2008-07-21 06:20:00,3.20879,3.21223,3.20351,3.21115,3000000.0
2008-07-21 06:21:00,3.20743,3.21222,3.20282,3.20693,6400000.0
2008-07-21 06:22:00,3.21232,3.21248,3.20292,3.21168,5260000.0
2008-07-21 06:23:00,3.20719,3.21191,3.20719,3.20865,4500000.0
2008-07-21 06:24:00,3.20961,3.21017,3.20192,3.20192,2250000.0
2008-07-21 06:25:00,3.2068,3.21192,3.20679,3.21061,4130000.0
2008-07-21 06:26:00,3.21039,3.21039,3.20038,3.20531,5250000.0
2008-07-21 06:27:00,3.20659,3.21107,3.20492,3.20492,2630000.0
2008-07-21 06:28:00,3.20288,3.21006,3.20288,3.21006,1500000.0
2008-07-21 06:29:00,3.20903,3.21007,3.20163,3.20627,4140000.0
2008-07-21 06:30:00,3.21052,3.21073,3.20042,3.20856,5250000.0
2008-07-21 06:31:00,3.20526,3.20932,3.19965,3.20932,4880000.0
2008-07-21 06:32:00,3.20575,3.21238,3.20165,3.20659,11640000.0
2008-07-21 06:33:00,3.21074,3.21233,3.20697,3.21023,4880000.0
2008-07-21 06:34:00,3.21196,3.21583,3.20384,3.21123,12010000.0
2008-07-21 06:35:00,3.21116,3.21136,3.20078,3.20078,3750000.0
2008-07-21 06:36:00,3.21235,3.21375,3.20125,3.20125,2640000.0
2008-07-21 06:37:00,3.21052,3.21193,3.21052,3.21193,1500000.0
2008-07-21 06:38:00,3.21176,3.21176,3.21034,3.21034,1500000.0
2008-07-21 06:39:00,3.21021,3.21087,3.20075,3.20503,6000000.0
2008-07-21 06:40:00,3.20165,3.21145,3.20155,3.21145,2250000.0
2008-07-21 06:41:00,3.21043,3.21081,3.20828,3.21081,3750000.0
2008-07-21 06:42:00,3.2109,3.21561,3.20384,3.20384,3380000.0
2008-07-21 06:43:00,3.21052,3.21256,3.20345,3.21112,7510000.0
2008-07-21 06:44:00,3.21152,3.21152,3.20469,3.20929,3000000.0
2008-07-21 06:45:00,3.21268,3.21268,3.19961,3.2067,12390000.0
2008-07-21 06:46:00,3.21128,3.2116,3.20196,3.2116,7880000.0
2008-07-21 06:47:00,3.20758,3.21235,3.20365,3.21235,4880000.0
2008-07-21 06:48:00,3.21059,3.21064,3.20609,3.20609,3000000.0
2008-07-21 06:49:00,3.21174,3.21174,3.20729,3.21116,4500000.0
2008-07-21 06:50:00,3.21048,3.21048,3.20154,3.20793,5250000.0
2008-07-21 06:51:00,3.20811,3.21112,3.20497,3.20911,5630000.0
2008-07-21 06:52:00,3.21086,3.21086,3.21086,3.21086,750000.0
2008-07-21 06:53:00,3.20853,3.21186,3.20655,3.21037,4130000.0
2008-07-21 06:54:00,3.20858,3.21134,3.20233,3.20957,6380000.0
2008-07-21 06:55:00,3.21153,3.21153,3.20548,3.20698,5250000.0
2008-07-21 06:56:00,3.20628,3.20895,3.20628,3.20895,1500000.0
2008-07-21 06:57:00,3.20713,3.21068,3.20482,3.20885,5260000.0
2008-07-21 06:58:00,3.21121,3.21121,3.19976,3.21023,3380000.0
2008-07-21 06:59:00,3.21119,3.21251,3.20262,3.20673,6760000.0
2008-07-21 07:00:00,3.20623,3.21421,3.20441,3.2074,6000000.0
2008-07-21 07:01:00,3.21057,3.21362,3.20116,3.2073,6010000.0
2008-07-21 07:02:00,3.20743,3.21237,3.20743,3.21035,5630000.0
2008-07-21 07:03:00,3.20193,3.2109,3.20193,3.20294,6380000.0
2008-07-21 07:04:00,3.2067,3.21396,3.20487,3.20868,8640000.0
2008-07-21 07:05:00,3.20228,3.21188,3.20228,3.21027,5250000.0
2008-07-21 07:06:00,3.20806,3.21286,3.20293,3.21286,5250000.0
2008-07-21 07:07:00,3.21212,3.21212,3.20456,3.20716,6750000.0
2008-07-21 07:08:00,3.20946,3.21302,3.20157,3.21302,3750000.0
2008-07-21 07:09:00,3.21211,3.21425,3.20517,3.21075,7130000.0
2008-07-21 07:10:00,3.21289,3.21289,3.20569,3.208,5630000.0
2008-07-21 07:11:00,3.21162,3.21222,3.204,3.21222,4510000.0
2008-07-21 07:12:00,3.21232,3.21297,3.20639,3.21033,5630000.0
2008-07-21 07:13:00,3.21154,3.21234,3.20654,3.21154,6750000.0
2008-07-21 07:14:00,3.21217,3.21217,3.2028,3.20611,7130000.0
2008-07-21 07:15:00,3.20466,3.21298,3.20466,3.20647,4130000.0
2008-07-21 07:16:00,3.21284,3.21343,3.20844,3.20984,5630000.0
2008-07-21 07:17:00,3.21066,3.21098,3.20354,3.21047,7890000.0
2008-07-21 07:18:00,3.20991,3.21154,3.20599,3.21143,6760000.0
2008-07-21 07:19:00,3.20609,3.21136,3.19876,3.21118,7130000.0
2008-07-21 07:20:00,3.20198,3.21186,3.19912,3.20541,11270000.0
2008-07-21 07:21:00,3.20786,3.21132,3.20375,3.21041,5260000.0
2008-07-21 07:22:00,3.209,3.21156,3.20571,3.2111,5250000.0
2008-07-21 07:23:00,3.20206,3.21097,3.19925,3.20452,7130000.0
2008-07-21 07:24:00,3.21269,3.21269,3.20042,3.20984,6000000.0
2008-07-21 07:25:00,3.21095,3.21174,3.20224,3.20224,6750000.0
2008-07-21 07:26:00,3.20844,3.21228,3.20644,3.20973,5260000.0
2008-07-21 07:27:00,3.20883,3.21206,3.2025,3.20611,5250000.0
2008-07-21 07:28:00,3.21189,3.21272,3.202,3.21038,6390000.0
2008-07-21 07:29:00,3.20701,3.21402,3.20477,3.2087,6000000.0
2008-07-21 07:30:00,3.20969,3.21253,3.20734,3.20822,4880000.0
2008-07-21 07:31:00,3.2089,3.212,3.20682,3.2117,4500000.0
2008-07-21 07:32:00,3.2053,3.21012,3.20108,3.21012,8630000.0
2008-07-21 07:33:00,3.21126,3.21223,3.19887,3.21223,7130000.0
2008-07-21 07:34:00,3.21101,3.21309,3.20476,3.21309,4500000.0
2008-07-21 07:35:00,3.20805,3.21155,3.20488,3.20793,4880000.0
2008-07-21 07:36:00,3.21144,3.21173,3.20441,3.20685,5250000.0
2008-07-21 07:37:00,3.21071,3.21223,3.2089,3.21145,5260000.0
2008-07-21 07:38:00,3.20877,3.2113,3.20245,3.2113,7140000.0
2008-07-21 07:39:00,3.21223,3.21223,3.20444,3.20444,5250000.0
2008-07-21 07:40:00,3.20698,3.21174,3.20124,3.20698,6760000.0
2008-07-21 07:41:00,3.20087,3.21004,3.19911,3.20509,6010000.0
2008-07-21 07:42:00,3.21069,3.21069,3.20175,3.20497,8250000.0
2008-07-21 07:43:00,3.211,3.21245,3.20547,3.21245,4880000.0
2008-07-21 07:44:00,3.20797,3.21406,3.20391,3.20733,5260000.0
2008-07-21 07:45:00,3.21134,3.21346,3.20182,3.20829,5630000.0
2008-07-21 07:46:00,3.21099,3.21212,3.20656,3.21064,5640000.0
2008-07-21 07:47:00,3.20891,3.21285,3.20717,3.21125,5630000.0
2008-07-21 07:48:00,3.21159,3.21159,3.20461,3.20918,5250000.0
2008-07-21 07:49:00,3.20877,3.21248,3.20532,3.20664,4880000.0
2008-07-21 07:50:00,3.20655,3.21332,3.20385,3.21014,7880000.0
2008-07-21 07:51:00,3.20819,3.2129,3.20321,3.20655,8250000.0
2008-07-21 07:52:00,3.21136,3.21136,3.20166,3.21075,5630000.0
2008-07-21 07:53:00,3.20679,3.21242,3.20588,3.21149,5260000.0
2008-07-21 07:54:00,3.20906,3.21215,3.20627,3.21003,5250000.0
2008-07-21 07:55:00,3.20427,3.21289,3.20346,3.20843,4880000.0
2008-07-21 07:56:00,3.20777,3.21183,3.19983,3.20832,10500000.0
2008-07-21 07:57:00,3.21033,3.21044,3.20419,3.20569,5630000.0
2008-07-21 07:58:00,3.21016,3.21271,3.20432,3.21109,7510000.0
2008-07-21 07:59:00,3.21008,3.21136,3.20525,3.21136,5630000.0
2008-07-21 08:00:00,3.21344,3.21344,3.20128,3.21109,3380000.0
2008-07-21 08:01:00,3.20812,3.21205,3.20161,3.20531,5630000.0
2008-07-21 08:02:00,3.20799,3.21038,3.20062,3.20547,5630000.0
2008-07-21 08:03:00,3.20683,3.21129,3.20103,3.20775,9010000.0
2008-07-21 08:04:00,3.2078,3.21025,3.20546,3.21025,4140000.0
2008-07-21 08:05:00,3.21043,3.21162,3.20468,3.20824,5260000.0
2008-07-21 08:06:00,3.20793,3.21202,3.20567,3.20882,5630000.0
2008-07-21 08:07:00,3.20269,3.21303,3.20269,3.21112,7130000.0
2008-07-21 08:08:00,3.21154,3.21154,3.20198,3.21124,6000000.0
2008-07-21 08:09:00,3.2089,3.21062,3.19986,3.20849,5630000.0
2008-07-21 08:10:00,3.20564,3.20908,3.19834,3.20901,7130000.0
2008-07-21 08:11:00,3.21198,3.21198,3.20519,3.21188,4130000.0
2008-07-21 08:12:00,3.20986,3.21165,3.20197,3.211,5250000.0
2008-07-21 08:13:00,3.20895,3.21419,3.20255,3.20546,6760000.0
2008-07-21 08:14:00,3.2104,3.21121,3.20295,3.20708,5260000.0
2008-07-21 08:15:00,3.21101,3.21101,3.20624,3.20908,3750000.0
2008-07-21 08:16:00,3.20661,3.21165,3.20597,3.21105,6390000.0
2008-07-21 08:17:00,3.20658,3.21069,3.20488,3.21063,6760000.0
2008-07-21 08:18:00,3.20952,3.20986,3.1997,3.20846,7130000.0
2008-07-21 08:19:00,3.20825,3.21079,3.20358,3.20877,7880000.0
2008-07-21 08:20:00,3.20766,3.21524,3.20114,3.20476,7880000.0
2008-07-21 08:21:00,3.20674,3.21074,3.20517,3.20714,7880000.0
2008-07-21 08:22:00,3.20982,3.20982,3.19906,3.20479,7880000.0
2008-07-21 08:23:00,3.20838,3.21125,3.20112,3.21125,8640000.0
2008-07-21 08:24:00,3.20863,3.20926,3.19725,3.20766,4880000.0
2008-07-21 08:25:00,3.2079,3.21239,3.20511,3.20999,6760000.0
2008-07-21 08:26:00,3.20876,3.20987,3.20401,3.20603,7140000.0
2008-07-21 08:27:00,3.20055,3.21111,3.20055,3.20942,6750000.0
2008-07-21 08:28:00,3.20476,3.2106,3.20476,3.2098,6750000.0
2008-07-21 08:29:00,3.20511,3.21095,3.20028,3.20428,5640000.0
2008-07-21 08:30:00,3.20654,3.21117,3.20635,3.21026,4130000.0
2008-07-21 08:31:00,3.20972,3.21131,3.20666,3.20666,7880000.0
2008-07-21 08:32:00,3.2108,3.2128,3.20297,3.21133,4130000.0
2008-07-21 08:33:00,3.20961,3.21276,3.2069,3.21114,6380000.0
2008-07-21 08:34:00,3.21006,3.21129,3.20254,3.21007,4140000.0
2008-07-21 08:35:00,3.21304,3.21304,3.20303,3.20811,4140000.0
2008-07-21 08:36:00,3.20755,3.2125,3.20096,3.20096,6380000.0
2008-07-21 08:37:00,3.20539,3.21125,3.2044,3.2087,8250000.0
2008-07-21 08:38:00,3.20756,3.2117,3.20177,3.20753,6380000.0
2008-07-21 08:39:00,3.20874,3.21042,3.20047,3.2059,7880000.0
2008-07-21 08:40:00,3.2095,3.21273,3.20055,3.21273,5250000.0
2008-07-21 08:41:00,3.21103,3.21196,3.20617,3.20717,4890000.0
2008-07-21 08:42:00,3.20826,3.21192,3.20273,3.20273,7130000.0
2008-07-21 08:43:00,3.20994,3.21229,3.20173,3.21153,7500000.0
2008-07-21 08:44:00,3.20759,3.21211,3.20688,3.21088,5260000.0
2008-07-21 08:45:00,3.20529,3.21183,3.20529,3.21016,7130000.0
2008-07-21 08:46:00,3.21116,3.21153,3.2009,3.21107,13510000.0
2008-07-21 08:47:00,3.21126,3.21126,3.20633,3.20881,6380000.0
2008-07-21 08:48:00,3.20982,3.21392,3.20216,3.21173,10880000.0
2008-07-21 08:49:00,3.21397,3.2148,3.20318,3.20318,7510000.0
2008-07-21 08:50:00,3.21149,3.21459,3.20449,3.2135,6750000.0
2008-07-21 08:51:00,3.20477,3.21385,3.20477,3.21241,3760000.0
2008-07-21 08:52:00,3.21333,3.21453,3.20562,3.20562,5250000.0
2008-07-21 08:53:00,3.21195,3.21694,3.20814,3.21474,6380000.0
2008-07-21 08:54:00,3.21288,3.21604,3.20537,3.21423,24400000.0
2008-07-21 08:55:00,3.21228,3.21513,3.20639,3.20639,5630000.0
2008-07-21 08:56:00,3.2075,3.21492,3.2075,3.21403,6380000.0
2008-07-21 08:57:00,3.21478,3.21478,3.21148,3.21148,3380000.0
2008-07-21 08:58:00,3.21339,3.21433,3.20729,3.21353,9380000.0
2008-07-21 08:59:00,3.21187,3.21427,3.20349,3.21091,10900000.0
2008-07-21 09:00:00,3.21452,3.21458,3.20447,3.21329,4880000.0
2008-07-21 09:01:00,3.20814,3.21351,3.20814,3.21351,6750000.0
2008-07-21 09:02:00,3.21258,3.21258,3.20151,3.20919,4500000.0
2008-07-21 09:03:00,3.21205,3.21205,3.20185,3.21008,6020000.0
2008-07-21 09:04:00,3.20269,3.21272,3.20269,3.20867,6390000.0
2008-07-21 09:05:00,3.21197,3.21285,3.20394,3.21184,7130000.0
2008-07-21 09:06:00,3.20137,3.21183,3.20137,3.21142,5630000.0
2008-07-21 09:07:00,3.21165,3.21199,3.20581,3.2066,9010000.0
2008-07-21 09:08:00,3.2092,3.21124,3.20459,3.20459,8630000.0
2008-07-21 09:09:00,3.21206,3.21274,3.20333,3.21039,6750000.0
2008-07-21 09:10:00,3.20774,3.21511,3.20408,3.20854,6760000.0
2008-07-21 09:11:00,3.21207,3.21207,3.19947,3.19947,7880000.0
2008-07-21 09:12:00,3.20787,3.21066,3.20407,3.21066,4500000.0
2008-07-21 09:13:00,3.20922,3.21204,3.20496,3.20563,8250000.0
2008-07-21 09:14:00,3.20948,3.2113,3.19962,3.20989,5630000.0
2008-07-21 09:15:00,3.21075,3.21162,3.20189,3.20189,5260000.0
2008-07-21 09:16:00,3.20311,3.20972,3.19952,3.20612,9390000.0
2008-07-21 09:17:00,3.21148,3.21236,3.20812,3.21033,6000000.0
2008-07-21 09:18:00,3.20107,3.21208,3.20107,3.21055,8630000.0
2008-07-21 09:19:00,3.20671,3.2122,3.20625,3.21109,4510000.0
2008-07-21 09:20:00,3.21088,3.21249,3.20574,3.20574,5630000.0
2008-07-21 09:21:00,3.2122,3.21224,3.20579,3.2091,5250000.0
2008-07-21 09:22:00,3.21156,3.21392,3.20957,3.2122,6010000.0
2008-07-21 09:23:00,3.21272,3.21567,3.2065,3.20739,7510000.0
2008-07-21 09:24:00,3.21033,3.21076,3.20521,3.2058,7880000.0
2008-07-21 09:25:00,3.21076,3.21242,3.20301,3.20368,5250000.0
2008-07-21 09:26:00,3.20638,3.21101,3.20034,3.21042,5250000.0
2008-07-21 09:27:00,3.21149,3.21287,3.2068,3.21087,7500000.0
2008-07-21 09:28:00,3.20766,3.21206,3.20208,3.20208,8250000.0
2008-07-21 09:29:00,3.20623,3.21616,3.20411,3.21189,7890000.0
2008-07-21 09:30:00,3.20987,3.21036,3.20332,3.21036,4500000.0
2008-07-21 09:31:00,3.20379,3.20782,3.19897,3.20369,9380000.0
2008-07-21 09:32:00,3.20642,3.20996,3.20635,3.20828,4130000.0
2008-07-21 09:33:00,3.20855,3.21015,3.20151,3.20151,5260000.0
2008-07-21 09:34:00,3.20782,3.21146,3.20427,3.21042,6390000.0
2008-07-21 09:35:00,3.20519,3.21024,3.20519,3.20832,3750000.0
2008-07-21 09:36:00,3.20853,3.20933,3.19973,3.20797,7510000.0
2008-07-21 09:37:00,3.20604,3.21009,3.20167,3.20382,4880000.0
2008-07-21 09:38:00,3.20558,3.20988,3.20281,3.20829,10130000.0
2008-07-21 09:39:00,3.21078,3.21078,3.20203,3.20375,9390000.0
2008-07-21 09:40:00,3.21114,3.21129,3.19983,3.19983,9010000.0
2008-07-21 09:41:00,3.20833,3.21066,3.2053,3.21063,4500000.0
2008-07-21 09:42:00,3.20933,3.211,3.20091,3.20858,6390000.0
2008-07-21 09:43:00,3.20905,3.20938,3.20056,3.20709,6760000.0
2008-07-21 09:44:00,3.20867,3.21142,3.20514,3.21024,8630000.0
2008-07-21 09:45:00,3.20656,3.20829,3.20656,3.20829,1500000.0
2008-07-21 09:46:00,3.20418,3.21049,3.20418,3.20969,4130000.0
2008-07-21 09:47:00,3.20975,3.21036,3.20401,3.2048,5630000.0
2008-07-21 09:48:00,3.21069,3.21069,3.20696,3.20721,4880000.0
2008-07-21 09:49:00,3.21053,3.21081,3.20531,3.20532,4880000.0
2008-07-21 09:50:00,3.21188,3.21188,3.2022,3.20819,6010000.0
2008-07-21 09:51:00,3.20162,3.21217,3.20162,3.21031,9760000.0
2008-07-21 09:52:00,3.21062,3.21256,3.20758,3.21256,7880000.0
2008-07-21 09:53:00,3.21005,3.21137,3.20459,3.20941,9390000.0
2008-07-21 09:54:00,3.20822,3.20844,3.19759,3.20844,7130000.0
2008-07-21 09:55:00,3.205,3.21082,3.19669,3.20978,7500000.0
2008-07-21 09:56:00,3.20606,3.211,3.20403,3.20486,7510000.0
2008-07-21 09:57:00,3.20787,3.21142,3.20164,3.20541,4880000.0
2008-07-21 09:58:00,3.21268,3.21268,3.20051,3.20945,7880000.0
2008-07-21 09:59:00,3.20465,3.21369,3.203,3.20343,10510000.0
2008-07-21 10:00:00,3.2116,3.2116,3.20113,3.20178,4500000.0
2008-07-21 10:01:00,3.2087,3.20951,3.19604,3.20934,9000000.0
2008-07-21 10:02:00,3.20928,3.21177,3.20288,3.20889,9000000.0
2008-07-21 10:03:00,3.20818,3.20925,3.20438,3.20473,6010000.0
2008-07-21 10:04:00,3.20752,3.21091,3.19868,3.21091,8260000.0
2008-07-21 10:05:00,3.19818,3.20914,3.19818,3.20508,4500000.0
2008-07-21 10:06:00,3.20961,3.21016,3.19818,3.20856,7510000.0
2008-07-21 10:07:00,3.20776,3.2101,3.20376,3.20376,6380000.0
2008-07-21 10:08:00,3.20863,3.21056,3.20578,3.20996,7880000.0
2008-07-21 10:09:00,3.20455,3.2105,3.20455,3.20731,5630000.0
2008-07-21 10:10:00,3.20986,3.21198,3.20659,3.21198,4510000.0
2008-07-21 10:11:00,3.20915,3.21127,3.20208,3.20941,4880000.0
2008-07-21 10:12:00,3.20776,3.21019,3.20018,3.20884,6750000.0
2008-07-21 10:13:00,3.20684,3.21069,3.20121,3.20121,7140000.0
2008-07-21 10:14:00,3.20488,3.20966,3.20446,3.20637,7130000.0
2008-07-21 10:15:00,3.20625,3.21041,3.20276,3.20779,7510000.0
2008-07-21 10:16:00,3.20727,3.21118,3.20056,3.20972,7500000.0
2008-07-21 10:17:00,3.20764,3.20936,3.2041,3.20936,5630000.0
2008-07-21 10:18:00,3.21072,3.21126,3.20136,3.20592,4510000.0
2008-07-21 10:19:00,3.20646,3.21005,3.20192,3.20192,5630000.0
2008-07-21 10:20:00,3.20772,3.21238,3.20573,3.21098,7500000.0
2008-07-21 10:21:00,3.20826,3.21042,3.20059,3.20998,8250000.0
2008-07-21 10:22:00,3.2117,3.2117,3.2046,3.21029,4890000.0
2008-07-21 10:23:00,3.20499,3.2109,3.20231,3.20231,9380000.0
2008-07-21 10:24:00,3.2035,3.21352,3.20266,3.21219,20650000.0
2008-07-21 10:25:00,3.2097,3.21002,3.20007,3.21002,6380000.0
2008-07-21 10:26:00,3.20544,3.20916,3.19974,3.20404,6760000.0
2008-07-21 10:27:00,3.20485,3.20833,3.19984,3.20833,4510000.0
2008-07-21 10:28:00,3.20885,3.21056,3.20386,3.20386,4510000.0
2008-07-21 10:29:00,3.20748,3.21108,3.2004,3.20582,11260000.0
2008-07-21 10:30:00,3.21144,3.21144,3.20405,3.20827,6380000.0
2008-07-21 10:31:00,3.20103,3.21032,3.20103,3.20463,6010000.0
2008-07-21 10:32:00,3.2085,3.20906,3.19994,3.20601,7140000.0
2008-07-21 10:33:00,3.20752,3.21212,3.20072,3.21054,7510000.0
2008-07-21 10:34:00,3.20717,3.20968,3.20045,3.20058,6000000.0
2008-07-21 10:35:00,3.20548,3.20861,3.19847,3.20861,6000000.0
2008-07-21 10:36:00,3.20773,3.20773,3.19939,3.20635,6750000.0
2008-07-21 10:37:00,3.20425,3.20849,3.19897,3.20487,7130000.0
2008-07-21 10:38:00,3.19951,3.20799,3.19943,3.20162,5250000.0
2008-07-21 10:39:00,3.20009,3.20963,3.20009,3.20441,6760000.0
2008-07-21 10:40:00,3.20783,3.20805,3.19474,3.20576,8250000.0
2008-07-21 10:41:00,3.1992,3.2088,3.1992,3.2088,6750000.0
2008-07-21 10:42:00,3.20251,3.2101,3.1979,3.20937,8630000.0
2008-07-21 10:43:00,3.2038,3.20828,3.19906,3.20448,7510000.0
2008-07-21 10:44:00,3.20679,3.21382,3.2046,3.21214,11260000.0
2008-07-21 10:45:00,3.20406,3.21103,3.20406,3.20791,13130000.0
2008-07-21 10:46:00,3.20815,3.20955,3.20402,3.20436,6380000.0
2008-07-21 10:47:00,3.20427,3.21056,3.20427,3.20533,5250000.0
2008-07-21 10:48:00,3.20509,3.21081,3.20071,3.20497,9390000.0
2008-07-21 10:49:00,3.20979,3.20992,3.20091,3.20992,6750000.0
2008-07-21 10:50:00,3.20783,3.21057,3.19746,3.21037,9000000.0
2008-07-21 10:51:00,3.20634,3.2092,3.20235,3.20235,6760000.0
2008-07-21 10:52:00,3.20958,3.20958,3.20219,3.20744,8260000.0
2008-07-21 10:53:00,3.20524,3.21102,3.20524,3.21102,7140000.0
2008-07-21 10:54:00,3.21016,3.21093,3.20521,3.21093,7140000.0
2008-07-21 10:55:00,3.21037,3.21353,3.20628,3.21181,9380000.0
2008-07-21 10:56:00,3.20571,3.21022,3.1991,3.21022,7880000.0
2008-07-21 10:57:00,3.20512,3.21023,3.20288,3.20628,7880000.0
2008-07-21 10:58:00,3.21175,3.21385,3.20199,3.21385,9760000.0
2008-07-21 10:59:00,3.20347,3.21193,3.20211,3.20688,8640000.0
2008-07-21 11:00:00,3.21146,3.21308,3.2042,3.21241,10520000.0
2008-07-21 11:01:00,3.21232,3.21588,3.20906,3.20906,7130000.0
2008-07-21 11:02:00,3.21266,3.21333,3.21036,3.21264,9010000.0
2008-07-21 11:03:00,3.21404,3.21729,3.20384,3.21487,10150000.0
2008-07-21 11:04:00,3.21445,3.21475,3.20737,3.21475,7510000.0
2008-07-21 11:05:00,3.20563,3.21321,3.20342,3.20432,7880000.0
2008-07-21 11:06:00,3.21002,3.21464,3.20432,3.20969,7130000.0
2008-07-21 11:07:00,3.2156,3.21677,3.20766,3.21533,8630000.0
2008-07-21 11:08:00,3.2053,3.21577,3.2053,3.21212,7140000.0
2008-07-21 11:09:00,3.21409,3.21409,3.2045,3.21235,5640000.0
2008-07-21 11:10:00,3.21163,3.21713,3.20609,3.21445,7510000.0
2008-07-21 11:11:00,3.21341,3.21508,3.20887,3.21391,6000000.0
2008-07-21 11:12:00,3.21519,3.21764,3.20564,3.20564,8250000.0
2008-07-21 11:13:00,3.21498,3.21641,3.2061,3.21419,6010000.0
2008-07-21 11:14:00,3.21192,3.21349,3.20518,3.20789,5250000.0
2008-07-21 11:15:00,3.2162,3.2162,3.20956,3.21071,4880000.0
2008-07-21 11:16:00,3.21503,3.21718,3.20689,3.2121,10130000.0
2008-07-21 11:17:00,3.21471,3.21611,3.20709,3.21134,9000000.0
2008-07-21 11:18:00,3.21472,3.21659,3.21114,3.21254,6760000.0
2008-07-21 11:19:00,3.21052,3.21369,3.20434,3.21254,6760000.0
2008-07-21 11:20:00,3.21379,3.21466,3.21321,3.21389,5250000.0
2008-07-21 11:21:00,3.20669,3.2184,3.20387,3.20387,7500000.0
2008-07-21 11:22:00,3.21507,3.21514,3.20925,3.21359,9010000.0
2008-07-21 11:23:00,3.214,3.216,3.2109,3.21519,7880000.0
2008-07-21 11:24:00,3.21149,3.21741,3.21026,3.21264,7130000.0
2008-07-21 11:25:00,3.21676,3.2183,3.20714,3.21403,10130000.0
2008-07-21 11:26:00,3.21123,3.21711,3.20647,3.21711,8630000.0
2008-07-21 11:27:00,3.2112,3.21849,3.20696,3.21759,9010000.0
2008-07-21 11:28:00,3.2127,3.21512,3.2084,3.2142,6010000.0
2008-07-21 11:29:00,3.21366,3.21578,3.20533,3.21042,6750000.0
2008-07-21 11:30:00,3.21226,3.2143,3.20655,3.2143,6750000.0
2008-07-21 11:31:00,3.21047,3.21532,3.20369,3.21151,5250000.0
2008-07-21 11:32:00,3.2132,3.21321,3.20155,3.20155,9390000.0
2008-07-21 11:33:00,3.21113,3.2161,3.205,3.2085,6000000.0
2008-07-21 11:34:00,3.21366,3.21422,3.20723,3.21114,4510000.0
2008-07-21 11:35:00,3.21405,3.21405,3.2078,3.2137,8260000.0
2008-07-21 11:36:00,3.21253,3.2149,3.20234,3.21363,5250000.0
2008-07-21 11:37:00,3.21117,3.21518,3.20515,3.21304,6380000.0
2008-07-21 11:38:00,3.21053,3.2144,3.21053,3.2144,1130000.0
2008-07-21 11:39:00,3.21649,3.21664,3.21168,3.21168,5250000.0
2008-07-21 11:40:00,3.2137,3.2159,3.20593,3.20685,5630000.0
2008-07-21 11:41:00,3.21168,3.21742,3.20745,3.21607,10500000.0
2008-07-21 11:42:00,3.20993,3.21553,3.20358,3.21553,8250000.0
2008-07-21 11:43:00,3.21168,3.2231,3.21168,3.21206,8630000.0
2008-07-21 11:44:00,3.21649,3.2199,3.20851,3.21763,14640000.0
2008-07-21 11:45:00,3.21831,3.21831,3.21281,3.21745,7500000.0
2008-07-21 11:46:00,3.21722,3.21722,3.20865,3.21669,6750000.0
2008-07-21 11:47:00,3.21766,3.21906,3.2113,3.2113,8640000.0
2008-07-21 11:48:00,3.21179,3.21803,3.20758,3.2148,7890000.0
2008-07-21 11:49:00,3.21734,3.21896,3.21347,3.21896,7890000.0
2008-07-21 11:50:00,3.21825,3.21857,3.21276,3.21857,6000000.0
2008-07-21 11:51:00,3.21646,3.21939,3.21235,3.21847,10130000.0
2008-07-21 11:52:00,3.22033,3.22033,3.21299,3.21994,8260000.0
2008-07-21 11:53:00,3.2156,3.22027,3.20988,3.21943,7500000.0
2008-07-21 11:54:00,3.21941,3.21941,3.21246,3.21735,8260000.0
2008-07-21 11:55:00,3.21929,3.21929,3.20973,3.21529,6750000.0
2008-07-21 11:56:00,3.21732,3.21814,3.21438,3.21438,6380000.0
2008-07-21 11:57:00,3.21626,3.21786,3.20392,3.21323,7510000.0
2008-07-21 11:58:00,3.21456,3.21949,3.21415,3.21415,9750000.0
2008-07-21 11:59:00,3.21543,3.21889,3.21357,3.21889,7130000.0
2008-07-21 12:00:00,3.21833,3.21833,3.2079,3.21357,11630000.0
2008-07-21 12:01:00,3.21734,3.21898,3.21284,3.21387,7890000.0
2008-07-21 12:02:00,3.2079,3.21691,3.20789,3.20789,4140000.0
2008-07-21 12:03:00,3.21886,3.21886,3.21119,3.21606,9750000.0
2008-07-21 12:04:00,3.22005,3.22005,3.209,3.209,7130000.0
2008-07-21 12:05:00,3.21519,3.21975,3.21247,3.21862,7140000.0
2008-07-21 12:06:00,3.20553,3.21835,3.20553,3.21542,10130000.0
2008-07-21 12:07:00,3.20848,3.21784,3.20848,3.21284,7500000.0
2008-07-21 12:08:00,3.21814,3.21889,3.20842,3.21868,7880000.0
2008-07-21 12:09:00,3.21915,3.22024,3.21462,3.21931,7510000.0
2008-07-21 12:10:00,3.21905,3.21975,3.21433,3.21904,4880000.0
2008-07-21 12:11:00,3.21363,3.21923,3.20924,3.21455,6750000.0
2008-07-21 12:12:00,3.21214,3.21917,3.20926,3.21861,7880000.0
2008-07-21 12:13:00,3.2139,3.21735,3.20856,3.2172,8250000.0
2008-07-21 12:14:00,3.21887,3.22096,3.21336,3.21749,8250000.0
2008-07-21 12:15:00,3.21972,3.21972,3.21494,3.21736,3750000.0
2008-07-21 12:16:00,3.21679,3.21796,3.21211,3.21404,9000000.0
2008-07-21 12:17:00,3.21041,3.21958,3.20971,3.21548,8260000.0
2008-07-21 12:18:00,3.21581,3.2187,3.20548,3.21763,10130000.0
2008-07-21 12:19:00,3.21711,3.22046,3.21401,3.22046,4880000.0
2008-07-21 12:20:00,3.21043,3.22006,3.20758,3.21717,9010000.0
2008-07-21 12:21:00,3.21945,3.22037,3.21163,3.21682,7500000.0
2008-07-21 12:22:00,3.2094,3.21899,3.20855,3.20936,10140000.0
2008-07-21 12:23:00,3.22031,3.22079,3.21154,3.21711,7880000.0
2008-07-21 12:24:00,3.21265,3.21886,3.2057,3.21342,7890000.0
2008-07-21 12:25:00,3.22027,3.22209,3.21435,3.21861,6380000.0
2008-07-21 12:26:00,3.22036,3.22036,3.21479,3.21772,7510000.0
2008-07-21 12:27:00,3.21531,3.22169,3.21531,3.21893,7510000.0
2008-07-21 12:28:00,3.22133,3.22133,3.21548,3.21774,7880000.0
2008-07-21 12:29:00,3.21514,3.22119,3.21514,3.21744,6760000.0
2008-07-21 12:30:00,3.21364,3.22288,3.21364,3.2224,5630000.0
2008-07-21 12:31:00,3.22017,3.22253,3.21529,3.22067,4510000.0
2008-07-21 12:32:00,3.21782,3.22078,3.20994,3.2195,6010000.0
2008-07-21 12:33:00,3.21892,3.22083,3.20683,3.21708,7520000.0
2008-07-21 12:34:00,3.21911,3.22007,3.21207,3.21725,6760000.0
2008-07-21 12:35:00,3.2172,3.21866,3.2083,3.21516,9380000.0
2008-07-21 12:36:00,3.21866,3.21953,3.20893,3.21727,9010000.0
2008-07-21 12:37:00,3.21314,3.21901,3.20817,3.20817,4130000.0
2008-07-21 12:38:00,3.21512,3.22029,3.2134,3.21692,6380000.0
2008-07-21 12:39:00,3.21631,3.21931,3.20832,3.21204,8640000.0
2008-07-21 12:40:00,3.22053,3.22053,3.2143,3.21885,7880000.0
2008-07-21 12:41:00,3.21599,3.21879,3.20923,3.21783,7130000.0
2008-07-21 12:42:00,3.21919,3.22167,3.21184,3.22152,9380000.0
2008-07-21 12:43:00,3.21223,3.21914,3.20783,3.20783,7510000.0
2008-07-21 12:44:00,3.22039,3.22039,3.20904,3.2113,9010000.0
2008-07-21 12:45:00,3.22042,3.22075,3.2107,3.22017,15760000.0
2008-07-21 12:46:00,3.21735,3.21907,3.21245,3.21391,9380000.0
2008-07-21 12:47:00,3.21784,3.22105,3.21593,3.21754,6380000.0
2008-07-21 12:48:00,3.22033,3.22033,3.21351,3.21429,8640000.0
2008-07-21 12:49:00,3.209,3.21949,3.209,3.21868,3010000.0
2008-07-21 12:50:00,3.21199,3.2205,3.21199,3.21926,6750000.0
2008-07-21 12:51:00,3.21795,3.22227,3.21202,3.21651,6380000.0
2008-07-21 12:52:00,3.22055,3.22105,3.20764,3.21752,6760000.0
2008-07-21 12:53:00,3.21927,3.21927,3.21131,3.21882,6380000.0
2008-07-21 12:54:00,3.2195,3.22219,3.21472,3.21472,7130000.0
2008-07-21 12:55:00,3.21851,3.21956,3.20943,3.21734,10500000.0
2008-07-21 12:56:00,3.21475,3.22086,3.21122,3.21424,7500000.0
2008-07-21 12:57:00,3.21653,3.21987,3.21097,3.21981,9750000.0
2008-07-21 12:58:00,3.21847,3.22009,3.21305,3.21798,6010000.0
2008-07-21 12:59:00,3.21749,3.22007,3.21435,3.21435,9010000.0
2008-07-21 13:00:00,3.21213,3.22203,3.2071,3.20947,13520000.0
2008-07-21 13:01:00,3.21893,3.21893,3.21079,3.21079,7880000.0
2008-07-21 13:02:00,3.21804,3.21804,3.21014,3.21359,4880000.0
2008-07-21 13:03:00,3.21959,3.22389,3.21001,3.2203,5260000.0
2008-07-21 13:04:00,3.20856,3.21814,3.20856,3.21321,4510000.0
2008-07-21 13:05:00,3.21548,3.2177,3.20925,3.21223,7130000.0
2008-07-21 13:06:00,3.2155,3.21814,3.20984,3.20984,5260000.0
2008-07-21 13:07:00,3.21443,3.21965,3.21108,3.21295,6000000.0
2008-07-21 13:08:00,3.21177,3.21952,3.20987,3.21717,7130000.0
2008-07-21 13:09:00,3.21668,3.21855,3.21166,3.21195,7500000.0
2008-07-21 13:10:00,3.21625,3.21759,3.2122,3.21447,8250000.0
2008-07-21 13:11:00,3.21107,3.21642,3.21107,3.2164,6010000.0
2008-07-21 13:12:00,3.21806,3.21806,3.20785,3.21604,5250000.0
2008-07-21 13:13:00,3.2151,3.21848,3.20937,3.21349,6380000.0
2008-07-21 13:14:00,3.21463,3.21801,3.20524,3.2145,7130000.0
2008-07-21 13:15:00,3.21531,3.22038,3.21087,3.21601,9000000.0
2008-07-21 13:16:00,3.21737,3.21789,3.21148,3.21468,6760000.0
2008-07-21 13:17:00,3.21312,3.21658,3.20605,3.21658,8250000.0
2008-07-21 13:18:00,3.21415,3.21761,3.21082,3.21247,5260000.0
2008-07-21 13:19:00,3.21453,3.21834,3.21122,3.21716,4130000.0
2008-07-21 13:20:00,3.21678,3.22003,3.21054,3.2135,7130000.0
2008-07-21 13:21:00,3.2141,3.2179,3.20938,3.21,8630000.0
2008-07-21 13:22:00,3.21688,3.21925,3.2118,3.21187,9010000.0
2008-07-21 13:23:00,3.21281,3.21811,3.20705,3.21811,6770000.0
2008-07-21 13:24:00,3.21225,3.2173,3.20675,3.2173,6010000.0
2008-07-21 13:25:00,3.2178,3.22001,3.21146,3.21627,5630000.0
2008-07-21 13:26:00,3.21438,3.22048,3.21261,3.21634,9380000.0
2008-07-21 13:27:00,3.21784,3.21907,3.20715,3.21837,8630000.0
2008-07-21 13:28:00,3.21883,3.21883,3.21573,3.21573,2250000.0
2008-07-21 13:29:00,3.21744,3.21996,3.21256,3.21899,5630000.0
2008-07-21 13:30:00,3.21726,3.22053,3.20927,3.20927,9000000.0
2008-07-21 13:31:00,3.21584,3.21915,3.21332,3.2156,7880000.0
2008-07-21 13:32:00,3.21772,3.2188,3.2127,3.21663,4880000.0
2008-07-21 13:33:00,3.21929,3.21962,3.21203,3.21669,5250000.0
2008-07-21 13:34:00,3.2124,3.21794,3.20808,3.21393,12010000.0
2008-07-21 13:35:00,3.21211,3.21657,3.20516,3.21261,4880000.0
2008-07-21 13:36:00,3.21719,3.21807,3.20483,3.21441,7890000.0
2008-07-21 13:37:00,3.21632,3.21823,3.20684,3.21275,5260000.0
2008-07-21 13:38:00,3.21423,3.2184,3.21202,3.21777,6380000.0
2008-07-21 13:39:00,3.21694,3.22032,3.2121,3.2181,7130000.0
2008-07-21 13:40:00,3.21757,3.21855,3.2084,3.2176,7890000.0
2008-07-21 13:41:00,3.21486,3.21607,3.20769,3.21158,5250000.0
2008-07-21 13:42:00,3.21644,3.21735,3.21168,3.21202,7510000.0
2008-07-21 13:43:00,3.21404,3.21711,3.2123,3.21274,6760000.0
2008-07-21 13:44:00,3.21319,3.21591,3.20973,3.21364,9390000.0
2008-07-21 13:45:00,3.21458,3.21763,3.21176,3.21654,5250000.0
2008-07-21 13:46:00,3.21499,3.21801,3.21284,3.21284,5630000.0
2008-07-21 13:47:00,3.21731,3.21784,3.20791,3.21156,5250000.0
2008-07-21 13:48:00,3.21031,3.21855,3.21031,3.21412,6380000.0
2008-07-21 13:49:00,3.21223,3.21667,3.20801,3.21213,7880000.0
2008-07-21 13:50:00,3.21647,3.21776,3.21071,3.21123,5630000.0
2008-07-21 13:51:00,3.21144,3.2171,3.20901,3.21626,11640000.0
2008-07-21 13:52:00,3.2134,3.21988,3.21112,3.21801,5640000.0
2008-07-21 13:53:00,3.2126,3.21624,3.20815,3.20956,9380000.0
2008-07-21 13:54:00,3.21784,3.21784,3.20782,3.21752,4500000.0
2008-07-21 13:55:00,3.21585,3.21821,3.21379,3.21518,8250000.0
2008-07-21 13:56:00,3.21568,3.21985,3.21005,3.21679,7880000.0
2008-07-21 13:57:00,3.2127,3.21917,3.21259,3.21781,9000000.0
2008-07-21 13:58:00,3.21508,3.21671,3.21069,3.2151,8630000.0
2008-07-21 13:59:00,3.21103,3.21742,3.21103,3.21522,7140000.0
2008-07-21 14:00:00,3.2128,3.218,3.21126,3.21457,8640000.0
2008-07-21 14:01:00,3.21689,3.21689,3.21106,3.21592,5630000.0
2008-07-21 14:02:00,3.21563,3.21796,3.21443,3.21796,7500000.0
2008-07-21 14:03:00,3.21729,3.21729,3.2081,3.21478,8630000.0
2008-07-21 14:04:00,3.21068,3.21566,3.20524,3.21156,10900000.0
2008-07-21 14:05:00,3.20655,3.21517,3.2059,3.20956,5630000.0
2008-07-21 14:06:00,3.21696,3.21788,3.20906,3.21723,5260000.0
2008-07-21 14:07:00,3.212,3.2184,3.212,3.21718,6000000.0
2008-07-21 14:08:00,3.21479,3.21754,3.21144,3.21232,5630000.0
2008-07-21 14:09:00,3.20558,3.2158,3.20388,3.2158,9750000.0
2008-07-21 14:10:00,3.21724,3.21724,3.20662,3.21191,4880000.0
2008-07-21 14:11:00,3.21749,3.21749,3.21207,3.21711,5630000.0
2008-07-21 14:12:00,3.21798,3.21915,3.21017,3.21354,7130000.0
2008-07-21 14:13:00,3.21246,3.21784,3.21083,3.21701,5630000.0
2008-07-21 14:14:00,3.21191,3.21594,3.21035,3.21399,7130000.0
2008-07-21 14:15:00,3.21311,3.2181,3.20897,3.21598,8630000.0
2008-07-21 14:16:00,3.2171,3.21739,3.21287,3.21287,6380000.0
2008-07-21 14:17:00,3.21634,3.21787,3.20811,3.21333,6000000.0
2008-07-21 14:18:00,3.21228,3.21812,3.20778,3.21399,8250000.0
2008-07-21 14:19:00,3.21042,3.21599,3.21042,3.21599,5630000.0
2008-07-21 14:20:00,3.21239,3.21652,3.21012,3.21575,8250000.0
2008-07-21 14:21:00,3.2182,3.21868,3.20815,3.21308,8630000.0
2008-07-21 14:22:00,3.21533,3.21606,3.20641,3.21353,6010000.0
2008-07-21 14:23:00,3.20927,3.21485,3.2063,3.2063,6750000.0
2008-07-21 14:24:00,3.21093,3.2166,3.20867,3.21448,6010000.0
2008-07-21 14:25:00,3.21173,3.21712,3.20784,3.21484,7510000.0
2008-07-21 14:26:00,3.21062,3.21508,3.20578,3.20929,10880000.0
2008-07-21 14:27:00,3.21487,3.21678,3.20522,3.21353,11250000.0
2008-07-21 14:28:00,3.21392,3.21716,3.20699,3.21511,6010000.0
2008-07-21 14:29:00,3.21496,3.21496,3.20924,3.20924,6760000.0
2008-07-21 14:30:00,3.21115,3.21669,3.20817,3.21036,11640000.0
2008-07-21 14:31:00,3.21155,3.21535,3.20864,3.20864,6750000.0
2008-07-21 14:32:00,3.20536,3.21346,3.20536,3.21112,5250000.0
2008-07-21 14:33:00,3.21069,3.21499,3.20531,3.2054,10130000.0
2008-07-21 14:34:00,3.21584,3.21668,3.20766,3.21394,8630000.0
2008-07-21 14:35:00,3.213,3.21397,3.20578,3.21302,6760000.0
2008-07-21 14:36:00,3.21178,3.21515,3.20325,3.20995,7880000.0
2008-07-21 14:37:00,3.20854,3.21489,3.20854,3.2128,9010000.0
2008-07-21 14:38:00,3.20595,3.21498,3.20595,3.21228,7130000.0
2008-07-21 14:39:00,3.21026,3.21429,3.20978,3.21429,5250000.0
2008-07-21 14:40:00,3.21083,3.21615,3.20938,3.21389,8250000.0
2008-07-21 14:41:00,3.21426,3.2155,3.21057,3.21475,6380000.0
2008-07-21 14:42:00,3.21187,3.21792,3.2115,3.21655,6760000.0
2008-07-21 14:43:00,3.20602,3.21561,3.20602,3.21317,6750000.0
2008-07-21 14:44:00,3.21246,3.21446,3.20868,3.21038,7510000.0
2008-07-21 14:45:00,3.20896,3.21584,3.20843,3.21525,11260000.0
2008-07-21 14:46:00,3.21198,3.21614,3.20833,3.21577,4880000.0
2008-07-21 14:47:00,3.21303,3.21303,3.20099,3.20245,7500000.0
2008-07-21 14:48:00,3.21018,3.21507,3.20969,3.21031,3750000.0
2008-07-21 14:49:00,3.2092,3.21408,3.2034,3.2136,7880000.0
2008-07-21 14:50:00,3.20888,3.21562,3.20483,3.21041,9760000.0
2008-07-21 14:51:00,3.21127,3.21518,3.20841,3.21397,7500000.0
2008-07-21 14:52:00,3.21369,3.21469,3.20853,3.21178,7130000.0
2008-07-21 14:53:00,3.21398,3.21539,3.21148,3.21359,9000000.0
2008-07-21 14:54:00,3.2141,3.2162,3.20773,3.21472,6760000.0
2008-07-21 14:55:00,3.21484,3.21484,3.20735,3.21408,7140000.0
2008-07-21 14:56:00,3.20839,3.21467,3.20595,3.21012,9010000.0
2008-07-21 14:57:00,3.20892,3.21312,3.20408,3.21011,12020000.0
2008-07-21 14:58:00,3.20884,3.21553,3.20794,3.2141,14270000.0
2008-07-21 14:59:00,3.21342,3.21481,3.20836,3.21304,6750000.0
2008-07-21 15:00:00,3.2174,3.2174,3.20469,3.21269,14640000.0
2008-07-21 15:01:00,3.21418,3.21665,3.205,3.21507,13510000.0
2008-07-21 15:02:00,3.20246,3.21204,3.20182,3.20685,7510000.0
2008-07-21 15:03:00,3.20986,3.21456,3.20431,3.21456,8270000.0
2008-07-21 15:04:00,3.21399,3.21511,3.20861,3.2095,9750000.0
2008-07-21 15:05:00,3.20731,3.21329,3.20519,3.21053,9750000.0
2008-07-21 15:06:00,3.21432,3.21442,3.20481,3.20913,4880000.0
2008-07-21 15:07:00,3.2142,3.2142,3.20558,3.20558,8640000.0
2008-07-21 15:08:00,3.20842,3.21554,3.20842,3.21085,6760000.0
2008-07-21 15:09:00,3.21282,3.21282,3.20221,3.20861,10500000.0
2008-07-21 15:10:00,3.21123,3.21572,3.20685,3.21475,6750000.0
2008-07-21 15:11:00,3.21425,3.2167,3.20956,3.21439,7880000.0
2008-07-21 15:12:00,3.21372,3.21444,3.20918,3.21368,8250000.0
2008-07-21 15:13:00,3.20583,3.21391,3.20583,3.21098,7140000.0
2008-07-21 15:14:00,3.20648,3.21545,3.20648,3.21221,7130000.0
2008-07-21 15:15:00,3.20634,3.2163,3.20508,3.2163,9380000.0
2008-07-21 15:16:00,3.20933,3.21546,3.20584,3.20584,3750000.0
2008-07-21 15:17:00,3.21538,3.21716,3.20724,3.21263,9760000.0
2008-07-21 15:18:00,3.21284,3.21513,3.21082,3.21407,7500000.0
2008-07-21 15:19:00,3.2094,3.21437,3.2083,3.21007,6000000.0
2008-07-21 15:20:00,3.21227,3.21235,3.20722,3.20891,6000000.0
2008-07-21 15:21:00,3.20965,3.21724,3.20576,3.21196,7880000.0
2008-07-21 15:22:00,3.20893,3.21418,3.20854,3.20882,9010000.0
2008-07-21 15:23:00,3.21321,3.21964,3.20641,3.21519,9380000.0
2008-07-21 15:24:00,3.2109,3.21897,3.20799,3.216,7500000.0
2008-07-21 15:25:00,3.211,3.21564,3.20515,3.21564,6750000.0
2008-07-21 15:26:00,3.21412,3.21412,3.2029,3.21203,7140000.0
2008-07-21 15:27:00,3.21337,3.21476,3.20853,3.2127,4130000.0
2008-07-21 15:28:00,3.20805,3.21513,3.20399,3.2148,8260000.0
2008-07-21 15:29:00,3.21355,3.21485,3.20735,3.21479,13520000.0
2008-07-21 15:30:00,3.20887,3.21183,3.20425,3.21183,6010000.0
2008-07-21 15:31:00,3.213,3.21354,3.20829,3.21333,5640000.0
2008-07-21 15:32:00,3.21202,3.21429,3.20703,3.21429,7130000.0
2008-07-21 15:33:00,3.20776,3.21291,3.2067,3.21235,6750000.0
2008-07-21 15:34:00,3.21205,3.21372,3.20813,3.20907,5250000.0
2008-07-21 15:35:00,3.21261,3.21418,3.20326,3.21286,6770000.0
2008-07-21 15:36:00,3.20949,3.21467,3.20833,3.20907,6010000.0
2008-07-21 15:37:00,3.21066,3.2128,3.20281,3.2128,6750000.0
2008-07-21 15:38:00,3.20838,3.21504,3.20838,3.21385,7500000.0
2008-07-21 15:39:00,3.21188,3.21398,3.20655,3.21281,9000000.0
2008-07-21 15:40:00,3.21387,3.21387,3.2079,3.21017,5630000.0
2008-07-21 15:41:00,3.21233,3.21443,3.20613,3.21155,13880000.0
2008-07-21 15:42:00,3.21365,3.21686,3.20477,3.20866,12760000.0
2008-07-21 15:43:00,3.21083,3.21119,3.20037,3.20037,7140000.0
2008-07-21 15:44:00,3.2117,3.21415,3.2084,3.21279,7520000.0
2008-07-21 15:45:00,3.21408,3.21408,3.20675,3.20995,7880000.0
2008-07-21 15:46:00,3.21184,3.21374,3.20622,3.20622,8630000.0
2008-07-21 15:47:00,3.21159,3.21322,3.20175,3.20243,8260000.0
2008-07-21 15:48:00,3.20361,3.21873,3.20361,3.21459,5250000.0
2008-07-21 15:49:00,3.21322,3.21322,3.20183,3.21243,13900000.0
2008-07-21 15:50:00,3.20721,3.21299,3.20342,3.21299,9010000.0
2008-07-21 15:51:00,3.2064,3.21462,3.20609,3.21221,10130000.0
2008-07-21 15:52:00,3.21386,3.21386,3.20482,3.2129,5260000.0
2008-07-21 15:53:00,3.2122,3.21256,3.20196,3.21256,11640000.0
2008-07-21 15:54:00,3.21151,3.21327,3.20108,3.21156,7510000.0
2008-07-21 15:55:00,3.21172,3.21278,3.20742,3.20855,6380000.0
2008-07-21 15:56:00,3.20976,3.21355,3.20845,3.20845,6000000.0
2008-07-21 15:57:00,3.21185,3.21215,3.207,3.207,5260000.0
2008-07-21 15:58:00,3.20921,3.21264,3.20271,3.21179,10510000.0
2008-07-21 15:59:00,3.21382,3.21402,3.20522,3.20948,6750000.0
2008-07-21 16:00:00,3.21453,3.21453,3.20727,3.21124,9000000.0
2008-07-21 16:01:00,3.21435,3.21435,3.2083,3.20926,7130000.0
2008-07-21 16:02:00,3.20887,3.21591,3.20403,3.21039,7500000.0
2008-07-21 16:03:00,3.20711,3.21399,3.20711,3.21344,7130000.0
2008-07-21 16:04:00,3.20933,3.21308,3.20335,3.2067,7880000.0
2008-07-21 16:05:00,3.2131,3.2131,3.20317,3.20317,7890000.0
2008-07-21 16:06:00,3.2062,3.21611,3.2062,3.2112,8270000.0
2008-07-21 16:07:00,3.21044,3.21837,3.20776,3.21594,10880000.0
2008-07-21 16:08:00,3.21527,3.2159,3.21082,3.21082,6010000.0
2008-07-21 16:09:00,3.21179,3.21798,3.20578,3.21494,7130000.0
2008-07-21 16:10:00,3.21323,3.21517,3.20808,3.21152,9760000.0
2008-07-21 16:11:00,3.20638,3.21614,3.20568,3.21449,13140000.0
2008-07-21 16:12:00,3.21641,3.21641,3.20955,3.20955,6380000.0
2008-07-21 16:13:00,3.2141,3.21419,3.20642,3.21032,9010000.0
2008-07-21 16:14:00,3.21265,3.21471,3.20457,3.21314,6010000.0
2008-07-21 16:15:00,3.20643,3.21453,3.20549,3.21315,10890000.0
2008-07-21 16:16:00,3.20629,3.2158,3.20629,3.21155,8250000.0
2008-07-21 16:17:00,3.21484,3.21502,3.212,3.2136,6760000.0
2008-07-21 16:18:00,3.21589,3.21589,3.21164,3.21269,6380000.0
2008-07-21 16:19:00,3.21269,3.21492,3.20554,3.20694,7510000.0
2008-07-21 16:20:00,3.21315,3.21568,3.20398,3.21568,8250000.0
2008-07-21 16:21:00,3.21467,3.21544,3.21004,3.2151,7500000.0
2008-07-21 16:22:00,3.20778,3.21684,3.20607,3.2151,7510000.0
2008-07-21 16:23:00,3.21395,3.21464,3.20354,3.21464,8250000.0
2008-07-21 16:24:00,3.20785,3.21695,3.20702,3.21349,19900000.0
2008-07-21 16:25:00,3.20759,3.21782,3.20753,3.21051,10130000.0
2008-07-21 16:26:00,3.2156,3.21587,3.20546,3.21517,6380000.0
2008-07-21 16:27:00,3.21085,3.21616,3.20845,3.21429,9760000.0
2008-07-21 16:28:00,3.20709,3.21707,3.20503,3.20642,7130000.0
2008-07-21 16:29:00,3.21476,3.21698,3.20987,3.21482,7890000.0
2008-07-21 16:30:00,3.21829,3.21829,3.20866,3.20866,13140000.0
2008-07-21 16:31:00,3.2114,3.21704,3.20842,3.20842,8630000.0
2008-07-21 16:32:00,3.21331,3.21634,3.20984,3.21556,7130000.0
2008-07-21 16:33:00,3.21537,3.21537,3.20946,3.20946,6010000.0
2008-07-21 16:34:00,3.21447,3.21521,3.20487,3.21431,7880000.0
2008-07-21 16:35:00,3.21222,3.2166,3.20774,3.21206,6380000.0
2008-07-21 16:36:00,3.21236,3.2158,3.20884,3.21503,7130000.0
2008-07-21 16:37:00,3.2149,3.21668,3.21094,3.21287,9010000.0
2008-07-21 16:38:00,3.21329,3.21518,3.21038,3.21386,4880000.0
2008-07-21 16:39:00,3.20585,3.21552,3.20558,3.21494,6750000.0
2008-07-21 16:40:00,3.21361,3.2158,3.21193,3.21451,7500000.0
2008-07-21 16:41:00,3.21332,3.21704,3.2073,3.21704,6380000.0
2008-07-21 16:42:00,3.21034,3.21401,3.20545,3.21193,8260000.0
2008-07-21 16:43:00,3.21231,3.21753,3.20457,3.20457,9000000.0
2008-07-21 16:44:00,3.21339,3.21507,3.20948,3.20972,8630000.0
2008-07-21 16:45:00,3.21607,3.21607,3.20337,3.21152,14270000.0
2008-07-21 16:46:00,3.21523,3.21656,3.20917,3.21313,6010000.0
2008-07-21 16:47:00,3.21222,3.21728,3.21222,3.21518,8260000.0
2008-07-21 16:48:00,3.21773,3.21773,3.21096,3.2152,6380000.0
2008-07-21 16:49:00,3.2159,3.21915,3.20768,3.21129,7500000.0
2008-07-21 16:50:00,3.21711,3.21898,3.20919,3.21211,7510000.0
2008-07-21 16:51:00,3.21546,3.21744,3.20523,3.21354,7890000.0
2008-07-21 16:52:00,3.21219,3.21796,3.20736,3.20736,6750000.0
2008-07-21 16:53:00,3.21873,3.22193,3.211,3.2153,7130000.0
2008-07-21 16:54:00,3.20946,3.2222,3.20946,3.2144,10890000.0
2008-07-21 16:55:00,3.21326,3.21811,3.21032,3.21629,8630000.0
2008-07-21 16:56:00,3.21262,3.21759,3.21017,3.21255,9750000.0
2008-07-21 16:57:00,3.21371,3.22117,3.21,3.21854,6390000.0
2008-07-21 16:58:00,3.21182,3.21957,3.20991,3.21374,7880000.0
2008-07-21 16:59:00,3.21729,3.21818,3.20561,3.21577,13500000.0
2008-07-21 17:00:00,3.21421,3.21913,3.20983,3.2181,5250000.0
2008-07-21 17:01:00,3.2136,3.21603,3.20619,3.21412,8260000.0
2008-07-21 17:02:00,3.21292,3.21803,3.21292,3.2139,5250000.0
2008-07-21 17:03:00,3.20917,3.21822,3.20917,3.21768,6000000.0
2008-07-21 17:04:00,3.21762,3.21808,3.21062,3.21808,10510000.0
2008-07-21 17:05:00,3.21776,3.21776,3.21375,3.21577,3760000.0
2008-07-21 17:06:00,3.21287,3.2174,3.20767,3.21142,9760000.0
2008-07-21 17:07:00,3.21601,3.21816,3.2125,3.21549,6760000.0
2008-07-21 17:08:00,3.2157,3.21698,3.20619,3.2083,4130000.0
2008-07-21 17:09:00,3.21618,3.219,3.20845,3.21786,9010000.0
2008-07-21 17:10:00,3.2189,3.2189,3.2099,3.21847,6000000.0
2008-07-21 17:11:00,3.21695,3.21879,3.21091,3.21091,5250000.0
2008-07-21 17:12:00,3.21738,3.21738,3.21409,3.21429,1880000.0
2008-07-21 17:13:00,3.21846,3.21846,3.21127,3.21245,6010000.0
2008-07-21 17:14:00,3.21337,3.21723,3.20694,3.21642,7140000.0
2008-07-21 17:15:00,3.21754,3.21781,3.2121,3.21781,6380000.0
2008-07-21 17:16:00,3.21222,3.21796,3.20869,3.20869,5260000.0
2008-07-21 17:17:00,3.20913,3.21701,3.20913,3.21105,7130000.0
2008-07-21 17:18:00,3.21489,3.22023,3.21118,3.21423,8250000.0
2008-07-21 17:19:00,3.21161,3.21736,3.20472,3.20861,14270000.0
2008-07-21 17:20:00,3.21572,3.21572,3.21235,3.21235,1130000.0
2008-07-21 17:21:00,3.21126,3.21696,3.20651,3.21267,8630000.0
2008-07-21 17:22:00,3.21161,3.21812,3.21161,3.21812,6760000.0
2008-07-21 17:23:00,3.21242,3.21754,3.20771,3.21644,8630000.0
2008-07-21 17:24:00,3.21305,3.21808,3.2086,3.21385,7510000.0
2008-07-21 17:25:00,3.21206,3.21955,3.21016,3.21784,7510000.0
2008-07-21 17:26:00,3.21785,3.21785,3.20666,3.21549,9390000.0
2008-07-21 17:27:00,3.20828,3.2175,3.20828,3.21692,4140000.0
2008-07-21 17:28:00,3.20754,3.21693,3.20754,3.21634,9760000.0
2008-07-21 17:29:00,3.21336,3.21755,3.21209,3.21663,6380000.0
2008-07-21 17:30:00,3.21986,3.21986,3.20757,3.21236,9000000.0
2008-07-21 17:31:00,3.20821,3.2163,3.20821,3.21543,8630000.0
2008-07-21 17:32:00,3.21723,3.21765,3.21337,3.21467,3760000.0
2008-07-21 17:33:00,3.21297,3.21841,3.21098,3.21382,6010000.0
2008-07-21 17:34:00,3.21174,3.21771,3.20657,3.21771,6380000.0
2008-07-21 17:35:00,3.21436,3.21735,3.21056,3.21626,8260000.0
2008-07-21 17:36:00,3.21685,3.21768,3.21349,3.21353,6750000.0
2008-07-21 17:37:00,3.21272,3.21783,3.21272,3.21458,6000000.0
2008-07-21 17:38:00,3.21443,3.21726,3.20541,3.21726,9000000.0
2008-07-21 17:39:00,3.2154,3.21895,3.21299,3.21715,9390000.0
2008-07-21 17:40:00,3.21021,3.21871,3.21021,3.21409,2250000.0
2008-07-21 17:41:00,3.21486,3.21653,3.20796,3.21599,7880000.0
2008-07-21 17:42:00,3.21308,3.21865,3.20997,3.21581,8250000.0
2008-07-21 17:43:00,3.21723,3.21888,3.20927,3.21729,9760000.0
2008-07-21 17:44:00,3.21227,3.21833,3.21227,3.21833,6380000.0
2008-07-21 17:45:00,3.21571,3.21797,3.20408,3.21104,10510000.0
2008-07-21 17:46:00,3.21653,3.21781,3.20763,3.21523,7880000.0
2008-07-21 17:47:00,3.21269,3.21759,3.20709,3.20909,7510000.0
2008-07-21 17:48:00,3.21576,3.22035,3.20825,3.21597,9380000.0
2008-07-21 17:49:00,3.21834,3.22302,3.20989,3.21862,11630000.0
2008-07-21 17:50:00,3.21172,3.21647,3.20809,3.21594,5630000.0
2008-07-21 17:51:00,3.21549,3.21692,3.20768,3.21206,7500000.0
2008-07-21 17:52:00,3.21726,3.21772,3.20801,3.21759,9380000.0
2008-07-21 17:53:00,3.21823,3.21823,3.20556,3.2123,9010000.0
2008-07-21 17:54:00,3.21721,3.22523,3.21192,3.21866,8250000.0
2008-07-21 17:55:00,3.20909,3.21856,3.20909,3.21496,6400000.0
2008-07-21 17:56:00,3.21779,3.21991,3.2099,3.21633,9010000.0
2008-07-21 17:57:00,3.21509,3.21892,3.20932,3.21309,7500000.0
2008-07-21 17:58:00,3.21819,3.21918,3.20668,3.21637,6000000.0
2008-07-21 17:59:00,3.21789,3.21941,3.21443,3.21851,6760000.0
2008-07-21 18:00:00,3.22144,3.22144,3.21366,3.21966,9000000.0
2008-07-21 18:01:00,3.21171,3.22446,3.21171,3.22057,9760000.0
2008-07-21 18:02:00,3.21487,3.21875,3.21487,3.21797,3750000.0
2008-07-21 18:03:00,3.21845,3.22132,3.21366,3.21411,9020000.0
2008-07-21 18:04:00,3.21759,3.21848,3.20722,3.21848,7140000.0
2008-07-21 18:05:00,3.22136,3.22647,3.21202,3.22037,10500000.0
2008-07-21 18:06:00,3.21562,3.21745,3.2075,3.21745,7140000.0
2008-07-21 18:07:00,3.21747,3.21776,3.20816,3.21092,7510000.0
2008-07-21 18:08:00,3.21079,3.21772,3.20994,3.21772,5630000.0
2008-07-21 18:09:00,3.2193,3.2193,3.20816,3.21314,7880000.0
2008-07-21 18:10:00,3.21592,3.21897,3.20901,3.21509,4130000.0
2008-07-21 18:11:00,3.21115,3.21925,3.21115,3.21319,7510000.0
2008-07-21 18:12:00,3.21662,3.22141,3.21232,3.21564,9760000.0
2008-07-21 18:13:00,3.21622,3.22126,3.21289,3.21929,9010000.0
2008-07-21 18:14:00,3.21791,3.22031,3.21041,3.21041,6380000.0
2008-07-21 18:15:00,3.22115,3.22115,3.21225,3.217,8260000.0
2008-07-21 18:16:00,3.21763,3.22013,3.21054,3.21886,8630000.0
2008-07-21 18:17:00,3.21531,3.22266,3.21494,3.21494,4500000.0
2008-07-21 18:18:00,3.21723,3.22032,3.21188,3.21531,6380000.0
2008-07-21 18:19:00,3.21901,3.21901,3.20927,3.21806,5250000.0
2008-07-21 18:20:00,3.21765,3.21911,3.21294,3.21294,3380000.0
2008-07-21 18:21:00,3.21886,3.21891,3.21033,3.21852,10140000.0
2008-07-21 18:22:00,3.2185,3.21948,3.2102,3.21889,9000000.0
2008-07-21 18:23:00,3.21929,3.21929,3.2132,3.21359,5250000.0
2008-07-21 18:24:00,3.21268,3.21923,3.21268,3.21483,4130000.0
2008-07-21 18:25:00,3.21827,3.21983,3.21454,3.21819,6750000.0
2008-07-21 18:26:00,3.2156,3.21953,3.21396,3.21852,6380000.0
2008-07-21 18:27:00,3.21472,3.22082,3.209,3.21922,4880000.0
2008-07-21 18:28:00,3.21999,3.21999,3.21895,3.21904,3000000.0
2008-07-21 18:29:00,3.21854,3.21998,3.20866,3.21831,7130000.0
2008-07-21 18:30:00,3.21941,3.21976,3.21542,3.21789,5630000.0
2008-07-21 18:31:00,3.21885,3.21957,3.21165,3.21752,10130000.0
2008-07-21 18:32:00,3.21787,3.21787,3.2064,3.21665,11260000.0
2008-07-21 18:33:00,3.21884,3.21884,3.21672,3.21672,6380000.0
2008-07-21 18:34:00,3.21664,3.2179,3.21376,3.21376,4880000.0
2008-07-21 18:35:00,3.21699,3.21699,3.20636,3.20636,6380000.0
2008-07-21 18:36:00,3.21879,3.21879,3.21731,3.21792,3750000.0
2008-07-21 18:37:00,3.2189,3.2189,3.21101,3.21101,4500000.0
2008-07-21 18:38:00,3.21918,3.22065,3.21092,3.21718,9380000.0
2008-07-21 18:39:00,3.21463,3.22017,3.21061,3.21518,7880000.0
2008-07-21 18:40:00,3.21942,3.21942,3.21942,3.21942,750000.0
2008-07-21 18:41:00,3.21744,3.21923,3.21045,3.21594,8260000.0
2008-07-21 18:42:00,3.21759,3.21888,3.21297,3.21808,6000000.0
2008-07-21 18:43:00,3.20976,3.22059,3.20976,3.21619,8640000.0
2008-07-21 18:44:00,3.21495,3.21996,3.21495,3.21902,6750000.0
2008-07-21 18:45:00,3.21933,3.21933,3.2139,3.21475,5260000.0
2008-07-21 18:46:00,3.21882,3.21882,3.21433,3.21433,1500000.0
2008-07-21 18:47:00,3.21683,3.21867,3.21174,3.21174,7880000.0
2008-07-21 18:48:00,3.21734,3.21846,3.21468,3.21704,3380000.0
2008-07-21 18:49:00,3.21307,3.21873,3.20689,3.21243,7500000.0
2008-07-21 18:50:00,3.21344,3.22229,3.21159,3.21159,6760000.0
2008-07-21 18:51:00,3.21741,3.21879,3.20909,3.21825,5250000.0
2008-07-21 18:52:00,3.20829,3.2182,3.20829,3.21539,5630000.0
2008-07-21 18:53:00,3.21895,3.21895,3.20855,3.21621,7890000.0
2008-07-21 18:54:00,3.21717,3.21879,3.20933,3.21461,9010000.0
2008-07-21 18:55:00,3.21913,3.21971,3.20931,3.21971,9020000.0
2008-07-21 18:56:00,3.2153,3.21768,3.20809,3.21361,6760000.0
2008-07-21 18:57:00,3.21253,3.21593,3.20661,3.21289,8250000.0
2008-07-21 18:58:00,3.21273,3.21976,3.21273,3.21368,4880000.0
2008-07-21 18:59:00,3.217,3.22029,3.21343,3.21886,14640000.0
2008-07-21 19:00:00,3.21528,3.21946,3.21355,3.21355,5250000.0
2008-07-21 19:01:00,3.21387,3.2182,3.2136,3.2136,4880000.0
2008-07-21 19:02:00,3.21628,3.21786,3.20776,3.21229,10520000.0
2008-07-21 19:03:00,3.21496,3.22255,3.21496,3.21858,10130000.0
2008-07-21 19:04:00,3.21547,3.21867,3.2103,3.21554,5250000.0
2008-07-21 19:05:00,3.21914,3.21914,3.20728,3.21288,10140000.0
2008-07-21 19:06:00,3.21902,3.21902,3.21323,3.21495,7510000.0
2008-07-21 19:07:00,3.21799,3.21943,3.20797,3.21823,7510000.0
2008-07-21 19:08:00,3.21335,3.21835,3.20736,3.21663,6000000.0
2008-07-21 19:09:00,3.21606,3.21764,3.20832,3.20832,5630000.0
2008-07-21 19:10:00,3.21143,3.21844,3.21143,3.21356,5630000.0
2008-07-21 19:11:00,3.21431,3.22696,3.21009,3.21117,12000000.0
2008-07-21 19:12:00,3.2169,3.21738,3.21543,3.21716,4130000.0
2008-07-21 19:13:00,3.21751,3.21914,3.21535,3.21684,6750000.0
2008-07-21 19:14:00,3.21897,3.21897,3.20809,3.20809,8250000.0
2008-07-21 19:15:00,3.21584,3.21584,3.2042,3.20473,10140000.0
2008-07-21 19:16:00,3.21714,3.2188,3.20591,3.21174,7500000.0
2008-07-21 19:17:00,3.21351,3.2186,3.20771,3.21385,8630000.0
2008-07-21 19:18:00,3.21858,3.21984,3.21545,3.21851,7130000.0
2008-07-21 19:19:00,3.21837,3.21959,3.20797,3.21412,13890000.0
2008-07-21 19:20:00,3.21391,3.21867,3.21356,3.21795,9010000.0
2008-07-21 19:21:00,3.21839,3.21915,3.21379,3.21856,7880000.0
2008-07-21 19:22:00,3.21115,3.21826,3.21115,3.21826,5630000.0
2008-07-21 19:23:00,3.21878,3.22016,3.21343,3.21871,11260000.0
2008-07-21 19:24:00,3.21416,3.21809,3.21416,3.21805,5260000.0
2008-07-21 19:25:00,3.21847,3.21857,3.21344,3.21797,8630000.0
2008-07-21 19:26:00,3.21905,3.21905,3.20942,3.21338,6770000.0
2008-07-21 19:27:00,3.21415,3.22121,3.21111,3.21913,7880000.0
2008-07-21 19:28:00,3.20799,3.21681,3.20482,3.21341,7880000.0
2008-07-21 19:29:00,3.21528,3.21939,3.20791,3.21273,8260000.0
2008-07-21 19:30:00,3.21604,3.21888,3.20937,3.20937,4130000.0
2008-07-21 19:31:00,3.21942,3.21963,3.20833,3.20833,4880000.0
2008-07-21 19:32:00,3.21774,3.21774,3.2135,3.2135,1500000.0
2008-07-21 19:33:00,3.21349,3.21787,3.21171,3.21693,5270000.0
2008-07-21 19:35:00,3.21056,3.22143,3.21056,3.22027,5630000.0
2008-07-21 19:36:00,3.21675,3.21883,3.21675,3.21883,1880000.0
2008-07-21 19:37:00,3.21938,3.22116,3.20945,3.20945,3000000.0
2008-07-21 19:38:00,3.21897,3.21897,3.21447,3.21647,5260000.0
2008-07-21 19:39:00,3.21435,3.21995,3.2096,3.21803,5250000.0
2008-07-21 19:40:00,3.21414,3.21759,3.21414,3.21759,1500000.0
2008-07-21 19:41:00,3.21245,3.21988,3.21074,3.21884,4890000.0
2008-07-21 19:42:00,3.21842,3.21981,3.21012,3.21768,6400000.0
2008-07-21 19:43:00,3.20911,3.21792,3.20911,3.21568,4880000.0
2008-07-21 19:44:00,3.21345,3.21876,3.20755,3.21876,4500000.0
2008-07-21 19:45:00,3.21657,3.21747,3.2104,3.21635,6000000.0
2008-07-21 19:46:00,3.21825,3.21825,3.20784,3.21319,3000000.0
2008-07-21 19:47:00,3.21412,3.22015,3.21129,3.2146,8250000.0
2008-07-21 19:48:00,3.21527,3.21951,3.20823,3.20823,7880000.0
2008-07-21 19:49:00,3.21272,3.2179,3.20579,3.21689,7880000.0
2008-07-21 19:50:00,3.21909,3.21909,3.20775,3.21814,6380000.0
2008-07-21 19:51:00,3.22088,3.22088,3.21014,3.21694,3750000.0
2008-07-21 19:52:00,3.2149,3.21867,3.20814,3.20944,4880000.0
2008-07-21 19:53:00,3.21392,3.22006,3.21391,3.22003,4880000.0
2008-07-21 19:54:00,3.21916,3.21958,3.21358,3.21878,5630000.0
2008-07-21 19:55:00,3.21925,3.21925,3.21377,3.21756,4880000.0
2008-07-21 19:56:00,3.21763,3.2185,3.2113,3.21833,7510000.0
2008-07-21 19:57:00,3.21866,3.21895,3.2172,3.2172,3750000.0
2008-07-21 19:58:00,3.21871,3.21871,3.212,3.212,4880000.0
2008-07-21 19:59:00,3.20917,3.21831,3.20917,3.21499,8630000.0
2008-07-21 20:00:00,3.22052,3.22052,3.21,3.21,6380000.0
2008-07-21 20:01:00,3.21088,3.21828,3.20822,3.21701,6390000.0
2008-07-21 20:02:00,3.21802,3.21802,3.20772,3.20862,7510000.0
2008-07-21 20:03:00,3.21628,3.21726,3.21201,3.2157,6380000.0
2008-07-21 20:04:00,3.21691,3.21773,3.21438,3.2163,3380000.0
2008-07-21 20:11:00,3.21527,3.21944,3.20974,3.21357,4140000.0
2008-07-21 20:12:00,3.21677,3.21677,3.21677,3.21677,380000.0
2008-07-21 20:14:00,3.21837,3.22016,3.21258,3.21717,5630000.0
2008-07-21 20:15:00,3.21499,3.21811,3.21461,3.21461,3000000.0
2008-07-21 20:16:00,3.21359,3.21668,3.21222,3.21222,2250000.0
2008-07-21 20:17:00,3.21774,3.21979,3.2155,3.21792,4500000.0
2008-07-21 20:18:00,3.21727,3.21727,3.21727,3.21727,750000.0
2008-07-21 20:19:00,3.20772,3.21573,3.20772,3.21395,7510000.0
2008-07-21 20:20:00,3.21918,3.22235,3.21046,3.21046,9750000.0
2008-07-21 20:21:00,3.2169,3.2169,3.21074,3.21668,2250000.0
2008-07-21 20:22:00,3.2167,3.21724,3.21358,3.21724,1880000.0
2008-07-21 20:23:00,3.21757,3.21757,3.21757,3.21757,750000.0
2008-07-21 20:24:00,3.21718,3.21877,3.21718,3.21877,1500000.0
2008-07-21 20:25:00,3.2187,3.21889,3.2187,3.21889,1500000.0
2008-07-21 20:26:00,3.21758,3.21898,3.2155,3.2155,2250000.0
2008-07-21 20:27:00,3.21323,3.21323,3.21323,3.21323,750000.0
2008-07-21 20:29:00,3.21564,3.21754,3.20877,3.21304,5250000.0
2008-07-21 20:30:00,3.21453,3.21453,3.21431,3.21431,1130000.0
2008-07-21 20:31:00,3.21898,3.21898,3.21765,3.21765,1130000.0
2008-07-21 20:32:00,3.21773,3.21773,3.21773,3.21773,750000.0
2008-07-21 20:33:00,3.20605,3.21511,3.20605,3.21511,3000000.0
2008-07-21 20:34:00,3.21747,3.21747,3.21741,3.21741,1130000.0
2008-07-21 20:35:00,3.21866,3.21866,3.21472,3.21805,1880000.0
2008-07-21 20:36:00,3.20793,3.21687,3.20793,3.21687,1500000.0
2008-07-21 20:37:00,3.21225,3.21801,3.21225,3.21801,3010000.0
2008-07-21 20:38:00,3.21378,3.21651,3.20949,3.21651,2250000.0
2008-07-21 20:39:00,3.21742,3.21902,3.21742,3.21902,2630000.0
2008-07-21 20:40:00,3.21498,3.21901,3.21378,3.21378,2630000.0
2008-07-21 20:41:00,3.21819,3.21819,3.2133,3.2133,2250000.0
2008-07-21 20:43:00,3.21549,3.21619,3.2069,3.21473,4880000.0
2008-07-21 20:44:00,3.2151,3.21818,3.20831,3.21341,8630000.0
2008-07-21 20:45:00,3.21999,3.21999,3.21051,3.2184,2630000.0
2008-07-21 20:47:00,3.21668,3.21932,3.20992,3.21403,3770000.0
2008-07-21 20:51:00,3.2189,3.21932,3.20966,3.21872,7130000.0
2008-07-21 20:52:00,3.21296,3.21874,3.21171,3.21537,4150000.0
2008-07-21 20:53:00,3.21227,3.21919,3.20945,3.21919,6770000.0
2008-07-21 20:54:00,3.21679,3.22036,3.21419,3.21862,4890000.0
2008-07-21 20:55:00,3.2151,3.21798,3.21138,3.21687,4510000.0
2008-07-21 20:56:00,3.2112,3.21903,3.2112,3.21724,4880000.0
2008-07-21 20:58:00,3.2089,3.21734,3.2089,3.21734,1130000.0
2008-07-21 20:59:00,3.21458,3.21722,3.20782,3.21193,5250000.0
2008-07-21 21:00:00,3.21035,3.21874,3.21031,3.21342,4500000.0
2008-07-21 21:01:00,3.21204,3.21641,3.21204,3.21641,1500000.0
2008-07-21 21:03:00,3.21484,3.2161,3.21426,3.21426,1510000.0
2008-07-21 21:04:00,3.21295,3.21711,3.21165,3.21348,5630000.0
2008-07-21 21:05:00,3.21319,3.2167,3.21218,3.21218,2250000.0
2008-07-21 21:06:00,3.21047,3.21818,3.21047,3.21818,3000000.0
2008-07-21 21:07:00,3.21654,3.21654,3.20636,3.21105,6010000.0
2008-07-21 21:09:00,3.21394,3.2159,3.20688,3.21135,3770000.0
2008-07-21 21:11:00,3.21534,3.21833,3.20858,3.21237,3030000.0
2008-07-21 21:12:00,3.21364,3.21364,3.21364,3.21364,380000.0
2008-07-21 21:14:00,3.2177,3.22051,3.21562,3.21562,5260000.0
2008-07-21 21:15:00,3.21825,3.21825,3.218,3.218,760000.0
2008-07-21 21:17:00,3.21737,3.21737,3.20704,3.2122,4510000.0
2008-07-21 21:18:00,3.21507,3.21756,3.21507,3.21743,2250000.0
2008-07-21 21:19:00,3.20929,3.21918,3.20929,3.21324,4880000.0
2008-07-21 21:20:00,3.21712,3.21712,3.20772,3.21493,6010000.0
2008-07-21 21:21:00,3.21597,3.21597,3.20398,3.20398,5250000.0
2008-07-21 21:22:00,3.21729,3.21729,3.20526,3.21108,10880000.0
2008-07-21 21:23:00,3.21857,3.21857,3.20719,3.21553,4510000.0
2008-07-21 21:24:00,3.21927,3.21927,3.2102,3.21764,6000000.0
2008-07-21 21:25:00,3.2177,3.21927,3.21332,3.2184,8260000.0
2008-07-21 21:27:00,3.21728,3.219,3.21188,3.21289,8260000.0
2008-07-21 21:28:00,3.21374,3.21713,3.20821,3.2124,4880000.0
2008-07-21 21:29:00,3.21631,3.21631,3.20535,3.2131,10880000.0
2008-07-21 21:30:00,3.21576,3.21836,3.21576,3.21825,3760000.0
2008-07-21 21:31:00,3.21728,3.21728,3.20739,3.21601,4500000.0
2008-07-21 21:32:00,3.21873,3.21873,3.21662,3.21696,3010000.0
2008-07-21 21:33:00,3.21686,3.21686,3.21049,3.21534,5250000.0
2008-07-21 21:34:00,3.20998,3.21865,3.20998,3.21865,3380000.0
2008-07-21 21:35:00,3.21655,3.21747,3.21213,3.21727,4880000.0
2008-07-21 21:36:00,3.21736,3.2179,3.21263,3.2179,3750000.0
2008-07-21 21:37:00,3.21732,3.21732,3.21589,3.21655,2250000.0
2008-07-21 21:38:00,3.21204,3.2165,3.21115,3.2165,6000000.0
2008-07-21 21:39:00,3.21754,3.21901,3.21374,3.21803,6010000.0
2008-07-21 21:42:00,3.21443,3.21623,3.20709,3.2115,3770000.0
2008-07-21 21:44:00,3.20816,3.22089,3.20816,3.21869,11250000.0
2008-07-21 21:45:00,3.21638,3.21909,3.21254,3.21254,4880000.0
2008-07-21 21:46:00,3.21684,3.21857,3.20871,3.21857,2250000.0
2008-07-21 21:47:00,3.20848,3.21876,3.20848,3.20872,6380000.0
2008-07-21 21:48:00,3.21727,3.21727,3.21276,3.21705,3750000.0
2008-07-21 21:49:00,3.21807,3.21827,3.21807,3.21827,1500000.0
2008-07-21 21:51:00,3.21931,3.21931,3.21931,3.21931,750000.0
2008-07-21 21:52:00,3.21357,3.21357,3.21357,3.21357,750000.0
2008-07-21 21:53:00,3.21458,3.21722,3.20782,3.21193,3400000.0
2008-07-21 21:54:00,3.21482,3.21482,3.21482,3.21482,380000.0
2008-07-21 21:55:00,3.21658,3.21658,3.21582,3.21582,1130000.0
2008-07-21 21:56:00,3.21393,3.21651,3.21393,3.21651,2260000.0
2008-07-21 21:58:00,3.21925,3.21925,3.21902,3.21902,1500000.0
2008-07-21 21:59:00,3.20766,3.22072,3.20533,3.20767,12380000.0
2008-07-21 22:00:00,3.21194,3.22225,3.21194,3.21895,5260000.0
2008-07-21 22:01:00,3.21527,3.21925,3.20962,3.20962,4510000.0
2008-07-21 22:02:00,3.21825,3.21825,3.21789,3.21789,1880000.0
2008-07-21 22:03:00,3.2161,3.21745,3.20699,3.21726,3380000.0
2008-07-21 22:04:00,3.21689,3.21689,3.20696,3.20743,3760000.0
2008-07-21 22:05:00,3.21746,3.21746,3.21652,3.21652,1500000.0
2008-07-21 22:06:00,3.21276,3.21891,3.21276,3.21773,3000000.0
2008-07-21 22:07:00,3.215,3.21834,3.21496,3.21773,4500000.0
2008-07-21 22:08:00,3.21682,3.21682,3.20738,3.20738,2250000.0
2008-07-21 22:09:00,3.21549,3.21569,3.20713,3.20713,3000000.0
2008-07-21 22:11:00,3.21564,3.2175,3.20867,3.21311,3030000.0
2008-07-21 22:13:00,3.21606,3.21877,3.20895,3.21324,4140000.0
2008-07-21 22:15:00,3.21918,3.21918,3.20884,3.21319,4890000.0
2008-07-21 22:16:00,3.21704,3.21704,3.20752,3.20752,1880000.0
2008-07-21 22:18:00,3.20718,3.2208,3.20718,3.20787,6000000.0
2008-07-21 22:19:00,3.21099,3.22405,3.21099,3.21735,7500000.0
2008-07-21 22:20:00,3.20852,3.21811,3.20852,3.218,3380000.0
2008-07-21 22:21:00,3.21765,3.21909,3.2085,3.21594,4880000.0
2008-07-21 22:22:00,3.21437,3.21437,3.21173,3.21173,1880000.0
2008-07-21 22:23:00,3.21688,3.21688,3.20691,3.20691,5260000.0
2008-07-21 22:24:00,3.20645,3.21808,3.20645,3.21808,4500000.0
2008-07-21 22:25:00,3.21657,3.21657,3.20897,3.21302,2250000.0
2008-07-21 22:28:00,3.21547,3.21673,3.21547,3.21673,1500000.0
2008-07-21 22:29:00,3.21348,3.21702,3.20762,3.21173,6380000.0
2008-07-21 22:30:00,3.21828,3.22022,3.21828,3.22022,2250000.0
2008-07-21 22:31:00,3.21837,3.21837,3.20962,3.21373,2630000.0
2008-07-21 22:32:00,3.21886,3.21886,3.21759,3.21759,1500000.0
2008-07-21 22:33:00,3.21641,3.21762,3.20862,3.21737,4500000.0
2008-07-21 22:34:00,3.21686,3.21844,3.21528,3.21669,4510000.0
2008-07-21 22:35:00,3.21699,3.21844,3.21351,3.21844,3380000.0
2008-07-21 22:36:00,3.21797,3.21797,3.2147,3.2147,1500000.0
2008-07-21 22:38:00,3.21692,3.21692,3.21347,3.21347,1510000.0
2008-07-21 22:39:00,3.21381,3.2165,3.21381,3.2165,1130000.0
2008-07-21 22:40:00,3.21399,3.21556,3.20698,3.21146,3400000.0
2008-07-21 22:42:00,3.21435,3.21701,3.20744,3.21171,4510000.0
2008-07-21 22:43:00,3.2086,3.21307,3.2086,3.21248,1880000.0
2008-07-21 22:45:00,3.21759,3.21759,3.21759,3.21759,750000.0
2008-07-21 22:46:00,3.212,3.2165,3.212,3.2165,1130000.0
2008-07-21 22:47:00,3.21634,3.21634,3.20739,3.21169,4520000.0
2008-07-21 22:49:00,3.21442,3.21569,3.20677,3.21133,3030000.0
2008-07-21 22:51:00,3.21745,3.21929,3.21308,3.21422,7130000.0
2008-07-21 22:52:00,3.21937,3.21937,3.2142,3.21897,5250000.0
2008-07-21 22:53:00,3.20816,3.21841,3.20816,3.21617,4880000.0
2008-07-21 22:54:00,3.21769,3.22051,3.21378,3.2172,7130000.0
2008-07-21 22:55:00,3.21841,3.222,3.21157,3.2149,11270000.0
2008-07-21 22:57:00,3.21518,3.21782,3.20842,3.21253,3400000.0
2008-07-21 22:58:00,3.21389,3.21739,3.21349,3.21708,5260000.0
2008-07-21 23:00:00,3.21935,3.21935,3.21293,3.21293,3770000.0
2008-07-21 23:01:00,3.21264,3.21594,3.20832,3.21594,1880000.0
2008-07-21 23:02:00,3.21287,3.21716,3.20745,3.21234,7160000.0
2008-07-21 23:04:00,3.21379,3.21804,3.2132,3.21804,3750000.0
2008-07-21 23:05:00,3.21792,3.21842,3.21409,3.21756,2630000.0
2008-07-21 23:06:00,3.21605,3.21805,3.20897,3.21299,8630000.0
2008-07-21 23:08:00,3.21605,3.21819,3.20895,3.21326,4140000.0
2008-07-21 23:09:00,3.21253,3.21253,3.20842,3.20842,1500000.0
2008-07-21 23:11:00,3.2163,3.21801,3.20888,3.21268,3770000.0
2008-07-21 23:13:00,3.2143,3.21617,3.20693,3.21133,3400000.0
2008-07-21 23:15:00,3.21647,3.21907,3.20898,3.21292,3770000.0
2008-07-21 23:21:00,3.21538,3.21802,3.20862,3.21273,4140000.0
2008-07-21 23:23:00,3.21729,3.2184,3.20844,3.2167,10520000.0
2008-07-21 23:24:00,3.21707,3.2186,3.21317,3.2186,3760000.0
2008-07-21 23:26:00,3.21538,3.21802,3.20862,3.21273,4140000.0
2008-07-21 23:27:00,3.21702,3.21702,3.21702,3.21702,750000.0
2008-07-21 23:30:00,3.21631,3.21689,3.20789,3.21212,3770000.0
2008-07-21 23:34:00,3.21638,3.21902,3.20962,3.21373,3400000.0
2008-07-21 23:35:00,3.20844,3.21787,3.20837,3.21507,4890000.0
2008-07-21 23:39:00,3.21358,3.2185,3.20941,3.2134,3400000.0
2008-07-21 23:41:00,3.21167,3.21714,3.21167,3.21631,5260000.0
2008-07-21 23:42:00,3.21166,3.21856,3.20882,3.20882,6010000.0
2008-07-21 23:43:00,3.21789,3.21798,3.21101,3.21102,5260000.0
2008-07-21 23:44:00,3.21795,3.22062,3.21058,3.21384,9020000.0
2008-07-21 23:45:00,3.21896,3.21962,3.21519,3.21587,4500000.0
2008-07-21 23:47:00,3.22238,3.22502,3.21562,3.21973,3400000.0
2008-07-21 23:49:00,3.21506,3.21657,3.20738,3.21159,4510000.0
2008-07-21 23:51:00,3.2157,3.22069,3.21337,3.21805,3770000.0
2008-07-21 23:53:00,3.21971,3.22081,3.20924,3.21305,3770000.0
2008-07-21 23:55:00,3.20762,3.20762,3.20762,3.20762,750000.0
2008-07-21 23:56:00,3.21902,3.21902,3.21902,3.21902,750000.0
2008-07-21 23:57:00,3.21832,3.21832,3.20915,3.21687,3000000.0
2008-07-21 23:58:00,3.22273,3.22273,3.22273,3.22273,750000.0
2008-07-21 23:59:00,3.20974,3.22257,3.20764,3.21004,14640000.0
2008-07-22 00:00:00,3.22019,3.22019,3.21631,3.21631,3000000.0
2008-07-22 00:01:00,3.21789,3.21823,3.21698,3.21748,4130000.0
2008-07-22 00:02:00,3.2099,3.2198,3.2099,3.21888,4880000.0
2008-07-22 00:03:00,3.21767,3.21767,3.20918,3.20918,1500000.0
2008-07-22 00:05:00,3.21765,3.21765,3.21161,3.21752,4890000.0
2008-07-22 00:06:00,3.21831,3.21831,3.21831,3.21831,380000.0
2008-07-22 00:07:00,3.21438,3.21702,3.20762,3.21173,3770000.0
2008-07-22 00:11:00,3.21605,3.21719,3.21201,3.21476,5270000.0
2008-07-22 00:12:00,3.2159,3.21763,3.20939,3.21386,3760000.0
2008-07-22 00:13:00,3.20898,3.21791,3.20757,3.21244,7900000.0
2008-07-22 00:15:00,3.21823,3.22018,3.21719,3.21862,4520000.0
2008-07-22 00:16:00,3.2179,3.21843,3.2179,3.21843,2260000.0
2008-07-22 00:17:00,3.21742,3.21742,3.20542,3.21207,7510000.0
2008-07-22 00:19:00,3.21534,3.21746,3.21248,3.2148,1520000.0
2008-07-22 00:20:00,3.21565,3.21803,3.21516,3.21516,1140000.0
2008-07-22 00:21:00,3.21643,3.21753,3.20871,3.21296,3770000.0
2008-07-22 00:23:00,3.21838,3.22102,3.21162,3.21573,3770000.0
2008-07-22 00:25:00,3.21738,3.22002,3.21062,3.21473,3770000.0
2008-07-22 00:27:00,3.21526,3.22005,3.21454,3.2189,4500000.0
2008-07-22 00:28:00,3.21664,3.21887,3.21579,3.21579,2630000.0
2008-07-22 00:29:00,3.21347,3.21866,3.20954,3.21289,9010000.0
2008-07-22 00:30:00,3.21744,3.22245,3.21575,3.21778,3380000.0
2008-07-22 00:31:00,3.21815,3.21815,3.21255,3.21735,5630000.0
2008-07-22 00:32:00,3.2154,3.21834,3.20839,3.21296,7500000.0
2008-07-22 00:33:00,3.21617,3.21626,3.21371,3.21371,3000000.0
2008-07-22 00:34:00,3.21683,3.21759,3.21426,3.21426,3750000.0
2008-07-22 00:35:00,3.21541,3.21642,3.21238,3.21543,5250000.0
2008-07-22 00:37:00,3.21547,3.21644,3.21493,3.21493,1880000.0
2008-07-22 00:38:00,3.21759,3.21759,3.21638,3.21638,1130000.0
2008-07-22 00:39:00,3.21424,3.21567,3.2069,3.21107,4140000.0
2008-07-22 00:41:00,3.21486,3.21687,3.20678,3.21105,3770000.0
2008-07-22 00:43:00,3.2162,3.21637,3.20761,3.21187,3770000.0
2008-07-22 00:45:00,3.21568,3.21648,3.20781,3.21181,3400000.0
2008-07-22 00:47:00,3.21876,3.21876,3.20887,3.21524,4900000.0
2008-07-22 00:48:00,3.20849,3.21504,3.20849,3.21195,2250000.0
2008-07-22 00:49:00,3.21311,3.21311,3.21199,3.21199,1880000.0
2008-07-22 00:50:00,3.21255,3.21548,3.21107,3.21107,3010000.0
2008-07-22 00:51:00,3.21662,3.21662,3.21128,3.21128,2260000.0
2008-07-22 00:52:00,3.21318,3.21675,3.2118,3.2118,2260000.0
2008-07-22 00:53:00,3.21208,3.21826,3.20921,3.20921,2630000.0
2008-07-22 00:55:00,3.21806,3.21806,3.20746,3.21711,18790000.0
2008-07-22 00:56:00,3.21868,3.21868,3.21272,3.21757,4880000.0
2008-07-22 00:57:00,3.21732,3.21732,3.21203,3.21571,2630000.0
2008-07-22 00:58:00,3.2149,3.21627,3.20718,3.21075,6760000.0
2008-07-22 00:59:00,3.21676,3.21676,3.20754,3.21198,6380000.0
2008-07-22 01:00:00,3.22082,3.22082,3.21602,3.21602,1500000.0
2008-07-22 01:01:00,3.21226,3.21731,3.21114,3.21195,6760000.0
2008-07-22 01:02:00,3.21258,3.2174,3.21177,3.21727,5630000.0
2008-07-22 01:05:00,3.21298,3.21443,3.20535,3.20971,4140000.0
2008-07-22 01:08:00,3.21313,3.21313,3.20477,3.2093,3770000.0
2008-07-22 01:11:00,3.21279,3.21454,3.20465,3.209,3770000.0
2008-07-22 01:13:00,3.21782,3.2185,3.20735,3.2109,3400000.0
2008-07-22 01:15:00,3.21912,3.21912,3.2124,3.2124,1510000.0
2008-07-22 01:16:00,3.21654,3.21654,3.21366,3.21366,760000.0
2008-07-22 01:17:00,3.21574,3.21733,3.20827,3.21254,3770000.0
2008-07-22 01:19:00,3.21438,3.21652,3.20664,3.21093,3030000.0
2008-07-22 01:21:00,3.2143,3.21893,3.20908,3.21298,3030000.0
2008-07-22 01:23:00,3.21438,3.21702,3.20762,3.21173,3770000.0
2008-07-22 01:25:00,3.21438,3.21702,3.20762,3.21173,4510000.0
2008-07-22 01:27:00,3.21583,3.21626,3.20966,3.20966,2250000.0
2008-07-22 01:28:00,3.21831,3.21831,3.21831,3.21831,750000.0
2008-07-22 01:29:00,3.21268,3.21802,3.20862,3.21273,6000000.0
2008-07-22 01:30:00,3.21772,3.21772,3.21608,3.21608,1500000.0
2008-07-22 01:31:00,3.21429,3.21572,3.2087,3.21572,3750000.0
2008-07-22 01:32:00,3.21132,3.2145,3.20692,3.20692,3750000.0
2008-07-22 01:33:00,3.21577,3.21625,3.2074,3.21116,4500000.0
2008-07-22 01:35:00,3.2142,3.21767,3.21183,3.21767,4520000.0
2008-07-22 01:36:00,3.2152,3.21607,3.2152,3.21576,1510000.0
2008-07-22 01:37:00,3.21308,3.21572,3.20493,3.21043,5260000.0
2008-07-22 01:39:00,3.20864,3.21719,3.20864,3.21653,2250000.0
2008-07-22 01:40:00,3.21679,3.21679,3.21498,3.21498,1890000.0
2008-07-22 01:41:00,3.21598,3.21689,3.20713,3.21115,4150000.0
2008-07-22 01:43:00,3.21338,3.21602,3.20662,3.21073,3770000.0
2008-07-22 01:45:00,3.21532,3.2163,3.20883,3.2163,2630000.0
2008-07-22 01:46:00,3.21293,3.21755,3.21293,3.21755,1510000.0
2008-07-22 01:47:00,3.2184,3.21995,3.20995,3.21842,5640000.0
2008-07-22 01:48:00,3.21735,3.21735,3.21361,3.21361,1130000.0
2008-07-22 01:49:00,3.21378,3.21642,3.20702,3.21601,4900000.0
2008-07-22 01:53:00,3.21499,3.2191,3.20992,3.21391,4140000.0
2008-07-22 01:55:00,3.21016,3.21425,3.20575,3.20575,2260000.0
2008-07-22 01:56:00,3.20772,3.20772,3.20772,3.20772,750000.0
2008-07-22 01:57:00,3.21324,3.21509,3.20582,3.21013,3400000.0
2008-07-22 02:00:00,3.21851,3.21851,3.21145,3.21451,4130000.0
2008-07-22 02:01:00,3.21064,3.21325,3.20992,3.20998,2630000.0
2008-07-22 02:02:00,3.21206,3.21424,3.21206,3.21424,2250000.0
2008-07-22 02:03:00,3.21499,3.21507,3.21499,3.21507,1130000.0
2008-07-22 02:04:00,3.21436,3.21703,3.20621,3.2106,5260000.0
2008-07-22 02:05:00,3.21602,3.21602,3.20692,3.20692,3000000.0
2008-07-22 02:06:00,3.21359,3.2162,3.21331,3.2162,2630000.0
2008-07-22 02:07:00,3.21044,3.21462,3.21044,3.21462,1500000.0
2008-07-22 02:08:00,3.21661,3.21661,3.2125,3.21454,2630000.0
2008-07-22 02:09:00,3.20613,3.21449,3.20613,3.21224,3000000.0
2008-07-22 02:11:00,3.21384,3.21528,3.20655,3.21091,3770000.0
2008-07-22 02:13:00,3.2171,3.21733,3.21408,3.21733,1510000.0
2008-07-22 02:14:00,3.21481,3.2163,3.20705,3.21144,3770000.0
2008-07-22 02:15:00,3.21519,3.21647,3.20807,3.20807,2260000.0
2008-07-22 02:17:00,3.21473,3.21576,3.20672,3.21118,4140000.0
2008-07-22 02:19:00,3.21398,3.21662,3.20722,3.21133,3030000.0
2008-07-22 02:21:00,3.21648,3.21971,3.21036,3.21417,3400000.0
2008-07-22 02:23:00,3.21538,3.21802,3.20862,3.21273,4140000.0
2008-07-22 02:25:00,3.21438,3.21702,3.20762,3.21173,4510000.0
2008-07-22 02:27:00,3.21693,3.2189,3.20898,3.21309,4140000.0
2008-07-22 02:30:00,3.21718,3.21982,3.21042,3.21453,3770000.0
2008-07-22 02:32:00,3.21574,3.21605,3.20813,3.21269,4140000.0
2008-07-22 02:33:00,3.21822,3.21822,3.20882,3.20882,760000.0
2008-07-22 02:37:00,3.21543,3.2173,3.20798,3.21228,3400000.0
2008-07-22 02:40:00,3.21645,3.2185,3.20853,3.21288,3400000.0
2008-07-22 02:41:00,3.20882,3.21293,3.20882,3.21293,1500000.0
2008-07-22 02:43:00,3.21581,3.21729,3.20821,3.21249,3030000.0
2008-07-22 02:45:00,3.21707,3.21874,3.20929,3.21331,4140000.0
2008-07-22 02:47:00,3.21558,3.21822,3.20882,3.21293,3400000.0
2008-07-22 02:49:00,3.21696,3.21887,3.20869,3.21305,3770000.0
2008-07-22 02:51:00,3.21586,3.21908,3.20915,3.21322,3030000.0
2008-07-22 02:53:00,3.21558,3.21558,3.21558,3.21558,750000.0
2008-07-22 02:54:00,3.2153,3.2153,3.20802,3.20802,3000000.0
2008-07-22 02:55:00,3.21842,3.21842,3.20974,3.21645,3390000.0
2008-07-22 02:56:00,3.21548,3.21812,3.20872,3.21283,4510000.0
2008-07-22 02:57:00,3.21742,3.21742,3.21742,3.21742,380000.0
2008-07-22 02:58:00,3.21033,3.21609,3.21033,3.21353,1890000.0
2008-07-22 02:59:00,3.21538,3.21802,3.20862,3.21273,4880000.0
2008-07-22 03:00:00,3.21012,3.21012,3.21012,3.21012,750000.0
2008-07-22 03:01:00,3.21599,3.22005,3.2159,3.22005,3000000.0
2008-07-22 03:05:00,3.21654,3.21663,3.2088,3.2133,3030000.0
2008-07-22 03:06:00,3.21819,3.21819,3.2161,3.2161,1890000.0
2008-07-22 03:10:00,3.21758,3.21916,3.20975,3.21402,4140000.0
2008-07-22 03:11:00,3.21383,3.21383,3.21383,3.21383,750000.0
2008-07-22 03:13:00,3.20923,3.21698,3.20751,3.21165,7140000.0
2008-07-22 03:15:00,3.21691,3.21878,3.20906,3.21367,4890000.0
2008-07-22 03:17:00,3.21872,3.21872,3.21872,3.21872,750000.0
2008-07-22 03:18:00,3.21745,3.21745,3.21641,3.21693,2250000.0
2008-07-22 03:19:00,3.21918,3.21918,3.20995,3.20995,1130000.0
2008-07-22 03:20:00,3.21401,3.21873,3.21365,3.21365,2250000.0
2008-07-22 03:21:00,3.21371,3.21859,3.21371,3.21859,2630000.0
2008-07-22 03:22:00,3.21629,3.21784,3.2091,3.21331,6010000.0
2008-07-22 03:23:00,3.21121,3.21519,3.20857,3.21519,5640000.0
2008-07-22 03:24:00,3.21672,3.21963,3.21662,3.21963,2250000.0
2008-07-22 03:25:00,3.20929,3.2186,3.20929,3.2186,1880000.0
2008-07-22 03:27:00,3.2158,3.21928,3.20962,3.21392,4510000.0
2008-07-22 03:29:00,3.21404,3.21978,3.20972,3.21907,5250000.0
2008-07-22 03:30:00,3.21481,3.21945,3.21324,3.21324,3750000.0
2008-07-22 03:31:00,3.21881,3.21937,3.21881,3.21937,1500000.0
2008-07-22 03:32:00,3.2161,3.22055,3.2161,3.22055,1500000.0
2008-07-22 03:33:00,3.21404,3.21769,3.21404,3.21769,1500000.0
2008-07-22 03:36:00,3.21852,3.22019,3.21537,3.22019,3390000.0
2008-07-22 03:37:00,3.21896,3.21896,3.21896,3.21896,380000.0
2008-07-22 03:38:00,3.21638,3.21902,3.20962,3.21373,4520000.0
2008-07-22 03:39:00,3.21538,3.21727,3.21538,3.21727,1130000.0
2008-07-22 03:40:00,3.21096,3.21975,3.21029,3.21029,3010000.0
2008-07-22 03:41:00,3.20972,3.20972,3.20972,3.20972,750000.0
2008-07-22 03:43:00,3.21766,3.2188,3.20981,3.2141,3030000.0
2008-07-22 03:45:00,3.21669,3.21876,3.20961,3.21352,3770000.0
2008-07-22 03:47:00,3.21662,3.21856,3.21365,3.21856,1890000.0
2008-07-22 03:48:00,3.21735,3.21735,3.21483,3.21615,1880000.0
2008-07-22 03:49:00,3.21508,3.21508,3.20723,3.21197,3400000.0
2008-07-22 03:51:00,3.21927,3.21927,3.21927,3.21927,380000.0
2008-07-22 03:52:00,3.21614,3.21683,3.20981,3.21636,1520000.0
2008-07-22 03:53:00,3.21578,3.21842,3.20902,3.21313,3400000.0
2008-07-22 03:56:00,3.21727,3.21727,3.21727,3.21727,750000.0
2008-07-22 03:57:00,3.21408,3.2151,3.20906,3.20906,3750000.0
2008-07-22 03:58:00,3.21494,3.21494,3.21494,3.21494,750000.0
2008-07-22 03:59:00,3.21638,3.21902,3.20962,3.21373,5630000.0
2008-07-22 04:00:00,3.21986,3.21986,3.21449,3.21582,1880000.0
2008-07-22 04:01:00,3.21796,3.21796,3.21796,3.21796,380000.0
2008-07-22 04:03:00,3.21599,3.21853,3.20801,3.21218,3030000.0
2008-07-22 04:06:00,3.21294,3.21802,3.20862,3.21268,6750000.0
2008-07-22 04:07:00,3.21637,3.2175,3.21282,3.21435,3750000.0
2008-07-22 04:08:00,3.21918,3.2195,3.21373,3.21394,8250000.0
2008-07-22 04:09:00,3.20992,3.21648,3.20992,3.21413,3000000.0
2008-07-22 04:10:00,3.21273,3.21273,3.21273,3.21273,750000.0
2008-07-22 04:11:00,3.21438,3.21702,3.20762,3.21173,5250000.0
2008-07-22 04:13:00,3.21567,3.21773,3.20818,3.21242,4140000.0
2008-07-22 04:15:00,3.21713,3.21713,3.20825,3.21237,3770000.0
2008-07-22 04:18:00,3.21595,3.21689,3.20807,3.21255,4880000.0
2008-07-22 04:19:00,3.21802,3.21802,3.21802,3.21802,380000.0
2008-07-22 04:21:00,3.21528,3.2164,3.20733,3.21174,3030000.0
2008-07-22 04:25:00,3.21525,3.2165,3.20751,3.21175,3770000.0
2008-07-22 04:29:00,3.21778,3.21778,3.20666,3.21172,6400000.0
2008-07-22 04:30:00,3.21102,3.22042,3.21102,3.22042,1500000.0
2008-07-22 04:33:00,3.21853,3.21853,3.20931,3.20931,1130000.0
2008-07-22 04:34:00,3.22023,3.22023,3.21859,3.21859,1130000.0
2008-07-22 04:35:00,3.21841,3.21902,3.21841,3.21902,1500000.0
2008-07-22 04:36:00,3.21897,3.21897,3.21897,3.21897,380000.0
2008-07-22 04:37:00,3.21525,3.21994,3.20994,3.21362,6010000.0
2008-07-22 04:39:00,3.21538,3.21802,3.20862,3.21273,3770000.0
2008-07-22 04:43:00,3.21943,3.21948,3.21562,3.21786,2630000.0
2008-07-22 04:45:00,3.21843,3.21998,3.2088,3.21281,3400000.0
2008-07-22 04:47:00,3.21664,3.21721,3.20872,3.21324,4140000.0
2008-07-22 04:49:00,3.2133,3.2133,3.20872,3.20872,1510000.0
2008-07-22 04:50:00,3.20995,3.21645,3.20995,3.21645,1130000.0
2008-07-22 04:51:00,3.21675,3.21848,3.20916,3.21346,4140000.0
2008-07-22 04:54:00,3.2164,3.21874,3.20882,3.21303,5250000.0
2008-07-22 04:55:00,3.21504,3.21872,3.21504,3.21872,1500000.0
2008-07-22 04:57:00,3.20983,3.21748,3.20983,3.21748,1500000.0
2008-07-22 04:58:00,3.21927,3.21927,3.21927,3.21927,750000.0
2008-07-22 04:59:00,3.2165,3.21968,3.20918,3.21311,5250000.0
2008-07-22 05:00:00,3.21758,3.21758,3.21758,3.21758,750000.0
2008-07-22 05:02:00,3.21547,3.21963,3.21547,3.21943,3380000.0
2008-07-22 05:03:00,3.21795,3.21795,3.21795,3.21795,750000.0
2008-07-22 05:04:00,3.21427,3.21802,3.20862,3.21394,6760000.0
2008-07-22 05:05:00,3.21576,3.21853,3.20978,3.21853,3750000.0
2008-07-22 05:06:00,3.21918,3.21918,3.20872,3.21394,4130000.0
2008-07-22 05:07:00,3.21702,3.21702,3.20768,3.20768,2250000.0
2008-07-22 05:08:00,3.21659,3.21802,3.20862,3.20862,1880000.0
2008-07-22 05:09:00,3.21514,3.2205,3.21168,3.21971,2630000.0
2008-07-22 05:10:00,3.20823,3.21908,3.20823,3.21899,4880000.0
2008-07-22 05:11:00,3.21799,3.21799,3.20843,3.21258,1880000.0
2008-07-22 05:12:00,3.21547,3.21869,3.21547,3.21869,1500000.0
2008-07-22 05:13:00,3.21689,3.21861,3.21033,3.21861,2250000.0
2008-07-22 05:14:00,3.21646,3.21971,3.2094,3.21335,4880000.0
2008-07-22 05:15:00,3.21973,3.21973,3.21367,3.21817,2250000.0
2008-07-22 05:19:00,3.21404,3.21404,3.20941,3.20941,1500000.0
2008-07-22 05:20:00,3.21846,3.21846,3.20978,3.20978,2260000.0
2008-07-22 05:21:00,3.21648,3.21912,3.20972,3.21383,4880000.0
2008-07-22 05:23:00,3.21646,3.21844,3.21646,3.21844,1500000.0
2008-07-22 05:24:00,3.21969,3.22089,3.21926,3.21926,3000000.0
2008-07-22 05:25:00,3.21852,3.21852,3.21852,3.21852,750000.0
2008-07-22 05:26:00,3.21115,3.21814,3.21115,3.21814,1500000.0
2008-07-22 05:27:00,3.21819,3.21819,3.21819,3.21819,750000.0
2008-07-22 05:28:00,3.21782,3.22017,3.20986,3.22017,4500000.0
2008-07-22 05:29:00,3.21832,3.21992,3.21832,3.21992,2250000.0
2008-07-22 05:30:00,3.2179,3.21834,3.20656,3.2088,15000000.0
2008-07-22 05:31:00,3.21771,3.21771,3.21771,3.21771,750000.0
2008-07-22 05:32:00,3.21141,3.22058,3.21141,3.22018,2250000.0
2008-07-22 05:33:00,3.20984,3.20984,3.2096,3.2096,1500000.0
2008-07-22 05:35:00,3.21648,3.21912,3.20972,3.21383,3400000.0
2008-07-22 05:37:00,3.21669,3.21912,3.20972,3.21377,4140000.0
2008-07-22 05:39:00,3.21964,3.21964,3.21657,3.21657,1500000.0
2008-07-22 05:40:00,3.21563,3.21832,3.21176,3.21176,1880000.0
2008-07-22 05:41:00,3.21578,3.21842,3.20902,3.21313,6010000.0
2008-07-22 05:42:00,3.22006,3.22006,3.21474,3.21954,3000000.0
2008-07-22 05:43:00,3.21757,3.21887,3.21757,3.2181,3380000.0
2008-07-22 05:45:00,3.21932,3.21932,3.2124,3.2124,1500000.0
2008-07-22 05:46:00,3.21662,3.22,3.21662,3.21979,3000000.0
2008-07-22 05:47:00,3.21712,3.21712,3.21712,3.21712,750000.0
2008-07-22 05:48:00,3.21336,3.2194,3.21336,3.2194,2250000.0
2008-07-22 05:49:00,3.21623,3.21627,3.20756,3.20756,3000000.0
2008-07-22 05:50:00,3.21917,3.21917,3.21865,3.21865,2250000.0
2008-07-22 05:51:00,3.20858,3.21711,3.20858,3.21595,3750000.0
2008-07-22 05:52:00,3.21713,3.21807,3.21052,3.21738,4880000.0
2008-07-22 05:53:00,3.21622,3.22154,3.21163,3.21311,9000000.0
2008-07-22 05:54:00,3.21066,3.22168,3.21066,3.22018,4500000.0
2008-07-22 05:55:00,3.21623,3.21932,3.20937,3.21379,6750000.0
2008-07-22 05:57:00,3.21454,3.22046,3.21454,3.21921,2630000.0
2008-07-22 05:58:00,3.22018,3.22018,3.21627,3.21926,2630000.0
2008-07-22 05:59:00,3.21742,3.21779,3.21742,3.21779,1130000.0
2008-07-22 06:00:00,3.21967,3.22081,3.20932,3.21007,8270000.0
2008-07-22 06:01:00,3.21611,3.21807,3.20892,3.21737,4130000.0
2008-07-22 06:03:00,3.2154,3.21713,3.20786,3.21204,3030000.0
2008-07-22 06:06:00,3.21541,3.21775,3.21453,3.21627,6000000.0
2008-07-22 06:07:00,3.21801,3.21801,3.21255,3.21292,3000000.0
2008-07-22 06:08:00,3.21356,3.21649,3.21356,3.21649,1500000.0
2008-07-22 06:09:00,3.21637,3.21637,3.20762,3.21194,3000000.0
2008-07-22 06:10:00,3.21563,3.21867,3.20913,3.21338,7500000.0
2008-07-22 06:11:00,3.21494,3.21494,3.21396,3.21396,1130000.0
2008-07-22 06:13:00,3.21787,3.21787,3.21741,3.21741,1500000.0
2008-07-22 06:15:00,3.21667,3.21827,3.20862,3.21271,3770000.0
2008-07-22 06:18:00,3.21539,3.21809,3.20852,3.21261,4880000.0
2008-07-22 06:19:00,3.21233,3.21498,3.21233,3.21498,1500000.0
2008-07-22 06:21:00,3.21407,3.2218,3.2089,3.21223,6010000.0
2008-07-22 06:23:00,3.21819,3.21819,3.2145,3.21677,3000000.0
2008-07-22 06:25:00,3.21536,3.21871,3.20879,3.21294,4140000.0
2008-07-22 06:27:00,3.21802,3.21802,3.21802,3.21802,750000.0
2008-07-22 06:28:00,3.2164,3.21835,3.21024,3.21835,5250000.0
2008-07-22 06:29:00,3.21638,3.21902,3.20962,3.21373,5250000.0
2008-07-22 06:30:00,3.21778,3.21932,3.21778,3.21932,3380000.0
2008-07-22 06:31:00,3.21656,3.21656,3.20862,3.20862,1500000.0
2008-07-22 06:32:00,3.21417,3.22041,3.2109,3.21876,10130000.0
2008-07-22 06:33:00,3.21263,3.21551,3.21263,3.21551,1500000.0
2008-07-22 06:34:00,3.21916,3.21916,3.2094,3.21848,8250000.0
2008-07-22 06:35:00,3.21763,3.21802,3.20723,3.20723,3000000.0
2008-07-22 06:38:00,3.21631,3.21716,3.21631,3.21716,1500000.0
2008-07-22 06:39:00,3.21438,3.21702,3.20762,3.21173,4880000.0
2008-07-22 06:40:00,3.20969,3.21775,3.20969,3.21586,3000000.0
2008-07-22 06:41:00,3.21619,3.21619,3.21233,3.21233,1500000.0
2008-07-22 06:43:00,3.21505,3.21716,3.20729,3.21136,4140000.0
2008-07-22 06:45:00,3.21903,3.21903,3.20441,3.20627,8660000.0
2008-07-22 06:47:00,3.21422,3.21653,3.20689,3.21106,4140000.0
2008-07-22 06:53:00,3.21429,3.21443,3.20582,3.21038,3770000.0
2008-07-22 07:00:00,3.2145,3.21733,3.2145,3.21733,1500000.0
2008-07-22 07:01:00,3.21199,3.21642,3.21199,3.21642,3760000.0
2008-07-22 07:02:00,3.21115,3.21784,3.21115,3.21784,1500000.0
2008-07-22 07:03:00,3.20916,3.21843,3.20916,3.21843,1130000.0
2008-07-22 07:04:00,3.21649,3.22055,3.21088,3.21919,6750000.0
2008-07-22 07:05:00,3.2212,3.22352,3.21185,3.21185,4880000.0
2008-07-22 07:06:00,3.21521,3.22015,3.21165,3.2171,3750000.0
2008-07-22 07:07:00,3.21841,3.22031,3.2154,3.21962,8260000.0
2008-07-22 07:08:00,3.21815,3.21815,3.21498,3.21498,1500000.0
2008-07-22 07:09:00,3.21893,3.21899,3.2178,3.21849,2630000.0
2008-07-22 07:10:00,3.21956,3.21956,3.21392,3.21392,4500000.0
2008-07-22 07:11:00,3.21872,3.21872,3.21872,3.21872,750000.0
2008-07-22 07:12:00,3.21402,3.21402,3.21402,3.21402,750000.0
2008-07-22 07:13:00,3.21645,3.21906,3.21387,3.21406,5640000.0
2008-07-22 07:14:00,3.21896,3.21958,3.21014,3.2141,7140000.0
2008-07-22 07:15:00,3.22025,3.22025,3.20974,3.21898,4510000.0
2008-07-22 07:16:00,3.21477,3.21952,3.21477,3.21952,2250000.0
2008-07-22 07:17:00,3.21327,3.21861,3.21327,3.21572,6000000.0
2008-07-22 07:18:00,3.20849,3.21957,3.20849,3.21567,3750000.0
2008-07-22 07:19:00,3.21677,3.22065,3.21039,3.21597,6010000.0
2008-07-22 07:20:00,3.20941,3.22236,3.20941,3.21432,14270000.0
2008-07-22 07:21:00,3.21134,3.21992,3.21134,3.2195,4880000.0
2008-07-22 07:22:00,3.21603,3.22028,3.2136,3.22028,4880000.0
2008-07-22 07:23:00,3.21453,3.21992,3.21453,3.21892,2640000.0
2008-07-22 07:24:00,3.21165,3.21713,3.20785,3.20785,3380000.0
2008-07-22 07:25:00,3.21771,3.21839,3.21295,3.21835,8250000.0
2008-07-22 07:26:00,3.21812,3.21825,3.21367,3.2165,4510000.0
2008-07-22 07:27:00,3.21657,3.21905,3.20982,3.21775,5640000.0
2008-07-22 07:28:00,3.20945,3.21592,3.20945,3.21592,2250000.0
2008-07-22 07:29:00,3.2066,3.21636,3.2066,3.21198,6000000.0
2008-07-22 07:30:00,3.2156,3.2188,3.21354,3.2188,3380000.0
2008-07-22 07:31:00,3.21602,3.21812,3.21077,3.21745,7130000.0
2008-07-22 07:32:00,3.21001,3.21779,3.20914,3.21706,4880000.0
2008-07-22 07:33:00,3.21941,3.21941,3.2121,3.21552,5250000.0
2008-07-22 07:34:00,3.21614,3.21997,3.20964,3.20964,5260000.0
2008-07-22 07:35:00,3.2156,3.21871,3.213,3.213,4510000.0
2008-07-22 07:36:00,3.21252,3.2181,3.21169,3.2175,7130000.0
2008-07-22 07:37:00,3.21429,3.22107,3.21049,3.21049,4880000.0
2008-07-22 07:38:00,3.21826,3.21826,3.21219,3.21219,1500000.0
2008-07-22 07:39:00,3.21751,3.21871,3.21243,3.21742,4510000.0
2008-07-22 07:40:00,3.21655,3.21881,3.20911,3.2174,7880000.0
2008-07-22 07:41:00,3.21922,3.21922,3.21324,3.21521,5250000.0
2008-07-22 07:42:00,3.21043,3.22302,3.21043,3.21127,6000000.0
2008-07-22 07:43:00,3.21504,3.21939,3.21504,3.21939,2250000.0
2008-07-22 07:44:00,3.21836,3.2195,3.2101,3.2141,7130000.0
2008-07-22 07:45:00,3.21928,3.21928,3.21547,3.21547,3750000.0
2008-07-22 07:46:00,3.21806,3.21902,3.21314,3.21902,6000000.0
2008-07-22 07:47:00,3.21861,3.21861,3.21234,3.21652,6380000.0
2008-07-22 07:48:00,3.21659,3.21748,3.21314,3.21748,1880000.0
2008-07-22 07:49:00,3.21558,3.22042,3.20952,3.21864,5260000.0
2008-07-22 07:50:00,3.21741,3.21741,3.21392,3.21392,2250000.0
2008-07-22 07:51:00,3.2144,3.21946,3.20873,3.21273,6390000.0
2008-07-22 07:52:00,3.21915,3.22065,3.21632,3.21632,3000000.0
2008-07-22 07:53:00,3.21727,3.21813,3.2117,3.21205,6760000.0
2008-07-22 07:54:00,3.21871,3.21871,3.21389,3.21864,5630000.0
2008-07-22 07:56:00,3.21358,3.21941,3.20952,3.21763,13500000.0
2008-07-22 07:57:00,3.21805,3.21805,3.20916,3.21375,6000000.0
2008-07-22 07:58:00,3.21876,3.21876,3.20791,3.21689,7500000.0
2008-07-22 07:59:00,3.22075,3.22157,3.21143,3.2188,6780000.0
2008-07-22 08:00:00,3.21825,3.21827,3.2083,3.21827,4880000.0
2008-07-22 08:01:00,3.21279,3.21638,3.20661,3.21062,6770000.0
2008-07-22 08:02:00,3.20904,3.21657,3.20764,3.21657,2250000.0
2008-07-22 08:03:00,3.21237,3.21635,3.21039,3.21303,9410000.0
2008-07-22 08:04:00,3.21703,3.21828,3.21166,3.21828,10130000.0
2008-07-22 08:05:00,3.21432,3.21847,3.21365,3.21847,3760000.0
2008-07-22 08:06:00,3.21809,3.21809,3.21516,3.21787,3380000.0
2008-07-22 08:07:00,3.21472,3.21867,3.21198,3.21588,3760000.0
2008-07-22 08:08:00,3.21856,3.21856,3.20861,3.21832,4500000.0
2008-07-22 08:10:00,3.21797,3.21871,3.21018,3.21018,12750000.0
2008-07-22 08:11:00,3.21567,3.21741,3.20861,3.21739,8250000.0
2008-07-22 08:12:00,3.21157,3.21922,3.21157,3.21535,4130000.0
2008-07-22 08:13:00,3.2163,3.21848,3.20853,3.21202,7900000.0
2008-07-22 08:14:00,3.20782,3.21903,3.20782,3.21404,9380000.0
2008-07-22 08:15:00,3.21606,3.21885,3.21075,3.21885,9750000.0
2008-07-22 08:16:00,3.21806,3.2204,3.21173,3.21995,7510000.0
2008-07-22 08:17:00,3.20882,3.21808,3.20833,3.20833,6010000.0
2008-07-22 08:18:00,3.21904,3.21904,3.20736,3.21302,7130000.0
2008-07-22 08:19:00,3.20938,3.22187,3.20851,3.21956,6750000.0
2008-07-22 08:20:00,3.2162,3.21984,3.20785,3.2186,11640000.0
2008-07-22 08:21:00,3.21705,3.21937,3.21366,3.21937,6010000.0
2008-07-22 08:22:00,3.21736,3.22008,3.21325,3.21605,4880000.0
2008-07-22 08:23:00,3.21611,3.21901,3.20889,3.21901,14270000.0
2008-07-22 08:24:00,3.2159,3.21922,3.21062,3.21062,5630000.0
2008-07-22 08:25:00,3.21473,3.21974,3.20942,3.21689,5250000.0
2008-07-22 08:26:00,3.2164,3.2176,3.20609,3.2176,9380000.0
2008-07-22 08:27:00,3.21566,3.21746,3.21348,3.21746,3750000.0
2008-07-22 08:28:00,3.21691,3.21966,3.20832,3.20832,6000000.0
2008-07-22 08:29:00,3.21609,3.21882,3.20897,3.21399,9020000.0
2008-07-22 08:30:00,3.21591,3.22293,3.21336,3.21823,5630000.0
2008-07-22 08:31:00,3.21874,3.22055,3.21354,3.21982,6380000.0
2008-07-22 08:33:00,3.21517,3.21995,3.20958,3.21853,5260000.0
2008-07-22 08:34:00,3.22007,3.22007,3.2137,3.21701,3750000.0
2008-07-22 08:35:00,3.21989,3.21989,3.21404,3.21404,3750000.0
2008-07-22 08:36:00,3.21604,3.21957,3.20802,3.21957,5250000.0
2008-07-22 08:37:00,3.21815,3.21946,3.21452,3.21946,5260000.0
2008-07-22 08:38:00,3.22068,3.22068,3.21374,3.21957,3750000.0
2008-07-22 08:39:00,3.21432,3.21896,3.21432,3.21896,3010000.0
2008-07-22 08:40:00,3.21081,3.21994,3.21081,3.21994,1130000.0
2008-07-22 08:41:00,3.21354,3.2191,3.21171,3.21895,6000000.0
2008-07-22 08:42:00,3.21312,3.22546,3.21165,3.21165,11250000.0
2008-07-22 08:43:00,3.22111,3.22111,3.21269,3.21574,5260000.0
2008-07-22 08:44:00,3.21486,3.21998,3.21486,3.21904,8630000.0
2008-07-22 08:45:00,3.22159,3.22159,3.21484,3.21906,3750000.0
2008-07-22 08:46:00,3.22076,3.22149,3.2083,3.21493,15760000.0
2008-07-22 08:47:00,3.21951,3.22002,3.21536,3.21916,6380000.0
2008-07-22 08:48:00,3.21987,3.22094,3.21015,3.22076,8260000.0
2008-07-22 08:50:00,3.21916,3.22548,3.21508,3.22151,11270000.0
2008-07-22 08:51:00,3.21414,3.22348,3.21395,3.22148,6390000.0
2008-07-22 08:52:00,3.22253,3.22253,3.21736,3.2178,7130000.0
2008-07-22 08:53:00,3.22255,3.22255,3.21166,3.22042,5630000.0
2008-07-22 08:54:00,3.22063,3.22334,3.21345,3.22062,27010000.0
2008-07-22 08:55:00,3.22085,3.22098,3.21616,3.21768,5260000.0
2008-07-22 08:56:00,3.22328,3.22329,3.2183,3.22132,4130000.0
2008-07-22 08:57:00,3.21306,3.22515,3.21306,3.22398,6000000.0
2008-07-22 08:58:00,3.222,3.222,3.21422,3.2168,9010000.0
2008-07-22 08:59:00,3.2213,3.2213,3.21073,3.21582,11640000.0
2008-07-22 09:00:00,3.21764,3.22054,3.21236,3.219,4500000.0
2008-07-22 09:01:00,3.22226,3.22376,3.21456,3.22186,5630000.0
2008-07-22 09:02:00,3.21798,3.2249,3.21512,3.21819,5630000.0
2008-07-22 09:03:00,3.22129,3.22219,3.2162,3.22219,5630000.0
2008-07-22 09:04:00,3.21792,3.22329,3.21364,3.22244,7130000.0
2008-07-22 09:05:00,3.21709,3.22205,3.2153,3.22205,4880000.0
2008-07-22 09:06:00,3.22135,3.22315,3.21681,3.22315,3750000.0
2008-07-22 09:07:00,3.22155,3.22155,3.21121,3.2154,13510000.0
2008-07-22 09:08:00,3.22228,3.22415,3.21317,3.22303,11250000.0
2008-07-22 09:09:00,3.22208,3.22208,3.21059,3.21059,7890000.0
2008-07-22 09:10:00,3.22022,3.22045,3.21102,3.21251,5250000.0
2008-07-22 09:11:00,3.21808,3.21867,3.21303,3.2166,6390000.0
2008-07-22 09:12:00,3.21574,3.22061,3.21449,3.22046,6380000.0
2008-07-22 09:13:00,3.2157,3.22173,3.21404,3.2199,9380000.0
2008-07-22 09:14:00,3.22107,3.22122,3.20929,3.22102,10140000.0
2008-07-22 09:15:00,3.22074,3.22074,3.20915,3.21866,12000000.0
2008-07-22 09:16:00,3.21305,3.21835,3.21055,3.21835,10880000.0
2008-07-22 09:17:00,3.21119,3.21989,3.21119,3.21989,7130000.0
2008-07-22 09:18:00,3.21555,3.22161,3.2103,3.21284,11250000.0
2008-07-22 09:19:00,3.21583,3.21905,3.21521,3.21521,4890000.0
2008-07-22 09:20:00,3.21819,3.2203,3.21133,3.2203,7510000.0
2008-07-22 09:21:00,3.20886,3.22087,3.20886,3.22087,6000000.0
2008-07-22 09:22:00,3.21803,3.21803,3.21348,3.21348,4500000.0
2008-07-22 09:23:00,3.21375,3.21924,3.21198,3.21256,10520000.0
2008-07-22 09:24:00,3.22073,3.22111,3.21607,3.21607,8640000.0
2008-07-22 09:25:00,3.21881,3.21977,3.21059,3.21721,4130000.0
2008-07-22 09:26:00,3.21766,3.22043,3.21766,3.21774,3000000.0
2008-07-22 09:27:00,3.2157,3.21913,3.21046,3.21046,8260000.0
2008-07-22 09:28:00,3.22039,3.22225,3.21008,3.21397,7890000.0
2008-07-22 09:29:00,3.21516,3.21944,3.20814,3.21837,9750000.0
2008-07-22 09:30:00,3.21909,3.2195,3.21909,3.2195,1500000.0
2008-07-22 09:31:00,3.21814,3.21814,3.2089,3.21379,9000000.0
2008-07-22 09:32:00,3.21895,3.21908,3.21024,3.21284,4880000.0
2008-07-22 09:33:00,3.2195,3.22233,3.21206,3.21651,6760000.0
2008-07-22 09:34:00,3.21595,3.21736,3.21023,3.21507,10150000.0
2008-07-22 09:35:00,3.21796,3.21796,3.20814,3.20814,6000000.0
2008-07-22 09:36:00,3.21727,3.2186,3.20819,3.21612,6000000.0
2008-07-22 09:37:00,3.21465,3.21895,3.21208,3.21895,3760000.0
2008-07-22 09:38:00,3.21866,3.22063,3.21439,3.21913,10880000.0
2008-07-22 09:39:00,3.21859,3.21872,3.20823,3.21386,12380000.0
2008-07-22 09:40:00,3.21708,3.21962,3.20944,3.20989,10890000.0
2008-07-22 09:41:00,3.21747,3.21843,3.2101,3.21775,5630000.0
2008-07-22 09:42:00,3.21728,3.22048,3.2106,3.22048,11630000.0
2008-07-22 09:43:00,3.22015,3.22015,3.20905,3.21988,6750000.0
2008-07-22 09:44:00,3.20841,3.21936,3.20841,3.21598,10510000.0
2008-07-22 09:45:00,3.21922,3.22007,3.20802,3.20898,7880000.0
2008-07-22 09:46:00,3.21991,3.22028,3.21229,3.21836,4510000.0
2008-07-22 09:47:00,3.21889,3.21889,3.2151,3.21649,4130000.0
2008-07-22 09:48:00,3.21626,3.21948,3.21455,3.21603,4510000.0
2008-07-22 09:49:00,3.21353,3.21816,3.20849,3.21575,5630000.0
2008-07-22 09:50:00,3.21441,3.22,3.21441,3.21454,7500000.0
2008-07-22 09:51:00,3.20813,3.21665,3.20555,3.21508,9760000.0
2008-07-22 09:52:00,3.21645,3.21844,3.2143,3.21674,7890000.0
2008-07-22 09:53:00,3.2179,3.2179,3.20766,3.21406,9000000.0
2008-07-22 09:54:00,3.21723,3.21723,3.20622,3.2154,9000000.0
2008-07-22 09:55:00,3.21426,3.21885,3.21397,3.21724,3380000.0
2008-07-22 09:56:00,3.21273,3.21977,3.21273,3.21418,6390000.0
2008-07-22 09:57:00,3.21654,3.21859,3.20961,3.20961,7510000.0
2008-07-22 09:58:00,3.21164,3.21754,3.20684,3.21535,4880000.0
2008-07-22 09:59:00,3.2095,3.21921,3.2095,3.21288,13510000.0
2008-07-22 10:00:00,3.21986,3.22105,3.20796,3.21412,7880000.0
2008-07-22 10:01:00,3.21912,3.22068,3.21011,3.21964,7500000.0
2008-07-22 10:02:00,3.2161,3.21954,3.21177,3.2177,7890000.0
2008-07-22 10:03:00,3.21953,3.22153,3.21555,3.21735,7510000.0
2008-07-22 10:04:00,3.21605,3.21955,3.20471,3.21481,10140000.0
2008-07-22 10:05:00,3.21829,3.21968,3.21532,3.21717,4510000.0
2008-07-22 10:06:00,3.21678,3.21854,3.20666,3.21801,11630000.0
2008-07-22 10:07:00,3.21289,3.22051,3.21289,3.21773,6000000.0
2008-07-22 10:08:00,3.21751,3.21792,3.21249,3.21379,6380000.0
2008-07-22 10:09:00,3.21074,3.22288,3.2104,3.22084,10890000.0
2008-07-22 10:10:00,3.21415,3.21859,3.21118,3.21252,6000000.0
2008-07-22 10:11:00,3.21819,3.21819,3.20594,3.21732,5250000.0
2008-07-22 10:12:00,3.21566,3.21968,3.21029,3.21594,7510000.0
2008-07-22 10:13:00,3.21701,3.21977,3.2119,3.21763,8250000.0
2008-07-22 10:14:00,3.2164,3.21864,3.21293,3.21304,7140000.0
2008-07-22 10:15:00,3.21144,3.21811,3.20958,3.21171,15380000.0
2008-07-22 10:16:00,3.21553,3.22167,3.2096,3.21757,6380000.0
2008-07-22 10:17:00,3.21624,3.21657,3.21257,3.21618,5250000.0
2008-07-22 10:18:00,3.21774,3.21906,3.20875,3.21258,8260000.0
2008-07-22 10:19:00,3.2174,3.22047,3.21504,3.21787,6000000.0
2008-07-22 10:20:00,3.21316,3.2183,3.21229,3.21355,7500000.0
2008-07-22 10:21:00,3.21334,3.21911,3.20636,3.21509,5630000.0
2008-07-22 10:22:00,3.21713,3.21713,3.20724,3.21708,3750000.0
2008-07-22 10:23:00,3.21335,3.21989,3.2105,3.21155,12380000.0
2008-07-22 10:24:00,3.2189,3.21915,3.20709,3.21508,24030000.0
2008-07-22 10:25:00,3.21427,3.21833,3.21425,3.21574,3750000.0
2008-07-22 10:26:00,3.21789,3.21789,3.20603,3.21262,6380000.0
2008-07-22 10:27:00,3.21787,3.21945,3.20977,3.21808,6750000.0
2008-07-22 10:28:00,3.21602,3.21871,3.20782,3.21871,6390000.0
2008-07-22 10:29:00,3.21782,3.21782,3.20633,3.21102,10520000.0
2008-07-22 10:30:00,3.2204,3.2204,3.21402,3.21826,3390000.0
2008-07-22 10:31:00,3.21339,3.22018,3.20702,3.20791,8250000.0
2008-07-22 10:32:00,3.21398,3.21713,3.20799,3.21415,5260000.0
2008-07-22 10:33:00,3.21325,3.22123,3.21311,3.21578,5640000.0
2008-07-22 10:34:00,3.21705,3.21898,3.20936,3.21898,8630000.0
2008-07-22 10:35:00,3.2131,3.21876,3.20696,3.21876,5260000.0
2008-07-22 10:36:00,3.21591,3.21862,3.21195,3.21238,6750000.0
2008-07-22 10:37:00,3.21703,3.21721,3.20742,3.20742,5630000.0
2008-07-22 10:38:00,3.20993,3.2213,3.20993,3.21899,7880000.0
2008-07-22 10:39:00,3.21393,3.21887,3.21393,3.21507,7130000.0
2008-07-22 10:40:00,3.21927,3.21955,3.21396,3.21955,5260000.0
2008-07-22 10:41:00,3.21636,3.21889,3.20858,3.2179,10880000.0
2008-07-22 10:42:00,3.21921,3.22117,3.20856,3.2171,10880000.0
2008-07-22 10:43:00,3.21325,3.21853,3.20768,3.21853,6760000.0
2008-07-22 10:44:00,3.21597,3.21985,3.21169,3.21966,12020000.0
2008-07-22 10:45:00,3.21835,3.2202,3.20749,3.21443,15010000.0
2008-07-22 10:46:00,3.21728,3.21821,3.20728,3.218,10520000.0
2008-07-22 10:47:00,3.21901,3.2193,3.2139,3.21903,6010000.0
2008-07-22 10:48:00,3.21513,3.21907,3.20809,3.21907,10880000.0
2008-07-22 10:49:00,3.21899,3.22245,3.21192,3.2154,6750000.0
2008-07-22 10:50:00,3.21745,3.21809,3.20429,3.21149,12760000.0
2008-07-22 10:51:00,3.21437,3.21975,3.20959,3.21877,10890000.0
2008-07-22 10:52:00,3.2176,3.21903,3.21268,3.21449,11630000.0
2008-07-22 10:53:00,3.21777,3.21884,3.20918,3.21884,10130000.0
2008-07-22 10:54:00,3.21936,3.22,3.2108,3.21493,7130000.0
2008-07-22 10:55:00,3.21847,3.21847,3.21259,3.21259,9750000.0
2008-07-22 10:56:00,3.21418,3.21996,3.21038,3.21908,9380000.0
2008-07-22 10:57:00,3.2152,3.21752,3.21135,3.21737,7130000.0
2008-07-22 10:58:00,3.21505,3.21874,3.20891,3.21803,12750000.0
2008-07-22 10:59:00,3.21711,3.21977,3.20944,3.21977,9000000.0
2008-07-22 11:00:00,3.21814,3.2205,3.21408,3.21996,13510000.0
2008-07-22 11:01:00,3.21824,3.21956,3.21274,3.2145,9010000.0
2008-07-22 11:02:00,3.21839,3.21988,3.20924,3.21325,7880000.0
2008-07-22 11:03:00,3.22017,3.22058,3.20874,3.22013,14250000.0
2008-07-22 11:04:00,3.2204,3.22054,3.21293,3.22054,6000000.0
2008-07-22 11:05:00,3.21641,3.22013,3.2099,3.21608,7510000.0
2008-07-22 11:06:00,3.21505,3.21945,3.20869,3.2134,12010000.0
2008-07-22 11:07:00,3.21675,3.21985,3.21402,3.21402,6010000.0
2008-07-22 11:08:00,3.21631,3.22249,3.21211,3.2214,8630000.0
2008-07-22 11:09:00,3.21956,3.21974,3.21473,3.21922,3760000.0
2008-07-22 11:10:00,3.21793,3.22138,3.21079,3.2178,10500000.0
2008-07-22 11:11:00,3.2149,3.21919,3.21352,3.21549,4130000.0
2008-07-22 11:12:00,3.21401,3.2176,3.20815,3.20815,9000000.0
2008-07-22 11:13:00,3.21793,3.21953,3.2113,3.2113,7500000.0
2008-07-22 11:14:00,3.21706,3.21977,3.21007,3.21007,7130000.0
2008-07-22 11:15:00,3.21891,3.21891,3.21298,3.2161,4500000.0
2008-07-22 11:16:00,3.21786,3.22323,3.21333,3.22108,11260000.0
2008-07-22 11:17:00,3.21939,3.2198,3.20864,3.21552,10890000.0
2008-07-22 11:18:00,3.21493,3.21882,3.20994,3.21401,4130000.0
2008-07-22 11:19:00,3.21182,3.22033,3.20862,3.2161,7880000.0
2008-07-22 11:20:00,3.21731,3.21953,3.20938,3.21953,4130000.0
2008-07-22 11:21:00,3.21859,3.22007,3.21078,3.21891,6750000.0
2008-07-22 11:22:00,3.21977,3.22087,3.21456,3.21929,8630000.0
2008-07-22 11:23:00,3.21609,3.22004,3.2144,3.21682,12000000.0
2008-07-22 11:24:00,3.2187,3.22088,3.20932,3.21908,7510000.0
2008-07-22 11:25:00,3.21474,3.22166,3.20963,3.21654,14630000.0
2008-07-22 11:26:00,3.2132,3.21926,3.20941,3.21926,8630000.0
2008-07-22 11:27:00,3.21334,3.22173,3.20941,3.21097,11270000.0
2008-07-22 11:28:00,3.21522,3.22032,3.21257,3.22012,7130000.0
2008-07-22 11:29:00,3.21883,3.22232,3.21558,3.22035,8640000.0
2008-07-22 11:30:00,3.21141,3.22032,3.21141,3.2166,5260000.0
2008-07-22 11:31:00,3.2184,3.22057,3.20915,3.20915,5630000.0
2008-07-22 11:32:00,3.21889,3.21946,3.2083,3.21504,11630000.0
2008-07-22 11:33:00,3.21652,3.22193,3.21199,3.21686,7510000.0
2008-07-22 11:34:00,3.21993,3.22063,3.20941,3.22063,4510000.0
2008-07-22 11:35:00,3.22079,3.22295,3.21649,3.21962,10510000.0
2008-07-22 11:36:00,3.21537,3.22194,3.2125,3.21719,8250000.0
2008-07-22 11:37:00,3.21789,3.22082,3.21038,3.2205,8260000.0
2008-07-22 11:38:00,3.21914,3.22075,3.21511,3.21976,6760000.0
2008-07-22 11:39:00,3.22017,3.22056,3.21249,3.21983,6760000.0
2008-07-22 11:40:00,3.22072,3.22072,3.21413,3.21672,6010000.0
2008-07-22 11:41:00,3.2157,3.21948,3.21042,3.21546,11260000.0
2008-07-22 11:42:00,3.22007,3.22046,3.21029,3.21569,7880000.0
2008-07-22 11:43:00,3.21652,3.22371,3.21646,3.22075,9010000.0
2008-07-22 11:44:00,3.21805,3.219,3.20768,3.21837,17650000.0
2008-07-22 11:45:00,3.22079,3.22079,3.21703,3.21811,5250000.0
2008-07-22 11:46:00,3.21595,3.22028,3.21115,3.21907,8630000.0
2008-07-22 11:47:00,3.21882,3.22065,3.21258,3.2175,7880000.0
2008-07-22 11:48:00,3.21471,3.21999,3.21471,3.21841,9380000.0
2008-07-22 11:49:00,3.22032,3.22118,3.21488,3.22118,8640000.0
2008-07-22 11:50:00,3.21154,3.22124,3.21154,3.21979,7880000.0
2008-07-22 11:51:00,3.21497,3.22056,3.21131,3.21855,15010000.0
2008-07-22 11:52:00,3.22055,3.22055,3.21361,3.22023,5250000.0
2008-07-22 11:53:00,3.21587,3.2215,3.21093,3.21969,8260000.0
2008-07-22 11:54:00,3.21998,3.22155,3.21392,3.21542,11630000.0
2008-07-22 11:55:00,3.22012,3.22123,3.21065,3.21997,9380000.0
2008-07-22 11:56:00,3.21984,3.2212,3.21591,3.21591,8250000.0
2008-07-22 11:57:00,3.21663,3.22053,3.21529,3.21529,7500000.0
2008-07-22 11:58:00,3.21677,3.2215,3.21502,3.2176,10880000.0
2008-07-22 11:59:00,3.22021,3.22112,3.21509,3.22112,6750000.0
2008-07-22 12:00:00,3.22083,3.22157,3.21598,3.22144,12380000.0
2008-07-22 12:01:00,3.22163,3.22291,3.2171,3.21838,9770000.0
2008-07-22 12:02:00,3.2164,3.22222,3.21289,3.22184,4500000.0
2008-07-22 12:03:00,3.22086,3.22208,3.21142,3.22189,8260000.0
2008-07-22 12:04:00,3.21751,3.22201,3.21145,3.22201,7130000.0
2008-07-22 12:05:00,3.22036,3.22648,3.21256,3.21817,7890000.0
2008-07-22 12:06:00,3.21096,3.22112,3.20952,3.21761,12770000.0
2008-07-22 12:07:00,3.21651,3.22504,3.2156,3.22452,9010000.0
2008-07-22 12:08:00,3.22047,3.22134,3.21714,3.21714,4880000.0
2008-07-22 12:09:00,3.22154,3.2229,3.21239,3.21239,10140000.0
2008-07-22 12:10:00,3.22119,3.22218,3.21279,3.2179,6000000.0
2008-07-22 12:11:00,3.21765,3.22024,3.21236,3.22024,5260000.0
2008-07-22 12:12:00,3.21393,3.22404,3.2137,3.21837,9000000.0
2008-07-22 12:13:00,3.22153,3.22258,3.21316,3.22258,3750000.0
2008-07-22 12:14:00,3.22214,3.22216,3.21494,3.21923,10880000.0
2008-07-22 12:15:00,3.21738,3.22388,3.21447,3.21842,4880000.0
2008-07-22 12:16:00,3.21822,3.22291,3.21306,3.21924,12010000.0
2008-07-22 12:17:00,3.21166,3.22081,3.21065,3.22081,9000000.0
2008-07-22 12:18:00,3.22079,3.22949,3.21323,3.21323,12760000.0
2008-07-22 12:19:00,3.21797,3.22385,3.21767,3.22277,9000000.0
2008-07-22 12:20:00,3.21095,3.21948,3.20769,3.21767,14260000.0
2008-07-22 12:21:00,3.22127,3.22127,3.21001,3.21745,9760000.0
2008-07-22 12:22:00,3.21106,3.22097,3.20942,3.21174,14640000.0
2008-07-22 12:23:00,3.2101,3.22074,3.2101,3.21656,7500000.0
2008-07-22 12:24:00,3.21734,3.22469,3.21078,3.21642,8250000.0
2008-07-22 12:25:00,3.21948,3.22111,3.21337,3.21742,7130000.0
2008-07-22 12:26:00,3.22101,3.22176,3.2162,3.21944,9010000.0
2008-07-22 12:27:00,3.21341,3.22093,3.20962,3.22093,12040000.0
2008-07-22 12:28:00,3.21809,3.22148,3.21671,3.2203,9390000.0
2008-07-22 12:29:00,3.21771,3.22,3.21243,3.21923,8630000.0
2008-07-22 12:30:00,3.22198,3.2223,3.21056,3.21056,6380000.0
2008-07-22 12:31:00,3.21982,3.21982,3.21664,3.2182,3750000.0
2008-07-22 12:32:00,3.21892,3.22053,3.20831,3.21623,7510000.0
2008-07-22 12:33:00,3.21983,3.22659,3.2109,3.21993,11630000.0
2008-07-22 12:34:00,3.21804,3.22184,3.21544,3.22032,8250000.0
2008-07-22 12:35:00,3.21755,3.22105,3.20942,3.21589,10880000.0
2008-07-22 12:36:00,3.22025,3.22025,3.20827,3.21964,8250000.0
2008-07-22 12:37:00,3.20952,3.22015,3.20952,3.21791,4500000.0
2008-07-22 12:38:00,3.21841,3.22296,3.21541,3.22047,7130000.0
2008-07-22 12:39:00,3.22193,3.22193,3.21016,3.21876,7890000.0
2008-07-22 12:40:00,3.21934,3.22115,3.21358,3.22078,9770000.0
2008-07-22 12:41:00,3.22106,3.22203,3.2118,3.22203,8270000.0
2008-07-22 12:42:00,3.213,3.22527,3.213,3.22152,11650000.0
2008-07-22 12:43:00,3.21383,3.2179,3.20417,3.21724,14640000.0
2008-07-22 12:44:00,3.21968,3.22071,3.21204,3.21487,12380000.0
2008-07-22 12:45:00,3.21752,3.22385,3.21009,3.22001,17270000.0
2008-07-22 12:46:00,3.2207,3.22117,3.21099,3.21678,10140000.0
2008-07-22 12:47:00,3.21878,3.22324,3.21612,3.21862,7510000.0
2008-07-22 12:48:00,3.22031,3.22031,3.21565,3.21981,4500000.0
2008-07-22 12:49:00,3.22063,3.22337,3.21569,3.22071,6380000.0
2008-07-22 12:50:00,3.21195,3.22302,3.2117,3.22157,9390000.0
2008-07-22 12:51:00,3.21998,3.22037,3.21393,3.21967,6760000.0
2008-07-22 12:52:00,3.22086,3.22086,3.20834,3.21746,7510000.0
2008-07-22 12:53:00,3.21225,3.22118,3.21177,3.21301,9010000.0
2008-07-22 12:54:00,3.22063,3.22127,3.21026,3.21433,10140000.0
2008-07-22 12:55:00,3.21998,3.22141,3.21148,3.22007,9760000.0
2008-07-22 12:56:00,3.21583,3.22671,3.21516,3.21799,7880000.0
2008-07-22 12:57:00,3.22019,3.22398,3.21256,3.21971,12010000.0
2008-07-22 12:58:00,3.22212,3.22216,3.21448,3.22156,11250000.0
2008-07-22 12:59:00,3.22306,3.22306,3.21077,3.21726,13520000.0
2008-07-22 13:00:00,3.21526,3.22695,3.21388,3.22011,13140000.0
2008-07-22 13:01:00,3.21715,3.22419,3.21558,3.21655,9380000.0
2008-07-22 13:02:00,3.21394,3.22123,3.21394,3.2211,8250000.0
2008-07-22 13:03:00,3.22324,3.22496,3.2167,3.22326,7880000.0
2008-07-22 13:04:00,3.22404,3.22493,3.21488,3.22493,4880000.0
2008-07-22 13:05:00,3.22412,3.22675,3.22184,3.22675,5250000.0
2008-07-22 13:06:00,3.22333,3.22633,3.2163,3.21633,9760000.0
2008-07-22 13:07:00,3.22562,3.22726,3.21727,3.22672,6760000.0
2008-07-22 13:08:00,3.22076,3.22513,3.21642,3.21825,4880000.0
2008-07-22 13:09:00,3.22186,3.22625,3.21599,3.21964,11260000.0
2008-07-22 13:10:00,3.22473,3.22649,3.22364,3.2246,4880000.0
2008-07-22 13:11:00,3.2236,3.22621,3.21676,3.21676,6380000.0
2008-07-22 13:12:00,3.22565,3.22565,3.21758,3.22134,7510000.0
2008-07-22 13:13:00,3.22075,3.22508,3.21254,3.22508,8250000.0
2008-07-22 13:14:00,3.22366,3.22494,3.21361,3.22101,6400000.0
2008-07-22 13:15:00,3.22113,3.22693,3.21715,3.22389,9760000.0
2008-07-22 13:16:00,3.22564,3.22878,3.22018,3.22566,8260000.0
2008-07-22 13:17:00,3.22697,3.22797,3.21412,3.22128,11260000.0
2008-07-22 13:18:00,3.225,3.22538,3.21989,3.22417,7130000.0
2008-07-22 13:19:00,3.22422,3.22557,3.21925,3.22463,7510000.0
2008-07-22 13:20:00,3.22461,3.22529,3.22016,3.22159,7880000.0
2008-07-22 13:21:00,3.22247,3.22661,3.21562,3.21755,10140000.0
2008-07-22 13:22:00,3.22595,3.22957,3.22012,3.2207,9380000.0
2008-07-22 13:23:00,3.2251,3.22971,3.21963,3.22181,4510000.0
2008-07-22 13:24:00,3.22712,3.22761,3.21886,3.22417,5640000.0
2008-07-22 13:25:00,3.22597,3.22838,3.22333,3.2258,5630000.0
2008-07-22 13:26:00,3.22248,3.22783,3.22062,3.22383,9380000.0
2008-07-22 13:27:00,3.22391,3.23038,3.21985,3.22785,10510000.0
2008-07-22 13:28:00,3.22806,3.23072,3.22065,3.23065,5260000.0
2008-07-22 13:29:00,3.23046,3.2336,3.22446,3.23009,9390000.0
2008-07-22 13:30:00,3.23024,3.23105,3.22127,3.22261,10510000.0
2008-07-22 13:31:00,3.22746,3.23127,3.22551,3.22901,9010000.0
2008-07-22 13:32:00,3.2309,3.2309,3.22582,3.23058,6760000.0
2008-07-22 13:33:00,3.225,3.23012,3.22462,3.22474,4880000.0
2008-07-22 13:34:00,3.22553,3.23028,3.22074,3.2287,13510000.0
2008-07-22 13:35:00,3.23047,3.23124,3.21966,3.23005,7520000.0
2008-07-22 13:36:00,3.22674,3.23212,3.2262,3.23178,5250000.0
2008-07-22 13:37:00,3.2301,3.23259,3.22246,3.22246,7140000.0
2008-07-22 13:38:00,3.2296,3.23131,3.22483,3.23066,6380000.0
2008-07-22 13:39:00,3.22806,3.23087,3.22806,3.22953,3750000.0
2008-07-22 13:40:00,3.23045,3.23257,3.22267,3.23032,10510000.0
2008-07-22 13:41:00,3.22817,3.22894,3.21752,3.22387,7520000.0
2008-07-22 13:42:00,3.23054,3.23054,3.22042,3.22042,5630000.0
2008-07-22 13:43:00,3.22643,3.23222,3.22358,3.22559,8250000.0
2008-07-22 13:44:00,3.22525,3.22812,3.22193,3.22575,13130000.0
2008-07-22 13:45:00,3.22372,3.22838,3.22125,3.22836,4890000.0
2008-07-22 13:46:00,3.22289,3.22918,3.21871,3.21871,7880000.0
2008-07-22 13:47:00,3.22797,3.22797,3.21599,3.22615,6760000.0
2008-07-22 13:48:00,3.2257,3.2278,3.21848,3.21848,5250000.0
2008-07-22 13:49:00,3.22375,3.22684,3.22331,3.22684,4510000.0
2008-07-22 13:50:00,3.22717,3.22886,3.2205,3.22408,6380000.0
2008-07-22 13:51:00,3.22458,3.22982,3.22242,3.22423,12760000.0
2008-07-22 13:52:00,3.22974,3.22979,3.22239,3.2287,4880000.0
2008-07-22 13:53:00,3.22286,3.22769,3.21528,3.22127,13520000.0
2008-07-22 13:54:00,3.22743,3.23026,3.2231,3.22847,7500000.0
2008-07-22 13:55:00,3.2298,3.2306,3.22479,3.22524,7880000.0
2008-07-22 13:56:00,3.2231,3.23073,3.22252,3.22871,9010000.0
2008-07-22 13:57:00,3.22626,3.23102,3.22373,3.22921,12760000.0
2008-07-22 13:58:00,3.22776,3.22946,3.21871,3.22692,11260000.0
2008-07-22 13:59:00,3.22487,3.23032,3.22483,3.22857,7880000.0
2008-07-22 14:00:00,3.2256,3.23082,3.22541,3.23011,8640000.0
2008-07-22 14:01:00,3.22784,3.22784,3.22209,3.22642,7880000.0
2008-07-22 14:02:00,3.22765,3.22923,3.22398,3.22412,10130000.0
2008-07-22 14:03:00,3.22826,3.22826,3.22231,3.22606,12000000.0
2008-07-22 14:04:00,3.22226,3.23041,3.21602,3.22353,15750000.0
2008-07-22 14:05:00,3.21697,3.22754,3.21624,3.22754,6760000.0
2008-07-22 14:06:00,3.2254,3.22853,3.22153,3.2271,8630000.0
2008-07-22 14:07:00,3.2262,3.2317,3.22104,3.22981,4510000.0
2008-07-22 14:08:00,3.22635,3.22665,3.21559,3.22665,4880000.0
2008-07-22 14:09:00,3.22287,3.22531,3.21233,3.22514,11630000.0
2008-07-22 14:10:00,3.22314,3.22805,3.22314,3.22634,3380000.0
2008-07-22 14:11:00,3.22819,3.22819,3.21931,3.22318,4880000.0
2008-07-22 14:12:00,3.22373,3.22584,3.21498,3.22014,11250000.0
2008-07-22 14:13:00,3.22115,3.22659,3.21839,3.22659,7510000.0
2008-07-22 14:14:00,3.2229,3.22883,3.22216,3.22426,9010000.0
2008-07-22 14:15:00,3.22397,3.23008,3.22127,3.22799,9000000.0
2008-07-22 14:16:00,3.2257,3.22623,3.22021,3.22441,12750000.0
2008-07-22 14:17:00,3.22039,3.22663,3.21663,3.21704,10500000.0
2008-07-22 14:18:00,3.22522,3.22647,3.21599,3.22523,11630000.0
2008-07-22 14:19:00,3.22478,3.22593,3.22012,3.22593,4880000.0
2008-07-22 14:20:00,3.22297,3.22804,3.21706,3.22524,7880000.0
2008-07-22 14:21:00,3.22304,3.22513,3.21432,3.22004,9010000.0
2008-07-22 14:22:00,3.21934,3.22808,3.21664,3.22486,5260000.0
2008-07-22 14:23:00,3.2255,3.2255,3.21702,3.22335,3380000.0
2008-07-22 14:24:00,3.2238,3.22535,3.21397,3.21397,8250000.0
2008-07-22 14:25:00,3.22496,3.22496,3.21789,3.22397,8250000.0
2008-07-22 14:26:00,3.22461,3.22618,3.21566,3.22318,12760000.0
2008-07-22 14:27:00,3.22406,3.23059,3.21792,3.21839,12030000.0
2008-07-22 14:28:00,3.22047,3.22402,3.2147,3.22402,7880000.0
2008-07-22 14:29:00,3.21555,3.22487,3.21455,3.21992,7500000.0
2008-07-22 14:30:00,3.21991,3.226,3.21672,3.21957,13510000.0
2008-07-22 14:31:00,3.21953,3.22433,3.21843,3.22307,6750000.0
2008-07-22 14:32:00,3.21826,3.22299,3.2167,3.2167,4500000.0
2008-07-22 14:33:00,3.21654,3.22125,3.20883,3.21292,10510000.0
2008-07-22 14:34:00,3.22223,3.22223,3.21396,3.21847,8260000.0
2008-07-22 14:35:00,3.21872,3.22268,3.21702,3.22212,4500000.0
2008-07-22 14:36:00,3.22296,3.22532,3.21396,3.21396,3380000.0
2008-07-22 14:37:00,3.21585,3.22323,3.21569,3.22091,10890000.0
2008-07-22 14:38:00,3.21744,3.22217,3.21694,3.22042,4880000.0
2008-07-22 14:39:00,3.21734,3.22181,3.21601,3.21601,6010000.0
2008-07-22 14:40:00,3.217,3.22184,3.21383,3.22184,10510000.0
2008-07-22 14:41:00,3.22199,3.2244,3.21451,3.22259,11270000.0
2008-07-22 14:42:00,3.22027,3.2234,3.21705,3.2234,7500000.0
2008-07-22 14:43:00,3.22268,3.22387,3.21414,3.21417,7130000.0
2008-07-22 14:44:00,3.21996,3.22191,3.21189,3.22052,10500000.0
2008-07-22 14:45:00,3.2209,3.2251,3.21876,3.22215,12000000.0
2008-07-22 14:46:00,3.22324,3.22324,3.21711,3.21944,4500000.0
2008-07-22 14:47:00,3.22325,3.22685,3.21645,3.21645,6380000.0
2008-07-22 14:48:00,3.21862,3.22185,3.21196,3.2209,4880000.0
2008-07-22 14:49:00,3.21856,3.22538,3.21544,3.22442,8630000.0
2008-07-22 14:50:00,3.21414,3.22394,3.21346,3.2233,13140000.0
2008-07-22 14:51:00,3.22231,3.22385,3.2205,3.22345,5630000.0
2008-07-22 14:52:00,3.22266,3.22403,3.21692,3.21975,8250000.0
2008-07-22 14:53:00,3.2256,3.2257,3.21498,3.22488,10890000.0
2008-07-22 14:54:00,3.22736,3.22767,3.21807,3.22767,8640000.0
2008-07-22 14:55:00,3.22583,3.23046,3.21945,3.2291,6380000.0
2008-07-22 14:56:00,3.22769,3.22769,3.21522,3.22021,9390000.0
2008-07-22 14:57:00,3.22476,3.22949,3.2194,3.2249,14270000.0
2008-07-22 14:58:00,3.22056,3.22748,3.2167,3.22601,16140000.0
2008-07-22 14:59:00,3.22758,3.22758,3.22131,3.22621,6380000.0
2008-07-22 15:00:00,3.22706,3.22866,3.21704,3.2262,13510000.0
2008-07-22 15:01:00,3.22134,3.22768,3.21704,3.22742,12020000.0
2008-07-22 15:02:00,3.22182,3.22777,3.21638,3.22604,7520000.0
2008-07-22 15:03:00,3.22453,3.22899,3.21913,3.22899,9750000.0
2008-07-22 15:04:00,3.21802,3.22897,3.21802,3.22762,12000000.0
2008-07-22 15:05:00,3.22283,3.22848,3.22133,3.22451,10510000.0
2008-07-22 15:06:00,3.22685,3.22796,3.21924,3.22144,4880000.0
2008-07-22 15:07:00,3.22727,3.2273,3.21612,3.22706,10150000.0
2008-07-22 15:08:00,3.22815,3.2283,3.22245,3.22288,10880000.0
2008-07-22 15:09:00,3.22731,3.22897,3.22009,3.22868,10150000.0
2008-07-22 15:10:00,3.22385,3.22817,3.21859,3.22817,5250000.0
2008-07-22 15:11:00,3.22809,3.23193,3.22176,3.23018,6380000.0
2008-07-22 15:12:00,3.22851,3.22927,3.21961,3.21961,9760000.0
2008-07-22 15:13:00,3.22111,3.23057,3.22111,3.22468,10140000.0
2008-07-22 15:14:00,3.22479,3.23197,3.2209,3.2209,8260000.0
2008-07-22 15:15:00,3.22032,3.23028,3.21755,3.23028,13880000.0
2008-07-22 15:16:00,3.22606,3.22893,3.21842,3.21842,4880000.0
2008-07-22 15:17:00,3.22994,3.22994,3.2193,3.22477,11250000.0
2008-07-22 15:18:00,3.22964,3.23244,3.22633,3.22633,9750000.0
2008-07-22 15:19:00,3.2197,3.23036,3.2197,3.22758,6000000.0
2008-07-22 15:20:00,3.22756,3.23123,3.22308,3.2248,6380000.0
2008-07-22 15:21:00,3.22632,3.23099,3.22362,3.2258,7880000.0
2008-07-22 15:22:00,3.22581,3.2315,3.22517,3.22596,9000000.0
2008-07-22 15:23:00,3.22983,3.23036,3.22005,3.22781,11260000.0
2008-07-22 15:24:00,3.22974,3.23032,3.22195,3.22974,7140000.0
2008-07-22 15:25:00,3.23143,3.2347,3.22716,3.2347,6000000.0
2008-07-22 15:26:00,3.23086,3.23288,3.22483,3.22483,5630000.0
2008-07-22 15:27:00,3.2339,3.2339,3.22712,3.233,6000000.0
2008-07-22 15:28:00,3.23013,3.23616,3.22689,3.23469,12000000.0
2008-07-22 15:29:00,3.23607,3.23607,3.22585,3.23568,13140000.0
2008-07-22 15:30:00,3.23577,3.23845,3.23305,3.23546,7140000.0
2008-07-22 15:31:00,3.23399,3.23516,3.22517,3.22807,11630000.0
2008-07-22 15:32:00,3.23786,3.2383,3.23186,3.23639,6010000.0
2008-07-22 15:33:00,3.233,3.23814,3.22787,3.23757,12380000.0
2008-07-22 15:34:00,3.23608,3.23608,3.22991,3.2313,6760000.0
2008-07-22 15:35:00,3.23516,3.23663,3.22645,3.23537,4880000.0
2008-07-22 15:36:00,3.23232,3.2377,3.23232,3.23339,9010000.0
2008-07-22 15:37:00,3.23527,3.23805,3.22691,3.22691,8250000.0
2008-07-22 15:38:00,3.23513,3.23639,3.22393,3.23457,8630000.0
2008-07-22 15:39:00,3.23517,3.23631,3.22947,3.23111,12000000.0
2008-07-22 15:40:00,3.23118,3.23452,3.22528,3.23177,7880000.0
2008-07-22 15:41:00,3.23424,3.23602,3.2298,3.23183,14640000.0
2008-07-22 15:42:00,3.23672,3.23754,3.22417,3.22982,15770000.0
2008-07-22 15:43:00,3.23503,3.2352,3.22543,3.22543,7130000.0
2008-07-22 15:44:00,3.23692,3.237,3.23147,3.23613,10880000.0
2008-07-22 15:45:00,3.23778,3.23778,3.23038,3.23178,11630000.0
2008-07-22 15:46:00,3.23633,3.23763,3.22962,3.23187,12390000.0
2008-07-22 15:47:00,3.23452,3.23924,3.22678,3.22694,9000000.0
2008-07-22 15:48:00,3.225,3.23757,3.225,3.23705,5260000.0
2008-07-22 15:49:00,3.23634,3.23826,3.22834,3.23732,14270000.0
2008-07-22 15:50:00,3.2291,3.23638,3.22383,3.23534,9760000.0
2008-07-22 15:51:00,3.2359,3.2359,3.22783,3.2318,10900000.0
2008-07-22 15:52:00,3.23579,3.23646,3.22642,3.23194,12780000.0
2008-07-22 15:53:00,3.23756,3.23811,3.22774,3.23789,12770000.0
2008-07-22 15:54:00,3.23661,3.2375,3.23287,3.23648,8630000.0
2008-07-22 15:55:00,3.23401,3.23622,3.22426,3.23474,9750000.0
2008-07-22 15:56:00,3.23557,3.23667,3.23098,3.23667,7500000.0
2008-07-22 15:57:00,3.23292,3.23519,3.22852,3.23171,11630000.0
2008-07-22 15:58:00,3.23252,3.23777,3.22731,3.23775,13510000.0
2008-07-22 15:59:00,3.23566,3.23843,3.23196,3.23358,6760000.0
2008-07-22 16:00:00,3.24057,3.24195,3.2331,3.23851,13130000.0
2008-07-22 16:01:00,3.23315,3.24063,3.23315,3.23574,9750000.0
2008-07-22 16:02:00,3.2351,3.24037,3.2286,3.23789,11640000.0
2008-07-22 16:03:00,3.23931,3.24183,3.23429,3.2379,10510000.0
2008-07-22 16:04:00,3.23782,3.24235,3.23333,3.23721,8640000.0
2008-07-22 16:05:00,3.24336,3.24336,3.23107,3.23555,11250000.0
2008-07-22 16:06:00,3.2342,3.245,3.2342,3.24261,10880000.0
2008-07-22 16:07:00,3.23598,3.24018,3.23379,3.24018,11260000.0
2008-07-22 16:08:00,3.23747,3.24058,3.2362,3.23857,7510000.0
2008-07-22 16:09:00,3.2344,3.24227,3.22502,3.23426,11650000.0
2008-07-22 16:10:00,3.23887,3.24069,3.23142,3.2371,10890000.0
2008-07-22 16:11:00,3.23878,3.23974,3.22896,3.23753,12770000.0
2008-07-22 16:12:00,3.22975,3.24076,3.22975,3.23767,8650000.0
2008-07-22 16:13:00,3.23776,3.23826,3.22766,3.2319,13890000.0
2008-07-22 16:14:00,3.23456,3.24018,3.22738,3.23022,8260000.0
2008-07-22 16:15:00,3.22988,3.23941,3.22974,3.23307,12390000.0
2008-07-22 16:16:00,3.23162,3.24121,3.23162,3.23867,9750000.0
2008-07-22 16:17:00,3.23823,3.23823,3.23177,3.23652,7510000.0
2008-07-22 16:18:00,3.23734,3.23787,3.22738,3.23612,7130000.0
2008-07-22 16:19:00,3.23622,3.23637,3.22419,3.22703,9400000.0
2008-07-22 16:20:00,3.22818,3.23374,3.22274,3.23374,9010000.0
2008-07-22 16:21:00,3.23591,3.23591,3.22615,3.22615,10140000.0
2008-07-22 16:22:00,3.22851,3.23421,3.22231,3.23161,8630000.0
2008-07-22 16:23:00,3.23455,3.23913,3.22624,3.2358,7500000.0
2008-07-22 16:24:00,3.23554,3.23693,3.22638,3.23569,21780000.0
2008-07-22 16:25:00,3.22693,3.23751,3.226,3.23185,9010000.0
2008-07-22 16:26:00,3.23565,3.23627,3.22861,3.23558,7500000.0
2008-07-22 16:27:00,3.23385,3.23629,3.22536,3.2284,7130000.0
2008-07-22 16:28:00,3.23186,3.23676,3.22646,3.23676,9390000.0
2008-07-22 16:29:00,3.23568,3.23679,3.22992,3.23679,10130000.0
2008-07-22 16:30:00,3.23453,3.23895,3.23025,3.23025,15760000.0
2008-07-22 16:31:00,3.22779,3.23926,3.22779,3.2315,10130000.0
2008-07-22 16:32:00,3.2326,3.23921,3.22987,3.23575,12760000.0
2008-07-22 16:33:00,3.23653,3.23708,3.22662,3.23693,8260000.0
2008-07-22 16:34:00,3.23582,3.23795,3.2268,3.23572,5250000.0
2008-07-22 16:35:00,3.23669,3.23677,3.23196,3.23533,4510000.0
2008-07-22 16:36:00,3.23168,3.23466,3.22426,3.23466,9760000.0
2008-07-22 16:37:00,3.23721,3.23721,3.22983,3.23616,11630000.0
2008-07-22 16:38:00,3.23473,3.23631,3.23181,3.23355,5630000.0
2008-07-22 16:39:00,3.2262,3.23681,3.2262,3.23659,8250000.0
2008-07-22 16:40:00,3.23683,3.23763,3.2285,3.23412,6380000.0
2008-07-22 16:41:00,3.2385,3.23938,3.22763,3.23648,10130000.0
2008-07-22 16:42:00,3.23307,3.23854,3.2279,3.23377,14270000.0
2008-07-22 16:43:00,3.23361,3.23767,3.2283,3.2283,10130000.0
2008-07-22 16:44:00,3.23754,3.24097,3.23233,3.2342,10140000.0
2008-07-22 16:45:00,3.23666,3.23932,3.22842,3.23681,16510000.0
2008-07-22 16:46:00,3.23765,3.2387,3.22943,3.23793,10130000.0
2008-07-22 16:47:00,3.23503,3.23899,3.2339,3.23755,10130000.0
2008-07-22 16:48:00,3.23849,3.23849,3.23359,3.23759,6380000.0
2008-07-22 16:49:00,3.23349,3.23716,3.22471,3.22789,9380000.0
2008-07-22 16:50:00,3.23642,3.23809,3.22683,3.23271,7910000.0
2008-07-22 16:51:00,3.23774,3.23853,3.22663,3.2361,7880000.0
2008-07-22 16:52:00,3.23732,3.24222,3.23096,3.23096,9380000.0
2008-07-22 16:53:00,3.23897,3.24002,3.22984,3.23571,9380000.0
2008-07-22 16:54:00,3.23233,3.23807,3.23072,3.2332,9380000.0
2008-07-22 16:55:00,3.2356,3.2384,3.23159,3.2384,7510000.0
2008-07-22 16:56:00,3.23652,3.23897,3.23201,3.23368,9750000.0
2008-07-22 16:57:00,3.23882,3.24227,3.22792,3.23981,7510000.0
2008-07-22 16:58:00,3.23589,3.23903,3.23184,3.23746,4880000.0
2008-07-22 16:59:00,3.23955,3.23955,3.2283,3.23675,13890000.0
2008-07-22 17:00:00,3.23545,3.23631,3.22574,3.22574,3010000.0
2008-07-22 17:01:00,3.22733,3.23853,3.22676,3.23853,8250000.0
2008-07-22 17:02:00,3.2379,3.23808,3.22845,3.23303,7130000.0
2008-07-22 17:03:00,3.23603,3.23664,3.22664,3.23312,4880000.0
2008-07-22 17:04:00,3.2366,3.23852,3.2273,3.2357,13880000.0
2008-07-22 17:05:00,3.23462,3.23595,3.22951,3.2348,6380000.0
2008-07-22 17:06:00,3.2334,3.2395,3.22899,3.23377,9010000.0
2008-07-22 17:07:00,3.23433,3.23506,3.22887,3.2331,8630000.0
2008-07-22 17:08:00,3.23586,3.23627,3.22898,3.22898,5630000.0
2008-07-22 17:09:00,3.23631,3.23729,3.22756,3.22756,11630000.0
2008-07-22 17:10:00,3.23503,3.23593,3.2316,3.23218,6000000.0
2008-07-22 17:11:00,3.22364,3.23477,3.22364,3.23477,5630000.0
2008-07-22 17:12:00,3.23619,3.23619,3.22454,3.23532,7880000.0
2008-07-22 17:13:00,3.23116,3.23616,3.23116,3.23471,3010000.0
2008-07-22 17:14:00,3.23182,3.23719,3.22735,3.23533,11260000.0
2008-07-22 17:15:00,3.23496,3.23608,3.23101,3.23199,7130000.0
2008-07-22 17:16:00,3.23027,3.23573,3.22522,3.23103,5630000.0
2008-07-22 17:17:00,3.22897,3.23669,3.22846,3.23669,10880000.0
2008-07-22 17:18:00,3.23293,3.23824,3.22833,3.23305,13520000.0
2008-07-22 17:19:00,3.2309,3.23479,3.22375,3.2286,16520000.0
2008-07-22 17:20:00,3.23509,3.23755,3.22972,3.22972,7890000.0
2008-07-22 17:21:00,3.23368,3.23933,3.22907,3.23377,12380000.0
2008-07-22 17:22:00,3.23066,3.23649,3.22964,3.23649,8630000.0
2008-07-22 17:23:00,3.23582,3.24046,3.22876,3.23377,7500000.0
2008-07-22 17:24:00,3.23245,3.23765,3.22832,3.23214,11630000.0
2008-07-22 17:25:00,3.23668,3.23668,3.22646,3.23337,9010000.0
2008-07-22 17:26:00,3.23482,3.23601,3.22704,3.23556,10130000.0
2008-07-22 17:27:00,3.23362,3.23536,3.22574,3.23523,6000000.0
2008-07-22 17:28:00,3.22611,3.23588,3.22611,3.23494,6760000.0
2008-07-22 17:29:00,3.2311,3.23735,3.22795,3.23531,13130000.0
2008-07-22 17:30:00,3.23501,3.23615,3.22442,3.23615,11270000.0
2008-07-22 17:31:00,3.22621,3.23558,3.22621,3.23329,10880000.0
2008-07-22 17:32:00,3.23612,3.23619,3.2311,3.23619,7140000.0
2008-07-22 17:33:00,3.23615,3.23615,3.22473,3.23446,10130000.0
2008-07-22 17:34:00,3.23367,3.23551,3.22693,3.23385,7510000.0
2008-07-22 17:35:00,3.23284,3.23583,3.2294,3.23401,7890000.0
2008-07-22 17:36:00,3.23296,3.23906,3.22663,3.23637,10130000.0
2008-07-22 17:37:00,3.2332,3.23668,3.23148,3.23267,7500000.0
2008-07-22 17:38:00,3.23515,3.23584,3.22813,3.23564,10130000.0
2008-07-22 17:39:00,3.23082,3.23798,3.22661,3.23539,14250000.0
2008-07-22 17:40:00,3.23593,3.23683,3.23059,3.2354,6000000.0
2008-07-22 17:41:00,3.23386,3.2362,3.22617,3.2268,10500000.0
2008-07-22 17:42:00,3.23531,3.23531,3.22412,3.23363,10130000.0
2008-07-22 17:43:00,3.23529,3.23743,3.22737,3.23483,10510000.0
2008-07-22 17:44:00,3.2326,3.23745,3.22558,3.23745,12000000.0
2008-07-22 17:45:00,3.23726,3.23802,3.22863,3.23781,13890000.0
2008-07-22 17:46:00,3.23606,3.2373,3.22679,3.2373,10140000.0
2008-07-22 17:47:00,3.23239,3.23887,3.22906,3.23781,9770000.0
2008-07-22 17:48:00,3.23809,3.23809,3.2285,3.23728,10510000.0
2008-07-22 17:49:00,3.23385,3.23656,3.22472,3.23656,9380000.0
2008-07-22 17:50:00,3.23723,3.238,3.22745,3.22745,3380000.0
2008-07-22 17:51:00,3.23714,3.23788,3.23645,3.23788,4880000.0
2008-07-22 17:52:00,3.22768,3.2371,3.22768,3.2365,5630000.0
2008-07-22 17:53:00,3.2386,3.24041,3.22914,3.2389,10510000.0
2008-07-22 17:54:00,3.23731,3.23826,3.22809,3.23711,11250000.0
2008-07-22 17:55:00,3.23148,3.23824,3.23007,3.23514,9750000.0
2008-07-22 17:56:00,3.23718,3.23783,3.22837,3.23537,11630000.0
2008-07-22 17:57:00,3.23256,3.23882,3.22778,3.23771,11630000.0
2008-07-22 17:58:00,3.23641,3.23658,3.22584,3.23522,7520000.0
2008-07-22 17:59:00,3.23465,3.23994,3.23343,3.238,9380000.0
2008-07-22 18:00:00,3.23677,3.23716,3.22412,3.2358,10890000.0
2008-07-22 18:01:00,3.22882,3.23794,3.22882,3.23786,11640000.0
2008-07-22 18:02:00,3.2377,3.23828,3.22894,3.23828,5630000.0
2008-07-22 18:03:00,3.23741,3.23829,3.22878,3.23829,11260000.0
2008-07-22 18:04:00,3.23813,3.23813,3.22775,3.2365,9380000.0
2008-07-22 18:05:00,3.23591,3.23656,3.22292,3.23445,11640000.0
2008-07-22 18:06:00,3.23115,3.23649,3.22597,3.23649,7130000.0
2008-07-22 18:07:00,3.23133,3.23631,3.23133,3.23227,7140000.0
2008-07-22 18:08:00,3.23217,3.23846,3.23217,3.2369,8260000.0
2008-07-22 18:09:00,3.23665,3.23665,3.22978,3.23334,7130000.0
2008-07-22 18:10:00,3.23503,3.23503,3.22925,3.23163,5260000.0
2008-07-22 18:11:00,3.22644,3.23627,3.22644,3.23143,10510000.0
2008-07-22 18:12:00,3.23114,3.23679,3.2273,3.23154,14630000.0
2008-07-22 18:13:00,3.23147,3.23693,3.2284,3.23521,10130000.0
2008-07-22 18:14:00,3.23209,3.23671,3.22672,3.23641,9380000.0
2008-07-22 18:15:00,3.23691,3.23691,3.22676,3.23314,10510000.0
2008-07-22 18:16:00,3.23399,3.23507,3.22315,3.23421,10130000.0
2008-07-22 18:17:00,3.23517,3.23671,3.23206,3.23671,3760000.0
2008-07-22 18:18:00,3.23371,3.23574,3.22305,3.23137,10140000.0
2008-07-22 18:19:00,3.23754,3.23754,3.2306,3.2306,7130000.0
2008-07-22 18:20:00,3.23779,3.23779,3.22779,3.22779,5250000.0
2008-07-22 18:21:00,3.23696,3.23696,3.23119,3.23567,10890000.0
2008-07-22 18:22:00,3.23284,3.23803,3.22718,3.23725,9760000.0
2008-07-22 18:23:00,3.237,3.23956,3.23216,3.23306,7880000.0
2008-07-22 18:24:00,3.23651,3.23963,3.23307,3.23796,7510000.0
2008-07-22 18:25:00,3.23642,3.23795,3.2287,3.23631,7140000.0
2008-07-22 18:26:00,3.23411,3.23805,3.2287,3.23697,10130000.0
2008-07-22 18:27:00,3.23076,3.23713,3.22668,3.23637,6380000.0
2008-07-22 18:28:00,3.23257,3.23721,3.23106,3.23222,6010000.0
2008-07-22 18:29:00,3.23771,3.24038,3.22701,3.23706,7130000.0
2008-07-22 18:30:00,3.2368,3.23748,3.23278,3.23612,9000000.0
2008-07-22 18:31:00,3.23782,3.23877,3.23119,3.23687,13140000.0
2008-07-22 18:32:00,3.23749,3.23749,3.2289,3.23709,8640000.0
2008-07-22 18:33:00,3.23711,3.23814,3.22876,3.23616,9380000.0
2008-07-22 18:34:00,3.23712,3.23856,3.23307,3.23856,6750000.0
2008-07-22 18:35:00,3.23765,3.23767,3.22816,3.22816,9010000.0
2008-07-22 18:36:00,3.23482,3.23701,3.23257,3.23701,3750000.0
2008-07-22 18:37:00,3.23389,3.23785,3.23091,3.23785,7510000.0
2008-07-22 18:38:00,3.23624,3.23668,3.22658,3.23635,11640000.0
2008-07-22 18:39:00,3.23295,3.23835,3.22888,3.23378,9010000.0
2008-07-22 18:40:00,3.22918,3.23909,3.22918,3.23806,5260000.0
2008-07-22 18:41:00,3.23354,3.23748,3.22928,3.23437,10520000.0
2008-07-22 18:42:00,3.22781,3.23829,3.22781,3.23746,7510000.0
2008-07-22 18:43:00,3.23765,3.23905,3.22906,3.23663,9760000.0
2008-07-22 18:44:00,3.23203,3.23759,3.22959,3.23696,9380000.0
2008-07-22 18:45:00,3.23828,3.24167,3.23047,3.23363,8630000.0
2008-07-22 18:46:00,3.23306,3.23743,3.22667,3.23384,4880000.0
2008-07-22 18:47:00,3.23723,3.2386,3.23176,3.23176,7130000.0
2008-07-22 18:48:00,3.23833,3.23848,3.22896,3.23848,4510000.0
2008-07-22 18:49:00,3.23318,3.23865,3.23318,3.2366,7500000.0
2008-07-22 18:50:00,3.23758,3.23925,3.22971,3.23882,5260000.0
2008-07-22 18:51:00,3.23877,3.23877,3.22833,3.22872,5260000.0
2008-07-22 18:52:00,3.23641,3.23896,3.22926,3.23748,6000000.0
2008-07-22 18:53:00,3.23888,3.23926,3.22901,3.22985,8640000.0
2008-07-22 18:54:00,3.24005,3.24134,3.23169,3.23949,9750000.0
2008-07-22 18:55:00,3.23501,3.24005,3.22865,3.23928,9010000.0
2008-07-22 18:56:00,3.23787,3.23825,3.22902,3.23212,7880000.0
2008-07-22 18:57:00,3.23649,3.2426,3.23079,3.23489,8650000.0
2008-07-22 18:58:00,3.23886,3.23995,3.23422,3.23829,8250000.0
2008-07-22 18:59:00,3.23796,3.24224,3.23432,3.24079,14650000.0
2008-07-22 19:00:00,3.23738,3.23851,3.22763,3.22958,6770000.0
2008-07-22 19:01:00,3.23445,3.23918,3.22953,3.23803,4510000.0
2008-07-22 19:02:00,3.23365,3.24023,3.22759,3.23461,16890000.0
2008-07-22 19:03:00,3.23786,3.23928,3.22941,3.23797,12010000.0
2008-07-22 19:04:00,3.23511,3.23837,3.22869,3.23599,7130000.0
2008-07-22 19:05:00,3.24006,3.24044,3.22892,3.23528,10150000.0
2008-07-22 19:06:00,3.24075,3.24263,3.23688,3.23784,7510000.0
2008-07-22 19:07:00,3.23958,3.23958,3.22764,3.23897,8640000.0
2008-07-22 19:08:00,3.23894,3.24081,3.23478,3.23773,5260000.0
2008-07-22 19:09:00,3.23709,3.23877,3.22886,3.22886,6000000.0
2008-07-22 19:10:00,3.23767,3.23921,3.23311,3.23817,5630000.0
2008-07-22 19:11:00,3.23502,3.24405,3.22821,3.23012,16890000.0
2008-07-22 19:12:00,3.23875,3.23884,3.23388,3.236,5250000.0
2008-07-22 19:13:00,3.23842,3.23842,3.2327,3.23674,9000000.0
2008-07-22 19:14:00,3.23877,3.23925,3.23372,3.23372,12000000.0
2008-07-22 19:15:00,3.23512,3.23729,3.2235,3.22485,16880000.0
2008-07-22 19:16:00,3.23891,3.23891,3.23196,3.23848,4140000.0
2008-07-22 19:17:00,3.23916,3.2406,3.23484,3.23931,7500000.0
2008-07-22 19:18:00,3.23843,3.2387,3.23351,3.23864,8640000.0
2008-07-22 19:19:00,3.23782,3.23783,3.22571,3.23327,16890000.0
2008-07-22 19:20:00,3.22905,3.23846,3.22905,3.2379,7890000.0
2008-07-22 19:21:00,3.23885,3.23899,3.22964,3.238,8640000.0
2008-07-22 19:22:00,3.2348,3.2378,3.22884,3.2374,9010000.0
2008-07-22 19:23:00,3.23842,3.23964,3.2325,3.23871,10510000.0
2008-07-22 19:24:00,3.23357,3.23861,3.23357,3.23861,3750000.0
2008-07-22 19:25:00,3.23769,3.23842,3.23301,3.23835,11260000.0
2008-07-22 19:26:00,3.23799,3.23814,3.2264,3.2323,9390000.0
2008-07-22 19:27:00,3.23304,3.24011,3.22981,3.23946,10130000.0
2008-07-22 19:28:00,3.23019,3.24201,3.23019,3.23451,10890000.0
2008-07-22 19:29:00,3.2371,3.2389,3.2289,3.23222,9390000.0
2008-07-22 19:30:00,3.23489,3.23892,3.22831,3.22831,5250000.0
2008-07-22 19:31:00,3.23608,3.23953,3.23094,3.23094,4890000.0
2008-07-22 19:32:00,3.23616,3.23667,3.23118,3.232,5630000.0
2008-07-22 19:33:00,3.23875,3.23875,3.23522,3.2379,4880000.0
2008-07-22 19:34:00,3.22926,3.23686,3.22926,3.23686,1500000.0
2008-07-22 19:35:00,3.23585,3.237,3.22627,3.23498,7140000.0
2008-07-22 19:36:00,3.23592,3.23847,3.23133,3.23623,7140000.0
2008-07-22 19:37:00,3.22515,3.23372,3.22481,3.23361,3380000.0
2008-07-22 19:38:00,3.23017,3.23541,3.23017,3.23312,10130000.0
2008-07-22 19:39:00,3.23422,3.23539,3.22284,3.23184,9760000.0
2008-07-22 19:40:00,3.23392,3.23532,3.22942,3.23476,6750000.0
2008-07-22 19:41:00,3.22668,3.2358,3.22668,3.23363,7510000.0
2008-07-22 19:42:00,3.23264,3.23834,3.22636,3.23342,9400000.0
2008-07-22 19:43:00,3.23348,3.2356,3.22406,3.23296,13520000.0
2008-07-22 19:44:00,3.23113,3.23566,3.22296,3.23014,6750000.0
2008-07-22 19:45:00,3.23361,3.23493,3.22307,3.22946,6380000.0
2008-07-22 19:46:00,3.23595,3.23595,3.22835,3.22835,7130000.0
2008-07-22 19:47:00,3.22977,3.23414,3.22441,3.23136,10510000.0
2008-07-22 19:48:00,3.2309,3.2351,3.22385,3.22464,11270000.0
2008-07-22 19:49:00,3.22786,3.23869,3.22733,3.23376,9380000.0
2008-07-22 19:50:00,3.23359,3.23626,3.22624,3.2338,9380000.0
2008-07-22 19:51:00,3.23239,3.23239,3.22726,3.23094,4500000.0
2008-07-22 19:52:00,3.23426,3.23426,3.22528,3.23284,7140000.0
2008-07-22 19:53:00,3.22588,3.23782,3.22588,3.2342,6750000.0
2008-07-22 19:54:00,3.2246,3.23698,3.2246,3.23341,9760000.0
2008-07-22 19:55:00,3.23061,3.23185,3.22183,3.22183,7510000.0
2008-07-22 19:56:00,3.23215,3.23669,3.22809,3.23363,10140000.0
2008-07-22 19:57:00,3.22753,3.23461,3.22409,3.23007,4500000.0
2008-07-22 19:58:00,3.23299,3.23568,3.22697,3.2316,7890000.0
2008-07-22 19:59:00,3.22537,3.23577,3.22537,3.22976,11260000.0
2008-07-22 20:00:00,3.23587,3.23587,3.22391,3.22391,8260000.0
2008-07-22 20:01:00,3.22569,3.23382,3.22189,3.22988,9010000.0
2008-07-22 20:02:00,3.23284,3.23344,3.22301,3.22354,9760000.0
2008-07-22 20:03:00,3.23232,3.23549,3.22877,3.23266,7880000.0
2008-07-22 20:04:00,3.23303,3.23384,3.22627,3.22627,6380000.0
2008-07-22 20:05:00,3.22486,3.23352,3.22486,3.23317,4130000.0
2008-07-22 20:06:00,3.23279,3.23279,3.2216,3.23248,6750000.0
2008-07-22 20:07:00,3.23104,3.23307,3.22697,3.23162,5250000.0
2008-07-22 20:08:00,3.2322,3.2322,3.22608,3.23039,3380000.0
2008-07-22 20:09:00,3.23318,3.23456,3.22787,3.23174,5250000.0
2008-07-22 20:10:00,3.22975,3.22975,3.22357,3.22357,3750000.0
2008-07-22 20:11:00,3.2329,3.23648,3.2271,3.23648,6000000.0
2008-07-22 20:12:00,3.23136,3.23317,3.2237,3.22825,6380000.0
2008-07-22 20:13:00,3.23031,3.23305,3.2235,3.22633,7500000.0
2008-07-22 20:14:00,3.23284,3.23361,3.22343,3.23029,10140000.0
2008-07-22 20:15:00,3.23413,3.23413,3.22484,3.23327,4500000.0
2008-07-22 20:16:00,3.23075,3.23291,3.22486,3.23291,7880000.0
2008-07-22 20:17:00,3.23393,3.23488,3.23017,3.23324,4510000.0
2008-07-22 20:18:00,3.22822,3.23482,3.22428,3.23315,7520000.0
2008-07-22 20:19:00,3.22137,3.23099,3.22137,3.22833,8630000.0
2008-07-22 20:20:00,3.23473,3.23772,3.22541,3.23366,9390000.0
2008-07-22 20:21:00,3.2315,3.23295,3.22376,3.23295,3380000.0
2008-07-22 20:22:00,3.23233,3.23345,3.23166,3.23231,6380000.0
2008-07-22 20:23:00,3.22992,3.23185,3.22462,3.22901,7130000.0
2008-07-22 20:24:00,3.22858,3.23427,3.22858,3.23374,6770000.0
2008-07-22 20:25:00,3.23274,3.23569,3.22736,3.22736,7130000.0
2008-07-22 20:26:00,3.23203,3.23327,3.22878,3.23251,8250000.0
2008-07-22 20:27:00,3.23113,3.23352,3.22798,3.23338,4500000.0
2008-07-22 20:28:00,3.22983,3.23405,3.2295,3.23322,3760000.0
2008-07-22 20:29:00,3.2305,3.23294,3.22274,3.23122,7880000.0
2008-07-22 20:30:00,3.23359,3.23359,3.22373,3.22935,4500000.0
2008-07-22 20:31:00,3.2333,3.235,3.22863,3.23498,4500000.0
2008-07-22 20:32:00,3.2313,3.23621,3.22539,3.23351,6380000.0
2008-07-22 20:33:00,3.2278,3.23393,3.22374,3.22374,4890000.0
2008-07-22 20:34:00,3.2282,3.23324,3.22512,3.2325,5260000.0
2008-07-22 20:35:00,3.23251,3.23303,3.22763,3.22991,5250000.0
2008-07-22 20:36:00,3.23306,3.23779,3.22962,3.22962,7510000.0
2008-07-22 20:37:00,3.2286,3.23311,3.22368,3.22368,7880000.0
2008-07-22 20:38:00,3.2327,3.2327,3.22572,3.23171,4500000.0
2008-07-22 20:39:00,3.2323,3.23392,3.22419,3.23122,4140000.0
2008-07-22 20:40:00,3.23431,3.23431,3.22994,3.22994,2250000.0
2008-07-22 20:41:00,3.23165,3.23558,3.22904,3.23291,7880000.0
2008-07-22 20:42:00,3.23357,3.23423,3.22862,3.22862,7130000.0
2008-07-22 20:43:00,3.23355,3.23359,3.22658,3.23264,7510000.0
2008-07-22 20:44:00,3.23285,3.236,3.22579,3.22907,6380000.0
2008-07-22 20:45:00,3.23182,3.23709,3.22801,3.23709,4880000.0
2008-07-22 20:46:00,3.22716,3.23241,3.22149,3.23181,6750000.0
2008-07-22 20:47:00,3.23396,3.23618,3.22869,3.22869,3380000.0
2008-07-22 20:48:00,3.23181,3.2382,3.23181,3.23283,7500000.0
2008-07-22 20:49:00,3.23253,3.23471,3.22788,3.23249,7130000.0
2008-07-22 20:50:00,3.22724,3.23133,3.22159,3.23073,5630000.0
2008-07-22 20:51:00,3.23259,3.23542,3.22962,3.22962,3770000.0
2008-07-22 20:52:00,3.23294,3.23296,3.22736,3.23296,3380000.0
2008-07-22 20:53:00,3.22954,3.2362,3.22945,3.23176,5250000.0
2008-07-22 20:54:00,3.2319,3.23334,3.22225,3.23259,7880000.0
2008-07-22 20:55:00,3.228,3.23388,3.22665,3.23312,7880000.0
2008-07-22 20:56:00,3.23251,3.23336,3.22401,3.23274,4130000.0
2008-07-22 20:57:00,3.23477,3.23617,3.22432,3.23054,8250000.0
2008-07-22 20:58:00,3.2336,3.2336,3.22899,3.23163,1880000.0
2008-07-22 20:59:00,3.22684,3.23183,3.22141,3.22695,9010000.0
2008-07-22 21:00:00,3.23555,3.23714,3.22914,3.23453,8260000.0
2008-07-22 21:01:00,3.22765,3.23378,3.22217,3.23217,6760000.0
2008-07-22 21:02:00,3.22439,3.23563,3.22439,3.23384,4880000.0
2008-07-22 21:03:00,3.23728,3.23728,3.22699,3.23464,6380000.0
2008-07-22 21:04:00,3.23383,3.23383,3.22604,3.23341,6000000.0
2008-07-22 21:05:00,3.23509,3.23588,3.22607,3.22607,7500000.0
2008-07-22 21:06:00,3.23725,3.23745,3.22818,3.23559,6760000.0
2008-07-22 21:07:00,3.23504,3.23504,3.22603,3.23466,7500000.0
2008-07-22 21:09:00,3.23491,3.23565,3.22615,3.22935,4880000.0
2008-07-22 21:10:00,3.22288,3.23296,3.22288,3.23296,4880000.0
2008-07-22 21:11:00,3.23434,3.23434,3.22336,3.23087,5250000.0
2008-07-22 21:12:00,3.23533,3.23991,3.22761,3.23132,6380000.0
2008-07-22 21:13:00,3.23354,3.23405,3.22765,3.22765,3380000.0
2008-07-22 21:14:00,3.2315,3.23668,3.22421,3.23111,10510000.0
2008-07-22 21:15:00,3.22958,3.23676,3.22958,3.2317,3750000.0
2008-07-22 21:16:00,3.2342,3.2342,3.22394,3.2317,4880000.0
2008-07-22 21:17:00,3.23469,3.23624,3.22585,3.22645,4880000.0
2008-07-22 21:18:00,3.23359,3.23753,3.23054,3.23457,4880000.0
2008-07-22 21:19:00,3.23114,3.23572,3.23061,3.23358,4510000.0
2008-07-22 21:20:00,3.23609,3.23609,3.23076,3.23262,3380000.0
2008-07-22 21:21:00,3.22896,3.23446,3.22513,3.23446,6380000.0
2008-07-22 21:22:00,3.23449,3.23449,3.22901,3.2337,4500000.0
2008-07-22 21:23:00,3.23357,3.23762,3.22532,3.23762,7880000.0
2008-07-22 21:24:00,3.23379,3.23379,3.22492,3.22492,4510000.0
2008-07-22 21:25:00,3.22996,3.23613,3.22981,3.23474,4880000.0
2008-07-22 21:26:00,3.2311,3.23604,3.23093,3.23159,5630000.0
2008-07-22 21:27:00,3.22607,3.23681,3.22586,3.22586,7500000.0
2008-07-22 21:28:00,3.22972,3.23416,3.22861,3.23353,3760000.0
2008-07-22 21:29:00,3.23472,3.23472,3.22442,3.23097,7140000.0
2008-07-22 21:30:00,3.23716,3.23716,3.22626,3.2312,3750000.0
2008-07-22 21:31:00,3.23448,3.23666,3.2257,3.23411,7510000.0
2008-07-22 21:32:00,3.23485,3.23505,3.2255,3.2283,6000000.0
2008-07-22 21:33:00,3.23034,3.23588,3.22387,3.22947,5250000.0
2008-07-22 21:34:00,3.23805,3.23805,3.22979,3.23119,8260000.0
2008-07-22 21:35:00,3.23362,3.23362,3.2263,3.22846,5260000.0
2008-07-22 21:36:00,3.23528,3.23528,3.22569,3.23026,4130000.0
2008-07-22 21:37:00,3.22556,3.23371,3.22556,3.22912,3380000.0
2008-07-22 21:38:00,3.22566,3.2355,3.22566,3.23343,5250000.0
2008-07-22 21:39:00,3.23581,3.23818,3.23171,3.23818,5270000.0
2008-07-22 21:40:00,3.23215,3.2367,3.22401,3.23462,5260000.0
2008-07-22 21:41:00,3.23453,3.23531,3.22848,3.23294,6750000.0
2008-07-22 21:42:00,3.23043,3.23376,3.2256,3.23376,3750000.0
2008-07-22 21:43:00,3.23393,3.23504,3.22917,3.23319,5250000.0
2008-07-22 21:44:00,3.22182,3.2342,3.22017,3.22527,11630000.0
2008-07-22 21:45:00,3.23403,3.23683,3.22404,3.23603,4880000.0
2008-07-22 21:46:00,3.23449,3.23449,3.22128,3.22441,7510000.0
2008-07-22 21:47:00,3.23497,3.23497,3.22765,3.23103,1510000.0
2008-07-22 21:48:00,3.23487,3.23487,3.22924,3.23323,8270000.0
2008-07-22 21:49:00,3.23317,3.2365,3.22527,3.23512,6000000.0
2008-07-22 21:50:00,3.23424,3.23497,3.22565,3.22565,8630000.0
2008-07-22 21:51:00,3.23812,3.23812,3.23262,3.23262,3750000.0
2008-07-22 21:52:00,3.22942,3.23727,3.22942,3.23529,5630000.0
2008-07-22 21:53:00,3.23361,3.23485,3.22987,3.23391,4880000.0
2008-07-22 21:54:00,3.23598,3.23598,3.22542,3.22933,4500000.0
2008-07-22 21:55:00,3.23461,3.23761,3.23034,3.23761,7130000.0
2008-07-22 21:56:00,3.2362,3.23805,3.22743,3.23087,5250000.0
2008-07-22 21:57:00,3.23479,3.23479,3.22739,3.23126,3390000.0
2008-07-22 21:58:00,3.22475,3.23316,3.22475,3.23294,4500000.0
2008-07-22 21:59:00,3.22549,3.23487,3.22349,3.22558,18020000.0
2008-07-22 22:00:00,3.23014,3.24049,3.23014,3.23708,9010000.0
2008-07-22 22:01:00,3.23109,3.23532,3.22553,3.22558,8250000.0
2008-07-22 22:02:00,3.23551,3.23551,3.22961,3.23431,3750000.0
2008-07-22 22:03:00,3.22829,3.23263,3.22302,3.22302,4880000.0
2008-07-22 22:04:00,3.23552,3.23756,3.23194,3.23194,5630000.0
2008-07-22 22:05:00,3.23522,3.23584,3.23238,3.23263,3380000.0
2008-07-22 22:06:00,3.23448,3.23543,3.22568,3.23529,4880000.0
2008-07-22 22:07:00,3.23271,3.23741,3.22775,3.23217,8630000.0
2008-07-22 22:08:00,3.22973,3.23725,3.22757,3.23535,7880000.0
2008-07-22 22:10:00,3.23269,3.23436,3.23174,3.23174,2250000.0
2008-07-22 22:11:00,3.23564,3.23772,3.23516,3.23611,4140000.0
2008-07-22 22:12:00,3.23534,3.2381,3.22737,3.23492,7140000.0
2008-07-22 22:14:00,3.23524,3.23524,3.22481,3.22564,20270000.0
2008-07-22 22:15:00,3.23456,3.23677,3.22762,3.22762,4130000.0
2008-07-22 22:16:00,3.23601,3.23601,3.22453,3.23412,4130000.0
2008-07-22 22:17:00,3.23299,3.23689,3.22899,3.22938,6760000.0
2008-07-22 22:18:00,3.22503,3.23434,3.22479,3.23402,7890000.0
2008-07-22 22:19:00,3.22718,3.24002,3.22718,3.23474,7510000.0
2008-07-22 22:20:00,3.23463,3.23531,3.23089,3.23089,5250000.0
2008-07-22 22:21:00,3.23273,3.23421,3.22892,3.23135,6380000.0
2008-07-22 22:22:00,3.22925,3.23624,3.22563,3.22563,7130000.0
2008-07-22 22:23:00,3.22567,3.23695,3.22567,3.23507,4880000.0
2008-07-22 22:24:00,3.23526,3.23548,3.22577,3.22577,7140000.0
2008-07-22 22:26:00,3.23157,3.23888,3.22847,3.23562,9390000.0
2008-07-22 22:27:00,3.23159,3.23634,3.22984,3.23615,4880000.0
2008-07-22 22:29:00,3.22985,3.23496,3.22527,3.23496,8630000.0
2008-07-22 22:30:00,3.23048,3.23592,3.23048,3.23341,5250000.0
2008-07-22 22:32:00,3.234,3.2358,3.22658,3.23034,6380000.0
2008-07-22 22:33:00,3.23071,3.23392,3.22455,3.22938,5630000.0
2008-07-22 22:34:00,3.23216,3.23663,3.23085,3.23085,5630000.0
2008-07-22 22:35:00,3.23398,3.23683,3.22644,3.23527,9380000.0
2008-07-22 22:36:00,3.23216,3.23673,3.22904,3.23561,7130000.0
2008-07-22 22:37:00,3.23029,3.23835,3.23029,3.23612,9390000.0
2008-07-22 22:38:00,3.23304,3.23533,3.22869,3.22869,3010000.0
2008-07-22 22:39:00,3.23545,3.23566,3.2264,3.23321,3760000.0
2008-07-22 22:40:00,3.23536,3.23848,3.22711,3.23176,7130000.0
2008-07-22 22:41:00,3.23408,3.23554,3.2294,3.23122,7130000.0
2008-07-22 22:42:00,3.23278,3.23562,3.22572,3.22593,8250000.0
2008-07-22 22:43:00,3.23491,3.23491,3.22974,3.23412,5630000.0
2008-07-22 22:44:00,3.23508,3.23525,3.22548,3.23525,12010000.0
2008-07-22 22:45:00,3.23317,3.23644,3.23296,3.23296,3750000.0
2008-07-22 22:46:00,3.23519,3.23519,3.22563,3.23504,3760000.0
2008-07-22 22:48:00,3.23211,3.23565,3.22748,3.23552,7510000.0
2008-07-22 22:49:00,3.23135,3.2318,3.23003,3.2318,3750000.0
2008-07-22 22:50:00,3.23479,3.23581,3.23372,3.23372,5250000.0
2008-07-22 22:51:00,3.2335,3.2336,3.22304,3.23279,7880000.0
2008-07-22 22:52:00,3.23527,3.23527,3.23372,3.23423,2250000.0
2008-07-22 22:53:00,3.2305,3.23642,3.22602,3.23568,4890000.0
2008-07-22 22:54:00,3.23082,3.23486,3.23082,3.23375,3750000.0
2008-07-22 22:55:00,3.22974,3.23517,3.22493,3.23473,5640000.0
2008-07-22 22:56:00,3.2335,3.23508,3.22915,3.23258,4510000.0
2008-07-22 22:57:00,3.2318,3.23639,3.23047,3.23549,9010000.0
2008-07-22 22:58:00,3.23213,3.23716,3.23115,3.23578,4130000.0
2008-07-22 22:59:00,3.23126,3.23611,3.22053,3.23408,8640000.0
2008-07-22 23:00:00,3.23483,3.23483,3.22612,3.22989,5260000.0
2008-07-22 23:01:00,3.22606,3.23575,3.22606,3.23385,3380000.0
2008-07-22 23:03:00,3.22962,3.23419,3.22962,3.23337,2640000.0
2008-07-22 23:04:00,3.22924,3.23433,3.22924,3.2335,3010000.0
2008-07-22 23:05:00,3.2319,3.23655,3.2268,3.22983,5640000.0
2008-07-22 23:07:00,3.23267,3.23591,3.2245,3.22498,7140000.0
2008-07-22 23:08:00,3.23477,3.23477,3.2295,3.23326,2250000.0
2008-07-22 23:09:00,3.2317,3.23476,3.2317,3.23476,760000.0
2008-07-22 23:10:00,3.23407,3.23482,3.23122,3.23122,2630000.0
2008-07-22 23:11:00,3.23369,3.23369,3.22322,3.22875,6020000.0
2008-07-22 23:13:00,3.23387,3.23387,3.22522,3.22522,760000.0
2008-07-22 23:14:00,3.23208,3.23472,3.22532,3.22943,4880000.0
2008-07-22 23:15:00,3.23578,3.23578,3.23578,3.23578,750000.0
2008-07-22 23:16:00,3.22553,3.23229,3.22553,3.22561,2250000.0
2008-07-22 23:19:00,3.23551,3.23589,3.22684,3.23242,5660000.0
2008-07-22 23:20:00,3.23077,3.23357,3.23077,3.23218,2630000.0
2008-07-22 23:21:00,3.23228,3.23482,3.22542,3.23339,4530000.0
2008-07-22 23:22:00,3.23353,3.23353,3.22955,3.23122,1510000.0
2008-07-22 23:24:00,3.23208,3.23472,3.22532,3.22943,3400000.0
2008-07-22 23:26:00,3.22993,3.23292,3.2276,3.2276,3000000.0
2008-07-22 23:27:00,3.23449,3.235,3.23007,3.23007,5250000.0
2008-07-22 23:28:00,3.23417,3.23474,3.22958,3.23215,3010000.0
2008-07-22 23:29:00,3.23332,3.23523,3.2225,3.23295,9760000.0
2008-07-22 23:30:00,3.23058,3.23424,3.22484,3.22842,4880000.0
2008-07-22 23:31:00,3.22281,3.23716,3.22281,3.22904,6750000.0
2008-07-22 23:32:00,3.22266,3.23135,3.22266,3.23106,4500000.0
2008-07-22 23:33:00,3.23153,3.23249,3.22643,3.23249,6380000.0
2008-07-22 23:34:00,3.23267,3.23267,3.23137,3.23137,2250000.0
2008-07-22 23:36:00,3.22316,3.23264,3.22316,3.23118,4880000.0
2008-07-22 23:37:00,3.22719,3.2383,3.22719,3.23557,4500000.0
2008-07-22 23:38:00,3.23067,3.23555,3.23025,3.23166,5260000.0
2008-07-22 23:39:00,3.22997,3.23658,3.22555,3.23483,7880000.0
2008-07-22 23:40:00,3.23504,3.23543,3.22888,3.23501,4500000.0
2008-07-22 23:41:00,3.23464,3.23567,3.22584,3.23342,6380000.0
2008-07-22 23:42:00,3.23165,3.2342,3.22912,3.23238,5630000.0
2008-07-22 23:43:00,3.23357,3.23422,3.23072,3.23422,4500000.0
2008-07-22 23:44:00,3.2347,3.23485,3.22435,3.22435,11630000.0
2008-07-22 23:45:00,3.23603,3.23603,3.22516,3.23542,5250000.0
2008-07-22 23:46:00,3.23009,3.23475,3.22553,3.23475,6010000.0
2008-07-22 23:47:00,3.22965,3.23464,3.22487,3.22735,8250000.0
2008-07-22 23:48:00,3.22769,3.23538,3.22769,3.23512,6380000.0
2008-07-22 23:49:00,3.23238,3.23559,3.23032,3.2344,7130000.0
2008-07-22 23:50:00,3.23408,3.23408,3.22706,3.23069,6000000.0
2008-07-22 23:51:00,3.23455,3.23534,3.23062,3.23254,6750000.0
2008-07-22 23:52:00,3.23406,3.23493,3.2253,3.23458,7500000.0
2008-07-22 23:53:00,3.22848,3.23798,3.22399,3.23076,7130000.0
2008-07-22 23:54:00,3.22982,3.23492,3.22982,3.23492,6000000.0
2008-07-22 23:55:00,3.23427,3.23497,3.22908,3.23497,4880000.0
2008-07-22 23:56:00,3.22957,3.23466,3.22957,3.23366,4880000.0
2008-07-22 23:57:00,3.23388,3.23413,3.22532,3.23413,3750000.0
2008-07-22 23:58:00,3.22819,3.2332,3.22373,3.23222,6000000.0
2008-07-22 23:59:00,3.22509,3.23953,3.22481,3.22568,18390000.0
2008-07-23 00:00:00,3.23384,3.23765,3.22679,3.22679,6380000.0
2008-07-23 00:01:00,3.23437,3.23488,3.23037,3.23288,6750000.0
2008-07-23 00:02:00,3.23068,3.23618,3.22662,3.22662,4510000.0
2008-07-23 00:03:00,3.23154,3.23547,3.22654,3.235,6380000.0
2008-07-23 00:04:00,3.23012,3.23592,3.23012,3.23376,4130000.0
2008-07-23 00:05:00,3.23015,3.2347,3.224,3.23335,4130000.0
2008-07-23 00:06:00,3.23474,3.23493,3.23215,3.2333,5250000.0
2008-07-23 00:07:00,3.23434,3.23585,3.22636,3.23094,6380000.0
2008-07-23 00:08:00,3.22536,3.23422,3.22536,3.23422,3750000.0
2008-07-23 00:09:00,3.23362,3.23362,3.22787,3.23056,5630000.0
2008-07-23 00:10:00,3.23409,3.23409,3.22401,3.22482,6380000.0
2008-07-23 00:11:00,3.23427,3.23427,3.22579,3.23029,3380000.0
2008-07-23 00:12:00,3.23382,3.23456,3.22901,3.23289,4500000.0
2008-07-23 00:13:00,3.23054,3.23525,3.22802,3.23525,3760000.0
2008-07-23 00:14:00,3.23079,3.23638,3.22483,3.23336,8640000.0
2008-07-23 00:15:00,3.23554,3.23554,3.22491,3.22491,6380000.0
2008-07-23 00:16:00,3.23392,3.23454,3.22946,3.2331,3750000.0
2008-07-23 00:17:00,3.23325,3.23401,3.22923,3.23172,3010000.0
2008-07-23 00:18:00,3.231,3.23533,3.22575,3.23,6380000.0
2008-07-23 00:19:00,3.23206,3.23476,3.23206,3.23404,4130000.0
2008-07-23 00:20:00,3.23345,3.23345,3.2264,3.2264,3750000.0
2008-07-23 00:23:00,3.22512,3.23377,3.22512,3.23377,2250000.0
2008-07-23 00:24:00,3.23291,3.23354,3.22859,3.23354,2260000.0
2008-07-23 00:25:00,3.22952,3.23185,3.2226,3.22607,7130000.0
2008-07-23 00:27:00,3.21937,3.23163,3.21937,3.2286,3010000.0
2008-07-23 00:28:00,3.23179,3.23272,3.22264,3.22264,5260000.0
2008-07-23 00:29:00,3.22542,3.23085,3.22004,3.22596,9380000.0
2008-07-23 00:30:00,3.22972,3.22972,3.2209,3.22151,4140000.0
2008-07-23 00:31:00,3.22576,3.23158,3.22576,3.22705,3750000.0
2008-07-23 00:37:00,3.22256,3.23183,3.22256,3.23008,3380000.0
2008-07-23 00:38:00,3.22637,3.22637,3.22469,3.22546,3000000.0
2008-07-23 00:39:00,3.22056,3.22716,3.21575,3.22348,4130000.0
2008-07-23 00:40:00,3.23017,3.23017,3.22274,3.22468,4510000.0
2008-07-23 00:41:00,3.22774,3.23029,3.22097,3.22558,5280000.0
2008-07-23 00:43:00,3.22772,3.22955,3.21716,3.22037,4140000.0
2008-07-23 00:45:00,3.23188,3.23452,3.22512,3.22923,3400000.0
2008-07-23 00:47:00,3.22764,3.23,3.217,3.23,5630000.0
2008-07-23 00:48:00,3.22896,3.22896,3.22625,3.22625,3750000.0
2008-07-23 00:49:00,3.22001,3.23143,3.22001,3.2261,5250000.0
2008-07-23 00:50:00,3.22921,3.22921,3.22921,3.22921,750000.0
2008-07-23 00:51:00,3.22608,3.22882,3.22545,3.22824,3760000.0
2008-07-23 00:52:00,3.2306,3.2306,3.21991,3.22667,4880000.0
2008-07-23 00:53:00,3.23075,3.23089,3.22014,3.23089,7880000.0
2008-07-23 00:54:00,3.22412,3.22808,3.22186,3.22808,4130000.0
2008-07-23 00:55:00,3.23017,3.23017,3.21808,3.22549,21390000.0
2008-07-23 00:56:00,3.23055,3.23055,3.22477,3.22824,3760000.0
2008-07-23 00:57:00,3.21898,3.22299,3.21898,3.22094,3750000.0
2008-07-23 00:58:00,3.22156,3.22561,3.22156,3.22561,1130000.0
2008-07-23 00:59:00,3.23099,3.23425,3.22342,3.22683,7500000.0
2008-07-23 01:00:00,3.23059,3.23059,3.22337,3.23016,3760000.0
2008-07-23 01:01:00,3.22791,3.22791,3.22191,3.22274,3380000.0
2008-07-23 01:02:00,3.23155,3.23155,3.22957,3.23019,2250000.0
2008-07-23 01:03:00,3.22882,3.22882,3.22166,3.22381,4130000.0
2008-07-23 01:04:00,3.23102,3.23102,3.22965,3.23034,1880000.0
2008-07-23 01:05:00,3.22063,3.22873,3.22063,3.22873,4500000.0
2008-07-23 01:06:00,3.22736,3.22736,3.22362,3.22494,5250000.0
2008-07-23 01:07:00,3.23102,3.23102,3.22162,3.23038,3000000.0
2008-07-23 01:08:00,3.22944,3.22944,3.22286,3.22516,4500000.0
2008-07-23 01:10:00,3.22924,3.22924,3.22468,3.22468,3750000.0
2008-07-23 01:11:00,3.22998,3.22998,3.22465,3.22976,5250000.0
2008-07-23 01:12:00,3.22946,3.23387,3.22398,3.23096,6000000.0
2008-07-23 01:13:00,3.22977,3.22987,3.22128,3.2243,8250000.0
2008-07-23 01:14:00,3.2266,3.23035,3.22125,3.22551,12750000.0
2008-07-23 01:15:00,3.22752,3.23317,3.22266,3.22266,6770000.0
2008-07-23 01:16:00,3.22979,3.23057,3.22182,3.23057,3000000.0
2008-07-23 01:17:00,3.22794,3.23237,3.22439,3.23082,7510000.0
2008-07-23 01:18:00,3.22416,3.23079,3.22416,3.2257,5630000.0
2008-07-23 01:19:00,3.22738,3.23091,3.22439,3.23056,6380000.0
2008-07-23 01:20:00,3.23124,3.23124,3.21483,3.21483,5630000.0
2008-07-23 01:22:00,3.22959,3.22959,3.22192,3.22594,3750000.0
2008-07-23 01:23:00,3.22837,3.23133,3.22618,3.23002,3750000.0
2008-07-23 01:24:00,3.22879,3.23133,3.22673,3.23133,3380000.0
2008-07-23 01:25:00,3.2257,3.22725,3.21638,3.22367,5260000.0
2008-07-23 01:26:00,3.23214,3.2324,3.22653,3.22896,5250000.0
2008-07-23 01:27:00,3.23098,3.23114,3.22165,3.22967,8250000.0
2008-07-23 01:28:00,3.22107,3.23255,3.22107,3.23255,6010000.0
2008-07-23 01:29:00,3.22361,3.2334,3.22361,3.22786,7880000.0
2008-07-23 01:30:00,3.23306,3.2345,3.23169,3.23296,3750000.0
2008-07-23 01:31:00,3.22816,3.23292,3.22816,3.22917,4880000.0
2008-07-23 01:32:00,3.23113,3.23145,3.23053,3.23094,3750000.0
2008-07-23 01:33:00,3.23307,3.23307,3.22818,3.23138,4500000.0
2008-07-23 01:34:00,3.22726,3.23129,3.22502,3.23129,3380000.0
2008-07-23 01:35:00,3.22673,3.23329,3.22673,3.22765,6010000.0
2008-07-23 01:36:00,3.23183,3.23269,3.22881,3.23245,5640000.0
2008-07-23 01:37:00,3.22954,3.23342,3.22954,3.2333,5250000.0
2008-07-23 01:38:00,3.23304,3.23304,3.22772,3.22772,3010000.0
2008-07-23 01:39:00,3.23279,3.23279,3.22755,3.2288,3750000.0
2008-07-23 01:42:00,3.22793,3.23453,3.22379,3.22845,6390000.0
2008-07-23 01:43:00,3.22221,3.23045,3.22221,3.23033,9000000.0
2008-07-23 01:44:00,3.2332,3.2353,3.22605,3.22886,9380000.0
2008-07-23 01:45:00,3.23148,3.23583,3.22046,3.2323,12760000.0
2008-07-23 01:46:00,3.23146,3.23146,3.22469,3.22469,4510000.0
2008-07-23 01:47:00,3.23102,3.23102,3.21905,3.22738,8250000.0
2008-07-23 01:48:00,3.22482,3.23589,3.22398,3.22553,4880000.0
2008-07-23 01:49:00,3.23037,3.23336,3.22765,3.22855,5250000.0
2008-07-23 01:50:00,3.23386,3.23386,3.22238,3.22869,3000000.0
2008-07-23 01:51:00,3.23006,3.23049,3.22088,3.22701,7130000.0
2008-07-23 01:52:00,3.22877,3.23337,3.22761,3.22861,6000000.0
2008-07-23 01:53:00,3.23334,3.23351,3.22167,3.23206,5260000.0
2008-07-23 01:54:00,3.23211,3.23273,3.22448,3.2272,4880000.0
2008-07-23 01:55:00,3.2311,3.23396,3.23097,3.23193,4880000.0
2008-07-23 01:56:00,3.23291,3.2334,3.22306,3.2334,6000000.0
2008-07-23 01:57:00,3.2326,3.2326,3.21903,3.23228,9380000.0
2008-07-23 01:58:00,3.23141,3.23335,3.22315,3.22811,9760000.0
2008-07-23 02:00:00,3.23698,3.23698,3.22509,3.23276,5260000.0
2008-07-23 02:01:00,3.22779,3.23332,3.22716,3.23178,5640000.0
2008-07-23 02:02:00,3.22584,3.23259,3.22291,3.22714,4880000.0
2008-07-23 02:03:00,3.22755,3.23314,3.22311,3.22932,5260000.0
2008-07-23 02:04:00,3.23314,3.23383,3.22658,3.23314,4880000.0
2008-07-23 02:05:00,3.22815,3.23324,3.22739,3.23324,6390000.0
2008-07-23 02:06:00,3.23386,3.2356,3.22559,3.22559,4500000.0
2008-07-23 02:07:00,3.23314,3.23332,3.22147,3.23332,3760000.0
2008-07-23 02:08:00,3.23361,3.23361,3.22372,3.23237,1880000.0
2008-07-23 02:09:00,3.23329,3.23329,3.22331,3.22591,4880000.0
2008-07-23 02:10:00,3.23322,3.23322,3.22434,3.22434,6010000.0
2008-07-23 02:11:00,3.23228,3.23289,3.22706,3.22706,3380000.0
2008-07-23 02:12:00,3.2317,3.23296,3.22281,3.22281,4890000.0
2008-07-23 02:13:00,3.23238,3.23358,3.22776,3.22776,5250000.0
2008-07-23 02:14:00,3.23335,3.23558,3.22447,3.23309,10510000.0
2008-07-23 02:15:00,3.22757,3.23823,3.22757,3.23515,3380000.0
2008-07-23 02:16:00,3.22781,3.23259,3.22381,3.22381,4510000.0
2008-07-23 02:17:00,3.22814,3.23354,3.22686,3.22844,5630000.0
2008-07-23 02:18:00,3.22399,3.233,3.22346,3.233,4500000.0
2008-07-23 02:19:00,3.22546,3.23535,3.22546,3.22928,6000000.0
2008-07-23 02:20:00,3.23437,3.23437,3.22429,3.22429,6000000.0
2008-07-23 02:21:00,3.23309,3.23309,3.22788,3.22788,3380000.0
2008-07-23 02:22:00,3.23314,3.23319,3.2234,3.22601,4880000.0
2008-07-23 02:23:00,3.22601,3.23262,3.22601,3.22867,7510000.0
2008-07-23 02:24:00,3.23328,3.23328,3.22826,3.23268,4510000.0
2008-07-23 02:25:00,3.2247,3.23414,3.2247,3.22928,3380000.0
2008-07-23 02:26:00,3.22933,3.23265,3.22616,3.22616,3760000.0
2008-07-23 02:27:00,3.2343,3.23697,3.22403,3.23221,4880000.0
2008-07-23 02:28:00,3.23152,3.23295,3.22796,3.23295,6010000.0
2008-07-23 02:29:00,3.22991,3.23235,3.22297,3.22745,6010000.0
2008-07-23 02:30:00,3.23593,3.23593,3.22779,3.22779,4130000.0
2008-07-23 02:31:00,3.23361,3.23361,3.22165,3.23336,3750000.0
2008-07-23 02:32:00,3.22953,3.23457,3.22724,3.22954,4880000.0
2008-07-23 02:33:00,3.23221,3.23297,3.22877,3.23297,4510000.0
2008-07-23 02:34:00,3.22876,3.23256,3.22851,3.23256,3000000.0
2008-07-23 02:35:00,3.23228,3.23291,3.22793,3.22793,4140000.0
2008-07-23 02:36:00,3.22861,3.23329,3.22861,3.22948,3750000.0
2008-07-23 02:37:00,3.23145,3.23311,3.22925,3.23311,3750000.0
2008-07-23 02:39:00,3.22187,3.23274,3.22041,3.2319,8250000.0
2008-07-23 02:40:00,3.22775,3.23383,3.22775,3.22897,3750000.0
2008-07-23 02:41:00,3.23178,3.23331,3.22789,3.23183,7130000.0
2008-07-23 02:42:00,3.2269,3.23245,3.22526,3.23245,5260000.0
2008-07-23 02:43:00,3.2317,3.23293,3.22373,3.22373,3750000.0
2008-07-23 02:44:00,3.23186,3.2338,3.22339,3.22976,8260000.0
2008-07-23 02:45:00,3.2256,3.234,3.2256,3.23175,3010000.0
2008-07-23 02:46:00,3.22663,3.22822,3.22612,3.22612,4130000.0
2008-07-23 02:47:00,3.22692,3.23192,3.22692,3.22764,3380000.0
2008-07-23 02:48:00,3.22668,3.23318,3.22342,3.23059,2630000.0
2008-07-23 02:49:00,3.23243,3.23282,3.22755,3.22755,5650000.0
2008-07-23 02:50:00,3.23032,3.23232,3.22624,3.23112,4130000.0
2008-07-23 02:51:00,3.23218,3.23218,3.22596,3.22596,3750000.0
2008-07-23 02:52:00,3.23334,3.2336,3.22845,3.232,9000000.0
2008-07-23 02:53:00,3.2324,3.2357,3.22426,3.22906,6000000.0
2008-07-23 02:54:00,3.22622,3.23242,3.22622,3.22889,6000000.0
2008-07-23 02:55:00,3.23178,3.23178,3.22639,3.2283,4130000.0
2008-07-23 02:56:00,3.23045,3.23317,3.22347,3.22788,9390000.0
2008-07-23 02:57:00,3.22394,3.23295,3.22394,3.22741,4500000.0
2008-07-23 02:59:00,3.23413,3.23657,3.22586,3.22913,7880000.0
2008-07-23 03:00:00,3.23048,3.23655,3.23015,3.23444,3000000.0
2008-07-23 03:01:00,3.2308,3.23378,3.22382,3.22382,3750000.0
2008-07-23 03:03:00,3.22903,3.23553,3.22616,3.22616,10140000.0
2008-07-23 03:04:00,3.22657,3.23415,3.22499,3.23306,4880000.0
2008-07-23 03:05:00,3.23086,3.23187,3.22249,3.23011,6760000.0
2008-07-23 03:06:00,3.22919,3.23288,3.22346,3.23158,6380000.0
2008-07-23 03:07:00,3.23252,3.23252,3.22252,3.23085,3750000.0
2008-07-23 03:08:00,3.23302,3.23336,3.22766,3.23158,6760000.0
2008-07-23 03:09:00,3.2324,3.2328,3.22821,3.22821,7130000.0
2008-07-23 03:10:00,3.22877,3.23204,3.22697,3.23204,7500000.0
2008-07-23 03:11:00,3.22874,3.23458,3.22796,3.22796,4880000.0
2008-07-23 03:12:00,3.22715,3.23432,3.22367,3.22784,6380000.0
2008-07-23 03:13:00,3.23187,3.23253,3.23187,3.23253,1500000.0
2008-07-23 03:14:00,3.22227,3.23088,3.21864,3.23088,7510000.0
2008-07-23 03:15:00,3.23367,3.23571,3.22557,3.22987,9010000.0
2008-07-23 03:16:00,3.23338,3.23359,3.2283,3.23183,4500000.0
2008-07-23 03:17:00,3.23254,3.23388,3.2284,3.2284,6000000.0
2008-07-23 03:18:00,3.23185,3.23329,3.2239,3.23239,4130000.0
2008-07-23 03:19:00,3.23328,3.23435,3.22882,3.23106,6760000.0
2008-07-23 03:20:00,3.23204,3.23305,3.22758,3.23092,6750000.0
2008-07-23 03:21:00,3.23327,3.23334,3.2285,3.2285,5250000.0
2008-07-23 03:22:00,3.23206,3.23337,3.22964,3.22964,4140000.0
2008-07-23 03:23:00,3.22977,3.23312,3.22318,3.23312,5630000.0
2008-07-23 03:24:00,3.23116,3.23262,3.22642,3.23262,5250000.0
2008-07-23 03:25:00,3.21963,3.22947,3.21963,3.22947,7130000.0
2008-07-23 03:26:00,3.23192,3.23499,3.22482,3.2285,8250000.0
2008-07-23 03:27:00,3.23352,3.23461,3.22535,3.22739,4880000.0
2008-07-23 03:28:00,3.22819,3.23311,3.22286,3.22286,6010000.0
2008-07-23 03:30:00,3.23125,3.23587,3.22774,3.22774,9000000.0
2008-07-23 03:31:00,3.22737,3.23253,3.22173,3.23239,8630000.0
2008-07-23 03:32:00,3.2299,3.23379,3.22231,3.22231,4880000.0
2008-07-23 03:33:00,3.23075,3.23277,3.23075,3.23277,3750000.0
2008-07-23 03:34:00,3.23024,3.23443,3.22456,3.22456,6390000.0
2008-07-23 03:35:00,3.23226,3.23314,3.22253,3.23305,5630000.0
2008-07-23 03:36:00,3.22842,3.23445,3.22448,3.23188,5250000.0
2008-07-23 03:37:00,3.23235,3.23443,3.2287,3.2287,4880000.0
2008-07-23 03:38:00,3.22513,3.23704,3.22513,3.22517,5250000.0
2008-07-23 03:39:00,3.22843,3.23222,3.22152,3.23222,9760000.0
2008-07-23 03:40:00,3.2331,3.23354,3.22971,3.2299,4510000.0
2008-07-23 03:41:00,3.23219,3.23378,3.22843,3.23292,7510000.0
2008-07-23 03:42:00,3.23025,3.23235,3.22712,3.23235,8250000.0
2008-07-23 03:43:00,3.22887,3.23283,3.22764,3.22764,4500000.0
2008-07-23 03:44:00,3.23283,3.23328,3.22238,3.22794,8640000.0
2008-07-23 03:45:00,3.235,3.235,3.22335,3.23303,7890000.0
2008-07-23 03:46:00,3.23077,3.23329,3.22808,3.23329,3750000.0
2008-07-23 03:47:00,3.2288,3.23454,3.22725,3.22791,6750000.0
2008-07-23 03:48:00,3.23366,3.23366,3.22189,3.22764,7130000.0
2008-07-23 03:49:00,3.23426,3.23426,3.22862,3.23217,4880000.0
2008-07-23 03:50:00,3.23322,3.23325,3.2264,3.23314,4140000.0
2008-07-23 03:51:00,3.22876,3.23507,3.22532,3.23335,8250000.0
2008-07-23 03:52:00,3.22922,3.23257,3.22555,3.22803,4130000.0
2008-07-23 03:53:00,3.22847,3.23475,3.22847,3.23272,7500000.0
2008-07-23 03:54:00,3.22868,3.23407,3.22438,3.23407,3750000.0
2008-07-23 03:55:00,3.23195,3.23373,3.22649,3.23201,9750000.0
2008-07-23 03:56:00,3.22932,3.23385,3.22816,3.23385,7130000.0
2008-07-23 03:57:00,3.22996,3.23425,3.22591,3.23248,5630000.0
2008-07-23 03:58:00,3.23159,3.23227,3.22204,3.22704,7130000.0
2008-07-23 03:59:00,3.23106,3.23279,3.22358,3.2279,7510000.0
2008-07-23 04:00:00,3.23587,3.23587,3.22462,3.2281,8260000.0
2008-07-23 04:01:00,3.22791,3.23145,3.22567,3.23127,6000000.0
2008-07-23 04:02:00,3.23087,3.23332,3.22827,3.23332,3750000.0
2008-07-23 04:03:00,3.22455,3.23536,3.22455,3.2334,6380000.0
2008-07-23 04:04:00,3.22958,3.23386,3.22939,3.2296,6000000.0
2008-07-23 04:05:00,3.22621,3.23309,3.22621,3.23099,5630000.0
2008-07-23 04:06:00,3.23218,3.23218,3.22286,3.23102,12770000.0
2008-07-23 04:07:00,3.2293,3.23626,3.2293,3.23147,13140000.0
2008-07-23 04:08:00,3.23185,3.23601,3.22911,3.23326,13130000.0
2008-07-23 04:09:00,3.23139,3.233,3.23139,3.23236,4140000.0
2008-07-23 04:10:00,3.23323,3.23323,3.22338,3.22338,7130000.0
2008-07-23 04:11:00,3.2227,3.2342,3.22056,3.2294,10890000.0
2008-07-23 04:12:00,3.23415,3.23415,3.2233,3.23312,4880000.0
2008-07-23 04:15:00,3.23398,3.23662,3.22722,3.23133,3030000.0
2008-07-23 04:17:00,3.23062,3.23471,3.22487,3.22835,13140000.0
2008-07-23 04:18:00,3.22763,3.23077,3.22182,3.23077,7510000.0
2008-07-23 04:19:00,3.22724,3.23225,3.2265,3.23163,5630000.0
2008-07-23 04:20:00,3.23338,3.23338,3.22358,3.23181,10500000.0
2008-07-23 04:21:00,3.22973,3.23356,3.22402,3.22844,8260000.0
2008-07-23 04:22:00,3.2289,3.23264,3.22303,3.23056,6380000.0
2008-07-23 04:23:00,3.22763,3.23249,3.22418,3.23078,8260000.0
2008-07-23 04:24:00,3.22385,3.23148,3.22385,3.23141,5630000.0
2008-07-23 04:25:00,3.23355,3.23363,3.22851,3.23237,4500000.0
2008-07-23 04:26:00,3.22964,3.2327,3.22242,3.22722,12760000.0
2008-07-23 04:27:00,3.22904,3.2311,3.22592,3.22648,7880000.0
2008-07-23 04:28:00,3.22852,3.23424,3.2282,3.23123,6000000.0
2008-07-23 04:29:00,3.22884,3.23746,3.22425,3.22858,14260000.0
2008-07-23 04:30:00,3.2349,3.2349,3.22889,3.23205,4880000.0
2008-07-23 04:31:00,3.22949,3.23325,3.2292,3.2292,4880000.0
2008-07-23 04:32:00,3.22898,3.23421,3.22898,3.23016,7880000.0
2008-07-23 04:33:00,3.23281,3.23347,3.22872,3.23347,4500000.0
2008-07-23 04:34:00,3.23355,3.23387,3.22823,3.22967,4520000.0
2008-07-23 04:35:00,3.23119,3.23138,3.22248,3.23138,6750000.0
2008-07-23 04:36:00,3.23503,3.24064,3.22627,3.22627,8630000.0
2008-07-23 04:38:00,3.23274,3.2338,3.22977,3.23364,5640000.0
2008-07-23 04:39:00,3.23422,3.23442,3.22885,3.22885,3010000.0
2008-07-23 04:40:00,3.23265,3.23349,3.22399,3.23195,11280000.0
2008-07-23 04:43:00,3.23071,3.23203,3.22815,3.22815,3000000.0
2008-07-23 04:44:00,3.23174,3.23352,3.22412,3.22823,7130000.0
2008-07-23 04:45:00,3.23585,3.23585,3.23119,3.23362,4500000.0
2008-07-23 04:46:00,3.2307,3.2348,3.2307,3.23306,4130000.0
2008-07-23 04:47:00,3.23348,3.23348,3.22764,3.23166,4500000.0
2008-07-23 04:48:00,3.23166,3.23305,3.23166,3.23305,1500000.0
2008-07-23 04:49:00,3.23123,3.23348,3.22873,3.23226,4130000.0
2008-07-23 04:50:00,3.22808,3.23078,3.22808,3.23078,2630000.0
2008-07-23 04:52:00,3.23249,3.23588,3.22538,3.22885,6760000.0
2008-07-23 04:53:00,3.23319,3.23319,3.22857,3.22857,1500000.0
2008-07-23 04:55:00,3.23292,3.23373,3.23211,3.23276,4130000.0
2008-07-23 04:56:00,3.23122,3.23122,3.22625,3.23065,3750000.0
2008-07-23 04:57:00,3.22271,3.23296,3.22271,3.23093,4500000.0
2008-07-23 04:58:00,3.23347,3.23347,3.23276,3.23276,2250000.0
2008-07-23 04:59:00,3.2313,3.23382,3.22438,3.22831,6000000.0
2008-07-23 05:00:00,3.23244,3.23592,3.23157,3.23157,2630000.0
2008-07-23 05:01:00,3.23309,3.23309,3.22383,3.22697,3750000.0
2008-07-23 05:02:00,3.22757,3.23204,3.22656,3.23204,5630000.0
2008-07-23 05:03:00,3.22429,3.23405,3.22429,3.22717,6750000.0
2008-07-23 05:04:00,3.23155,3.23208,3.22218,3.22724,8250000.0
2008-07-23 05:05:00,3.23264,3.23407,3.22819,3.22878,4880000.0
2008-07-23 05:06:00,3.22978,3.23503,3.22413,3.22413,3750000.0
2008-07-23 05:07:00,3.22848,3.23369,3.22515,3.22515,2250000.0
2008-07-23 05:09:00,3.23047,3.23239,3.22333,3.22766,3770000.0
2008-07-23 05:10:00,3.22402,3.23199,3.22402,3.23199,1130000.0
2008-07-23 05:12:00,3.23056,3.233,3.22354,3.22776,3400000.0
2008-07-23 05:13:00,3.23352,3.23352,3.23004,3.23004,760000.0
2008-07-23 05:15:00,3.23428,3.23692,3.22752,3.23163,2660000.0
2008-07-23 05:17:00,3.23332,3.23332,3.23332,3.23332,750000.0
2008-07-23 05:18:00,3.23063,3.23063,3.22989,3.22989,1500000.0
2008-07-23 05:19:00,3.23013,3.23323,3.22308,3.22766,5630000.0
2008-07-23 05:20:00,3.22878,3.22878,3.22825,3.22825,760000.0
2008-07-23 05:23:00,3.22399,3.23112,3.22399,3.23112,1500000.0
2008-07-23 05:24:00,3.22968,3.233,3.22371,3.22371,5640000.0
2008-07-23 05:25:00,3.22393,3.23198,3.22393,3.23198,1500000.0
2008-07-23 05:26:00,3.22921,3.23419,3.22484,3.22857,3010000.0
2008-07-23 05:27:00,3.2313,3.23175,3.22323,3.22759,6380000.0
2008-07-23 05:29:00,3.23279,3.23293,3.2263,3.2263,7880000.0
2008-07-23 05:30:00,3.2329,3.23304,3.22272,3.22272,17640000.0
2008-07-23 05:31:00,3.23236,3.23338,3.2269,3.23338,4880000.0
2008-07-23 05:32:00,3.23057,3.23343,3.23057,3.23336,1880000.0
2008-07-23 05:33:00,3.22823,3.23352,3.22823,3.23174,3000000.0
2008-07-23 05:34:00,3.22892,3.23379,3.22369,3.23216,3750000.0
2008-07-23 05:35:00,3.23266,3.23504,3.22824,3.23282,4510000.0
2008-07-23 05:36:00,3.22843,3.23312,3.22228,3.23312,7880000.0
2008-07-23 05:37:00,3.2315,3.23378,3.22887,3.23228,4880000.0
2008-07-23 05:38:00,3.22623,3.23159,3.22204,3.22716,5630000.0
2008-07-23 05:39:00,3.22322,3.23123,3.22322,3.23123,1880000.0
2008-07-23 05:40:00,3.23159,3.23159,3.22111,3.22223,6000000.0
2008-07-23 05:41:00,3.22871,3.2341,3.22427,3.22811,8260000.0
2008-07-23 05:42:00,3.2242,3.2298,3.2242,3.2298,4130000.0
2008-07-23 05:43:00,3.2332,3.2332,3.22769,3.22795,6010000.0
2008-07-23 05:44:00,3.23058,3.23322,3.22382,3.22793,6380000.0
2008-07-23 05:45:00,3.23467,3.23467,3.22853,3.23292,4500000.0
2008-07-23 05:46:00,3.23137,3.23348,3.22381,3.22823,3380000.0
2008-07-23 05:47:00,3.23262,3.23262,3.22469,3.23064,6000000.0
2008-07-23 05:48:00,3.23385,3.2376,3.22647,3.22822,7510000.0
2008-07-23 05:49:00,3.23284,3.23408,3.22426,3.23347,4880000.0
2008-07-23 05:50:00,3.23262,3.23262,3.22399,3.22399,1500000.0
2008-07-23 05:51:00,3.22863,3.23433,3.22863,3.23399,3010000.0
2008-07-23 05:52:00,3.23214,3.23723,3.22609,3.22609,5260000.0
2008-07-23 05:53:00,3.23039,3.2334,3.22358,3.22373,7500000.0
2008-07-23 05:54:00,3.22984,3.23116,3.22217,3.22217,5250000.0
2008-07-23 05:55:00,3.2296,3.2335,3.22402,3.2335,9010000.0
2008-07-23 05:56:00,3.22658,3.2336,3.22447,3.23217,7510000.0
2008-07-23 05:57:00,3.23177,3.23254,3.22263,3.23254,3380000.0
2008-07-23 05:58:00,3.23254,3.23254,3.22258,3.22597,6010000.0
2008-07-23 05:59:00,3.2276,3.23229,3.2276,3.23128,5250000.0
2008-07-23 06:00:00,3.23276,3.23385,3.2221,3.22342,11260000.0
2008-07-23 06:01:00,3.2314,3.23589,3.22478,3.22478,7880000.0
2008-07-23 06:02:00,3.23357,3.23512,3.22425,3.2336,9760000.0
2008-07-23 06:03:00,3.23216,3.23256,3.23163,3.23256,3380000.0
2008-07-23 06:04:00,3.22901,3.23205,3.22537,3.22762,7140000.0
2008-07-23 06:05:00,3.23202,3.23294,3.22334,3.22815,6000000.0
2008-07-23 06:06:00,3.23155,3.23155,3.23148,3.23148,1500000.0
2008-07-23 06:07:00,3.22614,3.23233,3.21858,3.23233,4500000.0
2008-07-23 06:08:00,3.23264,3.23329,3.22856,3.22856,4130000.0
2008-07-23 06:09:00,3.22796,3.23179,3.22267,3.22691,4880000.0
2008-07-23 06:10:00,3.22875,3.23366,3.22495,3.22828,6750000.0
2008-07-23 06:11:00,3.23036,3.23207,3.22734,3.23207,3750000.0
2008-07-23 06:12:00,3.22753,3.23286,3.22099,3.23286,7150000.0
2008-07-23 06:13:00,3.23285,3.23372,3.22834,3.232,4510000.0
2008-07-23 06:14:00,3.23126,3.23412,3.22554,3.23344,3760000.0
2008-07-23 06:15:00,3.23101,3.23192,3.22417,3.23192,4890000.0
2008-07-23 06:16:00,3.23318,3.23353,3.22959,3.23322,4500000.0
2008-07-23 06:17:00,3.22796,3.23312,3.22624,3.23312,8630000.0
2008-07-23 06:18:00,3.23212,3.23212,3.22131,3.22685,7510000.0
2008-07-23 06:19:00,3.23282,3.23282,3.22707,3.23017,3750000.0
2008-07-23 06:20:00,3.2332,3.23382,3.22387,3.23314,6380000.0
2008-07-23 06:21:00,3.22729,3.23328,3.22265,3.23328,9010000.0
2008-07-23 06:22:00,3.23281,3.23281,3.22261,3.22737,6380000.0
2008-07-23 06:23:00,3.22948,3.23235,3.22762,3.22762,7880000.0
2008-07-23 06:24:00,3.22778,3.22804,3.22778,3.22804,1500000.0
2008-07-23 06:25:00,3.23174,3.23326,3.23174,3.23326,2250000.0
2008-07-23 06:26:00,3.23146,3.23147,3.22876,3.23081,3380000.0
2008-07-23 06:27:00,3.23109,3.2325,3.2254,3.2325,3760000.0
2008-07-23 06:28:00,3.22806,3.23201,3.22362,3.23201,4880000.0
2008-07-23 06:30:00,3.23348,3.23348,3.22795,3.22795,2630000.0
2008-07-23 06:31:00,3.23025,3.23273,3.22544,3.22757,6000000.0
2008-07-23 06:32:00,3.22696,3.23248,3.2202,3.22249,13130000.0
2008-07-23 06:33:00,3.23147,3.23222,3.22056,3.23096,5250000.0
2008-07-23 06:34:00,3.23145,3.23161,3.22139,3.23139,9020000.0
2008-07-23 06:35:00,3.23248,3.23305,3.22227,3.23044,3750000.0
2008-07-23 06:37:00,3.22908,3.23262,3.22314,3.22513,3000000.0
2008-07-23 06:38:00,3.23373,3.23466,3.22702,3.22702,4130000.0
2008-07-23 06:39:00,3.22827,3.23309,3.22324,3.22751,7150000.0
2008-07-23 06:40:00,3.23356,3.2344,3.22837,3.23277,5630000.0
2008-07-23 06:41:00,3.2241,3.23421,3.2241,3.23006,5250000.0
2008-07-23 06:42:00,3.23283,3.23283,3.22383,3.23264,3760000.0
2008-07-23 06:43:00,3.23196,3.2335,3.22969,3.23179,3010000.0
2008-07-23 06:44:00,3.2328,3.23314,3.22954,3.23181,3750000.0
2008-07-23 06:45:00,3.23268,3.23497,3.22323,3.2322,11640000.0
2008-07-23 06:46:00,3.23164,3.23164,3.22102,3.22615,9010000.0
2008-07-23 06:47:00,3.2276,3.23274,3.22253,3.22253,4130000.0
2008-07-23 06:48:00,3.23009,3.23436,3.22929,3.23318,5630000.0
2008-07-23 06:49:00,3.22859,3.23313,3.22794,3.23043,4510000.0
2008-07-23 06:50:00,3.22674,3.23134,3.22174,3.22219,6760000.0
2008-07-23 06:51:00,3.23059,3.23206,3.22323,3.23127,7880000.0
2008-07-23 06:52:00,3.2316,3.2328,3.22322,3.22322,3750000.0
2008-07-23 06:53:00,3.23502,3.23502,3.22816,3.23267,4880000.0
2008-07-23 06:54:00,3.23282,3.23284,3.22577,3.22577,4130000.0
2008-07-23 06:55:00,3.23431,3.23431,3.23025,3.23331,6390000.0
2008-07-23 06:56:00,3.23193,3.23341,3.2239,3.23341,4140000.0
2008-07-23 06:57:00,3.23009,3.23274,3.22289,3.23274,3380000.0
2008-07-23 06:58:00,3.23312,3.23312,3.22689,3.23104,4130000.0
2008-07-23 06:59:00,3.22529,3.23783,3.22529,3.2294,9010000.0
2008-07-23 07:00:00,3.23129,3.23373,3.23129,3.23264,3000000.0
2008-07-23 07:01:00,3.22948,3.23291,3.22338,3.23039,8250000.0
2008-07-23 07:02:00,3.23291,3.23291,3.23048,3.23115,6000000.0
2008-07-23 07:03:00,3.22919,3.23358,3.22827,3.23195,3750000.0
2008-07-23 07:04:00,3.23056,3.23293,3.22384,3.22795,5250000.0
2008-07-23 07:05:00,3.23341,3.23341,3.22679,3.23094,7880000.0
2008-07-23 07:06:00,3.22801,3.23032,3.22343,3.22784,3750000.0
2008-07-23 07:07:00,3.22308,3.23231,3.22277,3.23003,6750000.0
2008-07-23 07:08:00,3.23211,3.23211,3.22244,3.22244,4880000.0
2008-07-23 07:09:00,3.23347,3.2336,3.22798,3.23087,5250000.0
2008-07-23 07:10:00,3.22897,3.23413,3.22333,3.22756,5640000.0
2008-07-23 07:11:00,3.23255,3.23398,3.22796,3.22796,4880000.0
2008-07-23 07:12:00,3.23167,3.23167,3.21826,3.23073,7880000.0
2008-07-23 07:13:00,3.23273,3.23306,3.22882,3.23306,4510000.0
2008-07-23 07:14:00,3.23128,3.2349,3.22541,3.22697,9040000.0
2008-07-23 07:15:00,3.23255,3.23416,3.23197,3.23266,4130000.0
2008-07-23 07:16:00,3.2328,3.2328,3.22314,3.22414,5250000.0
2008-07-23 07:17:00,3.22045,3.22978,3.22045,3.22952,5260000.0
2008-07-23 07:20:00,3.22382,3.23327,3.22376,3.23327,12400000.0
2008-07-23 07:21:00,3.2314,3.23301,3.22372,3.22372,3000000.0
2008-07-23 07:22:00,3.23308,3.23308,3.23308,3.23308,1500000.0
2008-07-23 07:24:00,3.22407,3.23549,3.22407,3.23063,4500000.0
2008-07-23 07:25:00,3.22661,3.22872,3.22661,3.22872,2630000.0
2008-07-23 07:26:00,3.23183,3.23183,3.22338,3.22382,3380000.0
2008-07-23 07:27:00,3.22407,3.23368,3.22407,3.22837,6750000.0
2008-07-23 07:28:00,3.22875,3.23332,3.22875,3.23214,2260000.0
2008-07-23 07:30:00,3.23465,3.23465,3.22756,3.22756,5250000.0
2008-07-23 07:31:00,3.23179,3.23343,3.22792,3.23107,6760000.0
2008-07-23 07:32:00,3.22248,3.23321,3.22158,3.23321,4500000.0
2008-07-23 07:33:00,3.23436,3.23744,3.22543,3.22543,3380000.0
2008-07-23 07:34:00,3.23288,3.23323,3.22237,3.23323,5260000.0
2008-07-23 07:35:00,3.23243,3.23395,3.2281,3.23199,4130000.0
2008-07-23 07:36:00,3.22865,3.23105,3.2234,3.22965,4500000.0
2008-07-23 07:37:00,3.23174,3.23325,3.23174,3.23325,3750000.0
2008-07-23 07:38:00,3.23124,3.23228,3.2264,3.23228,9000000.0
2008-07-23 07:39:00,3.22681,3.23278,3.21864,3.23278,8640000.0
2008-07-23 07:40:00,3.23111,3.23265,3.22313,3.22348,13500000.0
2008-07-23 07:41:00,3.23323,3.23344,3.22765,3.23312,3750000.0
2008-07-23 07:42:00,3.22908,3.23401,3.22908,3.23211,3000000.0
2008-07-23 07:43:00,3.22932,3.23449,3.22757,3.23372,5250000.0
2008-07-23 07:44:00,3.22578,3.23277,3.22282,3.23224,9760000.0
2008-07-23 07:45:00,3.23144,3.23289,3.23095,3.23274,3750000.0
2008-07-23 07:46:00,3.23154,3.23222,3.22081,3.22081,3380000.0
2008-07-23 07:47:00,3.23049,3.23298,3.22816,3.23243,4520000.0
2008-07-23 07:48:00,3.23153,3.23277,3.22699,3.23277,6760000.0
2008-07-23 07:49:00,3.2327,3.2349,3.22489,3.23225,5640000.0
2008-07-23 07:50:00,3.22572,3.23366,3.22394,3.23079,3760000.0
2008-07-23 07:51:00,3.23319,3.23401,3.22396,3.22847,12390000.0
2008-07-23 07:52:00,3.22972,3.23454,3.22972,3.23198,3380000.0
2008-07-23 07:53:00,3.23242,3.23336,3.22279,3.23336,3380000.0
2008-07-23 07:54:00,3.22879,3.23203,3.22276,3.2291,7510000.0
2008-07-23 07:55:00,3.23336,3.23412,3.22516,3.23412,5250000.0
2008-07-23 07:56:00,3.23218,3.23483,3.22417,3.23194,11650000.0
2008-07-23 07:57:00,3.23161,3.23304,3.22603,3.22981,6750000.0
2008-07-23 07:58:00,3.23365,3.23463,3.23075,3.23395,6750000.0
2008-07-23 07:59:00,3.23239,3.23326,3.22367,3.22367,10140000.0
2008-07-23 08:00:00,3.2301,3.23642,3.22509,3.23417,7510000.0
2008-07-23 08:01:00,3.23557,3.23614,3.22564,3.22829,7880000.0
2008-07-23 08:02:00,3.23307,3.23324,3.22765,3.23248,6000000.0
2008-07-23 08:03:00,3.23212,3.23431,3.22906,3.23004,12020000.0
2008-07-23 08:04:00,3.23367,3.23381,3.22842,3.23104,11640000.0
2008-07-23 08:05:00,3.22299,3.23405,3.22299,3.22488,3750000.0
2008-07-23 08:06:00,3.22714,3.23376,3.22261,3.23376,5630000.0
2008-07-23 08:07:00,3.23411,3.23415,3.22857,3.22857,5630000.0
2008-07-23 08:08:00,3.22925,3.23263,3.22807,3.22807,4880000.0
2008-07-23 08:09:00,3.23318,3.23318,3.22658,3.233,6000000.0
2008-07-23 08:10:00,3.23422,3.23422,3.22384,3.22607,3380000.0
2008-07-23 08:11:00,3.23274,3.23274,3.22788,3.22919,4880000.0
2008-07-23 08:12:00,3.22862,3.23594,3.22443,3.23225,7880000.0
2008-07-23 08:13:00,3.23405,3.23443,3.22077,3.23015,7510000.0
2008-07-23 08:14:00,3.23066,3.23198,3.22207,3.22562,6010000.0
2008-07-23 08:15:00,3.23114,3.23223,3.22977,3.23223,3380000.0
2008-07-23 08:16:00,3.23257,3.23263,3.22934,3.22934,5250000.0
2008-07-23 08:17:00,3.22761,3.23362,3.22406,3.22944,7880000.0
2008-07-23 08:18:00,3.22364,3.23351,3.22364,3.22937,5260000.0
2008-07-23 08:19:00,3.23011,3.23406,3.23011,3.23067,5630000.0
2008-07-23 08:20:00,3.23137,3.23137,3.22105,3.22545,8630000.0
2008-07-23 08:21:00,3.23172,3.23514,3.22683,3.2315,6770000.0
2008-07-23 08:22:00,3.2342,3.2342,3.22958,3.23138,3760000.0
2008-07-23 08:23:00,3.23,3.23463,3.22326,3.23463,12010000.0
2008-07-23 08:24:00,3.22468,3.23458,3.22468,3.23276,8250000.0
2008-07-23 08:25:00,3.23111,3.23275,3.22626,3.22626,7500000.0
2008-07-23 08:26:00,3.226,3.23197,3.2225,3.23183,6000000.0
2008-07-23 08:27:00,3.23146,3.23512,3.22616,3.23512,3750000.0
2008-07-23 08:28:00,3.23196,3.2327,3.22092,3.22092,6010000.0
2008-07-23 08:29:00,3.22059,3.23411,3.22059,3.23297,9400000.0
2008-07-23 08:30:00,3.23519,3.23519,3.2239,3.22998,6380000.0
2008-07-23 08:31:00,3.23151,3.23223,3.22941,3.22941,5630000.0
2008-07-23 08:32:00,3.22528,3.2344,3.22442,3.23158,5260000.0
2008-07-23 08:33:00,3.23058,3.23058,3.22483,3.22696,3010000.0
2008-07-23 08:34:00,3.22732,3.23233,3.22002,3.23013,8640000.0
2008-07-23 08:35:00,3.23075,3.23494,3.22848,3.23494,5260000.0
2008-07-23 08:36:00,3.23232,3.23236,3.22804,3.23221,4880000.0
2008-07-23 08:37:00,3.23016,3.23391,3.22425,3.22981,8250000.0
2008-07-23 08:38:00,3.22657,3.23281,3.22524,3.2303,6750000.0
2008-07-23 08:39:00,3.2316,3.23407,3.22464,3.22637,5630000.0
2008-07-23 08:40:00,3.23041,3.23437,3.22619,3.22619,5260000.0
2008-07-23 08:41:00,3.2309,3.23271,3.22472,3.228,5250000.0
2008-07-23 08:42:00,3.22836,3.23534,3.22301,3.22301,11630000.0
2008-07-23 08:43:00,3.22637,3.23317,3.22238,3.23317,5250000.0
2008-07-23 08:44:00,3.22953,3.23152,3.22354,3.22981,11250000.0
2008-07-23 08:45:00,3.22193,3.23276,3.22193,3.22257,6010000.0
2008-07-23 08:46:00,3.22691,3.2312,3.21962,3.2301,15010000.0
2008-07-23 08:47:00,3.2273,3.2321,3.22479,3.2315,6750000.0
2008-07-23 08:48:00,3.23132,3.23616,3.22368,3.23081,13510000.0
2008-07-23 08:49:00,3.22758,3.23148,3.2216,3.22499,5250000.0
2008-07-23 08:50:00,3.23037,3.23149,3.21995,3.23049,9760000.0
2008-07-23 08:51:00,3.22353,3.23304,3.22353,3.22576,6380000.0
2008-07-23 08:52:00,3.23186,3.232,3.22457,3.22892,6380000.0
2008-07-23 08:53:00,3.2331,3.23412,3.2317,3.23371,5260000.0
2008-07-23 08:54:00,3.23331,3.23868,3.22716,3.23074,27760000.0
2008-07-23 08:55:00,3.22914,3.23613,3.22914,3.23405,6760000.0
2008-07-23 08:56:00,3.23619,3.23644,3.22895,3.23281,7500000.0
2008-07-23 08:57:00,3.23462,3.2369,3.22784,3.23428,7140000.0
2008-07-23 08:58:00,3.23378,3.2348,3.22425,3.22425,7880000.0
2008-07-23 08:59:00,3.23402,3.239,3.22708,3.23107,12760000.0
2008-07-23 09:00:00,3.23283,3.23767,3.22724,3.23061,5250000.0
2008-07-23 09:01:00,3.22471,3.23863,3.22425,3.23629,9380000.0
2008-07-23 09:02:00,3.2333,3.23789,3.23124,3.23423,8250000.0
2008-07-23 09:03:00,3.23589,3.23615,3.23211,3.23537,4500000.0
2008-07-23 09:04:00,3.23355,3.23927,3.23355,3.23571,4880000.0
2008-07-23 09:05:00,3.23503,3.24011,3.2293,3.23968,8250000.0
2008-07-23 09:06:00,3.23626,3.24085,3.23162,3.23761,3380000.0
2008-07-23 09:07:00,3.2404,3.2419,3.23432,3.23763,12010000.0
2008-07-23 09:08:00,3.23978,3.24046,3.23066,3.24046,10510000.0
2008-07-23 09:09:00,3.24032,3.24159,3.23066,3.24159,10510000.0
2008-07-23 09:10:00,3.23873,3.24018,3.23118,3.23118,7510000.0
2008-07-23 09:11:00,3.23948,3.24145,3.23162,3.23625,4880000.0
2008-07-23 09:12:00,3.24229,3.24229,3.23265,3.23861,5250000.0
2008-07-23 09:13:00,3.24302,3.24477,3.23405,3.23848,7510000.0
2008-07-23 09:14:00,3.23655,3.24639,3.23371,3.24233,10520000.0
2008-07-23 09:15:00,3.24625,3.24918,3.23714,3.2471,11260000.0
2008-07-23 09:16:00,3.24398,3.24991,3.23901,3.24864,12010000.0
2008-07-23 09:17:00,3.24447,3.24836,3.24272,3.24805,6750000.0
2008-07-23 09:18:00,3.24469,3.2491,3.23621,3.24032,9390000.0
2008-07-23 09:19:00,3.24323,3.24807,3.2355,3.24014,6390000.0
2008-07-23 09:20:00,3.24338,3.24733,3.24089,3.24567,6750000.0
2008-07-23 09:21:00,3.24751,3.24792,3.24119,3.24199,7130000.0
2008-07-23 09:22:00,3.24872,3.24998,3.24252,3.24326,8250000.0
2008-07-23 09:23:00,3.2471,3.2479,3.24114,3.24224,10140000.0
2008-07-23 09:24:00,3.24594,3.25063,3.24287,3.24472,7890000.0
2008-07-23 09:25:00,3.23634,3.24785,3.23634,3.24777,4880000.0
2008-07-23 09:26:00,3.24431,3.24737,3.24215,3.24336,6000000.0
2008-07-23 09:27:00,3.24546,3.24694,3.23971,3.24694,6750000.0
2008-07-23 09:28:00,3.2454,3.2454,3.23683,3.24484,7880000.0
2008-07-23 09:29:00,3.24023,3.24643,3.23385,3.24571,12380000.0
2008-07-23 09:30:00,3.24461,3.24753,3.2374,3.24467,7500000.0
2008-07-23 09:31:00,3.24851,3.24985,3.23824,3.24298,10890000.0
2008-07-23 09:32:00,3.24773,3.2484,3.23742,3.2484,7140000.0
2008-07-23 09:33:00,3.24657,3.24972,3.24048,3.24806,4880000.0
2008-07-23 09:34:00,3.24499,3.25227,3.24266,3.25153,9000000.0
2008-07-23 09:35:00,3.24895,3.25649,3.24895,3.25649,9380000.0
2008-07-23 09:36:00,3.25514,3.25514,3.25054,3.25476,6760000.0
2008-07-23 09:37:00,3.24451,3.25522,3.24272,3.253,6380000.0
2008-07-23 09:38:00,3.25145,3.25537,3.24439,3.25296,12760000.0
2008-07-23 09:39:00,3.25591,3.25904,3.24827,3.25087,10130000.0
2008-07-23 09:40:00,3.24761,3.25428,3.24423,3.24649,11270000.0
2008-07-23 09:41:00,3.24934,3.25258,3.24833,3.25051,4510000.0
2008-07-23 09:42:00,3.25129,3.25355,3.24369,3.25181,12390000.0
2008-07-23 09:43:00,3.25146,3.25191,3.24317,3.24715,4880000.0
2008-07-23 09:44:00,3.2459,3.25338,3.24116,3.25123,12770000.0
2008-07-23 09:45:00,3.25134,3.25216,3.24709,3.25106,5630000.0
2008-07-23 09:46:00,3.25155,3.25205,3.24184,3.25091,5630000.0
2008-07-23 09:47:00,3.24559,3.25093,3.24403,3.24948,6750000.0
2008-07-23 09:48:00,3.25313,3.25327,3.24699,3.24738,5630000.0
2008-07-23 09:49:00,3.25212,3.25685,3.24587,3.2515,8270000.0
2008-07-23 09:50:00,3.25164,3.25242,3.24994,3.24994,4130000.0
2008-07-23 09:51:00,3.24139,3.25195,3.24079,3.24729,10150000.0
2008-07-23 09:52:00,3.24617,3.25189,3.24612,3.24966,8640000.0
2008-07-23 09:53:00,3.24759,3.25032,3.24224,3.24842,12020000.0
2008-07-23 09:54:00,3.25138,3.25189,3.24135,3.2497,8260000.0
2008-07-23 09:55:00,3.24855,3.25301,3.24855,3.25098,5630000.0
2008-07-23 09:56:00,3.24401,3.25319,3.24401,3.25204,8260000.0
2008-07-23 09:57:00,3.24834,3.24867,3.24033,3.24583,6000000.0
2008-07-23 09:58:00,3.24678,3.25133,3.24052,3.24965,6380000.0
2008-07-23 09:59:00,3.24558,3.25361,3.24044,3.24675,14260000.0
2008-07-23 10:00:00,3.25069,3.25069,3.24565,3.25048,5630000.0
2008-07-23 10:01:00,3.24914,3.24914,3.23784,3.24086,9750000.0
2008-07-23 10:02:00,3.24923,3.25053,3.24223,3.25042,10890000.0
2008-07-23 10:03:00,3.24298,3.2538,3.24298,3.2526,11640000.0
2008-07-23 10:04:00,3.24758,3.25021,3.23372,3.24958,15020000.0
2008-07-23 10:05:00,3.25009,3.25009,3.24367,3.24609,7130000.0
2008-07-23 10:06:00,3.24963,3.25142,3.24129,3.25073,11630000.0
2008-07-23 10:07:00,3.24599,3.25125,3.24072,3.2464,6000000.0
2008-07-23 10:08:00,3.241,3.24992,3.23989,3.24992,4510000.0
2008-07-23 10:09:00,3.24687,3.24844,3.24082,3.24844,10510000.0
2008-07-23 10:10:00,3.24337,3.24909,3.24323,3.24403,6380000.0
2008-07-23 10:11:00,3.24879,3.24903,3.23862,3.24669,5630000.0
2008-07-23 10:12:00,3.24794,3.25226,3.24119,3.24764,9380000.0
2008-07-23 10:13:00,3.24332,3.25003,3.24332,3.24951,7510000.0
2008-07-23 10:14:00,3.24666,3.24666,3.23546,3.24217,10520000.0
2008-07-23 10:15:00,3.24786,3.24786,3.24033,3.247,18760000.0
2008-07-23 10:16:00,3.24385,3.2492,3.23953,3.24779,10520000.0
2008-07-23 10:17:00,3.24322,3.24773,3.23796,3.24553,10890000.0
2008-07-23 10:18:00,3.24744,3.2485,3.23969,3.24398,8630000.0
2008-07-23 10:19:00,3.24644,3.24895,3.23964,3.24788,6390000.0
2008-07-23 10:20:00,3.24935,3.24935,3.24093,3.24299,4510000.0
2008-07-23 10:21:00,3.24918,3.24995,3.23943,3.24694,4520000.0
2008-07-23 10:22:00,3.24642,3.24862,3.24095,3.24862,4500000.0
2008-07-23 10:23:00,3.23947,3.24945,3.23947,3.24224,10140000.0
2008-07-23 10:24:00,3.24273,3.25271,3.23941,3.2509,24020000.0
2008-07-23 10:25:00,3.24703,3.25271,3.24703,3.2513,8630000.0
2008-07-23 10:26:00,3.25234,3.25271,3.24631,3.2508,5640000.0
2008-07-23 10:27:00,3.24813,3.25287,3.24344,3.25255,5630000.0
2008-07-23 10:28:00,3.25108,3.25355,3.24407,3.24782,8640000.0
2008-07-23 10:29:00,3.24714,3.25618,3.24442,3.25134,18380000.0
2008-07-23 10:30:00,3.25081,3.25155,3.24401,3.24477,5630000.0
2008-07-23 10:31:00,3.2512,3.25243,3.24842,3.24842,4880000.0
2008-07-23 10:32:00,3.25017,3.25189,3.24723,3.25189,4880000.0
2008-07-23 10:33:00,3.2517,3.25466,3.24736,3.25053,4510000.0
2008-07-23 10:34:00,3.25143,3.25352,3.24333,3.24824,6000000.0
2008-07-23 10:35:00,3.24971,3.25481,3.24581,3.25436,5250000.0
2008-07-23 10:36:00,3.25434,3.25676,3.25141,3.25676,4880000.0
2008-07-23 10:37:00,3.25378,3.25565,3.24656,3.25097,5260000.0
2008-07-23 10:38:00,3.2537,3.25868,3.24784,3.251,8630000.0
2008-07-23 10:39:00,3.25429,3.25604,3.2509,3.25151,5630000.0
2008-07-23 10:40:00,3.24406,3.25322,3.24333,3.25246,5250000.0
2008-07-23 10:41:00,3.25331,3.25559,3.24482,3.25475,10510000.0
2008-07-23 10:42:00,3.24867,3.25579,3.24516,3.24964,13900000.0
2008-07-23 10:43:00,3.24963,3.25399,3.2425,3.25068,4880000.0
2008-07-23 10:44:00,3.25298,3.25595,3.24596,3.25372,13900000.0
2008-07-23 10:45:00,3.24857,3.25385,3.24702,3.2534,15390000.0
2008-07-23 10:46:00,3.25127,3.25335,3.24824,3.24845,8640000.0
2008-07-23 10:47:00,3.25278,3.25427,3.25032,3.25371,6010000.0
2008-07-23 10:48:00,3.24799,3.25387,3.24411,3.25238,8260000.0
2008-07-23 10:49:00,3.25311,3.2542,3.24431,3.25356,8260000.0
2008-07-23 10:50:00,3.25359,3.25626,3.24227,3.25459,10140000.0
2008-07-23 10:51:00,3.25166,3.25518,3.24787,3.24787,9030000.0
2008-07-23 10:52:00,3.25597,3.2562,3.2475,3.25097,10500000.0
2008-07-23 10:53:00,3.25025,3.25629,3.24962,3.25629,9380000.0
2008-07-23 10:54:00,3.25558,3.25983,3.25276,3.25276,13130000.0
2008-07-23 10:55:00,3.2562,3.2562,3.24808,3.2553,13890000.0
2008-07-23 10:56:00,3.25281,3.25964,3.2479,3.25684,13880000.0
2008-07-23 10:57:00,3.24774,3.25741,3.24774,3.25237,13510000.0
2008-07-23 10:58:00,3.25466,3.25798,3.24811,3.25598,13510000.0
2008-07-23 10:59:00,3.25536,3.2599,3.24875,3.25365,15390000.0
2008-07-23 11:00:00,3.25311,3.25921,3.25154,3.25715,14660000.0
2008-07-23 11:01:00,3.25499,3.2576,3.24519,3.25373,9760000.0
2008-07-23 11:02:00,3.25272,3.25968,3.24981,3.24981,10500000.0
2008-07-23 11:03:00,3.25799,3.26304,3.24599,3.25995,15010000.0
2008-07-23 11:04:00,3.25642,3.26142,3.2521,3.25819,6000000.0
2008-07-23 11:05:00,3.2557,3.26103,3.25109,3.25895,9010000.0
2008-07-23 11:06:00,3.25588,3.26039,3.24985,3.25638,11630000.0
2008-07-23 11:07:00,3.26232,3.26232,3.25412,3.25758,4880000.0
2008-07-23 11:08:00,3.2562,3.26078,3.25192,3.26078,13140000.0
2008-07-23 11:09:00,3.2614,3.26238,3.25696,3.26098,6010000.0
2008-07-23 11:10:00,3.26036,3.26247,3.25294,3.25649,9380000.0
2008-07-23 11:11:00,3.26214,3.26214,3.25468,3.25492,4130000.0
2008-07-23 11:12:00,3.25715,3.26128,3.25193,3.25193,11260000.0
2008-07-23 11:13:00,3.25963,3.26049,3.24995,3.25827,10130000.0
2008-07-23 11:14:00,3.25919,3.25931,3.24935,3.25434,8630000.0
2008-07-23 11:15:00,3.25785,3.26075,3.25018,3.25886,7130000.0
2008-07-23 11:16:00,3.26207,3.26304,3.25102,3.26169,10510000.0
2008-07-23 11:17:00,3.26086,3.26086,3.25035,3.25883,10500000.0
2008-07-23 11:18:00,3.25387,3.26072,3.25387,3.25694,6380000.0
2008-07-23 11:19:00,3.25843,3.26038,3.24847,3.2549,11270000.0
2008-07-23 11:20:00,3.26084,3.26177,3.2533,3.25943,6380000.0
2008-07-23 11:21:00,3.26063,3.26157,3.25486,3.25573,6000000.0
2008-07-23 11:22:00,3.26089,3.26181,3.25505,3.25955,10130000.0
2008-07-23 11:23:00,3.25932,3.26011,3.25329,3.25687,13140000.0
2008-07-23 11:24:00,3.25553,3.26029,3.25044,3.26029,5630000.0
2008-07-23 11:25:00,3.2533,3.26279,3.25124,3.25824,10510000.0
2008-07-23 11:26:00,3.2539,3.26103,3.24889,3.2597,13510000.0
2008-07-23 11:27:00,3.25791,3.26539,3.2534,3.2628,13510000.0
2008-07-23 11:28:00,3.26114,3.26114,3.25529,3.25789,5630000.0
2008-07-23 11:29:00,3.26018,3.26172,3.25616,3.26156,9380000.0
2008-07-23 11:30:00,3.26185,3.26199,3.25661,3.26199,7500000.0
2008-07-23 11:31:00,3.25866,3.26209,3.25543,3.26209,5640000.0
2008-07-23 11:32:00,3.26277,3.26277,3.2507,3.26076,11640000.0
2008-07-23 11:33:00,3.26178,3.26259,3.25807,3.26192,7880000.0
2008-07-23 11:34:00,3.2604,3.26183,3.25596,3.25627,4890000.0
2008-07-23 11:35:00,3.26067,3.26413,3.25417,3.25988,10500000.0
2008-07-23 11:36:00,3.25926,3.26475,3.25754,3.25754,5630000.0
2008-07-23 11:37:00,3.26349,3.26451,3.25469,3.2639,8640000.0
2008-07-23 11:38:00,3.26282,3.26299,3.25347,3.26123,6760000.0
2008-07-23 11:39:00,3.2602,3.26285,3.25502,3.25824,4130000.0
2008-07-23 11:40:00,3.2619,3.26263,3.25684,3.26048,8250000.0
2008-07-23 11:41:00,3.25851,3.26368,3.25393,3.25393,9010000.0
2008-07-23 11:42:00,3.26239,3.264,3.25179,3.25476,14250000.0
2008-07-23 11:43:00,3.26274,3.26535,3.25376,3.26485,10510000.0
2008-07-23 11:44:00,3.26376,3.26705,3.25541,3.26424,19150000.0
2008-07-23 11:45:00,3.26261,3.26529,3.25752,3.26056,7130000.0
2008-07-23 11:46:00,3.26268,3.26329,3.25286,3.26329,7890000.0
2008-07-23 11:47:00,3.26149,3.26149,3.25011,3.25653,12010000.0
2008-07-23 11:48:00,3.25853,3.26381,3.2578,3.26129,7500000.0
2008-07-23 11:49:00,3.26341,3.26597,3.25632,3.26389,11640000.0
2008-07-23 11:50:00,3.26411,3.26475,3.25876,3.26436,8260000.0
2008-07-23 11:51:00,3.25907,3.26471,3.25636,3.26347,11630000.0
2008-07-23 11:52:00,3.26285,3.26376,3.25195,3.25833,13140000.0
2008-07-23 11:53:00,3.26191,3.26997,3.25907,3.26366,12770000.0
2008-07-23 11:54:00,3.26344,3.26562,3.25577,3.2596,10140000.0
2008-07-23 11:55:00,3.26477,3.2682,3.25572,3.26475,11630000.0
2008-07-23 11:56:00,3.26206,3.26215,3.25043,3.25807,13140000.0
2008-07-23 11:57:00,3.26338,3.26374,3.25761,3.25798,9760000.0
2008-07-23 11:58:00,3.25793,3.2633,3.25271,3.25271,13130000.0
2008-07-23 11:59:00,3.26371,3.26786,3.25417,3.26232,10510000.0
2008-07-23 12:00:00,3.26271,3.26271,3.25191,3.26015,16880000.0
2008-07-23 12:01:00,3.2549,3.26108,3.25078,3.25835,11630000.0
2008-07-23 12:02:00,3.25539,3.25904,3.24943,3.25358,5630000.0
2008-07-23 12:03:00,3.2593,3.26077,3.25033,3.25938,12010000.0
2008-07-23 12:04:00,3.25442,3.25985,3.25442,3.25695,4510000.0
2008-07-23 12:05:00,3.25827,3.262,3.25301,3.25594,6010000.0
2008-07-23 12:06:00,3.25191,3.26066,3.25191,3.25713,11640000.0
2008-07-23 12:07:00,3.26014,3.26038,3.25303,3.25581,7510000.0
2008-07-23 12:08:00,3.25781,3.25915,3.2545,3.2545,7510000.0
2008-07-23 12:09:00,3.25943,3.25951,3.24787,3.2572,12010000.0
2008-07-23 12:10:00,3.26002,3.26002,3.25532,3.25972,5250000.0
2008-07-23 12:11:00,3.25352,3.25807,3.24564,3.2572,10130000.0
2008-07-23 12:12:00,3.25085,3.25879,3.24856,3.25294,11250000.0
2008-07-23 12:13:00,3.25134,3.25731,3.24746,3.24746,6750000.0
2008-07-23 12:14:00,3.25732,3.25777,3.24983,3.24983,9760000.0
2008-07-23 12:15:00,3.24907,3.25227,3.24907,3.2519,4880000.0
2008-07-23 12:16:00,3.25406,3.25406,3.24154,3.24902,11260000.0
2008-07-23 12:17:00,3.24898,3.25594,3.24506,3.25305,10130000.0
2008-07-23 12:18:00,3.2554,3.25726,3.24166,3.24166,12020000.0
2008-07-23 12:19:00,3.24801,3.25286,3.24072,3.24779,12380000.0
2008-07-23 12:20:00,3.25369,3.25427,3.24462,3.25266,12760000.0
2008-07-23 12:21:00,3.25289,3.25403,3.24147,3.25307,8270000.0
2008-07-23 12:22:00,3.24311,3.25322,3.24306,3.24404,12000000.0
2008-07-23 12:23:00,3.25122,3.2539,3.24423,3.24423,6380000.0
2008-07-23 12:24:00,3.24625,3.25258,3.24008,3.24776,8280000.0
2008-07-23 12:25:00,3.25103,3.25269,3.2444,3.25015,10140000.0
2008-07-23 12:26:00,3.25201,3.25241,3.24191,3.25162,10500000.0
2008-07-23 12:27:00,3.25001,3.25071,3.24421,3.24639,10880000.0
2008-07-23 12:28:00,3.24954,3.25309,3.24473,3.25096,10880000.0
2008-07-23 12:29:00,3.24703,3.25252,3.24686,3.25157,8630000.0
2008-07-23 12:30:00,3.25256,3.25256,3.24793,3.25236,5250000.0
2008-07-23 12:31:00,3.24741,3.25027,3.24108,3.24924,7510000.0
2008-07-23 12:32:00,3.25007,3.25147,3.24641,3.24992,4140000.0
2008-07-23 12:33:00,3.24296,3.25148,3.23636,3.24692,13150000.0
2008-07-23 12:34:00,3.25107,3.25169,3.24302,3.25169,4510000.0
2008-07-23 12:35:00,3.24905,3.25291,3.24169,3.24633,8630000.0
2008-07-23 12:36:00,3.25185,3.25185,3.24293,3.24815,9010000.0
2008-07-23 12:37:00,3.25086,3.25124,3.24549,3.24606,6380000.0
2008-07-23 12:38:00,3.25155,3.25155,3.24454,3.24727,7510000.0
2008-07-23 12:39:00,3.24795,3.25207,3.2428,3.24504,10890000.0
2008-07-23 12:40:00,3.25131,3.25151,3.24221,3.2485,10510000.0
2008-07-23 12:41:00,3.2476,3.254,3.24347,3.24893,12390000.0
2008-07-23 12:42:00,3.24598,3.25062,3.2417,3.25,12750000.0
2008-07-23 12:43:00,3.24124,3.24661,3.23354,3.2445,11250000.0
2008-07-23 12:44:00,3.24749,3.24883,3.23864,3.24354,12390000.0
2008-07-23 12:45:00,3.23906,3.24707,3.23589,3.24698,16890000.0
2008-07-23 12:46:00,3.2412,3.24777,3.23856,3.24084,11260000.0
2008-07-23 12:47:00,3.24324,3.24686,3.23914,3.24351,8630000.0
2008-07-23 12:48:00,3.24655,3.247,3.23715,3.2469,7880000.0
2008-07-23 12:49:00,3.24773,3.24787,3.24251,3.24588,5630000.0
2008-07-23 12:50:00,3.24601,3.24809,3.23746,3.24802,11260000.0
2008-07-23 12:51:00,3.24856,3.24901,3.23641,3.24652,7880000.0
2008-07-23 12:52:00,3.24248,3.25093,3.2375,3.24546,12760000.0
2008-07-23 12:53:00,3.24223,3.24644,3.23604,3.23604,12380000.0
2008-07-23 12:54:00,3.24177,3.24467,3.23724,3.23724,8630000.0
2008-07-23 12:55:00,3.24418,3.25197,3.23772,3.24435,11630000.0
2008-07-23 12:56:00,3.23829,3.24393,3.23326,3.23629,10130000.0
2008-07-23 12:57:00,3.24301,3.24543,3.23606,3.24543,10140000.0
2008-07-23 12:58:00,3.24534,3.24583,3.23865,3.24553,9380000.0
2008-07-23 12:59:00,3.2456,3.2464,3.23622,3.24137,13150000.0
2008-07-23 13:00:00,3.23735,3.24776,3.23552,3.24345,15390000.0
2008-07-23 13:01:00,3.24643,3.24643,3.23725,3.23817,9380000.0
2008-07-23 13:02:00,3.24451,3.24579,3.24045,3.24419,4880000.0
2008-07-23 13:03:00,3.24619,3.24743,3.2412,3.24547,8630000.0
2008-07-23 13:04:00,3.24482,3.24582,3.23837,3.24552,7510000.0
2008-07-23 13:05:00,3.23545,3.24614,3.2353,3.2353,7140000.0
2008-07-23 13:06:00,3.24345,3.24736,3.23836,3.23836,7500000.0
2008-07-23 13:07:00,3.24736,3.25272,3.23812,3.24035,7880000.0
2008-07-23 13:08:00,3.24614,3.2479,3.23807,3.24622,6380000.0
2008-07-23 13:09:00,3.24666,3.24666,3.24043,3.24507,9380000.0
2008-07-23 13:10:00,3.24893,3.24919,3.2438,3.2438,6750000.0
2008-07-23 13:11:00,3.24851,3.24851,3.24151,3.24725,6380000.0
2008-07-23 13:12:00,3.24272,3.24557,3.23601,3.2412,4880000.0
2008-07-23 13:13:00,3.24842,3.24842,3.24134,3.24675,7890000.0
2008-07-23 13:14:00,3.24513,3.24533,3.2317,3.24533,11640000.0
2008-07-23 13:15:00,3.24775,3.25041,3.24211,3.24684,10140000.0
2008-07-23 13:16:00,3.24358,3.24853,3.24162,3.24774,13150000.0
2008-07-23 13:17:00,3.24711,3.24854,3.23793,3.24596,11640000.0
2008-07-23 13:18:00,3.2462,3.24669,3.24175,3.24411,4140000.0
2008-07-23 13:19:00,3.2455,3.24843,3.24165,3.24843,6000000.0
2008-07-23 13:20:00,3.24852,3.25086,3.24057,3.24476,13140000.0
2008-07-23 13:21:00,3.24938,3.2497,3.24062,3.24422,12770000.0
2008-07-23 13:22:00,3.24663,3.25072,3.24275,3.24275,12010000.0
2008-07-23 13:23:00,3.24361,3.24724,3.2411,3.24392,7510000.0
2008-07-23 13:24:00,3.24857,3.24995,3.24382,3.24489,6000000.0
2008-07-23 13:25:00,3.2418,3.24824,3.24096,3.24776,4880000.0
2008-07-23 13:26:00,3.24469,3.2479,3.24049,3.2479,9000000.0
2008-07-23 13:27:00,3.24285,3.24631,3.23474,3.235,12010000.0
2008-07-23 13:28:00,3.24739,3.24739,3.23732,3.24234,7500000.0
2008-07-23 13:29:00,3.24574,3.24788,3.24034,3.24463,9760000.0
2008-07-23 13:30:00,3.24386,3.24767,3.2382,3.24515,9380000.0
2008-07-23 13:31:00,3.24186,3.24741,3.23531,3.24055,12000000.0
2008-07-23 13:32:00,3.2464,3.24721,3.24261,3.24261,6010000.0
2008-07-23 13:33:00,3.24654,3.24654,3.23563,3.24537,4130000.0
2008-07-23 13:34:00,3.24224,3.24894,3.23761,3.24573,14270000.0
2008-07-23 13:35:00,3.24683,3.24683,3.23478,3.24051,8250000.0
2008-07-23 13:36:00,3.24474,3.24606,3.24028,3.24163,6000000.0
2008-07-23 13:37:00,3.24502,3.24537,3.23489,3.24092,6380000.0
2008-07-23 13:38:00,3.24285,3.24429,3.2394,3.2397,5630000.0
2008-07-23 13:39:00,3.24257,3.24348,3.23656,3.24026,4880000.0
2008-07-23 13:40:00,3.2426,3.24333,3.23436,3.24299,9750000.0
2008-07-23 13:41:00,3.23207,3.2423,3.23207,3.23849,7140000.0
2008-07-23 13:42:00,3.2414,3.24381,3.23627,3.24381,7510000.0
2008-07-23 13:43:00,3.24273,3.24696,3.2374,3.2425,11650000.0
2008-07-23 13:44:00,3.23929,3.2422,3.23532,3.24046,12770000.0
2008-07-23 13:45:00,3.24245,3.24245,3.23405,3.24083,6000000.0
2008-07-23 13:46:00,3.24246,3.24437,3.23348,3.24009,5250000.0
2008-07-23 13:47:00,3.23871,3.24378,3.23829,3.24292,5260000.0
2008-07-23 13:48:00,3.23763,3.24284,3.2373,3.2373,6010000.0
2008-07-23 13:49:00,3.241,3.24369,3.23834,3.23991,6000000.0
2008-07-23 13:50:00,3.2414,3.24432,3.23487,3.23834,6760000.0
2008-07-23 13:51:00,3.24023,3.24695,3.2389,3.24099,12760000.0
2008-07-23 13:52:00,3.23396,3.24338,3.23396,3.24173,5250000.0
2008-07-23 13:53:00,3.23248,3.24161,3.22763,3.23252,11270000.0
2008-07-23 13:54:00,3.24196,3.24197,3.23658,3.2387,6000000.0
2008-07-23 13:55:00,3.24025,3.24238,3.238,3.24176,6760000.0
2008-07-23 13:56:00,3.24241,3.24385,3.23501,3.24204,12000000.0
2008-07-23 13:57:00,3.23726,3.24247,3.2348,3.24247,12390000.0
2008-07-23 13:58:00,3.23693,3.24436,3.2324,3.23969,15770000.0
2008-07-23 13:59:00,3.23647,3.24241,3.23316,3.23316,10130000.0
2008-07-23 14:00:00,3.23669,3.24206,3.23592,3.24057,12000000.0
2008-07-23 14:01:00,3.2438,3.24407,3.23592,3.24111,7880000.0
2008-07-23 14:02:00,3.24287,3.24437,3.23586,3.241,8640000.0
2008-07-23 14:03:00,3.23401,3.24259,3.23401,3.24139,12380000.0
2008-07-23 14:04:00,3.23831,3.24908,3.23676,3.23916,15760000.0
2008-07-23 14:05:00,3.2356,3.24794,3.2352,3.24451,7510000.0
2008-07-23 14:06:00,3.24357,3.24379,3.23413,3.24224,5250000.0
2008-07-23 14:07:00,3.24288,3.24584,3.23467,3.24584,6380000.0
2008-07-23 14:08:00,3.24428,3.24601,3.23453,3.24421,7130000.0
2008-07-23 14:09:00,3.24629,3.24849,3.23641,3.24439,13530000.0
2008-07-23 14:10:00,3.24548,3.24617,3.23378,3.23378,5270000.0
2008-07-23 14:11:00,3.24404,3.24564,3.23835,3.24046,6750000.0
2008-07-23 14:12:00,3.24031,3.24425,3.23274,3.2401,13520000.0
2008-07-23 14:13:00,3.24624,3.24624,3.23872,3.24621,13140000.0
2008-07-23 14:14:00,3.24043,3.24464,3.23219,3.24051,9380000.0
2008-07-23 14:15:00,3.24209,3.24617,3.23818,3.24617,12020000.0
2008-07-23 14:16:00,3.24554,3.24746,3.24144,3.24279,10520000.0
2008-07-23 14:17:00,3.24441,3.24827,3.238,3.238,13140000.0
2008-07-23 14:18:00,3.24186,3.24695,3.23525,3.24451,7890000.0
2008-07-23 14:19:00,3.24667,3.24724,3.24245,3.24656,6380000.0
2008-07-23 14:20:00,3.23757,3.24705,3.23757,3.2448,4880000.0
2008-07-23 14:21:00,3.24389,3.24957,3.23839,3.24407,10130000.0
2008-07-23 14:22:00,3.24715,3.24715,3.23467,3.23723,10130000.0
2008-07-23 14:23:00,3.24679,3.25017,3.24437,3.24612,7140000.0
2008-07-23 14:24:00,3.23891,3.24925,3.23814,3.2466,6010000.0
2008-07-23 14:25:00,3.23963,3.24993,3.23963,3.24667,7130000.0
2008-07-23 14:26:00,3.24358,3.25076,3.24076,3.24647,16140000.0
2008-07-23 14:27:00,3.24841,3.25017,3.23931,3.24588,17250000.0
2008-07-23 14:28:00,3.24463,3.24958,3.24056,3.2495,11640000.0
2008-07-23 14:29:00,3.24591,3.25091,3.23819,3.23819,13880000.0
2008-07-23 14:30:00,3.24521,3.25057,3.23985,3.24605,10890000.0
2008-07-23 14:31:00,3.24788,3.24953,3.24347,3.249,10510000.0
2008-07-23 14:32:00,3.24815,3.24867,3.23707,3.24343,7880000.0
2008-07-23 14:33:00,3.24379,3.24957,3.23965,3.24017,9380000.0
2008-07-23 14:34:00,3.24871,3.24887,3.23952,3.2477,13510000.0
2008-07-23 14:35:00,3.24004,3.24748,3.23936,3.24382,5260000.0
2008-07-23 14:36:00,3.24913,3.24938,3.23943,3.23943,6010000.0
2008-07-23 14:37:00,3.23837,3.24924,3.23837,3.24836,13130000.0
2008-07-23 14:38:00,3.24826,3.24985,3.24384,3.24935,5630000.0
2008-07-23 14:39:00,3.24835,3.25197,3.24206,3.24504,7130000.0
2008-07-23 14:40:00,3.24761,3.25123,3.24054,3.24887,12010000.0
2008-07-23 14:41:00,3.24934,3.25177,3.24379,3.24379,9010000.0
2008-07-23 14:42:00,3.25028,3.25099,3.24605,3.25007,7880000.0
2008-07-23 14:43:00,3.25212,3.25212,3.24508,3.25109,7130000.0
2008-07-23 14:44:00,3.25077,3.252,3.24237,3.24791,8640000.0
2008-07-23 14:45:00,3.24946,3.25482,3.2483,3.25387,14640000.0
2008-07-23 14:46:00,3.25217,3.25253,3.24257,3.25191,8640000.0
2008-07-23 14:47:00,3.25062,3.25189,3.24213,3.25189,7880000.0
2008-07-23 14:48:00,3.2477,3.25166,3.245,3.245,8630000.0
2008-07-23 14:49:00,3.25146,3.25477,3.24427,3.25266,12010000.0
2008-07-23 14:50:00,3.25013,3.25337,3.24018,3.25194,10900000.0
2008-07-23 14:51:00,3.25472,3.25472,3.24467,3.24924,4880000.0
2008-07-23 14:52:00,3.25355,3.25415,3.24924,3.254,5250000.0
2008-07-23 14:53:00,3.25466,3.25466,3.24777,3.25177,12750000.0
2008-07-23 14:54:00,3.25303,3.25303,3.24234,3.25235,10890000.0
2008-07-23 14:55:00,3.25111,3.25425,3.24235,3.25425,4880000.0
2008-07-23 14:56:00,3.2473,3.25254,3.24243,3.24944,13130000.0
2008-07-23 14:57:00,3.24838,3.25391,3.2429,3.2527,21780000.0
2008-07-23 14:58:00,3.25096,3.25328,3.24582,3.25221,18750000.0
2008-07-23 14:59:00,3.25016,3.25174,3.23872,3.25174,13140000.0
2008-07-23 15:00:00,3.24322,3.25279,3.24025,3.25226,19510000.0
2008-07-23 15:01:00,3.25286,3.25508,3.24522,3.2539,13130000.0
2008-07-23 15:02:00,3.24893,3.25461,3.24503,3.25356,7880000.0
2008-07-23 15:03:00,3.24956,3.25397,3.24284,3.24811,10510000.0
2008-07-23 15:04:00,3.25193,3.25441,3.24838,3.25151,12750000.0
2008-07-23 15:05:00,3.24678,3.25297,3.24044,3.25223,10500000.0
2008-07-23 15:06:00,3.25457,3.25457,3.24459,3.25351,6380000.0
2008-07-23 15:07:00,3.24872,3.25384,3.24628,3.24648,15760000.0
2008-07-23 15:08:00,3.25176,3.25336,3.24284,3.24284,10880000.0
2008-07-23 15:09:00,3.25139,3.25432,3.24487,3.24982,10130000.0
2008-07-23 15:10:00,3.24981,3.25369,3.24428,3.25369,5250000.0
2008-07-23 15:11:00,3.25249,3.25302,3.24498,3.24962,5630000.0
2008-07-23 15:12:00,3.25317,3.25423,3.24632,3.25417,11640000.0
2008-07-23 15:13:00,3.24654,3.25455,3.24654,3.25065,8640000.0
2008-07-23 15:14:00,3.25367,3.2546,3.24227,3.2529,13130000.0
2008-07-23 15:15:00,3.24478,3.255,3.24323,3.25399,14630000.0
2008-07-23 15:16:00,3.2534,3.25432,3.24542,3.25383,5250000.0
2008-07-23 15:17:00,3.25189,3.25391,3.24372,3.25145,13140000.0
2008-07-23 15:18:00,3.25179,3.25336,3.24817,3.25336,10140000.0
2008-07-23 15:19:00,3.25378,3.25384,3.25097,3.25278,6750000.0
2008-07-23 15:20:00,3.25273,3.2535,3.24185,3.2535,9010000.0
2008-07-23 15:21:00,3.2524,3.25399,3.24843,3.24976,12380000.0
2008-07-23 15:22:00,3.24867,3.25274,3.24734,3.2484,12010000.0
2008-07-23 15:23:00,3.25195,3.25312,3.24329,3.25084,13500000.0
2008-07-23 15:24:00,3.24706,3.25115,3.23992,3.25115,8640000.0
2008-07-23 15:25:00,3.25246,3.25584,3.24576,3.24755,5250000.0
2008-07-23 15:26:00,3.25204,3.25348,3.23881,3.25281,8630000.0
2008-07-23 15:27:00,3.25438,3.25496,3.24972,3.25254,6380000.0
2008-07-23 15:28:00,3.24708,3.25499,3.24371,3.25162,11640000.0
2008-07-23 15:29:00,3.25298,3.25326,3.24256,3.25138,16140000.0
2008-07-23 15:30:00,3.25172,3.25172,3.24199,3.25028,6000000.0
2008-07-23 15:31:00,3.25254,3.25254,3.24537,3.24997,9750000.0
2008-07-23 15:32:00,3.25222,3.25277,3.24186,3.24746,15780000.0
2008-07-23 15:33:00,3.24986,3.2549,3.2489,3.25403,8260000.0
2008-07-23 15:34:00,3.25148,3.25338,3.24684,3.24732,7890000.0
2008-07-23 15:35:00,3.25257,3.25273,3.24341,3.24845,6760000.0
2008-07-23 15:36:00,3.25126,3.25169,3.24289,3.24953,8640000.0
2008-07-23 15:37:00,3.25031,3.25031,3.24026,3.24651,6750000.0
2008-07-23 15:38:00,3.25013,3.25273,3.24654,3.25103,8260000.0
2008-07-23 15:39:00,3.24845,3.25425,3.24556,3.24972,11260000.0
2008-07-23 15:40:00,3.25151,3.25151,3.23809,3.24173,6000000.0
2008-07-23 15:41:00,3.24933,3.25262,3.24562,3.25218,19530000.0
2008-07-23 15:42:00,3.25103,3.25103,3.23802,3.24518,13510000.0
2008-07-23 15:43:00,3.25123,3.25123,3.24042,3.2407,10510000.0
2008-07-23 15:44:00,3.25072,3.25163,3.24529,3.25163,12010000.0
2008-07-23 15:45:00,3.25289,3.25289,3.2457,3.24851,11640000.0
2008-07-23 15:46:00,3.24973,3.25041,3.24093,3.245,15020000.0
2008-07-23 15:47:00,3.24938,3.25237,3.23949,3.24166,9760000.0
2008-07-23 15:48:00,3.2404,3.25145,3.2404,3.24895,10890000.0
2008-07-23 15:49:00,3.25026,3.25226,3.24248,3.24792,20630000.0
2008-07-23 15:50:00,3.2434,3.25015,3.23847,3.25015,8630000.0
2008-07-23 15:51:00,3.24527,3.252,3.2438,3.2438,16130000.0
2008-07-23 15:52:00,3.2469,3.2502,3.23835,3.24862,10880000.0
2008-07-23 15:53:00,3.24595,3.25208,3.24339,3.25059,15010000.0
2008-07-23 15:54:00,3.24929,3.25155,3.24872,3.25076,8260000.0
2008-07-23 15:55:00,3.24911,3.25136,3.24027,3.24776,9750000.0
2008-07-23 15:56:00,3.24856,3.25222,3.24212,3.25101,10500000.0
2008-07-23 15:57:00,3.24676,3.2517,3.24573,3.25162,10890000.0
2008-07-23 15:58:00,3.24123,3.25102,3.23818,3.24628,16510000.0
2008-07-23 15:59:00,3.25214,3.25279,3.24194,3.24678,9010000.0
2008-07-23 16:00:00,3.25195,3.25338,3.24535,3.25176,17640000.0
2008-07-23 16:01:00,3.25253,3.25313,3.24628,3.24674,7880000.0
2008-07-23 16:02:00,3.24791,3.25213,3.24057,3.24925,10130000.0
2008-07-23 16:03:00,3.24865,3.25095,3.24183,3.24828,9770000.0
2008-07-23 16:04:00,3.25326,3.25605,3.24594,3.24977,12380000.0
2008-07-23 16:05:00,3.25268,3.25268,3.24258,3.24285,11260000.0
2008-07-23 16:06:00,3.24674,3.25858,3.24674,3.2546,12380000.0
2008-07-23 16:07:00,3.24896,3.25454,3.24711,3.25339,12390000.0
2008-07-23 16:08:00,3.2536,3.25425,3.24905,3.25218,10510000.0
2008-07-23 16:09:00,3.25181,3.25493,3.2452,3.25446,7890000.0
2008-07-23 16:10:00,3.24896,3.25413,3.244,3.25258,13140000.0
2008-07-23 16:11:00,3.25381,3.25441,3.24435,3.25293,13900000.0
2008-07-23 16:12:00,3.25212,3.25331,3.24584,3.24715,10510000.0
2008-07-23 16:13:00,3.25264,3.2539,3.24393,3.2484,10900000.0
2008-07-23 16:14:00,3.24737,3.25531,3.24028,3.24796,10890000.0
2008-07-23 16:15:00,3.25182,3.2523,3.24198,3.2523,12760000.0
2008-07-23 16:16:00,3.24719,3.25607,3.24719,3.25412,10880000.0
2008-07-23 16:17:00,3.24582,3.25422,3.24582,3.25212,8630000.0
2008-07-23 16:18:00,3.24905,3.25333,3.24394,3.24875,10510000.0
2008-07-23 16:19:00,3.2525,3.25274,3.24238,3.24538,10130000.0
2008-07-23 16:20:00,3.25323,3.25703,3.24562,3.25214,12010000.0
2008-07-23 16:21:00,3.25406,3.25434,3.24772,3.25154,11640000.0
2008-07-23 16:22:00,3.24557,3.25237,3.24163,3.24718,11630000.0
2008-07-23 16:23:00,3.25241,3.25365,3.2407,3.25214,12000000.0
2008-07-23 16:24:00,3.24434,3.25518,3.24358,3.24934,22890000.0
2008-07-23 16:25:00,3.24212,3.24977,3.24015,3.24632,11260000.0
2008-07-23 16:26:00,3.25022,3.2537,3.2443,3.2537,7890000.0
2008-07-23 16:27:00,3.2505,3.25624,3.24605,3.25173,9380000.0
2008-07-23 16:28:00,3.25316,3.25382,3.24411,3.2511,7140000.0
2008-07-23 16:29:00,3.25048,3.25647,3.24918,3.25438,11630000.0
2008-07-23 16:30:00,3.25396,3.25396,3.24409,3.24952,18020000.0
2008-07-23 16:31:00,3.24829,3.25351,3.24633,3.24633,7880000.0
2008-07-23 16:32:00,3.24966,3.25323,3.2433,3.24799,18020000.0
2008-07-23 16:33:00,3.24304,3.25566,3.24304,3.24665,9380000.0
2008-07-23 16:34:00,3.24754,3.25269,3.24754,3.25211,4130000.0
2008-07-23 16:35:00,3.24257,3.25248,3.24257,3.25248,6000000.0
2008-07-23 16:36:00,3.2493,3.25581,3.24206,3.25155,8630000.0
2008-07-23 16:37:00,3.25365,3.25671,3.24636,3.25203,15380000.0
2008-07-23 16:38:00,3.24955,3.25098,3.24594,3.249,8630000.0
2008-07-23 16:39:00,3.24114,3.25143,3.24114,3.25122,9390000.0
2008-07-23 16:40:00,3.24598,3.25334,3.24175,3.24175,5250000.0
2008-07-23 16:41:00,3.2448,3.24997,3.23873,3.24291,8640000.0
2008-07-23 16:42:00,3.2453,3.25116,3.24251,3.24783,10510000.0
2008-07-23 16:43:00,3.25182,3.25238,3.2409,3.2494,13510000.0
2008-07-23 16:44:00,3.24621,3.25116,3.24561,3.24614,10890000.0
2008-07-23 16:45:00,3.25109,3.25109,3.23926,3.25043,16890000.0
2008-07-23 16:46:00,3.25075,3.25255,3.24559,3.24849,9760000.0
2008-07-23 16:47:00,3.25014,3.25184,3.2472,3.24979,10160000.0
2008-07-23 16:48:00,3.25086,3.2512,3.24503,3.25112,7890000.0
2008-07-23 16:49:00,3.25433,3.25742,3.24677,3.25439,11640000.0
2008-07-23 16:50:00,3.25212,3.253,3.24292,3.24706,7500000.0
2008-07-23 16:51:00,3.25243,3.25395,3.24425,3.25387,15760000.0
2008-07-23 16:52:00,3.25312,3.25493,3.2443,3.2443,10510000.0
2008-07-23 16:53:00,3.25431,3.25497,3.24387,3.25111,12010000.0
2008-07-23 16:54:00,3.25431,3.25593,3.2453,3.25593,10510000.0
2008-07-23 16:55:00,3.25717,3.25819,3.25162,3.25679,11260000.0
2008-07-23 16:56:00,3.25503,3.25845,3.25139,3.25417,13880000.0
2008-07-23 16:57:00,3.25568,3.25803,3.24463,3.25389,12380000.0
2008-07-23 16:58:00,3.24823,3.25663,3.24706,3.25504,6000000.0
2008-07-23 16:59:00,3.24754,3.25935,3.24754,3.25672,14260000.0
2008-07-23 17:00:00,3.25769,3.25769,3.24823,3.25636,6010000.0
2008-07-23 17:01:00,3.25616,3.25659,3.24711,3.24711,6000000.0
2008-07-23 17:02:00,3.25126,3.25828,3.25026,3.25828,7130000.0
2008-07-23 17:03:00,3.25097,3.2541,3.24509,3.2541,4510000.0
2008-07-23 17:04:00,3.2541,3.255,3.24784,3.25184,13880000.0
2008-07-23 17:05:00,3.2438,3.25535,3.2438,3.25354,8250000.0
2008-07-23 17:06:00,3.25176,3.25702,3.24758,3.25108,15000000.0
2008-07-23 17:07:00,3.25001,3.2565,3.24733,3.25296,7890000.0
2008-07-23 17:08:00,3.25415,3.25651,3.24536,3.25651,8260000.0
2008-07-23 17:09:00,3.2549,3.25848,3.24838,3.25422,10520000.0
2008-07-23 17:10:00,3.25047,3.2547,3.24912,3.25457,6380000.0
2008-07-23 17:11:00,3.24995,3.25565,3.24255,3.2475,7500000.0
2008-07-23 17:12:00,3.24797,3.25024,3.24134,3.24923,7130000.0
2008-07-23 17:13:00,3.25116,3.2525,3.24354,3.247,4880000.0
2008-07-23 17:14:00,3.25088,3.25672,3.24542,3.25394,7890000.0
2008-07-23 17:15:00,3.2506,3.2523,3.24726,3.24846,5260000.0
2008-07-23 17:16:00,3.24777,3.2531,3.24398,3.2531,7130000.0
2008-07-23 17:17:00,3.24646,3.25357,3.2398,3.25008,9780000.0
2008-07-23 17:18:00,3.24996,3.25135,3.24047,3.24766,13500000.0
2008-07-23 17:19:00,3.24844,3.2512,3.2403,3.24263,15760000.0
2008-07-23 17:20:00,3.25021,3.25302,3.24688,3.25019,6010000.0
2008-07-23 17:21:00,3.24838,3.25291,3.24306,3.24792,11270000.0
2008-07-23 17:22:00,3.25285,3.25453,3.24717,3.25224,13890000.0
2008-07-23 17:23:00,3.24872,3.25504,3.24388,3.24841,10130000.0
2008-07-23 17:24:00,3.2476,3.253,3.24133,3.2462,12770000.0
2008-07-23 17:25:00,3.2519,3.25235,3.24387,3.25133,10880000.0
2008-07-23 17:26:00,3.24963,3.253,3.24422,3.2456,12020000.0
2008-07-23 17:27:00,3.25239,3.25339,3.2439,3.24905,7510000.0
2008-07-23 17:28:00,3.24131,3.25074,3.24131,3.25021,7130000.0
2008-07-23 17:29:00,3.24829,3.25274,3.24745,3.25062,7510000.0
2008-07-23 17:30:00,3.25022,3.25092,3.24099,3.24738,10140000.0
2008-07-23 17:31:00,3.25372,3.25372,3.24466,3.25224,9390000.0
2008-07-23 17:32:00,3.24684,3.25003,3.24428,3.24433,4510000.0
2008-07-23 17:33:00,3.24253,3.25172,3.23982,3.24821,11260000.0
2008-07-23 17:34:00,3.2525,3.25467,3.24696,3.24897,6010000.0
2008-07-23 17:35:00,3.25239,3.25365,3.24276,3.25099,10520000.0
2008-07-23 17:36:00,3.25315,3.25315,3.24676,3.25029,9760000.0
2008-07-23 17:37:00,3.24872,3.25264,3.24328,3.24919,5250000.0
2008-07-23 17:38:00,3.25038,3.25195,3.24349,3.25049,16130000.0
2008-07-23 17:39:00,3.24887,3.25246,3.24629,3.24935,10900000.0
2008-07-23 17:40:00,3.25167,3.25217,3.24688,3.24958,4880000.0
2008-07-23 17:41:00,3.25073,3.2531,3.24361,3.2531,8630000.0
2008-07-23 17:42:00,3.24727,3.2536,3.24062,3.2536,13880000.0
2008-07-23 17:43:00,3.25354,3.25468,3.24739,3.25468,9750000.0
2008-07-23 17:44:00,3.24916,3.25367,3.24755,3.24772,10130000.0
2008-07-23 17:45:00,3.25041,3.25433,3.24848,3.25428,11640000.0
2008-07-23 17:46:00,3.2471,3.25333,3.24177,3.25333,12760000.0
2008-07-23 17:47:00,3.24884,3.25211,3.24233,3.25211,12380000.0
2008-07-23 17:48:00,3.25046,3.25516,3.24526,3.25293,13510000.0
2008-07-23 17:49:00,3.25122,3.25328,3.24218,3.25159,11630000.0
2008-07-23 17:50:00,3.24471,3.25028,3.24471,3.24686,4880000.0
2008-07-23 17:51:00,3.25108,3.25148,3.2461,3.24719,7130000.0
2008-07-23 17:52:00,3.25131,3.25182,3.24163,3.25182,7880000.0
2008-07-23 17:53:00,3.25126,3.25332,3.24202,3.25157,10880000.0
2008-07-23 17:54:00,3.25145,3.25292,3.24221,3.25138,11630000.0
2008-07-23 17:55:00,3.24844,3.25413,3.24333,3.24333,8640000.0
2008-07-23 17:56:00,3.25192,3.25587,3.24524,3.24955,7890000.0
2008-07-23 17:57:00,3.24863,3.25316,3.24155,3.25316,7130000.0
2008-07-23 17:58:00,3.24819,3.25396,3.24273,3.24645,9760000.0
2008-07-23 17:59:00,3.25211,3.25338,3.24325,3.25155,11250000.0
2008-07-23 18:00:00,3.25357,3.25397,3.24757,3.24868,12390000.0
2008-07-23 18:01:00,3.24464,3.25512,3.24464,3.25324,12390000.0
2008-07-23 18:02:00,3.24722,3.25355,3.24267,3.25279,5260000.0
2008-07-23 18:03:00,3.25031,3.25309,3.24672,3.2507,11630000.0
2008-07-23 18:04:00,3.25263,3.25424,3.24458,3.25391,11640000.0
2008-07-23 18:05:00,3.25243,3.25313,3.23961,3.25192,13510000.0
2008-07-23 18:06:00,3.25161,3.25286,3.24019,3.25286,11630000.0
2008-07-23 18:07:00,3.25206,3.25361,3.24579,3.25119,5630000.0
2008-07-23 18:08:00,3.24807,3.25507,3.24558,3.25507,8260000.0
2008-07-23 18:09:00,3.25485,3.25651,3.24278,3.2507,9020000.0
2008-07-23 18:10:00,3.24866,3.25311,3.24278,3.24278,5630000.0
2008-07-23 18:11:00,3.24516,3.25488,3.24516,3.25298,8260000.0
2008-07-23 18:12:00,3.24709,3.25192,3.24358,3.24797,12010000.0
2008-07-23 18:13:00,3.24711,3.25215,3.24333,3.25,10130000.0
2008-07-23 18:14:00,3.24766,3.25165,3.24211,3.24211,9010000.0
2008-07-23 18:15:00,3.25315,3.25315,3.24498,3.24979,11270000.0
2008-07-23 18:16:00,3.25088,3.25297,3.24279,3.25102,10140000.0
2008-07-23 18:17:00,3.2522,3.25227,3.24311,3.24311,5630000.0
2008-07-23 18:18:00,3.24987,3.25162,3.24337,3.24611,11630000.0
2008-07-23 18:19:00,3.25078,3.25089,3.24281,3.24281,4880000.0
2008-07-23 18:20:00,3.2489,3.25181,3.24233,3.24676,8260000.0
2008-07-23 18:21:00,3.24731,3.25165,3.24178,3.25095,12010000.0
2008-07-23 18:22:00,3.25249,3.25392,3.24096,3.24723,15010000.0
2008-07-23 18:23:00,3.2471,3.25125,3.24493,3.24818,11260000.0
2008-07-23 18:24:00,3.2479,3.25223,3.24443,3.25045,4880000.0
2008-07-23 18:25:00,3.25237,3.25237,3.24697,3.2505,10500000.0
2008-07-23 18:26:00,3.24394,3.25219,3.24394,3.25115,10890000.0
2008-07-23 18:27:00,3.24966,3.25098,3.24907,3.25098,3380000.0
2008-07-23 18:28:00,3.2474,3.25157,3.2474,3.25157,6380000.0
2008-07-23 18:29:00,3.24711,3.25396,3.24212,3.24959,12390000.0
2008-07-23 18:30:00,3.25265,3.25265,3.24754,3.25117,11260000.0
2008-07-23 18:31:00,3.24793,3.25351,3.24342,3.2529,12400000.0
2008-07-23 18:32:00,3.25208,3.25237,3.24285,3.2513,9380000.0
2008-07-23 18:33:00,3.25162,3.25172,3.24711,3.25062,13890000.0
2008-07-23 18:34:00,3.24967,3.2505,3.24297,3.24565,4510000.0
2008-07-23 18:35:00,3.25142,3.25202,3.24233,3.24233,10140000.0
2008-07-23 18:36:00,3.25199,3.25199,3.24007,3.25168,6010000.0
2008-07-23 18:37:00,3.24926,3.25193,3.2422,3.2422,6750000.0
2008-07-23 18:38:00,3.25028,3.25146,3.24031,3.24968,16130000.0
2008-07-23 18:39:00,3.24384,3.25121,3.23581,3.24527,14640000.0
2008-07-23 18:40:00,3.24716,3.2517,3.2451,3.2517,6750000.0
2008-07-23 18:41:00,3.24596,3.25128,3.24181,3.24873,11630000.0
2008-07-23 18:42:00,3.24005,3.25165,3.24005,3.24611,6380000.0
2008-07-23 18:43:00,3.24938,3.25018,3.24244,3.24714,10130000.0
2008-07-23 18:44:00,3.24717,3.24878,3.23948,3.24478,10500000.0
2008-07-23 18:45:00,3.25013,3.25144,3.2449,3.24967,9760000.0
2008-07-23 18:46:00,3.25105,3.25105,3.245,3.2495,7500000.0
2008-07-23 18:47:00,3.24853,3.24904,3.24122,3.24684,8630000.0
2008-07-23 18:48:00,3.23906,3.24936,3.23906,3.24936,6380000.0
2008-07-23 18:49:00,3.24582,3.25233,3.24582,3.25233,6380000.0
2008-07-23 18:50:00,3.25141,3.25141,3.24217,3.25135,7880000.0
2008-07-23 18:51:00,3.24676,3.25016,3.24529,3.24987,6010000.0
2008-07-23 18:52:00,3.2509,3.2509,3.24053,3.24364,4130000.0
2008-07-23 18:53:00,3.25031,3.25031,3.2392,3.24667,12000000.0
2008-07-23 18:54:00,3.2528,3.2528,3.24233,3.2505,9770000.0
2008-07-23 18:55:00,3.24693,3.25203,3.24162,3.25132,10510000.0
2008-07-23 18:56:00,3.25075,3.25188,3.24174,3.25179,8640000.0
2008-07-23 18:57:00,3.25113,3.25299,3.23984,3.24625,15400000.0
2008-07-23 18:58:00,3.24608,3.25213,3.24608,3.25042,5630000.0
2008-07-23 18:59:00,3.25037,3.25318,3.24559,3.25238,16150000.0
2008-07-23 19:00:00,3.2502,3.25606,3.24519,3.25453,7130000.0
2008-07-23 19:01:00,3.24695,3.25267,3.24362,3.25114,6390000.0
2008-07-23 19:02:00,3.24763,3.25315,3.24084,3.24629,16890000.0
2008-07-23 19:03:00,3.24633,3.25185,3.24577,3.25026,14640000.0
2008-07-23 19:04:00,3.24794,3.25131,3.24192,3.24696,10130000.0
2008-07-23 19:05:00,3.25038,3.2512,3.2389,3.24541,12750000.0
2008-07-23 19:06:00,3.25059,3.25059,3.24406,3.24691,9010000.0
2008-07-23 19:07:00,3.25128,3.25128,3.24501,3.24926,9770000.0
2008-07-23 19:08:00,3.24994,3.24994,3.24248,3.24801,6750000.0
2008-07-23 19:09:00,3.24713,3.25341,3.24713,3.25135,5630000.0
2008-07-23 19:10:00,3.24822,3.25278,3.24738,3.24857,4500000.0
2008-07-23 19:11:00,3.2467,3.25475,3.24087,3.24087,15380000.0
2008-07-23 19:12:00,3.24698,3.25147,3.24608,3.24608,3750000.0
2008-07-23 19:13:00,3.24099,3.25277,3.24099,3.25075,12400000.0
2008-07-23 19:14:00,3.25208,3.25234,3.24251,3.2498,11630000.0
2008-07-23 19:15:00,3.25143,3.2526,3.23958,3.23958,15760000.0
2008-07-23 19:16:00,3.25145,3.25145,3.24078,3.24947,7510000.0
2008-07-23 19:17:00,3.25152,3.25185,3.24623,3.25185,5640000.0
2008-07-23 19:18:00,3.25181,3.25201,3.24667,3.25201,10510000.0
2008-07-23 19:19:00,3.25018,3.25018,3.23855,3.25001,13520000.0
2008-07-23 19:20:00,3.24774,3.25492,3.24654,3.24654,12380000.0
2008-07-23 19:21:00,3.25205,3.2522,3.24193,3.2522,12760000.0
2008-07-23 19:22:00,3.24717,3.25255,3.24677,3.25255,7140000.0
2008-07-23 19:23:00,3.25302,3.25514,3.24641,3.25211,13900000.0
2008-07-23 19:24:00,3.25122,3.25173,3.24565,3.25173,5630000.0
2008-07-23 19:25:00,3.25185,3.2524,3.24707,3.25069,13510000.0
2008-07-23 19:26:00,3.25193,3.25193,3.24024,3.24593,10500000.0
2008-07-23 19:27:00,3.25224,3.25296,3.24104,3.24508,15760000.0
2008-07-23 19:28:00,3.24866,3.25026,3.24051,3.24504,7880000.0
2008-07-23 19:29:00,3.24965,3.25467,3.24027,3.24027,15020000.0
2008-07-23 19:30:00,3.24631,3.25302,3.24174,3.25114,7880000.0
2008-07-23 19:31:00,3.24606,3.25139,3.24071,3.25012,5250000.0
2008-07-23 19:32:00,3.24826,3.25554,3.241,3.24537,8260000.0
2008-07-23 19:33:00,3.24519,3.2516,3.24093,3.2516,5630000.0
2008-07-23 19:34:00,3.25004,3.2528,3.24197,3.24739,6750000.0
2008-07-23 19:35:00,3.25024,3.25199,3.24126,3.24949,7880000.0
2008-07-23 19:36:00,3.24695,3.25213,3.24208,3.25153,6010000.0
2008-07-23 19:37:00,3.25182,3.25247,3.24189,3.2501,3750000.0
2008-07-23 19:38:00,3.24996,3.25287,3.24527,3.2487,12010000.0
2008-07-23 19:39:00,3.24475,3.25195,3.24143,3.24886,6390000.0
2008-07-23 19:40:00,3.24004,3.25112,3.23982,3.25112,4130000.0
2008-07-23 19:41:00,3.24599,3.25342,3.24343,3.25294,10130000.0
2008-07-23 19:42:00,3.25104,3.25567,3.24393,3.2493,16140000.0
2008-07-23 19:43:00,3.24989,3.25188,3.24115,3.24987,9010000.0
2008-07-23 19:44:00,3.23779,3.25482,3.23779,3.24579,6760000.0
2008-07-23 19:45:00,3.24581,3.24949,3.23878,3.24949,5250000.0
2008-07-23 19:46:00,3.2487,3.24945,3.24154,3.24763,7510000.0
2008-07-23 19:47:00,3.24796,3.2524,3.24057,3.24479,14630000.0
2008-07-23 19:48:00,3.24726,3.25093,3.23809,3.23809,14640000.0
2008-07-23 19:49:00,3.24281,3.24885,3.23663,3.24817,12000000.0
2008-07-23 19:50:00,3.2486,3.2492,3.2378,3.24823,10880000.0
2008-07-23 19:51:00,3.24337,3.25051,3.24337,3.24826,6000000.0
2008-07-23 19:52:00,3.24457,3.24892,3.24257,3.24257,6010000.0
2008-07-23 19:53:00,3.25121,3.25121,3.24328,3.24328,6380000.0
2008-07-23 19:54:00,3.24201,3.24978,3.23626,3.24978,13140000.0
2008-07-23 19:55:00,3.24986,3.24986,3.23931,3.24536,14630000.0
2008-07-23 19:56:00,3.24802,3.25215,3.2416,3.24361,12390000.0
2008-07-23 19:57:00,3.24735,3.25053,3.24561,3.2473,4500000.0
2008-07-23 19:58:00,3.24987,3.25033,3.23884,3.23884,7140000.0
2008-07-23 19:59:00,3.23993,3.25251,3.23993,3.2457,16510000.0
2008-07-23 20:00:00,3.24906,3.25062,3.23906,3.23906,10510000.0
2008-07-23 20:01:00,3.2474,3.24848,3.2392,3.24571,13130000.0
2008-07-23 20:02:00,3.24907,3.25242,3.24026,3.24823,14640000.0
2008-07-23 20:03:00,3.24456,3.25156,3.23864,3.24992,12010000.0
2008-07-23 20:04:00,3.24465,3.25245,3.24157,3.24486,10500000.0
2008-07-23 20:05:00,3.24582,3.25097,3.24055,3.24055,4890000.0
2008-07-23 20:06:00,3.24979,3.25304,3.24469,3.25002,7510000.0
2008-07-23 20:07:00,3.24853,3.24985,3.24504,3.24546,7130000.0
2008-07-23 20:08:00,3.25026,3.25026,3.24059,3.24059,5250000.0
2008-07-23 20:09:00,3.23924,3.24975,3.23924,3.24339,5630000.0
2008-07-23 20:10:00,3.2487,3.2514,3.24131,3.2491,4130000.0
2008-07-23 20:11:00,3.24438,3.24756,3.24055,3.24425,5250000.0
2008-07-23 20:12:00,3.2415,3.24897,3.2415,3.24897,6010000.0
2008-07-23 20:13:00,3.24826,3.25177,3.24286,3.24474,13500000.0
2008-07-23 20:14:00,3.24954,3.25119,3.24324,3.24324,12010000.0
2008-07-23 20:15:00,3.2472,3.24791,3.23649,3.24791,5260000.0
2008-07-23 20:16:00,3.24899,3.24899,3.23978,3.24729,5260000.0
2008-07-23 20:17:00,3.24943,3.24943,3.24444,3.24898,4510000.0
2008-07-23 20:18:00,3.24855,3.24933,3.24255,3.24867,5630000.0
2008-07-23 20:19:00,3.23904,3.25008,3.23904,3.24767,9010000.0
2008-07-23 20:20:00,3.24988,3.25143,3.24128,3.25019,13140000.0
2008-07-23 20:21:00,3.25061,3.25093,3.24509,3.24532,5270000.0
2008-07-23 20:22:00,3.24927,3.25028,3.24528,3.24961,4510000.0
2008-07-23 20:23:00,3.25034,3.25191,3.24598,3.25001,6380000.0
2008-07-23 20:24:00,3.24501,3.2499,3.24362,3.24708,5260000.0
2008-07-23 20:25:00,3.24923,3.25122,3.24157,3.24665,4880000.0
2008-07-23 20:26:00,3.241,3.25,3.241,3.24861,3380000.0
2008-07-23 20:27:00,3.24592,3.24978,3.24414,3.2479,5260000.0
2008-07-23 20:28:00,3.24282,3.25004,3.24282,3.24521,6000000.0
2008-07-23 20:29:00,3.24946,3.2502,3.23981,3.24478,10130000.0
2008-07-23 20:30:00,3.25095,3.25095,3.24685,3.25042,3750000.0
2008-07-23 20:31:00,3.24764,3.25048,3.24307,3.2502,4880000.0
2008-07-23 20:32:00,3.24873,3.25091,3.24108,3.25031,8250000.0
2008-07-23 20:33:00,3.24099,3.24815,3.23899,3.2471,6000000.0
2008-07-23 20:34:00,3.24976,3.25226,3.24385,3.25122,4880000.0
2008-07-23 20:35:00,3.25076,3.25235,3.24409,3.24505,5630000.0
2008-07-23 20:36:00,3.25174,3.25174,3.24248,3.2467,6010000.0
2008-07-23 20:37:00,3.25118,3.25289,3.24846,3.24884,7510000.0
2008-07-23 20:38:00,3.24089,3.25202,3.24089,3.24731,8250000.0
2008-07-23 20:39:00,3.24687,3.25204,3.24687,3.25204,6750000.0
2008-07-23 20:40:00,3.25034,3.25332,3.24778,3.24778,3750000.0
2008-07-23 20:41:00,3.24969,3.24979,3.24671,3.24849,4510000.0
2008-07-23 20:42:00,3.24157,3.25185,3.24157,3.25156,7130000.0
2008-07-23 20:43:00,3.24637,3.25114,3.24102,3.25072,5250000.0
2008-07-23 20:44:00,3.24823,3.2516,3.24265,3.24567,10520000.0
2008-07-23 20:45:00,3.24689,3.25276,3.24684,3.25084,6750000.0
2008-07-23 20:46:00,3.23916,3.25111,3.23916,3.246,5260000.0
2008-07-23 20:47:00,3.25264,3.25384,3.24885,3.24885,4500000.0
2008-07-23 20:48:00,3.24971,3.25142,3.24068,3.24095,6390000.0
2008-07-23 20:49:00,3.2515,3.25193,3.24704,3.24914,4880000.0
2008-07-23 20:50:00,3.25272,3.25406,3.24918,3.24918,6000000.0
2008-07-23 20:51:00,3.25142,3.25142,3.23954,3.24709,4880000.0
2008-07-23 20:52:00,3.24691,3.24942,3.23828,3.24716,4880000.0
2008-07-23 20:53:00,3.24575,3.25215,3.2422,3.24552,7510000.0
2008-07-23 20:54:00,3.25138,3.25279,3.24729,3.25095,7880000.0
2008-07-23 20:55:00,3.25072,3.25112,3.24783,3.24937,4880000.0
2008-07-23 20:56:00,3.24967,3.25348,3.24276,3.24842,7130000.0
2008-07-23 20:57:00,3.25194,3.2542,3.24409,3.25358,6390000.0
2008-07-23 20:58:00,3.2487,3.25299,3.24701,3.24701,3380000.0
2008-07-23 20:59:00,3.25196,3.25281,3.24367,3.25211,11630000.0
2008-07-23 21:00:00,3.24854,3.25345,3.24291,3.24815,5640000.0
2008-07-23 21:01:00,3.25328,3.25328,3.2435,3.25092,4880000.0
2008-07-23 21:02:00,3.24612,3.25146,3.24194,3.25071,6380000.0
2008-07-23 21:03:00,3.24902,3.25159,3.24505,3.25159,3760000.0
2008-07-23 21:04:00,3.24274,3.2537,3.24274,3.24777,5260000.0
2008-07-23 21:05:00,3.24529,3.2529,3.24131,3.24706,7890000.0
2008-07-23 21:06:00,3.25012,3.25315,3.24427,3.25021,5250000.0
2008-07-23 21:07:00,3.25124,3.2516,3.2415,3.25042,5630000.0
2008-07-23 21:08:00,3.23989,3.24885,3.23989,3.24432,6000000.0
2008-07-23 21:09:00,3.24183,3.25178,3.24183,3.24403,7890000.0
2008-07-23 21:10:00,3.25098,3.25098,3.24305,3.24539,6760000.0
2008-07-23 21:11:00,3.25232,3.25251,3.24705,3.24953,6770000.0
2008-07-23 21:12:00,3.24612,3.25246,3.24612,3.25076,4880000.0
2008-07-23 21:13:00,3.24963,3.24975,3.24649,3.24754,3750000.0
2008-07-23 21:14:00,3.25025,3.2529,3.24755,3.25015,7900000.0
2008-07-23 21:15:00,3.24833,3.25327,3.2438,3.25057,5630000.0
2008-07-23 21:16:00,3.25057,3.25057,3.24222,3.24783,3000000.0
2008-07-23 21:17:00,3.25,3.25154,3.24582,3.24582,4880000.0
2008-07-23 21:18:00,3.24925,3.25,3.24533,3.24814,5250000.0
2008-07-23 21:20:00,3.24193,3.25305,3.24193,3.24869,6760000.0
2008-07-23 21:21:00,3.25171,3.25194,3.24962,3.24962,1880000.0
2008-07-23 21:22:00,3.25058,3.25058,3.24048,3.24348,6750000.0
2008-07-23 21:23:00,3.25123,3.25249,3.24704,3.24837,7130000.0
2008-07-23 21:24:00,3.25192,3.25328,3.24349,3.24768,4880000.0
2008-07-23 21:25:00,3.25044,3.25072,3.24732,3.25072,3750000.0
2008-07-23 21:26:00,3.25029,3.25082,3.24559,3.25082,4500000.0
2008-07-23 21:27:00,3.24202,3.25131,3.2391,3.24864,7510000.0
2008-07-23 21:28:00,3.24206,3.25249,3.24206,3.24662,7500000.0
2008-07-23 21:29:00,3.25169,3.25299,3.24163,3.24815,8640000.0
2008-07-23 21:30:00,3.25463,3.25463,3.24615,3.25114,4130000.0
2008-07-23 21:31:00,3.24625,3.25156,3.24625,3.24735,5630000.0
2008-07-23 21:32:00,3.25012,3.25323,3.24715,3.25082,9000000.0
2008-07-23 21:33:00,3.25296,3.25505,3.24355,3.24832,8260000.0
2008-07-23 21:34:00,3.25122,3.25503,3.24401,3.25256,3760000.0
2008-07-23 21:35:00,3.25176,3.25449,3.24298,3.25134,9390000.0
2008-07-23 21:36:00,3.24739,3.25283,3.24739,3.24862,7510000.0
2008-07-23 21:37:00,3.24499,3.25119,3.24445,3.24552,7510000.0
2008-07-23 21:38:00,3.24667,3.25243,3.24276,3.24276,3750000.0
2008-07-23 21:39:00,3.24897,3.25026,3.24139,3.24412,8260000.0
2008-07-23 21:40:00,3.24276,3.25403,3.24276,3.24798,5250000.0
2008-07-23 21:41:00,3.24273,3.25223,3.24273,3.25082,5250000.0
2008-07-23 21:42:00,3.2469,3.25234,3.2469,3.2479,5630000.0
2008-07-23 21:43:00,3.25311,3.25445,3.24509,3.253,5640000.0
2008-07-23 21:44:00,3.24137,3.25302,3.24137,3.25123,15380000.0
2008-07-23 21:45:00,3.25259,3.25259,3.23996,3.25104,7130000.0
2008-07-23 21:46:00,3.24698,3.24995,3.24494,3.24691,3010000.0
2008-07-23 21:47:00,3.25071,3.25231,3.24704,3.25128,4510000.0
2008-07-23 21:48:00,3.2519,3.2519,3.2435,3.2467,6010000.0
2008-07-23 21:49:00,3.25377,3.25413,3.24411,3.24411,1510000.0
2008-07-23 21:50:00,3.24132,3.25078,3.23868,3.24082,6010000.0
2008-07-23 21:51:00,3.24656,3.25146,3.24027,3.25026,10130000.0
2008-07-23 21:52:00,3.25196,3.25396,3.24672,3.25044,4880000.0
2008-07-23 21:53:00,3.24849,3.25355,3.24835,3.24835,5630000.0
2008-07-23 21:54:00,3.24853,3.25196,3.24577,3.25196,4500000.0
2008-07-23 21:55:00,3.24719,3.25317,3.24304,3.24304,7500000.0
2008-07-23 21:56:00,3.24886,3.25479,3.24307,3.24307,7880000.0
2008-07-23 21:57:00,3.25198,3.25436,3.24989,3.25283,6750000.0
2008-07-23 21:58:00,3.25102,3.25299,3.24621,3.24689,6750000.0
2008-07-23 21:59:00,3.24442,3.25424,3.24352,3.25382,19890000.0
2008-07-23 22:00:00,3.25135,3.25523,3.24603,3.25329,10130000.0
2008-07-23 22:01:00,3.2509,3.25706,3.24643,3.24643,11640000.0
2008-07-23 22:02:00,3.24252,3.25197,3.24252,3.25188,4510000.0
2008-07-23 22:03:00,3.25252,3.25384,3.24376,3.25356,7140000.0
2008-07-23 22:04:00,3.25028,3.2506,3.24212,3.24505,5630000.0
2008-07-23 22:05:00,3.2509,3.25188,3.24782,3.25188,4880000.0
2008-07-23 22:06:00,3.24967,3.25411,3.2438,3.24812,6020000.0
2008-07-23 22:07:00,3.2508,3.25267,3.24205,3.25195,7890000.0
2008-07-23 22:08:00,3.25011,3.2524,3.24615,3.25097,5640000.0
2008-07-23 22:09:00,3.25085,3.25085,3.24113,3.24638,6000000.0
2008-07-23 22:10:00,3.24181,3.25253,3.24181,3.24994,5250000.0
2008-07-23 22:11:00,3.24853,3.25169,3.24151,3.24634,8250000.0
2008-07-23 22:12:00,3.24976,3.24976,3.23616,3.24832,4510000.0
2008-07-23 22:13:00,3.25051,3.25209,3.24579,3.24987,6000000.0
2008-07-23 22:14:00,3.25024,3.25089,3.2403,3.25027,18780000.0
2008-07-23 22:15:00,3.24987,3.25093,3.24724,3.24924,6010000.0
2008-07-23 22:16:00,3.24521,3.25132,3.24417,3.25011,4510000.0
2008-07-23 22:17:00,3.24978,3.25248,3.24225,3.25248,6380000.0
2008-07-23 22:18:00,3.25194,3.25292,3.24037,3.24037,9380000.0
2008-07-23 22:19:00,3.24345,3.25353,3.24345,3.24992,8630000.0
2008-07-23 22:20:00,3.25003,3.2517,3.24688,3.25158,7890000.0
2008-07-23 22:21:00,3.2496,3.25764,3.2496,3.25409,7510000.0
2008-07-23 22:22:00,3.24652,3.25386,3.24354,3.24855,5250000.0
2008-07-23 22:23:00,3.25177,3.25177,3.2452,3.25095,5250000.0
2008-07-23 22:24:00,3.24967,3.25073,3.24543,3.24927,9010000.0
2008-07-23 22:25:00,3.24182,3.25289,3.24182,3.25289,2250000.0
2008-07-23 22:26:00,3.2529,3.2529,3.24288,3.24842,5250000.0
2008-07-23 22:27:00,3.2511,3.25419,3.251,3.25419,6380000.0
2008-07-23 22:28:00,3.25418,3.25528,3.2488,3.25528,5630000.0
2008-07-23 22:29:00,3.25283,3.25309,3.24244,3.25277,13140000.0
2008-07-23 22:30:00,3.24545,3.2561,3.24545,3.24831,5250000.0
2008-07-23 22:31:00,3.25237,3.25306,3.24392,3.25306,6000000.0
2008-07-23 22:32:00,3.25165,3.25165,3.2477,3.25116,3000000.0
2008-07-23 22:33:00,3.25068,3.25148,3.2474,3.2474,5250000.0
2008-07-23 22:34:00,3.24325,3.25247,3.24129,3.25013,3380000.0
2008-07-23 22:35:00,3.25082,3.25452,3.24312,3.24962,7130000.0
2008-07-23 22:36:00,3.24735,3.25106,3.24213,3.24213,9380000.0
2008-07-23 22:37:00,3.24559,3.24984,3.24263,3.24984,5630000.0
2008-07-23 22:38:00,3.24654,3.25204,3.2427,3.2427,6380000.0
2008-07-23 22:39:00,3.25075,3.25246,3.24342,3.24911,6380000.0
2008-07-23 22:40:00,3.24777,3.2504,3.2475,3.2475,3750000.0
2008-07-23 22:41:00,3.24752,3.25042,3.24561,3.24939,3390000.0
2008-07-23 22:42:00,3.24663,3.24951,3.24663,3.24951,3380000.0
2008-07-23 22:43:00,3.24887,3.25097,3.24143,3.25032,7500000.0
2008-07-23 22:45:00,3.25423,3.25423,3.24279,3.25049,9010000.0
2008-07-23 22:46:00,3.24946,3.25052,3.24145,3.24807,5640000.0
2008-07-23 22:47:00,3.25284,3.25284,3.24166,3.24857,8630000.0
2008-07-23 22:48:00,3.2501,3.25213,3.24096,3.24511,8630000.0
2008-07-23 22:49:00,3.24994,3.24994,3.24342,3.24606,6380000.0
2008-07-23 22:50:00,3.24564,3.25172,3.24564,3.2509,3760000.0
2008-07-23 22:51:00,3.24998,3.25035,3.24382,3.24985,7880000.0
2008-07-23 22:52:00,3.2504,3.25175,3.24187,3.25064,4500000.0
2008-07-23 22:53:00,3.24907,3.25002,3.23921,3.25002,4130000.0
2008-07-23 22:54:00,3.24999,3.25049,3.24654,3.24679,5250000.0
2008-07-23 22:55:00,3.24989,3.24989,3.24331,3.24448,8260000.0
2008-07-23 22:56:00,3.24967,3.25011,3.24041,3.24042,7880000.0
2008-07-23 22:57:00,3.25043,3.25118,3.24366,3.24602,10500000.0
2008-07-23 22:58:00,3.24918,3.25002,3.23964,3.24483,6750000.0
2008-07-23 22:59:00,3.24723,3.2504,3.24046,3.24833,14630000.0
2008-07-23 23:00:00,3.241,3.25047,3.241,3.24746,6010000.0
2008-07-23 23:01:00,3.25009,3.25223,3.24177,3.25088,12760000.0
2008-07-23 23:02:00,3.25151,3.25776,3.24524,3.25179,11260000.0
2008-07-23 23:03:00,3.24136,3.25175,3.24103,3.24103,7880000.0
2008-07-23 23:04:00,3.24732,3.25098,3.24311,3.24672,4890000.0
2008-07-23 23:05:00,3.25161,3.25239,3.24289,3.24966,10510000.0
2008-07-23 23:06:00,3.24403,3.25188,3.24403,3.24921,6380000.0
2008-07-23 23:07:00,3.24815,3.2518,3.24297,3.24569,9380000.0
2008-07-23 23:08:00,3.24371,3.25146,3.23957,3.24859,7880000.0
2008-07-23 23:09:00,3.24806,3.24977,3.2404,3.24409,9750000.0
2008-07-23 23:10:00,3.24962,3.24962,3.2388,3.24375,3380000.0
2008-07-23 23:11:00,3.24927,3.24927,3.24028,3.24856,4510000.0
2008-07-23 23:12:00,3.25147,3.25147,3.24501,3.24568,6760000.0
2008-07-23 23:13:00,3.24926,3.25231,3.24544,3.24544,8260000.0
2008-07-23 23:14:00,3.24951,3.25131,3.24124,3.2454,14270000.0
2008-07-23 23:15:00,3.25294,3.25294,3.24522,3.24522,7130000.0
2008-07-23 23:16:00,3.24909,3.25024,3.24186,3.24731,11270000.0
2008-07-23 23:17:00,3.24785,3.24913,3.24474,3.24669,6010000.0
2008-07-23 23:18:00,3.23776,3.24696,3.23776,3.24696,12010000.0
2008-07-23 23:21:00,3.24405,3.24751,3.24405,3.24751,3380000.0
2008-07-23 23:22:00,3.24363,3.24716,3.24218,3.2467,5250000.0
2008-07-23 23:23:00,3.23874,3.2506,3.23874,3.24765,4880000.0
2008-07-23 23:24:00,3.24365,3.24921,3.24365,3.24838,5630000.0
2008-07-23 23:25:00,3.24941,3.25544,3.24465,3.2479,6380000.0
2008-07-23 23:26:00,3.24871,3.24956,3.24785,3.24956,5630000.0
2008-07-23 23:27:00,3.24933,3.25115,3.24542,3.24927,7880000.0
2008-07-23 23:28:00,3.24547,3.24739,3.23938,3.23938,6380000.0
2008-07-23 23:29:00,3.24558,3.25102,3.24162,3.24573,7500000.0
2008-07-23 23:30:00,3.24904,3.25186,3.24684,3.25136,4510000.0
2008-07-23 23:31:00,3.24695,3.24998,3.24364,3.24506,7500000.0
2008-07-23 23:32:00,3.24462,3.25078,3.24462,3.24772,3750000.0
2008-07-23 23:33:00,3.2456,3.25096,3.24315,3.24376,4880000.0
2008-07-23 23:34:00,3.25226,3.25226,3.2404,3.2478,3750000.0
2008-07-23 23:35:00,3.25185,3.25263,3.24451,3.24697,7130000.0
2008-07-23 23:36:00,3.24944,3.24968,3.2441,3.24622,5250000.0
2008-07-23 23:37:00,3.25037,3.25114,3.24073,3.24288,6380000.0
2008-07-23 23:38:00,3.24995,3.25144,3.24376,3.24852,6380000.0
2008-07-23 23:39:00,3.24947,3.24947,3.24346,3.24346,6750000.0
2008-07-23 23:40:00,3.2491,3.25065,3.24496,3.24496,3750000.0
2008-07-23 23:41:00,3.24876,3.24908,3.23855,3.24908,5630000.0
2008-07-23 23:42:00,3.24931,3.24931,3.2446,3.24907,4500000.0
2008-07-23 23:45:00,3.25062,3.25187,3.24247,3.24538,7880000.0
2008-07-23 23:46:00,3.24911,3.24978,3.24442,3.24442,6010000.0
2008-07-23 23:47:00,3.25012,3.25088,3.24472,3.24472,4130000.0
2008-07-23 23:48:00,3.25333,3.25333,3.24461,3.24461,6000000.0
2008-07-23 23:49:00,3.2497,3.2497,3.24489,3.24489,3000000.0
2008-07-23 23:50:00,3.24933,3.25074,3.24336,3.24336,4500000.0
2008-07-23 23:51:00,3.24958,3.24958,3.24772,3.24772,5630000.0
2008-07-23 23:52:00,3.24815,3.24929,3.24585,3.24901,4880000.0
2008-07-23 23:53:00,3.24788,3.249,3.2443,3.24621,3750000.0
2008-07-23 23:54:00,3.24913,3.2509,3.2423,3.2423,6750000.0
2008-07-23 23:55:00,3.24886,3.24993,3.24774,3.24898,6000000.0
2008-07-23 23:56:00,3.24966,3.25048,3.24182,3.2494,3380000.0
2008-07-23 23:57:00,3.24952,3.24952,3.24012,3.24506,2630000.0
2008-07-23 23:58:00,3.2495,3.2495,3.24783,3.248,3000000.0
2008-07-24 00:00:00,3.2509,3.25201,3.24851,3.2492,4130000.0
2008-07-24 00:01:00,3.24466,3.25009,3.23831,3.24968,7510000.0
2008-07-24 00:02:00,3.24409,3.24977,3.24409,3.24794,7130000.0
2008-07-24 00:03:00,3.24339,3.25213,3.24339,3.24946,4500000.0
2008-07-24 00:04:00,3.2483,3.24982,3.24599,3.24841,3760000.0
2008-07-24 00:05:00,3.24818,3.24979,3.24024,3.24897,9770000.0
2008-07-24 00:06:00,3.24816,3.25075,3.24507,3.24825,6000000.0
2008-07-24 00:07:00,3.25006,3.25095,3.24371,3.24371,7130000.0
2008-07-24 00:08:00,3.24907,3.25125,3.24019,3.24752,5250000.0
2008-07-24 00:09:00,3.24686,3.25159,3.24631,3.25159,6380000.0
2008-07-24 00:10:00,3.24567,3.25191,3.24521,3.25126,7130000.0
2008-07-24 00:11:00,3.24882,3.24983,3.2444,3.24598,6750000.0
2008-07-24 00:12:00,3.25032,3.25041,3.2452,3.24982,6000000.0
2008-07-24 00:13:00,3.24919,3.25424,3.24149,3.24149,4880000.0
2008-07-24 00:14:00,3.24927,3.25004,3.23932,3.24816,9760000.0
2008-07-24 00:15:00,3.24441,3.25085,3.2435,3.25085,4130000.0
2008-07-24 00:16:00,3.24956,3.25624,3.24372,3.24984,6010000.0
2008-07-24 00:17:00,3.25162,3.25162,3.24987,3.25018,3750000.0
2008-07-24 00:19:00,3.24926,3.24992,3.24291,3.24291,4130000.0
2008-07-24 00:20:00,3.24173,3.25085,3.24173,3.25041,2250000.0
2008-07-24 00:21:00,3.24997,3.25259,3.2434,3.24476,6750000.0
2008-07-24 00:22:00,3.24634,3.25002,3.24093,3.24828,5250000.0
2008-07-24 00:23:00,3.24508,3.24902,3.24348,3.24876,6010000.0
2008-07-24 00:24:00,3.24638,3.24992,3.24638,3.24992,3000000.0
2008-07-24 00:25:00,3.24526,3.24917,3.24339,3.24917,3380000.0
2008-07-24 00:26:00,3.24972,3.24995,3.24492,3.24995,4130000.0
2008-07-24 00:27:00,3.24484,3.24826,3.24415,3.24415,3000000.0
2008-07-24 00:28:00,3.24955,3.24955,3.23983,3.23983,1880000.0
2008-07-24 00:29:00,3.24979,3.25102,3.24162,3.24993,8630000.0
2008-07-24 00:30:00,3.2518,3.2518,3.24237,3.24676,4500000.0
2008-07-24 00:31:00,3.25056,3.25577,3.24397,3.24827,5250000.0
2008-07-24 00:32:00,3.2493,3.24999,3.24064,3.24064,5250000.0
2008-07-24 00:33:00,3.24882,3.25208,3.24278,3.25043,5630000.0
2008-07-24 00:34:00,3.24759,3.24759,3.24162,3.24712,3000000.0
2008-07-24 00:35:00,3.24623,3.25118,3.24455,3.24727,3750000.0
2008-07-24 00:36:00,3.24592,3.24886,3.24247,3.24247,2250000.0
2008-07-24 00:37:00,3.24886,3.24886,3.23843,3.2452,6750000.0
2008-07-24 00:38:00,3.24732,3.24908,3.24436,3.24453,3380000.0
2008-07-24 00:39:00,3.24481,3.24927,3.24481,3.24911,3380000.0
2008-07-24 00:40:00,3.24945,3.24945,3.23918,3.2491,4500000.0
2008-07-24 00:41:00,3.24656,3.25088,3.24618,3.25088,4130000.0
2008-07-24 00:42:00,3.24971,3.24971,3.24054,3.24834,6010000.0
2008-07-24 00:43:00,3.24347,3.24754,3.23839,3.24584,6000000.0
2008-07-24 00:44:00,3.24972,3.25021,3.23942,3.24423,19140000.0
2008-07-24 00:45:00,3.24592,3.25157,3.24592,3.25059,2630000.0
2008-07-24 00:46:00,3.24703,3.25232,3.24703,3.25168,3000000.0
2008-07-24 00:47:00,3.25132,3.25215,3.24282,3.24748,3750000.0
2008-07-24 00:48:00,3.24964,3.24975,3.24443,3.24908,2630000.0
2008-07-24 00:49:00,3.24444,3.24952,3.24422,3.24952,3380000.0
2008-07-24 00:50:00,3.248,3.25132,3.24096,3.24695,6000000.0
2008-07-24 00:53:00,3.24904,3.25086,3.24119,3.24311,3380000.0
2008-07-24 00:54:00,3.24047,3.2491,3.23706,3.2491,5630000.0
2008-07-24 00:55:00,3.2508,3.25459,3.24358,3.24756,18770000.0
2008-07-24 00:56:00,3.24971,3.24971,3.24429,3.24891,1880000.0
2008-07-24 00:57:00,3.24891,3.24891,3.24263,3.24523,4880000.0
2008-07-24 00:58:00,3.24954,3.24966,3.24404,3.24885,5630000.0
2008-07-24 00:59:00,3.24697,3.24952,3.24007,3.24453,6000000.0
2008-07-24 01:00:00,3.25279,3.25279,3.24057,3.24268,4130000.0
2008-07-24 01:01:00,3.25011,3.25319,3.24646,3.24699,6000000.0
2008-07-24 01:03:00,3.24822,3.24985,3.24494,3.24848,6380000.0
2008-07-24 01:04:00,3.24966,3.24966,3.23995,3.2425,5630000.0
2008-07-24 01:05:00,3.25,3.25246,3.24796,3.24988,5250000.0
2008-07-24 01:06:00,3.2462,3.25193,3.2462,3.25138,4130000.0
2008-07-24 01:07:00,3.24672,3.25202,3.24672,3.25148,2250000.0
2008-07-24 01:08:00,3.24962,3.25122,3.23998,3.24588,13140000.0
2008-07-24 01:09:00,3.25096,3.25096,3.2455,3.25002,5630000.0
2008-07-24 01:10:00,3.24718,3.24966,3.24508,3.24508,4880000.0
2008-07-24 01:11:00,3.24657,3.25236,3.24121,3.24121,4130000.0
2008-07-24 01:13:00,3.24894,3.25107,3.24132,3.24555,3030000.0
2008-07-24 01:15:00,3.24646,3.25463,3.24646,3.25357,3750000.0
2008-07-24 01:16:00,3.2436,3.24991,3.2436,3.24892,5630000.0
2008-07-24 01:17:00,3.24768,3.25182,3.24635,3.25007,4500000.0
2008-07-24 01:18:00,3.24847,3.25136,3.2411,3.25136,7510000.0
2008-07-24 01:19:00,3.24817,3.25452,3.24292,3.24709,6380000.0
2008-07-24 01:20:00,3.25111,3.25118,3.24481,3.24765,7140000.0
2008-07-24 01:21:00,3.25048,3.25102,3.24549,3.25102,8250000.0
2008-07-24 01:22:00,3.24868,3.25035,3.24597,3.25035,4130000.0
2008-07-24 01:23:00,3.25174,3.25215,3.24679,3.25117,6760000.0
2008-07-24 01:24:00,3.24211,3.25206,3.24211,3.24692,5250000.0
2008-07-24 01:25:00,3.24976,3.24979,3.2449,3.24894,6750000.0
2008-07-24 01:26:00,3.25012,3.25012,3.2451,3.24981,6010000.0
2008-07-24 01:27:00,3.24765,3.2534,3.2473,3.2533,7880000.0
2008-07-24 01:28:00,3.25028,3.25257,3.24748,3.24748,4500000.0
2008-07-24 01:29:00,3.24106,3.25222,3.24106,3.24726,10880000.0
2008-07-24 01:30:00,3.25374,3.25374,3.24239,3.24626,9380000.0
2008-07-24 01:31:00,3.24182,3.25079,3.24182,3.2498,7500000.0
2008-07-24 01:32:00,3.25168,3.25184,3.24662,3.25044,5630000.0
2008-07-24 01:33:00,3.25119,3.25129,3.239,3.24946,7510000.0
2008-07-24 01:34:00,3.24637,3.25361,3.24322,3.24643,6380000.0
2008-07-24 01:35:00,3.25057,3.25057,3.23946,3.23946,4130000.0
2008-07-24 01:36:00,3.2451,3.24969,3.24364,3.24969,6000000.0
2008-07-24 01:37:00,3.25127,3.25127,3.2461,3.2461,4880000.0
2008-07-24 01:38:00,3.25059,3.25059,3.24136,3.24136,4510000.0
2008-07-24 01:39:00,3.24648,3.25324,3.24297,3.2513,6000000.0
2008-07-24 01:40:00,3.24533,3.25079,3.24406,3.2469,9380000.0
2008-07-24 01:41:00,3.24958,3.25526,3.24363,3.25327,5630000.0
2008-07-24 01:42:00,3.24954,3.25101,3.24158,3.2508,6000000.0
2008-07-24 01:43:00,3.24671,3.25144,3.24252,3.24999,6380000.0
2008-07-24 01:44:00,3.24804,3.25116,3.24142,3.24562,8260000.0
2008-07-24 01:45:00,3.25082,3.25256,3.24559,3.24559,4880000.0
2008-07-24 01:46:00,3.24687,3.25054,3.24505,3.24596,6000000.0
2008-07-24 01:50:00,3.25022,3.25022,3.24495,3.24818,4130000.0
2008-07-24 01:51:00,3.25224,3.25224,3.24796,3.25101,7510000.0
2008-07-24 01:52:00,3.24484,3.25134,3.24235,3.24954,7130000.0
2008-07-24 01:53:00,3.24631,3.25081,3.24225,3.25081,2250000.0
2008-07-24 01:54:00,3.24721,3.25079,3.24406,3.24406,6010000.0
2008-07-24 01:55:00,3.24623,3.25493,3.2424,3.2436,8250000.0
2008-07-24 01:56:00,3.24259,3.25217,3.24259,3.25196,3380000.0
2008-07-24 01:57:00,3.24629,3.25248,3.24271,3.2517,3760000.0
2008-07-24 01:58:00,3.24572,3.24808,3.2421,3.24369,5260000.0
2008-07-24 02:00:00,3.25277,3.25278,3.24311,3.24657,7880000.0
2008-07-24 02:01:00,3.24904,3.25273,3.24643,3.2475,5260000.0
2008-07-24 02:02:00,3.25208,3.25233,3.23949,3.24942,7500000.0
2008-07-24 02:03:00,3.2453,3.25185,3.23978,3.24549,6380000.0
2008-07-24 02:04:00,3.24095,3.25396,3.24095,3.25251,3390000.0
2008-07-24 02:05:00,3.25125,3.25125,3.24409,3.25091,4880000.0
2008-07-24 02:06:00,3.24848,3.25112,3.24637,3.24952,3380000.0
2008-07-24 02:08:00,3.25259,3.25259,3.25259,3.25259,380000.0
2008-07-24 02:09:00,3.24954,3.24954,3.24954,3.24954,380000.0
2008-07-24 02:10:00,3.24797,3.25078,3.24135,3.24556,3770000.0
2008-07-24 02:12:00,3.23701,3.24918,3.23701,3.24818,4890000.0
2008-07-24 02:13:00,3.25097,3.25097,3.24546,3.2483,4510000.0
2008-07-24 02:14:00,3.24642,3.25098,3.24061,3.24519,9380000.0
2008-07-24 02:15:00,3.25238,3.25238,3.24031,3.24978,4500000.0
2008-07-24 02:16:00,3.25042,3.25159,3.24645,3.25061,3750000.0
2008-07-24 02:17:00,3.25169,3.25237,3.24203,3.24625,4500000.0
2008-07-24 02:18:00,3.24864,3.25199,3.2459,3.25179,6760000.0
2008-07-24 02:19:00,3.25082,3.25209,3.2418,3.2418,5260000.0
2008-07-24 02:20:00,3.25046,3.25051,3.24563,3.25051,5630000.0
2008-07-24 02:21:00,3.2483,3.25102,3.24576,3.25042,4500000.0
2008-07-24 02:22:00,3.24695,3.25257,3.24695,3.24842,4880000.0
2008-07-24 02:23:00,3.24551,3.2505,3.24551,3.2505,5250000.0
2008-07-24 02:24:00,3.25035,3.25121,3.24617,3.25002,7500000.0
2008-07-24 02:25:00,3.25142,3.25193,3.24025,3.24025,4880000.0
2008-07-24 02:26:00,3.2509,3.2509,3.2445,3.24891,4500000.0
2008-07-24 02:27:00,3.24984,3.25237,3.24535,3.25102,5250000.0
2008-07-24 02:28:00,3.25238,3.25238,3.24219,3.24219,5630000.0
2008-07-24 02:29:00,3.24856,3.25142,3.24223,3.24602,7130000.0
2008-07-24 02:30:00,3.25495,3.25495,3.24803,3.25197,5250000.0
2008-07-24 02:31:00,3.25082,3.25348,3.24747,3.2509,3750000.0
2008-07-24 02:32:00,3.24597,3.25099,3.23902,3.25002,4510000.0
2008-07-24 02:33:00,3.24603,3.25209,3.2456,3.24635,4130000.0
2008-07-24 02:34:00,3.25129,3.25165,3.23786,3.24833,4900000.0
2008-07-24 02:35:00,3.25123,3.25123,3.24574,3.24839,3750000.0
2008-07-24 02:36:00,3.24538,3.25202,3.24524,3.24936,5250000.0
2008-07-24 02:37:00,3.25068,3.25068,3.24611,3.24611,1500000.0
2008-07-24 02:38:00,3.24514,3.24966,3.24514,3.247,3760000.0
2008-07-24 02:39:00,3.24846,3.25091,3.24097,3.25091,7500000.0
2008-07-24 02:40:00,3.24587,3.24591,3.24587,3.24591,1500000.0
2008-07-24 02:42:00,3.24988,3.25133,3.24192,3.2504,6010000.0
2008-07-24 02:43:00,3.25037,3.25177,3.24328,3.25125,4500000.0
2008-07-24 02:44:00,3.24987,3.25249,3.24134,3.24772,12010000.0
2008-07-24 02:45:00,3.24658,3.25687,3.24658,3.24834,4130000.0
2008-07-24 02:46:00,3.24173,3.25128,3.24012,3.2477,6390000.0
2008-07-24 02:47:00,3.24577,3.25098,3.24141,3.24655,5250000.0
2008-07-24 02:48:00,3.25196,3.25196,3.24223,3.24763,5260000.0
2008-07-24 02:49:00,3.24952,3.24952,3.24929,3.24929,2250000.0
2008-07-24 02:50:00,3.24587,3.25103,3.23965,3.2461,6000000.0
2008-07-24 02:51:00,3.25021,3.25226,3.24792,3.24894,5630000.0
2008-07-24 02:52:00,3.24879,3.25565,3.24196,3.25077,4500000.0
2008-07-24 02:53:00,3.25171,3.25171,3.25117,3.25117,1500000.0
2008-07-24 02:55:00,3.25071,3.25088,3.24907,3.25073,5260000.0
2008-07-24 02:56:00,3.25023,3.2512,3.2417,3.24203,7520000.0
2008-07-24 02:57:00,3.25098,3.25197,3.24812,3.24812,1880000.0
2008-07-24 02:58:00,3.24665,3.25073,3.24485,3.25073,3750000.0
2008-07-24 02:59:00,3.24685,3.25324,3.24259,3.24259,8630000.0
2008-07-24 03:00:00,3.2549,3.2549,3.24653,3.2501,4140000.0
2008-07-24 03:01:00,3.25302,3.25302,3.25252,3.25252,1500000.0
2008-07-24 03:02:00,3.25096,3.25124,3.24254,3.25124,6760000.0
2008-07-24 03:03:00,3.24989,3.25173,3.24989,3.25145,4880000.0
2008-07-24 03:04:00,3.24996,3.24996,3.2458,3.24779,6380000.0
2008-07-24 03:05:00,3.25113,3.25113,3.24836,3.24836,2250000.0
2008-07-24 03:06:00,3.24675,3.25188,3.24376,3.2517,5630000.0
2008-07-24 03:07:00,3.24606,3.25067,3.24229,3.24558,7140000.0
2008-07-24 03:08:00,3.25079,3.25107,3.24781,3.24991,3010000.0
2008-07-24 03:09:00,3.24711,3.25226,3.24711,3.25044,3760000.0
2008-07-24 03:10:00,3.25056,3.25056,3.23995,3.24844,6020000.0
2008-07-24 03:11:00,3.25091,3.25109,3.24139,3.24944,7130000.0
2008-07-24 03:12:00,3.2487,3.25008,3.24091,3.24558,4510000.0
2008-07-24 03:13:00,3.25017,3.25017,3.24065,3.24065,4500000.0
2008-07-24 03:14:00,3.246,3.24908,3.23998,3.24396,8630000.0
2008-07-24 03:15:00,3.2488,3.25256,3.24595,3.24595,3380000.0
2008-07-24 03:16:00,3.2506,3.25226,3.23905,3.25014,7130000.0
2008-07-24 03:17:00,3.24092,3.25007,3.24092,3.24852,4500000.0
2008-07-24 03:18:00,3.24085,3.24169,3.24085,3.24169,1500000.0
2008-07-24 03:19:00,3.25138,3.25202,3.24334,3.249,4140000.0
2008-07-24 03:20:00,3.25036,3.2525,3.24344,3.24653,6380000.0
2008-07-24 03:21:00,3.24578,3.25128,3.24578,3.25062,3000000.0
2008-07-24 03:22:00,3.24545,3.24949,3.24523,3.24523,2250000.0
2008-07-24 03:23:00,3.25054,3.25054,3.24483,3.24553,6000000.0
2008-07-24 03:24:00,3.25047,3.25119,3.24567,3.25119,6760000.0
2008-07-24 03:25:00,3.25066,3.25066,3.24049,3.25035,3760000.0
2008-07-24 03:26:00,3.24779,3.25044,3.24094,3.24533,4520000.0
2008-07-24 03:27:00,3.24908,3.251,3.24146,3.25018,6000000.0
2008-07-24 03:30:00,3.25444,3.25561,3.24953,3.24953,7880000.0
2008-07-24 03:31:00,3.24613,3.25132,3.24441,3.24441,6750000.0
2008-07-24 03:32:00,3.25043,3.25098,3.24586,3.24586,7510000.0
2008-07-24 03:33:00,3.25159,3.25159,3.24149,3.2439,4880000.0
2008-07-24 03:35:00,3.24892,3.24955,3.24528,3.24928,4510000.0
2008-07-24 03:36:00,3.25139,3.25141,3.24982,3.2511,4880000.0
2008-07-24 03:37:00,3.24704,3.25118,3.24153,3.25061,6770000.0
2008-07-24 03:39:00,3.24859,3.24907,3.2407,3.24894,3380000.0
2008-07-24 03:40:00,3.24985,3.25123,3.24174,3.24742,8270000.0
2008-07-24 03:41:00,3.24521,3.25253,3.24521,3.25137,3750000.0
2008-07-24 03:42:00,3.24904,3.25103,3.24648,3.25103,2640000.0
2008-07-24 03:43:00,3.24754,3.25216,3.24241,3.24658,9400000.0
2008-07-24 03:45:00,3.25193,3.25491,3.24441,3.24815,3400000.0
2008-07-24 03:47:00,3.25146,3.25394,3.24376,3.25192,9000000.0
2008-07-24 03:48:00,3.24651,3.25117,3.24183,3.25117,9000000.0
2008-07-24 03:49:00,3.2503,3.25111,3.24525,3.25066,6380000.0
2008-07-24 03:50:00,3.25007,3.25102,3.24173,3.24975,6760000.0
2008-07-24 03:51:00,3.24601,3.25138,3.23974,3.24152,8250000.0
2008-07-24 03:52:00,3.24652,3.25059,3.24474,3.24673,7880000.0
2008-07-24 03:53:00,3.24869,3.25184,3.24607,3.25067,10130000.0
2008-07-24 03:54:00,3.25041,3.25264,3.24064,3.24636,6020000.0
2008-07-24 03:55:00,3.24656,3.251,3.24539,3.25083,8250000.0
2008-07-24 03:56:00,3.2458,3.24666,3.24176,3.24176,3750000.0
2008-07-24 03:57:00,3.25085,3.25233,3.24991,3.24991,3380000.0
2008-07-24 03:58:00,3.2503,3.25142,3.24098,3.25065,6750000.0
2008-07-24 03:59:00,3.25068,3.2513,3.24044,3.24177,13130000.0
2008-07-24 04:00:00,3.25395,3.25395,3.24218,3.24218,3750000.0
2008-07-24 04:02:00,3.24823,3.24862,3.2404,3.2451,4510000.0
2008-07-24 04:03:00,3.25121,3.25121,3.24863,3.24863,2250000.0
2008-07-24 04:05:00,3.24866,3.25277,3.24273,3.2464,3400000.0
2008-07-24 04:07:00,3.24622,3.25339,3.24613,3.24613,8260000.0
2008-07-24 04:08:00,3.2504,3.2504,3.2389,3.25024,15390000.0
2008-07-24 04:09:00,3.25124,3.25316,3.24555,3.24555,4880000.0
2008-07-24 04:10:00,3.24238,3.25404,3.24238,3.24918,6770000.0
2008-07-24 04:11:00,3.24792,3.25105,3.24146,3.24561,9010000.0
2008-07-24 04:12:00,3.25097,3.25102,3.25097,3.25102,1500000.0
2008-07-24 04:13:00,3.2503,3.25146,3.24121,3.25003,6020000.0
2008-07-24 04:14:00,3.25143,3.25145,3.24169,3.24574,13880000.0
2008-07-24 04:15:00,3.24943,3.25154,3.24344,3.25154,3750000.0
2008-07-24 04:16:00,3.25019,3.25278,3.24688,3.25132,10140000.0
2008-07-24 04:17:00,3.24925,3.25148,3.24204,3.25133,11630000.0
2008-07-24 04:18:00,3.24736,3.25079,3.2462,3.2487,4130000.0
2008-07-24 04:19:00,3.2457,3.25178,3.24155,3.25038,5630000.0
2008-07-24 04:20:00,3.25047,3.25047,3.24034,3.24438,9760000.0
2008-07-24 04:21:00,3.25135,3.25135,3.24063,3.24867,7880000.0
2008-07-24 04:22:00,3.24953,3.25431,3.24305,3.24337,5640000.0
2008-07-24 04:23:00,3.24665,3.25049,3.24107,3.25003,5630000.0
2008-07-24 04:24:00,3.2513,3.25162,3.24598,3.25162,3760000.0
2008-07-24 04:25:00,3.24528,3.24967,3.24016,3.24787,7890000.0
2008-07-24 04:26:00,3.24663,3.25323,3.24355,3.25119,7880000.0
2008-07-24 04:27:00,3.25099,3.25183,3.24549,3.2465,5260000.0
2008-07-24 04:28:00,3.247,3.25015,3.24446,3.24624,8630000.0
2008-07-24 04:29:00,3.25122,3.25168,3.24177,3.24585,11270000.0
2008-07-24 04:30:00,3.25268,3.25268,3.24718,3.24998,4500000.0
2008-07-24 04:31:00,3.24785,3.25164,3.24235,3.2464,5260000.0
2008-07-24 04:32:00,3.24787,3.25365,3.24613,3.25125,7130000.0
2008-07-24 04:33:00,3.25221,3.25308,3.24276,3.2502,3750000.0
2008-07-24 04:34:00,3.24288,3.25387,3.24288,3.25264,6010000.0
2008-07-24 04:35:00,3.24784,3.24989,3.24328,3.24663,4880000.0
2008-07-24 04:36:00,3.24851,3.25122,3.24089,3.25101,4880000.0
2008-07-24 04:37:00,3.2434,3.255,3.2434,3.25172,5250000.0
2008-07-24 04:38:00,3.23897,3.24867,3.23897,3.24583,3750000.0
2008-07-24 04:39:00,3.25047,3.25047,3.2481,3.2481,3000000.0
2008-07-24 04:41:00,3.24818,3.25082,3.24142,3.24553,3770000.0
2008-07-24 04:42:00,3.24755,3.24958,3.24147,3.2482,2640000.0
2008-07-24 04:45:00,3.25368,3.25632,3.24692,3.25103,3770000.0
2008-07-24 04:47:00,3.25114,3.25114,3.24378,3.2499,2260000.0
2008-07-24 04:48:00,3.24368,3.25009,3.24368,3.24902,4520000.0
2008-07-24 04:49:00,3.24818,3.25082,3.24142,3.24553,4890000.0
2008-07-24 04:50:00,3.24946,3.25033,3.24855,3.24996,6010000.0
2008-07-24 04:52:00,3.24658,3.25015,3.24658,3.24926,5260000.0
2008-07-24 04:53:00,3.25108,3.25118,3.24582,3.24959,3750000.0
2008-07-24 04:54:00,3.24835,3.25138,3.2418,3.2457,6750000.0
2008-07-24 04:55:00,3.24791,3.2515,3.2467,3.25141,5630000.0
2008-07-24 04:57:00,3.24753,3.2497,3.24131,3.24131,5250000.0
2008-07-24 04:58:00,3.24624,3.25142,3.24286,3.25076,5250000.0
2008-07-24 04:59:00,3.25059,3.25098,3.24167,3.2458,6010000.0
2008-07-24 05:00:00,3.24413,3.24413,3.24216,3.24216,1880000.0
2008-07-24 05:03:00,3.25136,3.25144,3.24415,3.24897,6000000.0
2008-07-24 05:04:00,3.24849,3.25237,3.24383,3.24671,7130000.0
2008-07-24 05:05:00,3.25079,3.25099,3.24247,3.25099,4890000.0
2008-07-24 05:06:00,3.25007,3.25247,3.24812,3.25039,4890000.0
2008-07-24 05:07:00,3.25255,3.25255,3.24615,3.24971,3010000.0
2008-07-24 05:08:00,3.24685,3.25067,3.2465,3.24997,2640000.0
2008-07-24 05:09:00,3.24654,3.25427,3.24367,3.25258,4890000.0
2008-07-24 05:11:00,3.24195,3.25105,3.24195,3.25105,1500000.0
2008-07-24 05:12:00,3.25091,3.25194,3.24557,3.24992,4500000.0
2008-07-24 05:13:00,3.24291,3.25071,3.24272,3.24648,5250000.0
2008-07-24 05:14:00,3.25068,3.2531,3.24428,3.24542,5270000.0
2008-07-24 05:15:00,3.25348,3.25348,3.24577,3.25195,3760000.0
2008-07-24 05:16:00,3.24835,3.24855,3.24043,3.24056,4130000.0
2008-07-24 05:17:00,3.24289,3.25176,3.24245,3.24711,4880000.0
2008-07-24 05:18:00,3.25166,3.25181,3.24239,3.24871,4130000.0
2008-07-24 05:19:00,3.24988,3.25288,3.24631,3.25232,3760000.0
2008-07-24 05:20:00,3.24432,3.24955,3.24432,3.24539,2250000.0
2008-07-24 05:21:00,3.25154,3.25154,3.24812,3.24866,4880000.0
2008-07-24 05:22:00,3.24735,3.25109,3.2416,3.24587,5640000.0
2008-07-24 05:23:00,3.25079,3.25079,3.24617,3.24695,2250000.0
2008-07-24 05:24:00,3.25006,3.25006,3.24522,3.24601,3380000.0
2008-07-24 05:25:00,3.25047,3.25047,3.24554,3.24997,5630000.0
2008-07-24 05:26:00,3.24982,3.24982,3.24029,3.24504,6380000.0
2008-07-24 05:27:00,3.25092,3.25092,3.24547,3.24584,6000000.0
2008-07-24 05:28:00,3.24954,3.25016,3.24393,3.24393,2250000.0
2008-07-24 05:29:00,3.2498,3.25184,3.24741,3.25123,4500000.0
2008-07-24 05:30:00,3.25123,3.25123,3.23924,3.24154,15760000.0
2008-07-24 05:31:00,3.24683,3.25194,3.24423,3.25173,6380000.0
2008-07-24 05:32:00,3.24566,3.251,3.24418,3.251,5260000.0
2008-07-24 05:33:00,3.24605,3.24989,3.23993,3.24982,5250000.0
2008-07-24 05:34:00,3.25185,3.25259,3.2462,3.2462,3380000.0
2008-07-24 05:35:00,3.24323,3.25083,3.24323,3.24956,3750000.0
2008-07-24 05:36:00,3.23828,3.24657,3.23828,3.2462,1510000.0
2008-07-24 05:37:00,3.24997,3.25082,3.24481,3.25082,4500000.0
2008-07-24 05:38:00,3.2501,3.25057,3.24275,3.25057,5250000.0
2008-07-24 05:39:00,3.24524,3.25021,3.24524,3.25021,5250000.0
2008-07-24 05:40:00,3.24602,3.25224,3.24232,3.25168,5250000.0
2008-07-24 05:41:00,3.24737,3.25112,3.24172,3.24583,7130000.0
2008-07-24 05:42:00,3.25102,3.25102,3.24445,3.24618,3750000.0
2008-07-24 05:43:00,3.24677,3.2533,3.24677,3.24939,5250000.0
2008-07-24 05:44:00,3.24834,3.25041,3.24114,3.24951,9380000.0
2008-07-24 05:45:00,3.24975,3.25202,3.24832,3.25103,3750000.0
2008-07-24 05:46:00,3.25066,3.25131,3.24646,3.25131,3750000.0
2008-07-24 05:47:00,3.2496,3.25344,3.24661,3.24661,5250000.0
2008-07-24 05:48:00,3.25065,3.25065,3.24313,3.25041,3380000.0
2008-07-24 05:49:00,3.24966,3.25328,3.24588,3.25273,5260000.0
2008-07-24 05:51:00,3.24579,3.25097,3.24156,3.24156,3380000.0
2008-07-24 05:52:00,3.25066,3.25066,3.24527,3.24527,2250000.0
2008-07-24 05:53:00,3.24858,3.25122,3.24182,3.24593,5270000.0
2008-07-24 05:54:00,3.24968,3.25045,3.24932,3.25045,4880000.0
2008-07-24 05:55:00,3.2493,3.25231,3.24278,3.2465,4520000.0
2008-07-24 05:58:00,3.25151,3.25202,3.24715,3.25088,6000000.0
2008-07-24 05:59:00,3.24595,3.25051,3.24595,3.24948,3750000.0
2008-07-24 06:00:00,3.25491,3.25491,3.2401,3.24308,10900000.0
2008-07-24 06:01:00,3.249,3.25086,3.24169,3.25064,6760000.0
2008-07-24 06:02:00,3.25366,3.25366,3.24341,3.25157,8630000.0
2008-07-24 06:03:00,3.25241,3.25241,3.24362,3.24362,1500000.0
2008-07-24 06:04:00,3.24741,3.25152,3.24303,3.2462,4880000.0
2008-07-24 06:05:00,3.24939,3.25363,3.24605,3.25046,8630000.0
2008-07-24 06:06:00,3.24971,3.25114,3.24593,3.25017,7880000.0
2008-07-24 06:07:00,3.2501,3.2512,3.24477,3.24584,4130000.0
2008-07-24 06:08:00,3.2502,3.2502,3.24547,3.24891,6380000.0
2008-07-24 06:09:00,3.25069,3.25172,3.24245,3.24914,6000000.0
2008-07-24 06:10:00,3.24828,3.25065,3.24131,3.24131,5630000.0
2008-07-24 06:11:00,3.24851,3.25235,3.24629,3.25044,5250000.0
2008-07-24 06:12:00,3.25103,3.2511,3.24168,3.25104,9000000.0
2008-07-24 06:13:00,3.24607,3.25029,3.24513,3.24703,8250000.0
2008-07-24 06:14:00,3.25176,3.25288,3.24326,3.2516,5630000.0
2008-07-24 06:15:00,3.25277,3.25277,3.24636,3.25106,4130000.0
2008-07-24 06:16:00,3.23846,3.24849,3.23846,3.24566,4130000.0
2008-07-24 06:17:00,3.24984,3.25195,3.24222,3.25152,5250000.0
2008-07-24 06:18:00,3.24905,3.25166,3.24221,3.24221,7130000.0
2008-07-24 06:19:00,3.25211,3.25251,3.24902,3.24959,6760000.0
2008-07-24 06:20:00,3.24653,3.25156,3.24653,3.25156,5260000.0
2008-07-24 06:21:00,3.24571,3.25338,3.24177,3.24635,7510000.0
2008-07-24 06:22:00,3.25082,3.25112,3.24147,3.25112,4130000.0
2008-07-24 06:23:00,3.25106,3.25106,3.24439,3.24573,7500000.0
2008-07-24 06:24:00,3.24403,3.24956,3.24403,3.2491,4880000.0
2008-07-24 06:25:00,3.24997,3.25058,3.24498,3.24629,5630000.0
2008-07-24 06:26:00,3.24884,3.24993,3.24383,3.24383,5250000.0
2008-07-24 06:27:00,3.24536,3.24536,3.24455,3.24455,1500000.0
2008-07-24 06:28:00,3.2503,3.2503,3.24264,3.24828,5250000.0
2008-07-24 06:29:00,3.24568,3.249,3.23895,3.24787,5630000.0
2008-07-24 06:30:00,3.24823,3.25016,3.24676,3.24676,1510000.0
2008-07-24 06:31:00,3.24458,3.24671,3.24327,3.24671,2630000.0
2008-07-24 06:32:00,3.24425,3.25212,3.2404,3.24898,10140000.0
2008-07-24 06:33:00,3.24359,3.248,3.23942,3.24401,5260000.0
2008-07-24 06:34:00,3.24986,3.25285,3.24005,3.2497,9390000.0
2008-07-24 06:35:00,3.24789,3.24789,3.2349,3.23793,4130000.0
2008-07-24 06:36:00,3.24247,3.25016,3.23998,3.24896,6760000.0
2008-07-24 06:37:00,3.24786,3.25015,3.24005,3.24056,5630000.0
2008-07-24 06:38:00,3.2479,3.24868,3.23601,3.24868,5630000.0
2008-07-24 06:39:00,3.24816,3.24895,3.23947,3.24348,6760000.0
2008-07-24 06:40:00,3.24644,3.24833,3.24644,3.24787,2250000.0
2008-07-24 06:41:00,3.24719,3.24719,3.24457,3.24457,1880000.0
2008-07-24 06:42:00,3.24824,3.24836,3.2378,3.24651,5260000.0
2008-07-24 06:43:00,3.24694,3.24694,3.23966,3.23966,1880000.0
2008-07-24 06:44:00,3.24534,3.24921,3.24441,3.24783,3760000.0
2008-07-24 06:45:00,3.25115,3.25115,3.23807,3.23852,10140000.0
2008-07-24 06:46:00,3.2479,3.24854,3.2385,3.24854,7500000.0
2008-07-24 06:47:00,3.24583,3.24722,3.24341,3.24695,4500000.0
2008-07-24 06:48:00,3.24851,3.24875,3.23975,3.23975,2250000.0
2008-07-24 06:49:00,3.24348,3.24925,3.24324,3.24678,5630000.0
2008-07-24 06:50:00,3.24739,3.24869,3.23904,3.23926,7880000.0
2008-07-24 06:51:00,3.24318,3.24942,3.23941,3.24876,4130000.0
2008-07-24 06:52:00,3.24817,3.24868,3.23914,3.24407,6010000.0
2008-07-24 06:53:00,3.24855,3.24855,3.24791,3.24791,1500000.0
2008-07-24 06:54:00,3.24746,3.24746,3.24492,3.24708,3380000.0
2008-07-24 06:55:00,3.24675,3.24675,3.24332,3.24332,1500000.0
2008-07-24 06:56:00,3.24217,3.24779,3.24217,3.24629,4500000.0
2008-07-24 06:57:00,3.24659,3.24893,3.23948,3.24302,6750000.0
2008-07-24 06:58:00,3.24917,3.24971,3.23959,3.24735,4130000.0
2008-07-24 06:59:00,3.24369,3.2485,3.23805,3.24273,9760000.0
2008-07-24 07:00:00,3.25256,3.25256,3.24391,3.2452,4500000.0
2008-07-24 07:01:00,3.24635,3.25109,3.24531,3.2476,7880000.0
2008-07-24 07:02:00,3.24586,3.25066,3.24148,3.24436,6380000.0
2008-07-24 07:03:00,3.24932,3.2499,3.24329,3.24829,4500000.0
2008-07-24 07:04:00,3.249,3.25165,3.24163,3.24427,8630000.0
2008-07-24 07:05:00,3.24583,3.24906,3.24374,3.24858,5250000.0
2008-07-24 07:06:00,3.24598,3.25222,3.24598,3.24667,7880000.0
2008-07-24 07:07:00,3.25079,3.25151,3.24219,3.2473,5260000.0
2008-07-24 07:08:00,3.25153,3.25153,3.24034,3.24564,5250000.0
2008-07-24 07:09:00,3.24001,3.25037,3.2377,3.24796,7130000.0
2008-07-24 07:10:00,3.25017,3.25246,3.24097,3.24097,5630000.0
2008-07-24 07:11:00,3.24947,3.2509,3.24632,3.24632,6000000.0
2008-07-24 07:12:00,3.2505,3.2505,3.23881,3.23881,6000000.0
2008-07-24 07:13:00,3.25106,3.25106,3.24482,3.24482,4510000.0
2008-07-24 07:14:00,3.2469,3.25096,3.24188,3.24419,7880000.0
2008-07-24 07:15:00,3.25118,3.25118,3.2393,3.2393,5630000.0
2008-07-24 07:16:00,3.24566,3.25253,3.2422,3.24663,6010000.0
2008-07-24 07:17:00,3.25064,3.25159,3.24572,3.2473,8250000.0
2008-07-24 07:18:00,3.24407,3.25103,3.24344,3.24422,4880000.0
2008-07-24 07:19:00,3.2461,3.24965,3.23936,3.23936,7130000.0
2008-07-24 07:20:00,3.23992,3.251,3.23992,3.24401,10510000.0
2008-07-24 07:21:00,3.24466,3.25171,3.23981,3.25171,3380000.0
2008-07-24 07:22:00,3.25021,3.25021,3.24343,3.2465,3760000.0
2008-07-24 07:23:00,3.24443,3.24884,3.24271,3.24654,6010000.0
2008-07-24 07:24:00,3.24332,3.24947,3.23935,3.23935,5630000.0
2008-07-24 07:25:00,3.24936,3.25047,3.24768,3.24918,6380000.0
2008-07-24 07:26:00,3.246,3.25079,3.23991,3.24354,5260000.0
2008-07-24 07:27:00,3.25127,3.25127,3.23958,3.24354,6750000.0
2008-07-24 07:28:00,3.24895,3.25022,3.24179,3.2489,4510000.0
2008-07-24 07:29:00,3.2468,3.25084,3.24106,3.24407,9380000.0
2008-07-24 07:30:00,3.24655,3.25024,3.24177,3.24593,7130000.0
2008-07-24 07:31:00,3.24948,3.24994,3.2399,3.24666,6380000.0
2008-07-24 07:32:00,3.24758,3.25083,3.24096,3.24492,5270000.0
2008-07-24 07:33:00,3.2477,3.25026,3.24336,3.24336,3750000.0
2008-07-24 07:34:00,3.24646,3.25086,3.23976,3.24362,5630000.0
2008-07-24 07:35:00,3.25185,3.25185,3.23849,3.24822,5630000.0
2008-07-24 07:36:00,3.24861,3.25062,3.24005,3.24576,4890000.0
2008-07-24 07:37:00,3.24646,3.24913,3.2452,3.24702,2260000.0
2008-07-24 07:38:00,3.24921,3.2505,3.24546,3.2505,5260000.0
2008-07-24 07:39:00,3.24878,3.25112,3.24807,3.25069,4130000.0
2008-07-24 07:40:00,3.24682,3.25002,3.24028,3.24516,6000000.0
2008-07-24 07:41:00,3.24616,3.25125,3.24436,3.25031,6380000.0
2008-07-24 07:42:00,3.24945,3.25142,3.23997,3.25142,4880000.0
2008-07-24 07:43:00,3.25042,3.25042,3.24474,3.24779,6400000.0
2008-07-24 07:44:00,3.2464,3.25114,3.24094,3.24565,6750000.0
2008-07-24 07:45:00,3.25208,3.25208,3.23863,3.24914,4520000.0
2008-07-24 07:46:00,3.24814,3.25054,3.24814,3.24832,5630000.0
2008-07-24 07:47:00,3.249,3.2504,3.24443,3.2504,5250000.0
2008-07-24 07:48:00,3.24715,3.25158,3.24261,3.24741,4880000.0
2008-07-24 07:49:00,3.24896,3.25149,3.24554,3.24848,7880000.0
2008-07-24 07:50:00,3.24751,3.24994,3.23876,3.23876,6380000.0
2008-07-24 07:51:00,3.24632,3.25105,3.24195,3.2462,6000000.0
2008-07-24 07:52:00,3.2517,3.25408,3.24389,3.25067,5250000.0
2008-07-24 07:53:00,3.2433,3.25059,3.2433,3.25059,7130000.0
2008-07-24 07:54:00,3.24854,3.24896,3.23906,3.24896,7130000.0
2008-07-24 07:55:00,3.24232,3.25036,3.24205,3.2426,4890000.0
2008-07-24 07:56:00,3.24894,3.2541,3.24373,3.25147,12010000.0
2008-07-24 07:57:00,3.25023,3.25077,3.24763,3.25034,8630000.0
2008-07-24 07:58:00,3.24964,3.25099,3.24951,3.24951,2250000.0
2008-07-24 07:59:00,3.25038,3.25205,3.24524,3.25205,6000000.0
2008-07-24 08:00:00,3.25203,3.25203,3.24552,3.24674,5640000.0
2008-07-24 08:01:00,3.24296,3.25398,3.24296,3.25053,7510000.0
2008-07-24 08:02:00,3.25019,3.25145,3.24639,3.24683,6750000.0
2008-07-24 08:03:00,3.24819,3.25123,3.24491,3.24491,10510000.0
2008-07-24 08:04:00,3.24964,3.24964,3.24356,3.24827,6010000.0
2008-07-24 08:05:00,3.24939,3.25129,3.24055,3.25066,5250000.0
2008-07-24 08:06:00,3.24918,3.24932,3.24424,3.24525,3380000.0
2008-07-24 08:07:00,3.24622,3.25025,3.2404,3.24846,6770000.0
2008-07-24 08:08:00,3.24606,3.25207,3.24606,3.24737,3760000.0
2008-07-24 08:09:00,3.24764,3.25555,3.24427,3.25128,7510000.0
2008-07-24 08:10:00,3.25157,3.25218,3.24693,3.25187,6380000.0
2008-07-24 08:11:00,3.24766,3.25187,3.2446,3.25187,7130000.0
2008-07-24 08:12:00,3.25208,3.25494,3.24428,3.24989,6000000.0
2008-07-24 08:13:00,3.24838,3.25386,3.24389,3.24871,6760000.0
2008-07-24 08:14:00,3.2515,3.25326,3.24364,3.2472,5250000.0
2008-07-24 08:15:00,3.25412,3.25412,3.24584,3.25143,5250000.0
2008-07-24 08:16:00,3.24294,3.25359,3.24294,3.25359,7510000.0
2008-07-24 08:17:00,3.25038,3.25389,3.24686,3.25105,4880000.0
2008-07-24 08:18:00,3.25106,3.25246,3.24225,3.25071,8260000.0
2008-07-24 08:19:00,3.25136,3.25329,3.24604,3.25192,7880000.0
2008-07-24 08:20:00,3.25107,3.2531,3.24457,3.2488,5250000.0
2008-07-24 08:21:00,3.2448,3.25304,3.2448,3.25246,5630000.0
2008-07-24 08:22:00,3.24323,3.25201,3.24025,3.24783,4510000.0
2008-07-24 08:23:00,3.25195,3.25195,3.24391,3.24987,10500000.0
2008-07-24 08:24:00,3.24981,3.25255,3.24329,3.24955,8260000.0
2008-07-24 08:25:00,3.24654,3.25122,3.24654,3.25122,5630000.0
2008-07-24 08:26:00,3.24925,3.25008,3.23908,3.24795,5630000.0
2008-07-24 08:27:00,3.24488,3.2502,3.24488,3.24855,5250000.0
2008-07-24 08:28:00,3.24769,3.25105,3.24255,3.24467,6380000.0
2008-07-24 08:29:00,3.24627,3.25008,3.2386,3.24721,7130000.0
2008-07-24 08:30:00,3.25039,3.25039,3.23664,3.24772,5630000.0
2008-07-24 08:31:00,3.24261,3.24842,3.24261,3.24378,4880000.0
2008-07-24 08:32:00,3.24727,3.24906,3.24294,3.24806,6000000.0
2008-07-24 08:33:00,3.24595,3.24748,3.23957,3.23957,3750000.0
2008-07-24 08:34:00,3.24884,3.24884,3.2417,3.24419,3750000.0
2008-07-24 08:35:00,3.24716,3.24857,3.2451,3.24844,3380000.0
2008-07-24 08:36:00,3.24852,3.24852,3.23702,3.24788,4500000.0
2008-07-24 08:37:00,3.24851,3.24873,3.24654,3.24654,5250000.0
2008-07-24 08:38:00,3.24971,3.2506,3.24021,3.24832,6390000.0
2008-07-24 08:39:00,3.24563,3.24892,3.2432,3.24863,7500000.0
2008-07-24 08:40:00,3.24421,3.24762,3.23822,3.24762,5630000.0
2008-07-24 08:41:00,3.24518,3.25034,3.23813,3.24834,6760000.0
2008-07-24 08:42:00,3.24615,3.24936,3.24076,3.24762,8260000.0
2008-07-24 08:43:00,3.24691,3.24882,3.23641,3.2477,5630000.0
2008-07-24 08:44:00,3.24458,3.24756,3.24316,3.24631,7130000.0
2008-07-24 08:45:00,3.24507,3.24985,3.23858,3.23858,5260000.0
2008-07-24 08:46:00,3.24516,3.24988,3.23808,3.24782,12020000.0
2008-07-24 08:47:00,3.24633,3.2475,3.24302,3.2449,5630000.0
2008-07-24 08:48:00,3.24691,3.25059,3.24054,3.24971,9010000.0
2008-07-24 08:49:00,3.24302,3.24916,3.24127,3.24655,6380000.0
2008-07-24 08:50:00,3.24603,3.24769,3.23845,3.24444,7130000.0
2008-07-24 08:51:00,3.23792,3.24753,3.23792,3.24747,4880000.0
2008-07-24 08:52:00,3.24766,3.24883,3.2396,3.241,6000000.0
2008-07-24 08:53:00,3.23893,3.24678,3.23893,3.24078,6000000.0
2008-07-24 08:54:00,3.24533,3.24877,3.23686,3.24311,22520000.0
2008-07-24 08:55:00,3.24409,3.24746,3.23649,3.23649,4880000.0
2008-07-24 08:56:00,3.2455,3.24732,3.24125,3.2465,6010000.0
2008-07-24 08:57:00,3.24559,3.2477,3.24409,3.24602,5260000.0
2008-07-24 08:58:00,3.24812,3.24937,3.24125,3.24125,9000000.0
2008-07-24 08:59:00,3.24819,3.24917,3.23974,3.24414,9390000.0
2008-07-24 09:00:00,3.24745,3.24745,3.24245,3.24622,4510000.0
2008-07-24 09:01:00,3.24716,3.2489,3.23957,3.24175,3750000.0
2008-07-24 09:02:00,3.24884,3.24884,3.24068,3.24068,5630000.0
2008-07-24 09:03:00,3.2464,3.24799,3.24139,3.24799,9010000.0
2008-07-24 09:04:00,3.24122,3.24748,3.24063,3.24157,7130000.0
2008-07-24 09:05:00,3.24477,3.24968,3.23697,3.23697,6770000.0
2008-07-24 09:06:00,3.24648,3.24782,3.23624,3.23624,7130000.0
2008-07-24 09:07:00,3.24541,3.2492,3.24044,3.24044,11260000.0
2008-07-24 09:08:00,3.23735,3.24778,3.23735,3.23874,8630000.0
2008-07-24 09:09:00,3.24377,3.24525,3.23427,3.2388,7520000.0
2008-07-24 09:10:00,3.24757,3.24845,3.23793,3.24409,7520000.0
2008-07-24 09:11:00,3.23979,3.24254,3.23345,3.24219,5640000.0
2008-07-24 09:12:00,3.24225,3.24375,3.23981,3.2435,5630000.0
2008-07-24 09:13:00,3.234,3.24096,3.234,3.23657,5640000.0
2008-07-24 09:14:00,3.24363,3.24363,3.23113,3.23505,8260000.0
2008-07-24 09:15:00,3.24429,3.24429,3.23305,3.23569,7520000.0
2008-07-24 09:16:00,3.23804,3.24472,3.23485,3.23884,10880000.0
2008-07-24 09:17:00,3.24459,3.24632,3.23728,3.23835,6010000.0
2008-07-24 09:18:00,3.23376,3.24698,3.23376,3.23764,9380000.0
2008-07-24 09:19:00,3.23997,3.24343,3.23115,3.24188,3380000.0
2008-07-24 09:20:00,3.24093,3.24428,3.23855,3.24302,5250000.0
2008-07-24 09:21:00,3.24143,3.24151,3.23865,3.24146,5630000.0
2008-07-24 09:22:00,3.2386,3.24059,3.23219,3.23287,6750000.0
2008-07-24 09:23:00,3.24076,3.24076,3.23205,3.23205,6750000.0
2008-07-24 09:24:00,3.23858,3.23945,3.23287,3.23289,7880000.0
2008-07-24 09:25:00,3.23568,3.23983,3.23568,3.2377,6000000.0
2008-07-24 09:26:00,3.23864,3.2395,3.22924,3.23868,7130000.0
2008-07-24 09:27:00,3.23491,3.24089,3.23251,3.23939,4880000.0
2008-07-24 09:28:00,3.23921,3.24002,3.23537,3.23779,4130000.0
2008-07-24 09:29:00,3.23022,3.23935,3.22718,3.23843,10130000.0
2008-07-24 09:30:00,3.23936,3.23936,3.23018,3.23018,5250000.0
2008-07-24 09:31:00,3.23964,3.23964,3.23041,3.23442,12010000.0
2008-07-24 09:32:00,3.23183,3.23958,3.23183,3.23618,3380000.0
2008-07-24 09:33:00,3.2387,3.24017,3.23523,3.24005,5630000.0
2008-07-24 09:34:00,3.23827,3.24025,3.23244,3.23881,9760000.0
2008-07-24 09:35:00,3.2383,3.24014,3.23101,3.23101,6010000.0
2008-07-24 09:36:00,3.23561,3.24086,3.23367,3.24086,6760000.0
2008-07-24 09:37:00,3.23923,3.23967,3.2297,3.23967,7510000.0
2008-07-24 09:38:00,3.2343,3.23926,3.23273,3.23926,9750000.0
2008-07-24 09:39:00,3.24091,3.24137,3.23332,3.23624,10510000.0
2008-07-24 09:40:00,3.23945,3.24161,3.23004,3.23059,8260000.0
2008-07-24 09:41:00,3.23953,3.23953,3.2273,3.23481,7130000.0
2008-07-24 09:42:00,3.23996,3.24572,3.23253,3.23777,8250000.0
2008-07-24 09:43:00,3.23797,3.24122,3.23152,3.23556,4890000.0
2008-07-24 09:44:00,3.24135,3.24135,3.23025,3.2381,9010000.0
2008-07-24 09:45:00,3.24138,3.24175,3.22999,3.24017,8250000.0
2008-07-24 09:46:00,3.2359,3.23995,3.22951,3.23065,7510000.0
2008-07-24 09:47:00,3.23555,3.24016,3.23478,3.24016,6380000.0
2008-07-24 09:48:00,3.23399,3.24012,3.23396,3.24,8250000.0
2008-07-24 09:49:00,3.24015,3.24015,3.22906,3.23924,6380000.0
2008-07-24 09:50:00,3.23529,3.24077,3.23485,3.24019,4880000.0
2008-07-24 09:51:00,3.23295,3.24519,3.23295,3.23929,8250000.0
2008-07-24 09:52:00,3.23708,3.23708,3.23402,3.23402,7130000.0
2008-07-24 09:53:00,3.23548,3.23805,3.23113,3.23273,7890000.0
2008-07-24 09:54:00,3.23602,3.23602,3.22631,3.23276,7130000.0
2008-07-24 09:55:00,3.23476,3.23476,3.22473,3.22826,4880000.0
2008-07-24 09:56:00,3.23587,3.2359,3.22727,3.23124,7500000.0
2008-07-24 09:57:00,3.23688,3.23688,3.22309,3.2343,6400000.0
2008-07-24 09:58:00,3.23568,3.23703,3.2252,3.2252,5260000.0
2008-07-24 09:59:00,3.23581,3.23581,3.22575,3.23569,9760000.0
2008-07-24 10:00:00,3.23018,3.23617,3.22696,3.23411,5250000.0
2008-07-24 10:01:00,3.23375,3.23632,3.22135,3.23538,7140000.0
2008-07-24 10:02:00,3.23474,3.23687,3.22882,3.23341,9760000.0
2008-07-24 10:03:00,3.23599,3.23653,3.23152,3.23152,6750000.0
2008-07-24 10:04:00,3.23604,3.23983,3.22492,3.23585,9750000.0
2008-07-24 10:05:00,3.2369,3.2369,3.22383,3.23295,8630000.0
2008-07-24 10:06:00,3.23519,3.23563,3.22488,3.23419,9010000.0
2008-07-24 10:07:00,3.23696,3.23696,3.22946,3.22946,5250000.0
2008-07-24 10:08:00,3.22951,3.23737,3.22719,3.23737,5250000.0
2008-07-24 10:09:00,3.23956,3.23956,3.23009,3.23009,9380000.0
2008-07-24 10:10:00,3.23885,3.23885,3.23008,3.23676,7500000.0
2008-07-24 10:11:00,3.22995,3.23875,3.22995,3.23384,7880000.0
2008-07-24 10:12:00,3.23657,3.23657,3.22573,3.23521,6380000.0
2008-07-24 10:13:00,3.23934,3.23934,3.22944,3.23766,7520000.0
2008-07-24 10:14:00,3.2367,3.23831,3.23388,3.23388,7880000.0
2008-07-24 10:15:00,3.23536,3.24086,3.23297,3.23868,7510000.0
2008-07-24 10:16:00,3.23483,3.23887,3.22931,3.23808,6380000.0
2008-07-24 10:17:00,3.23882,3.23882,3.23421,3.23771,6380000.0
2008-07-24 10:18:00,3.23829,3.23985,3.23025,3.237,7130000.0
2008-07-24 10:19:00,3.2349,3.24312,3.23037,3.23974,8250000.0
2008-07-24 10:20:00,3.22641,3.2377,3.22641,3.23691,7510000.0
2008-07-24 10:21:00,3.23363,3.23534,3.22617,3.23438,4500000.0
2008-07-24 10:22:00,3.22488,3.23545,3.22474,3.23455,4510000.0
2008-07-24 10:23:00,3.23041,3.23606,3.2277,3.2277,9010000.0
2008-07-24 10:24:00,3.22816,3.23597,3.22548,3.23327,21400000.0
2008-07-24 10:25:00,3.23489,3.23489,3.22963,3.23132,4130000.0
2008-07-24 10:26:00,3.22955,3.23481,3.22955,3.23481,8250000.0
2008-07-24 10:27:00,3.22431,3.23375,3.22431,3.23335,6380000.0
2008-07-24 10:28:00,3.23339,3.23362,3.22208,3.22367,8250000.0
2008-07-24 10:29:00,3.23015,3.23588,3.22785,3.23246,11640000.0
2008-07-24 10:30:00,3.23029,3.23356,3.22766,3.22766,5630000.0
2008-07-24 10:31:00,3.23307,3.23307,3.2227,3.22345,6760000.0
2008-07-24 10:32:00,3.23392,3.23463,3.22421,3.2342,7130000.0
2008-07-24 10:33:00,3.23231,3.23432,3.22923,3.23353,5250000.0
2008-07-24 10:34:00,3.22914,3.23339,3.22424,3.22642,6000000.0
2008-07-24 10:35:00,3.23378,3.23412,3.22365,3.23412,6760000.0
2008-07-24 10:36:00,3.23514,3.23536,3.22839,3.23276,6380000.0
2008-07-24 10:37:00,3.23391,3.23474,3.22585,3.23389,7880000.0
2008-07-24 10:38:00,3.22935,3.2347,3.22664,3.23408,7880000.0
2008-07-24 10:39:00,3.23179,3.23491,3.23179,3.23287,4510000.0
2008-07-24 10:40:00,3.23348,3.23522,3.22417,3.23343,8260000.0
2008-07-24 10:41:00,3.23429,3.23556,3.22585,3.23462,10130000.0
2008-07-24 10:42:00,3.22651,3.23356,3.2228,3.23327,8260000.0
2008-07-24 10:43:00,3.23343,3.23474,3.22974,3.22974,5250000.0
2008-07-24 10:44:00,3.23319,3.2367,3.22897,3.2342,11640000.0
2008-07-24 10:45:00,3.23038,3.23574,3.22598,3.23107,12390000.0
2008-07-24 10:46:00,3.23353,3.23353,3.22672,3.23165,6000000.0
2008-07-24 10:47:00,3.23159,3.23416,3.22387,3.22848,6000000.0
2008-07-24 10:48:00,3.22918,3.2366,3.22487,3.22487,8630000.0
2008-07-24 10:49:00,3.23229,3.23323,3.22385,3.23256,6000000.0
2008-07-24 10:50:00,3.23109,3.2335,3.22159,3.22797,8640000.0
2008-07-24 10:51:00,3.22918,3.23122,3.22324,3.2256,7890000.0
2008-07-24 10:52:00,3.23245,3.23267,3.22588,3.23138,9380000.0
2008-07-24 10:53:00,3.22801,3.23195,3.22232,3.23113,8630000.0
2008-07-24 10:54:00,3.233,3.233,3.22799,3.22814,6000000.0
2008-07-24 10:55:00,3.23231,3.23406,3.22797,3.23148,10140000.0
2008-07-24 10:56:00,3.23013,3.23274,3.22326,3.23212,7890000.0
2008-07-24 10:57:00,3.22353,3.2302,3.22353,3.22638,6000000.0
2008-07-24 10:58:00,3.23019,3.23242,3.22318,3.23242,7890000.0
2008-07-24 10:59:00,3.22863,3.23224,3.22207,3.22665,9010000.0
2008-07-24 11:00:00,3.22895,3.23139,3.2234,3.23139,10880000.0
2008-07-24 11:01:00,3.23098,3.23202,3.22591,3.22757,6380000.0
2008-07-24 11:02:00,3.23265,3.2346,3.22535,3.22926,6380000.0
2008-07-24 11:03:00,3.23156,3.23187,3.21856,3.23187,11630000.0
2008-07-24 11:04:00,3.23104,3.23341,3.2262,3.2324,4510000.0
2008-07-24 11:05:00,3.2285,3.23168,3.22257,3.22257,5640000.0
2008-07-24 11:06:00,3.22688,3.23099,3.22042,3.22534,7890000.0
2008-07-24 11:07:00,3.22621,3.22896,3.2193,3.22686,4890000.0
2008-07-24 11:08:00,3.22515,3.2303,3.22061,3.2303,10880000.0
2008-07-24 11:09:00,3.22378,3.23205,3.22356,3.2255,8630000.0
2008-07-24 11:10:00,3.22751,3.22931,3.21874,3.22796,8270000.0
2008-07-24 11:11:00,3.22659,3.22988,3.22174,3.22194,5250000.0
2008-07-24 11:12:00,3.22632,3.22816,3.21879,3.2229,9380000.0
2008-07-24 11:13:00,3.22601,3.22601,3.21492,3.21692,5630000.0
2008-07-24 11:14:00,3.22346,3.22662,3.2175,3.22137,4880000.0
2008-07-24 11:15:00,3.22793,3.22861,3.219,3.22818,7150000.0
2008-07-24 11:16:00,3.22679,3.22868,3.21161,3.22169,9770000.0
2008-07-24 11:17:00,3.22521,3.22568,3.21393,3.22055,11640000.0
2008-07-24 11:18:00,3.22597,3.22597,3.22079,3.22079,6760000.0
2008-07-24 11:19:00,3.21825,3.22483,3.21452,3.22291,5250000.0
2008-07-24 11:20:00,3.22394,3.2251,3.22,3.22396,4140000.0
2008-07-24 11:21:00,3.22128,3.22748,3.21634,3.22425,8630000.0
2008-07-24 11:22:00,3.22369,3.22552,3.2184,3.22346,9760000.0
2008-07-24 11:23:00,3.22182,3.22258,3.2174,3.22114,12010000.0
2008-07-24 11:24:00,3.21868,3.22396,3.21425,3.21425,7130000.0
2008-07-24 11:25:00,3.21694,3.22249,3.21184,3.21868,10880000.0
2008-07-24 11:26:00,3.22295,3.22364,3.21414,3.22364,7510000.0
2008-07-24 11:27:00,3.2186,3.22522,3.2122,3.22326,9010000.0
2008-07-24 11:28:00,3.22035,3.22035,3.21017,3.21634,5630000.0
2008-07-24 11:29:00,3.2195,3.22077,3.21341,3.21706,10130000.0
2008-07-24 11:30:00,3.21833,3.21833,3.20785,3.21802,4130000.0
2008-07-24 11:31:00,3.21985,3.22054,3.21517,3.21816,5630000.0
2008-07-24 11:32:00,3.21722,3.21947,3.20847,3.20847,8640000.0
2008-07-24 11:33:00,3.22028,3.22028,3.20913,3.21569,5630000.0
2008-07-24 11:34:00,3.22094,3.22094,3.21328,3.21927,4880000.0
2008-07-24 11:35:00,3.21822,3.22172,3.21028,3.22062,9760000.0
2008-07-24 11:36:00,3.21978,3.21978,3.21237,3.21319,3380000.0
2008-07-24 11:37:00,3.21499,3.21981,3.2097,3.21909,7510000.0
2008-07-24 11:38:00,3.21868,3.22045,3.20968,3.21565,5250000.0
2008-07-24 11:39:00,3.21318,3.22018,3.21318,3.22018,6010000.0
2008-07-24 11:40:00,3.21815,3.21915,3.21452,3.21905,5250000.0
2008-07-24 11:41:00,3.21312,3.21947,3.20731,3.21713,11630000.0
2008-07-24 11:42:00,3.21826,3.21958,3.20972,3.20972,5630000.0
2008-07-24 11:43:00,3.21341,3.22024,3.20793,3.21949,10890000.0
2008-07-24 11:44:00,3.2179,3.22018,3.21086,3.21926,15040000.0
2008-07-24 11:45:00,3.21871,3.22135,3.21365,3.21758,5630000.0
2008-07-24 11:46:00,3.21593,3.21859,3.21006,3.21006,6760000.0
2008-07-24 11:47:00,3.21909,3.2194,3.20958,3.20958,8630000.0
2008-07-24 11:48:00,3.21477,3.22156,3.21477,3.21774,7880000.0
2008-07-24 11:49:00,3.21821,3.22025,3.20951,3.22025,9000000.0
2008-07-24 11:50:00,3.22012,3.22012,3.21427,3.21909,5640000.0
2008-07-24 11:51:00,3.21703,3.22262,3.21457,3.22038,9000000.0
2008-07-24 11:52:00,3.22111,3.22111,3.21405,3.22091,7130000.0
2008-07-24 11:53:00,3.21517,3.22009,3.21033,3.21971,7130000.0
2008-07-24 11:54:00,3.2214,3.22165,3.21145,3.21421,8270000.0
2008-07-24 11:55:00,3.21756,3.21952,3.20896,3.21436,9020000.0
2008-07-24 11:56:00,3.2179,3.21799,3.20798,3.2142,5630000.0
2008-07-24 11:57:00,3.21543,3.21947,3.2143,3.2143,6760000.0
2008-07-24 11:58:00,3.21447,3.22085,3.21095,3.21681,12010000.0
2008-07-24 11:59:00,3.2199,3.2199,3.21054,3.21882,7130000.0
2008-07-24 12:00:00,3.22014,3.22151,3.21265,3.21665,10510000.0
2008-07-24 12:01:00,3.21808,3.21971,3.21532,3.21691,9750000.0
2008-07-24 12:02:00,3.21946,3.21946,3.21352,3.2137,5260000.0
2008-07-24 12:03:00,3.21949,3.21949,3.21183,3.2186,8650000.0
2008-07-24 12:04:00,3.20863,3.21837,3.20863,3.21692,5630000.0
2008-07-24 12:05:00,3.21818,3.21818,3.21304,3.21671,4500000.0
2008-07-24 12:06:00,3.21924,3.21924,3.2086,3.21309,10510000.0
2008-07-24 12:07:00,3.21398,3.22002,3.21099,3.21099,7130000.0
2008-07-24 12:08:00,3.21417,3.21844,3.21313,3.21844,4880000.0
2008-07-24 12:09:00,3.21999,3.22193,3.21595,3.21957,7880000.0
2008-07-24 12:10:00,3.21921,3.22205,3.21114,3.21501,7500000.0
2008-07-24 12:11:00,3.21411,3.2184,3.20888,3.21797,7880000.0
2008-07-24 12:12:00,3.22185,3.22241,3.21312,3.22183,8630000.0
2008-07-24 12:13:00,3.22016,3.22016,3.21309,3.21309,3010000.0
2008-07-24 12:14:00,3.21953,3.22096,3.21612,3.21896,8260000.0
2008-07-24 12:15:00,3.22106,3.22106,3.21078,3.21868,4510000.0
2008-07-24 12:16:00,3.21795,3.21863,3.20946,3.21529,8250000.0
2008-07-24 12:17:00,3.21353,3.22424,3.21353,3.21827,7880000.0
2008-07-24 12:18:00,3.21458,3.21864,3.20822,3.20822,11630000.0
2008-07-24 12:19:00,3.21684,3.22158,3.21401,3.21401,7500000.0
2008-07-24 12:20:00,3.21014,3.22201,3.21008,3.21954,9380000.0
2008-07-24 12:21:00,3.21805,3.22018,3.2138,3.2138,8250000.0
2008-07-24 12:22:00,3.20991,3.21839,3.20858,3.20858,10130000.0
2008-07-24 12:23:00,3.21322,3.21841,3.21063,3.21679,6750000.0
2008-07-24 12:24:00,3.21236,3.21869,3.20841,3.21272,6380000.0
2008-07-24 12:25:00,3.21729,3.21835,3.21093,3.2154,5630000.0
2008-07-24 12:26:00,3.21608,3.21722,3.21139,3.21694,10510000.0
2008-07-24 12:27:00,3.21523,3.21751,3.21142,3.21497,7130000.0
2008-07-24 12:28:00,3.2157,3.21708,3.21078,3.21436,9010000.0
2008-07-24 12:29:00,3.20838,3.21486,3.20838,3.21438,6000000.0
2008-07-24 12:30:00,3.21342,3.21746,3.20828,3.21167,7500000.0
2008-07-24 12:31:00,3.21205,3.21653,3.20647,3.21584,7880000.0
2008-07-24 12:32:00,3.21391,3.21547,3.21009,3.21141,6010000.0
2008-07-24 12:33:00,3.21351,3.21633,3.20102,3.2144,9760000.0
2008-07-24 12:34:00,3.21555,3.21685,3.20948,3.20948,6390000.0
2008-07-24 12:35:00,3.21413,3.21654,3.20484,3.21166,8260000.0
2008-07-24 12:36:00,3.21685,3.21685,3.20549,3.2149,7510000.0
2008-07-24 12:37:00,3.21451,3.21669,3.20648,3.2155,7500000.0
2008-07-24 12:38:00,3.21535,3.21594,3.20977,3.21278,6010000.0
2008-07-24 12:39:00,3.21548,3.21708,3.20592,3.20937,8250000.0
2008-07-24 12:40:00,3.21602,3.21649,3.21132,3.21587,6760000.0
2008-07-24 12:41:00,3.21255,3.21548,3.20464,3.21403,8250000.0
2008-07-24 12:42:00,3.21226,3.21685,3.20662,3.21685,8630000.0
2008-07-24 12:43:00,3.21037,3.22004,3.20747,3.21351,7510000.0
2008-07-24 12:44:00,3.21976,3.22094,3.21084,3.21313,10500000.0
2008-07-24 12:45:00,3.2188,3.21979,3.20761,3.20761,16890000.0
2008-07-24 12:46:00,3.21343,3.21848,3.21045,3.21848,8260000.0
2008-07-24 12:47:00,3.21598,3.21797,3.21148,3.21612,7880000.0
2008-07-24 12:48:00,3.21816,3.21905,3.20747,3.21905,6750000.0
2008-07-24 12:49:00,3.21767,3.21833,3.21244,3.21833,5250000.0
2008-07-24 12:50:00,3.2084,3.21822,3.2084,3.21822,10500000.0
2008-07-24 12:51:00,3.21286,3.21371,3.20066,3.21371,5630000.0
2008-07-24 12:52:00,3.21779,3.22228,3.20976,3.21818,7130000.0
2008-07-24 12:53:00,3.21416,3.21775,3.20884,3.20919,8250000.0
2008-07-24 12:54:00,3.21774,3.21851,3.21114,3.21114,6750000.0
2008-07-24 12:55:00,3.21514,3.21567,3.20554,3.21546,8630000.0
2008-07-24 12:56:00,3.20597,3.21828,3.20597,3.2132,9010000.0
2008-07-24 12:57:00,3.21634,3.22148,3.21136,3.21928,9380000.0
2008-07-24 12:58:00,3.21814,3.21814,3.20877,3.20877,6380000.0
2008-07-24 12:59:00,3.21864,3.21943,3.20948,3.21368,9390000.0
2008-07-24 13:00:00,3.2119,3.22364,3.21161,3.21617,15760000.0
2008-07-24 13:01:00,3.21662,3.21808,3.20875,3.20875,9380000.0
2008-07-24 13:02:00,3.21355,3.21626,3.21116,3.21411,3380000.0
2008-07-24 13:03:00,3.21316,3.21787,3.20808,3.21637,8250000.0
2008-07-24 13:04:00,3.21748,3.21884,3.21334,3.21789,4500000.0
2008-07-24 13:05:00,3.21504,3.21941,3.21287,3.21287,7140000.0
2008-07-24 13:06:00,3.21281,3.21797,3.20813,3.20813,5260000.0
2008-07-24 13:07:00,3.21565,3.21705,3.21097,3.21552,6760000.0
2008-07-24 13:08:00,3.217,3.21903,3.20836,3.21849,8250000.0
2008-07-24 13:09:00,3.21029,3.21763,3.21029,3.21197,7880000.0
2008-07-24 13:10:00,3.21342,3.21802,3.20831,3.21284,7130000.0
2008-07-24 13:11:00,3.21415,3.2208,3.21415,3.21497,7130000.0
2008-07-24 13:12:00,3.21771,3.21922,3.20788,3.20788,5250000.0
2008-07-24 13:13:00,3.2193,3.21937,3.21361,3.21865,7510000.0
2008-07-24 13:14:00,3.21895,3.21933,3.20718,3.21695,7140000.0
2008-07-24 13:15:00,3.21644,3.21887,3.21282,3.21851,7890000.0
2008-07-24 13:16:00,3.21713,3.21935,3.21255,3.21753,6380000.0
2008-07-24 13:17:00,3.2195,3.2195,3.20778,3.21842,9760000.0
2008-07-24 13:18:00,3.20942,3.21897,3.20907,3.21796,7500000.0
2008-07-24 13:19:00,3.21738,3.21831,3.21214,3.21415,6010000.0
2008-07-24 13:20:00,3.21833,3.21939,3.21289,3.21289,6760000.0
2008-07-24 13:21:00,3.21319,3.21762,3.2088,3.2088,7130000.0
2008-07-24 13:22:00,3.2182,3.22026,3.21235,3.21235,8250000.0
2008-07-24 13:23:00,3.21477,3.2197,3.2144,3.2144,6000000.0
2008-07-24 13:24:00,3.21821,3.2198,3.21473,3.21473,6000000.0
2008-07-24 13:25:00,3.21763,3.21876,3.21427,3.2172,5250000.0
2008-07-24 13:26:00,3.21807,3.22047,3.21253,3.21331,8250000.0
2008-07-24 13:27:00,3.21836,3.22125,3.20915,3.21792,9010000.0
2008-07-24 13:28:00,3.2149,3.21986,3.21351,3.21986,6010000.0
2008-07-24 13:29:00,3.20853,3.22147,3.20853,3.221,8260000.0
2008-07-24 13:30:00,3.21793,3.21971,3.21026,3.21253,9750000.0
2008-07-24 13:31:00,3.21746,3.21982,3.21098,3.21947,7530000.0
2008-07-24 13:32:00,3.22037,3.22198,3.21713,3.21821,5250000.0
2008-07-24 13:33:00,3.21747,3.22059,3.21391,3.22023,4880000.0
2008-07-24 13:34:00,3.21585,3.22074,3.21222,3.21824,11260000.0
2008-07-24 13:35:00,3.21293,3.21984,3.20775,3.21497,5630000.0
2008-07-24 13:36:00,3.21612,3.22079,3.21455,3.2185,6380000.0
2008-07-24 13:37:00,3.21762,3.22046,3.21305,3.21722,7140000.0
2008-07-24 13:38:00,3.219,3.22002,3.21059,3.21841,7500000.0
2008-07-24 13:39:00,3.2171,3.22002,3.20825,3.21751,6750000.0
2008-07-24 13:40:00,3.2174,3.21885,3.20816,3.2164,8630000.0
2008-07-24 13:41:00,3.21747,3.21957,3.20815,3.21493,9390000.0
2008-07-24 13:42:00,3.21947,3.21947,3.21207,3.21668,6760000.0
2008-07-24 13:43:00,3.2164,3.21838,3.21343,3.21417,5630000.0
2008-07-24 13:44:00,3.21697,3.21895,3.20883,3.21769,10530000.0
2008-07-24 13:45:00,3.21086,3.21948,3.2108,3.21941,8250000.0
2008-07-24 13:46:00,3.21462,3.21903,3.20836,3.21903,5260000.0
2008-07-24 13:47:00,3.21221,3.21876,3.21209,3.21876,6380000.0
2008-07-24 13:48:00,3.21775,3.22159,3.21399,3.21771,7140000.0
2008-07-24 13:49:00,3.21538,3.2185,3.20891,3.21543,7500000.0
2008-07-24 13:50:00,3.21716,3.22039,3.21271,3.21461,7130000.0
2008-07-24 13:51:00,3.21605,3.22197,3.20975,3.20975,12760000.0
2008-07-24 13:52:00,3.21083,3.22042,3.21083,3.22042,5630000.0
2008-07-24 13:53:00,3.21486,3.21795,3.21072,3.21304,9380000.0
2008-07-24 13:54:00,3.21949,3.22013,3.2104,3.21085,7890000.0
2008-07-24 13:55:00,3.21893,3.21984,3.21025,3.21951,7130000.0
2008-07-24 13:56:00,3.21344,3.22074,3.21344,3.21904,8250000.0
2008-07-24 13:57:00,3.21558,3.22046,3.21325,3.21965,7500000.0
2008-07-24 13:58:00,3.21866,3.22013,3.21252,3.21678,9380000.0
2008-07-24 13:59:00,3.21348,3.21913,3.21344,3.21697,7890000.0
2008-07-24 14:00:00,3.21641,3.22252,3.21403,3.21913,8260000.0
2008-07-24 14:01:00,3.21909,3.21962,3.2136,3.21876,6010000.0
2008-07-24 14:02:00,3.21989,3.21989,3.21475,3.21614,8250000.0
2008-07-24 14:03:00,3.21936,3.21954,3.21118,3.21834,9760000.0
2008-07-24 14:04:00,3.21359,3.21782,3.20833,3.21315,15020000.0
2008-07-24 14:05:00,3.20844,3.21631,3.20763,3.21153,6380000.0
2008-07-24 14:06:00,3.2183,3.2183,3.21184,3.21653,4510000.0
2008-07-24 14:07:00,3.21582,3.21755,3.21214,3.21755,7130000.0
2008-07-24 14:08:00,3.21457,3.21816,3.21318,3.21318,6750000.0
2008-07-24 14:09:00,3.21329,3.21892,3.20577,3.21773,9010000.0
2008-07-24 14:10:00,3.21976,3.21976,3.21364,3.21547,6390000.0
2008-07-24 14:11:00,3.21543,3.2177,3.21168,3.2143,6760000.0
2008-07-24 14:12:00,3.21681,3.21996,3.20992,3.21362,6010000.0
2008-07-24 14:13:00,3.21375,3.218,3.21059,3.21753,7880000.0
2008-07-24 14:14:00,3.21124,3.21688,3.21043,3.21125,6760000.0
2008-07-24 14:15:00,3.21058,3.21709,3.20928,3.21623,10130000.0
2008-07-24 14:16:00,3.21782,3.21859,3.20861,3.21056,6010000.0
2008-07-24 14:17:00,3.21225,3.21521,3.20534,3.20538,4890000.0
2008-07-24 14:18:00,3.20942,3.21533,3.20243,3.21017,8630000.0
2008-07-24 14:19:00,3.21491,3.2152,3.20846,3.21435,4880000.0
2008-07-24 14:20:00,3.21755,3.21755,3.2074,3.21713,7880000.0
2008-07-24 14:21:00,3.21927,3.21956,3.20937,3.21464,9760000.0
2008-07-24 14:22:00,3.21738,3.21795,3.20851,3.20851,7880000.0
2008-07-24 14:23:00,3.2183,3.2183,3.208,3.21586,4880000.0
2008-07-24 14:24:00,3.21225,3.21744,3.21091,3.21214,6750000.0
2008-07-24 14:25:00,3.21262,3.21813,3.21262,3.21505,4500000.0
2008-07-24 14:26:00,3.21261,3.21809,3.2074,3.21645,11640000.0
2008-07-24 14:27:00,3.21698,3.2176,3.2065,3.21497,12750000.0
2008-07-24 14:28:00,3.21303,3.21755,3.20748,3.21666,7130000.0
2008-07-24 14:29:00,3.21716,3.21716,3.21199,3.21225,6000000.0
2008-07-24 14:30:00,3.21299,3.21867,3.20972,3.21373,12000000.0
2008-07-24 14:31:00,3.21591,3.21761,3.21199,3.21747,5630000.0
2008-07-24 14:32:00,3.21441,3.21679,3.20816,3.20816,3380000.0
2008-07-24 14:33:00,3.21146,3.21719,3.20567,3.20822,10500000.0
2008-07-24 14:34:00,3.2186,3.21899,3.21096,3.21861,7510000.0
2008-07-24 14:35:00,3.21891,3.21891,3.20609,3.21331,8630000.0
2008-07-24 14:36:00,3.2138,3.21943,3.2138,3.21775,7510000.0
2008-07-24 14:37:00,3.20808,3.21789,3.20808,3.21578,8250000.0
2008-07-24 14:38:00,3.20659,3.2169,3.20659,3.21667,4880000.0
2008-07-24 14:39:00,3.21608,3.21892,3.21279,3.21706,6750000.0
2008-07-24 14:40:00,3.21692,3.21771,3.20976,3.21705,9760000.0
2008-07-24 14:41:00,3.21846,3.21959,3.21361,3.21849,9020000.0
2008-07-24 14:42:00,3.21405,3.22016,3.2124,3.21925,7890000.0
2008-07-24 14:43:00,3.2142,3.21807,3.21206,3.21523,4880000.0
2008-07-24 14:44:00,3.2161,3.2163,3.21045,3.21174,8630000.0
2008-07-24 14:45:00,3.21583,3.21853,3.20719,3.21733,14250000.0
2008-07-24 14:46:00,3.21306,3.21529,3.20664,3.21311,7500000.0
2008-07-24 14:47:00,3.21786,3.21998,3.20931,3.20931,5630000.0
2008-07-24 14:48:00,3.21936,3.21936,3.21019,3.21778,6000000.0
2008-07-24 14:49:00,3.21115,3.22129,3.21115,3.21852,6760000.0
2008-07-24 14:50:00,3.21821,3.22052,3.21143,3.21826,9000000.0
2008-07-24 14:51:00,3.21924,3.21953,3.20906,3.21269,4140000.0
2008-07-24 14:52:00,3.21502,3.21885,3.21112,3.21683,7500000.0
2008-07-24 14:53:00,3.22119,3.22174,3.21315,3.21858,10510000.0
2008-07-24 14:54:00,3.22028,3.22028,3.20728,3.21854,8630000.0
2008-07-24 14:55:00,3.2196,3.2196,3.20972,3.21753,6380000.0
2008-07-24 14:56:00,3.2205,3.22333,3.21387,3.21797,7510000.0
2008-07-24 14:57:00,3.21641,3.22104,3.21125,3.21728,14280000.0
2008-07-24 14:58:00,3.217,3.21859,3.21122,3.21845,17250000.0
2008-07-24 14:59:00,3.21958,3.22042,3.21533,3.21972,6380000.0
2008-07-24 15:00:00,3.21998,3.21998,3.2078,3.21917,13880000.0
2008-07-24 15:01:00,3.21774,3.21985,3.20857,3.21942,12010000.0
2008-07-24 15:02:00,3.21478,3.22087,3.21002,3.22087,4880000.0
2008-07-24 15:03:00,3.21736,3.22127,3.21017,3.22127,8630000.0
2008-07-24 15:04:00,3.22101,3.22101,3.2121,3.21645,7880000.0
2008-07-24 15:05:00,3.21439,3.21967,3.21233,3.21569,8260000.0
2008-07-24 15:06:00,3.21719,3.22213,3.21099,3.22213,7130000.0
2008-07-24 15:07:00,3.22088,3.22309,3.21395,3.21518,10890000.0
2008-07-24 15:08:00,3.21872,3.22435,3.21856,3.21882,8260000.0
2008-07-24 15:09:00,3.22176,3.22195,3.21221,3.21793,7510000.0
2008-07-24 15:10:00,3.21941,3.22381,3.21469,3.22381,6380000.0
2008-07-24 15:11:00,3.21318,3.22229,3.21318,3.22068,5260000.0
2008-07-24 15:12:00,3.22273,3.22331,3.2173,3.22331,7500000.0
2008-07-24 15:13:00,3.22204,3.22484,3.21581,3.21956,9760000.0
2008-07-24 15:14:00,3.22322,3.22322,3.21599,3.22127,8630000.0
2008-07-24 15:15:00,3.21456,3.22434,3.21415,3.22434,8640000.0
2008-07-24 15:16:00,3.22125,3.22236,3.21006,3.2213,7510000.0
2008-07-24 15:17:00,3.22089,3.22259,3.21263,3.21736,9010000.0
2008-07-24 15:18:00,3.21827,3.22294,3.21371,3.22258,10130000.0
2008-07-24 15:19:00,3.2185,3.22261,3.21715,3.22261,7140000.0
2008-07-24 15:20:00,3.21892,3.22282,3.21466,3.2166,6750000.0
2008-07-24 15:21:00,3.21715,3.22235,3.21613,3.2188,7890000.0
2008-07-24 15:22:00,3.21712,3.22133,3.2159,3.21662,9380000.0
2008-07-24 15:23:00,3.22415,3.22415,3.21406,3.22176,10890000.0
2008-07-24 15:24:00,3.21591,3.22031,3.20925,3.21907,8250000.0
2008-07-24 15:25:00,3.22057,3.22221,3.21574,3.21703,6010000.0
2008-07-24 15:26:00,3.21571,3.22214,3.21571,3.22068,6380000.0
2008-07-24 15:27:00,3.21165,3.22049,3.21165,3.22011,5630000.0
2008-07-24 15:28:00,3.2183,3.2215,3.21133,3.21968,6770000.0
2008-07-24 15:29:00,3.22264,3.22312,3.21494,3.22248,13510000.0
2008-07-24 15:30:00,3.21242,3.22116,3.21242,3.21837,7130000.0
2008-07-24 15:31:00,3.22223,3.22223,3.21682,3.22019,5250000.0
2008-07-24 15:32:00,3.22172,3.22257,3.21618,3.222,6000000.0
2008-07-24 15:33:00,3.22191,3.22305,3.21615,3.22115,8630000.0
2008-07-24 15:34:00,3.21885,3.2206,3.21128,3.21128,6380000.0
2008-07-24 15:35:00,3.21176,3.22114,3.21176,3.22007,6000000.0
2008-07-24 15:36:00,3.22133,3.22482,3.21828,3.21998,6380000.0
2008-07-24 15:37:00,3.21561,3.22045,3.20909,3.22045,8630000.0
2008-07-24 15:38:00,3.21738,3.22306,3.21738,3.22064,8260000.0
2008-07-24 15:39:00,3.2202,3.22174,3.21404,3.22174,9750000.0
2008-07-24 15:40:00,3.21692,3.22064,3.21692,3.22003,5250000.0
2008-07-24 15:41:00,3.21679,3.22181,3.21401,3.21822,17250000.0
2008-07-24 15:42:00,3.22291,3.22308,3.21171,3.21775,11260000.0
2008-07-24 15:43:00,3.22513,3.22605,3.21376,3.21376,6010000.0
2008-07-24 15:44:00,3.22091,3.22349,3.21735,3.22188,7880000.0
2008-07-24 15:45:00,3.22183,3.22459,3.21624,3.21856,7510000.0
2008-07-24 15:46:00,3.2196,3.22236,3.21656,3.22099,12010000.0
2008-07-24 15:47:00,3.21927,3.22304,3.21105,3.21347,8630000.0
2008-07-24 15:48:00,3.21143,3.22637,3.21143,3.22291,6380000.0
2008-07-24 15:49:00,3.22228,3.22694,3.21547,3.22302,13880000.0
2008-07-24 15:50:00,3.21758,3.22684,3.21538,3.22423,7890000.0
2008-07-24 15:51:00,3.21524,3.22333,3.21524,3.22107,11260000.0
2008-07-24 15:52:00,3.22391,3.22391,3.21574,3.223,6000000.0
2008-07-24 15:53:00,3.22229,3.2232,3.21408,3.21408,10500000.0
2008-07-24 15:54:00,3.2214,3.22323,3.22124,3.22267,7140000.0
2008-07-24 15:55:00,3.22164,3.22272,3.21349,3.21891,7890000.0
2008-07-24 15:56:00,3.21761,3.22316,3.21761,3.21825,6760000.0
2008-07-24 15:57:00,3.22237,3.22316,3.21721,3.22096,7890000.0
2008-07-24 15:58:00,3.21959,3.22352,3.21327,3.21887,7510000.0
2008-07-24 15:59:00,3.22153,3.22357,3.21728,3.21854,6000000.0
2008-07-24 16:00:00,3.22507,3.22507,3.21844,3.22167,10130000.0
2008-07-24 16:01:00,3.22339,3.22339,3.21792,3.2184,6380000.0
2008-07-24 16:02:00,3.21781,3.2247,3.21402,3.2147,10130000.0
2008-07-24 16:03:00,3.21873,3.22482,3.21376,3.22325,8640000.0
2008-07-24 16:04:00,3.22021,3.22391,3.2136,3.2212,7510000.0
2008-07-24 16:05:00,3.22285,3.22481,3.21453,3.21552,10130000.0
2008-07-24 16:06:00,3.22365,3.22365,3.21365,3.21889,10130000.0
2008-07-24 16:07:00,3.22048,3.22692,3.21628,3.22413,11640000.0
2008-07-24 16:08:00,3.22353,3.22415,3.22008,3.22414,5630000.0
2008-07-24 16:09:00,3.22329,3.22329,3.21369,3.22283,5630000.0
2008-07-24 16:10:00,3.22324,3.22444,3.21593,3.22192,7500000.0
2008-07-24 16:11:00,3.21859,3.22231,3.21035,3.22026,14260000.0
2008-07-24 16:12:00,3.22423,3.22423,3.2133,3.21947,9380000.0
2008-07-24 16:13:00,3.21925,3.22426,3.21709,3.219,9020000.0
2008-07-24 16:14:00,3.2143,3.22184,3.21157,3.21264,6380000.0
2008-07-24 16:15:00,3.21731,3.22298,3.21433,3.22218,10880000.0
2008-07-24 16:16:00,3.2146,3.22232,3.21366,3.22121,10880000.0
2008-07-24 16:17:00,3.22371,3.22383,3.22112,3.22138,7130000.0
2008-07-24 16:18:00,3.22252,3.2239,3.22171,3.22303,5260000.0
2008-07-24 16:19:00,3.22052,3.22201,3.21304,3.21437,9380000.0
2008-07-24 16:20:00,3.22302,3.22302,3.21328,3.22263,7880000.0
2008-07-24 16:21:00,3.22332,3.2236,3.22012,3.22228,7510000.0
2008-07-24 16:22:00,3.21472,3.22135,3.21195,3.2204,7510000.0
2008-07-24 16:23:00,3.22156,3.22349,3.21146,3.22202,6010000.0
2008-07-24 16:24:00,3.21366,3.22226,3.20717,3.21647,22520000.0
2008-07-24 16:25:00,3.21254,3.2192,3.20875,3.21452,7880000.0
2008-07-24 16:26:00,3.21146,3.21973,3.21145,3.21726,4880000.0
2008-07-24 16:27:00,3.2161,3.22085,3.208,3.21911,9010000.0
2008-07-24 16:28:00,3.21359,3.21856,3.20987,3.20987,5630000.0
2008-07-24 16:29:00,3.21438,3.22156,3.21163,3.22005,10500000.0
2008-07-24 16:30:00,3.21978,3.22076,3.21078,3.21078,11640000.0
2008-07-24 16:31:00,3.21842,3.22069,3.2126,3.2126,9000000.0
2008-07-24 16:32:00,3.21637,3.22112,3.21376,3.21876,9380000.0
2008-07-24 16:33:00,3.22007,3.22008,3.21396,3.21396,6000000.0
2008-07-24 16:34:00,3.21817,3.22108,3.2132,3.21847,7510000.0
2008-07-24 16:35:00,3.21573,3.22127,3.21443,3.21443,5630000.0
2008-07-24 16:36:00,3.21914,3.22144,3.2129,3.22064,7500000.0
2008-07-24 16:37:00,3.22177,3.22177,3.21571,3.22011,8250000.0
2008-07-24 16:38:00,3.21926,3.22054,3.21608,3.21932,6390000.0
2008-07-24 16:39:00,3.21083,3.22315,3.21083,3.22246,7880000.0
2008-07-24 16:40:00,3.21951,3.22162,3.21294,3.21322,5250000.0
2008-07-24 16:41:00,3.22081,3.22219,3.21091,3.22098,4880000.0
2008-07-24 16:42:00,3.21786,3.22203,3.21243,3.21834,7880000.0
2008-07-24 16:43:00,3.21678,3.22128,3.21177,3.21177,9390000.0
2008-07-24 16:44:00,3.22076,3.22102,3.2152,3.22018,9010000.0
2008-07-24 16:45:00,3.22047,3.22099,3.20704,3.21731,15010000.0
2008-07-24 16:46:00,3.2208,3.22158,3.21464,3.21782,6390000.0
2008-07-24 16:47:00,3.2173,3.221,3.21532,3.21893,7520000.0
2008-07-24 16:48:00,3.21883,3.22063,3.21403,3.2193,6010000.0
2008-07-24 16:49:00,3.2205,3.22087,3.20962,3.21562,8260000.0
2008-07-24 16:50:00,3.22035,3.22052,3.21071,3.2147,5260000.0
2008-07-24 16:51:00,3.21897,3.22062,3.21073,3.22004,7500000.0
2008-07-24 16:52:00,3.21493,3.22091,3.21191,3.21191,6760000.0
2008-07-24 16:53:00,3.21916,3.21916,3.20837,3.21551,6750000.0
2008-07-24 16:54:00,3.21529,3.22065,3.21257,3.22065,7880000.0
2008-07-24 16:55:00,3.21621,3.21983,3.21369,3.21983,7510000.0
2008-07-24 16:56:00,3.21564,3.222,3.21505,3.21558,9750000.0
2008-07-24 16:57:00,3.22015,3.22306,3.21133,3.22016,8630000.0
2008-07-24 16:58:00,3.21551,3.22052,3.21092,3.22052,8260000.0
2008-07-24 16:59:00,3.2137,3.2262,3.21336,3.21978,13890000.0
2008-07-24 17:00:00,3.2191,3.22078,3.21603,3.21678,6750000.0
2008-07-24 17:01:00,3.2158,3.22078,3.2158,3.21633,4510000.0
2008-07-24 17:02:00,3.21089,3.2198,3.20903,3.2198,5250000.0
2008-07-24 17:03:00,3.21094,3.22069,3.21094,3.21456,8260000.0
2008-07-24 17:04:00,3.22204,3.22204,3.21462,3.21993,9000000.0
2008-07-24 17:05:00,3.21682,3.22124,3.2133,3.21538,6010000.0
2008-07-24 17:06:00,3.21762,3.22112,3.21052,3.21454,8250000.0
2008-07-24 17:07:00,3.21923,3.2205,3.21529,3.21793,6380000.0
2008-07-24 17:08:00,3.21325,3.21895,3.213,3.21701,8640000.0
2008-07-24 17:09:00,3.21668,3.21975,3.20832,3.21802,7900000.0
2008-07-24 17:10:00,3.21229,3.21905,3.20814,3.2157,3390000.0
2008-07-24 17:11:00,3.21394,3.21831,3.21274,3.21327,5630000.0
2008-07-24 17:12:00,3.21251,3.21754,3.20749,3.2123,4140000.0
2008-07-24 17:13:00,3.21651,3.21829,3.21337,3.21422,6010000.0
2008-07-24 17:14:00,3.21521,3.21933,3.20904,3.21808,7880000.0
2008-07-24 17:15:00,3.21809,3.22032,3.20978,3.2155,7130000.0
2008-07-24 17:16:00,3.21854,3.2192,3.20995,3.20995,6760000.0
2008-07-24 17:17:00,3.21256,3.21946,3.20876,3.21266,8260000.0
2008-07-24 17:18:00,3.21513,3.21972,3.21133,3.21619,9750000.0
2008-07-24 17:19:00,3.2162,3.21987,3.20936,3.2123,14270000.0
2008-07-24 17:20:00,3.21347,3.21947,3.21347,3.21543,6380000.0
2008-07-24 17:21:00,3.2145,3.21928,3.20868,3.21313,7520000.0
2008-07-24 17:22:00,3.21148,3.22086,3.21148,3.22044,8630000.0
2008-07-24 17:23:00,3.21529,3.21816,3.21031,3.21691,7130000.0
2008-07-24 17:24:00,3.21835,3.21835,3.20584,3.21249,11250000.0
2008-07-24 17:25:00,3.21361,3.21672,3.20837,3.2105,6770000.0
2008-07-24 17:26:00,3.21751,3.2201,3.21029,3.21375,9380000.0
2008-07-24 17:27:00,3.21732,3.21799,3.20737,3.21566,7130000.0
2008-07-24 17:28:00,3.20644,3.2167,3.20644,3.21506,6000000.0
2008-07-24 17:29:00,3.21014,3.21585,3.20639,3.21418,5630000.0
2008-07-24 17:30:00,3.21452,3.21565,3.20394,3.21078,12380000.0
2008-07-24 17:31:00,3.20518,3.21411,3.20518,3.21279,8630000.0
2008-07-24 17:32:00,3.21509,3.21585,3.20406,3.21476,6000000.0
2008-07-24 17:33:00,3.20876,3.21482,3.20491,3.21423,9010000.0
2008-07-24 17:34:00,3.21115,3.21821,3.20832,3.21291,6010000.0
2008-07-24 17:35:00,3.21238,3.21914,3.21238,3.21558,7880000.0
2008-07-24 17:36:00,3.2171,3.21903,3.21333,3.21463,7510000.0
2008-07-24 17:37:00,3.21494,3.22113,3.21346,3.22003,7520000.0
2008-07-24 17:38:00,3.21775,3.21807,3.21051,3.21801,9380000.0
2008-07-24 17:39:00,3.21807,3.21863,3.20859,3.21669,9760000.0
2008-07-24 17:40:00,3.21502,3.21884,3.21293,3.21854,6380000.0
2008-07-24 17:41:00,3.21659,3.22095,3.21096,3.22095,7510000.0
2008-07-24 17:42:00,3.21571,3.22018,3.21016,3.21746,7520000.0
2008-07-24 17:43:00,3.21758,3.22058,3.21456,3.21671,7500000.0
2008-07-24 17:44:00,3.21642,3.22134,3.21431,3.21431,7880000.0
2008-07-24 17:45:00,3.21725,3.22228,3.2149,3.22011,10890000.0
2008-07-24 17:46:00,3.22002,3.22002,3.21042,3.21942,9390000.0
2008-07-24 17:47:00,3.21521,3.21935,3.21141,3.21729,7130000.0
2008-07-24 17:48:00,3.22031,3.22106,3.21104,3.21884,10150000.0
2008-07-24 17:49:00,3.22115,3.2227,3.21021,3.22156,8260000.0
2008-07-24 17:50:00,3.21524,3.21951,3.21524,3.2187,6000000.0
2008-07-24 17:51:00,3.2157,3.21912,3.21084,3.2188,6000000.0
2008-07-24 17:52:00,3.20772,3.22198,3.20772,3.2216,8260000.0
2008-07-24 17:53:00,3.21375,3.22327,3.20591,3.21475,9380000.0
2008-07-24 17:54:00,3.20881,3.21826,3.20556,3.21624,6760000.0
2008-07-24 17:55:00,3.20982,3.21819,3.20982,3.21543,7500000.0
2008-07-24 17:56:00,3.21476,3.21751,3.20739,3.2117,10510000.0
2008-07-24 17:57:00,3.21202,3.21809,3.20761,3.21244,8260000.0
2008-07-24 17:58:00,3.21016,3.21781,3.20804,3.21752,8260000.0
2008-07-24 17:59:00,3.21227,3.21754,3.21227,3.2167,6750000.0
2008-07-24 18:00:00,3.21802,3.21802,3.21129,3.21742,9010000.0
2008-07-24 18:01:00,3.20824,3.21782,3.20824,3.21299,8260000.0
2008-07-24 18:02:00,3.21815,3.21815,3.20742,3.21564,6000000.0
2008-07-24 18:03:00,3.2156,3.21654,3.2087,3.21507,9010000.0
2008-07-24 18:04:00,3.21849,3.21849,3.20602,3.21587,8250000.0
2008-07-24 18:05:00,3.21747,3.21816,3.2066,3.21641,9750000.0
2008-07-24 18:06:00,3.21443,3.22199,3.21119,3.21817,5630000.0
2008-07-24 18:07:00,3.21623,3.21685,3.2081,3.21372,4510000.0
2008-07-24 18:08:00,3.21088,3.2173,3.21015,3.2173,6010000.0
2008-07-24 18:09:00,3.21717,3.21717,3.2096,3.21308,7510000.0
2008-07-24 18:10:00,3.21748,3.21748,3.21421,3.21633,5260000.0
2008-07-24 18:11:00,3.21733,3.21745,3.2079,3.21691,11630000.0
2008-07-24 18:12:00,3.2144,3.2165,3.20898,3.21312,7510000.0
2008-07-24 18:13:00,3.21198,3.22005,3.20927,3.21457,9010000.0
2008-07-24 18:14:00,3.21552,3.21753,3.20728,3.20728,6750000.0
2008-07-24 18:15:00,3.21772,3.21772,3.20603,3.21299,11630000.0
2008-07-24 18:16:00,3.21522,3.21671,3.20666,3.21553,10130000.0
2008-07-24 18:17:00,3.21754,3.21838,3.20942,3.21238,4880000.0
2008-07-24 18:18:00,3.21495,3.21712,3.20994,3.21109,6750000.0
2008-07-24 18:19:00,3.2091,3.21721,3.2091,3.21721,5630000.0
2008-07-24 18:20:00,3.2116,3.21583,3.20632,3.21197,4130000.0
2008-07-24 18:21:00,3.21759,3.21759,3.21368,3.21368,6000000.0
2008-07-24 18:22:00,3.21791,3.21791,3.20877,3.21614,7880000.0
2008-07-24 18:23:00,3.21715,3.21715,3.21146,3.21638,5630000.0
2008-07-24 18:24:00,3.21706,3.21796,3.21254,3.21312,8250000.0
2008-07-24 18:25:00,3.21623,3.21711,3.20948,3.21473,7880000.0
2008-07-24 18:26:00,3.21343,3.21691,3.21248,3.21528,6000000.0
2008-07-24 18:27:00,3.21422,3.21726,3.20656,3.21069,5640000.0
2008-07-24 18:28:00,3.21327,3.21726,3.21,3.21,4510000.0
2008-07-24 18:29:00,3.21413,3.2172,3.20485,3.21334,9760000.0
2008-07-24 18:30:00,3.21815,3.21815,3.21178,3.21641,7500000.0
2008-07-24 18:31:00,3.21308,3.21691,3.20554,3.21552,10130000.0
2008-07-24 18:32:00,3.21663,3.2194,3.20721,3.21257,9380000.0
2008-07-24 18:33:00,3.21461,3.21694,3.21027,3.21589,7130000.0
2008-07-24 18:34:00,3.21685,3.21835,3.21083,3.21083,7880000.0
2008-07-24 18:35:00,3.21693,3.21768,3.20836,3.20836,7510000.0
2008-07-24 18:36:00,3.21795,3.21795,3.21282,3.21282,4510000.0
2008-07-24 18:37:00,3.20815,3.21642,3.20815,3.21034,4140000.0
2008-07-24 18:38:00,3.2172,3.2172,3.20751,3.21647,7130000.0
2008-07-24 18:39:00,3.21218,3.2173,3.20747,3.21279,8260000.0
2008-07-24 18:40:00,3.21433,3.21656,3.20985,3.21615,7510000.0
2008-07-24 18:41:00,3.21271,3.21724,3.21271,3.21374,7510000.0
2008-07-24 18:42:00,3.2184,3.22132,3.20857,3.21235,7510000.0
2008-07-24 18:43:00,3.21445,3.21771,3.21099,3.21471,11250000.0
2008-07-24 18:44:00,3.21432,3.21885,3.21319,3.21467,8630000.0
2008-07-24 18:45:00,3.21756,3.21764,3.21216,3.21764,5250000.0
2008-07-24 18:46:00,3.2155,3.21696,3.21325,3.2137,4130000.0
2008-07-24 18:47:00,3.21702,3.22031,3.21233,3.21233,6750000.0
2008-07-24 18:48:00,3.20744,3.21639,3.206,3.21639,7140000.0
2008-07-24 18:49:00,3.21494,3.2197,3.21226,3.21795,6010000.0
2008-07-24 18:50:00,3.21666,3.21781,3.21577,3.21577,8250000.0
2008-07-24 18:51:00,3.21545,3.21787,3.20571,3.20889,8250000.0
2008-07-24 18:52:00,3.21,3.21641,3.20833,3.20833,4880000.0
2008-07-24 18:53:00,3.21672,3.21724,3.20738,3.21407,8270000.0
2008-07-24 18:54:00,3.2173,3.2173,3.2049,3.21628,10140000.0
2008-07-24 18:55:00,3.21332,3.21868,3.2086,3.21868,10140000.0
2008-07-24 18:56:00,3.21645,3.21848,3.20862,3.21799,6010000.0
2008-07-24 18:57:00,3.2134,3.21908,3.20899,3.21344,7130000.0
2008-07-24 18:58:00,3.21531,3.21613,3.20698,3.21115,6000000.0
2008-07-24 18:59:00,3.21525,3.21749,3.20493,3.21749,15770000.0
2008-07-24 19:00:00,3.21657,3.21786,3.21326,3.21452,3750000.0
2008-07-24 19:01:00,3.21346,3.21711,3.21112,3.21112,5250000.0
2008-07-24 19:02:00,3.21137,3.21907,3.20817,3.21357,16130000.0
2008-07-24 19:03:00,3.21712,3.21712,3.20949,3.21539,7900000.0
2008-07-24 19:04:00,3.21604,3.21724,3.20898,3.21394,7880000.0
2008-07-24 19:05:00,3.21586,3.2181,3.20673,3.21283,9760000.0
2008-07-24 19:06:00,3.21804,3.2188,3.21346,3.21471,7130000.0
2008-07-24 19:07:00,3.21736,3.21861,3.20881,3.20881,9000000.0
2008-07-24 19:08:00,3.21734,3.21844,3.20797,3.21839,7130000.0
2008-07-24 19:09:00,3.21808,3.21808,3.2118,3.21342,3380000.0
2008-07-24 19:10:00,3.21822,3.21822,3.20851,3.20851,7130000.0
2008-07-24 19:11:00,3.2128,3.21816,3.20721,3.20736,13510000.0
2008-07-24 19:12:00,3.21551,3.21807,3.20652,3.21015,7130000.0
2008-07-24 19:13:00,3.21684,3.21684,3.21186,3.21566,8250000.0
2008-07-24 19:14:00,3.21375,3.21477,3.20481,3.21477,8640000.0
2008-07-24 19:15:00,3.21862,3.2218,3.20769,3.21932,12760000.0
2008-07-24 19:16:00,3.21556,3.21635,3.20812,3.20812,3750000.0
2008-07-24 19:17:00,3.21532,3.21855,3.2132,3.21499,6380000.0
2008-07-24 19:18:00,3.21562,3.21743,3.21236,3.21743,6380000.0
2008-07-24 19:19:00,3.21442,3.21908,3.20626,3.21362,13890000.0
2008-07-24 19:20:00,3.21036,3.21675,3.21036,3.21584,6010000.0
2008-07-24 19:21:00,3.21697,3.22024,3.21312,3.21471,7890000.0
2008-07-24 19:22:00,3.21807,3.21807,3.21117,3.21584,6750000.0
2008-07-24 19:23:00,3.21672,3.21756,3.20985,3.21049,9390000.0
2008-07-24 19:24:00,3.21379,3.21657,3.20927,3.20927,6380000.0
2008-07-24 19:25:00,3.21758,3.21758,3.21245,3.2164,9380000.0
2008-07-24 19:26:00,3.2171,3.2171,3.20442,3.20917,8250000.0
2008-07-24 19:27:00,3.21123,3.21908,3.20869,3.21772,12010000.0
2008-07-24 19:28:00,3.20849,3.21796,3.20816,3.21271,7510000.0
2008-07-24 19:29:00,3.20607,3.21596,3.2056,3.2112,7140000.0
2008-07-24 19:30:00,3.21704,3.21806,3.20721,3.21423,6750000.0
2008-07-24 19:31:00,3.21065,3.21706,3.20991,3.2146,4880000.0
2008-07-24 19:32:00,3.2153,3.21711,3.2114,3.2114,6380000.0
2008-07-24 19:33:00,3.21062,3.21692,3.20501,3.20501,4880000.0
2008-07-24 19:34:00,3.21652,3.21742,3.20562,3.21418,5260000.0
2008-07-24 19:35:00,3.21423,3.21812,3.21363,3.21419,4880000.0
2008-07-24 19:36:00,3.21537,3.21751,3.2115,3.2115,4880000.0
2008-07-24 19:37:00,3.21482,3.21757,3.21011,3.21585,4880000.0
2008-07-24 19:38:00,3.21069,3.21653,3.21069,3.2131,7130000.0
2008-07-24 19:39:00,3.21359,3.21904,3.20873,3.21618,5640000.0
2008-07-24 19:40:00,3.21394,3.21917,3.21133,3.21197,8260000.0
2008-07-24 19:41:00,3.209,3.21691,3.20581,3.21499,6010000.0
2008-07-24 19:42:00,3.21091,3.2178,3.20826,3.21491,7890000.0
2008-07-24 19:43:00,3.21466,3.21553,3.2061,3.21409,6750000.0
2008-07-24 19:44:00,3.21204,3.21635,3.20529,3.21431,6010000.0
2008-07-24 19:45:00,3.21414,3.21931,3.21414,3.21671,6000000.0
2008-07-24 19:46:00,3.21191,3.21693,3.20623,3.21214,6750000.0
2008-07-24 19:47:00,3.21734,3.21801,3.20714,3.21182,11260000.0
2008-07-24 19:48:00,3.21417,3.22309,3.20663,3.20663,9780000.0
2008-07-24 19:49:00,3.21093,3.2176,3.20549,3.21507,7510000.0
2008-07-24 19:50:00,3.21773,3.21773,3.20403,3.21446,7500000.0
2008-07-24 19:51:00,3.21561,3.22016,3.20768,3.21594,6770000.0
2008-07-24 19:52:00,3.20665,3.21679,3.20665,3.21173,5630000.0
2008-07-24 19:53:00,3.21125,3.2167,3.20795,3.21668,7880000.0
2008-07-24 19:54:00,3.21565,3.21796,3.2122,3.21587,7880000.0
2008-07-24 19:55:00,3.21522,3.21648,3.21232,3.21584,5250000.0
2008-07-24 19:56:00,3.21354,3.216,3.21046,3.216,6760000.0
2008-07-24 19:57:00,3.20951,3.21898,3.20889,3.21061,5250000.0
2008-07-24 19:58:00,3.21505,3.21674,3.20903,3.20903,5640000.0
2008-07-24 19:59:00,3.2054,3.21503,3.2054,3.21365,9760000.0
2008-07-24 20:00:00,3.2158,3.21757,3.20559,3.20559,6010000.0
2008-07-24 20:01:00,3.21327,3.21429,3.20469,3.21317,7880000.0
2008-07-24 20:02:00,3.21448,3.21647,3.20574,3.20679,10500000.0
2008-07-24 20:03:00,3.21334,3.21415,3.2092,3.21212,6380000.0
2008-07-24 20:04:00,3.21306,3.21379,3.20472,3.21301,5250000.0
2008-07-24 20:05:00,3.21028,3.21408,3.20434,3.21154,4890000.0
2008-07-24 20:06:00,3.21281,3.21535,3.20913,3.21396,6000000.0
2008-07-24 20:07:00,3.20961,3.21521,3.2083,3.21207,8630000.0
2008-07-24 20:08:00,3.20769,3.21426,3.20364,3.21244,4130000.0
2008-07-24 20:09:00,3.21228,3.21228,3.20576,3.2063,4130000.0
2008-07-24 20:10:00,3.21129,3.21337,3.20549,3.20689,4880000.0
2008-07-24 20:11:00,3.21439,3.21439,3.20459,3.21111,5630000.0
2008-07-24 20:12:00,3.21287,3.21287,3.20657,3.20789,5260000.0
2008-07-24 20:13:00,3.20927,3.2124,3.20323,3.20604,4880000.0
2008-07-24 20:14:00,3.21458,3.21489,3.20689,3.21143,5250000.0
2008-07-24 20:15:00,3.21361,3.21533,3.205,3.2109,5260000.0
2008-07-24 20:16:00,3.20859,3.21548,3.2043,3.21414,6000000.0
2008-07-24 20:17:00,3.21534,3.21534,3.20923,3.20923,2250000.0
2008-07-24 20:18:00,3.2129,3.2134,3.21005,3.21105,4130000.0
2008-07-24 20:19:00,3.20465,3.21561,3.20465,3.21254,9390000.0
2008-07-24 20:20:00,3.21431,3.21816,3.20708,3.2096,8250000.0
2008-07-24 20:21:00,3.21064,3.21465,3.20871,3.21224,6380000.0
2008-07-24 20:22:00,3.21452,3.21452,3.20862,3.21361,6750000.0
2008-07-24 20:23:00,3.21431,3.21486,3.20518,3.21183,6760000.0
2008-07-24 20:24:00,3.21273,3.21438,3.20896,3.20929,4500000.0
2008-07-24 20:25:00,3.21414,3.21768,3.21199,3.21462,4880000.0
2008-07-24 20:26:00,3.21011,3.21677,3.20742,3.21432,6380000.0
2008-07-24 20:27:00,3.20931,3.21579,3.20569,3.21351,5250000.0
2008-07-24 20:28:00,3.21367,3.21367,3.20502,3.20502,3750000.0
2008-07-24 20:29:00,3.21092,3.21662,3.20745,3.21179,7890000.0
2008-07-24 20:30:00,3.21215,3.21582,3.21215,3.21582,1130000.0
2008-07-24 20:31:00,3.20905,3.21371,3.20823,3.21204,5260000.0
2008-07-24 20:32:00,3.21201,3.21201,3.20268,3.20782,3760000.0
2008-07-24 20:33:00,3.21365,3.21407,3.20459,3.21379,6760000.0
2008-07-24 20:34:00,3.21406,3.21626,3.2069,3.21395,3750000.0
2008-07-24 20:35:00,3.21198,3.21341,3.20773,3.20773,4510000.0
2008-07-24 20:36:00,3.21136,3.21411,3.20496,3.21411,5250000.0
2008-07-24 20:37:00,3.20797,3.21327,3.20735,3.21232,5250000.0
2008-07-24 20:38:00,3.21059,3.21464,3.20404,3.21464,7130000.0
2008-07-24 20:39:00,3.21297,3.21508,3.20789,3.21508,3760000.0
2008-07-24 20:40:00,3.21041,3.21224,3.21041,3.21212,3010000.0
2008-07-24 20:41:00,3.21236,3.21397,3.20569,3.21206,5630000.0
2008-07-24 20:42:00,3.21228,3.21303,3.20216,3.21303,6760000.0
2008-07-24 20:43:00,3.20668,3.21159,3.2042,3.21009,4880000.0
2008-07-24 20:44:00,3.21198,3.21198,3.20282,3.21164,6760000.0
2008-07-24 20:45:00,3.20373,3.21417,3.20373,3.20927,6760000.0
2008-07-24 20:46:00,3.20345,3.21477,3.20345,3.20439,6000000.0
2008-07-24 20:47:00,3.20336,3.21371,3.20336,3.21217,7510000.0
2008-07-24 20:48:00,3.21232,3.2131,3.20294,3.21162,4880000.0
2008-07-24 20:49:00,3.20876,3.21455,3.20876,3.20989,4500000.0
2008-07-24 20:50:00,3.20869,3.21342,3.20869,3.21111,4880000.0
2008-07-24 20:51:00,3.21034,3.21383,3.20286,3.21076,4510000.0
2008-07-24 20:52:00,3.21192,3.21192,3.20917,3.21149,1880000.0
2008-07-24 20:53:00,3.21072,3.21234,3.20742,3.21234,5260000.0
2008-07-24 20:54:00,3.20706,3.2132,3.20706,3.209,4510000.0
2008-07-24 20:55:00,3.20819,3.2111,3.20579,3.2077,3010000.0
2008-07-24 20:56:00,3.21034,3.21182,3.20455,3.20741,7500000.0
2008-07-24 20:57:00,3.2122,3.21269,3.20753,3.20753,4880000.0
2008-07-24 20:58:00,3.21037,3.21246,3.20231,3.20667,5250000.0
2008-07-24 20:59:00,3.20998,3.21226,3.20166,3.20602,7880000.0
2008-07-24 21:00:00,3.21388,3.21388,3.20606,3.20994,4880000.0
2008-07-24 21:01:00,3.20532,3.21466,3.20351,3.21081,6000000.0
2008-07-24 21:02:00,3.21058,3.21327,3.20107,3.20673,7130000.0
2008-07-24 21:03:00,3.20767,3.21217,3.20767,3.21172,4500000.0
2008-07-24 21:04:00,3.21192,3.21225,3.20227,3.20693,6000000.0
2008-07-24 21:05:00,3.21177,3.21177,3.20233,3.211,4880000.0
2008-07-24 21:06:00,3.20521,3.21312,3.20247,3.20247,7130000.0
2008-07-24 21:07:00,3.20727,3.21291,3.20727,3.2106,4880000.0
2008-07-24 21:09:00,3.20583,3.21248,3.20583,3.21045,4130000.0
2008-07-24 21:10:00,3.2116,3.21182,3.20264,3.20645,5630000.0
2008-07-24 21:11:00,3.20817,3.21159,3.20244,3.20336,4130000.0
2008-07-24 21:12:00,3.21071,3.21217,3.20662,3.21183,3380000.0
2008-07-24 21:13:00,3.20929,3.21198,3.20288,3.20288,5260000.0
2008-07-24 21:14:00,3.21007,3.21422,3.20906,3.20906,7130000.0
2008-07-24 21:15:00,3.21573,3.21573,3.2043,3.21177,3750000.0
2008-07-24 21:16:00,3.21347,3.21407,3.20807,3.21155,5260000.0
2008-07-24 21:17:00,3.21176,3.2152,3.20556,3.20556,6760000.0
2008-07-24 21:18:00,3.21414,3.21503,3.20819,3.21326,6380000.0
2008-07-24 21:19:00,3.20728,3.21348,3.20252,3.21005,4130000.0
2008-07-24 21:20:00,3.21384,3.21503,3.20887,3.20887,4880000.0
2008-07-24 21:21:00,3.20912,3.21266,3.20605,3.21236,6380000.0
2008-07-24 21:22:00,3.2127,3.2142,3.20787,3.20787,6770000.0
2008-07-24 21:23:00,3.20736,3.21439,3.20736,3.20846,7130000.0
2008-07-24 21:24:00,3.20861,3.21102,3.20068,3.20694,6750000.0
2008-07-24 21:25:00,3.21231,3.21284,3.20336,3.21183,3770000.0
2008-07-24 21:26:00,3.20867,3.21181,3.2044,3.21181,7500000.0
2008-07-24 21:27:00,3.2148,3.21596,3.20703,3.21167,5260000.0
2008-07-24 21:28:00,3.20763,3.21226,3.20762,3.21149,3010000.0
2008-07-24 21:29:00,3.20264,3.21166,3.19988,3.20864,7130000.0
2008-07-24 21:30:00,3.21379,3.21455,3.2091,3.2091,7500000.0
2008-07-24 21:31:00,3.21428,3.21528,3.20899,3.21065,6380000.0
2008-07-24 21:32:00,3.21295,3.21295,3.20222,3.21214,6380000.0
2008-07-24 21:33:00,3.2115,3.21252,3.20603,3.21252,3380000.0
2008-07-24 21:34:00,3.21051,3.21183,3.20543,3.20543,5250000.0
2008-07-24 21:35:00,3.21093,3.21444,3.20769,3.20769,7510000.0
2008-07-24 21:36:00,3.21429,3.21485,3.21152,3.21152,3760000.0
2008-07-24 21:37:00,3.21312,3.21409,3.20791,3.20976,3750000.0
2008-07-24 21:38:00,3.20632,3.21152,3.20259,3.20259,6380000.0
2008-07-24 21:39:00,3.21356,3.21356,3.20669,3.20669,5250000.0
2008-07-24 21:40:00,3.20416,3.2145,3.20416,3.2092,4130000.0
2008-07-24 21:41:00,3.21163,3.21337,3.20988,3.21289,4130000.0
2008-07-24 21:42:00,3.212,3.21457,3.20896,3.21351,3760000.0
2008-07-24 21:43:00,3.2119,3.21315,3.20991,3.21315,4880000.0
2008-07-24 21:44:00,3.20142,3.21414,3.20142,3.21371,10880000.0
2008-07-24 21:45:00,3.211,3.2119,3.20383,3.2119,3010000.0
2008-07-24 21:46:00,3.21368,3.21533,3.20529,3.21313,6380000.0
2008-07-24 21:47:00,3.21355,3.21355,3.20292,3.21115,6760000.0
2008-07-24 21:48:00,3.20331,3.21317,3.20331,3.21251,5260000.0
2008-07-24 21:49:00,3.21355,3.2153,3.21325,3.21325,3380000.0
2008-07-24 21:50:00,3.21349,3.21397,3.21193,3.2132,5250000.0
2008-07-24 21:51:00,3.21187,3.21297,3.20753,3.21215,4880000.0
2008-07-24 21:52:00,3.21118,3.21405,3.20451,3.21194,6760000.0
2008-07-24 21:53:00,3.21246,3.2139,3.20982,3.21343,6380000.0
2008-07-24 21:54:00,3.20981,3.21283,3.20906,3.21014,4130000.0
2008-07-24 21:55:00,3.21222,3.21222,3.21078,3.21131,2250000.0
2008-07-24 21:56:00,3.20968,3.21478,3.20534,3.2138,7880000.0
2008-07-24 21:57:00,3.21113,3.21408,3.21113,3.21267,4510000.0
2008-07-24 21:58:00,3.21297,3.21302,3.20223,3.20223,7880000.0
2008-07-24 21:59:00,3.20198,3.21103,3.19664,3.20229,17260000.0
2008-07-24 22:00:00,3.20464,3.2178,3.20464,3.21483,10510000.0
2008-07-24 22:01:00,3.20867,3.21258,3.20242,3.21253,7140000.0
2008-07-24 22:02:00,3.21065,3.21065,3.20197,3.20296,6000000.0
2008-07-24 22:03:00,3.21325,3.21539,3.20547,3.21285,4520000.0
2008-07-24 22:04:00,3.21334,3.21397,3.20802,3.21253,5640000.0
2008-07-24 22:05:00,3.20983,3.20983,3.20476,3.20476,1500000.0
2008-07-24 22:06:00,3.21214,3.21311,3.20815,3.21121,5630000.0
2008-07-24 22:07:00,3.2118,3.2118,3.20454,3.21032,4880000.0
2008-07-24 22:08:00,3.2063,3.21412,3.20507,3.21351,4510000.0
2008-07-24 22:09:00,3.21154,3.21176,3.20304,3.21048,7510000.0
2008-07-24 22:10:00,3.21054,3.21268,3.20877,3.21268,3010000.0
2008-07-24 22:11:00,3.20511,3.21715,3.20511,3.21096,6380000.0
2008-07-24 22:12:00,3.21304,3.21304,3.20335,3.20571,4880000.0
2008-07-24 22:13:00,3.20946,3.2147,3.20886,3.21291,7130000.0
2008-07-24 22:14:00,3.21331,3.21416,3.20344,3.21315,17630000.0
2008-07-24 22:15:00,3.21169,3.21512,3.21039,3.21377,5630000.0
2008-07-24 22:16:00,3.20526,3.21362,3.20526,3.20952,1880000.0
2008-07-24 22:17:00,3.21444,3.21444,3.21007,3.21007,1880000.0
2008-07-24 22:18:00,3.20186,3.21126,3.20186,3.20653,7140000.0
2008-07-24 22:19:00,3.20264,3.21093,3.19921,3.21093,13500000.0
2008-07-24 22:20:00,3.21021,3.21281,3.20721,3.2128,4880000.0
2008-07-24 22:21:00,3.21025,3.21284,3.20783,3.21036,4130000.0
2008-07-24 22:22:00,3.21179,3.21572,3.20454,3.21319,6770000.0
2008-07-24 22:23:00,3.21239,3.21292,3.20273,3.20273,3750000.0
2008-07-24 22:24:00,3.20856,3.21433,3.20856,3.20866,3750000.0
2008-07-24 22:25:00,3.2054,3.21311,3.2054,3.21222,3750000.0
2008-07-24 22:26:00,3.20807,3.21033,3.20042,3.21033,7130000.0
2008-07-24 22:27:00,3.20234,3.21388,3.20234,3.21158,4880000.0
2008-07-24 22:28:00,3.21288,3.21337,3.21217,3.21217,2260000.0
2008-07-24 22:29:00,3.20747,3.21266,3.20352,3.20714,8630000.0
2008-07-24 22:30:00,3.2152,3.2152,3.20417,3.20735,3760000.0
2008-07-24 22:31:00,3.21121,3.21299,3.20863,3.21012,3760000.0
2008-07-24 22:32:00,3.21056,3.21205,3.20835,3.20977,5260000.0
2008-07-24 22:33:00,3.21287,3.21502,3.20472,3.21502,2250000.0
2008-07-24 22:34:00,3.21031,3.21377,3.20693,3.21345,3750000.0
2008-07-24 22:35:00,3.20955,3.21561,3.20662,3.21459,4500000.0
2008-07-24 22:36:00,3.21191,3.21565,3.20775,3.20787,4510000.0
2008-07-24 22:37:00,3.20774,3.21388,3.20705,3.21318,6010000.0
2008-07-24 22:38:00,3.21337,3.21423,3.20868,3.20868,4500000.0
2008-07-24 22:39:00,3.20732,3.21191,3.20316,3.20316,6000000.0
2008-07-24 22:40:00,3.21449,3.21449,3.20771,3.20771,2250000.0
2008-07-24 22:41:00,3.21221,3.21321,3.20441,3.2102,6750000.0
2008-07-24 22:42:00,3.21114,3.21401,3.20384,3.21401,6010000.0
2008-07-24 22:43:00,3.21218,3.21256,3.20801,3.21143,4130000.0
2008-07-24 22:44:00,3.20222,3.21424,3.20222,3.21407,9760000.0
2008-07-24 22:45:00,3.21113,3.21636,3.20899,3.21386,4880000.0
2008-07-24 22:48:00,3.21305,3.21358,3.20869,3.21203,4510000.0
2008-07-24 22:49:00,3.20435,3.21357,3.20435,3.21344,3010000.0
2008-07-24 22:50:00,3.20822,3.21483,3.20466,3.20838,5260000.0
2008-07-24 22:51:00,3.21398,3.21532,3.20902,3.20902,4140000.0
2008-07-24 22:53:00,3.21427,3.21499,3.20327,3.21499,6390000.0
2008-07-24 22:54:00,3.20896,3.21249,3.19933,3.21249,6760000.0
2008-07-24 22:55:00,3.21367,3.21367,3.21072,3.21266,3380000.0
2008-07-24 22:56:00,3.20972,3.21503,3.20503,3.20503,5250000.0
2008-07-24 22:57:00,3.21369,3.21521,3.20906,3.21352,4880000.0
2008-07-24 22:58:00,3.21105,3.21408,3.20951,3.21301,5250000.0
2008-07-24 22:59:00,3.2114,3.2142,3.20432,3.21226,12010000.0
2008-07-24 23:00:00,3.21667,3.21667,3.20418,3.21174,5260000.0
2008-07-24 23:01:00,3.20396,3.21503,3.20396,3.2148,4880000.0
2008-07-24 23:02:00,3.20773,3.21879,3.20556,3.20556,6000000.0
2008-07-24 23:03:00,3.20987,3.21447,3.20876,3.20876,4500000.0
2008-07-24 23:04:00,3.20386,3.21433,3.20386,3.20423,5250000.0
2008-07-24 23:05:00,3.20842,3.21323,3.20842,3.2132,5250000.0
2008-07-24 23:06:00,3.2087,3.21487,3.20867,3.20915,5250000.0
2008-07-24 23:07:00,3.20915,3.21733,3.20915,3.21137,5250000.0
2008-07-24 23:08:00,3.21396,3.21468,3.20323,3.21373,7510000.0
2008-07-24 23:09:00,3.21589,3.21736,3.20625,3.21069,7520000.0
2008-07-24 23:10:00,3.21472,3.21478,3.2085,3.21478,4130000.0
2008-07-24 23:11:00,3.20868,3.21242,3.20394,3.20762,3760000.0
2008-07-24 23:12:00,3.21053,3.21415,3.20748,3.20748,4880000.0
2008-07-24 23:13:00,3.21449,3.2154,3.21022,3.2154,4130000.0
2008-07-24 23:14:00,3.21429,3.21429,3.2048,3.20941,9000000.0
2008-07-24 23:15:00,3.20844,3.22266,3.2084,3.21677,9760000.0
2008-07-24 23:16:00,3.21364,3.21372,3.20737,3.20737,4510000.0
2008-07-24 23:17:00,3.21492,3.21514,3.20942,3.21505,7880000.0
2008-07-24 23:18:00,3.21426,3.21668,3.20984,3.20984,7890000.0
2008-07-24 23:19:00,3.21555,3.21675,3.20535,3.21421,6760000.0
2008-07-24 23:21:00,3.21482,3.21482,3.21353,3.21353,1500000.0
2008-07-24 23:22:00,3.21361,3.21545,3.21248,3.2144,5250000.0
2008-07-24 23:23:00,3.21009,3.21484,3.21009,3.21251,4500000.0
2008-07-24 23:24:00,3.21306,3.21662,3.21074,3.21379,6000000.0
2008-07-24 23:25:00,3.21378,3.21709,3.21092,3.21709,2250000.0
2008-07-24 23:26:00,3.21441,3.21441,3.20973,3.20973,2250000.0
2008-07-24 23:27:00,3.21509,3.21714,3.21426,3.21499,4510000.0
2008-07-24 23:28:00,3.21396,3.21499,3.20759,3.21306,4880000.0
2008-07-24 23:29:00,3.21308,3.21565,3.20427,3.2098,8630000.0
2008-07-24 23:30:00,3.21675,3.21675,3.21015,3.2121,4500000.0
2008-07-24 23:31:00,3.21035,3.21467,3.21035,3.21467,1500000.0
2008-07-24 23:32:00,3.20951,3.21395,3.20892,3.20892,4130000.0
2008-07-24 23:33:00,3.20974,3.21442,3.20542,3.21406,2260000.0
2008-07-24 23:37:00,3.21368,3.21582,3.20611,3.21582,4880000.0
2008-07-24 23:38:00,3.21711,3.21907,3.21368,3.21759,7520000.0
2008-07-24 23:39:00,3.21061,3.21594,3.20607,3.2129,7510000.0
2008-07-24 23:40:00,3.21142,3.216,3.2105,3.21157,4880000.0
2008-07-24 23:41:00,3.20545,3.2157,3.20545,3.21511,8250000.0
2008-07-24 23:42:00,3.21348,3.21459,3.21006,3.21459,4510000.0
2008-07-24 23:43:00,3.21098,3.21345,3.20934,3.21345,6000000.0
2008-07-24 23:44:00,3.21121,3.21472,3.20516,3.21405,7510000.0
2008-07-24 23:45:00,3.20845,3.2159,3.20845,3.21378,3010000.0
2008-07-24 23:46:00,3.21443,3.21503,3.2054,3.21298,7900000.0
2008-07-24 23:48:00,3.20829,3.21281,3.20829,3.21251,4510000.0
2008-07-24 23:49:00,3.21255,3.21576,3.21174,3.21325,3760000.0
2008-07-24 23:50:00,3.21224,3.21623,3.20792,3.21384,5250000.0
2008-07-24 23:51:00,3.21579,3.21579,3.20642,3.21074,2630000.0
2008-07-24 23:52:00,3.21152,3.21682,3.20742,3.21418,7530000.0
2008-07-24 23:53:00,3.21462,3.215,3.20776,3.20915,4510000.0
2008-07-24 23:54:00,3.21214,3.21299,3.20393,3.21207,4510000.0
2008-07-24 23:55:00,3.21294,3.21376,3.20453,3.20453,6000000.0
2008-07-24 23:56:00,3.20862,3.21351,3.20862,3.21351,1500000.0
2008-07-24 23:57:00,3.21178,3.2164,3.21178,3.21246,3750000.0
2008-07-24 23:59:00,3.20474,3.21769,3.20419,3.205,15010000.0
2008-07-25 00:00:00,3.20806,3.2146,3.20806,3.2146,1880000.0
2008-07-25 00:01:00,3.21302,3.21453,3.20254,3.21237,6760000.0
2008-07-25 00:02:00,3.21602,3.21602,3.21294,3.21294,1500000.0
2008-07-25 00:03:00,3.20996,3.21438,3.20295,3.20295,4500000.0
2008-07-25 00:04:00,3.21074,3.21321,3.21074,3.21321,1500000.0
2008-07-25 00:06:00,3.21007,3.21405,3.21007,3.21405,3380000.0
2008-07-25 00:07:00,3.20768,3.2113,3.20135,3.20886,5250000.0
2008-07-25 00:08:00,3.21258,3.21385,3.20654,3.21385,6000000.0
2008-07-25 00:09:00,3.20382,3.21148,3.20382,3.20713,1880000.0
2008-07-25 00:10:00,3.2104,3.21433,3.20319,3.21348,6380000.0
2008-07-25 00:11:00,3.2088,3.21414,3.2088,3.21161,4510000.0
2008-07-25 00:12:00,3.20497,3.21632,3.20497,3.21632,4500000.0
2008-07-25 00:13:00,3.20718,3.21369,3.20604,3.20604,4890000.0
2008-07-25 00:14:00,3.21337,3.21444,3.20372,3.21337,11640000.0
2008-07-25 00:15:00,3.21613,3.21613,3.21367,3.21367,1500000.0
2008-07-25 00:16:00,3.21262,3.21262,3.20704,3.21238,5260000.0
2008-07-25 00:17:00,3.21261,3.21269,3.20601,3.2123,4500000.0
2008-07-25 00:19:00,3.21158,3.21319,3.20879,3.21319,6750000.0
2008-07-25 00:20:00,3.21315,3.21358,3.2055,3.20993,6380000.0
2008-07-25 00:21:00,3.20987,3.21104,3.20232,3.21085,5250000.0
2008-07-25 00:22:00,3.21164,3.21382,3.20382,3.21266,6380000.0
2008-07-25 00:23:00,3.21048,3.21048,3.20275,3.20275,2250000.0
2008-07-25 00:24:00,3.2062,3.21314,3.20275,3.21314,4500000.0
2008-07-25 00:25:00,3.20944,3.21448,3.2034,3.20638,8260000.0
2008-07-25 00:26:00,3.20765,3.20815,3.20447,3.20767,4880000.0
2008-07-25 00:27:00,3.21017,3.21099,3.20595,3.21099,3380000.0
2008-07-25 00:28:00,3.20835,3.21379,3.20835,3.21379,3750000.0
2008-07-25 00:29:00,3.2107,3.21202,3.20112,3.21202,7510000.0
2008-07-25 00:30:00,3.21613,3.21613,3.20778,3.21263,4500000.0
2008-07-25 00:31:00,3.20662,3.21127,3.20646,3.21127,4130000.0
2008-07-25 00:32:00,3.20722,3.21382,3.20722,3.20865,3750000.0
2008-07-25 00:33:00,3.20953,3.2107,3.19778,3.20678,5250000.0
2008-07-25 00:34:00,3.20309,3.21251,3.20217,3.20406,4510000.0
2008-07-25 00:35:00,3.21307,3.2138,3.20082,3.20285,5250000.0
2008-07-25 00:36:00,3.20744,3.20744,3.20103,3.206,2250000.0
2008-07-25 00:37:00,3.20777,3.21234,3.2062,3.20996,3750000.0
2008-07-25 00:38:00,3.21113,3.21807,3.21113,3.2121,4880000.0
2008-07-25 00:39:00,3.21188,3.21354,3.20539,3.21354,6750000.0
2008-07-25 00:40:00,3.2087,3.21248,3.2024,3.2024,3000000.0
2008-07-25 00:41:00,3.20198,3.21327,3.20198,3.20846,6000000.0
2008-07-25 00:42:00,3.20927,3.21534,3.20927,3.21534,5260000.0
2008-07-25 00:43:00,3.21207,3.21267,3.20632,3.21228,8250000.0
2008-07-25 00:44:00,3.21165,3.21165,3.19968,3.20243,19140000.0
2008-07-25 00:45:00,3.21414,3.21621,3.21414,3.21621,2250000.0
2008-07-25 00:48:00,3.21335,3.21335,3.20401,3.2042,4130000.0
2008-07-25 00:49:00,3.19752,3.20563,3.19752,3.20563,1880000.0
2008-07-25 00:50:00,3.20707,3.20904,3.20383,3.2078,4880000.0
2008-07-25 00:51:00,3.2085,3.21497,3.20183,3.21497,4880000.0
2008-07-25 00:52:00,3.20465,3.21629,3.20465,3.21305,4130000.0
2008-07-25 00:53:00,3.20491,3.21342,3.20491,3.21259,4880000.0
2008-07-25 00:54:00,3.20664,3.2115,3.20356,3.20735,7140000.0
2008-07-25 00:55:00,3.21296,3.21316,3.19857,3.21316,17660000.0
2008-07-25 00:56:00,3.21496,3.21662,3.20727,3.20982,6380000.0
2008-07-25 00:57:00,3.21253,3.21253,3.20319,3.21187,5250000.0
2008-07-25 00:58:00,3.21291,3.21442,3.20698,3.21075,7130000.0
2008-07-25 00:59:00,3.20295,3.21256,3.19982,3.20735,11260000.0
2008-07-25 01:00:00,3.2167,3.2167,3.20916,3.20916,6750000.0
2008-07-25 01:01:00,3.20691,3.21184,3.19973,3.20536,7880000.0
2008-07-25 01:02:00,3.21427,3.21427,3.20516,3.21184,3000000.0
2008-07-25 01:03:00,3.2091,3.21117,3.20651,3.20651,3750000.0
2008-07-25 01:04:00,3.21375,3.21395,3.21252,3.21252,3750000.0
2008-07-25 01:05:00,3.21517,3.21912,3.2074,3.21098,9750000.0
2008-07-25 01:06:00,3.20747,3.21417,3.20747,3.20849,7500000.0
2008-07-25 01:07:00,3.20861,3.21357,3.20445,3.20445,4500000.0
2008-07-25 01:08:00,3.21463,3.21463,3.21001,3.21064,3380000.0
2008-07-25 01:09:00,3.20692,3.21361,3.20286,3.21201,2640000.0
2008-07-25 01:10:00,3.2142,3.2142,3.21283,3.21407,4880000.0
2008-07-25 01:15:00,3.21508,3.21772,3.20832,3.21243,3770000.0
2008-07-25 01:18:00,3.21181,3.21181,3.20575,3.20952,2630000.0
2008-07-25 01:19:00,3.20864,3.21001,3.20652,3.20652,3020000.0
2008-07-25 01:20:00,3.21067,3.21067,3.19909,3.20314,4890000.0
2008-07-25 01:21:00,3.20812,3.20812,3.20659,3.20659,1510000.0
2008-07-25 01:22:00,3.21359,3.21664,3.20988,3.21563,5260000.0
2008-07-25 01:23:00,3.20885,3.21311,3.20175,3.20741,7880000.0
2008-07-25 01:25:00,3.20496,3.20649,3.20275,3.2043,3000000.0
2008-07-25 01:26:00,3.21322,3.21401,3.21322,3.21401,1500000.0
2008-07-25 01:27:00,3.21421,3.21421,3.21335,3.21335,2250000.0
2008-07-25 01:28:00,3.20467,3.21049,3.20467,3.21049,1500000.0
2008-07-25 01:29:00,3.21138,3.21402,3.20462,3.20873,6380000.0
2008-07-25 01:30:00,3.21284,3.21284,3.21284,3.21284,750000.0
2008-07-25 01:32:00,3.21069,3.21318,3.20269,3.20827,4880000.0
2008-07-25 01:33:00,3.21047,3.21432,3.20331,3.20331,5630000.0
2008-07-25 01:34:00,3.21523,3.21523,3.20797,3.21391,5630000.0
2008-07-25 01:35:00,3.20227,3.21255,3.20227,3.20788,7500000.0
2008-07-25 01:36:00,3.20344,3.21194,3.19933,3.21194,6760000.0
2008-07-25 01:37:00,3.21246,3.21246,3.20596,3.20744,6000000.0
2008-07-25 01:38:00,3.20822,3.2127,3.20027,3.2127,4510000.0
2008-07-25 01:39:00,3.2129,3.21482,3.20457,3.21327,4880000.0
2008-07-25 01:40:00,3.21388,3.21388,3.20891,3.21283,2250000.0
2008-07-25 01:41:00,3.21124,3.213,3.20107,3.213,9010000.0
2008-07-25 01:42:00,3.21283,3.21554,3.21283,3.21554,1880000.0
2008-07-25 01:43:00,3.21267,3.21279,3.20661,3.20661,3750000.0
2008-07-25 01:44:00,3.21446,3.21565,3.20414,3.20933,8640000.0
2008-07-25 01:45:00,3.21237,3.2159,3.20388,3.20388,3750000.0
2008-07-25 01:46:00,3.21346,3.21618,3.20506,3.21481,7130000.0
2008-07-25 01:47:00,3.21326,3.21494,3.21036,3.21349,4880000.0
2008-07-25 01:48:00,3.21109,3.21124,3.20566,3.20925,3750000.0
2008-07-25 01:49:00,3.20808,3.2129,3.20228,3.20905,5630000.0
2008-07-25 01:50:00,3.20959,3.21356,3.20282,3.20889,6010000.0
2008-07-25 01:51:00,3.21423,3.21423,3.20362,3.20642,4880000.0
2008-07-25 01:52:00,3.21421,3.21497,3.21421,3.21497,1500000.0
2008-07-25 01:53:00,3.20875,3.21425,3.2025,3.20849,5260000.0
2008-07-25 01:54:00,3.20587,3.21844,3.20587,3.21084,5630000.0
2008-07-25 01:55:00,3.20898,3.21451,3.20053,3.20925,5640000.0
2008-07-25 01:56:00,3.2098,3.21566,3.20889,3.2095,6750000.0
2008-07-25 01:57:00,3.212,3.212,3.20378,3.20537,4510000.0
2008-07-25 01:58:00,3.20777,3.2109,3.20617,3.20904,4500000.0
2008-07-25 02:00:00,3.21251,3.21251,3.20371,3.20697,6770000.0
2008-07-25 02:01:00,3.20242,3.21087,3.20008,3.2027,5630000.0
2008-07-25 02:03:00,3.20383,3.21127,3.20383,3.21127,2250000.0
2008-07-25 02:04:00,3.20938,3.21314,3.20141,3.21071,4880000.0
2008-07-25 02:05:00,3.21324,3.21324,3.20538,3.2102,3380000.0
2008-07-25 02:06:00,3.21449,3.21531,3.21449,3.21531,1500000.0
2008-07-25 02:07:00,3.21238,3.21502,3.20562,3.20973,6750000.0
2008-07-25 02:10:00,3.2116,3.21314,3.20748,3.21287,7130000.0
2008-07-25 02:11:00,3.21135,3.21135,3.20105,3.20338,7510000.0
2008-07-25 02:12:00,3.20894,3.21443,3.20894,3.21443,1130000.0
2008-07-25 02:13:00,3.21429,3.21502,3.20883,3.20883,4510000.0
2008-07-25 02:14:00,3.2134,3.21416,3.20504,3.21256,10510000.0
2008-07-25 02:15:00,3.21393,3.21393,3.20262,3.21161,5260000.0
2008-07-25 02:16:00,3.21084,3.21084,3.2056,3.21066,4130000.0
2008-07-25 02:17:00,3.20507,3.21465,3.20187,3.21465,6380000.0
2008-07-25 02:18:00,3.21079,3.21231,3.20355,3.21184,7880000.0
2008-07-25 02:19:00,3.20845,3.21115,3.20197,3.20305,5260000.0
2008-07-25 02:20:00,3.20293,3.21415,3.20293,3.21415,5250000.0
2008-07-25 02:21:00,3.20537,3.21149,3.20183,3.20183,4500000.0
2008-07-25 02:22:00,3.21071,3.21071,3.20669,3.21049,4500000.0
2008-07-25 02:23:00,3.21385,3.21385,3.20531,3.2115,4880000.0
2008-07-25 02:24:00,3.20425,3.21353,3.20425,3.21025,3750000.0
2008-07-25 02:25:00,3.21313,3.2143,3.20504,3.21078,5250000.0
2008-07-25 02:26:00,3.20712,3.21169,3.2005,3.20825,5630000.0
2008-07-25 02:27:00,3.21229,3.21229,3.19979,3.21045,7500000.0
2008-07-25 02:28:00,3.21444,3.21455,3.21006,3.21455,5250000.0
2008-07-25 02:29:00,3.21441,3.21617,3.20547,3.20924,10880000.0
2008-07-25 02:30:00,3.21668,3.217,3.21411,3.21411,5250000.0
2008-07-25 02:31:00,3.21402,3.21408,3.20917,3.21408,4130000.0
2008-07-25 02:32:00,3.21103,3.2128,3.20467,3.20716,5640000.0
2008-07-25 02:33:00,3.21226,3.21226,3.20307,3.20323,5630000.0
2008-07-25 02:34:00,3.21471,3.21513,3.20371,3.21001,5630000.0
2008-07-25 02:35:00,3.21068,3.21307,3.20503,3.21307,4880000.0
2008-07-25 02:36:00,3.20857,3.2124,3.20782,3.20842,5250000.0
2008-07-25 02:37:00,3.20247,3.21132,3.20204,3.21132,5250000.0
2008-07-25 02:38:00,3.20762,3.20762,3.20254,3.20414,5630000.0
2008-07-25 02:39:00,3.20967,3.21149,3.19905,3.20292,8630000.0
2008-07-25 02:41:00,3.2137,3.2137,3.2083,3.2083,2640000.0
2008-07-25 02:42:00,3.20631,3.21045,3.19854,3.20399,7500000.0
2008-07-25 02:43:00,3.21129,3.21263,3.19982,3.21263,3750000.0
2008-07-25 02:44:00,3.21181,3.21181,3.19888,3.20756,7890000.0
2008-07-25 02:45:00,3.20947,3.20947,3.20386,3.20386,1500000.0
2008-07-25 02:46:00,3.21261,3.21394,3.20302,3.21335,6380000.0
2008-07-25 02:47:00,3.21286,3.21436,3.20611,3.20611,5250000.0
2008-07-25 02:48:00,3.21203,3.2122,3.20305,3.20823,10890000.0
2008-07-25 02:49:00,3.2135,3.21399,3.2029,3.2029,5250000.0
2008-07-25 02:50:00,3.21441,3.21856,3.20593,3.20593,6750000.0
2008-07-25 02:51:00,3.2134,3.2134,3.20572,3.20585,6380000.0
2008-07-25 02:52:00,3.20665,3.21249,3.20665,3.20836,4510000.0
2008-07-25 02:53:00,3.21287,3.21356,3.20794,3.20986,3010000.0
2008-07-25 02:54:00,3.21106,3.21262,3.20055,3.2111,4880000.0
2008-07-25 02:55:00,3.21064,3.21382,3.19783,3.19783,6010000.0
2008-07-25 02:56:00,3.21112,3.21353,3.20409,3.2133,10510000.0
2008-07-25 02:57:00,3.21027,3.21339,3.21027,3.21104,4880000.0
2008-07-25 02:58:00,3.21248,3.21248,3.20387,3.20708,8630000.0
2008-07-25 03:00:00,3.21628,3.21645,3.20609,3.20959,5260000.0
2008-07-25 03:01:00,3.21201,3.21201,3.19758,3.20101,3760000.0
2008-07-25 03:03:00,3.21266,3.21443,3.20546,3.21075,6400000.0
2008-07-25 03:04:00,3.212,3.2124,3.19771,3.19771,3390000.0
2008-07-25 03:05:00,3.2072,3.20922,3.20605,3.20605,1510000.0
2008-07-25 03:06:00,3.2101,3.21549,3.20633,3.212,4890000.0
2008-07-25 03:07:00,3.21206,3.21206,3.19599,3.19963,7150000.0
2008-07-25 03:09:00,3.21298,3.21343,3.20355,3.21102,6750000.0
2008-07-25 03:10:00,3.20587,3.20587,3.2039,3.20464,2630000.0
2008-07-25 03:11:00,3.20319,3.20319,3.20319,3.20319,750000.0
2008-07-25 03:12:00,3.21149,3.21361,3.20836,3.20836,4130000.0
2008-07-25 03:13:00,3.20375,3.20375,3.19335,3.19858,7880000.0
2008-07-25 03:15:00,3.20227,3.20516,3.19467,3.19851,3030000.0
2008-07-25 03:17:00,3.20409,3.20409,3.20409,3.20409,1500000.0
2008-07-25 03:18:00,3.19923,3.20309,3.19923,3.20309,1130000.0
2008-07-25 03:19:00,3.20138,3.20402,3.19462,3.19873,3770000.0
2008-07-25 03:21:00,3.20198,3.20411,3.19447,3.19855,3400000.0
2008-07-25 03:25:00,3.20279,3.20406,3.19512,3.1995,3400000.0
2008-07-25 03:27:00,3.20938,3.21239,3.19822,3.20734,8250000.0
2008-07-25 03:28:00,3.21387,3.21387,3.20564,3.21325,6000000.0
2008-07-25 03:29:00,3.21001,3.21716,3.20625,3.21461,6760000.0
2008-07-25 03:30:00,3.21433,3.21433,3.19832,3.19832,8260000.0
2008-07-25 03:31:00,3.19931,3.20189,3.19931,3.20189,1500000.0
2008-07-25 03:32:00,3.21382,3.21466,3.20902,3.20902,3750000.0
2008-07-25 03:33:00,3.21022,3.21415,3.20489,3.20489,3750000.0
2008-07-25 03:35:00,3.20038,3.20038,3.19954,3.19954,1130000.0
2008-07-25 03:36:00,3.19905,3.20146,3.19905,3.20146,1130000.0
2008-07-25 03:37:00,3.20048,3.20312,3.19372,3.19783,4140000.0
2008-07-25 03:41:00,3.20249,3.20406,3.19399,3.19827,4140000.0
2008-07-25 03:45:00,3.2024,3.20362,3.19442,3.19861,4140000.0
2008-07-25 03:48:00,3.20575,3.20575,3.20393,3.20393,1130000.0
2008-07-25 03:49:00,3.20605,3.2103,3.20202,3.2103,6380000.0
2008-07-25 03:50:00,3.21347,3.21422,3.2032,3.2032,12020000.0
2008-07-25 03:51:00,3.2094,3.21557,3.20536,3.20536,7140000.0
2008-07-25 03:52:00,3.20739,3.21114,3.20091,3.20091,7130000.0
2008-07-25 03:53:00,3.19948,3.20422,3.19873,3.20422,3750000.0
2008-07-25 03:55:00,3.21147,3.21472,3.20567,3.21292,4530000.0
2008-07-25 03:57:00,3.19522,3.20397,3.19522,3.19928,3010000.0
2008-07-25 03:58:00,3.20491,3.20497,3.20093,3.20093,3010000.0
2008-07-25 03:59:00,3.20469,3.21197,3.19953,3.21197,9000000.0
2008-07-25 04:00:00,3.21277,3.21593,3.20481,3.21229,6750000.0
2008-07-25 04:01:00,3.21408,3.21505,3.20948,3.20948,6000000.0
2008-07-25 04:02:00,3.21077,3.2116,3.20519,3.20869,5250000.0
2008-07-25 04:03:00,3.21119,3.21187,3.2062,3.2099,5250000.0
2008-07-25 04:04:00,3.20816,3.21258,3.20404,3.20404,5250000.0
2008-07-25 04:05:00,3.21244,3.21244,3.19728,3.19728,3750000.0
2008-07-25 04:07:00,3.20764,3.20969,3.19764,3.20873,8250000.0
2008-07-25 04:09:00,3.20623,3.20623,3.20085,3.20526,5250000.0
2008-07-25 04:10:00,3.20837,3.21296,3.20185,3.20953,9000000.0
2008-07-25 04:11:00,3.21256,3.21256,3.19825,3.20775,9000000.0
2008-07-25 04:12:00,3.2143,3.2143,3.20463,3.21418,6010000.0
2008-07-25 04:13:00,3.21269,3.21269,3.19447,3.1955,4880000.0
2008-07-25 04:15:00,3.20124,3.20499,3.20108,3.20499,2630000.0
2008-07-25 04:16:00,3.21243,3.21269,3.2077,3.2077,4880000.0
2008-07-25 04:17:00,3.20687,3.21083,3.20186,3.20778,10130000.0
2008-07-25 04:18:00,3.21204,3.21204,3.20431,3.20728,3380000.0
2008-07-25 04:19:00,3.21197,3.21223,3.19835,3.21223,4130000.0
2008-07-25 04:20:00,3.21052,3.21132,3.20038,3.20721,7500000.0
2008-07-25 04:21:00,3.21297,3.21297,3.20311,3.20767,5630000.0
2008-07-25 04:22:00,3.21015,3.21257,3.20581,3.21257,3750000.0
2008-07-25 04:23:00,3.20888,3.21221,3.20192,3.20192,4130000.0
2008-07-25 04:24:00,3.20852,3.21246,3.20852,3.21011,1880000.0
2008-07-25 04:25:00,3.20366,3.21394,3.20366,3.20904,4130000.0
2008-07-25 04:26:00,3.21072,3.2134,3.20377,3.20836,6750000.0
2008-07-25 04:27:00,3.20741,3.21237,3.20592,3.20862,6000000.0
2008-07-25 04:28:00,3.21017,3.21249,3.20884,3.21249,3010000.0
2008-07-25 04:29:00,3.2124,3.2124,3.20192,3.2078,9760000.0
2008-07-25 04:30:00,3.21866,3.21866,3.20874,3.21495,5260000.0
2008-07-25 04:31:00,3.21405,3.21405,3.2055,3.20679,4500000.0
2008-07-25 04:32:00,3.21444,3.21444,3.20505,3.20894,7130000.0
2008-07-25 04:33:00,3.21037,3.21435,3.21037,3.21314,3380000.0
2008-07-25 04:34:00,3.21133,3.21133,3.20403,3.20403,1880000.0
2008-07-25 04:35:00,3.2057,3.2057,3.19632,3.20197,4130000.0
2008-07-25 04:36:00,3.2139,3.21556,3.20593,3.21377,6400000.0
2008-07-25 04:37:00,3.2094,3.21121,3.20703,3.21121,5260000.0
2008-07-25 04:38:00,3.21364,3.21364,3.20798,3.21016,3750000.0
2008-07-25 04:39:00,3.20241,3.21082,3.20241,3.20916,3010000.0
2008-07-25 04:40:00,3.21326,3.21326,3.20169,3.21035,4890000.0
2008-07-25 04:41:00,3.21182,3.21182,3.20168,3.2047,5250000.0
2008-07-25 04:42:00,3.21293,3.21434,3.21293,3.21418,4510000.0
2008-07-25 04:43:00,3.21365,3.21365,3.2064,3.2071,3750000.0
2008-07-25 04:44:00,3.21145,3.21433,3.2048,3.2088,5250000.0
2008-07-25 04:45:00,3.20471,3.21521,3.20372,3.20386,5260000.0
2008-07-25 04:46:00,3.21471,3.21471,3.20622,3.21362,3010000.0
2008-07-25 04:47:00,3.20907,3.21283,3.20746,3.21283,4500000.0
2008-07-25 04:48:00,3.20308,3.2113,3.20308,3.20347,3380000.0
2008-07-25 04:49:00,3.21287,3.21339,3.21261,3.21306,4500000.0
2008-07-25 04:50:00,3.20963,3.21156,3.19993,3.19993,4500000.0
2008-07-25 04:51:00,3.19893,3.20426,3.19888,3.19947,3750000.0
2008-07-25 04:53:00,3.20622,3.21191,3.20192,3.21191,4130000.0
2008-07-25 04:54:00,3.21155,3.21228,3.20219,3.20818,10510000.0
2008-07-25 04:55:00,3.21404,3.21427,3.21151,3.21245,6000000.0
2008-07-25 04:56:00,3.2013,3.21401,3.2013,3.21401,5630000.0
2008-07-25 04:57:00,3.20684,3.21228,3.20589,3.20772,7130000.0
2008-07-25 04:58:00,3.20269,3.21531,3.20269,3.21449,5630000.0
2008-07-25 04:59:00,3.21149,3.21149,3.20054,3.20752,11630000.0
2008-07-25 05:00:00,3.21691,3.21691,3.21573,3.21573,1500000.0
2008-07-25 05:01:00,3.21188,3.21554,3.20973,3.21473,8260000.0
2008-07-25 05:02:00,3.21459,3.21459,3.21338,3.21338,1880000.0
2008-07-25 05:04:00,3.21021,3.21021,3.19963,3.20113,9380000.0
2008-07-25 05:05:00,3.2079,3.21312,3.2018,3.21312,7880000.0
2008-07-25 05:06:00,3.2096,3.21521,3.20776,3.21393,4880000.0
2008-07-25 05:07:00,3.20832,3.21322,3.20832,3.20865,3750000.0
2008-07-25 05:08:00,3.20822,3.21352,3.20762,3.21279,3750000.0
2008-07-25 05:09:00,3.2138,3.2138,3.20927,3.21348,4880000.0
2008-07-25 05:10:00,3.21311,3.21474,3.20855,3.21424,3380000.0
2008-07-25 05:11:00,3.20517,3.20948,3.19871,3.20919,8250000.0
2008-07-25 05:12:00,3.20591,3.21337,3.20591,3.21027,4520000.0
2008-07-25 05:15:00,3.21368,3.21368,3.20995,3.20995,1510000.0
2008-07-25 05:16:00,3.21236,3.21239,3.21236,3.21239,1880000.0
2008-07-25 05:17:00,3.21211,3.21211,3.20405,3.20405,4890000.0
2008-07-25 05:18:00,3.20841,3.21253,3.20772,3.20772,4500000.0
2008-07-25 05:19:00,3.20306,3.20673,3.19656,3.20057,6390000.0
2008-07-25 05:21:00,3.20624,3.20624,3.20048,3.20048,4880000.0
2008-07-25 05:22:00,3.21284,3.21493,3.20566,3.21485,12400000.0
2008-07-25 05:23:00,3.20828,3.21277,3.2068,3.2068,6380000.0
2008-07-25 05:24:00,3.20255,3.21202,3.1979,3.20858,5260000.0
2008-07-25 05:25:00,3.20968,3.21602,3.20433,3.21482,5270000.0
2008-07-25 05:26:00,3.20914,3.21081,3.20462,3.21081,5630000.0
2008-07-25 05:27:00,3.21413,3.21413,3.20265,3.20703,5630000.0
2008-07-25 05:28:00,3.2072,3.21082,3.19978,3.20756,3750000.0
2008-07-25 05:29:00,3.21117,3.21249,3.20344,3.21249,6000000.0
2008-07-25 05:30:00,3.21589,3.21589,3.19684,3.19684,21770000.0
2008-07-25 05:31:00,3.211,3.211,3.19884,3.21064,4880000.0
2008-07-25 05:32:00,3.2037,3.21413,3.2037,3.20464,7880000.0
2008-07-25 05:33:00,3.21318,3.21403,3.20446,3.20446,3760000.0
2008-07-25 05:34:00,3.21089,3.21379,3.20513,3.21379,5250000.0
2008-07-25 05:35:00,3.21326,3.21326,3.19689,3.2026,6380000.0
2008-07-25 05:36:00,3.21414,3.21447,3.20902,3.20911,7880000.0
2008-07-25 05:37:00,3.21146,3.21236,3.20756,3.21202,4880000.0
2008-07-25 05:38:00,3.20452,3.21249,3.20452,3.21214,3750000.0
2008-07-25 05:39:00,3.21216,3.21228,3.20713,3.20831,5630000.0
2008-07-25 05:40:00,3.21105,3.21257,3.20493,3.21248,5260000.0
2008-07-25 05:41:00,3.21133,3.21231,3.20289,3.2082,7510000.0
2008-07-25 05:42:00,3.21385,3.21385,3.20855,3.2137,5260000.0
2008-07-25 05:43:00,3.20916,3.21004,3.19919,3.20809,5260000.0
2008-07-25 05:44:00,3.21399,3.21424,3.20471,3.20875,10140000.0
2008-07-25 05:45:00,3.21105,3.21593,3.21105,3.21185,4500000.0
2008-07-25 05:46:00,3.20651,3.21144,3.20333,3.21071,6000000.0
2008-07-25 05:47:00,3.21112,3.21242,3.20269,3.21242,4130000.0
2008-07-25 05:48:00,3.20871,3.21318,3.20198,3.20198,7880000.0
2008-07-25 05:49:00,3.2134,3.21495,3.20227,3.21495,6380000.0
2008-07-25 05:50:00,3.21068,3.21366,3.20645,3.20863,4880000.0
2008-07-25 05:51:00,3.21345,3.21406,3.20477,3.20477,6000000.0
2008-07-25 05:52:00,3.21407,3.21419,3.20879,3.21378,5630000.0
2008-07-25 05:53:00,3.20741,3.21148,3.19921,3.21103,10130000.0
2008-07-25 05:54:00,3.20954,3.21518,3.2054,3.20547,4500000.0
2008-07-25 05:55:00,3.20426,3.21307,3.20346,3.20825,7150000.0
2008-07-25 05:56:00,3.21053,3.21434,3.21053,3.21359,3380000.0
2008-07-25 05:57:00,3.20546,3.21111,3.19816,3.21111,8250000.0
2008-07-25 05:58:00,3.21458,3.21634,3.20811,3.21385,9010000.0
2008-07-25 05:59:00,3.2141,3.21438,3.2102,3.21268,6010000.0
2008-07-25 06:00:00,3.2135,3.2135,3.20049,3.20414,13500000.0
2008-07-25 06:01:00,3.21271,3.21283,3.20298,3.21257,8250000.0
2008-07-25 06:02:00,3.21393,3.21393,3.2035,3.21354,11260000.0
2008-07-25 06:03:00,3.21348,3.21348,3.20189,3.20891,3380000.0
2008-07-25 06:04:00,3.2028,3.21363,3.2028,3.21014,6380000.0
2008-07-25 06:05:00,3.20782,3.21311,3.20699,3.21311,6380000.0
2008-07-25 06:06:00,3.2133,3.21463,3.2133,3.21335,5250000.0
2008-07-25 06:07:00,3.21285,3.21497,3.20949,3.21361,9380000.0
2008-07-25 06:08:00,3.21033,3.21497,3.21033,3.2136,5630000.0
2008-07-25 06:09:00,3.20912,3.21486,3.20498,3.20925,8640000.0
2008-07-25 06:10:00,3.20652,3.21212,3.20112,3.20933,12380000.0
2008-07-25 06:11:00,3.21139,3.21202,3.20415,3.20415,4500000.0
2008-07-25 06:12:00,3.21184,3.21467,3.20497,3.20893,6760000.0
2008-07-25 06:13:00,3.21313,3.21482,3.21299,3.2135,6010000.0
2008-07-25 06:14:00,3.21255,3.21471,3.20468,3.2133,6010000.0
2008-07-25 06:15:00,3.21639,3.21639,3.20308,3.20918,4130000.0
2008-07-25 06:16:00,3.20896,3.21258,3.20382,3.21226,4500000.0
2008-07-25 06:17:00,3.21459,3.21571,3.21024,3.21428,4880000.0
2008-07-25 06:18:00,3.21136,3.21226,3.2028,3.20959,13140000.0
2008-07-25 06:19:00,3.21304,3.21304,3.20712,3.21238,4510000.0
2008-07-25 06:20:00,3.21153,3.21467,3.21153,3.21375,3750000.0
2008-07-25 06:21:00,3.21183,3.2142,3.20473,3.21419,14640000.0
2008-07-25 06:22:00,3.21401,3.21401,3.20371,3.20869,4140000.0
2008-07-25 06:23:00,3.20835,3.21293,3.20817,3.20832,7500000.0
2008-07-25 06:24:00,3.20328,3.21286,3.20214,3.21286,4880000.0
2008-07-25 06:25:00,3.21335,3.21335,3.20715,3.20817,4510000.0
2008-07-25 06:26:00,3.21395,3.21395,3.20288,3.20812,6760000.0
2008-07-25 06:27:00,3.21121,3.21409,3.21025,3.21034,5250000.0
2008-07-25 06:28:00,3.21301,3.21301,3.20847,3.21128,5250000.0
2008-07-25 06:29:00,3.21345,3.21478,3.20535,3.20895,7500000.0
2008-07-25 06:30:00,3.21623,3.21623,3.20539,3.20539,4130000.0
2008-07-25 06:31:00,3.21207,3.21287,3.20371,3.20712,4140000.0
2008-07-25 06:32:00,3.20835,3.21347,3.20281,3.21347,10150000.0
2008-07-25 06:33:00,3.21459,3.21498,3.20492,3.21265,8260000.0
2008-07-25 06:34:00,3.21082,3.212,3.19994,3.212,13890000.0
2008-07-25 06:35:00,3.21332,3.21374,3.20098,3.20826,7130000.0
2008-07-25 06:36:00,3.20976,3.21336,3.20712,3.21299,7500000.0
2008-07-25 06:37:00,3.20836,3.2132,3.20629,3.21255,4500000.0
2008-07-25 06:38:00,3.21358,3.21594,3.20987,3.21433,4500000.0
2008-07-25 06:39:00,3.20791,3.21007,3.20208,3.20399,9010000.0
2008-07-25 06:40:00,3.21037,3.21433,3.20502,3.21433,6010000.0
2008-07-25 06:41:00,3.21201,3.21285,3.2026,3.20986,6400000.0
2008-07-25 06:42:00,3.20546,3.21865,3.20546,3.21187,9380000.0
2008-07-25 06:43:00,3.2083,3.21299,3.20674,3.20884,7510000.0
2008-07-25 06:44:00,3.21316,3.21364,3.20737,3.21223,9000000.0
2008-07-25 06:45:00,3.21759,3.21759,3.20483,3.21459,16130000.0
2008-07-25 06:46:00,3.21367,3.2146,3.20489,3.2142,7890000.0
2008-07-25 06:47:00,3.21408,3.21471,3.2064,3.20846,5250000.0
2008-07-25 06:48:00,3.21315,3.2134,3.20864,3.21019,6380000.0
2008-07-25 06:49:00,3.21278,3.21379,3.20368,3.20891,7500000.0
2008-07-25 06:50:00,3.20811,3.21897,3.20701,3.21191,8250000.0
2008-07-25 06:51:00,3.20489,3.21487,3.20489,3.21454,6380000.0
2008-07-25 06:52:00,3.20842,3.21317,3.20786,3.21317,7130000.0
2008-07-25 06:53:00,3.20513,3.21472,3.20513,3.211,5250000.0
2008-07-25 06:54:00,3.21377,3.21445,3.20925,3.21052,3750000.0
2008-07-25 06:55:00,3.2139,3.2139,3.20388,3.20865,8250000.0
2008-07-25 06:56:00,3.20921,3.21237,3.20747,3.21034,4500000.0
2008-07-25 06:57:00,3.21313,3.21392,3.2057,3.20863,6750000.0
2008-07-25 06:58:00,3.21474,3.21609,3.21021,3.21297,8630000.0
2008-07-25 06:59:00,3.2139,3.21401,3.20436,3.21401,6410000.0
2008-07-25 07:00:00,3.20831,3.21833,3.20831,3.21691,4510000.0
2008-07-25 07:01:00,3.20821,3.21395,3.20821,3.21228,3380000.0
2008-07-25 07:02:00,3.20835,3.21515,3.20597,3.21515,6380000.0
2008-07-25 07:03:00,3.21607,3.21607,3.20005,3.20574,4510000.0
2008-07-25 07:04:00,3.21097,3.21389,3.20422,3.20875,9000000.0
2008-07-25 07:05:00,3.20454,3.21599,3.20454,3.21599,5250000.0
2008-07-25 07:06:00,3.21238,3.21281,3.20269,3.21281,5250000.0
2008-07-25 07:07:00,3.21329,3.21554,3.20945,3.21542,7130000.0
2008-07-25 07:08:00,3.21278,3.21459,3.2075,3.2075,5630000.0
2008-07-25 07:09:00,3.21513,3.21634,3.20976,3.21334,5630000.0
2008-07-25 07:10:00,3.20531,3.21569,3.20531,3.20998,5630000.0
2008-07-25 07:11:00,3.21381,3.21624,3.2027,3.20636,4880000.0
2008-07-25 07:12:00,3.21213,3.21563,3.20402,3.20402,9390000.0
2008-07-25 07:13:00,3.21081,3.21584,3.21019,3.21019,5250000.0
2008-07-25 07:14:00,3.21564,3.21564,3.20485,3.20875,8250000.0
2008-07-25 07:15:00,3.21806,3.21806,3.21125,3.21125,4510000.0
2008-07-25 07:16:00,3.20958,3.21342,3.19868,3.20965,6760000.0
2008-07-25 07:17:00,3.21147,3.21741,3.20851,3.20851,7500000.0
2008-07-25 07:18:00,3.20978,3.2152,3.20574,3.21304,3380000.0
2008-07-25 07:19:00,3.20741,3.21628,3.20579,3.21454,4500000.0
2008-07-25 07:20:00,3.21404,3.21702,3.20583,3.21415,13890000.0
2008-07-25 07:21:00,3.21169,3.21606,3.20406,3.21389,8630000.0
2008-07-25 07:22:00,3.21585,3.21585,3.20984,3.21045,4140000.0
2008-07-25 07:23:00,3.21376,3.21568,3.20992,3.21369,4500000.0
2008-07-25 07:24:00,3.20527,3.21544,3.20527,3.21159,5250000.0
2008-07-25 07:25:00,3.21394,3.21593,3.20707,3.21527,3750000.0
2008-07-25 07:26:00,3.21371,3.21542,3.21069,3.21359,4880000.0
2008-07-25 07:27:00,3.21237,3.21799,3.20754,3.21205,11260000.0
2008-07-25 07:28:00,3.21435,3.21839,3.20806,3.2144,5630000.0
2008-07-25 07:29:00,3.20714,3.21555,3.20368,3.21127,12010000.0
2008-07-25 07:30:00,3.21397,3.21753,3.20642,3.21409,7130000.0
2008-07-25 07:31:00,3.21406,3.21643,3.20442,3.21043,6760000.0
2008-07-25 07:32:00,3.21554,3.21574,3.20893,3.20893,5260000.0
2008-07-25 07:33:00,3.21301,3.21571,3.20691,3.21028,7510000.0
2008-07-25 07:34:00,3.21444,3.21632,3.2062,3.21137,6750000.0
2008-07-25 07:35:00,3.20489,3.21256,3.20303,3.20659,6760000.0
2008-07-25 07:36:00,3.21313,3.21624,3.21218,3.21218,4880000.0
2008-07-25 07:37:00,3.20868,3.21515,3.20868,3.2128,6380000.0
2008-07-25 07:38:00,3.20797,3.21557,3.20797,3.21392,5250000.0
2008-07-25 07:39:00,3.21557,3.21557,3.20916,3.21167,4500000.0
2008-07-25 07:40:00,3.21311,3.21406,3.204,3.20822,9380000.0
2008-07-25 07:41:00,3.21366,3.21588,3.20443,3.2148,6000000.0
2008-07-25 07:42:00,3.21291,3.21402,3.2075,3.21133,4130000.0
2008-07-25 07:43:00,3.20756,3.21502,3.20643,3.21357,6000000.0
2008-07-25 07:44:00,3.20883,3.21507,3.20429,3.20899,9760000.0
2008-07-25 07:45:00,3.21066,3.21333,3.20938,3.20938,4500000.0
2008-07-25 07:46:00,3.21561,3.21634,3.21291,3.21384,5630000.0
2008-07-25 07:47:00,3.21461,3.21528,3.21271,3.21528,3750000.0
2008-07-25 07:48:00,3.2142,3.21589,3.20662,3.21033,7500000.0
2008-07-25 07:49:00,3.21162,3.21652,3.21122,3.21454,6380000.0
2008-07-25 07:50:00,3.21556,3.21737,3.21059,3.21737,9380000.0
2008-07-25 07:51:00,3.21317,3.21688,3.2074,3.20948,9380000.0
2008-07-25 07:52:00,3.21187,3.21812,3.20904,3.21254,7510000.0
2008-07-25 07:53:00,3.21304,3.21624,3.20884,3.21578,6000000.0
2008-07-25 07:54:00,3.20449,3.21584,3.20383,3.21048,5250000.0
2008-07-25 07:55:00,3.21439,3.21635,3.20906,3.21094,6380000.0
2008-07-25 07:56:00,3.21075,3.22024,3.20924,3.21469,15790000.0
2008-07-25 07:57:00,3.21118,3.21523,3.20898,3.21276,5260000.0
2008-07-25 07:58:00,3.21424,3.21502,3.2069,3.2069,4510000.0
2008-07-25 07:59:00,3.21464,3.21464,3.20622,3.21361,10880000.0
2008-07-25 08:00:00,3.21574,3.21583,3.2042,3.2042,5250000.0
2008-07-25 08:01:00,3.21211,3.21708,3.20659,3.20895,10880000.0
2008-07-25 08:02:00,3.21438,3.21438,3.21062,3.21356,5630000.0
2008-07-25 08:03:00,3.20954,3.21749,3.20545,3.21317,10890000.0
2008-07-25 08:04:00,3.21214,3.21639,3.21042,3.21246,9000000.0
2008-07-25 08:05:00,3.20418,3.21415,3.20418,3.21089,7500000.0
2008-07-25 08:06:00,3.21207,3.21514,3.20499,3.20891,4890000.0
2008-07-25 08:07:00,3.21283,3.21552,3.20567,3.21518,6010000.0
2008-07-25 08:08:00,3.20513,3.215,3.20513,3.21249,5250000.0
2008-07-25 08:09:00,3.21375,3.21759,3.2067,3.2111,8250000.0
2008-07-25 08:10:00,3.21383,3.21505,3.20403,3.20999,9750000.0
2008-07-25 08:11:00,3.21354,3.21528,3.20904,3.20928,5630000.0
2008-07-25 08:12:00,3.21506,3.21636,3.20679,3.21328,5260000.0
2008-07-25 08:13:00,3.21543,3.21543,3.20964,3.20964,5630000.0
2008-07-25 08:14:00,3.21348,3.21365,3.20265,3.20846,8630000.0
2008-07-25 08:15:00,3.21064,3.21562,3.21041,3.21206,4130000.0
2008-07-25 08:16:00,3.21094,3.2133,3.20044,3.21117,8640000.0
2008-07-25 08:17:00,3.20908,3.21825,3.20822,3.21632,6380000.0
2008-07-25 08:18:00,3.21317,3.21586,3.21044,3.215,5260000.0
2008-07-25 08:19:00,3.21643,3.21643,3.2088,3.20953,7880000.0
2008-07-25 08:20:00,3.20948,3.21388,3.20317,3.20647,9390000.0
2008-07-25 08:21:00,3.21215,3.21493,3.207,3.21493,4880000.0
2008-07-25 08:22:00,3.21314,3.21612,3.2094,3.20944,6750000.0
2008-07-25 08:23:00,3.21338,3.21626,3.20721,3.21334,9390000.0
2008-07-25 08:24:00,3.21204,3.21279,3.20857,3.2115,3750000.0
2008-07-25 08:25:00,3.21351,3.21559,3.20823,3.21366,4880000.0
2008-07-25 08:26:00,3.21196,3.21253,3.20295,3.2082,7890000.0
2008-07-25 08:27:00,3.207,3.21308,3.207,3.21308,5250000.0
2008-07-25 08:28:00,3.21122,3.21346,3.20904,3.20904,6000000.0
2008-07-25 08:29:00,3.21228,3.21441,3.20395,3.21074,12010000.0
2008-07-25 08:30:00,3.2104,3.21309,3.20774,3.21196,3010000.0
2008-07-25 08:31:00,3.21312,3.21455,3.20758,3.21455,6750000.0
2008-07-25 08:32:00,3.21244,3.21319,3.20608,3.20831,6380000.0
2008-07-25 08:33:00,3.21246,3.21618,3.20513,3.20513,7890000.0
2008-07-25 08:34:00,3.21307,3.21307,3.21019,3.2127,4130000.0
2008-07-25 08:35:00,3.21183,3.21357,3.20533,3.21357,4880000.0
2008-07-25 08:36:00,3.20499,3.2138,3.20499,3.21378,4880000.0
2008-07-25 08:37:00,3.2152,3.21577,3.2045,3.2045,6770000.0
2008-07-25 08:38:00,3.21322,3.21482,3.20816,3.20957,6390000.0
2008-07-25 08:39:00,3.20622,3.21074,3.20247,3.20657,6000000.0
2008-07-25 08:40:00,3.21248,3.21248,3.20258,3.20258,5250000.0
2008-07-25 08:41:00,3.20792,3.21174,3.19926,3.20823,5630000.0
2008-07-25 08:42:00,3.21222,3.21222,3.20087,3.20268,12010000.0
2008-07-25 08:43:00,3.20841,3.21178,3.20152,3.21178,7500000.0
2008-07-25 08:44:00,3.2047,3.21175,3.20349,3.20422,9000000.0
2008-07-25 08:45:00,3.20935,3.21052,3.20545,3.21052,5250000.0
2008-07-25 08:46:00,3.2102,3.21433,3.19988,3.21219,16130000.0
2008-07-25 08:47:00,3.20982,3.21146,3.20517,3.20797,7130000.0
2008-07-25 08:48:00,3.21181,3.21461,3.19959,3.20762,13510000.0
2008-07-25 08:49:00,3.21012,3.21305,3.20455,3.21305,4880000.0
2008-07-25 08:50:00,3.21001,3.21449,3.20265,3.20788,7880000.0
2008-07-25 08:51:00,3.19979,3.21063,3.19979,3.20955,7510000.0
2008-07-25 08:52:00,3.2089,3.211,3.19985,3.19985,7510000.0
2008-07-25 08:53:00,3.20961,3.21201,3.20544,3.21201,6010000.0
2008-07-25 08:54:00,3.20889,3.21232,3.20145,3.21013,30040000.0
2008-07-25 08:55:00,3.20806,3.21214,3.20226,3.21084,7500000.0
2008-07-25 08:56:00,3.2098,3.21192,3.20525,3.21085,6010000.0
2008-07-25 08:57:00,3.21197,3.21197,3.20645,3.20791,7510000.0
2008-07-25 08:58:00,3.20664,3.21544,3.20664,3.20668,12760000.0
2008-07-25 08:59:00,3.21052,3.21195,3.20126,3.2066,13880000.0
2008-07-25 09:00:00,3.21218,3.21218,3.20571,3.20571,5250000.0
2008-07-25 09:01:00,3.20955,3.21195,3.20061,3.20443,6010000.0
2008-07-25 09:02:00,3.21228,3.21228,3.20919,3.21134,5250000.0
2008-07-25 09:03:00,3.20591,3.21161,3.20519,3.21128,4890000.0
2008-07-25 09:04:00,3.20392,3.21063,3.19851,3.21063,5260000.0
2008-07-25 09:05:00,3.20919,3.21197,3.20155,3.20884,7130000.0
2008-07-25 09:06:00,3.20981,3.21226,3.20026,3.20714,5260000.0
2008-07-25 09:07:00,3.20895,3.20965,3.19866,3.20727,14640000.0
2008-07-25 09:08:00,3.20288,3.21023,3.20288,3.20526,9760000.0
2008-07-25 09:09:00,3.20929,3.2125,3.1978,3.20661,13510000.0
2008-07-25 09:10:00,3.21067,3.21067,3.20126,3.2082,4880000.0
2008-07-25 09:11:00,3.2057,3.2106,3.19949,3.21001,7890000.0
2008-07-25 09:12:00,3.20582,3.21051,3.2047,3.21051,4510000.0
2008-07-25 09:13:00,3.2083,3.20916,3.20152,3.20408,7130000.0
2008-07-25 09:14:00,3.21032,3.21103,3.19684,3.20927,10500000.0
2008-07-25 09:15:00,3.20961,3.21028,3.20068,3.21028,9010000.0
2008-07-25 09:16:00,3.20389,3.20762,3.20044,3.20381,12010000.0
2008-07-25 09:17:00,3.20886,3.21036,3.1998,3.1998,6750000.0
2008-07-25 09:18:00,3.20467,3.20969,3.19682,3.20249,9760000.0
2008-07-25 09:19:00,3.20598,3.20975,3.20169,3.20866,5250000.0
2008-07-25 09:20:00,3.20767,3.21059,3.20044,3.21048,7880000.0
2008-07-25 09:21:00,3.21172,3.21172,3.1999,3.20974,7880000.0
2008-07-25 09:22:00,3.20404,3.21439,3.20404,3.21066,7130000.0
2008-07-25 09:23:00,3.20982,3.21049,3.20242,3.20377,10130000.0
2008-07-25 09:24:00,3.20727,3.20952,3.20154,3.20341,7510000.0
2008-07-25 09:25:00,3.20887,3.20986,3.2035,3.20961,6000000.0
2008-07-25 09:26:00,3.20971,3.21153,3.19896,3.20823,6380000.0
2008-07-25 09:27:00,3.20865,3.21025,3.20051,3.20853,8270000.0
2008-07-25 09:28:00,3.20875,3.21009,3.19854,3.20843,6380000.0
2008-07-25 09:29:00,3.20332,3.20848,3.19485,3.2063,10140000.0
2008-07-25 09:30:00,3.20534,3.2071,3.20054,3.2071,8630000.0
2008-07-25 09:31:00,3.2067,3.20816,3.19678,3.20551,11260000.0
2008-07-25 09:32:00,3.20651,3.20651,3.19966,3.20222,6000000.0
2008-07-25 09:33:00,3.2042,3.20803,3.19793,3.20765,6750000.0
2008-07-25 09:34:00,3.206,3.21142,3.20081,3.20615,12380000.0
2008-07-25 09:35:00,3.20772,3.20772,3.19796,3.19796,4880000.0
2008-07-25 09:36:00,3.20793,3.20854,3.20066,3.20486,6750000.0
2008-07-25 09:37:00,3.20343,3.20761,3.2016,3.20746,5250000.0
2008-07-25 09:38:00,3.20326,3.20789,3.19843,3.20789,15770000.0
2008-07-25 09:39:00,3.2071,3.2077,3.19736,3.20656,12380000.0
2008-07-25 09:40:00,3.20712,3.21026,3.19794,3.19794,11630000.0
2008-07-25 09:41:00,3.20772,3.20778,3.19835,3.20778,7880000.0
2008-07-25 09:42:00,3.20572,3.20915,3.19918,3.20656,11270000.0
2008-07-25 09:43:00,3.20393,3.20661,3.19947,3.20153,6380000.0
2008-07-25 09:44:00,3.20681,3.20783,3.2017,3.20495,15760000.0
2008-07-25 09:45:00,3.20589,3.20715,3.20033,3.2067,5260000.0
2008-07-25 09:46:00,3.20648,3.20753,3.19779,3.20701,7510000.0
2008-07-25 09:47:00,3.19782,3.20593,3.19539,3.20143,8260000.0
2008-07-25 09:48:00,3.20837,3.20837,3.19578,3.20638,6010000.0
2008-07-25 09:49:00,3.20734,3.20796,3.20187,3.20757,5630000.0
2008-07-25 09:50:00,3.20785,3.20785,3.20327,3.20649,6000000.0
2008-07-25 09:51:00,3.20536,3.2085,3.198,3.2085,10500000.0
2008-07-25 09:52:00,3.2026,3.20873,3.19829,3.20391,12770000.0
2008-07-25 09:53:00,3.20813,3.20813,3.20184,3.20511,11630000.0
2008-07-25 09:54:00,3.20706,3.20706,3.19491,3.20583,9770000.0
2008-07-25 09:55:00,3.20844,3.2104,3.20066,3.20615,7130000.0
2008-07-25 09:56:00,3.20787,3.20996,3.19933,3.20902,7130000.0
2008-07-25 09:57:00,3.20824,3.20863,3.20107,3.2066,8250000.0
2008-07-25 09:58:00,3.20805,3.20902,3.20049,3.20557,5630000.0
2008-07-25 09:59:00,3.19864,3.21021,3.19855,3.20311,10520000.0
2008-07-25 10:00:00,3.20031,3.2098,3.1961,3.20884,7500000.0
2008-07-25 10:01:00,3.20731,3.20924,3.19679,3.20782,13500000.0
2008-07-25 10:02:00,3.20577,3.20896,3.20001,3.20597,11640000.0
2008-07-25 10:03:00,3.2095,3.2095,3.20367,3.20367,8260000.0
2008-07-25 10:04:00,3.20743,3.2098,3.19688,3.20912,12380000.0
2008-07-25 10:05:00,3.20368,3.20881,3.2029,3.20881,6390000.0
2008-07-25 10:06:00,3.208,3.20828,3.19768,3.20641,11640000.0
2008-07-25 10:07:00,3.20215,3.20766,3.20215,3.20328,4500000.0
2008-07-25 10:08:00,3.20215,3.2073,3.20215,3.20254,6380000.0
2008-07-25 10:09:00,3.20784,3.20891,3.20198,3.20881,8630000.0
2008-07-25 10:10:00,3.20581,3.2103,3.19724,3.19904,6750000.0
2008-07-25 10:11:00,3.20817,3.20975,3.20395,3.20843,4880000.0
2008-07-25 10:12:00,3.20527,3.2076,3.19833,3.20723,7500000.0
2008-07-25 10:13:00,3.20534,3.20971,3.20189,3.20263,10140000.0
2008-07-25 10:14:00,3.20589,3.21184,3.20221,3.2103,13500000.0
2008-07-25 10:15:00,3.20559,3.20931,3.20274,3.20783,13520000.0
2008-07-25 10:16:00,3.20409,3.2091,3.19776,3.20734,13880000.0
2008-07-25 10:17:00,3.21028,3.21028,3.20477,3.20865,9000000.0
2008-07-25 10:18:00,3.20666,3.20948,3.19904,3.20482,13140000.0
2008-07-25 10:19:00,3.20681,3.20746,3.19752,3.20493,6010000.0
2008-07-25 10:20:00,3.20637,3.20772,3.19688,3.20772,7500000.0
2008-07-25 10:21:00,3.20909,3.20909,3.19705,3.20775,6770000.0
2008-07-25 10:22:00,3.20272,3.20833,3.19946,3.19946,6000000.0
2008-07-25 10:23:00,3.20499,3.21163,3.20372,3.20372,11260000.0
2008-07-25 10:24:00,3.20126,3.20769,3.19592,3.20769,25530000.0
2008-07-25 10:25:00,3.209,3.21358,3.20036,3.20036,9380000.0
2008-07-25 10:26:00,3.20532,3.20985,3.20467,3.20735,3380000.0
2008-07-25 10:27:00,3.20099,3.21034,3.20099,3.20935,5250000.0
2008-07-25 10:28:00,3.2098,3.21021,3.20118,3.20971,9390000.0
2008-07-25 10:29:00,3.20501,3.20932,3.20228,3.20249,9010000.0
2008-07-25 10:30:00,3.20083,3.21237,3.20083,3.20996,5250000.0
2008-07-25 10:31:00,3.19886,3.20874,3.19847,3.1985,6010000.0
2008-07-25 10:32:00,3.20414,3.20892,3.20211,3.20892,6380000.0
2008-07-25 10:33:00,3.2021,3.20914,3.2021,3.2043,6760000.0
2008-07-25 10:34:00,3.20237,3.20867,3.1981,3.20836,9760000.0
2008-07-25 10:35:00,3.20698,3.20839,3.19771,3.20762,6380000.0
2008-07-25 10:36:00,3.20406,3.20821,3.20397,3.20791,4890000.0
2008-07-25 10:37:00,3.20659,3.20687,3.20087,3.20665,5640000.0
2008-07-25 10:38:00,3.20644,3.20868,3.20321,3.20326,5250000.0
2008-07-25 10:39:00,3.20287,3.20855,3.20147,3.20429,6760000.0
2008-07-25 10:40:00,3.20828,3.20886,3.2035,3.20618,6750000.0
2008-07-25 10:41:00,3.20123,3.20731,3.19733,3.20568,11630000.0
2008-07-25 10:42:00,3.20159,3.20637,3.19581,3.20458,11640000.0
2008-07-25 10:43:00,3.20558,3.20558,3.19668,3.20365,7140000.0
2008-07-25 10:44:00,3.20361,3.20658,3.19794,3.20418,17640000.0
2008-07-25 10:45:00,3.20593,3.20726,3.19648,3.20038,18010000.0
2008-07-25 10:46:00,3.20297,3.2035,3.19787,3.19787,8260000.0
2008-07-25 10:47:00,3.19591,3.20138,3.19433,3.2008,5250000.0
2008-07-25 10:48:00,3.19554,3.20371,3.19265,3.19763,12390000.0
2008-07-25 10:49:00,3.19217,3.20285,3.19217,3.20191,12780000.0
2008-07-25 10:50:00,3.20236,3.20236,3.1901,3.19723,12380000.0
2008-07-25 10:51:00,3.19871,3.20161,3.1929,3.19823,12400000.0
2008-07-25 10:52:00,3.20162,3.20184,3.19537,3.19654,13890000.0
2008-07-25 10:53:00,3.19798,3.20489,3.19795,3.20402,12010000.0
2008-07-25 10:54:00,3.19852,3.20207,3.18894,3.19713,12020000.0
2008-07-25 10:55:00,3.20318,3.20393,3.19462,3.20167,15000000.0
2008-07-25 10:56:00,3.19731,3.20279,3.19289,3.1973,12010000.0
2008-07-25 10:57:00,3.19782,3.20254,3.193,3.2011,11260000.0
2008-07-25 10:58:00,3.1901,3.20046,3.18727,3.1999,14630000.0
2008-07-25 10:59:00,3.19138,3.20348,3.19138,3.20077,10510000.0
2008-07-25 11:00:00,3.19899,3.20043,3.19245,3.19949,13130000.0
2008-07-25 11:01:00,3.1958,3.20241,3.19058,3.19345,13890000.0
2008-07-25 11:02:00,3.20104,3.20301,3.19683,3.20301,8250000.0
2008-07-25 11:03:00,3.19996,3.20542,3.19367,3.19835,19150000.0
2008-07-25 11:04:00,3.20099,3.205,3.19444,3.19444,7510000.0
2008-07-25 11:05:00,3.19849,3.20233,3.19087,3.1926,9760000.0
2008-07-25 11:06:00,3.19828,3.20377,3.19207,3.19718,10890000.0
2008-07-25 11:07:00,3.1987,3.20143,3.19213,3.19598,8630000.0
2008-07-25 11:08:00,3.19764,3.20199,3.19155,3.20199,10880000.0
2008-07-25 11:09:00,3.1998,3.20445,3.19444,3.20197,9000000.0
2008-07-25 11:10:00,3.20023,3.20496,3.19486,3.20063,11270000.0
2008-07-25 11:11:00,3.19682,3.20225,3.19682,3.20196,5250000.0
2008-07-25 11:12:00,3.20283,3.20382,3.19368,3.19368,11630000.0
2008-07-25 11:13:00,3.20407,3.20407,3.19364,3.2025,10130000.0
2008-07-25 11:14:00,3.19988,3.20398,3.19356,3.2013,8250000.0
2008-07-25 11:15:00,3.20547,3.20547,3.19353,3.19825,7880000.0
2008-07-25 11:16:00,3.19668,3.20294,3.19253,3.20294,14660000.0
2008-07-25 11:17:00,3.20577,3.20782,3.19488,3.20253,12760000.0
2008-07-25 11:18:00,3.20117,3.20468,3.19523,3.20413,6750000.0
2008-07-25 11:19:00,3.19771,3.20388,3.19148,3.19673,9750000.0
2008-07-25 11:20:00,3.20366,3.20415,3.20092,3.20092,4140000.0
2008-07-25 11:21:00,3.20174,3.20473,3.19798,3.20027,5630000.0
2008-07-25 11:22:00,3.20444,3.2045,3.19865,3.19865,12010000.0
2008-07-25 11:23:00,3.20427,3.20427,3.1976,3.2027,11640000.0
2008-07-25 11:24:00,3.20033,3.20424,3.19361,3.19361,8260000.0
2008-07-25 11:25:00,3.19851,3.20043,3.19,3.1981,13500000.0
2008-07-25 11:26:00,3.20019,3.20418,3.19313,3.20418,10500000.0
2008-07-25 11:27:00,3.20184,3.20503,3.19372,3.20342,14650000.0
2008-07-25 11:28:00,3.20479,3.20563,3.2007,3.20167,6010000.0
2008-07-25 11:29:00,3.19752,3.2042,3.19752,3.19882,11250000.0
2008-07-25 11:30:00,3.19832,3.2031,3.19274,3.20003,4880000.0
2008-07-25 11:31:00,3.20282,3.20287,3.19224,3.19988,6750000.0
2008-07-25 11:32:00,3.20281,3.20489,3.19224,3.19224,14250000.0
2008-07-25 11:33:00,3.19743,3.20385,3.19597,3.20313,4890000.0
2008-07-25 11:34:00,3.19709,3.20172,3.19503,3.20037,6000000.0
2008-07-25 11:35:00,3.20383,3.20473,3.1994,3.20149,11640000.0
2008-07-25 11:36:00,3.19867,3.20387,3.19867,3.2011,4880000.0
2008-07-25 11:37:00,3.19431,3.20391,3.19431,3.20391,13890000.0
2008-07-25 11:38:00,3.19481,3.20292,3.19481,3.20191,5250000.0
2008-07-25 11:39:00,3.19742,3.20317,3.19742,3.19972,10510000.0
2008-07-25 11:40:00,3.19866,3.20361,3.19866,3.20361,5250000.0
2008-07-25 11:41:00,3.1986,3.20395,3.19389,3.19436,11630000.0
2008-07-25 11:42:00,3.20052,3.20338,3.19314,3.20026,12390000.0
2008-07-25 11:43:00,3.19802,3.20252,3.18687,3.2013,12390000.0
2008-07-25 11:44:00,3.20254,3.20565,3.19344,3.20246,19880000.0
2008-07-25 11:45:00,3.20345,3.20345,3.1974,3.20318,5630000.0
2008-07-25 11:46:00,3.20247,3.20247,3.19436,3.2,7890000.0
2008-07-25 11:47:00,3.20199,3.20303,3.19518,3.20162,13890000.0
2008-07-25 11:48:00,3.19785,3.20319,3.19227,3.20163,10510000.0
2008-07-25 11:49:00,3.20146,3.20729,3.19622,3.20354,13140000.0
2008-07-25 11:50:00,3.2028,3.20292,3.19687,3.19854,7500000.0
2008-07-25 11:51:00,3.19772,3.20338,3.19343,3.19965,12380000.0
2008-07-25 11:52:00,3.20368,3.20376,3.19342,3.20146,9380000.0
2008-07-25 11:53:00,3.1964,3.20295,3.1906,3.19892,10130000.0
2008-07-25 11:54:00,3.20244,3.20278,3.19184,3.19765,12750000.0
2008-07-25 11:55:00,3.20334,3.20334,3.19384,3.1997,10140000.0
2008-07-25 11:56:00,3.20162,3.20162,3.19022,3.20057,12380000.0
2008-07-25 11:57:00,3.20407,3.20407,3.19626,3.19626,10880000.0
2008-07-25 11:58:00,3.19764,3.20453,3.19099,3.19848,13880000.0
2008-07-25 11:59:00,3.20211,3.20218,3.1921,3.20082,12390000.0
2008-07-25 12:00:00,3.19836,3.20258,3.19493,3.19823,14640000.0
2008-07-25 12:01:00,3.20068,3.20176,3.19092,3.19915,11640000.0
2008-07-25 12:02:00,3.19934,3.20137,3.18827,3.19455,7500000.0
2008-07-25 12:03:00,3.2022,3.20261,3.19465,3.20018,10140000.0
2008-07-25 12:04:00,3.20309,3.20309,3.19132,3.19275,6380000.0
2008-07-25 12:05:00,3.201,3.20251,3.19251,3.19485,6380000.0
2008-07-25 12:06:00,3.20196,3.20196,3.19075,3.20009,10890000.0
2008-07-25 12:07:00,3.19685,3.20045,3.19256,3.19951,7880000.0
2008-07-25 12:08:00,3.20008,3.20186,3.19472,3.20181,6750000.0
2008-07-25 12:09:00,3.2012,3.20175,3.19329,3.20013,14250000.0
2008-07-25 12:10:00,3.19372,3.19983,3.19372,3.19798,5630000.0
2008-07-25 12:11:00,3.19272,3.2019,3.19272,3.20166,8250000.0
2008-07-25 12:12:00,3.20095,3.20205,3.18833,3.20205,9380000.0
2008-07-25 12:13:00,3.19469,3.2038,3.19201,3.20081,5250000.0
2008-07-25 12:14:00,3.20247,3.20338,3.1911,3.1973,15380000.0
2008-07-25 12:15:00,3.19346,3.20258,3.19066,3.20258,4510000.0
2008-07-25 12:16:00,3.20274,3.20274,3.19213,3.19636,14260000.0
2008-07-25 12:17:00,3.19229,3.20147,3.19023,3.19986,13510000.0
2008-07-25 12:18:00,3.19945,3.20428,3.19039,3.20145,13890000.0
2008-07-25 12:19:00,3.2016,3.2016,3.18804,3.19979,12000000.0
2008-07-25 12:20:00,3.19339,3.20288,3.19285,3.20084,14630000.0
2008-07-25 12:21:00,3.20243,3.20425,3.19732,3.20168,11630000.0
2008-07-25 12:22:00,3.19351,3.20184,3.19121,3.19682,10890000.0
2008-07-25 12:23:00,3.19203,3.20025,3.18984,3.20025,4140000.0
2008-07-25 12:24:00,3.19566,3.20233,3.18907,3.20189,12380000.0
2008-07-25 12:25:00,3.2007,3.20229,3.19195,3.19961,9000000.0
2008-07-25 12:26:00,3.20406,3.20869,3.19609,3.20019,13130000.0
2008-07-25 12:27:00,3.20091,3.20352,3.19651,3.19651,12000000.0
2008-07-25 12:28:00,3.19902,3.20284,3.19862,3.20136,8640000.0
2008-07-25 12:29:00,3.19695,3.20327,3.19695,3.20318,6760000.0
2008-07-25 12:30:00,3.20054,3.20295,3.19374,3.20176,6750000.0
2008-07-25 12:31:00,3.19595,3.2024,3.19099,3.19765,7510000.0
2008-07-25 12:32:00,3.19984,3.2031,3.19698,3.202,5260000.0
2008-07-25 12:33:00,3.19868,3.20249,3.19025,3.20131,12010000.0
2008-07-25 12:34:00,3.19804,3.20263,3.19349,3.19797,5630000.0
2008-07-25 12:35:00,3.19913,3.20483,3.19365,3.20408,10510000.0
2008-07-25 12:36:00,3.20069,3.20148,3.19,3.20148,8640000.0
2008-07-25 12:37:00,3.20375,3.20375,3.19361,3.19424,6000000.0
2008-07-25 12:38:00,3.20089,3.2015,3.19115,3.19951,7520000.0
2008-07-25 12:39:00,3.19299,3.20129,3.19067,3.19536,11640000.0
2008-07-25 12:40:00,3.19232,3.20154,3.19232,3.20128,10140000.0
2008-07-25 12:41:00,3.19463,3.20296,3.19405,3.20236,8630000.0
2008-07-25 12:42:00,3.20251,3.20514,3.18897,3.20369,10510000.0
2008-07-25 12:43:00,3.1977,3.2053,3.1937,3.19995,13890000.0
2008-07-25 12:44:00,3.20126,3.20252,3.19192,3.19544,11260000.0
2008-07-25 12:45:00,3.20304,3.20304,3.19065,3.19935,18380000.0
2008-07-25 12:46:00,3.19953,3.20268,3.19321,3.19321,14260000.0
2008-07-25 12:47:00,3.19944,3.20176,3.19604,3.1997,10130000.0
2008-07-25 12:48:00,3.19694,3.20301,3.19616,3.20105,5630000.0
2008-07-25 12:49:00,3.19247,3.20313,3.19247,3.20222,6760000.0
2008-07-25 12:50:00,3.20052,3.20287,3.19211,3.2022,15780000.0
2008-07-25 12:51:00,3.1936,3.20524,3.1936,3.19759,6020000.0
2008-07-25 12:52:00,3.20214,3.20292,3.19163,3.20179,8640000.0
2008-07-25 12:53:00,3.20039,3.20093,3.18967,3.20093,10880000.0
2008-07-25 12:54:00,3.20193,3.20193,3.19312,3.19312,10140000.0
2008-07-25 12:55:00,3.19979,3.20012,3.18944,3.20012,11270000.0
2008-07-25 12:56:00,3.20085,3.20268,3.19176,3.19764,12390000.0
2008-07-25 12:57:00,3.19858,3.20059,3.18862,3.19039,12380000.0
2008-07-25 12:58:00,3.19676,3.20239,3.19431,3.20176,11640000.0
2008-07-25 12:59:00,3.19436,3.20386,3.18911,3.19556,16140000.0
2008-07-25 13:00:00,3.19416,3.20298,3.19173,3.20115,18030000.0
2008-07-25 13:01:00,3.19364,3.20094,3.19036,3.19239,10880000.0
2008-07-25 13:02:00,3.19832,3.2033,3.19193,3.19777,4880000.0
2008-07-25 13:03:00,3.19716,3.20309,3.19676,3.20309,8260000.0
2008-07-25 13:04:00,3.20292,3.20344,3.19492,3.2002,6380000.0
2008-07-25 13:05:00,3.20397,3.20397,3.1974,3.20244,6760000.0
2008-07-25 13:06:00,3.20018,3.20322,3.19361,3.20215,11630000.0
2008-07-25 13:07:00,3.20263,3.20263,3.19909,3.19909,5630000.0
2008-07-25 13:08:00,3.20058,3.20187,3.19637,3.1998,6010000.0
2008-07-25 13:09:00,3.20357,3.20385,3.19738,3.20231,10510000.0
2008-07-25 13:10:00,3.20268,3.20365,3.19855,3.20365,7500000.0
2008-07-25 13:11:00,3.1998,3.20474,3.1998,3.20258,6000000.0
2008-07-25 13:12:00,3.19439,3.20368,3.19439,3.20261,12380000.0
2008-07-25 13:13:00,3.19386,3.20505,3.19386,3.19799,4880000.0
2008-07-25 13:14:00,3.20367,3.20452,3.19252,3.20395,10150000.0
2008-07-25 13:15:00,3.20019,3.20324,3.19456,3.20324,13130000.0
2008-07-25 13:16:00,3.20354,3.20416,3.1968,3.19899,12400000.0
2008-07-25 13:17:00,3.20433,3.20565,3.19569,3.20253,13510000.0
2008-07-25 13:18:00,3.20085,3.20289,3.19771,3.20062,7130000.0
2008-07-25 13:19:00,3.18873,3.19966,3.18873,3.19861,6020000.0
2008-07-25 13:20:00,3.20366,3.20366,3.19766,3.20282,12010000.0
2008-07-25 13:21:00,3.18968,3.20254,3.18968,3.19962,12400000.0
2008-07-25 13:22:00,3.20059,3.20268,3.19337,3.19826,13510000.0
2008-07-25 13:23:00,3.2031,3.20348,3.19361,3.19869,7880000.0
2008-07-25 13:24:00,3.20254,3.20366,3.19805,3.20292,7130000.0
2008-07-25 13:25:00,3.19946,3.20319,3.19585,3.20319,7500000.0
2008-07-25 13:26:00,3.2027,3.20312,3.19345,3.2004,10900000.0
2008-07-25 13:27:00,3.20057,3.20571,3.19271,3.20366,11630000.0
2008-07-25 13:28:00,3.19365,3.20307,3.19365,3.20233,4510000.0
2008-07-25 13:29:00,3.20492,3.20546,3.19808,3.20268,12390000.0
2008-07-25 13:30:00,3.20357,3.20357,3.19291,3.19387,13880000.0
2008-07-25 13:31:00,3.20014,3.20334,3.19005,3.20052,15770000.0
2008-07-25 13:32:00,3.20254,3.20275,3.19632,3.19632,6760000.0
2008-07-25 13:33:00,3.20392,3.20392,3.19765,3.20238,6750000.0
2008-07-25 13:34:00,3.19743,3.20329,3.19378,3.20111,12770000.0
2008-07-25 13:35:00,3.19765,3.20803,3.19377,3.19938,9760000.0
2008-07-25 13:36:00,3.20279,3.20279,3.19629,3.19782,6770000.0
2008-07-25 13:37:00,3.19903,3.20178,3.19234,3.20165,5630000.0
2008-07-25 13:38:00,3.19802,3.20393,3.19392,3.20393,5640000.0
2008-07-25 13:39:00,3.2035,3.20355,3.19946,3.19946,6000000.0
2008-07-25 13:40:00,3.20176,3.20271,3.19128,3.20182,10510000.0
2008-07-25 13:41:00,3.20339,3.20469,3.19516,3.19997,7890000.0
2008-07-25 13:42:00,3.2017,3.20292,3.19634,3.199,4140000.0
2008-07-25 13:43:00,3.20066,3.20295,3.1964,3.1981,7140000.0
2008-07-25 13:44:00,3.20075,3.20454,3.1978,3.20072,15760000.0
2008-07-25 13:45:00,3.20332,3.20332,3.19188,3.20164,6770000.0
2008-07-25 13:46:00,3.20107,3.20556,3.1985,3.20235,6380000.0
2008-07-25 13:47:00,3.20212,3.20349,3.19313,3.20214,6380000.0
2008-07-25 13:48:00,3.2029,3.20359,3.19414,3.20166,5630000.0
2008-07-25 13:49:00,3.20296,3.2034,3.19838,3.2013,5260000.0
2008-07-25 13:50:00,3.20262,3.20544,3.19837,3.19837,11630000.0
2008-07-25 13:51:00,3.19817,3.20411,3.19419,3.20217,13510000.0
2008-07-25 13:52:00,3.2034,3.20429,3.19721,3.20195,6750000.0
2008-07-25 13:53:00,3.20221,3.2043,3.19322,3.19692,13880000.0
2008-07-25 13:54:00,3.19864,3.20424,3.19864,3.20379,7140000.0
2008-07-25 13:55:00,3.20263,3.20373,3.19416,3.19416,6760000.0
2008-07-25 13:56:00,3.19729,3.20479,3.19729,3.20258,10880000.0
2008-07-25 13:57:00,3.19807,3.20247,3.19413,3.19742,9770000.0
2008-07-25 13:58:00,3.20217,3.20542,3.19808,3.20314,10880000.0
2008-07-25 13:59:00,3.19868,3.2047,3.19804,3.20087,9000000.0
2008-07-25 14:00:00,3.20462,3.20594,3.20063,3.20303,8630000.0
2008-07-25 14:01:00,3.20492,3.20567,3.19942,3.20474,7880000.0
2008-07-25 14:02:00,3.20383,3.20452,3.2008,3.20387,10140000.0
2008-07-25 14:03:00,3.2018,3.20682,3.19898,3.20308,12760000.0
2008-07-25 14:04:00,3.20309,3.21192,3.19717,3.20166,19510000.0
2008-07-25 14:05:00,3.19479,3.20445,3.19057,3.20384,9760000.0
2008-07-25 14:06:00,3.20525,3.20525,3.19965,3.20403,5250000.0
2008-07-25 14:07:00,3.20336,3.20675,3.19541,3.20675,4510000.0
2008-07-25 14:08:00,3.20554,3.20554,3.2001,3.2001,4510000.0
2008-07-25 14:09:00,3.20423,3.20423,3.19025,3.20408,11630000.0
2008-07-25 14:10:00,3.2035,3.2053,3.19399,3.20317,5630000.0
2008-07-25 14:11:00,3.2032,3.20465,3.20019,3.20277,5250000.0
2008-07-25 14:12:00,3.19816,3.2042,3.19536,3.19842,12390000.0
2008-07-25 14:13:00,3.20141,3.20556,3.19619,3.20552,11630000.0
2008-07-25 14:14:00,3.19352,3.20463,3.1935,3.19975,11260000.0
2008-07-25 14:15:00,3.19914,3.20468,3.19331,3.20227,9390000.0
2008-07-25 14:16:00,3.20584,3.20702,3.20176,3.2035,11260000.0
2008-07-25 14:17:00,3.20276,3.20299,3.19308,3.19415,7880000.0
2008-07-25 14:18:00,3.20174,3.2051,3.18899,3.19249,10140000.0
2008-07-25 14:19:00,3.20603,3.20603,3.19841,3.20345,6760000.0
2008-07-25 14:20:00,3.20142,3.20676,3.19698,3.20594,9010000.0
2008-07-25 14:21:00,3.20282,3.20549,3.19463,3.20015,11650000.0
2008-07-25 14:22:00,3.19999,3.20458,3.19896,3.19896,3750000.0
2008-07-25 14:23:00,3.20384,3.20572,3.19501,3.20528,9390000.0
2008-07-25 14:24:00,3.20482,3.20606,3.20191,3.20339,6380000.0
2008-07-25 14:25:00,3.20343,3.2043,3.19319,3.19898,7510000.0
2008-07-25 14:26:00,3.20411,3.20634,3.19491,3.19491,17260000.0
2008-07-25 14:27:00,3.20451,3.20492,3.19303,3.20169,14260000.0
2008-07-25 14:28:00,3.20471,3.20577,3.19612,3.20509,11260000.0
2008-07-25 14:29:00,3.20269,3.20615,3.20014,3.20014,8640000.0
2008-07-25 14:30:00,3.19957,3.20525,3.19408,3.19883,13880000.0
2008-07-25 14:31:00,3.20221,3.20339,3.19266,3.20298,9020000.0
2008-07-25 14:32:00,3.20438,3.20506,3.1951,3.20506,7130000.0
2008-07-25 14:33:00,3.19911,3.20433,3.1921,3.20339,15380000.0
2008-07-25 14:34:00,3.20338,3.20477,3.19647,3.20448,8630000.0
2008-07-25 14:35:00,3.20264,3.20412,3.19778,3.20238,8630000.0
2008-07-25 14:36:00,3.20437,3.20526,3.19769,3.20355,4510000.0
2008-07-25 14:37:00,3.20037,3.20497,3.19776,3.20118,11260000.0
2008-07-25 14:38:00,3.20257,3.20437,3.19579,3.19579,5260000.0
2008-07-25 14:39:00,3.20407,3.20422,3.19782,3.19967,7880000.0
2008-07-25 14:40:00,3.2013,3.20589,3.19946,3.20416,11260000.0
2008-07-25 14:41:00,3.20531,3.20531,3.19813,3.19813,9000000.0
2008-07-25 14:42:00,3.20271,3.20726,3.1992,3.20121,8630000.0
2008-07-25 14:43:00,3.2058,3.2058,3.19655,3.20577,5630000.0
2008-07-25 14:44:00,3.20229,3.20737,3.19669,3.20229,11630000.0
2008-07-25 14:45:00,3.2034,3.20594,3.2002,3.20549,13510000.0
2008-07-25 14:46:00,3.20646,3.20726,3.2002,3.2002,6000000.0
2008-07-25 14:47:00,3.20464,3.20464,3.19541,3.19993,9010000.0
2008-07-25 14:48:00,3.19702,3.20659,3.19702,3.20407,7880000.0
2008-07-25 14:49:00,3.19738,3.20827,3.19704,3.20322,12780000.0
2008-07-25 14:50:00,3.20311,3.20646,3.1925,3.20646,13900000.0
2008-07-25 14:51:00,3.20677,3.20688,3.19693,3.20609,4890000.0
2008-07-25 14:52:00,3.19616,3.20651,3.19616,3.20585,7130000.0
2008-07-25 14:53:00,3.20497,3.20715,3.20174,3.20441,10510000.0
2008-07-25 14:54:00,3.20445,3.20921,3.19269,3.20349,9380000.0
2008-07-25 14:55:00,3.19477,3.20581,3.19477,3.19994,5630000.0
2008-07-25 14:56:00,3.20318,3.20859,3.1976,3.20202,10130000.0
2008-07-25 14:57:00,3.20251,3.20731,3.19683,3.20045,20640000.0
2008-07-25 14:58:00,3.19848,3.20521,3.19282,3.20521,21780000.0
2008-07-25 14:59:00,3.20462,3.20547,3.19959,3.20414,7130000.0
2008-07-25 15:00:00,3.20612,3.20612,3.19427,3.20427,16130000.0
2008-07-25 15:01:00,3.19861,3.2038,3.19285,3.20342,15020000.0
2008-07-25 15:02:00,3.203,3.203,3.19303,3.19372,9760000.0
2008-07-25 15:03:00,3.19757,3.20385,3.19304,3.20385,14270000.0
2008-07-25 15:04:00,3.19938,3.20633,3.19931,3.19957,9020000.0
2008-07-25 15:05:00,3.19846,3.20386,3.19643,3.19893,14260000.0
2008-07-25 15:06:00,3.20171,3.20465,3.19498,3.20174,6000000.0
2008-07-25 15:07:00,3.20276,3.20276,3.19288,3.1942,13130000.0
2008-07-25 15:08:00,3.20157,3.20397,3.1977,3.20321,12010000.0
2008-07-25 15:09:00,3.20072,3.20257,3.19347,3.19972,14270000.0
2008-07-25 15:10:00,3.20406,3.20602,3.19543,3.20028,11260000.0
2008-07-25 15:11:00,3.19895,3.20312,3.19669,3.20224,6000000.0
2008-07-25 15:12:00,3.20384,3.20458,3.18995,3.2028,11630000.0
2008-07-25 15:13:00,3.19344,3.20187,3.19344,3.19864,10510000.0
2008-07-25 15:14:00,3.20057,3.20342,3.19217,3.19969,10140000.0
2008-07-25 15:15:00,3.19404,3.20459,3.19215,3.20459,12760000.0
2008-07-25 15:16:00,3.20218,3.20333,3.19623,3.20331,6750000.0
2008-07-25 15:17:00,3.19793,3.20359,3.19307,3.2017,14630000.0
2008-07-25 15:18:00,3.20159,3.20429,3.19174,3.20342,14640000.0
2008-07-25 15:19:00,3.20024,3.20292,3.19142,3.20137,10130000.0
2008-07-25 15:20:00,3.20267,3.20267,3.19346,3.19736,7880000.0
2008-07-25 15:21:00,3.19861,3.20231,3.19659,3.19856,9750000.0
2008-07-25 15:22:00,3.1969,3.2013,3.19033,3.19698,13150000.0
2008-07-25 15:23:00,3.20046,3.20281,3.19169,3.2009,11260000.0
2008-07-25 15:24:00,3.19683,3.20023,3.18868,3.19902,9760000.0
2008-07-25 15:25:00,3.19386,3.20212,3.19248,3.20212,4890000.0
2008-07-25 15:26:00,3.20079,3.20261,3.19685,3.20207,7880000.0
2008-07-25 15:27:00,3.19966,3.20123,3.19663,3.19721,4890000.0
2008-07-25 15:28:00,3.19807,3.20188,3.19115,3.19929,12380000.0
2008-07-25 15:29:00,3.20069,3.20127,3.19365,3.20107,17640000.0
2008-07-25 15:30:00,3.19678,3.19994,3.19678,3.19972,4880000.0
2008-07-25 15:31:00,3.1952,3.20047,3.19351,3.19912,11260000.0
2008-07-25 15:32:00,3.19974,3.20238,3.19325,3.19325,11260000.0
2008-07-25 15:33:00,3.19782,3.20161,3.19383,3.19481,8260000.0
2008-07-25 15:34:00,3.19991,3.19991,3.19305,3.19933,8630000.0
2008-07-25 15:35:00,3.20024,3.20024,3.18905,3.20008,6750000.0
2008-07-25 15:36:00,3.1954,3.20404,3.19344,3.20214,10520000.0
2008-07-25 15:37:00,3.19951,3.2009,3.19006,3.19582,7510000.0
2008-07-25 15:38:00,3.19224,3.2051,3.19224,3.20173,14640000.0
2008-07-25 15:39:00,3.19981,3.20327,3.19617,3.19771,10130000.0
2008-07-25 15:40:00,3.1989,3.20387,3.1983,3.20138,7510000.0
2008-07-25 15:41:00,3.1992,3.20084,3.19219,3.19219,18010000.0
2008-07-25 15:42:00,3.198,3.20361,3.19001,3.1966,18390000.0
2008-07-25 15:43:00,3.20067,3.20299,3.19191,3.19191,10520000.0
2008-07-25 15:44:00,3.20302,3.20494,3.19306,3.20257,11630000.0
2008-07-25 15:45:00,3.20518,3.20518,3.19803,3.19986,9760000.0
2008-07-25 15:46:00,3.19333,3.20348,3.19333,3.20227,13510000.0
2008-07-25 15:47:00,3.19791,3.20518,3.19309,3.19987,12380000.0
2008-07-25 15:48:00,3.20093,3.20315,3.19092,3.19812,13880000.0
2008-07-25 15:49:00,3.20131,3.20172,3.1901,3.20172,15770000.0
2008-07-25 15:50:00,3.19668,3.20424,3.19375,3.20339,16880000.0
2008-07-25 15:51:00,3.19542,3.20348,3.19542,3.1991,8250000.0
2008-07-25 15:52:00,3.19777,3.20391,3.19354,3.20391,9390000.0
2008-07-25 15:53:00,3.20111,3.20456,3.19532,3.20354,10900000.0
2008-07-25 15:54:00,3.20092,3.20317,3.19834,3.20301,10510000.0
2008-07-25 15:55:00,3.2001,3.20129,3.19126,3.19905,12770000.0
2008-07-25 15:56:00,3.20341,3.20516,3.19547,3.20428,12380000.0
2008-07-25 15:57:00,3.20203,3.20515,3.19856,3.19856,8630000.0
2008-07-25 15:58:00,3.20394,3.20892,3.19607,3.20107,10510000.0
2008-07-25 15:59:00,3.20261,3.2041,3.19383,3.19604,11250000.0
2008-07-25 16:00:00,3.19809,3.20557,3.19458,3.20163,15010000.0
2008-07-25 16:01:00,3.19365,3.20343,3.19201,3.20042,10890000.0
2008-07-25 16:02:00,3.197,3.20133,3.19127,3.19613,12010000.0
2008-07-25 16:03:00,3.19555,3.20147,3.19291,3.19872,8630000.0
2008-07-25 16:04:00,3.19927,3.20477,3.19459,3.19762,10130000.0
2008-07-25 16:05:00,3.20198,3.20325,3.19327,3.19327,11630000.0
2008-07-25 16:06:00,3.19332,3.20303,3.19266,3.1965,12760000.0
2008-07-25 16:07:00,3.19634,3.20089,3.19366,3.19513,11640000.0
2008-07-25 16:08:00,3.20145,3.20154,3.19009,3.20108,12760000.0
2008-07-25 16:09:00,3.19289,3.20301,3.19197,3.1964,8630000.0
2008-07-25 16:10:00,3.19571,3.20256,3.19138,3.19757,11630000.0
2008-07-25 16:11:00,3.19882,3.20091,3.19023,3.19939,19130000.0
2008-07-25 16:12:00,3.20332,3.20332,3.19129,3.19966,9020000.0
2008-07-25 16:13:00,3.19859,3.20049,3.19193,3.1956,8630000.0
2008-07-25 16:14:00,3.19179,3.20196,3.18977,3.20086,13900000.0
2008-07-25 16:15:00,3.20029,3.20217,3.18817,3.19273,14640000.0
2008-07-25 16:16:00,3.18993,3.20007,3.18993,3.20007,12770000.0
2008-07-25 16:17:00,3.19955,3.20172,3.19339,3.20172,7510000.0
2008-07-25 16:18:00,3.20121,3.20223,3.1963,3.19967,12750000.0
2008-07-25 16:19:00,3.19895,3.19895,3.18588,3.19225,10140000.0
2008-07-25 16:20:00,3.20002,3.20176,3.18819,3.20133,8630000.0
2008-07-25 16:21:00,3.20126,3.20126,3.19232,3.19549,10500000.0
2008-07-25 16:22:00,3.19373,3.20077,3.18985,3.2001,12770000.0
2008-07-25 16:23:00,3.20112,3.20419,3.19105,3.20241,14260000.0
2008-07-25 16:24:00,3.19475,3.20193,3.19074,3.19584,25140000.0
2008-07-25 16:25:00,3.19114,3.20247,3.19105,3.19554,10880000.0
2008-07-25 16:26:00,3.19725,3.20002,3.19286,3.19936,5250000.0
2008-07-25 16:27:00,3.19625,3.2033,3.19151,3.20132,9400000.0
2008-07-25 16:28:00,3.19782,3.20138,3.18894,3.20061,9000000.0
2008-07-25 16:29:00,3.20101,3.20172,3.18671,3.19933,10510000.0
2008-07-25 16:30:00,3.20257,3.20257,3.19454,3.20045,16140000.0
2008-07-25 16:31:00,3.1969,3.20267,3.19508,3.19508,9760000.0
2008-07-25 16:32:00,3.20036,3.20588,3.19361,3.2017,13880000.0
2008-07-25 16:33:00,3.20139,3.20392,3.19666,3.20132,10880000.0
2008-07-25 16:34:00,3.19831,3.20123,3.19204,3.1977,6760000.0
2008-07-25 16:35:00,3.19966,3.20187,3.19618,3.1985,7500000.0
2008-07-25 16:36:00,3.19974,3.20187,3.19126,3.20187,9750000.0
2008-07-25 16:37:00,3.20237,3.20299,3.18961,3.20071,14630000.0
2008-07-25 16:38:00,3.19931,3.20167,3.19408,3.19858,11640000.0
2008-07-25 16:39:00,3.19127,3.20057,3.18917,3.19896,7880000.0
2008-07-25 16:40:00,3.20287,3.20412,3.1936,3.20302,6750000.0
2008-07-25 16:41:00,3.19929,3.20024,3.18945,3.19808,10130000.0
2008-07-25 16:42:00,3.19708,3.2007,3.19231,3.19831,9760000.0
2008-07-25 16:43:00,3.20134,3.20173,3.19057,3.19692,12390000.0
2008-07-25 16:44:00,3.20124,3.20124,3.19293,3.19525,10510000.0
2008-07-25 16:45:00,3.20119,3.20268,3.19189,3.20143,16890000.0
2008-07-25 16:46:00,3.20261,3.20261,3.19436,3.19825,7880000.0
2008-07-25 16:47:00,3.20144,3.20225,3.19463,3.19997,9390000.0
2008-07-25 16:48:00,3.20007,3.20205,3.19532,3.20053,8640000.0
2008-07-25 16:49:00,3.1959,3.20165,3.18964,3.2006,12760000.0
2008-07-25 16:50:00,3.20018,3.20061,3.18958,3.20061,10880000.0
2008-07-25 16:51:00,3.20004,3.20088,3.19043,3.19952,10520000.0
2008-07-25 16:52:00,3.19954,3.20116,3.19113,3.19217,10140000.0
2008-07-25 16:53:00,3.19611,3.19994,3.18994,3.19731,9020000.0
2008-07-25 16:54:00,3.19612,3.20161,3.19378,3.20029,11250000.0
2008-07-25 16:55:00,3.19623,3.20102,3.19441,3.20035,11270000.0
2008-07-25 16:56:00,3.19553,3.20017,3.19029,3.19563,10510000.0
2008-07-25 16:57:00,3.20038,3.20125,3.18993,3.19987,10500000.0
2008-07-25 16:58:00,3.20132,3.20138,3.19099,3.19099,5250000.0
2008-07-25 16:59:00,3.19508,3.20119,3.18995,3.1988,17650000.0
2008-07-25 17:00:00,3.20183,3.20183,3.19471,3.19471,3760000.0
2008-07-25 17:01:00,3.19934,3.20062,3.19147,3.19147,4140000.0
2008-07-25 17:02:00,3.19909,3.2001,3.18819,3.19482,6000000.0
2008-07-25 17:03:00,3.20008,3.20008,3.19081,3.19891,3380000.0
2008-07-25 17:04:00,3.20004,3.20295,3.19156,3.19936,12380000.0
2008-07-25 17:05:00,3.19633,3.20395,3.19536,3.20395,5630000.0
2008-07-25 17:06:00,3.20053,3.2036,3.19319,3.1962,16500000.0
2008-07-25 17:07:00,3.20089,3.20089,3.19466,3.19789,8260000.0
2008-07-25 17:08:00,3.19993,3.20313,3.19058,3.19993,5260000.0
2008-07-25 17:09:00,3.20244,3.20365,3.19089,3.1967,13510000.0
2008-07-25 17:10:00,3.20447,3.20447,3.19208,3.20366,7500000.0
2008-07-25 17:11:00,3.19463,3.20501,3.1945,3.20481,7880000.0
2008-07-25 17:12:00,3.19636,3.20508,3.19485,3.19821,4500000.0
2008-07-25 17:13:00,3.20214,3.20276,3.19501,3.20106,6380000.0
2008-07-25 17:14:00,3.19705,3.2016,3.19097,3.2007,15390000.0
2008-07-25 17:15:00,3.20175,3.20175,3.19486,3.20103,9390000.0
2008-07-25 17:16:00,3.19627,3.20129,3.19168,3.19988,7130000.0
2008-07-25 17:17:00,3.19519,3.20153,3.19519,3.19648,10880000.0
2008-07-25 17:18:00,3.19454,3.201,3.19023,3.19939,13510000.0
2008-07-25 17:19:00,3.20081,3.20095,3.19079,3.19369,20650000.0
2008-07-25 17:20:00,3.19185,3.20079,3.19185,3.19527,6750000.0
2008-07-25 17:21:00,3.19396,3.19934,3.18798,3.19322,11260000.0
2008-07-25 17:22:00,3.19074,3.20187,3.19074,3.20146,13500000.0
2008-07-25 17:23:00,3.19711,3.20182,3.19234,3.20182,8630000.0
2008-07-25 17:24:00,3.19535,3.20237,3.19158,3.19674,10880000.0
2008-07-25 17:25:00,3.19445,3.19974,3.19097,3.19974,9020000.0
2008-07-25 17:26:00,3.19895,3.2037,3.19095,3.20268,12760000.0
2008-07-25 17:27:00,3.19945,3.20094,3.19523,3.19584,6760000.0
2008-07-25 17:28:00,3.19295,3.2029,3.19295,3.19867,10140000.0
2008-07-25 17:29:00,3.19921,3.20133,3.19409,3.20015,9750000.0
2008-07-25 17:30:00,3.2018,3.2018,3.18956,3.19588,10510000.0
2008-07-25 17:31:00,3.19375,3.20287,3.19375,3.19889,11250000.0
2008-07-25 17:32:00,3.20134,3.20326,3.19251,3.20304,8270000.0
2008-07-25 17:33:00,3.19814,3.20319,3.19535,3.20199,9380000.0
2008-07-25 17:34:00,3.1947,3.20078,3.19072,3.1995,5630000.0
2008-07-25 17:35:00,3.20115,3.20115,3.19178,3.20027,7160000.0
2008-07-25 17:36:00,3.20045,3.20065,3.19448,3.19926,10510000.0
2008-07-25 17:37:00,3.19864,3.20068,3.18999,3.20055,8250000.0
2008-07-25 17:38:00,3.20101,3.20101,3.19279,3.2006,11260000.0
2008-07-25 17:39:00,3.19999,3.20072,3.19438,3.19927,12000000.0
2008-07-25 17:40:00,3.19422,3.20292,3.19312,3.20115,5260000.0
2008-07-25 17:41:00,3.19791,3.20096,3.19102,3.19943,11640000.0
2008-07-25 17:42:00,3.19664,3.20323,3.19181,3.19685,13880000.0
2008-07-25 17:43:00,3.19786,3.20094,3.19404,3.20066,11260000.0
2008-07-25 17:44:00,3.19702,3.20263,3.19375,3.19722,12020000.0
2008-07-25 17:45:00,3.19789,3.2007,3.18879,3.19153,14630000.0
2008-07-25 17:46:00,3.19845,3.20119,3.1906,3.1998,13140000.0
2008-07-25 17:47:00,3.1925,3.19967,3.18785,3.19967,9750000.0
2008-07-25 17:48:00,3.19637,3.20053,3.18847,3.19968,13130000.0
2008-07-25 17:49:00,3.19736,3.20546,3.19308,3.20299,10510000.0
2008-07-25 17:50:00,3.20137,3.20191,3.19647,3.20191,4880000.0
2008-07-25 17:51:00,3.19841,3.20433,3.19331,3.2013,7880000.0
2008-07-25 17:52:00,3.19652,3.20186,3.19191,3.20186,9750000.0
2008-07-25 17:53:00,3.19965,3.20213,3.18767,3.19937,12010000.0
2008-07-25 17:54:00,3.19775,3.20146,3.18978,3.20073,9760000.0
2008-07-25 17:55:00,3.19635,3.20244,3.19008,3.19842,10890000.0
2008-07-25 17:56:00,3.20089,3.20089,3.19023,3.19868,11260000.0
2008-07-25 17:57:00,3.20264,3.20621,3.19193,3.19193,13500000.0
2008-07-25 17:58:00,3.2009,3.20141,3.18983,3.20141,7880000.0
2008-07-25 17:59:00,3.20018,3.20126,3.18968,3.19929,10880000.0
2008-07-25 18:00:00,3.20227,3.20227,3.1945,3.20116,12760000.0
2008-07-25 18:01:00,3.19245,3.20472,3.19245,3.19672,16140000.0
2008-07-25 18:02:00,3.19052,3.20053,3.19052,3.19421,5260000.0
2008-07-25 18:03:00,3.19988,3.19988,3.18664,3.19601,13500000.0
2008-07-25 18:04:00,3.20109,3.20109,3.18941,3.1956,12390000.0
2008-07-25 18:05:00,3.20133,3.20166,3.18875,3.19921,15020000.0
2008-07-25 18:06:00,3.19716,3.20368,3.19336,3.20368,11260000.0
2008-07-25 18:07:00,3.20381,3.20381,3.19003,3.19799,4510000.0
2008-07-25 18:08:00,3.19772,3.20369,3.19687,3.20369,10140000.0
2008-07-25 18:09:00,3.20229,3.20229,3.18751,3.18888,10890000.0
2008-07-25 18:10:00,3.20017,3.20136,3.19597,3.19835,6380000.0
2008-07-25 18:11:00,3.19255,3.20215,3.19255,3.19686,10150000.0
2008-07-25 18:12:00,3.19738,3.20438,3.1949,3.20291,15770000.0
2008-07-25 18:13:00,3.20215,3.20268,3.19252,3.19689,14630000.0
2008-07-25 18:14:00,3.19599,3.20475,3.19283,3.19977,11260000.0
2008-07-25 18:15:00,3.20292,3.20292,3.19261,3.19785,11250000.0
2008-07-25 18:16:00,3.20017,3.20103,3.19093,3.20033,15020000.0
2008-07-25 18:17:00,3.19589,3.20108,3.19589,3.19864,7880000.0
2008-07-25 18:18:00,3.18924,3.20251,3.18924,3.19716,9380000.0
2008-07-25 18:19:00,3.2019,3.20476,3.19673,3.20367,6000000.0
2008-07-25 18:20:00,3.19741,3.2027,3.19282,3.2027,8260000.0
2008-07-25 18:21:00,3.19975,3.20116,3.19575,3.19615,7130000.0
2008-07-25 18:22:00,3.20068,3.20269,3.19254,3.20241,15380000.0
2008-07-25 18:23:00,3.20144,3.20197,3.19464,3.20197,9380000.0
2008-07-25 18:24:00,3.20228,3.20228,3.19771,3.20081,3750000.0
2008-07-25 18:25:00,3.20127,3.2015,3.1978,3.20114,8260000.0
2008-07-25 18:26:00,3.20121,3.20278,3.19286,3.20153,14260000.0
2008-07-25 18:27:00,3.20329,3.20508,3.19236,3.20477,7880000.0
2008-07-25 18:28:00,3.19634,3.20777,3.19634,3.20292,7130000.0
2008-07-25 18:29:00,3.2017,3.20317,3.19175,3.20056,8630000.0
2008-07-25 18:30:00,3.2021,3.20439,3.194,3.19902,12390000.0
2008-07-25 18:31:00,3.20254,3.20474,3.19625,3.20052,12750000.0
2008-07-25 18:32:00,3.20369,3.20584,3.19551,3.19864,10510000.0
2008-07-25 18:33:00,3.20133,3.20133,3.18903,3.1992,9000000.0
2008-07-25 18:34:00,3.2016,3.20364,3.19832,3.20306,5630000.0
2008-07-25 18:35:00,3.20129,3.20129,3.18999,3.19138,13880000.0
2008-07-25 18:36:00,3.19826,3.20368,3.19652,3.19823,7510000.0
2008-07-25 18:37:00,3.19838,3.20374,3.19373,3.19373,6000000.0
2008-07-25 18:38:00,3.19804,3.20271,3.19308,3.20145,13140000.0
2008-07-25 18:39:00,3.19756,3.20301,3.19316,3.19864,10890000.0
2008-07-25 18:40:00,3.20165,3.20167,3.18985,3.19155,4510000.0
2008-07-25 18:41:00,3.19846,3.20394,3.19621,3.20015,12020000.0
2008-07-25 18:42:00,3.20258,3.20305,3.19753,3.20114,5630000.0
2008-07-25 18:43:00,3.20256,3.20256,3.19678,3.20006,13880000.0
2008-07-25 18:44:00,3.20277,3.20342,3.19822,3.1993,7880000.0
2008-07-25 18:45:00,3.2041,3.20477,3.199,3.20381,10510000.0
2008-07-25 18:46:00,3.20269,3.20271,3.20104,3.20104,5630000.0
2008-07-25 18:47:00,3.20284,3.20425,3.19481,3.19706,10520000.0
2008-07-25 18:48:00,3.20174,3.20404,3.19775,3.20253,7500000.0
2008-07-25 18:49:00,3.20197,3.20197,3.19346,3.20164,5630000.0
2008-07-25 18:50:00,3.19713,3.20169,3.19651,3.20149,4880000.0
2008-07-25 18:51:00,3.20334,3.20334,3.19416,3.19981,6000000.0
2008-07-25 18:52:00,3.20194,3.20194,3.18957,3.20175,6390000.0
2008-07-25 18:53:00,3.20147,3.20328,3.19395,3.19728,14260000.0
2008-07-25 18:54:00,3.20272,3.20272,3.19156,3.20228,11640000.0
2008-07-25 18:55:00,3.20058,3.20359,3.1924,3.20359,10510000.0
2008-07-25 18:56:00,3.19553,3.20335,3.19295,3.20187,7890000.0
2008-07-25 18:57:00,3.19635,3.20143,3.19105,3.19776,9000000.0
2008-07-25 18:58:00,3.20277,3.20537,3.19782,3.20385,5260000.0
2008-07-25 18:59:00,3.20111,3.203,3.19613,3.202,17260000.0
2008-07-25 19:00:00,3.20192,3.20192,3.1898,3.20089,6000000.0
2008-07-25 19:01:00,3.20326,3.20381,3.19155,3.2016,4880000.0
2008-07-25 19:02:00,3.19881,3.20082,3.19178,3.19744,15010000.0
2008-07-25 19:03:00,3.19913,3.20305,3.1976,3.20204,13520000.0
2008-07-25 19:04:00,3.19972,3.20253,3.19416,3.19958,13520000.0
2008-07-25 19:05:00,3.20145,3.20145,3.18904,3.19523,11640000.0
2008-07-25 19:06:00,3.19921,3.20347,3.19195,3.19769,9380000.0
2008-07-25 19:07:00,3.19635,3.20323,3.19497,3.20323,11250000.0
2008-07-25 19:08:00,3.20239,3.20274,3.19808,3.20274,4510000.0
2008-07-25 19:09:00,3.20304,3.20304,3.19288,3.20291,4880000.0
2008-07-25 19:10:00,3.202,3.2038,3.19831,3.20377,4510000.0
2008-07-25 19:11:00,3.19959,3.20673,3.19443,3.20404,16900000.0
2008-07-25 19:12:00,3.20198,3.20198,3.19333,3.19895,3750000.0
2008-07-25 19:13:00,3.2024,3.20275,3.1992,3.2011,5630000.0
2008-07-25 19:14:00,3.20256,3.20359,3.2002,3.20214,7510000.0
2008-07-25 19:15:00,3.19441,3.20649,3.19178,3.19178,13900000.0
2008-07-25 19:16:00,3.20055,3.20055,3.19409,3.19644,7510000.0
2008-07-25 19:17:00,3.20201,3.2025,3.19676,3.19696,6380000.0
2008-07-25 19:18:00,3.20088,3.20404,3.19858,3.20255,9380000.0
2008-07-25 19:19:00,3.19879,3.20316,3.19221,3.1978,17650000.0
2008-07-25 19:20:00,3.20148,3.20443,3.19777,3.20316,15010000.0
2008-07-25 19:21:00,3.20395,3.20395,3.19845,3.20312,10880000.0
2008-07-25 19:22:00,3.20297,3.20486,3.19544,3.20433,13140000.0
2008-07-25 19:23:00,3.20451,3.20695,3.19895,3.20472,11630000.0
2008-07-25 19:24:00,3.20265,3.20318,3.19686,3.19845,7140000.0
2008-07-25 19:25:00,3.20375,3.20641,3.19942,3.20531,11630000.0
2008-07-25 19:26:00,3.20574,3.20832,3.19725,3.2043,8640000.0
2008-07-25 19:27:00,3.19852,3.20511,3.19407,3.20246,14250000.0
2008-07-25 19:28:00,3.2043,3.2043,3.19459,3.20021,11250000.0
2008-07-25 19:29:00,3.19331,3.20209,3.1915,3.1983,10510000.0
2008-07-25 19:30:00,3.20484,3.20484,3.19463,3.19919,4500000.0
2008-07-25 19:31:00,3.20047,3.20429,3.19944,3.20429,5630000.0
2008-07-25 19:32:00,3.19475,3.20543,3.1928,3.20308,7500000.0
2008-07-25 19:33:00,3.20336,3.20439,3.1992,3.1992,6380000.0
2008-07-25 19:34:00,3.20357,3.20441,3.19657,3.20097,7130000.0
2008-07-25 19:35:00,3.20305,3.20749,3.1945,3.20477,7880000.0
2008-07-25 19:36:00,3.20232,3.20478,3.19824,3.20467,5630000.0
2008-07-25 19:37:00,3.20381,3.20579,3.19942,3.20178,5250000.0
2008-07-25 19:38:00,3.19976,3.20613,3.1955,3.20065,11630000.0
2008-07-25 19:39:00,3.2036,3.20463,3.1939,3.20319,9380000.0
2008-07-25 19:40:00,3.19762,3.20616,3.19744,3.19971,7510000.0
2008-07-25 19:41:00,3.1931,3.20258,3.18893,3.19294,10900000.0
2008-07-25 19:42:00,3.20279,3.204,3.19335,3.20221,13130000.0
2008-07-25 19:43:00,3.20442,3.20732,3.1956,3.20458,6000000.0
2008-07-25 19:44:00,3.20111,3.2012,3.19092,3.19477,10510000.0
2008-07-25 19:45:00,3.20377,3.20377,3.19815,3.20166,4890000.0
2008-07-25 19:46:00,3.19915,3.20425,3.19835,3.19835,6010000.0
2008-07-25 19:47:00,3.20254,3.20399,3.19432,3.19954,12760000.0
2008-07-25 19:48:00,3.19886,3.20135,3.19056,3.19056,15010000.0
2008-07-25 19:49:00,3.19833,3.20584,3.193,3.20389,12760000.0
2008-07-25 19:50:00,3.20476,3.20723,3.19529,3.2046,13130000.0
2008-07-25 19:51:00,3.19993,3.20125,3.18819,3.19081,7890000.0
2008-07-25 19:52:00,3.19677,3.202,3.19505,3.19714,4880000.0
2008-07-25 19:53:00,3.20189,3.20189,3.19127,3.19224,7880000.0
2008-07-25 19:54:00,3.19664,3.19858,3.1921,3.19805,11260000.0
2008-07-25 19:55:00,3.19419,3.19988,3.18944,3.19826,11250000.0
2008-07-25 19:56:00,3.19804,3.20065,3.18995,3.19909,11250000.0
2008-07-25 19:57:00,3.19573,3.2002,3.19076,3.2002,4510000.0
2008-07-25 19:58:00,3.19832,3.19832,3.18818,3.19316,9770000.0
2008-07-25 19:59:00,3.19177,3.20352,3.19177,3.19679,13510000.0
2008-07-25 20:00:00,3.20265,3.20284,3.19194,3.19194,15750000.0
2008-07-25 20:01:00,3.19942,3.19992,3.18914,3.19477,16140000.0
2008-07-25 20:02:00,3.20063,3.20063,3.18981,3.199,11260000.0
2008-07-25 20:03:00,3.19368,3.20107,3.18905,3.19968,16890000.0
2008-07-25 20:04:00,3.20046,3.20052,3.19148,3.19148,5630000.0
2008-07-25 20:05:00,3.19679,3.20217,3.19195,3.19474,6760000.0
2008-07-25 20:06:00,3.19564,3.20249,3.1902,3.20059,7520000.0
2008-07-25 20:07:00,3.19102,3.20208,3.19102,3.20196,3380000.0
2008-07-25 20:08:00,3.19829,3.201,3.19155,3.19552,3390000.0
2008-07-25 20:09:00,3.19891,3.20117,3.19786,3.20004,5250000.0
2008-07-25 20:10:00,3.20063,3.20093,3.20063,3.20093,1500000.0
2008-07-25 20:11:00,3.19137,3.20055,3.19137,3.20055,5250000.0
2008-07-25 20:12:00,3.20176,3.20193,3.19729,3.20114,7880000.0
2008-07-25 20:13:00,3.19781,3.20244,3.19208,3.1993,6760000.0
2008-07-25 20:14:00,3.20005,3.20025,3.19072,3.19637,8260000.0
2008-07-25 20:15:00,3.20026,3.20362,3.19218,3.19967,6760000.0
2008-07-25 20:16:00,3.19733,3.20082,3.19362,3.19691,7140000.0
2008-07-25 20:17:00,3.19877,3.19877,3.19037,3.19779,4500000.0
2008-07-25 20:18:00,3.19994,3.19994,3.1879,3.1988,8250000.0
2008-07-25 20:19:00,3.19919,3.19975,3.18869,3.19637,10510000.0
2008-07-25 20:20:00,3.19975,3.20024,3.19112,3.19878,12020000.0
2008-07-25 20:21:00,3.19642,3.20123,3.19354,3.20008,7130000.0
2008-07-25 20:22:00,3.19656,3.19916,3.1894,3.19899,3380000.0
2008-07-25 20:23:00,3.19903,3.19903,3.19067,3.19609,4130000.0
2008-07-25 20:24:00,3.19892,3.19892,3.18766,3.19883,6380000.0
2008-07-25 20:25:00,3.20126,3.20137,3.18979,3.18979,7890000.0
2008-07-25 20:26:00,3.20006,3.20006,3.19527,3.19765,4510000.0
2008-07-25 20:27:00,3.19408,3.19873,3.19001,3.19366,6750000.0
2008-07-25 20:28:00,3.19947,3.19947,3.19438,3.19479,4880000.0
2008-07-25 20:29:00,3.19705,3.20089,3.18848,3.19525,12010000.0
2008-07-25 20:30:00,3.19884,3.20011,3.19507,3.19584,6390000.0
2008-07-25 20:31:00,3.19786,3.19899,3.19292,3.19695,6000000.0
2008-07-25 20:32:00,3.19209,3.19802,3.1908,3.19629,4510000.0
2008-07-25 20:33:00,3.1921,3.1958,3.18591,3.1958,7130000.0
2008-07-25 20:34:00,3.19855,3.19905,3.19205,3.19706,6390000.0
2008-07-25 20:35:00,3.19605,3.20118,3.19505,3.19942,6750000.0
2008-07-25 20:36:00,3.19726,3.20106,3.18663,3.20106,10880000.0
2008-07-25 20:37:00,3.19866,3.19866,3.19298,3.198,7880000.0
2008-07-25 20:38:00,3.19558,3.2003,3.19038,3.19521,7130000.0
2008-07-25 20:39:00,3.19923,3.19987,3.18821,3.19887,9020000.0
2008-07-25 20:40:00,3.1998,3.1998,3.19475,3.19809,3750000.0
2008-07-25 20:41:00,3.19873,3.19873,3.18771,3.19836,5640000.0
2008-07-25 20:42:00,3.19917,3.2001,3.19894,3.19961,3750000.0
2008-07-25 20:43:00,3.1942,3.19864,3.19098,3.19387,4500000.0
2008-07-25 20:44:00,3.19979,3.20042,3.18985,3.19394,6010000.0
2008-07-25 20:45:00,3.2016,3.2016,3.19258,3.19915,6380000.0
2008-07-25 20:46:00,3.19829,3.2005,3.19031,3.19031,9380000.0
2008-07-25 20:47:00,3.18884,3.19867,3.18884,3.19406,3380000.0
2008-07-25 20:48:00,3.19744,3.19986,3.19308,3.198,6380000.0
2008-07-25 20:50:00,3.19921,3.19991,3.19484,3.19991,3380000.0
2008-07-25 20:51:00,3.20076,3.20076,3.19039,3.19731,3750000.0
2008-07-25 20:52:00,3.1997,3.2003,3.19696,3.19973,5250000.0
2008-07-25 20:53:00,3.1903,3.19854,3.1886,3.19854,8250000.0
2008-07-25 20:54:00,3.19613,3.20249,3.19342,3.20093,5260000.0
2008-07-25 20:55:00,3.1996,3.2024,3.19027,3.19801,9390000.0
2008-07-25 20:56:00,3.20023,3.20084,3.19837,3.20033,7500000.0
2008-07-25 20:57:00,3.19788,3.19925,3.19556,3.19556,3750000.0
2008-07-25 20:58:00,3.19435,3.20123,3.18899,3.2002,6380000.0
2008-07-25 20:59:00,3.19998,3.20268,3.19346,3.19413,9390000.0
2008-07-25 21:00:00,3.19823,3.20313,3.19477,3.20313,4130000.0
2008-07-25 21:01:00,3.19862,3.20026,3.19468,3.20026,6380000.0
2008-07-25 21:02:00,3.19966,3.2015,3.19181,3.2009,5250000.0
2008-07-25 21:03:00,3.19862,3.19968,3.19078,3.19852,6010000.0
2008-07-25 21:04:00,3.20039,3.20074,3.19513,3.19897,5630000.0
2008-07-25 21:05:00,3.19015,3.20204,3.19015,3.19625,3760000.0
2008-07-25 21:06:00,3.19299,3.19991,3.19299,3.1987,6380000.0
2008-07-25 21:07:00,3.19811,3.19819,3.18916,3.19819,4130000.0
2008-07-25 21:08:00,3.19052,3.20006,3.18936,3.19503,6000000.0
2008-07-25 21:09:00,3.20021,3.20104,3.18945,3.19674,5630000.0
2008-07-25 21:11:00,3.19917,3.19991,3.18996,3.19991,4140000.0
2008-07-25 21:12:00,3.19186,3.19882,3.18583,3.19882,5260000.0
2008-07-25 21:13:00,3.19818,3.20057,3.19056,3.19056,7880000.0
2008-07-25 21:14:00,3.1982,3.19999,3.19038,3.19534,13140000.0
2008-07-25 21:15:00,3.20328,3.20328,3.19844,3.19894,4500000.0
2008-07-25 21:16:00,3.1982,3.20002,3.19649,3.19653,3750000.0
2008-07-25 21:17:00,3.19915,3.19996,3.19495,3.1973,6380000.0
2008-07-25 21:18:00,3.19646,3.20027,3.19256,3.20027,4130000.0
2008-07-25 21:19:00,3.19594,3.19963,3.19023,3.19795,5260000.0
2008-07-25 21:20:00,3.20122,3.20157,3.19525,3.19627,7130000.0
2008-07-25 21:21:00,3.19891,3.19953,3.18975,3.1955,6380000.0
2008-07-25 21:22:00,3.19881,3.19926,3.18883,3.19926,6010000.0
2008-07-25 21:23:00,3.19492,3.20096,3.19342,3.20096,6390000.0
2008-07-25 21:24:00,3.19991,3.19991,3.19035,3.19035,4880000.0
2008-07-25 21:25:00,3.20034,3.20035,3.1892,3.20035,6760000.0
2008-07-25 21:26:00,3.19864,3.19987,3.18959,3.19987,4500000.0
2008-07-25 21:27:00,3.19804,3.20049,3.18939,3.20049,7130000.0
2008-07-25 21:28:00,3.19879,3.19983,3.19514,3.19983,5250000.0
2008-07-25 21:29:00,3.20018,3.20018,3.19003,3.19655,6380000.0
2008-07-25 21:30:00,3.20259,3.20259,3.19496,3.19496,4500000.0
2008-07-25 21:31:00,3.19806,3.19999,3.18871,3.19999,7130000.0
2008-07-25 21:32:00,3.20074,3.20123,3.19545,3.20017,6000000.0
2008-07-25 21:33:00,3.20065,3.20246,3.19628,3.19712,5630000.0
2008-07-25 21:34:00,3.2003,3.20051,3.19489,3.20006,6010000.0
2008-07-25 21:35:00,3.19869,3.20209,3.19419,3.19419,5250000.0
2008-07-25 21:36:00,3.19724,3.20232,3.19724,3.19731,4130000.0
2008-07-25 21:37:00,3.20046,3.20046,3.19093,3.1989,5250000.0
2008-07-25 21:39:00,3.19988,3.20097,3.19617,3.19617,5250000.0
2008-07-25 21:40:00,3.1965,3.19811,3.19091,3.19091,5250000.0
2008-07-25 21:41:00,3.19469,3.20143,3.19232,3.19232,3380000.0
2008-07-25 21:42:00,3.19966,3.19978,3.19102,3.19102,2630000.0
2008-07-25 21:43:00,3.19907,3.2002,3.19039,3.19891,10130000.0
2008-07-25 21:45:00,3.20148,3.20412,3.19472,3.19883,3770000.0
2008-07-25 21:47:00,3.19848,3.20302,3.19359,3.19633,7500000.0
2008-07-25 21:48:00,3.19768,3.20165,3.19471,3.20165,4130000.0
2008-07-25 21:49:00,3.19939,3.20148,3.19554,3.20094,4880000.0
2008-07-25 21:50:00,3.20167,3.20167,3.20026,3.20091,2630000.0
2008-07-25 21:51:00,3.19942,3.20163,3.19245,3.1997,3380000.0
2008-07-25 21:52:00,3.19571,3.19706,3.19571,3.19706,1500000.0
2008-07-25 21:53:00,3.20003,3.20003,3.19471,3.19471,3380000.0
2008-07-25 21:56:00,3.19443,3.19906,3.19443,3.19906,1880000.0
2008-07-25 21:57:00,3.20025,3.20074,3.19652,3.20025,5260000.0
2008-07-25 21:58:00,3.19244,3.20274,3.19244,3.2007,4500000.0
2008-07-25 21:59:00,3.18895,3.19837,3.18659,3.18986,13880000.0
2008-07-25 22:00:00,3.19105,3.2033,3.19105,3.20119,10880000.0
2008-07-25 22:01:00,3.19681,3.20105,3.19164,3.19164,6750000.0
2008-07-25 22:02:00,3.20058,3.20058,3.19078,3.19659,5250000.0
2008-07-25 22:03:00,3.20063,3.2019,3.19682,3.2019,2250000.0
2008-07-25 22:04:00,3.19628,3.20252,3.19222,3.19997,5250000.0
2008-07-25 22:05:00,3.20096,3.20096,3.19377,3.20069,4130000.0
2008-07-25 22:06:00,3.20013,3.20013,3.19215,3.19215,3750000.0
2008-07-25 22:07:00,3.2005,3.20302,3.19196,3.20188,5250000.0
2008-07-25 22:08:00,3.20081,3.20081,3.19539,3.19599,3750000.0
2008-07-25 22:09:00,3.20017,3.2015,3.19673,3.2015,5630000.0
2008-07-25 22:11:00,3.19967,3.20285,3.1932,3.19692,6750000.0
2008-07-25 22:12:00,3.20103,3.20103,3.19425,3.19625,3380000.0
2008-07-25 22:13:00,3.19944,3.20138,3.19618,3.19841,3750000.0
2008-07-25 22:14:00,3.19884,3.20051,3.18991,3.19119,16160000.0
2008-07-25 22:15:00,3.19973,3.20321,3.19223,3.20137,3380000.0
2008-07-25 22:16:00,3.19994,3.20525,3.19296,3.19874,4880000.0
2008-07-25 22:17:00,3.19737,3.20162,3.19097,3.19542,6000000.0
2008-07-25 22:18:00,3.19935,3.19935,3.19646,3.19646,1500000.0
2008-07-25 22:19:00,3.18996,3.19833,3.18653,3.19688,9000000.0
2008-07-25 22:21:00,3.20031,3.20169,3.19753,3.19753,3010000.0
2008-07-25 22:22:00,3.19246,3.20236,3.19246,3.20171,3010000.0
2008-07-25 22:23:00,3.19862,3.20177,3.19241,3.19608,6770000.0
2008-07-25 22:24:00,3.20115,3.20115,3.1962,3.19875,3380000.0
2008-07-25 22:25:00,3.20051,3.20152,3.19185,3.19954,6390000.0
2008-07-25 22:26:00,3.19979,3.20107,3.19063,3.20107,6400000.0
2008-07-25 22:28:00,3.19846,3.20178,3.1921,3.19596,3770000.0
2008-07-25 22:30:00,3.20118,3.20303,3.19295,3.1964,4140000.0
2008-07-25 22:32:00,3.192,3.20021,3.192,3.20021,3760000.0
2008-07-25 22:33:00,3.19893,3.20009,3.19523,3.19523,2630000.0
2008-07-25 22:34:00,3.20162,3.20176,3.19621,3.20156,7510000.0
2008-07-25 22:35:00,3.19688,3.20256,3.19688,3.20089,4510000.0
2008-07-25 22:36:00,3.19962,3.20152,3.19549,3.20042,4890000.0
2008-07-25 22:37:00,3.2016,3.2027,3.19575,3.20048,7500000.0
2008-07-25 22:38:00,3.20078,3.20078,3.20006,3.20072,2250000.0
2008-07-25 22:39:00,3.20052,3.20076,3.19837,3.20076,3000000.0
2008-07-25 22:40:00,3.20069,3.20079,3.19864,3.19939,4500000.0
2008-07-25 22:41:00,3.20173,3.20195,3.19102,3.2018,6380000.0
2008-07-25 22:42:00,3.20074,3.20117,3.19602,3.1991,6380000.0
2008-07-25 22:43:00,3.19938,3.20099,3.19555,3.20099,5250000.0
2008-07-25 22:44:00,3.20185,3.20309,3.19302,3.20309,9010000.0
2008-07-25 22:45:00,3.20275,3.20421,3.19404,3.20139,3760000.0
2008-07-25 22:47:00,3.19008,3.20006,3.19008,3.20006,4150000.0
2008-07-25 22:48:00,3.20176,3.20404,3.19341,3.19686,4130000.0
2008-07-25 22:49:00,3.19715,3.20168,3.1968,3.1968,6380000.0
2008-07-25 22:50:00,3.20013,3.20158,3.19258,3.20158,4130000.0
2008-07-25 22:51:00,3.19889,3.20045,3.18991,3.19115,16140000.0
2008-07-25 22:52:00,3.20129,3.20294,3.19266,3.2002,7130000.0
2008-07-25 22:53:00,3.1971,3.20303,3.1971,3.20127,7880000.0
2008-07-25 22:54:00,3.20352,3.20352,3.19402,3.19868,7130000.0
2008-07-25 22:55:00,3.20234,3.20339,3.20174,3.20174,3750000.0
2008-07-25 22:56:00,3.20402,3.20402,3.19819,3.20281,6010000.0
2008-07-25 22:58:00,3.20069,3.20069,3.19422,3.19422,1500000.0
2008-07-25 22:59:00,3.20011,3.20288,3.19301,3.20111,7500000.0
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 23:30:00,3.19989,3.2008,3.19159,3.19593,3770000.0
2008-07-27 23:31:00,3.20154,3.20154,3.20093,3.20093,1890000.0
2008-07-27 23:39:00,3.19929,3.2015,3.1924,3.20082,5270000.0
2008-07-27 23:45:00,3.20118,3.20382,3.19442,3.19853,3400000.0
2008-07-27 23:46:00,3.19504,3.19709,3.19504,3.19709,1130000.0
2008-07-28 00:00:00,3.20138,3.20402,3.19462,3.19873,3770000.0
2008-07-28 00:15:00,3.20024,3.20372,3.19432,3.19843,6400000.0
2008-07-28 00:16:00,3.19834,3.20233,3.19676,3.2017,6770000.0
2008-07-28 00:27:00,3.19848,3.20273,3.19361,3.20242,8270000.0
2008-07-28 00:28:00,3.19915,3.20124,3.19328,3.19328,4890000.0
2008-07-28 00:30:00,3.20317,3.20317,3.20317,3.20317,750000.0
2008-07-28 00:31:00,3.20288,3.20288,3.1974,3.20257,1140000.0
2008-07-28 00:32:00,3.19902,3.19994,3.19157,3.19593,3770000.0
2008-07-28 00:45:00,3.20108,3.20372,3.19432,3.19843,4510000.0
2008-07-28 00:50:00,3.20188,3.20452,3.19512,3.19923,3770000.0
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 01:30:00,3.20098,3.20362,3.19422,3.19833,3770000.0
2008-07-28 01:37:00,3.20263,3.20462,3.19314,3.19734,8260000.0
2008-07-28 01:38:00,3.19272,3.19272,3.19272,3.19272,750000.0
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 03:00:00,3.19853,3.20382,3.19442,3.20118,4880000.0
2008-07-28 03:04:00,3.20313,3.20313,3.19155,3.20136,15400000.0
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 05:30:00,3.19843,3.20372,3.19432,3.20108,4880000.0
2008-07-28 05:40:00,3.19855,3.20115,3.19172,3.19202,5250000.0
2008-07-28 05:45:00,3.19409,3.20879,3.19409,3.20267,13880000.0
2008-07-28 05:58:00,3.19078,3.2016,3.19078,3.19598,5250000.0
2008-07-28 05:59:00,3.20017,3.20017,3.19042,3.19042,5250000.0
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 07:30:00,3.19823,3.20352,3.19412,3.20088,4140000.0
2008-07-28 07:39:00,3.19453,3.19982,3.19042,3.19982,6000000.0
2008-07-28 07:40:00,3.19918,3.20041,3.19181,3.19181,5250000.0
2008-07-28 07:45:00,3.20277,3.20492,3.19818,3.20492,4130000.0
2008-07-28 07:46:00,3.19295,3.20158,3.19044,3.1974,4510000.0
2008-07-28 07:56:00,3.19984,3.20204,3.19574,3.20138,5630000.0
2008-07-28 07:57:00,3.19386,3.20571,3.19386,3.20273,7890000.0
2008-07-28 07:58:00,3.20125,3.20314,3.19237,3.19575,7500000.0
2008-07-28 07:59:00,3.19021,3.20069,3.19021,3.20069,5640000.0
2008-07-28 08:00:00,3.19838,3.20083,3.19187,3.19187,8630000.0
2008-07-28 08:01:00,3.19401,3.20068,3.19401,3.19978,4880000.0
2008-07-28 08:03:00,3.20199,3.20322,3.19696,3.20054,7130000.0
2008-07-28 08:04:00,3.20169,3.20194,3.19705,3.19953,4880000.0
2008-07-28 08:05:00,3.20151,3.20219,3.19579,3.20219,4890000.0
2008-07-28 08:09:00,3.19787,3.19875,3.18773,3.19875,6750000.0
2008-07-28 08:10:00,3.19739,3.19924,3.18758,3.19333,8250000.0
2008-07-28 08:11:00,3.18691,3.19785,3.18487,3.19654,7880000.0
2008-07-28 08:12:00,3.19447,3.19852,3.18912,3.19303,7140000.0
2008-07-28 08:15:00,3.20262,3.20262,3.19183,3.19761,3760000.0
2008-07-28 08:16:00,3.19758,3.19875,3.18912,3.19802,5250000.0
2008-07-28 08:17:00,3.19991,3.20188,3.19214,3.20021,8250000.0
2008-07-28 08:18:00,3.20201,3.20323,3.19348,3.19624,5250000.0
2008-07-28 08:20:00,3.20208,3.2035,3.19357,3.19826,5250000.0
2008-07-28 08:21:00,3.20022,3.20374,3.19882,3.20374,6000000.0
2008-07-28 08:30:00,3.19699,3.20176,3.19067,3.19556,7880000.0
2008-07-28 08:31:00,3.19918,3.19991,3.19095,3.19282,5260000.0
2008-07-28 08:32:00,3.20552,3.20552,3.19372,3.19765,7510000.0
2008-07-28 08:33:00,3.19835,3.2048,3.193,3.2048,6750000.0
2008-07-28 08:34:00,3.20397,3.20483,3.19964,3.20479,8260000.0
2008-07-28 08:36:00,3.20417,3.20468,3.19801,3.20395,9010000.0
2008-07-28 08:37:00,3.20354,3.20354,3.19757,3.19804,6000000.0
2008-07-28 08:38:00,3.2003,3.203,3.19793,3.20159,6380000.0
2008-07-28 08:39:00,3.2009,3.2009,3.1933,3.1933,6380000.0
2008-07-28 08:40:00,3.19559,3.20017,3.1894,3.19921,12750000.0
2008-07-28 08:41:00,3.2014,3.20145,3.19741,3.20145,6750000.0
2008-07-28 08:44:00,3.1876,3.19759,3.18583,3.19673,10880000.0
2008-07-28 08:45:00,3.20226,3.2034,3.20175,3.20206,6010000.0
2008-07-28 08:46:00,3.19999,3.20152,3.19792,3.20102,4880000.0
2008-07-28 08:48:00,3.1894,3.20204,3.1894,3.19499,11630000.0
2008-07-28 08:52:00,3.20218,3.20218,3.19779,3.20104,5270000.0
2008-07-28 08:53:00,3.1977,3.20131,3.19571,3.20016,5260000.0
2008-07-28 08:54:00,3.19663,3.20379,3.19094,3.20203,9390000.0
2008-07-28 08:55:00,3.19495,3.19891,3.19076,3.19795,3400000.0
2008-07-28 08:56:00,3.2015,3.20484,3.19763,3.19763,7890000.0
2008-07-28 08:57:00,3.19708,3.20111,3.19226,3.19524,10510000.0
2008-07-28 09:00:00,3.20385,3.20385,3.19531,3.19937,12770000.0
2008-07-28 09:02:00,3.19813,3.202,3.19259,3.19697,5630000.0
2008-07-28 09:03:00,3.19501,3.20564,3.19501,3.20405,4880000.0
2008-07-28 09:04:00,3.20093,3.20093,3.19097,3.19582,7880000.0
2008-07-28 09:05:00,3.20259,3.20658,3.19449,3.20452,7500000.0
2008-07-28 09:06:00,3.19462,3.20367,3.19319,3.20367,7130000.0
2008-07-28 09:12:00,3.19699,3.20341,3.19699,3.20192,4510000.0
2008-07-28 09:14:00,3.20362,3.20425,3.19918,3.20408,5630000.0
2008-07-28 09:15:00,3.20003,3.20332,3.197,3.197,6000000.0
2008-07-28 09:16:00,3.2005,3.20332,3.19753,3.20219,7880000.0
2008-07-28 09:18:00,3.1997,3.20358,3.19965,3.20102,6010000.0
2008-07-28 09:20:00,3.19714,3.20107,3.19166,3.19711,6760000.0
2008-07-28 09:21:00,3.20124,3.20278,3.1927,3.20278,6390000.0
2008-07-28 09:24:00,3.1907,3.20082,3.1907,3.20082,6000000.0
2008-07-28 09:26:00,3.20122,3.2022,3.20038,3.20184,4880000.0
2008-07-28 09:27:00,3.20178,3.20247,3.19301,3.20247,7880000.0
2008-07-28 09:28:00,3.2028,3.2028,3.19476,3.20241,8630000.0
2008-07-28 09:29:00,3.20101,3.20248,3.19803,3.20216,6000000.0
2008-07-28 09:30:00,3.20223,3.20416,3.19285,3.20297,4890000.0
2008-07-28 09:33:00,3.20254,3.20254,3.19912,3.19939,4880000.0
2008-07-28 09:34:00,3.20195,3.20276,3.19871,3.20227,5250000.0
2008-07-28 09:36:00,3.19693,3.20339,3.19639,3.20339,5250000.0
2008-07-28 09:37:00,3.20304,3.20422,3.19433,3.20422,7500000.0
2008-07-28 09:38:00,3.20077,3.20464,3.20077,3.20253,5250000.0
2008-07-28 09:41:00,3.19908,3.20409,3.19701,3.2025,5260000.0
2008-07-28 09:43:00,3.20203,3.20342,3.19392,3.20154,7130000.0
2008-07-28 09:44:00,3.20087,3.20408,3.19729,3.20408,8260000.0
2008-07-28 09:45:00,3.19625,3.20804,3.19625,3.20246,6000000.0
2008-07-28 09:46:00,3.2014,3.20549,3.1953,3.19897,8250000.0
2008-07-28 09:47:00,3.19879,3.20313,3.19474,3.19836,8250000.0
2008-07-28 09:48:00,3.19982,3.20523,3.1947,3.1947,6750000.0
2008-07-28 09:50:00,3.20004,3.2043,3.1972,3.2043,5250000.0
2008-07-28 09:51:00,3.20414,3.20414,3.19838,3.19838,6000000.0
2008-07-28 09:53:00,3.20338,3.20338,3.19275,3.19797,5250000.0
2008-07-28 09:54:00,3.20283,3.20461,3.19303,3.20306,7890000.0
2008-07-28 09:55:00,3.20378,3.20479,3.19476,3.20479,7500000.0
2008-07-28 09:56:00,3.20354,3.20366,3.19834,3.20291,8260000.0
2008-07-28 09:58:00,3.20509,3.20789,3.19623,3.19623,6760000.0
2008-07-28 09:59:00,3.20332,3.20332,3.19798,3.20328,7130000.0
2008-07-28 10:00:00,3.20411,3.20411,3.19974,3.20255,5250000.0
2008-07-28 10:01:00,3.20336,3.20435,3.1922,3.20435,5250000.0
2008-07-28 10:02:00,3.19973,3.2028,3.19418,3.19843,5630000.0
2008-07-28 10:03:00,3.2011,3.20346,3.19402,3.20151,6390000.0
2008-07-28 10:04:00,3.20023,3.20373,3.19511,3.19511,5250000.0
2008-07-28 10:05:00,3.20387,3.20511,3.19475,3.20417,6010000.0
2008-07-28 10:06:00,3.2037,3.20547,3.19364,3.2045,7500000.0
2008-07-28 10:07:00,3.20547,3.20699,3.19677,3.19677,4880000.0
2008-07-28 10:10:00,3.20388,3.20481,3.1928,3.20416,7500000.0
2008-07-28 10:11:00,3.20375,3.20649,3.19588,3.20192,8250000.0
2008-07-28 10:12:00,3.19919,3.20488,3.19489,3.20036,6000000.0
2008-07-28 10:13:00,3.20433,3.20496,3.19654,3.20493,6760000.0
2008-07-28 10:14:00,3.20361,3.20372,3.19752,3.20078,10130000.0
2008-07-28 10:15:00,3.2003,3.20721,3.2003,3.20129,5630000.0
2008-07-28 10:16:00,3.20042,3.20459,3.19847,3.20393,6750000.0
2008-07-28 10:17:00,3.20334,3.20631,3.19767,3.20153,8250000.0
2008-07-28 10:18:00,3.20398,3.20401,3.1943,3.20197,6750000.0
2008-07-28 10:20:00,3.20239,3.20455,3.19841,3.2024,8250000.0
2008-07-28 10:21:00,3.20309,3.20349,3.19673,3.20334,8250000.0
2008-07-28 10:23:00,3.20036,3.20473,3.20036,3.2034,6380000.0
2008-07-28 10:24:00,3.2027,3.20322,3.19751,3.19942,6750000.0
2008-07-28 10:26:00,3.20266,3.2041,3.19619,3.1987,4890000.0
2008-07-28 10:28:00,3.20079,3.2018,3.19372,3.19372,7500000.0
2008-07-28 10:29:00,3.19301,3.20177,3.18921,3.20177,8250000.0
2008-07-28 10:30:00,3.20339,3.20351,3.19891,3.19916,5250000.0
2008-07-28 10:31:00,3.202,3.20371,3.19382,3.19382,5640000.0
2008-07-28 10:33:00,3.20264,3.20264,3.1916,3.20083,8250000.0
2008-07-28 10:34:00,3.1983,3.20441,3.19556,3.19984,5250000.0
2008-07-28 10:35:00,3.19847,3.20339,3.19444,3.1989,8250000.0
2008-07-28 10:36:00,3.20335,3.20554,3.1958,3.20024,6750000.0
2008-07-28 10:37:00,3.204,3.20407,3.1996,3.1996,6750000.0
2008-07-28 10:38:00,3.20104,3.206,3.19528,3.19986,8250000.0
2008-07-28 10:40:00,3.19694,3.20439,3.1946,3.20055,12390000.0
2008-07-28 10:41:00,3.20042,3.20384,3.19653,3.19936,7130000.0
2008-07-28 10:42:00,3.19936,3.20497,3.19797,3.19797,6000000.0
2008-07-28 10:43:00,3.19505,3.20677,3.19505,3.20023,4880000.0
2008-07-28 10:44:00,3.20003,3.2042,3.19863,3.20193,5250000.0
2008-07-28 10:45:00,3.20378,3.20532,3.19532,3.20067,6750000.0
2008-07-28 10:50:00,3.20379,3.20477,3.19523,3.20283,6010000.0
2008-07-28 10:52:00,3.20296,3.20543,3.2001,3.20376,5260000.0
2008-07-28 10:53:00,3.19789,3.20458,3.19368,3.20105,8250000.0
2008-07-28 10:55:00,3.20224,3.20511,3.1976,3.20474,6400000.0
2008-07-28 11:00:00,3.20457,3.20564,3.19582,3.20462,12760000.0
2008-07-28 11:02:00,3.20352,3.20508,3.19338,3.20443,5630000.0
2008-07-28 11:03:00,3.20007,3.2053,3.20006,3.20035,7510000.0
2008-07-28 11:04:00,3.20445,3.20445,3.19777,3.20073,7510000.0
2008-07-28 11:05:00,3.20556,3.20674,3.19839,3.19966,8630000.0
2008-07-28 11:06:00,3.19971,3.20388,3.19238,3.20388,6380000.0
2008-07-28 11:07:00,3.1964,3.20574,3.1964,3.19961,6000000.0
2008-07-28 11:08:00,3.20451,3.20519,3.1963,3.2047,7130000.0
2008-07-28 11:09:00,3.20005,3.20572,3.19576,3.20549,6010000.0
2008-07-28 11:10:00,3.20104,3.20651,3.19644,3.20335,7140000.0
2008-07-28 11:11:00,3.20449,3.20576,3.20024,3.20576,4880000.0
2008-07-28 11:12:00,3.20517,3.20703,3.20338,3.20338,8630000.0
2008-07-28 11:13:00,3.20322,3.20733,3.20114,3.20675,6000000.0
2008-07-28 11:14:00,3.20492,3.20784,3.19732,3.20721,13890000.0
2008-07-28 11:15:00,3.20314,3.20823,3.20283,3.20679,7500000.0
2008-07-28 11:16:00,3.1968,3.20739,3.1968,3.2024,8250000.0
2008-07-28 11:17:00,3.20277,3.2068,3.19718,3.20261,7880000.0
2008-07-28 11:18:00,3.20567,3.20681,3.19777,3.20644,5250000.0
2008-07-28 11:20:00,3.20644,3.20778,3.19759,3.19853,6000000.0
2008-07-28 11:21:00,3.20444,3.20657,3.20332,3.20635,5250000.0
2008-07-28 11:22:00,3.20554,3.20699,3.20154,3.20645,7500000.0
2008-07-28 11:23:00,3.20579,3.20664,3.19952,3.20362,4510000.0
2008-07-28 11:26:00,3.20048,3.20664,3.20048,3.20552,5250000.0
2008-07-28 11:27:00,3.206,3.20817,3.2024,3.20323,7130000.0
2008-07-28 11:28:00,3.20156,3.20952,3.20156,3.20767,6000000.0
2008-07-28 11:29:00,3.19954,3.20671,3.19954,3.20671,10890000.0
2008-07-28 11:30:00,3.20651,3.20651,3.19818,3.20466,6760000.0
2008-07-28 11:31:00,3.19793,3.20868,3.19793,3.20397,5250000.0
2008-07-28 11:32:00,3.20612,3.20728,3.19856,3.20312,4510000.0
2008-07-28 11:34:00,3.20123,3.20914,3.1971,3.19764,8250000.0
2008-07-28 11:35:00,3.20543,3.20893,3.19519,3.19965,19890000.0
2008-07-28 11:36:00,3.20624,3.20732,3.19545,3.20484,6390000.0
2008-07-28 11:37:00,3.20593,3.20603,3.19796,3.20026,6380000.0
2008-07-28 11:38:00,3.20648,3.20648,3.20114,3.20583,5640000.0
2008-07-28 11:39:00,3.20507,3.20562,3.19619,3.20562,7880000.0
2008-07-28 11:40:00,3.20002,3.20927,3.19839,3.20759,6760000.0
2008-07-28 11:41:00,3.20585,3.20704,3.20476,3.20553,5630000.0
2008-07-28 11:42:00,3.20489,3.20576,3.20355,3.20519,5630000.0
2008-07-28 11:43:00,3.20468,3.20799,3.19865,3.19865,6760000.0
2008-07-28 11:44:00,3.20283,3.20301,3.19423,3.20301,8640000.0
2008-07-28 11:45:00,3.19591,3.20431,3.19227,3.20174,6000000.0
2008-07-28 11:46:00,3.20005,3.20543,3.19753,3.20451,7510000.0
2008-07-28 11:47:00,3.19869,3.20549,3.19869,3.20549,6380000.0
2008-07-28 11:48:00,3.20452,3.20744,3.1975,3.20535,10880000.0
2008-07-28 11:49:00,3.20415,3.20594,3.19883,3.20536,7140000.0
2008-07-28 11:50:00,3.20436,3.20457,3.19512,3.19512,5250000.0
2008-07-28 11:51:00,3.20489,3.20535,3.20086,3.20438,5260000.0
2008-07-28 11:52:00,3.20669,3.20669,3.20049,3.20081,7890000.0
2008-07-28 11:53:00,3.20134,3.20751,3.19745,3.19745,8250000.0
2008-07-28 11:54:00,3.19688,3.20666,3.19688,3.20666,5640000.0
2008-07-28 11:55:00,3.20169,3.20732,3.19806,3.20364,4890000.0
2008-07-28 11:56:00,3.20302,3.20665,3.20113,3.20113,5630000.0
2008-07-28 11:57:00,3.20328,3.2072,3.19703,3.2014,4890000.0
2008-07-28 11:58:00,3.19967,3.20542,3.19797,3.20542,6000000.0
2008-07-28 11:59:00,3.20381,3.20642,3.20022,3.20642,8640000.0
2008-07-28 12:00:00,3.20169,3.20609,3.20059,3.20542,4880000.0
2008-07-28 12:01:00,3.20253,3.20774,3.19791,3.20329,7880000.0
2008-07-28 12:02:00,3.20235,3.20721,3.20198,3.20635,6000000.0
2008-07-28 12:03:00,3.20757,3.20757,3.20281,3.20434,5250000.0
2008-07-28 12:04:00,3.20323,3.20636,3.20161,3.20494,6000000.0
2008-07-28 12:05:00,3.2067,3.20724,3.20529,3.20529,6000000.0
2008-07-28 12:06:00,3.20606,3.20683,3.19871,3.20589,7880000.0
2008-07-28 12:07:00,3.20661,3.20661,3.19774,3.20614,6000000.0
2008-07-28 12:08:00,3.20422,3.20823,3.20067,3.20067,7500000.0
2008-07-28 12:09:00,3.20779,3.21149,3.19837,3.20207,6760000.0
2008-07-28 12:10:00,3.20578,3.20655,3.19692,3.20655,13890000.0
2008-07-28 12:11:00,3.20571,3.20679,3.19578,3.19578,5250000.0
2008-07-28 12:12:00,3.19672,3.20606,3.19512,3.20324,6010000.0
2008-07-28 12:13:00,3.20198,3.20852,3.20198,3.2052,7880000.0
2008-07-28 12:14:00,3.20212,3.20673,3.19937,3.20606,7130000.0
2008-07-28 12:15:00,3.20687,3.20687,3.20063,3.20585,7500000.0
2008-07-28 12:16:00,3.19515,3.20494,3.19515,3.20456,7130000.0
2008-07-28 12:17:00,3.20179,3.2076,3.19588,3.2076,10880000.0
2008-07-28 12:18:00,3.20527,3.2088,3.20209,3.20628,13510000.0
2008-07-28 12:20:00,3.20735,3.20735,3.20118,3.20554,6390000.0
2008-07-28 12:21:00,3.2057,3.20648,3.20086,3.20086,5640000.0
2008-07-28 12:23:00,3.20189,3.20573,3.19955,3.20445,5250000.0
2008-07-28 12:25:00,3.20139,3.20608,3.20062,3.20529,4880000.0
2008-07-28 12:26:00,3.20492,3.20545,3.19937,3.20139,6750000.0
2008-07-28 12:27:00,3.20417,3.20512,3.19926,3.2045,4890000.0
2008-07-28 12:28:00,3.20282,3.20451,3.19958,3.20439,5250000.0
2008-07-28 12:30:00,3.20501,3.20563,3.19841,3.20547,11260000.0
2008-07-28 12:31:00,3.20526,3.20608,3.19565,3.1997,6380000.0
2008-07-28 12:35:00,3.20404,3.20769,3.19627,3.20223,5630000.0
2008-07-28 12:36:00,3.20377,3.20548,3.19583,3.20247,7510000.0
2008-07-28 12:37:00,3.20073,3.20614,3.2001,3.20081,7500000.0
2008-07-28 12:38:00,3.20144,3.20667,3.20041,3.20144,6750000.0
2008-07-28 12:39:00,3.19927,3.20252,3.1973,3.20252,5250000.0
2008-07-28 12:41:00,3.20495,3.20532,3.20184,3.20413,6010000.0
2008-07-28 12:42:00,3.20116,3.20608,3.19568,3.20493,7510000.0
2008-07-28 12:44:00,3.20635,3.21064,3.19659,3.19659,9000000.0
2008-07-28 12:45:00,3.20398,3.20553,3.19995,3.20018,4880000.0
2008-07-28 12:46:00,3.20112,3.2051,3.19652,3.19652,7500000.0
2008-07-28 12:47:00,3.20428,3.2052,3.19988,3.20389,7500000.0
2008-07-28 12:49:00,3.20384,3.20384,3.19441,3.19899,4510000.0
2008-07-28 12:50:00,3.20034,3.20327,3.19414,3.20168,6030000.0
2008-07-28 12:51:00,3.20017,3.20476,3.19931,3.19959,6750000.0
2008-07-28 12:52:00,3.19717,3.20416,3.19692,3.20395,7510000.0
2008-07-28 12:54:00,3.19969,3.20476,3.1975,3.19889,6750000.0
2008-07-28 12:55:00,3.19744,3.20297,3.19707,3.20297,6760000.0
2008-07-28 12:56:00,3.2029,3.2029,3.19228,3.19873,6770000.0
2008-07-28 12:57:00,3.20287,3.20398,3.19423,3.19833,4880000.0
2008-07-28 12:58:00,3.20407,3.20477,3.19534,3.20473,10500000.0
2008-07-28 12:59:00,3.20355,3.2046,3.19289,3.20426,12390000.0
2008-07-28 13:00:00,3.20411,3.20426,3.19756,3.20176,6000000.0
2008-07-28 13:01:00,3.2019,3.20519,3.19895,3.20117,13890000.0
2008-07-28 13:02:00,3.19873,3.19966,3.19166,3.19789,13140000.0
2008-07-28 13:03:00,3.19854,3.20349,3.19199,3.20349,8250000.0
2008-07-28 13:05:00,3.20293,3.20308,3.19424,3.20308,5630000.0
2008-07-28 13:06:00,3.20188,3.20283,3.19816,3.20283,8250000.0
2008-07-28 13:09:00,3.20479,3.20541,3.19344,3.19809,7130000.0
2008-07-28 13:10:00,3.20362,3.20362,3.19382,3.19382,6000000.0
2008-07-28 13:12:00,3.19359,3.2028,3.19359,3.20178,5250000.0
2008-07-28 13:14:00,3.20363,3.20474,3.19895,3.20125,10510000.0
2008-07-28 13:15:00,3.20044,3.20447,3.19877,3.2024,7880000.0
2008-07-28 13:17:00,3.20324,3.20324,3.19725,3.20078,6000000.0
2008-07-28 13:18:00,3.20302,3.20302,3.19742,3.20103,4510000.0
2008-07-28 13:19:00,3.20228,3.20343,3.1962,3.19749,6380000.0
2008-07-28 13:22:00,3.202,3.2034,3.19825,3.19825,7130000.0
2008-07-28 13:25:00,3.20308,3.2031,3.19451,3.2031,7880000.0
2008-07-28 13:26:00,3.19197,3.2015,3.19051,3.19747,6390000.0
2008-07-28 13:28:00,3.20217,3.20217,3.19681,3.1996,5250000.0
2008-07-28 13:29:00,3.19614,3.20207,3.1916,3.19699,10140000.0
2008-07-28 13:30:00,3.1973,3.20232,3.1973,3.20139,6010000.0
2008-07-28 13:31:00,3.20164,3.20228,3.19262,3.19805,5260000.0
2008-07-28 13:32:00,3.19957,3.20166,3.19132,3.2014,9020000.0
2008-07-28 13:33:00,3.20155,3.20438,3.19475,3.1967,8270000.0
2008-07-28 13:38:00,3.19784,3.20208,3.19098,3.20208,7880000.0
2008-07-28 13:41:00,3.20019,3.20162,3.19083,3.19688,6380000.0
2008-07-28 13:42:00,3.19347,3.20403,3.19335,3.2004,5250000.0
2008-07-28 13:43:00,3.19627,3.20126,3.19618,3.20074,5630000.0
2008-07-28 13:44:00,3.20219,3.20226,3.19501,3.19747,7130000.0
2008-07-28 13:45:00,3.19756,3.20324,3.19752,3.19798,5260000.0
2008-07-28 13:46:00,3.20211,3.20279,3.19575,3.19853,5630000.0
2008-07-28 13:47:00,3.19512,3.20058,3.19007,3.20058,5260000.0
2008-07-28 13:50:00,3.20106,3.20157,3.1898,3.20157,6770000.0
2008-07-28 13:54:00,3.19465,3.19814,3.19108,3.19143,5250000.0
2008-07-28 13:55:00,3.19609,3.2026,3.19021,3.19634,10890000.0
2008-07-28 13:56:00,3.19916,3.20139,3.19503,3.20139,8250000.0
2008-07-28 13:57:00,3.19824,3.20095,3.19732,3.19932,5630000.0
2008-07-28 13:58:00,3.20035,3.20148,3.19664,3.20147,4880000.0
2008-07-28 13:59:00,3.19961,3.20175,3.19605,3.19654,6750000.0
2008-07-28 14:00:00,3.20048,3.20195,3.19623,3.19623,5640000.0
2008-07-28 14:01:00,3.19931,3.19982,3.1945,3.19864,7880000.0
2008-07-28 14:02:00,3.20172,3.2036,3.19688,3.19688,7130000.0
2008-07-28 14:03:00,3.19924,3.19934,3.19286,3.19286,7890000.0
2008-07-28 14:06:00,3.19342,3.19899,3.19102,3.19534,7880000.0
2008-07-28 14:08:00,3.20015,3.20075,3.19184,3.19558,9750000.0
2008-07-28 14:09:00,3.19516,3.20082,3.1934,3.20025,5250000.0
2008-07-28 14:15:00,3.20016,3.20177,3.19639,3.19905,10130000.0
2008-07-28 14:16:00,3.19544,3.19991,3.19544,3.19785,4880000.0
2008-07-28 14:18:00,3.19609,3.19909,3.19145,3.19847,4510000.0
2008-07-28 14:19:00,3.19897,3.20123,3.19111,3.20047,7130000.0
2008-07-28 14:24:00,3.19544,3.19985,3.18873,3.19494,4880000.0
2008-07-28 14:25:00,3.19799,3.19997,3.19095,3.1958,10140000.0
2008-07-28 14:28:00,3.19891,3.20011,3.19557,3.19712,7130000.0
2008-07-28 14:29:00,3.18986,3.19767,3.18864,3.19546,7880000.0
2008-07-28 14:30:00,3.20067,3.20174,3.1943,3.20132,5260000.0
2008-07-28 14:32:00,3.20028,3.20096,3.18991,3.20096,7880000.0
2008-07-28 14:33:00,3.1919,3.19971,3.19144,3.19939,6380000.0
2008-07-28 14:37:00,3.19489,3.20448,3.19489,3.20057,8250000.0
2008-07-28 14:38:00,3.1895,3.19606,3.1895,3.19546,7500000.0
2008-07-28 14:39:00,3.19593,3.20132,3.19593,3.20042,5260000.0
2008-07-28 14:42:00,3.20023,3.20281,3.19315,3.19806,7130000.0
2008-07-28 14:43:00,3.19943,3.20114,3.19399,3.20035,6000000.0
2008-07-28 14:44:00,3.19939,3.20078,3.1951,3.19766,6760000.0
2008-07-28 14:45:00,3.19657,3.19766,3.18605,3.19706,5250000.0
2008-07-28 14:50:00,3.19502,3.20184,3.19502,3.20151,6010000.0
2008-07-28 14:53:00,3.1922,3.20029,3.1922,3.19759,3770000.0
2008-07-28 14:58:00,3.19348,3.20242,3.19348,3.2009,7890000.0
2008-07-28 14:59:00,3.19846,3.20278,3.19132,3.19157,13130000.0
2008-07-28 15:00:00,3.19658,3.20181,3.19658,3.20181,8630000.0
2008-07-28 15:01:00,3.20073,3.20294,3.19534,3.20034,5250000.0
2008-07-28 15:02:00,3.1996,3.19978,3.18889,3.19675,7520000.0
2008-07-28 15:03:00,3.19557,3.20059,3.18966,3.19308,6760000.0
2008-07-28 15:04:00,3.19981,3.20132,3.19103,3.19892,9000000.0
2008-07-28 15:05:00,3.19331,3.20034,3.19331,3.19982,7140000.0
2008-07-28 15:06:00,3.18979,3.19944,3.18853,3.19944,5630000.0
2008-07-28 15:07:00,3.19859,3.20009,3.18838,3.19947,6000000.0
2008-07-28 15:09:00,3.20002,3.20043,3.19062,3.19062,4520000.0
2008-07-28 15:12:00,3.19887,3.20051,3.19498,3.19869,6000000.0
2008-07-28 15:13:00,3.19498,3.20091,3.19314,3.19968,5260000.0
2008-07-28 15:14:00,3.19993,3.20045,3.19111,3.19896,13890000.0
2008-07-28 15:15:00,3.19589,3.20358,3.19498,3.20184,7880000.0
2008-07-28 15:16:00,3.18982,3.20561,3.18982,3.19625,7500000.0
2008-07-28 15:17:00,3.20102,3.20131,3.19162,3.19629,7140000.0
2008-07-28 15:18:00,3.19965,3.19977,3.19097,3.19722,6750000.0
2008-07-28 15:19:00,3.20012,3.20083,3.19531,3.20083,6010000.0
2008-07-28 15:20:00,3.19345,3.20096,3.18888,3.20096,6750000.0
2008-07-28 15:21:00,3.19956,3.20142,3.1953,3.20112,4880000.0
2008-07-28 15:23:00,3.1988,3.201,3.19003,3.201,7130000.0
2008-07-28 15:24:00,3.19555,3.19968,3.18909,3.19865,6750000.0
2008-07-28 15:26:00,3.19959,3.20168,3.18855,3.20031,7140000.0
2008-07-28 15:30:00,3.20158,3.20158,3.19598,3.19607,5630000.0
2008-07-28 15:31:00,3.19893,3.20154,3.19613,3.20154,6760000.0
2008-07-28 15:32:00,3.19929,3.20196,3.19558,3.20137,5260000.0
2008-07-28 15:33:00,3.19916,3.20123,3.19571,3.20054,7130000.0
2008-07-28 15:34:00,3.19793,3.20106,3.19403,3.1998,5250000.0
2008-07-28 15:35:00,3.19488,3.20065,3.18885,3.19452,6380000.0
2008-07-28 15:37:00,3.19121,3.20411,3.19121,3.19298,8250000.0
2008-07-28 15:38:00,3.19953,3.20164,3.19953,3.20063,4510000.0
2008-07-28 15:39:00,3.19966,3.2011,3.19121,3.19156,7890000.0
2008-07-28 15:40:00,3.20112,3.20137,3.19562,3.19953,4880000.0
2008-07-28 15:41:00,3.18938,3.20293,3.18938,3.19795,7140000.0
2008-07-28 15:42:00,3.19962,3.20296,3.19264,3.19264,6000000.0
2008-07-28 15:43:00,3.19702,3.20048,3.19521,3.19903,6750000.0
2008-07-28 15:45:00,3.20005,3.20248,3.19909,3.20163,7500000.0
2008-07-28 15:47:00,3.20106,3.20415,3.1936,3.19592,6750000.0
2008-07-28 15:48:00,3.19997,3.19997,3.1899,3.19492,5250000.0
2008-07-28 15:50:00,3.20002,3.20104,3.1951,3.2008,7130000.0
2008-07-28 15:52:00,3.19332,3.19985,3.19332,3.19538,5250000.0
2008-07-28 15:53:00,3.19752,3.20251,3.1919,3.1919,8250000.0
2008-07-28 15:56:00,3.20048,3.2011,3.19391,3.2011,6000000.0
2008-07-28 15:58:00,3.19958,3.20194,3.19929,3.20065,6010000.0
2008-07-28 15:59:00,3.19717,3.20114,3.19553,3.20024,9380000.0
2008-07-28 16:00:00,3.20106,3.20106,3.19404,3.19938,4880000.0
2008-07-28 16:01:00,3.19652,3.20116,3.19421,3.19421,8250000.0
2008-07-28 16:02:00,3.19449,3.19929,3.19449,3.19739,6380000.0
2008-07-28 16:03:00,3.19618,3.201,3.19618,3.19953,4880000.0
2008-07-28 16:04:00,3.19647,3.20124,3.1907,3.20072,6750000.0
2008-07-28 16:05:00,3.19593,3.20103,3.19593,3.19992,5260000.0
2008-07-28 16:06:00,3.20168,3.20168,3.19256,3.19621,6750000.0
2008-07-28 16:07:00,3.20102,3.20137,3.19419,3.20137,5260000.0
2008-07-28 16:08:00,3.19946,3.20271,3.19546,3.1975,7140000.0
2008-07-28 16:09:00,3.20089,3.20089,3.1952,3.20071,4880000.0
2008-07-28 16:10:00,3.20024,3.20088,3.19611,3.19938,7130000.0
2008-07-28 16:11:00,3.19942,3.20105,3.19568,3.19585,6750000.0
2008-07-28 16:12:00,3.19299,3.19949,3.19144,3.19949,6010000.0
2008-07-28 16:13:00,3.19811,3.19973,3.19119,3.19973,4880000.0
2008-07-28 16:15:00,3.19994,3.19994,3.18816,3.19838,14270000.0
2008-07-28 16:16:00,3.20111,3.20123,3.19491,3.19519,6380000.0
2008-07-28 16:17:00,3.19221,3.20321,3.19221,3.20083,5250000.0
2008-07-28 16:18:00,3.19122,3.20076,3.19122,3.19535,6380000.0
2008-07-28 16:22:00,3.19888,3.20122,3.19012,3.1977,4890000.0
2008-07-28 16:24:00,3.19972,3.20135,3.19613,3.20063,7130000.0
2008-07-28 16:27:00,3.1878,3.19784,3.18743,3.1968,8250000.0
2008-07-28 16:30:00,3.19485,3.19952,3.19405,3.1993,5250000.0
2008-07-28 16:32:00,3.20126,3.205,3.19266,3.19656,7880000.0
2008-07-28 16:33:00,3.20121,3.20121,3.19135,3.19605,7500000.0
2008-07-28 16:34:00,3.19658,3.20206,3.19184,3.19582,7880000.0
2008-07-28 16:36:00,3.19864,3.20019,3.19535,3.19783,7520000.0
2008-07-28 16:37:00,3.19944,3.20096,3.19544,3.20067,7500000.0
2008-07-28 16:40:00,3.19918,3.20297,3.19287,3.19546,4880000.0
2008-07-28 16:42:00,3.1955,3.20057,3.1915,3.20057,7880000.0
2008-07-28 16:43:00,3.19597,3.19984,3.19062,3.19829,7880000.0
2008-07-28 16:45:00,3.19425,3.1996,3.19146,3.19735,3750000.0
2008-07-28 16:46:00,3.19166,3.20346,3.19166,3.20256,5250000.0
2008-07-28 16:47:00,3.19268,3.20512,3.19268,3.20011,7500000.0
2008-07-28 16:49:00,3.19838,3.2015,3.19226,3.19787,6750000.0
2008-07-28 16:51:00,3.19926,3.19926,3.18793,3.19389,6000000.0
2008-07-28 16:53:00,3.19459,3.20015,3.1904,3.19647,7880000.0
2008-07-28 16:54:00,3.18943,3.19891,3.18943,3.19568,4880000.0
2008-07-28 16:56:00,3.20025,3.20025,3.18661,3.19934,10130000.0
2008-07-28 16:58:00,3.19553,3.20028,3.19478,3.19941,6010000.0
2008-07-28 16:59:00,3.19996,3.20096,3.19417,3.19857,9390000.0
2008-07-28 17:00:00,3.19677,3.20193,3.1927,3.1927,7140000.0
2008-07-28 17:01:00,3.20083,3.20083,3.19025,3.19797,6770000.0
2008-07-28 17:02:00,3.19566,3.19968,3.19361,3.1971,5630000.0
2008-07-28 17:03:00,3.20148,3.20212,3.19297,3.19728,7130000.0
2008-07-28 17:04:00,3.20128,3.20216,3.19576,3.20216,6770000.0
2008-07-28 17:05:00,3.19759,3.20308,3.19746,3.20308,5250000.0
2008-07-28 17:06:00,3.20151,3.20151,3.19561,3.19693,4520000.0
2008-07-28 17:07:00,3.19651,3.20128,3.19561,3.20101,6760000.0
2008-07-28 17:08:00,3.19577,3.20296,3.19577,3.19882,6390000.0
2008-07-28 17:09:00,3.20317,3.20771,3.19105,3.20156,7130000.0
2008-07-28 17:10:00,3.20031,3.20116,3.19164,3.20009,4880000.0
2008-07-28 17:11:00,3.196,3.20389,3.1929,3.19743,5260000.0
2008-07-28 17:13:00,3.19638,3.20107,3.19624,3.20031,3770000.0
2008-07-28 17:14:00,3.19871,3.20198,3.19473,3.19621,11270000.0
2008-07-28 17:15:00,3.20169,3.20169,3.19288,3.19816,9400000.0
2008-07-28 17:17:00,3.20104,3.2057,3.19375,3.1967,6390000.0
2008-07-28 17:18:00,3.2016,3.2043,3.19332,3.19332,4890000.0
2008-07-28 17:25:00,3.19649,3.20166,3.19221,3.19931,5250000.0
2008-07-28 17:30:00,3.19502,3.20228,3.19502,3.20202,8250000.0
2008-07-28 17:31:00,3.20084,3.20084,3.19578,3.1991,3380000.0
2008-07-28 17:34:00,3.19986,3.19986,3.19986,3.19986,750000.0
2008-07-28 17:35:00,3.19578,3.20341,3.19189,3.19716,19520000.0
2008-07-28 17:36:00,3.19467,3.20177,3.19467,3.19687,6390000.0
2008-07-28 17:41:00,3.1984,3.20503,3.19499,3.20321,5250000.0
2008-07-28 17:42:00,3.20236,3.20237,3.19874,3.20177,5250000.0
2008-07-28 17:43:00,3.20239,3.20319,3.19367,3.19895,6000000.0
2008-07-28 17:44:00,3.20299,3.20526,3.19821,3.19915,7510000.0
2008-07-28 17:45:00,3.19995,3.20303,3.19814,3.19814,5630000.0
2008-07-28 17:46:00,3.20348,3.20527,3.19922,3.19922,4880000.0
2008-07-28 17:47:00,3.20133,3.20231,3.19332,3.20185,5250000.0
2008-07-28 17:49:00,3.19796,3.19796,3.19784,3.19784,1130000.0
2008-07-28 17:50:00,3.1983,3.20149,3.19579,3.19579,4160000.0
2008-07-28 17:53:00,3.20259,3.20395,3.19447,3.20212,7130000.0
2008-07-28 17:54:00,3.19892,3.20074,3.19892,3.20074,1500000.0
2008-07-28 17:55:00,3.20262,3.20262,3.18996,3.19969,7150000.0
2008-07-28 17:56:00,3.19657,3.20178,3.19613,3.20178,4880000.0
2008-07-28 17:57:00,3.2011,3.20311,3.19539,3.20008,7880000.0
2008-07-28 17:58:00,3.20264,3.20304,3.19366,3.20117,5270000.0
2008-07-28 18:00:00,3.20278,3.20278,3.19074,3.19478,7140000.0
2008-07-28 18:01:00,3.19296,3.19298,3.19296,3.19298,1500000.0
2008-07-28 18:05:00,3.20083,3.20241,3.1933,3.20241,6000000.0
2008-07-28 18:06:00,3.19993,3.20213,3.19427,3.20038,8250000.0
2008-07-28 18:07:00,3.19906,3.20178,3.19846,3.20078,5630000.0
2008-07-28 18:08:00,3.20092,3.20191,3.19202,3.19272,6750000.0
2008-07-28 18:15:00,3.20215,3.20393,3.19844,3.20231,9000000.0
2008-07-28 18:17:00,3.20087,3.20253,3.19282,3.20079,6750000.0
2008-07-28 18:18:00,3.19724,3.19724,3.19724,3.19724,750000.0
2008-07-28 18:19:00,3.19389,3.20364,3.19389,3.19754,8630000.0
2008-07-28 18:20:00,3.19958,3.20494,3.19602,3.20381,6380000.0
2008-07-28 18:21:00,3.20385,3.20592,3.19898,3.20005,8260000.0
2008-07-28 18:22:00,3.20298,3.20298,3.20298,3.20298,750000.0
2008-07-28 18:25:00,3.2034,3.20431,3.19685,3.20325,6750000.0
2008-07-28 18:26:00,3.20428,3.20428,3.20269,3.20269,1500000.0
2008-07-28 18:27:00,3.20008,3.20277,3.20008,3.20277,1500000.0
2008-07-28 18:28:00,3.1997,3.20426,3.19515,3.20426,7880000.0
2008-07-28 18:30:00,3.20467,3.20578,3.19438,3.20028,6390000.0
2008-07-28 18:35:00,3.19875,3.20349,3.19725,3.20238,6000000.0
2008-07-28 18:36:00,3.19959,3.20539,3.19937,3.20539,4880000.0
2008-07-28 18:41:00,3.19728,3.20402,3.19278,3.19278,6010000.0
2008-07-28 18:43:00,3.20354,3.20354,3.19589,3.1977,7130000.0
2008-07-28 18:44:00,3.19462,3.20423,3.19462,3.20423,5250000.0
2008-07-28 18:45:00,3.20361,3.20557,3.19359,3.20477,4140000.0
2008-07-28 18:46:00,3.19872,3.20325,3.19701,3.19701,5250000.0
2008-07-28 18:50:00,3.20381,3.20381,3.19389,3.20378,3770000.0
2008-07-28 18:51:00,3.19796,3.20534,3.19796,3.20502,6000000.0
2008-07-28 18:52:00,3.20095,3.20331,3.19622,3.20249,8640000.0
2008-07-28 19:00:00,3.19969,3.20672,3.19588,3.20361,8630000.0
2008-07-28 19:01:00,3.19888,3.20621,3.19888,3.20425,6380000.0
2008-07-28 19:02:00,3.20094,3.20196,3.20094,3.20196,1500000.0
2008-07-28 19:05:00,3.19789,3.20048,3.19062,3.20002,21770000.0
2008-07-28 19:08:00,3.19905,3.19917,3.1903,3.1903,3750000.0
2008-07-28 19:09:00,3.20033,3.20254,3.19354,3.2012,5250000.0
2008-07-28 19:11:00,3.20056,3.20257,3.19208,3.20194,7890000.0
2008-07-28 19:12:00,3.19955,3.20153,3.19481,3.20153,3750000.0
2008-07-28 19:13:00,3.2032,3.2032,3.19242,3.20057,10890000.0
2008-07-28 19:15:00,3.20355,3.20355,3.19868,3.19885,4140000.0
2008-07-28 19:17:00,3.18994,3.20034,3.18994,3.20034,6750000.0
2008-07-28 19:18:00,3.20308,3.20308,3.20245,3.20245,1500000.0
2008-07-28 19:30:00,3.19903,3.20219,3.19471,3.19791,5250000.0
2008-07-28 19:36:00,3.20193,3.20256,3.19381,3.20122,8250000.0
2008-07-28 19:39:00,3.1974,3.20165,3.19256,3.20001,5250000.0
2008-07-28 19:45:00,3.19932,3.20518,3.19556,3.20114,4880000.0
2008-07-28 19:55:00,3.20067,3.20132,3.19748,3.20129,4880000.0
2008-07-28 19:56:00,3.19917,3.20304,3.19784,3.19917,7140000.0
2008-07-28 19:58:00,3.19513,3.20114,3.1912,3.19962,4510000.0
2008-07-28 20:00:00,3.20484,3.20484,3.19883,3.20379,4880000.0
2008-07-28 20:03:00,3.20217,3.20493,3.1944,3.20037,9750000.0
2008-07-28 20:08:00,3.19754,3.2006,3.19291,3.19978,5250000.0
2008-07-28 20:15:00,3.19963,3.20492,3.19552,3.20228,5250000.0
2008-07-28 20:19:00,3.19564,3.2012,3.19224,3.19798,5250000.0
2008-07-28 20:30:00,3.19973,3.20502,3.19562,3.20238,4880000.0
2008-07-28 20:32:00,3.19582,3.20232,3.19249,3.19824,4510000.0
2008-07-28 20:39:00,3.20101,3.20225,3.19158,3.19158,10890000.0
2008-07-28 20:45:00,3.19851,3.20375,3.19346,3.19959,5250000.0
2008-07-28 20:55:00,3.19777,3.20124,3.19322,3.2002,4510000.0
2008-07-28 21:00:00,3.19953,3.20482,3.19542,3.20218,5250000.0
2008-07-28 21:13:00,3.20336,3.20378,3.19226,3.20096,5630000.0
2008-07-28 21:14:00,3.19129,3.201,3.18839,3.20061,9400000.0
2008-07-28 21:15:00,3.20403,3.20403,3.20403,3.20403,750000.0
2008-07-28 21:20:00,3.19639,3.20294,3.193,3.19886,4510000.0
2008-07-28 21:24:00,3.19024,3.20219,3.19024,3.20218,3000000.0
2008-07-28 21:25:00,3.20072,3.2019,3.19259,3.20073,8250000.0
2008-07-28 21:26:00,3.20101,3.20101,3.19813,3.19813,1500000.0
2008-07-28 21:27:00,3.20324,3.20628,3.1954,3.19723,10130000.0
2008-07-28 21:30:00,3.19913,3.20442,3.19502,3.20178,5250000.0
2008-07-28 21:36:00,3.20179,3.20225,3.19781,3.20062,3000000.0
2008-07-28 21:37:00,3.19473,3.20118,3.19026,3.20118,3010000.0
2008-07-28 21:38:00,3.19714,3.20306,3.19347,3.19667,5640000.0
2008-07-28 21:41:00,3.1964,3.20029,3.192,3.1988,4880000.0
2008-07-28 21:45:00,3.20307,3.20307,3.19442,3.19442,1130000.0
2008-07-28 21:46:00,3.20052,3.20056,3.20052,3.20056,1500000.0
2008-07-28 21:47:00,3.19618,3.20075,3.19175,3.19874,4510000.0
2008-07-28 21:49:00,3.19663,3.20192,3.19252,3.19928,5250000.0
2008-07-28 21:50:00,3.19262,3.20127,3.19262,3.20127,1500000.0
2008-07-28 21:57:00,3.19949,3.19949,3.18983,3.1991,7880000.0
2008-07-28 21:58:00,3.19821,3.20055,3.19042,3.19929,4130000.0
2008-07-28 21:59:00,3.18887,3.1968,3.18383,3.1968,8640000.0
2008-07-28 22:00:00,3.20036,3.20036,3.19875,3.19875,1130000.0
2008-07-28 22:01:00,3.1975,3.19831,3.19448,3.19831,3000000.0
2008-07-28 22:04:00,3.19324,3.20001,3.1899,3.19578,5250000.0
2008-07-28 22:06:00,3.19367,3.19853,3.18994,3.19836,4880000.0
2008-07-28 22:15:00,3.19893,3.20422,3.19482,3.20158,5250000.0
2008-07-28 22:18:00,3.19612,3.20234,3.19273,3.19864,4880000.0
2008-07-28 22:29:00,3.19415,3.20716,3.19408,3.19997,15000000.0
2008-07-28 22:30:00,3.20342,3.20342,3.19979,3.19979,2250000.0
2008-07-28 22:37:00,3.19552,3.19943,3.19184,3.19754,5250000.0
2008-07-28 22:45:00,3.19973,3.20502,3.19562,3.20238,5250000.0
2008-07-28 22:55:00,3.19803,3.20332,3.19392,3.20068,4880000.0
2008-07-28 23:00:00,3.19933,3.20462,3.19522,3.20198,5250000.0
2008-07-28 23:05:00,3.19793,3.20322,3.19382,3.20058,5250000.0
2008-07-28 23:15:00,3.19866,3.20162,3.19349,3.19926,4880000.0
2008-07-28 23:16:00,3.20229,3.20229,3.20229,3.20229,380000.0
2008-07-28 23:30:00,3.19951,3.20451,3.19374,3.20269,6770000.0
2008-07-28 23:31:00,3.20118,3.20118,3.19955,3.19955,1500000.0
2008-07-28 23:33:00,3.19863,3.20356,3.19448,3.20118,5250000.0
2008-07-28 23:39:00,3.19884,3.20384,3.19485,3.20124,4880000.0
2008-07-28 23:42:00,3.19576,3.20059,3.19185,3.20055,9380000.0
2008-07-28 23:45:00,3.19923,3.20452,3.19512,3.20188,4510000.0
2008-07-28 23:48:00,3.19817,3.20239,3.19388,3.20049,5250000.0
2008-07-28 23:51:00,3.19815,3.20377,3.19733,3.20234,8250000.0
2008-07-28 23:52:00,3.19865,3.2018,3.19712,3.20066,3750000.0
2008-07-28 23:53:00,3.1982,3.20354,3.1941,3.19578,6750000.0
2008-07-29 00:00:00,3.19953,3.20482,3.19542,3.20218,5250000.0
2008-07-29 00:15:00,3.19943,3.20472,3.19532,3.20208,4510000.0
2008-07-29 00:29:00,3.19713,3.20321,3.19713,3.19861,3750000.0
2008-07-29 00:30:00,3.20487,3.20558,3.19552,3.19984,5250000.0
2008-07-29 00:33:00,3.19535,3.2006,3.19087,3.20012,4880000.0
2008-07-29 00:45:00,3.19973,3.20502,3.19562,3.20238,4510000.0
2008-07-29 01:00:00,3.19973,3.20502,3.19562,3.20238,4880000.0
2008-07-29 01:03:00,3.19823,3.20352,3.19412,3.20088,4140000.0
2008-07-29 01:15:00,3.20107,3.20405,3.19452,3.20339,5260000.0
2008-07-29 01:20:00,3.19843,3.20372,3.19432,3.20108,4880000.0
2008-07-29 01:21:00,3.20004,3.20209,3.20004,3.20209,1500000.0
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 03:15:00,3.19943,3.20508,3.19462,3.20492,16500000.0
2008-07-29 03:22:00,3.2018,3.2023,3.19399,3.2023,3390000.0
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 06:00:00,3.20512,3.20535,3.19482,3.19572,10890000.0
2008-07-29 06:07:00,3.20229,3.20398,3.19852,3.20007,6380000.0
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 07:30:00,3.20008,3.2022,3.19529,3.19601,6000000.0
2008-07-29 07:31:00,3.20166,3.20166,3.1969,3.1969,1500000.0
2008-07-29 07:33:00,3.20394,3.20394,3.19844,3.19844,6380000.0
2008-07-29 07:45:00,3.20257,3.20472,3.19798,3.20472,1890000.0
2008-07-29 07:54:00,3.20035,3.20116,3.19398,3.19398,3750000.0
2008-07-29 07:55:00,3.20052,3.20052,3.19112,3.20052,5250000.0
2008-07-29 07:56:00,3.2033,3.2033,3.19387,3.20066,6380000.0
2008-07-29 08:00:00,3.20067,3.20442,3.19502,3.19502,9770000.0
2008-07-29 08:01:00,3.19529,3.20172,3.19529,3.20172,5260000.0
2008-07-29 08:06:00,3.19918,3.20287,3.19173,3.20127,9380000.0
2008-07-29 08:07:00,3.1993,3.20204,3.19675,3.20122,5250000.0
2008-07-29 08:08:00,3.19821,3.20327,3.19382,3.20107,12010000.0
2008-07-29 08:09:00,3.20225,3.20225,3.19125,3.20084,6750000.0
2008-07-29 08:11:00,3.19163,3.20247,3.18961,3.19815,7880000.0
2008-07-29 08:12:00,3.19877,3.20282,3.19342,3.19733,7510000.0
2008-07-29 08:13:00,3.19723,3.20274,3.19332,3.19332,6760000.0
2008-07-29 08:14:00,3.20305,3.20305,3.19774,3.19774,5260000.0
2008-07-29 08:15:00,3.20331,3.20331,3.19186,3.19764,4500000.0
2008-07-29 08:17:00,3.20113,3.20264,3.19298,3.20194,8250000.0
2008-07-29 08:18:00,3.2043,3.20522,3.19703,3.19711,5250000.0
2008-07-29 08:19:00,3.19227,3.20079,3.19227,3.19809,6000000.0
2008-07-29 08:20:00,3.20196,3.20295,3.19332,3.19764,4880000.0
2008-07-29 08:21:00,3.20067,3.20305,3.19907,3.20298,6000000.0
2008-07-29 08:22:00,3.19269,3.20103,3.19236,3.19779,5250000.0
2008-07-29 08:23:00,3.20386,3.2067,3.19402,3.19402,5250000.0
2008-07-29 08:24:00,3.20326,3.20326,3.19342,3.20298,5250000.0
2008-07-29 08:30:00,3.19929,3.20337,3.19313,3.19313,7510000.0
2008-07-29 08:34:00,3.20266,3.20266,3.19705,3.2018,9000000.0
2008-07-29 08:45:00,3.20221,3.20413,3.20221,3.20387,6380000.0
2008-07-29 08:48:00,3.19173,3.203,3.19173,3.19764,11260000.0
2008-07-29 08:59:00,3.19335,3.20321,3.19147,3.19926,11650000.0
2008-07-29 09:00:00,3.20326,3.20326,3.19312,3.19768,13510000.0
2008-07-29 09:01:00,3.19669,3.20188,3.19383,3.198,10880000.0
2008-07-29 09:02:00,3.19689,3.19944,3.18999,3.19445,6000000.0
2008-07-29 09:03:00,3.19083,3.20159,3.19083,3.19911,5250000.0
2008-07-29 09:08:00,3.19407,3.1982,3.19367,3.19602,6760000.0
2008-07-29 09:09:00,3.19008,3.19854,3.19008,3.19305,6380000.0
2008-07-29 09:10:00,3.19903,3.19903,3.18717,3.19254,8250000.0
2008-07-29 09:11:00,3.20079,3.20079,3.19182,3.19182,5250000.0
2008-07-29 09:14:00,3.20128,3.20187,3.19656,3.20128,4880000.0
2008-07-29 09:15:00,3.19767,3.20152,3.19634,3.19634,6000000.0
2008-07-29 09:16:00,3.19797,3.20166,3.19493,3.20065,7880000.0
2008-07-29 09:17:00,3.20095,3.20175,3.1925,3.19736,6380000.0
2008-07-29 09:18:00,3.19828,3.20403,3.19828,3.20148,6010000.0
2008-07-29 09:19:00,3.2003,3.2019,3.19233,3.19704,6760000.0
2008-07-29 09:20:00,3.20273,3.20606,3.1964,3.19876,6760000.0
2008-07-29 09:21:00,3.20274,3.20296,3.19394,3.20296,7880000.0
2008-07-29 09:22:00,3.20387,3.20514,3.20153,3.20153,6010000.0
2008-07-29 09:23:00,3.1951,3.20466,3.19477,3.19477,5250000.0
2008-07-29 09:24:00,3.19577,3.20522,3.19577,3.20468,5630000.0
2008-07-29 09:25:00,3.19967,3.20512,3.19379,3.19889,5260000.0
2008-07-29 09:26:00,3.20429,3.20651,3.20429,3.20651,5250000.0
2008-07-29 09:27:00,3.20657,3.20762,3.19802,3.20762,7130000.0
2008-07-29 09:28:00,3.20687,3.20687,3.19878,3.20646,7880000.0
2008-07-29 09:29:00,3.20506,3.20669,3.20318,3.2061,5630000.0
2008-07-29 09:30:00,3.20523,3.20742,3.19618,3.20636,6000000.0
2008-07-29 09:31:00,3.2035,3.20654,3.2005,3.20232,4880000.0
2008-07-29 09:32:00,3.20639,3.20639,3.19697,3.20517,4880000.0
2008-07-29 09:33:00,3.20543,3.20693,3.20243,3.20323,5250000.0
2008-07-29 09:34:00,3.2048,3.20511,3.20137,3.20435,5250000.0
2008-07-29 09:35:00,3.20466,3.20601,3.20204,3.20601,4510000.0
2008-07-29 09:36:00,3.20011,3.20658,3.20011,3.20658,5250000.0
2008-07-29 09:37:00,3.20583,3.20685,3.19751,3.20664,7500000.0
2008-07-29 09:38:00,3.20305,3.20661,3.20275,3.20365,5250000.0
2008-07-29 09:39:00,3.20421,3.20634,3.20088,3.20628,6000000.0
2008-07-29 09:40:00,3.19893,3.20587,3.19559,3.20299,5630000.0
2008-07-29 09:41:00,3.20127,3.20602,3.19926,3.20499,6000000.0
2008-07-29 09:42:00,3.20344,3.2066,3.19619,3.19961,19890000.0
2008-07-29 09:43:00,3.20583,3.20722,3.19772,3.20534,7130000.0
2008-07-29 09:44:00,3.20483,3.20876,3.20237,3.20758,8630000.0
2008-07-29 09:45:00,3.19913,3.21214,3.19913,3.20757,6000000.0
2008-07-29 09:46:00,3.2041,3.20719,3.19749,3.20163,8250000.0
2008-07-29 09:47:00,3.20288,3.20689,3.19856,3.20169,7880000.0
2008-07-29 09:48:00,3.20144,3.20882,3.1988,3.1988,7130000.0
2008-07-29 09:49:00,3.20826,3.20826,3.20062,3.20201,6750000.0
2008-07-29 09:50:00,3.20559,3.20981,3.20253,3.20981,5250000.0
2008-07-29 09:51:00,3.21029,3.21029,3.20491,3.20682,6000000.0
2008-07-29 09:52:00,3.21093,3.21323,3.20356,3.2077,6000000.0
2008-07-29 09:53:00,3.21188,3.21198,3.20201,3.2074,4880000.0
2008-07-29 09:54:00,3.21225,3.21428,3.20302,3.21214,8630000.0
2008-07-29 09:55:00,3.2124,3.21521,3.20419,3.21521,7500000.0
2008-07-29 09:56:00,3.21508,3.21546,3.21028,3.21493,9000000.0
2008-07-29 09:57:00,3.21382,3.21489,3.20388,3.21091,7880000.0
2008-07-29 09:59:00,3.21516,3.21516,3.20917,3.21477,7500000.0
2008-07-29 10:00:00,3.2147,3.21479,3.2105,3.21365,4880000.0
2008-07-29 10:01:00,3.2138,3.21488,3.20516,3.21487,5250000.0
2008-07-29 10:02:00,3.2105,3.21443,3.20463,3.20945,5630000.0
2008-07-29 10:03:00,3.2136,3.218,3.20771,3.21416,7500000.0
2008-07-29 10:04:00,3.21018,3.21394,3.20582,3.20623,4880000.0
2008-07-29 10:05:00,3.21508,3.21607,3.20568,3.21552,6380000.0
2008-07-29 10:06:00,3.21405,3.21519,3.20372,3.21488,7500000.0
2008-07-29 10:07:00,3.21546,3.21546,3.20601,3.20601,4140000.0
2008-07-29 10:08:00,3.20954,3.21768,3.20695,3.21284,5250000.0
2008-07-29 10:09:00,3.20507,3.21567,3.20507,3.20508,6750000.0
2008-07-29 10:10:00,3.21596,3.21679,3.2041,3.21601,7510000.0
2008-07-29 10:11:00,3.21536,3.21759,3.20716,3.21319,8250000.0
2008-07-29 10:12:00,3.2125,3.21932,3.21002,3.21443,5260000.0
2008-07-29 10:13:00,3.21791,3.21899,3.2093,3.21789,7130000.0
2008-07-29 10:14:00,3.21757,3.2209,3.2137,3.21729,9750000.0
2008-07-29 10:15:00,3.21617,3.22112,3.21617,3.21651,5260000.0
2008-07-29 10:16:00,3.21762,3.22174,3.2162,3.22113,6380000.0
2008-07-29 10:17:00,3.21903,3.22177,3.21376,3.21703,7880000.0
2008-07-29 10:18:00,3.22015,3.22141,3.21108,3.21864,7130000.0
2008-07-29 10:19:00,3.22083,3.22083,3.21075,3.21996,7130000.0
2008-07-29 10:20:00,3.22015,3.22268,3.21761,3.22176,7510000.0
2008-07-29 10:21:00,3.22168,3.22318,3.21622,3.22274,8250000.0
2008-07-29 10:22:00,3.21867,3.22332,3.2175,3.22116,6750000.0
2008-07-29 10:23:00,3.22014,3.22492,3.22014,3.22316,6380000.0
2008-07-29 10:24:00,3.22148,3.22268,3.21785,3.2198,6750000.0
2008-07-29 10:25:00,3.21816,3.22375,3.21816,3.2233,6750000.0
2008-07-29 10:26:00,3.2233,3.22378,3.21745,3.21848,6010000.0
2008-07-29 10:27:00,3.22324,3.22449,3.21957,3.22449,5630000.0
2008-07-29 10:28:00,3.22167,3.22202,3.21461,3.21461,6770000.0
2008-07-29 10:29:00,3.21946,3.22333,3.21359,3.22273,7510000.0
2008-07-29 10:30:00,3.22376,3.22394,3.21946,3.21983,4880000.0
2008-07-29 10:31:00,3.22326,3.2247,3.21546,3.21546,5260000.0
2008-07-29 10:32:00,3.21761,3.22548,3.21537,3.2182,6760000.0
2008-07-29 10:33:00,3.2251,3.22723,3.21747,3.2243,7510000.0
2008-07-29 10:34:00,3.22045,3.22697,3.2186,3.22217,5250000.0
2008-07-29 10:35:00,3.22068,3.22571,3.21633,3.22056,7880000.0
2008-07-29 10:36:00,3.22472,3.22595,3.21735,3.22177,6770000.0
2008-07-29 10:37:00,3.22718,3.22753,3.22341,3.22341,6750000.0
2008-07-29 10:38:00,3.22387,3.2278,3.21824,3.22312,8260000.0
2008-07-29 10:39:00,3.226,3.22793,3.22223,3.22526,5250000.0
2008-07-29 10:40:00,3.22014,3.22834,3.21844,3.22311,13880000.0
2008-07-29 10:41:00,3.22092,3.2246,3.21596,3.21974,7500000.0
2008-07-29 10:42:00,3.21849,3.22434,3.21769,3.21769,6000000.0
2008-07-29 10:43:00,3.21602,3.22682,3.21602,3.21901,4510000.0
2008-07-29 10:45:00,3.22301,3.22417,3.21374,3.21932,6750000.0
2008-07-29 10:46:00,3.21353,3.22236,3.21353,3.221,5640000.0
2008-07-29 10:47:00,3.21828,3.22066,3.21496,3.22066,5630000.0
2008-07-29 10:48:00,3.2108,3.22256,3.2108,3.22256,7880000.0
2008-07-29 10:49:00,3.21611,3.22144,3.21148,3.22144,6380000.0
2008-07-29 10:50:00,3.22308,3.22538,3.21475,3.22278,6750000.0
2008-07-29 10:51:00,3.22298,3.223,3.21756,3.2194,7140000.0
2008-07-29 10:52:00,3.22062,3.22312,3.21783,3.22113,5630000.0
2008-07-29 10:53:00,3.21752,3.22283,3.21397,3.21917,7880000.0
2008-07-29 10:54:00,3.22097,3.22279,3.21692,3.22026,7510000.0
2008-07-29 10:55:00,3.21994,3.22189,3.215,3.22184,7140000.0
2008-07-29 10:56:00,3.22191,3.22191,3.21153,3.22081,5260000.0
2008-07-29 10:57:00,3.22095,3.2223,3.21659,3.2207,7510000.0
2008-07-29 10:58:00,3.21494,3.22089,3.21064,3.21902,15400000.0
2008-07-29 10:59:00,3.216,3.2221,3.21282,3.22037,4510000.0
2008-07-29 11:00:00,3.21828,3.21857,3.20729,3.21857,10890000.0
2008-07-29 11:02:00,3.21981,3.2222,3.21138,3.21957,6000000.0
2008-07-29 11:03:00,3.21608,3.22154,3.21465,3.21497,7510000.0
2008-07-29 11:04:00,3.21824,3.21886,3.2117,3.21367,7500000.0
2008-07-29 11:05:00,3.22006,3.22282,3.21239,3.21239,7880000.0
2008-07-29 11:06:00,3.21494,3.21872,3.21031,3.21722,5630000.0
2008-07-29 11:07:00,3.20659,3.21664,3.20659,3.21085,5260000.0
2008-07-29 11:08:00,3.21491,3.21491,3.20477,3.21393,6010000.0
2008-07-29 11:09:00,3.21222,3.21814,3.20774,3.21698,5250000.0
2008-07-29 11:10:00,3.21104,3.21657,3.20673,3.21342,6750000.0
2008-07-29 11:11:00,3.21372,3.21477,3.20969,3.21413,4880000.0
2008-07-29 11:12:00,3.21313,3.21435,3.21004,3.21004,8250000.0
2008-07-29 11:13:00,3.21097,3.21378,3.20798,3.21359,6380000.0
2008-07-29 11:14:00,3.21188,3.21912,3.20672,3.21411,12010000.0
2008-07-29 11:15:00,3.20862,3.2134,3.20821,3.21181,7500000.0
2008-07-29 11:16:00,3.20343,3.21324,3.20343,3.20822,8250000.0
2008-07-29 11:17:00,3.20946,3.21191,3.2038,3.20744,7130000.0
2008-07-29 11:18:00,3.21095,3.21328,3.20275,3.21159,4880000.0
2008-07-29 11:19:00,3.21074,3.21335,3.21074,3.21282,4880000.0
2008-07-29 11:20:00,3.21353,3.21353,3.20356,3.20402,5260000.0
2008-07-29 11:21:00,3.21127,3.21338,3.20944,3.21228,5250000.0
2008-07-29 11:22:00,3.21165,3.21329,3.20721,3.21316,7880000.0
2008-07-29 11:23:00,3.21386,3.21486,3.20792,3.21225,5250000.0
2008-07-29 11:24:00,3.21269,3.21339,3.20198,3.21138,8250000.0
2008-07-29 11:25:00,3.21168,3.21426,3.20786,3.21009,9390000.0
2008-07-29 11:26:00,3.20903,3.21469,3.20875,3.2126,5250000.0
2008-07-29 11:27:00,3.21305,3.21473,3.20937,3.2096,7510000.0
2008-07-29 11:28:00,3.20562,3.21215,3.20411,3.21163,5630000.0
2008-07-29 11:29:00,3.20825,3.21715,3.20825,3.21478,12000000.0
2008-07-29 11:30:00,3.21447,3.21447,3.20723,3.21272,7500000.0
2008-07-29 11:31:00,3.20429,3.21324,3.20429,3.20954,5250000.0
2008-07-29 11:32:00,3.21322,3.21322,3.20282,3.20751,4880000.0
2008-07-29 11:33:00,3.2146,3.2157,3.21015,3.21465,5250000.0
2008-07-29 11:34:00,3.20983,3.21583,3.20617,3.20617,7880000.0
2008-07-29 11:36:00,3.21411,3.21449,3.20301,3.21255,6760000.0
2008-07-29 11:37:00,3.21329,3.21329,3.20281,3.20684,5630000.0
2008-07-29 11:38:00,3.21415,3.21415,3.20946,3.21398,5640000.0
2008-07-29 11:39:00,3.21255,3.2142,3.20479,3.21383,6020000.0
2008-07-29 11:40:00,3.20492,3.2117,3.20204,3.2117,6750000.0
2008-07-29 11:41:00,3.21367,3.21456,3.21229,3.21369,4880000.0
2008-07-29 11:42:00,3.21433,3.21474,3.21262,3.21434,6000000.0
2008-07-29 11:43:00,3.21449,3.21883,3.20837,3.20837,7500000.0
2008-07-29 11:44:00,3.21342,3.21342,3.20302,3.21176,9010000.0
2008-07-29 11:45:00,3.20537,3.21431,3.20415,3.21288,6000000.0
2008-07-29 11:46:00,3.20872,3.21384,3.20656,3.21301,7880000.0
2008-07-29 11:51:00,3.21346,3.21346,3.20909,3.21257,6000000.0
2008-07-29 11:52:00,3.21458,3.216,3.21026,3.21033,8640000.0
2008-07-29 11:55:00,3.20919,3.21356,3.20519,3.21007,6000000.0
2008-07-29 11:56:00,3.21108,3.21437,3.20883,3.20883,5250000.0
2008-07-29 11:57:00,3.20854,3.21249,3.2034,3.20791,5630000.0
2008-07-29 11:58:00,3.20778,3.21349,3.20727,3.21349,5630000.0
2008-07-29 12:00:00,3.21005,3.21546,3.20963,3.21341,5250000.0
2008-07-29 12:02:00,3.20894,3.21591,3.20894,3.21239,6000000.0
2008-07-29 12:04:00,3.21052,3.21481,3.2092,3.21223,6000000.0
2008-07-29 12:05:00,3.21357,3.21426,3.21244,3.21244,5630000.0
2008-07-29 12:07:00,3.21294,3.21382,3.20524,3.21382,6000000.0
2008-07-29 12:08:00,3.21008,3.21452,3.20681,3.20681,7880000.0
2008-07-29 12:09:00,3.21243,3.21243,3.20003,3.20451,7500000.0
2008-07-29 12:10:00,3.21213,3.21381,3.20409,3.21291,12780000.0
2008-07-29 12:11:00,3.21309,3.21345,3.20255,3.20255,4880000.0
2008-07-29 12:12:00,3.20348,3.214,3.20348,3.21037,6380000.0
2008-07-29 12:13:00,3.20911,3.2157,3.20905,3.21086,7510000.0
2008-07-29 12:14:00,3.20904,3.2125,3.20577,3.2125,7130000.0
2008-07-29 12:15:00,3.21317,3.21317,3.20768,3.21312,7500000.0
2008-07-29 12:16:00,3.20281,3.21408,3.20281,3.21391,6380000.0
2008-07-29 12:18:00,3.20982,3.21262,3.20588,3.21018,13890000.0
2008-07-29 12:19:00,3.20856,3.2132,3.20775,3.20775,6750000.0
2008-07-29 12:20:00,3.21216,3.21216,3.20425,3.21013,7130000.0
2008-07-29 12:21:00,3.21143,3.21175,3.20626,3.20626,6380000.0
2008-07-29 12:22:00,3.20216,3.20858,3.19912,3.19912,5630000.0
2008-07-29 12:24:00,3.20623,3.21365,3.20547,3.21159,6000000.0
2008-07-29 12:26:00,3.21154,3.21154,3.20513,3.20675,6750000.0
2008-07-29 12:27:00,3.2104,3.21135,3.20405,3.20861,6000000.0
2008-07-29 12:28:00,3.20973,3.21132,3.20585,3.21028,5250000.0
2008-07-29 12:29:00,3.20898,3.21016,3.20236,3.20236,5250000.0
2008-07-29 12:30:00,3.21119,3.2114,3.2036,3.2114,11630000.0
2008-07-29 12:31:00,3.20902,3.21223,3.2022,3.20661,6750000.0
2008-07-29 12:32:00,3.20859,3.21237,3.20771,3.20771,7880000.0
2008-07-29 12:33:00,3.21081,3.21081,3.19869,3.2094,8250000.0
2008-07-29 12:34:00,3.21111,3.21192,3.20634,3.20893,6000000.0
2008-07-29 12:35:00,3.21087,3.21087,3.20164,3.20851,5260000.0
2008-07-29 12:36:00,3.21115,3.21148,3.19995,3.20915,7510000.0
2008-07-29 12:37:00,3.20667,3.21076,3.20593,3.20634,6760000.0
2008-07-29 12:38:00,3.20973,3.2106,3.20497,3.20623,6750000.0
2008-07-29 12:39:00,3.20293,3.20975,3.20247,3.20915,4880000.0
2008-07-29 12:40:00,3.20761,3.21106,3.20362,3.21106,5260000.0
2008-07-29 12:41:00,3.21056,3.21056,3.20551,3.2065,6380000.0
2008-07-29 12:42:00,3.20455,3.20834,3.19806,3.20815,8250000.0
2008-07-29 12:43:00,3.20668,3.20769,3.19647,3.20769,9020000.0
2008-07-29 12:44:00,3.2099,3.2099,3.19916,3.19948,7890000.0
2008-07-29 12:45:00,3.20658,3.20705,3.20139,3.20176,5260000.0
2008-07-29 12:46:00,3.20443,3.20885,3.20035,3.20035,6760000.0
2008-07-29 12:47:00,3.20746,3.20746,3.20115,3.20545,6020000.0
2008-07-29 12:49:00,3.20805,3.20805,3.19856,3.2038,4880000.0
2008-07-29 12:50:00,3.20427,3.20786,3.19874,3.20616,7510000.0
2008-07-29 12:51:00,3.205,3.2096,3.20323,3.20323,7130000.0
2008-07-29 12:52:00,3.20334,3.21246,3.20334,3.20927,6400000.0
2008-07-29 12:53:00,3.2061,3.2061,3.19749,3.203,7510000.0
2008-07-29 12:54:00,3.20485,3.20756,3.20057,3.20226,6010000.0
2008-07-29 12:55:00,3.20209,3.2086,3.20189,3.2086,6390000.0
2008-07-29 12:56:00,3.20901,3.20901,3.19859,3.20514,7130000.0
2008-07-29 12:57:00,3.20856,3.20881,3.19974,3.20326,5250000.0
2008-07-29 12:58:00,3.20749,3.20941,3.1996,3.20941,9760000.0
2008-07-29 12:59:00,3.20805,3.20931,3.19762,3.20931,10910000.0
2008-07-29 13:00:00,3.20816,3.20816,3.20236,3.2066,5260000.0
2008-07-29 13:03:00,3.20399,3.20821,3.19764,3.20821,7510000.0
2008-07-29 13:05:00,3.20769,3.20917,3.19833,3.20917,6000000.0
2008-07-29 13:06:00,3.20778,3.20901,3.2057,3.20812,8250000.0
2008-07-29 13:08:00,3.20892,3.20954,3.19978,3.20821,4880000.0
2008-07-29 13:09:00,3.20803,3.20852,3.1988,3.2039,6390000.0
2008-07-29 13:10:00,3.21112,3.21112,3.20151,3.20151,6000000.0
2008-07-29 13:11:00,3.20636,3.21002,3.20488,3.20927,6000000.0
2008-07-29 13:12:00,3.20245,3.21174,3.20245,3.20871,5250000.0
2008-07-29 13:15:00,3.20634,3.21026,3.20493,3.20864,7500000.0
2008-07-29 13:16:00,3.21003,3.21062,3.20587,3.2062,6010000.0
2008-07-29 13:17:00,3.20959,3.20987,3.20373,3.20701,5630000.0
2008-07-29 13:19:00,3.20912,3.21231,3.20355,3.20355,6010000.0
2008-07-29 13:21:00,3.20833,3.20929,3.20254,3.20779,5250000.0
2008-07-29 13:22:00,3.20798,3.20918,3.20364,3.20364,7130000.0
2008-07-29 13:23:00,3.20711,3.20943,3.19914,3.20771,5630000.0
2008-07-29 13:24:00,3.21002,3.21052,3.20093,3.20416,5630000.0
2008-07-29 13:25:00,3.20989,3.21032,3.20112,3.21032,7880000.0
2008-07-29 13:26:00,3.20153,3.21035,3.20025,3.20373,7880000.0
2008-07-29 13:27:00,3.2107,3.2107,3.20052,3.20992,7880000.0
2008-07-29 13:28:00,3.21081,3.21081,3.20418,3.20947,4880000.0
2008-07-29 13:29:00,3.20637,3.21232,3.20284,3.20536,10140000.0
2008-07-29 13:30:00,3.20586,3.21084,3.20586,3.21019,5630000.0
2008-07-29 13:32:00,3.20895,3.21128,3.19928,3.20956,9750000.0
2008-07-29 13:33:00,3.20777,3.20914,3.19907,3.20497,8630000.0
2008-07-29 13:34:00,3.1987,3.20885,3.1987,3.2051,9750000.0
2008-07-29 13:36:00,3.20086,3.21063,3.20086,3.21063,5250000.0
2008-07-29 13:38:00,3.20526,3.21031,3.19861,3.21031,8270000.0
2008-07-29 13:40:00,3.20468,3.21002,3.20062,3.20938,6750000.0
2008-07-29 13:41:00,3.20768,3.20948,3.19883,3.20421,6000000.0
2008-07-29 13:42:00,3.19943,3.20849,3.19943,3.20669,5250000.0
2008-07-29 13:44:00,3.20881,3.20881,3.20109,3.20397,7500000.0
2008-07-29 13:45:00,3.20509,3.20882,3.20313,3.20366,6000000.0
2008-07-29 13:46:00,3.20742,3.20742,3.19955,3.2027,6010000.0
2008-07-29 13:47:00,3.20211,3.20597,3.1955,3.20499,5260000.0
2008-07-29 13:48:00,3.20181,3.20793,3.19838,3.20128,7130000.0
2008-07-29 13:49:00,3.20313,3.20803,3.20313,3.20714,5260000.0
2008-07-29 13:50:00,3.20787,3.2085,3.19702,3.2085,8630000.0
2008-07-29 13:51:00,3.20366,3.20906,3.20334,3.20334,7130000.0
2008-07-29 13:52:00,3.19606,3.20661,3.19606,3.20138,7130000.0
2008-07-29 13:53:00,3.20517,3.20517,3.19299,3.19813,15400000.0
2008-07-29 13:54:00,3.20089,3.20588,3.19863,3.19863,4890000.0
2008-07-29 13:55:00,3.20085,3.20731,3.19677,3.20139,12010000.0
2008-07-29 13:56:00,3.20339,3.2047,3.19939,3.2047,8260000.0
2008-07-29 13:57:00,3.20315,3.2061,3.20201,3.20388,6380000.0
2008-07-29 13:58:00,3.20589,3.20688,3.20143,3.20668,5250000.0
2008-07-29 14:00:00,3.20519,3.20677,3.20138,3.20142,6000000.0
2008-07-29 14:02:00,3.2064,3.20644,3.19822,3.20056,6380000.0
2008-07-29 14:03:00,3.2035,3.20692,3.19718,3.19718,7500000.0
2008-07-29 14:04:00,3.20307,3.20392,3.19784,3.19856,7880000.0
2008-07-29 14:05:00,3.20538,3.20548,3.20024,3.20024,9390000.0
2008-07-29 14:06:00,3.19964,3.20478,3.19639,3.19804,8630000.0
2008-07-29 14:07:00,3.20184,3.20589,3.19851,3.20044,7880000.0
2008-07-29 14:08:00,3.2035,3.20613,3.19848,3.19998,9380000.0
2008-07-29 14:09:00,3.19954,3.20447,3.19788,3.20352,5250000.0
2008-07-29 14:10:00,3.19792,3.20508,3.19792,3.20246,6750000.0
2008-07-29 14:11:00,3.20315,3.20424,3.19464,3.20215,6750000.0
2008-07-29 14:12:00,3.19973,3.20433,3.19569,3.19924,6760000.0
2008-07-29 14:13:00,3.19407,3.20387,3.19407,3.19782,6760000.0
2008-07-29 14:14:00,3.20303,3.20303,3.19555,3.19801,6380000.0
2008-07-29 14:15:00,3.20273,3.20429,3.19807,3.20124,10130000.0
2008-07-29 14:16:00,3.19861,3.20339,3.19861,3.20188,5250000.0
2008-07-29 14:17:00,3.20249,3.20372,3.19613,3.19613,6750000.0
2008-07-29 14:18:00,3.19989,3.2021,3.19308,3.2021,5630000.0
2008-07-29 14:19:00,3.20274,3.20503,3.19422,3.20306,7510000.0
2008-07-29 14:20:00,3.2019,3.20376,3.19625,3.20376,7130000.0
2008-07-29 14:21:00,3.20117,3.20512,3.19958,3.19958,6380000.0
2008-07-29 14:23:00,3.2038,3.20421,3.19469,3.2023,10880000.0
2008-07-29 14:27:00,3.19943,3.20344,3.19688,3.20259,6750000.0
2008-07-29 14:28:00,3.2017,3.20353,3.19864,3.20071,7500000.0
2008-07-29 14:29:00,3.19493,3.20604,3.19493,3.20039,7880000.0
2008-07-29 14:30:00,3.20274,3.20387,3.19506,3.20387,5630000.0
2008-07-29 14:33:00,3.1965,3.20376,3.1965,3.20223,7520000.0
2008-07-29 14:34:00,3.19352,3.2025,3.19345,3.20109,4890000.0
2008-07-29 14:35:00,3.20378,3.20409,3.19475,3.20407,7510000.0
2008-07-29 14:38:00,3.19436,3.20181,3.19265,3.19842,7500000.0
2008-07-29 14:39:00,3.19835,3.20434,3.19835,3.20396,5630000.0
2008-07-29 14:40:00,3.19427,3.20315,3.19427,3.20315,6380000.0
2008-07-29 14:41:00,3.19959,3.2052,3.19635,3.20093,7880000.0
2008-07-29 14:42:00,3.20391,3.20462,3.19234,3.20012,6760000.0
2008-07-29 14:43:00,3.20224,3.20419,3.19692,3.20419,6000000.0
2008-07-29 14:45:00,3.20022,3.20217,3.18943,3.20216,5630000.0
2008-07-29 14:46:00,3.19982,3.20793,3.19742,3.20318,6010000.0
2008-07-29 14:47:00,3.20002,3.20641,3.19569,3.20425,7880000.0
2008-07-29 14:48:00,3.20278,3.20566,3.19843,3.20508,7140000.0
2008-07-29 14:49:00,3.20542,3.20608,3.20376,3.20472,5640000.0
2008-07-29 14:50:00,3.20112,3.20614,3.2007,3.20566,6750000.0
2008-07-29 14:51:00,3.2046,3.20597,3.20006,3.20006,5250000.0
2008-07-29 14:52:00,3.20263,3.20829,3.19886,3.20302,8630000.0
2008-07-29 14:53:00,3.19451,3.20519,3.19451,3.20129,5250000.0
2008-07-29 14:54:00,3.20352,3.20453,3.19905,3.20046,6000000.0
2008-07-29 14:55:00,3.20444,3.20454,3.195,3.20209,4880000.0
2008-07-29 14:57:00,3.20513,3.20584,3.20178,3.20337,6000000.0
2008-07-29 14:58:00,3.1977,3.20521,3.19533,3.20521,7880000.0
2008-07-29 14:59:00,3.20251,3.20483,3.19242,3.19646,13510000.0
2008-07-29 15:00:00,3.20232,3.207,3.20232,3.20635,8260000.0
2008-07-29 15:01:00,3.20522,3.20571,3.19831,3.20571,5250000.0
2008-07-29 15:02:00,3.20539,3.20577,3.19474,3.20313,8260000.0
2008-07-29 15:03:00,3.20107,3.20582,3.19623,3.19908,7500000.0
2008-07-29 15:04:00,3.20485,3.20538,3.19533,3.20452,9000000.0
2008-07-29 15:06:00,3.19656,3.20391,3.19496,3.20391,5270000.0
2008-07-29 15:07:00,3.20545,3.20545,3.19362,3.20446,5630000.0
2008-07-29 15:08:00,3.20235,3.20534,3.19492,3.20331,5630000.0
2008-07-29 15:09:00,3.20395,3.20491,3.19467,3.19467,5630000.0
2008-07-29 15:11:00,3.20082,3.20512,3.19967,3.20243,9760000.0
2008-07-29 15:12:00,3.20188,3.20276,3.19721,3.20196,5630000.0
2008-07-29 15:13:00,3.20083,3.20592,3.19851,3.20414,5630000.0
2008-07-29 15:14:00,3.20545,3.20841,3.19651,3.20369,13890000.0
2008-07-29 15:15:00,3.19892,3.2061,3.19613,3.2061,7510000.0
2008-07-29 15:16:00,3.19286,3.2057,3.19286,3.19842,6760000.0
2008-07-29 15:17:00,3.20478,3.20478,3.19358,3.19995,8250000.0
2008-07-29 15:18:00,3.2028,3.20504,3.19431,3.20202,6750000.0
2008-07-29 15:19:00,3.20535,3.20619,3.19934,3.2047,6010000.0
2008-07-29 15:20:00,3.19803,3.20411,3.19385,3.20411,6380000.0
2008-07-29 15:21:00,3.2037,3.20728,3.20138,3.20728,4880000.0
2008-07-29 15:22:00,3.20034,3.20641,3.20034,3.20195,7510000.0
2008-07-29 15:23:00,3.20455,3.20685,3.19488,3.20685,5640000.0
2008-07-29 15:25:00,3.20632,3.20632,3.19922,3.20357,5260000.0
2008-07-29 15:26:00,3.20381,3.20674,3.19333,3.20518,6400000.0
2008-07-29 15:27:00,3.20598,3.20598,3.19726,3.19919,5630000.0
2008-07-29 15:28:00,3.20004,3.20732,3.19507,3.20002,7510000.0
2008-07-29 15:29:00,3.20551,3.20666,3.19647,3.20666,6020000.0
2008-07-29 15:30:00,3.20688,3.20688,3.20128,3.20137,6010000.0
2008-07-29 15:31:00,3.20278,3.20511,3.20026,3.20445,7140000.0
2008-07-29 15:32:00,3.20409,3.20586,3.19919,3.20545,5630000.0
2008-07-29 15:33:00,3.20339,3.20602,3.20051,3.20545,7130000.0
2008-07-29 15:34:00,3.20376,3.20657,3.19885,3.20479,4880000.0
2008-07-29 15:35:00,3.20002,3.20624,3.19243,3.19929,6380000.0
2008-07-29 15:36:00,3.20119,3.20594,3.20089,3.2034,6380000.0
2008-07-29 15:38:00,3.20466,3.20618,3.20381,3.20398,5250000.0
2008-07-29 15:39:00,3.20563,3.20886,3.19757,3.19757,8260000.0
2008-07-29 15:40:00,3.2056,3.2056,3.19708,3.20308,4510000.0
2008-07-29 15:41:00,3.19246,3.20439,3.19246,3.20123,7880000.0
2008-07-29 15:44:00,3.20029,3.20711,3.2002,3.20405,12380000.0
2008-07-29 15:45:00,3.203,3.20547,3.20229,3.2052,6760000.0
2008-07-29 15:46:00,3.20423,3.20424,3.20073,3.20073,5250000.0
2008-07-29 15:47:00,3.20398,3.20469,3.19461,3.19784,6380000.0
2008-07-29 15:48:00,3.20025,3.20025,3.19248,3.19761,5250000.0
2008-07-29 15:49:00,3.2017,3.20213,3.19466,3.19735,8630000.0
2008-07-29 15:50:00,3.20179,3.20269,3.19721,3.20213,7500000.0
2008-07-29 15:51:00,3.19656,3.20264,3.19244,3.20239,4880000.0
2008-07-29 15:52:00,3.19493,3.20136,3.19493,3.19635,5250000.0
2008-07-29 15:53:00,3.19879,3.20155,3.191,3.191,7880000.0
2008-07-29 15:54:00,3.19781,3.20243,3.19781,3.20058,4880000.0
2008-07-29 15:55:00,3.20169,3.20284,3.19748,3.1988,6750000.0
2008-07-29 15:56:00,3.20372,3.20372,3.19609,3.2033,5630000.0
2008-07-29 15:57:00,3.20221,3.2036,3.19561,3.2036,8250000.0
2008-07-29 15:58:00,3.20084,3.20302,3.20041,3.20302,6010000.0
2008-07-29 15:59:00,3.19803,3.20367,3.19773,3.20293,9750000.0
2008-07-29 16:00:00,3.20337,3.20337,3.1966,3.20109,5630000.0
2008-07-29 16:01:00,3.19854,3.20293,3.19775,3.19775,7880000.0
2008-07-29 16:02:00,3.19304,3.20077,3.19304,3.19804,5630000.0
2008-07-29 16:03:00,3.1985,3.20295,3.19798,3.20151,5250000.0
2008-07-29 16:04:00,3.2005,3.20606,3.19519,3.20277,6380000.0
2008-07-29 16:05:00,3.19722,3.20339,3.19685,3.20257,5630000.0
2008-07-29 16:06:00,3.20249,3.20249,3.1926,3.19752,6750000.0
2008-07-29 16:07:00,3.20242,3.20357,3.19648,3.20233,4880000.0
2008-07-29 16:08:00,3.20116,3.20237,3.19562,3.19777,7500000.0
2008-07-29 16:09:00,3.20176,3.20211,3.1968,3.20211,4880000.0
2008-07-29 16:10:00,3.1994,3.2009,3.19583,3.20036,7880000.0
2008-07-29 16:11:00,3.20012,3.20175,3.19638,3.19655,6380000.0
2008-07-29 16:12:00,3.19318,3.19953,3.19136,3.19878,7140000.0
2008-07-29 16:13:00,3.19832,3.19996,3.19191,3.19996,4880000.0
2008-07-29 16:14:00,3.19941,3.2016,3.19473,3.2016,13880000.0
2008-07-29 16:15:00,3.20223,3.20223,3.19043,3.19938,14630000.0
2008-07-29 16:16:00,3.20245,3.20245,3.1949,3.19621,6010000.0
2008-07-29 16:17:00,3.19327,3.20261,3.19327,3.2007,5250000.0
2008-07-29 16:20:00,3.19197,3.20308,3.19197,3.19392,6760000.0
2008-07-29 16:21:00,3.20068,3.20305,3.19251,3.20098,5630000.0
2008-07-29 16:22:00,3.20369,3.20516,3.19536,3.20074,6000000.0
2008-07-29 16:23:00,3.20091,3.20341,3.19277,3.19918,6750000.0
2008-07-29 16:24:00,3.20155,3.2044,3.19908,3.20219,7130000.0
2008-07-29 16:25:00,3.20325,3.20547,3.19461,3.20547,7130000.0
2008-07-29 16:26:00,3.20335,3.20335,3.19474,3.19474,6380000.0
2008-07-29 16:27:00,3.19558,3.20865,3.19558,3.20488,7880000.0
2008-07-29 16:28:00,3.20236,3.20556,3.19872,3.20017,6750000.0
2008-07-29 16:29:00,3.19953,3.2051,3.19798,3.2051,7510000.0
2008-07-29 16:30:00,3.19936,3.2053,3.19936,3.20226,5260000.0
2008-07-29 16:31:00,3.19955,3.20855,3.19467,3.20451,5260000.0
2008-07-29 16:32:00,3.20242,3.2053,3.19055,3.19812,7130000.0
2008-07-29 16:33:00,3.20173,3.20173,3.19214,3.19595,7130000.0
2008-07-29 16:34:00,3.19686,3.2037,3.19293,3.19748,7890000.0
2008-07-29 16:35:00,3.19857,3.20416,3.19777,3.20366,13500000.0
2008-07-29 16:36:00,3.20059,3.20213,3.19752,3.20182,7510000.0
2008-07-29 16:37:00,3.20311,3.2049,3.19939,3.20445,6760000.0
2008-07-29 16:38:00,3.20243,3.20243,3.19288,3.20238,8630000.0
2008-07-29 16:39:00,3.20283,3.20349,3.19711,3.20089,7880000.0
2008-07-29 16:40:00,3.20218,3.20444,3.19424,3.19766,5250000.0
2008-07-29 16:41:00,3.20029,3.20903,3.19657,3.19657,8260000.0
2008-07-29 16:44:00,3.2039,3.206,3.19724,3.19987,9390000.0
2008-07-29 16:45:00,3.20454,3.20545,3.19556,3.20542,3010000.0
2008-07-29 16:46:00,3.20532,3.20835,3.2005,3.20478,6400000.0
2008-07-29 16:47:00,3.19662,3.20982,3.19662,3.2063,6380000.0
2008-07-29 16:48:00,3.20544,3.20647,3.20185,3.20647,4880000.0
2008-07-29 16:49:00,3.20359,3.20482,3.19456,3.20287,6750000.0
2008-07-29 16:50:00,3.20067,3.20791,3.20023,3.20791,8250000.0
2008-07-29 16:51:00,3.20752,3.20752,3.19827,3.20172,5260000.0
2008-07-29 16:52:00,3.20229,3.20786,3.20055,3.2069,7880000.0
2008-07-29 16:53:00,3.20393,3.20985,3.19919,3.20574,7130000.0
2008-07-29 16:54:00,3.19992,3.20968,3.19992,3.20544,4520000.0
2008-07-29 16:55:00,3.21025,3.21115,3.20072,3.21115,6760000.0
2008-07-29 16:56:00,3.20916,3.20956,3.19701,3.20956,9760000.0
2008-07-29 16:57:00,3.21171,3.21171,3.20543,3.20951,4880000.0
2008-07-29 16:58:00,3.20536,3.2106,3.20536,3.20959,5640000.0
2008-07-29 16:59:00,3.20845,3.21009,3.20359,3.20705,9020000.0
2008-07-29 17:00:00,3.20383,3.20857,3.19839,3.19839,7500000.0
2008-07-29 17:01:00,3.20827,3.20875,3.19887,3.20529,7510000.0
2008-07-29 17:02:00,3.20318,3.20739,3.2013,3.20422,5250000.0
2008-07-29 17:03:00,3.20797,3.20829,3.19942,3.20418,6760000.0
2008-07-29 17:04:00,3.20784,3.20853,3.20092,3.20771,7880000.0
2008-07-29 17:05:00,3.20288,3.20931,3.20288,3.20931,5250000.0
2008-07-29 17:06:00,3.20715,3.20751,3.20098,3.20222,6000000.0
2008-07-29 17:07:00,3.20175,3.20668,3.20072,3.20663,6760000.0
2008-07-29 17:08:00,3.20025,3.20835,3.20025,3.20342,7500000.0
2008-07-29 17:09:00,3.20448,3.2048,3.19223,3.20315,6760000.0
2008-07-29 17:10:00,3.20675,3.20675,3.19815,3.20624,4510000.0
2008-07-29 17:11:00,3.20203,3.20814,3.1978,3.20199,4890000.0
2008-07-29 17:12:00,3.20458,3.20714,3.201,3.20714,7130000.0
2008-07-29 17:14:00,3.20293,3.20642,3.19809,3.20036,12750000.0
2008-07-29 17:15:00,3.20829,3.20829,3.20004,3.20454,10140000.0
2008-07-29 17:16:00,3.20351,3.2042,3.19395,3.20301,8640000.0
2008-07-29 17:19:00,3.20699,3.20703,3.19814,3.20231,7880000.0
2008-07-29 17:20:00,3.20443,3.20752,3.20058,3.20737,6750000.0
2008-07-29 17:21:00,3.20764,3.20806,3.20452,3.20723,6760000.0
2008-07-29 17:23:00,3.20192,3.20821,3.19783,3.20614,7880000.0
2008-07-29 17:25:00,3.20713,3.20715,3.19973,3.20511,6000000.0
2008-07-29 17:26:00,3.20015,3.20707,3.20015,3.20543,5250000.0
2008-07-29 17:27:00,3.20745,3.21024,3.19917,3.19917,4890000.0
2008-07-29 17:28:00,3.20735,3.20842,3.19798,3.19798,4880000.0
2008-07-29 17:29:00,3.2029,3.21311,3.2007,3.2007,16160000.0
2008-07-29 17:30:00,3.20172,3.20898,3.20172,3.20872,7140000.0
2008-07-29 17:32:00,3.20257,3.2087,3.20257,3.20514,7500000.0
2008-07-29 17:33:00,3.20074,3.20663,3.20074,3.20604,3390000.0
2008-07-29 17:34:00,3.20353,3.20791,3.20043,3.20728,6000000.0
2008-07-29 17:35:00,3.20473,3.20929,3.19927,3.20681,18780000.0
2008-07-29 17:38:00,3.20836,3.20836,3.20166,3.20829,4880000.0
2008-07-29 17:39:00,3.2063,3.20991,3.19924,3.20098,18040000.0
2008-07-29 17:40:00,3.20917,3.21094,3.20646,3.20975,6380000.0
2008-07-29 17:41:00,3.20573,3.21135,3.20118,3.21066,4880000.0
2008-07-29 17:42:00,3.20505,3.21014,3.20015,3.20976,8250000.0
2008-07-29 17:43:00,3.20918,3.20918,3.20179,3.20179,6750000.0
2008-07-29 17:44:00,3.20723,3.20858,3.20137,3.20422,7140000.0
2008-07-29 17:45:00,3.20643,3.20955,3.20509,3.20509,5260000.0
2008-07-29 17:46:00,3.20913,3.20918,3.20411,3.20411,4510000.0
2008-07-29 17:48:00,3.20839,3.20998,3.19761,3.20991,13900000.0
2008-07-29 17:49:00,3.20841,3.2098,3.20461,3.20853,5250000.0
2008-07-29 17:51:00,3.20547,3.20989,3.20322,3.20322,6000000.0
2008-07-29 17:52:00,3.20487,3.20966,3.20151,3.20966,5630000.0
2008-07-29 17:53:00,3.20928,3.21059,3.20086,3.2094,7130000.0
2008-07-29 17:54:00,3.20782,3.20964,3.19989,3.2003,3010000.0
2008-07-29 17:55:00,3.20863,3.21018,3.19826,3.20747,8250000.0
2008-07-29 17:56:00,3.20514,3.21002,3.20514,3.20948,4510000.0
2008-07-29 17:57:00,3.20781,3.20987,3.2023,3.20677,6760000.0
2008-07-29 17:58:00,3.20782,3.20782,3.19778,3.20623,6380000.0
2008-07-29 17:59:00,3.20244,3.20838,3.20046,3.20838,4890000.0
2008-07-29 18:00:00,3.20814,3.20814,3.19598,3.19994,7140000.0
2008-07-29 18:01:00,3.20438,3.20972,3.20438,3.20972,1500000.0
2008-07-29 18:03:00,3.20822,3.20822,3.20767,3.20767,1500000.0
2008-07-29 18:04:00,3.20531,3.20859,3.20464,3.20859,5630000.0
2008-07-29 18:05:00,3.2071,3.2074,3.19876,3.2071,5260000.0
2008-07-29 18:06:00,3.20645,3.20845,3.20133,3.20676,6770000.0
2008-07-29 18:07:00,3.20396,3.20735,3.20284,3.20479,5260000.0
2008-07-29 18:08:00,3.20339,3.20366,3.19279,3.19553,6750000.0
2008-07-29 18:09:00,3.20695,3.20901,3.20227,3.20901,6380000.0
2008-07-29 18:10:00,3.20043,3.20862,3.20043,3.20862,5250000.0
2008-07-29 18:11:00,3.20572,3.20603,3.1954,3.20603,6760000.0
2008-07-29 18:12:00,3.20428,3.20676,3.19902,3.2055,4890000.0
2008-07-29 18:15:00,3.2051,3.20751,3.20129,3.20521,9000000.0
2008-07-29 18:16:00,3.20074,3.20517,3.19642,3.20517,5250000.0
2008-07-29 18:18:00,3.20015,3.20298,3.19509,3.19586,8630000.0
2008-07-29 18:19:00,3.19632,3.20532,3.19632,3.19925,8630000.0
2008-07-29 18:20:00,3.20011,3.2048,3.19585,3.2048,7520000.0
2008-07-29 18:21:00,3.2039,3.2039,3.19751,3.1999,7890000.0
2008-07-29 18:22:00,3.20609,3.20637,3.19541,3.19541,6000000.0
2008-07-29 18:23:00,3.19838,3.20369,3.19572,3.19572,4880000.0
2008-07-29 18:25:00,3.2055,3.20628,3.19912,3.20469,6380000.0
2008-07-29 18:26:00,3.19888,3.20648,3.19888,3.20187,5250000.0
2008-07-29 18:27:00,3.20353,3.20396,3.19882,3.20396,7500000.0
2008-07-29 18:28:00,3.19912,3.20423,3.19353,3.20423,8250000.0
2008-07-29 18:30:00,3.20477,3.20588,3.19448,3.20038,6390000.0
2008-07-29 18:31:00,3.1992,3.20486,3.19313,3.20071,4890000.0
2008-07-29 18:33:00,3.19808,3.20407,3.19808,3.20407,6760000.0
2008-07-29 18:34:00,3.19906,3.20367,3.19653,3.19855,7880000.0
2008-07-29 18:36:00,3.20073,3.20661,3.19917,3.20474,5250000.0
2008-07-29 18:37:00,3.20556,3.20618,3.19667,3.2006,7140000.0
2008-07-29 18:38:00,3.20366,3.20527,3.19853,3.20527,6390000.0
2008-07-29 18:39:00,3.20396,3.20586,3.19655,3.19655,4880000.0
2008-07-29 18:40:00,3.20112,3.20473,3.19429,3.20473,6380000.0
2008-07-29 18:41:00,3.19938,3.20612,3.19488,3.19488,6380000.0
2008-07-29 18:44:00,3.19492,3.20469,3.19492,3.20469,4880000.0
2008-07-29 18:45:00,3.20391,3.20571,3.19378,3.20571,5250000.0
2008-07-29 18:48:00,3.20343,3.20474,3.19455,3.20276,12750000.0
2008-07-29 18:58:00,3.20387,3.20772,3.19981,3.20136,7130000.0
2008-07-29 19:00:00,3.20083,3.20757,3.19724,3.205,7890000.0
2008-07-29 19:04:00,3.19906,3.20415,3.19619,3.20251,5630000.0
2008-07-29 19:05:00,3.20408,3.20635,3.19667,3.20506,22140000.0
2008-07-29 19:15:00,3.20628,3.20628,3.19788,3.19788,4510000.0
2008-07-29 19:21:00,3.19941,3.20503,3.19902,3.20503,3750000.0
2008-07-29 19:24:00,3.20367,3.20439,3.19424,3.20439,6390000.0
2008-07-29 19:25:00,3.20044,3.2044,3.19515,3.20214,8640000.0
2008-07-29 19:28:00,3.19946,3.20447,3.19536,3.20167,5250000.0
2008-07-29 19:30:00,3.19672,3.20612,3.19672,3.20137,7130000.0
2008-07-29 19:31:00,3.2023,3.20463,3.19952,3.19969,5250000.0
2008-07-29 19:33:00,3.19967,3.20559,3.195,3.20139,6010000.0
2008-07-29 19:35:00,3.19998,3.20447,3.19924,3.19924,5250000.0
2008-07-29 19:36:00,3.20378,3.20378,3.19509,3.20259,7880000.0
2008-07-29 19:40:00,3.19546,3.20481,3.19494,3.19494,8270000.0
2008-07-29 19:41:00,3.20283,3.20324,3.19548,3.19548,3760000.0
2008-07-29 19:42:00,3.20041,3.20261,3.19478,3.19895,3750000.0
2008-07-29 19:43:00,3.20279,3.20552,3.19639,3.19639,7880000.0
2008-07-29 19:44:00,3.20272,3.20347,3.19931,3.20247,6750000.0
2008-07-29 19:45:00,3.20479,3.20479,3.19871,3.20009,1510000.0
2008-07-29 19:46:00,3.20307,3.20489,3.1959,3.19974,3750000.0
2008-07-29 19:47:00,3.201,3.20536,3.19569,3.20443,4130000.0
2008-07-29 19:48:00,3.20371,3.20485,3.20036,3.20377,6760000.0
2008-07-29 19:49:00,3.20339,3.20339,3.19337,3.20202,4890000.0
2008-07-29 19:50:00,3.19654,3.20429,3.19459,3.19459,10500000.0
2008-07-29 19:51:00,3.20367,3.20484,3.19454,3.19918,10510000.0
2008-07-29 19:52:00,3.19514,3.20557,3.19514,3.20016,7140000.0
2008-07-29 19:53:00,3.20225,3.2045,3.19381,3.20395,10890000.0
2008-07-29 19:54:00,3.19263,3.20366,3.19118,3.20061,9030000.0
2008-07-29 19:55:00,3.20387,3.20445,3.19324,3.2025,7510000.0
2008-07-29 19:56:00,3.20312,3.2034,3.19853,3.19875,12010000.0
2008-07-29 19:57:00,3.20349,3.20494,3.20205,3.2046,5640000.0
2008-07-29 19:58:00,3.20166,3.20515,3.1986,3.20373,6000000.0
2008-07-29 20:00:00,3.20445,3.2045,3.19746,3.2045,4880000.0
2008-07-29 20:03:00,3.20221,3.20439,3.19281,3.1995,9750000.0
2008-07-29 20:10:00,3.19855,3.20454,3.19485,3.20037,4880000.0
2008-07-29 20:13:00,3.19645,3.2036,3.19316,3.2021,4510000.0
2008-07-29 20:15:00,3.19933,3.20462,3.19522,3.20198,4880000.0
2008-07-29 20:18:00,3.20157,3.20157,3.19754,3.19754,1130000.0
2008-07-29 20:19:00,3.19256,3.20195,3.19256,3.19634,4510000.0
2008-07-29 20:20:00,3.20405,3.20444,3.19548,3.20132,8640000.0
2008-07-29 20:29:00,3.19398,3.20343,3.19173,3.20276,6770000.0
2008-07-29 20:30:00,3.20339,3.20339,3.20322,3.20322,1130000.0
2008-07-29 20:45:00,3.19963,3.20492,3.19552,3.20228,5250000.0
2008-07-29 20:53:00,3.19817,3.20208,3.19362,3.20012,4510000.0
2008-07-29 21:00:00,3.19905,3.2043,3.19457,3.2023,5250000.0
2008-07-29 21:06:00,3.20065,3.20735,3.19719,3.2033,4510000.0
2008-07-29 21:08:00,3.20041,3.20762,3.19688,3.20329,5250000.0
2008-07-29 21:14:00,3.19741,3.20966,3.19741,3.2068,5660000.0
2008-07-29 21:15:00,3.20291,3.20291,3.20291,3.20291,380000.0
2008-07-29 21:18:00,3.20003,3.20532,3.19592,3.20268,4880000.0
2008-07-29 21:19:00,3.20174,3.20447,3.20174,3.20447,1130000.0
2008-07-29 21:21:00,3.19788,3.2037,3.1932,3.20245,4880000.0
2008-07-29 21:30:00,3.19917,3.20342,3.19379,3.20187,4880000.0
2008-07-29 21:34:00,3.19367,3.20428,3.19367,3.20133,9010000.0
2008-07-29 21:35:00,3.20302,3.20398,3.19622,3.2026,6000000.0
2008-07-29 21:37:00,3.19728,3.20237,3.19253,3.20164,4510000.0
2008-07-29 21:45:00,3.19903,3.20432,3.19492,3.20168,4510000.0
2008-07-29 21:59:00,3.19452,3.2038,3.19158,3.2027,6770000.0
2008-07-29 22:00:00,3.20284,3.20386,3.20284,3.20386,2630000.0
2008-07-29 22:06:00,3.19953,3.20482,3.19542,3.20218,4880000.0
2008-07-29 22:09:00,3.19913,3.20442,3.19502,3.20178,4140000.0
2008-07-29 22:15:00,3.20117,3.20305,3.20009,3.20284,6380000.0
2008-07-29 22:16:00,3.20442,3.20442,3.19363,3.19363,2250000.0
2008-07-29 22:17:00,3.20078,3.20185,3.19928,3.19946,4880000.0
2008-07-29 22:18:00,3.20081,3.20315,3.19268,3.20315,3000000.0
2008-07-29 22:19:00,3.19597,3.20249,3.1922,3.19951,7880000.0
2008-07-29 22:25:00,3.19514,3.2004,3.19129,3.20013,5250000.0
2008-07-29 22:27:00,3.19555,3.20133,3.19156,3.20078,4880000.0
2008-07-29 22:30:00,3.19863,3.20392,3.19452,3.20128,4880000.0
2008-07-29 22:33:00,3.19535,3.20201,3.19148,3.20066,4880000.0
2008-07-29 22:45:00,3.19863,3.20392,3.19452,3.20128,4510000.0
2008-07-29 22:49:00,3.19813,3.20342,3.19402,3.20078,5250000.0
2008-07-29 22:55:00,3.2028,3.20327,3.19724,3.20225,3000000.0
2008-07-29 22:56:00,3.19869,3.2081,3.19518,3.20468,5250000.0
2008-07-29 22:57:00,3.19779,3.20516,3.19429,3.20044,6380000.0
2008-07-29 22:58:00,3.20253,3.2042,3.19883,3.19982,5250000.0
2008-07-29 23:00:00,3.19947,3.2034,3.195,3.19961,4510000.0
2008-07-29 23:03:00,3.19821,3.20273,3.19406,3.19905,5250000.0
2008-07-29 23:05:00,3.19905,3.20493,3.19573,3.20093,5250000.0
2008-07-29 23:13:00,3.19845,3.20582,3.19471,3.19984,4880000.0
2008-07-29 23:15:00,3.20183,3.20712,3.19772,3.20448,4510000.0
2008-07-29 23:26:00,3.19548,3.20004,3.19092,3.19829,4510000.0
2008-07-29 23:30:00,3.20003,3.20532,3.19592,3.20268,5250000.0
2008-07-29 23:34:00,3.19662,3.20077,3.19293,3.19869,5250000.0
2008-07-29 23:45:00,3.20009,3.20361,3.19492,3.20081,4880000.0
2008-07-29 23:53:00,3.19837,3.20301,3.19471,3.20028,4880000.0
2008-07-29 23:57:00,3.20068,3.20525,3.19696,3.20242,5630000.0
2008-07-29 23:58:00,3.20511,3.20685,3.20359,3.20652,4880000.0
2008-07-30 00:00:00,3.20602,3.20602,3.20127,3.20383,6000000.0
2008-07-30 00:01:00,3.20113,3.2081,3.19942,3.20363,5640000.0
2008-07-30 00:02:00,3.19325,3.20325,3.19255,3.20016,10130000.0
2008-07-30 00:15:00,3.20133,3.20662,3.19722,3.20398,4880000.0
2008-07-30 00:18:00,3.19843,3.20397,3.19433,3.20031,5250000.0
2008-07-30 00:30:00,3.20617,3.20688,3.19682,3.20561,5250000.0
2008-07-30 00:37:00,3.20331,3.20406,3.1946,3.20363,7520000.0
2008-07-30 00:45:00,3.20103,3.20632,3.19692,3.20368,5250000.0
2008-07-30 01:00:00,3.20083,3.20612,3.19672,3.20348,4880000.0
2008-07-30 01:02:00,3.20028,3.20639,3.19623,3.20253,4510000.0
2008-07-30 01:15:00,3.20307,3.20605,3.19652,3.20539,5630000.0
2008-07-30 01:30:00,3.20153,3.20682,3.19742,3.20418,4510000.0
2008-07-30 01:32:00,3.19727,3.20438,3.19324,3.2026,4880000.0
2008-07-30 01:33:00,3.20104,3.20104,3.19923,3.19923,1500000.0
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 03:15:00,3.20133,3.20698,3.19652,3.20682,15760000.0
2008-07-30 03:17:00,3.20023,3.20519,3.19594,3.20237,4880000.0
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 04:00:00,3.19762,3.20702,3.19672,3.19762,15010000.0
2008-07-30 04:06:00,3.20278,3.20296,3.19858,3.19858,6010000.0
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 07:00:00,3.20233,3.20762,3.19822,3.20498,4510000.0
2008-07-30 07:10:00,3.2052,3.2052,3.19438,3.20281,4500000.0
2008-07-30 07:15:00,3.20163,3.20692,3.19752,3.20428,5250000.0
2008-07-30 07:30:00,3.20193,3.20722,3.19782,3.20458,5250000.0
2008-07-30 07:33:00,3.20412,3.20412,3.19792,3.19792,6010000.0
2008-07-30 07:34:00,3.19424,3.20405,3.19314,3.20405,6760000.0
2008-07-30 07:36:00,3.20528,3.20619,3.20174,3.20174,6000000.0
2008-07-30 07:37:00,3.20618,3.20618,3.19473,3.20486,8250000.0
2008-07-30 07:39:00,3.20023,3.20552,3.19612,3.20288,5250000.0
2008-07-30 07:40:00,3.20178,3.20321,3.20178,3.20239,1880000.0
2008-07-30 07:43:00,3.20266,3.20511,3.20257,3.20511,4510000.0
2008-07-30 07:44:00,3.19881,3.20319,3.18998,3.19837,6010000.0
2008-07-30 07:45:00,3.20361,3.20536,3.1977,3.20405,4130000.0
2008-07-30 07:47:00,3.19913,3.20356,3.19475,3.20246,4510000.0
2008-07-30 07:50:00,3.20315,3.20491,3.19481,3.20354,9380000.0
2008-07-30 07:51:00,3.20361,3.20436,3.19271,3.20365,7130000.0
2008-07-30 07:52:00,3.19878,3.20504,3.19878,3.20456,5250000.0
2008-07-30 07:53:00,3.19159,3.20343,3.19091,3.20251,13880000.0
2008-07-30 07:54:00,3.20566,3.20572,3.19636,3.20079,4500000.0
2008-07-30 07:55:00,3.20581,3.20583,3.1988,3.20403,4880000.0
2008-07-30 07:57:00,3.19817,3.20941,3.19817,3.20518,8250000.0
2008-07-30 07:58:00,3.20286,3.20286,3.1926,3.19586,7130000.0
2008-07-30 07:59:00,3.20051,3.20517,3.19454,3.20517,6390000.0
2008-07-30 08:00:00,3.20207,3.20582,3.19642,3.19642,7890000.0
2008-07-30 08:02:00,3.20437,3.20621,3.19938,3.20515,7130000.0
2008-07-30 08:03:00,3.2045,3.20494,3.19923,3.20412,7130000.0
2008-07-30 08:07:00,3.2004,3.20427,3.19826,3.20361,4880000.0
2008-07-30 08:08:00,3.20199,3.20741,3.19729,3.20418,10900000.0
2008-07-30 08:11:00,3.19432,3.20624,3.19432,3.20256,7880000.0
2008-07-30 08:12:00,3.20329,3.21047,3.19936,3.20283,8260000.0
2008-07-30 08:13:00,3.19914,3.20424,3.19123,3.19235,7130000.0
2008-07-30 08:14:00,3.20328,3.20328,3.19613,3.19613,6010000.0
2008-07-30 08:15:00,3.20552,3.20552,3.19473,3.20051,4130000.0
2008-07-30 08:17:00,3.20246,3.2052,3.19507,3.20445,8250000.0
2008-07-30 08:19:00,3.19574,3.20646,3.19574,3.2024,5630000.0
2008-07-30 08:20:00,3.20362,3.20529,3.19603,3.20011,5250000.0
2008-07-30 08:22:00,3.19411,3.20076,3.19398,3.19856,4880000.0
2008-07-30 08:23:00,3.205,3.20763,3.19512,3.19569,4880000.0
2008-07-30 08:25:00,3.20049,3.20325,3.19927,3.20066,5630000.0
2008-07-30 08:26:00,3.20548,3.20548,3.20086,3.20089,4880000.0
2008-07-30 08:27:00,3.20594,3.2062,3.19532,3.19532,7130000.0
2008-07-30 08:30:00,3.20044,3.20568,3.19612,3.19612,8250000.0
2008-07-30 08:31:00,3.20102,3.20576,3.19622,3.19691,6000000.0
2008-07-30 08:32:00,3.20466,3.20696,3.19663,3.20008,6770000.0
2008-07-30 08:34:00,3.20436,3.20442,3.19769,3.20182,7890000.0
2008-07-30 08:37:00,3.20414,3.20414,3.19913,3.19987,6000000.0
2008-07-30 08:38:00,3.20405,3.2053,3.20026,3.20429,6750000.0
2008-07-30 08:39:00,3.20483,3.20673,3.20052,3.20052,6380000.0
2008-07-30 08:40:00,3.19822,3.20346,3.1905,3.1999,12380000.0
2008-07-30 08:43:00,3.20437,3.20542,3.19481,3.20394,5250000.0
2008-07-30 08:44:00,3.19161,3.20359,3.19161,3.19967,10880000.0
2008-07-30 08:45:00,3.20372,3.2061,3.20372,3.2052,6380000.0
2008-07-30 08:46:00,3.20161,3.204,3.20059,3.204,5250000.0
2008-07-30 08:48:00,3.19187,3.2034,3.19053,3.1974,11630000.0
2008-07-30 08:49:00,3.20088,3.20415,3.19796,3.20288,4880000.0
2008-07-30 08:50:00,3.20062,3.20078,3.19122,3.19442,5650000.0
2008-07-30 08:51:00,3.18899,3.20098,3.18899,3.20098,5270000.0
2008-07-30 08:57:00,3.19875,3.20288,3.19342,3.19592,10140000.0
2008-07-30 08:58:00,3.19865,3.1993,3.19341,3.1993,3020000.0
2008-07-30 08:59:00,3.19365,3.20261,3.18979,3.19939,13140000.0
2008-07-30 09:00:00,3.20483,3.20488,3.19798,3.20265,13140000.0
2008-07-30 09:01:00,3.20171,3.20548,3.19527,3.20043,10880000.0
2008-07-30 09:03:00,3.19452,3.20516,3.19452,3.20469,4880000.0
2008-07-30 09:04:00,3.20438,3.20438,3.19386,3.19868,7510000.0
2008-07-30 09:05:00,3.2041,3.20724,3.1963,3.20515,7130000.0
2008-07-30 09:06:00,3.19558,3.205,3.19481,3.20442,7510000.0
2008-07-30 09:07:00,3.19904,3.20456,3.19453,3.20456,6760000.0
2008-07-30 09:08:00,3.20018,3.20446,3.19991,3.20446,6750000.0
2008-07-30 09:09:00,3.19575,3.20293,3.19538,3.1989,5260000.0
2008-07-30 09:11:00,3.20466,3.20469,3.19612,3.19632,4880000.0
2008-07-30 09:12:00,3.19804,3.20573,3.19804,3.20468,5260000.0
2008-07-30 09:13:00,3.20391,3.20752,3.19498,3.2018,7130000.0
2008-07-30 09:14:00,3.20638,3.20697,3.20166,3.20638,4510000.0
2008-07-30 09:15:00,3.20127,3.20512,3.19994,3.19994,5260000.0
2008-07-30 09:17:00,3.2035,3.20577,3.19612,3.19971,6380000.0
2008-07-30 09:18:00,3.20284,3.20646,3.20257,3.20479,6380000.0
2008-07-30 09:21:00,3.2051,3.20612,3.19522,3.20612,6760000.0
2008-07-30 09:22:00,3.20577,3.20577,3.20208,3.20237,6010000.0
2008-07-30 09:23:00,3.19699,3.20567,3.19631,3.19631,4140000.0
2008-07-30 09:25:00,3.20181,3.20948,3.19885,3.20081,5260000.0
2008-07-30 09:26:00,3.20316,3.20472,3.20234,3.20377,5250000.0
2008-07-30 09:27:00,3.20337,3.20445,3.19359,3.20445,7130000.0
2008-07-30 09:28:00,3.2048,3.20507,3.19738,3.20444,8250000.0
2008-07-30 09:30:00,3.20356,3.20585,3.19462,3.20393,6000000.0
2008-07-30 09:32:00,3.20446,3.20446,3.19527,3.20383,4880000.0
2008-07-30 09:33:00,3.20501,3.20595,3.20197,3.20197,5250000.0
2008-07-30 09:34:00,3.20374,3.20474,3.2002,3.20409,5250000.0
2008-07-30 09:35:00,3.20291,3.20531,3.19999,3.20531,4880000.0
2008-07-30 09:36:00,3.20063,3.2066,3.1997,3.20401,5250000.0
2008-07-30 09:38:00,3.20096,3.20519,3.20096,3.20337,5250000.0
2008-07-30 09:39:00,3.20335,3.20335,3.19971,3.20323,5630000.0
2008-07-30 09:40:00,3.19811,3.20522,3.19572,3.20245,5630000.0
2008-07-30 09:41:00,3.19787,3.20239,3.19589,3.20239,6000000.0
2008-07-30 09:42:00,3.1988,3.20237,3.19243,3.19602,21000000.0
2008-07-30 09:44:00,3.20257,3.20521,3.19867,3.20395,9000000.0
2008-07-30 09:45:00,3.19582,3.20571,3.19582,3.20344,5630000.0
2008-07-30 09:46:00,3.20095,3.20368,3.19383,3.19877,7880000.0
2008-07-30 09:47:00,3.19964,3.20281,3.19525,3.19869,7880000.0
2008-07-30 09:48:00,3.19922,3.20412,3.19512,3.19512,6010000.0
2008-07-30 09:54:00,3.20319,3.20486,3.19338,3.20394,7890000.0
2008-07-30 09:55:00,3.20396,3.20472,3.19532,3.20472,7130000.0
2008-07-30 09:56:00,3.20324,3.20324,3.19737,3.20204,8260000.0
2008-07-30 09:57:00,3.20335,3.20465,3.19454,3.19924,7510000.0
2008-07-30 10:00:00,3.20357,3.20494,3.20092,3.20308,5250000.0
2008-07-30 10:02:00,3.19843,3.20274,3.19242,3.19708,6000000.0
2008-07-30 10:03:00,3.19976,3.20313,3.19344,3.20143,7500000.0
2008-07-30 10:08:00,3.19878,3.2049,3.19434,3.20128,5630000.0
2008-07-30 10:09:00,3.1968,3.21003,3.19561,3.19561,7140000.0
2008-07-30 10:12:00,3.19955,3.20464,3.19513,3.19976,6000000.0
2008-07-30 10:15:00,3.19949,3.20463,3.19949,3.19991,6000000.0
2008-07-30 10:16:00,3.20189,3.20546,3.19756,3.20349,6750000.0
2008-07-30 10:17:00,3.20188,3.20347,3.19447,3.19901,8250000.0
2008-07-30 10:18:00,3.20464,3.20464,3.19385,3.20118,6380000.0
2008-07-30 10:21:00,3.20346,3.20536,3.19799,3.20449,8250000.0
2008-07-30 10:22:00,3.19966,3.20475,3.19966,3.20172,6750000.0
2008-07-30 10:23:00,3.19901,3.20383,3.19901,3.20245,6750000.0
2008-07-30 10:24:00,3.20383,3.20502,3.20051,3.20174,6380000.0
2008-07-30 10:25:00,3.20001,3.20584,3.20001,3.20386,6750000.0
2008-07-30 10:26:00,3.20331,3.20371,3.19689,3.19874,5630000.0
2008-07-30 10:27:00,3.20326,3.20387,3.19932,3.20387,4510000.0
2008-07-30 10:28:00,3.20079,3.20362,3.19407,3.19407,7130000.0
2008-07-30 10:29:00,3.19978,3.20411,3.19512,3.20386,7880000.0
2008-07-30 10:30:00,3.20287,3.20368,3.19861,3.19948,4880000.0
2008-07-30 10:31:00,3.20158,3.20392,3.19447,3.19447,6000000.0
2008-07-30 10:32:00,3.19707,3.20525,3.19585,3.19765,6010000.0
2008-07-30 10:33:00,3.20138,3.20281,3.19501,3.20226,7880000.0
2008-07-30 10:34:00,3.19649,3.20126,3.19187,3.19801,5260000.0
2008-07-30 10:35:00,3.19744,3.20291,3.19319,3.19713,8250000.0
2008-07-30 10:36:00,3.20244,3.20335,3.19453,3.19872,6390000.0
2008-07-30 10:37:00,3.20256,3.20256,3.19629,3.19738,6010000.0
2008-07-30 10:38:00,3.19992,3.20495,3.19574,3.19971,7510000.0
2008-07-30 10:39:00,3.20116,3.2037,3.19764,3.20271,4520000.0
2008-07-30 10:40:00,3.19639,3.20321,3.1923,3.19826,13130000.0
2008-07-30 10:41:00,3.20022,3.20503,3.19762,3.20041,7510000.0
2008-07-30 10:45:00,3.20289,3.20347,3.19267,3.19823,6010000.0
2008-07-30 10:46:00,3.1928,3.20371,3.1928,3.20242,6010000.0
2008-07-30 10:49:00,3.1983,3.2026,3.19423,3.20169,6380000.0
2008-07-30 10:50:00,3.20311,3.20416,3.19434,3.20112,5270000.0
2008-07-30 10:51:00,3.20324,3.20324,3.19784,3.20011,6390000.0
2008-07-30 10:52:00,3.20081,3.20285,3.19736,3.20183,5260000.0
2008-07-30 10:53:00,3.19768,3.2049,3.19441,3.19927,7510000.0
2008-07-30 10:54:00,3.20055,3.20303,3.19751,3.20178,6760000.0
2008-07-30 10:55:00,3.20089,3.20295,3.19542,3.20295,7510000.0
2008-07-30 10:58:00,3.19692,3.20266,3.19282,3.20062,15390000.0
2008-07-30 10:59:00,3.19684,3.20313,3.19321,3.20174,4880000.0
2008-07-30 11:00:00,3.20121,3.20121,3.18937,3.20074,11630000.0
2008-07-30 11:02:00,3.20204,3.20615,3.19441,3.20425,6000000.0
2008-07-30 11:03:00,3.19911,3.20365,3.19777,3.19855,6760000.0
2008-07-30 11:04:00,3.20301,3.20301,3.19819,3.19994,6760000.0
2008-07-30 11:06:00,3.19477,3.19868,3.18912,3.19848,5630000.0
2008-07-30 11:07:00,3.1942,3.20329,3.1942,3.19756,6010000.0
2008-07-30 11:08:00,3.20232,3.20232,3.19288,3.20052,7140000.0
2008-07-30 11:09:00,3.19803,3.20377,3.19397,3.20356,4510000.0
2008-07-30 11:10:00,3.19845,3.20382,3.19419,3.20107,6750000.0
2008-07-30 11:11:00,3.20264,3.20349,3.1987,3.20197,5260000.0
2008-07-30 11:12:00,3.20158,3.20458,3.2002,3.2002,8260000.0
2008-07-30 11:14:00,3.20047,3.20291,3.19166,3.20291,12010000.0
2008-07-30 11:15:00,3.19849,3.20413,3.19788,3.20267,7130000.0
2008-07-30 11:16:00,3.19353,3.20484,3.19353,3.20012,8250000.0
2008-07-30 11:17:00,3.20077,3.20424,3.19492,3.2001,7130000.0
2008-07-30 11:18:00,3.20314,3.20523,3.19652,3.20523,4880000.0
2008-07-30 11:19:00,3.20098,3.20437,3.20098,3.20437,4880000.0
2008-07-30 11:20:00,3.20491,3.20491,3.19516,3.19516,5630000.0
2008-07-30 11:21:00,3.20215,3.20498,3.20174,3.2048,5250000.0
2008-07-30 11:22:00,3.20305,3.20535,3.1996,3.20535,7130000.0
2008-07-30 11:23:00,3.20491,3.20683,3.19985,3.20431,5250000.0
2008-07-30 11:25:00,3.20272,3.20543,3.1987,3.20234,8640000.0
2008-07-30 11:26:00,3.19826,3.20434,3.19826,3.20434,5250000.0
2008-07-30 11:27:00,3.20375,3.20493,3.19863,3.20212,7500000.0
2008-07-30 11:28:00,3.19742,3.20484,3.19742,3.20371,5630000.0
2008-07-30 11:29:00,3.19955,3.20787,3.19955,3.20614,11630000.0
2008-07-30 11:30:00,3.20602,3.20602,3.19759,3.20482,6760000.0
2008-07-30 11:31:00,3.19665,3.20763,3.19665,3.20408,4510000.0
2008-07-30 11:32:00,3.20433,3.20639,3.19683,3.20272,4880000.0
2008-07-30 11:33:00,3.20677,3.20677,3.20007,3.20647,4880000.0
2008-07-30 11:34:00,3.20078,3.20613,3.19471,3.19659,8250000.0
2008-07-30 11:35:00,3.20213,3.20557,3.19487,3.19778,19520000.0
2008-07-30 11:36:00,3.20566,3.20752,3.19468,3.20357,6010000.0
2008-07-30 11:37:00,3.20424,3.20436,3.1957,3.1986,5630000.0
2008-07-30 11:38:00,3.20473,3.20584,3.20301,3.20532,6010000.0
2008-07-30 11:39:00,3.20491,3.20695,3.19772,3.20624,7500000.0
2008-07-30 11:40:00,3.19749,3.20552,3.19413,3.20552,6380000.0
2008-07-30 11:41:00,3.20506,3.20612,3.20311,3.20612,4880000.0
2008-07-30 11:42:00,3.20564,3.20631,3.20438,3.20569,5260000.0
2008-07-30 11:45:00,3.19792,3.20662,3.19578,3.20487,5260000.0
2008-07-30 11:47:00,3.19809,3.20711,3.19809,3.20711,5260000.0
2008-07-30 11:48:00,3.2052,3.20713,3.19737,3.20675,10520000.0
2008-07-30 11:50:00,3.20638,3.20712,3.19811,3.19811,4890000.0
2008-07-30 11:51:00,3.20664,3.20664,3.20247,3.20598,5630000.0
2008-07-30 11:52:00,3.20611,3.2065,3.20151,3.20238,8270000.0
2008-07-30 11:53:00,3.20187,3.20657,3.19531,3.19531,8250000.0
2008-07-30 11:54:00,3.1967,3.20709,3.19617,3.20709,6380000.0
2008-07-30 11:56:00,3.20305,3.20748,3.20167,3.20234,5630000.0
2008-07-30 11:57:00,3.20494,3.20859,3.19806,3.20287,5630000.0
2008-07-30 11:58:00,3.20411,3.20947,3.20386,3.20947,6000000.0
2008-07-30 11:59:00,3.20664,3.20949,3.20218,3.20949,9000000.0
2008-07-30 12:00:00,3.20444,3.20954,3.20356,3.20844,5250000.0
2008-07-30 12:01:00,3.20633,3.2118,3.20207,3.20811,7510000.0
2008-07-30 12:02:00,3.20652,3.21107,3.20465,3.20854,6380000.0
2008-07-30 12:03:00,3.20969,3.21042,3.20581,3.20759,5260000.0
2008-07-30 12:04:00,3.20679,3.21155,3.2057,3.20867,6380000.0
2008-07-30 12:05:00,3.21057,3.21143,3.20822,3.21,5630000.0
2008-07-30 12:06:00,3.20837,3.20852,3.20041,3.20762,8250000.0
2008-07-30 12:07:00,3.20936,3.21144,3.20265,3.21068,6000000.0
2008-07-30 12:08:00,3.20913,3.21213,3.20367,3.20367,6760000.0
2008-07-30 12:09:00,3.21103,3.21245,3.20095,3.20629,7130000.0
2008-07-30 12:10:00,3.21338,3.21934,3.20809,3.20911,13510000.0
2008-07-30 12:11:00,3.21513,3.21603,3.20301,3.20301,5250000.0
2008-07-30 12:12:00,3.20337,3.21886,3.20337,3.21332,6760000.0
2008-07-30 12:13:00,3.20849,3.21441,3.20784,3.21345,8250000.0
2008-07-30 12:14:00,3.21008,3.2143,3.20753,3.2143,7130000.0
2008-07-30 12:15:00,3.21537,3.21537,3.20988,3.21532,7500000.0
2008-07-30 12:18:00,3.21106,3.21393,3.20792,3.21275,13140000.0
2008-07-30 12:19:00,3.20909,3.2133,3.20814,3.2086,6010000.0
2008-07-30 12:20:00,3.21298,3.21298,3.20367,3.20852,7500000.0
2008-07-30 12:21:00,3.20998,3.21109,3.20372,3.20372,6760000.0
2008-07-30 12:22:00,3.20276,3.21042,3.20076,3.20186,6010000.0
2008-07-30 12:23:00,3.2063,3.21185,3.2052,3.21061,4880000.0
2008-07-30 12:24:00,3.20205,3.21063,3.20205,3.21063,6760000.0
2008-07-30 12:25:00,3.20609,3.21174,3.20513,3.21038,5250000.0
2008-07-30 12:26:00,3.21159,3.2116,3.2052,3.2052,6750000.0
2008-07-30 12:27:00,3.20786,3.20856,3.20313,3.20811,5630000.0
2008-07-30 12:28:00,3.21022,3.21127,3.20626,3.21127,5250000.0
2008-07-30 12:29:00,3.20951,3.20951,3.20099,3.20099,4880000.0
2008-07-30 12:30:00,3.21223,3.21223,3.20495,3.211,12000000.0
2008-07-30 12:32:00,3.20775,3.2123,3.20664,3.20664,8250000.0
2008-07-30 12:33:00,3.20896,3.21147,3.20158,3.21073,7880000.0
2008-07-30 12:34:00,3.20981,3.21036,3.20412,3.21035,5630000.0
2008-07-30 12:35:00,3.20974,3.20974,3.20066,3.20612,5630000.0
2008-07-30 12:36:00,3.21054,3.21328,3.2041,3.21048,7880000.0
2008-07-30 12:37:00,3.20658,3.21202,3.20597,3.20656,7510000.0
2008-07-30 12:38:00,3.20688,3.21091,3.20542,3.20644,6010000.0
2008-07-30 12:39:00,3.20544,3.20849,3.20403,3.20849,4880000.0
2008-07-30 12:40:00,3.20954,3.21166,3.20471,3.21166,5630000.0
2008-07-30 12:41:00,3.2098,3.21007,3.20623,3.20981,6010000.0
2008-07-30 12:42:00,3.20793,3.21051,3.20134,3.21048,6770000.0
2008-07-30 12:43:00,3.21006,3.21198,3.2027,3.21076,9390000.0
2008-07-30 12:44:00,3.2127,3.2127,3.20118,3.20225,8630000.0
2008-07-30 12:45:00,3.20923,3.20923,3.20296,3.20298,5630000.0
2008-07-30 12:46:00,3.20535,3.21255,3.20403,3.20403,6760000.0
2008-07-30 12:47:00,3.20868,3.20868,3.20344,3.20786,6760000.0
2008-07-30 12:48:00,3.20597,3.21322,3.20187,3.2092,6770000.0
2008-07-30 12:49:00,3.2116,3.21253,3.20226,3.20902,4880000.0
2008-07-30 12:50:00,3.21017,3.21445,3.20374,3.21101,7140000.0
2008-07-30 12:53:00,3.21224,3.21383,3.20564,3.20888,6770000.0
2008-07-30 12:55:00,3.20782,3.21332,3.20712,3.21332,6760000.0
2008-07-30 12:56:00,3.2128,3.21327,3.20308,3.20913,6760000.0
2008-07-30 12:57:00,3.21183,3.21371,3.20484,3.20869,4880000.0
2008-07-30 12:58:00,3.2123,3.2123,3.19991,3.21163,10500000.0
2008-07-30 13:00:00,3.21079,3.2122,3.20448,3.20829,5260000.0
2008-07-30 13:01:00,3.2109,3.21267,3.20705,3.21081,12770000.0
2008-07-30 13:02:00,3.20783,3.21005,3.20217,3.20842,12020000.0
2008-07-30 13:03:00,3.20622,3.21239,3.20028,3.21239,8250000.0
2008-07-30 13:04:00,3.21279,3.21359,3.20384,3.21308,12010000.0
2008-07-30 13:08:00,3.21288,3.21302,3.20356,3.21153,5250000.0
2008-07-30 13:10:00,3.21113,3.21113,3.20042,3.20042,5630000.0
2008-07-30 13:11:00,3.20444,3.20894,3.20322,3.20723,5630000.0
2008-07-30 13:12:00,3.20221,3.2115,3.20072,3.2115,4880000.0
2008-07-30 13:13:00,3.20995,3.20995,3.19906,3.20508,6390000.0
2008-07-30 13:14:00,3.21263,3.2135,3.20717,3.21038,9770000.0
2008-07-30 13:15:00,3.20779,3.21105,3.20459,3.20729,7130000.0
2008-07-30 13:16:00,3.2118,3.21217,3.20767,3.2078,6750000.0
2008-07-30 13:17:00,3.21219,3.21219,3.2052,3.20851,5630000.0
2008-07-30 13:18:00,3.20802,3.20855,3.20344,3.20709,4880000.0
2008-07-30 13:19:00,3.20826,3.21169,3.20461,3.20575,6390000.0
2008-07-30 13:20:00,3.20376,3.21007,3.20028,3.20629,9380000.0
2008-07-30 13:21:00,3.20892,3.21173,3.20419,3.21072,4880000.0
2008-07-30 13:22:00,3.21133,3.21138,3.20589,3.20589,7500000.0
2008-07-30 13:24:00,3.20802,3.20852,3.19893,3.20216,5630000.0
2008-07-30 13:25:00,3.20897,3.21148,3.20241,3.21129,8250000.0
2008-07-30 13:26:00,3.20141,3.21378,3.20141,3.20849,7500000.0
2008-07-30 13:27:00,3.21117,3.2141,3.20382,3.21241,7140000.0
2008-07-30 13:28:00,3.21376,3.21376,3.20675,3.21051,5250000.0
2008-07-30 13:29:00,3.20684,3.2146,3.20296,3.20639,9760000.0
2008-07-30 13:30:00,3.20848,3.21361,3.20848,3.21361,5250000.0
2008-07-30 13:31:00,3.21181,3.21253,3.20159,3.20899,6000000.0
2008-07-30 13:32:00,3.21068,3.21241,3.19937,3.21036,8640000.0
2008-07-30 13:33:00,3.21165,3.21165,3.2013,3.20622,7880000.0
2008-07-30 13:34:00,3.20313,3.21661,3.20313,3.20871,9010000.0
2008-07-30 13:35:00,3.21172,3.21172,3.20017,3.2057,4890000.0
2008-07-30 13:36:00,3.19912,3.20858,3.19912,3.20858,4880000.0
2008-07-30 13:37:00,3.20229,3.21154,3.20229,3.20844,7880000.0
2008-07-30 13:39:00,3.21039,3.21237,3.20687,3.21237,6000000.0
2008-07-30 13:42:00,3.20342,3.21282,3.20323,3.21049,5250000.0
2008-07-30 13:43:00,3.20855,3.21258,3.20705,3.21247,6000000.0
2008-07-30 13:44:00,3.21362,3.21362,3.20603,3.20886,6760000.0
2008-07-30 13:45:00,3.21009,3.21494,3.2083,3.20927,5630000.0
2008-07-30 13:46:00,3.21332,3.21332,3.20633,3.208,5260000.0
2008-07-30 13:47:00,3.20803,3.21122,3.20219,3.21104,5630000.0
2008-07-30 13:48:00,3.20572,3.21258,3.20193,3.20728,6390000.0
2008-07-30 13:49:00,3.21257,3.2136,3.20922,3.21303,6000000.0
2008-07-30 13:50:00,3.21393,3.21662,3.20535,3.21441,8250000.0
2008-07-30 13:51:00,3.20841,3.21419,3.20799,3.20915,7130000.0
2008-07-30 13:52:00,3.20455,3.21598,3.20455,3.20967,6380000.0
2008-07-30 13:53:00,3.21457,3.21483,3.20419,3.20751,16520000.0
2008-07-30 13:54:00,3.20806,3.21273,3.20478,3.20478,4880000.0
2008-07-30 13:55:00,3.2087,3.21639,3.20519,3.21186,11630000.0
2008-07-30 13:56:00,3.21496,3.21672,3.21001,3.21672,8250000.0
2008-07-30 13:57:00,3.21281,3.21602,3.21239,3.21477,6390000.0
2008-07-30 13:58:00,3.21658,3.21783,3.21189,3.21701,4890000.0
2008-07-30 13:59:00,3.21514,3.21806,3.21207,3.21282,6010000.0
2008-07-30 14:00:00,3.21718,3.21867,3.21292,3.21292,6000000.0
2008-07-30 14:01:00,3.21503,3.21653,3.21022,3.21618,8250000.0
2008-07-30 14:02:00,3.21739,3.21739,3.21227,3.21279,6380000.0
2008-07-30 14:03:00,3.21657,3.21783,3.21094,3.21094,7500000.0
2008-07-30 14:04:00,3.21679,3.21694,3.21092,3.21092,7130000.0
2008-07-30 14:05:00,3.21736,3.21879,3.21118,3.21177,10130000.0
2008-07-30 14:06:00,3.20936,3.21499,3.20656,3.2104,7140000.0
2008-07-30 14:07:00,3.21305,3.22041,3.21179,3.21275,8260000.0
2008-07-30 14:08:00,3.21697,3.21754,3.20941,3.21158,8640000.0
2008-07-30 14:09:00,3.21047,3.21604,3.20932,3.21542,4880000.0
2008-07-30 14:10:00,3.20957,3.21753,3.20957,3.21454,6760000.0
2008-07-30 14:11:00,3.21443,3.21597,3.2066,3.21535,6750000.0
2008-07-30 14:12:00,3.21115,3.21458,3.2065,3.21058,6380000.0
2008-07-30 14:13:00,3.20649,3.2158,3.20649,3.21108,6380000.0
2008-07-30 14:14:00,3.21371,3.21512,3.20401,3.21028,6380000.0
2008-07-30 14:15:00,3.2133,3.21468,3.20917,3.21142,10130000.0
2008-07-30 14:16:00,3.20942,3.21335,3.20906,3.21128,4510000.0
2008-07-30 14:17:00,3.21212,3.21382,3.20493,3.20493,6380000.0
2008-07-30 14:18:00,3.20763,3.2115,3.20269,3.2115,5250000.0
2008-07-30 14:19:00,3.21292,3.21342,3.20464,3.21342,6760000.0
2008-07-30 14:20:00,3.21211,3.21314,3.2062,3.21297,7130000.0
2008-07-30 14:21:00,3.21038,3.2148,3.20771,3.20775,6760000.0
2008-07-30 14:22:00,3.21038,3.21584,3.21031,3.2114,6010000.0
2008-07-30 14:23:00,3.21423,3.21567,3.2061,3.21252,11250000.0
2008-07-30 14:24:00,3.20821,3.21266,3.20156,3.20792,5250000.0
2008-07-30 14:25:00,3.21212,3.21366,3.20478,3.20948,9770000.0
2008-07-30 14:26:00,3.2095,3.2146,3.20395,3.21277,4880000.0
2008-07-30 14:27:00,3.21109,3.21519,3.20897,3.21354,6750000.0
2008-07-30 14:28:00,3.21232,3.21325,3.20871,3.21071,7880000.0
2008-07-30 14:29:00,3.20521,3.21421,3.20512,3.21044,7890000.0
2008-07-30 14:30:00,3.21385,3.21385,3.20607,3.21361,6000000.0
2008-07-30 14:31:00,3.21306,3.21358,3.20126,3.21358,6010000.0
2008-07-30 14:32:00,3.21461,3.21461,3.20349,3.21458,7880000.0
2008-07-30 14:33:00,3.20935,3.21704,3.20852,3.21499,5640000.0
2008-07-30 14:34:00,3.20655,3.21573,3.20655,3.21398,4880000.0
2008-07-30 14:35:00,3.21569,3.21812,3.20689,3.21573,7880000.0
2008-07-30 14:36:00,3.21455,3.21494,3.20933,3.21067,5630000.0
2008-07-30 14:37:00,3.20827,3.21376,3.20685,3.21376,8630000.0
2008-07-30 14:38:00,3.20474,3.2127,3.20474,3.21062,6390000.0
2008-07-30 14:39:00,3.21015,3.21519,3.20994,3.21425,6000000.0
2008-07-30 14:40:00,3.20612,3.21542,3.20612,3.21315,7130000.0
2008-07-30 14:41:00,3.20936,3.21473,3.20488,3.20917,6770000.0
2008-07-30 14:42:00,3.21238,3.21379,3.20269,3.2108,7130000.0
2008-07-30 14:43:00,3.21304,3.21525,3.20795,3.2147,6380000.0
2008-07-30 14:44:00,3.2143,3.21472,3.20918,3.21211,6760000.0
2008-07-30 14:45:00,3.21154,3.2126,3.20088,3.2121,4880000.0
2008-07-30 14:46:00,3.20841,3.2152,3.20502,3.21315,6380000.0
2008-07-30 14:47:00,3.20893,3.21456,3.20412,3.21346,7140000.0
2008-07-30 14:48:00,3.21475,3.21475,3.20711,3.21238,7130000.0
2008-07-30 14:49:00,3.21454,3.21479,3.21282,3.21392,6750000.0
2008-07-30 14:50:00,3.21112,3.21713,3.21012,3.21522,6380000.0
2008-07-30 14:51:00,3.21415,3.21486,3.20906,3.20906,4510000.0
2008-07-30 14:52:00,3.21014,3.21383,3.20484,3.21035,9000000.0
2008-07-30 14:53:00,3.20589,3.21451,3.20589,3.21128,5260000.0
2008-07-30 14:54:00,3.2146,3.21619,3.21151,3.21236,5260000.0
2008-07-30 14:55:00,3.21439,3.21439,3.20427,3.21244,4880000.0
2008-07-30 14:56:00,3.21394,3.21508,3.20817,3.20975,7500000.0
2008-07-30 14:57:00,3.21513,3.21634,3.21077,3.21283,5630000.0
2008-07-30 14:58:00,3.20804,3.21534,3.20557,3.21534,7880000.0
2008-07-30 14:59:00,3.21415,3.21773,3.20569,3.20653,12020000.0
2008-07-30 15:00:00,3.21069,3.21579,3.21069,3.21579,7880000.0
2008-07-30 15:01:00,3.21394,3.21394,3.20635,3.21256,5250000.0
2008-07-30 15:02:00,3.21138,3.21192,3.20121,3.21013,7510000.0
2008-07-30 15:03:00,3.20864,3.21324,3.20234,3.20475,7130000.0
2008-07-30 15:04:00,3.21344,3.21582,3.20588,3.21318,8260000.0
2008-07-30 15:05:00,3.20636,3.21273,3.20636,3.21214,6750000.0
2008-07-30 15:06:00,3.20371,3.21287,3.20351,3.21287,5260000.0
2008-07-30 15:07:00,3.21064,3.21157,3.20007,3.21123,6000000.0
2008-07-30 15:08:00,3.21008,3.21195,3.20168,3.21055,5260000.0
2008-07-30 15:09:00,3.21116,3.21207,3.20226,3.20226,5630000.0
2008-07-30 15:10:00,3.20658,3.21164,3.20581,3.21007,8630000.0
2008-07-30 15:11:00,3.20843,3.21295,3.20697,3.20825,9390000.0
2008-07-30 15:12:00,3.20635,3.2082,3.20256,3.20689,4890000.0
2008-07-30 15:13:00,3.20498,3.21062,3.20309,3.20901,6000000.0
2008-07-30 15:14:00,3.20926,3.20926,3.19826,3.20759,14260000.0
2008-07-30 15:15:00,3.20221,3.21075,3.20144,3.20943,8250000.0
2008-07-30 15:16:00,3.1964,3.20908,3.1964,3.20259,6390000.0
2008-07-30 15:17:00,3.20847,3.20847,3.19777,3.20349,8250000.0
2008-07-30 15:18:00,3.20948,3.2112,3.20165,3.20683,6750000.0
2008-07-30 15:19:00,3.20989,3.20999,3.20383,3.20973,6380000.0
2008-07-30 15:20:00,3.20215,3.21012,3.19873,3.2092,6750000.0
2008-07-30 15:21:00,3.20692,3.20931,3.20349,3.20931,4880000.0
2008-07-30 15:22:00,3.20305,3.20643,3.20071,3.20199,7510000.0
2008-07-30 15:23:00,3.20736,3.21059,3.20071,3.21014,6750000.0
2008-07-30 15:24:00,3.20385,3.20969,3.19908,3.20598,5640000.0
2008-07-30 15:25:00,3.20914,3.20914,3.20335,3.20821,6010000.0
2008-07-30 15:26:00,3.20624,3.209,3.19547,3.20815,8250000.0
2008-07-30 15:27:00,3.20881,3.21032,3.20267,3.20523,4890000.0
2008-07-30 15:28:00,3.20433,3.20996,3.19838,3.20371,7880000.0
2008-07-30 15:29:00,3.20978,3.21087,3.20058,3.21087,7140000.0
2008-07-30 15:30:00,3.21137,3.21137,3.20545,3.20566,6380000.0
2008-07-30 15:31:00,3.20898,3.2107,3.20538,3.2107,7500000.0
2008-07-30 15:32:00,3.2107,3.21325,3.20602,3.21016,5630000.0
2008-07-30 15:33:00,3.20924,3.21086,3.20553,3.21031,6760000.0
2008-07-30 15:34:00,3.20872,3.21133,3.20372,3.20962,5250000.0
2008-07-30 15:35:00,3.20566,3.21051,3.19864,3.20464,5640000.0
2008-07-30 15:36:00,3.2061,3.21097,3.20468,3.20833,6000000.0
2008-07-30 15:37:00,3.20153,3.20963,3.20056,3.20152,7510000.0
2008-07-30 15:38:00,3.20989,3.21193,3.20964,3.21102,5250000.0
2008-07-30 15:39:00,3.20995,3.21216,3.20116,3.20138,9000000.0
2008-07-30 15:40:00,3.21125,3.21125,3.20421,3.20928,4510000.0
2008-07-30 15:41:00,3.20045,3.21546,3.20045,3.20978,8250000.0
2008-07-30 15:42:00,3.20868,3.20991,3.19891,3.20008,5630000.0
2008-07-30 15:43:00,3.20824,3.21078,3.20604,3.20998,7140000.0
2008-07-30 15:44:00,3.20568,3.20876,3.20251,3.20867,10530000.0
2008-07-30 15:45:00,3.20834,3.21085,3.2073,3.21024,6760000.0
2008-07-30 15:46:00,3.20898,3.2096,3.20512,3.20512,5250000.0
2008-07-30 15:47:00,3.20928,3.20928,3.19839,3.20177,5640000.0
2008-07-30 15:48:00,3.20761,3.20761,3.19869,3.20332,4140000.0
2008-07-30 15:49:00,3.20951,3.21163,3.20303,3.20428,7890000.0
2008-07-30 15:50:00,3.20797,3.20838,3.20273,3.20825,7130000.0
2008-07-30 15:51:00,3.20322,3.20892,3.19929,3.20892,4510000.0
2008-07-30 15:52:00,3.20108,3.20737,3.20108,3.20212,5250000.0
2008-07-30 15:53:00,3.2044,3.20851,3.1986,3.1986,8250000.0
2008-07-30 15:54:00,3.20226,3.20865,3.20226,3.2079,5250000.0
2008-07-30 15:55:00,3.20805,3.20816,3.20239,3.20502,6760000.0
2008-07-30 15:56:00,3.20949,3.20949,3.20001,3.20682,5630000.0
2008-07-30 15:57:00,3.20687,3.20823,3.1996,3.20739,8250000.0
2008-07-30 15:58:00,3.20655,3.20843,3.20655,3.20831,6750000.0
2008-07-30 15:59:00,3.20435,3.20884,3.20387,3.20747,9380000.0
2008-07-30 16:00:00,3.20742,3.20742,3.20116,3.2069,5250000.0
2008-07-30 16:01:00,3.2037,3.20863,3.20353,3.20353,8250000.0
2008-07-30 16:02:00,3.20333,3.20882,3.20333,3.20447,6000000.0
2008-07-30 16:03:00,3.20328,3.20808,3.20328,3.20754,5250000.0
2008-07-30 16:04:00,3.20477,3.20729,3.19878,3.20729,7130000.0
2008-07-30 16:05:00,3.2037,3.20974,3.2037,3.20899,6000000.0
2008-07-30 16:06:00,3.20743,3.20743,3.1971,3.20313,6010000.0
2008-07-30 16:07:00,3.20886,3.20922,3.20227,3.20922,5250000.0
2008-07-30 16:08:00,3.20864,3.212,3.20431,3.20614,7500000.0
2008-07-30 16:09:00,3.20836,3.2089,3.20319,3.2089,5250000.0
2008-07-30 16:10:00,3.20916,3.20916,3.20247,3.20667,6760000.0
2008-07-30 16:11:00,3.20665,3.20887,3.20232,3.2032,6380000.0
2008-07-30 16:12:00,3.20309,3.20891,3.20253,3.20891,6010000.0
2008-07-30 16:13:00,3.20686,3.20843,3.19964,3.20843,4880000.0
2008-07-30 16:14:00,3.20786,3.2119,3.20357,3.20884,14260000.0
2008-07-30 16:15:00,3.20865,3.20865,3.19763,3.20677,13150000.0
2008-07-30 16:16:00,3.20946,3.20946,3.20272,3.20272,5640000.0
2008-07-30 16:17:00,3.19904,3.20757,3.19904,3.20675,4140000.0
2008-07-30 16:18:00,3.20074,3.21287,3.20074,3.20562,6380000.0
2008-07-30 16:19:00,3.20457,3.20918,3.19975,3.2077,7510000.0
2008-07-30 16:20:00,3.19747,3.20841,3.19747,3.19876,7510000.0
2008-07-30 16:21:00,3.20682,3.20737,3.1979,3.20641,5630000.0
2008-07-30 16:22:00,3.2086,3.21142,3.20124,3.20652,5260000.0
2008-07-30 16:23:00,3.2077,3.20898,3.19969,3.20387,6010000.0
2008-07-30 16:24:00,3.20698,3.20796,3.20222,3.20718,7130000.0
2008-07-30 16:25:00,3.20696,3.20722,3.19703,3.20722,6760000.0
2008-07-30 16:26:00,3.20662,3.20662,3.19897,3.19897,6760000.0
2008-07-30 16:27:00,3.19636,3.20703,3.19636,3.20504,7880000.0
2008-07-30 16:28:00,3.20569,3.20814,3.20131,3.20285,6010000.0
2008-07-30 16:29:00,3.20284,3.2086,3.20159,3.20844,6760000.0
2008-07-30 16:30:00,3.20121,3.2057,3.19992,3.20503,5250000.0
2008-07-30 16:31:00,3.20435,3.20799,3.19618,3.20654,5260000.0
2008-07-30 16:32:00,3.2066,3.20833,3.19611,3.20169,7130000.0
2008-07-30 16:33:00,3.20728,3.20728,3.19786,3.20252,7130000.0
2008-07-30 16:34:00,3.20352,3.20969,3.19885,3.20232,8250000.0
2008-07-30 16:35:00,3.20269,3.20858,3.20121,3.20858,13130000.0
2008-07-30 16:36:00,3.2053,3.20663,3.20112,3.20508,7880000.0
2008-07-30 16:37:00,3.20667,3.20745,3.20164,3.20633,6760000.0
2008-07-30 16:38:00,3.2057,3.2057,3.1921,3.20445,7510000.0
2008-07-30 16:39:00,3.20492,3.20492,3.19837,3.20316,8250000.0
2008-07-30 16:40:00,3.20356,3.20581,3.19635,3.19938,5250000.0
2008-07-30 16:41:00,3.19991,3.20499,3.19571,3.19571,9010000.0
2008-07-30 16:42:00,3.2008,3.20533,3.19763,3.20533,7880000.0
2008-07-30 16:43:00,3.20157,3.20495,3.19655,3.20212,8250000.0
2008-07-30 16:44:00,3.2037,3.20481,3.1976,3.19903,9010000.0
2008-07-30 16:45:00,3.2025,3.20368,3.19384,3.19564,5260000.0
2008-07-30 16:46:00,3.20288,3.20359,3.20029,3.20029,4880000.0
2008-07-30 16:47:00,3.19467,3.20539,3.19467,3.20193,7130000.0
2008-07-30 16:48:00,3.20235,3.204,3.19942,3.204,5260000.0
2008-07-30 16:49:00,3.20214,3.20243,3.18966,3.20016,6380000.0
2008-07-30 16:50:00,3.199,3.20437,3.19798,3.20437,7510000.0
2008-07-30 16:51:00,3.20409,3.20409,3.19507,3.19939,6000000.0
2008-07-30 16:52:00,3.19951,3.20444,3.19667,3.20391,7890000.0
2008-07-30 16:53:00,3.19995,3.20646,3.1952,3.20149,6760000.0
2008-07-30 16:54:00,3.19483,3.2038,3.19483,3.20056,4880000.0
2008-07-30 16:55:00,3.20422,3.20453,3.19453,3.20453,6760000.0
2008-07-30 16:56:00,3.2033,3.2033,3.18985,3.20268,10130000.0
2008-07-30 16:57:00,3.20446,3.20446,3.19806,3.20422,5250000.0
2008-07-30 16:58:00,3.19892,3.20369,3.19715,3.20262,5650000.0
2008-07-30 16:59:00,3.20384,3.20384,3.1967,3.20184,9770000.0
2008-07-30 17:00:00,3.19936,3.20391,3.19444,3.19444,7500000.0
2008-07-30 17:01:00,3.2026,3.2026,3.19197,3.19864,7880000.0
2008-07-30 17:02:00,3.19719,3.20162,3.19528,3.19759,4880000.0
2008-07-30 17:03:00,3.20194,3.20287,3.19375,3.19822,7500000.0
2008-07-30 17:04:00,3.20096,3.20344,3.19785,3.20289,7510000.0
2008-07-30 17:05:00,3.19701,3.20191,3.19567,3.20191,5250000.0
2008-07-30 17:06:00,3.20313,3.20344,3.19736,3.19873,4890000.0
2008-07-30 17:07:00,3.1974,3.20169,3.19554,3.20169,7500000.0
2008-07-30 17:08:00,3.19524,3.20188,3.19524,3.19827,7500000.0
2008-07-30 17:09:00,3.20276,3.2032,3.19136,3.20071,6020000.0
2008-07-30 17:10:00,3.20179,3.20179,3.19256,3.20171,4880000.0
2008-07-30 17:11:00,3.19821,3.20292,3.19324,3.19777,6000000.0
2008-07-30 17:12:00,3.20129,3.20225,3.19631,3.20225,7500000.0
2008-07-30 17:13:00,3.19874,3.20462,3.1985,3.2029,4510000.0
2008-07-30 17:14:00,3.19951,3.2042,3.19605,3.19725,10900000.0
2008-07-30 17:15:00,3.20461,3.20461,3.19725,3.20061,10510000.0
2008-07-30 17:16:00,3.20053,3.20139,3.19061,3.20139,8270000.0
2008-07-30 17:17:00,3.20126,3.2026,3.1907,3.19588,6760000.0
2008-07-30 17:18:00,3.20196,3.20196,3.19291,3.19291,6000000.0
2008-07-30 17:19:00,3.2016,3.2016,3.18993,3.19638,7510000.0
2008-07-30 17:20:00,3.20134,3.2034,3.19652,3.20218,7130000.0
2008-07-30 17:21:00,3.20089,3.20255,3.19767,3.20255,6000000.0
2008-07-30 17:22:00,3.20076,3.20272,3.1965,3.20233,5250000.0
2008-07-30 17:23:00,3.19735,3.20213,3.18884,3.19991,7880000.0
2008-07-30 17:24:00,3.19778,3.20213,3.19689,3.19791,4880000.0
2008-07-30 17:25:00,3.20243,3.20301,3.19692,3.20062,7880000.0
2008-07-30 17:26:00,3.20275,3.20275,3.19646,3.20174,4880000.0
2008-07-30 17:27:00,3.20283,3.20283,3.19235,3.19235,5630000.0
2008-07-30 17:28:00,3.20151,3.20227,3.19282,3.19282,5250000.0
2008-07-30 17:29:00,3.19596,3.20339,3.19263,3.19344,18020000.0
2008-07-30 17:30:00,3.19435,3.20212,3.19435,3.20212,8630000.0
2008-07-30 17:31:00,3.20089,3.20254,3.19754,3.1986,5250000.0
2008-07-30 17:32:00,3.20084,3.20211,3.19565,3.20065,4880000.0
2008-07-30 17:33:00,3.19691,3.20219,3.19662,3.19791,5260000.0
2008-07-30 17:34:00,3.19987,3.19987,3.18871,3.19504,4510000.0
2008-07-30 17:35:00,3.196,3.20386,3.19104,3.19568,18410000.0
2008-07-30 17:36:00,3.19519,3.20195,3.19519,3.19648,7500000.0
2008-07-30 17:37:00,3.19656,3.20137,3.19501,3.19622,7510000.0
2008-07-30 17:38:00,3.20197,3.20197,3.19172,3.19681,7510000.0
2008-07-30 17:39:00,3.19958,3.20357,3.19135,3.19398,20650000.0
2008-07-30 17:40:00,3.20023,3.20257,3.19834,3.20198,5640000.0
2008-07-30 17:41:00,3.19737,3.20198,3.19366,3.20174,5250000.0
2008-07-30 17:42:00,3.20112,3.20137,3.19523,3.20137,6380000.0
2008-07-30 17:43:00,3.19988,3.20094,3.19514,3.19514,6000000.0
2008-07-30 17:44:00,3.20096,3.20134,3.19377,3.19591,7880000.0
2008-07-30 17:45:00,3.19822,3.20292,3.19661,3.19712,5260000.0
2008-07-30 17:46:00,3.19901,3.20325,3.19753,3.19753,4880000.0
2008-07-30 17:47:00,3.20053,3.2016,3.19109,3.20084,4880000.0
2008-07-30 17:48:00,3.20042,3.20158,3.18747,3.20158,8250000.0
2008-07-30 17:49:00,3.20153,3.20265,3.19171,3.19778,7130000.0
2008-07-30 17:50:00,3.19718,3.20028,3.19554,3.19554,4880000.0
2008-07-30 17:51:00,3.19779,3.20132,3.19779,3.20108,5630000.0
2008-07-30 17:52:00,3.19691,3.2019,3.19302,3.2019,4880000.0
2008-07-30 17:53:00,3.20012,3.20012,3.19046,3.19935,7500000.0
2008-07-30 17:54:00,3.2007,3.20139,3.19811,3.20139,3750000.0
2008-07-30 17:55:00,3.20177,3.20215,3.18986,3.19977,7880000.0
2008-07-30 17:56:00,3.19649,3.20168,3.19592,3.20152,4140000.0
2008-07-30 17:57:00,3.19975,3.20134,3.19382,3.19905,7130000.0
2008-07-30 17:58:00,3.20133,3.20133,3.18996,3.19923,7130000.0
2008-07-30 17:59:00,3.19622,3.20087,3.19329,3.20087,4890000.0
2008-07-30 18:00:00,3.20242,3.20268,3.19338,3.1956,7510000.0
2008-07-30 18:01:00,3.19486,3.20012,3.19082,3.19604,5630000.0
2008-07-30 18:02:00,3.19705,3.20068,3.19126,3.19903,7130000.0
2008-07-30 18:03:00,3.19664,3.20256,3.19664,3.20256,4880000.0
2008-07-30 18:04:00,3.19903,3.2028,3.19801,3.20148,6000000.0
2008-07-30 18:05:00,3.20004,3.20142,3.19076,3.20142,5260000.0
2008-07-30 18:06:00,3.19871,3.19955,3.19247,3.19894,7890000.0
2008-07-30 18:07:00,3.19716,3.20055,3.19666,3.1989,5630000.0
2008-07-30 18:08:00,3.2005,3.20352,3.19337,3.19337,6380000.0
2008-07-30 18:09:00,3.20096,3.20096,3.1952,3.20095,6380000.0
2008-07-30 18:10:00,3.1929,3.20076,3.1929,3.20076,5250000.0
2008-07-30 18:11:00,3.19953,3.20056,3.18984,3.20056,7130000.0
2008-07-30 18:12:00,3.19942,3.20122,3.19057,3.20122,5640000.0
2008-07-30 18:13:00,3.20056,3.20289,3.19675,3.19817,4130000.0
2008-07-30 18:14:00,3.20209,3.20209,3.18967,3.20095,11650000.0
2008-07-30 18:15:00,3.20111,3.20253,3.19744,3.20184,7890000.0
2008-07-30 18:16:00,3.19646,3.20114,3.19297,3.2005,5250000.0
2008-07-30 18:17:00,3.20026,3.20065,3.19111,3.19865,6380000.0
2008-07-30 18:18:00,3.20102,3.20102,3.19368,3.20006,3750000.0
2008-07-30 18:19:00,3.19254,3.20157,3.19254,3.19551,7880000.0
2008-07-30 18:20:00,3.19712,3.20211,3.19216,3.20111,6380000.0
2008-07-30 18:21:00,3.20049,3.2012,3.19433,3.19559,7510000.0
2008-07-30 18:22:00,3.19847,3.20174,3.19627,3.19764,3750000.0
2008-07-30 18:23:00,3.19495,3.19996,3.19211,3.19211,4510000.0
2008-07-30 18:24:00,3.19297,3.20409,3.19297,3.19773,4880000.0
2008-07-30 18:25:00,3.20186,3.20287,3.19519,3.1991,6010000.0
2008-07-30 18:26:00,3.19699,3.20105,3.19464,3.19604,6000000.0
2008-07-30 18:27:00,3.2018,3.2018,3.19443,3.20179,4130000.0
2008-07-30 18:28:00,3.19693,3.20185,3.1922,3.20185,7510000.0
2008-07-30 18:29:00,3.2022,3.2022,3.19685,3.19685,4880000.0
2008-07-30 18:30:00,3.20133,3.20257,3.19118,3.19699,7500000.0
2008-07-30 18:31:00,3.19713,3.20179,3.19154,3.19719,5630000.0
2008-07-30 18:32:00,3.19613,3.20202,3.19594,3.20202,2630000.0
2008-07-30 18:33:00,3.19694,3.20191,3.19694,3.20191,7130000.0
2008-07-30 18:34:00,3.19732,3.2019,3.19509,3.19715,7880000.0
2008-07-30 18:35:00,3.19715,3.20154,3.19583,3.20021,6010000.0
2008-07-30 18:36:00,3.19772,3.20292,3.19662,3.20292,5260000.0
2008-07-30 18:37:00,3.19976,3.20146,3.18974,3.19637,8260000.0
2008-07-30 18:38:00,3.19992,3.20226,3.195,3.20226,6380000.0
2008-07-30 18:39:00,3.20296,3.20296,3.19308,3.19308,5250000.0
2008-07-30 18:40:00,3.1976,3.20532,3.1935,3.2025,6390000.0
2008-07-30 18:41:00,3.1961,3.20262,3.19088,3.19088,6390000.0
2008-07-30 18:42:00,3.19634,3.2015,3.1953,3.19699,7130000.0
2008-07-30 18:43:00,3.20132,3.20138,3.19412,3.1971,7510000.0
2008-07-30 18:44:00,3.19327,3.20289,3.19327,3.20289,4510000.0
2008-07-30 18:45:00,3.20202,3.20374,3.19206,3.20354,4880000.0
2008-07-30 18:46:00,3.19752,3.20169,3.19582,3.19582,4880000.0
2008-07-30 18:47:00,3.20162,3.20162,3.19214,3.20014,6760000.0
2008-07-30 18:48:00,3.20114,3.20295,3.19247,3.20015,12010000.0
2008-07-30 18:49:00,3.20299,3.20354,3.20021,3.20328,4880000.0
2008-07-30 18:50:00,3.20183,3.20232,3.19303,3.20232,4880000.0
2008-07-30 18:51:00,3.19603,3.2054,3.19603,3.20411,6000000.0
2008-07-30 18:52:00,3.19816,3.20304,3.19666,3.20257,8640000.0
2008-07-30 18:53:00,3.19983,3.20352,3.19776,3.19936,7500000.0
2008-07-30 18:54:00,3.19961,3.20247,3.19229,3.19885,5250000.0
2008-07-30 18:55:00,3.20179,3.20272,3.19711,3.20052,4890000.0
2008-07-30 18:56:00,3.19632,3.2042,3.19622,3.19866,6010000.0
2008-07-30 18:57:00,3.20217,3.20276,3.19286,3.1973,4890000.0
2008-07-30 18:58:00,3.198,3.20376,3.19729,3.20127,7500000.0
2008-07-30 18:59:00,3.20009,3.20168,3.19122,3.19815,6010000.0
2008-07-30 19:00:00,3.19728,3.20239,3.19258,3.20073,8260000.0
2008-07-30 19:01:00,3.19802,3.20406,3.19767,3.20235,6390000.0
2008-07-30 19:02:00,3.19588,3.20194,3.19417,3.19835,5630000.0
2008-07-30 19:03:00,3.19962,3.20135,3.19589,3.19916,8630000.0
2008-07-30 19:04:00,3.20174,3.20238,3.19305,3.20085,6380000.0
2008-07-30 19:05:00,3.19934,3.20276,3.19139,3.20047,22140000.0
2008-07-30 19:06:00,3.20259,3.20363,3.19567,3.19844,9380000.0
2008-07-30 19:07:00,3.19553,3.20083,3.19013,3.19622,7880000.0
2008-07-30 19:08:00,3.2005,3.20224,3.1945,3.19801,7130000.0
2008-07-30 19:09:00,3.19965,3.20145,3.19276,3.20056,4880000.0
2008-07-30 19:10:00,3.19797,3.20444,3.1934,3.19886,13900000.0
2008-07-30 19:11:00,3.2031,3.20485,3.19476,3.20268,7890000.0
2008-07-30 19:12:00,3.1994,3.20143,3.18867,3.20042,7130000.0
2008-07-30 19:13:00,3.19982,3.2003,3.18746,3.2003,11260000.0
2008-07-30 19:14:00,3.19124,3.19991,3.18633,3.19928,15020000.0
2008-07-30 19:15:00,3.20112,3.20112,3.19381,3.19381,4510000.0
2008-07-30 19:16:00,3.19839,3.19927,3.18988,3.18988,5630000.0
2008-07-30 19:17:00,3.18925,3.19981,3.18925,3.1977,6010000.0
2008-07-30 19:18:00,3.19654,3.19819,3.19387,3.19749,4890000.0
2008-07-30 19:19:00,3.19782,3.19945,3.19267,3.19876,7880000.0
2008-07-30 19:20:00,3.19004,3.20033,3.19004,3.20006,5650000.0
2008-07-30 19:21:00,3.19521,3.19937,3.18943,3.19843,6010000.0
2008-07-30 19:22:00,3.19867,3.20032,3.19585,3.19758,6760000.0
2008-07-30 19:23:00,3.2015,3.2015,3.19594,3.19899,4150000.0
2008-07-30 19:24:00,3.19863,3.19947,3.19002,3.19947,7510000.0
2008-07-30 19:25:00,3.19533,3.19913,3.1895,3.1973,8260000.0
2008-07-30 19:26:00,3.19239,3.19945,3.19239,3.1947,5630000.0
2008-07-30 19:27:00,3.1883,3.19553,3.1883,3.19031,7880000.0
2008-07-30 19:28:00,3.19837,3.19929,3.18806,3.18806,6380000.0
2008-07-30 19:29:00,3.19486,3.19906,3.19387,3.19807,4510000.0
2008-07-30 19:30:00,3.19838,3.20016,3.19048,3.19898,3750000.0
2008-07-30 19:31:00,3.19354,3.19878,3.19315,3.19743,6000000.0
2008-07-30 19:32:00,3.19735,3.1992,3.18953,3.19443,6760000.0
2008-07-30 19:33:00,3.19262,3.1992,3.18794,3.19527,6020000.0
2008-07-30 19:36:00,3.19901,3.20265,3.19381,3.19901,10530000.0
2008-07-30 19:37:00,3.1909,3.20132,3.19027,3.19647,12410000.0
2008-07-30 19:38:00,3.19598,3.20174,3.19598,3.19804,7510000.0
2008-07-30 19:39:00,3.20124,3.20124,3.19652,3.19652,4130000.0
2008-07-30 19:40:00,3.19136,3.20145,3.19088,3.19148,9380000.0
2008-07-30 19:41:00,3.2017,3.2033,3.19618,3.19618,3380000.0
2008-07-30 19:42:00,3.19882,3.20034,3.19343,3.20024,5630000.0
2008-07-30 19:43:00,3.19969,3.204,3.19519,3.19519,6000000.0
2008-07-30 19:44:00,3.20147,3.20147,3.19829,3.19829,9010000.0
2008-07-30 19:45:00,3.19543,3.20124,3.19137,3.2001,4130000.0
2008-07-30 19:46:00,3.19521,3.20177,3.19521,3.19962,4500000.0
2008-07-30 19:47:00,3.19854,3.19854,3.19003,3.1983,3380000.0
2008-07-30 19:48:00,3.1937,3.20023,3.18989,3.19902,4880000.0
2008-07-30 19:49:00,3.1986,3.1992,3.18799,3.19783,6000000.0
2008-07-30 19:50:00,3.19095,3.19863,3.19023,3.19863,7140000.0
2008-07-30 19:51:00,3.19173,3.1999,3.18856,3.19481,8640000.0
2008-07-30 19:52:00,3.1908,3.20032,3.19066,3.19939,10510000.0
2008-07-30 19:53:00,3.19832,3.20357,3.19069,3.20028,12010000.0
2008-07-30 19:54:00,3.19657,3.20007,3.18731,3.19894,9380000.0
2008-07-30 19:55:00,3.19776,3.19947,3.19523,3.19758,6020000.0
2008-07-30 19:56:00,3.19928,3.20221,3.19556,3.1963,12390000.0
2008-07-30 19:57:00,3.19363,3.19775,3.18826,3.19634,5260000.0
2008-07-30 19:58:00,3.18978,3.19963,3.18978,3.1983,8260000.0
2008-07-30 19:59:00,3.19984,3.19984,3.1901,3.19831,7130000.0
2008-07-30 20:00:00,3.20212,3.20212,3.18889,3.19719,7140000.0
2008-07-30 20:01:00,3.19784,3.19919,3.18943,3.19465,7880000.0
2008-07-30 20:02:00,3.19753,3.19878,3.18934,3.19194,12010000.0
2008-07-30 20:03:00,3.19694,3.19905,3.18892,3.18892,13510000.0
2008-07-30 20:04:00,3.18746,3.19564,3.18494,3.18738,8260000.0
2008-07-30 20:05:00,3.19984,3.20062,3.18899,3.18899,7880000.0
2008-07-30 20:06:00,3.19725,3.19935,3.19264,3.19803,5630000.0
2008-07-30 20:07:00,3.19518,3.20086,3.19146,3.19793,7520000.0
2008-07-30 20:08:00,3.19563,3.19614,3.1865,3.19148,3750000.0
2008-07-30 20:09:00,3.19792,3.19792,3.1886,3.1886,3010000.0
2008-07-30 20:10:00,3.19919,3.20111,3.19919,3.20111,1880000.0
2008-07-30 20:11:00,3.19837,3.19887,3.18961,3.18961,3760000.0
2008-07-30 20:12:00,3.19848,3.2018,3.19586,3.2018,3000000.0
2008-07-30 20:13:00,3.19306,3.19795,3.19258,3.19766,5630000.0
2008-07-30 20:14:00,3.19151,3.197,3.18514,3.197,9390000.0
2008-07-30 20:15:00,3.19804,3.19938,3.19804,3.19938,1880000.0
2008-07-30 20:16:00,3.1995,3.20236,3.1883,3.19722,7500000.0
2008-07-30 20:17:00,3.19873,3.19873,3.18811,3.19751,3760000.0
2008-07-30 20:18:00,3.19223,3.19636,3.18895,3.18895,5630000.0
2008-07-30 20:19:00,3.1987,3.19938,3.1943,3.19818,7510000.0
2008-07-30 20:20:00,3.1986,3.1986,3.19186,3.19671,4500000.0
2008-07-30 20:21:00,3.18895,3.19777,3.18895,3.19777,6010000.0
2008-07-30 20:22:00,3.19235,3.19776,3.19184,3.19776,3750000.0
2008-07-30 20:23:00,3.19956,3.20066,3.19154,3.19537,4500000.0
2008-07-30 20:24:00,3.19794,3.19802,3.18819,3.19802,7500000.0
2008-07-30 20:25:00,3.19909,3.19909,3.19145,3.19844,5250000.0
2008-07-30 20:26:00,3.19102,3.19978,3.18977,3.19617,5260000.0
2008-07-30 20:27:00,3.19789,3.19866,3.18758,3.19738,6380000.0
2008-07-30 20:28:00,3.19478,3.19878,3.19354,3.19733,7880000.0
2008-07-30 20:29:00,3.18917,3.19839,3.18765,3.19683,10130000.0
2008-07-30 20:30:00,3.1929,3.20117,3.1929,3.2003,4880000.0
2008-07-30 20:31:00,3.19756,3.19795,3.19406,3.19406,2630000.0
2008-07-30 20:32:00,3.18971,3.19987,3.18971,3.19043,4500000.0
2008-07-30 20:33:00,3.19259,3.19958,3.19227,3.1957,6000000.0
2008-07-30 20:34:00,3.19401,3.19947,3.19006,3.19358,4880000.0
2008-07-30 20:35:00,3.18973,3.2003,3.18973,3.19543,6760000.0
2008-07-30 20:36:00,3.19743,3.19743,3.18527,3.19584,4880000.0
2008-07-30 20:37:00,3.19598,3.19853,3.19218,3.19708,7510000.0
2008-07-30 20:38:00,3.19846,3.19846,3.19437,3.19711,3750000.0
2008-07-30 20:39:00,3.19705,3.19882,3.18929,3.19702,4510000.0
2008-07-30 20:40:00,3.19781,3.19844,3.18998,3.19593,5260000.0
2008-07-30 20:41:00,3.20037,3.20037,3.18988,3.19675,4510000.0
2008-07-30 20:42:00,3.18695,3.19914,3.18695,3.19631,6010000.0
2008-07-30 20:43:00,3.1981,3.19862,3.1933,3.19569,3750000.0
2008-07-30 20:44:00,3.19098,3.2034,3.19098,3.19899,13130000.0
2008-07-30 20:45:00,3.1966,3.19942,3.1966,3.19942,2250000.0
2008-07-30 20:46:00,3.19416,3.19748,3.18712,3.18847,4880000.0
2008-07-30 20:47:00,3.19671,3.19734,3.18863,3.18863,4520000.0
2008-07-30 20:48:00,3.19743,3.19761,3.19278,3.19354,7130000.0
2008-07-30 20:49:00,3.1977,3.1977,3.18835,3.19588,5630000.0
2008-07-30 20:50:00,3.1937,3.19895,3.18952,3.19701,4880000.0
2008-07-30 20:51:00,3.19685,3.19739,3.1887,3.1887,5250000.0
2008-07-30 20:52:00,3.18648,3.19674,3.18648,3.19674,4130000.0
2008-07-30 20:53:00,3.19866,3.19866,3.19168,3.19798,5250000.0
2008-07-30 20:54:00,3.1976,3.19886,3.19535,3.19808,4130000.0
2008-07-30 20:55:00,3.19218,3.1965,3.1871,3.19534,7140000.0
2008-07-30 20:56:00,3.19363,3.20039,3.19363,3.19445,6380000.0
2008-07-30 20:57:00,3.19334,3.19803,3.19334,3.19643,4500000.0
2008-07-30 20:58:00,3.19727,3.1974,3.19186,3.1974,3380000.0
2008-07-30 20:59:00,3.19531,3.19836,3.18779,3.19712,10890000.0
2008-07-30 21:00:00,3.19817,3.19916,3.19096,3.19408,8630000.0
2008-07-30 21:01:00,3.19428,3.19816,3.19212,3.19694,5630000.0
2008-07-30 21:02:00,3.1926,3.19915,3.19125,3.19223,7880000.0
2008-07-30 21:03:00,3.18716,3.19717,3.18716,3.19717,3010000.0
2008-07-30 21:04:00,3.19268,3.19831,3.19238,3.19438,5250000.0
2008-07-30 21:05:00,3.1961,3.19755,3.18699,3.18803,7880000.0
2008-07-30 21:06:00,3.19726,3.19894,3.19438,3.19623,3760000.0
2008-07-30 21:07:00,3.18883,3.20011,3.18883,3.19664,7510000.0
2008-07-30 21:08:00,3.19284,3.20014,3.19284,3.19903,4890000.0
2008-07-30 21:09:00,3.19666,3.2012,3.19245,3.2012,5630000.0
2008-07-30 21:10:00,3.19887,3.19887,3.19351,3.19448,3750000.0
2008-07-30 21:11:00,3.19819,3.19894,3.19498,3.19681,5250000.0
2008-07-30 21:12:00,3.19752,3.19848,3.19282,3.19567,4880000.0
2008-07-30 21:13:00,3.19919,3.19919,3.18917,3.19271,5630000.0
2008-07-30 21:14:00,3.18831,3.19766,3.18682,3.19766,10510000.0
2008-07-30 21:15:00,3.20026,3.20026,3.18847,3.18847,4880000.0
2008-07-30 21:16:00,3.19793,3.19809,3.19012,3.19809,3750000.0
2008-07-30 21:17:00,3.19357,3.19868,3.19357,3.19868,5630000.0
2008-07-30 21:18:00,3.19849,3.19849,3.19288,3.19702,4510000.0
2008-07-30 21:19:00,3.19857,3.19921,3.19028,3.19163,6750000.0
2008-07-30 21:20:00,3.19464,3.19648,3.18716,3.19648,4510000.0
2008-07-30 21:21:00,3.19781,3.19781,3.18728,3.19101,5640000.0
2008-07-30 21:22:00,3.19779,3.19797,3.18845,3.18845,3380000.0
2008-07-30 21:23:00,3.19603,3.19836,3.1886,3.19795,5250000.0
2008-07-30 21:24:00,3.19725,3.20028,3.19033,3.19783,7880000.0
2008-07-30 21:25:00,3.19596,3.19806,3.19596,3.19806,2250000.0
2008-07-30 21:26:00,3.19292,3.19784,3.19292,3.19784,3750000.0
2008-07-30 21:27:00,3.197,3.197,3.18361,3.19614,12010000.0
2008-07-30 21:28:00,3.19773,3.20017,3.19393,3.19393,6380000.0
2008-07-30 21:29:00,3.18642,3.19668,3.18606,3.19668,9760000.0
2008-07-30 21:30:00,3.20085,3.20085,3.19649,3.19649,5260000.0
2008-07-30 21:31:00,3.19307,3.19812,3.18941,3.19649,6000000.0
2008-07-30 21:32:00,3.19855,3.19872,3.19414,3.19752,6000000.0
2008-07-30 21:33:00,3.19651,3.19796,3.1879,3.19692,3010000.0
2008-07-30 21:34:00,3.19681,3.19874,3.19063,3.19452,4880000.0
2008-07-30 21:35:00,3.19789,3.19789,3.19251,3.19251,3380000.0
2008-07-30 21:36:00,3.19699,3.19699,3.18911,3.18911,3380000.0
2008-07-30 21:37:00,3.1902,3.19671,3.1902,3.19214,4140000.0
2008-07-30 21:38:00,3.19715,3.19955,3.19551,3.19797,3750000.0
2008-07-30 21:39:00,3.19453,3.20001,3.19312,3.1932,5630000.0
2008-07-30 21:40:00,3.19359,3.19862,3.19285,3.19285,5250000.0
2008-07-30 21:42:00,3.19212,3.19609,3.1874,3.19491,5250000.0
2008-07-30 21:44:00,3.19848,3.20037,3.18811,3.19646,12380000.0
2008-07-30 21:45:00,3.19684,3.20098,3.19467,3.19761,5630000.0
2008-07-30 21:46:00,3.19336,3.19779,3.19274,3.19778,4500000.0
2008-07-30 21:47:00,3.19765,3.19796,3.1883,3.19794,5260000.0
2008-07-30 21:48:00,3.19787,3.19787,3.19146,3.19146,1510000.0
2008-07-30 21:49:00,3.19649,3.19802,3.18862,3.19253,3380000.0
2008-07-30 21:50:00,3.19414,3.19843,3.19414,3.19568,4500000.0
2008-07-30 21:51:00,3.18813,3.19637,3.18813,3.19279,4500000.0
2008-07-30 21:52:00,3.19419,3.19845,3.18989,3.19845,7510000.0
2008-07-30 21:53:00,3.19682,3.20198,3.19247,3.19247,4880000.0
2008-07-30 21:54:00,3.192,3.19728,3.18729,3.19615,4500000.0
2008-07-30 21:55:00,3.19746,3.19775,3.1917,3.19775,4500000.0
2008-07-30 21:56:00,3.19035,3.19954,3.19035,3.19804,3010000.0
2008-07-30 21:58:00,3.19739,3.19801,3.19624,3.19801,4140000.0
2008-07-30 21:59:00,3.18663,3.197,3.18643,3.19592,8640000.0
2008-07-30 22:00:00,3.19964,3.19964,3.19888,3.19888,1880000.0
2008-07-30 22:02:00,3.18941,3.19974,3.18941,3.19869,4500000.0
2008-07-30 22:03:00,3.18951,3.19842,3.18951,3.19716,3750000.0
2008-07-30 22:04:00,3.1891,3.19808,3.1891,3.19596,5250000.0
2008-07-30 22:05:00,3.19342,3.19754,3.1887,3.19432,3750000.0
2008-07-30 22:06:00,3.19352,3.19817,3.19352,3.19817,3000000.0
2008-07-30 22:07:00,3.19147,3.19711,3.19042,3.19077,5630000.0
2008-07-30 22:08:00,3.19819,3.19819,3.1963,3.19795,5630000.0
2008-07-30 22:09:00,3.19196,3.19674,3.18903,3.19449,3010000.0
2008-07-30 22:10:00,3.19577,3.19842,3.18902,3.19836,4130000.0
2008-07-30 22:11:00,3.1968,3.19832,3.19227,3.19832,4880000.0
2008-07-30 22:12:00,3.19177,3.19968,3.19177,3.198,4510000.0
2008-07-30 22:13:00,3.19765,3.19765,3.19162,3.19212,4500000.0
2008-07-30 22:14:00,3.19778,3.19792,3.19146,3.19639,11640000.0
2008-07-30 22:15:00,3.19583,3.20012,3.19279,3.19279,3750000.0
2008-07-30 22:16:00,3.19601,3.20054,3.18834,3.19645,4880000.0
2008-07-30 22:17:00,3.1969,3.1969,3.18909,3.19664,5630000.0
2008-07-30 22:18:00,3.19846,3.19846,3.18963,3.19388,3750000.0
2008-07-30 22:19:00,3.19773,3.19773,3.19072,3.19763,8250000.0
2008-07-30 22:20:00,3.18784,3.19693,3.1868,3.1868,3750000.0
2008-07-30 22:21:00,3.1969,3.19884,3.19343,3.19884,3750000.0
2008-07-30 22:22:00,3.19742,3.19865,3.19133,3.19654,5630000.0
2008-07-30 22:23:00,3.19881,3.19881,3.19767,3.19767,1130000.0
2008-07-30 22:24:00,3.19387,3.19696,3.1874,3.1884,4880000.0
2008-07-30 22:25:00,3.19671,3.19893,3.19159,3.19159,5250000.0
2008-07-30 22:26:00,3.19709,3.19793,3.19374,3.19604,3380000.0
2008-07-30 22:27:00,3.19555,3.19711,3.19211,3.19711,7500000.0
2008-07-30 22:28:00,3.19527,3.19824,3.19044,3.19824,3010000.0
2008-07-30 22:29:00,3.19781,3.20241,3.19081,3.19704,15750000.0
2008-07-30 22:30:00,3.19768,3.19927,3.18746,3.19807,7880000.0
2008-07-30 22:31:00,3.19296,3.19772,3.19296,3.19772,1130000.0
2008-07-30 22:32:00,3.19505,3.19655,3.19251,3.19251,2250000.0
2008-07-30 22:33:00,3.19574,3.1977,3.19206,3.19694,4140000.0
2008-07-30 22:34:00,3.18827,3.19625,3.18827,3.19562,3380000.0
2008-07-30 22:35:00,3.19142,3.19691,3.18618,3.18618,3380000.0
2008-07-30 22:36:00,3.19401,3.19901,3.19068,3.19901,3750000.0
2008-07-30 22:37:00,3.19613,3.19825,3.18801,3.19398,4130000.0
2008-07-30 22:38:00,3.1936,3.1973,3.1936,3.1973,1500000.0
2008-07-30 22:39:00,3.18811,3.19563,3.18811,3.19563,1500000.0
2008-07-30 22:40:00,3.19914,3.20101,3.19171,3.19171,6000000.0
2008-07-30 22:41:00,3.19663,3.19802,3.18852,3.18852,4130000.0
2008-07-30 22:42:00,3.19467,3.19757,3.18909,3.19757,3000000.0
2008-07-30 22:43:00,3.19593,3.19741,3.19408,3.19641,4510000.0
2008-07-30 22:44:00,3.18968,3.203,3.18968,3.19887,16520000.0
2008-07-30 22:45:00,3.19972,3.19972,3.18678,3.19713,4880000.0
2008-07-30 22:46:00,3.19574,3.19794,3.19224,3.19754,7130000.0
2008-07-30 22:47:00,3.19734,3.19776,3.1882,3.19776,5630000.0
2008-07-30 22:48:00,3.197,3.1982,3.18826,3.19708,6380000.0
2008-07-30 22:49:00,3.1934,3.19829,3.19182,3.19476,6000000.0
2008-07-30 22:51:00,3.19209,3.19727,3.18745,3.19535,4880000.0
2008-07-30 22:52:00,3.19802,3.19802,3.19659,3.19659,1130000.0
2008-07-30 22:54:00,3.19176,3.19728,3.18662,3.19563,6030000.0
2008-07-30 22:55:00,3.1894,3.19893,3.1894,3.19893,3010000.0
2008-07-30 22:57:00,3.19203,3.19732,3.18792,3.19468,5250000.0
2008-07-30 22:58:00,3.19243,3.19243,3.19243,3.19243,750000.0
2008-07-30 23:00:00,3.19653,3.20182,3.19242,3.19918,4880000.0
2008-07-30 23:02:00,3.19668,3.20383,3.19344,3.19893,4510000.0
2008-07-30 23:03:00,3.18852,3.18852,3.18852,3.18852,750000.0
2008-07-30 23:05:00,3.19649,3.1978,3.19311,3.1978,4130000.0
2008-07-30 23:06:00,3.18996,3.19996,3.18846,3.18846,3750000.0
2008-07-30 23:07:00,3.18807,3.19669,3.18807,3.19669,2250000.0
2008-07-30 23:08:00,3.19421,3.19951,3.19421,3.19937,3750000.0
2008-07-30 23:09:00,3.19372,3.19669,3.1887,3.19274,4500000.0
2008-07-30 23:10:00,3.19819,3.19819,3.19396,3.19396,1880000.0
2008-07-30 23:11:00,3.19965,3.19965,3.18975,3.19918,6750000.0
2008-07-30 23:12:00,3.19823,3.19875,3.19823,3.19875,1500000.0
2008-07-30 23:13:00,3.19768,3.1997,3.19363,3.19363,5250000.0
2008-07-30 23:14:00,3.19985,3.20567,3.19257,3.19309,25510000.0
2008-07-30 23:15:00,3.20115,3.20115,3.18969,3.19753,5250000.0
2008-07-30 23:17:00,3.1929,3.19766,3.1873,3.19257,7890000.0
2008-07-30 23:18:00,3.19546,3.19984,3.19431,3.19862,4500000.0
2008-07-30 23:21:00,3.19388,3.19895,3.19345,3.19895,4130000.0
2008-07-30 23:22:00,3.19852,3.19852,3.18882,3.18882,6020000.0
2008-07-30 23:23:00,3.19696,3.19926,3.18853,3.19631,9010000.0
2008-07-30 23:25:00,3.19942,3.20151,3.19307,3.19742,4880000.0
2008-07-30 23:26:00,3.19356,3.19513,3.19356,3.19513,1500000.0
2008-07-30 23:27:00,3.19847,3.19847,3.19353,3.19649,4510000.0
2008-07-30 23:28:00,3.18948,3.19787,3.18948,3.19305,3380000.0
2008-07-30 23:29:00,3.18987,3.20063,3.18786,3.19891,15390000.0
2008-07-30 23:30:00,3.20102,3.20802,3.19992,3.20325,4890000.0
2008-07-30 23:31:00,3.20045,3.20163,3.1965,3.1965,3770000.0
2008-07-30 23:32:00,3.19653,3.20253,3.19653,3.20038,3750000.0
2008-07-30 23:35:00,3.19643,3.20172,3.19232,3.19908,5250000.0
2008-07-30 23:37:00,3.19687,3.2039,3.19311,3.20023,9380000.0
2008-07-30 23:38:00,3.20198,3.202,3.19193,3.202,5630000.0
2008-07-30 23:43:00,3.19826,3.20184,3.19726,3.20184,7130000.0
2008-07-30 23:44:00,3.19894,3.20044,3.18865,3.20029,13150000.0
2008-07-30 23:45:00,3.20182,3.20184,3.19813,3.19813,5250000.0
2008-07-30 23:46:00,3.19323,3.19788,3.18912,3.19788,3380000.0
2008-07-30 23:48:00,3.19702,3.2026,3.19355,3.19912,5250000.0
2008-07-30 23:51:00,3.20162,3.20162,3.19772,3.20085,3380000.0
2008-07-30 23:52:00,3.20165,3.20174,3.19219,3.19855,4500000.0
2008-07-30 23:53:00,3.19693,3.20583,3.19318,3.19318,7500000.0
2008-07-30 23:55:00,3.20175,3.20175,3.20097,3.20097,2250000.0
2008-07-30 23:56:00,3.19798,3.20161,3.1922,3.20161,4130000.0
2008-07-30 23:57:00,3.1945,3.19784,3.1945,3.19784,1500000.0
2008-07-30 23:58:00,3.20043,3.20251,3.19864,3.20214,3750000.0
2008-07-30 23:59:00,3.20154,3.2016,3.19127,3.2016,13890000.0
2008-07-31 00:00:00,3.198,3.20182,3.19075,3.20075,5250000.0
2008-07-31 00:01:00,3.20005,3.20316,3.1911,3.20136,6750000.0
2008-07-31 00:02:00,3.20103,3.20138,3.19759,3.19759,5250000.0
2008-07-31 00:03:00,3.20021,3.20037,3.19642,3.19642,2630000.0
2008-07-31 00:04:00,3.19679,3.19829,3.19679,3.19829,1500000.0
2008-07-31 00:05:00,3.18933,3.19909,3.18933,3.19896,3750000.0
2008-07-31 00:08:00,3.20139,3.20254,3.20139,3.20142,2250000.0
2008-07-31 00:09:00,3.19643,3.2006,3.19479,3.19591,3380000.0
2008-07-31 00:10:00,3.19592,3.20009,3.19592,3.19623,2630000.0
2008-07-31 00:11:00,3.19921,3.20057,3.19185,3.19657,4510000.0
2008-07-31 00:12:00,3.18852,3.19734,3.18852,3.19364,2250000.0
2008-07-31 00:13:00,3.19038,3.19348,3.18938,3.19269,3000000.0
2008-07-31 00:14:00,3.19124,3.20072,3.19028,3.19649,16150000.0
2008-07-31 00:15:00,3.20383,3.20383,3.19813,3.2027,2260000.0
2008-07-31 00:16:00,3.1991,3.19968,3.19477,3.19477,3380000.0
2008-07-31 00:18:00,3.19529,3.19529,3.18847,3.19147,2250000.0
2008-07-31 00:19:00,3.19899,3.1995,3.18697,3.1995,3750000.0
2008-07-31 00:20:00,3.19057,3.19432,3.18898,3.18898,3750000.0
2008-07-31 00:21:00,3.19828,3.20019,3.19065,3.197,7500000.0
2008-07-31 00:22:00,3.19906,3.19995,3.18574,3.19995,12380000.0
2008-07-31 00:23:00,3.20136,3.20238,3.1969,3.20176,5250000.0
2008-07-31 00:25:00,3.19441,3.20153,3.19431,3.20153,4880000.0
2008-07-31 00:26:00,3.19598,3.2007,3.19368,3.2007,3760000.0
2008-07-31 00:27:00,3.20177,3.20266,3.19291,3.20012,10130000.0
2008-07-31 00:28:00,3.19188,3.20161,3.19188,3.20147,8250000.0
2008-07-31 00:30:00,3.20252,3.20252,3.18583,3.18947,5250000.0
2008-07-31 00:41:00,3.19682,3.2027,3.19306,3.19945,4510000.0
2008-07-31 00:45:00,3.19811,3.20233,3.19342,3.19958,4880000.0
2008-07-31 00:46:00,3.19999,3.19999,3.19613,3.19613,1500000.0
2008-07-31 00:49:00,3.19565,3.20025,3.19089,3.1934,5250000.0
2008-07-31 00:51:00,3.20047,3.20295,3.19318,3.19862,6380000.0
2008-07-31 00:52:00,3.19865,3.20035,3.18607,3.18607,4500000.0
2008-07-31 00:53:00,3.19618,3.19762,3.18516,3.19602,9760000.0
2008-07-31 00:54:00,3.19981,3.20188,3.19841,3.20188,3000000.0
2008-07-31 01:00:00,3.20031,3.20409,3.19565,3.19979,4880000.0
2008-07-31 01:04:00,3.19875,3.20179,3.19875,3.20105,3000000.0
2008-07-31 01:05:00,3.20068,3.2011,3.19268,3.2011,4130000.0
2008-07-31 01:06:00,3.19643,3.20172,3.19232,3.20096,6000000.0
2008-07-31 01:09:00,3.19794,3.20192,3.19697,3.19697,3750000.0
2008-07-31 01:10:00,3.20147,3.20167,3.19224,3.20167,4880000.0
2008-07-31 01:11:00,3.19473,3.19925,3.1852,3.19541,14260000.0
2008-07-31 01:12:00,3.20161,3.20239,3.19662,3.19797,7880000.0
2008-07-31 01:13:00,3.19934,3.19994,3.19174,3.19994,5250000.0
2008-07-31 01:14:00,3.19895,3.20135,3.18908,3.20135,15770000.0
2008-07-31 01:15:00,3.20028,3.20197,3.19194,3.20071,9390000.0
2008-07-31 01:16:00,3.20096,3.20096,3.19434,3.20079,6750000.0
2008-07-31 01:17:00,3.18987,3.19601,3.18987,3.19084,3760000.0
2008-07-31 01:18:00,3.20009,3.20058,3.19644,3.20058,2250000.0
2008-07-31 01:19:00,3.18675,3.19912,3.18675,3.19696,4130000.0
2008-07-31 01:20:00,3.19833,3.19833,3.18777,3.19792,5250000.0
2008-07-31 01:21:00,3.20098,3.20114,3.19822,3.20114,3380000.0
2008-07-31 01:22:00,3.19185,3.19346,3.18683,3.19346,2250000.0
2008-07-31 01:23:00,3.19402,3.19953,3.18545,3.19953,5640000.0
2008-07-31 01:24:00,3.20142,3.20147,3.19202,3.20138,7510000.0
2008-07-31 01:25:00,3.20053,3.20053,3.19353,3.19456,6000000.0
2008-07-31 01:26:00,3.19897,3.2027,3.19418,3.2027,3390000.0
2008-07-31 01:27:00,3.19533,3.20081,3.19533,3.20035,5630000.0
2008-07-31 01:28:00,3.19611,3.19881,3.19124,3.19124,4500000.0
2008-07-31 01:29:00,3.19039,3.19994,3.18463,3.19994,16890000.0
2008-07-31 01:30:00,3.20225,3.20225,3.19013,3.20018,3760000.0
2008-07-31 01:31:00,3.19604,3.20111,3.19604,3.19721,3750000.0
2008-07-31 01:32:00,3.20107,3.2038,3.19123,3.19777,5630000.0
2008-07-31 01:33:00,3.19654,3.20271,3.19654,3.19731,3380000.0
2008-07-31 01:36:00,3.1959,3.20113,3.19173,3.1985,4880000.0
2008-07-31 01:37:00,3.18983,3.18983,3.18983,3.18983,750000.0
2008-07-31 01:39:00,3.20084,3.20096,3.19384,3.19738,4880000.0
2008-07-31 01:40:00,3.19911,3.20232,3.18884,3.19653,7500000.0
2008-07-31 01:41:00,3.19588,3.20243,3.19149,3.20076,8260000.0
2008-07-31 01:44:00,3.19728,3.20248,3.19093,3.20122,9020000.0
2008-07-31 01:45:00,3.2032,3.2032,3.1922,3.1922,4500000.0
2008-07-31 01:46:00,3.1921,3.2014,3.19193,3.20063,7140000.0
2008-07-31 01:47:00,3.1965,3.20132,3.19213,3.19213,6390000.0
2008-07-31 01:48:00,3.20007,3.20007,3.19398,3.19644,6010000.0
2008-07-31 01:49:00,3.1974,3.20087,3.19429,3.19973,5630000.0
2008-07-31 01:50:00,3.20023,3.20205,3.19002,3.20205,8260000.0
2008-07-31 01:51:00,3.19172,3.20081,3.18801,3.20081,7900000.0
2008-07-31 01:52:00,3.20154,3.20154,3.19551,3.19755,3760000.0
2008-07-31 01:53:00,3.19285,3.2051,3.19285,3.19586,4880000.0
2008-07-31 01:54:00,3.20147,3.20179,3.19239,3.20179,7510000.0
2008-07-31 01:55:00,3.19335,3.20442,3.19335,3.20302,3010000.0
2008-07-31 01:56:00,3.19168,3.19786,3.19168,3.19786,4500000.0
2008-07-31 01:57:00,3.20299,3.20388,3.19748,3.19748,3750000.0
2008-07-31 01:58:00,3.19613,3.20029,3.1902,3.1996,4890000.0
2008-07-31 02:00:00,3.19746,3.20045,3.19054,3.19901,4140000.0
2008-07-31 02:01:00,3.20198,3.20198,3.19267,3.20055,4510000.0
2008-07-31 02:02:00,3.19502,3.20019,3.19146,3.20019,4890000.0
2008-07-31 02:03:00,3.19653,3.20204,3.19653,3.20204,3770000.0
2008-07-31 02:04:00,3.19685,3.20017,3.1918,3.19994,4900000.0
2008-07-31 02:05:00,3.20115,3.20115,3.19154,3.19988,6390000.0
2008-07-31 02:06:00,3.20013,3.20275,3.19334,3.19519,4900000.0
2008-07-31 02:08:00,3.19106,3.19972,3.18891,3.19823,4880000.0
2008-07-31 02:10:00,3.19725,3.20364,3.19396,3.20295,5260000.0
2008-07-31 02:11:00,3.19204,3.20097,3.19204,3.19639,4500000.0
2008-07-31 02:13:00,3.20148,3.20148,3.19598,3.19598,2250000.0
2008-07-31 02:14:00,3.19743,3.20468,3.1945,3.20232,6000000.0
2008-07-31 02:15:00,3.19398,3.2001,3.19072,3.19072,3010000.0
2008-07-31 02:16:00,3.19935,3.20213,3.19791,3.20182,6000000.0
2008-07-31 02:18:00,3.19516,3.19811,3.18661,3.19811,6410000.0
2008-07-31 02:19:00,3.20128,3.20128,3.19122,3.19986,6390000.0
2008-07-31 02:20:00,3.20026,3.20355,3.19402,3.19573,6010000.0
2008-07-31 02:21:00,3.19513,3.20092,3.19513,3.20007,4890000.0
2008-07-31 02:22:00,3.20102,3.20306,3.19282,3.19282,4520000.0
2008-07-31 02:23:00,3.20047,3.20047,3.19194,3.19806,5270000.0
2008-07-31 02:24:00,3.19243,3.20205,3.19242,3.20178,4150000.0
2008-07-31 02:25:00,3.19792,3.20005,3.19337,3.19718,7130000.0
2008-07-31 02:26:00,3.20251,3.20496,3.19421,3.19927,4510000.0
2008-07-31 02:28:00,3.19701,3.19834,3.18547,3.18893,7130000.0
2008-07-31 02:29:00,3.19979,3.20189,3.19244,3.20023,11250000.0
2008-07-31 02:30:00,3.2014,3.20398,3.19435,3.20236,5630000.0
2008-07-31 02:31:00,3.20167,3.20167,3.20012,3.20106,3000000.0
2008-07-31 02:32:00,3.19793,3.19833,3.1906,3.1929,6000000.0
2008-07-31 02:35:00,3.19162,3.20058,3.19162,3.20058,4880000.0
2008-07-31 02:36:00,3.20159,3.2017,3.19668,3.2017,5250000.0
2008-07-31 02:37:00,3.20224,3.20224,3.19545,3.19545,7500000.0
2008-07-31 02:38:00,3.19992,3.20126,3.19108,3.20047,6750000.0
2008-07-31 02:39:00,3.19545,3.19545,3.19389,3.19389,1500000.0
2008-07-31 02:40:00,3.20106,3.20106,3.20106,3.20106,750000.0
2008-07-31 02:41:00,3.19212,3.19212,3.19212,3.19212,750000.0
2008-07-31 02:42:00,3.19508,3.19508,3.19369,3.19369,2250000.0
2008-07-31 02:43:00,3.19638,3.20106,3.19638,3.20106,1500000.0
2008-07-31 02:44:00,3.2019,3.20307,3.19361,3.19754,4500000.0
2008-07-31 02:45:00,3.19841,3.1997,3.19482,3.19949,4500000.0
2008-07-31 02:46:00,3.1986,3.20302,3.19239,3.20082,6000000.0
2008-07-31 02:49:00,3.20184,3.20184,3.18964,3.19607,9750000.0
2008-07-31 02:50:00,3.2015,3.2015,3.19494,3.19494,4130000.0
2008-07-31 02:51:00,3.1971,3.20163,3.19134,3.20003,14630000.0
2008-07-31 02:52:00,3.19996,3.20037,3.19275,3.19589,8250000.0
2008-07-31 02:53:00,3.19676,3.1972,3.19462,3.19462,3000000.0
2008-07-31 02:54:00,3.19931,3.2016,3.1949,3.2016,3750000.0
2008-07-31 02:55:00,3.19637,3.20007,3.19498,3.19562,4500000.0
2008-07-31 02:56:00,3.1971,3.20207,3.1971,3.20207,5250000.0
2008-07-31 02:58:00,3.19672,3.19972,3.19599,3.19599,3750000.0
2008-07-31 02:59:00,3.20101,3.20101,3.18907,3.19514,6000000.0
2008-07-31 03:00:00,3.20253,3.20253,3.1937,3.19968,4510000.0
2008-07-31 03:01:00,3.1976,3.20155,3.19427,3.19437,7140000.0
2008-07-31 03:02:00,3.18964,3.19482,3.18532,3.19472,3010000.0
2008-07-31 03:03:00,3.19831,3.20178,3.19515,3.20178,4130000.0
2008-07-31 03:04:00,3.20207,3.20207,3.19033,3.19627,19510000.0
2008-07-31 03:05:00,3.19598,3.20248,3.19438,3.19438,4880000.0
2008-07-31 03:06:00,3.19592,3.20177,3.19592,3.19938,5260000.0
2008-07-31 03:07:00,3.19482,3.20097,3.19482,3.20097,4130000.0
2008-07-31 03:08:00,3.19836,3.20331,3.19292,3.20165,6770000.0
2008-07-31 03:09:00,3.20029,3.20173,3.19425,3.20171,5270000.0
2008-07-31 03:11:00,3.19236,3.20328,3.19236,3.20113,7880000.0
2008-07-31 03:12:00,3.20022,3.20176,3.19758,3.20176,5630000.0
2008-07-31 03:13:00,3.20099,3.20111,3.19745,3.19933,3750000.0
2008-07-31 03:14:00,3.20091,3.2017,3.1956,3.20116,8630000.0
2008-07-31 03:15:00,3.20283,3.20283,3.19097,3.20099,17260000.0
2008-07-31 03:16:00,3.20169,3.20169,3.19916,3.19916,3380000.0
2008-07-31 03:17:00,3.20128,3.20128,3.195,3.195,3750000.0
2008-07-31 03:18:00,3.19653,3.20186,3.19653,3.20013,3750000.0
2008-07-31 03:19:00,3.20153,3.20194,3.19511,3.20172,6390000.0
2008-07-31 03:20:00,3.2009,3.20174,3.19656,3.19941,6000000.0
2008-07-31 03:21:00,3.19624,3.20147,3.1931,3.19433,3760000.0
2008-07-31 03:22:00,3.19994,3.19994,3.1883,3.19876,6760000.0
2008-07-31 03:24:00,3.19402,3.19927,3.18734,3.19699,7510000.0
2008-07-31 03:26:00,3.19513,3.19848,3.18684,3.19064,6380000.0
2008-07-31 03:27:00,3.19902,3.20131,3.19119,3.20077,6750000.0
2008-07-31 03:28:00,3.20199,3.20296,3.19312,3.19513,7900000.0
2008-07-31 03:29:00,3.20019,3.20019,3.18515,3.19868,9380000.0
2008-07-31 03:30:00,3.20104,3.20104,3.19426,3.20096,4890000.0
2008-07-31 03:31:00,3.19297,3.2011,3.19139,3.20103,5630000.0
2008-07-31 03:32:00,3.2028,3.20697,3.19156,3.20281,6760000.0
2008-07-31 03:33:00,3.19924,3.20006,3.19616,3.20006,5250000.0
2008-07-31 03:34:00,3.19551,3.20456,3.19213,3.20107,8630000.0
2008-07-31 03:35:00,3.1972,3.20378,3.1935,3.20219,6390000.0
2008-07-31 03:36:00,3.20096,3.20141,3.19273,3.19655,8630000.0
2008-07-31 03:37:00,3.19714,3.20078,3.19139,3.19618,7130000.0
2008-07-31 03:38:00,3.19395,3.20519,3.19395,3.19779,5630000.0
2008-07-31 03:39:00,3.1923,3.20204,3.19196,3.19196,6750000.0
2008-07-31 03:40:00,3.19563,3.20027,3.18791,3.20027,7130000.0
2008-07-31 03:41:00,3.20236,3.20612,3.19296,3.19296,9750000.0
2008-07-31 03:43:00,3.19755,3.20181,3.1916,3.20035,7880000.0
2008-07-31 03:44:00,3.2013,3.2013,3.19694,3.19694,7890000.0
2008-07-31 03:45:00,3.19599,3.19776,3.18603,3.18603,6010000.0
2008-07-31 03:46:00,3.19689,3.20231,3.19689,3.20231,5640000.0
2008-07-31 03:47:00,3.19989,3.19993,3.19154,3.19692,4880000.0
2008-07-31 03:48:00,3.19179,3.20344,3.19179,3.20096,7880000.0
2008-07-31 03:49:00,3.19502,3.20061,3.19146,3.20061,9760000.0
2008-07-31 03:50:00,3.20079,3.20089,3.20009,3.20089,1880000.0
2008-07-31 03:51:00,3.19772,3.19894,3.18852,3.19689,4880000.0
2008-07-31 03:53:00,3.19918,3.20172,3.19657,3.20172,5250000.0
2008-07-31 03:54:00,3.20027,3.20103,3.19307,3.1994,6750000.0
2008-07-31 03:55:00,3.19551,3.2009,3.1913,3.20021,12020000.0
2008-07-31 03:57:00,3.19667,3.19667,3.19661,3.19661,1130000.0
2008-07-31 03:58:00,3.19533,3.20057,3.19533,3.20057,1880000.0
2008-07-31 03:59:00,3.20192,3.20211,3.19718,3.20211,6390000.0
2008-07-31 04:00:00,3.19285,3.20182,3.18612,3.18612,18020000.0
2008-07-31 04:01:00,3.19585,3.20108,3.1915,3.19637,4880000.0
2008-07-31 04:02:00,3.2006,3.20137,3.19119,3.19652,7130000.0
2008-07-31 04:03:00,3.19432,3.20019,3.19432,3.20019,6000000.0
2008-07-31 04:04:00,3.20159,3.20159,3.19182,3.19676,7880000.0
2008-07-31 04:05:00,3.19552,3.19612,3.18612,3.19072,6000000.0
2008-07-31 04:06:00,3.19618,3.20161,3.19554,3.20161,5640000.0
2008-07-31 04:07:00,3.20156,3.20329,3.19382,3.19759,5250000.0
2008-07-31 04:08:00,3.19992,3.19992,3.18979,3.19652,4140000.0
2008-07-31 04:09:00,3.19555,3.2005,3.1895,3.2,4510000.0
2008-07-31 04:10:00,3.20133,3.20133,3.19122,3.19122,3750000.0
2008-07-31 04:11:00,3.1967,3.20211,3.1967,3.20211,1880000.0
2008-07-31 04:13:00,3.20139,3.20221,3.19272,3.19723,3750000.0
2008-07-31 04:14:00,3.19727,3.20328,3.19339,3.19817,4880000.0
2008-07-31 04:15:00,3.20387,3.20387,3.19724,3.20023,3750000.0
2008-07-31 04:16:00,3.19627,3.20071,3.19173,3.19605,3010000.0
2008-07-31 04:17:00,3.19053,3.19803,3.19053,3.1915,3000000.0
2008-07-31 04:18:00,3.20085,3.20085,3.19254,3.19254,1500000.0
2008-07-31 04:19:00,3.19568,3.20018,3.19568,3.20018,5630000.0
2008-07-31 04:20:00,3.20119,3.20529,3.1919,3.19984,6380000.0
2008-07-31 04:21:00,3.20035,3.20035,3.18987,3.19388,7140000.0
2008-07-31 04:22:00,3.19721,3.2006,3.19033,3.19996,6380000.0
2008-07-31 04:23:00,3.19503,3.19591,3.18553,3.18553,6380000.0
2008-07-31 04:24:00,3.19637,3.20082,3.18943,3.19661,6380000.0
2008-07-31 04:25:00,3.20305,3.20305,3.19348,3.19348,3000000.0
2008-07-31 04:26:00,3.20162,3.20162,3.19496,3.20152,4510000.0
2008-07-31 04:27:00,3.19208,3.2011,3.18989,3.2011,10130000.0
2008-07-31 04:28:00,3.2017,3.2017,3.20028,3.20035,2250000.0
2008-07-31 04:29:00,3.19224,3.20141,3.19224,3.20132,5630000.0
2008-07-31 04:30:00,3.1995,3.20033,3.18636,3.19009,5630000.0
2008-07-31 04:31:00,3.19711,3.20055,3.19117,3.19117,4890000.0
2008-07-31 04:32:00,3.19619,3.20082,3.19122,3.1998,7140000.0
2008-07-31 04:33:00,3.1943,3.20575,3.1943,3.20327,7510000.0
2008-07-31 04:34:00,3.2017,3.2017,3.19517,3.19793,6010000.0
2008-07-31 04:35:00,3.19777,3.20154,3.1967,3.20139,5630000.0
2008-07-31 04:36:00,3.2011,3.20159,3.19217,3.20159,5630000.0
2008-07-31 04:37:00,3.19781,3.19981,3.19059,3.1945,7500000.0
2008-07-31 04:38:00,3.19788,3.19985,3.19408,3.19408,5260000.0
2008-07-31 04:39:00,3.19025,3.20089,3.18886,3.20087,5250000.0
2008-07-31 04:40:00,3.19249,3.20274,3.19212,3.20017,11630000.0
2008-07-31 04:41:00,3.19652,3.20007,3.19018,3.20007,4140000.0
2008-07-31 04:42:00,3.19778,3.20034,3.19661,3.19704,3380000.0
2008-07-31 04:43:00,3.19851,3.20317,3.19803,3.20212,8250000.0
2008-07-31 04:45:00,3.19925,3.20056,3.19646,3.19646,4500000.0
2008-07-31 04:46:00,3.19779,3.20171,3.19779,3.20066,5630000.0
2008-07-31 04:47:00,3.19472,3.20221,3.19262,3.20221,7500000.0
2008-07-31 04:48:00,3.19205,3.20226,3.19205,3.20161,9750000.0
2008-07-31 04:49:00,3.19441,3.19632,3.18692,3.19566,4880000.0
2008-07-31 04:50:00,3.19963,3.20212,3.19685,3.19685,5250000.0
2008-07-31 04:51:00,3.20172,3.20191,3.18841,3.2011,7140000.0
2008-07-31 04:52:00,3.19617,3.20244,3.19154,3.20199,6010000.0
2008-07-31 04:54:00,3.1999,3.20029,3.18992,3.20029,4880000.0
2008-07-31 04:55:00,3.20036,3.20243,3.19211,3.20175,10510000.0
2008-07-31 04:56:00,3.18562,3.19608,3.18562,3.19608,1500000.0
2008-07-31 04:57:00,3.19152,3.19504,3.19152,3.19504,1880000.0
2008-07-31 04:58:00,3.20094,3.20124,3.18994,3.20077,7880000.0
2008-07-31 04:59:00,3.19064,3.20087,3.1876,3.20061,12390000.0
2008-07-31 05:00:00,3.20251,3.20318,3.19287,3.19924,7510000.0
2008-07-31 05:01:00,3.19264,3.19588,3.19264,3.19339,6760000.0
2008-07-31 05:02:00,3.19632,3.20071,3.18629,3.18629,7130000.0
2008-07-31 05:03:00,3.19605,3.2011,3.19052,3.19141,7130000.0
2008-07-31 05:04:00,3.19084,3.19516,3.19084,3.19284,2630000.0
2008-07-31 05:05:00,3.20101,3.2012,3.19986,3.19986,3750000.0
2008-07-31 05:06:00,3.18969,3.19915,3.18949,3.19041,6000000.0
2008-07-31 05:07:00,3.18567,3.1988,3.18567,3.19827,7880000.0
2008-07-31 05:08:00,3.19769,3.20198,3.18834,3.19544,4900000.0
2008-07-31 05:09:00,3.19934,3.19997,3.18892,3.19997,6010000.0
2008-07-31 05:10:00,3.20026,3.203,3.19291,3.20095,6000000.0
2008-07-31 05:11:00,3.19601,3.20115,3.19601,3.20115,1500000.0
2008-07-31 05:12:00,3.19866,3.20039,3.18884,3.19641,8650000.0
2008-07-31 05:13:00,3.19993,3.2022,3.19651,3.20134,5640000.0
2008-07-31 05:14:00,3.19182,3.20171,3.19092,3.20171,10150000.0
2008-07-31 05:15:00,3.20542,3.20558,3.19602,3.19602,6010000.0
2008-07-31 05:16:00,3.19769,3.19769,3.18878,3.18878,1500000.0
2008-07-31 05:17:00,3.20169,3.20269,3.19303,3.19739,4880000.0
2008-07-31 05:18:00,3.19975,3.20201,3.19199,3.19199,5630000.0
2008-07-31 05:19:00,3.1981,3.2009,3.19005,3.2009,7510000.0
2008-07-31 05:20:00,3.18957,3.19952,3.18957,3.19654,5630000.0
2008-07-31 05:21:00,3.19679,3.19999,3.18742,3.18742,2640000.0
2008-07-31 05:22:00,3.19966,3.20033,3.19177,3.20027,5640000.0
2008-07-31 05:25:00,3.2014,3.2037,3.1922,3.19334,6760000.0
2008-07-31 05:27:00,3.20078,3.20078,3.19518,3.19518,4130000.0
2008-07-31 05:28:00,3.19886,3.20013,3.1887,3.1954,4880000.0
2008-07-31 05:29:00,3.19982,3.20184,3.18984,3.19498,16880000.0
2008-07-31 05:30:00,3.19989,3.19989,3.19249,3.19855,3380000.0
2008-07-31 05:31:00,3.20144,3.20144,3.19162,3.19162,3750000.0
2008-07-31 05:32:00,3.1943,3.20027,3.19097,3.19097,5630000.0
2008-07-31 05:33:00,3.19949,3.20092,3.19032,3.20092,5260000.0
2008-07-31 05:34:00,3.18639,3.19719,3.18639,3.19509,4880000.0
2008-07-31 05:35:00,3.20023,3.20305,3.19302,3.20133,6760000.0
2008-07-31 05:36:00,3.19894,3.20121,3.19224,3.1965,6760000.0
2008-07-31 05:38:00,3.19299,3.19954,3.19112,3.19583,7880000.0
2008-07-31 05:39:00,3.19988,3.20134,3.19639,3.19982,6000000.0
2008-07-31 05:40:00,3.19822,3.2023,3.19244,3.19261,7900000.0
2008-07-31 05:41:00,3.1914,3.19937,3.19051,3.19937,4500000.0
2008-07-31 05:43:00,3.19883,3.20098,3.19697,3.19869,4880000.0
2008-07-31 05:44:00,3.19979,3.20259,3.19206,3.19771,7500000.0
2008-07-31 05:45:00,3.20423,3.20423,3.18937,3.20052,13880000.0
2008-07-31 05:46:00,3.19914,3.19914,3.19551,3.19722,3750000.0
2008-07-31 05:48:00,3.20043,3.20043,3.189,3.19972,6000000.0
2008-07-31 05:49:00,3.2014,3.2022,3.19182,3.19182,5250000.0
2008-07-31 05:50:00,3.20051,3.20066,3.19518,3.20066,8250000.0
2008-07-31 05:51:00,3.20087,3.20186,3.19292,3.19692,12760000.0
2008-07-31 05:53:00,3.19565,3.20077,3.19165,3.19516,4880000.0
2008-07-31 05:55:00,3.19743,3.19968,3.18846,3.19968,3760000.0
2008-07-31 05:56:00,3.19893,3.19969,3.18963,3.19766,3380000.0
2008-07-31 05:57:00,3.20086,3.20096,3.19564,3.19564,4500000.0
2008-07-31 05:58:00,3.20084,3.20084,3.19947,3.19947,1500000.0
2008-07-31 05:59:00,3.19118,3.20063,3.19118,3.19679,5250000.0
2008-07-31 06:00:00,3.19575,3.20688,3.19567,3.20294,11260000.0
2008-07-31 06:01:00,3.19796,3.20109,3.18962,3.20109,11630000.0
2008-07-31 06:02:00,3.19779,3.19895,3.18587,3.18698,6380000.0
2008-07-31 06:03:00,3.19047,3.19911,3.1902,3.19608,6000000.0
2008-07-31 06:05:00,3.19762,3.20201,3.19128,3.19992,8260000.0
2008-07-31 06:06:00,3.20018,3.20101,3.19074,3.20087,12380000.0
2008-07-31 06:07:00,3.19973,3.20134,3.19585,3.19736,5260000.0
2008-07-31 06:08:00,3.20079,3.20079,3.19816,3.19816,4880000.0
2008-07-31 06:09:00,3.20142,3.20471,3.1932,3.20265,7500000.0
2008-07-31 06:10:00,3.19908,3.19975,3.19068,3.19068,7880000.0
2008-07-31 06:11:00,3.20032,3.20105,3.19578,3.19578,3760000.0
2008-07-31 06:12:00,3.20029,3.20079,3.19119,3.20079,4880000.0
2008-07-31 06:13:00,3.19839,3.20034,3.18983,3.20034,6010000.0
2008-07-31 06:14:00,3.19732,3.20144,3.19109,3.19826,11630000.0
2008-07-31 06:15:00,3.2042,3.2042,3.18994,3.18994,8250000.0
2008-07-31 06:16:00,3.19143,3.20077,3.18942,3.19903,18010000.0
2008-07-31 06:17:00,3.19562,3.20167,3.19181,3.20003,7880000.0
2008-07-31 06:18:00,3.19059,3.19943,3.19059,3.19123,4880000.0
2008-07-31 06:19:00,3.20231,3.2054,3.19503,3.20282,5630000.0
2008-07-31 06:22:00,3.1992,3.19947,3.1926,3.19875,8250000.0
2008-07-31 06:23:00,3.20059,3.20059,3.1901,3.1964,6760000.0
2008-07-31 06:24:00,3.19085,3.20077,3.19039,3.19726,8250000.0
2008-07-31 06:25:00,3.20101,3.20126,3.19528,3.19944,4510000.0
2008-07-31 06:26:00,3.19973,3.20028,3.19143,3.20028,5260000.0
2008-07-31 06:27:00,3.19045,3.20011,3.1874,3.19867,10510000.0
2008-07-31 06:28:00,3.19542,3.19987,3.18899,3.19599,5260000.0
2008-07-31 06:29:00,3.19969,3.20014,3.18637,3.20014,10510000.0
2008-07-31 06:30:00,3.20061,3.20195,3.19217,3.20188,4500000.0
2008-07-31 06:31:00,3.19062,3.20029,3.18893,3.20029,7880000.0
2008-07-31 06:32:00,3.20139,3.20335,3.19603,3.20141,6750000.0
2008-07-31 06:33:00,3.19816,3.20277,3.19816,3.20209,6000000.0
2008-07-31 06:34:00,3.20028,3.20043,3.19101,3.19621,5630000.0
2008-07-31 06:35:00,3.19731,3.20046,3.19167,3.19609,6000000.0
2008-07-31 06:36:00,3.19671,3.19995,3.19002,3.19995,3000000.0
2008-07-31 06:39:00,3.19707,3.19953,3.19707,3.19953,1510000.0
2008-07-31 06:40:00,3.20099,3.20134,3.19854,3.20105,3750000.0
2008-07-31 06:41:00,3.2004,3.20218,3.19808,3.19913,6750000.0
2008-07-31 06:42:00,3.19061,3.19998,3.18704,3.19998,9770000.0
2008-07-31 06:43:00,3.19994,3.20169,3.19775,3.19997,4140000.0
2008-07-31 06:44:00,3.1994,3.1994,3.19256,3.19499,8270000.0
2008-07-31 06:45:00,3.1999,3.20451,3.1999,3.20015,7880000.0
2008-07-31 06:46:00,3.20084,3.20107,3.19582,3.20051,5250000.0
2008-07-31 06:47:00,3.18998,3.18998,3.18998,3.18998,750000.0
2008-07-31 06:48:00,3.20023,3.20029,3.20023,3.20029,1500000.0
2008-07-31 06:49:00,3.18908,3.19926,3.18605,3.19926,8260000.0
2008-07-31 06:50:00,3.19931,3.20085,3.19073,3.20085,9760000.0
2008-07-31 06:51:00,3.19372,3.19988,3.1933,3.19988,2630000.0
2008-07-31 06:52:00,3.20105,3.20187,3.19678,3.20187,4130000.0
2008-07-31 06:53:00,3.20192,3.20206,3.19651,3.19651,6000000.0
2008-07-31 06:54:00,3.19113,3.20215,3.19113,3.19742,8630000.0
2008-07-31 06:55:00,3.19152,3.20083,3.18972,3.20083,9380000.0
2008-07-31 06:56:00,3.20079,3.2015,3.19154,3.19401,7130000.0
2008-07-31 06:57:00,3.20091,3.20091,3.19711,3.19882,4880000.0
2008-07-31 06:58:00,3.20082,3.20114,3.19159,3.19733,8640000.0
2008-07-31 06:59:00,3.18978,3.19947,3.18894,3.1965,4890000.0
2008-07-31 07:00:00,3.20039,3.20183,3.19064,3.1996,3750000.0
2008-07-31 07:01:00,3.19092,3.20203,3.19092,3.20031,2260000.0
2008-07-31 07:02:00,3.19087,3.20044,3.19087,3.19578,3390000.0
2008-07-31 07:03:00,3.19518,3.20135,3.19518,3.20135,4500000.0
2008-07-31 07:04:00,3.19295,3.20464,3.19227,3.20158,4890000.0
2008-07-31 07:05:00,3.19189,3.20134,3.19189,3.19996,4890000.0
2008-07-31 07:06:00,3.20107,3.20107,3.19639,3.1986,6750000.0
2008-07-31 07:07:00,3.19941,3.19941,3.19309,3.19841,5260000.0
2008-07-31 07:08:00,3.20125,3.20248,3.19155,3.20131,12390000.0
2008-07-31 07:09:00,3.19988,3.2046,3.19292,3.19937,6000000.0
2008-07-31 07:10:00,3.20116,3.20279,3.19295,3.20045,6750000.0
2008-07-31 07:11:00,3.19818,3.20029,3.1958,3.1958,6000000.0
2008-07-31 07:12:00,3.19858,3.20137,3.19639,3.19817,2260000.0
2008-07-31 07:13:00,3.20157,3.20188,3.19794,3.20188,5250000.0
2008-07-31 07:14:00,3.1995,3.2019,3.19161,3.20126,8660000.0
2008-07-31 07:15:00,3.2029,3.2029,3.19982,3.19982,2630000.0
2008-07-31 07:16:00,3.19574,3.19797,3.1869,3.19668,7510000.0
2008-07-31 07:17:00,3.19941,3.2031,3.19303,3.19303,3750000.0
2008-07-31 07:18:00,3.20034,3.2015,3.19749,3.1998,6010000.0
2008-07-31 07:19:00,3.19939,3.201,3.19582,3.19582,6380000.0
2008-07-31 07:20:00,3.20191,3.20191,3.19222,3.20123,1890000.0
2008-07-31 07:21:00,3.19877,3.19877,3.19062,3.19717,2630000.0
2008-07-31 07:22:00,3.19599,3.2007,3.1877,3.18873,6380000.0
2008-07-31 07:23:00,3.19111,3.20065,3.19111,3.20065,2250000.0
2008-07-31 07:24:00,3.19704,3.1999,3.19079,3.19143,5250000.0
2008-07-31 07:25:00,3.19683,3.20251,3.19151,3.19725,4880000.0
2008-07-31 07:27:00,3.20105,3.20105,3.19913,3.19913,2250000.0
2008-07-31 07:28:00,3.19689,3.20306,3.19249,3.19287,5260000.0
2008-07-31 07:29:00,3.20225,3.20354,3.1962,3.20254,11630000.0
2008-07-31 07:30:00,3.20044,3.20044,3.19064,3.19592,4510000.0
2008-07-31 07:31:00,3.19638,3.20112,3.19082,3.20046,5250000.0
2008-07-31 07:32:00,3.195,3.20054,3.18843,3.20054,6760000.0
2008-07-31 07:33:00,3.20165,3.20165,3.19591,3.19881,9380000.0
2008-07-31 07:34:00,3.19162,3.20115,3.1914,3.20077,8250000.0
2008-07-31 07:35:00,3.18912,3.19954,3.18661,3.19954,10890000.0
2008-07-31 07:36:00,3.20125,3.20125,3.19634,3.19737,7500000.0
2008-07-31 07:37:00,3.19035,3.20191,3.19035,3.20053,12380000.0
2008-07-31 07:38:00,3.19971,3.20238,3.19142,3.19832,8250000.0
2008-07-31 07:39:00,3.19303,3.19911,3.19204,3.19911,3750000.0
2008-07-31 07:40:00,3.19776,3.20176,3.19239,3.20176,4130000.0
2008-07-31 07:41:00,3.19179,3.20221,3.18955,3.19031,12010000.0
2008-07-31 07:42:00,3.1995,3.20054,3.19629,3.19629,3000000.0
2008-07-31 07:43:00,3.19857,3.20176,3.19528,3.2,6400000.0
2008-07-31 07:44:00,3.20056,3.20182,3.19208,3.19564,11630000.0
2008-07-31 07:45:00,3.20113,3.20113,3.1937,3.20025,3750000.0
2008-07-31 07:46:00,3.1978,3.20099,3.19548,3.19991,6000000.0
2008-07-31 07:47:00,3.19975,3.19975,3.18996,3.18996,2250000.0
2008-07-31 07:49:00,3.19585,3.20071,3.1911,3.19877,3750000.0
2008-07-31 07:50:00,3.19965,3.2003,3.19038,3.2003,6000000.0
2008-07-31 07:51:00,3.20104,3.20287,3.19125,3.19125,6390000.0
2008-07-31 07:52:00,3.20202,3.20202,3.19347,3.19729,4880000.0
2008-07-31 07:53:00,3.19935,3.20163,3.19141,3.20138,7880000.0
2008-07-31 07:54:00,3.20058,3.20154,3.19539,3.19578,7880000.0
2008-07-31 07:55:00,3.19835,3.20451,3.19521,3.20041,7500000.0
2008-07-31 07:56:00,3.19863,3.19927,3.18984,3.19153,6750000.0
2008-07-31 07:57:00,3.19213,3.20242,3.19213,3.20157,8250000.0
2008-07-31 07:58:00,3.20197,3.206,3.19353,3.19646,7500000.0
2008-07-31 07:59:00,3.192,3.20216,3.192,3.20155,6750000.0
2008-07-31 08:00:00,3.19901,3.20233,3.19187,3.19187,8260000.0
2008-07-31 08:01:00,3.1956,3.20248,3.1956,3.20062,5250000.0
2008-07-31 08:02:00,3.20024,3.20379,3.19692,3.20136,7880000.0
2008-07-31 08:03:00,3.19914,3.19914,3.19207,3.19794,7500000.0
2008-07-31 08:04:00,3.19993,3.20047,3.19571,3.20047,5250000.0
2008-07-31 08:05:00,3.20166,3.20363,3.19824,3.20118,6000000.0
2008-07-31 08:06:00,3.19557,3.20049,3.18741,3.19737,8270000.0
2008-07-31 08:07:00,3.19733,3.20119,3.19671,3.1987,5250000.0
2008-07-31 08:08:00,3.19463,3.20024,3.18999,3.19741,12380000.0
2008-07-31 08:09:00,3.19886,3.19901,3.18931,3.19884,6380000.0
2008-07-31 08:10:00,3.19822,3.2023,3.18857,3.19317,8630000.0
2008-07-31 08:11:00,3.18762,3.19792,3.18754,3.19421,8250000.0
2008-07-31 08:12:00,3.19497,3.20415,3.19085,3.19439,8250000.0
2008-07-31 08:13:00,3.19306,3.19776,3.18719,3.18849,6760000.0
2008-07-31 08:14:00,3.19865,3.19865,3.19335,3.19335,5630000.0
2008-07-31 08:15:00,3.20167,3.20167,3.18892,3.19919,7880000.0
2008-07-31 08:16:00,3.19918,3.2009,3.19047,3.19887,4510000.0
2008-07-31 08:17:00,3.19571,3.19914,3.18795,3.19826,8250000.0
2008-07-31 08:18:00,3.19896,3.19989,3.18975,3.19232,4880000.0
2008-07-31 08:19:00,3.19039,3.20088,3.19039,3.19485,6000000.0
2008-07-31 08:20:00,3.19804,3.20002,3.19019,3.19378,4880000.0
2008-07-31 08:21:00,3.19837,3.20077,3.19688,3.19933,5630000.0
2008-07-31 08:22:00,3.18926,3.19683,3.18926,3.19355,4880000.0
2008-07-31 08:23:00,3.19827,3.19948,3.1882,3.1882,4880000.0
2008-07-31 08:24:00,3.19894,3.20182,3.19102,3.20182,5250000.0
2008-07-31 08:25:00,3.1937,3.19775,3.1937,3.19447,6000000.0
2008-07-31 08:26:00,3.19964,3.20031,3.1952,3.1952,4880000.0
2008-07-31 08:27:00,3.20083,3.20083,3.18947,3.18966,7500000.0
2008-07-31 08:28:00,3.18988,3.19698,3.18662,3.1948,5250000.0
2008-07-31 08:29:00,3.19896,3.20069,3.19393,3.19867,6750000.0
2008-07-31 08:30:00,3.19684,3.20144,3.18976,3.18976,8250000.0
2008-07-31 08:31:00,3.19537,3.19922,3.18908,3.18908,4890000.0
2008-07-31 08:32:00,3.19908,3.19996,3.19005,3.19322,8250000.0
2008-07-31 08:33:00,3.19225,3.19759,3.18706,3.19759,6390000.0
2008-07-31 08:34:00,3.19825,3.19832,3.1931,3.19759,7890000.0
2008-07-31 08:35:00,3.19749,3.1986,3.18858,3.19845,9380000.0
2008-07-31 08:36:00,3.20057,3.20154,3.19455,3.19885,9010000.0
2008-07-31 08:37:00,3.1985,3.20032,3.19378,3.19615,5630000.0
2008-07-31 08:38:00,3.19765,3.1992,3.19225,3.19761,6380000.0
2008-07-31 08:39:00,3.19786,3.19849,3.19236,3.19236,6750000.0
2008-07-31 08:40:00,3.19321,3.2001,3.18991,3.19642,11270000.0
2008-07-31 08:41:00,3.20013,3.20013,3.19608,3.19835,6750000.0
2008-07-31 08:42:00,3.19396,3.19812,3.18534,3.19674,6000000.0
2008-07-31 08:43:00,3.19864,3.19924,3.19038,3.19821,4510000.0
2008-07-31 08:44:00,3.18701,3.20077,3.18701,3.19692,10150000.0
2008-07-31 08:45:00,3.20012,3.20038,3.19822,3.19891,6750000.0
2008-07-31 08:46:00,3.19663,3.19825,3.19491,3.19768,5250000.0
2008-07-31 08:47:00,3.19118,3.19558,3.18463,3.19398,9010000.0
2008-07-31 08:48:00,3.18824,3.20132,3.18661,3.19311,11260000.0
2008-07-31 08:49:00,3.19765,3.19894,3.19631,3.19694,5250000.0
2008-07-31 08:50:00,3.19752,3.19757,3.18789,3.19105,6760000.0
2008-07-31 08:51:00,3.18763,3.19781,3.18763,3.19759,6750000.0
2008-07-31 08:52:00,3.1986,3.1986,3.19395,3.1973,6750000.0
2008-07-31 08:53:00,3.19498,3.19831,3.19428,3.19824,6000000.0
2008-07-31 08:54:00,3.19305,3.19956,3.18783,3.19806,8640000.0
2008-07-31 08:55:00,3.19436,3.19789,3.19024,3.19598,4880000.0
2008-07-31 08:56:00,3.19675,3.19932,3.19286,3.19286,8250000.0
2008-07-31 08:57:00,3.19307,3.19739,3.18621,3.19168,10510000.0
2008-07-31 08:58:00,3.19805,3.2011,3.19034,3.19332,6000000.0
2008-07-31 08:59:00,3.19146,3.20469,3.19035,3.19855,13130000.0
2008-07-31 09:00:00,3.20099,3.20099,3.19285,3.19781,14250000.0
2008-07-31 09:01:00,3.19624,3.20104,3.19096,3.19602,10140000.0
2008-07-31 09:02:00,3.19555,3.19967,3.18975,3.19557,5260000.0
2008-07-31 09:03:00,3.19141,3.2011,3.19141,3.20036,5250000.0
2008-07-31 09:04:00,3.20334,3.20545,3.19312,3.19715,7510000.0
2008-07-31 09:05:00,3.19469,3.20112,3.19053,3.20112,7500000.0
2008-07-31 09:06:00,3.19231,3.20124,3.1916,3.20124,7130000.0
2008-07-31 09:07:00,3.19594,3.20166,3.19151,3.20166,5630000.0
2008-07-31 09:08:00,3.19716,3.20115,3.19682,3.20011,6750000.0
2008-07-31 09:09:00,3.19176,3.19918,3.19135,3.19409,5640000.0
2008-07-31 09:10:00,3.20113,3.20113,3.1895,3.19421,6400000.0
2008-07-31 09:11:00,3.20137,3.20137,3.19176,3.19176,4880000.0
2008-07-31 09:12:00,3.19429,3.20061,3.19429,3.19883,4510000.0
2008-07-31 09:13:00,3.19905,3.20178,3.1907,3.19558,7510000.0
2008-07-31 09:14:00,3.19994,3.2012,3.19542,3.19981,5250000.0
2008-07-31 09:15:00,3.19781,3.20136,3.19597,3.19597,6000000.0
2008-07-31 09:16:00,3.19679,3.2011,3.19419,3.2003,7510000.0
2008-07-31 09:17:00,3.19962,3.20021,3.19106,3.19595,6000000.0
2008-07-31 09:18:00,3.19838,3.20177,3.19765,3.19997,5630000.0
2008-07-31 09:19:00,3.20021,3.20304,3.19299,3.1965,7130000.0
2008-07-31 09:20:00,3.19753,3.20168,3.1922,3.19488,6760000.0
2008-07-31 09:21:00,3.19973,3.20074,3.19031,3.20074,6760000.0
2008-07-31 09:22:00,3.19992,3.19992,3.19606,3.19646,6380000.0
2008-07-31 09:23:00,3.19109,3.20595,3.19109,3.19286,4880000.0
2008-07-31 09:24:00,3.1906,3.20073,3.1906,3.20001,6000000.0
2008-07-31 09:25:00,3.19481,3.19938,3.18862,3.19297,5630000.0
2008-07-31 09:26:00,3.19772,3.19958,3.19772,3.19958,4890000.0
2008-07-31 09:27:00,3.19966,3.19969,3.18999,3.19969,6760000.0
2008-07-31 09:28:00,3.20031,3.20031,3.19261,3.19957,7880000.0
2008-07-31 09:29:00,3.19918,3.20042,3.19631,3.19989,5630000.0
2008-07-31 09:30:00,3.19773,3.19951,3.18746,3.19876,6000000.0
2008-07-31 09:31:00,3.19769,3.20045,3.19426,3.19623,4880000.0
2008-07-31 09:32:00,3.20083,3.20083,3.19077,3.19896,5250000.0
2008-07-31 09:33:00,3.19998,3.19998,3.19625,3.19665,5250000.0
2008-07-31 09:34:00,3.19929,3.2,3.19556,3.19946,4510000.0
2008-07-31 09:35:00,3.19907,3.20017,3.19438,3.20017,5250000.0
2008-07-31 09:36:00,3.19448,3.20094,3.19448,3.20094,5250000.0
2008-07-31 09:37:00,3.19956,3.20075,3.1901,3.20052,6760000.0
2008-07-31 09:38:00,3.19552,3.20048,3.19552,3.19903,4510000.0
2008-07-31 09:39:00,3.1994,3.20177,3.19606,3.20177,5260000.0
2008-07-31 09:40:00,3.19183,3.19964,3.18928,3.19819,5630000.0
2008-07-31 09:41:00,3.19283,3.20039,3.19283,3.19979,6000000.0
2008-07-31 09:42:00,3.19529,3.20453,3.19139,3.19508,20260000.0
2008-07-31 09:43:00,3.20023,3.20198,3.19245,3.20065,5650000.0
2008-07-31 09:44:00,3.19797,3.20146,3.19453,3.20146,9000000.0
2008-07-31 09:45:00,3.19383,3.20255,3.19383,3.19939,5630000.0
2008-07-31 09:46:00,3.20061,3.20374,3.19404,3.19781,7520000.0
2008-07-31 09:47:00,3.19631,3.19921,3.19199,3.19614,7890000.0
2008-07-31 09:48:00,3.19684,3.20191,3.19241,3.19241,6750000.0
2008-07-31 09:49:00,3.20051,3.20051,3.19304,3.19376,6380000.0
2008-07-31 09:50:00,3.19843,3.19985,3.19402,3.19985,5630000.0
2008-07-31 09:51:00,3.1992,3.1992,3.19347,3.19415,5640000.0
2008-07-31 09:52:00,3.20031,3.20116,3.19043,3.19534,6380000.0
2008-07-31 09:53:00,3.19862,3.19862,3.18819,3.19383,4880000.0
2008-07-31 09:54:00,3.19789,3.19935,3.18778,3.19717,8260000.0
2008-07-31 09:55:00,3.19746,3.19859,3.18721,3.19859,7880000.0
2008-07-31 09:56:00,3.19726,3.19831,3.19142,3.1982,8260000.0
2008-07-31 09:57:00,3.19648,3.19879,3.18797,3.19553,8250000.0
2008-07-31 09:58:00,3.20056,3.20107,3.19123,3.19123,7130000.0
2008-07-31 09:59:00,3.20007,3.20074,3.19489,3.20074,6760000.0
2008-07-31 10:00:00,3.20138,3.20189,3.19831,3.19865,4880000.0
2008-07-31 10:01:00,3.20068,3.20082,3.19052,3.20056,4880000.0
2008-07-31 10:02:00,3.19506,3.19951,3.19112,3.19502,6000000.0
2008-07-31 10:03:00,3.19782,3.20013,3.19046,3.19835,7880000.0
2008-07-31 10:04:00,3.19768,3.2001,3.19138,3.19138,5250000.0
2008-07-31 10:05:00,3.19926,3.20038,3.19003,3.20038,6380000.0
2008-07-31 10:06:00,3.19872,3.20054,3.18872,3.20054,6390000.0
2008-07-31 10:07:00,3.19839,3.20209,3.19169,3.19169,5250000.0
2008-07-31 10:08:00,3.1958,3.2017,3.19207,3.19845,4510000.0
2008-07-31 10:09:00,3.19227,3.20212,3.19002,3.19002,5640000.0
2008-07-31 10:10:00,3.19933,3.19933,3.18656,3.19781,7500000.0
2008-07-31 10:11:00,3.19941,3.20553,3.1911,3.1983,7880000.0
2008-07-31 10:12:00,3.19471,3.20005,3.19051,3.19519,5260000.0
2008-07-31 10:13:00,3.19834,3.19936,3.1904,3.19885,7500000.0
2008-07-31 10:14:00,3.19949,3.20067,3.19513,3.19665,9380000.0
2008-07-31 10:15:00,3.195,3.19971,3.195,3.19542,6000000.0
2008-07-31 10:16:00,3.19626,3.1999,3.19203,3.19804,6750000.0
2008-07-31 10:17:00,3.1981,3.20063,3.19235,3.19621,7880000.0
2008-07-31 10:18:00,3.19936,3.19936,3.18936,3.19707,6750000.0
2008-07-31 10:19:00,3.20017,3.20146,3.19139,3.19831,6390000.0
2008-07-31 10:20:00,3.19836,3.20071,3.19516,3.19937,7510000.0
2008-07-31 10:21:00,3.1993,3.20047,3.19237,3.19839,7880000.0
2008-07-31 10:22:00,3.19474,3.20119,3.19474,3.19854,6380000.0
2008-07-31 10:23:00,3.19604,3.20031,3.19604,3.19951,6750000.0
2008-07-31 10:24:00,3.19861,3.20063,3.19551,3.19641,6750000.0
2008-07-31 10:25:00,3.19506,3.20011,3.19506,3.20011,6010000.0
2008-07-31 10:26:00,3.19927,3.20104,3.19302,3.19542,6000000.0
2008-07-31 10:27:00,3.1989,3.20025,3.19526,3.20025,4880000.0
2008-07-31 10:28:00,3.19808,3.19959,3.19086,3.19086,7500000.0
2008-07-31 10:29:00,3.19637,3.20064,3.19196,3.20035,7880000.0
2008-07-31 10:30:00,3.199,3.19942,3.19466,3.19532,4880000.0
2008-07-31 10:31:00,3.19866,3.20015,3.19097,3.19097,6000000.0
2008-07-31 10:32:00,3.19297,3.20043,3.19025,3.19297,6750000.0
2008-07-31 10:33:00,3.19913,3.19948,3.18873,3.19729,8260000.0
2008-07-31 10:34:00,3.19425,3.20043,3.19238,3.19585,5260000.0
2008-07-31 10:35:00,3.19531,3.20021,3.19074,3.1948,8630000.0
2008-07-31 10:36:00,3.19955,3.20039,3.19164,3.19598,6380000.0
2008-07-31 10:37:00,3.19967,3.19967,3.19408,3.19435,7130000.0
2008-07-31 10:38:00,3.196,3.19971,3.19017,3.19501,7880000.0
2008-07-31 10:39:00,3.19773,3.19948,3.1938,3.19914,4880000.0
2008-07-31 10:40:00,3.19445,3.20302,3.19152,3.19788,12020000.0
2008-07-31 10:41:00,3.19639,3.20201,3.1953,3.19683,7130000.0
2008-07-31 10:42:00,3.19385,3.19823,3.1926,3.1926,5630000.0
2008-07-31 10:43:00,3.19053,3.20303,3.19053,3.19622,5250000.0
2008-07-31 10:44:00,3.19544,3.19898,3.19385,3.19745,5260000.0
2008-07-31 10:45:00,3.19618,3.19759,3.18635,3.19462,6750000.0
2008-07-31 10:47:00,3.19693,3.19912,3.19371,3.19912,5630000.0
2008-07-31 10:48:00,3.18852,3.20043,3.18852,3.20034,8250000.0
2008-07-31 10:49:00,3.19336,3.19834,3.18835,3.19824,5270000.0
2008-07-31 10:50:00,3.19993,3.20479,3.19261,3.19994,6750000.0
2008-07-31 10:51:00,3.19806,3.19852,3.19264,3.19452,7500000.0
2008-07-31 10:52:00,3.1982,3.20046,3.19488,3.19857,5630000.0
2008-07-31 10:53:00,3.19375,3.19839,3.1885,3.19318,7880000.0
2008-07-31 10:54:00,3.19749,3.19883,3.19402,3.19818,7130000.0
2008-07-31 10:55:00,3.19802,3.20091,3.19351,3.20001,7880000.0
2008-07-31 10:56:00,3.19943,3.19943,3.18918,3.19845,5630000.0
2008-07-31 10:57:00,3.19865,3.19928,3.19294,3.19858,6380000.0
2008-07-31 10:58:00,3.19355,3.19966,3.18872,3.19802,15390000.0
2008-07-31 10:59:00,3.19359,3.19851,3.18778,3.1981,5250000.0
2008-07-31 11:00:00,3.19844,3.19934,3.18787,3.1985,12380000.0
2008-07-31 11:01:00,3.19761,3.19809,3.19458,3.19463,7880000.0
2008-07-31 11:02:00,3.19956,3.2016,3.19138,3.2002,5630000.0
2008-07-31 11:03:00,3.19433,3.1986,3.19323,3.19323,7130000.0
2008-07-31 11:04:00,3.20073,3.20241,3.19672,3.19749,6760000.0
2008-07-31 11:05:00,3.20053,3.20152,3.19383,3.19562,8250000.0
2008-07-31 11:06:00,3.19798,3.20304,3.19394,3.20078,5260000.0
2008-07-31 11:07:00,3.19258,3.20248,3.19258,3.19636,6000000.0
2008-07-31 11:08:00,3.20059,3.20118,3.19219,3.20045,6750000.0
2008-07-31 11:09:00,3.19529,3.20101,3.19088,3.20101,5250000.0
2008-07-31 11:10:00,3.19695,3.20226,3.1902,3.19844,6380000.0
2008-07-31 11:11:00,3.2002,3.20118,3.19537,3.20098,5250000.0
2008-07-31 11:12:00,3.20003,3.20078,3.1971,3.19785,7880000.0
2008-07-31 11:13:00,3.1986,3.20165,3.19569,3.2014,6000000.0
2008-07-31 11:14:00,3.19897,3.2017,3.19096,3.20096,11270000.0
2008-07-31 11:15:00,3.19669,3.20118,3.1951,3.20009,7500000.0
2008-07-31 11:16:00,3.19107,3.20017,3.19107,3.19505,7510000.0
2008-07-31 11:17:00,3.19777,3.20034,3.19196,3.19525,6760000.0
2008-07-31 11:18:00,3.19964,3.20079,3.19216,3.20079,5630000.0
2008-07-31 11:19:00,3.19779,3.20061,3.19779,3.20057,4510000.0
2008-07-31 11:20:00,3.20103,3.20362,3.19175,3.19322,6000000.0
2008-07-31 11:21:00,3.19935,3.20221,3.19844,3.20096,4880000.0
2008-07-31 11:22:00,3.19969,3.20154,3.19632,3.20154,7130000.0
2008-07-31 11:23:00,3.20068,3.20197,3.19485,3.19948,5250000.0
2008-07-31 11:24:00,3.20069,3.20103,3.19004,3.19859,7880000.0
2008-07-31 11:25:00,3.19901,3.20121,3.19562,3.1988,9750000.0
2008-07-31 11:26:00,3.1954,3.20052,3.1953,3.20052,4880000.0
2008-07-31 11:27:00,3.20037,3.20037,3.19297,3.19723,7510000.0
2008-07-31 11:28:00,3.193,3.20049,3.19257,3.20045,5630000.0
2008-07-31 11:29:00,3.19528,3.20225,3.19528,3.20205,11260000.0
2008-07-31 11:30:00,3.20216,3.20216,3.19553,3.20048,6760000.0
2008-07-31 11:31:00,3.19149,3.20041,3.19149,3.19493,4510000.0
2008-07-31 11:32:00,3.19874,3.20044,3.19198,3.19619,5250000.0
2008-07-31 11:33:00,3.19972,3.20188,3.19423,3.20188,5630000.0
2008-07-31 11:34:00,3.19685,3.20244,3.1926,3.19319,8630000.0
2008-07-31 11:35:00,3.19756,3.19985,3.1878,3.19317,20630000.0
2008-07-31 11:36:00,3.20146,3.20428,3.19259,3.2015,6380000.0
2008-07-31 11:37:00,3.20079,3.20118,3.19325,3.19638,4520000.0
2008-07-31 11:38:00,3.20288,3.20461,3.19972,3.2038,6750000.0
2008-07-31 11:39:00,3.20215,3.20311,3.19335,3.20311,7500000.0
2008-07-31 11:40:00,3.19459,3.20162,3.19204,3.20159,6750000.0
2008-07-31 11:41:00,3.20347,3.20435,3.20184,3.20285,5250000.0
2008-07-31 11:42:00,3.20338,3.20397,3.20207,3.20352,5630000.0
2008-07-31 11:43:00,3.20295,3.20307,3.19522,3.19522,7130000.0
2008-07-31 11:44:00,3.20155,3.20155,3.19093,3.20125,9010000.0
2008-07-31 11:45:00,3.19423,3.20278,3.19186,3.2019,5630000.0
2008-07-31 11:46:00,3.19705,3.20179,3.19337,3.20162,7140000.0
2008-07-31 11:47:00,3.19475,3.20404,3.19475,3.20404,6000000.0
2008-07-31 11:48:00,3.20182,3.2024,3.19074,3.20157,11260000.0
2008-07-31 11:49:00,3.20138,3.20341,3.19622,3.20341,7500000.0
2008-07-31 11:50:00,3.20221,3.20221,3.19258,3.19258,5250000.0
2008-07-31 11:51:00,3.20227,3.20227,3.19785,3.2013,6380000.0
2008-07-31 11:52:00,3.20152,3.20234,3.19696,3.19757,8630000.0
2008-07-31 11:53:00,3.19615,3.20041,3.19107,3.19107,7880000.0
2008-07-31 11:54:00,3.1928,3.2026,3.1928,3.2026,6380000.0
2008-07-31 11:55:00,3.1977,3.20162,3.19325,3.19849,6000000.0
2008-07-31 11:56:00,3.19855,3.20191,3.197,3.197,4880000.0
2008-07-31 11:57:00,3.19487,3.19995,3.19148,3.19627,6000000.0
2008-07-31 11:58:00,3.19716,3.20324,3.19716,3.20195,6000000.0
2008-07-31 11:59:00,3.19964,3.20302,3.19644,3.2016,9000000.0
2008-07-31 12:00:00,3.19588,3.20046,3.1949,3.20031,4880000.0
2008-07-31 12:01:00,3.19593,3.20015,3.19054,3.19687,8250000.0
2008-07-31 12:02:00,3.19603,3.20029,3.19517,3.20002,5630000.0
2008-07-31 12:03:00,3.20069,3.20085,3.19651,3.19888,4520000.0
2008-07-31 12:04:00,3.19718,3.20051,3.19608,3.19935,5630000.0
2008-07-31 12:05:00,3.19806,3.20077,3.19806,3.19931,5630000.0
2008-07-31 12:06:00,3.19607,3.20052,3.19246,3.20012,7510000.0
2008-07-31 12:07:00,3.20139,3.20139,3.19165,3.19937,5630000.0
2008-07-31 12:08:00,3.19806,3.20182,3.19501,3.19501,7500000.0
2008-07-31 12:09:00,3.20101,3.20278,3.19137,3.19572,7130000.0
2008-07-31 12:10:00,3.20082,3.20266,3.19053,3.19591,12400000.0
2008-07-31 12:11:00,3.2009,3.2019,3.19003,3.19003,5260000.0
2008-07-31 12:12:00,3.19011,3.20232,3.18934,3.19998,6380000.0
2008-07-31 12:13:00,3.19587,3.20258,3.19417,3.20086,8250000.0
2008-07-31 12:14:00,3.19798,3.20163,3.19511,3.20158,7130000.0
2008-07-31 12:15:00,3.20069,3.20159,3.19374,3.20159,7500000.0
2008-07-31 12:16:00,3.1926,3.20299,3.1926,3.20157,5640000.0
2008-07-31 12:17:00,3.19502,3.20271,3.18848,3.2026,10520000.0
2008-07-31 12:18:00,3.19836,3.20236,3.19647,3.20033,13880000.0
2008-07-31 12:19:00,3.19643,3.20103,3.19564,3.19564,6750000.0
2008-07-31 12:20:00,3.20101,3.20101,3.19277,3.19855,6390000.0
2008-07-31 12:21:00,3.20083,3.20199,3.19572,3.19572,6380000.0
2008-07-31 12:22:00,3.19304,3.20172,3.19137,3.19137,5630000.0
2008-07-31 12:23:00,3.19719,3.20135,3.19556,3.19987,5630000.0
2008-07-31 12:24:00,3.19357,3.20151,3.19357,3.20128,6000000.0
2008-07-31 12:25:00,3.19586,3.20064,3.19473,3.20002,4880000.0
2008-07-31 12:26:00,3.20081,3.20085,3.19551,3.197,6380000.0
2008-07-31 12:27:00,3.20008,3.20054,3.19517,3.20041,5630000.0
2008-07-31 12:28:00,3.19833,3.20032,3.19532,3.20016,5250000.0
2008-07-31 12:29:00,3.19975,3.19975,3.19059,3.19519,4140000.0
2008-07-31 12:30:00,3.20037,3.20105,3.19374,3.20068,11260000.0
2008-07-31 12:31:00,3.20002,3.20128,3.1913,3.19562,6010000.0
2008-07-31 12:32:00,3.20042,3.20253,3.19701,3.19701,7880000.0
2008-07-31 12:33:00,3.20126,3.20231,3.19255,3.20065,6770000.0
2008-07-31 12:34:00,3.19922,3.20041,3.19475,3.20037,6000000.0
2008-07-31 12:35:00,3.19983,3.20243,3.19277,3.19783,6010000.0
2008-07-31 12:36:00,3.19917,3.20076,3.19015,3.19852,7880000.0
2008-07-31 12:37:00,3.1963,3.20028,3.19551,3.19578,7130000.0
2008-07-31 12:38:00,3.19758,3.20113,3.19574,3.19574,6380000.0
2008-07-31 12:39:00,3.19473,3.19866,3.19272,3.19758,5250000.0
2008-07-31 12:40:00,3.19879,3.20103,3.19397,3.20103,5630000.0
2008-07-31 12:41:00,3.20032,3.20032,3.1968,3.19975,6010000.0
2008-07-31 12:42:00,3.19745,3.20175,3.19236,3.20106,7510000.0
2008-07-31 12:43:00,3.19825,3.20005,3.19078,3.20005,10130000.0
2008-07-31 12:44:00,3.20154,3.20154,3.19093,3.19121,8630000.0
2008-07-31 12:45:00,3.19951,3.20055,3.19478,3.19556,5630000.0
2008-07-31 12:46:00,3.19766,3.2043,3.19363,3.19363,7500000.0
2008-07-31 12:47:00,3.20113,3.20113,3.19605,3.19999,6760000.0
2008-07-31 12:48:00,3.19442,3.20015,3.19067,3.19932,8630000.0
2008-07-31 12:49:00,3.19993,3.19993,3.1904,3.19573,5630000.0
2008-07-31 12:50:00,3.19669,3.20003,3.19128,3.19907,8250000.0
2008-07-31 12:51:00,3.19589,3.19981,3.19444,3.19513,6760000.0
2008-07-31 12:52:00,3.19364,3.20069,3.19355,3.20053,7510000.0
2008-07-31 12:53:00,3.20021,3.2015,3.19378,3.19687,8250000.0
2008-07-31 12:54:00,3.1963,3.19962,3.19306,3.1945,6750000.0
2008-07-31 12:55:00,3.19295,3.19953,3.19289,3.19953,7500000.0
2008-07-31 12:56:00,3.20227,3.20544,3.19431,3.19836,7500000.0
2008-07-31 12:57:00,3.19928,3.19941,3.1897,3.19427,4880000.0
2008-07-31 12:58:00,3.19808,3.19982,3.18978,3.19982,9760000.0
2008-07-31 12:59:00,3.19961,3.20077,3.18911,3.20043,12390000.0
2008-07-31 13:00:00,3.1996,3.20012,3.19469,3.19925,6000000.0
2008-07-31 13:01:00,3.19909,3.20145,3.19519,3.19731,13510000.0
2008-07-31 13:02:00,3.19606,3.19796,3.18827,3.19502,13880000.0
2008-07-31 13:03:00,3.19636,3.20072,3.18795,3.20072,7880000.0
2008-07-31 13:04:00,3.20001,3.20048,3.18967,3.19971,12010000.0
2008-07-31 13:05:00,3.2009,3.2009,3.19107,3.2001,5630000.0
2008-07-31 13:06:00,3.19964,3.20218,3.19757,3.20165,7510000.0
2008-07-31 13:07:00,3.19664,3.20216,3.19664,3.20195,6000000.0
2008-07-31 13:08:00,3.20242,3.20442,3.19353,3.20106,5250000.0
2008-07-31 13:09:00,3.20304,3.20304,3.18924,3.19316,7130000.0
2008-07-31 13:10:00,3.20243,3.20243,3.19371,3.19371,5260000.0
2008-07-31 13:11:00,3.19776,3.20072,3.19398,3.19767,5260000.0
2008-07-31 13:12:00,3.18942,3.19857,3.18942,3.19699,4510000.0
2008-07-31 13:13:00,3.20043,3.20244,3.19155,3.19731,7130000.0
2008-07-31 13:14:00,3.20243,3.20393,3.19739,3.20006,9760000.0
2008-07-31 13:15:00,3.19812,3.20209,3.19731,3.20114,6390000.0
2008-07-31 13:16:00,3.19848,3.20116,3.19598,3.19704,6750000.0
2008-07-31 13:17:00,3.20012,3.20229,3.19743,3.19952,6010000.0
2008-07-31 13:18:00,3.20164,3.20164,3.19615,3.20029,4880000.0
2008-07-31 13:19:00,3.2013,3.20134,3.1937,3.19631,6760000.0
2008-07-31 13:20:00,3.19714,3.20213,3.19263,3.1982,9750000.0
2008-07-31 13:21:00,3.2003,3.20089,3.19342,3.20089,4880000.0
2008-07-31 13:22:00,3.19999,3.20143,3.19528,3.19528,7130000.0
2008-07-31 13:23:00,3.1977,3.2013,3.19068,3.2013,5250000.0
2008-07-31 13:24:00,3.19871,3.20067,3.1905,3.19408,5630000.0
2008-07-31 13:25:00,3.20175,3.20175,3.19271,3.20073,8630000.0
2008-07-31 13:26:00,3.19208,3.20185,3.19208,3.19746,7130000.0
2008-07-31 13:27:00,3.20254,3.20254,3.18967,3.20141,7510000.0
2008-07-31 13:28:00,3.20232,3.20232,3.19658,3.20088,5260000.0
2008-07-31 13:29:00,3.19731,3.20361,3.19215,3.19738,10130000.0
2008-07-31 13:30:00,3.19843,3.20389,3.19843,3.20282,4510000.0
2008-07-31 13:31:00,3.20092,3.20176,3.19105,3.19858,5630000.0
2008-07-31 13:32:00,3.20024,3.20411,3.19322,3.2024,9010000.0
2008-07-31 13:33:00,3.20018,3.20018,3.18902,3.19473,8250000.0
2008-07-31 13:34:00,3.19104,3.20184,3.19104,3.19738,9750000.0
2008-07-31 13:35:00,3.20279,3.20279,3.19239,3.19698,5630000.0
2008-07-31 13:36:00,3.19301,3.20223,3.19301,3.20223,5250000.0
2008-07-31 13:37:00,3.19584,3.20215,3.19443,3.19443,7510000.0
2008-07-31 13:38:00,3.19657,3.20127,3.18886,3.20127,9020000.0
2008-07-31 13:39:00,3.20077,3.20276,3.19774,3.20216,6000000.0
2008-07-31 13:40:00,3.19496,3.20072,3.1893,3.20072,6750000.0
2008-07-31 13:41:00,3.19974,3.20038,3.19071,3.19639,5630000.0
2008-07-31 13:42:00,3.19244,3.20066,3.19162,3.19917,5250000.0
2008-07-31 13:43:00,3.19711,3.20171,3.19617,3.20144,6000000.0
2008-07-31 13:44:00,3.2026,3.2026,3.19553,3.19741,7500000.0
2008-07-31 13:45:00,3.19819,3.20369,3.19816,3.1984,5260000.0
2008-07-31 13:46:00,3.2027,3.2027,3.19582,3.19847,6000000.0
2008-07-31 13:47:00,3.19813,3.20257,3.19428,3.20243,6000000.0
2008-07-31 13:48:00,3.19094,3.19965,3.18893,3.19544,7510000.0
2008-07-31 13:49:00,3.19703,3.20173,3.19695,3.20052,5630000.0
2008-07-31 13:50:00,3.20204,3.20543,3.19233,3.20329,7510000.0
2008-07-31 13:51:00,3.19762,3.20161,3.19578,3.19674,7880000.0
2008-07-31 13:52:00,3.19401,3.20593,3.19401,3.19777,6010000.0
2008-07-31 13:53:00,3.20025,3.20478,3.19394,3.1967,16510000.0
2008-07-31 13:54:00,3.19665,3.20136,3.19393,3.19393,5250000.0
2008-07-31 13:55:00,3.19813,3.20451,3.1934,3.19834,10520000.0
2008-07-31 13:56:00,3.20084,3.20243,3.19601,3.20243,8260000.0
2008-07-31 13:57:00,3.19986,3.20233,3.19924,3.20085,5630000.0
2008-07-31 13:58:00,3.20087,3.20285,3.19679,3.20285,4880000.0
2008-07-31 13:59:00,3.20229,3.20333,3.19721,3.19811,6380000.0
2008-07-31 14:00:00,3.20175,3.20343,3.198,3.198,5630000.0
2008-07-31 14:01:00,3.20138,3.20339,3.19673,3.20196,8630000.0
2008-07-31 14:02:00,3.20391,3.20391,3.19803,3.19883,6380000.0
2008-07-31 14:03:00,3.20166,3.20445,3.19557,3.19557,6760000.0
2008-07-31 14:04:00,3.20182,3.20182,3.19692,3.19728,7130000.0
2008-07-31 14:05:00,3.20189,3.20189,3.19447,3.1959,10130000.0
2008-07-31 14:06:00,3.19621,3.20183,3.19317,3.19811,6770000.0
2008-07-31 14:07:00,3.20001,3.20463,3.19733,3.20061,7510000.0
2008-07-31 14:08:00,3.20353,3.20362,3.19578,3.19878,8270000.0
2008-07-31 14:09:00,3.19842,3.20498,3.19793,3.20363,4510000.0
2008-07-31 14:10:00,3.19605,3.20259,3.19605,3.20025,6380000.0
2008-07-31 14:11:00,3.20141,3.20242,3.19265,3.20204,6380000.0
2008-07-31 14:12:00,3.1968,3.20017,3.19324,3.19755,6010000.0
2008-07-31 14:13:00,3.1934,3.20271,3.1934,3.19824,6750000.0
2008-07-31 14:14:00,3.20154,3.20154,3.19332,3.19644,6750000.0
2008-07-31 14:15:00,3.20123,3.20123,3.19545,3.19959,9020000.0
2008-07-31 14:16:00,3.19735,3.20127,3.19702,3.19922,5260000.0
2008-07-31 14:17:00,3.20113,3.2023,3.19471,3.19471,5640000.0
2008-07-31 14:18:00,3.19877,3.20177,3.19444,3.20177,4880000.0
2008-07-31 14:19:00,3.20185,3.2029,3.19296,3.20233,7510000.0
2008-07-31 14:20:00,3.20278,3.2066,3.19827,3.20471,7500000.0
2008-07-31 14:21:00,3.20007,3.20372,3.19839,3.19839,6010000.0
2008-07-31 14:22:00,3.19845,3.20483,3.19845,3.20007,6010000.0
2008-07-31 14:23:00,3.20294,3.20527,3.19463,3.20204,10510000.0
2008-07-31 14:24:00,3.20003,3.2056,3.19448,3.19787,5630000.0
2008-07-31 14:25:00,3.20255,3.20468,3.19599,3.19973,10140000.0
2008-07-31 14:26:00,3.19846,3.20512,3.19405,3.20264,5250000.0
2008-07-31 14:27:00,3.20217,3.20634,3.19996,3.20072,6380000.0
2008-07-31 14:28:00,3.20182,3.20346,3.19899,3.20074,7500000.0
2008-07-31 14:29:00,3.19439,3.20294,3.19338,3.19856,7510000.0
2008-07-31 14:30:00,3.20387,3.20522,3.19774,3.205,5630000.0
2008-07-31 14:31:00,3.20468,3.20513,3.19368,3.20513,6760000.0
2008-07-31 14:32:00,3.20399,3.20701,3.19563,3.20617,7140000.0
2008-07-31 14:33:00,3.19949,3.20765,3.19949,3.20533,6750000.0
2008-07-31 14:34:00,3.19848,3.20767,3.19661,3.2033,4880000.0
2008-07-31 14:35:00,3.20578,3.20965,3.19726,3.20641,8250000.0
2008-07-31 14:36:00,3.20437,3.20574,3.20001,3.20067,6000000.0
2008-07-31 14:37:00,3.19879,3.20492,3.19673,3.20387,7880000.0
2008-07-31 14:38:00,3.19687,3.20521,3.19687,3.203,7500000.0
2008-07-31 14:39:00,3.19974,3.20719,3.19974,3.2064,5630000.0
2008-07-31 14:40:00,3.19864,3.20786,3.19864,3.20647,6380000.0
2008-07-31 14:41:00,3.20296,3.20833,3.19761,3.20295,8250000.0
2008-07-31 14:42:00,3.20899,3.21101,3.20157,3.2056,7130000.0
2008-07-31 14:43:00,3.20732,3.20885,3.2024,3.2087,6000000.0
2008-07-31 14:44:00,3.20848,3.20954,3.20321,3.20653,6760000.0
2008-07-31 14:45:00,3.20651,3.20871,3.19795,3.20698,5250000.0
2008-07-31 14:46:00,3.20225,3.21019,3.20002,3.20781,6010000.0
2008-07-31 14:47:00,3.20574,3.21129,3.20104,3.20808,8250000.0
2008-07-31 14:48:00,3.21,3.21,3.2019,3.20797,7500000.0
2008-07-31 14:49:00,3.21078,3.21094,3.2085,3.21007,6750000.0
2008-07-31 14:50:00,3.20625,3.21172,3.20497,3.21132,6750000.0
2008-07-31 14:51:00,3.21005,3.21172,3.20581,3.20581,5250000.0
2008-07-31 14:52:00,3.2052,3.21046,3.20096,3.20664,8630000.0
2008-07-31 14:53:00,3.20254,3.21143,3.20254,3.20797,4510000.0
2008-07-31 14:54:00,3.20983,3.21201,3.20681,3.20846,5260000.0
2008-07-31 14:55:00,3.21208,3.21367,3.20439,3.2106,4510000.0
2008-07-31 14:56:00,3.20968,3.20989,3.20312,3.20367,7130000.0
2008-07-31 14:57:00,3.20864,3.21083,3.20622,3.20773,6000000.0
2008-07-31 14:58:00,3.20281,3.21138,3.20281,3.21138,7890000.0
2008-07-31 14:59:00,3.20653,3.21005,3.19853,3.20079,11650000.0
2008-07-31 15:00:00,3.20719,3.21154,3.20719,3.21154,7880000.0
2008-07-31 15:01:00,3.21133,3.21222,3.20495,3.20916,5250000.0
2008-07-31 15:02:00,3.20922,3.20966,3.19838,3.20708,7140000.0
2008-07-31 15:03:00,3.20519,3.21062,3.20097,3.20393,7130000.0
2008-07-31 15:04:00,3.20924,3.21205,3.20313,3.21081,8630000.0
2008-07-31 15:05:00,3.20384,3.21095,3.20384,3.20998,6010000.0
2008-07-31 15:06:00,3.19942,3.20818,3.19852,3.20818,5630000.0
2008-07-31 15:07:00,3.20865,3.2096,3.19786,3.20935,6010000.0
2008-07-31 15:08:00,3.2084,3.21023,3.20029,3.20976,6380000.0
2008-07-31 15:09:00,3.21062,3.21062,3.20094,3.20094,5260000.0
2008-07-31 15:10:00,3.20571,3.21073,3.20571,3.20951,8250000.0
2008-07-31 15:11:00,3.20713,3.21194,3.20544,3.2091,9390000.0
2008-07-31 15:12:00,3.20857,3.21132,3.20558,3.20815,5630000.0
2008-07-31 15:13:00,3.20491,3.21036,3.20205,3.20939,6000000.0
2008-07-31 15:14:00,3.20988,3.21346,3.20271,3.21015,13900000.0
2008-07-31 15:15:00,3.20439,3.21059,3.2021,3.21001,6770000.0
2008-07-31 15:16:00,3.19918,3.20982,3.19918,3.20429,7140000.0
2008-07-31 15:17:00,3.21153,3.21153,3.20209,3.20579,7880000.0
2008-07-31 15:18:00,3.20967,3.21056,3.20246,3.20765,7130000.0
2008-07-31 15:19:00,3.20921,3.21045,3.20433,3.21045,6750000.0
2008-07-31 15:20:00,3.20403,3.21297,3.20132,3.2103,6390000.0
2008-07-31 15:21:00,3.20708,3.21044,3.20472,3.21044,4880000.0
2008-07-31 15:22:00,3.2046,3.20791,3.20182,3.2039,7520000.0
2008-07-31 15:23:00,3.20779,3.20928,3.19752,3.2084,6010000.0
2008-07-31 15:24:00,3.2046,3.20858,3.19854,3.20696,6380000.0
2008-07-31 15:25:00,3.20939,3.20939,3.2021,3.20792,5630000.0
2008-07-31 15:26:00,3.20824,3.21058,3.19826,3.20932,7880000.0
2008-07-31 15:27:00,3.20969,3.20969,3.20226,3.20469,5630000.0
2008-07-31 15:28:00,3.20461,3.20894,3.19771,3.20292,8250000.0
2008-07-31 15:29:00,3.20822,3.20962,3.19913,3.20962,6760000.0
2008-07-31 15:30:00,3.20932,3.20932,3.20265,3.20331,5260000.0
2008-07-31 15:31:00,3.20678,3.20936,3.20358,3.20936,6760000.0
2008-07-31 15:32:00,3.2081,3.21037,3.2044,3.2095,6000000.0
2008-07-31 15:33:00,3.20732,3.20908,3.20316,3.20808,7500000.0
2008-07-31 15:34:00,3.20648,3.2091,3.20131,3.20735,4510000.0
2008-07-31 15:35:00,3.20271,3.2066,3.19509,3.20128,6750000.0
2008-07-31 15:36:00,3.20344,3.20819,3.20243,3.20589,5630000.0
2008-07-31 15:37:00,3.20067,3.21028,3.20045,3.20045,7880000.0
2008-07-31 15:38:00,3.20688,3.20899,3.20678,3.20806,4140000.0
2008-07-31 15:39:00,3.20758,3.20828,3.19823,3.19823,7890000.0
2008-07-31 15:40:00,3.20687,3.20787,3.20135,3.20635,4510000.0
2008-07-31 15:41:00,3.19336,3.20627,3.19336,3.20247,7880000.0
2008-07-31 15:42:00,3.20546,3.20695,3.19628,3.19715,4890000.0
2008-07-31 15:43:00,3.20421,3.20779,3.20238,3.20641,6380000.0
2008-07-31 15:44:00,3.20396,3.2094,3.20245,3.20647,12010000.0
2008-07-31 15:45:00,3.20622,3.20851,3.20496,3.20739,7500000.0
2008-07-31 15:46:00,3.20665,3.20776,3.20426,3.20426,5630000.0
2008-07-31 15:47:00,3.21001,3.21001,3.20007,3.20279,6010000.0
2008-07-31 15:48:00,3.2074,3.2074,3.19932,3.20404,5630000.0
2008-07-31 15:49:00,3.20844,3.20847,3.2016,3.20326,8630000.0
2008-07-31 15:50:00,3.20835,3.20861,3.20239,3.20861,6390000.0
2008-07-31 15:51:00,3.20305,3.20907,3.19925,3.20907,5250000.0
2008-07-31 15:52:00,3.20049,3.20626,3.20049,3.20227,4880000.0
2008-07-31 15:53:00,3.20506,3.20834,3.19937,3.19937,7880000.0
2008-07-31 15:54:00,3.20416,3.20965,3.20416,3.20776,5250000.0
2008-07-31 15:55:00,3.20859,3.20939,3.20421,3.2056,6010000.0
2008-07-31 15:56:00,3.21053,3.2114,3.20293,3.20981,6010000.0
2008-07-31 15:57:00,3.207,3.21041,3.20285,3.21041,8250000.0
2008-07-31 15:58:00,3.20894,3.21137,3.20894,3.21137,6760000.0
2008-07-31 15:59:00,3.207,3.21186,3.20567,3.21066,9750000.0
2008-07-31 16:00:00,3.21105,3.21105,3.2042,3.20936,5250000.0
2008-07-31 16:01:00,3.20627,3.21053,3.20571,3.20571,8250000.0
2008-07-31 16:02:00,3.20459,3.21108,3.20459,3.20818,6000000.0
2008-07-31 16:03:00,3.20797,3.21287,3.20797,3.21219,4880000.0
2008-07-31 16:04:00,3.20901,3.21332,3.203,3.21332,6380000.0
2008-07-31 16:05:00,3.2087,3.21412,3.2087,3.21341,6000000.0
2008-07-31 16:06:00,3.21523,3.21523,3.20588,3.20911,6750000.0
2008-07-31 16:07:00,3.21368,3.21486,3.20705,3.21476,4880000.0
2008-07-31 16:08:00,3.21277,3.21328,3.20593,3.20889,7500000.0
2008-07-31 16:09:00,3.21408,3.21408,3.20793,3.21321,4880000.0
2008-07-31 16:10:00,3.21407,3.21407,3.20758,3.21238,6390000.0
2008-07-31 16:11:00,3.21309,3.21508,3.209,3.209,6760000.0
2008-07-31 16:12:00,3.20759,3.21278,3.20649,3.21171,6750000.0
2008-07-31 16:13:00,3.20998,3.21031,3.20185,3.21031,4510000.0
2008-07-31 16:14:00,3.21012,3.21287,3.2043,3.20961,13510000.0
2008-07-31 16:15:00,3.21257,3.21257,3.20144,3.20867,13890000.0
2008-07-31 16:16:00,3.21134,3.21287,3.20537,3.20651,6390000.0
2008-07-31 16:17:00,3.20213,3.21068,3.20213,3.20954,4510000.0
2008-07-31 16:18:00,3.20125,3.21139,3.20125,3.20616,5630000.0
2008-07-31 16:19:00,3.20611,3.21079,3.2003,3.20869,7500000.0
2008-07-31 16:20:00,3.19908,3.21026,3.19908,3.19956,7500000.0
2008-07-31 16:21:00,3.21005,3.21064,3.20136,3.20959,4890000.0
2008-07-31 16:22:00,3.21085,3.21229,3.20261,3.20762,6000000.0
2008-07-31 16:23:00,3.20884,3.20968,3.20094,3.20472,6380000.0
2008-07-31 16:24:00,3.20816,3.20934,3.20306,3.20766,7510000.0
2008-07-31 16:25:00,3.20913,3.21036,3.19906,3.21036,6770000.0
2008-07-31 16:26:00,3.21129,3.21129,3.20339,3.20339,7130000.0
2008-07-31 16:27:00,3.19954,3.21082,3.19954,3.20798,8250000.0
2008-07-31 16:28:00,3.20879,3.21149,3.20472,3.20619,6380000.0
2008-07-31 16:29:00,3.20728,3.21133,3.20488,3.21117,6760000.0
2008-07-31 16:30:00,3.20461,3.20912,3.20228,3.20691,5630000.0
2008-07-31 16:31:00,3.20628,3.21025,3.19792,3.20888,5630000.0
2008-07-31 16:32:00,3.20841,3.21061,3.19766,3.20264,7500000.0
2008-07-31 16:33:00,3.20795,3.2085,3.19898,3.20404,7510000.0
2008-07-31 16:34:00,3.2047,3.20919,3.19964,3.20392,7880000.0
2008-07-31 16:35:00,3.20392,3.20943,3.20282,3.20863,11650000.0
2008-07-31 16:36:00,3.20636,3.20832,3.20339,3.20613,8250000.0
2008-07-31 16:37:00,3.20806,3.20895,3.20262,3.20749,7140000.0
2008-07-31 16:38:00,3.2093,3.2093,3.19864,3.20827,7510000.0
2008-07-31 16:39:00,3.20863,3.20863,3.20194,3.20682,7520000.0
2008-07-31 16:40:00,3.20677,3.20831,3.19884,3.20195,4880000.0
2008-07-31 16:41:00,3.20243,3.20736,3.19878,3.19878,8260000.0
2008-07-31 16:42:00,3.20599,3.21032,3.20149,3.20949,7880000.0
2008-07-31 16:43:00,3.20593,3.21102,3.20093,3.209,8260000.0
2008-07-31 16:44:00,3.20811,3.20925,3.20146,3.20383,9390000.0
2008-07-31 16:45:00,3.20892,3.20892,3.20397,3.2087,5260000.0
2008-07-31 16:46:00,3.20024,3.2115,3.20024,3.2084,6760000.0
2008-07-31 16:47:00,3.20069,3.21126,3.20069,3.20769,5640000.0
2008-07-31 16:48:00,3.20686,3.2089,3.20417,3.2089,5630000.0
2008-07-31 16:49:00,3.20692,3.20879,3.1991,3.20619,6380000.0
2008-07-31 16:50:00,3.20341,3.20934,3.20193,3.20877,7140000.0
2008-07-31 16:51:00,3.20775,3.20775,3.19868,3.20292,4890000.0
2008-07-31 16:52:00,3.20286,3.20926,3.20286,3.20835,7510000.0
2008-07-31 16:53:00,3.20219,3.2075,3.19541,3.20301,7130000.0
2008-07-31 16:54:00,3.1983,3.20899,3.1983,3.20499,4880000.0
2008-07-31 16:55:00,3.20691,3.2074,3.19731,3.2074,6760000.0
2008-07-31 16:56:00,3.20595,3.20625,3.19453,3.20615,10130000.0
2008-07-31 16:57:00,3.20729,3.20729,3.20094,3.20719,4510000.0
2008-07-31 16:58:00,3.20161,3.20625,3.20018,3.20615,6750000.0
2008-07-31 16:59:00,3.20748,3.20795,3.20091,3.20475,10130000.0
2008-07-31 17:00:00,3.20139,3.20622,3.19672,3.19672,7500000.0
2008-07-31 17:01:00,3.20586,3.20954,3.19768,3.20504,7510000.0
2008-07-31 17:02:00,3.20126,3.20535,3.19817,3.2003,5250000.0
2008-07-31 17:03:00,3.20496,3.20626,3.19628,3.20161,6400000.0
2008-07-31 17:04:00,3.20499,3.20503,3.19878,3.20503,8260000.0
2008-07-31 17:05:00,3.20066,3.20563,3.20059,3.20563,4510000.0
2008-07-31 17:06:00,3.20518,3.20568,3.20017,3.20096,5630000.0
2008-07-31 17:07:00,3.19948,3.20449,3.19873,3.20425,7510000.0
2008-07-31 17:08:00,3.1972,3.20417,3.1972,3.19963,7130000.0
2008-07-31 17:09:00,3.20622,3.2086,3.19453,3.2048,7500000.0
2008-07-31 17:10:00,3.20457,3.20541,3.1956,3.20469,5250000.0
2008-07-31 17:11:00,3.20136,3.20769,3.19758,3.20247,5630000.0
2008-07-31 17:12:00,3.20563,3.20738,3.20148,3.20738,7130000.0
2008-07-31 17:13:00,3.20217,3.20733,3.20184,3.20647,5630000.0
2008-07-31 17:14:00,3.203,3.2067,3.19811,3.20199,12010000.0
2008-07-31 17:15:00,3.20865,3.20865,3.20013,3.20443,10510000.0
2008-07-31 17:16:00,3.20581,3.20843,3.19794,3.20671,9760000.0
2008-07-31 17:17:00,3.20534,3.2059,3.19493,3.19854,6760000.0
2008-07-31 17:18:00,3.20535,3.20535,3.19568,3.19568,6000000.0
2008-07-31 17:19:00,3.20668,3.20668,3.19697,3.20071,7510000.0
2008-07-31 17:20:00,3.2042,3.2071,3.20025,3.2071,6380000.0
2008-07-31 17:21:00,3.20661,3.20667,3.20235,3.20654,5630000.0
2008-07-31 17:22:00,3.2053,3.20656,3.20092,3.20581,5250000.0
2008-07-31 17:23:00,3.20709,3.2089,3.19992,3.20645,8630000.0
2008-07-31 17:24:00,3.20249,3.20743,3.20201,3.2029,4880000.0
2008-07-31 17:25:00,3.20725,3.20851,3.20446,3.20822,7510000.0
2008-07-31 17:26:00,3.20025,3.20716,3.20025,3.20601,5250000.0
2008-07-31 17:27:00,3.20655,3.20739,3.19771,3.19771,5630000.0
2008-07-31 17:28:00,3.20802,3.20822,3.19847,3.19847,4880000.0
2008-07-31 17:29:00,3.20106,3.20887,3.1984,3.19861,17640000.0
2008-07-31 17:30:00,3.19924,3.2074,3.19924,3.20708,7510000.0
2008-07-31 17:31:00,3.2055,3.20723,3.1982,3.1982,6760000.0
2008-07-31 17:32:00,3.2064,3.20647,3.20112,3.20647,6750000.0
2008-07-31 17:33:00,3.20553,3.2072,3.19408,3.20588,6760000.0
2008-07-31 17:34:00,3.20643,3.20908,3.20173,3.20737,8260000.0
2008-07-31 17:35:00,3.20489,3.20938,3.19921,3.20231,20270000.0
2008-07-31 17:36:00,3.20202,3.20919,3.20202,3.20371,7130000.0
2008-07-31 17:37:00,3.20333,3.2097,3.20333,3.20461,8630000.0
2008-07-31 17:38:00,3.20427,3.20707,3.19682,3.20698,8260000.0
2008-07-31 17:39:00,3.20518,3.2108,3.19959,3.20246,20640000.0
2008-07-31 17:40:00,3.20805,3.20904,3.20487,3.20829,6380000.0
2008-07-31 17:41:00,3.20367,3.209,3.1996,3.20864,4510000.0
2008-07-31 17:42:00,3.20169,3.20783,3.20118,3.20783,4510000.0
2008-07-31 17:43:00,3.19958,3.20795,3.19958,3.20315,7880000.0
2008-07-31 17:44:00,3.20984,3.21329,3.20514,3.20658,7880000.0
2008-07-31 17:45:00,3.20714,3.21095,3.20482,3.20588,5630000.0
2008-07-31 17:46:00,3.21029,3.21139,3.20616,3.20616,5250000.0
2008-07-31 17:47:00,3.20927,3.21124,3.20302,3.21118,4880000.0
2008-07-31 17:48:00,3.21099,3.21285,3.19967,3.21148,8260000.0
2008-07-31 17:49:00,3.20666,3.21261,3.20666,3.20994,5250000.0
2008-07-31 17:50:00,3.20863,3.21173,3.2057,3.2057,4880000.0
2008-07-31 17:51:00,3.20826,3.21276,3.20713,3.21276,4130000.0
2008-07-31 17:52:00,3.20676,3.21169,3.20293,3.21169,5250000.0
2008-07-31 17:53:00,3.21177,3.2173,3.20407,3.21448,6760000.0
2008-07-31 17:54:00,3.2081,3.21329,3.20496,3.21084,4880000.0
2008-07-31 17:55:00,3.21339,3.21343,3.20155,3.21025,7140000.0
2008-07-31 17:56:00,3.20755,3.21287,3.20755,3.21182,5250000.0
2008-07-31 17:57:00,3.21031,3.21265,3.20452,3.21001,6760000.0
2008-07-31 17:58:00,3.21234,3.21492,3.20266,3.21258,6380000.0
2008-07-31 17:59:00,3.20704,3.21231,3.20608,3.21231,5630000.0
2008-07-31 18:00:00,3.21321,3.21321,3.20116,3.2051,7510000.0
2008-07-31 18:01:00,3.20832,3.2122,3.20796,3.20796,5250000.0
2008-07-31 18:02:00,3.20638,3.21295,3.20638,3.21295,7130000.0
2008-07-31 18:03:00,3.21185,3.2138,3.20912,3.2134,3380000.0
2008-07-31 18:04:00,3.20926,3.21342,3.20888,3.21234,4890000.0
2008-07-31 18:05:00,3.21221,3.21397,3.20582,3.21332,6000000.0
2008-07-31 18:06:00,3.21102,3.2132,3.20738,3.21071,7880000.0
2008-07-31 18:07:00,3.2089,3.2118,3.20811,3.21042,5630000.0
2008-07-31 18:08:00,3.21237,3.21448,3.20394,3.20394,6380000.0
2008-07-31 18:09:00,3.21275,3.21531,3.20831,3.21531,6750000.0
2008-07-31 18:10:00,3.2084,3.21489,3.20809,3.21414,5250000.0
2008-07-31 18:11:00,3.21183,3.21365,3.20375,3.21365,7510000.0
2008-07-31 18:12:00,3.2101,3.2118,3.20275,3.20774,4510000.0
2008-07-31 18:13:00,3.20859,3.21296,3.20621,3.21084,5640000.0
2008-07-31 18:14:00,3.21364,3.21499,3.20301,3.21279,12010000.0
2008-07-31 18:15:00,3.21349,3.21434,3.2084,3.21258,9000000.0
2008-07-31 18:16:00,3.20747,3.21338,3.20491,3.21242,5260000.0
2008-07-31 18:17:00,3.20953,3.20975,3.20073,3.20882,6010000.0
2008-07-31 18:18:00,3.20608,3.21077,3.20608,3.20641,4510000.0
2008-07-31 18:19:00,3.20229,3.21182,3.20229,3.2051,7880000.0
2008-07-31 18:20:00,3.20699,3.21217,3.20245,3.21089,6380000.0
2008-07-31 18:21:00,3.21116,3.2117,3.20648,3.20705,7140000.0
2008-07-31 18:22:00,3.21135,3.21228,3.20545,3.20839,6380000.0
2008-07-31 18:23:00,3.2052,3.21052,3.20229,3.20229,4880000.0
2008-07-31 18:24:00,3.20741,3.2115,3.20592,3.2097,8260000.0
2008-07-31 18:25:00,3.21008,3.21008,3.20266,3.20916,6380000.0
2008-07-31 18:26:00,3.20452,3.21176,3.20452,3.21079,5250000.0
2008-07-31 18:27:00,3.20925,3.20927,3.20453,3.20927,4500000.0
2008-07-31 18:28:00,3.20617,3.21164,3.20216,3.21085,7140000.0
2008-07-31 18:29:00,3.21137,3.21137,3.20623,3.20623,4510000.0
2008-07-31 18:30:00,3.21041,3.21122,3.1994,3.20325,6390000.0
2008-07-31 18:31:00,3.20524,3.20979,3.19796,3.20469,6000000.0
2008-07-31 18:32:00,3.20973,3.21214,3.20644,3.20644,5640000.0
2008-07-31 18:33:00,3.20597,3.21186,3.20597,3.21114,6390000.0
2008-07-31 18:34:00,3.20619,3.21215,3.20397,3.20655,7510000.0
2008-07-31 18:35:00,3.20678,3.21241,3.20678,3.21033,5260000.0
2008-07-31 18:36:00,3.20513,3.21133,3.2051,3.21133,5250000.0
2008-07-31 18:37:00,3.21056,3.21127,3.20154,3.20549,6770000.0
2008-07-31 18:38:00,3.20542,3.21117,3.20329,3.20903,6750000.0
2008-07-31 18:39:00,3.21165,3.21279,3.20275,3.20275,5250000.0
2008-07-31 18:40:00,3.20673,3.21158,3.20218,3.21158,7510000.0
2008-07-31 18:41:00,3.20405,3.21106,3.19927,3.19927,6010000.0
2008-07-31 18:42:00,3.2054,3.21153,3.20513,3.20527,6760000.0
2008-07-31 18:43:00,3.20911,3.20935,3.20221,3.20456,7500000.0
2008-07-31 18:44:00,3.20045,3.20937,3.20045,3.20937,5250000.0
2008-07-31 18:45:00,3.21122,3.2123,3.20098,3.21113,4510000.0
2008-07-31 18:46:00,3.20483,3.20903,3.2025,3.2025,4880000.0
2008-07-31 18:47:00,3.20949,3.21011,3.20068,3.20882,7500000.0
2008-07-31 18:48:00,3.20916,3.21063,3.20086,3.20793,13140000.0
2008-07-31 18:49:00,3.21089,3.21089,3.2073,3.21074,4510000.0
2008-07-31 18:50:00,3.21003,3.21012,3.20096,3.21012,4510000.0
2008-07-31 18:51:00,3.20386,3.21132,3.20386,3.21085,6000000.0
2008-07-31 18:52:00,3.20874,3.2135,3.206,3.21149,8630000.0
2008-07-31 18:53:00,3.20775,3.21069,3.20388,3.20637,6760000.0
2008-07-31 18:54:00,3.20811,3.21045,3.20091,3.20678,5250000.0
2008-07-31 18:55:00,3.21031,3.21089,3.20572,3.20864,5630000.0
2008-07-31 18:56:00,3.20566,3.21026,3.20492,3.20492,4130000.0
2008-07-31 18:57:00,3.20985,3.21019,3.20116,3.20559,5640000.0
2008-07-31 18:58:00,3.20963,3.20963,3.20435,3.20435,7140000.0
2008-07-31 18:59:00,3.2095,3.20987,3.20008,3.20622,6010000.0
2008-07-31 19:00:00,3.20739,3.21233,3.20238,3.21016,7520000.0
2008-07-31 19:01:00,3.20805,3.21388,3.20702,3.21381,6760000.0
2008-07-31 19:02:00,3.21178,3.21224,3.20735,3.2076,6010000.0
2008-07-31 19:03:00,3.21232,3.21395,3.20903,3.21127,7890000.0
2008-07-31 19:04:00,3.20847,3.21413,3.2082,3.21242,6380000.0
2008-07-31 19:05:00,3.21008,3.21274,3.20074,3.21014,22140000.0
2008-07-31 19:06:00,3.21334,3.21334,3.2061,3.20962,8270000.0
2008-07-31 19:07:00,3.20755,3.21245,3.20049,3.20899,7510000.0
2008-07-31 19:08:00,3.21208,3.21363,3.20392,3.21261,4880000.0
2008-07-31 19:09:00,3.21146,3.21427,3.205,3.21246,4880000.0
2008-07-31 19:10:00,3.20895,3.21398,3.2031,3.20997,15020000.0
2008-07-31 19:11:00,3.21371,3.21417,3.20414,3.21317,9010000.0
2008-07-31 19:12:00,3.21132,3.21364,3.20807,3.21364,3380000.0
2008-07-31 19:13:00,3.21406,3.2142,3.2034,3.2142,10150000.0
2008-07-31 19:14:00,3.20662,3.2137,3.20201,3.21363,15390000.0
2008-07-31 19:15:00,3.2133,3.2133,3.20716,3.20775,5250000.0
2008-07-31 19:16:00,3.21275,3.21275,3.20072,3.20072,5630000.0
2008-07-31 19:17:00,3.20187,3.21212,3.20187,3.20906,6380000.0
2008-07-31 19:18:00,3.21092,3.21092,3.2081,3.2081,2250000.0
2008-07-31 19:19:00,3.20831,3.20971,3.20313,3.20908,8260000.0
2008-07-31 19:20:00,3.20152,3.2127,3.20152,3.21092,7500000.0
2008-07-31 19:21:00,3.20783,3.20907,3.20394,3.20907,6000000.0
2008-07-31 19:22:00,3.20743,3.20831,3.20324,3.20422,5630000.0
2008-07-31 19:23:00,3.20649,3.21074,3.2013,3.20354,6000000.0
2008-07-31 19:24:00,3.2074,3.20906,3.19946,3.20906,7130000.0
2008-07-31 19:25:00,3.20574,3.2098,3.20024,3.20774,9000000.0
2008-07-31 19:26:00,3.20509,3.21166,3.20509,3.21027,4140000.0
2008-07-31 19:27:00,3.19851,3.20587,3.19851,3.20065,7510000.0
2008-07-31 19:28:00,3.20397,3.2086,3.20397,3.2086,1500000.0
2008-07-31 19:29:00,3.20553,3.21,3.20463,3.20876,5250000.0
2008-07-31 19:30:00,3.21258,3.21258,3.20599,3.20599,3750000.0
2008-07-31 19:31:00,3.20397,3.20953,3.20247,3.20953,3380000.0
2008-07-31 19:32:00,3.2077,3.20785,3.19905,3.20389,7500000.0
2008-07-31 19:33:00,3.20458,3.21073,3.20017,3.20661,6380000.0
2008-07-31 19:34:00,3.20465,3.20802,3.20465,3.20716,2250000.0
2008-07-31 19:35:00,3.20609,3.21052,3.20499,3.20499,5250000.0
2008-07-31 19:36:00,3.20908,3.20955,3.20112,3.20857,7880000.0
2008-07-31 19:37:00,3.20034,3.20894,3.1981,3.20522,8260000.0
2008-07-31 19:38:00,3.20837,3.2113,3.20524,3.20524,5630000.0
2008-07-31 19:39:00,3.20977,3.20977,3.19925,3.20383,6380000.0
2008-07-31 19:40:00,3.20097,3.21171,3.20065,3.20116,9010000.0
2008-07-31 19:42:00,3.20926,3.20926,3.19911,3.19911,6380000.0
2008-07-31 19:43:00,3.20884,3.21044,3.20222,3.20253,6030000.0
2008-07-31 19:44:00,3.20911,3.21064,3.20473,3.20473,10510000.0
2008-07-31 19:45:00,3.21338,3.21338,3.20056,3.20573,5640000.0
2008-07-31 19:46:00,3.2086,3.20921,3.19953,3.20921,4510000.0
2008-07-31 19:47:00,3.20797,3.20797,3.20312,3.20732,3380000.0
2008-07-31 19:48:00,3.20941,3.20941,3.20092,3.20615,5260000.0
2008-07-31 19:49:00,3.2093,3.20978,3.20577,3.20878,7140000.0
2008-07-31 19:51:00,3.2094,3.21231,3.2008,3.20513,14650000.0
2008-07-31 19:52:00,3.19749,3.2077,3.19749,3.2077,10500000.0
2008-07-31 19:53:00,3.20672,3.20908,3.19866,3.20908,10520000.0
2008-07-31 19:54:00,3.20753,3.21014,3.19774,3.20558,15400000.0
2008-07-31 19:55:00,3.20739,3.20968,3.19817,3.20773,12020000.0
2008-07-31 19:56:00,3.20913,3.21007,3.2035,3.20588,10890000.0
2008-07-31 19:57:00,3.2049,3.20968,3.20025,3.20025,4130000.0
2008-07-31 19:58:00,3.20142,3.21122,3.20142,3.20978,3750000.0
2008-07-31 19:59:00,3.20638,3.20996,3.20064,3.20913,8260000.0
2008-07-31 20:00:00,3.21261,3.21261,3.20057,3.20904,8270000.0
2008-07-31 20:01:00,3.20829,3.20829,3.19847,3.20493,10510000.0
2008-07-31 20:02:00,3.20834,3.20834,3.19925,3.20621,10880000.0
2008-07-31 20:03:00,3.20832,3.21214,3.20009,3.20864,12770000.0
2008-07-31 20:04:00,3.2079,3.21354,3.20146,3.20146,11630000.0
2008-07-31 20:05:00,3.20554,3.21058,3.19915,3.19915,12000000.0
2008-07-31 20:06:00,3.21011,3.21149,3.208,3.21062,5630000.0
2008-07-31 20:07:00,3.20314,3.21155,3.20117,3.20993,10520000.0
2008-07-31 20:08:00,3.20865,3.21235,3.20753,3.20753,4500000.0
2008-07-31 20:09:00,3.21342,3.21342,3.20379,3.2061,8250000.0
2008-07-31 20:10:00,3.20502,3.21212,3.20502,3.20573,4130000.0
2008-07-31 20:11:00,3.2117,3.21323,3.20395,3.20671,5630000.0
2008-07-31 20:12:00,3.20924,3.21297,3.20536,3.20876,6000000.0
2008-07-31 20:13:00,3.21044,3.21061,3.20851,3.20967,5260000.0
2008-07-31 20:14:00,3.20882,3.21076,3.20017,3.21068,10890000.0
2008-07-31 20:15:00,3.21214,3.21214,3.20171,3.21175,4500000.0
2008-07-31 20:16:00,3.19993,3.20847,3.1974,3.20699,5250000.0
2008-07-31 20:17:00,3.20699,3.21214,3.20158,3.21123,7510000.0
2008-07-31 20:18:00,3.20767,3.21339,3.20534,3.21339,3010000.0
2008-07-31 20:19:00,3.21161,3.21161,3.20128,3.20128,5260000.0
2008-07-31 20:20:00,3.20369,3.21187,3.20369,3.20931,4500000.0
2008-07-31 20:21:00,3.20963,3.20963,3.20527,3.20826,3380000.0
2008-07-31 20:22:00,3.20902,3.21194,3.20479,3.20945,7140000.0
2008-07-31 20:23:00,3.21023,3.21372,3.20387,3.21243,4510000.0
2008-07-31 20:24:00,3.21293,3.21293,3.20637,3.20711,6000000.0
2008-07-31 20:25:00,3.20996,3.21038,3.19996,3.21038,6380000.0
2008-07-31 20:26:00,3.1993,3.20992,3.1993,3.2087,5630000.0
2008-07-31 20:27:00,3.20583,3.21157,3.20565,3.21156,7880000.0
2008-07-31 20:28:00,3.20161,3.2107,3.20161,3.2053,4510000.0
2008-07-31 20:29:00,3.20106,3.21069,3.19989,3.21069,16510000.0
2008-07-31 20:30:00,3.21242,3.2136,3.20173,3.21173,8260000.0
2008-07-31 20:31:00,3.2051,3.21234,3.2051,3.21071,6390000.0
2008-07-31 20:32:00,3.20389,3.21088,3.20014,3.20914,6760000.0
2008-07-31 20:33:00,3.2074,3.20933,3.20326,3.20889,4500000.0
2008-07-31 20:34:00,3.2016,3.21091,3.2016,3.20302,6750000.0
2008-07-31 20:35:00,3.20671,3.21128,3.20521,3.2105,6750000.0
2008-07-31 20:36:00,3.20916,3.21027,3.20446,3.20719,5640000.0
2008-07-31 20:37:00,3.20759,3.21158,3.20588,3.2105,4890000.0
2008-07-31 20:38:00,3.21008,3.21072,3.20452,3.20542,3380000.0
2008-07-31 20:39:00,3.20239,3.21042,3.20239,3.20906,4880000.0
2008-07-31 20:40:00,3.20412,3.21172,3.20215,3.21037,7130000.0
2008-07-31 20:41:00,3.21004,3.21136,3.20915,3.21064,3750000.0
2008-07-31 20:42:00,3.20639,3.2142,3.20347,3.21149,4130000.0
2008-07-31 20:43:00,3.20728,3.20977,3.20056,3.2096,3010000.0
2008-07-31 20:44:00,3.19905,3.20758,3.19755,3.19769,13880000.0
2008-07-31 20:45:00,3.21539,3.21539,3.20286,3.20696,7510000.0
2008-07-31 20:46:00,3.20877,3.21025,3.20415,3.20584,5250000.0
2008-07-31 20:47:00,3.2062,3.21062,3.20519,3.21062,5630000.0
2008-07-31 20:48:00,3.20944,3.20965,3.2065,3.2065,6760000.0
2008-07-31 20:49:00,3.20949,3.21262,3.20257,3.21011,6380000.0
2008-07-31 20:50:00,3.20637,3.21407,3.20637,3.21407,7500000.0
2008-07-31 20:51:00,3.21001,3.21139,3.20035,3.20606,4500000.0
2008-07-31 20:52:00,3.2059,3.21134,3.20213,3.21129,7500000.0
2008-07-31 20:53:00,3.20608,3.21128,3.20608,3.20623,6380000.0
2008-07-31 20:54:00,3.21071,3.21171,3.20507,3.20891,3750000.0
2008-07-31 20:55:00,3.20581,3.21161,3.20581,3.20724,6010000.0
2008-07-31 20:56:00,3.21194,3.21379,3.20243,3.20665,3380000.0
2008-07-31 20:57:00,3.21168,3.21754,3.20732,3.20732,5630000.0
2008-07-31 20:58:00,3.20984,3.21086,3.20408,3.21086,5630000.0
2008-07-31 20:59:00,3.21086,3.2134,3.20121,3.21048,13140000.0
2008-07-31 21:00:00,3.21311,3.21311,3.20192,3.20815,5250000.0
2008-07-31 21:01:00,3.20989,3.21148,3.206,3.21148,5630000.0
2008-07-31 21:02:00,3.2077,3.21124,3.20137,3.20453,4500000.0
2008-07-31 21:04:00,3.21093,3.21122,3.21021,3.21089,3750000.0
2008-07-31 21:05:00,3.21003,3.21077,3.20659,3.20981,4510000.0
2008-07-31 21:06:00,3.20578,3.21282,3.20173,3.21073,7520000.0
2008-07-31 21:07:00,3.20935,3.2104,3.20575,3.20977,5630000.0
2008-07-31 21:08:00,3.20896,3.21156,3.20896,3.21156,7510000.0
2008-07-31 21:09:00,3.20628,3.21133,3.20143,3.21133,6750000.0
2008-07-31 21:11:00,3.21048,3.21191,3.21048,3.21191,3010000.0
2008-07-31 21:12:00,3.21169,3.21169,3.20791,3.21009,4500000.0
2008-07-31 21:13:00,3.2038,3.21073,3.20083,3.20954,3010000.0
2008-07-31 21:14:00,3.21187,3.21187,3.20093,3.21175,8640000.0
2008-07-31 21:15:00,3.21066,3.21241,3.20267,3.20969,5630000.0
2008-07-31 21:16:00,3.21285,3.21305,3.20374,3.21104,6000000.0
2008-07-31 21:17:00,3.21239,3.21255,3.20405,3.21118,3380000.0
2008-07-31 21:18:00,3.21138,3.21138,3.20183,3.20183,4500000.0
2008-07-31 21:19:00,3.20429,3.2115,3.20429,3.20618,4130000.0
2008-07-31 21:20:00,3.21221,3.21221,3.2047,3.21132,5250000.0
2008-07-31 21:21:00,3.20788,3.21391,3.20377,3.21206,4880000.0
2008-07-31 21:22:00,3.20682,3.21162,3.20272,3.21162,4130000.0
2008-07-31 21:23:00,3.2133,3.21387,3.20593,3.21387,5630000.0
2008-07-31 21:24:00,3.21364,3.21454,3.21133,3.21356,4130000.0
2008-07-31 21:25:00,3.21212,3.2135,3.20361,3.21282,5250000.0
2008-07-31 21:26:00,3.20338,3.21127,3.20293,3.20293,4500000.0
2008-07-31 21:27:00,3.21334,3.21458,3.20499,3.20837,10510000.0
2008-07-31 21:28:00,3.20076,3.21077,3.20076,3.21077,5250000.0
2008-07-31 21:29:00,3.20412,3.21522,3.20412,3.21243,7140000.0
2008-07-31 21:30:00,3.21209,3.2157,3.21164,3.2144,6380000.0
2008-07-31 21:31:00,3.20461,3.21319,3.20461,3.20681,5250000.0
2008-07-31 21:32:00,3.21308,3.21308,3.20763,3.213,4890000.0
2008-07-31 21:33:00,3.20128,3.21032,3.20013,3.20893,7500000.0
2008-07-31 21:34:00,3.2117,3.21391,3.21043,3.21391,3380000.0
2008-07-31 21:35:00,3.20323,3.21059,3.20323,3.21029,3380000.0
2008-07-31 21:37:00,3.21365,3.21365,3.20425,3.21348,4880000.0
2008-07-31 21:38:00,3.21454,3.21571,3.20497,3.20497,3750000.0
2008-07-31 21:39:00,3.20955,3.21378,3.20955,3.21307,4500000.0
2008-07-31 21:40:00,3.21329,3.21329,3.20769,3.21312,3750000.0
2008-07-31 21:41:00,3.20967,3.21372,3.20561,3.21355,3750000.0
2008-07-31 21:42:00,3.21187,3.21238,3.20271,3.20764,3380000.0
2008-07-31 21:43:00,3.20257,3.21274,3.20257,3.20816,8630000.0
2008-07-31 21:44:00,3.2118,3.21386,3.20344,3.21353,12000000.0
2008-07-31 21:45:00,3.2167,3.2167,3.21127,3.21438,6750000.0
2008-07-31 21:46:00,3.21221,3.21255,3.20931,3.20931,3750000.0
2008-07-31 21:47:00,3.21317,3.21459,3.20438,3.20778,6380000.0
2008-07-31 21:48:00,3.21281,3.21508,3.20526,3.21371,6750000.0
2008-07-31 21:49:00,3.21282,3.21282,3.20948,3.2119,3750000.0
2008-07-31 21:50:00,3.20826,3.21304,3.20826,3.21304,5250000.0
2008-07-31 21:51:00,3.21355,3.21355,3.2072,3.2072,3750000.0
2008-07-31 21:52:00,3.21274,3.21414,3.20914,3.21239,3000000.0
2008-07-31 21:53:00,3.21437,3.21623,3.20741,3.21089,6750000.0
2008-07-31 21:54:00,3.20886,3.21362,3.20835,3.2084,4130000.0
2008-07-31 21:55:00,3.21049,3.21381,3.21049,3.21381,2630000.0
2008-07-31 21:56:00,3.21313,3.21371,3.21296,3.21296,4500000.0
2008-07-31 21:57:00,3.21232,3.2144,3.20904,3.21368,6000000.0
2008-07-31 21:58:00,3.2123,3.21251,3.20805,3.21202,4500000.0
2008-07-31 21:59:00,3.20289,3.21174,3.20185,3.21156,10130000.0
2008-07-31 22:00:00,3.21317,3.21645,3.20756,3.2143,6000000.0
2008-07-31 22:01:00,3.21404,3.21466,3.20888,3.20929,3770000.0
2008-07-31 22:02:00,3.20896,3.21393,3.20432,3.21393,3380000.0
2008-07-31 22:03:00,3.21288,3.21402,3.20907,3.21064,5630000.0
2008-07-31 22:06:00,3.21103,3.21689,3.20764,3.21293,5250000.0
2008-07-31 22:08:00,3.21352,3.21352,3.20412,3.20412,3000000.0
2008-07-31 22:09:00,3.21017,3.21352,3.21017,3.21352,1500000.0
2008-07-31 22:10:00,3.20723,3.21228,3.2024,3.2024,5260000.0
2008-07-31 22:11:00,3.21078,3.21265,3.20328,3.20793,5250000.0
2008-07-31 22:13:00,3.21337,3.21337,3.20899,3.21096,4880000.0
2008-07-31 22:14:00,3.20814,3.21332,3.20686,3.21179,14270000.0
2008-07-31 22:15:00,3.21205,3.21578,3.206,3.21314,5250000.0
2008-07-31 22:16:00,3.21093,3.21334,3.20805,3.21314,6760000.0
2008-07-31 22:17:00,3.21342,3.21342,3.20402,3.20402,2250000.0
2008-07-31 22:18:00,3.21016,3.21346,3.20313,3.21346,5260000.0
2008-07-31 22:19:00,3.20393,3.21326,3.20393,3.2066,3380000.0
2008-07-31 22:22:00,3.20124,3.21013,3.20105,3.20201,5260000.0
2008-07-31 22:23:00,3.21009,3.21402,3.20428,3.21303,3750000.0
2008-07-31 22:24:00,3.20823,3.21356,3.20412,3.20442,8250000.0
2008-07-31 22:25:00,3.20406,3.21263,3.20406,3.21263,1500000.0
2008-07-31 22:27:00,3.21089,3.21104,3.2022,3.21082,4130000.0
2008-07-31 22:28:00,3.21182,3.21372,3.2083,3.2083,3750000.0
2008-07-31 22:29:00,3.20416,3.21392,3.20295,3.21328,16160000.0
2008-07-31 22:30:00,3.20985,3.21284,3.20628,3.20628,5630000.0
2008-07-31 22:31:00,3.20752,3.21124,3.20741,3.20814,5250000.0
2008-07-31 22:33:00,3.21104,3.2137,3.20818,3.21321,5260000.0
2008-07-31 22:34:00,3.21171,3.21171,3.20804,3.20991,2630000.0
2008-07-31 22:35:00,3.21364,3.21582,3.20503,3.2124,9750000.0
2008-07-31 22:37:00,3.21344,3.21344,3.20106,3.2088,7500000.0
2008-07-31 22:38:00,3.20873,3.21537,3.20872,3.20872,5250000.0
2008-07-31 22:39:00,3.20755,3.21379,3.20267,3.21173,8260000.0
2008-07-31 22:41:00,3.21315,3.21391,3.20974,3.21269,5250000.0
2008-07-31 22:42:00,3.20901,3.21457,3.20508,3.21413,4880000.0
2008-07-31 22:43:00,3.20713,3.2118,3.20177,3.20276,7510000.0
2008-07-31 22:45:00,3.21654,3.21654,3.2043,3.2043,7150000.0
2008-07-31 22:46:00,3.21252,3.21437,3.20466,3.20995,7880000.0
2008-07-31 22:47:00,3.2106,3.21516,3.20174,3.21031,3380000.0
2008-07-31 22:48:00,3.21202,3.21412,3.20885,3.21292,4890000.0
2008-07-31 22:49:00,3.21164,3.21346,3.20689,3.21331,10880000.0
2008-07-31 22:50:00,3.20778,3.21287,3.20308,3.21193,7530000.0
2008-07-31 22:51:00,3.21391,3.21472,3.20395,3.21403,10150000.0
2008-07-31 22:52:00,3.21109,3.21282,3.20232,3.20766,9000000.0
2008-07-31 22:53:00,3.20908,3.21629,3.20825,3.20897,8650000.0
2008-07-31 22:54:00,3.20832,3.21326,3.20399,3.20399,10130000.0
2008-07-31 22:55:00,3.21491,3.21491,3.20379,3.21095,8640000.0
2008-07-31 22:56:00,3.20254,3.21382,3.20254,3.21382,5640000.0
2008-07-31 22:57:00,3.21054,3.21054,3.20697,3.20697,1510000.0
2008-07-31 22:59:00,3.21028,3.2142,3.20269,3.21192,12000000.0
2008-07-31 23:00:00,3.21209,3.21295,3.21209,3.21295,1500000.0
2008-07-31 23:01:00,3.20958,3.2112,3.20529,3.20913,3750000.0
2008-07-31 23:03:00,3.20504,3.21127,3.20123,3.2102,2640000.0
2008-07-31 23:04:00,3.20853,3.21007,3.2003,3.2003,5260000.0
2008-07-31 23:05:00,3.20831,3.21091,3.20138,3.21091,5650000.0
2008-07-31 23:06:00,3.20697,3.2124,3.20697,3.21161,3380000.0
2008-07-31 23:07:00,3.2094,3.21202,3.20135,3.20671,4140000.0
2008-07-31 23:08:00,3.20845,3.21172,3.20172,3.20894,8630000.0
2008-07-31 23:09:00,3.20598,3.21125,3.20156,3.20156,4140000.0
2008-07-31 23:10:00,3.20844,3.20844,3.20149,3.20558,1510000.0
2008-07-31 23:11:00,3.20608,3.21142,3.20183,3.21142,9760000.0
2008-07-31 23:13:00,3.20573,3.20999,3.20144,3.20821,4880000.0
2008-07-31 23:15:00,3.20899,3.21304,3.20392,3.20948,4880000.0
2008-07-31 23:17:00,3.20759,3.20759,3.20177,3.20177,1130000.0
2008-07-31 23:18:00,3.20969,3.21037,3.20969,3.21037,1500000.0
2008-07-31 23:19:00,3.20617,3.21175,3.20189,3.20899,5250000.0
2008-07-31 23:20:00,3.21132,3.21132,3.21132,3.21132,750000.0
2008-07-31 23:22:00,3.21017,3.21222,3.20598,3.21193,4500000.0
2008-07-31 23:23:00,3.21061,3.21061,3.20576,3.20576,6010000.0
2008-07-31 23:24:00,3.20648,3.21193,3.20239,3.20561,10500000.0
2008-07-31 23:29:00,3.21159,3.21159,3.2012,3.21145,13900000.0
2008-07-31 23:30:00,3.20421,3.21493,3.20421,3.21169,4140000.0
2008-07-31 23:35:00,3.20573,3.20874,3.20135,3.20784,4880000.0
2008-07-31 23:37:00,3.21037,3.21113,3.20752,3.21113,4510000.0
2008-07-31 23:38:00,3.2048,3.21293,3.2048,3.2085,4880000.0
2008-07-31 23:39:00,3.21034,3.21034,3.20162,3.20162,2250000.0
2008-07-31 23:40:00,3.21083,3.2114,3.20197,3.20606,4900000.0
2008-07-31 23:41:00,3.21123,3.21205,3.2059,3.21056,5250000.0
2008-07-31 23:42:00,3.21142,3.21173,3.20183,3.20183,2630000.0
2008-07-31 23:43:00,3.21121,3.21121,3.20949,3.20963,3010000.0
2008-07-31 23:44:00,3.20997,3.21228,3.20638,3.2114,10890000.0
2008-07-31 23:45:00,3.20562,3.21436,3.20562,3.21436,2250000.0
2008-07-31 23:48:00,3.20653,3.21218,3.20306,3.20913,6760000.0
2008-07-31 23:49:00,3.21102,3.21138,3.20389,3.21138,8250000.0
2008-07-31 23:51:00,3.20575,3.20956,3.20144,3.20814,4510000.0
2008-08-01 00:00:00,3.20993,3.21522,3.20582,3.21258,3770000.0
2008-08-01 00:03:00,3.19903,3.20432,3.19492,3.20168,5250000.0
2008-08-01 00:05:00,3.19915,3.20519,3.19549,3.20135,4880000.0
2008-08-01 00:06:00,3.20337,3.20337,3.20337,3.20337,750000.0
2008-08-01 00:08:00,3.19944,3.20475,3.19543,3.20192,5250000.0
2008-08-01 00:10:00,3.20064,3.20064,3.20064,3.20064,750000.0
2008-08-01 00:11:00,3.20034,3.20034,3.20034,3.20034,750000.0
2008-08-01 00:12:00,3.19853,3.20382,3.19442,3.20118,5250000.0
2008-08-01 00:14:00,3.19492,3.20487,3.19492,3.19989,12780000.0
2008-08-01 00:15:00,3.21189,3.21189,3.19856,3.20557,3000000.0
2008-08-01 00:16:00,3.20535,3.20535,3.20106,3.20106,3000000.0
2008-08-01 00:17:00,3.19878,3.19878,3.19878,3.19878,750000.0
2008-08-01 00:22:00,3.20191,3.20382,3.19352,3.20382,10500000.0
2008-08-01 00:24:00,3.19883,3.20412,3.19472,3.20148,5250000.0
2008-08-01 00:25:00,3.20307,3.20307,3.20034,3.20034,1500000.0
2008-08-01 00:27:00,3.19898,3.20438,3.1948,3.20166,4510000.0
2008-08-01 00:30:00,3.21527,3.21598,3.20592,3.21471,5250000.0
2008-08-01 00:37:00,3.19883,3.20412,3.19472,3.20148,4880000.0
2008-08-01 00:39:00,3.19883,3.20412,3.19472,3.20148,4880000.0
2008-08-01 00:41:00,3.19883,3.20412,3.19472,3.20148,5250000.0
2008-08-01 00:42:00,3.20084,3.20084,3.20084,3.20084,750000.0
2008-08-01 00:45:00,3.21389,3.21389,3.21268,3.21268,1130000.0
2008-08-01 00:46:00,3.20337,3.20412,3.20337,3.20412,1500000.0
2008-08-01 00:47:00,3.20239,3.20239,3.20239,3.20239,750000.0
2008-08-01 00:48:00,3.19422,3.19833,3.19422,3.19833,1500000.0
2008-08-01 00:49:00,3.19793,3.20322,3.19382,3.20058,4880000.0
2008-08-01 00:51:00,3.19813,3.20342,3.19402,3.20078,4520000.0
2008-08-01 00:52:00,3.21004,3.21125,3.20024,3.20952,7130000.0
2008-08-01 00:54:00,3.19813,3.20342,3.19402,3.20078,4510000.0
2008-08-01 00:55:00,3.20219,3.20219,3.20098,3.20098,1500000.0
2008-08-01 00:57:00,3.20342,3.20386,3.20342,3.20386,1500000.0
2008-08-01 00:58:00,3.19848,3.19848,3.19848,3.19848,750000.0
2008-08-01 00:59:00,3.21206,3.21255,3.20153,3.21175,11660000.0
2008-08-01 01:00:00,3.21486,3.21486,3.20776,3.21083,4500000.0
2008-08-01 01:05:00,3.19753,3.20282,3.19342,3.20018,5250000.0
2008-08-01 01:07:00,3.20402,3.20899,3.20402,3.20432,2250000.0
2008-08-01 01:08:00,3.20638,3.21213,3.20437,3.21102,5260000.0
2008-08-01 01:09:00,3.20846,3.21348,3.20487,3.21044,6750000.0
2008-08-01 01:10:00,3.20706,3.21263,3.20706,3.21134,3750000.0
2008-08-01 01:13:00,3.19773,3.20302,3.19362,3.20038,5250000.0
2008-08-01 01:15:00,3.21167,3.21465,3.20512,3.21399,5260000.0
2008-08-01 01:19:00,3.19753,3.20282,3.19342,3.20018,4510000.0
2008-08-01 01:22:00,3.19733,3.20262,3.19322,3.19998,4140000.0
2008-08-01 01:25:00,3.20823,3.21291,3.20368,3.20919,5250000.0
2008-08-01 01:26:00,3.20775,3.21299,3.20601,3.21299,3750000.0
2008-08-01 01:29:00,3.20455,3.2184,3.20455,3.21495,10140000.0
2008-08-01 01:30:00,3.2137,3.2137,3.20462,3.21282,3000000.0
2008-08-01 01:33:00,3.19773,3.20302,3.19362,3.20038,4880000.0
2008-08-01 01:37:00,3.19733,3.20262,3.19322,3.19998,5250000.0
2008-08-01 01:39:00,3.19693,3.20222,3.19282,3.19958,4510000.0
2008-08-01 01:42:00,3.20669,3.21302,3.20269,3.2086,8650000.0
2008-08-01 01:45:00,3.20953,3.21482,3.20542,3.21218,5250000.0
2008-08-01 01:47:00,3.19773,3.20302,3.19362,3.20038,4880000.0
2008-08-01 01:50:00,3.19733,3.20262,3.19322,3.19998,4510000.0
2008-08-01 01:54:00,3.19693,3.20222,3.19282,3.19958,4880000.0
2008-08-01 01:56:00,3.19713,3.20242,3.19302,3.19978,5250000.0
2008-08-01 01:57:00,3.19834,3.19834,3.19834,3.19834,750000.0
2008-08-01 02:00:00,3.20976,3.21373,3.20523,3.20926,4880000.0
2008-08-01 02:15:00,3.20979,3.21378,3.20409,3.2097,6760000.0
2008-08-01 02:16:00,3.20418,3.20982,3.20418,3.20982,1500000.0
2008-08-01 02:20:00,3.21189,3.21365,3.2035,3.20657,6010000.0
2008-08-01 02:30:00,3.20993,3.21522,3.20582,3.21258,4880000.0
2008-08-01 02:34:00,3.20683,3.21266,3.20339,3.20919,5250000.0
2008-08-01 02:43:00,3.2105,3.21086,3.20638,3.21086,2250000.0
2008-08-01 02:44:00,3.21165,3.21227,3.20236,3.21133,4880000.0
2008-08-01 02:45:00,3.21576,3.21576,3.21576,3.21576,750000.0
2008-08-01 02:46:00,3.20861,3.21209,3.20861,3.2095,2250000.0
2008-08-01 02:47:00,3.21037,3.21037,3.20472,3.20504,3750000.0
2008-08-01 02:48:00,3.21576,3.21576,3.20612,3.20878,2640000.0
2008-08-01 02:51:00,3.20826,3.21167,3.20132,3.21019,7500000.0
2008-08-01 02:52:00,3.21182,3.21182,3.20637,3.20648,3000000.0
2008-08-01 02:53:00,3.20838,3.21485,3.20779,3.20922,5250000.0
2008-08-01 02:54:00,3.20175,3.20691,3.20175,3.20691,1500000.0
2008-08-01 02:55:00,3.21249,3.21329,3.20466,3.21283,3750000.0
2008-08-01 02:56:00,3.21238,3.21238,3.20722,3.21155,4500000.0
2008-08-01 02:57:00,3.21532,3.21592,3.20592,3.21052,4500000.0
2008-08-01 03:00:00,3.21093,3.21622,3.20682,3.21358,4880000.0
2008-08-01 03:05:00,3.2115,3.21315,3.20648,3.20648,3750000.0
2008-08-01 03:07:00,3.21306,3.2162,3.20399,3.20399,10500000.0
2008-08-01 03:11:00,3.20601,3.21368,3.20601,3.21346,2250000.0
2008-08-01 03:12:00,3.20486,3.21416,3.20486,3.21238,3750000.0
2008-08-01 03:13:00,3.20823,3.21331,3.20342,3.20933,5640000.0
2008-08-01 03:15:00,3.21043,3.21608,3.20562,3.21592,16130000.0
2008-08-01 03:19:00,3.20823,3.21352,3.20412,3.21088,4880000.0
2008-08-01 03:28:00,3.21466,3.21466,3.20752,3.21234,5650000.0
2008-08-01 03:29:00,3.21407,3.21465,3.20532,3.21378,5630000.0
2008-08-01 03:30:00,3.21583,3.21583,3.21042,3.21042,1510000.0
2008-08-01 03:39:00,3.21435,3.21478,3.21246,3.21292,4880000.0
2008-08-01 03:40:00,3.21074,3.21427,3.20671,3.21256,4130000.0
2008-08-01 03:41:00,3.20882,3.21417,3.20429,3.21315,8630000.0
2008-08-01 03:45:00,3.20749,3.21896,3.20749,3.21419,4880000.0
2008-08-01 03:46:00,3.20211,3.21138,3.20134,3.20134,2630000.0
2008-08-01 03:49:00,3.20946,3.21433,3.20858,3.21402,7140000.0
2008-08-01 03:52:00,3.20937,3.21424,3.20471,3.20471,5640000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20383,3.20383,15010000.0
2008-08-01 04:09:00,3.20883,3.21412,3.20472,3.21148,4510000.0
2008-08-01 04:15:00,3.21489,3.21489,3.21103,3.21103,1500000.0
2008-08-01 04:16:00,3.21507,3.21507,3.21309,3.21314,3380000.0
2008-08-01 04:17:00,3.20723,3.21252,3.20312,3.20988,6750000.0
2008-08-01 04:25:00,3.21399,3.21399,3.20303,3.20303,3010000.0
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 05:00:00,3.21543,3.2172,3.20732,3.21439,6760000.0
2008-08-01 05:08:00,3.21302,3.21302,3.21044,3.21044,1500000.0
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 07:00:00,3.21103,3.21632,3.20692,3.21368,4880000.0
2008-08-01 07:03:00,3.20755,3.21278,3.20403,3.20951,5250000.0
2008-08-01 07:15:00,3.21113,3.21642,3.20702,3.21378,4880000.0
2008-08-01 07:17:00,3.21588,3.21588,3.20514,3.20672,9390000.0
2008-08-01 07:19:00,3.2114,3.21377,3.20432,3.20505,7510000.0
2008-08-01 07:20:00,3.21343,3.21638,3.20526,3.21337,4880000.0
2008-08-01 07:29:00,3.21331,3.21677,3.20453,3.21375,10510000.0
2008-08-01 07:30:00,3.21487,3.21487,3.20291,3.21381,4130000.0
2008-08-01 07:37:00,3.20323,3.21468,3.20323,3.21337,8250000.0
2008-08-01 07:41:00,3.20322,3.21299,3.20307,3.20307,12390000.0
2008-08-01 07:42:00,3.21372,3.21372,3.20976,3.21008,3760000.0
2008-08-01 07:45:00,3.2137,3.21469,3.20625,3.21175,11640000.0
2008-08-01 07:46:00,3.2145,3.2145,3.20828,3.20829,4500000.0
2008-08-01 07:47:00,3.21309,3.21416,3.20871,3.20871,4890000.0
2008-08-01 07:50:00,3.21394,3.21526,3.20592,3.21468,5260000.0
2008-08-01 07:52:00,3.20922,3.21347,3.20337,3.20337,8630000.0
2008-08-01 07:56:00,3.21271,3.21316,3.20708,3.21302,6750000.0
2008-08-01 07:57:00,3.2056,3.21711,3.2056,3.21252,9010000.0
2008-08-01 07:58:00,3.21308,3.21419,3.204,3.20654,7500000.0
2008-08-01 07:59:00,3.20916,3.21408,3.20422,3.20422,7130000.0
2008-08-01 08:00:00,3.21187,3.21547,3.20472,3.20472,8630000.0
2008-08-01 08:01:00,3.20635,3.21306,3.20635,3.21277,5630000.0
2008-08-01 08:05:00,3.2125,3.21408,3.20847,3.21293,6000000.0
2008-08-01 08:12:00,3.20874,3.2117,3.20171,3.20657,7510000.0
2008-08-01 08:13:00,3.20974,3.21611,3.20575,3.20575,7130000.0
2008-08-01 08:14:00,3.2137,3.2137,3.20784,3.20784,5630000.0
2008-08-01 08:15:00,3.21512,3.21512,3.20214,3.20848,4880000.0
2008-08-01 08:16:00,3.21392,3.21508,3.20421,3.21272,4510000.0
2008-08-01 08:19:00,3.20514,3.21418,3.20514,3.21009,6000000.0
2008-08-01 08:20:00,3.21426,3.2146,3.20485,3.20939,5250000.0
2008-08-01 08:21:00,3.21305,3.21508,3.2111,3.21379,6000000.0
2008-08-01 08:22:00,3.20629,3.21335,3.2062,3.21,4510000.0
2008-08-01 08:23:00,3.21702,3.21702,3.20514,3.20514,5250000.0
2008-08-01 08:25:00,3.20833,3.21343,3.20833,3.21034,5260000.0
2008-08-01 08:27:00,3.21546,3.21894,3.20664,3.20664,6760000.0
2008-08-01 08:28:00,3.20658,3.21157,3.20085,3.20961,4880000.0
2008-08-01 08:29:00,3.2152,3.2152,3.20654,3.21357,6380000.0
2008-08-01 08:30:00,3.21127,3.21657,3.20647,3.2066,8250000.0
2008-08-01 08:31:00,3.20947,3.21505,3.20429,3.20511,5260000.0
2008-08-01 08:32:00,3.21673,3.21708,3.20685,3.21127,7140000.0
2008-08-01 08:33:00,3.21246,3.21816,3.20878,3.21766,6380000.0
2008-08-01 08:34:00,3.21703,3.21703,3.21098,3.2164,8260000.0
2008-08-01 08:35:00,3.21483,3.2174,3.20632,3.2174,9750000.0
2008-08-01 08:37:00,3.21577,3.21577,3.20887,3.20903,5260000.0
2008-08-01 08:38:00,3.21438,3.21646,3.21161,3.21637,6380000.0
2008-08-01 08:39:00,3.21445,3.21624,3.20918,3.20918,6380000.0
2008-08-01 08:41:00,3.21692,3.21692,3.212,3.21546,6380000.0
2008-08-01 08:42:00,3.21194,3.2159,3.20334,3.21555,4890000.0
2008-08-01 08:43:00,3.21574,3.21636,3.20707,3.21496,4510000.0
2008-08-01 08:44:00,3.20714,3.22278,3.20714,3.21631,11250000.0
2008-08-01 08:45:00,3.21662,3.21728,3.21509,3.21537,5640000.0
2008-08-01 08:46:00,3.21487,3.21655,3.21348,3.21655,5250000.0
2008-08-01 08:47:00,3.20923,3.21621,3.20361,3.21206,9750000.0
2008-08-01 08:48:00,3.20058,3.21199,3.19901,3.20809,11640000.0
2008-08-01 08:49:00,3.21313,3.21415,3.21076,3.21273,4880000.0
2008-08-01 08:50:00,3.21448,3.21617,3.20571,3.2066,6020000.0
2008-08-01 08:51:00,3.20341,3.21325,3.20341,3.21325,6750000.0
2008-08-01 08:52:00,3.21408,3.21408,3.20968,3.21322,6380000.0
2008-08-01 08:54:00,3.20559,3.21288,3.19908,3.21288,7520000.0
2008-08-01 08:56:00,3.20532,3.20713,3.20143,3.20184,8250000.0
2008-08-01 08:57:00,3.20921,3.21206,3.20308,3.2086,10890000.0
2008-08-01 08:59:00,3.20347,3.21278,3.19765,3.20901,13130000.0
2008-08-01 09:00:00,3.21525,3.21525,3.20429,3.21097,13890000.0
2008-08-01 09:01:00,3.20998,3.21398,3.20511,3.20866,10140000.0
2008-08-01 09:02:00,3.20887,3.21375,3.20354,3.20911,5630000.0
2008-08-01 09:03:00,3.20492,3.21436,3.20492,3.21175,4510000.0
2008-08-01 09:04:00,3.21393,3.21393,3.20282,3.20687,7880000.0
2008-08-01 09:05:00,3.21281,3.21401,3.20412,3.21336,7500000.0
2008-08-01 09:06:00,3.20038,3.21173,3.19949,3.21173,7130000.0
2008-08-01 09:07:00,3.20798,3.21363,3.20357,3.21363,6000000.0
2008-08-01 09:08:00,3.20856,3.21166,3.20785,3.20785,6010000.0
2008-08-01 09:09:00,3.20511,3.21349,3.20511,3.20676,4890000.0
2008-08-01 09:10:00,3.21228,3.21228,3.2009,3.20694,8260000.0
2008-08-01 09:11:00,3.21119,3.21188,3.20222,3.20276,5250000.0
2008-08-01 09:12:00,3.20421,3.213,3.20421,3.21175,5250000.0
2008-08-01 09:13:00,3.21055,3.215,3.20243,3.20767,7500000.0
2008-08-01 09:14:00,3.21056,3.21194,3.20692,3.21187,4880000.0
2008-08-01 09:15:00,3.21064,3.21386,3.2073,3.2073,5260000.0
2008-08-01 09:17:00,3.21085,3.21152,3.20294,3.20667,5640000.0
2008-08-01 09:18:00,3.20815,3.21132,3.20714,3.20763,5630000.0
2008-08-01 09:19:00,3.20692,3.20868,3.19912,3.20303,5640000.0
2008-08-01 09:20:00,3.20921,3.21111,3.20178,3.20481,6020000.0
2008-08-01 09:21:00,3.20856,3.21087,3.20243,3.20926,7500000.0
2008-08-01 09:22:00,3.20912,3.20912,3.20208,3.20296,6750000.0
2008-08-01 09:23:00,3.19951,3.20904,3.19929,3.19929,4880000.0
2008-08-01 09:24:00,3.20047,3.20993,3.20047,3.20738,4890000.0
2008-08-01 09:25:00,3.20303,3.21297,3.20162,3.2039,5630000.0
2008-08-01 09:26:00,3.2081,3.20962,3.20769,3.20962,4880000.0
2008-08-01 09:27:00,3.20752,3.20921,3.19886,3.20921,6390000.0
2008-08-01 09:28:00,3.20809,3.20876,3.20096,3.20868,8250000.0
2008-08-01 09:29:00,3.20856,3.21011,3.2051,3.20981,6000000.0
2008-08-01 09:30:00,3.20982,3.21283,3.2018,3.21105,5260000.0
2008-08-01 09:31:00,3.20856,3.21037,3.20335,3.20434,5250000.0
2008-08-01 09:33:00,3.20781,3.20875,3.20477,3.20477,4880000.0
2008-08-01 09:34:00,3.20883,3.21014,3.20497,3.20786,5250000.0
2008-08-01 09:35:00,3.20792,3.20977,3.20428,3.20977,4510000.0
2008-08-01 09:36:00,3.20637,3.21119,3.20592,3.21117,4510000.0
2008-08-01 09:37:00,3.2093,3.21111,3.20078,3.21111,7500000.0
2008-08-01 09:38:00,3.2059,3.21038,3.2059,3.20853,4880000.0
2008-08-01 09:39:00,3.20962,3.21017,3.20552,3.21015,6000000.0
2008-08-01 09:40:00,3.20323,3.21096,3.20167,3.20659,6000000.0
2008-08-01 09:41:00,3.20557,3.21153,3.20422,3.20953,5630000.0
2008-08-01 09:42:00,3.20822,3.21352,3.20388,3.20658,20260000.0
2008-08-01 09:43:00,3.21243,3.21632,3.20428,3.21027,7500000.0
2008-08-01 09:44:00,3.20905,3.21178,3.20587,3.21157,9000000.0
2008-08-01 09:45:00,3.20341,3.21526,3.20341,3.20959,6000000.0
2008-08-01 09:46:00,3.20859,3.21031,3.20212,3.20553,7510000.0
2008-08-01 09:48:00,3.20408,3.20896,3.19997,3.19997,6750000.0
2008-08-01 09:49:00,3.20866,3.20866,3.20303,3.20303,6750000.0
2008-08-01 09:50:00,3.20447,3.20868,3.20151,3.20868,5250000.0
2008-08-01 09:51:00,3.21091,3.21091,3.20586,3.20586,6000000.0
2008-08-01 09:52:00,3.2111,3.21141,3.20046,3.20453,6000000.0
2008-08-01 09:53:00,3.21063,3.21068,3.20102,3.20721,5630000.0
2008-08-01 09:54:00,3.20959,3.21252,3.19975,3.21252,8630000.0
2008-08-01 09:55:00,3.21126,3.2132,3.19865,3.2132,6760000.0
2008-08-01 09:56:00,3.21329,3.21488,3.20883,3.21372,8630000.0
2008-08-01 09:57:00,3.21311,3.21456,3.20415,3.21008,8250000.0
2008-08-01 09:58:00,3.21401,3.2153,3.20381,3.20381,7500000.0
2008-08-01 09:59:00,3.21464,3.21476,3.20889,3.2142,7130000.0
2008-08-01 10:00:00,3.21312,3.21436,3.20785,3.21228,5250000.0
2008-08-01 10:01:00,3.21311,3.21371,3.20407,3.21326,5250000.0
2008-08-01 10:02:00,3.20847,3.21207,3.20334,3.20765,6000000.0
2008-08-01 10:03:00,3.21144,3.21431,3.20455,3.212,7880000.0
2008-08-01 10:05:00,3.21277,3.21507,3.20423,3.21429,6380000.0
2008-08-01 10:06:00,3.21437,3.21942,3.20571,3.21578,7130000.0
2008-08-01 10:07:00,3.21467,3.21512,3.20536,3.20536,4880000.0
2008-08-01 10:08:00,3.20911,3.21535,3.20578,3.21248,5250000.0
2008-08-01 10:09:00,3.20614,3.21488,3.2044,3.2044,6380000.0
2008-08-01 10:10:00,3.21612,3.21656,3.20304,3.21345,7130000.0
2008-08-01 10:11:00,3.21513,3.21548,3.20514,3.21132,8250000.0
2008-08-01 10:12:00,3.2101,3.21443,3.20615,3.21065,5630000.0
2008-08-01 10:13:00,3.21474,3.21648,3.20661,3.21555,6760000.0
2008-08-01 10:14:00,3.21642,3.2179,3.21224,3.21408,9380000.0
2008-08-01 10:15:00,3.21227,3.21701,3.21153,3.21153,5260000.0
2008-08-01 10:16:00,3.21274,3.21931,3.21151,3.21638,6750000.0
2008-08-01 10:17:00,3.21321,3.21321,3.2028,3.20912,8630000.0
2008-08-01 10:18:00,3.21564,3.21564,3.20499,3.21209,7130000.0
2008-08-01 10:19:00,3.21509,3.21535,3.20699,3.21487,7500000.0
2008-08-01 10:20:00,3.21351,3.21554,3.20964,3.21492,7510000.0
2008-08-01 10:21:00,3.21438,3.21438,3.20615,3.21269,7510000.0
2008-08-01 10:22:00,3.20763,3.21187,3.20649,3.20974,6380000.0
2008-08-01 10:24:00,3.21015,3.21099,3.20458,3.20873,6010000.0
2008-08-01 10:25:00,3.20766,3.21323,3.20766,3.21319,6010000.0
2008-08-01 10:26:00,3.21229,3.21308,3.20676,3.20748,5260000.0
2008-08-01 10:27:00,3.21228,3.21349,3.20877,3.21349,4880000.0
2008-08-01 10:30:00,3.21289,3.21367,3.20898,3.20924,4880000.0
2008-08-01 10:31:00,3.2118,3.21351,3.20362,3.20362,5260000.0
2008-08-01 10:32:00,3.20647,3.21512,3.20415,3.20643,6010000.0
2008-08-01 10:35:00,3.20783,3.21235,3.2035,3.20805,7880000.0
2008-08-01 10:36:00,3.21238,3.21309,3.20414,3.20836,6380000.0
2008-08-01 10:37:00,3.21268,3.21292,3.20763,3.20773,6010000.0
2008-08-01 10:38:00,3.21004,3.21499,3.2051,3.20828,7880000.0
2008-08-01 10:39:00,3.21043,3.21285,3.20694,3.21124,4880000.0
2008-08-01 10:40:00,3.20718,3.21714,3.20529,3.21029,13140000.0
2008-08-01 10:41:00,3.20605,3.20975,3.20143,3.2042,7130000.0
2008-08-01 10:42:00,3.20323,3.20901,3.20216,3.20216,5630000.0
2008-08-01 10:44:00,3.20432,3.20852,3.2032,3.20588,4880000.0
2008-08-01 10:45:00,3.21136,3.21303,3.2032,3.20788,6010000.0
2008-08-01 10:46:00,3.20207,3.21237,3.20207,3.20934,6010000.0
2008-08-01 10:47:00,3.20815,3.21128,3.20489,3.21128,4520000.0
2008-08-01 10:48:00,3.20093,3.21218,3.20093,3.21175,7510000.0
2008-08-01 10:49:00,3.20603,3.21139,3.2017,3.21095,6010000.0
2008-08-01 10:50:00,3.21121,3.21121,3.19825,3.20928,6380000.0
2008-08-01 10:51:00,3.21174,3.21346,3.20749,3.20917,6760000.0
2008-08-01 10:52:00,3.20902,3.21165,3.20582,3.21035,5630000.0
2008-08-01 10:53:00,3.20717,3.21199,3.20242,3.20743,7880000.0
2008-08-01 10:54:00,3.21062,3.2127,3.20683,3.2103,7880000.0
2008-08-01 10:55:00,3.21124,3.21408,3.20719,3.21319,7880000.0
2008-08-01 10:56:00,3.21347,3.21351,3.20388,3.21351,5630000.0
2008-08-01 10:59:00,3.2086,3.21382,3.20377,3.21232,5260000.0
2008-08-01 11:00:00,3.21367,3.21423,3.2033,3.21239,11630000.0
2008-08-01 11:01:00,3.21126,3.21228,3.20728,3.20728,8250000.0
2008-08-01 11:02:00,3.21233,3.21682,3.20504,3.21411,6000000.0
2008-08-01 11:03:00,3.20812,3.21311,3.2077,3.2077,7500000.0
2008-08-01 11:04:00,3.2126,3.2126,3.20532,3.20774,7880000.0
2008-08-01 11:05:00,3.21299,3.21578,3.20809,3.20857,8260000.0
2008-08-01 11:06:00,3.20923,3.21316,3.20422,3.21271,6000000.0
2008-08-01 11:08:00,3.20944,3.21072,3.20032,3.21069,6380000.0
2008-08-01 11:10:00,3.20077,3.21024,3.19813,3.20759,6010000.0
2008-08-01 11:11:00,3.21115,3.2129,3.20812,3.2118,4880000.0
2008-08-01 11:12:00,3.21208,3.21339,3.20889,3.20889,8630000.0
2008-08-01 11:14:00,3.20932,3.21251,3.2003,3.21251,13140000.0
2008-08-01 11:15:00,3.20938,3.21599,3.20938,3.21137,7500000.0
2008-08-01 11:17:00,3.20922,3.21355,3.20354,3.20943,7500000.0
2008-08-01 11:19:00,3.20988,3.21298,3.20988,3.21298,5250000.0
2008-08-01 11:20:00,3.21312,3.21313,3.20325,3.20325,6000000.0
2008-08-01 11:21:00,3.21281,3.21536,3.21173,3.21428,4880000.0
2008-08-01 11:23:00,3.21301,3.21377,3.20566,3.21067,4510000.0
2008-08-01 11:24:00,3.21325,3.21325,3.20112,3.20467,7140000.0
2008-08-01 11:26:00,3.20865,3.21455,3.20865,3.21455,4880000.0
2008-08-01 11:27:00,3.21493,3.21759,3.21044,3.21338,6760000.0
2008-08-01 11:28:00,3.20828,3.2166,3.20828,3.2159,6000000.0
2008-08-01 11:29:00,3.20944,3.21718,3.20944,3.21638,11630000.0
2008-08-01 11:30:00,3.21822,3.21863,3.2129,3.21679,7500000.0
2008-08-01 11:31:00,3.20719,3.2173,3.20719,3.21362,4880000.0
2008-08-01 11:34:00,3.21054,3.21771,3.20652,3.20652,8250000.0
2008-08-01 11:35:00,3.21294,3.21574,3.20368,3.20885,20630000.0
2008-08-01 11:38:00,3.21556,3.21586,3.21197,3.21586,6750000.0
2008-08-01 11:39:00,3.21474,3.2156,3.20659,3.21536,7500000.0
2008-08-01 11:40:00,3.20801,3.21502,3.20592,3.21438,6750000.0
2008-08-01 11:41:00,3.21363,3.21524,3.21252,3.21505,4510000.0
2008-08-01 11:42:00,3.21551,3.21551,3.2129,3.21507,5630000.0
2008-08-01 11:45:00,3.20891,3.21889,3.20695,3.2136,6000000.0
2008-08-01 11:46:00,3.20111,3.21175,3.19832,3.21175,7880000.0
2008-08-01 11:47:00,3.20728,3.21594,3.20728,3.21594,4890000.0
2008-08-01 11:48:00,3.21352,3.21492,3.20437,3.21492,9770000.0
2008-08-01 11:49:00,3.21456,3.2164,3.20953,3.21559,6390000.0
2008-08-01 11:50:00,3.2146,3.21548,3.20547,3.20547,5250000.0
2008-08-01 11:51:00,3.21321,3.21562,3.21095,3.21386,5630000.0
2008-08-01 11:52:00,3.21546,3.21547,3.21032,3.21083,8260000.0
2008-08-01 11:53:00,3.20961,3.21625,3.20602,3.20602,7510000.0
2008-08-01 11:54:00,3.20605,3.21492,3.20594,3.21492,6010000.0
2008-08-01 11:55:00,3.21005,3.21552,3.20674,3.21049,4890000.0
2008-08-01 11:56:00,3.21158,3.21528,3.20972,3.20972,4510000.0
2008-08-01 11:57:00,3.21152,3.21582,3.20562,3.21044,5260000.0
2008-08-01 11:58:00,3.20224,3.20732,3.20224,3.20732,5630000.0
2008-08-01 11:59:00,3.21299,3.21503,3.20818,3.21448,8260000.0
2008-08-01 12:00:00,3.21195,3.21702,3.21155,3.21547,5250000.0
2008-08-01 12:01:00,3.21084,3.21631,3.20671,3.21186,7510000.0
2008-08-01 12:02:00,3.21005,3.2154,3.20975,3.21346,5630000.0
2008-08-01 12:03:00,3.21559,3.21559,3.21179,3.2132,4880000.0
2008-08-01 12:04:00,3.21101,3.21498,3.20943,3.21282,6000000.0
2008-08-01 12:06:00,3.21173,3.21585,3.20773,3.21453,7880000.0
2008-08-01 12:07:00,3.21517,3.21634,3.20783,3.21634,5630000.0
2008-08-01 12:08:00,3.2133,3.21629,3.20931,3.20931,7500000.0
2008-08-01 12:09:00,3.2152,3.2152,3.20556,3.20876,7130000.0
2008-08-01 12:10:00,3.21444,3.21756,3.20724,3.21554,13510000.0
2008-08-01 12:11:00,3.21473,3.21563,3.20454,3.20454,4880000.0
2008-08-01 12:13:00,3.20952,3.21497,3.20815,3.21333,7140000.0
2008-08-01 12:15:00,3.21647,3.21647,3.21098,3.21642,6390000.0
2008-08-01 12:18:00,3.21234,3.21519,3.20834,3.2129,14250000.0
2008-08-01 12:19:00,3.21075,3.21526,3.20938,3.20938,6380000.0
2008-08-01 12:20:00,3.21535,3.21583,3.21051,3.21349,7500000.0
2008-08-01 12:21:00,3.2144,3.21517,3.20912,3.20912,6750000.0
2008-08-01 12:22:00,3.21053,3.21719,3.20557,3.20557,5260000.0
2008-08-01 12:23:00,3.21064,3.21479,3.20919,3.21342,4880000.0
2008-08-01 12:24:00,3.20819,3.21551,3.20819,3.21551,5640000.0
2008-08-01 12:25:00,3.21034,3.21481,3.20988,3.21468,5250000.0
2008-08-01 12:27:00,3.21445,3.21551,3.20965,3.21457,5630000.0
2008-08-01 12:28:00,3.21341,3.21528,3.21031,3.21515,4510000.0
2008-08-01 12:29:00,3.21638,3.21875,3.20782,3.20782,5250000.0
2008-08-01 12:30:00,3.21482,3.215,3.20792,3.21428,11630000.0
2008-08-01 12:31:00,3.21361,3.21587,3.20671,3.21497,7130000.0
2008-08-01 12:32:00,3.21359,3.21539,3.20928,3.20928,7510000.0
2008-08-01 12:35:00,3.21366,3.21932,3.20702,3.21168,5260000.0
2008-08-01 12:36:00,3.21256,3.2133,3.20292,3.2118,7890000.0
2008-08-01 12:37:00,3.20774,3.21179,3.20592,3.20713,6760000.0
2008-08-01 12:38:00,3.21007,3.21458,3.20821,3.20905,6750000.0
2008-08-01 12:39:00,3.20674,3.21015,3.20454,3.20992,5250000.0
2008-08-01 12:40:00,3.21161,3.21233,3.20523,3.21188,6000000.0
2008-08-01 12:41:00,3.21252,3.21333,3.20965,3.21172,6380000.0
2008-08-01 12:42:00,3.20823,3.21264,3.20281,3.21264,7140000.0
2008-08-01 12:43:00,3.21137,3.21339,3.20403,3.21239,9750000.0
2008-08-01 12:44:00,3.21292,3.21292,3.19872,3.20101,8630000.0
2008-08-01 12:45:00,3.21249,3.21392,3.20884,3.20884,5250000.0
2008-08-01 12:46:00,3.20825,3.21225,3.20347,3.20347,7500000.0
2008-08-01 12:47:00,3.21249,3.21249,3.20612,3.21077,7130000.0
2008-08-01 12:48:00,3.20604,3.211,3.20208,3.2101,7880000.0
2008-08-01 12:49:00,3.21109,3.21109,3.20105,3.20758,5250000.0
2008-08-01 12:50:00,3.20791,3.21094,3.20193,3.20966,7880000.0
2008-08-01 12:51:00,3.20732,3.21158,3.20523,3.20681,5640000.0
2008-08-01 12:52:00,3.20496,3.21297,3.20496,3.21184,7510000.0
2008-08-01 12:54:00,3.20846,3.21248,3.20468,3.2065,6750000.0
2008-08-01 12:56:00,3.2119,3.21219,3.203,3.20884,6770000.0
2008-08-01 12:57:00,3.2105,3.21111,3.20036,3.20486,4880000.0
2008-08-01 12:58:00,3.21059,3.21238,3.20094,3.21238,10500000.0
2008-08-01 12:59:00,3.21247,3.21518,3.20207,3.21271,12390000.0
2008-08-01 13:00:00,3.21276,3.21278,3.20621,3.21056,4520000.0
2008-08-01 13:01:00,3.21107,3.21439,3.20793,3.21092,13880000.0
2008-08-01 13:02:00,3.2081,3.21407,3.20229,3.20804,12020000.0
2008-08-01 13:05:00,3.21195,3.21195,3.20272,3.21171,5630000.0
2008-08-01 13:06:00,3.21062,3.21243,3.20879,3.21192,7510000.0
2008-08-01 13:07:00,3.20757,3.21469,3.20757,3.21457,6000000.0
2008-08-01 13:08:00,3.21435,3.21435,3.2045,3.21303,5250000.0
2008-08-01 13:09:00,3.21458,3.21458,3.20361,3.2074,7130000.0
2008-08-01 13:10:00,3.21326,3.21326,3.20406,3.20406,5630000.0
2008-08-01 13:11:00,3.20877,3.21281,3.20734,3.21147,6000000.0
2008-08-01 13:12:00,3.20367,3.2145,3.20367,3.2125,5250000.0
2008-08-01 13:13:00,3.21184,3.21834,3.2044,3.20992,7130000.0
2008-08-01 13:15:00,3.2108,3.21524,3.20896,3.2119,6760000.0
2008-08-01 13:16:00,3.21412,3.21412,3.20934,3.20999,6380000.0
2008-08-01 13:18:00,3.21364,3.21461,3.2098,3.21377,5250000.0
2008-08-01 13:19:00,3.2126,3.21482,3.20759,3.20958,6750000.0
2008-08-01 13:21:00,3.21349,3.21462,3.20787,3.21339,4880000.0
2008-08-01 13:22:00,3.21338,3.21458,3.20904,3.20904,6390000.0
2008-08-01 13:23:00,3.21221,3.2139,3.20446,3.2133,4510000.0
2008-08-01 13:24:00,3.2144,3.2144,3.20522,3.20681,5630000.0
2008-08-01 13:25:00,3.21418,3.21418,3.20573,3.21401,7880000.0
2008-08-01 13:26:00,3.20437,3.21425,3.20437,3.208,7130000.0
2008-08-01 13:28:00,3.21453,3.21453,3.20971,3.21172,4880000.0
2008-08-01 13:29:00,3.21053,3.21749,3.20722,3.21001,9760000.0
2008-08-01 13:30:00,3.21099,3.21575,3.21099,3.21435,4880000.0
2008-08-01 13:31:00,3.21419,3.21605,3.20536,3.21212,6000000.0
2008-08-01 13:32:00,3.21326,3.21598,3.20464,3.21307,9380000.0
2008-08-01 13:33:00,3.21333,3.21333,3.20343,3.20825,7890000.0
2008-08-01 13:34:00,3.20017,3.21208,3.20017,3.20806,9010000.0
2008-08-01 13:35:00,3.21411,3.21411,3.20402,3.20808,5630000.0
2008-08-01 13:36:00,3.20637,3.21592,3.20637,3.21592,4880000.0
2008-08-01 13:37:00,3.21071,3.21764,3.21071,3.21289,7140000.0
2008-08-01 13:38:00,3.21366,3.21943,3.21017,3.21863,7880000.0
2008-08-01 13:39:00,3.21462,3.21866,3.21311,3.21732,5630000.0
2008-08-01 13:40:00,3.21129,3.21495,3.20568,3.21495,6010000.0
2008-08-01 13:41:00,3.21478,3.21621,3.20575,3.21124,6000000.0
2008-08-01 13:42:00,3.20716,3.21616,3.20716,3.21398,4510000.0
2008-08-01 13:43:00,3.21136,3.21563,3.21048,3.21468,5630000.0
2008-08-01 13:45:00,3.21289,3.2166,3.21138,3.21138,5630000.0
2008-08-01 13:46:00,3.21647,3.21647,3.20973,3.21237,5630000.0
2008-08-01 13:47:00,3.21046,3.21601,3.20635,3.21601,5630000.0
2008-08-01 13:49:00,3.21263,3.21765,3.21263,3.21636,6380000.0
2008-08-01 13:50:00,3.21662,3.2202,3.20812,3.21677,7510000.0
2008-08-01 13:51:00,3.2111,3.21638,3.21055,3.2108,7130000.0
2008-08-01 13:52:00,3.20636,3.21819,3.20636,3.21245,6750000.0
2008-08-01 13:53:00,3.21625,3.21814,3.20815,3.20963,16140000.0
2008-08-01 13:54:00,3.21067,3.21524,3.20751,3.20751,4140000.0
2008-08-01 13:57:00,3.21348,3.21703,3.21299,3.21496,5260000.0
2008-08-01 13:58:00,3.21475,3.21691,3.21053,3.21691,5250000.0
2008-08-01 13:59:00,3.21416,3.21589,3.20927,3.20995,7510000.0
2008-08-01 14:00:00,3.21644,3.21738,3.21092,3.21092,5640000.0
2008-08-01 14:01:00,3.214,3.21663,3.20923,3.21464,8630000.0
2008-08-01 14:03:00,3.21493,3.21756,3.20931,3.20931,6390000.0
2008-08-01 14:04:00,3.21516,3.21592,3.21062,3.21062,7500000.0
2008-08-01 14:05:00,3.21665,3.21794,3.21229,3.21229,9390000.0
2008-08-01 14:06:00,3.21088,3.21683,3.20791,3.2122,6770000.0
2008-08-01 14:07:00,3.21394,3.21695,3.20953,3.21413,7510000.0
2008-08-01 14:08:00,3.21812,3.21938,3.211,3.21414,8640000.0
2008-08-01 14:09:00,3.21241,3.21856,3.21049,3.21623,4880000.0
2008-08-01 14:10:00,3.209,3.21907,3.209,3.21518,6760000.0
2008-08-01 14:11:00,3.21588,3.21665,3.20689,3.21574,6380000.0
2008-08-01 14:12:00,3.21215,3.21663,3.20961,3.2137,6380000.0
2008-08-01 14:13:00,3.20867,3.21833,3.20867,3.21449,6380000.0
2008-08-01 14:14:00,3.21729,3.21895,3.20987,3.21425,6010000.0
2008-08-01 14:15:00,3.21827,3.21876,3.21277,3.21587,10880000.0
2008-08-01 14:16:00,3.2138,3.21819,3.21373,3.21584,5250000.0
2008-08-01 14:17:00,3.2182,3.21918,3.20984,3.20984,6750000.0
2008-08-01 14:18:00,3.21319,3.21625,3.20841,3.21525,5250000.0
2008-08-01 14:19:00,3.21516,3.21792,3.20794,3.21679,7500000.0
2008-08-01 14:20:00,3.21336,3.21434,3.20606,3.21336,6760000.0
2008-08-01 14:21:00,3.21103,3.21475,3.2079,3.2079,5640000.0
2008-08-01 14:22:00,3.20863,3.21506,3.20863,3.21063,5630000.0
2008-08-01 14:23:00,3.21137,3.21265,3.20436,3.21133,10890000.0
2008-08-01 14:24:00,3.20821,3.21435,3.20354,3.20606,4880000.0
2008-08-01 14:25:00,3.20955,3.21157,3.20225,3.20747,11630000.0
2008-08-01 14:26:00,3.20606,3.21297,3.20174,3.21028,4880000.0
2008-08-01 14:27:00,3.20691,3.21238,3.2043,3.21021,6010000.0
2008-08-01 14:28:00,3.20811,3.21033,3.20522,3.20774,6760000.0
2008-08-01 14:29:00,3.20219,3.21197,3.20219,3.20769,7880000.0
2008-08-01 14:30:00,3.21242,3.21242,3.20453,3.20607,6010000.0
2008-08-01 14:31:00,3.20676,3.20686,3.19474,3.20686,5640000.0
2008-08-01 14:32:00,3.20849,3.20896,3.19853,3.20816,7140000.0
2008-08-01 14:33:00,3.1991,3.2077,3.1991,3.20666,5640000.0
2008-08-01 14:34:00,3.19931,3.20832,3.19877,3.20617,5630000.0
2008-08-01 14:35:00,3.20799,3.21309,3.2002,3.20881,7140000.0
2008-08-01 14:36:00,3.20726,3.20726,3.20173,3.20255,5260000.0
2008-08-01 14:37:00,3.20108,3.20891,3.19841,3.20488,7880000.0
2008-08-01 14:38:00,3.1955,3.20396,3.1955,3.19983,6760000.0
2008-08-01 14:39:00,3.19869,3.20262,3.1978,3.20228,6000000.0
2008-08-01 14:40:00,3.19363,3.20327,3.19363,3.20301,6010000.0
2008-08-01 14:41:00,3.19957,3.20654,3.19651,3.20173,7880000.0
2008-08-01 14:42:00,3.20666,3.20949,3.19943,3.2036,7140000.0
2008-08-01 14:43:00,3.20391,3.20558,3.19891,3.20538,4890000.0
2008-08-01 14:44:00,3.20446,3.20628,3.19966,3.20375,6390000.0
2008-08-01 14:45:00,3.20609,3.20843,3.1952,3.20261,5250000.0
2008-08-01 14:46:00,3.19822,3.20492,3.19584,3.2036,6750000.0
2008-08-01 14:47:00,3.20037,3.20558,3.19556,3.20401,8250000.0
2008-08-01 14:48:00,3.20567,3.20585,3.1992,3.20427,6760000.0
2008-08-01 14:49:00,3.20522,3.20522,3.20258,3.20401,6750000.0
2008-08-01 14:50:00,3.20033,3.20689,3.20033,3.20689,6380000.0
2008-08-01 14:51:00,3.20489,3.20585,3.20047,3.20198,4510000.0
2008-08-01 14:52:00,3.20434,3.21043,3.20145,3.20462,8640000.0
2008-08-01 14:53:00,3.19791,3.20614,3.19791,3.20314,5630000.0
2008-08-01 14:54:00,3.206,3.20739,3.2022,3.20375,5260000.0
2008-08-01 14:55:00,3.20708,3.20967,3.19989,3.20612,4880000.0
2008-08-01 14:56:00,3.20584,3.20601,3.20083,3.20216,7130000.0
2008-08-01 14:57:00,3.20607,3.20636,3.20203,3.20377,6380000.0
2008-08-01 14:58:00,3.19968,3.20656,3.19665,3.20656,8250000.0
2008-08-01 14:59:00,3.20517,3.20663,3.19569,3.19806,12760000.0
2008-08-01 15:00:00,3.20313,3.20827,3.20313,3.20727,7510000.0
2008-08-01 15:01:00,3.20706,3.20706,3.19956,3.2067,4880000.0
2008-08-01 15:02:00,3.20663,3.20663,3.19695,3.20373,8260000.0
2008-08-01 15:03:00,3.20149,3.20628,3.19655,3.19967,7500000.0
2008-08-01 15:04:00,3.20259,3.20402,3.19401,3.20402,8630000.0
2008-08-01 15:05:00,3.19973,3.20627,3.19973,3.20593,6750000.0
2008-08-01 15:06:00,3.19644,3.20487,3.19503,3.20487,6000000.0
2008-08-01 15:07:00,3.20485,3.20538,3.19381,3.20518,5630000.0
2008-08-01 15:08:00,3.20374,3.20577,3.19661,3.20577,5260000.0
2008-08-01 15:09:00,3.20641,3.20671,3.19707,3.19707,5630000.0
2008-08-01 15:10:00,3.2015,3.20661,3.2015,3.20538,8250000.0
2008-08-01 15:11:00,3.20274,3.20682,3.20142,3.2049,9400000.0
2008-08-01 15:12:00,3.2054,3.20799,3.20271,3.2054,5630000.0
2008-08-01 15:13:00,3.20249,3.20643,3.19935,3.20496,5630000.0
2008-08-01 15:14:00,3.20611,3.20611,3.19463,3.20465,13160000.0
2008-08-01 15:15:00,3.20096,3.20802,3.19885,3.20634,7880000.0
2008-08-01 15:16:00,3.19456,3.20661,3.19456,3.20037,6760000.0
2008-08-01 15:17:00,3.20613,3.20613,3.19561,3.20124,7880000.0
2008-08-01 15:18:00,3.20495,3.20775,3.19737,3.20364,6380000.0
2008-08-01 15:19:00,3.20598,3.20699,3.20076,3.20699,6380000.0
2008-08-01 15:20:00,3.19991,3.20884,3.19684,3.20809,6010000.0
2008-08-01 15:21:00,3.20465,3.20717,3.20133,3.20717,5250000.0
2008-08-01 15:22:00,3.19964,3.20496,3.19744,3.19973,7510000.0
2008-08-01 15:23:00,3.20471,3.20614,3.19523,3.20614,5270000.0
2008-08-01 15:24:00,3.20188,3.20603,3.19526,3.20342,6010000.0
2008-08-01 15:25:00,3.20502,3.20584,3.19999,3.20514,5260000.0
2008-08-01 15:26:00,3.20471,3.2068,3.19344,3.20538,7510000.0
2008-08-01 15:27:00,3.20643,3.20672,3.19952,3.20166,5630000.0
2008-08-01 15:28:00,3.20071,3.20581,3.19396,3.19942,7880000.0
2008-08-01 15:29:00,3.2065,3.20662,3.19643,3.20662,7500000.0
2008-08-01 15:30:00,3.2072,3.2072,3.20101,3.20149,6380000.0
2008-08-01 15:31:00,3.20484,3.20645,3.20191,3.20645,7130000.0
2008-08-01 15:32:00,3.20494,3.20724,3.20094,3.20491,4890000.0
2008-08-01 15:33:00,3.20466,3.20614,3.20091,3.20577,6760000.0
2008-08-01 15:34:00,3.20396,3.20641,3.19946,3.20528,5250000.0
2008-08-01 15:35:00,3.20048,3.20649,3.19461,3.19982,6390000.0
2008-08-01 15:36:00,3.20132,3.20834,3.20119,3.20553,6380000.0
2008-08-01 15:37:00,3.19906,3.2099,3.19776,3.19776,7510000.0
2008-08-01 15:38:00,3.2049,3.20647,3.20422,3.20564,5250000.0
2008-08-01 15:39:00,3.20471,3.20838,3.19606,3.19606,8630000.0
2008-08-01 15:40:00,3.20816,3.20816,3.2019,3.20576,5250000.0
2008-08-01 15:41:00,3.19415,3.20581,3.19415,3.2015,6770000.0
2008-08-01 15:42:00,3.20679,3.21111,3.20032,3.20032,5630000.0
2008-08-01 15:43:00,3.20408,3.20763,3.20241,3.20611,5640000.0
2008-08-01 15:44:00,3.20319,3.20916,3.20196,3.20667,9780000.0
2008-08-01 15:45:00,3.20594,3.20843,3.2048,3.20797,6390000.0
2008-08-01 15:46:00,3.20696,3.2076,3.20399,3.20399,5250000.0
2008-08-01 15:47:00,3.20771,3.20964,3.19854,3.2023,6750000.0
2008-08-01 15:48:00,3.20695,3.20695,3.19977,3.20413,4510000.0
2008-08-01 15:49:00,3.20785,3.20798,3.20093,3.20282,8260000.0
2008-08-01 15:50:00,3.2079,3.20851,3.20284,3.20844,6760000.0
2008-08-01 15:51:00,3.2032,3.20852,3.19918,3.20849,4880000.0
2008-08-01 15:52:00,3.20137,3.20813,3.20137,3.20344,5630000.0
2008-08-01 15:53:00,3.20499,3.20813,3.19847,3.19847,7880000.0
2008-08-01 15:54:00,3.20411,3.20973,3.20411,3.20821,5250000.0
2008-08-01 15:55:00,3.20861,3.20906,3.20387,3.20543,6380000.0
2008-08-01 15:56:00,3.20763,3.20864,3.20137,3.20864,5270000.0
2008-08-01 15:57:00,3.20768,3.2095,3.20215,3.20897,8630000.0
2008-08-01 15:58:00,3.20746,3.20912,3.20734,3.20912,6380000.0
2008-08-01 15:59:00,3.20563,3.20982,3.20277,3.20779,8270000.0
2008-08-01 16:00:00,3.20926,3.20926,3.2015,3.20593,5250000.0
2008-08-01 16:01:00,3.20379,3.20782,3.20276,3.20276,7880000.0
2008-08-01 16:02:00,3.20295,3.20874,3.20295,3.20494,5630000.0
2008-08-01 16:03:00,3.20386,3.20845,3.20371,3.20736,5250000.0
2008-08-01 16:04:00,3.20527,3.20907,3.19963,3.20875,6010000.0
2008-08-01 16:05:00,3.20334,3.209,3.20258,3.20839,6010000.0
2008-08-01 16:06:00,3.20809,3.20809,3.1971,3.20246,6010000.0
2008-08-01 16:07:00,3.20746,3.20887,3.20061,3.20887,4510000.0
2008-08-01 16:08:00,3.207,3.20905,3.20279,3.20499,6760000.0
2008-08-01 16:09:00,3.20931,3.20942,3.2037,3.20942,5250000.0
2008-08-01 16:10:00,3.21002,3.21002,3.20508,3.20883,7510000.0
2008-08-01 16:11:00,3.20834,3.20995,3.20418,3.20423,6020000.0
2008-08-01 16:12:00,3.20223,3.20898,3.20223,3.20851,6380000.0
2008-08-01 16:13:00,3.20649,3.20737,3.199,3.20737,4880000.0
2008-08-01 16:14:00,3.2064,3.2083,3.20013,3.2083,13510000.0
2008-08-01 16:15:00,3.20893,3.20893,3.19858,3.20698,14630000.0
2008-08-01 16:16:00,3.20796,3.21031,3.20235,3.20392,6750000.0
2008-08-01 16:17:00,3.19938,3.2089,3.19938,3.2077,5250000.0
2008-08-01 16:18:00,3.20019,3.20982,3.20019,3.20523,5640000.0
2008-08-01 16:19:00,3.20422,3.20906,3.19987,3.2076,7130000.0
2008-08-01 16:20:00,3.19651,3.20837,3.19651,3.19891,6390000.0
2008-08-01 16:21:00,3.20683,3.2081,3.19839,3.20654,6000000.0
2008-08-01 16:22:00,3.20826,3.20829,3.19745,3.20459,5630000.0
2008-08-01 16:23:00,3.20784,3.20784,3.19906,3.20398,7130000.0
2008-08-01 16:24:00,3.20824,3.20891,3.20311,3.20856,7130000.0
2008-08-01 16:25:00,3.20995,3.20995,3.20029,3.20948,7130000.0
2008-08-01 16:26:00,3.20965,3.20965,3.20278,3.20278,6380000.0
2008-08-01 16:27:00,3.19918,3.20978,3.19918,3.20871,7880000.0
2008-08-01 16:28:00,3.20933,3.21165,3.20477,3.2058,6010000.0
2008-08-01 16:29:00,3.20597,3.20948,3.20117,3.20916,7130000.0
2008-08-01 16:30:00,3.20535,3.2122,3.20535,3.2105,5260000.0
2008-08-01 16:31:00,3.20937,3.2152,3.20105,3.21066,5630000.0
2008-08-01 16:32:00,3.21055,3.21073,3.19936,3.20463,7510000.0
2008-08-01 16:33:00,3.21053,3.21193,3.20054,3.20607,6760000.0
2008-08-01 16:34:00,3.20516,3.21456,3.20363,3.20623,7140000.0
2008-08-01 16:35:00,3.20619,3.21037,3.20336,3.20956,13130000.0
2008-08-01 16:36:00,3.20753,3.21038,3.20536,3.20727,6770000.0
2008-08-01 16:37:00,3.20795,3.20907,3.2033,3.20865,6760000.0
2008-08-01 16:38:00,3.20926,3.20926,3.19912,3.20823,8260000.0
2008-08-01 16:39:00,3.208,3.20839,3.20187,3.20682,7880000.0
2008-08-01 16:40:00,3.20658,3.20858,3.19949,3.20265,5260000.0
2008-08-01 16:41:00,3.20308,3.20853,3.19908,3.19908,8640000.0
2008-08-01 16:42:00,3.20438,3.2088,3.20072,3.2088,7880000.0
2008-08-01 16:43:00,3.20519,3.21027,3.19975,3.20807,7510000.0
2008-08-01 16:44:00,3.20742,3.20873,3.20102,3.20318,9380000.0
2008-08-01 16:45:00,3.20295,3.20553,3.1926,3.20159,6380000.0
2008-08-01 16:46:00,3.20761,3.20761,3.20438,3.20438,6000000.0
2008-08-01 16:47:00,3.19833,3.20656,3.19833,3.20554,6750000.0
2008-08-01 16:48:00,3.20608,3.20782,3.20207,3.20717,5250000.0
2008-08-01 16:49:00,3.20594,3.20878,3.19757,3.20485,6390000.0
2008-08-01 16:50:00,3.20273,3.20808,3.2012,3.20808,7520000.0
2008-08-01 16:51:00,3.20755,3.20755,3.19854,3.20315,5630000.0
2008-08-01 16:52:00,3.2031,3.20811,3.19994,3.20698,7880000.0
2008-08-01 16:53:00,3.20254,3.2081,3.19613,3.20348,6760000.0
2008-08-01 16:54:00,3.19755,3.2063,3.19755,3.20355,4880000.0
2008-08-01 16:55:00,3.20869,3.20938,3.20018,3.20938,6390000.0
2008-08-01 16:56:00,3.20733,3.20733,3.19175,3.206,9770000.0
2008-08-01 16:57:00,3.20796,3.20796,3.20101,3.20738,4140000.0
2008-08-01 16:58:00,3.20297,3.20806,3.20297,3.20726,6010000.0
2008-08-01 16:59:00,3.2073,3.2073,3.19997,3.20423,10140000.0
2008-08-01 17:00:00,3.20153,3.2059,3.19627,3.19627,7500000.0
2008-08-01 17:01:00,3.20486,3.20486,3.19344,3.20203,8260000.0
2008-08-01 17:02:00,3.20077,3.20488,3.19762,3.20078,5250000.0
2008-08-01 17:03:00,3.20459,3.20531,3.19693,3.20155,7130000.0
2008-08-01 17:04:00,3.20586,3.20842,3.20229,3.20649,8630000.0
2008-08-01 17:05:00,3.20152,3.20782,3.20114,3.20777,4510000.0
2008-08-01 17:06:00,3.20625,3.20684,3.20102,3.20155,5260000.0
2008-08-01 17:07:00,3.20069,3.20483,3.19776,3.20396,7880000.0
2008-08-01 17:08:00,3.1987,3.20488,3.1987,3.20125,7130000.0
2008-08-01 17:09:00,3.20277,3.20277,3.19007,3.19972,7140000.0
2008-08-01 17:10:00,3.20322,3.20337,3.19491,3.20295,4140000.0
2008-08-01 17:11:00,3.19845,3.20332,3.19326,3.1979,5640000.0
2008-08-01 17:12:00,3.2014,3.20255,3.19656,3.20255,7500000.0
2008-08-01 17:13:00,3.19853,3.2032,3.19719,3.2021,5630000.0
2008-08-01 17:14:00,3.19834,3.20262,3.19425,3.19626,11640000.0
2008-08-01 17:15:00,3.20282,3.20282,3.19426,3.19933,11250000.0
2008-08-01 17:16:00,3.20167,3.20388,3.19382,3.20246,9750000.0
2008-08-01 17:17:00,3.20131,3.20298,3.19104,3.19645,7140000.0
2008-08-01 17:18:00,3.20204,3.20294,3.19412,3.19412,6000000.0
2008-08-01 17:19:00,3.20269,3.20269,3.19191,3.19688,8250000.0
2008-08-01 17:20:00,3.20154,3.20179,3.1949,3.20107,6010000.0
2008-08-01 17:21:00,3.20086,3.20256,3.19698,3.20256,6000000.0
2008-08-01 17:22:00,3.20068,3.20187,3.19494,3.20084,4880000.0
2008-08-01 17:23:00,3.19529,3.20011,3.18902,3.19783,7890000.0
2008-08-01 17:24:00,3.19587,3.20143,3.1956,3.19599,4880000.0
2008-08-01 17:25:00,3.20021,3.20205,3.19209,3.19209,4880000.0
2008-08-01 17:26:00,3.19349,3.20027,3.19349,3.19887,4880000.0
2008-08-01 17:27:00,3.20099,3.20363,3.19297,3.19297,5630000.0
2008-08-01 17:28:00,3.20099,3.20099,3.19078,3.19078,5630000.0
2008-08-01 17:29:00,3.19371,3.20205,3.19148,3.19227,18010000.0
2008-08-01 17:30:00,3.19388,3.20131,3.19388,3.20131,7880000.0
2008-08-01 17:31:00,3.19776,3.19987,3.1912,3.19964,6380000.0
2008-08-01 17:32:00,3.19444,3.20347,3.19444,3.19611,3000000.0
2008-08-01 17:33:00,3.19802,3.20193,3.19632,3.19984,6010000.0
2008-08-01 17:34:00,3.19579,3.20135,3.19567,3.19677,4880000.0
2008-08-01 17:35:00,3.19884,3.20417,3.19474,3.1955,19530000.0
2008-08-01 17:36:00,3.19093,3.19978,3.19093,3.19526,7140000.0
2008-08-01 17:37:00,3.19716,3.2023,3.19629,3.19638,7880000.0
2008-08-01 17:38:00,3.20122,3.20177,3.19402,3.20177,7880000.0
2008-08-01 17:39:00,3.19597,3.20003,3.18762,3.19158,20270000.0
2008-08-01 17:40:00,3.20095,3.20134,3.19696,3.20059,6380000.0
2008-08-01 17:41:00,3.19554,3.20106,3.19118,3.20084,4880000.0
2008-08-01 17:42:00,3.20146,3.202,3.19791,3.19928,5250000.0
2008-08-01 17:43:00,3.19717,3.20196,3.192,3.20139,6390000.0
2008-08-01 17:44:00,3.19949,3.19973,3.19225,3.19426,7510000.0
2008-08-01 17:45:00,3.19748,3.20062,3.19633,3.19637,5260000.0
2008-08-01 17:46:00,3.20086,3.20119,3.19572,3.19572,4880000.0
2008-08-01 17:47:00,3.19901,3.20048,3.19124,3.20048,5250000.0
2008-08-01 17:48:00,3.201,3.20213,3.19049,3.20192,8260000.0
2008-08-01 17:49:00,3.20007,3.20173,3.1922,3.19642,4880000.0
2008-08-01 17:50:00,3.19724,3.20056,3.195,3.1951,4880000.0
2008-08-01 17:51:00,3.19814,3.2029,3.19679,3.20142,5250000.0
2008-08-01 17:52:00,3.19626,3.20053,3.1904,3.20053,4880000.0
2008-08-01 17:53:00,3.20092,3.20366,3.19139,3.20214,6390000.0
2008-08-01 17:54:00,3.19869,3.20135,3.18991,3.19534,6010000.0
2008-08-01 17:55:00,3.20108,3.20193,3.18921,3.20193,7880000.0
2008-08-01 17:56:00,3.19628,3.20145,3.19578,3.2014,4880000.0
2008-08-01 17:57:00,3.19972,3.19972,3.19292,3.19923,7500000.0
2008-08-01 17:58:00,3.20011,3.20011,3.18787,3.19811,6760000.0
2008-08-01 17:59:00,3.19505,3.20077,3.19226,3.20077,6000000.0
2008-08-01 18:00:00,3.20291,3.20423,3.1942,3.19613,7140000.0
2008-08-01 18:01:00,3.20367,3.2055,3.194,3.20047,7510000.0
2008-08-01 18:02:00,3.20325,3.20392,3.19767,3.20331,5250000.0
2008-08-01 18:03:00,3.2023,3.20306,3.19795,3.19795,5250000.0
2008-08-01 18:04:00,3.19936,3.20344,3.19936,3.20329,5260000.0
2008-08-01 18:05:00,3.20242,3.20342,3.19396,3.20342,5630000.0
2008-08-01 18:06:00,3.20217,3.204,3.19756,3.20168,7510000.0
2008-08-01 18:07:00,3.19974,3.20263,3.19895,3.2012,6000000.0
2008-08-01 18:08:00,3.20141,3.20271,3.19196,3.19352,6760000.0
2008-08-01 18:09:00,3.20333,3.20379,3.19758,3.20379,6010000.0
2008-08-01 18:10:00,3.19746,3.20481,3.19746,3.20416,4880000.0
2008-08-01 18:11:00,3.20269,3.20286,3.19246,3.20286,7500000.0
2008-08-01 18:12:00,3.2022,3.20383,3.20217,3.20383,7130000.0
2008-08-01 18:13:00,3.20055,3.20414,3.19699,3.20374,6390000.0
2008-08-01 18:14:00,3.20361,3.20361,3.19126,3.20157,12010000.0
2008-08-01 18:15:00,3.20135,3.20287,3.19765,3.20173,8630000.0
2008-08-01 18:16:00,3.19779,3.20318,3.19449,3.20258,5250000.0
2008-08-01 18:17:00,3.19859,3.201,3.19039,3.19999,6010000.0
2008-08-01 18:18:00,3.19831,3.2031,3.19823,3.19823,4140000.0
2008-08-01 18:19:00,3.19239,3.2012,3.19216,3.19557,7880000.0
2008-08-01 18:20:00,3.19807,3.2034,3.19188,3.2008,6750000.0
2008-08-01 18:21:00,3.20015,3.20015,3.19458,3.19482,7510000.0
2008-08-01 18:22:00,3.20031,3.20031,3.19099,3.19244,3010000.0
2008-08-01 18:23:00,3.19681,3.20057,3.19239,3.19239,4880000.0
2008-08-01 18:24:00,3.20181,3.20516,3.19902,3.19902,6000000.0
2008-08-01 18:25:00,3.20277,3.20764,3.19701,3.20651,6380000.0
2008-08-01 18:26:00,3.20548,3.20721,3.20257,3.20291,5260000.0
2008-08-01 18:27:00,3.20734,3.20734,3.20339,3.2066,3760000.0
2008-08-01 18:28:00,3.20304,3.20769,3.19881,3.20719,8260000.0
2008-08-01 18:29:00,3.20819,3.20819,3.20287,3.20287,4880000.0
2008-08-01 18:30:00,3.20474,3.20659,3.19514,3.20075,7510000.0
2008-08-01 18:31:00,3.2011,3.20556,3.19439,3.20203,5260000.0
2008-08-01 18:32:00,3.20827,3.20827,3.2015,3.2015,7880000.0
2008-08-01 18:33:00,3.20182,3.20632,3.20034,3.20546,7500000.0
2008-08-01 18:34:00,3.20181,3.20609,3.19927,3.2021,7140000.0
2008-08-01 18:35:00,3.20135,3.20545,3.19983,3.20434,5630000.0
2008-08-01 18:36:00,3.20034,3.2053,3.19682,3.20355,4880000.0
2008-08-01 18:37:00,3.20401,3.2045,3.195,3.19868,8260000.0
2008-08-01 18:38:00,3.2006,3.20196,3.19382,3.20196,6750000.0
2008-08-01 18:39:00,3.20224,3.20224,3.19324,3.19324,5250000.0
2008-08-01 18:40:00,3.19937,3.20545,3.1956,3.20361,6010000.0
2008-08-01 18:41:00,3.19733,3.2026,3.1916,3.1916,6380000.0
2008-08-01 18:42:00,3.19975,3.20625,3.19808,3.1991,6760000.0
2008-08-01 18:43:00,3.20201,3.20266,3.19543,3.19748,6760000.0
2008-08-01 18:44:00,3.19452,3.20372,3.19452,3.20372,5250000.0
2008-08-01 18:45:00,3.20275,3.20348,3.19222,3.20348,4510000.0
2008-08-01 18:46:00,3.19906,3.20403,3.19768,3.19768,4880000.0
2008-08-01 18:47:00,3.20395,3.20622,3.19621,3.20311,7130000.0
2008-08-01 18:48:00,3.2033,3.20689,3.19714,3.20298,11270000.0
2008-08-01 18:49:00,3.20427,3.2044,3.20057,3.2044,4880000.0
2008-08-01 18:50:00,3.20339,3.20359,3.19394,3.20359,4880000.0
2008-08-01 18:51:00,3.19808,3.20689,3.19808,3.20566,6000000.0
2008-08-01 18:52:00,3.20212,3.20818,3.1998,3.2055,8260000.0
2008-08-01 18:53:00,3.20137,3.20442,3.19814,3.20099,7130000.0
2008-08-01 18:54:00,3.20549,3.2072,3.19762,3.20355,5250000.0
2008-08-01 18:55:00,3.20621,3.20696,3.2015,3.20478,5260000.0
2008-08-01 18:56:00,3.20638,3.20669,3.20087,3.20452,6380000.0
2008-08-01 18:57:00,3.20451,3.20549,3.19599,3.2002,6000000.0
2008-08-01 18:58:00,3.20443,3.20697,3.20049,3.20049,7130000.0
2008-08-01 19:00:00,3.20144,3.20616,3.19705,3.20616,8630000.0
2008-08-01 19:05:00,3.20355,3.20659,3.19691,3.20514,21030000.0
2008-08-01 19:06:00,3.20483,3.20648,3.19971,3.20221,9380000.0
2008-08-01 19:08:00,3.19434,3.20397,3.1915,3.20397,7510000.0
2008-08-01 19:09:00,3.20289,3.20503,3.19534,3.20391,9380000.0
2008-08-01 19:10:00,3.20156,3.20667,3.19593,3.20246,17640000.0
2008-08-01 19:11:00,3.19756,3.21305,3.19756,3.20557,13130000.0
2008-08-01 19:12:00,3.20018,3.20586,3.20018,3.20586,6750000.0
2008-08-01 19:13:00,3.20108,3.20425,3.19312,3.2025,16900000.0
2008-08-01 19:14:00,3.20473,3.20579,3.19341,3.20264,20260000.0
2008-08-01 19:15:00,3.2063,3.20686,3.19848,3.20287,7880000.0
2008-08-01 19:16:00,3.20823,3.20937,3.19957,3.19957,7500000.0
2008-08-01 19:17:00,3.20623,3.20818,3.19782,3.20165,9760000.0
2008-08-01 19:18:00,3.20534,3.20707,3.2034,3.20648,4880000.0
2008-08-01 19:19:00,3.20526,3.20615,3.19943,3.20598,9750000.0
2008-08-01 19:20:00,3.19894,3.20888,3.19894,3.20776,9380000.0
2008-08-01 19:21:00,3.20013,3.20693,3.20013,3.20669,10510000.0
2008-08-01 19:22:00,3.2049,3.20837,3.19692,3.20385,6380000.0
2008-08-01 19:23:00,3.20623,3.20623,3.20314,3.20384,3760000.0
2008-08-01 19:24:00,3.20768,3.20966,3.19935,3.20882,11250000.0
2008-08-01 19:25:00,3.20311,3.20771,3.19806,3.20534,8630000.0
2008-08-01 19:26:00,3.20742,3.20771,3.20065,3.20444,6760000.0
2008-08-01 19:27:00,3.20358,3.20965,3.19735,3.19898,13510000.0
2008-08-01 19:28:00,3.20361,3.20643,3.20361,3.2041,3380000.0
2008-08-01 19:29:00,3.20312,3.20795,3.20228,3.207,8260000.0
2008-08-01 19:30:00,3.20513,3.20883,3.20349,3.20349,4500000.0
2008-08-01 19:31:00,3.20038,3.20627,3.20038,3.20432,3760000.0
2008-08-01 19:32:00,3.20667,3.20829,3.19904,3.20336,10140000.0
2008-08-01 19:33:00,3.20282,3.20904,3.19805,3.20787,6760000.0
2008-08-01 19:34:00,3.20768,3.20982,3.19853,3.20411,4880000.0
2008-08-01 19:35:00,3.20299,3.20877,3.20264,3.2071,6000000.0
2008-08-01 19:36:00,3.19622,3.20685,3.19622,3.20685,13880000.0
2008-08-01 19:37:00,3.1982,3.20756,3.19642,3.20374,12390000.0
2008-08-01 19:38:00,3.20424,3.21145,3.20319,3.20904,12380000.0
2008-08-01 19:39:00,3.20732,3.20768,3.20289,3.20721,4500000.0
2008-08-01 19:40:00,3.20013,3.21091,3.19996,3.20924,10130000.0
2008-08-01 19:41:00,3.20689,3.20907,3.20676,3.20676,3750000.0
2008-08-01 19:42:00,3.20676,3.20793,3.2062,3.2065,3390000.0
2008-08-01 19:43:00,3.20636,3.20789,3.19963,3.19963,9750000.0
2008-08-01 19:44:00,3.20675,3.20794,3.20256,3.20794,8250000.0
2008-08-01 19:45:00,3.20355,3.20933,3.19838,3.19838,8250000.0
2008-08-01 19:46:00,3.19775,3.2074,3.19775,3.20387,3760000.0
2008-08-01 19:47:00,3.19592,3.20688,3.19592,3.2026,5250000.0
2008-08-01 19:48:00,3.19989,3.20939,3.19724,3.20939,4880000.0
2008-08-01 19:49:00,3.20906,3.20906,3.20155,3.20895,6390000.0
2008-08-01 19:50:00,3.20487,3.21162,3.20446,3.20446,9010000.0
2008-08-01 19:51:00,3.20807,3.20807,3.19472,3.20084,12380000.0
2008-08-01 19:52:00,3.19728,3.20907,3.19728,3.20795,8640000.0
2008-08-01 19:53:00,3.20491,3.20663,3.19536,3.20611,13510000.0
2008-08-01 19:54:00,3.20084,3.20989,3.1966,3.20273,12380000.0
2008-08-01 19:55:00,3.20453,3.20801,3.2019,3.20557,10510000.0
2008-08-01 19:56:00,3.20142,3.20556,3.1997,3.20169,10500000.0
2008-08-01 19:57:00,3.20474,3.20474,3.19402,3.19852,4510000.0
2008-08-01 19:58:00,3.20429,3.20458,3.19743,3.20366,3380000.0
2008-08-01 19:59:00,3.20545,3.20545,3.19566,3.20453,11630000.0
2008-08-01 20:00:00,3.20837,3.20837,3.20055,3.2019,6020000.0
2008-08-01 20:01:00,3.20535,3.20535,3.19931,3.20132,11630000.0
2008-08-01 20:02:00,3.20447,3.20521,3.19593,3.20379,10880000.0
2008-08-01 20:03:00,3.20434,3.20812,3.19718,3.20301,13500000.0
2008-08-01 20:04:00,3.19522,3.2058,3.19522,3.19676,7880000.0
2008-08-01 20:05:00,3.20203,3.20565,3.19216,3.19475,6760000.0
2008-08-01 20:06:00,3.20451,3.20563,3.19726,3.20063,5640000.0
2008-08-01 20:07:00,3.19674,3.2063,3.19674,3.20231,6000000.0
2008-08-01 20:08:00,3.20577,3.20674,3.20055,3.20245,6000000.0
2008-08-01 20:09:00,3.20233,3.20678,3.20173,3.20493,4880000.0
2008-08-01 20:10:00,3.19537,3.20746,3.19537,3.20707,4500000.0
2008-08-01 20:11:00,3.20646,3.20646,3.19538,3.20094,7880000.0
2008-08-01 20:12:00,3.20617,3.20617,3.20394,3.205,3380000.0
2008-08-01 20:13:00,3.19552,3.20725,3.19552,3.19699,6390000.0
2008-08-01 20:14:00,3.20689,3.20837,3.19791,3.20717,11640000.0
2008-08-01 20:15:00,3.20331,3.21063,3.20331,3.20347,5630000.0
2008-08-01 20:16:00,3.20762,3.20812,3.1981,3.20738,6750000.0
2008-08-01 20:17:00,3.20699,3.20919,3.20053,3.20053,4500000.0
2008-08-01 20:18:00,3.20397,3.20855,3.20271,3.20597,4130000.0
2008-08-01 20:19:00,3.20798,3.20798,3.20396,3.20607,4880000.0
2008-08-01 20:20:00,3.20696,3.20771,3.20576,3.20771,2630000.0
2008-08-01 20:21:00,3.20471,3.20859,3.19949,3.20763,5260000.0
2008-08-01 20:22:00,3.2067,3.20763,3.19798,3.20763,6380000.0
2008-08-01 20:23:00,3.20637,3.20832,3.2036,3.2036,4500000.0
2008-08-01 20:24:00,3.2058,3.20737,3.19779,3.20678,5250000.0
2008-08-01 20:26:00,3.20687,3.21006,3.20043,3.20801,5630000.0
2008-08-01 20:27:00,3.20656,3.20749,3.20153,3.20749,4500000.0
2008-08-01 20:28:00,3.20286,3.20551,3.19671,3.20428,3770000.0
2008-08-01 20:29:00,3.19871,3.20913,3.1979,3.20672,10880000.0
2008-08-01 20:30:00,3.20788,3.20804,3.19613,3.20443,5250000.0
2008-08-01 20:31:00,3.208,3.20851,3.19764,3.19764,7890000.0
2008-08-01 20:32:00,3.20079,3.20866,3.19947,3.20341,7500000.0
2008-08-01 20:33:00,3.20238,3.20711,3.19716,3.20586,5250000.0
2008-08-01 20:34:00,3.20117,3.20876,3.20117,3.20603,5260000.0
2008-08-01 20:35:00,3.19964,3.2116,3.19964,3.20728,5250000.0
2008-08-01 20:36:00,3.20503,3.21095,3.2024,3.21095,4510000.0
2008-08-01 20:37:00,3.20122,3.20762,3.19887,3.20433,6000000.0
2008-08-01 20:38:00,3.20324,3.20946,3.20187,3.20187,6380000.0
2008-08-01 20:39:00,3.20295,3.20652,3.20068,3.20519,3750000.0
2008-08-01 20:40:00,3.20536,3.20726,3.19734,3.202,3380000.0
2008-08-01 20:41:00,3.20535,3.20869,3.19833,3.20247,4510000.0
2008-08-01 20:42:00,3.19594,3.21026,3.19594,3.20789,4510000.0
2008-08-01 20:43:00,3.20736,3.20746,3.19783,3.20561,5250000.0
2008-08-01 20:44:00,3.19824,3.20917,3.1974,3.20746,15390000.0
2008-08-01 20:45:00,3.20892,3.20918,3.19763,3.20797,7130000.0
2008-08-01 20:46:00,3.20551,3.20643,3.19785,3.19785,5250000.0
2008-08-01 20:47:00,3.20564,3.20716,3.20173,3.20559,6010000.0
2008-08-01 20:48:00,3.20749,3.20749,3.20244,3.20253,4130000.0
2008-08-01 20:49:00,3.20699,3.20706,3.20544,3.20586,5630000.0
2008-08-01 20:51:00,3.206,3.206,3.20247,3.20506,2250000.0
2008-08-01 20:52:00,3.2062,3.20836,3.204,3.20684,5260000.0
2008-08-01 20:53:00,3.20663,3.20757,3.20339,3.20597,6010000.0
2008-08-01 20:54:00,3.20313,3.20667,3.19681,3.19681,4130000.0
2008-08-01 20:55:00,3.20563,3.20589,3.20129,3.20342,4130000.0
2008-08-01 20:56:00,3.19905,3.20939,3.19905,3.20485,3750000.0
2008-08-01 20:57:00,3.20729,3.20729,3.19723,3.20673,5630000.0
2008-08-01 20:58:00,3.20724,3.20806,3.20509,3.20778,3380000.0
2008-08-01 20:59:00,3.20493,3.20753,3.19593,3.20753,10140000.0
2008-08-01 21:00:00,3.20944,3.20944,3.19963,3.20401,2630000.0
2008-08-01 21:01:00,3.20554,3.20825,3.20528,3.20804,4880000.0
2008-08-01 21:02:00,3.20543,3.21112,3.19731,3.20739,7140000.0
2008-08-01 21:03:00,3.2075,3.21155,3.20578,3.20578,2630000.0
2008-08-01 21:04:00,3.20408,3.20888,3.19953,3.19953,3750000.0
2008-08-01 21:05:00,3.20935,3.20935,3.19913,3.20881,5250000.0
2008-08-01 21:06:00,3.20534,3.21018,3.20079,3.20079,6760000.0
2008-08-01 21:07:00,3.20952,3.20952,3.20952,3.20952,750000.0
2008-08-01 21:08:00,3.21013,3.21013,3.1984,3.20835,6770000.0
2008-08-01 21:09:00,3.21017,3.21017,3.21003,3.21003,1500000.0
2008-08-01 21:10:00,3.20955,3.20955,3.20068,3.20068,3380000.0
2008-08-01 21:11:00,3.20858,3.20858,3.19576,3.20628,5630000.0
2008-08-01 21:12:00,3.20255,3.20568,3.20255,3.20505,2250000.0
2008-08-01 21:13:00,3.20508,3.20508,3.19928,3.19928,5630000.0
2008-08-01 21:14:00,3.19542,3.20528,3.19452,3.20482,11640000.0
2008-08-01 21:15:00,3.20906,3.20906,3.19383,3.19383,3760000.0
2008-08-01 21:16:00,3.19979,3.20744,3.19711,3.20305,6010000.0
2008-08-01 21:17:00,3.20005,3.20534,3.20005,3.20484,5260000.0
2008-08-01 21:18:00,3.20522,3.20571,3.19993,3.20317,5250000.0
2008-08-01 21:19:00,3.20622,3.20622,3.20077,3.20568,6000000.0
2008-08-01 21:20:00,3.1972,3.20893,3.1972,3.2057,5260000.0
2008-08-01 21:21:00,3.20409,3.20484,3.19809,3.20484,4130000.0
2008-08-01 21:24:00,3.20119,3.20496,3.19544,3.19946,6380000.0
2008-08-01 21:25:00,3.20274,3.20591,3.20129,3.20129,6000000.0
2008-08-01 21:26:00,3.20076,3.20427,3.19889,3.20405,5260000.0
2008-08-01 21:27:00,3.20688,3.21063,3.198,3.20124,12010000.0
2008-08-01 21:28:00,3.20288,3.20463,3.19588,3.19845,8630000.0
2008-08-01 21:29:00,3.19528,3.20467,3.19416,3.2029,15020000.0
2008-08-01 21:30:00,3.20634,3.20637,3.1986,3.20066,5250000.0
2008-08-01 21:31:00,3.1973,3.20816,3.1973,3.20766,6380000.0
2008-08-01 21:32:00,3.20768,3.20993,3.19914,3.20574,6390000.0
2008-08-01 21:33:00,3.19979,3.2075,3.19979,3.207,3760000.0
2008-08-01 21:34:00,3.20738,3.20954,3.20002,3.2092,5630000.0
2008-08-01 21:35:00,3.20559,3.20688,3.20164,3.20608,9010000.0
2008-08-01 21:36:00,3.20634,3.20634,3.19513,3.20574,7500000.0
2008-08-01 21:37:00,3.2079,3.20856,3.20146,3.20698,5640000.0
2008-08-01 21:38:00,3.20664,3.20959,3.19958,3.20251,8270000.0
2008-08-01 21:39:00,3.19651,3.20556,3.19638,3.19659,9760000.0
2008-08-01 21:40:00,3.20171,3.20668,3.19626,3.20604,9390000.0
2008-08-01 21:41:00,3.20435,3.20497,3.19807,3.20389,9010000.0
2008-08-01 21:42:00,3.20435,3.20661,3.20223,3.20223,5630000.0
2008-08-01 21:43:00,3.20546,3.20546,3.19442,3.19951,6010000.0
2008-08-01 21:44:00,3.2082,3.21126,3.20121,3.21017,11270000.0
2008-08-01 21:45:00,3.20151,3.21171,3.20003,3.20694,9010000.0
2008-08-01 21:46:00,3.202,3.20524,3.19405,3.20524,4130000.0
2008-08-01 21:47:00,3.20836,3.21131,3.20127,3.20899,9380000.0
2008-08-01 21:48:00,3.20511,3.20894,3.19882,3.20753,6760000.0
2008-08-01 21:49:00,3.20373,3.20925,3.20275,3.20766,9760000.0
2008-08-01 21:50:00,3.20224,3.21013,3.19772,3.20891,6390000.0
2008-08-01 21:51:00,3.20517,3.21322,3.20284,3.21182,5260000.0
2008-08-01 21:52:00,3.20919,3.20991,3.19817,3.20886,7510000.0
2008-08-01 21:53:00,3.20632,3.20769,3.19958,3.20231,8630000.0
2008-08-01 21:54:00,3.20639,3.20639,3.1991,3.20122,3750000.0
2008-08-01 21:55:00,3.20631,3.2108,3.20101,3.20889,7130000.0
2008-08-01 21:56:00,3.20765,3.21157,3.20521,3.21001,7130000.0
2008-08-01 21:57:00,3.20749,3.20985,3.19933,3.20838,5630000.0
2008-08-01 21:58:00,3.21149,3.21149,3.20122,3.20904,10890000.0
2008-08-01 21:59:00,3.20762,3.20925,3.19737,3.2079,10520000.0
2008-08-01 22:00:00,3.20801,3.21168,3.20614,3.2106,7130000.0
2008-08-01 22:01:00,3.20461,3.21128,3.20275,3.21,9760000.0
2008-08-01 22:02:00,3.20402,3.20938,3.19899,3.20938,7500000.0
2008-08-01 22:03:00,3.20743,3.20902,3.20456,3.20852,9000000.0
2008-08-01 22:04:00,3.20742,3.20755,3.19521,3.20755,9750000.0
2008-08-01 22:05:00,3.19816,3.20929,3.19816,3.20154,12770000.0
2008-08-01 22:06:00,3.21025,3.21025,3.20042,3.20532,4880000.0
2008-08-01 22:07:00,3.2084,3.2084,3.20147,3.20645,4880000.0
2008-08-01 22:08:00,3.20613,3.20877,3.20327,3.20424,6010000.0
2008-08-01 22:10:00,3.20107,3.2052,3.19629,3.20404,4880000.0
2008-08-01 22:11:00,3.19882,3.20638,3.19882,3.20638,1500000.0
2008-08-01 22:13:00,3.20581,3.20876,3.20296,3.20387,5250000.0
2008-08-01 22:14:00,3.20221,3.20738,3.19776,3.2059,13130000.0
2008-08-01 22:15:00,3.20846,3.20846,3.19691,3.20038,5260000.0
2008-08-01 22:16:00,3.20594,3.20594,3.20579,3.20579,1500000.0
2008-08-01 22:17:00,3.20643,3.2099,3.1992,3.1992,4880000.0
2008-08-01 22:18:00,3.20492,3.20794,3.20161,3.20161,4130000.0
2008-08-01 22:19:00,3.20641,3.20724,3.20583,3.20584,3750000.0
2008-08-01 22:21:00,3.20603,3.2079,3.20214,3.20214,3750000.0
2008-08-01 22:22:00,3.20555,3.20705,3.20513,3.20513,3000000.0
2008-08-01 22:23:00,3.20378,3.20768,3.20307,3.20757,3380000.0
2008-08-01 22:24:00,3.20726,3.20726,3.19792,3.19792,2250000.0
2008-08-01 22:25:00,3.19714,3.20617,3.19486,3.20594,6390000.0
2008-08-01 22:26:00,3.20364,3.20786,3.19841,3.20511,3380000.0
2008-08-01 22:27:00,3.20653,3.20749,3.197,3.197,4880000.0
2008-08-01 22:28:00,3.1989,3.20856,3.1989,3.20761,4880000.0
2008-08-01 22:29:00,3.20031,3.21267,3.19999,3.20656,18400000.0
2008-08-01 22:30:00,3.20922,3.20922,3.20247,3.20686,5260000.0
2008-08-01 22:31:00,3.20365,3.20781,3.19605,3.20237,4130000.0
2008-08-01 22:32:00,3.20433,3.20837,3.19923,3.20625,3380000.0
2008-08-01 22:33:00,3.20709,3.20709,3.19685,3.20301,4130000.0
2008-08-01 22:34:00,3.20722,3.20758,3.19791,3.19791,4130000.0
2008-08-01 22:37:00,3.19808,3.20603,3.19808,3.20603,1500000.0
2008-08-01 22:38:00,3.20618,3.20686,3.20606,3.20606,3750000.0
2008-08-01 22:39:00,3.20246,3.20891,3.19841,3.20532,7130000.0
2008-08-01 22:40:00,3.20657,3.2067,3.20657,3.20664,2250000.0
2008-08-01 22:42:00,3.19971,3.20641,3.19676,3.20486,9390000.0
2008-08-01 22:43:00,3.20168,3.20553,3.20168,3.20553,4880000.0
2008-08-01 22:45:00,3.2057,3.2057,3.19892,3.19892,3760000.0
2008-08-01 22:46:00,3.19918,3.20737,3.19918,3.20364,6750000.0
2008-08-01 22:47:00,3.20421,3.20421,3.19462,3.20304,4130000.0
2008-08-01 22:48:00,3.20411,3.20413,3.19896,3.19897,4130000.0
2008-08-01 22:49:00,3.20332,3.20332,3.19799,3.19864,5260000.0
2008-08-01 22:50:00,3.20478,3.20507,3.1955,3.1955,3380000.0
2008-08-01 22:51:00,3.20132,3.2036,3.19784,3.2036,4890000.0
2008-08-01 22:52:00,3.19924,3.20275,3.19304,3.19772,3750000.0
2008-08-01 22:53:00,3.19339,3.20543,3.19339,3.1994,3750000.0
2008-08-01 22:54:00,3.19881,3.20314,3.19321,3.20243,4510000.0
2008-08-01 22:55:00,3.20425,3.20473,3.20341,3.20341,2630000.0
2008-08-01 22:56:00,3.20223,3.20453,3.19963,3.19963,4130000.0
2008-08-01 22:57:00,3.19517,3.20188,3.19517,3.19947,1880000.0
2008-08-01 22:58:00,3.20316,3.20361,3.19418,3.20352,4880000.0
2008-08-01 22:59:00,3.20317,3.20635,3.19518,3.20409,13520000.0
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 23:30:00,3.20303,3.20878,3.19854,3.20485,4880000.0
2008-08-03 23:36:00,3.20198,3.20765,3.1982,3.20411,3770000.0
2008-08-03 23:37:00,3.2053,3.2053,3.20063,3.20063,2630000.0
2008-08-03 23:45:00,3.20397,3.20906,3.19947,3.20527,6000000.0
2008-08-03 23:46:00,3.20077,3.20282,3.194,3.19663,4500000.0
2008-08-04 00:00:00,3.20313,3.20842,3.19902,3.20578,4880000.0
2008-08-04 00:15:00,3.20303,3.20832,3.19892,3.20568,5250000.0
2008-08-04 00:19:00,3.20528,3.20533,3.19622,3.20462,6390000.0
2008-08-04 00:30:00,3.20797,3.20868,3.19862,3.20741,5250000.0
2008-08-04 00:38:00,3.19925,3.20377,3.19554,3.20262,4880000.0
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 01:30:00,3.20323,3.20852,3.19912,3.20588,5250000.0
2008-08-04 01:41:00,3.20383,3.20912,3.20038,3.20516,5250000.0
2008-08-04 01:44:00,3.20834,3.20834,3.19782,3.20768,9010000.0
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 02:30:00,3.20872,3.20872,3.19842,3.19932,10880000.0
2008-08-04 02:44:00,3.20659,3.20672,3.19689,3.20356,5630000.0
2008-08-04 02:45:00,3.20822,3.20822,3.19792,3.20631,10880000.0
2008-08-04 02:48:00,3.20348,3.2105,3.20198,3.20842,6770000.0
2008-08-04 03:00:00,3.20772,3.20816,3.19742,3.20684,13140000.0
2008-08-04 03:15:00,3.20627,3.20858,3.19902,3.20627,14250000.0
2008-08-04 03:29:00,3.20125,3.20728,3.19626,3.20696,5250000.0
2008-08-04 03:30:00,3.20233,3.2047,3.19891,3.19891,3750000.0
2008-08-04 03:36:00,3.20442,3.20442,3.20237,3.20237,2250000.0
2008-08-04 03:37:00,3.20631,3.20631,3.1952,3.20387,10500000.0
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 06:30:00,3.20662,3.20822,3.19792,3.19882,6770000.0
2008-08-04 06:32:00,3.2023,3.20845,3.19881,3.20709,7500000.0
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 07:45:00,3.20952,3.20952,3.19922,3.20761,7510000.0
2008-08-04 07:52:00,3.20513,3.20852,3.20188,3.20208,3750000.0
2008-08-04 07:54:00,3.19843,3.21158,3.19843,3.20547,5250000.0
2008-08-04 07:55:00,3.19929,3.20747,3.19645,3.19645,5630000.0
2008-08-04 07:56:00,3.20504,3.20892,3.1996,3.20774,9750000.0
2008-08-04 07:57:00,3.20126,3.20718,3.19901,3.20243,8630000.0
2008-08-04 07:58:00,3.20201,3.2057,3.19749,3.2057,6380000.0
2008-08-04 07:59:00,3.20212,3.20577,3.19907,3.20577,4880000.0
2008-08-04 08:00:00,3.2067,3.2067,3.19409,3.20466,7880000.0
2008-08-04 08:03:00,3.20324,3.20693,3.19756,3.20218,7140000.0
2008-08-04 08:04:00,3.20537,3.20537,3.20083,3.20412,4510000.0
2008-08-04 08:05:00,3.20395,3.206,3.19342,3.2037,7510000.0
2008-08-04 08:06:00,3.20656,3.20723,3.19661,3.2049,8260000.0
2008-08-04 08:07:00,3.20712,3.20712,3.19753,3.19753,6380000.0
2008-08-04 08:08:00,3.20134,3.20592,3.19563,3.19942,7510000.0
2008-08-04 08:09:00,3.19963,3.20758,3.19963,3.20068,6760000.0
2008-08-04 08:15:00,3.20391,3.20458,3.20169,3.20169,5630000.0
2008-08-04 08:16:00,3.18981,3.19786,3.18981,3.19663,4890000.0
2008-08-04 08:19:00,3.19778,3.20916,3.19778,3.19827,8250000.0
2008-08-04 08:21:00,3.20116,3.20622,3.20116,3.20235,6000000.0
2008-08-04 08:22:00,3.20089,3.20458,3.19368,3.19516,9000000.0
2008-08-04 08:23:00,3.20401,3.20582,3.19674,3.20286,7880000.0
2008-08-04 08:24:00,3.1995,3.20476,3.1995,3.20093,5250000.0
2008-08-04 08:26:00,3.19734,3.20335,3.19036,3.19582,6010000.0
2008-08-04 08:27:00,3.19815,3.20489,3.19572,3.2023,6390000.0
2008-08-04 08:30:00,3.20569,3.20693,3.20144,3.20247,5250000.0
2008-08-04 08:32:00,3.19788,3.203,3.1933,3.19467,7140000.0
2008-08-04 08:34:00,3.19384,3.19585,3.18622,3.19188,7900000.0
2008-08-04 08:35:00,3.20485,3.20728,3.19693,3.20602,7500000.0
2008-08-04 08:38:00,3.20375,3.20391,3.20066,3.20158,3750000.0
2008-08-04 08:39:00,3.204,3.204,3.19227,3.19227,7130000.0
2008-08-04 08:40:00,3.20487,3.20558,3.19801,3.20302,8250000.0
2008-08-04 08:42:00,3.20249,3.20418,3.19515,3.19515,6750000.0
2008-08-04 08:43:00,3.19267,3.2032,3.19267,3.2032,6000000.0
2008-08-04 08:44:00,3.19817,3.20355,3.19725,3.20355,4880000.0
2008-08-04 08:45:00,3.20532,3.20536,3.19453,3.19885,16130000.0
2008-08-04 08:46:00,3.2015,3.20448,3.19262,3.20448,11630000.0
2008-08-04 08:47:00,3.20452,3.20452,3.19977,3.20278,3750000.0
2008-08-04 08:48:00,3.20248,3.20248,3.19072,3.19976,8260000.0
2008-08-04 08:49:00,3.19858,3.20257,3.19181,3.19798,15750000.0
2008-08-04 08:50:00,3.20012,3.20139,3.1919,3.20016,5250000.0
2008-08-04 08:52:00,3.19969,3.20495,3.19351,3.1991,7510000.0
2008-08-04 08:53:00,3.19716,3.20233,3.19431,3.20233,8640000.0
2008-08-04 08:54:00,3.20322,3.20702,3.19585,3.20044,21770000.0
2008-08-04 08:56:00,3.19974,3.20132,3.19618,3.20071,7150000.0
2008-08-04 08:58:00,3.2039,3.20423,3.1978,3.1985,6380000.0
2008-08-04 08:59:00,3.20138,3.20138,3.19149,3.19609,8260000.0
2008-08-04 09:00:00,3.1999,3.20291,3.19249,3.20184,6010000.0
2008-08-04 09:01:00,3.19893,3.20466,3.19893,3.20348,7130000.0
2008-08-04 09:02:00,3.20016,3.20651,3.19665,3.20475,6000000.0
2008-08-04 09:04:00,3.20111,3.20211,3.19746,3.20211,6000000.0
2008-08-04 09:05:00,3.19936,3.20234,3.19374,3.2008,4510000.0
2008-08-04 09:06:00,3.199,3.20424,3.19709,3.20116,6390000.0
2008-08-04 09:07:00,3.20299,3.20314,3.19583,3.1989,8640000.0
2008-08-04 09:08:00,3.20201,3.20215,3.19528,3.19528,4890000.0
2008-08-04 09:09:00,3.20132,3.20135,3.19273,3.19976,5260000.0
2008-08-04 09:10:00,3.20081,3.20358,3.19842,3.20358,4880000.0
2008-08-04 09:11:00,3.2004,3.2027,3.19326,3.20161,12380000.0
2008-08-04 09:12:00,3.20113,3.20309,3.19309,3.20081,6390000.0
2008-08-04 09:13:00,3.19483,3.20201,3.19483,3.19756,4880000.0
2008-08-04 09:14:00,3.20314,3.20314,3.19012,3.20019,4880000.0
2008-08-04 09:15:00,3.20295,3.20295,3.19211,3.19211,5250000.0
2008-08-04 09:16:00,3.19583,3.20104,3.19399,3.20104,7130000.0
2008-08-04 09:17:00,3.19624,3.20347,3.19624,3.19791,7130000.0
2008-08-04 09:18:00,3.19044,3.20156,3.19044,3.19468,5640000.0
2008-08-04 09:19:00,3.20319,3.20319,3.19275,3.19665,6380000.0
2008-08-04 09:20:00,3.19341,3.20326,3.19341,3.20216,4880000.0
2008-08-04 09:21:00,3.20155,3.20155,3.19353,3.19933,6750000.0
2008-08-04 09:22:00,3.19911,3.20518,3.19474,3.20296,7890000.0
2008-08-04 09:23:00,3.20277,3.2028,3.19688,3.19776,5250000.0
2008-08-04 09:24:00,3.20038,3.20193,3.19619,3.19663,5630000.0
2008-08-04 09:25:00,3.19788,3.20243,3.19528,3.19636,6770000.0
2008-08-04 09:26:00,3.20156,3.20263,3.19743,3.19777,7130000.0
2008-08-04 09:28:00,3.19767,3.20246,3.19137,3.19778,5630000.0
2008-08-04 09:29:00,3.19781,3.20472,3.19342,3.20232,6390000.0
2008-08-04 09:30:00,3.19871,3.20449,3.19871,3.20449,5250000.0
2008-08-04 09:31:00,3.20311,3.20334,3.19498,3.19846,8250000.0
2008-08-04 09:34:00,3.20329,3.20488,3.19772,3.2041,6380000.0
2008-08-04 09:36:00,3.19434,3.20278,3.19434,3.19559,4140000.0
2008-08-04 09:38:00,3.19863,3.20305,3.19766,3.20229,8260000.0
2008-08-04 09:39:00,3.20222,3.20222,3.19185,3.19607,7510000.0
2008-08-04 09:40:00,3.19532,3.19979,3.1902,3.1902,8250000.0
2008-08-04 09:42:00,3.2012,3.20315,3.19423,3.20241,6380000.0
2008-08-04 09:43:00,3.20271,3.20271,3.19441,3.19818,5250000.0
2008-08-04 09:44:00,3.2017,3.20277,3.19708,3.20017,8630000.0
2008-08-04 09:45:00,3.20299,3.20299,3.18959,3.20257,12010000.0
2008-08-04 09:48:00,3.20207,3.20207,3.19208,3.20149,6020000.0
2008-08-04 09:49:00,3.20357,3.20537,3.1973,3.1973,5250000.0
2008-08-04 09:50:00,3.2041,3.2041,3.1983,3.20312,6010000.0
2008-08-04 09:51:00,3.19479,3.20487,3.19479,3.20058,6750000.0
2008-08-04 09:52:00,3.20092,3.20248,3.19869,3.19937,6000000.0
2008-08-04 09:53:00,3.20316,3.20476,3.19781,3.20091,7880000.0
2008-08-04 09:54:00,3.20465,3.20467,3.19394,3.20155,6000000.0
2008-08-04 09:55:00,3.20433,3.20433,3.20006,3.20006,4890000.0
2008-08-04 09:59:00,3.19602,3.2042,3.19336,3.20345,6770000.0
2008-08-04 10:00:00,3.20462,3.20462,3.19762,3.19928,5630000.0
2008-08-04 10:01:00,3.20151,3.20342,3.19369,3.20252,6390000.0
2008-08-04 10:02:00,3.20152,3.2036,3.19558,3.20121,6760000.0
2008-08-04 10:03:00,3.20221,3.20287,3.19725,3.19799,5250000.0
2008-08-04 10:04:00,3.20134,3.20282,3.19024,3.20282,6770000.0
2008-08-04 10:06:00,3.20348,3.20476,3.19613,3.20319,7500000.0
2008-08-04 10:07:00,3.20382,3.20382,3.19522,3.19905,5250000.0
2008-08-04 10:09:00,3.19705,3.20297,3.19705,3.20043,4900000.0
2008-08-04 10:11:00,3.20337,3.20337,3.18795,3.20119,7510000.0
2008-08-04 10:12:00,3.20256,3.20342,3.19461,3.20243,4880000.0
2008-08-04 10:13:00,3.19786,3.20413,3.19786,3.20277,5250000.0
2008-08-04 10:14:00,3.19184,3.19642,3.19184,3.19228,5630000.0
2008-08-04 10:15:00,3.19968,3.20476,3.19796,3.20371,7880000.0
2008-08-04 10:18:00,3.20334,3.20444,3.19483,3.19839,5250000.0
2008-08-04 10:19:00,3.20434,3.20453,3.201,3.20364,6380000.0
2008-08-04 10:20:00,3.19938,3.20714,3.19752,3.20236,18410000.0
2008-08-04 10:22:00,3.2012,3.20544,3.19984,3.19984,7510000.0
2008-08-04 10:23:00,3.20044,3.20615,3.19861,3.19861,6760000.0
2008-08-04 10:24:00,3.19715,3.20424,3.19274,3.19947,19890000.0
2008-08-04 10:29:00,3.2062,3.20659,3.20019,3.20019,7880000.0
2008-08-04 10:30:00,3.19785,3.2068,3.1969,3.19938,16160000.0
2008-08-04 10:31:00,3.19742,3.20724,3.19742,3.20682,4880000.0
2008-08-04 10:32:00,3.19671,3.20757,3.19671,3.20622,6000000.0
2008-08-04 10:33:00,3.20461,3.2071,3.19982,3.19982,4880000.0
2008-08-04 10:35:00,3.20265,3.20777,3.20175,3.20276,5250000.0
2008-08-04 10:36:00,3.2075,3.209,3.19711,3.20754,7140000.0
2008-08-04 10:37:00,3.20948,3.20948,3.20274,3.20696,5250000.0
2008-08-04 10:38:00,3.20923,3.20923,3.20494,3.20812,6390000.0
2008-08-04 10:39:00,3.20923,3.21028,3.20389,3.20827,6750000.0
2008-08-04 10:40:00,3.20345,3.20854,3.19778,3.2082,7880000.0
2008-08-04 10:41:00,3.199,3.20768,3.199,3.20768,5630000.0
2008-08-04 10:42:00,3.20171,3.21241,3.20062,3.20892,6020000.0
2008-08-04 10:43:00,3.20658,3.20755,3.19726,3.2051,9380000.0
2008-08-04 10:44:00,3.20535,3.21023,3.20115,3.20816,9400000.0
2008-08-04 10:45:00,3.20362,3.20912,3.20243,3.20537,11640000.0
2008-08-04 10:46:00,3.20846,3.20994,3.2035,3.20358,4880000.0
2008-08-04 10:47:00,3.20813,3.20813,3.2015,3.2047,6760000.0
2008-08-04 10:48:00,3.20341,3.20806,3.19763,3.2032,5630000.0
2008-08-04 10:49:00,3.20713,3.20846,3.19987,3.20834,4510000.0
2008-08-04 10:50:00,3.20582,3.20871,3.19596,3.20871,6390000.0
2008-08-04 10:51:00,3.20411,3.20657,3.20022,3.20022,7500000.0
2008-08-04 10:52:00,3.20895,3.21105,3.2033,3.2047,7510000.0
2008-08-04 10:53:00,3.20425,3.20805,3.2005,3.20607,6000000.0
2008-08-04 10:54:00,3.20657,3.20657,3.20137,3.20153,4880000.0
2008-08-04 10:55:00,3.20572,3.2062,3.19935,3.20426,7510000.0
2008-08-04 10:56:00,3.20101,3.20722,3.19772,3.20617,7510000.0
2008-08-04 10:57:00,3.20168,3.20367,3.19753,3.19972,5250000.0
2008-08-04 10:58:00,3.20513,3.21021,3.19913,3.20553,7890000.0
2008-08-04 10:59:00,3.19644,3.20662,3.19644,3.20182,6760000.0
2008-08-04 11:00:00,3.20457,3.20726,3.19881,3.20668,9390000.0
2008-08-04 11:01:00,3.20482,3.20482,3.19808,3.19969,6010000.0
2008-08-04 11:02:00,3.20539,3.20539,3.1985,3.20487,5250000.0
2008-08-04 11:03:00,3.20543,3.20741,3.19545,3.20565,10130000.0
2008-08-04 11:04:00,3.20618,3.20618,3.19644,3.20538,6390000.0
2008-08-04 11:05:00,3.2022,3.20607,3.19655,3.19655,4890000.0
2008-08-04 11:06:00,3.20085,3.20434,3.1941,3.19935,7130000.0
2008-08-04 11:07:00,3.20499,3.20599,3.19882,3.20052,8250000.0
2008-08-04 11:08:00,3.20128,3.20567,3.1957,3.20567,6000000.0
2008-08-04 11:09:00,3.20528,3.20528,3.19868,3.19888,7510000.0
2008-08-04 11:10:00,3.20225,3.20472,3.19464,3.20351,6380000.0
2008-08-04 11:11:00,3.20449,3.20584,3.19956,3.20416,4880000.0
2008-08-04 11:12:00,3.20323,3.20536,3.19468,3.19468,6750000.0
2008-08-04 11:15:00,3.20164,3.20727,3.19998,3.20622,9380000.0
2008-08-04 11:16:00,3.20342,3.20455,3.19534,3.20096,8250000.0
2008-08-04 11:17:00,3.2063,3.2063,3.19845,3.20316,7880000.0
2008-08-04 11:18:00,3.19672,3.20644,3.19672,3.20077,8630000.0
2008-08-04 11:19:00,3.19936,3.20651,3.19581,3.20404,4880000.0
2008-08-04 11:20:00,3.2039,3.20709,3.19913,3.20709,8250000.0
2008-08-04 11:21:00,3.20701,3.21004,3.19949,3.20969,8630000.0
2008-08-04 11:22:00,3.20697,3.20831,3.20181,3.20752,7510000.0
2008-08-04 11:23:00,3.20509,3.20695,3.20198,3.20514,7140000.0
2008-08-04 11:24:00,3.20832,3.20844,3.20162,3.20357,13130000.0
2008-08-04 11:25:00,3.1999,3.20575,3.19524,3.20036,7510000.0
2008-08-04 11:26:00,3.20102,3.20669,3.19789,3.20594,7880000.0
2008-08-04 11:27:00,3.20081,3.20671,3.19441,3.20617,7500000.0
2008-08-04 11:28:00,3.20557,3.20649,3.19373,3.20095,6000000.0
2008-08-04 11:29:00,3.20516,3.20604,3.19972,3.19992,4880000.0
2008-08-04 11:30:00,3.20498,3.20498,3.19634,3.20091,7500000.0
2008-08-04 11:31:00,3.20198,3.20857,3.20101,3.20497,6750000.0
2008-08-04 11:32:00,3.20498,3.20535,3.19474,3.19474,7880000.0
2008-08-04 11:33:00,3.1995,3.20575,3.1995,3.2054,6380000.0
2008-08-04 11:34:00,3.20557,3.20557,3.19433,3.20439,6760000.0
2008-08-04 11:35:00,3.2055,3.2066,3.20136,3.20473,7130000.0
2008-08-04 11:36:00,3.20045,3.20608,3.1966,3.20432,7130000.0
2008-08-04 11:37:00,3.20226,3.20637,3.19657,3.20508,5260000.0
2008-08-04 11:38:00,3.20354,3.20616,3.19637,3.20471,5260000.0
2008-08-04 11:39:00,3.19532,3.20362,3.19386,3.19386,6390000.0
2008-08-04 11:40:00,3.20474,3.2072,3.19639,3.20159,7500000.0
2008-08-04 11:41:00,3.19967,3.20564,3.19553,3.19553,5640000.0
2008-08-04 11:42:00,3.20416,3.20665,3.19838,3.19838,5250000.0
2008-08-04 11:43:00,3.19956,3.20657,3.19956,3.20624,6750000.0
2008-08-04 11:44:00,3.20484,3.2096,3.19796,3.20712,13890000.0
2008-08-04 11:45:00,3.20608,3.20766,3.20154,3.20569,14260000.0
2008-08-04 11:46:00,3.20505,3.20505,3.19704,3.20362,4510000.0
2008-08-04 11:47:00,3.20535,3.20614,3.19838,3.19838,6750000.0
2008-08-04 11:48:00,3.2008,3.20635,3.2008,3.20457,6380000.0
2008-08-04 11:49:00,3.20703,3.20782,3.20298,3.20782,7130000.0
2008-08-04 11:50:00,3.20714,3.20714,3.20183,3.20705,4510000.0
2008-08-04 11:51:00,3.20256,3.20664,3.20024,3.20601,7130000.0
2008-08-04 11:52:00,3.2066,3.20727,3.20061,3.20723,4880000.0
2008-08-04 11:53:00,3.20261,3.21112,3.19968,3.20886,6380000.0
2008-08-04 11:54:00,3.20757,3.20858,3.20284,3.20284,6000000.0
2008-08-04 11:55:00,3.20585,3.20826,3.19868,3.20447,6010000.0
2008-08-04 11:56:00,3.20732,3.20932,3.20406,3.20412,4880000.0
2008-08-04 11:57:00,3.20268,3.20673,3.20167,3.20167,5630000.0
2008-08-04 11:58:00,3.20269,3.20816,3.20269,3.20307,8250000.0
2008-08-04 11:59:00,3.20657,3.2072,3.20088,3.2072,4880000.0
2008-08-04 12:00:00,3.20755,3.20806,3.20224,3.20442,10130000.0
2008-08-04 12:01:00,3.20718,3.20816,3.2052,3.2052,7130000.0
2008-08-04 12:02:00,3.20664,3.20864,3.20128,3.20596,7880000.0
2008-08-04 12:03:00,3.20928,3.20928,3.20244,3.20879,5630000.0
2008-08-04 12:04:00,3.20364,3.20848,3.20295,3.20751,6380000.0
2008-08-04 12:05:00,3.20567,3.20791,3.20198,3.20198,4880000.0
2008-08-04 12:06:00,3.1991,3.21075,3.1991,3.20458,7880000.0
2008-08-04 12:07:00,3.20291,3.20711,3.20174,3.20174,5250000.0
2008-08-04 12:08:00,3.20837,3.21063,3.20057,3.20416,4880000.0
2008-08-04 12:09:00,3.20742,3.20844,3.20265,3.20729,7130000.0
2008-08-04 12:10:00,3.20271,3.2084,3.20117,3.20835,8260000.0
2008-08-04 12:11:00,3.20291,3.20692,3.19783,3.20692,4880000.0
2008-08-04 12:12:00,3.20258,3.21078,3.20091,3.20916,6750000.0
2008-08-04 12:13:00,3.20395,3.20778,3.20395,3.20675,5250000.0
2008-08-04 12:14:00,3.20846,3.2099,3.20669,3.20699,7500000.0
2008-08-04 12:15:00,3.20842,3.20842,3.20067,3.20344,11260000.0
2008-08-04 12:16:00,3.20697,3.20873,3.20402,3.20514,5640000.0
2008-08-04 12:17:00,3.19722,3.20836,3.19722,3.20645,5260000.0
2008-08-04 12:18:00,3.20311,3.20755,3.19629,3.19629,7510000.0
2008-08-04 12:19:00,3.20617,3.20839,3.20216,3.20822,5250000.0
2008-08-04 12:20:00,3.19916,3.20919,3.19916,3.20705,9000000.0
2008-08-04 12:21:00,3.20822,3.20931,3.20753,3.20755,4880000.0
2008-08-04 12:22:00,3.1997,3.20781,3.19909,3.19948,7890000.0
2008-08-04 12:23:00,3.20598,3.21017,3.20373,3.20427,6000000.0
2008-08-04 12:24:00,3.20254,3.21019,3.19945,3.20484,6010000.0
2008-08-04 12:25:00,3.20771,3.2089,3.20143,3.20645,4510000.0
2008-08-04 12:26:00,3.20673,3.20777,3.20127,3.20635,6390000.0
2008-08-04 12:27:00,3.20752,3.20978,3.20345,3.20733,5630000.0
2008-08-04 12:28:00,3.20927,3.20935,3.20499,3.20734,7500000.0
2008-08-04 12:29:00,3.2035,3.20827,3.20254,3.20826,5630000.0
2008-08-04 12:30:00,3.21037,3.21037,3.19855,3.20857,6390000.0
2008-08-04 12:31:00,3.20189,3.20826,3.19698,3.20263,7140000.0
2008-08-04 12:32:00,3.20294,3.2078,3.20053,3.20759,5630000.0
2008-08-04 12:33:00,3.20769,3.20889,3.19565,3.20592,7510000.0
2008-08-04 12:34:00,3.2054,3.20774,3.2001,3.20774,5640000.0
2008-08-04 12:35:00,3.20428,3.2052,3.19549,3.20157,7130000.0
2008-08-04 12:36:00,3.20801,3.20801,3.1986,3.20601,6750000.0
2008-08-04 12:37:00,3.20115,3.20691,3.20115,3.20288,7140000.0
2008-08-04 12:38:00,3.20811,3.20811,3.20251,3.20525,4510000.0
2008-08-04 12:39:00,3.20868,3.2105,3.20005,3.2021,6380000.0
2008-08-04 12:40:00,3.20802,3.20802,3.1999,3.20684,6380000.0
2008-08-04 12:41:00,3.20385,3.20745,3.19843,3.2072,6010000.0
2008-08-04 12:42:00,3.20345,3.21048,3.19962,3.20843,8250000.0
2008-08-04 12:43:00,3.20063,3.21247,3.19808,3.19808,7130000.0
2008-08-04 12:44:00,3.20777,3.20777,3.19673,3.19958,7880000.0
2008-08-04 12:45:00,3.20746,3.20868,3.19915,3.20717,14260000.0
2008-08-04 12:46:00,3.20631,3.20677,3.19895,3.20195,5260000.0
2008-08-04 12:47:00,3.20527,3.20772,3.20156,3.20656,5640000.0
2008-08-04 12:48:00,3.20496,3.20654,3.20207,3.20403,10500000.0
2008-08-04 12:49:00,3.20608,3.20968,3.20236,3.20371,7880000.0
2008-08-04 12:50:00,3.19751,3.21166,3.19751,3.2105,4890000.0
2008-08-04 12:51:00,3.20791,3.20853,3.19947,3.20721,6380000.0
2008-08-04 12:52:00,3.20993,3.21056,3.19714,3.20732,5260000.0
2008-08-04 12:53:00,3.20697,3.20697,3.19838,3.19838,6000000.0
2008-08-04 12:54:00,3.20656,3.20793,3.19999,3.19999,6380000.0
2008-08-04 12:55:00,3.20505,3.20681,3.19577,3.20581,9000000.0
2008-08-04 12:56:00,3.20167,3.21114,3.19957,3.20457,7140000.0
2008-08-04 12:57:00,3.20628,3.2081,3.19965,3.2081,7510000.0
2008-08-04 12:58:00,3.20726,3.20746,3.20031,3.20742,5250000.0
2008-08-04 12:59:00,3.20822,3.20974,3.2039,3.2039,8250000.0
2008-08-04 13:00:00,3.20027,3.2117,3.20027,3.20648,12760000.0
2008-08-04 13:01:00,3.20802,3.2097,3.20174,3.20174,9010000.0
2008-08-04 13:02:00,3.20302,3.20694,3.20204,3.2057,6380000.0
2008-08-04 13:03:00,3.20079,3.20617,3.19926,3.20617,6760000.0
2008-08-04 13:04:00,3.20435,3.20795,3.19788,3.2069,5250000.0
2008-08-04 13:05:00,3.20397,3.20695,3.20215,3.20695,5630000.0
2008-08-04 13:06:00,3.20368,3.20812,3.19878,3.19878,4510000.0
2008-08-04 13:07:00,3.2042,3.2101,3.20148,3.20491,7890000.0
2008-08-04 13:08:00,3.20292,3.2098,3.20292,3.20724,4880000.0
2008-08-04 13:09:00,3.2095,3.2095,3.20234,3.20234,6010000.0
2008-08-04 13:10:00,3.20768,3.20859,3.20647,3.20817,6010000.0
2008-08-04 13:11:00,3.20645,3.2093,3.20107,3.2093,7520000.0
2008-08-04 13:12:00,3.20645,3.20885,3.19763,3.20347,7510000.0
2008-08-04 13:13:00,3.2073,3.21268,3.20186,3.20478,6010000.0
2008-08-04 13:14:00,3.20914,3.21082,3.19531,3.206,5260000.0
2008-08-04 13:15:00,3.20585,3.21096,3.20497,3.20971,7500000.0
2008-08-04 13:16:00,3.20809,3.20809,3.20064,3.20721,5630000.0
2008-08-04 13:17:00,3.20554,3.2101,3.20044,3.20927,6760000.0
2008-08-04 13:18:00,3.20584,3.21042,3.20166,3.20497,8250000.0
2008-08-04 13:19:00,3.20809,3.20952,3.19964,3.19964,5640000.0
2008-08-04 13:20:00,3.20879,3.20946,3.20439,3.20455,5630000.0
2008-08-04 13:21:00,3.2046,3.20879,3.20019,3.20046,7130000.0
2008-08-04 13:22:00,3.20844,3.2087,3.19947,3.20256,7510000.0
2008-08-04 13:23:00,3.20523,3.20972,3.20402,3.2095,4890000.0
2008-08-04 13:24:00,3.2082,3.21063,3.20024,3.20851,8640000.0
2008-08-04 13:25:00,3.20761,3.20905,3.19975,3.20022,4880000.0
2008-08-04 13:26:00,3.20785,3.20866,3.20051,3.20128,6010000.0
2008-08-04 13:27:00,3.20713,3.20726,3.19598,3.20602,7880000.0
2008-08-04 13:28:00,3.20746,3.20871,3.19565,3.20702,6750000.0
2008-08-04 13:29:00,3.20821,3.20894,3.20111,3.20725,6000000.0
2008-08-04 13:30:00,3.20321,3.20635,3.1961,3.19878,7510000.0
2008-08-04 13:31:00,3.20502,3.20839,3.20451,3.20689,6760000.0
2008-08-04 13:32:00,3.20566,3.20781,3.20259,3.20404,6380000.0
2008-08-04 13:33:00,3.20715,3.20937,3.19804,3.20457,4880000.0
2008-08-04 13:34:00,3.20285,3.20789,3.19878,3.20659,10140000.0
2008-08-04 13:35:00,3.20207,3.20746,3.19614,3.20325,5250000.0
2008-08-04 13:36:00,3.20668,3.2088,3.19984,3.20861,10880000.0
2008-08-04 13:37:00,3.2048,3.20947,3.20265,3.20336,6000000.0
2008-08-04 13:38:00,3.20334,3.21052,3.20334,3.20642,6750000.0
2008-08-04 13:39:00,3.20931,3.21094,3.20402,3.20756,7130000.0
2008-08-04 13:40:00,3.20717,3.20837,3.19857,3.20686,7500000.0
2008-08-04 13:41:00,3.2071,3.20797,3.19986,3.20486,4510000.0
2008-08-04 13:42:00,3.20225,3.20959,3.20225,3.20821,6750000.0
2008-08-04 13:43:00,3.20699,3.21084,3.20442,3.20594,4880000.0
2008-08-04 13:44:00,3.20624,3.2094,3.20327,3.20732,10130000.0
2008-08-04 13:45:00,3.2056,3.21067,3.19981,3.20733,6380000.0
2008-08-04 13:46:00,3.20442,3.20806,3.19861,3.19861,6380000.0
2008-08-04 13:47:00,3.20272,3.20751,3.19866,3.20305,7130000.0
2008-08-04 13:48:00,3.20778,3.20792,3.19837,3.20654,6380000.0
2008-08-04 13:49:00,3.20769,3.21071,3.20313,3.20313,6750000.0
2008-08-04 13:50:00,3.20783,3.20976,3.20112,3.20427,5250000.0
2008-08-04 13:51:00,3.20341,3.2097,3.20048,3.2082,9380000.0
2008-08-04 13:52:00,3.20295,3.20824,3.20099,3.20356,8260000.0
2008-08-04 13:53:00,3.20386,3.20689,3.19779,3.20212,7880000.0
2008-08-04 13:54:00,3.20374,3.20907,3.20319,3.20901,9760000.0
2008-08-04 13:55:00,3.20291,3.2085,3.20291,3.20847,7130000.0
2008-08-04 13:56:00,3.20224,3.20931,3.20224,3.20785,7130000.0
2008-08-04 13:57:00,3.20434,3.20986,3.20295,3.20986,6010000.0
2008-08-04 13:58:00,3.2069,3.20863,3.20264,3.20742,7880000.0
2008-08-04 13:59:00,3.2028,3.20966,3.2028,3.20742,6000000.0
2008-08-04 14:00:00,3.20589,3.21125,3.20533,3.20734,6770000.0
2008-08-04 14:01:00,3.20859,3.20859,3.20266,3.20666,5260000.0
2008-08-04 14:02:00,3.2073,3.20808,3.20499,3.20569,6000000.0
2008-08-04 14:03:00,3.2079,3.2079,3.20405,3.20779,8250000.0
2008-08-04 14:04:00,3.20228,3.21094,3.19951,3.20319,12010000.0
2008-08-04 14:05:00,3.20029,3.20617,3.19926,3.20232,4880000.0
2008-08-04 14:06:00,3.20251,3.21159,3.20111,3.20826,16140000.0
2008-08-04 14:07:00,3.20235,3.20855,3.19752,3.19752,6380000.0
2008-08-04 14:08:00,3.20326,3.20859,3.20281,3.20321,6760000.0
2008-08-04 14:09:00,3.20993,3.20993,3.19817,3.20869,7510000.0
2008-08-04 14:10:00,3.20906,3.21018,3.20423,3.20423,6380000.0
2008-08-04 14:11:00,3.20427,3.20901,3.19898,3.20138,6760000.0
2008-08-04 14:12:00,3.20795,3.20795,3.19946,3.20284,5260000.0
2008-08-04 14:13:00,3.20477,3.2097,3.20259,3.20843,6000000.0
2008-08-04 14:14:00,3.20386,3.20939,3.20386,3.20507,5630000.0
2008-08-04 14:15:00,3.20625,3.20953,3.20218,3.20909,7510000.0
2008-08-04 14:16:00,3.20836,3.20885,3.20273,3.20328,5630000.0
2008-08-04 14:17:00,3.2066,3.20863,3.19904,3.19904,5250000.0
2008-08-04 14:18:00,3.20187,3.20611,3.19582,3.20556,6000000.0
2008-08-04 14:19:00,3.20784,3.21033,3.20059,3.20423,6750000.0
2008-08-04 14:20:00,3.20746,3.20843,3.20399,3.20641,6000000.0
2008-08-04 14:21:00,3.20917,3.20917,3.19856,3.20407,7520000.0
2008-08-04 14:22:00,3.20511,3.20874,3.20181,3.20181,7510000.0
2008-08-04 14:23:00,3.20873,3.20879,3.19986,3.19986,5250000.0
2008-08-04 14:24:00,3.20263,3.20885,3.19836,3.20878,5630000.0
2008-08-04 14:25:00,3.2039,3.2084,3.19704,3.19704,9010000.0
2008-08-04 14:26:00,3.20265,3.20892,3.20014,3.20892,7510000.0
2008-08-04 14:27:00,3.20871,3.21066,3.20005,3.20731,10510000.0
2008-08-04 14:28:00,3.20325,3.2073,3.19727,3.20637,5260000.0
2008-08-04 14:29:00,3.208,3.20871,3.20296,3.20296,4880000.0
2008-08-04 14:30:00,3.20515,3.21095,3.20215,3.20481,10510000.0
2008-08-04 14:31:00,3.20637,3.20845,3.20264,3.20845,4880000.0
2008-08-04 14:32:00,3.20914,3.20914,3.19903,3.20767,8250000.0
2008-08-04 14:33:00,3.20203,3.20568,3.19673,3.19717,6760000.0
2008-08-04 14:34:00,3.2074,3.2074,3.19827,3.20535,7510000.0
2008-08-04 14:35:00,3.19979,3.20658,3.19651,3.20587,5260000.0
2008-08-04 14:36:00,3.20694,3.20818,3.19827,3.2055,5630000.0
2008-08-04 14:37:00,3.19884,3.20597,3.19884,3.2055,7130000.0
2008-08-04 14:38:00,3.20536,3.20603,3.19962,3.20603,4880000.0
2008-08-04 14:39:00,3.20306,3.20792,3.19851,3.2027,9010000.0
2008-08-04 14:40:00,3.20195,3.20837,3.20104,3.20646,6380000.0
2008-08-04 14:41:00,3.2055,3.20713,3.20203,3.20589,4880000.0
2008-08-04 14:42:00,3.20456,3.20726,3.20202,3.20726,6010000.0
2008-08-04 14:43:00,3.20234,3.20865,3.20234,3.20711,6380000.0
2008-08-04 14:44:00,3.20435,3.20685,3.20012,3.2013,7130000.0
2008-08-04 14:45:00,3.20602,3.20837,3.20119,3.20656,10510000.0
2008-08-04 14:46:00,3.20092,3.20809,3.1972,3.20518,7130000.0
2008-08-04 14:47:00,3.20705,3.21014,3.19979,3.19979,5250000.0
2008-08-04 14:48:00,3.20543,3.20774,3.20191,3.20276,5630000.0
2008-08-04 14:49:00,3.1966,3.20681,3.1966,3.20681,5260000.0
2008-08-04 14:50:00,3.20189,3.20745,3.19762,3.20719,7130000.0
2008-08-04 14:51:00,3.20563,3.20755,3.19812,3.20582,5250000.0
2008-08-04 14:52:00,3.20655,3.20758,3.20252,3.20257,6000000.0
2008-08-04 14:53:00,3.20689,3.20868,3.20293,3.20647,7880000.0
2008-08-04 14:54:00,3.20572,3.20572,3.19583,3.20558,5630000.0
2008-08-04 14:55:00,3.20695,3.20746,3.19811,3.20659,10900000.0
2008-08-04 14:56:00,3.20724,3.20725,3.19802,3.20236,7880000.0
2008-08-04 14:57:00,3.20067,3.20622,3.19565,3.20137,12390000.0
2008-08-04 14:58:00,3.20398,3.20645,3.19974,3.20474,12770000.0
2008-08-04 14:59:00,3.20513,3.20702,3.20151,3.20656,6000000.0
2008-08-04 15:00:00,3.20793,3.20793,3.19598,3.20517,12400000.0
2008-08-04 15:01:00,3.20555,3.20606,3.19581,3.20606,10140000.0
2008-08-04 15:02:00,3.20022,3.2059,3.19573,3.20582,5250000.0
2008-08-04 15:03:00,3.20265,3.20662,3.19645,3.20662,7130000.0
2008-08-04 15:04:00,3.2066,3.2066,3.20047,3.20047,7130000.0
2008-08-04 15:05:00,3.20264,3.20869,3.20139,3.20373,6750000.0
2008-08-04 15:06:00,3.2018,3.206,3.1973,3.206,7140000.0
2008-08-04 15:07:00,3.20647,3.20647,3.19736,3.19795,7510000.0
2008-08-04 15:08:00,3.20029,3.20486,3.19931,3.20132,6380000.0
2008-08-04 15:09:00,3.20419,3.20544,3.19657,3.20281,7140000.0
2008-08-04 15:10:00,3.20271,3.20664,3.19694,3.20664,4140000.0
2008-08-04 15:11:00,3.20585,3.20706,3.19682,3.20092,7890000.0
2008-08-04 15:12:00,3.2061,3.20752,3.20145,3.20752,6760000.0
2008-08-04 15:13:00,3.19813,3.20665,3.19813,3.2015,7500000.0
2008-08-04 15:14:00,3.20117,3.20622,3.20117,3.2044,4880000.0
2008-08-04 15:15:00,3.19935,3.21062,3.19935,3.20886,9000000.0
2008-08-04 15:16:00,3.20528,3.20622,3.19519,3.20447,9760000.0
2008-08-04 15:17:00,3.20612,3.20807,3.19856,3.20215,8250000.0
2008-08-04 15:18:00,3.20499,3.20677,3.20198,3.20602,5640000.0
2008-08-04 15:19:00,3.20669,3.20669,3.19955,3.20436,5630000.0
2008-08-04 15:20:00,3.20359,3.20381,3.19806,3.19975,5250000.0
2008-08-04 15:21:00,3.20144,3.20771,3.20144,3.20528,6750000.0
2008-08-04 15:22:00,3.2013,3.2063,3.20102,3.20146,7130000.0
2008-08-04 15:23:00,3.20472,3.20659,3.19714,3.20556,7880000.0
2008-08-04 15:24:00,3.20306,3.20838,3.19862,3.20534,6000000.0
2008-08-04 15:25:00,3.20469,3.20535,3.19984,3.20486,6000000.0
2008-08-04 15:26:00,3.20389,3.20519,3.19359,3.20519,7140000.0
2008-08-04 15:27:00,3.20156,3.20645,3.20156,3.20442,6770000.0
2008-08-04 15:28:00,3.1998,3.2066,3.19531,3.2066,7510000.0
2008-08-04 15:29:00,3.20743,3.20909,3.19992,3.20734,11630000.0
2008-08-04 15:30:00,3.1996,3.20686,3.19837,3.20686,5250000.0
2008-08-04 15:31:00,3.2066,3.2068,3.20155,3.20435,5250000.0
2008-08-04 15:32:00,3.20676,3.20676,3.20043,3.20502,5630000.0
2008-08-04 15:33:00,3.20339,3.20793,3.20166,3.20639,6010000.0
2008-08-04 15:34:00,3.20502,3.20627,3.20039,3.20084,4880000.0
2008-08-04 15:35:00,3.20653,3.20687,3.19886,3.19886,6000000.0
2008-08-04 15:36:00,3.20522,3.20741,3.2018,3.20209,4510000.0
2008-08-04 15:37:00,3.19607,3.20598,3.19607,3.19924,6000000.0
2008-08-04 15:38:00,3.20031,3.20656,3.20031,3.2052,6380000.0
2008-08-04 15:39:00,3.20479,3.20575,3.19885,3.20558,6390000.0
2008-08-04 15:40:00,3.20012,3.20588,3.20011,3.20118,6380000.0
2008-08-04 15:41:00,3.20483,3.20809,3.20151,3.20351,15010000.0
2008-08-04 15:42:00,3.20627,3.20627,3.19409,3.20034,10520000.0
2008-08-04 15:43:00,3.20688,3.20688,3.19648,3.19648,6750000.0
2008-08-04 15:44:00,3.20708,3.20708,3.20099,3.20597,6760000.0
2008-08-04 15:45:00,3.20805,3.20805,3.20109,3.20245,7500000.0
2008-08-04 15:46:00,3.20558,3.20651,3.1987,3.19919,6770000.0
2008-08-04 15:47:00,3.20417,3.20999,3.19723,3.19723,7130000.0
2008-08-04 15:48:00,3.19482,3.20673,3.19482,3.20614,4880000.0
2008-08-04 15:49:00,3.20532,3.20594,3.19497,3.20465,14260000.0
2008-08-04 15:50:00,3.19928,3.20645,3.19717,3.20611,7130000.0
2008-08-04 15:51:00,3.19971,3.20664,3.19971,3.2032,6760000.0
2008-08-04 15:52:00,3.20655,3.20718,3.19809,3.20718,5630000.0
2008-08-04 15:53:00,3.20614,3.20682,3.19846,3.20639,8250000.0
2008-08-04 15:54:00,3.20417,3.20642,3.20417,3.20592,5260000.0
2008-08-04 15:55:00,3.20392,3.20773,3.20142,3.20243,5630000.0
2008-08-04 15:56:00,3.20371,3.2066,3.20223,3.2066,4890000.0
2008-08-04 15:57:00,3.20595,3.2067,3.20168,3.20199,6000000.0
2008-08-04 15:58:00,3.20426,3.20905,3.19905,3.20352,7890000.0
2008-08-04 15:59:00,3.2068,3.20695,3.20183,3.20183,5250000.0
2008-08-04 16:00:00,3.20747,3.20747,3.20021,3.20431,9000000.0
2008-08-04 16:01:00,3.20776,3.20874,3.20219,3.20219,5260000.0
2008-08-04 16:02:00,3.2014,3.20619,3.19657,3.20187,6000000.0
2008-08-04 16:03:00,3.20202,3.20715,3.20202,3.20297,4880000.0
2008-08-04 16:04:00,3.20408,3.20786,3.19735,3.20149,5630000.0
2008-08-04 16:05:00,3.20845,3.20845,3.1974,3.1974,6760000.0
2008-08-04 16:06:00,3.19834,3.20811,3.19834,3.20202,7510000.0
2008-08-04 16:07:00,3.20196,3.20674,3.20069,3.20674,9380000.0
2008-08-04 16:08:00,3.20574,3.20758,3.20228,3.20626,5630000.0
2008-08-04 16:09:00,3.1986,3.2086,3.1986,3.20815,4510000.0
2008-08-04 16:10:00,3.2075,3.20924,3.2018,3.20661,7130000.0
2008-08-04 16:11:00,3.2084,3.20866,3.19844,3.20623,10150000.0
2008-08-04 16:12:00,3.20811,3.20811,3.20063,3.20063,6000000.0
2008-08-04 16:13:00,3.20739,3.20864,3.1966,3.20068,8250000.0
2008-08-04 16:14:00,3.20369,3.20543,3.19497,3.19686,5630000.0
2008-08-04 16:15:00,3.20707,3.20707,3.19814,3.20607,9380000.0
2008-08-04 16:16:00,3.19932,3.20655,3.19783,3.20655,6770000.0
2008-08-04 16:17:00,3.20687,3.20905,3.20552,3.20835,5630000.0
2008-08-04 16:18:00,3.20698,3.20785,3.20544,3.20714,4510000.0
2008-08-04 16:19:00,3.20655,3.20776,3.19868,3.20007,6380000.0
2008-08-04 16:20:00,3.20758,3.20758,3.1981,3.20721,7130000.0
2008-08-04 16:21:00,3.2072,3.20773,3.2028,3.20643,6760000.0
2008-08-04 16:22:00,3.20193,3.20667,3.19792,3.20667,6000000.0
2008-08-04 16:23:00,3.20632,3.20843,3.19667,3.20635,6750000.0
2008-08-04 16:24:00,3.20159,3.21213,3.19949,3.20587,19890000.0
2008-08-04 16:25:00,3.19916,3.2053,3.19541,3.20073,7880000.0
2008-08-04 16:26:00,3.20643,3.2077,3.20259,3.20709,4880000.0
2008-08-04 16:27:00,3.20243,3.2068,3.19712,3.2068,4510000.0
2008-08-04 16:28:00,3.20343,3.20833,3.19831,3.19831,4880000.0
2008-08-04 16:29:00,3.20524,3.20842,3.20218,3.20687,7500000.0
2008-08-04 16:30:00,3.20864,3.20864,3.20128,3.20128,11630000.0
2008-08-04 16:31:00,3.20679,3.2097,3.20095,3.20095,5260000.0
2008-08-04 16:32:00,3.20437,3.20968,3.20355,3.20777,7130000.0
2008-08-04 16:33:00,3.20691,3.20757,3.20235,3.20299,4880000.0
2008-08-04 16:34:00,3.20517,3.20828,3.20251,3.20547,9380000.0
2008-08-04 16:35:00,3.2037,3.20715,3.19492,3.20563,7880000.0
2008-08-04 16:36:00,3.20573,3.20835,3.20124,3.20709,4140000.0
2008-08-04 16:37:00,3.20785,3.20785,3.2016,3.20494,7130000.0
2008-08-04 16:38:00,3.20643,3.20643,3.20271,3.20412,5250000.0
2008-08-04 16:39:00,3.19893,3.2111,3.19893,3.20813,6000000.0
2008-08-04 16:40:00,3.20493,3.20722,3.20412,3.20485,4510000.0
2008-08-04 16:41:00,3.2055,3.20673,3.19653,3.20493,5260000.0
2008-08-04 16:42:00,3.20197,3.20635,3.19757,3.20325,7500000.0
2008-08-04 16:43:00,3.20211,3.20897,3.19768,3.19768,7880000.0
2008-08-04 16:44:00,3.2052,3.20746,3.20149,3.20182,7510000.0
2008-08-04 16:45:00,3.20881,3.20881,3.19646,3.20498,12380000.0
2008-08-04 16:46:00,3.20665,3.2088,3.20088,3.20475,5630000.0
2008-08-04 16:47:00,3.20549,3.20953,3.20549,3.20697,8630000.0
2008-08-04 16:48:00,3.2066,3.20913,3.20382,3.2085,4880000.0
2008-08-04 16:49:00,3.20647,3.2098,3.19917,3.20464,6390000.0
2008-08-04 16:50:00,3.20939,3.20939,3.19958,3.20149,6010000.0
2008-08-04 16:51:00,3.2074,3.20854,3.19808,3.20705,6010000.0
2008-08-04 16:52:00,3.20221,3.20887,3.19934,3.19934,5630000.0
2008-08-04 16:53:00,3.20861,3.20861,3.19787,3.20322,6760000.0
2008-08-04 16:54:00,3.20242,3.20789,3.20029,3.20701,8250000.0
2008-08-04 16:55:00,3.20417,3.20792,3.20272,3.20663,7130000.0
2008-08-04 16:56:00,3.20164,3.20777,3.20127,3.20225,7130000.0
2008-08-04 16:57:00,3.20598,3.20659,3.19673,3.20503,6000000.0
2008-08-04 16:58:00,3.20339,3.20834,3.20314,3.20476,7880000.0
2008-08-04 16:59:00,3.20569,3.20569,3.19485,3.2049,12380000.0
2008-08-04 17:00:00,3.20655,3.20695,3.1964,3.20216,4880000.0
2008-08-04 17:01:00,3.2049,3.20658,3.1958,3.2009,15770000.0
2008-08-04 17:02:00,3.20537,3.2071,3.20129,3.20532,6760000.0
2008-08-04 17:03:00,3.20771,3.20771,3.19835,3.2067,6000000.0
2008-08-04 17:04:00,3.20634,3.20634,3.19957,3.20425,6770000.0
2008-08-04 17:05:00,3.20609,3.20803,3.20253,3.20604,7130000.0
2008-08-04 17:06:00,3.20328,3.20629,3.19566,3.20021,7880000.0
2008-08-04 17:07:00,3.2055,3.20708,3.20189,3.20464,5260000.0
2008-08-04 17:08:00,3.20356,3.20632,3.20185,3.20552,7510000.0
2008-08-04 17:09:00,3.2054,3.2074,3.19648,3.2074,5640000.0
2008-08-04 17:10:00,3.20585,3.206,3.19632,3.20038,6750000.0
2008-08-04 17:11:00,3.20644,3.20712,3.19634,3.19634,7880000.0
2008-08-04 17:12:00,3.20648,3.2065,3.20193,3.20458,5630000.0
2008-08-04 17:13:00,3.20761,3.21154,3.19945,3.19945,6750000.0
2008-08-04 17:14:00,3.20376,3.20834,3.19799,3.20526,6010000.0
2008-08-04 17:15:00,3.20423,3.20758,3.20261,3.20356,5250000.0
2008-08-04 17:16:00,3.2011,3.20716,3.1973,3.1973,4880000.0
2008-08-04 17:17:00,3.20003,3.20774,3.20003,3.20096,5630000.0
2008-08-04 17:18:00,3.20405,3.20887,3.20074,3.20182,7890000.0
2008-08-04 17:19:00,3.20365,3.2101,3.19922,3.20139,12770000.0
2008-08-04 17:20:00,3.20613,3.20708,3.20089,3.20422,5250000.0
2008-08-04 17:21:00,3.2008,3.20551,3.19576,3.20225,7510000.0
2008-08-04 17:22:00,3.20074,3.20628,3.19993,3.20628,6750000.0
2008-08-04 17:23:00,3.20097,3.20572,3.19637,3.20484,6380000.0
2008-08-04 17:24:00,3.20197,3.20717,3.19764,3.20282,7880000.0
2008-08-04 17:25:00,3.20246,3.20636,3.19856,3.20052,4880000.0
2008-08-04 17:26:00,3.20216,3.20522,3.19285,3.20453,8250000.0
2008-08-04 17:27:00,3.20103,3.21041,3.19873,3.20109,6380000.0
2008-08-04 17:28:00,3.19741,3.20681,3.19741,3.20494,6010000.0
2008-08-04 17:29:00,3.20089,3.20665,3.20066,3.20544,4880000.0
2008-08-04 17:30:00,3.20672,3.20672,3.19654,3.20112,7880000.0
2008-08-04 17:31:00,3.19845,3.2063,3.19845,3.20439,7500000.0
2008-08-04 17:32:00,3.20588,3.20588,3.20223,3.2058,5250000.0
2008-08-04 17:33:00,3.20062,3.20549,3.19979,3.20549,4890000.0
2008-08-04 17:34:00,3.20708,3.20885,3.20284,3.20284,6010000.0
2008-08-04 17:35:00,3.20186,3.20637,3.19938,3.2059,6010000.0
2008-08-04 17:36:00,3.20644,3.2071,3.20157,3.20358,6380000.0
2008-08-04 17:37:00,3.20381,3.20627,3.2012,3.2012,6750000.0
2008-08-04 17:38:00,3.20573,3.20812,3.19943,3.20594,7880000.0
2008-08-04 17:39:00,3.20616,3.20807,3.20254,3.206,8250000.0
2008-08-04 17:40:00,3.2049,3.20716,3.1966,3.20716,7500000.0
2008-08-04 17:41:00,3.20516,3.20664,3.19665,3.20522,6380000.0
2008-08-04 17:42:00,3.20186,3.20634,3.19606,3.20465,7880000.0
2008-08-04 17:43:00,3.20485,3.20658,3.20086,3.20195,6750000.0
2008-08-04 17:44:00,3.20164,3.20637,3.2005,3.2005,5630000.0
2008-08-04 17:45:00,3.20181,3.20661,3.20008,3.20446,9380000.0
2008-08-04 17:46:00,3.20473,3.2051,3.19659,3.2044,7130000.0
2008-08-04 17:47:00,3.19844,3.20292,3.19606,3.2001,6000000.0
2008-08-04 17:48:00,3.20103,3.20536,3.19589,3.20398,8250000.0
2008-08-04 17:49:00,3.20344,3.20547,3.19432,3.20424,7880000.0
2008-08-04 17:50:00,3.19639,3.2098,3.19639,3.19678,6750000.0
2008-08-04 17:51:00,3.20281,3.20773,3.19574,3.20123,5260000.0
2008-08-04 17:52:00,3.1955,3.20512,3.1955,3.20512,4140000.0
2008-08-04 17:53:00,3.20451,3.20541,3.19432,3.20424,7130000.0
2008-08-04 17:54:00,3.20498,3.2057,3.19536,3.20387,6380000.0
2008-08-04 17:55:00,3.19656,3.20563,3.19656,3.20198,4880000.0
2008-08-04 17:56:00,3.2034,3.20744,3.19818,3.20351,7500000.0
2008-08-04 17:57:00,3.20144,3.20613,3.19684,3.20154,6000000.0
2008-08-04 17:58:00,3.20658,3.20658,3.19661,3.20644,5250000.0
2008-08-04 17:59:00,3.20533,3.20666,3.20273,3.20666,4880000.0
2008-08-04 18:00:00,3.20714,3.20714,3.20056,3.20635,7500000.0
2008-08-04 18:01:00,3.19853,3.20871,3.19853,3.20734,7880000.0
2008-08-04 18:02:00,3.20296,3.20703,3.19729,3.20554,7880000.0
2008-08-04 18:03:00,3.20501,3.20645,3.20057,3.20645,8260000.0
2008-08-04 18:04:00,3.20445,3.20445,3.1945,3.20213,7500000.0
2008-08-04 18:05:00,3.20376,3.20556,3.19246,3.20197,7890000.0
2008-08-04 18:06:00,3.19971,3.20436,3.19424,3.20436,5250000.0
2008-08-04 18:07:00,3.19912,3.20273,3.19308,3.20163,6000000.0
2008-08-04 18:08:00,3.19832,3.20431,3.19781,3.20431,6000000.0
2008-08-04 18:09:00,3.20451,3.20451,3.19609,3.19904,5630000.0
2008-08-04 18:10:00,3.19558,3.20194,3.19516,3.20194,6750000.0
2008-08-04 18:11:00,3.19366,3.20245,3.19366,3.19777,6750000.0
2008-08-04 18:12:00,3.19634,3.20037,3.19221,3.19638,7880000.0
2008-08-04 18:13:00,3.19713,3.20472,3.19494,3.20121,7880000.0
2008-08-04 18:14:00,3.20079,3.20401,3.19353,3.19353,5630000.0
2008-08-04 18:15:00,3.20476,3.20476,3.19741,3.20066,8630000.0
2008-08-04 18:16:00,3.20113,3.20294,3.19421,3.20107,7500000.0
2008-08-04 18:17:00,3.19653,3.20512,3.19584,3.20079,20630000.0
2008-08-04 18:18:00,3.20081,3.20222,3.19474,3.19623,5630000.0
2008-08-04 18:19:00,3.20094,3.20454,3.19531,3.19705,5630000.0
2008-08-04 18:20:00,3.20257,3.20329,3.19611,3.19991,5630000.0
2008-08-04 18:21:00,3.1992,3.20367,3.19914,3.19976,4880000.0
2008-08-04 18:22:00,3.20173,3.20267,3.19354,3.20267,7130000.0
2008-08-04 18:23:00,3.20237,3.20238,3.19653,3.19653,4880000.0
2008-08-04 18:24:00,3.20286,3.20286,3.19861,3.20073,5250000.0
2008-08-04 18:25:00,3.20117,3.20226,3.19725,3.20003,5250000.0
2008-08-04 18:26:00,3.19816,3.20241,3.19816,3.20186,4880000.0
2008-08-04 18:27:00,3.20042,3.20199,3.1926,3.20177,4880000.0
2008-08-04 18:28:00,3.19797,3.2021,3.19579,3.19925,4510000.0
2008-08-04 18:29:00,3.20081,3.20098,3.18938,3.19933,6000000.0
2008-08-04 18:30:00,3.20248,3.20254,3.19812,3.20027,6000000.0
2008-08-04 18:31:00,3.20178,3.20293,3.19463,3.20293,8260000.0
2008-08-04 18:32:00,3.20107,3.20125,3.19185,3.20084,7500000.0
2008-08-04 18:33:00,3.20128,3.20192,3.19999,3.20128,4880000.0
2008-08-04 18:34:00,3.1984,3.20431,3.19394,3.19819,5630000.0
2008-08-04 18:35:00,3.20128,3.20328,3.19388,3.19388,6380000.0
2008-08-04 18:36:00,3.19271,3.20319,3.19271,3.19347,4510000.0
2008-08-04 18:37:00,3.20047,3.20464,3.20047,3.20397,6010000.0
2008-08-04 18:38:00,3.20325,3.20655,3.19491,3.20382,7130000.0
2008-08-04 18:39:00,3.19882,3.20492,3.19513,3.20235,6760000.0
2008-08-04 18:40:00,3.19855,3.20546,3.19413,3.20345,6010000.0
2008-08-04 18:41:00,3.20013,3.20237,3.19824,3.19824,6010000.0
2008-08-04 18:42:00,3.19853,3.2047,3.1942,3.20064,6000000.0
2008-08-04 18:43:00,3.20083,3.20287,3.19757,3.19936,8260000.0
2008-08-04 18:44:00,3.19803,3.20242,3.19801,3.19801,5630000.0
2008-08-04 18:45:00,3.20363,3.20363,3.19811,3.20297,5250000.0
2008-08-04 18:46:00,3.19744,3.20275,3.19293,3.20188,6760000.0
2008-08-04 18:47:00,3.20041,3.20123,3.19437,3.19437,4510000.0
2008-08-04 18:48:00,3.19464,3.20805,3.19464,3.2038,5630000.0
2008-08-04 18:49:00,3.19648,3.20212,3.1908,3.20212,7880000.0
2008-08-04 18:50:00,3.19799,3.20251,3.19416,3.19416,6000000.0
2008-08-04 18:51:00,3.20065,3.20077,3.19607,3.19647,6380000.0
2008-08-04 18:52:00,3.20293,3.20293,3.19243,3.19771,5640000.0
2008-08-04 18:53:00,3.20143,3.20143,3.19026,3.19156,7500000.0
2008-08-04 18:54:00,3.2032,3.20326,3.19344,3.20159,7500000.0
2008-08-04 18:55:00,3.19963,3.20483,3.19504,3.20401,6770000.0
2008-08-04 18:56:00,3.20312,3.20576,3.19543,3.19543,4510000.0
2008-08-04 18:57:00,3.19488,3.19924,3.1899,3.19618,5630000.0
2008-08-04 18:58:00,3.19861,3.2028,3.19367,3.19799,10140000.0
2008-08-04 18:59:00,3.20079,3.20398,3.19687,3.20285,13510000.0
2008-08-04 19:00:00,3.19856,3.20241,3.19071,3.19301,12390000.0
2008-08-04 19:02:00,3.19805,3.20386,3.19466,3.19872,11260000.0
2008-08-04 19:03:00,3.19902,3.20752,3.19902,3.20282,8260000.0
2008-08-04 19:04:00,3.19876,3.1999,3.19185,3.19659,4880000.0
2008-08-04 19:05:00,3.20337,3.20337,3.19208,3.19798,7520000.0
2008-08-04 19:06:00,3.20209,3.20209,3.19708,3.19807,4890000.0
2008-08-04 19:07:00,3.2005,3.20296,3.19784,3.2017,6380000.0
2008-08-04 19:08:00,3.20193,3.20193,3.1907,3.1907,6380000.0
2008-08-04 19:09:00,3.19521,3.20275,3.19283,3.20041,6760000.0
2008-08-04 19:10:00,3.20146,3.20303,3.19765,3.19972,3770000.0
2008-08-04 19:11:00,3.19792,3.20538,3.19187,3.19266,11260000.0
2008-08-04 19:12:00,3.19836,3.20423,3.19131,3.1986,8640000.0
2008-08-04 19:13:00,3.20171,3.2041,3.19854,3.20194,4880000.0
2008-08-04 19:14:00,3.20334,3.20334,3.20062,3.20062,6380000.0
2008-08-04 19:15:00,3.20071,3.20247,3.19014,3.19176,10890000.0
2008-08-04 19:16:00,3.20215,3.20391,3.19354,3.20255,5250000.0
2008-08-04 19:17:00,3.20412,3.20456,3.19304,3.20037,4890000.0
2008-08-04 19:18:00,3.20257,3.20258,3.19857,3.20258,6750000.0
2008-08-04 19:19:00,3.20194,3.20409,3.19373,3.1988,12380000.0
2008-08-04 19:20:00,3.19856,3.20539,3.19856,3.20269,6380000.0
2008-08-04 19:21:00,3.20387,3.20387,3.19827,3.20245,6010000.0
2008-08-04 19:22:00,3.19908,3.20496,3.19908,3.2034,5260000.0
2008-08-04 19:23:00,3.20167,3.20258,3.19527,3.20258,9380000.0
2008-08-04 19:24:00,3.20334,3.20334,3.19257,3.20123,9010000.0
2008-08-04 19:25:00,3.20287,3.20352,3.19823,3.20352,8260000.0
2008-08-04 19:26:00,3.20225,3.20225,3.19262,3.19658,6010000.0
2008-08-04 19:27:00,3.19741,3.20353,3.19327,3.20353,7510000.0
2008-08-04 19:28:00,3.19565,3.20807,3.19565,3.19915,6000000.0
2008-08-04 19:29:00,3.19414,3.20344,3.19362,3.19907,7880000.0
2008-08-04 19:30:00,3.20547,3.20547,3.19747,3.20246,6750000.0
2008-08-04 19:31:00,3.19909,3.19973,3.19075,3.19534,5250000.0
2008-08-04 19:32:00,3.19302,3.20247,3.19302,3.20247,6760000.0
2008-08-04 19:33:00,3.19842,3.20295,3.19771,3.20295,5250000.0
2008-08-04 19:34:00,3.19802,3.2009,3.19663,3.19663,5630000.0
2008-08-04 19:35:00,3.20368,3.20396,3.19412,3.20396,5250000.0
2008-08-04 19:36:00,3.19206,3.20323,3.19206,3.20323,4880000.0
2008-08-04 19:37:00,3.19813,3.20144,3.19367,3.19382,5250000.0
2008-08-04 19:38:00,3.20333,3.20334,3.19909,3.2011,6000000.0
2008-08-04 19:39:00,3.19831,3.2028,3.19218,3.20234,5250000.0
2008-08-04 19:40:00,3.19644,3.20127,3.19103,3.19103,5630000.0
2008-08-04 19:41:00,3.19692,3.20415,3.19452,3.20415,5250000.0
2008-08-04 19:42:00,3.20176,3.20297,3.19302,3.20099,8250000.0
2008-08-04 19:43:00,3.20342,3.20415,3.19452,3.20298,5250000.0
2008-08-04 19:44:00,3.19862,3.20391,3.19298,3.20264,4130000.0
2008-08-04 19:45:00,3.20023,3.20517,3.20023,3.20475,6380000.0
2008-08-04 19:46:00,3.19408,3.20258,3.19277,3.19711,7130000.0
2008-08-04 19:47:00,3.19797,3.20459,3.19487,3.19954,7520000.0
2008-08-04 19:48:00,3.19886,3.20022,3.18821,3.19072,7880000.0
2008-08-04 19:49:00,3.19897,3.20549,3.19458,3.20302,7880000.0
2008-08-04 19:50:00,3.20399,3.20399,3.19189,3.2022,6380000.0
2008-08-04 19:51:00,3.20167,3.20387,3.19442,3.19881,12380000.0
2008-08-04 19:52:00,3.20094,3.20349,3.19882,3.19982,4880000.0
2008-08-04 19:53:00,3.2023,3.20423,3.19277,3.2005,9380000.0
2008-08-04 19:54:00,3.20443,3.20443,3.19858,3.20342,5630000.0
2008-08-04 19:55:00,3.20464,3.20464,3.19946,3.20419,4880000.0
2008-08-04 19:56:00,3.20182,3.20346,3.19471,3.20346,6390000.0
2008-08-04 19:57:00,3.20522,3.20522,3.19785,3.20327,7130000.0
2008-08-04 19:58:00,3.2041,3.20544,3.19693,3.19693,4510000.0
2008-08-04 19:59:00,3.19522,3.20462,3.19522,3.20087,9380000.0
2008-08-04 20:00:00,3.20522,3.20522,3.19296,3.19296,6750000.0
2008-08-04 20:01:00,3.197,3.20542,3.19619,3.20315,7130000.0
2008-08-04 20:02:00,3.2038,3.2038,3.19019,3.1935,7510000.0
2008-08-04 20:06:00,3.20367,3.20367,3.19254,3.20096,7880000.0
2008-08-04 20:08:00,3.19066,3.1999,3.19066,3.1999,4130000.0
2008-08-04 20:09:00,3.20189,3.20197,3.19264,3.201,6010000.0
2008-08-04 20:14:00,3.20217,3.20217,3.19526,3.20002,2260000.0
2008-08-04 20:15:00,3.20045,3.20512,3.19482,3.19978,6750000.0
2008-08-04 20:16:00,3.20255,3.20291,3.20096,3.20096,4880000.0
2008-08-04 20:18:00,3.19325,3.20485,3.19325,3.19325,7130000.0
2008-08-04 20:22:00,3.20352,3.20805,3.19305,3.19305,8250000.0
2008-08-04 20:23:00,3.19927,3.20302,3.19927,3.20302,6000000.0
2008-08-04 20:24:00,3.20042,3.20202,3.19172,3.19262,8250000.0
2008-08-04 20:25:00,3.20368,3.20634,3.19591,3.19591,5630000.0
2008-08-04 20:26:00,3.19794,3.20344,3.19794,3.20344,6380000.0
2008-08-04 20:30:00,3.20567,3.20634,3.19927,3.20158,5260000.0
2008-08-04 20:40:00,3.19944,3.20493,3.19944,3.20259,4510000.0
2008-08-04 20:45:00,3.20562,3.20562,3.19532,3.20371,9750000.0
2008-08-04 20:49:00,3.20097,3.20302,3.19272,3.20302,4500000.0
2008-08-04 20:51:00,3.20202,3.20211,3.19172,3.20202,11640000.0
2008-08-04 20:53:00,3.20169,3.20396,3.20018,3.20304,3750000.0
2008-08-04 21:00:00,3.20395,3.20395,3.19428,3.19441,4140000.0
2008-08-04 21:01:00,3.19917,3.20292,3.19352,3.19817,6390000.0
2008-08-04 21:02:00,3.20438,3.20438,3.20425,3.20425,1130000.0
2008-08-04 21:03:00,3.2048,3.20491,3.19524,3.20491,5630000.0
2008-08-04 21:04:00,3.20502,3.20502,3.19412,3.19562,8640000.0
2008-08-04 21:05:00,3.19785,3.20252,3.19785,3.20061,4890000.0
2008-08-04 21:09:00,3.2017,3.20177,3.19186,3.20037,6380000.0
2008-08-04 21:10:00,3.20084,3.20222,3.19216,3.1928,6770000.0
2008-08-04 21:14:00,3.20159,3.20302,3.19859,3.19859,5260000.0
2008-08-04 21:15:00,3.20303,3.20368,3.19917,3.2007,6760000.0
2008-08-04 21:17:00,3.20402,3.20425,3.19372,3.19462,9770000.0
2008-08-04 21:18:00,3.19933,3.20165,3.19779,3.20085,4140000.0
2008-08-04 21:21:00,3.19634,3.20155,3.19101,3.20141,3750000.0
2008-08-04 21:25:00,3.19894,3.20317,3.19352,3.20317,6000000.0
2008-08-04 21:26:00,3.20255,3.20255,3.19728,3.19754,5630000.0
2008-08-04 21:27:00,3.20337,3.20402,3.19728,3.20334,6750000.0
2008-08-04 21:28:00,3.20343,3.20382,3.19352,3.19352,7880000.0
2008-08-04 21:29:00,3.20402,3.20402,3.19372,3.20027,4510000.0
2008-08-04 21:30:00,3.20532,3.20532,3.19382,3.20233,10140000.0
2008-08-04 21:31:00,3.19819,3.20111,3.19042,3.19771,4890000.0
2008-08-04 21:32:00,3.20176,3.20284,3.19076,3.192,11250000.0
2008-08-04 21:36:00,3.19919,3.20324,3.19919,3.20324,1500000.0
2008-08-04 21:37:00,3.20042,3.20336,3.20042,3.20336,1500000.0
2008-08-04 21:38:00,3.20106,3.20192,3.19578,3.19578,3380000.0
2008-08-04 21:39:00,3.20222,3.20424,3.19442,3.20316,6000000.0
2008-08-04 21:40:00,3.20273,3.20347,3.19357,3.20285,5260000.0
2008-08-04 21:41:00,3.19462,3.20336,3.19462,3.19462,4880000.0
2008-08-04 21:42:00,3.2015,3.20433,3.19256,3.19856,7510000.0
2008-08-04 21:43:00,3.20242,3.20406,3.19372,3.19462,17640000.0
2008-08-04 21:44:00,3.19258,3.20406,3.19258,3.20406,7140000.0
2008-08-04 21:45:00,3.20411,3.20411,3.19294,3.20007,11260000.0
2008-08-04 21:46:00,3.20382,3.20382,3.19352,3.20162,6010000.0
2008-08-04 21:47:00,3.20507,3.20551,3.19562,3.20551,4880000.0
2008-08-04 21:48:00,3.19754,3.20264,3.19754,3.20212,4500000.0
2008-08-04 21:49:00,3.19958,3.20547,3.19958,3.20349,7880000.0
2008-08-04 21:51:00,3.20311,3.20318,3.20047,3.20299,4880000.0
2008-08-04 21:52:00,3.19886,3.20181,3.19673,3.20168,6380000.0
2008-08-04 21:53:00,3.20402,3.20402,3.19372,3.20312,12000000.0
2008-08-04 21:54:00,3.20249,3.20453,3.19381,3.20412,9010000.0
2008-08-04 21:55:00,3.20281,3.20518,3.19843,3.20518,7130000.0
2008-08-04 21:56:00,3.20016,3.20592,3.19483,3.19646,5630000.0
2008-08-04 21:57:00,3.19395,3.20302,3.19362,3.20124,6380000.0
2008-08-04 21:58:00,3.20334,3.20467,3.19456,3.20214,11260000.0
2008-08-04 21:59:00,3.20382,3.20405,3.19352,3.19442,11640000.0
2008-08-04 22:00:00,3.1957,3.2039,3.1957,3.20311,4880000.0
2008-08-04 22:08:00,3.19994,3.20473,3.19591,3.20402,13500000.0
2008-08-04 22:10:00,3.19362,3.20325,3.19362,3.20298,4510000.0
2008-08-04 22:11:00,3.20128,3.20236,3.19268,3.20221,5260000.0
2008-08-04 22:12:00,3.20302,3.20302,3.19362,3.20236,5260000.0
2008-08-04 22:14:00,3.20472,3.2095,3.19514,3.19514,13510000.0
2008-08-04 22:15:00,3.20359,3.20568,3.19562,3.20127,7130000.0
2008-08-04 22:16:00,3.20069,3.20298,3.19897,3.20083,4880000.0
2008-08-04 22:17:00,3.2024,3.2024,3.19534,3.1971,5630000.0
2008-08-04 22:19:00,3.19592,3.20505,3.19562,3.20245,4880000.0
2008-08-04 22:20:00,3.20138,3.20399,3.19885,3.20259,3020000.0
2008-08-04 22:21:00,3.19883,3.203,3.19424,3.19502,3760000.0
2008-08-04 22:22:00,3.20515,3.20515,3.20512,3.20512,1500000.0
2008-08-04 22:30:00,3.20549,3.20549,3.19254,3.20027,12760000.0
2008-08-04 22:36:00,3.20222,3.20413,3.19351,3.1994,6750000.0
2008-08-04 22:37:00,3.20212,3.20256,3.19395,3.20188,6000000.0
2008-08-04 22:38:00,3.19078,3.19866,3.19033,3.19697,3750000.0
2008-08-04 22:40:00,3.20141,3.20331,3.19231,3.20112,7510000.0
2008-08-04 22:42:00,3.19722,3.20262,3.19262,3.20202,3750000.0
2008-08-04 22:44:00,3.19139,3.2026,3.19139,3.2026,4890000.0
2008-08-04 22:45:00,3.20591,3.20591,3.19512,3.19602,10520000.0
2008-08-04 22:46:00,3.20302,3.20302,3.19794,3.20142,6000000.0
2008-08-04 22:47:00,3.20242,3.20352,3.19284,3.20096,9760000.0
2008-08-04 22:49:00,3.20167,3.20251,3.19362,3.20141,6010000.0
2008-08-04 22:50:00,3.20328,3.20342,3.19357,3.20227,6380000.0
2008-08-04 22:51:00,3.19982,3.20224,3.19982,3.20224,1500000.0
2008-08-04 22:52:00,3.20236,3.20302,3.19272,3.19272,7880000.0
2008-08-04 22:55:00,3.20046,3.20274,3.19824,3.19824,2630000.0
2008-08-04 22:56:00,3.20232,3.20232,3.19051,3.19051,3000000.0
2008-08-04 22:57:00,3.19372,3.20407,3.19372,3.19922,8270000.0
2008-08-04 22:58:00,3.20028,3.20389,3.19994,3.19994,6770000.0
2008-08-04 22:59:00,3.20094,3.20347,3.19348,3.20153,6760000.0
2008-08-04 23:00:00,3.2042,3.2042,3.19171,3.19279,12020000.0
2008-08-04 23:01:00,3.204,3.20402,3.19894,3.19894,3390000.0
2008-08-04 23:04:00,3.20352,3.20352,3.19261,3.20128,8660000.0
2008-08-04 23:10:00,3.20392,3.20392,3.20115,3.20115,3380000.0
2008-08-04 23:11:00,3.20144,3.20144,3.18801,3.19237,7880000.0
2008-08-04 23:12:00,3.19827,3.19827,3.19827,3.19827,750000.0
2008-08-04 23:15:00,3.2053,3.2053,3.19381,3.20146,7140000.0
2008-08-04 23:16:00,3.20371,3.20371,3.19859,3.19959,4510000.0
2008-08-04 23:18:00,3.20239,3.20305,3.19455,3.20243,4500000.0
2008-08-04 23:19:00,3.20242,3.20451,3.19372,3.19462,9770000.0
2008-08-04 23:20:00,3.20256,3.20292,3.1934,3.1934,4880000.0
2008-08-04 23:21:00,3.19655,3.20302,3.19655,3.19927,3000000.0
2008-08-04 23:22:00,3.1987,3.20584,3.19595,3.20477,7500000.0
2008-08-04 23:24:00,3.20334,3.20396,3.19911,3.20027,4880000.0
2008-08-04 23:25:00,3.2033,3.20348,3.19856,3.20348,6000000.0
2008-08-04 23:26:00,3.20396,3.20402,3.19462,3.19462,5630000.0
2008-08-04 23:27:00,3.20172,3.20332,3.19392,3.19856,5630000.0
2008-08-04 23:28:00,3.20272,3.20395,3.20272,3.20306,1880000.0
2008-08-04 23:30:00,3.20414,3.20414,3.19333,3.19333,4880000.0
2008-08-04 23:32:00,3.20443,3.2049,3.19366,3.19366,9750000.0
2008-08-04 23:34:00,3.19626,3.20502,3.19626,3.20502,1510000.0
2008-08-04 23:35:00,3.20291,3.20291,3.19259,3.19659,4520000.0
2008-08-04 23:36:00,3.19412,3.20919,3.19412,3.20302,4510000.0
2008-08-04 23:45:00,3.20552,3.20552,3.19993,3.19993,1500000.0
2008-08-04 23:46:00,3.19922,3.20462,3.19462,3.20402,3750000.0
2008-08-04 23:47:00,3.19873,3.20354,3.19412,3.20354,4880000.0
2008-08-04 23:51:00,3.19988,3.20548,3.19605,3.20431,3750000.0
2008-08-04 23:53:00,3.19922,3.19922,3.19922,3.19922,1500000.0
2008-08-04 23:54:00,3.19872,3.20412,3.19412,3.20352,3750000.0
2008-08-04 23:55:00,3.19915,3.20436,3.19461,3.20436,4880000.0
2008-08-04 23:57:00,3.19872,3.20412,3.19412,3.20352,3750000.0
2008-08-04 23:59:00,3.19389,3.20707,3.19252,3.1951,14640000.0
2008-08-05 00:00:00,3.20537,3.20537,3.20012,3.20421,4510000.0
2008-08-05 00:10:00,3.20512,3.20543,3.19968,3.20056,7510000.0
2008-08-05 00:12:00,3.19922,3.20462,3.19462,3.20402,3750000.0
2008-08-05 00:14:00,3.20302,3.20302,3.19272,3.19272,5260000.0
2008-08-05 00:15:00,3.20163,3.20362,3.20163,3.20297,6380000.0
2008-08-05 00:16:00,3.19316,3.19865,3.19316,3.19865,1500000.0
2008-08-05 00:30:00,3.20508,3.20595,3.19662,3.20595,4500000.0
2008-08-05 00:36:00,3.20221,3.20242,3.19084,3.19698,5630000.0
2008-08-05 00:37:00,3.20091,3.20395,3.19366,3.20395,4130000.0
2008-08-05 00:44:00,3.20338,3.20338,3.19162,3.19657,16130000.0
2008-08-05 00:45:00,3.20485,3.20485,3.20062,3.20143,6000000.0
2008-08-05 00:51:00,3.20087,3.20252,3.19362,3.19927,3750000.0
2008-08-05 00:52:00,3.20205,3.20205,3.20205,3.20205,1130000.0
2008-08-05 00:53:00,3.20211,3.20334,3.20211,3.20334,1500000.0
2008-08-05 00:54:00,3.19628,3.20111,3.19628,3.20111,1500000.0
2008-08-05 00:55:00,3.20302,3.20351,3.19272,3.20351,15770000.0
2008-08-05 00:56:00,3.19668,3.20251,3.19668,3.20251,1500000.0
2008-08-05 01:00:00,3.20122,3.20662,3.19662,3.20602,3750000.0
2008-08-05 01:02:00,3.19922,3.20462,3.19462,3.20402,3750000.0
2008-08-05 01:08:00,3.20159,3.20307,3.19272,3.19966,6750000.0
2008-08-05 01:10:00,3.19462,3.20426,3.19462,3.20426,5250000.0
2008-08-05 01:11:00,3.19756,3.20471,3.1951,3.20419,3000000.0
2008-08-05 01:12:00,3.20298,3.20298,3.20298,3.20298,750000.0
2008-08-05 01:15:00,3.20012,3.20552,3.19552,3.20492,3750000.0
2008-08-05 01:21:00,3.20122,3.20363,3.19039,3.20363,6760000.0
2008-08-05 01:22:00,3.20214,3.20356,3.19833,3.20356,6000000.0
2008-08-05 01:30:00,3.20449,3.20592,3.19652,3.20387,6380000.0
2008-08-05 01:36:00,3.19987,3.20295,3.19635,3.20213,4890000.0
2008-08-05 01:37:00,3.19432,3.20372,3.19432,3.20226,5630000.0
2008-08-05 01:38:00,3.20317,3.20728,3.19902,3.19902,4510000.0
2008-08-05 01:39:00,3.19698,3.20416,3.19432,3.20212,5650000.0
2008-08-05 01:40:00,3.1988,3.20149,3.1914,3.20121,7520000.0
2008-08-05 01:41:00,3.20033,3.20055,3.19261,3.19801,4530000.0
2008-08-05 01:42:00,3.20202,3.20202,3.19668,3.19668,4140000.0
2008-08-05 01:45:00,3.20288,3.20552,3.19612,3.20023,4880000.0
2008-08-05 02:00:00,3.20323,3.20323,3.19326,3.19326,3750000.0
2008-08-05 02:01:00,3.1977,3.20404,3.19386,3.20354,5260000.0
2008-08-05 02:02:00,3.2006,3.20449,3.19487,3.20214,7500000.0
2008-08-05 02:04:00,3.20186,3.20212,3.19452,3.20116,6400000.0
2008-08-05 02:08:00,3.19818,3.20155,3.19818,3.20081,4500000.0
2008-08-05 02:09:00,3.19889,3.20042,3.19775,3.19775,5630000.0
2008-08-05 02:10:00,3.20238,3.2025,3.1911,3.19977,10890000.0
2008-08-05 02:12:00,3.20272,3.20318,3.1985,3.1985,6750000.0
2008-08-05 02:14:00,3.20142,3.20302,3.19272,3.20111,9750000.0
2008-08-05 02:15:00,3.20572,3.20588,3.19542,3.20572,7880000.0
2008-08-05 02:17:00,3.19272,3.20302,3.19272,3.20237,4500000.0
2008-08-05 02:18:00,3.20213,3.20213,3.19262,3.19262,1130000.0
2008-08-05 02:19:00,3.20334,3.20486,3.19733,3.19894,8250000.0
2008-08-05 02:20:00,3.20236,3.20386,3.20234,3.20238,3750000.0
2008-08-05 02:21:00,3.20278,3.20382,3.19737,3.20336,8250000.0
2008-08-05 02:23:00,3.2018,3.20207,3.19811,3.20159,4130000.0
2008-08-05 02:24:00,3.19982,3.20202,3.19172,3.20197,6400000.0
2008-08-05 02:26:00,3.20117,3.20234,3.19055,3.20171,7510000.0
2008-08-05 02:27:00,3.20079,3.20079,3.19914,3.19917,5630000.0
2008-08-05 02:28:00,3.19101,3.2,3.19001,3.19729,4880000.0
2008-08-05 02:30:00,3.20113,3.20743,3.19166,3.19166,11250000.0
2008-08-05 02:31:00,3.19338,3.19729,3.18759,3.19729,4130000.0
2008-08-05 02:32:00,3.19803,3.20042,3.19697,3.19882,3750000.0
2008-08-05 02:33:00,3.19936,3.19952,3.19761,3.19823,4880000.0
2008-08-05 02:34:00,3.19873,3.19873,3.18761,3.19262,5640000.0
2008-08-05 02:35:00,3.19375,3.20014,3.18916,3.20014,6760000.0
2008-08-05 02:36:00,3.19048,3.19277,3.19048,3.19219,3380000.0
2008-08-05 02:37:00,3.19813,3.19942,3.19408,3.19942,3750000.0
2008-08-05 02:39:00,3.19081,3.20304,3.19081,3.19386,5250000.0
2008-08-05 02:40:00,3.1947,3.19873,3.19432,3.19693,4510000.0
2008-08-05 02:41:00,3.19803,3.19889,3.19498,3.19498,3750000.0
2008-08-05 02:42:00,3.19623,3.19822,3.18792,3.19662,6760000.0
2008-08-05 02:43:00,3.19467,3.19467,3.18566,3.18575,6380000.0
2008-08-05 02:44:00,3.19725,3.19979,3.19132,3.1985,5630000.0
2008-08-05 02:45:00,3.20246,3.20246,3.18675,3.19538,10520000.0
2008-08-05 02:46:00,3.19768,3.19906,3.1889,3.19751,7510000.0
2008-08-05 02:47:00,3.19713,3.1974,3.18812,3.1974,3010000.0
2008-08-05 02:48:00,3.1923,3.19756,3.18956,3.19712,8250000.0
2008-08-05 02:49:00,3.19759,3.20015,3.19284,3.1992,4880000.0
2008-08-05 02:50:00,3.2011,3.2011,3.18621,3.18621,4130000.0
2008-08-05 02:51:00,3.18566,3.19128,3.18566,3.19081,2250000.0
2008-08-05 02:52:00,3.19348,3.19833,3.18861,3.19772,6010000.0
2008-08-05 02:53:00,3.19668,3.19829,3.19343,3.19829,4880000.0
2008-08-05 02:54:00,3.19313,3.1962,3.18746,3.1909,3750000.0
2008-08-05 02:55:00,3.18764,3.19662,3.18764,3.19529,3760000.0
2008-08-05 02:56:00,3.19285,3.1982,3.18833,3.19284,7130000.0
2008-08-05 02:57:00,3.19413,3.20071,3.19243,3.19524,3760000.0
2008-08-05 02:58:00,3.19735,3.20251,3.19694,3.19947,4510000.0
2008-08-05 02:59:00,3.19846,3.20013,3.19354,3.19354,6760000.0
2008-08-05 03:00:00,3.20373,3.20373,3.18856,3.20184,13510000.0
2008-08-05 03:01:00,3.19933,3.20188,3.19038,3.19038,6380000.0
2008-08-05 03:02:00,3.18912,3.19788,3.18912,3.19788,3750000.0
2008-08-05 03:03:00,3.19684,3.19756,3.18847,3.19134,4510000.0
2008-08-05 03:04:00,3.20106,3.20106,3.1886,3.1886,5250000.0
2008-08-05 03:05:00,3.19902,3.19902,3.18811,3.18922,13140000.0
2008-08-05 03:06:00,3.18767,3.19675,3.18456,3.19565,7500000.0
2008-08-05 03:07:00,3.18932,3.1992,3.18932,3.19361,4880000.0
2008-08-05 03:08:00,3.19875,3.20175,3.19495,3.20132,4130000.0
2008-08-05 03:09:00,3.19838,3.19861,3.18865,3.19861,4130000.0
2008-08-05 03:10:00,3.19775,3.19829,3.19371,3.19371,4520000.0
2008-08-05 03:11:00,3.19736,3.19866,3.19392,3.19702,5250000.0
2008-08-05 03:12:00,3.19413,3.19722,3.19248,3.19576,3750000.0
2008-08-05 03:13:00,3.19358,3.19689,3.19324,3.19324,2630000.0
2008-08-05 03:14:00,3.19633,3.19893,3.19344,3.19758,3010000.0
2008-08-05 03:15:00,3.20093,3.20179,3.19017,3.19688,13880000.0
2008-08-05 03:16:00,3.19839,3.19839,3.19365,3.19365,1130000.0
2008-08-05 03:17:00,3.19665,3.19936,3.19356,3.19817,5250000.0
2008-08-05 03:19:00,3.19878,3.20141,3.19003,3.19874,6760000.0
2008-08-05 03:20:00,3.20244,3.20244,3.19262,3.19987,5630000.0
2008-08-05 03:23:00,3.20486,3.20486,3.20341,3.20341,1880000.0
2008-08-05 03:24:00,3.19935,3.20071,3.19022,3.19753,10880000.0
2008-08-05 03:26:00,3.1957,3.19836,3.18943,3.18943,3750000.0
2008-08-05 03:27:00,3.19927,3.19927,3.19314,3.1979,7130000.0
2008-08-05 03:28:00,3.19914,3.19925,3.18851,3.1984,13510000.0
2008-08-05 03:29:00,3.19794,3.20297,3.19794,3.20297,1500000.0
2008-08-05 03:30:00,3.20292,3.20292,3.197,3.197,5250000.0
2008-08-05 03:31:00,3.19316,3.19849,3.19252,3.1977,6000000.0
2008-08-05 03:32:00,3.20227,3.20458,3.1985,3.20348,3000000.0
2008-08-05 03:33:00,3.19341,3.19713,3.19336,3.19336,2630000.0
2008-08-05 03:34:00,3.20073,3.20073,3.20061,3.20061,1500000.0
2008-08-05 03:35:00,3.19296,3.19786,3.19296,3.19369,4880000.0
2008-08-05 03:38:00,3.19769,3.20047,3.18947,3.19562,3750000.0
2008-08-05 03:39:00,3.1948,3.19557,3.18297,3.18808,7880000.0
2008-08-05 03:40:00,3.19749,3.20242,3.19122,3.19854,5260000.0
2008-08-05 03:41:00,3.1983,3.1983,3.19618,3.19769,3000000.0
2008-08-05 03:42:00,3.20201,3.20201,3.1883,3.1961,6390000.0
2008-08-05 03:43:00,3.19175,3.19644,3.19175,3.19644,1500000.0
2008-08-05 03:44:00,3.19344,3.20245,3.19153,3.19748,6000000.0
2008-08-05 03:45:00,3.20053,3.20426,3.18839,3.18839,13520000.0
2008-08-05 03:46:00,3.18598,3.19851,3.18327,3.19851,5250000.0
2008-08-05 03:47:00,3.19128,3.20042,3.19034,3.19993,7510000.0
2008-08-05 03:48:00,3.20127,3.20127,3.19182,3.19182,6770000.0
2008-08-05 03:49:00,3.19062,3.20182,3.19062,3.19477,5630000.0
2008-08-05 03:50:00,3.20133,3.20133,3.19474,3.20085,7880000.0
2008-08-05 03:51:00,3.19238,3.2022,3.19238,3.20105,5630000.0
2008-08-05 03:52:00,3.20137,3.20259,3.19629,3.20259,4130000.0
2008-08-05 03:53:00,3.19555,3.20197,3.19415,3.19794,5250000.0
2008-08-05 03:54:00,3.19667,3.19998,3.18959,3.18995,3750000.0
2008-08-05 03:55:00,3.19216,3.20195,3.19216,3.19799,6380000.0
2008-08-05 03:56:00,3.19632,3.20521,3.19281,3.20279,6760000.0
2008-08-05 03:57:00,3.2009,3.2021,3.19808,3.2021,6000000.0
2008-08-05 03:58:00,3.19931,3.20274,3.19915,3.19915,4500000.0
2008-08-05 04:00:00,3.20469,3.20469,3.19256,3.20182,11630000.0
2008-08-05 04:01:00,3.20019,3.20246,3.19802,3.20198,5630000.0
2008-08-05 04:02:00,3.19455,3.1999,3.18943,3.1991,6760000.0
2008-08-05 04:03:00,3.19693,3.20054,3.19693,3.19901,4510000.0
2008-08-05 04:04:00,3.20135,3.20201,3.19156,3.19961,7140000.0
2008-08-05 04:05:00,3.20085,3.20154,3.19118,3.20137,3390000.0
2008-08-05 04:06:00,3.20065,3.2011,3.19803,3.19971,5640000.0
2008-08-05 04:07:00,3.2011,3.20242,3.19267,3.20087,5630000.0
2008-08-05 04:08:00,3.19977,3.2014,3.19098,3.19593,6380000.0
2008-08-05 04:09:00,3.1958,3.20072,3.19462,3.1993,8250000.0
2008-08-05 04:10:00,3.2012,3.20152,3.19198,3.19972,5260000.0
2008-08-05 04:11:00,3.20034,3.20386,3.18975,3.19305,13520000.0
2008-08-05 04:12:00,3.20088,3.20118,3.18894,3.20049,8630000.0
2008-08-05 04:13:00,3.19527,3.20013,3.19527,3.19805,6000000.0
2008-08-05 04:14:00,3.19531,3.19973,3.19067,3.19121,7880000.0
2008-08-05 04:15:00,3.2051,3.2051,3.19725,3.20007,7880000.0
2008-08-05 04:16:00,3.20037,3.20129,3.19806,3.20054,4130000.0
2008-08-05 04:17:00,3.20001,3.20162,3.19456,3.20012,6750000.0
2008-08-05 04:18:00,3.20126,3.20126,3.19078,3.19078,6750000.0
2008-08-05 04:19:00,3.19904,3.20039,3.19604,3.20039,5270000.0
2008-08-05 04:20:00,3.19726,3.20082,3.19383,3.20082,3750000.0
2008-08-05 04:21:00,3.19139,3.20282,3.19108,3.19108,6380000.0
2008-08-05 04:22:00,3.20115,3.20126,3.19781,3.20126,4880000.0
2008-08-05 04:23:00,3.19484,3.20112,3.19092,3.19448,7140000.0
2008-08-05 04:24:00,3.20036,3.20398,3.19528,3.19528,6000000.0
2008-08-05 04:25:00,3.19928,3.20402,3.19278,3.20402,6750000.0
2008-08-05 04:26:00,3.19857,3.20529,3.19857,3.20264,5260000.0
2008-08-05 04:28:00,3.19207,3.20287,3.19207,3.19681,8260000.0
2008-08-05 04:29:00,3.19954,3.20139,3.19542,3.19792,4520000.0
2008-08-05 04:30:00,3.20199,3.20483,3.1946,3.20199,14640000.0
2008-08-05 04:31:00,3.1989,3.1998,3.18942,3.1998,3400000.0
2008-08-05 04:33:00,3.2009,3.2011,3.19947,3.2011,4500000.0
2008-08-05 04:34:00,3.19076,3.20104,3.19076,3.19709,4880000.0
2008-08-05 04:35:00,3.19973,3.20106,3.1961,3.19959,4130000.0
2008-08-05 04:36:00,3.20166,3.20166,3.19041,3.19582,10880000.0
2008-08-05 04:37:00,3.20047,3.20058,3.19144,3.20058,5630000.0
2008-08-05 04:38:00,3.20234,3.20234,3.19087,3.19186,7510000.0
2008-08-05 04:39:00,3.19633,3.20319,3.19222,3.20039,6380000.0
2008-08-05 04:40:00,3.19173,3.20378,3.19173,3.20042,7500000.0
2008-08-05 04:41:00,3.19915,3.20053,3.18855,3.18855,6400000.0
2008-08-05 04:42:00,3.19142,3.20245,3.19142,3.19803,7140000.0
2008-08-05 04:43:00,3.19638,3.19989,3.19172,3.19989,5630000.0
2008-08-05 04:44:00,3.20353,3.20561,3.19274,3.19274,5630000.0
2008-08-05 04:45:00,3.20253,3.20532,3.19382,3.20097,19140000.0
2008-08-05 04:46:00,3.20081,3.20131,3.19582,3.19582,4140000.0
2008-08-05 04:47:00,3.19216,3.20291,3.19216,3.19875,4510000.0
2008-08-05 04:48:00,3.19768,3.20313,3.18981,3.20155,4150000.0
2008-08-05 04:49:00,3.19515,3.20781,3.19436,3.19436,9010000.0
2008-08-05 04:51:00,3.20209,3.20304,3.19089,3.19842,6760000.0
2008-08-05 04:52:00,3.19948,3.2021,3.19501,3.19596,7140000.0
2008-08-05 04:55:00,3.19568,3.20043,3.19043,3.19618,6760000.0
2008-08-05 04:56:00,3.19765,3.20245,3.19324,3.20245,4140000.0
2008-08-05 04:59:00,3.19043,3.20252,3.19043,3.1921,6750000.0
2008-08-05 05:00:00,3.20453,3.20453,3.19013,3.19888,11630000.0
2008-08-05 05:01:00,3.20109,3.20164,3.19732,3.20164,4500000.0
2008-08-05 05:02:00,3.19879,3.20136,3.19443,3.20136,3760000.0
2008-08-05 05:03:00,3.19429,3.201,3.1915,3.19944,7130000.0
2008-08-05 05:04:00,3.19812,3.20078,3.19293,3.20078,3750000.0
2008-08-05 05:05:00,3.19318,3.2055,3.19318,3.20268,8260000.0
2008-08-05 05:06:00,3.19439,3.20109,3.19439,3.19744,5250000.0
2008-08-05 05:07:00,3.19675,3.20355,3.19675,3.20009,4510000.0
2008-08-05 05:08:00,3.20132,3.20181,3.19598,3.20181,7880000.0
2008-08-05 05:09:00,3.20137,3.20195,3.19231,3.20016,7510000.0
2008-08-05 05:10:00,3.19946,3.20438,3.19946,3.20294,6750000.0
2008-08-05 05:11:00,3.19951,3.2003,3.19372,3.1953,9760000.0
2008-08-05 05:12:00,3.1996,3.2034,3.19754,3.20113,7130000.0
2008-08-05 05:13:00,3.20163,3.20504,3.193,3.20052,4880000.0
2008-08-05 05:14:00,3.1969,3.20327,3.19318,3.20228,6390000.0
2008-08-05 05:15:00,3.20332,3.20492,3.19462,3.19552,15010000.0
2008-08-05 05:16:00,3.19764,3.20221,3.19288,3.19903,4510000.0
2008-08-05 05:17:00,3.20229,3.20292,3.19362,3.19797,4880000.0
2008-08-05 05:18:00,3.19453,3.20122,3.19182,3.19486,4500000.0
2008-08-05 05:19:00,3.19485,3.20157,3.19485,3.20112,6010000.0
2008-08-05 05:20:00,3.20202,3.20202,3.19401,3.19966,6390000.0
2008-08-05 05:21:00,3.19989,3.20082,3.19658,3.20066,6010000.0
2008-08-05 05:23:00,3.20003,3.20177,3.20003,3.20154,4510000.0
2008-08-05 05:24:00,3.203,3.203,3.19056,3.20186,7130000.0
2008-08-05 05:25:00,3.1954,3.20073,3.19019,3.19836,7500000.0
2008-08-05 05:26:00,3.20047,3.20057,3.19887,3.19887,3380000.0
2008-08-05 05:28:00,3.20167,3.20361,3.19178,3.19243,4500000.0
2008-08-05 05:29:00,3.20003,3.20116,3.19098,3.201,5250000.0
2008-08-05 05:30:00,3.20245,3.20372,3.19169,3.19169,15390000.0
2008-08-05 05:31:00,3.18935,3.19939,3.18711,3.19939,6000000.0
2008-08-05 05:32:00,3.19952,3.20336,3.19614,3.19614,6760000.0
2008-08-05 05:33:00,3.19567,3.20132,3.19528,3.19776,6380000.0
2008-08-05 05:35:00,3.19899,3.19974,3.19512,3.19952,3010000.0
2008-08-05 05:36:00,3.19476,3.20213,3.19476,3.20053,6000000.0
2008-08-05 05:37:00,3.19912,3.20107,3.19165,3.20061,7130000.0
2008-08-05 05:39:00,3.19422,3.2015,3.19082,3.20046,5260000.0
2008-08-05 05:40:00,3.19572,3.2009,3.18886,3.2009,4130000.0
2008-08-05 05:41:00,3.19624,3.20033,3.19624,3.20033,7500000.0
2008-08-05 05:42:00,3.19959,3.20037,3.19846,3.19846,3000000.0
2008-08-05 05:43:00,3.19613,3.20052,3.19585,3.19668,6000000.0
2008-08-05 05:44:00,3.20302,3.20302,3.19223,3.20236,5250000.0
2008-08-05 05:45:00,3.20352,3.20352,3.1951,3.1962,10880000.0
2008-08-05 05:46:00,3.19911,3.20193,3.19564,3.19564,7500000.0
2008-08-05 05:47:00,3.19299,3.20497,3.19299,3.20019,6000000.0
2008-08-05 05:51:00,3.1957,3.20246,3.1957,3.20081,4510000.0
2008-08-05 05:52:00,3.19451,3.19977,3.19451,3.19487,5250000.0
2008-08-05 05:53:00,3.20138,3.20252,3.19414,3.20084,5260000.0
2008-08-05 05:54:00,3.1998,3.1998,3.1892,3.1965,4880000.0
2008-08-05 05:55:00,3.19932,3.20276,3.19662,3.19936,6000000.0
2008-08-05 05:56:00,3.19838,3.20101,3.19111,3.19111,3380000.0
2008-08-05 05:57:00,3.20227,3.20227,3.19772,3.20124,4880000.0
2008-08-05 05:58:00,3.20085,3.20149,3.19194,3.20149,3380000.0
2008-08-05 05:59:00,3.20051,3.20285,3.19404,3.20285,5630000.0
2008-08-05 06:00:00,3.20411,3.20501,3.19235,3.19235,8250000.0
2008-08-05 06:01:00,3.19277,3.20609,3.19277,3.19929,8630000.0
2008-08-05 06:02:00,3.20137,3.20203,3.19124,3.20167,4140000.0
2008-08-05 06:03:00,3.20046,3.20046,3.19514,3.19879,4500000.0
2008-08-05 06:04:00,3.1966,3.20093,3.1895,3.1938,5630000.0
2008-08-05 06:08:00,3.20069,3.20227,3.19362,3.19927,3750000.0
2008-08-05 06:10:00,3.1967,3.20222,3.19661,3.19838,3380000.0
2008-08-05 06:11:00,3.19574,3.19981,3.19574,3.19714,5250000.0
2008-08-05 06:12:00,3.19986,3.20081,3.19401,3.19517,5630000.0
2008-08-05 06:14:00,3.20152,3.20202,3.19533,3.19694,4880000.0
2008-08-05 06:15:00,3.20392,3.20392,3.19093,3.19872,7880000.0
2008-08-05 06:16:00,3.19316,3.19988,3.18975,3.19434,3760000.0
2008-08-05 06:17:00,3.20252,3.20351,3.19362,3.19927,7510000.0
2008-08-05 06:18:00,3.20024,3.20056,3.18868,3.19888,7130000.0
2008-08-05 06:19:00,3.19693,3.20091,3.19178,3.20023,6000000.0
2008-08-05 06:20:00,3.19554,3.19997,3.19353,3.19997,5260000.0
2008-08-05 06:21:00,3.19971,3.20036,3.18994,3.19886,3750000.0
2008-08-05 06:22:00,3.19485,3.20201,3.19324,3.20122,5250000.0
2008-08-05 06:23:00,3.19818,3.19939,3.18856,3.19939,5630000.0
2008-08-05 06:24:00,3.20096,3.20096,3.18938,3.19776,4880000.0
2008-08-05 06:26:00,3.19877,3.20038,3.19031,3.20038,5250000.0
2008-08-05 06:28:00,3.1999,3.20262,3.19551,3.19551,4880000.0
2008-08-05 06:29:00,3.19811,3.19995,3.19087,3.19507,5630000.0
2008-08-05 06:30:00,3.203,3.20431,3.19137,3.19137,8250000.0
2008-08-05 06:31:00,3.20025,3.20025,3.19627,3.19933,7880000.0
2008-08-05 06:32:00,3.19824,3.20421,3.19439,3.20182,6760000.0
2008-08-05 06:33:00,3.19893,3.20513,3.19174,3.20088,7500000.0
2008-08-05 06:34:00,3.19838,3.19986,3.19184,3.19715,8260000.0
2008-08-05 06:35:00,3.19901,3.20035,3.19093,3.20035,5250000.0
2008-08-05 06:36:00,3.19678,3.20065,3.19678,3.20046,4880000.0
2008-08-05 06:37:00,3.19515,3.20168,3.19515,3.1957,4880000.0
2008-08-05 06:38:00,3.20003,3.20003,3.1891,3.19486,6750000.0
2008-08-05 06:39:00,3.19352,3.20069,3.19352,3.19514,5630000.0
2008-08-05 06:40:00,3.19613,3.20206,3.19242,3.20099,6380000.0
2008-08-05 06:41:00,3.19937,3.20179,3.19257,3.19629,7130000.0
2008-08-05 06:42:00,3.19299,3.19945,3.19299,3.19823,4500000.0
2008-08-05 06:43:00,3.19421,3.20081,3.19103,3.19559,5640000.0
2008-08-05 06:44:00,3.19955,3.19955,3.1919,3.19667,6010000.0
2008-08-05 06:45:00,3.20522,3.20522,3.19492,3.19582,7510000.0
2008-08-05 06:46:00,3.19896,3.19896,3.18901,3.19828,3380000.0
2008-08-05 06:48:00,3.19744,3.19964,3.19222,3.19926,5630000.0
2008-08-05 06:49:00,3.1974,3.2002,3.19006,3.2002,7510000.0
2008-08-05 06:50:00,3.19766,3.19986,3.19381,3.19422,5250000.0
2008-08-05 06:51:00,3.19829,3.1989,3.19321,3.19321,3380000.0
2008-08-05 06:52:00,3.19261,3.20449,3.19261,3.20207,4500000.0
2008-08-05 06:53:00,3.1908,3.20239,3.1908,3.20123,5630000.0
2008-08-05 06:54:00,3.19532,3.20018,3.19103,3.19948,5250000.0
2008-08-05 06:55:00,3.19619,3.20074,3.19176,3.19974,5250000.0
2008-08-05 06:56:00,3.19876,3.20044,3.19083,3.19977,7510000.0
2008-08-05 06:57:00,3.19927,3.19945,3.19478,3.19543,7500000.0
2008-08-05 06:58:00,3.20117,3.20246,3.19962,3.19962,4130000.0
2008-08-05 06:59:00,3.19951,3.20072,3.18989,3.20072,6000000.0
2008-08-05 07:00:00,3.20171,3.2022,3.19088,3.19088,8260000.0
2008-08-05 07:01:00,3.19632,3.20346,3.19466,3.20212,6380000.0
2008-08-05 07:02:00,3.20294,3.20294,3.19113,3.19668,5250000.0
2008-08-05 07:03:00,3.19959,3.20166,3.19597,3.19597,6010000.0
2008-08-05 07:04:00,3.19952,3.20159,3.19567,3.19567,5260000.0
2008-08-05 07:05:00,3.19554,3.20302,3.19162,3.20061,8250000.0
2008-08-05 07:06:00,3.19524,3.20191,3.19524,3.19904,7880000.0
2008-08-05 07:07:00,3.19942,3.20065,3.19553,3.19766,5630000.0
2008-08-05 07:08:00,3.1989,3.20123,3.18699,3.19836,7500000.0
2008-08-05 07:09:00,3.19889,3.20109,3.19378,3.19496,6760000.0
2008-08-05 07:10:00,3.2006,3.2006,3.19556,3.19893,6000000.0
2008-08-05 07:11:00,3.19757,3.20228,3.19596,3.19596,7130000.0
2008-08-05 07:12:00,3.19566,3.20232,3.19117,3.19117,5250000.0
2008-08-05 07:13:00,3.20106,3.202,3.19523,3.20101,5630000.0
2008-08-05 07:14:00,3.20238,3.20256,3.19311,3.20077,4880000.0
2008-08-05 07:15:00,3.20202,3.20341,3.19084,3.19208,7510000.0
2008-08-05 07:16:00,3.20066,3.20201,3.19537,3.19673,7880000.0
2008-08-05 07:17:00,3.20067,3.20276,3.19847,3.20189,4510000.0
2008-08-05 07:18:00,3.20133,3.20333,3.19707,3.19707,4880000.0
2008-08-05 07:19:00,3.19644,3.20154,3.19153,3.20138,5260000.0
2008-08-05 07:20:00,3.19794,3.20067,3.18986,3.1905,7520000.0
2008-08-05 07:21:00,3.19512,3.20178,3.19247,3.20086,7500000.0
2008-08-05 07:22:00,3.19547,3.20354,3.19547,3.19788,6750000.0
2008-08-05 07:23:00,3.19122,3.19987,3.18858,3.19887,6000000.0
2008-08-05 07:24:00,3.2013,3.20259,3.19165,3.19165,7140000.0
2008-08-05 07:25:00,3.20022,3.20536,3.19268,3.19424,8630000.0
2008-08-05 07:26:00,3.1994,3.2027,3.19395,3.2027,5260000.0
2008-08-05 07:27:00,3.19469,3.20216,3.19469,3.20216,3000000.0
2008-08-05 07:28:00,3.20108,3.20211,3.19113,3.19882,7880000.0
2008-08-05 07:29:00,3.19402,3.20056,3.19213,3.19788,4130000.0
2008-08-05 07:30:00,3.2029,3.20386,3.19331,3.19406,7880000.0
2008-08-05 07:31:00,3.19924,3.20259,3.19036,3.19759,6380000.0
2008-08-05 07:32:00,3.20259,3.20661,3.19906,3.20066,8250000.0
2008-08-05 07:33:00,3.20249,3.2044,3.19918,3.20434,4130000.0
2008-08-05 07:34:00,3.20244,3.20273,3.19057,3.20173,8250000.0
2008-08-05 07:35:00,3.20206,3.20666,3.19678,3.20236,7130000.0
2008-08-05 07:36:00,3.19602,3.20201,3.19524,3.19524,5250000.0
2008-08-05 07:37:00,3.1982,3.20278,3.19312,3.19509,7510000.0
2008-08-05 07:38:00,3.19659,3.20288,3.19659,3.20093,5260000.0
2008-08-05 07:39:00,3.2032,3.20337,3.19231,3.20183,7130000.0
2008-08-05 07:40:00,3.20001,3.20376,3.19174,3.20376,6000000.0
2008-08-05 07:41:00,3.19394,3.20243,3.19169,3.19196,6390000.0
2008-08-05 07:42:00,3.20275,3.20338,3.19758,3.19813,7510000.0
2008-08-05 07:43:00,3.19384,3.2036,3.19384,3.19635,6380000.0
2008-08-05 07:44:00,3.20068,3.20389,3.19847,3.19957,4510000.0
2008-08-05 07:45:00,3.20531,3.20531,3.19193,3.19975,7510000.0
2008-08-05 07:46:00,3.19895,3.20326,3.19685,3.20297,6390000.0
2008-08-05 07:47:00,3.19802,3.20357,3.19477,3.19952,7500000.0
2008-08-05 07:48:00,3.20338,3.20355,3.19109,3.2013,7510000.0
2008-08-05 07:49:00,3.19149,3.20173,3.18996,3.19205,4510000.0
2008-08-05 07:50:00,3.20265,3.2027,3.1931,3.19971,8260000.0
2008-08-05 07:51:00,3.1999,3.20077,3.18947,3.19962,8250000.0
2008-08-05 07:52:00,3.19646,3.20226,3.19477,3.1959,3750000.0
2008-08-05 07:53:00,3.20137,3.20162,3.19638,3.197,6390000.0
2008-08-05 07:54:00,3.19133,3.20513,3.19133,3.20072,4880000.0
2008-08-05 07:55:00,3.18957,3.19991,3.18957,3.18979,5250000.0
2008-08-05 07:56:00,3.19582,3.201,3.19076,3.19787,8640000.0
2008-08-05 07:57:00,3.19382,3.20078,3.19186,3.2003,7510000.0
2008-08-05 07:58:00,3.19828,3.20212,3.19571,3.20122,6380000.0
2008-08-05 07:59:00,3.20073,3.20475,3.1986,3.20475,4880000.0
2008-08-05 08:00:00,3.20333,3.20333,3.19097,3.19942,7500000.0
2008-08-05 08:01:00,3.19351,3.20217,3.1927,3.20112,5250000.0
2008-08-05 08:02:00,3.19742,3.20391,3.19405,3.19558,7880000.0
2008-08-05 08:03:00,3.20019,3.20389,3.19646,3.20031,7140000.0
2008-08-05 08:04:00,3.20158,3.20158,3.19712,3.19982,4880000.0
2008-08-05 08:05:00,3.20024,3.20052,3.18903,3.19943,8250000.0
2008-08-05 08:06:00,3.20187,3.20798,3.19183,3.20092,8250000.0
2008-08-05 08:07:00,3.20129,3.20314,3.19136,3.19136,6750000.0
2008-08-05 08:08:00,3.1964,3.20016,3.18904,3.19253,6770000.0
2008-08-05 08:09:00,3.1965,3.20272,3.19453,3.19453,6760000.0
2008-08-05 08:10:00,3.20113,3.2027,3.1954,3.197,7130000.0
2008-08-05 08:11:00,3.20231,3.20245,3.19508,3.19508,7880000.0
2008-08-05 08:12:00,3.19724,3.20229,3.19239,3.19903,5630000.0
2008-08-05 08:13:00,3.19745,3.202,3.19688,3.20087,4880000.0
2008-08-05 08:14:00,3.20101,3.20143,3.19454,3.19751,5250000.0
2008-08-05 08:15:00,3.20219,3.20219,3.1987,3.20023,6380000.0
2008-08-05 08:16:00,3.19271,3.20091,3.19271,3.19986,5260000.0
2008-08-05 08:17:00,3.20157,3.20157,3.19077,3.19241,4880000.0
2008-08-05 08:18:00,3.20098,3.20409,3.19868,3.20103,5630000.0
2008-08-05 08:19:00,3.19149,3.20264,3.19149,3.19158,7880000.0
2008-08-05 08:20:00,3.19102,3.20129,3.1909,3.19776,6760000.0
2008-08-05 08:21:00,3.19581,3.20168,3.19581,3.19788,5260000.0
2008-08-05 08:22:00,3.19554,3.20093,3.19016,3.19606,9000000.0
2008-08-05 08:23:00,3.19992,3.20043,3.19132,3.19875,7880000.0
2008-08-05 08:24:00,3.19496,3.20048,3.19496,3.19527,4510000.0
2008-08-05 08:25:00,3.2024,3.2024,3.19298,3.19529,4510000.0
2008-08-05 08:26:00,3.19776,3.20183,3.1913,3.19596,6750000.0
2008-08-05 08:27:00,3.1961,3.20267,3.19427,3.20029,7500000.0
2008-08-05 08:28:00,3.19838,3.2015,3.19746,3.1993,8250000.0
2008-08-05 08:29:00,3.20124,3.20193,3.19939,3.20087,4880000.0
2008-08-05 08:30:00,3.20272,3.20272,3.19667,3.19762,4510000.0
2008-08-05 08:31:00,3.20284,3.2033,3.19313,3.19841,10510000.0
2008-08-05 08:32:00,3.19483,3.20064,3.1924,3.1924,7140000.0
2008-08-05 08:33:00,3.19408,3.20188,3.19162,3.19642,7880000.0
2008-08-05 08:34:00,3.19866,3.2027,3.19176,3.19687,9010000.0
2008-08-05 08:35:00,3.20205,3.20239,3.19431,3.20071,7130000.0
2008-08-05 08:36:00,3.19918,3.20214,3.1969,3.20131,5260000.0
2008-08-05 08:37:00,3.19779,3.20307,3.19563,3.20165,6380000.0
2008-08-05 08:38:00,3.2024,3.20246,3.19638,3.20091,8250000.0
2008-08-05 08:39:00,3.20365,3.20365,3.19427,3.19427,7500000.0
2008-08-05 08:40:00,3.20156,3.20398,3.19565,3.2002,8250000.0
2008-08-05 08:41:00,3.19524,3.20147,3.19387,3.20038,10130000.0
2008-08-05 08:42:00,3.20144,3.20338,3.19155,3.19155,6380000.0
2008-08-05 08:43:00,3.1926,3.20108,3.1926,3.20108,5270000.0
2008-08-05 08:44:00,3.19629,3.20055,3.19629,3.20055,4880000.0
2008-08-05 08:45:00,3.20401,3.20401,3.19134,3.19568,16880000.0
2008-08-05 08:46:00,3.19999,3.20263,3.19201,3.20263,11640000.0
2008-08-05 08:47:00,3.20187,3.20252,3.19608,3.20103,7510000.0
2008-08-05 08:48:00,3.20282,3.20282,3.19153,3.20068,8630000.0
2008-08-05 08:49:00,3.19808,3.20522,3.19291,3.19856,15010000.0
2008-08-05 08:50:00,3.19991,3.20253,3.19335,3.19936,5250000.0
2008-08-05 08:51:00,3.19262,3.20263,3.19262,3.1995,10130000.0
2008-08-05 08:52:00,3.1978,3.20414,3.19214,3.19858,7140000.0
2008-08-05 08:53:00,3.19764,3.20351,3.19524,3.20345,9010000.0
2008-08-05 08:54:00,3.20195,3.20195,3.18847,3.19814,23260000.0
2008-08-05 08:55:00,3.20019,3.20113,3.19177,3.19177,4880000.0
2008-08-05 08:56:00,3.19827,3.20345,3.19617,3.20077,8630000.0
2008-08-05 08:57:00,3.1978,3.20263,3.19673,3.19955,6750000.0
2008-08-05 08:58:00,3.2022,3.20382,3.19691,3.19806,6010000.0
2008-08-05 08:59:00,3.20191,3.20703,3.19612,3.19977,7890000.0
2008-08-05 09:00:00,3.2012,3.2053,3.19463,3.20338,6750000.0
2008-08-05 09:01:00,3.19763,3.20406,3.19739,3.20312,6760000.0
2008-08-05 09:02:00,3.19994,3.20414,3.19562,3.20314,5630000.0
2008-08-05 09:03:00,3.20303,3.20339,3.19873,3.20277,5630000.0
2008-08-05 09:04:00,3.2028,3.20393,3.19897,3.20393,6000000.0
2008-08-05 09:05:00,3.19793,3.20262,3.19457,3.20167,5250000.0
2008-08-05 09:06:00,3.19997,3.20475,3.19901,3.20095,7500000.0
2008-08-05 09:07:00,3.2029,3.2029,3.19651,3.20043,8260000.0
2008-08-05 09:08:00,3.20628,3.2079,3.20131,3.20131,5630000.0
2008-08-05 09:09:00,3.20679,3.20711,3.19733,3.20711,5260000.0
2008-08-05 09:10:00,3.20919,3.20919,3.20475,3.20858,5250000.0
2008-08-05 09:11:00,3.20513,3.20862,3.19985,3.20723,12750000.0
2008-08-05 09:12:00,3.20683,3.20976,3.19997,3.20788,7500000.0
2008-08-05 09:13:00,3.20146,3.20764,3.20146,3.20182,4880000.0
2008-08-05 09:14:00,3.20853,3.20853,3.19609,3.20681,4510000.0
2008-08-05 09:15:00,3.2087,3.2087,3.19882,3.19882,5250000.0
2008-08-05 09:16:00,3.20268,3.21084,3.20268,3.2077,7130000.0
2008-08-05 09:17:00,3.2036,3.20861,3.20001,3.20201,7500000.0
2008-08-05 09:18:00,3.19916,3.21188,3.19916,3.20465,6760000.0
2008-08-05 09:19:00,3.21039,3.21039,3.19873,3.20542,6010000.0
2008-08-05 09:20:00,3.20186,3.21164,3.20186,3.21108,4880000.0
2008-08-05 09:21:00,3.21005,3.21005,3.20383,3.20789,6750000.0
2008-08-05 09:22:00,3.20517,3.21093,3.2009,3.2084,8260000.0
2008-08-05 09:23:00,3.21021,3.21021,3.20308,3.20411,4510000.0
2008-08-05 09:24:00,3.20916,3.21074,3.20428,3.2049,5260000.0
2008-08-05 09:25:00,3.20362,3.20811,3.20069,3.20515,8260000.0
2008-08-05 09:26:00,3.20991,3.20991,3.20488,3.20496,7500000.0
2008-08-05 09:27:00,3.20634,3.20801,3.19606,3.1988,6380000.0
2008-08-05 09:28:00,3.20614,3.21079,3.199,3.20636,5630000.0
2008-08-05 09:29:00,3.20561,3.21418,3.20247,3.21085,6390000.0
2008-08-05 09:30:00,3.20677,3.21148,3.20677,3.21148,4880000.0
2008-08-05 09:31:00,3.21002,3.21004,3.20183,3.20635,7510000.0
2008-08-05 09:32:00,3.2106,3.21197,3.2033,3.20505,7880000.0
2008-08-05 09:33:00,3.20428,3.20999,3.1984,3.2087,8250000.0
2008-08-05 09:34:00,3.21024,3.21118,3.20096,3.20934,6760000.0
2008-08-05 09:35:00,3.20645,3.21082,3.20612,3.20676,5630000.0
2008-08-05 09:36:00,3.20267,3.21031,3.20188,3.20188,4880000.0
2008-08-05 09:37:00,3.21082,3.21082,3.20507,3.2083,5260000.0
2008-08-05 09:38:00,3.20775,3.21211,3.20628,3.21042,8260000.0
2008-08-05 09:39:00,3.21048,3.21387,3.20276,3.20807,6380000.0
2008-08-05 09:40:00,3.20691,3.21351,3.20335,3.20408,7880000.0
2008-08-05 09:41:00,3.21273,3.21273,3.20704,3.21212,4890000.0
2008-08-05 09:42:00,3.20954,3.21284,3.20272,3.21122,6010000.0
2008-08-05 09:43:00,3.21088,3.21182,3.20164,3.20904,5630000.0
2008-08-05 09:44:00,3.21285,3.21417,3.20691,3.21288,9000000.0
2008-08-05 09:45:00,3.21479,3.22173,3.20701,3.21659,12380000.0
2008-08-05 09:46:00,3.21376,3.21415,3.20458,3.21415,6010000.0
2008-08-05 09:47:00,3.21086,3.21304,3.20663,3.20697,5260000.0
2008-08-05 09:48:00,3.21303,3.21386,3.2038,3.21319,6760000.0
2008-08-05 09:49:00,3.21194,3.21543,3.20706,3.20706,4510000.0
2008-08-05 09:50:00,3.21237,3.21237,3.20559,3.21177,5640000.0
2008-08-05 09:51:00,3.2018,3.21167,3.2018,3.21053,6010000.0
2008-08-05 09:52:00,3.20748,3.21005,3.2049,3.20583,6000000.0
2008-08-05 09:53:00,3.20855,3.2111,3.20419,3.20971,7880000.0
2008-08-05 09:54:00,3.21081,3.21264,3.20349,3.21126,5260000.0
2008-08-05 09:55:00,3.21133,3.21133,3.20789,3.20789,6000000.0
2008-08-05 09:56:00,3.21027,3.21102,3.19938,3.20505,7880000.0
2008-08-05 09:57:00,3.20382,3.21031,3.19788,3.19788,7880000.0
2008-08-05 09:58:00,3.20965,3.21115,3.20531,3.20974,7140000.0
2008-08-05 09:59:00,3.20485,3.21282,3.20089,3.21242,7510000.0
2008-08-05 10:00:00,3.20952,3.20952,3.2023,3.20479,5260000.0
2008-08-05 10:01:00,3.2093,3.21069,3.19986,3.2097,6010000.0
2008-08-05 10:02:00,3.20728,3.21173,3.20396,3.20985,7500000.0
2008-08-05 10:03:00,3.20949,3.21036,3.20452,3.20452,4880000.0
2008-08-05 10:04:00,3.20878,3.21386,3.2017,3.21225,7890000.0
2008-08-05 10:05:00,3.20751,3.21122,3.20143,3.21047,4890000.0
2008-08-05 10:06:00,3.21149,3.21226,3.19892,3.21057,6390000.0
2008-08-05 10:07:00,3.20837,3.20837,3.1977,3.20714,4510000.0
2008-08-05 10:08:00,3.20907,3.21501,3.20596,3.20973,6380000.0
2008-08-05 10:09:00,3.20717,3.21218,3.20717,3.20893,4880000.0
2008-08-05 10:10:00,3.20812,3.21427,3.20812,3.21345,6010000.0
2008-08-05 10:11:00,3.21424,3.21424,3.20032,3.21173,8250000.0
2008-08-05 10:12:00,3.21432,3.21432,3.20463,3.21199,4880000.0
2008-08-05 10:13:00,3.20872,3.215,3.20872,3.21463,5250000.0
2008-08-05 10:14:00,3.21019,3.21481,3.20842,3.20943,6000000.0
2008-08-05 10:15:00,3.21088,3.21528,3.20834,3.21415,8630000.0
2008-08-05 10:16:00,3.21238,3.2148,3.20428,3.21208,6380000.0
2008-08-05 10:17:00,3.21065,3.21441,3.20873,3.21436,6000000.0
2008-08-05 10:18:00,3.21365,3.21391,3.20334,3.20715,5250000.0
2008-08-05 10:19:00,3.21356,3.21426,3.20973,3.21356,6380000.0
2008-08-05 10:20:00,3.20627,3.21426,3.20368,3.21055,19890000.0
2008-08-05 10:21:00,3.21392,3.21433,3.2044,3.21394,7130000.0
2008-08-05 10:22:00,3.20937,3.21476,3.20845,3.21476,8250000.0
2008-08-05 10:23:00,3.2104,3.21783,3.20937,3.20937,6760000.0
2008-08-05 10:24:00,3.20594,3.21355,3.20229,3.21029,19160000.0
2008-08-05 10:25:00,3.21379,3.21379,3.20094,3.20308,7140000.0
2008-08-05 10:26:00,3.21287,3.21435,3.20404,3.21211,7510000.0
2008-08-05 10:27:00,3.21069,3.21516,3.21069,3.21184,6750000.0
2008-08-05 10:28:00,3.21515,3.21598,3.20816,3.21414,4880000.0
2008-08-05 10:29:00,3.2159,3.2159,3.20829,3.20829,7510000.0
2008-08-05 10:30:00,3.20744,3.21923,3.20744,3.20856,16900000.0
2008-08-05 10:31:00,3.2056,3.2153,3.2056,3.2153,4880000.0
2008-08-05 10:32:00,3.20486,3.21421,3.20287,3.21421,5630000.0
2008-08-05 10:33:00,3.21327,3.21445,3.20763,3.20763,5250000.0
2008-08-05 10:34:00,3.208,3.21444,3.208,3.21444,7500000.0
2008-08-05 10:35:00,3.20988,3.21488,3.20873,3.21011,4510000.0
2008-08-05 10:36:00,3.21291,3.21813,3.20738,3.21558,7510000.0
2008-08-05 10:37:00,3.21515,3.21541,3.20882,3.21299,4880000.0
2008-08-05 10:38:00,3.21497,3.21497,3.2089,3.21202,6000000.0
2008-08-05 10:39:00,3.2148,3.21555,3.20948,3.21348,6390000.0
2008-08-05 10:40:00,3.20885,3.21401,3.20552,3.21391,8250000.0
2008-08-05 10:41:00,3.20544,3.21512,3.20544,3.21508,6010000.0
2008-08-05 10:42:00,3.20721,3.21395,3.20206,3.21108,6020000.0
2008-08-05 10:43:00,3.21287,3.21579,3.20513,3.21389,9380000.0
2008-08-05 10:44:00,3.21202,3.21772,3.20905,3.21555,10510000.0
2008-08-05 10:45:00,3.20992,3.21627,3.20876,3.21087,12750000.0
2008-08-05 10:46:00,3.21351,3.21412,3.20936,3.2105,4880000.0
2008-08-05 10:47:00,3.21603,3.21623,3.21053,3.21353,7130000.0
2008-08-05 10:48:00,3.2087,3.21531,3.20471,3.21143,4890000.0
2008-08-05 10:49:00,3.21552,3.21712,3.20789,3.21646,4510000.0
2008-08-05 10:50:00,3.21252,3.21632,3.20361,3.21632,7140000.0
2008-08-05 10:51:00,3.21354,3.21633,3.20992,3.20992,6390000.0
2008-08-05 10:52:00,3.21681,3.21802,3.21087,3.21298,7500000.0
2008-08-05 10:53:00,3.21083,3.21748,3.21083,3.21748,6000000.0
2008-08-05 10:54:00,3.216,3.216,3.20987,3.20987,5250000.0
2008-08-05 10:55:00,3.21578,3.21812,3.21205,3.21634,7880000.0
2008-08-05 10:56:00,3.21116,3.21706,3.20792,3.21429,7130000.0
2008-08-05 10:57:00,3.20965,3.21578,3.20876,3.21043,5250000.0
2008-08-05 10:58:00,3.2116,3.21448,3.20415,3.21448,8250000.0
2008-08-05 10:59:00,3.20555,3.21467,3.20555,3.20886,6760000.0
2008-08-05 11:00:00,3.21382,3.21539,3.2069,3.21493,10130000.0
2008-08-05 11:01:00,3.21295,3.21567,3.20856,3.20917,5640000.0
2008-08-05 11:02:00,3.21296,3.21431,3.20732,3.21431,4880000.0
2008-08-05 11:03:00,3.21375,3.21948,3.20711,3.21593,9020000.0
2008-08-05 11:04:00,3.20515,3.21492,3.20473,3.20936,7130000.0
2008-08-05 11:05:00,3.2111,3.21344,3.20456,3.20456,5630000.0
2008-08-05 11:06:00,3.20985,3.21384,3.20387,3.20795,7500000.0
2008-08-05 11:07:00,3.21203,3.2134,3.2086,3.20862,7880000.0
2008-08-05 11:08:00,3.20787,3.21175,3.20139,3.21175,6000000.0
2008-08-05 11:09:00,3.21408,3.21408,3.20679,3.20839,7880000.0
2008-08-05 11:10:00,3.21014,3.21555,3.20409,3.21196,6010000.0
2008-08-05 11:11:00,3.21287,3.2133,3.20746,3.21051,4880000.0
2008-08-05 11:12:00,3.21132,3.21269,3.20362,3.20362,6380000.0
2008-08-05 11:13:00,3.20727,3.21222,3.20587,3.21148,9760000.0
2008-08-05 11:14:00,3.20967,3.21192,3.20284,3.21192,5250000.0
2008-08-05 11:15:00,3.2076,3.21235,3.20542,3.2121,9010000.0
2008-08-05 11:16:00,3.21114,3.21213,3.20114,3.20704,7880000.0
2008-08-05 11:17:00,3.21259,3.21259,3.20355,3.20681,6770000.0
2008-08-05 11:18:00,3.20516,3.21586,3.20516,3.20907,8260000.0
2008-08-05 11:19:00,3.20634,3.21309,3.20275,3.21102,4880000.0
2008-08-05 11:20:00,3.21118,3.21351,3.20521,3.21351,8250000.0
2008-08-05 11:21:00,3.21393,3.21456,3.20525,3.21435,7880000.0
2008-08-05 11:22:00,3.21459,3.21459,3.20953,3.21208,7130000.0
2008-08-05 11:23:00,3.21042,3.21403,3.20905,3.21144,7880000.0
2008-08-05 11:24:00,3.21623,3.21705,3.2091,3.21181,12760000.0
2008-08-05 11:25:00,3.20796,3.21742,3.20752,3.21146,7140000.0
2008-08-05 11:26:00,3.20901,3.21428,3.20509,3.21324,7130000.0
2008-08-05 11:27:00,3.20764,3.2139,3.20069,3.2139,7130000.0
2008-08-05 11:28:00,3.213,3.2138,3.20133,3.20957,6000000.0
2008-08-05 11:29:00,3.2125,3.21373,3.20786,3.2079,5250000.0
2008-08-05 11:30:00,3.21468,3.21525,3.20845,3.21107,7130000.0
2008-08-05 11:31:00,3.20801,3.21287,3.20472,3.21109,6380000.0
2008-08-05 11:32:00,3.21192,3.21408,3.20417,3.20417,7880000.0
2008-08-05 11:33:00,3.20708,3.21324,3.20708,3.21214,6760000.0
2008-08-05 11:34:00,3.21489,3.21597,3.20737,3.21481,6390000.0
2008-08-05 11:35:00,3.21343,3.21343,3.20802,3.21244,7500000.0
2008-08-05 11:36:00,3.20829,3.21391,3.20461,3.21263,6760000.0
2008-08-05 11:37:00,3.21072,3.21408,3.20412,3.21346,6010000.0
2008-08-05 11:38:00,3.21294,3.21319,3.20346,3.21248,5630000.0
2008-08-05 11:39:00,3.2036,3.21282,3.20206,3.20206,7130000.0
2008-08-05 11:40:00,3.21231,3.21396,3.20412,3.20981,6760000.0
2008-08-05 11:41:00,3.20987,3.2144,3.20506,3.20506,6000000.0
2008-08-05 11:42:00,3.21196,3.21345,3.20604,3.20604,4880000.0
2008-08-05 11:43:00,3.20627,3.21412,3.20627,3.21412,6010000.0
2008-08-05 11:44:00,3.21249,3.21552,3.20668,3.21512,14640000.0
2008-08-05 11:45:00,3.21452,3.21452,3.20658,3.21201,13510000.0
2008-08-05 11:46:00,3.21348,3.21348,3.2043,3.21235,5250000.0
2008-08-05 11:47:00,3.21369,3.21369,3.20563,3.20703,6380000.0
2008-08-05 11:48:00,3.20991,3.21449,3.20922,3.21228,6010000.0
2008-08-05 11:49:00,3.21447,3.21516,3.21001,3.21516,7130000.0
2008-08-05 11:50:00,3.21367,3.21449,3.20909,3.21351,4880000.0
2008-08-05 11:51:00,3.21087,3.21472,3.20807,3.21324,7500000.0
2008-08-05 11:52:00,3.21657,3.21657,3.20827,3.21498,4510000.0
2008-08-05 11:53:00,3.21098,3.21655,3.2055,3.21655,7130000.0
2008-08-05 11:54:00,3.21295,3.21361,3.20712,3.20807,6760000.0
2008-08-05 11:55:00,3.21332,3.21332,3.20307,3.20873,6380000.0
2008-08-05 11:56:00,3.21295,3.21401,3.20959,3.20959,5250000.0
2008-08-05 11:57:00,3.21057,3.21401,3.20874,3.20874,5260000.0
2008-08-05 11:58:00,3.20835,3.21503,3.20835,3.21111,8260000.0
2008-08-05 11:59:00,3.21157,3.21432,3.20739,3.21432,5630000.0
2008-08-05 12:00:00,3.21258,3.21499,3.20945,3.21108,7900000.0
2008-08-05 12:01:00,3.21405,3.21408,3.21185,3.2123,6380000.0
2008-08-05 12:02:00,3.21419,3.2143,3.20688,3.21286,8250000.0
2008-08-05 12:03:00,3.21405,3.21598,3.20758,3.21549,6000000.0
2008-08-05 12:04:00,3.21028,3.21346,3.20839,3.21346,6380000.0
2008-08-05 12:05:00,3.21078,3.21218,3.2072,3.2072,4880000.0
2008-08-05 12:06:00,3.20773,3.21936,3.20773,3.21068,7510000.0
2008-08-05 12:07:00,3.20877,3.21264,3.20681,3.20681,4880000.0
2008-08-05 12:08:00,3.21214,3.21258,3.20305,3.20758,5250000.0
2008-08-05 12:09:00,3.21249,3.21255,3.20675,3.21255,6760000.0
2008-08-05 12:10:00,3.20693,3.21317,3.20518,3.21317,8260000.0
2008-08-05 12:11:00,3.20849,3.21207,3.20392,3.21207,4510000.0
2008-08-05 12:12:00,3.2123,3.21402,3.20447,3.21402,7130000.0
2008-08-05 12:13:00,3.20842,3.21301,3.20842,3.21261,4880000.0
2008-08-05 12:14:00,3.21416,3.21475,3.21073,3.21227,7130000.0
2008-08-05 12:15:00,3.21276,3.21276,3.20468,3.20763,10520000.0
2008-08-05 12:16:00,3.20999,3.2114,3.20616,3.20752,6380000.0
2008-08-05 12:17:00,3.20271,3.21318,3.20271,3.21188,6380000.0
2008-08-05 12:18:00,3.2095,3.21618,3.20257,3.20257,7880000.0
2008-08-05 12:19:00,3.21213,3.21303,3.20741,3.2123,4510000.0
2008-08-05 12:20:00,3.20128,3.21197,3.20128,3.20929,8260000.0
2008-08-05 12:21:00,3.21299,3.21396,3.21198,3.21247,5250000.0
2008-08-05 12:22:00,3.20532,3.21423,3.20503,3.20503,8260000.0
2008-08-05 12:23:00,3.21052,3.2139,3.20837,3.209,5630000.0
2008-08-05 12:24:00,3.20719,3.21489,3.20426,3.20933,6380000.0
2008-08-05 12:25:00,3.21181,3.21387,3.20665,3.21129,4510000.0
2008-08-05 12:26:00,3.21206,3.21334,3.20713,3.21199,7500000.0
2008-08-05 12:27:00,3.21425,3.21456,3.20759,3.21266,6000000.0
2008-08-05 12:28:00,3.21444,3.21444,3.20877,3.21217,7500000.0
2008-08-05 12:29:00,3.20769,3.21345,3.20769,3.21298,5260000.0
2008-08-05 12:30:00,3.21318,3.21318,3.19871,3.21234,7130000.0
2008-08-05 12:31:00,3.20773,3.21382,3.20266,3.20925,7140000.0
2008-08-05 12:32:00,3.20925,3.21474,3.20716,3.2129,5630000.0
2008-08-05 12:33:00,3.21391,3.2147,3.20173,3.21285,7890000.0
2008-08-05 12:34:00,3.21112,3.21312,3.20673,3.21306,4890000.0
2008-08-05 12:35:00,3.2108,3.2119,3.20125,3.2083,6380000.0
2008-08-05 12:36:00,3.21551,3.2176,3.20647,3.21434,5270000.0
2008-08-05 12:37:00,3.21042,3.21571,3.20937,3.20978,7880000.0
2008-08-05 12:38:00,3.21477,3.21477,3.20892,3.21076,4510000.0
2008-08-05 12:39:00,3.21519,3.21519,3.20649,3.20889,6010000.0
2008-08-05 12:40:00,3.21436,3.21436,3.20667,3.2133,6380000.0
2008-08-05 12:41:00,3.2112,3.2142,3.20605,3.21332,6380000.0
2008-08-05 12:42:00,3.21026,3.21774,3.20546,3.21624,7880000.0
2008-08-05 12:43:00,3.20626,3.21212,3.20136,3.20136,7500000.0
2008-08-05 12:44:00,3.21441,3.21441,3.20285,3.20676,7880000.0
2008-08-05 12:45:00,3.21379,3.2151,3.20456,3.21469,13520000.0
2008-08-05 12:46:00,3.21178,3.21381,3.20616,3.20946,6000000.0
2008-08-05 12:47:00,3.21205,3.21429,3.20809,3.21076,6000000.0
2008-08-05 12:48:00,3.21059,3.21427,3.20758,3.20912,9760000.0
2008-08-05 12:49:00,3.21355,3.21584,3.20909,3.21007,7880000.0
2008-08-05 12:50:00,3.20468,3.21465,3.20468,3.21416,6000000.0
2008-08-05 12:51:00,3.21313,3.21529,3.20485,3.21287,6000000.0
2008-08-05 12:52:00,3.21502,3.21687,3.20502,3.21501,6380000.0
2008-08-05 12:53:00,3.21453,3.21453,3.20462,3.20806,5630000.0
2008-08-05 12:54:00,3.21574,3.21574,3.20806,3.20806,6750000.0
2008-08-05 12:55:00,3.21251,3.21709,3.20551,3.21373,7520000.0
2008-08-05 12:56:00,3.20835,3.21428,3.20384,3.2093,7510000.0
2008-08-05 12:57:00,3.21242,3.21456,3.20585,3.21456,7880000.0
2008-08-05 12:58:00,3.21367,3.2139,3.20694,3.21355,5250000.0
2008-08-05 12:59:00,3.21534,3.21663,3.21111,3.21111,7140000.0
2008-08-05 13:00:00,3.20605,3.21502,3.20407,3.21221,12390000.0
2008-08-05 13:01:00,3.21498,3.21545,3.20791,3.20812,7880000.0
2008-08-05 13:02:00,3.21115,3.21387,3.20873,3.21302,6000000.0
2008-08-05 13:03:00,3.21068,3.21324,3.20854,3.21324,7130000.0
2008-08-05 13:04:00,3.21316,3.21781,3.20737,3.21573,4510000.0
2008-08-05 13:05:00,3.21231,3.21659,3.21153,3.21425,6000000.0
2008-08-05 13:06:00,3.21225,3.21518,3.20613,3.20613,4880000.0
2008-08-05 13:07:00,3.21036,3.2173,3.20649,3.21077,8630000.0
2008-08-05 13:08:00,3.20829,3.21282,3.20824,3.21265,4510000.0
2008-08-05 13:09:00,3.21443,3.21455,3.20875,3.20929,6380000.0
2008-08-05 13:10:00,3.2133,3.21471,3.21159,3.21471,7130000.0
2008-08-05 13:11:00,3.21245,3.21448,3.20744,3.21448,7130000.0
2008-08-05 13:12:00,3.21278,3.21488,3.20539,3.21024,8250000.0
2008-08-05 13:13:00,3.21396,3.21513,3.20629,3.20832,6010000.0
2008-08-05 13:14:00,3.2131,3.21442,3.2019,3.21276,4880000.0
2008-08-05 13:15:00,3.21172,3.21545,3.2095,3.21442,7500000.0
2008-08-05 13:16:00,3.21456,3.21477,3.2071,3.21282,6000000.0
2008-08-05 13:17:00,3.21075,3.21419,3.20394,3.21362,7500000.0
2008-08-05 13:18:00,3.2092,3.21285,3.20238,3.20823,7880000.0
2008-08-05 13:19:00,3.21328,3.21522,3.20549,3.20549,6380000.0
2008-08-05 13:20:00,3.2137,3.21463,3.20947,3.20947,4890000.0
2008-08-05 13:21:00,3.20942,3.21316,3.20424,3.20509,7130000.0
2008-08-05 13:22:00,3.21298,3.21474,3.20612,3.20612,7880000.0
2008-08-05 13:23:00,3.20942,3.21408,3.20898,3.21403,5630000.0
2008-08-05 13:24:00,3.21376,3.21376,3.20285,3.21293,8250000.0
2008-08-05 13:25:00,3.2122,3.2133,3.20445,3.20477,5250000.0
2008-08-05 13:26:00,3.21277,3.21392,3.20562,3.20631,6380000.0
2008-08-05 13:27:00,3.21429,3.21726,3.20356,3.2159,7130000.0
2008-08-05 13:28:00,3.2129,3.21301,3.20115,3.21227,6380000.0
2008-08-05 13:29:00,3.21483,3.21483,3.20664,3.21335,5630000.0
2008-08-05 13:30:00,3.21008,3.21372,3.20474,3.20514,8260000.0
2008-08-05 13:31:00,3.21168,3.2151,3.2103,3.21288,7130000.0
2008-08-05 13:32:00,3.21338,3.21491,3.20993,3.21083,7130000.0
2008-08-05 13:33:00,3.21153,3.21382,3.20289,3.20824,4510000.0
2008-08-05 13:34:00,3.20885,3.21264,3.20349,3.21036,10510000.0
2008-08-05 13:35:00,3.20613,3.21003,3.19901,3.20643,5250000.0
2008-08-05 13:36:00,3.20939,3.21308,3.20222,3.21288,11250000.0
2008-08-05 13:37:00,3.21064,3.21464,3.2076,3.20783,6000000.0
2008-08-05 13:38:00,3.20842,3.21259,3.20671,3.20842,6380000.0
2008-08-05 13:39:00,3.21449,3.21548,3.20867,3.21314,6390000.0
2008-08-05 13:40:00,3.21321,3.21376,3.20436,3.21241,7130000.0
2008-08-05 13:41:00,3.21068,3.21178,3.20466,3.20969,4880000.0
2008-08-05 13:42:00,3.20685,3.21396,3.20685,3.21237,6390000.0
2008-08-05 13:43:00,3.21141,3.21318,3.20877,3.20877,5630000.0
2008-08-05 13:44:00,3.21148,3.21378,3.20815,3.21152,9390000.0
2008-08-05 13:45:00,3.20775,3.21256,3.20314,3.21191,6010000.0
2008-08-05 13:46:00,3.20925,3.21414,3.20514,3.20514,6750000.0
2008-08-05 13:47:00,3.20938,3.21506,3.20567,3.21013,7130000.0
2008-08-05 13:48:00,3.2112,3.2116,3.20229,3.2116,6750000.0
2008-08-05 13:49:00,3.21182,3.21461,3.20723,3.20723,6750000.0
2008-08-05 13:50:00,3.21172,3.2129,3.20493,3.20782,4510000.0
2008-08-05 13:51:00,3.20948,3.21469,3.20698,3.21395,9010000.0
2008-08-05 13:52:00,3.21079,3.2148,3.2076,3.21021,7510000.0
2008-08-05 13:53:00,3.20863,3.21499,3.20467,3.20682,8630000.0
2008-08-05 13:54:00,3.20757,3.21365,3.20701,3.21307,10500000.0
2008-08-05 13:55:00,3.20907,3.21352,3.20907,3.21317,6760000.0
2008-08-05 13:56:00,3.2061,3.21254,3.20513,3.21091,6760000.0
2008-08-05 13:57:00,3.20714,3.21335,3.20478,3.21335,6750000.0
2008-08-05 13:58:00,3.2104,3.21294,3.20629,3.21108,7140000.0
2008-08-05 13:59:00,3.20726,3.21286,3.20726,3.21147,5260000.0
2008-08-05 14:00:00,3.20825,3.21352,3.20735,3.21145,5640000.0
2008-08-05 14:01:00,3.21225,3.21232,3.20606,3.21178,4510000.0
2008-08-05 14:02:00,3.21199,3.21267,3.20868,3.20956,5260000.0
2008-08-05 14:03:00,3.21205,3.21205,3.20626,3.21019,7880000.0
2008-08-05 14:04:00,3.20781,3.21268,3.20194,3.20727,11270000.0
2008-08-05 14:05:00,3.20348,3.20868,3.20293,3.2055,4880000.0
2008-08-05 14:06:00,3.20613,3.21359,3.2023,3.21274,16880000.0
2008-08-05 14:07:00,3.20849,3.21246,3.20139,3.20139,6010000.0
2008-08-05 14:08:00,3.20645,3.21121,3.20645,3.20666,7500000.0
2008-08-05 14:09:00,3.21275,3.21289,3.2012,3.21081,7880000.0
2008-08-05 14:10:00,3.21194,3.21266,3.20783,3.20783,6380000.0
2008-08-05 14:11:00,3.20714,3.21085,3.20086,3.20468,7130000.0
2008-08-05 14:12:00,3.21164,3.21164,3.20106,3.2065,5260000.0
2008-08-05 14:13:00,3.20896,3.21273,3.20468,3.21235,5630000.0
2008-08-05 14:14:00,3.20655,3.21077,3.20541,3.20743,5260000.0
2008-08-05 14:15:00,3.20623,3.21212,3.20484,3.21212,7500000.0
2008-08-05 14:16:00,3.21247,3.21321,3.20578,3.20727,5260000.0
2008-08-05 14:17:00,3.21042,3.21252,3.20323,3.20348,5250000.0
2008-08-05 14:18:00,3.20841,3.21307,3.20216,3.21158,5630000.0
2008-08-05 14:19:00,3.21266,3.21388,3.20447,3.20811,6750000.0
2008-08-05 14:20:00,3.21198,3.21198,3.20626,3.21082,5630000.0
2008-08-05 14:21:00,3.2144,3.2144,3.2036,3.20825,7880000.0
2008-08-05 14:22:00,3.2092,3.21285,3.20611,3.20611,7880000.0
2008-08-05 14:23:00,3.2138,3.2138,3.20458,3.20458,5260000.0
2008-08-05 14:24:00,3.20682,3.2136,3.20324,3.2136,6000000.0
2008-08-05 14:25:00,3.21279,3.22061,3.20698,3.20698,9380000.0
2008-08-05 14:26:00,3.21213,3.22232,3.2104,3.21637,7520000.0
2008-08-05 14:27:00,3.21424,3.21539,3.20223,3.2147,8640000.0
2008-08-05 14:28:00,3.21424,3.21951,3.2102,3.21908,4890000.0
2008-08-05 14:29:00,3.21811,3.21894,3.21439,3.21439,5250000.0
2008-08-05 14:30:00,3.21298,3.21969,3.20932,3.21341,10130000.0
2008-08-05 14:31:00,3.21714,3.22038,3.21435,3.22038,4140000.0
2008-08-05 14:32:00,3.21897,3.22066,3.21035,3.22024,7140000.0
2008-08-05 14:33:00,3.2149,3.2197,3.21042,3.21112,6760000.0
2008-08-05 14:34:00,3.21968,3.21984,3.21111,3.21984,7510000.0
2008-08-05 14:35:00,3.21432,3.22072,3.21047,3.21972,5260000.0
2008-08-05 14:36:00,3.21978,3.22389,3.21104,3.22249,5630000.0
2008-08-05 14:37:00,3.21817,3.22337,3.21817,3.22125,6760000.0
2008-08-05 14:38:00,3.21879,3.22096,3.2144,3.22054,5250000.0
2008-08-05 14:39:00,3.2176,3.22085,3.21181,3.21587,9380000.0
2008-08-05 14:40:00,3.21659,3.22225,3.2148,3.22104,6380000.0
2008-08-05 14:41:00,3.22017,3.22119,3.216,3.22119,5250000.0
2008-08-05 14:42:00,3.21805,3.2217,3.21576,3.2217,5260000.0
2008-08-05 14:43:00,3.21742,3.22165,3.21706,3.22165,6380000.0
2008-08-05 14:44:00,3.22015,3.22215,3.21322,3.21843,6390000.0
2008-08-05 14:45:00,3.21995,3.2217,3.21653,3.2217,9390000.0
2008-08-05 14:46:00,3.21776,3.22298,3.21418,3.22143,7130000.0
2008-08-05 14:47:00,3.22214,3.22372,3.21396,3.21396,4510000.0
2008-08-05 14:48:00,3.2218,3.22304,3.21742,3.21917,6010000.0
2008-08-05 14:49:00,3.21181,3.22022,3.21181,3.21998,5630000.0
2008-08-05 14:50:00,3.21556,3.22185,3.21197,3.22163,6760000.0
2008-08-05 14:51:00,3.2199,3.22165,3.21237,3.22151,4880000.0
2008-08-05 14:52:00,3.22086,3.22086,3.21488,3.21488,6000000.0
2008-08-05 14:53:00,3.22072,3.22072,3.21633,3.21915,8250000.0
2008-08-05 14:54:00,3.21979,3.21979,3.20845,3.21888,6000000.0
2008-08-05 14:55:00,3.22067,3.22115,3.21131,3.21988,12380000.0
2008-08-05 14:56:00,3.21683,3.22202,3.20878,3.21546,8250000.0
2008-08-05 14:57:00,3.2164,3.21758,3.20992,3.2163,13130000.0
2008-08-05 14:58:00,3.21757,3.21879,3.21288,3.2178,13150000.0
2008-08-05 14:59:00,3.21972,3.22128,3.21488,3.22092,6380000.0
2008-08-05 15:00:00,3.22131,3.22177,3.20977,3.22056,12760000.0
2008-08-05 15:01:00,3.2229,3.22422,3.2147,3.22107,10130000.0
2008-08-05 15:02:00,3.2159,3.22131,3.21053,3.22131,4510000.0
2008-08-05 15:03:00,3.21812,3.22193,3.21178,3.22193,6760000.0
2008-08-05 15:04:00,3.22184,3.22184,3.21501,3.21597,7500000.0
2008-08-05 15:05:00,3.21742,3.22375,3.21608,3.21865,6010000.0
2008-08-05 15:06:00,3.2191,3.22189,3.21372,3.22106,8250000.0
2008-08-05 15:07:00,3.22178,3.22307,3.21534,3.21639,7880000.0
2008-08-05 15:08:00,3.21735,3.22409,3.21735,3.21964,6380000.0
2008-08-05 15:09:00,3.2218,3.22645,3.21468,3.22029,7880000.0
2008-08-05 15:10:00,3.2181,3.22175,3.21228,3.22175,4140000.0
2008-08-05 15:11:00,3.22041,3.22211,3.21246,3.21684,7510000.0
2008-08-05 15:12:00,3.22162,3.22162,3.21537,3.22105,6760000.0
2008-08-05 15:13:00,3.21329,3.2205,3.21329,3.21718,7130000.0
2008-08-05 15:14:00,3.21692,3.22143,3.21686,3.22084,4880000.0
2008-08-05 15:15:00,3.21376,3.22424,3.21321,3.22315,7890000.0
2008-08-05 15:16:00,3.22231,3.22264,3.21214,3.21696,8270000.0
2008-08-05 15:17:00,3.22102,3.22102,3.2098,3.21508,7510000.0
2008-08-05 15:18:00,3.21995,3.22158,3.21786,3.2214,5640000.0
2008-08-05 15:19:00,3.22135,3.22135,3.21439,3.21904,4890000.0
2008-08-05 15:20:00,3.21703,3.21733,3.21191,3.21361,5630000.0
2008-08-05 15:21:00,3.21476,3.22019,3.21476,3.21639,5630000.0
2008-08-05 15:22:00,3.21415,3.21806,3.21284,3.21361,6760000.0
2008-08-05 15:23:00,3.21768,3.21919,3.20982,3.21702,8250000.0
2008-08-05 15:24:00,3.21512,3.21877,3.20754,3.21711,5260000.0
2008-08-05 15:25:00,3.21936,3.22012,3.21488,3.2178,5630000.0
2008-08-05 15:26:00,3.21878,3.21939,3.20971,3.21939,7510000.0
2008-08-05 15:27:00,3.21383,3.21851,3.21383,3.21724,8260000.0
2008-08-05 15:28:00,3.21284,3.21791,3.20762,3.21602,5640000.0
2008-08-05 15:29:00,3.21362,3.21428,3.20705,3.21428,11260000.0
2008-08-05 15:30:00,3.21024,3.21539,3.20562,3.21539,4510000.0
2008-08-05 15:31:00,3.21591,3.21602,3.21098,3.21551,5630000.0
2008-08-05 15:32:00,3.21632,3.21667,3.21034,3.21497,4890000.0
2008-08-05 15:33:00,3.21373,3.21766,3.21107,3.21611,7130000.0
2008-08-05 15:34:00,3.21605,3.21721,3.21121,3.21198,5250000.0
2008-08-05 15:35:00,3.21668,3.21706,3.21006,3.21011,5260000.0
2008-08-05 15:36:00,3.21542,3.21758,3.2119,3.21381,4890000.0
2008-08-05 15:37:00,3.20611,3.21576,3.20611,3.20951,5260000.0
2008-08-05 15:38:00,3.21185,3.21759,3.21185,3.21522,6390000.0
2008-08-05 15:39:00,3.21597,3.21855,3.21303,3.21855,6390000.0
2008-08-05 15:40:00,3.2116,3.21615,3.21094,3.21184,6380000.0
2008-08-05 15:41:00,3.21495,3.21622,3.21002,3.21377,12770000.0
2008-08-05 15:42:00,3.2169,3.2169,3.20414,3.20998,10880000.0
2008-08-05 15:43:00,3.21588,3.21588,3.20575,3.20575,6380000.0
2008-08-05 15:44:00,3.21676,3.21676,3.20957,3.21661,6760000.0
2008-08-05 15:45:00,3.21849,3.21849,3.21138,3.21345,6760000.0
2008-08-05 15:46:00,3.21472,3.21631,3.20932,3.2106,7510000.0
2008-08-05 15:47:00,3.21532,3.21884,3.20759,3.20764,6380000.0
2008-08-05 15:48:00,3.20525,3.21644,3.20525,3.2159,4520000.0
2008-08-05 15:49:00,3.216,3.21875,3.20846,3.21564,13880000.0
2008-08-05 15:50:00,3.20974,3.21621,3.20697,3.21599,7880000.0
2008-08-05 15:51:00,3.20841,3.21545,3.20841,3.21305,7130000.0
2008-08-05 15:52:00,3.21638,3.21708,3.20862,3.21597,5630000.0
2008-08-05 15:53:00,3.21652,3.21717,3.20774,3.21322,7510000.0
2008-08-05 15:54:00,3.21417,3.21635,3.2138,3.21491,5630000.0
2008-08-05 15:55:00,3.21265,3.2159,3.20954,3.21123,5630000.0
2008-08-05 15:56:00,3.21301,3.21644,3.21226,3.21644,5250000.0
2008-08-05 15:57:00,3.21505,3.21627,3.21144,3.21144,5270000.0
2008-08-05 15:58:00,3.21166,3.21522,3.20593,3.21066,7140000.0
2008-08-05 15:59:00,3.21429,3.21429,3.20867,3.20932,4510000.0
2008-08-05 16:00:00,3.21389,3.21567,3.20833,3.21257,7520000.0
2008-08-05 16:01:00,3.21501,3.21572,3.21003,3.21003,5260000.0
2008-08-05 16:02:00,3.21033,3.21328,3.20573,3.21019,5260000.0
2008-08-05 16:03:00,3.20858,3.21405,3.20844,3.21002,4510000.0
2008-08-05 16:04:00,3.21116,3.21412,3.2044,3.20922,5630000.0
2008-08-05 16:05:00,3.21563,3.21563,3.20587,3.20587,6380000.0
2008-08-05 16:06:00,3.20594,3.21552,3.20594,3.20971,7880000.0
2008-08-05 16:07:00,3.20825,3.21368,3.20769,3.21368,9000000.0
2008-08-05 16:08:00,3.21225,3.21419,3.21022,3.21385,6000000.0
2008-08-05 16:09:00,3.2051,3.21418,3.2051,3.21393,4880000.0
2008-08-05 16:10:00,3.2133,3.21483,3.2049,3.21253,7130000.0
2008-08-05 16:11:00,3.21103,3.21287,3.20188,3.21154,11260000.0
2008-08-05 16:12:00,3.21378,3.21378,3.20659,3.20659,5630000.0
2008-08-05 16:13:00,3.21368,3.21599,3.20863,3.20957,7510000.0
2008-08-05 16:14:00,3.21353,3.21603,3.20441,3.20637,6380000.0
2008-08-05 16:15:00,3.21249,3.21249,3.20291,3.21216,9760000.0
2008-08-05 16:16:00,3.20678,3.2138,3.20443,3.21248,7130000.0
2008-08-05 16:17:00,3.21428,3.21436,3.21207,3.21416,5260000.0
2008-08-05 16:18:00,3.21334,3.21477,3.21211,3.21422,4880000.0
2008-08-05 16:19:00,3.21451,3.21622,3.20753,3.20867,6750000.0
2008-08-05 16:20:00,3.21359,3.21359,3.2039,3.21238,7130000.0
2008-08-05 16:21:00,3.2139,3.21422,3.20868,3.21422,6750000.0
2008-08-05 16:22:00,3.20676,3.21672,3.20676,3.21496,6000000.0
2008-08-05 16:23:00,3.211,3.21305,3.20112,3.21216,6390000.0
2008-08-05 16:24:00,3.20576,3.21476,3.20509,3.21054,19890000.0
2008-08-05 16:25:00,3.2041,3.218,3.2041,3.20742,7880000.0
2008-08-05 16:26:00,3.21311,3.21311,3.20662,3.21228,4510000.0
2008-08-05 16:27:00,3.20885,3.21249,3.20234,3.21249,4880000.0
2008-08-05 16:28:00,3.20848,3.21216,3.20393,3.20393,5630000.0
2008-08-05 16:29:00,3.2122,3.21455,3.20809,3.21455,6760000.0
2008-08-05 16:30:00,3.21556,3.21556,3.20679,3.20679,12380000.0
2008-08-05 16:31:00,3.21238,3.21324,3.20484,3.20536,5630000.0
2008-08-05 16:32:00,3.21027,3.21409,3.20896,3.2132,7500000.0
2008-08-05 16:33:00,3.2135,3.21366,3.20862,3.20903,5250000.0
2008-08-05 16:34:00,3.21039,3.21413,3.20823,3.21256,9750000.0
2008-08-05 16:35:00,3.21163,3.21347,3.20186,3.21304,7140000.0
2008-08-05 16:36:00,3.21136,3.21412,3.20704,3.21349,5250000.0
2008-08-05 16:37:00,3.21453,3.21497,3.20911,3.21307,7880000.0
2008-08-05 16:38:00,3.21377,3.21471,3.21122,3.21225,5260000.0
2008-08-05 16:39:00,3.20397,3.21468,3.20397,3.21444,5630000.0
2008-08-05 16:40:00,3.21209,3.21314,3.21069,3.21078,5250000.0
2008-08-05 16:41:00,3.21308,3.21396,3.20377,3.21265,4880000.0
2008-08-05 16:42:00,3.20929,3.21368,3.20413,3.21009,7500000.0
2008-08-05 16:43:00,3.20918,3.21366,3.20179,3.20179,7880000.0
2008-08-05 16:44:00,3.21142,3.21314,3.20779,3.20824,7130000.0
2008-08-05 16:45:00,3.21378,3.21429,3.20256,3.21008,12390000.0
2008-08-05 16:46:00,3.21246,3.21327,3.2067,3.20855,5630000.0
2008-08-05 16:47:00,3.21015,3.21434,3.21015,3.21172,7880000.0
2008-08-05 16:48:00,3.21265,3.21374,3.20862,3.21215,4510000.0
2008-08-05 16:49:00,3.2123,3.2152,3.20434,3.20962,6380000.0
2008-08-05 16:50:00,3.21336,3.21389,3.20394,3.20788,4510000.0
2008-08-05 16:51:00,3.21089,3.21305,3.20407,3.21305,6010000.0
2008-08-05 16:52:00,3.20844,3.21431,3.204,3.204,6000000.0
2008-08-05 16:53:00,3.21228,3.21318,3.20307,3.20945,6380000.0
2008-08-05 16:54:00,3.20787,3.21392,3.20631,3.21358,7510000.0
2008-08-05 16:55:00,3.20962,3.21342,3.2077,3.21342,7510000.0
2008-08-05 16:56:00,3.20902,3.21515,3.20891,3.20893,7130000.0
2008-08-05 16:57:00,3.21394,3.21493,3.20251,3.21173,6000000.0
2008-08-05 16:58:00,3.20781,3.21248,3.20781,3.21182,7510000.0
2008-08-05 16:59:00,3.21223,3.21263,3.20128,3.21226,11630000.0
2008-08-05 17:00:00,3.21258,3.21291,3.20249,3.20812,5250000.0
2008-08-05 17:01:00,3.21152,3.21364,3.2027,3.208,15760000.0
2008-08-05 17:02:00,3.21289,3.21369,3.20787,3.21315,6380000.0
2008-08-05 17:03:00,3.2133,3.2133,3.20336,3.21255,6000000.0
2008-08-05 17:04:00,3.21407,3.21555,3.20764,3.21195,8250000.0
2008-08-05 17:05:00,3.21142,3.21142,3.20634,3.21047,7500000.0
2008-08-05 17:06:00,3.20943,3.21323,3.20247,3.2111,7510000.0
2008-08-05 17:07:00,3.21116,3.21248,3.20678,3.21013,6000000.0
2008-08-05 17:08:00,3.20912,3.21087,3.20245,3.21073,6000000.0
2008-08-05 17:09:00,3.21043,3.21205,3.19949,3.20979,6750000.0
2008-08-05 17:10:00,3.20935,3.21043,3.20132,3.20488,6380000.0
2008-08-05 17:11:00,3.21194,3.21281,3.20169,3.20169,7880000.0
2008-08-05 17:12:00,3.21106,3.21106,3.20503,3.20856,5630000.0
2008-08-05 17:13:00,3.21074,3.21365,3.20328,3.20328,6380000.0
2008-08-05 17:14:00,3.2097,3.21368,3.20377,3.21173,6380000.0
2008-08-05 17:15:00,3.21187,3.2137,3.20901,3.21027,4880000.0
2008-08-05 17:16:00,3.2105,3.21675,3.20676,3.20676,4880000.0
2008-08-05 17:17:00,3.20823,3.21496,3.20823,3.21029,5630000.0
2008-08-05 17:18:00,3.21147,3.21816,3.20811,3.21223,7500000.0
2008-08-05 17:19:00,3.21352,3.21868,3.20792,3.20985,12760000.0
2008-08-05 17:20:00,3.215,3.215,3.20955,3.21404,5250000.0
2008-08-05 17:21:00,3.21123,3.21524,3.20544,3.2107,7880000.0
2008-08-05 17:22:00,3.21151,3.21592,3.21017,3.21592,6380000.0
2008-08-05 17:23:00,3.21173,3.21625,3.20609,3.21113,6750000.0
2008-08-05 17:24:00,3.21058,3.21563,3.2063,3.20878,7880000.0
2008-08-05 17:25:00,3.21109,3.21307,3.20448,3.20753,5250000.0
2008-08-05 17:26:00,3.2148,3.21945,3.20988,3.21646,8630000.0
2008-08-05 17:27:00,3.20952,3.21849,3.20784,3.21047,6750000.0
2008-08-05 17:28:00,3.20835,3.21714,3.20835,3.21489,5630000.0
2008-08-05 17:29:00,3.2115,3.21638,3.21017,3.21329,4510000.0
2008-08-05 17:30:00,3.21488,3.21488,3.20483,3.21036,8250000.0
2008-08-05 17:31:00,3.20417,3.21269,3.20417,3.21154,7880000.0
2008-08-05 17:32:00,3.21556,3.21562,3.21221,3.21562,4880000.0
2008-08-05 17:33:00,3.21138,3.21697,3.20821,3.21402,5630000.0
2008-08-05 17:34:00,3.21474,3.21537,3.20935,3.20935,6760000.0
2008-08-05 17:35:00,3.21238,3.21684,3.21165,3.21476,6010000.0
2008-08-05 17:36:00,3.21537,3.21636,3.21134,3.21134,6380000.0
2008-08-05 17:37:00,3.21532,3.21795,3.21109,3.21146,6380000.0
2008-08-05 17:38:00,3.21524,3.21712,3.21524,3.21712,4130000.0
2008-08-05 17:39:00,3.21653,3.21818,3.21236,3.21594,7510000.0
2008-08-05 17:40:00,3.21586,3.21895,3.20793,3.21599,7130000.0
2008-08-05 17:41:00,3.21529,3.21744,3.20825,3.21744,6750000.0
2008-08-05 17:42:00,3.21249,3.21921,3.20748,3.21691,7880000.0
2008-08-05 17:43:00,3.21651,3.21651,3.21034,3.21424,6380000.0
2008-08-05 17:44:00,3.21307,3.21824,3.21307,3.21333,6000000.0
2008-08-05 17:45:00,3.21559,3.22046,3.2139,3.2186,9020000.0
2008-08-05 17:46:00,3.21806,3.21918,3.21022,3.21809,7130000.0
2008-08-05 17:47:00,3.21128,3.21493,3.20752,3.21046,4890000.0
2008-08-05 17:48:00,3.212,3.21651,3.20716,3.21548,7510000.0
2008-08-05 17:49:00,3.2144,3.21591,3.20451,3.21491,6760000.0
2008-08-05 17:50:00,3.20231,3.21636,3.20231,3.20706,5640000.0
2008-08-05 17:51:00,3.21479,3.2195,3.20735,3.21346,5250000.0
2008-08-05 17:52:00,3.20773,3.21866,3.20773,3.21866,3770000.0
2008-08-05 17:53:00,3.21865,3.21865,3.20462,3.21202,6760000.0
2008-08-05 17:54:00,3.2171,3.21902,3.2084,3.21768,6380000.0
2008-08-05 17:55:00,3.20895,3.2175,3.20895,3.21446,5250000.0
2008-08-05 17:56:00,3.21541,3.21767,3.20596,3.21571,7880000.0
2008-08-05 17:57:00,3.21275,3.21852,3.20863,3.21473,6000000.0
2008-08-05 17:58:00,3.21954,3.21954,3.20936,3.21917,5250000.0
2008-08-05 17:59:00,3.21774,3.2191,3.21488,3.21902,4880000.0
2008-08-05 18:00:00,3.21949,3.21951,3.21328,3.21801,7500000.0
2008-08-05 18:01:00,3.20952,3.21928,3.20952,3.21917,7130000.0
2008-08-05 18:02:00,3.21511,3.22058,3.20927,3.21584,7880000.0
2008-08-05 18:03:00,3.21764,3.21968,3.21311,3.21968,8630000.0
2008-08-05 18:04:00,3.21934,3.21934,3.20897,3.2185,7130000.0
2008-08-05 18:05:00,3.21815,3.21815,3.20681,3.2165,9380000.0
2008-08-05 18:06:00,3.21331,3.21789,3.20756,3.21719,4880000.0
2008-08-05 18:07:00,3.21226,3.21717,3.20728,3.21717,4890000.0
2008-08-05 18:08:00,3.21413,3.22031,3.21389,3.22031,5260000.0
2008-08-05 18:09:00,3.21961,3.21961,3.21066,3.21511,5630000.0
2008-08-05 18:10:00,3.2143,3.2196,3.21312,3.2196,6380000.0
2008-08-05 18:11:00,3.2107,3.21917,3.2107,3.21453,6760000.0
2008-08-05 18:12:00,3.21373,3.21804,3.20881,3.21341,7140000.0
2008-08-05 18:13:00,3.21592,3.22146,3.21217,3.2184,7890000.0
2008-08-05 18:14:00,3.21765,3.21918,3.21024,3.21024,6000000.0
2008-08-05 18:15:00,3.2203,3.2203,3.21132,3.21685,8630000.0
2008-08-05 18:16:00,3.21665,3.21815,3.20966,3.21609,7130000.0
2008-08-05 18:17:00,3.21174,3.21893,3.20595,3.21561,20630000.0
2008-08-05 18:18:00,3.21802,3.21959,3.21248,3.21399,5260000.0
2008-08-05 18:19:00,3.21644,3.21768,3.20734,3.21139,5260000.0
2008-08-05 18:20:00,3.2192,3.2192,3.21462,3.21848,5260000.0
2008-08-05 18:21:00,3.21773,3.21951,3.21601,3.21601,5250000.0
2008-08-05 18:22:00,3.21721,3.21961,3.20841,3.21823,6760000.0
2008-08-05 18:23:00,3.21972,3.22095,3.21416,3.21518,5630000.0
2008-08-05 18:24:00,3.2199,3.2199,3.21438,3.21811,4880000.0
2008-08-05 18:25:00,3.21869,3.21869,3.21505,3.21833,5250000.0
2008-08-05 18:26:00,3.21537,3.21991,3.21537,3.21907,4880000.0
2008-08-05 18:27:00,3.21741,3.2202,3.21059,3.2202,4880000.0
2008-08-05 18:28:00,3.21653,3.22115,3.21581,3.21789,5250000.0
2008-08-05 18:29:00,3.2199,3.22127,3.20918,3.21854,5630000.0
2008-08-05 18:30:00,3.22142,3.22142,3.21626,3.21901,5630000.0
2008-08-05 18:31:00,3.21918,3.21986,3.21173,3.21986,7880000.0
2008-08-05 18:32:00,3.21861,3.2187,3.2079,3.2187,7130000.0
2008-08-05 18:33:00,3.21919,3.21919,3.21764,3.21809,5250000.0
2008-08-05 18:34:00,3.21567,3.22292,3.21166,3.21609,5630000.0
2008-08-05 18:35:00,3.21933,3.21956,3.21022,3.21022,5260000.0
2008-08-05 18:36:00,3.21023,3.21942,3.20789,3.20789,4880000.0
2008-08-05 18:37:00,3.21571,3.22044,3.21571,3.22044,6010000.0
2008-08-05 18:38:00,3.21744,3.21744,3.20523,3.21704,7130000.0
2008-08-05 18:39:00,3.21494,3.22287,3.21299,3.2199,7130000.0
2008-08-05 18:40:00,3.21344,3.21734,3.20809,3.21715,6760000.0
2008-08-05 18:41:00,3.21836,3.2198,3.21551,3.2163,5630000.0
2008-08-05 18:42:00,3.21393,3.21836,3.209,3.21814,5630000.0
2008-08-05 18:43:00,3.21894,3.22028,3.21444,3.21719,7880000.0
2008-08-05 18:44:00,3.21423,3.21948,3.21368,3.21601,6000000.0
2008-08-05 18:45:00,3.22012,3.22032,3.21505,3.22,5250000.0
2008-08-05 18:46:00,3.21532,3.22009,3.21127,3.21943,7510000.0
2008-08-05 18:47:00,3.21842,3.21978,3.21295,3.21295,4880000.0
2008-08-05 18:48:00,3.21066,3.21935,3.21033,3.21935,4880000.0
2008-08-05 18:49:00,3.21535,3.22028,3.20995,3.22028,8250000.0
2008-08-05 18:50:00,3.21494,3.21999,3.21094,3.21094,6000000.0
2008-08-05 18:51:00,3.21865,3.21944,3.21529,3.21578,6010000.0
2008-08-05 18:52:00,3.2211,3.2211,3.211,3.21535,6000000.0
2008-08-05 18:53:00,3.21983,3.21983,3.20867,3.21036,7130000.0
2008-08-05 18:54:00,3.21983,3.22025,3.20743,3.21868,7510000.0
2008-08-05 18:55:00,3.21668,3.22082,3.21063,3.22082,7880000.0
2008-08-05 18:56:00,3.21907,3.22023,3.2107,3.2107,4880000.0
2008-08-05 18:57:00,3.21346,3.21655,3.20734,3.21426,5260000.0
2008-08-05 18:58:00,3.2144,3.21844,3.20864,3.21507,10880000.0
2008-08-05 18:59:00,3.21899,3.2212,3.21299,3.2212,14250000.0
2008-08-05 19:00:00,3.21375,3.21616,3.20462,3.20956,12760000.0
2008-08-05 19:01:00,3.21897,3.22222,3.21718,3.22086,7880000.0
2008-08-05 19:02:00,3.21488,3.21898,3.2098,3.21525,10880000.0
2008-08-05 19:03:00,3.21569,3.22022,3.21408,3.21715,7880000.0
2008-08-05 19:04:00,3.21714,3.22042,3.21164,3.21729,4880000.0
2008-08-05 19:05:00,3.21926,3.22051,3.20912,3.21527,9010000.0
2008-08-05 19:06:00,3.21947,3.21947,3.21231,3.21231,3380000.0
2008-08-05 19:07:00,3.22041,3.22141,3.21717,3.22141,6010000.0
2008-08-05 19:08:00,3.22032,3.22032,3.21003,3.21003,6380000.0
2008-08-05 19:09:00,3.21444,3.22082,3.21139,3.22056,7500000.0
2008-08-05 19:10:00,3.21882,3.21932,3.21638,3.21876,4510000.0
2008-08-05 19:11:00,3.21617,3.22491,3.21041,3.21175,10520000.0
2008-08-05 19:12:00,3.21865,3.22188,3.21011,3.21567,9010000.0
2008-08-05 19:13:00,3.21996,3.22065,3.21567,3.21931,5250000.0
2008-08-05 19:14:00,3.22105,3.22105,3.21826,3.21898,6380000.0
2008-08-05 19:15:00,3.21922,3.22073,3.20806,3.20806,10140000.0
2008-08-05 19:16:00,3.21912,3.22096,3.20992,3.2194,4880000.0
2008-08-05 19:17:00,3.22111,3.22358,3.21052,3.21927,6000000.0
2008-08-05 19:18:00,3.21875,3.22166,3.21699,3.2205,6380000.0
2008-08-05 19:19:00,3.21695,3.2207,3.21013,3.21619,12010000.0
2008-08-05 19:20:00,3.2145,3.22037,3.2145,3.21904,6010000.0
2008-08-05 19:21:00,3.22176,3.2219,3.21723,3.22116,6010000.0
2008-08-05 19:22:00,3.21547,3.22219,3.21547,3.22219,5260000.0
2008-08-05 19:23:00,3.22055,3.2213,3.21373,3.21958,9750000.0
2008-08-05 19:24:00,3.21893,3.22104,3.20886,3.22051,9380000.0
2008-08-05 19:25:00,3.21911,3.22063,3.21476,3.22063,8630000.0
2008-08-05 19:26:00,3.22,3.22078,3.21113,3.21465,7130000.0
2008-08-05 19:27:00,3.21521,3.22082,3.21093,3.2203,7880000.0
2008-08-05 19:28:00,3.21196,3.21916,3.20943,3.21519,6000000.0
2008-08-05 19:29:00,3.21159,3.22249,3.21104,3.2173,7880000.0
2008-08-05 19:30:00,3.2235,3.2235,3.2128,3.22185,6010000.0
2008-08-05 19:31:00,3.21846,3.22148,3.21192,3.21501,5250000.0
2008-08-05 19:32:00,3.21393,3.22221,3.21147,3.22055,7130000.0
2008-08-05 19:33:00,3.21604,3.22143,3.21604,3.22143,5250000.0
2008-08-05 19:34:00,3.21516,3.22004,3.21516,3.21693,6000000.0
2008-08-05 19:35:00,3.2202,3.22321,3.21225,3.22321,4510000.0
2008-08-05 19:36:00,3.20766,3.22008,3.20766,3.22008,5250000.0
2008-08-05 19:37:00,3.22067,3.22067,3.21056,3.21056,5630000.0
2008-08-05 19:38:00,3.22053,3.22274,3.21819,3.21824,5630000.0
2008-08-05 19:39:00,3.2149,3.2217,3.21203,3.21957,4880000.0
2008-08-05 19:40:00,3.21649,3.22271,3.21023,3.21023,6000000.0
2008-08-05 19:41:00,3.21429,3.22248,3.21219,3.22069,4880000.0
2008-08-05 19:42:00,3.21961,3.22401,3.21495,3.21965,7880000.0
2008-08-05 19:43:00,3.22089,3.22134,3.21298,3.21971,5250000.0
2008-08-05 19:44:00,3.21544,3.22131,3.21079,3.22071,4500000.0
2008-08-05 19:45:00,3.21962,3.22415,3.21962,3.22092,5630000.0
2008-08-05 19:46:00,3.21091,3.22361,3.21091,3.21731,7130000.0
2008-08-05 19:47:00,3.21483,3.22211,3.21179,3.21832,7510000.0
2008-08-05 19:48:00,3.21711,3.22192,3.20959,3.20959,8630000.0
2008-08-05 19:49:00,3.21463,3.22057,3.20961,3.2185,8250000.0
2008-08-05 19:50:00,3.22094,3.22094,3.20982,3.21958,6380000.0
2008-08-05 19:51:00,3.21644,3.21967,3.20878,3.21665,12010000.0
2008-08-05 19:52:00,3.21838,3.22162,3.21479,3.21511,6750000.0
2008-08-05 19:53:00,3.22068,3.22357,3.21222,3.21699,9750000.0
2008-08-05 19:54:00,3.22019,3.22047,3.21453,3.21958,5630000.0
2008-08-05 19:55:00,3.22062,3.22142,3.21578,3.22024,4880000.0
2008-08-05 19:56:00,3.22023,3.22114,3.21523,3.22054,7130000.0
2008-08-05 19:57:00,3.22141,3.22141,3.21258,3.21875,7880000.0
2008-08-05 19:58:00,3.22275,3.22275,3.21346,3.21346,4510000.0
2008-08-05 19:59:00,3.2111,3.22283,3.2111,3.21596,9010000.0
2008-08-05 20:00:00,3.22364,3.22452,3.21103,3.21103,6010000.0
2008-08-05 20:01:00,3.21288,3.22008,3.20801,3.21834,6760000.0
2008-08-05 20:02:00,3.21997,3.22021,3.20961,3.21024,8250000.0
2008-08-05 20:03:00,3.21959,3.22173,3.21213,3.21567,4510000.0
2008-08-05 20:04:00,3.21926,3.22118,3.21471,3.21921,4880000.0
2008-08-05 20:05:00,3.22123,3.22167,3.21243,3.22091,6750000.0
2008-08-05 20:06:00,3.22191,3.22201,3.21048,3.219,7510000.0
2008-08-05 20:07:00,3.21898,3.2221,3.21271,3.21893,7130000.0
2008-08-05 20:08:00,3.21406,3.22168,3.2088,3.2181,7510000.0
2008-08-05 20:09:00,3.21679,3.21679,3.20755,3.21581,5630000.0
2008-08-05 20:10:00,3.21843,3.22212,3.21076,3.21076,7880000.0
2008-08-05 20:11:00,3.21086,3.21792,3.21086,3.21754,3760000.0
2008-08-05 20:12:00,3.2148,3.22245,3.21045,3.21774,6760000.0
2008-08-05 20:13:00,3.21502,3.21782,3.21217,3.21219,6000000.0
2008-08-05 20:14:00,3.21527,3.21785,3.20686,3.21123,7140000.0
2008-08-05 20:15:00,3.21218,3.21772,3.20592,3.21012,6380000.0
2008-08-05 20:16:00,3.21643,3.21715,3.21402,3.21402,3770000.0
2008-08-05 20:17:00,3.2165,3.21792,3.20723,3.20723,8250000.0
2008-08-05 20:18:00,3.20755,3.21896,3.20697,3.20697,7500000.0
2008-08-05 20:19:00,3.2156,3.2183,3.20756,3.20774,7140000.0
2008-08-05 20:20:00,3.216,3.217,3.20678,3.21603,5630000.0
2008-08-05 20:21:00,3.21054,3.21955,3.20694,3.21209,6380000.0
2008-08-05 20:22:00,3.21464,3.21812,3.20527,3.20527,7510000.0
2008-08-05 20:23:00,3.21421,3.21553,3.21196,3.21537,5640000.0
2008-08-05 20:24:00,3.21487,3.22003,3.20714,3.20778,7140000.0
2008-08-05 20:25:00,3.21573,3.21573,3.20604,3.20618,6000000.0
2008-08-05 20:26:00,3.21067,3.21645,3.21067,3.21645,4890000.0
2008-08-05 20:27:00,3.20988,3.2181,3.20775,3.20775,6750000.0
2008-08-05 20:28:00,3.21445,3.21742,3.21043,3.21467,8250000.0
2008-08-05 20:29:00,3.20914,3.2161,3.20579,3.20579,6010000.0
2008-08-05 20:30:00,3.2168,3.2168,3.20776,3.21085,5260000.0
2008-08-05 20:31:00,3.20362,3.2158,3.20362,3.21515,5630000.0
2008-08-05 20:32:00,3.21552,3.21777,3.21154,3.21154,5260000.0
2008-08-05 20:33:00,3.21386,3.21544,3.20507,3.20507,7140000.0
2008-08-05 20:34:00,3.21603,3.21789,3.21116,3.21656,5630000.0
2008-08-05 20:35:00,3.21053,3.21749,3.20756,3.20756,5630000.0
2008-08-05 20:36:00,3.20986,3.21478,3.20603,3.21131,6010000.0
2008-08-05 20:37:00,3.21114,3.21652,3.21114,3.21591,6750000.0
2008-08-05 20:38:00,3.21499,3.21806,3.2083,3.2129,6770000.0
2008-08-05 20:39:00,3.21276,3.21737,3.21153,3.21256,6010000.0
2008-08-05 20:40:00,3.21207,3.21743,3.21207,3.21526,4880000.0
2008-08-05 20:41:00,3.21474,3.21661,3.21084,3.21661,9380000.0
2008-08-05 20:42:00,3.20968,3.21846,3.20756,3.21309,4890000.0
2008-08-05 20:43:00,3.21162,3.21524,3.20331,3.20681,14260000.0
2008-08-05 20:44:00,3.21191,3.2174,3.20972,3.21563,7130000.0
2008-08-05 20:45:00,3.21656,3.21903,3.20727,3.21464,8640000.0
2008-08-05 20:46:00,3.21018,3.21738,3.21018,3.21654,6010000.0
2008-08-05 20:47:00,3.21545,3.21856,3.20987,3.21149,4890000.0
2008-08-05 20:48:00,3.21684,3.21745,3.20632,3.2142,8260000.0
2008-08-05 20:49:00,3.21112,3.21999,3.20764,3.2168,6380000.0
2008-08-05 20:50:00,3.21337,3.21664,3.21135,3.21385,6760000.0
2008-08-05 20:51:00,3.21557,3.21687,3.20443,3.21463,12380000.0
2008-08-05 20:52:00,3.20903,3.21439,3.20903,3.21416,5630000.0
2008-08-05 20:53:00,3.2133,3.21586,3.20893,3.21138,6760000.0
2008-08-05 20:54:00,3.21201,3.21388,3.21055,3.21056,6010000.0
2008-08-05 20:55:00,3.21022,3.21262,3.20366,3.21117,6380000.0
2008-08-05 20:56:00,3.2102,3.21366,3.2041,3.20836,6380000.0
2008-08-05 20:57:00,3.21181,3.21528,3.20855,3.21528,5260000.0
2008-08-05 20:58:00,3.21015,3.21589,3.20488,3.21458,5630000.0
2008-08-05 20:59:00,3.21345,3.21404,3.20323,3.21109,7880000.0
2008-08-05 21:00:00,3.2141,3.21524,3.20382,3.20382,4880000.0
2008-08-05 21:01:00,3.20864,3.21241,3.20285,3.20752,7500000.0
2008-08-05 21:02:00,3.20258,3.21195,3.20041,3.21113,5630000.0
2008-08-05 21:03:00,3.2127,3.2127,3.20723,3.21247,4500000.0
2008-08-05 21:04:00,3.21512,3.21512,3.20221,3.20221,9380000.0
2008-08-05 21:05:00,3.20913,3.21413,3.20913,3.21179,5260000.0
2008-08-05 21:06:00,3.21454,3.21454,3.20389,3.2125,5630000.0
2008-08-05 21:07:00,3.21374,3.21434,3.20415,3.21224,7500000.0
2008-08-05 21:08:00,3.21035,3.21458,3.20916,3.21318,7500000.0
2008-08-05 21:09:00,3.21174,3.21174,3.20208,3.21097,6380000.0
2008-08-05 21:10:00,3.21126,3.21395,3.20264,3.20367,8260000.0
2008-08-05 21:11:00,3.21148,3.21313,3.20884,3.2115,5250000.0
2008-08-05 21:12:00,3.21297,3.21297,3.20786,3.21277,4500000.0
2008-08-05 21:13:00,3.2123,3.21238,3.20781,3.20781,4500000.0
2008-08-05 21:14:00,3.21277,3.21547,3.21097,3.21119,5260000.0
2008-08-05 21:15:00,3.21548,3.21548,3.20908,3.21173,7130000.0
2008-08-05 21:17:00,3.2149,3.2149,3.2034,3.20389,10890000.0
2008-08-05 21:18:00,3.21078,3.21311,3.20908,3.21219,4510000.0
2008-08-05 21:19:00,3.21299,3.21299,3.20223,3.21213,7880000.0
2008-08-05 21:20:00,3.21312,3.21388,3.20296,3.21142,8250000.0
2008-08-05 21:21:00,3.21066,3.21373,3.20928,3.21126,6750000.0
2008-08-05 21:22:00,3.21307,3.21591,3.21253,3.21493,7880000.0
2008-08-05 21:23:00,3.21335,3.21335,3.213,3.213,1500000.0
2008-08-05 21:24:00,3.21289,3.21361,3.21042,3.21361,3750000.0
2008-08-05 21:25:00,3.2105,3.21444,3.20457,3.2136,5260000.0
2008-08-05 21:26:00,3.21275,3.21275,3.20764,3.20774,5630000.0
2008-08-05 21:27:00,3.21222,3.21363,3.20607,3.21239,6020000.0
2008-08-05 21:28:00,3.21255,3.21268,3.20249,3.20256,7510000.0
2008-08-05 21:29:00,3.21217,3.21217,3.19966,3.2071,6380000.0
2008-08-05 21:30:00,3.21365,3.21365,3.20043,3.21102,10510000.0
2008-08-05 21:31:00,3.20458,3.20712,3.19673,3.20347,6010000.0
2008-08-05 21:32:00,3.20922,3.20922,3.19585,3.19763,10890000.0
2008-08-05 21:33:00,3.19971,3.2105,3.19875,3.21016,5260000.0
2008-08-05 21:34:00,3.20468,3.20905,3.19855,3.1997,6000000.0
2008-08-05 21:35:00,3.20447,3.20961,3.1989,3.208,6020000.0
2008-08-05 21:36:00,3.20432,3.21237,3.20314,3.21035,7510000.0
2008-08-05 21:37:00,3.20959,3.20959,3.20436,3.20879,2630000.0
2008-08-05 21:38:00,3.20829,3.20886,3.20279,3.20279,3750000.0
2008-08-05 21:39:00,3.20791,3.20997,3.20007,3.20897,6000000.0
2008-08-05 21:40:00,3.20963,3.20997,3.20016,3.20947,5630000.0
2008-08-05 21:41:00,3.19913,3.20678,3.19885,3.19885,4880000.0
2008-08-05 21:42:00,3.20852,3.20905,3.19949,3.20401,7140000.0
2008-08-05 21:43:00,3.21056,3.21735,3.20323,3.20323,17640000.0
2008-08-05 21:44:00,3.19752,3.21048,3.19742,3.2082,7510000.0
2008-08-05 21:45:00,3.21276,3.21276,3.19759,3.20501,11260000.0
2008-08-05 21:46:00,3.20925,3.20925,3.19945,3.20716,6010000.0
2008-08-05 21:47:00,3.21042,3.21042,3.20025,3.20957,5260000.0
2008-08-05 21:48:00,3.20311,3.2082,3.20311,3.2082,4500000.0
2008-08-05 21:49:00,3.20346,3.20903,3.20346,3.20733,7880000.0
2008-08-05 21:50:00,3.20917,3.20971,3.19894,3.19975,14640000.0
2008-08-05 21:51:00,3.20925,3.21097,3.20666,3.20969,4880000.0
2008-08-05 21:52:00,3.20568,3.20987,3.20506,3.20821,5260000.0
2008-08-05 21:54:00,3.2075,3.20902,3.19835,3.20843,9000000.0
2008-08-05 21:55:00,3.20851,3.21343,3.20542,3.21343,7130000.0
2008-08-05 21:56:00,3.20763,3.20964,3.19949,3.19971,6380000.0
2008-08-05 21:57:00,3.20046,3.21091,3.20046,3.20779,6750000.0
2008-08-05 21:58:00,3.20961,3.21054,3.19962,3.20783,12010000.0
2008-08-05 21:59:00,3.20788,3.20901,3.19765,3.20901,10890000.0
2008-08-05 22:00:00,3.2037,3.21301,3.2037,3.21046,5630000.0
2008-08-05 22:01:00,3.20584,3.21208,3.2014,3.20945,8250000.0
2008-08-05 22:02:00,3.20939,3.21338,3.20588,3.20778,5250000.0
2008-08-05 22:04:00,3.20895,3.20916,3.20006,3.20477,6010000.0
2008-08-05 22:05:00,3.20798,3.21149,3.20602,3.21076,5630000.0
2008-08-05 22:06:00,3.20798,3.21039,3.20068,3.20634,7130000.0
2008-08-05 22:07:00,3.20933,3.20933,3.19814,3.20715,15380000.0
2008-08-05 22:08:00,3.20433,3.21105,3.20234,3.20899,12760000.0
2008-08-05 22:09:00,3.20213,3.21168,3.20213,3.2112,7880000.0
2008-08-05 22:10:00,3.20076,3.20986,3.20076,3.20854,5250000.0
2008-08-05 22:11:00,3.20854,3.21024,3.20044,3.21024,5260000.0
2008-08-05 22:12:00,3.20911,3.20933,3.19979,3.20811,6000000.0
2008-08-05 22:13:00,3.20913,3.21034,3.20091,3.20907,11260000.0
2008-08-05 22:14:00,3.21062,3.21618,3.19987,3.19987,12770000.0
2008-08-05 22:15:00,3.20816,3.21222,3.20168,3.20531,7500000.0
2008-08-05 22:16:00,3.20532,3.20726,3.20335,3.20547,4510000.0
2008-08-05 22:17:00,3.20847,3.20971,3.20186,3.20324,6000000.0
2008-08-05 22:18:00,3.20685,3.20718,3.19814,3.19814,3760000.0
2008-08-05 22:19:00,3.19856,3.20913,3.19821,3.20739,5630000.0
2008-08-05 22:20:00,3.20542,3.20823,3.20257,3.20634,3760000.0
2008-08-05 22:21:00,3.20505,3.21022,3.20082,3.20253,4500000.0
2008-08-05 22:22:00,3.20841,3.20841,3.19806,3.20643,4500000.0
2008-08-05 22:23:00,3.19848,3.2087,3.19848,3.20645,4880000.0
2008-08-05 22:24:00,3.20589,3.20884,3.19805,3.19881,8250000.0
2008-08-05 22:26:00,3.20807,3.20974,3.20444,3.20885,5250000.0
2008-08-05 22:27:00,3.20687,3.20687,3.20233,3.20529,5630000.0
2008-08-05 22:28:00,3.20241,3.20896,3.19965,3.20475,4880000.0
2008-08-05 22:29:00,3.20659,3.20753,3.20352,3.20352,3760000.0
2008-08-05 22:30:00,3.2097,3.2097,3.19606,3.20595,13500000.0
2008-08-05 22:31:00,3.20184,3.20802,3.19686,3.20802,7500000.0
2008-08-05 22:32:00,3.20616,3.20768,3.19829,3.19829,5260000.0
2008-08-05 22:33:00,3.20297,3.20499,3.19561,3.19706,3390000.0
2008-08-05 22:34:00,3.20973,3.20973,3.20189,3.20759,4880000.0
2008-08-05 22:35:00,3.19711,3.20625,3.19631,3.20596,5630000.0
2008-08-05 22:36:00,3.20775,3.20931,3.19818,3.20417,6380000.0
2008-08-05 22:37:00,3.20702,3.20752,3.19877,3.20674,5630000.0
2008-08-05 22:38:00,3.19822,3.20755,3.19804,3.20403,3380000.0
2008-08-05 22:39:00,3.20801,3.20801,3.20283,3.20586,6750000.0
2008-08-05 22:40:00,3.20856,3.20948,3.19848,3.20728,6770000.0
2008-08-05 22:41:00,3.20678,3.20925,3.20135,3.2052,5250000.0
2008-08-05 22:42:00,3.20422,3.20991,3.19872,3.20282,7520000.0
2008-08-05 22:43:00,3.2086,3.20875,3.20667,3.207,6000000.0
2008-08-05 22:44:00,3.19937,3.21057,3.19937,3.21057,6000000.0
2008-08-05 22:45:00,3.21038,3.21038,3.19683,3.19803,10900000.0
2008-08-05 22:46:00,3.20788,3.20889,3.20317,3.20679,6010000.0
2008-08-05 22:47:00,3.20843,3.20948,3.19858,3.20693,9770000.0
2008-08-05 22:48:00,3.20325,3.20833,3.19768,3.20164,7500000.0
2008-08-05 22:49:00,3.20718,3.20787,3.19907,3.2068,6000000.0
2008-08-05 22:50:00,3.20827,3.20906,3.19909,3.20847,6760000.0
2008-08-05 22:51:00,3.20463,3.20753,3.20463,3.20753,1500000.0
2008-08-05 22:52:00,3.20675,3.20746,3.19587,3.19587,6780000.0
2008-08-05 22:53:00,3.20683,3.20852,3.20364,3.20852,3010000.0
2008-08-05 22:54:00,3.21109,3.21512,3.20449,3.21086,7890000.0
2008-08-05 22:55:00,3.20666,3.20666,3.20267,3.20267,2250000.0
2008-08-05 22:56:00,3.21222,3.21222,3.20502,3.21037,4500000.0
2008-08-05 22:57:00,3.19705,3.20878,3.19662,3.20424,6760000.0
2008-08-05 22:58:00,3.20792,3.21127,3.20714,3.20714,6770000.0
2008-08-05 22:59:00,3.20846,3.21029,3.19943,3.20987,5250000.0
2008-08-05 23:00:00,3.2121,3.2121,3.19725,3.20852,12010000.0
2008-08-05 23:01:00,3.21077,3.21234,3.20572,3.20572,3750000.0
2008-08-05 23:02:00,3.20617,3.20617,3.20052,3.20052,1500000.0
2008-08-05 23:03:00,3.20854,3.21008,3.20161,3.21008,3390000.0
2008-08-05 23:04:00,3.20973,3.21099,3.20063,3.20859,10510000.0
2008-08-05 23:05:00,3.20892,3.20892,3.19808,3.20521,7130000.0
2008-08-05 23:06:00,3.20643,3.21352,3.20258,3.20612,5250000.0
2008-08-05 23:07:00,3.20671,3.21102,3.20147,3.20671,5630000.0
2008-08-05 23:08:00,3.20705,3.21025,3.20705,3.20847,4130000.0
2008-08-05 23:09:00,3.20967,3.20967,3.19986,3.20681,4880000.0
2008-08-05 23:10:00,3.19762,3.20579,3.19762,3.19952,3000000.0
2008-08-05 23:11:00,3.20976,3.20976,3.19912,3.20026,8630000.0
2008-08-05 23:12:00,3.20019,3.20996,3.20019,3.20996,3760000.0
2008-08-05 23:13:00,3.20769,3.20796,3.20769,3.20796,1500000.0
2008-08-05 23:14:00,3.20619,3.20903,3.20339,3.20903,5260000.0
2008-08-05 23:15:00,3.21315,3.21315,3.19968,3.20758,6400000.0
2008-08-05 23:16:00,3.20726,3.20827,3.20726,3.20827,1500000.0
2008-08-05 23:17:00,3.20912,3.21085,3.20546,3.20884,4880000.0
2008-08-05 23:18:00,3.21042,3.21136,3.20262,3.21091,4500000.0
2008-08-05 23:20:00,3.21034,3.21036,3.20072,3.20072,5250000.0
2008-08-05 23:22:00,3.20465,3.21187,3.20248,3.21017,7500000.0
2008-08-05 23:23:00,3.20148,3.20759,3.20032,3.20759,5250000.0
2008-08-05 23:26:00,3.20918,3.20918,3.19964,3.19964,5260000.0
2008-08-05 23:27:00,3.20748,3.20936,3.1999,3.2043,5630000.0
2008-08-05 23:28:00,3.20788,3.20948,3.1998,3.20935,6000000.0
2008-08-05 23:29:00,3.20812,3.21005,3.19975,3.20572,9390000.0
2008-08-05 23:30:00,3.21396,3.21402,3.20926,3.21402,2250000.0
2008-08-05 23:31:00,3.20169,3.2127,3.20169,3.20616,6760000.0
2008-08-05 23:32:00,3.21062,3.2113,3.19996,3.19999,9390000.0
2008-08-05 23:33:00,3.20747,3.20911,3.20747,3.2076,3380000.0
2008-08-05 23:35:00,3.20955,3.21064,3.2048,3.2048,2630000.0
2008-08-05 23:36:00,3.19906,3.21344,3.19906,3.20879,5250000.0
2008-08-05 23:37:00,3.21092,3.21237,3.20595,3.21096,4130000.0
2008-08-05 23:38:00,3.21017,3.21235,3.20168,3.20545,7520000.0
2008-08-05 23:40:00,3.20633,3.20804,3.20374,3.20455,5250000.0
2008-08-05 23:41:00,3.21006,3.21052,3.20615,3.21052,5250000.0
2008-08-05 23:43:00,3.20962,3.2131,3.20185,3.20846,16130000.0
2008-08-05 23:44:00,3.20675,3.21348,3.2034,3.20754,10520000.0
2008-08-05 23:45:00,3.20357,3.21325,3.20357,3.20833,5260000.0
2008-08-05 23:46:00,3.20988,3.2126,3.20724,3.21202,6010000.0
2008-08-05 23:47:00,3.21377,3.21377,3.20327,3.21256,3380000.0
2008-08-05 23:48:00,3.20976,3.21006,3.20054,3.21006,7130000.0
2008-08-05 23:49:00,3.21066,3.21099,3.20126,3.21013,8260000.0
2008-08-05 23:50:00,3.20925,3.21185,3.20175,3.20175,6750000.0
2008-08-05 23:51:00,3.21096,3.21099,3.20158,3.21015,5630000.0
2008-08-05 23:52:00,3.20545,3.21052,3.20545,3.2062,3750000.0
2008-08-05 23:53:00,3.20524,3.21176,3.20524,3.21068,1880000.0
2008-08-05 23:55:00,3.20696,3.21022,3.20509,3.20592,3010000.0
2008-08-05 23:56:00,3.20508,3.20939,3.20429,3.20907,3380000.0
2008-08-05 23:57:00,3.2033,3.20973,3.19902,3.20973,5630000.0
2008-08-05 23:58:00,3.20633,3.21215,3.20544,3.20544,6400000.0
2008-08-05 23:59:00,3.20042,3.21384,3.20042,3.20226,18410000.0
2008-08-06 00:00:00,3.21391,3.21391,3.20642,3.20842,6010000.0
2008-08-06 00:01:00,3.20309,3.20902,3.20309,3.20707,3750000.0
2008-08-06 00:02:00,3.20552,3.21102,3.20162,3.21102,3760000.0
2008-08-06 00:04:00,3.20784,3.21071,3.19717,3.20607,7510000.0
2008-08-06 00:05:00,3.21039,3.21039,3.20348,3.20917,2250000.0
2008-08-06 00:06:00,3.20829,3.20993,3.19992,3.20453,2260000.0
2008-08-06 00:07:00,3.20935,3.21274,3.20196,3.20196,6770000.0
2008-08-06 00:09:00,3.20503,3.20503,3.20503,3.20503,750000.0
2008-08-06 00:10:00,3.20883,3.20883,3.20025,3.20225,8250000.0
2008-08-06 00:11:00,3.20978,3.20978,3.20803,3.20803,2250000.0
2008-08-06 00:12:00,3.20967,3.21044,3.20227,3.21044,5250000.0
2008-08-06 00:13:00,3.20692,3.20842,3.20276,3.20831,5630000.0
2008-08-06 00:14:00,3.20874,3.20874,3.19727,3.19727,4880000.0
2008-08-06 00:15:00,3.20868,3.21059,3.20762,3.21044,6010000.0
2008-08-06 00:16:00,3.20101,3.2083,3.19976,3.19976,5260000.0
2008-08-06 00:17:00,3.20956,3.20956,3.19692,3.19711,8630000.0
2008-08-06 00:18:00,3.20953,3.2104,3.20004,3.2104,4500000.0
2008-08-06 00:19:00,3.21082,3.21082,3.20381,3.20991,3750000.0
2008-08-06 00:20:00,3.21008,3.21008,3.19813,3.20292,5630000.0
2008-08-06 00:21:00,3.21171,3.21171,3.19998,3.21053,6000000.0
2008-08-06 00:22:00,3.20685,3.20758,3.20685,3.2072,3000000.0
2008-08-06 00:23:00,3.20659,3.20659,3.19489,3.19982,8630000.0
2008-08-06 00:24:00,3.20874,3.21023,3.1995,3.21023,6010000.0
2008-08-06 00:25:00,3.20272,3.21302,3.20272,3.21047,3760000.0
2008-08-06 00:26:00,3.2097,3.21021,3.19983,3.21021,4500000.0
2008-08-06 00:27:00,3.20895,3.21112,3.20895,3.21112,3760000.0
2008-08-06 00:28:00,3.21346,3.21346,3.20269,3.2112,3750000.0
2008-08-06 00:29:00,3.20833,3.20876,3.19563,3.20791,7880000.0
2008-08-06 00:30:00,3.21146,3.21146,3.20045,3.21015,4500000.0
2008-08-06 00:31:00,3.20875,3.21112,3.20098,3.20831,7880000.0
2008-08-06 00:32:00,3.2096,3.2096,3.20775,3.20775,1500000.0
2008-08-06 00:34:00,3.21159,3.21238,3.21159,3.21238,1500000.0
2008-08-06 00:35:00,3.20715,3.21172,3.20093,3.21074,6750000.0
2008-08-06 00:37:00,3.20795,3.20967,3.20327,3.20658,4130000.0
2008-08-06 00:38:00,3.2044,3.20788,3.19971,3.20457,5250000.0
2008-08-06 00:39:00,3.20863,3.21006,3.20457,3.20457,4130000.0
2008-08-06 00:40:00,3.2046,3.20973,3.19807,3.20374,8630000.0
2008-08-06 00:41:00,3.21378,3.21443,3.20203,3.20611,7880000.0
2008-08-06 00:42:00,3.21352,3.21352,3.2005,3.2005,4880000.0
2008-08-06 00:43:00,3.21147,3.21532,3.20433,3.20433,6760000.0
2008-08-06 00:44:00,3.21504,3.21504,3.20263,3.20457,18020000.0
2008-08-06 00:45:00,3.21587,3.21587,3.20621,3.20723,4130000.0
2008-08-06 00:47:00,3.21122,3.21662,3.20662,3.21602,3750000.0
2008-08-06 00:49:00,3.21179,3.21388,3.20743,3.21388,5630000.0
2008-08-06 00:50:00,3.20811,3.21079,3.20625,3.20805,5250000.0
2008-08-06 00:52:00,3.21183,3.21183,3.20371,3.21023,4130000.0
2008-08-06 00:53:00,3.21502,3.21502,3.21502,3.21502,750000.0
2008-08-06 00:54:00,3.20311,3.21133,3.20311,3.21092,5260000.0
2008-08-06 00:55:00,3.21278,3.21302,3.20293,3.21284,17260000.0
2008-08-06 00:56:00,3.21219,3.21219,3.21134,3.21149,2250000.0
2008-08-06 00:57:00,3.21204,3.21339,3.20919,3.21323,4510000.0
2008-08-06 00:58:00,3.20699,3.21268,3.20176,3.21246,13880000.0
2008-08-06 00:59:00,3.21,3.21111,3.19933,3.21111,9000000.0
2008-08-06 01:00:00,3.21562,3.21562,3.21006,3.21062,3750000.0
2008-08-06 01:01:00,3.21289,3.21317,3.20937,3.20937,3750000.0
2008-08-06 01:02:00,3.20168,3.21034,3.20168,3.21034,1880000.0
2008-08-06 01:03:00,3.21228,3.21353,3.20464,3.21177,5260000.0
2008-08-06 01:04:00,3.20022,3.21269,3.20022,3.2126,3380000.0
2008-08-06 01:05:00,3.20925,3.21422,3.20188,3.21422,6380000.0
2008-08-06 01:06:00,3.2079,3.21367,3.20235,3.20897,4880000.0
2008-08-06 01:07:00,3.20202,3.21316,3.20202,3.21297,3380000.0
2008-08-06 01:08:00,3.21104,3.2129,3.20236,3.20942,9000000.0
2008-08-06 01:09:00,3.21235,3.21235,3.2022,3.21156,4130000.0
2008-08-06 01:10:00,3.20322,3.214,3.20322,3.21065,5630000.0
2008-08-06 01:11:00,3.21051,3.21203,3.21051,3.21156,1880000.0
2008-08-06 01:12:00,3.21124,3.21129,3.20114,3.20291,7130000.0
2008-08-06 01:13:00,3.21188,3.21188,3.20959,3.20959,1500000.0
2008-08-06 01:14:00,3.21236,3.21236,3.19935,3.20746,11640000.0
2008-08-06 01:15:00,3.2156,3.2156,3.2073,3.2073,5260000.0
2008-08-06 01:16:00,3.21308,3.21317,3.2037,3.20935,4500000.0
2008-08-06 01:18:00,3.20833,3.21197,3.20143,3.21151,10500000.0
2008-08-06 01:20:00,3.2117,3.2117,3.20969,3.20969,2250000.0
2008-08-06 01:21:00,3.21196,3.21302,3.20272,3.21302,6000000.0
2008-08-06 01:22:00,3.21241,3.2135,3.20808,3.21079,6760000.0
2008-08-06 01:23:00,3.20996,3.21413,3.20234,3.21413,3760000.0
2008-08-06 01:24:00,3.2134,3.2139,3.20249,3.21352,9020000.0
2008-08-06 01:26:00,3.20784,3.20784,3.20784,3.20784,750000.0
2008-08-06 01:27:00,3.21246,3.21246,3.20155,3.2027,8640000.0
2008-08-06 01:28:00,3.21276,3.21485,3.20444,3.21274,6000000.0
2008-08-06 01:29:00,3.20521,3.21103,3.20016,3.21103,6380000.0
2008-08-06 01:30:00,3.21582,3.21582,3.20494,3.21003,6380000.0
2008-08-06 01:31:00,3.20907,3.21029,3.20907,3.21029,1500000.0
2008-08-06 01:32:00,3.21041,3.21272,3.20737,3.21081,7880000.0
2008-08-06 01:33:00,3.2106,3.21171,3.20682,3.21128,10150000.0
2008-08-06 01:34:00,3.20909,3.20909,3.20525,3.20704,5630000.0
2008-08-06 01:35:00,3.20562,3.20863,3.19894,3.20847,8630000.0
2008-08-06 01:36:00,3.20849,3.2107,3.20523,3.2107,5640000.0
2008-08-06 01:37:00,3.20278,3.21455,3.20278,3.20918,6000000.0
2008-08-06 01:38:00,3.20949,3.2114,3.20548,3.20548,5630000.0
2008-08-06 01:39:00,3.20428,3.21146,3.20162,3.20942,6380000.0
2008-08-06 01:40:00,3.2091,3.21155,3.20695,3.21155,2250000.0
2008-08-06 01:41:00,3.20865,3.20873,3.20035,3.20873,3750000.0
2008-08-06 01:42:00,3.21162,3.21162,3.20648,3.20648,4880000.0
2008-08-06 01:43:00,3.20917,3.21081,3.20127,3.20127,5250000.0
2008-08-06 01:44:00,3.20485,3.21125,3.20199,3.21125,4130000.0
2008-08-06 01:45:00,3.2108,3.21175,3.2024,3.20621,5250000.0
2008-08-06 01:46:00,3.21007,3.21223,3.20648,3.20648,2260000.0
2008-08-06 01:47:00,3.21242,3.21402,3.20372,3.20462,7510000.0
2008-08-06 01:48:00,3.21026,3.2113,3.20267,3.20267,3750000.0
2008-08-06 01:49:00,3.20718,3.20718,3.2061,3.2061,1130000.0
2008-08-06 01:50:00,3.21073,3.2111,3.20168,3.20168,3380000.0
2008-08-06 01:51:00,3.20909,3.21226,3.20297,3.20653,4880000.0
2008-08-06 01:52:00,3.20865,3.2107,3.20065,3.2107,7880000.0
2008-08-06 01:53:00,3.20691,3.21251,3.20107,3.21251,9390000.0
2008-08-06 01:55:00,3.2018,3.20593,3.2018,3.20593,1130000.0
2008-08-06 01:56:00,3.21016,3.21111,3.1997,3.20874,7500000.0
2008-08-06 01:57:00,3.20102,3.21105,3.20102,3.21105,2250000.0
2008-08-06 01:58:00,3.21118,3.21207,3.20164,3.20939,9380000.0
2008-08-06 02:00:00,3.21334,3.21334,3.20158,3.20158,2630000.0
2008-08-06 02:01:00,3.20649,3.21198,3.20192,3.21128,3750000.0
2008-08-06 02:02:00,3.20571,3.21038,3.19967,3.21038,5250000.0
2008-08-06 02:03:00,3.21116,3.21177,3.20138,3.21001,11650000.0
2008-08-06 02:04:00,3.21095,3.21102,3.20399,3.2109,7140000.0
2008-08-06 02:05:00,3.2083,3.21087,3.20053,3.20718,4500000.0
2008-08-06 02:06:00,3.20888,3.21102,3.20696,3.21102,4140000.0
2008-08-06 02:07:00,3.212,3.21378,3.20693,3.21008,4130000.0
2008-08-06 02:08:00,3.20786,3.21094,3.20786,3.21089,4130000.0
2008-08-06 02:09:00,3.20906,3.2106,3.20768,3.20768,5260000.0
2008-08-06 02:10:00,3.21086,3.21212,3.20067,3.20889,12010000.0
2008-08-06 02:12:00,3.21047,3.21163,3.20714,3.20714,6010000.0
2008-08-06 02:13:00,3.20936,3.21116,3.20905,3.21006,5250000.0
2008-08-06 02:14:00,3.20973,3.21371,3.20209,3.21191,9380000.0
2008-08-06 02:15:00,3.21536,3.21536,3.20196,3.21086,7510000.0
2008-08-06 02:16:00,3.2108,3.2108,3.20424,3.20424,3750000.0
2008-08-06 02:17:00,3.20172,3.21202,3.20172,3.21137,4130000.0
2008-08-06 02:18:00,3.21022,3.21022,3.20036,3.20645,5630000.0
2008-08-06 02:19:00,3.21017,3.21135,3.2042,3.20561,7140000.0
2008-08-06 02:20:00,3.20965,3.21131,3.20965,3.20981,3010000.0
2008-08-06 02:21:00,3.2098,3.21164,3.20472,3.21093,7510000.0
2008-08-06 02:22:00,3.21061,3.21069,3.20147,3.20962,7140000.0
2008-08-06 02:23:00,3.20953,3.20965,3.20573,3.20915,4500000.0
2008-08-06 02:24:00,3.20785,3.21018,3.19914,3.21018,7880000.0
2008-08-06 02:25:00,3.20901,3.20901,3.19729,3.20313,10500000.0
2008-08-06 02:26:00,3.19876,3.2094,3.19876,3.2094,3750000.0
2008-08-06 02:27:00,3.21075,3.21075,3.20899,3.20899,5630000.0
2008-08-06 02:28:00,3.20024,3.20824,3.19891,3.20667,4880000.0
2008-08-06 02:29:00,3.20999,3.21109,3.20495,3.21086,5260000.0
2008-08-06 02:30:00,3.21525,3.21525,3.20181,3.20199,10880000.0
2008-08-06 02:31:00,3.20447,3.2101,3.20093,3.2101,4500000.0
2008-08-06 02:32:00,3.20745,3.20886,3.20482,3.20886,2630000.0
2008-08-06 02:33:00,3.21034,3.21048,3.20843,3.20917,4510000.0
2008-08-06 02:34:00,3.21036,3.21063,3.20517,3.21049,5260000.0
2008-08-06 02:35:00,3.20901,3.2102,3.20318,3.20916,7130000.0
2008-08-06 02:36:00,3.20878,3.21078,3.20878,3.21065,3750000.0
2008-08-06 02:37:00,3.20904,3.21008,3.20439,3.21008,3380000.0
2008-08-06 02:38:00,3.20932,3.21012,3.1991,3.20063,11640000.0
2008-08-06 02:39:00,3.19947,3.20935,3.19947,3.20293,4510000.0
2008-08-06 02:40:00,3.20602,3.20962,3.20514,3.20881,4880000.0
2008-08-06 02:41:00,3.20997,3.20997,3.20549,3.20593,2630000.0
2008-08-06 02:42:00,3.21049,3.21556,3.20324,3.20582,7880000.0
2008-08-06 02:43:00,3.20709,3.21156,3.20088,3.20088,6750000.0
2008-08-06 02:44:00,3.20936,3.21005,3.20045,3.20695,5630000.0
2008-08-06 02:45:00,3.21019,3.21182,3.1986,3.20769,10880000.0
2008-08-06 02:46:00,3.21045,3.21045,3.20118,3.2102,7880000.0
2008-08-06 02:47:00,3.21228,3.21228,3.20167,3.21079,3380000.0
2008-08-06 02:48:00,3.20615,3.21308,3.20519,3.21157,8250000.0
2008-08-06 02:49:00,3.20976,3.20987,3.20909,3.20909,2250000.0
2008-08-06 02:50:00,3.21077,3.21077,3.20439,3.20559,4130000.0
2008-08-06 02:51:00,3.21074,3.21074,3.20557,3.21074,6760000.0
2008-08-06 02:53:00,3.20859,3.21038,3.20513,3.21038,4130000.0
2008-08-06 02:54:00,3.20716,3.2117,3.20185,3.2045,3750000.0
2008-08-06 02:55:00,3.1999,3.20902,3.1999,3.20825,4130000.0
2008-08-06 02:56:00,3.20686,3.21275,3.20144,3.20551,7880000.0
2008-08-06 02:57:00,3.20129,3.21014,3.19915,3.20703,4130000.0
2008-08-06 02:59:00,3.21191,3.21291,3.20587,3.20587,6380000.0
2008-08-06 03:00:00,3.21376,3.21376,3.19762,3.20917,12770000.0
2008-08-06 03:01:00,3.20598,3.20824,3.19792,3.19975,5640000.0
2008-08-06 03:02:00,3.20201,3.21175,3.20201,3.21117,3750000.0
2008-08-06 03:03:00,3.21058,3.21127,3.20389,3.20433,4880000.0
2008-08-06 03:04:00,3.21049,3.21049,3.20132,3.20132,4510000.0
2008-08-06 03:05:00,3.21063,3.21117,3.20055,3.20988,13130000.0
2008-08-06 03:06:00,3.20077,3.20962,3.19867,3.20864,7130000.0
2008-08-06 03:07:00,3.20218,3.21251,3.20218,3.20698,5250000.0
2008-08-06 03:08:00,3.21117,3.21183,3.20675,3.20935,3380000.0
2008-08-06 03:09:00,3.21043,3.21043,3.19952,3.21028,4130000.0
2008-08-06 03:10:00,3.21081,3.21109,3.20556,3.20707,5630000.0
2008-08-06 03:11:00,3.20948,3.21096,3.20668,3.20935,4880000.0
2008-08-06 03:12:00,3.20677,3.21004,3.20528,3.20849,3760000.0
2008-08-06 03:13:00,3.20613,3.20993,3.20604,3.20604,2260000.0
2008-08-06 03:14:00,3.20808,3.21068,3.20517,3.20941,3380000.0
2008-08-06 03:15:00,3.21208,3.21354,3.20305,3.20946,13510000.0
2008-08-06 03:16:00,3.21047,3.21056,3.20573,3.21045,3390000.0
2008-08-06 03:17:00,3.21167,3.2135,3.20636,3.21056,5250000.0
2008-08-06 03:19:00,3.21126,3.21226,3.20142,3.20968,6760000.0
2008-08-06 03:20:00,3.21129,3.21129,3.20194,3.20888,6000000.0
2008-08-06 03:21:00,3.19985,3.20979,3.19985,3.20979,3380000.0
2008-08-06 03:23:00,3.21138,3.21138,3.20985,3.20985,2250000.0
2008-08-06 03:24:00,3.21183,3.21183,3.20051,3.20809,10510000.0
2008-08-06 03:25:00,3.2095,3.2095,3.20772,3.20949,4130000.0
2008-08-06 03:26:00,3.19836,3.20781,3.19794,3.20667,6010000.0
2008-08-06 03:27:00,3.20517,3.21012,3.20517,3.20999,3380000.0
2008-08-06 03:28:00,3.20931,3.20951,3.19799,3.20853,11640000.0
2008-08-06 03:29:00,3.20955,3.20955,3.19821,3.20549,5630000.0
2008-08-06 03:30:00,3.20432,3.21173,3.20432,3.21067,4130000.0
2008-08-06 03:31:00,3.20405,3.2124,3.20154,3.20621,4500000.0
2008-08-06 03:32:00,3.21003,3.21003,3.20414,3.20435,3750000.0
2008-08-06 03:33:00,3.19989,3.20958,3.19989,3.20904,3380000.0
2008-08-06 03:34:00,3.20942,3.20942,3.20751,3.20751,1130000.0
2008-08-06 03:35:00,3.208,3.208,3.19885,3.19885,3750000.0
2008-08-06 03:36:00,3.20749,3.2098,3.20749,3.20969,2250000.0
2008-08-06 03:37:00,3.20938,3.20938,3.19838,3.20737,10130000.0
2008-08-06 03:38:00,3.20821,3.20981,3.19948,3.20904,4500000.0
2008-08-06 03:39:00,3.20767,3.20934,3.19901,3.19998,8250000.0
2008-08-06 03:40:00,3.20864,3.21158,3.20096,3.21158,6000000.0
2008-08-06 03:41:00,3.20961,3.20961,3.2095,3.2095,1500000.0
2008-08-06 03:42:00,3.21144,3.21144,3.20162,3.20979,6760000.0
2008-08-06 03:43:00,3.20572,3.20943,3.2044,3.2057,4500000.0
2008-08-06 03:44:00,3.20367,3.21039,3.19755,3.21039,6000000.0
2008-08-06 03:45:00,3.20879,3.21173,3.2007,3.2007,14630000.0
2008-08-06 03:46:00,3.20112,3.21115,3.20112,3.21115,4880000.0
2008-08-06 03:48:00,3.2112,3.21137,3.19889,3.20685,5630000.0
2008-08-06 03:49:00,3.20124,3.21187,3.20124,3.20318,5250000.0
2008-08-06 03:50:00,3.20961,3.20963,3.20302,3.20907,7880000.0
2008-08-06 03:51:00,3.20051,3.21245,3.20051,3.2109,5250000.0
2008-08-06 03:52:00,3.21121,3.21477,3.2038,3.21464,6770000.0
2008-08-06 03:53:00,3.21028,3.21554,3.20913,3.21148,5250000.0
2008-08-06 03:54:00,3.21083,3.21209,3.20183,3.20183,3380000.0
2008-08-06 03:55:00,3.20169,3.21207,3.20169,3.20788,5630000.0
2008-08-06 03:56:00,3.20926,3.20926,3.19986,3.20708,4510000.0
2008-08-06 03:57:00,3.21007,3.21171,3.20608,3.20608,6750000.0
2008-08-06 03:58:00,3.20888,3.21088,3.20701,3.20701,4130000.0
2008-08-06 03:59:00,3.20092,3.21127,3.19897,3.19897,5630000.0
2008-08-06 04:00:00,3.21414,3.21414,3.20038,3.21019,10520000.0
2008-08-06 04:01:00,3.2084,3.2099,3.2059,3.20989,5630000.0
2008-08-06 04:02:00,3.2038,3.21304,3.20189,3.20915,6760000.0
2008-08-06 04:03:00,3.20784,3.20984,3.20784,3.20975,5630000.0
2008-08-06 04:04:00,3.21029,3.21034,3.19923,3.20707,7880000.0
2008-08-06 04:05:00,3.20607,3.21173,3.20119,3.20119,6000000.0
2008-08-06 04:06:00,3.20992,3.2108,3.2074,3.20893,6380000.0
2008-08-06 04:07:00,3.20907,3.20936,3.19995,3.20786,5630000.0
2008-08-06 04:08:00,3.20997,3.2109,3.2012,3.20515,6750000.0
2008-08-06 04:09:00,3.20422,3.20856,3.2027,3.20775,7140000.0
2008-08-06 04:10:00,3.20999,3.21021,3.20068,3.20852,5630000.0
2008-08-06 04:11:00,3.20993,3.21636,3.20101,3.21155,14640000.0
2008-08-06 04:12:00,3.21068,3.21266,3.2001,3.21003,8280000.0
2008-08-06 04:13:00,3.20495,3.21077,3.20495,3.20783,5260000.0
2008-08-06 04:14:00,3.20527,3.21308,3.20148,3.20163,7880000.0
2008-08-06 04:15:00,3.21419,3.21419,3.20477,3.20764,7880000.0
2008-08-06 04:17:00,3.20889,3.2116,3.20412,3.21039,6010000.0
2008-08-06 04:18:00,3.21035,3.21044,3.19992,3.19992,5640000.0
2008-08-06 04:19:00,3.20842,3.21009,3.20533,3.20943,6380000.0
2008-08-06 04:20:00,3.20544,3.20878,3.19849,3.20878,5270000.0
2008-08-06 04:21:00,3.19788,3.20743,3.19788,3.19854,5640000.0
2008-08-06 04:22:00,3.2107,3.2107,3.20728,3.21049,4500000.0
2008-08-06 04:23:00,3.20487,3.21065,3.20072,3.20321,7510000.0
2008-08-06 04:24:00,3.20875,3.20937,3.20249,3.20249,5630000.0
2008-08-06 04:25:00,3.20697,3.21297,3.20101,3.21085,5270000.0
2008-08-06 04:26:00,3.20464,3.21035,3.20464,3.20997,5260000.0
2008-08-06 04:27:00,3.20956,3.21022,3.20084,3.20543,6760000.0
2008-08-06 04:28:00,3.19907,3.20799,3.19768,3.20398,9000000.0
2008-08-06 04:30:00,3.21412,3.21412,3.20382,3.20472,14640000.0
2008-08-06 04:31:00,3.20789,3.20843,3.19894,3.20843,4140000.0
2008-08-06 04:32:00,3.19995,3.21014,3.19995,3.20874,4880000.0
2008-08-06 04:33:00,3.21002,3.21007,3.20832,3.21007,4500000.0
2008-08-06 04:34:00,3.2012,3.21106,3.2012,3.2066,4880000.0
2008-08-06 04:35:00,3.20898,3.21257,3.20713,3.20936,4130000.0
2008-08-06 04:36:00,3.20874,3.20992,3.1997,3.20476,9770000.0
2008-08-06 04:37:00,3.20945,3.20981,3.19869,3.20952,4510000.0
2008-08-06 04:38:00,3.21051,3.21087,3.20063,3.20063,7140000.0
2008-08-06 04:39:00,3.20868,3.21047,3.20468,3.20849,6010000.0
2008-08-06 04:40:00,3.20949,3.20949,3.20521,3.20845,2630000.0
2008-08-06 04:41:00,3.21112,3.21645,3.20039,3.20039,7880000.0
2008-08-06 04:42:00,3.19673,3.20639,3.19512,3.20447,7520000.0
2008-08-06 04:43:00,3.20482,3.20829,3.19986,3.20829,4130000.0
2008-08-06 04:44:00,3.21225,3.21225,3.20028,3.20028,5630000.0
2008-08-06 04:45:00,3.21078,3.2127,3.20064,3.20666,18030000.0
2008-08-06 04:46:00,3.2093,3.2093,3.20023,3.20023,5260000.0
2008-08-06 04:47:00,3.21055,3.21055,3.20517,3.20517,1880000.0
2008-08-06 04:48:00,3.20523,3.21209,3.20195,3.20847,4510000.0
2008-08-06 04:49:00,3.20071,3.21146,3.20071,3.20084,8270000.0
2008-08-06 04:50:00,3.20987,3.21037,3.20242,3.20508,3380000.0
2008-08-06 04:51:00,3.21054,3.2117,3.20283,3.20928,5630000.0
2008-08-06 04:52:00,3.20823,3.2102,3.2032,3.20836,7890000.0
2008-08-06 04:53:00,3.20766,3.20861,3.20352,3.20627,6390000.0
2008-08-06 04:54:00,3.20735,3.20842,3.20298,3.20458,8250000.0
2008-08-06 04:55:00,3.20554,3.20973,3.20025,3.20506,6750000.0
2008-08-06 04:56:00,3.2059,3.2109,3.20133,3.2109,4510000.0
2008-08-06 04:57:00,3.20924,3.20998,3.20034,3.2099,6000000.0
2008-08-06 04:58:00,3.20023,3.21115,3.20023,3.21036,6390000.0
2008-08-06 04:59:00,3.19973,3.20965,3.19973,3.20117,6750000.0
2008-08-06 05:00:00,3.21242,3.21242,3.19842,3.20739,10900000.0
2008-08-06 05:01:00,3.21012,3.21054,3.20638,3.21054,3390000.0
2008-08-06 05:02:00,3.20471,3.20979,3.20055,3.20979,6770000.0
2008-08-06 05:03:00,3.20244,3.20926,3.19867,3.20749,6750000.0
2008-08-06 05:04:00,3.20611,3.21024,3.20215,3.20999,3380000.0
2008-08-06 05:05:00,3.20088,3.21074,3.20088,3.21022,8260000.0
2008-08-06 05:06:00,3.20274,3.21082,3.20274,3.20652,4510000.0
2008-08-06 05:07:00,3.20419,3.21009,3.20419,3.20854,4880000.0
2008-08-06 05:08:00,3.21003,3.21026,3.20395,3.21026,8250000.0
2008-08-06 05:09:00,3.20985,3.20985,3.19976,3.20838,7510000.0
2008-08-06 05:10:00,3.20509,3.21085,3.20503,3.21085,6380000.0
2008-08-06 05:11:00,3.20836,3.20875,3.20277,3.20412,9770000.0
2008-08-06 05:12:00,3.20602,3.20969,3.20405,3.20969,7500000.0
2008-08-06 05:13:00,3.20869,3.21028,3.19904,3.20779,5250000.0
2008-08-06 05:14:00,3.20533,3.21119,3.2016,3.21034,7140000.0
2008-08-06 05:15:00,3.21279,3.21279,3.20112,3.20145,14630000.0
2008-08-06 05:16:00,3.20588,3.20753,3.19948,3.20658,5250000.0
2008-08-06 05:17:00,3.21167,3.21167,3.19995,3.20514,4130000.0
2008-08-06 05:19:00,3.20485,3.20936,3.20371,3.20936,6380000.0
2008-08-06 05:20:00,3.21055,3.21058,3.20382,3.20896,5270000.0
2008-08-06 05:21:00,3.21111,3.21111,3.20681,3.20967,4900000.0
2008-08-06 05:22:00,3.20351,3.21034,3.20351,3.2087,4510000.0
2008-08-06 05:23:00,3.20891,3.21051,3.20891,3.21028,5250000.0
2008-08-06 05:24:00,3.20994,3.20994,3.19721,3.20931,6760000.0
2008-08-06 05:25:00,3.20545,3.21122,3.20026,3.20898,7500000.0
2008-08-06 05:27:00,3.20963,3.2105,3.20503,3.20824,6010000.0
2008-08-06 05:28:00,3.21043,3.21043,3.19917,3.20067,4500000.0
2008-08-06 05:29:00,3.2066,3.2096,3.19829,3.2096,5250000.0
2008-08-06 05:30:00,3.21239,3.21328,3.20179,3.20194,14270000.0
2008-08-06 05:31:00,3.1999,3.21212,3.1999,3.21106,6000000.0
2008-08-06 05:32:00,3.20873,3.21109,3.20471,3.20471,6010000.0
2008-08-06 05:33:00,3.20463,3.21047,3.20383,3.20655,6750000.0
2008-08-06 05:34:00,3.20487,3.21098,3.20137,3.21024,7130000.0
2008-08-06 05:35:00,3.20847,3.20947,3.20522,3.20947,3380000.0
2008-08-06 05:36:00,3.20384,3.20812,3.2013,3.20719,5260000.0
2008-08-06 05:37:00,3.20802,3.20979,3.19998,3.20979,7500000.0
2008-08-06 05:38:00,3.20911,3.21091,3.20598,3.20865,5250000.0
2008-08-06 05:39:00,3.20425,3.21069,3.20102,3.21017,6010000.0
2008-08-06 05:40:00,3.20427,3.20848,3.1971,3.20848,6380000.0
2008-08-06 05:41:00,3.20635,3.21102,3.20635,3.21069,8260000.0
2008-08-06 05:42:00,3.21092,3.21117,3.20517,3.20805,7140000.0
2008-08-06 05:43:00,3.20662,3.21066,3.206,3.20704,5630000.0
2008-08-06 05:44:00,3.20916,3.20995,3.19823,3.20995,4880000.0
2008-08-06 05:45:00,3.21172,3.21239,3.20529,3.20607,10880000.0
2008-08-06 05:46:00,3.20862,3.21058,3.20434,3.20472,6390000.0
2008-08-06 05:47:00,3.20052,3.21011,3.20052,3.20845,6000000.0
2008-08-06 05:49:00,3.21238,3.21238,3.20097,3.20097,5630000.0
2008-08-06 05:50:00,3.20892,3.21199,3.20222,3.20764,6750000.0
2008-08-06 05:51:00,3.20423,3.20971,3.2026,3.20832,5250000.0
2008-08-06 05:52:00,3.2048,3.21058,3.2048,3.20532,4140000.0
2008-08-06 05:53:00,3.208,3.21141,3.20137,3.20669,7510000.0
2008-08-06 05:54:00,3.21072,3.21072,3.20071,3.20731,4880000.0
2008-08-06 05:55:00,3.20933,3.21234,3.20726,3.20839,5630000.0
2008-08-06 05:56:00,3.20653,3.20964,3.1998,3.1998,5630000.0
2008-08-06 05:57:00,3.2097,3.2097,3.2053,3.20845,5250000.0
2008-08-06 05:58:00,3.20748,3.2124,3.19723,3.20903,7880000.0
2008-08-06 05:59:00,3.20954,3.21026,3.20065,3.20926,5270000.0
2008-08-06 06:00:00,3.21231,3.2135,3.20106,3.20106,7880000.0
2008-08-06 06:01:00,3.20252,3.21336,3.20252,3.20598,8640000.0
2008-08-06 06:02:00,3.21123,3.21131,3.20063,3.21091,4880000.0
2008-08-06 06:05:00,3.20154,3.21398,3.20154,3.21048,6000000.0
2008-08-06 06:06:00,3.20597,3.21042,3.20566,3.20566,3000000.0
2008-08-06 06:09:00,3.2102,3.21034,3.20514,3.20541,5250000.0
2008-08-06 06:10:00,3.20443,3.21079,3.20443,3.20735,3750000.0
2008-08-06 06:12:00,3.20901,3.20913,3.20174,3.20405,5260000.0
2008-08-06 06:13:00,3.21061,3.21204,3.20442,3.20953,6000000.0
2008-08-06 06:14:00,3.20871,3.20871,3.2013,3.20423,4880000.0
2008-08-06 06:15:00,3.21328,3.21328,3.20042,3.20797,7140000.0
2008-08-06 06:16:00,3.20323,3.21174,3.20278,3.20679,4130000.0
2008-08-06 06:17:00,3.20859,3.20889,3.19935,3.20507,7510000.0
2008-08-06 06:21:00,3.20838,3.2085,3.19846,3.20737,5250000.0
2008-08-06 06:22:00,3.20152,3.20802,3.19781,3.20802,4880000.0
2008-08-06 06:23:00,3.20759,3.21119,3.20095,3.21037,6000000.0
2008-08-06 06:24:00,3.21006,3.21006,3.19847,3.20693,4510000.0
2008-08-06 06:25:00,3.19882,3.20949,3.19882,3.20924,6750000.0
2008-08-06 06:26:00,3.20714,3.20878,3.19808,3.20878,4880000.0
2008-08-06 06:27:00,3.21069,3.21121,3.20466,3.21121,5250000.0
2008-08-06 06:28:00,3.21047,3.21182,3.20524,3.20524,5250000.0
2008-08-06 06:29:00,3.20779,3.21078,3.20162,3.20497,6000000.0
2008-08-06 06:30:00,3.21202,3.21362,3.20332,3.20422,8250000.0
2008-08-06 06:32:00,3.20381,3.20845,3.19702,3.20845,7500000.0
2008-08-06 06:33:00,3.2089,3.21344,3.20148,3.21091,7500000.0
2008-08-06 06:34:00,3.20875,3.2134,3.20484,3.20856,7510000.0
2008-08-06 06:35:00,3.20779,3.20936,3.19945,3.20936,5250000.0
2008-08-06 06:36:00,3.20848,3.21022,3.20748,3.20967,3750000.0
2008-08-06 06:37:00,3.20358,3.20856,3.20268,3.20361,4880000.0
2008-08-06 06:40:00,3.20372,3.20863,3.19776,3.20863,5260000.0
2008-08-06 06:41:00,3.20856,3.21133,3.20131,3.20531,7130000.0
2008-08-06 06:42:00,3.20279,3.20991,3.20279,3.20843,6010000.0
2008-08-06 06:43:00,3.20342,3.20958,3.20022,3.20454,6380000.0
2008-08-06 06:44:00,3.21037,3.21167,3.21037,3.21167,1500000.0
2008-08-06 06:45:00,3.21385,3.21385,3.20032,3.20058,6770000.0
2008-08-06 06:46:00,3.21037,3.21542,3.20397,3.21012,5260000.0
2008-08-06 06:47:00,3.20887,3.20993,3.20113,3.20568,5260000.0
2008-08-06 06:48:00,3.20548,3.20659,3.19856,3.20659,5250000.0
2008-08-06 06:49:00,3.2104,3.2129,3.20341,3.21101,7500000.0
2008-08-06 06:50:00,3.20712,3.20972,3.20389,3.20396,4880000.0
2008-08-06 06:51:00,3.20841,3.20856,3.20244,3.20244,3750000.0
2008-08-06 06:52:00,3.20026,3.20968,3.20026,3.20953,4130000.0
2008-08-06 06:53:00,3.19999,3.21201,3.19999,3.21081,5250000.0
2008-08-06 06:54:00,3.20909,3.21008,3.2008,3.20913,5630000.0
2008-08-06 06:55:00,3.20723,3.20787,3.19869,3.20715,4510000.0
2008-08-06 06:56:00,3.20833,3.20833,3.19811,3.20784,7880000.0
2008-08-06 06:57:00,3.21067,3.21149,3.20483,3.20531,6760000.0
2008-08-06 06:58:00,3.21019,3.21086,3.20452,3.20452,4890000.0
2008-08-06 06:59:00,3.20786,3.20819,3.19725,3.20816,5260000.0
2008-08-06 07:00:00,3.21284,3.21363,3.20098,3.20098,7880000.0
2008-08-06 07:01:00,3.20455,3.21105,3.1994,3.21105,6750000.0
2008-08-06 07:02:00,3.21077,3.21077,3.20086,3.20637,4880000.0
2008-08-06 07:04:00,3.20904,3.21084,3.2056,3.2056,3750000.0
2008-08-06 07:05:00,3.2097,3.21014,3.20158,3.20478,6000000.0
2008-08-06 07:06:00,3.20541,3.2117,3.20541,3.20825,7880000.0
2008-08-06 07:07:00,3.20987,3.2121,3.20687,3.20738,5260000.0
2008-08-06 07:08:00,3.20866,3.21174,3.19884,3.20844,7130000.0
2008-08-06 07:09:00,3.20873,3.21111,3.20317,3.2093,7510000.0
2008-08-06 07:10:00,3.21013,3.2111,3.20311,3.20806,7130000.0
2008-08-06 07:11:00,3.2124,3.21262,3.20573,3.20924,5630000.0
2008-08-06 07:12:00,3.211,3.21287,3.20122,3.20122,7880000.0
2008-08-06 07:13:00,3.2111,3.21423,3.20805,3.21423,5630000.0
2008-08-06 07:14:00,3.21355,3.21402,3.20492,3.21402,5250000.0
2008-08-06 07:15:00,3.21331,3.21473,3.20229,3.20229,8250000.0
2008-08-06 07:16:00,3.21166,3.21456,3.20875,3.21034,7510000.0
2008-08-06 07:17:00,3.21064,3.21077,3.20697,3.20981,5630000.0
2008-08-06 07:18:00,3.21387,3.21387,3.20481,3.20481,5250000.0
2008-08-06 07:19:00,3.2057,3.21202,3.19998,3.20916,6000000.0
2008-08-06 07:20:00,3.20912,3.21293,3.20144,3.20179,8250000.0
2008-08-06 07:21:00,3.20665,3.2131,3.20254,3.20254,6010000.0
2008-08-06 07:22:00,3.20639,3.21365,3.20639,3.20649,6010000.0
2008-08-06 07:23:00,3.2017,3.21106,3.19947,3.20975,5630000.0
2008-08-06 07:24:00,3.21142,3.21228,3.20124,3.20203,6390000.0
2008-08-06 07:25:00,3.21014,3.21312,3.20252,3.20343,9000000.0
2008-08-06 07:26:00,3.21314,3.2139,3.20654,3.2139,5630000.0
2008-08-06 07:27:00,3.20293,3.21571,3.20293,3.21245,4510000.0
2008-08-06 07:28:00,3.21108,3.21248,3.20227,3.20959,8250000.0
2008-08-06 07:29:00,3.20695,3.21401,3.20406,3.20817,4130000.0
2008-08-06 07:30:00,3.21344,3.214,3.20211,3.20211,7510000.0
2008-08-06 07:31:00,3.20932,3.21382,3.20167,3.21021,6380000.0
2008-08-06 07:32:00,3.21299,3.21299,3.20536,3.20854,8250000.0
2008-08-06 07:33:00,3.2122,3.21302,3.20453,3.20453,8250000.0
2008-08-06 07:34:00,3.21252,3.21252,3.19897,3.20987,8250000.0
2008-08-06 07:35:00,3.20962,3.21255,3.20109,3.20967,6390000.0
2008-08-06 07:36:00,3.20688,3.21325,3.20626,3.20626,5250000.0
2008-08-06 07:37:00,3.20673,3.21318,3.20322,3.20546,8630000.0
2008-08-06 07:38:00,3.20625,3.21319,3.20625,3.20985,5630000.0
2008-08-06 07:39:00,3.21014,3.21103,3.19977,3.20944,6020000.0
2008-08-06 07:40:00,3.20743,3.21305,3.20025,3.21305,5260000.0
2008-08-06 07:41:00,3.21167,3.21167,3.20062,3.20062,3750000.0
2008-08-06 07:42:00,3.21005,3.21226,3.20728,3.20769,8250000.0
2008-08-06 07:43:00,3.20363,3.21199,3.20363,3.21155,4510000.0
2008-08-06 07:44:00,3.21056,3.21359,3.20782,3.20957,4880000.0
2008-08-06 07:45:00,3.21396,3.21396,3.20161,3.20963,8250000.0
2008-08-06 07:46:00,3.21225,3.2124,3.2047,3.21173,8250000.0
2008-08-06 07:47:00,3.20974,3.21139,3.2061,3.2061,4130000.0
2008-08-06 07:48:00,3.21322,3.21435,3.20184,3.21162,8250000.0
2008-08-06 07:49:00,3.2023,3.21262,3.2023,3.2037,5250000.0
2008-08-06 07:50:00,3.21149,3.21256,3.2018,3.20982,8250000.0
2008-08-06 07:51:00,3.21003,3.21485,3.2006,3.2105,7140000.0
2008-08-06 07:52:00,3.2113,3.21244,3.2041,3.2041,7130000.0
2008-08-06 07:53:00,3.21236,3.21236,3.20649,3.20675,6010000.0
2008-08-06 07:54:00,3.2028,3.21131,3.20268,3.20733,4880000.0
2008-08-06 07:55:00,3.20239,3.21136,3.20186,3.20186,4510000.0
2008-08-06 07:56:00,3.20887,3.21236,3.203,3.21176,8270000.0
2008-08-06 07:57:00,3.20602,3.21255,3.20252,3.21039,7880000.0
2008-08-06 07:58:00,3.20699,3.21411,3.20646,3.21257,6750000.0
2008-08-06 07:59:00,3.21114,3.21318,3.2065,3.21318,5630000.0
2008-08-06 08:00:00,3.21235,3.21235,3.20099,3.20887,7500000.0
2008-08-06 08:01:00,3.20366,3.21464,3.20366,3.21163,5250000.0
2008-08-06 08:02:00,3.20657,3.21272,3.20259,3.20259,8250000.0
2008-08-06 08:03:00,3.20702,3.21388,3.20702,3.20757,7890000.0
2008-08-06 08:04:00,3.20962,3.21125,3.20741,3.21084,5250000.0
2008-08-06 08:05:00,3.20942,3.21289,3.20015,3.2091,8250000.0
2008-08-06 08:06:00,3.21246,3.21792,3.20446,3.21105,7880000.0
2008-08-06 08:07:00,3.21352,3.21352,3.20156,3.20156,6380000.0
2008-08-06 08:08:00,3.20749,3.21318,3.20298,3.20752,7510000.0
2008-08-06 08:09:00,3.20496,3.2127,3.20427,3.20427,7130000.0
2008-08-06 08:10:00,3.21196,3.21367,3.20806,3.20806,7500000.0
2008-08-06 08:11:00,3.21498,3.21498,3.20719,3.20719,7510000.0
2008-08-06 08:12:00,3.21168,3.21456,3.2052,3.21365,5630000.0
2008-08-06 08:13:00,3.20951,3.21413,3.20737,3.21413,5250000.0
2008-08-06 08:14:00,3.21063,3.21277,3.20962,3.21267,4880000.0
2008-08-06 08:15:00,3.21393,3.21393,3.21139,3.21181,5260000.0
2008-08-06 08:16:00,3.20447,3.2122,3.20447,3.20967,5260000.0
2008-08-06 08:17:00,3.2115,3.21229,3.20221,3.20221,5250000.0
2008-08-06 08:18:00,3.21134,3.21458,3.20986,3.21184,6000000.0
2008-08-06 08:19:00,3.20093,3.21108,3.20027,3.20027,7140000.0
2008-08-06 08:20:00,3.19997,3.21047,3.19994,3.20776,6010000.0
2008-08-06 08:21:00,3.20577,3.21107,3.20577,3.20708,5630000.0
2008-08-06 08:22:00,3.20584,3.2109,3.19979,3.19981,8260000.0
2008-08-06 08:23:00,3.20837,3.21108,3.20207,3.21108,7880000.0
2008-08-06 08:24:00,3.20733,3.2118,3.20557,3.20557,4510000.0
2008-08-06 08:25:00,3.21117,3.21173,3.20313,3.20583,4510000.0
2008-08-06 08:26:00,3.20635,3.21151,3.19926,3.20516,6750000.0
2008-08-06 08:27:00,3.20481,3.21036,3.2007,3.21036,7880000.0
2008-08-06 08:28:00,3.21102,3.21292,3.2056,3.20841,8250000.0
2008-08-06 08:29:00,3.21011,3.21443,3.21011,3.21443,3380000.0
2008-08-06 08:30:00,3.21556,3.21647,3.20983,3.2115,4510000.0
2008-08-06 08:31:00,3.21567,3.21815,3.2079,3.2104,10140000.0
2008-08-06 08:32:00,3.2074,3.21459,3.20502,3.20516,7880000.0
2008-08-06 08:33:00,3.20959,3.2157,3.20611,3.21235,7510000.0
2008-08-06 08:34:00,3.21443,3.21695,3.2073,3.213,7890000.0
2008-08-06 08:35:00,3.21572,3.21719,3.20501,3.21341,7500000.0
2008-08-06 08:36:00,3.21365,3.21713,3.21101,3.21422,5630000.0
2008-08-06 08:37:00,3.21109,3.21668,3.21074,3.21533,5260000.0
2008-08-06 08:38:00,3.21321,3.21738,3.2062,3.21004,7880000.0
2008-08-06 08:39:00,3.21576,3.21576,3.2036,3.2036,6760000.0
2008-08-06 08:40:00,3.21378,3.21683,3.21076,3.21635,8250000.0
2008-08-06 08:41:00,3.20936,3.21601,3.20796,3.21212,9750000.0
2008-08-06 08:42:00,3.21327,3.21634,3.2049,3.2049,6760000.0
2008-08-06 08:43:00,3.20651,3.21559,3.20651,3.21381,4150000.0
2008-08-06 08:44:00,3.21249,3.21529,3.21211,3.21412,4880000.0
2008-08-06 08:45:00,3.21468,3.21468,3.20007,3.20727,15390000.0
2008-08-06 08:46:00,3.21474,3.21689,3.20444,3.21507,10890000.0
2008-08-06 08:47:00,3.21126,3.21562,3.20815,3.21411,7130000.0
2008-08-06 08:48:00,3.21574,3.21945,3.20872,3.21546,8640000.0
2008-08-06 08:49:00,3.21111,3.21534,3.20199,3.21,15010000.0
2008-08-06 08:50:00,3.21666,3.21666,3.20772,3.21338,4880000.0
2008-08-06 08:51:00,3.20666,3.21873,3.20666,3.21547,10130000.0
2008-08-06 08:52:00,3.2141,3.2174,3.20648,3.21095,8260000.0
2008-08-06 08:53:00,3.21462,3.21844,3.20934,3.21533,9390000.0
2008-08-06 08:54:00,3.2186,3.22184,3.2096,3.21431,22510000.0
2008-08-06 08:55:00,3.21629,3.21668,3.20795,3.20795,4510000.0
2008-08-06 08:56:00,3.21569,3.22017,3.21414,3.21602,8260000.0
2008-08-06 08:57:00,3.21416,3.2189,3.21285,3.21763,6010000.0
2008-08-06 08:58:00,3.21907,3.22007,3.21362,3.21426,6380000.0
2008-08-06 08:59:00,3.21962,3.2219,3.21084,3.21441,9000000.0
2008-08-06 09:00:00,3.21668,3.21969,3.20946,3.21784,7510000.0
2008-08-06 09:01:00,3.21756,3.21872,3.21261,3.21314,7130000.0
2008-08-06 09:02:00,3.21224,3.22008,3.20782,3.21849,5260000.0
2008-08-06 09:03:00,3.22086,3.22086,3.21193,3.21718,5630000.0
2008-08-06 09:04:00,3.21688,3.21962,3.21468,3.21916,5630000.0
2008-08-06 09:05:00,3.21512,3.21958,3.20953,3.21648,5250000.0
2008-08-06 09:06:00,3.21596,3.22032,3.21461,3.21724,7500000.0
2008-08-06 09:07:00,3.22078,3.22192,3.21395,3.21784,9000000.0
2008-08-06 09:08:00,3.22158,3.22189,3.21465,3.21465,6000000.0
2008-08-06 09:09:00,3.22155,3.22164,3.21311,3.22155,4510000.0
2008-08-06 09:10:00,3.22192,3.22192,3.21795,3.22177,5250000.0
2008-08-06 09:11:00,3.21961,3.22169,3.21352,3.21995,12010000.0
2008-08-06 09:12:00,3.22007,3.22026,3.20874,3.21922,6760000.0
2008-08-06 09:13:00,3.2134,3.21947,3.2134,3.214,4880000.0
2008-08-06 09:14:00,3.21933,3.22047,3.20857,3.21878,5250000.0
2008-08-06 09:15:00,3.22129,3.22129,3.21049,3.21049,5250000.0
2008-08-06 09:16:00,3.21547,3.22099,3.21408,3.22009,7500000.0
2008-08-06 09:17:00,3.21544,3.22085,3.21416,3.2154,6760000.0
2008-08-06 09:18:00,3.20845,3.21904,3.20845,3.2129,6380000.0
2008-08-06 09:19:00,3.2211,3.2211,3.21286,3.21633,6010000.0
2008-08-06 09:20:00,3.21036,3.22264,3.21036,3.22129,4880000.0
2008-08-06 09:21:00,3.221,3.221,3.21353,3.21841,6010000.0
2008-08-06 09:22:00,3.21808,3.22579,3.21492,3.22338,7510000.0
2008-08-06 09:23:00,3.22298,3.22418,3.21608,3.219,4510000.0
2008-08-06 09:24:00,3.22415,3.22665,3.21925,3.22028,6000000.0
2008-08-06 09:25:00,3.2217,3.22631,3.21926,3.22179,7140000.0
2008-08-06 09:26:00,3.22673,3.22711,3.22111,3.22183,7130000.0
2008-08-06 09:27:00,3.22725,3.22879,3.21442,3.21865,6380000.0
2008-08-06 09:28:00,3.22125,3.22639,3.21546,3.22136,5630000.0
2008-08-06 09:29:00,3.22061,3.22828,3.21675,3.22551,7130000.0
2008-08-06 09:30:00,3.22209,3.22505,3.221,3.22446,4880000.0
2008-08-06 09:31:00,3.22253,3.22253,3.21355,3.21804,7880000.0
2008-08-06 09:32:00,3.22359,3.22401,3.21723,3.21916,7510000.0
2008-08-06 09:33:00,3.2168,3.22529,3.2102,3.2238,7510000.0
2008-08-06 09:34:00,3.22268,3.22294,3.21467,3.22247,6380000.0
2008-08-06 09:35:00,3.21927,3.22279,3.21807,3.21807,6380000.0
2008-08-06 09:36:00,3.21476,3.22228,3.21476,3.21777,5250000.0
2008-08-06 09:37:00,3.22276,3.22351,3.21633,3.21889,5260000.0
2008-08-06 09:38:00,3.21901,3.22369,3.21767,3.22187,6770000.0
2008-08-06 09:39:00,3.22172,3.22234,3.21267,3.21808,6010000.0
2008-08-06 09:40:00,3.21623,3.22132,3.21217,3.21217,7510000.0
2008-08-06 09:41:00,3.22385,3.22385,3.21806,3.22282,6000000.0
2008-08-06 09:42:00,3.22139,3.22364,3.21434,3.22226,6010000.0
2008-08-06 09:43:00,3.22078,3.22078,3.21162,3.21748,5260000.0
2008-08-06 09:44:00,3.2228,3.2228,3.21779,3.22166,9000000.0
2008-08-06 09:45:00,3.22129,3.22204,3.20674,3.22204,12760000.0
2008-08-06 09:46:00,3.22353,3.22353,3.21348,3.22333,6380000.0
2008-08-06 09:47:00,3.22128,3.2233,3.21679,3.21679,5630000.0
2008-08-06 09:48:00,3.22332,3.22332,3.21452,3.22205,7880000.0
2008-08-06 09:49:00,3.22343,3.22346,3.21639,3.21639,5250000.0
2008-08-06 09:50:00,3.22281,3.22299,3.21733,3.22299,6010000.0
2008-08-06 09:51:00,3.21354,3.22241,3.21258,3.22172,6760000.0
2008-08-06 09:52:00,3.22105,3.22189,3.21852,3.21852,5630000.0
2008-08-06 09:53:00,3.22059,3.22287,3.21659,3.22162,7520000.0
2008-08-06 09:54:00,3.22476,3.22476,3.21402,3.22146,6000000.0
2008-08-06 09:55:00,3.22479,3.2248,3.22154,3.22169,5630000.0
2008-08-06 09:56:00,3.22416,3.2247,3.21421,3.21907,8270000.0
2008-08-06 09:57:00,3.21848,3.22448,3.21354,3.21354,6760000.0
2008-08-06 09:58:00,3.22307,3.22336,3.21648,3.2223,7140000.0
2008-08-06 09:59:00,3.21713,3.22282,3.21336,3.22282,7520000.0
2008-08-06 10:00:00,3.22404,3.22404,3.21589,3.2184,5260000.0
2008-08-06 10:01:00,3.22423,3.22599,3.21605,3.22543,6010000.0
2008-08-06 10:02:00,3.22175,3.22315,3.21534,3.22172,7130000.0
2008-08-06 10:03:00,3.22263,3.22368,3.21845,3.21884,5630000.0
2008-08-06 10:04:00,3.2231,3.22932,3.21645,3.22539,8250000.0
2008-08-06 10:05:00,3.21838,3.22295,3.21438,3.22278,4880000.0
2008-08-06 10:06:00,3.22193,3.22345,3.21215,3.22139,7130000.0
2008-08-06 10:07:00,3.22356,3.22356,3.21385,3.21912,4880000.0
2008-08-06 10:08:00,3.21812,3.22207,3.21187,3.21781,6380000.0
2008-08-06 10:09:00,3.21557,3.22167,3.21557,3.21763,5260000.0
2008-08-06 10:10:00,3.21768,3.22349,3.21768,3.22279,5630000.0
2008-08-06 10:11:00,3.22443,3.22756,3.21278,3.22409,8250000.0
2008-08-06 10:12:00,3.22249,3.22249,3.21311,3.22134,4510000.0
2008-08-06 10:13:00,3.21659,3.22237,3.21659,3.2219,4880000.0
2008-08-06 10:14:00,3.21859,3.22267,3.2183,3.2195,6380000.0
2008-08-06 10:15:00,3.21867,3.22391,3.21692,3.22287,7880000.0
2008-08-06 10:16:00,3.222,3.22216,3.21292,3.21962,6380000.0
2008-08-06 10:17:00,3.21856,3.22207,3.21721,3.22172,5260000.0
2008-08-06 10:18:00,3.22191,3.22212,3.21357,3.21739,5250000.0
2008-08-06 10:19:00,3.22147,3.22217,3.21763,3.22057,6020000.0
2008-08-06 10:20:00,3.21647,3.22276,3.21282,3.2168,20640000.0
2008-08-06 10:21:00,3.22201,3.22218,3.21275,3.22188,6380000.0
2008-08-06 10:22:00,3.21666,3.22043,3.21483,3.2158,7880000.0
2008-08-06 10:23:00,3.21795,3.22391,3.21656,3.21656,6760000.0
2008-08-06 10:24:00,3.2153,3.22386,3.21114,3.218,19890000.0
2008-08-06 10:25:00,3.22314,3.22402,3.21382,3.21415,7880000.0
2008-08-06 10:26:00,3.22313,3.22313,3.21237,3.22052,7510000.0
2008-08-06 10:27:00,3.21875,3.2236,3.21875,3.22094,6750000.0
2008-08-06 10:28:00,3.22202,3.22351,3.21682,3.22202,5250000.0
2008-08-06 10:29:00,3.22327,3.22363,3.21699,3.21714,7880000.0
2008-08-06 10:30:00,3.21491,3.22748,3.21491,3.21851,17640000.0
2008-08-06 10:31:00,3.21428,3.22399,3.21428,3.22255,4510000.0
2008-08-06 10:32:00,3.21437,3.223,3.21437,3.223,5630000.0
2008-08-06 10:33:00,3.22202,3.22351,3.21662,3.21662,4880000.0
2008-08-06 10:34:00,3.21835,3.22389,3.21835,3.2238,7130000.0
2008-08-06 10:35:00,3.21943,3.22349,3.21813,3.21877,4880000.0
2008-08-06 10:36:00,3.22087,3.22303,3.21179,3.22303,7880000.0
2008-08-06 10:37:00,3.22367,3.22513,3.2189,3.22238,4510000.0
2008-08-06 10:38:00,3.22426,3.22479,3.22169,3.22455,6010000.0
2008-08-06 10:39:00,3.22566,3.22696,3.22003,3.22378,6750000.0
2008-08-06 10:40:00,3.21958,3.22513,3.21594,3.22513,7880000.0
2008-08-06 10:41:00,3.21541,3.22434,3.21541,3.22366,5260000.0
2008-08-06 10:42:00,3.21791,3.22476,3.20947,3.22164,7500000.0
2008-08-06 10:43:00,3.22378,3.22595,3.21543,3.22296,8270000.0
2008-08-06 10:44:00,3.22226,3.22593,3.21803,3.22593,10880000.0
2008-08-06 10:45:00,3.22029,3.22543,3.21675,3.22131,12380000.0
2008-08-06 10:46:00,3.22428,3.22507,3.21958,3.21958,4510000.0
2008-08-06 10:47:00,3.22604,3.22604,3.21952,3.22328,6760000.0
2008-08-06 10:48:00,3.21933,3.2239,3.2136,3.22026,6000000.0
2008-08-06 10:49:00,3.22401,3.22584,3.2164,3.22459,5250000.0
2008-08-06 10:50:00,3.22367,3.22507,3.21242,3.22438,7130000.0
2008-08-06 10:51:00,3.222,3.22577,3.21909,3.21909,7500000.0
2008-08-06 10:52:00,3.22427,3.22466,3.21862,3.21996,6770000.0
2008-08-06 10:53:00,3.22109,3.22624,3.21974,3.22624,4890000.0
2008-08-06 10:54:00,3.22707,3.22726,3.22247,3.22254,5250000.0
2008-08-06 10:55:00,3.22723,3.22723,3.2197,3.22549,7890000.0
2008-08-06 10:56:00,3.22322,3.2281,3.21849,3.22671,6760000.0
2008-08-06 10:57:00,3.22213,3.22703,3.22041,3.2223,5250000.0
2008-08-06 10:58:00,3.22425,3.22693,3.21739,3.226,7510000.0
2008-08-06 10:59:00,3.21817,3.22747,3.21817,3.22259,7510000.0
2008-08-06 11:00:00,3.2247,3.22715,3.2191,3.22715,10500000.0
2008-08-06 11:01:00,3.22746,3.2289,3.22247,3.22247,6010000.0
2008-08-06 11:02:00,3.22831,3.22831,3.22086,3.22708,5260000.0
2008-08-06 11:03:00,3.22804,3.22804,3.21551,3.22734,9390000.0
2008-08-06 11:04:00,3.22983,3.22983,3.21982,3.22928,5260000.0
2008-08-06 11:05:00,3.22463,3.22678,3.2175,3.2175,4510000.0
2008-08-06 11:06:00,3.22403,3.22919,3.21853,3.22364,7130000.0
2008-08-06 11:07:00,3.22952,3.22989,3.22236,3.22302,7510000.0
2008-08-06 11:08:00,3.22521,3.23017,3.22066,3.22928,4890000.0
2008-08-06 11:09:00,3.22796,3.22796,3.22122,3.22205,8250000.0
2008-08-06 11:10:00,3.22518,3.23459,3.2211,3.22889,6380000.0
2008-08-06 11:11:00,3.22961,3.22961,3.22502,3.228,4510000.0
2008-08-06 11:12:00,3.22788,3.22944,3.21857,3.21857,6750000.0
2008-08-06 11:13:00,3.22393,3.22885,3.2231,3.22793,10130000.0
2008-08-06 11:14:00,3.22736,3.22852,3.21881,3.22852,4880000.0
2008-08-06 11:15:00,3.22391,3.2301,3.22354,3.2301,9380000.0
2008-08-06 11:16:00,3.23155,3.23836,3.22714,3.23606,7510000.0
2008-08-06 11:17:00,3.24017,3.24017,3.23067,3.23361,7880000.0
2008-08-06 11:18:00,3.22736,3.23776,3.22736,3.23114,9020000.0
2008-08-06 11:19:00,3.228,3.23559,3.22449,3.23407,5250000.0
2008-08-06 11:20:00,3.23422,3.23599,3.22857,3.23599,8630000.0
2008-08-06 11:21:00,3.23631,3.23631,3.22277,3.23212,7140000.0
2008-08-06 11:22:00,3.23412,3.2344,3.22866,3.23229,7500000.0
2008-08-06 11:23:00,3.23058,3.23479,3.22962,3.23354,6770000.0
2008-08-06 11:24:00,3.23826,3.23881,3.23075,3.23075,12760000.0
2008-08-06 11:25:00,3.23008,3.23379,3.22284,3.22998,7510000.0
2008-08-06 11:26:00,3.22789,3.23328,3.22386,3.23328,6020000.0
2008-08-06 11:27:00,3.2288,3.23451,3.22382,3.23393,7130000.0
2008-08-06 11:28:00,3.23332,3.23506,3.22303,3.23104,5260000.0
2008-08-06 11:29:00,3.23247,3.23401,3.22784,3.22908,5250000.0
2008-08-06 11:30:00,3.23696,3.23785,3.23067,3.23341,7130000.0
2008-08-06 11:31:00,3.23248,3.23977,3.23136,3.23654,6750000.0
2008-08-06 11:32:00,3.23259,3.23441,3.22414,3.22414,7900000.0
2008-08-06 11:33:00,3.23026,3.23745,3.23026,3.23745,6380000.0
2008-08-06 11:34:00,3.23705,3.23824,3.2294,3.23681,7130000.0
2008-08-06 11:35:00,3.23604,3.23687,3.23188,3.23519,7500000.0
2008-08-06 11:36:00,3.23166,3.23634,3.22708,3.2349,6380000.0
2008-08-06 11:37:00,3.23172,3.23525,3.22414,3.23525,5260000.0
2008-08-06 11:38:00,3.2355,3.23682,3.22689,3.23522,5630000.0
2008-08-06 11:39:00,3.227,3.23692,3.22477,3.22477,7500000.0
2008-08-06 11:40:00,3.23376,3.23591,3.22624,3.23133,7500000.0
2008-08-06 11:41:00,3.23089,3.23554,3.22632,3.22632,5630000.0
2008-08-06 11:42:00,3.23424,3.23497,3.22664,3.22664,5250000.0
2008-08-06 11:43:00,3.23082,3.23707,3.22827,3.23557,6380000.0
2008-08-06 11:44:00,3.23349,3.23379,3.22392,3.23363,14640000.0
2008-08-06 11:45:00,3.23473,3.23473,3.22574,3.2314,13510000.0
2008-08-06 11:46:00,3.23207,3.23207,3.2238,3.23162,4880000.0
2008-08-06 11:47:00,3.23356,3.23525,3.22674,3.22674,6380000.0
2008-08-06 11:48:00,3.22843,3.23424,3.2279,3.2325,6380000.0
2008-08-06 11:49:00,3.23159,3.23444,3.22984,3.23444,7500000.0
2008-08-06 11:50:00,3.23339,3.23406,3.22786,3.23406,4510000.0
2008-08-06 11:51:00,3.23026,3.23501,3.22783,3.23344,7500000.0
2008-08-06 11:52:00,3.23458,3.23743,3.23025,3.23637,4880000.0
2008-08-06 11:53:00,3.23081,3.23712,3.22605,3.23712,6380000.0
2008-08-06 11:54:00,3.23614,3.23696,3.23097,3.23192,5630000.0
2008-08-06 11:55:00,3.23623,3.23703,3.22713,3.23308,6380000.0
2008-08-06 11:56:00,3.23553,3.2364,3.23111,3.23111,4880000.0
2008-08-06 11:57:00,3.23221,3.23703,3.23161,3.23161,6380000.0
2008-08-06 11:58:00,3.23229,3.2388,3.23229,3.23319,7890000.0
2008-08-06 11:59:00,3.23424,3.23663,3.23042,3.23663,4880000.0
2008-08-06 12:00:00,3.236,3.23837,3.23145,3.2341,9770000.0
2008-08-06 12:01:00,3.23731,3.23731,3.23445,3.2354,6750000.0
2008-08-06 12:02:00,3.23696,3.23763,3.23021,3.23543,7510000.0
2008-08-06 12:03:00,3.23839,3.23952,3.23157,3.239,6000000.0
2008-08-06 12:04:00,3.23379,3.23692,3.23197,3.23692,5270000.0
2008-08-06 12:05:00,3.2357,3.23914,3.23394,3.23394,4880000.0
2008-08-06 12:06:00,3.22629,3.23728,3.22629,3.23431,7880000.0
2008-08-06 12:07:00,3.23363,3.23783,3.23257,3.23257,5250000.0
2008-08-06 12:08:00,3.2399,3.2399,3.2298,3.23366,5250000.0
2008-08-06 12:09:00,3.23981,3.24198,3.23539,3.24046,6760000.0
2008-08-06 12:10:00,3.23472,3.24014,3.23213,3.23929,8260000.0
2008-08-06 12:11:00,3.23519,3.23933,3.23055,3.23933,5250000.0
2008-08-06 12:12:00,3.23911,3.23914,3.22882,3.23914,6750000.0
2008-08-06 12:13:00,3.23531,3.23916,3.23531,3.2381,5250000.0
2008-08-06 12:14:00,3.23852,3.23986,3.23687,3.23738,6770000.0
2008-08-06 12:15:00,3.23807,3.23889,3.23163,3.23445,11260000.0
2008-08-06 12:16:00,3.23847,3.23908,3.23499,3.23499,6750000.0
2008-08-06 12:17:00,3.22917,3.23893,3.2287,3.23704,5630000.0
2008-08-06 12:18:00,3.2362,3.2416,3.22815,3.22815,7510000.0
2008-08-06 12:19:00,3.23762,3.2389,3.2331,3.23743,5250000.0
2008-08-06 12:20:00,3.22858,3.23842,3.22858,3.2353,8640000.0
2008-08-06 12:21:00,3.23556,3.23776,3.23556,3.23585,5250000.0
2008-08-06 12:22:00,3.22817,3.23603,3.22707,3.22707,7880000.0
2008-08-06 12:23:00,3.23321,3.23598,3.22978,3.22999,5630000.0
2008-08-06 12:24:00,3.22926,3.23645,3.22567,3.23155,6010000.0
2008-08-06 12:26:00,3.23569,3.23647,3.23113,3.23453,7130000.0
2008-08-06 12:27:00,3.2352,3.23685,3.23062,3.23473,5630000.0
2008-08-06 12:28:00,3.23605,3.2363,3.2311,3.23453,6390000.0
2008-08-06 12:29:00,3.22974,3.23572,3.22974,3.23572,5640000.0
2008-08-06 12:30:00,3.23596,3.23599,3.22415,3.23599,7130000.0
2008-08-06 12:31:00,3.231,3.23737,3.22609,3.23288,8260000.0
2008-08-06 12:32:00,3.23304,3.23926,3.23153,3.23926,6380000.0
2008-08-06 12:33:00,3.2383,3.23921,3.22663,3.23723,7880000.0
2008-08-06 12:34:00,3.23839,3.23971,3.23351,3.23971,4890000.0
2008-08-06 12:35:00,3.23803,3.24186,3.23003,3.23627,7130000.0
2008-08-06 12:36:00,3.23809,3.23859,3.22888,3.23808,6750000.0
2008-08-06 12:37:00,3.23516,3.23973,3.23206,3.23329,8630000.0
2008-08-06 12:38:00,3.23963,3.23979,3.23423,3.23757,4510000.0
2008-08-06 12:39:00,3.23959,3.23959,3.22765,3.23164,6750000.0
2008-08-06 12:40:00,3.24125,3.2423,3.23534,3.242,6750000.0
2008-08-06 12:41:00,3.23809,3.24161,3.23196,3.24128,6380000.0
2008-08-06 12:42:00,3.23879,3.2448,3.23369,3.24294,8250000.0
2008-08-06 12:43:00,3.23678,3.24477,3.23327,3.23327,7510000.0
2008-08-06 12:44:00,3.24461,3.24729,3.23686,3.23785,7880000.0
2008-08-06 12:45:00,3.24229,3.24266,3.23179,3.24266,13890000.0
2008-08-06 12:46:00,3.24189,3.24325,3.23598,3.23879,5630000.0
2008-08-06 12:47:00,3.24168,3.24375,3.23861,3.24221,5630000.0
2008-08-06 12:48:00,3.24197,3.24376,3.23839,3.24076,10510000.0
2008-08-06 12:49:00,3.2434,3.24391,3.23708,3.23766,7880000.0
2008-08-06 12:50:00,3.23417,3.24348,3.23417,3.24271,6010000.0
2008-08-06 12:51:00,3.24116,3.24253,3.23338,3.2414,6000000.0
2008-08-06 12:52:00,3.24265,3.24404,3.23322,3.24315,5630000.0
2008-08-06 12:53:00,3.24399,3.24399,3.23498,3.23579,5260000.0
2008-08-06 12:54:00,3.24347,3.24413,3.23727,3.23727,6750000.0
2008-08-06 12:55:00,3.24165,3.24165,3.23129,3.24125,8260000.0
2008-08-06 12:56:00,3.23771,3.24357,3.23108,3.23737,7130000.0
2008-08-06 12:57:00,3.24053,3.24391,3.23388,3.24226,7510000.0
2008-08-06 12:58:00,3.2421,3.24225,3.23518,3.24194,4510000.0
2008-08-06 12:59:00,3.24157,3.24157,3.23605,3.23605,8250000.0
2008-08-06 13:00:00,3.23216,3.24116,3.23032,3.23914,12760000.0
2008-08-06 13:01:00,3.24084,3.24084,3.23231,3.23247,8630000.0
2008-08-06 13:02:00,3.23779,3.24171,3.23601,3.24044,5260000.0
2008-08-06 13:03:00,3.23838,3.24329,3.23804,3.24099,7500000.0
2008-08-06 13:04:00,3.23926,3.24274,3.23126,3.24274,5250000.0
2008-08-06 13:05:00,3.24002,3.24471,3.23963,3.24359,6000000.0
2008-08-06 13:06:00,3.24009,3.24237,3.23453,3.23453,4510000.0
2008-08-06 13:07:00,3.24023,3.24476,3.23642,3.23895,8630000.0
2008-08-06 13:08:00,3.23714,3.24334,3.23714,3.24136,5250000.0
2008-08-06 13:09:00,3.24393,3.24393,3.23806,3.23806,6750000.0
2008-08-06 13:10:00,3.24261,3.24344,3.24107,3.24344,6750000.0
2008-08-06 13:11:00,3.24072,3.24223,3.23567,3.24223,6020000.0
2008-08-06 13:12:00,3.23731,3.24158,3.23124,3.23674,7890000.0
2008-08-06 13:13:00,3.23758,3.24116,3.2311,3.23472,6760000.0
2008-08-06 13:14:00,3.2387,3.24262,3.23116,3.24018,5250000.0
2008-08-06 13:15:00,3.23793,3.23995,3.23409,3.23973,7130000.0
2008-08-06 13:16:00,3.23955,3.23955,3.23189,3.23752,5630000.0
2008-08-06 13:17:00,3.23573,3.24093,3.2306,3.24028,6760000.0
2008-08-06 13:18:00,3.23716,3.24185,3.23304,3.23603,7510000.0
2008-08-06 13:19:00,3.23971,3.24173,3.23207,3.23207,6750000.0
2008-08-06 13:20:00,3.24037,3.24068,3.23575,3.23587,6000000.0
2008-08-06 13:21:00,3.23696,3.24075,3.23199,3.23253,7500000.0
2008-08-06 13:22:00,3.23916,3.24164,3.23509,3.23509,7510000.0
2008-08-06 13:23:00,3.23578,3.24071,3.23498,3.24071,5260000.0
2008-08-06 13:24:00,3.2396,3.24135,3.2305,3.23874,7880000.0
2008-08-06 13:25:00,3.23695,3.23711,3.22812,3.22812,5630000.0
2008-08-06 13:26:00,3.23676,3.23823,3.2294,3.23074,6010000.0
2008-08-06 13:27:00,3.23909,3.23909,3.22791,3.23899,6760000.0
2008-08-06 13:28:00,3.23807,3.23809,3.22621,3.23742,6010000.0
2008-08-06 13:29:00,3.23921,3.23952,3.23216,3.2386,5630000.0
2008-08-06 13:30:00,3.2349,3.23951,3.23014,3.23014,8250000.0
2008-08-06 13:31:00,3.23494,3.2379,3.23269,3.23561,7130000.0
2008-08-06 13:32:00,3.23864,3.23997,3.23499,3.23639,6010000.0
2008-08-06 13:33:00,3.23677,3.23877,3.22781,3.23421,4880000.0
2008-08-06 13:34:00,3.23447,3.23895,3.23053,3.23722,10140000.0
2008-08-06 13:35:00,3.23128,3.23604,3.22484,3.2323,4510000.0
2008-08-06 13:36:00,3.23732,3.23907,3.22977,3.23826,10510000.0
2008-08-06 13:37:00,3.23502,3.23905,3.2323,3.23255,5260000.0
2008-08-06 13:38:00,3.23305,3.24028,3.23305,3.23383,6380000.0
2008-08-06 13:39:00,3.23689,3.2371,3.22852,3.23431,7500000.0
2008-08-06 13:40:00,3.23685,3.23705,3.22852,3.23647,6760000.0
2008-08-06 13:41:00,3.23547,3.23595,3.22772,3.23215,5250000.0
2008-08-06 13:42:00,3.23067,3.23841,3.23067,3.23647,6010000.0
2008-08-06 13:43:00,3.23451,3.23663,3.23156,3.2322,5250000.0
2008-08-06 13:44:00,3.23425,3.23729,3.23075,3.23414,9390000.0
2008-08-06 13:45:00,3.23287,3.2378,3.22809,3.23601,6380000.0
2008-08-06 13:46:00,3.23192,3.23569,3.22686,3.22686,6010000.0
2008-08-06 13:47:00,3.2318,3.23503,3.22758,3.23177,6380000.0
2008-08-06 13:48:00,3.23589,3.23606,3.22661,3.23423,6380000.0
2008-08-06 13:49:00,3.2352,3.23838,3.23124,3.23124,6380000.0
2008-08-06 13:50:00,3.23563,3.23563,3.22799,3.22962,5250000.0
2008-08-06 13:51:00,3.23263,3.23788,3.23018,3.23722,9010000.0
2008-08-06 13:52:00,3.23297,3.23704,3.23041,3.23249,7140000.0
2008-08-06 13:53:00,3.23194,3.23775,3.22965,3.23169,6770000.0
2008-08-06 13:54:00,3.23183,3.23859,3.23183,3.23681,8650000.0
2008-08-06 13:55:00,3.23296,3.23766,3.23296,3.23766,7500000.0
2008-08-06 13:56:00,3.23105,3.23794,3.23085,3.23606,7500000.0
2008-08-06 13:57:00,3.23261,3.23739,3.23082,3.23739,6380000.0
2008-08-06 13:58:00,3.23601,3.2378,3.23102,3.23585,7890000.0
2008-08-06 13:59:00,3.23336,3.23999,3.23336,3.23728,6000000.0
2008-08-06 14:00:00,3.23281,3.24046,3.23281,3.23634,6750000.0
2008-08-06 14:01:00,3.23718,3.23719,3.23119,3.23666,5250000.0
2008-08-06 14:02:00,3.23611,3.23793,3.23339,3.23429,5630000.0
2008-08-06 14:03:00,3.23743,3.23743,3.23146,3.23611,7880000.0
2008-08-06 14:04:00,3.23392,3.23882,3.22657,3.232,11260000.0
2008-08-06 14:05:00,3.2263,3.23276,3.22552,3.23015,4880000.0
2008-08-06 14:06:00,3.23129,3.24114,3.22974,3.2379,16520000.0
2008-08-06 14:07:00,3.2317,3.23868,3.22644,3.22644,6380000.0
2008-08-06 14:08:00,3.23049,3.23598,3.23031,3.23139,7130000.0
2008-08-06 14:09:00,3.23486,3.23511,3.22343,3.23499,8250000.0
2008-08-06 14:10:00,3.23569,3.23569,3.23107,3.23107,6000000.0
2008-08-06 14:11:00,3.23174,3.23687,3.22739,3.23064,6020000.0
2008-08-06 14:12:00,3.23492,3.23539,3.22694,3.23136,5260000.0
2008-08-06 14:13:00,3.23244,3.23665,3.2298,3.23665,5630000.0
2008-08-06 14:14:00,3.23314,3.23924,3.23235,3.23389,4890000.0
2008-08-06 14:15:00,3.232,3.23695,3.22979,3.23695,7500000.0
2008-08-06 14:16:00,3.23623,3.23677,3.23021,3.23167,6000000.0
2008-08-06 14:17:00,3.23515,3.23723,3.22693,3.22735,4140000.0
2008-08-06 14:18:00,3.23227,3.23706,3.22619,3.23565,6000000.0
2008-08-06 14:19:00,3.23623,3.23677,3.22708,3.23151,6750000.0
2008-08-06 14:20:00,3.23631,3.23695,3.22912,3.23317,6000000.0
2008-08-06 14:21:00,3.23603,3.23984,3.22748,3.23308,7880000.0
2008-08-06 14:22:00,3.23149,3.23506,3.22857,3.22857,8260000.0
2008-08-06 14:23:00,3.23548,3.23548,3.22635,3.22635,4880000.0
2008-08-06 14:24:00,3.2298,3.2352,3.22476,3.2352,5630000.0
2008-08-06 14:25:00,3.23138,3.23666,3.22378,3.22378,9390000.0
2008-08-06 14:26:00,3.22985,3.23526,3.22476,3.23469,8630000.0
2008-08-06 14:27:00,3.23224,3.23224,3.22085,3.23113,9390000.0
2008-08-06 14:28:00,3.23068,3.23455,3.22537,3.23443,5630000.0
2008-08-06 14:29:00,3.23463,3.23533,3.2297,3.2297,4880000.0
2008-08-06 14:30:00,3.23002,3.23612,3.2262,3.23081,10130000.0
2008-08-06 14:31:00,3.23444,3.23699,3.23137,3.23699,4140000.0
2008-08-06 14:32:00,3.23725,3.23947,3.22815,3.23834,7510000.0
2008-08-06 14:33:00,3.23243,3.23691,3.22745,3.22747,7130000.0
2008-08-06 14:34:00,3.2369,3.2369,3.22667,3.23606,7890000.0
2008-08-06 14:35:00,3.23077,3.23703,3.22687,3.23634,5640000.0
2008-08-06 14:36:00,3.23623,3.23623,3.22552,3.23462,4880000.0
2008-08-06 14:37:00,3.23174,3.23727,3.23174,3.23593,7500000.0
2008-08-06 14:38:00,3.23568,3.23568,3.22885,3.23506,4140000.0
2008-08-06 14:39:00,3.23174,3.23537,3.22589,3.22956,9010000.0
2008-08-06 14:40:00,3.23093,3.23501,3.22797,3.23364,6380000.0
2008-08-06 14:41:00,3.23269,3.23379,3.2289,3.23245,5250000.0
2008-08-06 14:42:00,3.23053,3.23297,3.22738,3.23297,5260000.0
2008-08-06 14:43:00,3.22901,3.23467,3.22899,3.23339,6380000.0
2008-08-06 14:44:00,3.23076,3.23291,3.22652,3.22916,7500000.0
2008-08-06 14:45:00,3.23165,3.23513,3.22951,3.23365,10130000.0
2008-08-06 14:46:00,3.22816,3.23302,3.22244,3.23186,6410000.0
2008-08-06 14:47:00,3.23091,3.2336,3.22222,3.22222,5250000.0
2008-08-06 14:48:00,3.2305,3.23173,3.22609,3.22782,5260000.0
2008-08-06 14:49:00,3.22055,3.23167,3.22055,3.23167,6000000.0
2008-08-06 14:50:00,3.2258,3.23154,3.22212,3.2313,7130000.0
2008-08-06 14:51:00,3.23104,3.23278,3.22319,3.23271,5250000.0
2008-08-06 14:52:00,3.23213,3.23213,3.22621,3.22621,4890000.0
2008-08-06 14:53:00,3.23178,3.23178,3.22688,3.23039,7880000.0
2008-08-06 14:54:00,3.23198,3.23198,3.22199,3.23161,6000000.0
2008-08-06 14:55:00,3.23221,3.23221,3.22182,3.23092,12760000.0
2008-08-06 14:56:00,3.22667,3.23171,3.2203,3.2278,8250000.0
2008-08-06 14:57:00,3.22819,3.23136,3.22236,3.22818,12020000.0
2008-08-06 14:58:00,3.22845,3.23163,3.22535,3.23048,13150000.0
2008-08-06 14:59:00,3.23144,3.23255,3.22705,3.23111,5630000.0
2008-08-06 15:00:00,3.23209,3.23209,3.22009,3.23136,12390000.0
2008-08-06 15:01:00,3.23284,3.23302,3.22211,3.23268,9020000.0
2008-08-06 15:02:00,3.22747,3.23312,3.22297,3.23307,5250000.0
2008-08-06 15:03:00,3.23001,3.23389,3.2243,3.23389,6020000.0
2008-08-06 15:04:00,3.23382,3.23382,3.22694,3.22816,7130000.0
2008-08-06 15:05:00,3.2282,3.23336,3.22613,3.23013,6010000.0
2008-08-06 15:06:00,3.22925,3.23316,3.22565,3.23316,7510000.0
2008-08-06 15:07:00,3.23405,3.23612,3.22733,3.22789,7510000.0
2008-08-06 15:08:00,3.22885,3.23399,3.22802,3.23014,6380000.0
2008-08-06 15:09:00,3.2336,3.23688,3.22621,3.23236,7880000.0
2008-08-06 15:10:00,3.2312,3.23497,3.22556,3.23497,5630000.0
2008-08-06 15:11:00,3.23408,3.23527,3.22529,3.22979,8260000.0
2008-08-06 15:12:00,3.23487,3.23504,3.22964,3.23489,7130000.0
2008-08-06 15:13:00,3.22854,3.23802,3.22854,3.23269,7130000.0
2008-08-06 15:14:00,3.23084,3.23549,3.23078,3.23496,5250000.0
2008-08-06 15:15:00,3.22812,3.24014,3.22812,3.23838,8630000.0
2008-08-06 15:16:00,3.23481,3.23481,3.22414,3.23185,9010000.0
2008-08-06 15:17:00,3.23541,3.23865,3.22598,3.23212,7880000.0
2008-08-06 15:18:00,3.2335,3.23486,3.23088,3.23486,6020000.0
2008-08-06 15:19:00,3.23419,3.23419,3.22641,3.23252,6000000.0
2008-08-06 15:20:00,3.2318,3.23221,3.22703,3.22831,5250000.0
2008-08-06 15:21:00,3.23463,3.23463,3.22795,3.22962,6760000.0
2008-08-06 15:22:00,3.22872,3.2328,3.22741,3.22837,7130000.0
2008-08-06 15:23:00,3.23134,3.23312,3.22297,3.23117,7880000.0
2008-08-06 15:24:00,3.22794,3.23283,3.22332,3.23184,6000000.0
2008-08-06 15:25:00,3.23186,3.23418,3.22878,3.23268,6000000.0
2008-08-06 15:26:00,3.23221,3.23327,3.22289,3.23327,8250000.0
2008-08-06 15:27:00,3.22865,3.23441,3.22865,3.23263,7880000.0
2008-08-06 15:28:00,3.22999,3.23558,3.2263,3.23406,6750000.0
2008-08-06 15:29:00,3.23426,3.23457,3.22704,3.23439,11630000.0
2008-08-06 15:30:00,3.22864,3.23425,3.22411,3.23425,4880000.0
2008-08-06 15:31:00,3.23348,3.23384,3.22871,3.23373,5250000.0
2008-08-06 15:32:00,3.23394,3.23455,3.22829,3.23349,6000000.0
2008-08-06 15:33:00,3.23321,3.23474,3.22921,3.23474,6010000.0
2008-08-06 15:34:00,3.23288,3.23337,3.22807,3.22972,4880000.0
2008-08-06 15:35:00,3.23272,3.23418,3.22602,3.22708,6000000.0
2008-08-06 15:36:00,3.23379,3.23497,3.22954,3.23089,4880000.0
2008-08-06 15:37:00,3.22653,3.2356,3.22653,3.22912,6000000.0
2008-08-06 15:38:00,3.22867,3.23568,3.22867,3.23487,5640000.0
2008-08-06 15:39:00,3.23461,3.23759,3.23074,3.23657,6760000.0
2008-08-06 15:40:00,3.23076,3.23619,3.23025,3.2311,6380000.0
2008-08-06 15:41:00,3.2344,3.23846,3.23163,3.2351,13890000.0
2008-08-06 15:42:00,3.23867,3.23939,3.22845,3.23221,10510000.0
2008-08-06 15:43:00,3.23737,3.23737,3.22702,3.22702,6760000.0
2008-08-06 15:44:00,3.23768,3.23768,3.22934,3.23667,7500000.0
2008-08-06 15:45:00,3.23785,3.23989,3.2317,3.23451,7500000.0
2008-08-06 15:46:00,3.23537,3.23658,3.23085,3.23085,8250000.0
2008-08-06 15:47:00,3.2339,3.23967,3.22833,3.22865,7130000.0
2008-08-06 15:48:00,3.22491,3.2363,3.22491,3.23581,4880000.0
2008-08-06 15:49:00,3.2364,3.23659,3.22588,3.23523,13880000.0
2008-08-06 15:50:00,3.23072,3.23766,3.22686,3.23766,6770000.0
2008-08-06 15:51:00,3.23087,3.23809,3.23087,3.23498,7130000.0
2008-08-06 15:52:00,3.23696,3.23778,3.22918,3.23778,4890000.0
2008-08-06 15:53:00,3.23686,3.24203,3.23145,3.23901,7880000.0
2008-08-06 15:54:00,3.23598,3.23736,3.23522,3.23697,5630000.0
2008-08-06 15:55:00,3.23579,3.23702,3.23269,3.23396,6760000.0
2008-08-06 15:56:00,3.23551,3.2382,3.23397,3.2382,5250000.0
2008-08-06 15:57:00,3.23737,3.2385,3.23308,3.23411,6000000.0
2008-08-06 15:58:00,3.23408,3.23747,3.22776,3.23321,8250000.0
2008-08-06 15:59:00,3.23838,3.23953,3.23366,3.23366,5260000.0
2008-08-06 16:00:00,3.23852,3.23952,3.23319,3.23588,9000000.0
2008-08-06 16:01:00,3.23874,3.23927,3.23389,3.23389,6000000.0
2008-08-06 16:02:00,3.23399,3.23812,3.22925,3.23461,6000000.0
2008-08-06 16:03:00,3.23352,3.23798,3.23352,3.23501,5630000.0
2008-08-06 16:04:00,3.23489,3.23795,3.22904,3.23303,4890000.0
2008-08-06 16:05:00,3.23768,3.23768,3.22598,3.22648,6750000.0
2008-08-06 16:06:00,3.22861,3.23827,3.22861,3.23297,6770000.0
2008-08-06 16:07:00,3.23229,3.2384,3.23229,3.2384,9000000.0
2008-08-06 16:08:00,3.23726,3.2378,3.23317,3.2378,6000000.0
2008-08-06 16:09:00,3.22873,3.23757,3.22873,3.23655,4880000.0
2008-08-06 16:10:00,3.23925,3.23973,3.23121,3.23638,7130000.0
2008-08-06 16:11:00,3.23803,3.23828,3.22795,3.23781,10880000.0
2008-08-06 16:12:00,3.23973,3.23973,3.23222,3.23222,5630000.0
2008-08-06 16:13:00,3.23792,3.23848,3.22644,3.23177,6770000.0
2008-08-06 16:14:00,3.23493,3.23504,3.22471,3.22712,5630000.0
2008-08-06 16:15:00,3.23728,3.23786,3.22805,3.23786,9750000.0
2008-08-06 16:16:00,3.23187,3.23925,3.23066,3.23826,7510000.0
2008-08-06 16:17:00,3.239,3.23962,3.23742,3.23916,6000000.0
2008-08-06 16:18:00,3.23829,3.23829,3.23564,3.23669,5250000.0
2008-08-06 16:19:00,3.2358,3.2376,3.22806,3.23091,6010000.0
2008-08-06 16:20:00,3.23819,3.23902,3.22837,3.23805,7510000.0
2008-08-06 16:21:00,3.23872,3.23872,3.23507,3.23728,6390000.0
2008-08-06 16:22:00,3.23251,3.23933,3.22981,3.23827,5260000.0
2008-08-06 16:23:00,3.2371,3.2378,3.22659,3.23775,6380000.0
2008-08-06 16:24:00,3.23324,3.24008,3.23011,3.23389,20260000.0
2008-08-06 16:25:00,3.22915,3.24135,3.22915,3.23408,7510000.0
2008-08-06 16:26:00,3.23858,3.23867,3.2334,3.23756,5630000.0
2008-08-06 16:27:00,3.23479,3.23899,3.23043,3.23791,5250000.0
2008-08-06 16:28:00,3.23411,3.23812,3.22905,3.22905,4880000.0
2008-08-06 16:29:00,3.2362,3.23789,3.23022,3.23789,7500000.0
2008-08-06 16:30:00,3.23758,3.23858,3.23173,3.23173,10890000.0
2008-08-06 16:31:00,3.23737,3.23799,3.23217,3.23217,5630000.0
2008-08-06 16:32:00,3.23483,3.23825,3.23204,3.23749,7880000.0
2008-08-06 16:33:00,3.23722,3.23722,3.23187,3.23269,4880000.0
2008-08-06 16:34:00,3.23575,3.23826,3.23121,3.23588,9380000.0
2008-08-06 16:35:00,3.23565,3.23808,3.22744,3.23782,7880000.0
2008-08-06 16:36:00,3.23466,3.23745,3.22934,3.23728,4880000.0
2008-08-06 16:37:00,3.23792,3.23792,3.22958,3.23413,6390000.0
2008-08-06 16:38:00,3.23463,3.23496,3.23097,3.23295,5250000.0
2008-08-06 16:39:00,3.22638,3.236,3.22637,3.236,6380000.0
2008-08-06 16:40:00,3.23485,3.23485,3.23229,3.23229,4880000.0
2008-08-06 16:41:00,3.23645,3.23645,3.22787,3.23521,5250000.0
2008-08-06 16:42:00,3.23262,3.23613,3.22569,3.23122,7880000.0
2008-08-06 16:43:00,3.22995,3.2356,3.22545,3.22545,7880000.0
2008-08-06 16:44:00,3.23445,3.23586,3.23025,3.23077,7500000.0
2008-08-06 16:45:00,3.23512,3.23512,3.22317,3.23147,12020000.0
2008-08-06 16:46:00,3.23341,3.23378,3.22853,3.23122,5630000.0
2008-08-06 16:47:00,3.23149,3.23621,3.23149,3.23222,7140000.0
2008-08-06 16:48:00,3.23366,3.23366,3.22777,3.23267,5250000.0
2008-08-06 16:49:00,3.22989,3.23338,3.2217,3.22868,6760000.0
2008-08-06 16:50:00,3.2338,3.23425,3.22423,3.22874,4510000.0
2008-08-06 16:51:00,3.23267,3.23323,3.22446,3.23311,6380000.0
2008-08-06 16:52:00,3.22785,3.23365,3.22457,3.22457,6000000.0
2008-08-06 16:53:00,3.23391,3.2342,3.22381,3.22771,4880000.0
2008-08-06 16:54:00,3.22811,3.23374,3.22549,3.23219,6770000.0
2008-08-06 16:55:00,3.23117,3.23381,3.22852,3.23381,6760000.0
2008-08-06 16:56:00,3.22878,3.23394,3.22769,3.22884,7130000.0
2008-08-06 16:57:00,3.23412,3.23513,3.22306,3.23366,6000000.0
2008-08-06 16:58:00,3.23124,3.23666,3.23124,3.23434,8250000.0
2008-08-06 16:59:00,3.2332,3.2332,3.22238,3.2323,11260000.0
2008-08-06 17:00:00,3.23573,3.23573,3.22642,3.23002,5630000.0
2008-08-06 17:01:00,3.2344,3.23935,3.22813,3.23089,16130000.0
2008-08-06 17:02:00,3.23301,3.23617,3.22963,3.23477,6010000.0
2008-08-06 17:03:00,3.23455,3.23489,3.22457,3.23489,5630000.0
2008-08-06 17:04:00,3.2359,3.23893,3.23068,3.23472,7510000.0
2008-08-06 17:05:00,3.2345,3.23581,3.23088,3.2341,6760000.0
2008-08-06 17:06:00,3.23197,3.23729,3.22801,3.23142,8250000.0
2008-08-06 17:07:00,3.23433,3.23556,3.2294,3.23321,5260000.0
2008-08-06 17:08:00,3.23174,3.23475,3.22931,3.23475,4880000.0
2008-08-06 17:09:00,3.2341,3.23623,3.2231,3.23373,6750000.0
2008-08-06 17:10:00,3.235,3.2354,3.22597,3.23031,6380000.0
2008-08-06 17:11:00,3.23559,3.23559,3.22456,3.22456,8250000.0
2008-08-06 17:12:00,3.2347,3.23524,3.22925,3.23229,5630000.0
2008-08-06 17:13:00,3.23261,3.23411,3.22567,3.22567,6760000.0
2008-08-06 17:14:00,3.23041,3.23554,3.22483,3.23413,5640000.0
2008-08-06 17:15:00,3.2326,3.23459,3.22948,3.23044,5250000.0
2008-08-06 17:16:00,3.22855,3.23301,3.2248,3.2248,5250000.0
2008-08-06 17:17:00,3.22786,3.23294,3.22684,3.22684,5630000.0
2008-08-06 17:18:00,3.22854,3.2329,3.22455,3.22911,7130000.0
2008-08-06 17:19:00,3.23009,3.23676,3.22376,3.22722,13500000.0
2008-08-06 17:20:00,3.23055,3.23303,3.22684,3.23133,4880000.0
2008-08-06 17:21:00,3.22915,3.23587,3.22467,3.23047,6770000.0
2008-08-06 17:22:00,3.22833,3.23355,3.22833,3.23344,6380000.0
2008-08-06 17:23:00,3.2288,3.2352,3.22379,3.2335,6750000.0
2008-08-06 17:24:00,3.22783,3.23178,3.22269,3.22791,8260000.0
2008-08-06 17:25:00,3.22929,3.23342,3.22555,3.22757,4880000.0
2008-08-06 17:26:00,3.23197,3.23569,3.22269,3.23419,8250000.0
2008-08-06 17:27:00,3.22565,3.23262,3.22191,3.22559,6010000.0
2008-08-06 17:28:00,3.22552,3.23888,3.22552,3.23358,5260000.0
2008-08-06 17:29:00,3.22836,3.23329,3.22743,3.2327,4510000.0
2008-08-06 17:30:00,3.2333,3.23638,3.22451,3.22962,8260000.0
2008-08-06 17:31:00,3.2246,3.23299,3.2246,3.23155,7500000.0
2008-08-06 17:32:00,3.23281,3.2345,3.2311,3.2345,4880000.0
2008-08-06 17:33:00,3.22942,3.2352,3.22786,3.23405,5630000.0
2008-08-06 17:34:00,3.23521,3.23531,3.22978,3.22978,6380000.0
2008-08-06 17:35:00,3.23356,3.23356,3.22827,3.23094,6760000.0
2008-08-06 17:36:00,3.2343,3.2343,3.22982,3.22982,6750000.0
2008-08-06 17:37:00,3.23313,3.23602,3.22876,3.22876,6010000.0
2008-08-06 17:38:00,3.23052,3.23531,3.23052,3.23493,7130000.0
2008-08-06 17:39:00,3.23529,3.23676,3.23107,3.23262,8250000.0
2008-08-06 17:40:00,3.2358,3.23754,3.22824,3.23657,7500000.0
2008-08-06 17:41:00,3.23334,3.23546,3.22568,3.23546,6760000.0
2008-08-06 17:42:00,3.2303,3.23686,3.22708,3.23377,7140000.0
2008-08-06 17:43:00,3.23516,3.23613,3.22986,3.23214,6010000.0
2008-08-06 17:44:00,3.23069,3.23563,3.23062,3.23062,6000000.0
2008-08-06 17:45:00,3.23232,3.23615,3.23063,3.2351,9380000.0
2008-08-06 17:46:00,3.2334,3.2334,3.22447,3.23316,7510000.0
2008-08-06 17:47:00,3.23055,3.23528,3.22656,3.2305,5260000.0
2008-08-06 17:48:00,3.23253,3.23719,3.22717,3.23492,8250000.0
2008-08-06 17:49:00,3.23463,3.23553,3.22455,3.23391,7130000.0
2008-08-06 17:50:00,3.22454,3.23551,3.22454,3.22532,5270000.0
2008-08-06 17:51:00,3.23288,3.23663,3.2261,3.2304,4510000.0
2008-08-06 17:52:00,3.22566,3.23522,3.22566,3.23522,4880000.0
2008-08-06 17:53:00,3.23424,3.23608,3.22478,3.2345,7140000.0
2008-08-06 17:54:00,3.23517,3.23517,3.22313,3.23409,6010000.0
2008-08-06 17:55:00,3.22592,3.23449,3.22592,3.23202,4880000.0
2008-08-06 17:56:00,3.23366,3.23584,3.22634,3.23114,6760000.0
2008-08-06 17:57:00,3.23067,3.23542,3.22629,3.23136,5630000.0
2008-08-06 17:58:00,3.23627,3.23627,3.22655,3.23597,4880000.0
2008-08-06 17:59:00,3.23465,3.23573,3.23087,3.23553,5630000.0
2008-08-06 18:00:00,3.236,3.236,3.22893,3.23554,6760000.0
2008-08-06 18:01:00,3.22721,3.23736,3.22721,3.23736,6760000.0
2008-08-06 18:02:00,3.23206,3.23854,3.22852,3.23562,8250000.0
2008-08-06 18:03:00,3.23659,3.23724,3.23169,3.23717,8630000.0
2008-08-06 18:04:00,3.23633,3.23633,3.22621,3.23618,6760000.0
2008-08-06 18:05:00,3.23668,3.23815,3.22633,3.23624,8260000.0
2008-08-06 18:06:00,3.23351,3.23858,3.22929,3.23852,5250000.0
2008-08-06 18:07:00,3.23219,3.23706,3.22676,3.23679,5260000.0
2008-08-06 18:08:00,3.23292,3.23794,3.23292,3.23771,5630000.0
2008-08-06 18:09:00,3.2366,3.2366,3.2303,3.23263,4880000.0
2008-08-06 18:10:00,3.23302,3.23721,3.23147,3.23691,6380000.0
2008-08-06 18:11:00,3.22826,3.23681,3.22826,3.23234,7140000.0
2008-08-06 18:12:00,3.23286,3.23637,3.22766,3.23166,8250000.0
2008-08-06 18:13:00,3.23223,3.23933,3.22982,3.23649,6770000.0
2008-08-06 18:14:00,3.23519,3.23811,3.22745,3.22745,5260000.0
2008-08-06 18:15:00,3.23721,3.23884,3.23254,3.23451,9000000.0
2008-08-06 18:16:00,3.23398,3.23717,3.22767,3.236,6760000.0
2008-08-06 18:17:00,3.22978,3.23604,3.22458,3.2329,19520000.0
2008-08-06 18:18:00,3.23461,3.23738,3.22911,3.23344,5630000.0
2008-08-06 18:19:00,3.23634,3.23948,3.23018,3.23207,6000000.0
2008-08-06 18:20:00,3.23935,3.23997,3.23386,3.23829,5630000.0
2008-08-06 18:21:00,3.23641,3.23936,3.23508,3.23547,5250000.0
2008-08-06 18:22:00,3.23664,3.23943,3.22985,3.23844,7880000.0
2008-08-06 18:23:00,3.23946,3.23946,3.23369,3.23369,4140000.0
2008-08-06 18:24:00,3.23938,3.23938,3.2341,3.23742,5260000.0
2008-08-06 18:25:00,3.23756,3.23854,3.23426,3.23729,4880000.0
2008-08-06 18:26:00,3.23518,3.23983,3.23518,3.23866,4510000.0
2008-08-06 18:27:00,3.23768,3.23937,3.23008,3.23937,5250000.0
2008-08-06 18:28:00,3.23567,3.241,3.23505,3.23719,4880000.0
2008-08-06 18:29:00,3.23784,3.23926,3.22771,3.23475,6000000.0
2008-08-06 18:30:00,3.23751,3.23751,3.23376,3.23539,5270000.0
2008-08-06 18:31:00,3.23502,3.23963,3.23133,3.23963,8250000.0
2008-08-06 18:32:00,3.23975,3.23975,3.23115,3.2397,6760000.0
2008-08-06 18:33:00,3.23971,3.23971,3.2379,3.23847,4880000.0
2008-08-06 18:34:00,3.23444,3.23936,3.22847,3.23339,6010000.0
2008-08-06 18:35:00,3.23973,3.24054,3.23096,3.23096,6000000.0
2008-08-06 18:36:00,3.23027,3.23941,3.23027,3.23057,4880000.0
2008-08-06 18:37:00,3.23452,3.23972,3.23452,3.23972,6010000.0
2008-08-06 18:38:00,3.23971,3.23971,3.22652,3.23703,7500000.0
2008-08-06 18:39:00,3.2343,3.23987,3.23033,3.23891,6760000.0
2008-08-06 18:40:00,3.23463,3.24177,3.23106,3.23865,6380000.0
2008-08-06 18:41:00,3.23799,3.23838,3.23391,3.23524,5630000.0
2008-08-06 18:42:00,3.23464,3.24013,3.23038,3.23777,5630000.0
2008-08-06 18:43:00,3.23757,3.23757,3.23136,3.23418,8640000.0
2008-08-06 18:44:00,3.23309,3.2386,3.23309,3.23483,5630000.0
2008-08-06 18:45:00,3.23892,3.23945,3.23415,3.23887,4880000.0
2008-08-06 18:46:00,3.23374,3.23888,3.22883,3.23792,7130000.0
2008-08-06 18:47:00,3.23795,3.23919,3.23203,3.23203,5250000.0
2008-08-06 18:48:00,3.22947,3.23888,3.22929,3.23888,5250000.0
2008-08-06 18:49:00,3.23319,3.23667,3.22747,3.23667,8250000.0
2008-08-06 18:50:00,3.23136,3.23626,3.2279,3.2279,5260000.0
2008-08-06 18:51:00,3.23622,3.23622,3.23214,3.2328,6010000.0
2008-08-06 18:52:00,3.2379,3.23805,3.22831,3.23315,5640000.0
2008-08-06 18:53:00,3.23616,3.23616,3.22584,3.22745,7130000.0
2008-08-06 18:54:00,3.23763,3.23848,3.22932,3.23699,7500000.0
2008-08-06 18:55:00,3.23313,3.23802,3.22812,3.23802,7510000.0
2008-08-06 18:56:00,3.23654,3.23711,3.22767,3.22767,4510000.0
2008-08-06 18:57:00,3.23214,3.2364,3.22662,3.23263,5630000.0
2008-08-06 18:58:00,3.23285,3.23946,3.22909,3.23492,10510000.0
2008-08-06 18:59:00,3.23485,3.23769,3.23008,3.23769,13900000.0
2008-08-06 19:00:00,3.23288,3.24148,3.22622,3.2297,11280000.0
2008-08-06 19:01:00,3.23557,3.23799,3.23412,3.23719,7880000.0
2008-08-06 19:02:00,3.23405,3.24085,3.22933,3.2337,11250000.0
2008-08-06 19:03:00,3.23223,3.23751,3.23198,3.23593,7510000.0
2008-08-06 19:04:00,3.23362,3.2366,3.22817,3.23371,4880000.0
2008-08-06 19:05:00,3.23784,3.23827,3.2268,3.2326,8630000.0
2008-08-06 19:06:00,3.23801,3.23821,3.23311,3.23311,3750000.0
2008-08-06 19:07:00,3.23707,3.23823,3.23357,3.23823,6750000.0
2008-08-06 19:08:00,3.23768,3.23862,3.22789,3.22866,7130000.0
2008-08-06 19:09:00,3.23218,3.23847,3.227,3.23847,7130000.0
2008-08-06 19:10:00,3.23727,3.23897,3.23532,3.23759,4880000.0
2008-08-06 19:11:00,3.23307,3.23909,3.22532,3.22727,11630000.0
2008-08-06 19:12:00,3.23313,3.23627,3.22517,3.23018,9380000.0
2008-08-06 19:13:00,3.23462,3.23481,3.23127,3.2334,4880000.0
2008-08-06 19:14:00,3.23524,3.23537,3.23339,3.23339,6750000.0
2008-08-06 19:15:00,3.23548,3.2368,3.22404,3.22404,11250000.0
2008-08-06 19:16:00,3.23339,3.23539,3.22538,3.23491,5250000.0
2008-08-06 19:17:00,3.23525,3.23583,3.22327,3.23057,5260000.0
2008-08-06 19:18:00,3.23421,3.23497,3.23076,3.23497,6380000.0
2008-08-06 19:19:00,3.233,3.23516,3.2247,3.23011,13130000.0
2008-08-06 19:20:00,3.22975,3.23533,3.22975,3.23441,6010000.0
2008-08-06 19:21:00,3.23512,3.23647,3.23013,3.23616,7130000.0
2008-08-06 19:22:00,3.22893,3.23447,3.22893,3.23447,5630000.0
2008-08-06 19:23:00,3.23456,3.23538,3.22871,3.23492,8640000.0
2008-08-06 19:24:00,3.23521,3.23528,3.22544,3.23412,9750000.0
2008-08-06 19:25:00,3.23352,3.23419,3.22838,3.23419,9000000.0
2008-08-06 19:26:00,3.23345,3.23345,3.22362,3.23255,6750000.0
2008-08-06 19:27:00,3.22928,3.23554,3.22574,3.23554,8250000.0
2008-08-06 19:28:00,3.22539,3.23738,3.22539,3.23068,4520000.0
2008-08-06 19:29:00,3.22463,3.23277,3.22397,3.22905,7880000.0
2008-08-06 19:30:00,3.23665,3.23665,3.22778,3.23477,6750000.0
2008-08-06 19:31:00,3.23189,3.23716,3.22599,3.22818,5250000.0
2008-08-06 19:32:00,3.22323,3.23364,3.22069,3.23364,6390000.0
2008-08-06 19:33:00,3.23023,3.23492,3.23023,3.23492,5250000.0
2008-08-06 19:34:00,3.22945,3.23258,3.22897,3.22907,6000000.0
2008-08-06 19:35:00,3.23519,3.23519,3.22498,3.23514,5250000.0
2008-08-06 19:36:00,3.22468,3.23591,3.22468,3.23555,4880000.0
2008-08-06 19:37:00,3.23168,3.23168,3.22345,3.22403,4130000.0
2008-08-06 19:38:00,3.23469,3.23482,3.23046,3.23237,5260000.0
2008-08-06 19:39:00,3.22884,3.23427,3.22486,3.23367,4880000.0
2008-08-06 19:40:00,3.23112,3.23556,3.22532,3.22532,5260000.0
2008-08-06 19:42:00,3.23246,3.23246,3.22334,3.23138,7880000.0
2008-08-06 19:43:00,3.23334,3.23334,3.2231,3.232,5250000.0
2008-08-06 19:44:00,3.22968,3.23484,3.22415,3.23484,5630000.0
2008-08-06 19:45:00,3.23032,3.23713,3.23032,3.23713,6380000.0
2008-08-06 19:46:00,3.22547,3.23641,3.22547,3.22922,7130000.0
2008-08-06 19:47:00,3.22898,3.23438,3.22307,3.2297,7510000.0
2008-08-06 19:48:00,3.23069,3.23461,3.2237,3.2237,8250000.0
2008-08-06 19:49:00,3.22875,3.23389,3.22287,3.23334,7510000.0
2008-08-06 19:50:00,3.23473,3.23473,3.22366,3.23393,6750000.0
2008-08-06 19:51:00,3.23177,3.23405,3.22255,3.22908,12010000.0
2008-08-06 19:52:00,3.23108,3.23523,3.22942,3.22959,3750000.0
2008-08-06 19:53:00,3.23306,3.23529,3.22463,3.23105,9750000.0
2008-08-06 19:54:00,3.23514,3.23514,3.2286,3.2345,6000000.0
2008-08-06 19:55:00,3.23484,3.23487,3.23051,3.23471,5250000.0
2008-08-06 19:56:00,3.23382,3.23494,3.22797,3.2347,7500000.0
2008-08-06 19:57:00,3.23373,3.23373,3.22635,3.23283,7130000.0
2008-08-06 19:58:00,3.23481,3.23507,3.22796,3.22796,5250000.0
2008-08-06 19:59:00,3.22427,3.23298,3.22427,3.23029,8630000.0
2008-08-06 20:00:00,3.23622,3.23622,3.22445,3.22445,6750000.0
2008-08-06 20:01:00,3.2285,3.23816,3.2285,3.23511,6760000.0
2008-08-06 20:02:00,3.233,3.233,3.21992,3.22351,7880000.0
2008-08-06 20:03:00,3.23177,3.23357,3.22347,3.22931,5250000.0
2008-08-06 20:04:00,3.23378,3.23463,3.22792,3.23306,4510000.0
2008-08-06 20:05:00,3.23574,3.23773,3.22693,3.23641,6750000.0
2008-08-06 20:07:00,3.23021,3.23238,3.22088,3.23238,7500000.0
2008-08-06 20:08:00,3.23467,3.23606,3.22413,3.2341,6750000.0
2008-08-06 20:09:00,3.2365,3.23719,3.2278,3.23399,6000000.0
2008-08-06 20:10:00,3.23535,3.23657,3.22596,3.23314,7510000.0
2008-08-06 20:11:00,3.22668,3.23422,3.22358,3.23387,5250000.0
2008-08-06 20:12:00,3.23153,3.23897,3.22688,3.23409,7130000.0
2008-08-06 20:13:00,3.23406,3.23632,3.23143,3.23143,6000000.0
2008-08-06 20:14:00,3.2345,3.23486,3.22729,3.23211,4880000.0
2008-08-06 20:15:00,3.23344,3.23741,3.22554,3.22862,5640000.0
2008-08-06 20:16:00,3.23477,3.2362,3.2333,3.23353,5250000.0
2008-08-06 20:17:00,3.2339,3.2339,3.22222,3.22451,8250000.0
2008-08-06 20:18:00,3.22355,3.23238,3.22303,3.22303,7130000.0
2008-08-06 20:19:00,3.2314,3.23312,3.22211,3.2244,7140000.0
2008-08-06 20:20:00,3.23426,3.23461,3.2236,3.23372,4890000.0
2008-08-06 20:21:00,3.22891,3.23579,3.2255,3.23005,5630000.0
2008-08-06 20:22:00,3.23308,3.23739,3.22492,3.22492,7890000.0
2008-08-06 20:23:00,3.23034,3.23555,3.23034,3.23446,5630000.0
2008-08-06 20:24:00,3.23298,3.23937,3.22539,3.22596,8260000.0
2008-08-06 20:25:00,3.23368,3.23368,3.22423,3.22438,5630000.0
2008-08-06 20:26:00,3.22811,3.23381,3.22811,3.23381,6000000.0
2008-08-06 20:27:00,3.23008,3.23611,3.22512,3.22512,6380000.0
2008-08-06 20:28:00,3.23305,3.23348,3.22814,3.23272,7510000.0
2008-08-06 20:29:00,3.22769,3.23386,3.22445,3.22445,4890000.0
2008-08-06 20:30:00,3.2357,3.2357,3.22833,3.23009,5630000.0
2008-08-06 20:33:00,3.23293,3.24024,3.22488,3.22664,7510000.0
2008-08-06 20:34:00,3.23446,3.23522,3.22969,3.23404,5630000.0
2008-08-06 20:35:00,3.22879,3.23552,3.22535,3.22535,5250000.0
2008-08-06 20:36:00,3.22974,3.23323,3.22604,3.23004,5260000.0
2008-08-06 20:37:00,3.22817,3.23442,3.22817,3.23376,5640000.0
2008-08-06 20:38:00,3.23418,3.23566,3.22568,3.23105,7130000.0
2008-08-06 20:39:00,3.2308,3.23525,3.22982,3.23034,6010000.0
2008-08-06 20:40:00,3.22945,3.23531,3.22945,3.23321,5250000.0
2008-08-06 20:41:00,3.23166,3.23364,3.22696,3.23246,8640000.0
2008-08-06 20:42:00,3.22862,3.23543,3.22453,3.22812,4130000.0
2008-08-06 20:43:00,3.22983,3.23336,3.22206,3.22385,14260000.0
2008-08-06 20:44:00,3.23352,3.23553,3.22988,3.22988,6380000.0
2008-08-06 20:45:00,3.23542,3.23542,3.22293,3.23148,8640000.0
2008-08-06 20:46:00,3.22796,3.2355,3.22478,3.2355,6010000.0
2008-08-06 20:47:00,3.23371,3.23521,3.22849,3.22948,6000000.0
2008-08-06 20:48:00,3.23422,3.23422,3.22313,3.23186,9000000.0
2008-08-06 20:49:00,3.23278,3.23433,3.22497,3.23164,6390000.0
2008-08-06 20:50:00,3.23219,3.23419,3.22939,3.23282,6760000.0
2008-08-06 20:51:00,3.23477,3.23589,3.22537,3.2345,11640000.0
2008-08-06 20:52:00,3.22963,3.23524,3.22963,3.23447,5630000.0
2008-08-06 20:53:00,3.23414,3.23821,3.22533,3.23618,6380000.0
2008-08-06 20:54:00,3.23314,3.23433,3.232,3.2323,6380000.0
2008-08-06 20:55:00,3.23256,3.2336,3.22489,3.2336,5640000.0
2008-08-06 20:56:00,3.23276,3.23394,3.22588,3.22966,6750000.0
2008-08-06 20:57:00,3.23309,3.23483,3.22997,3.23415,5630000.0
2008-08-06 20:58:00,3.23103,3.23626,3.22616,3.23476,5630000.0
2008-08-06 20:59:00,3.23417,3.2348,3.22398,3.23241,7880000.0
2008-08-06 21:00:00,3.23604,3.23604,3.22509,3.22509,4510000.0
2008-08-06 21:01:00,3.22957,3.23328,3.22381,3.22866,6390000.0
2008-08-06 21:02:00,3.23453,3.23453,3.2336,3.23409,4510000.0
2008-08-06 21:03:00,3.23609,3.23609,3.23404,3.23535,5250000.0
2008-08-06 21:04:00,3.23273,3.24036,3.22468,3.22587,9380000.0
2008-08-06 21:05:00,3.2282,3.23315,3.2282,3.23147,5630000.0
2008-08-06 21:06:00,3.23335,3.2358,3.2253,3.23388,5260000.0
2008-08-06 21:07:00,3.23403,3.23403,3.22239,3.23174,6390000.0
2008-08-06 21:08:00,3.23158,3.23561,3.23005,3.23421,6760000.0
2008-08-06 21:09:00,3.23324,3.23324,3.22299,3.23193,6750000.0
2008-08-06 21:10:00,3.23264,3.23524,3.22428,3.22531,7880000.0
2008-08-06 21:11:00,3.23279,3.23448,3.23104,3.23318,4880000.0
2008-08-06 21:12:00,3.23389,3.23389,3.22907,3.23389,4510000.0
2008-08-06 21:13:00,3.23366,3.23591,3.23138,3.23278,7880000.0
2008-08-06 21:15:00,3.2346,3.2346,3.2293,3.23166,6390000.0
2008-08-06 21:16:00,3.23272,3.23436,3.22996,3.23121,7510000.0
2008-08-06 21:17:00,3.23635,3.24229,3.22768,3.22768,10510000.0
2008-08-06 21:18:00,3.23169,3.23402,3.23027,3.23307,4880000.0
2008-08-06 21:19:00,3.23405,3.23405,3.22358,3.23329,7140000.0
2008-08-06 21:20:00,3.23411,3.23487,3.22433,3.23249,7880000.0
2008-08-06 21:21:00,3.23453,3.23596,3.23383,3.23383,4880000.0
2008-08-06 21:22:00,3.23033,3.23448,3.23033,3.23393,3380000.0
2008-08-06 21:23:00,3.2239,3.23466,3.2239,3.23426,5630000.0
2008-08-06 21:24:00,3.23306,3.234,3.23072,3.234,3750000.0
2008-08-06 21:25:00,3.23385,3.23519,3.22545,3.23519,6000000.0
2008-08-06 21:26:00,3.23356,3.23467,3.22872,3.2292,5260000.0
2008-08-06 21:27:00,3.22896,3.23555,3.22771,3.23382,6010000.0
2008-08-06 21:28:00,3.23439,3.23544,3.22448,3.2245,7880000.0
2008-08-06 21:29:00,3.23347,3.23347,3.22048,3.22929,8250000.0
2008-08-06 21:30:00,3.2348,3.23676,3.22563,3.23381,10150000.0
2008-08-06 21:31:00,3.22986,3.23367,3.22308,3.22898,6000000.0
2008-08-06 21:32:00,3.23391,3.23536,3.2226,3.22277,10510000.0
2008-08-06 21:33:00,3.22401,3.23476,3.22307,3.23434,5260000.0
2008-08-06 21:34:00,3.2282,3.23166,3.2219,3.2239,4890000.0
2008-08-06 21:35:00,3.229,3.23399,3.22252,3.23205,6390000.0
2008-08-06 21:36:00,3.23306,3.23431,3.22805,3.23329,6750000.0
2008-08-06 21:37:00,3.22361,3.23385,3.22361,3.23298,4880000.0
2008-08-06 21:38:00,3.23298,3.23415,3.22764,3.22764,7880000.0
2008-08-06 21:39:00,3.23335,3.23521,3.22468,3.23361,5630000.0
2008-08-06 21:40:00,3.23409,3.23466,3.22475,3.234,5640000.0
2008-08-06 21:41:00,3.22589,3.23593,3.22589,3.22595,5250000.0
2008-08-06 21:42:00,3.23322,3.23419,3.22408,3.22911,7140000.0
2008-08-06 21:43:00,3.23399,3.2341,3.22346,3.22473,17280000.0
2008-08-06 21:44:00,3.22112,3.23244,3.21985,3.23244,8630000.0
2008-08-06 21:45:00,3.23762,3.23762,3.22732,3.23402,11630000.0
2008-08-06 21:46:00,3.23398,3.23398,3.22306,3.23162,5640000.0
2008-08-06 21:47:00,3.23422,3.23494,3.22496,3.23494,4510000.0
2008-08-06 21:48:00,3.22946,3.23553,3.22946,3.23446,4500000.0
2008-08-06 21:49:00,3.22831,3.23466,3.22831,3.23277,7880000.0
2008-08-06 21:51:00,3.23416,3.23434,3.23156,3.23418,4510000.0
2008-08-06 21:53:00,3.23407,3.23572,3.22414,3.23572,10900000.0
2008-08-06 21:55:00,3.2332,3.23455,3.22864,3.23455,6760000.0
2008-08-06 21:56:00,3.23234,3.23234,3.22458,3.232,5630000.0
2008-08-06 21:57:00,3.22643,3.23775,3.22641,3.23378,6750000.0
2008-08-06 21:58:00,3.23455,3.23455,3.22417,3.23194,10890000.0
2008-08-06 21:59:00,3.22746,3.2424,3.22746,3.23749,10890000.0
2008-08-06 22:00:00,3.22959,3.2398,3.22959,3.23786,5250000.0
2008-08-06 22:01:00,3.23435,3.23871,3.22796,3.2348,7500000.0
2008-08-06 22:02:00,3.23372,3.2367,3.22889,3.23215,5250000.0
2008-08-06 22:03:00,3.2321,3.2383,3.22816,3.23591,7880000.0
2008-08-06 22:04:00,3.23437,3.23437,3.22378,3.22973,6010000.0
2008-08-06 22:05:00,3.2331,3.23481,3.22957,3.23335,6000000.0
2008-08-06 22:06:00,3.23344,3.23453,3.22519,3.23094,7500000.0
2008-08-06 22:07:00,3.23547,3.23601,3.22558,3.23475,15010000.0
2008-08-06 22:08:00,3.23104,3.23654,3.22838,3.23572,11650000.0
2008-08-06 22:10:00,3.2258,3.23516,3.2258,3.23483,4140000.0
2008-08-06 22:11:00,3.23445,3.23531,3.22577,3.2351,5260000.0
2008-08-06 22:12:00,3.23498,3.23532,3.22587,3.23453,6000000.0
2008-08-06 22:13:00,3.2353,3.23549,3.22584,3.23513,11260000.0
2008-08-06 22:15:00,3.23397,3.23611,3.22551,3.23283,6390000.0
2008-08-06 22:16:00,3.23175,3.23363,3.22973,3.2319,4880000.0
2008-08-06 22:17:00,3.23432,3.23432,3.22665,3.2287,6000000.0
2008-08-06 22:18:00,3.23409,3.23486,3.22271,3.22341,7880000.0
2008-08-06 22:19:00,3.22512,3.2341,3.22458,3.23335,5250000.0
2008-08-06 22:20:00,3.23133,3.23366,3.2288,3.23286,4500000.0
2008-08-06 22:21:00,3.22969,3.23448,3.22587,3.22665,4500000.0
2008-08-06 22:22:00,3.2344,3.23442,3.22932,3.23442,4510000.0
2008-08-06 22:23:00,3.22512,3.23452,3.22512,3.23292,4880000.0
2008-08-06 22:24:00,3.23324,3.23555,3.22492,3.22492,7510000.0
2008-08-06 22:25:00,3.23442,3.23447,3.22933,3.22933,5250000.0
2008-08-06 22:26:00,3.23455,3.23606,3.22995,3.23445,4880000.0
2008-08-06 22:27:00,3.23447,3.23541,3.23093,3.23321,7500000.0
2008-08-06 22:28:00,3.23085,3.23719,3.22693,3.23154,4510000.0
2008-08-06 22:29:00,3.2327,3.23465,3.23072,3.23072,4130000.0
2008-08-06 22:30:00,3.23607,3.23607,3.22252,3.23176,12390000.0
2008-08-06 22:31:00,3.22896,3.23488,3.22896,3.23488,3750000.0
2008-08-06 22:32:00,3.2336,3.23652,3.22572,3.22572,4140000.0
2008-08-06 22:33:00,3.23044,3.23451,3.22461,3.22468,3380000.0
2008-08-06 22:34:00,3.2352,3.23528,3.22885,3.23423,4510000.0
2008-08-06 22:35:00,3.22628,3.23667,3.22628,3.23518,5250000.0
2008-08-06 22:36:00,3.23463,3.23672,3.22508,3.23255,6010000.0
2008-08-06 22:37:00,3.2361,3.23878,3.22872,3.23656,5630000.0
2008-08-06 22:38:00,3.22824,3.23808,3.22801,3.23346,3380000.0
2008-08-06 22:39:00,3.23779,3.23794,3.22929,3.23794,5250000.0
2008-08-06 22:40:00,3.23905,3.23905,3.22608,3.23338,7880000.0
2008-08-06 22:42:00,3.23655,3.23816,3.23153,3.23753,6760000.0
2008-08-06 22:43:00,3.23656,3.23794,3.23474,3.23474,5630000.0
2008-08-06 22:44:00,3.22482,3.23472,3.22482,3.23426,5630000.0
2008-08-06 22:45:00,3.23817,3.23817,3.22554,3.22602,11260000.0
2008-08-06 22:46:00,3.23512,3.23512,3.22998,3.23315,4890000.0
2008-08-06 22:47:00,3.23514,3.23567,3.2247,3.23354,10130000.0
2008-08-06 22:48:00,3.23102,3.23671,3.22402,3.22917,7130000.0
2008-08-06 22:49:00,3.2336,3.23465,3.22556,3.23361,6000000.0
2008-08-06 22:50:00,3.23664,3.23713,3.22732,3.23657,6750000.0
2008-08-06 22:51:00,3.23156,3.23713,3.23156,3.23365,4130000.0
2008-08-06 22:53:00,3.23411,3.23601,3.23106,3.23601,3750000.0
2008-08-06 22:54:00,3.23733,3.23733,3.22555,3.23415,9760000.0
2008-08-06 22:55:00,3.23469,3.23733,3.23461,3.23543,8260000.0
2008-08-06 22:56:00,3.23615,3.23657,3.23014,3.23396,8270000.0
2008-08-06 22:57:00,3.22457,3.23739,3.22457,3.23028,7130000.0
2008-08-06 22:58:00,3.23364,3.23599,3.23251,3.23251,7130000.0
2008-08-06 22:59:00,3.23293,3.23476,3.22313,3.23326,6010000.0
2008-08-06 23:00:00,3.23605,3.23837,3.22674,3.23612,12010000.0
2008-08-06 23:01:00,3.23543,3.23625,3.23013,3.23013,3380000.0
2008-08-06 23:02:00,3.23629,3.23647,3.23127,3.23647,6000000.0
2008-08-06 23:03:00,3.23439,3.23908,3.22899,3.23573,4510000.0
2008-08-06 23:04:00,3.23702,3.2375,3.226,3.23368,11260000.0
2008-08-06 23:05:00,3.23638,3.2375,3.22764,3.23327,8260000.0
2008-08-06 23:06:00,3.23572,3.23572,3.23155,3.23155,1130000.0
2008-08-06 23:07:00,3.23309,3.23929,3.22869,3.23322,6000000.0
2008-08-06 23:08:00,3.23267,3.23642,3.23267,3.23482,4510000.0
2008-08-06 23:09:00,3.23599,3.23651,3.22736,3.2328,7130000.0
2008-08-06 23:10:00,3.23388,3.23911,3.22892,3.23687,6010000.0
2008-08-06 23:11:00,3.23624,3.23624,3.22557,3.22557,7510000.0
2008-08-06 23:12:00,3.23402,3.23452,3.22634,3.22634,7130000.0
2008-08-06 23:13:00,3.23416,3.23638,3.2315,3.2354,6000000.0
2008-08-06 23:14:00,3.23356,3.23689,3.23139,3.23689,6010000.0
2008-08-06 23:15:00,3.23832,3.23832,3.22527,3.23434,7140000.0
2008-08-06 23:16:00,3.23552,3.23683,3.22853,3.23683,4500000.0
2008-08-06 23:17:00,3.23369,3.23533,3.22966,3.22966,4880000.0
2008-08-06 23:19:00,3.23472,3.2348,3.22127,3.22471,9770000.0
2008-08-06 23:20:00,3.23709,3.23709,3.22783,3.22783,4880000.0
2008-08-06 23:21:00,3.23231,3.23542,3.22427,3.23107,4880000.0
2008-08-06 23:22:00,3.22956,3.23619,3.22668,3.23596,7130000.0
2008-08-06 23:23:00,3.23004,3.23518,3.22842,3.23464,4880000.0
2008-08-06 23:24:00,3.23546,3.23753,3.23202,3.23285,4510000.0
2008-08-06 23:25:00,3.23593,3.23634,3.23196,3.23631,6000000.0
2008-08-06 23:26:00,3.23505,3.23505,3.22441,3.22441,6000000.0
2008-08-06 23:27:00,3.23432,3.23592,3.22652,3.23116,4890000.0
2008-08-06 23:28:00,3.23573,3.23586,3.23055,3.23429,4510000.0
2008-08-06 23:29:00,3.23611,3.24067,3.22791,3.22791,9760000.0
2008-08-06 23:30:00,3.23904,3.23904,3.22761,3.2368,5630000.0
2008-08-06 23:31:00,3.22512,3.2341,3.22512,3.22998,7130000.0
2008-08-06 23:32:00,3.23826,3.24007,3.22893,3.22893,9010000.0
2008-08-06 23:33:00,3.23148,3.23894,3.22552,3.23569,8250000.0
2008-08-06 23:34:00,3.23535,3.2366,3.22764,3.2366,3380000.0
2008-08-06 23:35:00,3.23602,3.2375,3.23198,3.23198,3380000.0
2008-08-06 23:36:00,3.2256,3.23582,3.2256,3.23422,4510000.0
2008-08-06 23:37:00,3.23673,3.23922,3.23183,3.23761,4500000.0
2008-08-06 23:38:00,3.23512,3.23512,3.22355,3.2299,8260000.0
2008-08-06 23:39:00,3.23472,3.23606,3.22658,3.22675,3010000.0
2008-08-06 23:40:00,3.23295,3.23588,3.23137,3.23177,4140000.0
2008-08-06 23:42:00,3.23255,3.23811,3.23255,3.23531,8260000.0
2008-08-06 23:44:00,3.23263,3.23602,3.22599,3.23219,10130000.0
2008-08-06 23:45:00,3.23681,3.23681,3.2253,3.22626,5250000.0
2008-08-06 23:46:00,3.23321,3.23765,3.23245,3.23428,4500000.0
2008-08-06 23:47:00,3.2362,3.2362,3.22973,3.23551,7130000.0
2008-08-06 23:48:00,3.23649,3.23722,3.23122,3.23722,5250000.0
2008-08-06 23:49:00,3.2373,3.2373,3.23563,3.23563,3750000.0
2008-08-06 23:50:00,3.23652,3.23652,3.23118,3.23118,3380000.0
2008-08-06 23:51:00,3.2301,3.23767,3.22674,3.23133,4500000.0
2008-08-06 23:52:00,3.23754,3.23754,3.22802,3.22802,3380000.0
2008-08-06 23:53:00,3.23606,3.23606,3.23084,3.23136,1880000.0
2008-08-06 23:54:00,3.23148,3.23622,3.23148,3.23558,3380000.0
2008-08-06 23:55:00,3.23581,3.23581,3.2347,3.23551,3000000.0
2008-08-06 23:56:00,3.23624,3.23683,3.2275,3.23657,4500000.0
2008-08-06 23:57:00,3.23153,3.23727,3.22769,3.23426,4500000.0
2008-08-06 23:59:00,3.22531,3.23972,3.22531,3.22629,17270000.0
2008-08-07 00:00:00,3.2345,3.23907,3.23255,3.23656,8260000.0
2008-08-07 00:01:00,3.23116,3.23479,3.23066,3.23323,4500000.0
2008-08-07 00:02:00,3.23386,3.23608,3.22561,3.23492,7880000.0
2008-08-07 00:03:00,3.23541,3.23592,3.23021,3.2306,5250000.0
2008-08-07 00:04:00,3.23731,3.24179,3.22956,3.2392,5630000.0
2008-08-07 00:05:00,3.23477,3.23808,3.23014,3.23684,7510000.0
2008-08-07 00:06:00,3.23378,3.2375,3.2267,3.2267,3390000.0
2008-08-07 00:07:00,3.23425,3.23441,3.22507,3.22507,7880000.0
2008-08-07 00:08:00,3.2352,3.23666,3.22646,3.23666,11640000.0
2008-08-07 00:09:00,3.23509,3.23631,3.22623,3.23427,6010000.0
2008-08-07 00:10:00,3.22672,3.23653,3.22672,3.23166,7150000.0
2008-08-07 00:11:00,3.23603,3.23725,3.22794,3.23256,7510000.0
2008-08-07 00:12:00,3.2266,3.23708,3.2266,3.23577,7880000.0
2008-08-07 00:13:00,3.23517,3.23577,3.22801,3.23577,5260000.0
2008-08-07 00:14:00,3.23289,3.23996,3.22812,3.23738,7130000.0
2008-08-07 00:15:00,3.23267,3.23768,3.22576,3.23553,12380000.0
2008-08-07 00:16:00,3.23507,3.23713,3.23159,3.23515,6380000.0
2008-08-07 00:17:00,3.23399,3.23559,3.22409,3.2264,12760000.0
2008-08-07 00:18:00,3.23052,3.23521,3.22164,3.22846,7500000.0
2008-08-07 00:19:00,3.22792,3.23581,3.22792,3.23369,3380000.0
2008-08-07 00:20:00,3.23202,3.23757,3.22638,3.22946,7510000.0
2008-08-07 00:21:00,3.23568,3.23568,3.22509,3.23522,6380000.0
2008-08-07 00:22:00,3.22824,3.24173,3.22824,3.23876,2630000.0
2008-08-07 00:23:00,3.23567,3.23569,3.22399,3.23512,11250000.0
2008-08-07 00:24:00,3.23585,3.23684,3.22907,3.23559,5250000.0
2008-08-07 00:25:00,3.23577,3.23621,3.22572,3.23334,7880000.0
2008-08-07 00:26:00,3.23452,3.23709,3.23324,3.23436,8250000.0
2008-08-07 00:27:00,3.2347,3.23565,3.22451,3.23565,8630000.0
2008-08-07 00:28:00,3.23247,3.23649,3.22409,3.23349,6020000.0
2008-08-07 00:29:00,3.23788,3.23847,3.22762,3.23763,15760000.0
2008-08-07 00:30:00,3.23801,3.23801,3.22775,3.23608,7140000.0
2008-08-07 00:31:00,3.23517,3.23677,3.22628,3.23631,10900000.0
2008-08-07 00:32:00,3.22781,3.23712,3.22746,3.23624,4130000.0
2008-08-07 00:33:00,3.23747,3.23747,3.23275,3.2363,3380000.0
2008-08-07 00:34:00,3.23339,3.23766,3.22821,3.23594,7510000.0
2008-08-07 00:35:00,3.23048,3.23612,3.22496,3.23612,3380000.0
2008-08-07 00:36:00,3.23562,3.23757,3.22722,3.23214,9000000.0
2008-08-07 00:37:00,3.23074,3.23675,3.23074,3.23094,4510000.0
2008-08-07 00:38:00,3.23575,3.23576,3.2258,3.23576,4890000.0
2008-08-07 00:39:00,3.23478,3.23626,3.22657,3.23602,5260000.0
2008-08-07 00:40:00,3.23226,3.23609,3.22727,3.23057,6010000.0
2008-08-07 00:41:00,3.23748,3.23748,3.22893,3.23132,5630000.0
2008-08-07 00:42:00,3.23459,3.23603,3.22503,3.23404,6760000.0
2008-08-07 00:43:00,3.23812,3.23812,3.23497,3.23693,2250000.0
2008-08-07 00:44:00,3.23259,3.23994,3.22774,3.23571,19890000.0
2008-08-07 00:45:00,3.23944,3.23944,3.2318,3.23607,5250000.0
2008-08-07 00:46:00,3.23142,3.23743,3.23142,3.23311,4880000.0
2008-08-07 00:48:00,3.23057,3.24152,3.22985,3.23456,7500000.0
2008-08-07 00:49:00,3.23513,3.23734,3.23201,3.23577,7500000.0
2008-08-07 00:50:00,3.23224,3.23742,3.23224,3.23502,4880000.0
2008-08-07 00:51:00,3.23397,3.23501,3.22603,3.23202,4500000.0
2008-08-07 00:52:00,3.22581,3.23529,3.22554,3.22554,6010000.0
2008-08-07 00:53:00,3.23212,3.23796,3.22751,3.22751,4500000.0
2008-08-07 00:54:00,3.2361,3.2361,3.23454,3.23454,1500000.0
2008-08-07 00:55:00,3.23723,3.24032,3.22813,3.23756,15770000.0
2008-08-07 00:56:00,3.23624,3.23647,3.22692,3.23644,5630000.0
2008-08-07 00:57:00,3.23497,3.23745,3.22769,3.23009,3000000.0
2008-08-07 00:58:00,3.23186,3.23803,3.22727,3.22727,12010000.0
2008-08-07 00:59:00,3.23469,3.23577,3.22554,3.23555,6380000.0
2008-08-07 01:00:00,3.23446,3.23788,3.22865,3.23598,3750000.0
2008-08-07 01:01:00,3.2365,3.2365,3.23183,3.23183,2630000.0
2008-08-07 01:02:00,3.23499,3.23499,3.23482,3.23482,1500000.0
2008-08-07 01:03:00,3.23495,3.23495,3.22323,3.23368,5260000.0
2008-08-07 01:04:00,3.23482,3.23592,3.22163,3.23379,6760000.0
2008-08-07 01:05:00,3.23053,3.23439,3.22488,3.23439,3380000.0
2008-08-07 01:07:00,3.23142,3.23682,3.22682,3.23622,3750000.0
2008-08-07 01:09:00,3.23638,3.23638,3.23499,3.23499,1500000.0
2008-08-07 01:10:00,3.22784,3.24187,3.22784,3.23845,5250000.0
2008-08-07 01:11:00,3.22683,3.23565,3.22632,3.22632,3000000.0
2008-08-07 01:12:00,3.23654,3.23654,3.23469,3.23469,2250000.0
2008-08-07 01:15:00,3.23502,3.23848,3.22949,3.23722,3750000.0
2008-08-07 01:17:00,3.23471,3.23501,3.22515,3.23461,6770000.0
2008-08-07 01:19:00,3.23288,3.23982,3.22885,3.23564,6390000.0
2008-08-07 01:20:00,3.23509,3.23509,3.23509,3.23509,380000.0
2008-08-07 01:21:00,3.23775,3.23905,3.22863,3.2384,4890000.0
2008-08-07 01:22:00,3.23578,3.23659,3.23131,3.23646,4520000.0
2008-08-07 01:23:00,3.23509,3.23701,3.22712,3.23701,3750000.0
2008-08-07 01:24:00,3.23106,3.23106,3.22982,3.22982,1500000.0
2008-08-07 01:25:00,3.2328,3.2368,3.2328,3.23321,4510000.0
2008-08-07 01:26:00,3.2324,3.23654,3.2324,3.23406,3380000.0
2008-08-07 01:27:00,3.23856,3.2418,3.22849,3.22849,7890000.0
2008-08-07 01:28:00,3.2367,3.23742,3.23184,3.23222,4880000.0
2008-08-07 01:29:00,3.23165,3.23576,3.22704,3.23576,3010000.0
2008-08-07 01:30:00,3.23757,3.23789,3.22772,3.23528,7150000.0
2008-08-07 01:31:00,3.23562,3.23671,3.23186,3.2344,4500000.0
2008-08-07 01:32:00,3.23483,3.23637,3.23046,3.23637,7880000.0
2008-08-07 01:33:00,3.23555,3.23694,3.23168,3.23631,11650000.0
2008-08-07 01:34:00,3.23427,3.23427,3.23046,3.232,4890000.0
2008-08-07 01:35:00,3.23111,3.23537,3.22533,3.23393,7530000.0
2008-08-07 01:36:00,3.23454,3.2372,3.23186,3.23644,6010000.0
2008-08-07 01:37:00,3.22809,3.23818,3.22809,3.23595,6380000.0
2008-08-07 01:38:00,3.23484,3.23848,3.23213,3.23213,5640000.0
2008-08-07 01:39:00,3.22917,3.23614,3.22638,3.23441,5650000.0
2008-08-07 01:40:00,3.23275,3.23688,3.23107,3.23506,7880000.0
2008-08-07 01:41:00,3.23442,3.23529,3.22442,3.23529,5260000.0
2008-08-07 01:42:00,3.23612,3.23612,3.23078,3.23078,4510000.0
2008-08-07 01:43:00,3.23418,3.23418,3.23272,3.23272,1500000.0
2008-08-07 01:45:00,3.23782,3.23856,3.22761,3.23131,4880000.0
2008-08-07 01:46:00,3.22682,3.22682,3.22682,3.22682,750000.0
2008-08-07 01:47:00,3.23443,3.23519,3.22398,3.2254,7510000.0
2008-08-07 01:48:00,3.2336,3.2336,3.22366,3.22569,3750000.0
2008-08-07 01:49:00,3.23484,3.23614,3.23256,3.23445,4130000.0
2008-08-07 01:50:00,3.236,3.23749,3.22772,3.22772,3380000.0
2008-08-07 01:51:00,3.2321,3.2356,3.22636,3.23033,4880000.0
2008-08-07 01:52:00,3.23474,3.23647,3.22746,3.23647,7510000.0
2008-08-07 01:53:00,3.23295,3.23815,3.22801,3.23615,9760000.0
2008-08-07 01:54:00,3.23141,3.23655,3.227,3.23537,4880000.0
2008-08-07 01:55:00,3.2332,3.23526,3.22798,3.23526,1880000.0
2008-08-07 01:56:00,3.23615,3.23615,3.23615,3.23615,750000.0
2008-08-07 01:57:00,3.23437,3.23437,3.22433,3.23176,7880000.0
2008-08-07 02:00:00,3.23537,3.23894,3.23015,3.23753,3750000.0
2008-08-07 02:02:00,3.23288,3.23817,3.22854,3.23732,4140000.0
2008-08-07 02:03:00,3.23747,3.24261,3.22804,3.23704,12760000.0
2008-08-07 02:05:00,3.23511,3.23621,3.22628,3.23204,3760000.0
2008-08-07 02:06:00,3.23434,3.23565,3.23224,3.23565,4130000.0
2008-08-07 02:07:00,3.23698,3.23827,3.23219,3.23564,4500000.0
2008-08-07 02:08:00,3.23266,3.23581,3.23266,3.23581,4500000.0
2008-08-07 02:09:00,3.23478,3.23647,3.23366,3.23366,5630000.0
2008-08-07 02:10:00,3.23628,3.23637,3.22591,3.23447,12390000.0
2008-08-07 02:11:00,3.23627,3.23671,3.22984,3.23131,6020000.0
2008-08-07 02:12:00,3.23598,3.23598,3.23181,3.23181,6010000.0
2008-08-07 02:13:00,3.2351,3.23689,3.23476,3.2357,5250000.0
2008-08-07 02:14:00,3.23617,3.24122,3.22894,3.23501,9750000.0
2008-08-07 02:15:00,3.23957,3.23957,3.22833,3.23657,7880000.0
2008-08-07 02:16:00,3.23561,3.23561,3.2288,3.2288,3750000.0
2008-08-07 02:17:00,3.22742,3.24036,3.22742,3.23722,3390000.0
2008-08-07 02:18:00,3.23729,3.23754,3.22727,3.23691,5630000.0
2008-08-07 02:19:00,3.2351,3.23691,3.22896,3.23104,7510000.0
2008-08-07 02:20:00,3.23551,3.23709,3.23548,3.23548,3380000.0
2008-08-07 02:21:00,3.23547,3.2399,3.23026,3.23739,7880000.0
2008-08-07 02:22:00,3.23627,3.23651,3.22699,3.23531,7880000.0
2008-08-07 02:23:00,3.23463,3.23495,3.23098,3.2344,4130000.0
2008-08-07 02:24:00,3.23425,3.23676,3.22649,3.23614,7510000.0
2008-08-07 02:25:00,3.23502,3.23502,3.22243,3.22993,9760000.0
2008-08-07 02:26:00,3.22493,3.23497,3.22493,3.23497,3750000.0
2008-08-07 02:27:00,3.23604,3.2362,3.23441,3.23441,5630000.0
2008-08-07 02:28:00,3.22555,3.23409,3.22433,3.23216,5250000.0
2008-08-07 02:29:00,3.23618,3.2368,3.23097,3.23632,6000000.0
2008-08-07 02:30:00,3.23811,3.23811,3.22319,3.22574,10510000.0
2008-08-07 02:31:00,3.2311,3.23535,3.22618,3.23457,4130000.0
2008-08-07 02:32:00,3.23589,3.23589,3.22474,3.23392,7880000.0
2008-08-07 02:33:00,3.23578,3.23578,3.23383,3.23455,4880000.0
2008-08-07 02:34:00,3.23583,3.23609,3.23054,3.23584,5630000.0
2008-08-07 02:35:00,3.23475,3.23578,3.22875,3.23459,6760000.0
2008-08-07 02:36:00,3.23425,3.2363,3.23425,3.23603,3380000.0
2008-08-07 02:37:00,3.23514,3.23645,3.23147,3.23645,3750000.0
2008-08-07 02:38:00,3.23313,3.23313,3.22106,3.22485,11270000.0
2008-08-07 02:39:00,3.22683,3.23754,3.22683,3.23161,4880000.0
2008-08-07 02:40:00,3.23159,3.23536,3.23114,3.23449,4140000.0
2008-08-07 02:41:00,3.23625,3.23651,3.23025,3.23281,5250000.0
2008-08-07 02:42:00,3.23496,3.23825,3.22786,3.23166,7130000.0
2008-08-07 02:43:00,3.23475,3.2367,3.22632,3.23212,5640000.0
2008-08-07 02:44:00,3.23456,3.23525,3.22571,3.23226,5630000.0
2008-08-07 02:45:00,3.23941,3.23941,3.22722,3.23423,10140000.0
2008-08-07 02:46:00,3.23593,3.23593,3.22673,3.23572,8630000.0
2008-08-07 02:47:00,3.23592,3.23606,3.22682,3.23606,3750000.0
2008-08-07 02:48:00,3.23126,3.23676,3.22958,3.23636,7880000.0
2008-08-07 02:49:00,3.23529,3.23626,3.22669,3.23609,4880000.0
2008-08-07 02:50:00,3.22667,3.23622,3.22667,3.23622,6750000.0
2008-08-07 02:51:00,3.23578,3.2361,3.22541,3.23213,7880000.0
2008-08-07 02:52:00,3.23184,3.23859,3.22831,3.23627,6750000.0
2008-08-07 02:53:00,3.23392,3.23602,3.23135,3.23599,5630000.0
2008-08-07 02:54:00,3.23497,3.23929,3.22869,3.23929,5260000.0
2008-08-07 02:55:00,3.23758,3.24123,3.23036,3.23825,6760000.0
2008-08-07 02:56:00,3.23348,3.23913,3.22999,3.23322,7140000.0
2008-08-07 02:57:00,3.22895,3.23585,3.22636,3.23318,4130000.0
2008-08-07 02:58:00,3.2328,3.23843,3.23107,3.23343,5250000.0
2008-08-07 03:00:00,3.23911,3.23911,3.22643,3.23552,13890000.0
2008-08-07 03:01:00,3.23159,3.23827,3.22693,3.22794,6750000.0
2008-08-07 03:02:00,3.22569,3.23502,3.22569,3.23502,3380000.0
2008-08-07 03:03:00,3.2342,3.2342,3.22443,3.22722,5250000.0
2008-08-07 03:04:00,3.23608,3.23608,3.22652,3.22652,5250000.0
2008-08-07 03:05:00,3.23589,3.23652,3.22592,3.23528,13130000.0
2008-08-07 03:06:00,3.22789,3.24086,3.22789,3.23659,6760000.0
2008-08-07 03:07:00,3.22571,3.23421,3.22522,3.22894,4880000.0
2008-08-07 03:08:00,3.23531,3.23531,3.22652,3.23493,5250000.0
2008-08-07 03:09:00,3.23596,3.23596,3.22562,3.23586,4130000.0
2008-08-07 03:10:00,3.23422,3.23422,3.22888,3.23005,5630000.0
2008-08-07 03:11:00,3.23529,3.23671,3.23251,3.23478,4510000.0
2008-08-07 03:12:00,3.2346,3.23524,3.22746,3.23516,6010000.0
2008-08-07 03:14:00,3.23278,3.2371,3.22977,3.22977,6760000.0
2008-08-07 03:15:00,3.2347,3.2357,3.22533,3.232,13880000.0
2008-08-07 03:16:00,3.23169,3.23526,3.22922,3.22922,4500000.0
2008-08-07 03:17:00,3.23121,3.23597,3.23073,3.23597,4880000.0
2008-08-07 03:18:00,3.23581,3.23757,3.23142,3.2357,6000000.0
2008-08-07 03:19:00,3.23636,3.23711,3.22652,3.23486,7130000.0
2008-08-07 03:20:00,3.2362,3.2362,3.22623,3.2335,5630000.0
2008-08-07 03:21:00,3.22738,3.23678,3.22738,3.2362,3750000.0
2008-08-07 03:22:00,3.23505,3.23567,3.23196,3.23423,5630000.0
2008-08-07 03:23:00,3.23705,3.23785,3.23183,3.23456,4510000.0
2008-08-07 03:24:00,3.23532,3.23532,3.22369,3.23337,11250000.0
2008-08-07 03:25:00,3.23443,3.23681,3.22609,3.23667,8250000.0
2008-08-07 03:26:00,3.23228,3.23873,3.2286,3.23219,6760000.0
2008-08-07 03:28:00,3.23642,3.23684,3.22612,3.23576,12750000.0
2008-08-07 03:29:00,3.23088,3.23659,3.22929,3.23589,6000000.0
2008-08-07 03:30:00,3.23278,3.23882,3.23161,3.23161,5630000.0
2008-08-07 03:31:00,3.23548,3.2363,3.23548,3.23614,4510000.0
2008-08-07 03:32:00,3.23182,3.23543,3.23072,3.2341,4130000.0
2008-08-07 03:33:00,3.23433,3.23612,3.22594,3.23041,4880000.0
2008-08-07 03:34:00,3.23328,3.23482,3.22773,3.2296,7500000.0
2008-08-07 03:35:00,3.23177,3.23819,3.23161,3.23527,5250000.0
2008-08-07 03:36:00,3.235,3.235,3.23003,3.2318,4510000.0
2008-08-07 03:37:00,3.23583,3.23583,3.22505,3.23372,10880000.0
2008-08-07 03:38:00,3.23429,3.2365,3.22587,3.22587,4510000.0
2008-08-07 03:39:00,3.23614,3.23728,3.22711,3.22723,7140000.0
2008-08-07 03:40:00,3.23431,3.23545,3.22622,3.23509,5630000.0
2008-08-07 03:41:00,3.2346,3.2346,3.22476,3.22476,2630000.0
2008-08-07 03:42:00,3.23578,3.23578,3.22626,3.23452,6390000.0
2008-08-07 03:43:00,3.23077,3.23572,3.23077,3.23572,1500000.0
2008-08-07 03:44:00,3.22978,3.23481,3.22324,3.23391,5260000.0
2008-08-07 03:45:00,3.23436,3.23761,3.22587,3.22731,15000000.0
2008-08-07 03:46:00,3.22692,3.23548,3.22458,3.23548,5250000.0
2008-08-07 03:47:00,3.23107,3.23596,3.23107,3.23588,4130000.0
2008-08-07 03:48:00,3.23531,3.23634,3.2309,3.23634,3380000.0
2008-08-07 03:49:00,3.22703,3.24068,3.22703,3.23172,4510000.0
2008-08-07 03:50:00,3.23517,3.23587,3.22937,3.23541,7510000.0
2008-08-07 03:51:00,3.2274,3.23968,3.2274,3.23747,5250000.0
2008-08-07 03:52:00,3.23585,3.23599,3.23065,3.23599,4500000.0
2008-08-07 03:53:00,3.23102,3.23599,3.22969,3.23203,4880000.0
2008-08-07 03:54:00,3.23478,3.23598,3.2221,3.23404,6760000.0
2008-08-07 03:55:00,3.22707,3.23612,3.22707,3.2315,6000000.0
2008-08-07 03:57:00,3.23567,3.23634,3.23151,3.23442,3760000.0
2008-08-07 03:58:00,3.23242,3.23693,3.22722,3.23251,6770000.0
2008-08-07 03:59:00,3.22627,3.23697,3.22474,3.22474,5260000.0
2008-08-07 04:00:00,3.23645,3.23823,3.22835,3.23666,11630000.0
2008-08-07 04:01:00,3.23454,3.23666,3.23267,3.23611,5630000.0
2008-08-07 04:02:00,3.2313,3.23891,3.227,3.23547,6760000.0
2008-08-07 04:03:00,3.23545,3.23663,3.22938,3.23637,3760000.0
2008-08-07 04:04:00,3.23633,3.23997,3.22695,3.23557,7880000.0
2008-08-07 04:05:00,3.23582,3.23582,3.23582,3.23582,750000.0
2008-08-07 04:06:00,3.23545,3.2355,3.23256,3.23421,4900000.0
2008-08-07 04:07:00,3.23478,3.23508,3.22541,3.23397,5630000.0
2008-08-07 04:08:00,3.23568,3.23568,3.22473,3.23004,6380000.0
2008-08-07 04:09:00,3.23072,3.23605,3.23068,3.23459,7890000.0
2008-08-07 04:10:00,3.23626,3.23626,3.2269,3.23468,6000000.0
2008-08-07 04:11:00,3.23415,3.23415,3.22086,3.22508,13890000.0
2008-08-07 04:12:00,3.23618,3.23645,3.22448,3.23562,7890000.0
2008-08-07 04:13:00,3.23075,3.23515,3.23075,3.23291,5260000.0
2008-08-07 04:14:00,3.23007,3.23455,3.22531,3.22607,7880000.0
2008-08-07 04:15:00,3.238,3.238,3.23107,3.23467,7510000.0
2008-08-07 04:16:00,3.23441,3.23532,3.22548,3.23467,7510000.0
2008-08-07 04:17:00,3.23428,3.23701,3.22962,3.2363,6010000.0
2008-08-07 04:18:00,3.23555,3.23555,3.2249,3.2249,6380000.0
2008-08-07 04:19:00,3.2338,3.23577,3.2313,3.23577,6010000.0
2008-08-07 04:20:00,3.23216,3.23559,3.22874,3.23534,6380000.0
2008-08-07 04:21:00,3.22374,3.23223,3.22329,3.22329,6380000.0
2008-08-07 04:22:00,3.23561,3.23561,3.22962,3.23543,4880000.0
2008-08-07 04:23:00,3.23023,3.23878,3.22583,3.23059,7510000.0
2008-08-07 04:24:00,3.23536,3.23912,3.23005,3.23005,5260000.0
2008-08-07 04:25:00,3.23188,3.23732,3.22601,3.23657,6380000.0
2008-08-07 04:26:00,3.22949,3.23511,3.22949,3.23511,5630000.0
2008-08-07 04:27:00,3.23614,3.23622,3.22646,3.23092,7130000.0
2008-08-07 04:28:00,3.22811,3.23849,3.22811,3.23274,9000000.0
2008-08-07 04:29:00,3.23381,3.23678,3.23042,3.23304,5630000.0
2008-08-07 04:30:00,3.23855,3.23855,3.226,3.22655,13160000.0
2008-08-07 04:31:00,3.23488,3.23488,3.22541,3.2337,5250000.0
2008-08-07 04:32:00,3.22663,3.23992,3.22663,3.23617,4880000.0
2008-08-07 04:33:00,3.2359,3.23604,3.23449,3.23604,4130000.0
2008-08-07 04:34:00,3.22663,3.23729,3.22663,3.23233,4510000.0
2008-08-07 04:35:00,3.23362,3.23507,3.22992,3.23419,4130000.0
2008-08-07 04:36:00,3.23504,3.2362,3.226,3.23106,9400000.0
2008-08-07 04:37:00,3.2342,3.23563,3.23078,3.23547,3390000.0
2008-08-07 04:38:00,3.23708,3.24079,3.22819,3.22819,7880000.0
2008-08-07 04:39:00,3.23431,3.23588,3.23431,3.23588,1880000.0
2008-08-07 04:40:00,3.23501,3.236,3.22872,3.23372,4510000.0
2008-08-07 04:41:00,3.23757,3.24195,3.22588,3.22588,8250000.0
2008-08-07 04:42:00,3.22366,3.23168,3.22069,3.23012,6770000.0
2008-08-07 04:43:00,3.23036,3.23465,3.22611,3.23465,2640000.0
2008-08-07 04:44:00,3.23639,3.23639,3.22452,3.22452,4890000.0
2008-08-07 04:45:00,3.23689,3.24044,3.22764,3.23315,18410000.0
2008-08-07 04:46:00,3.2348,3.23783,3.23202,3.23604,5260000.0
2008-08-07 04:47:00,3.23439,3.23585,3.22888,3.23068,3010000.0
2008-08-07 04:48:00,3.23583,3.23686,3.23217,3.23518,4140000.0
2008-08-07 04:49:00,3.22757,3.24149,3.22757,3.2286,9380000.0
2008-08-07 04:52:00,3.23377,3.23554,3.22842,3.23412,8630000.0
2008-08-07 04:53:00,3.23368,3.23419,3.2289,3.23166,7130000.0
2008-08-07 04:54:00,3.23334,3.23491,3.22935,3.23065,7520000.0
2008-08-07 04:55:00,3.23203,3.23589,3.22671,3.23172,6380000.0
2008-08-07 04:56:00,3.23159,3.23644,3.22662,3.23644,5250000.0
2008-08-07 04:57:00,3.23602,3.2396,3.22923,3.23752,6000000.0
2008-08-07 04:58:00,3.22493,3.23402,3.22493,3.23402,6020000.0
2008-08-07 04:59:00,3.22617,3.23584,3.22541,3.22541,6760000.0
2008-08-07 05:00:00,3.23867,3.23867,3.22574,3.23422,12000000.0
2008-08-07 05:01:00,3.23607,3.23645,3.23226,3.23645,4130000.0
2008-08-07 05:02:00,3.23423,3.2381,3.23065,3.23736,4130000.0
2008-08-07 05:03:00,3.22806,3.23389,3.22389,3.23314,6750000.0
2008-08-07 05:04:00,3.2317,3.23638,3.22641,3.23414,8260000.0
2008-08-07 05:05:00,3.22659,3.23615,3.22659,3.23592,9400000.0
2008-08-07 05:06:00,3.22822,3.23436,3.22822,3.23119,4510000.0
2008-08-07 05:07:00,3.23089,3.23692,3.23085,3.23454,4880000.0
2008-08-07 05:08:00,3.23622,3.23671,3.23146,3.23671,8260000.0
2008-08-07 05:09:00,3.23597,3.23637,3.22693,3.23483,8630000.0
2008-08-07 05:10:00,3.22985,3.23571,3.2287,3.23571,6380000.0
2008-08-07 05:11:00,3.23551,3.23742,3.23133,3.23133,10880000.0
2008-08-07 05:12:00,3.23293,3.23807,3.23107,3.23607,6390000.0
2008-08-07 05:13:00,3.23416,3.23688,3.22551,3.23433,5250000.0
2008-08-07 05:14:00,3.23082,3.2361,3.22638,3.23571,7900000.0
2008-08-07 05:15:00,3.23656,3.23656,3.22226,3.22586,13900000.0
2008-08-07 05:17:00,3.23654,3.23736,3.2275,3.22982,8250000.0
2008-08-07 05:19:00,3.22909,3.23507,3.22892,3.23416,6010000.0
2008-08-07 05:20:00,3.23582,3.23582,3.22806,3.23416,6750000.0
2008-08-07 05:21:00,3.23418,3.23508,3.23078,3.23504,6760000.0
2008-08-07 05:22:00,3.23017,3.239,3.23017,3.23557,5630000.0
2008-08-07 05:23:00,3.23557,3.23609,3.23458,3.23458,5250000.0
2008-08-07 05:24:00,3.23622,3.23622,3.2241,3.23554,7130000.0
2008-08-07 05:25:00,3.23431,3.23615,3.22658,3.23417,7140000.0
2008-08-07 05:26:00,3.23579,3.23579,3.23379,3.23379,3750000.0
2008-08-07 05:27:00,3.23526,3.23554,3.23012,3.2337,5640000.0
2008-08-07 05:28:00,3.23484,3.23713,3.22594,3.23582,6770000.0
2008-08-07 05:29:00,3.23483,3.23727,3.22649,3.2368,3770000.0
2008-08-07 05:30:00,3.2356,3.2356,3.2243,3.22657,14260000.0
2008-08-07 05:32:00,3.23446,3.23577,3.23018,3.23018,6750000.0
2008-08-07 05:33:00,3.23032,3.23578,3.22874,3.23217,6380000.0
2008-08-07 05:34:00,3.23609,3.23653,3.23069,3.23069,5250000.0
2008-08-07 05:35:00,3.23439,3.23551,3.23112,3.23551,3380000.0
2008-08-07 05:36:00,3.23116,3.23613,3.22957,3.2343,6000000.0
2008-08-07 05:37:00,3.23431,3.23548,3.22521,3.23531,6390000.0
2008-08-07 05:38:00,3.23431,3.23601,3.23071,3.23428,5250000.0
2008-08-07 05:39:00,3.2281,3.23455,3.22359,3.23455,5630000.0
2008-08-07 05:40:00,3.22982,3.23503,3.22355,3.23503,4130000.0
2008-08-07 05:41:00,3.2323,3.23678,3.2323,3.2365,6760000.0
2008-08-07 05:42:00,3.23422,3.23501,3.23328,3.23328,3380000.0
2008-08-07 05:43:00,3.23044,3.23395,3.22927,3.23184,5260000.0
2008-08-07 05:44:00,3.23596,3.23613,3.22539,3.23547,5630000.0
2008-08-07 05:45:00,3.23644,3.23759,3.2301,3.23018,10510000.0
2008-08-07 05:46:00,3.23379,3.23608,3.22977,3.22977,7500000.0
2008-08-07 05:47:00,3.22564,3.23495,3.22564,3.23384,6000000.0
2008-08-07 05:48:00,3.23512,3.23632,3.22813,3.23089,6000000.0
2008-08-07 05:49:00,3.23588,3.23606,3.22653,3.22653,4880000.0
2008-08-07 05:50:00,3.2344,3.23522,3.22639,3.23225,5640000.0
2008-08-07 05:51:00,3.23122,3.23897,3.23122,3.23614,5250000.0
2008-08-07 05:52:00,3.23075,3.23643,3.23075,3.23123,5250000.0
2008-08-07 05:53:00,3.23387,3.23453,3.22541,3.23453,5260000.0
2008-08-07 05:54:00,3.23549,3.23549,3.22617,3.2329,4510000.0
2008-08-07 05:55:00,3.23418,3.23574,3.2303,3.23301,5630000.0
2008-08-07 05:56:00,3.23229,3.23581,3.22592,3.22592,3750000.0
2008-08-07 05:57:00,3.23551,3.23552,3.23185,3.23485,4510000.0
2008-08-07 05:58:00,3.23469,3.23675,3.22755,3.23602,7880000.0
2008-08-07 05:59:00,3.23542,3.23629,3.2273,3.23551,5630000.0
2008-08-07 06:00:00,3.23555,3.23826,3.22661,3.22661,8250000.0
2008-08-07 06:01:00,3.226,3.23591,3.22465,3.22972,8250000.0
2008-08-07 06:02:00,3.23527,3.23636,3.22542,3.23636,5260000.0
2008-08-07 06:03:00,3.23596,3.23596,3.23076,3.23444,4130000.0
2008-08-07 06:04:00,3.23175,3.23512,3.22433,3.22873,4890000.0
2008-08-07 06:05:00,3.22407,3.23373,3.22313,3.23371,6000000.0
2008-08-07 06:06:00,3.23609,3.23609,3.2281,3.2321,5260000.0
2008-08-07 06:07:00,3.23494,3.23531,3.22468,3.23372,7510000.0
2008-08-07 06:10:00,3.23509,3.23766,3.22658,3.23406,9750000.0
2008-08-07 06:12:00,3.23535,3.2367,3.23042,3.23107,6000000.0
2008-08-07 06:13:00,3.23651,3.23724,3.2308,3.23509,5630000.0
2008-08-07 06:14:00,3.23509,3.23576,3.22903,3.23072,4880000.0
2008-08-07 06:15:00,3.23898,3.23898,3.22634,3.23424,7510000.0
2008-08-07 06:16:00,3.2295,3.23703,3.22793,3.23122,4500000.0
2008-08-07 06:17:00,3.23524,3.23629,3.22642,3.23211,8250000.0
2008-08-07 06:18:00,3.23579,3.23635,3.22511,3.23454,7500000.0
2008-08-07 06:19:00,3.23185,3.23615,3.22651,3.23434,5630000.0
2008-08-07 06:20:00,3.23243,3.23607,3.23061,3.23569,5630000.0
2008-08-07 06:21:00,3.2353,3.23602,3.22555,3.23445,3380000.0
2008-08-07 06:22:00,3.22866,3.23568,3.22571,3.23568,4880000.0
2008-08-07 06:23:00,3.23385,3.23547,3.22518,3.23547,5260000.0
2008-08-07 06:24:00,3.23644,3.23644,3.2248,3.23456,5250000.0
2008-08-07 06:25:00,3.22712,3.23754,3.22712,3.23633,6750000.0
2008-08-07 06:26:00,3.23558,3.23752,3.2266,3.23566,4880000.0
2008-08-07 06:27:00,3.23692,3.23692,3.23116,3.23505,4880000.0
2008-08-07 06:28:00,3.2346,3.23615,3.2309,3.2309,5250000.0
2008-08-07 06:29:00,3.23445,3.23788,3.22905,3.23169,5630000.0
2008-08-07 06:30:00,3.23922,3.24082,3.23052,3.23142,7880000.0
2008-08-07 06:31:00,3.23609,3.23609,3.23113,3.23549,7880000.0
2008-08-07 06:32:00,3.23127,3.2364,3.22631,3.23637,7500000.0
2008-08-07 06:33:00,3.23513,3.23899,3.22804,3.23689,7130000.0
2008-08-07 06:34:00,3.23528,3.23902,3.23114,3.2352,7880000.0
2008-08-07 06:35:00,3.23563,3.23697,3.22797,3.23697,5630000.0
2008-08-07 06:36:00,3.2332,3.23699,3.2315,3.23688,5250000.0
2008-08-07 06:37:00,3.2309,3.23512,3.22914,3.23035,4880000.0
2008-08-07 06:38:00,3.23576,3.23594,3.22605,3.2319,7140000.0
2008-08-07 06:39:00,3.22871,3.23482,3.22871,3.23059,5630000.0
2008-08-07 06:40:00,3.2321,3.23858,3.22877,3.23776,6000000.0
2008-08-07 06:41:00,3.2349,3.2365,3.22673,3.23174,7500000.0
2008-08-07 06:42:00,3.22979,3.23684,3.22745,3.23531,6380000.0
2008-08-07 06:43:00,3.23061,3.23935,3.22738,3.23268,6010000.0
2008-08-07 06:44:00,3.23662,3.23746,3.2328,3.2328,3380000.0
2008-08-07 06:45:00,3.24029,3.24029,3.22733,3.22798,7510000.0
2008-08-07 06:46:00,3.23598,3.23671,3.2273,3.23605,3380000.0
2008-08-07 06:47:00,3.23387,3.23507,3.22419,3.23207,5630000.0
2008-08-07 06:48:00,3.23414,3.23596,3.22872,3.23593,4880000.0
2008-08-07 06:49:00,3.23516,3.23803,3.22838,3.23765,6390000.0
2008-08-07 06:50:00,3.23505,3.23837,3.23197,3.23197,4510000.0
2008-08-07 06:51:00,3.23503,3.23589,3.22978,3.22978,4880000.0
2008-08-07 06:52:00,3.22818,3.23832,3.22818,3.23802,4130000.0
2008-08-07 06:53:00,3.22617,3.23642,3.22617,3.23639,4880000.0
2008-08-07 06:54:00,3.23645,3.23746,3.22874,3.23245,5250000.0
2008-08-07 06:55:00,3.23331,3.23713,3.22904,3.23588,4880000.0
2008-08-07 06:56:00,3.23549,3.23695,3.22752,3.23628,7510000.0
2008-08-07 06:57:00,3.23591,3.23591,3.22966,3.23088,6760000.0
2008-08-07 06:58:00,3.23686,3.23737,3.23552,3.23552,4500000.0
2008-08-07 07:00:00,3.2373,3.23772,3.22667,3.22667,8630000.0
2008-08-07 07:01:00,3.22984,3.23714,3.22675,3.23705,6380000.0
2008-08-07 07:02:00,3.23638,3.23638,3.22632,3.23235,4140000.0
2008-08-07 07:03:00,3.23501,3.23685,3.2311,3.23185,6380000.0
2008-08-07 07:04:00,3.23596,3.23708,3.23241,3.23241,4510000.0
2008-08-07 07:05:00,3.22721,3.23693,3.22721,3.23203,3760000.0
2008-08-07 07:06:00,3.23164,3.23689,3.23164,3.23485,8250000.0
2008-08-07 07:07:00,3.23556,3.23667,3.23145,3.23154,6380000.0
2008-08-07 07:08:00,3.23586,3.23698,3.22542,3.23552,7130000.0
2008-08-07 07:09:00,3.23552,3.23692,3.23056,3.2315,3750000.0
2008-08-07 07:13:00,3.23697,3.23732,3.23162,3.23732,6000000.0
2008-08-07 07:14:00,3.23611,3.23652,3.22712,3.23652,5250000.0
2008-08-07 07:15:00,3.23869,3.23995,3.22788,3.22788,8250000.0
2008-08-07 07:16:00,3.23751,3.23919,3.23262,3.23369,9010000.0
2008-08-07 07:17:00,3.23659,3.2373,3.23306,3.2359,5250000.0
2008-08-07 07:18:00,3.2372,3.2372,3.23,3.23,5250000.0
2008-08-07 07:19:00,3.23317,3.23789,3.22813,3.23586,6000000.0
2008-08-07 07:20:00,3.23552,3.242,3.22814,3.22888,8250000.0
2008-08-07 07:22:00,3.23131,3.23776,3.23131,3.23193,6750000.0
2008-08-07 07:23:00,3.22639,3.23487,3.22438,3.23487,5260000.0
2008-08-07 07:24:00,3.23629,3.23661,3.22499,3.22765,7130000.0
2008-08-07 07:25:00,3.23508,3.23704,3.22647,3.22752,8630000.0
2008-08-07 07:26:00,3.23589,3.23697,3.22962,3.23685,6380000.0
2008-08-07 07:27:00,3.23136,3.23696,3.23136,3.23694,4500000.0
2008-08-07 07:28:00,3.23681,3.23721,3.22679,3.23507,7140000.0
2008-08-07 07:29:00,3.23071,3.23813,3.22843,3.23367,5640000.0
2008-08-07 07:30:00,3.23892,3.24052,3.23022,3.23112,7900000.0
2008-08-07 07:31:00,3.23482,3.23793,3.2263,3.23363,6750000.0
2008-08-07 07:32:00,3.23635,3.23635,3.23046,3.23389,7140000.0
2008-08-07 07:33:00,3.23526,3.23675,3.23123,3.23675,4500000.0
2008-08-07 07:34:00,3.23705,3.24207,3.22579,3.23679,7140000.0
2008-08-07 07:35:00,3.23731,3.2403,3.23008,3.23855,7130000.0
2008-08-07 07:36:00,3.22981,3.23469,3.22877,3.22877,4880000.0
2008-08-07 07:37:00,3.22863,3.23731,3.22511,3.22841,7510000.0
2008-08-07 07:38:00,3.23286,3.23746,3.2324,3.23512,4510000.0
2008-08-07 07:39:00,3.23423,3.23469,3.22382,3.23455,7500000.0
2008-08-07 07:40:00,3.23295,3.23696,3.22666,3.2363,6000000.0
2008-08-07 07:41:00,3.2295,3.23843,3.22779,3.22779,7130000.0
2008-08-07 07:42:00,3.23574,3.23749,3.23273,3.23332,8630000.0
2008-08-07 07:43:00,3.23948,3.23948,3.22791,3.2318,8250000.0
2008-08-07 07:44:00,3.23468,3.23724,3.23115,3.23243,5250000.0
2008-08-07 07:45:00,3.2375,3.2393,3.22844,3.23548,7880000.0
2008-08-07 07:46:00,3.23695,3.23695,3.23215,3.23645,4130000.0
2008-08-07 07:47:00,3.2357,3.23835,3.23282,3.23282,4130000.0
2008-08-07 07:48:00,3.23907,3.23907,3.22699,3.23503,7880000.0
2008-08-07 07:49:00,3.22845,3.23816,3.22742,3.22742,4510000.0
2008-08-07 07:50:00,3.23683,3.23683,3.22685,3.2345,7880000.0
2008-08-07 07:51:00,3.2368,3.2368,3.22602,3.23473,8260000.0
2008-08-07 07:52:00,3.2336,3.23724,3.2303,3.2303,4130000.0
2008-08-07 07:53:00,3.23716,3.23716,3.23072,3.23199,6380000.0
2008-08-07 07:54:00,3.22487,3.23708,3.22487,3.23333,5250000.0
2008-08-07 07:55:00,3.22803,3.23779,3.22801,3.22801,5250000.0
2008-08-07 07:56:00,3.2328,3.23744,3.22717,3.23538,9380000.0
2008-08-07 07:57:00,3.23096,3.23779,3.22926,3.23684,7140000.0
2008-08-07 07:58:00,3.23523,3.23904,3.23341,3.23715,6750000.0
2008-08-07 07:59:00,3.2368,3.23757,3.23164,3.23757,4510000.0
2008-08-07 08:00:00,3.23786,3.24119,3.22913,3.23592,7130000.0
2008-08-07 08:01:00,3.22677,3.23687,3.22677,3.23645,5250000.0
2008-08-07 08:02:00,3.23404,3.2395,3.22846,3.22846,7510000.0
2008-08-07 08:03:00,3.23438,3.23879,3.23391,3.23558,8250000.0
2008-08-07 08:04:00,3.23734,3.23734,3.23158,3.23468,4880000.0
2008-08-07 08:05:00,3.23438,3.23617,3.2249,3.23493,7140000.0
2008-08-07 08:06:00,3.23739,3.23961,3.22823,3.23577,7510000.0
2008-08-07 08:07:00,3.23804,3.24097,3.23128,3.23128,6010000.0
2008-08-07 08:08:00,3.23379,3.23702,3.22675,3.22909,7880000.0
2008-08-07 08:09:00,3.23101,3.23853,3.23101,3.23103,6390000.0
2008-08-07 08:10:00,3.2371,3.23975,3.23257,3.23314,7500000.0
2008-08-07 08:11:00,3.23846,3.23977,3.23284,3.23284,7890000.0
2008-08-07 08:12:00,3.23763,3.2386,3.22937,3.23624,6000000.0
2008-08-07 08:13:00,3.23317,3.23862,3.23179,3.23715,4880000.0
2008-08-07 08:14:00,3.23746,3.23746,3.23301,3.23606,5250000.0
2008-08-07 08:15:00,3.23641,3.23781,3.23505,3.23573,5630000.0
2008-08-07 08:16:00,3.22893,3.23671,3.22893,3.23533,5630000.0
2008-08-07 08:17:00,3.23938,3.23938,3.22796,3.22796,4510000.0
2008-08-07 08:18:00,3.23754,3.23834,3.23223,3.23691,5630000.0
2008-08-07 08:19:00,3.22823,3.23853,3.22795,3.22983,6770000.0
2008-08-07 08:20:00,3.23006,3.23936,3.22891,3.23701,6750000.0
2008-08-07 08:21:00,3.23235,3.23887,3.23235,3.23425,5630000.0
2008-08-07 08:22:00,3.23503,3.23988,3.22879,3.22879,9000000.0
2008-08-07 08:23:00,3.23721,3.23926,3.23048,3.23912,8250000.0
2008-08-07 08:24:00,3.23168,3.23777,3.23168,3.23442,4880000.0
2008-08-07 08:25:00,3.23856,3.23856,3.22975,3.23224,4880000.0
2008-08-07 08:26:00,3.23551,3.23852,3.22886,3.23219,6390000.0
2008-08-07 08:27:00,3.23394,3.23792,3.22709,3.23709,7500000.0
2008-08-07 08:28:00,3.23548,3.23752,3.23314,3.23703,7880000.0
2008-08-07 08:29:00,3.23569,3.23837,3.23569,3.23837,3750000.0
2008-08-07 08:30:00,3.23891,3.23891,3.23309,3.23381,5250000.0
2008-08-07 08:31:00,3.23782,3.23782,3.22715,3.23195,9770000.0
2008-08-07 08:32:00,3.22737,3.23495,3.22684,3.22684,8250000.0
2008-08-07 08:33:00,3.23213,3.24012,3.2303,3.23591,7510000.0
2008-08-07 08:34:00,3.23794,3.24042,3.23004,3.23479,8260000.0
2008-08-07 08:35:00,3.23805,3.23849,3.22819,3.23581,6760000.0
2008-08-07 08:36:00,3.23667,3.239,3.23364,3.23846,5630000.0
2008-08-07 08:37:00,3.23305,3.23997,3.23305,3.23929,5630000.0
2008-08-07 08:38:00,3.23817,3.23999,3.23372,3.23516,4890000.0
2008-08-07 08:39:00,3.23821,3.23845,3.22855,3.22855,7130000.0
2008-08-07 08:40:00,3.23759,3.23856,3.23123,3.23657,7510000.0
2008-08-07 08:41:00,3.23259,3.23804,3.2307,3.23618,9760000.0
2008-08-07 08:42:00,3.23776,3.24036,3.22971,3.22971,6380000.0
2008-08-07 08:43:00,3.23124,3.23975,3.23124,3.23975,5260000.0
2008-08-07 08:44:00,3.2337,3.23984,3.23347,3.23984,4880000.0
2008-08-07 08:45:00,3.24134,3.24134,3.22821,3.2325,16500000.0
2008-08-07 08:46:00,3.2373,3.24269,3.2331,3.24183,11630000.0
2008-08-07 08:47:00,3.24179,3.24179,3.23541,3.23758,3010000.0
2008-08-07 08:48:00,3.23902,3.24184,3.23245,3.24086,9000000.0
2008-08-07 08:49:00,3.23683,3.24124,3.23008,3.23753,16520000.0
2008-08-07 08:50:00,3.23998,3.24157,3.23256,3.23785,5250000.0
2008-08-07 08:51:00,3.23121,3.24226,3.23121,3.24075,10140000.0
2008-08-07 08:52:00,3.2368,3.24158,3.2298,3.23528,7510000.0
2008-08-07 08:53:00,3.23796,3.24361,3.23667,3.24071,9750000.0
2008-08-07 08:54:00,3.24031,3.24098,3.23134,3.23818,22880000.0
2008-08-07 08:55:00,3.23902,3.24144,3.23183,3.23183,4510000.0
2008-08-07 08:56:00,3.23845,3.24236,3.23661,3.24029,7890000.0
2008-08-07 08:57:00,3.23815,3.24153,3.23529,3.24153,6380000.0
2008-08-07 08:58:00,3.24153,3.24223,3.23595,3.23598,6380000.0
2008-08-07 08:59:00,3.24145,3.24422,3.23356,3.23762,9000000.0
2008-08-07 09:00:00,3.24177,3.24454,3.23556,3.24427,6380000.0
2008-08-07 09:01:00,3.24227,3.24668,3.23894,3.24104,7500000.0
2008-08-07 09:02:00,3.24173,3.24546,3.23645,3.24526,6000000.0
2008-08-07 09:03:00,3.24762,3.24762,3.24217,3.24296,4890000.0
2008-08-07 09:04:00,3.24385,3.24505,3.24055,3.24505,5630000.0
2008-08-07 09:05:00,3.2435,3.24668,3.23778,3.2444,5250000.0
2008-08-07 09:06:00,3.2437,3.24944,3.24183,3.24568,7130000.0
2008-08-07 09:07:00,3.24755,3.24834,3.24045,3.24462,8260000.0
2008-08-07 09:08:00,3.24754,3.24791,3.24047,3.24047,5630000.0
2008-08-07 09:09:00,3.24746,3.24815,3.23975,3.2473,4510000.0
2008-08-07 09:10:00,3.2462,3.2462,3.24141,3.24512,5250000.0
2008-08-07 09:11:00,3.24569,3.25119,3.24061,3.24735,12380000.0
2008-08-07 09:12:00,3.24433,3.24725,3.23809,3.24624,7510000.0
2008-08-07 09:13:00,3.2376,3.24404,3.2376,3.23983,5260000.0
2008-08-07 09:14:00,3.2458,3.24584,3.23413,3.24399,5250000.0
2008-08-07 09:15:00,3.24614,3.24614,3.23681,3.23681,5250000.0
2008-08-07 09:16:00,3.24197,3.24664,3.2391,3.24531,6760000.0
2008-08-07 09:17:00,3.24149,3.24591,3.23886,3.241,6760000.0
2008-08-07 09:18:00,3.23395,3.24503,3.23395,3.23867,5640000.0
2008-08-07 09:19:00,3.24576,3.24576,3.23457,3.24048,6380000.0
2008-08-07 09:20:00,3.23748,3.24684,3.23748,3.24684,4880000.0
2008-08-07 09:21:00,3.2448,3.2448,3.23658,3.24338,6750000.0
2008-08-07 09:22:00,3.24046,3.24525,3.23293,3.24511,8260000.0
2008-08-07 09:23:00,3.24655,3.24662,3.24023,3.24125,5250000.0
2008-08-07 09:24:00,3.24473,3.24587,3.24052,3.24144,5630000.0
2008-08-07 09:25:00,3.24229,3.24783,3.24019,3.24124,7880000.0
2008-08-07 09:26:00,3.24549,3.24592,3.24017,3.24054,7500000.0
2008-08-07 09:27:00,3.24331,3.24972,3.23522,3.2376,6750000.0
2008-08-07 09:28:00,3.23979,3.24705,3.23435,3.24137,5630000.0
2008-08-07 09:29:00,3.24,3.24577,3.23396,3.24512,7500000.0
2008-08-07 09:30:00,3.24186,3.24783,3.24186,3.24718,5250000.0
2008-08-07 09:31:00,3.24376,3.24472,3.23621,3.24016,7880000.0
2008-08-07 09:32:00,3.24467,3.24757,3.23908,3.2425,7510000.0
2008-08-07 09:33:00,3.24196,3.24879,3.23603,3.24462,7510000.0
2008-08-07 09:34:00,3.24649,3.24854,3.24178,3.24717,6750000.0
2008-08-07 09:35:00,3.24264,3.24647,3.24119,3.24254,6000000.0
2008-08-07 09:36:00,3.23496,3.24361,3.23496,3.23935,5250000.0
2008-08-07 09:37:00,3.24587,3.24691,3.23958,3.2431,5260000.0
2008-08-07 09:38:00,3.24249,3.24612,3.24055,3.2448,7880000.0
2008-08-07 09:39:00,3.244,3.244,3.23515,3.23887,6010000.0
2008-08-07 09:40:00,3.24009,3.24823,3.23762,3.23762,8630000.0
2008-08-07 09:41:00,3.24567,3.24567,3.23945,3.24492,5260000.0
2008-08-07 09:42:00,3.24484,3.24641,3.23632,3.24491,6380000.0
2008-08-07 09:43:00,3.24625,3.2466,3.23776,3.24149,4880000.0
2008-08-07 09:44:00,3.24531,3.24679,3.24103,3.24431,8260000.0
2008-08-07 09:45:00,3.24581,3.24595,3.23436,3.24595,12010000.0
2008-08-07 09:46:00,3.24614,3.24635,3.23716,3.24635,5640000.0
2008-08-07 09:47:00,3.24425,3.24585,3.23944,3.23945,6000000.0
2008-08-07 09:48:00,3.24526,3.24632,3.23711,3.24592,7500000.0
2008-08-07 09:49:00,3.24428,3.24428,3.23519,3.23561,5250000.0
2008-08-07 09:50:00,3.24403,3.24403,3.23777,3.24343,6380000.0
2008-08-07 09:51:00,3.23173,3.24259,3.23173,3.24197,6380000.0
2008-08-07 09:52:00,3.24026,3.24206,3.23763,3.23891,6380000.0
2008-08-07 09:53:00,3.2403,3.24153,3.23433,3.2406,7880000.0
2008-08-07 09:54:00,3.24461,3.24497,3.2356,3.24333,6000000.0
2008-08-07 09:55:00,3.24445,3.24445,3.24025,3.24025,5260000.0
2008-08-07 09:56:00,3.24358,3.24522,3.23512,3.23805,8250000.0
2008-08-07 09:57:00,3.23706,3.24271,3.23144,3.23144,7130000.0
2008-08-07 09:58:00,3.24111,3.24339,3.23746,3.2413,7140000.0
2008-08-07 09:59:00,3.23792,3.246,3.23609,3.24497,8250000.0
2008-08-07 10:00:00,3.24437,3.24437,3.23524,3.23667,6000000.0
2008-08-07 10:01:00,3.24145,3.24537,3.23622,3.24376,6750000.0
2008-08-07 10:02:00,3.241,3.24423,3.23629,3.24204,7510000.0
2008-08-07 10:03:00,3.24196,3.243,3.23792,3.2381,4880000.0
2008-08-07 10:04:00,3.24253,3.24874,3.23533,3.24548,7140000.0
2008-08-07 10:05:00,3.24004,3.24362,3.23591,3.24318,4510000.0
2008-08-07 10:06:00,3.24151,3.24286,3.23254,3.24044,7500000.0
2008-08-07 10:07:00,3.24135,3.24135,3.23249,3.23803,5630000.0
2008-08-07 10:08:00,3.23911,3.24253,3.23006,3.23648,6380000.0
2008-08-07 10:09:00,3.23523,3.24135,3.23523,3.23849,5250000.0
2008-08-07 10:10:00,3.23756,3.24307,3.23756,3.24226,5630000.0
2008-08-07 10:11:00,3.24322,3.24365,3.23128,3.24248,8630000.0
2008-08-07 10:12:00,3.24111,3.24254,3.23309,3.24137,4880000.0
2008-08-07 10:13:00,3.23595,3.24162,3.23595,3.24162,5250000.0
2008-08-07 10:14:00,3.23792,3.24272,3.23644,3.23761,5260000.0
2008-08-07 10:15:00,3.23915,3.24447,3.23762,3.24339,7510000.0
2008-08-07 10:16:00,3.24257,3.2441,3.23425,3.24143,6750000.0
2008-08-07 10:17:00,3.23967,3.24336,3.23644,3.24258,5630000.0
2008-08-07 10:18:00,3.24273,3.24273,3.2341,3.23808,4880000.0
2008-08-07 10:19:00,3.24313,3.24502,3.24024,3.2431,6010000.0
2008-08-07 10:20:00,3.23612,3.24286,3.2329,3.23966,19900000.0
2008-08-07 10:21:00,3.2428,3.2436,3.23425,3.2436,6380000.0
2008-08-07 10:22:00,3.23836,3.24281,3.23765,3.23777,7880000.0
2008-08-07 10:23:00,3.23926,3.24657,3.23784,3.23784,6760000.0
2008-08-07 10:24:00,3.2363,3.24598,3.23479,3.24019,18780000.0
2008-08-07 10:25:00,3.24356,3.24502,3.23461,3.23461,7880000.0
2008-08-07 10:26:00,3.24316,3.24316,3.23244,3.24078,7880000.0
2008-08-07 10:27:00,3.23861,3.24348,3.23861,3.24136,6010000.0
2008-08-07 10:28:00,3.24359,3.24439,3.23775,3.2433,4880000.0
2008-08-07 10:29:00,3.244,3.244,3.23575,3.23575,7880000.0
2008-08-07 10:30:00,3.23517,3.24596,3.23517,3.23809,18750000.0
2008-08-07 10:31:00,3.23416,3.24353,3.23416,3.2432,4510000.0
2008-08-07 10:32:00,3.23421,3.24584,3.23421,3.24431,6010000.0
2008-08-07 10:33:00,3.24146,3.24355,3.23676,3.23676,5250000.0
2008-08-07 10:34:00,3.23959,3.2465,3.23959,3.24274,6760000.0
2008-08-07 10:35:00,3.23752,3.24207,3.23625,3.23827,5250000.0
2008-08-07 10:36:00,3.24245,3.24635,3.23535,3.24509,7880000.0
2008-08-07 10:37:00,3.2433,3.24352,3.2364,3.24,4880000.0
2008-08-07 10:38:00,3.24286,3.24286,3.23751,3.24198,5630000.0
2008-08-07 10:39:00,3.24456,3.24477,3.23855,3.24289,6750000.0
2008-08-07 10:40:00,3.23813,3.24399,3.23434,3.24399,8250000.0
2008-08-07 10:41:00,3.23248,3.24168,3.23248,3.24131,6000000.0
2008-08-07 10:42:00,3.23545,3.2418,3.22988,3.24018,7510000.0
2008-08-07 10:43:00,3.24243,3.24403,3.23319,3.24172,9380000.0
2008-08-07 10:44:00,3.24163,3.24725,3.23788,3.24461,10140000.0
2008-08-07 10:45:00,3.23728,3.24621,3.23547,3.23883,12380000.0
2008-08-07 10:46:00,3.24021,3.24167,3.23693,3.23844,4510000.0
2008-08-07 10:47:00,3.24292,3.24292,3.23584,3.24038,6390000.0
2008-08-07 10:48:00,3.23825,3.24093,3.23125,3.23658,6000000.0
2008-08-07 10:49:00,3.24255,3.24418,3.23436,3.24273,5250000.0
2008-08-07 10:50:00,3.24193,3.24365,3.23239,3.24273,7130000.0
2008-08-07 10:51:00,3.23762,3.24211,3.23555,3.23555,7130000.0
2008-08-07 10:52:00,3.24279,3.24426,3.23724,3.23886,6030000.0
2008-08-07 10:53:00,3.23797,3.24247,3.23658,3.24247,5630000.0
2008-08-07 10:54:00,3.24378,3.24378,3.23758,3.23787,4880000.0
2008-08-07 10:55:00,3.24347,3.24572,3.23959,3.24374,9010000.0
2008-08-07 10:56:00,3.2375,3.24371,3.23444,3.24259,7500000.0
2008-08-07 10:57:00,3.23785,3.24072,3.23424,3.23643,5250000.0
2008-08-07 10:58:00,3.23911,3.24076,3.23066,3.23918,7510000.0
2008-08-07 10:59:00,3.23233,3.24166,3.23233,3.24018,7500000.0
2008-08-07 11:00:00,3.24074,3.24358,3.23693,3.24177,10500000.0
2008-08-07 11:01:00,3.23925,3.23962,3.23346,3.23537,5270000.0
2008-08-07 11:02:00,3.24115,3.24115,3.23383,3.24088,4880000.0
2008-08-07 11:03:00,3.24139,3.2415,3.23046,3.24123,10880000.0
2008-08-07 11:04:00,3.23584,3.24096,3.23067,3.24096,6380000.0
2008-08-07 11:05:00,3.23691,3.24019,3.23071,3.23071,4880000.0
2008-08-07 11:06:00,3.23517,3.24264,3.23026,3.23442,6760000.0
2008-08-07 11:07:00,3.23923,3.23963,3.23187,3.23397,8630000.0
2008-08-07 11:08:00,3.23329,3.23806,3.2273,3.23806,6000000.0
2008-08-07 11:09:00,3.23949,3.23949,3.23226,3.23341,8250000.0
2008-08-07 11:10:00,3.23667,3.24203,3.23027,3.23869,5640000.0
2008-08-07 11:11:00,3.23938,3.24,3.23491,3.23704,4880000.0
2008-08-07 11:12:00,3.23618,3.23931,3.23013,3.23013,6010000.0
2008-08-07 11:13:00,3.23388,3.24108,3.23264,3.23743,9760000.0
2008-08-07 11:14:00,3.23673,3.23776,3.22863,3.23776,4510000.0
2008-08-07 11:15:00,3.23571,3.24177,3.2311,3.23841,10130000.0
2008-08-07 11:16:00,3.23588,3.23892,3.22772,3.23338,7510000.0
2008-08-07 11:17:00,3.23708,3.23868,3.22983,3.23306,7510000.0
2008-08-07 11:18:00,3.22543,3.23472,3.22543,3.22987,9000000.0
2008-08-07 11:19:00,3.2296,3.23522,3.2265,3.23246,5260000.0
2008-08-07 11:20:00,3.23161,3.23397,3.22715,3.23397,8250000.0
2008-08-07 11:21:00,3.23396,3.23396,3.22227,3.23393,7510000.0
2008-08-07 11:22:00,3.23503,3.23578,3.22971,3.23524,7130000.0
2008-08-07 11:23:00,3.23196,3.23539,3.23063,3.23347,7880000.0
2008-08-07 11:24:00,3.23585,3.23777,3.23148,3.23203,12020000.0
2008-08-07 11:25:00,3.23219,3.23838,3.22764,3.23302,8260000.0
2008-08-07 11:26:00,3.23118,3.23611,3.22648,3.23611,7500000.0
2008-08-07 11:27:00,3.23087,3.23671,3.22599,3.23642,7140000.0
2008-08-07 11:28:00,3.23496,3.23546,3.22294,3.23136,5260000.0
2008-08-07 11:29:00,3.23583,3.2365,3.2307,3.2307,4880000.0
2008-08-07 11:30:00,3.23634,3.23745,3.22998,3.23358,6760000.0
2008-08-07 11:31:00,3.23078,3.23733,3.22977,3.23469,6750000.0
2008-08-07 11:32:00,3.23499,3.23666,3.22551,3.22551,8250000.0
2008-08-07 11:33:00,3.2282,3.23585,3.2282,3.23585,6010000.0
2008-08-07 11:34:00,3.23685,3.23912,3.2292,3.23654,7500000.0
2008-08-07 11:35:00,3.23558,3.2361,3.22903,3.22982,7500000.0
2008-08-07 11:36:00,3.23,3.23512,3.22605,3.23433,6380000.0
2008-08-07 11:37:00,3.23302,3.23648,3.22656,3.2361,5260000.0
2008-08-07 11:38:00,3.23478,3.23598,3.22563,3.23401,5270000.0
2008-08-07 11:39:00,3.22535,3.2363,3.22535,3.22577,6760000.0
2008-08-07 11:40:00,3.23368,3.23717,3.22641,3.23239,6760000.0
2008-08-07 11:41:00,3.2318,3.23611,3.2269,3.2269,5270000.0
2008-08-07 11:42:00,3.23526,3.23686,3.22753,3.22753,5250000.0
2008-08-07 11:43:00,3.23054,3.23678,3.2296,3.23661,6750000.0
2008-08-07 11:44:00,3.23406,3.23572,3.22464,3.23572,14630000.0
2008-08-07 11:45:00,3.23692,3.23692,3.23079,3.23546,13520000.0
2008-08-07 11:46:00,3.23546,3.23546,3.22545,3.23383,4510000.0
2008-08-07 11:47:00,3.23701,3.23784,3.23091,3.2311,6010000.0
2008-08-07 11:48:00,3.23189,3.23743,3.23168,3.23551,6750000.0
2008-08-07 11:49:00,3.23624,3.23796,3.23278,3.236,6760000.0
2008-08-07 11:50:00,3.23616,3.2373,3.23075,3.2373,5250000.0
2008-08-07 11:51:00,3.23286,3.23737,3.23034,3.23622,7130000.0
2008-08-07 11:52:00,3.23644,3.23663,3.23005,3.23663,5250000.0
2008-08-07 11:53:00,3.23265,3.23814,3.22743,3.23814,5640000.0
2008-08-07 11:54:00,3.23596,3.23639,3.23032,3.23107,5630000.0
2008-08-07 11:55:00,3.23701,3.23714,3.2277,3.23336,5640000.0
2008-08-07 11:56:00,3.23622,3.23664,3.23212,3.23212,4510000.0
2008-08-07 11:57:00,3.23289,3.23715,3.23147,3.23147,6000000.0
2008-08-07 11:58:00,3.2301,3.23571,3.2301,3.23126,8630000.0
2008-08-07 11:59:00,3.23496,3.23642,3.23001,3.23642,4880000.0
2008-08-07 12:00:00,3.23619,3.23706,3.23108,3.23244,9380000.0
2008-08-07 12:01:00,3.23685,3.23727,3.23524,3.23524,4900000.0
2008-08-07 12:02:00,3.23574,3.23574,3.22692,3.23297,8250000.0
2008-08-07 12:03:00,3.23481,3.23524,3.2272,3.23524,5630000.0
2008-08-07 12:04:00,3.23218,3.23562,3.23008,3.2349,6020000.0
2008-08-07 12:05:00,3.23419,3.23555,3.23039,3.23039,5250000.0
2008-08-07 12:06:00,3.2289,3.24132,3.2289,3.23373,8250000.0
2008-08-07 12:07:00,3.23051,3.23544,3.22922,3.22922,4520000.0
2008-08-07 12:08:00,3.23534,3.23534,3.22559,3.22986,4880000.0
2008-08-07 12:09:00,3.23454,3.23457,3.22816,3.23457,6020000.0
2008-08-07 12:10:00,3.22936,3.23711,3.22936,3.23618,8260000.0
2008-08-07 12:11:00,3.23052,3.23449,3.22597,3.23449,5250000.0
2008-08-07 12:12:00,3.23519,3.23544,3.22594,3.23544,4900000.0
2008-08-07 12:13:00,3.23148,3.23495,3.23148,3.23403,4880000.0
2008-08-07 12:14:00,3.23553,3.23625,3.2324,3.23322,6760000.0
2008-08-07 12:15:00,3.23371,3.23533,3.22775,3.23019,11630000.0
2008-08-07 12:16:00,3.23284,3.23284,3.22774,3.23019,6010000.0
2008-08-07 12:17:00,3.22354,3.23385,3.22354,3.23232,6000000.0
2008-08-07 12:18:00,3.22917,3.23574,3.22283,3.22283,7880000.0
2008-08-07 12:19:00,3.23277,3.23483,3.22896,3.2343,4880000.0
2008-08-07 12:20:00,3.22342,3.23375,3.22333,3.23197,9000000.0
2008-08-07 12:21:00,3.23198,3.23336,3.23169,3.23171,5250000.0
2008-08-07 12:22:00,3.22332,3.23291,3.22284,3.22399,7880000.0
2008-08-07 12:23:00,3.23106,3.23359,3.22791,3.22858,6000000.0
2008-08-07 12:24:00,3.22592,3.23165,3.21933,3.22733,6380000.0
2008-08-07 12:25:00,3.23242,3.23387,3.22668,3.23131,4880000.0
2008-08-07 12:26:00,3.2332,3.23464,3.22903,3.23221,7130000.0
2008-08-07 12:27:00,3.23338,3.23397,3.22697,3.2321,5260000.0
2008-08-07 12:28:00,3.23445,3.23473,3.23052,3.23285,7500000.0
2008-08-07 12:29:00,3.22976,3.23591,3.22976,3.23509,6000000.0
2008-08-07 12:30:00,3.23325,3.23325,3.22071,3.23306,6760000.0
2008-08-07 12:31:00,3.2277,3.23392,3.2227,3.22915,8250000.0
2008-08-07 12:32:00,3.22963,3.23452,3.22694,3.23356,5630000.0
2008-08-07 12:33:00,3.23324,3.2352,3.22226,3.23252,9010000.0
2008-08-07 12:34:00,3.23275,3.23373,3.22719,3.23373,5630000.0
2008-08-07 12:35:00,3.23285,3.23899,3.22455,3.23157,6380000.0
2008-08-07 12:36:00,3.23482,3.23482,3.22335,3.23397,6750000.0
2008-08-07 12:37:00,3.23182,3.23708,3.23046,3.23046,7880000.0
2008-08-07 12:38:00,3.23706,3.23706,3.23112,3.23466,4880000.0
2008-08-07 12:39:00,3.23584,3.23584,3.22429,3.2292,6390000.0
2008-08-07 12:40:00,3.23703,3.23703,3.23039,3.23583,6750000.0
2008-08-07 12:41:00,3.23132,3.23514,3.22581,3.23434,6750000.0
2008-08-07 12:42:00,3.23294,3.2389,3.22922,3.23826,7880000.0
2008-08-07 12:43:00,3.23113,3.23667,3.22463,3.22463,6760000.0
2008-08-07 12:44:00,3.2378,3.2378,3.2261,3.22984,8260000.0
2008-08-07 12:45:00,3.23624,3.23686,3.22714,3.23545,15000000.0
2008-08-07 12:46:00,3.23548,3.23654,3.22905,3.23141,5260000.0
2008-08-07 12:47:00,3.23464,3.23687,3.23087,3.23445,5260000.0
2008-08-07 12:48:00,3.23572,3.23781,3.23222,3.23317,10130000.0
2008-08-07 12:49:00,3.23483,3.23584,3.23024,3.23151,7880000.0
2008-08-07 12:50:00,3.22744,3.23908,3.22744,3.23871,5630000.0
2008-08-07 12:51:00,3.23824,3.23877,3.23036,3.23794,5630000.0
2008-08-07 12:52:00,3.24027,3.24119,3.22621,3.23687,5630000.0
2008-08-07 12:53:00,3.23894,3.23894,3.22887,3.23029,6000000.0
2008-08-07 12:54:00,3.2396,3.2396,3.23273,3.23273,6380000.0
2008-08-07 12:55:00,3.24009,3.24261,3.23328,3.23911,8630000.0
2008-08-07 12:56:00,3.23175,3.23811,3.22753,3.23305,7500000.0
2008-08-07 12:57:00,3.23803,3.24026,3.2313,3.24026,7140000.0
2008-08-07 12:58:00,3.23933,3.23933,3.23225,3.23843,5250000.0
2008-08-07 12:59:00,3.23981,3.23981,3.23465,3.23465,8250000.0
2008-08-07 13:00:00,3.23241,3.24385,3.23176,3.23836,13140000.0
2008-08-07 13:01:00,3.23813,3.23813,3.22946,3.23114,7880000.0
2008-08-07 13:02:00,3.23579,3.23819,3.23387,3.23693,6000000.0
2008-08-07 13:03:00,3.23375,3.23888,3.23232,3.23755,7130000.0
2008-08-07 13:04:00,3.23659,3.23833,3.22802,3.2373,4880000.0
2008-08-07 13:05:00,3.2341,3.23756,3.23239,3.23699,5630000.0
2008-08-07 13:06:00,3.23548,3.23793,3.22964,3.22964,4510000.0
2008-08-07 13:08:00,3.23314,3.24006,3.23314,3.23822,5250000.0
2008-08-07 13:09:00,3.23998,3.24017,3.23401,3.23401,5640000.0
2008-08-07 13:10:00,3.23871,3.24018,3.23749,3.24018,6380000.0
2008-08-07 13:11:00,3.23724,3.23937,3.23227,3.23937,7880000.0
2008-08-07 13:12:00,3.23791,3.23812,3.22683,3.23207,7880000.0
2008-08-07 13:13:00,3.23807,3.23909,3.22982,3.23091,6380000.0
2008-08-07 13:14:00,3.23907,3.24007,3.22764,3.23832,5250000.0
2008-08-07 13:15:00,3.23811,3.24109,3.23416,3.23981,7130000.0
2008-08-07 13:16:00,3.24078,3.24086,3.23303,3.239,6000000.0
2008-08-07 13:17:00,3.23592,3.23918,3.22978,3.23918,7500000.0
2008-08-07 13:18:00,3.23587,3.2397,3.22953,3.23437,7880000.0
2008-08-07 13:19:00,3.23933,3.24104,3.23175,3.23175,6390000.0
2008-08-07 13:20:00,3.24119,3.24375,3.23688,3.23688,5640000.0
2008-08-07 13:21:00,3.23649,3.24049,3.23231,3.23231,7500000.0
2008-08-07 13:22:00,3.24019,3.24232,3.23563,3.23563,7140000.0
2008-08-07 13:23:00,3.23542,3.24108,3.23484,3.24108,6000000.0
2008-08-07 13:24:00,3.24124,3.24405,3.2342,3.24134,7880000.0
2008-08-07 13:25:00,3.23921,3.24001,3.23055,3.23055,4880000.0
2008-08-07 13:26:00,3.23923,3.24121,3.23413,3.23414,6750000.0
2008-08-07 13:27:00,3.24153,3.2442,3.23083,3.24172,6760000.0
2008-08-07 13:28:00,3.23989,3.23989,3.22779,3.23941,6380000.0
2008-08-07 13:29:00,3.24011,3.24156,3.23416,3.24058,6380000.0
2008-08-07 13:30:00,3.23667,3.23997,3.23129,3.23178,8630000.0
2008-08-07 13:31:00,3.23674,3.23919,3.23429,3.23719,7500000.0
2008-08-07 13:32:00,3.23879,3.24063,3.23331,3.23652,6380000.0
2008-08-07 13:33:00,3.23879,3.24101,3.23015,3.23472,5250000.0
2008-08-07 13:34:00,3.23574,3.24025,3.2313,3.2373,10510000.0
2008-08-07 13:35:00,3.23427,3.24079,3.22966,3.23587,5250000.0
2008-08-07 13:36:00,3.23892,3.24039,3.23168,3.23783,11250000.0
2008-08-07 13:37:00,3.23641,3.2418,3.23549,3.23549,6000000.0
2008-08-07 13:38:00,3.23543,3.2408,3.23455,3.23518,6380000.0
2008-08-07 13:39:00,3.24119,3.24119,3.23288,3.23997,7130000.0
2008-08-07 13:40:00,3.24036,3.24098,3.2301,3.23763,7130000.0
2008-08-07 13:41:00,3.23805,3.23859,3.23028,3.23595,5250000.0
2008-08-07 13:42:00,3.23417,3.24183,3.23417,3.24018,6750000.0
2008-08-07 13:43:00,3.23646,3.23921,3.23352,3.23352,5250000.0
2008-08-07 13:44:00,3.2385,3.24022,3.23299,3.23862,10130000.0
2008-08-07 13:45:00,3.23526,3.24041,3.23179,3.24001,6390000.0
2008-08-07 13:46:00,3.23718,3.24476,3.23378,3.23378,6750000.0
2008-08-07 13:47:00,3.23473,3.23957,3.23024,3.23637,6760000.0
2008-08-07 13:48:00,3.23738,3.23789,3.22839,3.23634,6750000.0
2008-08-07 13:49:00,3.23896,3.24202,3.23353,3.23353,6750000.0
2008-08-07 13:50:00,3.23947,3.23947,3.23158,3.23381,4880000.0
2008-08-07 13:51:00,3.23476,3.23982,3.23124,3.23982,8270000.0
2008-08-07 13:52:00,3.23696,3.24152,3.23469,3.23679,8260000.0
2008-08-07 13:53:00,3.23445,3.23683,3.22803,3.23188,7140000.0
2008-08-07 13:54:00,3.23522,3.24099,3.23522,3.24031,9760000.0
2008-08-07 13:55:00,3.23543,3.23962,3.23543,3.23962,7130000.0
2008-08-07 13:56:00,3.23246,3.23952,3.23193,3.23681,7500000.0
2008-08-07 13:57:00,3.23396,3.24043,3.23329,3.24043,5640000.0
2008-08-07 13:58:00,3.23909,3.23971,3.23387,3.23863,7510000.0
2008-08-07 13:59:00,3.2355,3.24183,3.2355,3.23968,6000000.0
2008-08-07 14:00:00,3.2367,3.24279,3.2367,3.23929,6380000.0
2008-08-07 14:01:00,3.23966,3.24092,3.23598,3.23981,5250000.0
2008-08-07 14:02:00,3.23904,3.2407,3.23684,3.23729,5630000.0
2008-08-07 14:03:00,3.23916,3.23916,3.23348,3.23877,7140000.0
2008-08-07 14:04:00,3.23419,3.23914,3.22893,3.23341,11260000.0
2008-08-07 14:05:00,3.23101,3.2396,3.23101,3.23332,4880000.0
2008-08-07 14:06:00,3.23384,3.24064,3.22955,3.24064,16880000.0
2008-08-07 14:07:00,3.2347,3.23813,3.2283,3.2283,6010000.0
2008-08-07 14:08:00,3.2352,3.24202,3.23495,3.23495,6760000.0
2008-08-07 14:09:00,3.24078,3.24512,3.22975,3.24134,7880000.0
2008-08-07 14:10:00,3.24023,3.24136,3.23636,3.23636,5260000.0
2008-08-07 14:11:00,3.23624,3.24247,3.23206,3.23515,7500000.0
2008-08-07 14:12:00,3.24019,3.24019,3.23092,3.2353,6000000.0
2008-08-07 14:13:00,3.23715,3.24209,3.23439,3.24209,5630000.0
2008-08-07 14:14:00,3.23661,3.24203,3.23545,3.23814,6000000.0
2008-08-07 14:15:00,3.23797,3.24238,3.23345,3.24046,7510000.0
2008-08-07 14:16:00,3.23974,3.24044,3.23527,3.23567,6000000.0
2008-08-07 14:17:00,3.23931,3.24185,3.23206,3.23218,5250000.0
2008-08-07 14:18:00,3.23451,3.24098,3.23014,3.23971,6000000.0
2008-08-07 14:19:00,3.24029,3.24163,3.23208,3.23596,6750000.0
2008-08-07 14:20:00,3.2401,3.24108,3.23578,3.23939,6000000.0
2008-08-07 14:21:00,3.24045,3.24045,3.22801,3.23611,8250000.0
2008-08-07 14:22:00,3.23629,3.24161,3.23446,3.23485,7880000.0
2008-08-07 14:23:00,3.24029,3.24029,3.22833,3.22833,4880000.0
2008-08-07 14:24:00,3.23597,3.24144,3.23083,3.24101,5630000.0
2008-08-07 14:25:00,3.23594,3.24106,3.23022,3.23022,9020000.0
2008-08-07 14:26:00,3.23606,3.24187,3.23216,3.24187,7140000.0
2008-08-07 14:27:00,3.24201,3.24368,3.23234,3.23916,9750000.0
2008-08-07 14:28:00,3.23799,3.24144,3.23206,3.24071,6000000.0
2008-08-07 14:29:00,3.24057,3.24132,3.23624,3.23624,5250000.0
2008-08-07 14:30:00,3.23705,3.24331,3.22874,3.23313,10500000.0
2008-08-07 14:31:00,3.23814,3.24244,3.23644,3.24013,4140000.0
2008-08-07 14:32:00,3.24196,3.24637,3.23272,3.24278,7140000.0
2008-08-07 14:33:00,3.2362,3.24084,3.23146,3.23208,8260000.0
2008-08-07 14:34:00,3.24061,3.24115,3.23172,3.24115,8260000.0
2008-08-07 14:35:00,3.23512,3.24127,3.23075,3.23935,6000000.0
2008-08-07 14:36:00,3.23865,3.23973,3.22924,3.2389,4880000.0
2008-08-07 14:37:00,3.23655,3.24179,3.23655,3.23997,7130000.0
2008-08-07 14:38:00,3.23918,3.24012,3.23365,3.23982,4880000.0
2008-08-07 14:39:00,3.23695,3.24069,3.23106,3.23582,9010000.0
2008-08-07 14:40:00,3.23486,3.24061,3.23314,3.23848,6750000.0
2008-08-07 14:41:00,3.23885,3.24022,3.2352,3.23938,4880000.0
2008-08-07 14:42:00,3.23858,3.24022,3.2347,3.24022,6010000.0
2008-08-07 14:43:00,3.23539,3.23968,3.23491,3.23949,7130000.0
2008-08-07 14:44:00,3.23922,3.24034,3.23463,3.23644,6760000.0
2008-08-07 14:45:00,3.2386,3.24197,3.23605,3.24046,10500000.0
2008-08-07 14:46:00,3.23455,3.23994,3.22779,3.238,7880000.0
2008-08-07 14:47:00,3.23936,3.24234,3.2316,3.2316,5260000.0
2008-08-07 14:48:00,3.2394,3.24059,3.23475,3.23722,5630000.0
2008-08-07 14:49:00,3.23252,3.24158,3.23252,3.24158,6000000.0
2008-08-07 14:50:00,3.23615,3.24141,3.23105,3.24129,6760000.0
2008-08-07 14:51:00,3.23976,3.24168,3.23139,3.24168,5250000.0
2008-08-07 14:52:00,3.24177,3.24276,3.23763,3.23763,6000000.0
2008-08-07 14:53:00,3.24351,3.24351,3.23845,3.24166,7140000.0
2008-08-07 14:54:00,3.24309,3.24491,3.23623,3.24485,5630000.0
2008-08-07 14:55:00,3.24377,3.24381,3.23444,3.24311,12010000.0
2008-08-07 14:56:00,3.24446,3.24446,3.23542,3.23971,7880000.0
2008-08-07 14:57:00,3.23869,3.24413,3.23339,3.23877,12770000.0
2008-08-07 14:58:00,3.23984,3.24206,3.23625,3.24061,13880000.0
2008-08-07 14:59:00,3.2406,3.24236,3.23587,3.24188,5630000.0
2008-08-07 15:00:00,3.24241,3.24241,3.23045,3.24116,12760000.0
2008-08-07 15:01:00,3.24236,3.24361,3.23257,3.24242,9760000.0
2008-08-07 15:02:00,3.23749,3.24261,3.23361,3.24261,4880000.0
2008-08-07 15:03:00,3.2383,3.24135,3.23073,3.24135,6760000.0
2008-08-07 15:04:00,3.24142,3.24142,3.2348,3.23496,7880000.0
2008-08-07 15:05:00,3.23613,3.24192,3.23371,3.23864,7130000.0
2008-08-07 15:06:00,3.23878,3.24189,3.23429,3.24091,7140000.0
2008-08-07 15:07:00,3.2416,3.24195,3.23376,3.23516,8250000.0
2008-08-07 15:08:00,3.23729,3.24303,3.23729,3.23931,5640000.0
2008-08-07 15:09:00,3.2409,3.24273,3.2338,3.23943,7880000.0
2008-08-07 15:10:00,3.23838,3.24162,3.23138,3.24162,5630000.0
2008-08-07 15:11:00,3.24145,3.24386,3.23231,3.23714,7880000.0
2008-08-07 15:12:00,3.24159,3.24261,3.23695,3.24261,7500000.0
2008-08-07 15:13:00,3.23479,3.24418,3.23479,3.23931,6760000.0
2008-08-07 15:14:00,3.23631,3.24036,3.23607,3.24011,4880000.0
2008-08-07 15:15:00,3.2329,3.24367,3.2329,3.24355,8260000.0
2008-08-07 15:16:00,3.24216,3.24216,3.23153,3.23967,9380000.0
2008-08-07 15:17:00,3.24321,3.24755,3.2344,3.2401,7510000.0
2008-08-07 15:18:00,3.2397,3.24208,3.23852,3.24188,6390000.0
2008-08-07 15:19:00,3.24242,3.24242,3.23541,3.24072,5260000.0
2008-08-07 15:20:00,3.23917,3.23917,3.23262,3.23479,4880000.0
2008-08-07 15:21:00,3.23664,3.24364,3.23586,3.23688,7880000.0
2008-08-07 15:22:00,3.23579,3.2403,3.23519,3.23572,7500000.0
2008-08-07 15:23:00,3.23876,3.2413,3.23144,3.23951,8250000.0
2008-08-07 15:24:00,3.23605,3.23958,3.22834,3.23742,5640000.0
2008-08-07 15:25:00,3.24,3.24,3.2328,3.23842,6000000.0
2008-08-07 15:26:00,3.23978,3.24034,3.2306,3.24034,8260000.0
2008-08-07 15:27:00,3.235,3.2405,3.235,3.23862,7880000.0
2008-08-07 15:28:00,3.2359,3.24137,3.23212,3.24083,6750000.0
2008-08-07 15:29:00,3.24114,3.24284,3.236,3.24032,12000000.0
2008-08-07 15:30:00,3.23074,3.2383,3.23074,3.2383,5630000.0
2008-08-07 15:31:00,3.23914,3.23957,3.23452,3.23763,4880000.0
2008-08-07 15:32:00,3.23886,3.23921,3.23322,3.23865,5630000.0
2008-08-07 15:33:00,3.23769,3.23903,3.23349,3.23898,6380000.0
2008-08-07 15:34:00,3.23846,3.23908,3.2334,3.23436,4140000.0
2008-08-07 15:35:00,3.23992,3.23992,3.23238,3.23238,6000000.0
2008-08-07 15:36:00,3.23911,3.24066,3.23392,3.23413,4880000.0
2008-08-07 15:37:00,3.23131,3.2399,3.23041,3.23386,6000000.0
2008-08-07 15:38:00,3.2342,3.24046,3.2342,3.23934,6010000.0
2008-08-07 15:39:00,3.2385,3.23942,3.23216,3.23942,7500000.0
2008-08-07 15:40:00,3.23423,3.23854,3.23303,3.234,6750000.0
2008-08-07 15:41:00,3.23754,3.24028,3.23073,3.2347,14260000.0
2008-08-07 15:42:00,3.23868,3.23868,3.22529,3.23288,9770000.0
2008-08-07 15:43:00,3.2381,3.23815,3.22789,3.22789,6380000.0
2008-08-07 15:44:00,3.24008,3.24098,3.23572,3.24017,7510000.0
2008-08-07 15:45:00,3.23951,3.23967,3.23327,3.23572,6760000.0
2008-08-07 15:46:00,3.23729,3.23831,3.23144,3.23321,8250000.0
2008-08-07 15:47:00,3.23565,3.23677,3.22599,3.22827,6750000.0
2008-08-07 15:48:00,3.22902,3.24014,3.22902,3.23923,4880000.0
2008-08-07 15:49:00,3.23775,3.23775,3.22551,3.23442,14260000.0
2008-08-07 15:50:00,3.23189,3.23826,3.22763,3.23771,6390000.0
2008-08-07 15:51:00,3.23015,3.23808,3.23015,3.23528,7880000.0
2008-08-07 15:52:00,3.23778,3.23778,3.22875,3.23713,5630000.0
2008-08-07 15:53:00,3.23514,3.23595,3.2259,3.23487,8250000.0
2008-08-07 15:54:00,3.23515,3.23759,3.23476,3.23691,5630000.0
2008-08-07 15:55:00,3.23655,3.23913,3.23268,3.23489,5630000.0
2008-08-07 15:56:00,3.23747,3.23965,3.23544,3.23965,5250000.0
2008-08-07 15:57:00,3.23877,3.2397,3.23442,3.23492,5630000.0
2008-08-07 15:58:00,3.23605,3.23913,3.22995,3.23471,8250000.0
2008-08-07 15:59:00,3.23725,3.23841,3.23232,3.23266,4880000.0
2008-08-07 16:00:00,3.23796,3.23804,3.23137,3.23586,9000000.0
2008-08-07 16:01:00,3.23999,3.24197,3.23456,3.23456,6000000.0
2008-08-07 16:02:00,3.23883,3.24247,3.23294,3.23693,5630000.0
2008-08-07 16:03:00,3.23351,3.23925,3.2331,3.23618,5250000.0
2008-08-07 16:04:00,3.23578,3.23899,3.23006,3.23535,6000000.0
2008-08-07 16:05:00,3.23937,3.23958,3.23058,3.23058,6380000.0
2008-08-07 16:06:00,3.2318,3.24086,3.2318,3.23434,7880000.0
2008-08-07 16:07:00,3.23614,3.2405,3.235,3.24042,8630000.0
2008-08-07 16:08:00,3.2386,3.23976,3.23449,3.23976,6000000.0
2008-08-07 16:09:00,3.2317,3.24175,3.2317,3.24134,5250000.0
2008-08-07 16:10:00,3.24119,3.24119,3.23357,3.23756,7130000.0
2008-08-07 16:11:00,3.24041,3.24237,3.23103,3.23976,10140000.0
2008-08-07 16:12:00,3.24122,3.24122,3.23364,3.23364,6010000.0
2008-08-07 16:13:00,3.23854,3.23944,3.22999,3.23444,7510000.0
2008-08-07 16:14:00,3.23935,3.24396,3.22996,3.23417,6000000.0
2008-08-07 16:15:00,3.24,3.24,3.23112,3.23993,9380000.0
2008-08-07 16:16:00,3.23387,3.24438,3.23387,3.24368,7880000.0
2008-08-07 16:17:00,3.2424,3.2424,3.23869,3.24176,6000000.0
2008-08-07 16:18:00,3.24091,3.24224,3.23968,3.24149,5250000.0
2008-08-07 16:19:00,3.24123,3.24197,3.23214,3.23452,6750000.0
2008-08-07 16:20:00,3.24011,3.24011,3.23072,3.23934,7130000.0
2008-08-07 16:21:00,3.24195,3.24195,3.23497,3.2406,6010000.0
2008-08-07 16:22:00,3.2351,3.24158,3.2329,3.24115,5630000.0
2008-08-07 16:23:00,3.23943,3.24149,3.22954,3.24069,6380000.0
2008-08-07 16:24:00,3.23401,3.23977,3.22857,3.23611,19890000.0
2008-08-07 16:25:00,3.23015,3.23976,3.22846,3.23357,7510000.0
2008-08-07 16:26:00,3.24029,3.24029,3.23437,3.23797,5250000.0
2008-08-07 16:27:00,3.23508,3.2398,3.2295,3.2398,5250000.0
2008-08-07 16:28:00,3.23516,3.24,3.23041,3.23041,5250000.0
2008-08-07 16:29:00,3.23879,3.24174,3.23337,3.23965,7880000.0
2008-08-07 16:30:00,3.23893,3.23954,3.23196,3.23196,11260000.0
2008-08-07 16:31:00,3.23925,3.24013,3.23189,3.23189,5630000.0
2008-08-07 16:32:00,3.23536,3.23969,3.23453,3.23966,6390000.0
2008-08-07 16:33:00,3.24013,3.24076,3.23547,3.23547,4880000.0
2008-08-07 16:34:00,3.2377,3.2404,3.23463,3.23827,9380000.0
2008-08-07 16:35:00,3.23904,3.2425,3.23087,3.2411,7890000.0
2008-08-07 16:36:00,3.23807,3.24122,3.2343,3.23964,4880000.0
2008-08-07 16:37:00,3.24165,3.2428,3.2361,3.24035,7500000.0
2008-08-07 16:38:00,3.24051,3.24051,3.23692,3.23876,4880000.0
2008-08-07 16:39:00,3.2328,3.24311,3.23155,3.24069,5630000.0
2008-08-07 16:40:00,3.24065,3.24065,3.23791,3.23791,5250000.0
2008-08-07 16:41:00,3.24082,3.24082,3.23215,3.23904,4510000.0
2008-08-07 16:42:00,3.23697,3.24115,3.2306,3.23605,7880000.0
2008-08-07 16:43:00,3.23586,3.24116,3.22944,3.22944,6770000.0
2008-08-07 16:44:00,3.2391,3.23989,3.2343,3.23445,7130000.0
2008-08-07 16:45:00,3.24029,3.24358,3.23176,3.23749,12750000.0
2008-08-07 16:46:00,3.23921,3.23921,3.23349,3.23512,6000000.0
2008-08-07 16:47:00,3.23589,3.23962,3.23589,3.2384,7140000.0
2008-08-07 16:48:00,3.23881,3.23881,3.23315,3.23711,4510000.0
2008-08-07 16:49:00,3.23673,3.24194,3.23065,3.23608,6750000.0
2008-08-07 16:50:00,3.23933,3.2398,3.22997,3.23403,4880000.0
2008-08-07 16:51:00,3.23891,3.23955,3.22914,3.23893,6010000.0
2008-08-07 16:52:00,3.23243,3.23912,3.23005,3.23005,6000000.0
2008-08-07 16:53:00,3.23711,3.23711,3.22742,3.23386,4130000.0
2008-08-07 16:54:00,3.23504,3.24167,3.23383,3.24004,7510000.0
2008-08-07 16:55:00,3.23436,3.23776,3.23194,3.23776,7880000.0
2008-08-07 16:56:00,3.23436,3.24119,3.23415,3.23481,7510000.0
2008-08-07 16:57:00,3.23784,3.23797,3.22608,3.23703,5630000.0
2008-08-07 16:58:00,3.23224,3.23782,3.23224,3.23727,8250000.0
2008-08-07 16:59:00,3.2383,3.23905,3.22894,3.23821,11260000.0
2008-08-07 17:00:00,3.23665,3.23743,3.22676,3.23277,5250000.0
2008-08-07 17:01:00,3.23653,3.23883,3.22728,3.23263,15770000.0
2008-08-07 17:02:00,3.23768,3.239,3.23342,3.23832,6750000.0
2008-08-07 17:03:00,3.23908,3.23908,3.22946,3.23895,5630000.0
2008-08-07 17:04:00,3.23952,3.24043,3.23328,3.23757,8630000.0
2008-08-07 17:05:00,3.23769,3.23787,3.23395,3.23713,7130000.0
2008-08-07 17:06:00,3.23825,3.24097,3.23152,3.23451,7880000.0
2008-08-07 17:07:00,3.23777,3.23939,3.23427,3.23708,4890000.0
2008-08-07 17:08:00,3.23535,3.23895,3.23288,3.23386,5640000.0
2008-08-07 17:09:00,3.23802,3.24192,3.23132,3.24093,6380000.0
2008-08-07 17:10:00,3.23867,3.24096,3.2311,3.23499,5270000.0
2008-08-07 17:11:00,3.23921,3.23946,3.22881,3.22881,7510000.0
2008-08-07 17:12:00,3.2388,3.2388,3.23266,3.23637,5630000.0
2008-08-07 17:13:00,3.23939,3.24211,3.23139,3.23139,6750000.0
2008-08-07 17:14:00,3.23567,3.23976,3.22924,3.23853,6380000.0
2008-08-07 17:15:00,3.23714,3.23964,3.23466,3.23583,5250000.0
2008-08-07 17:16:00,3.23404,3.23912,3.22897,3.22897,5250000.0
2008-08-07 17:17:00,3.23307,3.23981,3.23307,3.23339,5260000.0
2008-08-07 17:18:00,3.23586,3.23991,3.23277,3.23664,7130000.0
2008-08-07 17:19:00,3.23671,3.24136,3.23159,3.23371,12390000.0
2008-08-07 17:20:00,3.2392,3.24053,3.23465,3.2384,5250000.0
2008-08-07 17:21:00,3.23586,3.24397,3.23238,3.23777,9010000.0
2008-08-07 17:22:00,3.235,3.2412,3.235,3.24044,6010000.0
2008-08-07 17:23:00,3.2363,3.24172,3.23197,3.23949,6750000.0
2008-08-07 17:24:00,3.23557,3.24125,3.23163,3.23606,8250000.0
2008-08-07 17:25:00,3.23502,3.23844,3.23035,3.23313,4880000.0
2008-08-07 17:26:00,3.23719,3.23862,3.22887,3.23842,8250000.0
2008-08-07 17:27:00,3.23243,3.23947,3.22978,3.2324,6380000.0
2008-08-07 17:28:00,3.23099,3.24092,3.23099,3.23959,5630000.0
2008-08-07 17:29:00,3.23537,3.23982,3.23511,3.23927,5250000.0
2008-08-07 17:30:00,3.24052,3.24052,3.2311,3.23611,7880000.0
2008-08-07 17:31:00,3.23192,3.23999,3.23192,3.23908,7880000.0
2008-08-07 17:32:00,3.24079,3.24079,3.2373,3.24063,4880000.0
2008-08-07 17:33:00,3.23523,3.24096,3.23515,3.2407,5260000.0
2008-08-07 17:34:00,3.24025,3.24093,3.23631,3.23631,6010000.0
2008-08-07 17:35:00,3.23741,3.24004,3.23376,3.23912,6750000.0
2008-08-07 17:36:00,3.23898,3.24036,3.2348,3.2348,6380000.0
2008-08-07 17:37:00,3.23778,3.23991,3.23435,3.23464,6750000.0
2008-08-07 17:38:00,3.24006,3.24009,3.23177,3.2398,6380000.0
2008-08-07 17:39:00,3.2385,3.23998,3.23395,3.23852,7510000.0
2008-08-07 17:40:00,3.23998,3.2413,3.23241,3.24092,7130000.0
2008-08-07 17:41:00,3.23823,3.24034,3.23042,3.24018,6380000.0
2008-08-07 17:42:00,3.23529,3.23833,3.23002,3.23696,7140000.0
2008-08-07 17:43:00,3.23871,3.23957,3.23326,3.23559,6750000.0
2008-08-07 17:44:00,3.2343,3.23876,3.23368,3.23368,5260000.0
2008-08-07 17:45:00,3.23489,3.23988,3.23254,3.23918,9380000.0
2008-08-07 17:46:00,3.23962,3.23962,3.23098,3.23898,7130000.0
2008-08-07 17:47:00,3.23584,3.24077,3.22992,3.23479,6000000.0
2008-08-07 17:48:00,3.23688,3.23974,3.23046,3.23853,7880000.0
2008-08-07 17:49:00,3.23931,3.2398,3.22786,3.23978,6760000.0
2008-08-07 17:50:00,3.2295,3.24051,3.2295,3.23037,6390000.0
2008-08-07 17:51:00,3.2379,3.23996,3.23105,3.23449,4140000.0
2008-08-07 17:52:00,3.2303,3.24058,3.2303,3.2401,4880000.0
2008-08-07 17:53:00,3.24031,3.24032,3.22982,3.23644,7500000.0
2008-08-07 17:54:00,3.24161,3.24227,3.2314,3.23917,6750000.0
2008-08-07 17:55:00,3.23276,3.24095,3.23276,3.23751,4510000.0
2008-08-07 17:56:00,3.23844,3.24212,3.23213,3.23696,7130000.0
2008-08-07 17:57:00,3.2356,3.24127,3.23102,3.23686,6000000.0
2008-08-07 17:58:00,3.24169,3.24176,3.23232,3.2415,4880000.0
2008-08-07 17:59:00,3.24078,3.24194,3.23888,3.24173,5250000.0
2008-08-07 18:00:00,3.24196,3.24196,3.23515,3.24164,7130000.0
2008-08-07 18:01:00,3.23331,3.24308,3.23331,3.24308,7130000.0
2008-08-07 18:02:00,3.2386,3.24096,3.23113,3.24027,8630000.0
2008-08-07 18:03:00,3.24226,3.2427,3.2361,3.2427,8630000.0
2008-08-07 18:04:00,3.24265,3.24265,3.23251,3.24165,6760000.0
2008-08-07 18:05:00,3.24139,3.24381,3.2321,3.24174,8630000.0
2008-08-07 18:06:00,3.23663,3.2412,3.23089,3.24116,4510000.0
2008-08-07 18:07:00,3.23634,3.24062,3.23081,3.23942,6000000.0
2008-08-07 18:08:00,3.23693,3.24274,3.23693,3.24274,5260000.0
2008-08-07 18:09:00,3.24231,3.24231,3.23527,3.23825,4880000.0
2008-08-07 18:10:00,3.23699,3.24255,3.23699,3.24255,6380000.0
2008-08-07 18:11:00,3.23258,3.24138,3.23258,3.23624,6380000.0
2008-08-07 18:12:00,3.23531,3.24009,3.23228,3.23717,8260000.0
2008-08-07 18:13:00,3.23813,3.24286,3.23465,3.24097,7140000.0
2008-08-07 18:14:00,3.24058,3.24285,3.23242,3.23242,5260000.0
2008-08-07 18:15:00,3.24339,3.24339,3.23664,3.2403,9000000.0
2008-08-07 18:16:00,3.24038,3.24092,3.23104,3.24016,7130000.0
2008-08-07 18:17:00,3.23602,3.24377,3.23109,3.23843,19520000.0
2008-08-07 18:18:00,3.24094,3.24265,3.23549,3.23703,5260000.0
2008-08-07 18:19:00,3.23987,3.24177,3.23122,3.2346,5630000.0
2008-08-07 18:20:00,3.24226,3.24226,3.23695,3.24058,6010000.0
2008-08-07 18:21:00,3.24081,3.24233,3.23864,3.23864,5260000.0
2008-08-07 18:22:00,3.24245,3.24272,3.23313,3.24191,5650000.0
2008-08-07 18:23:00,3.24275,3.24359,3.23756,3.23783,5250000.0
2008-08-07 18:24:00,3.24318,3.24318,3.23891,3.24183,4890000.0
2008-08-07 18:25:00,3.24063,3.24134,3.23687,3.24012,5260000.0
2008-08-07 18:26:00,3.2384,3.24259,3.2384,3.24166,4880000.0
2008-08-07 18:27:00,3.2407,3.24234,3.23242,3.24234,4880000.0
2008-08-07 18:29:00,3.24182,3.24339,3.23214,3.24073,6000000.0
2008-08-07 18:30:00,3.24188,3.24211,3.23752,3.23922,6000000.0
2008-08-07 18:31:00,3.24167,3.24167,3.23309,3.24129,7510000.0
2008-08-07 18:32:00,3.24048,3.24048,3.22953,3.24019,6760000.0
2008-08-07 18:33:00,3.24122,3.24151,3.2397,3.24018,4880000.0
2008-08-07 18:34:00,3.235,3.24033,3.22944,3.23482,5260000.0
2008-08-07 18:35:00,3.24131,3.24188,3.23235,3.23235,5630000.0
2008-08-07 18:36:00,3.23256,3.24237,3.2323,3.2323,5250000.0
2008-08-07 18:37:00,3.23791,3.24196,3.23767,3.24196,7130000.0
2008-08-07 18:38:00,3.24201,3.24305,3.23327,3.24225,7130000.0
2008-08-07 18:39:00,3.23706,3.24368,3.23429,3.24167,6390000.0
2008-08-07 18:40:00,3.23542,3.24318,3.2332,3.24117,6380000.0
2008-08-07 18:41:00,3.24023,3.24157,3.23763,3.23763,6010000.0
2008-08-07 18:42:00,3.23645,3.24181,3.23165,3.24021,6010000.0
2008-08-07 18:43:00,3.24119,3.24245,3.23678,3.2395,8260000.0
2008-08-07 18:44:00,3.23685,3.24176,3.23685,3.2381,5630000.0
2008-08-07 18:45:00,3.24186,3.24238,3.23709,3.24185,4880000.0
2008-08-07 18:46:00,3.23657,3.24196,3.23209,3.2411,7510000.0
2008-08-07 18:47:00,3.24068,3.24197,3.23538,3.23538,5250000.0
2008-08-07 18:48:00,3.23184,3.24166,3.23073,3.24112,4510000.0
2008-08-07 18:49:00,3.23482,3.24041,3.22975,3.24041,7510000.0
2008-08-07 18:50:00,3.23454,3.23951,3.22928,3.22928,4520000.0
2008-08-07 18:51:00,3.23775,3.23997,3.2349,3.23495,6010000.0
2008-08-07 18:52:00,3.24219,3.24219,3.23213,3.23651,5630000.0
2008-08-07 18:53:00,3.24116,3.24166,3.23114,3.23184,7500000.0
2008-08-07 18:54:00,3.2416,3.24278,3.23042,3.23566,6760000.0
2008-08-07 18:55:00,3.23777,3.24327,3.23384,3.24327,8250000.0
2008-08-07 18:56:00,3.24116,3.2419,3.23155,3.23155,4880000.0
2008-08-07 18:57:00,3.23768,3.2413,3.23142,3.23681,5630000.0
2008-08-07 18:58:00,3.23762,3.24265,3.23312,3.23879,10510000.0
2008-08-07 18:59:00,3.23878,3.2425,3.23363,3.2425,13140000.0
2008-08-07 19:00:00,3.23967,3.24252,3.23107,3.23315,11650000.0
2008-08-07 19:01:00,3.24332,3.24332,3.23889,3.24218,7880000.0
2008-08-07 19:02:00,3.23716,3.24115,3.23112,3.23601,10510000.0
2008-08-07 19:03:00,3.23856,3.24411,3.23616,3.24172,7140000.0
2008-08-07 19:04:00,3.2386,3.24038,3.23215,3.2382,4880000.0
2008-08-07 19:05:00,3.24246,3.24246,3.23121,3.23733,8630000.0
2008-08-07 19:06:00,3.24243,3.24243,3.23737,3.23737,3750000.0
2008-08-07 19:07:00,3.24252,3.24352,3.23928,3.24352,6380000.0
2008-08-07 19:08:00,3.24411,3.24557,3.23403,3.23403,6010000.0
2008-08-07 19:09:00,3.23621,3.2426,3.23149,3.2426,7130000.0
2008-08-07 19:10:00,3.24146,3.2431,3.239,3.24139,5250000.0
2008-08-07 19:11:00,3.23645,3.24145,3.22701,3.23093,11260000.0
2008-08-07 19:12:00,3.24131,3.24466,3.23331,3.23844,9380000.0
2008-08-07 19:13:00,3.2427,3.2427,3.23916,3.24128,3770000.0
2008-08-07 19:14:00,3.2433,3.24334,3.24154,3.24154,6750000.0
2008-08-07 19:15:00,3.24105,3.24322,3.23141,3.23141,10510000.0
2008-08-07 19:16:00,3.24038,3.24282,3.23281,3.24264,5250000.0
2008-08-07 19:17:00,3.24294,3.24453,3.23195,3.24,4520000.0
2008-08-07 19:18:00,3.24061,3.24309,3.2383,3.24284,6380000.0
2008-08-07 19:21:00,3.24342,3.24342,3.23834,3.24265,6750000.0
2008-08-07 19:22:00,3.23762,3.24297,3.23762,3.24297,5630000.0
2008-08-07 19:23:00,3.24248,3.24285,3.23621,3.24285,8640000.0
2008-08-07 19:24:00,3.24482,3.24685,3.23584,3.24309,8650000.0
2008-08-07 19:25:00,3.2437,3.2462,3.23967,3.24406,9380000.0
2008-08-07 19:26:00,3.24276,3.24276,3.23232,3.23605,6750000.0
2008-08-07 19:27:00,3.23876,3.24492,3.23541,3.24312,7140000.0
2008-08-07 19:28:00,3.23405,3.24159,3.23301,3.2372,6000000.0
2008-08-07 19:29:00,3.23131,3.24225,3.23131,3.23603,7880000.0
2008-08-07 19:30:00,3.24338,3.24338,3.23405,3.24075,6750000.0
2008-08-07 19:31:00,3.23592,3.23702,3.22787,3.2316,4880000.0
2008-08-07 19:32:00,3.23133,3.24284,3.23133,3.24141,7500000.0
2008-08-07 19:33:00,3.23567,3.24014,3.2355,3.24014,5250000.0
2008-08-07 19:34:00,3.23512,3.23855,3.23479,3.23479,6000000.0
2008-08-07 19:35:00,3.24032,3.24086,3.23131,3.24079,4880000.0
2008-08-07 19:36:00,3.23006,3.2416,3.23006,3.2407,5250000.0
2008-08-07 19:37:00,3.23818,3.24147,3.23384,3.23384,7510000.0
2008-08-07 19:38:00,3.2422,3.2431,3.23732,3.23896,5630000.0
2008-08-07 19:39:00,3.2369,3.24304,3.23378,3.24148,4510000.0
2008-08-07 19:40:00,3.2377,3.24421,3.23294,3.23294,5260000.0
2008-08-07 19:41:00,3.23624,3.24458,3.23399,3.24374,4510000.0
2008-08-07 19:42:00,3.24171,3.24403,3.23115,3.24029,7890000.0
2008-08-07 19:43:00,3.24212,3.24327,3.23334,3.24197,5260000.0
2008-08-07 19:44:00,3.23843,3.24355,3.23334,3.24346,3760000.0
2008-08-07 19:45:00,3.24149,3.24614,3.24149,3.24388,5630000.0
2008-08-07 19:46:00,3.23342,3.24208,3.23255,3.23666,7140000.0
2008-08-07 19:47:00,3.2363,3.24125,3.23183,3.23788,8250000.0
2008-08-07 19:48:00,3.23859,3.24229,3.23133,3.23133,8260000.0
2008-08-07 19:49:00,3.23618,3.24101,3.22939,3.24007,7880000.0
2008-08-07 19:50:00,3.24332,3.24428,3.23495,3.24339,6380000.0
2008-08-07 19:51:00,3.2417,3.24663,3.23661,3.2389,12380000.0
2008-08-07 19:52:00,3.23866,3.24274,3.23773,3.23796,3750000.0
2008-08-07 19:53:00,3.24045,3.24208,3.23096,3.23862,9380000.0
2008-08-07 19:54:00,3.24351,3.24392,3.23765,3.24251,5630000.0
2008-08-07 19:55:00,3.24336,3.24336,3.23836,3.24277,5250000.0
2008-08-07 19:56:00,3.24202,3.24362,3.23771,3.24362,7130000.0
2008-08-07 19:57:00,3.24241,3.24241,3.23515,3.24137,7130000.0
2008-08-07 19:58:00,3.24326,3.24355,3.23644,3.23644,4880000.0
2008-08-07 19:59:00,3.23422,3.24427,3.23422,3.23984,8630000.0
2008-08-07 20:00:00,3.24465,3.24566,3.2342,3.2342,6750000.0
2008-08-07 20:01:00,3.23694,3.24472,3.23535,3.24253,6760000.0
2008-08-07 20:02:00,3.2436,3.24848,3.23446,3.23544,7510000.0
2008-08-07 20:03:00,3.24198,3.24394,3.2349,3.23874,4140000.0
2008-08-07 20:04:00,3.24251,3.24326,3.23679,3.24177,5250000.0
2008-08-07 20:05:00,3.24374,3.24374,3.23445,3.24339,6380000.0
2008-08-07 20:06:00,3.24315,3.24371,3.233,3.24138,7880000.0
2008-08-07 20:07:00,3.23769,3.24119,3.2298,3.24119,7130000.0
2008-08-07 20:08:00,3.24336,3.24503,3.23327,3.24275,7880000.0
2008-08-07 20:09:00,3.24262,3.24326,3.23367,3.24194,5630000.0
2008-08-07 20:10:00,3.24149,3.24341,3.23314,3.24112,8250000.0
2008-08-07 20:11:00,3.23606,3.24229,3.23533,3.24229,5250000.0
2008-08-07 20:12:00,3.23984,3.2441,3.23469,3.24175,7500000.0
2008-08-07 20:13:00,3.24129,3.24372,3.23967,3.23967,5630000.0
2008-08-07 20:14:00,3.24327,3.24327,3.2367,3.24113,3000000.0
2008-08-07 20:15:00,3.24073,3.24493,3.23393,3.23734,6750000.0
2008-08-07 20:16:00,3.24302,3.24302,3.24142,3.24142,4140000.0
2008-08-07 20:17:00,3.24312,3.24312,3.23282,3.23372,8250000.0
2008-08-07 20:19:00,3.24156,3.24319,3.23281,3.23347,7880000.0
2008-08-07 20:20:00,3.24396,3.24565,3.23471,3.24374,5630000.0
2008-08-07 20:21:00,3.23681,3.2459,3.23331,3.23945,5630000.0
2008-08-07 20:23:00,3.24128,3.24281,3.23874,3.24281,5630000.0
2008-08-07 20:24:00,3.24077,3.242,3.23154,3.23202,7510000.0
2008-08-07 20:25:00,3.24318,3.24318,3.2332,3.23345,5260000.0
2008-08-07 20:26:00,3.23769,3.24271,3.23757,3.24271,6010000.0
2008-08-07 20:27:00,3.23687,3.24215,3.2332,3.2332,6380000.0
2008-08-07 20:28:00,3.24228,3.24325,3.23744,3.24202,8250000.0
2008-08-07 20:29:00,3.23638,3.24314,3.23336,3.23336,4520000.0
2008-08-07 20:30:00,3.24353,3.24353,3.2348,3.23738,5630000.0
2008-08-07 20:31:00,3.23526,3.24513,3.23526,3.24403,6000000.0
2008-08-07 20:32:00,3.241,3.24325,3.23786,3.23786,4880000.0
2008-08-07 20:33:00,3.23876,3.24015,3.23076,3.23128,7140000.0
2008-08-07 20:34:00,3.24229,3.24229,3.23685,3.24156,5630000.0
2008-08-07 20:35:00,3.23503,3.24162,3.23242,3.23242,5250000.0
2008-08-07 20:36:00,3.23706,3.24063,3.23314,3.23758,6380000.0
2008-08-07 20:39:00,3.23822,3.24164,3.23511,3.2372,5640000.0
2008-08-07 20:40:00,3.23681,3.24206,3.23681,3.24051,5250000.0
2008-08-07 20:41:00,3.24152,3.2436,3.23748,3.2425,8270000.0
2008-08-07 20:42:00,3.23719,3.24238,3.23198,3.23716,7130000.0
2008-08-07 20:43:00,3.24032,3.24799,3.23461,3.23619,13890000.0
2008-08-07 20:44:00,3.23821,3.24301,3.23821,3.23908,3010000.0
2008-08-07 20:45:00,3.2432,3.2432,3.23071,3.23925,9380000.0
2008-08-07 20:46:00,3.23548,3.24153,3.23548,3.24024,3020000.0
2008-08-07 20:47:00,3.24081,3.24269,3.23557,3.23729,4890000.0
2008-08-07 20:48:00,3.24155,3.24155,3.23054,3.2387,8260000.0
2008-08-07 20:49:00,3.24261,3.2431,3.23239,3.24269,7130000.0
2008-08-07 20:50:00,3.24176,3.24312,3.23853,3.24106,6390000.0
2008-08-07 20:51:00,3.24293,3.24473,3.23439,3.24361,10900000.0
2008-08-07 20:52:00,3.2372,3.24271,3.2372,3.24271,5630000.0
2008-08-07 20:53:00,3.24086,3.24269,3.23859,3.24269,3380000.0
2008-08-07 20:54:00,3.24209,3.24312,3.24089,3.24104,6380000.0
2008-08-07 20:55:00,3.24096,3.24216,3.23342,3.24199,6750000.0
2008-08-07 20:56:00,3.24139,3.24209,3.23349,3.23789,6750000.0
2008-08-07 20:57:00,3.24139,3.24264,3.23798,3.2426,5260000.0
2008-08-07 20:58:00,3.23817,3.24198,3.23085,3.24198,6000000.0
2008-08-07 20:59:00,3.24284,3.24351,3.23272,3.24106,6400000.0
2008-08-07 21:00:00,3.24349,3.24474,3.23352,3.23352,4880000.0
2008-08-07 21:01:00,3.23874,3.24253,3.23307,3.23796,6760000.0
2008-08-07 21:02:00,3.24336,3.24437,3.24017,3.24199,4130000.0
2008-08-07 21:03:00,3.24287,3.24287,3.24276,3.24276,3000000.0
2008-08-07 21:04:00,3.24179,3.24179,3.22751,3.23176,8640000.0
2008-08-07 21:05:00,3.23787,3.24178,3.23787,3.24086,5260000.0
2008-08-07 21:06:00,3.24243,3.24451,3.23376,3.24451,5260000.0
2008-08-07 21:07:00,3.24585,3.24585,3.23532,3.24402,6760000.0
2008-08-07 21:08:00,3.23972,3.24433,3.23916,3.24228,7130000.0
2008-08-07 21:09:00,3.24316,3.24463,3.23449,3.24215,6750000.0
2008-08-07 21:10:00,3.24267,3.2503,3.23755,3.23755,8250000.0
2008-08-07 21:11:00,3.24402,3.24562,3.24187,3.24433,4140000.0
2008-08-07 21:14:00,3.24128,3.24272,3.23803,3.23803,6000000.0
2008-08-07 21:15:00,3.24334,3.24334,3.2383,3.24171,5650000.0
2008-08-07 21:17:00,3.24435,3.24774,3.2353,3.2353,11260000.0
2008-08-07 21:18:00,3.24006,3.24348,3.23921,3.24191,4880000.0
2008-08-07 21:19:00,3.24274,3.24305,3.23255,3.24215,7140000.0
2008-08-07 21:20:00,3.24332,3.24433,3.23333,3.24104,7510000.0
2008-08-07 21:21:00,3.23768,3.24294,3.23344,3.24268,3750000.0
2008-08-07 21:22:00,3.24088,3.24088,3.23159,3.23159,1880000.0
2008-08-07 21:23:00,3.2421,3.24232,3.24099,3.24099,3760000.0
2008-08-07 21:24:00,3.24287,3.24353,3.24033,3.24353,3750000.0
2008-08-07 21:25:00,3.23821,3.24563,3.23445,3.24386,6010000.0
2008-08-07 21:26:00,3.2424,3.24414,3.23761,3.24002,5630000.0
2008-08-07 21:27:00,3.24403,3.24769,3.23926,3.2442,6380000.0
2008-08-07 21:28:00,3.24133,3.24189,3.22825,3.23276,7880000.0
2008-08-07 21:29:00,3.23982,3.24451,3.23411,3.23882,6750000.0
2008-08-07 21:30:00,3.24322,3.24322,3.22958,3.23959,11260000.0
2008-08-07 21:31:00,3.23606,3.23855,3.2285,3.23498,4890000.0
2008-08-07 21:32:00,3.24124,3.24325,3.23125,3.23414,10140000.0
2008-08-07 21:33:00,3.24193,3.24407,3.2311,3.24407,5260000.0
2008-08-07 21:34:00,3.23611,3.24274,3.23217,3.23217,6010000.0
2008-08-07 21:35:00,3.23727,3.24382,3.23128,3.24039,7130000.0
2008-08-07 21:36:00,3.23892,3.24412,3.23613,3.24293,3750000.0
2008-08-07 21:37:00,3.23182,3.2423,3.23176,3.23176,4880000.0
2008-08-07 21:38:00,3.23984,3.24472,3.23482,3.23986,7130000.0
2008-08-07 21:39:00,3.24387,3.2453,3.2345,3.24315,4890000.0
2008-08-07 21:40:00,3.24391,3.24394,3.23417,3.24334,6000000.0
2008-08-07 21:41:00,3.24037,3.2436,3.2346,3.2346,4880000.0
2008-08-07 21:42:00,3.24259,3.24586,3.23464,3.23919,6770000.0
2008-08-07 21:43:00,3.24521,3.24767,3.2361,3.2361,17280000.0
2008-08-07 21:44:00,3.23261,3.24336,3.23113,3.24336,7890000.0
2008-08-07 21:45:00,3.24744,3.24744,3.23537,3.24148,12000000.0
2008-08-07 21:46:00,3.24529,3.24529,3.23214,3.24031,6380000.0
2008-08-07 21:48:00,3.23778,3.24374,3.23778,3.24374,4500000.0
2008-08-07 21:49:00,3.23739,3.24635,3.23739,3.24332,7890000.0
2008-08-07 21:50:00,3.24399,3.24627,3.23153,3.2354,14260000.0
2008-08-07 21:51:00,3.24474,3.24485,3.24214,3.24462,5250000.0
2008-08-07 21:52:00,3.24185,3.24617,3.24075,3.24375,5630000.0
2008-08-07 21:53:00,3.24472,3.24496,3.23465,3.24428,12000000.0
2008-08-07 21:54:00,3.24314,3.24438,3.23395,3.24397,9000000.0
2008-08-07 21:55:00,3.24428,3.24605,3.24034,3.24605,7500000.0
2008-08-07 21:56:00,3.24555,3.24844,3.24555,3.24833,6000000.0
2008-08-07 21:57:00,3.23928,3.24858,3.2383,3.24488,5640000.0
2008-08-07 21:58:00,3.24454,3.24468,3.23342,3.24359,11630000.0
2008-08-07 21:59:00,3.24554,3.24554,3.23218,3.23437,11260000.0
2008-08-07 22:00:00,3.23892,3.24902,3.23892,3.2481,5250000.0
2008-08-07 22:01:00,3.24683,3.24716,3.23853,3.24587,6380000.0
2008-08-07 22:02:00,3.24379,3.24604,3.23745,3.2406,5250000.0
2008-08-07 22:03:00,3.24087,3.24516,3.23552,3.24492,7500000.0
2008-08-07 22:04:00,3.2461,3.24678,3.23739,3.24095,6380000.0
2008-08-07 22:05:00,3.24307,3.24536,3.24042,3.24442,5640000.0
2008-08-07 22:06:00,3.24379,3.24557,3.23645,3.24227,7500000.0
2008-08-07 22:07:00,3.24542,3.24655,3.23618,3.24609,15010000.0
2008-08-07 22:08:00,3.24084,3.24746,3.23666,3.24537,10910000.0
2008-08-07 22:09:00,3.24362,3.24579,3.24293,3.24489,4880000.0
2008-08-07 22:10:00,3.23598,3.24622,3.23598,3.24604,4880000.0
2008-08-07 22:11:00,3.24483,3.24589,3.23625,3.24514,6000000.0
2008-08-07 22:12:00,3.24674,3.24674,3.23631,3.24533,5630000.0
2008-08-07 22:13:00,3.24606,3.24606,3.23625,3.24497,11270000.0
2008-08-07 22:14:00,3.2445,3.24474,3.2343,3.23515,12770000.0
2008-08-07 22:15:00,3.24397,3.24747,3.23687,3.24143,7130000.0
2008-08-07 22:16:00,3.24449,3.2461,3.24247,3.24268,4880000.0
2008-08-07 22:17:00,3.24439,3.2446,3.2376,3.23933,6010000.0
2008-08-07 22:18:00,3.2447,3.2447,3.23513,3.23513,6390000.0
2008-08-07 22:19:00,3.23541,3.24599,3.23503,3.24535,5250000.0
2008-08-07 22:20:00,3.24301,3.24378,3.23826,3.24232,4130000.0
2008-08-07 22:21:00,3.23792,3.24318,3.23245,3.23522,6000000.0
2008-08-07 22:22:00,3.24131,3.24394,3.23429,3.24203,5260000.0
2008-08-07 22:23:00,3.23264,3.24176,3.23264,3.24156,4510000.0
2008-08-07 22:24:00,3.24248,3.24428,3.23406,3.23442,6770000.0
2008-08-07 22:25:00,3.23423,3.24366,3.23423,3.24366,4880000.0
2008-08-07 22:26:00,3.24266,3.24388,3.2382,3.24344,4510000.0
2008-08-07 22:27:00,3.23965,3.24464,3.23455,3.2422,4880000.0
2008-08-07 22:28:00,3.23795,3.24297,3.23398,3.23975,5250000.0
2008-08-07 22:29:00,3.24432,3.24513,3.23993,3.23993,4500000.0
2008-08-07 22:30:00,3.24569,3.24569,3.23213,3.24117,13140000.0
2008-08-07 22:31:00,3.2377,3.24374,3.2377,3.24374,3010000.0
2008-08-07 22:32:00,3.24264,3.24403,3.23455,3.23455,5250000.0
2008-08-07 22:33:00,3.2391,3.24416,3.23358,3.23358,3750000.0
2008-08-07 22:34:00,3.24351,3.24351,3.23652,3.24223,5250000.0
2008-08-07 22:35:00,3.23403,3.24386,3.23403,3.24307,4510000.0
2008-08-07 22:36:00,3.24305,3.24324,3.23346,3.23946,6380000.0
2008-08-07 22:37:00,3.24197,3.24211,3.23348,3.24125,6000000.0
2008-08-07 22:38:00,3.23428,3.24415,3.23428,3.23989,3380000.0
2008-08-07 22:39:00,3.23328,3.24313,3.23328,3.24313,7130000.0
2008-08-07 22:40:00,3.24262,3.24262,3.23232,3.24071,7510000.0
2008-08-07 22:41:00,3.24297,3.24297,3.24083,3.24271,8250000.0
2008-08-07 22:42:00,3.23996,3.24293,3.23753,3.24208,5270000.0
2008-08-07 22:43:00,3.24284,3.24326,3.24119,3.24147,6010000.0
2008-08-07 22:44:00,3.23199,3.24105,3.23199,3.24105,5640000.0
2008-08-07 22:45:00,3.24638,3.24638,3.23365,3.23403,11630000.0
2008-08-07 22:46:00,3.24266,3.24277,3.23767,3.24104,5630000.0
2008-08-07 22:47:00,3.24285,3.24321,3.23264,3.24131,9020000.0
2008-08-07 22:48:00,3.2365,3.24296,3.23196,3.23668,7130000.0
2008-08-07 22:49:00,3.24146,3.24292,3.23371,3.24164,5640000.0
2008-08-07 22:50:00,3.24341,3.24538,3.23502,3.24419,6750000.0
2008-08-07 22:51:00,3.23816,3.24208,3.23816,3.24208,4880000.0
2008-08-07 22:52:00,3.24222,3.24293,3.23255,3.23255,7880000.0
2008-08-07 22:53:00,3.24164,3.24319,3.23852,3.24319,3750000.0
2008-08-07 22:54:00,3.24267,3.24267,3.23168,3.24048,9010000.0
2008-08-07 22:55:00,3.2444,3.2444,3.23957,3.23957,1880000.0
2008-08-07 22:56:00,3.24163,3.24317,3.23333,3.23371,6000000.0
2008-08-07 22:57:00,3.23301,3.24638,3.23301,3.23979,7890000.0
2008-08-07 22:58:00,3.23992,3.24183,3.23922,3.23922,6760000.0
2008-08-07 22:59:00,3.24094,3.24225,3.23665,3.24152,7500000.0
2008-08-07 23:00:00,3.24526,3.24526,3.2326,3.24333,12390000.0
2008-08-07 23:01:00,3.2416,3.24232,3.2345,3.24103,6380000.0
2008-08-07 23:02:00,3.24255,3.243,3.23826,3.23826,1880000.0
2008-08-07 23:03:00,3.2314,3.24318,3.2314,3.24172,6380000.0
2008-08-07 23:05:00,3.24208,3.2441,3.23322,3.23829,7510000.0
2008-08-07 23:06:00,3.23901,3.24078,3.23163,3.23163,4880000.0
2008-08-07 23:07:00,3.23731,3.24104,3.23147,3.23709,5630000.0
2008-08-07 23:08:00,3.23789,3.24158,3.23789,3.23988,4510000.0
2008-08-07 23:09:00,3.24053,3.24053,3.22999,3.23899,6380000.0
2008-08-07 23:10:00,3.24129,3.24129,3.2375,3.2375,1130000.0
2008-08-07 23:11:00,3.24132,3.24132,3.23102,3.23192,7510000.0
2008-08-07 23:12:00,3.23543,3.23945,3.23099,3.23917,2260000.0
2008-08-07 23:13:00,3.23959,3.23996,3.23959,3.23996,1500000.0
2008-08-07 23:14:00,3.23899,3.24203,3.23703,3.24203,5630000.0
2008-08-07 23:15:00,3.24566,3.24566,3.23181,3.23991,7880000.0
2008-08-07 23:16:00,3.23656,3.23757,3.23656,3.23757,1500000.0
2008-08-07 23:17:00,3.24061,3.24257,3.23716,3.23716,5250000.0
2008-08-07 23:18:00,3.23952,3.24046,3.23172,3.24001,4500000.0
2008-08-07 23:19:00,3.23922,3.24133,3.23016,3.23153,10140000.0
2008-08-07 23:20:00,3.24034,3.24041,3.23079,3.23085,5250000.0
2008-08-07 23:21:00,3.23991,3.24057,3.23451,3.23723,4500000.0
2008-08-07 23:22:00,3.23475,3.2414,3.23177,3.24138,7130000.0
2008-08-07 23:23:00,3.2345,3.24033,3.23396,3.24033,4880000.0
2008-08-07 23:24:00,3.24054,3.24116,3.23631,3.23747,4880000.0
2008-08-07 23:25:00,3.24035,3.24096,3.23522,3.24096,6000000.0
2008-08-07 23:26:00,3.23931,3.23931,3.22986,3.22986,5630000.0
2008-08-07 23:27:00,3.23892,3.24091,3.22989,3.23629,5630000.0
2008-08-07 23:28:00,3.23653,3.23653,3.23185,3.23185,1130000.0
2008-08-07 23:29:00,3.23981,3.24157,3.23115,3.23195,9390000.0
2008-08-07 23:30:00,3.24399,3.24399,3.23665,3.24056,4500000.0
2008-08-07 23:31:00,3.23189,3.2414,3.23189,3.2365,7510000.0
2008-08-07 23:32:00,3.24107,3.24107,3.23055,3.23166,9010000.0
2008-08-07 23:33:00,3.23913,3.24091,3.23913,3.24044,5630000.0
2008-08-07 23:34:00,3.23193,3.24143,3.23193,3.2376,4880000.0
2008-08-07 23:35:00,3.24105,3.24197,3.23618,3.23618,5260000.0
2008-08-07 23:36:00,3.23201,3.24217,3.23201,3.23969,4510000.0
2008-08-07 23:37:00,3.24103,3.24189,3.23433,3.24189,3390000.0
2008-08-07 23:38:00,3.24219,3.2444,3.23346,3.2369,9380000.0
2008-08-07 23:39:00,3.24031,3.24194,3.23252,3.23252,5630000.0
2008-08-07 23:40:00,3.23799,3.24109,3.23613,3.23658,5250000.0
2008-08-07 23:41:00,3.2409,3.24202,3.23686,3.24202,4880000.0
2008-08-07 23:42:00,3.23638,3.24034,3.23468,3.23854,8260000.0
2008-08-07 23:43:00,3.2404,3.24105,3.23039,3.23086,6380000.0
2008-08-07 23:44:00,3.23617,3.24008,3.23095,3.23614,6380000.0
2008-08-07 23:45:00,3.24007,3.24185,3.22945,3.24068,6000000.0
2008-08-07 23:46:00,3.24004,3.24004,3.22977,3.23058,3750000.0
2008-08-07 23:47:00,3.23632,3.23976,3.23503,3.23665,4880000.0
2008-08-07 23:48:00,3.23808,3.24154,3.23011,3.23011,7510000.0
2008-08-07 23:49:00,3.23461,3.2395,3.22934,3.23334,5250000.0
2008-08-07 23:50:00,3.2378,3.23842,3.22874,3.23508,4130000.0
2008-08-07 23:51:00,3.24033,3.24033,3.23568,3.23568,1880000.0
2008-08-07 23:52:00,3.23799,3.23799,3.23233,3.23233,2630000.0
2008-08-07 23:55:00,3.23976,3.23982,3.23081,3.23929,6760000.0
2008-08-07 23:56:00,3.23506,3.24148,3.23125,3.24061,3750000.0
2008-08-07 23:57:00,3.23626,3.24128,3.23255,3.24101,4880000.0
2008-08-07 23:58:00,3.24026,3.24092,3.23046,3.23909,12020000.0
2008-08-08 00:00:00,3.24309,3.24309,3.23284,3.23284,7510000.0
2008-08-08 00:01:00,3.23583,3.24034,3.2356,3.2356,3750000.0
2008-08-08 00:02:00,3.23256,3.23817,3.23256,3.23635,2630000.0
2008-08-08 00:03:00,3.23816,3.23896,3.23272,3.23272,5250000.0
2008-08-08 00:04:00,3.23789,3.23791,3.23321,3.23326,4890000.0
2008-08-08 00:05:00,3.23812,3.23833,3.22791,3.23791,6380000.0
2008-08-08 00:06:00,3.23783,3.24076,3.23538,3.23847,5630000.0
2008-08-08 00:07:00,3.23761,3.23852,3.22837,3.23019,7890000.0
2008-08-08 00:08:00,3.23631,3.24112,3.23015,3.23724,9380000.0
2008-08-08 00:09:00,3.23854,3.24054,3.23854,3.24054,1500000.0
2008-08-08 00:10:00,3.23882,3.24003,3.23263,3.24003,11270000.0
2008-08-08 00:11:00,3.23902,3.23902,3.22872,3.23899,3010000.0
2008-08-08 00:15:00,3.24004,3.24312,3.24004,3.24102,6380000.0
2008-08-08 00:16:00,3.23315,3.24165,3.2288,3.2288,8260000.0
2008-08-08 00:17:00,3.24023,3.24331,3.23213,3.23213,7880000.0
2008-08-08 00:18:00,3.24123,3.24136,3.2318,3.23923,5630000.0
2008-08-08 00:19:00,3.23355,3.23674,3.23355,3.23674,1500000.0
2008-08-08 00:20:00,3.23922,3.23922,3.22644,3.2316,6010000.0
2008-08-08 00:21:00,3.24328,3.24733,3.23551,3.2444,6000000.0
2008-08-08 00:22:00,3.23873,3.24134,3.23784,3.23784,5630000.0
2008-08-08 00:23:00,3.23692,3.23852,3.22822,3.22912,8250000.0
2008-08-08 00:24:00,3.24158,3.24158,3.22977,3.22977,1500000.0
2008-08-08 00:25:00,3.23093,3.24281,3.23093,3.24035,3750000.0
2008-08-08 00:26:00,3.23605,3.24231,3.23605,3.24231,1500000.0
2008-08-08 00:28:00,3.24028,3.24359,3.23286,3.23325,9380000.0
2008-08-08 00:30:00,3.24578,3.24672,3.23732,3.24297,5260000.0
2008-08-08 00:31:00,3.24056,3.24082,3.23194,3.23712,10130000.0
2008-08-08 00:32:00,3.24287,3.24302,3.24143,3.24298,3380000.0
2008-08-08 00:33:00,3.24106,3.24195,3.23232,3.24075,7140000.0
2008-08-08 00:34:00,3.24196,3.24196,3.2411,3.2411,1500000.0
2008-08-08 00:35:00,3.23232,3.24043,3.23232,3.24043,1500000.0
2008-08-08 00:36:00,3.24166,3.24238,3.23142,3.23764,5630000.0
2008-08-08 00:37:00,3.23862,3.24234,3.23862,3.23894,3380000.0
2008-08-08 00:40:00,3.23646,3.23927,3.23027,3.23648,4130000.0
2008-08-08 00:41:00,3.24145,3.24145,3.23164,3.23475,3010000.0
2008-08-08 00:42:00,3.24197,3.24197,3.23253,3.23291,5630000.0
2008-08-08 00:43:00,3.24184,3.24198,3.2413,3.2413,2630000.0
2008-08-08 00:44:00,3.24198,3.24201,3.23053,3.2365,16900000.0
2008-08-08 00:45:00,3.23646,3.24648,3.23478,3.23767,5630000.0
2008-08-08 00:46:00,3.24209,3.24304,3.24037,3.24088,5260000.0
2008-08-08 00:47:00,3.2405,3.24184,3.23695,3.23695,4140000.0
2008-08-08 00:48:00,3.23725,3.24155,3.23725,3.24155,1500000.0
2008-08-08 00:49:00,3.24084,3.24307,3.23665,3.24307,6000000.0
2008-08-08 00:50:00,3.23751,3.24199,3.23483,3.24005,5640000.0
2008-08-08 00:51:00,3.24019,3.2413,3.23162,3.23681,3750000.0
2008-08-08 00:52:00,3.24239,3.24239,3.23065,3.23065,6750000.0
2008-08-08 00:53:00,3.24268,3.24447,3.23125,3.23125,7140000.0
2008-08-08 00:54:00,3.24121,3.24121,3.23702,3.23702,3000000.0
2008-08-08 00:55:00,3.23756,3.24503,3.23431,3.24215,16140000.0
2008-08-08 00:56:00,3.23329,3.24122,3.23329,3.24122,1130000.0
2008-08-08 00:57:00,3.24275,3.24275,3.23319,3.23785,5260000.0
2008-08-08 00:58:00,3.23495,3.24562,3.23377,3.23377,12750000.0
2008-08-08 00:59:00,3.23123,3.24242,3.23123,3.24171,6760000.0
2008-08-08 01:00:00,3.24464,3.24464,3.23434,3.24325,4500000.0
2008-08-08 01:01:00,3.23643,3.23849,3.2346,3.2346,2630000.0
2008-08-08 01:02:00,3.23415,3.24363,3.23415,3.238,8250000.0
2008-08-08 01:03:00,3.23302,3.24574,3.23302,3.24015,8250000.0
2008-08-08 01:04:00,3.23683,3.2454,3.23683,3.24317,2630000.0
2008-08-08 01:06:00,3.23918,3.24422,3.23276,3.23276,7500000.0
2008-08-08 01:07:00,3.24329,3.24329,3.23879,3.23902,2250000.0
2008-08-08 01:08:00,3.24057,3.24166,3.23084,3.2375,6010000.0
2008-08-08 01:09:00,3.23213,3.24328,3.23213,3.23595,3000000.0
2008-08-08 01:10:00,3.2319,3.24169,3.2319,3.24169,5250000.0
2008-08-08 01:12:00,3.23892,3.23892,3.23892,3.23892,750000.0
2008-08-08 01:13:00,3.23825,3.24136,3.23363,3.23944,5640000.0
2008-08-08 01:14:00,3.24224,3.24224,3.23159,3.23765,9410000.0
2008-08-08 01:15:00,3.23547,3.23923,3.23153,3.23665,4500000.0
2008-08-08 01:16:00,3.24243,3.24249,3.23433,3.24249,5630000.0
2008-08-08 01:17:00,3.24063,3.24092,3.23115,3.24086,7510000.0
2008-08-08 01:19:00,3.23843,3.24539,3.23543,3.24157,5640000.0
2008-08-08 01:20:00,3.24258,3.24258,3.23587,3.23697,7510000.0
2008-08-08 01:21:00,3.24175,3.24266,3.23253,3.24266,5630000.0
2008-08-08 01:22:00,3.24174,3.24237,3.23454,3.24174,5630000.0
2008-08-08 01:23:00,3.241,3.24355,3.2338,3.24355,3750000.0
2008-08-08 01:24:00,3.23632,3.24357,3.23632,3.24173,6770000.0
2008-08-08 01:25:00,3.2389,3.24208,3.23616,3.23616,4510000.0
2008-08-08 01:26:00,3.23826,3.23826,3.23826,3.23826,750000.0
2008-08-08 01:27:00,3.24225,3.24649,3.23443,3.23443,8630000.0
2008-08-08 01:28:00,3.24074,3.24306,3.24074,3.24306,4130000.0
2008-08-08 01:29:00,3.23761,3.24394,3.23416,3.24248,5640000.0
2008-08-08 01:30:00,3.2434,3.2434,3.23225,3.24074,5640000.0
2008-08-08 01:31:00,3.24096,3.24176,3.23694,3.23877,4500000.0
2008-08-08 01:32:00,3.24191,3.24412,3.23853,3.24264,7510000.0
2008-08-08 01:33:00,3.24224,3.24315,3.23821,3.24278,10900000.0
2008-08-08 01:34:00,3.24005,3.24005,3.23508,3.2378,5260000.0
2008-08-08 01:35:00,3.23761,3.24288,3.23164,3.2406,7890000.0
2008-08-08 01:36:00,3.24001,3.24248,3.23716,3.2424,6010000.0
2008-08-08 01:37:00,3.2333,3.24253,3.23327,3.24137,5260000.0
2008-08-08 01:38:00,3.24118,3.24219,3.2366,3.2366,4880000.0
2008-08-08 01:39:00,3.23586,3.24304,3.23307,3.24097,5640000.0
2008-08-08 01:40:00,3.23831,3.24212,3.23673,3.24212,2250000.0
2008-08-08 01:41:00,3.24177,3.24177,3.23278,3.23708,5260000.0
2008-08-08 01:42:00,3.24203,3.24203,3.23578,3.23632,4880000.0
2008-08-08 01:43:00,3.23395,3.2416,3.23395,3.23993,4510000.0
2008-08-08 01:44:00,3.2354,3.24091,3.23234,3.24019,3760000.0
2008-08-08 01:45:00,3.24279,3.24508,3.23471,3.23809,5260000.0
2008-08-08 01:46:00,3.23346,3.24188,3.23346,3.24074,6770000.0
2008-08-08 01:47:00,3.24068,3.24273,3.23201,3.24027,7140000.0
2008-08-08 01:49:00,3.24237,3.24237,3.23768,3.23778,5250000.0
2008-08-08 01:50:00,3.24182,3.24232,3.23292,3.23292,3750000.0
2008-08-08 01:51:00,3.23825,3.24052,3.23155,3.2371,5250000.0
2008-08-08 01:53:00,3.23924,3.24451,3.23222,3.2404,13890000.0
2008-08-08 01:54:00,3.23841,3.2459,3.2351,3.24141,9010000.0
2008-08-08 01:55:00,3.24058,3.24175,3.23264,3.23264,6010000.0
2008-08-08 01:56:00,3.24089,3.24276,3.23726,3.24139,7500000.0
2008-08-08 01:57:00,3.24178,3.24284,3.23618,3.24175,5250000.0
2008-08-08 01:58:00,3.24274,3.2431,3.23254,3.24076,10500000.0
2008-08-08 02:00:00,3.24427,3.24427,3.23118,3.23118,4130000.0
2008-08-08 02:01:00,3.23899,3.24633,3.23516,3.24344,6380000.0
2008-08-08 02:02:00,3.23771,3.24256,3.23282,3.24256,4510000.0
2008-08-08 02:03:00,3.24353,3.24472,3.23393,3.2415,12020000.0
2008-08-08 02:04:00,3.24254,3.24287,3.23591,3.24263,8250000.0
2008-08-08 02:05:00,3.24236,3.24714,3.2336,3.24284,6390000.0
2008-08-08 02:06:00,3.24097,3.24377,3.23967,3.24243,7130000.0
2008-08-08 02:07:00,3.2429,3.24362,3.23639,3.24072,4130000.0
2008-08-08 02:08:00,3.23969,3.24347,3.23263,3.24086,8260000.0
2008-08-08 02:09:00,3.24066,3.24309,3.24007,3.24007,6000000.0
2008-08-08 02:10:00,3.24284,3.24367,3.23278,3.24288,12760000.0
2008-08-08 02:11:00,3.24225,3.24237,3.23585,3.23745,7130000.0
2008-08-08 02:12:00,3.24243,3.24243,3.23867,3.23867,6750000.0
2008-08-08 02:13:00,3.24109,3.24284,3.2406,3.24181,5250000.0
2008-08-08 02:14:00,3.23917,3.24066,3.23034,3.23948,9380000.0
2008-08-08 02:15:00,3.24574,3.24574,3.23276,3.24286,7140000.0
2008-08-08 02:16:00,3.24343,3.24351,3.23647,3.23647,5630000.0
2008-08-08 02:17:00,3.23344,3.24543,3.23344,3.24363,4130000.0
2008-08-08 02:18:00,3.24263,3.24263,3.23243,3.24074,5630000.0
2008-08-08 02:19:00,3.24191,3.24384,3.23614,3.23753,8250000.0
2008-08-08 02:20:00,3.24201,3.24344,3.23743,3.24279,6380000.0
2008-08-08 02:21:00,3.24172,3.24197,3.23611,3.24197,7510000.0
2008-08-08 02:22:00,3.24259,3.24312,3.23348,3.24193,8250000.0
2008-08-08 02:23:00,3.24124,3.24148,3.2375,3.24122,4880000.0
2008-08-08 02:24:00,3.24033,3.24259,3.23195,3.24229,7880000.0
2008-08-08 02:25:00,3.24241,3.24261,3.23207,3.23721,9390000.0
2008-08-08 02:26:00,3.23207,3.24241,3.23207,3.241,5630000.0
2008-08-08 02:27:00,3.24275,3.24275,3.24101,3.24101,6000000.0
2008-08-08 02:28:00,3.2331,3.24311,3.23217,3.24021,5250000.0
2008-08-08 02:29:00,3.24241,3.24494,3.2386,3.24401,5260000.0
2008-08-08 02:30:00,3.23647,3.24309,3.23133,3.23278,11270000.0
2008-08-08 02:31:00,3.23558,3.24152,3.23153,3.24034,4880000.0
2008-08-08 02:32:00,3.24049,3.24049,3.23097,3.23917,7500000.0
2008-08-08 02:33:00,3.24075,3.24075,3.23905,3.23922,4880000.0
2008-08-08 02:34:00,3.24018,3.24018,3.23443,3.2401,5630000.0
2008-08-08 02:35:00,3.23929,3.24127,3.23418,3.23955,7500000.0
2008-08-08 02:36:00,3.23831,3.24039,3.23583,3.24039,4880000.0
2008-08-08 02:37:00,3.23936,3.24067,3.23492,3.24049,7500000.0
2008-08-08 02:38:00,3.23945,3.24035,3.22978,3.23095,11280000.0
2008-08-08 02:39:00,3.23078,3.24489,3.23078,3.23778,4510000.0
2008-08-08 02:40:00,3.23686,3.24099,3.23625,3.23885,4510000.0
2008-08-08 02:41:00,3.24048,3.24214,3.23726,3.23726,4510000.0
2008-08-08 02:42:00,3.23988,3.2413,3.2306,3.237,6760000.0
2008-08-08 02:43:00,3.23872,3.24027,3.23022,3.23638,7130000.0
2008-08-08 02:44:00,3.23942,3.23973,3.23025,3.23679,5260000.0
2008-08-08 02:45:00,3.24297,3.24297,3.22925,3.23778,11260000.0
2008-08-08 02:46:00,3.24049,3.24049,3.23136,3.24043,7510000.0
2008-08-08 02:47:00,3.24045,3.24045,3.23077,3.23893,7500000.0
2008-08-08 02:48:00,3.23522,3.24345,3.23509,3.24145,7140000.0
2008-08-08 02:49:00,3.24021,3.24209,3.23588,3.23588,6750000.0
2008-08-08 02:50:00,3.24051,3.24071,3.23441,3.2355,4130000.0
2008-08-08 02:51:00,3.23897,3.24096,3.23647,3.23944,5630000.0
2008-08-08 02:52:00,3.23397,3.23868,3.22902,3.23868,6010000.0
2008-08-08 02:53:00,3.23879,3.24051,3.23573,3.24051,3760000.0
2008-08-08 02:54:00,3.231,3.23904,3.22854,3.23272,7140000.0
2008-08-08 02:55:00,3.24104,3.24104,3.23112,3.23896,7880000.0
2008-08-08 02:56:00,3.23625,3.2424,3.23336,3.23647,6760000.0
2008-08-08 02:57:00,3.23216,3.24123,3.23094,3.23767,4510000.0
2008-08-08 02:58:00,3.23546,3.24055,3.2348,3.2375,4880000.0
2008-08-08 02:59:00,3.24115,3.24175,3.23532,3.23559,6380000.0
2008-08-08 03:00:00,3.24282,3.24282,3.23082,3.23955,13140000.0
2008-08-08 03:01:00,3.23573,3.24032,3.2304,3.23078,5640000.0
2008-08-08 03:02:00,3.23087,3.23949,3.23087,3.23949,4880000.0
2008-08-08 03:03:00,3.24044,3.24056,3.23375,3.23376,5250000.0
2008-08-08 03:04:00,3.24202,3.24331,3.23469,3.23469,4880000.0
2008-08-08 03:05:00,3.24384,3.24767,3.23323,3.23323,12760000.0
2008-08-08 03:06:00,3.23353,3.24412,3.23353,3.24144,7500000.0
2008-08-08 03:07:00,3.23322,3.2441,3.23322,3.23582,4140000.0
2008-08-08 03:08:00,3.23722,3.24111,3.23121,3.23121,5250000.0
2008-08-08 03:09:00,3.24183,3.24245,3.23229,3.24206,7130000.0
2008-08-08 03:10:00,3.24157,3.2423,3.23685,3.23727,6380000.0
2008-08-08 03:11:00,3.24086,3.24185,3.23794,3.24018,4880000.0
2008-08-08 03:12:00,3.2375,3.24073,3.23593,3.23926,3750000.0
2008-08-08 03:13:00,3.23573,3.24109,3.23573,3.23713,3750000.0
2008-08-08 03:14:00,3.2398,3.24218,3.23678,3.24087,3380000.0
2008-08-08 03:15:00,3.24374,3.24574,3.23422,3.24053,13880000.0
2008-08-08 03:16:00,3.24244,3.24457,3.2336,3.24282,6750000.0
2008-08-08 03:17:00,3.23958,3.24179,3.23587,3.24076,4890000.0
2008-08-08 03:18:00,3.2414,3.242,3.23571,3.2407,5260000.0
2008-08-08 03:19:00,3.24226,3.24373,3.23264,3.24128,6390000.0
2008-08-08 03:20:00,3.24241,3.24241,3.23335,3.23999,6000000.0
2008-08-08 03:21:00,3.23232,3.24177,3.23232,3.24177,7890000.0
2008-08-08 03:22:00,3.24093,3.24201,3.2323,3.24013,7510000.0
2008-08-08 03:23:00,3.24196,3.24196,3.23899,3.24127,6010000.0
2008-08-08 03:24:00,3.24329,3.24646,3.23529,3.24153,12010000.0
2008-08-08 03:25:00,3.2415,3.2415,3.23923,3.24147,6000000.0
2008-08-08 03:26:00,3.23247,3.24282,3.23178,3.23178,7130000.0
2008-08-08 03:27:00,3.24133,3.24175,3.23648,3.2417,7130000.0
2008-08-08 03:28:00,3.24184,3.24234,3.23094,3.24092,12380000.0
2008-08-08 03:29:00,3.23099,3.24119,3.23099,3.24119,7130000.0
2008-08-08 03:30:00,3.24361,3.24361,3.23249,3.23249,4880000.0
2008-08-08 03:31:00,3.24087,3.242,3.23485,3.24128,6000000.0
2008-08-08 03:32:00,3.23688,3.24622,3.23255,3.24271,7510000.0
2008-08-08 03:33:00,3.24155,3.24163,3.23783,3.23783,4880000.0
2008-08-08 03:34:00,3.24249,3.24486,3.23318,3.23941,5250000.0
2008-08-08 03:35:00,3.24044,3.24199,3.23714,3.23714,4880000.0
2008-08-08 03:36:00,3.24017,3.24165,3.23036,3.24031,7130000.0
2008-08-08 03:37:00,3.24145,3.24155,3.23104,3.23963,9390000.0
2008-08-08 03:38:00,3.24158,3.24272,3.23227,3.24141,6380000.0
2008-08-08 03:39:00,3.24155,3.24157,3.23112,3.23956,8250000.0
2008-08-08 03:40:00,3.24146,3.24494,3.2346,3.24251,5260000.0
2008-08-08 03:41:00,3.24018,3.24387,3.23743,3.24324,7500000.0
2008-08-08 03:42:00,3.24683,3.24683,3.23502,3.24332,7500000.0
2008-08-08 03:43:00,3.23706,3.24469,3.23706,3.24469,3750000.0
2008-08-08 03:44:00,3.24042,3.2466,3.23552,3.24477,5630000.0
2008-08-08 03:45:00,3.24033,3.24688,3.23437,3.23461,15010000.0
2008-08-08 03:46:00,3.23528,3.24515,3.23406,3.24515,4880000.0
2008-08-08 03:47:00,3.2395,3.24387,3.23837,3.24387,4500000.0
2008-08-08 03:48:00,3.24014,3.24498,3.24014,3.24482,6000000.0
2008-08-08 03:49:00,3.23556,3.24529,3.23556,3.23835,5630000.0
2008-08-08 03:50:00,3.24483,3.24511,3.23838,3.24454,7140000.0
2008-08-08 03:51:00,3.2344,3.24339,3.2344,3.24339,4880000.0
2008-08-08 03:52:00,3.24549,3.2458,3.2404,3.24534,5260000.0
2008-08-08 03:53:00,3.24026,3.24699,3.23921,3.2424,4140000.0
2008-08-08 03:54:00,3.2418,3.24535,3.23476,3.23476,3380000.0
2008-08-08 03:55:00,3.23557,3.24456,3.23557,3.24112,6000000.0
2008-08-08 03:56:00,3.24013,3.24821,3.23622,3.24545,6390000.0
2008-08-08 03:57:00,3.24407,3.24441,3.24018,3.24331,4500000.0
2008-08-08 03:58:00,3.2432,3.24514,3.24121,3.24121,3760000.0
2008-08-08 03:59:00,3.2352,3.24394,3.23081,3.23081,6000000.0
2008-08-08 04:00:00,3.2447,3.2447,3.23276,3.24197,11260000.0
2008-08-08 04:01:00,3.24032,3.24226,3.23814,3.24184,5260000.0
2008-08-08 04:02:00,3.23633,3.24364,3.23034,3.24182,6390000.0
2008-08-08 04:03:00,3.24309,3.24309,3.23434,3.24046,7500000.0
2008-08-08 04:04:00,3.24167,3.24167,3.23074,3.23979,7140000.0
2008-08-08 04:05:00,3.24184,3.24184,3.23259,3.24068,4510000.0
2008-08-08 04:06:00,3.24167,3.24202,3.23898,3.2415,6010000.0
2008-08-08 04:07:00,3.24169,3.24318,3.23401,3.2406,5260000.0
2008-08-08 04:08:00,3.24131,3.24131,3.23217,3.23489,5640000.0
2008-08-08 04:09:00,3.23741,3.24272,3.2356,3.23979,8260000.0
2008-08-08 04:10:00,3.24186,3.24186,3.23231,3.24017,5260000.0
2008-08-08 04:11:00,3.24309,3.24564,3.23383,3.23386,14260000.0
2008-08-08 04:12:00,3.24044,3.24094,3.22941,3.23946,7890000.0
2008-08-08 04:13:00,3.23632,3.24162,3.23632,3.23906,6000000.0
2008-08-08 04:14:00,3.23762,3.2439,3.23381,3.23381,7880000.0
2008-08-08 04:15:00,3.24552,3.24552,3.23866,3.2414,7140000.0
2008-08-08 04:16:00,3.24087,3.24276,3.23882,3.24276,7130000.0
2008-08-08 04:17:00,3.24152,3.24434,3.2373,3.24315,5640000.0
2008-08-08 04:18:00,3.24314,3.24359,3.23289,3.23289,6010000.0
2008-08-08 04:19:00,3.241,3.24293,3.23832,3.24291,6750000.0
2008-08-08 04:20:00,3.24008,3.24599,3.23693,3.23997,7130000.0
2008-08-08 04:21:00,3.23243,3.24311,3.23243,3.23293,6750000.0
2008-08-08 04:22:00,3.24242,3.24242,3.23625,3.24051,4130000.0
2008-08-08 04:23:00,3.23751,3.24291,3.23345,3.23584,8250000.0
2008-08-08 04:24:00,3.24163,3.24348,3.236,3.236,5260000.0
2008-08-08 04:25:00,3.23802,3.24299,3.23165,3.24299,7130000.0
2008-08-08 04:26:00,3.23725,3.2431,3.23725,3.24295,5630000.0
2008-08-08 04:27:00,3.24267,3.24267,3.23172,3.23712,6760000.0
2008-08-08 04:28:00,3.23596,3.24832,3.23596,3.23885,7890000.0
2008-08-08 04:29:00,3.23894,3.2409,3.23408,3.23795,5260000.0
2008-08-08 04:30:00,3.24497,3.24497,3.23228,3.23277,13530000.0
2008-08-08 04:31:00,3.24119,3.24356,3.23436,3.24215,4140000.0
2008-08-08 04:32:00,3.23255,3.24535,3.23255,3.24176,5250000.0
2008-08-08 04:33:00,3.2416,3.24188,3.24021,3.24188,3390000.0
2008-08-08 04:34:00,3.23153,3.24173,3.22921,3.23539,4510000.0
2008-08-08 04:35:00,3.24041,3.24211,3.23687,3.24055,6760000.0
2008-08-08 04:36:00,3.24058,3.24143,3.23124,3.23658,10140000.0
2008-08-08 04:37:00,3.23996,3.24168,3.2322,3.23873,5260000.0
2008-08-08 04:38:00,3.24194,3.24616,3.23329,3.23329,8250000.0
2008-08-08 04:39:00,3.2408,3.24359,3.23158,3.23914,6000000.0
2008-08-08 04:40:00,3.24089,3.24089,3.23643,3.23984,5260000.0
2008-08-08 04:41:00,3.24008,3.24307,3.23041,3.23041,7880000.0
2008-08-08 04:42:00,3.23072,3.24192,3.23072,3.23833,7880000.0
2008-08-08 04:43:00,3.23208,3.23952,3.23095,3.23952,4510000.0
2008-08-08 04:44:00,3.2401,3.2401,3.22814,3.22928,4890000.0
2008-08-08 04:45:00,3.24293,3.24434,3.23144,3.2381,18030000.0
2008-08-08 04:46:00,3.24132,3.24132,3.23279,3.23712,4880000.0
2008-08-08 04:47:00,3.24173,3.24173,3.23257,3.23257,3380000.0
2008-08-08 04:48:00,3.24147,3.24193,3.24028,3.24183,5640000.0
2008-08-08 04:49:00,3.24122,3.24292,3.23273,3.2369,8640000.0
2008-08-08 04:50:00,3.24108,3.24157,3.2339,3.23664,3750000.0
2008-08-08 04:51:00,3.24124,3.24334,3.23418,3.24151,6000000.0
2008-08-08 04:52:00,3.24049,3.24303,3.2356,3.24065,7890000.0
2008-08-08 04:53:00,3.23902,3.24043,3.23517,3.23782,7510000.0
2008-08-08 04:54:00,3.23871,3.23909,3.23294,3.23557,8260000.0
2008-08-08 04:55:00,3.23757,3.24294,3.23239,3.23855,6010000.0
2008-08-08 04:56:00,3.23708,3.24184,3.23172,3.24184,5250000.0
2008-08-08 04:57:00,3.24079,3.24149,3.23123,3.24103,5630000.0
2008-08-08 04:58:00,3.23077,3.24062,3.23077,3.24062,6010000.0
2008-08-08 04:59:00,3.23243,3.24198,3.23243,3.2325,6760000.0
2008-08-08 05:00:00,3.2444,3.24473,3.23279,3.24247,10890000.0
2008-08-08 05:01:00,3.24489,3.24506,3.23501,3.24506,5640000.0
2008-08-08 05:02:00,3.24249,3.24514,3.23806,3.24514,4890000.0
2008-08-08 05:03:00,3.23793,3.2449,3.23516,3.24317,6380000.0
2008-08-08 05:04:00,3.23777,3.24485,3.23542,3.23772,7880000.0
2008-08-08 05:05:00,3.23668,3.24747,3.23668,3.24558,8630000.0
2008-08-08 05:06:00,3.23743,3.24534,3.23743,3.24088,5250000.0
2008-08-08 05:07:00,3.24028,3.24666,3.24028,3.24385,4510000.0
2008-08-08 05:08:00,3.24466,3.2453,3.23924,3.2453,7510000.0
2008-08-08 05:09:00,3.24471,3.24471,3.23506,3.24357,7510000.0
2008-08-08 05:10:00,3.2396,3.24534,3.2393,3.24534,6380000.0
2008-08-08 05:11:00,3.24401,3.24521,3.23945,3.23958,9390000.0
2008-08-08 05:12:00,3.24083,3.24369,3.23891,3.2432,7500000.0
2008-08-08 05:13:00,3.24349,3.24508,3.23384,3.24259,4510000.0
2008-08-08 05:14:00,3.23892,3.24421,3.23414,3.24421,7130000.0
2008-08-08 05:15:00,3.24545,3.24624,3.23443,3.23552,14630000.0
2008-08-08 05:16:00,3.24216,3.24626,3.23649,3.24379,4880000.0
2008-08-08 05:17:00,3.24465,3.24465,3.23041,3.24227,8250000.0
2008-08-08 05:18:00,3.23762,3.24503,3.23485,3.23818,4500000.0
2008-08-08 05:19:00,3.23895,3.24384,3.2381,3.24384,7130000.0
2008-08-08 05:20:00,3.24597,3.24597,3.23834,3.24373,6750000.0
2008-08-08 05:21:00,3.24353,3.24418,3.24006,3.24418,6380000.0
2008-08-08 05:22:00,3.23828,3.24479,3.23828,3.24369,5250000.0
2008-08-08 05:23:00,3.24476,3.24527,3.24381,3.24522,5630000.0
2008-08-08 05:24:00,3.24548,3.24548,3.23293,3.24502,7130000.0
2008-08-08 05:25:00,3.24331,3.24349,3.23423,3.2425,7130000.0
2008-08-08 05:26:00,3.24508,3.24508,3.24352,3.24352,3760000.0
2008-08-08 05:27:00,3.2445,3.24631,3.24096,3.24357,6750000.0
2008-08-08 05:28:00,3.2454,3.2454,3.23424,3.23571,4500000.0
2008-08-08 05:29:00,3.24388,3.24609,3.23551,3.24609,4510000.0
2008-08-08 05:30:00,3.24509,3.24509,3.23241,3.23524,13890000.0
2008-08-08 05:31:00,3.23602,3.24906,3.23602,3.24699,5630000.0
2008-08-08 05:32:00,3.24391,3.24569,3.2398,3.2398,6750000.0
2008-08-08 05:33:00,3.23996,3.24549,3.23886,3.24154,5640000.0
2008-08-08 05:34:00,3.23568,3.245,3.23568,3.23967,7880000.0
2008-08-08 05:35:00,3.24309,3.24382,3.23899,3.24382,3380000.0
2008-08-08 05:36:00,3.23938,3.24447,3.23832,3.24366,6000000.0
2008-08-08 05:37:00,3.24447,3.24634,3.2362,3.24514,6390000.0
2008-08-08 05:38:00,3.24387,3.24535,3.24014,3.24363,4880000.0
2008-08-08 05:39:00,3.23741,3.24416,3.23348,3.24416,4890000.0
2008-08-08 05:40:00,3.23484,3.24554,3.23403,3.24424,7140000.0
2008-08-08 05:41:00,3.24145,3.24621,3.24145,3.24559,6760000.0
2008-08-08 05:42:00,3.24284,3.24365,3.24058,3.24348,5250000.0
2008-08-08 05:43:00,3.24067,3.24432,3.23975,3.24132,6000000.0
2008-08-08 05:44:00,3.24645,3.24649,3.2359,3.24516,4510000.0
2008-08-08 05:45:00,3.24622,3.24669,3.23927,3.23968,10510000.0
2008-08-08 05:46:00,3.24392,3.24593,3.24013,3.24013,6390000.0
2008-08-08 05:47:00,3.23487,3.24398,3.23487,3.24335,6380000.0
2008-08-08 05:48:00,3.2446,3.24564,3.23762,3.2403,6000000.0
2008-08-08 05:49:00,3.24523,3.24544,3.23598,3.23598,5250000.0
2008-08-08 05:50:00,3.24512,3.2462,3.23671,3.24203,6010000.0
2008-08-08 05:51:00,3.23955,3.24537,3.23908,3.24389,5260000.0
2008-08-08 05:52:00,3.23993,3.24569,3.23993,3.24042,4880000.0
2008-08-08 05:53:00,3.2407,3.24373,3.2361,3.2388,4130000.0
2008-08-08 05:54:00,3.24656,3.24665,3.23625,3.2428,4880000.0
2008-08-08 05:55:00,3.24416,3.24656,3.24159,3.24342,6000000.0
2008-08-08 05:56:00,3.24241,3.24852,3.23627,3.23764,6010000.0
2008-08-08 05:57:00,3.2449,3.2449,3.24099,3.24351,5630000.0
2008-08-08 05:58:00,3.24374,3.24512,3.23614,3.24512,1880000.0
2008-08-08 05:59:00,3.2446,3.24578,3.23719,3.24513,5630000.0
2008-08-08 06:00:00,3.24335,3.24775,3.23629,3.23629,7510000.0
2008-08-08 06:01:00,3.2355,3.24278,3.23499,3.23857,8250000.0
2008-08-08 06:02:00,3.24458,3.24555,3.23453,3.24555,4510000.0
2008-08-08 06:04:00,3.2413,3.24741,3.23453,3.23934,6010000.0
2008-08-08 06:05:00,3.23465,3.2456,3.23465,3.24334,6000000.0
2008-08-08 06:06:00,3.24045,3.24413,3.23949,3.24095,3750000.0
2008-08-08 06:07:00,3.24421,3.24423,3.23415,3.24134,8250000.0
2008-08-08 06:08:00,3.24424,3.24546,3.23549,3.24115,7880000.0
2008-08-08 06:09:00,3.24473,3.24473,3.23875,3.23959,5250000.0
2008-08-08 06:10:00,3.24506,3.24808,3.23661,3.24565,6760000.0
2008-08-08 06:11:00,3.23959,3.24336,3.2394,3.2411,4880000.0
2008-08-08 06:12:00,3.2442,3.24523,3.23797,3.23954,5260000.0
2008-08-08 06:13:00,3.24452,3.24452,3.23726,3.24296,5260000.0
2008-08-08 06:14:00,3.24453,3.24492,3.23828,3.23982,5250000.0
2008-08-08 06:15:00,3.24766,3.24766,3.23503,3.24374,7510000.0
2008-08-08 06:16:00,3.23755,3.24452,3.23482,3.23928,5260000.0
2008-08-08 06:17:00,3.24447,3.24531,3.23558,3.2411,8250000.0
2008-08-08 06:18:00,3.24592,3.24633,3.23315,3.24322,6390000.0
2008-08-08 06:19:00,3.24173,3.24592,3.23613,3.24365,4890000.0
2008-08-08 06:20:00,3.24101,3.24498,3.23943,3.24447,4890000.0
2008-08-08 06:21:00,3.23358,3.24401,3.23358,3.24299,3380000.0
2008-08-08 06:22:00,3.23883,3.24515,3.2365,3.24515,4880000.0
2008-08-08 06:23:00,3.24279,3.24447,3.23391,3.24447,6000000.0
2008-08-08 06:24:00,3.2454,3.2454,3.23453,3.24247,5250000.0
2008-08-08 06:25:00,3.23563,3.24445,3.23463,3.24445,6380000.0
2008-08-08 06:26:00,3.2446,3.24646,3.23606,3.24572,5630000.0
2008-08-08 06:27:00,3.24577,3.24577,3.23967,3.24396,4880000.0
2008-08-08 06:28:00,3.24513,3.24545,3.2401,3.24359,4880000.0
2008-08-08 06:29:00,3.24329,3.24507,3.23599,3.23992,5630000.0
2008-08-08 06:30:00,3.24585,3.24721,3.23588,3.23588,8250000.0
2008-08-08 06:31:00,3.24513,3.24533,3.24097,3.24443,7520000.0
2008-08-08 06:32:00,3.23837,3.24302,3.23228,3.24302,7880000.0
2008-08-08 06:33:00,3.24351,3.24531,3.23568,3.24453,7130000.0
2008-08-08 06:34:00,3.2437,3.24687,3.23921,3.24343,7510000.0
2008-08-08 06:35:00,3.24283,3.24487,3.23452,3.24487,5250000.0
2008-08-08 06:36:00,3.24061,3.24639,3.23617,3.24575,6000000.0
2008-08-08 06:37:00,3.2391,3.24409,3.23874,3.23903,5250000.0
2008-08-08 06:38:00,3.24504,3.24795,3.23603,3.23603,6380000.0
2008-08-08 06:39:00,3.23788,3.24499,3.23788,3.23934,5630000.0
2008-08-08 06:40:00,3.24129,3.24757,3.23788,3.24581,6000000.0
2008-08-08 06:41:00,3.24323,3.2449,3.23511,3.2402,7500000.0
2008-08-08 06:42:00,3.23832,3.24483,3.23832,3.24362,4130000.0
2008-08-08 06:43:00,3.23852,3.24377,3.23473,3.23934,6010000.0
2008-08-08 06:44:00,3.24504,3.24601,3.24008,3.24014,7500000.0
2008-08-08 06:45:00,3.24762,3.24762,3.23511,3.23619,7880000.0
2008-08-08 06:46:00,3.24534,3.24736,3.23692,3.24591,4880000.0
2008-08-08 06:47:00,3.24471,3.24536,3.23579,3.24157,6000000.0
2008-08-08 06:48:00,3.24249,3.2454,3.23741,3.24451,5250000.0
2008-08-08 06:49:00,3.24431,3.24905,3.23825,3.24638,7500000.0
2008-08-08 06:50:00,3.24344,3.24598,3.24006,3.24006,4880000.0
2008-08-08 06:51:00,3.24595,3.24607,3.23831,3.23831,3750000.0
2008-08-08 06:52:00,3.24084,3.24648,3.23675,3.24057,6750000.0
2008-08-08 06:53:00,3.23438,3.24579,3.23438,3.24536,5250000.0
2008-08-08 06:54:00,3.24417,3.24417,3.2342,3.24333,4880000.0
2008-08-08 06:55:00,3.24151,3.24356,3.23522,3.24313,4880000.0
2008-08-08 06:56:00,3.24319,3.24454,3.23523,3.24412,8250000.0
2008-08-08 06:57:00,3.24594,3.24617,3.23993,3.24011,7500000.0
2008-08-08 06:58:00,3.24494,3.24573,3.24125,3.2442,4880000.0
2008-08-08 06:59:00,3.24393,3.24517,3.23439,3.24453,5630000.0
2008-08-08 07:00:00,3.24608,3.2473,3.23612,3.23612,7880000.0
2008-08-08 07:01:00,3.2373,3.24464,3.23418,3.24464,6380000.0
2008-08-08 07:02:00,3.24502,3.24502,3.23608,3.24158,4880000.0
2008-08-08 07:03:00,3.24406,3.24557,3.24031,3.24058,6750000.0
2008-08-08 07:04:00,3.243,3.2451,3.23979,3.24431,7510000.0
2008-08-08 07:05:00,3.23497,3.24376,3.23497,3.23956,4500000.0
2008-08-08 07:06:00,3.24002,3.24554,3.24002,3.24349,8270000.0
2008-08-08 07:07:00,3.24497,3.2477,3.24123,3.24123,5260000.0
2008-08-08 07:08:00,3.24457,3.24593,3.23273,3.24444,6760000.0
2008-08-08 07:09:00,3.24515,3.24668,3.23992,3.24129,3010000.0
2008-08-08 07:10:00,3.24603,3.24677,3.23719,3.24514,8250000.0
2008-08-08 07:11:00,3.24128,3.24819,3.24128,3.24171,4880000.0
2008-08-08 07:12:00,3.24307,3.24828,3.23848,3.23848,6760000.0
2008-08-08 07:13:00,3.24795,3.25004,3.24429,3.25004,6000000.0
2008-08-08 07:14:00,3.24918,3.25049,3.24086,3.24912,4520000.0
2008-08-08 07:15:00,3.24962,3.25032,3.23874,3.23874,7890000.0
2008-08-08 07:16:00,3.24735,3.24769,3.24206,3.24359,8250000.0
2008-08-08 07:17:00,3.24749,3.24749,3.2438,3.24649,4880000.0
2008-08-08 07:18:00,3.24895,3.24964,3.24335,3.24335,5630000.0
2008-08-08 07:19:00,3.24224,3.24697,3.23642,3.24527,6000000.0
2008-08-08 07:20:00,3.24674,3.25238,3.23844,3.24011,7880000.0
2008-08-08 07:21:00,3.24112,3.24704,3.23851,3.24704,6750000.0
2008-08-08 07:22:00,3.24323,3.24971,3.243,3.243,6010000.0
2008-08-08 07:23:00,3.23868,3.24807,3.23868,3.24807,5260000.0
2008-08-08 07:24:00,3.24874,3.24952,3.23565,3.23843,7130000.0
2008-08-08 07:25:00,3.24649,3.24851,3.23782,3.23828,8260000.0
2008-08-08 07:26:00,3.24718,3.24834,3.24059,3.24761,5630000.0
2008-08-08 07:27:00,3.23731,3.24783,3.23731,3.2473,6380000.0
2008-08-08 07:28:00,3.24737,3.24764,3.23744,3.24545,7510000.0
2008-08-08 07:29:00,3.23981,3.24596,3.23745,3.24199,5630000.0
2008-08-08 07:30:00,3.24913,3.24992,3.23841,3.23841,7880000.0
2008-08-08 07:31:00,3.24437,3.24695,3.23525,3.24318,6390000.0
2008-08-08 07:32:00,3.24876,3.24924,3.2436,3.24583,7890000.0
2008-08-08 07:33:00,3.24667,3.24881,3.24135,3.24761,7510000.0
2008-08-08 07:34:00,3.24797,3.24849,3.23813,3.24609,8260000.0
2008-08-08 07:35:00,3.24453,3.2459,3.23659,3.2459,7500000.0
2008-08-08 07:36:00,3.24366,3.24979,3.24363,3.24363,4880000.0
2008-08-08 07:37:00,3.24359,3.25067,3.23917,3.24179,8270000.0
2008-08-08 07:38:00,3.24299,3.24763,3.24231,3.24652,4880000.0
2008-08-08 07:39:00,3.24659,3.24659,3.23602,3.24584,7130000.0
2008-08-08 07:40:00,3.24462,3.24926,3.23871,3.24817,5260000.0
2008-08-08 07:41:00,3.24836,3.2514,3.24072,3.24772,7880000.0
2008-08-08 07:42:00,3.24719,3.24951,3.24296,3.24296,8250000.0
2008-08-08 07:43:00,3.23895,3.24647,3.23895,3.24149,3750000.0
2008-08-08 07:44:00,3.24571,3.2487,3.24214,3.2437,5250000.0
2008-08-08 07:45:00,3.24994,3.24994,3.23744,3.2481,8260000.0
2008-08-08 07:46:00,3.24836,3.24836,3.24305,3.24757,4900000.0
2008-08-08 07:47:00,3.24603,3.24887,3.24345,3.24345,5250000.0
2008-08-08 07:48:00,3.24906,3.25127,3.24047,3.24677,8260000.0
2008-08-08 07:49:00,3.2373,3.24625,3.23518,3.23637,4880000.0
2008-08-08 07:50:00,3.24733,3.24765,3.23756,3.24522,7510000.0
2008-08-08 07:51:00,3.2465,3.25022,3.23941,3.24847,8630000.0
2008-08-08 07:52:00,3.24272,3.24891,3.23825,3.24302,6000000.0
2008-08-08 07:53:00,3.24919,3.24919,3.24376,3.24452,6010000.0
2008-08-08 07:54:00,3.23572,3.24629,3.23572,3.24351,4880000.0
2008-08-08 07:55:00,3.23872,3.2531,3.23872,3.2418,4880000.0
2008-08-08 07:56:00,3.2456,3.25199,3.2406,3.24785,9380000.0
2008-08-08 07:57:00,3.24226,3.24996,3.23956,3.24835,8250000.0
2008-08-08 07:58:00,3.24755,3.25064,3.24475,3.24866,6760000.0
2008-08-08 07:59:00,3.24834,3.25026,3.24426,3.25012,5250000.0
2008-08-08 08:00:00,3.24936,3.25281,3.24158,3.24899,7130000.0
2008-08-08 08:01:00,3.24052,3.25227,3.24052,3.25227,4880000.0
2008-08-08 08:02:00,3.24622,3.24953,3.24033,3.24033,7140000.0
2008-08-08 08:03:00,3.24746,3.25246,3.24626,3.24704,7880000.0
2008-08-08 08:04:00,3.24957,3.25185,3.24741,3.25131,4510000.0
2008-08-08 08:05:00,3.25234,3.25411,3.24051,3.24948,7880000.0
2008-08-08 08:06:00,3.25179,3.25372,3.24331,3.25056,7880000.0
2008-08-08 08:07:00,3.25402,3.25418,3.24504,3.24504,6380000.0
2008-08-08 08:08:00,3.25037,3.25659,3.24535,3.24793,7510000.0
2008-08-08 08:09:00,3.24558,3.25294,3.2441,3.2441,7130000.0
2008-08-08 08:10:00,3.25129,3.25399,3.24507,3.24877,6760000.0
2008-08-08 08:11:00,3.25385,3.2565,3.24864,3.24864,7880000.0
2008-08-08 08:12:00,3.25063,3.25478,3.24496,3.25184,5630000.0
2008-08-08 08:13:00,3.24747,3.25388,3.24747,3.25388,5250000.0
2008-08-08 08:14:00,3.25144,3.25322,3.24987,3.25281,4880000.0
2008-08-08 08:15:00,3.25204,3.25344,3.25123,3.25322,5630000.0
2008-08-08 08:16:00,3.24533,3.25439,3.24533,3.2525,5630000.0
2008-08-08 08:17:00,3.25353,3.25461,3.24585,3.24587,5630000.0
2008-08-08 08:18:00,3.25638,3.25799,3.25137,3.25694,5630000.0
2008-08-08 08:19:00,3.24877,3.25999,3.24877,3.25039,9010000.0
2008-08-08 08:20:00,3.24841,3.25852,3.24758,3.25448,6750000.0
2008-08-08 08:21:00,3.25244,3.25844,3.25244,3.25479,5630000.0
2008-08-08 08:22:00,3.25214,3.25732,3.24486,3.25387,8260000.0
2008-08-08 08:23:00,3.25529,3.25554,3.24729,3.25527,7890000.0
2008-08-08 08:24:00,3.25148,3.25657,3.25148,3.2523,5250000.0
2008-08-08 08:25:00,3.25632,3.25642,3.24654,3.25107,4880000.0
2008-08-08 08:26:00,3.25215,3.25748,3.24507,3.25034,6750000.0
2008-08-08 08:27:00,3.2525,3.25923,3.25064,3.25636,7130000.0
2008-08-08 08:28:00,3.25579,3.25855,3.25114,3.25485,7510000.0
2008-08-08 08:29:00,3.25765,3.25837,3.25732,3.25732,4510000.0
2008-08-08 08:30:00,3.25876,3.25876,3.25226,3.25299,4880000.0
2008-08-08 08:31:00,3.25579,3.25714,3.24643,3.25118,9770000.0
2008-08-08 08:32:00,3.2481,3.25726,3.24755,3.24755,8250000.0
2008-08-08 08:33:00,3.25135,3.25879,3.24846,3.25375,7510000.0
2008-08-08 08:34:00,3.25705,3.25954,3.24895,3.25447,8640000.0
2008-08-08 08:35:00,3.25884,3.25884,3.24655,3.25523,7130000.0
2008-08-08 08:36:00,3.25498,3.25914,3.25321,3.25748,4890000.0
2008-08-08 08:37:00,3.25223,3.25832,3.25146,3.25699,5630000.0
2008-08-08 08:38:00,3.25731,3.25891,3.25451,3.2588,6380000.0
2008-08-08 08:39:00,3.25857,3.25959,3.24913,3.24913,7130000.0
2008-08-08 08:40:00,3.25795,3.25815,3.25152,3.25704,7880000.0
2008-08-08 08:41:00,3.2544,3.25845,3.25273,3.25714,9750000.0
2008-08-08 08:42:00,3.25584,3.25912,3.24798,3.24798,6760000.0
2008-08-08 08:43:00,3.24749,3.257,3.24749,3.25234,6000000.0
2008-08-08 08:44:00,3.25329,3.25736,3.25237,3.25682,4880000.0
2008-08-08 08:45:00,3.25773,3.25827,3.24433,3.25003,15390000.0
2008-08-08 08:46:00,3.25307,3.25626,3.24567,3.25619,11630000.0
2008-08-08 08:47:00,3.25566,3.2565,3.24971,3.25072,7130000.0
2008-08-08 08:48:00,3.2554,3.25636,3.24523,3.25514,8630000.0
2008-08-08 08:49:00,3.25018,3.25404,3.24109,3.24884,13900000.0
2008-08-08 08:50:00,3.25407,3.2563,3.24608,3.25463,4510000.0
2008-08-08 08:51:00,3.24801,3.25965,3.24801,3.25512,10130000.0
2008-08-08 08:52:00,3.25278,3.25762,3.24592,3.25149,7880000.0
2008-08-08 08:53:00,3.25146,3.25758,3.24798,3.25758,9750000.0
2008-08-08 08:54:00,3.25572,3.25649,3.24184,3.25238,22520000.0
2008-08-08 08:55:00,3.25614,3.25987,3.2511,3.2511,4880000.0
2008-08-08 08:56:00,3.25553,3.25775,3.25187,3.25521,8630000.0
2008-08-08 08:57:00,3.25372,3.25833,3.25368,3.25603,6010000.0
2008-08-08 08:58:00,3.258,3.25819,3.25157,3.25157,6010000.0
2008-08-08 08:59:00,3.25741,3.25963,3.24987,3.25392,8260000.0
2008-08-08 09:00:00,3.25694,3.25963,3.24833,3.25626,6390000.0
2008-08-08 09:01:00,3.25689,3.25752,3.25065,3.25065,6760000.0
2008-08-08 09:02:00,3.25096,3.2574,3.24735,3.2567,5630000.0
2008-08-08 09:03:00,3.25723,3.25796,3.25203,3.25214,5630000.0
2008-08-08 09:04:00,3.25142,3.25539,3.24997,3.25539,5260000.0
2008-08-08 09:05:00,3.2502,3.25497,3.24497,3.25176,5250000.0
2008-08-08 09:06:00,3.25107,3.25848,3.25107,3.25471,7130000.0
2008-08-08 09:07:00,3.25726,3.26046,3.25378,3.25681,9000000.0
2008-08-08 09:08:00,3.26024,3.26216,3.25617,3.25617,5630000.0
2008-08-08 09:09:00,3.26422,3.26422,3.25524,3.26409,4880000.0
2008-08-08 09:10:00,3.26455,3.26621,3.26181,3.26621,5250000.0
2008-08-08 09:11:00,3.26416,3.2695,3.25894,3.26397,11640000.0
2008-08-08 09:12:00,3.2617,3.26415,3.25529,3.26284,6760000.0
2008-08-08 09:13:00,3.2579,3.26401,3.2579,3.25831,4880000.0
2008-08-08 09:14:00,3.26254,3.26254,3.2513,3.26131,5250000.0
2008-08-08 09:15:00,3.26198,3.26198,3.2502,3.2502,4510000.0
2008-08-08 09:16:00,3.25733,3.2615,3.25262,3.25932,6760000.0
2008-08-08 09:17:00,3.25608,3.26255,3.25569,3.25694,7130000.0
2008-08-08 09:18:00,3.25,3.26332,3.25,3.25672,6750000.0
2008-08-08 09:19:00,3.26197,3.262,3.25438,3.25828,6010000.0
2008-08-08 09:20:00,3.25165,3.26386,3.25165,3.26386,4880000.0
2008-08-08 09:21:00,3.26267,3.26267,3.25639,3.2614,6010000.0
2008-08-08 09:22:00,3.25858,3.26488,3.25475,3.26377,7140000.0
2008-08-08 09:23:00,3.26318,3.26318,3.25594,3.25778,5250000.0
2008-08-08 09:24:00,3.2622,3.26241,3.25708,3.25855,5260000.0
2008-08-08 09:25:00,3.25745,3.26219,3.25515,3.25746,7510000.0
2008-08-08 09:26:00,3.26192,3.26602,3.25811,3.2593,6760000.0
2008-08-08 09:27:00,3.26371,3.26503,3.25008,3.2511,6380000.0
2008-08-08 09:28:00,3.25954,3.26541,3.25356,3.25981,5630000.0
2008-08-08 09:29:00,3.2618,3.26743,3.25513,3.26538,7500000.0
2008-08-08 09:30:00,3.26273,3.26703,3.26221,3.26607,4880000.0
2008-08-08 09:31:00,3.2656,3.2671,3.25831,3.26209,7510000.0
2008-08-08 09:32:00,3.26532,3.26604,3.25889,3.26099,7880000.0
2008-08-08 09:33:00,3.26089,3.26612,3.25557,3.26373,7140000.0
2008-08-08 09:34:00,3.26354,3.26536,3.25852,3.2644,6380000.0
2008-08-08 09:35:00,3.26138,3.26509,3.25967,3.25967,6000000.0
2008-08-08 09:36:00,3.25306,3.26001,3.25306,3.25513,5250000.0
2008-08-08 09:37:00,3.26208,3.26304,3.25501,3.25885,6000000.0
2008-08-08 09:38:00,3.25598,3.2624,3.25589,3.26002,7510000.0
2008-08-08 09:39:00,3.26032,3.26032,3.25023,3.25545,6380000.0
2008-08-08 09:40:00,3.25326,3.25862,3.24747,3.2492,7510000.0
2008-08-08 09:41:00,3.2596,3.2596,3.25182,3.25815,6000000.0
2008-08-08 09:42:00,3.25604,3.25902,3.24892,3.25767,6380000.0
2008-08-08 09:43:00,3.25765,3.25765,3.24809,3.25418,5250000.0
2008-08-08 09:44:00,3.25769,3.26158,3.25369,3.25784,7520000.0
2008-08-08 09:45:00,3.26129,3.26154,3.25012,3.26154,11640000.0
2008-08-08 09:46:00,3.25963,3.26016,3.2487,3.26016,6380000.0
2008-08-08 09:47:00,3.25912,3.26063,3.25419,3.25426,5260000.0
2008-08-08 09:48:00,3.25931,3.25931,3.24898,3.25905,7510000.0
2008-08-08 09:49:00,3.26114,3.26125,3.25309,3.25309,5250000.0
2008-08-08 09:50:00,3.25969,3.26037,3.25359,3.26037,5640000.0
2008-08-08 09:51:00,3.25119,3.26171,3.25119,3.26125,6380000.0
2008-08-08 09:52:00,3.26051,3.26051,3.25667,3.25667,5630000.0
2008-08-08 09:53:00,3.25887,3.26175,3.25436,3.26043,7880000.0
2008-08-08 09:54:00,3.26063,3.26063,3.24952,3.26052,5630000.0
2008-08-08 09:55:00,3.26255,3.26255,3.25834,3.25922,6010000.0
2008-08-08 09:56:00,3.26238,3.26238,3.25234,3.25386,7880000.0
2008-08-08 09:57:00,3.25604,3.26186,3.25115,3.25115,7130000.0
2008-08-08 09:58:00,3.25996,3.26288,3.25707,3.25935,7880000.0
2008-08-08 09:59:00,3.25455,3.26163,3.24926,3.26163,7510000.0
2008-08-08 10:00:00,3.26296,3.26296,3.25533,3.25621,5260000.0
2008-08-08 10:01:00,3.26038,3.26194,3.25391,3.26194,6750000.0
2008-08-08 10:02:00,3.25972,3.2609,3.25368,3.25996,7140000.0
2008-08-08 10:03:00,3.2609,3.2609,3.25505,3.25599,4880000.0
2008-08-08 10:04:00,3.25822,3.26171,3.2484,3.26171,7510000.0
2008-08-08 10:05:00,3.25728,3.26219,3.25432,3.26219,4510000.0
2008-08-08 10:06:00,3.26151,3.26228,3.25164,3.26039,7130000.0
2008-08-08 10:07:00,3.26145,3.26145,3.25219,3.25488,4880000.0
2008-08-08 10:08:00,3.25661,3.26305,3.25383,3.2578,6380000.0
2008-08-08 10:09:00,3.25523,3.25969,3.25523,3.25852,4510000.0
2008-08-08 10:10:00,3.25767,3.26396,3.25767,3.26314,5630000.0
2008-08-08 10:11:00,3.26412,3.26687,3.25376,3.26502,8250000.0
2008-08-08 10:12:00,3.26279,3.26279,3.25345,3.26199,5250000.0
2008-08-08 10:13:00,3.25798,3.26372,3.25798,3.26372,5260000.0
2008-08-08 10:14:00,3.25849,3.26269,3.25831,3.25966,6000000.0
2008-08-08 10:15:00,3.25955,3.2641,3.25728,3.26388,7510000.0
2008-08-08 10:16:00,3.26299,3.26434,3.25448,3.26129,6010000.0
2008-08-08 10:17:00,3.26067,3.26441,3.25913,3.26411,6000000.0
2008-08-08 10:18:00,3.2631,3.26314,3.2545,3.25818,4880000.0
2008-08-08 10:19:00,3.26249,3.2636,3.25878,3.263,6750000.0
2008-08-08 10:20:00,3.25732,3.26671,3.25518,3.26028,20270000.0
2008-08-08 10:21:00,3.26321,3.26403,3.25472,3.26403,6010000.0
2008-08-08 10:22:00,3.25858,3.26379,3.25835,3.25835,8250000.0
2008-08-08 10:23:00,3.25825,3.26419,3.2564,3.2564,7130000.0
2008-08-08 10:24:00,3.25718,3.26371,3.25324,3.2596,20260000.0
2008-08-08 10:25:00,3.26182,3.26473,3.25367,3.25459,7880000.0
2008-08-08 10:26:00,3.26425,3.2657,3.2561,3.26325,7880000.0
2008-08-08 10:27:00,3.2588,3.26331,3.25855,3.26058,6750000.0
2008-08-08 10:28:00,3.26222,3.26324,3.25639,3.26261,5250000.0
2008-08-08 10:29:00,3.26395,3.26395,3.25615,3.25615,7510000.0
2008-08-08 10:30:00,3.25476,3.26847,3.25476,3.25661,18010000.0
2008-08-08 10:31:00,3.25247,3.26231,3.25247,3.26178,5630000.0
2008-08-08 10:32:00,3.2529,3.26116,3.25188,3.26116,5630000.0
2008-08-08 10:33:00,3.26083,3.26167,3.25437,3.25437,4510000.0
2008-08-08 10:34:00,3.25651,3.2609,3.25651,3.26049,6760000.0
2008-08-08 10:35:00,3.25543,3.2599,3.25447,3.25447,4880000.0
2008-08-08 10:36:00,3.25739,3.2618,3.25198,3.26071,7510000.0
2008-08-08 10:37:00,3.25912,3.25912,3.24772,3.25538,4880000.0
2008-08-08 10:38:00,3.25933,3.25933,3.2539,3.25807,5630000.0
2008-08-08 10:39:00,3.26025,3.26152,3.25463,3.25866,6380000.0
2008-08-08 10:40:00,3.25327,3.25783,3.24669,3.25737,7520000.0
2008-08-08 10:41:00,3.24715,3.25637,3.24715,3.25548,5260000.0
2008-08-08 10:42:00,3.25082,3.26002,3.24792,3.25601,7500000.0
2008-08-08 10:43:00,3.25505,3.25759,3.24706,3.25523,9380000.0
2008-08-08 10:44:00,3.25233,3.25671,3.24863,3.25671,10510000.0
2008-08-08 10:45:00,3.25045,3.25525,3.24628,3.25207,13130000.0
2008-08-08 10:46:00,3.25574,3.25723,3.25165,3.2517,4880000.0
2008-08-08 10:47:00,3.25573,3.25573,3.25077,3.254,6760000.0
2008-08-08 10:48:00,3.25107,3.25883,3.24926,3.25279,5630000.0
2008-08-08 10:49:00,3.25615,3.25667,3.24757,3.25619,5250000.0
2008-08-08 10:50:00,3.25446,3.2565,3.24407,3.25502,7130000.0
2008-08-08 10:51:00,3.25206,3.25698,3.25028,3.25028,7500000.0
2008-08-08 10:52:00,3.2564,3.25641,3.24969,3.25215,7130000.0
2008-08-08 10:53:00,3.2516,3.25672,3.24997,3.25416,6000000.0
2008-08-08 10:54:00,3.25753,3.25753,3.25071,3.25094,4880000.0
2008-08-08 10:55:00,3.25644,3.25934,3.25338,3.25751,8250000.0
2008-08-08 10:56:00,3.25098,3.25562,3.24537,3.25562,7130000.0
2008-08-08 10:57:00,3.25168,3.2547,3.24813,3.25092,4880000.0
2008-08-08 10:58:00,3.25446,3.25973,3.25002,3.2589,7880000.0
2008-08-08 10:59:00,3.24973,3.25949,3.24973,3.25543,7130000.0
2008-08-08 11:00:00,3.25709,3.25965,3.2527,3.25963,9390000.0
2008-08-08 11:01:00,3.25802,3.25943,3.25409,3.25479,6380000.0
2008-08-08 11:02:00,3.25775,3.26,3.2537,3.26,4510000.0
2008-08-08 11:03:00,3.26093,3.2631,3.25146,3.2631,10500000.0
2008-08-08 11:04:00,3.25787,3.26008,3.25017,3.25863,3760000.0
2008-08-08 11:05:00,3.25602,3.25896,3.249,3.249,4880000.0
2008-08-08 11:06:00,3.25492,3.2601,3.24768,3.25385,7500000.0
2008-08-08 11:07:00,3.25986,3.26065,3.25371,3.25371,8250000.0
2008-08-08 11:08:00,3.25165,3.25897,3.24651,3.25897,6000000.0
2008-08-08 11:09:00,3.25986,3.25986,3.25282,3.25433,7880000.0
2008-08-08 11:10:00,3.25649,3.25845,3.24852,3.25671,6010000.0
2008-08-08 11:11:00,3.25892,3.25982,3.2536,3.25816,4880000.0
2008-08-08 11:12:00,3.25642,3.25801,3.24879,3.24879,6750000.0
2008-08-08 11:13:00,3.25188,3.25744,3.25086,3.25574,9770000.0
2008-08-08 11:14:00,3.25632,3.25744,3.24835,3.25744,5250000.0
2008-08-08 11:15:00,3.25266,3.25748,3.25119,3.25748,9010000.0
2008-08-08 11:16:00,3.25586,3.25586,3.24643,3.25286,7880000.0
2008-08-08 11:17:00,3.25931,3.25931,3.24977,3.25471,7880000.0
2008-08-08 11:18:00,3.24905,3.25961,3.24905,3.25317,8260000.0
2008-08-08 11:19:00,3.25402,3.25904,3.25113,3.2565,4140000.0
2008-08-08 11:20:00,3.25901,3.26001,3.25244,3.26001,7510000.0
2008-08-08 11:21:00,3.26169,3.26169,3.24887,3.26024,7880000.0
2008-08-08 11:22:00,3.26055,3.26127,3.2561,3.2608,7500000.0
2008-08-08 11:23:00,3.25984,3.26179,3.2562,3.26061,7510000.0
2008-08-08 11:24:00,3.26222,3.26222,3.25383,3.2561,12390000.0
2008-08-08 11:25:00,3.25445,3.25861,3.24846,3.25593,7880000.0
2008-08-08 11:26:00,3.25614,3.26161,3.25142,3.26161,7140000.0
2008-08-08 11:27:00,3.25683,3.2621,3.25041,3.2621,7130000.0
2008-08-08 11:28:00,3.26196,3.2628,3.24989,3.25882,6000000.0
2008-08-08 11:29:00,3.26278,3.2637,3.25826,3.25843,5250000.0
2008-08-08 11:30:00,3.26358,3.26358,3.25364,3.25841,7500000.0
2008-08-08 11:31:00,3.25894,3.26638,3.25776,3.2623,6380000.0
2008-08-08 11:32:00,3.26325,3.26508,3.25331,3.25331,7880000.0
2008-08-08 11:33:00,3.25674,3.26418,3.25674,3.26397,6390000.0
2008-08-08 11:34:00,3.2652,3.26649,3.25757,3.26535,7130000.0
2008-08-08 11:35:00,3.26494,3.26564,3.26037,3.26326,6390000.0
2008-08-08 11:36:00,3.26033,3.26473,3.25522,3.2632,7130000.0
2008-08-08 11:37:00,3.26019,3.26549,3.25556,3.26346,5260000.0
2008-08-08 11:38:00,3.26283,3.26513,3.2561,3.26513,6380000.0
2008-08-08 11:39:00,3.25625,3.26772,3.25585,3.25585,6760000.0
2008-08-08 11:40:00,3.26725,3.26902,3.25869,3.26422,7130000.0
2008-08-08 11:41:00,3.26334,3.26807,3.25846,3.25846,6000000.0
2008-08-08 11:42:00,3.26882,3.27069,3.26049,3.26049,4890000.0
2008-08-08 11:43:00,3.26511,3.27112,3.26511,3.26949,6380000.0
2008-08-08 11:44:00,3.26788,3.26823,3.25757,3.26823,14630000.0
2008-08-08 11:45:00,3.26937,3.26984,3.26233,3.26763,13510000.0
2008-08-08 11:46:00,3.26956,3.26956,3.26109,3.26893,5250000.0
2008-08-08 11:47:00,3.26879,3.26953,3.26213,3.26297,6760000.0
2008-08-08 11:48:00,3.26439,3.26992,3.26344,3.26835,6380000.0
2008-08-08 11:49:00,3.26782,3.26962,3.26477,3.26962,6760000.0
2008-08-08 11:50:00,3.26696,3.26991,3.261,3.26991,5260000.0
2008-08-08 11:51:00,3.26409,3.2696,3.26128,3.26891,7130000.0
2008-08-08 11:52:00,3.26987,3.26987,3.26232,3.26858,4880000.0
2008-08-08 11:53:00,3.26618,3.27174,3.26152,3.27136,6010000.0
2008-08-08 11:54:00,3.26964,3.27164,3.2671,3.26741,5260000.0
2008-08-08 11:55:00,3.27253,3.27253,3.26192,3.26801,6380000.0
2008-08-08 11:56:00,3.27185,3.27185,3.267,3.267,4880000.0
2008-08-08 11:57:00,3.26729,3.27082,3.26554,3.26554,5630000.0
2008-08-08 11:58:00,3.26642,3.27232,3.26642,3.26763,8250000.0
2008-08-08 11:59:00,3.2689,3.27001,3.26343,3.27001,5250000.0
2008-08-08 12:00:00,3.26509,3.26664,3.25816,3.26275,9010000.0
2008-08-08 12:01:00,3.26483,3.26721,3.26214,3.26551,6380000.0
2008-08-08 12:02:00,3.26777,3.26885,3.26148,3.26637,8250000.0
2008-08-08 12:03:00,3.26909,3.26945,3.26227,3.26665,5630000.0
2008-08-08 12:04:00,3.26384,3.26741,3.26096,3.26557,6380000.0
2008-08-08 12:05:00,3.26447,3.26511,3.25807,3.25807,4880000.0
2008-08-08 12:06:00,3.2581,3.26827,3.2581,3.26281,7880000.0
2008-08-08 12:07:00,3.26,3.26449,3.25901,3.25901,4510000.0
2008-08-08 12:08:00,3.26717,3.26738,3.25686,3.25916,5250000.0
2008-08-08 12:09:00,3.26457,3.26457,3.25876,3.26209,7500000.0
2008-08-08 12:10:00,3.25642,3.26419,3.25642,3.26185,7520000.0
2008-08-08 12:11:00,3.25696,3.26279,3.25189,3.26279,5250000.0
2008-08-08 12:12:00,3.26477,3.26477,3.25494,3.26466,6750000.0
2008-08-08 12:13:00,3.25997,3.26269,3.25997,3.262,5250000.0
2008-08-08 12:14:00,3.26384,3.26455,3.26067,3.26276,7880000.0
2008-08-08 12:15:00,3.26352,3.26741,3.25811,3.25889,12380000.0
2008-08-08 12:16:00,3.26136,3.26344,3.25744,3.26021,5640000.0
2008-08-08 12:17:00,3.25538,3.26475,3.25507,3.26318,5630000.0
2008-08-08 12:18:00,3.26044,3.2655,3.25324,3.25324,8250000.0
2008-08-08 12:19:00,3.26335,3.26532,3.25911,3.26532,4880000.0
2008-08-08 12:20:00,3.25616,3.26546,3.2538,3.26152,7890000.0
2008-08-08 12:21:00,3.26336,3.26437,3.26175,3.26196,4510000.0
2008-08-08 12:22:00,3.25227,3.26084,3.25078,3.25286,7890000.0
2008-08-08 12:23:00,3.26191,3.26444,3.25865,3.25885,5630000.0
2008-08-08 12:24:00,3.25684,3.26421,3.25377,3.25802,6010000.0
2008-08-08 12:25:00,3.26077,3.26289,3.25568,3.26023,5260000.0
2008-08-08 12:26:00,3.26344,3.26483,3.259,3.26226,6770000.0
2008-08-08 12:27:00,3.2631,3.26336,3.25604,3.26164,6000000.0
2008-08-08 12:28:00,3.26406,3.26419,3.25986,3.26191,6390000.0
2008-08-08 12:29:00,3.25815,3.26419,3.25815,3.26419,5630000.0
2008-08-08 12:30:00,3.2626,3.2626,3.24935,3.26151,7500000.0
2008-08-08 12:31:00,3.25554,3.26347,3.25039,3.25814,7510000.0
2008-08-08 12:32:00,3.25759,3.26309,3.25485,3.26309,5630000.0
2008-08-08 12:33:00,3.26311,3.26449,3.25144,3.26298,7880000.0
2008-08-08 12:34:00,3.26293,3.26526,3.25942,3.26526,6000000.0
2008-08-08 12:35:00,3.262,3.26212,3.25226,3.25876,6750000.0
2008-08-08 12:36:00,3.265,3.26588,3.25459,3.26402,6390000.0
2008-08-08 12:37:00,3.26027,3.26437,3.25814,3.25824,6770000.0
2008-08-08 12:38:00,3.26611,3.26611,3.26037,3.26334,5250000.0
2008-08-08 12:39:00,3.2663,3.26713,3.25698,3.26023,6380000.0
2008-08-08 12:40:00,3.26462,3.26462,3.2569,3.26223,6380000.0
2008-08-08 12:41:00,3.26188,3.2645,3.25497,3.26443,6010000.0
2008-08-08 12:42:00,3.25976,3.26503,3.25372,3.26503,7880000.0
2008-08-08 12:43:00,3.26037,3.26803,3.25506,3.25506,7130000.0
2008-08-08 12:44:00,3.2653,3.26941,3.25928,3.26037,8260000.0
2008-08-08 12:45:00,3.2655,3.26943,3.25766,3.2653,13150000.0
2008-08-08 12:46:00,3.26497,3.26735,3.26049,3.26147,6760000.0
2008-08-08 12:47:00,3.26382,3.2663,3.25977,3.26418,5260000.0
2008-08-08 12:48:00,3.26508,3.26649,3.26076,3.26286,9390000.0
2008-08-08 12:49:00,3.26484,3.26519,3.26008,3.26123,7880000.0
2008-08-08 12:50:00,3.25738,3.26767,3.25738,3.26738,5630000.0
2008-08-08 12:51:00,3.2643,3.26517,3.25591,3.26339,5630000.0
2008-08-08 12:52:00,3.26476,3.26882,3.25748,3.2674,4890000.0
2008-08-08 12:53:00,3.26652,3.26652,3.25848,3.26019,5630000.0
2008-08-08 12:54:00,3.26827,3.26948,3.26158,3.26158,6750000.0
2008-08-08 12:55:00,3.26633,3.27034,3.25678,3.2666,9000000.0
2008-08-08 12:56:00,3.26164,3.27428,3.26164,3.26542,7130000.0
2008-08-08 12:57:00,3.26687,3.26922,3.25806,3.26696,8260000.0
2008-08-08 12:58:00,3.26731,3.26847,3.26128,3.26726,5250000.0
2008-08-08 12:59:00,3.26954,3.27031,3.2651,3.2651,7510000.0
2008-08-08 13:00:00,3.26113,3.26979,3.25855,3.26653,12760000.0
2008-08-08 13:01:00,3.26836,3.26836,3.25786,3.25979,8250000.0
2008-08-08 13:02:00,3.26409,3.26678,3.26164,3.26416,5260000.0
2008-08-08 13:03:00,3.26417,3.26858,3.26322,3.26577,7130000.0
2008-08-08 13:04:00,3.26387,3.26708,3.25534,3.26708,4880000.0
2008-08-08 13:05:00,3.26545,3.26843,3.2627,3.26746,5630000.0
2008-08-08 13:06:00,3.26374,3.26755,3.25925,3.25925,4510000.0
2008-08-08 13:07:00,3.26322,3.26762,3.25623,3.26277,8630000.0
2008-08-08 13:08:00,3.26211,3.26723,3.26211,3.26675,5250000.0
2008-08-08 13:09:00,3.26855,3.2688,3.26288,3.26316,6750000.0
2008-08-08 13:10:00,3.26735,3.26892,3.26523,3.26892,6750000.0
2008-08-08 13:11:00,3.26681,3.26926,3.2606,3.26926,6020000.0
2008-08-08 13:12:00,3.26732,3.26891,3.25804,3.26408,7880000.0
2008-08-08 13:13:00,3.26717,3.26799,3.25821,3.26008,6750000.0
2008-08-08 13:14:00,3.26745,3.26939,3.25701,3.26672,4880000.0
2008-08-08 13:15:00,3.2656,3.26815,3.26205,3.26607,7130000.0
2008-08-08 13:16:00,3.26693,3.26952,3.26251,3.26785,4890000.0
2008-08-08 13:17:00,3.26454,3.26853,3.25767,3.26766,7880000.0
2008-08-08 13:18:00,3.26432,3.27003,3.26039,3.26433,7510000.0
2008-08-08 13:19:00,3.26738,3.26766,3.25773,3.25773,6380000.0
2008-08-08 13:20:00,3.26616,3.26772,3.26081,3.26081,4890000.0
2008-08-08 13:21:00,3.26331,3.26811,3.2578,3.25968,7500000.0
2008-08-08 13:22:00,3.26571,3.26571,3.25719,3.25774,6770000.0
2008-08-08 13:23:00,3.26003,3.26666,3.25974,3.26666,5630000.0
2008-08-08 13:24:00,3.26405,3.26512,3.25437,3.26409,7510000.0
2008-08-08 13:25:00,3.26182,3.26319,3.25481,3.25483,4140000.0
2008-08-08 13:26:00,3.26396,3.26622,3.25909,3.25931,7130000.0
2008-08-08 13:27:00,3.26621,3.26827,3.25544,3.26719,7500000.0
2008-08-08 13:28:00,3.26444,3.26444,3.25223,3.26416,6380000.0
2008-08-08 13:29:00,3.26441,3.26579,3.25778,3.2638,5630000.0
2008-08-08 13:30:00,3.26088,3.26332,3.25465,3.25491,7880000.0
2008-08-08 13:31:00,3.26092,3.26255,3.25719,3.25932,7130000.0
2008-08-08 13:32:00,3.2609,3.26169,3.25628,3.25628,6380000.0
2008-08-08 13:33:00,3.25963,3.26162,3.25105,3.25511,4880000.0
2008-08-08 13:34:00,3.25348,3.25929,3.24907,3.25725,11260000.0
2008-08-08 13:35:00,3.25298,3.2581,3.24661,3.25413,4880000.0
2008-08-08 13:36:00,3.2586,3.2666,3.25331,3.26081,10140000.0
2008-08-08 13:37:00,3.25508,3.2591,3.25223,3.25223,4520000.0
2008-08-08 13:38:00,3.25562,3.26061,3.25522,3.25654,6750000.0
2008-08-08 13:39:00,3.2608,3.26125,3.25292,3.25979,7130000.0
2008-08-08 13:40:00,3.26001,3.26349,3.25202,3.25919,7500000.0
2008-08-08 13:41:00,3.25902,3.25934,3.2509,3.25559,5250000.0
2008-08-08 13:42:00,3.25495,3.26332,3.25495,3.26109,6750000.0
2008-08-08 13:43:00,3.25853,3.25977,3.25488,3.25488,4880000.0
2008-08-08 13:44:00,3.25855,3.2614,3.25458,3.25969,10130000.0
2008-08-08 13:45:00,3.25618,3.26008,3.25041,3.259,6750000.0
2008-08-08 13:46:00,3.25659,3.26108,3.25036,3.25036,4900000.0
2008-08-08 13:47:00,3.25449,3.25787,3.25023,3.25411,6750000.0
2008-08-08 13:48:00,3.25854,3.25965,3.25031,3.25777,6380000.0
2008-08-08 13:49:00,3.25844,3.26035,3.25295,3.25688,6010000.0
2008-08-08 13:50:00,3.25839,3.25955,3.251,3.2543,4880000.0
2008-08-08 13:51:00,3.25372,3.25986,3.25218,3.25947,9380000.0
2008-08-08 13:52:00,3.25534,3.26165,3.25467,3.25744,7880000.0
2008-08-08 13:53:00,3.25474,3.26008,3.25251,3.25322,8250000.0
2008-08-08 13:54:00,3.25438,3.2599,3.25309,3.2599,9390000.0
2008-08-08 13:55:00,3.25366,3.25925,3.25307,3.25782,7500000.0
2008-08-08 13:56:00,3.25306,3.26019,3.25306,3.25884,7500000.0
2008-08-08 13:57:00,3.2547,3.25837,3.25319,3.25837,6380000.0
2008-08-08 13:58:00,3.25842,3.25994,3.25376,3.25875,7880000.0
2008-08-08 13:59:00,3.25566,3.26011,3.25468,3.25893,6010000.0
2008-08-08 14:00:00,3.25416,3.26063,3.25404,3.25875,6750000.0
2008-08-08 14:01:00,3.26159,3.26163,3.25586,3.26059,5250000.0
2008-08-08 14:02:00,3.25855,3.26176,3.25813,3.25854,5260000.0
2008-08-08 14:03:00,3.25924,3.26015,3.25559,3.25879,8250000.0
2008-08-08 14:04:00,3.25523,3.25991,3.24992,3.2544,11630000.0
2008-08-08 14:05:00,3.25034,3.25723,3.24926,3.25209,4880000.0
2008-08-08 14:06:00,3.25366,3.26118,3.24962,3.26118,16880000.0
2008-08-08 14:07:00,3.25463,3.26018,3.24916,3.24967,6380000.0
2008-08-08 14:08:00,3.25443,3.26033,3.25443,3.2556,6390000.0
2008-08-08 14:09:00,3.26083,3.26083,3.24802,3.25977,7510000.0
2008-08-08 14:10:00,3.259,3.25987,3.25543,3.25572,6000000.0
2008-08-08 14:11:00,3.25605,3.25978,3.24908,3.24908,7130000.0
2008-08-08 14:12:00,3.25863,3.25987,3.25103,3.2557,6380000.0
2008-08-08 14:13:00,3.25639,3.26045,3.25304,3.25828,4890000.0
2008-08-08 14:14:00,3.25609,3.26218,3.25609,3.25736,5260000.0
2008-08-08 14:15:00,3.25699,3.26167,3.2543,3.26146,6760000.0
2008-08-08 14:16:00,3.26088,3.26176,3.25706,3.25779,6000000.0
2008-08-08 14:17:00,3.25841,3.25994,3.2515,3.25154,5260000.0
2008-08-08 14:18:00,3.25758,3.26248,3.25057,3.26037,6000000.0
2008-08-08 14:19:00,3.26067,3.26147,3.25165,3.25468,6380000.0
2008-08-08 14:20:00,3.25925,3.25955,3.25499,3.25788,6000000.0
2008-08-08 14:21:00,3.26094,3.26094,3.24956,3.25659,7510000.0
2008-08-08 14:22:00,3.25695,3.26085,3.25424,3.25424,7880000.0
2008-08-08 14:23:00,3.2604,3.2604,3.2508,3.2508,5250000.0
2008-08-08 14:24:00,3.25327,3.25927,3.24924,3.25909,5630000.0
2008-08-08 14:25:00,3.25438,3.25917,3.24805,3.24805,9010000.0
2008-08-08 14:26:00,3.2557,3.26046,3.25121,3.26046,7510000.0
2008-08-08 14:27:00,3.25792,3.25952,3.246,3.25785,9010000.0
2008-08-08 14:28:00,3.25664,3.25978,3.25014,3.25887,6000000.0
2008-08-08 14:29:00,3.2605,3.2605,3.25421,3.25421,5250000.0
2008-08-08 14:30:00,3.2563,3.26177,3.2519,3.25557,10500000.0
2008-08-08 14:31:00,3.26016,3.26198,3.25669,3.26198,5250000.0
2008-08-08 14:32:00,3.26208,3.26208,3.25172,3.26124,7880000.0
2008-08-08 14:33:00,3.25461,3.26341,3.25094,3.25588,6760000.0
2008-08-08 14:34:00,3.26605,3.26648,3.25792,3.26648,7880000.0
2008-08-08 14:35:00,3.26128,3.26877,3.25956,3.26877,6380000.0
2008-08-08 14:36:00,3.26938,3.27055,3.26124,3.269,5250000.0
2008-08-08 14:37:00,3.26436,3.26995,3.26436,3.26879,6760000.0
2008-08-08 14:38:00,3.26814,3.26824,3.26172,3.26782,5250000.0
2008-08-08 14:39:00,3.26403,3.26795,3.2586,3.26442,9750000.0
2008-08-08 14:40:00,3.26241,3.26921,3.26179,3.26613,6750000.0
2008-08-08 14:41:00,3.26781,3.27053,3.26355,3.27053,5250000.0
2008-08-08 14:42:00,3.26807,3.27063,3.26265,3.27063,5630000.0
2008-08-08 14:43:00,3.26734,3.27311,3.26734,3.2727,6750000.0
2008-08-08 14:44:00,3.27037,3.271,3.26565,3.26593,7500000.0
2008-08-08 14:45:00,3.2704,3.27363,3.26792,3.27363,9390000.0
2008-08-08 14:46:00,3.26768,3.27216,3.25834,3.26747,6760000.0
2008-08-08 14:47:00,3.27093,3.27156,3.26311,3.26311,4140000.0
2008-08-08 14:48:00,3.27103,3.27315,3.26738,3.26738,6380000.0
2008-08-08 14:49:00,3.26143,3.27275,3.26143,3.27275,6000000.0
2008-08-08 14:50:00,3.26666,3.27181,3.26099,3.27141,6760000.0
2008-08-08 14:51:00,3.27157,3.276,3.26552,3.27595,5250000.0
2008-08-08 14:52:00,3.27485,3.27549,3.27029,3.27029,6000000.0
2008-08-08 14:53:00,3.27421,3.27421,3.26983,3.27248,8260000.0
2008-08-08 14:54:00,3.27237,3.27237,3.2615,3.27179,6000000.0
2008-08-08 14:55:00,3.27381,3.27458,3.26329,3.27402,11270000.0
2008-08-08 14:56:00,3.26942,3.27627,3.26727,3.27139,7880000.0
2008-08-08 14:57:00,3.27034,3.27338,3.26403,3.26927,12390000.0
2008-08-08 14:58:00,3.27128,3.27269,3.26633,3.27269,13890000.0
2008-08-08 14:59:00,3.27228,3.27321,3.26648,3.27144,6000000.0
2008-08-08 15:00:00,3.27061,3.27179,3.25945,3.27179,13140000.0
2008-08-08 15:01:00,3.27217,3.27366,3.26121,3.27192,9760000.0
2008-08-08 15:02:00,3.26885,3.27333,3.26518,3.27333,4510000.0
2008-08-08 15:03:00,3.2701,3.2747,3.2649,3.27248,6760000.0
2008-08-08 15:04:00,3.27363,3.27363,3.26806,3.26986,7130000.0
2008-08-08 15:05:00,3.27037,3.2771,3.26918,3.27236,5640000.0
2008-08-08 15:06:00,3.272,3.27541,3.26647,3.27488,8250000.0
2008-08-08 15:07:00,3.27617,3.27746,3.26872,3.27035,7140000.0
2008-08-08 15:08:00,3.27118,3.27696,3.27118,3.27125,6380000.0
2008-08-08 15:09:00,3.27362,3.27385,3.26282,3.27219,8250000.0
2008-08-08 15:10:00,3.27177,3.27603,3.26629,3.27603,5250000.0
2008-08-08 15:11:00,3.27531,3.277,3.26696,3.27131,7880000.0
2008-08-08 15:12:00,3.27705,3.27784,3.27158,3.27784,6760000.0
2008-08-08 15:13:00,3.27041,3.2779,3.27041,3.27298,7130000.0
2008-08-08 15:14:00,3.2704,3.27562,3.2704,3.2752,4880000.0
2008-08-08 15:15:00,3.26593,3.27634,3.26386,3.27634,7890000.0
2008-08-08 15:16:00,3.27508,3.27508,3.26281,3.27243,9750000.0
2008-08-08 15:17:00,3.27563,3.27705,3.26625,3.2721,7880000.0
2008-08-08 15:18:00,3.27222,3.27365,3.27024,3.27265,6010000.0
2008-08-08 15:19:00,3.27247,3.27247,3.26387,3.27087,5630000.0
2008-08-08 15:20:00,3.26983,3.27115,3.26662,3.26808,5250000.0
2008-08-08 15:21:00,3.26805,3.27331,3.26708,3.26934,5630000.0
2008-08-08 15:22:00,3.2659,3.27212,3.26556,3.26858,7880000.0
2008-08-08 15:23:00,3.26991,3.2735,3.26296,3.27146,7140000.0
2008-08-08 15:24:00,3.27055,3.27441,3.2665,3.27441,5630000.0
2008-08-08 15:25:00,3.27411,3.27491,3.2695,3.27303,5630000.0
2008-08-08 15:26:00,3.27216,3.27433,3.26518,3.27398,7880000.0
2008-08-08 15:27:00,3.26792,3.27428,3.26792,3.27256,7880000.0
2008-08-08 15:28:00,3.26715,3.27366,3.2628,3.27176,6010000.0
2008-08-08 15:29:00,3.27251,3.27396,3.26714,3.27396,11260000.0
2008-08-08 15:30:00,3.26614,3.27442,3.26614,3.27395,5250000.0
2008-08-08 15:31:00,3.27449,3.27585,3.27033,3.27314,5250000.0
2008-08-08 15:32:00,3.27464,3.27577,3.27022,3.27516,5630000.0
2008-08-08 15:33:00,3.27026,3.27514,3.2693,3.27514,6380000.0
2008-08-08 15:34:00,3.27386,3.27386,3.26838,3.2698,4880000.0
2008-08-08 15:35:00,3.27399,3.27431,3.26639,3.26751,5630000.0
2008-08-08 15:36:00,3.27376,3.27482,3.26821,3.2712,5250000.0
2008-08-08 15:37:00,3.26539,3.2771,3.26539,3.26778,5630000.0
2008-08-08 15:38:00,3.26931,3.27487,3.26931,3.27053,6750000.0
2008-08-08 15:39:00,3.2698,3.27233,3.26641,3.27233,6760000.0
2008-08-08 15:40:00,3.26593,3.27003,3.26436,3.26649,6380000.0
2008-08-08 15:41:00,3.2709,3.27353,3.26697,3.27137,14250000.0
2008-08-08 15:42:00,3.27101,3.27168,3.25795,3.26331,9770000.0
2008-08-08 15:43:00,3.27158,3.27158,3.26043,3.26043,6010000.0
2008-08-08 15:44:00,3.27067,3.27185,3.26321,3.27185,7880000.0
2008-08-08 15:45:00,3.27196,3.27196,3.26448,3.26802,7500000.0
2008-08-08 15:46:00,3.27038,3.2717,3.26378,3.26587,7880000.0
2008-08-08 15:47:00,3.27041,3.27235,3.25798,3.26107,6380000.0
2008-08-08 15:48:00,3.2622,3.27462,3.2622,3.2732,5250000.0
2008-08-08 15:49:00,3.27063,3.27098,3.25993,3.26957,13150000.0
2008-08-08 15:50:00,3.26585,3.27244,3.26272,3.27244,7500000.0
2008-08-08 15:51:00,3.26547,3.27231,3.26547,3.26997,7130000.0
2008-08-08 15:52:00,3.27221,3.27468,3.26532,3.27468,5630000.0
2008-08-08 15:53:00,3.27352,3.27503,3.26689,3.27376,7880000.0
2008-08-08 15:54:00,3.27169,3.27346,3.2711,3.2723,5260000.0
2008-08-08 15:55:00,3.27084,3.27321,3.26685,3.26928,5630000.0
2008-08-08 15:56:00,3.27215,3.27447,3.26943,3.27393,4510000.0
2008-08-08 15:57:00,3.27198,3.27402,3.26785,3.26785,6380000.0
2008-08-08 15:58:00,3.26896,3.27308,3.26411,3.26927,7880000.0
2008-08-08 15:59:00,3.27423,3.27468,3.26826,3.26826,4880000.0
2008-08-08 16:00:00,3.27319,3.27611,3.26824,3.27235,8260000.0
2008-08-08 16:01:00,3.27266,3.27266,3.2664,3.26754,6000000.0
2008-08-08 16:02:00,3.27019,3.2751,3.26468,3.27147,5630000.0
2008-08-08 16:03:00,3.27165,3.27523,3.27148,3.27269,4140000.0
2008-08-08 16:04:00,3.27002,3.27391,3.26712,3.27104,6000000.0
2008-08-08 16:05:00,3.2755,3.2755,3.26585,3.26585,6750000.0
2008-08-08 16:06:00,3.26638,3.27578,3.26638,3.27008,8270000.0
2008-08-08 16:07:00,3.26949,3.27438,3.26842,3.27438,9000000.0
2008-08-08 16:08:00,3.27412,3.27462,3.2713,3.2733,5260000.0
2008-08-08 16:09:00,3.26665,3.27581,3.26665,3.27431,5250000.0
2008-08-08 16:10:00,3.27284,3.27334,3.26601,3.27276,7500000.0
2008-08-08 16:11:00,3.27334,3.27334,3.26282,3.27257,10140000.0
2008-08-08 16:12:00,3.27446,3.27446,3.2674,3.26945,5640000.0
2008-08-08 16:13:00,3.27458,3.27677,3.26987,3.27199,7880000.0
2008-08-08 16:14:00,3.27445,3.2769,3.26713,3.26713,5630000.0
2008-08-08 16:15:00,3.27552,3.27697,3.26541,3.27697,10130000.0
2008-08-08 16:16:00,3.26936,3.27915,3.26936,3.27894,7130000.0
2008-08-08 16:17:00,3.27879,3.27947,3.27561,3.27736,5630000.0
2008-08-08 16:18:00,3.27835,3.27884,3.27559,3.27746,4880000.0
2008-08-08 16:19:00,3.27764,3.27783,3.2683,3.2697,6380000.0
2008-08-08 16:20:00,3.27888,3.28001,3.26875,3.27795,7510000.0
2008-08-08 16:21:00,3.27639,3.27639,3.27243,3.27243,6010000.0
2008-08-08 16:22:00,3.26678,3.27383,3.26558,3.27165,6000000.0
2008-08-08 16:23:00,3.27234,3.27341,3.26267,3.27215,6010000.0
2008-08-08 16:24:00,3.26351,3.27299,3.26189,3.26885,19520000.0
2008-08-08 16:25:00,3.26322,3.27083,3.25819,3.26654,7880000.0
2008-08-08 16:26:00,3.27288,3.27288,3.26479,3.27012,5250000.0
2008-08-08 16:27:00,3.26692,3.2716,3.26251,3.26966,4880000.0
2008-08-08 16:28:00,3.26516,3.27001,3.26146,3.26146,5250000.0
2008-08-08 16:29:00,3.2686,3.27071,3.26351,3.27047,6390000.0
2008-08-08 16:30:00,3.26931,3.26962,3.26081,3.26081,12000000.0
2008-08-08 16:31:00,3.26673,3.26929,3.26287,3.26287,5630000.0
2008-08-08 16:32:00,3.2655,3.26881,3.26145,3.26821,7130000.0
2008-08-08 16:33:00,3.2669,3.26776,3.26106,3.26106,5250000.0
2008-08-08 16:34:00,3.26507,3.26795,3.26203,3.26521,9380000.0
2008-08-08 16:35:00,3.26601,3.26968,3.25692,3.2667,8250000.0
2008-08-08 16:36:00,3.26491,3.26763,3.25928,3.26722,5250000.0
2008-08-08 16:37:00,3.26688,3.26857,3.2625,3.26794,7510000.0
2008-08-08 16:38:00,3.26878,3.26878,3.26573,3.26579,4880000.0
2008-08-08 16:39:00,3.25545,3.26713,3.25545,3.26713,6000000.0
2008-08-08 16:40:00,3.2678,3.2678,3.26448,3.26448,4880000.0
2008-08-08 16:41:00,3.26818,3.26818,3.25938,3.26231,4880000.0
2008-08-08 16:42:00,3.26178,3.26603,3.25755,3.26356,7500000.0
2008-08-08 16:43:00,3.26047,3.26562,3.25553,3.25553,6770000.0
2008-08-08 16:44:00,3.26346,3.26402,3.25827,3.25827,6760000.0
2008-08-08 16:45:00,3.26579,3.26776,3.25726,3.2656,12010000.0
2008-08-08 16:46:00,3.26683,3.26754,3.25975,3.26312,6000000.0
2008-08-08 16:47:00,3.26446,3.26824,3.26446,3.26601,7510000.0
2008-08-08 16:48:00,3.26556,3.26624,3.26135,3.26504,4880000.0
2008-08-08 16:49:00,3.26399,3.26738,3.25654,3.26032,6010000.0
2008-08-08 16:50:00,3.26556,3.2667,3.25533,3.26141,5250000.0
2008-08-08 16:51:00,3.26636,3.26751,3.25727,3.26643,6380000.0
2008-08-08 16:52:00,3.26089,3.26764,3.2569,3.2569,5630000.0
2008-08-08 16:53:00,3.26626,3.26626,3.25677,3.26195,6760000.0
2008-08-08 16:54:00,3.26272,3.26868,3.25948,3.2668,8250000.0
2008-08-08 16:55:00,3.26048,3.26514,3.2587,3.26514,7500000.0
2008-08-08 16:56:00,3.26231,3.26912,3.26231,3.26237,7500000.0
2008-08-08 16:57:00,3.26527,3.26527,3.25298,3.26498,6000000.0
2008-08-08 16:58:00,3.26239,3.26728,3.26239,3.26696,7880000.0
2008-08-08 16:59:00,3.26834,3.27078,3.2581,3.27078,11630000.0
2008-08-08 17:00:00,3.26685,3.26877,3.25644,3.26294,5250000.0
2008-08-08 17:01:00,3.2656,3.26694,3.25549,3.2624,15760000.0
2008-08-08 17:02:00,3.26707,3.26707,3.2605,3.26577,6380000.0
2008-08-08 17:03:00,3.26477,3.26514,3.25625,3.26488,6000000.0
2008-08-08 17:04:00,3.26406,3.26444,3.25745,3.2619,7880000.0
2008-08-08 17:05:00,3.2643,3.2643,3.2578,3.26031,7130000.0
2008-08-08 17:06:00,3.261,3.26128,3.25078,3.25649,7880000.0
2008-08-08 17:07:00,3.26141,3.26348,3.25821,3.26133,6000000.0
2008-08-08 17:08:00,3.25464,3.26307,3.25464,3.26307,4510000.0
2008-08-08 17:09:00,3.26166,3.2637,3.25094,3.26238,6010000.0
2008-08-08 17:10:00,3.26307,3.26321,3.25209,3.258,6750000.0
2008-08-08 17:11:00,3.26287,3.26287,3.25099,3.25099,7510000.0
2008-08-08 17:12:00,3.26177,3.26274,3.25594,3.25995,5630000.0
2008-08-08 17:13:00,3.26265,3.26445,3.25309,3.25309,6380000.0
2008-08-08 17:14:00,3.25892,3.26294,3.25199,3.26176,6380000.0
2008-08-08 17:15:00,3.261,3.26208,3.25522,3.2565,4510000.0
2008-08-08 17:16:00,3.25868,3.26513,3.25346,3.25346,5250000.0
2008-08-08 17:17:00,3.25978,3.26547,3.25978,3.2606,5640000.0
2008-08-08 17:18:00,3.25963,3.26651,3.2581,3.26267,7500000.0
2008-08-08 17:19:00,3.26215,3.27011,3.25837,3.26059,13140000.0
2008-08-08 17:20:00,3.26582,3.26655,3.26104,3.26457,5250000.0
2008-08-08 17:21:00,3.26116,3.26769,3.25641,3.26313,7880000.0
2008-08-08 17:22:00,3.25975,3.26695,3.25975,3.2665,6750000.0
2008-08-08 17:23:00,3.26103,3.2648,3.25617,3.2648,6380000.0
2008-08-08 17:24:00,3.25821,3.26401,3.25432,3.25746,7140000.0
2008-08-08 17:25:00,3.25978,3.26199,3.25235,3.2567,5250000.0
2008-08-08 17:26:00,3.26358,3.2658,3.25444,3.26433,8250000.0
2008-08-08 17:27:00,3.25774,3.26874,3.25671,3.25906,6380000.0
2008-08-08 17:28:00,3.2559,3.26574,3.2559,3.26414,5630000.0
2008-08-08 17:29:00,3.25954,3.26441,3.25873,3.26397,4510000.0
2008-08-08 17:30:00,3.26448,3.26448,3.25536,3.26035,7880000.0
2008-08-08 17:31:00,3.25674,3.26486,3.25674,3.26353,6760000.0
2008-08-08 17:32:00,3.26563,3.26563,3.26136,3.26497,5250000.0
2008-08-08 17:33:00,3.25809,3.26442,3.25809,3.26442,5260000.0
2008-08-08 17:34:00,3.26517,3.26718,3.26126,3.26126,6750000.0
2008-08-08 17:35:00,3.2611,3.26481,3.26025,3.26341,6380000.0
2008-08-08 17:36:00,3.26213,3.26469,3.26022,3.26022,6010000.0
2008-08-08 17:37:00,3.26288,3.26704,3.2585,3.2629,6760000.0
2008-08-08 17:38:00,3.26595,3.26658,3.2604,3.26588,7130000.0
2008-08-08 17:39:00,3.26473,3.26588,3.25969,3.2609,7880000.0
2008-08-08 17:40:00,3.26495,3.26552,3.25757,3.26552,7130000.0
2008-08-08 17:41:00,3.26072,3.26517,3.25354,3.26517,6750000.0
2008-08-08 17:42:00,3.26039,3.26558,3.25536,3.26382,7880000.0
2008-08-08 17:43:00,3.26464,3.26715,3.25998,3.26308,6750000.0
2008-08-08 17:44:00,3.26155,3.2666,3.26155,3.26183,5630000.0
2008-08-08 17:45:00,3.2646,3.26859,3.26189,3.26579,10130000.0
2008-08-08 17:46:00,3.26572,3.26572,3.25663,3.26497,7500000.0
2008-08-08 17:47:00,3.26053,3.26519,3.25616,3.26106,5260000.0
2008-08-08 17:48:00,3.26274,3.26617,3.25685,3.26522,8630000.0
2008-08-08 17:49:00,3.26515,3.2667,3.25558,3.2667,7500000.0
2008-08-08 17:50:00,3.25571,3.2668,3.25571,3.25747,6010000.0
2008-08-08 17:51:00,3.26422,3.26729,3.25752,3.26178,5250000.0
2008-08-08 17:52:00,3.25833,3.26768,3.25833,3.26716,4890000.0
2008-08-08 17:53:00,3.26854,3.26854,3.25703,3.26269,7890000.0
2008-08-08 17:54:00,3.26781,3.26783,3.25641,3.26545,6750000.0
2008-08-08 17:55:00,3.25781,3.26683,3.25781,3.26364,4140000.0
2008-08-08 17:56:00,3.26573,3.26705,3.25631,3.26447,7500000.0
2008-08-08 17:57:00,3.26027,3.26638,3.25657,3.26187,6000000.0
2008-08-08 17:58:00,3.2658,3.2658,3.25492,3.26484,5260000.0
2008-08-08 17:59:00,3.26423,3.26576,3.26034,3.26404,4880000.0
2008-08-08 18:00:00,3.26404,3.26434,3.25825,3.26256,7130000.0
2008-08-08 18:01:00,3.252,3.26323,3.252,3.26323,7500000.0
2008-08-08 18:02:00,3.26167,3.26645,3.25697,3.26343,7880000.0
2008-08-08 18:03:00,3.26403,3.26403,3.25802,3.26359,8630000.0
2008-08-08 18:04:00,3.26496,3.26496,3.25624,3.26281,7130000.0
2008-08-08 18:05:00,3.26542,3.26701,3.25349,3.26328,9380000.0
2008-08-08 18:06:00,3.25872,3.26358,3.25284,3.26358,4880000.0
2008-08-08 18:07:00,3.25885,3.26288,3.25302,3.26288,5630000.0
2008-08-08 18:08:00,3.25953,3.26457,3.25773,3.26457,6000000.0
2008-08-08 18:09:00,3.26476,3.26476,3.25752,3.26106,5250000.0
2008-08-08 18:10:00,3.25989,3.26489,3.25942,3.2623,6010000.0
2008-08-08 18:11:00,3.25492,3.26332,3.25492,3.25872,6010000.0
2008-08-08 18:12:00,3.25911,3.2639,3.25497,3.25958,8250000.0
2008-08-08 18:13:00,3.25641,3.26088,3.2509,3.2576,8250000.0
2008-08-08 18:14:00,3.25821,3.26102,3.25015,3.25015,6000000.0
2008-08-08 18:15:00,3.26044,3.26102,3.25226,3.25853,9010000.0
2008-08-08 18:16:00,3.25984,3.26165,3.25113,3.26006,6760000.0
2008-08-08 18:17:00,3.25611,3.26554,3.25523,3.26185,20630000.0
2008-08-08 18:18:00,3.26241,3.26364,3.25589,3.25801,5630000.0
2008-08-08 18:19:00,3.26137,3.26548,3.25647,3.2575,6000000.0
2008-08-08 18:20:00,3.26441,3.26441,3.25795,3.2623,6010000.0
2008-08-08 18:21:00,3.26296,3.26452,3.26048,3.26048,4510000.0
2008-08-08 18:22:00,3.2629,3.26343,3.25349,3.26343,7500000.0
2008-08-08 18:23:00,3.26273,3.26504,3.2584,3.25948,4880000.0
2008-08-08 18:24:00,3.26484,3.26484,3.25933,3.26247,4890000.0
2008-08-08 18:25:00,3.26281,3.26388,3.26046,3.26373,4510000.0
2008-08-08 18:26:00,3.25952,3.26463,3.25952,3.26463,4880000.0
2008-08-08 18:27:00,3.262,3.26568,3.25577,3.26568,5250000.0
2008-08-08 18:28:00,3.26092,3.26586,3.25948,3.26317,4880000.0
2008-08-08 18:29:00,3.26406,3.2651,3.25302,3.26337,6000000.0
2008-08-08 18:30:00,3.26434,3.26627,3.26247,3.26493,6000000.0
2008-08-08 18:31:00,3.26244,3.26567,3.25779,3.26567,7140000.0
2008-08-08 18:32:00,3.26408,3.26414,3.25301,3.26414,6390000.0
2008-08-08 18:33:00,3.26429,3.26429,3.26266,3.26315,4880000.0
2008-08-08 18:34:00,3.25998,3.26406,3.25303,3.26072,6000000.0
2008-08-08 18:35:00,3.26506,3.26561,3.25631,3.25631,6000000.0
2008-08-08 18:36:00,3.25622,3.26612,3.25622,3.25684,4880000.0
2008-08-08 18:37:00,3.26218,3.26508,3.2593,3.26508,6380000.0
2008-08-08 18:38:00,3.26593,3.26593,3.25339,3.26441,7130000.0
2008-08-08 18:39:00,3.26001,3.26405,3.25317,3.26377,7130000.0
2008-08-08 18:40:00,3.25931,3.26298,3.25359,3.26265,6010000.0
2008-08-08 18:41:00,3.26391,3.26549,3.26152,3.26197,5260000.0
2008-08-08 18:42:00,3.26083,3.26478,3.25462,3.26359,5630000.0
2008-08-08 18:43:00,3.26513,3.26579,3.25912,3.26263,6770000.0
2008-08-08 18:44:00,3.2603,3.2659,3.25991,3.26187,6000000.0
2008-08-08 18:45:00,3.26629,3.26629,3.26056,3.26575,5250000.0
2008-08-08 18:46:00,3.26033,3.26505,3.25579,3.26505,7880000.0
2008-08-08 18:47:00,3.26451,3.26566,3.25922,3.25922,5250000.0
2008-08-08 18:48:00,3.25653,3.26542,3.25529,3.26542,5250000.0
2008-08-08 18:49:00,3.26143,3.26619,3.25737,3.26575,8630000.0
2008-08-08 18:50:00,3.25929,3.26439,3.25538,3.25538,6000000.0
2008-08-08 18:51:00,3.2633,3.26389,3.25976,3.26014,6380000.0
2008-08-08 18:52:00,3.26497,3.26497,3.25434,3.26061,5260000.0
2008-08-08 18:53:00,3.26493,3.26851,3.25722,3.25922,7510000.0
2008-08-08 18:54:00,3.26549,3.26746,3.2571,3.26142,7140000.0
2008-08-08 18:55:00,3.26281,3.26708,3.25824,3.26699,7880000.0
2008-08-08 18:56:00,3.26407,3.26695,3.25726,3.25726,5260000.0
2008-08-08 18:57:00,3.25954,3.2642,3.25437,3.2613,5260000.0
2008-08-08 18:58:00,3.26171,3.26639,3.25611,3.26266,10880000.0
2008-08-08 18:59:00,3.26573,3.26938,3.26158,3.26803,13520000.0
2008-08-08 19:00:00,3.26311,3.26985,3.25807,3.25813,13130000.0
2008-08-08 19:01:00,3.26702,3.26702,3.26115,3.26573,7140000.0
2008-08-08 19:02:00,3.26088,3.26498,3.25585,3.26119,9770000.0
2008-08-08 19:03:00,3.26083,3.26596,3.25913,3.26477,7880000.0
2008-08-08 19:04:00,3.26232,3.26619,3.25708,3.26363,4880000.0
2008-08-08 19:05:00,3.26709,3.26709,3.25564,3.2618,8260000.0
2008-08-08 19:06:00,3.26748,3.2681,3.26338,3.26338,3750000.0
2008-08-08 19:07:00,3.26742,3.26847,3.26399,3.26847,6380000.0
2008-08-08 19:08:00,3.26702,3.26702,3.25663,3.25663,6750000.0
2008-08-08 19:09:00,3.26258,3.27079,3.26126,3.26923,6390000.0
2008-08-08 19:10:00,3.26691,3.26815,3.26461,3.26681,4880000.0
2008-08-08 19:11:00,3.26366,3.2692,3.25673,3.25729,10890000.0
2008-08-08 19:12:00,3.26461,3.26714,3.2553,3.2603,9380000.0
2008-08-08 19:13:00,3.26675,3.26802,3.26253,3.26659,4880000.0
2008-08-08 19:14:00,3.26796,3.26809,3.26493,3.26493,6750000.0
2008-08-08 19:15:00,3.26532,3.26643,3.25495,3.25495,10880000.0
2008-08-08 19:16:00,3.26706,3.26903,3.25939,3.26855,4510000.0
2008-08-08 19:17:00,3.26726,3.26749,3.25435,3.26204,6000000.0
2008-08-08 19:18:00,3.26426,3.26729,3.26234,3.26729,6760000.0
2008-08-08 19:19:00,3.2657,3.26686,3.25525,3.26099,12380000.0
2008-08-08 19:20:00,3.26001,3.26743,3.26001,3.26568,6380000.0
2008-08-08 19:21:00,3.26796,3.26796,3.2599,3.26614,6010000.0
2008-08-08 19:22:00,3.26235,3.26708,3.26235,3.26708,5630000.0
2008-08-08 19:23:00,3.26546,3.26546,3.25816,3.26542,9380000.0
2008-08-08 19:24:00,3.26653,3.27127,3.25862,3.26544,9380000.0
2008-08-08 19:25:00,3.26559,3.26774,3.26053,3.26528,9000000.0
2008-08-08 19:26:00,3.26646,3.26708,3.25715,3.26082,6010000.0
2008-08-08 19:27:00,3.2602,3.2672,3.25634,3.26587,7880000.0
2008-08-08 19:28:00,3.2553,3.2653,3.25483,3.26075,5630000.0
2008-08-08 19:29:00,3.25602,3.26576,3.25564,3.25991,7890000.0
2008-08-08 19:30:00,3.26795,3.26795,3.25954,3.26581,6390000.0
2008-08-08 19:31:00,3.2612,3.26358,3.25263,3.25834,4880000.0
2008-08-08 19:32:00,3.25819,3.2667,3.25819,3.2667,7500000.0
2008-08-08 19:33:00,3.26328,3.26682,3.26165,3.26605,4880000.0
2008-08-08 19:34:00,3.26178,3.26501,3.26061,3.26061,6010000.0
2008-08-08 19:35:00,3.26643,3.26942,3.25883,3.26727,4510000.0
2008-08-08 19:36:00,3.25512,3.26661,3.25512,3.26626,4880000.0
2008-08-08 19:37:00,3.26327,3.26537,3.25604,3.25612,6380000.0
2008-08-08 19:38:00,3.26532,3.26532,3.26111,3.2632,6010000.0
2008-08-08 19:39:00,3.26111,3.26868,3.25927,3.26565,5250000.0
2008-08-08 19:40:00,3.26314,3.26927,3.25924,3.25924,6380000.0
2008-08-08 19:41:00,3.25834,3.26565,3.25595,3.26565,4890000.0
2008-08-08 19:42:00,3.2669,3.26738,3.25473,3.26322,8250000.0
2008-08-08 19:43:00,3.26619,3.26885,3.25848,3.26545,4880000.0
2008-08-08 19:44:00,3.26392,3.26519,3.25296,3.25949,7130000.0
2008-08-08 19:45:00,3.26377,3.2687,3.26377,3.26655,6000000.0
2008-08-08 19:46:00,3.25656,3.26719,3.25544,3.2589,7500000.0
2008-08-08 19:47:00,3.26038,3.26634,3.2556,3.26187,7510000.0
2008-08-08 19:48:00,3.2623,3.26669,3.25537,3.25537,9010000.0
2008-08-08 19:49:00,3.2605,3.26599,3.25416,3.26385,8250000.0
2008-08-08 19:50:00,3.26604,3.26604,3.25483,3.26545,6380000.0
2008-08-08 19:51:00,3.2631,3.26486,3.25541,3.2602,12010000.0
2008-08-08 19:52:00,3.26582,3.26807,3.25657,3.26301,8260000.0
2008-08-08 19:53:00,3.26545,3.27011,3.25765,3.26469,7900000.0
2008-08-08 19:54:00,3.26622,3.2665,3.26114,3.26611,6380000.0
2008-08-08 19:55:00,3.26675,3.26718,3.26313,3.26653,4510000.0
2008-08-08 19:56:00,3.26488,3.26665,3.25996,3.26665,7130000.0
2008-08-08 19:57:00,3.26639,3.26732,3.25999,3.26486,7130000.0
2008-08-08 19:58:00,3.26657,3.26749,3.26119,3.26119,4880000.0
2008-08-08 19:59:00,3.25714,3.26756,3.25714,3.26298,8630000.0
2008-08-08 20:00:00,3.26714,3.2689,3.25713,3.25713,6380000.0
2008-08-08 20:01:00,3.25918,3.26657,3.25381,3.26437,7500000.0
2008-08-08 20:02:00,3.2686,3.2686,3.25679,3.25698,8250000.0
2008-08-08 20:03:00,3.26572,3.26611,3.25581,3.25992,4880000.0
2008-08-08 20:04:00,3.26543,3.26636,3.25947,3.26454,5250000.0
2008-08-08 20:05:00,3.26726,3.27008,3.25833,3.2683,5270000.0
2008-08-08 20:06:00,3.26624,3.26625,3.2557,3.26397,7140000.0
2008-08-08 20:07:00,3.26303,3.2672,3.25762,3.26661,7500000.0
2008-08-08 20:08:00,3.25721,3.26755,3.25721,3.26638,4130000.0
2008-08-08 20:09:00,3.26715,3.26875,3.2597,3.26603,5630000.0
2008-08-08 20:10:00,3.26448,3.26582,3.2555,3.25624,8250000.0
2008-08-08 20:11:00,3.25825,3.26641,3.25825,3.26641,3750000.0
2008-08-08 20:12:00,3.26287,3.26688,3.25865,3.2644,7130000.0
2008-08-08 20:13:00,3.26436,3.26675,3.26216,3.26225,6380000.0
2008-08-08 20:14:00,3.26687,3.26687,3.26167,3.26655,3000000.0
2008-08-08 20:15:00,3.26359,3.26597,3.2545,3.26114,6010000.0
2008-08-08 20:16:00,3.26646,3.26646,3.26464,3.26464,5250000.0
2008-08-08 20:17:00,3.26754,3.26754,3.25533,3.25656,7140000.0
2008-08-08 20:19:00,3.26271,3.26431,3.25382,3.25571,7520000.0
2008-08-08 20:20:00,3.26681,3.2677,3.2572,3.26644,6000000.0
2008-08-08 20:21:00,3.26049,3.26823,3.25717,3.26126,5630000.0
2008-08-08 20:22:00,3.26556,3.26708,3.25549,3.25549,8270000.0
2008-08-08 20:23:00,3.26249,3.26625,3.26249,3.26592,6000000.0
2008-08-08 20:24:00,3.26468,3.26599,3.25499,3.25629,7880000.0
2008-08-08 20:25:00,3.2664,3.2664,3.25675,3.2568,6000000.0
2008-08-08 20:26:00,3.26086,3.26662,3.26086,3.26662,5630000.0
2008-08-08 20:27:00,3.26055,3.26825,3.25696,3.25696,6010000.0
2008-08-08 20:28:00,3.26511,3.26574,3.26031,3.26495,8250000.0
2008-08-08 20:29:00,3.25996,3.26641,3.25657,3.25657,5260000.0
2008-08-08 20:30:00,3.26814,3.26814,3.26021,3.2619,5630000.0
2008-08-08 20:31:00,3.25387,3.2651,3.25387,3.2651,5260000.0
2008-08-08 20:32:00,3.26564,3.26757,3.26157,3.26157,4880000.0
2008-08-08 20:33:00,3.26483,3.26685,3.25628,3.25691,7880000.0
2008-08-08 20:34:00,3.26669,3.26669,3.26083,3.26547,5630000.0
2008-08-08 20:35:00,3.25993,3.26546,3.25574,3.25574,4880000.0
2008-08-08 20:36:00,3.26669,3.26724,3.25962,3.26427,6000000.0
2008-08-08 20:37:00,3.26058,3.26775,3.26058,3.26657,5640000.0
2008-08-08 20:38:00,3.26544,3.26742,3.25769,3.26292,6760000.0
2008-08-08 20:39:00,3.26273,3.26706,3.26147,3.26232,6380000.0
2008-08-08 20:40:00,3.26168,3.26729,3.26168,3.26584,4510000.0
2008-08-08 20:41:00,3.26688,3.27389,3.26594,3.26915,9010000.0
2008-08-08 20:42:00,3.26922,3.26992,3.25981,3.25981,5270000.0
2008-08-08 20:43:00,3.26786,3.27178,3.26009,3.26009,14270000.0
2008-08-08 20:44:00,3.26974,3.27611,3.26511,3.26511,8260000.0
2008-08-08 20:45:00,3.27594,3.27594,3.25981,3.26769,9010000.0
2008-08-08 20:46:00,3.26163,3.26861,3.26163,3.26813,7500000.0
2008-08-08 20:47:00,3.26903,3.27059,3.26227,3.26337,5630000.0
2008-08-08 20:48:00,3.26831,3.26927,3.25858,3.26655,8260000.0
2008-08-08 20:49:00,3.26589,3.26774,3.2574,3.26774,4130000.0
2008-08-08 20:50:00,3.26762,3.27051,3.26549,3.26802,6760000.0
2008-08-08 20:51:00,3.27118,3.27525,3.2624,3.26859,12380000.0
2008-08-08 20:52:00,3.26244,3.26751,3.26244,3.26737,6000000.0
2008-08-08 20:53:00,3.26604,3.26859,3.26483,3.26642,6010000.0
2008-08-08 20:54:00,3.26703,3.26797,3.266,3.266,5640000.0
2008-08-08 20:55:00,3.26647,3.26865,3.25982,3.26738,6010000.0
2008-08-08 20:56:00,3.26629,3.267,3.25849,3.2629,6380000.0
2008-08-08 20:57:00,3.26635,3.26947,3.26293,3.26947,5260000.0
2008-08-08 20:58:00,3.26436,3.26812,3.25786,3.26786,5260000.0
2008-08-08 20:59:00,3.26791,3.26846,3.25778,3.26616,7510000.0
2008-08-08 21:00:00,3.26987,3.26987,3.25648,3.25749,5250000.0
2008-08-08 21:01:00,3.26294,3.26924,3.25842,3.26259,7130000.0
2008-08-08 21:02:00,3.26076,3.26969,3.26076,3.26962,4130000.0
2008-08-08 21:03:00,3.26819,3.26918,3.2674,3.26798,7520000.0
2008-08-08 21:04:00,3.2685,3.2685,3.25671,3.25822,9380000.0
2008-08-08 21:05:00,3.26315,3.26729,3.26315,3.26583,5260000.0
2008-08-08 21:06:00,3.26733,3.26733,3.25622,3.26586,5630000.0
2008-08-08 21:07:00,3.26755,3.26755,3.25611,3.26542,7130000.0
2008-08-08 21:08:00,3.26444,3.26818,3.26262,3.2671,6390000.0
2008-08-08 21:09:00,3.26784,3.26864,3.25891,3.26718,6010000.0
2008-08-08 21:10:00,3.26614,3.26773,3.25747,3.2584,7510000.0
2008-08-08 21:11:00,3.26664,3.26836,3.26464,3.26681,5250000.0
2008-08-08 21:12:00,3.26709,3.26772,3.26252,3.26751,5640000.0
2008-08-08 21:13:00,3.26779,3.26852,3.26329,3.26329,7130000.0
2008-08-08 21:14:00,3.26684,3.26916,3.26377,3.26377,6000000.0
2008-08-08 21:15:00,3.26873,3.26892,3.26373,3.26741,6390000.0
2008-08-08 21:16:00,3.26841,3.26937,3.26435,3.26526,7880000.0
2008-08-08 21:17:00,3.26862,3.27083,3.25915,3.25915,10140000.0
2008-08-08 21:18:00,3.26614,3.27089,3.26614,3.2684,5250000.0
2008-08-08 21:19:00,3.26922,3.26948,3.25886,3.26823,7140000.0
2008-08-08 21:20:00,3.26856,3.26889,3.25852,3.26681,7880000.0
2008-08-08 21:21:00,3.25882,3.26927,3.25787,3.26927,5250000.0
2008-08-08 21:22:00,3.26043,3.27059,3.26043,3.26899,6000000.0
2008-08-08 21:23:00,3.26724,3.2707,3.26492,3.2691,7880000.0
2008-08-08 21:24:00,3.26742,3.2694,3.26633,3.2694,6380000.0
2008-08-08 21:25:00,3.26415,3.2686,3.25924,3.2686,5630000.0
2008-08-08 21:26:00,3.26851,3.26851,3.26351,3.26351,5630000.0
2008-08-08 21:27:00,3.2682,3.26962,3.26272,3.26828,6380000.0
2008-08-08 21:28:00,3.26872,3.26964,3.25877,3.25877,7140000.0
2008-08-08 21:29:00,3.26432,3.27145,3.2597,3.26645,6000000.0
2008-08-08 21:30:00,3.27069,3.27069,3.25638,3.26689,11260000.0
2008-08-08 21:31:00,3.2642,3.26671,3.25656,3.26252,5260000.0
2008-08-08 21:32:00,3.26952,3.26952,3.25827,3.25938,10510000.0
2008-08-08 21:33:00,3.25847,3.26922,3.25712,3.26839,5260000.0
2008-08-08 21:34:00,3.26484,3.27004,3.25914,3.25952,5630000.0
2008-08-08 21:35:00,3.26426,3.26968,3.25871,3.26747,7500000.0
2008-08-08 21:36:00,3.26826,3.2694,3.26434,3.26802,7880000.0
2008-08-08 21:37:00,3.26681,3.26884,3.26232,3.26232,5630000.0
2008-08-08 21:38:00,3.26758,3.26885,3.26317,3.26434,5630000.0
2008-08-08 21:39:00,3.26725,3.26977,3.25933,3.26789,5260000.0
2008-08-08 21:40:00,3.27053,3.27053,3.25949,3.26922,5630000.0
2008-08-08 21:41:00,3.25962,3.26837,3.25962,3.25962,4510000.0
2008-08-08 21:42:00,3.26666,3.26721,3.2574,3.26241,8630000.0
2008-08-08 21:43:00,3.26637,3.26841,3.25817,3.25871,16160000.0
2008-08-08 21:44:00,3.25593,3.26707,3.25565,3.26707,7140000.0
2008-08-08 21:45:00,3.27067,3.27067,3.25779,3.26417,12010000.0
2008-08-08 21:46:00,3.268,3.268,3.25722,3.26568,6010000.0
2008-08-08 21:47:00,3.26866,3.26866,3.25991,3.26828,5630000.0
2008-08-08 21:48:00,3.2687,3.27057,3.26424,3.26758,8250000.0
2008-08-08 21:49:00,3.26322,3.26915,3.26322,3.2662,7510000.0
2008-08-08 21:50:00,3.26499,3.26808,3.25467,3.25751,13900000.0
2008-08-08 21:51:00,3.26896,3.26957,3.26686,3.26822,5250000.0
2008-08-08 21:52:00,3.26546,3.26946,3.26401,3.26752,5630000.0
2008-08-08 21:53:00,3.26865,3.27016,3.25955,3.26793,11630000.0
2008-08-08 21:54:00,3.26391,3.2661,3.25546,3.2661,8630000.0
2008-08-08 21:55:00,3.26826,3.26979,3.26533,3.26914,7500000.0
2008-08-08 21:56:00,3.25896,3.26836,3.25896,3.26462,6380000.0
2008-08-08 21:57:00,3.25776,3.26561,3.25544,3.26533,6380000.0
2008-08-08 21:58:00,3.26874,3.26874,3.25638,3.26578,10150000.0
2008-08-08 21:59:00,3.26988,3.26988,3.25878,3.26852,11260000.0
2008-08-08 22:00:00,3.26188,3.27338,3.26188,3.27059,4510000.0
2008-08-08 22:01:00,3.2642,3.26761,3.25805,3.26637,4130000.0
2008-08-08 22:02:00,3.26691,3.2684,3.26041,3.26301,4880000.0
2008-08-08 22:03:00,3.26375,3.26755,3.25716,3.26755,7130000.0
2008-08-08 22:04:00,3.26924,3.27099,3.26108,3.26494,7130000.0
2008-08-08 22:05:00,3.26694,3.26852,3.2636,3.26741,5260000.0
2008-08-08 22:06:00,3.26725,3.26859,3.25918,3.26477,6760000.0
2008-08-08 22:07:00,3.26802,3.26802,3.25574,3.26666,13900000.0
2008-08-08 22:08:00,3.26271,3.27028,3.26082,3.27028,12020000.0
2008-08-08 22:09:00,3.26907,3.26909,3.26381,3.26864,5630000.0
2008-08-08 22:10:00,3.26033,3.27019,3.26033,3.26976,5630000.0
2008-08-08 22:11:00,3.26861,3.26989,3.26013,3.26955,5630000.0
2008-08-08 22:12:00,3.26969,3.26969,3.26051,3.26913,6000000.0
2008-08-08 22:13:00,3.26969,3.27008,3.26072,3.26969,11260000.0
2008-08-08 22:14:00,3.27002,3.27133,3.25994,3.25994,13510000.0
2008-08-08 22:15:00,3.26819,3.27287,3.26252,3.26595,7130000.0
2008-08-08 22:16:00,3.26769,3.27116,3.26746,3.26782,4880000.0
2008-08-08 22:17:00,3.27032,3.27032,3.263,3.26461,6000000.0
2008-08-08 22:18:00,3.26892,3.26892,3.25846,3.25846,6760000.0
2008-08-08 22:19:00,3.26102,3.27079,3.26102,3.26807,5250000.0
2008-08-08 22:20:00,3.26743,3.27028,3.26377,3.2671,3760000.0
2008-08-08 22:21:00,3.26276,3.26741,3.25893,3.25955,4130000.0
2008-08-08 22:22:00,3.26639,3.26639,3.26639,3.26639,750000.0
2008-08-08 22:23:00,3.25945,3.26971,3.25945,3.26657,4880000.0
2008-08-08 22:24:00,3.26452,3.26565,3.2545,3.25708,8250000.0
2008-08-08 22:25:00,3.26448,3.26909,3.25824,3.26764,7500000.0
2008-08-08 22:26:00,3.26686,3.26811,3.26261,3.26774,4510000.0
2008-08-08 22:27:00,3.26788,3.26902,3.26466,3.26628,3750000.0
2008-08-08 22:28:00,3.26187,3.26522,3.25623,3.26337,4880000.0
2008-08-08 22:29:00,3.26787,3.27144,3.2648,3.27106,6020000.0
2008-08-08 22:30:00,3.2723,3.2723,3.25937,3.26683,13890000.0
2008-08-08 22:31:00,3.26361,3.26966,3.26361,3.26966,3380000.0
2008-08-08 22:32:00,3.26853,3.26853,3.25811,3.25811,5250000.0
2008-08-08 22:33:00,3.26562,3.26794,3.25833,3.25935,3380000.0
2008-08-08 22:34:00,3.26831,3.2688,3.26318,3.26813,3770000.0
2008-08-08 22:35:00,3.25881,3.26864,3.25881,3.26766,4880000.0
2008-08-08 22:36:00,3.26851,3.27061,3.2598,3.26475,5640000.0
2008-08-08 22:37:00,3.26794,3.27047,3.25929,3.26779,6010000.0
2008-08-08 22:38:00,3.25713,3.2672,3.25713,3.26364,3750000.0
2008-08-08 22:39:00,3.26716,3.26781,3.25766,3.26735,6000000.0
2008-08-08 22:40:00,3.26837,3.26944,3.2593,3.26701,7880000.0
2008-08-08 22:41:00,3.2663,3.26764,3.25736,3.26235,3390000.0
2008-08-08 22:42:00,3.26382,3.26872,3.26221,3.26872,4140000.0
2008-08-08 22:43:00,3.26953,3.27063,3.26759,3.26771,5630000.0
2008-08-08 22:44:00,3.25947,3.27162,3.25947,3.26969,4890000.0
2008-08-08 22:45:00,3.27017,3.27615,3.26093,3.26093,11630000.0
2008-08-08 22:47:00,3.27075,3.27075,3.25998,3.26845,10510000.0
2008-08-08 22:48:00,3.26521,3.27166,3.26139,3.26452,7500000.0
2008-08-08 22:49:00,3.26775,3.26977,3.25943,3.26718,5260000.0
2008-08-08 22:50:00,3.26868,3.26941,3.25954,3.26888,6750000.0
2008-08-08 22:51:00,3.26644,3.26862,3.26644,3.26862,1500000.0
2008-08-08 22:52:00,3.26585,3.26585,3.25613,3.25672,8640000.0
2008-08-08 22:53:00,3.26665,3.26888,3.26392,3.26888,3380000.0
2008-08-08 22:54:00,3.26866,3.26866,3.25755,3.26666,9010000.0
2008-08-08 22:55:00,3.26476,3.26852,3.25901,3.26712,4130000.0
2008-08-08 22:57:00,3.25848,3.27149,3.25848,3.26465,6770000.0
2008-08-08 22:58:00,3.26622,3.26903,3.26585,3.26585,7510000.0
2008-08-08 22:59:00,3.26392,3.27056,3.25965,3.26913,7140000.0
2008-08-10 23:00:00,3.26335,3.26717,3.25537,3.26717,12780000.0
2008-08-10 23:01:00,3.271,3.27102,3.26594,3.26594,3380000.0
2008-08-10 23:04:00,3.27002,3.27024,3.25972,3.26842,9030000.0
2008-08-10 23:08:00,3.26827,3.27202,3.26827,3.27042,4500000.0
2008-08-10 23:09:00,3.26814,3.26814,3.26599,3.26599,2250000.0
2008-08-10 23:10:00,3.27002,3.27002,3.26797,3.26797,1500000.0
2008-08-10 23:12:00,3.26622,3.27162,3.26162,3.27102,3750000.0
2008-08-10 23:14:00,3.26735,3.27007,3.26526,3.27007,5630000.0
2008-08-10 23:15:00,3.27272,3.27272,3.26242,3.27081,7880000.0
2008-08-10 23:24:00,3.26863,3.26863,3.26316,3.26541,5250000.0
2008-08-10 23:25:00,3.271,3.27118,3.26626,3.27118,6000000.0
2008-08-10 23:29:00,3.26842,3.27002,3.25972,3.26062,9760000.0
2008-08-10 23:30:00,3.27266,3.27272,3.26796,3.27272,2630000.0
2008-08-10 23:31:00,3.26162,3.27113,3.26162,3.26638,7130000.0
2008-08-10 23:37:00,3.2689,3.2689,3.26227,3.26857,4500000.0
2008-08-10 23:38:00,3.26652,3.26743,3.2569,3.26258,7890000.0
2008-08-10 23:40:00,3.26442,3.26679,3.26272,3.26294,5250000.0
2008-08-10 23:42:00,3.2633,3.26868,3.26283,3.26666,9000000.0
2008-08-10 23:43:00,3.26673,3.26676,3.25698,3.25804,6750000.0
2008-08-10 23:45:00,3.26605,3.2683,3.25977,3.2683,3750000.0
2008-08-10 23:46:00,3.26813,3.26854,3.26313,3.26779,4500000.0
2008-08-10 23:47:00,3.26735,3.26903,3.26388,3.26661,7880000.0
2008-08-10 23:48:00,3.26763,3.26914,3.2594,3.26809,5640000.0
2008-08-10 23:49:00,3.26959,3.26959,3.2688,3.26889,4130000.0
2008-08-10 23:50:00,3.26438,3.2682,3.26438,3.2682,3750000.0
2008-08-10 23:51:00,3.26692,3.26851,3.26585,3.26667,5250000.0
2008-08-10 23:52:00,3.26775,3.26778,3.26276,3.26778,6380000.0
2008-08-10 23:53:00,3.26819,3.26896,3.26365,3.26839,4140000.0
2008-08-10 23:54:00,3.26758,3.26865,3.26205,3.26832,3380000.0
2008-08-10 23:55:00,3.26766,3.26903,3.26252,3.26703,7130000.0
2008-08-10 23:56:00,3.26913,3.26913,3.26625,3.26625,3380000.0
2008-08-10 23:57:00,3.2675,3.26879,3.26614,3.26879,4130000.0
2008-08-10 23:58:00,3.26713,3.2687,3.2635,3.26777,4130000.0
2008-08-10 23:59:00,3.25959,3.26956,3.25679,3.26862,18030000.0
2008-08-11 00:00:00,3.27216,3.27216,3.26252,3.26832,7500000.0
2008-08-11 00:04:00,3.26973,3.26973,3.26162,3.26162,1500000.0
2008-08-11 00:05:00,3.26309,3.27043,3.25932,3.27031,3750000.0
2008-08-11 00:06:00,3.26423,3.26904,3.25962,3.26904,4510000.0
2008-08-11 00:08:00,3.26642,3.26986,3.25972,3.25972,5650000.0
2008-08-11 00:10:00,3.26983,3.27248,3.26394,3.26696,7140000.0
2008-08-11 00:12:00,3.26522,3.27062,3.26062,3.27002,3750000.0
2008-08-11 00:15:00,3.26839,3.27287,3.26839,3.27282,6000000.0
2008-08-11 00:19:00,3.26402,3.26727,3.26402,3.26727,1500000.0
2008-08-11 00:23:00,3.27002,3.27002,3.25972,3.26062,7880000.0
2008-08-11 00:24:00,3.26835,3.26874,3.25849,3.25849,5630000.0
2008-08-11 00:25:00,3.26072,3.27102,3.26072,3.26847,3750000.0
2008-08-11 00:29:00,3.27002,3.27002,3.25972,3.26811,8250000.0
2008-08-11 00:30:00,3.27108,3.27195,3.26262,3.27195,4130000.0
2008-08-11 00:37:00,3.26677,3.26861,3.2633,3.2633,5250000.0
2008-08-11 00:38:00,3.26959,3.27162,3.26162,3.27102,5260000.0
2008-08-11 00:40:00,3.26366,3.26993,3.25886,3.26349,9010000.0
2008-08-11 00:45:00,3.26522,3.27062,3.26062,3.27002,3750000.0
2008-08-11 00:51:00,3.26887,3.27052,3.26162,3.26727,3380000.0
2008-08-11 00:53:00,3.26522,3.27062,3.26062,3.27002,3750000.0
2008-08-11 01:00:00,3.27143,3.27143,3.26774,3.26774,3000000.0
2008-08-11 01:01:00,3.26099,3.26845,3.25858,3.26806,5250000.0
2008-08-11 01:10:00,3.26258,3.27441,3.26258,3.27094,5250000.0
2008-08-11 01:12:00,3.26622,3.27162,3.26162,3.27102,3750000.0
2008-08-11 01:15:00,3.26702,3.27242,3.26242,3.27182,3750000.0
2008-08-11 01:23:00,3.26859,3.27051,3.26062,3.27051,3750000.0
2008-08-11 01:30:00,3.27169,3.27312,3.26372,3.27107,6760000.0
2008-08-11 01:36:00,3.26883,3.27109,3.26512,3.26917,5260000.0
2008-08-11 01:38:00,3.26767,3.26977,3.26399,3.26399,4150000.0
2008-08-11 01:40:00,3.26627,3.26986,3.26468,3.26986,2250000.0
2008-08-11 01:42:00,3.27102,3.27102,3.26568,3.26568,5250000.0
2008-08-11 01:44:00,3.26355,3.2694,3.26062,3.26856,4130000.0
2008-08-11 01:45:00,3.26918,3.27182,3.26242,3.26653,4510000.0
2008-08-11 01:46:00,3.27102,3.27102,3.27102,3.27102,380000.0
2008-08-11 01:49:00,3.26522,3.27062,3.26062,3.27002,3750000.0
2008-08-11 01:51:00,3.26727,3.27102,3.26162,3.26568,5250000.0
2008-08-11 01:54:00,3.26163,3.26667,3.25656,3.26398,6380000.0
2008-08-11 01:55:00,3.26643,3.27232,3.26021,3.26021,5250000.0
2008-08-11 01:56:00,3.26388,3.26942,3.25993,3.26394,4500000.0
2008-08-11 01:57:00,3.26629,3.26827,3.26606,3.26606,3380000.0
2008-08-11 01:58:00,3.26804,3.26936,3.258,3.26476,10890000.0
2008-08-11 02:00:00,3.27052,3.27052,3.26809,3.26809,1500000.0
2008-08-11 02:01:00,3.2622,3.27504,3.2622,3.27198,7880000.0
2008-08-11 02:05:00,3.26691,3.26805,3.25948,3.26445,5250000.0
2008-08-11 02:06:00,3.26955,3.26955,3.25801,3.26446,10500000.0
2008-08-11 02:07:00,3.27112,3.27112,3.2597,3.26816,7880000.0
2008-08-11 02:08:00,3.2667,3.27179,3.26255,3.26821,5250000.0
2008-08-11 02:09:00,3.26134,3.2706,3.26134,3.27028,3750000.0
2008-08-11 02:11:00,3.26328,3.27111,3.26211,3.27073,3750000.0
2008-08-11 02:12:00,3.26208,3.27148,3.2612,3.26959,7510000.0
2008-08-11 02:14:00,3.26768,3.27293,3.26327,3.26974,3400000.0
2008-08-11 02:15:00,3.2716,3.2716,3.26237,3.26516,4500000.0
2008-08-11 02:16:00,3.26827,3.26983,3.26827,3.26983,1500000.0
2008-08-11 02:17:00,3.26649,3.27164,3.26642,3.27164,5630000.0
2008-08-11 02:18:00,3.26313,3.27078,3.26313,3.27078,1880000.0
2008-08-11 02:19:00,3.27129,3.27129,3.26572,3.26725,2250000.0
2008-08-11 02:20:00,3.26904,3.27009,3.26024,3.26286,6010000.0
2008-08-11 02:21:00,3.26415,3.27003,3.26415,3.26864,4520000.0
2008-08-11 02:22:00,3.26968,3.2709,3.26137,3.26137,5640000.0
2008-08-11 02:23:00,3.26934,3.26934,3.26132,3.26406,5260000.0
2008-08-11 02:24:00,3.26486,3.267,3.25735,3.26379,7520000.0
2008-08-11 02:25:00,3.26353,3.26676,3.26223,3.26676,4510000.0
2008-08-11 02:26:00,3.26722,3.26722,3.26231,3.26647,11640000.0
2008-08-11 02:27:00,3.26819,3.27085,3.26514,3.26774,7520000.0
2008-08-11 02:29:00,3.26797,3.27002,3.26062,3.26859,6760000.0
2008-08-11 02:30:00,3.26966,3.26966,3.26092,3.26498,3760000.0
2008-08-11 02:32:00,3.25991,3.26919,3.25761,3.26919,8260000.0
2008-08-11 02:34:00,3.26727,3.27036,3.26727,3.26727,5250000.0
2008-08-11 02:36:00,3.2717,3.27204,3.26337,3.26994,3750000.0
2008-08-11 02:37:00,3.27051,3.27051,3.26444,3.26945,6380000.0
2008-08-11 02:38:00,3.26994,3.27104,3.26068,3.26993,6010000.0
2008-08-11 02:40:00,3.26859,3.27057,3.26095,3.26468,6380000.0
2008-08-11 02:42:00,3.26941,3.26959,3.25978,3.26924,6770000.0
2008-08-11 02:45:00,3.26836,3.27306,3.26278,3.27059,11630000.0
2008-08-11 02:49:00,3.27026,3.27026,3.26062,3.26062,5250000.0
2008-08-11 02:51:00,3.26766,3.27107,3.26072,3.26959,6380000.0
2008-08-11 02:53:00,3.26979,3.26979,3.26016,3.26447,3010000.0
2008-08-11 02:55:00,3.27102,3.27133,3.26162,3.26162,3380000.0
2008-08-11 03:00:00,3.27244,3.27315,3.26282,3.27169,6380000.0
2008-08-11 03:01:00,3.26262,3.27202,3.26172,3.26672,12380000.0
2008-08-11 03:04:00,3.27151,3.27151,3.26072,3.27102,15770000.0
2008-08-11 03:08:00,3.26655,3.26961,3.26081,3.2675,3380000.0
2008-08-11 03:09:00,3.26899,3.27059,3.26392,3.2643,4510000.0
2008-08-11 03:10:00,3.27109,3.27109,3.26623,3.27091,6000000.0
2008-08-11 03:15:00,3.26863,3.27428,3.26382,3.27412,15760000.0
2008-08-11 03:17:00,3.25983,3.26816,3.25983,3.26529,2250000.0
2008-08-11 03:18:00,3.26165,3.2689,3.25835,3.2689,3750000.0
2008-08-11 03:19:00,3.26468,3.26941,3.25972,3.26529,4500000.0
2008-08-11 03:23:00,3.26659,3.27125,3.26162,3.27034,5630000.0
2008-08-11 03:28:00,3.2664,3.2694,3.25973,3.26787,8250000.0
2008-08-11 03:29:00,3.26924,3.26924,3.2591,3.26866,4500000.0
2008-08-11 03:30:00,3.2699,3.2713,3.26071,3.27003,7880000.0
2008-08-11 03:31:00,3.27086,3.27102,3.26072,3.27102,3380000.0
2008-08-11 03:34:00,3.26747,3.27002,3.25972,3.25972,3380000.0
2008-08-11 03:36:00,3.25962,3.26902,3.25872,3.26902,8250000.0
2008-08-11 03:38:00,3.27102,3.27102,3.26023,3.27102,6760000.0
2008-08-11 03:39:00,3.26116,3.27006,3.25752,3.27006,6380000.0
2008-08-11 03:40:00,3.26805,3.26805,3.26464,3.26464,1500000.0
2008-08-11 03:42:00,3.26262,3.27202,3.26172,3.27202,7880000.0
2008-08-11 03:44:00,3.27222,3.27223,3.26723,3.26723,6380000.0
2008-08-11 03:45:00,3.26406,3.27501,3.26406,3.27288,4880000.0
2008-08-11 03:46:00,3.26987,3.2701,3.26961,3.26983,3750000.0
2008-08-11 03:49:00,3.26856,3.27343,3.26768,3.27312,7510000.0
2008-08-11 03:51:00,3.26172,3.27186,3.26172,3.26842,6760000.0
2008-08-11 03:52:00,3.26251,3.27195,3.26251,3.27061,4510000.0
2008-08-11 03:59:00,3.27157,3.2717,3.26673,3.2717,4880000.0
2008-08-11 04:00:00,3.26452,3.27392,3.26362,3.26452,14270000.0
2008-08-11 04:15:00,3.26959,3.27405,3.26462,3.27027,7130000.0
2008-08-11 04:16:00,3.25959,3.26783,3.25829,3.26783,6010000.0
2008-08-11 04:17:00,3.2691,3.27066,3.26512,3.26534,8260000.0
2008-08-11 04:18:00,3.27085,3.27085,3.26672,3.26999,4880000.0
2008-08-11 04:19:00,3.26407,3.26756,3.26329,3.2659,4880000.0
2008-08-11 04:20:00,3.25969,3.26995,3.25872,3.26903,3380000.0
2008-08-11 04:21:00,3.26565,3.27091,3.2606,3.27091,8630000.0
2008-08-11 04:22:00,3.27173,3.27173,3.26512,3.27151,4130000.0
2008-08-11 04:23:00,3.26863,3.26863,3.25975,3.25975,4880000.0
2008-08-11 04:24:00,3.26643,3.27174,3.26643,3.27065,1890000.0
2008-08-11 04:25:00,3.26968,3.26968,3.26015,3.26015,1880000.0
2008-08-11 04:27:00,3.26091,3.27188,3.25935,3.27188,9380000.0
2008-08-11 04:28:00,3.26495,3.27023,3.26138,3.26138,6760000.0
2008-08-11 04:29:00,3.27102,3.27102,3.26626,3.27096,2250000.0
2008-08-11 04:30:00,3.2643,3.27735,3.2643,3.27028,10510000.0
2008-08-11 04:32:00,3.2668,3.27242,3.26286,3.2697,5260000.0
2008-08-11 04:33:00,3.25959,3.26943,3.25959,3.26943,4890000.0
2008-08-11 04:34:00,3.27194,3.27194,3.26649,3.27096,5630000.0
2008-08-11 04:35:00,3.26777,3.2728,3.26746,3.27063,5250000.0
2008-08-11 04:36:00,3.27005,3.27005,3.26391,3.26402,5250000.0
2008-08-11 04:37:00,3.27152,3.27152,3.26135,3.26466,7500000.0
2008-08-11 04:38:00,3.26712,3.27199,3.26489,3.26489,2630000.0
2008-08-11 04:39:00,3.25954,3.26922,3.25943,3.26922,4880000.0
2008-08-11 04:40:00,3.26083,3.27157,3.26067,3.26896,10140000.0
2008-08-11 04:41:00,3.26836,3.26865,3.26036,3.26839,4130000.0
2008-08-11 04:42:00,3.26485,3.26843,3.26406,3.26843,5250000.0
2008-08-11 04:43:00,3.26634,3.26634,3.26529,3.26529,1500000.0
2008-08-11 04:44:00,3.26819,3.27065,3.26023,3.27024,7510000.0
2008-08-11 04:45:00,3.27324,3.27324,3.26469,3.26737,5630000.0
2008-08-11 04:46:00,3.26884,3.26884,3.26861,3.26861,1130000.0
2008-08-11 04:48:00,3.25913,3.26903,3.25628,3.26903,7880000.0
2008-08-11 04:51:00,3.26871,3.27012,3.26632,3.26646,4130000.0
2008-08-11 04:52:00,3.26586,3.27035,3.25939,3.26498,5640000.0
2008-08-11 04:53:00,3.26479,3.26878,3.26479,3.26878,1130000.0
2008-08-11 04:54:00,3.26659,3.27164,3.26149,3.26991,6390000.0
2008-08-11 04:55:00,3.26872,3.27054,3.26002,3.27032,9400000.0
2008-08-11 04:56:00,3.26891,3.26891,3.26084,3.26084,1500000.0
2008-08-11 04:58:00,3.26467,3.2699,3.26467,3.2699,3380000.0
2008-08-11 04:59:00,3.26985,3.2703,3.25942,3.26967,13150000.0
2008-08-11 05:00:00,3.27215,3.27215,3.2721,3.2721,1130000.0
2008-08-11 05:01:00,3.26716,3.27035,3.26716,3.26796,6760000.0
2008-08-11 05:02:00,3.26532,3.27017,3.25982,3.25982,7510000.0
2008-08-11 05:05:00,3.26814,3.26899,3.25896,3.26899,9010000.0
2008-08-11 05:06:00,3.27065,3.27065,3.26601,3.26907,3750000.0
2008-08-11 05:07:00,3.26059,3.27241,3.26059,3.27015,7510000.0
2008-08-11 05:08:00,3.26874,3.26874,3.26632,3.26632,1880000.0
2008-08-11 05:09:00,3.27074,3.27162,3.26231,3.27094,6750000.0
2008-08-11 05:10:00,3.26975,3.27395,3.26297,3.27091,5630000.0
2008-08-11 05:11:00,3.26565,3.27107,3.26122,3.26549,7130000.0
2008-08-11 05:12:00,3.26966,3.2721,3.26116,3.27119,10140000.0
2008-08-11 05:13:00,3.26955,3.27142,3.26626,3.27142,5630000.0
2008-08-11 05:14:00,3.26209,3.27181,3.26133,3.27126,10520000.0
2008-08-11 05:15:00,3.2718,3.27214,3.26184,3.26184,6000000.0
2008-08-11 05:16:00,3.26977,3.27189,3.26943,3.27189,5630000.0
2008-08-11 05:19:00,3.26949,3.27225,3.26228,3.27102,7880000.0
2008-08-11 05:21:00,3.26897,3.27157,3.26156,3.26156,3010000.0
2008-08-11 05:22:00,3.26894,3.26977,3.26142,3.26977,5630000.0
2008-08-11 05:23:00,3.26771,3.27312,3.26186,3.27088,6010000.0
2008-08-11 05:24:00,3.27097,3.27238,3.26212,3.26212,4510000.0
2008-08-11 05:25:00,3.27062,3.27149,3.26599,3.27114,5250000.0
2008-08-11 05:26:00,3.26025,3.26935,3.2598,3.26609,3750000.0
2008-08-11 05:27:00,3.26148,3.27115,3.26148,3.26942,4510000.0
2008-08-11 05:28:00,3.27035,3.27035,3.2645,3.2645,3380000.0
2008-08-11 05:29:00,3.2685,3.27054,3.26023,3.27041,13130000.0
2008-08-11 05:30:00,3.26916,3.27198,3.26916,3.26928,4500000.0
2008-08-11 05:31:00,3.26628,3.27105,3.25967,3.26615,4510000.0
2008-08-11 05:32:00,3.26827,3.27018,3.2659,3.26963,3750000.0
2008-08-11 05:33:00,3.26993,3.26993,3.26381,3.26856,4880000.0
2008-08-11 05:35:00,3.26063,3.26962,3.25642,3.26717,7880000.0
2008-08-11 05:36:00,3.26885,3.27071,3.261,3.261,4880000.0
2008-08-11 05:38:00,3.26276,3.27023,3.262,3.26696,4500000.0
2008-08-11 05:39:00,3.26894,3.27033,3.26548,3.26765,4500000.0
2008-08-11 05:40:00,3.26961,3.27066,3.26112,3.26129,4140000.0
2008-08-11 05:41:00,3.2615,3.27053,3.2615,3.26967,4500000.0
2008-08-11 05:42:00,3.26574,3.27147,3.26449,3.27076,5630000.0
2008-08-11 05:43:00,3.26834,3.27058,3.2669,3.2683,5250000.0
2008-08-11 05:44:00,3.26613,3.26963,3.25935,3.26602,6020000.0
2008-08-11 05:45:00,3.26572,3.27563,3.26256,3.27223,15020000.0
2008-08-11 05:46:00,3.27016,3.27181,3.26155,3.27181,10890000.0
2008-08-11 05:47:00,3.26979,3.27035,3.26108,3.27035,6000000.0
2008-08-11 05:48:00,3.27047,3.27056,3.261,3.26956,5260000.0
2008-08-11 05:49:00,3.27098,3.27125,3.26162,3.26162,4880000.0
2008-08-11 05:51:00,3.27302,3.27373,3.26491,3.26894,13500000.0
2008-08-11 05:52:00,3.27009,3.27118,3.26078,3.27052,14270000.0
2008-08-11 05:53:00,3.2667,3.27051,3.26095,3.26905,5650000.0
2008-08-11 05:54:00,3.26839,3.27017,3.26485,3.26824,5630000.0
2008-08-11 05:55:00,3.26598,3.27122,3.26156,3.27065,6750000.0
2008-08-11 05:56:00,3.27011,3.27011,3.25908,3.26543,6390000.0
2008-08-11 05:57:00,3.26445,3.27012,3.26193,3.26843,4880000.0
2008-08-11 05:58:00,3.26893,3.26992,3.2608,3.26638,4500000.0
2008-08-11 05:59:00,3.27065,3.27147,3.26119,3.26119,5250000.0
2008-08-11 06:00:00,3.26536,3.2762,3.26536,3.27193,11630000.0
2008-08-11 06:01:00,3.2699,3.27568,3.26218,3.27236,11630000.0
2008-08-11 06:02:00,3.26848,3.27026,3.26044,3.26094,6750000.0
2008-08-11 06:04:00,3.27029,3.27029,3.26403,3.26898,7510000.0
2008-08-11 06:05:00,3.27036,3.2729,3.26161,3.26966,8260000.0
2008-08-11 06:06:00,3.26997,3.27112,3.26065,3.27046,11640000.0
2008-08-11 06:07:00,3.26861,3.27019,3.2647,3.26633,5630000.0
2008-08-11 06:08:00,3.27225,3.27225,3.2681,3.27056,4880000.0
2008-08-11 06:09:00,3.26265,3.27518,3.2623,3.27219,14640000.0
2008-08-11 06:10:00,3.26946,3.27097,3.26515,3.26515,8250000.0
2008-08-11 06:11:00,3.26983,3.27015,3.26503,3.26503,4500000.0
2008-08-11 06:12:00,3.27041,3.2707,3.26151,3.2707,5250000.0
2008-08-11 06:13:00,3.26725,3.2685,3.25864,3.2685,5640000.0
2008-08-11 06:14:00,3.26688,3.27256,3.26001,3.27256,10890000.0
2008-08-11 06:15:00,3.27371,3.27371,3.25763,3.25763,8250000.0
2008-08-11 06:16:00,3.26093,3.27148,3.25992,3.27148,18010000.0
2008-08-11 06:17:00,3.26502,3.27128,3.26103,3.26928,7880000.0
2008-08-11 06:18:00,3.2608,3.26965,3.2608,3.26091,4880000.0
2008-08-11 06:19:00,3.27127,3.27357,3.26353,3.27159,4890000.0
2008-08-11 06:20:00,3.27019,3.27082,3.26137,3.26891,5260000.0
2008-08-11 06:21:00,3.26279,3.26947,3.26279,3.2688,3380000.0
2008-08-11 06:23:00,3.26958,3.26958,3.26555,3.26555,1500000.0
2008-08-11 06:24:00,3.26795,3.2693,3.25858,3.26443,7500000.0
2008-08-11 06:25:00,3.26063,3.27037,3.25865,3.265,6010000.0
2008-08-11 06:26:00,3.26877,3.26877,3.25651,3.25815,6000000.0
2008-08-11 06:27:00,3.26107,3.27162,3.26054,3.27162,12020000.0
2008-08-11 06:28:00,3.26435,3.26842,3.25742,3.26498,5630000.0
2008-08-11 06:29:00,3.26895,3.26957,3.25808,3.26957,9770000.0
2008-08-11 06:30:00,3.26953,3.27124,3.26147,3.27113,4500000.0
2008-08-11 06:31:00,3.25999,3.27177,3.25999,3.26977,7880000.0
2008-08-11 06:32:00,3.26992,3.27065,3.26445,3.27014,6010000.0
2008-08-11 06:33:00,3.26641,3.27132,3.26641,3.27088,6000000.0
2008-08-11 06:34:00,3.26991,3.26994,3.26013,3.26557,6380000.0
2008-08-11 06:35:00,3.27119,3.27119,3.26814,3.27032,3750000.0
2008-08-11 06:36:00,3.26953,3.27022,3.26953,3.27022,1500000.0
2008-08-11 06:39:00,3.26963,3.2738,3.26252,3.27164,7140000.0
2008-08-11 06:40:00,3.27029,3.27178,3.26132,3.27039,7140000.0
2008-08-11 06:41:00,3.26917,3.27005,3.2659,3.26762,4880000.0
2008-08-11 06:42:00,3.25851,3.26998,3.25727,3.26998,10510000.0
2008-08-11 06:43:00,3.26823,3.27219,3.2678,3.26943,7510000.0
2008-08-11 06:44:00,3.26844,3.2709,3.26594,3.26896,6390000.0
2008-08-11 06:45:00,3.26941,3.27217,3.26751,3.26883,5630000.0
2008-08-11 06:46:00,3.26515,3.27007,3.26515,3.26892,4500000.0
2008-08-11 06:47:00,3.2702,3.2702,3.26525,3.26987,3760000.0
2008-08-11 06:48:00,3.26868,3.26916,3.26566,3.26791,4880000.0
2008-08-11 06:49:00,3.26099,3.27166,3.26099,3.26923,7880000.0
2008-08-11 06:50:00,3.26909,3.27025,3.26074,3.27017,6010000.0
2008-08-11 06:51:00,3.27,3.27157,3.26608,3.26701,4910000.0
2008-08-11 06:52:00,3.26888,3.27032,3.26068,3.27032,6390000.0
2008-08-11 06:53:00,3.27015,3.27089,3.2619,3.27011,5630000.0
2008-08-11 06:54:00,3.26851,3.27026,3.26559,3.26559,5260000.0
2008-08-11 06:55:00,3.261,3.27089,3.2595,3.27049,9010000.0
2008-08-11 06:56:00,3.27015,3.27028,3.27015,3.27028,2260000.0
2008-08-11 06:57:00,3.27023,3.2704,3.27023,3.2704,1130000.0
2008-08-11 06:58:00,3.26537,3.27015,3.26062,3.26644,6760000.0
2008-08-11 06:59:00,3.26153,3.27111,3.26132,3.27063,4140000.0
2008-08-11 07:00:00,3.27101,3.27188,3.25998,3.27034,8250000.0
2008-08-11 07:01:00,3.27197,3.27197,3.25991,3.26665,5260000.0
2008-08-11 07:02:00,3.27045,3.27045,3.26522,3.2686,4890000.0
2008-08-11 07:03:00,3.26408,3.26936,3.26004,3.26746,6380000.0
2008-08-11 07:04:00,3.26979,3.26979,3.26058,3.26845,6750000.0
2008-08-11 07:05:00,3.26877,3.27142,3.26877,3.26995,6010000.0
2008-08-11 07:06:00,3.27072,3.27234,3.26842,3.27083,3750000.0
2008-08-11 07:07:00,3.27056,3.27107,3.2655,3.2655,5260000.0
2008-08-11 07:08:00,3.27302,3.27311,3.26272,3.27302,12380000.0
2008-08-11 07:09:00,3.27041,3.27193,3.26606,3.26991,7130000.0
2008-08-11 07:10:00,3.2726,3.2726,3.26029,3.26834,4500000.0
2008-08-11 07:11:00,3.2682,3.27201,3.26044,3.27201,8260000.0
2008-08-11 07:12:00,3.26577,3.27077,3.2649,3.26842,5630000.0
2008-08-11 07:13:00,3.27094,3.27187,3.265,3.265,4500000.0
2008-08-11 07:14:00,3.26943,3.27308,3.26187,3.27083,9380000.0
2008-08-11 07:15:00,3.26969,3.26969,3.26807,3.26884,1880000.0
2008-08-11 07:16:00,3.26342,3.27271,3.26172,3.2691,14260000.0
2008-08-11 07:18:00,3.27143,3.27268,3.26588,3.2711,9380000.0
2008-08-11 07:19:00,3.26759,3.26835,3.26368,3.2643,4880000.0
2008-08-11 07:20:00,3.26867,3.27318,3.26616,3.26711,6010000.0
2008-08-11 07:21:00,3.2669,3.27165,3.26018,3.26747,7130000.0
2008-08-11 07:22:00,3.2699,3.27078,3.265,3.265,6380000.0
2008-08-11 07:23:00,3.26678,3.27013,3.26359,3.26612,5630000.0
2008-08-11 07:24:00,3.26324,3.27269,3.26324,3.26447,4510000.0
2008-08-11 07:25:00,3.27157,3.27157,3.26657,3.27114,6010000.0
2008-08-11 07:26:00,3.26209,3.27156,3.26045,3.27063,7880000.0
2008-08-11 07:27:00,3.26762,3.2722,3.26762,3.27,5250000.0
2008-08-11 07:28:00,3.27024,3.27024,3.25936,3.25936,4890000.0
2008-08-11 07:29:00,3.26727,3.27141,3.26352,3.27141,5260000.0
2008-08-11 07:30:00,3.26567,3.27359,3.26567,3.2671,4890000.0
2008-08-11 07:31:00,3.27198,3.27251,3.26722,3.2714,7880000.0
2008-08-11 07:32:00,3.2585,3.26771,3.25808,3.26217,6750000.0
2008-08-11 07:33:00,3.27298,3.27298,3.26573,3.26573,6000000.0
2008-08-11 07:34:00,3.26248,3.27288,3.26161,3.27288,6380000.0
2008-08-11 07:35:00,3.26141,3.27362,3.26141,3.26909,7880000.0
2008-08-11 07:36:00,3.27214,3.27214,3.26694,3.26912,6000000.0
2008-08-11 07:37:00,3.26009,3.27249,3.26009,3.2705,7880000.0
2008-08-11 07:38:00,3.26527,3.27115,3.25913,3.26401,5260000.0
2008-08-11 07:39:00,3.27238,3.27245,3.2624,3.27177,6000000.0
2008-08-11 07:40:00,3.2649,3.27496,3.2649,3.27088,8250000.0
2008-08-11 07:41:00,3.26124,3.27168,3.26124,3.26189,6390000.0
2008-08-11 07:42:00,3.26453,3.27626,3.26453,3.27209,7880000.0
2008-08-11 07:43:00,3.26899,3.27172,3.26899,3.27041,5250000.0
2008-08-11 07:44:00,3.26646,3.27437,3.26427,3.26786,6750000.0
2008-08-11 07:45:00,3.27112,3.27112,3.26587,3.27069,2630000.0
2008-08-11 07:46:00,3.26862,3.27113,3.26749,3.26866,6000000.0
2008-08-11 07:47:00,3.26957,3.27217,3.26189,3.26819,7130000.0
2008-08-11 07:48:00,3.27176,3.27176,3.26511,3.26511,3750000.0
2008-08-11 07:49:00,3.26014,3.27123,3.25979,3.26835,7880000.0
2008-08-11 07:50:00,3.27091,3.27222,3.26171,3.26964,5630000.0
2008-08-11 07:51:00,3.27101,3.27101,3.2591,3.2591,4140000.0
2008-08-11 07:52:00,3.27103,3.27103,3.25882,3.26525,6760000.0
2008-08-11 07:53:00,3.26741,3.27099,3.26067,3.27084,7510000.0
2008-08-11 07:54:00,3.27017,3.27165,3.26115,3.27165,6380000.0
2008-08-11 07:55:00,3.26925,3.27126,3.26366,3.27116,4880000.0
2008-08-11 07:56:00,3.26657,3.27099,3.26192,3.26856,4510000.0
2008-08-11 07:57:00,3.26142,3.27094,3.25943,3.27094,7880000.0
2008-08-11 07:58:00,3.27004,3.27243,3.2616,3.26547,7500000.0
2008-08-11 07:59:00,3.26302,3.2714,3.26302,3.27033,6010000.0
2008-08-11 08:00:00,3.26885,3.2731,3.26137,3.26137,8630000.0
2008-08-11 08:01:00,3.26402,3.27159,3.26402,3.27118,5250000.0
2008-08-11 08:02:00,3.27051,3.27168,3.26426,3.26984,7500000.0
2008-08-11 08:03:00,3.27077,3.27119,3.26423,3.26925,7130000.0
2008-08-11 08:04:00,3.26993,3.27074,3.26685,3.26952,5260000.0
2008-08-11 08:05:00,3.27058,3.27058,3.26264,3.26925,6000000.0
2008-08-11 08:06:00,3.26632,3.27289,3.26091,3.26928,9380000.0
2008-08-11 08:07:00,3.26425,3.27063,3.26425,3.26594,3750000.0
2008-08-11 08:08:00,3.26476,3.27124,3.26171,3.26797,12380000.0
2008-08-11 08:09:00,3.26896,3.26962,3.25923,3.26962,6750000.0
2008-08-11 08:10:00,3.26877,3.27066,3.2592,3.26406,7510000.0
2008-08-11 08:11:00,3.2584,3.26894,3.2584,3.26556,7880000.0
2008-08-11 08:12:00,3.26664,3.27299,3.26185,3.26581,7510000.0
2008-08-11 08:13:00,3.26672,3.27227,3.25998,3.25998,7130000.0
2008-08-11 08:14:00,3.26788,3.26901,3.26221,3.26221,6380000.0
2008-08-11 08:15:00,3.26838,3.26838,3.25478,3.26041,4500000.0
2008-08-11 08:16:00,3.26577,3.26752,3.2587,3.26691,5250000.0
2008-08-11 08:17:00,3.2647,3.26866,3.25989,3.26614,7510000.0
2008-08-11 08:18:00,3.26674,3.26674,3.25786,3.25909,4880000.0
2008-08-11 08:19:00,3.26008,3.26953,3.26008,3.26484,5630000.0
2008-08-11 08:20:00,3.26867,3.27085,3.26142,3.26444,4510000.0
2008-08-11 08:21:00,3.26535,3.26857,3.26408,3.2677,5630000.0
2008-08-11 08:22:00,3.25872,3.26719,3.25872,3.26719,3760000.0
2008-08-11 08:23:00,3.2682,3.26908,3.25811,3.25811,5630000.0
2008-08-11 08:24:00,3.2704,3.27095,3.26074,3.26929,4140000.0
2008-08-11 08:25:00,3.26349,3.26881,3.26349,3.26575,6010000.0
2008-08-11 08:26:00,3.27244,3.27244,3.26583,3.26583,4880000.0
2008-08-11 08:27:00,3.27103,3.27104,3.26041,3.26081,7510000.0
2008-08-11 08:28:00,3.26421,3.27055,3.25857,3.26669,5250000.0
2008-08-11 08:29:00,3.27259,3.27259,3.26616,3.27237,6380000.0
2008-08-11 08:30:00,3.26691,3.27247,3.26273,3.26274,7510000.0
2008-08-11 08:31:00,3.26551,3.27212,3.26037,3.26184,5260000.0
2008-08-11 08:32:00,3.27471,3.27597,3.26496,3.26789,7140000.0
2008-08-11 08:33:00,3.26666,3.27475,3.26304,3.27475,6380000.0
2008-08-11 08:34:00,3.2726,3.2736,3.26705,3.2736,8630000.0
2008-08-11 08:35:00,3.272,3.27691,3.26415,3.27593,9010000.0
2008-08-11 08:36:00,3.27562,3.27888,3.26871,3.27636,9010000.0
2008-08-11 08:37:00,3.27598,3.27644,3.2713,3.27185,6000000.0
2008-08-11 08:38:00,3.2757,3.27681,3.27022,3.27585,6750000.0
2008-08-11 08:39:00,3.27639,3.27706,3.27232,3.27232,6750000.0
2008-08-11 08:40:00,3.27145,3.2806,3.27058,3.27739,12380000.0
2008-08-11 08:41:00,3.27727,3.27786,3.27243,3.27575,6750000.0
2008-08-11 08:42:00,3.27492,3.28049,3.26878,3.27967,5260000.0
2008-08-11 08:43:00,3.27652,3.27652,3.26769,3.27427,4890000.0
2008-08-11 08:44:00,3.2636,3.27578,3.26356,3.27365,9770000.0
2008-08-11 08:45:00,3.27439,3.27691,3.27439,3.27615,6010000.0
2008-08-11 08:46:00,3.27431,3.27711,3.27253,3.27637,5250000.0
2008-08-11 08:47:00,3.27106,3.27818,3.26575,3.27357,9010000.0
2008-08-11 08:48:00,3.26751,3.2779,3.2669,3.2707,10890000.0
2008-08-11 08:49:00,3.27489,3.27648,3.27164,3.27618,5250000.0
2008-08-11 08:50:00,3.27682,3.27687,3.26567,3.26979,7130000.0
2008-08-11 08:51:00,3.26428,3.2787,3.26428,3.2787,6750000.0
2008-08-11 08:52:00,3.2792,3.2792,3.27559,3.27916,6380000.0
2008-08-11 08:53:00,3.27506,3.2801,3.27506,3.27727,3750000.0
2008-08-11 08:54:00,3.27192,3.27919,3.26607,3.27741,9000000.0
2008-08-11 08:55:00,3.27338,3.27685,3.26729,3.27189,5250000.0
2008-08-11 08:56:00,3.27547,3.27812,3.27129,3.27129,6770000.0
2008-08-11 08:57:00,3.27199,3.27916,3.26889,3.27503,10890000.0
2008-08-11 08:58:00,3.27711,3.2778,3.27454,3.27707,8250000.0
2008-08-11 08:59:00,3.26541,3.27525,3.26437,3.27234,13500000.0
2008-08-11 09:00:00,3.27811,3.27858,3.26977,3.2737,13520000.0
2008-08-11 09:01:00,3.27221,3.27693,3.26589,3.27224,10510000.0
2008-08-11 09:02:00,3.27165,3.27386,3.26362,3.26927,5260000.0
2008-08-11 09:03:00,3.2669,3.27758,3.2669,3.27422,5250000.0
2008-08-11 09:04:00,3.27717,3.28053,3.26764,3.27176,7880000.0
2008-08-11 09:05:00,3.2724,3.27402,3.26362,3.27157,7130000.0
2008-08-11 09:06:00,3.26585,3.27468,3.26495,3.27315,6760000.0
2008-08-11 09:07:00,3.26784,3.27421,3.2636,3.27421,6000000.0
2008-08-11 09:08:00,3.26673,3.27265,3.26673,3.27025,6010000.0
2008-08-11 09:09:00,3.26396,3.27321,3.26396,3.26692,5630000.0
2008-08-11 09:10:00,3.2716,3.2716,3.26148,3.26608,8250000.0
2008-08-11 09:11:00,3.27225,3.27325,3.26326,3.26362,4510000.0
2008-08-11 09:12:00,3.26762,3.27429,3.26762,3.27162,5260000.0
2008-08-11 09:13:00,3.27328,3.27586,3.26359,3.2702,7500000.0
2008-08-11 09:14:00,3.27416,3.27627,3.26992,3.27394,4880000.0
2008-08-11 09:15:00,3.27287,3.27653,3.26856,3.26856,6000000.0
2008-08-11 09:16:00,3.2725,3.27483,3.26806,3.27313,8250000.0
2008-08-11 09:17:00,3.27308,3.27465,3.26594,3.26893,6000000.0
2008-08-11 09:18:00,3.26945,3.27671,3.26945,3.27485,6000000.0
2008-08-11 09:19:00,3.27213,3.27414,3.2645,3.26936,6380000.0
2008-08-11 09:20:00,3.27467,3.27674,3.26694,3.27041,7130000.0
2008-08-11 09:21:00,3.27489,3.27562,3.26472,3.27562,6390000.0
2008-08-11 09:22:00,3.27529,3.27529,3.2713,3.2713,6750000.0
2008-08-11 09:23:00,3.26614,3.27689,3.26614,3.26709,4140000.0
2008-08-11 09:24:00,3.26503,3.27643,3.26503,3.27643,6000000.0
2008-08-11 09:25:00,3.27115,3.27882,3.26995,3.27287,5630000.0
2008-08-11 09:26:00,3.27502,3.27695,3.27456,3.27664,5250000.0
2008-08-11 09:27:00,3.27696,3.27696,3.26851,3.27687,7130000.0
2008-08-11 09:28:00,3.27497,3.27523,3.26687,3.27523,8250000.0
2008-08-11 09:29:00,3.27514,3.27562,3.27199,3.27199,6000000.0
2008-08-11 09:30:00,3.27272,3.27412,3.26194,3.27342,6000000.0
2008-08-11 09:31:00,3.27215,3.27412,3.26643,3.26924,4880000.0
2008-08-11 09:32:00,3.27279,3.27279,3.26387,3.27123,4880000.0
2008-08-11 09:33:00,3.27111,3.27395,3.26812,3.27056,5250000.0
2008-08-11 09:34:00,3.27115,3.2732,3.26767,3.27282,5250000.0
2008-08-11 09:35:00,3.27126,3.27148,3.26593,3.27142,5250000.0
2008-08-11 09:36:00,3.26609,3.27224,3.26573,3.27147,4140000.0
2008-08-11 09:37:00,3.27159,3.27159,3.26173,3.26817,7500000.0
2008-08-11 09:38:00,3.26765,3.27157,3.26765,3.27005,4880000.0
2008-08-11 09:39:00,3.26943,3.27158,3.26468,3.27158,6000000.0
2008-08-11 09:40:00,3.26437,3.2711,3.26101,3.2684,5630000.0
2008-08-11 09:41:00,3.26577,3.27116,3.26399,3.26937,6000000.0
2008-08-11 09:42:00,3.2674,3.27179,3.26151,3.26435,21000000.0
2008-08-11 09:43:00,3.27032,3.27169,3.25774,3.26696,7130000.0
2008-08-11 09:44:00,3.26744,3.26958,3.2606,3.2694,8260000.0
2008-08-11 09:45:00,3.26044,3.27011,3.26044,3.26764,6000000.0
2008-08-11 09:46:00,3.26552,3.2681,3.2578,3.26234,8630000.0
2008-08-11 09:47:00,3.26346,3.265,3.25907,3.26258,7140000.0
2008-08-11 09:48:00,3.26303,3.26852,3.25958,3.25958,6380000.0
2008-08-11 09:49:00,3.26622,3.26783,3.26202,3.26202,6010000.0
2008-08-11 09:50:00,3.26143,3.26697,3.25845,3.26697,5250000.0
2008-08-11 09:51:00,3.26762,3.26762,3.26028,3.26147,6000000.0
2008-08-11 09:52:00,3.26757,3.26807,3.25612,3.2617,5630000.0
2008-08-11 09:53:00,3.26515,3.26515,3.25466,3.25994,4880000.0
2008-08-11 09:54:00,3.26502,3.26629,3.2551,3.26505,8260000.0
2008-08-11 09:55:00,3.2648,3.26688,3.25677,3.26688,6760000.0
2008-08-11 09:56:00,3.26631,3.268,3.2602,3.26471,8260000.0
2008-08-11 09:57:00,3.26406,3.26553,3.25691,3.2627,7140000.0
2008-08-11 09:58:00,3.2659,3.2659,3.25339,3.25384,7500000.0
2008-08-11 09:59:00,3.26504,3.26504,3.25869,3.26475,7130000.0
2008-08-11 10:00:00,3.26536,3.26536,3.26131,3.26377,5630000.0
2008-08-11 10:01:00,3.2653,3.26552,3.25454,3.2629,4880000.0
2008-08-11 10:02:00,3.25989,3.26339,3.25555,3.2596,6000000.0
2008-08-11 10:03:00,3.26152,3.26377,3.25395,3.26066,6760000.0
2008-08-11 10:04:00,3.25874,3.26152,3.25218,3.25218,4520000.0
2008-08-11 10:05:00,3.25936,3.26156,3.25043,3.26025,7510000.0
2008-08-11 10:06:00,3.2519,3.25828,3.2456,3.25828,7880000.0
2008-08-11 10:07:00,3.25839,3.25947,3.25024,3.25024,4880000.0
2008-08-11 10:08:00,3.25392,3.26205,3.25299,3.25988,5250000.0
2008-08-11 10:09:00,3.24997,3.26124,3.24997,3.25069,6380000.0
2008-08-11 10:10:00,3.26151,3.26516,3.2517,3.26261,7130000.0
2008-08-11 10:11:00,3.25887,3.25998,3.24958,3.25508,7520000.0
2008-08-11 10:12:00,3.25625,3.26087,3.25221,3.25606,6000000.0
2008-08-11 10:13:00,3.25955,3.25955,3.25088,3.25898,6760000.0
2008-08-11 10:14:00,3.25814,3.25814,3.25086,3.25433,10130000.0
2008-08-11 10:15:00,3.25297,3.25817,3.25164,3.25164,5630000.0
2008-08-11 10:16:00,3.25179,3.25781,3.25006,3.25444,6380000.0
2008-08-11 10:17:00,3.24991,3.25273,3.24199,3.24832,7880000.0
2008-08-11 10:18:00,3.25641,3.25641,3.24806,3.25549,6750000.0
2008-08-11 10:19:00,3.25594,3.25594,3.2477,3.25567,7130000.0
2008-08-11 10:20:00,3.2531,3.25547,3.25046,3.2548,7510000.0
2008-08-11 10:21:00,3.25323,3.25511,3.2526,3.25263,4130000.0
2008-08-11 10:22:00,3.25018,3.2561,3.24993,3.25404,6750000.0
2008-08-11 10:23:00,3.2524,3.25647,3.25238,3.25607,6010000.0
2008-08-11 10:24:00,3.25494,3.25594,3.24946,3.25242,6390000.0
2008-08-11 10:25:00,3.25101,3.257,3.25101,3.257,6380000.0
2008-08-11 10:26:00,3.25567,3.25588,3.24914,3.25064,6000000.0
2008-08-11 10:27:00,3.25414,3.25543,3.25043,3.25543,4510000.0
2008-08-11 10:28:00,3.25171,3.25579,3.24664,3.24664,6760000.0
2008-08-11 10:29:00,3.25037,3.2549,3.2444,3.25354,8250000.0
2008-08-11 10:30:00,3.25438,3.25473,3.24874,3.24889,4880000.0
2008-08-11 10:31:00,3.2544,3.25616,3.24585,3.24585,5630000.0
2008-08-11 10:32:00,3.24822,3.25565,3.24544,3.24828,5640000.0
2008-08-11 10:33:00,3.25638,3.25731,3.24587,3.25252,8250000.0
2008-08-11 10:34:00,3.24667,3.25173,3.24353,3.24946,5250000.0
2008-08-11 10:35:00,3.24966,3.25268,3.24352,3.2478,8250000.0
2008-08-11 10:36:00,3.2543,3.25438,3.24606,3.2507,7130000.0
2008-08-11 10:37:00,3.25449,3.25449,3.24764,3.24802,6380000.0
2008-08-11 10:38:00,3.25125,3.25504,3.2455,3.25034,8630000.0
2008-08-11 10:39:00,3.25364,3.2554,3.24971,3.25491,4880000.0
2008-08-11 10:40:00,3.24698,3.25411,3.24522,3.25134,12390000.0
2008-08-11 10:41:00,3.25114,3.25389,3.2448,3.24967,6770000.0
2008-08-11 10:42:00,3.2501,3.25499,3.24835,3.24835,5260000.0
2008-08-11 10:43:00,3.24626,3.25533,3.24626,3.24989,5250000.0
2008-08-11 10:44:00,3.25066,3.25455,3.24896,3.2515,5250000.0
2008-08-11 10:45:00,3.25465,3.25507,3.24404,3.25082,7130000.0
2008-08-11 10:46:00,3.24626,3.25705,3.24626,3.25461,6010000.0
2008-08-11 10:47:00,3.25341,3.25524,3.25017,3.25524,5260000.0
2008-08-11 10:48:00,3.24523,3.2558,3.24523,3.25574,7140000.0
2008-08-11 10:49:00,3.24952,3.2543,3.24416,3.25421,6390000.0
2008-08-11 10:50:00,3.25513,3.25513,3.24288,3.25233,6380000.0
2008-08-11 10:51:00,3.25428,3.25481,3.24837,3.25017,4130000.0
2008-08-11 10:52:00,3.25199,3.25501,3.24985,3.25221,6000000.0
2008-08-11 10:53:00,3.24904,3.25356,3.24355,3.25182,8250000.0
2008-08-11 10:54:00,3.25415,3.25565,3.24996,3.25429,7500000.0
2008-08-11 10:55:00,3.2538,3.25594,3.24865,3.2531,8260000.0
2008-08-11 10:56:00,3.25602,3.25602,3.2457,3.25542,5630000.0
2008-08-11 10:57:00,3.25582,3.25624,3.25093,3.25491,6380000.0
2008-08-11 10:58:00,3.24947,3.25556,3.24549,3.2539,15760000.0
2008-08-11 10:59:00,3.2507,3.25575,3.24653,3.25448,4880000.0
2008-08-11 11:00:00,3.25431,3.25683,3.24424,3.25596,10520000.0
2008-08-11 11:01:00,3.25448,3.25667,3.25105,3.25105,7880000.0
2008-08-11 11:02:00,3.25407,3.25455,3.24288,3.25428,6000000.0
2008-08-11 11:03:00,3.25023,3.25531,3.2498,3.2498,7500000.0
2008-08-11 11:04:00,3.2551,3.25601,3.25103,3.25222,7130000.0
2008-08-11 11:05:00,3.25528,3.25548,3.24632,3.24929,8630000.0
2008-08-11 11:06:00,3.2518,3.25612,3.24649,3.25549,4500000.0
2008-08-11 11:07:00,3.24675,3.2561,3.24675,3.25022,5260000.0
2008-08-11 11:08:00,3.25484,3.25484,3.24596,3.25422,6390000.0
2008-08-11 11:09:00,3.2505,3.25584,3.24537,3.25516,5250000.0
2008-08-11 11:10:00,3.25075,3.25599,3.24447,3.25113,6750000.0
2008-08-11 11:11:00,3.25377,3.2546,3.24985,3.25277,5250000.0
2008-08-11 11:12:00,3.25376,3.25482,3.25152,3.25174,7520000.0
2008-08-11 11:13:00,3.2524,3.25519,3.24925,3.25519,5260000.0
2008-08-11 11:14:00,3.25356,3.25667,3.2452,3.25446,11640000.0
2008-08-11 11:15:00,3.25284,3.25836,3.25211,3.25596,7500000.0
2008-08-11 11:16:00,3.24658,3.25781,3.24658,3.25208,7510000.0
2008-08-11 11:17:00,3.25425,3.25745,3.24886,3.25237,7140000.0
2008-08-11 11:18:00,3.25657,3.25823,3.24922,3.25823,4880000.0
2008-08-11 11:19:00,3.25362,3.25707,3.25362,3.25627,4880000.0
2008-08-11 11:20:00,3.25701,3.25701,3.24626,3.24626,6000000.0
2008-08-11 11:21:00,3.25411,3.25655,3.25365,3.25633,5250000.0
2008-08-11 11:22:00,3.25552,3.25649,3.24893,3.25649,7500000.0
2008-08-11 11:23:00,3.25653,3.25653,3.2481,3.25292,4510000.0
2008-08-11 11:24:00,3.25657,3.25657,3.2458,3.25419,7510000.0
2008-08-11 11:25:00,3.25375,3.25781,3.25064,3.25494,9380000.0
2008-08-11 11:26:00,3.25144,3.25647,3.25144,3.25638,5630000.0
2008-08-11 11:27:00,3.25648,3.25656,3.25073,3.25299,7130000.0
2008-08-11 11:28:00,3.25147,3.25833,3.25147,3.25786,5630000.0
2008-08-11 11:29:00,3.251,3.2583,3.251,3.25704,10520000.0
2008-08-11 11:30:00,3.25779,3.25779,3.25067,3.25614,6020000.0
2008-08-11 11:31:00,3.24933,3.25848,3.24933,3.25348,4510000.0
2008-08-11 11:32:00,3.25789,3.25809,3.24964,3.25374,5250000.0
2008-08-11 11:33:00,3.2572,3.25881,3.25182,3.25876,4510000.0
2008-08-11 11:34:00,3.25231,3.25851,3.24659,3.24809,7880000.0
2008-08-11 11:35:00,3.25578,3.2594,3.24862,3.25248,17670000.0
2008-08-11 11:36:00,3.25796,3.25877,3.24673,3.2559,6750000.0
2008-08-11 11:37:00,3.258,3.258,3.24919,3.2511,6000000.0
2008-08-11 11:38:00,3.25804,3.25989,3.25528,3.2594,6750000.0
2008-08-11 11:39:00,3.25811,3.2589,3.24906,3.2589,7880000.0
2008-08-11 11:40:00,3.25253,3.26138,3.25041,3.26001,6380000.0
2008-08-11 11:41:00,3.25897,3.26037,3.25814,3.2598,4140000.0
2008-08-11 11:42:00,3.25885,3.26003,3.25711,3.25969,4890000.0
2008-08-11 11:43:00,3.26042,3.26136,3.25376,3.25413,6390000.0
2008-08-11 11:44:00,3.25917,3.25917,3.24954,3.25878,9750000.0
2008-08-11 11:45:00,3.25093,3.25888,3.24765,3.25771,4890000.0
2008-08-11 11:46:00,3.25486,3.26121,3.25315,3.26002,8260000.0
2008-08-11 11:47:00,3.25337,3.26228,3.25337,3.26228,6000000.0
2008-08-11 11:48:00,3.25786,3.25945,3.24776,3.25937,10510000.0
2008-08-11 11:49:00,3.25965,3.26163,3.25475,3.26104,7500000.0
2008-08-11 11:50:00,3.26032,3.26032,3.25013,3.25013,4880000.0
2008-08-11 11:51:00,3.2599,3.26072,3.25612,3.25947,5630000.0
2008-08-11 11:52:00,3.26163,3.26163,3.25617,3.25642,8260000.0
2008-08-11 11:53:00,3.25539,3.26203,3.2515,3.2515,7510000.0
2008-08-11 11:54:00,3.25164,3.26041,3.24992,3.26041,6010000.0
2008-08-11 11:55:00,3.25417,3.25775,3.24933,3.25532,5630000.0
2008-08-11 11:56:00,3.25729,3.26017,3.25429,3.25429,4880000.0
2008-08-11 11:57:00,3.25652,3.26004,3.2515,3.25617,5630000.0
2008-08-11 11:58:00,3.25571,3.2604,3.25424,3.25902,6000000.0
2008-08-11 11:59:00,3.2566,3.25969,3.25287,3.25969,8630000.0
2008-08-11 12:00:00,3.25648,3.26376,3.25546,3.25892,5250000.0
2008-08-11 12:01:00,3.25469,3.25893,3.24921,3.25508,8250000.0
2008-08-11 12:02:00,3.25443,3.25909,3.25263,3.25672,6010000.0
2008-08-11 12:03:00,3.25819,3.25819,3.25458,3.25626,5250000.0
2008-08-11 12:04:00,3.25495,3.25814,3.25345,3.25689,5630000.0
2008-08-11 12:05:00,3.25676,3.25945,3.25676,3.25773,6000000.0
2008-08-11 12:06:00,3.25875,3.25875,3.25068,3.25668,8250000.0
2008-08-11 12:07:00,3.25782,3.25953,3.25095,3.25953,5260000.0
2008-08-11 12:08:00,3.2573,3.26053,3.25334,3.25334,7500000.0
2008-08-11 12:09:00,3.2591,3.2591,3.24741,3.25209,7130000.0
2008-08-11 12:10:00,3.25826,3.26379,3.25281,3.25926,13880000.0
2008-08-11 12:11:00,3.25941,3.26023,3.24785,3.24785,4880000.0
2008-08-11 12:12:00,3.24966,3.26057,3.24966,3.25527,6380000.0
2008-08-11 12:13:00,3.25441,3.26099,3.25363,3.25894,7880000.0
2008-08-11 12:14:00,3.25561,3.25927,3.25246,3.25913,6760000.0
2008-08-11 12:15:00,3.25961,3.26072,3.25447,3.25961,6390000.0
2008-08-11 12:16:00,3.24877,3.25947,3.24877,3.25816,6750000.0
2008-08-11 12:17:00,3.25423,3.26154,3.24979,3.26114,11260000.0
2008-08-11 12:18:00,3.25651,3.25894,3.25216,3.25738,13140000.0
2008-08-11 12:19:00,3.25541,3.26002,3.25471,3.25501,6010000.0
2008-08-11 12:20:00,3.2606,3.2606,3.25271,3.25817,6760000.0
2008-08-11 12:21:00,3.25938,3.26106,3.25497,3.25497,6760000.0
2008-08-11 12:22:00,3.25386,3.2613,3.25192,3.25192,4890000.0
2008-08-11 12:23:00,3.2587,3.26243,3.25659,3.26048,4880000.0
2008-08-11 12:24:00,3.25419,3.26357,3.25419,3.26287,6000000.0
2008-08-11 12:25:00,3.25745,3.2617,3.25656,3.2612,5250000.0
2008-08-11 12:26:00,3.26242,3.26242,3.25641,3.2589,6380000.0
2008-08-11 12:27:00,3.25962,3.26124,3.25446,3.25996,6000000.0
2008-08-11 12:28:00,3.25937,3.26125,3.2559,3.26044,4890000.0
2008-08-11 12:29:00,3.26135,3.26135,3.25299,3.25299,5250000.0
2008-08-11 12:30:00,3.26219,3.26306,3.25542,3.26116,11630000.0
2008-08-11 12:31:00,3.26205,3.26205,3.25311,3.2572,6380000.0
2008-08-11 12:32:00,3.26071,3.26191,3.25745,3.25745,7510000.0
2008-08-11 12:33:00,3.26097,3.26097,3.25014,3.25954,7520000.0
2008-08-11 12:34:00,3.25742,3.26114,3.25602,3.2602,5630000.0
2008-08-11 12:35:00,3.25985,3.26103,3.25162,3.25725,5630000.0
2008-08-11 12:36:00,3.26094,3.26226,3.25247,3.25915,7880000.0
2008-08-11 12:37:00,3.25773,3.26203,3.2569,3.25791,7130000.0
2008-08-11 12:38:00,3.25943,3.26303,3.25677,3.25677,3390000.0
2008-08-11 12:39:00,3.25625,3.26078,3.25555,3.26078,5250000.0
2008-08-11 12:40:00,3.26257,3.26383,3.25691,3.26383,5630000.0
2008-08-11 12:41:00,3.26107,3.26327,3.25786,3.26141,6750000.0
2008-08-11 12:42:00,3.25883,3.26311,3.25194,3.26311,8250000.0
2008-08-11 12:43:00,3.26254,3.26522,3.255,3.2632,9010000.0
2008-08-11 12:44:00,3.26401,3.26418,3.25421,3.25421,9010000.0
2008-08-11 12:45:00,3.26189,3.26339,3.25785,3.25817,4880000.0
2008-08-11 12:46:00,3.2592,3.26321,3.25398,3.25398,7130000.0
2008-08-11 12:47:00,3.26252,3.2634,3.25859,3.2624,6760000.0
2008-08-11 12:48:00,3.25777,3.26303,3.25327,3.2615,7880000.0
2008-08-11 12:49:00,3.26361,3.26361,3.25383,3.25971,5250000.0
2008-08-11 12:50:00,3.25894,3.26231,3.25288,3.26108,7880000.0
2008-08-11 12:51:00,3.25857,3.26175,3.25628,3.2566,6380000.0
2008-08-11 12:52:00,3.25753,3.26531,3.25753,3.26418,7880000.0
2008-08-11 12:53:00,3.26351,3.26412,3.25579,3.26089,6400000.0
2008-08-11 12:54:00,3.25824,3.26225,3.25619,3.25757,6380000.0
2008-08-11 12:55:00,3.25725,3.26339,3.25708,3.26339,6390000.0
2008-08-11 12:56:00,3.26237,3.26237,3.25061,3.25919,7140000.0
2008-08-11 12:57:00,3.26323,3.26323,3.25488,3.25889,4880000.0
2008-08-11 12:58:00,3.26261,3.26373,3.25254,3.26373,9760000.0
2008-08-11 12:59:00,3.26258,3.26378,3.25216,3.26366,12770000.0
2008-08-11 13:00:00,3.26368,3.26428,3.25783,3.26239,6000000.0
2008-08-11 13:01:00,3.26273,3.26377,3.25801,3.2622,13880000.0
2008-08-11 13:02:00,3.26094,3.26463,3.2555,3.26074,12020000.0
2008-08-11 13:03:00,3.26084,3.26479,3.25523,3.25944,8250000.0
2008-08-11 13:04:00,3.26413,3.26474,3.25474,3.26441,12010000.0
2008-08-11 13:05:00,3.26261,3.26424,3.25395,3.26424,5260000.0
2008-08-11 13:06:00,3.26097,3.26528,3.26097,3.26501,8270000.0
2008-08-11 13:07:00,3.25943,3.26534,3.25943,3.26508,5630000.0
2008-08-11 13:08:00,3.26494,3.2652,3.25571,3.26385,5250000.0
2008-08-11 13:09:00,3.26539,3.26559,3.25446,3.25878,7500000.0
2008-08-11 13:10:00,3.26484,3.26484,3.25491,3.25491,5630000.0
2008-08-11 13:11:00,3.25959,3.26478,3.25928,3.26353,5260000.0
2008-08-11 13:12:00,3.25741,3.26653,3.25741,3.26364,4880000.0
2008-08-11 13:13:00,3.26294,3.26696,3.25435,3.26075,7500000.0
2008-08-11 13:14:00,3.26414,3.26414,3.25755,3.2622,10510000.0
2008-08-11 13:15:00,3.26301,3.26674,3.25967,3.26258,7880000.0
2008-08-11 13:16:00,3.26311,3.26359,3.25947,3.25984,6380000.0
2008-08-11 13:17:00,3.2636,3.2636,3.25593,3.25957,6000000.0
2008-08-11 13:18:00,3.26242,3.26338,3.25841,3.26235,4880000.0
2008-08-11 13:19:00,3.26241,3.26391,3.25658,3.25869,6750000.0
2008-08-11 13:20:00,3.25995,3.26598,3.25481,3.26011,8270000.0
2008-08-11 13:21:00,3.26315,3.26315,3.25632,3.26263,4140000.0
2008-08-11 13:22:00,3.26285,3.26418,3.25771,3.25771,7130000.0
2008-08-11 13:23:00,3.26072,3.26314,3.25267,3.26172,4880000.0
2008-08-11 13:24:00,3.26304,3.26612,3.25505,3.25891,5630000.0
2008-08-11 13:25:00,3.26264,3.263,3.25405,3.263,8630000.0
2008-08-11 13:26:00,3.25485,3.26409,3.25426,3.25961,7140000.0
2008-08-11 13:27:00,3.26288,3.26409,3.25433,3.26409,7140000.0
2008-08-11 13:28:00,3.26442,3.26442,3.25906,3.26243,4880000.0
2008-08-11 13:29:00,3.25837,3.26306,3.25279,3.25734,9390000.0
2008-08-11 13:30:00,3.25939,3.26394,3.25939,3.26394,5250000.0
2008-08-11 13:31:00,3.26483,3.26605,3.25671,3.26109,5630000.0
2008-08-11 13:32:00,3.26153,3.26413,3.2534,3.26296,9390000.0
2008-08-11 13:33:00,3.26384,3.26525,3.2551,3.25966,7880000.0
2008-08-11 13:34:00,3.25429,3.26444,3.25429,3.25974,10130000.0
2008-08-11 13:35:00,3.26288,3.26288,3.25228,3.25717,5630000.0
2008-08-11 13:36:00,3.25516,3.26374,3.25516,3.26374,5250000.0
2008-08-11 13:37:00,3.25752,3.26643,3.25752,3.26046,7890000.0
2008-08-11 13:38:00,3.2603,3.26423,3.25257,3.26423,7880000.0
2008-08-11 13:39:00,3.26242,3.26457,3.25904,3.26394,4890000.0
2008-08-11 13:40:00,3.26062,3.26441,3.256,3.26358,6010000.0
2008-08-11 13:41:00,3.26307,3.26412,3.25366,3.25902,6000000.0
2008-08-11 13:42:00,3.25352,3.26086,3.25352,3.26028,4880000.0
2008-08-11 13:43:00,3.26093,3.26545,3.26078,3.26285,6000000.0
2008-08-11 13:44:00,3.26313,3.2646,3.25609,3.25892,7130000.0
2008-08-11 13:45:00,3.26127,3.26558,3.2598,3.2598,6000000.0
2008-08-11 13:46:00,3.26495,3.26589,3.25922,3.26183,5260000.0
2008-08-11 13:47:00,3.25957,3.26315,3.25404,3.26315,6010000.0
2008-08-11 13:48:00,3.25578,3.26376,3.25224,3.25856,7130000.0
2008-08-11 13:49:00,3.26117,3.26562,3.26117,3.26435,5630000.0
2008-08-11 13:50:00,3.26299,3.26372,3.24963,3.26355,7880000.0
2008-08-11 13:51:00,3.26096,3.26636,3.26031,3.26031,7500000.0
2008-08-11 13:52:00,3.25303,3.26365,3.25303,3.25897,6750000.0
2008-08-11 13:53:00,3.26375,3.26375,3.25381,3.2573,16140000.0
2008-08-11 13:54:00,3.25796,3.26214,3.2554,3.2554,5250000.0
2008-08-11 13:55:00,3.25931,3.26499,3.2541,3.2596,11260000.0
2008-08-11 13:56:00,3.26378,3.26511,3.25936,3.26511,8260000.0
2008-08-11 13:57:00,3.26191,3.26504,3.2605,3.26399,6000000.0
2008-08-11 13:58:00,3.26439,3.26527,3.25959,3.26527,4880000.0
2008-08-11 13:59:00,3.26234,3.26412,3.25804,3.25804,6010000.0
2008-08-11 14:00:00,3.26313,3.26477,3.25854,3.25979,5630000.0
2008-08-11 14:01:00,3.263,3.26501,3.25861,3.26381,7510000.0
2008-08-11 14:02:00,3.2649,3.2649,3.25646,3.25897,6760000.0
2008-08-11 14:03:00,3.26219,3.26609,3.25711,3.25763,6390000.0
2008-08-11 14:04:00,3.26447,3.26576,3.25955,3.25955,7510000.0
2008-08-11 14:05:00,3.26455,3.26633,3.25935,3.25935,9770000.0
2008-08-11 14:06:00,3.25526,3.26208,3.25448,3.2598,8250000.0
2008-08-11 14:07:00,3.26176,3.26603,3.25866,3.26071,7510000.0
2008-08-11 14:08:00,3.26544,3.26701,3.25975,3.26144,9750000.0
2008-08-11 14:09:00,3.26017,3.26588,3.25889,3.26483,5250000.0
2008-08-11 14:10:00,3.25754,3.26422,3.25754,3.26184,6750000.0
2008-08-11 14:11:00,3.26357,3.26405,3.25368,3.26376,6750000.0
2008-08-11 14:12:00,3.25974,3.26475,3.2553,3.25854,6760000.0
2008-08-11 14:13:00,3.25472,3.26298,3.25472,3.25892,6380000.0
2008-08-11 14:14:00,3.26289,3.2648,3.25508,3.25822,6010000.0
2008-08-11 14:15:00,3.26119,3.26296,3.25788,3.26053,9760000.0
2008-08-11 14:16:00,3.25747,3.26231,3.25747,3.26071,4880000.0
2008-08-11 14:17:00,3.26164,3.26263,3.2559,3.2559,6010000.0
2008-08-11 14:18:00,3.25767,3.2618,3.25353,3.26146,4880000.0
2008-08-11 14:19:00,3.26259,3.26359,3.25445,3.26294,6760000.0
2008-08-11 14:20:00,3.26168,3.2631,3.25405,3.2631,6760000.0
2008-08-11 14:21:00,3.25937,3.26329,3.25643,3.25647,6380000.0
2008-08-11 14:22:00,3.25755,3.2622,3.25748,3.25748,6380000.0
2008-08-11 14:23:00,3.26039,3.2629,3.25401,3.2611,11250000.0
2008-08-11 14:24:00,3.25751,3.26177,3.24994,3.25524,4880000.0
2008-08-11 14:25:00,3.26007,3.26097,3.25052,3.25597,11630000.0
2008-08-11 14:26:00,3.25463,3.26087,3.25026,3.25915,4880000.0
2008-08-11 14:27:00,3.25755,3.26275,3.25485,3.25935,6390000.0
2008-08-11 14:28:00,3.25835,3.26048,3.25487,3.25824,7130000.0
2008-08-11 14:29:00,3.25164,3.2611,3.25164,3.25753,7510000.0
2008-08-11 14:30:00,3.26229,3.26409,3.25635,3.26159,5630000.0
2008-08-11 14:31:00,3.25935,3.26081,3.24873,3.26081,6750000.0
2008-08-11 14:32:00,3.26255,3.26408,3.25215,3.26408,7880000.0
2008-08-11 14:33:00,3.2569,3.26469,3.2569,3.2616,6750000.0
2008-08-11 14:34:00,3.2548,3.26282,3.25476,3.26275,5260000.0
2008-08-11 14:35:00,3.26312,3.2633,3.25286,3.26272,7510000.0
2008-08-11 14:36:00,3.26398,3.26398,3.2581,3.25854,6010000.0
2008-08-11 14:37:00,3.25741,3.26494,3.25741,3.26494,7510000.0
2008-08-11 14:38:00,3.25729,3.2659,3.25729,3.26295,7130000.0
2008-08-11 14:39:00,3.25858,3.265,3.25858,3.26482,6010000.0
2008-08-11 14:40:00,3.25516,3.26522,3.25516,3.26466,6750000.0
2008-08-11 14:41:00,3.2593,3.26524,3.25608,3.2619,7140000.0
2008-08-11 14:42:00,3.26583,3.26662,3.25529,3.26343,7510000.0
2008-08-11 14:43:00,3.26638,3.26814,3.26084,3.26753,5260000.0
2008-08-11 14:44:00,3.26737,3.26794,3.2613,3.26482,6760000.0
2008-08-11 14:45:00,3.26311,3.26608,3.25232,3.26523,5250000.0
2008-08-11 14:46:00,3.26038,3.26739,3.25825,3.26587,6380000.0
2008-08-11 14:47:00,3.26127,3.26744,3.25771,3.26621,7880000.0
2008-08-11 14:48:00,3.26844,3.26844,3.26196,3.26636,7130000.0
2008-08-11 14:49:00,3.2674,3.2674,3.26457,3.26573,7130000.0
2008-08-11 14:50:00,3.26128,3.26687,3.26094,3.26639,6750000.0
2008-08-11 14:51:00,3.26457,3.26502,3.26004,3.26027,4880000.0
2008-08-11 14:52:00,3.26337,3.27043,3.25892,3.26268,9000000.0
2008-08-11 14:53:00,3.25757,3.26611,3.25757,3.26247,4880000.0
2008-08-11 14:54:00,3.26557,3.26573,3.26104,3.26281,5630000.0
2008-08-11 14:55:00,3.26483,3.26623,3.25622,3.2638,4510000.0
2008-08-11 14:56:00,3.26548,3.26629,3.26104,3.26236,6760000.0
2008-08-11 14:57:00,3.26426,3.26691,3.26238,3.26385,5630000.0
2008-08-11 14:58:00,3.25999,3.2685,3.25999,3.2685,7880000.0
2008-08-11 14:59:00,3.26706,3.26848,3.25772,3.25964,12390000.0
2008-08-11 15:00:00,3.26457,3.26938,3.26455,3.26938,7880000.0
2008-08-11 15:01:00,3.26833,3.26886,3.26173,3.26804,5250000.0
2008-08-11 15:02:00,3.26788,3.2683,3.25756,3.2655,7510000.0
2008-08-11 15:03:00,3.26458,3.26898,3.25914,3.26233,7510000.0
2008-08-11 15:04:00,3.26625,3.26734,3.25537,3.26623,7890000.0
2008-08-11 15:05:00,3.26116,3.26885,3.26116,3.26835,6010000.0
2008-08-11 15:06:00,3.26021,3.26775,3.25991,3.26775,5630000.0
2008-08-11 15:07:00,3.26742,3.26825,3.2566,3.26733,6000000.0
2008-08-11 15:08:00,3.26641,3.2683,3.25804,3.26807,5640000.0
2008-08-11 15:09:00,3.26865,3.27002,3.26031,3.26031,5630000.0
2008-08-11 15:10:00,3.26384,3.268,3.26271,3.268,8250000.0
2008-08-11 15:11:00,3.2662,3.27041,3.26385,3.26792,9760000.0
2008-08-11 15:12:00,3.26661,3.2705,3.26504,3.26639,5630000.0
2008-08-11 15:13:00,3.26275,3.26874,3.26067,3.26801,5260000.0
2008-08-11 15:14:00,3.26961,3.27139,3.26116,3.26874,15000000.0
2008-08-11 15:15:00,3.26371,3.27205,3.2593,3.26972,7140000.0
2008-08-11 15:16:00,3.25875,3.27065,3.25875,3.26426,7500000.0
2008-08-11 15:17:00,3.2684,3.26981,3.25939,3.26536,7880000.0
2008-08-11 15:18:00,3.27124,3.2737,3.26242,3.26692,6750000.0
2008-08-11 15:19:00,3.26988,3.26999,3.26353,3.26962,6380000.0
2008-08-11 15:20:00,3.26533,3.27063,3.26238,3.27063,6010000.0
2008-08-11 15:21:00,3.26941,3.27277,3.26654,3.27277,5250000.0
2008-08-11 15:22:00,3.26686,3.27026,3.264,3.26599,8250000.0
2008-08-11 15:23:00,3.26974,3.27245,3.26061,3.27245,6380000.0
2008-08-11 15:24:00,3.26922,3.27379,3.26263,3.27074,6750000.0
2008-08-11 15:25:00,3.27182,3.27182,3.26536,3.27112,5630000.0
2008-08-11 15:26:00,3.26994,3.27315,3.26006,3.26975,7510000.0
2008-08-11 15:27:00,3.27211,3.27216,3.26362,3.26689,5630000.0
2008-08-11 15:28:00,3.26724,3.27134,3.26033,3.26544,8250000.0
2008-08-11 15:29:00,3.26901,3.27161,3.26118,3.27161,7130000.0
2008-08-11 15:30:00,3.27276,3.27276,3.26432,3.26432,5630000.0
2008-08-11 15:31:00,3.26738,3.27053,3.26596,3.27053,7500000.0
2008-08-11 15:32:00,3.26914,3.27087,3.26421,3.27018,6000000.0
2008-08-11 15:33:00,3.26993,3.27166,3.26524,3.27,7880000.0
2008-08-11 15:34:00,3.2681,3.27061,3.2637,3.26954,4510000.0
2008-08-11 15:35:00,3.26446,3.26839,3.25702,3.26186,6380000.0
2008-08-11 15:36:00,3.26496,3.27038,3.26342,3.26755,6000000.0
2008-08-11 15:37:00,3.26369,3.27369,3.26259,3.26259,7880000.0
2008-08-11 15:38:00,3.26939,3.27134,3.26886,3.27055,4880000.0
2008-08-11 15:39:00,3.26874,3.27115,3.26107,3.26107,8260000.0
2008-08-11 15:40:00,3.27227,3.27227,3.2665,3.27082,4880000.0
2008-08-11 15:41:00,3.26003,3.27573,3.26003,3.27032,8250000.0
2008-08-11 15:42:00,3.26981,3.27049,3.25847,3.26026,5630000.0
2008-08-11 15:43:00,3.26654,3.27166,3.26634,3.27051,6380000.0
2008-08-11 15:44:00,3.26756,3.27343,3.26617,3.27146,10520000.0
2008-08-11 15:45:00,3.27041,3.27259,3.26917,3.27231,7500000.0
2008-08-11 15:46:00,3.27135,3.27187,3.26833,3.26833,5250000.0
2008-08-11 15:47:00,3.27285,3.27367,3.26275,3.26654,6380000.0
2008-08-11 15:48:00,3.27206,3.27206,3.26244,3.26722,4890000.0
2008-08-11 15:49:00,3.27173,3.27173,3.26263,3.26515,7890000.0
2008-08-11 15:50:00,3.2706,3.27199,3.2654,3.27147,7130000.0
2008-08-11 15:51:00,3.26562,3.27165,3.26136,3.27165,5250000.0
2008-08-11 15:52:00,3.26408,3.27044,3.26384,3.2654,4880000.0
2008-08-11 15:53:00,3.26653,3.27241,3.26279,3.26292,7880000.0
2008-08-11 15:54:00,3.26703,3.27149,3.26703,3.27003,5250000.0
2008-08-11 15:55:00,3.2708,3.27081,3.26505,3.26796,6750000.0
2008-08-11 15:56:00,3.27257,3.27264,3.2637,3.27091,6010000.0
2008-08-11 15:57:00,3.27059,3.27194,3.26398,3.2717,8250000.0
2008-08-11 15:58:00,3.27107,3.27228,3.27055,3.27228,6380000.0
2008-08-11 15:59:00,3.26889,3.27275,3.26779,3.27099,9380000.0
2008-08-11 16:00:00,3.27257,3.27257,3.26667,3.27132,5250000.0
2008-08-11 16:01:00,3.26818,3.27238,3.26712,3.26712,7880000.0
2008-08-11 16:02:00,3.26675,3.27191,3.26675,3.26879,6380000.0
2008-08-11 16:03:00,3.268,3.27246,3.26728,3.27117,5250000.0
2008-08-11 16:04:00,3.26884,3.2729,3.26321,3.27245,6380000.0
2008-08-11 16:05:00,3.26572,3.2724,3.26534,3.27182,6000000.0
2008-08-11 16:06:00,3.2719,3.2719,3.26097,3.26668,6750000.0
2008-08-11 16:07:00,3.27245,3.27276,3.26509,3.27276,4880000.0
2008-08-11 16:08:00,3.27245,3.27338,3.26626,3.26861,7500000.0
2008-08-11 16:09:00,3.2724,3.27243,3.26672,3.27243,5250000.0
2008-08-11 16:10:00,3.27165,3.27363,3.26732,3.272,7130000.0
2008-08-11 16:11:00,3.26978,3.27235,3.26602,3.26673,6010000.0
2008-08-11 16:12:00,3.26534,3.27154,3.26356,3.2687,6380000.0
2008-08-11 16:13:00,3.26981,3.27039,3.26206,3.26817,5630000.0
2008-08-11 16:14:00,3.27025,3.27199,3.2649,3.27199,13140000.0
2008-08-11 16:15:00,3.27136,3.27136,3.25888,3.26865,14260000.0
2008-08-11 16:16:00,3.27214,3.27214,3.26458,3.2658,6750000.0
2008-08-11 16:17:00,3.26047,3.27071,3.26047,3.27038,4880000.0
2008-08-11 16:18:00,3.26435,3.27577,3.26435,3.26951,5630000.0
2008-08-11 16:19:00,3.26813,3.27244,3.26365,3.2716,7130000.0
2008-08-11 16:20:00,3.26136,3.27191,3.26136,3.26235,7510000.0
2008-08-11 16:21:00,3.27188,3.27308,3.26364,3.27092,6000000.0
2008-08-11 16:22:00,3.27117,3.2728,3.26187,3.26835,5630000.0
2008-08-11 16:23:00,3.27135,3.27288,3.26291,3.26811,6750000.0
2008-08-11 16:24:00,3.27139,3.27314,3.26847,3.27253,7130000.0
2008-08-11 16:25:00,3.2718,3.27219,3.26247,3.27178,7130000.0
2008-08-11 16:26:00,3.27259,3.2739,3.26564,3.26564,7130000.0
2008-08-11 16:27:00,3.26149,3.274,3.26149,3.27165,7880000.0
2008-08-11 16:28:00,3.2706,3.27211,3.26263,3.26494,6380000.0
2008-08-11 16:29:00,3.26775,3.27211,3.26283,3.27211,7130000.0
2008-08-11 16:30:00,3.26821,3.27382,3.26821,3.27172,4510000.0
2008-08-11 16:31:00,3.26678,3.26974,3.25783,3.26939,6000000.0
2008-08-11 16:32:00,3.27277,3.27277,3.26045,3.26658,6760000.0
2008-08-11 16:33:00,3.27119,3.27119,3.25934,3.26617,6760000.0
2008-08-11 16:34:00,3.26844,3.27279,3.26254,3.26757,7510000.0
2008-08-11 16:35:00,3.26762,3.27385,3.26762,3.27339,12390000.0
2008-08-11 16:36:00,3.26967,3.27196,3.26671,3.26675,7510000.0
2008-08-11 16:37:00,3.27134,3.27256,3.26611,3.27046,7500000.0
2008-08-11 16:38:00,3.27072,3.27153,3.26089,3.27153,8250000.0
2008-08-11 16:39:00,3.2718,3.2718,3.26486,3.26889,7880000.0
2008-08-11 16:40:00,3.26975,3.27115,3.26064,3.26434,4880000.0
2008-08-11 16:41:00,3.26521,3.26913,3.25991,3.25991,8260000.0
2008-08-11 16:42:00,3.26748,3.27169,3.26388,3.27056,7880000.0
2008-08-11 16:43:00,3.26566,3.26968,3.25968,3.26874,8250000.0
2008-08-11 16:44:00,3.27151,3.27226,3.26555,3.26629,9380000.0
2008-08-11 16:45:00,3.27266,3.27266,3.26315,3.26974,4880000.0
2008-08-11 16:46:00,3.27138,3.2721,3.26627,3.26656,10500000.0
2008-08-11 16:47:00,3.26196,3.27197,3.26196,3.2707,6750000.0
2008-08-11 16:48:00,3.27112,3.27285,3.26701,3.27222,4880000.0
2008-08-11 16:49:00,3.26958,3.27172,3.26165,3.26944,6750000.0
2008-08-11 16:50:00,3.26764,3.27257,3.26599,3.27257,8250000.0
2008-08-11 16:51:00,3.2718,3.27283,3.26394,3.26871,6000000.0
2008-08-11 16:52:00,3.26801,3.27419,3.26801,3.27311,7140000.0
2008-08-11 16:53:00,3.26871,3.27315,3.26361,3.27004,7130000.0
2008-08-11 16:54:00,3.26424,3.27336,3.26424,3.26971,4510000.0
2008-08-11 16:55:00,3.27338,3.27338,3.26278,3.26777,4130000.0
2008-08-11 16:56:00,3.27261,3.27448,3.26165,3.27212,9400000.0
2008-08-11 16:57:00,3.27179,3.27278,3.26494,3.27275,4880000.0
2008-08-11 16:58:00,3.26742,3.27181,3.26414,3.27035,7130000.0
2008-08-11 16:59:00,3.27186,3.27186,3.26404,3.26717,10130000.0
2008-08-11 17:00:00,3.26625,3.2709,3.26143,3.26143,6020000.0
2008-08-11 17:01:00,3.2712,3.27413,3.26404,3.26788,7510000.0
2008-08-11 17:02:00,3.26303,3.26845,3.26303,3.26648,5250000.0
2008-08-11 17:03:00,3.26948,3.27083,3.26083,3.26629,7520000.0
2008-08-11 17:04:00,3.27029,3.27073,3.26408,3.27073,8250000.0
2008-08-11 17:05:00,3.26648,3.27191,3.26598,3.27191,4510000.0
2008-08-11 17:06:00,3.27187,3.27187,3.26539,3.26617,6380000.0
2008-08-11 17:07:00,3.26634,3.27058,3.26396,3.27058,7130000.0
2008-08-11 17:08:00,3.26554,3.27201,3.26554,3.26867,6400000.0
2008-08-11 17:09:00,3.2697,3.2697,3.25758,3.26696,7510000.0
2008-08-11 17:10:00,3.27121,3.27144,3.26269,3.26999,4880000.0
2008-08-11 17:11:00,3.26616,3.27098,3.26102,3.26512,5630000.0
2008-08-11 17:12:00,3.2691,3.2715,3.26547,3.2715,7500000.0
2008-08-11 17:13:00,3.26643,3.26975,3.26408,3.26735,4880000.0
2008-08-11 17:14:00,3.26663,3.26993,3.26042,3.26497,12760000.0
2008-08-11 17:15:00,3.27157,3.27157,3.26238,3.26735,11630000.0
2008-08-11 17:16:00,3.27113,3.27293,3.26247,3.27212,9010000.0
2008-08-11 17:17:00,3.2715,3.27246,3.26061,3.2652,7500000.0
2008-08-11 17:18:00,3.27188,3.27188,3.26128,3.26128,5630000.0
2008-08-11 17:19:00,3.27355,3.27355,3.26449,3.26698,7510000.0
2008-08-11 17:20:00,3.27022,3.27331,3.26629,3.27331,5270000.0
2008-08-11 17:21:00,3.26972,3.27195,3.2657,3.27195,5260000.0
2008-08-11 17:22:00,3.27041,3.27276,3.26634,3.27234,4510000.0
2008-08-11 17:23:00,3.27362,3.27402,3.26549,3.27104,8250000.0
2008-08-11 17:24:00,3.2678,3.27208,3.26717,3.26834,4880000.0
2008-08-11 17:25:00,3.27227,3.27426,3.26595,3.26794,6760000.0
2008-08-11 17:26:00,3.26606,3.27269,3.26606,3.27098,4880000.0
2008-08-11 17:27:00,3.2729,3.27307,3.264,3.264,5260000.0
2008-08-11 17:28:00,3.27244,3.273,3.26349,3.26349,5250000.0
2008-08-11 17:29:00,3.26627,3.27273,3.26297,3.26365,17270000.0
2008-08-11 17:30:00,3.26559,3.27324,3.26559,3.27277,7880000.0
2008-08-11 17:31:00,3.27229,3.27308,3.26547,3.27044,5250000.0
2008-08-11 17:32:00,3.27038,3.27256,3.26804,3.26804,6010000.0
2008-08-11 17:33:00,3.2718,3.27564,3.26376,3.27386,8630000.0
2008-08-11 17:34:00,3.26427,3.27448,3.26417,3.27305,7890000.0
2008-08-11 17:35:00,3.26767,3.27036,3.25961,3.26544,20640000.0
2008-08-11 17:36:00,3.26587,3.27207,3.26587,3.26673,7500000.0
2008-08-11 17:37:00,3.26793,3.27319,3.26688,3.26777,7510000.0
2008-08-11 17:38:00,3.27319,3.27319,3.26326,3.27201,6750000.0
2008-08-11 17:39:00,3.26734,3.27338,3.26024,3.26412,19520000.0
2008-08-11 17:40:00,3.27183,3.27292,3.26869,3.27209,6380000.0
2008-08-11 17:41:00,3.26766,3.27292,3.26322,3.27274,3770000.0
2008-08-11 17:42:00,3.27199,3.2731,3.26606,3.26926,5630000.0
2008-08-11 17:43:00,3.2707,3.27303,3.26452,3.27232,6750000.0
2008-08-11 17:44:00,3.2732,3.2755,3.2676,3.26963,7510000.0
2008-08-11 17:45:00,3.26913,3.27214,3.26802,3.26815,5630000.0
2008-08-11 17:46:00,3.27209,3.27223,3.26707,3.26707,4880000.0
2008-08-11 17:47:00,3.27003,3.27203,3.26359,3.27118,5250000.0
2008-08-11 17:48:00,3.27101,3.27215,3.25724,3.27215,7880000.0
2008-08-11 17:49:00,3.27155,3.27374,3.26813,3.26813,6000000.0
2008-08-11 17:50:00,3.26872,3.27186,3.26616,3.26616,4520000.0
2008-08-11 17:51:00,3.26788,3.27344,3.26149,3.26965,6380000.0
2008-08-11 17:52:00,3.26747,3.2717,3.26201,3.2717,5250000.0
2008-08-11 17:53:00,3.2724,3.27717,3.26348,3.27403,7500000.0
2008-08-11 17:54:00,3.27115,3.27295,3.26316,3.26954,5250000.0
2008-08-11 17:55:00,3.27226,3.27365,3.26059,3.27125,7510000.0
2008-08-11 17:56:00,3.26862,3.2741,3.26862,3.27371,4510000.0
2008-08-11 17:57:00,3.27157,3.273,3.26559,3.2706,7140000.0
2008-08-11 17:58:00,3.2721,3.2757,3.2653,3.2734,6380000.0
2008-08-11 17:59:00,3.2692,3.27349,3.26645,3.27349,5630000.0
2008-08-11 18:00:00,3.27312,3.27524,3.26528,3.26727,7140000.0
2008-08-11 18:01:00,3.27279,3.27575,3.27084,3.27338,6770000.0
2008-08-11 18:02:00,3.26335,3.27373,3.26335,3.26789,7880000.0
2008-08-11 18:03:00,3.26956,3.27476,3.26394,3.27371,7880000.0
2008-08-11 18:04:00,3.27141,3.27528,3.27138,3.27491,5260000.0
2008-08-11 18:05:00,3.27435,3.27748,3.26755,3.27684,6000000.0
2008-08-11 18:06:00,3.27214,3.27256,3.26517,3.27231,8250000.0
2008-08-11 18:07:00,3.27006,3.27307,3.27006,3.2729,5260000.0
2008-08-11 18:08:00,3.27377,3.27488,3.26287,3.26446,6380000.0
2008-08-11 18:09:00,3.27463,3.27491,3.26887,3.27491,6380000.0
2008-08-11 18:10:00,3.26827,3.27523,3.26827,3.27523,4140000.0
2008-08-11 18:11:00,3.27452,3.27473,3.2642,3.2734,7130000.0
2008-08-11 18:12:00,3.26958,3.27636,3.26914,3.27341,5630000.0
2008-08-11 18:13:00,3.27556,3.27761,3.26591,3.27678,6750000.0
2008-08-11 18:14:00,3.27499,3.27499,3.26326,3.27319,12380000.0
2008-08-11 18:15:00,3.27302,3.27464,3.26924,3.27368,8260000.0
2008-08-11 18:16:00,3.26913,3.27388,3.26531,3.27388,5250000.0
2008-08-11 18:17:00,3.27198,3.27232,3.26269,3.27082,6750000.0
2008-08-11 18:18:00,3.27339,3.27435,3.26824,3.27432,4520000.0
2008-08-11 18:19:00,3.26578,3.27513,3.26578,3.26912,7880000.0
2008-08-11 18:20:00,3.26911,3.27366,3.26407,3.27338,7130000.0
2008-08-11 18:21:00,3.27415,3.27465,3.26914,3.26968,8250000.0
2008-08-11 18:22:00,3.26838,3.27228,3.26483,3.27196,6000000.0
2008-08-11 18:23:00,3.26678,3.27166,3.26415,3.26415,4510000.0
2008-08-11 18:24:00,3.27055,3.27509,3.27018,3.27096,5630000.0
2008-08-11 18:25:00,3.27435,3.27536,3.26799,3.27281,6380000.0
2008-08-11 18:26:00,3.27238,3.27345,3.26047,3.26675,7510000.0
2008-08-11 18:27:00,3.26919,3.27429,3.2665,3.27304,8250000.0
2008-08-11 18:28:00,3.26946,3.27602,3.26733,3.27388,8250000.0
2008-08-11 18:29:00,3.27427,3.27427,3.26787,3.26787,4880000.0
2008-08-11 18:30:00,3.27413,3.27509,3.26247,3.26963,7130000.0
2008-08-11 18:31:00,3.269,3.27492,3.26457,3.26897,5630000.0
2008-08-11 18:32:00,3.26434,3.27488,3.26434,3.27355,7130000.0
2008-08-11 18:33:00,3.26787,3.27262,3.26626,3.27262,7130000.0
2008-08-11 18:34:00,3.26869,3.27471,3.2668,3.26778,7880000.0
2008-08-11 18:35:00,3.26958,3.27401,3.26813,3.27401,5630000.0
2008-08-11 18:36:00,3.2695,3.27458,3.26826,3.27458,4510000.0
2008-08-11 18:37:00,3.27244,3.27272,3.26141,3.2678,7880000.0
2008-08-11 18:38:00,3.271,3.27489,3.26853,3.27489,7130000.0
2008-08-11 18:39:00,3.27598,3.27602,3.26678,3.26678,4880000.0
2008-08-11 18:40:00,3.27024,3.27508,3.26495,3.27508,6380000.0
2008-08-11 18:41:00,3.26983,3.27622,3.26589,3.26589,6380000.0
2008-08-11 18:42:00,3.27202,3.27698,3.26906,3.27046,7130000.0
2008-08-11 18:43:00,3.27584,3.27584,3.26885,3.27163,7130000.0
2008-08-11 18:44:00,3.26792,3.27775,3.26792,3.27775,4140000.0
2008-08-11 18:45:00,3.2755,3.27714,3.26444,3.27714,4880000.0
2008-08-11 18:46:00,3.27163,3.27581,3.26961,3.26961,4510000.0
2008-08-11 18:47:00,3.27728,3.28094,3.2696,3.27727,7500000.0
2008-08-11 18:48:00,3.27643,3.28019,3.27003,3.27604,12760000.0
2008-08-11 18:49:00,3.27639,3.27725,3.27318,3.27725,4880000.0
2008-08-11 18:50:00,3.27615,3.27745,3.26865,3.27745,4510000.0
2008-08-11 18:51:00,3.26985,3.27641,3.26985,3.27548,5630000.0
2008-08-11 18:52:00,3.27354,3.27716,3.27089,3.27591,8630000.0
2008-08-11 18:53:00,3.27152,3.27557,3.26922,3.27231,7130000.0
2008-08-11 18:54:00,3.2736,3.27606,3.2662,3.27223,4510000.0
2008-08-11 18:55:00,3.27562,3.27562,3.271,3.27389,5260000.0
2008-08-11 18:56:00,3.27492,3.27595,3.27039,3.27595,6000000.0
2008-08-11 18:57:00,3.27582,3.27646,3.2659,3.27023,4890000.0
2008-08-11 18:58:00,3.2755,3.27749,3.27059,3.27152,7130000.0
2008-08-11 18:59:00,3.27599,3.27599,3.26731,3.27307,6010000.0
2008-08-11 19:00:00,3.27191,3.27845,3.26792,3.27612,9000000.0
2008-08-11 19:01:00,3.27047,3.27644,3.27027,3.27644,6380000.0
2008-08-11 19:02:00,3.27379,3.27491,3.26872,3.2713,6010000.0
2008-08-11 19:03:00,3.27323,3.27469,3.26882,3.27215,7890000.0
2008-08-11 19:04:00,3.26491,3.27505,3.26491,3.27381,4890000.0
2008-08-11 19:05:00,3.27215,3.27735,3.26547,3.27215,21770000.0
2008-08-11 19:06:00,3.27164,3.2736,3.26626,3.26806,9010000.0
2008-08-11 19:07:00,3.26597,3.27329,3.26046,3.26782,7510000.0
2008-08-11 19:08:00,3.27113,3.27497,3.26324,3.26324,9760000.0
2008-08-11 19:09:00,3.26928,3.27287,3.26328,3.27045,4880000.0
2008-08-11 19:10:00,3.267,3.27171,3.26064,3.26778,16130000.0
2008-08-11 19:11:00,3.27253,3.27584,3.26449,3.2739,8260000.0
2008-08-11 19:12:00,3.2702,3.27433,3.26839,3.27433,3750000.0
2008-08-11 19:13:00,3.27392,3.27601,3.26325,3.27153,10890000.0
2008-08-11 19:14:00,3.2653,3.27348,3.26217,3.27156,16130000.0
2008-08-11 19:15:00,3.2736,3.2736,3.26657,3.26658,5250000.0
2008-08-11 19:16:00,3.27159,3.27293,3.2632,3.2632,6000000.0
2008-08-11 19:17:00,3.26194,3.27306,3.26194,3.27057,6750000.0
2008-08-11 19:18:00,3.27021,3.27301,3.26477,3.26823,10130000.0
2008-08-11 19:19:00,3.27121,3.27343,3.26684,3.27205,8250000.0
2008-08-11 19:20:00,3.26258,3.27354,3.26258,3.27243,7880000.0
2008-08-11 19:21:00,3.26812,3.27293,3.26774,3.27293,3380000.0
2008-08-11 19:22:00,3.27245,3.27269,3.26609,3.26609,6000000.0
2008-08-11 19:23:00,3.27205,3.27454,3.26916,3.26995,4890000.0
2008-08-11 19:24:00,3.27137,3.27235,3.26394,3.272,6770000.0
2008-08-11 19:25:00,3.26858,3.27435,3.26458,3.2703,9000000.0
2008-08-11 19:26:00,3.27025,3.27181,3.26206,3.26375,7510000.0
2008-08-11 19:27:00,3.26105,3.26983,3.26105,3.2642,7510000.0
2008-08-11 19:28:00,3.26843,3.27498,3.26527,3.2723,9770000.0
2008-08-11 19:29:00,3.26786,3.27232,3.26742,3.2706,4880000.0
2008-08-11 19:30:00,3.27362,3.27362,3.27018,3.27018,3750000.0
2008-08-11 19:31:00,3.26944,3.27217,3.26738,3.27074,7880000.0
2008-08-11 19:32:00,3.26994,3.27112,3.2624,3.26516,7130000.0
2008-08-11 19:33:00,3.26758,3.2742,3.26281,3.26889,5640000.0
2008-08-11 19:34:00,3.26665,3.27368,3.26381,3.27255,4880000.0
2008-08-11 19:35:00,3.267,3.27303,3.2669,3.2669,4880000.0
2008-08-11 19:36:00,3.27165,3.27252,3.26397,3.27108,7510000.0
2008-08-11 19:37:00,3.26347,3.27494,3.26347,3.26975,9000000.0
2008-08-11 19:38:00,3.27153,3.27545,3.26826,3.26826,6380000.0
2008-08-11 19:39:00,3.26942,3.27205,3.26254,3.26264,6380000.0
2008-08-11 19:40:00,3.26327,3.27397,3.26078,3.2638,7510000.0
2008-08-11 19:41:00,3.27487,3.27513,3.26963,3.27276,5260000.0
2008-08-11 19:42:00,3.2637,3.27299,3.2637,3.27299,5250000.0
2008-08-11 19:43:00,3.2709,3.27396,3.26433,3.26433,5260000.0
2008-08-11 19:44:00,3.27303,3.27385,3.27131,3.27131,5630000.0
2008-08-11 19:45:00,3.27073,3.27338,3.26897,3.27338,4510000.0
2008-08-11 19:46:00,3.27214,3.27376,3.2673,3.26791,4880000.0
2008-08-11 19:47:00,3.27185,3.27536,3.26518,3.27079,5260000.0
2008-08-11 19:48:00,3.26801,3.27484,3.26801,3.2741,8250000.0
2008-08-11 19:49:00,3.2684,3.27419,3.26718,3.27347,7130000.0
2008-08-11 19:50:00,3.26744,3.27661,3.26744,3.26841,7140000.0
2008-08-11 19:51:00,3.2678,3.27603,3.26509,3.27071,7880000.0
2008-08-11 19:52:00,3.26636,3.27639,3.26636,3.27455,6380000.0
2008-08-11 19:53:00,3.27405,3.27593,3.2641,3.2736,7880000.0
2008-08-11 19:54:00,3.27325,3.27782,3.26299,3.27281,7510000.0
2008-08-11 19:55:00,3.27106,3.27459,3.26803,3.27455,4140000.0
2008-08-11 19:56:00,3.27202,3.27813,3.27012,3.27012,8260000.0
2008-08-11 19:57:00,3.26468,3.27391,3.26468,3.26872,8250000.0
2008-08-11 19:58:00,3.27282,3.27313,3.26297,3.26297,4880000.0
2008-08-11 19:59:00,3.27297,3.27643,3.26639,3.27411,7880000.0
2008-08-11 20:00:00,3.27661,3.27661,3.26922,3.2753,4880000.0
2008-08-11 20:01:00,3.27392,3.27649,3.26995,3.27038,6750000.0
2008-08-11 20:02:00,3.27283,3.27641,3.26612,3.26854,7880000.0
2008-08-11 20:03:00,3.2728,3.27507,3.26525,3.27012,9760000.0
2008-08-11 20:04:00,3.26263,3.2733,3.26263,3.26373,5630000.0
2008-08-11 20:05:00,3.26868,3.27225,3.26128,3.26128,4880000.0
2008-08-11 20:06:00,3.26879,3.27362,3.26712,3.27362,6010000.0
2008-08-11 20:07:00,3.26588,3.27258,3.26579,3.26907,3750000.0
2008-08-11 20:08:00,3.27196,3.27473,3.26441,3.27373,7510000.0
2008-08-11 20:09:00,3.27305,3.27856,3.26746,3.27535,6770000.0
2008-08-11 20:10:00,3.2641,3.27463,3.26398,3.26475,5250000.0
2008-08-11 20:11:00,3.27136,3.27366,3.26299,3.27331,8260000.0
2008-08-11 20:12:00,3.26938,3.27493,3.26925,3.26933,4130000.0
2008-08-11 20:13:00,3.27295,3.27356,3.26877,3.27356,3760000.0
2008-08-11 20:14:00,3.27298,3.27476,3.26428,3.27366,7880000.0
2008-08-11 20:15:00,3.26923,3.27599,3.26863,3.2731,4510000.0
2008-08-11 20:16:00,3.26768,3.27295,3.26544,3.26544,3380000.0
2008-08-11 20:17:00,3.26854,3.2747,3.26848,3.27235,7880000.0
2008-08-11 20:18:00,3.26315,3.27366,3.26315,3.27366,3750000.0
2008-08-11 20:19:00,3.27656,3.27656,3.26397,3.2701,6000000.0
2008-08-11 20:20:00,3.2737,3.27373,3.26302,3.27289,7130000.0
2008-08-11 20:21:00,3.27227,3.27535,3.26829,3.26829,5250000.0
2008-08-11 20:22:00,3.26688,3.2752,3.26638,3.26952,7510000.0
2008-08-11 20:23:00,3.27093,3.27517,3.26873,3.26873,4880000.0
2008-08-11 20:24:00,3.27476,3.27507,3.26461,3.27218,7130000.0
2008-08-11 20:25:00,3.27187,3.2761,3.266,3.27412,7140000.0
2008-08-11 20:26:00,3.27393,3.27393,3.26862,3.2719,4500000.0
2008-08-11 20:27:00,3.27166,3.27443,3.26899,3.27348,7880000.0
2008-08-11 20:28:00,3.26875,3.27366,3.26168,3.27095,5640000.0
2008-08-11 20:29:00,3.26436,3.27632,3.26436,3.27393,6400000.0
2008-08-11 20:30:00,3.27359,3.27556,3.26614,3.2676,4500000.0
2008-08-11 20:31:00,3.27091,3.27454,3.26317,3.27454,7510000.0
2008-08-11 20:32:00,3.27269,3.27269,3.26726,3.26726,3000000.0
2008-08-11 20:33:00,3.27361,3.27392,3.26645,3.27288,5260000.0
2008-08-11 20:34:00,3.2641,3.27528,3.2641,3.27223,8640000.0
2008-08-11 20:35:00,3.26248,3.27196,3.25996,3.27196,6760000.0
2008-08-11 20:36:00,3.27302,3.27335,3.26397,3.26425,5260000.0
2008-08-11 20:37:00,3.26887,3.27469,3.26854,3.26854,6380000.0
2008-08-11 20:38:00,3.27009,3.27427,3.26561,3.26829,3750000.0
2008-08-11 20:39:00,3.26442,3.27576,3.26442,3.27249,8250000.0
2008-08-11 20:40:00,3.27178,3.27499,3.2636,3.26908,6010000.0
2008-08-11 20:41:00,3.26713,3.27578,3.26713,3.27495,5250000.0
2008-08-11 20:42:00,3.27214,3.27313,3.26949,3.27313,5250000.0
2008-08-11 20:43:00,3.26931,3.27367,3.26745,3.27304,8250000.0
2008-08-11 20:44:00,3.26289,3.2723,3.25994,3.27116,7880000.0
2008-08-11 20:45:00,3.27558,3.27558,3.26374,3.27274,4880000.0
2008-08-11 20:46:00,3.27449,3.27723,3.26989,3.27703,6000000.0
2008-08-11 20:47:00,3.26733,3.27605,3.26733,3.26945,4500000.0
2008-08-11 20:48:00,3.27247,3.27475,3.26894,3.26894,3750000.0
2008-08-11 20:49:00,3.27448,3.27463,3.27053,3.27463,3000000.0
2008-08-11 20:50:00,3.26824,3.27398,3.26794,3.27285,3750000.0
2008-08-11 20:51:00,3.27401,3.28091,3.2653,3.2763,7500000.0
2008-08-11 20:52:00,3.27005,3.27568,3.27005,3.27406,6380000.0
2008-08-11 20:53:00,3.27314,3.27615,3.26858,3.26874,7890000.0
2008-08-11 20:54:00,3.26969,3.27471,3.26471,3.26471,4500000.0
2008-08-11 20:55:00,3.2719,3.2754,3.2719,3.27387,3380000.0
2008-08-11 20:56:00,3.27128,3.27722,3.27065,3.27366,6380000.0
2008-08-11 20:57:00,3.27172,3.27717,3.26709,3.27717,5250000.0
2008-08-11 20:58:00,3.27359,3.27426,3.26532,3.26818,5640000.0
2008-08-11 20:59:00,3.26744,3.2798,3.26733,3.27376,7880000.0
2008-08-11 21:00:00,3.27705,3.27705,3.2661,3.27287,5260000.0
2008-08-11 21:01:00,3.27311,3.27515,3.27311,3.27439,4130000.0
2008-08-11 21:02:00,3.26917,3.27461,3.26879,3.2745,6020000.0
2008-08-11 21:03:00,3.27401,3.27493,3.26487,3.27292,7880000.0
2008-08-11 21:04:00,3.27206,3.27212,3.26353,3.27039,5250000.0
2008-08-11 21:05:00,3.27378,3.27522,3.26611,3.26923,5250000.0
2008-08-11 21:06:00,3.27423,3.27451,3.26362,3.26362,5250000.0
2008-08-11 21:07:00,3.27599,3.27599,3.2647,3.2647,4500000.0
2008-08-11 21:08:00,3.26873,3.27622,3.26873,3.27424,3750000.0
2008-08-11 21:09:00,3.2688,3.27486,3.2688,3.27218,4510000.0
2008-08-11 21:10:00,3.27467,3.27543,3.26501,3.27144,6760000.0
2008-08-11 21:11:00,3.27518,3.27518,3.26791,3.27205,4880000.0
2008-08-11 21:12:00,3.271,3.2756,3.26543,3.27403,5260000.0
2008-08-11 21:13:00,3.2738,3.27435,3.26487,3.27354,2630000.0
2008-08-11 21:14:00,3.26762,3.27984,3.26762,3.27534,7140000.0
2008-08-11 21:15:00,3.27744,3.27744,3.2757,3.2757,1500000.0
2008-08-11 21:16:00,3.26962,3.27557,3.26532,3.26835,6380000.0
2008-08-11 21:17:00,3.2739,3.27684,3.27041,3.27041,4500000.0
2008-08-11 21:18:00,3.27132,3.28162,3.26755,3.27529,7510000.0
2008-08-11 21:19:00,3.27746,3.27746,3.26594,3.27153,6000000.0
2008-08-11 21:20:00,3.26933,3.27521,3.26731,3.26731,6010000.0
2008-08-11 21:21:00,3.27116,3.27588,3.26407,3.2735,6010000.0
2008-08-11 21:22:00,3.26986,3.27643,3.26935,3.26935,4880000.0
2008-08-11 21:23:00,3.27429,3.27462,3.27057,3.27057,3750000.0
2008-08-11 21:24:00,3.27526,3.27526,3.26595,3.27293,5250000.0
2008-08-11 21:25:00,3.27198,3.27438,3.26739,3.27258,8250000.0
2008-08-11 21:26:00,3.2739,3.27465,3.26561,3.27281,7500000.0
2008-08-11 21:27:00,3.27488,3.27603,3.26573,3.26974,7130000.0
2008-08-11 21:28:00,3.27294,3.2755,3.27029,3.2755,7140000.0
2008-08-11 21:29:00,3.26552,3.27508,3.26521,3.27272,7880000.0
2008-08-11 21:30:00,3.27259,3.27575,3.26614,3.2748,5630000.0
2008-08-11 21:31:00,3.27229,3.27767,3.27229,3.27628,5250000.0
2008-08-11 21:32:00,3.27471,3.27596,3.27048,3.27596,4510000.0
2008-08-11 21:33:00,3.27617,3.27845,3.27006,3.27561,5250000.0
2008-08-11 21:34:00,3.27549,3.2766,3.26621,3.26762,6380000.0
2008-08-11 21:35:00,3.27315,3.27658,3.26575,3.27612,5250000.0
2008-08-11 21:36:00,3.27476,3.27476,3.26358,3.27161,6000000.0
2008-08-11 21:37:00,3.27604,3.27604,3.26846,3.27034,4510000.0
2008-08-11 21:38:00,3.27507,3.27763,3.26707,3.2761,3750000.0
2008-08-11 21:39:00,3.27597,3.27707,3.27109,3.27265,5630000.0
2008-08-11 21:40:00,3.27397,3.27648,3.26651,3.27213,5260000.0
2008-08-11 21:41:00,3.27333,3.27538,3.26349,3.27538,7130000.0
2008-08-11 21:42:00,3.27093,3.2769,3.26644,3.27452,7880000.0
2008-08-11 21:43:00,3.26978,3.27356,3.26376,3.26675,4130000.0
2008-08-11 21:44:00,3.27319,3.27697,3.26703,3.27558,8250000.0
2008-08-11 21:45:00,3.27026,3.27538,3.26848,3.27538,4880000.0
2008-08-11 21:46:00,3.27619,3.2771,3.2693,3.27651,5260000.0
2008-08-11 21:47:00,3.26848,3.27453,3.26723,3.27382,5630000.0
2008-08-11 21:48:00,3.27155,3.27405,3.27009,3.27014,4510000.0
2008-08-11 21:49:00,3.27266,3.27612,3.26984,3.26984,3750000.0
2008-08-11 21:50:00,3.27011,3.2749,3.26974,3.27484,5250000.0
2008-08-11 21:51:00,3.27111,3.27443,3.26585,3.27265,3380000.0
2008-08-11 21:52:00,3.27338,3.27628,3.26723,3.27509,7880000.0
2008-08-11 21:53:00,3.27121,3.2747,3.27022,3.2706,3000000.0
2008-08-11 21:54:00,3.27447,3.27741,3.26573,3.26573,6000000.0
2008-08-11 21:55:00,3.26978,3.27917,3.26613,3.27351,6000000.0
2008-08-11 21:56:00,3.27539,3.27733,3.27112,3.27598,4130000.0
2008-08-11 21:57:00,3.27609,3.27647,3.26532,3.27485,5260000.0
2008-08-11 21:58:00,3.27035,3.27534,3.26451,3.26573,7140000.0
2008-08-11 21:59:00,3.26607,3.2775,3.26607,3.2745,7880000.0
2008-08-11 22:00:00,3.27744,3.27744,3.26783,3.27409,5630000.0
2008-08-11 22:01:00,3.27628,3.27654,3.26833,3.27654,1880000.0
2008-08-11 22:02:00,3.27363,3.27478,3.27042,3.27478,5250000.0
2008-08-11 22:03:00,3.26612,3.27685,3.26612,3.27226,3750000.0
2008-08-11 22:04:00,3.2741,3.2777,3.27252,3.27504,6010000.0
2008-08-11 22:05:00,3.27294,3.27513,3.26589,3.27513,4880000.0
2008-08-11 22:06:00,3.26951,3.27537,3.2686,3.27537,2250000.0
2008-08-11 22:07:00,3.27311,3.27749,3.27102,3.27102,4140000.0
2008-08-11 22:08:00,3.27388,3.27438,3.26846,3.2696,5250000.0
2008-08-11 22:09:00,3.27195,3.27564,3.26646,3.27413,5270000.0
2008-08-11 22:10:00,3.26704,3.27679,3.26704,3.27586,4880000.0
2008-08-11 22:11:00,3.27257,3.27833,3.27048,3.27626,5630000.0
2008-08-11 22:12:00,3.27452,3.27624,3.26639,3.26639,6380000.0
2008-08-11 22:13:00,3.27057,3.27615,3.26996,3.27401,6760000.0
2008-08-11 22:14:00,3.27128,3.27749,3.26998,3.27478,10140000.0
2008-08-11 22:15:00,3.27766,3.27766,3.26493,3.27565,4880000.0
2008-08-11 22:16:00,3.27193,3.27614,3.27164,3.27194,6000000.0
2008-08-11 22:17:00,3.27282,3.27495,3.27282,3.27422,3000000.0
2008-08-11 22:18:00,3.27661,3.27731,3.27239,3.27239,7500000.0
2008-08-11 22:19:00,3.27753,3.27753,3.26404,3.27036,4500000.0
2008-08-11 22:20:00,3.27508,3.27508,3.26534,3.26899,6000000.0
2008-08-11 22:21:00,3.27471,3.27729,3.27106,3.27439,4880000.0
2008-08-11 22:22:00,3.27654,3.27919,3.26737,3.27514,6760000.0
2008-08-11 22:23:00,3.27348,3.27505,3.26848,3.27038,6000000.0
2008-08-11 22:24:00,3.2762,3.2762,3.27041,3.27417,3380000.0
2008-08-11 22:26:00,3.27324,3.27931,3.27244,3.27395,6750000.0
2008-08-11 22:27:00,3.273,3.27919,3.273,3.27527,6380000.0
2008-08-11 22:28:00,3.27811,3.28146,3.26838,3.26838,6000000.0
2008-08-11 22:29:00,3.26734,3.27827,3.26649,3.27451,14270000.0
2008-08-11 22:30:00,3.27728,3.2785,3.26708,3.27496,4140000.0
2008-08-11 22:31:00,3.26619,3.27654,3.26429,3.27654,4510000.0
2008-08-11 22:32:00,3.27441,3.27663,3.27124,3.27592,6380000.0
2008-08-11 22:33:00,3.27579,3.2777,3.27579,3.27702,3750000.0
2008-08-11 22:34:00,3.27754,3.27924,3.26849,3.27541,6760000.0
2008-08-11 22:35:00,3.27638,3.27689,3.26466,3.27689,6760000.0
2008-08-11 22:36:00,3.28008,3.28012,3.27873,3.27873,4880000.0
2008-08-11 22:37:00,3.2763,3.2763,3.26917,3.26917,4510000.0
2008-08-11 22:38:00,3.27578,3.2758,3.27181,3.2751,5640000.0
2008-08-11 22:39:00,3.27517,3.27664,3.26925,3.27664,6010000.0
2008-08-11 22:40:00,3.27452,3.27452,3.26723,3.26911,6750000.0
2008-08-11 22:41:00,3.27002,3.27675,3.26702,3.26976,4130000.0
2008-08-11 22:42:00,3.27471,3.27836,3.2696,3.27742,4130000.0
2008-08-11 22:43:00,3.27547,3.27721,3.26831,3.27315,4510000.0
2008-08-11 22:44:00,3.26804,3.28052,3.26762,3.27581,14630000.0
2008-08-11 22:45:00,3.27828,3.27828,3.26669,3.2712,7510000.0
2008-08-11 22:46:00,3.27493,3.27742,3.26588,3.27493,4880000.0
2008-08-11 22:47:00,3.27584,3.27853,3.272,3.27317,7520000.0
2008-08-11 22:48:00,3.27147,3.27731,3.27147,3.27613,10130000.0
2008-08-11 22:49:00,3.27709,3.27858,3.27225,3.27225,6750000.0
2008-08-11 22:50:00,3.27506,3.27699,3.26728,3.27653,7890000.0
2008-08-11 22:51:00,3.277,3.27762,3.27263,3.27652,7510000.0
2008-08-11 22:52:00,3.27503,3.27695,3.2709,3.2709,5250000.0
2008-08-11 22:53:00,3.27438,3.27835,3.27051,3.27051,5250000.0
2008-08-11 22:54:00,3.27681,3.27681,3.26662,3.26662,9010000.0
2008-08-11 22:55:00,3.27767,3.27767,3.26723,3.27176,3750000.0
2008-08-11 22:56:00,3.27415,3.2743,3.26401,3.2684,6380000.0
2008-08-11 22:57:00,3.27675,3.27675,3.26961,3.27405,4500000.0
2008-08-11 22:58:00,3.27715,3.27815,3.27374,3.27718,4130000.0
2008-08-11 22:59:00,3.27539,3.27785,3.26783,3.27701,12380000.0
2008-08-11 23:00:00,3.27196,3.28465,3.27196,3.27205,6010000.0
2008-08-11 23:01:00,3.27611,3.27628,3.26603,3.26603,6010000.0
2008-08-11 23:02:00,3.27714,3.27753,3.26787,3.27631,5260000.0
2008-08-11 23:03:00,3.2781,3.2781,3.26718,3.27124,4140000.0
2008-08-11 23:04:00,3.2712,3.2772,3.26706,3.27236,7130000.0
2008-08-11 23:05:00,3.27138,3.27574,3.2692,3.27383,7520000.0
2008-08-11 23:06:00,3.27344,3.27694,3.27193,3.27648,7130000.0
2008-08-11 23:07:00,3.27651,3.28128,3.27305,3.27569,7890000.0
2008-08-11 23:08:00,3.2747,3.27761,3.26813,3.27756,5630000.0
2008-08-11 23:09:00,3.27163,3.27682,3.26926,3.27582,3380000.0
2008-08-11 23:10:00,3.26687,3.28179,3.26687,3.26775,9010000.0
2008-08-11 23:12:00,3.27056,3.2743,3.27056,3.27419,2250000.0
2008-08-11 23:13:00,3.27033,3.27482,3.27033,3.27482,2630000.0
2008-08-11 23:14:00,3.2714,3.27598,3.26324,3.2731,18770000.0
2008-08-11 23:15:00,3.26713,3.27834,3.26713,3.27834,4890000.0
2008-08-11 23:16:00,3.27365,3.27504,3.26608,3.27248,3380000.0
2008-08-11 23:17:00,3.27302,3.27675,3.26498,3.26498,7880000.0
2008-08-11 23:18:00,3.26413,3.27505,3.26413,3.27232,6770000.0
2008-08-11 23:19:00,3.26324,3.26438,3.25994,3.26438,2630000.0
2008-08-11 23:21:00,3.26462,3.27402,3.26372,3.27402,7880000.0
2008-08-11 23:23:00,3.26832,3.27562,3.26338,3.27126,10140000.0
2008-08-11 23:24:00,3.27002,3.27181,3.26642,3.27003,4130000.0
2008-08-11 23:25:00,3.2674,3.27404,3.26177,3.26177,3770000.0
2008-08-11 23:26:00,3.27181,3.27181,3.27021,3.27167,3760000.0
2008-08-11 23:27:00,3.2704,3.27181,3.26157,3.26157,4140000.0
2008-08-11 23:28:00,3.27091,3.27152,3.26212,3.27048,4140000.0
2008-08-11 23:29:00,3.26189,3.27316,3.26189,3.27204,14270000.0
2008-08-11 23:30:00,3.27257,3.2746,3.2657,3.26959,5630000.0
2008-08-11 23:31:00,3.26719,3.27205,3.26409,3.26477,8260000.0
2008-08-11 23:32:00,3.2679,3.2779,3.26422,3.27395,7130000.0
2008-08-11 23:33:00,3.27175,3.2734,3.26672,3.26672,5630000.0
2008-08-11 23:34:00,3.27175,3.27175,3.26035,3.26688,6010000.0
2008-08-11 23:35:00,3.26545,3.27525,3.26545,3.27051,5630000.0
2008-08-11 23:36:00,3.26659,3.27454,3.26534,3.26982,7510000.0
2008-08-11 23:37:00,3.27352,3.27352,3.27085,3.27352,3000000.0
2008-08-11 23:38:00,3.26376,3.27587,3.26165,3.26165,5640000.0
2008-08-11 23:39:00,3.2715,3.27185,3.26542,3.26846,3010000.0
2008-08-11 23:40:00,3.27212,3.27393,3.2698,3.27089,6380000.0
2008-08-11 23:41:00,3.26164,3.27269,3.26164,3.27256,6380000.0
2008-08-11 23:42:00,3.27245,3.27477,3.26949,3.27194,5270000.0
2008-08-11 23:43:00,3.2741,3.2741,3.27005,3.27045,3390000.0
2008-08-11 23:44:00,3.27045,3.27189,3.26693,3.27185,7140000.0
2008-08-11 23:45:00,3.26624,3.27576,3.26512,3.268,7880000.0
2008-08-11 23:46:00,3.27371,3.27518,3.26776,3.26776,5260000.0
2008-08-11 23:47:00,3.27113,3.27251,3.26092,3.27173,8630000.0
2008-08-11 23:48:00,3.2618,3.27335,3.2618,3.2731,13150000.0
2008-08-11 23:49:00,3.27249,3.27393,3.26264,3.27189,5630000.0
2008-08-11 23:50:00,3.27148,3.27619,3.26742,3.26742,7510000.0
2008-08-11 23:51:00,3.2703,3.27527,3.2651,3.27527,4900000.0
2008-08-11 23:52:00,3.27049,3.27277,3.26338,3.27154,6000000.0
2008-08-11 23:53:00,3.27055,3.27308,3.26894,3.27154,6380000.0
2008-08-11 23:55:00,3.27128,3.27448,3.26303,3.27448,7510000.0
2008-08-11 23:57:00,3.27273,3.27364,3.26232,3.26814,7130000.0
2008-08-11 23:58:00,3.27137,3.2717,3.26723,3.27019,6010000.0
2008-08-11 23:59:00,3.27256,3.27483,3.26464,3.27237,12010000.0
2008-08-12 00:00:00,3.26616,3.27567,3.26507,3.26507,5630000.0
2008-08-12 00:01:00,3.27152,3.27397,3.27012,3.27012,4130000.0
2008-08-12 00:02:00,3.27039,3.2718,3.26739,3.2712,4500000.0
2008-08-12 00:03:00,3.27171,3.27171,3.26228,3.26228,1500000.0
2008-08-12 00:04:00,3.26714,3.27408,3.26433,3.26433,6000000.0
2008-08-12 00:05:00,3.26251,3.2731,3.26251,3.26898,3750000.0
2008-08-12 00:06:00,3.2672,3.27078,3.2646,3.26617,4880000.0
2008-08-12 00:07:00,3.27177,3.27184,3.26658,3.27184,4130000.0
2008-08-12 00:08:00,3.2748,3.2748,3.26234,3.26234,5250000.0
2008-08-12 00:09:00,3.27181,3.27196,3.26447,3.27147,7900000.0
2008-08-12 00:10:00,3.26543,3.27244,3.26258,3.26258,5630000.0
2008-08-12 00:12:00,3.27229,3.2729,3.26678,3.26678,3760000.0
2008-08-12 00:13:00,3.27145,3.27145,3.26129,3.26242,4880000.0
2008-08-12 00:14:00,3.26458,3.27643,3.26458,3.26766,13520000.0
2008-08-12 00:15:00,3.27451,3.27451,3.26006,3.26585,4520000.0
2008-08-12 00:16:00,3.2727,3.2727,3.26859,3.26859,1500000.0
2008-08-12 00:17:00,3.27311,3.27311,3.26443,3.27254,7130000.0
2008-08-12 00:19:00,3.27463,3.27463,3.26346,3.27085,6000000.0
2008-08-12 00:20:00,3.26253,3.27359,3.26253,3.27243,7880000.0
2008-08-12 00:21:00,3.25861,3.26839,3.25861,3.26839,3000000.0
2008-08-12 00:22:00,3.27022,3.27417,3.26457,3.27293,10500000.0
2008-08-12 00:30:00,3.27457,3.27457,3.26834,3.26834,1500000.0
2008-08-12 00:31:00,3.27366,3.27737,3.26403,3.27279,12750000.0
2008-08-12 00:32:00,3.27194,3.27197,3.26764,3.26764,3010000.0
2008-08-12 00:34:00,3.27172,3.2718,3.27027,3.2718,4500000.0
2008-08-12 00:35:00,3.27071,3.27551,3.26371,3.27317,10880000.0
2008-08-12 00:36:00,3.27146,3.27268,3.27146,3.27268,2250000.0
2008-08-12 00:38:00,3.27066,3.27099,3.26221,3.26221,3380000.0
2008-08-12 00:39:00,3.27112,3.27441,3.26378,3.27281,5260000.0
2008-08-12 00:40:00,3.27012,3.27163,3.25988,3.27163,7500000.0
2008-08-12 00:41:00,3.27449,3.27449,3.26759,3.27202,5630000.0
2008-08-12 00:42:00,3.27109,3.27191,3.26638,3.26972,5250000.0
2008-08-12 00:43:00,3.26693,3.27181,3.26693,3.27181,1500000.0
2008-08-12 00:44:00,3.26996,3.27503,3.26229,3.27067,13140000.0
2008-08-12 00:45:00,3.27423,3.27423,3.26872,3.27005,3750000.0
2008-08-12 00:46:00,3.26654,3.27027,3.26654,3.26707,3000000.0
2008-08-12 00:47:00,3.26945,3.27111,3.26627,3.26786,3750000.0
2008-08-12 00:48:00,3.27025,3.27201,3.2676,3.27057,4880000.0
2008-08-12 00:49:00,3.26765,3.27247,3.26718,3.27173,6000000.0
2008-08-12 00:50:00,3.27247,3.27284,3.26311,3.27284,4130000.0
2008-08-12 00:52:00,3.26678,3.27151,3.26229,3.26229,4510000.0
2008-08-12 00:53:00,3.27062,3.27175,3.26214,3.26224,6390000.0
2008-08-12 00:54:00,3.26269,3.27656,3.26269,3.27373,12020000.0
2008-08-12 00:55:00,3.26167,3.27067,3.26167,3.27067,4880000.0
2008-08-12 00:56:00,3.26605,3.27267,3.26367,3.2718,4880000.0
2008-08-12 00:57:00,3.2714,3.27207,3.26499,3.26499,3380000.0
2008-08-12 00:58:00,3.26316,3.27461,3.26316,3.26901,6760000.0
2008-08-12 00:59:00,3.27123,3.27476,3.26371,3.27244,13520000.0
2008-08-12 01:00:00,3.27124,3.27749,3.27124,3.27444,6380000.0
2008-08-12 01:01:00,3.26983,3.27377,3.26735,3.26963,5630000.0
2008-08-12 01:02:00,3.26782,3.27093,3.26041,3.26235,4500000.0
2008-08-12 01:03:00,3.26704,3.27495,3.2633,3.26874,6390000.0
2008-08-12 01:04:00,3.27044,3.27198,3.2625,3.2625,3760000.0
2008-08-12 01:05:00,3.26544,3.27107,3.26228,3.2675,3750000.0
2008-08-12 01:06:00,3.27222,3.27234,3.26816,3.2713,4880000.0
2008-08-12 01:07:00,3.27069,3.27131,3.26107,3.26536,6380000.0
2008-08-12 01:09:00,3.2659,3.271,3.26399,3.271,3760000.0
2008-08-12 01:10:00,3.27019,3.27094,3.27019,3.27072,2250000.0
2008-08-12 01:11:00,3.27187,3.2719,3.26483,3.26639,7140000.0
2008-08-12 01:12:00,3.27214,3.27214,3.26291,3.27168,3380000.0
2008-08-12 01:13:00,3.27133,3.27192,3.2623,3.27192,8250000.0
2008-08-12 01:14:00,3.26827,3.27105,3.2601,3.2698,10880000.0
2008-08-12 01:15:00,3.26829,3.27331,3.26183,3.2714,5260000.0
2008-08-12 01:16:00,3.26711,3.26978,3.26067,3.26941,6750000.0
2008-08-12 01:17:00,3.26645,3.27037,3.25879,3.26839,7130000.0
2008-08-12 01:18:00,3.26725,3.27127,3.26713,3.27127,3000000.0
2008-08-12 01:19:00,3.27062,3.27224,3.26788,3.26811,4140000.0
2008-08-12 01:20:00,3.26634,3.27452,3.26318,3.26318,4880000.0
2008-08-12 01:21:00,3.26052,3.26962,3.25865,3.26962,12010000.0
2008-08-12 01:22:00,3.27129,3.27129,3.26564,3.27013,3750000.0
2008-08-12 01:23:00,3.27203,3.27203,3.26993,3.26996,3750000.0
2008-08-12 01:24:00,3.27142,3.27496,3.26673,3.2728,5650000.0
2008-08-12 01:25:00,3.27229,3.27263,3.26569,3.27162,5630000.0
2008-08-12 01:26:00,3.27032,3.27179,3.26995,3.27169,5630000.0
2008-08-12 01:27:00,3.26809,3.27112,3.26599,3.27074,2630000.0
2008-08-12 01:28:00,3.2711,3.27132,3.26253,3.26651,4500000.0
2008-08-12 01:29:00,3.26298,3.27387,3.26152,3.27215,10140000.0
2008-08-12 01:30:00,3.27539,3.27539,3.2657,3.27104,5630000.0
2008-08-12 01:31:00,3.27059,3.27403,3.26245,3.26294,5250000.0
2008-08-12 01:32:00,3.26985,3.27157,3.26985,3.27157,6000000.0
2008-08-12 01:33:00,3.27224,3.27224,3.26192,3.26192,3010000.0
2008-08-12 01:34:00,3.26674,3.27218,3.26128,3.27145,9760000.0
2008-08-12 01:35:00,3.27152,3.27367,3.26136,3.27051,6770000.0
2008-08-12 01:36:00,3.2711,3.27249,3.26791,3.27119,4130000.0
2008-08-12 01:37:00,3.27122,3.27458,3.26532,3.27274,7880000.0
2008-08-12 01:38:00,3.27222,3.27719,3.26848,3.27683,7880000.0
2008-08-12 01:39:00,3.27927,3.27927,3.27714,3.27714,3750000.0
2008-08-12 01:40:00,3.27345,3.27958,3.2717,3.27742,7880000.0
2008-08-12 01:41:00,3.27079,3.27996,3.27079,3.27996,1500000.0
2008-08-12 01:42:00,3.27852,3.28138,3.26875,3.26875,4500000.0
2008-08-12 01:43:00,3.27327,3.27828,3.27327,3.27828,3380000.0
2008-08-12 01:44:00,3.27619,3.27782,3.26201,3.27782,8630000.0
2008-08-12 01:45:00,3.28087,3.28146,3.26966,3.27686,9380000.0
2008-08-12 01:46:00,3.27699,3.28003,3.27607,3.27855,4140000.0
2008-08-12 01:47:00,3.27404,3.27981,3.27404,3.27817,6750000.0
2008-08-12 01:48:00,3.27343,3.27917,3.27277,3.27844,7130000.0
2008-08-12 01:49:00,3.27588,3.27987,3.26781,3.27987,11640000.0
2008-08-12 01:50:00,3.27569,3.2795,3.27569,3.27658,5630000.0
2008-08-12 01:51:00,3.27989,3.27989,3.27483,3.27483,4500000.0
2008-08-12 01:52:00,3.27681,3.27986,3.27383,3.27821,3760000.0
2008-08-12 01:53:00,3.27915,3.27915,3.27449,3.27599,4130000.0
2008-08-12 01:54:00,3.27372,3.27758,3.26809,3.27616,4500000.0
2008-08-12 01:55:00,3.27843,3.27864,3.27254,3.27801,7510000.0
2008-08-12 01:56:00,3.2766,3.27979,3.26765,3.27813,12390000.0
2008-08-12 01:57:00,3.27854,3.27915,3.27051,3.27374,4880000.0
2008-08-12 01:58:00,3.27898,3.27995,3.26974,3.27547,3750000.0
2008-08-12 02:00:00,3.27978,3.27978,3.27346,3.27673,6010000.0
2008-08-12 02:01:00,3.26834,3.28078,3.26834,3.27883,7890000.0
2008-08-12 02:02:00,3.2785,3.27885,3.27251,3.27611,4140000.0
2008-08-12 02:03:00,3.27739,3.27809,3.26746,3.27738,10500000.0
2008-08-12 02:04:00,3.27717,3.27851,3.27002,3.27665,6380000.0
2008-08-12 02:05:00,3.27774,3.27809,3.2693,3.2693,3760000.0
2008-08-12 02:06:00,3.27719,3.2793,3.26964,3.27377,6390000.0
2008-08-12 02:07:00,3.26921,3.27864,3.26468,3.27475,6770000.0
2008-08-12 02:08:00,3.27747,3.27747,3.27355,3.27555,3750000.0
2008-08-12 02:09:00,3.27749,3.27749,3.26625,3.27562,4880000.0
2008-08-12 02:10:00,3.27851,3.27964,3.26924,3.27964,4890000.0
2008-08-12 02:11:00,3.27114,3.27901,3.27114,3.27608,5260000.0
2008-08-12 02:12:00,3.26885,3.27879,3.26755,3.27636,7890000.0
2008-08-12 02:13:00,3.27296,3.27842,3.27278,3.27278,4520000.0
2008-08-12 02:14:00,3.27802,3.27971,3.27802,3.27971,2250000.0
2008-08-12 02:15:00,3.28123,3.28123,3.26769,3.26769,5630000.0
2008-08-12 02:16:00,3.27635,3.27893,3.26864,3.27701,4890000.0
2008-08-12 02:17:00,3.27948,3.27948,3.26774,3.26774,3750000.0
2008-08-12 02:18:00,3.2654,3.27522,3.2654,3.27408,4890000.0
2008-08-12 02:19:00,3.27659,3.27987,3.27297,3.27987,6770000.0
2008-08-12 02:20:00,3.27711,3.28041,3.2714,3.27221,7130000.0
2008-08-12 02:21:00,3.26918,3.27961,3.26918,3.2778,6750000.0
2008-08-12 02:22:00,3.27685,3.27888,3.26838,3.26838,5630000.0
2008-08-12 02:23:00,3.27799,3.27856,3.27321,3.27469,6000000.0
2008-08-12 02:24:00,3.27803,3.2795,3.26936,3.27563,8630000.0
2008-08-12 02:25:00,3.2743,3.27689,3.2743,3.27689,5260000.0
2008-08-12 02:26:00,3.27833,3.27984,3.27427,3.27752,11260000.0
2008-08-12 02:27:00,3.28005,3.28005,3.27334,3.27655,7890000.0
2008-08-12 02:28:00,3.27701,3.27772,3.27243,3.27697,7510000.0
2008-08-12 02:29:00,3.27634,3.27947,3.2711,3.27947,6380000.0
2008-08-12 02:30:00,3.27957,3.27957,3.26945,3.2724,3750000.0
2008-08-12 02:31:00,3.26779,3.27647,3.26764,3.27492,4880000.0
2008-08-12 02:32:00,3.26692,3.27546,3.26189,3.27523,8260000.0
2008-08-12 02:33:00,3.27691,3.27766,3.26723,3.26812,3750000.0
2008-08-12 02:34:00,3.27431,3.27756,3.27421,3.27421,5630000.0
2008-08-12 02:35:00,3.27939,3.27939,3.2764,3.27767,4890000.0
2008-08-12 02:36:00,3.27651,3.27753,3.26765,3.27557,4890000.0
2008-08-12 02:37:00,3.27841,3.27852,3.27343,3.2772,4890000.0
2008-08-12 02:38:00,3.27822,3.27995,3.27003,3.27948,5630000.0
2008-08-12 02:39:00,3.27658,3.27941,3.27222,3.27297,7130000.0
2008-08-12 02:41:00,3.28007,3.28007,3.27109,3.27549,5260000.0
2008-08-12 02:42:00,3.27659,3.27799,3.26813,3.27625,7880000.0
2008-08-12 02:43:00,3.27722,3.27851,3.27046,3.27046,6380000.0
2008-08-12 02:44:00,3.27594,3.28107,3.27568,3.27846,5630000.0
2008-08-12 02:45:00,3.27814,3.28282,3.27022,3.28014,11630000.0
2008-08-12 02:46:00,3.27712,3.27979,3.27277,3.27979,5630000.0
2008-08-12 02:47:00,3.27148,3.27953,3.26926,3.26926,3750000.0
2008-08-12 02:48:00,3.27193,3.28215,3.27148,3.27755,10510000.0
2008-08-12 02:49:00,3.27656,3.27656,3.26685,3.2669,4140000.0
2008-08-12 02:50:00,3.27751,3.2779,3.26823,3.27263,6380000.0
2008-08-12 02:51:00,3.27692,3.28004,3.26819,3.27597,6010000.0
2008-08-12 02:52:00,3.27107,3.27624,3.26642,3.27559,6750000.0
2008-08-12 02:53:00,3.27914,3.27929,3.26977,3.27309,3380000.0
2008-08-12 02:54:00,3.27362,3.27723,3.26659,3.27723,13500000.0
2008-08-12 02:55:00,3.27735,3.27966,3.26865,3.26865,6390000.0
2008-08-12 02:56:00,3.27795,3.27795,3.26742,3.27391,5630000.0
2008-08-12 02:57:00,3.27646,3.27945,3.26752,3.27773,7880000.0
2008-08-12 02:58:00,3.2782,3.2787,3.26812,3.27838,4880000.0
2008-08-12 02:59:00,3.27265,3.27926,3.27019,3.27669,6760000.0
2008-08-12 03:00:00,3.28109,3.28109,3.26803,3.27613,6380000.0
2008-08-12 03:01:00,3.26869,3.28063,3.26869,3.27317,11640000.0
2008-08-12 03:02:00,3.27888,3.2791,3.27202,3.27703,6010000.0
2008-08-12 03:03:00,3.27352,3.28019,3.26828,3.27663,11650000.0
2008-08-12 03:04:00,3.27858,3.27864,3.26807,3.27762,16150000.0
2008-08-12 03:05:00,3.27601,3.27955,3.27109,3.2769,6000000.0
2008-08-12 03:06:00,3.2728,3.27913,3.2728,3.27777,5250000.0
2008-08-12 03:07:00,3.27308,3.27949,3.26634,3.27728,6380000.0
2008-08-12 03:08:00,3.27621,3.27897,3.26963,3.27768,7130000.0
2008-08-12 03:09:00,3.27691,3.27991,3.27306,3.27306,4880000.0
2008-08-12 03:10:00,3.27814,3.27814,3.27175,3.2765,5630000.0
2008-08-12 03:11:00,3.27867,3.27867,3.26233,3.26831,4890000.0
2008-08-12 03:12:00,3.27206,3.27369,3.263,3.263,6750000.0
2008-08-12 03:13:00,3.27147,3.27256,3.26298,3.27078,5630000.0
2008-08-12 03:14:00,3.26882,3.27288,3.26353,3.2636,5640000.0
2008-08-12 03:15:00,3.27114,3.27652,3.26477,3.27325,15020000.0
2008-08-12 03:16:00,3.26179,3.27074,3.26169,3.27074,6760000.0
2008-08-12 03:17:00,3.26843,3.27696,3.26843,3.27221,5260000.0
2008-08-12 03:18:00,3.26565,3.27457,3.26497,3.27171,6020000.0
2008-08-12 03:19:00,3.26653,3.27155,3.26157,3.26747,4500000.0
2008-08-12 03:20:00,3.26843,3.26963,3.25939,3.26963,7510000.0
2008-08-12 03:21:00,3.26948,3.27306,3.26613,3.26613,5250000.0
2008-08-12 03:22:00,3.27066,3.27203,3.26915,3.27203,4880000.0
2008-08-12 03:23:00,3.26825,3.2741,3.26324,3.27223,6000000.0
2008-08-12 03:24:00,3.2723,3.27643,3.26513,3.26513,6000000.0
2008-08-12 03:25:00,3.26511,3.2734,3.26511,3.2734,1500000.0
2008-08-12 03:26:00,3.27271,3.27573,3.26582,3.27292,6380000.0
2008-08-12 03:27:00,3.27252,3.27584,3.26433,3.27409,10140000.0
2008-08-12 03:28:00,3.27112,3.27358,3.26404,3.27205,8260000.0
2008-08-12 03:29:00,3.27328,3.27413,3.26411,3.27253,6010000.0
2008-08-12 03:30:00,3.27381,3.27572,3.26542,3.27572,6770000.0
2008-08-12 03:31:00,3.27316,3.27464,3.26365,3.27464,3750000.0
2008-08-12 03:32:00,3.26322,3.27336,3.26322,3.26322,4880000.0
2008-08-12 03:33:00,3.27259,3.27428,3.26372,3.27402,13520000.0
2008-08-12 03:35:00,3.27105,3.27239,3.2608,3.27239,5250000.0
2008-08-12 03:36:00,3.26462,3.26462,3.26462,3.26462,750000.0
2008-08-12 03:37:00,3.26417,3.272,3.25868,3.272,10900000.0
2008-08-12 03:38:00,3.27565,3.27664,3.26661,3.27619,6010000.0
2008-08-12 03:39:00,3.26425,3.27526,3.26425,3.27346,4500000.0
2008-08-12 03:40:00,3.26506,3.2754,3.26506,3.27307,6390000.0
2008-08-12 03:41:00,3.26961,3.27483,3.26346,3.27483,6750000.0
2008-08-12 03:42:00,3.27382,3.27537,3.26896,3.26965,6760000.0
2008-08-12 03:43:00,3.27354,3.27372,3.26269,3.27289,5650000.0
2008-08-12 03:44:00,3.27503,3.27503,3.26779,3.26779,6000000.0
2008-08-12 03:45:00,3.26872,3.27376,3.26339,3.27162,8250000.0
2008-08-12 03:46:00,3.27337,3.27398,3.26915,3.27106,7500000.0
2008-08-12 03:47:00,3.27193,3.27193,3.26303,3.26303,5630000.0
2008-08-12 03:48:00,3.26714,3.27211,3.26265,3.26584,5630000.0
2008-08-12 03:49:00,3.26696,3.27189,3.26487,3.27189,8260000.0
2008-08-12 03:50:00,3.27084,3.27162,3.26507,3.26549,7890000.0
2008-08-12 03:51:00,3.26312,3.2745,3.26312,3.26987,6020000.0
2008-08-12 03:52:00,3.26233,3.27023,3.26233,3.26983,5250000.0
2008-08-12 03:53:00,3.27132,3.27245,3.26186,3.27204,8270000.0
2008-08-12 03:54:00,3.27078,3.27127,3.25944,3.27101,12010000.0
2008-08-12 03:55:00,3.27152,3.27321,3.26751,3.27321,6760000.0
2008-08-12 03:56:00,3.27099,3.27291,3.26296,3.27105,8250000.0
2008-08-12 03:57:00,3.26325,3.27267,3.26325,3.27267,6000000.0
2008-08-12 03:59:00,3.2738,3.2738,3.26847,3.27287,5250000.0
2008-08-12 04:00:00,3.26458,3.27536,3.2588,3.2588,15010000.0
2008-08-12 04:01:00,3.26635,3.26909,3.26286,3.26909,4890000.0
2008-08-12 04:03:00,3.26705,3.27015,3.26402,3.27015,6010000.0
2008-08-12 04:04:00,3.26881,3.26931,3.25895,3.26426,3770000.0
2008-08-12 04:05:00,3.25931,3.26812,3.2577,3.2577,7890000.0
2008-08-12 04:06:00,3.26828,3.2719,3.26384,3.26384,4510000.0
2008-08-12 04:07:00,3.27097,3.27153,3.26582,3.26844,6750000.0
2008-08-12 04:08:00,3.26923,3.27724,3.2647,3.26732,5640000.0
2008-08-12 04:09:00,3.27146,3.2727,3.26372,3.26755,4510000.0
2008-08-12 04:10:00,3.2634,3.26877,3.25495,3.26877,10140000.0
2008-08-12 04:12:00,3.27079,3.27079,3.26142,3.26971,4880000.0
2008-08-12 04:13:00,3.27097,3.2759,3.26345,3.2748,10140000.0
2008-08-12 04:14:00,3.27513,3.27513,3.26684,3.27002,5630000.0
2008-08-12 04:15:00,3.27249,3.27695,3.26752,3.27317,7130000.0
2008-08-12 04:16:00,3.26162,3.27112,3.26142,3.26996,6010000.0
2008-08-12 04:18:00,3.2704,3.2704,3.26617,3.27008,4140000.0
2008-08-12 04:19:00,3.2653,3.26977,3.2649,3.2682,5260000.0
2008-08-12 04:20:00,3.2636,3.27523,3.2636,3.27146,6750000.0
2008-08-12 04:21:00,3.26698,3.27276,3.26231,3.27231,8260000.0
2008-08-12 04:22:00,3.27296,3.27296,3.26589,3.27227,4500000.0
2008-08-12 04:23:00,3.27043,3.27221,3.26163,3.26163,5250000.0
2008-08-12 04:24:00,3.26634,3.2713,3.26634,3.2713,3750000.0
2008-08-12 04:25:00,3.27212,3.27254,3.26798,3.26798,4500000.0
2008-08-12 04:26:00,3.27228,3.27491,3.26474,3.27142,8630000.0
2008-08-12 04:27:00,3.26288,3.27262,3.26244,3.27212,8640000.0
2008-08-12 04:28:00,3.26723,3.2713,3.26183,3.26183,7500000.0
2008-08-12 04:29:00,3.26832,3.27498,3.26798,3.26903,7130000.0
2008-08-12 04:30:00,3.26826,3.28012,3.26636,3.2723,9390000.0
2008-08-12 04:31:00,3.26871,3.27283,3.26728,3.27056,7500000.0
2008-08-12 04:32:00,3.27141,3.2729,3.27044,3.2729,3760000.0
2008-08-12 04:33:00,3.26419,3.27389,3.26419,3.27277,5630000.0
2008-08-12 04:34:00,3.27223,3.27244,3.26645,3.2718,5630000.0
2008-08-12 04:35:00,3.26957,3.27349,3.26878,3.27203,4880000.0
2008-08-12 04:38:00,3.2689,3.27521,3.2634,3.27197,7510000.0
2008-08-12 04:39:00,3.26402,3.2772,3.26373,3.27398,7130000.0
2008-08-12 04:40:00,3.26275,3.2722,3.26141,3.27167,13140000.0
2008-08-12 04:41:00,3.26973,3.27199,3.26224,3.27199,4880000.0
2008-08-12 04:42:00,3.26686,3.27153,3.2663,3.27064,5630000.0
2008-08-12 04:43:00,3.26868,3.27298,3.26868,3.27247,4500000.0
2008-08-12 04:44:00,3.2711,3.27293,3.2625,3.27268,10500000.0
2008-08-12 04:45:00,3.2729,3.27302,3.26267,3.27196,3380000.0
2008-08-12 04:46:00,3.26752,3.2741,3.26736,3.2741,3750000.0
2008-08-12 04:47:00,3.26522,3.27324,3.26522,3.2691,3760000.0
2008-08-12 04:48:00,3.27168,3.27242,3.26307,3.26307,3750000.0
2008-08-12 04:49:00,3.26311,3.27184,3.26311,3.26999,5630000.0
2008-08-12 04:50:00,3.26571,3.27184,3.26571,3.27116,5640000.0
2008-08-12 04:51:00,3.27099,3.27217,3.26312,3.26312,3750000.0
2008-08-12 04:52:00,3.27184,3.27283,3.26312,3.27239,6000000.0
2008-08-12 04:53:00,3.27217,3.27305,3.26195,3.26195,6000000.0
2008-08-12 04:54:00,3.27195,3.27195,3.26309,3.26572,5250000.0
2008-08-12 04:55:00,3.27082,3.27306,3.26284,3.2724,9750000.0
2008-08-12 04:56:00,3.27103,3.27295,3.26713,3.26713,6000000.0
2008-08-12 04:57:00,3.27145,3.27313,3.26924,3.27313,3380000.0
2008-08-12 04:58:00,3.27297,3.27297,3.2686,3.27257,4130000.0
2008-08-12 04:59:00,3.2701,3.2744,3.26298,3.2725,9390000.0
2008-08-12 05:00:00,3.27541,3.27541,3.26226,3.2715,5250000.0
2008-08-12 05:01:00,3.2698,3.27201,3.26935,3.27142,3010000.0
2008-08-12 05:02:00,3.26212,3.26952,3.26209,3.26209,3000000.0
2008-08-12 05:03:00,3.27052,3.27115,3.25892,3.26864,7880000.0
2008-08-12 05:04:00,3.27148,3.27364,3.26961,3.27114,4520000.0
2008-08-12 05:05:00,3.27079,3.27369,3.26228,3.27241,12760000.0
2008-08-12 05:06:00,3.27154,3.27481,3.26459,3.27177,6380000.0
2008-08-12 05:07:00,3.27273,3.27273,3.26172,3.27085,2250000.0
2008-08-12 05:08:00,3.27375,3.27375,3.2621,3.2621,5630000.0
2008-08-12 05:09:00,3.27137,3.2724,3.26174,3.2724,5250000.0
2008-08-12 05:10:00,3.26804,3.27641,3.26571,3.26571,3760000.0
2008-08-12 05:11:00,3.27283,3.27283,3.26797,3.26797,1500000.0
2008-08-12 05:12:00,3.2634,3.27585,3.2634,3.27321,12770000.0
2008-08-12 05:13:00,3.26999,3.27232,3.26999,3.27232,2250000.0
2008-08-12 05:14:00,3.27181,3.27756,3.26766,3.27381,9760000.0
2008-08-12 05:15:00,3.27698,3.27698,3.27622,3.27623,1510000.0
2008-08-12 05:16:00,3.27301,3.2745,3.2647,3.2745,1880000.0
2008-08-12 05:17:00,3.27184,3.27327,3.26357,3.26357,3380000.0
2008-08-12 05:18:00,3.26278,3.27378,3.26278,3.26927,4880000.0
2008-08-12 05:19:00,3.27237,3.27503,3.27086,3.27318,6010000.0
2008-08-12 05:20:00,3.26714,3.27136,3.26714,3.27136,6000000.0
2008-08-12 05:21:00,3.27348,3.27348,3.26897,3.26903,3380000.0
2008-08-12 05:22:00,3.27233,3.27233,3.27079,3.27079,1500000.0
2008-08-12 05:23:00,3.26499,3.27411,3.26499,3.26967,3750000.0
2008-08-12 05:24:00,3.27169,3.27226,3.26256,3.27212,6750000.0
2008-08-12 05:25:00,3.27237,3.27326,3.26891,3.26891,3750000.0
2008-08-12 05:26:00,3.27028,3.27255,3.26362,3.27255,4880000.0
2008-08-12 05:27:00,3.26889,3.27224,3.26889,3.27224,1880000.0
2008-08-12 05:29:00,3.26072,3.27096,3.25853,3.27047,8260000.0
2008-08-12 05:30:00,3.27932,3.27932,3.27932,3.27932,750000.0
2008-08-12 05:31:00,3.26858,3.27251,3.26214,3.26214,7880000.0
2008-08-12 05:33:00,3.27309,3.27325,3.271,3.271,2630000.0
2008-08-12 05:34:00,3.26919,3.27292,3.26645,3.27144,7140000.0
2008-08-12 05:35:00,3.26462,3.27413,3.26372,3.26462,11640000.0
2008-08-12 05:36:00,3.2717,3.2717,3.26209,3.26874,3750000.0
2008-08-12 05:38:00,3.27335,3.27335,3.26725,3.26929,5630000.0
2008-08-12 05:39:00,3.26939,3.27317,3.26796,3.27317,3380000.0
2008-08-12 05:40:00,3.27044,3.27222,3.26282,3.27222,4880000.0
2008-08-12 05:41:00,3.26945,3.2734,3.26516,3.26516,5630000.0
2008-08-12 05:42:00,3.27034,3.27237,3.26704,3.26867,6750000.0
2008-08-12 05:43:00,3.26751,3.2733,3.26364,3.27013,5250000.0
2008-08-12 05:44:00,3.27158,3.27288,3.26282,3.26315,6000000.0
2008-08-12 05:45:00,3.26714,3.27544,3.26258,3.27188,12010000.0
2008-08-12 05:46:00,3.27233,3.27252,3.26712,3.27229,12760000.0
2008-08-12 05:47:00,3.27098,3.27537,3.26276,3.26276,4500000.0
2008-08-12 05:48:00,3.27211,3.27211,3.2654,3.26836,4130000.0
2008-08-12 05:49:00,3.27135,3.27392,3.26311,3.26311,5630000.0
2008-08-12 05:50:00,3.27153,3.2727,3.26682,3.269,4500000.0
2008-08-12 05:51:00,3.27233,3.27233,3.26371,3.2707,7130000.0
2008-08-12 05:54:00,3.26273,3.27658,3.26273,3.26464,5250000.0
2008-08-12 05:55:00,3.26254,3.27183,3.26047,3.27181,8250000.0
2008-08-12 05:56:00,3.27232,3.27232,3.26292,3.26292,1500000.0
2008-08-12 05:57:00,3.27008,3.27183,3.25832,3.27053,10500000.0
2008-08-12 05:58:00,3.26951,3.27024,3.26092,3.26919,6750000.0
2008-08-12 06:00:00,3.26854,3.27862,3.26578,3.27195,12750000.0
2008-08-12 06:01:00,3.26175,3.27092,3.25949,3.27092,10880000.0
2008-08-12 06:02:00,3.26792,3.2731,3.26792,3.2731,4130000.0
2008-08-12 06:03:00,3.26806,3.27375,3.26806,3.27281,5250000.0
2008-08-12 06:04:00,3.27243,3.27243,3.26304,3.27187,3750000.0
2008-08-12 06:06:00,3.27062,3.27323,3.2629,3.27245,9000000.0
2008-08-12 06:07:00,3.26946,3.27291,3.2633,3.27291,4130000.0
2008-08-12 06:08:00,3.26896,3.27314,3.26719,3.27059,5260000.0
2008-08-12 06:09:00,3.2711,3.27271,3.2617,3.27271,9760000.0
2008-08-12 06:10:00,3.27177,3.27177,3.26484,3.26623,4510000.0
2008-08-12 06:11:00,3.26819,3.27141,3.26591,3.26811,6390000.0
2008-08-12 06:12:00,3.27051,3.27063,3.26663,3.26923,4510000.0
2008-08-12 06:13:00,3.2703,3.27389,3.26451,3.27149,5260000.0
2008-08-12 06:14:00,3.27051,3.27259,3.26208,3.27201,9400000.0
2008-08-12 06:15:00,3.27711,3.27761,3.27283,3.27316,3000000.0
2008-08-12 06:17:00,3.27021,3.27212,3.26182,3.27212,7880000.0
2008-08-12 06:19:00,3.27117,3.27178,3.26473,3.27178,6390000.0
2008-08-12 06:20:00,3.26317,3.27555,3.26317,3.27096,4130000.0
2008-08-12 06:21:00,3.26998,3.27199,3.26362,3.27156,6390000.0
2008-08-12 06:22:00,3.27212,3.27212,3.26399,3.26399,5250000.0
2008-08-12 06:23:00,3.273,3.27311,3.26352,3.27153,6760000.0
2008-08-12 06:24:00,3.2661,3.2735,3.2661,3.27343,7880000.0
2008-08-12 06:25:00,3.27254,3.27254,3.26097,3.26097,5260000.0
2008-08-12 06:26:00,3.27219,3.27462,3.26416,3.27258,6760000.0
2008-08-12 06:27:00,3.26819,3.27553,3.26418,3.27285,13890000.0
2008-08-12 06:28:00,3.26585,3.27124,3.26585,3.27124,4130000.0
2008-08-12 06:30:00,3.27556,3.27556,3.26567,3.2668,4880000.0
2008-08-12 06:31:00,3.27099,3.27439,3.27099,3.27439,3760000.0
2008-08-12 06:32:00,3.27207,3.27227,3.26786,3.27123,4500000.0
2008-08-12 06:33:00,3.27367,3.27508,3.26262,3.26262,4510000.0
2008-08-12 06:34:00,3.27315,3.27385,3.26975,3.27278,3750000.0
2008-08-12 06:35:00,3.26771,3.27504,3.26761,3.27279,4880000.0
2008-08-12 06:36:00,3.27467,3.27836,3.26717,3.27661,6000000.0
2008-08-12 06:37:00,3.268,3.27603,3.26283,3.26283,6380000.0
2008-08-12 06:38:00,3.27357,3.27369,3.2625,3.2625,5250000.0
2008-08-12 06:39:00,3.2717,3.2733,3.26297,3.27236,13880000.0
2008-08-12 06:40:00,3.27366,3.27871,3.26562,3.27346,4510000.0
2008-08-12 06:41:00,3.27092,3.27896,3.26901,3.27522,8630000.0
2008-08-12 06:42:00,3.27037,3.27232,3.26088,3.27197,14650000.0
2008-08-12 06:43:00,3.26982,3.27314,3.26894,3.2713,10890000.0
2008-08-12 06:44:00,3.27185,3.27439,3.26416,3.271,12380000.0
2008-08-12 06:45:00,3.27774,3.27774,3.26974,3.2715,4130000.0
2008-08-12 06:46:00,3.27125,3.27322,3.26819,3.27147,5630000.0
2008-08-12 06:47:00,3.27326,3.27338,3.27044,3.27217,6750000.0
2008-08-12 06:48:00,3.26964,3.2754,3.26883,3.26883,7130000.0
2008-08-12 06:49:00,3.26978,3.27536,3.26394,3.27313,11640000.0
2008-08-12 06:50:00,3.27166,3.27243,3.26294,3.27221,6750000.0
2008-08-12 06:51:00,3.27065,3.27231,3.26179,3.26622,8640000.0
2008-08-12 06:52:00,3.27182,3.27247,3.2629,3.27142,5250000.0
2008-08-12 06:53:00,3.27101,3.27392,3.26898,3.27304,4880000.0
2008-08-12 06:55:00,3.26563,3.27871,3.26484,3.27219,9010000.0
2008-08-12 06:56:00,3.26749,3.27304,3.26581,3.27015,6000000.0
2008-08-12 06:57:00,3.26456,3.27121,3.26456,3.27086,5260000.0
2008-08-12 06:58:00,3.2718,3.27241,3.26282,3.27046,6000000.0
2008-08-12 06:59:00,3.27255,3.27255,3.27235,3.27235,2250000.0
2008-08-12 07:00:00,3.27307,3.27383,3.26215,3.27238,8250000.0
2008-08-12 07:01:00,3.26732,3.27233,3.26732,3.27148,4880000.0
2008-08-12 07:02:00,3.27273,3.27445,3.26533,3.27093,7500000.0
2008-08-12 07:03:00,3.27113,3.27232,3.26656,3.26656,4510000.0
2008-08-12 07:04:00,3.27117,3.27539,3.26784,3.27539,5260000.0
2008-08-12 07:05:00,3.27332,3.27619,3.26838,3.2744,8250000.0
2008-08-12 07:06:00,3.27376,3.2766,3.27101,3.27614,7880000.0
2008-08-12 07:07:00,3.27178,3.27691,3.27093,3.27095,5640000.0
2008-08-12 07:08:00,3.2735,3.27692,3.26686,3.27532,8250000.0
2008-08-12 07:09:00,3.27066,3.27512,3.27066,3.27388,3010000.0
2008-08-12 07:10:00,3.27291,3.27839,3.26869,3.27508,6760000.0
2008-08-12 07:11:00,3.27511,3.27683,3.26466,3.27683,7880000.0
2008-08-12 07:12:00,3.27055,3.27632,3.26634,3.26634,7140000.0
2008-08-12 07:13:00,3.27531,3.27727,3.26758,3.27227,5260000.0
2008-08-12 07:14:00,3.27266,3.27715,3.26706,3.27503,8250000.0
2008-08-12 07:15:00,3.27683,3.27683,3.27589,3.27589,1500000.0
2008-08-12 07:16:00,3.26611,3.27843,3.26611,3.27534,13140000.0
2008-08-12 07:17:00,3.27448,3.27688,3.2634,3.27688,4880000.0
2008-08-12 07:18:00,3.27583,3.27754,3.271,3.27525,9010000.0
2008-08-12 07:19:00,3.27502,3.27546,3.27014,3.27014,4510000.0
2008-08-12 07:20:00,3.27103,3.27635,3.27029,3.27137,7130000.0
2008-08-12 07:21:00,3.26555,3.27381,3.26467,3.27381,1880000.0
2008-08-12 07:22:00,3.27484,3.27612,3.26843,3.26843,5630000.0
2008-08-12 07:23:00,3.27552,3.27574,3.26585,3.26964,7500000.0
2008-08-12 07:24:00,3.27295,3.27775,3.2717,3.27252,7880000.0
2008-08-12 07:25:00,3.27436,3.27482,3.26592,3.27357,6010000.0
2008-08-12 07:26:00,3.26788,3.27619,3.26377,3.27333,7880000.0
2008-08-12 07:27:00,3.27459,3.27539,3.27093,3.27471,4890000.0
2008-08-12 07:28:00,3.27359,3.27625,3.26594,3.27346,5630000.0
2008-08-12 07:29:00,3.26437,3.27604,3.26437,3.27319,7510000.0
2008-08-12 07:30:00,3.2698,3.27583,3.26774,3.26774,5260000.0
2008-08-12 07:31:00,3.2744,3.27729,3.27027,3.27729,4890000.0
2008-08-12 07:32:00,3.26751,3.27631,3.26751,3.26828,6010000.0
2008-08-12 07:33:00,3.27572,3.27594,3.27195,3.27195,5630000.0
2008-08-12 07:34:00,3.2716,3.27756,3.27139,3.27756,4880000.0
2008-08-12 07:35:00,3.26546,3.27638,3.26504,3.27303,7880000.0
2008-08-12 07:36:00,3.27537,3.2766,3.27296,3.27582,4890000.0
2008-08-12 07:37:00,3.27532,3.27532,3.26461,3.27371,7880000.0
2008-08-12 07:38:00,3.26885,3.27605,3.26653,3.27498,7880000.0
2008-08-12 07:39:00,3.27399,3.27399,3.26763,3.26765,5630000.0
2008-08-12 07:40:00,3.27532,3.27586,3.26476,3.27547,7510000.0
2008-08-12 07:41:00,3.26815,3.27647,3.26815,3.27514,7500000.0
2008-08-12 07:42:00,3.26566,3.27593,3.26466,3.27302,8250000.0
2008-08-12 07:43:00,3.27404,3.27663,3.27368,3.27543,5250000.0
2008-08-12 07:44:00,3.26682,3.27671,3.26682,3.27451,3750000.0
2008-08-12 07:45:00,3.27657,3.27714,3.27168,3.27556,4880000.0
2008-08-12 07:46:00,3.27451,3.27704,3.26743,3.2725,7880000.0
2008-08-12 07:47:00,3.27799,3.27799,3.26918,3.27415,6000000.0
2008-08-12 07:48:00,3.26833,3.27458,3.26394,3.27159,7140000.0
2008-08-12 07:49:00,3.27599,3.27754,3.26544,3.27525,8260000.0
2008-08-12 07:50:00,3.27433,3.27613,3.26802,3.2747,5260000.0
2008-08-12 07:51:00,3.27234,3.27623,3.2658,3.27039,7130000.0
2008-08-12 07:52:00,3.27635,3.27787,3.26642,3.27398,5250000.0
2008-08-12 07:53:00,3.27426,3.27931,3.26703,3.27931,7890000.0
2008-08-12 07:54:00,3.27244,3.2794,3.26966,3.27368,5630000.0
2008-08-12 07:55:00,3.27869,3.27869,3.26687,3.26687,6760000.0
2008-08-12 07:56:00,3.27781,3.27927,3.27318,3.27678,7130000.0
2008-08-12 07:57:00,3.27722,3.27933,3.26744,3.27704,8250000.0
2008-08-12 07:58:00,3.27868,3.28184,3.27282,3.27543,7880000.0
2008-08-12 07:59:00,3.27349,3.28005,3.27349,3.28005,3380000.0
2008-08-12 08:00:00,3.27684,3.27971,3.26903,3.26903,7890000.0
2008-08-12 08:01:00,3.27301,3.28077,3.27301,3.27766,4890000.0
2008-08-12 08:02:00,3.27651,3.27943,3.27128,3.27873,7130000.0
2008-08-12 08:03:00,3.27208,3.28021,3.26898,3.27857,5250000.0
2008-08-12 08:04:00,3.28021,3.28193,3.2745,3.27904,5260000.0
2008-08-12 08:05:00,3.27953,3.28049,3.27001,3.27711,6750000.0
2008-08-12 08:06:00,3.27441,3.27767,3.26582,3.27593,9380000.0
2008-08-12 08:07:00,3.27872,3.28302,3.27561,3.28079,7880000.0
2008-08-12 08:08:00,3.27474,3.27898,3.26763,3.27642,12020000.0
2008-08-12 08:09:00,3.27941,3.27964,3.26912,3.27931,6380000.0
2008-08-12 08:10:00,3.27803,3.27916,3.27453,3.27453,3750000.0
2008-08-12 08:11:00,3.27886,3.27886,3.26897,3.26897,6750000.0
2008-08-12 08:12:00,3.27652,3.27946,3.27017,3.27328,7510000.0
2008-08-12 08:13:00,3.27575,3.28,3.26888,3.26924,7130000.0
2008-08-12 08:14:00,3.28007,3.28081,3.27408,3.27408,5630000.0
2008-08-12 08:15:00,3.28252,3.28252,3.26895,3.27399,4500000.0
2008-08-12 08:16:00,3.28088,3.28088,3.27083,3.27951,4510000.0
2008-08-12 08:17:00,3.27412,3.282,3.27341,3.27583,5630000.0
2008-08-12 08:18:00,3.27738,3.27983,3.26923,3.27762,6010000.0
2008-08-12 08:19:00,3.27717,3.27908,3.26877,3.26877,8250000.0
2008-08-12 08:20:00,3.27889,3.27948,3.27186,3.27847,7500000.0
2008-08-12 08:21:00,3.27704,3.28003,3.27652,3.27889,5260000.0
2008-08-12 08:22:00,3.26836,3.27808,3.26836,3.27808,3750000.0
2008-08-12 08:23:00,3.28025,3.28109,3.2689,3.2689,4880000.0
2008-08-12 08:24:00,3.27329,3.28236,3.27092,3.28032,7130000.0
2008-08-12 08:25:00,3.27491,3.27811,3.27447,3.27447,5630000.0
2008-08-12 08:26:00,3.27909,3.28019,3.2746,3.27556,5260000.0
2008-08-12 08:27:00,3.27921,3.27992,3.26929,3.27098,7880000.0
2008-08-12 08:28:00,3.27243,3.28231,3.26937,3.27966,7500000.0
2008-08-12 08:29:00,3.28152,3.28207,3.27223,3.27894,6380000.0
2008-08-12 08:30:00,3.27794,3.28053,3.2695,3.27098,7880000.0
2008-08-12 08:31:00,3.27856,3.28141,3.27099,3.27099,6380000.0
2008-08-12 08:32:00,3.27965,3.28172,3.27204,3.27544,8250000.0
2008-08-12 08:33:00,3.27345,3.2801,3.2695,3.27965,6380000.0
2008-08-12 08:34:00,3.28085,3.28085,3.27412,3.27928,8630000.0
2008-08-12 08:35:00,3.2807,3.28154,3.27091,3.27951,9380000.0
2008-08-12 08:36:00,3.27901,3.28124,3.27312,3.28124,9380000.0
2008-08-12 08:37:00,3.27818,3.27961,3.27369,3.27379,5260000.0
2008-08-12 08:38:00,3.27334,3.28099,3.27297,3.27863,6000000.0
2008-08-12 08:39:00,3.27778,3.28001,3.27273,3.27668,7130000.0
2008-08-12 08:40:00,3.27215,3.27934,3.26807,3.27496,12010000.0
2008-08-12 08:41:00,3.27293,3.27635,3.27293,3.27617,6380000.0
2008-08-12 08:42:00,3.27243,3.27837,3.26753,3.27732,5630000.0
2008-08-12 08:43:00,3.27173,3.27779,3.27052,3.27778,6750000.0
2008-08-12 08:44:00,3.26603,3.27763,3.26603,3.2748,10880000.0
2008-08-12 08:45:00,3.27826,3.27899,3.2774,3.27816,6390000.0
2008-08-12 08:46:00,3.27732,3.27959,3.27326,3.27621,5250000.0
2008-08-12 08:47:00,3.27204,3.27908,3.26623,3.27419,9010000.0
2008-08-12 08:48:00,3.2667,3.28062,3.2667,3.2725,11260000.0
2008-08-12 08:49:00,3.2777,3.2777,3.27419,3.27529,4510000.0
2008-08-12 08:50:00,3.27697,3.28061,3.26847,3.27294,7130000.0
2008-08-12 08:51:00,3.26652,3.28007,3.26652,3.27972,7500000.0
2008-08-12 08:52:00,3.28011,3.28011,3.2744,3.27949,6750000.0
2008-08-12 08:53:00,3.27518,3.27901,3.2707,3.27248,7880000.0
2008-08-12 08:54:00,3.27477,3.2802,3.26873,3.27946,8640000.0
2008-08-12 08:55:00,3.2758,3.27949,3.27147,3.27807,6390000.0
2008-08-12 08:56:00,3.27763,3.28016,3.27364,3.27443,7140000.0
2008-08-12 08:57:00,3.27475,3.27978,3.27092,3.27476,10140000.0
2008-08-12 08:58:00,3.27895,3.28144,3.27771,3.28144,8250000.0
2008-08-12 08:59:00,3.27124,3.28473,3.27124,3.28212,12020000.0
2008-08-12 09:00:00,3.28212,3.28212,3.27164,3.27554,13510000.0
2008-08-12 09:01:00,3.2741,3.278,3.26802,3.27548,10140000.0
2008-08-12 09:02:00,3.27306,3.27901,3.26906,3.27382,6000000.0
2008-08-12 09:03:00,3.26941,3.28022,3.26941,3.27683,4510000.0
2008-08-12 09:04:00,3.27988,3.27988,3.2682,3.27223,8250000.0
2008-08-12 09:05:00,3.27761,3.28043,3.27083,3.27893,7510000.0
2008-08-12 09:06:00,3.26956,3.27891,3.26903,3.27801,6760000.0
2008-08-12 09:07:00,3.27295,3.28017,3.27028,3.28017,6000000.0
2008-08-12 09:08:00,3.27348,3.27736,3.27245,3.27511,6380000.0
2008-08-12 09:09:00,3.26728,3.27916,3.26728,3.27434,6380000.0
2008-08-12 09:10:00,3.2785,3.27968,3.27041,3.27511,8250000.0
2008-08-12 09:11:00,3.27909,3.2819,3.2736,3.27371,5250000.0
2008-08-12 09:12:00,3.27542,3.28183,3.27542,3.2803,4140000.0
2008-08-12 09:13:00,3.28131,3.28131,3.27292,3.27436,7130000.0
2008-08-12 09:14:00,3.27993,3.28261,3.27657,3.28073,4880000.0
2008-08-12 09:15:00,3.277,3.28214,3.27499,3.27499,5630000.0
2008-08-12 09:16:00,3.2779,3.28175,3.27504,3.28175,8250000.0
2008-08-12 09:17:00,3.28046,3.2816,3.27304,3.27525,5630000.0
2008-08-12 09:18:00,3.27654,3.28111,3.27516,3.27921,6000000.0
2008-08-12 09:19:00,3.27777,3.2825,3.27147,3.27383,6750000.0
2008-08-12 09:20:00,3.27711,3.28034,3.27013,3.27142,6390000.0
2008-08-12 09:21:00,3.27761,3.27919,3.26844,3.27919,7500000.0
2008-08-12 09:22:00,3.27716,3.27963,3.27617,3.27621,6380000.0
2008-08-12 09:23:00,3.26948,3.28024,3.26904,3.26904,5250000.0
2008-08-12 09:24:00,3.26846,3.27958,3.26846,3.27958,5630000.0
2008-08-12 09:25:00,3.27507,3.28302,3.27134,3.2748,5630000.0
2008-08-12 09:26:00,3.2766,3.27897,3.27643,3.27834,4880000.0
2008-08-12 09:27:00,3.28162,3.28162,3.27227,3.27977,7510000.0
2008-08-12 09:28:00,3.28086,3.28086,3.27321,3.28017,7880000.0
2008-08-12 09:29:00,3.27719,3.28203,3.27683,3.28132,4890000.0
2008-08-12 09:30:00,3.27793,3.28157,3.26965,3.27979,5260000.0
2008-08-12 09:31:00,3.28034,3.28314,3.27779,3.27868,5630000.0
2008-08-12 09:32:00,3.28184,3.28207,3.27236,3.28117,5250000.0
2008-08-12 09:33:00,3.27948,3.28091,3.27588,3.27822,5250000.0
2008-08-12 09:34:00,3.27985,3.28194,3.27663,3.28086,4880000.0
2008-08-12 09:35:00,3.28065,3.28374,3.278,3.28374,5250000.0
2008-08-12 09:36:00,3.27858,3.28429,3.27677,3.28282,4140000.0
2008-08-12 09:37:00,3.28163,3.28352,3.27193,3.28352,7130000.0
2008-08-12 09:38:00,3.27957,3.28333,3.27938,3.28097,4880000.0
2008-08-12 09:39:00,3.28069,3.28269,3.27639,3.28269,4890000.0
2008-08-12 09:40:00,3.27737,3.28482,3.27484,3.28054,6000000.0
2008-08-12 09:41:00,3.2775,3.2833,3.27608,3.28172,5260000.0
2008-08-12 09:42:00,3.27701,3.28189,3.26932,3.27458,18790000.0
2008-08-12 09:43:00,3.2817,3.28277,3.27043,3.27841,7500000.0
2008-08-12 09:44:00,3.27895,3.28153,3.27306,3.28065,8260000.0
2008-08-12 09:45:00,3.27343,3.28207,3.27343,3.27975,5630000.0
2008-08-12 09:46:00,3.27945,3.28171,3.27287,3.2765,8250000.0
2008-08-12 09:47:00,3.275,3.28212,3.27066,3.27786,7880000.0
2008-08-12 09:48:00,3.27613,3.28005,3.26949,3.26949,5640000.0
2008-08-12 09:49:00,3.2791,3.28065,3.2751,3.2762,6380000.0
2008-08-12 09:50:00,3.27731,3.28179,3.27411,3.28179,4880000.0
2008-08-12 09:51:00,3.28198,3.28198,3.27639,3.2771,6380000.0
2008-08-12 09:52:00,3.28105,3.28204,3.27217,3.27712,4890000.0
2008-08-12 09:53:00,3.28101,3.28101,3.27026,3.27619,5250000.0
2008-08-12 09:54:00,3.28068,3.28299,3.271,3.28142,9000000.0
2008-08-12 09:55:00,3.27958,3.27958,3.27093,3.27945,7500000.0
2008-08-12 09:56:00,3.28065,3.28065,3.27393,3.28028,8630000.0
2008-08-12 09:57:00,3.28029,3.28237,3.27272,3.2784,7510000.0
2008-08-12 09:58:00,3.28159,3.28159,3.27022,3.27166,7130000.0
2008-08-12 09:59:00,3.28152,3.28216,3.27639,3.28216,7130000.0
2008-08-12 10:00:00,3.28326,3.28326,3.27765,3.2815,4880000.0
2008-08-12 10:01:00,3.28267,3.2839,3.274,3.2839,5260000.0
2008-08-12 10:02:00,3.27938,3.28286,3.27451,3.27841,5260000.0
2008-08-12 10:03:00,3.2778,3.28278,3.27299,3.28059,6760000.0
2008-08-12 10:04:00,3.28017,3.28191,3.27307,3.27307,5250000.0
2008-08-12 10:05:00,3.28164,3.28164,3.27023,3.28136,6380000.0
2008-08-12 10:06:00,3.28007,3.28152,3.26931,3.28152,7130000.0
2008-08-12 10:07:00,3.28282,3.28282,3.27345,3.27345,5250000.0
2008-08-12 10:08:00,3.27732,3.28304,3.27343,3.28022,4510000.0
2008-08-12 10:09:00,3.2728,3.28066,3.26778,3.26778,6010000.0
2008-08-12 10:10:00,3.2828,3.2828,3.26789,3.28014,7140000.0
2008-08-12 10:11:00,3.28105,3.28187,3.2709,3.27729,7880000.0
2008-08-12 10:12:00,3.27454,3.2828,3.2716,3.27826,4890000.0
2008-08-12 10:13:00,3.28157,3.28197,3.27371,3.28154,6390000.0
2008-08-12 10:14:00,3.28229,3.28309,3.27759,3.27883,9380000.0
2008-08-12 10:15:00,3.27947,3.28495,3.27925,3.27925,6000000.0
2008-08-12 10:16:00,3.27907,3.28337,3.27775,3.28164,6380000.0
2008-08-12 10:17:00,3.27914,3.28151,3.27086,3.27651,7880000.0
2008-08-12 10:18:00,3.28363,3.28363,3.27465,3.28164,6750000.0
2008-08-12 10:19:00,3.28323,3.28404,3.27536,3.28287,7130000.0
2008-08-12 10:20:00,3.28148,3.28309,3.27672,3.28178,7510000.0
2008-08-12 10:21:00,3.28224,3.28224,3.27949,3.27949,4500000.0
2008-08-12 10:22:00,3.2782,3.28255,3.27488,3.27884,6750000.0
2008-08-12 10:23:00,3.27737,3.28111,3.27626,3.28009,6760000.0
2008-08-12 10:24:00,3.27968,3.2811,3.274,3.2763,5640000.0
2008-08-12 10:25:00,3.27691,3.28167,3.27691,3.28065,6380000.0
2008-08-12 10:26:00,3.28046,3.28235,3.27374,3.27634,5630000.0
2008-08-12 10:27:00,3.28259,3.28273,3.27928,3.28273,4880000.0
2008-08-12 10:28:00,3.27372,3.28419,3.27372,3.27974,6380000.0
2008-08-12 10:29:00,3.27888,3.2838,3.27474,3.2838,7880000.0
2008-08-12 10:30:00,3.28266,3.28266,3.27787,3.27824,5250000.0
2008-08-12 10:31:00,3.28137,3.28339,3.27381,3.27381,5260000.0
2008-08-12 10:32:00,3.27619,3.28176,3.26934,3.27473,6380000.0
2008-08-12 10:33:00,3.28249,3.28351,3.26714,3.27934,7880000.0
2008-08-12 10:34:00,3.28208,3.28208,3.27432,3.27856,5250000.0
2008-08-12 10:35:00,3.27828,3.28315,3.27378,3.27799,7880000.0
2008-08-12 10:36:00,3.281,3.28348,3.27459,3.27885,6380000.0
2008-08-12 10:37:00,3.28255,3.28255,3.27677,3.27737,6380000.0
2008-08-12 10:38:00,3.2801,3.28327,3.27369,3.27738,8260000.0
2008-08-12 10:39:00,3.28061,3.28295,3.27714,3.27777,5630000.0
2008-08-12 10:40:00,3.27589,3.28296,3.27162,3.27837,12390000.0
2008-08-12 10:41:00,3.28002,3.28416,3.27731,3.27963,7130000.0
2008-08-12 10:42:00,3.27839,3.28315,3.27715,3.27715,5630000.0
2008-08-12 10:43:00,3.27521,3.28661,3.27521,3.27948,4880000.0
2008-08-12 10:44:00,3.27923,3.28264,3.27747,3.28136,5250000.0
2008-08-12 10:45:00,3.28383,3.28471,3.27417,3.27799,7130000.0
2008-08-12 10:46:00,3.27431,3.28467,3.27431,3.28399,7500000.0
2008-08-12 10:47:00,3.27922,3.28145,3.27525,3.28038,5630000.0
2008-08-12 10:48:00,3.26999,3.28116,3.26999,3.27998,7510000.0
2008-08-12 10:49:00,3.27518,3.28121,3.2712,3.28115,6380000.0
2008-08-12 10:50:00,3.28282,3.2873,3.27518,3.28247,6750000.0
2008-08-12 10:51:00,3.2806,3.28151,3.2764,3.28017,6380000.0
2008-08-12 10:52:00,3.27908,3.28138,3.27617,3.27951,5630000.0
2008-08-12 10:53:00,3.27673,3.28445,3.27231,3.28056,8250000.0
2008-08-12 10:54:00,3.27743,3.27912,3.27315,3.27827,7130000.0
2008-08-12 10:55:00,3.27826,3.28059,3.27393,3.27777,7880000.0
2008-08-12 10:56:00,3.28022,3.28023,3.27063,3.28023,5630000.0
2008-08-12 10:57:00,3.28021,3.28217,3.27485,3.28004,6380000.0
2008-08-12 10:58:00,3.27485,3.28065,3.26996,3.27818,15020000.0
2008-08-12 10:59:00,3.27413,3.27927,3.26891,3.27927,5250000.0
2008-08-12 11:00:00,3.27897,3.27897,3.26713,3.27786,11260000.0
2008-08-12 11:01:00,3.2772,3.27807,3.27267,3.27321,8260000.0
2008-08-12 11:02:00,3.27785,3.27868,3.26647,3.27828,5260000.0
2008-08-12 11:03:00,3.27492,3.28031,3.27383,3.27522,7140000.0
2008-08-12 11:04:00,3.28008,3.28098,3.27358,3.27635,6770000.0
2008-08-12 11:05:00,3.281,3.28176,3.27408,3.27589,7510000.0
2008-08-12 11:06:00,3.27679,3.28034,3.27011,3.27413,7130000.0
2008-08-12 11:07:00,3.27096,3.28068,3.27096,3.27445,6010000.0
2008-08-12 11:08:00,3.27655,3.27655,3.26494,3.27565,6750000.0
2008-08-12 11:09:00,3.27262,3.27833,3.26745,3.27725,4510000.0
2008-08-12 11:10:00,3.27113,3.27712,3.26734,3.27439,6750000.0
2008-08-12 11:11:00,3.27543,3.27609,3.27072,3.27572,4880000.0
2008-08-12 11:12:00,3.27406,3.27658,3.27224,3.27224,7880000.0
2008-08-12 11:13:00,3.27327,3.27716,3.27052,3.27597,5260000.0
2008-08-12 11:14:00,3.27434,3.28054,3.26946,3.27676,12380000.0
2008-08-12 11:15:00,3.27266,3.27806,3.27195,3.27578,7500000.0
2008-08-12 11:16:00,3.2665,3.27915,3.2665,3.27437,7880000.0
2008-08-12 11:17:00,3.27426,3.27687,3.26799,3.27297,7500000.0
2008-08-12 11:18:00,3.27609,3.27768,3.26902,3.27768,5250000.0
2008-08-12 11:19:00,3.27451,3.27714,3.27451,3.27682,5250000.0
2008-08-12 11:20:00,3.27726,3.27863,3.26753,3.26879,6000000.0
2008-08-12 11:21:00,3.275,3.27692,3.27338,3.27668,5250000.0
2008-08-12 11:22:00,3.27585,3.27757,3.27236,3.27757,8260000.0
2008-08-12 11:23:00,3.27671,3.27671,3.26796,3.27362,4880000.0
2008-08-12 11:24:00,3.27607,3.2765,3.26451,3.27311,7880000.0
2008-08-12 11:25:00,3.27249,3.27599,3.26987,3.27295,9390000.0
2008-08-12 11:26:00,3.27029,3.27564,3.27029,3.27527,4880000.0
2008-08-12 11:27:00,3.27515,3.27537,3.26947,3.27215,7500000.0
2008-08-12 11:28:00,3.26806,3.27501,3.26759,3.27424,6000000.0
2008-08-12 11:29:00,3.26808,3.27498,3.26808,3.27392,11270000.0
2008-08-12 11:30:00,3.27405,3.27405,3.26698,3.27178,7500000.0
2008-08-12 11:31:00,3.26391,3.27313,3.26391,3.26858,4880000.0
2008-08-12 11:32:00,3.27376,3.27376,3.26551,3.26889,5250000.0
2008-08-12 11:33:00,3.27394,3.27468,3.26872,3.27279,4880000.0
2008-08-12 11:34:00,3.26746,3.27315,3.26155,3.26303,7880000.0
2008-08-12 11:35:00,3.26866,3.27214,3.26086,3.26616,20260000.0
2008-08-12 11:36:00,3.27292,3.27424,3.26213,3.27126,6010000.0
2008-08-12 11:37:00,3.27379,3.27379,3.26341,3.26633,5260000.0
2008-08-12 11:38:00,3.27453,3.27472,3.26894,3.27356,6010000.0
2008-08-12 11:39:00,3.27376,3.27473,3.26481,3.27473,7500000.0
2008-08-12 11:40:00,3.26644,3.27463,3.26522,3.27314,6010000.0
2008-08-12 11:41:00,3.27486,3.27591,3.27354,3.27448,4880000.0
2008-08-12 11:42:00,3.27548,3.27548,3.27201,3.27352,6000000.0
2008-08-12 11:43:00,3.27553,3.27566,3.2675,3.26772,7130000.0
2008-08-12 11:44:00,3.27554,3.27554,3.26685,3.27493,9380000.0
2008-08-12 11:45:00,3.26698,3.27594,3.2646,3.27362,5630000.0
2008-08-12 11:46:00,3.27068,3.27583,3.26795,3.27511,7140000.0
2008-08-12 11:47:00,3.26857,3.2764,3.26857,3.2764,5630000.0
2008-08-12 11:48:00,3.27457,3.27593,3.26591,3.27498,11250000.0
2008-08-12 11:49:00,3.27362,3.27633,3.2691,3.27633,6390000.0
2008-08-12 11:50:00,3.27584,3.27659,3.26626,3.27096,5250000.0
2008-08-12 11:51:00,3.2723,3.27621,3.27148,3.27485,8630000.0
2008-08-12 11:52:00,3.27584,3.27621,3.27052,3.27138,9000000.0
2008-08-12 11:53:00,3.27049,3.2775,3.26712,3.26712,7880000.0
2008-08-12 11:54:00,3.26641,3.27483,3.26475,3.27483,6760000.0
2008-08-12 11:55:00,3.27129,3.27725,3.26774,3.27358,5630000.0
2008-08-12 11:56:00,3.27342,3.27671,3.27144,3.27144,5250000.0
2008-08-12 11:57:00,3.27267,3.27643,3.2661,3.27108,5260000.0
2008-08-12 11:58:00,3.27354,3.27774,3.27235,3.27235,5630000.0
2008-08-12 11:59:00,3.27473,3.27628,3.26977,3.27626,8630000.0
2008-08-12 12:00:00,3.27165,3.27686,3.27165,3.27663,5250000.0
2008-08-12 12:01:00,3.27226,3.27652,3.26733,3.27311,7880000.0
2008-08-12 12:02:00,3.27182,3.27635,3.27018,3.27493,5260000.0
2008-08-12 12:03:00,3.27611,3.27611,3.27196,3.2738,5250000.0
2008-08-12 12:04:00,3.27195,3.27549,3.27019,3.27367,5630000.0
2008-08-12 12:05:00,3.27595,3.2765,3.27281,3.27281,5630000.0
2008-08-12 12:06:00,3.27263,3.27626,3.26722,3.27513,8250000.0
2008-08-12 12:07:00,3.27615,3.27615,3.26585,3.27415,5260000.0
2008-08-12 12:08:00,3.2732,3.27573,3.26754,3.26785,7500000.0
2008-08-12 12:09:00,3.27476,3.27476,3.26292,3.26617,7510000.0
2008-08-12 12:10:00,3.27413,3.27656,3.26466,3.27492,13890000.0
2008-08-12 12:11:00,3.27468,3.27584,3.26418,3.26418,5250000.0
2008-08-12 12:12:00,3.26605,3.27781,3.26605,3.27228,7130000.0
2008-08-12 12:13:00,3.26942,3.27745,3.26942,3.27453,7880000.0
2008-08-12 12:14:00,3.27119,3.27546,3.26898,3.27538,7500000.0
2008-08-12 12:15:00,3.2764,3.2764,3.26925,3.27523,6760000.0
2008-08-12 12:16:00,3.26577,3.27516,3.26577,3.27486,6010000.0
2008-08-12 12:17:00,3.26801,3.27328,3.25954,3.27328,10140000.0
2008-08-12 12:18:00,3.27098,3.27423,3.2661,3.27261,14250000.0
2008-08-12 12:19:00,3.26822,3.27416,3.26798,3.26798,6750000.0
2008-08-12 12:20:00,3.27449,3.27449,3.26767,3.27328,6760000.0
2008-08-12 12:21:00,3.27409,3.27665,3.27048,3.27048,6380000.0
2008-08-12 12:22:00,3.26823,3.27408,3.26353,3.2658,5630000.0
2008-08-12 12:23:00,3.27155,3.27705,3.27033,3.2758,4880000.0
2008-08-12 12:24:00,3.26915,3.27621,3.26898,3.27621,5630000.0
2008-08-12 12:25:00,3.27222,3.27598,3.27103,3.27598,5250000.0
2008-08-12 12:26:00,3.27656,3.27683,3.27126,3.27377,6750000.0
2008-08-12 12:27:00,3.27594,3.27643,3.27072,3.2763,6010000.0
2008-08-12 12:28:00,3.27564,3.27658,3.27171,3.27658,5250000.0
2008-08-12 12:29:00,3.2769,3.2769,3.2685,3.2685,5250000.0
2008-08-12 12:30:00,3.27643,3.27698,3.26804,3.2764,11260000.0
2008-08-12 12:31:00,3.27566,3.277,3.26694,3.27128,6750000.0
2008-08-12 12:32:00,3.27503,3.27735,3.27178,3.27178,7880000.0
2008-08-12 12:33:00,3.27668,3.27888,3.26846,3.27715,7880000.0
2008-08-12 12:34:00,3.27544,3.27752,3.27173,3.2769,6010000.0
2008-08-12 12:35:00,3.27667,3.27781,3.26818,3.27355,6000000.0
2008-08-12 12:36:00,3.27545,3.27709,3.2676,3.27532,8250000.0
2008-08-12 12:37:00,3.27128,3.27542,3.26992,3.27091,7130000.0
2008-08-12 12:38:00,3.27202,3.27624,3.265,3.2692,7140000.0
2008-08-12 12:39:00,3.27027,3.27382,3.26906,3.27364,5250000.0
2008-08-12 12:40:00,3.27469,3.27633,3.26887,3.27633,5260000.0
2008-08-12 12:41:00,3.27534,3.2758,3.27263,3.2754,6380000.0
2008-08-12 12:42:00,3.27269,3.27804,3.26832,3.27038,6000000.0
2008-08-12 12:43:00,3.27519,3.27787,3.26822,3.27664,9380000.0
2008-08-12 12:44:00,3.27613,3.27707,3.26732,3.26772,8260000.0
2008-08-12 12:45:00,3.27636,3.27681,3.27103,3.27196,4880000.0
2008-08-12 12:46:00,3.27342,3.27896,3.27006,3.27006,7130000.0
2008-08-12 12:47:00,3.27739,3.27739,3.27081,3.2763,7500000.0
2008-08-12 12:48:00,3.27159,3.27647,3.26686,3.27589,8250000.0
2008-08-12 12:49:00,3.27679,3.27679,3.26719,3.27251,5260000.0
2008-08-12 12:50:00,3.27307,3.27609,3.26697,3.27428,7140000.0
2008-08-12 12:51:00,3.27424,3.27769,3.27133,3.27133,6380000.0
2008-08-12 12:52:00,3.26978,3.27678,3.26903,3.27542,7880000.0
2008-08-12 12:53:00,3.27381,3.27689,3.26779,3.27299,7140000.0
2008-08-12 12:54:00,3.27241,3.27559,3.26976,3.27162,6380000.0
2008-08-12 12:55:00,3.27172,3.27713,3.27172,3.27713,7140000.0
2008-08-12 12:56:00,3.27687,3.27687,3.26681,3.27255,7130000.0
2008-08-12 12:57:00,3.27615,3.2766,3.26643,3.27145,6010000.0
2008-08-12 12:58:00,3.27705,3.27846,3.26827,3.27801,9400000.0
2008-08-12 12:59:00,3.27555,3.27706,3.26527,3.27706,13500000.0
2008-08-12 13:00:00,3.27703,3.27772,3.27054,3.27484,5260000.0
2008-08-12 13:01:00,3.27449,3.27713,3.27071,3.27496,13510000.0
2008-08-12 13:02:00,3.27347,3.27652,3.26718,3.27275,13140000.0
2008-08-12 13:03:00,3.27359,3.28085,3.26901,3.27484,7510000.0
2008-08-12 13:04:00,3.27754,3.27873,3.26801,3.27836,12390000.0
2008-08-12 13:05:00,3.27889,3.28027,3.27027,3.27807,4890000.0
2008-08-12 13:06:00,3.27678,3.27762,3.27193,3.277,7510000.0
2008-08-12 13:07:00,3.27176,3.27772,3.27176,3.27772,6000000.0
2008-08-12 13:08:00,3.27714,3.27736,3.26785,3.27572,5250000.0
2008-08-12 13:09:00,3.27583,3.27665,3.26723,3.2717,7130000.0
2008-08-12 13:10:00,3.27717,3.27717,3.26705,3.26705,6380000.0
2008-08-12 13:11:00,3.27267,3.27727,3.27159,3.27569,4890000.0
2008-08-12 13:12:00,3.26746,3.27552,3.26638,3.27364,4510000.0
2008-08-12 13:13:00,3.2751,3.2751,3.2647,3.26928,7130000.0
2008-08-12 13:14:00,3.27609,3.2763,3.27097,3.27369,10880000.0
2008-08-12 13:15:00,3.27156,3.27615,3.26975,3.27396,6760000.0
2008-08-12 13:16:00,3.2754,3.27592,3.27142,3.27155,6380000.0
2008-08-12 13:17:00,3.27554,3.27573,3.2693,3.2727,6000000.0
2008-08-12 13:18:00,3.27524,3.27576,3.27062,3.27443,4880000.0
2008-08-12 13:19:00,3.27479,3.2764,3.26894,3.271,6750000.0
2008-08-12 13:20:00,3.27087,3.2769,3.26766,3.27323,9380000.0
2008-08-12 13:21:00,3.27609,3.27655,3.27011,3.27524,5250000.0
2008-08-12 13:22:00,3.27603,3.27723,3.27216,3.27216,7500000.0
2008-08-12 13:23:00,3.27614,3.27756,3.26855,3.27595,4510000.0
2008-08-12 13:24:00,3.27507,3.27832,3.26596,3.27089,6000000.0
2008-08-12 13:25:00,3.27689,3.27695,3.26785,3.27668,8250000.0
2008-08-12 13:26:00,3.26772,3.27736,3.26772,3.27033,7130000.0
2008-08-12 13:27:00,3.27666,3.27741,3.26766,3.27741,7880000.0
2008-08-12 13:28:00,3.27642,3.27678,3.27112,3.27589,4140000.0
2008-08-12 13:29:00,3.272,3.27879,3.2682,3.27066,10130000.0
2008-08-12 13:30:00,3.27169,3.27637,3.27169,3.27546,5250000.0
2008-08-12 13:31:00,3.27638,3.27726,3.26805,3.27116,5630000.0
2008-08-12 13:32:00,3.27234,3.27565,3.2651,3.27565,9760000.0
2008-08-12 13:33:00,3.27516,3.27621,3.26776,3.26911,7510000.0
2008-08-12 13:34:00,3.26301,3.27663,3.26301,3.27018,9750000.0
2008-08-12 13:35:00,3.27542,3.27542,3.26597,3.26802,6000000.0
2008-08-12 13:36:00,3.26499,3.27373,3.26499,3.27373,5250000.0
2008-08-12 13:37:00,3.26661,3.27308,3.26661,3.26895,7510000.0
2008-08-12 13:38:00,3.2699,3.27608,3.26649,3.27517,7510000.0
2008-08-12 13:39:00,3.27096,3.27287,3.26787,3.27273,5260000.0
2008-08-12 13:40:00,3.26677,3.27258,3.26254,3.27258,6380000.0
2008-08-12 13:41:00,3.27183,3.27462,3.26159,3.26925,6000000.0
2008-08-12 13:42:00,3.26332,3.27225,3.2627,3.2693,4880000.0
2008-08-12 13:43:00,3.26879,3.27294,3.26605,3.2716,5630000.0
2008-08-12 13:44:00,3.27329,3.27329,3.26621,3.26819,6760000.0
2008-08-12 13:45:00,3.26887,3.27326,3.26784,3.26817,5630000.0
2008-08-12 13:46:00,3.27136,3.27136,3.26357,3.26589,5260000.0
2008-08-12 13:47:00,3.2644,3.269,3.25918,3.269,4890000.0
2008-08-12 13:48:00,3.26448,3.27121,3.26157,3.27048,7130000.0
2008-08-12 13:49:00,3.26662,3.27158,3.26615,3.27092,6000000.0
2008-08-12 13:50:00,3.27226,3.27505,3.26303,3.27341,8250000.0
2008-08-12 13:51:00,3.26672,3.27147,3.26524,3.26609,7130000.0
2008-08-12 13:52:00,3.25863,3.26956,3.25863,3.26516,6750000.0
2008-08-12 13:53:00,3.27165,3.27185,3.25967,3.26414,16510000.0
2008-08-12 13:54:00,3.26482,3.26885,3.26227,3.26235,4880000.0
2008-08-12 13:55:00,3.26597,3.27229,3.26239,3.26605,10520000.0
2008-08-12 13:56:00,3.27017,3.27189,3.26544,3.27189,8250000.0
2008-08-12 13:57:00,3.26577,3.26906,3.26577,3.26832,6000000.0
2008-08-12 13:58:00,3.27009,3.27142,3.26572,3.27142,4880000.0
2008-08-12 13:59:00,3.26773,3.27094,3.26454,3.26454,6750000.0
2008-08-12 14:00:00,3.2685,3.27154,3.26443,3.26449,5630000.0
2008-08-12 14:01:00,3.26781,3.26863,3.2625,3.26721,7510000.0
2008-08-12 14:02:00,3.27136,3.27136,3.26266,3.26497,6380000.0
2008-08-12 14:03:00,3.26948,3.2732,3.26418,3.26505,7500000.0
2008-08-12 14:04:00,3.27254,3.27465,3.26765,3.26785,7500000.0
2008-08-12 14:05:00,3.27081,3.27101,3.26537,3.26632,10130000.0
2008-08-12 14:06:00,3.26486,3.27066,3.2624,3.26719,8250000.0
2008-08-12 14:07:00,3.26907,3.27197,3.26467,3.26771,7880000.0
2008-08-12 14:08:00,3.27275,3.27359,3.26506,3.26813,9010000.0
2008-08-12 14:09:00,3.2664,3.27202,3.26266,3.2702,4880000.0
2008-08-12 14:10:00,3.26474,3.27202,3.26474,3.2693,6750000.0
2008-08-12 14:11:00,3.27044,3.27228,3.26287,3.27134,6010000.0
2008-08-12 14:12:00,3.26645,3.26903,3.26056,3.26517,6380000.0
2008-08-12 14:13:00,3.26191,3.26956,3.26191,3.26538,6380000.0
2008-08-12 14:14:00,3.26947,3.27201,3.26205,3.26647,6750000.0
2008-08-12 14:15:00,3.27058,3.27189,3.26643,3.26926,9390000.0
2008-08-12 14:16:00,3.26664,3.27158,3.26654,3.26926,5260000.0
2008-08-12 14:17:00,3.26937,3.27149,3.26455,3.26455,6380000.0
2008-08-12 14:18:00,3.26658,3.26983,3.26192,3.26919,4880000.0
2008-08-12 14:19:00,3.26981,3.27193,3.26269,3.27073,6760000.0
2008-08-12 14:20:00,3.27085,3.27313,3.26524,3.27081,6760000.0
2008-08-12 14:21:00,3.26774,3.27254,3.26627,3.26676,5640000.0
2008-08-12 14:22:00,3.26604,3.27096,3.26577,3.26713,5260000.0
2008-08-12 14:23:00,3.27046,3.2711,3.26209,3.26836,10520000.0
2008-08-12 14:24:00,3.26748,3.27272,3.26085,3.2652,4880000.0
2008-08-12 14:25:00,3.268,3.26965,3.26038,3.26563,10880000.0
2008-08-12 14:26:00,3.26616,3.2708,3.25988,3.26891,4880000.0
2008-08-12 14:27:00,3.2669,3.2701,3.26397,3.26947,6750000.0
2008-08-12 14:28:00,3.26907,3.26953,3.26427,3.26769,6760000.0
2008-08-12 14:29:00,3.26167,3.27139,3.26167,3.26746,8250000.0
2008-08-12 14:30:00,3.27175,3.27239,3.26506,3.27239,5630000.0
2008-08-12 14:31:00,3.27035,3.27171,3.25958,3.27171,6010000.0
2008-08-12 14:32:00,3.27281,3.27306,3.26171,3.27306,6760000.0
2008-08-12 14:33:00,3.26609,3.27459,3.26469,3.2721,6750000.0
2008-08-12 14:34:00,3.26459,3.2726,3.26396,3.27172,5250000.0
2008-08-12 14:35:00,3.27319,3.27612,3.2647,3.2733,7510000.0
2008-08-12 14:36:00,3.27184,3.27223,3.26685,3.26785,6380000.0
2008-08-12 14:37:00,3.26492,3.27066,3.26254,3.26928,7880000.0
2008-08-12 14:38:00,3.2622,3.27014,3.26181,3.26549,7500000.0
2008-08-12 14:39:00,3.26592,3.27099,3.26541,3.26928,5630000.0
2008-08-12 14:40:00,3.26201,3.27069,3.26201,3.26862,7130000.0
2008-08-12 14:41:00,3.26421,3.2711,3.26134,3.26623,7880000.0
2008-08-12 14:42:00,3.26912,3.26912,3.25947,3.26448,6760000.0
2008-08-12 14:43:00,3.2665,3.26975,3.26285,3.26961,6000000.0
2008-08-12 14:44:00,3.26898,3.26956,3.26395,3.26648,6770000.0
2008-08-12 14:45:00,3.26777,3.26896,3.25656,3.26664,5250000.0
2008-08-12 14:46:00,3.26029,3.26711,3.25781,3.26604,6010000.0
2008-08-12 14:47:00,3.26303,3.26772,3.25721,3.26581,7510000.0
2008-08-12 14:48:00,3.26623,3.26623,3.25767,3.26343,7130000.0
2008-08-12 14:49:00,3.26738,3.26738,3.2618,3.26305,6380000.0
2008-08-12 14:50:00,3.25946,3.2649,3.25946,3.2648,6010000.0
2008-08-12 14:51:00,3.26231,3.26387,3.25797,3.25797,4510000.0
2008-08-12 14:52:00,3.25917,3.2641,3.25273,3.25934,9000000.0
2008-08-12 14:53:00,3.25658,3.26646,3.25658,3.26349,5260000.0
2008-08-12 14:54:00,3.26521,3.26685,3.26165,3.26369,5630000.0
2008-08-12 14:55:00,3.26742,3.26947,3.25931,3.2658,4880000.0
2008-08-12 14:56:00,3.26605,3.26684,3.26034,3.26193,7500000.0
2008-08-12 14:57:00,3.2651,3.26713,3.26262,3.2645,5630000.0
2008-08-12 14:58:00,3.25904,3.26647,3.25699,3.26647,8260000.0
2008-08-12 14:59:00,3.26559,3.26644,3.25435,3.25628,13130000.0
2008-08-12 15:00:00,3.26282,3.26792,3.26282,3.26791,6770000.0
2008-08-12 15:01:00,3.26552,3.26644,3.25907,3.26564,4880000.0
2008-08-12 15:02:00,3.26583,3.26602,3.25487,3.26212,7510000.0
2008-08-12 15:03:00,3.26167,3.26703,3.25723,3.2603,7130000.0
2008-08-12 15:04:00,3.26718,3.27038,3.25985,3.26714,9000000.0
2008-08-12 15:05:00,3.2606,3.26685,3.2606,3.26685,7130000.0
2008-08-12 15:06:00,3.2584,3.26628,3.25729,3.26628,6000000.0
2008-08-12 15:07:00,3.26566,3.26651,3.25377,3.26622,6000000.0
2008-08-12 15:08:00,3.26464,3.26642,3.25551,3.26548,5630000.0
2008-08-12 15:09:00,3.26572,3.266,3.25598,3.25598,5630000.0
2008-08-12 15:10:00,3.25988,3.26379,3.25881,3.2628,7880000.0
2008-08-12 15:11:00,3.26004,3.26257,3.25659,3.26024,9390000.0
2008-08-12 15:12:00,3.25756,3.26109,3.25584,3.25632,5260000.0
2008-08-12 15:13:00,3.25323,3.25768,3.25031,3.25634,5630000.0
2008-08-12 15:14:00,3.25732,3.25743,3.2463,3.25514,13890000.0
2008-08-12 15:15:00,3.25271,3.25812,3.24688,3.25662,7880000.0
2008-08-12 15:16:00,3.24662,3.2561,3.24618,3.24969,7130000.0
2008-08-12 15:17:00,3.25772,3.25772,3.24656,3.25243,8250000.0
2008-08-12 15:18:00,3.25714,3.25936,3.24864,3.25388,6010000.0
2008-08-12 15:19:00,3.25562,3.25883,3.25177,3.25883,6750000.0
2008-08-12 15:20:00,3.25182,3.25534,3.24808,3.25534,6750000.0
2008-08-12 15:21:00,3.25382,3.25814,3.25218,3.25814,5250000.0
2008-08-12 15:22:00,3.25102,3.25976,3.25102,3.25433,8250000.0
2008-08-12 15:23:00,3.25816,3.26118,3.25162,3.26118,6750000.0
2008-08-12 15:24:00,3.25354,3.25809,3.24796,3.25763,6380000.0
2008-08-12 15:25:00,3.26082,3.26082,3.25478,3.25955,6000000.0
2008-08-12 15:26:00,3.25795,3.26039,3.24675,3.25797,7880000.0
2008-08-12 15:27:00,3.25918,3.25942,3.25221,3.25436,5630000.0
2008-08-12 15:28:00,3.25413,3.26011,3.24863,3.25353,7880000.0
2008-08-12 15:29:00,3.25884,3.25906,3.24878,3.25854,7130000.0
2008-08-12 15:30:00,3.26052,3.26052,3.25323,3.2539,5260000.0
2008-08-12 15:31:00,3.25771,3.25958,3.2547,3.25956,7500000.0
2008-08-12 15:32:00,3.25857,3.26098,3.25484,3.26033,6000000.0
2008-08-12 15:33:00,3.25845,3.2655,3.25707,3.26066,6760000.0
2008-08-12 15:34:00,3.25784,3.26247,3.25565,3.26144,5250000.0
2008-08-12 15:35:00,3.25746,3.26242,3.25128,3.25552,6380000.0
2008-08-12 15:36:00,3.25747,3.26249,3.2569,3.25935,5630000.0
2008-08-12 15:37:00,3.25079,3.26008,3.25078,3.25177,8250000.0
2008-08-12 15:38:00,3.25925,3.26186,3.25925,3.26086,4510000.0
2008-08-12 15:39:00,3.25847,3.25988,3.24937,3.2508,9010000.0
2008-08-12 15:40:00,3.2604,3.2605,3.25419,3.25895,4880000.0
2008-08-12 15:41:00,3.24702,3.25859,3.24702,3.25463,6770000.0
2008-08-12 15:42:00,3.2589,3.25979,3.24851,3.24945,5630000.0
2008-08-12 15:43:00,3.25768,3.26039,3.25586,3.25982,6750000.0
2008-08-12 15:44:00,3.25746,3.26264,3.25527,3.26071,11260000.0
2008-08-12 15:45:00,3.26069,3.26364,3.25904,3.26307,7130000.0
2008-08-12 15:46:00,3.26081,3.26196,3.25766,3.25766,4880000.0
2008-08-12 15:47:00,3.26305,3.26309,3.25332,3.25657,5640000.0
2008-08-12 15:48:00,3.26268,3.26268,3.25351,3.25792,5260000.0
2008-08-12 15:49:00,3.26318,3.26318,3.25524,3.25702,8260000.0
2008-08-12 15:50:00,3.2635,3.26416,3.25726,3.26355,7130000.0
2008-08-12 15:51:00,3.25804,3.26314,3.25397,3.26301,5630000.0
2008-08-12 15:52:00,3.25718,3.2654,3.25707,3.26024,4510000.0
2008-08-12 15:53:00,3.26101,3.26396,3.25319,3.25319,7890000.0
2008-08-12 15:54:00,3.25794,3.26472,3.25794,3.26335,4140000.0
2008-08-12 15:55:00,3.26417,3.26532,3.25909,3.26209,6010000.0
2008-08-12 15:56:00,3.26488,3.26579,3.25841,3.26579,6000000.0
2008-08-12 15:57:00,3.26294,3.26482,3.25651,3.26439,7880000.0
2008-08-12 15:58:00,3.26341,3.26506,3.26339,3.26506,6380000.0
2008-08-12 15:59:00,3.26065,3.26366,3.25694,3.26257,9010000.0
2008-08-12 16:00:00,3.26437,3.26437,3.25885,3.26405,5250000.0
2008-08-12 16:01:00,3.26011,3.26462,3.25958,3.25958,8250000.0
2008-08-12 16:02:00,3.25958,3.26523,3.25958,3.26109,5630000.0
2008-08-12 16:03:00,3.26018,3.26445,3.26018,3.26445,4880000.0
2008-08-12 16:04:00,3.26054,3.26305,3.25413,3.26305,6020000.0
2008-08-12 16:05:00,3.25941,3.26502,3.25869,3.26502,5630000.0
2008-08-12 16:06:00,3.26743,3.26743,3.25785,3.26212,6380000.0
2008-08-12 16:07:00,3.2661,3.26721,3.25946,3.26711,4880000.0
2008-08-12 16:08:00,3.26488,3.26534,3.25886,3.26149,7130000.0
2008-08-12 16:09:00,3.26531,3.26554,3.25988,3.26554,5250000.0
2008-08-12 16:10:00,3.26614,3.26622,3.26164,3.26332,7150000.0
2008-08-12 16:11:00,3.26341,3.26568,3.26015,3.26059,6010000.0
2008-08-12 16:12:00,3.25741,3.26515,3.25741,3.2645,6390000.0
2008-08-12 16:13:00,3.26312,3.2641,3.25544,3.2641,5260000.0
2008-08-12 16:14:00,3.26415,3.26786,3.26133,3.26664,13510000.0
2008-08-12 16:15:00,3.26621,3.26723,3.25723,3.26354,13890000.0
2008-08-12 16:16:00,3.26693,3.26693,3.26061,3.26061,6010000.0
2008-08-12 16:17:00,3.2572,3.26629,3.2572,3.26517,5250000.0
2008-08-12 16:18:00,3.2572,3.26664,3.2572,3.26168,6380000.0
2008-08-12 16:19:00,3.26234,3.26665,3.25648,3.26493,6760000.0
2008-08-12 16:20:00,3.2564,3.26642,3.2564,3.25772,7510000.0
2008-08-12 16:21:00,3.26623,3.26807,3.25821,3.26662,5270000.0
2008-08-12 16:22:00,3.26739,3.26928,3.25862,3.26351,5630000.0
2008-08-12 16:23:00,3.26566,3.26597,3.258,3.26221,6380000.0
2008-08-12 16:24:00,3.26578,3.26681,3.26093,3.26598,7130000.0
2008-08-12 16:25:00,3.26741,3.26788,3.25807,3.26788,7510000.0
2008-08-12 16:26:00,3.26666,3.26685,3.26019,3.26019,6380000.0
2008-08-12 16:27:00,3.25612,3.26642,3.25612,3.25681,7880000.0
2008-08-12 16:28:00,3.26355,3.26439,3.25698,3.2599,6380000.0
2008-08-12 16:29:00,3.26399,3.26753,3.25571,3.2644,7130000.0
2008-08-12 16:30:00,3.2621,3.26718,3.26102,3.2656,4880000.0
2008-08-12 16:31:00,3.26246,3.26657,3.25269,3.26657,5630000.0
2008-08-12 16:32:00,3.26879,3.26982,3.25746,3.26152,7130000.0
2008-08-12 16:33:00,3.268,3.27225,3.26006,3.26372,6390000.0
2008-08-12 16:34:00,3.26521,3.26903,3.25736,3.26124,7510000.0
2008-08-12 16:35:00,3.26359,3.26899,3.26076,3.26856,11650000.0
2008-08-12 16:36:00,3.26672,3.27131,3.26505,3.26552,6770000.0
2008-08-12 16:37:00,3.26711,3.26857,3.26297,3.26781,7130000.0
2008-08-12 16:38:00,3.26789,3.26789,3.25798,3.26724,7880000.0
2008-08-12 16:39:00,3.2684,3.26874,3.26164,3.2667,7880000.0
2008-08-12 16:40:00,3.26764,3.26969,3.26015,3.2631,5250000.0
2008-08-12 16:41:00,3.2649,3.272,3.25983,3.25983,8260000.0
2008-08-12 16:42:00,3.26544,3.26944,3.26093,3.26944,7150000.0
2008-08-12 16:43:00,3.26514,3.26923,3.2606,3.26867,6770000.0
2008-08-12 16:44:00,3.26679,3.26924,3.26003,3.26373,9010000.0
2008-08-12 16:45:00,3.26891,3.26891,3.2597,3.26736,5250000.0
2008-08-12 16:46:00,3.26746,3.26746,3.26127,3.26295,10140000.0
2008-08-12 16:47:00,3.26039,3.27126,3.26039,3.2677,6750000.0
2008-08-12 16:48:00,3.26779,3.26966,3.26418,3.26909,4510000.0
2008-08-12 16:49:00,3.26727,3.26976,3.25918,3.2665,6750000.0
2008-08-12 16:50:00,3.26388,3.26863,3.26171,3.26863,8250000.0
2008-08-12 16:51:00,3.26875,3.26875,3.2587,3.26352,5630000.0
2008-08-12 16:52:00,3.26364,3.26862,3.26089,3.26342,7510000.0
2008-08-12 16:53:00,3.26356,3.26864,3.25622,3.2641,6390000.0
2008-08-12 16:54:00,3.26246,3.26973,3.26246,3.26907,4880000.0
2008-08-12 16:55:00,3.2642,3.26925,3.25971,3.26442,6000000.0
2008-08-12 16:56:00,3.26773,3.26981,3.25658,3.26738,9760000.0
2008-08-12 16:57:00,3.27017,3.27017,3.26374,3.26987,5250000.0
2008-08-12 16:58:00,3.26445,3.26995,3.2642,3.26918,5640000.0
2008-08-12 16:59:00,3.26786,3.26912,3.26243,3.26558,10130000.0
2008-08-12 17:00:00,3.26458,3.26901,3.25965,3.25965,7130000.0
2008-08-12 17:01:00,3.26828,3.26856,3.25921,3.26586,8250000.0
2008-08-12 17:02:00,3.26376,3.26896,3.26216,3.26394,4890000.0
2008-08-12 17:03:00,3.26773,3.26814,3.25919,3.26402,7130000.0
2008-08-12 17:04:00,3.26806,3.26915,3.26473,3.26789,8260000.0
2008-08-12 17:05:00,3.26203,3.26893,3.26186,3.26893,4880000.0
2008-08-12 17:06:00,3.26849,3.26849,3.26255,3.26277,6000000.0
2008-08-12 17:07:00,3.26383,3.26873,3.26237,3.26873,7880000.0
2008-08-12 17:08:00,3.26292,3.27139,3.26292,3.26712,7130000.0
2008-08-12 17:09:00,3.26926,3.26966,3.25783,3.26838,6760000.0
2008-08-12 17:10:00,3.27102,3.27166,3.26314,3.26961,4880000.0
2008-08-12 17:11:00,3.26707,3.27269,3.26231,3.26791,6380000.0
2008-08-12 17:12:00,3.26958,3.27344,3.26686,3.27344,6760000.0
2008-08-12 17:13:00,3.26843,3.27211,3.26619,3.27138,5250000.0
2008-08-12 17:14:00,3.2697,3.27501,3.26764,3.26764,11270000.0
2008-08-12 17:15:00,3.27211,3.27248,3.26371,3.26829,10510000.0
2008-08-12 17:16:00,3.26937,3.2717,3.26041,3.27027,9380000.0
2008-08-12 17:17:00,3.2699,3.27005,3.25877,3.26287,7500000.0
2008-08-12 17:18:00,3.27111,3.27111,3.26188,3.26188,5630000.0
2008-08-12 17:19:00,3.27176,3.27176,3.26162,3.26423,7890000.0
2008-08-12 17:20:00,3.26898,3.2724,3.265,3.2724,6010000.0
2008-08-12 17:21:00,3.27009,3.27014,3.2653,3.27014,6020000.0
2008-08-12 17:22:00,3.26878,3.27032,3.26365,3.26933,4880000.0
2008-08-12 17:23:00,3.26382,3.26905,3.2573,3.26796,8250000.0
2008-08-12 17:24:00,3.2639,3.26975,3.2639,3.26556,5250000.0
2008-08-12 17:25:00,3.26947,3.27192,3.26428,3.26624,7880000.0
2008-08-12 17:26:00,3.2644,3.27145,3.2644,3.26787,4880000.0
2008-08-12 17:27:00,3.2702,3.27039,3.26191,3.26191,6000000.0
2008-08-12 17:28:00,3.27084,3.27094,3.26116,3.26116,4880000.0
2008-08-12 17:29:00,3.26484,3.27367,3.26233,3.26233,18380000.0
2008-08-12 17:30:00,3.26274,3.27067,3.26274,3.27022,7880000.0
2008-08-12 17:31:00,3.26889,3.27019,3.26358,3.26951,4880000.0
2008-08-12 17:32:00,3.26809,3.27048,3.26565,3.26565,6010000.0
2008-08-12 17:33:00,3.2694,3.27209,3.26183,3.27135,7510000.0
2008-08-12 17:34:00,3.2606,3.26983,3.25953,3.26801,7880000.0
2008-08-12 17:35:00,3.26545,3.27264,3.26191,3.26474,20630000.0
2008-08-12 17:36:00,3.2631,3.26964,3.2631,3.26445,6760000.0
2008-08-12 17:37:00,3.26329,3.26815,3.26304,3.26418,7880000.0
2008-08-12 17:38:00,3.27127,3.27128,3.26193,3.27045,6750000.0
2008-08-12 17:39:00,3.26519,3.26994,3.25741,3.26236,20630000.0
2008-08-12 17:40:00,3.2697,3.27167,3.26722,3.27148,6380000.0
2008-08-12 17:41:00,3.26698,3.27131,3.26331,3.27042,5250000.0
2008-08-12 17:42:00,3.27114,3.27114,3.26314,3.26734,6000000.0
2008-08-12 17:43:00,3.26916,3.27182,3.25963,3.26913,6380000.0
2008-08-12 17:44:00,3.27135,3.27443,3.26602,3.2679,7880000.0
2008-08-12 17:45:00,3.26695,3.27214,3.26681,3.2669,5630000.0
2008-08-12 17:46:00,3.27091,3.27091,3.2655,3.2655,4140000.0
2008-08-12 17:47:00,3.26966,3.27074,3.26203,3.27073,5250000.0
2008-08-12 17:48:00,3.27182,3.27219,3.2597,3.27219,8250000.0
2008-08-12 17:49:00,3.27146,3.27294,3.26682,3.26682,6000000.0
2008-08-12 17:50:00,3.26669,3.26962,3.26294,3.26294,5250000.0
2008-08-12 17:51:00,3.26613,3.27158,3.26182,3.26795,6380000.0
2008-08-12 17:52:00,3.26708,3.27042,3.26178,3.27042,5250000.0
2008-08-12 17:53:00,3.26749,3.27047,3.25962,3.27037,6760000.0
2008-08-12 17:54:00,3.26944,3.27133,3.26226,3.26791,4880000.0
2008-08-12 17:55:00,3.27023,3.27112,3.25856,3.26891,7880000.0
2008-08-12 17:56:00,3.26656,3.27069,3.26606,3.26995,4510000.0
2008-08-12 17:57:00,3.26847,3.26974,3.2624,3.26731,7880000.0
2008-08-12 17:58:00,3.27104,3.27304,3.26039,3.27021,6380000.0
2008-08-12 17:59:00,3.26517,3.26931,3.26369,3.26931,5630000.0
2008-08-12 18:00:00,3.26997,3.26997,3.25771,3.26174,7510000.0
2008-08-12 18:01:00,3.26892,3.27034,3.26413,3.2672,7510000.0
2008-08-12 18:02:00,3.25805,3.26982,3.25805,3.26209,6760000.0
2008-08-12 18:03:00,3.26522,3.2711,3.262,3.27031,7880000.0
2008-08-12 18:04:00,3.26664,3.27008,3.26623,3.26974,5260000.0
2008-08-12 18:05:00,3.26787,3.27053,3.26041,3.27043,5630000.0
2008-08-12 18:06:00,3.26752,3.269,3.26198,3.26737,7510000.0
2008-08-12 18:07:00,3.26549,3.26835,3.26376,3.26591,5630000.0
2008-08-12 18:08:00,3.26856,3.27074,3.26098,3.26098,6010000.0
2008-08-12 18:09:00,3.26937,3.27033,3.26439,3.27033,6010000.0
2008-08-12 18:10:00,3.26358,3.27092,3.26358,3.27076,4880000.0
2008-08-12 18:11:00,3.26894,3.26922,3.25863,3.26922,7130000.0
2008-08-12 18:12:00,3.26438,3.26992,3.26332,3.26363,5630000.0
2008-08-12 18:13:00,3.27021,3.27209,3.26143,3.27138,6750000.0
2008-08-12 18:14:00,3.27184,3.2767,3.26227,3.2715,11640000.0
2008-08-12 18:15:00,3.26945,3.27179,3.26662,3.27029,8630000.0
2008-08-12 18:16:00,3.26433,3.26861,3.25929,3.26861,5250000.0
2008-08-12 18:17:00,3.26997,3.27362,3.26191,3.27063,6750000.0
2008-08-12 18:18:00,3.26951,3.27011,3.26473,3.26998,5630000.0
2008-08-12 18:19:00,3.25935,3.26856,3.25935,3.26324,7880000.0
2008-08-12 18:20:00,3.265,3.27002,3.25998,3.26899,6750000.0
2008-08-12 18:21:00,3.26972,3.27147,3.26548,3.26636,7880000.0
2008-08-12 18:22:00,3.26521,3.26724,3.2609,3.26724,5260000.0
2008-08-12 18:23:00,3.26292,3.26831,3.26031,3.26031,4880000.0
2008-08-12 18:24:00,3.26564,3.26977,3.26421,3.26541,6000000.0
2008-08-12 18:25:00,3.2699,3.27061,3.26252,3.26853,6750000.0
2008-08-12 18:26:00,3.26912,3.2702,3.25908,3.2648,8250000.0
2008-08-12 18:27:00,3.26481,3.27004,3.26286,3.26931,7510000.0
2008-08-12 18:28:00,3.26547,3.27172,3.26244,3.27125,6770000.0
2008-08-12 18:29:00,3.26913,3.26913,3.26342,3.26342,5250000.0
2008-08-12 18:30:00,3.26797,3.26833,3.25678,3.26328,7500000.0
2008-08-12 18:31:00,3.26369,3.26868,3.2557,3.26289,6000000.0
2008-08-12 18:32:00,3.25977,3.26844,3.25538,3.26601,6760000.0
2008-08-12 18:33:00,3.26333,3.26829,3.26297,3.26829,6760000.0
2008-08-12 18:34:00,3.2653,3.26926,3.2613,3.2619,7880000.0
2008-08-12 18:35:00,3.26443,3.2691,3.26308,3.26749,6000000.0
2008-08-12 18:36:00,3.26245,3.26789,3.26101,3.26789,4880000.0
2008-08-12 18:37:00,3.26709,3.26851,3.25888,3.26303,7880000.0
2008-08-12 18:38:00,3.2659,3.26688,3.2611,3.26688,6750000.0
2008-08-12 18:39:00,3.26896,3.26896,3.2593,3.2593,5250000.0
2008-08-12 18:40:00,3.26484,3.27156,3.26209,3.27004,6010000.0
2008-08-12 18:41:00,3.25974,3.26547,3.25505,3.25505,6390000.0
2008-08-12 18:42:00,3.26347,3.26856,3.26152,3.26307,7510000.0
2008-08-12 18:43:00,3.26755,3.26757,3.26032,3.26309,7130000.0
2008-08-12 18:44:00,3.25897,3.2693,3.25897,3.2686,5250000.0
2008-08-12 18:45:00,3.26684,3.26895,3.25704,3.26843,5630000.0
2008-08-12 18:46:00,3.26265,3.26719,3.26122,3.26122,4880000.0
2008-08-12 18:47:00,3.26644,3.26724,3.25707,3.26506,6390000.0
2008-08-12 18:48:00,3.26473,3.26605,3.25698,3.26497,12010000.0
2008-08-12 18:49:00,3.26846,3.26846,3.26481,3.26818,5630000.0
2008-08-12 18:50:00,3.26761,3.26774,3.25865,3.26774,4510000.0
2008-08-12 18:51:00,3.26073,3.26857,3.26073,3.26815,6000000.0
2008-08-12 18:52:00,3.26682,3.27116,3.26295,3.26884,7520000.0
2008-08-12 18:53:00,3.26569,3.26925,3.26458,3.26519,7130000.0
2008-08-12 18:54:00,3.2649,3.26714,3.25732,3.26375,5250000.0
2008-08-12 18:55:00,3.26737,3.26753,3.26241,3.26582,5630000.0
2008-08-12 18:56:00,3.26604,3.26839,3.26253,3.26839,5260000.0
2008-08-12 18:57:00,3.26708,3.26783,3.25813,3.26261,6000000.0
2008-08-12 18:58:00,3.26731,3.26856,3.26263,3.26263,6760000.0
2008-08-12 18:59:00,3.26746,3.26811,3.25875,3.2641,6380000.0
2008-08-12 19:00:00,3.26221,3.2661,3.25715,3.26577,9000000.0
2008-08-12 19:01:00,3.26191,3.26769,3.26033,3.26696,6380000.0
2008-08-12 19:02:00,3.26112,3.26449,3.25489,3.26179,6000000.0
2008-08-12 19:03:00,3.26499,3.26657,3.26095,3.26403,8630000.0
2008-08-12 19:04:00,3.25618,3.26575,3.25618,3.26475,5250000.0
2008-08-12 19:05:00,3.26528,3.27009,3.2595,3.26711,22140000.0
2008-08-12 19:06:00,3.26683,3.26766,3.26052,3.26283,9760000.0
2008-08-12 19:07:00,3.26177,3.27307,3.25595,3.2651,7880000.0
2008-08-12 19:08:00,3.26571,3.26971,3.2579,3.2579,9760000.0
2008-08-12 19:09:00,3.26073,3.26608,3.26073,3.26086,6380000.0
2008-08-12 19:10:00,3.26,3.26396,3.25217,3.25788,14270000.0
2008-08-12 19:11:00,3.26267,3.26273,3.25221,3.26107,8630000.0
2008-08-12 19:12:00,3.26075,3.26129,3.2567,3.26129,4880000.0
2008-08-12 19:13:00,3.26015,3.26314,3.25121,3.26048,10890000.0
2008-08-12 19:14:00,3.25331,3.2605,3.24984,3.25907,16500000.0
2008-08-12 19:15:00,3.25765,3.25855,3.25194,3.25194,4880000.0
2008-08-12 19:16:00,3.2562,3.25737,3.24886,3.24886,6000000.0
2008-08-12 19:17:00,3.24734,3.2572,3.24734,3.25489,6380000.0
2008-08-12 19:18:00,3.25481,3.25656,3.25051,3.25115,9380000.0
2008-08-12 19:19:00,3.25709,3.25837,3.25213,3.25694,8250000.0
2008-08-12 19:20:00,3.24753,3.25712,3.24753,3.25703,7500000.0
2008-08-12 19:21:00,3.25685,3.26063,3.25116,3.25713,7500000.0
2008-08-12 19:22:00,3.25937,3.25937,3.25381,3.25383,6000000.0
2008-08-12 19:23:00,3.25934,3.26022,3.25413,3.25791,6000000.0
2008-08-12 19:24:00,3.25789,3.25851,3.24982,3.25851,7500000.0
2008-08-12 19:25:00,3.257,3.2626,3.25237,3.25732,8260000.0
2008-08-12 19:26:00,3.25373,3.25772,3.24753,3.24964,6400000.0
2008-08-12 19:27:00,3.24833,3.259,3.24833,3.25329,7880000.0
2008-08-12 19:28:00,3.25204,3.25833,3.24738,3.25827,10510000.0
2008-08-12 19:29:00,3.25638,3.25963,3.25444,3.25752,5250000.0
2008-08-12 19:30:00,3.26207,3.26207,3.24902,3.25907,6000000.0
2008-08-12 19:31:00,3.25745,3.26133,3.25357,3.25921,7130000.0
2008-08-12 19:32:00,3.25881,3.26082,3.25106,3.2555,7500000.0
2008-08-12 19:33:00,3.25337,3.25918,3.24843,3.25586,6750000.0
2008-08-12 19:34:00,3.25636,3.2592,3.25314,3.25896,3750000.0
2008-08-12 19:35:00,3.25496,3.25858,3.25372,3.25378,4140000.0
2008-08-12 19:36:00,3.2548,3.2611,3.2515,3.25904,7510000.0
2008-08-12 19:37:00,3.25046,3.25937,3.24815,3.25519,8260000.0
2008-08-12 19:38:00,3.2571,3.25969,3.2531,3.25539,8260000.0
2008-08-12 19:39:00,3.25654,3.2588,3.24953,3.25009,6010000.0
2008-08-12 19:40:00,3.25064,3.2603,3.24933,3.25091,8250000.0
2008-08-12 19:41:00,3.26186,3.26332,3.25029,3.25499,4130000.0
2008-08-12 19:42:00,3.25015,3.26109,3.25002,3.26109,5250000.0
2008-08-12 19:43:00,3.2511,3.25919,3.2495,3.25919,4130000.0
2008-08-12 19:44:00,3.25827,3.25884,3.25728,3.25802,5260000.0
2008-08-12 19:45:00,3.26076,3.26115,3.25655,3.25951,5260000.0
2008-08-12 19:46:00,3.25912,3.26322,3.25153,3.25678,6000000.0
2008-08-12 19:47:00,3.2579,3.26192,3.25111,3.25827,5630000.0
2008-08-12 19:48:00,3.26171,3.26314,3.26052,3.26052,3000000.0
2008-08-12 19:49:00,3.26063,3.26272,3.25338,3.26029,4890000.0
2008-08-12 19:50:00,3.25419,3.26018,3.25419,3.25436,6760000.0
2008-08-12 19:51:00,3.25196,3.25868,3.24873,3.2553,7510000.0
2008-08-12 19:52:00,3.25932,3.26083,3.25079,3.25079,4500000.0
2008-08-12 19:53:00,3.25876,3.26096,3.25066,3.26071,7890000.0
2008-08-12 19:54:00,3.25965,3.26117,3.2557,3.2598,5260000.0
2008-08-12 19:55:00,3.25933,3.2609,3.2506,3.2609,4880000.0
2008-08-12 19:56:00,3.25836,3.26032,3.25051,3.25988,5250000.0
2008-08-12 19:57:00,3.25978,3.26215,3.24946,3.25118,8260000.0
2008-08-12 19:58:00,3.26031,3.26338,3.25687,3.26037,6390000.0
2008-08-12 19:59:00,3.26072,3.26397,3.25368,3.26186,7140000.0
2008-08-12 20:00:00,3.26052,3.26556,3.25517,3.25517,5630000.0
2008-08-12 20:01:00,3.25798,3.26223,3.25719,3.26137,6750000.0
2008-08-12 20:02:00,3.26175,3.26315,3.25339,3.25638,6400000.0
2008-08-12 20:03:00,3.26087,3.2633,3.25167,3.25972,9380000.0
2008-08-12 20:04:00,3.24958,3.25961,3.24958,3.25024,4880000.0
2008-08-12 20:05:00,3.25618,3.25933,3.24874,3.24874,3770000.0
2008-08-12 20:06:00,3.25847,3.26068,3.25369,3.25369,4130000.0
2008-08-12 20:07:00,3.25561,3.26028,3.25561,3.26028,4140000.0
2008-08-12 20:08:00,3.25881,3.26141,3.25106,3.26064,8250000.0
2008-08-12 20:09:00,3.25957,3.26123,3.25086,3.2535,7880000.0
2008-08-12 20:10:00,3.25043,3.26183,3.25043,3.25196,3750000.0
2008-08-12 20:11:00,3.25854,3.26121,3.25086,3.26072,7510000.0
2008-08-12 20:12:00,3.2595,3.26058,3.25114,3.25535,4880000.0
2008-08-12 20:13:00,3.25964,3.26136,3.25631,3.25631,3000000.0
2008-08-12 20:14:00,3.25793,3.25975,3.24712,3.25975,7510000.0
2008-08-12 20:15:00,3.26325,3.26325,3.25149,3.26072,3750000.0
2008-08-12 20:16:00,3.26094,3.26125,3.25566,3.25817,7880000.0
2008-08-12 20:17:00,3.25768,3.26101,3.25443,3.25576,3750000.0
2008-08-12 20:18:00,3.25938,3.26025,3.25541,3.25971,5630000.0
2008-08-12 20:19:00,3.26094,3.26094,3.25178,3.25178,4880000.0
2008-08-12 20:20:00,3.26205,3.26205,3.25506,3.26096,6000000.0
2008-08-12 20:21:00,3.25604,3.2605,3.25042,3.26038,4880000.0
2008-08-12 20:22:00,3.25907,3.26064,3.25216,3.26053,5630000.0
2008-08-12 20:23:00,3.2609,3.2609,3.25132,3.26085,4500000.0
2008-08-12 20:24:00,3.2508,3.25964,3.2478,3.25396,5250000.0
2008-08-12 20:25:00,3.25967,3.26181,3.25094,3.26122,8630000.0
2008-08-12 20:26:00,3.25907,3.2592,3.2531,3.2531,3750000.0
2008-08-12 20:27:00,3.25747,3.26168,3.25195,3.25456,7880000.0
2008-08-12 20:28:00,3.25973,3.26097,3.25615,3.26097,4130000.0
2008-08-12 20:29:00,3.25136,3.2608,3.24952,3.25889,7140000.0
2008-08-12 20:30:00,3.25797,3.25992,3.25619,3.25992,4130000.0
2008-08-12 20:31:00,3.25894,3.26095,3.25011,3.26074,7510000.0
2008-08-12 20:32:00,3.26052,3.261,3.25675,3.25675,4880000.0
2008-08-12 20:33:00,3.2595,3.2595,3.25586,3.25586,3750000.0
2008-08-12 20:34:00,3.2514,3.26026,3.24971,3.259,9000000.0
2008-08-12 20:35:00,3.24998,3.2594,3.2451,3.25862,5650000.0
2008-08-12 20:36:00,3.26092,3.26222,3.25217,3.25323,6000000.0
2008-08-12 20:37:00,3.26096,3.26097,3.25643,3.26049,4500000.0
2008-08-12 20:38:00,3.26113,3.26154,3.25617,3.25982,2630000.0
2008-08-12 20:39:00,3.2527,3.26542,3.2527,3.26282,7510000.0
2008-08-12 20:40:00,3.25441,3.262,3.25147,3.25778,4130000.0
2008-08-12 20:41:00,3.25867,3.26104,3.25554,3.25554,4500000.0
2008-08-12 20:42:00,3.25897,3.26139,3.25897,3.26053,4880000.0
2008-08-12 20:43:00,3.26019,3.26025,3.25168,3.25537,5250000.0
2008-08-12 20:45:00,3.25529,3.26911,3.25529,3.26158,8250000.0
2008-08-12 20:47:00,3.26185,3.262,3.2526,3.2599,6380000.0
2008-08-12 20:48:00,3.26151,3.26151,3.25594,3.25616,6380000.0
2008-08-12 20:49:00,3.25994,3.25994,3.24993,3.25848,4500000.0
2008-08-12 20:50:00,3.26013,3.26338,3.2586,3.26118,5260000.0
2008-08-12 20:51:00,3.25831,3.26262,3.25277,3.25938,3380000.0
2008-08-12 20:52:00,3.26175,3.26337,3.25853,3.26096,5630000.0
2008-08-12 20:53:00,3.25981,3.26214,3.251,3.25742,10130000.0
2008-08-12 20:54:00,3.25759,3.26006,3.25421,3.26006,8250000.0
2008-08-12 20:55:00,3.26101,3.26197,3.25496,3.25797,10510000.0
2008-08-12 20:56:00,3.25963,3.2611,3.25119,3.26019,10510000.0
2008-08-12 20:57:00,3.25857,3.26294,3.25169,3.26294,7880000.0
2008-08-12 20:58:00,3.25858,3.2627,3.25305,3.25822,10500000.0
2008-08-12 20:59:00,3.24898,3.25804,3.24348,3.24549,11640000.0
2008-08-12 21:00:00,3.25759,3.25815,3.25213,3.25213,6000000.0
2008-08-12 21:01:00,3.25354,3.25366,3.24335,3.2516,7890000.0
2008-08-12 21:02:00,3.25612,3.25706,3.25537,3.25649,6000000.0
2008-08-12 21:03:00,3.25522,3.25601,3.25134,3.25373,6750000.0
2008-08-12 21:04:00,3.25692,3.25921,3.24856,3.24969,9390000.0
2008-08-12 21:05:00,3.25789,3.25789,3.24789,3.24789,6760000.0
2008-08-12 21:06:00,3.25676,3.25856,3.24913,3.24915,13130000.0
2008-08-12 21:07:00,3.25832,3.25832,3.2527,3.25676,5250000.0
2008-08-12 21:08:00,3.25501,3.25883,3.25487,3.25526,9000000.0
2008-08-12 21:09:00,3.25154,3.25742,3.24632,3.25742,5250000.0
2008-08-12 21:10:00,3.25494,3.26121,3.24893,3.25836,6010000.0
2008-08-12 21:11:00,3.25755,3.26138,3.25093,3.26062,7500000.0
2008-08-12 21:12:00,3.25715,3.25888,3.25212,3.25411,6750000.0
2008-08-12 21:13:00,3.25986,3.26212,3.25268,3.25268,7510000.0
2008-08-12 21:14:00,3.25494,3.25987,3.24857,3.25892,10140000.0
2008-08-12 21:15:00,3.26063,3.26063,3.25148,3.2522,4130000.0
2008-08-12 21:16:00,3.25701,3.25867,3.25421,3.25867,5250000.0
2008-08-12 21:17:00,3.25206,3.25926,3.25206,3.25788,4880000.0
2008-08-12 21:18:00,3.25796,3.26055,3.24692,3.25783,8260000.0
2008-08-12 21:19:00,3.25943,3.26094,3.25033,3.2588,5250000.0
2008-08-12 21:20:00,3.25737,3.25966,3.25149,3.25239,6750000.0
2008-08-12 21:21:00,3.24802,3.26065,3.24802,3.25845,4500000.0
2008-08-12 21:22:00,3.25607,3.25893,3.25285,3.25767,6760000.0
2008-08-12 21:23:00,3.25383,3.26002,3.25135,3.25921,9390000.0
2008-08-12 21:24:00,3.25571,3.25773,3.2469,3.25056,4890000.0
2008-08-12 21:25:00,3.256,3.256,3.24601,3.25406,6750000.0
2008-08-12 21:26:00,3.2571,3.25796,3.24838,3.25069,7520000.0
2008-08-12 21:27:00,3.24806,3.25811,3.24806,3.2568,4880000.0
2008-08-12 21:28:00,3.25832,3.25832,3.25232,3.25669,6760000.0
2008-08-12 21:29:00,3.24703,3.25686,3.24531,3.25686,15390000.0
2008-08-12 21:30:00,3.25793,3.25793,3.24467,3.25579,11630000.0
2008-08-12 21:31:00,3.25326,3.25892,3.25126,3.25126,3020000.0
2008-08-12 21:32:00,3.25695,3.25695,3.25154,3.25154,3010000.0
2008-08-12 21:33:00,3.25592,3.26149,3.25269,3.26149,4500000.0
2008-08-12 21:34:00,3.25965,3.25979,3.25754,3.25979,4500000.0
2008-08-12 21:35:00,3.25952,3.25952,3.24937,3.25224,5640000.0
2008-08-12 21:36:00,3.2541,3.26056,3.2541,3.25989,8630000.0
2008-08-12 21:37:00,3.25988,3.26225,3.25432,3.26035,7520000.0
2008-08-12 21:38:00,3.25228,3.26265,3.25228,3.26072,6000000.0
2008-08-12 21:39:00,3.25629,3.26181,3.25629,3.26053,3000000.0
2008-08-12 21:40:00,3.25684,3.25993,3.25455,3.2576,4500000.0
2008-08-12 21:41:00,3.25867,3.26062,3.25065,3.25065,6380000.0
2008-08-12 21:42:00,3.25383,3.26423,3.25383,3.25638,8630000.0
2008-08-12 21:43:00,3.25994,3.25994,3.25771,3.25918,8250000.0
2008-08-12 21:44:00,3.25144,3.26316,3.25144,3.26309,12380000.0
2008-08-12 21:45:00,3.26361,3.26661,3.25834,3.2598,9750000.0
2008-08-12 21:46:00,3.2628,3.26795,3.25438,3.25438,8630000.0
2008-08-12 21:47:00,3.25843,3.26337,3.25756,3.26337,3380000.0
2008-08-12 21:48:00,3.25813,3.26321,3.2537,3.26321,8260000.0
2008-08-12 21:49:00,3.25533,3.26101,3.2513,3.26042,10140000.0
2008-08-12 21:50:00,3.25955,3.26253,3.25162,3.26253,7130000.0
2008-08-12 21:51:00,3.25712,3.26326,3.25712,3.25739,6750000.0
2008-08-12 21:52:00,3.26129,3.26129,3.25619,3.26032,4130000.0
2008-08-12 21:53:00,3.25546,3.26176,3.25211,3.25971,5250000.0
2008-08-12 21:54:00,3.25139,3.26369,3.24925,3.25634,5260000.0
2008-08-12 21:55:00,3.257,3.26196,3.25102,3.25799,7500000.0
2008-08-12 21:56:00,3.26047,3.26079,3.25626,3.26079,3760000.0
2008-08-12 21:57:00,3.26045,3.26045,3.24928,3.26042,8260000.0
2008-08-12 21:58:00,3.25894,3.26085,3.25163,3.25644,6390000.0
2008-08-12 21:59:00,3.25081,3.26026,3.24942,3.25466,12380000.0
2008-08-12 22:00:00,3.25841,3.2618,3.25615,3.25873,4500000.0
2008-08-12 22:01:00,3.26078,3.2629,3.25665,3.2629,4140000.0
2008-08-12 22:02:00,3.26331,3.26557,3.25951,3.26036,10500000.0
2008-08-12 22:03:00,3.2628,3.26374,3.25197,3.26253,6380000.0
2008-08-12 22:04:00,3.25606,3.26447,3.25606,3.26271,6750000.0
2008-08-12 22:05:00,3.26075,3.26075,3.25259,3.25393,8630000.0
2008-08-12 22:06:00,3.24859,3.25947,3.24859,3.25813,6750000.0
2008-08-12 22:08:00,3.25663,3.25877,3.25663,3.25664,4500000.0
2008-08-12 22:09:00,3.25054,3.26063,3.24808,3.25968,8250000.0
2008-08-12 22:10:00,3.25561,3.26056,3.25069,3.25128,3750000.0
2008-08-12 22:11:00,3.25786,3.2601,3.24918,3.2601,10500000.0
2008-08-12 22:12:00,3.25835,3.25963,3.25097,3.2593,6750000.0
2008-08-12 22:14:00,3.25542,3.26314,3.2488,3.26025,13890000.0
2008-08-12 22:15:00,3.26284,3.26284,3.25062,3.25062,5630000.0
2008-08-12 22:16:00,3.25942,3.26125,3.25942,3.26037,2630000.0
2008-08-12 22:17:00,3.26018,3.26129,3.25482,3.25482,4500000.0
2008-08-12 22:18:00,3.25902,3.25965,3.2581,3.25944,4500000.0
2008-08-12 22:19:00,3.25739,3.26089,3.25086,3.25965,7130000.0
2008-08-12 22:20:00,3.25846,3.26018,3.24963,3.25605,7510000.0
2008-08-12 22:21:00,3.25504,3.26068,3.2518,3.25868,3390000.0
2008-08-12 22:22:00,3.25896,3.25978,3.25896,3.25978,1500000.0
2008-08-12 22:23:00,3.25848,3.25884,3.25252,3.25444,4130000.0
2008-08-12 22:24:00,3.25742,3.26011,3.25051,3.25051,6000000.0
2008-08-12 22:25:00,3.24946,3.25777,3.24889,3.25207,3390000.0
2008-08-12 22:26:00,3.25384,3.26086,3.25299,3.25299,5250000.0
2008-08-12 22:27:00,3.25962,3.25976,3.25038,3.2596,5250000.0
2008-08-12 22:28:00,3.25455,3.26008,3.25455,3.25828,2250000.0
2008-08-12 22:29:00,3.25003,3.2595,3.24872,3.25788,10510000.0
2008-08-12 22:30:00,3.26115,3.26115,3.25634,3.25998,3750000.0
2008-08-12 22:31:00,3.25942,3.25942,3.25313,3.25889,5260000.0
2008-08-12 22:32:00,3.26129,3.26129,3.25164,3.25164,6000000.0
2008-08-12 22:33:00,3.2575,3.25879,3.24798,3.25879,4890000.0
2008-08-12 22:34:00,3.25695,3.26206,3.25218,3.25588,7130000.0
2008-08-12 22:35:00,3.25405,3.2596,3.25371,3.25656,5250000.0
2008-08-12 22:36:00,3.25749,3.26277,3.25192,3.25949,6390000.0
2008-08-12 22:37:00,3.26034,3.26043,3.25336,3.25828,6380000.0
2008-08-12 22:39:00,3.25965,3.25965,3.25478,3.25478,2250000.0
2008-08-12 22:40:00,3.25925,3.25974,3.25629,3.25629,3760000.0
2008-08-12 22:41:00,3.26099,3.26156,3.25659,3.26156,7130000.0
2008-08-12 22:42:00,3.25508,3.26056,3.25508,3.2605,3750000.0
2008-08-12 22:43:00,3.25952,3.26009,3.24987,3.2509,6380000.0
2008-08-12 22:44:00,3.25538,3.26812,3.25341,3.26332,17270000.0
2008-08-12 22:45:00,3.2602,3.26411,3.25662,3.25662,6380000.0
2008-08-12 22:47:00,3.26108,3.26199,3.25651,3.26199,6750000.0
2008-08-12 22:48:00,3.25327,3.25887,3.2501,3.25482,7520000.0
2008-08-12 22:49:00,3.25914,3.26103,3.25051,3.25502,7880000.0
2008-08-12 22:50:00,3.2571,3.26091,3.25115,3.25931,9000000.0
2008-08-12 22:51:00,3.2597,3.26172,3.25647,3.26172,7130000.0
2008-08-12 22:52:00,3.2625,3.2625,3.25684,3.26042,3000000.0
2008-08-12 22:53:00,3.25753,3.25761,3.24674,3.24674,7130000.0
2008-08-12 22:54:00,3.25762,3.26157,3.25157,3.25863,3760000.0
2008-08-12 22:55:00,3.25999,3.26228,3.25711,3.25939,7880000.0
2008-08-12 22:56:00,3.2611,3.26469,3.25725,3.25822,9020000.0
2008-08-12 22:57:00,3.26146,3.26291,3.2515,3.25736,9760000.0
2008-08-12 22:58:00,3.25542,3.26008,3.24911,3.25975,8630000.0
2008-08-12 22:59:00,3.25656,3.26208,3.24987,3.26208,15390000.0
2008-08-12 23:00:00,3.26359,3.26359,3.25434,3.25928,6750000.0
2008-08-12 23:01:00,3.26026,3.26243,3.25531,3.25618,7510000.0
2008-08-12 23:02:00,3.26264,3.26264,3.25268,3.26259,4130000.0
2008-08-12 23:03:00,3.25597,3.26129,3.25596,3.25952,5250000.0
2008-08-12 23:04:00,3.26158,3.26158,3.2496,3.25098,6380000.0
2008-08-12 23:05:00,3.25839,3.26168,3.25122,3.26069,7140000.0
2008-08-12 23:06:00,3.26065,3.26156,3.25481,3.26003,8260000.0
2008-08-12 23:07:00,3.25744,3.25985,3.25509,3.25978,4880000.0
2008-08-12 23:08:00,3.25729,3.26153,3.25543,3.25543,5250000.0
2008-08-12 23:10:00,3.25043,3.26139,3.25043,3.25598,7880000.0
2008-08-12 23:11:00,3.25713,3.2609,3.25454,3.2609,3390000.0
2008-08-12 23:12:00,3.26161,3.26624,3.25297,3.25929,6390000.0
2008-08-12 23:13:00,3.26042,3.2615,3.25226,3.25226,6750000.0
2008-08-12 23:14:00,3.2605,3.26104,3.25057,3.2587,17650000.0
2008-08-12 23:15:00,3.26012,3.26012,3.25827,3.25827,2250000.0
2008-08-12 23:16:00,3.26041,3.26041,3.25289,3.25605,6750000.0
2008-08-12 23:17:00,3.25739,3.26062,3.25237,3.25237,6380000.0
2008-08-12 23:18:00,3.25758,3.25758,3.25698,3.25752,2250000.0
2008-08-12 23:19:00,3.25718,3.25808,3.24838,3.25722,5260000.0
2008-08-12 23:20:00,3.25679,3.25837,3.24907,3.25837,6000000.0
2008-08-12 23:21:00,3.25712,3.25762,3.25132,3.25378,9380000.0
2008-08-12 23:22:00,3.25575,3.25802,3.25272,3.25272,3380000.0
2008-08-12 23:23:00,3.24852,3.25836,3.24852,3.25758,3390000.0
2008-08-12 23:24:00,3.25755,3.25791,3.25268,3.25791,6750000.0
2008-08-12 23:25:00,3.25764,3.25764,3.24843,3.25748,4880000.0
2008-08-12 23:27:00,3.25673,3.25759,3.24819,3.24819,6000000.0
2008-08-12 23:28:00,3.2573,3.25776,3.25236,3.25386,5630000.0
2008-08-12 23:29:00,3.24892,3.25924,3.24563,3.25833,13520000.0
2008-08-12 23:30:00,3.26162,3.26178,3.25393,3.25393,4130000.0
2008-08-12 23:31:00,3.25706,3.2582,3.2507,3.25772,5250000.0
2008-08-12 23:32:00,3.25654,3.25919,3.25278,3.25866,7500000.0
2008-08-12 23:33:00,3.25779,3.25846,3.2478,3.2545,6760000.0
2008-08-12 23:34:00,3.25832,3.25832,3.24708,3.25302,6000000.0
2008-08-12 23:35:00,3.25166,3.26516,3.25166,3.25953,7130000.0
2008-08-12 23:36:00,3.25459,3.2609,3.25367,3.25367,10130000.0
2008-08-12 23:37:00,3.26093,3.26103,3.25112,3.25907,6000000.0
2008-08-12 23:38:00,3.26113,3.26113,3.25067,3.25654,3750000.0
2008-08-12 23:39:00,3.25744,3.25983,3.25,3.25416,9010000.0
2008-08-12 23:40:00,3.25755,3.25997,3.25417,3.25417,6750000.0
2008-08-12 23:41:00,3.24986,3.2602,3.2486,3.25585,7130000.0
2008-08-12 23:42:00,3.25966,3.26334,3.25192,3.26125,7130000.0
2008-08-12 23:43:00,3.25865,3.25953,3.25465,3.25465,3750000.0
2008-08-12 23:44:00,3.25873,3.25873,3.25124,3.25649,4500000.0
2008-08-12 23:45:00,3.25774,3.26138,3.2543,3.25498,5260000.0
2008-08-12 23:47:00,3.24852,3.25801,3.24807,3.25161,6750000.0
2008-08-12 23:48:00,3.25044,3.26063,3.24933,3.25495,11260000.0
2008-08-12 23:49:00,3.25454,3.26044,3.25432,3.25996,5630000.0
2008-08-12 23:50:00,3.2591,3.2591,3.24936,3.2545,6000000.0
2008-08-12 23:51:00,3.24796,3.25819,3.24796,3.25384,3380000.0
2008-08-12 23:52:00,3.25699,3.25947,3.25699,3.2593,5630000.0
2008-08-12 23:53:00,3.25936,3.25936,3.25397,3.259,8640000.0
2008-08-12 23:54:00,3.25797,3.25849,3.25466,3.25466,6010000.0
2008-08-12 23:55:00,3.25479,3.25882,3.25201,3.25385,3750000.0
2008-08-12 23:56:00,3.25905,3.25905,3.25534,3.25534,1500000.0
2008-08-12 23:57:00,3.25712,3.25904,3.25109,3.25427,6750000.0
2008-08-12 23:58:00,3.25867,3.25922,3.24971,3.24971,4500000.0
2008-08-12 23:59:00,3.25796,3.26092,3.25007,3.25942,12380000.0
2008-08-13 00:00:00,3.26041,3.2607,3.25063,3.25956,4880000.0
2008-08-13 00:01:00,3.25987,3.26012,3.25465,3.25465,3760000.0
2008-08-13 00:02:00,3.25775,3.25957,3.25456,3.25793,6750000.0
2008-08-13 00:03:00,3.25767,3.25907,3.24962,3.25742,5250000.0
2008-08-13 00:04:00,3.25042,3.26007,3.24657,3.25459,7510000.0
2008-08-13 00:05:00,3.25256,3.25781,3.24668,3.25781,6750000.0
2008-08-13 00:06:00,3.2543,3.26127,3.25139,3.25346,4510000.0
2008-08-13 00:07:00,3.25384,3.25969,3.25007,3.25385,7510000.0
2008-08-13 00:08:00,3.25622,3.25622,3.25013,3.25013,1500000.0
2008-08-13 00:09:00,3.25516,3.25908,3.24957,3.25843,3760000.0
2008-08-13 00:10:00,3.25349,3.25942,3.25349,3.25942,4510000.0
2008-08-13 00:11:00,3.25085,3.26394,3.25085,3.26005,4880000.0
2008-08-13 00:12:00,3.25875,3.25906,3.2489,3.25366,6000000.0
2008-08-13 00:13:00,3.25903,3.26095,3.24729,3.25582,7880000.0
2008-08-13 00:14:00,3.24878,3.25848,3.24727,3.24974,20250000.0
2008-08-13 00:15:00,3.2622,3.2622,3.25573,3.25895,6000000.0
2008-08-13 00:17:00,3.26094,3.26403,3.25238,3.25651,4890000.0
2008-08-13 00:18:00,3.25712,3.25794,3.24793,3.25738,4880000.0
2008-08-13 00:19:00,3.25948,3.25948,3.25315,3.25864,4510000.0
2008-08-13 00:20:00,3.25556,3.25757,3.25026,3.25755,7880000.0
2008-08-13 00:21:00,3.25,3.26045,3.25,3.25852,7130000.0
2008-08-13 00:22:00,3.25548,3.25926,3.24885,3.25911,6760000.0
2008-08-13 00:23:00,3.25525,3.25941,3.24893,3.25929,6010000.0
2008-08-13 00:24:00,3.25947,3.26046,3.25081,3.25914,5260000.0
2008-08-13 00:25:00,3.25914,3.26175,3.25038,3.25662,6010000.0
2008-08-13 00:26:00,3.25904,3.25904,3.24964,3.25871,4890000.0
2008-08-13 00:27:00,3.25397,3.25823,3.24912,3.25765,4510000.0
2008-08-13 00:28:00,3.25823,3.25873,3.25421,3.25421,3750000.0
2008-08-13 00:29:00,3.25566,3.25959,3.24852,3.2547,21400000.0
2008-08-13 00:30:00,3.25608,3.25679,3.2529,3.2529,2250000.0
2008-08-13 00:32:00,3.25995,3.2606,3.2514,3.25752,6000000.0
2008-08-13 00:33:00,3.25043,3.261,3.25043,3.2597,7510000.0
2008-08-13 00:34:00,3.25756,3.25883,3.24929,3.25883,6000000.0
2008-08-13 00:35:00,3.25612,3.25764,3.24636,3.25764,10500000.0
2008-08-13 00:36:00,3.25749,3.25918,3.24999,3.25797,6750000.0
2008-08-13 00:37:00,3.25431,3.25777,3.24595,3.25777,8250000.0
2008-08-13 00:38:00,3.26089,3.26089,3.2508,3.25575,7130000.0
2008-08-13 00:39:00,3.257,3.25703,3.2488,3.25703,3380000.0
2008-08-13 00:44:00,3.25219,3.25448,3.24219,3.25448,15020000.0
2008-08-13 00:45:00,3.25407,3.26011,3.25322,3.25635,6000000.0
2008-08-13 00:46:00,3.25653,3.25737,3.24799,3.25589,4500000.0
2008-08-13 00:47:00,3.25158,3.25712,3.24617,3.25712,7130000.0
2008-08-13 00:48:00,3.25753,3.25887,3.24926,3.25457,6750000.0
2008-08-13 00:49:00,3.25272,3.25937,3.25261,3.25799,7510000.0
2008-08-13 00:50:00,3.25801,3.25801,3.24749,3.25712,4500000.0
2008-08-13 00:52:00,3.2587,3.25948,3.25411,3.25428,3380000.0
2008-08-13 00:53:00,3.25688,3.25878,3.25404,3.25419,3010000.0
2008-08-13 00:54:00,3.24732,3.25692,3.24349,3.25692,12000000.0
2008-08-13 00:55:00,3.2592,3.26098,3.25148,3.25619,3000000.0
2008-08-13 00:56:00,3.26063,3.26104,3.25202,3.25882,6760000.0
2008-08-13 00:57:00,3.25907,3.25969,3.25525,3.25786,6380000.0
2008-08-13 00:58:00,3.25931,3.25931,3.24786,3.25827,4510000.0
2008-08-13 01:00:00,3.25261,3.26138,3.25074,3.2598,7140000.0
2008-08-13 01:02:00,3.25632,3.25916,3.25632,3.25916,1500000.0
2008-08-13 01:03:00,3.25903,3.25903,3.25285,3.2573,4880000.0
2008-08-13 01:04:00,3.25156,3.25882,3.24502,3.25882,6380000.0
2008-08-13 01:05:00,3.24863,3.25927,3.24863,3.25843,7500000.0
2008-08-13 01:06:00,3.25773,3.2592,3.2497,3.25756,3010000.0
2008-08-13 01:07:00,3.25901,3.26006,3.25477,3.25831,4500000.0
2008-08-13 01:08:00,3.25853,3.25891,3.24826,3.25737,11630000.0
2008-08-13 01:09:00,3.2594,3.25949,3.25705,3.25705,2630000.0
2008-08-13 01:10:00,3.24912,3.25879,3.24912,3.25609,3750000.0
2008-08-13 01:11:00,3.25406,3.25892,3.24941,3.25497,7130000.0
2008-08-13 01:12:00,3.24979,3.25897,3.24979,3.25363,4500000.0
2008-08-13 01:13:00,3.25385,3.25941,3.25385,3.25445,1880000.0
2008-08-13 01:14:00,3.25154,3.262,3.25154,3.26039,9010000.0
2008-08-13 01:15:00,3.26182,3.26182,3.25648,3.26081,4880000.0
2008-08-13 01:16:00,3.25823,3.25972,3.25088,3.25972,3750000.0
2008-08-13 01:17:00,3.25972,3.25972,3.25263,3.25319,6380000.0
2008-08-13 01:18:00,3.2584,3.2595,3.25359,3.25387,5630000.0
2008-08-13 01:19:00,3.25933,3.26026,3.25058,3.26026,5260000.0
2008-08-13 01:20:00,3.24962,3.25925,3.24962,3.25925,2640000.0
2008-08-13 01:21:00,3.24983,3.25875,3.24863,3.25412,11260000.0
2008-08-13 01:22:00,3.25522,3.26151,3.25433,3.258,4890000.0
2008-08-13 01:23:00,3.25867,3.25969,3.25399,3.25928,5250000.0
2008-08-13 01:24:00,3.25736,3.25939,3.24811,3.25818,4130000.0
2008-08-13 01:25:00,3.25738,3.26046,3.25025,3.25453,4880000.0
2008-08-13 01:26:00,3.25678,3.25728,3.24671,3.25417,5640000.0
2008-08-13 01:27:00,3.25361,3.25807,3.25361,3.25661,3380000.0
2008-08-13 01:28:00,3.25784,3.25907,3.24895,3.25893,6760000.0
2008-08-13 01:29:00,3.25,3.26005,3.24971,3.25924,12000000.0
2008-08-13 01:30:00,3.25798,3.26105,3.25434,3.25439,2640000.0
2008-08-13 01:31:00,3.25838,3.25891,3.25549,3.25768,4130000.0
2008-08-13 01:32:00,3.25503,3.25986,3.25016,3.25796,2640000.0
2008-08-13 01:33:00,3.25707,3.25899,3.25487,3.25556,3750000.0
2008-08-13 01:34:00,3.25489,3.25791,3.24456,3.24907,8650000.0
2008-08-13 01:35:00,3.26001,3.26001,3.25549,3.25953,4510000.0
2008-08-13 01:36:00,3.25782,3.25785,3.24844,3.25785,7500000.0
2008-08-13 01:37:00,3.26055,3.26055,3.24897,3.25867,3380000.0
2008-08-13 01:38:00,3.24867,3.25896,3.24867,3.25797,4880000.0
2008-08-13 01:39:00,3.24737,3.25907,3.24737,3.25907,5630000.0
2008-08-13 01:40:00,3.25005,3.26016,3.25005,3.25782,4510000.0
2008-08-13 01:41:00,3.25549,3.25731,3.24552,3.25731,6000000.0
2008-08-13 01:42:00,3.25783,3.25913,3.24886,3.2554,5250000.0
2008-08-13 01:43:00,3.2562,3.25877,3.25317,3.25629,6010000.0
2008-08-13 01:44:00,3.2588,3.25937,3.24809,3.2589,6380000.0
2008-08-13 01:45:00,3.25442,3.26558,3.25442,3.2606,10140000.0
2008-08-13 01:46:00,3.25722,3.25722,3.24935,3.24935,2250000.0
2008-08-13 01:47:00,3.25851,3.25854,3.25241,3.25703,4880000.0
2008-08-13 01:48:00,3.24972,3.25889,3.24972,3.25348,6750000.0
2008-08-13 01:49:00,3.25836,3.25959,3.2466,3.25701,13510000.0
2008-08-13 01:50:00,3.25522,3.25872,3.25516,3.25516,4510000.0
2008-08-13 01:51:00,3.2585,3.26018,3.25386,3.25386,4880000.0
2008-08-13 01:52:00,3.25673,3.25903,3.25673,3.25854,3750000.0
2008-08-13 01:53:00,3.25816,3.25816,3.24604,3.25587,5630000.0
2008-08-13 01:54:00,3.25947,3.25966,3.2491,3.2491,5630000.0
2008-08-13 01:55:00,3.2588,3.26094,3.25091,3.26013,8260000.0
2008-08-13 01:56:00,3.24977,3.25925,3.24883,3.25752,9750000.0
2008-08-13 01:57:00,3.25332,3.25798,3.25279,3.25798,4500000.0
2008-08-13 01:58:00,3.25839,3.25918,3.25277,3.25918,4880000.0
2008-08-13 02:00:00,3.26225,3.26225,3.24927,3.24927,5250000.0
2008-08-13 02:01:00,3.24941,3.25873,3.24758,3.25873,7510000.0
2008-08-13 02:02:00,3.25786,3.25937,3.25767,3.25913,3380000.0
2008-08-13 02:03:00,3.25691,3.25866,3.2479,3.25866,10500000.0
2008-08-13 02:04:00,3.25727,3.25884,3.24931,3.25736,6750000.0
2008-08-13 02:05:00,3.25804,3.25804,3.24906,3.24933,3750000.0
2008-08-13 02:06:00,3.25876,3.25984,3.24987,3.25559,7130000.0
2008-08-13 02:08:00,3.26056,3.26056,3.25108,3.25108,3000000.0
2008-08-13 02:09:00,3.25763,3.25842,3.25374,3.25842,2640000.0
2008-08-13 02:10:00,3.25782,3.25948,3.24952,3.25031,6000000.0
2008-08-13 02:11:00,3.25838,3.25999,3.25352,3.25851,6380000.0
2008-08-13 02:12:00,3.24948,3.25847,3.2469,3.2568,7880000.0
2008-08-13 02:13:00,3.24799,3.25771,3.24799,3.25399,4150000.0
2008-08-13 02:14:00,3.25531,3.25883,3.25531,3.25883,2630000.0
2008-08-13 02:15:00,3.26014,3.26014,3.24838,3.24838,4890000.0
2008-08-13 02:16:00,3.25524,3.25933,3.25524,3.25736,3750000.0
2008-08-13 02:17:00,3.25353,3.25878,3.25353,3.25701,5630000.0
2008-08-13 02:18:00,3.25901,3.25911,3.24988,3.25543,6000000.0
2008-08-13 02:19:00,3.25735,3.25929,3.25335,3.25508,4500000.0
2008-08-13 02:20:00,3.25776,3.25955,3.24982,3.25236,6390000.0
2008-08-13 02:21:00,3.2534,3.25858,3.2534,3.25662,7140000.0
2008-08-13 02:22:00,3.25818,3.26102,3.25032,3.25032,5640000.0
2008-08-13 02:23:00,3.25959,3.26035,3.25515,3.25729,5630000.0
2008-08-13 02:24:00,3.25697,3.25847,3.24779,3.25392,8630000.0
2008-08-13 02:25:00,3.25498,3.25714,3.25305,3.25714,4510000.0
2008-08-13 02:26:00,3.2591,3.25945,3.25444,3.25846,10520000.0
2008-08-13 02:27:00,3.25912,3.25912,3.25319,3.25751,7880000.0
2008-08-13 02:28:00,3.2576,3.25798,3.25147,3.25798,7510000.0
2008-08-13 02:29:00,3.25728,3.25941,3.24997,3.25776,6380000.0
2008-08-13 02:30:00,3.26062,3.26062,3.25049,3.25341,3750000.0
2008-08-13 02:31:00,3.25899,3.25915,3.24886,3.25872,7130000.0
2008-08-13 02:32:00,3.24995,3.26349,3.24995,3.26077,8260000.0
2008-08-13 02:33:00,3.2586,3.26075,3.25039,3.2508,3380000.0
2008-08-13 02:34:00,3.25552,3.25882,3.25552,3.25562,4510000.0
2008-08-13 02:35:00,3.2553,3.26095,3.25067,3.25596,4880000.0
2008-08-13 02:36:00,3.2604,3.26064,3.25154,3.25893,3760000.0
2008-08-13 02:37:00,3.25915,3.25927,3.25375,3.25857,6010000.0
2008-08-13 02:38:00,3.25985,3.26106,3.25041,3.25894,5260000.0
2008-08-13 02:39:00,3.25735,3.25735,3.25015,3.25362,7510000.0
2008-08-13 02:40:00,3.2571,3.2571,3.24654,3.25275,6750000.0
2008-08-13 02:41:00,3.25792,3.25792,3.25061,3.25061,5260000.0
2008-08-13 02:42:00,3.25806,3.26012,3.25005,3.25782,7520000.0
2008-08-13 02:43:00,3.25827,3.25903,3.24991,3.24991,6380000.0
2008-08-13 02:44:00,3.25416,3.25945,3.2541,3.25653,5260000.0
2008-08-13 02:45:00,3.25743,3.26016,3.24931,3.25962,10520000.0
2008-08-13 02:46:00,3.25791,3.25914,3.25317,3.25914,5640000.0
2008-08-13 02:47:00,3.2487,3.25748,3.24851,3.24851,3010000.0
2008-08-13 02:48:00,3.24943,3.25814,3.24741,3.25695,9770000.0
2008-08-13 02:49:00,3.25875,3.25875,3.25001,3.25001,5630000.0
2008-08-13 02:50:00,3.2589,3.25926,3.2496,3.25399,6390000.0
2008-08-13 02:51:00,3.25568,3.25983,3.24923,3.25782,6010000.0
2008-08-13 02:52:00,3.25265,3.25739,3.24756,3.25679,6010000.0
2008-08-13 02:53:00,3.25787,3.26117,3.25123,3.25493,5260000.0
2008-08-13 02:54:00,3.2551,3.25874,3.24819,3.25871,12390000.0
2008-08-13 02:55:00,3.2503,3.26122,3.2503,3.26043,6380000.0
2008-08-13 02:56:00,3.25696,3.26141,3.25664,3.2595,7500000.0
2008-08-13 02:57:00,3.25908,3.25979,3.24935,3.25759,7140000.0
2008-08-13 02:58:00,3.25867,3.25867,3.25307,3.25307,5260000.0
2008-08-13 02:59:00,3.25962,3.26001,3.25145,3.25821,7880000.0
2008-08-13 03:00:00,3.25997,3.25997,3.24662,3.25731,6390000.0
2008-08-13 03:01:00,3.24957,3.25928,3.24867,3.25389,10530000.0
2008-08-13 03:02:00,3.25899,3.25923,3.25214,3.25845,6750000.0
2008-08-13 03:03:00,3.25533,3.26117,3.25053,3.25835,13510000.0
2008-08-13 03:04:00,3.25865,3.25865,3.24406,3.25752,16140000.0
2008-08-13 03:05:00,3.25632,3.25808,3.24915,3.25675,6000000.0
2008-08-13 03:06:00,3.25423,3.25969,3.25423,3.25881,4880000.0
2008-08-13 03:07:00,3.2541,3.2601,3.24651,3.25834,6750000.0
2008-08-13 03:08:00,3.25803,3.25803,3.24849,3.25789,6750000.0
2008-08-13 03:09:00,3.25633,3.25805,3.2533,3.25453,4880000.0
2008-08-13 03:10:00,3.25933,3.25933,3.25114,3.25694,4890000.0
2008-08-13 03:11:00,3.25869,3.25922,3.24928,3.25344,3750000.0
2008-08-13 03:12:00,3.25996,3.26281,3.25018,3.25018,5270000.0
2008-08-13 03:13:00,3.25828,3.25892,3.24954,3.25725,5630000.0
2008-08-13 03:15:00,3.25675,3.26373,3.25057,3.25057,14650000.0
2008-08-13 03:16:00,3.26053,3.26246,3.25034,3.25034,6000000.0
2008-08-13 03:17:00,3.25615,3.25615,3.24979,3.24979,3750000.0
2008-08-13 03:18:00,3.25117,3.25825,3.24819,3.25825,3380000.0
2008-08-13 03:19:00,3.25353,3.25913,3.24878,3.25483,4500000.0
2008-08-13 03:20:00,3.2583,3.25954,3.2497,3.25836,7880000.0
2008-08-13 03:21:00,3.2548,3.25785,3.25212,3.25212,4880000.0
2008-08-13 03:22:00,3.25769,3.25803,3.25479,3.25803,4880000.0
2008-08-13 03:23:00,3.25448,3.26185,3.24923,3.26008,6000000.0
2008-08-13 03:24:00,3.25849,3.25849,3.24615,3.25757,3760000.0
2008-08-13 03:25:00,3.25841,3.25952,3.24968,3.25802,4880000.0
2008-08-13 03:26:00,3.25799,3.26243,3.252,3.25864,7130000.0
2008-08-13 03:27:00,3.25749,3.26066,3.24987,3.25959,10880000.0
2008-08-13 03:28:00,3.2568,3.25896,3.24949,3.25756,7140000.0
2008-08-13 03:29:00,3.25902,3.25902,3.25001,3.2583,3760000.0
2008-08-13 03:30:00,3.25748,3.2639,3.25215,3.2604,8250000.0
2008-08-13 03:31:00,3.25904,3.25904,3.24883,3.259,3390000.0
2008-08-13 03:32:00,3.24827,3.25921,3.24827,3.24955,4880000.0
2008-08-13 03:33:00,3.25797,3.25988,3.24941,3.25934,13890000.0
2008-08-13 03:34:00,3.2564,3.2588,3.24883,3.24883,3750000.0
2008-08-13 03:35:00,3.25845,3.25912,3.24981,3.25912,5250000.0
2008-08-13 03:36:00,3.25393,3.25908,3.24846,3.25836,4880000.0
2008-08-13 03:37:00,3.2495,3.25904,3.24843,3.25733,11640000.0
2008-08-13 03:38:00,3.25915,3.25915,3.24817,3.25909,5630000.0
2008-08-13 03:39:00,3.2478,3.25913,3.2478,3.25527,6380000.0
2008-08-13 03:40:00,3.25918,3.26178,3.24991,3.26065,7510000.0
2008-08-13 03:41:00,3.25361,3.25548,3.24823,3.25501,6750000.0
2008-08-13 03:42:00,3.25751,3.26035,3.25506,3.26035,7130000.0
2008-08-13 03:43:00,3.25803,3.25946,3.25408,3.25919,3750000.0
2008-08-13 03:44:00,3.25929,3.25929,3.25483,3.25483,4890000.0
2008-08-13 03:45:00,3.2516,3.26083,3.2516,3.26031,4500000.0
2008-08-13 03:46:00,3.25773,3.25823,3.25423,3.25423,3750000.0
2008-08-13 03:47:00,3.25393,3.25929,3.24993,3.25831,5630000.0
2008-08-13 03:48:00,3.25392,3.25831,3.24765,3.25211,5250000.0
2008-08-13 03:49:00,3.25501,3.2613,3.25501,3.26001,7880000.0
2008-08-13 03:50:00,3.2581,3.25911,3.25279,3.25279,7140000.0
2008-08-13 03:51:00,3.24937,3.2606,3.24937,3.25648,7130000.0
2008-08-13 03:52:00,3.24939,3.25877,3.24939,3.25872,4510000.0
2008-08-13 03:53:00,3.2576,3.25901,3.24909,3.25801,9380000.0
2008-08-13 03:54:00,3.25772,3.26069,3.25042,3.25964,12380000.0
2008-08-13 03:55:00,3.25827,3.25968,3.25352,3.25837,6380000.0
2008-08-13 03:56:00,3.25602,3.25761,3.24732,3.25614,7510000.0
2008-08-13 03:57:00,3.24945,3.25827,3.24945,3.25651,5630000.0
2008-08-13 03:58:00,3.25337,3.25971,3.25042,3.25325,6000000.0
2008-08-13 03:59:00,3.25966,3.25966,3.25488,3.25949,4880000.0
2008-08-13 04:00:00,3.26111,3.26111,3.24781,3.24895,15380000.0
2008-08-13 04:01:00,3.25691,3.25963,3.25415,3.25963,5630000.0
2008-08-13 04:02:00,3.25438,3.26196,3.25438,3.2582,9390000.0
2008-08-13 04:03:00,3.25723,3.26098,3.25527,3.26001,6750000.0
2008-08-13 04:04:00,3.2577,3.25921,3.24496,3.25254,7500000.0
2008-08-13 04:05:00,3.24844,3.2578,3.24773,3.24773,8630000.0
2008-08-13 04:06:00,3.25734,3.25999,3.25432,3.25467,5630000.0
2008-08-13 04:07:00,3.25767,3.25883,3.25323,3.25747,5640000.0
2008-08-13 04:08:00,3.25934,3.26307,3.25178,3.25609,6380000.0
2008-08-13 04:09:00,3.25644,3.2573,3.24649,3.25184,5250000.0
2008-08-13 04:10:00,3.25388,3.25922,3.2469,3.2592,10140000.0
2008-08-13 04:11:00,3.25885,3.2598,3.25464,3.25839,6390000.0
2008-08-13 04:12:00,3.2592,3.2593,3.24962,3.25795,4510000.0
2008-08-13 04:13:00,3.25861,3.25996,3.25024,3.25774,9760000.0
2008-08-13 04:14:00,3.25721,3.25865,3.25425,3.25785,5260000.0
2008-08-13 04:15:00,3.25874,3.26225,3.25279,3.25709,5640000.0
2008-08-13 04:16:00,3.25201,3.26287,3.25201,3.26068,6380000.0
2008-08-13 04:17:00,3.25849,3.26023,3.25419,3.25419,8630000.0
2008-08-13 04:18:00,3.25954,3.25954,3.25469,3.25915,4140000.0
2008-08-13 04:19:00,3.25388,3.25785,3.25342,3.25562,4880000.0
2008-08-13 04:20:00,3.24863,3.25712,3.24749,3.25652,3380000.0
2008-08-13 04:21:00,3.25406,3.25977,3.2492,3.25903,9000000.0
2008-08-13 04:22:00,3.25919,3.25938,3.25283,3.25909,4500000.0
2008-08-13 04:23:00,3.25747,3.25896,3.24881,3.24881,5250000.0
2008-08-13 04:24:00,3.25451,3.25976,3.24965,3.25479,4880000.0
2008-08-13 04:25:00,3.24911,3.25951,3.24911,3.25924,6390000.0
2008-08-13 04:26:00,3.25678,3.25793,3.24691,3.25671,9000000.0
2008-08-13 04:27:00,3.2495,3.2591,3.24821,3.2591,9010000.0
2008-08-13 04:28:00,3.25431,3.25853,3.2499,3.2499,7130000.0
2008-08-13 04:29:00,3.25915,3.25917,3.25429,3.25549,4880000.0
2008-08-13 04:30:00,3.25476,3.26673,3.25193,3.2587,10130000.0
2008-08-13 04:31:00,3.2559,3.26005,3.25487,3.25819,4500000.0
2008-08-13 04:32:00,3.25775,3.26171,3.25195,3.2597,7500000.0
2008-08-13 04:33:00,3.2496,3.25831,3.2496,3.25831,5630000.0
2008-08-13 04:34:00,3.25969,3.25975,3.2552,3.25955,5630000.0
2008-08-13 04:35:00,3.25585,3.25976,3.25392,3.25796,4510000.0
2008-08-13 04:36:00,3.25936,3.25936,3.25278,3.25278,4880000.0
2008-08-13 04:37:00,3.26088,3.26232,3.25294,3.25378,6390000.0
2008-08-13 04:38:00,3.25457,3.25793,3.25004,3.25512,4130000.0
2008-08-13 04:39:00,3.24906,3.2591,3.24897,3.25894,5250000.0
2008-08-13 04:40:00,3.25004,3.26042,3.2495,3.25747,10510000.0
2008-08-13 04:41:00,3.25762,3.25944,3.24993,3.25737,6010000.0
2008-08-13 04:42:00,3.25449,3.26017,3.25449,3.25918,5250000.0
2008-08-13 04:43:00,3.25333,3.25862,3.25333,3.25862,4130000.0
2008-08-13 04:44:00,3.25759,3.25982,3.24953,3.25945,7880000.0
2008-08-13 04:45:00,3.25815,3.25877,3.25815,3.25877,1500000.0
2008-08-13 04:46:00,3.25945,3.25974,3.25287,3.25596,4500000.0
2008-08-13 04:47:00,3.25639,3.25856,3.2495,3.25206,7510000.0
2008-08-13 04:48:00,3.25894,3.25894,3.25291,3.25369,4130000.0
2008-08-13 04:49:00,3.25817,3.25938,3.25396,3.25859,4880000.0
2008-08-13 04:50:00,3.25762,3.25902,3.24857,3.2542,5250000.0
2008-08-13 04:51:00,3.25749,3.25914,3.2493,3.25779,7140000.0
2008-08-13 04:52:00,3.25787,3.25812,3.25787,3.25812,1130000.0
2008-08-13 04:53:00,3.25732,3.25789,3.24852,3.25589,6010000.0
2008-08-13 04:54:00,3.25813,3.26063,3.25104,3.26063,7130000.0
2008-08-13 04:55:00,3.25707,3.25904,3.24782,3.25904,8250000.0
2008-08-13 04:56:00,3.25944,3.25944,3.24938,3.25705,3750000.0
2008-08-13 04:57:00,3.25896,3.25897,3.25357,3.25357,7130000.0
2008-08-13 04:58:00,3.25614,3.25856,3.25614,3.25856,1880000.0
2008-08-13 04:59:00,3.25562,3.25816,3.24644,3.25816,7880000.0
2008-08-13 05:00:00,3.26034,3.26034,3.25587,3.25726,4880000.0
2008-08-13 05:01:00,3.25747,3.25861,3.25747,3.25861,4130000.0
2008-08-13 05:02:00,3.25607,3.2598,3.24949,3.2495,4510000.0
2008-08-13 05:03:00,3.24887,3.25932,3.24887,3.25932,1500000.0
2008-08-13 05:04:00,3.25922,3.25939,3.25018,3.25018,4880000.0
2008-08-13 05:05:00,3.25716,3.25911,3.24801,3.25911,7510000.0
2008-08-13 05:07:00,3.25406,3.25765,3.25006,3.25747,5630000.0
2008-08-13 05:08:00,3.25129,3.26445,3.25129,3.26075,10890000.0
2008-08-13 05:09:00,3.25826,3.25943,3.24925,3.25943,7500000.0
2008-08-13 05:11:00,3.25738,3.25926,3.24857,3.25921,7880000.0
2008-08-13 05:13:00,3.25881,3.25938,3.2491,3.2491,4500000.0
2008-08-13 05:14:00,3.25689,3.25913,3.24806,3.25913,7510000.0
2008-08-13 05:15:00,3.25995,3.25995,3.25011,3.25011,1880000.0
2008-08-13 05:16:00,3.24302,3.24302,3.24302,3.24302,750000.0
2008-08-13 05:17:00,3.24922,3.25722,3.24922,3.25444,2250000.0
2008-08-13 05:18:00,3.24887,3.25708,3.24887,3.25002,3760000.0
2008-08-13 05:19:00,3.25922,3.25922,3.25667,3.25667,2250000.0
2008-08-13 05:20:00,3.25728,3.25815,3.24745,3.25696,6760000.0
2008-08-13 05:21:00,3.25006,3.25953,3.25006,3.25874,5630000.0
2008-08-13 05:23:00,3.25684,3.25876,3.24823,3.25761,5250000.0
2008-08-13 05:24:00,3.25837,3.25868,3.2547,3.25868,1880000.0
2008-08-13 05:25:00,3.25399,3.25985,3.25399,3.25985,1500000.0
2008-08-13 05:26:00,3.25629,3.25855,3.25217,3.25855,4880000.0
2008-08-13 05:27:00,3.25816,3.26491,3.25085,3.25508,7510000.0
2008-08-13 05:28:00,3.25968,3.2604,3.24922,3.26014,6760000.0
2008-08-13 05:29:00,3.25718,3.25856,3.24485,3.25775,7880000.0
2008-08-13 05:30:00,3.25784,3.26092,3.24964,3.25974,5630000.0
2008-08-13 05:31:00,3.25935,3.25941,3.25269,3.25687,5630000.0
2008-08-13 05:32:00,3.2589,3.25929,3.2523,3.25791,3750000.0
2008-08-13 05:33:00,3.25988,3.25996,3.25517,3.25855,3760000.0
2008-08-13 05:34:00,3.25739,3.25739,3.24834,3.24834,1880000.0
2008-08-13 05:35:00,3.25059,3.26063,3.25059,3.25842,7890000.0
2008-08-13 05:36:00,3.25741,3.26076,3.25413,3.25802,4880000.0
2008-08-13 05:37:00,3.24731,3.25762,3.24731,3.25762,3380000.0
2008-08-13 05:38:00,3.25936,3.25938,3.24954,3.25916,7140000.0
2008-08-13 05:39:00,3.25322,3.25835,3.25308,3.25432,5250000.0
2008-08-13 05:40:00,3.24913,3.25864,3.24875,3.25526,5250000.0
2008-08-13 05:41:00,3.25963,3.25963,3.25525,3.25866,7130000.0
2008-08-13 05:42:00,3.25129,3.25576,3.24871,3.24871,2250000.0
2008-08-13 05:43:00,3.25577,3.2581,3.25274,3.25805,4130000.0
2008-08-13 05:44:00,3.26021,3.26021,3.25949,3.25949,1500000.0
2008-08-13 05:45:00,3.2537,3.2621,3.25221,3.25916,8250000.0
2008-08-13 05:46:00,3.25885,3.25932,3.25755,3.25919,6000000.0
2008-08-13 05:47:00,3.25853,3.25898,3.25564,3.25564,5630000.0
2008-08-13 05:48:00,3.25221,3.25949,3.24896,3.24896,8250000.0
2008-08-13 05:49:00,3.25992,3.25992,3.25433,3.25945,4500000.0
2008-08-13 05:50:00,3.25434,3.25975,3.24659,3.25643,4890000.0
2008-08-13 05:51:00,3.25967,3.25967,3.25135,3.25583,4880000.0
2008-08-13 05:52:00,3.25635,3.25765,3.2448,3.25765,8630000.0
2008-08-13 05:53:00,3.25788,3.25885,3.25311,3.25885,5260000.0
2008-08-13 05:54:00,3.25899,3.25899,3.25251,3.25819,6760000.0
2008-08-13 05:55:00,3.25455,3.25952,3.25455,3.25804,4500000.0
2008-08-13 05:56:00,3.25446,3.259,3.24947,3.259,4880000.0
2008-08-13 05:57:00,3.25694,3.26081,3.25676,3.25931,5630000.0
2008-08-13 05:58:00,3.25334,3.25832,3.24968,3.24968,2250000.0
2008-08-13 05:59:00,3.25832,3.25832,3.24663,3.2562,7500000.0
2008-08-13 06:00:00,3.25511,3.26541,3.25422,3.26007,8250000.0
2008-08-13 06:01:00,3.25727,3.25939,3.24999,3.25771,6380000.0
2008-08-13 06:02:00,3.25043,3.26051,3.25043,3.25985,7880000.0
2008-08-13 06:03:00,3.25953,3.25953,3.25479,3.25838,4880000.0
2008-08-13 06:04:00,3.25878,3.25878,3.25337,3.25337,3000000.0
2008-08-13 06:05:00,3.2596,3.26251,3.25153,3.2596,6000000.0
2008-08-13 06:06:00,3.25811,3.26077,3.25042,3.26017,7880000.0
2008-08-13 06:07:00,3.25474,3.26018,3.25029,3.25967,4880000.0
2008-08-13 06:08:00,3.25817,3.26227,3.2539,3.26021,4510000.0
2008-08-13 06:09:00,3.25178,3.26459,3.25178,3.26174,7880000.0
2008-08-13 06:10:00,3.25711,3.25993,3.2499,3.25981,3760000.0
2008-08-13 06:11:00,3.25368,3.25887,3.24974,3.24974,2250000.0
2008-08-13 06:12:00,3.25355,3.25982,3.25355,3.25501,3010000.0
2008-08-13 06:13:00,3.25928,3.26067,3.25583,3.25583,4130000.0
2008-08-13 06:14:00,3.25757,3.26031,3.2502,3.25965,8260000.0
2008-08-13 06:15:00,3.26206,3.26206,3.25158,3.25454,5630000.0
2008-08-13 06:16:00,3.25149,3.26319,3.25149,3.26036,7880000.0
2008-08-13 06:17:00,3.25799,3.25973,3.25039,3.25039,7130000.0
2008-08-13 06:18:00,3.25828,3.25828,3.25096,3.25346,4130000.0
2008-08-13 06:19:00,3.25841,3.25882,3.24983,3.2573,4510000.0
2008-08-13 06:20:00,3.25962,3.25972,3.25427,3.25903,4880000.0
2008-08-13 06:21:00,3.25422,3.25927,3.24882,3.2581,7880000.0
2008-08-13 06:22:00,3.25843,3.25843,3.25305,3.25838,3380000.0
2008-08-13 06:23:00,3.25736,3.25969,3.25473,3.25969,4880000.0
2008-08-13 06:24:00,3.25586,3.25758,3.25013,3.25758,2250000.0
2008-08-13 06:25:00,3.25929,3.25929,3.24889,3.24889,3750000.0
2008-08-13 06:26:00,3.25978,3.26025,3.2497,3.25601,4880000.0
2008-08-13 06:27:00,3.24956,3.25909,3.24694,3.25869,7140000.0
2008-08-13 06:28:00,3.25398,3.25771,3.25398,3.25771,1500000.0
2008-08-13 06:29:00,3.25416,3.25882,3.24649,3.25882,7880000.0
2008-08-13 06:30:00,3.25301,3.26123,3.25301,3.2604,4880000.0
2008-08-13 06:31:00,3.25843,3.25909,3.25544,3.25858,7130000.0
2008-08-13 06:32:00,3.26031,3.26116,3.25526,3.25526,2630000.0
2008-08-13 06:33:00,3.25691,3.25996,3.25035,3.25947,6760000.0
2008-08-13 06:34:00,3.25796,3.26008,3.2513,3.25463,6750000.0
2008-08-13 06:35:00,3.2556,3.2556,3.25397,3.25397,1500000.0
2008-08-13 06:36:00,3.25952,3.25952,3.25448,3.25448,1500000.0
2008-08-13 06:37:00,3.25159,3.25883,3.2515,3.25883,8250000.0
2008-08-13 06:38:00,3.25783,3.25783,3.25703,3.25703,2250000.0
2008-08-13 06:39:00,3.25711,3.2593,3.24901,3.25758,7510000.0
2008-08-13 06:40:00,3.2519,3.25806,3.24757,3.25773,7140000.0
2008-08-13 06:41:00,3.25808,3.25956,3.25581,3.25717,4500000.0
2008-08-13 06:42:00,3.2514,3.26153,3.25043,3.26007,10510000.0
2008-08-13 06:43:00,3.2567,3.26212,3.25596,3.25964,7510000.0
2008-08-13 06:44:00,3.25962,3.26148,3.25682,3.25962,6010000.0
2008-08-13 06:45:00,3.26363,3.26363,3.257,3.25997,5630000.0
2008-08-13 06:46:00,3.25637,3.26133,3.25507,3.26133,6000000.0
2008-08-13 06:47:00,3.26115,3.26128,3.25977,3.26128,2260000.0
2008-08-13 06:48:00,3.25778,3.26319,3.25778,3.26216,6000000.0
2008-08-13 06:49:00,3.25992,3.26204,3.2517,3.26152,7880000.0
2008-08-13 06:50:00,3.25909,3.26084,3.25058,3.26084,5250000.0
2008-08-13 06:51:00,3.26053,3.26127,3.2561,3.2561,4510000.0
2008-08-13 06:52:00,3.26101,3.26101,3.25468,3.25491,4880000.0
2008-08-13 06:53:00,3.26188,3.26188,3.25738,3.26185,5630000.0
2008-08-13 06:54:00,3.25945,3.26175,3.25686,3.25686,4140000.0
2008-08-13 06:55:00,3.25196,3.26211,3.25063,3.26015,8640000.0
2008-08-13 06:56:00,3.25325,3.26337,3.25078,3.25078,6760000.0
2008-08-13 06:57:00,3.26148,3.26148,3.25713,3.26112,4130000.0
2008-08-13 06:58:00,3.26165,3.26165,3.25685,3.25951,3380000.0
2008-08-13 06:59:00,3.25959,3.26194,3.25631,3.26165,5260000.0
2008-08-13 07:00:00,3.26273,3.26316,3.25223,3.26027,8250000.0
2008-08-13 07:01:00,3.2566,3.26137,3.2566,3.26136,3380000.0
2008-08-13 07:02:00,3.25949,3.26157,3.25624,3.25974,7510000.0
2008-08-13 07:03:00,3.26162,3.26162,3.25127,3.25712,5630000.0
2008-08-13 07:04:00,3.26144,3.26144,3.25579,3.26117,5260000.0
2008-08-13 07:05:00,3.25551,3.2601,3.25451,3.25637,6010000.0
2008-08-13 07:06:00,3.26065,3.26065,3.25088,3.25108,5630000.0
2008-08-13 07:07:00,3.26182,3.26182,3.25645,3.25645,3750000.0
2008-08-13 07:08:00,3.26,3.26217,3.25149,3.26152,7510000.0
2008-08-13 07:09:00,3.25424,3.2589,3.25008,3.2575,8260000.0
2008-08-13 07:10:00,3.25272,3.26295,3.25272,3.2621,6750000.0
2008-08-13 07:11:00,3.25973,3.26195,3.25163,3.26145,7890000.0
2008-08-13 07:12:00,3.26154,3.26154,3.25308,3.25959,7500000.0
2008-08-13 07:13:00,3.25961,3.2608,3.25602,3.25996,6760000.0
2008-08-13 07:14:00,3.25961,3.26193,3.2516,3.26155,8250000.0
2008-08-13 07:15:00,3.26443,3.26443,3.25536,3.25687,5250000.0
2008-08-13 07:16:00,3.24994,3.26012,3.24718,3.26012,13140000.0
2008-08-13 07:17:00,3.25943,3.26164,3.25091,3.26164,4880000.0
2008-08-13 07:18:00,3.26051,3.26259,3.25636,3.26048,9750000.0
2008-08-13 07:19:00,3.26041,3.26251,3.25674,3.25674,5250000.0
2008-08-13 07:20:00,3.25758,3.26296,3.25699,3.25826,6380000.0
2008-08-13 07:21:00,3.25486,3.26068,3.25458,3.26033,8260000.0
2008-08-13 07:22:00,3.25924,3.26082,3.25516,3.26082,4880000.0
2008-08-13 07:23:00,3.25533,3.26063,3.2545,3.26047,6380000.0
2008-08-13 07:24:00,3.2615,3.26296,3.2566,3.26205,8250000.0
2008-08-13 07:25:00,3.25748,3.25996,3.25597,3.25597,6380000.0
2008-08-13 07:26:00,3.25215,3.26336,3.25215,3.26216,7510000.0
2008-08-13 07:27:00,3.25764,3.2615,3.25437,3.2607,7510000.0
2008-08-13 07:28:00,3.25779,3.26256,3.25211,3.25774,6010000.0
2008-08-13 07:29:00,3.26331,3.26331,3.26149,3.26149,2250000.0
2008-08-13 07:30:00,3.26294,3.26336,3.25601,3.26193,6000000.0
2008-08-13 07:31:00,3.25275,3.26183,3.25275,3.25756,6380000.0
2008-08-13 07:32:00,3.2512,3.26336,3.2512,3.25468,6380000.0
2008-08-13 07:33:00,3.26226,3.26226,3.25662,3.25662,6000000.0
2008-08-13 07:34:00,3.25952,3.26115,3.25707,3.2576,3380000.0
2008-08-13 07:35:00,3.25368,3.26596,3.25368,3.2605,8250000.0
2008-08-13 07:36:00,3.26146,3.26146,3.25751,3.25986,5630000.0
2008-08-13 07:37:00,3.26036,3.26127,3.25589,3.26127,3760000.0
2008-08-13 07:38:00,3.25695,3.26149,3.25672,3.25672,2630000.0
2008-08-13 07:39:00,3.25749,3.26263,3.25749,3.26076,3750000.0
2008-08-13 07:40:00,3.25264,3.2628,3.25195,3.25996,7880000.0
2008-08-13 07:41:00,3.25711,3.26088,3.24824,3.25054,7500000.0
2008-08-13 07:42:00,3.25222,3.26428,3.25222,3.26238,7880000.0
2008-08-13 07:43:00,3.25992,3.26174,3.25992,3.26138,5250000.0
2008-08-13 07:44:00,3.26046,3.26441,3.25281,3.26208,4880000.0
2008-08-13 07:45:00,3.26311,3.26311,3.25149,3.2614,5260000.0
2008-08-13 07:46:00,3.25455,3.26411,3.25455,3.26329,3750000.0
2008-08-13 07:47:00,3.26101,3.26192,3.25326,3.26192,3380000.0
2008-08-13 07:48:00,3.25116,3.26258,3.25116,3.26258,2250000.0
2008-08-13 07:49:00,3.25225,3.26321,3.25225,3.26202,8250000.0
2008-08-13 07:50:00,3.2618,3.2675,3.2543,3.26224,5630000.0
2008-08-13 07:51:00,3.26358,3.26427,3.25972,3.26427,3750000.0
2008-08-13 07:52:00,3.25935,3.26133,3.25308,3.26042,5250000.0
2008-08-13 07:53:00,3.25947,3.26123,3.25075,3.26123,8250000.0
2008-08-13 07:54:00,3.26176,3.26282,3.25266,3.26058,4880000.0
2008-08-13 07:55:00,3.26115,3.26418,3.25886,3.26279,6390000.0
2008-08-13 07:56:00,3.25627,3.26306,3.25627,3.26177,7510000.0
2008-08-13 07:57:00,3.25338,3.26223,3.25129,3.25975,7510000.0
2008-08-13 07:58:00,3.25791,3.26266,3.25278,3.26175,6380000.0
2008-08-13 07:59:00,3.25899,3.26653,3.2546,3.26453,6760000.0
2008-08-13 08:00:00,3.26025,3.26414,3.2526,3.2526,9010000.0
2008-08-13 08:01:00,3.25587,3.263,3.25587,3.26202,5250000.0
2008-08-13 08:02:00,3.25982,3.26263,3.25401,3.2618,7130000.0
2008-08-13 08:03:00,3.26145,3.26206,3.25497,3.25994,4880000.0
2008-08-13 08:04:00,3.25977,3.26191,3.24955,3.26191,7510000.0
2008-08-13 08:05:00,3.262,3.26266,3.25621,3.25994,6380000.0
2008-08-13 08:06:00,3.25861,3.26379,3.25255,3.26014,9010000.0
2008-08-13 08:07:00,3.26125,3.26521,3.25472,3.26254,5630000.0
2008-08-13 08:08:00,3.25722,3.26388,3.25374,3.25983,11640000.0
2008-08-13 08:09:00,3.26104,3.26242,3.25266,3.26242,7130000.0
2008-08-13 08:10:00,3.26085,3.26379,3.25766,3.26055,7880000.0
2008-08-13 08:11:00,3.25936,3.2602,3.24886,3.2556,5630000.0
2008-08-13 08:12:00,3.25574,3.26018,3.24998,3.25345,7880000.0
2008-08-13 08:13:00,3.25482,3.26199,3.25103,3.25103,7130000.0
2008-08-13 08:14:00,3.25931,3.25931,3.25366,3.25366,5260000.0
2008-08-13 08:15:00,3.26277,3.26277,3.24832,3.25345,4500000.0
2008-08-13 08:16:00,3.25906,3.26154,3.25185,3.25971,4510000.0
2008-08-13 08:17:00,3.25599,3.25968,3.25363,3.25899,7130000.0
2008-08-13 08:18:00,3.25621,3.25993,3.25367,3.25686,5260000.0
2008-08-13 08:19:00,3.24794,3.25758,3.24794,3.25716,3390000.0
2008-08-13 08:20:00,3.25787,3.26087,3.25169,3.25887,7130000.0
2008-08-13 08:21:00,3.25861,3.26248,3.25813,3.26248,4890000.0
2008-08-13 08:22:00,3.25018,3.25892,3.25018,3.25892,3760000.0
2008-08-13 08:23:00,3.26231,3.26403,3.25206,3.25206,5250000.0
2008-08-13 08:24:00,3.25718,3.2629,3.25347,3.26145,5630000.0
2008-08-13 08:25:00,3.25596,3.26104,3.25596,3.25711,5630000.0
2008-08-13 08:26:00,3.26154,3.26171,3.25762,3.25766,4880000.0
2008-08-13 08:27:00,3.26134,3.26134,3.25021,3.25026,6020000.0
2008-08-13 08:28:00,3.25904,3.25986,3.25069,3.25603,6750000.0
2008-08-13 08:29:00,3.25969,3.26047,3.25344,3.26014,6380000.0
2008-08-13 08:30:00,3.25621,3.26249,3.25167,3.25167,7140000.0
2008-08-13 08:31:00,3.25626,3.26089,3.25052,3.25052,6000000.0
2008-08-13 08:32:00,3.25839,3.2615,3.24995,3.2532,7880000.0
2008-08-13 08:33:00,3.25545,3.25984,3.24917,3.25984,6010000.0
2008-08-13 08:34:00,3.25747,3.25747,3.25134,3.25684,9000000.0
2008-08-13 08:35:00,3.25744,3.25848,3.24839,3.25826,10130000.0
2008-08-13 08:36:00,3.25751,3.2582,3.25109,3.25748,9010000.0
2008-08-13 08:37:00,3.2575,3.25774,3.25217,3.25217,5630000.0
2008-08-13 08:38:00,3.25537,3.26016,3.25537,3.26016,7130000.0
2008-08-13 08:39:00,3.25864,3.2596,3.2467,3.25378,6750000.0
2008-08-13 08:40:00,3.25282,3.26017,3.24988,3.25581,12750000.0
2008-08-13 08:41:00,3.25457,3.25946,3.25446,3.25946,6380000.0
2008-08-13 08:42:00,3.25523,3.26018,3.24892,3.25433,6010000.0
2008-08-13 08:43:00,3.25388,3.25787,3.24787,3.25623,5250000.0
2008-08-13 08:44:00,3.24671,3.26053,3.24671,3.25626,10510000.0
2008-08-13 08:45:00,3.25944,3.25944,3.2575,3.25936,6010000.0
2008-08-13 08:46:00,3.25749,3.26051,3.25596,3.25872,5250000.0
2008-08-13 08:47:00,3.25738,3.26354,3.25183,3.25944,9380000.0
2008-08-13 08:48:00,3.24971,3.26156,3.24971,3.25576,11630000.0
2008-08-13 08:49:00,3.25875,3.26224,3.25647,3.25993,4880000.0
2008-08-13 08:50:00,3.26128,3.26307,3.25284,3.25586,7500000.0
2008-08-13 08:51:00,3.25062,3.26212,3.25062,3.2601,6760000.0
2008-08-13 08:52:00,3.26197,3.26472,3.25974,3.26274,6010000.0
2008-08-13 08:53:00,3.26347,3.26347,3.25072,3.26145,7880000.0
2008-08-13 08:54:00,3.25794,3.26433,3.25211,3.26232,9000000.0
2008-08-13 08:55:00,3.25877,3.26286,3.25379,3.25982,6750000.0
2008-08-13 08:56:00,3.26117,3.26609,3.25907,3.25907,7880000.0
2008-08-13 08:57:00,3.25926,3.26521,3.25624,3.25975,10510000.0
2008-08-13 08:58:00,3.26243,3.26565,3.2621,3.26447,7880000.0
2008-08-13 08:59:00,3.25533,3.26745,3.25533,3.26156,13140000.0
2008-08-13 09:00:00,3.26442,3.26762,3.26036,3.2618,13510000.0
2008-08-13 09:01:00,3.26039,3.26834,3.25689,3.26136,10510000.0
2008-08-13 09:02:00,3.26094,3.26514,3.25541,3.26103,5630000.0
2008-08-13 09:03:00,3.25568,3.26632,3.25568,3.26461,5250000.0
2008-08-13 09:04:00,3.2653,3.26733,3.25684,3.26059,7880000.0
2008-08-13 09:05:00,3.26337,3.26496,3.25473,3.26369,7500000.0
2008-08-13 09:06:00,3.25532,3.26476,3.25488,3.26335,6760000.0
2008-08-13 09:07:00,3.25817,3.26336,3.25286,3.26336,4520000.0
2008-08-13 09:08:00,3.25792,3.2634,3.25792,3.26291,6380000.0
2008-08-13 09:09:00,3.25467,3.2632,3.25467,3.2585,5630000.0
2008-08-13 09:10:00,3.26512,3.26512,3.25326,3.25792,7880000.0
2008-08-13 09:11:00,3.26409,3.26561,3.25466,3.25466,5250000.0
2008-08-13 09:12:00,3.25828,3.26439,3.25826,3.26185,5250000.0
2008-08-13 09:13:00,3.26115,3.26215,3.25154,3.25547,7500000.0
2008-08-13 09:14:00,3.26149,3.26246,3.25665,3.26099,5250000.0
2008-08-13 09:15:00,3.25991,3.26298,3.25646,3.25646,6000000.0
2008-08-13 09:16:00,3.25862,3.2651,3.25666,3.26151,7890000.0
2008-08-13 09:17:00,3.26017,3.2625,3.25358,3.25695,5630000.0
2008-08-13 09:18:00,3.25752,3.26139,3.256,3.25798,6380000.0
2008-08-13 09:19:00,3.25909,3.25909,3.24715,3.25196,6750000.0
2008-08-13 09:20:00,3.25998,3.26059,3.2517,3.25557,7500000.0
2008-08-13 09:21:00,3.25836,3.25954,3.24924,3.25954,7130000.0
2008-08-13 09:22:00,3.2583,3.2583,3.25523,3.25583,6750000.0
2008-08-13 09:23:00,3.24936,3.25935,3.24936,3.24948,4880000.0
2008-08-13 09:24:00,3.24984,3.25933,3.24984,3.25749,6000000.0
2008-08-13 09:25:00,3.25508,3.26158,3.25101,3.25448,6010000.0
2008-08-13 09:26:00,3.25876,3.26054,3.25664,3.25879,4880000.0
2008-08-13 09:27:00,3.26097,3.26097,3.25208,3.26097,7500000.0
2008-08-13 09:28:00,3.26003,3.26014,3.25235,3.25965,7140000.0
2008-08-13 09:29:00,3.25812,3.26054,3.25602,3.25974,6000000.0
2008-08-13 09:30:00,3.25731,3.25949,3.24771,3.25856,6000000.0
2008-08-13 09:31:00,3.25851,3.26235,3.25636,3.25692,4140000.0
2008-08-13 09:32:00,3.26134,3.26134,3.25173,3.26002,4880000.0
2008-08-13 09:33:00,3.25897,3.26044,3.25552,3.25761,4880000.0
2008-08-13 09:34:00,3.25827,3.25965,3.256,3.25794,5250000.0
2008-08-13 09:35:00,3.25898,3.26016,3.25439,3.26016,5250000.0
2008-08-13 09:36:00,3.255,3.26063,3.255,3.26063,5630000.0
2008-08-13 09:37:00,3.25915,3.26042,3.25129,3.25599,7130000.0
2008-08-13 09:38:00,3.25724,3.26119,3.25724,3.25969,4880000.0
2008-08-13 09:39:00,3.25976,3.26119,3.25571,3.26119,5630000.0
2008-08-13 09:40:00,3.2541,3.26053,3.25018,3.25748,5630000.0
2008-08-13 09:41:00,3.25628,3.26111,3.25437,3.26006,5630000.0
2008-08-13 09:42:00,3.25818,3.26086,3.24962,3.25341,21010000.0
2008-08-13 09:43:00,3.26083,3.26205,3.24961,3.25792,7880000.0
2008-08-13 09:44:00,3.25887,3.26168,3.25504,3.26168,7520000.0
2008-08-13 09:45:00,3.25244,3.26358,3.25244,3.26051,5630000.0
2008-08-13 09:46:00,3.25931,3.26086,3.25274,3.2566,7140000.0
2008-08-13 09:47:00,3.25699,3.2601,3.25254,3.25749,8260000.0
2008-08-13 09:48:00,3.25611,3.26229,3.25357,3.25357,6010000.0
2008-08-13 09:49:00,3.26236,3.26236,3.25688,3.2571,6750000.0
2008-08-13 09:50:00,3.25867,3.26158,3.25625,3.26158,4880000.0
2008-08-13 09:51:00,3.26122,3.26122,3.25617,3.25675,5630000.0
2008-08-13 09:52:00,3.25973,3.25973,3.25044,3.25663,5630000.0
2008-08-13 09:53:00,3.26146,3.26146,3.25178,3.25574,4510000.0
2008-08-13 09:54:00,3.25977,3.26183,3.2503,3.26144,9000000.0
2008-08-13 09:55:00,3.26039,3.26223,3.25178,3.26223,7130000.0
2008-08-13 09:56:00,3.26172,3.26172,3.2551,3.26096,9000000.0
2008-08-13 09:57:00,3.26127,3.26277,3.25403,3.25904,7890000.0
2008-08-13 09:58:00,3.26195,3.26195,3.25127,3.25153,7500000.0
2008-08-13 09:59:00,3.26214,3.26214,3.25477,3.26127,7890000.0
2008-08-13 10:00:00,3.2615,3.26182,3.25729,3.26012,5250000.0
2008-08-13 10:01:00,3.2616,3.26184,3.25081,3.26119,4510000.0
2008-08-13 10:02:00,3.25745,3.26168,3.25355,3.25765,6000000.0
2008-08-13 10:03:00,3.25753,3.26407,3.25403,3.26215,6760000.0
2008-08-13 10:04:00,3.26024,3.26291,3.25424,3.25424,4880000.0
2008-08-13 10:05:00,3.26349,3.2637,3.25311,3.26305,5640000.0
2008-08-13 10:06:00,3.25941,3.26531,3.25293,3.26517,6390000.0
2008-08-13 10:07:00,3.26258,3.26297,3.25349,3.25349,5250000.0
2008-08-13 10:08:00,3.2584,3.26462,3.25371,3.25965,5250000.0
2008-08-13 10:09:00,3.25577,3.26528,3.25286,3.25286,6760000.0
2008-08-13 10:10:00,3.26212,3.2624,3.25104,3.26063,6760000.0
2008-08-13 10:11:00,3.26243,3.26657,3.25436,3.26088,8260000.0
2008-08-13 10:12:00,3.25786,3.26567,3.25424,3.25989,5630000.0
2008-08-13 10:13:00,3.26107,3.26222,3.25266,3.26181,6760000.0
2008-08-13 10:14:00,3.26232,3.26306,3.25736,3.25963,9750000.0
2008-08-13 10:15:00,3.259,3.26355,3.25843,3.25843,5630000.0
2008-08-13 10:16:00,3.25992,3.26595,3.25886,3.26433,7130000.0
2008-08-13 10:17:00,3.2612,3.26242,3.25099,3.25715,8250000.0
2008-08-13 10:18:00,3.26189,3.26327,3.2532,3.26032,6750000.0
2008-08-13 10:19:00,3.26192,3.26196,3.25227,3.26196,7500000.0
2008-08-13 10:20:00,3.26154,3.26244,3.25604,3.26244,8250000.0
2008-08-13 10:21:00,3.25893,3.26371,3.25404,3.26195,6010000.0
2008-08-13 10:22:00,3.25741,3.2631,3.25727,3.26126,6380000.0
2008-08-13 10:23:00,3.25965,3.26414,3.25965,3.26247,6380000.0
2008-08-13 10:24:00,3.26294,3.26315,3.25765,3.2628,6380000.0
2008-08-13 10:25:00,3.25708,3.26434,3.25708,3.26388,6010000.0
2008-08-13 10:26:00,3.26308,3.26339,3.25714,3.25802,5630000.0
2008-08-13 10:27:00,3.26288,3.26303,3.25968,3.26303,4880000.0
2008-08-13 10:28:00,3.26364,3.26384,3.25422,3.25422,6010000.0
2008-08-13 10:29:00,3.25694,3.26187,3.25198,3.26187,7140000.0
2008-08-13 10:30:00,3.2618,3.26206,3.25617,3.25669,4880000.0
2008-08-13 10:31:00,3.25855,3.25884,3.24943,3.24943,6000000.0
2008-08-13 10:32:00,3.2548,3.26148,3.25137,3.25489,6750000.0
2008-08-13 10:33:00,3.26271,3.26397,3.25165,3.25953,8250000.0
2008-08-13 10:34:00,3.25952,3.25952,3.25102,3.25547,5250000.0
2008-08-13 10:35:00,3.25692,3.26318,3.25338,3.25739,7880000.0
2008-08-13 10:36:00,3.26074,3.26147,3.25318,3.25792,6750000.0
2008-08-13 10:37:00,3.26195,3.262,3.25614,3.25658,7130000.0
2008-08-13 10:38:00,3.25678,3.26109,3.24996,3.25504,7880000.0
2008-08-13 10:39:00,3.26186,3.26423,3.25781,3.26347,6010000.0
2008-08-13 10:40:00,3.25849,3.26649,3.25609,3.25999,12760000.0
2008-08-13 10:41:00,3.2587,3.26492,3.25827,3.25962,7500000.0
2008-08-13 10:42:00,3.25662,3.26244,3.25662,3.25707,5260000.0
2008-08-13 10:43:00,3.25402,3.26343,3.25402,3.25815,5250000.0
2008-08-13 10:44:00,3.25839,3.26237,3.25769,3.25971,5250000.0
2008-08-13 10:45:00,3.26192,3.26244,3.25161,3.25897,5640000.0
2008-08-13 10:46:00,3.25461,3.26521,3.25461,3.26441,3760000.0
2008-08-13 10:47:00,3.26003,3.2627,3.25663,3.26262,5630000.0
2008-08-13 10:48:00,3.25226,3.2634,3.25226,3.2634,7880000.0
2008-08-13 10:49:00,3.25817,3.26337,3.25458,3.26281,6750000.0
2008-08-13 10:50:00,3.2648,3.2648,3.25464,3.26257,6380000.0
2008-08-13 10:51:00,3.26405,3.26405,3.25205,3.26324,5250000.0
2008-08-13 10:52:00,3.26384,3.26684,3.26147,3.26426,6000000.0
2008-08-13 10:53:00,3.25979,3.26447,3.25517,3.26307,7510000.0
2008-08-13 10:54:00,3.26474,3.26628,3.26047,3.26485,7510000.0
2008-08-13 10:55:00,3.26461,3.26685,3.25957,3.26364,7880000.0
2008-08-13 10:56:00,3.267,3.267,3.25695,3.26658,6000000.0
2008-08-13 10:57:00,3.26467,3.26512,3.25917,3.26445,5640000.0
2008-08-13 10:58:00,3.2621,3.26891,3.25872,3.26603,15390000.0
2008-08-13 10:59:00,3.26212,3.26904,3.2602,3.26904,4880000.0
2008-08-13 11:00:00,3.26805,3.27492,3.26177,3.26765,11630000.0
2008-08-13 11:01:00,3.26614,3.2669,3.26203,3.26288,8250000.0
2008-08-13 11:02:00,3.26736,3.27026,3.2592,3.26942,6000000.0
2008-08-13 11:03:00,3.26583,3.272,3.2649,3.26516,7130000.0
2008-08-13 11:04:00,3.26706,3.2673,3.25966,3.26428,7130000.0
2008-08-13 11:05:00,3.26735,3.2691,3.26063,3.26291,7140000.0
2008-08-13 11:06:00,3.2632,3.26672,3.25686,3.26672,4130000.0
2008-08-13 11:07:00,3.25849,3.2678,3.25849,3.26102,5640000.0
2008-08-13 11:08:00,3.26461,3.26461,3.25567,3.26323,6020000.0
2008-08-13 11:09:00,3.25916,3.26575,3.25586,3.26568,5250000.0
2008-08-13 11:10:00,3.26106,3.26616,3.25634,3.26219,5640000.0
2008-08-13 11:11:00,3.26435,3.2674,3.26162,3.2674,4510000.0
2008-08-13 11:12:00,3.2667,3.26816,3.26427,3.26427,7880000.0
2008-08-13 11:13:00,3.26496,3.26762,3.26161,3.26724,5630000.0
2008-08-13 11:14:00,3.26357,3.26838,3.25739,3.26675,12380000.0
2008-08-13 11:15:00,3.26243,3.26938,3.26158,3.26744,6390000.0
2008-08-13 11:16:00,3.25805,3.27005,3.25805,3.26563,8260000.0
2008-08-13 11:17:00,3.26464,3.26948,3.25813,3.26515,6760000.0
2008-08-13 11:18:00,3.26771,3.2692,3.25962,3.26847,5250000.0
2008-08-13 11:19:00,3.26519,3.26752,3.26495,3.26724,4880000.0
2008-08-13 11:20:00,3.26735,3.26774,3.25754,3.25754,5630000.0
2008-08-13 11:21:00,3.26666,3.26875,3.26559,3.26875,4880000.0
2008-08-13 11:22:00,3.26827,3.26971,3.26388,3.26971,7130000.0
2008-08-13 11:23:00,3.26907,3.27002,3.26246,3.2673,4880000.0
2008-08-13 11:24:00,3.26834,3.26972,3.25763,3.2675,7510000.0
2008-08-13 11:25:00,3.26604,3.26995,3.26456,3.26704,8640000.0
2008-08-13 11:26:00,3.26535,3.27119,3.26535,3.27012,4880000.0
2008-08-13 11:27:00,3.26932,3.27037,3.26292,3.26687,7130000.0
2008-08-13 11:28:00,3.26139,3.26918,3.26108,3.26892,6010000.0
2008-08-13 11:29:00,3.26291,3.27129,3.26291,3.27129,12000000.0
2008-08-13 11:30:00,3.27111,3.2724,3.26567,3.26991,6760000.0
2008-08-13 11:31:00,3.26056,3.26928,3.26056,3.2655,4880000.0
2008-08-13 11:32:00,3.26928,3.27085,3.26173,3.26708,5250000.0
2008-08-13 11:33:00,3.27091,3.27216,3.26525,3.27216,4880000.0
2008-08-13 11:34:00,3.26662,3.27448,3.264,3.264,7880000.0
2008-08-13 11:35:00,3.26758,3.27059,3.25935,3.26325,19890000.0
2008-08-13 11:36:00,3.27007,3.27069,3.25949,3.26911,6380000.0
2008-08-13 11:37:00,3.26831,3.26951,3.26156,3.26487,5630000.0
2008-08-13 11:38:00,3.27173,3.27228,3.26647,3.27123,6380000.0
2008-08-13 11:39:00,3.27135,3.27223,3.26101,3.27223,6390000.0
2008-08-13 11:40:00,3.26468,3.27235,3.26361,3.26943,6380000.0
2008-08-13 11:41:00,3.27182,3.27279,3.2699,3.26991,4890000.0
2008-08-13 11:42:00,3.27,3.27158,3.26849,3.27134,5630000.0
2008-08-13 11:43:00,3.2708,3.27166,3.26297,3.26443,6760000.0
2008-08-13 11:44:00,3.27123,3.27123,3.26159,3.27034,9750000.0
2008-08-13 11:45:00,3.26382,3.27317,3.26069,3.27113,6000000.0
2008-08-13 11:46:00,3.26671,3.27281,3.26461,3.2718,8260000.0
2008-08-13 11:47:00,3.26703,3.27409,3.26703,3.27409,5630000.0
2008-08-13 11:48:00,3.27215,3.27332,3.2632,3.27272,10140000.0
2008-08-13 11:49:00,3.27201,3.27401,3.26693,3.27401,7500000.0
2008-08-13 11:50:00,3.27119,3.27199,3.26347,3.26347,5250000.0
2008-08-13 11:51:00,3.27123,3.27232,3.26957,3.27078,5250000.0
2008-08-13 11:52:00,3.27167,3.27167,3.26606,3.2673,8630000.0
2008-08-13 11:53:00,3.26803,3.27469,3.2647,3.2647,7510000.0
2008-08-13 11:54:00,3.26427,3.27395,3.26427,3.27395,6750000.0
2008-08-13 11:55:00,3.26716,3.27201,3.26215,3.27008,6000000.0
2008-08-13 11:56:00,3.27159,3.27426,3.27013,3.27054,4880000.0
2008-08-13 11:57:00,3.27227,3.27564,3.26561,3.27087,6000000.0
2008-08-13 11:58:00,3.27377,3.27636,3.27048,3.27375,5630000.0
2008-08-13 11:59:00,3.27329,3.27628,3.26989,3.27544,8260000.0
2008-08-13 12:00:00,3.27063,3.27623,3.27005,3.27374,5250000.0
2008-08-13 12:01:00,3.26997,3.27498,3.26533,3.27096,7880000.0
2008-08-13 12:02:00,3.26921,3.27393,3.26911,3.27259,5630000.0
2008-08-13 12:03:00,3.2743,3.2745,3.26989,3.27252,4880000.0
2008-08-13 12:04:00,3.27005,3.27465,3.26904,3.27225,4890000.0
2008-08-13 12:05:00,3.27417,3.27485,3.27223,3.27223,5630000.0
2008-08-13 12:06:00,3.27432,3.27501,3.26646,3.27399,7510000.0
2008-08-13 12:07:00,3.27299,3.27438,3.2657,3.27438,5630000.0
2008-08-13 12:08:00,3.27171,3.27469,3.26811,3.26811,7500000.0
2008-08-13 12:09:00,3.27445,3.27742,3.2653,3.26824,7130000.0
2008-08-13 12:10:00,3.27462,3.27868,3.26691,3.27544,13880000.0
2008-08-13 12:11:00,3.27349,3.27375,3.26411,3.26411,4880000.0
2008-08-13 12:12:00,3.26523,3.27522,3.26479,3.27213,6750000.0
2008-08-13 12:13:00,3.26946,3.2762,3.26946,3.27391,7880000.0
2008-08-13 12:14:00,3.27156,3.27512,3.26723,3.26872,6760000.0
2008-08-13 12:15:00,3.27615,3.27615,3.26944,3.27499,6760000.0
2008-08-13 12:16:00,3.26488,3.27548,3.26488,3.27548,6750000.0
2008-08-13 12:17:00,3.27171,3.28123,3.26865,3.28006,11250000.0
2008-08-13 12:18:00,3.27673,3.27971,3.27203,3.27804,13510000.0
2008-08-13 12:19:00,3.27635,3.2818,3.27497,3.27497,6380000.0
2008-08-13 12:20:00,3.28103,3.28178,3.27535,3.27976,6760000.0
2008-08-13 12:21:00,3.28071,3.28329,3.27721,3.27721,6380000.0
2008-08-13 12:22:00,3.2762,3.28102,3.27053,3.27246,6000000.0
2008-08-13 12:23:00,3.27893,3.28568,3.27888,3.28396,4510000.0
2008-08-13 12:24:00,3.27546,3.28267,3.27501,3.28267,6000000.0
2008-08-13 12:25:00,3.2772,3.28175,3.27639,3.28175,5250000.0
2008-08-13 12:26:00,3.28325,3.28413,3.2773,3.28141,6750000.0
2008-08-13 12:27:00,3.2828,3.28407,3.27865,3.28407,6000000.0
2008-08-13 12:28:00,3.28298,3.28368,3.27856,3.28317,4510000.0
2008-08-13 12:29:00,3.28291,3.28414,3.27581,3.27581,5250000.0
2008-08-13 12:30:00,3.28404,3.28492,3.27528,3.28492,12010000.0
2008-08-13 12:31:00,3.28522,3.28628,3.27626,3.2806,6750000.0
2008-08-13 12:32:00,3.28378,3.28557,3.28,3.28,7510000.0
2008-08-13 12:33:00,3.28576,3.28576,3.27446,3.28484,7880000.0
2008-08-13 12:34:00,3.28419,3.28561,3.27938,3.28536,4520000.0
2008-08-13 12:35:00,3.28395,3.28395,3.27482,3.28095,6000000.0
2008-08-13 12:36:00,3.28552,3.28641,3.27704,3.28367,7880000.0
2008-08-13 12:37:00,3.28271,3.28676,3.28093,3.28214,7130000.0
2008-08-13 12:38:00,3.28331,3.2877,3.2818,3.28287,5250000.0
2008-08-13 12:39:00,3.2815,3.28705,3.2793,3.28705,4510000.0
2008-08-13 12:40:00,3.28799,3.28978,3.28237,3.28978,5630000.0
2008-08-13 12:41:00,3.28983,3.29073,3.28648,3.28851,6750000.0
2008-08-13 12:42:00,3.27929,3.28991,3.27929,3.28991,4880000.0
2008-08-13 12:43:00,3.28687,3.28877,3.27973,3.2885,9380000.0
2008-08-13 12:44:00,3.29011,3.29011,3.2788,3.27993,8260000.0
2008-08-13 12:45:00,3.28781,3.28796,3.28271,3.28322,4880000.0
2008-08-13 12:46:00,3.28516,3.29066,3.28181,3.28181,6390000.0
2008-08-13 12:47:00,3.28951,3.28951,3.28419,3.2875,7130000.0
2008-08-13 12:48:00,3.28325,3.28883,3.27814,3.28784,7510000.0
2008-08-13 12:49:00,3.28857,3.28863,3.27873,3.28481,4890000.0
2008-08-13 12:50:00,3.28432,3.28729,3.27828,3.28663,7880000.0
2008-08-13 12:51:00,3.28383,3.28772,3.28184,3.28184,6390000.0
2008-08-13 12:52:00,3.28032,3.28746,3.27923,3.28647,8250000.0
2008-08-13 12:53:00,3.28536,3.28815,3.27886,3.2821,7140000.0
2008-08-13 12:54:00,3.28002,3.28382,3.27877,3.28063,6380000.0
2008-08-13 12:55:00,3.27989,3.28499,3.27923,3.28499,7130000.0
2008-08-13 12:56:00,3.28455,3.28568,3.27549,3.28098,7500000.0
2008-08-13 12:57:00,3.28634,3.28634,3.27515,3.27954,5250000.0
2008-08-13 12:58:00,3.2854,3.28777,3.27801,3.28531,9760000.0
2008-08-13 12:59:00,3.28556,3.28765,3.27613,3.28765,12760000.0
2008-08-13 13:00:00,3.28775,3.28775,3.28269,3.28736,6000000.0
2008-08-13 13:01:00,3.28672,3.28838,3.28179,3.28481,13510000.0
2008-08-13 13:02:00,3.28424,3.28544,3.27651,3.28318,13500000.0
2008-08-13 13:03:00,3.28398,3.28636,3.27747,3.28079,7880000.0
2008-08-13 13:04:00,3.28823,3.29221,3.28043,3.28939,11640000.0
2008-08-13 13:05:00,3.28435,3.28435,3.27473,3.28331,5630000.0
2008-08-13 13:06:00,3.28448,3.28529,3.27933,3.2844,7510000.0
2008-08-13 13:07:00,3.27942,3.28587,3.27942,3.28587,5260000.0
2008-08-13 13:08:00,3.28505,3.28607,3.27636,3.28446,6010000.0
2008-08-13 13:09:00,3.28533,3.28533,3.27538,3.28011,7130000.0
2008-08-13 13:10:00,3.28529,3.28529,3.2767,3.2767,5630000.0
2008-08-13 13:11:00,3.28167,3.28719,3.28084,3.28445,5260000.0
2008-08-13 13:12:00,3.27527,3.28436,3.27456,3.28407,4880000.0
2008-08-13 13:13:00,3.28365,3.28536,3.27279,3.2806,7500000.0
2008-08-13 13:14:00,3.2839,3.28493,3.27947,3.28141,10130000.0
2008-08-13 13:15:00,3.2799,3.28326,3.27681,3.28245,6390000.0
2008-08-13 13:16:00,3.28415,3.28432,3.27963,3.28016,6380000.0
2008-08-13 13:17:00,3.28402,3.28402,3.27656,3.28088,5640000.0
2008-08-13 13:18:00,3.28414,3.28414,3.27936,3.28319,5250000.0
2008-08-13 13:19:00,3.28274,3.28333,3.27602,3.27636,6380000.0
2008-08-13 13:20:00,3.27911,3.2838,3.27426,3.28026,9380000.0
2008-08-13 13:21:00,3.28416,3.28454,3.27824,3.28398,5250000.0
2008-08-13 13:22:00,3.28424,3.2843,3.27925,3.27925,6390000.0
2008-08-13 13:23:00,3.28255,3.28393,3.27214,3.28154,5630000.0
2008-08-13 13:24:00,3.28245,3.28563,3.27196,3.27773,4890000.0
2008-08-13 13:25:00,3.2821,3.28311,3.27414,3.28249,7880000.0
2008-08-13 13:26:00,3.27326,3.28391,3.27326,3.27811,7130000.0
2008-08-13 13:27:00,3.28389,3.28393,3.27438,3.28392,8250000.0
2008-08-13 13:28:00,3.2839,3.2839,3.27606,3.2816,5250000.0
2008-08-13 13:29:00,3.27869,3.28425,3.27211,3.27704,9390000.0
2008-08-13 13:30:00,3.27778,3.28118,3.27725,3.28118,5250000.0
2008-08-13 13:31:00,3.28174,3.28312,3.27278,3.27936,5260000.0
2008-08-13 13:32:00,3.28004,3.28117,3.27054,3.27943,9380000.0
2008-08-13 13:33:00,3.28099,3.28099,3.27097,3.27467,7880000.0
2008-08-13 13:34:00,3.27174,3.28324,3.27174,3.27652,9750000.0
2008-08-13 13:35:00,3.28076,3.28076,3.2701,3.27444,5630000.0
2008-08-13 13:36:00,3.27213,3.28198,3.27213,3.28198,4880000.0
2008-08-13 13:37:00,3.27373,3.28366,3.27373,3.27812,8250000.0
2008-08-13 13:38:00,3.2756,3.28141,3.27019,3.28141,7140000.0
2008-08-13 13:39:00,3.2784,3.28202,3.27552,3.28129,6010000.0
2008-08-13 13:40:00,3.27448,3.28054,3.2703,3.28006,6750000.0
2008-08-13 13:41:00,3.27998,3.28233,3.27081,3.27767,5260000.0
2008-08-13 13:42:00,3.27237,3.28211,3.27157,3.27991,4880000.0
2008-08-13 13:43:00,3.27737,3.28171,3.27611,3.28168,6000000.0
2008-08-13 13:44:00,3.28262,3.28292,3.27552,3.27744,7130000.0
2008-08-13 13:45:00,3.27885,3.28297,3.27744,3.27815,5630000.0
2008-08-13 13:46:00,3.2817,3.2817,3.27386,3.27467,5260000.0
2008-08-13 13:47:00,3.27785,3.28369,3.2757,3.2834,4890000.0
2008-08-13 13:48:00,3.27669,3.28134,3.27177,3.28029,6390000.0
2008-08-13 13:49:00,3.27771,3.28194,3.27535,3.27922,5630000.0
2008-08-13 13:50:00,3.2795,3.28118,3.2665,3.28118,7880000.0
2008-08-13 13:51:00,3.27839,3.28299,3.27725,3.27725,7130000.0
2008-08-13 13:52:00,3.27012,3.2813,3.27012,3.27588,6380000.0
2008-08-13 13:53:00,3.27962,3.28456,3.27473,3.27674,16140000.0
2008-08-13 13:54:00,3.27494,3.27605,3.2694,3.27154,5250000.0
2008-08-13 13:55:00,3.27655,3.28232,3.27049,3.27735,12000000.0
2008-08-13 13:56:00,3.28048,3.28152,3.27417,3.28152,7510000.0
2008-08-13 13:57:00,3.27818,3.28101,3.27724,3.28002,5260000.0
2008-08-13 13:58:00,3.2825,3.28358,3.27715,3.28313,4880000.0
2008-08-13 13:59:00,3.28178,3.28358,3.27719,3.2779,6010000.0
2008-08-13 14:00:00,3.28154,3.28365,3.27676,3.27676,5260000.0
2008-08-13 14:01:00,3.2819,3.28256,3.27721,3.28199,7880000.0
2008-08-13 14:02:00,3.28444,3.28444,3.27577,3.27842,6750000.0
2008-08-13 14:03:00,3.2831,3.28469,3.27707,3.27707,7130000.0
2008-08-13 14:04:00,3.28348,3.28365,3.27869,3.27886,7130000.0
2008-08-13 14:05:00,3.28366,3.2856,3.27885,3.27885,10130000.0
2008-08-13 14:06:00,3.27698,3.28206,3.2738,3.27877,8250000.0
2008-08-13 14:07:00,3.27829,3.28239,3.27558,3.27935,8250000.0
2008-08-13 14:08:00,3.28382,3.28443,3.27698,3.27931,9380000.0
2008-08-13 14:09:00,3.27995,3.28702,3.27889,3.2837,5250000.0
2008-08-13 14:10:00,3.276,3.28283,3.276,3.27977,6380000.0
2008-08-13 14:11:00,3.28177,3.28214,3.27222,3.28207,6760000.0
2008-08-13 14:12:00,3.27795,3.28121,3.27391,3.27802,6010000.0
2008-08-13 14:13:00,3.27449,3.28386,3.27449,3.27951,6010000.0
2008-08-13 14:14:00,3.28141,3.28174,3.27359,3.27651,6380000.0
2008-08-13 14:15:00,3.28173,3.28339,3.27659,3.28138,10510000.0
2008-08-13 14:16:00,3.2783,3.28333,3.2783,3.28104,5630000.0
2008-08-13 14:17:00,3.28146,3.28343,3.27621,3.27621,6750000.0
2008-08-13 14:18:00,3.27947,3.28218,3.27453,3.28155,5250000.0
2008-08-13 14:19:00,3.28283,3.2842,3.27505,3.28332,7140000.0
2008-08-13 14:20:00,3.28325,3.28467,3.27683,3.2843,7130000.0
2008-08-13 14:21:00,3.27934,3.28312,3.277,3.27744,6760000.0
2008-08-13 14:22:00,3.27864,3.28494,3.27864,3.2794,6010000.0
2008-08-13 14:23:00,3.28159,3.28361,3.27457,3.28161,10510000.0
2008-08-13 14:24:00,3.28025,3.28581,3.27381,3.27628,5260000.0
2008-08-13 14:25:00,3.2822,3.28422,3.27553,3.27933,10880000.0
2008-08-13 14:26:00,3.27824,3.28379,3.27278,3.28152,4510000.0
2008-08-13 14:27:00,3.27883,3.2847,3.27753,3.28282,6750000.0
2008-08-13 14:28:00,3.28108,3.28204,3.27785,3.27996,7130000.0
2008-08-13 14:29:00,3.27433,3.28258,3.27319,3.27879,7510000.0
2008-08-13 14:30:00,3.28308,3.2838,3.27642,3.28084,6390000.0
2008-08-13 14:31:00,3.28034,3.28147,3.26958,3.2804,6380000.0
2008-08-13 14:32:00,3.28146,3.28152,3.2684,3.27982,7500000.0
2008-08-13 14:33:00,3.27066,3.27841,3.27066,3.27739,6380000.0
2008-08-13 14:34:00,3.26959,3.28172,3.26959,3.27901,5250000.0
2008-08-13 14:35:00,3.28031,3.28534,3.27121,3.28196,7140000.0
2008-08-13 14:36:00,3.28038,3.28038,3.2746,3.27523,6000000.0
2008-08-13 14:37:00,3.27333,3.28378,3.27333,3.28035,7880000.0
2008-08-13 14:38:00,3.27189,3.28009,3.27189,3.27723,7500000.0
2008-08-13 14:39:00,3.27715,3.28231,3.27642,3.27995,6390000.0
2008-08-13 14:40:00,3.27122,3.2805,3.27122,3.27901,6380000.0
2008-08-13 14:41:00,3.27548,3.28125,3.27179,3.27692,7510000.0
2008-08-13 14:42:00,3.27938,3.28406,3.27397,3.27876,7500000.0
2008-08-13 14:43:00,3.28028,3.28166,3.27378,3.28076,6000000.0
2008-08-13 14:44:00,3.28121,3.28238,3.27567,3.27947,7130000.0
2008-08-13 14:45:00,3.27986,3.28375,3.26935,3.28216,4140000.0
2008-08-13 14:46:00,3.27676,3.28367,3.27401,3.28176,5640000.0
2008-08-13 14:47:00,3.27851,3.28362,3.27419,3.28197,7510000.0
2008-08-13 14:48:00,3.28379,3.2838,3.27739,3.28191,6760000.0
2008-08-13 14:49:00,3.28302,3.28302,3.28024,3.28124,6010000.0
2008-08-13 14:50:00,3.27554,3.28183,3.27414,3.28183,6380000.0
2008-08-13 14:51:00,3.28043,3.28169,3.27654,3.27654,5250000.0
2008-08-13 14:52:00,3.27814,3.28595,3.27441,3.28017,8630000.0
2008-08-13 14:53:00,3.27628,3.28507,3.27628,3.28081,5250000.0
2008-08-13 14:54:00,3.28388,3.28419,3.27956,3.28151,5630000.0
2008-08-13 14:55:00,3.28498,3.28601,3.27624,3.2835,4510000.0
2008-08-13 14:56:00,3.28269,3.28389,3.27747,3.27923,6760000.0
2008-08-13 14:57:00,3.28312,3.2837,3.27892,3.28099,5630000.0
2008-08-13 14:58:00,3.27655,3.28337,3.27372,3.28317,8630000.0
2008-08-13 14:59:00,3.28277,3.2858,3.27402,3.27479,12760000.0
2008-08-13 15:00:00,3.28164,3.28722,3.28164,3.28541,7880000.0
2008-08-13 15:01:00,3.28433,3.28459,3.27752,3.28291,5250000.0
2008-08-13 15:02:00,3.28305,3.28305,3.2725,3.28103,7510000.0
2008-08-13 15:03:00,3.2793,3.28419,3.27446,3.27758,6760000.0
2008-08-13 15:04:00,3.28297,3.28346,3.27389,3.28265,8260000.0
2008-08-13 15:05:00,3.27714,3.28344,3.27714,3.28344,6750000.0
2008-08-13 15:06:00,3.27475,3.28281,3.27321,3.28281,5260000.0
2008-08-13 15:07:00,3.28286,3.28445,3.27265,3.2838,5630000.0
2008-08-13 15:08:00,3.28235,3.28448,3.27426,3.28422,6000000.0
2008-08-13 15:09:00,3.28513,3.28526,3.27677,3.27677,6000000.0
2008-08-13 15:10:00,3.28062,3.28691,3.2806,3.28652,7510000.0
2008-08-13 15:11:00,3.28347,3.28685,3.28126,3.28497,10130000.0
2008-08-13 15:12:00,3.28609,3.28802,3.28114,3.28487,6000000.0
2008-08-13 15:13:00,3.28381,3.28955,3.28207,3.28827,6000000.0
2008-08-13 15:14:00,3.28758,3.28909,3.27786,3.2881,14630000.0
2008-08-13 15:15:00,3.28331,3.28998,3.2808,3.28998,7880000.0
2008-08-13 15:16:00,3.27864,3.29087,3.27864,3.28515,7130000.0
2008-08-13 15:17:00,3.29141,3.29141,3.28185,3.28563,7880000.0
2008-08-13 15:18:00,3.28927,3.28927,3.27974,3.28584,6380000.0
2008-08-13 15:19:00,3.28995,3.29089,3.28561,3.28926,6380000.0
2008-08-13 15:20:00,3.28496,3.29013,3.28215,3.29013,6750000.0
2008-08-13 15:21:00,3.28959,3.29199,3.28616,3.29199,5260000.0
2008-08-13 15:22:00,3.28574,3.29102,3.2842,3.2863,7510000.0
2008-08-13 15:23:00,3.28958,3.29277,3.2835,3.29277,6380000.0
2008-08-13 15:24:00,3.28823,3.29356,3.28104,3.29057,6750000.0
2008-08-13 15:25:00,3.29289,3.29289,3.28424,3.2892,6000000.0
2008-08-13 15:26:00,3.2908,3.29202,3.27839,3.29141,8250000.0
2008-08-13 15:27:00,3.29038,3.29299,3.28504,3.28812,5630000.0
2008-08-13 15:28:00,3.28754,3.29387,3.28254,3.28753,7510000.0
2008-08-13 15:29:00,3.29402,3.29686,3.28586,3.29566,6390000.0
2008-08-13 15:30:00,3.29401,3.29422,3.28855,3.28855,5630000.0
2008-08-13 15:31:00,3.294,3.29615,3.29169,3.29519,7130000.0
2008-08-13 15:32:00,3.29243,3.29411,3.28769,3.29305,6000000.0
2008-08-13 15:33:00,3.29101,3.29435,3.28838,3.29245,7500000.0
2008-08-13 15:34:00,3.2906,3.29461,3.28659,3.29224,4880000.0
2008-08-13 15:35:00,3.28927,3.29193,3.28028,3.28684,6750000.0
2008-08-13 15:36:00,3.28971,3.29567,3.28971,3.29269,5260000.0
2008-08-13 15:37:00,3.28435,3.29438,3.28435,3.28598,7510000.0
2008-08-13 15:38:00,3.29272,3.29501,3.29255,3.29369,5250000.0
2008-08-13 15:39:00,3.29395,3.29609,3.28432,3.28513,7890000.0
2008-08-13 15:40:00,3.29432,3.29432,3.28842,3.29256,4880000.0
2008-08-13 15:41:00,3.28268,3.29478,3.28268,3.29029,7880000.0
2008-08-13 15:42:00,3.29272,3.29583,3.28557,3.28557,4890000.0
2008-08-13 15:43:00,3.2901,3.29308,3.28846,3.292,6380000.0
2008-08-13 15:44:00,3.28939,3.29416,3.28617,3.29302,11260000.0
2008-08-13 15:45:00,3.29248,3.29687,3.29248,3.29652,7500000.0
2008-08-13 15:46:00,3.29558,3.29666,3.29332,3.29332,5250000.0
2008-08-13 15:47:00,3.29661,3.29661,3.2857,3.28974,7130000.0
2008-08-13 15:48:00,3.29647,3.29647,3.28566,3.29022,5250000.0
2008-08-13 15:49:00,3.29452,3.29616,3.28935,3.29081,9000000.0
2008-08-13 15:50:00,3.29545,3.29571,3.29019,3.29401,7130000.0
2008-08-13 15:51:00,3.2899,3.29475,3.28563,3.29465,5250000.0
2008-08-13 15:52:00,3.28892,3.29625,3.28892,3.29107,4880000.0
2008-08-13 15:53:00,3.29188,3.29971,3.28855,3.28855,7510000.0
2008-08-13 15:54:00,3.29092,3.29763,3.29092,3.29696,5250000.0
2008-08-13 15:55:00,3.2993,3.29939,3.29462,3.29564,6380000.0
2008-08-13 15:56:00,3.29831,3.29948,3.2923,3.29948,5260000.0
2008-08-13 15:57:00,3.29818,3.29955,3.2904,3.29734,7880000.0
2008-08-13 15:58:00,3.29854,3.29854,3.29595,3.29737,6380000.0
2008-08-13 15:59:00,3.29235,3.29705,3.29069,3.29676,9750000.0
2008-08-13 16:00:00,3.29867,3.29867,3.29189,3.29659,5630000.0
2008-08-13 16:01:00,3.29339,3.29893,3.29301,3.29301,8250000.0
2008-08-13 16:02:00,3.29382,3.29979,3.29382,3.297,5260000.0
2008-08-13 16:03:00,3.29619,3.30098,3.29531,3.29866,5630000.0
2008-08-13 16:04:00,3.29822,3.30218,3.29328,3.30218,6380000.0
2008-08-13 16:05:00,3.29859,3.30415,3.29859,3.30243,6000000.0
2008-08-13 16:06:00,3.30131,3.30131,3.29007,3.29664,6010000.0
2008-08-13 16:07:00,3.30131,3.30326,3.29569,3.30326,4140000.0
2008-08-13 16:08:00,3.3018,3.3018,3.29392,3.29666,7130000.0
2008-08-13 16:09:00,3.30086,3.30112,3.29522,3.30112,4880000.0
2008-08-13 16:10:00,3.30018,3.30073,3.29485,3.2978,6760000.0
2008-08-13 16:11:00,3.29535,3.29777,3.29112,3.29164,6380000.0
2008-08-13 16:12:00,3.29051,3.29676,3.2898,3.29676,6010000.0
2008-08-13 16:13:00,3.2957,3.29587,3.28686,3.29503,4510000.0
2008-08-13 16:14:00,3.29522,3.2965,3.29008,3.2965,12400000.0
2008-08-13 16:15:00,3.29823,3.30028,3.2905,3.29756,14270000.0
2008-08-13 16:16:00,3.29843,3.29957,3.29219,3.29318,6380000.0
2008-08-13 16:17:00,3.2882,3.2983,3.2882,3.29704,5250000.0
2008-08-13 16:18:00,3.28777,3.29772,3.28777,3.29165,5630000.0
2008-08-13 16:19:00,3.29385,3.29773,3.28544,3.29353,7500000.0
2008-08-13 16:20:00,3.28566,3.29702,3.28566,3.28817,6760000.0
2008-08-13 16:21:00,3.29393,3.29658,3.28545,3.29549,6000000.0
2008-08-13 16:22:00,3.29556,3.30108,3.28999,3.29607,5630000.0
2008-08-13 16:23:00,3.2961,3.29754,3.28883,3.29344,6750000.0
2008-08-13 16:24:00,3.29621,3.29692,3.29168,3.29577,7500000.0
2008-08-13 16:25:00,3.29505,3.29724,3.28727,3.29724,7130000.0
2008-08-13 16:26:00,3.29613,3.29613,3.28973,3.28973,6380000.0
2008-08-13 16:27:00,3.28573,3.2966,3.28573,3.29572,7880000.0
2008-08-13 16:28:00,3.29582,3.29779,3.28886,3.29174,6010000.0
2008-08-13 16:29:00,3.29245,3.29685,3.28806,3.29685,7130000.0
2008-08-13 16:30:00,3.29261,3.29804,3.29261,3.29607,4510000.0
2008-08-13 16:31:00,3.29309,3.30248,3.28894,3.2996,5630000.0
2008-08-13 16:32:00,3.29696,3.29696,3.28578,3.29144,7130000.0
2008-08-13 16:33:00,3.29872,3.29872,3.28791,3.29377,6760000.0
2008-08-13 16:34:00,3.29453,3.29859,3.28801,3.29244,8250000.0
2008-08-13 16:35:00,3.29529,3.30042,3.29422,3.29891,13500000.0
2008-08-13 16:36:00,3.29628,3.30085,3.29495,3.29563,7880000.0
2008-08-13 16:37:00,3.29739,3.29844,3.29307,3.29844,6760000.0
2008-08-13 16:38:00,3.29934,3.29934,3.28782,3.29767,7510000.0
2008-08-13 16:39:00,3.29792,3.29831,3.29137,3.2971,8250000.0
2008-08-13 16:40:00,3.29547,3.29746,3.28758,3.29136,4880000.0
2008-08-13 16:41:00,3.29101,3.29519,3.28787,3.28787,8630000.0
2008-08-13 16:42:00,3.29417,3.29849,3.28984,3.29849,8630000.0
2008-08-13 16:43:00,3.29555,3.30059,3.29048,3.29805,7880000.0
2008-08-13 16:44:00,3.29677,3.29707,3.28975,3.29171,9750000.0
2008-08-13 16:45:00,3.29787,3.29787,3.2876,3.29585,4880000.0
2008-08-13 16:46:00,3.29632,3.29755,3.29146,3.29188,10130000.0
2008-08-13 16:47:00,3.28775,3.29585,3.28775,3.29446,6750000.0
2008-08-13 16:48:00,3.29661,3.29812,3.29238,3.29763,5250000.0
2008-08-13 16:49:00,3.29716,3.29889,3.28959,3.29677,6750000.0
2008-08-13 16:50:00,3.29278,3.29799,3.29147,3.29799,8250000.0
2008-08-13 16:51:00,3.29824,3.2983,3.2884,3.29235,6380000.0
2008-08-13 16:52:00,3.29365,3.30211,3.29365,3.29548,7510000.0
2008-08-13 16:53:00,3.29323,3.29948,3.28652,3.29408,7500000.0
2008-08-13 16:54:00,3.30029,3.30029,3.28812,3.29478,8260000.0
2008-08-13 16:55:00,3.29931,3.30025,3.29811,3.29974,6000000.0
2008-08-13 16:56:00,3.30191,3.30391,3.29178,3.30188,10130000.0
2008-08-13 16:57:00,3.30109,3.30237,3.29367,3.30237,4880000.0
2008-08-13 16:58:00,3.29673,3.30443,3.29673,3.303,6010000.0
2008-08-13 16:59:00,3.304,3.304,3.2954,3.2992,9020000.0
2008-08-13 17:00:00,3.299,3.30363,3.29364,3.29364,7500000.0
2008-08-13 17:01:00,3.30235,3.30235,3.29169,3.29947,7140000.0
2008-08-13 17:02:00,3.29585,3.30008,3.2936,3.29829,5250000.0
2008-08-13 17:03:00,3.3012,3.30222,3.29346,3.29863,6760000.0
2008-08-13 17:04:00,3.30098,3.30161,3.29821,3.30145,7880000.0
2008-08-13 17:05:00,3.29663,3.30168,3.29656,3.30168,4880000.0
2008-08-13 17:06:00,3.30231,3.30231,3.29653,3.29846,4890000.0
2008-08-13 17:07:00,3.29687,3.30204,3.29582,3.30204,7510000.0
2008-08-13 17:08:00,3.29483,3.30205,3.2948,3.2982,6760000.0
2008-08-13 17:09:00,3.30169,3.30169,3.28858,3.2987,6390000.0
2008-08-13 17:10:00,3.30233,3.30261,3.29313,3.30261,5250000.0
2008-08-13 17:11:00,3.29903,3.30454,3.29451,3.29856,5260000.0
2008-08-13 17:12:00,3.3026,3.30426,3.29904,3.30406,6760000.0
2008-08-13 17:13:00,3.29939,3.30499,3.29862,3.30396,5250000.0
2008-08-13 17:14:00,3.30202,3.30581,3.29871,3.2992,12380000.0
2008-08-13 17:15:00,3.30659,3.30659,3.29834,3.30265,10140000.0
2008-08-13 17:16:00,3.30361,3.30554,3.29465,3.30231,9750000.0
2008-08-13 17:17:00,3.30217,3.30236,3.29115,3.29459,7500000.0
2008-08-13 17:18:00,3.30133,3.3038,3.29515,3.29515,6000000.0
2008-08-13 17:19:00,3.30626,3.30783,3.29667,3.30149,7140000.0
2008-08-13 17:20:00,3.30463,3.30611,3.29946,3.30611,7130000.0
2008-08-13 17:21:00,3.30431,3.30565,3.30009,3.30565,5640000.0
2008-08-13 17:22:00,3.30414,3.30606,3.30011,3.30543,4880000.0
2008-08-13 17:23:00,3.30061,3.30716,3.29872,3.30423,8630000.0
2008-08-13 17:24:00,3.30356,3.30602,3.30031,3.3023,4880000.0
2008-08-13 17:25:00,3.30536,3.30726,3.30037,3.30106,6390000.0
2008-08-13 17:26:00,3.29915,3.30612,3.29915,3.30388,5250000.0
2008-08-13 17:27:00,3.30734,3.30853,3.29786,3.29786,6000000.0
2008-08-13 17:28:00,3.30564,3.30627,3.29651,3.29651,4880000.0
2008-08-13 17:29:00,3.29981,3.30907,3.29654,3.29654,17650000.0
2008-08-13 17:30:00,3.2988,3.30768,3.2988,3.30612,8250000.0
2008-08-13 17:31:00,3.30378,3.30575,3.2982,3.3052,4880000.0
2008-08-13 17:32:00,3.30325,3.30584,3.30022,3.30022,6380000.0
2008-08-13 17:33:00,3.30502,3.30753,3.29648,3.30621,8250000.0
2008-08-13 17:34:00,3.29739,3.30662,3.29556,3.30525,7880000.0
2008-08-13 17:35:00,3.30085,3.30429,3.29318,3.2985,20260000.0
2008-08-13 17:36:00,3.2991,3.30628,3.2991,3.2997,6760000.0
2008-08-13 17:37:00,3.29964,3.307,3.29933,3.30225,7510000.0
2008-08-13 17:38:00,3.30641,3.30641,3.29686,3.306,6750000.0
2008-08-13 17:39:00,3.30153,3.30536,3.29323,3.29775,19520000.0
2008-08-13 17:40:00,3.30475,3.30571,3.30169,3.30523,6750000.0
2008-08-13 17:41:00,3.3,3.30512,3.29552,3.30442,4880000.0
2008-08-13 17:42:00,3.30552,3.30562,3.29866,3.30211,5260000.0
2008-08-13 17:43:00,3.30334,3.30602,3.29455,3.3038,6750000.0
2008-08-13 17:44:00,3.3028,3.30459,3.29722,3.29982,8250000.0
2008-08-13 17:45:00,3.30192,3.30685,3.30046,3.30159,5260000.0
2008-08-13 17:46:00,3.3054,3.3054,3.30016,3.30016,4880000.0
2008-08-13 17:47:00,3.30375,3.30499,3.29561,3.30499,4890000.0
2008-08-13 17:48:00,3.30469,3.30538,3.29161,3.30538,7510000.0
2008-08-13 17:49:00,3.30502,3.30516,3.29927,3.29927,5260000.0
2008-08-13 17:50:00,3.30119,3.30423,3.2985,3.2985,5260000.0
2008-08-13 17:51:00,3.2994,3.30336,3.29429,3.29856,6010000.0
2008-08-13 17:52:00,3.30032,3.30295,3.29574,3.30295,4880000.0
2008-08-13 17:53:00,3.30132,3.30395,3.2938,3.30358,6760000.0
2008-08-13 17:54:00,3.30366,3.30484,3.29612,3.30101,4510000.0
2008-08-13 17:55:00,3.30429,3.30429,3.29151,3.30182,7880000.0
2008-08-13 17:56:00,3.2988,3.30348,3.29722,3.30223,5250000.0
2008-08-13 17:57:00,3.30206,3.30351,3.29606,3.30128,7500000.0
2008-08-13 17:58:00,3.30396,3.30431,3.29414,3.30254,6010000.0
2008-08-13 17:59:00,3.29951,3.30497,3.29795,3.30497,6380000.0
2008-08-13 18:00:00,3.305,3.305,3.29463,3.29493,8250000.0
2008-08-13 18:01:00,3.30343,3.30874,3.30069,3.3032,7510000.0
2008-08-13 18:02:00,3.2928,3.30484,3.2928,3.29875,6760000.0
2008-08-13 18:03:00,3.29928,3.30651,3.29663,3.30482,6770000.0
2008-08-13 18:04:00,3.30196,3.30509,3.3017,3.30509,6000000.0
2008-08-13 18:05:00,3.30252,3.30317,3.2922,3.30317,5630000.0
2008-08-13 18:06:00,3.30149,3.30388,3.29801,3.30029,8250000.0
2008-08-13 18:07:00,3.29787,3.30078,3.29752,3.30005,6000000.0
2008-08-13 18:08:00,3.30107,3.30214,3.29102,3.29219,6010000.0
2008-08-13 18:09:00,3.30208,3.3028,3.2965,3.3028,6380000.0
2008-08-13 18:10:00,3.29531,3.30236,3.29531,3.30236,5250000.0
2008-08-13 18:11:00,3.30199,3.30278,3.29314,3.30278,7130000.0
2008-08-13 18:12:00,3.29703,3.30268,3.29589,3.29633,5630000.0
2008-08-13 18:13:00,3.30291,3.30291,3.29328,3.30268,6380000.0
2008-08-13 18:14:00,3.30123,3.302,3.2898,3.302,12010000.0
2008-08-13 18:15:00,3.30143,3.3042,3.29807,3.30369,7890000.0
2008-08-13 18:16:00,3.29883,3.30304,3.29334,3.30304,4880000.0
2008-08-13 18:17:00,3.30301,3.30512,3.29542,3.30335,6380000.0
2008-08-13 18:18:00,3.30196,3.30418,3.29783,3.30416,6000000.0
2008-08-13 18:19:00,3.29488,3.3037,3.29402,3.2967,8250000.0
2008-08-13 18:20:00,3.29852,3.30326,3.29369,3.30326,6750000.0
2008-08-13 18:21:00,3.30311,3.30319,3.29642,3.29907,8630000.0
2008-08-13 18:22:00,3.29893,3.30341,3.29725,3.30191,6000000.0
2008-08-13 18:23:00,3.29597,3.30297,3.29511,3.29511,4880000.0
2008-08-13 18:24:00,3.29914,3.30298,3.29849,3.29849,4520000.0
2008-08-13 18:25:00,3.30309,3.30377,3.29648,3.30071,6380000.0
2008-08-13 18:26:00,3.2996,3.30283,3.28931,3.29684,6770000.0
2008-08-13 18:27:00,3.29947,3.30574,3.29853,3.30357,8260000.0
2008-08-13 18:28:00,3.29659,3.30073,3.29078,3.29909,8250000.0
2008-08-13 18:29:00,3.30349,3.30365,3.29851,3.29851,4880000.0
2008-08-13 18:30:00,3.30296,3.30674,3.29403,3.29927,7130000.0
2008-08-13 18:31:00,3.29693,3.30228,3.2894,3.29654,6000000.0
2008-08-13 18:32:00,3.29364,3.30224,3.28729,3.2986,6380000.0
2008-08-13 18:33:00,3.29754,3.30305,3.29754,3.30305,7130000.0
2008-08-13 18:34:00,3.29802,3.30379,3.29561,3.29786,7510000.0
2008-08-13 18:35:00,3.29899,3.30437,3.2987,3.30257,5630000.0
2008-08-13 18:36:00,3.29805,3.30362,3.29745,3.30362,5250000.0
2008-08-13 18:37:00,3.30341,3.30677,3.2955,3.29885,7880000.0
2008-08-13 18:38:00,3.30034,3.30109,3.29272,3.30109,6750000.0
2008-08-13 18:39:00,3.30316,3.30347,3.29409,3.29409,4880000.0
2008-08-13 18:40:00,3.29723,3.3026,3.2927,3.3026,7130000.0
2008-08-13 18:41:00,3.2961,3.30305,3.29191,3.29191,5270000.0
2008-08-13 18:42:00,3.29636,3.30204,3.29564,3.29705,6390000.0
2008-08-13 18:43:00,3.30132,3.30142,3.29415,3.29699,7130000.0
2008-08-13 18:44:00,3.29298,3.3026,3.29298,3.3026,4880000.0
2008-08-13 18:45:00,3.30088,3.30268,3.29052,3.30268,5250000.0
2008-08-13 18:46:00,3.29775,3.30235,3.29576,3.29576,5250000.0
2008-08-13 18:47:00,3.30102,3.30172,3.29211,3.30086,7510000.0
2008-08-13 18:48:00,3.30069,3.30209,3.29256,3.29977,12010000.0
2008-08-13 18:49:00,3.30284,3.30284,3.29906,3.30244,4880000.0
2008-08-13 18:50:00,3.30095,3.30132,3.29139,3.30132,5630000.0
2008-08-13 18:51:00,3.29544,3.30174,3.29544,3.30045,6000000.0
2008-08-13 18:52:00,3.29928,3.30246,3.29537,3.30172,8630000.0
2008-08-13 18:53:00,3.29958,3.30324,3.29707,3.29868,6390000.0
2008-08-13 18:54:00,3.29997,3.30243,3.29296,3.29842,5250000.0
2008-08-13 18:55:00,3.30061,3.30105,3.2952,3.29948,5260000.0
2008-08-13 18:56:00,3.30019,3.30198,3.29558,3.30198,5630000.0
2008-08-13 18:57:00,3.30079,3.30084,3.29203,3.29631,5630000.0
2008-08-13 18:58:00,3.30061,3.30326,3.29607,3.29676,7500000.0
2008-08-13 18:59:00,3.29993,3.29998,3.29066,3.29529,6380000.0
2008-08-13 19:00:00,3.29488,3.30078,3.29091,3.30002,8630000.0
2008-08-13 19:01:00,3.29596,3.30186,3.29559,3.3016,6380000.0
2008-08-13 19:02:00,3.30071,3.30132,3.29574,3.29574,4500000.0
2008-08-13 19:03:00,3.29954,3.30111,3.29599,3.29869,7890000.0
2008-08-13 19:04:00,3.29301,3.30244,3.29301,3.30068,5260000.0
2008-08-13 19:05:00,3.29889,3.30085,3.29062,3.30085,21770000.0
2008-08-13 19:06:00,3.30082,3.3013,3.29276,3.29664,10130000.0
2008-08-13 19:07:00,3.29771,3.30682,3.29255,3.29881,7510000.0
2008-08-13 19:08:00,3.29882,3.3012,3.29006,3.29006,8650000.0
2008-08-13 19:09:00,3.30098,3.3011,3.29149,3.30051,7130000.0
2008-08-13 19:10:00,3.29763,3.30559,3.29394,3.29809,15380000.0
2008-08-13 19:11:00,3.30054,3.30054,3.29036,3.29967,8260000.0
2008-08-13 19:12:00,3.3007,3.30106,3.2892,3.29562,6380000.0
2008-08-13 19:13:00,3.30014,3.30014,3.28702,3.29712,11260000.0
2008-08-13 19:14:00,3.29382,3.30055,3.28962,3.30055,16500000.0
2008-08-13 19:15:00,3.30026,3.30026,3.29544,3.29555,4880000.0
2008-08-13 19:16:00,3.30037,3.30232,3.29308,3.29308,5260000.0
2008-08-13 19:17:00,3.29207,3.3014,3.29207,3.29847,6010000.0
2008-08-13 19:18:00,3.29894,3.30024,3.29254,3.29549,8270000.0
2008-08-13 19:19:00,3.29966,3.30122,3.29379,3.3008,7880000.0
2008-08-13 19:20:00,3.30126,3.30205,3.2925,3.30205,7500000.0
2008-08-13 19:21:00,3.30014,3.30054,3.29409,3.29991,7130000.0
2008-08-13 19:22:00,3.30204,3.30204,3.29632,3.29632,6000000.0
2008-08-13 19:23:00,3.30137,3.30137,3.29525,3.2993,6000000.0
2008-08-13 19:24:00,3.30093,3.3021,3.29269,3.3021,7130000.0
2008-08-13 19:25:00,3.29786,3.30322,3.29309,3.30064,8260000.0
2008-08-13 19:26:00,3.29667,3.30057,3.28937,3.29409,8250000.0
2008-08-13 19:27:00,3.29075,3.29793,3.29016,3.29284,7880000.0
2008-08-13 19:28:00,3.29745,3.30285,3.29222,3.30202,10880000.0
2008-08-13 19:29:00,3.29668,3.29982,3.29558,3.29971,4510000.0
2008-08-13 19:30:00,3.2992,3.30225,3.2909,3.30072,7500000.0
2008-08-13 19:31:00,3.29824,3.29841,3.29409,3.29547,4880000.0
2008-08-13 19:32:00,3.29641,3.29641,3.28758,3.29215,7130000.0
2008-08-13 19:33:00,3.29154,3.2971,3.28585,3.29372,6010000.0
2008-08-13 19:34:00,3.28915,3.29817,3.28827,3.29817,6010000.0
2008-08-13 19:35:00,3.29268,3.29824,3.29244,3.29244,5250000.0
2008-08-13 19:36:00,3.29139,3.29641,3.28912,3.29641,7510000.0
2008-08-13 19:37:00,3.29124,3.30151,3.28822,3.29367,8260000.0
2008-08-13 19:38:00,3.29826,3.29826,3.29408,3.29818,7140000.0
2008-08-13 19:39:00,3.29657,3.29841,3.28544,3.28766,6380000.0
2008-08-13 19:40:00,3.28859,3.29779,3.2877,3.28837,8250000.0
2008-08-13 19:41:00,3.29658,3.29739,3.29018,3.29739,5260000.0
2008-08-13 19:42:00,3.28746,3.29616,3.28746,3.29593,4880000.0
2008-08-13 19:43:00,3.29031,3.29688,3.28731,3.29318,7880000.0
2008-08-13 19:44:00,3.296,3.29659,3.29507,3.29601,4890000.0
2008-08-13 19:45:00,3.29614,3.29698,3.29309,3.29619,5630000.0
2008-08-13 19:46:00,3.29268,3.29882,3.29268,3.29793,6760000.0
2008-08-13 19:47:00,3.29648,3.30012,3.28859,3.29576,4890000.0
2008-08-13 19:48:00,3.29723,3.29723,3.29394,3.29488,3760000.0
2008-08-13 19:49:00,3.28809,3.29762,3.28809,3.29238,6750000.0
2008-08-13 19:50:00,3.28948,3.29909,3.28948,3.29023,6760000.0
2008-08-13 19:51:00,3.28986,3.29761,3.28714,3.29228,7880000.0
2008-08-13 19:52:00,3.29617,3.29674,3.28783,3.2945,8260000.0
2008-08-13 19:53:00,3.29389,3.29595,3.28467,3.29595,7880000.0
2008-08-13 19:54:00,3.29329,3.29369,3.28794,3.29369,4510000.0
2008-08-13 19:55:00,3.29173,3.29492,3.28845,3.29492,5630000.0
2008-08-13 19:56:00,3.2896,3.29225,3.28437,3.28543,5630000.0
2008-08-13 19:57:00,3.28999,3.29155,3.28699,3.29003,5630000.0
2008-08-13 19:58:00,3.28293,3.29411,3.28293,3.29123,6380000.0
2008-08-13 19:59:00,3.29042,3.29294,3.28226,3.29106,7130000.0
2008-08-13 20:00:00,3.28884,3.2938,3.28383,3.29203,5260000.0
2008-08-13 20:01:00,3.29158,3.29205,3.28673,3.28823,5640000.0
2008-08-13 20:02:00,3.29103,3.29103,3.28175,3.2849,7880000.0
2008-08-13 20:03:00,3.29012,3.29175,3.28208,3.28841,9010000.0
2008-08-13 20:04:00,3.27971,3.28943,3.27971,3.28316,5250000.0
2008-08-13 20:05:00,3.289,3.2931,3.28032,3.28032,4880000.0
2008-08-13 20:06:00,3.28071,3.29228,3.28071,3.28575,5260000.0
2008-08-13 20:07:00,3.29115,3.29159,3.28806,3.29025,3760000.0
2008-08-13 20:08:00,3.28876,3.29161,3.28051,3.29161,7880000.0
2008-08-13 20:09:00,3.29209,3.2939,3.28805,3.29091,4880000.0
2008-08-13 20:10:00,3.28153,3.28989,3.28094,3.28126,3750000.0
2008-08-13 20:11:00,3.29,3.29223,3.28193,3.29192,8630000.0
2008-08-13 20:12:00,3.2918,3.2918,3.28459,3.2917,4500000.0
2008-08-13 20:13:00,3.28121,3.29203,3.28121,3.29203,4880000.0
2008-08-13 20:14:00,3.29193,3.29688,3.28414,3.29262,7880000.0
2008-08-13 20:15:00,3.29472,3.29472,3.28733,3.28733,3010000.0
2008-08-13 20:16:00,3.29083,3.29273,3.28682,3.29221,6010000.0
2008-08-13 20:17:00,3.29136,3.29303,3.28274,3.28274,6000000.0
2008-08-13 20:18:00,3.29033,3.29177,3.28629,3.28809,3750000.0
2008-08-13 20:19:00,3.29206,3.29271,3.28887,3.28961,5260000.0
2008-08-13 20:20:00,3.29064,3.29189,3.28806,3.29016,6010000.0
2008-08-13 20:21:00,3.2826,3.29022,3.2824,3.29022,5250000.0
2008-08-13 20:22:00,3.28898,3.29345,3.28838,3.28891,4510000.0
2008-08-13 20:23:00,3.28661,3.29334,3.28661,3.2908,5260000.0
2008-08-13 20:24:00,3.29166,3.29308,3.28071,3.28281,7880000.0
2008-08-13 20:25:00,3.28973,3.29173,3.28111,3.29164,7520000.0
2008-08-13 20:26:00,3.29179,3.29228,3.28108,3.29012,6010000.0
2008-08-13 20:27:00,3.28036,3.29002,3.28036,3.29002,5260000.0
2008-08-13 20:28:00,3.28786,3.29449,3.28786,3.29188,5630000.0
2008-08-13 20:29:00,3.2835,3.29339,3.28276,3.29117,7880000.0
2008-08-13 20:30:00,3.29549,3.29549,3.28589,3.29323,4500000.0
2008-08-13 20:31:00,3.29314,3.29934,3.28638,3.29389,7880000.0
2008-08-13 20:32:00,3.2919,3.29322,3.28625,3.28625,6010000.0
2008-08-13 20:33:00,3.28709,3.29351,3.28709,3.29134,4130000.0
2008-08-13 20:34:00,3.28289,3.2923,3.28156,3.29061,7520000.0
2008-08-13 20:35:00,3.28124,3.29014,3.27737,3.29014,7130000.0
2008-08-13 20:36:00,3.29174,3.29174,3.28212,3.28302,6000000.0
2008-08-13 20:37:00,3.2865,3.29205,3.28237,3.29205,1880000.0
2008-08-13 20:38:00,3.29131,3.29286,3.28581,3.29171,3000000.0
2008-08-13 20:39:00,3.28333,3.29393,3.28202,3.29241,7890000.0
2008-08-13 20:40:00,3.29117,3.29314,3.29117,3.29253,3380000.0
2008-08-13 20:41:00,3.28768,3.29256,3.28245,3.29227,5250000.0
2008-08-13 20:42:00,3.28777,3.29292,3.28731,3.29267,6000000.0
2008-08-13 20:43:00,3.28119,3.29289,3.28119,3.29256,6380000.0
2008-08-13 20:44:00,3.28444,3.29475,3.28444,3.29338,7140000.0
2008-08-13 20:45:00,3.29155,3.29155,3.28412,3.29118,2630000.0
2008-08-13 20:46:00,3.29167,3.29179,3.29036,3.29036,2250000.0
2008-08-13 20:47:00,3.29131,3.29299,3.28537,3.28877,5630000.0
2008-08-13 20:48:00,3.28489,3.29562,3.28489,3.28971,7510000.0
2008-08-13 20:49:00,3.29175,3.29272,3.2841,3.29085,6010000.0
2008-08-13 20:50:00,3.29031,3.29096,3.28157,3.28527,6760000.0
2008-08-13 20:51:00,3.28173,3.2911,3.28173,3.28781,6000000.0
2008-08-13 20:52:00,3.28724,3.29072,3.28724,3.29072,760000.0
2008-08-13 20:53:00,3.29247,3.29564,3.28505,3.29356,6390000.0
2008-08-13 20:54:00,3.28755,3.29121,3.28062,3.28885,7500000.0
2008-08-13 20:55:00,3.28179,3.29003,3.28179,3.28623,3000000.0
2008-08-13 20:56:00,3.29257,3.29257,3.28087,3.28739,5250000.0
2008-08-13 20:57:00,3.29244,3.29244,3.28741,3.291,2260000.0
2008-08-13 20:58:00,3.29326,3.29326,3.28404,3.28404,2250000.0
2008-08-13 20:59:00,3.28232,3.29155,3.28035,3.2904,7880000.0
2008-08-13 21:00:00,3.29057,3.2949,3.28703,3.29274,5250000.0
2008-08-13 21:01:00,3.29335,3.29335,3.29114,3.2927,3750000.0
2008-08-13 21:02:00,3.29245,3.29245,3.28697,3.28697,3760000.0
2008-08-13 21:03:00,3.29073,3.29207,3.28267,3.29207,5250000.0
2008-08-13 21:04:00,3.29197,3.29519,3.28529,3.29335,5630000.0
2008-08-13 21:05:00,3.29233,3.29272,3.28193,3.2917,7130000.0
2008-08-13 21:06:00,3.28342,3.29264,3.28342,3.28883,4500000.0
2008-08-13 21:07:00,3.29281,3.29422,3.28474,3.29339,5630000.0
2008-08-13 21:08:00,3.28606,3.29367,3.28412,3.29135,6380000.0
2008-08-13 21:09:00,3.29446,3.29572,3.28532,3.28532,6010000.0
2008-08-13 21:10:00,3.29284,3.29475,3.29279,3.29279,3010000.0
2008-08-13 21:11:00,3.29109,3.29398,3.28773,3.28883,5630000.0
2008-08-13 21:12:00,3.28894,3.29458,3.28818,3.29458,3000000.0
2008-08-13 21:13:00,3.28178,3.29267,3.28178,3.29212,4880000.0
2008-08-13 21:14:00,3.28476,3.29749,3.28476,3.29483,8250000.0
2008-08-13 21:15:00,3.29196,3.29472,3.28205,3.28205,2250000.0
2008-08-13 21:17:00,3.28944,3.2936,3.28787,3.29019,4130000.0
2008-08-13 21:18:00,3.29204,3.29381,3.28751,3.28751,8250000.0
2008-08-13 21:19:00,3.29255,3.29255,3.28894,3.29231,3380000.0
2008-08-13 21:20:00,3.29199,3.29285,3.29086,3.29086,3750000.0
2008-08-13 21:21:00,3.29345,3.29536,3.28408,3.29139,8250000.0
2008-08-13 21:22:00,3.29619,3.29619,3.28406,3.29385,3750000.0
2008-08-13 21:23:00,3.29236,3.29236,3.28692,3.29217,6750000.0
2008-08-13 21:24:00,3.28352,3.29279,3.282,3.28783,5630000.0
2008-08-13 21:25:00,3.28529,3.29094,3.28529,3.29094,3000000.0
2008-08-13 21:26:00,3.29322,3.2936,3.28694,3.2934,4500000.0
2008-08-13 21:27:00,3.29324,3.29324,3.28642,3.29272,7880000.0
2008-08-13 21:28:00,3.29296,3.29397,3.28428,3.29382,5630000.0
2008-08-13 21:29:00,3.28339,3.29441,3.28248,3.29306,10890000.0
2008-08-13 21:30:00,3.29427,3.29427,3.28854,3.29112,3750000.0
2008-08-13 21:31:00,3.29032,3.29082,3.28101,3.29047,6380000.0
2008-08-13 21:32:00,3.29158,3.29383,3.28209,3.2916,3760000.0
2008-08-13 21:33:00,3.28832,3.29012,3.28025,3.29012,4510000.0
2008-08-13 21:34:00,3.28795,3.29195,3.28054,3.28791,8250000.0
2008-08-13 21:35:00,3.29036,3.29147,3.28593,3.29147,5250000.0
2008-08-13 21:36:00,3.29152,3.29152,3.28661,3.28986,3750000.0
2008-08-13 21:37:00,3.29012,3.29056,3.28117,3.29037,4510000.0
2008-08-13 21:38:00,3.29137,3.29347,3.28435,3.28741,5260000.0
2008-08-13 21:39:00,3.28857,3.29206,3.28276,3.29206,5260000.0
2008-08-13 21:40:00,3.2883,3.29397,3.28265,3.28983,6760000.0
2008-08-13 21:41:00,3.2873,3.29301,3.2873,3.29181,4500000.0
2008-08-13 21:42:00,3.29218,3.29218,3.28378,3.28538,7130000.0
2008-08-13 21:43:00,3.29158,3.2921,3.28808,3.28958,3760000.0
2008-08-13 21:44:00,3.28325,3.29327,3.28295,3.2911,12000000.0
2008-08-13 21:45:00,3.29428,3.29428,3.2844,3.29075,4880000.0
2008-08-13 21:46:00,3.28336,3.29277,3.28336,3.29277,5260000.0
2008-08-13 21:47:00,3.29297,3.29322,3.29297,3.29322,1500000.0
2008-08-13 21:48:00,3.29269,3.29272,3.28603,3.28603,5250000.0
2008-08-13 21:49:00,3.29238,3.29318,3.28912,3.29318,7130000.0
2008-08-13 21:50:00,3.29165,3.29232,3.28566,3.28875,5630000.0
2008-08-13 21:51:00,3.28986,3.29381,3.28455,3.2886,6380000.0
2008-08-13 21:52:00,3.29208,3.29274,3.28194,3.29274,4130000.0
2008-08-13 21:53:00,3.29072,3.29212,3.28744,3.28744,3750000.0
2008-08-13 21:54:00,3.29325,3.29325,3.28761,3.28761,4880000.0
2008-08-13 21:55:00,3.28765,3.29305,3.28496,3.29305,6000000.0
2008-08-13 21:56:00,3.28846,3.29576,3.2841,3.29239,6380000.0
2008-08-13 21:57:00,3.29013,3.29444,3.28385,3.29149,4880000.0
2008-08-13 21:58:00,3.28855,3.29553,3.28379,3.28387,7880000.0
2008-08-13 21:59:00,3.28736,3.29959,3.28463,3.2916,10880000.0
2008-08-13 22:00:00,3.29477,3.29477,3.28769,3.28769,5250000.0
2008-08-13 22:01:00,3.29031,3.29265,3.28736,3.28736,4130000.0
2008-08-13 22:02:00,3.28777,3.29345,3.28069,3.29312,4890000.0
2008-08-13 22:03:00,3.28733,3.2926,3.28267,3.29255,6010000.0
2008-08-13 22:04:00,3.28187,3.289,3.28187,3.28886,5250000.0
2008-08-13 22:05:00,3.29179,3.29185,3.28429,3.28934,6760000.0
2008-08-13 22:06:00,3.28704,3.29171,3.28704,3.28739,3750000.0
2008-08-13 22:07:00,3.29124,3.29541,3.28509,3.2885,6750000.0
2008-08-13 22:08:00,3.29104,3.2932,3.28367,3.29158,4500000.0
2008-08-13 22:09:00,3.28414,3.29366,3.28414,3.29181,3750000.0
2008-08-13 22:10:00,3.29212,3.29212,3.28303,3.28325,4880000.0
2008-08-13 22:11:00,3.29215,3.29282,3.28781,3.28878,7130000.0
2008-08-13 22:12:00,3.2887,3.29247,3.28704,3.28878,6380000.0
2008-08-13 22:13:00,3.29248,3.29679,3.29248,3.29344,4500000.0
2008-08-13 22:14:00,3.29008,3.29589,3.289,3.29394,13500000.0
2008-08-13 22:15:00,3.29819,3.29819,3.28481,3.28481,4880000.0
2008-08-13 22:16:00,3.29391,3.29649,3.28534,3.29118,6000000.0
2008-08-13 22:17:00,3.28856,3.29469,3.28856,3.29008,4500000.0
2008-08-13 22:18:00,3.28716,3.29494,3.28372,3.29288,6760000.0
2008-08-13 22:19:00,3.29295,3.29764,3.28867,3.29541,7500000.0
2008-08-13 22:20:00,3.29649,3.29745,3.29362,3.29362,4130000.0
2008-08-13 22:21:00,3.28898,3.29501,3.28628,3.29423,3380000.0
2008-08-13 22:22:00,3.28947,3.29506,3.28947,3.29463,3010000.0
2008-08-13 22:23:00,3.28537,3.29888,3.28537,3.29041,6000000.0
2008-08-13 22:24:00,3.29575,3.29575,3.2905,3.29405,4500000.0
2008-08-13 22:25:00,3.29072,3.296,3.28644,3.29425,7500000.0
2008-08-13 22:26:00,3.29543,3.29543,3.28605,3.2901,6010000.0
2008-08-13 22:27:00,3.29548,3.29628,3.28797,3.29166,7500000.0
2008-08-13 22:28:00,3.29505,3.29609,3.28956,3.29458,5250000.0
2008-08-13 22:29:00,3.28743,3.29565,3.28435,3.29219,10130000.0
2008-08-13 22:30:00,3.29815,3.29815,3.29042,3.29102,3380000.0
2008-08-13 22:31:00,3.29455,3.29482,3.28573,3.28573,7500000.0
2008-08-13 22:32:00,3.28932,3.29616,3.28932,3.29616,4880000.0
2008-08-13 22:33:00,3.2951,3.29659,3.28694,3.29464,6380000.0
2008-08-13 22:34:00,3.29353,3.29369,3.28175,3.28931,4880000.0
2008-08-13 22:35:00,3.29423,3.29509,3.28493,3.28606,4500000.0
2008-08-13 22:36:00,3.29443,3.29652,3.28763,3.29096,4510000.0
2008-08-13 22:37:00,3.29369,3.29452,3.28524,3.29452,4500000.0
2008-08-13 22:38:00,3.29454,3.2963,3.29108,3.29459,3750000.0
2008-08-13 22:39:00,3.28652,3.29585,3.28652,3.29585,3000000.0
2008-08-13 22:40:00,3.29157,3.29826,3.29157,3.29585,4500000.0
2008-08-13 22:41:00,3.29586,3.29586,3.28631,3.29583,8250000.0
2008-08-13 22:42:00,3.29087,3.29574,3.28531,3.29118,6000000.0
2008-08-13 22:43:00,3.28775,3.29796,3.28775,3.29328,6000000.0
2008-08-13 22:44:00,3.28686,3.29791,3.28686,3.29626,12760000.0
2008-08-13 22:45:00,3.29876,3.29876,3.2862,3.29758,8250000.0
2008-08-13 22:46:00,3.29435,3.29563,3.29161,3.29563,2630000.0
2008-08-13 22:47:00,3.29417,3.29655,3.28788,3.28882,7510000.0
2008-08-13 22:48:00,3.28717,3.29831,3.28717,3.29765,6000000.0
2008-08-13 22:51:00,3.29557,3.29567,3.29557,3.29567,1500000.0
2008-08-13 22:52:00,3.29381,3.29738,3.28557,3.29738,8250000.0
2008-08-13 22:53:00,3.28566,3.29427,3.28458,3.29427,3750000.0
2008-08-13 22:54:00,3.2934,3.29544,3.28497,3.29544,10500000.0
2008-08-13 22:56:00,3.29567,3.29567,3.29378,3.29538,5630000.0
2008-08-13 22:57:00,3.29364,3.29538,3.28713,3.29538,8250000.0
2008-08-13 22:58:00,3.29599,3.2963,3.29055,3.29515,5250000.0
2008-08-13 22:59:00,3.292,3.2941,3.28248,3.2941,14270000.0
2008-08-13 23:00:00,3.29688,3.29688,3.28625,3.29482,7500000.0
2008-08-13 23:01:00,3.29464,3.29861,3.2891,3.2891,6760000.0
2008-08-13 23:02:00,3.29374,3.29656,3.2862,3.29656,7510000.0
2008-08-13 23:03:00,3.29013,3.29562,3.28622,3.29562,6000000.0
2008-08-13 23:04:00,3.29573,3.29573,3.28575,3.2946,3760000.0
2008-08-13 23:05:00,3.29579,3.29605,3.2861,3.29555,7130000.0
2008-08-13 23:06:00,3.29323,3.2946,3.28743,3.2946,9010000.0
2008-08-13 23:07:00,3.29475,3.29475,3.28505,3.28505,4880000.0
2008-08-13 23:08:00,3.29555,3.29555,3.28718,3.29024,4500000.0
2008-08-13 23:09:00,3.29253,3.2951,3.28802,3.2951,3000000.0
2008-08-13 23:10:00,3.29073,3.29432,3.28859,3.29282,8270000.0
2008-08-13 23:11:00,3.29468,3.29581,3.28508,3.28948,5250000.0
2008-08-13 23:12:00,3.29517,3.29632,3.2889,3.2929,7510000.0
2008-08-13 23:13:00,3.29206,3.2959,3.28676,3.29579,4880000.0
2008-08-13 23:15:00,3.29616,3.29616,3.28709,3.2958,5250000.0
2008-08-13 23:16:00,3.29094,3.29188,3.27978,3.28371,7510000.0
2008-08-13 23:17:00,3.29039,3.29386,3.29039,3.29386,3000000.0
2008-08-13 23:18:00,3.29238,3.29441,3.28361,3.29441,10130000.0
2008-08-13 23:19:00,3.29286,3.29421,3.28498,3.29324,6750000.0
2008-08-13 23:20:00,3.29272,3.29272,3.28429,3.28496,3750000.0
2008-08-13 23:21:00,3.29376,3.29376,3.28405,3.29048,7130000.0
2008-08-13 23:24:00,3.29274,3.29607,3.28467,3.29559,4140000.0
2008-08-13 23:25:00,3.29345,3.29551,3.28677,3.29389,4880000.0
2008-08-13 23:26:00,3.28939,3.29523,3.28939,3.29523,4510000.0
2008-08-13 23:27:00,3.29271,3.29406,3.28484,3.28948,3750000.0
2008-08-13 23:28:00,3.29481,3.29654,3.29044,3.29044,4130000.0
2008-08-13 23:29:00,3.28738,3.30065,3.28738,3.29719,9020000.0
2008-08-13 23:30:00,3.29571,3.29642,3.28583,3.2942,5250000.0
2008-08-13 23:31:00,3.29503,3.29503,3.29011,3.29011,1130000.0
2008-08-13 23:32:00,3.29415,3.29428,3.28554,3.28985,3380000.0
2008-08-13 23:33:00,3.29499,3.29731,3.28697,3.29566,4510000.0
2008-08-13 23:34:00,3.29439,3.29439,3.28468,3.28468,6380000.0
2008-08-13 23:35:00,3.29505,3.29505,3.29316,3.29316,2250000.0
2008-08-13 23:38:00,3.28566,3.2936,3.28468,3.28468,5250000.0
2008-08-13 23:39:00,3.28386,3.29387,3.2796,3.29387,10130000.0
2008-08-13 23:40:00,3.29232,3.29232,3.28558,3.28558,1500000.0
2008-08-13 23:42:00,3.28948,3.29512,3.28948,3.29367,7130000.0
2008-08-13 23:43:00,3.29074,3.29494,3.28539,3.28539,10520000.0
2008-08-13 23:44:00,3.29204,3.29554,3.28551,3.29341,8640000.0
2008-08-13 23:45:00,3.28881,3.29558,3.28421,3.29505,9380000.0
2008-08-13 23:46:00,3.28902,3.29417,3.28898,3.29359,5250000.0
2008-08-13 23:47:00,3.28942,3.29472,3.28803,3.29472,4500000.0
2008-08-13 23:50:00,3.28809,3.29707,3.28809,3.28963,4880000.0
2008-08-13 23:51:00,3.29366,3.29637,3.28643,3.29028,6760000.0
2008-08-13 23:52:00,3.2941,3.2941,3.28744,3.2889,3750000.0
2008-08-13 23:53:00,3.29437,3.29437,3.28422,3.28888,4500000.0
2008-08-13 23:54:00,3.29326,3.29441,3.28393,3.29076,4510000.0
2008-08-13 23:55:00,3.28418,3.29274,3.28418,3.29134,5630000.0
2008-08-13 23:56:00,3.29329,3.29472,3.28532,3.29319,4130000.0
2008-08-13 23:57:00,3.29329,3.29478,3.28974,3.29039,5630000.0
2008-08-13 23:58:00,3.29254,3.29302,3.28401,3.29302,4510000.0
2008-08-13 23:59:00,3.28549,3.29528,3.28521,3.29504,16890000.0
2008-08-14 00:00:00,3.29498,3.29657,3.29497,3.29657,3000000.0
2008-08-14 00:01:00,3.29581,3.29581,3.29037,3.29037,1880000.0
2008-08-14 00:02:00,3.2863,3.29596,3.2863,3.29403,3380000.0
2008-08-14 00:03:00,3.29127,3.29546,3.28648,3.28676,5630000.0
2008-08-14 00:04:00,3.29401,3.29576,3.29329,3.2951,3750000.0
2008-08-14 00:05:00,3.28938,3.2951,3.2869,3.2951,3380000.0
2008-08-14 00:06:00,3.29468,3.29468,3.28528,3.29214,6010000.0
2008-08-14 00:07:00,3.29561,3.29837,3.28636,3.28636,7880000.0
2008-08-14 00:08:00,3.29524,3.29576,3.28639,3.29211,8260000.0
2008-08-14 00:09:00,3.29553,3.29688,3.29023,3.29667,5630000.0
2008-08-14 00:10:00,3.2925,3.29761,3.29232,3.29232,4500000.0
2008-08-14 00:11:00,3.29583,3.29717,3.29534,3.29715,4130000.0
2008-08-14 00:12:00,3.29225,3.2983,3.28768,3.29653,6010000.0
2008-08-14 00:13:00,3.29265,3.29696,3.2863,3.29046,5250000.0
2008-08-14 00:14:00,3.29127,3.29731,3.28624,3.29216,20260000.0
2008-08-14 00:15:00,3.29112,3.29912,3.29112,3.29127,3750000.0
2008-08-14 00:16:00,3.29376,3.29823,3.29311,3.29643,6380000.0
2008-08-14 00:17:00,3.29333,3.29828,3.29296,3.29599,4890000.0
2008-08-14 00:18:00,3.29196,3.29746,3.28592,3.29622,7130000.0
2008-08-14 00:19:00,3.28901,3.29764,3.2878,3.29033,7880000.0
2008-08-14 00:20:00,3.29143,3.29692,3.28739,3.29169,5250000.0
2008-08-14 00:21:00,3.29507,3.29689,3.29192,3.29666,5260000.0
2008-08-14 00:22:00,3.29224,3.29721,3.28992,3.29721,4130000.0
2008-08-14 00:23:00,3.28706,3.29615,3.28706,3.29557,3390000.0
2008-08-14 00:24:00,3.29643,3.29723,3.29336,3.29714,4880000.0
2008-08-14 00:25:00,3.29263,3.29573,3.28743,3.28743,6000000.0
2008-08-14 00:26:00,3.29734,3.29734,3.2903,3.2903,4500000.0
2008-08-14 00:27:00,3.29612,3.29612,3.28598,3.28598,6390000.0
2008-08-14 00:28:00,3.28619,3.2984,3.28619,3.29144,10900000.0
2008-08-14 00:29:00,3.29293,3.29568,3.28571,3.29174,19150000.0
2008-08-14 00:30:00,3.29322,3.29925,3.28904,3.29255,4890000.0
2008-08-14 00:32:00,3.29688,3.29688,3.28667,3.29471,4130000.0
2008-08-14 00:33:00,3.28918,3.30252,3.28918,3.29891,7510000.0
2008-08-14 00:34:00,3.29704,3.29704,3.28764,3.28764,5630000.0
2008-08-14 00:35:00,3.29421,3.29633,3.28402,3.29633,9390000.0
2008-08-14 00:36:00,3.29552,3.29742,3.28787,3.29581,6750000.0
2008-08-14 00:37:00,3.29646,3.29646,3.28782,3.28782,3380000.0
2008-08-14 00:38:00,3.29685,3.29748,3.28786,3.29359,7500000.0
2008-08-14 00:39:00,3.28736,3.29594,3.28736,3.28745,6750000.0
2008-08-14 00:40:00,3.29683,3.29683,3.2905,3.2905,2250000.0
2008-08-14 00:41:00,3.29445,3.29471,3.28477,3.29471,6000000.0
2008-08-14 00:43:00,3.2881,3.29744,3.2881,3.29744,5250000.0
2008-08-14 00:44:00,3.29342,3.29564,3.28543,3.29404,14250000.0
2008-08-14 00:45:00,3.30021,3.30021,3.2907,3.29563,5250000.0
2008-08-14 00:46:00,3.29431,3.29589,3.29431,3.29589,1500000.0
2008-08-14 00:47:00,3.29737,3.2974,3.29463,3.29679,3380000.0
2008-08-14 00:48:00,3.29291,3.298,3.2903,3.29192,7130000.0
2008-08-14 00:49:00,3.29789,3.2979,3.28827,3.29244,6390000.0
2008-08-14 00:50:00,3.29507,3.29705,3.28723,3.294,3390000.0
2008-08-14 00:51:00,3.29221,3.29698,3.29122,3.29635,4890000.0
2008-08-14 00:52:00,3.29673,3.29841,3.29139,3.29738,3000000.0
2008-08-14 00:53:00,3.29547,3.29803,3.28673,3.28673,4500000.0
2008-08-14 00:55:00,3.291,3.29692,3.28564,3.29692,5250000.0
2008-08-14 00:56:00,3.29634,3.29634,3.28934,3.29163,5260000.0
2008-08-14 00:57:00,3.29253,3.29819,3.28827,3.28827,3750000.0
2008-08-14 00:58:00,3.29255,3.29704,3.29172,3.29306,4890000.0
2008-08-14 00:59:00,3.28767,3.2971,3.28651,3.2971,11640000.0
2008-08-14 01:00:00,3.2966,3.29924,3.28824,3.2974,3760000.0
2008-08-14 01:01:00,3.29674,3.29674,3.28666,3.28666,6760000.0
2008-08-14 01:02:00,3.29355,3.29651,3.28716,3.29303,5260000.0
2008-08-14 01:03:00,3.2885,3.29872,3.2885,3.29318,6000000.0
2008-08-14 01:04:00,3.29722,3.29771,3.29214,3.29214,5260000.0
2008-08-14 01:05:00,3.29671,3.29671,3.29083,3.29127,6000000.0
2008-08-14 01:06:00,3.29668,3.29729,3.28796,3.29729,5250000.0
2008-08-14 01:07:00,3.29589,3.29743,3.28687,3.29581,6000000.0
2008-08-14 01:08:00,3.28835,3.29755,3.28744,3.29742,11260000.0
2008-08-14 01:09:00,3.29806,3.30001,3.28956,3.28956,8250000.0
2008-08-14 01:10:00,3.29848,3.29848,3.28953,3.29747,6000000.0
2008-08-14 01:11:00,3.29534,3.29773,3.2918,3.29773,9010000.0
2008-08-14 01:12:00,3.2968,3.29768,3.29274,3.29594,4130000.0
2008-08-14 01:13:00,3.29215,3.29631,3.28479,3.29591,7880000.0
2008-08-14 01:14:00,3.28802,3.29972,3.28802,3.29318,13910000.0
2008-08-14 01:15:00,3.2972,3.30078,3.28832,3.28832,5630000.0
2008-08-14 01:16:00,3.29267,3.29572,3.28462,3.29477,4890000.0
2008-08-14 01:17:00,3.29662,3.29704,3.28541,3.29643,7130000.0
2008-08-14 01:18:00,3.29872,3.29909,3.29009,3.29853,3750000.0
2008-08-14 01:19:00,3.29742,3.29789,3.29132,3.29234,6760000.0
2008-08-14 01:20:00,3.29545,3.29655,3.29209,3.29573,5260000.0
2008-08-14 01:21:00,3.28823,3.29879,3.28807,3.29593,13130000.0
2008-08-14 01:22:00,3.28643,3.29763,3.28643,3.29763,2630000.0
2008-08-14 01:23:00,3.29123,3.29571,3.28681,3.28975,6750000.0
2008-08-14 01:24:00,3.29695,3.2975,3.28746,3.2975,5630000.0
2008-08-14 01:25:00,3.28779,3.29815,3.28691,3.29391,3000000.0
2008-08-14 01:26:00,3.29347,3.29738,3.29258,3.29627,4510000.0
2008-08-14 01:27:00,3.29751,3.29799,3.28888,3.29281,3000000.0
2008-08-14 01:28:00,3.29573,3.29597,3.29097,3.29536,4880000.0
2008-08-14 01:29:00,3.28927,3.30238,3.28927,3.29842,10890000.0
2008-08-14 01:30:00,3.29931,3.29931,3.28719,3.29184,4510000.0
2008-08-14 01:31:00,3.29199,3.29745,3.2859,3.29544,5250000.0
2008-08-14 01:32:00,3.29624,3.29777,3.28762,3.29379,4890000.0
2008-08-14 01:33:00,3.29239,3.2979,3.2879,3.29573,8640000.0
2008-08-14 01:34:00,3.29488,3.2968,3.28566,3.2968,9380000.0
2008-08-14 01:35:00,3.29668,3.29694,3.2909,3.29694,5630000.0
2008-08-14 01:36:00,3.29755,3.29958,3.28935,3.29744,9380000.0
2008-08-14 01:37:00,3.29645,3.29728,3.28793,3.29639,7130000.0
2008-08-14 01:38:00,3.29331,3.29775,3.29185,3.29276,5250000.0
2008-08-14 01:39:00,3.29382,3.29939,3.29382,3.29806,3380000.0
2008-08-14 01:40:00,3.2876,3.29516,3.28696,3.28696,4510000.0
2008-08-14 01:41:00,3.29092,3.29753,3.29092,3.29753,4880000.0
2008-08-14 01:42:00,3.29465,3.2967,3.28649,3.29302,4890000.0
2008-08-14 01:43:00,3.29714,3.29751,3.29177,3.29659,7880000.0
2008-08-14 01:44:00,3.29782,3.29841,3.28787,3.29295,9760000.0
2008-08-14 01:45:00,3.29303,3.30508,3.29159,3.29474,13880000.0
2008-08-14 01:46:00,3.29781,3.2983,3.28953,3.29294,8250000.0
2008-08-14 01:47:00,3.29408,3.29834,3.29312,3.29834,4510000.0
2008-08-14 01:48:00,3.2961,3.29755,3.28673,3.28795,6380000.0
2008-08-14 01:49:00,3.291,3.29637,3.28407,3.29637,11640000.0
2008-08-14 01:50:00,3.29751,3.29839,3.29115,3.29234,8260000.0
2008-08-14 01:51:00,3.2974,3.29764,3.28828,3.29458,8250000.0
2008-08-14 01:52:00,3.29374,3.30025,3.28959,3.29455,7890000.0
2008-08-14 01:53:00,3.28685,3.29989,3.28685,3.29856,4890000.0
2008-08-14 01:54:00,3.29662,3.29894,3.29399,3.29726,4880000.0
2008-08-14 01:55:00,3.29312,3.29808,3.29312,3.29433,5630000.0
2008-08-14 01:56:00,3.29426,3.2981,3.28715,3.2981,10140000.0
2008-08-14 01:57:00,3.29368,3.29956,3.29009,3.29675,6010000.0
2008-08-14 01:58:00,3.2967,3.29865,3.28819,3.29744,6390000.0
2008-08-14 02:00:00,3.29546,3.29783,3.29214,3.29214,3380000.0
2008-08-14 02:01:00,3.29059,3.30289,3.29004,3.29695,7890000.0
2008-08-14 02:02:00,3.29107,3.29719,3.28621,3.29495,5260000.0
2008-08-14 02:03:00,3.29568,3.29838,3.28798,3.29757,10510000.0
2008-08-14 02:04:00,3.29557,3.29714,3.28761,3.2956,7140000.0
2008-08-14 02:05:00,3.29934,3.29934,3.28849,3.28849,4510000.0
2008-08-14 02:06:00,3.2948,3.2948,3.28493,3.29135,6020000.0
2008-08-14 02:07:00,3.29195,3.29512,3.28633,3.29512,4130000.0
2008-08-14 02:08:00,3.29656,3.29681,3.29234,3.29234,4130000.0
2008-08-14 02:09:00,3.29348,3.29734,3.28749,3.29571,8260000.0
2008-08-14 02:10:00,3.29596,3.29741,3.28695,3.2967,7510000.0
2008-08-14 02:11:00,3.29698,3.29698,3.28564,3.28632,5640000.0
2008-08-14 02:12:00,3.28799,3.29854,3.28768,3.29572,6400000.0
2008-08-14 02:13:00,3.29569,3.29569,3.29569,3.29569,1130000.0
2008-08-14 02:14:00,3.29618,3.29738,3.29602,3.29724,3380000.0
2008-08-14 02:15:00,3.29839,3.29839,3.29102,3.2978,4130000.0
2008-08-14 02:16:00,3.29607,3.29662,3.29204,3.29662,2250000.0
2008-08-14 02:17:00,3.29369,3.29739,3.29369,3.29736,3390000.0
2008-08-14 02:18:00,3.29563,3.29717,3.28747,3.2922,6000000.0
2008-08-14 02:19:00,3.2972,3.29753,3.29199,3.29577,5270000.0
2008-08-14 02:20:00,3.29592,3.29833,3.28899,3.29084,6010000.0
2008-08-14 02:21:00,3.29246,3.29912,3.29246,3.29765,3760000.0
2008-08-14 02:22:00,3.29302,3.29302,3.28369,3.28416,5630000.0
2008-08-14 02:23:00,3.29772,3.29889,3.2942,3.29617,5260000.0
2008-08-14 02:24:00,3.29682,3.29933,3.2885,3.29383,7520000.0
2008-08-14 02:25:00,3.29453,3.29672,3.29331,3.29656,5250000.0
2008-08-14 02:26:00,3.29809,3.29809,3.29292,3.2972,11260000.0
2008-08-14 02:27:00,3.29871,3.2989,3.29326,3.29666,7510000.0
2008-08-14 02:28:00,3.29626,3.29648,3.29039,3.29577,7510000.0
2008-08-14 02:29:00,3.29488,3.29677,3.28777,3.29573,7140000.0
2008-08-14 02:30:00,3.29906,3.29906,3.289,3.29196,3390000.0
2008-08-14 02:31:00,3.29576,3.29576,3.29576,3.29576,380000.0
2008-08-14 02:32:00,3.28719,3.29706,3.28669,3.29701,8630000.0
2008-08-14 02:33:00,3.29649,3.29725,3.28683,3.28786,5630000.0
2008-08-14 02:34:00,3.29361,3.29857,3.29361,3.29505,4880000.0
2008-08-14 02:35:00,3.29186,3.2979,3.28916,3.2979,4880000.0
2008-08-14 02:36:00,3.29944,3.29944,3.29042,3.29785,3380000.0
2008-08-14 02:37:00,3.29789,3.29789,3.29169,3.29722,6010000.0
2008-08-14 02:38:00,3.29832,3.29832,3.28784,3.29712,4890000.0
2008-08-14 02:40:00,3.29643,3.29724,3.28679,3.29179,6010000.0
2008-08-14 02:41:00,3.29963,3.30084,3.29332,3.29682,5630000.0
2008-08-14 02:42:00,3.29641,3.29641,3.28628,3.2961,7880000.0
2008-08-14 02:43:00,3.29596,3.29596,3.28745,3.28745,5640000.0
2008-08-14 02:44:00,3.29334,3.29847,3.29307,3.29525,6000000.0
2008-08-14 02:45:00,3.29708,3.30103,3.28818,3.2987,10890000.0
2008-08-14 02:46:00,3.2973,3.29815,3.29251,3.29815,6000000.0
2008-08-14 02:47:00,3.28962,3.29881,3.28836,3.28836,3750000.0
2008-08-14 02:48:00,3.28997,3.30197,3.28997,3.2985,10510000.0
2008-08-14 02:49:00,3.29764,3.29764,3.28793,3.28793,4510000.0
2008-08-14 02:50:00,3.2981,3.2981,3.28838,3.29307,6750000.0
2008-08-14 02:51:00,3.29515,3.29893,3.28846,3.29711,5640000.0
2008-08-14 02:52:00,3.29317,3.30111,3.29133,3.29777,5270000.0
2008-08-14 02:53:00,3.29847,3.29878,3.2893,3.2927,6010000.0
2008-08-14 02:54:00,3.29313,3.29688,3.2867,3.29687,12390000.0
2008-08-14 02:55:00,3.29875,3.30003,3.28891,3.28891,3000000.0
2008-08-14 02:56:00,3.28734,3.29832,3.28734,3.29526,5630000.0
2008-08-14 02:57:00,3.29578,3.29802,3.28705,3.29731,7150000.0
2008-08-14 02:58:00,3.28751,3.29945,3.28704,3.28704,5630000.0
2008-08-14 02:59:00,3.29429,3.29715,3.28917,3.29621,3760000.0
2008-08-14 03:00:00,3.29975,3.29975,3.28837,3.29616,7130000.0
2008-08-14 03:01:00,3.2891,3.29938,3.28779,3.29218,11650000.0
2008-08-14 03:02:00,3.29641,3.29641,3.28703,3.29569,6750000.0
2008-08-14 03:03:00,3.29268,3.29781,3.28702,3.29598,12760000.0
2008-08-14 03:04:00,3.2987,3.30371,3.28946,3.29907,15770000.0
2008-08-14 03:05:00,3.29477,3.29674,3.28816,3.29516,4890000.0
2008-08-14 03:06:00,3.29207,3.29638,3.29207,3.29596,5250000.0
2008-08-14 03:07:00,3.29005,3.2966,3.28449,3.2966,6750000.0
2008-08-14 03:08:00,3.29361,3.2969,3.288,3.29525,3750000.0
2008-08-14 03:09:00,3.2961,3.29879,3.29299,3.29299,4880000.0
2008-08-14 03:10:00,3.29814,3.29814,3.29204,3.29606,6000000.0
2008-08-14 03:11:00,3.29751,3.29751,3.28725,3.29205,7500000.0
2008-08-14 03:12:00,3.29628,3.29845,3.28815,3.28815,6380000.0
2008-08-14 03:13:00,3.29649,3.29747,3.28794,3.29584,5260000.0
2008-08-14 03:14:00,3.29378,3.29658,3.28795,3.28795,5260000.0
2008-08-14 03:15:00,3.29605,3.29925,3.28827,3.29755,15390000.0
2008-08-14 03:16:00,3.29529,3.29712,3.2915,3.29583,4130000.0
2008-08-14 03:17:00,3.29605,3.29783,3.28724,3.29377,6750000.0
2008-08-14 03:18:00,3.289,3.29676,3.28591,3.29676,3380000.0
2008-08-14 03:19:00,3.29241,3.29626,3.28724,3.29225,3760000.0
2008-08-14 03:20:00,3.29477,3.29477,3.28306,3.29417,7880000.0
2008-08-14 03:21:00,3.29364,3.29619,3.29052,3.29052,4510000.0
2008-08-14 03:22:00,3.29621,3.29702,3.29441,3.29702,5250000.0
2008-08-14 03:23:00,3.2938,3.29959,3.28958,3.29726,5630000.0
2008-08-14 03:24:00,3.29538,3.29649,3.28575,3.29503,6010000.0
2008-08-14 03:25:00,3.28793,3.29766,3.28793,3.28803,6010000.0
2008-08-14 03:26:00,3.29384,3.29618,3.28653,3.29507,6750000.0
2008-08-14 03:27:00,3.29601,3.29884,3.28808,3.28808,10880000.0
2008-08-14 03:28:00,3.29557,3.29781,3.28858,3.29626,6770000.0
2008-08-14 03:29:00,3.29803,3.29976,3.29008,3.29742,4510000.0
2008-08-14 03:30:00,3.29801,3.29848,3.28736,3.29764,7510000.0
2008-08-14 03:31:00,3.29732,3.29732,3.28708,3.29722,3750000.0
2008-08-14 03:32:00,3.28588,3.29559,3.28588,3.28606,4510000.0
2008-08-14 03:33:00,3.29526,3.29671,3.28601,3.29671,14250000.0
2008-08-14 03:34:00,3.2947,3.29832,3.28806,3.28806,3380000.0
2008-08-14 03:35:00,3.29685,3.29962,3.28908,3.2987,5250000.0
2008-08-14 03:36:00,3.28723,3.29694,3.28723,3.29166,3750000.0
2008-08-14 03:37:00,3.28928,3.30332,3.28928,3.2977,12000000.0
2008-08-14 03:38:00,3.2984,3.29898,3.28856,3.29898,5260000.0
2008-08-14 03:39:00,3.2865,3.29766,3.2865,3.29219,6010000.0
2008-08-14 03:40:00,3.29575,3.29722,3.29266,3.29383,4500000.0
2008-08-14 03:41:00,3.29185,3.29718,3.28749,3.29718,6010000.0
2008-08-14 03:42:00,3.29592,3.29592,3.28215,3.29498,6380000.0
2008-08-14 03:43:00,3.29601,3.2976,3.29191,3.29724,5250000.0
2008-08-14 03:44:00,3.29723,3.29726,3.29275,3.29275,4890000.0
2008-08-14 03:45:00,3.29015,3.29941,3.29015,3.29776,4130000.0
2008-08-14 03:46:00,3.29579,3.29696,3.28638,3.29484,5260000.0
2008-08-14 03:47:00,3.29752,3.29761,3.28753,3.29307,6380000.0
2008-08-14 03:48:00,3.29206,3.29709,3.28771,3.29101,4510000.0
2008-08-14 03:49:00,3.29287,3.29972,3.29287,3.29819,7510000.0
2008-08-14 03:50:00,3.29633,3.29772,3.29089,3.29089,7520000.0
2008-08-14 03:51:00,3.2865,3.29582,3.2865,3.29284,6390000.0
2008-08-14 03:52:00,3.28831,3.30015,3.28831,3.29695,4890000.0
2008-08-14 03:53:00,3.29563,3.29747,3.2875,3.29618,8640000.0
2008-08-14 03:54:00,3.29649,3.30275,3.28923,3.29874,11270000.0
2008-08-14 03:55:00,3.29637,3.29839,3.29299,3.29697,6750000.0
2008-08-14 03:56:00,3.29528,3.29708,3.28743,3.29545,7880000.0
2008-08-14 03:57:00,3.28765,3.29727,3.28765,3.29577,5630000.0
2008-08-14 03:58:00,3.2906,3.2975,3.28805,3.29092,5630000.0
2008-08-14 03:59:00,3.29764,3.29795,3.29344,3.29791,5630000.0
2008-08-14 04:00:00,3.29286,3.30361,3.2892,3.2892,14640000.0
2008-08-14 04:01:00,3.29535,3.29784,3.29255,3.29784,5630000.0
2008-08-14 04:02:00,3.29197,3.29856,3.29197,3.2957,10130000.0
2008-08-14 04:03:00,3.29507,3.29725,3.29123,3.2968,6750000.0
2008-08-14 04:04:00,3.29478,3.29687,3.28679,3.29327,5250000.0
2008-08-14 04:05:00,3.28846,3.29819,3.28726,3.28726,8640000.0
2008-08-14 04:06:00,3.29478,3.29713,3.29193,3.29211,4510000.0
2008-08-14 04:07:00,3.29537,3.29646,3.29167,3.29572,6760000.0
2008-08-14 04:08:00,3.29568,3.29731,3.28634,3.29232,6750000.0
2008-08-14 04:09:00,3.29433,3.29538,3.28735,3.2914,5630000.0
2008-08-14 04:10:00,3.29309,3.30037,3.28773,3.29809,9770000.0
2008-08-14 04:11:00,3.29559,3.29559,3.28778,3.29491,7510000.0
2008-08-14 04:12:00,3.29626,3.29626,3.2869,3.2957,5250000.0
2008-08-14 04:13:00,3.29621,3.29686,3.28704,3.29507,9760000.0
2008-08-14 04:14:00,3.29543,3.29701,3.29239,3.29589,6000000.0
2008-08-14 04:15:00,3.2973,3.30114,3.29207,3.29495,6390000.0
2008-08-14 04:16:00,3.28859,3.29784,3.28846,3.2972,6010000.0
2008-08-14 04:17:00,3.29611,3.29867,3.29316,3.29349,8630000.0
2008-08-14 04:18:00,3.29754,3.29754,3.29256,3.29674,5260000.0
2008-08-14 04:19:00,3.29145,3.29542,3.29145,3.29365,5250000.0
2008-08-14 04:20:00,3.28824,3.29827,3.28824,3.28849,7500000.0
2008-08-14 04:21:00,3.29125,3.29666,3.28617,3.29626,7890000.0
2008-08-14 04:22:00,3.29735,3.29742,3.29084,3.29742,4500000.0
2008-08-14 04:23:00,3.29546,3.29696,3.28644,3.28644,5250000.0
2008-08-14 04:24:00,3.29682,3.29682,3.2919,3.29643,3000000.0
2008-08-14 04:25:00,3.29508,3.29691,3.28764,3.28764,6000000.0
2008-08-14 04:26:00,3.29736,3.30092,3.29079,3.29649,8260000.0
2008-08-14 04:27:00,3.28787,3.29722,3.28633,3.29701,9760000.0
2008-08-14 04:28:00,3.29401,3.30058,3.28876,3.28876,6760000.0
2008-08-14 04:30:00,3.29201,3.30394,3.29201,3.29741,10130000.0
2008-08-14 04:31:00,3.29398,3.29805,3.29278,3.29606,3760000.0
2008-08-14 04:32:00,3.2975,3.2975,3.29734,3.29734,1500000.0
2008-08-14 04:33:00,3.28842,3.29925,3.28842,3.29807,5260000.0
2008-08-14 04:34:00,3.29856,3.29958,3.29539,3.29878,6000000.0
2008-08-14 04:35:00,3.29387,3.2966,3.29151,3.29639,4880000.0
2008-08-14 04:36:00,3.29692,3.29692,3.29044,3.29044,4880000.0
2008-08-14 04:37:00,3.29722,3.29722,3.2843,3.28989,7500000.0
2008-08-14 04:38:00,3.29738,3.29754,3.29324,3.29754,5630000.0
2008-08-14 04:39:00,3.28745,3.29671,3.28745,3.29671,4510000.0
2008-08-14 04:40:00,3.29597,3.29936,3.28831,3.2962,10880000.0
2008-08-14 04:41:00,3.29655,3.29692,3.28812,3.29596,4500000.0
2008-08-14 04:42:00,3.29218,3.29528,3.29082,3.29476,4880000.0
2008-08-14 04:43:00,3.29684,3.29684,3.29261,3.29261,1500000.0
2008-08-14 04:45:00,3.29979,3.29979,3.29979,3.29979,750000.0
2008-08-14 04:46:00,3.29548,3.29757,3.2873,3.2975,7880000.0
2008-08-14 04:48:00,3.29116,3.29655,3.28838,3.29655,5630000.0
2008-08-14 04:49:00,3.29498,3.29726,3.29219,3.29622,3010000.0
2008-08-14 04:50:00,3.29347,3.29693,3.29098,3.29693,4510000.0
2008-08-14 04:51:00,3.29607,3.29786,3.29377,3.29642,4880000.0
2008-08-14 04:52:00,3.29753,3.29829,3.29322,3.29829,6750000.0
2008-08-14 04:53:00,3.29509,3.29683,3.29197,3.29197,3760000.0
2008-08-14 04:54:00,3.28822,3.29669,3.28822,3.29215,4880000.0
2008-08-14 04:55:00,3.29202,3.29748,3.28702,3.29732,14640000.0
2008-08-14 04:56:00,3.29291,3.29715,3.29239,3.29239,4880000.0
2008-08-14 04:57:00,3.29309,3.29806,3.29309,3.29443,4130000.0
2008-08-14 04:58:00,3.29724,3.29724,3.29336,3.29336,4130000.0
2008-08-14 04:59:00,3.29445,3.29716,3.28647,3.29716,12380000.0
2008-08-14 05:00:00,3.29402,3.30075,3.29322,3.29415,6000000.0
2008-08-14 05:01:00,3.29757,3.29765,3.28802,3.29735,5250000.0
2008-08-14 05:02:00,3.29752,3.29752,3.29576,3.29677,5630000.0
2008-08-14 05:03:00,3.29577,3.29738,3.29017,3.29042,5630000.0
2008-08-14 05:04:00,3.29623,3.29759,3.29219,3.29759,7130000.0
2008-08-14 05:05:00,3.29602,3.29767,3.28695,3.29749,10140000.0
2008-08-14 05:06:00,3.29373,3.29757,3.28814,3.29757,6010000.0
2008-08-14 05:07:00,3.29065,3.29731,3.29065,3.29608,7130000.0
2008-08-14 05:08:00,3.29244,3.29672,3.29244,3.29672,1880000.0
2008-08-14 05:09:00,3.29396,3.29776,3.29396,3.29399,3380000.0
2008-08-14 05:10:00,3.29264,3.29776,3.2907,3.29098,9380000.0
2008-08-14 05:11:00,3.29665,3.2967,3.28523,3.2967,7510000.0
2008-08-14 05:12:00,3.29687,3.29774,3.28732,3.29762,13890000.0
2008-08-14 05:13:00,3.29467,3.29774,3.28803,3.29774,4130000.0
2008-08-14 05:15:00,3.29911,3.30102,3.29072,3.30102,7880000.0
2008-08-14 05:18:00,3.29283,3.29811,3.29283,3.29633,3380000.0
2008-08-14 05:19:00,3.28832,3.29772,3.28742,3.29772,8250000.0
2008-08-14 05:20:00,3.29766,3.29797,3.29422,3.29422,3750000.0
2008-08-14 05:21:00,3.29581,3.29772,3.28742,3.29772,10500000.0
2008-08-14 05:24:00,3.29187,3.29787,3.29187,3.29692,4880000.0
2008-08-14 05:25:00,3.28669,3.29605,3.28669,3.29605,6000000.0
2008-08-14 05:26:00,3.29773,3.29776,3.28883,3.2922,5630000.0
2008-08-14 05:27:00,3.29612,3.29632,3.29109,3.29109,4500000.0
2008-08-14 05:28:00,3.29775,3.29775,3.28721,3.29735,4880000.0
2008-08-14 05:29:00,3.28572,3.29778,3.2857,3.29778,10510000.0
2008-08-14 05:30:00,3.30056,3.30056,3.29582,3.29732,3000000.0
2008-08-14 05:31:00,3.294,3.29899,3.28759,3.29574,5250000.0
2008-08-14 05:32:00,3.29422,3.29634,3.28476,3.29634,8630000.0
2008-08-14 05:33:00,3.2849,3.29517,3.2849,3.2868,4130000.0
2008-08-14 05:34:00,3.29391,3.29987,3.29007,3.29696,7130000.0
2008-08-14 05:35:00,3.28806,3.29777,3.28722,3.29777,10510000.0
2008-08-14 05:36:00,3.29725,3.29793,3.29087,3.29738,7880000.0
2008-08-14 05:37:00,3.28933,3.29672,3.28659,3.2957,5260000.0
2008-08-14 05:38:00,3.29025,3.29719,3.29025,3.29719,8250000.0
2008-08-14 05:39:00,3.29738,3.29741,3.29123,3.29295,4880000.0
2008-08-14 05:40:00,3.29646,3.29646,3.28959,3.2947,4880000.0
2008-08-14 05:41:00,3.29753,3.29981,3.28898,3.29254,7510000.0
2008-08-14 05:42:00,3.29124,3.30006,3.29124,3.29385,6010000.0
2008-08-14 05:43:00,3.29007,3.29815,3.28863,3.29661,5630000.0
2008-08-14 05:44:00,3.29565,3.29794,3.2874,3.29723,9000000.0
2008-08-14 05:45:00,3.29232,3.30359,3.29214,3.29405,14630000.0
2008-08-14 05:46:00,3.29387,3.30105,3.29043,3.29846,13900000.0
2008-08-14 05:47:00,3.29166,3.30075,3.29166,3.29779,7130000.0
2008-08-14 05:48:00,3.29339,3.29717,3.29339,3.29501,6750000.0
2008-08-14 05:49:00,3.29582,3.29806,3.29414,3.29656,3380000.0
2008-08-14 05:50:00,3.29717,3.29857,3.29414,3.29658,6010000.0
2008-08-14 05:51:00,3.29758,3.29758,3.28909,3.29674,11650000.0
2008-08-14 05:52:00,3.29493,3.29733,3.28629,3.29733,15760000.0
2008-08-14 05:53:00,3.28671,3.29613,3.28671,3.29583,6760000.0
2008-08-14 05:54:00,3.29282,3.29712,3.29026,3.29689,5630000.0
2008-08-14 05:55:00,3.29447,3.2951,3.28327,3.2951,6000000.0
2008-08-14 05:56:00,3.29318,3.29889,3.29235,3.29828,5260000.0
2008-08-14 05:57:00,3.29755,3.29755,3.29102,3.29375,4890000.0
2008-08-14 05:58:00,3.29167,3.29626,3.29075,3.29075,4500000.0
2008-08-14 05:59:00,3.29784,3.29784,3.2882,3.2961,5250000.0
2008-08-14 06:00:00,3.29104,3.30124,3.29103,3.29898,13130000.0
2008-08-14 06:01:00,3.29431,3.296,3.28495,3.29296,11630000.0
2008-08-14 06:02:00,3.29633,3.29771,3.29101,3.29371,4130000.0
2008-08-14 06:03:00,3.29643,3.29938,3.28881,3.2927,5250000.0
2008-08-14 06:04:00,3.29762,3.29762,3.28686,3.29654,5260000.0
2008-08-14 06:06:00,3.29621,3.29793,3.28742,3.29767,10510000.0
2008-08-14 06:07:00,3.2962,3.2962,3.28692,3.28692,3000000.0
2008-08-14 06:08:00,3.29925,3.30001,3.28955,3.29519,5260000.0
2008-08-14 06:10:00,3.29591,3.29753,3.28693,3.29608,4500000.0
2008-08-14 06:11:00,3.29397,3.29688,3.28559,3.29688,8250000.0
2008-08-14 06:12:00,3.29602,3.29602,3.28799,3.28799,1500000.0
2008-08-14 06:13:00,3.29737,3.30194,3.29005,3.29868,10500000.0
2008-08-14 06:15:00,3.29688,3.30122,3.28879,3.29751,6000000.0
2008-08-14 06:16:00,3.28823,3.29763,3.28698,3.29614,7510000.0
2008-08-14 06:17:00,3.298,3.298,3.28734,3.29725,6000000.0
2008-08-14 06:18:00,3.29378,3.29675,3.29378,3.2964,1880000.0
2008-08-14 06:19:00,3.29621,3.29752,3.29596,3.29596,3000000.0
2008-08-14 06:20:00,3.29519,3.29594,3.29128,3.29217,3380000.0
2008-08-14 06:21:00,3.29761,3.29761,3.29221,3.29573,5250000.0
2008-08-14 06:22:00,3.29482,3.29685,3.29206,3.29685,3380000.0
2008-08-14 06:23:00,3.2934,3.29716,3.29008,3.29716,4500000.0
2008-08-14 06:24:00,3.29743,3.29743,3.29743,3.29743,750000.0
2008-08-14 06:25:00,3.29608,3.29662,3.29608,3.29619,2250000.0
2008-08-14 06:26:00,3.29123,3.29643,3.28681,3.28681,6380000.0
2008-08-14 06:27:00,3.2882,3.29804,3.28772,3.29774,8250000.0
2008-08-14 06:28:00,3.28959,3.29875,3.28959,3.29185,4880000.0
2008-08-14 06:29:00,3.29598,3.29866,3.28845,3.29794,7890000.0
2008-08-14 06:30:00,3.29496,3.30157,3.29063,3.29859,5630000.0
2008-08-14 06:31:00,3.29663,3.2979,3.2934,3.294,5630000.0
2008-08-14 06:32:00,3.29665,3.29721,3.29627,3.29627,4880000.0
2008-08-14 06:33:00,3.29528,3.29736,3.28714,3.29736,5250000.0
2008-08-14 06:34:00,3.29672,3.29704,3.29102,3.29534,4880000.0
2008-08-14 06:35:00,3.29663,3.29663,3.29115,3.29591,3000000.0
2008-08-14 06:36:00,3.29703,3.29703,3.28758,3.29238,2630000.0
2008-08-14 06:37:00,3.29758,3.29758,3.29256,3.29657,4500000.0
2008-08-14 06:38:00,3.29804,3.29804,3.29804,3.29804,750000.0
2008-08-14 06:39:00,3.2942,3.29622,3.28232,3.29619,7880000.0
2008-08-14 06:40:00,3.29217,3.29722,3.28848,3.29507,3390000.0
2008-08-14 06:41:00,3.29707,3.29836,3.29453,3.29554,3760000.0
2008-08-14 06:42:00,3.28669,3.29608,3.28217,3.29608,10510000.0
2008-08-14 06:43:00,3.29484,3.29804,3.2938,3.29583,7880000.0
2008-08-14 06:44:00,3.29659,3.29758,3.29276,3.29587,6750000.0
2008-08-14 06:45:00,3.29557,3.30019,3.29408,3.29895,5250000.0
2008-08-14 06:46:00,3.29771,3.2981,3.29155,3.29471,7130000.0
2008-08-14 06:47:00,3.29298,3.29855,3.28882,3.29125,7500000.0
2008-08-14 06:48:00,3.29136,3.29661,3.29136,3.29492,7130000.0
2008-08-14 06:49:00,3.28651,3.29568,3.28481,3.29426,7880000.0
2008-08-14 06:50:00,3.29487,3.29531,3.28534,3.2953,5250000.0
2008-08-14 06:51:00,3.29583,3.29619,3.2914,3.2925,5250000.0
2008-08-14 06:52:00,3.29288,3.29734,3.29288,3.29619,4500000.0
2008-08-14 06:53:00,3.28599,3.2957,3.28599,3.29186,6000000.0
2008-08-14 06:54:00,3.29443,3.29642,3.29178,3.29178,5250000.0
2008-08-14 06:55:00,3.28672,3.29612,3.28522,3.29612,9750000.0
2008-08-14 06:56:00,3.2959,3.2959,3.28665,3.29049,7510000.0
2008-08-14 06:57:00,3.29529,3.29684,3.29094,3.29094,3760000.0
2008-08-14 06:58:00,3.29625,3.29642,3.29082,3.29098,6000000.0
2008-08-14 06:59:00,3.29563,3.29636,3.29152,3.29636,4500000.0
2008-08-14 07:00:00,3.29564,3.29623,3.28498,3.29623,7510000.0
2008-08-14 07:01:00,3.29296,3.29793,3.29167,3.29193,6380000.0
2008-08-14 07:02:00,3.29678,3.29783,3.29241,3.29562,5260000.0
2008-08-14 07:03:00,3.28689,3.2946,3.28555,3.29308,6760000.0
2008-08-14 07:04:00,3.29322,3.29632,3.28556,3.29632,6750000.0
2008-08-14 07:05:00,3.29639,3.2964,3.29013,3.2964,4130000.0
2008-08-14 07:06:00,3.29096,3.29619,3.29096,3.29619,1130000.0
2008-08-14 07:07:00,3.28715,3.29633,3.28715,3.29633,5260000.0
2008-08-14 07:08:00,3.29421,3.29613,3.28527,3.29593,7510000.0
2008-08-14 07:09:00,3.29062,3.29683,3.29062,3.29683,3760000.0
2008-08-14 07:10:00,3.29707,3.29707,3.29191,3.29585,3380000.0
2008-08-14 07:11:00,3.29429,3.29623,3.28546,3.29599,8250000.0
2008-08-14 07:12:00,3.29397,3.2981,3.29161,3.29584,5250000.0
2008-08-14 07:13:00,3.29521,3.2965,3.28658,3.28658,6000000.0
2008-08-14 07:14:00,3.29437,3.29626,3.28538,3.2961,7520000.0
2008-08-14 07:15:00,3.29399,3.29654,3.28817,3.29198,3760000.0
2008-08-14 07:16:00,3.29491,3.29577,3.28397,3.29577,12760000.0
2008-08-14 07:17:00,3.29472,3.29714,3.28645,3.29714,5250000.0
2008-08-14 07:18:00,3.29351,3.29615,3.28933,3.29615,9750000.0
2008-08-14 07:19:00,3.29497,3.29836,3.2922,3.2922,4140000.0
2008-08-14 07:20:00,3.29263,3.29866,3.29196,3.29334,6380000.0
2008-08-14 07:21:00,3.29272,3.2966,3.28985,3.29621,7130000.0
2008-08-14 07:22:00,3.28939,3.29514,3.28939,3.29415,5630000.0
2008-08-14 07:23:00,3.29342,3.29653,3.2856,3.29653,6380000.0
2008-08-14 07:24:00,3.29417,3.29646,3.28735,3.28735,7880000.0
2008-08-14 07:25:00,3.28996,3.29618,3.28996,3.29063,5250000.0
2008-08-14 07:26:00,3.28769,3.29878,3.28769,3.29665,7880000.0
2008-08-14 07:27:00,3.29641,3.29827,3.29186,3.29186,6000000.0
2008-08-14 07:28:00,3.29145,3.2971,3.29145,3.29343,5250000.0
2008-08-14 07:29:00,3.28669,3.29842,3.28669,3.29755,4880000.0
2008-08-14 07:30:00,3.3004,3.3004,3.29214,3.29256,3380000.0
2008-08-14 07:31:00,3.29703,3.29725,3.29215,3.29713,6000000.0
2008-08-14 07:32:00,3.28822,3.29929,3.28822,3.29333,6010000.0
2008-08-14 07:33:00,3.29792,3.29792,3.2919,3.2919,5260000.0
2008-08-14 07:34:00,3.29732,3.29732,3.29092,3.29092,3010000.0
2008-08-14 07:35:00,3.28732,3.29642,3.28531,3.29488,7880000.0
2008-08-14 07:36:00,3.29711,3.29726,3.29336,3.29574,6000000.0
2008-08-14 07:37:00,3.28614,3.29595,3.28614,3.29595,3380000.0
2008-08-14 07:38:00,3.29379,3.29714,3.29101,3.29672,4880000.0
2008-08-14 07:39:00,3.29783,3.29922,3.28946,3.29682,4880000.0
2008-08-14 07:40:00,3.28875,3.29854,3.28711,3.29666,8250000.0
2008-08-14 07:41:00,3.29147,3.29808,3.28719,3.29797,4130000.0
2008-08-14 07:42:00,3.28734,3.29699,3.28602,3.29526,7510000.0
2008-08-14 07:43:00,3.2959,3.29794,3.2959,3.2975,5250000.0
2008-08-14 07:44:00,3.28673,3.29711,3.28673,3.29711,1130000.0
2008-08-14 07:45:00,3.29847,3.29986,3.28873,3.29114,5630000.0
2008-08-14 07:46:00,3.29283,3.29845,3.28876,3.29578,4500000.0
2008-08-14 07:47:00,3.29764,3.29853,3.2887,3.2941,8250000.0
2008-08-14 07:48:00,3.29555,3.29825,3.28761,3.29825,3750000.0
2008-08-14 07:49:00,3.28833,3.29766,3.28656,3.29582,7140000.0
2008-08-14 07:50:00,3.29677,3.29989,3.29408,3.29688,6380000.0
2008-08-14 07:51:00,3.29703,3.3002,3.28818,3.2936,6390000.0
2008-08-14 07:52:00,3.29911,3.29911,3.28674,3.29556,4890000.0
2008-08-14 07:53:00,3.2973,3.30157,3.29032,3.30157,8250000.0
2008-08-14 07:54:00,3.29907,3.29925,3.29417,3.29913,6010000.0
2008-08-14 07:55:00,3.29956,3.30056,3.292,3.29453,4500000.0
2008-08-14 07:56:00,3.29835,3.30014,3.28967,3.29801,7880000.0
2008-08-14 07:57:00,3.29044,3.30019,3.28782,3.29828,7880000.0
2008-08-14 07:58:00,3.29947,3.29947,3.28906,3.28906,3380000.0
2008-08-14 07:59:00,3.29608,3.30025,3.29504,3.30025,3750000.0
2008-08-14 08:00:00,3.29823,3.30035,3.28998,3.28998,8630000.0
2008-08-14 08:01:00,3.29281,3.30033,3.29281,3.29863,6010000.0
2008-08-14 08:02:00,3.29717,3.29914,3.29266,3.29873,7130000.0
2008-08-14 08:03:00,3.29141,3.29934,3.29141,3.29752,7880000.0
2008-08-14 08:04:00,3.28717,3.29956,3.28717,3.28865,6010000.0
2008-08-14 08:05:00,3.29039,3.30148,3.29039,3.29464,7130000.0
2008-08-14 08:06:00,3.29619,3.30219,3.29131,3.29912,9380000.0
2008-08-14 08:07:00,3.2948,3.2988,3.29347,3.29515,4510000.0
2008-08-14 08:08:00,3.29589,3.30354,3.29117,3.29778,12750000.0
2008-08-14 08:09:00,3.29864,3.29936,3.28843,3.29936,6380000.0
2008-08-14 08:10:00,3.29738,3.29933,3.28943,3.29886,6750000.0
2008-08-14 08:11:00,3.2951,3.29879,3.28931,3.29879,4880000.0
2008-08-14 08:12:00,3.29653,3.30453,3.29144,3.29589,8250000.0
2008-08-14 08:13:00,3.29382,3.29982,3.28841,3.28887,7500000.0
2008-08-14 08:14:00,3.29917,3.29917,3.29384,3.29384,5630000.0
2008-08-14 08:15:00,3.3011,3.3011,3.2861,3.29225,4510000.0
2008-08-14 08:16:00,3.29797,3.29939,3.28939,3.29821,4880000.0
2008-08-14 08:17:00,3.29838,3.30297,3.28976,3.29434,7130000.0
2008-08-14 08:18:00,3.29873,3.30159,3.29105,3.29574,7880000.0
2008-08-14 08:19:00,3.28843,3.29749,3.28843,3.29749,5250000.0
2008-08-14 08:20:00,3.29688,3.2986,3.29314,3.29682,5250000.0
2008-08-14 08:21:00,3.29703,3.30018,3.29666,3.29952,4890000.0
2008-08-14 08:22:00,3.30047,3.30047,3.28931,3.29846,6000000.0
2008-08-14 08:23:00,3.30119,3.30303,3.29058,3.29167,5250000.0
2008-08-14 08:24:00,3.29454,3.30121,3.29026,3.29942,6000000.0
2008-08-14 08:25:00,3.29505,3.29985,3.29505,3.29559,5260000.0
2008-08-14 08:26:00,3.29979,3.29979,3.29464,3.29464,4880000.0
2008-08-14 08:27:00,3.30155,3.30155,3.28973,3.28997,7500000.0
2008-08-14 08:28:00,3.29545,3.30138,3.29261,3.30138,5250000.0
2008-08-14 08:29:00,3.3007,3.30158,3.29365,3.30039,7130000.0
2008-08-14 08:30:00,3.29852,3.30476,3.29218,3.29218,7510000.0
2008-08-14 08:31:00,3.29469,3.2981,3.28891,3.28903,6000000.0
2008-08-14 08:32:00,3.30126,3.30301,3.29385,3.29827,7880000.0
2008-08-14 08:33:00,3.30152,3.30548,3.29554,3.30394,6380000.0
2008-08-14 08:34:00,3.30356,3.30586,3.29832,3.3048,8260000.0
2008-08-14 08:35:00,3.30262,3.30563,3.29378,3.30352,9010000.0
2008-08-14 08:36:00,3.30285,3.30367,3.29666,3.30154,9380000.0
2008-08-14 08:37:00,3.30191,3.30205,3.29686,3.29686,6000000.0
2008-08-14 08:38:00,3.30158,3.30354,3.29783,3.30235,4510000.0
2008-08-14 08:39:00,3.29988,3.30168,3.29189,3.29189,3750000.0
2008-08-14 08:40:00,3.29049,3.29564,3.28488,3.29395,11640000.0
2008-08-14 08:41:00,3.29294,3.29931,3.29269,3.29886,6380000.0
2008-08-14 08:42:00,3.29505,3.29896,3.28708,3.29274,5630000.0
2008-08-14 08:43:00,3.29677,3.29768,3.28737,3.29523,6010000.0
2008-08-14 08:44:00,3.28713,3.29932,3.28713,3.29691,10510000.0
2008-08-14 08:45:00,3.29803,3.30047,3.29803,3.29924,6390000.0
2008-08-14 08:46:00,3.29693,3.29832,3.29451,3.29807,4880000.0
2008-08-14 08:47:00,3.29302,3.29918,3.28679,3.29489,8270000.0
2008-08-14 08:48:00,3.28867,3.29943,3.28815,3.29269,10890000.0
2008-08-14 08:49:00,3.29676,3.29978,3.29529,3.2969,4510000.0
2008-08-14 08:50:00,3.29792,3.30115,3.29052,3.29257,7500000.0
2008-08-14 08:51:00,3.28777,3.30019,3.28777,3.29744,6760000.0
2008-08-14 08:52:00,3.29861,3.29861,3.29398,3.29752,6750000.0
2008-08-14 08:53:00,3.29753,3.30013,3.29448,3.30013,6380000.0
2008-08-14 08:54:00,3.29489,3.30188,3.28951,3.30122,8260000.0
2008-08-14 08:55:00,3.297,3.30051,3.29146,3.29616,7130000.0
2008-08-14 08:56:00,3.29846,3.30102,3.29402,3.29402,8250000.0
2008-08-14 08:57:00,3.29401,3.29945,3.28897,3.2939,10510000.0
2008-08-14 08:58:00,3.29929,3.30237,3.29839,3.30027,8250000.0
2008-08-14 08:59:00,3.29123,3.30152,3.29096,3.29576,12020000.0
2008-08-14 09:00:00,3.30233,3.30233,3.29229,3.29603,12400000.0
2008-08-14 09:01:00,3.29752,3.301,3.28918,3.29408,11250000.0
2008-08-14 09:02:00,3.29367,3.29673,3.28619,3.29249,6000000.0
2008-08-14 09:03:00,3.29034,3.3009,3.29034,3.29974,4880000.0
2008-08-14 09:04:00,3.30006,3.3015,3.29107,3.29558,8250000.0
2008-08-14 09:05:00,3.3,3.30052,3.29078,3.30025,7130000.0
2008-08-14 09:06:00,3.29175,3.30092,3.29109,3.30085,7510000.0
2008-08-14 09:07:00,3.29684,3.30448,3.29387,3.30448,4890000.0
2008-08-14 09:08:00,3.30077,3.30528,3.30077,3.3051,6750000.0
2008-08-14 09:09:00,3.29631,3.30377,3.29631,3.29974,6000000.0
2008-08-14 09:10:00,3.30723,3.30873,3.29923,3.3032,7890000.0
2008-08-14 09:11:00,3.30771,3.30771,3.29689,3.29736,5630000.0
2008-08-14 09:12:00,3.30105,3.30747,3.30105,3.3056,4880000.0
2008-08-14 09:13:00,3.30782,3.30782,3.29876,3.30238,7510000.0
2008-08-14 09:14:00,3.30829,3.30849,3.30284,3.30809,5250000.0
2008-08-14 09:15:00,3.30734,3.31318,3.30686,3.3075,6000000.0
2008-08-14 09:16:00,3.31071,3.31201,3.30572,3.31201,7880000.0
2008-08-14 09:17:00,3.3113,3.31534,3.30319,3.30991,5260000.0
2008-08-14 09:18:00,3.31397,3.31874,3.31397,3.31681,5260000.0
2008-08-14 09:19:00,3.31583,3.31583,3.30367,3.30927,6010000.0
2008-08-14 09:20:00,3.31514,3.31653,3.30581,3.31126,6760000.0
2008-08-14 09:21:00,3.31441,3.31441,3.30505,3.31439,6390000.0
2008-08-14 09:22:00,3.31363,3.31363,3.30905,3.30905,6380000.0
2008-08-14 09:23:00,3.30196,3.3114,3.30196,3.30199,4880000.0
2008-08-14 09:24:00,3.30147,3.31039,3.30147,3.30966,5630000.0
2008-08-14 09:25:00,3.30481,3.31,3.29807,3.30438,6000000.0
2008-08-14 09:26:00,3.31054,3.31224,3.30771,3.30869,4880000.0
2008-08-14 09:27:00,3.314,3.314,3.30507,3.31385,7500000.0
2008-08-14 09:28:00,3.31308,3.31318,3.30401,3.31318,7880000.0
2008-08-14 09:29:00,3.31229,3.31303,3.3088,3.31276,5630000.0
2008-08-14 09:30:00,3.31097,3.31437,3.30301,3.31342,5630000.0
2008-08-14 09:31:00,3.31221,3.3147,3.30765,3.31024,4880000.0
2008-08-14 09:32:00,3.31486,3.31486,3.30506,3.31383,5250000.0
2008-08-14 09:33:00,3.31411,3.31411,3.30894,3.30894,5250000.0
2008-08-14 09:34:00,3.31214,3.31214,3.30764,3.31054,4510000.0
2008-08-14 09:35:00,3.30826,3.31049,3.30569,3.31049,4880000.0
2008-08-14 09:36:00,3.30479,3.31218,3.3035,3.31218,4880000.0
2008-08-14 09:37:00,3.31176,3.31351,3.301,3.30932,7500000.0
2008-08-14 09:38:00,3.30828,3.31211,3.30766,3.3077,5250000.0
2008-08-14 09:39:00,3.3106,3.31261,3.30538,3.31261,6000000.0
2008-08-14 09:40:00,3.30653,3.31388,3.30445,3.30848,5260000.0
2008-08-14 09:41:00,3.30722,3.31116,3.30324,3.30842,6000000.0
2008-08-14 09:42:00,3.30646,3.30967,3.2987,3.30278,19520000.0
2008-08-14 09:43:00,3.30953,3.31334,3.30232,3.30812,7510000.0
2008-08-14 09:44:00,3.30646,3.30933,3.29978,3.30496,9000000.0
2008-08-14 09:45:00,3.2965,3.30692,3.2965,3.30409,5630000.0
2008-08-14 09:46:00,3.30492,3.30784,3.29734,3.30188,7890000.0
2008-08-14 09:47:00,3.30498,3.30803,3.29975,3.30604,7510000.0
2008-08-14 09:48:00,3.30278,3.30772,3.2998,3.2998,6380000.0
2008-08-14 09:49:00,3.30809,3.3113,3.30415,3.30524,6750000.0
2008-08-14 09:50:00,3.30594,3.30995,3.30315,3.30995,4880000.0
2008-08-14 09:51:00,3.31037,3.31037,3.3051,3.30546,5630000.0
2008-08-14 09:52:00,3.30809,3.31027,3.29964,3.30493,6380000.0
2008-08-14 09:53:00,3.30628,3.30727,3.29685,3.30168,4510000.0
2008-08-14 09:54:00,3.30445,3.30773,3.29426,3.30773,8260000.0
2008-08-14 09:55:00,3.30967,3.31006,3.29892,3.3088,6390000.0
2008-08-14 09:56:00,3.31071,3.31127,3.30438,3.30842,8630000.0
2008-08-14 09:57:00,3.30812,3.31065,3.30182,3.30737,7880000.0
2008-08-14 09:58:00,3.31105,3.31528,3.30142,3.30142,6390000.0
2008-08-14 09:59:00,3.31099,3.31099,3.30369,3.30837,6760000.0
2008-08-14 10:00:00,3.31145,3.31145,3.30732,3.30953,4140000.0
2008-08-14 10:01:00,3.31006,3.31078,3.30035,3.31078,5630000.0
2008-08-14 10:02:00,3.30594,3.30934,3.30122,3.30503,5630000.0
2008-08-14 10:03:00,3.31022,3.31292,3.30226,3.30996,6760000.0
2008-08-14 10:04:00,3.30895,3.31266,3.30304,3.30304,5250000.0
2008-08-14 10:05:00,3.30942,3.31104,3.30041,3.31104,6010000.0
2008-08-14 10:06:00,3.30371,3.3102,3.29865,3.30959,7500000.0
2008-08-14 10:07:00,3.30942,3.31169,3.30131,3.30131,5630000.0
2008-08-14 10:08:00,3.30747,3.31371,3.30213,3.30925,4880000.0
2008-08-14 10:09:00,3.30155,3.31259,3.30155,3.30176,6750000.0
2008-08-14 10:10:00,3.31037,3.31318,3.29986,3.31318,6760000.0
2008-08-14 10:11:00,3.31233,3.31632,3.3034,3.31025,7880000.0
2008-08-14 10:12:00,3.30622,3.30917,3.30096,3.30572,6000000.0
2008-08-14 10:13:00,3.31146,3.31188,3.30333,3.31188,7130000.0
2008-08-14 10:14:00,3.30837,3.31174,3.30466,3.3087,9750000.0
2008-08-14 10:15:00,3.30763,3.31203,3.30761,3.30761,5630000.0
2008-08-14 10:16:00,3.30831,3.31321,3.30639,3.3124,6750000.0
2008-08-14 10:17:00,3.31081,3.31237,3.30268,3.30717,7150000.0
2008-08-14 10:18:00,3.31259,3.31259,3.30347,3.31082,6380000.0
2008-08-14 10:19:00,3.3123,3.3123,3.30122,3.3112,6390000.0
2008-08-14 10:20:00,3.31116,3.3118,3.30484,3.3114,8250000.0
2008-08-14 10:21:00,3.30218,3.31148,3.30218,3.30253,8250000.0
2008-08-14 10:22:00,3.30537,3.31105,3.30476,3.3077,6750000.0
2008-08-14 10:23:00,3.30748,3.31155,3.30735,3.31107,6010000.0
2008-08-14 10:24:00,3.31071,3.31126,3.30553,3.30802,6750000.0
2008-08-14 10:25:00,3.3052,3.31067,3.3052,3.30915,6750000.0
2008-08-14 10:26:00,3.30932,3.30993,3.30294,3.30358,6010000.0
2008-08-14 10:27:00,3.3099,3.3099,3.30658,3.30972,4880000.0
2008-08-14 10:28:00,3.30642,3.30803,3.29901,3.29901,3750000.0
2008-08-14 10:29:00,3.30559,3.31047,3.29998,3.30831,7140000.0
2008-08-14 10:30:00,3.30873,3.30911,3.30268,3.30293,4880000.0
2008-08-14 10:31:00,3.30854,3.30958,3.29906,3.29906,6000000.0
2008-08-14 10:32:00,3.30116,3.30704,3.29694,3.30173,6750000.0
2008-08-14 10:33:00,3.31097,3.31219,3.30089,3.30846,6770000.0
2008-08-14 10:34:00,3.30815,3.30815,3.3002,3.30117,5250000.0
2008-08-14 10:35:00,3.30471,3.30951,3.3003,3.3047,7140000.0
2008-08-14 10:36:00,3.30947,3.30955,3.3013,3.30609,6380000.0
2008-08-14 10:37:00,3.31003,3.31081,3.30504,3.30504,6750000.0
2008-08-14 10:38:00,3.30453,3.30956,3.29803,3.30261,7880000.0
2008-08-14 10:39:00,3.30906,3.31136,3.30548,3.30998,4500000.0
2008-08-14 10:40:00,3.30452,3.31262,3.30171,3.30624,12760000.0
2008-08-14 10:41:00,3.30515,3.31153,3.30441,3.30681,6760000.0
2008-08-14 10:42:00,3.30372,3.30893,3.30116,3.30116,6000000.0
2008-08-14 10:43:00,3.29945,3.30967,3.29945,3.30285,5250000.0
2008-08-14 10:44:00,3.30452,3.30865,3.30398,3.30624,4510000.0
2008-08-14 10:45:00,3.30731,3.31031,3.29981,3.30297,5640000.0
2008-08-14 10:46:00,3.29906,3.31067,3.29906,3.30899,7510000.0
2008-08-14 10:47:00,3.30726,3.31035,3.30436,3.31035,5630000.0
2008-08-14 10:48:00,3.29927,3.31023,3.29927,3.30813,7510000.0
2008-08-14 10:49:00,3.3051,3.31002,3.3,3.30971,6380000.0
2008-08-14 10:50:00,3.31003,3.31361,3.30281,3.31015,6750000.0
2008-08-14 10:51:00,3.30272,3.30789,3.2979,3.30371,5260000.0
2008-08-14 10:52:00,3.30765,3.30925,3.30366,3.30877,6010000.0
2008-08-14 10:53:00,3.30464,3.30906,3.29947,3.30769,7880000.0
2008-08-14 10:54:00,3.30966,3.31097,3.30483,3.30767,7130000.0
2008-08-14 10:55:00,3.30892,3.31148,3.30353,3.30854,8250000.0
2008-08-14 10:56:00,3.31095,3.31154,3.30179,3.31154,6000000.0
2008-08-14 10:57:00,3.31029,3.31071,3.30471,3.31012,6010000.0
2008-08-14 10:58:00,3.30616,3.31146,3.30079,3.30941,15760000.0
2008-08-14 10:59:00,3.30618,3.31127,3.30071,3.30888,5250000.0
2008-08-14 11:00:00,3.31009,3.31191,3.2981,3.31016,11630000.0
2008-08-14 11:01:00,3.30799,3.30937,3.30469,3.30609,7880000.0
2008-08-14 11:02:00,3.31016,3.31016,3.29863,3.30913,6000000.0
2008-08-14 11:03:00,3.3064,3.31139,3.30505,3.30669,6390000.0
2008-08-14 11:04:00,3.31123,3.31123,3.30668,3.30679,7130000.0
2008-08-14 11:05:00,3.31061,3.31137,3.30205,3.30384,8250000.0
2008-08-14 11:06:00,3.30782,3.31249,3.30151,3.31094,5630000.0
2008-08-14 11:07:00,3.29953,3.31008,3.29953,3.30505,5630000.0
2008-08-14 11:08:00,3.3104,3.3104,3.3013,3.30825,6380000.0
2008-08-14 11:09:00,3.30614,3.31138,3.30108,3.31118,5250000.0
2008-08-14 11:10:00,3.3071,3.31252,3.30104,3.30746,6750000.0
2008-08-14 11:11:00,3.30891,3.31132,3.30608,3.30988,4140000.0
2008-08-14 11:12:00,3.30797,3.31114,3.3064,3.3064,7510000.0
2008-08-14 11:13:00,3.3058,3.31118,3.30398,3.31118,5260000.0
2008-08-14 11:14:00,3.30974,3.31188,3.30034,3.31148,13130000.0
2008-08-14 11:15:00,3.30719,3.3118,3.30658,3.30951,7500000.0
2008-08-14 11:16:00,3.30119,3.31067,3.30119,3.30645,7880000.0
2008-08-14 11:17:00,3.3067,3.31047,3.30159,3.30675,7140000.0
2008-08-14 11:18:00,3.31101,3.31231,3.30322,3.31183,5250000.0
2008-08-14 11:19:00,3.30863,3.31108,3.3084,3.30887,4880000.0
2008-08-14 11:20:00,3.31188,3.31439,3.30229,3.30432,4890000.0
2008-08-14 11:21:00,3.31031,3.3118,3.30616,3.30912,4880000.0
2008-08-14 11:22:00,3.31079,3.31277,3.30742,3.31277,6390000.0
2008-08-14 11:23:00,3.31075,3.31198,3.30349,3.30996,4880000.0
2008-08-14 11:24:00,3.31151,3.3116,3.29964,3.30971,8250000.0
2008-08-14 11:25:00,3.31043,3.31237,3.30565,3.30949,10130000.0
2008-08-14 11:26:00,3.30782,3.31094,3.30561,3.31035,4880000.0
2008-08-14 11:27:00,3.31209,3.31209,3.3035,3.30748,6390000.0
2008-08-14 11:28:00,3.30521,3.31197,3.30521,3.31108,4890000.0
2008-08-14 11:29:00,3.3047,3.31201,3.3047,3.31201,11260000.0
2008-08-14 11:30:00,3.3126,3.3126,3.30466,3.30987,6760000.0
2008-08-14 11:31:00,3.30251,3.31039,3.30251,3.30559,4880000.0
2008-08-14 11:32:00,3.30983,3.30983,3.30018,3.3047,4140000.0
2008-08-14 11:33:00,3.30917,3.31198,3.30405,3.31192,5630000.0
2008-08-14 11:34:00,3.30283,3.30996,3.29765,3.30031,8250000.0
2008-08-14 11:35:00,3.30592,3.30914,3.29825,3.30063,19890000.0
2008-08-14 11:36:00,3.30996,3.31001,3.29687,3.30607,6750000.0
2008-08-14 11:37:00,3.30774,3.30856,3.29901,3.30266,6000000.0
2008-08-14 11:38:00,3.31,3.31012,3.30424,3.30964,6750000.0
2008-08-14 11:39:00,3.30933,3.3102,3.30112,3.31007,6760000.0
2008-08-14 11:40:00,3.30264,3.30932,3.30033,3.30724,6380000.0
2008-08-14 11:41:00,3.31024,3.31113,3.3086,3.31005,4880000.0
2008-08-14 11:42:00,3.31064,3.31064,3.30712,3.30887,6000000.0
2008-08-14 11:43:00,3.31106,3.31155,3.30308,3.30441,7130000.0
2008-08-14 11:44:00,3.31015,3.31015,3.30052,3.3094,9750000.0
2008-08-14 11:45:00,3.30286,3.31177,3.29984,3.30759,6000000.0
2008-08-14 11:46:00,3.30661,3.31132,3.30344,3.30969,8250000.0
2008-08-14 11:47:00,3.30367,3.31238,3.30347,3.31238,5630000.0
2008-08-14 11:48:00,3.31023,3.31023,3.29918,3.31009,10890000.0
2008-08-14 11:49:00,3.30976,3.31267,3.30558,3.31267,7130000.0
2008-08-14 11:50:00,3.31198,3.31198,3.30196,3.30196,5250000.0
2008-08-14 11:51:00,3.30976,3.3105,3.30647,3.30979,4510000.0
2008-08-14 11:52:00,3.31084,3.31084,3.30392,3.30533,8260000.0
2008-08-14 11:53:00,3.30562,3.31051,3.30106,3.30106,8260000.0
2008-08-14 11:54:00,3.30138,3.31055,3.29979,3.31055,6380000.0
2008-08-14 11:55:00,3.3067,3.31027,3.3023,3.30737,6380000.0
2008-08-14 11:56:00,3.30578,3.31036,3.30431,3.30519,4880000.0
2008-08-14 11:57:00,3.30695,3.31113,3.30065,3.30547,5630000.0
2008-08-14 11:58:00,3.30835,3.31079,3.30543,3.30543,5260000.0
2008-08-14 11:59:00,3.30931,3.31136,3.30342,3.30995,9000000.0
2008-08-14 12:00:00,3.30558,3.31184,3.3053,3.30904,4880000.0
2008-08-14 12:01:00,3.3062,3.31103,3.30171,3.30741,8250000.0
2008-08-14 12:02:00,3.30582,3.3106,3.30582,3.30993,5630000.0
2008-08-14 12:03:00,3.31091,3.31091,3.30616,3.3085,5250000.0
2008-08-14 12:04:00,3.30723,3.31052,3.30472,3.30831,6010000.0
2008-08-14 12:05:00,3.31026,3.31065,3.308,3.30921,5260000.0
2008-08-14 12:06:00,3.30574,3.30996,3.30061,3.30869,8250000.0
2008-08-14 12:07:00,3.30938,3.31012,3.30171,3.31012,6000000.0
2008-08-14 12:08:00,3.30668,3.30955,3.30334,3.30334,6390000.0
2008-08-14 12:09:00,3.30948,3.30948,3.29836,3.30286,7130000.0
2008-08-14 12:10:00,3.30803,3.30913,3.29837,3.30913,12400000.0
2008-08-14 12:11:00,3.30937,3.31023,3.29688,3.29688,5250000.0
2008-08-14 12:12:00,3.30143,3.31192,3.30087,3.30804,6380000.0
2008-08-14 12:13:00,3.30375,3.31008,3.30375,3.30896,8260000.0
2008-08-14 12:14:00,3.3068,3.31036,3.30222,3.30901,7500000.0
2008-08-14 12:15:00,3.30873,3.30873,3.30131,3.30776,7130000.0
2008-08-14 12:16:00,3.29733,3.30756,3.29733,3.30756,6010000.0
2008-08-14 12:17:00,3.30319,3.30899,3.2968,3.30807,10140000.0
2008-08-14 12:18:00,3.30394,3.30532,3.29883,3.30512,13510000.0
2008-08-14 12:19:00,3.30105,3.30636,3.30105,3.302,5640000.0
2008-08-14 12:20:00,3.30836,3.30913,3.30223,3.30734,7500000.0
2008-08-14 12:21:00,3.30739,3.30842,3.30219,3.30219,6380000.0
2008-08-14 12:22:00,3.30049,3.30666,3.29593,3.29725,5630000.0
2008-08-14 12:23:00,3.30421,3.30822,3.30192,3.30692,4880000.0
2008-08-14 12:24:00,3.29899,3.30824,3.29899,3.30669,6000000.0
2008-08-14 12:25:00,3.30257,3.3072,3.30118,3.30561,5250000.0
2008-08-14 12:26:00,3.30606,3.30936,3.30159,3.3056,6380000.0
2008-08-14 12:27:00,3.30701,3.30811,3.3016,3.30798,5260000.0
2008-08-14 12:28:00,3.30716,3.30752,3.30238,3.30752,4880000.0
2008-08-14 12:29:00,3.30678,3.30974,3.30142,3.30142,5250000.0
2008-08-14 12:30:00,3.30874,3.31057,3.3025,3.30986,10890000.0
2008-08-14 12:31:00,3.30913,3.30913,3.2998,3.30409,6390000.0
2008-08-14 12:32:00,3.30719,3.30879,3.30335,3.30335,7880000.0
2008-08-14 12:33:00,3.30915,3.31069,3.30055,3.30904,7880000.0
2008-08-14 12:34:00,3.30738,3.30867,3.30227,3.30851,5630000.0
2008-08-14 12:35:00,3.30928,3.31292,3.30163,3.30734,5630000.0
2008-08-14 12:36:00,3.30803,3.30817,3.29755,3.30658,7880000.0
2008-08-14 12:37:00,3.30294,3.30646,3.29951,3.30005,6760000.0
2008-08-14 12:38:00,3.30366,3.3077,3.30258,3.30311,4880000.0
2008-08-14 12:39:00,3.30257,3.30604,3.30118,3.30604,5250000.0
2008-08-14 12:40:00,3.30724,3.30878,3.30185,3.30878,6000000.0
2008-08-14 12:41:00,3.30817,3.30817,3.30305,3.30495,6380000.0
2008-08-14 12:42:00,3.3045,3.3098,3.29689,3.30678,6000000.0
2008-08-14 12:43:00,3.30527,3.30781,3.29787,3.30707,8270000.0
2008-08-14 12:44:00,3.30871,3.30871,3.29831,3.29885,8630000.0
2008-08-14 12:45:00,3.30681,3.30827,3.30277,3.30321,4510000.0
2008-08-14 12:46:00,3.30443,3.30865,3.29895,3.29895,7130000.0
2008-08-14 12:47:00,3.30814,3.30814,3.3027,3.30624,7130000.0
2008-08-14 12:48:00,3.30213,3.30686,3.29757,3.30649,7510000.0
2008-08-14 12:49:00,3.30811,3.30811,3.2985,3.3035,4510000.0
2008-08-14 12:50:00,3.30447,3.30849,3.2997,3.30786,8250000.0
2008-08-14 12:51:00,3.30579,3.309,3.30435,3.30435,6750000.0
2008-08-14 12:52:00,3.30181,3.30863,3.30005,3.30863,6770000.0
2008-08-14 12:53:00,3.30848,3.30924,3.30001,3.30611,7510000.0
2008-08-14 12:54:00,3.30598,3.30968,3.30288,3.30431,6750000.0
2008-08-14 12:55:00,3.30424,3.30897,3.30356,3.30897,7130000.0
2008-08-14 12:56:00,3.30962,3.30962,3.2986,3.30411,7130000.0
2008-08-14 12:57:00,3.30929,3.31007,3.29963,3.30294,7880000.0
2008-08-14 12:58:00,3.30858,3.30919,3.2971,3.30883,9390000.0
2008-08-14 12:59:00,3.30861,3.30883,3.29721,3.30883,13500000.0
2008-08-14 13:00:00,3.30901,3.30951,3.30291,3.30752,5630000.0
2008-08-14 13:01:00,3.30605,3.30791,3.30046,3.30606,13510000.0
2008-08-14 13:02:00,3.30586,3.30957,3.30025,3.30547,12760000.0
2008-08-14 13:03:00,3.30545,3.31035,3.29924,3.30507,7880000.0
2008-08-14 13:04:00,3.30945,3.30979,3.29993,3.30967,12010000.0
2008-08-14 13:05:00,3.3102,3.31258,3.30102,3.3099,6010000.0
2008-08-14 13:06:00,3.30776,3.30872,3.3023,3.30663,7510000.0
2008-08-14 13:07:00,3.30373,3.30964,3.30373,3.30964,5260000.0
2008-08-14 13:08:00,3.30786,3.30855,3.29878,3.30741,4510000.0
2008-08-14 13:09:00,3.309,3.30925,3.29963,3.30435,7500000.0
2008-08-14 13:10:00,3.31084,3.31088,3.30157,3.30157,5630000.0
2008-08-14 13:11:00,3.30569,3.31009,3.30328,3.30648,6000000.0
2008-08-14 13:12:00,3.30206,3.31109,3.30137,3.30724,5250000.0
2008-08-14 13:13:00,3.3068,3.3068,3.29687,3.30278,7140000.0
2008-08-14 13:14:00,3.30913,3.31049,3.3032,3.30645,10130000.0
2008-08-14 13:15:00,3.30481,3.30871,3.30328,3.30768,7500000.0
2008-08-14 13:16:00,3.30842,3.30842,3.30309,3.30379,6380000.0
2008-08-14 13:17:00,3.30801,3.30801,3.30003,3.30381,5630000.0
2008-08-14 13:18:00,3.30653,3.30709,3.30215,3.30612,5250000.0
2008-08-14 13:19:00,3.3072,3.30772,3.29989,3.30219,6750000.0
2008-08-14 13:20:00,3.30325,3.30844,3.29875,3.30403,8640000.0
2008-08-14 13:21:00,3.30594,3.30673,3.2992,3.30673,5250000.0
2008-08-14 13:22:00,3.3062,3.30756,3.30243,3.30243,7130000.0
2008-08-14 13:23:00,3.30758,3.30947,3.29997,3.30795,5630000.0
2008-08-14 13:24:00,3.30757,3.30764,3.29851,3.30117,6000000.0
2008-08-14 13:25:00,3.30659,3.30659,3.29641,3.30636,7880000.0
2008-08-14 13:26:00,3.29761,3.3056,3.29486,3.30014,7130000.0
2008-08-14 13:27:00,3.30622,3.30699,3.29695,3.30652,7880000.0
2008-08-14 13:28:00,3.30819,3.30819,3.30188,3.30478,4880000.0
2008-08-14 13:29:00,3.30101,3.30629,3.29513,3.30117,10130000.0
2008-08-14 13:30:00,3.30211,3.30726,3.30211,3.30664,5250000.0
2008-08-14 13:31:00,3.30766,3.30869,3.29919,3.30406,4890000.0
2008-08-14 13:32:00,3.30478,3.30581,3.29561,3.30532,9380000.0
2008-08-14 13:33:00,3.30735,3.30835,3.29778,3.302,7510000.0
2008-08-14 13:34:00,3.2955,3.30621,3.2955,3.30179,9010000.0
2008-08-14 13:35:00,3.30806,3.30806,3.29817,3.3014,5260000.0
2008-08-14 13:36:00,3.2971,3.30605,3.2971,3.30605,4880000.0
2008-08-14 13:37:00,3.29657,3.3046,3.29657,3.30149,7880000.0
2008-08-14 13:38:00,3.30197,3.30784,3.29799,3.30748,7880000.0
2008-08-14 13:39:00,3.30465,3.30682,3.30067,3.30634,4890000.0
2008-08-14 13:40:00,3.30004,3.30584,3.29495,3.3054,6380000.0
2008-08-14 13:41:00,3.30395,3.30677,3.29393,3.30173,5640000.0
2008-08-14 13:42:00,3.29644,3.30589,3.29644,3.30168,4880000.0
2008-08-14 13:43:00,3.30051,3.30516,3.29958,3.30393,5640000.0
2008-08-14 13:44:00,3.30595,3.3067,3.29936,3.30204,7500000.0
2008-08-14 13:45:00,3.30214,3.30592,3.30062,3.30062,4890000.0
2008-08-14 13:46:00,3.30569,3.30694,3.3002,3.30286,5630000.0
2008-08-14 13:47:00,3.30234,3.30758,3.29951,3.30723,5260000.0
2008-08-14 13:48:00,3.30077,3.30573,3.29583,3.30547,7130000.0
2008-08-14 13:49:00,3.30063,3.30562,3.30063,3.30437,6000000.0
2008-08-14 13:50:00,3.30374,3.30614,3.29414,3.30558,7140000.0
2008-08-14 13:51:00,3.29952,3.30564,3.29936,3.29936,7500000.0
2008-08-14 13:52:00,3.29505,3.30667,3.29505,3.29981,6380000.0
2008-08-14 13:53:00,3.30503,3.30694,3.29728,3.29755,16520000.0
2008-08-14 13:54:00,3.29833,3.3025,3.29435,3.29509,4880000.0
2008-08-14 13:55:00,3.29938,3.30558,3.29504,3.30075,10890000.0
2008-08-14 13:56:00,3.30423,3.30538,3.29901,3.30538,7890000.0
2008-08-14 13:57:00,3.30213,3.30506,3.30184,3.30424,5630000.0
2008-08-14 13:58:00,3.30325,3.30478,3.29836,3.3038,4880000.0
2008-08-14 13:59:00,3.30296,3.30435,3.29697,3.29718,6750000.0
2008-08-14 14:00:00,3.30446,3.3059,3.2986,3.2986,6000000.0
2008-08-14 14:01:00,3.30245,3.30617,3.29764,3.30489,8250000.0
2008-08-14 14:02:00,3.30767,3.30875,3.30239,3.30239,6750000.0
2008-08-14 14:03:00,3.30436,3.30867,3.29854,3.30002,7880000.0
2008-08-14 14:04:00,3.30413,3.30444,3.29908,3.29998,7130000.0
2008-08-14 14:05:00,3.30605,3.30605,3.29948,3.30064,10130000.0
2008-08-14 14:06:00,3.29922,3.30468,3.29589,3.29927,7890000.0
2008-08-14 14:07:00,3.30139,3.30648,3.29907,3.30241,7880000.0
2008-08-14 14:08:00,3.30542,3.3055,3.29632,3.30097,9010000.0
2008-08-14 14:09:00,3.30104,3.30643,3.29724,3.30333,5250000.0
2008-08-14 14:10:00,3.29786,3.30685,3.29786,3.30443,7130000.0
2008-08-14 14:11:00,3.30602,3.30766,3.29797,3.30677,7130000.0
2008-08-14 14:12:00,3.30139,3.30404,3.29565,3.30014,6750000.0
2008-08-14 14:13:00,3.29684,3.30588,3.29684,3.30142,6750000.0
2008-08-14 14:14:00,3.30492,3.30722,3.2962,3.30209,6750000.0
2008-08-14 14:15:00,3.3049,3.30638,3.30049,3.30285,10130000.0
2008-08-14 14:16:00,3.301,3.30553,3.301,3.30416,5250000.0
2008-08-14 14:17:00,3.30557,3.30702,3.29941,3.29941,6010000.0
2008-08-14 14:18:00,3.30057,3.30496,3.29667,3.30468,5250000.0
2008-08-14 14:19:00,3.30544,3.30749,3.29622,3.30408,6760000.0
2008-08-14 14:20:00,3.30303,3.30571,3.29799,3.30463,6760000.0
2008-08-14 14:21:00,3.30222,3.30612,3.29975,3.3003,6750000.0
2008-08-14 14:22:00,3.30232,3.30688,3.30149,3.30244,5260000.0
2008-08-14 14:23:00,3.3052,3.30644,3.29688,3.30375,10510000.0
2008-08-14 14:24:00,3.29952,3.30401,3.29313,3.29877,5250000.0
2008-08-14 14:25:00,3.30379,3.30559,3.29602,3.30084,10510000.0
2008-08-14 14:26:00,3.30045,3.30581,3.29403,3.30213,4510000.0
2008-08-14 14:27:00,3.30152,3.30596,3.29892,3.30408,6010000.0
2008-08-14 14:28:00,3.30063,3.30393,3.29762,3.30099,7500000.0
2008-08-14 14:29:00,3.29557,3.30436,3.29492,3.30124,7140000.0
2008-08-14 14:30:00,3.3029,3.3055,3.29775,3.30407,6000000.0
2008-08-14 14:31:00,3.30403,3.30408,3.2924,3.30408,6380000.0
2008-08-14 14:32:00,3.30422,3.30422,3.29235,3.30226,7130000.0
2008-08-14 14:33:00,3.29506,3.30239,3.29359,3.30149,6380000.0
2008-08-14 14:34:00,3.29333,3.30147,3.29333,3.30147,4880000.0
2008-08-14 14:35:00,3.3016,3.30232,3.29219,3.3011,7880000.0
2008-08-14 14:36:00,3.30203,3.30272,3.29672,3.29765,6000000.0
2008-08-14 14:37:00,3.29613,3.30473,3.29613,3.30179,7140000.0
2008-08-14 14:38:00,3.29179,3.3026,3.29179,3.29954,7500000.0
2008-08-14 14:39:00,3.29736,3.30355,3.29736,3.30267,6000000.0
2008-08-14 14:40:00,3.29338,3.30337,3.29338,3.30192,6010000.0
2008-08-14 14:41:00,3.29732,3.30231,3.2914,3.29765,8250000.0
2008-08-14 14:42:00,3.3024,3.30344,3.29183,3.29801,7500000.0
2008-08-14 14:43:00,3.30172,3.30265,3.29647,3.30184,6000000.0
2008-08-14 14:44:00,3.30151,3.30308,3.29574,3.30085,7500000.0
2008-08-14 14:45:00,3.3006,3.3023,3.28936,3.30161,5250000.0
2008-08-14 14:46:00,3.29718,3.30394,3.29461,3.30226,6380000.0
2008-08-14 14:47:00,3.29828,3.30326,3.29279,3.30159,8250000.0
2008-08-14 14:48:00,3.30267,3.30267,3.29405,3.30042,6390000.0
2008-08-14 14:49:00,3.30334,3.30334,3.30071,3.30247,6750000.0
2008-08-14 14:50:00,3.29871,3.30415,3.29771,3.30366,6010000.0
2008-08-14 14:51:00,3.30156,3.30299,3.29769,3.29776,4880000.0
2008-08-14 14:52:00,3.29717,3.30205,3.2921,3.29864,8260000.0
2008-08-14 14:53:00,3.29465,3.30386,3.29465,3.30093,4880000.0
2008-08-14 14:54:00,3.30262,3.30379,3.2986,3.30034,5260000.0
2008-08-14 14:55:00,3.3035,3.30381,3.29407,3.30201,5260000.0
2008-08-14 14:56:00,3.30284,3.30293,3.29745,3.29783,6760000.0
2008-08-14 14:57:00,3.30229,3.30367,3.29902,3.30077,5630000.0
2008-08-14 14:58:00,3.29574,3.30202,3.29252,3.30202,7880000.0
2008-08-14 14:59:00,3.30142,3.30273,3.29127,3.2943,12020000.0
2008-08-14 15:00:00,3.2987,3.30457,3.2987,3.30457,7510000.0
2008-08-14 15:01:00,3.30473,3.30539,3.29809,3.30323,5630000.0
2008-08-14 15:02:00,3.30296,3.30296,3.29194,3.3001,7140000.0
2008-08-14 15:03:00,3.29974,3.30466,3.29486,3.29778,6390000.0
2008-08-14 15:04:00,3.30249,3.30517,3.2958,3.30347,8630000.0
2008-08-14 15:05:00,3.29768,3.30486,3.29768,3.30437,6380000.0
2008-08-14 15:06:00,3.29654,3.30474,3.29617,3.30474,5260000.0
2008-08-14 15:07:00,3.30324,3.30484,3.29308,3.30424,5630000.0
2008-08-14 15:08:00,3.30234,3.30388,3.29381,3.30192,6000000.0
2008-08-14 15:09:00,3.30385,3.30425,3.29482,3.29482,5260000.0
2008-08-14 15:10:00,3.29975,3.30536,3.29851,3.3044,8250000.0
2008-08-14 15:11:00,3.30291,3.30653,3.30069,3.30465,10130000.0
2008-08-14 15:12:00,3.30389,3.30862,3.30237,3.30486,5630000.0
2008-08-14 15:13:00,3.30161,3.30546,3.29764,3.3044,5630000.0
2008-08-14 15:14:00,3.30389,3.30849,3.29716,3.30493,13520000.0
2008-08-14 15:15:00,3.30053,3.30545,3.29516,3.30511,7880000.0
2008-08-14 15:16:00,3.29317,3.30462,3.29317,3.29871,6760000.0
2008-08-14 15:17:00,3.30551,3.30622,3.29567,3.30166,8250000.0
2008-08-14 15:18:00,3.30483,3.30777,3.29707,3.30338,6010000.0
2008-08-14 15:19:00,3.30486,3.3055,3.29917,3.3055,6010000.0
2008-08-14 15:20:00,3.30048,3.3053,3.29746,3.3053,6750000.0
2008-08-14 15:21:00,3.30361,3.30535,3.29799,3.3038,4510000.0
2008-08-14 15:22:00,3.29961,3.30443,3.29848,3.2994,7140000.0
2008-08-14 15:23:00,3.30334,3.30441,3.29325,3.30361,6380000.0
2008-08-14 15:24:00,3.29842,3.3038,3.29282,3.30234,7130000.0
2008-08-14 15:25:00,3.30546,3.30546,3.29866,3.30378,5630000.0
2008-08-14 15:26:00,3.30258,3.30445,3.29081,3.30303,7510000.0
2008-08-14 15:27:00,3.30394,3.30394,3.29575,3.29909,6000000.0
2008-08-14 15:28:00,3.29902,3.30542,3.29313,3.29751,8250000.0
2008-08-14 15:29:00,3.30402,3.30442,3.29385,3.30442,7130000.0
2008-08-14 15:30:00,3.30401,3.30413,3.29781,3.29965,5630000.0
2008-08-14 15:31:00,3.30323,3.30544,3.29996,3.30544,7130000.0
2008-08-14 15:32:00,3.30458,3.30686,3.30028,3.30535,5630000.0
2008-08-14 15:33:00,3.30391,3.30578,3.30027,3.30473,7130000.0
2008-08-14 15:34:00,3.30291,3.30563,3.2987,3.30453,5250000.0
2008-08-14 15:35:00,3.30068,3.30501,3.29407,3.29783,6010000.0
2008-08-14 15:36:00,3.30154,3.3057,3.3004,3.30181,6000000.0
2008-08-14 15:37:00,3.29581,3.30529,3.29581,3.29748,8250000.0
2008-08-14 15:38:00,3.30496,3.30668,3.30411,3.30441,4880000.0
2008-08-14 15:39:00,3.30698,3.31055,3.29826,3.29826,8630000.0
2008-08-14 15:40:00,3.30843,3.30843,3.30196,3.30645,4880000.0
2008-08-14 15:41:00,3.29491,3.30629,3.29491,3.3028,7510000.0
2008-08-14 15:42:00,3.30529,3.30707,3.2954,3.297,5630000.0
2008-08-14 15:43:00,3.30469,3.30823,3.30285,3.30722,6390000.0
2008-08-14 15:44:00,3.30412,3.3086,3.29976,3.30583,11260000.0
2008-08-14 15:45:00,3.30754,3.3097,3.30577,3.30911,7500000.0
2008-08-14 15:46:00,3.30903,3.31059,3.30549,3.30549,4880000.0
2008-08-14 15:47:00,3.31027,3.31027,3.29962,3.30182,6380000.0
2008-08-14 15:48:00,3.30971,3.30971,3.3018,3.30656,5250000.0
2008-08-14 15:49:00,3.31083,3.31121,3.30274,3.30604,9000000.0
2008-08-14 15:50:00,3.31116,3.3116,3.30458,3.31099,7130000.0
2008-08-14 15:51:00,3.3067,3.31235,3.30131,3.31155,4880000.0
2008-08-14 15:52:00,3.30324,3.31058,3.30324,3.30606,5250000.0
2008-08-14 15:53:00,3.30951,3.31511,3.30342,3.30342,8250000.0
2008-08-14 15:54:00,3.30647,3.31204,3.30647,3.31109,5250000.0
2008-08-14 15:55:00,3.31164,3.3131,3.30722,3.30722,6750000.0
2008-08-14 15:56:00,3.31381,3.31428,3.30533,3.31159,5630000.0
2008-08-14 15:57:00,3.31112,3.31311,3.30596,3.31143,7880000.0
2008-08-14 15:58:00,3.31307,3.31307,3.30995,3.31133,6760000.0
2008-08-14 15:59:00,3.30861,3.31168,3.30529,3.31125,9750000.0
2008-08-14 16:00:00,3.31235,3.31371,3.30655,3.31371,4880000.0
2008-08-14 16:01:00,3.31112,3.3156,3.30969,3.30969,8250000.0
2008-08-14 16:02:00,3.31048,3.31602,3.31048,3.3109,6000000.0
2008-08-14 16:03:00,3.31162,3.31592,3.31064,3.31504,4880000.0
2008-08-14 16:04:00,3.31138,3.31826,3.30576,3.31826,6750000.0
2008-08-14 16:05:00,3.3148,3.31892,3.31351,3.31753,4890000.0
2008-08-14 16:06:00,3.31932,3.31932,3.31,3.31427,6750000.0
2008-08-14 16:07:00,3.3182,3.3182,3.3117,3.31783,4880000.0
2008-08-14 16:08:00,3.31719,3.31795,3.31101,3.31411,7500000.0
2008-08-14 16:09:00,3.3191,3.31922,3.31391,3.31922,4510000.0
2008-08-14 16:10:00,3.31933,3.31933,3.31295,3.31699,7500000.0
2008-08-14 16:11:00,3.31767,3.31945,3.31333,3.31341,6750000.0
2008-08-14 16:12:00,3.31064,3.31783,3.31064,3.31763,6010000.0
2008-08-14 16:13:00,3.3162,3.31686,3.30887,3.31615,5250000.0
2008-08-14 16:14:00,3.31515,3.31791,3.31198,3.31791,13510000.0
2008-08-14 16:15:00,3.31872,3.32048,3.31087,3.31642,15000000.0
2008-08-14 16:16:00,3.31835,3.31835,3.31153,3.31196,6380000.0
2008-08-14 16:17:00,3.3087,3.31944,3.3087,3.31779,4880000.0
2008-08-14 16:18:00,3.3085,3.31757,3.3085,3.31288,6000000.0
2008-08-14 16:19:00,3.31357,3.31834,3.30749,3.31559,7500000.0
2008-08-14 16:20:00,3.30696,3.31811,3.30696,3.30841,7500000.0
2008-08-14 16:21:00,3.31824,3.31903,3.31019,3.31756,5630000.0
2008-08-14 16:22:00,3.31866,3.32008,3.31008,3.31571,5630000.0
2008-08-14 16:23:00,3.31737,3.31737,3.30937,3.31155,6390000.0
2008-08-14 16:24:00,3.31719,3.31898,3.31456,3.31636,7500000.0
2008-08-14 16:25:00,3.31799,3.31871,3.30809,3.31871,6760000.0
2008-08-14 16:26:00,3.3166,3.31856,3.31164,3.31164,6750000.0
2008-08-14 16:27:00,3.30787,3.31812,3.30787,3.30915,7880000.0
2008-08-14 16:28:00,3.31728,3.31936,3.3129,3.31421,6750000.0
2008-08-14 16:29:00,3.31581,3.31956,3.31353,3.31951,6760000.0
2008-08-14 16:30:00,3.31241,3.31714,3.31136,3.31632,4880000.0
2008-08-14 16:31:00,3.30919,3.31129,3.2952,3.31129,5630000.0
2008-08-14 16:32:00,3.31353,3.31434,3.30291,3.30861,7500000.0
2008-08-14 16:33:00,3.31312,3.31312,3.30381,3.30873,7130000.0
2008-08-14 16:34:00,3.31125,3.31564,3.30416,3.31045,8250000.0
2008-08-14 16:35:00,3.31098,3.31653,3.30924,3.31653,12390000.0
2008-08-14 16:36:00,3.31377,3.31442,3.30753,3.3109,7510000.0
2008-08-14 16:37:00,3.31378,3.31458,3.30868,3.31402,6390000.0
2008-08-14 16:38:00,3.31365,3.31365,3.30378,3.31328,8260000.0
2008-08-14 16:39:00,3.31341,3.31341,3.3048,3.31059,7880000.0
2008-08-14 16:40:00,3.31085,3.31244,3.30175,3.30544,5250000.0
2008-08-14 16:41:00,3.30707,3.31395,3.30356,3.30356,7890000.0
2008-08-14 16:42:00,3.30657,3.31163,3.3043,3.31163,7880000.0
2008-08-14 16:43:00,3.305,3.30914,3.29976,3.30797,7140000.0
2008-08-14 16:44:00,3.3085,3.30966,3.30217,3.30458,9750000.0
2008-08-14 16:45:00,3.31076,3.31076,3.3013,3.30851,4510000.0
2008-08-14 16:46:00,3.3096,3.31206,3.3042,3.30717,9020000.0
2008-08-14 16:47:00,3.30392,3.31308,3.30392,3.31049,6380000.0
2008-08-14 16:48:00,3.31119,3.31416,3.30785,3.31292,5250000.0
2008-08-14 16:49:00,3.31288,3.31464,3.30428,3.31213,6010000.0
2008-08-14 16:50:00,3.30846,3.31548,3.30774,3.31548,8260000.0
2008-08-14 16:51:00,3.31542,3.31542,3.30481,3.3086,6000000.0
2008-08-14 16:52:00,3.31057,3.31725,3.30997,3.30997,7510000.0
2008-08-14 16:53:00,3.30855,3.31454,3.30188,3.30988,6760000.0
2008-08-14 16:54:00,3.30983,3.31408,3.30492,3.31408,6000000.0
2008-08-14 16:55:00,3.31481,3.31486,3.30517,3.31078,5260000.0
2008-08-14 16:56:00,3.31314,3.31406,3.30259,3.31365,9390000.0
2008-08-14 16:57:00,3.31356,3.31356,3.30625,3.3134,4140000.0
2008-08-14 16:58:00,3.30949,3.31397,3.30844,3.31124,5640000.0
2008-08-14 16:59:00,3.31446,3.31492,3.30519,3.312,10130000.0
2008-08-14 17:00:00,3.31056,3.31503,3.30213,3.30213,6390000.0
2008-08-14 17:01:00,3.31259,3.31496,3.30483,3.30994,7510000.0
2008-08-14 17:02:00,3.30695,3.31138,3.30535,3.30765,4880000.0
2008-08-14 17:03:00,3.31187,3.31291,3.30444,3.30943,6760000.0
2008-08-14 17:04:00,3.31211,3.3125,3.30535,3.3125,8250000.0
2008-08-14 17:05:00,3.30873,3.31664,3.30839,3.31664,4510000.0
2008-08-14 17:06:00,3.31651,3.31651,3.31076,3.31183,5630000.0
2008-08-14 17:07:00,3.31055,3.31487,3.30893,3.31481,6390000.0
2008-08-14 17:08:00,3.30799,3.31644,3.30799,3.31194,7130000.0
2008-08-14 17:09:00,3.31879,3.31959,3.3075,3.31687,7130000.0
2008-08-14 17:10:00,3.31663,3.31754,3.30719,3.31625,4880000.0
2008-08-14 17:11:00,3.31232,3.31701,3.30733,3.31137,5630000.0
2008-08-14 17:12:00,3.31402,3.31546,3.30989,3.31546,7130000.0
2008-08-14 17:13:00,3.31062,3.31525,3.30985,3.31461,5250000.0
2008-08-14 17:14:00,3.31285,3.31647,3.31016,3.31118,12010000.0
2008-08-14 17:15:00,3.31688,3.31742,3.3087,3.31362,11250000.0
2008-08-14 17:16:00,3.31594,3.32029,3.31026,3.31666,9380000.0
2008-08-14 17:17:00,3.31511,3.31596,3.30376,3.30964,6760000.0
2008-08-14 17:18:00,3.31637,3.31637,3.30504,3.30504,5630000.0
2008-08-14 17:19:00,3.31483,3.31483,3.30425,3.30841,8250000.0
2008-08-14 17:20:00,3.3132,3.31609,3.30888,3.31609,6010000.0
2008-08-14 17:21:00,3.31461,3.31468,3.31072,3.31468,6000000.0
2008-08-14 17:22:00,3.31374,3.31639,3.30988,3.31622,4880000.0
2008-08-14 17:23:00,3.31039,3.31569,3.30655,3.31343,7880000.0
2008-08-14 17:24:00,3.31347,3.31795,3.31124,3.31319,5250000.0
2008-08-14 17:25:00,3.31715,3.31725,3.31137,3.31137,6760000.0
2008-08-14 17:26:00,3.31035,3.31728,3.31035,3.31308,4880000.0
2008-08-14 17:27:00,3.31638,3.31679,3.30677,3.30677,3780000.0
2008-08-14 17:28:00,3.31664,3.31664,3.30659,3.30659,4880000.0
2008-08-14 17:29:00,3.31101,3.31959,3.30794,3.30794,18020000.0
2008-08-14 17:30:00,3.3094,3.31604,3.3094,3.31604,8250000.0
2008-08-14 17:31:00,3.31528,3.31595,3.30891,3.31525,5250000.0
2008-08-14 17:32:00,3.31391,3.31729,3.31195,3.31195,5640000.0
2008-08-14 17:33:00,3.31429,3.31475,3.30658,3.31475,8250000.0
2008-08-14 17:34:00,3.30398,3.31459,3.30305,3.31459,8250000.0
2008-08-14 17:35:00,3.31181,3.31853,3.3059,3.30958,19520000.0
2008-08-14 17:36:00,3.31202,3.31783,3.31202,3.31253,7130000.0
2008-08-14 17:37:00,3.31378,3.31851,3.31249,3.31249,7880000.0
2008-08-14 17:38:00,3.31734,3.31784,3.30762,3.31736,6380000.0
2008-08-14 17:39:00,3.31576,3.32136,3.31231,3.31335,19520000.0
2008-08-14 17:40:00,3.31965,3.32049,3.31558,3.31991,6380000.0
2008-08-14 17:41:00,3.3153,3.32044,3.31171,3.32043,5250000.0
2008-08-14 17:42:00,3.31977,3.31981,3.31374,3.31599,5630000.0
2008-08-14 17:43:00,3.31925,3.32208,3.30875,3.31776,6380000.0
2008-08-14 17:44:00,3.319,3.32125,3.31376,3.31699,7880000.0
2008-08-14 17:45:00,3.3173,3.31999,3.31536,3.31536,6000000.0
2008-08-14 17:46:00,3.32107,3.32107,3.31398,3.31398,5250000.0
2008-08-14 17:47:00,3.31902,3.3206,3.31055,3.32002,5250000.0
2008-08-14 17:48:00,3.31933,3.31933,3.30506,3.31832,7880000.0
2008-08-14 17:49:00,3.31894,3.32142,3.31427,3.31427,5630000.0
2008-08-14 17:50:00,3.31456,3.31835,3.31197,3.31197,5250000.0
2008-08-14 17:51:00,3.31409,3.32021,3.30955,3.31635,6010000.0
2008-08-14 17:52:00,3.31485,3.31821,3.30868,3.31821,5630000.0
2008-08-14 17:53:00,3.31781,3.31984,3.30914,3.31964,6390000.0
2008-08-14 17:54:00,3.32105,3.3215,3.31272,3.31752,5250000.0
2008-08-14 17:55:00,3.32072,3.3217,3.30834,3.31896,7880000.0
2008-08-14 17:56:00,3.31552,3.32046,3.31459,3.31934,4510000.0
2008-08-14 17:57:00,3.31911,3.32105,3.31314,3.31716,7510000.0
2008-08-14 17:58:00,3.32052,3.32148,3.31009,3.31967,6750000.0
2008-08-14 17:59:00,3.31602,3.32017,3.31322,3.32017,6000000.0
2008-08-14 18:00:00,3.31944,3.31944,3.30766,3.31179,8250000.0
2008-08-14 18:01:00,3.3165,3.32016,3.31446,3.31676,7880000.0
2008-08-14 18:02:00,3.30802,3.32142,3.30802,3.31209,6760000.0
2008-08-14 18:03:00,3.31449,3.32166,3.31159,3.31897,8250000.0
2008-08-14 18:04:00,3.31582,3.31952,3.31496,3.31812,6380000.0
2008-08-14 18:05:00,3.31636,3.31837,3.3075,3.31837,6010000.0
2008-08-14 18:06:00,3.31706,3.31927,3.31319,3.31787,7890000.0
2008-08-14 18:07:00,3.31703,3.3206,3.3168,3.31919,6380000.0
2008-08-14 18:08:00,3.32058,3.32206,3.31243,3.31243,6010000.0
2008-08-14 18:09:00,3.321,3.32101,3.31463,3.32101,6750000.0
2008-08-14 18:10:00,3.314,3.32162,3.314,3.3216,4510000.0
2008-08-14 18:11:00,3.32025,3.3207,3.31098,3.3207,7130000.0
2008-08-14 18:12:00,3.31504,3.32048,3.31404,3.31404,5260000.0
2008-08-14 18:13:00,3.32074,3.32074,3.31167,3.31973,5640000.0
2008-08-14 18:14:00,3.32099,3.32099,3.30856,3.32077,12750000.0
2008-08-14 18:15:00,3.32067,3.32233,3.31682,3.32098,9000000.0
2008-08-14 18:16:00,3.31562,3.32,3.31042,3.32,4880000.0
2008-08-14 18:17:00,3.31895,3.32066,3.31051,3.31914,5640000.0
2008-08-14 18:18:00,3.3211,3.3218,3.31645,3.32145,5260000.0
2008-08-14 18:19:00,3.31195,3.32095,3.31195,3.31483,7880000.0
2008-08-14 18:20:00,3.31608,3.32115,3.31209,3.32077,5640000.0
2008-08-14 18:21:00,3.32113,3.3233,3.3171,3.31781,7880000.0
2008-08-14 18:22:00,3.317,3.31838,3.31194,3.3182,6380000.0
2008-08-14 18:23:00,3.31361,3.31822,3.31063,3.31063,4880000.0
2008-08-14 18:24:00,3.31577,3.31961,3.31453,3.31627,5630000.0
2008-08-14 18:25:00,3.31849,3.31849,3.31113,3.31846,6750000.0
2008-08-14 18:26:00,3.31931,3.31954,3.3068,3.31365,7510000.0
2008-08-14 18:27:00,3.31426,3.31933,3.31183,3.31842,7880000.0
2008-08-14 18:28:00,3.31615,3.32363,3.31173,3.31915,6770000.0
2008-08-14 18:29:00,3.31906,3.31984,3.31508,3.31533,4140000.0
2008-08-14 18:30:00,3.31779,3.31812,3.30686,3.31376,6020000.0
2008-08-14 18:31:00,3.31384,3.31854,3.30529,3.31227,5630000.0
2008-08-14 18:32:00,3.31197,3.32339,3.30983,3.31859,6010000.0
2008-08-14 18:33:00,3.31493,3.3201,3.31493,3.32003,7130000.0
2008-08-14 18:34:00,3.31518,3.32129,3.31249,3.31589,7880000.0
2008-08-14 18:35:00,3.31479,3.31869,3.31304,3.31766,6000000.0
2008-08-14 18:36:00,3.3141,3.31962,3.31263,3.31962,5250000.0
2008-08-14 18:37:00,3.31797,3.31818,3.30504,3.31239,7880000.0
2008-08-14 18:38:00,3.3179,3.31946,3.31287,3.31946,6380000.0
2008-08-14 18:39:00,3.32053,3.32053,3.31085,3.31085,4880000.0
2008-08-14 18:40:00,3.31301,3.32011,3.30725,3.32011,6010000.0
2008-08-14 18:41:00,3.31339,3.3197,3.30798,3.30798,6010000.0
2008-08-14 18:42:00,3.31332,3.31888,3.31222,3.3136,7130000.0
2008-08-14 18:43:00,3.31997,3.32038,3.31426,3.31553,5650000.0
2008-08-14 18:44:00,3.31153,3.32147,3.31153,3.32147,4510000.0
2008-08-14 18:45:00,3.31868,3.32009,3.30808,3.32009,4510000.0
2008-08-14 18:46:00,3.31355,3.31824,3.31181,3.31181,4880000.0
2008-08-14 18:47:00,3.31749,3.31786,3.30634,3.31474,6760000.0
2008-08-14 18:48:00,3.31857,3.32295,3.31058,3.316,12020000.0
2008-08-14 18:49:00,3.31707,3.31708,3.31303,3.31697,5250000.0
2008-08-14 18:50:00,3.31594,3.317,3.30661,3.317,5250000.0
2008-08-14 18:51:00,3.31188,3.32003,3.31188,3.31946,6000000.0
2008-08-14 18:52:00,3.31503,3.31753,3.31021,3.31718,8630000.0
2008-08-14 18:53:00,3.31515,3.31861,3.31125,3.31365,7500000.0
2008-08-14 18:54:00,3.31469,3.31784,3.30765,3.31319,4880000.0
2008-08-14 18:55:00,3.31589,3.31633,3.31131,3.31438,6000000.0
2008-08-14 18:56:00,3.31485,3.31741,3.31094,3.31741,5260000.0
2008-08-14 18:57:00,3.31757,3.31779,3.30958,3.31386,5630000.0
2008-08-14 18:58:00,3.31804,3.31941,3.31324,3.31324,7130000.0
2008-08-14 18:59:00,3.3194,3.32056,3.31132,3.31695,6380000.0
2008-08-14 19:00:00,3.31468,3.32055,3.31089,3.32007,9000000.0
2008-08-14 19:01:00,3.31484,3.32064,3.31407,3.32032,6010000.0
2008-08-14 19:02:00,3.31806,3.32005,3.31174,3.31566,6000000.0
2008-08-14 19:03:00,3.31898,3.31969,3.31361,3.31743,8630000.0
2008-08-14 19:04:00,3.31075,3.31966,3.31075,3.31863,4880000.0
2008-08-14 19:05:00,3.31699,3.31985,3.30703,3.31985,21040000.0
2008-08-14 19:06:00,3.32065,3.32207,3.31528,3.31763,9380000.0
2008-08-14 19:07:00,3.31399,3.31866,3.30664,3.31455,6770000.0
2008-08-14 19:08:00,3.31902,3.32097,3.3106,3.3106,9760000.0
2008-08-14 19:09:00,3.31247,3.31996,3.30968,3.31674,6750000.0
2008-08-14 19:10:00,3.3162,3.3216,3.31081,3.31656,14640000.0
2008-08-14 19:11:00,3.32016,3.32157,3.31058,3.31869,7890000.0
2008-08-14 19:12:00,3.31994,3.32048,3.31494,3.31977,5260000.0
2008-08-14 19:13:00,3.31902,3.31902,3.3062,3.31674,11630000.0
2008-08-14 19:14:00,3.31436,3.3238,3.31133,3.32171,16130000.0
2008-08-14 19:15:00,3.32003,3.32003,3.31536,3.31545,5250000.0
2008-08-14 19:16:00,3.3187,3.3187,3.30938,3.30938,6000000.0
2008-08-14 19:17:00,3.31,3.31904,3.31,3.31706,6380000.0
2008-08-14 19:18:00,3.31683,3.31894,3.31322,3.31482,9390000.0
2008-08-14 19:19:00,3.3184,3.32049,3.31316,3.31973,7880000.0
2008-08-14 19:20:00,3.31015,3.32026,3.31015,3.32026,7130000.0
2008-08-14 19:21:00,3.31021,3.32012,3.31014,3.31903,6750000.0
2008-08-14 19:22:00,3.31988,3.31989,3.31436,3.3145,6000000.0
2008-08-14 19:23:00,3.31962,3.31962,3.31366,3.31685,4890000.0
2008-08-14 19:24:00,3.31896,3.31961,3.31027,3.31961,7130000.0
2008-08-14 19:25:00,3.31598,3.31996,3.31053,3.31788,8630000.0
2008-08-14 19:26:00,3.31538,3.32012,3.30983,3.31303,7140000.0
2008-08-14 19:27:00,3.30875,3.31674,3.30875,3.31126,8260000.0
2008-08-14 19:28:00,3.31498,3.32055,3.30969,3.31951,10510000.0
2008-08-14 19:29:00,3.3143,3.319,3.31303,3.31864,5250000.0
2008-08-14 19:30:00,3.31577,3.31997,3.31577,3.31703,3750000.0
2008-08-14 19:31:00,3.31838,3.3194,3.3141,3.31836,6000000.0
2008-08-14 19:32:00,3.31866,3.32008,3.31081,3.31506,7500000.0
2008-08-14 19:33:00,3.31423,3.31884,3.30709,3.31494,6390000.0
2008-08-14 19:34:00,3.31988,3.32011,3.31055,3.31055,7510000.0
2008-08-14 19:35:00,3.31544,3.32062,3.31495,3.31495,4880000.0
2008-08-14 19:36:00,3.31332,3.31818,3.31051,3.31809,8250000.0
2008-08-14 19:37:00,3.31006,3.31981,3.30858,3.31539,9000000.0
2008-08-14 19:38:00,3.32044,3.32147,3.31004,3.31848,6010000.0
2008-08-14 19:39:00,3.31663,3.31784,3.30562,3.3087,6380000.0
2008-08-14 19:40:00,3.31048,3.3201,3.3094,3.31021,7880000.0
2008-08-14 19:41:00,3.31767,3.31978,3.31401,3.31505,5250000.0
2008-08-14 19:42:00,3.31057,3.32023,3.31049,3.32023,4880000.0
2008-08-14 19:43:00,3.31861,3.32097,3.31861,3.32038,4500000.0
2008-08-14 19:44:00,3.31859,3.31918,3.31764,3.31839,6000000.0
2008-08-14 19:45:00,3.31828,3.31923,3.31513,3.31882,4140000.0
2008-08-14 19:46:00,3.31642,3.31933,3.31441,3.31933,7500000.0
2008-08-14 19:47:00,3.31865,3.31992,3.31012,3.31738,6380000.0
2008-08-14 19:48:00,3.31689,3.32256,3.31042,3.31042,7880000.0
2008-08-14 19:49:00,3.31871,3.31871,3.31074,3.31714,4510000.0
2008-08-14 19:50:00,3.30953,3.31877,3.30953,3.31053,7130000.0
2008-08-14 19:51:00,3.3104,3.31636,3.30563,3.31124,7510000.0
2008-08-14 19:52:00,3.3118,3.3165,3.30688,3.31264,5260000.0
2008-08-14 19:53:00,3.31489,3.31918,3.30723,3.31918,7140000.0
2008-08-14 19:54:00,3.31645,3.31645,3.30515,3.31154,7500000.0
2008-08-14 19:55:00,3.31891,3.31891,3.3081,3.31584,6010000.0
2008-08-14 19:56:00,3.31635,3.3168,3.31034,3.31627,5630000.0
2008-08-14 19:57:00,3.31696,3.31717,3.30991,3.31717,5630000.0
2008-08-14 19:58:00,3.30735,3.31709,3.30735,3.31185,5250000.0
2008-08-14 19:59:00,3.31603,3.31933,3.30877,3.31747,7500000.0
2008-08-14 20:00:00,3.31866,3.31866,3.31186,3.31353,4500000.0
2008-08-14 20:01:00,3.31276,3.31665,3.30998,3.3153,6010000.0
2008-08-14 20:02:00,3.31597,3.31613,3.30721,3.31008,8250000.0
2008-08-14 20:03:00,3.31422,3.3151,3.30524,3.31178,9750000.0
2008-08-14 20:04:00,3.30566,3.31541,3.30516,3.30516,4510000.0
2008-08-14 20:05:00,3.31439,3.31816,3.30635,3.30635,4880000.0
2008-08-14 20:06:00,3.31454,3.31756,3.31454,3.31651,4510000.0
2008-08-14 20:07:00,3.31603,3.31603,3.30952,3.3103,6000000.0
2008-08-14 20:08:00,3.31743,3.32241,3.30951,3.31745,8250000.0
2008-08-14 20:09:00,3.31279,3.31665,3.31279,3.31665,1130000.0
2008-08-14 20:10:00,3.31566,3.31711,3.30666,3.30752,5250000.0
2008-08-14 20:11:00,3.31457,3.31665,3.3058,3.31644,7880000.0
2008-08-14 20:12:00,3.30616,3.31633,3.30616,3.30979,5260000.0
2008-08-14 20:14:00,3.3157,3.31831,3.30775,3.31706,10520000.0
2008-08-14 20:15:00,3.31587,3.31688,3.31394,3.31688,3750000.0
2008-08-14 20:16:00,3.31251,3.31578,3.30652,3.30654,5630000.0
2008-08-14 20:17:00,3.31651,3.31688,3.31204,3.31515,6380000.0
2008-08-14 20:18:00,3.31064,3.31843,3.30791,3.31795,7880000.0
2008-08-14 20:19:00,3.3063,3.3163,3.3063,3.31453,6010000.0
2008-08-14 20:20:00,3.31506,3.31811,3.30733,3.30733,8250000.0
2008-08-14 20:21:00,3.31692,3.31692,3.31135,3.31631,4880000.0
2008-08-14 20:22:00,3.3164,3.31747,3.31376,3.3157,4130000.0
2008-08-14 20:23:00,3.31245,3.31727,3.30674,3.31465,6010000.0
2008-08-14 20:24:00,3.31495,3.3168,3.30624,3.31145,6380000.0
2008-08-14 20:25:00,3.30731,3.32171,3.30731,3.31777,7890000.0
2008-08-14 20:26:00,3.31675,3.31675,3.30717,3.31184,5630000.0
2008-08-14 20:27:00,3.31523,3.31735,3.30735,3.31556,7130000.0
2008-08-14 20:28:00,3.31306,3.31813,3.30919,3.31615,7500000.0
2008-08-14 20:29:00,3.30493,3.31392,3.30144,3.31392,12770000.0
2008-08-14 20:30:00,3.3078,3.31858,3.30682,3.30682,4880000.0
2008-08-14 20:31:00,3.31361,3.31576,3.30297,3.31367,9760000.0
2008-08-14 20:32:00,3.31332,3.31481,3.30471,3.31356,6000000.0
2008-08-14 20:33:00,3.31511,3.31554,3.30579,3.3154,7130000.0
2008-08-14 20:34:00,3.30564,3.31578,3.30512,3.31457,16510000.0
2008-08-14 20:35:00,3.30672,3.31879,3.30591,3.31259,12010000.0
2008-08-14 20:36:00,3.31648,3.31699,3.30562,3.31332,7510000.0
2008-08-14 20:37:00,3.31006,3.31507,3.30605,3.31486,5250000.0
2008-08-14 20:38:00,3.30442,3.31349,3.30229,3.31154,4880000.0
2008-08-14 20:39:00,3.30534,3.3151,3.30442,3.3132,11260000.0
2008-08-14 20:40:00,3.31534,3.31534,3.3106,3.31496,5630000.0
2008-08-14 20:41:00,3.31606,3.31667,3.30972,3.30972,4880000.0
2008-08-14 20:42:00,3.31627,3.31627,3.30824,3.30929,3000000.0
2008-08-14 20:43:00,3.31534,3.31695,3.30775,3.31234,3380000.0
2008-08-14 20:44:00,3.31311,3.31521,3.30467,3.31482,9750000.0
2008-08-14 20:45:00,3.31425,3.31555,3.31188,3.31553,4130000.0
2008-08-14 20:46:00,3.31627,3.31683,3.3111,3.31491,5250000.0
2008-08-14 20:47:00,3.30877,3.31764,3.30877,3.31764,3380000.0
2008-08-14 20:48:00,3.31686,3.31824,3.31336,3.31707,4510000.0
2008-08-14 20:49:00,3.31689,3.31698,3.30654,3.30962,6000000.0
2008-08-14 20:50:00,3.31386,3.32347,3.3082,3.31433,7880000.0
2008-08-14 20:51:00,3.31566,3.321,3.30989,3.31834,5630000.0
2008-08-14 20:52:00,3.31632,3.31817,3.31193,3.31817,4880000.0
2008-08-14 20:53:00,3.31227,3.31814,3.31227,3.31697,6010000.0
2008-08-14 20:54:00,3.30731,3.31604,3.30731,3.31524,4880000.0
2008-08-14 20:55:00,3.30785,3.32099,3.30785,3.30818,7880000.0
2008-08-14 20:56:00,3.31136,3.31577,3.31092,3.31459,3380000.0
2008-08-14 20:57:00,3.30576,3.3148,3.30576,3.31153,4880000.0
2008-08-14 20:58:00,3.31552,3.3183,3.30806,3.31359,5630000.0
2008-08-14 20:59:00,3.31664,3.32333,3.30913,3.31836,11640000.0
2008-08-14 21:00:00,3.31452,3.31732,3.3122,3.31706,6750000.0
2008-08-14 21:01:00,3.31195,3.31737,3.31002,3.31714,4510000.0
2008-08-14 21:02:00,3.31756,3.31756,3.31262,3.31694,5630000.0
2008-08-14 21:03:00,3.31826,3.31899,3.30822,3.31237,4890000.0
2008-08-14 21:04:00,3.30823,3.31791,3.30769,3.30769,5260000.0
2008-08-14 21:05:00,3.31298,3.31667,3.30659,3.3122,6380000.0
2008-08-14 21:06:00,3.31488,3.31656,3.31101,3.31395,5250000.0
2008-08-14 21:07:00,3.31554,3.31757,3.31189,3.31741,4130000.0
2008-08-14 21:08:00,3.31547,3.32152,3.30964,3.31617,7130000.0
2008-08-14 21:09:00,3.31564,3.31694,3.30667,3.31496,5260000.0
2008-08-14 21:10:00,3.31651,3.31745,3.31394,3.31525,4510000.0
2008-08-14 21:11:00,3.31573,3.31646,3.31544,3.31544,3000000.0
2008-08-14 21:12:00,3.31518,3.31518,3.30858,3.3102,4130000.0
2008-08-14 21:13:00,3.31416,3.31424,3.30469,3.30785,6010000.0
2008-08-14 21:14:00,3.31072,3.31643,3.30507,3.31643,10510000.0
2008-08-14 21:15:00,3.31633,3.31633,3.30437,3.30966,4500000.0
2008-08-14 21:16:00,3.31367,3.31527,3.31123,3.31123,5630000.0
2008-08-14 21:17:00,3.31478,3.31478,3.308,3.30901,4880000.0
2008-08-14 21:18:00,3.31267,3.31565,3.305,3.305,5250000.0
2008-08-14 21:19:00,3.31336,3.31491,3.30489,3.31069,6750000.0
2008-08-14 21:20:00,3.30547,3.31565,3.30547,3.3133,4140000.0
2008-08-14 21:21:00,3.30831,3.31398,3.30556,3.31398,7130000.0
2008-08-14 21:22:00,3.31467,3.31614,3.30532,3.31358,5630000.0
2008-08-14 21:23:00,3.30932,3.31464,3.30715,3.30715,3380000.0
2008-08-14 21:25:00,3.31535,3.31643,3.30564,3.31416,4500000.0
2008-08-14 21:26:00,3.31327,3.31341,3.30452,3.30776,5630000.0
2008-08-14 21:27:00,3.30871,3.31364,3.30871,3.31364,3750000.0
2008-08-14 21:28:00,3.30973,3.31561,3.30903,3.31261,6760000.0
2008-08-14 21:29:00,3.30472,3.31564,3.30472,3.31298,9760000.0
2008-08-14 21:30:00,3.31731,3.31731,3.30918,3.31472,7880000.0
2008-08-14 21:31:00,3.31081,3.31299,3.30327,3.31299,7510000.0
2008-08-14 21:32:00,3.31307,3.31454,3.30523,3.3142,4880000.0
2008-08-14 21:33:00,3.31352,3.31553,3.30596,3.31553,7140000.0
2008-08-14 21:34:00,3.31092,3.3152,3.30793,3.31137,5640000.0
2008-08-14 21:35:00,3.31149,3.3128,3.3075,3.30984,4880000.0
2008-08-14 21:36:00,3.3083,3.31699,3.30681,3.3148,5640000.0
2008-08-14 21:37:00,3.31536,3.31627,3.31069,3.31346,5630000.0
2008-08-14 21:38:00,3.31353,3.31493,3.30673,3.31493,3380000.0
2008-08-14 21:39:00,3.31025,3.3132,3.30853,3.3132,4880000.0
2008-08-14 21:40:00,3.31028,3.31322,3.30834,3.31322,4130000.0
2008-08-14 21:41:00,3.31314,3.31585,3.31154,3.31154,7880000.0
2008-08-14 21:42:00,3.3016,3.31367,3.3016,3.3089,5260000.0
2008-08-14 21:43:00,3.30895,3.31394,3.30895,3.31394,6010000.0
2008-08-14 21:44:00,3.30369,3.31213,3.3004,3.31213,12380000.0
2008-08-14 21:45:00,3.31512,3.31512,3.30852,3.31221,3750000.0
2008-08-14 21:46:00,3.31329,3.31486,3.30915,3.31276,5630000.0
2008-08-14 21:47:00,3.30882,3.31241,3.30483,3.31039,4880000.0
2008-08-14 21:49:00,3.30357,3.3116,3.30217,3.3116,3750000.0
2008-08-14 21:50:00,3.30868,3.31431,3.30868,3.31238,8630000.0
2008-08-14 21:51:00,3.30638,3.31404,3.30638,3.31283,9020000.0
2008-08-14 21:52:00,3.31107,3.31132,3.30476,3.30974,9380000.0
2008-08-14 21:53:00,3.31312,3.31312,3.30743,3.3131,6000000.0
2008-08-14 21:54:00,3.30736,3.31306,3.30461,3.30862,7140000.0
2008-08-14 21:55:00,3.31371,3.31415,3.30919,3.31233,8260000.0
2008-08-14 21:56:00,3.30975,3.31503,3.30453,3.30802,7520000.0
2008-08-14 21:57:00,3.31265,3.31413,3.30879,3.31283,7130000.0
2008-08-14 21:58:00,3.31381,3.31381,3.30425,3.31185,4880000.0
2008-08-14 21:59:00,3.30388,3.31301,3.29944,3.31301,13890000.0
2008-08-14 22:00:00,3.31263,3.31327,3.30375,3.30375,9380000.0
2008-08-14 22:01:00,3.30297,3.31085,3.30177,3.30939,7130000.0
2008-08-14 22:02:00,3.31177,3.31354,3.30134,3.31345,6000000.0
2008-08-14 22:03:00,3.31041,3.31539,3.30654,3.30849,8630000.0
2008-08-14 22:04:00,3.31292,3.31362,3.30838,3.30838,6000000.0
2008-08-14 22:05:00,3.31351,3.31351,3.30402,3.3101,5630000.0
2008-08-14 22:06:00,3.31328,3.31347,3.30341,3.31339,6380000.0
2008-08-14 22:07:00,3.30772,3.31193,3.3036,3.31143,6380000.0
2008-08-14 22:08:00,3.31142,3.31142,3.29945,3.30866,8270000.0
2008-08-14 22:09:00,3.30824,3.31376,3.30824,3.31339,7130000.0
2008-08-14 22:10:00,3.31133,3.31426,3.3049,3.31426,4500000.0
2008-08-14 22:11:00,3.31433,3.31526,3.3086,3.31393,8250000.0
2008-08-14 22:12:00,3.31172,3.31543,3.30426,3.30985,10140000.0
2008-08-14 22:13:00,3.31057,3.31305,3.30315,3.30315,4880000.0
2008-08-14 22:14:00,3.30741,3.31367,3.30455,3.31166,15760000.0
2008-08-14 22:15:00,3.31069,3.31383,3.306,3.31238,7880000.0
2008-08-14 22:16:00,3.31265,3.31315,3.30885,3.31226,3380000.0
2008-08-14 22:17:00,3.31119,3.31303,3.30221,3.3116,7880000.0
2008-08-14 22:18:00,3.31275,3.31275,3.3072,3.3072,4510000.0
2008-08-14 22:19:00,3.31022,3.31061,3.30192,3.30661,6380000.0
2008-08-14 22:20:00,3.30731,3.31089,3.30163,3.30163,5630000.0
2008-08-14 22:21:00,3.3098,3.31267,3.30372,3.30971,11260000.0
2008-08-14 22:22:00,3.30496,3.31192,3.30496,3.30598,3750000.0
2008-08-14 22:23:00,3.30525,3.31092,3.3003,3.31092,7510000.0
2008-08-14 22:24:00,3.31229,3.31453,3.30901,3.31169,5270000.0
2008-08-14 22:25:00,3.30855,3.31067,3.3057,3.3057,4500000.0
2008-08-14 22:26:00,3.30916,3.31109,3.30047,3.30047,6010000.0
2008-08-14 22:27:00,3.31063,3.31289,3.30205,3.31289,6390000.0
2008-08-14 22:28:00,3.30876,3.31241,3.30102,3.31071,10140000.0
2008-08-14 22:29:00,3.30129,3.31114,3.29977,3.30668,13150000.0
2008-08-14 22:30:00,3.31209,3.31481,3.30719,3.30719,4890000.0
2008-08-14 22:31:00,3.30628,3.30952,3.304,3.3055,6380000.0
2008-08-14 22:32:00,3.30102,3.30981,3.29868,3.30981,3380000.0
2008-08-14 22:33:00,3.30407,3.31105,3.30175,3.30175,4880000.0
2008-08-14 22:34:00,3.30576,3.30968,3.30403,3.30655,3760000.0
2008-08-14 22:35:00,3.31029,3.3153,3.30266,3.30674,9780000.0
2008-08-14 22:36:00,3.30666,3.30979,3.30033,3.30556,7130000.0
2008-08-14 22:37:00,3.30901,3.30901,3.30242,3.30742,3380000.0
2008-08-14 22:38:00,3.31005,3.31251,3.30652,3.30652,4880000.0
2008-08-14 22:39:00,3.30214,3.31063,3.29909,3.31063,7130000.0
2008-08-14 22:40:00,3.30971,3.31294,3.30569,3.30711,5630000.0
2008-08-14 22:41:00,3.31122,3.31292,3.30713,3.31292,3750000.0
2008-08-14 22:42:00,3.31034,3.31205,3.30221,3.30735,5260000.0
2008-08-14 22:43:00,3.30833,3.30949,3.29982,3.3078,5630000.0
2008-08-14 22:44:00,3.30098,3.31065,3.29967,3.30906,15010000.0
2008-08-14 22:45:00,3.3133,3.3133,3.29963,3.30147,8260000.0
2008-08-14 22:46:00,3.30903,3.31092,3.30125,3.30672,7500000.0
2008-08-14 22:47:00,3.30085,3.30935,3.30085,3.30848,4140000.0
2008-08-14 22:48:00,3.31074,3.31275,3.30615,3.30729,9760000.0
2008-08-14 22:49:00,3.31165,3.3138,3.30785,3.31225,4510000.0
2008-08-14 22:50:00,3.30669,3.3125,3.30669,3.3111,4880000.0
2008-08-14 22:51:00,3.30298,3.31235,3.30263,3.30263,5630000.0
2008-08-14 22:52:00,3.312,3.31212,3.30692,3.30692,5250000.0
2008-08-14 22:53:00,3.30999,3.31561,3.30315,3.31036,6000000.0
2008-08-14 22:54:00,3.30521,3.31783,3.30521,3.3131,5640000.0
2008-08-14 22:55:00,3.31342,3.3148,3.30554,3.31102,7500000.0
2008-08-14 22:56:00,3.31147,3.31147,3.30342,3.30907,3750000.0
2008-08-14 22:57:00,3.31031,3.31429,3.30876,3.31349,4880000.0
2008-08-14 22:58:00,3.30102,3.31262,3.30102,3.30739,7510000.0
2008-08-14 22:59:00,3.30853,3.3147,3.30396,3.31284,13510000.0
2008-08-14 23:00:00,3.3068,3.31653,3.3068,3.31438,5630000.0
2008-08-14 23:01:00,3.31208,3.31301,3.30742,3.30742,7880000.0
2008-08-14 23:02:00,3.30436,3.31011,3.30436,3.30517,6760000.0
2008-08-14 23:04:00,3.31129,3.3136,3.30414,3.313,6000000.0
2008-08-14 23:05:00,3.30307,3.316,3.30144,3.30648,11260000.0
2008-08-14 23:06:00,3.31285,3.31644,3.30617,3.30851,6000000.0
2008-08-14 23:07:00,3.30944,3.31189,3.30113,3.31189,11260000.0
2008-08-14 23:08:00,3.30328,3.31268,3.30328,3.30861,9750000.0
2008-08-14 23:09:00,3.30826,3.31377,3.30057,3.30103,5260000.0
2008-08-14 23:10:00,3.31188,3.31312,3.3035,3.30876,8630000.0
2008-08-14 23:11:00,3.31017,3.31056,3.30136,3.31056,4500000.0
2008-08-14 23:12:00,3.31334,3.31375,3.30314,3.31352,4880000.0
2008-08-14 23:13:00,3.30643,3.31043,3.30146,3.30853,6010000.0
2008-08-14 23:15:00,3.31395,3.31395,3.31027,3.31027,1500000.0
2008-08-14 23:16:00,3.31117,3.3148,3.30474,3.31316,10500000.0
2008-08-14 23:17:00,3.31362,3.31479,3.30535,3.31473,4500000.0
2008-08-14 23:20:00,3.30843,3.31047,3.30269,3.3099,4890000.0
2008-08-14 23:21:00,3.30848,3.31382,3.30848,3.31307,6000000.0
2008-08-14 23:22:00,3.31015,3.31243,3.30213,3.31203,9380000.0
2008-08-14 23:23:00,3.31159,3.31349,3.30776,3.30776,7130000.0
2008-08-14 23:24:00,3.31206,3.31206,3.30497,3.30823,9000000.0
2008-08-14 23:25:00,3.30833,3.31267,3.30258,3.31124,3000000.0
2008-08-14 23:26:00,3.31167,3.31365,3.30821,3.31239,5260000.0
2008-08-14 23:27:00,3.31268,3.3128,3.30702,3.30702,5260000.0
2008-08-14 23:28:00,3.30855,3.31248,3.30005,3.30273,4880000.0
2008-08-14 23:29:00,3.31358,3.31639,3.30368,3.314,15010000.0
2008-08-14 23:30:00,3.30988,3.31315,3.30383,3.31256,4880000.0
2008-08-14 23:31:00,3.30725,3.31248,3.3068,3.30693,7130000.0
2008-08-14 23:32:00,3.3116,3.31238,3.30286,3.30287,8250000.0
2008-08-14 23:33:00,3.31277,3.31291,3.30261,3.30774,5250000.0
2008-08-14 23:34:00,3.31166,3.31536,3.30538,3.31289,9010000.0
2008-08-14 23:35:00,3.31134,3.31134,3.30807,3.31103,6380000.0
2008-08-14 23:36:00,3.31245,3.31282,3.30887,3.30982,5270000.0
2008-08-14 23:37:00,3.30635,3.31152,3.30558,3.31152,6380000.0
2008-08-14 23:38:00,3.30431,3.31601,3.30431,3.31386,13130000.0
2008-08-14 23:39:00,3.31012,3.31115,3.30076,3.308,10140000.0
2008-08-14 23:40:00,3.31235,3.31267,3.30071,3.31231,5630000.0
2008-08-14 23:41:00,3.31007,3.31097,3.29985,3.30672,8640000.0
2008-08-14 23:42:00,3.31008,3.31187,3.30076,3.31061,4880000.0
2008-08-14 23:43:00,3.30651,3.31158,3.30651,3.3104,4880000.0
2008-08-14 23:44:00,3.30804,3.31292,3.30804,3.31018,4500000.0
2008-08-14 23:45:00,3.31102,3.31514,3.30474,3.30817,9000000.0
2008-08-14 23:46:00,3.31206,3.31206,3.30582,3.30945,4130000.0
2008-08-14 23:47:00,3.31179,3.31222,3.31002,3.31034,6000000.0
2008-08-14 23:48:00,3.30195,3.31144,3.30019,3.31144,12760000.0
2008-08-14 23:49:00,3.30649,3.31199,3.30238,3.30238,5630000.0
2008-08-14 23:50:00,3.31191,3.31202,3.30054,3.30054,4510000.0
2008-08-14 23:51:00,3.3114,3.31258,3.30236,3.30236,6380000.0
2008-08-14 23:52:00,3.31196,3.31251,3.3067,3.31251,6000000.0
2008-08-14 23:53:00,3.30726,3.31029,3.30142,3.30262,4880000.0
2008-08-14 23:54:00,3.31183,3.31216,3.3024,3.31216,4510000.0
2008-08-14 23:55:00,3.31177,3.31237,3.30562,3.30739,7130000.0
2008-08-14 23:56:00,3.31117,3.31117,3.30136,3.30981,6380000.0
2008-08-14 23:57:00,3.31248,3.31464,3.30319,3.3113,7510000.0
2008-08-14 23:58:00,3.31139,3.31385,3.30419,3.30866,12380000.0
2008-08-14 23:59:00,3.30202,3.3115,3.30084,3.31143,13520000.0
2008-08-15 00:00:00,3.30743,3.31659,3.30743,3.31067,8250000.0
2008-08-15 00:01:00,3.30607,3.31174,3.30341,3.31103,7500000.0
2008-08-15 00:02:00,3.31244,3.31244,3.30489,3.30931,4140000.0
2008-08-15 00:03:00,3.30574,3.31146,3.30058,3.31146,5640000.0
2008-08-15 00:04:00,3.31153,3.31153,3.29861,3.30426,6010000.0
2008-08-15 00:05:00,3.3065,3.3109,3.30117,3.30868,4880000.0
2008-08-15 00:06:00,3.29972,3.31002,3.29972,3.31002,4500000.0
2008-08-15 00:07:00,3.30686,3.31146,3.30592,3.30823,5630000.0
2008-08-15 00:08:00,3.30578,3.31132,3.30578,3.31007,5250000.0
2008-08-15 00:09:00,3.30898,3.30955,3.29724,3.3015,6380000.0
2008-08-15 00:10:00,3.31031,3.31031,3.30123,3.30123,7130000.0
2008-08-15 00:11:00,3.31072,3.31072,3.30501,3.30717,3380000.0
2008-08-15 00:12:00,3.31103,3.31184,3.31018,3.31184,3000000.0
2008-08-15 00:13:00,3.30945,3.31179,3.30103,3.31179,9000000.0
2008-08-15 00:14:00,3.30852,3.31437,3.30295,3.31167,18760000.0
2008-08-15 00:15:00,3.31516,3.31516,3.30821,3.31149,6750000.0
2008-08-15 00:16:00,3.30936,3.31256,3.30298,3.31234,8250000.0
2008-08-15 00:17:00,3.30595,3.31036,3.30117,3.30995,6760000.0
2008-08-15 00:18:00,3.31037,3.31121,3.30554,3.31062,5630000.0
2008-08-15 00:19:00,3.30559,3.31057,3.30307,3.31057,7500000.0
2008-08-15 00:22:00,3.3106,3.31148,3.30833,3.30833,2250000.0
2008-08-15 00:23:00,3.3047,3.31629,3.30434,3.31339,7510000.0
2008-08-15 00:25:00,3.31156,3.3127,3.30609,3.31001,8250000.0
2008-08-15 00:26:00,3.30945,3.31105,3.30301,3.311,6000000.0
2008-08-15 00:27:00,3.30677,3.31296,3.30643,3.31254,5250000.0
2008-08-15 00:28:00,3.31078,3.31228,3.30172,3.31131,5270000.0
2008-08-15 00:29:00,3.30785,3.31297,3.30235,3.30749,20660000.0
2008-08-15 00:30:00,3.31515,3.31515,3.30253,3.3069,6760000.0
2008-08-15 00:31:00,3.31005,3.31159,3.30094,3.308,9390000.0
2008-08-15 00:32:00,3.3042,3.31086,3.30149,3.31037,5630000.0
2008-08-15 00:33:00,3.31172,3.31233,3.30835,3.30835,4500000.0
2008-08-15 00:34:00,3.30578,3.31018,3.29864,3.30702,6020000.0
2008-08-15 00:35:00,3.31056,3.31205,3.30661,3.31119,6390000.0
2008-08-15 00:36:00,3.31194,3.31521,3.30467,3.311,9000000.0
2008-08-15 00:37:00,3.31192,3.31216,3.30081,3.31001,8250000.0
2008-08-15 00:38:00,3.31114,3.31167,3.30228,3.30228,7510000.0
2008-08-15 00:39:00,3.31223,3.31223,3.30645,3.30645,5250000.0
2008-08-15 00:40:00,3.30643,3.3124,3.30643,3.31026,6010000.0
2008-08-15 00:41:00,3.31046,3.31202,3.30513,3.31198,10880000.0
2008-08-15 00:42:00,3.30818,3.31058,3.29965,3.30597,9010000.0
2008-08-15 00:43:00,3.30996,3.3112,3.30028,3.30228,6750000.0
2008-08-15 00:44:00,3.311,3.311,3.29945,3.30907,20260000.0
2008-08-15 00:45:00,3.30423,3.31476,3.30112,3.31051,11640000.0
2008-08-15 00:46:00,3.31252,3.31331,3.30342,3.31175,5630000.0
2008-08-15 00:47:00,3.31183,3.31433,3.30431,3.31231,5630000.0
2008-08-15 00:48:00,3.31142,3.31163,3.30495,3.30495,5630000.0
2008-08-15 00:49:00,3.31215,3.31358,3.30759,3.30764,4510000.0
2008-08-15 00:50:00,3.30848,3.31202,3.30246,3.30246,6000000.0
2008-08-15 00:51:00,3.31219,3.31219,3.30559,3.31068,5260000.0
2008-08-15 00:52:00,3.31257,3.31304,3.30725,3.31211,7500000.0
2008-08-15 00:53:00,3.31108,3.31191,3.30962,3.31191,7130000.0
2008-08-15 00:54:00,3.31056,3.31265,3.29696,3.30998,16510000.0
2008-08-15 00:55:00,3.30272,3.31417,3.30261,3.30708,7510000.0
2008-08-15 00:56:00,3.30936,3.31134,3.30052,3.31083,7510000.0
2008-08-15 00:57:00,3.30885,3.31054,3.30885,3.31054,3750000.0
2008-08-15 00:58:00,3.31206,3.31235,3.30697,3.30735,7880000.0
2008-08-15 00:59:00,3.30259,3.31352,3.30171,3.30826,16510000.0
2008-08-15 01:00:00,3.31137,3.31137,3.304,3.3106,4500000.0
2008-08-15 01:01:00,3.30901,3.3098,3.30092,3.30622,6750000.0
2008-08-15 01:02:00,3.30976,3.311,3.30621,3.30621,3380000.0
2008-08-15 01:03:00,3.30761,3.31034,3.30177,3.30545,6380000.0
2008-08-15 01:04:00,3.30621,3.30839,3.29692,3.30456,9750000.0
2008-08-15 01:05:00,3.31063,3.31473,3.30818,3.30818,5260000.0
2008-08-15 01:06:00,3.30822,3.31128,3.30244,3.31003,4880000.0
2008-08-15 01:07:00,3.30166,3.31245,3.30166,3.30695,3380000.0
2008-08-15 01:08:00,3.3019,3.31158,3.30061,3.31158,15020000.0
2008-08-15 01:09:00,3.30952,3.31025,3.29936,3.31025,4880000.0
2008-08-15 01:10:00,3.31141,3.31172,3.30171,3.30919,5260000.0
2008-08-15 01:11:00,3.31178,3.31189,3.30111,3.31102,11640000.0
2008-08-15 01:12:00,3.30819,3.31197,3.29992,3.3081,5630000.0
2008-08-15 01:13:00,3.31183,3.31183,3.30002,3.31145,5630000.0
2008-08-15 01:14:00,3.3061,3.31172,3.30146,3.3115,12020000.0
2008-08-15 01:15:00,3.31361,3.31393,3.30425,3.30818,9010000.0
2008-08-15 01:16:00,3.30639,3.31205,3.30639,3.31195,5630000.0
2008-08-15 01:17:00,3.30476,3.31177,3.30258,3.3107,5250000.0
2008-08-15 01:18:00,3.31023,3.31189,3.30595,3.30679,7500000.0
2008-08-15 01:19:00,3.31064,3.31064,3.30425,3.30425,7500000.0
2008-08-15 01:20:00,3.31197,3.31229,3.30671,3.30989,9760000.0
2008-08-15 01:21:00,3.30777,3.31805,3.30493,3.31168,17650000.0
2008-08-15 01:22:00,3.30893,3.31197,3.30261,3.30805,8630000.0
2008-08-15 01:23:00,3.3023,3.31469,3.3023,3.3031,6010000.0
2008-08-15 01:24:00,3.31237,3.31437,3.30858,3.31399,5250000.0
2008-08-15 01:25:00,3.31278,3.31278,3.30379,3.30379,9000000.0
2008-08-15 01:26:00,3.3125,3.3141,3.30356,3.3045,7130000.0
2008-08-15 01:27:00,3.30119,3.3108,3.29882,3.31061,7130000.0
2008-08-15 01:28:00,3.30795,3.31208,3.3065,3.31094,4880000.0
2008-08-15 01:29:00,3.30447,3.31508,3.30333,3.31259,11650000.0
2008-08-15 01:30:00,3.31396,3.31396,3.3031,3.3031,3390000.0
2008-08-15 01:31:00,3.31007,3.3118,3.30203,3.30822,9760000.0
2008-08-15 01:32:00,3.31159,3.31251,3.30528,3.31024,7880000.0
2008-08-15 01:33:00,3.31232,3.31232,3.30318,3.30318,8260000.0
2008-08-15 01:34:00,3.30981,3.31136,3.3004,3.31136,11270000.0
2008-08-15 01:35:00,3.30547,3.31245,3.30547,3.31105,6390000.0
2008-08-15 01:36:00,3.30737,3.31168,3.29995,3.31149,7130000.0
2008-08-15 01:37:00,3.31202,3.31218,3.30274,3.31195,8250000.0
2008-08-15 01:38:00,3.31163,3.31225,3.30269,3.31225,5630000.0
2008-08-15 01:39:00,3.30907,3.31181,3.30689,3.30752,6380000.0
2008-08-15 01:40:00,3.31085,3.31248,3.30268,3.31101,6760000.0
2008-08-15 01:41:00,3.31236,3.31284,3.30768,3.31087,5630000.0
2008-08-15 01:42:00,3.31,3.3105,3.30023,3.308,7880000.0
2008-08-15 01:43:00,3.30207,3.31269,3.30207,3.3125,7510000.0
2008-08-15 01:44:00,3.31081,3.31274,3.30261,3.30771,7880000.0
2008-08-15 01:45:00,3.3081,3.31904,3.30793,3.30793,13890000.0
2008-08-15 01:46:00,3.30264,3.31376,3.30264,3.31136,4880000.0
2008-08-15 01:47:00,3.30606,3.31242,3.30176,3.3073,8250000.0
2008-08-15 01:48:00,3.30959,3.31042,3.30211,3.30875,5250000.0
2008-08-15 01:49:00,3.30675,3.31633,3.30297,3.31294,15760000.0
2008-08-15 01:50:00,3.30331,3.31327,3.30329,3.31278,5630000.0
2008-08-15 01:51:00,3.30726,3.31229,3.30297,3.30297,6000000.0
2008-08-15 01:52:00,3.31163,3.31485,3.30737,3.31159,9750000.0
2008-08-15 01:53:00,3.3055,3.31648,3.3055,3.31191,4130000.0
2008-08-15 01:54:00,3.308,3.31359,3.308,3.31222,7880000.0
2008-08-15 01:55:00,3.31132,3.3136,3.30431,3.30774,4880000.0
2008-08-15 01:56:00,3.3101,3.31201,3.30094,3.31191,13900000.0
2008-08-15 01:57:00,3.30655,3.31191,3.30436,3.31191,7510000.0
2008-08-15 01:58:00,3.30714,3.31563,3.30375,3.30375,4880000.0
2008-08-15 02:00:00,3.31493,3.31493,3.31065,3.31269,4880000.0
2008-08-15 02:01:00,3.31017,3.31223,3.30145,3.31219,8250000.0
2008-08-15 02:02:00,3.30742,3.3145,3.30436,3.31124,7130000.0
2008-08-15 02:03:00,3.31114,3.3186,3.30384,3.31299,10500000.0
2008-08-15 02:04:00,3.31078,3.31122,3.30173,3.31056,6750000.0
2008-08-15 02:05:00,3.31126,3.31196,3.30255,3.30279,5250000.0
2008-08-15 02:06:00,3.31191,3.31337,3.30307,3.30869,6760000.0
2008-08-15 02:07:00,3.31125,3.31314,3.30323,3.31314,5260000.0
2008-08-15 02:08:00,3.30651,3.3112,3.3048,3.31081,5260000.0
2008-08-15 02:09:00,3.3031,3.31364,3.3031,3.31143,3750000.0
2008-08-15 02:10:00,3.30628,3.31011,3.30066,3.31011,8250000.0
2008-08-15 02:11:00,3.31034,3.31335,3.30792,3.31169,5630000.0
2008-08-15 02:12:00,3.30313,3.31343,3.30313,3.31105,8250000.0
2008-08-15 02:13:00,3.30303,3.31278,3.30303,3.31073,6000000.0
2008-08-15 02:14:00,3.31139,3.312,3.30071,3.31068,7510000.0
2008-08-15 02:15:00,3.31046,3.31425,3.31046,3.31139,4500000.0
2008-08-15 02:16:00,3.30767,3.31183,3.30767,3.30794,1880000.0
2008-08-15 02:17:00,3.30576,3.31413,3.30576,3.31122,7880000.0
2008-08-15 02:18:00,3.30999,3.31265,3.30789,3.30825,7150000.0
2008-08-15 02:19:00,3.31227,3.31238,3.30288,3.30857,6010000.0
2008-08-15 02:20:00,3.31114,3.3142,3.30472,3.30644,6380000.0
2008-08-15 02:21:00,3.30691,3.31269,3.30691,3.31181,5260000.0
2008-08-15 02:22:00,3.3119,3.31456,3.30377,3.30377,5260000.0
2008-08-15 02:23:00,3.31199,3.31199,3.30595,3.30977,5630000.0
2008-08-15 02:24:00,3.31053,3.3126,3.30252,3.30775,9380000.0
2008-08-15 02:25:00,3.30854,3.31073,3.30674,3.3105,5260000.0
2008-08-15 02:26:00,3.31227,3.31251,3.3075,3.3116,11270000.0
2008-08-15 02:27:00,3.31255,3.31312,3.3078,3.31137,7880000.0
2008-08-15 02:28:00,3.31107,3.31145,3.30502,3.31081,8250000.0
2008-08-15 02:29:00,3.30936,3.31116,3.30239,3.30806,6380000.0
2008-08-15 02:30:00,3.3141,3.3141,3.30392,3.30665,3380000.0
2008-08-15 02:31:00,3.31272,3.31272,3.30314,3.3106,6380000.0
2008-08-15 02:32:00,3.3044,3.31505,3.30351,3.31307,8630000.0
2008-08-15 02:33:00,3.31157,3.31239,3.30199,3.3029,2640000.0
2008-08-15 02:34:00,3.30845,3.31157,3.30845,3.30866,4880000.0
2008-08-15 02:35:00,3.3055,3.30776,3.29984,3.29984,2630000.0
2008-08-15 02:36:00,3.3123,3.3123,3.30134,3.30948,5260000.0
2008-08-15 02:37:00,3.31213,3.31213,3.30581,3.31094,6000000.0
2008-08-15 02:38:00,3.31226,3.31231,3.302,3.31121,6380000.0
2008-08-15 02:39:00,3.31102,3.31285,3.30555,3.30755,7140000.0
2008-08-15 02:40:00,3.31115,3.31351,3.30381,3.30738,6750000.0
2008-08-15 02:41:00,3.313,3.31417,3.30644,3.31057,5630000.0
2008-08-15 02:42:00,3.31044,3.31111,3.30117,3.30936,7140000.0
2008-08-15 02:43:00,3.31151,3.31283,3.30357,3.30357,6010000.0
2008-08-15 02:44:00,3.30681,3.31176,3.30635,3.30944,6000000.0
2008-08-15 02:45:00,3.31061,3.31601,3.30444,3.31351,11260000.0
2008-08-15 02:46:00,3.31117,3.3119,3.30627,3.3119,6380000.0
2008-08-15 02:47:00,3.30266,3.31234,3.30266,3.30281,5640000.0
2008-08-15 02:48:00,3.30238,3.3145,3.30175,3.31267,9770000.0
2008-08-15 02:49:00,3.31406,3.31406,3.30353,3.30353,4510000.0
2008-08-15 02:50:00,3.314,3.3143,3.30447,3.30892,6750000.0
2008-08-15 02:51:00,3.30992,3.31325,3.30258,3.31121,6760000.0
2008-08-15 02:52:00,3.30844,3.31421,3.30461,3.31243,6380000.0
2008-08-15 02:53:00,3.31518,3.31621,3.30589,3.31369,6380000.0
2008-08-15 02:54:00,3.31005,3.31417,3.30382,3.31372,13140000.0
2008-08-15 02:55:00,3.31018,3.31414,3.30436,3.30436,5260000.0
2008-08-15 02:56:00,3.31419,3.31876,3.3042,3.3145,7510000.0
2008-08-15 02:57:00,3.31233,3.31447,3.30417,3.31384,7880000.0
2008-08-15 02:58:00,3.31289,3.31386,3.3037,3.30847,7890000.0
2008-08-15 02:59:00,3.30894,3.31352,3.3039,3.31172,7510000.0
2008-08-15 03:00:00,3.31607,3.31607,3.30459,3.31283,6750000.0
2008-08-15 03:01:00,3.30283,3.31467,3.3021,3.30626,12380000.0
2008-08-15 03:02:00,3.31397,3.31421,3.30777,3.31331,6010000.0
2008-08-15 03:03:00,3.30924,3.31559,3.30351,3.31234,10910000.0
2008-08-15 03:04:00,3.3157,3.32082,3.30751,3.31511,16520000.0
2008-08-15 03:05:00,3.31141,3.31345,3.30486,3.31179,5630000.0
2008-08-15 03:06:00,3.30893,3.31398,3.30893,3.31321,5640000.0
2008-08-15 03:07:00,3.30829,3.31385,3.30048,3.31258,7130000.0
2008-08-15 03:08:00,3.31046,3.314,3.30515,3.31094,3380000.0
2008-08-15 03:09:00,3.31137,3.31239,3.30697,3.30759,5260000.0
2008-08-15 03:10:00,3.3129,3.3129,3.307,3.31097,6000000.0
2008-08-15 03:11:00,3.31234,3.31234,3.30305,3.3071,4520000.0
2008-08-15 03:12:00,3.31063,3.31233,3.30301,3.30301,6380000.0
2008-08-15 03:13:00,3.31171,3.31242,3.30296,3.31098,4520000.0
2008-08-15 03:14:00,3.30873,3.31216,3.30328,3.30328,5630000.0
2008-08-15 03:15:00,3.30691,3.31463,3.30204,3.31266,16140000.0
2008-08-15 03:16:00,3.30299,3.31242,3.30297,3.30297,4520000.0
2008-08-15 03:17:00,3.30695,3.30695,3.30285,3.30285,1500000.0
2008-08-15 03:18:00,3.30552,3.31254,3.30208,3.31238,5630000.0
2008-08-15 03:19:00,3.30725,3.31116,3.30243,3.30716,4130000.0
2008-08-15 03:20:00,3.3087,3.30963,3.29866,3.30963,7890000.0
2008-08-15 03:21:00,3.30887,3.31251,3.30595,3.30595,4880000.0
2008-08-15 03:22:00,3.31112,3.31223,3.30964,3.31211,4880000.0
2008-08-15 03:23:00,3.30676,3.31035,3.30034,3.31012,5630000.0
2008-08-15 03:24:00,3.31057,3.3125,3.31057,3.31214,5260000.0
2008-08-15 03:25:00,3.3076,3.3149,3.30506,3.31187,5630000.0
2008-08-15 03:26:00,3.31108,3.31498,3.30511,3.31216,6760000.0
2008-08-15 03:27:00,3.30311,3.31332,3.30273,3.31267,10510000.0
2008-08-15 03:28:00,3.31036,3.31244,3.30329,3.31114,7880000.0
2008-08-15 03:29:00,3.31169,3.31223,3.30285,3.31133,4510000.0
2008-08-15 03:30:00,3.31373,3.31504,3.30264,3.31241,7510000.0
2008-08-15 03:31:00,3.31238,3.31512,3.30399,3.31393,6380000.0
2008-08-15 03:32:00,3.30007,3.30988,3.30007,3.3007,4880000.0
2008-08-15 03:33:00,3.31115,3.31276,3.30199,3.31219,14260000.0
2008-08-15 03:35:00,3.31017,3.31161,3.30012,3.31161,5250000.0
2008-08-15 03:36:00,3.30766,3.31233,3.3072,3.31225,7500000.0
2008-08-15 03:37:00,3.3029,3.3123,3.30063,3.31063,10890000.0
2008-08-15 03:38:00,3.31329,3.31462,3.30519,3.3146,5270000.0
2008-08-15 03:39:00,3.30173,3.3138,3.30173,3.30386,6010000.0
2008-08-15 03:40:00,3.31109,3.31182,3.30145,3.3116,6000000.0
2008-08-15 03:41:00,3.30758,3.31227,3.3024,3.31227,6380000.0
2008-08-15 03:42:00,3.31277,3.31277,3.30347,3.30347,4130000.0
2008-08-15 03:43:00,3.31143,3.31272,3.29972,3.30533,8250000.0
2008-08-15 03:44:00,3.31251,3.31251,3.30827,3.30827,6000000.0
2008-08-15 03:45:00,3.30587,3.31517,3.30587,3.31394,4500000.0
2008-08-15 03:46:00,3.30225,3.31201,3.3022,3.31201,5250000.0
2008-08-15 03:47:00,3.31213,3.31268,3.30852,3.31268,2630000.0
2008-08-15 03:48:00,3.30802,3.31485,3.30534,3.30782,5250000.0
2008-08-15 03:49:00,3.30805,3.31272,3.305,3.312,9010000.0
2008-08-15 03:50:00,3.31256,3.31586,3.30776,3.30776,8260000.0
2008-08-15 03:51:00,3.303,3.31383,3.303,3.30982,7130000.0
2008-08-15 03:52:00,3.3038,3.31353,3.3038,3.31161,4880000.0
2008-08-15 03:53:00,3.31062,3.31246,3.30183,3.31119,9010000.0
2008-08-15 03:54:00,3.31079,3.31289,3.30158,3.31233,12380000.0
2008-08-15 03:55:00,3.31144,3.3128,3.3072,3.31247,6380000.0
2008-08-15 03:56:00,3.31075,3.31274,3.303,3.31123,7880000.0
2008-08-15 03:57:00,3.30498,3.31588,3.30498,3.31258,5260000.0
2008-08-15 03:58:00,3.30592,3.31297,3.30346,3.30628,5260000.0
2008-08-15 03:59:00,3.31331,3.3134,3.30879,3.3134,4510000.0
2008-08-15 04:00:00,3.30565,3.3163,3.30389,3.30389,14640000.0
2008-08-15 04:01:00,3.31116,3.31391,3.30818,3.31175,6380000.0
2008-08-15 04:02:00,3.30716,3.31465,3.30716,3.3114,10130000.0
2008-08-15 04:03:00,3.31074,3.31368,3.30786,3.313,6750000.0
2008-08-15 04:04:00,3.31262,3.31448,3.30474,3.30889,4500000.0
2008-08-15 04:05:00,3.30379,3.31314,3.30258,3.30258,8630000.0
2008-08-15 04:06:00,3.31121,3.31463,3.30893,3.30893,4510000.0
2008-08-15 04:07:00,3.3112,3.3123,3.30726,3.31128,6380000.0
2008-08-15 04:08:00,3.31112,3.31283,3.30199,3.30794,6750000.0
2008-08-15 04:09:00,3.30959,3.31062,3.30251,3.30657,4880000.0
2008-08-15 04:10:00,3.3069,3.31179,3.29817,3.31179,10500000.0
2008-08-15 04:11:00,3.31201,3.31319,3.30778,3.31167,6760000.0
2008-08-15 04:12:00,3.3128,3.31315,3.30384,3.31193,5250000.0
2008-08-15 04:13:00,3.31209,3.31299,3.30343,3.31138,10510000.0
2008-08-15 04:14:00,3.31086,3.31234,3.30772,3.31137,5640000.0
2008-08-15 04:15:00,3.31256,3.31688,3.30784,3.31073,6380000.0
2008-08-15 04:16:00,3.30206,3.3113,3.30046,3.31082,6010000.0
2008-08-15 04:17:00,3.3112,3.31614,3.3083,3.30875,8630000.0
2008-08-15 04:18:00,3.31366,3.31366,3.30997,3.3136,4880000.0
2008-08-15 04:19:00,3.30774,3.31139,3.30682,3.30896,4140000.0
2008-08-15 04:21:00,3.30738,3.31308,3.30231,3.31016,9390000.0
2008-08-15 04:22:00,3.30769,3.31301,3.30638,3.31274,8250000.0
2008-08-15 04:23:00,3.31158,3.314,3.30285,3.31165,10510000.0
2008-08-15 04:24:00,3.30749,3.31314,3.30218,3.31232,6750000.0
2008-08-15 04:25:00,3.31231,3.31331,3.30862,3.30944,7130000.0
2008-08-15 04:26:00,3.31087,3.31268,3.30286,3.31099,10500000.0
2008-08-15 04:27:00,3.3037,3.31343,3.30303,3.31296,13520000.0
2008-08-15 04:28:00,3.31059,3.3132,3.30333,3.30333,10890000.0
2008-08-15 04:29:00,3.30984,3.31406,3.30934,3.31383,5640000.0
2008-08-15 04:30:00,3.30824,3.31834,3.30794,3.31346,12770000.0
2008-08-15 04:31:00,3.30887,3.31278,3.30754,3.31172,9760000.0
2008-08-15 04:32:00,3.30237,3.31154,3.30237,3.3066,6760000.0
2008-08-15 04:33:00,3.3051,3.31687,3.3051,3.31323,12380000.0
2008-08-15 04:34:00,3.31291,3.31353,3.3076,3.30951,9010000.0
2008-08-15 04:35:00,3.31062,3.31243,3.30596,3.31159,10890000.0
2008-08-15 04:36:00,3.30607,3.31018,3.30011,3.31018,12760000.0
2008-08-15 04:37:00,3.30822,3.31603,3.30506,3.30614,9390000.0
2008-08-15 04:38:00,3.31332,3.31451,3.30227,3.31346,6750000.0
2008-08-15 04:39:00,3.30055,3.31002,3.29862,3.30647,8630000.0
2008-08-15 04:40:00,3.30316,3.31262,3.30224,3.31109,11280000.0
2008-08-15 04:41:00,3.31286,3.31521,3.30581,3.30671,9760000.0
2008-08-15 04:42:00,3.31195,3.31195,3.30708,3.31021,5630000.0
2008-08-15 04:43:00,3.3119,3.3127,3.31051,3.3127,3380000.0
2008-08-15 04:44:00,3.31193,3.31193,3.29951,3.30834,12000000.0
2008-08-15 04:45:00,3.31461,3.31461,3.30273,3.30709,3750000.0
2008-08-15 04:46:00,3.30687,3.31384,3.30687,3.30814,3750000.0
2008-08-15 04:47:00,3.30877,3.3116,3.30707,3.30707,3390000.0
2008-08-15 04:48:00,3.31153,3.31435,3.30853,3.31126,6000000.0
2008-08-15 04:49:00,3.30879,3.31095,3.30726,3.30726,4510000.0
2008-08-15 04:50:00,3.31147,3.31301,3.30372,3.3093,5250000.0
2008-08-15 04:51:00,3.31223,3.31657,3.30474,3.31489,4130000.0
2008-08-15 04:52:00,3.31277,3.3132,3.30332,3.31129,5260000.0
2008-08-15 04:53:00,3.31306,3.31361,3.30964,3.31147,3380000.0
2008-08-15 04:54:00,3.31208,3.31224,3.3028,3.30751,8260000.0
2008-08-15 04:55:00,3.31046,3.31265,3.30171,3.31247,10890000.0
2008-08-15 04:56:00,3.31214,3.31214,3.30756,3.31117,3760000.0
2008-08-15 04:57:00,3.30864,3.31299,3.30225,3.30656,5640000.0
2008-08-15 04:58:00,3.31238,3.31274,3.30731,3.30745,4140000.0
2008-08-15 04:59:00,3.31022,3.31247,3.30108,3.31243,13510000.0
2008-08-15 05:00:00,3.31415,3.31415,3.30899,3.30928,3380000.0
2008-08-15 05:01:00,3.31209,3.3127,3.30126,3.31133,6750000.0
2008-08-15 05:02:00,3.31237,3.31237,3.30845,3.30845,3000000.0
2008-08-15 05:03:00,3.31389,3.31389,3.30955,3.31079,7130000.0
2008-08-15 05:04:00,3.30985,3.31224,3.3063,3.31224,6380000.0
2008-08-15 05:05:00,3.3033,3.31271,3.30227,3.31271,12010000.0
2008-08-15 05:06:00,3.30905,3.3142,3.30497,3.31211,4890000.0
2008-08-15 05:07:00,3.30994,3.31343,3.30503,3.31343,4130000.0
2008-08-15 05:08:00,3.31347,3.31347,3.30653,3.31096,4890000.0
2008-08-15 05:09:00,3.30386,3.3142,3.30386,3.30807,6000000.0
2008-08-15 05:10:00,3.3112,3.31312,3.30288,3.31252,6750000.0
2008-08-15 05:11:00,3.30951,3.3143,3.30951,3.31286,4880000.0
2008-08-15 05:12:00,3.31422,3.31422,3.30362,3.31408,11630000.0
2008-08-15 05:13:00,3.30417,3.31436,3.30417,3.30906,6010000.0
2008-08-15 05:14:00,3.31225,3.31496,3.304,3.31016,13150000.0
2008-08-15 05:15:00,3.31537,3.31537,3.31275,3.31494,3760000.0
2008-08-15 05:16:00,3.30357,3.31295,3.30357,3.31223,4140000.0
2008-08-15 05:17:00,3.31239,3.31455,3.30707,3.31455,3010000.0
2008-08-15 05:18:00,3.31465,3.31548,3.30537,3.31325,3390000.0
2008-08-15 05:19:00,3.30468,3.31402,3.30332,3.31181,6760000.0
2008-08-15 05:20:00,3.31283,3.31454,3.30896,3.30896,4500000.0
2008-08-15 05:21:00,3.31406,3.31427,3.3071,3.31427,3750000.0
2008-08-15 05:22:00,3.31406,3.31406,3.30483,3.31052,5630000.0
2008-08-15 05:23:00,3.31264,3.31429,3.3077,3.31269,5630000.0
2008-08-15 05:24:00,3.3142,3.31529,3.31323,3.31323,3380000.0
2008-08-15 05:25:00,3.31284,3.31284,3.30222,3.30222,4500000.0
2008-08-15 05:26:00,3.30978,3.31423,3.30756,3.30882,4880000.0
2008-08-15 05:27:00,3.31243,3.31509,3.30786,3.31494,10500000.0
2008-08-15 05:28:00,3.31142,3.3157,3.30822,3.3133,5630000.0
2008-08-15 05:29:00,3.30472,3.31423,3.30343,3.31423,11630000.0
2008-08-15 05:30:00,3.31516,3.31521,3.31037,3.31037,2250000.0
2008-08-15 05:31:00,3.30473,3.31338,3.30473,3.31338,1500000.0
2008-08-15 05:32:00,3.30569,3.31489,3.30569,3.30987,3000000.0
2008-08-15 05:33:00,3.31407,3.31429,3.30859,3.31243,4880000.0
2008-08-15 05:34:00,3.3128,3.31424,3.30942,3.30943,4880000.0
2008-08-15 05:35:00,3.30915,3.31773,3.30445,3.31291,10880000.0
2008-08-15 05:36:00,3.31311,3.31389,3.30819,3.31274,7140000.0
2008-08-15 05:38:00,3.31441,3.31441,3.30403,3.30403,1500000.0
2008-08-15 05:39:00,3.30465,3.31434,3.30285,3.31254,7880000.0
2008-08-15 05:41:00,3.314,3.31513,3.31285,3.31333,3750000.0
2008-08-15 05:42:00,3.31053,3.31595,3.30562,3.31437,5630000.0
2008-08-15 05:43:00,3.3024,3.31095,3.3024,3.31095,4500000.0
2008-08-15 05:44:00,3.31367,3.31367,3.30423,3.31177,4130000.0
2008-08-15 05:45:00,3.30698,3.31754,3.30698,3.30917,9380000.0
2008-08-15 05:46:00,3.31236,3.31265,3.30852,3.31265,7510000.0
2008-08-15 05:47:00,3.31125,3.31263,3.31125,3.31263,2250000.0
2008-08-15 05:48:00,3.31406,3.31406,3.30935,3.30935,4880000.0
2008-08-15 05:49:00,3.31131,3.31146,3.3063,3.31091,5630000.0
2008-08-15 05:50:00,3.31275,3.31275,3.30761,3.30761,4500000.0
2008-08-15 05:51:00,3.31358,3.31735,3.30537,3.31289,6770000.0
2008-08-15 05:52:00,3.31057,3.31233,3.30165,3.31233,7520000.0
2008-08-15 05:53:00,3.31129,3.31177,3.30162,3.31057,6760000.0
2008-08-15 05:54:00,3.31096,3.3128,3.31096,3.3128,1500000.0
2008-08-15 05:56:00,3.31304,3.31304,3.303,3.31096,3000000.0
2008-08-15 05:57:00,3.31198,3.31276,3.3074,3.31276,4880000.0
2008-08-15 05:58:00,3.31198,3.31265,3.30743,3.30743,4130000.0
2008-08-15 05:59:00,3.31302,3.31302,3.30711,3.30824,3380000.0
2008-08-15 06:00:00,3.30836,3.31859,3.3078,3.31327,10510000.0
2008-08-15 06:01:00,3.31159,3.31366,3.30426,3.31153,6760000.0
2008-08-15 06:02:00,3.3129,3.3129,3.31199,3.31213,3380000.0
2008-08-15 06:04:00,3.31269,3.31283,3.30343,3.31214,3750000.0
2008-08-15 06:05:00,3.31176,3.31399,3.3027,3.31184,4890000.0
2008-08-15 06:06:00,3.31096,3.31281,3.30207,3.31277,7140000.0
2008-08-15 06:07:00,3.30916,3.31288,3.30916,3.31095,3010000.0
2008-08-15 06:08:00,3.31132,3.31298,3.30168,3.31133,4510000.0
2008-08-15 06:09:00,3.30185,3.31195,3.29851,3.31195,7510000.0
2008-08-15 06:10:00,3.30352,3.30352,3.30262,3.30262,1130000.0
2008-08-15 06:11:00,3.31155,3.31521,3.30523,3.31424,4500000.0
2008-08-15 06:12:00,3.3116,3.31326,3.31129,3.31305,4130000.0
2008-08-15 06:13:00,3.31113,3.31281,3.31113,3.31281,1500000.0
2008-08-15 06:14:00,3.31143,3.31403,3.30383,3.31326,7510000.0
2008-08-15 06:15:00,3.31447,3.31447,3.30207,3.30207,4510000.0
2008-08-15 06:16:00,3.30459,3.31817,3.30459,3.31491,7880000.0
2008-08-15 06:18:00,3.31207,3.31451,3.30468,3.30468,3380000.0
2008-08-15 06:19:00,3.30809,3.31276,3.30356,3.30356,5630000.0
2008-08-15 06:20:00,3.31,3.31424,3.30681,3.30681,5640000.0
2008-08-15 06:21:00,3.31206,3.314,3.3086,3.31297,4510000.0
2008-08-15 06:22:00,3.31126,3.31216,3.30317,3.3117,6010000.0
2008-08-15 06:23:00,3.31292,3.31292,3.30332,3.31203,4500000.0
2008-08-15 06:24:00,3.31238,3.31338,3.30341,3.31338,6010000.0
2008-08-15 06:25:00,3.31285,3.31289,3.30385,3.30385,2630000.0
2008-08-15 06:26:00,3.31233,3.31352,3.30194,3.30279,8250000.0
2008-08-15 06:27:00,3.30381,3.31405,3.30343,3.3094,14640000.0
2008-08-15 06:28:00,3.30233,3.31115,3.30233,3.30861,3380000.0
2008-08-15 06:29:00,3.31335,3.32002,3.30548,3.31421,15400000.0
2008-08-15 06:30:00,3.30915,3.31276,3.30233,3.31213,7510000.0
2008-08-15 06:31:00,3.31173,3.31311,3.30801,3.3122,3380000.0
2008-08-15 06:32:00,3.30944,3.31326,3.30944,3.31219,5630000.0
2008-08-15 06:33:00,3.31044,3.31386,3.30823,3.31123,12000000.0
2008-08-15 06:34:00,3.31116,3.31118,3.30144,3.31082,7880000.0
2008-08-15 06:35:00,3.30974,3.31453,3.30504,3.31246,8260000.0
2008-08-15 06:36:00,3.30723,3.31234,3.30666,3.30767,7130000.0
2008-08-15 06:38:00,3.3079,3.31289,3.3079,3.3128,7880000.0
2008-08-15 06:39:00,3.30919,3.31151,3.29878,3.31151,7890000.0
2008-08-15 06:40:00,3.31113,3.3141,3.30715,3.31318,5250000.0
2008-08-15 06:41:00,3.31197,3.3127,3.30784,3.30987,4130000.0
2008-08-15 06:42:00,3.30156,3.31131,3.2977,3.31131,11260000.0
2008-08-15 06:43:00,3.30968,3.31256,3.30842,3.31097,7880000.0
2008-08-15 06:44:00,3.31157,3.3134,3.30915,3.3115,6760000.0
2008-08-15 06:45:00,3.31369,3.31369,3.30752,3.31167,5250000.0
2008-08-15 06:46:00,3.30792,3.31304,3.30773,3.30773,1880000.0
2008-08-15 06:47:00,3.31269,3.31284,3.30918,3.30918,3750000.0
2008-08-15 06:48:00,3.31088,3.31195,3.30639,3.31035,6760000.0
2008-08-15 06:49:00,3.3054,3.31787,3.3054,3.31418,7510000.0
2008-08-15 06:50:00,3.31266,3.31488,3.30483,3.31411,4880000.0
2008-08-15 06:51:00,3.31226,3.31278,3.30874,3.30874,5630000.0
2008-08-15 06:52:00,3.31265,3.31265,3.30368,3.31193,4500000.0
2008-08-15 06:53:00,3.30797,3.31258,3.30171,3.30285,5630000.0
2008-08-15 06:54:00,3.31115,3.31313,3.30843,3.30843,5250000.0
2008-08-15 06:55:00,3.30508,3.31653,3.30508,3.3125,9770000.0
2008-08-15 06:56:00,3.30902,3.31154,3.30078,3.30078,5630000.0
2008-08-15 06:57:00,3.31283,3.31339,3.30625,3.30806,4500000.0
2008-08-15 06:58:00,3.30741,3.31102,3.30158,3.31019,6000000.0
2008-08-15 06:59:00,3.31059,3.31306,3.3036,3.31306,6020000.0
2008-08-15 07:00:00,3.31426,3.31509,3.30451,3.31213,7890000.0
2008-08-15 07:01:00,3.31269,3.31282,3.30925,3.30925,6000000.0
2008-08-15 07:02:00,3.30729,3.31194,3.30253,3.30866,6000000.0
2008-08-15 07:03:00,3.30833,3.31227,3.30075,3.30075,6750000.0
2008-08-15 07:04:00,3.30754,3.31137,3.30359,3.3071,6380000.0
2008-08-15 07:05:00,3.3104,3.31269,3.30764,3.31001,6770000.0
2008-08-15 07:06:00,3.31126,3.31296,3.30466,3.30466,6760000.0
2008-08-15 07:07:00,3.30666,3.31257,3.30666,3.31223,5250000.0
2008-08-15 07:08:00,3.31124,3.31473,3.30436,3.31436,8630000.0
2008-08-15 07:09:00,3.30955,3.31503,3.30955,3.31503,5250000.0
2008-08-15 07:10:00,3.30914,3.31117,3.30127,3.30656,5630000.0
2008-08-15 07:11:00,3.31258,3.3144,3.30367,3.31434,7880000.0
2008-08-15 07:12:00,3.30784,3.31267,3.30784,3.3126,5630000.0
2008-08-15 07:13:00,3.31431,3.31439,3.30959,3.30959,6010000.0
2008-08-15 07:14:00,3.31254,3.31448,3.3035,3.3143,7880000.0
2008-08-15 07:15:00,3.31601,3.31601,3.30462,3.31003,4130000.0
2008-08-15 07:16:00,3.30492,3.3144,3.30349,3.3105,13130000.0
2008-08-15 07:17:00,3.31277,3.31493,3.30417,3.31473,4880000.0
2008-08-15 07:18:00,3.31304,3.31594,3.30964,3.31387,9010000.0
2008-08-15 07:19:00,3.31323,3.31404,3.30755,3.30755,4880000.0
2008-08-15 07:20:00,3.30797,3.3121,3.30661,3.30842,6750000.0
2008-08-15 07:21:00,3.30902,3.31291,3.30235,3.31291,7880000.0
2008-08-15 07:22:00,3.30686,3.31199,3.30214,3.31199,6380000.0
2008-08-15 07:23:00,3.30753,3.31361,3.30733,3.3077,7130000.0
2008-08-15 07:24:00,3.31297,3.31297,3.30251,3.31224,4500000.0
2008-08-15 07:25:00,3.30386,3.31355,3.30386,3.3111,7510000.0
2008-08-15 07:26:00,3.30596,3.31529,3.30503,3.31157,7880000.0
2008-08-15 07:27:00,3.31259,3.31289,3.30519,3.31289,6000000.0
2008-08-15 07:28:00,3.31231,3.31231,3.30595,3.31216,3760000.0
2008-08-15 07:29:00,3.30343,3.31362,3.30343,3.31122,5250000.0
2008-08-15 07:30:00,3.31611,3.31611,3.30598,3.3085,5260000.0
2008-08-15 07:31:00,3.30827,3.31201,3.30699,3.31201,3000000.0
2008-08-15 07:32:00,3.30246,3.31261,3.30246,3.30636,6380000.0
2008-08-15 07:33:00,3.31319,3.31319,3.30801,3.30801,5260000.0
2008-08-15 07:34:00,3.31302,3.31302,3.30344,3.30344,7130000.0
2008-08-15 07:35:00,3.30557,3.31529,3.30436,3.31211,8250000.0
2008-08-15 07:36:00,3.31328,3.31454,3.30989,3.30989,5630000.0
2008-08-15 07:37:00,3.31319,3.31437,3.30687,3.31311,6000000.0
2008-08-15 07:38:00,3.31276,3.31285,3.31187,3.31285,4500000.0
2008-08-15 07:39:00,3.31238,3.31387,3.3043,3.30881,6390000.0
2008-08-15 07:40:00,3.30391,3.31349,3.30322,3.31148,7510000.0
2008-08-15 07:41:00,3.31235,3.31235,3.30607,3.30607,2250000.0
2008-08-15 07:42:00,3.30375,3.31454,3.30375,3.31351,7880000.0
2008-08-15 07:43:00,3.31154,3.31366,3.31154,3.31315,4880000.0
2008-08-15 07:44:00,3.31353,3.31364,3.30396,3.31364,3750000.0
2008-08-15 07:45:00,3.30436,3.31519,3.30436,3.30855,6390000.0
2008-08-15 07:46:00,3.31053,3.31626,3.30964,3.30964,6380000.0
2008-08-15 07:47:00,3.31323,3.3156,3.30975,3.31426,5250000.0
2008-08-15 07:48:00,3.31426,3.31657,3.312,3.31657,3750000.0
2008-08-15 07:49:00,3.31355,3.31955,3.30764,3.31634,7880000.0
2008-08-15 07:50:00,3.31087,3.31507,3.30852,3.314,5630000.0
2008-08-15 07:51:00,3.31175,3.31401,3.30656,3.31396,4890000.0
2008-08-15 07:52:00,3.31358,3.31361,3.30262,3.31181,5630000.0
2008-08-15 07:53:00,3.31208,3.3165,3.30417,3.3165,7520000.0
2008-08-15 07:54:00,3.31764,3.31844,3.31164,3.31741,3750000.0
2008-08-15 07:55:00,3.31673,3.31797,3.31259,3.31674,5630000.0
2008-08-15 07:56:00,3.30786,3.31817,3.30786,3.31466,5630000.0
2008-08-15 07:57:00,3.30649,3.31736,3.30649,3.31625,8250000.0
2008-08-15 07:58:00,3.31584,3.31706,3.31218,3.31706,4140000.0
2008-08-15 07:59:00,3.3104,3.31515,3.30961,3.31515,3750000.0
2008-08-15 08:00:00,3.3149,3.31928,3.30744,3.30744,8630000.0
2008-08-15 08:01:00,3.31065,3.31904,3.31065,3.31768,5250000.0
2008-08-15 08:02:00,3.31589,3.31851,3.31055,3.31781,7130000.0
2008-08-15 08:03:00,3.31279,3.31776,3.30708,3.31622,5250000.0
2008-08-15 08:04:00,3.31588,3.32224,3.30981,3.31868,8250000.0
2008-08-15 08:05:00,3.31879,3.31879,3.3069,3.31329,4510000.0
2008-08-15 08:06:00,3.31626,3.31954,3.3093,3.31609,9760000.0
2008-08-15 08:07:00,3.31694,3.31697,3.30626,3.31086,6000000.0
2008-08-15 08:08:00,3.31225,3.31772,3.30738,3.31547,11640000.0
2008-08-15 08:09:00,3.31582,3.31616,3.30379,3.31616,6380000.0
2008-08-15 08:10:00,3.3164,3.3193,3.30873,3.30873,5260000.0
2008-08-15 08:11:00,3.31748,3.31927,3.30997,3.31442,8250000.0
2008-08-15 08:12:00,3.31437,3.32027,3.31051,3.31273,7510000.0
2008-08-15 08:13:00,3.31325,3.31868,3.30691,3.30732,7130000.0
2008-08-15 08:14:00,3.31774,3.31995,3.31352,3.31352,5630000.0
2008-08-15 08:15:00,3.31984,3.31984,3.30705,3.31428,4500000.0
2008-08-15 08:16:00,3.31724,3.31972,3.3112,3.31972,3770000.0
2008-08-15 08:17:00,3.31591,3.31942,3.30873,3.30873,5250000.0
2008-08-15 08:18:00,3.31122,3.31771,3.31033,3.31684,7130000.0
2008-08-15 08:19:00,3.31821,3.31952,3.30841,3.30883,6380000.0
2008-08-15 08:20:00,3.31222,3.3198,3.31222,3.313,5250000.0
2008-08-15 08:21:00,3.31603,3.3194,3.31477,3.31819,6000000.0
2008-08-15 08:22:00,3.30887,3.31764,3.30887,3.31713,7140000.0
2008-08-15 08:23:00,3.31892,3.32109,3.30885,3.30885,5250000.0
2008-08-15 08:24:00,3.31879,3.3194,3.30915,3.31862,7890000.0
2008-08-15 08:25:00,3.31338,3.31768,3.31338,3.31607,5630000.0
2008-08-15 08:26:00,3.31834,3.31897,3.3138,3.31433,4880000.0
2008-08-15 08:27:00,3.3187,3.31955,3.31052,3.31052,7880000.0
2008-08-15 08:28:00,3.31528,3.3177,3.31187,3.3177,4890000.0
2008-08-15 08:29:00,3.31861,3.32091,3.31453,3.31903,6750000.0
2008-08-15 08:30:00,3.31286,3.31898,3.30861,3.3087,8250000.0
2008-08-15 08:31:00,3.3154,3.32048,3.31002,3.31002,5630000.0
2008-08-15 08:32:00,3.31813,3.32002,3.30906,3.31223,7880000.0
2008-08-15 08:33:00,3.31601,3.3169,3.30599,3.3169,6750000.0
2008-08-15 08:34:00,3.31796,3.31796,3.31068,3.31645,9000000.0
2008-08-15 08:35:00,3.31633,3.31727,3.30566,3.31578,9380000.0
2008-08-15 08:36:00,3.31515,3.31515,3.30851,3.31492,9010000.0
2008-08-15 08:37:00,3.31599,3.31657,3.31073,3.31073,6010000.0
2008-08-15 08:38:00,3.31386,3.31622,3.31082,3.31561,6390000.0
2008-08-15 08:39:00,3.31549,3.31792,3.30578,3.30858,7130000.0
2008-08-15 08:40:00,3.31106,3.31806,3.30664,3.31428,11640000.0
2008-08-15 08:41:00,3.31858,3.31858,3.31334,3.31567,6010000.0
2008-08-15 08:42:00,3.31359,3.31672,3.30461,3.31099,6000000.0
2008-08-15 08:43:00,3.31603,3.31718,3.30985,3.31163,6010000.0
2008-08-15 08:44:00,3.30378,3.31596,3.30378,3.31328,11250000.0
2008-08-15 08:45:00,3.31572,3.31862,3.31572,3.31748,6750000.0
2008-08-15 08:46:00,3.31684,3.32008,3.31505,3.32008,4880000.0
2008-08-15 08:47:00,3.31516,3.32291,3.31082,3.32065,9010000.0
2008-08-15 08:48:00,3.31176,3.32443,3.31114,3.31921,12000000.0
2008-08-15 08:49:00,3.31931,3.32264,3.31695,3.32213,5250000.0
2008-08-15 08:50:00,3.32343,3.32351,3.31264,3.31512,7130000.0
2008-08-15 08:51:00,3.32081,3.32081,3.30935,3.31994,6380000.0
2008-08-15 08:52:00,3.31927,3.31927,3.31503,3.31831,6380000.0
2008-08-15 08:53:00,3.31871,3.32171,3.31246,3.32037,9010000.0
2008-08-15 08:54:00,3.31409,3.32128,3.30855,3.32075,8260000.0
2008-08-15 08:55:00,3.31791,3.32045,3.30987,3.31633,5250000.0
2008-08-15 08:56:00,3.31894,3.32025,3.31441,3.31441,7880000.0
2008-08-15 08:57:00,3.31561,3.32021,3.30884,3.31401,10140000.0
2008-08-15 08:58:00,3.31945,3.32094,3.31515,3.31743,8250000.0
2008-08-15 08:59:00,3.30981,3.32045,3.3071,3.31443,12390000.0
2008-08-15 09:00:00,3.32084,3.32312,3.31584,3.32028,13140000.0
2008-08-15 09:01:00,3.31792,3.32113,3.31084,3.31612,9770000.0
2008-08-15 09:02:00,3.31507,3.32013,3.31055,3.31574,5630000.0
2008-08-15 09:03:00,3.31239,3.32309,3.31239,3.32169,5250000.0
2008-08-15 09:04:00,3.32433,3.32812,3.31505,3.3192,8250000.0
2008-08-15 09:05:00,3.32449,3.32609,3.31576,3.32403,7500000.0
2008-08-15 09:06:00,3.31498,3.32522,3.31498,3.32391,7130000.0
2008-08-15 09:07:00,3.31831,3.32516,3.3148,3.32428,5260000.0
2008-08-15 09:08:00,3.32032,3.32477,3.31907,3.32274,6750000.0
2008-08-15 09:09:00,3.31729,3.32565,3.31729,3.32009,5260000.0
2008-08-15 09:10:00,3.32561,3.32613,3.31725,3.32188,7880000.0
2008-08-15 09:11:00,3.32574,3.32657,3.31487,3.31487,5250000.0
2008-08-15 09:12:00,3.31834,3.32859,3.31834,3.32746,5250000.0
2008-08-15 09:13:00,3.32659,3.3288,3.31723,3.32318,7500000.0
2008-08-15 09:14:00,3.32871,3.32946,3.32284,3.32656,5250000.0
2008-08-15 09:15:00,3.32568,3.32951,3.32249,3.32257,6010000.0
2008-08-15 09:16:00,3.32401,3.3285,3.32124,3.3267,8250000.0
2008-08-15 09:17:00,3.32607,3.32946,3.31899,3.32312,5630000.0
2008-08-15 09:18:00,3.32448,3.32915,3.32448,3.32674,6760000.0
2008-08-15 09:19:00,3.32627,3.32849,3.31853,3.32466,6750000.0
2008-08-15 09:20:00,3.32635,3.32994,3.31909,3.32256,7130000.0
2008-08-15 09:21:00,3.32764,3.33121,3.32239,3.32901,7510000.0
2008-08-15 09:22:00,3.3282,3.32835,3.32245,3.32322,6010000.0
2008-08-15 09:23:00,3.31789,3.32894,3.31789,3.31838,4140000.0
2008-08-15 09:24:00,3.31863,3.32903,3.31863,3.32796,5260000.0
2008-08-15 09:25:00,3.32088,3.3274,3.31718,3.32174,5260000.0
2008-08-15 09:26:00,3.32581,3.32795,3.32537,3.32734,4510000.0
2008-08-15 09:27:00,3.32602,3.32705,3.31906,3.3266,7500000.0
2008-08-15 09:28:00,3.32452,3.32485,3.31653,3.32433,7880000.0
2008-08-15 09:29:00,3.32279,3.32463,3.3208,3.32384,6000000.0
2008-08-15 09:30:00,3.3224,3.32623,3.3144,3.32388,5630000.0
2008-08-15 09:31:00,3.32225,3.32691,3.32121,3.32172,4880000.0
2008-08-15 09:32:00,3.32507,3.32507,3.31615,3.32376,5250000.0
2008-08-15 09:33:00,3.32426,3.32571,3.32117,3.32117,4510000.0
2008-08-15 09:34:00,3.32427,3.32617,3.32208,3.32375,5250000.0
2008-08-15 09:35:00,3.32348,3.32448,3.31967,3.32448,5250000.0
2008-08-15 09:36:00,3.31986,3.32515,3.31976,3.32466,4880000.0
2008-08-15 09:37:00,3.32366,3.3252,3.31644,3.32239,7130000.0
2008-08-15 09:38:00,3.32067,3.32572,3.32067,3.32446,5250000.0
2008-08-15 09:39:00,3.32257,3.32448,3.31856,3.32398,5630000.0
2008-08-15 09:40:00,3.31825,3.32629,3.31694,3.32229,5630000.0
2008-08-15 09:41:00,3.31901,3.32497,3.31753,3.32271,5630000.0
2008-08-15 09:42:00,3.32208,3.32735,3.31835,3.32063,19520000.0
2008-08-15 09:43:00,3.32352,3.32775,3.31718,3.32403,7500000.0
2008-08-15 09:44:00,3.32267,3.32674,3.319,3.32674,9010000.0
2008-08-15 09:45:00,3.31781,3.32688,3.31781,3.32395,5630000.0
2008-08-15 09:46:00,3.32302,3.32604,3.31719,3.3201,7880000.0
2008-08-15 09:47:00,3.32019,3.32604,3.31596,3.32146,8250000.0
2008-08-15 09:48:00,3.3211,3.32661,3.31623,3.31623,6380000.0
2008-08-15 09:49:00,3.32642,3.32642,3.31826,3.31924,7140000.0
2008-08-15 09:50:00,3.32237,3.32671,3.31941,3.32671,4140000.0
2008-08-15 09:51:00,3.32724,3.32724,3.32308,3.32308,4520000.0
2008-08-15 09:52:00,3.32641,3.32905,3.31863,3.32284,6000000.0
2008-08-15 09:53:00,3.32973,3.32973,3.31955,3.32327,4880000.0
2008-08-15 09:54:00,3.32671,3.32919,3.31751,3.32814,8260000.0
2008-08-15 09:55:00,3.32755,3.32849,3.3207,3.32849,7130000.0
2008-08-15 09:56:00,3.32883,3.32998,3.3226,3.32873,9380000.0
2008-08-15 09:57:00,3.32843,3.33109,3.32011,3.32741,7140000.0
2008-08-15 09:58:00,3.33289,3.33289,3.32193,3.32272,6760000.0
2008-08-15 09:59:00,3.33108,3.33373,3.32703,3.33373,6760000.0
2008-08-15 10:00:00,3.33304,3.33376,3.33092,3.33278,5250000.0
2008-08-15 10:01:00,3.33481,3.33481,3.3241,3.33347,5630000.0
2008-08-15 10:02:00,3.3284,3.33326,3.3222,3.3267,5630000.0
2008-08-15 10:03:00,3.32819,3.3331,3.32329,3.33083,7130000.0
2008-08-15 10:04:00,3.33145,3.33303,3.32251,3.32251,5250000.0
2008-08-15 10:05:00,3.33083,3.33256,3.32195,3.33256,6380000.0
2008-08-15 10:06:00,3.32479,3.33116,3.31969,3.3301,7130000.0
2008-08-15 10:07:00,3.33157,3.33201,3.3233,3.3233,4880000.0
2008-08-15 10:08:00,3.32703,3.33368,3.32273,3.32921,5250000.0
2008-08-15 10:09:00,3.32536,3.33669,3.32121,3.32121,6750000.0
2008-08-15 10:10:00,3.33187,3.33187,3.319,3.32922,7130000.0
2008-08-15 10:11:00,3.33103,3.33868,3.32309,3.33015,7510000.0
2008-08-15 10:12:00,3.32664,3.33007,3.32205,3.32566,5630000.0
2008-08-15 10:13:00,3.32997,3.33245,3.32242,3.3307,7130000.0
2008-08-15 10:14:00,3.33096,3.33308,3.32681,3.32844,9380000.0
2008-08-15 10:15:00,3.32534,3.33138,3.32534,3.32615,4890000.0
2008-08-15 10:16:00,3.32685,3.332,3.32314,3.32912,6750000.0
2008-08-15 10:17:00,3.3302,3.33301,3.32008,3.32572,7140000.0
2008-08-15 10:18:00,3.33227,3.33265,3.32221,3.32949,6750000.0
2008-08-15 10:19:00,3.33191,3.33269,3.32226,3.33072,6760000.0
2008-08-15 10:20:00,3.32994,3.33205,3.3269,3.33097,7880000.0
2008-08-15 10:21:00,3.33161,3.33251,3.3297,3.3297,4500000.0
2008-08-15 10:22:00,3.32645,3.33225,3.32645,3.32874,7140000.0
2008-08-15 10:23:00,3.32703,3.33161,3.3269,3.32951,6750000.0
2008-08-15 10:24:00,3.33112,3.33324,3.32732,3.33042,6390000.0
2008-08-15 10:25:00,3.32759,3.33347,3.32759,3.33347,6010000.0
2008-08-15 10:26:00,3.33279,3.33432,3.32626,3.32891,5630000.0
2008-08-15 10:27:00,3.33382,3.33416,3.33067,3.33416,5250000.0
2008-08-15 10:28:00,3.33052,3.33399,3.32569,3.32569,3380000.0
2008-08-15 10:29:00,3.32724,3.33315,3.32254,3.33315,7880000.0
2008-08-15 10:30:00,3.33298,3.33398,3.32848,3.32912,5250000.0
2008-08-15 10:31:00,3.33174,3.33174,3.32348,3.32348,6010000.0
2008-08-15 10:32:00,3.32759,3.33428,3.3244,3.3274,6750000.0
2008-08-15 10:33:00,3.33498,3.33634,3.32552,3.33112,7510000.0
2008-08-15 10:34:00,3.33209,3.33209,3.32528,3.32967,4510000.0
2008-08-15 10:35:00,3.3291,3.3357,3.32576,3.32966,8250000.0
2008-08-15 10:36:00,3.33321,3.33331,3.32303,3.32883,6380000.0
2008-08-15 10:37:00,3.33465,3.33465,3.32759,3.32879,6380000.0
2008-08-15 10:38:00,3.33131,3.33393,3.32419,3.32796,7880000.0
2008-08-15 10:39:00,3.32937,3.33356,3.32687,3.33162,7130000.0
2008-08-15 10:40:00,3.32822,3.33656,3.32419,3.32859,13130000.0
2008-08-15 10:41:00,3.32635,3.33219,3.32423,3.32791,7130000.0
2008-08-15 10:42:00,3.32677,3.33296,3.32637,3.32637,5260000.0
2008-08-15 10:43:00,3.32264,3.33251,3.32264,3.3263,4880000.0
2008-08-15 10:44:00,3.32682,3.32992,3.3257,3.32766,4510000.0
2008-08-15 10:45:00,3.33013,3.33186,3.3222,3.32695,6750000.0
2008-08-15 10:46:00,3.33045,3.33332,3.31979,3.33173,5630000.0
2008-08-15 10:47:00,3.3281,3.331,3.32561,3.33034,5260000.0
2008-08-15 10:48:00,3.31864,3.32941,3.31864,3.32833,7510000.0
2008-08-15 10:49:00,3.32308,3.33105,3.322,3.33017,6750000.0
2008-08-15 10:50:00,3.33131,3.33281,3.32306,3.3282,6380000.0
2008-08-15 10:51:00,3.32892,3.32892,3.31712,3.32422,5630000.0
2008-08-15 10:52:00,3.32752,3.32988,3.32417,3.32813,5630000.0
2008-08-15 10:53:00,3.32328,3.32874,3.31732,3.32719,8250000.0
2008-08-15 10:54:00,3.32444,3.32806,3.32202,3.32674,7130000.0
2008-08-15 10:55:00,3.32526,3.32875,3.32115,3.32615,7880000.0
2008-08-15 10:56:00,3.32939,3.32939,3.31925,3.32875,5630000.0
2008-08-15 10:57:00,3.32993,3.33029,3.32484,3.32947,6750000.0
2008-08-15 10:58:00,3.32399,3.32857,3.31781,3.32666,16500000.0
2008-08-15 10:59:00,3.32311,3.32867,3.31812,3.32867,4880000.0
2008-08-15 11:00:00,3.32981,3.33082,3.31934,3.32978,10150000.0
2008-08-15 11:01:00,3.32717,3.32806,3.32184,3.32184,7510000.0
2008-08-15 11:02:00,3.32847,3.33012,3.31743,3.32998,6000000.0
2008-08-15 11:03:00,3.32629,3.33097,3.32449,3.32638,6760000.0
2008-08-15 11:04:00,3.33179,3.3332,3.32785,3.32873,6770000.0
2008-08-15 11:05:00,3.33135,3.33211,3.32424,3.32615,7880000.0
2008-08-15 11:06:00,3.32656,3.33226,3.3207,3.33226,4130000.0
2008-08-15 11:07:00,3.32423,3.33339,3.32423,3.32736,6000000.0
2008-08-15 11:08:00,3.33221,3.33224,3.32308,3.33188,6380000.0
2008-08-15 11:09:00,3.3292,3.33544,3.32489,3.33399,5250000.0
2008-08-15 11:10:00,3.3288,3.33403,3.32374,3.33077,6010000.0
2008-08-15 11:11:00,3.32897,3.33202,3.32603,3.33202,4880000.0
2008-08-15 11:12:00,3.33117,3.33128,3.32725,3.32784,7880000.0
2008-08-15 11:13:00,3.32861,3.33131,3.32555,3.33131,4890000.0
2008-08-15 11:14:00,3.32901,3.33285,3.32177,3.33282,12390000.0
2008-08-15 11:15:00,3.32782,3.33264,3.32661,3.33069,7130000.0
2008-08-15 11:16:00,3.32259,3.33187,3.32259,3.3286,7880000.0
2008-08-15 11:17:00,3.32895,3.3313,3.32307,3.32727,6760000.0
2008-08-15 11:18:00,3.33156,3.33219,3.32338,3.33218,4880000.0
2008-08-15 11:19:00,3.32856,3.33097,3.32856,3.33008,4880000.0
2008-08-15 11:20:00,3.33167,3.33167,3.32155,3.32223,6010000.0
2008-08-15 11:21:00,3.33005,3.33187,3.32634,3.32847,5250000.0
2008-08-15 11:22:00,3.33007,3.33253,3.3261,3.33253,7130000.0
2008-08-15 11:23:00,3.33233,3.33233,3.32302,3.32951,5250000.0
2008-08-15 11:24:00,3.32873,3.33208,3.31888,3.33009,8250000.0
2008-08-15 11:25:00,3.3303,3.33248,3.32695,3.32969,9760000.0
2008-08-15 11:26:00,3.32648,3.33226,3.32602,3.33207,5250000.0
2008-08-15 11:27:00,3.33194,3.33197,3.32563,3.32789,7500000.0
2008-08-15 11:28:00,3.3235,3.33032,3.3235,3.32958,4890000.0
2008-08-15 11:29:00,3.32393,3.33079,3.32393,3.33079,11270000.0
2008-08-15 11:30:00,3.33075,3.33221,3.32586,3.32973,7130000.0
2008-08-15 11:31:00,3.32157,3.33015,3.32157,3.32547,5250000.0
2008-08-15 11:32:00,3.33059,3.33059,3.31995,3.32557,5250000.0
2008-08-15 11:33:00,3.32901,3.33151,3.32432,3.33136,4510000.0
2008-08-15 11:34:00,3.32479,3.33017,3.31839,3.32011,8250000.0
2008-08-15 11:35:00,3.32675,3.33305,3.32343,3.32516,22140000.0
2008-08-15 11:36:00,3.33071,3.33125,3.31967,3.3294,6380000.0
2008-08-15 11:37:00,3.33033,3.33033,3.31996,3.32336,5630000.0
2008-08-15 11:38:00,3.33011,3.33163,3.32764,3.3314,6380000.0
2008-08-15 11:39:00,3.33028,3.33061,3.32138,3.33059,7130000.0
2008-08-15 11:40:00,3.32382,3.33307,3.32259,3.331,6380000.0
2008-08-15 11:41:00,3.32908,3.33025,3.32794,3.32856,4510000.0
2008-08-15 11:42:00,3.33035,3.33048,3.32847,3.32847,5630000.0
2008-08-15 11:43:00,3.3276,3.32789,3.3199,3.3199,6390000.0
2008-08-15 11:44:00,3.32811,3.33046,3.32053,3.32842,9750000.0
2008-08-15 11:45:00,3.31931,3.32751,3.31693,3.32673,5640000.0
2008-08-15 11:46:00,3.32358,3.33015,3.32018,3.32938,8250000.0
2008-08-15 11:47:00,3.3227,3.32997,3.3227,3.32997,6000000.0
2008-08-15 11:48:00,3.33009,3.33147,3.32208,3.33025,10510000.0
2008-08-15 11:49:00,3.32882,3.33052,3.32253,3.33052,6760000.0
2008-08-15 11:50:00,3.32091,3.33006,3.32091,3.32402,5250000.0
2008-08-15 11:51:00,3.32984,3.33045,3.32818,3.32918,3760000.0
2008-08-15 11:52:00,3.33099,3.33181,3.32615,3.32623,8260000.0
2008-08-15 11:53:00,3.32504,3.32988,3.31951,3.31951,7880000.0
2008-08-15 11:54:00,3.32076,3.33012,3.32076,3.33012,6010000.0
2008-08-15 11:55:00,3.32656,3.33241,3.3226,3.32841,5630000.0
2008-08-15 11:56:00,3.32734,3.33016,3.32556,3.32556,4880000.0
2008-08-15 11:57:00,3.32532,3.32976,3.3199,3.32513,5260000.0
2008-08-15 11:58:00,3.32734,3.32949,3.32449,3.32449,6010000.0
2008-08-15 11:59:00,3.32821,3.33004,3.32363,3.33004,8260000.0
2008-08-15 12:00:00,3.32571,3.33102,3.32571,3.33072,4510000.0
2008-08-15 12:01:00,3.32523,3.32961,3.31974,3.32617,7880000.0
2008-08-15 12:02:00,3.32689,3.33178,3.32689,3.33026,6000000.0
2008-08-15 12:03:00,3.3305,3.3305,3.32659,3.32844,5250000.0
2008-08-15 12:04:00,3.32733,3.33248,3.32613,3.32892,6000000.0
2008-08-15 12:05:00,3.32967,3.3304,3.328,3.32894,5630000.0
2008-08-15 12:06:00,3.32754,3.33152,3.32256,3.33036,7880000.0
2008-08-15 12:07:00,3.33119,3.33119,3.32259,3.331,6000000.0
2008-08-15 12:08:00,3.32826,3.33172,3.32483,3.32483,7500000.0
2008-08-15 12:09:00,3.33051,3.33051,3.32038,3.32397,7500000.0
2008-08-15 12:10:00,3.33003,3.33216,3.32114,3.33125,14260000.0
2008-08-15 12:11:00,3.33038,3.33178,3.32081,3.32081,4510000.0
2008-08-15 12:12:00,3.32216,3.33198,3.3193,3.32917,6760000.0
2008-08-15 12:13:00,3.32423,3.33068,3.32382,3.32972,7880000.0
2008-08-15 12:14:00,3.32816,3.3317,3.32431,3.33099,6020000.0
2008-08-15 12:15:00,3.33165,3.33165,3.32625,3.33117,7130000.0
2008-08-15 12:16:00,3.32059,3.33106,3.32059,3.33106,6380000.0
2008-08-15 12:17:00,3.32653,3.33342,3.32182,3.33284,11260000.0
2008-08-15 12:18:00,3.32656,3.32914,3.32174,3.32842,13890000.0
2008-08-15 12:19:00,3.32608,3.32971,3.32411,3.32469,6750000.0
2008-08-15 12:20:00,3.33006,3.33031,3.32382,3.32882,7130000.0
2008-08-15 12:21:00,3.32992,3.33142,3.32572,3.32572,6750000.0
2008-08-15 12:22:00,3.32252,3.33134,3.32009,3.32125,6000000.0
2008-08-15 12:23:00,3.32822,3.33226,3.32579,3.33085,5250000.0
2008-08-15 12:24:00,3.32612,3.33374,3.32612,3.33289,5630000.0
2008-08-15 12:25:00,3.32653,3.33165,3.3256,3.33145,5250000.0
2008-08-15 12:26:00,3.33131,3.3326,3.32532,3.3288,6750000.0
2008-08-15 12:27:00,3.33076,3.33107,3.32503,3.33014,5630000.0
2008-08-15 12:28:00,3.32946,3.331,3.32607,3.331,5260000.0
2008-08-15 12:29:00,3.32974,3.32974,3.31928,3.31928,5250000.0
2008-08-15 12:30:00,3.33101,3.33101,3.32076,3.33025,12000000.0
2008-08-15 12:31:00,3.3293,3.33163,3.31956,3.32348,6380000.0
2008-08-15 12:32:00,3.33119,3.33159,3.32715,3.32715,7880000.0
2008-08-15 12:33:00,3.33079,3.33271,3.32186,3.33271,8250000.0
2008-08-15 12:34:00,3.32761,3.33145,3.32631,3.33145,6000000.0
2008-08-15 12:35:00,3.3318,3.3318,3.32204,3.3285,6010000.0
2008-08-15 12:36:00,3.32753,3.33146,3.32141,3.33005,8260000.0
2008-08-15 12:37:00,3.32745,3.33087,3.32522,3.32522,7500000.0
2008-08-15 12:38:00,3.33292,3.33292,3.32771,3.32802,5250000.0
2008-08-15 12:39:00,3.32641,3.3302,3.32403,3.3302,4880000.0
2008-08-15 12:40:00,3.33129,3.3318,3.32439,3.33147,5630000.0
2008-08-15 12:41:00,3.33225,3.33325,3.32963,3.32971,6380000.0
2008-08-15 12:42:00,3.32691,3.33156,3.32194,3.33106,6750000.0
2008-08-15 12:43:00,3.32645,3.33166,3.32165,3.33166,9750000.0
2008-08-15 12:44:00,3.33266,3.33266,3.32143,3.32158,9000000.0
2008-08-15 12:45:00,3.33122,3.33133,3.32512,3.32512,4880000.0
2008-08-15 12:46:00,3.32799,3.33133,3.32223,3.32223,7130000.0
2008-08-15 12:47:00,3.33273,3.33273,3.32726,3.332,7500000.0
2008-08-15 12:48:00,3.32622,3.33099,3.32084,3.33045,7510000.0
2008-08-15 12:49:00,3.33129,3.33129,3.32095,3.32453,5250000.0
2008-08-15 12:50:00,3.32786,3.33137,3.32213,3.3306,7510000.0
2008-08-15 12:51:00,3.32819,3.33148,3.32667,3.32667,5640000.0
2008-08-15 12:52:00,3.32487,3.33265,3.32487,3.33265,8250000.0
2008-08-15 12:53:00,3.33391,3.33517,3.32757,3.3301,7880000.0
2008-08-15 12:54:00,3.32837,3.33095,3.32539,3.32732,6380000.0
2008-08-15 12:55:00,3.32763,3.33275,3.3253,3.33275,7500000.0
2008-08-15 12:56:00,3.33327,3.33327,3.32144,3.32874,7130000.0
2008-08-15 12:57:00,3.33242,3.33242,3.32272,3.3272,6750000.0
2008-08-15 12:58:00,3.33227,3.33227,3.32041,3.33204,9760000.0
2008-08-15 12:59:00,3.33251,3.33299,3.32059,3.33183,12760000.0
2008-08-15 13:00:00,3.33122,3.33182,3.32691,3.33172,6000000.0
2008-08-15 13:01:00,3.33184,3.33296,3.32718,3.33064,13510000.0
2008-08-15 13:02:00,3.32949,3.33314,3.32349,3.32916,13130000.0
2008-08-15 13:03:00,3.3302,3.33515,3.32549,3.32856,7510000.0
2008-08-15 13:04:00,3.33235,3.33263,3.3217,3.33222,13130000.0
2008-08-15 13:05:00,3.33262,3.33307,3.32414,3.33103,6000000.0
2008-08-15 13:06:00,3.32996,3.33348,3.32966,3.33303,8250000.0
2008-08-15 13:07:00,3.32786,3.33338,3.32767,3.33024,5630000.0
2008-08-15 13:08:00,3.33335,3.3336,3.3245,3.33216,4880000.0
2008-08-15 13:09:00,3.3335,3.33354,3.32383,3.32792,6760000.0
2008-08-15 13:10:00,3.33399,3.33399,3.32372,3.32372,6000000.0
2008-08-15 13:11:00,3.32912,3.33432,3.32836,3.33222,6000000.0
2008-08-15 13:12:00,3.32575,3.33435,3.32437,3.33106,5250000.0
2008-08-15 13:13:00,3.33038,3.33339,3.31956,3.32637,7130000.0
2008-08-15 13:14:00,3.33231,3.33231,3.32607,3.32607,10130000.0
2008-08-15 13:15:00,3.32908,3.33299,3.32771,3.33181,7130000.0
2008-08-15 13:16:00,3.33233,3.33329,3.32847,3.32852,6380000.0
2008-08-15 13:17:00,3.33205,3.33205,3.32448,3.32904,5260000.0
2008-08-15 13:18:00,3.33294,3.33294,3.32776,3.33177,5250000.0
2008-08-15 13:19:00,3.33219,3.33317,3.32577,3.3278,6390000.0
2008-08-15 13:20:00,3.32492,3.33134,3.32246,3.32856,9380000.0
2008-08-15 13:21:00,3.33244,3.33244,3.32568,3.33197,4880000.0
2008-08-15 13:22:00,3.33217,3.33345,3.32802,3.32802,6390000.0
2008-08-15 13:23:00,3.32982,3.33346,3.32436,3.33188,5250000.0
2008-08-15 13:24:00,3.33135,3.33315,3.32345,3.32633,6000000.0
2008-08-15 13:25:00,3.33214,3.33214,3.32226,3.33146,7510000.0
2008-08-15 13:26:00,3.31823,3.32691,3.31549,3.32414,7130000.0
2008-08-15 13:27:00,3.33159,3.33159,3.3216,3.33139,8250000.0
2008-08-15 13:28:00,3.33279,3.33279,3.32703,3.32985,4880000.0
2008-08-15 13:29:00,3.32408,3.32975,3.31829,3.32531,10130000.0
2008-08-15 13:30:00,3.3265,3.33115,3.32638,3.33059,4510000.0
2008-08-15 13:31:00,3.3312,3.33193,3.32253,3.32812,6000000.0
2008-08-15 13:32:00,3.32936,3.33035,3.31644,3.32965,9390000.0
2008-08-15 13:33:00,3.3314,3.33236,3.32197,3.32589,7880000.0
2008-08-15 13:34:00,3.32192,3.33621,3.32192,3.32774,9380000.0
2008-08-15 13:35:00,3.33225,3.33225,3.3224,3.32668,6000000.0
2008-08-15 13:36:00,3.32228,3.33124,3.32228,3.33124,4880000.0
2008-08-15 13:37:00,3.32438,3.33091,3.32438,3.32696,7880000.0
2008-08-15 13:38:00,3.32796,3.332,3.32223,3.33017,7510000.0
2008-08-15 13:39:00,3.32951,3.33114,3.3256,3.33092,5630000.0
2008-08-15 13:40:00,3.32648,3.33345,3.32331,3.33189,6390000.0
2008-08-15 13:41:00,3.33107,3.33123,3.32165,3.32706,4890000.0
2008-08-15 13:42:00,3.32199,3.33109,3.32078,3.3287,5250000.0
2008-08-15 13:43:00,3.3259,3.33062,3.32539,3.33024,6000000.0
2008-08-15 13:44:00,3.33116,3.33155,3.32405,3.3263,7130000.0
2008-08-15 13:45:00,3.3269,3.33227,3.32661,3.32707,5260000.0
2008-08-15 13:46:00,3.33012,3.33012,3.32219,3.3258,5630000.0
2008-08-15 13:47:00,3.32496,3.32911,3.3201,3.32911,6000000.0
2008-08-15 13:48:00,3.32503,3.33067,3.3207,3.3299,7500000.0
2008-08-15 13:49:00,3.32545,3.32983,3.32455,3.32888,5630000.0
2008-08-15 13:50:00,3.32736,3.32895,3.31471,3.3288,7880000.0
2008-08-15 13:51:00,3.32405,3.33017,3.32396,3.32518,7130000.0
2008-08-15 13:52:00,3.31978,3.33104,3.31978,3.32511,6380000.0
2008-08-15 13:53:00,3.32803,3.32906,3.31945,3.32035,17250000.0
2008-08-15 13:54:00,3.31996,3.32222,3.31536,3.31673,6010000.0
2008-08-15 13:55:00,3.32048,3.32609,3.31515,3.32174,11260000.0
2008-08-15 13:56:00,3.32445,3.32567,3.31928,3.32567,8250000.0
2008-08-15 13:57:00,3.32115,3.32478,3.31988,3.32357,6010000.0
2008-08-15 13:58:00,3.32414,3.32585,3.31933,3.32419,5250000.0
2008-08-15 13:59:00,3.32253,3.3265,3.31977,3.31977,5640000.0
2008-08-15 14:00:00,3.32518,3.32532,3.32056,3.32056,6000000.0
2008-08-15 14:01:00,3.32547,3.32673,3.32087,3.32584,8250000.0
2008-08-15 14:02:00,3.32771,3.32771,3.31989,3.32195,6380000.0
2008-08-15 14:03:00,3.32568,3.32695,3.31989,3.31989,7500000.0
2008-08-15 14:04:00,3.32552,3.32817,3.32127,3.32297,7500000.0
2008-08-15 14:05:00,3.32746,3.32746,3.3212,3.32196,10140000.0
2008-08-15 14:06:00,3.32032,3.32646,3.3184,3.32327,7880000.0
2008-08-15 14:07:00,3.32444,3.3305,3.32334,3.32528,8260000.0
2008-08-15 14:08:00,3.32832,3.32847,3.32085,3.32427,9380000.0
2008-08-15 14:09:00,3.32369,3.32937,3.32149,3.32738,5250000.0
2008-08-15 14:10:00,3.32254,3.32978,3.32254,3.32718,6380000.0
2008-08-15 14:11:00,3.32749,3.32909,3.31992,3.32814,6760000.0
2008-08-15 14:12:00,3.32265,3.32937,3.32098,3.32482,6380000.0
2008-08-15 14:13:00,3.32053,3.32884,3.32053,3.32484,6380000.0
2008-08-15 14:14:00,3.33008,3.33121,3.32376,3.32713,6750000.0
2008-08-15 14:15:00,3.33287,3.33328,3.32744,3.32992,10130000.0
2008-08-15 14:16:00,3.32811,3.33307,3.32811,3.3305,5250000.0
2008-08-15 14:17:00,3.33059,3.33158,3.32525,3.32525,6750000.0
2008-08-15 14:18:00,3.32785,3.32982,3.32145,3.32774,4510000.0
2008-08-15 14:19:00,3.33085,3.33261,3.32335,3.3312,6390000.0
2008-08-15 14:20:00,3.33085,3.33085,3.32227,3.33063,7130000.0
2008-08-15 14:21:00,3.32821,3.33188,3.32638,3.32736,6380000.0
2008-08-15 14:22:00,3.32791,3.33359,3.32791,3.32933,6380000.0
2008-08-15 14:23:00,3.33158,3.33249,3.32319,3.33089,10510000.0
2008-08-15 14:24:00,3.32816,3.33312,3.32195,3.32676,5630000.0
2008-08-15 14:25:00,3.33015,3.33185,3.32251,3.32737,11260000.0
2008-08-15 14:26:00,3.32726,3.33265,3.32198,3.33079,5250000.0
2008-08-15 14:27:00,3.32792,3.33039,3.32617,3.3289,6380000.0
2008-08-15 14:28:00,3.32965,3.33101,3.32619,3.32923,7500000.0
2008-08-15 14:29:00,3.32399,3.33286,3.32399,3.32903,8250000.0
2008-08-15 14:30:00,3.33286,3.33406,3.32564,3.33406,6000000.0
2008-08-15 14:31:00,3.33217,3.3324,3.32066,3.3324,6750000.0
2008-08-15 14:32:00,3.33293,3.33293,3.32146,3.3327,7500000.0
2008-08-15 14:33:00,3.32452,3.33096,3.32367,3.33023,6380000.0
2008-08-15 14:34:00,3.32099,3.33032,3.32099,3.33032,4880000.0
2008-08-15 14:35:00,3.33196,3.33512,3.32409,3.33281,8250000.0
2008-08-15 14:36:00,3.33172,3.3319,3.32507,3.32753,6000000.0
2008-08-15 14:37:00,3.32634,3.33516,3.32592,3.33229,8250000.0
2008-08-15 14:38:00,3.32355,3.33257,3.32355,3.32905,7500000.0
2008-08-15 14:39:00,3.32736,3.33133,3.32666,3.33133,5630000.0
2008-08-15 14:40:00,3.32326,3.33232,3.32326,3.33193,6380000.0
2008-08-15 14:41:00,3.32708,3.3339,3.3239,3.32863,7510000.0
2008-08-15 14:42:00,3.33312,3.33481,3.3253,3.33014,6400000.0
2008-08-15 14:43:00,3.33065,3.33231,3.32533,3.33231,5630000.0
2008-08-15 14:44:00,3.33196,3.33325,3.32707,3.33052,7500000.0
2008-08-15 14:45:00,3.33124,3.33351,3.32197,3.32925,5250000.0
2008-08-15 14:46:00,3.3265,3.33356,3.3232,3.33177,6750000.0
2008-08-15 14:47:00,3.32378,3.33257,3.32225,3.33185,6770000.0
2008-08-15 14:48:00,3.33394,3.33533,3.32808,3.33181,6760000.0
2008-08-15 14:49:00,3.33295,3.33295,3.32833,3.3296,6380000.0
2008-08-15 14:50:00,3.32661,3.33236,3.32661,3.33236,6380000.0
2008-08-15 14:51:00,3.33139,3.33139,3.32591,3.32591,4880000.0
2008-08-15 14:52:00,3.3275,3.32895,3.32056,3.32634,8630000.0
2008-08-15 14:53:00,3.32252,3.33247,3.32252,3.32865,5250000.0
2008-08-15 14:54:00,3.3311,3.33155,3.32694,3.3289,6000000.0
2008-08-15 14:55:00,3.33193,3.333,3.32334,3.33026,4510000.0
2008-08-15 14:56:00,3.33126,3.33191,3.32544,3.32721,7880000.0
2008-08-15 14:57:00,3.33082,3.33221,3.32673,3.32902,5260000.0
2008-08-15 14:58:00,3.32393,3.33208,3.32393,3.33208,7140000.0
2008-08-15 14:59:00,3.32976,3.33369,3.32233,3.32315,13500000.0
2008-08-15 15:00:00,3.32863,3.33307,3.32863,3.33307,8250000.0
2008-08-15 15:01:00,3.33099,3.33277,3.32448,3.33277,4880000.0
2008-08-15 15:02:00,3.33173,3.33183,3.31991,3.32938,7510000.0
2008-08-15 15:03:00,3.32823,3.33299,3.32318,3.32572,6390000.0
2008-08-15 15:04:00,3.3334,3.3347,3.32539,3.33256,7890000.0
2008-08-15 15:05:00,3.32413,3.33086,3.32413,3.33051,7130000.0
2008-08-15 15:06:00,3.32061,3.32645,3.31727,3.32645,6000000.0
2008-08-15 15:07:00,3.32714,3.33005,3.31756,3.3295,6000000.0
2008-08-15 15:08:00,3.32771,3.3295,3.31912,3.3273,5260000.0
2008-08-15 15:09:00,3.32862,3.32895,3.31916,3.31916,6000000.0
2008-08-15 15:10:00,3.32284,3.32635,3.32175,3.3252,7880000.0
2008-08-15 15:11:00,3.32257,3.32634,3.32089,3.32315,10510000.0
2008-08-15 15:12:00,3.32447,3.32626,3.32067,3.32467,4890000.0
2008-08-15 15:13:00,3.32302,3.32899,3.32134,3.32744,5630000.0
2008-08-15 15:14:00,3.32705,3.32705,3.31507,3.32567,14630000.0
2008-08-15 15:15:00,3.32144,3.32957,3.32071,3.32957,8250000.0
2008-08-15 15:16:00,3.31814,3.33033,3.31814,3.32393,7130000.0
2008-08-15 15:17:00,3.32965,3.32965,3.31774,3.32416,7880000.0
2008-08-15 15:18:00,3.32994,3.33218,3.32126,3.32698,6380000.0
2008-08-15 15:19:00,3.32935,3.33037,3.32336,3.33004,6380000.0
2008-08-15 15:20:00,3.32315,3.33331,3.31855,3.33146,6380000.0
2008-08-15 15:21:00,3.32753,3.33079,3.32457,3.33079,4880000.0
2008-08-15 15:22:00,3.32562,3.33187,3.32459,3.32459,7510000.0
2008-08-15 15:23:00,3.32802,3.33095,3.32224,3.33095,6750000.0
2008-08-15 15:24:00,3.32436,3.32847,3.31899,3.32754,6750000.0
2008-08-15 15:25:00,3.33036,3.33036,3.3237,3.3281,5640000.0
2008-08-15 15:26:00,3.32868,3.32984,3.31681,3.32884,8250000.0
2008-08-15 15:27:00,3.32936,3.3297,3.32191,3.3247,5260000.0
2008-08-15 15:28:00,3.32476,3.32796,3.31598,3.3218,7880000.0
2008-08-15 15:29:00,3.32978,3.32978,3.31952,3.32966,7880000.0
2008-08-15 15:30:00,3.32881,3.32881,3.32226,3.32357,6000000.0
2008-08-15 15:31:00,3.32828,3.33015,3.32464,3.33008,7500000.0
2008-08-15 15:32:00,3.32742,3.33027,3.32317,3.32954,5630000.0
2008-08-15 15:33:00,3.32725,3.33188,3.32507,3.32916,7130000.0
2008-08-15 15:34:00,3.32706,3.32978,3.32264,3.32829,4880000.0
2008-08-15 15:35:00,3.3238,3.33114,3.31834,3.32347,6380000.0
2008-08-15 15:36:00,3.32529,3.32959,3.32458,3.32739,6000000.0
2008-08-15 15:37:00,3.32051,3.32994,3.32051,3.32189,7510000.0
2008-08-15 15:38:00,3.32839,3.33116,3.32839,3.33032,5250000.0
2008-08-15 15:39:00,3.3293,3.33122,3.32137,3.32268,8260000.0
2008-08-15 15:40:00,3.3337,3.3337,3.32801,3.3329,4510000.0
2008-08-15 15:41:00,3.3215,3.33255,3.3215,3.32908,8250000.0
2008-08-15 15:42:00,3.33409,3.33591,3.3262,3.3262,5260000.0
2008-08-15 15:43:00,3.33165,3.33505,3.32968,3.33356,6010000.0
2008-08-15 15:44:00,3.33133,3.33699,3.32774,3.33398,11260000.0
2008-08-15 15:45:00,3.33296,3.33472,3.33154,3.33409,6760000.0
2008-08-15 15:46:00,3.33373,3.33411,3.33031,3.33031,4510000.0
2008-08-15 15:47:00,3.33503,3.33528,3.32579,3.32823,6750000.0
2008-08-15 15:48:00,3.33307,3.33307,3.32409,3.32839,5250000.0
2008-08-15 15:49:00,3.33355,3.33439,3.32725,3.32928,9000000.0
2008-08-15 15:50:00,3.33427,3.33427,3.32682,3.33338,6760000.0
2008-08-15 15:51:00,3.32802,3.33434,3.32305,3.33434,4880000.0
2008-08-15 15:52:00,3.32714,3.33336,3.32714,3.32876,4880000.0
2008-08-15 15:53:00,3.33119,3.33623,3.32569,3.32569,7880000.0
2008-08-15 15:54:00,3.32914,3.33372,3.32914,3.33241,4510000.0
2008-08-15 15:55:00,3.33305,3.33371,3.32785,3.33037,6380000.0
2008-08-15 15:56:00,3.33274,3.33467,3.32736,3.33467,5630000.0
2008-08-15 15:57:00,3.33245,3.3349,3.32757,3.33377,8250000.0
2008-08-15 15:58:00,3.33178,3.33375,3.32918,3.33375,6750000.0
2008-08-15 15:59:00,3.3306,3.33454,3.32903,3.3324,9010000.0
2008-08-15 16:00:00,3.3323,3.3323,3.32666,3.3311,4510000.0
2008-08-15 16:01:00,3.32833,3.33187,3.32679,3.32679,7880000.0
2008-08-15 16:02:00,3.32651,3.33146,3.32651,3.32846,6000000.0
2008-08-15 16:03:00,3.3269,3.3331,3.3269,3.3331,5250000.0
2008-08-15 16:04:00,3.32987,3.33215,3.32409,3.33215,6750000.0
2008-08-15 16:05:00,3.32663,3.33141,3.32601,3.33135,4890000.0
2008-08-15 16:06:00,3.33311,3.33317,3.32443,3.3288,6390000.0
2008-08-15 16:07:00,3.33145,3.33361,3.32502,3.33361,4880000.0
2008-08-15 16:08:00,3.33146,3.33389,3.32757,3.32961,7500000.0
2008-08-15 16:09:00,3.33298,3.33315,3.32781,3.33315,5250000.0
2008-08-15 16:10:00,3.333,3.333,3.32705,3.32775,6390000.0
2008-08-15 16:11:00,3.33084,3.33275,3.32776,3.32782,6750000.0
2008-08-15 16:12:00,3.32572,3.33218,3.32541,3.33218,6750000.0
2008-08-15 16:13:00,3.33071,3.33112,3.32335,3.33112,4880000.0
2008-08-15 16:14:00,3.3314,3.33292,3.32631,3.33292,13510000.0
2008-08-15 16:15:00,3.33241,3.33442,3.32501,3.33168,14260000.0
2008-08-15 16:16:00,3.33322,3.33353,3.32637,3.32738,6760000.0
2008-08-15 16:17:00,3.32326,3.33259,3.32326,3.33112,5260000.0
2008-08-15 16:18:00,3.3217,3.33123,3.3217,3.32487,5260000.0
2008-08-15 16:19:00,3.32277,3.32838,3.31843,3.32724,7500000.0
2008-08-15 16:20:00,3.31921,3.3307,3.31921,3.321,7500000.0
2008-08-15 16:21:00,3.32744,3.32913,3.3188,3.32805,6000000.0
2008-08-15 16:22:00,3.32928,3.32928,3.31871,3.32531,6000000.0
2008-08-15 16:23:00,3.32806,3.32954,3.32031,3.32469,6750000.0
2008-08-15 16:24:00,3.32894,3.33114,3.32588,3.33033,7500000.0
2008-08-15 16:25:00,3.33039,3.33039,3.32076,3.32956,7500000.0
2008-08-15 16:26:00,3.32834,3.32899,3.3222,3.3222,6750000.0
2008-08-15 16:27:00,3.31861,3.32928,3.31861,3.3272,7880000.0
2008-08-15 16:28:00,3.32822,3.32991,3.32331,3.32444,6380000.0
2008-08-15 16:29:00,3.32535,3.32989,3.32293,3.32989,7500000.0
2008-08-15 16:30:00,3.32397,3.32919,3.32363,3.32807,4140000.0
2008-08-15 16:31:00,3.32445,3.3282,3.31562,3.3282,5630000.0
2008-08-15 16:32:00,3.32918,3.33172,3.31877,3.32475,7130000.0
2008-08-15 16:33:00,3.32947,3.32947,3.3194,3.32284,7130000.0
2008-08-15 16:34:00,3.32545,3.32919,3.31856,3.32287,7140000.0
2008-08-15 16:35:00,3.32269,3.331,3.32269,3.32913,13130000.0
2008-08-15 16:36:00,3.32443,3.32683,3.32204,3.32322,8250000.0
2008-08-15 16:37:00,3.3265,3.32749,3.3223,3.3274,7130000.0
2008-08-15 16:38:00,3.32778,3.32778,3.3176,3.32728,7900000.0
2008-08-15 16:39:00,3.32748,3.32761,3.32132,3.32597,7140000.0
2008-08-15 16:40:00,3.32543,3.32715,3.31721,3.32073,5250000.0
2008-08-15 16:41:00,3.32198,3.32729,3.31776,3.31776,8260000.0
2008-08-15 16:42:00,3.32303,3.32769,3.31994,3.32769,7880000.0
2008-08-15 16:43:00,3.32339,3.32639,3.31713,3.32462,8250000.0
2008-08-15 16:44:00,3.32759,3.32921,3.32181,3.32261,9380000.0
2008-08-15 16:45:00,3.32732,3.32732,3.31793,3.32494,4880000.0
2008-08-15 16:46:00,3.32643,3.32733,3.32195,3.32213,10130000.0
2008-08-15 16:47:00,3.31846,3.32946,3.31846,3.32606,6010000.0
2008-08-15 16:48:00,3.32554,3.32764,3.32208,3.32696,4880000.0
2008-08-15 16:49:00,3.32538,3.32666,3.31636,3.32429,6750000.0
2008-08-15 16:50:00,3.32274,3.32796,3.32172,3.32796,8250000.0
2008-08-15 16:51:00,3.32616,3.32639,3.31763,3.32212,6760000.0
2008-08-15 16:52:00,3.3225,3.32967,3.3225,3.323,7510000.0
2008-08-15 16:53:00,3.32297,3.32896,3.31763,3.32385,6760000.0
2008-08-15 16:54:00,3.31714,3.32564,3.31714,3.32371,4510000.0
2008-08-15 16:55:00,3.32274,3.32691,3.31672,3.32203,6760000.0
2008-08-15 16:56:00,3.32572,3.32572,3.3129,3.32481,9760000.0
2008-08-15 16:57:00,3.32637,3.32637,3.31993,3.32594,5250000.0
2008-08-15 16:58:00,3.32135,3.32604,3.31855,3.32534,6750000.0
2008-08-15 16:59:00,3.32618,3.32809,3.32055,3.32515,10880000.0
2008-08-15 17:00:00,3.32213,3.32642,3.31664,3.31664,6760000.0
2008-08-15 17:01:00,3.32583,3.32797,3.31767,3.32345,7880000.0
2008-08-15 17:02:00,3.32024,3.3248,3.31848,3.32044,4510000.0
2008-08-15 17:03:00,3.32448,3.32517,3.31533,3.32022,7500000.0
2008-08-15 17:04:00,3.32548,3.32755,3.32193,3.32609,8250000.0
2008-08-15 17:05:00,3.32058,3.32595,3.32057,3.32595,4510000.0
2008-08-15 17:06:00,3.32622,3.32649,3.32083,3.32143,5260000.0
2008-08-15 17:07:00,3.32024,3.32487,3.31915,3.32464,7130000.0
2008-08-15 17:08:00,3.31941,3.32739,3.31941,3.32288,7500000.0
2008-08-15 17:09:00,3.32441,3.32441,3.31247,3.32179,7130000.0
2008-08-15 17:10:00,3.32542,3.32651,3.31681,3.32554,4510000.0
2008-08-15 17:11:00,3.32165,3.32631,3.31673,3.3208,6000000.0
2008-08-15 17:12:00,3.32298,3.32686,3.31852,3.32679,6760000.0
2008-08-15 17:13:00,3.32167,3.32725,3.3215,3.3255,4510000.0
2008-08-15 17:14:00,3.32348,3.32808,3.3195,3.32137,12380000.0
2008-08-15 17:15:00,3.3276,3.32819,3.32025,3.32477,10880000.0
2008-08-15 17:16:00,3.32769,3.33254,3.32062,3.32808,9380000.0
2008-08-15 17:17:00,3.32753,3.32865,3.31724,3.32022,6760000.0
2008-08-15 17:18:00,3.32727,3.33017,3.31908,3.31908,5630000.0
2008-08-15 17:19:00,3.32733,3.32733,3.31608,3.32127,8250000.0
2008-08-15 17:20:00,3.32573,3.32768,3.32153,3.32768,6380000.0
2008-08-15 17:21:00,3.32642,3.32763,3.32252,3.32763,5630000.0
2008-08-15 17:22:00,3.32555,3.32747,3.32144,3.32676,5250000.0
2008-08-15 17:23:00,3.3231,3.32958,3.32021,3.32659,8250000.0
2008-08-15 17:24:00,3.32211,3.32711,3.32137,3.32432,4880000.0
2008-08-15 17:25:00,3.32508,3.32579,3.32038,3.32117,6390000.0
2008-08-15 17:26:00,3.32058,3.32795,3.32058,3.32612,5250000.0
2008-08-15 17:27:00,3.32846,3.3303,3.31871,3.31871,6000000.0
2008-08-15 17:28:00,3.3276,3.3282,3.31803,3.31803,5630000.0
2008-08-15 17:29:00,3.32045,3.32715,3.31777,3.31777,17270000.0
2008-08-15 17:30:00,3.31981,3.32718,3.31981,3.32683,8250000.0
2008-08-15 17:31:00,3.32559,3.32709,3.32047,3.32572,5250000.0
2008-08-15 17:32:00,3.32445,3.32676,3.32255,3.32255,6750000.0
2008-08-15 17:33:00,3.32422,3.32708,3.3167,3.32708,7880000.0
2008-08-15 17:34:00,3.31886,3.32946,3.31886,3.32889,8250000.0
2008-08-15 17:35:00,3.32699,3.33463,3.32323,3.32409,19150000.0
2008-08-15 17:36:00,3.32251,3.3292,3.32251,3.32382,7500000.0
2008-08-15 17:37:00,3.32357,3.32908,3.32258,3.32442,8630000.0
2008-08-15 17:38:00,3.33008,3.3306,3.32105,3.32997,6750000.0
2008-08-15 17:39:00,3.32665,3.33192,3.32072,3.32407,19150000.0
2008-08-15 17:40:00,3.32985,3.33075,3.32641,3.32981,6010000.0
2008-08-15 17:41:00,3.32477,3.3314,3.32028,3.33058,4510000.0
2008-08-15 17:42:00,3.32998,3.33339,3.32655,3.32866,5260000.0
2008-08-15 17:43:00,3.32966,3.33227,3.3237,3.33117,6380000.0
2008-08-15 17:44:00,3.33254,3.3367,3.32748,3.33016,8260000.0
2008-08-15 17:45:00,3.33009,3.33334,3.32876,3.32876,5260000.0
2008-08-15 17:46:00,3.33205,3.33293,3.32725,3.32725,5250000.0
2008-08-15 17:47:00,3.32955,3.33102,3.31998,3.33102,5250000.0
2008-08-15 17:48:00,3.33211,3.33334,3.31989,3.33334,8630000.0
2008-08-15 17:49:00,3.33198,3.33287,3.32774,3.32774,6000000.0
2008-08-15 17:50:00,3.32967,3.33173,3.32682,3.32682,5250000.0
2008-08-15 17:51:00,3.3288,3.33,3.32226,3.32793,6750000.0
2008-08-15 17:52:00,3.32558,3.33431,3.32259,3.33431,4510000.0
2008-08-15 17:53:00,3.33411,3.33952,3.32668,3.33546,6390000.0
2008-08-15 17:54:00,3.33436,3.33442,3.3266,3.33061,4880000.0
2008-08-15 17:55:00,3.3341,3.33428,3.32225,3.33176,7880000.0
2008-08-15 17:56:00,3.32927,3.33432,3.32927,3.33345,5630000.0
2008-08-15 17:57:00,3.33201,3.33337,3.32596,3.33095,6760000.0
2008-08-15 17:58:00,3.33392,3.33543,3.32514,3.33261,6750000.0
2008-08-15 17:59:00,3.32873,3.33313,3.32515,3.33313,5630000.0
2008-08-15 18:00:00,3.334,3.334,3.3223,3.32501,6770000.0
2008-08-15 18:01:00,3.3302,3.33177,3.32611,3.32797,7890000.0
2008-08-15 18:02:00,3.31955,3.3301,3.31955,3.3241,7130000.0
2008-08-15 18:03:00,3.32619,3.33278,3.32095,3.33142,8250000.0
2008-08-15 18:04:00,3.33029,3.33328,3.32901,3.33299,5630000.0
2008-08-15 18:05:00,3.33063,3.33248,3.32238,3.33248,5630000.0
2008-08-15 18:06:00,3.33228,3.3346,3.3271,3.33366,8250000.0
2008-08-15 18:07:00,3.33242,3.33486,3.32971,3.33135,6000000.0
2008-08-15 18:08:00,3.33106,3.33169,3.32157,3.32241,6380000.0
2008-08-15 18:09:00,3.3321,3.3339,3.32728,3.3339,6750000.0
2008-08-15 18:10:00,3.32786,3.33635,3.32786,3.33566,4880000.0
2008-08-15 18:11:00,3.33323,3.3341,3.32415,3.3341,7500000.0
2008-08-15 18:12:00,3.32836,3.33359,3.32689,3.32711,6000000.0
2008-08-15 18:13:00,3.33465,3.33465,3.32482,3.3343,6010000.0
2008-08-15 18:14:00,3.33484,3.33623,3.32404,3.33462,11270000.0
2008-08-15 18:15:00,3.33368,3.33574,3.33026,3.33411,7150000.0
2008-08-15 18:16:00,3.32969,3.33385,3.3256,3.33364,4880000.0
2008-08-15 18:17:00,3.33301,3.33452,3.3247,3.33303,6380000.0
2008-08-15 18:18:00,3.33226,3.33509,3.32756,3.33452,6000000.0
2008-08-15 18:19:00,3.32455,3.33344,3.32455,3.32747,7510000.0
2008-08-15 18:20:00,3.32928,3.33447,3.3252,3.33365,6750000.0
2008-08-15 18:21:00,3.33357,3.33402,3.32877,3.32972,8250000.0
2008-08-15 18:22:00,3.3292,3.33168,3.32529,3.3316,5260000.0
2008-08-15 18:23:00,3.32676,3.33216,3.32426,3.32426,4880000.0
2008-08-15 18:24:00,3.32922,3.33325,3.32804,3.32946,6000000.0
2008-08-15 18:25:00,3.33297,3.33429,3.32636,3.33244,6380000.0
2008-08-15 18:26:00,3.33242,3.33374,3.32228,3.32848,8250000.0
2008-08-15 18:27:00,3.32856,3.33325,3.3265,3.33325,7880000.0
2008-08-15 18:28:00,3.32952,3.33442,3.32474,3.33322,8250000.0
2008-08-15 18:29:00,3.33417,3.33417,3.32888,3.32888,4880000.0
2008-08-15 18:30:00,3.33436,3.33623,3.32491,3.3287,7500000.0
2008-08-15 18:31:00,3.32987,3.33535,3.32409,3.3298,5630000.0
2008-08-15 18:32:00,3.32489,3.33698,3.32489,3.33446,6380000.0
2008-08-15 18:33:00,3.32755,3.33281,3.32706,3.33247,7130000.0
2008-08-15 18:34:00,3.32907,3.33427,3.32707,3.32921,7140000.0
2008-08-15 18:35:00,3.32888,3.33333,3.32783,3.33241,5260000.0
2008-08-15 18:36:00,3.32863,3.3339,3.32686,3.33358,4880000.0
2008-08-15 18:37:00,3.3323,3.33749,3.32571,3.3292,7140000.0
2008-08-15 18:38:00,3.33071,3.33309,3.32565,3.33309,6010000.0
2008-08-15 18:39:00,3.33375,3.33376,3.32436,3.32436,4510000.0
2008-08-15 18:40:00,3.32815,3.33367,3.32375,3.33367,6380000.0
2008-08-15 18:41:00,3.32799,3.33825,3.32384,3.32384,6750000.0
2008-08-15 18:42:00,3.32759,3.33257,3.32643,3.32769,7130000.0
2008-08-15 18:43:00,3.33312,3.33312,3.3258,3.32812,6390000.0
2008-08-15 18:44:00,3.32471,3.33452,3.32471,3.33425,4510000.0
2008-08-15 18:45:00,3.33269,3.33448,3.32275,3.33401,4880000.0
2008-08-15 18:46:00,3.32781,3.33195,3.32585,3.32585,5250000.0
2008-08-15 18:47:00,3.33358,3.33732,3.32602,3.33363,6760000.0
2008-08-15 18:48:00,3.33223,3.33375,3.32414,3.33106,12020000.0
2008-08-15 18:49:00,3.33323,3.33323,3.32788,3.32979,5250000.0
2008-08-15 18:50:00,3.32979,3.32979,3.32017,3.329,4510000.0
2008-08-15 18:51:00,3.32243,3.33007,3.32243,3.32951,6000000.0
2008-08-15 18:52:00,3.32736,3.33207,3.3253,3.32993,8630000.0
2008-08-15 18:53:00,3.32632,3.32965,3.32294,3.32538,7500000.0
2008-08-15 18:54:00,3.32708,3.32903,3.31955,3.32551,4880000.0
2008-08-15 18:55:00,3.32887,3.32895,3.32388,3.32726,5630000.0
2008-08-15 18:56:00,3.32842,3.33041,3.32545,3.33037,5630000.0
2008-08-15 18:57:00,3.3288,3.32989,3.32032,3.32456,5630000.0
2008-08-15 18:58:00,3.32831,3.32944,3.32384,3.32384,7130000.0
2008-08-15 18:59:00,3.32855,3.32908,3.31922,3.3251,6750000.0
2008-08-15 19:00:00,3.32838,3.33424,3.32367,3.33041,8260000.0
2008-08-15 19:01:00,3.32698,3.33309,3.32608,3.33118,6750000.0
2008-08-15 19:02:00,3.33003,3.33044,3.32442,3.32463,6010000.0
2008-08-15 19:03:00,3.32829,3.33039,3.32365,3.32668,8260000.0
2008-08-15 19:04:00,3.32152,3.33455,3.32152,3.33047,5250000.0
2008-08-15 19:05:00,3.32716,3.32952,3.31846,3.32952,21400000.0
2008-08-15 19:06:00,3.33012,3.33116,3.32399,3.32673,8640000.0
2008-08-15 19:07:00,3.32529,3.33069,3.31786,3.32432,7880000.0
2008-08-15 19:08:00,3.32832,3.32833,3.32,3.32,9390000.0
2008-08-15 19:09:00,3.32878,3.33026,3.32707,3.32949,6380000.0
2008-08-15 19:10:00,3.32488,3.3298,3.31727,3.32529,14270000.0
2008-08-15 19:11:00,3.33004,3.33143,3.3208,3.33002,8630000.0
2008-08-15 19:12:00,3.32911,3.32995,3.32483,3.32865,5630000.0
2008-08-15 19:13:00,3.33061,3.33065,3.3202,3.32803,11630000.0
2008-08-15 19:14:00,3.32257,3.32903,3.31558,3.32903,15390000.0
2008-08-15 19:15:00,3.33093,3.33093,3.32508,3.32516,4880000.0
2008-08-15 19:16:00,3.32913,3.32913,3.32005,3.32005,5630000.0
2008-08-15 19:17:00,3.32155,3.33459,3.32155,3.33009,6390000.0
2008-08-15 19:18:00,3.3275,3.32887,3.32205,3.32397,9380000.0
2008-08-15 19:19:00,3.3287,3.32984,3.32324,3.32934,7880000.0
2008-08-15 19:20:00,3.32171,3.3317,3.32171,3.33044,7130000.0
2008-08-15 19:21:00,3.32589,3.3301,3.32252,3.3301,5640000.0
2008-08-15 19:22:00,3.32991,3.33082,3.32445,3.32462,5260000.0
2008-08-15 19:23:00,3.33002,3.33074,3.32558,3.32827,6000000.0
2008-08-15 19:24:00,3.32856,3.32906,3.31971,3.32906,7130000.0
2008-08-15 19:26:00,3.32523,3.33085,3.32169,3.32446,9390000.0
2008-08-15 19:27:00,3.32723,3.33067,3.31962,3.32202,10130000.0
2008-08-15 19:28:00,3.32671,3.33141,3.32203,3.33053,17660000.0
2008-08-15 19:29:00,3.32735,3.33056,3.32482,3.32928,9000000.0
2008-08-15 19:30:00,3.33103,3.33103,3.32019,3.32857,7130000.0
2008-08-15 19:31:00,3.32728,3.32967,3.32454,3.32869,7130000.0
2008-08-15 19:32:00,3.32862,3.33069,3.32041,3.32538,10140000.0
2008-08-15 19:33:00,3.32952,3.33057,3.3186,3.32619,10130000.0
2008-08-15 19:34:00,3.32967,3.32992,3.31753,3.32992,4130000.0
2008-08-15 19:35:00,3.32134,3.33211,3.32134,3.32969,10500000.0
2008-08-15 19:36:00,3.32475,3.3306,3.32094,3.32893,12010000.0
2008-08-15 19:37:00,3.32209,3.33364,3.31956,3.32765,12020000.0
2008-08-15 19:38:00,3.33028,3.3308,3.32474,3.32905,4880000.0
2008-08-15 19:39:00,3.32587,3.3302,3.32046,3.32085,7140000.0
2008-08-15 19:40:00,3.32557,3.33188,3.32152,3.32169,12030000.0
2008-08-15 19:41:00,3.32696,3.33052,3.3213,3.3213,4880000.0
2008-08-15 19:42:00,3.3206,3.32881,3.31862,3.32881,6380000.0
2008-08-15 19:43:00,3.32606,3.33091,3.32517,3.32539,5630000.0
2008-08-15 19:44:00,3.32932,3.3304,3.32857,3.32896,6380000.0
2008-08-15 19:45:00,3.32978,3.33045,3.32556,3.32967,8260000.0
2008-08-15 19:46:00,3.32669,3.32669,3.325,3.325,1500000.0
2008-08-15 19:47:00,3.32871,3.33033,3.32041,3.32746,8630000.0
2008-08-15 19:48:00,3.32377,3.33056,3.32165,3.32373,4880000.0
2008-08-15 19:49:00,3.32555,3.32964,3.31983,3.31983,4880000.0
2008-08-15 19:50:00,3.32532,3.3332,3.32496,3.32496,8250000.0
2008-08-15 19:51:00,3.32662,3.33469,3.32213,3.32755,12760000.0
2008-08-15 19:52:00,3.33152,3.334,3.32427,3.33315,6380000.0
2008-08-15 19:53:00,3.33166,3.3344,3.32409,3.3335,9750000.0
2008-08-15 19:54:00,3.32467,3.33268,3.32467,3.32869,7500000.0
2008-08-15 19:55:00,3.33188,3.3338,3.32244,3.3338,5630000.0
2008-08-15 19:56:00,3.32547,3.33722,3.32547,3.33388,6000000.0
2008-08-15 19:57:00,3.32518,3.3363,3.32518,3.33058,5630000.0
2008-08-15 19:58:00,3.32947,3.33302,3.32812,3.33302,6380000.0
2008-08-15 19:59:00,3.33181,3.33323,3.32389,3.32789,9380000.0
2008-08-15 20:00:00,3.33276,3.33339,3.32821,3.33301,6380000.0
2008-08-15 20:01:00,3.33056,3.33251,3.32078,3.33152,10140000.0
2008-08-15 20:02:00,3.33121,3.33286,3.3235,3.33032,12390000.0
2008-08-15 20:03:00,3.32876,3.3315,3.32108,3.32983,11640000.0
2008-08-15 20:04:00,3.32739,3.33059,3.31968,3.32057,9390000.0
2008-08-15 20:05:00,3.32704,3.33148,3.31898,3.31898,7130000.0
2008-08-15 20:06:00,3.32808,3.32987,3.32479,3.32761,3380000.0
2008-08-15 20:07:00,3.32957,3.32957,3.32262,3.32887,2250000.0
2008-08-15 20:08:00,3.32767,3.32967,3.31867,3.32925,11640000.0
2008-08-15 20:09:00,3.32947,3.32947,3.32406,3.32573,3750000.0
2008-08-15 20:10:00,3.31923,3.32743,3.31837,3.31876,4500000.0
2008-08-15 20:11:00,3.32786,3.33101,3.32029,3.32986,12760000.0
2008-08-15 20:12:00,3.32838,3.32843,3.32765,3.32765,2630000.0
2008-08-15 20:13:00,3.32478,3.32948,3.32478,3.32887,3010000.0
2008-08-15 20:14:00,3.32811,3.32811,3.31602,3.32762,10880000.0
2008-08-15 20:15:00,3.33185,3.33185,3.31995,3.32633,6000000.0
2008-08-15 20:16:00,3.32964,3.32964,3.31932,3.32892,3380000.0
2008-08-15 20:17:00,3.32842,3.32842,3.31837,3.3248,8260000.0
2008-08-15 20:18:00,3.32273,3.32818,3.32273,3.32373,4510000.0
2008-08-15 20:19:00,3.32986,3.33157,3.32082,3.33008,5250000.0
2008-08-15 20:20:00,3.32272,3.32896,3.32272,3.32851,3750000.0
2008-08-15 20:21:00,3.32799,3.33031,3.32513,3.32513,3380000.0
2008-08-15 20:22:00,3.32784,3.3298,3.32583,3.32846,3750000.0
2008-08-15 20:23:00,3.32911,3.32911,3.31893,3.32383,5250000.0
2008-08-15 20:24:00,3.32581,3.3286,3.32331,3.32848,6750000.0
2008-08-15 20:25:00,3.32723,3.32955,3.31762,3.32824,8640000.0
2008-08-15 20:26:00,3.32528,3.32906,3.31894,3.32868,7500000.0
2008-08-15 20:27:00,3.32908,3.33094,3.31976,3.31976,7130000.0
2008-08-15 20:28:00,3.32008,3.32956,3.32008,3.32577,5250000.0
2008-08-15 20:29:00,3.3234,3.33549,3.3234,3.33191,12000000.0
2008-08-15 20:30:00,3.33095,3.33095,3.31745,3.32511,3750000.0
2008-08-15 20:31:00,3.32759,3.32936,3.31803,3.32936,10130000.0
2008-08-15 20:32:00,3.32533,3.33015,3.31911,3.31911,8630000.0
2008-08-15 20:33:00,3.32156,3.33091,3.31926,3.32096,5630000.0
2008-08-15 20:34:00,3.32009,3.32951,3.31901,3.32794,11630000.0
2008-08-15 20:35:00,3.31863,3.32992,3.31805,3.32877,10130000.0
2008-08-15 20:36:00,3.32805,3.32822,3.31796,3.31903,6750000.0
2008-08-15 20:37:00,3.32523,3.32929,3.32003,3.32003,3000000.0
2008-08-15 20:38:00,3.32717,3.32717,3.31628,3.31763,3750000.0
2008-08-15 20:39:00,3.32012,3.32952,3.31922,3.32952,9750000.0
2008-08-15 20:40:00,3.32472,3.33005,3.31908,3.31912,4510000.0
2008-08-15 20:41:00,3.32956,3.32956,3.32455,3.3274,4880000.0
2008-08-15 20:42:00,3.3276,3.33023,3.32064,3.32942,6760000.0
2008-08-15 20:43:00,3.32468,3.32833,3.3171,3.32833,5630000.0
2008-08-15 20:44:00,3.32336,3.32878,3.31792,3.32878,8650000.0
2008-08-15 20:45:00,3.33133,3.33133,3.32537,3.32935,5260000.0
2008-08-15 20:46:00,3.31997,3.33078,3.31997,3.33037,4500000.0
2008-08-15 20:47:00,3.32835,3.33133,3.32022,3.32922,5630000.0
2008-08-15 20:48:00,3.32884,3.33022,3.32018,3.32994,5630000.0
2008-08-15 20:50:00,3.32842,3.32842,3.32201,3.32201,4500000.0
2008-08-15 20:51:00,3.32769,3.32904,3.32394,3.32846,4880000.0
2008-08-15 20:52:00,3.32481,3.32913,3.32108,3.32108,1880000.0
2008-08-15 20:53:00,3.32883,3.32883,3.32471,3.32861,3390000.0
2008-08-15 20:54:00,3.32835,3.32939,3.31971,3.32939,4510000.0
2008-08-15 20:55:00,3.32596,3.32882,3.32057,3.32473,3760000.0
2008-08-15 20:56:00,3.32947,3.32947,3.31985,3.32869,5260000.0
2008-08-15 20:57:00,3.33025,3.33098,3.32612,3.32883,6000000.0
2008-08-15 20:58:00,3.33074,3.33199,3.32635,3.32914,6000000.0
2008-08-15 20:59:00,3.32016,3.32875,3.3162,3.32875,8650000.0
2008-08-15 21:00:00,3.32987,3.33124,3.32631,3.32938,3390000.0
2008-08-15 21:01:00,3.32542,3.33041,3.32542,3.32807,4130000.0
2008-08-15 21:02:00,3.3257,3.32994,3.32212,3.32212,5630000.0
2008-08-15 21:03:00,3.32702,3.32996,3.32167,3.32503,6000000.0
2008-08-15 21:04:00,3.32936,3.32966,3.3231,3.3231,4510000.0
2008-08-15 21:06:00,3.32485,3.32758,3.31962,3.31962,3000000.0
2008-08-15 21:07:00,3.3195,3.33049,3.3195,3.32877,7880000.0
2008-08-15 21:08:00,3.32637,3.32644,3.31887,3.31887,3000000.0
2008-08-15 21:09:00,3.32795,3.32986,3.31906,3.32986,10500000.0
2008-08-15 21:10:00,3.32923,3.33345,3.32267,3.33065,6010000.0
2008-08-15 21:11:00,3.33065,3.33065,3.32155,3.32155,3750000.0
2008-08-15 21:12:00,3.32985,3.33102,3.32192,3.3268,7130000.0
2008-08-15 21:13:00,3.32834,3.33038,3.32091,3.32841,5260000.0
2008-08-15 21:15:00,3.3294,3.33029,3.32258,3.33029,2250000.0
2008-08-15 21:16:00,3.32906,3.33242,3.32204,3.33059,7880000.0
2008-08-15 21:17:00,3.32072,3.32072,3.32072,3.32072,750000.0
2008-08-15 21:18:00,3.32858,3.33156,3.3206,3.33049,10500000.0
2008-08-15 21:19:00,3.32826,3.32992,3.32049,3.32853,6750000.0
2008-08-15 21:20:00,3.33039,3.33095,3.32198,3.32198,3750000.0
2008-08-15 21:21:00,3.33001,3.33165,3.32194,3.3267,7500000.0
2008-08-15 21:24:00,3.33003,3.33003,3.32711,3.3293,3380000.0
2008-08-15 21:25:00,3.32103,3.32999,3.32103,3.32557,5630000.0
2008-08-15 21:26:00,3.31967,3.33128,3.31967,3.32555,5630000.0
2008-08-15 21:27:00,3.32615,3.33036,3.32613,3.32913,7130000.0
2008-08-15 21:28:00,3.33037,3.33461,3.32232,3.33235,8260000.0
2008-08-15 21:29:00,3.3205,3.32998,3.31915,3.32988,12760000.0
2008-08-15 21:30:00,3.3226,3.33473,3.3226,3.32897,6000000.0
2008-08-15 21:31:00,3.32982,3.33082,3.32857,3.33082,3380000.0
2008-08-15 21:32:00,3.32821,3.32959,3.32065,3.32848,5630000.0
2008-08-15 21:33:00,3.32286,3.32915,3.31965,3.32792,4500000.0
2008-08-15 21:34:00,3.33006,3.33006,3.32058,3.32931,5630000.0
2008-08-15 21:35:00,3.32987,3.32987,3.32403,3.32826,9750000.0
2008-08-15 21:36:00,3.33041,3.33041,3.32478,3.33005,6380000.0
2008-08-15 21:40:00,3.31984,3.3284,3.31677,3.32458,6010000.0
2008-08-15 21:41:00,3.32919,3.32919,3.3194,3.3194,4130000.0
2008-08-15 21:42:00,3.32483,3.33045,3.32483,3.32949,6390000.0
2008-08-15 21:43:00,3.32663,3.32988,3.32461,3.32903,6010000.0
2008-08-15 21:44:00,3.32667,3.33109,3.32044,3.33045,15770000.0
2008-08-15 21:45:00,3.33136,3.33136,3.32879,3.33053,3760000.0
2008-08-15 21:46:00,3.33036,3.33054,3.31922,3.32492,7510000.0
2008-08-15 21:47:00,3.32637,3.32958,3.32419,3.32674,4510000.0
2008-08-15 21:48:00,3.3196,3.32803,3.3196,3.32631,4500000.0
2008-08-15 21:49:00,3.32426,3.33111,3.32426,3.3249,4130000.0
2008-08-15 21:50:00,3.32997,3.33052,3.32077,3.33052,8250000.0
2008-08-15 21:51:00,3.3295,3.3295,3.31879,3.32645,3380000.0
2008-08-15 21:52:00,3.32462,3.32869,3.3158,3.32304,7510000.0
2008-08-15 21:53:00,3.326,3.32722,3.31874,3.32457,4880000.0
2008-08-15 21:54:00,3.3291,3.3309,3.31857,3.31857,4880000.0
2008-08-15 21:55:00,3.32706,3.33122,3.32706,3.32986,5640000.0
2008-08-15 21:56:00,3.32618,3.33184,3.32457,3.32633,6770000.0
2008-08-15 21:57:00,3.32818,3.32818,3.31686,3.32594,6380000.0
2008-08-15 21:58:00,3.32486,3.33124,3.32148,3.3252,4880000.0
2008-08-15 21:59:00,3.31908,3.3278,3.31607,3.32762,13140000.0
2008-08-15 22:00:00,3.32737,3.33406,3.32586,3.32586,7130000.0
2008-08-15 22:01:00,3.32843,3.3293,3.32589,3.32668,2630000.0
2008-08-15 22:02:00,3.3279,3.3301,3.3246,3.32521,3380000.0
2008-08-15 22:03:00,3.3259,3.32714,3.32277,3.32277,2630000.0
2008-08-15 22:04:00,3.32545,3.33162,3.32415,3.32415,11270000.0
2008-08-15 22:05:00,3.32596,3.32844,3.32132,3.32844,6760000.0
2008-08-15 22:06:00,3.32481,3.32881,3.32298,3.32763,4880000.0
2008-08-15 22:07:00,3.32876,3.32876,3.32521,3.3268,3750000.0
2008-08-15 22:08:00,3.32867,3.32867,3.31898,3.31898,6000000.0
2008-08-15 22:09:00,3.31741,3.32718,3.31741,3.32718,4140000.0
2008-08-15 22:10:00,3.32907,3.32971,3.3243,3.32971,6380000.0
2008-08-15 22:11:00,3.32768,3.32768,3.31805,3.32349,6750000.0
2008-08-15 22:12:00,3.32444,3.32852,3.32385,3.32706,4500000.0
2008-08-15 22:13:00,3.32775,3.33155,3.32433,3.33125,4880000.0
2008-08-15 22:14:00,3.32431,3.32914,3.31949,3.32911,16160000.0
2008-08-15 22:15:00,3.33224,3.33224,3.32589,3.32604,5260000.0
2008-08-15 22:16:00,3.32433,3.32901,3.3207,3.32895,7510000.0
2008-08-15 22:17:00,3.32686,3.33067,3.32199,3.33036,3380000.0
2008-08-15 22:18:00,3.32764,3.33178,3.32657,3.33142,5250000.0
2008-08-15 22:19:00,3.32626,3.33151,3.32625,3.33151,6760000.0
2008-08-15 22:20:00,3.3302,3.3302,3.31971,3.32759,5640000.0
2008-08-15 22:21:00,3.32383,3.32751,3.31626,3.32653,5260000.0
2008-08-15 22:22:00,3.32635,3.32824,3.3167,3.32436,9010000.0
2008-08-15 22:23:00,3.32868,3.32979,3.32298,3.32298,6760000.0
2008-08-15 22:24:00,3.32757,3.32803,3.31744,3.32612,6010000.0
2008-08-15 22:25:00,3.32209,3.32689,3.32209,3.32292,3750000.0
2008-08-15 22:26:00,3.327,3.32776,3.32537,3.32757,6380000.0
2008-08-15 22:27:00,3.32566,3.32767,3.32258,3.32767,6010000.0
2008-08-15 22:28:00,3.32687,3.32834,3.32035,3.32782,6760000.0
2008-08-15 22:29:00,3.31842,3.32782,3.31752,3.32622,14260000.0
2008-08-15 22:30:00,3.32766,3.33002,3.32424,3.32641,7880000.0
2008-08-15 22:31:00,3.32654,3.32951,3.32213,3.32765,4510000.0
2008-08-15 22:32:00,3.32678,3.32854,3.32106,3.32168,5260000.0
2008-08-15 22:33:00,3.32698,3.32698,3.3164,3.32539,5250000.0
2008-08-15 22:34:00,3.32791,3.32804,3.3192,3.32689,7130000.0
2008-08-15 22:35:00,3.32738,3.32932,3.31916,3.31916,7880000.0
2008-08-15 22:36:00,3.32638,3.3266,3.32141,3.3266,6000000.0
2008-08-15 22:37:00,3.32671,3.32753,3.31816,3.31816,4880000.0
2008-08-15 22:40:00,3.31673,3.32777,3.31673,3.32777,6000000.0
2008-08-15 22:41:00,3.31825,3.32704,3.31825,3.32699,6000000.0
2008-08-15 22:42:00,3.32682,3.32757,3.32212,3.32755,4880000.0
2008-08-15 22:43:00,3.32645,3.32645,3.32286,3.32394,5630000.0
2008-08-15 22:44:00,3.31864,3.32886,3.31864,3.32659,13130000.0
2008-08-15 22:45:00,3.32705,3.32843,3.32357,3.32357,3380000.0
2008-08-15 22:46:00,3.3237,3.32952,3.32349,3.32591,3750000.0
2008-08-15 22:47:00,3.318,3.32754,3.31728,3.32562,6000000.0
2008-08-15 22:48:00,3.32443,3.32728,3.32288,3.32728,3750000.0
2008-08-15 22:49:00,3.32318,3.32729,3.32318,3.32358,3750000.0
2008-08-15 22:50:00,3.32778,3.32778,3.32189,3.32676,4500000.0
2008-08-15 22:51:00,3.31914,3.32826,3.31895,3.32095,4130000.0
2008-08-15 22:52:00,3.32922,3.33054,3.31841,3.31841,3000000.0
2008-08-15 22:53:00,3.32541,3.32719,3.32199,3.3227,5630000.0
2008-08-15 22:54:00,3.32509,3.32895,3.31981,3.32826,6760000.0
2008-08-15 22:55:00,3.32647,3.32837,3.32299,3.32658,7500000.0
2008-08-15 22:56:00,3.32808,3.32808,3.31993,3.31993,4130000.0
2008-08-15 22:57:00,3.32177,3.32696,3.32177,3.32696,4500000.0
2008-08-15 22:58:00,3.32357,3.32802,3.32357,3.32802,1130000.0
2008-08-15 22:59:00,3.32766,3.3311,3.31947,3.32853,12760000.0
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 23:30:00,3.32055,3.33422,3.32055,3.32817,8250000.0
2008-08-17 23:43:00,3.32453,3.32453,3.32164,3.32164,1500000.0
2008-08-17 23:44:00,3.32612,3.32612,3.32393,3.32393,1500000.0
2008-08-17 23:45:00,3.3252,3.33465,3.32376,3.32376,3750000.0
2008-08-17 23:48:00,3.31855,3.33032,3.31855,3.32783,7880000.0
2008-08-17 23:49:00,3.32662,3.32662,3.31618,3.32624,2630000.0
2008-08-17 23:51:00,3.32275,3.32634,3.32275,3.32634,1500000.0
2008-08-17 23:52:00,3.318,3.33008,3.318,3.3266,7880000.0
2008-08-17 23:54:00,3.31924,3.33009,3.31924,3.32728,7880000.0
2008-08-17 23:57:00,3.31792,3.33078,3.31792,3.32717,8250000.0
2008-08-18 00:00:00,3.31872,3.32812,3.31782,3.32812,8250000.0
2008-08-18 00:05:00,3.32152,3.33274,3.31925,3.32453,8250000.0
2008-08-18 00:15:00,3.31639,3.32758,3.31639,3.32646,8250000.0
2008-08-18 00:18:00,3.32132,3.33414,3.32132,3.33034,8250000.0
2008-08-18 00:30:00,3.32734,3.32734,3.32659,3.32659,1500000.0
2008-08-18 00:31:00,3.32752,3.32969,3.31943,3.32902,8250000.0
2008-08-18 00:35:00,3.32156,3.33433,3.32156,3.32998,8250000.0
2008-08-18 00:45:00,3.32611,3.32802,3.31772,3.32802,7880000.0
2008-08-18 00:51:00,3.32263,3.32507,3.31381,3.32507,8250000.0
2008-08-18 01:00:00,3.31982,3.32922,3.31892,3.32922,8250000.0
2008-08-18 01:08:00,3.32066,3.33342,3.32023,3.32982,7880000.0
2008-08-18 01:09:00,3.32862,3.32862,3.32862,3.32862,750000.0
2008-08-18 01:15:00,3.32731,3.32922,3.31892,3.32922,8250000.0
2008-08-18 01:23:00,3.31776,3.33095,3.31567,3.33095,7880000.0
2008-08-18 01:25:00,3.31835,3.32886,3.31835,3.32676,3380000.0
2008-08-18 01:26:00,3.32466,3.33229,3.32142,3.33229,7140000.0
2008-08-18 01:30:00,3.32522,3.32522,3.32522,3.32522,750000.0
2008-08-18 01:31:00,3.33039,3.33098,3.32042,3.33077,7510000.0
2008-08-18 01:38:00,3.3274,3.32898,3.3274,3.32898,1500000.0
2008-08-18 01:39:00,3.31669,3.32785,3.31669,3.32683,7880000.0
2008-08-18 01:44:00,3.32742,3.3306,3.32031,3.3306,3380000.0
2008-08-18 01:45:00,3.32362,3.33302,3.32272,3.33142,8260000.0
2008-08-18 01:52:00,3.31996,3.32815,3.31996,3.32552,2250000.0
2008-08-18 01:53:00,3.32009,3.33409,3.32009,3.33078,7880000.0
2008-08-18 01:56:00,3.32736,3.3297,3.31925,3.32881,8250000.0
2008-08-18 01:57:00,3.32725,3.32776,3.3265,3.3265,2250000.0
2008-08-18 02:00:00,3.33213,3.33213,3.31846,3.32043,7880000.0
2008-08-18 02:03:00,3.32627,3.32886,3.31772,3.31933,8250000.0
2008-08-18 02:10:00,3.32662,3.33088,3.32049,3.32897,7880000.0
2008-08-18 02:14:00,3.32439,3.33026,3.31584,3.32146,8260000.0
2008-08-18 02:15:00,3.33241,3.33241,3.3193,3.32857,2640000.0
2008-08-18 02:25:00,3.32879,3.32879,3.31752,3.32649,8250000.0
2008-08-18 02:30:00,3.32922,3.32922,3.31892,3.31982,7510000.0
2008-08-18 02:38:00,3.32481,3.32699,3.31456,3.31895,6770000.0
2008-08-18 02:45:00,3.32922,3.32922,3.31892,3.31982,7140000.0
2008-08-18 02:51:00,3.32743,3.32743,3.31374,3.31852,7880000.0
2008-08-18 03:00:00,3.32921,3.32921,3.31839,3.31959,7880000.0
2008-08-18 03:05:00,3.32795,3.32795,3.31473,3.31839,6400000.0
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 03:45:00,3.32499,3.32991,3.32002,3.32002,13880000.0
2008-08-18 03:46:00,3.32009,3.32267,3.31831,3.31831,1140000.0
2008-08-18 04:00:00,3.32942,3.32942,3.31912,3.32002,7510000.0
2008-08-18 04:11:00,3.32836,3.32836,3.31525,3.31737,7510000.0
2008-08-18 04:14:00,3.3214,3.32999,3.32066,3.32066,3380000.0
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 07:15:00,3.33222,3.33222,3.32192,3.32282,7140000.0
2008-08-18 07:20:00,3.32906,3.32906,3.31688,3.31951,7880000.0
2008-08-18 07:23:00,3.32215,3.33025,3.31901,3.32913,5260000.0
2008-08-18 07:24:00,3.32838,3.32926,3.31805,3.31821,7500000.0
2008-08-18 07:25:00,3.32842,3.33395,3.32215,3.32215,8260000.0
2008-08-18 07:28:00,3.32953,3.33066,3.31869,3.32864,7510000.0
2008-08-18 07:30:00,3.33082,3.33242,3.32212,3.32302,7510000.0
2008-08-18 07:34:00,3.32552,3.32552,3.31522,3.32361,7510000.0
2008-08-18 07:45:00,3.33072,3.33072,3.32042,3.32881,7510000.0
2008-08-18 07:48:00,3.32854,3.32854,3.31629,3.32216,7880000.0
2008-08-18 07:49:00,3.31898,3.3286,3.31388,3.31388,3750000.0
2008-08-18 07:51:00,3.32347,3.32406,3.3138,3.32105,8250000.0
2008-08-18 07:54:00,3.31684,3.32664,3.31662,3.32274,5250000.0
2008-08-18 07:55:00,3.31445,3.32296,3.31244,3.31244,4880000.0
2008-08-18 07:56:00,3.32499,3.32881,3.31892,3.32703,9010000.0
2008-08-18 07:57:00,3.32114,3.32642,3.31852,3.32443,6400000.0
2008-08-18 07:58:00,3.32334,3.32528,3.31955,3.31999,6010000.0
2008-08-18 08:00:00,3.32618,3.32687,3.31742,3.32522,7130000.0
2008-08-18 08:06:00,3.32601,3.32676,3.31549,3.32483,7880000.0
2008-08-18 08:08:00,3.32116,3.32817,3.3158,3.31864,8250000.0
2008-08-18 08:09:00,3.31674,3.32323,3.31424,3.31424,7880000.0
2008-08-18 08:12:00,3.32085,3.3231,3.31428,3.3231,6000000.0
2008-08-18 08:14:00,3.3226,3.32304,3.31834,3.32123,5250000.0
2008-08-18 08:15:00,3.32352,3.32352,3.32089,3.32213,6000000.0
2008-08-18 08:17:00,3.32308,3.32308,3.31349,3.31353,5250000.0
2008-08-18 08:19:00,3.31445,3.32448,3.31423,3.31525,7510000.0
2008-08-18 08:20:00,3.31212,3.322,3.31212,3.31947,4900000.0
2008-08-18 08:22:00,3.31885,3.3221,3.31064,3.31275,8630000.0
2008-08-18 08:23:00,3.32171,3.32171,3.31403,3.31674,7520000.0
2008-08-18 08:24:00,3.31878,3.32387,3.31792,3.31797,4880000.0
2008-08-18 08:26:00,3.31851,3.32211,3.31061,3.3166,6390000.0
2008-08-18 08:27:00,3.31867,3.32149,3.31245,3.32048,6390000.0
2008-08-18 08:28:00,3.31854,3.31854,3.31107,3.3138,3760000.0
2008-08-18 08:30:00,3.31894,3.31964,3.31329,3.3149,4880000.0
2008-08-18 08:31:00,3.31955,3.32089,3.31005,3.31421,10510000.0
2008-08-18 08:32:00,3.3124,3.31952,3.31027,3.31027,7880000.0
2008-08-18 08:33:00,3.31264,3.31863,3.30852,3.3161,7510000.0
2008-08-18 08:34:00,3.31752,3.31971,3.30989,3.31548,9000000.0
2008-08-18 08:35:00,3.31811,3.31811,3.30734,3.31714,6760000.0
2008-08-18 08:36:00,3.31503,3.31939,3.31357,3.31711,6000000.0
2008-08-18 08:37:00,3.31219,3.31889,3.31219,3.31835,6000000.0
2008-08-18 08:39:00,3.31997,3.32025,3.31097,3.31097,7500000.0
2008-08-18 08:40:00,3.31844,3.31851,3.31145,3.31709,7880000.0
2008-08-18 08:41:00,3.31508,3.32042,3.31373,3.31882,9380000.0
2008-08-18 08:42:00,3.31864,3.31929,3.31044,3.31044,5640000.0
2008-08-18 08:43:00,3.30834,3.31808,3.30834,3.31583,5630000.0
2008-08-18 08:44:00,3.31269,3.31795,3.3118,3.31795,4880000.0
2008-08-18 08:45:00,3.31923,3.31923,3.30245,3.31058,16500000.0
2008-08-18 08:46:00,3.31669,3.31917,3.30808,3.31768,11260000.0
2008-08-18 08:48:00,3.31817,3.31915,3.30874,3.31682,9390000.0
2008-08-18 08:49:00,3.31585,3.32076,3.30994,3.3149,15020000.0
2008-08-18 08:51:00,3.30982,3.3202,3.30982,3.31819,10130000.0
2008-08-18 08:52:00,3.31354,3.32061,3.30882,3.31489,9020000.0
2008-08-18 08:53:00,3.31785,3.32299,3.31471,3.32116,9750000.0
2008-08-18 08:54:00,3.3189,3.32104,3.30797,3.31592,23640000.0
2008-08-18 08:55:00,3.31528,3.31939,3.31088,3.31088,4880000.0
2008-08-18 08:56:00,3.31599,3.31869,3.31255,3.31551,9010000.0
2008-08-18 08:58:00,3.31878,3.31878,3.31145,3.31246,6380000.0
2008-08-18 08:59:00,3.31716,3.32104,3.31152,3.31632,9000000.0
2008-08-18 09:00:00,3.31852,3.3219,3.31181,3.32033,6760000.0
2008-08-18 09:01:00,3.3138,3.32238,3.3138,3.32006,7130000.0
2008-08-18 09:02:00,3.31492,3.32021,3.3118,3.31913,5260000.0
2008-08-18 09:03:00,3.3208,3.32268,3.3178,3.32199,5260000.0
2008-08-18 09:04:00,3.32043,3.32276,3.3156,3.31953,5630000.0
2008-08-18 09:05:00,3.31586,3.32139,3.31105,3.31857,4880000.0
2008-08-18 09:06:00,3.31942,3.32367,3.31664,3.32,7130000.0
2008-08-18 09:07:00,3.32177,3.32412,3.31747,3.32249,8260000.0
2008-08-18 09:08:00,3.32468,3.32613,3.31956,3.31956,5260000.0
2008-08-18 09:09:00,3.3242,3.32452,3.31621,3.32396,5250000.0
2008-08-18 09:10:00,3.32618,3.32647,3.32197,3.32647,4880000.0
2008-08-18 09:11:00,3.32185,3.32646,3.31621,3.32545,12380000.0
2008-08-18 09:12:00,3.32472,3.32675,3.31655,3.32617,6760000.0
2008-08-18 09:13:00,3.32003,3.32644,3.32003,3.32184,5250000.0
2008-08-18 09:14:00,3.32637,3.32637,3.31316,3.32377,5630000.0
2008-08-18 09:15:00,3.32598,3.32598,3.31559,3.31559,4510000.0
2008-08-18 09:16:00,3.31733,3.32733,3.31733,3.32582,7880000.0
2008-08-18 09:17:00,3.31974,3.32619,3.31831,3.3206,7130000.0
2008-08-18 09:18:00,3.31319,3.32631,3.31319,3.31942,6380000.0
2008-08-18 09:19:00,3.32528,3.32528,3.31684,3.32099,6750000.0
2008-08-18 09:20:00,3.31393,3.32516,3.31393,3.32516,5250000.0
2008-08-18 09:21:00,3.32419,3.32419,3.31584,3.3222,5640000.0
2008-08-18 09:22:00,3.31996,3.32569,3.31571,3.32334,7880000.0
2008-08-18 09:23:00,3.32358,3.32514,3.31713,3.32009,4880000.0
2008-08-18 09:24:00,3.32326,3.32551,3.32029,3.32207,5630000.0
2008-08-18 09:25:00,3.32095,3.32417,3.31696,3.32159,7880000.0
2008-08-18 09:26:00,3.32378,3.32416,3.31982,3.32021,6760000.0
2008-08-18 09:27:00,3.32169,3.33099,3.3166,3.31692,6380000.0
2008-08-18 09:28:00,3.31738,3.32535,3.31261,3.31794,5630000.0
2008-08-18 09:29:00,3.317,3.32297,3.30947,3.32096,7500000.0
2008-08-18 09:30:00,3.32028,3.32497,3.32028,3.32497,4880000.0
2008-08-18 09:31:00,3.32469,3.32469,3.31459,3.32043,7880000.0
2008-08-18 09:32:00,3.32301,3.32351,3.31529,3.31727,7880000.0
2008-08-18 09:33:00,3.31495,3.32468,3.30862,3.32253,8250000.0
2008-08-18 09:34:00,3.32334,3.32471,3.31593,3.32434,6750000.0
2008-08-18 09:35:00,3.32067,3.32439,3.31997,3.31997,5630000.0
2008-08-18 09:36:00,3.31542,3.32381,3.31542,3.31702,4880000.0
2008-08-18 09:37:00,3.32421,3.32441,3.31842,3.32113,5630000.0
2008-08-18 09:38:00,3.32159,3.32608,3.32068,3.32537,7880000.0
2008-08-18 09:39:00,3.32402,3.32433,3.31603,3.31862,6750000.0
2008-08-18 09:40:00,3.31997,3.3281,3.31793,3.31798,8250000.0
2008-08-18 09:41:00,3.3256,3.3256,3.3198,3.32442,6000000.0
2008-08-18 09:42:00,3.32292,3.32563,3.31617,3.3247,6380000.0
2008-08-18 09:43:00,3.32655,3.32753,3.31816,3.32199,4510000.0
2008-08-18 09:44:00,3.32526,3.32645,3.31936,3.3236,8630000.0
2008-08-18 09:45:00,3.3257,3.3257,3.31285,3.32517,12380000.0
2008-08-18 09:46:00,3.32803,3.32946,3.32091,3.32871,6750000.0
2008-08-18 09:47:00,3.31972,3.32729,3.31972,3.32213,5260000.0
2008-08-18 09:48:00,3.32523,3.3254,3.31532,3.3254,6390000.0
2008-08-18 09:49:00,3.32619,3.32659,3.31891,3.31891,4880000.0
2008-08-18 09:50:00,3.327,3.327,3.32072,3.3253,6750000.0
2008-08-18 09:51:00,3.31651,3.33076,3.31651,3.32772,6750000.0
2008-08-18 09:52:00,3.32372,3.32685,3.32166,3.32278,4890000.0
2008-08-18 09:53:00,3.32691,3.32924,3.32256,3.32508,8260000.0
2008-08-18 09:54:00,3.32701,3.32701,3.31828,3.32686,6010000.0
2008-08-18 09:55:00,3.32705,3.32792,3.32339,3.32473,5630000.0
2008-08-18 09:56:00,3.32707,3.32788,3.31747,3.32263,8250000.0
2008-08-18 09:57:00,3.32059,3.32617,3.31462,3.31462,7500000.0
2008-08-18 09:58:00,3.32601,3.32913,3.32355,3.32765,7890000.0
2008-08-18 09:59:00,3.32182,3.33162,3.31979,3.33025,8250000.0
2008-08-18 10:00:00,3.32913,3.32913,3.32208,3.32415,6000000.0
2008-08-18 10:01:00,3.32722,3.32875,3.31698,3.32871,6380000.0
2008-08-18 10:02:00,3.32803,3.33098,3.32297,3.32869,7130000.0
2008-08-18 10:03:00,3.33093,3.33116,3.32419,3.32419,5250000.0
2008-08-18 10:04:00,3.32432,3.32902,3.31475,3.32902,7880000.0
2008-08-18 10:05:00,3.32716,3.33053,3.32277,3.33053,4510000.0
2008-08-18 10:06:00,3.32928,3.32928,3.31986,3.32768,7130000.0
2008-08-18 10:07:00,3.32829,3.32829,3.32039,3.32435,4510000.0
2008-08-18 10:08:00,3.32447,3.33034,3.32149,3.32585,6380000.0
2008-08-18 10:09:00,3.32392,3.32916,3.32392,3.32666,4510000.0
2008-08-18 10:10:00,3.32322,3.32906,3.32322,3.32789,6380000.0
2008-08-18 10:11:00,3.32727,3.32727,3.31443,3.32584,8250000.0
2008-08-18 10:12:00,3.32745,3.32745,3.31837,3.32491,4880000.0
2008-08-18 10:13:00,3.3223,3.3277,3.3223,3.32742,4880000.0
2008-08-18 10:14:00,3.32233,3.32774,3.32173,3.32247,5260000.0
2008-08-18 10:15:00,3.32493,3.32947,3.32311,3.32861,7140000.0
2008-08-18 10:16:00,3.3267,3.32913,3.31875,3.32642,6380000.0
2008-08-18 10:17:00,3.32472,3.32807,3.32002,3.32603,6000000.0
2008-08-18 10:18:00,3.32732,3.32833,3.32014,3.32387,5250000.0
2008-08-18 10:19:00,3.32813,3.32888,3.32397,3.32877,6380000.0
2008-08-18 10:20:00,3.32122,3.3304,3.31977,3.32473,19890000.0
2008-08-18 10:21:00,3.32783,3.32907,3.31971,3.32907,6010000.0
2008-08-18 10:22:00,3.32583,3.33104,3.32456,3.32545,8250000.0
2008-08-18 10:23:00,3.32487,3.3335,3.32487,3.32553,7130000.0
2008-08-18 10:24:00,3.3237,3.33204,3.32179,3.32791,20260000.0
2008-08-18 10:25:00,3.32906,3.33124,3.32079,3.32079,7880000.0
2008-08-18 10:26:00,3.33094,3.33129,3.32316,3.33042,8250000.0
2008-08-18 10:27:00,3.3262,3.33083,3.3262,3.32901,6750000.0
2008-08-18 10:28:00,3.33094,3.33181,3.32527,3.33084,5250000.0
2008-08-18 10:29:00,3.33338,3.33675,3.3272,3.3272,7510000.0
2008-08-18 10:30:00,3.32479,3.33653,3.32479,3.32663,18010000.0
2008-08-18 10:31:00,3.3222,3.33188,3.3222,3.33146,5250000.0
2008-08-18 10:32:00,3.31912,3.32901,3.31912,3.32852,5260000.0
2008-08-18 10:33:00,3.32938,3.33161,3.32433,3.32433,6010000.0
2008-08-18 10:34:00,3.3253,3.33147,3.32343,3.3299,6760000.0
2008-08-18 10:35:00,3.32444,3.33106,3.32403,3.32852,5250000.0
2008-08-18 10:36:00,3.33017,3.33109,3.31827,3.32444,7880000.0
2008-08-18 10:37:00,3.33214,3.33231,3.3251,3.32974,5250000.0
2008-08-18 10:38:00,3.3314,3.3314,3.32553,3.32938,6000000.0
2008-08-18 10:39:00,3.33124,3.33231,3.32596,3.32946,6010000.0
2008-08-18 10:40:00,3.32559,3.33099,3.31969,3.33099,7140000.0
2008-08-18 10:41:00,3.32076,3.33114,3.32076,3.33114,6000000.0
2008-08-18 10:42:00,3.32231,3.32938,3.3184,3.32843,7130000.0
2008-08-18 10:43:00,3.32997,3.33216,3.32186,3.32987,9010000.0
2008-08-18 10:44:00,3.32746,3.33392,3.32495,3.33225,9770000.0
2008-08-18 10:45:00,3.32612,3.33294,3.3245,3.32629,12010000.0
2008-08-18 10:46:00,3.32755,3.32865,3.32374,3.32463,5260000.0
2008-08-18 10:47:00,3.32909,3.32938,3.32323,3.32647,6770000.0
2008-08-18 10:48:00,3.32518,3.33188,3.32232,3.32512,5630000.0
2008-08-18 10:49:00,3.3284,3.33,3.32033,3.32851,5250000.0
2008-08-18 10:50:00,3.32693,3.32932,3.31735,3.32862,7130000.0
2008-08-18 10:51:00,3.3267,3.32992,3.32204,3.32204,7500000.0
2008-08-18 10:52:00,3.32876,3.3318,3.32362,3.32619,7500000.0
2008-08-18 10:53:00,3.32655,3.33272,3.32529,3.32987,5630000.0
2008-08-18 10:54:00,3.33021,3.33045,3.32571,3.32573,4510000.0
2008-08-18 10:55:00,3.33089,3.33089,3.32343,3.32953,7880000.0
2008-08-18 10:56:00,3.32497,3.33,3.32053,3.32958,7510000.0
2008-08-18 10:57:00,3.32542,3.32938,3.32306,3.32522,4880000.0
2008-08-18 10:58:00,3.32867,3.33221,3.32246,3.32954,7880000.0
2008-08-18 10:59:00,3.32084,3.33216,3.32084,3.32707,6760000.0
2008-08-18 11:00:00,3.32875,3.33139,3.32432,3.3312,10130000.0
2008-08-18 11:01:00,3.32959,3.32959,3.32294,3.32506,6380000.0
2008-08-18 11:02:00,3.32988,3.33102,3.32423,3.33102,5250000.0
2008-08-18 11:03:00,3.33007,3.33072,3.31898,3.3307,9020000.0
2008-08-18 11:06:00,3.32637,3.32981,3.31959,3.32412,7130000.0
2008-08-18 11:07:00,3.32506,3.33181,3.32473,3.3253,7510000.0
2008-08-18 11:08:00,3.32506,3.33164,3.32253,3.33164,4890000.0
2008-08-18 11:09:00,3.33044,3.33153,3.32474,3.32581,7880000.0
2008-08-18 11:10:00,3.32754,3.33579,3.32341,3.33043,6380000.0
2008-08-18 11:11:00,3.33183,3.33183,3.32714,3.33007,4880000.0
2008-08-18 11:12:00,3.32639,3.32868,3.31942,3.31942,6010000.0
2008-08-18 11:13:00,3.32676,3.33221,3.32641,3.32962,10500000.0
2008-08-18 11:14:00,3.32927,3.33036,3.32061,3.33036,4880000.0
2008-08-18 11:15:00,3.32339,3.33116,3.32339,3.33116,9380000.0
2008-08-18 11:16:00,3.33118,3.33121,3.3222,3.32834,6770000.0
2008-08-18 11:17:00,3.33143,3.33184,3.32358,3.32839,7510000.0
2008-08-18 11:18:00,3.32233,3.33133,3.32233,3.32596,9010000.0
2008-08-18 11:19:00,3.32499,3.33118,3.32249,3.32983,5250000.0
2008-08-18 11:20:00,3.32986,3.33247,3.32597,3.33113,7520000.0
2008-08-18 11:21:00,3.33049,3.335,3.32481,3.33228,8260000.0
2008-08-18 11:22:00,3.32927,3.33184,3.32508,3.33097,7500000.0
2008-08-18 11:23:00,3.32746,3.33234,3.32709,3.32927,7880000.0
2008-08-18 11:24:00,3.33159,3.33159,3.32331,3.32436,13130000.0
2008-08-18 11:25:00,3.32705,3.33303,3.32279,3.32662,7880000.0
2008-08-18 11:26:00,3.32579,3.33198,3.32086,3.33198,6760000.0
2008-08-18 11:27:00,3.32743,3.33314,3.32222,3.3328,7140000.0
2008-08-18 11:28:00,3.33078,3.33285,3.32082,3.32882,5630000.0
2008-08-18 11:29:00,3.33137,3.33213,3.32526,3.32584,5630000.0
2008-08-18 11:30:00,3.33135,3.33135,3.32034,3.32619,6760000.0
2008-08-18 11:31:00,3.32614,3.33306,3.32614,3.3307,6750000.0
2008-08-18 11:32:00,3.32351,3.33354,3.32193,3.32193,7510000.0
2008-08-18 11:33:00,3.32672,3.33414,3.32672,3.33414,6750000.0
2008-08-18 11:34:00,3.33349,3.33444,3.32493,3.33366,7130000.0
2008-08-18 11:35:00,3.33194,3.33235,3.32773,3.33024,7880000.0
2008-08-18 11:36:00,3.3291,3.33499,3.32409,3.33163,6380000.0
2008-08-18 11:37:00,3.33021,3.33415,3.32417,3.33321,5260000.0
2008-08-18 11:38:00,3.3325,3.33353,3.3237,3.33177,4890000.0
2008-08-18 11:39:00,3.3247,3.33684,3.32283,3.32283,7500000.0
2008-08-18 11:40:00,3.33411,3.33425,3.3257,3.32958,7130000.0
2008-08-18 11:41:00,3.3307,3.33198,3.32243,3.32243,6000000.0
2008-08-18 11:42:00,3.33248,3.33275,3.32499,3.32499,4880000.0
2008-08-18 11:43:00,3.32864,3.33664,3.32864,3.33515,6380000.0
2008-08-18 11:44:00,3.33322,3.3375,3.32617,3.33459,14260000.0
2008-08-18 11:45:00,3.33565,3.33565,3.32956,3.33462,13510000.0
2008-08-18 11:46:00,3.3345,3.33484,3.32605,3.33484,5250000.0
2008-08-18 11:47:00,3.33654,3.33654,3.32828,3.32828,6010000.0
2008-08-18 11:48:00,3.3298,3.33663,3.32965,3.33357,7130000.0
2008-08-18 11:49:00,3.33464,3.33884,3.33275,3.33611,7130000.0
2008-08-18 11:50:00,3.33599,3.33631,3.33013,3.33631,5250000.0
2008-08-18 11:51:00,3.33133,3.33528,3.32866,3.33288,7500000.0
2008-08-18 11:52:00,3.33398,3.33473,3.32815,3.33473,4880000.0
2008-08-18 11:53:00,3.32903,3.33444,3.3247,3.33444,6010000.0
2008-08-18 11:54:00,3.3352,3.33653,3.32853,3.32867,6000000.0
2008-08-18 11:55:00,3.33522,3.33632,3.32625,3.33216,6010000.0
2008-08-18 11:56:00,3.33636,3.33636,3.3308,3.3308,4880000.0
2008-08-18 11:57:00,3.33185,3.33552,3.32968,3.32968,5630000.0
2008-08-18 11:58:00,3.3313,3.33657,3.3313,3.33207,6770000.0
2008-08-18 11:59:00,3.33569,3.33821,3.33291,3.33735,5250000.0
2008-08-18 12:00:00,3.33571,3.33778,3.33112,3.3346,9380000.0
2008-08-18 12:01:00,3.3369,3.33831,3.33482,3.33645,6010000.0
2008-08-18 12:02:00,3.33635,3.33779,3.33029,3.33503,7510000.0
2008-08-18 12:03:00,3.33811,3.33811,3.33132,3.33638,5630000.0
2008-08-18 12:04:00,3.33427,3.33855,3.33306,3.33807,6010000.0
2008-08-18 12:05:00,3.33826,3.33954,3.33301,3.33301,4880000.0
2008-08-18 12:06:00,3.32869,3.33978,3.32869,3.3357,8250000.0
2008-08-18 12:07:00,3.33337,3.3378,3.33105,3.33105,5260000.0
2008-08-18 12:08:00,3.33846,3.33849,3.32871,3.33346,5250000.0
2008-08-18 12:09:00,3.33853,3.33938,3.33328,3.33884,6390000.0
2008-08-18 12:10:00,3.33293,3.33873,3.33123,3.3385,8260000.0
2008-08-18 12:11:00,3.334,3.33729,3.32998,3.33725,4880000.0
2008-08-18 12:12:00,3.33239,3.33901,3.32901,3.33758,6380000.0
2008-08-18 12:13:00,3.33498,3.33869,3.33498,3.33708,5630000.0
2008-08-18 12:14:00,3.33869,3.33869,3.33578,3.33665,7130000.0
2008-08-18 12:15:00,3.33841,3.34042,3.33163,3.33313,11630000.0
2008-08-18 12:16:00,3.33638,3.33716,3.33254,3.33369,6380000.0
2008-08-18 12:17:00,3.32988,3.33889,3.3295,3.33709,5260000.0
2008-08-18 12:18:00,3.33279,3.33678,3.32656,3.32656,7510000.0
2008-08-18 12:19:00,3.33627,3.33867,3.33243,3.33847,5250000.0
2008-08-18 12:20:00,3.33107,3.34307,3.33107,3.33824,8630000.0
2008-08-18 12:21:00,3.33778,3.33918,3.33596,3.33596,4880000.0
2008-08-18 12:22:00,3.32761,3.33637,3.32542,3.32642,8250000.0
2008-08-18 12:23:00,3.33554,3.33839,3.33232,3.33317,5630000.0
2008-08-18 12:24:00,3.3311,3.33705,3.32484,3.33283,6010000.0
2008-08-18 12:25:00,3.33683,3.33938,3.33114,3.33616,5260000.0
2008-08-18 12:26:00,3.33872,3.33975,3.33425,3.33777,6760000.0
2008-08-18 12:27:00,3.33964,3.34063,3.33466,3.33799,5630000.0
2008-08-18 12:28:00,3.34008,3.34111,3.33662,3.33929,6760000.0
2008-08-18 12:29:00,3.3343,3.33951,3.33384,3.33932,6000000.0
2008-08-18 12:30:00,3.33895,3.33895,3.32445,3.33658,7500000.0
2008-08-18 12:31:00,3.33303,3.33971,3.32738,3.33459,7880000.0
2008-08-18 12:32:00,3.33404,3.3392,3.33174,3.33801,6000000.0
2008-08-18 12:33:00,3.33774,3.34072,3.32769,3.33753,7510000.0
2008-08-18 12:34:00,3.33944,3.33969,3.3341,3.33969,5630000.0
2008-08-18 12:35:00,3.33626,3.33881,3.32665,3.33402,6380000.0
2008-08-18 12:36:00,3.33976,3.33976,3.33046,3.33642,5640000.0
2008-08-18 12:37:00,3.33482,3.3397,3.33318,3.33318,7880000.0
2008-08-18 12:38:00,3.3392,3.3392,3.33291,3.33755,4510000.0
2008-08-18 12:39:00,3.33807,3.33839,3.32677,3.33119,6380000.0
2008-08-18 12:40:00,3.33894,3.33894,3.33254,3.33737,6750000.0
2008-08-18 12:41:00,3.33475,3.33917,3.3306,3.33872,6380000.0
2008-08-18 12:42:00,3.3349,3.33968,3.32908,3.33819,8250000.0
2008-08-18 12:43:00,3.33242,3.3393,3.32655,3.32655,7500000.0
2008-08-18 12:44:00,3.34025,3.3446,3.3319,3.33454,7880000.0
2008-08-18 12:45:00,3.33688,3.3384,3.32618,3.3384,14260000.0
2008-08-18 12:46:00,3.33792,3.33855,3.33076,3.33421,6000000.0
2008-08-18 12:47:00,3.3369,3.3389,3.33408,3.33688,5260000.0
2008-08-18 12:48:00,3.33648,3.33961,3.33377,3.33476,10520000.0
2008-08-18 12:49:00,3.33775,3.33959,3.33457,3.33457,7880000.0
2008-08-18 12:50:00,3.33072,3.3413,3.33072,3.33907,4890000.0
2008-08-18 12:51:00,3.33807,3.33921,3.33002,3.33745,6000000.0
2008-08-18 12:52:00,3.33807,3.3386,3.32452,3.33497,6000000.0
2008-08-18 12:53:00,3.33735,3.33735,3.32743,3.32967,5260000.0
2008-08-18 12:54:00,3.33814,3.33905,3.33175,3.33175,6380000.0
2008-08-18 12:55:00,3.33699,3.34,3.32898,3.3361,9000000.0
2008-08-18 12:56:00,3.33144,3.33681,3.32555,3.33025,7500000.0
2008-08-18 12:57:00,3.33283,3.33687,3.32598,3.33519,8250000.0
2008-08-18 12:58:00,3.33692,3.3374,3.33031,3.33706,5250000.0
2008-08-18 12:59:00,3.33573,3.3367,3.33147,3.33147,7510000.0
2008-08-18 13:00:00,3.328,3.33718,3.32384,3.3342,13130000.0
2008-08-18 13:01:00,3.33678,3.33678,3.32705,3.3287,8250000.0
2008-08-18 13:02:00,3.33334,3.33656,3.33127,3.33536,5630000.0
2008-08-18 13:03:00,3.332,3.33588,3.33075,3.33588,7500000.0
2008-08-18 13:04:00,3.33543,3.33827,3.32895,3.33708,5250000.0
2008-08-18 13:05:00,3.33422,3.33986,3.33422,3.33625,5630000.0
2008-08-18 13:06:00,3.3353,3.33757,3.32661,3.32661,5250000.0
2008-08-18 13:07:00,3.33359,3.33801,3.32949,3.33371,8260000.0
2008-08-18 13:08:00,3.33003,3.33573,3.33003,3.33411,5250000.0
2008-08-18 13:09:00,3.33468,3.33612,3.32969,3.33051,6380000.0
2008-08-18 13:10:00,3.33294,3.33562,3.33156,3.33562,6380000.0
2008-08-18 13:11:00,3.3339,3.33568,3.32885,3.33568,7510000.0
2008-08-18 13:12:00,3.33453,3.33601,3.32456,3.33025,7880000.0
2008-08-18 13:13:00,3.33505,3.33744,3.32715,3.33008,6380000.0
2008-08-18 13:14:00,3.33406,3.33493,3.32295,3.33276,4510000.0
2008-08-18 13:15:00,3.33455,3.33719,3.33003,3.33524,7500000.0
2008-08-18 13:16:00,3.33411,3.33561,3.3288,3.33276,5630000.0
2008-08-18 13:17:00,3.32936,3.33518,3.32498,3.33462,6390000.0
2008-08-18 13:18:00,3.32859,3.33435,3.32342,3.32974,8250000.0
2008-08-18 13:19:00,3.33459,3.33459,3.32551,3.32551,6390000.0
2008-08-18 13:20:00,3.33387,3.33508,3.32975,3.32992,6000000.0
2008-08-18 13:21:00,3.33015,3.33551,3.32614,3.32739,7500000.0
2008-08-18 13:22:00,3.33367,3.33389,3.32613,3.32739,8250000.0
2008-08-18 13:23:00,3.33057,3.33561,3.32997,3.3346,6380000.0
2008-08-18 13:24:00,3.3342,3.33636,3.32615,3.33416,7880000.0
2008-08-18 13:25:00,3.33253,3.33253,3.3234,3.32446,5250000.0
2008-08-18 13:26:00,3.33449,3.33583,3.32759,3.32827,5640000.0
2008-08-18 13:27:00,3.3369,3.3386,3.32597,3.33639,6760000.0
2008-08-18 13:28:00,3.33696,3.33808,3.32645,3.33679,6750000.0
2008-08-18 13:29:00,3.33653,3.3367,3.32874,3.33459,5260000.0
2008-08-18 13:30:00,3.33294,3.33568,3.3253,3.32553,8250000.0
2008-08-18 13:31:00,3.33199,3.33429,3.32958,3.33282,7500000.0
2008-08-18 13:32:00,3.33424,3.3367,3.33249,3.33317,7130000.0
2008-08-18 13:33:00,3.33432,3.33702,3.32551,3.33228,4880000.0
2008-08-18 13:34:00,3.33017,3.33521,3.32562,3.33249,10140000.0
2008-08-18 13:35:00,3.3295,3.33291,3.32218,3.32925,4880000.0
2008-08-18 13:36:00,3.33444,3.33987,3.3269,3.3367,10140000.0
2008-08-18 13:37:00,3.33309,3.33703,3.33191,3.33191,6000000.0
2008-08-18 13:38:00,3.33095,3.33468,3.32964,3.33183,6010000.0
2008-08-18 13:39:00,3.33563,3.33575,3.3274,3.33575,7130000.0
2008-08-18 13:40:00,3.3354,3.33587,3.3267,3.33587,7140000.0
2008-08-18 13:41:00,3.33492,3.33558,3.32855,3.33297,4880000.0
2008-08-18 13:42:00,3.33058,3.33884,3.33058,3.33626,5640000.0
2008-08-18 13:43:00,3.33478,3.33904,3.33253,3.33437,5250000.0
2008-08-18 13:44:00,3.33599,3.3404,3.3342,3.33772,10500000.0
2008-08-18 13:45:00,3.33372,3.33794,3.32965,3.33679,6750000.0
2008-08-18 13:46:00,3.3346,3.3396,3.33173,3.33173,6750000.0
2008-08-18 13:47:00,3.3337,3.33902,3.33003,3.3354,6380000.0
2008-08-18 13:48:00,3.33963,3.34119,3.33204,3.34007,6750000.0
2008-08-18 13:49:00,3.3393,3.34187,3.3345,3.3345,6380000.0
2008-08-18 13:50:00,3.3393,3.34103,3.33223,3.33578,5250000.0
2008-08-18 13:51:00,3.33634,3.34338,3.33445,3.34112,9750000.0
2008-08-18 13:52:00,3.33751,3.34151,3.33356,3.33747,7510000.0
2008-08-18 13:53:00,3.33556,3.3384,3.32881,3.3337,8250000.0
2008-08-18 13:54:00,3.33547,3.33993,3.33447,3.33993,10130000.0
2008-08-18 13:55:00,3.33652,3.34204,3.33635,3.34044,7130000.0
2008-08-18 13:56:00,3.33308,3.34025,3.33308,3.33897,7500000.0
2008-08-18 13:57:00,3.33319,3.33976,3.33304,3.33897,6750000.0
2008-08-18 13:58:00,3.33877,3.34067,3.33189,3.33626,7880000.0
2008-08-18 13:59:00,3.33557,3.33946,3.33386,3.3372,6000000.0
2008-08-18 14:00:00,3.3357,3.34166,3.3357,3.33894,6010000.0
2008-08-18 14:01:00,3.33875,3.33875,3.33374,3.33814,5250000.0
2008-08-18 14:02:00,3.33743,3.33879,3.33589,3.33632,5630000.0
2008-08-18 14:03:00,3.33904,3.33904,3.33311,3.33759,8250000.0
2008-08-18 14:04:00,3.33698,3.34434,3.33085,3.33432,11260000.0
2008-08-18 14:05:00,3.3294,3.33482,3.328,3.33204,4880000.0
2008-08-18 14:06:00,3.33194,3.33793,3.32882,3.33734,15770000.0
2008-08-18 14:07:00,3.33366,3.34005,3.3282,3.3282,6010000.0
2008-08-18 14:08:00,3.3323,3.33918,3.3323,3.33368,7880000.0
2008-08-18 14:09:00,3.33747,3.33747,3.32421,3.33647,7880000.0
2008-08-18 14:10:00,3.3384,3.33848,3.33324,3.33324,6010000.0
2008-08-18 14:11:00,3.33827,3.34029,3.3298,3.33411,6760000.0
2008-08-18 14:12:00,3.33766,3.33766,3.32892,3.33322,6000000.0
2008-08-18 14:13:00,3.33459,3.33881,3.33126,3.33771,5640000.0
2008-08-18 14:14:00,3.33264,3.33739,3.33161,3.33405,5630000.0
2008-08-18 14:15:00,3.3353,3.34061,3.33348,3.34013,7130000.0
2008-08-18 14:16:00,3.33794,3.33794,3.33218,3.33274,5260000.0
2008-08-18 14:17:00,3.33789,3.34053,3.33067,3.33067,5250000.0
2008-08-18 14:18:00,3.33426,3.33914,3.32795,3.33681,6000000.0
2008-08-18 14:19:00,3.33771,3.34056,3.33094,3.33424,6380000.0
2008-08-18 14:20:00,3.33599,3.33804,3.33209,3.3362,6000000.0
2008-08-18 14:21:00,3.34106,3.34106,3.33192,3.33563,8250000.0
2008-08-18 14:22:00,3.33386,3.33844,3.33056,3.33056,7880000.0
2008-08-18 14:23:00,3.33745,3.33745,3.32849,3.32849,4510000.0
2008-08-18 14:24:00,3.3314,3.33692,3.32669,3.33692,5630000.0
2008-08-18 14:25:00,3.33156,3.33941,3.32665,3.32693,9380000.0
2008-08-18 14:26:00,3.32952,3.336,3.32549,3.33509,8630000.0
2008-08-18 14:27:00,3.33603,3.33759,3.32795,3.33429,9010000.0
2008-08-18 14:28:00,3.33372,3.33714,3.32786,3.33657,5630000.0
2008-08-18 14:29:00,3.33614,3.33614,3.33065,3.33065,4880000.0
2008-08-18 14:30:00,3.33176,3.33688,3.32674,3.33086,10130000.0
2008-08-18 14:31:00,3.33474,3.33562,3.3302,3.33562,5250000.0
2008-08-18 14:32:00,3.33682,3.33781,3.32706,3.33594,8250000.0
2008-08-18 14:33:00,3.32959,3.3345,3.32529,3.32529,6770000.0
2008-08-18 14:34:00,3.33562,3.33608,3.3283,3.33589,7880000.0
2008-08-18 14:35:00,3.32828,3.33614,3.32691,3.33614,6000000.0
2008-08-18 14:36:00,3.33496,3.33496,3.3235,3.33337,5250000.0
2008-08-18 14:37:00,3.33002,3.33645,3.33002,3.33433,7130000.0
2008-08-18 14:38:00,3.33365,3.33521,3.32863,3.33473,5250000.0
2008-08-18 14:39:00,3.33136,3.33417,3.32557,3.32746,9010000.0
2008-08-18 14:40:00,3.32546,3.33044,3.32217,3.3296,6390000.0
2008-08-18 14:41:00,3.32888,3.32892,3.32403,3.32858,5250000.0
2008-08-18 14:42:00,3.32641,3.32964,3.32265,3.32964,6380000.0
2008-08-18 14:43:00,3.32543,3.33076,3.32543,3.32983,6760000.0
2008-08-18 14:44:00,3.3266,3.32915,3.32214,3.32477,7500000.0
2008-08-18 14:45:00,3.32673,3.32943,3.32407,3.32891,10130000.0
2008-08-18 14:46:00,3.32523,3.33051,3.31796,3.32736,6390000.0
2008-08-18 14:47:00,3.32685,3.32871,3.31859,3.31872,4510000.0
2008-08-18 14:48:00,3.32591,3.32794,3.32192,3.3241,6000000.0
2008-08-18 14:49:00,3.31786,3.32889,3.31786,3.32889,6000000.0
2008-08-18 14:50:00,3.32336,3.3286,3.31831,3.3284,7500000.0
2008-08-18 14:51:00,3.32811,3.33059,3.32043,3.32921,5630000.0
2008-08-18 14:52:00,3.32995,3.32995,3.32395,3.32395,6000000.0
2008-08-18 14:53:00,3.32873,3.32875,3.32421,3.32669,7510000.0
2008-08-18 14:54:00,3.32565,3.32752,3.31833,3.32752,5630000.0
2008-08-18 14:55:00,3.32949,3.32989,3.32013,3.32844,12010000.0
2008-08-18 14:56:00,3.32418,3.32926,3.32017,3.3249,7880000.0
2008-08-18 14:57:00,3.32437,3.3285,3.3176,3.3225,12760000.0
2008-08-18 14:58:00,3.32323,3.32638,3.31934,3.32479,13140000.0
2008-08-18 14:59:00,3.32512,3.32535,3.32059,3.32357,6000000.0
2008-08-18 15:00:00,3.32536,3.32536,3.31368,3.32331,12760000.0
2008-08-18 15:01:00,3.32421,3.32572,3.31617,3.32499,9760000.0
2008-08-18 15:02:00,3.31837,3.32407,3.31464,3.32407,3750000.0
2008-08-18 15:03:00,3.32146,3.3251,3.31552,3.32459,7130000.0
2008-08-18 15:04:00,3.32417,3.32436,3.31882,3.31882,7500000.0
2008-08-18 15:05:00,3.319,3.32629,3.31807,3.32218,6380000.0
2008-08-18 15:06:00,3.32096,3.32594,3.31836,3.32447,8250000.0
2008-08-18 15:07:00,3.32496,3.32564,3.3168,3.3168,7880000.0
2008-08-18 15:08:00,3.32047,3.32508,3.31726,3.31938,6380000.0
2008-08-18 15:09:00,3.3222,3.32424,3.31416,3.31886,7880000.0
2008-08-18 15:10:00,3.31726,3.31857,3.30917,3.31857,4880000.0
2008-08-18 15:11:00,3.31826,3.31934,3.3087,3.31281,8250000.0
2008-08-18 15:12:00,3.31716,3.3182,3.30968,3.3182,7500000.0
2008-08-18 15:13:00,3.31156,3.31984,3.31156,3.3149,7510000.0
2008-08-18 15:14:00,3.31392,3.31899,3.31356,3.31669,4880000.0
2008-08-18 15:15:00,3.31045,3.31989,3.30871,3.31989,9000000.0
2008-08-18 15:16:00,3.31888,3.31903,3.30949,3.31634,9380000.0
2008-08-18 15:17:00,3.3188,3.3188,3.30882,3.3135,3380000.0
2008-08-18 15:18:00,3.31777,3.31798,3.31366,3.31717,6750000.0
2008-08-18 15:19:00,3.31713,3.31805,3.3108,3.31615,6000000.0
2008-08-18 15:20:00,3.315,3.31689,3.31178,3.31363,5250000.0
2008-08-18 15:21:00,3.31523,3.31965,3.31417,3.31487,4500000.0
2008-08-18 15:22:00,3.31326,3.31841,3.31326,3.31439,6760000.0
2008-08-18 15:23:00,3.31635,3.31834,3.30813,3.31678,7880000.0
2008-08-18 15:24:00,3.31459,3.31778,3.30989,3.31641,6000000.0
2008-08-18 15:25:00,3.31596,3.31672,3.31001,3.31496,5630000.0
2008-08-18 15:26:00,3.31581,3.31581,3.3057,3.31442,7880000.0
2008-08-18 15:27:00,3.31148,3.31628,3.31148,3.3141,8250000.0
2008-08-18 15:28:00,3.3095,3.31479,3.30477,3.3144,6750000.0
2008-08-18 15:29:00,3.31453,3.31453,3.30534,3.31313,11260000.0
2008-08-18 15:30:00,3.30465,3.31327,3.30465,3.31327,5260000.0
2008-08-18 15:31:00,3.31103,3.31319,3.30752,3.31093,4510000.0
2008-08-18 15:32:00,3.3134,3.31353,3.30802,3.31305,6000000.0
2008-08-18 15:33:00,3.31093,3.31298,3.30656,3.31177,6750000.0
2008-08-18 15:34:00,3.3107,3.31268,3.30696,3.30798,4880000.0
2008-08-18 15:35:00,3.31259,3.31293,3.30516,3.3058,5630000.0
2008-08-18 15:36:00,3.31265,3.31505,3.30823,3.30976,4880000.0
2008-08-18 15:37:00,3.30399,3.31358,3.30392,3.30789,5630000.0
2008-08-18 15:38:00,3.30906,3.31632,3.30906,3.31425,6390000.0
2008-08-18 15:39:00,3.3148,3.317,3.31076,3.31656,7500000.0
2008-08-18 15:40:00,3.31061,3.31566,3.30969,3.30969,6760000.0
2008-08-18 15:41:00,3.31326,3.31703,3.30809,3.31287,14630000.0
2008-08-18 15:42:00,3.31509,3.31593,3.30267,3.30966,10880000.0
2008-08-18 15:43:00,3.31571,3.31586,3.30632,3.30632,6380000.0
2008-08-18 15:44:00,3.31675,3.31731,3.3102,3.31709,6760000.0
2008-08-18 15:45:00,3.31483,3.31561,3.30822,3.31124,7500000.0
2008-08-18 15:46:00,3.31513,3.31576,3.30944,3.30944,8250000.0
2008-08-18 15:47:00,3.31336,3.31875,3.30589,3.30589,6010000.0
2008-08-18 15:48:00,3.30136,3.31163,3.30136,3.31163,5250000.0
2008-08-18 15:49:00,3.31482,3.31707,3.30626,3.31214,12770000.0
2008-08-18 15:50:00,3.30653,3.31248,3.30318,3.31219,7880000.0
2008-08-18 15:51:00,3.30697,3.3148,3.30697,3.31125,7130000.0
2008-08-18 15:52:00,3.31315,3.31321,3.30456,3.31321,6000000.0
2008-08-18 15:53:00,3.31062,3.31393,3.30549,3.30912,8640000.0
2008-08-18 15:54:00,3.30888,3.31132,3.30888,3.3097,5260000.0
2008-08-18 15:55:00,3.30889,3.31066,3.30594,3.30762,5630000.0
2008-08-18 15:56:00,3.30782,3.31095,3.30642,3.31032,5250000.0
2008-08-18 15:57:00,3.30892,3.31132,3.30582,3.3061,6000000.0
2008-08-18 15:58:00,3.30695,3.31155,3.30056,3.3074,7140000.0
2008-08-18 15:59:00,3.31094,3.31094,3.30425,3.30495,4140000.0
2008-08-18 16:00:00,3.31088,3.31088,3.30333,3.30771,8260000.0
2008-08-18 16:01:00,3.30351,3.31245,3.30351,3.30828,5630000.0
2008-08-18 16:02:00,3.30475,3.31115,3.30046,3.306,5260000.0
2008-08-18 16:03:00,3.30457,3.31035,3.30402,3.30744,5250000.0
2008-08-18 16:04:00,3.30661,3.30981,3.3031,3.30691,5260000.0
2008-08-18 16:05:00,3.31279,3.31279,3.30304,3.30304,6750000.0
2008-08-18 16:06:00,3.30305,3.31472,3.30305,3.30787,7880000.0
2008-08-18 16:07:00,3.30802,3.31415,3.30802,3.3133,9000000.0
2008-08-18 16:08:00,3.31154,3.31154,3.30972,3.31086,4500000.0
2008-08-18 16:09:00,3.30294,3.31196,3.30294,3.31149,4510000.0
2008-08-18 16:10:00,3.31083,3.31265,3.30422,3.31019,6390000.0
2008-08-18 16:11:00,3.31128,3.31128,3.30235,3.30948,10520000.0
2008-08-18 16:12:00,3.31297,3.31297,3.30396,3.30396,5260000.0
2008-08-18 16:13:00,3.31109,3.3126,3.30533,3.3073,7510000.0
2008-08-18 16:14:00,3.31094,3.31481,3.30302,3.30499,5630000.0
2008-08-18 16:15:00,3.3132,3.3132,3.3045,3.31091,9760000.0
2008-08-18 16:16:00,3.30697,3.31433,3.30697,3.3131,7500000.0
2008-08-18 16:17:00,3.31259,3.31394,3.31057,3.31255,6000000.0
2008-08-18 16:18:00,3.31311,3.31311,3.3104,3.31127,4880000.0
2008-08-18 16:19:00,3.31279,3.31444,3.30554,3.30644,6750000.0
2008-08-18 16:20:00,3.31384,3.31456,3.30454,3.31313,6760000.0
2008-08-18 16:21:00,3.31343,3.31343,3.30788,3.31254,6750000.0
2008-08-18 16:22:00,3.30589,3.31091,3.30142,3.31091,6000000.0
2008-08-18 16:23:00,3.31104,3.31259,3.301,3.31007,7130000.0
2008-08-18 16:24:00,3.30372,3.31361,3.301,3.30915,19900000.0
2008-08-18 16:25:00,3.30153,3.30981,3.30002,3.30464,7890000.0
2008-08-18 16:26:00,3.31224,3.3129,3.30631,3.3129,5250000.0
2008-08-18 16:27:00,3.30992,3.31645,3.30662,3.31511,5630000.0
2008-08-18 16:28:00,3.30905,3.31336,3.30364,3.30364,4880000.0
2008-08-18 16:29:00,3.31182,3.31496,3.30692,3.31471,7130000.0
2008-08-18 16:30:00,3.31517,3.31517,3.30656,3.30656,11630000.0
2008-08-18 16:31:00,3.31301,3.31447,3.30675,3.30675,5630000.0
2008-08-18 16:32:00,3.3108,3.31407,3.30781,3.31191,6760000.0
2008-08-18 16:33:00,3.31311,3.31377,3.3086,3.30958,4880000.0
2008-08-18 16:34:00,3.31109,3.31517,3.31022,3.31277,8640000.0
2008-08-18 16:35:00,3.31182,3.31441,3.30313,3.31441,7510000.0
2008-08-18 16:36:00,3.31274,3.31515,3.30789,3.3145,4880000.0
2008-08-18 16:37:00,3.31546,3.31622,3.31023,3.31459,7130000.0
2008-08-18 16:38:00,3.3142,3.31544,3.31105,3.31364,4880000.0
2008-08-18 16:39:00,3.30464,3.31408,3.30421,3.31387,5260000.0
2008-08-18 16:40:00,3.31431,3.31487,3.31232,3.31279,4510000.0
2008-08-18 16:41:00,3.31474,3.31482,3.3065,3.31386,6010000.0
2008-08-18 16:42:00,3.31097,3.31524,3.30521,3.31082,6760000.0
2008-08-18 16:43:00,3.31072,3.31502,3.30396,3.30396,7880000.0
2008-08-18 16:44:00,3.31179,3.31422,3.30866,3.30912,6760000.0
2008-08-18 16:45:00,3.31364,3.31364,3.30291,3.31138,11270000.0
2008-08-18 16:46:00,3.31307,3.31438,3.30784,3.31076,5630000.0
2008-08-18 16:47:00,3.30953,3.31459,3.30953,3.31304,7510000.0
2008-08-18 16:48:00,3.31434,3.31494,3.31024,3.31434,4880000.0
2008-08-18 16:49:00,3.3126,3.32,3.30893,3.31284,6750000.0
2008-08-18 16:50:00,3.31628,3.31713,3.3062,3.31188,4510000.0
2008-08-18 16:51:00,3.31428,3.31565,3.30654,3.31565,6750000.0
2008-08-18 16:52:00,3.30947,3.31624,3.3073,3.3073,6000000.0
2008-08-18 16:53:00,3.31809,3.31868,3.30794,3.31179,3760000.0
2008-08-18 16:54:00,3.30903,3.31564,3.30841,3.31463,8250000.0
2008-08-18 16:55:00,3.31101,3.31552,3.30847,3.31552,7500000.0
2008-08-18 16:56:00,3.31026,3.31629,3.31026,3.31132,7130000.0
2008-08-18 16:57:00,3.31485,3.3161,3.30467,3.31364,5260000.0
2008-08-18 16:58:00,3.31006,3.31456,3.30985,3.31456,7880000.0
2008-08-18 16:59:00,3.31483,3.31568,3.30502,3.31502,12000000.0
2008-08-18 17:00:00,3.31548,3.31572,3.30483,3.30986,5250000.0
2008-08-18 17:01:00,3.31402,3.31493,3.30431,3.30996,14280000.0
2008-08-18 17:02:00,3.31438,3.31624,3.31045,3.31502,6380000.0
2008-08-18 17:03:00,3.3152,3.31639,3.30556,3.31639,6000000.0
2008-08-18 17:04:00,3.31262,3.31588,3.30879,3.31422,7510000.0
2008-08-18 17:05:00,3.31494,3.31939,3.31263,3.3152,7140000.0
2008-08-18 17:06:00,3.31582,3.31759,3.30785,3.31249,7880000.0
2008-08-18 17:07:00,3.3151,3.31725,3.31203,3.31436,5630000.0
2008-08-18 17:08:00,3.31392,3.31569,3.31392,3.31569,1500000.0
2008-08-18 17:09:00,3.31581,3.31779,3.30547,3.316,5270000.0
2008-08-18 17:10:00,3.31727,3.31908,3.31033,3.31269,6010000.0
2008-08-18 17:11:00,3.31475,3.31475,3.30374,3.30374,7510000.0
2008-08-18 17:12:00,3.31742,3.3186,3.31331,3.31572,5630000.0
2008-08-18 17:13:00,3.31658,3.31658,3.30739,3.30739,4500000.0
2008-08-18 17:14:00,3.31314,3.3177,3.30711,3.31605,6380000.0
2008-08-18 17:15:00,3.31569,3.31773,3.31269,3.31371,4880000.0
2008-08-18 17:16:00,3.31174,3.31975,3.31054,3.31054,4880000.0
2008-08-18 17:17:00,3.31064,3.31732,3.31064,3.31126,5630000.0
2008-08-18 17:18:00,3.31229,3.31682,3.31012,3.31281,6760000.0
2008-08-18 17:19:00,3.3133,3.31584,3.30625,3.30966,13890000.0
2008-08-18 17:20:00,3.31626,3.31709,3.3114,3.31522,4130000.0
2008-08-18 17:21:00,3.31265,3.31987,3.30795,3.31457,7880000.0
2008-08-18 17:22:00,3.31226,3.32018,3.31226,3.3176,6380000.0
2008-08-18 17:23:00,3.31174,3.3174,3.30702,3.31663,6010000.0
2008-08-18 17:24:00,3.31253,3.31768,3.30816,3.31209,7510000.0
2008-08-18 17:25:00,3.31049,3.31574,3.30763,3.31574,5250000.0
2008-08-18 17:26:00,3.31229,3.31581,3.30286,3.3157,7140000.0
2008-08-18 17:27:00,3.30853,3.31636,3.30524,3.30898,6750000.0
2008-08-18 17:28:00,3.30699,3.31713,3.30699,3.31496,5630000.0
2008-08-18 17:29:00,3.31083,3.31573,3.31026,3.31382,4880000.0
2008-08-18 17:30:00,3.31503,3.31645,3.30658,3.31103,7140000.0
2008-08-18 17:31:00,3.30581,3.31277,3.30581,3.31254,3010000.0
2008-08-18 17:32:00,3.31536,3.31536,3.31137,3.31458,4880000.0
2008-08-18 17:33:00,3.30931,3.31508,3.30739,3.31388,6000000.0
2008-08-18 17:34:00,3.3136,3.31377,3.3079,3.3079,6380000.0
2008-08-18 17:35:00,3.30955,3.31475,3.30955,3.31269,6380000.0
2008-08-18 17:36:00,3.31253,3.31253,3.30656,3.30745,6380000.0
2008-08-18 17:37:00,3.31061,3.31366,3.30689,3.30879,6750000.0
2008-08-18 17:38:00,3.31146,3.31175,3.30981,3.31175,4130000.0
2008-08-18 17:39:00,3.31067,3.31132,3.30416,3.3098,7880000.0
2008-08-18 17:40:00,3.31102,3.31326,3.30336,3.3118,7130000.0
2008-08-18 17:41:00,3.30965,3.31169,3.30272,3.31169,5640000.0
2008-08-18 17:42:00,3.30475,3.31044,3.30033,3.30835,8250000.0
2008-08-18 17:43:00,3.30847,3.31086,3.30489,3.30626,7130000.0
2008-08-18 17:44:00,3.30506,3.30999,3.30358,3.30358,4520000.0
2008-08-18 17:45:00,3.30444,3.31024,3.30371,3.30955,9380000.0
2008-08-18 17:46:00,3.30839,3.30956,3.30009,3.30835,6760000.0
2008-08-18 17:47:00,3.30474,3.30883,3.29988,3.30347,6000000.0
2008-08-18 17:48:00,3.3062,3.31041,3.30011,3.30822,8250000.0
2008-08-18 17:49:00,3.30921,3.31108,3.29995,3.31026,7500000.0
2008-08-18 17:50:00,3.29972,3.31149,3.29972,3.30289,6750000.0
2008-08-18 17:51:00,3.30796,3.31117,3.30175,3.30455,5260000.0
2008-08-18 17:52:00,3.3018,3.31235,3.3018,3.31051,4510000.0
2008-08-18 17:53:00,3.31137,3.31389,3.30272,3.30747,6760000.0
2008-08-18 17:54:00,3.3127,3.3127,3.30191,3.31181,6380000.0
2008-08-18 17:55:00,3.30268,3.31191,3.30268,3.30863,5250000.0
2008-08-18 17:56:00,3.31073,3.31466,3.30509,3.30978,6390000.0
2008-08-18 17:57:00,3.30565,3.30914,3.30107,3.30547,5630000.0
2008-08-18 17:58:00,3.31103,3.31103,3.30004,3.31028,4880000.0
2008-08-18 17:59:00,3.30924,3.31024,3.30713,3.31007,5250000.0
2008-08-18 18:00:00,3.31181,3.31181,3.30416,3.31011,7500000.0
2008-08-18 18:01:00,3.29926,3.30935,3.29844,3.3087,7130000.0
2008-08-18 18:02:00,3.30763,3.31175,3.30072,3.30804,8250000.0
2008-08-18 18:03:00,3.31033,3.31106,3.30566,3.31036,7890000.0
2008-08-18 18:04:00,3.31016,3.31016,3.29987,3.30925,7510000.0
2008-08-18 18:05:00,3.30834,3.31082,3.29896,3.3089,9000000.0
2008-08-18 18:06:00,3.30573,3.31085,3.30099,3.31085,4140000.0
2008-08-18 18:07:00,3.30639,3.31031,3.30148,3.30865,6000000.0
2008-08-18 18:08:00,3.30272,3.30707,3.30195,3.30707,6000000.0
2008-08-18 18:09:00,3.30815,3.30815,3.29865,3.30178,4890000.0
2008-08-18 18:10:00,3.30149,3.30818,3.30121,3.30818,6750000.0
2008-08-18 18:11:00,3.29877,3.30915,3.29877,3.30414,6380000.0
2008-08-18 18:12:00,3.30459,3.30822,3.30017,3.3041,7880000.0
2008-08-18 18:13:00,3.30369,3.30754,3.30043,3.30749,7510000.0
2008-08-18 18:14:00,3.30741,3.30981,3.29985,3.29985,5260000.0
2008-08-18 18:15:00,3.3102,3.3102,3.30213,3.30615,8630000.0
2008-08-18 18:16:00,3.30707,3.30857,3.29875,3.30753,6760000.0
2008-08-18 18:17:00,3.30448,3.31524,3.30287,3.30673,19150000.0
2008-08-18 18:18:00,3.30815,3.30958,3.30252,3.30362,6000000.0
2008-08-18 18:19:00,3.3071,3.31075,3.30172,3.30317,4890000.0
2008-08-18 18:20:00,3.30857,3.30882,3.30275,3.30706,6010000.0
2008-08-18 18:21:00,3.30636,3.30875,3.30456,3.30456,5250000.0
2008-08-18 18:22:00,3.30544,3.30859,3.29853,3.30699,7500000.0
2008-08-18 18:23:00,3.3083,3.3083,3.30191,3.30191,5260000.0
2008-08-18 18:24:00,3.3088,3.3088,3.30461,3.30782,5250000.0
2008-08-18 18:25:00,3.30732,3.30866,3.30442,3.30756,4880000.0
2008-08-18 18:26:00,3.3049,3.30832,3.3049,3.30816,4880000.0
2008-08-18 18:27:00,3.30728,3.30848,3.29985,3.30809,5250000.0
2008-08-18 18:28:00,3.30475,3.31032,3.3041,3.30645,4510000.0
2008-08-18 18:29:00,3.30837,3.31033,3.29955,3.30747,6000000.0
2008-08-18 18:30:00,3.30875,3.30897,3.30503,3.30757,6000000.0
2008-08-18 18:31:00,3.30707,3.30884,3.30076,3.30884,7880000.0
2008-08-18 18:32:00,3.30741,3.30741,3.29652,3.30728,7130000.0
2008-08-18 18:33:00,3.30803,3.30803,3.30612,3.30658,5630000.0
2008-08-18 18:34:00,3.30402,3.30928,3.2978,3.30273,5260000.0
2008-08-18 18:35:00,3.30791,3.30856,3.29906,3.29906,6000000.0
2008-08-18 18:36:00,3.2991,3.3089,3.29908,3.29908,5250000.0
2008-08-18 18:37:00,3.30448,3.30924,3.30309,3.30924,6010000.0
2008-08-18 18:38:00,3.30973,3.31194,3.3003,3.30868,7510000.0
2008-08-18 18:39:00,3.30208,3.3071,3.29702,3.30665,7500000.0
2008-08-18 18:40:00,3.30322,3.30849,3.29927,3.30749,6380000.0
2008-08-18 18:41:00,3.30639,3.30783,3.30381,3.30474,6000000.0
2008-08-18 18:42:00,3.30242,3.30687,3.29713,3.30647,5630000.0
2008-08-18 18:43:00,3.30777,3.30868,3.30201,3.30551,7510000.0
2008-08-18 18:44:00,3.30404,3.30897,3.30404,3.30506,6000000.0
2008-08-18 18:45:00,3.30887,3.30887,3.30364,3.30839,4880000.0
2008-08-18 18:46:00,3.30365,3.3089,3.30012,3.30856,7500000.0
2008-08-18 18:47:00,3.30865,3.31003,3.30295,3.30295,5250000.0
2008-08-18 18:48:00,3.29704,3.30692,3.29395,3.30692,4880000.0
2008-08-18 18:49:00,3.3029,3.3075,3.2979,3.3075,7880000.0
2008-08-18 18:50:00,3.30348,3.30851,3.29974,3.29974,6000000.0
2008-08-18 18:51:00,3.30629,3.30897,3.30421,3.30421,6010000.0
2008-08-18 18:52:00,3.30891,3.30995,3.29977,3.30412,6000000.0
2008-08-18 18:53:00,3.30839,3.30839,3.29859,3.29935,6760000.0
2008-08-18 18:54:00,3.30775,3.30783,3.29677,3.30703,6760000.0
2008-08-18 18:55:00,3.30364,3.30856,3.29781,3.30856,7880000.0
2008-08-18 18:56:00,3.30797,3.30862,3.29738,3.29738,4510000.0
2008-08-18 18:57:00,3.29939,3.30314,3.29336,3.30096,6000000.0
2008-08-18 18:58:00,3.30188,3.30744,3.29594,3.30283,9770000.0
2008-08-18 18:59:00,3.30425,3.30634,3.29921,3.30634,12770000.0
2008-08-18 19:00:00,3.30304,3.30446,3.29292,3.29735,13130000.0
2008-08-18 19:01:00,3.30652,3.30652,3.30196,3.30553,7880000.0
2008-08-18 19:02:00,3.3028,3.30772,3.29649,3.30406,10880000.0
2008-08-18 19:03:00,3.30384,3.30913,3.30343,3.30732,7510000.0
2008-08-18 19:04:00,3.30522,3.30811,3.29972,3.30507,4500000.0
2008-08-18 19:05:00,3.30896,3.30933,3.29793,3.30377,9000000.0
2008-08-18 19:06:00,3.30813,3.30825,3.30373,3.30373,3750000.0
2008-08-18 19:07:00,3.30811,3.30953,3.30444,3.30953,6750000.0
2008-08-18 19:08:00,3.30831,3.30939,3.29939,3.29939,3380000.0
2008-08-18 19:09:00,3.30129,3.30783,3.29748,3.30783,7130000.0
2008-08-18 19:10:00,3.30744,3.3088,3.30514,3.30739,4510000.0
2008-08-18 19:11:00,3.30284,3.30798,3.29534,3.29705,10890000.0
2008-08-18 19:12:00,3.30437,3.30784,3.29565,3.30085,10130000.0
2008-08-18 19:13:00,3.30642,3.30687,3.30228,3.30568,5250000.0
2008-08-18 19:14:00,3.30727,3.30727,3.30582,3.3061,6380000.0
2008-08-18 19:15:00,3.30406,3.30406,3.29161,3.29161,10880000.0
2008-08-18 19:17:00,3.30005,3.30608,3.29294,3.30277,6000000.0
2008-08-18 19:18:00,3.30747,3.30898,3.30449,3.30898,6380000.0
2008-08-18 19:19:00,3.30715,3.30927,3.29882,3.3042,12010000.0
2008-08-18 19:20:00,3.30368,3.30907,3.30368,3.30759,3380000.0
2008-08-18 19:21:00,3.309,3.30914,3.30774,3.30849,3750000.0
2008-08-18 19:22:00,3.30097,3.30662,3.3005,3.3058,6000000.0
2008-08-18 19:23:00,3.30711,3.30711,3.29927,3.30682,10130000.0
2008-08-18 19:24:00,3.30762,3.30762,3.29659,3.30633,9380000.0
2008-08-18 19:25:00,3.30687,3.30702,3.3011,3.30702,8630000.0
2008-08-18 19:26:00,3.3085,3.3085,3.29776,3.30272,6010000.0
2008-08-18 19:27:00,3.30317,3.30939,3.29907,3.30939,8250000.0
2008-08-18 19:28:00,3.3004,3.31357,3.3004,3.30677,6380000.0
2008-08-18 19:29:00,3.30017,3.31203,3.30017,3.3049,8250000.0
2008-08-18 19:30:00,3.30907,3.30923,3.30144,3.30923,6390000.0
2008-08-18 19:32:00,3.30098,3.31335,3.30098,3.31087,7500000.0
2008-08-18 19:33:00,3.30528,3.31074,3.30528,3.30957,4880000.0
2008-08-18 19:34:00,3.3049,3.30785,3.30338,3.30338,5260000.0
2008-08-18 19:35:00,3.30905,3.3094,3.29953,3.3094,3000000.0
2008-08-18 19:36:00,3.29813,3.30936,3.29813,3.30915,4880000.0
2008-08-18 19:37:00,3.30517,3.30517,3.29709,3.29709,3000000.0
2008-08-18 19:38:00,3.30884,3.30884,3.30392,3.30594,5630000.0
2008-08-18 19:39:00,3.30382,3.30907,3.30382,3.30907,1500000.0
2008-08-18 19:40:00,3.30749,3.30749,3.29965,3.29965,1500000.0
2008-08-18 19:41:00,3.30945,3.30945,3.30945,3.30945,750000.0
2008-08-18 19:43:00,3.30752,3.30752,3.29676,3.30641,4880000.0
2008-08-18 19:44:00,3.30418,3.30973,3.29998,3.30972,3760000.0
2008-08-18 19:45:00,3.30518,3.3104,3.30518,3.30992,4520000.0
2008-08-18 19:46:00,3.29881,3.30916,3.29769,3.30382,6760000.0
2008-08-18 19:47:00,3.30347,3.30881,3.29958,3.30506,7510000.0
2008-08-18 19:48:00,3.30534,3.30534,3.29965,3.29965,1500000.0
2008-08-18 19:49:00,3.304,3.30843,3.304,3.30816,3750000.0
2008-08-18 19:50:00,3.30848,3.30848,3.29433,3.30727,5640000.0
2008-08-18 19:51:00,3.30384,3.30659,3.29703,3.30203,10900000.0
2008-08-18 19:52:00,3.30377,3.30377,3.30377,3.30377,380000.0
2008-08-18 19:53:00,3.30514,3.30691,3.29616,3.30372,7900000.0
2008-08-18 19:54:00,3.30757,3.30757,3.30757,3.30757,750000.0
2008-08-18 19:55:00,3.30769,3.30769,3.30675,3.30675,1130000.0
2008-08-18 19:56:00,3.30577,3.30577,3.30239,3.30239,1500000.0
2008-08-18 19:57:00,3.30801,3.30906,3.30178,3.30669,6390000.0
2008-08-18 19:58:00,3.30674,3.31023,3.30074,3.30074,5250000.0
2008-08-18 19:59:00,3.29973,3.31025,3.29973,3.30476,8260000.0
2008-08-18 20:00:00,3.30855,3.30855,3.30229,3.30251,2640000.0
2008-08-18 20:02:00,3.30603,3.30693,3.29658,3.29658,7510000.0
2008-08-18 20:03:00,3.30423,3.30552,3.30423,3.30552,1500000.0
2008-08-18 20:06:00,3.30698,3.30698,3.29551,3.30364,7140000.0
2008-08-18 20:07:00,3.30291,3.30291,3.2943,3.29463,2250000.0
2008-08-18 20:10:00,3.30725,3.30954,3.29694,3.29694,7510000.0
2008-08-18 20:15:00,3.30884,3.30884,3.298,3.298,1500000.0
2008-08-18 20:16:00,3.30574,3.30707,3.30437,3.30584,4880000.0
2008-08-18 20:17:00,3.30869,3.31175,3.29936,3.29936,8250000.0
2008-08-18 20:19:00,3.30592,3.30752,3.29722,3.29812,6770000.0
2008-08-18 20:22:00,3.30612,3.30612,3.30119,3.30119,1500000.0
2008-08-18 20:23:00,3.30535,3.307,3.30239,3.307,5260000.0
2008-08-18 20:24:00,3.30321,3.30552,3.29295,3.29576,8250000.0
2008-08-18 20:26:00,3.30229,3.30805,3.30229,3.30805,6000000.0
2008-08-18 20:27:00,3.30101,3.31018,3.29866,3.29866,6750000.0
2008-08-18 20:29:00,3.30013,3.3058,3.29901,3.29901,1880000.0
2008-08-18 20:30:00,3.30994,3.30994,3.30994,3.30994,750000.0
2008-08-18 20:33:00,3.30446,3.30446,3.29098,3.29475,7510000.0
2008-08-18 20:39:00,3.30413,3.31011,3.30293,3.30494,6010000.0
2008-08-18 20:40:00,3.30223,3.30748,3.30223,3.30542,4510000.0
2008-08-18 20:41:00,3.30434,3.30793,3.30132,3.30667,9380000.0
2008-08-18 20:42:00,3.30593,3.30735,3.29573,3.30582,4880000.0
2008-08-18 20:43:00,3.30735,3.31127,3.2982,3.30057,13130000.0
2008-08-18 20:45:00,3.30889,3.30889,3.29731,3.30483,7140000.0
2008-08-18 20:46:00,3.30672,3.30672,3.30672,3.30672,380000.0
2008-08-18 20:48:00,3.3064,3.3064,3.29495,3.30413,7880000.0
2008-08-18 20:51:00,3.30552,3.30603,3.29582,3.30366,7140000.0
2008-08-18 20:58:00,3.30367,3.30742,3.30367,3.30742,1500000.0
2008-08-18 20:59:00,3.30767,3.30767,3.29632,3.30471,8250000.0
2008-08-18 21:00:00,3.30893,3.30893,3.30847,3.30847,2250000.0
2008-08-18 21:01:00,3.30347,3.30536,3.30347,3.30536,1500000.0
2008-08-18 21:04:00,3.30949,3.3131,3.30112,3.3016,8640000.0
2008-08-18 21:05:00,3.30319,3.3083,3.30319,3.30646,4510000.0
2008-08-18 21:08:00,3.30482,3.30855,3.30482,3.30732,2630000.0
2008-08-18 21:09:00,3.30898,3.31121,3.30036,3.309,4880000.0
2008-08-18 21:10:00,3.30707,3.30707,3.29282,3.29706,7510000.0
2008-08-18 21:12:00,3.30791,3.3099,3.30791,3.3099,3000000.0
2008-08-18 21:15:00,3.30996,3.31042,3.30584,3.30904,5640000.0
2008-08-18 21:16:00,3.30675,3.31014,3.30601,3.30712,7880000.0
2008-08-18 21:17:00,3.31002,3.31025,3.29972,3.30062,10510000.0
2008-08-18 21:18:00,3.30582,3.30814,3.30383,3.30789,4500000.0
2008-08-18 21:20:00,3.30874,3.30907,3.29833,3.30733,7140000.0
2008-08-18 21:30:00,3.31072,3.31072,3.30042,3.30881,7880000.0
2008-08-18 21:32:00,3.30873,3.31003,3.299,3.30045,7510000.0
2008-08-18 21:33:00,3.29793,3.30799,3.29793,3.30607,2250000.0
2008-08-18 21:43:00,3.30982,3.30982,3.29952,3.30042,7880000.0
2008-08-18 21:45:00,3.31262,3.31262,3.30232,3.31071,7140000.0
2008-08-18 21:50:00,3.31043,3.31295,3.30025,3.30165,6770000.0
2008-08-18 21:53:00,3.31049,3.31049,3.29962,3.30789,7510000.0
2008-08-18 21:54:00,3.30634,3.3077,3.29807,3.3077,6000000.0
2008-08-18 21:58:00,3.31102,3.31325,3.30194,3.3091,5630000.0
2008-08-18 21:59:00,3.30942,3.31102,3.30072,3.30162,8250000.0
2008-08-18 22:00:00,3.31272,3.31272,3.31272,3.31272,750000.0
2008-08-18 22:07:00,3.3096,3.3096,3.29762,3.30665,7520000.0
2008-08-18 22:08:00,3.30672,3.31058,3.30232,3.31058,4880000.0
2008-08-18 22:13:00,3.30821,3.3095,3.30737,3.30839,6000000.0
2008-08-18 22:14:00,3.30943,3.31023,3.2991,3.30049,8250000.0
2008-08-18 22:15:00,3.31102,3.31168,3.31102,3.31168,1130000.0
2008-08-18 22:24:00,3.3054,3.30542,3.29319,3.29714,7510000.0
2008-08-18 22:30:00,3.31142,3.31142,3.30112,3.30202,7510000.0
2008-08-18 22:45:00,3.31262,3.31262,3.30232,3.31071,7140000.0
2008-08-18 22:47:00,3.30972,3.31279,3.30195,3.30887,7510000.0
2008-08-18 22:54:00,3.30824,3.30824,3.29713,3.30606,7880000.0
2008-08-18 23:00:00,3.31128,3.31128,3.29831,3.30606,7140000.0
2008-08-18 23:04:00,3.30803,3.30803,3.2966,3.30529,6770000.0
2008-08-18 23:05:00,3.30525,3.30525,3.29774,3.29774,2250000.0
2008-08-18 23:15:00,3.31092,3.31092,3.29801,3.30667,7510000.0
2008-08-18 23:17:00,3.30701,3.30701,3.30245,3.30296,4880000.0
2008-08-18 23:18:00,3.30637,3.30772,3.29873,3.30713,4500000.0
2008-08-18 23:19:00,3.30496,3.30629,3.29432,3.29718,10880000.0
2008-08-18 23:20:00,3.30717,3.30717,3.29718,3.29742,5250000.0
2008-08-18 23:22:00,3.30185,3.3085,3.29901,3.30828,6760000.0
2008-08-18 23:23:00,3.30094,3.30699,3.30094,3.30699,4510000.0
2008-08-18 23:24:00,3.30767,3.30851,3.30348,3.30428,5250000.0
2008-08-18 23:25:00,3.30869,3.31095,3.30374,3.31095,5630000.0
2008-08-18 23:26:00,3.30913,3.30913,3.29962,3.29962,5630000.0
2008-08-18 23:27:00,3.309,3.30904,3.309,3.30904,1500000.0
2008-08-18 23:28:00,3.30781,3.30926,3.30418,3.30547,4130000.0
2008-08-18 23:29:00,3.30742,3.30902,3.29872,3.29962,9760000.0
2008-08-18 23:30:00,3.31266,3.31272,3.30796,3.31272,2250000.0
2008-08-18 23:31:00,3.29929,3.3088,3.29929,3.30403,7510000.0
2008-08-18 23:32:00,3.3088,3.30955,3.2989,3.2994,9750000.0
2008-08-18 23:33:00,3.30722,3.30924,3.29942,3.30722,9000000.0
2008-08-18 23:35:00,3.30781,3.30781,3.3031,3.3031,3000000.0
2008-08-18 23:36:00,3.29773,3.30811,3.29773,3.30647,4880000.0
2008-08-18 23:37:00,3.30876,3.30876,3.30227,3.30864,4130000.0
2008-08-18 23:38:00,3.30887,3.31014,3.29966,3.30407,7890000.0
2008-08-18 23:39:00,3.3074,3.30811,3.29815,3.29878,3750000.0
2008-08-18 23:40:00,3.30584,3.30875,3.30414,3.30462,4140000.0
2008-08-18 23:41:00,3.30905,3.30935,3.30485,3.30935,4880000.0
2008-08-18 23:42:00,3.30343,3.30808,3.30162,3.30663,8630000.0
2008-08-18 23:43:00,3.30858,3.30958,3.29922,3.29985,6390000.0
2008-08-18 23:44:00,3.30596,3.31079,3.29976,3.30534,6010000.0
2008-08-18 23:45:00,3.30857,3.30991,3.30628,3.30679,5260000.0
2008-08-18 23:46:00,3.30716,3.30879,3.29925,3.30802,9760000.0
2008-08-18 23:47:00,3.30625,3.30826,3.29793,3.30826,5250000.0
2008-08-18 23:48:00,3.30743,3.31029,3.30381,3.30885,7500000.0
2008-08-18 23:49:00,3.30789,3.30858,3.29494,3.30358,10130000.0
2008-08-18 23:50:00,3.30276,3.30967,3.29942,3.30772,5630000.0
2008-08-18 23:51:00,3.30491,3.31094,3.29987,3.30839,6020000.0
2008-08-18 23:52:00,3.30747,3.31072,3.30454,3.30871,6010000.0
2008-08-18 23:53:00,3.30622,3.31203,3.30622,3.30908,4880000.0
2008-08-18 23:54:00,3.30175,3.31255,3.30175,3.30215,7890000.0
2008-08-18 23:55:00,3.30474,3.30964,3.29977,3.30881,4500000.0
2008-08-18 23:56:00,3.3112,3.31316,3.30625,3.3098,6750000.0
2008-08-18 23:57:00,3.30891,3.30983,3.30455,3.30476,9760000.0
2008-08-18 23:58:00,3.31162,3.31162,3.30619,3.30891,5630000.0
2008-08-18 23:59:00,3.30286,3.31462,3.3017,3.3017,15390000.0
2008-08-19 00:00:00,3.31457,3.31457,3.30685,3.31097,4880000.0
2008-08-19 00:01:00,3.30384,3.31031,3.30087,3.30333,6000000.0
2008-08-19 00:02:00,3.30964,3.31118,3.3014,3.3014,6000000.0
2008-08-19 00:03:00,3.30996,3.31466,3.30369,3.31042,7520000.0
2008-08-19 00:04:00,3.31064,3.31242,3.30642,3.31028,6010000.0
2008-08-19 00:05:00,3.31012,3.31012,3.29837,3.30834,12760000.0
2008-08-19 00:06:00,3.30961,3.3102,3.30013,3.30859,9380000.0
2008-08-19 00:07:00,3.31026,3.31182,3.3019,3.3019,4510000.0
2008-08-19 00:08:00,3.30577,3.30706,3.29864,3.29864,6760000.0
2008-08-19 00:09:00,3.30461,3.31105,3.30461,3.30956,7510000.0
2008-08-19 00:10:00,3.31129,3.31269,3.30667,3.30678,7880000.0
2008-08-19 00:11:00,3.30509,3.31151,3.30202,3.30584,5250000.0
2008-08-19 00:13:00,3.30856,3.30913,3.30856,3.30913,1500000.0
2008-08-19 00:14:00,3.30922,3.30922,3.29882,3.29882,4880000.0
2008-08-19 00:15:00,3.31029,3.31352,3.31029,3.31119,6000000.0
2008-08-19 00:16:00,3.30603,3.3119,3.30603,3.30959,3380000.0
2008-08-19 00:18:00,3.31116,3.31146,3.3037,3.3079,5640000.0
2008-08-19 00:20:00,3.30289,3.3132,3.3016,3.3016,3000000.0
2008-08-19 00:21:00,3.31079,3.31079,3.2996,3.31057,6380000.0
2008-08-19 00:22:00,3.31044,3.31579,3.30256,3.30256,12000000.0
2008-08-19 00:24:00,3.3096,3.3096,3.29917,3.30866,4880000.0
2008-08-19 00:25:00,3.30032,3.31015,3.30032,3.30728,3380000.0
2008-08-19 00:26:00,3.31094,3.31215,3.30206,3.30979,14270000.0
2008-08-19 00:27:00,3.30039,3.31056,3.30039,3.30039,5250000.0
2008-08-19 00:28:00,3.31086,3.31086,3.30062,3.31077,4130000.0
2008-08-19 00:29:00,3.31071,3.3114,3.30088,3.30888,7880000.0
2008-08-19 00:30:00,3.31326,3.31327,3.30347,3.31123,3760000.0
2008-08-19 00:31:00,3.30888,3.30953,3.30073,3.30789,8630000.0
2008-08-19 00:32:00,3.31066,3.31105,3.3001,3.30134,10510000.0
2008-08-19 00:33:00,3.30858,3.30866,3.29775,3.30676,6010000.0
2008-08-19 00:34:00,3.30918,3.30918,3.30133,3.30133,1130000.0
2008-08-19 00:35:00,3.31065,3.31072,3.31065,3.31072,1500000.0
2008-08-19 00:36:00,3.31055,3.31293,3.30267,3.30715,5630000.0
2008-08-19 00:37:00,3.31029,3.31029,3.30748,3.30927,5250000.0
2008-08-19 00:38:00,3.30464,3.31042,3.30464,3.30734,4510000.0
2008-08-19 00:39:00,3.31051,3.31051,3.30021,3.30859,7510000.0
2008-08-19 00:40:00,3.30606,3.31004,3.3,3.30502,4130000.0
2008-08-19 00:41:00,3.30978,3.30978,3.29977,3.30283,3750000.0
2008-08-19 00:44:00,3.31042,3.31058,3.30012,3.30493,15390000.0
2008-08-19 00:45:00,3.30617,3.31458,3.30391,3.30815,5260000.0
2008-08-19 00:46:00,3.30957,3.31364,3.30373,3.31189,6000000.0
2008-08-19 00:47:00,3.30122,3.31078,3.30122,3.30919,6380000.0
2008-08-19 00:48:00,3.3048,3.30953,3.30058,3.30936,3380000.0
2008-08-19 00:49:00,3.30839,3.31066,3.30398,3.31066,4520000.0
2008-08-19 00:50:00,3.30588,3.31152,3.30588,3.3093,4880000.0
2008-08-19 00:51:00,3.30806,3.30991,3.30098,3.30667,3380000.0
2008-08-19 00:52:00,3.31068,3.31068,3.30003,3.30484,6380000.0
2008-08-19 00:53:00,3.31013,3.3111,3.30589,3.30589,4880000.0
2008-08-19 00:54:00,3.30617,3.30759,3.2984,3.30759,5630000.0
2008-08-19 00:55:00,3.31032,3.31073,3.29963,3.31073,15770000.0
2008-08-19 00:56:00,3.30917,3.31106,3.30026,3.30596,12760000.0
2008-08-19 00:57:00,3.30995,3.31081,3.30423,3.31058,6750000.0
2008-08-19 00:58:00,3.30477,3.31053,3.29965,3.30117,11640000.0
2008-08-19 00:59:00,3.30965,3.31092,3.30118,3.31055,6380000.0
2008-08-19 01:00:00,3.31192,3.31192,3.30259,3.30755,3760000.0
2008-08-19 01:02:00,3.31075,3.31132,3.30097,3.30897,7510000.0
2008-08-19 01:04:00,3.30018,3.31009,3.30018,3.31009,3380000.0
2008-08-19 01:05:00,3.31052,3.31052,3.2997,3.30679,12390000.0
2008-08-19 01:06:00,3.30789,3.31181,3.30206,3.31122,3380000.0
2008-08-19 01:07:00,3.30911,3.31083,3.30107,3.30505,6010000.0
2008-08-19 01:08:00,3.30849,3.31008,3.29848,3.30614,6010000.0
2008-08-19 01:09:00,3.30498,3.31032,3.30072,3.31032,6010000.0
2008-08-19 01:10:00,3.3015,3.31222,3.3015,3.31159,5250000.0
2008-08-19 01:11:00,3.30916,3.31092,3.30053,3.30133,11260000.0
2008-08-19 01:12:00,3.29969,3.30916,3.29969,3.30037,3750000.0
2008-08-19 01:13:00,3.3104,3.3104,3.30503,3.30975,6000000.0
2008-08-19 01:14:00,3.31062,3.31122,3.30058,3.30611,12010000.0
2008-08-19 01:15:00,3.31115,3.31136,3.30491,3.30532,5630000.0
2008-08-19 01:16:00,3.30134,3.31059,3.30134,3.30994,6010000.0
2008-08-19 01:17:00,3.30888,3.30922,3.29963,3.30911,7510000.0
2008-08-19 01:18:00,3.30851,3.3113,3.30307,3.30998,5630000.0
2008-08-19 01:19:00,3.30623,3.31288,3.30278,3.3098,6010000.0
2008-08-19 01:20:00,3.30597,3.31147,3.30463,3.30935,7510000.0
2008-08-19 01:21:00,3.30957,3.31073,3.30045,3.31044,5630000.0
2008-08-19 01:22:00,3.30995,3.31088,3.30555,3.31088,6010000.0
2008-08-19 01:23:00,3.30909,3.31101,3.30112,3.31101,3380000.0
2008-08-19 01:25:00,3.30719,3.31084,3.30708,3.30708,5250000.0
2008-08-19 01:26:00,3.30136,3.31086,3.30057,3.30994,3380000.0
2008-08-19 01:27:00,3.30858,3.30858,3.29485,3.29959,7890000.0
2008-08-19 01:29:00,3.30461,3.30987,3.30104,3.30987,3380000.0
2008-08-19 01:30:00,3.31215,3.31219,3.30297,3.30938,7520000.0
2008-08-19 01:31:00,3.31027,3.31052,3.30435,3.31009,7520000.0
2008-08-19 01:32:00,3.30901,3.31053,3.30452,3.31053,7140000.0
2008-08-19 01:33:00,3.30982,3.31067,3.30577,3.31063,10890000.0
2008-08-19 01:34:00,3.30924,3.30924,3.30591,3.30677,4510000.0
2008-08-19 01:35:00,3.3054,3.30969,3.29944,3.30812,8650000.0
2008-08-19 01:36:00,3.30818,3.31042,3.30506,3.31032,5270000.0
2008-08-19 01:37:00,3.30279,3.31387,3.30279,3.31088,5630000.0
2008-08-19 01:38:00,3.31,3.31094,3.30492,3.30492,3390000.0
2008-08-19 01:39:00,3.3049,3.31316,3.30374,3.30975,6010000.0
2008-08-19 01:40:00,3.30516,3.30516,3.30111,3.30456,1880000.0
2008-08-19 01:47:00,3.29947,3.29947,3.28848,3.29227,7510000.0
2008-08-19 01:52:00,3.30559,3.30559,3.29934,3.29934,1130000.0
2008-08-19 01:53:00,3.30503,3.30886,3.29803,3.30886,6760000.0
2008-08-19 01:54:00,3.30026,3.3095,3.3002,3.3095,3750000.0
2008-08-19 01:55:00,3.3092,3.31123,3.3018,3.30922,6750000.0
2008-08-19 01:56:00,3.31069,3.31069,3.30011,3.30867,10500000.0
2008-08-19 01:58:00,3.3108,3.31125,3.30087,3.30131,7880000.0
2008-08-19 02:00:00,3.30322,3.31313,3.30322,3.30985,4880000.0
2008-08-19 02:01:00,3.31028,3.31028,3.30468,3.309,4500000.0
2008-08-19 02:02:00,3.3103,3.3103,3.29923,3.30485,12380000.0
2008-08-19 02:03:00,3.31086,3.31086,3.30607,3.30607,4880000.0
2008-08-19 02:04:00,3.30941,3.31009,3.30493,3.31009,4880000.0
2008-08-19 02:05:00,3.31024,3.31024,3.30493,3.31015,5640000.0
2008-08-19 02:07:00,3.30729,3.31153,3.30102,3.31106,7140000.0
2008-08-19 02:08:00,3.3107,3.31075,3.30133,3.30614,3010000.0
2008-08-19 02:09:00,3.31088,3.3115,3.30173,3.30173,6010000.0
2008-08-19 02:10:00,3.29638,3.30986,3.29638,3.30573,4880000.0
2008-08-19 02:11:00,3.30919,3.31123,3.30701,3.30909,3750000.0
2008-08-19 02:12:00,3.30526,3.31037,3.3005,3.30957,7130000.0
2008-08-19 02:13:00,3.30391,3.31081,3.30391,3.30936,7500000.0
2008-08-19 02:14:00,3.31066,3.31066,3.3002,3.30111,13140000.0
2008-08-19 02:15:00,3.31371,3.31371,3.30094,3.30828,3760000.0
2008-08-19 02:16:00,3.31028,3.31028,3.30383,3.30925,6010000.0
2008-08-19 02:17:00,3.31039,3.31219,3.30589,3.30602,7130000.0
2008-08-19 02:18:00,3.30942,3.31084,3.29912,3.30576,6760000.0
2008-08-19 02:19:00,3.30604,3.31098,3.30131,3.30131,5250000.0
2008-08-19 02:20:00,3.30582,3.31093,3.30582,3.30705,6390000.0
2008-08-19 02:21:00,3.30651,3.31136,3.30564,3.3086,7130000.0
2008-08-19 02:22:00,3.31135,3.31175,3.30612,3.30965,6750000.0
2008-08-19 02:23:00,3.2998,3.30935,3.2998,3.2998,5250000.0
2008-08-19 02:24:00,3.30611,3.30953,3.29913,3.30953,6000000.0
2008-08-19 02:25:00,3.30518,3.3078,3.29782,3.30299,6390000.0
2008-08-19 02:26:00,3.30735,3.31063,3.29883,3.29883,4880000.0
2008-08-19 02:27:00,3.3087,3.31089,3.30056,3.30989,7500000.0
2008-08-19 02:28:00,3.31015,3.31119,3.30695,3.30695,4500000.0
2008-08-19 02:29:00,3.30872,3.31034,3.30002,3.30092,12390000.0
2008-08-19 02:30:00,3.30858,3.31318,3.30762,3.31179,4130000.0
2008-08-19 02:31:00,3.30534,3.31027,3.30534,3.31027,4130000.0
2008-08-19 02:32:00,3.30878,3.31052,3.30113,3.309,4880000.0
2008-08-19 02:33:00,3.31046,3.31046,3.30624,3.30974,2250000.0
2008-08-19 02:34:00,3.308,3.31044,3.30044,3.30044,4510000.0
2008-08-19 02:35:00,3.31021,3.31157,3.30563,3.30569,8250000.0
2008-08-19 02:36:00,3.30602,3.30964,3.30602,3.30944,3750000.0
2008-08-19 02:37:00,3.30115,3.31071,3.30115,3.30706,5250000.0
2008-08-19 02:38:00,3.30991,3.31063,3.30084,3.30949,7890000.0
2008-08-19 02:39:00,3.31026,3.31026,3.3006,3.3006,7500000.0
2008-08-19 02:40:00,3.3088,3.31085,3.30479,3.30595,5630000.0
2008-08-19 02:41:00,3.30878,3.31054,3.30067,3.31043,7880000.0
2008-08-19 02:42:00,3.30922,3.31081,3.30517,3.31081,6380000.0
2008-08-19 02:43:00,3.3095,3.31097,3.30586,3.31013,3760000.0
2008-08-19 02:44:00,3.30873,3.3103,3.29845,3.30665,19880000.0
2008-08-19 02:45:00,3.31122,3.31302,3.30892,3.31012,7130000.0
2008-08-19 02:46:00,3.31042,3.31105,3.30102,3.30617,6010000.0
2008-08-19 02:47:00,3.30888,3.31002,3.30026,3.31002,5640000.0
2008-08-19 02:48:00,3.30664,3.3106,3.30536,3.31011,4880000.0
2008-08-19 02:49:00,3.30553,3.31107,3.30548,3.30548,7130000.0
2008-08-19 02:50:00,3.30036,3.30922,3.30036,3.30922,4130000.0
2008-08-19 02:51:00,3.30968,3.30968,3.30309,3.30419,6380000.0
2008-08-19 02:52:00,3.30525,3.30899,3.30033,3.3006,6010000.0
2008-08-19 02:53:00,3.30698,3.31224,3.30407,3.30965,7130000.0
2008-08-19 02:54:00,3.31116,3.31116,3.30989,3.30989,1500000.0
2008-08-19 02:55:00,3.3043,3.31125,3.30237,3.31125,5260000.0
2008-08-19 02:56:00,3.30916,3.31065,3.30364,3.3056,6750000.0
2008-08-19 02:57:00,3.30485,3.31006,3.30238,3.30925,8630000.0
2008-08-19 02:58:00,3.3045,3.31055,3.3045,3.31055,5250000.0
2008-08-19 02:59:00,3.30519,3.31244,3.30519,3.31036,6390000.0
2008-08-19 03:00:00,3.30681,3.31228,3.30681,3.31038,4500000.0
2008-08-19 03:01:00,3.30631,3.30786,3.2996,3.30406,7500000.0
2008-08-19 03:02:00,3.30992,3.31091,3.29987,3.30933,5630000.0
2008-08-19 03:03:00,3.30066,3.31245,3.30066,3.30796,5630000.0
2008-08-19 03:04:00,3.30589,3.31037,3.29897,3.31037,7880000.0
2008-08-19 03:05:00,3.30683,3.31182,3.30683,3.30974,6010000.0
2008-08-19 03:06:00,3.30896,3.31076,3.3004,3.30121,11630000.0
2008-08-19 03:07:00,3.30549,3.31098,3.30549,3.31098,4510000.0
2008-08-19 03:08:00,3.31072,3.31586,3.30145,3.30248,12390000.0
2008-08-19 03:09:00,3.31061,3.31106,3.3055,3.3098,6000000.0
2008-08-19 03:10:00,3.30976,3.31104,3.30135,3.31086,8630000.0
2008-08-19 03:11:00,3.3082,3.3082,3.29421,3.29789,14270000.0
2008-08-19 03:15:00,3.31254,3.31318,3.30259,3.30913,12000000.0
2008-08-19 03:16:00,3.31083,3.31101,3.3013,3.3013,6000000.0
2008-08-19 03:21:00,3.29786,3.29834,3.28651,3.28985,7510000.0
2008-08-19 03:28:00,3.30044,3.30044,3.28789,3.29024,8250000.0
2008-08-19 03:35:00,3.29963,3.29963,3.28685,3.28955,7880000.0
2008-08-19 03:40:00,3.30222,3.30222,3.29192,3.29282,8250000.0
2008-08-19 03:41:00,3.29962,3.30122,3.29962,3.30122,1500000.0
2008-08-19 03:45:00,3.30958,3.31389,3.30217,3.30217,11660000.0
2008-08-19 03:46:00,3.31017,3.31238,3.30199,3.30603,7140000.0
2008-08-19 03:47:00,3.30086,3.30768,3.2957,3.30076,4500000.0
2008-08-19 04:00:00,3.31177,3.31177,3.29148,3.29148,7510000.0
2008-08-19 04:06:00,3.29957,3.29957,3.28747,3.2892,6770000.0
2008-08-19 04:09:00,3.30181,3.30181,3.29062,3.29915,7140000.0
2008-08-19 04:13:00,3.30096,3.30096,3.28972,3.29854,8250000.0
2008-08-19 04:16:00,3.30124,3.30124,3.28991,3.29869,7880000.0
2008-08-19 04:19:00,3.31082,3.31242,3.30212,3.30302,7140000.0
2008-08-19 04:21:00,3.30468,3.30954,3.29393,3.29393,6380000.0
2008-08-19 04:24:00,3.2985,3.30199,3.2985,3.30199,1500000.0
2008-08-19 04:26:00,3.3015,3.30224,3.29133,3.29192,8250000.0
2008-08-19 04:29:00,3.29354,3.3027,3.29354,3.3027,1500000.0
2008-08-19 04:32:00,3.3,3.30009,3.28903,3.29211,8250000.0
2008-08-19 04:35:00,3.30594,3.30717,3.29447,3.29892,7130000.0
2008-08-19 04:36:00,3.30492,3.30973,3.29884,3.3006,9750000.0
2008-08-19 04:37:00,3.30834,3.30938,3.29924,3.3087,6000000.0
2008-08-19 04:38:00,3.31052,3.31052,3.30022,3.30861,8250000.0
2008-08-19 04:39:00,3.30249,3.3029,3.30249,3.3029,1500000.0
2008-08-19 04:42:00,3.29405,3.30251,3.29405,3.30251,760000.0
2008-08-19 04:46:00,3.30385,3.30385,3.30359,3.30359,1500000.0
2008-08-19 04:47:00,3.31158,3.31158,3.29879,3.30884,8250000.0
2008-08-19 04:48:00,3.31024,3.31078,3.30072,3.31016,8250000.0
2008-08-19 04:49:00,3.31215,3.31457,3.30267,3.30267,7510000.0
2008-08-19 04:50:00,3.303,3.303,3.3006,3.3006,2250000.0
2008-08-19 04:55:00,3.2992,3.30944,3.29817,3.30519,7880000.0
2008-08-19 04:59:00,3.3098,3.3098,3.2988,3.30626,6750000.0
2008-08-19 05:00:00,3.31442,3.31442,3.30555,3.30944,4500000.0
2008-08-19 05:01:00,3.30024,3.30784,3.30013,3.30527,3000000.0
2008-08-19 05:02:00,3.30302,3.30302,3.29362,3.29392,2250000.0
2008-08-19 05:03:00,3.31119,3.31119,3.30324,3.30964,6750000.0
2008-08-19 05:04:00,3.30671,3.31276,3.30319,3.3113,7500000.0
2008-08-19 05:05:00,3.30035,3.3059,3.29684,3.30501,3380000.0
2008-08-19 05:08:00,3.30973,3.30973,3.29485,3.30683,14250000.0
2008-08-19 05:09:00,3.30752,3.31172,3.30628,3.31113,4500000.0
2008-08-19 05:10:00,3.30504,3.30952,3.30204,3.30457,4500000.0
2008-08-19 05:11:00,3.30405,3.31049,3.3,3.31049,3380000.0
2008-08-19 05:12:00,3.30566,3.31072,3.30128,3.30534,6010000.0
2008-08-19 05:13:00,3.30023,3.30454,3.29762,3.3026,8250000.0
2008-08-19 05:15:00,3.30283,3.30283,3.29149,3.30018,8250000.0
2008-08-19 05:17:00,3.30231,3.30231,3.28925,3.29197,7140000.0
2008-08-19 05:19:00,3.30225,3.30225,3.28809,3.29242,8250000.0
2008-08-19 05:30:00,3.31032,3.31032,3.30172,3.30172,1500000.0
2008-08-19 05:31:00,3.30225,3.30952,3.29894,3.30952,7510000.0
2008-08-19 05:32:00,3.30754,3.31021,3.29853,3.30345,4880000.0
2008-08-19 05:33:00,3.30879,3.31079,3.29987,3.30075,8630000.0
2008-08-19 05:34:00,3.30688,3.31092,3.30597,3.30938,5250000.0
2008-08-19 05:35:00,3.30717,3.30717,3.29643,3.30245,3000000.0
2008-08-19 05:37:00,3.30483,3.31033,3.30478,3.31033,3380000.0
2008-08-19 05:38:00,3.30364,3.3092,3.30097,3.30501,5640000.0
2008-08-19 05:39:00,3.30019,3.30043,3.28875,3.29203,12760000.0
2008-08-19 05:41:00,3.30494,3.3095,3.30135,3.3095,5250000.0
2008-08-19 05:42:00,3.30885,3.3105,3.30885,3.30997,3750000.0
2008-08-19 05:43:00,3.30332,3.30749,3.30081,3.30558,3750000.0
2008-08-19 05:44:00,3.30773,3.30861,3.30402,3.30488,4500000.0
2008-08-19 05:45:00,3.30912,3.3102,3.30382,3.30921,13890000.0
2008-08-19 05:46:00,3.31014,3.31067,3.30719,3.31006,4130000.0
2008-08-19 05:47:00,3.30624,3.31003,3.30261,3.31003,7500000.0
2008-08-19 05:48:00,3.30672,3.31035,3.30485,3.31035,2630000.0
2008-08-19 05:49:00,3.30789,3.31582,3.30256,3.3035,11250000.0
2008-08-19 05:50:00,3.30889,3.30953,3.29771,3.30631,8250000.0
2008-08-19 05:51:00,3.3048,3.30913,3.3048,3.30494,2630000.0
2008-08-19 05:52:00,3.30849,3.30987,3.29705,3.30081,13140000.0
2008-08-19 05:53:00,3.31132,3.31132,3.30437,3.3106,4500000.0
2008-08-19 05:54:00,3.30959,3.30962,3.29995,3.30962,5250000.0
2008-08-19 05:55:00,3.30981,3.31052,3.30712,3.31052,5630000.0
2008-08-19 05:56:00,3.30185,3.31012,3.30185,3.30576,3750000.0
2008-08-19 05:57:00,3.30968,3.30968,3.30014,3.30358,2260000.0
2008-08-19 05:58:00,3.30854,3.31471,3.30185,3.31171,9380000.0
2008-08-19 05:59:00,3.307,3.31067,3.30674,3.31045,6380000.0
2008-08-19 06:00:00,3.31532,3.31532,3.30221,3.31107,4880000.0
2008-08-19 06:02:00,3.30986,3.30986,3.29856,3.30049,9760000.0
2008-08-19 06:03:00,3.31075,3.31075,3.29411,3.30291,5630000.0
2008-08-19 06:05:00,3.30121,3.31011,3.30008,3.30797,3750000.0
2008-08-19 06:06:00,3.31131,3.31131,3.30642,3.30896,4500000.0
2008-08-19 06:07:00,3.31018,3.31018,3.296,3.30737,7880000.0
2008-08-19 06:08:00,3.30735,3.31138,3.30609,3.30759,5250000.0
2008-08-19 06:09:00,3.30501,3.31004,3.30406,3.30485,9000000.0
2008-08-19 06:10:00,3.30702,3.30723,3.29963,3.30334,5250000.0
2008-08-19 06:11:00,3.31198,3.31454,3.30387,3.31056,6380000.0
2008-08-19 06:12:00,3.31121,3.31121,3.29932,3.29932,7500000.0
2008-08-19 06:13:00,3.30097,3.3107,3.30097,3.3107,6380000.0
2008-08-19 06:14:00,3.30141,3.31439,3.30118,3.30197,15020000.0
2008-08-19 06:15:00,3.31188,3.31188,3.29959,3.30504,7880000.0
2008-08-19 06:16:00,3.30966,3.31084,3.30468,3.31084,6000000.0
2008-08-19 06:17:00,3.30458,3.30753,3.29885,3.30334,5250000.0
2008-08-19 06:18:00,3.30881,3.31116,3.30523,3.30523,6380000.0
2008-08-19 06:19:00,3.31058,3.31113,3.29996,3.30112,15390000.0
2008-08-19 06:20:00,3.31026,3.31042,3.30007,3.30883,5630000.0
2008-08-19 06:21:00,3.30435,3.30997,3.29735,3.3007,13140000.0
2008-08-19 06:22:00,3.30541,3.31047,3.30076,3.30459,6750000.0
2008-08-19 06:23:00,3.31173,3.31383,3.3029,3.3065,13890000.0
2008-08-19 06:24:00,3.30512,3.30954,3.30351,3.30921,10130000.0
2008-08-19 06:25:00,3.30504,3.30945,3.30445,3.30445,3380000.0
2008-08-19 06:33:00,3.30303,3.30303,3.29167,3.30044,6770000.0
2008-08-19 06:43:00,3.30292,3.30882,3.2956,3.30882,6390000.0
2008-08-19 06:44:00,3.31062,3.31138,3.30152,3.31138,14650000.0
2008-08-19 06:45:00,3.31364,3.31364,3.30553,3.30851,4880000.0
2008-08-19 06:46:00,3.30265,3.31525,3.30265,3.30729,9760000.0
2008-08-19 06:47:00,3.30638,3.31028,3.30475,3.30581,3750000.0
2008-08-19 06:48:00,3.30975,3.31054,3.30247,3.309,4510000.0
2008-08-19 06:51:00,3.3068,3.30702,3.29656,3.3062,3750000.0
2008-08-19 06:52:00,3.3079,3.30889,3.2991,3.30889,3380000.0
2008-08-19 06:53:00,3.29827,3.3087,3.29827,3.3087,6750000.0
2008-08-19 06:54:00,3.30415,3.30862,3.29782,3.3083,5630000.0
2008-08-19 06:55:00,3.30685,3.30799,3.29736,3.29924,7880000.0
2008-08-19 06:56:00,3.30986,3.31169,3.30091,3.30102,7500000.0
2008-08-19 06:57:00,3.30424,3.30997,3.30138,3.30138,2250000.0
2008-08-19 06:58:00,3.30918,3.30918,3.29386,3.30607,8250000.0
2008-08-19 06:59:00,3.30838,3.30876,3.29873,3.29931,7880000.0
2008-08-19 07:00:00,3.30898,3.31107,3.30157,3.30606,4880000.0
2008-08-19 07:01:00,3.30955,3.31139,3.3037,3.3037,6000000.0
2008-08-19 07:02:00,3.30748,3.3124,3.30547,3.30978,4880000.0
2008-08-19 07:03:00,3.30984,3.30984,3.29433,3.30138,6000000.0
2008-08-19 07:04:00,3.30736,3.30931,3.29773,3.30767,7130000.0
2008-08-19 07:05:00,3.29867,3.31174,3.29867,3.30829,7880000.0
2008-08-19 07:06:00,3.31192,3.31262,3.30779,3.31262,6000000.0
2008-08-19 07:07:00,3.30991,3.31296,3.30352,3.31296,5250000.0
2008-08-19 07:08:00,3.30946,3.30946,3.30291,3.30577,1510000.0
2008-08-19 07:09:00,3.3056,3.31146,3.30132,3.30215,6010000.0
2008-08-19 07:10:00,3.30842,3.31306,3.30243,3.3079,6000000.0
2008-08-19 07:11:00,3.30839,3.31124,3.30105,3.30684,6380000.0
2008-08-19 07:12:00,3.31274,3.31274,3.30407,3.30468,4510000.0
2008-08-19 07:13:00,3.30575,3.31135,3.30521,3.30521,5250000.0
2008-08-19 07:14:00,3.31004,3.3125,3.30282,3.30567,6000000.0
2008-08-19 07:15:00,3.31232,3.31232,3.30504,3.30967,6000000.0
2008-08-19 07:16:00,3.31099,3.31128,3.3052,3.31037,4510000.0
2008-08-19 07:17:00,3.30804,3.31322,3.30716,3.31322,3380000.0
2008-08-19 07:18:00,3.30675,3.31205,3.30675,3.31205,4500000.0
2008-08-19 07:19:00,3.31031,3.31222,3.30149,3.30676,4880000.0
2008-08-19 07:20:00,3.30787,3.31439,3.30391,3.30941,6000000.0
2008-08-19 07:21:00,3.31171,3.31352,3.30323,3.31352,4130000.0
2008-08-19 07:22:00,3.31444,3.31444,3.31124,3.31424,3750000.0
2008-08-19 07:23:00,3.30342,3.31143,3.30342,3.30798,4510000.0
2008-08-19 07:24:00,3.31076,3.31285,3.3021,3.30784,6000000.0
2008-08-19 07:25:00,3.3055,3.31148,3.30226,3.30723,5630000.0
2008-08-19 07:26:00,3.31121,3.31495,3.30774,3.31277,7130000.0
2008-08-19 07:27:00,3.30727,3.31238,3.30222,3.30323,8250000.0
2008-08-19 07:28:00,3.31191,3.31295,3.30205,3.31117,7130000.0
2008-08-19 07:29:00,3.30735,3.3125,3.30735,3.31069,9390000.0
2008-08-19 07:30:00,3.31258,3.31258,3.30289,3.30526,6000000.0
2008-08-19 07:31:00,3.31099,3.31363,3.30678,3.3083,7880000.0
2008-08-19 07:32:00,3.31289,3.31634,3.30624,3.31059,7890000.0
2008-08-19 07:33:00,3.31465,3.31567,3.30915,3.30915,6380000.0
2008-08-19 07:34:00,3.31246,3.31627,3.30823,3.30823,5250000.0
2008-08-19 07:35:00,3.31339,3.3171,3.30932,3.31591,6380000.0
2008-08-19 07:36:00,3.31255,3.3151,3.30861,3.30978,6000000.0
2008-08-19 07:37:00,3.30148,3.31518,3.30148,3.31233,6000000.0
2008-08-19 07:38:00,3.31377,3.31377,3.3079,3.31322,5250000.0
2008-08-19 07:39:00,3.3137,3.31538,3.30536,3.30536,4130000.0
2008-08-19 07:40:00,3.31432,3.31522,3.30488,3.30488,5640000.0
2008-08-19 07:41:00,3.31243,3.31385,3.30652,3.3077,4130000.0
2008-08-19 07:42:00,3.3126,3.31553,3.30572,3.31438,7500000.0
2008-08-19 07:43:00,3.30897,3.31515,3.3087,3.30985,3760000.0
2008-08-19 07:44:00,3.31111,3.31666,3.30829,3.31514,4880000.0
2008-08-19 07:45:00,3.31506,3.31586,3.30958,3.31586,5630000.0
2008-08-19 07:46:00,3.30547,3.31538,3.30321,3.31424,8260000.0
2008-08-19 07:47:00,3.31087,3.31495,3.30538,3.31495,6760000.0
2008-08-19 07:48:00,3.30945,3.3172,3.30653,3.31438,7500000.0
2008-08-19 07:49:00,3.31568,3.31568,3.30421,3.30709,4900000.0
2008-08-19 07:50:00,3.31,3.31491,3.30623,3.31467,5250000.0
2008-08-19 07:51:00,3.31182,3.3151,3.30856,3.31078,4510000.0
2008-08-19 07:52:00,3.30985,3.31547,3.30362,3.30518,12020000.0
2008-08-19 07:53:00,3.31307,3.31546,3.31168,3.31497,3380000.0
2008-08-19 07:54:00,3.31523,3.31523,3.30246,3.31358,5250000.0
2008-08-19 07:55:00,3.31091,3.31475,3.30508,3.31032,6760000.0
2008-08-19 07:56:00,3.31004,3.31603,3.31004,3.31259,7140000.0
2008-08-19 07:57:00,3.30336,3.31302,3.30257,3.30884,4130000.0
2008-08-19 07:58:00,3.31473,3.31473,3.30747,3.30919,5630000.0
2008-08-19 07:59:00,3.31438,3.31438,3.30183,3.3031,12780000.0
2008-08-19 08:00:00,3.31597,3.31597,3.30218,3.31122,7500000.0
2008-08-19 08:01:00,3.3105,3.31696,3.3105,3.31397,7500000.0
2008-08-19 08:02:00,3.31395,3.31552,3.30576,3.31167,7140000.0
2008-08-19 08:03:00,3.30398,3.31435,3.30398,3.31297,6000000.0
2008-08-19 08:04:00,3.31093,3.3169,3.30652,3.30652,5250000.0
2008-08-19 08:05:00,3.3135,3.31674,3.30704,3.31266,4880000.0
2008-08-19 08:06:00,3.31491,3.31766,3.30652,3.30652,5260000.0
2008-08-19 08:07:00,3.30619,3.31686,3.30619,3.31401,5640000.0
2008-08-19 08:08:00,3.30936,3.31357,3.30312,3.30602,7140000.0
2008-08-19 08:09:00,3.31042,3.31658,3.3077,3.3077,7510000.0
2008-08-19 08:10:00,3.31466,3.31479,3.30785,3.30785,5250000.0
2008-08-19 08:11:00,3.31063,3.31302,3.3043,3.31004,8260000.0
2008-08-19 08:12:00,3.30947,3.31454,3.30465,3.31118,4890000.0
2008-08-19 08:13:00,3.31365,3.31365,3.30608,3.31055,5260000.0
2008-08-19 08:14:00,3.30961,3.31144,3.30733,3.30972,5250000.0
2008-08-19 08:15:00,3.31402,3.31402,3.30605,3.31092,5250000.0
2008-08-19 08:16:00,3.3064,3.31345,3.3064,3.30958,6000000.0
2008-08-19 08:17:00,3.31207,3.31336,3.30439,3.30439,4510000.0
2008-08-19 08:18:00,3.30868,3.31404,3.30866,3.31342,5630000.0
2008-08-19 08:19:00,3.31333,3.31654,3.3118,3.31328,7510000.0
2008-08-19 08:20:00,3.30604,3.31666,3.30597,3.31402,6750000.0
2008-08-19 08:21:00,3.31651,3.31651,3.30621,3.30621,5250000.0
2008-08-19 08:22:00,3.30973,3.31423,3.30484,3.30513,8640000.0
2008-08-19 08:23:00,3.31364,3.31722,3.30744,3.31683,7880000.0
2008-08-19 08:24:00,3.31151,3.31572,3.31139,3.31139,4880000.0
2008-08-19 08:25:00,3.31123,3.31776,3.30694,3.31226,6010000.0
2008-08-19 08:26:00,3.31151,3.31726,3.30449,3.30918,6750000.0
2008-08-19 08:27:00,3.31251,3.31864,3.30716,3.31704,6760000.0
2008-08-19 08:28:00,3.31663,3.31759,3.31356,3.31717,4140000.0
2008-08-19 08:29:00,3.31991,3.31991,3.30138,3.30138,5250000.0
2008-08-19 08:30:00,3.31059,3.31442,3.3064,3.30699,4880000.0
2008-08-19 08:31:00,3.31347,3.31753,3.30092,3.31197,11250000.0
2008-08-19 08:32:00,3.30946,3.31638,3.30629,3.30831,8630000.0
2008-08-19 08:33:00,3.31189,3.32127,3.31115,3.31589,7510000.0
2008-08-19 08:34:00,3.31797,3.32041,3.31156,3.31583,8630000.0
2008-08-19 08:35:00,3.31967,3.32193,3.31361,3.31939,7500000.0
2008-08-19 08:36:00,3.31886,3.32192,3.31619,3.31976,5630000.0
2008-08-19 08:37:00,3.31411,3.32148,3.31411,3.32064,5630000.0
2008-08-19 08:38:00,3.31767,3.32189,3.31452,3.3187,4890000.0
2008-08-19 08:39:00,3.31995,3.31995,3.3017,3.3017,7500000.0
2008-08-19 08:40:00,3.31172,3.31623,3.30927,3.31421,8250000.0
2008-08-19 08:41:00,3.31044,3.31831,3.31041,3.31634,9380000.0
2008-08-19 08:42:00,3.31729,3.32334,3.31372,3.31372,6750000.0
2008-08-19 08:43:00,3.31096,3.31951,3.31096,3.31894,5630000.0
2008-08-19 08:44:00,3.31332,3.31935,3.31319,3.31879,4880000.0
2008-08-19 08:45:00,3.32055,3.32055,3.30386,3.31186,15760000.0
2008-08-19 08:46:00,3.31724,3.32049,3.31057,3.32,10520000.0
2008-08-19 08:47:00,3.31892,3.31959,3.31312,3.3189,4510000.0
2008-08-19 08:48:00,3.3175,3.31957,3.30852,3.31895,8630000.0
2008-08-19 08:49:00,3.31533,3.31862,3.30628,3.31338,15380000.0
2008-08-19 08:50:00,3.31034,3.32112,3.31034,3.31911,9000000.0
2008-08-19 08:51:00,3.31005,3.32017,3.31005,3.31663,10130000.0
2008-08-19 08:52:00,3.31501,3.32035,3.30806,3.31371,8250000.0
2008-08-19 08:53:00,3.31675,3.32081,3.31275,3.31945,9750000.0
2008-08-19 08:54:00,3.31754,3.31977,3.30626,3.31434,22520000.0
2008-08-19 08:55:00,3.31741,3.32154,3.31346,3.31346,5250000.0
2008-08-19 08:56:00,3.31964,3.32278,3.31652,3.32109,8640000.0
2008-08-19 08:57:00,3.31597,3.32257,3.31117,3.3201,7880000.0
2008-08-19 08:58:00,3.32061,3.32221,3.31515,3.31515,6750000.0
2008-08-19 08:59:00,3.31835,3.32118,3.311,3.31655,8630000.0
2008-08-19 09:00:00,3.31931,3.3218,3.31154,3.31976,6750000.0
2008-08-19 09:01:00,3.31483,3.32159,3.31383,3.31839,7130000.0
2008-08-19 09:02:00,3.31556,3.32334,3.31256,3.32247,5260000.0
2008-08-19 09:03:00,3.323,3.323,3.3152,3.31954,5630000.0
2008-08-19 09:04:00,3.31922,3.3216,3.31688,3.32153,6000000.0
2008-08-19 09:05:00,3.31916,3.32269,3.31162,3.31746,5250000.0
2008-08-19 09:06:00,3.31635,3.32154,3.31634,3.31727,7130000.0
2008-08-19 09:07:00,3.3213,3.32271,3.31524,3.31789,9000000.0
2008-08-19 09:08:00,3.32192,3.32343,3.31467,3.31467,6000000.0
2008-08-19 09:09:00,3.31944,3.32062,3.31076,3.31986,5250000.0
2008-08-19 09:10:00,3.32101,3.32223,3.31958,3.32019,4880000.0
2008-08-19 09:11:00,3.31823,3.32183,3.31343,3.31877,12380000.0
2008-08-19 09:12:00,3.32107,3.32107,3.30974,3.3186,7500000.0
2008-08-19 09:13:00,3.31341,3.32057,3.31341,3.31468,5250000.0
2008-08-19 09:14:00,3.32102,3.32231,3.30858,3.31826,4880000.0
2008-08-19 09:15:00,3.31937,3.32163,3.31054,3.31054,4880000.0
2008-08-19 09:16:00,3.3166,3.3218,3.31378,3.3218,7500000.0
2008-08-19 09:17:00,3.31454,3.32127,3.31355,3.31392,6760000.0
2008-08-19 09:18:00,3.30999,3.32139,3.30999,3.31357,6010000.0
2008-08-19 09:19:00,3.32146,3.32268,3.31521,3.31856,6380000.0
2008-08-19 09:20:00,3.31201,3.32235,3.31201,3.32229,5250000.0
2008-08-19 09:21:00,3.31939,3.32009,3.31268,3.32009,6020000.0
2008-08-19 09:22:00,3.31465,3.32137,3.30935,3.31876,7880000.0
2008-08-19 09:23:00,3.3201,3.32324,3.31355,3.31806,4880000.0
2008-08-19 09:24:00,3.32087,3.32282,3.31671,3.31904,5260000.0
2008-08-19 09:25:00,3.31682,3.32149,3.31452,3.318,7510000.0
2008-08-19 09:26:00,3.32319,3.32397,3.31689,3.31689,7500000.0
2008-08-19 09:27:00,3.32265,3.32538,3.3116,3.3139,6750000.0
2008-08-19 09:28:00,3.31796,3.32506,3.3131,3.32146,6000000.0
2008-08-19 09:29:00,3.32052,3.32614,3.31186,3.32242,7500000.0
2008-08-19 09:30:00,3.31882,3.32782,3.31882,3.32782,4880000.0
2008-08-19 09:31:00,3.32552,3.32908,3.32013,3.32352,7510000.0
2008-08-19 09:32:00,3.32413,3.32798,3.31853,3.3203,8250000.0
2008-08-19 09:33:00,3.32154,3.32646,3.31513,3.3263,8250000.0
2008-08-19 09:34:00,3.32405,3.32648,3.31729,3.32599,6750000.0
2008-08-19 09:35:00,3.32052,3.32553,3.32052,3.32228,6000000.0
2008-08-19 09:36:00,3.31604,3.32495,3.31604,3.31945,4140000.0
2008-08-19 09:37:00,3.32326,3.32381,3.31852,3.32085,5260000.0
2008-08-19 09:38:00,3.31838,3.32392,3.31803,3.32392,8250000.0
2008-08-19 09:39:00,3.32113,3.32307,3.31325,3.31716,6750000.0
2008-08-19 09:40:00,3.31914,3.32776,3.31547,3.31896,7510000.0
2008-08-19 09:41:00,3.32614,3.32744,3.32111,3.3253,4890000.0
2008-08-19 09:42:00,3.3263,3.32796,3.317,3.32579,5640000.0
2008-08-19 09:43:00,3.32575,3.32575,3.31509,3.31911,4880000.0
2008-08-19 09:44:00,3.32613,3.32683,3.32028,3.32541,9000000.0
2008-08-19 09:45:00,3.32711,3.3289,3.3158,3.32486,11640000.0
2008-08-19 09:46:00,3.32469,3.32587,3.31544,3.32587,6750000.0
2008-08-19 09:47:00,3.32388,3.32455,3.31854,3.32039,6000000.0
2008-08-19 09:48:00,3.32386,3.32386,3.3119,3.32263,7500000.0
2008-08-19 09:49:00,3.32213,3.32496,3.3172,3.31771,5250000.0
2008-08-19 09:50:00,3.31811,3.32306,3.31811,3.32143,6380000.0
2008-08-19 09:51:00,3.31602,3.32567,3.31489,3.32326,6750000.0
2008-08-19 09:52:00,3.32041,3.3231,3.31766,3.31994,6000000.0
2008-08-19 09:53:00,3.32044,3.32617,3.3179,3.32142,7510000.0
2008-08-19 09:54:00,3.32239,3.32391,3.31611,3.32144,5630000.0
2008-08-19 09:55:00,3.32075,3.32305,3.31701,3.31964,4890000.0
2008-08-19 09:56:00,3.32121,3.32351,3.31419,3.31738,8260000.0
2008-08-19 09:57:00,3.31468,3.32142,3.30929,3.30929,7500000.0
2008-08-19 09:58:00,3.3196,3.3222,3.31582,3.3213,7880000.0
2008-08-19 09:59:00,3.31696,3.32373,3.31408,3.32373,7880000.0
2008-08-19 10:00:00,3.32185,3.32185,3.31491,3.31666,5260000.0
2008-08-19 10:01:00,3.32316,3.32566,3.31639,3.32566,7510000.0
2008-08-19 10:02:00,3.32216,3.32372,3.31543,3.32152,7510000.0
2008-08-19 10:03:00,3.32441,3.32456,3.31922,3.31979,5250000.0
2008-08-19 10:04:00,3.32272,3.32508,3.31063,3.32363,8630000.0
2008-08-19 10:05:00,3.31656,3.32447,3.31656,3.32361,5250000.0
2008-08-19 10:06:00,3.32503,3.32559,3.31615,3.3251,7500000.0
2008-08-19 10:07:00,3.32596,3.32596,3.31618,3.32075,5260000.0
2008-08-19 10:08:00,3.32281,3.32772,3.31853,3.322,6750000.0
2008-08-19 10:09:00,3.31888,3.32438,3.31857,3.32019,4880000.0
2008-08-19 10:10:00,3.31886,3.3246,3.31886,3.3234,6000000.0
2008-08-19 10:11:00,3.32408,3.32769,3.31504,3.32528,7140000.0
2008-08-19 10:12:00,3.32255,3.32255,3.31286,3.32123,4880000.0
2008-08-19 10:13:00,3.31788,3.32342,3.31788,3.32243,4880000.0
2008-08-19 10:14:00,3.31737,3.32237,3.31737,3.31936,5270000.0
2008-08-19 10:15:00,3.3197,3.32487,3.31867,3.32371,7510000.0
2008-08-19 10:16:00,3.32204,3.32363,3.3134,3.32058,6750000.0
2008-08-19 10:17:00,3.3205,3.32477,3.31574,3.32407,5630000.0
2008-08-19 10:18:00,3.3251,3.32605,3.31796,3.32174,4880000.0
2008-08-19 10:19:00,3.32606,3.32734,3.32206,3.32605,6750000.0
2008-08-19 10:20:00,3.32073,3.32979,3.31749,3.32406,19890000.0
2008-08-19 10:21:00,3.3276,3.32811,3.31811,3.32773,7130000.0
2008-08-19 10:22:00,3.32405,3.32924,3.32388,3.32388,7140000.0
2008-08-19 10:23:00,3.32357,3.32909,3.32172,3.32172,7130000.0
2008-08-19 10:24:00,3.32256,3.33073,3.32114,3.32679,19160000.0
2008-08-19 10:25:00,3.33042,3.33153,3.32169,3.32169,8260000.0
2008-08-19 10:26:00,3.33113,3.33142,3.32262,3.32989,7880000.0
2008-08-19 10:27:00,3.3255,3.33053,3.3255,3.32809,6750000.0
2008-08-19 10:28:00,3.32949,3.33087,3.32388,3.32999,5250000.0
2008-08-19 10:29:00,3.32926,3.33103,3.3232,3.3232,8250000.0
2008-08-19 10:30:00,3.32251,3.334,3.32251,3.32591,18010000.0
2008-08-19 10:31:00,3.31908,3.33086,3.31908,3.33086,5630000.0
2008-08-19 10:32:00,3.32271,3.33064,3.32271,3.33032,6000000.0
2008-08-19 10:33:00,3.32911,3.33135,3.32428,3.32428,4510000.0
2008-08-19 10:34:00,3.32329,3.33,3.32298,3.3294,7130000.0
2008-08-19 10:35:00,3.32607,3.33048,3.32469,3.32768,5250000.0
2008-08-19 10:36:00,3.32825,3.32965,3.31898,3.32348,7880000.0
2008-08-19 10:37:00,3.33079,3.33084,3.32489,3.32923,5250000.0
2008-08-19 10:38:00,3.33078,3.33078,3.32587,3.33002,5630000.0
2008-08-19 10:39:00,3.33193,3.33215,3.32569,3.33,6380000.0
2008-08-19 10:40:00,3.32681,3.3305,3.31974,3.3305,9010000.0
2008-08-19 10:41:00,3.32068,3.33053,3.32068,3.33014,5630000.0
2008-08-19 10:42:00,3.32447,3.3324,3.32122,3.3301,7130000.0
2008-08-19 10:43:00,3.32862,3.33104,3.32014,3.32886,9380000.0
2008-08-19 10:44:00,3.3277,3.33236,3.32449,3.33193,11250000.0
2008-08-19 10:45:00,3.32682,3.33329,3.3248,3.3282,11270000.0
2008-08-19 10:46:00,3.32917,3.33059,3.32552,3.32568,5250000.0
2008-08-19 10:47:00,3.33177,3.33201,3.32459,3.32836,7140000.0
2008-08-19 10:48:00,3.32677,3.33589,3.32548,3.32931,6000000.0
2008-08-19 10:49:00,3.33035,3.33089,3.3223,3.33076,4510000.0
2008-08-19 10:50:00,3.32911,3.33044,3.31714,3.32992,7130000.0
2008-08-19 10:51:00,3.32813,3.33195,3.3247,3.3247,7130000.0
2008-08-19 10:52:00,3.33228,3.33271,3.32577,3.3272,7130000.0
2008-08-19 10:53:00,3.32543,3.32962,3.32283,3.3294,6000000.0
2008-08-19 10:54:00,3.33209,3.33209,3.3253,3.32557,5260000.0
2008-08-19 10:55:00,3.33138,3.33378,3.3279,3.33191,7880000.0
2008-08-19 10:56:00,3.32777,3.33179,3.32209,3.33083,6390000.0
2008-08-19 10:57:00,3.32663,3.33255,3.32634,3.32738,5250000.0
2008-08-19 10:58:00,3.32943,3.33247,3.3231,3.33219,7880000.0
2008-08-19 10:59:00,3.323,3.33236,3.323,3.32785,7140000.0
2008-08-19 11:00:00,3.3317,3.33434,3.32548,3.33282,9760000.0
2008-08-19 11:01:00,3.3312,3.33232,3.32645,3.32723,6010000.0
2008-08-19 11:02:00,3.33162,3.33162,3.32523,3.33146,4880000.0
2008-08-19 11:03:00,3.32838,3.32961,3.31769,3.3295,10500000.0
2008-08-19 11:04:00,3.32862,3.33031,3.32292,3.32385,6000000.0
2008-08-19 11:05:00,3.32631,3.33133,3.32024,3.32127,9000000.0
2008-08-19 11:06:00,3.32607,3.33024,3.32004,3.32506,7130000.0
2008-08-19 11:07:00,3.32591,3.33126,3.32389,3.3257,8260000.0
2008-08-19 11:08:00,3.32571,3.32942,3.31895,3.32942,6000000.0
2008-08-19 11:09:00,3.32991,3.32991,3.32371,3.32475,7880000.0
2008-08-19 11:10:00,3.32738,3.33305,3.32161,3.32943,6390000.0
2008-08-19 11:11:00,3.33038,3.33148,3.32521,3.32983,5250000.0
2008-08-19 11:12:00,3.3294,3.33196,3.32275,3.32275,6380000.0
2008-08-19 11:13:00,3.32535,3.33,3.32379,3.3295,10130000.0
2008-08-19 11:14:00,3.32769,3.3311,3.32162,3.3311,5250000.0
2008-08-19 11:15:00,3.32765,3.33394,3.32531,3.33141,9380000.0
2008-08-19 11:16:00,3.33066,3.33066,3.32173,3.32758,7140000.0
2008-08-19 11:17:00,3.33285,3.33285,3.3237,3.32864,7510000.0
2008-08-19 11:18:00,3.32377,3.33298,3.32377,3.32756,8630000.0
2008-08-19 11:19:00,3.32522,3.33203,3.32084,3.3298,5260000.0
2008-08-19 11:20:00,3.33088,3.33281,3.32647,3.33256,7140000.0
2008-08-19 11:21:00,3.33205,3.33255,3.3214,3.33096,7510000.0
2008-08-19 11:22:00,3.33281,3.33344,3.3281,3.33272,7130000.0
2008-08-19 11:23:00,3.32845,3.33294,3.32784,3.33065,8630000.0
2008-08-19 11:24:00,3.33333,3.33372,3.32628,3.32781,12760000.0
2008-08-19 11:25:00,3.32708,3.33643,3.32422,3.3285,8250000.0
2008-08-19 11:26:00,3.32639,3.33094,3.32053,3.33094,6020000.0
2008-08-19 11:27:00,3.32539,3.3313,3.31926,3.33098,6390000.0
2008-08-19 11:28:00,3.33076,3.33081,3.3192,3.32769,6020000.0
2008-08-19 11:29:00,3.33049,3.33077,3.3249,3.32548,5250000.0
2008-08-19 11:30:00,3.33228,3.33228,3.32247,3.32731,7510000.0
2008-08-19 11:31:00,3.32576,3.33367,3.32458,3.33043,6380000.0
2008-08-19 11:32:00,3.32143,3.33035,3.31985,3.31985,7510000.0
2008-08-19 11:33:00,3.32254,3.33025,3.32254,3.33025,6750000.0
2008-08-19 11:34:00,3.33077,3.33292,3.32309,3.33083,7500000.0
2008-08-19 11:35:00,3.32895,3.33053,3.32546,3.3287,6760000.0
2008-08-19 11:36:00,3.32433,3.32996,3.32069,3.32864,6750000.0
2008-08-19 11:37:00,3.32521,3.33015,3.32016,3.32973,6000000.0
2008-08-19 11:38:00,3.32843,3.33016,3.31971,3.32769,4890000.0
2008-08-19 11:39:00,3.32072,3.32942,3.31904,3.31904,6760000.0
2008-08-19 11:40:00,3.32775,3.32943,3.31902,3.32452,7880000.0
2008-08-19 11:41:00,3.3256,3.33246,3.32113,3.32113,6000000.0
2008-08-19 11:42:00,3.32785,3.32892,3.31985,3.31985,4880000.0
2008-08-19 11:43:00,3.32327,3.33014,3.32327,3.33014,6750000.0
2008-08-19 11:44:00,3.32799,3.33214,3.32043,3.32952,13900000.0
2008-08-19 11:45:00,3.32786,3.32892,3.32239,3.3254,13510000.0
2008-08-19 11:46:00,3.32524,3.32524,3.31594,3.32321,5250000.0
2008-08-19 11:47:00,3.32419,3.32447,3.31728,3.31853,6760000.0
2008-08-19 11:48:00,3.32026,3.32599,3.3196,3.32418,6380000.0
2008-08-19 11:49:00,3.32482,3.32624,3.32144,3.32439,7500000.0
2008-08-19 11:50:00,3.32458,3.32458,3.3185,3.32361,5250000.0
2008-08-19 11:51:00,3.31859,3.32389,3.31592,3.32221,7130000.0
2008-08-19 11:52:00,3.32009,3.32009,3.31311,3.31906,4880000.0
2008-08-19 11:53:00,3.31308,3.31962,3.30945,3.31917,6390000.0
2008-08-19 11:54:00,3.31991,3.32043,3.31267,3.31267,6000000.0
2008-08-19 11:55:00,3.31879,3.32018,3.30967,3.31553,6010000.0
2008-08-19 11:56:00,3.31984,3.32475,3.31615,3.31615,4880000.0
2008-08-19 11:57:00,3.31633,3.31867,3.31287,3.31287,5630000.0
2008-08-19 11:58:00,3.3143,3.32014,3.3143,3.31525,8250000.0
2008-08-19 11:59:00,3.31913,3.32106,3.31565,3.32106,4880000.0
2008-08-19 12:00:00,3.32119,3.32163,3.31532,3.31669,9380000.0
2008-08-19 12:01:00,3.31992,3.32012,3.31824,3.31946,6380000.0
2008-08-19 12:02:00,3.32072,3.32079,3.31274,3.31831,7510000.0
2008-08-19 12:03:00,3.32044,3.323,3.31293,3.323,6010000.0
2008-08-19 12:04:00,3.31894,3.32236,3.31732,3.32223,6010000.0
2008-08-19 12:05:00,3.32122,3.32264,3.31728,3.31728,4880000.0
2008-08-19 12:06:00,3.31383,3.32362,3.31383,3.31989,7510000.0
2008-08-19 12:07:00,3.31809,3.32287,3.31604,3.31604,4510000.0
2008-08-19 12:08:00,3.32253,3.32358,3.31373,3.31832,4510000.0
2008-08-19 12:09:00,3.32392,3.32431,3.3182,3.324,7130000.0
2008-08-19 12:10:00,3.31833,3.32468,3.31717,3.32446,8630000.0
2008-08-19 12:11:00,3.31825,3.32335,3.31349,3.32335,4510000.0
2008-08-19 12:12:00,3.31764,3.32406,3.31408,3.32299,6010000.0
2008-08-19 12:13:00,3.31937,3.32334,3.31937,3.32202,4140000.0
2008-08-19 12:14:00,3.32306,3.32405,3.32085,3.32206,6390000.0
2008-08-19 12:15:00,3.32227,3.32386,3.31542,3.31899,11630000.0
2008-08-19 12:16:00,3.32152,3.32298,3.31856,3.31917,6010000.0
2008-08-19 12:17:00,3.31397,3.32389,3.31328,3.32132,5640000.0
2008-08-19 12:18:00,3.31585,3.31917,3.30838,3.30838,7140000.0
2008-08-19 12:19:00,3.32122,3.32242,3.31686,3.32166,5250000.0
2008-08-19 12:20:00,3.31102,3.32087,3.30963,3.3197,8630000.0
2008-08-19 12:21:00,3.32087,3.32218,3.32048,3.32058,5250000.0
2008-08-19 12:22:00,3.31239,3.32048,3.31184,3.31184,7880000.0
2008-08-19 12:23:00,3.31825,3.32129,3.31559,3.31584,4150000.0
2008-08-19 12:24:00,3.31656,3.32255,3.31208,3.317,6380000.0
2008-08-19 12:25:00,3.32113,3.32261,3.31488,3.32037,5250000.0
2008-08-19 12:26:00,3.32051,3.32381,3.31802,3.32153,7880000.0
2008-08-19 12:27:00,3.32222,3.32271,3.31667,3.31959,5260000.0
2008-08-19 12:28:00,3.32068,3.32141,3.31706,3.31925,7130000.0
2008-08-19 12:29:00,3.31578,3.32216,3.31578,3.32216,5630000.0
2008-08-19 12:30:00,3.3223,3.32402,3.31297,3.32296,7130000.0
2008-08-19 12:31:00,3.31354,3.32078,3.30924,3.31581,8250000.0
2008-08-19 12:32:00,3.31769,3.32345,3.31597,3.31987,5630000.0
2008-08-19 12:33:00,3.32065,3.32208,3.30913,3.32047,7880000.0
2008-08-19 12:34:00,3.3207,3.32209,3.31537,3.32209,5630000.0
2008-08-19 12:35:00,3.32026,3.32166,3.31226,3.3172,6380000.0
2008-08-19 12:36:00,3.32271,3.32271,3.31285,3.31983,6380000.0
2008-08-19 12:37:00,3.31652,3.32175,3.31562,3.31562,8640000.0
2008-08-19 12:38:00,3.32155,3.32155,3.3147,3.31873,5250000.0
2008-08-19 12:39:00,3.32139,3.32139,3.31274,3.31492,6750000.0
2008-08-19 12:40:00,3.32065,3.32065,3.31374,3.31838,6010000.0
2008-08-19 12:41:00,3.31565,3.31838,3.30831,3.31735,6010000.0
2008-08-19 12:42:00,3.31192,3.31677,3.30656,3.31677,6770000.0
2008-08-19 12:43:00,3.31092,3.3158,3.30578,3.30578,7130000.0
2008-08-19 12:44:00,3.31857,3.32319,3.3112,3.31346,8250000.0
2008-08-19 12:45:00,3.31783,3.31795,3.30807,3.31794,15000000.0
2008-08-19 12:46:00,3.31607,3.31689,3.30913,3.31333,5630000.0
2008-08-19 12:47:00,3.31674,3.3199,3.31361,3.31707,5630000.0
2008-08-19 12:48:00,3.31737,3.31959,3.31396,3.31527,10500000.0
2008-08-19 12:49:00,3.31723,3.31926,3.31391,3.31414,8260000.0
2008-08-19 12:50:00,3.30972,3.32011,3.30972,3.31971,5630000.0
2008-08-19 12:51:00,3.31837,3.31837,3.30903,3.31724,6380000.0
2008-08-19 12:52:00,3.31909,3.32004,3.30963,3.31959,5260000.0
2008-08-19 12:53:00,3.31938,3.31938,3.30918,3.31105,6000000.0
2008-08-19 12:54:00,3.31994,3.31994,3.31363,3.31363,6380000.0
2008-08-19 12:55:00,3.31972,3.32193,3.31175,3.31896,9010000.0
2008-08-19 12:56:00,3.31404,3.32041,3.30874,3.31519,7500000.0
2008-08-19 12:57:00,3.31623,3.31939,3.30941,3.31939,7140000.0
2008-08-19 12:58:00,3.31924,3.31994,3.31253,3.31869,5250000.0
2008-08-19 12:59:00,3.32181,3.32185,3.31701,3.31701,8250000.0
2008-08-19 13:00:00,3.31156,3.32093,3.31057,3.31769,13130000.0
2008-08-19 13:01:00,3.3205,3.3205,3.31262,3.31262,7140000.0
2008-08-19 13:02:00,3.31746,3.32087,3.31669,3.31888,5630000.0
2008-08-19 13:03:00,3.31536,3.32008,3.31334,3.31895,7510000.0
2008-08-19 13:04:00,3.31779,3.31945,3.30864,3.31945,5250000.0
2008-08-19 13:05:00,3.31782,3.32018,3.31487,3.3189,4890000.0
2008-08-19 13:06:00,3.31703,3.32103,3.31238,3.31238,5250000.0
2008-08-19 13:07:00,3.31586,3.32145,3.31294,3.3162,8630000.0
2008-08-19 13:08:00,3.31465,3.32132,3.31465,3.32013,5250000.0
2008-08-19 13:09:00,3.32096,3.32151,3.31504,3.31633,6010000.0
2008-08-19 13:10:00,3.32007,3.32056,3.318,3.31946,5640000.0
2008-08-19 13:11:00,3.3189,3.32096,3.31169,3.31763,7500000.0
2008-08-19 13:12:00,3.3189,3.32078,3.30998,3.31616,7880000.0
2008-08-19 13:13:00,3.31847,3.32023,3.31062,3.31237,6760000.0
2008-08-19 13:14:00,3.32021,3.32298,3.31071,3.32055,4880000.0
2008-08-19 13:15:00,3.31957,3.32271,3.31689,3.32171,6760000.0
2008-08-19 13:16:00,3.32227,3.32246,3.3142,3.3198,6000000.0
2008-08-19 13:17:00,3.31905,3.32329,3.31319,3.3223,7500000.0
2008-08-19 13:18:00,3.31829,3.32454,3.31512,3.31879,7510000.0
2008-08-19 13:19:00,3.32181,3.32423,3.3145,3.3145,6750000.0
2008-08-19 13:20:00,3.32278,3.32355,3.31826,3.31975,5630000.0
2008-08-19 13:21:00,3.31793,3.32288,3.31497,3.31531,7130000.0
2008-08-19 13:22:00,3.32395,3.3265,3.31887,3.31887,8630000.0
2008-08-19 13:23:00,3.31938,3.3245,3.31856,3.3245,5630000.0
2008-08-19 13:24:00,3.32376,3.32688,3.31647,3.32445,7880000.0
2008-08-19 13:25:00,3.32349,3.32596,3.31565,3.31713,4880000.0
2008-08-19 13:26:00,3.32525,3.32908,3.32201,3.32201,6380000.0
2008-08-19 13:27:00,3.3268,3.32693,3.31628,3.32508,7880000.0
2008-08-19 13:28:00,3.32797,3.32888,3.31701,3.32888,6010000.0
2008-08-19 13:29:00,3.32842,3.32842,3.32102,3.32738,6000000.0
2008-08-19 13:30:00,3.32432,3.32868,3.31958,3.31996,7510000.0
2008-08-19 13:31:00,3.3266,3.32909,3.32473,3.32723,7130000.0
2008-08-19 13:32:00,3.32689,3.32878,3.32089,3.32437,6750000.0
2008-08-19 13:33:00,3.32535,3.32765,3.31657,3.32277,5250000.0
2008-08-19 13:34:00,3.323,3.32769,3.3187,3.32552,11260000.0
2008-08-19 13:35:00,3.3244,3.32989,3.31899,3.32453,4880000.0
2008-08-19 13:36:00,3.32732,3.33054,3.32189,3.32969,10880000.0
2008-08-19 13:37:00,3.3268,3.33076,3.32596,3.32596,6000000.0
2008-08-19 13:38:00,3.32454,3.33228,3.32454,3.32702,6380000.0
2008-08-19 13:39:00,3.33209,3.33267,3.32521,3.33266,7500000.0
2008-08-19 13:40:00,3.33143,3.3321,3.32214,3.33057,7130000.0
2008-08-19 13:41:00,3.3278,3.32997,3.32195,3.32786,5250000.0
2008-08-19 13:42:00,3.32457,3.3302,3.32457,3.32729,6750000.0
2008-08-19 13:43:00,3.32624,3.32846,3.3233,3.32376,4880000.0
2008-08-19 13:44:00,3.32644,3.33042,3.32414,3.32853,10130000.0
2008-08-19 13:45:00,3.32645,3.33112,3.32089,3.32893,6010000.0
2008-08-19 13:46:00,3.32457,3.32842,3.31939,3.31939,6750000.0
2008-08-19 13:47:00,3.32477,3.32796,3.32064,3.32447,6010000.0
2008-08-19 13:48:00,3.32911,3.3305,3.32129,3.32931,6010000.0
2008-08-19 13:49:00,3.32749,3.32935,3.32269,3.32269,6750000.0
2008-08-19 13:50:00,3.32841,3.32972,3.32147,3.32446,4880000.0
2008-08-19 13:51:00,3.32562,3.33067,3.32304,3.33014,7900000.0
2008-08-19 13:52:00,3.32713,3.33122,3.32385,3.3268,7510000.0
2008-08-19 13:53:00,3.32433,3.32857,3.31967,3.32278,8250000.0
2008-08-19 13:54:00,3.32492,3.32997,3.32461,3.32987,10130000.0
2008-08-19 13:55:00,3.32384,3.32968,3.32384,3.32932,7880000.0
2008-08-19 13:56:00,3.32219,3.33042,3.32219,3.32912,7880000.0
2008-08-19 13:57:00,3.32401,3.3297,3.32342,3.3297,6750000.0
2008-08-19 13:58:00,3.3288,3.32901,3.32289,3.32748,6770000.0
2008-08-19 13:59:00,3.32305,3.32975,3.32305,3.32798,6000000.0
2008-08-19 14:00:00,3.32542,3.3309,3.32497,3.32786,6010000.0
2008-08-19 14:01:00,3.32835,3.32838,3.32333,3.32782,5250000.0
2008-08-19 14:02:00,3.32746,3.3288,3.32547,3.32547,4890000.0
2008-08-19 14:03:00,3.32916,3.32916,3.32467,3.32881,7880000.0
2008-08-19 14:04:00,3.32423,3.3286,3.31783,3.32307,11260000.0
2008-08-19 14:05:00,3.31921,3.32525,3.31789,3.32222,5260000.0
2008-08-19 14:06:00,3.32152,3.32865,3.31908,3.32803,16890000.0
2008-08-19 14:07:00,3.32318,3.32855,3.31769,3.31769,6380000.0
2008-08-19 14:08:00,3.32193,3.32782,3.32142,3.32258,7510000.0
2008-08-19 14:09:00,3.33014,3.33259,3.31861,3.329,7880000.0
2008-08-19 14:10:00,3.32668,3.3279,3.32337,3.32354,5260000.0
2008-08-19 14:11:00,3.32456,3.32643,3.31588,3.32165,7500000.0
2008-08-19 14:12:00,3.32728,3.32728,3.31776,3.32205,5630000.0
2008-08-19 14:13:00,3.3234,3.32816,3.32071,3.32816,6000000.0
2008-08-19 14:14:00,3.32328,3.32763,3.32153,3.32301,5630000.0
2008-08-19 14:15:00,3.32362,3.32872,3.32073,3.32711,7130000.0
2008-08-19 14:16:00,3.32576,3.32576,3.32069,3.32069,6010000.0
2008-08-19 14:17:00,3.32144,3.32475,3.31598,3.31606,5250000.0
2008-08-19 14:18:00,3.32091,3.32578,3.31461,3.32412,6000000.0
2008-08-19 14:19:00,3.32447,3.32447,3.31487,3.31954,6750000.0
2008-08-19 14:20:00,3.3227,3.32314,3.31912,3.32189,5630000.0
2008-08-19 14:21:00,3.32445,3.32711,3.31708,3.32103,7510000.0
2008-08-19 14:22:00,3.32023,3.3254,3.31859,3.31859,8250000.0
2008-08-19 14:23:00,3.32594,3.32633,3.31725,3.31725,5250000.0
2008-08-19 14:24:00,3.32328,3.32905,3.31948,3.32881,4890000.0
2008-08-19 14:25:00,3.32424,3.33028,3.31816,3.31816,9760000.0
2008-08-19 14:26:00,3.32364,3.32855,3.31906,3.32846,7140000.0
2008-08-19 14:27:00,3.32494,3.32535,3.31525,3.32398,9380000.0
2008-08-19 14:28:00,3.32465,3.3279,3.31784,3.32668,6380000.0
2008-08-19 14:29:00,3.32744,3.32746,3.32289,3.32289,5250000.0
2008-08-19 14:30:00,3.32385,3.33058,3.32002,3.32271,10130000.0
2008-08-19 14:31:00,3.32709,3.33095,3.32532,3.33095,5250000.0
2008-08-19 14:32:00,3.33036,3.33036,3.32031,3.33012,7890000.0
2008-08-19 14:33:00,3.32426,3.32957,3.32015,3.32085,7500000.0
2008-08-19 14:34:00,3.33019,3.33065,3.32124,3.33065,7510000.0
2008-08-19 14:35:00,3.32366,3.32938,3.32045,3.32938,5630000.0
2008-08-19 14:36:00,3.32732,3.3296,3.31739,3.32814,4880000.0
2008-08-19 14:37:00,3.32418,3.3304,3.32418,3.32866,6760000.0
2008-08-19 14:38:00,3.3297,3.3302,3.32362,3.3302,5630000.0
2008-08-19 14:39:00,3.32745,3.32959,3.32123,3.32601,9380000.0
2008-08-19 14:40:00,3.32461,3.33023,3.32266,3.32948,6380000.0
2008-08-19 14:41:00,3.32948,3.33162,3.32528,3.33162,4880000.0
2008-08-19 14:42:00,3.32935,3.33268,3.32749,3.33008,5630000.0
2008-08-19 14:43:00,3.32658,3.3301,3.32521,3.32967,6750000.0
2008-08-19 14:44:00,3.32776,3.3315,3.32345,3.32622,7130000.0
2008-08-19 14:45:00,3.32769,3.33071,3.32378,3.33001,10130000.0
2008-08-19 14:46:00,3.32491,3.32956,3.31524,3.32462,7500000.0
2008-08-19 14:47:00,3.32506,3.32826,3.31901,3.31901,5250000.0
2008-08-19 14:48:00,3.32692,3.32884,3.32317,3.32439,5630000.0
2008-08-19 14:49:00,3.31905,3.32841,3.31905,3.32841,6000000.0
2008-08-19 14:50:00,3.32476,3.33033,3.32123,3.32864,7130000.0
2008-08-19 14:51:00,3.32817,3.32958,3.32009,3.32943,5250000.0
2008-08-19 14:52:00,3.33017,3.33017,3.32356,3.32356,5260000.0
2008-08-19 14:53:00,3.33061,3.33119,3.32523,3.32918,8250000.0
2008-08-19 14:54:00,3.3296,3.33136,3.32043,3.32921,6000000.0
2008-08-19 14:55:00,3.3302,3.3302,3.32079,3.32944,12010000.0
2008-08-19 14:56:00,3.32461,3.3298,3.32103,3.32591,7880000.0
2008-08-19 14:57:00,3.32499,3.32781,3.31885,3.32534,12020000.0
2008-08-19 14:58:00,3.32743,3.32956,3.3232,3.32791,13140000.0
2008-08-19 14:59:00,3.32878,3.32964,3.32451,3.3289,6000000.0
2008-08-19 15:00:00,3.33122,3.33122,3.31922,3.32821,13130000.0
2008-08-19 15:01:00,3.32977,3.32977,3.31899,3.32893,10130000.0
2008-08-19 15:02:00,3.32622,3.33063,3.32035,3.33017,7130000.0
2008-08-19 15:03:00,3.32506,3.32876,3.31904,3.32876,7130000.0
2008-08-19 15:04:00,3.32902,3.32902,3.32341,3.3235,6390000.0
2008-08-19 15:05:00,3.32382,3.32864,3.32257,3.32391,5640000.0
2008-08-19 15:06:00,3.32587,3.33024,3.32243,3.32852,7880000.0
2008-08-19 15:07:00,3.32737,3.32737,3.31738,3.31738,7880000.0
2008-08-19 15:08:00,3.31958,3.3263,3.31958,3.32171,6750000.0
2008-08-19 15:09:00,3.3243,3.32501,3.31566,3.32172,7510000.0
2008-08-19 15:10:00,3.32575,3.32575,3.31624,3.31624,5250000.0
2008-08-19 15:11:00,3.32321,3.32559,3.31581,3.32022,8250000.0
2008-08-19 15:12:00,3.32472,3.32534,3.3197,3.32534,7500000.0
2008-08-19 15:13:00,3.31722,3.32856,3.31722,3.32265,7130000.0
2008-08-19 15:14:00,3.32035,3.32558,3.31936,3.3228,4880000.0
2008-08-19 15:15:00,3.31732,3.32722,3.317,3.32603,9000000.0
2008-08-19 15:16:00,3.32434,3.32434,3.31377,3.322,9380000.0
2008-08-19 15:17:00,3.31985,3.32393,3.31853,3.32279,4500000.0
2008-08-19 15:18:00,3.32221,3.32367,3.32014,3.32367,6750000.0
2008-08-19 15:19:00,3.32292,3.32388,3.31591,3.31926,4880000.0
2008-08-19 15:20:00,3.31666,3.3251,3.31666,3.32453,7510000.0
2008-08-19 15:21:00,3.32327,3.32388,3.31373,3.31913,6750000.0
2008-08-19 15:22:00,3.31892,3.32314,3.31692,3.32314,4880000.0
2008-08-19 15:23:00,3.32071,3.32374,3.31401,3.32207,8250000.0
2008-08-19 15:24:00,3.32076,3.32494,3.31656,3.32349,6000000.0
2008-08-19 15:25:00,3.31812,3.32177,3.31246,3.3207,7130000.0
2008-08-19 15:26:00,3.3218,3.32295,3.31196,3.32295,8630000.0
2008-08-19 15:27:00,3.31952,3.32648,3.31952,3.32327,7140000.0
2008-08-19 15:28:00,3.31766,3.32337,3.31276,3.32176,6380000.0
2008-08-19 15:29:00,3.32294,3.32294,3.31473,3.32096,11630000.0
2008-08-19 15:30:00,3.31848,3.32157,3.3122,3.32107,7510000.0
2008-08-19 15:31:00,3.31915,3.32098,3.31039,3.32098,6750000.0
2008-08-19 15:32:00,3.32087,3.32087,3.31421,3.31899,6000000.0
2008-08-19 15:33:00,3.31796,3.32069,3.31512,3.32052,6750000.0
2008-08-19 15:34:00,3.3187,3.31988,3.31315,3.31367,4880000.0
2008-08-19 15:35:00,3.32161,3.32224,3.31214,3.32166,7140000.0
2008-08-19 15:36:00,3.32158,3.3232,3.31542,3.31578,5250000.0
2008-08-19 15:37:00,3.30979,3.31949,3.30978,3.31361,5630000.0
2008-08-19 15:38:00,3.31557,3.32137,3.31557,3.31924,6380000.0
2008-08-19 15:39:00,3.3193,3.32173,3.31532,3.32173,7500000.0
2008-08-19 15:40:00,3.31692,3.32277,3.31678,3.32024,5630000.0
2008-08-19 15:41:00,3.31977,3.32148,3.3151,3.31859,13510000.0
2008-08-19 15:42:00,3.32084,3.32084,3.30787,3.31511,9400000.0
2008-08-19 15:43:00,3.32111,3.32111,3.31083,3.31083,6750000.0
2008-08-19 15:44:00,3.32151,3.3217,3.31649,3.32164,7500000.0
2008-08-19 15:45:00,3.31249,3.32199,3.31249,3.31645,5630000.0
2008-08-19 15:46:00,3.32026,3.32314,3.31805,3.31805,7880000.0
2008-08-19 15:47:00,3.32024,3.32599,3.31477,3.31477,6010000.0
2008-08-19 15:48:00,3.31188,3.32249,3.31188,3.32206,5250000.0
2008-08-19 15:49:00,3.32245,3.32275,3.31356,3.32156,13880000.0
2008-08-19 15:50:00,3.32353,3.32418,3.31472,3.3227,6760000.0
2008-08-19 15:51:00,3.31521,3.32229,3.31521,3.31948,7130000.0
2008-08-19 15:52:00,3.32319,3.32319,3.315,3.32263,5630000.0
2008-08-19 15:53:00,3.32174,3.32262,3.31215,3.31838,7880000.0
2008-08-19 15:54:00,3.31868,3.32409,3.31426,3.31426,5250000.0
2008-08-19 15:55:00,3.32282,3.32282,3.31192,3.31192,7510000.0
2008-08-19 15:56:00,3.32009,3.32187,3.31739,3.32148,4510000.0
2008-08-19 15:57:00,3.3197,3.31983,3.31444,3.319,5250000.0
2008-08-19 15:58:00,3.31907,3.32032,3.3089,3.31874,4880000.0
2008-08-19 15:59:00,3.32075,3.32075,3.31579,3.31579,4880000.0
2008-08-19 16:00:00,3.32309,3.32447,3.31757,3.31876,8260000.0
2008-08-19 16:01:00,3.32141,3.32146,3.31548,3.31548,5250000.0
2008-08-19 16:02:00,3.32159,3.32168,3.3121,3.31262,5260000.0
2008-08-19 16:03:00,3.31717,3.32184,3.31717,3.31859,4880000.0
2008-08-19 16:04:00,3.31599,3.31929,3.31212,3.31658,5260000.0
2008-08-19 16:05:00,3.32101,3.32101,3.30906,3.31144,6380000.0
2008-08-19 16:06:00,3.31151,3.32158,3.31151,3.31633,7880000.0
2008-08-19 16:07:00,3.31801,3.32319,3.31771,3.32261,9010000.0
2008-08-19 16:08:00,3.31628,3.32226,3.31217,3.32136,7510000.0
2008-08-19 16:09:00,3.31951,3.32237,3.31235,3.31927,6380000.0
2008-08-19 16:10:00,3.32241,3.32241,3.31401,3.3147,8260000.0
2008-08-19 16:11:00,3.31999,3.32204,3.31184,3.31975,10880000.0
2008-08-19 16:12:00,3.32183,3.32183,3.31248,3.31248,6000000.0
2008-08-19 16:13:00,3.32057,3.3212,3.31062,3.31555,7510000.0
2008-08-19 16:14:00,3.31901,3.3193,3.30871,3.31156,6000000.0
2008-08-19 16:15:00,3.32214,3.32214,3.31257,3.32206,9010000.0
2008-08-19 16:16:00,3.31569,3.32252,3.31436,3.32217,7130000.0
2008-08-19 16:17:00,3.32328,3.32359,3.32108,3.32351,5260000.0
2008-08-19 16:18:00,3.32295,3.32376,3.32163,3.32267,4880000.0
2008-08-19 16:19:00,3.3222,3.32384,3.31469,3.31651,6750000.0
2008-08-19 16:20:00,3.32288,3.32524,3.31372,3.32314,7130000.0
2008-08-19 16:21:00,3.32253,3.32382,3.31964,3.32303,6760000.0
2008-08-19 16:22:00,3.31571,3.32081,3.31204,3.32081,6000000.0
2008-08-19 16:23:00,3.31916,3.32536,3.30905,3.3209,6760000.0
2008-08-19 16:24:00,3.31299,3.32038,3.30834,3.3167,19890000.0
2008-08-19 16:25:00,3.31187,3.32099,3.31029,3.31557,7880000.0
2008-08-19 16:26:00,3.32134,3.32134,3.31554,3.31761,6380000.0
2008-08-19 16:27:00,3.32129,3.32129,3.31466,3.32069,5250000.0
2008-08-19 16:28:00,3.31694,3.3194,3.31081,3.31081,4880000.0
2008-08-19 16:29:00,3.3198,3.32077,3.31432,3.32077,7510000.0
2008-08-19 16:30:00,3.32075,3.32085,3.31379,3.31379,11630000.0
2008-08-19 16:31:00,3.31324,3.3213,3.31324,3.31663,3010000.0
2008-08-19 16:32:00,3.31956,3.32017,3.31576,3.31975,4880000.0
2008-08-19 16:33:00,3.32004,3.32004,3.31509,3.31549,5250000.0
2008-08-19 16:34:00,3.317,3.32036,3.31426,3.31718,9380000.0
2008-08-19 16:35:00,3.31846,3.323,3.31119,3.32136,7510000.0
2008-08-19 16:36:00,3.31563,3.31927,3.31084,3.31084,4890000.0
2008-08-19 16:37:00,3.32103,3.32116,3.31417,3.31417,4140000.0
2008-08-19 16:38:00,3.31916,3.31916,3.31395,3.31395,5250000.0
2008-08-19 16:39:00,3.30591,3.31695,3.30591,3.31695,5630000.0
2008-08-19 16:40:00,3.31486,3.31876,3.31283,3.31876,6010000.0
2008-08-19 16:41:00,3.31803,3.31804,3.30941,3.31693,4510000.0
2008-08-19 16:42:00,3.3127,3.31674,3.30815,3.31427,7130000.0
2008-08-19 16:43:00,3.3144,3.31983,3.30813,3.30813,8250000.0
2008-08-19 16:44:00,3.31677,3.31832,3.31294,3.31325,6390000.0
2008-08-19 16:45:00,3.31776,3.31776,3.30574,3.31423,12380000.0
2008-08-19 16:46:00,3.31718,3.31736,3.31014,3.31605,5630000.0
2008-08-19 16:47:00,3.31322,3.31696,3.31208,3.31659,8250000.0
2008-08-19 16:48:00,3.31636,3.31745,3.31267,3.31681,5250000.0
2008-08-19 16:49:00,3.31513,3.31761,3.30745,3.31279,6760000.0
2008-08-19 16:50:00,3.31827,3.32014,3.3082,3.31427,4880000.0
2008-08-19 16:51:00,3.31738,3.31806,3.30778,3.31731,6380000.0
2008-08-19 16:52:00,3.31675,3.31816,3.30921,3.31783,6380000.0
2008-08-19 16:53:00,3.31924,3.31968,3.31428,3.31481,6380000.0
2008-08-19 16:54:00,3.31537,3.32057,3.312,3.31747,7140000.0
2008-08-19 16:55:00,3.31495,3.31861,3.31183,3.31861,7130000.0
2008-08-19 16:56:00,3.3146,3.31943,3.31045,3.3133,7130000.0
2008-08-19 16:57:00,3.31989,3.32276,3.31167,3.32034,5640000.0
2008-08-19 16:58:00,3.31493,3.31923,3.31467,3.31825,7890000.0
2008-08-19 16:59:00,3.31944,3.32249,3.31157,3.32003,11630000.0
2008-08-19 17:00:00,3.31601,3.31802,3.31192,3.31802,6760000.0
2008-08-19 17:01:00,3.31925,3.32228,3.31098,3.31493,15760000.0
2008-08-19 17:02:00,3.31901,3.31987,3.3138,3.31903,6750000.0
2008-08-19 17:03:00,3.3196,3.3198,3.31064,3.3198,4890000.0
2008-08-19 17:04:00,3.31758,3.32044,3.31246,3.31726,8250000.0
2008-08-19 17:05:00,3.31792,3.31964,3.31306,3.31764,7130000.0
2008-08-19 17:06:00,3.31974,3.32059,3.3094,3.31722,6000000.0
2008-08-19 17:07:00,3.31823,3.32027,3.31511,3.31796,5260000.0
2008-08-19 17:08:00,3.31887,3.31986,3.3106,3.31986,5250000.0
2008-08-19 17:09:00,3.31707,3.3185,3.30733,3.3185,6010000.0
2008-08-19 17:10:00,3.3189,3.32048,3.31199,3.31521,6380000.0
2008-08-19 17:11:00,3.31964,3.31964,3.30741,3.30741,7510000.0
2008-08-19 17:12:00,3.31753,3.31753,3.31088,3.31419,6000000.0
2008-08-19 17:13:00,3.31289,3.31762,3.30728,3.31183,5640000.0
2008-08-19 17:14:00,3.31331,3.31999,3.30976,3.31802,6010000.0
2008-08-19 17:15:00,3.31803,3.31829,3.3134,3.31435,5250000.0
2008-08-19 17:16:00,3.31384,3.31882,3.31048,3.31048,4880000.0
2008-08-19 17:17:00,3.31439,3.31973,3.31439,3.31439,5630000.0
2008-08-19 17:18:00,3.31587,3.32053,3.31259,3.3167,7500000.0
2008-08-19 17:19:00,3.31499,3.32105,3.31174,3.31174,12390000.0
2008-08-19 17:20:00,3.31908,3.3197,3.3146,3.31521,3750000.0
2008-08-19 17:21:00,3.31404,3.32058,3.31091,3.31712,7880000.0
2008-08-19 17:22:00,3.31496,3.3201,3.31445,3.31998,5640000.0
2008-08-19 17:23:00,3.31785,3.32009,3.31198,3.31762,6000000.0
2008-08-19 17:24:00,3.315,3.31946,3.31017,3.31517,6770000.0
2008-08-19 17:25:00,3.31354,3.31974,3.3106,3.31749,4880000.0
2008-08-19 17:26:00,3.31769,3.32238,3.30913,3.32058,8250000.0
2008-08-19 17:27:00,3.31372,3.32409,3.31107,3.31428,6750000.0
2008-08-19 17:28:00,3.30955,3.32008,3.30955,3.31851,6000000.0
2008-08-19 17:29:00,3.31469,3.319,3.31418,3.31799,5250000.0
2008-08-19 17:30:00,3.31848,3.31907,3.30928,3.31481,7880000.0
2008-08-19 17:31:00,3.31941,3.31941,3.3136,3.31928,4500000.0
2008-08-19 17:32:00,3.3196,3.3196,3.31559,3.31909,4880000.0
2008-08-19 17:33:00,3.31459,3.31966,3.31385,3.31955,4890000.0
2008-08-19 17:34:00,3.32041,3.32079,3.31551,3.31551,6750000.0
2008-08-19 17:35:00,3.31816,3.32051,3.31369,3.32051,5260000.0
2008-08-19 17:36:00,3.31988,3.32043,3.31606,3.31606,7130000.0
2008-08-19 17:37:00,3.31767,3.31991,3.30998,3.31483,6020000.0
2008-08-19 17:38:00,3.31901,3.32262,3.3122,3.3122,4510000.0
2008-08-19 17:39:00,3.3199,3.32033,3.31506,3.31916,8260000.0
2008-08-19 17:40:00,3.32042,3.32119,3.31289,3.31993,7500000.0
2008-08-19 17:41:00,3.31762,3.3205,3.30988,3.3205,6380000.0
2008-08-19 17:42:00,3.31567,3.32209,3.31075,3.31965,7880000.0
2008-08-19 17:43:00,3.32057,3.32057,3.31165,3.31165,7130000.0
2008-08-19 17:44:00,3.31522,3.32005,3.31461,3.31461,5630000.0
2008-08-19 17:45:00,3.31721,3.32049,3.31409,3.319,9390000.0
2008-08-19 17:46:00,3.3181,3.3181,3.30669,3.31457,7500000.0
2008-08-19 17:47:00,3.30941,3.31424,3.30461,3.30937,5630000.0
2008-08-19 17:48:00,3.31267,3.31602,3.30665,3.31546,7510000.0
2008-08-19 17:49:00,3.3128,3.31584,3.30518,3.31584,7500000.0
2008-08-19 17:50:00,3.30545,3.31645,3.30545,3.30739,6380000.0
2008-08-19 17:51:00,3.31307,3.31677,3.3056,3.3109,5250000.0
2008-08-19 17:52:00,3.30589,3.31535,3.30589,3.31535,4880000.0
2008-08-19 17:53:00,3.31397,3.31467,3.30206,3.30964,6760000.0
2008-08-19 17:54:00,3.31569,3.31611,3.306,3.31601,6380000.0
2008-08-19 17:55:00,3.30724,3.31666,3.30724,3.31445,5250000.0
2008-08-19 17:56:00,3.31477,3.31592,3.30351,3.31287,7500000.0
2008-08-19 17:57:00,3.30984,3.31355,3.30531,3.31059,6000000.0
2008-08-19 17:58:00,3.31635,3.31635,3.30676,3.3161,5250000.0
2008-08-19 17:59:00,3.3151,3.31662,3.3121,3.3152,4880000.0
2008-08-19 18:00:00,3.31672,3.31672,3.30838,3.31501,6760000.0
2008-08-19 18:01:00,3.31523,3.31539,3.30457,3.31145,7880000.0
2008-08-19 18:02:00,3.31127,3.3158,3.30717,3.3139,7140000.0
2008-08-19 18:03:00,3.31582,3.31632,3.31032,3.31621,8260000.0
2008-08-19 18:04:00,3.31636,3.31636,3.30482,3.31495,6760000.0
2008-08-19 18:05:00,3.31453,3.31453,3.30337,3.31368,9010000.0
2008-08-19 18:06:00,3.30667,3.31749,3.30643,3.31202,5250000.0
2008-08-19 18:07:00,3.30993,3.31448,3.30395,3.31448,6000000.0
2008-08-19 18:08:00,3.31004,3.31454,3.30987,3.31454,5260000.0
2008-08-19 18:09:00,3.31551,3.31551,3.30712,3.31138,5250000.0
2008-08-19 18:10:00,3.31075,3.31768,3.31075,3.31768,6380000.0
2008-08-19 18:11:00,3.30879,3.31754,3.30879,3.31262,6380000.0
2008-08-19 18:12:00,3.314,3.31784,3.30886,3.31357,8250000.0
2008-08-19 18:13:00,3.31406,3.32029,3.31085,3.31716,7140000.0
2008-08-19 18:14:00,3.31682,3.31977,3.31016,3.31016,6000000.0
2008-08-19 18:15:00,3.32026,3.32026,3.31077,3.31684,9010000.0
2008-08-19 18:16:00,3.31696,3.31823,3.30908,3.31703,7880000.0
2008-08-19 18:17:00,3.31257,3.32226,3.30959,3.3155,20260000.0
2008-08-19 18:18:00,3.31546,3.31709,3.3093,3.31178,6000000.0
2008-08-19 18:19:00,3.3138,3.3164,3.30642,3.30934,5630000.0
2008-08-19 18:20:00,3.3169,3.3169,3.3125,3.31635,6000000.0
2008-08-19 18:21:00,3.31499,3.31709,3.31346,3.31357,4140000.0
2008-08-19 18:22:00,3.31545,3.31832,3.3087,3.31712,7130000.0
2008-08-19 18:23:00,3.31727,3.31778,3.31189,3.31244,4880000.0
2008-08-19 18:24:00,3.31632,3.31632,3.31094,3.31533,4510000.0
2008-08-19 18:25:00,3.31536,3.31637,3.3116,3.31483,5250000.0
2008-08-19 18:26:00,3.31262,3.31778,3.31262,3.31778,4880000.0
2008-08-19 18:27:00,3.31438,3.3157,3.30653,3.3157,4510000.0
2008-08-19 18:28:00,3.31085,3.31579,3.3093,3.31301,5250000.0
2008-08-19 18:29:00,3.31371,3.31512,3.30363,3.31145,6000000.0
2008-08-19 18:30:00,3.31227,3.31431,3.30889,3.31431,3380000.0
2008-08-19 18:31:00,3.31561,3.31755,3.30929,3.31653,8250000.0
2008-08-19 18:32:00,3.31475,3.31475,3.30305,3.3138,7130000.0
2008-08-19 18:33:00,3.31485,3.31485,3.31265,3.31274,4510000.0
2008-08-19 18:34:00,3.30914,3.31436,3.3032,3.30915,5630000.0
2008-08-19 18:35:00,3.31532,3.31562,3.30632,3.30632,5630000.0
2008-08-19 18:36:00,3.30427,3.31377,3.30427,3.3046,4880000.0
2008-08-19 18:37:00,3.31183,3.31559,3.31128,3.31559,6380000.0
2008-08-19 18:38:00,3.31462,3.31462,3.30402,3.30415,7500000.0
2008-08-19 18:39:00,3.30962,3.31527,3.30566,3.31383,6390000.0
2008-08-19 18:40:00,3.3106,3.31926,3.30664,3.31509,6010000.0
2008-08-19 18:41:00,3.31347,3.31526,3.31069,3.31094,6000000.0
2008-08-19 18:42:00,3.31065,3.31588,3.30721,3.31487,5260000.0
2008-08-19 18:43:00,3.31478,3.31506,3.31007,3.31308,8260000.0
2008-08-19 18:44:00,3.31072,3.31549,3.31068,3.31129,6380000.0
2008-08-19 18:45:00,3.31561,3.31561,3.30994,3.3156,5250000.0
2008-08-19 18:46:00,3.31198,3.31753,3.30581,3.31396,7510000.0
2008-08-19 18:47:00,3.31318,3.31536,3.30876,3.30876,4880000.0
2008-08-19 18:48:00,3.30537,3.31475,3.3047,3.31452,4890000.0
2008-08-19 18:49:00,3.31086,3.31527,3.30693,3.31514,7510000.0
2008-08-19 18:50:00,3.30968,3.31462,3.30685,3.30685,5630000.0
2008-08-19 18:51:00,3.31301,3.31365,3.30778,3.30778,6010000.0
2008-08-19 18:52:00,3.31319,3.31437,3.3039,3.31017,6380000.0
2008-08-19 18:53:00,3.3148,3.31621,3.30429,3.30429,7500000.0
2008-08-19 18:54:00,3.31399,3.3176,3.30827,3.31495,7130000.0
2008-08-19 18:55:00,3.31127,3.31715,3.30793,3.31615,7510000.0
2008-08-19 18:56:00,3.3139,3.31468,3.3052,3.3052,4880000.0
2008-08-19 18:57:00,3.31468,3.31682,3.3116,3.3158,4880000.0
2008-08-19 18:58:00,3.30993,3.31442,3.30508,3.31088,10510000.0
2008-08-19 18:59:00,3.31095,3.31436,3.30391,3.31436,14250000.0
2008-08-19 19:00:00,3.30748,3.31377,3.30112,3.30249,12760000.0
2008-08-19 19:01:00,3.31243,3.31348,3.30991,3.31173,7880000.0
2008-08-19 19:02:00,3.30822,3.31309,3.303,3.30681,11250000.0
2008-08-19 19:03:00,3.31018,3.3153,3.30676,3.31214,8250000.0
2008-08-19 19:04:00,3.30942,3.31235,3.30423,3.3092,4880000.0
2008-08-19 19:05:00,3.31465,3.31465,3.30183,3.3073,9000000.0
2008-08-19 19:06:00,3.3077,3.31386,3.30708,3.30988,8630000.0
2008-08-19 19:07:00,3.31157,3.31388,3.30825,3.31324,7510000.0
2008-08-19 19:08:00,3.31447,3.31513,3.30462,3.30462,3380000.0
2008-08-19 19:09:00,3.30579,3.31371,3.30209,3.31169,7130000.0
2008-08-19 19:10:00,3.31144,3.31358,3.30909,3.31161,4880000.0
2008-08-19 19:11:00,3.31004,3.31632,3.30224,3.30276,11630000.0
2008-08-19 19:12:00,3.31227,3.3135,3.30324,3.30683,8640000.0
2008-08-19 19:13:00,3.30974,3.31439,3.30826,3.31067,7140000.0
2008-08-19 19:14:00,3.31479,3.31479,3.31074,3.31074,6380000.0
2008-08-19 19:15:00,3.30997,3.3142,3.301,3.301,10140000.0
2008-08-19 19:16:00,3.31226,3.31421,3.30652,3.3103,9000000.0
2008-08-19 19:17:00,3.308,3.31553,3.30119,3.31118,5630000.0
2008-08-19 19:18:00,3.30997,3.31335,3.30868,3.31221,6010000.0
2008-08-19 19:19:00,3.31126,3.31474,3.30349,3.30956,12010000.0
2008-08-19 19:20:00,3.30906,3.31183,3.30774,3.31061,7140000.0
2008-08-19 19:21:00,3.31233,3.31596,3.30744,3.30744,7140000.0
2008-08-19 19:22:00,3.30557,3.31203,3.30557,3.31156,6000000.0
2008-08-19 19:23:00,3.31265,3.31324,3.30586,3.31324,10130000.0
2008-08-19 19:24:00,3.31424,3.31424,3.30117,3.31061,9760000.0
2008-08-19 19:25:00,3.31186,3.31274,3.30757,3.31248,8630000.0
2008-08-19 19:26:00,3.3144,3.31638,3.30663,3.31169,6750000.0
2008-08-19 19:27:00,3.30668,3.31494,3.30323,3.31321,7510000.0
2008-08-19 19:28:00,3.30351,3.3124,3.3022,3.30798,4890000.0
2008-08-19 19:29:00,3.3008,3.31287,3.29894,3.30683,7880000.0
2008-08-19 19:30:00,3.31547,3.31547,3.30518,3.31221,6380000.0
2008-08-19 19:31:00,3.31379,3.31379,3.3041,3.31138,8640000.0
2008-08-19 19:32:00,3.30395,3.31342,3.30395,3.3124,7500000.0
2008-08-19 19:33:00,3.30728,3.31309,3.30728,3.31269,4510000.0
2008-08-19 19:34:00,3.30995,3.31325,3.30677,3.30677,5630000.0
2008-08-19 19:35:00,3.31141,3.3146,3.30932,3.31095,5250000.0
2008-08-19 19:36:00,3.30161,3.3138,3.30081,3.3109,5250000.0
2008-08-19 19:37:00,3.30668,3.31358,3.30295,3.31219,7500000.0
2008-08-19 19:38:00,3.31171,3.31337,3.30947,3.30983,5630000.0
2008-08-19 19:39:00,3.30991,3.31328,3.30588,3.31328,5250000.0
2008-08-19 19:40:00,3.30844,3.31337,3.30145,3.3078,6000000.0
2008-08-19 19:41:00,3.30168,3.31133,3.30168,3.30602,4500000.0
2008-08-19 19:42:00,3.31273,3.31519,3.30286,3.30351,7140000.0
2008-08-19 19:43:00,3.31242,3.31365,3.30453,3.31193,5250000.0
2008-08-19 19:44:00,3.30685,3.31325,3.3025,3.3075,6380000.0
2008-08-19 19:45:00,3.31064,3.31556,3.31064,3.31254,5260000.0
2008-08-19 19:46:00,3.30218,3.31521,3.30187,3.30634,7500000.0
2008-08-19 19:47:00,3.30675,3.31328,3.30423,3.30829,7880000.0
2008-08-19 19:48:00,3.30786,3.31356,3.30782,3.31032,4140000.0
2008-08-19 19:49:00,3.31361,3.31361,3.31091,3.31091,3750000.0
2008-08-19 19:50:00,3.3127,3.31358,3.30166,3.31358,6010000.0
2008-08-19 19:51:00,3.30823,3.3127,3.30154,3.30639,12390000.0
2008-08-19 19:52:00,3.30503,3.31287,3.30503,3.3125,4880000.0
2008-08-19 19:53:00,3.3129,3.3157,3.30477,3.30947,9760000.0
2008-08-19 19:54:00,3.31368,3.31505,3.30741,3.31222,7130000.0
2008-08-19 19:55:00,3.31052,3.31307,3.30252,3.30984,8250000.0
2008-08-19 19:56:00,3.30979,3.31684,3.30746,3.30746,5250000.0
2008-08-19 19:57:00,3.31319,3.31426,3.30581,3.31062,7130000.0
2008-08-19 19:58:00,3.31221,3.31486,3.30861,3.30861,4510000.0
2008-08-19 19:59:00,3.30374,3.31405,3.30374,3.30934,9000000.0
2008-08-19 20:00:00,3.31281,3.31402,3.30494,3.31153,4130000.0
2008-08-19 20:01:00,3.31073,3.31309,3.30268,3.30333,7510000.0
2008-08-19 20:02:00,3.31306,3.31381,3.3034,3.3034,7880000.0
2008-08-19 20:03:00,3.31165,3.31498,3.30699,3.31231,7880000.0
2008-08-19 20:04:00,3.31184,3.31244,3.30281,3.31087,6010000.0
2008-08-19 20:05:00,3.31107,3.31332,3.30748,3.31248,8250000.0
2008-08-19 20:06:00,3.31145,3.31257,3.30294,3.3125,3770000.0
2008-08-19 20:07:00,3.31304,3.31304,3.30325,3.3085,3750000.0
2008-08-19 20:08:00,3.31237,3.31237,3.30734,3.30764,7130000.0
2008-08-19 20:09:00,3.30657,3.31028,3.30569,3.31028,5260000.0
2008-08-19 20:10:00,3.3075,3.31218,3.3069,3.31218,4880000.0
2008-08-19 20:11:00,3.30313,3.31274,3.30313,3.30765,7140000.0
2008-08-19 20:12:00,3.30732,3.30732,3.30732,3.30732,750000.0
2008-08-19 20:13:00,3.31269,3.31279,3.30874,3.31073,5250000.0
2008-08-19 20:14:00,3.30862,3.31394,3.30227,3.30227,7880000.0
2008-08-19 20:15:00,3.31436,3.31436,3.31248,3.31248,1500000.0
2008-08-19 20:16:00,3.30595,3.31287,3.30595,3.31121,7130000.0
2008-08-19 20:17:00,3.31287,3.31297,3.30604,3.31091,5640000.0
2008-08-19 20:18:00,3.31294,3.31294,3.30281,3.31057,7130000.0
2008-08-19 20:19:00,3.31235,3.31242,3.30714,3.30966,4880000.0
2008-08-19 20:20:00,3.31157,3.31362,3.30508,3.31091,8250000.0
2008-08-19 20:21:00,3.31133,3.31381,3.30815,3.31114,5260000.0
2008-08-19 20:22:00,3.31218,3.31218,3.30295,3.31177,5260000.0
2008-08-19 20:23:00,3.30739,3.31294,3.30294,3.3125,5250000.0
2008-08-19 20:24:00,3.31159,3.31227,3.31086,3.31227,4500000.0
2008-08-19 20:25:00,3.31354,3.3139,3.3036,3.30381,7130000.0
2008-08-19 20:26:00,3.31209,3.31393,3.30924,3.31326,6000000.0
2008-08-19 20:27:00,3.30664,3.31356,3.30195,3.30195,8250000.0
2008-08-19 20:28:00,3.31109,3.31359,3.30322,3.3109,9750000.0
2008-08-19 20:29:00,3.30267,3.31163,3.30267,3.31035,6760000.0
2008-08-19 20:30:00,3.30539,3.31407,3.30539,3.31224,4510000.0
2008-08-19 20:31:00,3.30864,3.31241,3.30768,3.31159,7130000.0
2008-08-19 20:32:00,3.3125,3.31481,3.30342,3.31136,7880000.0
2008-08-19 20:33:00,3.30985,3.31218,3.30196,3.30196,5250000.0
2008-08-19 20:34:00,3.31106,3.31443,3.30341,3.30341,7520000.0
2008-08-19 20:35:00,3.30607,3.31311,3.30544,3.31172,6010000.0
2008-08-19 20:36:00,3.31266,3.3161,3.3092,3.31358,3750000.0
2008-08-19 20:37:00,3.31395,3.31584,3.30933,3.30954,6010000.0
2008-08-19 20:38:00,3.31346,3.31409,3.30858,3.31331,6000000.0
2008-08-19 20:39:00,3.31354,3.31355,3.30442,3.31211,6000000.0
2008-08-19 20:40:00,3.31187,3.31225,3.30691,3.30882,3380000.0
2008-08-19 20:41:00,3.30333,3.31292,3.30333,3.31275,6390000.0
2008-08-19 20:42:00,3.3073,3.30738,3.30363,3.30363,2250000.0
2008-08-19 20:43:00,3.30745,3.31304,3.3058,3.31303,7880000.0
2008-08-19 20:44:00,3.31301,3.31511,3.30498,3.3115,7140000.0
2008-08-19 20:45:00,3.3157,3.3157,3.30435,3.30435,4880000.0
2008-08-19 20:46:00,3.31259,3.31315,3.3066,3.3066,5250000.0
2008-08-19 20:47:00,3.31272,3.31301,3.30358,3.31301,5630000.0
2008-08-19 20:48:00,3.30856,3.31518,3.3046,3.30963,8630000.0
2008-08-19 20:49:00,3.31225,3.31269,3.307,3.30726,5640000.0
2008-08-19 20:50:00,3.30758,3.31308,3.30583,3.31308,3380000.0
2008-08-19 20:51:00,3.30832,3.31301,3.30832,3.31282,4880000.0
2008-08-19 20:52:00,3.3044,3.31518,3.3044,3.31347,5630000.0
2008-08-19 20:53:00,3.31261,3.31277,3.30837,3.31277,3380000.0
2008-08-19 20:54:00,3.31304,3.31304,3.30879,3.30879,2250000.0
2008-08-19 20:55:00,3.31296,3.313,3.3038,3.313,2250000.0
2008-08-19 20:56:00,3.30425,3.31132,3.29879,3.31072,7880000.0
2008-08-19 20:57:00,3.30731,3.31361,3.30731,3.30853,7510000.0
2008-08-19 20:58:00,3.3116,3.31332,3.30777,3.30777,5260000.0
2008-08-19 20:59:00,3.3126,3.3126,3.30163,3.3108,7880000.0
2008-08-19 21:00:00,3.30917,3.31542,3.30917,3.31542,5260000.0
2008-08-19 21:01:00,3.31223,3.31223,3.31082,3.31082,1880000.0
2008-08-19 21:02:00,3.3116,3.31416,3.3095,3.31264,4510000.0
2008-08-19 21:03:00,3.30836,3.31176,3.30836,3.31176,1500000.0
2008-08-19 21:04:00,3.31257,3.31307,3.30842,3.31238,2630000.0
2008-08-19 21:05:00,3.30917,3.30917,3.30817,3.30817,1500000.0
2008-08-19 21:06:00,3.30969,3.3143,3.30934,3.31302,4880000.0
2008-08-19 21:07:00,3.30583,3.31249,3.30274,3.30715,4880000.0
2008-08-19 21:08:00,3.30924,3.31279,3.30694,3.3092,7510000.0
2008-08-19 21:09:00,3.31159,3.3156,3.30448,3.31402,6000000.0
2008-08-19 21:10:00,3.31244,3.31341,3.30758,3.30758,4880000.0
2008-08-19 21:11:00,3.31156,3.31737,3.30665,3.30696,8250000.0
2008-08-19 21:12:00,3.31328,3.31471,3.31201,3.31335,7500000.0
2008-08-19 21:13:00,3.31065,3.31245,3.31065,3.31245,1500000.0
2008-08-19 21:15:00,3.31136,3.31373,3.30395,3.30395,6000000.0
2008-08-19 21:16:00,3.31155,3.31282,3.30826,3.31271,3390000.0
2008-08-19 21:17:00,3.31179,3.31453,3.3086,3.30968,7500000.0
2008-08-19 21:18:00,3.3077,3.31302,3.30349,3.30951,5250000.0
2008-08-19 21:19:00,3.31199,3.31346,3.30735,3.30792,8260000.0
2008-08-19 21:20:00,3.30829,3.3087,3.30394,3.30782,3380000.0
2008-08-19 21:21:00,3.31164,3.31797,3.305,3.305,7130000.0
2008-08-19 21:22:00,3.3101,3.31434,3.3101,3.31351,4880000.0
2008-08-19 21:23:00,3.30849,3.31408,3.30849,3.31355,7500000.0
2008-08-19 21:24:00,3.3147,3.31492,3.30896,3.31492,5250000.0
2008-08-19 21:25:00,3.31151,3.31364,3.30927,3.31364,3750000.0
2008-08-19 21:26:00,3.30664,3.31218,3.30664,3.31197,4500000.0
2008-08-19 21:27:00,3.31097,3.31325,3.30778,3.30778,5250000.0
2008-08-19 21:28:00,3.30716,3.31408,3.30363,3.30856,6390000.0
2008-08-19 21:29:00,3.31231,3.31796,3.30678,3.30687,11640000.0
2008-08-19 21:30:00,3.31059,3.3163,3.30488,3.31038,6380000.0
2008-08-19 21:31:00,3.31194,3.31541,3.30411,3.30903,7130000.0
2008-08-19 21:32:00,3.30839,3.31273,3.30839,3.31174,4880000.0
2008-08-19 21:33:00,3.31049,3.31379,3.30853,3.31239,5250000.0
2008-08-19 21:34:00,3.3116,3.31386,3.30796,3.30796,7130000.0
2008-08-19 21:35:00,3.31176,3.31286,3.30216,3.309,7880000.0
2008-08-19 21:36:00,3.3102,3.31132,3.30516,3.30815,4510000.0
2008-08-19 21:37:00,3.31187,3.31275,3.30309,3.31263,5250000.0
2008-08-19 21:38:00,3.3111,3.31457,3.30426,3.30909,7130000.0
2008-08-19 21:39:00,3.31398,3.31645,3.3108,3.31378,5250000.0
2008-08-19 21:40:00,3.31374,3.31437,3.30421,3.30421,7510000.0
2008-08-19 21:41:00,3.30973,3.31419,3.30429,3.31412,4500000.0
2008-08-19 21:42:00,3.31268,3.31315,3.30844,3.31315,6750000.0
2008-08-19 21:43:00,3.31321,3.31533,3.30467,3.3085,7510000.0
2008-08-19 21:44:00,3.31302,3.31393,3.3034,3.31106,8260000.0
2008-08-19 21:45:00,3.31049,3.31455,3.3096,3.31332,6000000.0
2008-08-19 21:46:00,3.31316,3.31577,3.30929,3.3119,6750000.0
2008-08-19 21:47:00,3.31068,3.31493,3.30734,3.30734,4510000.0
2008-08-19 21:48:00,3.30604,3.31329,3.30604,3.3079,6010000.0
2008-08-19 21:49:00,3.30902,3.31307,3.30762,3.31307,3750000.0
2008-08-19 21:50:00,3.30604,3.31739,3.30366,3.30366,10130000.0
2008-08-19 21:51:00,3.30736,3.31211,3.30736,3.30753,3760000.0
2008-08-19 21:52:00,3.31343,3.31343,3.30752,3.30767,8250000.0
2008-08-19 21:53:00,3.31191,3.31297,3.30351,3.31297,6010000.0
2008-08-19 21:54:00,3.3075,3.31279,3.3075,3.31279,4500000.0
2008-08-19 21:55:00,3.31152,3.31354,3.30786,3.31317,6000000.0
2008-08-19 21:56:00,3.3064,3.3126,3.30337,3.31163,6000000.0
2008-08-19 21:57:00,3.3026,3.3137,3.3026,3.30833,6000000.0
2008-08-19 21:58:00,3.31355,3.31516,3.31019,3.31171,6010000.0
2008-08-19 21:59:00,3.30436,3.31773,3.30436,3.30533,9380000.0
2008-08-19 22:00:00,3.31486,3.31486,3.30825,3.31351,6000000.0
2008-08-19 22:01:00,3.31375,3.31532,3.30566,3.30926,6380000.0
2008-08-19 22:02:00,3.31293,3.31293,3.30377,3.31275,7500000.0
2008-08-19 22:03:00,3.31328,3.31491,3.30408,3.31166,8250000.0
2008-08-19 22:04:00,3.30757,3.31242,3.30757,3.30856,4880000.0
2008-08-19 22:05:00,3.31172,3.31388,3.30664,3.31388,7500000.0
2008-08-19 22:07:00,3.31395,3.31465,3.31117,3.31295,5250000.0
2008-08-19 22:08:00,3.31289,3.31489,3.30284,3.30801,5630000.0
2008-08-19 22:09:00,3.31295,3.31322,3.31157,3.31292,3750000.0
2008-08-19 22:10:00,3.30856,3.31215,3.30335,3.30733,9010000.0
2008-08-19 22:11:00,3.31241,3.313,3.30554,3.308,5260000.0
2008-08-19 22:12:00,3.31096,3.31322,3.3088,3.30903,4880000.0
2008-08-19 22:13:00,3.3128,3.3128,3.30771,3.30771,2250000.0
2008-08-19 22:14:00,3.3143,3.31846,3.30584,3.30584,14250000.0
2008-08-19 22:15:00,3.30682,3.31395,3.30425,3.30425,3750000.0
2008-08-19 22:16:00,3.30808,3.31301,3.30678,3.31301,7130000.0
2008-08-19 22:17:00,3.31266,3.31356,3.30957,3.31356,3750000.0
2008-08-19 22:18:00,3.31282,3.31301,3.30088,3.30346,12000000.0
2008-08-19 22:19:00,3.31337,3.31371,3.30307,3.30373,6380000.0
2008-08-19 22:20:00,3.31091,3.31283,3.30696,3.31283,8260000.0
2008-08-19 22:21:00,3.30818,3.31268,3.30393,3.31268,3010000.0
2008-08-19 22:22:00,3.31443,3.31505,3.30716,3.31439,6750000.0
2008-08-19 22:23:00,3.31243,3.3147,3.31106,3.31344,7880000.0
2008-08-19 22:24:00,3.31192,3.31192,3.30557,3.30557,4880000.0
2008-08-19 22:25:00,3.31144,3.31148,3.30661,3.30764,6750000.0
2008-08-19 22:26:00,3.31378,3.31577,3.30602,3.31396,6380000.0
2008-08-19 22:27:00,3.31311,3.31311,3.30658,3.30658,5250000.0
2008-08-19 22:28:00,3.31123,3.31465,3.31029,3.31465,4880000.0
2008-08-19 22:29:00,3.31258,3.31599,3.30556,3.3151,10140000.0
2008-08-19 22:30:00,3.31342,3.31506,3.31164,3.31363,5250000.0
2008-08-19 22:31:00,3.30942,3.31486,3.30553,3.30896,7880000.0
2008-08-19 22:32:00,3.30522,3.31324,3.30522,3.31053,4130000.0
2008-08-19 22:35:00,3.31382,3.31403,3.30349,3.31184,7510000.0
2008-08-19 22:37:00,3.3028,3.31232,3.3028,3.31232,3380000.0
2008-08-19 22:38:00,3.30783,3.3122,3.30373,3.30614,4140000.0
2008-08-19 22:39:00,3.31192,3.31446,3.31192,3.31243,2250000.0
2008-08-19 22:40:00,3.30556,3.32045,3.30556,3.31401,6380000.0
2008-08-19 22:41:00,3.30963,3.31403,3.30525,3.31369,3750000.0
2008-08-19 22:42:00,3.3132,3.3132,3.30312,3.309,3750000.0
2008-08-19 22:43:00,3.31373,3.31373,3.30404,3.31344,4880000.0
2008-08-19 22:44:00,3.31372,3.31372,3.30342,3.30432,12000000.0
2008-08-19 22:45:00,3.31476,3.31476,3.30915,3.31326,4500000.0
2008-08-19 22:46:00,3.30876,3.31358,3.30876,3.31279,6000000.0
2008-08-19 22:47:00,3.31038,3.31322,3.30253,3.30253,4510000.0
2008-08-19 22:48:00,3.31517,3.31616,3.30691,3.3116,4880000.0
2008-08-19 22:51:00,3.31328,3.31441,3.30438,3.31322,6010000.0
2008-08-19 22:52:00,3.30947,3.31282,3.30298,3.3086,5630000.0
2008-08-19 22:53:00,3.31199,3.313,3.30328,3.3127,7510000.0
2008-08-19 22:54:00,3.30798,3.31371,3.30798,3.30824,4510000.0
2008-08-19 22:55:00,3.3086,3.31401,3.3086,3.31279,5260000.0
2008-08-19 22:56:00,3.30717,3.31393,3.30717,3.31052,4130000.0
2008-08-19 22:57:00,3.30973,3.31288,3.29998,3.30343,15770000.0
2008-08-19 22:58:00,3.30826,3.31367,3.30806,3.31367,3760000.0
2008-08-19 22:59:00,3.31133,3.31615,3.30439,3.30835,15020000.0
2008-08-19 23:00:00,3.31625,3.31625,3.30963,3.31183,4130000.0
2008-08-19 23:01:00,3.31152,3.31332,3.30956,3.31332,3380000.0
2008-08-19 23:02:00,3.31108,3.31178,3.30289,3.30289,5630000.0
2008-08-19 23:03:00,3.30885,3.31207,3.30838,3.31177,4130000.0
2008-08-19 23:04:00,3.31087,3.31097,3.30044,3.3106,5250000.0
2008-08-19 23:05:00,3.31133,3.31314,3.30805,3.31255,5630000.0
2008-08-19 23:06:00,3.3097,3.31479,3.30513,3.31387,6000000.0
2008-08-19 23:07:00,3.30219,3.31063,3.30219,3.31063,3000000.0
2008-08-19 23:09:00,3.31321,3.31368,3.30334,3.30381,7880000.0
2008-08-19 23:11:00,3.31233,3.31297,3.30833,3.30833,3750000.0
2008-08-19 23:12:00,3.31442,3.31641,3.30568,3.31281,5640000.0
2008-08-19 23:13:00,3.31314,3.31314,3.30444,3.30838,4500000.0
2008-08-19 23:14:00,3.313,3.313,3.30219,3.3108,12380000.0
2008-08-19 23:15:00,3.31448,3.31448,3.30347,3.31049,5260000.0
2008-08-19 23:16:00,3.30886,3.31448,3.30401,3.31305,7500000.0
2008-08-19 23:17:00,3.31041,3.31274,3.30121,3.31228,5250000.0
2008-08-19 23:18:00,3.31082,3.31294,3.30119,3.31294,6000000.0
2008-08-19 23:19:00,3.3116,3.31175,3.30785,3.30785,4880000.0
2008-08-19 23:20:00,3.31332,3.3135,3.30354,3.31262,9760000.0
2008-08-19 23:21:00,3.31172,3.31191,3.30239,3.31191,5630000.0
2008-08-19 23:22:00,3.3112,3.31422,3.30312,3.31209,5640000.0
2008-08-19 23:23:00,3.31363,3.31366,3.3014,3.30774,9750000.0
2008-08-19 23:24:00,3.31089,3.31266,3.30111,3.3093,7500000.0
2008-08-19 23:25:00,3.30118,3.31329,3.30118,3.31289,7510000.0
2008-08-19 23:26:00,3.31294,3.31321,3.30874,3.30961,4880000.0
2008-08-19 23:27:00,3.31444,3.31444,3.30767,3.31303,3750000.0
2008-08-19 23:28:00,3.31189,3.31509,3.30637,3.31337,6380000.0
2008-08-19 23:29:00,3.31362,3.3146,3.3034,3.31341,16150000.0
2008-08-19 23:30:00,3.31435,3.31435,3.30795,3.31296,4510000.0
2008-08-19 23:31:00,3.30399,3.31518,3.30399,3.31443,7500000.0
2008-08-19 23:32:00,3.31104,3.31104,3.29951,3.30232,11650000.0
2008-08-19 23:34:00,3.30914,3.31289,3.30467,3.30884,5250000.0
2008-08-19 23:35:00,3.31255,3.31379,3.3041,3.30454,6010000.0
2008-08-19 23:36:00,3.31326,3.31612,3.30547,3.30878,11260000.0
2008-08-19 23:37:00,3.30887,3.3147,3.30313,3.30821,4890000.0
2008-08-19 23:38:00,3.31468,3.31536,3.30815,3.31435,6760000.0
2008-08-19 23:39:00,3.31441,3.31443,3.30333,3.31246,6380000.0
2008-08-19 23:42:00,3.31336,3.31336,3.30248,3.30347,7880000.0
2008-08-19 23:45:00,3.31591,3.31591,3.30355,3.31158,7880000.0
2008-08-19 23:46:00,3.31163,3.31163,3.31163,3.31163,750000.0
2008-08-19 23:48:00,3.31224,3.3131,3.30352,3.30352,6000000.0
2008-08-19 23:49:00,3.31332,3.31332,3.30827,3.31159,5630000.0
2008-08-19 23:51:00,3.31138,3.3132,3.31138,3.31312,1880000.0
2008-08-19 23:52:00,3.31183,3.31312,3.31183,3.31312,1130000.0
2008-08-19 23:53:00,3.31332,3.31332,3.30302,3.31141,7880000.0
2008-08-19 23:55:00,3.31238,3.31244,3.30131,3.31244,4130000.0
2008-08-19 23:56:00,3.30797,3.31286,3.30797,3.31286,3000000.0
2008-08-19 23:57:00,3.3121,3.31232,3.30802,3.30938,5250000.0
2008-08-19 23:58:00,3.30868,3.31252,3.30825,3.31223,6380000.0
2008-08-19 23:59:00,3.31222,3.319,3.3048,3.30545,10500000.0
2008-08-20 00:00:00,3.31732,3.31732,3.3044,3.31214,5260000.0
2008-08-20 00:01:00,3.31229,3.31229,3.29927,3.30762,3390000.0
2008-08-20 00:02:00,3.30737,3.31099,3.30506,3.31099,4130000.0
2008-08-20 00:03:00,3.31175,3.31175,3.30316,3.30316,2250000.0
2008-08-20 00:06:00,3.31296,3.31296,3.30339,3.30412,6000000.0
2008-08-20 00:09:00,3.31292,3.31292,3.30262,3.30352,7880000.0
2008-08-20 00:15:00,3.31156,3.31226,3.30951,3.30951,2250000.0
2008-08-20 00:16:00,3.30973,3.31333,3.30609,3.31333,6760000.0
2008-08-20 00:17:00,3.31362,3.31362,3.2999,3.30259,13130000.0
2008-08-20 00:18:00,3.30931,3.31043,3.30279,3.30812,6380000.0
2008-08-20 00:19:00,3.30683,3.31199,3.30227,3.30227,6770000.0
2008-08-20 00:20:00,3.31181,3.31181,3.30101,3.30182,5630000.0
2008-08-20 00:21:00,3.31088,3.31088,3.29936,3.30408,2260000.0
2008-08-20 00:22:00,3.3113,3.31303,3.30232,3.30334,7880000.0
2008-08-20 00:23:00,3.3102,3.31189,3.30132,3.31129,7510000.0
2008-08-20 00:24:00,3.31108,3.31189,3.30252,3.31052,5630000.0
2008-08-20 00:25:00,3.30744,3.31075,3.30131,3.30332,3750000.0
2008-08-20 00:26:00,3.31175,3.31307,3.3025,3.31131,7890000.0
2008-08-20 00:28:00,3.30674,3.31159,3.30626,3.31159,3000000.0
2008-08-20 00:29:00,3.31465,3.31857,3.30532,3.31288,11260000.0
2008-08-20 00:30:00,3.307,3.31486,3.307,3.31414,3380000.0
2008-08-20 00:31:00,3.31259,3.31259,3.3044,3.3044,3750000.0
2008-08-20 00:34:00,3.3123,3.31514,3.30464,3.31028,7880000.0
2008-08-20 00:36:00,3.31195,3.31473,3.30393,3.30393,8250000.0
2008-08-20 00:38:00,3.31174,3.31355,3.30499,3.30509,4500000.0
2008-08-20 00:39:00,3.313,3.313,3.30326,3.30333,3380000.0
2008-08-20 00:40:00,3.31309,3.31385,3.30345,3.30385,13130000.0
2008-08-20 00:42:00,3.31265,3.31343,3.30735,3.31252,4510000.0
2008-08-20 00:43:00,3.31147,3.31147,3.30111,3.30111,4880000.0
2008-08-20 00:44:00,3.31226,3.3123,3.3,3.3123,12010000.0
2008-08-20 00:45:00,3.31403,3.31403,3.30835,3.31154,3380000.0
2008-08-20 00:46:00,3.31114,3.31231,3.31114,3.31231,1500000.0
2008-08-20 00:47:00,3.30232,3.30792,3.30055,3.30792,3760000.0
2008-08-20 00:48:00,3.31215,3.31309,3.3034,3.31309,2630000.0
2008-08-20 00:49:00,3.3019,3.31107,3.3019,3.31086,3000000.0
2008-08-20 00:50:00,3.30354,3.31162,3.30354,3.30646,4130000.0
2008-08-20 00:54:00,3.31078,3.31139,3.30568,3.30776,3750000.0
2008-08-20 00:55:00,3.30826,3.31377,3.30331,3.30413,13520000.0
2008-08-20 00:56:00,3.31177,3.31264,3.30168,3.30793,10130000.0
2008-08-20 00:57:00,3.30828,3.31336,3.30828,3.31171,3760000.0
2008-08-20 00:58:00,3.31295,3.31307,3.30262,3.30373,9380000.0
2008-08-20 00:59:00,3.31218,3.31378,3.30346,3.31294,4880000.0
2008-08-20 01:00:00,3.31235,3.3141,3.30289,3.31284,5260000.0
2008-08-20 01:01:00,3.31316,3.31333,3.30371,3.31265,5250000.0
2008-08-20 01:02:00,3.31238,3.31342,3.31133,3.31342,2250000.0
2008-08-20 01:03:00,3.30629,3.31345,3.30629,3.31052,3380000.0
2008-08-20 01:04:00,3.31292,3.31524,3.3058,3.31286,6000000.0
2008-08-20 01:05:00,3.3119,3.3119,3.29972,3.30209,11640000.0
2008-08-20 01:06:00,3.30814,3.30814,3.30814,3.30814,750000.0
2008-08-20 01:07:00,3.31285,3.3134,3.31142,3.31249,4880000.0
2008-08-20 01:08:00,3.30303,3.3128,3.30303,3.30739,3010000.0
2008-08-20 01:09:00,3.30838,3.31302,3.30362,3.30794,5250000.0
2008-08-20 01:11:00,3.30975,3.31071,3.2985,3.30311,7880000.0
2008-08-20 01:13:00,3.31022,3.31436,3.30258,3.31159,6000000.0
2008-08-20 01:14:00,3.31328,3.31328,3.3024,3.30338,7880000.0
2008-08-20 01:15:00,3.31605,3.31605,3.30941,3.31309,4500000.0
2008-08-20 01:16:00,3.31349,3.31368,3.30209,3.304,4500000.0
2008-08-20 01:18:00,3.30489,3.30489,3.30489,3.30489,750000.0
2008-08-20 01:19:00,3.30939,3.3133,3.30939,3.3133,1500000.0
2008-08-20 01:20:00,3.31346,3.31495,3.30427,3.30427,7880000.0
2008-08-20 01:22:00,3.31274,3.31274,3.30766,3.30766,4880000.0
2008-08-20 01:23:00,3.31318,3.31318,3.30858,3.30858,1500000.0
2008-08-20 01:24:00,3.31168,3.31372,3.30311,3.30354,12000000.0
2008-08-20 01:26:00,3.3124,3.3128,3.30636,3.31139,5630000.0
2008-08-20 01:27:00,3.31376,3.31403,3.30867,3.31275,5630000.0
2008-08-20 01:28:00,3.31071,3.31182,3.30061,3.31182,13880000.0
2008-08-20 01:29:00,3.30334,3.31161,3.30334,3.31161,5250000.0
2008-08-20 01:30:00,3.31453,3.31711,3.30665,3.31159,8250000.0
2008-08-20 01:31:00,3.3127,3.31508,3.3052,3.3145,6010000.0
2008-08-20 01:32:00,3.30903,3.31297,3.30687,3.31297,4880000.0
2008-08-20 01:33:00,3.30612,3.31317,3.30612,3.31317,4880000.0
2008-08-20 01:34:00,3.30692,3.31249,3.30175,3.31249,6760000.0
2008-08-20 01:35:00,3.30821,3.31371,3.30795,3.31078,6380000.0
2008-08-20 01:36:00,3.30431,3.31357,3.30431,3.30479,4880000.0
2008-08-20 01:37:00,3.30772,3.31253,3.30634,3.30634,4880000.0
2008-08-20 01:38:00,3.31325,3.31427,3.30579,3.31408,4500000.0
2008-08-20 01:39:00,3.31129,3.31184,3.30693,3.30693,4880000.0
2008-08-20 01:40:00,3.31087,3.31087,3.29976,3.30198,7510000.0
2008-08-20 01:41:00,3.31247,3.31509,3.30636,3.30891,7140000.0
2008-08-20 01:42:00,3.31135,3.31193,3.29894,3.31193,5630000.0
2008-08-20 01:43:00,3.30284,3.31256,3.30254,3.31256,3380000.0
2008-08-20 01:44:00,3.31326,3.31386,3.3032,3.30377,12010000.0
2008-08-20 01:45:00,3.31582,3.31582,3.30739,3.30828,3750000.0
2008-08-20 01:46:00,3.3131,3.3131,3.3024,3.31189,4880000.0
2008-08-20 01:47:00,3.31345,3.31357,3.30382,3.31193,7130000.0
2008-08-20 01:48:00,3.3053,3.31587,3.30517,3.30949,7880000.0
2008-08-20 01:49:00,3.30875,3.31316,3.30875,3.31196,7130000.0
2008-08-20 01:50:00,3.30828,3.31721,3.30828,3.31502,7880000.0
2008-08-20 01:51:00,3.31137,3.31255,3.30209,3.30753,8250000.0
2008-08-20 01:52:00,3.31319,3.31319,3.30193,3.31202,5260000.0
2008-08-20 01:53:00,3.31311,3.31392,3.31186,3.31186,5250000.0
2008-08-20 01:54:00,3.31332,3.3154,3.30524,3.31386,7130000.0
2008-08-20 01:55:00,3.30817,3.31314,3.30787,3.30851,6010000.0
2008-08-20 01:56:00,3.30858,3.31707,3.30386,3.31534,6380000.0
2008-08-20 01:57:00,3.31319,3.31471,3.30607,3.31471,6380000.0
2008-08-20 01:58:00,3.30568,3.31237,3.3031,3.31237,6750000.0
2008-08-20 02:00:00,3.314,3.314,3.30843,3.31098,3750000.0
2008-08-20 02:01:00,3.30678,3.31409,3.30353,3.31008,7510000.0
2008-08-20 02:02:00,3.3123,3.31306,3.30383,3.31162,4510000.0
2008-08-20 02:03:00,3.31172,3.31349,3.30776,3.30776,6750000.0
2008-08-20 02:04:00,3.30652,3.31311,3.30218,3.31292,11250000.0
2008-08-20 02:05:00,3.31157,3.31302,3.30203,3.30759,7150000.0
2008-08-20 02:06:00,3.30784,3.31345,3.30784,3.31112,3750000.0
2008-08-20 02:07:00,3.30838,3.31526,3.30838,3.31198,4880000.0
2008-08-20 02:08:00,3.31054,3.31193,3.30551,3.30739,7510000.0
2008-08-20 02:09:00,3.31229,3.31372,3.30372,3.31045,8640000.0
2008-08-20 02:10:00,3.3085,3.3146,3.30507,3.31229,5260000.0
2008-08-20 02:11:00,3.31298,3.31302,3.30794,3.31173,5260000.0
2008-08-20 02:12:00,3.30292,3.31345,3.30292,3.30935,6760000.0
2008-08-20 02:13:00,3.30829,3.31327,3.30457,3.31,3750000.0
2008-08-20 02:14:00,3.31289,3.31331,3.30089,3.31143,15760000.0
2008-08-20 02:15:00,3.31237,3.31553,3.31073,3.31333,6020000.0
2008-08-20 02:16:00,3.31333,3.31405,3.30854,3.3119,4510000.0
2008-08-20 02:17:00,3.30407,3.31451,3.30354,3.31188,11260000.0
2008-08-20 02:18:00,3.31302,3.31318,3.30223,3.31318,4510000.0
2008-08-20 02:19:00,3.30956,3.31341,3.30784,3.31236,7510000.0
2008-08-20 02:20:00,3.30876,3.31316,3.30718,3.30718,5250000.0
2008-08-20 02:21:00,3.31275,3.31275,3.30271,3.31198,4130000.0
2008-08-20 02:22:00,3.30581,3.31264,3.30581,3.31248,4880000.0
2008-08-20 02:23:00,3.3125,3.31315,3.30405,3.31122,4880000.0
2008-08-20 02:24:00,3.31125,3.31282,3.30781,3.31276,6380000.0
2008-08-20 02:28:00,3.3086,3.31362,3.30633,3.30633,3750000.0
2008-08-20 02:29:00,3.31322,3.31348,3.30307,3.31129,10130000.0
2008-08-20 02:30:00,3.31199,3.31455,3.31199,3.31199,4130000.0
2008-08-20 02:31:00,3.30714,3.31438,3.30714,3.30909,4500000.0
2008-08-20 02:32:00,3.3097,3.31395,3.3097,3.31245,6000000.0
2008-08-20 02:33:00,3.30927,3.31252,3.30794,3.31252,2250000.0
2008-08-20 02:34:00,3.31189,3.31189,3.30761,3.30771,3760000.0
2008-08-20 02:35:00,3.29646,3.31283,3.29646,3.30787,6380000.0
2008-08-20 02:36:00,3.30654,3.31357,3.30648,3.31315,6750000.0
2008-08-20 02:37:00,3.31226,3.31313,3.30788,3.3114,5250000.0
2008-08-20 02:38:00,3.31133,3.31316,3.3074,3.30758,7510000.0
2008-08-20 02:39:00,3.31347,3.31489,3.30774,3.31352,5260000.0
2008-08-20 02:40:00,3.31194,3.31329,3.30801,3.3123,4880000.0
2008-08-20 02:41:00,3.31119,3.3122,3.30249,3.3122,3000000.0
2008-08-20 02:42:00,3.30901,3.3137,3.30837,3.3137,3750000.0
2008-08-20 02:43:00,3.3022,3.3022,3.30061,3.30061,1500000.0
2008-08-20 02:47:00,3.31313,3.31604,3.30535,3.31438,5630000.0
2008-08-20 02:48:00,3.31263,3.31263,3.30092,3.30199,5630000.0
2008-08-20 02:49:00,3.30941,3.31023,3.29573,3.29573,11270000.0
2008-08-20 02:53:00,3.30318,3.30318,3.28829,3.2932,7880000.0
2008-08-20 02:56:00,3.31459,3.31606,3.30335,3.30505,8650000.0
2008-08-20 02:57:00,3.31438,3.31438,3.30439,3.3058,5640000.0
2008-08-20 02:59:00,3.30753,3.31447,3.30753,3.31315,6380000.0
2008-08-20 03:00:00,3.3159,3.31594,3.30476,3.30606,6380000.0
2008-08-20 03:01:00,3.30801,3.31785,3.30669,3.31222,6380000.0
2008-08-20 03:02:00,3.31665,3.31751,3.30783,3.31666,5250000.0
2008-08-20 03:03:00,3.31519,3.31743,3.31112,3.3118,9390000.0
2008-08-20 03:04:00,3.31584,3.31729,3.31197,3.31347,6000000.0
2008-08-20 03:05:00,3.31532,3.31744,3.30646,3.31564,5250000.0
2008-08-20 03:06:00,3.31703,3.31951,3.30816,3.30863,10530000.0
2008-08-20 03:07:00,3.31569,3.31753,3.30777,3.3171,9750000.0
2008-08-20 03:08:00,3.31723,3.31723,3.30687,3.31584,13130000.0
2008-08-20 03:09:00,3.31281,3.31727,3.30747,3.3154,4880000.0
2008-08-20 03:10:00,3.31697,3.31697,3.30364,3.31615,6770000.0
2008-08-20 03:11:00,3.31284,3.31822,3.30811,3.30811,13520000.0
2008-08-20 03:12:00,3.314,3.31633,3.307,3.31624,8250000.0
2008-08-20 03:13:00,3.31665,3.31665,3.30662,3.31178,8250000.0
2008-08-20 03:14:00,3.31724,3.31805,3.30688,3.31732,4880000.0
2008-08-20 03:15:00,3.31946,3.31969,3.30976,3.31618,13500000.0
2008-08-20 03:16:00,3.31225,3.31668,3.31225,3.31668,5250000.0
2008-08-20 03:17:00,3.31715,3.31739,3.31196,3.31552,5270000.0
2008-08-20 03:18:00,3.31297,3.31785,3.30723,3.308,11650000.0
2008-08-20 03:19:00,3.31676,3.31676,3.30451,3.31578,15010000.0
2008-08-20 03:20:00,3.31232,3.31782,3.312,3.31726,5260000.0
2008-08-20 03:21:00,3.3187,3.31924,3.30872,3.31758,5260000.0
2008-08-20 03:22:00,3.31385,3.3167,3.30841,3.3167,3000000.0
2008-08-20 03:23:00,3.31744,3.31899,3.30825,3.31611,7130000.0
2008-08-20 03:24:00,3.31808,3.31955,3.30988,3.31332,9390000.0
2008-08-20 03:25:00,3.31516,3.31721,3.31228,3.31643,7510000.0
2008-08-20 03:26:00,3.30961,3.32103,3.30864,3.31896,10910000.0
2008-08-20 03:27:00,3.31533,3.31533,3.30414,3.31505,8640000.0
2008-08-20 03:29:00,3.31703,3.31703,3.30688,3.31468,4140000.0
2008-08-20 03:30:00,3.31666,3.32083,3.31055,3.31462,16140000.0
2008-08-20 03:31:00,3.31595,3.31759,3.31074,3.31691,6380000.0
2008-08-20 03:32:00,3.31296,3.31847,3.31296,3.31698,3010000.0
2008-08-20 03:33:00,3.3163,3.31675,3.3045,3.31051,5630000.0
2008-08-20 03:34:00,3.31701,3.31881,3.30877,3.31649,7500000.0
2008-08-20 03:35:00,3.31776,3.32026,3.30882,3.30882,13140000.0
2008-08-20 03:36:00,3.31511,3.31702,3.31327,3.31702,2630000.0
2008-08-20 03:37:00,3.3162,3.31658,3.30685,3.31572,7130000.0
2008-08-20 03:38:00,3.30742,3.31594,3.30742,3.31594,5250000.0
2008-08-20 03:39:00,3.31332,3.31765,3.31144,3.31703,5630000.0
2008-08-20 03:40:00,3.30489,3.3152,3.30489,3.31153,3010000.0
2008-08-20 03:41:00,3.31717,3.31764,3.31653,3.31722,4500000.0
2008-08-20 03:42:00,3.31198,3.31641,3.31074,3.31209,6750000.0
2008-08-20 03:43:00,3.31146,3.31639,3.30456,3.31639,9020000.0
2008-08-20 03:44:00,3.31422,3.31698,3.31021,3.31153,7880000.0
2008-08-20 03:45:00,3.31745,3.32144,3.31051,3.31639,18400000.0
2008-08-20 03:46:00,3.31347,3.31657,3.30643,3.31577,3760000.0
2008-08-20 03:47:00,3.31743,3.31743,3.30623,3.31702,4510000.0
2008-08-20 03:48:00,3.31746,3.31746,3.31017,3.31593,2630000.0
2008-08-20 03:50:00,3.3165,3.32044,3.30966,3.30966,7510000.0
2008-08-20 03:53:00,3.31429,3.31745,3.30884,3.31235,3010000.0
2008-08-20 03:54:00,3.31729,3.31766,3.3072,3.31533,9010000.0
2008-08-20 03:55:00,3.31668,3.31726,3.30681,3.30688,4130000.0
2008-08-20 03:56:00,3.31002,3.31327,3.31002,3.31327,1500000.0
2008-08-20 03:57:00,3.3173,3.31808,3.30712,3.30807,7880000.0
2008-08-20 03:58:00,3.31767,3.31904,3.30902,3.31408,6750000.0
2008-08-20 03:59:00,3.31514,3.31792,3.30595,3.30809,8640000.0
2008-08-20 04:00:00,3.3184,3.3184,3.31363,3.31363,1500000.0
2008-08-20 04:01:00,3.31698,3.31715,3.30778,3.31649,3380000.0
2008-08-20 04:02:00,3.3163,3.32209,3.30978,3.30978,8270000.0
2008-08-20 04:03:00,3.31522,3.31835,3.30694,3.30694,7510000.0
2008-08-20 04:04:00,3.31536,3.31536,3.3147,3.3147,1500000.0
2008-08-20 04:06:00,3.31646,3.31709,3.30907,3.31631,5260000.0
2008-08-20 04:07:00,3.31178,3.31715,3.31178,3.31337,6760000.0
2008-08-20 04:08:00,3.31684,3.31688,3.30598,3.31688,13880000.0
2008-08-20 04:09:00,3.31158,3.31638,3.31047,3.31638,4880000.0
2008-08-20 04:12:00,3.3123,3.31975,3.30834,3.30834,5250000.0
2008-08-20 04:13:00,3.31726,3.31791,3.30721,3.31527,12000000.0
2008-08-20 04:14:00,3.31721,3.31721,3.30729,3.31416,4500000.0
2008-08-20 04:15:00,3.31462,3.31833,3.31346,3.31436,4500000.0
2008-08-20 04:17:00,3.31702,3.31728,3.30672,3.31698,12010000.0
2008-08-20 04:18:00,3.31491,3.31599,3.31144,3.31599,4880000.0
2008-08-20 04:19:00,3.31405,3.32352,3.30952,3.30952,15010000.0
2008-08-20 04:20:00,3.31709,3.31709,3.30505,3.31086,10890000.0
2008-08-20 04:21:00,3.30799,3.31746,3.30799,3.31146,6750000.0
2008-08-20 04:22:00,3.31732,3.31732,3.31017,3.31168,5260000.0
2008-08-20 04:23:00,3.31328,3.31758,3.30712,3.30789,6000000.0
2008-08-20 04:24:00,3.31232,3.3158,3.3096,3.31322,5250000.0
2008-08-20 04:25:00,3.30666,3.31728,3.30666,3.31726,6000000.0
2008-08-20 04:26:00,3.31887,3.32318,3.30888,3.30888,12380000.0
2008-08-20 04:27:00,3.31673,3.3174,3.31017,3.31568,3380000.0
2008-08-20 04:28:00,3.31539,3.31692,3.30627,3.30742,10500000.0
2008-08-20 04:29:00,3.31234,3.31976,3.31234,3.31845,4130000.0
2008-08-20 04:30:00,3.31579,3.31875,3.31385,3.31671,3000000.0
2008-08-20 04:31:00,3.31645,3.31645,3.30613,3.31376,7880000.0
2008-08-20 04:32:00,3.31696,3.32002,3.30846,3.30846,12380000.0
2008-08-20 04:33:00,3.31981,3.31981,3.30716,3.31687,4500000.0
2008-08-20 04:34:00,3.31671,3.31701,3.30681,3.31532,9010000.0
2008-08-20 04:35:00,3.31665,3.31665,3.31215,3.31619,5630000.0
2008-08-20 04:36:00,3.31624,3.32254,3.31159,3.31301,9000000.0
2008-08-20 04:37:00,3.31478,3.31814,3.31101,3.31199,6010000.0
2008-08-20 04:38:00,3.31531,3.31683,3.30576,3.30739,12380000.0
2008-08-20 04:39:00,3.31715,3.31715,3.30616,3.30616,4130000.0
2008-08-20 04:40:00,3.31329,3.3209,3.31329,3.31609,3380000.0
2008-08-20 04:41:00,3.31526,3.31747,3.31166,3.31747,3380000.0
2008-08-20 04:42:00,3.31644,3.31706,3.3084,3.31241,5260000.0
2008-08-20 04:43:00,3.31229,3.31806,3.30798,3.31718,4510000.0
2008-08-20 04:44:00,3.32256,3.32261,3.3168,3.32187,4880000.0
2008-08-20 04:45:00,3.31843,3.3201,3.31033,3.31299,14650000.0
2008-08-20 04:46:00,3.31629,3.31629,3.30702,3.31623,5250000.0
2008-08-20 04:47:00,3.31751,3.32133,3.30995,3.31642,9000000.0
2008-08-20 04:48:00,3.31337,3.31968,3.3084,3.3084,5640000.0
2008-08-20 04:49:00,3.31731,3.31745,3.30714,3.30778,13140000.0
2008-08-20 04:50:00,3.31233,3.31626,3.3071,3.3071,3380000.0
2008-08-20 04:52:00,3.31819,3.32316,3.31249,3.31608,6760000.0
2008-08-20 04:53:00,3.30881,3.31692,3.30752,3.31549,4510000.0
2008-08-20 04:54:00,3.31135,3.31662,3.30887,3.31113,7130000.0
2008-08-20 04:55:00,3.3155,3.31613,3.3155,3.31613,1130000.0
2008-08-20 04:56:00,3.31673,3.31738,3.30766,3.31554,7510000.0
2008-08-20 04:57:00,3.31227,3.32309,3.31227,3.32309,6760000.0
2008-08-20 04:58:00,3.31196,3.31604,3.30994,3.31565,5640000.0
2008-08-20 04:59:00,3.31696,3.31702,3.31327,3.31327,3380000.0
2008-08-20 05:00:00,3.3209,3.3209,3.31153,3.3182,6010000.0
2008-08-20 05:01:00,3.3177,3.31829,3.31022,3.31352,5260000.0
2008-08-20 05:02:00,3.31897,3.32153,3.31459,3.31721,6760000.0
2008-08-20 05:03:00,3.31841,3.31841,3.30665,3.3165,4140000.0
2008-08-20 05:04:00,3.31192,3.32298,3.31192,3.31871,6390000.0
2008-08-20 05:06:00,3.31839,3.32292,3.30924,3.30924,11260000.0
2008-08-20 05:07:00,3.31996,3.32322,3.319,3.32014,3010000.0
2008-08-20 05:08:00,3.31696,3.31696,3.30608,3.31548,11260000.0
2008-08-20 05:09:00,3.31384,3.32087,3.30903,3.31777,6390000.0
2008-08-20 05:10:00,3.31165,3.3165,3.30642,3.30642,5630000.0
2008-08-20 05:11:00,3.31431,3.32027,3.31431,3.32027,3380000.0
2008-08-20 05:12:00,3.30877,3.31931,3.30787,3.31286,7500000.0
2008-08-20 05:13:00,3.31599,3.32095,3.31031,3.31738,7880000.0
2008-08-20 05:14:00,3.31381,3.31746,3.31376,3.31571,8630000.0
2008-08-20 05:15:00,3.31195,3.32153,3.31157,3.31772,5630000.0
2008-08-20 05:16:00,3.31723,3.31973,3.3125,3.3125,6380000.0
2008-08-20 05:17:00,3.31743,3.31929,3.309,3.31713,4880000.0
2008-08-20 05:18:00,3.31335,3.32088,3.30668,3.31725,4510000.0
2008-08-20 05:19:00,3.3127,3.31849,3.31262,3.31608,4500000.0
2008-08-20 05:20:00,3.31376,3.32092,3.31376,3.31757,3750000.0
2008-08-20 05:21:00,3.32228,3.32228,3.3137,3.31788,4880000.0
2008-08-20 05:22:00,3.31637,3.31704,3.30752,3.31704,7130000.0
2008-08-20 05:23:00,3.30943,3.32335,3.30943,3.32335,4500000.0
2008-08-20 05:24:00,3.31646,3.31646,3.31562,3.31562,1500000.0
2008-08-20 05:25:00,3.31148,3.31592,3.31078,3.31569,5250000.0
2008-08-20 05:26:00,3.31461,3.31723,3.30725,3.31301,5260000.0
2008-08-20 05:27:00,3.31567,3.32183,3.31248,3.31412,5630000.0
2008-08-20 05:28:00,3.30748,3.32305,3.30748,3.32305,7130000.0
2008-08-20 05:29:00,3.31684,3.31684,3.30507,3.3125,15010000.0
2008-08-20 05:30:00,3.32068,3.32327,3.31315,3.32289,7130000.0
2008-08-20 05:31:00,3.31096,3.31816,3.31096,3.31589,3750000.0
2008-08-20 05:32:00,3.31851,3.32447,3.31851,3.32202,4880000.0
2008-08-20 05:33:00,3.31536,3.31717,3.30613,3.30748,12380000.0
2008-08-20 05:34:00,3.31968,3.32034,3.31286,3.31286,4500000.0
2008-08-20 05:35:00,3.31703,3.32352,3.31252,3.32352,6750000.0
2008-08-20 05:36:00,3.31522,3.31866,3.30826,3.31379,6000000.0
2008-08-20 05:37:00,3.31627,3.31627,3.30555,3.31163,3380000.0
2008-08-20 05:38:00,3.32517,3.32517,3.31376,3.31376,4500000.0
2008-08-20 05:39:00,3.31639,3.32213,3.30883,3.31408,6380000.0
2008-08-20 05:40:00,3.31737,3.31737,3.30818,3.31703,6390000.0
2008-08-20 05:42:00,3.3171,3.3171,3.31092,3.31124,5260000.0
2008-08-20 05:43:00,3.31953,3.32052,3.30881,3.30881,5630000.0
2008-08-20 05:44:00,3.31558,3.31723,3.31076,3.31723,6380000.0
2008-08-20 05:45:00,3.31953,3.32475,3.31396,3.31728,16510000.0
2008-08-20 05:46:00,3.30596,3.31682,3.30596,3.31371,6380000.0
2008-08-20 05:47:00,3.31632,3.32361,3.31268,3.31447,8630000.0
2008-08-20 05:48:00,3.31331,3.31658,3.31148,3.31148,4890000.0
2008-08-20 05:49:00,3.31569,3.32228,3.3082,3.3082,15760000.0
2008-08-20 05:50:00,3.31771,3.32276,3.31258,3.31399,6010000.0
2008-08-20 05:51:00,3.31304,3.31846,3.31165,3.316,7130000.0
2008-08-20 05:52:00,3.31752,3.32286,3.30933,3.30933,10880000.0
2008-08-20 05:53:00,3.31217,3.31353,3.3035,3.30588,7880000.0
2008-08-20 05:54:00,3.31217,3.32197,3.31217,3.31837,6380000.0
2008-08-20 05:55:00,3.31676,3.31676,3.30977,3.31311,7130000.0
2008-08-20 05:56:00,3.31279,3.32215,3.31188,3.32215,7500000.0
2008-08-20 05:57:00,3.31511,3.31511,3.30608,3.31375,6760000.0
2008-08-20 05:58:00,3.31421,3.32233,3.31335,3.31372,9380000.0
2008-08-20 05:59:00,3.31664,3.31726,3.30787,3.31658,4500000.0
2008-08-20 06:00:00,3.31148,3.32202,3.31148,3.31879,13510000.0
2008-08-20 06:01:00,3.32489,3.32489,3.30847,3.30864,13130000.0
2008-08-20 06:02:00,3.30642,3.31538,3.30379,3.31409,4880000.0
2008-08-20 06:03:00,3.31659,3.31659,3.30662,3.31273,7130000.0
2008-08-20 06:04:00,3.31744,3.3224,3.3125,3.3125,4500000.0
2008-08-20 06:05:00,3.31673,3.31731,3.31196,3.31593,6750000.0
2008-08-20 06:06:00,3.31695,3.32207,3.31535,3.31821,6750000.0
2008-08-20 06:07:00,3.31691,3.31691,3.30577,3.31308,6750000.0
2008-08-20 06:08:00,3.30784,3.32357,3.30784,3.32357,5630000.0
2008-08-20 06:09:00,3.31657,3.31717,3.31061,3.31708,5630000.0
2008-08-20 06:10:00,3.31746,3.32432,3.31293,3.31527,7880000.0
2008-08-20 06:11:00,3.31388,3.31932,3.30949,3.31763,9010000.0
2008-08-20 06:12:00,3.31738,3.31738,3.30886,3.31717,6000000.0
2008-08-20 06:13:00,3.32342,3.32342,3.31554,3.31693,8250000.0
2008-08-20 06:14:00,3.31649,3.31911,3.30795,3.30938,10130000.0
2008-08-20 06:15:00,3.32195,3.32406,3.31384,3.31778,3380000.0
2008-08-20 06:16:00,3.31562,3.31562,3.30578,3.3129,5630000.0
2008-08-20 06:17:00,3.31178,3.31724,3.31178,3.31724,4880000.0
2008-08-20 06:18:00,3.31311,3.32121,3.31311,3.31704,3380000.0
2008-08-20 06:20:00,3.31731,3.32126,3.30889,3.31565,7130000.0
2008-08-20 06:21:00,3.31493,3.31493,3.30297,3.3072,7140000.0
2008-08-20 06:22:00,3.31444,3.31444,3.30554,3.30564,3000000.0
2008-08-20 06:23:00,3.3168,3.3168,3.3058,3.31494,8250000.0
2008-08-20 06:25:00,3.31637,3.32313,3.31637,3.32158,4880000.0
2008-08-20 06:26:00,3.31748,3.31748,3.31405,3.31405,1510000.0
2008-08-20 06:27:00,3.32332,3.3244,3.32242,3.32361,3380000.0
2008-08-20 06:28:00,3.31277,3.31727,3.3077,3.3077,4880000.0
2008-08-20 06:29:00,3.30692,3.31734,3.30692,3.31727,5250000.0
2008-08-20 06:30:00,3.32132,3.32132,3.31311,3.31842,9000000.0
2008-08-20 06:32:00,3.3195,3.3207,3.31077,3.31212,5250000.0
2008-08-20 06:33:00,3.31615,3.31738,3.30805,3.31664,4500000.0
2008-08-20 06:34:00,3.31928,3.32421,3.31528,3.31853,5630000.0
2008-08-20 06:35:00,3.31659,3.31781,3.31254,3.31781,4510000.0
2008-08-20 06:36:00,3.30954,3.32173,3.30954,3.31778,4880000.0
2008-08-20 06:37:00,3.31733,3.31756,3.30685,3.30782,13130000.0
2008-08-20 06:38:00,3.32351,3.32351,3.31523,3.32206,6380000.0
2008-08-20 06:39:00,3.31435,3.31552,3.31047,3.315,5630000.0
2008-08-20 06:40:00,3.31661,3.31675,3.30626,3.31581,4880000.0
2008-08-20 06:42:00,3.31377,3.32307,3.31319,3.31844,9380000.0
2008-08-20 06:43:00,3.31161,3.31692,3.30604,3.3152,11630000.0
2008-08-20 06:44:00,3.31809,3.32353,3.30904,3.31847,13510000.0
2008-08-20 06:45:00,3.31604,3.32028,3.30753,3.31507,11260000.0
2008-08-20 06:46:00,3.31223,3.32208,3.31223,3.3129,4500000.0
2008-08-20 06:47:00,3.3146,3.31648,3.30935,3.31457,5260000.0
2008-08-20 06:48:00,3.31705,3.31925,3.30942,3.31784,11250000.0
2008-08-20 06:49:00,3.31442,3.32335,3.31136,3.31633,7500000.0
2008-08-20 06:50:00,3.31257,3.3188,3.30968,3.31771,10510000.0
2008-08-20 06:51:00,3.31488,3.31878,3.31224,3.31778,10130000.0
2008-08-20 06:52:00,3.31504,3.31682,3.30639,3.31682,10140000.0
2008-08-20 06:53:00,3.31757,3.32243,3.31425,3.31425,7500000.0
2008-08-20 06:54:00,3.31443,3.31701,3.3075,3.31701,5630000.0
2008-08-20 06:55:00,3.31864,3.31864,3.30671,3.30758,14630000.0
2008-08-20 06:56:00,3.3112,3.31778,3.30566,3.30566,6000000.0
2008-08-20 06:58:00,3.31771,3.32369,3.30936,3.3227,8630000.0
2008-08-20 06:59:00,3.31689,3.31818,3.30926,3.31818,4880000.0
2008-08-20 07:00:00,3.31843,3.319,3.30962,3.319,4500000.0
2008-08-20 07:01:00,3.30766,3.31693,3.30536,3.31184,5250000.0
2008-08-20 07:02:00,3.31624,3.31894,3.31427,3.31613,5260000.0
2008-08-20 07:03:00,3.31607,3.31911,3.30887,3.31633,6000000.0
2008-08-20 07:04:00,3.31955,3.31955,3.31558,3.31558,3750000.0
2008-08-20 07:05:00,3.31011,3.31582,3.30768,3.31582,4130000.0
2008-08-20 07:06:00,3.31274,3.3169,3.31274,3.3169,1500000.0
2008-08-20 07:07:00,3.31201,3.3233,3.31201,3.32295,6000000.0
2008-08-20 07:08:00,3.30664,3.31921,3.30664,3.31921,4880000.0
2008-08-20 07:09:00,3.31667,3.31907,3.30881,3.31739,7130000.0
2008-08-20 07:10:00,3.31572,3.31854,3.30935,3.31743,3010000.0
2008-08-20 07:11:00,3.31891,3.31891,3.31172,3.3163,3750000.0
2008-08-20 07:12:00,3.31423,3.31994,3.31423,3.3173,7880000.0
2008-08-20 07:13:00,3.3122,3.31749,3.31187,3.31187,4880000.0
2008-08-20 07:14:00,3.31877,3.31877,3.30718,3.31182,6000000.0
2008-08-20 07:15:00,3.31628,3.3179,3.31628,3.31714,3380000.0
2008-08-20 07:16:00,3.3169,3.31824,3.309,3.31152,4880000.0
2008-08-20 07:17:00,3.31932,3.3219,3.31323,3.31812,3760000.0
2008-08-20 07:18:00,3.31143,3.3205,3.31143,3.31963,5250000.0
2008-08-20 07:19:00,3.31652,3.31776,3.31114,3.3151,5250000.0
2008-08-20 07:20:00,3.30977,3.31795,3.30977,3.31657,3010000.0
2008-08-20 07:21:00,3.31653,3.318,3.3144,3.3144,3380000.0
2008-08-20 07:22:00,3.32427,3.32427,3.30832,3.31185,5250000.0
2008-08-20 07:23:00,3.31666,3.31845,3.31326,3.31326,5250000.0
2008-08-20 07:24:00,3.3134,3.31891,3.3134,3.31608,6000000.0
2008-08-20 07:25:00,3.31551,3.31771,3.30728,3.31539,6760000.0
2008-08-20 07:26:00,3.3135,3.31799,3.30623,3.31799,4880000.0
2008-08-20 07:27:00,3.31352,3.31873,3.30708,3.30708,8260000.0
2008-08-20 07:28:00,3.31489,3.32197,3.3106,3.3106,5250000.0
2008-08-20 07:29:00,3.31327,3.3192,3.31327,3.31696,10130000.0
2008-08-20 07:30:00,3.32002,3.32002,3.30847,3.31699,5630000.0
2008-08-20 07:31:00,3.31607,3.3177,3.30812,3.30812,6760000.0
2008-08-20 07:32:00,3.31669,3.31729,3.31123,3.31729,5630000.0
2008-08-20 07:33:00,3.31853,3.31887,3.30514,3.31173,4130000.0
2008-08-20 07:34:00,3.31312,3.3187,3.30707,3.31546,7140000.0
2008-08-20 07:35:00,3.31562,3.32112,3.30911,3.31273,6390000.0
2008-08-20 07:36:00,3.31796,3.31796,3.30492,3.30492,5630000.0
2008-08-20 07:37:00,3.30362,3.31576,3.30362,3.3146,6000000.0
2008-08-20 07:38:00,3.31222,3.31735,3.31059,3.31312,6010000.0
2008-08-20 07:39:00,3.3135,3.31734,3.30536,3.31489,6390000.0
2008-08-20 07:40:00,3.31035,3.31855,3.31035,3.31117,6760000.0
2008-08-20 07:41:00,3.31374,3.31611,3.30943,3.31067,6000000.0
2008-08-20 07:42:00,3.31632,3.31632,3.30623,3.30972,6010000.0
2008-08-20 07:43:00,3.30835,3.31586,3.30661,3.31504,4500000.0
2008-08-20 07:44:00,3.31474,3.32306,3.31163,3.31464,5250000.0
2008-08-20 07:45:00,3.3177,3.3177,3.3043,3.3117,5260000.0
2008-08-20 07:46:00,3.31576,3.31576,3.30114,3.31038,3750000.0
2008-08-20 07:47:00,3.31373,3.31691,3.31002,3.31691,5260000.0
2008-08-20 07:48:00,3.3073,3.31808,3.3073,3.31518,7130000.0
2008-08-20 07:49:00,3.31782,3.31782,3.30721,3.31356,3380000.0
2008-08-20 07:50:00,3.31561,3.32055,3.31002,3.31396,4510000.0
2008-08-20 07:51:00,3.31618,3.31992,3.30835,3.31174,6380000.0
2008-08-20 07:52:00,3.30941,3.31747,3.30561,3.3063,13130000.0
2008-08-20 07:53:00,3.30661,3.31785,3.30661,3.31619,8250000.0
2008-08-20 07:54:00,3.31181,3.31606,3.30547,3.30768,5630000.0
2008-08-20 07:55:00,3.31596,3.31871,3.31434,3.31706,4510000.0
2008-08-20 07:56:00,3.31341,3.3186,3.31277,3.31743,6760000.0
2008-08-20 07:57:00,3.31466,3.31759,3.31075,3.31485,7880000.0
2008-08-20 07:58:00,3.3175,3.3189,3.31282,3.31282,6000000.0
2008-08-20 07:59:00,3.31657,3.32131,3.30668,3.30668,14270000.0
2008-08-20 08:00:00,3.31811,3.31811,3.3071,3.3147,7500000.0
2008-08-20 08:01:00,3.31138,3.31737,3.31066,3.31452,7130000.0
2008-08-20 08:02:00,3.31609,3.31792,3.30775,3.31362,7880000.0
2008-08-20 08:03:00,3.30818,3.31593,3.30732,3.31467,5260000.0
2008-08-20 08:04:00,3.31299,3.31637,3.30517,3.30517,5250000.0
2008-08-20 08:05:00,3.3173,3.31776,3.30771,3.31296,5250000.0
2008-08-20 08:06:00,3.31201,3.31877,3.31201,3.31585,4130000.0
2008-08-20 08:07:00,3.306,3.31723,3.306,3.31702,6750000.0
2008-08-20 08:08:00,3.31498,3.3213,3.30914,3.31314,8250000.0
2008-08-20 08:09:00,3.30892,3.31589,3.30846,3.30846,7500000.0
2008-08-20 08:10:00,3.31616,3.3175,3.3118,3.31365,5250000.0
2008-08-20 08:11:00,3.31872,3.32055,3.31001,3.31664,8250000.0
2008-08-20 08:12:00,3.31657,3.31919,3.30733,3.31477,5260000.0
2008-08-20 08:13:00,3.31609,3.31872,3.31302,3.31816,5630000.0
2008-08-20 08:14:00,3.31487,3.31684,3.3124,3.31453,5250000.0
2008-08-20 08:15:00,3.3185,3.3185,3.30855,3.31444,5630000.0
2008-08-20 08:16:00,3.31172,3.31772,3.31172,3.31484,6000000.0
2008-08-20 08:17:00,3.31799,3.31799,3.30814,3.30967,5250000.0
2008-08-20 08:18:00,3.31053,3.31784,3.31053,3.31784,5260000.0
2008-08-20 08:19:00,3.31624,3.31624,3.30582,3.31421,6750000.0
2008-08-20 08:20:00,3.30601,3.31733,3.30601,3.31407,6380000.0
2008-08-20 08:21:00,3.31725,3.31733,3.30613,3.30613,4510000.0
2008-08-20 08:22:00,3.30948,3.31567,3.30268,3.31317,7890000.0
2008-08-20 08:23:00,3.3147,3.31693,3.30819,3.31005,8250000.0
2008-08-20 08:24:00,3.31076,3.31635,3.31076,3.31208,5260000.0
2008-08-20 08:25:00,3.31062,3.31744,3.30758,3.31353,5630000.0
2008-08-20 08:26:00,3.3142,3.31908,3.30797,3.31239,6750000.0
2008-08-20 08:27:00,3.31297,3.31894,3.31066,3.31815,7500000.0
2008-08-20 08:28:00,3.31551,3.31551,3.30679,3.31318,6010000.0
2008-08-20 08:29:00,3.31616,3.31632,3.30689,3.30689,4140000.0
2008-08-20 08:30:00,3.31586,3.31826,3.31099,3.31195,4880000.0
2008-08-20 08:31:00,3.31887,3.31887,3.30872,3.31228,10880000.0
2008-08-20 08:32:00,3.3087,3.31626,3.30528,3.3054,8250000.0
2008-08-20 08:33:00,3.31271,3.31901,3.30786,3.31632,7140000.0
2008-08-20 08:34:00,3.31706,3.31927,3.3101,3.31462,7520000.0
2008-08-20 08:35:00,3.31747,3.31985,3.3116,3.3187,7510000.0
2008-08-20 08:36:00,3.31611,3.31939,3.31232,3.31939,6000000.0
2008-08-20 08:37:00,3.31324,3.31994,3.31324,3.31994,6380000.0
2008-08-20 08:38:00,3.31448,3.31843,3.30895,3.31315,5250000.0
2008-08-20 08:39:00,3.31406,3.31519,3.30603,3.30603,7880000.0
2008-08-20 08:40:00,3.31514,3.31659,3.30949,3.31463,6400000.0
2008-08-20 08:41:00,3.30959,3.3147,3.30878,3.31231,9750000.0
2008-08-20 08:42:00,3.31219,3.31463,3.30543,3.30543,6380000.0
2008-08-20 08:43:00,3.30619,3.31507,3.30619,3.30842,6000000.0
2008-08-20 08:44:00,3.30761,3.31461,3.3073,3.31461,5250000.0
2008-08-20 08:45:00,3.31599,3.31599,3.30383,3.30751,15760000.0
2008-08-20 08:46:00,3.31556,3.31828,3.30642,3.31731,10890000.0
2008-08-20 08:47:00,3.31539,3.3166,3.3102,3.31634,5250000.0
2008-08-20 08:48:00,3.3148,3.31739,3.30582,3.31508,8630000.0
2008-08-20 08:49:00,3.31031,3.31614,3.30143,3.31047,15380000.0
2008-08-20 08:50:00,3.30903,3.32234,3.30903,3.3156,8630000.0
2008-08-20 08:51:00,3.30829,3.31709,3.30829,3.31426,9390000.0
2008-08-20 08:52:00,3.3126,3.31728,3.30514,3.3111,8250000.0
2008-08-20 08:53:00,3.31286,3.31865,3.30808,3.31741,9750000.0
2008-08-20 08:54:00,3.31599,3.31628,3.30099,3.31065,22890000.0
2008-08-20 08:55:00,3.31198,3.31434,3.30519,3.30519,5250000.0
2008-08-20 08:56:00,3.3117,3.31505,3.3095,3.31235,8630000.0
2008-08-20 08:57:00,3.30966,3.31505,3.30535,3.31423,8250000.0
2008-08-20 08:58:00,3.31615,3.3164,3.30965,3.30965,6380000.0
2008-08-20 08:59:00,3.31256,3.31474,3.30404,3.30831,8260000.0
2008-08-20 09:00:00,3.31348,3.31549,3.30494,3.31319,5270000.0
2008-08-20 09:01:00,3.31053,3.31683,3.30971,3.31318,6390000.0
2008-08-20 09:02:00,3.30864,3.31292,3.30329,3.31144,5630000.0
2008-08-20 09:03:00,3.31574,3.31574,3.3074,3.31086,5260000.0
2008-08-20 09:04:00,3.31349,3.3145,3.30814,3.31241,5260000.0
2008-08-20 09:05:00,3.31076,3.31483,3.30402,3.31009,5630000.0
2008-08-20 09:06:00,3.3106,3.31509,3.30873,3.3115,6760000.0
2008-08-20 09:07:00,3.31494,3.3163,3.30906,3.3127,8260000.0
2008-08-20 09:08:00,3.31379,3.31511,3.30683,3.30683,6010000.0
2008-08-20 09:09:00,3.31258,3.31382,3.30317,3.31382,5250000.0
2008-08-20 09:10:00,3.3144,3.31476,3.31147,3.31381,5250000.0
2008-08-20 09:11:00,3.31204,3.31372,3.30547,3.31218,12380000.0
2008-08-20 09:12:00,3.31173,3.31255,3.30258,3.31255,7500000.0
2008-08-20 09:13:00,3.30797,3.31429,3.30797,3.30924,4880000.0
2008-08-20 09:14:00,3.31449,3.31449,3.30189,3.31239,5250000.0
2008-08-20 09:15:00,3.31296,3.31296,3.30199,3.30199,3400000.0
2008-08-20 09:16:00,3.30852,3.31391,3.30638,3.31391,6390000.0
2008-08-20 09:17:00,3.30922,3.31524,3.30838,3.30966,6760000.0
2008-08-20 09:18:00,3.30472,3.31485,3.30472,3.30777,6010000.0
2008-08-20 09:19:00,3.31356,3.31356,3.30245,3.30863,6380000.0
2008-08-20 09:20:00,3.30576,3.31596,3.30576,3.31516,5250000.0
2008-08-20 09:21:00,3.3127,3.31286,3.30766,3.31221,6380000.0
2008-08-20 09:22:00,3.30765,3.3127,3.30039,3.3114,8250000.0
2008-08-20 09:23:00,3.31359,3.31359,3.30634,3.30818,5250000.0
2008-08-20 09:24:00,3.31308,3.31563,3.30884,3.30992,6000000.0
2008-08-20 09:25:00,3.30834,3.31452,3.30751,3.31175,7140000.0
2008-08-20 09:26:00,3.31652,3.31652,3.31047,3.3105,7130000.0
2008-08-20 09:27:00,3.31407,3.32202,3.30587,3.30939,6760000.0
2008-08-20 09:28:00,3.30935,3.3121,3.30063,3.30847,5630000.0
2008-08-20 09:29:00,3.30792,3.31435,3.30236,3.31395,7130000.0
2008-08-20 09:30:00,3.31166,3.31646,3.31166,3.31646,5630000.0
2008-08-20 09:31:00,3.31469,3.31469,3.30495,3.30829,8250000.0
2008-08-20 09:32:00,3.31408,3.31408,3.30717,3.30931,7140000.0
2008-08-20 09:33:00,3.3072,3.31383,3.30184,3.31249,7880000.0
2008-08-20 09:34:00,3.31234,3.31513,3.30822,3.31416,6750000.0
2008-08-20 09:35:00,3.30933,3.31233,3.30809,3.30879,6000000.0
2008-08-20 09:36:00,3.30422,3.31218,3.30422,3.30781,5250000.0
2008-08-20 09:37:00,3.31284,3.31361,3.30691,3.31047,5630000.0
2008-08-20 09:38:00,3.3093,3.31358,3.30839,3.31358,8260000.0
2008-08-20 09:39:00,3.31345,3.31345,3.30331,3.30878,5640000.0
2008-08-20 09:40:00,3.30645,3.31072,3.30269,3.30269,7880000.0
2008-08-20 09:41:00,3.31443,3.31443,3.30726,3.31232,6000000.0
2008-08-20 09:42:00,3.31293,3.31412,3.30418,3.3124,6380000.0
2008-08-20 09:43:00,3.31563,3.31608,3.306,3.30931,5250000.0
2008-08-20 09:44:00,3.31352,3.31421,3.30854,3.31238,9000000.0
2008-08-20 09:45:00,3.31452,3.31452,3.30182,3.31365,11640000.0
2008-08-20 09:46:00,3.31407,3.3144,3.30463,3.3144,6380000.0
2008-08-20 09:47:00,3.30861,3.31626,3.30861,3.3097,5630000.0
2008-08-20 09:48:00,3.314,3.31528,3.30594,3.31456,6760000.0
2008-08-20 09:49:00,3.31446,3.31463,3.30779,3.30779,4880000.0
2008-08-20 09:50:00,3.31461,3.31461,3.30865,3.31415,6750000.0
2008-08-20 09:51:00,3.30574,3.31452,3.30341,3.31153,6010000.0
2008-08-20 09:52:00,3.3117,3.31262,3.30968,3.31029,6000000.0
2008-08-20 09:53:00,3.31114,3.31504,3.30639,3.31277,7510000.0
2008-08-20 09:54:00,3.31054,3.31314,3.30349,3.31058,4520000.0
2008-08-20 09:55:00,3.3125,3.3125,3.30807,3.30807,5260000.0
2008-08-20 09:56:00,3.31171,3.31383,3.30388,3.30719,7510000.0
2008-08-20 09:57:00,3.30511,3.31134,3.30014,3.30014,7130000.0
2008-08-20 09:58:00,3.30874,3.31237,3.3045,3.31003,7140000.0
2008-08-20 09:59:00,3.30456,3.31443,3.29939,3.31292,7880000.0
2008-08-20 10:00:00,3.31068,3.31068,3.30276,3.30486,5260000.0
2008-08-20 10:01:00,3.30871,3.31115,3.30311,3.31115,6020000.0
2008-08-20 10:02:00,3.30837,3.31079,3.30344,3.30961,7500000.0
2008-08-20 10:03:00,3.31037,3.31063,3.30597,3.306,5250000.0
2008-08-20 10:04:00,3.30747,3.31066,3.29566,3.31066,7510000.0
2008-08-20 10:05:00,3.30373,3.31252,3.30373,3.31066,5250000.0
2008-08-20 10:06:00,3.31032,3.31079,3.30233,3.30978,7130000.0
2008-08-20 10:07:00,3.30883,3.30883,3.2971,3.30215,5250000.0
2008-08-20 10:08:00,3.30224,3.30626,3.29541,3.30255,7130000.0
2008-08-20 10:09:00,3.30166,3.30718,3.30166,3.30391,4880000.0
2008-08-20 10:10:00,3.30265,3.30862,3.30265,3.30584,5260000.0
2008-08-20 10:11:00,3.30694,3.30694,3.29113,3.30447,7510000.0
2008-08-20 10:12:00,3.30595,3.30743,3.29775,3.30648,5260000.0
2008-08-20 10:13:00,3.30102,3.30698,3.30102,3.30623,5250000.0
2008-08-20 10:14:00,3.30159,3.30639,3.30093,3.30251,6000000.0
2008-08-20 10:15:00,3.30604,3.31152,3.30365,3.30857,7880000.0
2008-08-20 10:16:00,3.30564,3.30772,3.29725,3.30408,6750000.0
2008-08-20 10:17:00,3.30257,3.3059,3.29785,3.30494,5260000.0
2008-08-20 10:18:00,3.3044,3.30546,3.29653,3.29999,4880000.0
2008-08-20 10:19:00,3.30404,3.30404,3.29982,3.30209,6750000.0
2008-08-20 10:20:00,3.2973,3.30775,3.2962,3.29933,20650000.0
2008-08-20 10:21:00,3.30057,3.30247,3.29298,3.30247,6380000.0
2008-08-20 10:22:00,3.29777,3.30266,3.29649,3.2977,7880000.0
2008-08-20 10:23:00,3.29563,3.30085,3.29312,3.29312,7500000.0
2008-08-20 10:24:00,3.29567,3.30203,3.29207,3.29767,19890000.0
2008-08-20 10:25:00,3.30296,3.30307,3.2907,3.29157,8640000.0
2008-08-20 10:26:00,3.3032,3.3032,3.29227,3.30063,8250000.0
2008-08-20 10:27:00,3.29934,3.3041,3.29934,3.3009,6750000.0
2008-08-20 10:28:00,3.30431,3.30576,3.29887,3.30537,4880000.0
2008-08-20 10:29:00,3.30337,3.30543,3.2971,3.2971,7510000.0
2008-08-20 10:30:00,3.29521,3.30414,3.29441,3.29744,19130000.0
2008-08-20 10:31:00,3.29444,3.30489,3.29444,3.30489,4880000.0
2008-08-20 10:32:00,3.29422,3.30492,3.29422,3.30492,5630000.0
2008-08-20 10:33:00,3.304,3.30496,3.29716,3.29716,5260000.0
2008-08-20 10:34:00,3.29944,3.30459,3.29765,3.3039,7130000.0
2008-08-20 10:35:00,3.29947,3.30531,3.29883,3.30162,4510000.0
2008-08-20 10:36:00,3.30135,3.30407,3.29502,3.29841,6770000.0
2008-08-20 10:37:00,3.30434,3.30481,3.29839,3.30259,4880000.0
2008-08-20 10:38:00,3.30461,3.30461,3.30004,3.30222,5630000.0
2008-08-20 10:39:00,3.30531,3.30531,3.29886,3.30207,6760000.0
2008-08-20 10:40:00,3.30034,3.30355,3.2933,3.30355,7510000.0
2008-08-20 10:41:00,3.2939,3.30383,3.2939,3.30383,6010000.0
2008-08-20 10:42:00,3.29763,3.30405,3.29238,3.30268,6760000.0
2008-08-20 10:43:00,3.30233,3.30441,3.29413,3.3029,9380000.0
2008-08-20 10:44:00,3.30146,3.30657,3.29772,3.30457,11250000.0
2008-08-20 10:45:00,3.29801,3.30242,3.29399,3.29844,12010000.0
2008-08-20 10:46:00,3.30144,3.30258,3.29726,3.29791,4880000.0
2008-08-20 10:47:00,3.30199,3.30254,3.29792,3.30121,7130000.0
2008-08-20 10:48:00,3.29683,3.30442,3.29482,3.29946,6010000.0
2008-08-20 10:49:00,3.30423,3.30548,3.2969,3.30548,4880000.0
2008-08-20 10:50:00,3.30287,3.30451,3.2922,3.30451,7130000.0
2008-08-20 10:51:00,3.30156,3.30499,3.29758,3.29758,7500000.0
2008-08-20 10:52:00,3.30268,3.30306,3.29676,3.29934,6760000.0
2008-08-20 10:53:00,3.29954,3.30474,3.29774,3.30408,5260000.0
2008-08-20 10:54:00,3.30606,3.30606,3.29969,3.29997,4880000.0
2008-08-20 10:55:00,3.30529,3.30529,3.29665,3.30109,7880000.0
2008-08-20 10:56:00,3.29955,3.30253,3.29367,3.30127,7880000.0
2008-08-20 10:57:00,3.29879,3.30255,3.29672,3.29708,4880000.0
2008-08-20 10:58:00,3.29933,3.30227,3.29282,3.30148,7880000.0
2008-08-20 10:59:00,3.2938,3.30471,3.2938,3.29973,7500000.0
2008-08-20 11:00:00,3.30212,3.30576,3.29729,3.30515,10130000.0
2008-08-20 11:01:00,3.3035,3.3047,3.29846,3.29933,6760000.0
2008-08-20 11:02:00,3.3052,3.3052,3.29779,3.30446,5250000.0
2008-08-20 11:03:00,3.30424,3.30558,3.29326,3.30558,9770000.0
2008-08-20 11:04:00,3.30394,3.30505,3.29887,3.30035,5630000.0
2008-08-20 11:05:00,3.30248,3.3072,3.29602,3.29602,8260000.0
2008-08-20 11:06:00,3.30335,3.30773,3.298,3.30222,7130000.0
2008-08-20 11:07:00,3.30106,3.30728,3.30106,3.30218,7880000.0
2008-08-20 11:08:00,3.30208,3.30605,3.29702,3.30571,5630000.0
2008-08-20 11:09:00,3.30759,3.30759,3.30044,3.30121,7880000.0
2008-08-20 11:10:00,3.30394,3.30563,3.29562,3.3043,6390000.0
2008-08-20 11:11:00,3.30728,3.3079,3.30283,3.30598,4880000.0
2008-08-20 11:12:00,3.30461,3.30578,3.2961,3.2961,6750000.0
2008-08-20 11:13:00,3.30237,3.30811,3.30237,3.30583,10130000.0
2008-08-20 11:14:00,3.30518,3.30655,3.2967,3.30655,4880000.0
2008-08-20 11:15:00,3.30203,3.30757,3.2986,3.3046,9750000.0
2008-08-20 11:16:00,3.30363,3.30636,3.2977,3.30213,8260000.0
2008-08-20 11:17:00,3.3063,3.30731,3.29878,3.30303,7880000.0
2008-08-20 11:18:00,3.29786,3.30832,3.29786,3.30165,8260000.0
2008-08-20 11:19:00,3.30182,3.30729,3.2989,3.30611,5250000.0
2008-08-20 11:20:00,3.30634,3.30674,3.30007,3.30639,7140000.0
2008-08-20 11:21:00,3.30687,3.30966,3.30021,3.3094,8250000.0
2008-08-20 11:22:00,3.30848,3.30856,3.30352,3.30748,7130000.0
2008-08-20 11:23:00,3.30384,3.30812,3.30325,3.30657,7880000.0
2008-08-20 11:24:00,3.30854,3.30902,3.30194,3.30337,12390000.0
2008-08-20 11:25:00,3.30233,3.30693,3.2968,3.30393,7880000.0
2008-08-20 11:26:00,3.30454,3.30937,3.29965,3.30937,7500000.0
2008-08-20 11:27:00,3.30355,3.31037,3.29933,3.30994,7140000.0
2008-08-20 11:28:00,3.30809,3.30858,3.2959,3.30378,4520000.0
2008-08-20 11:29:00,3.30647,3.30836,3.30302,3.30313,5630000.0
2008-08-20 11:30:00,3.308,3.30846,3.30237,3.30481,7500000.0
2008-08-20 11:31:00,3.30243,3.31148,3.30227,3.30844,6010000.0
2008-08-20 11:32:00,3.2984,3.3084,3.29823,3.29823,8250000.0
2008-08-20 11:33:00,3.30193,3.31011,3.30193,3.31011,6380000.0
2008-08-20 11:34:00,3.30995,3.30995,3.30022,3.30918,7130000.0
2008-08-20 11:35:00,3.30925,3.31022,3.30486,3.30551,7130000.0
2008-08-20 11:36:00,3.30365,3.30809,3.29899,3.30677,6010000.0
2008-08-20 11:37:00,3.30469,3.30884,3.29887,3.30822,5630000.0
2008-08-20 11:38:00,3.30677,3.30852,3.29878,3.30744,6000000.0
2008-08-20 11:39:00,3.29954,3.31103,3.29744,3.29744,7130000.0
2008-08-20 11:40:00,3.30763,3.30894,3.29933,3.30443,7500000.0
2008-08-20 11:41:00,3.30164,3.30653,3.29642,3.29642,6000000.0
2008-08-20 11:42:00,3.30792,3.30932,3.30025,3.30025,5630000.0
2008-08-20 11:43:00,3.30432,3.31069,3.30276,3.3089,6760000.0
2008-08-20 11:44:00,3.30572,3.30879,3.29812,3.30879,13150000.0
2008-08-20 11:45:00,3.30884,3.30884,3.30156,3.30863,13140000.0
2008-08-20 11:46:00,3.30677,3.30701,3.29874,3.30679,5250000.0
2008-08-20 11:47:00,3.30916,3.30923,3.30276,3.30276,6010000.0
2008-08-20 11:48:00,3.30426,3.30926,3.30401,3.30776,6010000.0
2008-08-20 11:49:00,3.30874,3.30914,3.30441,3.30765,7130000.0
2008-08-20 11:50:00,3.30892,3.30892,3.30316,3.30875,4880000.0
2008-08-20 11:51:00,3.30609,3.30998,3.30421,3.30832,6760000.0
2008-08-20 11:52:00,3.30937,3.30937,3.30247,3.30907,5250000.0
2008-08-20 11:53:00,3.30559,3.31056,3.30075,3.3105,6010000.0
2008-08-20 11:54:00,3.31021,3.31071,3.30496,3.30496,6000000.0
2008-08-20 11:55:00,3.30948,3.30948,3.29949,3.30533,7510000.0
2008-08-20 11:56:00,3.30913,3.30924,3.30372,3.30372,4510000.0
2008-08-20 11:57:00,3.30482,3.30884,3.30315,3.30315,5630000.0
2008-08-20 11:58:00,3.30303,3.30742,3.30303,3.30402,7880000.0
2008-08-20 11:59:00,3.30764,3.30963,3.30467,3.3093,4880000.0
2008-08-20 12:00:00,3.30988,3.31043,3.30443,3.30592,9380000.0
2008-08-20 12:01:00,3.30828,3.31014,3.30715,3.31014,6750000.0
2008-08-20 12:02:00,3.31008,3.31024,3.30232,3.30874,7880000.0
2008-08-20 12:03:00,3.30946,3.30946,3.30156,3.30786,6000000.0
2008-08-20 12:04:00,3.30627,3.30936,3.30349,3.30787,6750000.0
2008-08-20 12:05:00,3.30619,3.30833,3.30213,3.30213,5250000.0
2008-08-20 12:06:00,3.29797,3.30985,3.29797,3.30508,7880000.0
2008-08-20 12:07:00,3.30281,3.30705,3.29978,3.29978,4880000.0
2008-08-20 12:08:00,3.30678,3.30697,3.29745,3.30107,4880000.0
2008-08-20 12:09:00,3.3073,3.30784,3.30199,3.30626,7130000.0
2008-08-20 12:10:00,3.30022,3.30729,3.29848,3.30729,7890000.0
2008-08-20 12:11:00,3.30156,3.30484,3.29726,3.30484,5250000.0
2008-08-20 12:12:00,3.29946,3.30632,3.29648,3.30632,6760000.0
2008-08-20 12:13:00,3.30207,3.30574,3.30207,3.30523,5250000.0
2008-08-20 12:14:00,3.30578,3.30656,3.30321,3.30443,7510000.0
2008-08-20 12:15:00,3.30526,3.3088,3.29995,3.30103,11640000.0
2008-08-20 12:16:00,3.30322,3.30665,3.30019,3.30267,6380000.0
2008-08-20 12:17:00,3.29773,3.30762,3.29733,3.305,6380000.0
2008-08-20 12:18:00,3.30189,3.30561,3.29303,3.29303,7510000.0
2008-08-20 12:19:00,3.30466,3.30726,3.30097,3.30726,4880000.0
2008-08-20 12:20:00,3.29629,3.3051,3.29629,3.30366,8260000.0
2008-08-20 12:21:00,3.30605,3.30692,3.30428,3.30428,5260000.0
2008-08-20 12:22:00,3.29746,3.30549,3.29683,3.29683,7510000.0
2008-08-20 12:23:00,3.30417,3.30678,3.30068,3.30068,5260000.0
2008-08-20 12:24:00,3.29853,3.308,3.29743,3.30172,6380000.0
2008-08-20 12:25:00,3.3058,3.30688,3.30008,3.30408,4510000.0
2008-08-20 12:26:00,3.30479,3.30974,3.3025,3.30586,7510000.0
2008-08-20 12:27:00,3.30624,3.30683,3.2993,3.30457,5260000.0
2008-08-20 12:28:00,3.30717,3.30717,3.30266,3.30503,7500000.0
2008-08-20 12:29:00,3.30021,3.30687,3.30021,3.30687,6000000.0
2008-08-20 12:30:00,3.30676,3.30676,3.29377,3.30627,7510000.0
2008-08-20 12:31:00,3.29888,3.30772,3.29401,3.30111,7880000.0
2008-08-20 12:32:00,3.30188,3.30777,3.3003,3.30744,6000000.0
2008-08-20 12:33:00,3.30598,3.30722,3.2946,3.30517,8630000.0
2008-08-20 12:34:00,3.30517,3.30668,3.29954,3.30668,6000000.0
2008-08-20 12:35:00,3.30565,3.30929,3.29723,3.30274,6380000.0
2008-08-20 12:36:00,3.30708,3.30766,3.29669,3.30577,5640000.0
2008-08-20 12:37:00,3.30105,3.3056,3.29976,3.30077,7510000.0
2008-08-20 12:38:00,3.30724,3.30724,3.30152,3.30464,4510000.0
2008-08-20 12:39:00,3.30598,3.30657,3.29483,3.29959,6750000.0
2008-08-20 12:40:00,3.30725,3.30725,3.30099,3.30635,6380000.0
2008-08-20 12:41:00,3.30309,3.30603,3.29671,3.30538,6010000.0
2008-08-20 12:42:00,3.30364,3.30931,3.29893,3.30743,7140000.0
2008-08-20 12:43:00,3.29878,3.30579,3.2938,3.2938,6760000.0
2008-08-20 12:44:00,3.30819,3.31184,3.2997,3.30177,8250000.0
2008-08-20 12:45:00,3.30596,3.30711,3.29624,3.30711,13530000.0
2008-08-20 12:46:00,3.30698,3.30817,3.30018,3.30219,6000000.0
2008-08-20 12:47:00,3.30449,3.30617,3.30069,3.305,5630000.0
2008-08-20 12:48:00,3.30501,3.30896,3.30375,3.30478,10130000.0
2008-08-20 12:49:00,3.30684,3.30684,3.30112,3.30203,7140000.0
2008-08-20 12:50:00,3.2982,3.30743,3.2982,3.30688,6000000.0
2008-08-20 12:51:00,3.3068,3.3073,3.29753,3.30548,5630000.0
2008-08-20 12:52:00,3.30735,3.30956,3.29866,3.30718,6380000.0
2008-08-20 12:53:00,3.30689,3.30689,3.29801,3.29901,5260000.0
2008-08-20 12:54:00,3.30701,3.30701,3.29951,3.29951,6750000.0
2008-08-20 12:55:00,3.30537,3.30801,3.29768,3.30619,9010000.0
2008-08-20 12:56:00,3.29958,3.30539,3.29645,3.30056,7510000.0
2008-08-20 12:57:00,3.30429,3.30691,3.29649,3.30691,7880000.0
2008-08-20 12:58:00,3.30675,3.30853,3.30215,3.30715,5250000.0
2008-08-20 12:59:00,3.30782,3.30782,3.3033,3.3033,7140000.0
2008-08-20 13:00:00,3.29753,3.30755,3.29568,3.30433,12760000.0
2008-08-20 13:01:00,3.30684,3.30684,3.29706,3.29946,7520000.0
2008-08-20 13:02:00,3.30362,3.3065,3.30178,3.30419,5630000.0
2008-08-20 13:03:00,3.30245,3.30571,3.30041,3.30565,7130000.0
2008-08-20 13:04:00,3.30525,3.3104,3.29994,3.30793,4510000.0
2008-08-20 13:05:00,3.30336,3.30765,3.30201,3.30579,5630000.0
2008-08-20 13:06:00,3.30352,3.30643,3.29823,3.29823,4510000.0
2008-08-20 13:07:00,3.30395,3.30861,3.29979,3.30341,8630000.0
2008-08-20 13:08:00,3.30077,3.30631,3.30077,3.30558,4880000.0
2008-08-20 13:09:00,3.3076,3.3076,3.30201,3.30201,6380000.0
2008-08-20 13:10:00,3.3064,3.3074,3.30519,3.30671,6760000.0
2008-08-20 13:11:00,3.30576,3.30739,3.30082,3.30536,7130000.0
2008-08-20 13:12:00,3.30584,3.30718,3.29665,3.30239,8250000.0
2008-08-20 13:13:00,3.3053,3.30726,3.29704,3.30073,6380000.0
2008-08-20 13:14:00,3.30534,3.30797,3.29646,3.30604,4880000.0
2008-08-20 13:15:00,3.30583,3.30838,3.30119,3.30658,6020000.0
2008-08-20 13:16:00,3.30773,3.31067,3.30322,3.30739,4890000.0
2008-08-20 13:17:00,3.30371,3.30766,3.29712,3.30549,7130000.0
2008-08-20 13:18:00,3.30336,3.30794,3.299,3.30139,7510000.0
2008-08-20 13:19:00,3.30638,3.30677,3.29824,3.29824,6380000.0
2008-08-20 13:20:00,3.30453,3.30687,3.30156,3.30198,6000000.0
2008-08-20 13:21:00,3.30327,3.30713,3.29852,3.29852,7130000.0
2008-08-20 13:22:00,3.30663,3.30924,3.30229,3.30229,7880000.0
2008-08-20 13:23:00,3.30337,3.30793,3.30255,3.30767,6000000.0
2008-08-20 13:24:00,3.30711,3.3091,3.29922,3.30793,7880000.0
2008-08-20 13:25:00,3.30637,3.30681,3.2986,3.29875,4880000.0
2008-08-20 13:26:00,3.30754,3.30812,3.30075,3.30075,6750000.0
2008-08-20 13:27:00,3.30756,3.30756,3.29577,3.30687,7880000.0
2008-08-20 13:28:00,3.30924,3.31016,3.29847,3.30846,6750000.0
2008-08-20 13:29:00,3.30828,3.30859,3.30107,3.30741,6010000.0
2008-08-20 13:30:00,3.30306,3.30438,3.29581,3.29709,7880000.0
2008-08-20 13:31:00,3.30305,3.3067,3.30191,3.30535,6390000.0
2008-08-20 13:32:00,3.30605,3.30818,3.30083,3.30317,6010000.0
2008-08-20 13:33:00,3.30646,3.30876,3.29763,3.30381,5250000.0
2008-08-20 13:34:00,3.29925,3.3087,3.29908,3.30305,10880000.0
2008-08-20 13:35:00,3.3,3.30694,3.29543,3.30185,4510000.0
2008-08-20 13:36:00,3.30548,3.30748,3.29814,3.30701,11250000.0
2008-08-20 13:37:00,3.3021,3.30672,3.30154,3.30282,5630000.0
2008-08-20 13:38:00,3.30285,3.30727,3.30187,3.30358,6380000.0
2008-08-20 13:39:00,3.30971,3.31016,3.30329,3.3077,7500000.0
2008-08-20 13:40:00,3.3073,3.3073,3.29776,3.3065,7500000.0
2008-08-20 13:41:00,3.30693,3.30707,3.3,3.30466,5250000.0
2008-08-20 13:42:00,3.30154,3.3073,3.30154,3.30654,6010000.0
2008-08-20 13:43:00,3.30518,3.30868,3.30281,3.30435,5250000.0
2008-08-20 13:44:00,3.30643,3.30993,3.30403,3.30867,9390000.0
2008-08-20 13:45:00,3.30518,3.30941,3.30126,3.30915,6750000.0
2008-08-20 13:46:00,3.30377,3.30827,3.29879,3.29879,6380000.0
2008-08-20 13:47:00,3.30365,3.30768,3.29939,3.3025,6010000.0
2008-08-20 13:48:00,3.30862,3.30902,3.29953,3.30792,5640000.0
2008-08-20 13:49:00,3.30771,3.30964,3.30256,3.30256,6750000.0
2008-08-20 13:50:00,3.30948,3.31006,3.30282,3.30468,5250000.0
2008-08-20 13:51:00,3.30597,3.31071,3.30276,3.31071,10510000.0
2008-08-20 13:52:00,3.30638,3.31077,3.30396,3.30607,7880000.0
2008-08-20 13:53:00,3.30454,3.31232,3.30154,3.3052,7140000.0
2008-08-20 13:54:00,3.30515,3.31128,3.30508,3.31095,9390000.0
2008-08-20 13:55:00,3.30384,3.31037,3.30373,3.30944,7130000.0
2008-08-20 13:56:00,3.30368,3.31093,3.30366,3.30875,7500000.0
2008-08-20 13:57:00,3.30564,3.31202,3.30399,3.31162,6380000.0
2008-08-20 13:58:00,3.30912,3.30945,3.30414,3.30896,7880000.0
2008-08-20 13:59:00,3.30555,3.31026,3.30471,3.30838,6000000.0
2008-08-20 14:00:00,3.30717,3.31459,3.30654,3.31372,6380000.0
2008-08-20 14:01:00,3.31519,3.31519,3.30901,3.31284,4880000.0
2008-08-20 14:02:00,3.3127,3.31367,3.31091,3.31133,5260000.0
2008-08-20 14:03:00,3.31471,3.31471,3.30954,3.31312,7140000.0
2008-08-20 14:04:00,3.31452,3.31829,3.30651,3.31011,12010000.0
2008-08-20 14:05:00,3.30338,3.30915,3.30187,3.30526,5630000.0
2008-08-20 14:06:00,3.30482,3.31168,3.3014,3.31147,16890000.0
2008-08-20 14:07:00,3.30654,3.31375,3.30168,3.30168,7130000.0
2008-08-20 14:08:00,3.30581,3.31128,3.30495,3.30681,7130000.0
2008-08-20 14:09:00,3.31038,3.31038,3.29786,3.309,7880000.0
2008-08-20 14:10:00,3.31031,3.31084,3.30596,3.30596,5630000.0
2008-08-20 14:11:00,3.31164,3.31362,3.3026,3.30628,6760000.0
2008-08-20 14:12:00,3.31026,3.31202,3.30291,3.30817,6000000.0
2008-08-20 14:13:00,3.3101,3.31445,3.30698,3.3143,5260000.0
2008-08-20 14:14:00,3.31096,3.3162,3.30921,3.30921,4890000.0
2008-08-20 14:15:00,3.30845,3.31387,3.30628,3.31363,7130000.0
2008-08-20 14:16:00,3.31365,3.31462,3.30863,3.30956,5260000.0
2008-08-20 14:17:00,3.31245,3.31479,3.3053,3.30551,5250000.0
2008-08-20 14:18:00,3.31039,3.31548,3.30433,3.31379,6000000.0
2008-08-20 14:19:00,3.3146,3.3146,3.30516,3.30952,6750000.0
2008-08-20 14:20:00,3.31291,3.31351,3.30826,3.31229,5630000.0
2008-08-20 14:21:00,3.31469,3.31655,3.30596,3.3118,7880000.0
2008-08-20 14:22:00,3.31131,3.31598,3.30817,3.30817,7510000.0
2008-08-20 14:23:00,3.31445,3.31445,3.30471,3.30471,4880000.0
2008-08-20 14:24:00,3.30838,3.31279,3.30261,3.31249,5640000.0
2008-08-20 14:25:00,3.30792,3.31468,3.30305,3.30305,9760000.0
2008-08-20 14:26:00,3.3085,3.31306,3.30433,3.31288,7510000.0
2008-08-20 14:27:00,3.31132,3.31255,3.30105,3.31113,10130000.0
2008-08-20 14:28:00,3.30988,3.31449,3.30431,3.3133,6390000.0
2008-08-20 14:29:00,3.31426,3.31585,3.31073,3.31073,5250000.0
2008-08-20 14:30:00,3.31042,3.31627,3.30538,3.31093,9400000.0
2008-08-20 14:31:00,3.31573,3.31777,3.31249,3.31777,4510000.0
2008-08-20 14:32:00,3.31685,3.31767,3.30714,3.31767,7510000.0
2008-08-20 14:33:00,3.31172,3.31619,3.30675,3.3068,6020000.0
2008-08-20 14:34:00,3.31613,3.31613,3.30618,3.31569,7880000.0
2008-08-20 14:35:00,3.30967,3.31607,3.30702,3.31607,5260000.0
2008-08-20 14:36:00,3.31515,3.31562,3.30645,3.3141,4510000.0
2008-08-20 14:37:00,3.31081,3.3171,3.31081,3.31582,7500000.0
2008-08-20 14:38:00,3.31537,3.31668,3.31003,3.31616,5250000.0
2008-08-20 14:39:00,3.31269,3.3163,3.3068,3.31118,9750000.0
2008-08-20 14:40:00,3.31209,3.31857,3.31118,3.31679,6380000.0
2008-08-20 14:41:00,3.31546,3.31655,3.31164,3.31604,5250000.0
2008-08-20 14:42:00,3.31354,3.31703,3.31058,3.31663,5260000.0
2008-08-20 14:43:00,3.3124,3.31778,3.3124,3.31678,6380000.0
2008-08-20 14:44:00,3.31526,3.31813,3.31163,3.31382,7130000.0
2008-08-20 14:45:00,3.3145,3.31766,3.31258,3.31711,10510000.0
2008-08-20 14:46:00,3.31206,3.31659,3.30738,3.31433,6760000.0
2008-08-20 14:47:00,3.314,3.3168,3.30746,3.30746,5250000.0
2008-08-20 14:48:00,3.31327,3.31513,3.30944,3.3107,5260000.0
2008-08-20 14:49:00,3.30553,3.31568,3.30553,3.31568,5630000.0
2008-08-20 14:50:00,3.3097,3.31526,3.30578,3.31438,7130000.0
2008-08-20 14:51:00,3.31288,3.3148,3.30549,3.31475,5250000.0
2008-08-20 14:52:00,3.31565,3.31682,3.31048,3.31048,6000000.0
2008-08-20 14:53:00,3.31483,3.31483,3.31078,3.31294,7880000.0
2008-08-20 14:54:00,3.3136,3.31478,3.30479,3.31456,6000000.0
2008-08-20 14:55:00,3.31519,3.31525,3.30539,3.31458,11640000.0
2008-08-20 14:56:00,3.31183,3.31733,3.30835,3.31223,7880000.0
2008-08-20 14:57:00,3.31107,3.31419,3.30513,3.31148,13510000.0
2008-08-20 14:58:00,3.31264,3.31578,3.30933,3.31367,13510000.0
2008-08-20 14:59:00,3.31405,3.31486,3.3097,3.3143,6000000.0
2008-08-20 15:00:00,3.31583,3.31585,3.30431,3.31452,13500000.0
2008-08-20 15:01:00,3.31625,3.31959,3.30809,3.31571,9770000.0
2008-08-20 15:02:00,3.31284,3.31494,3.30999,3.31071,3750000.0
2008-08-20 15:03:00,3.31063,3.31473,3.30422,3.31473,7500000.0
2008-08-20 15:04:00,3.31533,3.31533,3.3089,3.3099,7130000.0
2008-08-20 15:05:00,3.31027,3.31547,3.30867,3.31115,6380000.0
2008-08-20 15:06:00,3.31237,3.319,3.31051,3.31601,8250000.0
2008-08-20 15:07:00,3.31688,3.31822,3.30965,3.30965,8250000.0
2008-08-20 15:08:00,3.31026,3.31474,3.30885,3.3109,6380000.0
2008-08-20 15:09:00,3.31421,3.3169,3.30786,3.31217,8250000.0
2008-08-20 15:10:00,3.31171,3.31549,3.30616,3.31549,5250000.0
2008-08-20 15:11:00,3.31423,3.31495,3.30506,3.3097,8250000.0
2008-08-20 15:12:00,3.31465,3.31513,3.30933,3.31513,7500000.0
2008-08-20 15:13:00,3.30738,3.31608,3.30738,3.3114,6760000.0
2008-08-20 15:14:00,3.31031,3.31549,3.31001,3.31352,4880000.0
2008-08-20 15:15:00,3.30695,3.31764,3.30564,3.31737,8630000.0
2008-08-20 15:16:00,3.31439,3.31493,3.30562,3.31185,9750000.0
2008-08-20 15:17:00,3.30521,3.31518,3.30521,3.30523,5630000.0
2008-08-20 15:18:00,3.31326,3.31495,3.31142,3.31495,6750000.0
2008-08-20 15:19:00,3.31292,3.31419,3.30723,3.30898,8250000.0
2008-08-20 15:20:00,3.31454,3.31454,3.30231,3.31388,5260000.0
2008-08-20 15:21:00,3.31483,3.3156,3.31013,3.31276,6760000.0
2008-08-20 15:22:00,3.31274,3.31586,3.31127,3.31524,4880000.0
2008-08-20 15:23:00,3.31324,3.31569,3.30583,3.31391,7880000.0
2008-08-20 15:24:00,3.31213,3.31495,3.30697,3.31461,5260000.0
2008-08-20 15:25:00,3.3127,3.31523,3.30853,3.31364,7130000.0
2008-08-20 15:26:00,3.31417,3.31568,3.30589,3.31442,6770000.0
2008-08-20 15:27:00,3.30923,3.31511,3.30923,3.31307,7140000.0
2008-08-20 15:28:00,3.31035,3.31679,3.30694,3.31439,6750000.0
2008-08-20 15:29:00,3.31453,3.31453,3.30723,3.31404,11260000.0
2008-08-20 15:30:00,3.31388,3.31388,3.30263,3.30263,7130000.0
2008-08-20 15:31:00,3.31497,3.31667,3.30759,3.31189,8250000.0
2008-08-20 15:32:00,3.31364,3.31364,3.30775,3.31237,5260000.0
2008-08-20 15:33:00,3.31165,3.31306,3.30754,3.31306,6760000.0
2008-08-20 15:34:00,3.31151,3.31151,3.30628,3.30709,5260000.0
2008-08-20 15:35:00,3.30726,3.31124,3.30726,3.31023,5250000.0
2008-08-20 15:36:00,3.30915,3.31148,3.30566,3.30666,4880000.0
2008-08-20 15:37:00,3.30214,3.31194,3.30214,3.30557,6000000.0
2008-08-20 15:38:00,3.30566,3.31156,3.30566,3.31019,6750000.0
2008-08-20 15:39:00,3.30983,3.31123,3.30421,3.31123,7500000.0
2008-08-20 15:40:00,3.30862,3.30984,3.30235,3.30984,7140000.0
2008-08-20 15:41:00,3.30983,3.31183,3.30495,3.30779,13140000.0
2008-08-20 15:42:00,3.31048,3.31292,3.29985,3.30557,10510000.0
2008-08-20 15:43:00,3.30993,3.30993,3.29933,3.29933,6380000.0
2008-08-20 15:44:00,3.30988,3.30988,3.30257,3.30955,7500000.0
2008-08-20 15:45:00,3.30542,3.31047,3.30494,3.305,4880000.0
2008-08-20 15:46:00,3.30828,3.30959,3.30228,3.3032,7880000.0
2008-08-20 15:47:00,3.30789,3.31284,3.30081,3.30102,6380000.0
2008-08-20 15:48:00,3.29696,3.30987,3.29696,3.30944,5250000.0
2008-08-20 15:49:00,3.30992,3.31055,3.30105,3.30869,13520000.0
2008-08-20 15:50:00,3.30919,3.3097,3.3003,3.3003,5250000.0
2008-08-20 15:51:00,3.3041,3.31099,3.3041,3.30762,6390000.0
2008-08-20 15:52:00,3.3105,3.31078,3.30215,3.31078,5630000.0
2008-08-20 15:53:00,3.30973,3.31058,3.30168,3.31017,7140000.0
2008-08-20 15:54:00,3.3011,3.31166,3.30095,3.30727,6380000.0
2008-08-20 15:55:00,3.31016,3.31016,3.30507,3.30507,5630000.0
2008-08-20 15:56:00,3.30819,3.31045,3.30673,3.31045,4140000.0
2008-08-20 15:57:00,3.30122,3.31149,3.30122,3.30682,4880000.0
2008-08-20 15:58:00,3.30519,3.31157,3.30519,3.30931,7140000.0
2008-08-20 15:59:00,3.31038,3.31141,3.30613,3.30613,5250000.0
2008-08-20 16:00:00,3.30951,3.30951,3.30237,3.30675,9000000.0
2008-08-20 16:01:00,3.30484,3.31003,3.30343,3.30478,7880000.0
2008-08-20 16:02:00,3.30051,3.30912,3.30051,3.30623,6010000.0
2008-08-20 16:03:00,3.30405,3.30976,3.30405,3.30603,5250000.0
2008-08-20 16:04:00,3.30673,3.31001,3.30065,3.30476,6000000.0
2008-08-20 16:05:00,3.3095,3.3095,3.29881,3.30006,5640000.0
2008-08-20 16:06:00,3.30017,3.30953,3.30017,3.30446,8250000.0
2008-08-20 16:07:00,3.30638,3.312,3.30612,3.31076,8630000.0
2008-08-20 16:08:00,3.30886,3.30972,3.30153,3.30153,3750000.0
2008-08-20 16:09:00,3.30499,3.30957,3.30018,3.30698,6380000.0
2008-08-20 16:10:00,3.30517,3.30981,3.30215,3.30215,6010000.0
2008-08-20 16:11:00,3.30864,3.30864,3.29907,3.30808,10880000.0
2008-08-20 16:12:00,3.31006,3.31006,3.30266,3.30266,6000000.0
2008-08-20 16:13:00,3.30917,3.31076,3.30371,3.30569,7880000.0
2008-08-20 16:14:00,3.30809,3.30955,3.29893,3.30084,5630000.0
2008-08-20 16:15:00,3.30921,3.30921,3.30046,3.30859,9750000.0
2008-08-20 16:16:00,3.30473,3.31147,3.30473,3.31067,7130000.0
2008-08-20 16:17:00,3.31025,3.31049,3.3082,3.31002,5630000.0
2008-08-20 16:18:00,3.31,3.31027,3.30818,3.30952,4880000.0
2008-08-20 16:19:00,3.30987,3.31234,3.30352,3.30468,6750000.0
2008-08-20 16:20:00,3.30875,3.30875,3.29978,3.30829,7130000.0
2008-08-20 16:21:00,3.31121,3.31183,3.30775,3.31098,6750000.0
2008-08-20 16:22:00,3.30343,3.31053,3.30173,3.31004,5630000.0
2008-08-20 16:23:00,3.30895,3.31036,3.29952,3.30986,6380000.0
2008-08-20 16:24:00,3.30119,3.30873,3.29744,3.30612,21000000.0
2008-08-20 16:25:00,3.30007,3.30817,3.29851,3.30407,7520000.0
2008-08-20 16:26:00,3.31054,3.31054,3.30561,3.30924,2250000.0
2008-08-20 16:27:00,3.30676,3.30892,3.30008,3.30462,4880000.0
2008-08-20 16:28:00,3.30667,3.31014,3.30045,3.30045,4880000.0
2008-08-20 16:29:00,3.309,3.31132,3.30385,3.31071,7510000.0
2008-08-20 16:30:00,3.31128,3.31128,3.30334,3.30334,10520000.0
2008-08-20 16:31:00,3.31114,3.31267,3.30615,3.31066,6760000.0
2008-08-20 16:32:00,3.30915,3.31031,3.30579,3.30579,5630000.0
2008-08-20 16:33:00,3.30988,3.31044,3.30515,3.30515,5250000.0
2008-08-20 16:34:00,3.3069,3.30969,3.30371,3.30603,9380000.0
2008-08-20 16:35:00,3.3054,3.30832,3.29633,3.30743,7880000.0
2008-08-20 16:36:00,3.30715,3.3087,3.29869,3.29869,8250000.0
2008-08-20 16:37:00,3.30815,3.30815,3.30214,3.3055,5260000.0
2008-08-20 16:38:00,3.30752,3.30787,3.30447,3.30603,4510000.0
2008-08-20 16:39:00,3.29916,3.30882,3.29847,3.30778,5640000.0
2008-08-20 16:40:00,3.3079,3.3079,3.30154,3.30302,3750000.0
2008-08-20 16:41:00,3.30693,3.30739,3.29862,3.30593,4880000.0
2008-08-20 16:42:00,3.30245,3.30617,3.29771,3.30389,6760000.0
2008-08-20 16:43:00,3.30408,3.30693,3.29663,3.29663,8250000.0
2008-08-20 16:44:00,3.30678,3.30828,3.30287,3.30316,7130000.0
2008-08-20 16:45:00,3.30784,3.30784,3.29667,3.30362,12380000.0
2008-08-20 16:46:00,3.30292,3.30915,3.29902,3.3074,6020000.0
2008-08-20 16:47:00,3.30273,3.30662,3.30273,3.30424,7510000.0
2008-08-20 16:48:00,3.30509,3.30551,3.30001,3.30346,5250000.0
2008-08-20 16:49:00,3.30121,3.30626,3.29423,3.30096,6010000.0
2008-08-20 16:50:00,3.30502,3.30532,3.29503,3.29992,5250000.0
2008-08-20 16:51:00,3.30265,3.30356,3.29473,3.30301,6010000.0
2008-08-20 16:52:00,3.29892,3.30307,3.29766,3.30197,5250000.0
2008-08-20 16:53:00,3.30298,3.30357,3.29852,3.30332,4130000.0
2008-08-20 16:54:00,3.29784,3.30436,3.29629,3.30436,7510000.0
2008-08-20 16:55:00,3.30016,3.30422,3.29816,3.3041,6760000.0
2008-08-20 16:56:00,3.3,3.30592,3.29976,3.29976,7130000.0
2008-08-20 16:57:00,3.30268,3.30384,3.29336,3.30322,6000000.0
2008-08-20 16:58:00,3.29912,3.304,3.29912,3.30293,7510000.0
2008-08-20 16:59:00,3.30372,3.30565,3.29475,3.30322,11260000.0
2008-08-20 17:00:00,3.30144,3.30318,3.29296,3.29815,6000000.0
2008-08-20 17:01:00,3.30151,3.30249,3.29144,3.29763,16150000.0
2008-08-20 17:02:00,3.30254,3.30281,3.29765,3.30252,6380000.0
2008-08-20 17:03:00,3.30249,3.30308,3.2929,3.30308,5630000.0
2008-08-20 17:04:00,3.3008,3.30383,3.29701,3.30152,8630000.0
2008-08-20 17:05:00,3.30188,3.30268,3.29824,3.30151,7130000.0
2008-08-20 17:06:00,3.29622,3.30364,3.29363,3.29902,4880000.0
2008-08-20 17:07:00,3.30184,3.3033,3.29794,3.30083,5260000.0
2008-08-20 17:08:00,3.30389,3.30389,3.2976,3.2976,6010000.0
2008-08-20 17:09:00,3.30182,3.30713,3.29667,3.30508,6380000.0
2008-08-20 17:10:00,3.30075,3.30089,3.29301,3.29647,6380000.0
2008-08-20 17:11:00,3.30355,3.30477,3.29425,3.29425,8250000.0
2008-08-20 17:12:00,3.30625,3.30634,3.30185,3.30498,5630000.0
2008-08-20 17:13:00,3.30376,3.30767,3.30333,3.30762,5630000.0
2008-08-20 17:14:00,3.30294,3.30772,3.2978,3.30629,6380000.0
2008-08-20 17:15:00,3.30769,3.30769,3.30162,3.30298,4880000.0
2008-08-20 17:16:00,3.30269,3.30831,3.2988,3.2988,4880000.0
2008-08-20 17:17:00,3.30306,3.30889,3.30306,3.30312,5630000.0
2008-08-20 17:18:00,3.30256,3.30851,3.2988,3.30458,6760000.0
2008-08-20 17:19:00,3.30417,3.30904,3.29781,3.30105,12400000.0
2008-08-20 17:20:00,3.30729,3.30962,3.30403,3.30692,6380000.0
2008-08-20 17:21:00,3.30239,3.30733,3.2971,3.30419,7880000.0
2008-08-20 17:22:00,3.30281,3.30713,3.30135,3.30713,6750000.0
2008-08-20 17:23:00,3.3073,3.30874,3.30276,3.3043,5250000.0
2008-08-20 17:24:00,3.30263,3.30797,3.29843,3.30213,7880000.0
2008-08-20 17:25:00,3.30168,3.3064,3.29847,3.3064,4880000.0
2008-08-20 17:26:00,3.30623,3.30751,3.2962,3.30718,8260000.0
2008-08-20 17:27:00,3.30292,3.31202,3.30036,3.30305,7130000.0
2008-08-20 17:28:00,3.29911,3.30902,3.29911,3.30738,6000000.0
2008-08-20 17:29:00,3.30354,3.3085,3.30286,3.30718,4880000.0
2008-08-20 17:30:00,3.30736,3.30736,3.29757,3.30289,7880000.0
2008-08-20 17:31:00,3.30469,3.30899,3.30365,3.30874,6000000.0
2008-08-20 17:32:00,3.30853,3.30853,3.30455,3.30795,4880000.0
2008-08-20 17:33:00,3.30376,3.30931,3.30098,3.30722,5630000.0
2008-08-20 17:34:00,3.30829,3.30924,3.30342,3.30342,5640000.0
2008-08-20 17:35:00,3.30101,3.30663,3.2962,3.30194,8250000.0
2008-08-20 17:36:00,3.30677,3.30772,3.30298,3.30298,6380000.0
2008-08-20 17:37:00,3.30131,3.30865,3.29633,3.30771,7880000.0
2008-08-20 17:38:00,3.30637,3.30711,3.30151,3.30226,6000000.0
2008-08-20 17:39:00,3.30703,3.30825,3.30247,3.30446,7880000.0
2008-08-20 17:40:00,3.30707,3.30723,3.29821,3.30723,7510000.0
2008-08-20 17:41:00,3.30592,3.30796,3.29902,3.30766,6750000.0
2008-08-20 17:42:00,3.30285,3.30982,3.29956,3.30719,7880000.0
2008-08-20 17:43:00,3.30736,3.30764,3.3024,3.30445,3380000.0
2008-08-20 17:44:00,3.3052,3.3109,3.30407,3.30407,5630000.0
2008-08-20 17:45:00,3.30576,3.31033,3.30405,3.30828,9010000.0
2008-08-20 17:46:00,3.30756,3.30756,3.29863,3.30684,7500000.0
2008-08-20 17:47:00,3.30421,3.30897,3.29855,3.30326,6000000.0
2008-08-20 17:48:00,3.3033,3.3072,3.29669,3.30647,8260000.0
2008-08-20 17:49:00,3.30277,3.30855,3.30277,3.30855,3380000.0
2008-08-20 17:50:00,3.29973,3.31189,3.29973,3.301,6380000.0
2008-08-20 17:51:00,3.30624,3.31065,3.29969,3.3048,4890000.0
2008-08-20 17:52:00,3.30063,3.30995,3.30063,3.30995,4880000.0
2008-08-20 17:53:00,3.30957,3.30959,3.29745,3.30727,6760000.0
2008-08-20 17:54:00,3.30926,3.30929,3.29889,3.30843,6010000.0
2008-08-20 17:55:00,3.3011,3.31147,3.3011,3.30713,5250000.0
2008-08-20 17:56:00,3.30798,3.30933,3.29844,3.30703,7500000.0
2008-08-20 17:57:00,3.30476,3.30828,3.30046,3.30425,6000000.0
2008-08-20 17:58:00,3.30937,3.30937,3.299,3.3089,5250000.0
2008-08-20 17:59:00,3.30859,3.3103,3.30679,3.3103,5250000.0
2008-08-20 18:00:00,3.31017,3.31017,3.30403,3.30826,7130000.0
2008-08-20 18:01:00,3.31005,3.31072,3.3009,3.3066,6390000.0
2008-08-20 18:02:00,3.30554,3.31023,3.30011,3.3079,7890000.0
2008-08-20 18:03:00,3.30863,3.3096,3.30396,3.30955,9000000.0
2008-08-20 18:04:00,3.30922,3.30966,3.30062,3.30964,6760000.0
2008-08-20 18:05:00,3.30915,3.3094,3.29703,3.30771,8630000.0
2008-08-20 18:06:00,3.30025,3.3093,3.29873,3.30867,5250000.0
2008-08-20 18:07:00,3.30611,3.31032,3.30163,3.30939,5630000.0
2008-08-20 18:08:00,3.30482,3.30838,3.30408,3.30838,3750000.0
2008-08-20 18:09:00,3.30996,3.30996,3.30256,3.3058,5250000.0
2008-08-20 18:10:00,3.30344,3.30948,3.30246,3.30948,6380000.0
2008-08-20 18:11:00,3.30162,3.31269,3.30162,3.30656,6750000.0
2008-08-20 18:12:00,3.30667,3.30926,3.30111,3.30506,7880000.0
2008-08-20 18:13:00,3.30476,3.31096,3.30203,3.30832,8260000.0
2008-08-20 18:14:00,3.30848,3.31067,3.29957,3.29957,6000000.0
2008-08-20 18:15:00,3.31033,3.31033,3.30361,3.30749,8630000.0
2008-08-20 18:16:00,3.30798,3.31019,3.30002,3.30863,7510000.0
2008-08-20 18:17:00,3.30045,3.30887,3.29743,3.3037,20630000.0
2008-08-20 18:18:00,3.30832,3.30984,3.30276,3.30458,5260000.0
2008-08-20 18:19:00,3.3073,3.31006,3.30087,3.3027,5630000.0
2008-08-20 18:20:00,3.3096,3.3096,3.30409,3.30813,6000000.0
2008-08-20 18:21:00,3.30733,3.30891,3.30462,3.30462,5250000.0
2008-08-20 18:22:00,3.30682,3.3095,3.29967,3.30832,7140000.0
2008-08-20 18:23:00,3.30938,3.31042,3.304,3.30449,4510000.0
2008-08-20 18:24:00,3.30849,3.30849,3.30255,3.30707,4880000.0
2008-08-20 18:25:00,3.30771,3.30912,3.30496,3.30785,5250000.0
2008-08-20 18:26:00,3.30516,3.30896,3.30474,3.30896,5250000.0
2008-08-20 18:27:00,3.30793,3.3093,3.30056,3.3093,5250000.0
2008-08-20 18:28:00,3.30579,3.3105,3.30497,3.3074,5250000.0
2008-08-20 18:29:00,3.30935,3.31214,3.30044,3.30822,6000000.0
2008-08-20 18:30:00,3.30462,3.30949,3.29989,3.30816,3750000.0
2008-08-20 18:31:00,3.30693,3.30839,3.30024,3.30839,7510000.0
2008-08-20 18:32:00,3.30856,3.31046,3.30008,3.30891,6760000.0
2008-08-20 18:33:00,3.30777,3.30777,3.30555,3.30659,5250000.0
2008-08-20 18:34:00,3.30184,3.3075,3.29688,3.30268,6000000.0
2008-08-20 18:35:00,3.30786,3.30834,3.29865,3.29865,6000000.0
2008-08-20 18:36:00,3.29884,3.30884,3.29884,3.29898,4880000.0
2008-08-20 18:37:00,3.30481,3.30923,3.30474,3.30923,6750000.0
2008-08-20 18:38:00,3.3086,3.3086,3.29874,3.29874,7500000.0
2008-08-20 18:39:00,3.30276,3.30838,3.29879,3.30739,7500000.0
2008-08-20 18:40:00,3.30198,3.30784,3.29773,3.3055,6750000.0
2008-08-20 18:41:00,3.30711,3.30917,3.30472,3.30543,6000000.0
2008-08-20 18:42:00,3.30467,3.31041,3.3007,3.30799,5630000.0
2008-08-20 18:43:00,3.30753,3.30775,3.30241,3.30602,8260000.0
2008-08-20 18:44:00,3.30479,3.30882,3.30479,3.30479,5260000.0
2008-08-20 18:45:00,3.30892,3.30934,3.30408,3.30871,4880000.0
2008-08-20 18:46:00,3.30331,3.30842,3.29801,3.30701,6760000.0
2008-08-20 18:47:00,3.30661,3.30789,3.3001,3.3001,5630000.0
2008-08-20 18:48:00,3.29832,3.30617,3.29523,3.30617,4880000.0
2008-08-20 18:49:00,3.30323,3.30862,3.29897,3.30862,7880000.0
2008-08-20 18:50:00,3.30249,3.30791,3.29874,3.29874,6000000.0
2008-08-20 18:51:00,3.30697,3.30759,3.30339,3.30347,7130000.0
2008-08-20 18:52:00,3.30936,3.30943,3.29979,3.30396,5630000.0
2008-08-20 18:53:00,3.30784,3.31048,3.29961,3.29961,7500000.0
2008-08-20 18:54:00,3.30869,3.31137,3.30201,3.30875,7500000.0
2008-08-20 18:55:00,3.30389,3.30869,3.29902,3.30798,7880000.0
2008-08-20 18:56:00,3.30784,3.30833,3.2985,3.2985,4510000.0
2008-08-20 18:57:00,3.30203,3.3072,3.30177,3.3072,2630000.0
2008-08-20 18:58:00,3.30483,3.31146,3.30185,3.3056,9770000.0
2008-08-20 18:59:00,3.30605,3.30929,3.30195,3.30892,13140000.0
2008-08-20 19:00:00,3.30417,3.3075,3.29613,3.29881,13880000.0
2008-08-20 19:01:00,3.30842,3.30842,3.30383,3.30735,8250000.0
2008-08-20 19:02:00,3.30217,3.30657,3.2973,3.30306,10880000.0
2008-08-20 19:03:00,3.30292,3.30846,3.30213,3.30649,8250000.0
2008-08-20 19:04:00,3.30485,3.30978,3.30061,3.3056,4500000.0
2008-08-20 19:05:00,3.30845,3.3089,3.29726,3.30294,8630000.0
2008-08-20 19:06:00,3.30777,3.30782,3.3033,3.3033,3010000.0
2008-08-20 19:07:00,3.30813,3.30919,3.30515,3.30913,6750000.0
2008-08-20 19:08:00,3.30979,3.31306,3.30039,3.30039,3010000.0
2008-08-20 19:09:00,3.30179,3.30764,3.29666,3.30713,7130000.0
2008-08-20 19:10:00,3.30725,3.30869,3.30504,3.30718,4880000.0
2008-08-20 19:11:00,3.30317,3.30946,3.29693,3.29693,11630000.0
2008-08-20 19:12:00,3.30562,3.3081,3.29701,3.30274,10130000.0
2008-08-20 19:13:00,3.30672,3.31057,3.30491,3.30844,6750000.0
2008-08-20 19:14:00,3.30631,3.30631,3.30448,3.30448,6750000.0
2008-08-20 19:15:00,3.30753,3.30857,3.29523,3.29523,9770000.0
2008-08-20 19:16:00,3.30412,3.30612,3.30022,3.30205,9010000.0
2008-08-20 19:17:00,3.30151,3.3067,3.29482,3.30204,6000000.0
2008-08-20 19:18:00,3.30578,3.30621,3.30224,3.3059,6010000.0
2008-08-20 19:19:00,3.30381,3.30641,3.29472,3.30057,11650000.0
2008-08-20 19:20:00,3.30031,3.30565,3.30031,3.30391,3380000.0
2008-08-20 19:21:00,3.30489,3.30666,3.30217,3.30447,6380000.0
2008-08-20 19:22:00,3.30023,3.30496,3.30015,3.30496,6000000.0
2008-08-20 19:23:00,3.3045,3.30491,3.29838,3.30478,9380000.0
2008-08-20 19:24:00,3.30453,3.30549,3.29363,3.30326,9750000.0
2008-08-20 19:25:00,3.30351,3.30432,3.29786,3.30432,9000000.0
2008-08-20 19:26:00,3.30444,3.30501,3.29536,3.29655,6750000.0
2008-08-20 19:27:00,3.29673,3.30313,3.29317,3.30245,7520000.0
2008-08-20 19:28:00,3.29286,3.30141,3.29286,3.29881,6000000.0
2008-08-20 19:29:00,3.29248,3.30125,3.29177,3.29699,8260000.0
2008-08-20 19:30:00,3.30456,3.30639,3.29562,3.30639,6380000.0
2008-08-20 19:31:00,3.30575,3.30592,3.29931,3.30523,9010000.0
2008-08-20 19:32:00,3.29596,3.30571,3.29596,3.30522,6390000.0
2008-08-20 19:33:00,3.30126,3.3053,3.30089,3.3053,5250000.0
2008-08-20 19:34:00,3.3003,3.30407,3.29984,3.29984,6380000.0
2008-08-20 19:35:00,3.30355,3.30395,3.29513,3.30296,3750000.0
2008-08-20 19:36:00,3.29445,3.3062,3.29431,3.30469,5250000.0
2008-08-20 19:37:00,3.29953,3.30496,3.29928,3.30496,6380000.0
2008-08-20 19:38:00,3.30568,3.30829,3.30372,3.30439,6380000.0
2008-08-20 19:39:00,3.30462,3.30632,3.29862,3.29862,5260000.0
2008-08-20 19:40:00,3.30493,3.30697,3.29672,3.30492,5260000.0
2008-08-20 19:41:00,3.30184,3.30841,3.30178,3.30319,6380000.0
2008-08-20 19:42:00,3.30825,3.31191,3.29931,3.30098,7130000.0
2008-08-20 19:43:00,3.30678,3.30695,3.29822,3.3055,4510000.0
2008-08-20 19:44:00,3.30047,3.30559,3.294,3.30559,4500000.0
2008-08-20 19:45:00,3.30521,3.31019,3.30521,3.30739,5630000.0
2008-08-20 19:46:00,3.29647,3.30974,3.29599,3.30236,7880000.0
2008-08-20 19:47:00,3.30075,3.30717,3.29594,3.30329,7880000.0
2008-08-20 19:48:00,3.30727,3.30727,3.30229,3.30229,3000000.0
2008-08-20 19:49:00,3.30599,3.30607,3.29901,3.30607,4500000.0
2008-08-20 19:50:00,3.30643,3.30643,3.29521,3.30562,6750000.0
2008-08-20 19:51:00,3.30549,3.30883,3.29843,3.3036,12010000.0
2008-08-20 19:52:00,3.30673,3.30711,3.29683,3.30576,4880000.0
2008-08-20 19:53:00,3.30492,3.30709,3.29676,3.30289,9750000.0
2008-08-20 19:54:00,3.30687,3.30746,3.2976,3.2976,5250000.0
2008-08-20 19:55:00,3.29624,3.30493,3.2952,3.30058,8250000.0
2008-08-20 19:56:00,3.30221,3.30811,3.29254,3.30303,6380000.0
2008-08-20 19:57:00,3.30654,3.307,3.30035,3.30524,7130000.0
2008-08-20 19:58:00,3.30711,3.31087,3.30123,3.30123,5630000.0
2008-08-20 19:59:00,3.29808,3.308,3.29808,3.30341,8630000.0
2008-08-20 20:00:00,3.30086,3.30917,3.30086,3.30302,3380000.0
2008-08-20 20:01:00,3.30638,3.30809,3.29794,3.30506,8630000.0
2008-08-20 20:02:00,3.30583,3.30737,3.2952,3.2952,4880000.0
2008-08-20 20:03:00,3.30071,3.30732,3.29569,3.3053,6000000.0
2008-08-20 20:04:00,3.30495,3.30576,3.29726,3.29726,4510000.0
2008-08-20 20:05:00,3.30288,3.30838,3.30152,3.30152,7130000.0
2008-08-20 20:06:00,3.30533,3.30793,3.30397,3.30467,4880000.0
2008-08-20 20:07:00,3.30352,3.30635,3.29562,3.30357,8250000.0
2008-08-20 20:08:00,3.3009,3.30558,3.29665,3.30411,6380000.0
2008-08-20 20:09:00,3.30517,3.30644,3.30013,3.30644,3000000.0
2008-08-20 20:10:00,3.30522,3.30907,3.3036,3.30596,6000000.0
2008-08-20 20:11:00,3.30404,3.30595,3.29675,3.30241,3750000.0
2008-08-20 20:12:00,3.30634,3.30815,3.30222,3.30568,6380000.0
2008-08-20 20:13:00,3.30821,3.30821,3.29664,3.30466,3750000.0
2008-08-20 20:14:00,3.30272,3.30931,3.29866,3.29952,7880000.0
2008-08-20 20:15:00,3.30343,3.30621,3.29622,3.30341,4130000.0
2008-08-20 20:16:00,3.3051,3.30587,3.30343,3.30546,6000000.0
2008-08-20 20:17:00,3.3057,3.30854,3.29684,3.29684,5250000.0
2008-08-20 20:18:00,3.30632,3.30749,3.29831,3.30739,6380000.0
2008-08-20 20:19:00,3.3059,3.30706,3.29915,3.30201,7130000.0
2008-08-20 20:20:00,3.30324,3.30541,3.30007,3.30541,6750000.0
2008-08-20 20:21:00,3.30089,3.30852,3.30089,3.30745,6010000.0
2008-08-20 20:22:00,3.30731,3.3081,3.29836,3.30535,4880000.0
2008-08-20 20:23:00,3.30664,3.30821,3.30596,3.30596,3380000.0
2008-08-20 20:24:00,3.30475,3.30677,3.29634,3.3017,5630000.0
2008-08-20 20:25:00,3.30676,3.30841,3.29622,3.29766,6390000.0
2008-08-20 20:26:00,3.3047,3.30681,3.30214,3.30472,3750000.0
2008-08-20 20:27:00,3.30211,3.30624,3.29677,3.29677,8260000.0
2008-08-20 20:28:00,3.30583,3.30686,3.29634,3.30486,8270000.0
2008-08-20 20:29:00,3.30553,3.30919,3.29818,3.30311,6010000.0
2008-08-20 20:30:00,3.30578,3.30918,3.30408,3.30654,5630000.0
2008-08-20 20:31:00,3.30065,3.30594,3.30021,3.30159,7510000.0
2008-08-20 20:32:00,3.30662,3.30699,3.29561,3.3052,7140000.0
2008-08-20 20:33:00,3.30543,3.30543,3.29738,3.30282,4500000.0
2008-08-20 20:34:00,3.30306,3.30625,3.2951,3.2951,8250000.0
2008-08-20 20:35:00,3.30423,3.30453,3.29875,3.29875,3750000.0
2008-08-20 20:36:00,3.30357,3.3078,3.29745,3.30362,6010000.0
2008-08-20 20:37:00,3.29746,3.30589,3.29746,3.29852,7500000.0
2008-08-20 20:38:00,3.30021,3.3059,3.29825,3.29825,4510000.0
2008-08-20 20:39:00,3.30366,3.30408,3.295,3.29899,4880000.0
2008-08-20 20:40:00,3.30494,3.30791,3.30129,3.30766,7880000.0
2008-08-20 20:41:00,3.30702,3.30702,3.29583,3.29959,4500000.0
2008-08-20 20:42:00,3.29569,3.30443,3.2952,3.2952,6000000.0
2008-08-20 20:43:00,3.30323,3.30473,3.2991,3.2991,3380000.0
2008-08-20 20:44:00,3.30459,3.30562,3.29482,3.30319,7880000.0
2008-08-20 20:45:00,3.30121,3.30731,3.30014,3.30168,7880000.0
2008-08-20 20:46:00,3.30375,3.30554,3.29975,3.30473,5250000.0
2008-08-20 20:47:00,3.30514,3.30592,3.29396,3.2956,7510000.0
2008-08-20 20:48:00,3.30133,3.30693,3.29745,3.29745,6390000.0
2008-08-20 20:49:00,3.30385,3.30539,3.29481,3.30134,5250000.0
2008-08-20 20:50:00,3.29527,3.30466,3.29527,3.30063,7880000.0
2008-08-20 20:51:00,3.30375,3.30455,3.30355,3.30355,2250000.0
2008-08-20 20:52:00,3.29875,3.30673,3.29604,3.30337,7500000.0
2008-08-20 20:53:00,3.30544,3.30956,3.30363,3.30629,5630000.0
2008-08-20 20:54:00,3.30527,3.30823,3.29836,3.29836,7510000.0
2008-08-20 20:55:00,3.30625,3.3082,3.30109,3.30295,6750000.0
2008-08-20 20:56:00,3.30581,3.30581,3.30199,3.30199,1500000.0
2008-08-20 20:57:00,3.3059,3.3068,3.30218,3.30456,4500000.0
2008-08-20 20:58:00,3.30797,3.30797,3.30635,3.3066,3750000.0
2008-08-20 20:59:00,3.30652,3.30817,3.29755,3.30489,7880000.0
2008-08-20 21:00:00,3.30137,3.30372,3.30137,3.30372,1500000.0
2008-08-20 21:01:00,3.30666,3.30666,3.30139,3.30139,1500000.0
2008-08-20 21:02:00,3.30159,3.30731,3.29749,3.30731,7880000.0
2008-08-20 21:03:00,3.30472,3.30642,3.30111,3.30128,3750000.0
2008-08-20 21:04:00,3.30144,3.30665,3.29599,3.30665,5630000.0
2008-08-20 21:05:00,3.30474,3.30733,3.2979,3.30664,3750000.0
2008-08-20 21:06:00,3.30708,3.30736,3.29765,3.30261,5630000.0
2008-08-20 21:07:00,3.30513,3.30619,3.30269,3.30619,2630000.0
2008-08-20 21:08:00,3.30219,3.30768,3.30202,3.30667,3750000.0
2008-08-20 21:09:00,3.30537,3.30795,3.30296,3.30718,6000000.0
2008-08-20 21:10:00,3.2948,3.3049,3.2948,3.3049,2250000.0
2008-08-20 21:11:00,3.30876,3.31159,3.29837,3.29837,7510000.0
2008-08-20 21:12:00,3.30289,3.30774,3.30289,3.3077,3760000.0
2008-08-20 21:13:00,3.30253,3.30662,3.30222,3.30662,1880000.0
2008-08-20 21:14:00,3.30536,3.30536,3.29303,3.29593,7510000.0
2008-08-20 21:15:00,3.30829,3.30829,3.30524,3.3062,3010000.0
2008-08-20 21:16:00,3.30599,3.30792,3.29856,3.30761,5260000.0
2008-08-20 21:17:00,3.30282,3.30793,3.30229,3.30793,3000000.0
2008-08-20 21:18:00,3.30747,3.30954,3.30333,3.30352,6000000.0
2008-08-20 21:19:00,3.30189,3.30505,3.29689,3.30436,4500000.0
2008-08-20 21:20:00,3.30599,3.31439,3.29889,3.29889,4880000.0
2008-08-20 21:21:00,3.30395,3.30761,3.29922,3.30332,3760000.0
2008-08-20 21:22:00,3.30655,3.30875,3.30402,3.30402,5640000.0
2008-08-20 21:23:00,3.30781,3.30876,3.30147,3.30337,7880000.0
2008-08-20 21:24:00,3.30598,3.30598,3.29713,3.29849,1880000.0
2008-08-20 21:25:00,3.30475,3.3095,3.29874,3.3055,6760000.0
2008-08-20 21:26:00,3.3048,3.31243,3.3048,3.30745,6000000.0
2008-08-20 21:27:00,3.31106,3.31114,3.30468,3.31114,7140000.0
2008-08-20 21:28:00,3.30793,3.30938,3.29919,3.29919,4880000.0
2008-08-20 21:29:00,3.30695,3.30883,3.29837,3.29911,8630000.0
2008-08-20 21:30:00,3.30228,3.31023,3.30228,3.30815,3380000.0
2008-08-20 21:31:00,3.29821,3.30803,3.29821,3.30803,3380000.0
2008-08-20 21:32:00,3.30932,3.30938,3.30734,3.30934,6000000.0
2008-08-20 21:33:00,3.30724,3.30875,3.30415,3.30875,4880000.0
2008-08-20 21:34:00,3.30709,3.30709,3.30709,3.30709,750000.0
2008-08-20 21:35:00,3.30849,3.30849,3.30849,3.30849,750000.0
2008-08-20 21:36:00,3.30406,3.30793,3.3022,3.30717,6000000.0
2008-08-20 21:37:00,3.30425,3.31135,3.30221,3.30782,6000000.0
2008-08-20 21:38:00,3.30909,3.30909,3.30297,3.30866,3010000.0
2008-08-20 21:39:00,3.30663,3.30861,3.29955,3.30861,6000000.0
2008-08-20 21:40:00,3.309,3.309,3.30401,3.30401,3760000.0
2008-08-20 21:41:00,3.3074,3.31209,3.30202,3.31209,4500000.0
2008-08-20 21:42:00,3.30016,3.30912,3.30016,3.30761,3750000.0
2008-08-20 21:43:00,3.30461,3.30967,3.30461,3.30874,3010000.0
2008-08-20 21:44:00,3.31168,3.31509,3.30212,3.31019,8250000.0
2008-08-20 21:45:00,3.30776,3.31122,3.30776,3.31122,1130000.0
2008-08-20 21:46:00,3.30421,3.30951,3.30388,3.30951,5640000.0
2008-08-20 21:47:00,3.30935,3.31057,3.30835,3.31057,3750000.0
2008-08-20 21:48:00,3.30322,3.30719,3.29755,3.30288,4510000.0
2008-08-20 21:49:00,3.3088,3.30984,3.30321,3.30842,4500000.0
2008-08-20 21:50:00,3.30522,3.31032,3.30475,3.30873,7130000.0
2008-08-20 21:51:00,3.30856,3.30856,3.30612,3.30612,1880000.0
2008-08-20 21:52:00,3.3087,3.30877,3.29959,3.30877,4880000.0
2008-08-20 21:53:00,3.30882,3.3102,3.30358,3.30358,5250000.0
2008-08-20 21:54:00,3.30834,3.31299,3.29997,3.31182,7510000.0
2008-08-20 21:55:00,3.31058,3.31115,3.30262,3.306,5630000.0
2008-08-20 21:56:00,3.30929,3.30929,3.30884,3.30884,1130000.0
2008-08-20 21:57:00,3.31091,3.31106,3.30749,3.30946,3380000.0
2008-08-20 21:58:00,3.30595,3.30945,3.30595,3.30869,3000000.0
2008-08-20 21:59:00,3.30888,3.31005,3.29909,3.3007,7520000.0
2008-08-20 22:00:00,3.30975,3.31433,3.30294,3.30896,6000000.0
2008-08-20 22:01:00,3.30497,3.31062,3.30099,3.31062,4510000.0
2008-08-20 22:02:00,3.30969,3.30969,3.30553,3.30553,3750000.0
2008-08-20 22:03:00,3.31125,3.31213,3.30588,3.31213,5250000.0
2008-08-20 22:04:00,3.31044,3.31249,3.30291,3.31095,4890000.0
2008-08-20 22:05:00,3.3102,3.31254,3.29859,3.29859,7510000.0
2008-08-20 22:06:00,3.30329,3.3097,3.30056,3.30893,5260000.0
2008-08-20 22:07:00,3.30988,3.31023,3.30103,3.30103,3000000.0
2008-08-20 22:08:00,3.30392,3.31039,3.30257,3.30404,4880000.0
2008-08-20 22:09:00,3.30416,3.30908,3.3036,3.30827,5630000.0
2008-08-20 22:11:00,3.30834,3.30927,3.30386,3.30927,5630000.0
2008-08-20 22:12:00,3.30811,3.31029,3.30452,3.31029,7130000.0
2008-08-20 22:13:00,3.30992,3.31078,3.2996,3.30495,6010000.0
2008-08-20 22:14:00,3.30871,3.30871,3.29662,3.3017,13510000.0
2008-08-20 22:15:00,3.31128,3.31128,3.30575,3.3085,4880000.0
2008-08-20 22:16:00,3.30953,3.30953,3.30474,3.30933,4880000.0
2008-08-20 22:17:00,3.30442,3.311,3.30326,3.30967,6010000.0
2008-08-20 22:18:00,3.30932,3.30932,3.29902,3.29992,10510000.0
2008-08-20 22:19:00,3.3039,3.30864,3.30335,3.30335,3390000.0
2008-08-20 22:20:00,3.30453,3.30998,3.30089,3.30792,4130000.0
2008-08-20 22:21:00,3.3089,3.30981,3.30707,3.30707,4140000.0
2008-08-20 22:22:00,3.30657,3.30946,3.30478,3.30845,5250000.0
2008-08-20 22:24:00,3.30949,3.31042,3.30949,3.30971,3000000.0
2008-08-20 22:25:00,3.29889,3.30883,3.29864,3.3087,4500000.0
2008-08-20 22:26:00,3.30913,3.31125,3.30688,3.31037,4500000.0
2008-08-20 22:27:00,3.3109,3.31176,3.30031,3.31136,6760000.0
2008-08-20 22:28:00,3.30146,3.31005,3.30146,3.3044,5630000.0
2008-08-20 22:29:00,3.305,3.31001,3.30013,3.30628,6750000.0
2008-08-20 22:30:00,3.3122,3.31316,3.30195,3.30961,7130000.0
2008-08-20 22:31:00,3.30687,3.31062,3.30393,3.30619,5260000.0
2008-08-20 22:32:00,3.30971,3.31046,3.30946,3.31046,3000000.0
2008-08-20 22:34:00,3.30233,3.31148,3.30233,3.3096,3750000.0
2008-08-20 22:35:00,3.31002,3.31002,3.29861,3.3041,8250000.0
2008-08-20 22:36:00,3.31044,3.31044,3.29983,3.31031,12010000.0
2008-08-20 22:38:00,3.30655,3.31322,3.30202,3.30781,6000000.0
2008-08-20 22:39:00,3.30163,3.31096,3.30163,3.30753,6010000.0
2008-08-20 22:40:00,3.30986,3.30986,3.30692,3.30874,3000000.0
2008-08-20 22:41:00,3.31133,3.31152,3.30564,3.3093,4880000.0
2008-08-20 22:42:00,3.31021,3.31021,3.30031,3.30804,6000000.0
2008-08-20 22:43:00,3.30954,3.31082,3.30252,3.30873,4880000.0
2008-08-20 22:44:00,3.30682,3.31128,3.30045,3.31043,16900000.0
2008-08-20 22:45:00,3.31248,3.31278,3.30571,3.30571,4130000.0
2008-08-20 22:46:00,3.30935,3.31085,3.30843,3.31085,3000000.0
2008-08-20 22:47:00,3.30023,3.30859,3.30015,3.30667,5250000.0
2008-08-20 22:48:00,3.31059,3.31104,3.30665,3.30665,3750000.0
2008-08-20 22:49:00,3.30258,3.31222,3.30258,3.30781,6000000.0
2008-08-20 22:50:00,3.30346,3.30617,3.29993,3.29993,4500000.0
2008-08-20 22:51:00,3.30995,3.31068,3.30113,3.30113,4130000.0
2008-08-20 22:52:00,3.31002,3.31002,3.29774,3.30584,3010000.0
2008-08-20 22:53:00,3.30672,3.30921,3.3007,3.30921,6380000.0
2008-08-20 22:54:00,3.30682,3.30899,3.30508,3.30899,1510000.0
2008-08-20 22:55:00,3.31222,3.31339,3.30834,3.31268,6750000.0
2008-08-20 22:56:00,3.3107,3.3107,3.3056,3.31068,7500000.0
2008-08-20 22:57:00,3.30626,3.31249,3.30068,3.30419,14630000.0
2008-08-20 22:58:00,3.30969,3.30969,3.3035,3.3035,4130000.0
2008-08-20 23:00:00,3.31193,3.31193,3.30303,3.30452,3380000.0
2008-08-20 23:01:00,3.30386,3.31384,3.30221,3.30221,5630000.0
2008-08-20 23:02:00,3.31038,3.31068,3.30027,3.31052,12750000.0
2008-08-20 23:03:00,3.309,3.309,3.30164,3.30335,3000000.0
2008-08-20 23:04:00,3.31122,3.31122,3.31011,3.31029,1880000.0
2008-08-20 23:05:00,3.30642,3.30642,3.29673,3.30274,4130000.0
2008-08-20 23:07:00,3.30472,3.31115,3.30069,3.30999,4890000.0
2008-08-20 23:08:00,3.30782,3.30782,3.29971,3.29971,1130000.0
2008-08-20 23:09:00,3.30774,3.30774,3.29715,3.29837,8640000.0
2008-08-20 23:10:00,3.30657,3.30747,3.30657,3.30747,1500000.0
2008-08-20 23:11:00,3.30607,3.30607,3.29963,3.30078,1880000.0
2008-08-20 23:12:00,3.30713,3.30838,3.30467,3.30838,1880000.0
2008-08-20 23:15:00,3.31068,3.31068,3.2997,3.29985,5630000.0
2008-08-20 23:16:00,3.30935,3.3113,3.30143,3.30821,4890000.0
2008-08-20 23:17:00,3.30457,3.30786,3.30457,3.30786,1880000.0
2008-08-20 23:18:00,3.29931,3.30882,3.29931,3.30375,2250000.0
2008-08-20 23:19:00,3.30876,3.30934,3.29875,3.30735,11250000.0
2008-08-20 23:21:00,3.30842,3.30842,3.29756,3.29885,7880000.0
2008-08-20 23:23:00,3.29936,3.30885,3.29936,3.30726,4510000.0
2008-08-20 23:24:00,3.30675,3.30819,3.30119,3.30757,6760000.0
2008-08-20 23:25:00,3.30517,3.30943,3.30357,3.30357,5630000.0
2008-08-20 23:26:00,3.30031,3.31243,3.30031,3.30823,9000000.0
2008-08-20 23:27:00,3.30851,3.30862,3.30606,3.30862,4500000.0
2008-08-20 23:28:00,3.30517,3.3131,3.30002,3.30771,8640000.0
2008-08-20 23:29:00,3.30251,3.30984,3.29706,3.2991,14640000.0
2008-08-20 23:30:00,3.31077,3.31077,3.30523,3.30537,7890000.0
2008-08-20 23:33:00,3.30702,3.30862,3.29922,3.30702,6760000.0
2008-08-20 23:34:00,3.30885,3.30926,3.29919,3.30902,4890000.0
2008-08-20 23:35:00,3.30357,3.30819,3.30357,3.30426,2250000.0
2008-08-20 23:36:00,3.30633,3.31039,3.30556,3.31003,4510000.0
2008-08-20 23:37:00,3.30968,3.30968,3.30963,3.30963,1130000.0
2008-08-20 23:38:00,3.30931,3.30931,3.2994,3.30622,4510000.0
2008-08-20 23:41:00,3.3092,3.3097,3.29937,3.30742,7510000.0
2008-08-20 23:42:00,3.30785,3.30853,3.30711,3.30711,2260000.0
2008-08-20 23:44:00,3.29972,3.30752,3.29972,3.30537,2630000.0
2008-08-20 23:45:00,3.30738,3.30897,3.30738,3.30897,1500000.0
2008-08-20 23:46:00,3.31062,3.31062,3.30297,3.30484,4510000.0
2008-08-20 23:47:00,3.30351,3.30728,3.30351,3.30728,2250000.0
2008-08-20 23:48:00,3.30344,3.31004,3.30344,3.31004,4140000.0
2008-08-20 23:54:00,3.30974,3.30981,3.30574,3.30574,5250000.0
2008-08-20 23:55:00,3.30839,3.31234,3.30053,3.30053,6760000.0
2008-08-20 23:56:00,3.30815,3.30815,3.29714,3.30663,10510000.0
2008-08-20 23:57:00,3.30821,3.30821,3.29758,3.30678,6000000.0
2008-08-20 23:58:00,3.30323,3.3121,3.30199,3.30905,13130000.0
2008-08-20 23:59:00,3.30674,3.30796,3.29694,3.29874,11260000.0
2008-08-21 00:00:00,3.30781,3.30991,3.30312,3.30816,3380000.0
2008-08-21 00:01:00,3.30587,3.30865,3.29908,3.30253,6000000.0
2008-08-21 00:02:00,3.30195,3.30693,3.29545,3.30394,8630000.0
2008-08-21 00:04:00,3.30079,3.30679,3.29806,3.29906,4890000.0
2008-08-21 00:05:00,3.30843,3.30859,3.29785,3.3023,9000000.0
2008-08-21 00:06:00,3.3085,3.31294,3.30117,3.30117,8250000.0
2008-08-21 00:07:00,3.30846,3.30898,3.2998,3.30898,4500000.0
2008-08-21 00:08:00,3.30589,3.30964,3.30246,3.3056,4510000.0
2008-08-21 00:09:00,3.30787,3.30809,3.2984,3.30463,5260000.0
2008-08-21 00:10:00,3.29991,3.30908,3.29991,3.30869,7510000.0
2008-08-21 00:11:00,3.30725,3.30891,3.30379,3.30557,3380000.0
2008-08-21 00:12:00,3.30955,3.31125,3.2989,3.2989,9010000.0
2008-08-21 00:13:00,3.3083,3.3083,3.29759,3.3072,7130000.0
2008-08-21 00:14:00,3.30027,3.3067,3.29836,3.3067,5250000.0
2008-08-21 00:15:00,3.31047,3.31047,3.29968,3.30923,3770000.0
2008-08-21 00:16:00,3.30803,3.30868,3.29947,3.30868,6000000.0
2008-08-21 00:17:00,3.30852,3.30951,3.29872,3.29872,14630000.0
2008-08-21 00:19:00,3.30676,3.30893,3.29954,3.29954,9760000.0
2008-08-21 00:20:00,3.30528,3.30941,3.30351,3.30941,7130000.0
2008-08-21 00:21:00,3.2969,3.30683,3.29567,3.29857,5630000.0
2008-08-21 00:23:00,3.30123,3.30123,3.29877,3.29877,2250000.0
2008-08-21 00:30:00,3.31292,3.31292,3.30262,3.31101,7140000.0
2008-08-21 00:32:00,3.30763,3.30956,3.29853,3.29983,7880000.0
2008-08-21 00:34:00,3.30303,3.30833,3.30198,3.30833,6380000.0
2008-08-21 00:35:00,3.30612,3.31255,3.3018,3.3018,4500000.0
2008-08-21 00:36:00,3.30437,3.30918,3.30014,3.30698,6010000.0
2008-08-21 00:37:00,3.3067,3.30903,3.30321,3.30774,9010000.0
2008-08-21 00:38:00,3.30494,3.31222,3.30123,3.30366,9010000.0
2008-08-21 00:39:00,3.30402,3.30897,3.30284,3.30879,6380000.0
2008-08-21 00:40:00,3.30712,3.30712,3.29992,3.30314,5630000.0
2008-08-21 00:41:00,3.30436,3.30935,3.30031,3.30935,6750000.0
2008-08-21 00:42:00,3.30776,3.30914,3.29994,3.29994,6750000.0
2008-08-21 00:43:00,3.31001,3.31322,3.30082,3.31073,8630000.0
2008-08-21 00:44:00,3.31282,3.31282,3.30231,3.31239,11630000.0
2008-08-21 00:45:00,3.3076,3.31167,3.3076,3.30954,4500000.0
2008-08-21 00:46:00,3.31098,3.31099,3.30146,3.31099,5250000.0
2008-08-21 00:47:00,3.30984,3.31058,3.30503,3.31058,4500000.0
2008-08-21 00:48:00,3.31037,3.31056,3.29948,3.31056,2250000.0
2008-08-21 00:49:00,3.30152,3.31215,3.30152,3.30598,9010000.0
2008-08-21 00:50:00,3.30578,3.30874,3.30093,3.30874,2630000.0
2008-08-21 00:52:00,3.31166,3.31166,3.30118,3.30994,6000000.0
2008-08-21 00:53:00,3.30887,3.30975,3.29989,3.29989,6010000.0
2008-08-21 00:54:00,3.30162,3.30162,3.30162,3.30162,750000.0
2008-08-21 00:55:00,3.31074,3.31173,3.30116,3.30161,15040000.0
2008-08-21 00:56:00,3.31098,3.31112,3.30027,3.30599,10520000.0
2008-08-21 00:57:00,3.30918,3.31118,3.3088,3.31016,3750000.0
2008-08-21 00:58:00,3.31068,3.31068,3.30002,3.30871,8630000.0
2008-08-21 00:59:00,3.30934,3.31077,3.29999,3.30958,6000000.0
2008-08-21 01:00:00,3.31108,3.31268,3.30834,3.31008,4500000.0
2008-08-21 01:01:00,3.30945,3.30955,3.30521,3.30527,5250000.0
2008-08-21 01:02:00,3.31036,3.31036,3.30453,3.30453,6380000.0
2008-08-21 01:03:00,3.31126,3.31126,3.30288,3.30559,4140000.0
2008-08-21 01:04:00,3.30855,3.3103,3.30539,3.30539,3750000.0
2008-08-21 01:05:00,3.3116,3.31634,3.30274,3.3037,9400000.0
2008-08-21 01:06:00,3.30413,3.31055,3.30413,3.3056,2260000.0
2008-08-21 01:07:00,3.31032,3.31032,3.30797,3.30797,2250000.0
2008-08-21 01:08:00,3.30914,3.31052,3.29998,3.30799,7500000.0
2008-08-21 01:09:00,3.30421,3.30753,3.29817,3.3064,4880000.0
2008-08-21 01:10:00,3.31221,3.31327,3.30222,3.30885,5630000.0
2008-08-21 01:11:00,3.30895,3.31051,3.29989,3.30107,8640000.0
2008-08-21 01:12:00,3.31074,3.31074,3.30529,3.30817,3380000.0
2008-08-21 01:13:00,3.30419,3.31059,3.30044,3.31059,3760000.0
2008-08-21 01:14:00,3.30988,3.30988,3.29904,3.30057,8630000.0
2008-08-21 01:15:00,3.30899,3.31268,3.30672,3.30773,3010000.0
2008-08-21 01:17:00,3.30926,3.31066,3.30833,3.30833,4500000.0
2008-08-21 01:18:00,3.30331,3.30906,3.30331,3.30906,2250000.0
2008-08-21 01:19:00,3.30951,3.31094,3.30546,3.30621,5630000.0
2008-08-21 01:20:00,3.30625,3.30978,3.30426,3.30978,4510000.0
2008-08-21 01:21:00,3.31087,3.31087,3.30005,3.3047,4130000.0
2008-08-21 01:22:00,3.31146,3.31243,3.30169,3.30245,6380000.0
2008-08-21 01:23:00,3.30505,3.31274,3.30505,3.31036,5640000.0
2008-08-21 01:24:00,3.31038,3.31038,3.30467,3.30667,6000000.0
2008-08-21 01:25:00,3.31034,3.31034,3.30388,3.30673,6760000.0
2008-08-21 01:26:00,3.30491,3.31054,3.30491,3.30915,3750000.0
2008-08-21 01:27:00,3.302,3.31051,3.30162,3.30826,6000000.0
2008-08-21 01:28:00,3.31122,3.31264,3.30152,3.30161,11630000.0
2008-08-21 01:30:00,3.30763,3.31189,3.30763,3.31189,1500000.0
2008-08-21 01:31:00,3.31073,3.31111,3.30177,3.31109,5250000.0
2008-08-21 01:32:00,3.3078,3.3078,3.29363,3.30558,10510000.0
2008-08-21 01:33:00,3.30313,3.30933,3.30313,3.30552,4890000.0
2008-08-21 01:34:00,3.30906,3.30906,3.29925,3.30901,6380000.0
2008-08-21 01:35:00,3.30761,3.30761,3.29731,3.30392,6380000.0
2008-08-21 01:36:00,3.30828,3.30866,3.29515,3.30796,6380000.0
2008-08-21 01:37:00,3.30156,3.30739,3.30156,3.30739,4880000.0
2008-08-21 01:38:00,3.30888,3.30967,3.30012,3.30926,6750000.0
2008-08-21 01:39:00,3.30898,3.30936,3.30397,3.30789,8630000.0
2008-08-21 01:40:00,3.30188,3.31251,3.30188,3.31073,6750000.0
2008-08-21 01:41:00,3.30434,3.30878,3.30408,3.30675,4510000.0
2008-08-21 01:44:00,3.30635,3.30635,3.29097,3.30602,16510000.0
2008-08-21 01:45:00,3.30806,3.31293,3.30238,3.30961,7880000.0
2008-08-21 01:46:00,3.30215,3.30934,3.29881,3.30868,7880000.0
2008-08-21 01:47:00,3.30005,3.30481,3.30005,3.30481,4880000.0
2008-08-21 01:48:00,3.30404,3.30917,3.30404,3.30769,6760000.0
2008-08-21 01:49:00,3.3019,3.30931,3.3019,3.30931,5630000.0
2008-08-21 01:50:00,3.309,3.309,3.30034,3.3064,5250000.0
2008-08-21 01:51:00,3.3047,3.31029,3.3047,3.30605,6380000.0
2008-08-21 01:52:00,3.30729,3.30884,3.29885,3.30884,5260000.0
2008-08-21 01:53:00,3.30746,3.30819,3.29993,3.30681,12010000.0
2008-08-21 01:54:00,3.29883,3.30905,3.29883,3.30858,9000000.0
2008-08-21 01:55:00,3.30594,3.30925,3.30267,3.30267,7140000.0
2008-08-21 01:56:00,3.29554,3.30888,3.29554,3.30538,7130000.0
2008-08-21 01:57:00,3.3096,3.3096,3.29929,3.30407,6750000.0
2008-08-21 01:58:00,3.30723,3.30934,3.29951,3.29951,6390000.0
2008-08-21 02:00:00,3.31107,3.31226,3.30524,3.31025,7500000.0
2008-08-21 02:01:00,3.30989,3.31721,3.30292,3.30292,11630000.0
2008-08-21 02:02:00,3.30502,3.31104,3.2973,3.31086,7880000.0
2008-08-21 02:03:00,3.30915,3.31,3.29927,3.30905,9010000.0
2008-08-21 02:04:00,3.30844,3.31196,3.30158,3.3101,6750000.0
2008-08-21 02:05:00,3.31142,3.31255,3.30249,3.30249,7500000.0
2008-08-21 02:06:00,3.30973,3.31088,3.30096,3.31048,9770000.0
2008-08-21 02:07:00,3.30889,3.31117,3.3014,3.31009,6750000.0
2008-08-21 02:08:00,3.30932,3.30984,3.29984,3.30984,6000000.0
2008-08-21 02:09:00,3.30938,3.30998,3.30801,3.30974,4510000.0
2008-08-21 02:10:00,3.31057,3.31057,3.30544,3.31052,6000000.0
2008-08-21 02:11:00,3.30758,3.3095,3.3031,3.30642,5250000.0
2008-08-21 02:12:00,3.30937,3.31103,3.30587,3.30909,7510000.0
2008-08-21 02:14:00,3.31129,3.31352,3.3018,3.30999,9010000.0
2008-08-21 02:15:00,3.31347,3.31347,3.3083,3.3083,4890000.0
2008-08-21 02:16:00,3.30539,3.30602,3.30119,3.30119,1880000.0
2008-08-21 02:18:00,3.30938,3.31211,3.30257,3.31162,5250000.0
2008-08-21 02:19:00,3.31071,3.31439,3.30129,3.31067,7880000.0
2008-08-21 02:20:00,3.30919,3.31024,3.30485,3.30967,4890000.0
2008-08-21 02:21:00,3.30944,3.31133,3.30054,3.3057,6380000.0
2008-08-21 02:22:00,3.30964,3.3146,3.30169,3.31229,7500000.0
2008-08-21 02:23:00,3.30513,3.30935,3.30513,3.30935,3750000.0
2008-08-21 02:24:00,3.3098,3.31058,3.30508,3.31058,2250000.0
2008-08-21 02:25:00,3.31061,3.31143,3.30413,3.31088,6380000.0
2008-08-21 02:26:00,3.31143,3.31349,3.304,3.31186,6750000.0
2008-08-21 02:27:00,3.3087,3.3087,3.29698,3.30732,8630000.0
2008-08-21 02:28:00,3.30743,3.3118,3.30454,3.30938,7880000.0
2008-08-21 02:29:00,3.31014,3.31014,3.2991,3.31005,10880000.0
2008-08-21 02:30:00,3.3126,3.3126,3.30189,3.30957,4510000.0
2008-08-21 02:31:00,3.3019,3.31138,3.30169,3.30169,3750000.0
2008-08-21 02:32:00,3.30995,3.31031,3.30656,3.31031,5630000.0
2008-08-21 02:33:00,3.30141,3.31008,3.29946,3.29946,6010000.0
2008-08-21 02:34:00,3.3089,3.31061,3.30101,3.30968,4890000.0
2008-08-21 02:35:00,3.30993,3.31074,3.3011,3.30423,6380000.0
2008-08-21 02:36:00,3.30554,3.31094,3.29896,3.30997,10130000.0
2008-08-21 02:37:00,3.30963,3.31037,3.30448,3.30651,7130000.0
2008-08-21 02:38:00,3.30954,3.31145,3.30108,3.3058,7130000.0
2008-08-21 02:40:00,3.307,3.30987,3.29965,3.30987,5260000.0
2008-08-21 02:41:00,3.31057,3.31057,3.30102,3.30102,4130000.0
2008-08-21 02:42:00,3.31165,3.31673,3.30243,3.30243,10140000.0
2008-08-21 02:44:00,3.3106,3.31554,3.30124,3.30171,14280000.0
2008-08-21 02:45:00,3.31059,3.31059,3.3038,3.30889,3750000.0
2008-08-21 02:46:00,3.30363,3.31444,3.30262,3.30405,4890000.0
2008-08-21 02:47:00,3.31114,3.31124,3.30682,3.31,4880000.0
2008-08-21 02:48:00,3.30989,3.30989,3.30053,3.30796,4130000.0
2008-08-21 02:49:00,3.30039,3.31333,3.30039,3.31122,4130000.0
2008-08-21 02:50:00,3.29997,3.30975,3.29968,3.30786,5640000.0
2008-08-21 02:51:00,3.30957,3.30957,3.29978,3.29978,3380000.0
2008-08-21 02:52:00,3.30229,3.30767,3.29912,3.29912,5260000.0
2008-08-21 02:53:00,3.30571,3.30974,3.30462,3.30759,7500000.0
2008-08-21 02:54:00,3.307,3.31016,3.29838,3.29838,6000000.0
2008-08-21 02:55:00,3.30431,3.31115,3.30431,3.31115,3390000.0
2008-08-21 02:56:00,3.30902,3.30902,3.29898,3.30798,8250000.0
2008-08-21 02:57:00,3.30744,3.30979,3.29784,3.29784,5250000.0
2008-08-21 02:58:00,3.30567,3.31224,3.30249,3.3052,7510000.0
2008-08-21 02:59:00,3.30302,3.30881,3.30302,3.30853,5250000.0
2008-08-21 03:00:00,3.31215,3.31215,3.30048,3.30048,4510000.0
2008-08-21 03:01:00,3.30613,3.30981,3.30315,3.30437,6760000.0
2008-08-21 03:02:00,3.30391,3.3092,3.3036,3.30421,5250000.0
2008-08-21 03:03:00,3.30865,3.30865,3.30726,3.30726,1500000.0
2008-08-21 03:05:00,3.30583,3.30979,3.30583,3.3062,7130000.0
2008-08-21 03:06:00,3.30681,3.30784,3.29673,3.29926,12020000.0
2008-08-21 03:07:00,3.30537,3.31026,3.30532,3.31026,3750000.0
2008-08-21 03:08:00,3.3024,3.31375,3.3018,3.30202,9770000.0
2008-08-21 03:09:00,3.30982,3.3109,3.30085,3.30975,3760000.0
2008-08-21 03:10:00,3.30407,3.30957,3.29945,3.30957,10890000.0
2008-08-21 03:11:00,3.30659,3.30848,3.29917,3.3056,12000000.0
2008-08-21 03:12:00,3.30915,3.30958,3.30021,3.30873,7510000.0
2008-08-21 03:13:00,3.30953,3.30988,3.30737,3.30988,3380000.0
2008-08-21 03:14:00,3.3098,3.3098,3.30037,3.30954,5250000.0
2008-08-21 03:15:00,3.31138,3.31201,3.30124,3.30124,13500000.0
2008-08-21 03:16:00,3.31008,3.31008,3.3045,3.3047,3750000.0
2008-08-21 03:17:00,3.30241,3.3094,3.30241,3.30709,3010000.0
2008-08-21 03:18:00,3.30443,3.31025,3.29946,3.30013,12400000.0
2008-08-21 03:19:00,3.30904,3.30904,3.29753,3.30735,9390000.0
2008-08-21 03:20:00,3.30906,3.30993,3.30488,3.30488,5260000.0
2008-08-21 03:21:00,3.30918,3.30969,3.2989,3.30969,4130000.0
2008-08-21 03:22:00,3.30466,3.30883,3.29743,3.30883,5260000.0
2008-08-21 03:23:00,3.30521,3.30696,3.29973,3.30387,5250000.0
2008-08-21 03:24:00,3.30053,3.30974,3.30053,3.30495,6000000.0
2008-08-21 03:25:00,3.3076,3.31072,3.30511,3.30997,4500000.0
2008-08-21 03:26:00,3.30104,3.31128,3.30104,3.31027,12760000.0
2008-08-21 03:27:00,3.30768,3.30861,3.3035,3.3035,2630000.0
2008-08-21 03:28:00,3.30589,3.31057,3.3014,3.30872,7880000.0
2008-08-21 03:29:00,3.30784,3.30923,3.2988,3.30882,4880000.0
2008-08-21 03:30:00,3.30577,3.31385,3.30254,3.30676,17290000.0
2008-08-21 03:31:00,3.30966,3.31078,3.30061,3.31078,4500000.0
2008-08-21 03:32:00,3.3043,3.3089,3.29999,3.3089,4510000.0
2008-08-21 03:33:00,3.30972,3.30999,3.30291,3.30291,3380000.0
2008-08-21 03:34:00,3.30893,3.30962,3.30448,3.3092,6000000.0
2008-08-21 03:35:00,3.30817,3.30855,3.29751,3.29788,9380000.0
2008-08-21 03:36:00,3.30723,3.30723,3.29861,3.30327,5250000.0
2008-08-21 03:38:00,3.30132,3.30798,3.2985,3.30798,3380000.0
2008-08-21 03:39:00,3.30389,3.30979,3.29959,3.30979,4890000.0
2008-08-21 03:40:00,3.30883,3.31001,3.3048,3.30872,3750000.0
2008-08-21 03:41:00,3.30645,3.31136,3.30607,3.3061,6760000.0
2008-08-21 03:42:00,3.2978,3.30715,3.2978,3.30715,2630000.0
2008-08-21 03:43:00,3.3045,3.30911,3.29813,3.30482,6750000.0
2008-08-21 03:44:00,3.30673,3.30947,3.30234,3.30391,5250000.0
2008-08-21 03:45:00,3.30575,3.30929,3.29793,3.29891,14260000.0
2008-08-21 03:46:00,3.30911,3.30911,3.29686,3.30884,5640000.0
2008-08-21 03:47:00,3.30038,3.30932,3.2989,3.30635,3750000.0
2008-08-21 03:48:00,3.31066,3.31144,3.30045,3.30062,5260000.0
2008-08-21 03:49:00,3.3089,3.30968,3.30422,3.30422,4510000.0
2008-08-21 03:50:00,3.30964,3.30964,3.29877,3.30001,10500000.0
2008-08-21 03:52:00,3.30775,3.3115,3.29999,3.30076,7510000.0
2008-08-21 03:53:00,3.30922,3.30953,3.30922,3.30953,1500000.0
2008-08-21 03:54:00,3.30861,3.30861,3.29475,3.29911,7880000.0
2008-08-21 03:55:00,3.31042,3.31042,3.30074,3.30074,3000000.0
2008-08-21 03:56:00,3.30727,3.31001,3.29844,3.31001,3380000.0
2008-08-21 03:57:00,3.30963,3.30963,3.29897,3.30019,7510000.0
2008-08-21 03:58:00,3.30893,3.30966,3.30772,3.30893,3750000.0
2008-08-21 03:59:00,3.30768,3.30937,3.29899,3.29998,7880000.0
2008-08-21 04:00:00,3.30205,3.30988,3.30006,3.30916,4500000.0
2008-08-21 04:01:00,3.30959,3.30959,3.30062,3.30852,5250000.0
2008-08-21 04:02:00,3.30764,3.30913,3.29857,3.29986,7510000.0
2008-08-21 04:03:00,3.30797,3.30876,3.30797,3.30876,1500000.0
2008-08-21 04:05:00,3.30657,3.30657,3.30438,3.30438,1500000.0
2008-08-21 04:06:00,3.31024,3.31293,3.30028,3.30956,6750000.0
2008-08-21 04:07:00,3.30901,3.30901,3.30196,3.30351,6000000.0
2008-08-21 04:08:00,3.30959,3.31081,3.3084,3.30932,4500000.0
2008-08-21 04:09:00,3.3092,3.3094,3.298,3.298,6380000.0
2008-08-21 04:10:00,3.3083,3.30917,3.29923,3.3085,3380000.0
2008-08-21 04:11:00,3.29935,3.30885,3.29912,3.30738,6750000.0
2008-08-21 04:12:00,3.29799,3.31158,3.29799,3.30813,7880000.0
2008-08-21 04:13:00,3.31035,3.31246,3.30184,3.30844,9380000.0
2008-08-21 04:14:00,3.30265,3.30988,3.30055,3.30963,3380000.0
2008-08-21 04:15:00,3.30983,3.3114,3.3006,3.30966,8250000.0
2008-08-21 04:16:00,3.30322,3.30829,3.30322,3.30729,3750000.0
2008-08-21 04:17:00,3.30772,3.30772,3.29661,3.2974,11260000.0
2008-08-21 04:18:00,3.30897,3.31239,3.30032,3.30969,5260000.0
2008-08-21 04:19:00,3.30803,3.31123,3.29999,3.30358,12010000.0
2008-08-21 04:20:00,3.30794,3.31561,3.30154,3.30154,6380000.0
2008-08-21 04:21:00,3.30382,3.30988,3.30382,3.30907,3750000.0
2008-08-21 04:22:00,3.30907,3.31063,3.30907,3.30942,4130000.0
2008-08-21 04:23:00,3.30999,3.31008,3.30022,3.30022,4880000.0
2008-08-21 04:24:00,3.30631,3.31119,3.30467,3.30966,5250000.0
2008-08-21 04:25:00,3.30424,3.30837,3.29961,3.29961,3380000.0
2008-08-21 04:26:00,3.30607,3.30716,3.29701,3.29812,7880000.0
2008-08-21 04:27:00,3.30883,3.3089,3.30468,3.30595,4510000.0
2008-08-21 04:28:00,3.30789,3.30957,3.29901,3.29974,9000000.0
2008-08-21 04:29:00,3.29992,3.30936,3.29855,3.30568,5250000.0
2008-08-21 04:30:00,3.31087,3.31171,3.30123,3.30696,6000000.0
2008-08-21 04:31:00,3.30446,3.30996,3.30399,3.30975,3750000.0
2008-08-21 04:33:00,3.30806,3.31067,3.30771,3.30911,3760000.0
2008-08-21 04:34:00,3.30918,3.31013,3.29955,3.30753,7510000.0
2008-08-21 04:35:00,3.30895,3.30895,3.30365,3.30365,1500000.0
2008-08-21 04:36:00,3.30757,3.31387,3.30155,3.30155,6770000.0
2008-08-21 04:37:00,3.3085,3.31296,3.30177,3.30177,5260000.0
2008-08-21 04:38:00,3.30801,3.30801,3.29494,3.29792,7880000.0
2008-08-21 04:39:00,3.30721,3.30935,3.30721,3.30915,3750000.0
2008-08-21 04:40:00,3.29782,3.30802,3.29782,3.30769,3750000.0
2008-08-21 04:41:00,3.30999,3.31079,3.30172,3.30992,6000000.0
2008-08-21 04:42:00,3.29931,3.30801,3.29614,3.29781,7880000.0
2008-08-21 04:43:00,3.29849,3.30575,3.29849,3.29906,3750000.0
2008-08-21 04:44:00,3.29982,3.30993,3.29982,3.30806,3010000.0
2008-08-21 04:45:00,3.31049,3.31213,3.30157,3.30479,12770000.0
2008-08-21 04:46:00,3.30893,3.30893,3.3071,3.3071,1500000.0
2008-08-21 04:47:00,3.30979,3.30979,3.29841,3.30707,7140000.0
2008-08-21 04:48:00,3.30873,3.30873,3.30515,3.30558,2630000.0
2008-08-21 04:49:00,3.30961,3.31044,3.30035,3.30035,6770000.0
2008-08-21 04:51:00,3.30925,3.30925,3.29877,3.30719,10880000.0
2008-08-21 04:52:00,3.30919,3.30919,3.29824,3.30848,4500000.0
2008-08-21 04:53:00,3.30161,3.30985,3.29932,3.30785,5250000.0
2008-08-21 04:55:00,3.30155,3.30798,3.29917,3.29917,2270000.0
2008-08-21 04:56:00,3.30967,3.31083,3.30234,3.30906,6750000.0
2008-08-21 04:57:00,3.30388,3.31004,3.30059,3.30961,6020000.0
2008-08-21 04:58:00,3.30496,3.31062,3.30466,3.30885,6380000.0
2008-08-21 05:00:00,3.3104,3.31043,3.30527,3.30927,6380000.0
2008-08-21 05:01:00,3.30267,3.30872,3.30267,3.30509,3010000.0
2008-08-21 05:02:00,3.30884,3.30925,3.30382,3.3053,5250000.0
2008-08-21 05:03:00,3.29964,3.30767,3.29964,3.30767,1500000.0
2008-08-21 05:04:00,3.30496,3.31165,3.30198,3.30993,5250000.0
2008-08-21 05:05:00,3.30849,3.30912,3.30507,3.30777,5260000.0
2008-08-21 05:06:00,3.30892,3.30892,3.29862,3.29952,8650000.0
2008-08-21 05:07:00,3.30781,3.30781,3.30321,3.30321,1500000.0
2008-08-21 05:08:00,3.30911,3.3108,3.30042,3.30528,12000000.0
2008-08-21 05:09:00,3.3031,3.30989,3.3031,3.30809,4500000.0
2008-08-21 05:10:00,3.30695,3.30939,3.30337,3.30899,4890000.0
2008-08-21 05:11:00,3.30368,3.3089,3.30368,3.3089,3380000.0
2008-08-21 05:12:00,3.30588,3.30588,3.29727,3.29727,4500000.0
2008-08-21 05:14:00,3.30408,3.30838,3.29784,3.30461,9000000.0
2008-08-21 05:15:00,3.30845,3.30845,3.29978,3.30051,7880000.0
2008-08-21 05:16:00,3.30034,3.30634,3.29354,3.29354,3760000.0
2008-08-21 05:17:00,3.29777,3.3016,3.29712,3.30098,4510000.0
2008-08-21 05:18:00,3.30092,3.31037,3.30092,3.30092,3750000.0
2008-08-21 05:19:00,3.30388,3.30411,3.29429,3.29429,5640000.0
2008-08-21 05:20:00,3.29917,3.30807,3.29917,3.30181,6760000.0
2008-08-21 05:21:00,3.29778,3.30301,3.29778,3.30239,5260000.0
2008-08-21 05:23:00,3.30569,3.30602,3.30139,3.30174,3750000.0
2008-08-21 05:24:00,3.29234,3.30234,3.29202,3.30165,3760000.0
2008-08-21 05:25:00,3.30512,3.31035,3.29695,3.30385,8260000.0
2008-08-21 05:29:00,3.3043,3.31017,3.29638,3.31017,13880000.0
2008-08-21 05:30:00,3.29712,3.30533,3.29712,3.30533,6000000.0
2008-08-21 05:31:00,3.29594,3.30741,3.29594,3.2969,5250000.0
2008-08-21 05:32:00,3.29937,3.30257,3.29374,3.30257,2250000.0
2008-08-21 05:33:00,3.30827,3.30924,3.29472,3.29472,8640000.0
2008-08-21 05:34:00,3.2942,3.30669,3.2942,3.30296,6760000.0
2008-08-21 05:35:00,3.29726,3.30219,3.29422,3.30219,3000000.0
2008-08-21 05:36:00,3.30241,3.30723,3.29531,3.29531,4880000.0
2008-08-21 05:37:00,3.29843,3.30453,3.29843,3.30315,5260000.0
2008-08-21 05:38:00,3.30231,3.30415,3.30044,3.30259,5250000.0
2008-08-21 05:39:00,3.3042,3.30943,3.30156,3.30156,4880000.0
2008-08-21 05:40:00,3.30017,3.30454,3.29344,3.29344,3380000.0
2008-08-21 05:41:00,3.30193,3.30355,3.29502,3.30355,5250000.0
2008-08-21 05:42:00,3.29647,3.30605,3.29647,3.30016,4500000.0
2008-08-21 05:43:00,3.29256,3.3021,3.29256,3.3021,5250000.0
2008-08-21 05:44:00,3.30062,3.30385,3.29803,3.29907,4130000.0
2008-08-21 05:45:00,3.3058,3.30678,3.29856,3.2994,13140000.0
2008-08-21 05:46:00,3.30346,3.3049,3.30063,3.30063,3000000.0
2008-08-21 05:47:00,3.29538,3.3049,3.29538,3.2986,3380000.0
2008-08-21 05:48:00,3.29861,3.30362,3.29339,3.30362,4130000.0
2008-08-21 05:49:00,3.30453,3.30974,3.29904,3.29993,10880000.0
2008-08-21 05:51:00,3.30131,3.30353,3.29788,3.30106,4500000.0
2008-08-21 05:52:00,3.30001,3.31137,3.29705,3.30102,12770000.0
2008-08-21 05:53:00,3.30191,3.30409,3.29433,3.30258,5250000.0
2008-08-21 05:54:00,3.29796,3.30485,3.29796,3.30209,3000000.0
2008-08-21 05:55:00,3.30317,3.30374,3.2989,3.2989,4880000.0
2008-08-21 05:56:00,3.30082,3.30498,3.29794,3.29967,4510000.0
2008-08-21 05:57:00,3.30235,3.30591,3.29428,3.30267,6010000.0
2008-08-21 05:58:00,3.2996,3.30479,3.29298,3.30043,12000000.0
2008-08-21 05:59:00,3.2944,3.30726,3.2944,3.30399,5630000.0
2008-08-21 06:00:00,3.305,3.305,3.29442,3.30319,6750000.0
2008-08-21 06:01:00,3.30197,3.30197,3.28841,3.29252,12380000.0
2008-08-21 06:02:00,3.30315,3.30315,3.29699,3.30162,5250000.0
2008-08-21 06:03:00,3.30221,3.3091,3.30137,3.30423,8250000.0
2008-08-21 06:04:00,3.29454,3.30436,3.29454,3.30436,3750000.0
2008-08-21 06:05:00,3.29804,3.30343,3.29804,3.30337,3750000.0
2008-08-21 06:06:00,3.30464,3.31024,3.30027,3.30118,5260000.0
2008-08-21 06:07:00,3.30268,3.30295,3.2941,3.30295,3380000.0
2008-08-21 06:08:00,3.29536,3.3039,3.29496,3.30383,4880000.0
2008-08-21 06:09:00,3.3003,3.30162,3.29815,3.29815,3750000.0
2008-08-21 06:10:00,3.3046,3.31041,3.2982,3.30891,6750000.0
2008-08-21 06:11:00,3.29276,3.30103,3.29276,3.30034,4880000.0
2008-08-21 06:12:00,3.29414,3.30257,3.29271,3.30232,8250000.0
2008-08-21 06:13:00,3.29796,3.30092,3.29235,3.29551,5630000.0
2008-08-21 06:14:00,3.3039,3.31124,3.29879,3.30182,12000000.0
2008-08-21 06:15:00,3.29431,3.30515,3.29431,3.30267,4500000.0
2008-08-21 06:16:00,3.30273,3.30403,3.29903,3.30379,4500000.0
2008-08-21 06:17:00,3.30205,3.3109,3.30094,3.30094,6000000.0
2008-08-21 06:18:00,3.29609,3.30725,3.29609,3.3025,3750000.0
2008-08-21 06:19:00,3.30411,3.30411,3.29162,3.29757,12760000.0
2008-08-21 06:20:00,3.30129,3.30383,3.30125,3.30383,3000000.0
2008-08-21 06:21:00,3.30798,3.30912,3.2965,3.2965,10510000.0
2008-08-21 06:22:00,3.30028,3.30604,3.30028,3.30604,2250000.0
2008-08-21 06:23:00,3.3057,3.30865,3.2951,3.30366,11250000.0
2008-08-21 06:24:00,3.29348,3.30205,3.29348,3.29435,3380000.0
2008-08-21 06:26:00,3.3036,3.3036,3.29301,3.294,7510000.0
2008-08-21 06:28:00,3.30368,3.30368,3.29651,3.30192,1890000.0
2008-08-21 06:29:00,3.29394,3.30587,3.29394,3.30309,5260000.0
2008-08-21 06:30:00,3.30673,3.30753,3.30162,3.30707,7890000.0
2008-08-21 06:31:00,3.3059,3.30739,3.29671,3.30027,3760000.0
2008-08-21 06:32:00,3.30047,3.3015,3.29629,3.3015,3000000.0
2008-08-21 06:33:00,3.30442,3.30611,3.29651,3.29651,4880000.0
2008-08-21 06:34:00,3.30552,3.30941,3.30369,3.3045,5250000.0
2008-08-21 06:35:00,3.30432,3.30432,3.29807,3.29807,3000000.0
2008-08-21 06:36:00,3.29673,3.30693,3.29673,3.30336,6390000.0
2008-08-21 06:37:00,3.31056,3.31056,3.30072,3.30072,3750000.0
2008-08-21 06:39:00,3.30244,3.30633,3.30244,3.30409,3010000.0
2008-08-21 06:40:00,3.29935,3.30982,3.29935,3.30982,5250000.0
2008-08-21 06:41:00,3.3051,3.30565,3.30155,3.30379,4500000.0
2008-08-21 06:42:00,3.3083,3.3083,3.30132,3.30132,3760000.0
2008-08-21 06:43:00,3.29739,3.30718,3.2972,3.30607,6750000.0
2008-08-21 06:44:00,3.30589,3.3063,3.29649,3.3063,10880000.0
2008-08-21 06:45:00,3.30883,3.30883,3.29497,3.30461,6750000.0
2008-08-21 06:46:00,3.30143,3.30412,3.29901,3.30034,5260000.0
2008-08-21 06:47:00,3.30315,3.30815,3.30312,3.30421,3760000.0
2008-08-21 06:48:00,3.30162,3.30852,3.29589,3.30329,4510000.0
2008-08-21 06:49:00,3.30229,3.30365,3.29332,3.30365,3000000.0
2008-08-21 06:50:00,3.29602,3.30511,3.29602,3.29909,7510000.0
2008-08-21 06:54:00,3.30549,3.30821,3.29569,3.30771,7880000.0
2008-08-21 06:56:00,3.30232,3.30807,3.30059,3.30799,6000000.0
2008-08-21 06:57:00,3.29966,3.30753,3.29948,3.30388,4500000.0
2008-08-21 06:58:00,3.305,3.3088,3.2965,3.30373,10890000.0
2008-08-21 06:59:00,3.30435,3.30752,3.2956,3.29918,5630000.0
2008-08-21 07:00:00,3.30183,3.30876,3.29609,3.30722,5260000.0
2008-08-21 07:01:00,3.30391,3.30485,3.29412,3.30033,4500000.0
2008-08-21 07:02:00,3.30095,3.30388,3.29419,3.30226,5250000.0
2008-08-21 07:04:00,3.30262,3.30262,3.29172,3.29264,6770000.0
2008-08-21 07:06:00,3.30054,3.30809,3.30054,3.30438,4140000.0
2008-08-21 07:07:00,3.30235,3.30854,3.30012,3.30351,4510000.0
2008-08-21 07:08:00,3.29903,3.3048,3.29903,3.30012,5630000.0
2008-08-21 07:09:00,3.30356,3.3089,3.29844,3.29844,7130000.0
2008-08-21 07:10:00,3.29979,3.30404,3.29459,3.29839,4500000.0
2008-08-21 07:11:00,3.30213,3.304,3.2964,3.29775,3760000.0
2008-08-21 07:12:00,3.30052,3.3067,3.30052,3.30406,3380000.0
2008-08-21 07:13:00,3.3,3.30465,3.29925,3.29925,4880000.0
2008-08-21 07:14:00,3.31029,3.31029,3.29853,3.29903,6000000.0
2008-08-21 07:15:00,3.30674,3.30674,3.30094,3.30494,4500000.0
2008-08-21 07:16:00,3.3043,3.30515,3.29365,3.30073,7510000.0
2008-08-21 07:17:00,3.3034,3.30495,3.30255,3.30366,3760000.0
2008-08-21 07:18:00,3.29429,3.30277,3.29429,3.29889,7140000.0
2008-08-21 07:19:00,3.30223,3.30223,3.29339,3.29339,4130000.0
2008-08-21 07:20:00,3.29806,3.30705,3.29806,3.30366,8250000.0
2008-08-21 07:21:00,3.30376,3.30376,3.29407,3.2965,4500000.0
2008-08-21 07:22:00,3.30276,3.30306,3.30113,3.30113,2630000.0
2008-08-21 07:23:00,3.29805,3.30393,3.29385,3.30319,5260000.0
2008-08-21 07:24:00,3.30544,3.30544,3.30184,3.30184,2250000.0
2008-08-21 07:25:00,3.30387,3.30441,3.29441,3.30402,5630000.0
2008-08-21 07:26:00,3.30284,3.30546,3.30209,3.3024,3380000.0
2008-08-21 07:27:00,3.30198,3.30841,3.29785,3.29791,7880000.0
2008-08-21 07:28:00,3.30737,3.30784,3.29561,3.29978,6380000.0
2008-08-21 07:29:00,3.30147,3.30659,3.29951,3.30641,10140000.0
2008-08-21 07:30:00,3.30226,3.30404,3.29626,3.29626,5260000.0
2008-08-21 07:31:00,3.30411,3.30411,3.29243,3.30371,4130000.0
2008-08-21 07:32:00,3.30359,3.30648,3.29692,3.30498,4130000.0
2008-08-21 07:33:00,3.30789,3.30789,3.29381,3.29802,7130000.0
2008-08-21 07:34:00,3.30583,3.30638,3.29603,3.30391,6010000.0
2008-08-21 07:35:00,3.30768,3.30794,3.29936,3.30422,7880000.0
2008-08-21 07:36:00,3.30501,3.30628,3.30494,3.30494,3750000.0
2008-08-21 07:37:00,3.2924,3.30741,3.2924,3.3064,5630000.0
2008-08-21 07:38:00,3.30059,3.31177,3.30059,3.30826,6010000.0
2008-08-21 07:39:00,3.30014,3.30757,3.29637,3.30375,8260000.0
2008-08-21 07:40:00,3.30855,3.30855,3.29428,3.30505,7510000.0
2008-08-21 07:41:00,3.294,3.3102,3.294,3.30417,7130000.0
2008-08-21 07:42:00,3.30686,3.30686,3.3018,3.30265,4880000.0
2008-08-21 07:43:00,3.29843,3.30796,3.29574,3.30796,6000000.0
2008-08-21 07:44:00,3.3024,3.3074,3.29769,3.30371,4880000.0
2008-08-21 07:45:00,3.30659,3.30759,3.29686,3.29737,5640000.0
2008-08-21 07:46:00,3.30476,3.30786,3.29493,3.30786,7510000.0
2008-08-21 07:47:00,3.30071,3.30656,3.30058,3.30297,6000000.0
2008-08-21 07:48:00,3.3059,3.30742,3.29585,3.29585,6760000.0
2008-08-21 07:49:00,3.29883,3.30692,3.29772,3.29772,4880000.0
2008-08-21 07:50:00,3.30575,3.30575,3.30053,3.30053,5250000.0
2008-08-21 07:51:00,3.30534,3.30684,3.30142,3.30684,6010000.0
2008-08-21 07:52:00,3.29792,3.30856,3.29526,3.29859,12390000.0
2008-08-21 07:53:00,3.30065,3.30622,3.29761,3.29862,5630000.0
2008-08-21 07:54:00,3.30571,3.30631,3.29743,3.30428,7880000.0
2008-08-21 07:55:00,3.30293,3.30692,3.29702,3.30389,7130000.0
2008-08-21 07:56:00,3.30182,3.30654,3.30144,3.30398,7130000.0
2008-08-21 07:57:00,3.30534,3.30734,3.2973,3.30325,6380000.0
2008-08-21 07:58:00,3.30393,3.30671,3.29996,3.30483,5630000.0
2008-08-21 07:59:00,3.30544,3.312,3.29684,3.30008,15010000.0
2008-08-21 08:00:00,3.30692,3.30692,3.29453,3.30236,7130000.0
2008-08-21 08:01:00,3.30128,3.30597,3.30128,3.30344,6390000.0
2008-08-21 08:02:00,3.30538,3.30705,3.29655,3.30517,7890000.0
2008-08-21 08:03:00,3.29849,3.30621,3.29656,3.30316,5630000.0
2008-08-21 08:04:00,3.2982,3.30773,3.29725,3.29725,4880000.0
2008-08-21 08:05:00,3.30641,3.30714,3.29646,3.30317,5250000.0
2008-08-21 08:06:00,3.30757,3.30833,3.29676,3.30833,8250000.0
2008-08-21 08:07:00,3.29659,3.30723,3.29659,3.30723,7130000.0
2008-08-21 08:08:00,3.29949,3.30543,3.29342,3.29662,7510000.0
2008-08-21 08:09:00,3.30215,3.3082,3.2999,3.2999,7880000.0
2008-08-21 08:10:00,3.30602,3.30732,3.30038,3.30038,4880000.0
2008-08-21 08:11:00,3.30527,3.3084,3.30028,3.30489,7510000.0
2008-08-21 08:12:00,3.30471,3.30955,3.29806,3.30464,5260000.0
2008-08-21 08:13:00,3.30671,3.30733,3.30328,3.30605,6000000.0
2008-08-21 08:14:00,3.30584,3.30755,3.30258,3.30598,4880000.0
2008-08-21 08:15:00,3.30864,3.30933,3.29675,3.30364,6380000.0
2008-08-21 08:16:00,3.30268,3.30959,3.30268,3.30838,5260000.0
2008-08-21 08:17:00,3.30816,3.30816,3.29748,3.29748,4880000.0
2008-08-21 08:18:00,3.30253,3.30715,3.30088,3.30553,5630000.0
2008-08-21 08:19:00,3.3079,3.30861,3.29638,3.29638,7880000.0
2008-08-21 08:20:00,3.29886,3.30824,3.29743,3.30382,6750000.0
2008-08-21 08:21:00,3.30706,3.30787,3.29662,3.29662,5630000.0
2008-08-21 08:22:00,3.30129,3.30727,3.29415,3.29762,9380000.0
2008-08-21 08:23:00,3.30574,3.30888,3.29942,3.30374,7510000.0
2008-08-21 08:24:00,3.30137,3.30741,3.30137,3.30372,4510000.0
2008-08-21 08:25:00,3.3009,3.30951,3.29889,3.30419,6000000.0
2008-08-21 08:26:00,3.30314,3.30838,3.29566,3.30058,6010000.0
2008-08-21 08:27:00,3.3027,3.30854,3.29656,3.30527,7130000.0
2008-08-21 08:28:00,3.30583,3.30592,3.30267,3.30479,4500000.0
2008-08-21 08:29:00,3.30696,3.30696,3.2985,3.2985,4880000.0
2008-08-21 08:30:00,3.30365,3.30814,3.30059,3.30503,5250000.0
2008-08-21 08:31:00,3.30782,3.30832,3.29611,3.30209,11250000.0
2008-08-21 08:32:00,3.30049,3.30636,3.29757,3.29757,7510000.0
2008-08-21 08:33:00,3.30097,3.30721,3.2974,3.30345,7880000.0
2008-08-21 08:34:00,3.30635,3.3093,3.30028,3.30475,8630000.0
2008-08-21 08:35:00,3.30908,3.31108,3.30256,3.30869,7130000.0
2008-08-21 08:36:00,3.30664,3.30956,3.30379,3.30824,6000000.0
2008-08-21 08:37:00,3.30279,3.3091,3.30279,3.30877,6380000.0
2008-08-21 08:38:00,3.30481,3.30976,3.30361,3.30791,4880000.0
2008-08-21 08:39:00,3.30851,3.30944,3.29914,3.29914,7130000.0
2008-08-21 08:40:00,3.30936,3.31095,3.30291,3.30771,8270000.0
2008-08-21 08:41:00,3.30305,3.30863,3.30249,3.30802,9390000.0
2008-08-21 08:42:00,3.30637,3.30952,3.29872,3.29872,6010000.0
2008-08-21 08:43:00,3.29823,3.30744,3.29823,3.30653,5630000.0
2008-08-21 08:44:00,3.30069,3.30705,3.30044,3.30705,5250000.0
2008-08-21 08:45:00,3.30844,3.30844,3.29505,3.2991,15020000.0
2008-08-21 08:46:00,3.3037,3.30675,3.29407,3.30468,10890000.0
2008-08-21 08:47:00,3.30402,3.30711,3.30095,3.3056,5630000.0
2008-08-21 08:48:00,3.30364,3.30654,3.29564,3.30523,7890000.0
2008-08-21 08:49:00,3.30176,3.30739,3.29486,3.3005,15750000.0
2008-08-21 08:50:00,3.29495,3.30802,3.29495,3.30473,8630000.0
2008-08-21 08:51:00,3.29497,3.30462,3.29497,3.30288,9760000.0
2008-08-21 08:52:00,3.30157,3.30915,3.29604,3.30076,7510000.0
2008-08-21 08:53:00,3.3022,3.30676,3.30022,3.3054,9760000.0
2008-08-21 08:54:00,3.30577,3.30777,3.29463,3.30243,22520000.0
2008-08-21 08:55:00,3.30319,3.30478,3.29333,3.29333,4510000.0
2008-08-21 08:56:00,3.30297,3.30595,3.29836,3.3013,8630000.0
2008-08-21 08:57:00,3.29804,3.30317,3.29381,3.30237,7510000.0
2008-08-21 08:58:00,3.30333,3.30428,3.29766,3.29766,6010000.0
2008-08-21 08:59:00,3.30142,3.30383,3.29238,3.29705,8630000.0
2008-08-21 09:00:00,3.30223,3.30595,3.29487,3.30323,6380000.0
2008-08-21 09:01:00,3.30048,3.30636,3.29767,3.30216,7130000.0
2008-08-21 09:02:00,3.29814,3.30457,3.29384,3.30426,6380000.0
2008-08-21 09:03:00,3.30499,3.30653,3.30144,3.30322,5270000.0
2008-08-21 09:04:00,3.30372,3.30687,3.30187,3.30687,5630000.0
2008-08-21 09:05:00,3.30394,3.30774,3.29817,3.30537,5260000.0
2008-08-21 09:06:00,3.3039,3.30909,3.30205,3.30572,7140000.0
2008-08-21 09:07:00,3.30854,3.30967,3.30319,3.30575,7890000.0
2008-08-21 09:08:00,3.30743,3.30815,3.30031,3.30031,5630000.0
2008-08-21 09:09:00,3.30836,3.30836,3.29859,3.30665,4880000.0
2008-08-21 09:10:00,3.30725,3.30973,3.30619,3.30972,5250000.0
2008-08-21 09:11:00,3.30628,3.30983,3.29937,3.30795,12750000.0
2008-08-21 09:12:00,3.30894,3.31254,3.30246,3.3102,6770000.0
2008-08-21 09:13:00,3.30338,3.30891,3.30325,3.30325,4890000.0
2008-08-21 09:14:00,3.30982,3.30982,3.2986,3.3087,4890000.0
2008-08-21 09:15:00,3.31034,3.31034,3.30003,3.30003,5250000.0
2008-08-21 09:16:00,3.30381,3.30931,3.30206,3.30931,7500000.0
2008-08-21 09:17:00,3.30424,3.31047,3.30396,3.3053,7500000.0
2008-08-21 09:18:00,3.29867,3.30906,3.29853,3.3027,6750000.0
2008-08-21 09:19:00,3.31074,3.31074,3.29849,3.3048,6750000.0
2008-08-21 09:20:00,3.30173,3.31166,3.30173,3.31166,5250000.0
2008-08-21 09:21:00,3.30998,3.30998,3.30392,3.30907,6760000.0
2008-08-21 09:22:00,3.30448,3.3101,3.29821,3.30973,7880000.0
2008-08-21 09:23:00,3.31103,3.31103,3.30417,3.30535,4880000.0
2008-08-21 09:24:00,3.31008,3.31094,3.30544,3.30641,5630000.0
2008-08-21 09:25:00,3.30688,3.3127,3.30467,3.30676,7510000.0
2008-08-21 09:26:00,3.31111,3.31112,3.30652,3.30722,7130000.0
2008-08-21 09:27:00,3.31124,3.3145,3.30238,3.30269,6750000.0
2008-08-21 09:28:00,3.3093,3.31558,3.30344,3.30998,6000000.0
2008-08-21 09:29:00,3.30981,3.3163,3.30509,3.31447,6760000.0
2008-08-21 09:30:00,3.31135,3.31684,3.31135,3.31684,5250000.0
2008-08-21 09:31:00,3.3169,3.3169,3.30709,3.3122,7510000.0
2008-08-21 09:32:00,3.31811,3.31937,3.31164,3.31311,8250000.0
2008-08-21 09:33:00,3.31185,3.31866,3.30746,3.31735,7510000.0
2008-08-21 09:34:00,3.31595,3.31595,3.30809,3.3158,6750000.0
2008-08-21 09:35:00,3.31406,3.3177,3.31286,3.31334,6000000.0
2008-08-21 09:36:00,3.30787,3.31559,3.30787,3.31036,4880000.0
2008-08-21 09:37:00,3.3162,3.31687,3.31024,3.31379,6000000.0
2008-08-21 09:38:00,3.31332,3.3169,3.31153,3.31644,6770000.0
2008-08-21 09:39:00,3.31757,3.31866,3.30925,3.31348,6380000.0
2008-08-21 09:40:00,3.31268,3.32032,3.30935,3.30997,7140000.0
2008-08-21 09:41:00,3.31774,3.31774,3.3125,3.31753,5260000.0
2008-08-21 09:42:00,3.31558,3.31836,3.30783,3.31706,6010000.0
2008-08-21 09:43:00,3.31808,3.31818,3.31003,3.31334,4510000.0
2008-08-21 09:44:00,3.31611,3.31691,3.3099,3.31464,9000000.0
2008-08-21 09:45:00,3.31721,3.31781,3.306,3.31732,12380000.0
2008-08-21 09:46:00,3.31717,3.31758,3.30767,3.31758,6750000.0
2008-08-21 09:47:00,3.31849,3.31849,3.3117,3.31295,6010000.0
2008-08-21 09:48:00,3.31744,3.31744,3.30724,3.31667,7130000.0
2008-08-21 09:49:00,3.31787,3.3181,3.31123,3.31123,4880000.0
2008-08-21 09:50:00,3.3186,3.31904,3.31322,3.31322,6380000.0
2008-08-21 09:51:00,3.30994,3.31974,3.30941,3.31799,6750000.0
2008-08-21 09:52:00,3.31601,3.31633,3.31372,3.31372,6010000.0
2008-08-21 09:53:00,3.3152,3.31835,3.31036,3.31391,8630000.0
2008-08-21 09:54:00,3.31537,3.31726,3.30883,3.31602,5640000.0
2008-08-21 09:55:00,3.31644,3.31644,3.31239,3.31239,5630000.0
2008-08-21 09:56:00,3.3157,3.31744,3.30729,3.31096,8250000.0
2008-08-21 09:57:00,3.31004,3.3158,3.30254,3.30254,7130000.0
2008-08-21 09:58:00,3.31145,3.31486,3.30862,3.31186,7140000.0
2008-08-21 09:59:00,3.30826,3.31382,3.30493,3.31316,8250000.0
2008-08-21 10:00:00,3.31119,3.31119,3.30411,3.30737,5260000.0
2008-08-21 10:01:00,3.31169,3.31513,3.30609,3.31513,6750000.0
2008-08-21 10:02:00,3.31083,3.31308,3.30569,3.31188,7880000.0
2008-08-21 10:03:00,3.31299,3.31299,3.30568,3.30592,4880000.0
2008-08-21 10:04:00,3.31104,3.31462,3.30136,3.31462,8250000.0
2008-08-21 10:05:00,3.31206,3.31604,3.30822,3.31555,5250000.0
2008-08-21 10:06:00,3.31489,3.31545,3.30272,3.31294,7130000.0
2008-08-21 10:07:00,3.31446,3.31446,3.30583,3.31051,5260000.0
2008-08-21 10:08:00,3.31176,3.31524,3.30402,3.30985,6010000.0
2008-08-21 10:09:00,3.30886,3.31403,3.30886,3.31145,5630000.0
2008-08-21 10:10:00,3.3091,3.31506,3.3091,3.31445,6000000.0
2008-08-21 10:11:00,3.31652,3.32004,3.30596,3.31559,8250000.0
2008-08-21 10:12:00,3.3145,3.31465,3.30603,3.31353,5250000.0
2008-08-21 10:13:00,3.31016,3.3156,3.31016,3.31511,5250000.0
2008-08-21 10:14:00,3.31033,3.31503,3.31026,3.31079,5630000.0
2008-08-21 10:15:00,3.31191,3.31752,3.30968,3.31399,9010000.0
2008-08-21 10:16:00,3.31172,3.31172,3.30222,3.30993,6760000.0
2008-08-21 10:17:00,3.30957,3.31291,3.30498,3.31268,6000000.0
2008-08-21 10:18:00,3.31426,3.31461,3.30422,3.30791,4880000.0
2008-08-21 10:19:00,3.31459,3.31535,3.31145,3.31449,7130000.0
2008-08-21 10:20:00,3.30873,3.31885,3.30873,3.31236,19890000.0
2008-08-21 10:21:00,3.31429,3.31513,3.30543,3.31513,7130000.0
2008-08-21 10:23:00,3.31109,3.3171,3.3082,3.3082,8260000.0
2008-08-21 10:24:00,3.30877,3.3168,3.30635,3.31262,19540000.0
2008-08-21 10:25:00,3.3146,3.31468,3.30476,3.30568,7140000.0
2008-08-21 10:26:00,3.31595,3.31635,3.30716,3.31437,7510000.0
2008-08-21 10:27:00,3.30947,3.3135,3.30947,3.31186,6010000.0
2008-08-21 10:28:00,3.3141,3.31545,3.309,3.3152,6010000.0
2008-08-21 10:29:00,3.31435,3.31435,3.30616,3.30616,8250000.0
2008-08-21 10:30:00,3.30474,3.31443,3.30445,3.30782,17640000.0
2008-08-21 10:31:00,3.30497,3.31474,3.30497,3.31474,4880000.0
2008-08-21 10:32:00,3.30393,3.31394,3.30393,3.31394,6000000.0
2008-08-21 10:33:00,3.31233,3.31371,3.30701,3.30701,4890000.0
2008-08-21 10:34:00,3.30805,3.31367,3.30659,3.31193,7500000.0
2008-08-21 10:35:00,3.30829,3.31293,3.30727,3.31165,4880000.0
2008-08-21 10:36:00,3.31404,3.31887,3.3076,3.31133,8630000.0
2008-08-21 10:37:00,3.31421,3.31509,3.30879,3.31343,4880000.0
2008-08-21 10:38:00,3.3145,3.3145,3.30846,3.31275,6000000.0
2008-08-21 10:39:00,3.31531,3.31531,3.30856,3.31186,5270000.0
2008-08-21 10:40:00,3.31046,3.31503,3.30625,3.31503,7880000.0
2008-08-21 10:41:00,3.3049,3.31354,3.3049,3.31317,5630000.0
2008-08-21 10:42:00,3.30682,3.31687,3.3054,3.31355,7500000.0
2008-08-21 10:43:00,3.31349,3.31466,3.30389,3.31248,9380000.0
2008-08-21 10:44:00,3.31151,3.3152,3.30722,3.31485,10510000.0
2008-08-21 10:45:00,3.3073,3.31199,3.30435,3.30929,12770000.0
2008-08-21 10:46:00,3.3127,3.31317,3.30729,3.30837,5250000.0
2008-08-21 10:47:00,3.31212,3.31212,3.30593,3.31024,7500000.0
2008-08-21 10:48:00,3.30808,3.31356,3.30409,3.30907,5640000.0
2008-08-21 10:49:00,3.31272,3.31352,3.30434,3.31289,5250000.0
2008-08-21 10:50:00,3.3116,3.31371,3.30219,3.31371,6390000.0
2008-08-21 10:51:00,3.30982,3.31325,3.30666,3.30666,7500000.0
2008-08-21 10:52:00,3.31246,3.31246,3.30589,3.30762,7130000.0
2008-08-21 10:53:00,3.30781,3.3121,3.30556,3.3121,4890000.0
2008-08-21 10:54:00,3.31347,3.31347,3.30705,3.30705,4880000.0
2008-08-21 10:55:00,3.31235,3.31235,3.30543,3.31122,7880000.0
2008-08-21 10:56:00,3.30779,3.31359,3.30407,3.31227,7500000.0
2008-08-21 10:57:00,3.30797,3.31051,3.30412,3.30652,5250000.0
2008-08-21 10:58:00,3.30925,3.3116,3.3017,3.31038,7510000.0
2008-08-21 10:59:00,3.30245,3.31192,3.30245,3.30704,7130000.0
2008-08-21 11:00:00,3.3101,3.31399,3.30443,3.31338,10130000.0
2008-08-21 11:01:00,3.31212,3.31222,3.30464,3.30665,5640000.0
2008-08-21 11:02:00,3.3122,3.31302,3.30644,3.31302,4510000.0
2008-08-21 11:03:00,3.31185,3.31185,3.29945,3.31101,9030000.0
2008-08-21 11:04:00,3.31156,3.31233,3.30638,3.30769,6000000.0
2008-08-21 11:05:00,3.30718,3.31041,3.29952,3.30019,8260000.0
2008-08-21 11:06:00,3.3073,3.31092,3.30049,3.3052,6390000.0
2008-08-21 11:07:00,3.30604,3.31212,3.30459,3.30585,6770000.0
2008-08-21 11:08:00,3.30528,3.3095,3.29982,3.3095,6000000.0
2008-08-21 11:09:00,3.31194,3.31194,3.30556,3.30624,7140000.0
2008-08-21 11:10:00,3.30781,3.31037,3.30056,3.3094,6010000.0
2008-08-21 11:11:00,3.31075,3.31155,3.30513,3.31058,4510000.0
2008-08-21 11:12:00,3.30915,3.31297,3.30368,3.30368,6750000.0
2008-08-21 11:13:00,3.30635,3.31115,3.30506,3.31071,9770000.0
2008-08-21 11:14:00,3.30996,3.31096,3.30081,3.31029,4880000.0
2008-08-21 11:15:00,3.30733,3.31281,3.3049,3.31115,9380000.0
2008-08-21 11:16:00,3.30981,3.31081,3.30044,3.30727,7880000.0
2008-08-21 11:17:00,3.31173,3.31235,3.30366,3.30824,7880000.0
2008-08-21 11:18:00,3.30096,3.31105,3.30096,3.30536,8630000.0
2008-08-21 11:19:00,3.3052,3.3129,3.30216,3.30894,5250000.0
2008-08-21 11:20:00,3.30839,3.3095,3.30266,3.3095,7880000.0
2008-08-21 11:21:00,3.31055,3.31378,3.30298,3.31343,7880000.0
2008-08-21 11:22:00,3.31203,3.31265,3.30671,3.31187,7130000.0
2008-08-21 11:23:00,3.30898,3.31218,3.30739,3.3107,8250000.0
2008-08-21 11:24:00,3.31409,3.31484,3.30764,3.3091,12760000.0
2008-08-21 11:25:00,3.3066,3.31016,3.29904,3.30752,7880000.0
2008-08-21 11:26:00,3.30719,3.3121,3.30203,3.3121,6760000.0
2008-08-21 11:27:00,3.30654,3.31244,3.30025,3.31201,7130000.0
2008-08-21 11:28:00,3.31078,3.31078,3.29732,3.3073,4890000.0
2008-08-21 11:29:00,3.31201,3.31394,3.30811,3.30811,4510000.0
2008-08-21 11:30:00,3.31098,3.31113,3.30247,3.3085,6760000.0
2008-08-21 11:31:00,3.3072,3.31307,3.305,3.31146,6750000.0
2008-08-21 11:32:00,3.3033,3.3135,3.30271,3.30271,9010000.0
2008-08-21 11:33:00,3.30613,3.31389,3.30613,3.31387,6750000.0
2008-08-21 11:34:00,3.3127,3.3127,3.30089,3.31125,7500000.0
2008-08-21 11:35:00,3.31246,3.31356,3.30838,3.31149,7500000.0
2008-08-21 11:36:00,3.30751,3.31056,3.30208,3.30939,6750000.0
2008-08-21 11:37:00,3.30854,3.31197,3.30138,3.31076,6000000.0
2008-08-21 11:38:00,3.31001,3.31228,3.30184,3.31036,5260000.0
2008-08-21 11:39:00,3.30241,3.31354,3.3016,3.3016,7130000.0
2008-08-21 11:40:00,3.3114,3.31436,3.30335,3.30904,7500000.0
2008-08-21 11:41:00,3.30775,3.31249,3.30328,3.30328,6000000.0
2008-08-21 11:42:00,3.31208,3.31371,3.30362,3.30362,4510000.0
2008-08-21 11:43:00,3.30773,3.31397,3.30773,3.31336,6750000.0
2008-08-21 11:44:00,3.31365,3.31898,3.30672,3.31362,13520000.0
2008-08-21 11:45:00,3.31369,3.31369,3.30621,3.31165,13880000.0
2008-08-21 11:46:00,3.31172,3.31172,3.30314,3.31118,5250000.0
2008-08-21 11:47:00,3.3122,3.3122,3.30463,3.30534,6380000.0
2008-08-21 11:48:00,3.30854,3.31406,3.30791,3.31228,6010000.0
2008-08-21 11:49:00,3.31221,3.31373,3.30802,3.31184,7130000.0
2008-08-21 11:50:00,3.31347,3.31347,3.30735,3.31338,5250000.0
2008-08-21 11:51:00,3.30936,3.31414,3.30677,3.31326,7500000.0
2008-08-21 11:52:00,3.31466,3.31466,3.30674,3.31407,4880000.0
2008-08-21 11:53:00,3.31071,3.31729,3.30549,3.31729,6010000.0
2008-08-21 11:54:00,3.31463,3.31538,3.3092,3.3092,6000000.0
2008-08-21 11:55:00,3.31642,3.31879,3.3076,3.31278,6380000.0
2008-08-21 11:56:00,3.31437,3.31624,3.31052,3.31177,4880000.0
2008-08-21 11:57:00,3.3128,3.31571,3.31059,3.31059,6380000.0
2008-08-21 11:58:00,3.31006,3.3158,3.31006,3.31108,7510000.0
2008-08-21 11:59:00,3.3159,3.31777,3.31168,3.3158,4510000.0
2008-08-21 12:00:00,3.31544,3.31641,3.3095,3.31248,9010000.0
2008-08-21 12:01:00,3.31617,3.31617,3.31459,3.31603,7130000.0
2008-08-21 12:02:00,3.31573,3.31573,3.30776,3.31436,7880000.0
2008-08-21 12:03:00,3.31525,3.31525,3.30785,3.31487,6000000.0
2008-08-21 12:04:00,3.31183,3.3152,3.30987,3.31448,5640000.0
2008-08-21 12:05:00,3.31251,3.31427,3.30935,3.30935,4140000.0
2008-08-21 12:06:00,3.30484,3.31433,3.30484,3.31031,7880000.0
2008-08-21 12:07:00,3.30956,3.31425,3.30758,3.30758,5250000.0
2008-08-21 12:08:00,3.31431,3.31492,3.30484,3.30962,4880000.0
2008-08-21 12:09:00,3.31465,3.31502,3.30911,3.31346,6760000.0
2008-08-21 12:10:00,3.30891,3.31432,3.30662,3.31417,8630000.0
2008-08-21 12:11:00,3.31042,3.31306,3.30593,3.31306,5250000.0
2008-08-21 12:12:00,3.30761,3.31433,3.30425,3.31433,6010000.0
2008-08-21 12:13:00,3.3104,3.31444,3.3104,3.31348,4510000.0
2008-08-21 12:14:00,3.31448,3.31502,3.31255,3.31339,6390000.0
2008-08-21 12:15:00,3.31353,3.31524,3.30731,3.31051,12390000.0
2008-08-21 12:16:00,3.31274,3.31357,3.30871,3.30949,6380000.0
2008-08-21 12:17:00,3.30399,3.31368,3.30399,3.31274,5630000.0
2008-08-21 12:18:00,3.31118,3.31618,3.30309,3.30309,8250000.0
2008-08-21 12:19:00,3.31331,3.31531,3.30925,3.31531,5250000.0
2008-08-21 12:20:00,3.3048,3.31261,3.30336,3.31234,8630000.0
2008-08-21 12:21:00,3.31395,3.31505,3.31303,3.31303,4880000.0
2008-08-21 12:22:00,3.30557,3.31423,3.30447,3.30447,7880000.0
2008-08-21 12:23:00,3.31327,3.31536,3.3095,3.30965,5630000.0
2008-08-21 12:24:00,3.30834,3.31411,3.30375,3.30954,6380000.0
2008-08-21 12:25:00,3.3136,3.31481,3.30794,3.31236,5260000.0
2008-08-21 12:26:00,3.31385,3.3142,3.30776,3.31251,6760000.0
2008-08-21 12:27:00,3.31514,3.31647,3.31053,3.31356,5630000.0
2008-08-21 12:28:00,3.31557,3.31557,3.3106,3.31337,7130000.0
2008-08-21 12:29:00,3.30983,3.31467,3.30983,3.31449,6000000.0
2008-08-21 12:30:00,3.31417,3.31417,3.30239,3.31374,7130000.0
2008-08-21 12:31:00,3.30904,3.31584,3.30435,3.31052,8630000.0
2008-08-21 12:32:00,3.31197,3.31766,3.31002,3.31596,6000000.0
2008-08-21 12:33:00,3.31445,3.31484,3.30218,3.31324,7510000.0
2008-08-21 12:34:00,3.31256,3.31367,3.30619,3.31367,5630000.0
2008-08-21 12:35:00,3.31265,3.31571,3.30451,3.31075,6380000.0
2008-08-21 12:36:00,3.31428,3.31428,3.30419,3.31329,6380000.0
2008-08-21 12:37:00,3.31058,3.31583,3.30975,3.30986,8260000.0
2008-08-21 12:38:00,3.31493,3.31493,3.30866,3.31283,5250000.0
2008-08-21 12:39:00,3.31575,3.316,3.30755,3.30961,6380000.0
2008-08-21 12:40:00,3.31423,3.31423,3.30681,3.31336,6380000.0
2008-08-21 12:41:00,3.31114,3.3154,3.30667,3.31472,6760000.0
2008-08-21 12:42:00,3.31053,3.31572,3.30647,3.31572,7510000.0
2008-08-21 12:43:00,3.30816,3.31407,3.30342,3.30342,7500000.0
2008-08-21 12:44:00,3.31503,3.31715,3.30763,3.30948,8250000.0
2008-08-21 12:45:00,3.31387,3.31461,3.3045,3.31437,14260000.0
2008-08-21 12:46:00,3.31368,3.31544,3.30846,3.31098,5260000.0
2008-08-21 12:47:00,3.31273,3.31511,3.30974,3.31228,5630000.0
2008-08-21 12:48:00,3.31326,3.3161,3.31007,3.31129,10500000.0
2008-08-21 12:49:00,3.31242,3.31574,3.30928,3.30987,8250000.0
2008-08-21 12:50:00,3.30538,3.31494,3.30538,3.31494,4890000.0
2008-08-21 12:51:00,3.31364,3.31461,3.30468,3.31244,6000000.0
2008-08-21 12:52:00,3.31247,3.31277,3.29964,3.31112,5630000.0
2008-08-21 12:53:00,3.31256,3.31256,3.30398,3.30457,5630000.0
2008-08-21 12:54:00,3.31375,3.31433,3.30727,3.30727,5270000.0
2008-08-21 12:55:00,3.31332,3.31764,3.3047,3.31475,8630000.0
2008-08-21 12:56:00,3.30688,3.31364,3.30365,3.30932,8260000.0
2008-08-21 12:57:00,3.31126,3.31432,3.30521,3.3138,7880000.0
2008-08-21 12:58:00,3.31404,3.31406,3.30748,3.31265,4880000.0
2008-08-21 12:59:00,3.31247,3.31328,3.30857,3.30857,7140000.0
2008-08-21 13:00:00,3.30367,3.31338,3.30264,3.31163,13130000.0
2008-08-21 13:01:00,3.31307,3.31307,3.30488,3.30488,7880000.0
2008-08-21 13:02:00,3.30948,3.3124,3.30771,3.311,5630000.0
2008-08-21 13:03:00,3.30813,3.31307,3.30626,3.3112,6760000.0
2008-08-21 13:04:00,3.30839,3.3116,3.30125,3.31128,5630000.0
2008-08-21 13:05:00,3.30883,3.31263,3.30728,3.31238,5630000.0
2008-08-21 13:06:00,3.3094,3.31295,3.30378,3.30378,4880000.0
2008-08-21 13:07:00,3.30986,3.31474,3.3065,3.30962,9000000.0
2008-08-21 13:08:00,3.30494,3.31309,3.30494,3.31189,4880000.0
2008-08-21 13:09:00,3.31301,3.31316,3.30756,3.30756,6750000.0
2008-08-21 13:10:00,3.31141,3.31314,3.30989,3.31314,5640000.0
2008-08-21 13:11:00,3.31058,3.31229,3.30475,3.31229,7880000.0
2008-08-21 13:12:00,3.31155,3.31258,3.30129,3.30746,7880000.0
2008-08-21 13:13:00,3.30975,3.31025,3.30105,3.30268,6760000.0
2008-08-21 13:14:00,3.31139,3.31209,3.29953,3.31019,4880000.0
2008-08-21 13:15:00,3.30995,3.31249,3.30524,3.31078,7500000.0
2008-08-21 13:16:00,3.31249,3.31252,3.30437,3.31052,6000000.0
2008-08-21 13:17:00,3.30835,3.31206,3.30244,3.31133,7890000.0
2008-08-21 13:18:00,3.30771,3.3118,3.30235,3.30642,8250000.0
2008-08-21 13:19:00,3.31029,3.31029,3.29992,3.29992,6390000.0
2008-08-21 13:20:00,3.306,3.30885,3.30336,3.30388,5640000.0
2008-08-21 13:21:00,3.30617,3.30871,3.30088,3.30088,7500000.0
2008-08-21 13:22:00,3.31012,3.31078,3.30346,3.30436,7510000.0
2008-08-21 13:23:00,3.3066,3.31121,3.30575,3.31113,5630000.0
2008-08-21 13:24:00,3.30984,3.31234,3.30161,3.31067,7510000.0
2008-08-21 13:25:00,3.30988,3.31077,3.30151,3.30286,5250000.0
2008-08-21 13:26:00,3.30969,3.31216,3.30507,3.30507,6750000.0
2008-08-21 13:27:00,3.31121,3.31121,3.29858,3.30939,7130000.0
2008-08-21 13:28:00,3.31207,3.31222,3.30112,3.31121,6010000.0
2008-08-21 13:29:00,3.31036,3.31036,3.30257,3.3093,4890000.0
2008-08-21 13:30:00,3.30571,3.30932,3.30024,3.30092,7510000.0
2008-08-21 13:31:00,3.30628,3.30867,3.30464,3.30769,6760000.0
2008-08-21 13:32:00,3.30973,3.31087,3.30632,3.30774,6010000.0
2008-08-21 13:33:00,3.30813,3.3106,3.29909,3.30582,5250000.0
2008-08-21 13:34:00,3.3053,3.30943,3.30071,3.30797,10880000.0
2008-08-21 13:35:00,3.30338,3.30974,3.2978,3.30492,4880000.0
2008-08-21 13:36:00,3.30811,3.31127,3.30144,3.30958,9770000.0
2008-08-21 13:37:00,3.30621,3.31113,3.3052,3.30537,6000000.0
2008-08-21 13:38:00,3.30423,3.3087,3.3039,3.30532,6750000.0
2008-08-21 13:39:00,3.31021,3.3117,3.30414,3.31,7510000.0
2008-08-21 13:40:00,3.30931,3.31022,3.30088,3.30863,7130000.0
2008-08-21 13:41:00,3.307,3.30779,3.29971,3.30521,4880000.0
2008-08-21 13:42:00,3.3031,3.30932,3.3031,3.30776,6010000.0
2008-08-21 13:43:00,3.30634,3.30776,3.30218,3.30218,5250000.0
2008-08-21 13:44:00,3.30662,3.30886,3.30305,3.30674,10130000.0
2008-08-21 13:45:00,3.30249,3.30829,3.30006,3.30829,6380000.0
2008-08-21 13:46:00,3.30499,3.31078,3.30153,3.30153,6750000.0
2008-08-21 13:47:00,3.30378,3.30723,3.29952,3.30426,6380000.0
2008-08-21 13:48:00,3.3097,3.31018,3.3005,3.308,6750000.0
2008-08-21 13:49:00,3.30717,3.31071,3.30345,3.30345,6380000.0
2008-08-21 13:50:00,3.30732,3.3084,3.30008,3.30279,4880000.0
2008-08-21 13:51:00,3.30422,3.30928,3.30111,3.30928,9760000.0
2008-08-21 13:52:00,3.30614,3.31195,3.30434,3.30631,8250000.0
2008-08-21 13:53:00,3.30407,3.30745,3.29759,3.30242,7510000.0
2008-08-21 13:54:00,3.30378,3.30901,3.30232,3.30901,10140000.0
2008-08-21 13:55:00,3.3047,3.30943,3.3047,3.30896,7880000.0
2008-08-21 13:56:00,3.30246,3.30986,3.30246,3.30832,7500000.0
2008-08-21 13:57:00,3.30427,3.30937,3.30299,3.30937,5640000.0
2008-08-21 13:58:00,3.30831,3.30938,3.30305,3.30765,7140000.0
2008-08-21 13:59:00,3.3042,3.30914,3.30374,3.3077,6380000.0
2008-08-21 14:00:00,3.30421,3.30929,3.30354,3.3073,6010000.0
2008-08-21 14:01:00,3.30875,3.30875,3.30171,3.30765,5630000.0
2008-08-21 14:02:00,3.30742,3.30874,3.30432,3.30543,6000000.0
2008-08-21 14:03:00,3.3092,3.3092,3.303,3.30742,7890000.0
2008-08-21 14:04:00,3.30374,3.31247,3.29891,3.30354,11630000.0
2008-08-21 14:05:00,3.29892,3.30666,3.29826,3.30248,4510000.0
2008-08-21 14:06:00,3.3038,3.31181,3.30219,3.3086,16140000.0
2008-08-21 14:07:00,3.30387,3.30886,3.29774,3.30346,6750000.0
2008-08-21 14:08:00,3.3049,3.30999,3.30351,3.30351,7130000.0
2008-08-21 14:09:00,3.30919,3.30919,3.29732,3.30735,7140000.0
2008-08-21 14:10:00,3.30855,3.30974,3.30472,3.30472,5260000.0
2008-08-21 14:11:00,3.30896,3.31043,3.30042,3.3046,6760000.0
2008-08-21 14:12:00,3.30819,3.30819,3.29888,3.30357,5630000.0
2008-08-21 14:13:00,3.30413,3.30878,3.30146,3.30878,6000000.0
2008-08-21 14:14:00,3.30495,3.31008,3.30426,3.30481,5630000.0
2008-08-21 14:15:00,3.30463,3.30961,3.30219,3.30922,7130000.0
2008-08-21 14:16:00,3.30802,3.30902,3.30421,3.30421,6000000.0
2008-08-21 14:17:00,3.3044,3.30672,3.29818,3.29843,4880000.0
2008-08-21 14:18:00,3.30272,3.3074,3.29659,3.30617,6000000.0
2008-08-21 14:19:00,3.30669,3.30889,3.29931,3.30286,6380000.0
2008-08-21 14:20:00,3.30825,3.30975,3.30387,3.3064,5630000.0
2008-08-21 14:21:00,3.30905,3.30991,3.30039,3.30449,7880000.0
2008-08-21 14:22:00,3.30305,3.30747,3.30058,3.30058,7890000.0
2008-08-21 14:23:00,3.30751,3.30751,3.29741,3.29741,5250000.0
2008-08-21 14:24:00,3.30157,3.30681,3.29622,3.30681,5630000.0
2008-08-21 14:25:00,3.30218,3.30723,3.29634,3.29634,9010000.0
2008-08-21 14:26:00,3.30296,3.30782,3.29828,3.3073,7880000.0
2008-08-21 14:27:00,3.30725,3.30964,3.29898,3.30598,9380000.0
2008-08-21 14:28:00,3.30331,3.30762,3.29802,3.30656,6000000.0
2008-08-21 14:29:00,3.30556,3.30608,3.30087,3.30087,4880000.0
2008-08-21 14:30:00,3.30097,3.30675,3.29816,3.30098,10500000.0
2008-08-21 14:31:00,3.30417,3.3067,3.29975,3.3067,4880000.0
2008-08-21 14:32:00,3.30706,3.30884,3.29775,3.30797,9010000.0
2008-08-21 14:33:00,3.3018,3.30627,3.29688,3.29731,7130000.0
2008-08-21 14:34:00,3.30689,3.30704,3.29869,3.30704,7880000.0
2008-08-21 14:35:00,3.30001,3.30613,3.29699,3.30613,5630000.0
2008-08-21 14:36:00,3.30493,3.30763,3.29569,3.30613,4510000.0
2008-08-21 14:37:00,3.30319,3.30864,3.30319,3.30575,7130000.0
2008-08-21 14:38:00,3.30732,3.30878,3.30199,3.30789,4880000.0
2008-08-21 14:39:00,3.30362,3.30792,3.29717,3.30234,7900000.0
2008-08-21 14:40:00,3.30272,3.30946,3.30206,3.30666,6750000.0
2008-08-21 14:41:00,3.30698,3.30945,3.30299,3.30945,5250000.0
2008-08-21 14:42:00,3.3053,3.30838,3.30125,3.30838,5630000.0
2008-08-21 14:43:00,3.30262,3.30773,3.30262,3.3071,6750000.0
2008-08-21 14:44:00,3.30655,3.30835,3.30223,3.30461,7130000.0
2008-08-21 14:45:00,3.30658,3.30954,3.30304,3.30905,10130000.0
2008-08-21 14:46:00,3.30275,3.30709,3.29827,3.30672,7130000.0
2008-08-21 14:47:00,3.30794,3.30794,3.2988,3.2991,5250000.0
2008-08-21 14:48:00,3.30762,3.30925,3.30353,3.30443,6000000.0
2008-08-21 14:49:00,3.30147,3.31096,3.30147,3.31075,5630000.0
2008-08-21 14:50:00,3.30348,3.30984,3.30053,3.30894,7130000.0
2008-08-21 14:51:00,3.30615,3.30844,3.29879,3.30844,5250000.0
2008-08-21 14:52:00,3.30751,3.30803,3.30267,3.30267,5630000.0
2008-08-21 14:53:00,3.30863,3.30876,3.30409,3.30618,7510000.0
2008-08-21 14:54:00,3.30828,3.30892,3.30001,3.30892,6010000.0
2008-08-21 14:55:00,3.30705,3.30792,3.29674,3.30709,11270000.0
2008-08-21 14:56:00,3.30407,3.30935,3.30048,3.30372,7510000.0
2008-08-21 14:57:00,3.30412,3.30771,3.29769,3.30309,12030000.0
2008-08-21 14:58:00,3.30596,3.30907,3.30213,3.30719,13510000.0
2008-08-21 14:59:00,3.30764,3.3086,3.30338,3.30822,6000000.0
2008-08-21 15:00:00,3.30873,3.30873,3.29706,3.30755,12390000.0
2008-08-21 15:01:00,3.30846,3.30848,3.2984,3.30809,9390000.0
2008-08-21 15:02:00,3.30782,3.3081,3.30121,3.3081,5260000.0
2008-08-21 15:03:00,3.30425,3.30786,3.29832,3.30786,7130000.0
2008-08-21 15:04:00,3.30734,3.30734,3.30143,3.30143,7130000.0
2008-08-21 15:05:00,3.30138,3.30609,3.29978,3.30253,6380000.0
2008-08-21 15:06:00,3.30284,3.30743,3.30004,3.30677,8250000.0
2008-08-21 15:07:00,3.30675,3.30675,3.29866,3.29893,7890000.0
2008-08-21 15:08:00,3.30094,3.30576,3.29963,3.30171,6380000.0
2008-08-21 15:09:00,3.30292,3.30527,3.29602,3.30173,7510000.0
2008-08-21 15:10:00,3.30134,3.30482,3.29595,3.29595,4140000.0
2008-08-21 15:11:00,3.30441,3.30567,3.29574,3.3,8250000.0
2008-08-21 15:12:00,3.30499,3.30757,3.30191,3.3067,7130000.0
2008-08-21 15:13:00,3.29736,3.30542,3.29736,3.30265,7130000.0
2008-08-21 15:14:00,3.30153,3.30603,3.30145,3.30544,4140000.0
2008-08-21 15:15:00,3.29871,3.30944,3.29871,3.30704,8630000.0
2008-08-21 15:16:00,3.30584,3.30584,3.29552,3.30313,9760000.0
2008-08-21 15:17:00,3.30349,3.30524,3.295,3.30282,5260000.0
2008-08-21 15:18:00,3.30363,3.30468,3.30052,3.30468,6750000.0
2008-08-21 15:19:00,3.3026,3.30617,3.2953,3.29844,8250000.0
2008-08-21 15:20:00,3.29552,3.30497,3.29486,3.30348,5640000.0
2008-08-21 15:21:00,3.30044,3.30628,3.29641,3.30111,5250000.0
2008-08-21 15:22:00,3.30542,3.30552,3.29933,3.30497,5250000.0
2008-08-21 15:23:00,3.30337,3.30561,3.29594,3.30438,7510000.0
2008-08-21 15:24:00,3.30194,3.30552,3.29461,3.30426,5630000.0
2008-08-21 15:25:00,3.30627,3.30679,3.2966,3.30502,4130000.0
2008-08-21 15:26:00,3.30605,3.30741,3.29802,3.30732,8250000.0
2008-08-21 15:27:00,3.30197,3.30753,3.30197,3.30499,8250000.0
2008-08-21 15:28:00,3.30273,3.30793,3.29858,3.30793,6750000.0
2008-08-21 15:29:00,3.30632,3.30715,3.29693,3.30715,11630000.0
2008-08-21 15:30:00,3.30604,3.30998,3.29958,3.30632,7880000.0
2008-08-21 15:31:00,3.3083,3.3083,3.29673,3.30342,5630000.0
2008-08-21 15:32:00,3.30639,3.30656,3.30118,3.30604,6000000.0
2008-08-21 15:33:00,3.30496,3.30767,3.30098,3.30595,7130000.0
2008-08-21 15:34:00,3.30538,3.30619,3.30076,3.30127,5260000.0
2008-08-21 15:35:00,3.3066,3.30693,3.29721,3.30466,6750000.0
2008-08-21 15:36:00,3.30724,3.30872,3.30307,3.30451,5250000.0
2008-08-21 15:37:00,3.29811,3.30695,3.2978,3.30092,6010000.0
2008-08-21 15:38:00,3.30356,3.30927,3.30356,3.30667,5640000.0
2008-08-21 15:39:00,3.3074,3.30906,3.30326,3.30906,7500000.0
2008-08-21 15:40:00,3.30255,3.30744,3.29894,3.30324,5630000.0
2008-08-21 15:41:00,3.3062,3.30694,3.29957,3.30544,13880000.0
2008-08-21 15:42:00,3.30886,3.30886,3.2954,3.30252,10880000.0
2008-08-21 15:43:00,3.30782,3.30984,3.30012,3.30012,6380000.0
2008-08-21 15:44:00,3.31015,3.31066,3.303,3.30904,7500000.0
2008-08-21 15:45:00,3.30456,3.30744,3.3006,3.30744,5250000.0
2008-08-21 15:46:00,3.30853,3.31025,3.30498,3.30498,7140000.0
2008-08-21 15:47:00,3.30857,3.31218,3.30074,3.30117,6380000.0
2008-08-21 15:48:00,3.29848,3.31042,3.29848,3.30955,5250000.0
2008-08-21 15:49:00,3.30985,3.31258,3.30299,3.3092,13510000.0
2008-08-21 15:50:00,3.30771,3.30972,3.30425,3.30904,6000000.0
2008-08-21 15:51:00,3.30311,3.31077,3.30311,3.30719,7130000.0
2008-08-21 15:52:00,3.30938,3.30938,3.30112,3.3093,5260000.0
2008-08-21 15:53:00,3.30846,3.31377,3.302,3.31109,7510000.0
2008-08-21 15:54:00,3.30904,3.30904,3.29907,3.30877,7130000.0
2008-08-21 15:55:00,3.30693,3.30813,3.29606,3.30813,6750000.0
2008-08-21 15:56:00,3.30621,3.30831,3.3041,3.30831,4880000.0
2008-08-21 15:57:00,3.3037,3.30854,3.30302,3.30848,6750000.0
2008-08-21 15:58:00,3.30344,3.30954,3.30207,3.30877,8260000.0
2008-08-21 15:59:00,3.30867,3.30867,3.30335,3.30335,4880000.0
2008-08-21 16:00:00,3.30793,3.30808,3.30161,3.30505,8630000.0
2008-08-21 16:01:00,3.30601,3.30601,3.30039,3.30489,6000000.0
2008-08-21 16:02:00,3.30735,3.30883,3.29753,3.30883,8250000.0
2008-08-21 16:03:00,3.30291,3.30858,3.30291,3.30476,4880000.0
2008-08-21 16:04:00,3.30411,3.30716,3.29849,3.30243,6000000.0
2008-08-21 16:05:00,3.30902,3.30902,3.2978,3.2978,6010000.0
2008-08-21 16:06:00,3.2973,3.3063,3.2973,3.3012,7880000.0
2008-08-21 16:07:00,3.30153,3.30622,3.3004,3.30583,8630000.0
2008-08-21 16:08:00,3.30267,3.3068,3.29765,3.30427,6760000.0
2008-08-21 16:09:00,3.29755,3.30747,3.29755,3.30171,6000000.0
2008-08-21 16:10:00,3.30625,3.30722,3.29903,3.30456,4880000.0
2008-08-21 16:11:00,3.30526,3.30591,3.29567,3.30509,10510000.0
2008-08-21 16:12:00,3.30684,3.30684,3.29961,3.29961,4890000.0
2008-08-21 16:13:00,3.3048,3.30556,3.29537,3.29989,7140000.0
2008-08-21 16:14:00,3.30499,3.30814,3.29531,3.29839,5260000.0
2008-08-21 16:15:00,3.30541,3.30575,3.29757,3.30541,10510000.0
2008-08-21 16:16:00,3.29806,3.30801,3.29806,3.30698,6390000.0
2008-08-21 16:17:00,3.30412,3.30595,3.30261,3.30543,5260000.0
2008-08-21 16:18:00,3.30539,3.30567,3.30326,3.30491,4140000.0
2008-08-21 16:19:00,3.30506,3.30611,3.29714,3.29871,6750000.0
2008-08-21 16:20:00,3.30462,3.30725,3.29602,3.30565,6760000.0
2008-08-21 16:21:00,3.30549,3.30615,3.30177,3.30539,6750000.0
2008-08-21 16:22:00,3.29752,3.30419,3.29555,3.30396,5630000.0
2008-08-21 16:23:00,3.30256,3.30457,3.29281,3.30406,6010000.0
2008-08-21 16:24:00,3.29689,3.30444,3.29289,3.30133,20640000.0
2008-08-21 16:25:00,3.29613,3.30858,3.29613,3.3005,7510000.0
2008-08-21 16:26:00,3.30506,3.30552,3.29957,3.30512,6760000.0
2008-08-21 16:27:00,3.30489,3.30489,3.29429,3.29921,6750000.0
2008-08-21 16:28:00,3.30015,3.30334,3.29506,3.29506,4880000.0
2008-08-21 16:29:00,3.30343,3.30519,3.29864,3.30482,7880000.0
2008-08-21 16:30:00,3.30495,3.30517,3.29808,3.29808,11260000.0
2008-08-21 16:31:00,3.30513,3.30525,3.29394,3.29394,6760000.0
2008-08-21 16:32:00,3.30144,3.30519,3.30032,3.30519,5250000.0
2008-08-21 16:33:00,3.30442,3.30473,3.29891,3.29891,5250000.0
2008-08-21 16:34:00,3.30206,3.30474,3.29966,3.30289,9760000.0
2008-08-21 16:35:00,3.30313,3.30771,3.29534,3.30537,7880000.0
2008-08-21 16:36:00,3.3049,3.30566,3.29942,3.30566,4500000.0
2008-08-21 16:37:00,3.30516,3.30516,3.29523,3.30419,5260000.0
2008-08-21 16:38:00,3.30406,3.30501,3.30088,3.30223,5250000.0
2008-08-21 16:39:00,3.29482,3.30435,3.29482,3.30435,5630000.0
2008-08-21 16:40:00,3.3041,3.30457,3.29467,3.30457,7510000.0
2008-08-21 16:41:00,3.30464,3.30483,3.29615,3.30376,5250000.0
2008-08-21 16:42:00,3.29954,3.30293,3.29499,3.30126,7130000.0
2008-08-21 16:43:00,3.30083,3.30726,3.29603,3.29603,7510000.0
2008-08-21 16:44:00,3.30446,3.30562,3.30021,3.30067,6760000.0
2008-08-21 16:45:00,3.30522,3.30522,3.29386,3.30256,12380000.0
2008-08-21 16:46:00,3.30344,3.30612,3.29943,3.30612,7880000.0
2008-08-21 16:47:00,3.30271,3.30714,3.30271,3.30556,8250000.0
2008-08-21 16:48:00,3.30664,3.30664,3.30098,3.30542,4510000.0
2008-08-21 16:49:00,3.30402,3.30941,3.29916,3.3027,6760000.0
2008-08-21 16:50:00,3.30821,3.3087,3.29819,3.30351,5260000.0
2008-08-21 16:51:00,3.30742,3.30767,3.29883,3.30767,6010000.0
2008-08-21 16:52:00,3.30783,3.31035,3.30082,3.30478,4880000.0
2008-08-21 16:53:00,3.30667,3.30854,3.30131,3.30131,6380000.0
2008-08-21 16:54:00,3.30175,3.30755,3.29915,3.30755,7510000.0
2008-08-21 16:55:00,3.30418,3.30943,3.30261,3.30739,7130000.0
2008-08-21 16:56:00,3.30426,3.31002,3.30413,3.30413,6760000.0
2008-08-21 16:57:00,3.30762,3.30852,3.29666,3.30638,6000000.0
2008-08-21 16:58:00,3.30246,3.30696,3.30246,3.30604,7510000.0
2008-08-21 16:59:00,3.30718,3.30864,3.29844,3.29924,11260000.0
2008-08-21 17:00:00,3.30467,3.30862,3.2978,3.30422,7130000.0
2008-08-21 17:01:00,3.3077,3.31111,3.29971,3.3035,16130000.0
2008-08-21 17:02:00,3.30824,3.30928,3.30323,3.30849,6380000.0
2008-08-21 17:03:00,3.30883,3.30883,3.29787,3.30678,6000000.0
2008-08-21 17:04:00,3.30337,3.30771,3.29921,3.30336,7510000.0
2008-08-21 17:05:00,3.3023,3.30569,3.29918,3.30303,7140000.0
2008-08-21 17:06:00,3.30189,3.30561,3.29609,3.3012,8260000.0
2008-08-21 17:07:00,3.30164,3.30364,3.29831,3.3013,6010000.0
2008-08-21 17:08:00,3.30316,3.30322,3.2927,3.2927,5630000.0
2008-08-21 17:09:00,3.30213,3.30736,3.29616,3.30504,6750000.0
2008-08-21 17:10:00,3.30157,3.30201,3.29246,3.29679,6760000.0
2008-08-21 17:11:00,3.30269,3.30272,3.29188,3.29188,8250000.0
2008-08-21 17:12:00,3.30239,3.30308,3.29883,3.30132,5630000.0
2008-08-21 17:13:00,3.30316,3.30317,3.29303,3.29345,7140000.0
2008-08-21 17:14:00,3.29943,3.30387,3.29368,3.3024,6010000.0
2008-08-21 17:15:00,3.30359,3.30359,3.29707,3.29812,5250000.0
2008-08-21 17:16:00,3.29881,3.30425,3.29433,3.29433,5250000.0
2008-08-21 17:17:00,3.29667,3.30325,3.29667,3.29797,6000000.0
2008-08-21 17:18:00,3.30057,3.30599,3.29702,3.30118,7130000.0
2008-08-21 17:19:00,3.2994,3.30303,3.29273,3.29692,12760000.0
2008-08-21 17:20:00,3.29936,3.30524,3.29624,3.30455,3760000.0
2008-08-21 17:21:00,3.29801,3.30267,3.29311,3.29964,8250000.0
2008-08-21 17:22:00,3.29974,3.3049,3.29908,3.3049,6750000.0
2008-08-21 17:23:00,3.30053,3.30581,3.30053,3.30181,4130000.0
2008-08-21 17:24:00,3.29984,3.30483,3.29551,3.29901,8250000.0
2008-08-21 17:25:00,3.29817,3.30345,3.29515,3.30345,4880000.0
2008-08-21 17:26:00,3.30204,3.30489,3.29368,3.30399,7140000.0
2008-08-21 17:27:00,3.29555,3.3027,3.29223,3.29522,6750000.0
2008-08-21 17:28:00,3.2938,3.30384,3.2938,3.30245,6000000.0
2008-08-21 17:29:00,3.29734,3.30262,3.29689,3.30141,5630000.0
2008-08-21 17:30:00,3.30244,3.30244,3.29334,3.29848,7510000.0
2008-08-21 17:31:00,3.29428,3.30399,3.29428,3.30399,3750000.0
2008-08-21 17:32:00,3.30424,3.30424,3.30023,3.30359,4140000.0
2008-08-21 17:33:00,3.29975,3.3056,3.29851,3.30385,6000000.0
2008-08-21 17:34:00,3.30375,3.30375,3.29806,3.29806,6750000.0
2008-08-21 17:35:00,3.29843,3.30362,3.2973,3.2973,4880000.0
2008-08-21 17:36:00,3.30222,3.30264,3.29684,3.29684,6750000.0
2008-08-21 17:37:00,3.29466,3.30013,3.29216,3.30013,7130000.0
2008-08-21 17:38:00,3.29739,3.30173,3.2912,3.29662,7130000.0
2008-08-21 17:39:00,3.30024,3.30112,3.29519,3.29986,7510000.0
2008-08-21 17:40:00,3.29989,3.30213,3.29193,3.30213,7130000.0
2008-08-21 17:41:00,3.29931,3.30171,3.2917,3.30171,6390000.0
2008-08-21 17:42:00,3.29574,3.30017,3.29032,3.2988,7880000.0
2008-08-21 17:43:00,3.3015,3.3033,3.29525,3.30019,7510000.0
2008-08-21 17:44:00,3.29682,3.30158,3.29584,3.29584,5630000.0
2008-08-21 17:45:00,3.29758,3.3006,3.29314,3.30023,9380000.0
2008-08-21 17:46:00,3.30142,3.30244,3.29348,3.30158,7130000.0
2008-08-21 17:47:00,3.2975,3.3015,3.29252,3.297,6000000.0
2008-08-21 17:48:00,3.29835,3.30247,3.29313,3.30101,7510000.0
2008-08-21 17:49:00,3.29877,3.30043,3.29454,3.30043,3760000.0
2008-08-21 17:50:00,3.28834,3.29891,3.28834,3.28892,6760000.0
2008-08-21 17:51:00,3.29783,3.30139,3.2907,3.29543,5250000.0
2008-08-21 17:52:00,3.28931,3.29929,3.28931,3.29929,4510000.0
2008-08-21 17:53:00,3.30119,3.30119,3.28748,3.29491,7130000.0
2008-08-21 17:54:00,3.30084,3.30098,3.29063,3.30016,6750000.0
2008-08-21 17:55:00,3.29172,3.3003,3.29172,3.29843,4880000.0
2008-08-21 17:56:00,3.29946,3.3006,3.28862,3.29767,7500000.0
2008-08-21 17:57:00,3.29613,3.30066,3.2918,3.29665,5630000.0
2008-08-21 17:58:00,3.30158,3.30158,3.29189,3.30122,4880000.0
2008-08-21 17:59:00,3.30048,3.30177,3.29805,3.30141,5250000.0
2008-08-21 18:00:00,3.30182,3.30203,3.2966,3.2993,7500000.0
2008-08-21 18:01:00,3.29172,3.30132,3.29172,3.29738,6760000.0
2008-08-21 18:02:00,3.29689,3.30433,3.29277,3.30072,8250000.0
2008-08-21 18:03:00,3.29988,3.30096,3.29528,3.29915,9000000.0
2008-08-21 18:04:00,3.29946,3.29946,3.28861,3.29718,6020000.0
2008-08-21 18:05:00,3.29817,3.2997,3.28838,3.29849,9000000.0
2008-08-21 18:06:00,3.29071,3.30094,3.29071,3.29554,4880000.0
2008-08-21 18:07:00,3.29372,3.29867,3.2885,3.29867,6000000.0
2008-08-21 18:08:00,3.29546,3.29859,3.29467,3.29859,3750000.0
2008-08-21 18:09:00,3.30033,3.30033,3.29239,3.29565,4880000.0
2008-08-21 18:10:00,3.29446,3.29867,3.29418,3.2974,6380000.0
2008-08-21 18:11:00,3.28882,3.29931,3.28882,3.29336,6380000.0
2008-08-21 18:12:00,3.29281,3.29397,3.28668,3.29113,7510000.0
2008-08-21 18:13:00,3.29127,3.29737,3.28694,3.2932,7880000.0
2008-08-21 18:14:00,3.29369,3.29645,3.28611,3.28611,5630000.0
2008-08-21 18:15:00,3.29459,3.29459,3.28623,3.29126,9000000.0
2008-08-21 18:16:00,3.29323,3.29516,3.28526,3.29377,7130000.0
2008-08-21 18:17:00,3.28778,3.29632,3.28537,3.29123,21010000.0
2008-08-21 18:18:00,3.29323,3.29474,3.28738,3.28968,5630000.0
2008-08-21 18:19:00,3.29184,3.29456,3.28445,3.2878,5260000.0
2008-08-21 18:20:00,3.29557,3.29557,3.29051,3.29429,5640000.0
2008-08-21 18:21:00,3.29315,3.29565,3.29174,3.29174,5250000.0
2008-08-21 18:22:00,3.29228,3.29504,3.28492,3.29418,8260000.0
2008-08-21 18:23:00,3.29527,3.29527,3.28899,3.28912,4510000.0
2008-08-21 18:24:00,3.29599,3.29599,3.29114,3.2943,5250000.0
2008-08-21 18:25:00,3.29466,3.29568,3.29099,3.29389,5250000.0
2008-08-21 18:26:00,3.29132,3.29586,3.29083,3.29586,4510000.0
2008-08-21 18:27:00,3.29436,3.2961,3.28625,3.2961,4880000.0
2008-08-21 18:28:00,3.29226,3.29651,3.29199,3.29376,4880000.0
2008-08-21 18:29:00,3.29302,3.29487,3.28273,3.29324,6000000.0
2008-08-21 18:30:00,3.29207,3.29623,3.28819,3.29623,4500000.0
2008-08-21 18:31:00,3.2951,3.2951,3.28674,3.29508,7510000.0
2008-08-21 18:32:00,3.29456,3.29456,3.28351,3.29408,7130000.0
2008-08-21 18:33:00,3.29528,3.29528,3.29373,3.29416,5630000.0
2008-08-21 18:34:00,3.29099,3.29729,3.28697,3.29094,6000000.0
2008-08-21 18:35:00,3.29538,3.29552,3.28621,3.28621,5630000.0
2008-08-21 18:36:00,3.2878,3.2985,3.2878,3.28799,4880000.0
2008-08-21 18:37:00,3.292,3.29548,3.29031,3.29465,6750000.0
2008-08-21 18:38:00,3.2959,3.29673,3.28697,3.29595,7130000.0
2008-08-21 18:39:00,3.28921,3.29413,3.2839,3.29383,7880000.0
2008-08-21 18:40:00,3.29092,3.2979,3.28756,3.29546,6380000.0
2008-08-21 18:41:00,3.29391,3.2956,3.29147,3.29192,5630000.0
2008-08-21 18:42:00,3.29122,3.29722,3.28821,3.29538,5630000.0
2008-08-21 18:43:00,3.29523,3.29636,3.28991,3.29301,6770000.0
2008-08-21 18:44:00,3.29108,3.29812,3.29108,3.29411,6000000.0
2008-08-21 18:45:00,3.29786,3.29846,3.2933,3.29796,4880000.0
2008-08-21 18:46:00,3.29384,3.29985,3.29034,3.29869,6760000.0
2008-08-21 18:47:00,3.29745,3.29842,3.29226,3.29226,5250000.0
2008-08-21 18:48:00,3.29117,3.30336,3.29117,3.30041,5260000.0
2008-08-21 18:49:00,3.29314,3.29827,3.28806,3.29827,7510000.0
2008-08-21 18:50:00,3.29286,3.29779,3.28886,3.28886,5630000.0
2008-08-21 18:51:00,3.29737,3.298,3.29377,3.2938,6750000.0
2008-08-21 18:52:00,3.29765,3.29765,3.28622,3.29173,5260000.0
2008-08-21 18:53:00,3.29779,3.29829,3.28789,3.28815,7500000.0
2008-08-21 18:54:00,3.29607,3.29607,3.28577,3.29582,7130000.0
2008-08-21 18:55:00,3.29186,3.29707,3.28589,3.29707,8640000.0
2008-08-21 18:56:00,3.29648,3.29871,3.28845,3.28845,5250000.0
2008-08-21 18:57:00,3.29604,3.29848,3.29036,3.29764,6750000.0
2008-08-21 18:58:00,3.29119,3.29828,3.28716,3.29361,10510000.0
2008-08-21 18:59:00,3.29509,3.2973,3.28991,3.29721,13140000.0
2008-08-21 19:00:00,3.29386,3.29972,3.28683,3.28727,12760000.0
2008-08-21 19:01:00,3.2971,3.2971,3.29259,3.29649,7510000.0
2008-08-21 19:02:00,3.29292,3.29863,3.2896,3.29328,10510000.0
2008-08-21 19:03:00,3.29291,3.29814,3.29256,3.29607,7140000.0
2008-08-21 19:04:00,3.29425,3.29703,3.28835,3.29414,4500000.0
2008-08-21 19:05:00,3.2985,3.30106,3.28823,3.29356,7890000.0
2008-08-21 19:06:00,3.29692,3.29747,3.28783,3.29264,7500000.0
2008-08-21 19:07:00,3.29763,3.29877,3.29458,3.29877,6380000.0
2008-08-21 19:08:00,3.29655,3.29766,3.28775,3.28775,3010000.0
2008-08-21 19:09:00,3.29119,3.29769,3.2872,3.29769,7130000.0
2008-08-21 19:10:00,3.29665,3.29827,3.2945,3.29657,4880000.0
2008-08-21 19:11:00,3.29265,3.29709,3.28601,3.28632,11260000.0
2008-08-21 19:12:00,3.29476,3.2974,3.28621,3.29215,9010000.0
2008-08-21 19:13:00,3.29583,3.29803,3.29434,3.2965,3750000.0
2008-08-21 19:14:00,3.29466,3.29466,3.293,3.293,6750000.0
2008-08-21 19:15:00,3.29326,3.29326,3.27947,3.2817,11630000.0
2008-08-21 19:16:00,3.29281,3.29506,3.29014,3.29058,8260000.0
2008-08-21 19:17:00,3.28952,3.29676,3.28411,3.29176,5260000.0
2008-08-21 19:18:00,3.29399,3.29443,3.29044,3.29071,6380000.0
2008-08-21 19:19:00,3.29228,3.29442,3.28391,3.28943,12380000.0
2008-08-21 19:20:00,3.28913,3.29382,3.28913,3.29251,3750000.0
2008-08-21 19:21:00,3.29496,3.29585,3.29399,3.29399,3750000.0
2008-08-21 19:22:00,3.28836,3.29367,3.28835,3.29367,5630000.0
2008-08-21 19:23:00,3.29434,3.29549,3.28864,3.29451,8270000.0
2008-08-21 19:24:00,3.2945,3.2945,3.28453,3.29335,8640000.0
2008-08-21 19:25:00,3.29406,3.29574,3.2898,3.29501,8630000.0
2008-08-21 19:26:00,3.29539,3.29764,3.28732,3.28953,6380000.0
2008-08-21 19:27:00,3.28873,3.29606,3.28511,3.29384,7140000.0
2008-08-21 19:28:00,3.28434,3.29455,3.28434,3.29047,5630000.0
2008-08-21 19:29:00,3.28394,3.29426,3.28319,3.28755,7140000.0
2008-08-21 19:30:00,3.29673,3.29673,3.28687,3.29386,6750000.0
2008-08-21 19:31:00,3.29421,3.29448,3.28596,3.2938,9380000.0
2008-08-21 19:32:00,3.28517,3.29337,3.28411,3.29259,6020000.0
2008-08-21 19:34:00,3.28773,3.29269,3.28658,3.28782,10880000.0
2008-08-21 19:35:00,3.2902,3.29392,3.28325,3.28832,5630000.0
2008-08-21 19:36:00,3.28273,3.29402,3.28273,3.29153,8630000.0
2008-08-21 19:37:00,3.28794,3.29198,3.28117,3.29192,5640000.0
2008-08-21 19:38:00,3.29376,3.294,3.28733,3.29167,9750000.0
2008-08-21 19:39:00,3.28395,3.29546,3.28395,3.29439,4880000.0
2008-08-21 19:40:00,3.29276,3.29279,3.28387,3.28387,4510000.0
2008-08-21 19:41:00,3.29213,3.29375,3.28318,3.29262,6010000.0
2008-08-21 19:42:00,3.29227,3.30244,3.28781,3.28813,12760000.0
2008-08-21 19:43:00,3.29441,3.29989,3.28716,3.29323,11250000.0
2008-08-21 19:44:00,3.29428,3.29428,3.28335,3.28964,10890000.0
2008-08-21 19:45:00,3.29223,3.30025,3.28689,3.29556,13500000.0
2008-08-21 19:46:00,3.28373,3.29355,3.28091,3.28921,12760000.0
2008-08-21 19:47:00,3.29081,3.29744,3.28502,3.28931,11260000.0
2008-08-21 19:48:00,3.29056,3.29583,3.28953,3.28953,4510000.0
2008-08-21 19:49:00,3.29333,3.29394,3.28424,3.29394,3380000.0
2008-08-21 19:50:00,3.29647,3.29647,3.28576,3.29442,10150000.0
2008-08-21 19:51:00,3.29176,3.29711,3.28695,3.28901,16140000.0
2008-08-21 19:52:00,3.29378,3.29408,3.28372,3.28933,4510000.0
2008-08-21 19:53:00,3.29007,3.29216,3.28105,3.28728,12780000.0
2008-08-21 19:54:00,3.29423,3.29664,3.28291,3.29386,7880000.0
2008-08-21 19:55:00,3.29507,3.29705,3.28737,3.2917,4500000.0
2008-08-21 19:56:00,3.28876,3.29508,3.28876,3.28958,4500000.0
2008-08-21 19:57:00,3.29343,3.29535,3.28302,3.29236,14640000.0
2008-08-21 19:58:00,3.29366,3.2964,3.28864,3.29069,8250000.0
2008-08-21 19:59:00,3.28356,3.2946,3.28356,3.29387,17640000.0
2008-08-21 20:00:00,3.29098,3.29261,3.29094,3.29094,3750000.0
2008-08-21 20:01:00,3.29325,3.29342,3.28302,3.28392,13510000.0
2008-08-21 20:02:00,3.29221,3.29665,3.28219,3.29372,7510000.0
2008-08-21 20:03:00,3.29139,3.29668,3.29084,3.29213,4880000.0
2008-08-21 20:04:00,3.28856,3.29488,3.28503,3.28884,5270000.0
2008-08-21 20:05:00,3.28355,3.29426,3.28355,3.2932,6390000.0
2008-08-21 20:06:00,3.2945,3.29686,3.28567,3.28752,8250000.0
2008-08-21 20:07:00,3.2928,3.29501,3.29173,3.29343,4510000.0
2008-08-21 20:08:00,3.29109,3.29444,3.29097,3.29425,5250000.0
2008-08-21 20:09:00,3.28905,3.29304,3.28234,3.29304,7510000.0
2008-08-21 20:10:00,3.28813,3.29189,3.28318,3.28325,4880000.0
2008-08-21 20:11:00,3.29239,3.29242,3.28158,3.29242,6000000.0
2008-08-21 20:12:00,3.29189,3.29269,3.28769,3.29256,6010000.0
2008-08-21 20:13:00,3.29137,3.29384,3.28528,3.28995,5630000.0
2008-08-21 20:14:00,3.2915,3.29709,3.28529,3.28529,14260000.0
2008-08-21 20:15:00,3.29197,3.29435,3.29143,3.29143,3380000.0
2008-08-21 20:16:00,3.28264,3.29221,3.28264,3.29221,3380000.0
2008-08-21 20:17:00,3.29069,3.29321,3.28245,3.29109,8260000.0
2008-08-21 20:18:00,3.28817,3.2938,3.28817,3.2938,5630000.0
2008-08-21 20:19:00,3.29432,3.29432,3.28293,3.28293,6000000.0
2008-08-21 20:20:00,3.2881,3.29217,3.28324,3.28841,5250000.0
2008-08-21 20:21:00,3.29232,3.29475,3.29081,3.29279,5630000.0
2008-08-21 20:22:00,3.29287,3.29347,3.2888,3.293,4500000.0
2008-08-21 20:23:00,3.28782,3.29273,3.28199,3.289,4500000.0
2008-08-21 20:24:00,3.28956,3.29236,3.28956,3.29228,3380000.0
2008-08-21 20:25:00,3.28825,3.29695,3.28334,3.28451,10130000.0
2008-08-21 20:26:00,3.29296,3.29545,3.29002,3.2943,7510000.0
2008-08-21 20:27:00,3.29014,3.29517,3.28403,3.29284,10880000.0
2008-08-21 20:28:00,3.29062,3.29177,3.28214,3.28732,12010000.0
2008-08-21 20:29:00,3.28746,3.29501,3.28315,3.29361,6760000.0
2008-08-21 20:30:00,3.29507,3.29507,3.28718,3.29383,6380000.0
2008-08-21 20:31:00,3.29027,3.29649,3.28467,3.29173,4880000.0
2008-08-21 20:32:00,3.29298,3.29298,3.28042,3.29105,13510000.0
2008-08-21 20:33:00,3.2938,3.2951,3.28895,3.28895,5260000.0
2008-08-21 20:34:00,3.29382,3.29885,3.2855,3.2855,8630000.0
2008-08-21 20:35:00,3.2951,3.2951,3.28904,3.28904,3750000.0
2008-08-21 20:36:00,3.2903,3.29341,3.28859,3.28859,4880000.0
2008-08-21 20:37:00,3.29022,3.29679,3.28669,3.29455,8630000.0
2008-08-21 20:38:00,3.29254,3.29504,3.28611,3.29351,6390000.0
2008-08-21 20:39:00,3.29007,3.29417,3.2861,3.2861,7140000.0
2008-08-21 20:40:00,3.28897,3.29358,3.28292,3.29158,5630000.0
2008-08-21 20:41:00,3.29161,3.29372,3.28883,3.28883,4500000.0
2008-08-21 20:42:00,3.29288,3.29394,3.29233,3.29351,4880000.0
2008-08-21 20:43:00,3.28416,3.29318,3.28387,3.28387,6380000.0
2008-08-21 20:44:00,3.29215,3.29215,3.27822,3.2899,15000000.0
2008-08-21 20:45:00,3.28898,3.29518,3.28898,3.29181,4510000.0
2008-08-21 20:46:00,3.2831,3.2905,3.2831,3.28766,5250000.0
2008-08-21 20:47:00,3.29358,3.29404,3.28642,3.29404,4500000.0
2008-08-21 20:48:00,3.29026,3.29456,3.28527,3.29456,4880000.0
2008-08-21 20:49:00,3.29289,3.29317,3.28618,3.29237,6010000.0
2008-08-21 20:50:00,3.28914,3.29505,3.28762,3.28762,4880000.0
2008-08-21 20:51:00,3.28419,3.29521,3.28419,3.29262,5630000.0
2008-08-21 20:52:00,3.28152,3.29106,3.28152,3.29106,3380000.0
2008-08-21 20:53:00,3.29269,3.29269,3.28706,3.28706,3760000.0
2008-08-21 20:54:00,3.29242,3.29242,3.28272,3.28299,6000000.0
2008-08-21 20:55:00,3.29169,3.29223,3.28208,3.29125,7500000.0
2008-08-21 20:56:00,3.29097,3.29325,3.28633,3.29191,6390000.0
2008-08-21 20:57:00,3.28837,3.29293,3.28274,3.29293,7500000.0
2008-08-21 20:58:00,3.28733,3.29428,3.28239,3.28715,8630000.0
2008-08-21 20:59:00,3.29263,3.29263,3.28178,3.291,14640000.0
2008-08-21 21:00:00,3.29176,3.29302,3.28821,3.28821,4880000.0
2008-08-21 21:01:00,3.29017,3.29152,3.28608,3.28716,6390000.0
2008-08-21 21:02:00,3.28719,3.29109,3.28228,3.28228,4130000.0
2008-08-21 21:03:00,3.2885,3.2937,3.28842,3.29309,3380000.0
2008-08-21 21:04:00,3.29155,3.29285,3.29127,3.29242,3750000.0
2008-08-21 21:05:00,3.28875,3.29402,3.28334,3.29402,4130000.0
2008-08-21 21:06:00,3.29283,3.29283,3.28309,3.29006,6750000.0
2008-08-21 21:07:00,3.292,3.29248,3.28584,3.2907,6000000.0
2008-08-21 21:08:00,3.2924,3.2924,3.28245,3.28788,8260000.0
2008-08-21 21:09:00,3.29255,3.29256,3.28204,3.28204,4130000.0
2008-08-21 21:10:00,3.28986,3.29495,3.28488,3.29325,5630000.0
2008-08-21 21:11:00,3.29256,3.29256,3.28192,3.28318,13130000.0
2008-08-21 21:12:00,3.29251,3.29441,3.28853,3.29419,6760000.0
2008-08-21 21:13:00,3.2922,3.29251,3.28247,3.29221,6760000.0
2008-08-21 21:14:00,3.29107,3.29188,3.28041,3.28215,11630000.0
2008-08-21 21:15:00,3.29609,3.29609,3.28705,3.28705,3750000.0
2008-08-21 21:16:00,3.29118,3.29128,3.28346,3.29067,3750000.0
2008-08-21 21:17:00,3.28306,3.29284,3.28306,3.29266,5250000.0
2008-08-21 21:18:00,3.28178,3.29057,3.28178,3.29057,4130000.0
2008-08-21 21:19:00,3.2912,3.29249,3.28864,3.29206,4880000.0
2008-08-21 21:20:00,3.28751,3.29194,3.28305,3.29124,7140000.0
2008-08-21 21:21:00,3.28625,3.29218,3.28066,3.28528,8250000.0
2008-08-21 21:22:00,3.28284,3.29046,3.28003,3.28253,3380000.0
2008-08-21 21:23:00,3.28891,3.29039,3.28481,3.2877,3750000.0
2008-08-21 21:24:00,3.29238,3.29306,3.28542,3.28716,6750000.0
2008-08-21 21:25:00,3.28932,3.29142,3.28005,3.29113,7890000.0
2008-08-21 21:26:00,3.28872,3.2924,3.28323,3.28323,3750000.0
2008-08-21 21:27:00,3.28814,3.29232,3.28209,3.29016,9000000.0
2008-08-21 21:28:00,3.29173,3.29301,3.28257,3.29039,8260000.0
2008-08-21 21:29:00,3.28824,3.29209,3.28055,3.29153,13130000.0
2008-08-21 21:30:00,3.29506,3.29506,3.28657,3.28677,10880000.0
2008-08-21 21:31:00,3.29052,3.29254,3.28765,3.28765,5250000.0
2008-08-21 21:32:00,3.29285,3.2935,3.28667,3.2924,5630000.0
2008-08-21 21:33:00,3.29176,3.29399,3.28741,3.29269,3010000.0
2008-08-21 21:34:00,3.29128,3.29409,3.28424,3.29062,4500000.0
2008-08-21 21:35:00,3.28807,3.29507,3.28807,3.29507,3760000.0
2008-08-21 21:36:00,3.28773,3.29383,3.28365,3.28365,8270000.0
2008-08-21 21:37:00,3.29135,3.29415,3.28498,3.28498,5270000.0
2008-08-21 21:38:00,3.29013,3.29262,3.28424,3.28976,7890000.0
2008-08-21 21:39:00,3.28618,3.29404,3.28618,3.29254,5250000.0
2008-08-21 21:40:00,3.29082,3.29082,3.28142,3.28548,3750000.0
2008-08-21 21:41:00,3.28959,3.29102,3.28162,3.28956,4880000.0
2008-08-21 21:42:00,3.29069,3.29072,3.28132,3.28132,4880000.0
2008-08-21 21:44:00,3.29009,3.29009,3.27768,3.28848,12750000.0
2008-08-21 21:45:00,3.28622,3.29115,3.2851,3.2851,4130000.0
2008-08-21 21:46:00,3.28742,3.28913,3.27937,3.28897,10510000.0
2008-08-21 21:47:00,3.28044,3.29059,3.28044,3.28844,5250000.0
2008-08-21 21:48:00,3.28814,3.29112,3.28461,3.29112,5250000.0
2008-08-21 21:49:00,3.28916,3.29032,3.27953,3.27953,6760000.0
2008-08-21 21:50:00,3.28941,3.29179,3.27994,3.27994,8260000.0
2008-08-21 21:51:00,3.28015,3.29074,3.28015,3.28823,7880000.0
2008-08-21 21:52:00,3.28738,3.28738,3.28195,3.28689,8640000.0
2008-08-21 21:53:00,3.2838,3.28841,3.28056,3.28056,10510000.0
2008-08-21 21:54:00,3.28297,3.28894,3.28006,3.28006,6000000.0
2008-08-21 21:55:00,3.28729,3.28898,3.27923,3.28826,6000000.0
2008-08-21 21:56:00,3.28654,3.28833,3.27735,3.27735,7130000.0
2008-08-21 21:57:00,3.28597,3.28711,3.28084,3.28711,3750000.0
2008-08-21 21:58:00,3.28491,3.28761,3.27651,3.28563,5630000.0
2008-08-21 21:59:00,3.28476,3.28898,3.27756,3.27756,13510000.0
2008-08-21 22:00:00,3.28505,3.28974,3.28505,3.28928,4500000.0
2008-08-21 22:01:00,3.28732,3.28732,3.27773,3.2863,7130000.0
2008-08-21 22:02:00,3.28582,3.28582,3.27335,3.27559,11630000.0
2008-08-21 22:03:00,3.28169,3.28721,3.28169,3.2856,7130000.0
2008-08-21 22:04:00,3.28582,3.28742,3.27783,3.28367,7130000.0
2008-08-21 22:05:00,3.28503,3.28675,3.27979,3.28317,5250000.0
2008-08-21 22:06:00,3.27701,3.2841,3.27686,3.27728,6010000.0
2008-08-21 22:07:00,3.28116,3.28525,3.27624,3.28238,8630000.0
2008-08-21 22:08:00,3.28568,3.28568,3.27476,3.28445,6750000.0
2008-08-21 22:09:00,3.28231,3.29021,3.27883,3.28754,7880000.0
2008-08-21 22:10:00,3.28676,3.28676,3.28104,3.28487,4500000.0
2008-08-21 22:11:00,3.28111,3.28695,3.27703,3.28384,9380000.0
2008-08-21 22:12:00,3.2856,3.28909,3.28175,3.28175,7500000.0
2008-08-21 22:13:00,3.28149,3.28649,3.27983,3.28099,7130000.0
2008-08-21 22:14:00,3.2786,3.2916,3.27591,3.27633,13890000.0
2008-08-21 22:15:00,3.28881,3.29067,3.28538,3.28929,6750000.0
2008-08-21 22:16:00,3.28871,3.29119,3.28166,3.2876,12000000.0
2008-08-21 22:17:00,3.28405,3.29245,3.28272,3.28758,7130000.0
2008-08-21 22:18:00,3.28933,3.29291,3.28046,3.28046,18020000.0
2008-08-21 22:19:00,3.28824,3.28831,3.27749,3.28831,8630000.0
2008-08-21 22:20:00,3.28567,3.28567,3.27534,3.27597,7520000.0
2008-08-21 22:21:00,3.28703,3.28974,3.27882,3.28721,8640000.0
2008-08-21 22:22:00,3.28252,3.28876,3.28252,3.28849,3380000.0
2008-08-21 22:23:00,3.2863,3.28938,3.27875,3.28938,9400000.0
2008-08-21 22:24:00,3.28123,3.28587,3.27816,3.27816,6000000.0
2008-08-21 22:25:00,3.2784,3.28833,3.2784,3.28335,6000000.0
2008-08-21 22:26:00,3.28716,3.29082,3.28466,3.29021,7880000.0
2008-08-21 22:27:00,3.28898,3.28898,3.27955,3.28154,6000000.0
2008-08-21 22:28:00,3.28756,3.28857,3.27809,3.2843,7510000.0
2008-08-21 22:29:00,3.28415,3.28982,3.27885,3.28881,13140000.0
2008-08-21 22:30:00,3.29177,3.29177,3.2812,3.28943,6000000.0
2008-08-21 22:31:00,3.28906,3.28931,3.28787,3.28844,3770000.0
2008-08-21 22:32:00,3.28351,3.28903,3.2835,3.28903,5250000.0
2008-08-21 22:33:00,3.28842,3.28986,3.28191,3.28783,10130000.0
2008-08-21 22:34:00,3.2851,3.28785,3.28337,3.28455,4500000.0
2008-08-21 22:35:00,3.28785,3.28975,3.2804,3.28883,7880000.0
2008-08-21 22:36:00,3.28847,3.29033,3.28078,3.28505,5630000.0
2008-08-21 22:37:00,3.28312,3.29028,3.28031,3.28453,7500000.0
2008-08-21 22:38:00,3.28896,3.28896,3.28332,3.28337,6010000.0
2008-08-21 22:39:00,3.28519,3.29065,3.27622,3.28224,7500000.0
2008-08-21 22:40:00,3.28939,3.29111,3.28795,3.28994,6000000.0
2008-08-21 22:42:00,3.28785,3.28944,3.2842,3.28506,5250000.0
2008-08-21 22:43:00,3.28333,3.28798,3.28333,3.28387,4500000.0
2008-08-21 22:44:00,3.28895,3.28916,3.2788,3.28837,12020000.0
2008-08-21 22:45:00,3.28957,3.29024,3.28957,3.29024,1500000.0
2008-08-21 22:46:00,3.28389,3.28872,3.28322,3.28322,4880000.0
2008-08-21 22:47:00,3.2853,3.28888,3.27936,3.27936,3380000.0
2008-08-21 22:48:00,3.28407,3.28911,3.28382,3.28734,6380000.0
2008-08-21 22:51:00,3.28852,3.28928,3.28777,3.28777,1880000.0
2008-08-21 22:52:00,3.28754,3.28754,3.28099,3.28099,1130000.0
2008-08-21 22:53:00,3.28799,3.28799,3.27457,3.27786,8250000.0
2008-08-21 22:54:00,3.28372,3.28372,3.28372,3.28372,750000.0
2008-08-21 22:55:00,3.28381,3.29221,3.28381,3.29089,5260000.0
2008-08-21 22:56:00,3.28353,3.28838,3.28262,3.28838,5630000.0
2008-08-21 22:58:00,3.28074,3.2907,3.28074,3.28843,7510000.0
2008-08-21 22:59:00,3.28445,3.28968,3.27918,3.28382,15010000.0
2008-08-21 23:00:00,3.28726,3.29169,3.28726,3.2896,4500000.0
2008-08-21 23:01:00,3.28409,3.28961,3.28008,3.28008,6000000.0
2008-08-21 23:02:00,3.28845,3.28845,3.28301,3.28301,2250000.0
2008-08-21 23:03:00,3.28753,3.28976,3.28069,3.28976,4130000.0
2008-08-21 23:04:00,3.288,3.28961,3.28402,3.28507,5250000.0
2008-08-21 23:05:00,3.29069,3.29069,3.28426,3.28869,4130000.0
2008-08-21 23:06:00,3.28892,3.28917,3.28842,3.28853,3750000.0
2008-08-21 23:08:00,3.28594,3.2902,3.2833,3.28967,6000000.0
2008-08-21 23:09:00,3.28767,3.28868,3.28279,3.28716,4130000.0
2008-08-21 23:10:00,3.28968,3.28968,3.28471,3.2895,5250000.0
2008-08-21 23:11:00,3.28923,3.28923,3.28209,3.28209,3380000.0
2008-08-21 23:12:00,3.28908,3.28908,3.28442,3.28587,3010000.0
2008-08-21 23:13:00,3.27772,3.28689,3.27772,3.28583,3380000.0
2008-08-21 23:14:00,3.28908,3.28936,3.27896,3.28772,11250000.0
2008-08-21 23:15:00,3.29208,3.29208,3.28663,3.28893,4510000.0
2008-08-21 23:16:00,3.27913,3.28734,3.27913,3.2819,4510000.0
2008-08-21 23:17:00,3.28726,3.28892,3.2794,3.28892,6000000.0
2008-08-21 23:18:00,3.28836,3.28909,3.28534,3.28763,3750000.0
2008-08-21 23:19:00,3.28773,3.28897,3.28752,3.28752,3000000.0
2008-08-21 23:20:00,3.28978,3.28978,3.28569,3.28862,3380000.0
2008-08-21 23:21:00,3.28906,3.28906,3.28527,3.28838,3000000.0
2008-08-21 23:22:00,3.28218,3.2843,3.28218,3.2843,1500000.0
2008-08-21 23:23:00,3.28368,3.28975,3.28368,3.28688,4880000.0
2008-08-21 23:24:00,3.28921,3.28953,3.279,3.279,6000000.0
2008-08-21 23:25:00,3.28858,3.28937,3.28454,3.28454,2250000.0
2008-08-21 23:26:00,3.28504,3.28883,3.28504,3.28538,3380000.0
2008-08-21 23:27:00,3.28415,3.29063,3.28415,3.29063,1880000.0
2008-08-21 23:28:00,3.28573,3.29012,3.28514,3.29005,5630000.0
2008-08-21 23:30:00,3.28362,3.28362,3.28362,3.28362,750000.0
2008-08-21 23:31:00,3.28964,3.28964,3.2882,3.2882,1500000.0
2008-08-21 23:32:00,3.29001,3.29103,3.28019,3.28094,6030000.0
2008-08-21 23:33:00,3.28913,3.29383,3.28266,3.28975,4880000.0
2008-08-21 23:34:00,3.29009,3.29009,3.28808,3.28995,3000000.0
2008-08-21 23:36:00,3.28711,3.28923,3.28074,3.28554,9000000.0
2008-08-21 23:37:00,3.28103,3.29031,3.27936,3.28946,7500000.0
2008-08-21 23:38:00,3.28699,3.29176,3.28175,3.29176,7140000.0
2008-08-21 23:39:00,3.28908,3.28908,3.28502,3.28505,5250000.0
2008-08-21 23:40:00,3.28811,3.29001,3.27941,3.28069,10510000.0
2008-08-21 23:42:00,3.28964,3.29117,3.28525,3.2891,5270000.0
2008-08-21 23:43:00,3.28445,3.28972,3.27998,3.28972,6000000.0
2008-08-21 23:44:00,3.29047,3.29047,3.28054,3.28882,5260000.0
2008-08-21 23:45:00,3.29291,3.29352,3.28818,3.29287,5250000.0
2008-08-21 23:47:00,3.28995,3.29,3.2795,3.28045,7510000.0
2008-08-21 23:49:00,3.28999,3.28999,3.28028,3.28854,6380000.0
2008-08-21 23:50:00,3.28896,3.29072,3.281,3.29056,6750000.0
2008-08-21 23:52:00,3.28811,3.28873,3.28811,3.28873,1500000.0
2008-08-21 23:53:00,3.28841,3.29028,3.28841,3.29017,3000000.0
2008-08-21 23:54:00,3.28988,3.28988,3.27932,3.28046,7510000.0
2008-08-21 23:57:00,3.2901,3.29056,3.2803,3.28825,7510000.0
2008-08-21 23:58:00,3.28763,3.28859,3.27715,3.28859,4890000.0
2008-08-22 00:00:00,3.28903,3.29254,3.28655,3.28663,9380000.0
2008-08-22 00:01:00,3.28959,3.29406,3.28959,3.29241,4500000.0
2008-08-22 00:02:00,3.29662,3.29662,3.28805,3.29102,6000000.0
2008-08-22 00:03:00,3.29567,3.29635,3.28684,3.28684,5250000.0
2008-08-22 00:04:00,3.28091,3.29294,3.28091,3.28747,4880000.0
2008-08-22 00:05:00,3.29107,3.29819,3.28591,3.2898,16520000.0
2008-08-22 00:07:00,3.29078,3.29659,3.29078,3.29659,3000000.0
2008-08-22 00:08:00,3.29927,3.29992,3.29458,3.29992,3380000.0
2008-08-22 00:09:00,3.29361,3.29361,3.28278,3.29211,4130000.0
2008-08-22 00:10:00,3.27972,3.29638,3.27972,3.28603,7880000.0
2008-08-22 00:11:00,3.29972,3.30016,3.28942,3.29781,11250000.0
2008-08-22 00:14:00,3.29173,3.29352,3.28513,3.29352,2250000.0
2008-08-22 00:15:00,3.2938,3.2938,3.29222,3.29222,1500000.0
2008-08-22 00:17:00,3.29192,3.29758,3.28143,3.28143,12020000.0
2008-08-22 00:18:00,3.29689,3.29689,3.28148,3.28547,6010000.0
2008-08-22 00:19:00,3.29022,3.29972,3.28991,3.28991,6760000.0
2008-08-22 00:21:00,3.29053,3.29457,3.28582,3.29184,4500000.0
2008-08-22 00:22:00,3.2896,3.29735,3.28626,3.28894,8250000.0
2008-08-22 00:24:00,3.29203,3.29612,3.28189,3.28189,7140000.0
2008-08-22 00:25:00,3.28848,3.29138,3.28076,3.28717,3380000.0
2008-08-22 00:27:00,3.29201,3.29352,3.28065,3.28832,7510000.0
2008-08-22 00:29:00,3.28981,3.28981,3.279,3.28791,7880000.0
2008-08-22 00:30:00,3.29372,3.29372,3.29372,3.29372,750000.0
2008-08-22 00:32:00,3.28559,3.29565,3.2817,3.2817,10130000.0
2008-08-22 00:33:00,3.28472,3.28957,3.28472,3.2875,1880000.0
2008-08-22 00:34:00,3.2893,3.29059,3.28106,3.29032,5630000.0
2008-08-22 00:35:00,3.29589,3.29589,3.28376,3.28376,2250000.0
2008-08-22 00:36:00,3.28328,3.29489,3.28328,3.28666,5630000.0
2008-08-22 00:37:00,3.29027,3.29548,3.29027,3.29548,3760000.0
2008-08-22 00:38:00,3.28537,3.28885,3.28537,3.28577,2260000.0
2008-08-22 00:39:00,3.27977,3.28891,3.27977,3.28231,1880000.0
2008-08-22 00:40:00,3.28531,3.28993,3.28349,3.28894,6770000.0
2008-08-22 00:41:00,3.29489,3.29489,3.2864,3.29047,6000000.0
2008-08-22 00:42:00,3.28656,3.29191,3.28656,3.29191,2250000.0
2008-08-22 00:43:00,3.28716,3.29271,3.28231,3.28837,6000000.0
2008-08-22 00:45:00,3.29219,3.29374,3.28432,3.29356,6770000.0
2008-08-22 00:46:00,3.29218,3.29752,3.28578,3.29752,4880000.0
2008-08-22 00:47:00,3.28733,3.29033,3.28639,3.28922,6000000.0
2008-08-22 00:48:00,3.28988,3.29223,3.28988,3.29109,2250000.0
2008-08-22 00:49:00,3.29039,3.29589,3.28693,3.29589,6000000.0
2008-08-22 00:50:00,3.28926,3.29019,3.28255,3.28903,6760000.0
2008-08-22 00:51:00,3.28571,3.29331,3.28571,3.28605,9380000.0
2008-08-22 00:52:00,3.28946,3.29086,3.28124,3.2903,7900000.0
2008-08-22 00:53:00,3.27782,3.28893,3.27782,3.28846,5270000.0
2008-08-22 00:54:00,3.28292,3.2938,3.28292,3.28423,6390000.0
2008-08-22 00:55:00,3.28456,3.2914,3.28044,3.28044,17650000.0
2008-08-22 00:56:00,3.28896,3.29105,3.27921,3.28593,12380000.0
2008-08-22 00:57:00,3.2785,3.29529,3.2785,3.29128,5260000.0
2008-08-22 01:00:00,3.29309,3.29309,3.28567,3.28881,6380000.0
2008-08-22 01:01:00,3.2895,3.29444,3.28794,3.29444,6000000.0
2008-08-22 01:02:00,3.28795,3.29173,3.2855,3.2855,6000000.0
2008-08-22 01:03:00,3.28496,3.28943,3.28096,3.28943,8630000.0
2008-08-22 01:04:00,3.29027,3.29167,3.28405,3.28405,4500000.0
2008-08-22 01:05:00,3.28948,3.29846,3.28259,3.28259,15020000.0
2008-08-22 01:06:00,3.29057,3.29057,3.28663,3.28663,3750000.0
2008-08-22 01:07:00,3.29033,3.29033,3.27965,3.2899,6380000.0
2008-08-22 01:08:00,3.29002,3.29016,3.28481,3.28481,3750000.0
2008-08-22 01:09:00,3.28635,3.29482,3.28429,3.29055,3760000.0
2008-08-22 01:10:00,3.28517,3.29084,3.28007,3.28102,7880000.0
2008-08-22 01:11:00,3.28943,3.29008,3.27957,3.2806,15390000.0
2008-08-22 01:12:00,3.28919,3.28919,3.27847,3.28884,5630000.0
2008-08-22 01:13:00,3.28936,3.28936,3.27897,3.28418,5260000.0
2008-08-22 01:14:00,3.29116,3.29512,3.28348,3.28735,11630000.0
2008-08-22 01:15:00,3.28765,3.2917,3.28765,3.29066,5630000.0
2008-08-22 01:16:00,3.28614,3.28834,3.27999,3.2847,5260000.0
2008-08-22 01:17:00,3.29009,3.29066,3.28086,3.28932,6000000.0
2008-08-22 01:18:00,3.2893,3.2893,3.28207,3.28453,6750000.0
2008-08-22 01:19:00,3.29084,3.29592,3.28499,3.29592,8640000.0
2008-08-22 01:20:00,3.2889,3.29016,3.28078,3.28866,4130000.0
2008-08-22 01:22:00,3.28096,3.29068,3.28096,3.29037,4500000.0
2008-08-22 01:23:00,3.29014,3.29097,3.28166,3.29069,4880000.0
2008-08-22 01:24:00,3.28765,3.28977,3.28314,3.28866,4130000.0
2008-08-22 01:25:00,3.28873,3.29007,3.28058,3.29007,4500000.0
2008-08-22 01:26:00,3.28858,3.29013,3.28849,3.29006,4500000.0
2008-08-22 01:27:00,3.28072,3.28072,3.28072,3.28072,750000.0
2008-08-22 01:28:00,3.29002,3.29051,3.27972,3.28769,11260000.0
2008-08-22 01:30:00,3.29392,3.29392,3.28362,3.28452,7880000.0
2008-08-22 01:32:00,3.29216,3.29549,3.28565,3.28703,7880000.0
2008-08-22 01:36:00,3.29004,3.29025,3.27996,3.28824,8250000.0
2008-08-22 01:38:00,3.28839,3.29005,3.28839,3.29005,1500000.0
2008-08-22 01:39:00,3.29175,3.29448,3.28735,3.28735,3000000.0
2008-08-22 01:40:00,3.29623,3.29623,3.28256,3.28943,5260000.0
2008-08-22 01:41:00,3.28831,3.28831,3.28831,3.28831,380000.0
2008-08-22 01:42:00,3.29148,3.29758,3.28424,3.29255,7900000.0
2008-08-22 01:44:00,3.29702,3.29702,3.28672,3.28762,9380000.0
2008-08-22 01:45:00,3.29082,3.29184,3.29009,3.29009,2260000.0
2008-08-22 01:46:00,3.29651,3.29771,3.29189,3.29189,2250000.0
2008-08-22 01:47:00,3.29096,3.29628,3.2849,3.29628,5260000.0
2008-08-22 01:48:00,3.28842,3.28991,3.28457,3.28457,2260000.0
2008-08-22 01:49:00,3.28786,3.3006,3.28775,3.28775,8250000.0
2008-08-22 01:50:00,3.28852,3.28925,3.28852,3.28925,760000.0
2008-08-22 01:51:00,3.29244,3.29752,3.28845,3.29083,5630000.0
2008-08-22 01:54:00,3.286,3.29026,3.28578,3.28867,4130000.0
2008-08-22 01:55:00,3.28996,3.29669,3.28635,3.28635,6750000.0
2008-08-22 01:56:00,3.29026,3.29568,3.28862,3.29066,6760000.0
2008-08-22 01:57:00,3.28999,3.28999,3.28042,3.28829,3000000.0
2008-08-22 01:58:00,3.28091,3.29876,3.28091,3.28657,13140000.0
2008-08-22 02:00:00,3.28677,3.29278,3.28677,3.2918,4500000.0
2008-08-22 02:01:00,3.28729,3.29513,3.28729,3.28981,5630000.0
2008-08-22 02:02:00,3.29062,3.29399,3.28212,3.28575,9400000.0
2008-08-22 02:03:00,3.2895,3.29392,3.28134,3.28134,6000000.0
2008-08-22 02:05:00,3.28297,3.2863,3.28297,3.2863,1500000.0
2008-08-22 02:06:00,3.28837,3.2897,3.28039,3.28611,6000000.0
2008-08-22 02:07:00,3.2941,3.2941,3.28129,3.28129,9010000.0
2008-08-22 02:09:00,3.29439,3.29439,3.29167,3.29167,2250000.0
2008-08-22 02:10:00,3.29006,3.29006,3.2863,3.2863,1130000.0
2008-08-22 02:11:00,3.29007,3.29558,3.2838,3.29558,4500000.0
2008-08-22 02:12:00,3.28967,3.28967,3.28336,3.28797,5250000.0
2008-08-22 02:13:00,3.29103,3.29379,3.28048,3.28789,11630000.0
2008-08-22 02:15:00,3.28715,3.29531,3.28429,3.29073,6390000.0
2008-08-22 02:16:00,3.29206,3.29206,3.28627,3.29094,4510000.0
2008-08-22 02:17:00,3.28965,3.28981,3.27823,3.28962,6000000.0
2008-08-22 02:18:00,3.28504,3.29362,3.28504,3.28979,5630000.0
2008-08-22 02:19:00,3.28596,3.29114,3.28596,3.29003,4130000.0
2008-08-22 02:20:00,3.28799,3.29133,3.28205,3.29133,5260000.0
2008-08-22 02:21:00,3.28994,3.28994,3.2814,3.28872,6010000.0
2008-08-22 02:22:00,3.28211,3.29158,3.28211,3.29017,4880000.0
2008-08-22 02:23:00,3.27974,3.28869,3.27968,3.27968,10880000.0
2008-08-22 02:24:00,3.28616,3.2902,3.2858,3.2858,5630000.0
2008-08-22 02:25:00,3.28644,3.29358,3.28644,3.29076,4500000.0
2008-08-22 02:26:00,3.28991,3.29079,3.28153,3.28428,8640000.0
2008-08-22 02:27:00,3.27932,3.288,3.27648,3.28578,7880000.0
2008-08-22 02:28:00,3.29131,3.29277,3.28271,3.28341,5260000.0
2008-08-22 02:29:00,3.28832,3.29041,3.27962,3.28052,12380000.0
2008-08-22 02:30:00,3.29007,3.29404,3.28848,3.29322,6000000.0
2008-08-22 02:31:00,3.28457,3.29385,3.28089,3.29147,5250000.0
2008-08-22 02:32:00,3.29002,3.29002,3.28382,3.28937,3750000.0
2008-08-22 02:34:00,3.29227,3.29227,3.28263,3.28961,5630000.0
2008-08-22 02:35:00,3.28462,3.29003,3.28462,3.2898,5630000.0
2008-08-22 02:36:00,3.28736,3.28997,3.28052,3.28997,5640000.0
2008-08-22 02:37:00,3.28623,3.29509,3.28547,3.29145,6380000.0
2008-08-22 02:38:00,3.28637,3.29028,3.2808,3.28637,7880000.0
2008-08-22 02:39:00,3.29073,3.29252,3.2821,3.29096,4880000.0
2008-08-22 02:40:00,3.28494,3.28891,3.28308,3.28859,7500000.0
2008-08-22 02:41:00,3.28907,3.29281,3.28311,3.2842,6760000.0
2008-08-22 02:42:00,3.29357,3.29357,3.28722,3.28905,3750000.0
2008-08-22 02:43:00,3.28927,3.29007,3.28078,3.29007,3380000.0
2008-08-22 02:44:00,3.28922,3.29217,3.28025,3.28156,13140000.0
2008-08-22 02:45:00,3.29279,3.29279,3.28665,3.28897,6380000.0
2008-08-22 02:46:00,3.28003,3.28952,3.28003,3.28952,3750000.0
2008-08-22 02:47:00,3.28427,3.29201,3.28427,3.29021,6380000.0
2008-08-22 02:48:00,3.28745,3.29043,3.28504,3.28504,5250000.0
2008-08-22 02:49:00,3.28939,3.29127,3.28231,3.28536,5630000.0
2008-08-22 02:50:00,3.2874,3.2966,3.28584,3.2867,6380000.0
2008-08-22 02:51:00,3.28633,3.2894,3.2843,3.28614,4880000.0
2008-08-22 02:52:00,3.29154,3.2933,3.28886,3.28937,6390000.0
2008-08-22 02:53:00,3.28975,3.2905,3.286,3.286,3380000.0
2008-08-22 02:54:00,3.28576,3.2926,3.28576,3.28962,6750000.0
2008-08-22 02:55:00,3.29051,3.29051,3.28487,3.2905,6380000.0
2008-08-22 02:56:00,3.28657,3.29162,3.28657,3.29162,3750000.0
2008-08-22 02:57:00,3.28901,3.29115,3.28686,3.28859,3750000.0
2008-08-22 02:58:00,3.28489,3.28843,3.28018,3.28491,4500000.0
2008-08-22 02:59:00,3.28439,3.29116,3.28439,3.2892,8630000.0
2008-08-22 03:00:00,3.29084,3.29125,3.27898,3.27943,8260000.0
2008-08-22 03:01:00,3.28502,3.29,3.28502,3.28856,7140000.0
2008-08-22 03:02:00,3.2837,3.2928,3.2837,3.29182,5250000.0
2008-08-22 03:03:00,3.2896,3.29029,3.28059,3.29029,6380000.0
2008-08-22 03:04:00,3.28909,3.28991,3.28483,3.28611,3750000.0
2008-08-22 03:05:00,3.29073,3.29151,3.28485,3.29014,6010000.0
2008-08-22 03:06:00,3.29286,3.29286,3.28076,3.28076,13510000.0
2008-08-22 03:07:00,3.28133,3.29118,3.28133,3.28967,7880000.0
2008-08-22 03:08:00,3.28539,3.29155,3.28083,3.28083,10520000.0
2008-08-22 03:09:00,3.28606,3.28936,3.27974,3.28808,6020000.0
2008-08-22 03:10:00,3.29237,3.29454,3.28282,3.29183,10890000.0
2008-08-22 03:12:00,3.28916,3.28916,3.27999,3.28876,5250000.0
2008-08-22 03:13:00,3.28625,3.2952,3.28173,3.28686,8250000.0
2008-08-22 03:14:00,3.28872,3.29224,3.28872,3.29224,1130000.0
2008-08-22 03:15:00,3.29044,3.29044,3.28043,3.28793,12000000.0
2008-08-22 03:16:00,3.28434,3.28918,3.27953,3.28918,3750000.0
2008-08-22 03:17:00,3.28782,3.28905,3.27836,3.28864,8250000.0
2008-08-22 03:18:00,3.28644,3.29497,3.28224,3.28224,11630000.0
2008-08-22 03:19:00,3.28842,3.29002,3.27972,3.28062,8250000.0
2008-08-22 03:21:00,3.29084,3.29302,3.28104,3.28104,7880000.0
2008-08-22 03:22:00,3.28969,3.29129,3.28969,3.28998,2250000.0
2008-08-22 03:24:00,3.28999,3.29004,3.28529,3.28529,3020000.0
2008-08-22 03:25:00,3.28937,3.28937,3.28937,3.28937,750000.0
2008-08-22 03:26:00,3.295,3.295,3.28173,3.28841,7510000.0
2008-08-22 03:27:00,3.28058,3.28935,3.28058,3.28935,1130000.0
2008-08-22 03:28:00,3.28407,3.28841,3.27878,3.28791,4510000.0
2008-08-22 03:29:00,3.28899,3.2934,3.28103,3.2934,5630000.0
2008-08-22 03:30:00,3.28553,3.2915,3.28094,3.28519,13890000.0
2008-08-22 03:31:00,3.29123,3.29153,3.28243,3.29142,4890000.0
2008-08-22 03:32:00,3.28948,3.28948,3.28948,3.28948,750000.0
2008-08-22 03:34:00,3.28835,3.29114,3.28162,3.29114,3750000.0
2008-08-22 03:35:00,3.29264,3.29804,3.28588,3.28692,7890000.0
2008-08-22 03:36:00,3.28957,3.29051,3.28502,3.29028,4500000.0
2008-08-22 03:37:00,3.28956,3.29062,3.27991,3.28414,4500000.0
2008-08-22 03:38:00,3.28852,3.29202,3.28118,3.28118,4880000.0
2008-08-22 03:39:00,3.29091,3.29091,3.28591,3.28591,2630000.0
2008-08-22 03:40:00,3.29216,3.29425,3.28723,3.28867,6380000.0
2008-08-22 03:45:00,3.28879,3.29371,3.28382,3.28382,12770000.0
2008-08-22 03:46:00,3.27933,3.27933,3.27933,3.27933,750000.0
2008-08-22 03:47:00,3.28112,3.28112,3.27973,3.27973,1130000.0
2008-08-22 03:48:00,3.29066,3.29066,3.29066,3.29066,750000.0
2008-08-22 03:49:00,3.29072,3.29072,3.28588,3.28588,1500000.0
2008-08-22 03:51:00,3.29193,3.29193,3.28036,3.28036,5250000.0
2008-08-22 03:52:00,3.28909,3.29919,3.28276,3.28689,11630000.0
2008-08-22 03:54:00,3.29126,3.29587,3.28256,3.28256,7510000.0
2008-08-22 03:55:00,3.28974,3.28974,3.28012,3.28012,3000000.0
2008-08-22 03:56:00,3.28438,3.29188,3.2816,3.2816,4130000.0
2008-08-22 03:59:00,3.28985,3.29282,3.28122,3.28122,8250000.0
2008-08-22 04:00:00,3.29265,3.29327,3.28401,3.28992,6760000.0
2008-08-22 04:01:00,3.28873,3.28873,3.28035,3.2849,3000000.0
2008-08-22 04:02:00,3.2918,3.29195,3.2806,3.28149,11630000.0
2008-08-22 04:03:00,3.29088,3.29088,3.28333,3.28536,3750000.0
2008-08-22 04:04:00,3.28176,3.28945,3.28176,3.28857,4130000.0
2008-08-22 04:05:00,3.28518,3.29049,3.28518,3.29008,3750000.0
2008-08-22 04:06:00,3.28976,3.28976,3.28961,3.28961,1500000.0
2008-08-22 04:07:00,3.28851,3.29042,3.28513,3.28513,3750000.0
2008-08-22 04:09:00,3.28923,3.28927,3.28306,3.28873,5260000.0
2008-08-22 04:10:00,3.28745,3.29253,3.28745,3.29126,3750000.0
2008-08-22 04:11:00,3.29029,3.29088,3.28209,3.28209,5250000.0
2008-08-22 04:12:00,3.28947,3.28977,3.28026,3.28448,3750000.0
2008-08-22 04:13:00,3.28764,3.29355,3.28113,3.28952,11250000.0
2008-08-22 04:14:00,3.29042,3.29042,3.28102,3.28102,4130000.0
2008-08-22 04:15:00,3.2901,3.29315,3.28748,3.29084,5630000.0
2008-08-22 04:16:00,3.29048,3.29338,3.28692,3.29091,5250000.0
2008-08-22 04:17:00,3.29098,3.29299,3.28091,3.28091,8630000.0
2008-08-22 04:18:00,3.28885,3.29035,3.28502,3.28823,6000000.0
2008-08-22 04:19:00,3.28953,3.29183,3.28032,3.28032,9010000.0
2008-08-22 04:20:00,3.2893,3.29416,3.28194,3.28194,6380000.0
2008-08-22 04:21:00,3.29031,3.29283,3.28676,3.29164,4880000.0
2008-08-22 04:22:00,3.29064,3.29461,3.28221,3.29461,3750000.0
2008-08-22 04:23:00,3.28796,3.2943,3.28283,3.28283,3750000.0
2008-08-22 04:24:00,3.28787,3.29489,3.28787,3.29051,4500000.0
2008-08-22 04:25:00,3.29017,3.29017,3.28096,3.28897,2250000.0
2008-08-22 04:26:00,3.29067,3.29544,3.28205,3.28205,10130000.0
2008-08-22 04:27:00,3.28658,3.29148,3.28566,3.28566,3750000.0
2008-08-22 04:28:00,3.2896,3.29417,3.28176,3.28176,10890000.0
2008-08-22 04:29:00,3.28092,3.29032,3.27953,3.28657,3380000.0
2008-08-22 04:30:00,3.29379,3.29379,3.28526,3.28526,5260000.0
2008-08-22 04:31:00,3.28962,3.29001,3.28467,3.29001,5630000.0
2008-08-22 04:32:00,3.28982,3.29328,3.28163,3.28622,12390000.0
2008-08-22 04:33:00,3.28749,3.29007,3.28749,3.29007,5630000.0
2008-08-22 04:34:00,3.29101,3.29249,3.28211,3.28904,10140000.0
2008-08-22 04:35:00,3.28492,3.28985,3.27927,3.28961,4510000.0
2008-08-22 04:36:00,3.28713,3.28783,3.27627,3.28019,7880000.0
2008-08-22 04:37:00,3.29155,3.29156,3.29137,3.29156,2250000.0
2008-08-22 04:38:00,3.28859,3.28973,3.27966,3.28058,9380000.0
2008-08-22 04:39:00,3.28617,3.29088,3.28102,3.28901,5640000.0
2008-08-22 04:40:00,3.2867,3.29261,3.2867,3.28721,6000000.0
2008-08-22 04:41:00,3.29086,3.29183,3.28585,3.29062,4890000.0
2008-08-22 04:42:00,3.2851,3.29005,3.28087,3.28886,5250000.0
2008-08-22 04:43:00,3.27933,3.28792,3.27887,3.28792,4500000.0
2008-08-22 04:44:00,3.28681,3.2912,3.28681,3.2912,1880000.0
2008-08-22 04:45:00,3.29133,3.29375,3.28412,3.28822,14630000.0
2008-08-22 04:47:00,3.29013,3.29013,3.27889,3.28792,7510000.0
2008-08-22 04:48:00,3.29142,3.29233,3.28084,3.28084,7880000.0
2008-08-22 04:49:00,3.29049,3.29284,3.28093,3.28152,8250000.0
2008-08-22 04:50:00,3.29058,3.29089,3.28729,3.2888,3750000.0
2008-08-22 04:51:00,3.29347,3.29347,3.28158,3.2888,7880000.0
2008-08-22 04:52:00,3.29027,3.29027,3.28206,3.28206,1500000.0
2008-08-22 04:53:00,3.28193,3.2898,3.27975,3.28748,3760000.0
2008-08-22 04:54:00,3.28609,3.29347,3.28494,3.2876,5630000.0
2008-08-22 04:56:00,3.29045,3.29059,3.28233,3.28899,6390000.0
2008-08-22 04:57:00,3.28418,3.28985,3.27962,3.28985,9010000.0
2008-08-22 04:58:00,3.28925,3.29413,3.2875,3.2903,7880000.0
2008-08-22 04:59:00,3.29031,3.29051,3.28366,3.28658,4880000.0
2008-08-22 05:00:00,3.29094,3.2929,3.28143,3.28143,5250000.0
2008-08-22 05:01:00,3.29277,3.29277,3.28967,3.28967,1130000.0
2008-08-22 05:02:00,3.28777,3.28975,3.28035,3.28035,6000000.0
2008-08-22 05:03:00,3.28867,3.29051,3.28497,3.28526,4880000.0
2008-08-22 05:04:00,3.29093,3.2927,3.28341,3.29169,9750000.0
2008-08-22 05:05:00,3.28962,3.28962,3.28502,3.28502,1500000.0
2008-08-22 05:06:00,3.29052,3.29089,3.28054,3.28123,8260000.0
2008-08-22 05:07:00,3.28841,3.29071,3.28368,3.28368,4880000.0
2008-08-22 05:08:00,3.28956,3.2931,3.28254,3.28962,10510000.0
2008-08-22 05:09:00,3.2906,3.29122,3.28916,3.28961,4500000.0
2008-08-22 05:10:00,3.2918,3.2918,3.28945,3.29017,3750000.0
2008-08-22 05:11:00,3.29034,3.29034,3.28368,3.28907,5260000.0
2008-08-22 05:12:00,3.29052,3.29075,3.28084,3.2902,7880000.0
2008-08-22 05:13:00,3.28953,3.28953,3.28194,3.28607,9760000.0
2008-08-22 05:14:00,3.28747,3.29257,3.28303,3.2887,8250000.0
2008-08-22 05:15:00,3.29227,3.29227,3.2857,3.2857,3750000.0
2008-08-22 05:16:00,3.2852,3.29054,3.2852,3.28981,4130000.0
2008-08-22 05:17:00,3.29001,3.29001,3.28482,3.28853,7510000.0
2008-08-22 05:18:00,3.28911,3.29026,3.28907,3.29026,2630000.0
2008-08-22 05:19:00,3.29077,3.29162,3.28478,3.28478,6380000.0
2008-08-22 05:20:00,3.28828,3.28973,3.28451,3.28852,4130000.0
2008-08-22 05:21:00,3.28895,3.28988,3.28457,3.28901,5250000.0
2008-08-22 05:22:00,3.28777,3.28821,3.28,3.28411,4880000.0
2008-08-22 05:23:00,3.28997,3.28997,3.28206,3.28564,4500000.0
2008-08-22 05:24:00,3.29001,3.29125,3.28141,3.28893,4500000.0
2008-08-22 05:25:00,3.28999,3.28999,3.28551,3.28985,3380000.0
2008-08-22 05:26:00,3.28982,3.29027,3.2817,3.2817,6750000.0
2008-08-22 05:27:00,3.28814,3.29018,3.2806,3.28349,7500000.0
2008-08-22 05:28:00,3.29001,3.29184,3.28553,3.29065,7500000.0
2008-08-22 05:29:00,3.2901,3.29057,3.28034,3.28324,9760000.0
2008-08-22 05:30:00,3.29177,3.29177,3.28994,3.28994,5250000.0
2008-08-22 05:31:00,3.29016,3.29174,3.28398,3.29088,7880000.0
2008-08-22 05:32:00,3.29154,3.29512,3.28098,3.29167,6380000.0
2008-08-22 05:34:00,3.28216,3.29426,3.28216,3.29144,5250000.0
2008-08-22 05:35:00,3.28617,3.28949,3.28017,3.28017,4130000.0
2008-08-22 05:36:00,3.28727,3.29139,3.28143,3.28966,3750000.0
2008-08-22 05:37:00,3.2891,3.28966,3.2847,3.28932,6750000.0
2008-08-22 05:38:00,3.28921,3.29069,3.28181,3.28851,8250000.0
2008-08-22 05:39:00,3.28775,3.29014,3.28345,3.2894,7130000.0
2008-08-22 05:40:00,3.28974,3.28974,3.28434,3.28434,5260000.0
2008-08-22 05:41:00,3.28994,3.29,3.2826,3.28964,6750000.0
2008-08-22 05:42:00,3.2807,3.28906,3.2807,3.28169,5250000.0
2008-08-22 05:43:00,3.28805,3.29069,3.28447,3.29069,3750000.0
2008-08-22 05:44:00,3.291,3.29144,3.28177,3.28885,11630000.0
2008-08-22 05:45:00,3.29175,3.29204,3.28206,3.28537,15760000.0
2008-08-22 05:46:00,3.28783,3.28949,3.28064,3.2875,6380000.0
2008-08-22 05:47:00,3.28904,3.29033,3.28692,3.29029,5250000.0
2008-08-22 05:48:00,3.28922,3.28951,3.28446,3.28876,8630000.0
2008-08-22 05:49:00,3.28795,3.29014,3.2793,3.28071,9010000.0
2008-08-22 05:50:00,3.28911,3.28951,3.2841,3.28529,4500000.0
2008-08-22 05:51:00,3.28911,3.29138,3.27796,3.29138,6380000.0
2008-08-22 05:52:00,3.29004,3.29085,3.28045,3.28059,16880000.0
2008-08-22 05:53:00,3.28559,3.29107,3.2808,3.28926,6010000.0
2008-08-22 05:54:00,3.29015,3.29397,3.28252,3.29093,7140000.0
2008-08-22 05:55:00,3.27966,3.28842,3.27755,3.28842,10130000.0
2008-08-22 05:56:00,3.28974,3.29123,3.2823,3.28631,7510000.0
2008-08-22 05:57:00,3.28927,3.28927,3.27811,3.27957,3750000.0
2008-08-22 05:58:00,3.28864,3.29096,3.28028,3.28627,11630000.0
2008-08-22 05:59:00,3.29024,3.29117,3.27915,3.29006,6380000.0
2008-08-22 06:00:00,3.29303,3.29303,3.28694,3.29019,3750000.0
2008-08-22 06:01:00,3.28516,3.29281,3.28036,3.28145,12390000.0
2008-08-22 06:02:00,3.28202,3.29363,3.28202,3.29004,4130000.0
2008-08-22 06:04:00,3.29203,3.29531,3.28284,3.28284,7510000.0
2008-08-22 06:05:00,3.28943,3.28943,3.27905,3.27905,3000000.0
2008-08-22 06:08:00,3.29286,3.29291,3.28412,3.28705,2630000.0
2008-08-22 06:09:00,3.28113,3.29127,3.28113,3.28979,4130000.0
2008-08-22 06:10:00,3.28506,3.28613,3.2805,3.28544,6000000.0
2008-08-22 06:11:00,3.2874,3.29123,3.28568,3.28568,6380000.0
2008-08-22 06:12:00,3.29217,3.29217,3.28219,3.28921,5630000.0
2008-08-22 06:13:00,3.28896,3.29121,3.28136,3.28136,7130000.0
2008-08-22 06:14:00,3.28796,3.28968,3.27906,3.28026,9750000.0
2008-08-22 06:15:00,3.29194,3.29194,3.28184,3.28935,3380000.0
2008-08-22 06:16:00,3.28017,3.28894,3.28017,3.28551,5630000.0
2008-08-22 06:17:00,3.29046,3.29297,3.28996,3.29297,4500000.0
2008-08-22 06:18:00,3.28702,3.28845,3.27693,3.28845,7880000.0
2008-08-22 06:19:00,3.2917,3.29451,3.28167,3.28167,9010000.0
2008-08-22 06:21:00,3.28799,3.28967,3.27941,3.2806,7510000.0
2008-08-22 06:22:00,3.29004,3.29004,3.28302,3.2891,4880000.0
2008-08-22 06:23:00,3.29019,3.29095,3.28064,3.28839,7880000.0
2008-08-22 06:24:00,3.28638,3.2934,3.28638,3.28895,3760000.0
2008-08-22 06:25:00,3.28895,3.28929,3.28427,3.28895,5250000.0
2008-08-22 06:26:00,3.28915,3.29036,3.28915,3.28945,4130000.0
2008-08-22 06:27:00,3.29203,3.29369,3.28793,3.28793,3760000.0
2008-08-22 06:28:00,3.29242,3.29291,3.28758,3.28882,5260000.0
2008-08-22 06:29:00,3.29084,3.29252,3.2822,3.2913,6000000.0
2008-08-22 06:30:00,3.29059,3.29426,3.28439,3.29045,5260000.0
2008-08-22 06:31:00,3.29259,3.29278,3.28816,3.28986,5630000.0
2008-08-22 06:32:00,3.28921,3.29194,3.2891,3.29194,3000000.0
2008-08-22 06:33:00,3.2912,3.2912,3.28651,3.28651,1880000.0
2008-08-22 06:34:00,3.29028,3.29099,3.28615,3.28615,3000000.0
2008-08-22 06:35:00,3.29133,3.29195,3.28245,3.28811,6000000.0
2008-08-22 06:36:00,3.29178,3.2937,3.28762,3.29246,5250000.0
2008-08-22 06:37:00,3.29221,3.29272,3.28912,3.29204,3380000.0
2008-08-22 06:38:00,3.29279,3.2943,3.2875,3.28983,4890000.0
2008-08-22 06:39:00,3.28752,3.29093,3.28671,3.29081,3750000.0
2008-08-22 06:40:00,3.28763,3.29248,3.2836,3.28628,6010000.0
2008-08-22 06:41:00,3.28497,3.29117,3.28497,3.29117,1880000.0
2008-08-22 06:42:00,3.29207,3.29207,3.28206,3.29123,6000000.0
2008-08-22 06:43:00,3.29336,3.29336,3.28426,3.29192,6000000.0
2008-08-22 06:44:00,3.29231,3.29299,3.29053,3.29299,6380000.0
2008-08-22 06:45:00,3.28653,3.29342,3.28653,3.29342,1500000.0
2008-08-22 06:46:00,3.28827,3.29156,3.28699,3.29146,5630000.0
2008-08-22 06:47:00,3.29434,3.29434,3.28081,3.28081,4500000.0
2008-08-22 06:48:00,3.28914,3.29402,3.28818,3.2904,5250000.0
2008-08-22 06:49:00,3.29064,3.29196,3.28567,3.29196,5630000.0
2008-08-22 06:50:00,3.29005,3.29005,3.28786,3.28786,1500000.0
2008-08-22 06:51:00,3.29046,3.29235,3.29046,3.29235,1880000.0
2008-08-22 06:52:00,3.29347,3.29347,3.28299,3.29239,4130000.0
2008-08-22 06:53:00,3.29224,3.29286,3.28556,3.29168,5250000.0
2008-08-22 06:54:00,3.28613,3.29028,3.286,3.29028,2630000.0
2008-08-22 06:55:00,3.29355,3.29698,3.28531,3.28531,7510000.0
2008-08-22 06:56:00,3.29286,3.29314,3.28534,3.28819,3760000.0
2008-08-22 06:57:00,3.29066,3.29234,3.28763,3.29234,5630000.0
2008-08-22 06:58:00,3.2922,3.2922,3.28149,3.29018,7510000.0
2008-08-22 06:59:00,3.29116,3.29536,3.28363,3.28575,4130000.0
2008-08-22 07:00:00,3.29452,3.29452,3.28641,3.2914,6000000.0
2008-08-22 07:01:00,3.28689,3.2904,3.2827,3.28948,5250000.0
2008-08-22 07:02:00,3.29232,3.29232,3.28588,3.29094,7500000.0
2008-08-22 07:03:00,3.29221,3.29223,3.29024,3.29024,5250000.0
2008-08-22 07:04:00,3.28822,3.29391,3.28683,3.29269,5250000.0
2008-08-22 07:05:00,3.29178,3.29178,3.28644,3.29171,5630000.0
2008-08-22 07:06:00,3.29079,3.29281,3.28704,3.29281,7880000.0
2008-08-22 07:07:00,3.29006,3.29212,3.28258,3.2874,7880000.0
2008-08-22 07:08:00,3.28545,3.28958,3.28545,3.28958,1500000.0
2008-08-22 07:09:00,3.29032,3.29388,3.29017,3.29121,5260000.0
2008-08-22 07:10:00,3.28656,3.29228,3.28656,3.29103,6750000.0
2008-08-22 07:11:00,3.29138,3.29404,3.28849,3.28854,4880000.0
2008-08-22 07:12:00,3.29223,3.2926,3.28382,3.29152,6010000.0
2008-08-22 07:13:00,3.28777,3.29333,3.28777,3.28783,4880000.0
2008-08-22 07:14:00,3.29299,3.29299,3.2822,3.28725,4890000.0
2008-08-22 07:15:00,3.29369,3.29369,3.28681,3.28681,3750000.0
2008-08-22 07:16:00,3.28664,3.28878,3.2796,3.2796,3760000.0
2008-08-22 07:17:00,3.29083,3.29083,3.28212,3.28979,6760000.0
2008-08-22 07:18:00,3.28704,3.29469,3.28704,3.29239,7140000.0
2008-08-22 07:19:00,3.28324,3.29336,3.28324,3.28727,5250000.0
2008-08-22 07:20:00,3.29238,3.29425,3.28818,3.28869,6000000.0
2008-08-22 07:21:00,3.29241,3.29281,3.29109,3.29226,3000000.0
2008-08-22 07:22:00,3.28746,3.29218,3.28292,3.28747,4890000.0
2008-08-22 07:23:00,3.29013,3.2921,3.28591,3.28591,3380000.0
2008-08-22 07:24:00,3.29244,3.29244,3.28061,3.28061,1500000.0
2008-08-22 07:25:00,3.29237,3.29237,3.29237,3.29237,750000.0
2008-08-22 07:26:00,3.29279,3.29279,3.28896,3.2904,3000000.0
2008-08-22 07:27:00,3.28713,3.29158,3.28107,3.28195,8250000.0
2008-08-22 07:28:00,3.29154,3.29225,3.28808,3.29225,4500000.0
2008-08-22 07:29:00,3.28704,3.29083,3.28704,3.29066,9760000.0
2008-08-22 07:30:00,3.29202,3.29467,3.28891,3.29384,4880000.0
2008-08-22 07:31:00,3.2858,3.29131,3.2858,3.29131,3000000.0
2008-08-22 07:32:00,3.2932,3.2932,3.28292,3.29152,5250000.0
2008-08-22 07:33:00,3.29228,3.29259,3.28923,3.29182,5630000.0
2008-08-22 07:34:00,3.289,3.29182,3.28255,3.29182,6760000.0
2008-08-22 07:35:00,3.28207,3.29081,3.28207,3.29081,3380000.0
2008-08-22 07:36:00,3.29149,3.29153,3.28732,3.29153,3750000.0
2008-08-22 07:37:00,3.28102,3.29217,3.28102,3.29068,5630000.0
2008-08-22 07:38:00,3.28781,3.29464,3.28362,3.28752,3760000.0
2008-08-22 07:39:00,3.29063,3.29223,3.28269,3.28666,5250000.0
2008-08-22 07:40:00,3.28892,3.29318,3.28892,3.29194,6000000.0
2008-08-22 07:41:00,3.2928,3.2946,3.28819,3.29123,4510000.0
2008-08-22 07:42:00,3.29281,3.29281,3.287,3.29275,5630000.0
2008-08-22 07:43:00,3.28997,3.29456,3.28196,3.28196,4880000.0
2008-08-22 07:44:00,3.28953,3.29287,3.28366,3.29089,4510000.0
2008-08-22 07:45:00,3.29387,3.29387,3.28737,3.29238,3380000.0
2008-08-22 07:46:00,3.29303,3.29422,3.28889,3.29081,6000000.0
2008-08-22 07:47:00,3.29,3.29137,3.28171,3.28997,7880000.0
2008-08-22 07:48:00,3.29024,3.2923,3.28667,3.28667,1880000.0
2008-08-22 07:49:00,3.28825,3.29359,3.28699,3.29109,4130000.0
2008-08-22 07:50:00,3.29104,3.29223,3.28184,3.29169,8250000.0
2008-08-22 07:51:00,3.28649,3.29167,3.28186,3.29143,6750000.0
2008-08-22 07:52:00,3.28525,3.29153,3.27997,3.28236,12760000.0
2008-08-22 07:53:00,3.29271,3.29517,3.28591,3.29303,3380000.0
2008-08-22 07:54:00,3.28741,3.29297,3.28606,3.28606,4880000.0
2008-08-22 07:55:00,3.28764,3.29279,3.28739,3.29279,3010000.0
2008-08-22 07:56:00,3.28967,3.29385,3.2888,3.29155,7130000.0
2008-08-22 07:57:00,3.28795,3.29173,3.28755,3.29086,4500000.0
2008-08-22 07:58:00,3.2908,3.2908,3.28403,3.28753,5260000.0
2008-08-22 07:59:00,3.29195,3.29195,3.2799,3.28111,13890000.0
2008-08-22 08:00:00,3.29072,3.29072,3.27868,3.28921,6760000.0
2008-08-22 08:01:00,3.28904,3.2959,3.28904,3.29372,7130000.0
2008-08-22 08:02:00,3.2939,3.2939,3.2839,3.29133,7880000.0
2008-08-22 08:03:00,3.28488,3.29328,3.28488,3.29289,6000000.0
2008-08-22 08:04:00,3.2916,3.29672,3.28367,3.28367,5250000.0
2008-08-22 08:05:00,3.29427,3.29506,3.28335,3.28889,4880000.0
2008-08-22 08:06:00,3.28287,3.29482,3.28059,3.2938,4880000.0
2008-08-22 08:07:00,3.28099,3.29003,3.28099,3.29003,6380000.0
2008-08-22 08:08:00,3.28802,3.29363,3.28411,3.28722,7520000.0
2008-08-22 08:09:00,3.2853,3.29326,3.28476,3.28476,7510000.0
2008-08-22 08:10:00,3.29317,3.29461,3.28754,3.28754,5250000.0
2008-08-22 08:11:00,3.29191,3.29225,3.28391,3.28921,8250000.0
2008-08-22 08:12:00,3.28967,3.29504,3.28412,3.29121,5630000.0
2008-08-22 08:13:00,3.293,3.29369,3.28675,3.29121,5630000.0
2008-08-22 08:14:00,3.29158,3.29346,3.28829,3.29094,4880000.0
2008-08-22 08:15:00,3.29391,3.29391,3.28495,3.29143,5250000.0
2008-08-22 08:16:00,3.2875,3.29479,3.2875,3.29132,4890000.0
2008-08-22 08:17:00,3.29511,3.29511,3.28364,3.28364,5250000.0
2008-08-22 08:18:00,3.28798,3.29448,3.28798,3.29418,5640000.0
2008-08-22 08:19:00,3.2866,3.29246,3.28408,3.28963,7140000.0
2008-08-22 08:20:00,3.28333,3.29281,3.28309,3.29044,6750000.0
2008-08-22 08:21:00,3.29288,3.29289,3.28373,3.28373,5250000.0
2008-08-22 08:22:00,3.28898,3.29307,3.28202,3.28308,9000000.0
2008-08-22 08:23:00,3.29141,3.29233,3.28401,3.28727,7510000.0
2008-08-22 08:24:00,3.28841,3.29337,3.288,3.28856,5630000.0
2008-08-22 08:25:00,3.28635,3.29294,3.28365,3.28921,6000000.0
2008-08-22 08:26:00,3.29009,3.2955,3.28377,3.28925,6750000.0
2008-08-22 08:27:00,3.28624,3.29217,3.28027,3.28884,6760000.0
2008-08-22 08:28:00,3.28911,3.28911,3.28483,3.28792,4130000.0
2008-08-22 08:29:00,3.29058,3.29094,3.28203,3.28203,4880000.0
2008-08-22 08:30:00,3.29276,3.29276,3.28669,3.28731,5250000.0
2008-08-22 08:31:00,3.29151,3.29254,3.28277,3.28666,10880000.0
2008-08-22 08:32:00,3.28321,3.28963,3.27766,3.27766,7510000.0
2008-08-22 08:33:00,3.28403,3.29164,3.28202,3.28641,7880000.0
2008-08-22 08:34:00,3.29007,3.2948,3.28228,3.28643,9000000.0
2008-08-22 08:35:00,3.29219,3.29219,3.27763,3.28822,6760000.0
2008-08-22 08:36:00,3.28702,3.29008,3.28435,3.29008,5260000.0
2008-08-22 08:37:00,3.2844,3.29031,3.2844,3.28977,5630000.0
2008-08-22 08:38:00,3.28515,3.29042,3.28515,3.28922,4510000.0
2008-08-22 08:39:00,3.29046,3.29046,3.2796,3.2796,7130000.0
2008-08-22 08:40:00,3.28845,3.28887,3.28147,3.28705,7880000.0
2008-08-22 08:41:00,3.28395,3.28965,3.28342,3.28804,9010000.0
2008-08-22 08:42:00,3.28962,3.29102,3.28129,3.28129,6750000.0
2008-08-22 08:43:00,3.28064,3.2898,3.28064,3.28958,6000000.0
2008-08-22 08:44:00,3.28532,3.28909,3.28532,3.2884,4880000.0
2008-08-22 08:45:00,3.29194,3.29194,3.2774,3.28195,15390000.0
2008-08-22 08:46:00,3.28821,3.2927,3.28262,3.29223,11630000.0
2008-08-22 08:47:00,3.28809,3.28972,3.28421,3.28894,4880000.0
2008-08-22 08:48:00,3.28964,3.29006,3.27982,3.28847,9380000.0
2008-08-22 08:49:00,3.28433,3.2879,3.27751,3.28356,13900000.0
2008-08-22 08:50:00,3.27691,3.28902,3.27691,3.28494,9380000.0
2008-08-22 08:51:00,3.27927,3.28923,3.27927,3.28474,10130000.0
2008-08-22 08:52:00,3.28302,3.2903,3.27669,3.2833,7140000.0
2008-08-22 08:53:00,3.28251,3.2875,3.28144,3.28675,9750000.0
2008-08-22 08:54:00,3.28728,3.28743,3.27705,3.28415,22140000.0
2008-08-22 08:55:00,3.28449,3.2906,3.28037,3.28037,4510000.0
2008-08-22 08:56:00,3.2833,3.28766,3.28176,3.28431,9010000.0
2008-08-22 08:57:00,3.28143,3.28676,3.27627,3.28503,7140000.0
2008-08-22 08:58:00,3.28477,3.28511,3.27865,3.27865,6380000.0
2008-08-22 08:59:00,3.28457,3.28637,3.27588,3.27997,8640000.0
2008-08-22 09:00:00,3.28433,3.28776,3.27877,3.28723,7130000.0
2008-08-22 09:01:00,3.28083,3.28763,3.28083,3.28624,7130000.0
2008-08-22 09:02:00,3.28129,3.28817,3.27804,3.28672,6000000.0
2008-08-22 09:03:00,3.28731,3.28731,3.28022,3.28454,5630000.0
2008-08-22 09:04:00,3.28485,3.28907,3.28391,3.28907,5630000.0
2008-08-22 09:05:00,3.28639,3.29007,3.27991,3.28749,4510000.0
2008-08-22 09:06:00,3.28649,3.29087,3.28499,3.28733,7130000.0
2008-08-22 09:07:00,3.29179,3.29314,3.28656,3.28847,8630000.0
2008-08-22 09:08:00,3.28956,3.29035,3.28379,3.28379,6000000.0
2008-08-22 09:09:00,3.2899,3.29084,3.28037,3.29084,5250000.0
2008-08-22 09:10:00,3.29018,3.29082,3.28557,3.29082,5250000.0
2008-08-22 09:11:00,3.28763,3.29023,3.28057,3.28995,11640000.0
2008-08-22 09:12:00,3.2903,3.29051,3.2801,3.2904,7130000.0
2008-08-22 09:13:00,3.28625,3.29284,3.28625,3.28692,5250000.0
2008-08-22 09:14:00,3.29339,3.29357,3.2806,3.29075,5250000.0
2008-08-22 09:15:00,3.29423,3.29423,3.28457,3.28457,4880000.0
2008-08-22 09:16:00,3.28816,3.29296,3.28628,3.29296,7130000.0
2008-08-22 09:17:00,3.28744,3.29382,3.28688,3.2883,7510000.0
2008-08-22 09:18:00,3.28197,3.29314,3.28197,3.28594,5640000.0
2008-08-22 09:19:00,3.29263,3.29263,3.28256,3.28865,6010000.0
2008-08-22 09:20:00,3.28347,3.29365,3.28347,3.29365,5250000.0
2008-08-22 09:21:00,3.29248,3.29248,3.28652,3.29207,6010000.0
2008-08-22 09:22:00,3.29041,3.29754,3.28628,3.29548,8250000.0
2008-08-22 09:23:00,3.29493,3.29612,3.28947,3.28982,5260000.0
2008-08-22 09:24:00,3.29284,3.2936,3.28833,3.28951,5630000.0
2008-08-22 09:25:00,3.29049,3.29496,3.28767,3.29022,7880000.0
2008-08-22 09:26:00,3.29698,3.29698,3.29103,3.29103,7500000.0
2008-08-22 09:27:00,3.29214,3.29694,3.28326,3.28699,6380000.0
2008-08-22 09:28:00,3.29121,3.29568,3.28328,3.2898,5630000.0
2008-08-22 09:29:00,3.29064,3.29582,3.28204,3.29378,7880000.0
2008-08-22 09:30:00,3.29072,3.29528,3.29072,3.29528,5250000.0
2008-08-22 09:31:00,3.29446,3.29446,3.28452,3.28956,7880000.0
2008-08-22 09:32:00,3.29466,3.29626,3.28851,3.29075,8250000.0
2008-08-22 09:33:00,3.29122,3.29663,3.2855,3.29447,8250000.0
2008-08-22 09:34:00,3.29442,3.29672,3.29003,3.29583,6380000.0
2008-08-22 09:35:00,3.29265,3.29636,3.29152,3.29152,5260000.0
2008-08-22 09:36:00,3.28664,3.29419,3.28664,3.2895,5250000.0
2008-08-22 09:37:00,3.29476,3.29562,3.28939,3.29221,5630000.0
2008-08-22 09:38:00,3.29126,3.29495,3.28922,3.29407,7880000.0
2008-08-22 09:39:00,3.29378,3.29612,3.28647,3.29089,6750000.0
2008-08-22 09:40:00,3.29001,3.29743,3.2868,3.2868,7880000.0
2008-08-22 09:41:00,3.29622,3.29634,3.29001,3.29506,6010000.0
2008-08-22 09:42:00,3.29421,3.2959,3.28672,3.29464,6010000.0
2008-08-22 09:43:00,3.29304,3.29304,3.28311,3.28984,4510000.0
2008-08-22 09:44:00,3.2945,3.29476,3.28814,3.29315,9000000.0
2008-08-22 09:45:00,3.29609,3.29668,3.28534,3.29646,12010000.0
2008-08-22 09:46:00,3.29475,3.29686,3.28725,3.29686,5640000.0
2008-08-22 09:47:00,3.29753,3.29811,3.29231,3.29387,6000000.0
2008-08-22 09:48:00,3.2993,3.29967,3.29084,3.29925,6390000.0
2008-08-22 09:49:00,3.2986,3.29867,3.29137,3.29137,5250000.0
2008-08-22 09:50:00,3.2986,3.2986,3.29153,3.2967,6750000.0
2008-08-22 09:51:00,3.29002,3.2988,3.28754,3.29503,6010000.0
2008-08-22 09:52:00,3.29602,3.29668,3.29326,3.29326,5630000.0
2008-08-22 09:53:00,3.29483,3.29796,3.29052,3.29667,7880000.0
2008-08-22 09:54:00,3.299,3.299,3.29125,3.29876,5630000.0
2008-08-22 09:55:00,3.29867,3.29877,3.29567,3.29567,5630000.0
2008-08-22 09:56:00,3.29812,3.29915,3.28852,3.29328,7880000.0
2008-08-22 09:57:00,3.29167,3.2977,3.28757,3.28757,6760000.0
2008-08-22 09:58:00,3.29868,3.30103,3.29528,3.29954,7880000.0
2008-08-22 09:59:00,3.29298,3.30108,3.28922,3.30105,7140000.0
2008-08-22 10:00:00,3.29904,3.29904,3.29251,3.29522,4890000.0
2008-08-22 10:01:00,3.2989,3.30063,3.29225,3.30063,6380000.0
2008-08-22 10:02:00,3.29847,3.29999,3.29107,3.29728,7130000.0
2008-08-22 10:03:00,3.29918,3.29966,3.29508,3.29508,4880000.0
2008-08-22 10:04:00,3.29697,3.29971,3.28492,3.29807,8630000.0
2008-08-22 10:05:00,3.29037,3.29795,3.29037,3.29795,4510000.0
2008-08-22 10:06:00,3.29892,3.29921,3.28942,3.29844,6760000.0
2008-08-22 10:07:00,3.29761,3.29761,3.28699,3.29299,4880000.0
2008-08-22 10:08:00,3.29469,3.29698,3.28747,3.29372,6750000.0
2008-08-22 10:09:00,3.29252,3.29864,3.29252,3.29552,4880000.0
2008-08-22 10:10:00,3.29447,3.30093,3.29447,3.29992,5630000.0
2008-08-22 10:11:00,3.29897,3.29897,3.28437,3.29781,8250000.0
2008-08-22 10:12:00,3.29912,3.29912,3.28977,3.29794,5250000.0
2008-08-22 10:13:00,3.29482,3.30019,3.29482,3.29952,4880000.0
2008-08-22 10:14:00,3.29455,3.29919,3.29321,3.29477,6000000.0
2008-08-22 10:15:00,3.29649,3.30257,3.2955,3.30021,8250000.0
2008-08-22 10:16:00,3.29864,3.30132,3.28995,3.29781,7130000.0
2008-08-22 10:17:00,3.29681,3.3009,3.29537,3.3009,5630000.0
2008-08-22 10:18:00,3.30075,3.30116,3.29089,3.295,4510000.0
2008-08-22 10:19:00,3.30052,3.30061,3.2964,3.30005,6010000.0
2008-08-22 10:20:00,3.29201,3.29963,3.28741,3.29599,19520000.0
2008-08-22 10:21:00,3.3002,3.30108,3.29063,3.29951,6760000.0
2008-08-22 10:22:00,3.29569,3.30107,3.29569,3.2958,7880000.0
2008-08-22 10:23:00,3.29521,3.30122,3.29352,3.29352,7500000.0
2008-08-22 10:24:00,3.29306,3.30053,3.28974,3.29678,19160000.0
2008-08-22 10:25:00,3.30047,3.30119,3.29033,3.29033,7140000.0
2008-08-22 10:26:00,3.30111,3.30161,3.29136,3.29796,8250000.0
2008-08-22 10:27:00,3.29447,3.29926,3.29447,3.29694,6010000.0
2008-08-22 10:28:00,3.29766,3.29826,3.29064,3.29826,4880000.0
2008-08-22 10:29:00,3.29777,3.29777,3.29061,3.29062,7880000.0
2008-08-22 10:30:00,3.29021,3.29926,3.28946,3.29278,17270000.0
2008-08-22 10:31:00,3.28977,3.29946,3.28977,3.29946,4880000.0
2008-08-22 10:32:00,3.28961,3.29914,3.28961,3.29914,6380000.0
2008-08-22 10:33:00,3.29762,3.30175,3.29426,3.29426,5250000.0
2008-08-22 10:34:00,3.29468,3.30003,3.29441,3.29993,7130000.0
2008-08-22 10:35:00,3.29378,3.29999,3.29378,3.29687,3770000.0
2008-08-22 10:36:00,3.29864,3.30318,3.29279,3.29637,7880000.0
2008-08-22 10:37:00,3.29961,3.29986,3.29366,3.29806,4880000.0
2008-08-22 10:38:00,3.30011,3.30011,3.29427,3.2985,5260000.0
2008-08-22 10:39:00,3.3002,3.3002,3.29271,3.29618,6760000.0
2008-08-22 10:40:00,3.29313,3.29915,3.29012,3.29915,7140000.0
2008-08-22 10:41:00,3.28863,3.29836,3.28863,3.29836,5630000.0
2008-08-22 10:42:00,3.29355,3.30246,3.29106,3.30004,7130000.0
2008-08-22 10:43:00,3.29768,3.29947,3.28884,3.29782,9380000.0
2008-08-22 10:44:00,3.29649,3.30051,3.29163,3.2986,11270000.0
2008-08-22 10:45:00,3.29345,3.29907,3.29211,3.29533,12380000.0
2008-08-22 10:46:00,3.29629,3.29829,3.29376,3.29376,5630000.0
2008-08-22 10:47:00,3.29893,3.29893,3.29299,3.29654,7510000.0
2008-08-22 10:48:00,3.29382,3.29774,3.28677,3.29263,6000000.0
2008-08-22 10:49:00,3.29844,3.29921,3.29022,3.29865,5250000.0
2008-08-22 10:50:00,3.296,3.29723,3.28489,3.29723,7500000.0
2008-08-22 10:51:00,3.29478,3.29883,3.29082,3.29082,7500000.0
2008-08-22 10:52:00,3.29787,3.29787,3.29111,3.29311,7500000.0
2008-08-22 10:53:00,3.29428,3.298,3.29162,3.29753,5630000.0
2008-08-22 10:54:00,3.29921,3.29921,3.2931,3.29343,4880000.0
2008-08-22 10:55:00,3.29804,3.29879,3.29171,3.29798,8250000.0
2008-08-22 10:56:00,3.29461,3.29806,3.28779,3.29806,6760000.0
2008-08-22 10:57:00,3.29481,3.29591,3.29022,3.29179,4880000.0
2008-08-22 10:58:00,3.29525,3.2988,3.28864,3.2988,6770000.0
2008-08-22 10:59:00,3.28938,3.29922,3.28938,3.29485,6390000.0
2008-08-22 11:00:00,3.29811,3.30244,3.29592,3.30108,10500000.0
2008-08-22 11:01:00,3.29976,3.30003,3.29314,3.29496,6750000.0
2008-08-22 11:02:00,3.30028,3.30039,3.29375,3.30039,4510000.0
2008-08-22 11:03:00,3.29958,3.3006,3.28776,3.3006,10130000.0
2008-08-22 11:04:00,3.29939,3.30062,3.29476,3.29601,6000000.0
2008-08-22 11:05:00,3.29718,3.29854,3.2888,3.2888,7890000.0
2008-08-22 11:06:00,3.29666,3.30038,3.29079,3.29523,6760000.0
2008-08-22 11:07:00,3.29589,3.30178,3.29579,3.29598,8250000.0
2008-08-22 11:08:00,3.29496,3.29957,3.28913,3.29957,5630000.0
2008-08-22 11:09:00,3.30006,3.30006,3.29263,3.29465,7510000.0
2008-08-22 11:10:00,3.29765,3.29847,3.28899,3.2981,6380000.0
2008-08-22 11:11:00,3.29958,3.29987,3.29537,3.29847,4880000.0
2008-08-22 11:12:00,3.29698,3.2998,3.29097,3.29097,5640000.0
2008-08-22 11:13:00,3.29434,3.29971,3.29359,3.29881,9760000.0
2008-08-22 11:14:00,3.29832,3.30039,3.29091,3.30039,4880000.0
2008-08-22 11:15:00,3.29487,3.30038,3.29311,3.29955,8640000.0
2008-08-22 11:16:00,3.29925,3.30094,3.29185,3.29676,7510000.0
2008-08-22 11:17:00,3.3006,3.30178,3.29309,3.29635,7880000.0
2008-08-22 11:18:00,3.29123,3.30026,3.29123,3.29497,8630000.0
2008-08-22 11:19:00,3.29421,3.30114,3.29061,3.29886,5250000.0
2008-08-22 11:20:00,3.29856,3.30009,3.2937,3.30009,7880000.0
2008-08-22 11:21:00,3.29977,3.29977,3.28916,3.29901,7880000.0
2008-08-22 11:22:00,3.30036,3.30062,3.29506,3.29965,7500000.0
2008-08-22 11:23:00,3.29634,3.30013,3.29529,3.29819,7140000.0
2008-08-22 11:24:00,3.30149,3.30261,3.29503,3.29665,13500000.0
2008-08-22 11:25:00,3.29482,3.30121,3.2903,3.29628,7880000.0
2008-08-22 11:26:00,3.29524,3.3003,3.29062,3.3003,7130000.0
2008-08-22 11:27:00,3.29549,3.30167,3.29105,3.30102,7130000.0
2008-08-22 11:28:00,3.29882,3.29928,3.28681,3.29535,5630000.0
2008-08-22 11:29:00,3.29816,3.30037,3.29512,3.29512,4880000.0
2008-08-22 11:30:00,3.3006,3.3006,3.28984,3.29466,6390000.0
2008-08-22 11:31:00,3.29501,3.30017,3.2925,3.29833,6750000.0
2008-08-22 11:32:00,3.29111,3.2999,3.2888,3.2888,7880000.0
2008-08-22 11:33:00,3.29334,3.30029,3.29334,3.30029,6380000.0
2008-08-22 11:34:00,3.30061,3.30061,3.29054,3.30019,7500000.0
2008-08-22 11:35:00,3.29993,3.29996,3.29481,3.29565,6770000.0
2008-08-22 11:36:00,3.29554,3.30041,3.2919,3.3002,6750000.0
2008-08-22 11:37:00,3.29749,3.30154,3.29132,3.30005,6010000.0
2008-08-22 11:38:00,3.29967,3.30122,3.29154,3.30022,5630000.0
2008-08-22 11:39:00,3.2884,3.30314,3.2884,3.2907,7130000.0
2008-08-22 11:40:00,3.2993,3.30151,3.2917,3.29714,7130000.0
2008-08-22 11:41:00,3.29356,3.3,3.29094,3.29094,5630000.0
2008-08-22 11:42:00,3.29948,3.29992,3.29282,3.29282,5250000.0
2008-08-22 11:43:00,3.29479,3.30167,3.29479,3.3016,5640000.0
2008-08-22 11:44:00,3.29803,3.30113,3.29061,3.30113,14260000.0
2008-08-22 11:45:00,3.30143,3.30143,3.29533,3.29974,13880000.0
2008-08-22 11:46:00,3.30027,3.30027,3.29189,3.29929,4880000.0
2008-08-22 11:47:00,3.2998,3.30016,3.29304,3.29428,5640000.0
2008-08-22 11:48:00,3.29541,3.30099,3.29501,3.2987,6750000.0
2008-08-22 11:49:00,3.3013,3.3024,3.29771,3.30074,7130000.0
2008-08-22 11:50:00,3.30199,3.30199,3.29652,3.30186,5250000.0
2008-08-22 11:51:00,3.29728,3.30188,3.29415,3.30091,7130000.0
2008-08-22 11:52:00,3.3013,3.3013,3.29325,3.30045,5250000.0
2008-08-22 11:53:00,3.29581,3.30093,3.29083,3.30093,7130000.0
2008-08-22 11:54:00,3.3001,3.3001,3.29482,3.29532,6000000.0
2008-08-22 11:55:00,3.30095,3.30095,3.29121,3.29705,6010000.0
2008-08-22 11:56:00,3.30042,3.30298,3.29685,3.29685,5250000.0
2008-08-22 11:57:00,3.29676,3.30065,3.2953,3.2953,5260000.0
2008-08-22 11:58:00,3.29525,3.3011,3.29525,3.29664,7890000.0
2008-08-22 11:59:00,3.29896,3.29992,3.29308,3.29992,4880000.0
2008-08-22 12:00:00,3.29838,3.29906,3.29326,3.29615,9010000.0
2008-08-22 12:01:00,3.30115,3.30115,3.29883,3.30101,6010000.0
2008-08-22 12:02:00,3.30128,3.30132,3.29399,3.29968,7880000.0
2008-08-22 12:03:00,3.30137,3.30247,3.2947,3.30089,6010000.0
2008-08-22 12:04:00,3.29514,3.3005,3.29514,3.30008,6380000.0
2008-08-22 12:05:00,3.30019,3.30161,3.29525,3.29525,4880000.0
2008-08-22 12:06:00,3.29252,3.30354,3.29252,3.2967,7510000.0
2008-08-22 12:07:00,3.29524,3.2995,3.29389,3.29389,4510000.0
2008-08-22 12:08:00,3.30028,3.30084,3.29109,3.29587,5250000.0
2008-08-22 12:09:00,3.30133,3.30135,3.29501,3.30108,7130000.0
2008-08-22 12:10:00,3.2956,3.30104,3.29305,3.30104,7890000.0
2008-08-22 12:11:00,3.29581,3.30034,3.29043,3.30034,4880000.0
2008-08-22 12:12:00,3.29491,3.30146,3.29155,3.30142,6380000.0
2008-08-22 12:13:00,3.29679,3.30038,3.29679,3.30038,4880000.0
2008-08-22 12:14:00,3.30114,3.3013,3.29841,3.30009,7880000.0
2008-08-22 12:15:00,3.30021,3.30161,3.29296,3.29701,11630000.0
2008-08-22 12:16:00,3.29909,3.30022,3.2944,3.29687,6750000.0
2008-08-22 12:17:00,3.29258,3.30219,3.29162,3.29949,5630000.0
2008-08-22 12:18:00,3.29724,3.3004,3.28929,3.28929,7140000.0
2008-08-22 12:19:00,3.30076,3.30302,3.29655,3.30302,5630000.0
2008-08-22 12:20:00,3.2919,3.3011,3.28919,3.29948,8260000.0
2008-08-22 12:21:00,3.30108,3.3026,3.3008,3.30098,5250000.0
2008-08-22 12:22:00,3.2927,3.30044,3.29207,3.29207,8630000.0
2008-08-22 12:23:00,3.29941,3.30146,3.29455,3.29633,5630000.0
2008-08-22 12:24:00,3.2943,3.29905,3.28782,3.2961,6750000.0
2008-08-22 12:25:00,3.30038,3.30179,3.29469,3.29934,4510000.0
2008-08-22 12:26:00,3.29931,3.30253,3.29647,3.30054,7130000.0
2008-08-22 12:27:00,3.30189,3.30379,3.29763,3.30112,6380000.0
2008-08-22 12:28:00,3.3015,3.30157,3.2973,3.30006,7890000.0
2008-08-22 12:29:00,3.29615,3.30074,3.29477,3.30074,5630000.0
2008-08-22 12:30:00,3.30025,3.30025,3.2883,3.29971,7130000.0
2008-08-22 12:31:00,3.29495,3.30167,3.28958,3.29637,7510000.0
2008-08-22 12:32:00,3.29743,3.30275,3.29528,3.30138,6380000.0
2008-08-22 12:33:00,3.301,3.30125,3.28913,3.2997,7510000.0
2008-08-22 12:34:00,3.29814,3.30052,3.29351,3.30052,6000000.0
2008-08-22 12:35:00,3.29817,3.29817,3.28849,3.29342,6380000.0
2008-08-22 12:36:00,3.3005,3.30136,3.29187,3.30015,6010000.0
2008-08-22 12:37:00,3.29755,3.30267,3.2953,3.29613,8630000.0
2008-08-22 12:38:00,3.30094,3.30169,3.29578,3.29959,5250000.0
2008-08-22 12:39:00,3.30208,3.30208,3.29362,3.296,6380000.0
2008-08-22 12:40:00,3.30129,3.30129,3.29494,3.29903,6380000.0
2008-08-22 12:41:00,3.29613,3.30036,3.29037,3.2994,6380000.0
2008-08-22 12:42:00,3.29597,3.30525,3.29262,3.30259,7510000.0
2008-08-22 12:43:00,3.29382,3.30412,3.29141,3.29141,7500000.0
2008-08-22 12:44:00,3.30048,3.30048,3.29006,3.29287,7510000.0
2008-08-22 12:45:00,3.29931,3.3004,3.28988,3.30012,14630000.0
2008-08-22 12:46:00,3.29909,3.30044,3.29345,3.29606,6000000.0
2008-08-22 12:47:00,3.29827,3.30033,3.29506,3.2988,5630000.0
2008-08-22 12:49:00,3.29886,3.29886,3.29217,3.29279,8250000.0
2008-08-22 12:50:00,3.2899,3.30019,3.2899,3.29846,4890000.0
2008-08-22 12:51:00,3.29823,3.29998,3.29066,3.29852,5630000.0
2008-08-22 12:52:00,3.30138,3.30368,3.29041,3.29972,5260000.0
2008-08-22 12:53:00,3.29943,3.29943,3.29024,3.29086,5630000.0
2008-08-22 12:54:00,3.2999,3.30009,3.29373,3.29373,6380000.0
2008-08-22 12:55:00,3.29915,3.30409,3.29196,3.29981,9000000.0
2008-08-22 12:56:00,3.2924,3.29873,3.28926,3.29399,7500000.0
2008-08-22 12:57:00,3.29736,3.2995,3.29087,3.2995,7880000.0
2008-08-22 12:58:00,3.29933,3.30066,3.29351,3.30034,5250000.0
2008-08-22 12:59:00,3.30063,3.30063,3.29406,3.29406,7520000.0
2008-08-22 13:00:00,3.2916,3.30369,3.2916,3.29963,12390000.0
2008-08-22 13:01:00,3.29919,3.29919,3.28904,3.29122,7140000.0
2008-08-22 13:02:00,3.29601,3.29913,3.29421,3.29765,6380000.0
2008-08-22 13:03:00,3.29476,3.29822,3.29314,3.29805,7130000.0
2008-08-22 13:04:00,3.29745,3.29945,3.28972,3.2985,5250000.0
2008-08-22 13:05:00,3.29519,3.30066,3.29449,3.29912,6000000.0
2008-08-22 13:06:00,3.29452,3.29654,3.2887,3.2887,5250000.0
2008-08-22 13:07:00,3.29271,3.29802,3.28696,3.2931,8630000.0
2008-08-22 13:08:00,3.29261,3.2978,3.29261,3.29742,4880000.0
2008-08-22 13:09:00,3.29801,3.29879,3.29253,3.2932,6750000.0
2008-08-22 13:10:00,3.29612,3.29871,3.29551,3.29871,6010000.0
2008-08-22 13:11:00,3.29844,3.29883,3.29242,3.29635,6020000.0
2008-08-22 13:12:00,3.29752,3.29875,3.28751,3.29312,7510000.0
2008-08-22 13:13:00,3.29563,3.29669,3.28634,3.29049,5640000.0
2008-08-22 13:14:00,3.29645,3.29996,3.28802,3.29702,4510000.0
2008-08-22 13:15:00,3.29547,3.29823,3.29145,3.29683,7880000.0
2008-08-22 13:16:00,3.29669,3.29669,3.28954,3.29472,6000000.0
2008-08-22 13:17:00,3.29249,3.29626,3.28582,3.29396,6390000.0
2008-08-22 13:18:00,3.28866,3.29455,3.28378,3.28804,9010000.0
2008-08-22 13:19:00,3.2935,3.29432,3.28538,3.28538,5640000.0
2008-08-22 13:20:00,3.29432,3.29573,3.2903,3.29216,5630000.0
2008-08-22 13:21:00,3.28992,3.29377,3.28534,3.28534,7130000.0
2008-08-22 13:22:00,3.29365,3.29556,3.28905,3.28926,7140000.0
2008-08-22 13:23:00,3.29044,3.29521,3.28997,3.29521,6010000.0
2008-08-22 13:24:00,3.29312,3.29487,3.28587,3.29481,8250000.0
2008-08-22 13:25:00,3.29368,3.2964,3.28606,3.28776,4890000.0
2008-08-22 13:26:00,3.29468,3.29608,3.28861,3.28861,6380000.0
2008-08-22 13:27:00,3.29486,3.29486,3.28341,3.2941,7130000.0
2008-08-22 13:28:00,3.29596,3.29613,3.28457,3.29448,6750000.0
2008-08-22 13:29:00,3.29543,3.29586,3.28844,3.29486,6000000.0
2008-08-22 13:30:00,3.29184,3.2962,3.28656,3.28656,7140000.0
2008-08-22 13:31:00,3.29098,3.29291,3.28855,3.29197,7500000.0
2008-08-22 13:32:00,3.29267,3.29594,3.28985,3.29047,6760000.0
2008-08-22 13:33:00,3.29253,3.29513,3.28414,3.2893,5630000.0
2008-08-22 13:34:00,3.28992,3.29452,3.28514,3.29253,10520000.0
2008-08-22 13:35:00,3.2888,3.29381,3.28218,3.28946,5260000.0
2008-08-22 13:36:00,3.29451,3.2981,3.28789,3.29508,10140000.0
2008-08-22 13:37:00,3.29121,3.29615,3.29099,3.29099,6000000.0
2008-08-22 13:38:00,3.29035,3.29582,3.29007,3.29212,6010000.0
2008-08-22 13:39:00,3.29603,3.29705,3.28957,3.29587,7500000.0
2008-08-22 13:40:00,3.2959,3.29726,3.28768,3.29542,7510000.0
2008-08-22 13:41:00,3.2939,3.2939,3.28663,3.29136,5630000.0
2008-08-22 13:42:00,3.28807,3.2964,3.28807,3.2948,6380000.0
2008-08-22 13:43:00,3.29235,3.2948,3.29034,3.29052,5250000.0
2008-08-22 13:44:00,3.29294,3.29474,3.28887,3.2923,10140000.0
2008-08-22 13:45:00,3.29136,3.29678,3.28563,3.29384,5640000.0
2008-08-22 13:46:00,3.28974,3.2937,3.28471,3.28471,6380000.0
2008-08-22 13:47:00,3.28848,3.29343,3.28405,3.2885,6750000.0
2008-08-22 13:48:00,3.29523,3.29647,3.28631,3.29254,6750000.0
2008-08-22 13:49:00,3.28969,3.29261,3.28593,3.28593,6380000.0
2008-08-22 13:50:00,3.29235,3.29364,3.28564,3.28845,4880000.0
2008-08-22 13:51:00,3.28993,3.29822,3.28895,3.29416,9010000.0
2008-08-22 13:52:00,3.29056,3.29455,3.28749,3.29046,7520000.0
2008-08-22 13:53:00,3.29027,3.29375,3.28609,3.28838,7140000.0
2008-08-22 13:54:00,3.2892,3.29484,3.28865,3.29484,10130000.0
2008-08-22 13:55:00,3.29022,3.29545,3.29022,3.29411,7500000.0
2008-08-22 13:56:00,3.28701,3.29409,3.28701,3.29231,6760000.0
2008-08-22 13:57:00,3.28932,3.29408,3.28775,3.29408,6750000.0
2008-08-22 13:58:00,3.29258,3.29439,3.28753,3.29213,7510000.0
2008-08-22 13:59:00,3.28988,3.29504,3.28941,3.29288,5260000.0
2008-08-22 14:00:00,3.2893,3.29434,3.28822,3.29168,6380000.0
2008-08-22 14:01:00,3.29213,3.29261,3.28652,3.29169,5630000.0
2008-08-22 14:02:00,3.29132,3.29279,3.2887,3.28939,6000000.0
2008-08-22 14:03:00,3.29315,3.29315,3.28714,3.29161,7510000.0
2008-08-22 14:04:00,3.29276,3.29465,3.28436,3.28774,11260000.0
2008-08-22 14:05:00,3.28328,3.28934,3.28326,3.28624,4880000.0
2008-08-22 14:06:00,3.28588,3.29326,3.28382,3.29317,17260000.0
2008-08-22 14:07:00,3.28612,3.29158,3.28023,3.2807,6010000.0
2008-08-22 14:08:00,3.28656,3.29066,3.28565,3.28682,6760000.0
2008-08-22 14:09:00,3.29176,3.29176,3.27935,3.29069,6770000.0
2008-08-22 14:10:00,3.29238,3.29296,3.28835,3.28835,6000000.0
2008-08-22 14:11:00,3.29412,3.29516,3.28516,3.28931,6760000.0
2008-08-22 14:12:00,3.29108,3.29108,3.28281,3.28774,5630000.0
2008-08-22 14:13:00,3.28848,3.29284,3.28568,3.29284,6000000.0
2008-08-22 14:14:00,3.28871,3.29438,3.28825,3.28825,5630000.0
2008-08-22 14:15:00,3.28852,3.2939,3.2867,3.2939,7130000.0
2008-08-22 14:16:00,3.29259,3.29476,3.28952,3.2903,6000000.0
2008-08-22 14:17:00,3.29083,3.29218,3.28206,3.2829,5250000.0
2008-08-22 14:18:00,3.2894,3.29447,3.28371,3.29339,5260000.0
2008-08-22 14:19:00,3.29465,3.29719,3.2874,3.29033,6390000.0
2008-08-22 14:20:00,3.29485,3.29618,3.29151,3.29507,5260000.0
2008-08-22 14:21:00,3.2967,3.2967,3.28687,3.29112,7880000.0
2008-08-22 14:22:00,3.29368,3.30018,3.29207,3.29207,7880000.0
2008-08-22 14:23:00,3.29847,3.29847,3.28872,3.28872,5250000.0
2008-08-22 14:24:00,3.29307,3.29933,3.28987,3.29933,5630000.0
2008-08-22 14:25:00,3.29539,3.30341,3.28923,3.28923,9750000.0
2008-08-22 14:26:00,3.29497,3.30009,3.29038,3.30004,7510000.0
2008-08-22 14:27:00,3.29633,3.29842,3.28542,3.29697,9750000.0
2008-08-22 14:28:00,3.29629,3.30089,3.29123,3.29972,6000000.0
2008-08-22 14:29:00,3.29919,3.30305,3.2968,3.2968,5630000.0
2008-08-22 14:30:00,3.29501,3.30028,3.29029,3.2948,9020000.0
2008-08-22 14:31:00,3.29605,3.29913,3.29355,3.29913,5250000.0
2008-08-22 14:32:00,3.29758,3.30055,3.28952,3.29872,7140000.0
2008-08-22 14:33:00,3.29222,3.29663,3.28628,3.28807,7880000.0
2008-08-22 14:34:00,3.29797,3.29797,3.28921,3.29742,8630000.0
2008-08-22 14:35:00,3.29205,3.29817,3.28904,3.29817,5630000.0
2008-08-22 14:36:00,3.2967,3.29792,3.28777,3.29657,5250000.0
2008-08-22 14:37:00,3.29366,3.29888,3.29366,3.29726,6760000.0
2008-08-22 14:38:00,3.29736,3.2981,3.2914,3.29746,5630000.0
2008-08-22 14:39:00,3.29335,3.29775,3.28803,3.29304,9750000.0
2008-08-22 14:40:00,3.29193,3.2972,3.28897,3.29617,6760000.0
2008-08-22 14:41:00,3.29652,3.2977,3.29262,3.29731,5630000.0
2008-08-22 14:42:00,3.29474,3.29835,3.29218,3.29835,5630000.0
2008-08-22 14:43:00,3.29226,3.29882,3.29226,3.29882,6750000.0
2008-08-22 14:44:00,3.2976,3.29852,3.29235,3.29465,6760000.0
2008-08-22 14:45:00,3.29788,3.30173,3.29459,3.30018,10500000.0
2008-08-22 14:46:00,3.29506,3.2999,3.29077,3.29786,7130000.0
2008-08-22 14:47:00,3.29701,3.30088,3.29085,3.29085,5250000.0
2008-08-22 14:48:00,3.29774,3.29973,3.29399,3.29464,4890000.0
2008-08-22 14:49:00,3.2876,3.30029,3.2876,3.30029,5630000.0
2008-08-22 14:50:00,3.29395,3.29977,3.2899,3.29938,7130000.0
2008-08-22 14:51:00,3.29818,3.3,3.29038,3.29894,4510000.0
2008-08-22 14:52:00,3.30089,3.30089,3.29287,3.29287,5630000.0
2008-08-22 14:53:00,3.30042,3.30099,3.29473,3.2988,7880000.0
2008-08-22 14:54:00,3.29775,3.29968,3.28984,3.29968,4890000.0
2008-08-22 14:55:00,3.30186,3.30477,3.29308,3.30162,12750000.0
2008-08-22 14:56:00,3.29646,3.30208,3.29218,3.29702,8250000.0
2008-08-22 14:57:00,3.29696,3.30117,3.29187,3.29731,13880000.0
2008-08-22 14:58:00,3.29804,3.29971,3.294,3.29872,13140000.0
2008-08-22 14:59:00,3.29915,3.30043,3.29472,3.29969,5630000.0
2008-08-22 15:00:00,3.30016,3.30016,3.28837,3.2991,12760000.0
2008-08-22 15:01:00,3.29983,3.29983,3.28984,3.29891,10130000.0
2008-08-22 15:02:00,3.28983,3.30024,3.28983,3.30024,5250000.0
2008-08-22 15:03:00,3.29503,3.3003,3.29104,3.30002,7130000.0
2008-08-22 15:04:00,3.30014,3.30014,3.29365,3.29382,6760000.0
2008-08-22 15:05:00,3.2936,3.29839,3.29137,3.29511,6750000.0
2008-08-22 15:06:00,3.29568,3.30188,3.29382,3.30013,7140000.0
2008-08-22 15:07:00,3.2996,3.2996,3.29186,3.29211,7880000.0
2008-08-22 15:08:00,3.29447,3.299,3.29357,3.29503,5640000.0
2008-08-22 15:09:00,3.2976,3.30163,3.29083,3.29604,7140000.0
2008-08-22 15:10:00,3.29771,3.29771,3.28843,3.28843,4880000.0
2008-08-22 15:11:00,3.29808,3.30101,3.28994,3.29401,8250000.0
2008-08-22 15:12:00,3.29792,3.29868,3.29315,3.29868,6760000.0
2008-08-22 15:13:00,3.29104,3.29847,3.29104,3.29488,6760000.0
2008-08-22 15:14:00,3.29322,3.29836,3.29278,3.29692,4880000.0
2008-08-22 15:15:00,3.28838,3.29882,3.28828,3.29882,8630000.0
2008-08-22 15:16:00,3.2978,3.29822,3.288,3.29613,9750000.0
2008-08-22 15:17:00,3.29435,3.29723,3.28681,3.29074,7130000.0
2008-08-22 15:18:00,3.29662,3.29846,3.2947,3.29846,6750000.0
2008-08-22 15:19:00,3.29816,3.29816,3.29107,3.29358,5630000.0
2008-08-22 15:20:00,3.2953,3.29826,3.29456,3.29456,3380000.0
2008-08-22 15:21:00,3.29693,3.29693,3.28673,3.29675,4880000.0
2008-08-22 15:22:00,3.29725,3.2975,3.28817,3.29165,7880000.0
2008-08-22 15:23:00,3.29629,3.29827,3.28871,3.29666,7510000.0
2008-08-22 15:24:00,3.29347,3.29579,3.28663,3.29579,6000000.0
2008-08-22 15:25:00,3.29795,3.29883,3.29322,3.29322,6010000.0
2008-08-22 15:26:00,3.2975,3.2976,3.28772,3.2976,8250000.0
2008-08-22 15:27:00,3.2912,3.29709,3.2912,3.29603,7510000.0
2008-08-22 15:28:00,3.29261,3.29768,3.28802,3.29738,6750000.0
2008-08-22 15:29:00,3.29827,3.29891,3.29206,3.29779,12010000.0
2008-08-22 15:30:00,3.29162,3.29593,3.28693,3.28693,6000000.0
2008-08-22 15:31:00,3.28919,3.29885,3.28919,3.2988,6380000.0
2008-08-22 15:32:00,3.29683,3.29835,3.29176,3.29797,5260000.0
2008-08-22 15:33:00,3.29677,3.29858,3.29247,3.29757,6750000.0
2008-08-22 15:34:00,3.2964,3.29824,3.29255,3.29341,5250000.0
2008-08-22 15:35:00,3.29838,3.29876,3.29195,3.29818,6010000.0
2008-08-22 15:36:00,3.29759,3.29884,3.29294,3.2947,5250000.0
2008-08-22 15:37:00,3.29085,3.30038,3.29085,3.29301,5630000.0
2008-08-22 15:38:00,3.29324,3.30051,3.29324,3.29869,6380000.0
2008-08-22 15:39:00,3.29558,3.2972,3.29026,3.29661,6760000.0
2008-08-22 15:40:00,3.29687,3.29844,3.28827,3.29844,6000000.0
2008-08-22 15:41:00,3.29726,3.29997,3.29121,3.29597,13510000.0
2008-08-22 15:42:00,3.30008,3.30098,3.28991,3.29426,10510000.0
2008-08-22 15:43:00,3.29828,3.29828,3.28777,3.28777,6010000.0
2008-08-22 15:44:00,3.29843,3.29843,3.29112,3.29777,7500000.0
2008-08-22 15:45:00,3.2978,3.29789,3.29154,3.29734,7880000.0
2008-08-22 15:46:00,3.29849,3.29982,3.29245,3.29304,7140000.0
2008-08-22 15:47:00,3.29965,3.3027,3.29176,3.29193,6750000.0
2008-08-22 15:48:00,3.28893,3.30072,3.28893,3.30009,4880000.0
2008-08-22 15:49:00,3.30133,3.30428,3.29394,3.29977,13510000.0
2008-08-22 15:50:00,3.29973,3.29973,3.28967,3.29783,7140000.0
2008-08-22 15:51:00,3.29435,3.30177,3.29435,3.29871,7500000.0
2008-08-22 15:52:00,3.30136,3.30192,3.29286,3.30192,6380000.0
2008-08-22 15:53:00,3.30011,3.30557,3.29515,3.29781,8260000.0
2008-08-22 15:54:00,3.30057,3.30144,3.29499,3.29685,7500000.0
2008-08-22 15:55:00,3.29234,3.30046,3.29065,3.29591,4880000.0
2008-08-22 15:56:00,3.29976,3.30265,3.29777,3.30265,4510000.0
2008-08-22 15:57:00,3.29742,3.30281,3.2953,3.30281,4880000.0
2008-08-22 15:58:00,3.3021,3.3021,3.29586,3.29586,4880000.0
2008-08-22 15:59:00,3.3017,3.30259,3.29659,3.29726,5250000.0
2008-08-22 16:00:00,3.30342,3.30494,3.29844,3.30053,7890000.0
2008-08-22 16:01:00,3.29411,3.3023,3.29404,3.30218,7130000.0
2008-08-22 16:02:00,3.30045,3.30466,3.2976,3.29852,7500000.0
2008-08-22 16:03:00,3.29793,3.30227,3.29793,3.29939,5250000.0
2008-08-22 16:04:00,3.29873,3.30148,3.29298,3.29645,5640000.0
2008-08-22 16:05:00,3.30249,3.30249,3.29346,3.29346,6750000.0
2008-08-22 16:06:00,3.29292,3.30209,3.29292,3.29625,7880000.0
2008-08-22 16:07:00,3.29751,3.30305,3.29624,3.30206,8630000.0
2008-08-22 16:08:00,3.29811,3.30151,3.29111,3.29878,7510000.0
2008-08-22 16:09:00,3.29793,3.30155,3.29626,3.29953,8630000.0
2008-08-22 16:10:00,3.29946,3.3007,3.28966,3.29391,3760000.0
2008-08-22 16:11:00,3.30115,3.30314,3.29243,3.30115,10140000.0
2008-08-22 16:12:00,3.30154,3.30154,3.2939,3.2939,6000000.0
2008-08-22 16:13:00,3.30021,3.30116,3.29067,3.29478,8250000.0
2008-08-22 16:14:00,3.29826,3.29885,3.28761,3.29088,5630000.0
2008-08-22 16:15:00,3.30147,3.30276,3.2944,3.30155,9380000.0
2008-08-22 16:16:00,3.29368,3.30308,3.29368,3.30216,7510000.0
2008-08-22 16:17:00,3.30064,3.30106,3.29875,3.30106,6000000.0
2008-08-22 16:18:00,3.30031,3.30082,3.29837,3.3003,6010000.0
2008-08-22 16:19:00,3.30016,3.30137,3.29202,3.29401,5650000.0
2008-08-22 16:20:00,3.29978,3.2999,3.29052,3.29827,7500000.0
2008-08-22 16:21:00,3.30018,3.30029,3.29549,3.30029,6750000.0
2008-08-22 16:22:00,3.29446,3.29916,3.28839,3.29916,6010000.0
2008-08-22 16:23:00,3.29949,3.30076,3.28994,3.30045,6760000.0
2008-08-22 16:24:00,3.29145,3.30147,3.28854,3.29739,20270000.0
2008-08-22 16:25:00,3.29184,3.30333,3.29184,3.29623,7140000.0
2008-08-22 16:26:00,3.29094,3.30066,3.29094,3.30066,5250000.0
2008-08-22 16:27:00,3.29109,3.30091,3.29109,3.29631,7130000.0
2008-08-22 16:28:00,3.29618,3.29946,3.29082,3.29082,5250000.0
2008-08-22 16:29:00,3.29852,3.30113,3.294,3.30113,6760000.0
2008-08-22 16:30:00,3.30123,3.30131,3.29423,3.29423,11630000.0
2008-08-22 16:31:00,3.28789,3.29779,3.28789,3.29067,5260000.0
2008-08-22 16:32:00,3.29044,3.30076,3.29044,3.30001,6010000.0
2008-08-22 16:33:00,3.29995,3.29995,3.29491,3.29575,4880000.0
2008-08-22 16:34:00,3.29713,3.30125,3.2944,3.29957,9380000.0
2008-08-22 16:35:00,3.29845,3.30057,3.28936,3.3005,7880000.0
2008-08-22 16:36:00,3.29901,3.29912,3.28986,3.29912,3750000.0
2008-08-22 16:37:00,3.30094,3.30094,3.29422,3.29948,6000000.0
2008-08-22 16:38:00,3.30022,3.30074,3.29796,3.29921,4880000.0
2008-08-22 16:39:00,3.29245,3.30238,3.29245,3.30238,5630000.0
2008-08-22 16:40:00,3.30044,3.30252,3.29575,3.29575,3760000.0
2008-08-22 16:41:00,3.29981,3.30061,3.29178,3.2998,5250000.0
2008-08-22 16:42:00,3.29777,3.30184,3.29131,3.29759,7880000.0
2008-08-22 16:43:00,3.29745,3.30252,3.29214,3.29869,7880000.0
2008-08-22 16:44:00,3.29969,3.30087,3.2927,3.29317,6390000.0
2008-08-22 16:45:00,3.30139,3.30139,3.28892,3.2982,11640000.0
2008-08-22 16:46:00,3.29133,3.3013,3.29043,3.29779,7140000.0
2008-08-22 16:47:00,3.29861,3.30292,3.29749,3.30019,8630000.0
2008-08-22 16:48:00,3.3017,3.3017,3.29657,3.30058,4880000.0
2008-08-22 16:49:00,3.29797,3.30203,3.29076,3.29699,6010000.0
2008-08-22 16:50:00,3.30197,3.30197,3.29223,3.29598,5260000.0
2008-08-22 16:51:00,3.30108,3.30182,3.29236,3.30129,6010000.0
2008-08-22 16:52:00,3.29646,3.30229,3.29509,3.29509,7510000.0
2008-08-22 16:53:00,3.30264,3.30264,3.29786,3.29936,5250000.0
2008-08-22 16:54:00,3.29645,3.30224,3.29494,3.30155,7880000.0
2008-08-22 16:55:00,3.29707,3.30052,3.29494,3.30052,7500000.0
2008-08-22 16:56:00,3.29609,3.30106,3.29417,3.29574,6390000.0
2008-08-22 16:57:00,3.30142,3.30227,3.29139,3.30111,6390000.0
2008-08-22 16:58:00,3.29669,3.30094,3.29643,3.29958,7880000.0
2008-08-22 16:59:00,3.29979,3.3016,3.28887,3.30009,11270000.0
2008-08-22 17:00:00,3.30156,3.30245,3.29815,3.3018,6000000.0
2008-08-22 17:01:00,3.30188,3.30522,3.2949,3.29848,15760000.0
2008-08-22 17:02:00,3.30185,3.30238,3.29651,3.3023,6750000.0
2008-08-22 17:03:00,3.30201,3.30462,3.29313,3.30462,6010000.0
2008-08-22 17:04:00,3.30165,3.30435,3.29627,3.30147,7510000.0
2008-08-22 17:05:00,3.30286,3.30404,3.29845,3.3029,6760000.0
2008-08-22 17:06:00,3.30505,3.30505,3.29941,3.30284,6750000.0
2008-08-22 17:07:00,3.3036,3.30544,3.29964,3.30346,6000000.0
2008-08-22 17:08:00,3.30105,3.30527,3.29982,3.3013,4500000.0
2008-08-22 17:09:00,3.30406,3.30757,3.29713,3.30671,6380000.0
2008-08-22 17:10:00,3.30556,3.30643,3.29729,3.30086,6750000.0
2008-08-22 17:11:00,3.30446,3.30446,3.29379,3.29379,8630000.0
2008-08-22 17:12:00,3.30648,3.30691,3.30235,3.30481,5630000.0
2008-08-22 17:13:00,3.29976,3.30664,3.29935,3.30664,6000000.0
2008-08-22 17:14:00,3.30241,3.30767,3.2969,3.30606,6750000.0
2008-08-22 17:15:00,3.30348,3.30452,3.29983,3.30095,4880000.0
2008-08-22 17:16:00,3.29964,3.30468,3.29546,3.29546,5250000.0
2008-08-22 17:17:00,3.29963,3.30724,3.29963,3.30076,6000000.0
2008-08-22 17:18:00,3.30009,3.30454,3.2972,3.30108,7500000.0
2008-08-22 17:19:00,3.30189,3.30866,3.29797,3.29923,12390000.0
2008-08-22 17:20:00,3.30347,3.30492,3.29554,3.29554,6750000.0
2008-08-22 17:21:00,3.30123,3.30745,3.29596,3.30235,8250000.0
2008-08-22 17:22:00,3.29856,3.30476,3.29856,3.30476,6750000.0
2008-08-22 17:23:00,3.30431,3.30462,3.29587,3.3022,7130000.0
2008-08-22 17:24:00,3.29764,3.30187,3.29263,3.29871,7140000.0
2008-08-22 17:25:00,3.29776,3.3031,3.29498,3.3031,4510000.0
2008-08-22 17:26:00,3.30087,3.30228,3.29145,3.30228,8250000.0
2008-08-22 17:27:00,3.29907,3.30755,3.2979,3.29894,6010000.0
2008-08-22 17:28:00,3.29588,3.30547,3.29588,3.30368,5630000.0
2008-08-22 17:29:00,3.29827,3.3032,3.29825,3.30211,5260000.0
2008-08-22 17:30:00,3.30292,3.3058,3.29404,3.29895,8250000.0
2008-08-22 17:31:00,3.30333,3.30524,3.2958,3.29602,6000000.0
2008-08-22 17:32:00,3.30399,3.30685,3.30202,3.30685,5250000.0
2008-08-22 17:33:00,3.30305,3.30819,3.30178,3.30744,6000000.0
2008-08-22 17:34:00,3.30812,3.30852,3.3037,3.3037,6380000.0
2008-08-22 17:35:00,3.30301,3.30854,3.30174,3.30786,5250000.0
2008-08-22 17:36:00,3.30795,3.30893,3.30399,3.30399,6380000.0
2008-08-22 17:37:00,3.29914,3.31028,3.29914,3.30874,4500000.0
2008-08-22 17:38:00,3.30726,3.30869,3.3034,3.30361,4890000.0
2008-08-22 17:39:00,3.30804,3.30808,3.30298,3.3068,7510000.0
2008-08-22 17:40:00,3.30697,3.30829,3.2983,3.30829,7130000.0
2008-08-22 17:41:00,3.306,3.30855,3.29917,3.30855,5270000.0
2008-08-22 17:42:00,3.30289,3.30692,3.2981,3.30582,7880000.0
2008-08-22 17:43:00,3.30768,3.30768,3.30269,3.30427,3380000.0
2008-08-22 17:44:00,3.30401,3.3088,3.30357,3.30357,5630000.0
2008-08-22 17:45:00,3.30299,3.30646,3.30055,3.30646,10130000.0
2008-08-22 17:46:00,3.30577,3.30658,3.29668,3.30508,7130000.0
2008-08-22 17:47:00,3.29951,3.30519,3.29831,3.30221,6000000.0
2008-08-22 17:48:00,3.30356,3.30781,3.29728,3.30541,8260000.0
2008-08-22 17:49:00,3.30236,3.30616,3.30236,3.30261,3380000.0
2008-08-22 17:50:00,3.2949,3.30729,3.2949,3.297,6750000.0
2008-08-22 17:51:00,3.3031,3.30604,3.29572,3.30604,5250000.0
2008-08-22 17:52:00,3.29648,3.30572,3.29648,3.3043,5260000.0
2008-08-22 17:53:00,3.3044,3.3044,3.29151,3.29858,7500000.0
2008-08-22 17:54:00,3.30457,3.3054,3.29478,3.30384,6750000.0
2008-08-22 17:55:00,3.29656,3.30713,3.29656,3.30177,4880000.0
2008-08-22 17:56:00,3.302,3.30327,3.29144,3.30096,6760000.0
2008-08-22 17:57:00,3.2996,3.30449,3.29504,3.2993,6000000.0
2008-08-22 17:58:00,3.30476,3.30476,3.29466,3.3038,4880000.0
2008-08-22 17:59:00,3.30245,3.30417,3.29974,3.30397,5260000.0
2008-08-22 18:00:00,3.30407,3.30413,3.29838,3.30413,7130000.0
2008-08-22 18:01:00,3.29267,3.30271,3.2903,3.29913,6760000.0
2008-08-22 18:02:00,3.30123,3.30572,3.29599,3.30334,7510000.0
2008-08-22 18:03:00,3.30261,3.30309,3.29649,3.30309,9000000.0
2008-08-22 18:04:00,3.30508,3.30537,3.29614,3.30392,6390000.0
2008-08-22 18:05:00,3.30527,3.3089,3.29607,3.3047,9000000.0
2008-08-22 18:06:00,3.29475,3.30401,3.29322,3.29772,4880000.0
2008-08-22 18:07:00,3.29988,3.30458,3.29506,3.30415,5630000.0
2008-08-22 18:08:00,3.29946,3.30322,3.29889,3.30322,3750000.0
2008-08-22 18:09:00,3.30539,3.30539,3.298,3.30084,4880000.0
2008-08-22 18:10:00,3.29947,3.3049,3.29797,3.3039,6380000.0
2008-08-22 18:11:00,3.29267,3.3031,3.29267,3.2988,6380000.0
2008-08-22 18:12:00,3.30147,3.30431,3.29628,3.3003,7880000.0
2008-08-22 18:13:00,3.29931,3.30397,3.29496,3.30212,7140000.0
2008-08-22 18:14:00,3.30446,3.30935,3.29724,3.29724,4890000.0
2008-08-22 18:15:00,3.30475,3.30475,3.29772,3.30175,9010000.0
2008-08-22 18:16:00,3.30221,3.30518,3.29518,3.30361,7130000.0
2008-08-22 18:17:00,3.29803,3.30641,3.2969,3.30164,19890000.0
2008-08-22 18:18:00,3.30305,3.30495,3.29784,3.29934,5630000.0
2008-08-22 18:19:00,3.30236,3.30568,3.29641,3.29821,6000000.0
2008-08-22 18:20:00,3.30468,3.30468,3.29608,3.30034,6000000.0
2008-08-22 18:21:00,3.29997,3.30215,3.29824,3.29824,4880000.0
2008-08-22 18:22:00,3.29886,3.3017,3.29187,3.30086,7130000.0
2008-08-22 18:23:00,3.30149,3.30149,3.29592,3.29613,5630000.0
2008-08-22 18:24:00,3.30147,3.30164,3.29748,3.30064,5250000.0
2008-08-22 18:25:00,3.30035,3.30212,3.29755,3.30042,4510000.0
2008-08-22 18:26:00,3.2975,3.30187,3.2975,3.30187,5250000.0
2008-08-22 18:27:00,3.29945,3.30169,3.29102,3.30169,4880000.0
2008-08-22 18:28:00,3.29808,3.30475,3.2969,3.30043,5250000.0
2008-08-22 18:29:00,3.29953,3.30152,3.28991,3.29849,6000000.0
2008-08-22 18:30:00,3.29879,3.30196,3.29081,3.30196,5250000.0
2008-08-22 18:31:00,3.30098,3.30098,3.29221,3.30084,7880000.0
2008-08-22 18:32:00,3.30101,3.30101,3.29087,3.30065,6760000.0
2008-08-22 18:33:00,3.30126,3.30126,3.29951,3.3001,5250000.0
2008-08-22 18:34:00,3.29697,3.30419,3.29351,3.29761,6000000.0
2008-08-22 18:35:00,3.2998,3.30008,3.29124,3.29124,5260000.0
2008-08-22 18:36:00,3.29258,3.3025,3.29258,3.29265,5250000.0
2008-08-22 18:37:00,3.29769,3.30241,3.29682,3.30241,6380000.0
2008-08-22 18:38:00,3.3007,3.3007,3.28847,3.29988,7130000.0
2008-08-22 18:39:00,3.29572,3.30007,3.28927,3.29974,8260000.0
2008-08-22 18:40:00,3.29525,3.2997,3.29001,3.2997,6750000.0
2008-08-22 18:41:00,3.30021,3.30205,3.298,3.29824,5630000.0
2008-08-22 18:42:00,3.29666,3.30218,3.29332,3.30048,6010000.0
2008-08-22 18:43:00,3.30067,3.3019,3.29642,3.2989,8250000.0
2008-08-22 18:44:00,3.29688,3.30234,3.29688,3.29811,6000000.0
2008-08-22 18:45:00,3.30142,3.30195,3.29665,3.30149,5250000.0
2008-08-22 18:46:00,3.29716,3.30272,3.29301,3.30141,7880000.0
2008-08-22 18:47:00,3.30006,3.30151,3.29481,3.29481,5250000.0
2008-08-22 18:48:00,3.29199,3.30135,3.29199,3.30028,5250000.0
2008-08-22 18:49:00,3.296,3.30104,3.29086,3.30104,7880000.0
2008-08-22 18:50:00,3.2957,3.30096,3.29213,3.29213,6000000.0
2008-08-22 18:51:00,3.30018,3.30094,3.29682,3.29682,6750000.0
2008-08-22 18:52:00,3.30144,3.30144,3.29096,3.29614,6000000.0
2008-08-22 18:53:00,3.3004,3.3004,3.28947,3.29132,7500000.0
2008-08-22 18:54:00,3.30165,3.30314,3.29392,3.30136,7500000.0
2008-08-22 18:55:00,3.29651,3.30114,3.29145,3.30072,7510000.0
2008-08-22 18:56:00,3.29952,3.30097,3.29048,3.29048,4880000.0
2008-08-22 18:57:00,3.29892,3.30241,3.29769,3.29769,4880000.0
2008-08-22 18:58:00,3.29441,3.30355,3.29087,3.30018,11250000.0
2008-08-22 18:59:00,3.3013,3.30278,3.29527,3.29916,13510000.0
2008-08-22 19:00:00,3.30016,3.30535,3.29137,3.29249,12760000.0
2008-08-22 19:01:00,3.30081,3.30081,3.29403,3.29941,7890000.0
2008-08-22 19:02:00,3.29386,3.29931,3.28908,3.2958,10890000.0
2008-08-22 19:03:00,3.29263,3.29935,3.29263,3.29736,8250000.0
2008-08-22 19:04:00,3.29627,3.29756,3.28934,3.29417,4500000.0
2008-08-22 19:05:00,3.29827,3.30055,3.28759,3.29311,7890000.0
2008-08-22 19:06:00,3.29826,3.29983,3.29499,3.29568,3750000.0
2008-08-22 19:07:00,3.29763,3.3015,3.29426,3.3015,6750000.0
2008-08-22 19:08:00,3.2969,3.29766,3.28798,3.28798,3380000.0
2008-08-22 19:09:00,3.29205,3.30019,3.29058,3.29918,6760000.0
2008-08-22 19:10:00,3.29647,3.29814,3.29415,3.29656,5250000.0
2008-08-22 19:11:00,3.29291,3.29947,3.28702,3.28702,11260000.0
2008-08-22 19:12:00,3.29563,3.29895,3.28689,3.29273,8270000.0
2008-08-22 19:13:00,3.29892,3.29967,3.29723,3.29751,3010000.0
2008-08-22 19:14:00,3.29852,3.30096,3.29852,3.29946,6750000.0
2008-08-22 19:15:00,3.29941,3.3004,3.2866,3.2866,10510000.0
2008-08-22 19:16:00,3.29561,3.29667,3.29143,3.29305,8630000.0
2008-08-22 19:17:00,3.29282,3.30225,3.28734,3.29668,4890000.0
2008-08-22 19:18:00,3.29801,3.30073,3.29576,3.29882,5640000.0
2008-08-22 19:19:00,3.29787,3.29904,3.28693,3.2928,12010000.0
2008-08-22 19:20:00,3.2919,3.2968,3.2919,3.29598,3750000.0
2008-08-22 19:21:00,3.30091,3.30091,3.29738,3.29903,3750000.0
2008-08-22 19:22:00,3.29427,3.29901,3.29427,3.29807,5630000.0
2008-08-22 19:23:00,3.29706,3.29771,3.29102,3.29727,9010000.0
2008-08-22 19:24:00,3.29843,3.30008,3.28938,3.29732,9010000.0
2008-08-22 19:25:00,3.29586,3.2963,3.2908,3.29622,9380000.0
2008-08-22 19:26:00,3.29622,3.29622,3.28369,3.28968,6020000.0
2008-08-22 19:28:00,3.28593,3.29548,3.28593,3.29177,5630000.0
2008-08-22 19:29:00,3.28775,3.29863,3.28775,3.29186,7880000.0
2008-08-22 19:30:00,3.2979,3.2979,3.28898,3.29598,6380000.0
2008-08-22 19:31:00,3.29499,3.29499,3.28686,3.29466,9760000.0
2008-08-22 19:32:00,3.28596,3.29816,3.28596,3.29816,7130000.0
2008-08-22 19:33:00,3.29108,3.29717,3.29108,3.29717,4510000.0
2008-08-22 19:34:00,3.28882,3.29189,3.28662,3.28662,5630000.0
2008-08-22 19:35:00,3.29002,3.29136,3.27699,3.28316,8630000.0
2008-08-22 19:37:00,3.28562,3.29145,3.28562,3.28621,4140000.0
2008-08-22 19:38:00,3.28976,3.29103,3.28372,3.28749,7880000.0
2008-08-22 19:39:00,3.29151,3.29151,3.28638,3.29047,6010000.0
2008-08-22 19:40:00,3.28858,3.28961,3.28167,3.28167,4130000.0
2008-08-22 19:41:00,3.29153,3.29366,3.28239,3.29177,7130000.0
2008-08-22 19:42:00,3.28373,3.2924,3.27973,3.28352,7880000.0
2008-08-22 19:43:00,3.29004,3.29559,3.28424,3.29329,10890000.0
2008-08-22 19:44:00,3.29521,3.29721,3.28581,3.2967,10130000.0
2008-08-22 19:45:00,3.29736,3.29736,3.28689,3.2955,10140000.0
2008-08-22 19:46:00,3.28712,3.29659,3.28541,3.2918,12010000.0
2008-08-22 19:47:00,3.28722,3.29669,3.28495,3.29669,11640000.0
2008-08-22 19:48:00,3.29365,3.29479,3.28854,3.29373,4880000.0
2008-08-22 19:49:00,3.28811,3.29291,3.28179,3.29135,7510000.0
2008-08-22 19:50:00,3.29404,3.29404,3.2836,3.29329,10130000.0
2008-08-22 19:51:00,3.29151,3.2965,3.28485,3.28874,15760000.0
2008-08-22 19:52:00,3.28749,3.29441,3.28749,3.29036,8250000.0
2008-08-22 19:53:00,3.29004,3.2948,3.28322,3.28865,12780000.0
2008-08-22 19:54:00,3.28594,3.29396,3.28518,3.29102,4510000.0
2008-08-22 19:55:00,3.29086,3.29211,3.28719,3.29211,3750000.0
2008-08-22 19:56:00,3.28252,3.29477,3.28252,3.2912,7880000.0
2008-08-22 19:57:00,3.29133,3.29293,3.2842,3.29036,9760000.0
2008-08-22 19:58:00,3.29183,3.2946,3.28446,3.2946,7890000.0
2008-08-22 19:59:00,3.28736,3.29924,3.28736,3.29277,10520000.0
2008-08-22 20:00:00,3.29347,3.29625,3.28639,3.29048,5250000.0
2008-08-22 20:01:00,3.29493,3.29493,3.2842,3.28552,8260000.0
2008-08-22 20:02:00,3.28959,3.29502,3.2841,3.295,4520000.0
2008-08-22 20:03:00,3.29018,3.29185,3.2852,3.2852,4500000.0
2008-08-22 20:04:00,3.28896,3.29551,3.28896,3.29357,5260000.0
2008-08-22 20:05:00,3.29235,3.29643,3.28768,3.29121,4880000.0
2008-08-22 20:06:00,3.29445,3.29627,3.29081,3.29462,6010000.0
2008-08-22 20:07:00,3.29324,3.29474,3.28408,3.29298,7510000.0
2008-08-22 20:08:00,3.2937,3.29414,3.28636,3.28972,8250000.0
2008-08-22 20:09:00,3.29504,3.29786,3.29155,3.29456,4140000.0
2008-08-22 20:10:00,3.28965,3.29525,3.28965,3.29367,5250000.0
2008-08-22 20:11:00,3.29287,3.29349,3.28402,3.28402,4510000.0
2008-08-22 20:12:00,3.29498,3.29498,3.2894,3.29429,5630000.0
2008-08-22 20:13:00,3.29411,3.2951,3.28456,3.29267,6000000.0
2008-08-22 20:14:00,3.29451,3.29451,3.28156,3.29314,14260000.0
2008-08-22 20:15:00,3.29639,3.29689,3.28992,3.29337,5260000.0
2008-08-22 20:16:00,3.29369,3.29582,3.28962,3.29552,5250000.0
2008-08-22 20:17:00,3.29541,3.29541,3.28966,3.29372,3750000.0
2008-08-22 20:18:00,3.28535,3.29616,3.28435,3.28435,4880000.0
2008-08-22 20:19:00,3.29383,3.29684,3.2859,3.2953,6770000.0
2008-08-22 20:20:00,3.28687,3.29721,3.28687,3.28726,6000000.0
2008-08-22 20:21:00,3.28879,3.29438,3.28419,3.29221,4880000.0
2008-08-22 20:22:00,3.29471,3.29529,3.28815,3.2944,8250000.0
2008-08-22 20:23:00,3.29437,3.29529,3.28445,3.28445,4130000.0
2008-08-22 20:24:00,3.29247,3.29266,3.28353,3.28353,4880000.0
2008-08-22 20:25:00,3.29503,3.29521,3.28437,3.29118,12010000.0
2008-08-22 20:26:00,3.29509,3.29509,3.28756,3.29414,6010000.0
2008-08-22 20:27:00,3.28744,3.29173,3.28329,3.28329,6760000.0
2008-08-22 20:28:00,3.28936,3.29347,3.28135,3.29311,13500000.0
2008-08-22 20:29:00,3.2945,3.29548,3.28817,3.29455,6760000.0
2008-08-22 20:30:00,3.29534,3.29534,3.28906,3.29168,6000000.0
2008-08-22 20:31:00,3.29205,3.29219,3.28002,3.2911,9000000.0
2008-08-22 20:32:00,3.29504,3.29504,3.28412,3.29298,11260000.0
2008-08-22 20:33:00,3.28618,3.29575,3.28618,3.29526,4880000.0
2008-08-22 20:34:00,3.29018,3.29479,3.28431,3.28535,10510000.0
2008-08-22 20:35:00,3.29445,3.29514,3.29445,3.29514,1500000.0
2008-08-22 20:36:00,3.29422,3.29422,3.28906,3.28906,5630000.0
2008-08-22 20:37:00,3.29515,3.29515,3.29026,3.29026,6000000.0
2008-08-22 20:38:00,3.29095,3.29497,3.29051,3.29349,3760000.0
2008-08-22 20:39:00,3.29416,3.29602,3.28973,3.29515,4500000.0
2008-08-22 20:40:00,3.29078,3.29586,3.28853,3.29514,3760000.0
2008-08-22 20:41:00,3.29567,3.29567,3.28807,3.29251,3750000.0
2008-08-22 20:42:00,3.28984,3.29732,3.28647,3.28955,9000000.0
2008-08-22 20:43:00,3.28946,3.29496,3.28942,3.29496,3380000.0
2008-08-22 20:44:00,3.29358,3.29383,3.28153,3.29257,13890000.0
2008-08-22 20:45:00,3.29244,3.29579,3.29048,3.29086,7880000.0
2008-08-22 20:46:00,3.29484,3.29484,3.28339,3.29274,5250000.0
2008-08-22 20:47:00,3.29452,3.295,3.29452,3.29487,1880000.0
2008-08-22 20:48:00,3.29536,3.29583,3.29097,3.29438,5630000.0
2008-08-22 20:49:00,3.29404,3.29562,3.29208,3.29562,3750000.0
2008-08-22 20:50:00,3.28591,3.29572,3.28591,3.29572,6000000.0
2008-08-22 20:51:00,3.29051,3.29576,3.28931,3.29382,3750000.0
2008-08-22 20:52:00,3.29572,3.29572,3.2858,3.2906,4510000.0
2008-08-22 20:53:00,3.29426,3.29442,3.28975,3.28975,3750000.0
2008-08-22 20:54:00,3.29319,3.29484,3.29008,3.29336,3750000.0
2008-08-22 20:55:00,3.29548,3.29548,3.28531,3.28531,6380000.0
2008-08-22 20:56:00,3.29531,3.29578,3.29108,3.29144,7500000.0
2008-08-22 20:57:00,3.29048,3.29595,3.28859,3.29433,7130000.0
2008-08-22 20:58:00,3.29218,3.29558,3.29007,3.29378,3750000.0
2008-08-22 20:59:00,3.29535,3.29626,3.28542,3.29323,13140000.0
2008-08-22 21:00:00,3.29809,3.29809,3.28477,3.29306,4880000.0
2008-08-22 21:01:00,3.29441,3.29554,3.28581,3.28581,6750000.0
2008-08-22 21:02:00,3.29464,3.29607,3.28925,3.28925,3380000.0
2008-08-22 21:03:00,3.29284,3.29284,3.28374,3.28374,3380000.0
2008-08-22 21:04:00,3.29251,3.29501,3.29011,3.29064,5630000.0
2008-08-22 21:05:00,3.2887,3.29413,3.28369,3.29413,7880000.0
2008-08-22 21:06:00,3.29236,3.29477,3.28876,3.28935,6000000.0
2008-08-22 21:07:00,3.29272,3.29417,3.28464,3.29417,4140000.0
2008-08-22 21:08:00,3.29319,3.29422,3.28932,3.29422,3770000.0
2008-08-22 21:09:00,3.28252,3.29151,3.28252,3.29151,4880000.0
2008-08-22 21:10:00,3.28875,3.29219,3.28406,3.28406,3750000.0
2008-08-22 21:11:00,3.29368,3.29368,3.28157,3.29315,14270000.0
2008-08-22 21:12:00,3.29259,3.29394,3.28683,3.29394,5630000.0
2008-08-22 21:13:00,3.28764,3.29375,3.28764,3.29236,5260000.0
2008-08-22 21:14:00,3.29114,3.29955,3.28589,3.2865,11250000.0
2008-08-22 21:15:00,3.2972,3.2972,3.28605,3.29316,4130000.0
2008-08-22 21:16:00,3.2956,3.2956,3.28881,3.29438,6750000.0
2008-08-22 21:17:00,3.29659,3.29775,3.28659,3.29383,7130000.0
2008-08-22 21:18:00,3.29716,3.29969,3.29412,3.29877,5250000.0
2008-08-22 21:19:00,3.29703,3.30168,3.29615,3.29671,6750000.0
2008-08-22 21:20:00,3.29902,3.30082,3.29375,3.30082,5260000.0
2008-08-22 21:21:00,3.29561,3.29918,3.2926,3.29368,3750000.0
2008-08-22 21:22:00,3.29917,3.29917,3.29281,3.29281,4130000.0
2008-08-22 21:23:00,3.29684,3.29927,3.29312,3.29458,7130000.0
2008-08-22 21:24:00,3.29455,3.30094,3.29351,3.29872,5250000.0
2008-08-22 21:25:00,3.29867,3.29877,3.28826,3.29565,4510000.0
2008-08-22 21:26:00,3.29686,3.29786,3.28691,3.28918,4500000.0
2008-08-22 21:27:00,3.29956,3.29956,3.29614,3.29952,3380000.0
2008-08-22 21:28:00,3.29516,3.29791,3.28868,3.29696,5250000.0
2008-08-22 21:29:00,3.2974,3.29855,3.28784,3.28932,8640000.0
2008-08-22 21:30:00,3.30194,3.30194,3.29504,3.29734,3010000.0
2008-08-22 21:31:00,3.29702,3.29702,3.29077,3.29447,3380000.0
2008-08-22 21:32:00,3.29774,3.30071,3.29195,3.30018,4880000.0
2008-08-22 21:33:00,3.29122,3.30071,3.2909,3.29841,6750000.0
2008-08-22 21:34:00,3.30005,3.30005,3.29469,3.29838,5250000.0
2008-08-22 21:35:00,3.30095,3.30098,3.29554,3.3001,4880000.0
2008-08-22 21:36:00,3.29755,3.3027,3.29519,3.3012,6000000.0
2008-08-22 21:37:00,3.29794,3.30181,3.29359,3.29656,3010000.0
2008-08-22 21:38:00,3.30033,3.30115,3.28515,3.28571,6000000.0
2008-08-22 21:39:00,3.29439,3.29725,3.29005,3.29603,6380000.0
2008-08-22 21:40:00,3.29613,3.29667,3.29141,3.29251,4880000.0
2008-08-22 21:41:00,3.29439,3.29672,3.28732,3.29138,5640000.0
2008-08-22 21:42:00,3.29721,3.29731,3.28757,3.28832,7880000.0
2008-08-22 21:43:00,3.2893,3.29881,3.2893,3.2966,6000000.0
2008-08-22 21:44:00,3.29706,3.29813,3.28659,3.29813,9010000.0
2008-08-22 21:45:00,3.29916,3.29916,3.29705,3.29705,1130000.0
2008-08-22 21:46:00,3.28855,3.29212,3.28721,3.29212,5250000.0
2008-08-22 21:47:00,3.29404,3.29567,3.28421,3.29372,6000000.0
2008-08-22 21:48:00,3.29433,3.29433,3.28248,3.29244,3000000.0
2008-08-22 21:49:00,3.29298,3.29485,3.28828,3.29201,7140000.0
2008-08-22 21:50:00,3.29325,3.29325,3.28375,3.29305,4130000.0
2008-08-22 21:51:00,3.28209,3.29053,3.27895,3.2878,5250000.0
2008-08-22 21:52:00,3.29012,3.29257,3.28811,3.29228,5630000.0
2008-08-22 21:53:00,3.28898,3.29688,3.28898,3.29688,5630000.0
2008-08-22 21:54:00,3.29427,3.29537,3.2851,3.2867,4130000.0
2008-08-22 21:55:00,3.29288,3.29288,3.2888,3.2888,5250000.0
2008-08-22 21:56:00,3.2927,3.29406,3.28375,3.28768,7130000.0
2008-08-22 21:57:00,3.28878,3.29357,3.28482,3.29357,5250000.0
2008-08-22 21:58:00,3.2947,3.2947,3.28752,3.29365,3760000.0
2008-08-22 21:59:00,3.29486,3.29486,3.27995,3.28432,10510000.0
2008-08-22 22:00:00,3.29767,3.30261,3.29413,3.29413,6020000.0
2008-08-22 22:01:00,3.29066,3.29425,3.28911,3.28911,4510000.0
2008-08-22 22:02:00,3.29297,3.29493,3.28923,3.29371,5630000.0
2008-08-22 22:04:00,3.28293,3.29179,3.28293,3.29179,5250000.0
2008-08-22 22:05:00,3.28949,3.29312,3.28552,3.29312,3000000.0
2008-08-22 22:06:00,3.29127,3.29398,3.29127,3.29215,3010000.0
2008-08-22 22:07:00,3.29356,3.29559,3.28778,3.28975,4510000.0
2008-08-22 22:08:00,3.28651,3.2925,3.28651,3.29077,4500000.0
2008-08-22 22:09:00,3.29422,3.29426,3.28248,3.28482,9770000.0
2008-08-22 22:10:00,3.28978,3.29564,3.28914,3.2938,7140000.0
2008-08-22 22:11:00,3.28863,3.29251,3.28451,3.29046,4130000.0
2008-08-22 22:12:00,3.28602,3.29841,3.28602,3.29555,7880000.0
2008-08-22 22:15:00,3.29662,3.29822,3.28792,3.28882,7510000.0
2008-08-22 22:16:00,3.29438,3.29489,3.2851,3.2851,5630000.0
2008-08-22 22:20:00,3.29009,3.29686,3.28651,3.29005,6010000.0
2008-08-22 22:21:00,3.2945,3.29623,3.29298,3.29298,9000000.0
2008-08-22 22:22:00,3.29011,3.29655,3.28703,3.29499,7890000.0
2008-08-22 22:23:00,3.2925,3.29411,3.2904,3.2904,5630000.0
2008-08-22 22:24:00,3.29329,3.2944,3.28463,3.2944,6010000.0
2008-08-22 22:25:00,3.28806,3.29574,3.28374,3.28749,8260000.0
2008-08-22 22:26:00,3.29282,3.2943,3.28479,3.29356,5630000.0
2008-08-22 22:27:00,3.2943,3.2943,3.2833,3.28464,6380000.0
2008-08-22 22:28:00,3.29218,3.29603,3.28525,3.29009,12010000.0
2008-08-22 22:29:00,3.29189,3.29483,3.28353,3.28565,11250000.0
2008-08-22 22:30:00,3.29294,3.29741,3.29,3.29198,6010000.0
2008-08-22 22:31:00,3.29239,3.29434,3.28825,3.28886,6010000.0
2008-08-22 22:32:00,3.285,3.29489,3.285,3.29489,8640000.0
2008-08-22 22:33:00,3.29293,3.29487,3.28575,3.2945,6000000.0
2008-08-22 22:34:00,3.29037,3.29394,3.28468,3.28875,7880000.0
2008-08-22 22:35:00,3.28912,3.29444,3.28298,3.28298,6010000.0
2008-08-22 22:36:00,3.29222,3.29511,3.28599,3.29298,5640000.0
2008-08-22 22:37:00,3.28859,3.2939,3.28379,3.28464,6760000.0
2008-08-22 22:38:00,3.28243,3.29192,3.28243,3.28758,4500000.0
2008-08-22 22:39:00,3.29374,3.29469,3.28926,3.29437,4500000.0
2008-08-22 22:40:00,3.29298,3.29367,3.28981,3.29367,3000000.0
2008-08-22 22:41:00,3.28496,3.2937,3.28496,3.2894,5630000.0
2008-08-22 22:42:00,3.28827,3.29149,3.28129,3.28309,3770000.0
2008-08-22 22:43:00,3.29386,3.29386,3.28689,3.28933,4890000.0
2008-08-22 22:44:00,3.29316,3.29316,3.28058,3.28344,11290000.0
2008-08-22 22:45:00,3.29654,3.29654,3.29287,3.29387,5270000.0
2008-08-22 22:46:00,3.29207,3.29395,3.28846,3.29395,5250000.0
2008-08-22 22:47:00,3.2902,3.29394,3.28453,3.28518,6760000.0
2008-08-22 22:48:00,3.29333,3.29333,3.28268,3.29159,6750000.0
2008-08-22 22:49:00,3.29228,3.29372,3.28786,3.29197,7500000.0
2008-08-22 22:50:00,3.28937,3.29389,3.28813,3.28845,4500000.0
2008-08-22 22:51:00,3.29408,3.29446,3.28913,3.28913,4880000.0
2008-08-22 22:52:00,3.28242,3.29294,3.28242,3.29029,7130000.0
2008-08-22 22:53:00,3.29168,3.29272,3.2878,3.2909,6750000.0
2008-08-22 22:54:00,3.29174,3.29246,3.28665,3.28665,10520000.0
2008-08-22 22:55:00,3.29017,3.29478,3.28421,3.29084,7130000.0
2008-08-22 22:56:00,3.28609,3.29108,3.27956,3.29108,7500000.0
2008-08-22 22:57:00,3.28722,3.29132,3.28058,3.28525,16510000.0
2008-08-22 22:58:00,3.29184,3.29273,3.28557,3.28858,7130000.0
2008-08-22 22:59:00,3.28759,3.29186,3.27981,3.28651,14640000.0
2008-08-24 23:00:00,3.29642,3.29642,3.28612,3.29451,7880000.0
2008-08-24 23:12:00,3.29502,3.29662,3.28632,3.28722,7880000.0
2008-08-24 23:13:00,3.29451,3.29642,3.29451,3.29642,1130000.0
2008-08-24 23:15:00,3.29058,3.29809,3.29058,3.29669,5250000.0
2008-08-24 23:16:00,3.29094,3.29651,3.29049,3.29651,6000000.0
2008-08-24 23:17:00,3.29822,3.30231,3.28957,3.29786,10510000.0
2008-08-24 23:20:00,3.29487,3.29492,3.28302,3.28657,7140000.0
2008-08-24 23:25:00,3.29625,3.29625,3.28509,3.29414,7880000.0
2008-08-24 23:27:00,3.29675,3.29806,3.28798,3.29742,6380000.0
2008-08-24 23:28:00,3.29639,3.29639,3.29639,3.29639,750000.0
2008-08-24 23:29:00,3.29613,3.29613,3.28515,3.29405,9380000.0
2008-08-24 23:30:00,3.29879,3.29879,3.2863,3.2951,4500000.0
2008-08-24 23:31:00,3.29638,3.29638,3.2944,3.29577,2250000.0
2008-08-24 23:34:00,3.29597,3.2969,3.28673,3.28839,8250000.0
2008-08-24 23:38:00,3.29541,3.29541,3.28206,3.28544,7880000.0
2008-08-24 23:39:00,3.29624,3.29647,3.29268,3.29574,4130000.0
2008-08-24 23:41:00,3.29537,3.29968,3.29202,3.29719,6390000.0
2008-08-24 23:42:00,3.29654,3.29654,3.28993,3.2926,8250000.0
2008-08-24 23:43:00,3.2911,3.29527,3.28955,3.29026,5260000.0
2008-08-24 23:44:00,3.2966,3.2966,3.28702,3.28702,7510000.0
2008-08-24 23:45:00,3.29853,3.29853,3.29203,3.29322,4130000.0
2008-08-24 23:46:00,3.29619,3.29857,3.29134,3.29197,8250000.0
2008-08-24 23:48:00,3.29587,3.29898,3.28847,3.28847,4130000.0
2008-08-24 23:49:00,3.29706,3.29908,3.29205,3.29205,5630000.0
2008-08-24 23:50:00,3.28879,3.29915,3.28879,3.29683,6000000.0
2008-08-24 23:51:00,3.2965,3.2965,3.29117,3.2947,2630000.0
2008-08-24 23:57:00,3.29662,3.29662,3.28612,3.28612,6000000.0
2008-08-24 23:58:00,3.2952,3.29718,3.2919,3.29583,6000000.0
2008-08-24 23:59:00,3.2945,3.29641,3.28597,3.287,7890000.0
2008-08-25 00:00:00,3.29907,3.29907,3.29907,3.29907,750000.0
2008-08-25 00:01:00,3.29651,3.29691,3.28747,3.29571,7880000.0
2008-08-25 00:02:00,3.28668,3.29536,3.28475,3.29536,4130000.0
2008-08-25 00:03:00,3.29627,3.29829,3.2886,3.29773,5630000.0
2008-08-25 00:04:00,3.29619,3.29619,3.29536,3.29536,1500000.0
2008-08-25 00:05:00,3.29652,3.29652,3.28622,3.29461,11260000.0
2008-08-25 00:07:00,3.29003,3.29481,3.28481,3.29481,4520000.0
2008-08-25 00:08:00,3.29484,3.29709,3.28668,3.29509,4500000.0
2008-08-25 00:09:00,3.28674,3.30409,3.28674,3.28898,13510000.0
2008-08-25 00:10:00,3.29385,3.29385,3.2871,3.29243,2250000.0
2008-08-25 00:13:00,3.29182,3.29512,3.29182,3.29512,1510000.0
2008-08-25 00:14:00,3.29536,3.29684,3.28554,3.29684,3380000.0
2008-08-25 00:15:00,3.30035,3.30035,3.29524,3.29524,1500000.0
2008-08-25 00:17:00,3.29521,3.29521,3.28487,3.28543,12760000.0
2008-08-25 00:18:00,3.29558,3.29558,3.28558,3.29052,5270000.0
2008-08-25 00:19:00,3.29283,3.29496,3.28554,3.28554,6760000.0
2008-08-25 00:25:00,3.29629,3.29629,3.28583,3.28678,6770000.0
2008-08-25 00:28:00,3.29525,3.29692,3.29297,3.29516,2630000.0
2008-08-25 00:29:00,3.29797,3.30221,3.28923,3.29662,7880000.0
2008-08-25 00:30:00,3.29714,3.29714,3.2875,3.2875,1130000.0
2008-08-25 00:32:00,3.29522,3.29658,3.28528,3.28664,7140000.0
2008-08-25 00:33:00,3.29642,3.29642,3.29642,3.29642,1130000.0
2008-08-25 00:39:00,3.29534,3.29534,3.28607,3.28607,2260000.0
2008-08-25 00:40:00,3.29652,3.29717,3.28676,3.29622,5630000.0
2008-08-25 00:41:00,3.29079,3.29537,3.28598,3.29238,5630000.0
2008-08-25 00:42:00,3.2949,3.29648,3.28743,3.29205,5260000.0
2008-08-25 00:43:00,3.29629,3.29629,3.28576,3.28576,5630000.0
2008-08-25 00:44:00,3.29605,3.29605,3.28489,3.29405,8640000.0
2008-08-25 00:45:00,3.29483,3.29692,3.29471,3.29692,1510000.0
2008-08-25 00:46:00,3.29551,3.29551,3.28914,3.28914,1500000.0
2008-08-25 00:47:00,3.2861,3.29652,3.2861,3.29467,4510000.0
2008-08-25 00:48:00,3.29505,3.29657,3.28681,3.29618,4890000.0
2008-08-25 00:49:00,3.29039,3.29495,3.2859,3.29495,4500000.0
2008-08-25 00:50:00,3.29552,3.29993,3.28825,3.29698,6390000.0
2008-08-25 00:51:00,3.29661,3.29686,3.28732,3.29686,4510000.0
2008-08-25 00:52:00,3.295,3.29635,3.28587,3.28587,5250000.0
2008-08-25 00:53:00,3.29655,3.29655,3.28754,3.29506,5260000.0
2008-08-25 00:54:00,3.29181,3.29646,3.28674,3.2948,5260000.0
2008-08-25 00:55:00,3.29243,3.30091,3.28871,3.28871,15380000.0
2008-08-25 00:56:00,3.29739,3.29844,3.28753,3.29262,10510000.0
2008-08-25 00:57:00,3.29687,3.29687,3.29122,3.29122,1130000.0
2008-08-25 00:58:00,3.29632,3.29663,3.28602,3.28692,8630000.0
2008-08-25 00:59:00,3.29459,3.29602,3.28572,3.29534,4880000.0
2008-08-25 01:00:00,3.29774,3.29774,3.28718,3.28718,3760000.0
2008-08-25 01:01:00,3.29654,3.29717,3.2879,3.29132,5260000.0
2008-08-25 01:02:00,3.29394,3.29648,3.28919,3.28919,3010000.0
2008-08-25 01:03:00,3.29466,3.29602,3.29069,3.29069,3010000.0
2008-08-25 01:04:00,3.28632,3.29549,3.28601,3.29208,3380000.0
2008-08-25 01:05:00,3.29463,3.29463,3.28146,3.2855,10880000.0
2008-08-25 01:07:00,3.29419,3.29432,3.28288,3.28553,7510000.0
2008-08-25 01:08:00,3.29591,3.29717,3.28901,3.29708,5640000.0
2008-08-25 01:10:00,3.29687,3.29687,3.29182,3.29182,4500000.0
2008-08-25 01:11:00,3.2951,3.29682,3.28643,3.28703,7890000.0
2008-08-25 01:12:00,3.28823,3.29719,3.28725,3.28725,4130000.0
2008-08-25 01:13:00,3.28699,3.29659,3.28604,3.28748,5260000.0
2008-08-25 01:14:00,3.29635,3.29645,3.28615,3.28695,9750000.0
2008-08-25 01:15:00,3.28944,3.29119,3.28815,3.28815,1880000.0
2008-08-25 01:16:00,3.29633,3.29645,3.2911,3.29645,2250000.0
2008-08-25 01:18:00,3.29516,3.2961,3.28657,3.28941,4500000.0
2008-08-25 01:19:00,3.28947,3.29598,3.28947,3.29382,3750000.0
2008-08-25 01:20:00,3.29622,3.29622,3.28592,3.28682,13140000.0
2008-08-25 01:21:00,3.29245,3.29696,3.28738,3.28738,9010000.0
2008-08-25 01:22:00,3.29583,3.29776,3.29285,3.29462,4890000.0
2008-08-25 01:23:00,3.29445,3.29654,3.28692,3.29584,6380000.0
2008-08-25 01:25:00,3.293,3.29772,3.28937,3.29661,6000000.0
2008-08-25 01:26:00,3.29613,3.29613,3.28779,3.29393,4500000.0
2008-08-25 01:27:00,3.29582,3.29637,3.2924,3.29482,3750000.0
2008-08-25 01:28:00,3.29395,3.29679,3.28566,3.29403,10130000.0
2008-08-25 01:29:00,3.29558,3.29823,3.28927,3.29173,3750000.0
2008-08-25 01:30:00,3.29904,3.30001,3.29496,3.29496,4880000.0
2008-08-25 01:33:00,3.29592,3.29592,3.28412,3.29327,7140000.0
2008-08-25 01:35:00,3.29367,3.29571,3.28788,3.29571,3750000.0
2008-08-25 01:36:00,3.29507,3.2964,3.29155,3.29155,4510000.0
2008-08-25 01:37:00,3.28687,3.29609,3.28498,3.29567,7130000.0
2008-08-25 01:38:00,3.2958,3.2958,3.28852,3.28852,5250000.0
2008-08-25 01:39:00,3.29607,3.29607,3.28476,3.2917,6000000.0
2008-08-25 01:40:00,3.29674,3.29674,3.29215,3.29562,3750000.0
2008-08-25 01:41:00,3.2943,3.2943,3.28081,3.28456,11260000.0
2008-08-25 01:42:00,3.29492,3.29492,3.28206,3.29331,4500000.0
2008-08-25 01:44:00,3.29727,3.30087,3.28738,3.2908,15760000.0
2008-08-25 01:45:00,3.29562,3.29819,3.29209,3.29209,4140000.0
2008-08-25 01:46:00,3.29124,3.29586,3.2871,3.2872,7880000.0
2008-08-25 01:47:00,3.29645,3.29645,3.28684,3.29275,3750000.0
2008-08-25 01:48:00,3.29489,3.29587,3.28679,3.28679,5260000.0
2008-08-25 01:49:00,3.29502,3.29502,3.28669,3.28669,1510000.0
2008-08-25 01:50:00,3.2922,3.29782,3.28774,3.29025,6000000.0
2008-08-25 01:51:00,3.29108,3.29799,3.28774,3.28774,4500000.0
2008-08-25 01:52:00,3.2924,3.29691,3.29051,3.29571,8640000.0
2008-08-25 01:53:00,3.28999,3.29341,3.28476,3.28476,5630000.0
2008-08-25 01:54:00,3.29701,3.29701,3.29032,3.29606,5260000.0
2008-08-25 01:55:00,3.29612,3.29612,3.29034,3.29109,7880000.0
2008-08-25 01:56:00,3.2965,3.29836,3.29143,3.29143,5630000.0
2008-08-25 01:58:00,3.29635,3.29635,3.2857,3.28685,8250000.0
2008-08-25 02:01:00,3.29582,3.29582,3.28429,3.2865,7510000.0
2008-08-25 02:02:00,3.29538,3.29678,3.295,3.295,2250000.0
2008-08-25 02:04:00,3.29662,3.3009,3.2862,3.2862,10130000.0
2008-08-25 02:05:00,3.29612,3.29791,3.29269,3.29635,6000000.0
2008-08-25 02:06:00,3.29671,3.29671,3.29464,3.29572,6000000.0
2008-08-25 02:07:00,3.29459,3.2973,3.29027,3.29546,7890000.0
2008-08-25 02:08:00,3.2914,3.29648,3.29086,3.29585,9380000.0
2008-08-25 02:09:00,3.2952,3.2965,3.29174,3.29174,6000000.0
2008-08-25 02:10:00,3.29599,3.29908,3.29253,3.29753,8260000.0
2008-08-25 02:11:00,3.29817,3.299,3.28731,3.29492,6000000.0
2008-08-25 02:12:00,3.2912,3.29703,3.286,3.2916,8250000.0
2008-08-25 02:13:00,3.28526,3.29569,3.28526,3.29569,8250000.0
2008-08-25 02:14:00,3.2967,3.29735,3.28669,3.28735,10130000.0
2008-08-25 02:15:00,3.29554,3.29671,3.29025,3.29671,5250000.0
2008-08-25 02:16:00,3.29654,3.29654,3.29007,3.29371,6000000.0
2008-08-25 02:17:00,3.29504,3.29504,3.28595,3.29381,6760000.0
2008-08-25 02:18:00,3.29555,3.29619,3.2871,3.29582,4880000.0
2008-08-25 02:19:00,3.29301,3.29694,3.28769,3.29677,7140000.0
2008-08-25 02:20:00,3.28654,3.2958,3.28654,3.29467,3380000.0
2008-08-25 02:21:00,3.29129,3.29624,3.28682,3.29495,6750000.0
2008-08-25 02:22:00,3.29353,3.29756,3.28829,3.29558,5630000.0
2008-08-25 02:23:00,3.29545,3.29836,3.29328,3.29718,8260000.0
2008-08-25 02:24:00,3.29636,3.29673,3.29026,3.29541,9760000.0
2008-08-25 02:25:00,3.2909,3.29689,3.2909,3.29231,5260000.0
2008-08-25 02:26:00,3.29479,3.29805,3.29333,3.29714,6760000.0
2008-08-25 02:27:00,3.29158,3.29685,3.28677,3.29626,9010000.0
2008-08-25 02:28:00,3.29611,3.29611,3.28657,3.29157,6000000.0
2008-08-25 02:29:00,3.29579,3.2961,3.28511,3.28678,13150000.0
2008-08-25 02:30:00,3.2983,3.2983,3.28521,3.29541,5630000.0
2008-08-25 02:31:00,3.29683,3.29683,3.29067,3.29547,5250000.0
2008-08-25 02:32:00,3.28865,3.29881,3.28794,3.29143,7880000.0
2008-08-25 02:33:00,3.29286,3.29807,3.28819,3.29746,7880000.0
2008-08-25 02:34:00,3.29665,3.29665,3.28675,3.28699,10150000.0
2008-08-25 02:35:00,3.29519,3.29623,3.29408,3.29539,5250000.0
2008-08-25 02:36:00,3.29472,3.29652,3.2869,3.29652,7500000.0
2008-08-25 02:37:00,3.29746,3.29746,3.28519,3.29521,9750000.0
2008-08-25 02:38:00,3.29397,3.29857,3.28777,3.29802,6010000.0
2008-08-25 02:39:00,3.29178,3.29761,3.2902,3.2902,5250000.0
2008-08-25 02:40:00,3.28673,3.29933,3.28673,3.29571,5630000.0
2008-08-25 02:41:00,3.29043,3.29747,3.28637,3.29287,6750000.0
2008-08-25 02:42:00,3.28478,3.29495,3.28478,3.29408,5630000.0
2008-08-25 02:43:00,3.29621,3.29653,3.29154,3.29574,4510000.0
2008-08-25 02:44:00,3.29545,3.29852,3.28467,3.29623,16530000.0
2008-08-25 02:45:00,3.29812,3.29812,3.29221,3.29221,4880000.0
2008-08-25 02:46:00,3.29411,3.2953,3.28589,3.2953,6380000.0
2008-08-25 02:47:00,3.2908,3.29597,3.28553,3.29597,6760000.0
2008-08-25 02:48:00,3.29679,3.29848,3.29242,3.29577,6380000.0
2008-08-25 02:49:00,3.288,3.29593,3.288,3.29316,4130000.0
2008-08-25 02:50:00,3.29641,3.29641,3.29199,3.29199,3000000.0
2008-08-25 02:51:00,3.29708,3.29708,3.29183,3.29183,3750000.0
2008-08-25 02:52:00,3.29153,3.29931,3.29153,3.29468,7140000.0
2008-08-25 02:53:00,3.29024,3.29761,3.28349,3.29187,8250000.0
2008-08-25 02:54:00,3.29783,3.2984,3.29265,3.29753,7510000.0
2008-08-25 02:55:00,3.29609,3.29784,3.29092,3.29734,5260000.0
2008-08-25 02:56:00,3.29633,3.29633,3.29208,3.29488,5250000.0
2008-08-25 02:57:00,3.29321,3.29546,3.29014,3.29014,7880000.0
2008-08-25 02:58:00,3.29487,3.29613,3.28682,3.29475,6760000.0
2008-08-25 02:59:00,3.29018,3.29588,3.29018,3.2955,6380000.0
2008-08-25 03:00:00,3.28483,3.2959,3.28483,3.29368,7880000.0
2008-08-25 03:01:00,3.29613,3.29613,3.28553,3.29463,8250000.0
2008-08-25 03:03:00,3.29693,3.29693,3.28636,3.2865,6750000.0
2008-08-25 03:04:00,3.2956,3.29665,3.29128,3.29292,5260000.0
2008-08-25 03:05:00,3.29102,3.29651,3.29102,3.29468,4130000.0
2008-08-25 03:06:00,3.29055,3.29618,3.28511,3.28511,12760000.0
2008-08-25 03:07:00,3.29739,3.29758,3.2917,3.29435,7140000.0
2008-08-25 03:08:00,3.29687,3.29893,3.28802,3.28825,11630000.0
2008-08-25 03:09:00,3.29745,3.29807,3.28894,3.29265,7130000.0
2008-08-25 03:10:00,3.28675,3.29473,3.28675,3.28997,9760000.0
2008-08-25 03:11:00,3.29455,3.29937,3.28937,3.29821,10880000.0
2008-08-25 03:12:00,3.29532,3.29562,3.28531,3.29438,9380000.0
2008-08-25 03:13:00,3.29495,3.29573,3.2895,3.29573,7510000.0
2008-08-25 03:14:00,3.2952,3.29618,3.29032,3.29618,6390000.0
2008-08-25 03:15:00,3.2969,3.29708,3.28708,3.29624,16130000.0
2008-08-25 03:16:00,3.29595,3.29665,3.29018,3.29665,5250000.0
2008-08-25 03:17:00,3.29988,3.29988,3.28715,3.29541,6380000.0
2008-08-25 03:18:00,3.29662,3.29722,3.28678,3.29668,15010000.0
2008-08-25 03:19:00,3.29691,3.29783,3.28748,3.29507,9750000.0
2008-08-25 03:20:00,3.2971,3.2995,3.28584,3.29603,6760000.0
2008-08-25 03:21:00,3.29662,3.29662,3.28968,3.28968,5260000.0
2008-08-25 03:22:00,3.29055,3.29618,3.28626,3.29537,3750000.0
2008-08-25 03:23:00,3.29528,3.29776,3.28478,3.29377,7130000.0
2008-08-25 03:24:00,3.29329,3.29855,3.29239,3.29251,7500000.0
2008-08-25 03:25:00,3.28731,3.29757,3.28731,3.29757,3750000.0
2008-08-25 03:26:00,3.29758,3.301,3.28785,3.28785,11650000.0
2008-08-25 03:27:00,3.29262,3.29727,3.28735,3.29683,8630000.0
2008-08-25 03:28:00,3.29639,3.2967,3.29273,3.29525,5250000.0
2008-08-25 03:29:00,3.29691,3.29725,3.28797,3.29641,7500000.0
2008-08-25 03:30:00,3.29347,3.29751,3.28387,3.29261,18380000.0
2008-08-25 03:31:00,3.2983,3.30137,3.29163,3.29819,7130000.0
2008-08-25 03:32:00,3.29119,3.29651,3.287,3.287,6750000.0
2008-08-25 03:33:00,3.29233,3.29247,3.28422,3.29177,4130000.0
2008-08-25 03:34:00,3.2957,3.29652,3.29277,3.29523,3750000.0
2008-08-25 03:35:00,3.29586,3.29586,3.28381,3.28637,12760000.0
2008-08-25 03:36:00,3.28875,3.30022,3.28875,3.2939,7880000.0
2008-08-25 03:37:00,3.29309,3.29721,3.28583,3.29156,7880000.0
2008-08-25 03:38:00,3.29472,3.29651,3.29105,3.29635,4140000.0
2008-08-25 03:39:00,3.29215,3.29765,3.29215,3.29714,2630000.0
2008-08-25 03:40:00,3.29635,3.29654,3.29012,3.29654,1880000.0
2008-08-25 03:41:00,3.29676,3.29755,3.28791,3.29198,9000000.0
2008-08-25 03:42:00,3.29187,3.29611,3.29187,3.2954,3380000.0
2008-08-25 03:43:00,3.29118,3.29555,3.28389,3.29174,13890000.0
2008-08-25 03:44:00,3.29452,3.29835,3.28761,3.28761,9000000.0
2008-08-25 03:45:00,3.29598,3.30267,3.28939,3.29702,20260000.0
2008-08-25 03:47:00,3.29556,3.29767,3.28692,3.29689,4880000.0
2008-08-25 03:48:00,3.29251,3.2966,3.28681,3.29617,4500000.0
2008-08-25 03:49:00,3.29547,3.29554,3.28514,3.28933,7130000.0
2008-08-25 03:50:00,3.29462,3.29579,3.28558,3.2865,8260000.0
2008-08-25 03:51:00,3.29506,3.29506,3.28609,3.28609,1130000.0
2008-08-25 03:52:00,3.29643,3.30081,3.28745,3.28745,11630000.0
2008-08-25 03:53:00,3.28522,3.29673,3.28522,3.29655,4890000.0
2008-08-25 03:54:00,3.29585,3.29585,3.28464,3.28649,9010000.0
2008-08-25 03:55:00,3.29358,3.29901,3.28717,3.28717,3380000.0
2008-08-25 03:56:00,3.29766,3.29951,3.28953,3.29266,6000000.0
2008-08-25 03:57:00,3.2966,3.2973,3.28674,3.28736,8250000.0
2008-08-25 03:58:00,3.2922,3.29717,3.28809,3.29717,3010000.0
2008-08-25 03:59:00,3.29618,3.30015,3.28826,3.28826,7520000.0
2008-08-25 04:00:00,3.29094,3.29912,3.29094,3.29303,5250000.0
2008-08-25 04:01:00,3.29538,3.29654,3.28687,3.29272,4890000.0
2008-08-25 04:03:00,3.29585,3.29744,3.29169,3.29627,5630000.0
2008-08-25 04:04:00,3.29697,3.29728,3.28745,3.29628,4880000.0
2008-08-25 04:05:00,3.28561,3.29347,3.28561,3.29347,4130000.0
2008-08-25 04:06:00,3.29236,3.29621,3.29236,3.29621,3750000.0
2008-08-25 04:07:00,3.29276,3.29817,3.2898,3.29445,6010000.0
2008-08-25 04:08:00,3.29126,3.29682,3.28666,3.29552,7510000.0
2008-08-25 04:09:00,3.29566,3.29736,3.28726,3.29616,5250000.0
2008-08-25 04:10:00,3.29728,3.29728,3.28795,3.29586,4140000.0
2008-08-25 04:11:00,3.29558,3.29625,3.293,3.29532,4130000.0
2008-08-25 04:12:00,3.29539,3.29655,3.28794,3.2961,5630000.0
2008-08-25 04:13:00,3.29641,3.29703,3.28588,3.29107,13510000.0
2008-08-25 04:14:00,3.29612,3.29688,3.28723,3.28723,6760000.0
2008-08-25 04:15:00,3.29288,3.29971,3.28903,3.29851,8630000.0
2008-08-25 04:16:00,3.29742,3.29828,3.29164,3.29164,5260000.0
2008-08-25 04:17:00,3.29584,3.29584,3.28366,3.28626,12390000.0
2008-08-25 04:18:00,3.29169,3.29647,3.2897,3.29623,8260000.0
2008-08-25 04:19:00,3.29634,3.29634,3.28523,3.29093,13130000.0
2008-08-25 04:20:00,3.2943,3.29504,3.28465,3.2856,13880000.0
2008-08-25 04:21:00,3.29126,3.29857,3.29126,3.29641,6380000.0
2008-08-25 04:22:00,3.29648,3.29648,3.29496,3.29584,6000000.0
2008-08-25 04:25:00,3.29581,3.29675,3.29325,3.29675,4880000.0
2008-08-25 04:26:00,3.29429,3.29429,3.28143,3.28599,10500000.0
2008-08-25 04:27:00,3.2917,3.29817,3.28694,3.29624,7500000.0
2008-08-25 04:28:00,3.29421,3.29665,3.28562,3.28701,8630000.0
2008-08-25 04:29:00,3.2888,3.29859,3.2888,3.29648,4500000.0
2008-08-25 04:30:00,3.29925,3.29925,3.29346,3.29679,5250000.0
2008-08-25 04:31:00,3.29582,3.29582,3.28437,3.28614,4880000.0
2008-08-25 04:32:00,3.29509,3.29703,3.28639,3.28719,9000000.0
2008-08-25 04:33:00,3.29715,3.2972,3.29293,3.29661,2640000.0
2008-08-25 04:34:00,3.29658,3.29658,3.28597,3.29581,11250000.0
2008-08-25 04:36:00,3.29486,3.29691,3.28651,3.28728,10500000.0
2008-08-25 04:37:00,3.29299,3.29759,3.29299,3.29513,6380000.0
2008-08-25 04:38:00,3.29465,3.29686,3.28617,3.28733,9000000.0
2008-08-25 04:39:00,3.29666,3.29666,3.29651,3.29651,3750000.0
2008-08-25 04:40:00,3.29675,3.29675,3.28498,3.29315,4500000.0
2008-08-25 04:41:00,3.29596,3.29596,3.29452,3.29452,2630000.0
2008-08-25 04:42:00,3.28702,3.29574,3.28702,3.29574,1880000.0
2008-08-25 04:45:00,3.29853,3.30095,3.29132,3.29564,13140000.0
2008-08-25 04:46:00,3.29103,3.29579,3.28614,3.29468,6390000.0
2008-08-25 04:47:00,3.29654,3.29727,3.28674,3.2949,7140000.0
2008-08-25 04:48:00,3.29633,3.29633,3.29426,3.29426,1500000.0
2008-08-25 04:49:00,3.29687,3.29767,3.28746,3.28746,6770000.0
2008-08-25 04:50:00,3.29444,3.29649,3.29174,3.29238,4890000.0
2008-08-25 04:52:00,3.29627,3.29646,3.28694,3.29646,2260000.0
2008-08-25 04:53:00,3.28779,3.29619,3.28641,3.29493,2260000.0
2008-08-25 04:57:00,3.29131,3.29669,3.28715,3.29669,6020000.0
2008-08-25 04:58:00,3.29166,3.29565,3.28981,3.29479,5270000.0
2008-08-25 05:00:00,3.2991,3.29988,3.29288,3.29608,3750000.0
2008-08-25 05:01:00,3.287,3.29634,3.287,3.29498,7500000.0
2008-08-25 05:02:00,3.29391,3.29627,3.28983,3.28983,4130000.0
2008-08-25 05:03:00,3.29524,3.29524,3.29167,3.29167,1500000.0
2008-08-25 05:04:00,3.292,3.29775,3.28832,3.29345,7880000.0
2008-08-25 05:05:00,3.29115,3.29647,3.29093,3.29093,3750000.0
2008-08-25 05:06:00,3.29492,3.29492,3.28165,3.28477,7510000.0
2008-08-25 05:07:00,3.29705,3.29877,3.2888,3.29877,5250000.0
2008-08-25 05:08:00,3.29611,3.29699,3.28492,3.29618,9000000.0
2008-08-25 05:09:00,3.29704,3.29772,3.29141,3.29675,6760000.0
2008-08-25 05:10:00,3.29691,3.29691,3.28793,3.28793,2250000.0
2008-08-25 05:11:00,3.29499,3.29499,3.29176,3.29499,3000000.0
2008-08-25 05:12:00,3.29001,3.29487,3.28658,3.28658,2630000.0
2008-08-25 05:13:00,3.2972,3.2972,3.28732,3.28732,5630000.0
2008-08-25 05:15:00,3.30024,3.30024,3.28795,3.29488,6400000.0
2008-08-25 05:17:00,3.29473,3.2956,3.28158,3.28666,9780000.0
2008-08-25 05:18:00,3.29655,3.29751,3.28848,3.29751,6000000.0
2008-08-25 05:19:00,3.29022,3.2979,3.28718,3.29735,4510000.0
2008-08-25 05:20:00,3.29225,3.29685,3.28687,3.29394,7510000.0
2008-08-25 05:21:00,3.29656,3.29679,3.28923,3.29679,3380000.0
2008-08-25 05:22:00,3.29605,3.29605,3.28589,3.29425,7880000.0
2008-08-25 05:23:00,3.29667,3.29667,3.28657,3.29488,6010000.0
2008-08-25 05:25:00,3.29596,3.29685,3.28737,3.28737,1510000.0
2008-08-25 05:26:00,3.29638,3.29828,3.28549,3.29494,7140000.0
2008-08-25 05:27:00,3.29503,3.29743,3.28668,3.28737,8640000.0
2008-08-25 05:29:00,3.29644,3.29644,3.28556,3.29437,8260000.0
2008-08-25 05:30:00,3.29934,3.29934,3.28744,3.28744,4500000.0
2008-08-25 05:31:00,3.29213,3.29622,3.29213,3.29226,3000000.0
2008-08-25 05:32:00,3.2959,3.29654,3.28706,3.29587,4500000.0
2008-08-25 05:34:00,3.29176,3.29673,3.29176,3.29573,2260000.0
2008-08-25 05:35:00,3.29678,3.29678,3.29526,3.29526,2250000.0
2008-08-25 05:36:00,3.29658,3.29693,3.29456,3.29693,5260000.0
2008-08-25 05:37:00,3.29113,3.29707,3.28576,3.29707,5630000.0
2008-08-25 05:38:00,3.29927,3.304,3.29033,3.29033,10130000.0
2008-08-25 05:39:00,3.29831,3.29831,3.29682,3.29682,1500000.0
2008-08-25 05:40:00,3.29243,3.29996,3.28953,3.29828,5260000.0
2008-08-25 05:41:00,3.29872,3.29877,3.29366,3.29735,5250000.0
2008-08-25 05:42:00,3.29782,3.29782,3.28791,3.29646,3380000.0
2008-08-25 05:43:00,3.29819,3.29932,3.29276,3.29932,3750000.0
2008-08-25 05:45:00,3.30034,3.30123,3.2904,3.2976,13130000.0
2008-08-25 05:46:00,3.29835,3.30009,3.29595,3.29795,6380000.0
2008-08-25 05:47:00,3.29413,3.29773,3.29347,3.2973,5250000.0
2008-08-25 05:48:00,3.29449,3.29831,3.28861,3.29831,5630000.0
2008-08-25 05:49:00,3.29787,3.29873,3.288,3.29787,12750000.0
2008-08-25 05:50:00,3.29823,3.29823,3.28855,3.28855,5250000.0
2008-08-25 05:51:00,3.29803,3.29854,3.29328,3.2933,6000000.0
2008-08-25 05:53:00,3.29627,3.29813,3.2908,3.29725,6000000.0
2008-08-25 05:54:00,3.297,3.2986,3.29242,3.29634,4880000.0
2008-08-25 05:55:00,3.29582,3.29823,3.28943,3.29353,4500000.0
2008-08-25 05:56:00,3.29835,3.29872,3.29354,3.29457,5260000.0
2008-08-25 05:57:00,3.29612,3.29838,3.28848,3.29709,5250000.0
2008-08-25 05:58:00,3.29468,3.29771,3.28756,3.2948,7880000.0
2008-08-25 05:59:00,3.29873,3.29874,3.28959,3.29854,7510000.0
2008-08-25 06:00:00,3.2989,3.29978,3.29346,3.29978,4880000.0
2008-08-25 06:01:00,3.29895,3.29944,3.28899,3.28937,10890000.0
2008-08-25 06:02:00,3.29338,3.29861,3.2893,3.29861,6380000.0
2008-08-25 06:03:00,3.28744,3.2962,3.28744,3.2962,4500000.0
2008-08-25 06:04:00,3.29633,3.29697,3.28468,3.29697,7130000.0
2008-08-25 06:05:00,3.29764,3.29764,3.28786,3.29295,5640000.0
2008-08-25 06:06:00,3.29299,3.29679,3.29092,3.29382,7510000.0
2008-08-25 06:07:00,3.28955,3.30071,3.28955,3.29047,4890000.0
2008-08-25 06:08:00,3.29756,3.29884,3.28948,3.29742,5250000.0
2008-08-25 06:09:00,3.29879,3.301,3.29273,3.29273,5250000.0
2008-08-25 06:10:00,3.29751,3.29887,3.29258,3.2952,4500000.0
2008-08-25 06:11:00,3.29794,3.29794,3.28722,3.2925,4500000.0
2008-08-25 06:12:00,3.28915,3.29864,3.28915,3.29363,7130000.0
2008-08-25 06:13:00,3.28799,3.29696,3.28799,3.29626,4890000.0
2008-08-25 06:14:00,3.29621,3.29667,3.28588,3.28815,11260000.0
2008-08-25 06:15:00,3.30168,3.30168,3.2985,3.29928,3380000.0
2008-08-25 06:16:00,3.29755,3.29909,3.28858,3.29466,10140000.0
2008-08-25 06:17:00,3.29214,3.29792,3.29214,3.29459,5630000.0
2008-08-25 06:18:00,3.29671,3.29671,3.29253,3.29578,5630000.0
2008-08-25 06:19:00,3.2986,3.29866,3.28832,3.29847,10510000.0
2008-08-25 06:20:00,3.29425,3.301,3.29425,3.29923,4890000.0
2008-08-25 06:21:00,3.29895,3.30201,3.29054,3.29054,9380000.0
2008-08-25 06:22:00,3.29857,3.29857,3.28922,3.28922,3760000.0
2008-08-25 06:23:00,3.297,3.29931,3.2883,3.29878,8650000.0
2008-08-25 06:24:00,3.29906,3.29906,3.29345,3.29662,6750000.0
2008-08-25 06:25:00,3.29871,3.29949,3.29484,3.29869,4880000.0
2008-08-25 06:26:00,3.29302,3.29826,3.29302,3.29618,6000000.0
2008-08-25 06:27:00,3.29654,3.29687,3.28778,3.29687,3760000.0
2008-08-25 06:28:00,3.29868,3.29868,3.29316,3.29788,3380000.0
2008-08-25 06:29:00,3.29812,3.29876,3.28814,3.29876,10150000.0
2008-08-25 06:30:00,3.29384,3.29787,3.28863,3.29725,3750000.0
2008-08-25 06:31:00,3.29816,3.29841,3.28693,3.29466,6760000.0
2008-08-25 06:33:00,3.29431,3.29779,3.29189,3.29636,5630000.0
2008-08-25 06:34:00,3.29386,3.29858,3.28875,3.29647,7130000.0
2008-08-25 06:35:00,3.29839,3.29839,3.2886,3.29707,6760000.0
2008-08-25 06:36:00,3.2962,3.29702,3.2918,3.29702,6750000.0
2008-08-25 06:37:00,3.28897,3.29881,3.28883,3.29357,6750000.0
2008-08-25 06:38:00,3.29379,3.29768,3.28873,3.28873,4880000.0
2008-08-25 06:39:00,3.29801,3.29801,3.28789,3.29794,4500000.0
2008-08-25 06:40:00,3.29729,3.29729,3.29497,3.29497,1500000.0
2008-08-25 06:41:00,3.29822,3.29822,3.29102,3.29142,4510000.0
2008-08-25 06:42:00,3.29201,3.298,3.29201,3.2932,3760000.0
2008-08-25 06:43:00,3.29583,3.29843,3.29225,3.29843,6000000.0
2008-08-25 06:44:00,3.29856,3.29919,3.29671,3.29919,6760000.0
2008-08-25 06:45:00,3.29193,3.29917,3.29193,3.29917,1500000.0
2008-08-25 06:46:00,3.29729,3.29868,3.28986,3.2939,6020000.0
2008-08-25 06:47:00,3.29376,3.29878,3.2917,3.29707,5630000.0
2008-08-25 06:48:00,3.29847,3.29847,3.28896,3.29349,3380000.0
2008-08-25 06:49:00,3.29795,3.29903,3.29746,3.29813,3750000.0
2008-08-25 06:50:00,3.29335,3.29704,3.29335,3.29382,2250000.0
2008-08-25 06:51:00,3.29585,3.29894,3.29298,3.29894,5260000.0
2008-08-25 06:52:00,3.29932,3.30254,3.29246,3.29563,7140000.0
2008-08-25 06:53:00,3.30046,3.30276,3.29779,3.30231,5250000.0
2008-08-25 06:54:00,3.30199,3.30317,3.29753,3.29753,5250000.0
2008-08-25 06:55:00,3.30169,3.30169,3.28994,3.29243,7140000.0
2008-08-25 06:56:00,3.30195,3.30195,3.29434,3.30092,5250000.0
2008-08-25 06:57:00,3.29765,3.30148,3.29349,3.29349,4130000.0
2008-08-25 06:58:00,3.30239,3.3029,3.29247,3.30065,7880000.0
2008-08-25 06:59:00,3.3008,3.30141,3.29193,3.30071,4510000.0
2008-08-25 07:00:00,3.30448,3.30448,3.29222,3.30048,5260000.0
2008-08-25 07:01:00,3.29756,3.30217,3.29348,3.30034,6000000.0
2008-08-25 07:02:00,3.29966,3.30267,3.29682,3.30052,6380000.0
2008-08-25 07:03:00,3.29594,3.30314,3.29594,3.30043,8260000.0
2008-08-25 07:04:00,3.29206,3.30137,3.29105,3.29687,7500000.0
2008-08-25 07:05:00,3.29749,3.3023,3.29674,3.29735,5630000.0
2008-08-25 07:06:00,3.30107,3.30242,3.29792,3.30242,3750000.0
2008-08-25 07:07:00,3.30038,3.30267,3.29751,3.29955,6010000.0
2008-08-25 07:08:00,3.29757,3.30496,3.29451,3.29451,3750000.0
2008-08-25 07:09:00,3.3011,3.3011,3.29768,3.29768,1500000.0
2008-08-25 07:10:00,3.30084,3.3022,3.29536,3.30092,4500000.0
2008-08-25 07:11:00,3.30005,3.30363,3.29785,3.29785,4880000.0
2008-08-25 07:12:00,3.29723,3.30199,3.29521,3.29722,6380000.0
2008-08-25 07:13:00,3.2966,3.30237,3.2966,3.29729,5250000.0
2008-08-25 07:14:00,3.30187,3.30273,3.29236,3.29592,5630000.0
2008-08-25 07:15:00,3.30464,3.30464,3.29913,3.3026,3380000.0
2008-08-25 07:16:00,3.30238,3.30238,3.29302,3.29306,7510000.0
2008-08-25 07:17:00,3.30304,3.30304,3.29501,3.29501,4880000.0
2008-08-25 07:18:00,3.30039,3.30285,3.29881,3.30233,4880000.0
2008-08-25 07:19:00,3.2992,3.30313,3.29374,3.29374,6770000.0
2008-08-25 07:20:00,3.3018,3.30182,3.29305,3.30182,2630000.0
2008-08-25 07:21:00,3.29319,3.30278,3.29319,3.30186,6000000.0
2008-08-25 07:22:00,3.29804,3.30211,3.2977,3.30112,6400000.0
2008-08-25 07:23:00,3.2939,3.3022,3.2939,3.3022,4130000.0
2008-08-25 07:24:00,3.30159,3.30195,3.30107,3.30107,3750000.0
2008-08-25 07:25:00,3.30144,3.30144,3.29212,3.29818,6000000.0
2008-08-25 07:26:00,3.30204,3.30282,3.29712,3.29712,5250000.0
2008-08-25 07:27:00,3.29799,3.30214,3.29239,3.29272,8260000.0
2008-08-25 07:28:00,3.30429,3.30444,3.29337,3.30031,5250000.0
2008-08-25 07:29:00,3.29749,3.30275,3.29749,3.30155,10130000.0
2008-08-25 07:30:00,3.30507,3.30762,3.29805,3.29912,6000000.0
2008-08-25 07:31:00,3.30213,3.30213,3.29308,3.3019,5640000.0
2008-08-25 07:32:00,3.29693,3.3029,3.29682,3.30157,4510000.0
2008-08-25 07:33:00,3.29772,3.30551,3.29528,3.30165,7510000.0
2008-08-25 07:34:00,3.30148,3.30148,3.29179,3.29717,7880000.0
2008-08-25 07:35:00,3.29047,3.30023,3.28874,3.29577,5630000.0
2008-08-25 07:36:00,3.30101,3.30172,3.29246,3.30015,7140000.0
2008-08-25 07:37:00,3.29181,3.30338,3.29181,3.30104,6000000.0
2008-08-25 07:38:00,3.30005,3.30268,3.2927,3.29767,6010000.0
2008-08-25 07:39:00,3.30196,3.30286,3.2983,3.30252,5630000.0
2008-08-25 07:40:00,3.30111,3.30385,3.29398,3.29921,6000000.0
2008-08-25 07:41:00,3.29954,3.30355,3.29561,3.29561,5250000.0
2008-08-25 07:42:00,3.29745,3.30206,3.29716,3.29716,4880000.0
2008-08-25 07:43:00,3.29689,3.30351,3.29657,3.29657,5630000.0
2008-08-25 07:44:00,3.29975,3.30269,3.29359,3.30118,5250000.0
2008-08-25 07:45:00,3.30338,3.30338,3.29281,3.30164,4130000.0
2008-08-25 07:46:00,3.30088,3.30328,3.29598,3.30298,7500000.0
2008-08-25 07:47:00,3.30278,3.30306,3.29348,3.30269,7140000.0
2008-08-25 07:48:00,3.30295,3.30295,3.29054,3.29054,6380000.0
2008-08-25 07:49:00,3.30288,3.30288,3.30122,3.3017,3380000.0
2008-08-25 07:50:00,3.29751,3.30428,3.29362,3.30217,7880000.0
2008-08-25 07:51:00,3.30144,3.30338,3.30077,3.30338,6000000.0
2008-08-25 07:52:00,3.2942,3.30074,3.28897,3.29165,13130000.0
2008-08-25 07:53:00,3.30108,3.30108,3.29511,3.2972,4510000.0
2008-08-25 07:54:00,3.2934,3.30314,3.2934,3.30132,7510000.0
2008-08-25 07:55:00,3.30113,3.30119,3.29218,3.29717,4880000.0
2008-08-25 07:56:00,3.29928,3.30335,3.29819,3.30153,7500000.0
2008-08-25 07:57:00,3.30183,3.30183,3.29767,3.30105,3750000.0
2008-08-25 07:58:00,3.30171,3.30171,3.29613,3.29847,6000000.0
2008-08-25 07:59:00,3.30382,3.30561,3.29295,3.29419,14630000.0
2008-08-25 08:00:00,3.30283,3.3035,3.29388,3.30131,6760000.0
2008-08-25 08:01:00,3.29874,3.30508,3.2981,3.30245,7130000.0
2008-08-25 08:02:00,3.30235,3.30235,3.29249,3.29952,7520000.0
2008-08-25 08:03:00,3.29155,3.29993,3.29019,3.29971,5630000.0
2008-08-25 08:04:00,3.29711,3.30242,3.29184,3.29184,5250000.0
2008-08-25 08:05:00,3.30263,3.30567,3.29452,3.30058,5250000.0
2008-08-25 08:06:00,3.30504,3.30504,3.30012,3.30034,2630000.0
2008-08-25 08:07:00,3.29363,3.3021,3.29363,3.3021,6750000.0
2008-08-25 08:08:00,3.30083,3.30911,3.2954,3.29848,7520000.0
2008-08-25 08:09:00,3.29749,3.30608,3.29749,3.29851,7500000.0
2008-08-25 08:10:00,3.3055,3.30789,3.30088,3.30088,4510000.0
2008-08-25 08:11:00,3.30511,3.30822,3.29904,3.30275,7890000.0
2008-08-25 08:12:00,3.30285,3.30645,3.29683,3.3057,6380000.0
2008-08-25 08:13:00,3.30481,3.30713,3.30263,3.30547,5630000.0
2008-08-25 08:14:00,3.30573,3.30675,3.30204,3.30398,5250000.0
2008-08-25 08:15:00,3.30276,3.30779,3.29324,3.30566,7510000.0
2008-08-25 08:16:00,3.30141,3.30847,3.30141,3.30458,5640000.0
2008-08-25 08:17:00,3.30402,3.30402,3.29124,3.29439,4510000.0
2008-08-25 08:18:00,3.29965,3.30481,3.29963,3.30481,5630000.0
2008-08-25 08:19:00,3.30509,3.30935,3.3009,3.30479,5630000.0
2008-08-25 08:20:00,3.29654,3.30649,3.29654,3.3039,6380000.0
2008-08-25 08:21:00,3.30612,3.31076,3.29948,3.29948,4880000.0
2008-08-25 08:22:00,3.30119,3.30664,3.29492,3.29655,9380000.0
2008-08-25 08:23:00,3.30407,3.30545,3.29665,3.29988,8250000.0
2008-08-25 08:24:00,3.30307,3.3087,3.30136,3.30136,5250000.0
2008-08-25 08:25:00,3.30036,3.30719,3.29806,3.30334,5640000.0
2008-08-25 08:26:00,3.30459,3.31027,3.29895,3.30349,6380000.0
2008-08-25 08:27:00,3.3029,3.30942,3.29737,3.30579,7130000.0
2008-08-25 08:28:00,3.3056,3.30736,3.30344,3.30559,6750000.0
2008-08-25 08:29:00,3.30788,3.30805,3.29843,3.29843,4140000.0
2008-08-25 08:30:00,3.30791,3.31063,3.30277,3.30368,4510000.0
2008-08-25 08:31:00,3.30738,3.30738,3.29634,3.30219,10140000.0
2008-08-25 08:32:00,3.30083,3.30934,3.29816,3.29816,7140000.0
2008-08-25 08:33:00,3.30344,3.31,3.30049,3.30463,8650000.0
2008-08-25 08:34:00,3.3063,3.3087,3.29896,3.3041,9380000.0
2008-08-25 08:35:00,3.3072,3.3072,3.29691,3.30642,7130000.0
2008-08-25 08:36:00,3.30568,3.30832,3.30283,3.30832,5260000.0
2008-08-25 08:37:00,3.30448,3.31018,3.30448,3.30964,6000000.0
2008-08-25 08:38:00,3.30424,3.30824,3.30258,3.30691,4880000.0
2008-08-25 08:39:00,3.30785,3.30872,3.2983,3.2983,7880000.0
2008-08-25 08:40:00,3.30647,3.30681,3.29926,3.30499,7880000.0
2008-08-25 08:41:00,3.30225,3.30759,3.30159,3.30587,9750000.0
2008-08-25 08:42:00,3.30547,3.30696,3.2971,3.2971,6010000.0
2008-08-25 08:43:00,3.29836,3.3076,3.29836,3.30719,6000000.0
2008-08-25 08:44:00,3.29987,3.30656,3.29762,3.30459,5250000.0
2008-08-25 08:45:00,3.30538,3.30808,3.29519,3.29678,16500000.0
2008-08-25 08:46:00,3.30093,3.30375,3.29339,3.30375,10520000.0
2008-08-25 08:47:00,3.30571,3.30681,3.29989,3.30615,5250000.0
2008-08-25 08:48:00,3.30389,3.3085,3.29797,3.30601,8630000.0
2008-08-25 08:49:00,3.30277,3.31016,3.29823,3.30322,15390000.0
2008-08-25 08:50:00,3.29963,3.31062,3.29963,3.30573,8260000.0
2008-08-25 08:51:00,3.29572,3.30504,3.29572,3.3035,9760000.0
2008-08-25 08:52:00,3.30226,3.30773,3.29598,3.30074,7880000.0
2008-08-25 08:53:00,3.30219,3.30725,3.30121,3.30534,9390000.0
2008-08-25 08:54:00,3.30648,3.31004,3.29854,3.30519,23650000.0
2008-08-25 08:55:00,3.30439,3.30721,3.2974,3.2974,4880000.0
2008-08-25 08:56:00,3.30321,3.3059,3.30046,3.3043,8630000.0
2008-08-25 08:57:00,3.30142,3.30817,3.29658,3.30239,7880000.0
2008-08-25 08:58:00,3.30539,3.30539,3.29849,3.29917,6750000.0
2008-08-25 08:59:00,3.30692,3.30692,3.29792,3.30246,8260000.0
2008-08-25 09:00:00,3.30571,3.3081,3.29762,3.30567,6010000.0
2008-08-25 09:01:00,3.30222,3.31001,3.30222,3.30781,7140000.0
2008-08-25 09:02:00,3.29836,3.30692,3.29836,3.30692,5630000.0
2008-08-25 09:03:00,3.30566,3.30612,3.3016,3.30327,5260000.0
2008-08-25 09:04:00,3.30215,3.30677,3.30066,3.30677,6000000.0
2008-08-25 09:05:00,3.29975,3.30387,3.29425,3.3014,5250000.0
2008-08-25 09:06:00,3.30019,3.30309,3.29812,3.30026,7130000.0
2008-08-25 09:07:00,3.30268,3.30349,3.29667,3.30074,8630000.0
2008-08-25 09:08:00,3.30425,3.30458,3.297,3.297,5630000.0
2008-08-25 09:09:00,3.30317,3.30406,3.29432,3.3038,4880000.0
2008-08-25 09:10:00,3.30327,3.307,3.30031,3.307,4880000.0
2008-08-25 09:11:00,3.30068,3.3028,3.29269,3.30179,11280000.0
2008-08-25 09:12:00,3.3039,3.30903,3.29976,3.3049,7500000.0
2008-08-25 09:13:00,3.29896,3.30636,3.29896,3.3009,4140000.0
2008-08-25 09:14:00,3.30538,3.30628,3.29197,3.30199,5250000.0
2008-08-25 09:15:00,3.30409,3.30516,3.29492,3.29492,5250000.0
2008-08-25 09:16:00,3.29956,3.30807,3.29956,3.30331,6760000.0
2008-08-25 09:17:00,3.29782,3.30349,3.29596,3.29758,7130000.0
2008-08-25 09:18:00,3.29101,3.30459,3.29101,3.29572,7130000.0
2008-08-25 09:19:00,3.30283,3.30283,3.29247,3.29758,7130000.0
2008-08-25 09:20:00,3.295,3.30519,3.295,3.30313,5250000.0
2008-08-25 09:21:00,3.30281,3.3032,3.29565,3.30008,6750000.0
2008-08-25 09:22:00,3.29819,3.30349,3.29117,3.30214,7880000.0
2008-08-25 09:23:00,3.30234,3.3041,3.29588,3.29815,4880000.0
2008-08-25 09:24:00,3.30126,3.3032,3.29739,3.2982,5630000.0
2008-08-25 09:25:00,3.29959,3.30394,3.29694,3.30108,7880000.0
2008-08-25 09:26:00,3.30539,3.30539,3.29835,3.29835,7510000.0
2008-08-25 09:27:00,3.30024,3.30688,3.29254,3.29521,6380000.0
2008-08-25 09:28:00,3.29858,3.30446,3.29271,3.29878,6000000.0
2008-08-25 09:29:00,3.29825,3.3041,3.29216,3.30236,7500000.0
2008-08-25 09:30:00,3.30096,3.30546,3.30096,3.30444,4880000.0
2008-08-25 09:31:00,3.30261,3.30273,3.29447,3.29848,8250000.0
2008-08-25 09:32:00,3.30351,3.30492,3.29663,3.29842,8250000.0
2008-08-25 09:33:00,3.29819,3.30637,3.29318,3.3031,6770000.0
2008-08-25 09:34:00,3.30304,3.30848,3.29968,3.3067,6750000.0
2008-08-25 09:35:00,3.30239,3.30599,3.30107,3.30107,5260000.0
2008-08-25 09:36:00,3.29708,3.30598,3.29708,3.29875,4880000.0
2008-08-25 09:37:00,3.30439,3.30579,3.30042,3.3021,6000000.0
2008-08-25 09:38:00,3.30185,3.30692,3.30142,3.30544,8260000.0
2008-08-25 09:39:00,3.30434,3.30469,3.29414,3.29991,6750000.0
2008-08-25 09:40:00,3.2989,3.30664,3.29646,3.29681,7880000.0
2008-08-25 09:41:00,3.3051,3.3051,3.29919,3.30416,6010000.0
2008-08-25 09:42:00,3.30397,3.30602,3.29641,3.30413,6010000.0
2008-08-25 09:43:00,3.30472,3.30472,3.29607,3.30281,4880000.0
2008-08-25 09:44:00,3.30478,3.30747,3.30071,3.30409,7890000.0
2008-08-25 09:45:00,3.3087,3.30893,3.29552,3.30893,10900000.0
2008-08-25 09:46:00,3.30845,3.30845,3.29868,3.3077,6010000.0
2008-08-25 09:47:00,3.30901,3.30901,3.30171,3.30302,5630000.0
2008-08-25 09:48:00,3.30848,3.30848,3.29881,3.3077,8260000.0
2008-08-25 09:49:00,3.30772,3.30907,3.30224,3.30263,5250000.0
2008-08-25 09:50:00,3.30933,3.30933,3.30195,3.30334,6390000.0
2008-08-25 09:51:00,3.29961,3.30948,3.29953,3.30834,6760000.0
2008-08-25 09:52:00,3.30766,3.30829,3.30555,3.30583,5260000.0
2008-08-25 09:53:00,3.30685,3.30933,3.30153,3.30784,8250000.0
2008-08-25 09:54:00,3.3098,3.311,3.30267,3.31011,6000000.0
2008-08-25 09:55:00,3.31038,3.31038,3.30711,3.30711,5630000.0
2008-08-25 09:56:00,3.30991,3.31216,3.30213,3.30544,7880000.0
2008-08-25 09:57:00,3.30333,3.31177,3.29926,3.29926,7500000.0
2008-08-25 09:58:00,3.30747,3.31021,3.30409,3.30849,8260000.0
2008-08-25 09:59:00,3.3022,3.31141,3.29884,3.30967,7510000.0
2008-08-25 10:00:00,3.3067,3.3067,3.29826,3.30163,5630000.0
2008-08-25 10:01:00,3.30718,3.30921,3.29871,3.30709,6380000.0
2008-08-25 10:02:00,3.30606,3.30786,3.30056,3.3068,7500000.0
2008-08-25 10:03:00,3.30775,3.30775,3.30264,3.30365,4510000.0
2008-08-25 10:04:00,3.30648,3.31378,3.29921,3.31093,7880000.0
2008-08-25 10:05:00,3.30131,3.3099,3.30131,3.30941,4880000.0
2008-08-25 10:06:00,3.30823,3.31005,3.30151,3.30913,7510000.0
2008-08-25 10:07:00,3.30975,3.30975,3.30029,3.3049,5250000.0
2008-08-25 10:08:00,3.30644,3.31099,3.302,3.30595,6380000.0
2008-08-25 10:09:00,3.30335,3.30911,3.30335,3.306,5250000.0
2008-08-25 10:10:00,3.30467,3.31076,3.30467,3.30981,5630000.0
2008-08-25 10:11:00,3.31085,3.31107,3.29879,3.31005,8250000.0
2008-08-25 10:12:00,3.30969,3.30969,3.3005,3.30836,4880000.0
2008-08-25 10:13:00,3.30458,3.31,3.30458,3.30972,4140000.0
2008-08-25 10:14:00,3.30497,3.30952,3.30415,3.30522,5630000.0
2008-08-25 10:15:00,3.3067,3.31232,3.30506,3.31026,7510000.0
2008-08-25 10:16:00,3.307,3.30761,3.29647,3.30573,6380000.0
2008-08-25 10:17:00,3.30482,3.30906,3.30092,3.30807,4890000.0
2008-08-25 10:18:00,3.309,3.309,3.29983,3.30385,4510000.0
2008-08-25 10:19:00,3.30758,3.30958,3.3042,3.30915,6010000.0
2008-08-25 10:20:00,3.30229,3.31131,3.3014,3.3061,19150000.0
2008-08-25 10:21:00,3.30883,3.30982,3.29995,3.30982,6750000.0
2008-08-25 10:22:00,3.30429,3.30983,3.30354,3.30354,8250000.0
2008-08-25 10:23:00,3.30392,3.3107,3.3031,3.3031,6760000.0
2008-08-25 10:24:00,3.30292,3.31167,3.3023,3.30719,19900000.0
2008-08-25 10:25:00,3.31026,3.31026,3.30006,3.30118,8250000.0
2008-08-25 10:26:00,3.31066,3.31066,3.29939,3.30778,7880000.0
2008-08-25 10:27:00,3.30537,3.31023,3.30537,3.3084,6010000.0
2008-08-25 10:28:00,3.30921,3.31018,3.30315,3.30963,5630000.0
2008-08-25 10:29:00,3.31002,3.31002,3.30342,3.30342,7510000.0
2008-08-25 10:30:00,3.30242,3.31413,3.30242,3.30389,17640000.0
2008-08-25 10:31:00,3.30012,3.30998,3.30012,3.30941,5250000.0
2008-08-25 10:32:00,3.30114,3.31119,3.30114,3.31015,5270000.0
2008-08-25 10:33:00,3.30634,3.308,3.30131,3.30131,4880000.0
2008-08-25 10:34:00,3.30338,3.30861,3.30338,3.30845,7140000.0
2008-08-25 10:35:00,3.30318,3.30796,3.30292,3.30627,5250000.0
2008-08-25 10:36:00,3.3083,3.313,3.30271,3.30597,7880000.0
2008-08-25 10:37:00,3.30942,3.31018,3.30402,3.30749,4880000.0
2008-08-25 10:38:00,3.31073,3.31073,3.3058,3.30907,6000000.0
2008-08-25 10:39:00,3.31128,3.31128,3.30532,3.30925,6010000.0
2008-08-25 10:40:00,3.30504,3.31038,3.29976,3.31038,7510000.0
2008-08-25 10:41:00,3.29972,3.30866,3.29972,3.30856,5630000.0
2008-08-25 10:42:00,3.30333,3.31059,3.29791,3.30977,7500000.0
2008-08-25 10:43:00,3.31149,3.31648,3.30326,3.31038,8640000.0
2008-08-25 10:44:00,3.30762,3.3108,3.30314,3.31071,10890000.0
2008-08-25 10:45:00,3.30451,3.30887,3.30098,3.30399,12010000.0
2008-08-25 10:46:00,3.30718,3.30916,3.30282,3.30282,4510000.0
2008-08-25 10:47:00,3.30984,3.30984,3.30406,3.30775,7130000.0
2008-08-25 10:48:00,3.304,3.3091,3.29836,3.30408,5260000.0
2008-08-25 10:49:00,3.30996,3.30996,3.30066,3.30971,4510000.0
2008-08-25 10:50:00,3.30795,3.31041,3.29815,3.31041,7130000.0
2008-08-25 10:51:00,3.3076,3.31102,3.30488,3.30488,6020000.0
2008-08-25 10:53:00,3.30608,3.3108,3.30532,3.31065,6000000.0
2008-08-25 10:54:00,3.31093,3.31093,3.30546,3.30546,5250000.0
2008-08-25 10:55:00,3.31003,3.31003,3.30399,3.30927,7880000.0
2008-08-25 10:56:00,3.30535,3.30899,3.29909,3.30899,7130000.0
2008-08-25 10:57:00,3.30535,3.30847,3.30176,3.3046,5250000.0
2008-08-25 10:58:00,3.30587,3.30898,3.29753,3.30898,8250000.0
2008-08-25 10:59:00,3.30189,3.31135,3.30189,3.30566,7500000.0
2008-08-25 11:00:00,3.30762,3.3101,3.3028,3.3101,10500000.0
2008-08-25 11:01:00,3.3108,3.31139,3.30466,3.30466,6380000.0
2008-08-25 11:02:00,3.31099,3.31143,3.30495,3.31143,5250000.0
2008-08-25 11:03:00,3.31156,3.31608,3.30245,3.31264,10500000.0
2008-08-25 11:04:00,3.30972,3.31102,3.30355,3.30442,6000000.0
2008-08-25 11:05:00,3.30716,3.31294,3.2991,3.30037,8630000.0
2008-08-25 11:06:00,3.30093,3.31177,3.30093,3.3061,7500000.0
2008-08-25 11:07:00,3.30606,3.31168,3.30606,3.30611,7880000.0
2008-08-25 11:08:00,3.30516,3.31027,3.3005,3.31027,6000000.0
2008-08-25 11:09:00,3.31076,3.31159,3.30535,3.30621,8250000.0
2008-08-25 11:10:00,3.3075,3.31017,3.29945,3.30775,6380000.0
2008-08-25 11:11:00,3.30936,3.31205,3.30552,3.30985,4880000.0
2008-08-25 11:12:00,3.30897,3.31078,3.30164,3.30164,6750000.0
2008-08-25 11:13:00,3.3033,3.30883,3.30274,3.30883,9020000.0
2008-08-25 11:14:00,3.30796,3.30914,3.30006,3.30914,4510000.0
2008-08-25 11:15:00,3.30554,3.31125,3.30348,3.30963,8270000.0
2008-08-25 11:16:00,3.30892,3.31054,3.3017,3.30634,8250000.0
2008-08-25 11:17:00,3.31021,3.31041,3.30233,3.30607,7140000.0
2008-08-25 11:18:00,3.30035,3.30916,3.30035,3.30445,8260000.0
2008-08-25 11:19:00,3.30365,3.30868,3.30023,3.30802,4880000.0
2008-08-25 11:20:00,3.3082,3.31048,3.30409,3.31032,8250000.0
2008-08-25 11:21:00,3.30915,3.30915,3.29893,3.30905,7510000.0
2008-08-25 11:22:00,3.30979,3.30984,3.3042,3.309,7500000.0
2008-08-25 11:23:00,3.30544,3.30901,3.30411,3.3076,8250000.0
2008-08-25 11:24:00,3.31007,3.31007,3.30273,3.30486,13130000.0
2008-08-25 11:25:00,3.30382,3.30858,3.29851,3.30539,8250000.0
2008-08-25 11:26:00,3.30369,3.3086,3.29877,3.3086,7130000.0
2008-08-25 11:27:00,3.30278,3.3081,3.29568,3.3081,6390000.0
2008-08-25 11:30:00,3.30934,3.30934,3.3019,3.30559,6390000.0
2008-08-25 11:31:00,3.3033,3.31065,3.30199,3.30813,5270000.0
2008-08-25 11:33:00,3.30077,3.30901,3.30077,3.30901,6750000.0
2008-08-25 11:34:00,3.30911,3.30956,3.30023,3.30872,6390000.0
2008-08-25 11:35:00,3.30763,3.30824,3.30337,3.30725,7130000.0
2008-08-25 11:36:00,3.30393,3.30773,3.29643,3.3042,6760000.0
2008-08-25 11:37:00,3.30231,3.31051,3.29956,3.3081,5630000.0
2008-08-25 11:38:00,3.30606,3.30787,3.29784,3.3061,6000000.0
2008-08-25 11:39:00,3.29788,3.30485,3.29578,3.29578,7130000.0
2008-08-25 11:40:00,3.30578,3.30761,3.29785,3.30299,7130000.0
2008-08-25 11:41:00,3.30274,3.30735,3.29792,3.29792,5630000.0
2008-08-25 11:42:00,3.30545,3.30778,3.29861,3.29861,5250000.0
2008-08-25 11:43:00,3.30307,3.3092,3.30214,3.30811,5640000.0
2008-08-25 11:44:00,3.30587,3.30795,3.29801,3.30753,14630000.0
2008-08-25 11:45:00,3.30789,3.30789,3.30227,3.30633,13510000.0
2008-08-25 11:46:00,3.30634,3.30634,3.29749,3.3052,5250000.0
2008-08-25 11:47:00,3.30729,3.30729,3.30049,3.30091,6750000.0
2008-08-25 11:48:00,3.30228,3.30837,3.30163,3.30672,6760000.0
2008-08-25 11:49:00,3.30736,3.30928,3.30357,3.30928,7500000.0
2008-08-25 11:50:00,3.30901,3.30901,3.30282,3.30709,4880000.0
2008-08-25 11:51:00,3.30448,3.30822,3.30185,3.30723,7130000.0
2008-08-25 11:52:00,3.30777,3.30824,3.30157,3.3082,5250000.0
2008-08-25 11:53:00,3.30179,3.30779,3.29598,3.30779,6380000.0
2008-08-25 11:54:00,3.30965,3.31003,3.30354,3.30354,6000000.0
2008-08-25 11:55:00,3.30858,3.30895,3.29942,3.30491,6760000.0
2008-08-25 11:56:00,3.3071,3.30825,3.30312,3.30362,4880000.0
2008-08-25 11:57:00,3.30475,3.30865,3.30312,3.30312,6010000.0
2008-08-25 11:58:00,3.30264,3.30772,3.30264,3.30395,8250000.0
2008-08-25 11:59:00,3.30731,3.30834,3.30326,3.30834,4880000.0
2008-08-25 12:00:00,3.30683,3.30788,3.3023,3.30404,9390000.0
2008-08-25 12:01:00,3.30604,3.30779,3.30436,3.30757,6380000.0
2008-08-25 12:02:00,3.30799,3.30835,3.30089,3.3055,9010000.0
2008-08-25 12:03:00,3.30739,3.30739,3.29944,3.30693,6380000.0
2008-08-25 12:04:00,3.3036,3.30716,3.30208,3.30701,7510000.0
2008-08-25 12:05:00,3.30607,3.30771,3.30298,3.30298,5250000.0
2008-08-25 12:06:00,3.29772,3.30756,3.29772,3.30373,7890000.0
2008-08-25 12:07:00,3.30113,3.30642,3.30062,3.30062,5250000.0
2008-08-25 12:08:00,3.30771,3.30798,3.29809,3.30266,4510000.0
2008-08-25 12:09:00,3.30777,3.30975,3.30301,3.30895,7880000.0
2008-08-25 12:10:00,3.30359,3.30886,3.30213,3.30815,9380000.0
2008-08-25 12:11:00,3.30311,3.30744,3.29852,3.30744,4880000.0
2008-08-25 12:12:00,3.30143,3.30734,3.29748,3.30711,6010000.0
2008-08-25 12:13:00,3.30389,3.30765,3.30389,3.30652,4880000.0
2008-08-25 12:14:00,3.30778,3.30793,3.30544,3.30647,7520000.0
2008-08-25 12:15:00,3.30662,3.30886,3.30069,3.30327,10520000.0
2008-08-25 12:16:00,3.30567,3.30744,3.30163,3.30163,6380000.0
2008-08-25 12:17:00,3.29579,3.30641,3.29579,3.30503,5260000.0
2008-08-25 12:18:00,3.30386,3.30969,3.29534,3.29534,8630000.0
2008-08-25 12:19:00,3.30469,3.30655,3.29943,3.30497,4880000.0
2008-08-25 12:20:00,3.29903,3.30905,3.29802,3.30595,9000000.0
2008-08-25 12:21:00,3.3056,3.30635,3.30404,3.30404,4880000.0
2008-08-25 12:22:00,3.29907,3.30896,3.29907,3.29964,7510000.0
2008-08-25 12:23:00,3.30486,3.30753,3.30131,3.30241,5630000.0
2008-08-25 12:24:00,3.30102,3.30741,3.29397,3.30173,6010000.0
2008-08-25 12:25:00,3.3061,3.30773,3.30041,3.30528,4880000.0
2008-08-25 12:26:00,3.30544,3.30905,3.30271,3.30665,7880000.0
2008-08-25 12:27:00,3.30786,3.30884,3.30275,3.30632,6000000.0
2008-08-25 12:28:00,3.30759,3.30759,3.30214,3.30552,7130000.0
2008-08-25 12:29:00,3.3018,3.30708,3.30087,3.30708,4890000.0
2008-08-25 12:30:00,3.30756,3.30756,3.29728,3.30707,7500000.0
2008-08-25 12:31:00,3.30022,3.30716,3.29516,3.30198,7510000.0
2008-08-25 12:32:00,3.30145,3.30603,3.29898,3.30603,6000000.0
2008-08-25 12:33:00,3.30582,3.30704,3.29424,3.30434,7510000.0
2008-08-25 12:34:00,3.3035,3.30551,3.29764,3.30551,5630000.0
2008-08-25 12:35:00,3.30269,3.30313,3.29317,3.29934,6750000.0
2008-08-25 12:36:00,3.30587,3.30704,3.29587,3.30523,6010000.0
2008-08-25 12:37:00,3.29996,3.30578,3.29996,3.30139,7510000.0
2008-08-25 12:38:00,3.30679,3.30679,3.30038,3.30244,4140000.0
2008-08-25 12:39:00,3.3052,3.30533,3.29777,3.30036,6760000.0
2008-08-25 12:40:00,3.30485,3.3051,3.29898,3.30431,6380000.0
2008-08-25 12:41:00,3.30067,3.3046,3.29519,3.30455,6750000.0
2008-08-25 12:42:00,3.2999,3.30411,3.29338,3.30411,7510000.0
2008-08-25 12:43:00,3.30018,3.30868,3.29407,3.29407,7880000.0
2008-08-25 12:44:00,3.30691,3.30952,3.29852,3.30061,8250000.0
2008-08-25 12:45:00,3.30331,3.30541,3.29407,3.304,13150000.0
2008-08-25 12:46:00,3.30617,3.30803,3.2995,3.29999,5630000.0
2008-08-25 12:47:00,3.304,3.30641,3.30089,3.3041,5630000.0
2008-08-25 12:48:00,3.30511,3.30758,3.30116,3.30254,10140000.0
2008-08-25 12:50:00,3.29538,3.30555,3.29538,3.30499,5260000.0
2008-08-25 12:51:00,3.30497,3.3054,3.29624,3.304,5630000.0
2008-08-25 12:52:00,3.30362,3.3042,3.29265,3.30311,6000000.0
2008-08-25 12:53:00,3.30306,3.30306,3.29282,3.29371,5630000.0
2008-08-25 12:54:00,3.30351,3.30351,3.29732,3.29732,6380000.0
2008-08-25 12:55:00,3.30175,3.30449,3.29261,3.30287,9000000.0
2008-08-25 12:56:00,3.29766,3.30799,3.29615,3.30034,7130000.0
2008-08-25 12:57:00,3.29942,3.30228,3.29248,3.30228,7140000.0
2008-08-25 12:58:00,3.30298,3.30364,3.29682,3.30322,4510000.0
2008-08-25 12:59:00,3.30478,3.30598,3.29981,3.29981,8250000.0
2008-08-25 13:00:00,3.29365,3.30255,3.29176,3.30122,12760000.0
2008-08-25 13:01:00,3.30324,3.30331,3.29593,3.29646,7510000.0
2008-08-25 13:02:00,3.30124,3.30377,3.29978,3.30251,5630000.0
2008-08-25 13:03:00,3.29953,3.30556,3.29858,3.30351,7510000.0
2008-08-25 13:04:00,3.30059,3.3034,3.29373,3.3032,4510000.0
2008-08-25 13:05:00,3.30025,3.30382,3.2989,3.30288,5630000.0
2008-08-25 13:06:00,3.29993,3.30146,3.29365,3.29365,4880000.0
2008-08-25 13:07:00,3.29787,3.30168,3.29272,3.29872,8640000.0
2008-08-25 13:08:00,3.29734,3.30299,3.29734,3.30189,4880000.0
2008-08-25 13:09:00,3.30318,3.30318,3.29669,3.29746,6750000.0
2008-08-25 13:10:00,3.30233,3.30358,3.30067,3.30358,6750000.0
2008-08-25 13:11:00,3.30146,3.30322,3.29582,3.30322,7130000.0
2008-08-25 13:12:00,3.30222,3.30468,3.29526,3.29926,6400000.0
2008-08-25 13:13:00,3.30073,3.30116,3.29248,3.29386,6010000.0
2008-08-25 13:14:00,3.30062,3.30288,3.29133,3.30054,4880000.0
2008-08-25 13:15:00,3.29896,3.30201,3.29486,3.30094,7130000.0
2008-08-25 13:16:00,3.30078,3.30182,3.29507,3.29998,5630000.0
2008-08-25 13:17:00,3.29739,3.3015,3.29147,3.30019,7500000.0
2008-08-25 13:18:00,3.29698,3.30273,3.29363,3.29686,8250000.0
2008-08-25 13:19:00,3.29876,3.29876,3.28958,3.28958,6760000.0
2008-08-25 13:20:00,3.29918,3.30125,3.29503,3.29503,5630000.0
2008-08-25 13:21:00,3.29765,3.29978,3.29192,3.29209,6390000.0
2008-08-25 13:22:00,3.30088,3.30331,3.29598,3.29598,7510000.0
2008-08-25 13:23:00,3.29717,3.30163,3.29664,3.29969,6000000.0
2008-08-25 13:24:00,3.30053,3.30133,3.29107,3.29907,8250000.0
2008-08-25 13:25:00,3.29908,3.30239,3.29168,3.29293,5250000.0
2008-08-25 13:26:00,3.30051,3.30369,3.2961,3.2961,6010000.0
2008-08-25 13:27:00,3.30262,3.30288,3.29149,3.30243,7500000.0
2008-08-25 13:28:00,3.30071,3.30071,3.28841,3.3004,6750000.0
2008-08-25 13:29:00,3.30013,3.30251,3.29508,3.3015,6000000.0
2008-08-25 13:30:00,3.29797,3.30105,3.28993,3.29051,8250000.0
2008-08-25 13:31:00,3.29767,3.29939,3.29469,3.29801,6390000.0
2008-08-25 13:32:00,3.29886,3.30116,3.2966,3.29796,6750000.0
2008-08-25 13:33:00,3.29864,3.30064,3.28984,3.29512,4880000.0
2008-08-25 13:34:00,3.29579,3.30045,3.29127,3.29718,10510000.0
2008-08-25 13:35:00,3.2944,3.30001,3.28939,3.29466,4880000.0
2008-08-25 13:37:00,3.29658,3.30038,3.29494,3.29494,6000000.0
2008-08-25 13:38:00,3.29493,3.30041,3.29493,3.29619,7130000.0
2008-08-25 13:39:00,3.30027,3.30029,3.29176,3.2996,7500000.0
2008-08-25 13:40:00,3.29989,3.29989,3.29057,3.29907,7500000.0
2008-08-25 13:41:00,3.29946,3.30001,3.29247,3.29713,5250000.0
2008-08-25 13:43:00,3.29847,3.30042,3.29604,3.29604,4880000.0
2008-08-25 13:44:00,3.29885,3.30157,3.29619,3.29996,9390000.0
2008-08-25 13:45:00,3.29657,3.3016,3.29183,3.29988,6750000.0
2008-08-25 13:46:00,3.29571,3.29861,3.29019,3.29019,6010000.0
2008-08-25 13:47:00,3.29658,3.30045,3.29279,3.29633,6010000.0
2008-08-25 13:48:00,3.30021,3.30109,3.29195,3.30035,6010000.0
2008-08-25 13:49:00,3.2985,3.30139,3.29437,3.29437,6380000.0
2008-08-25 13:50:00,3.30007,3.30029,3.29368,3.29501,5250000.0
2008-08-25 13:51:00,3.29551,3.30008,3.29233,3.29998,9380000.0
2008-08-25 13:52:00,3.29815,3.30304,3.29552,3.29769,7510000.0
2008-08-25 13:53:00,3.29662,3.30138,3.29223,3.29481,7140000.0
2008-08-25 13:54:00,3.29596,3.30265,3.29596,3.30197,9020000.0
2008-08-25 13:55:00,3.29553,3.30035,3.29419,3.30033,6390000.0
2008-08-25 13:56:00,3.29479,3.3018,3.29479,3.30036,7130000.0
2008-08-25 13:57:00,3.29607,3.30171,3.29421,3.30171,6750000.0
2008-08-25 13:58:00,3.30028,3.30038,3.29475,3.29984,8630000.0
2008-08-25 13:59:00,3.29647,3.30209,3.29647,3.30079,5630000.0
2008-08-25 14:00:00,3.29717,3.30236,3.29638,3.30033,6380000.0
2008-08-25 14:01:00,3.30133,3.30176,3.29522,3.30103,5250000.0
2008-08-25 14:02:00,3.29774,3.30104,3.29766,3.29766,6000000.0
2008-08-25 14:03:00,3.30248,3.30248,3.29677,3.30083,8250000.0
2008-08-25 14:04:00,3.29668,3.30395,3.29326,3.29631,10520000.0
2008-08-25 14:05:00,3.29349,3.30137,3.29349,3.29648,4880000.0
2008-08-25 14:06:00,3.29491,3.30158,3.29023,3.30152,15780000.0
2008-08-25 14:07:00,3.29386,3.29923,3.2881,3.2881,6010000.0
2008-08-25 14:08:00,3.29589,3.30173,3.29576,3.29652,7130000.0
2008-08-25 14:09:00,3.29975,3.29975,3.288,3.2991,8250000.0
2008-08-25 14:10:00,3.30114,3.30199,3.29689,3.29689,6000000.0
2008-08-25 14:11:00,3.30213,3.30302,3.29352,3.29721,7510000.0
2008-08-25 14:12:00,3.30117,3.30117,3.29138,3.29623,6000000.0
2008-08-25 14:13:00,3.29726,3.30145,3.29444,3.30133,5260000.0
2008-08-25 14:14:00,3.29673,3.30131,3.29549,3.29636,5630000.0
2008-08-25 14:15:00,3.29616,3.30117,3.29394,3.30117,7130000.0
2008-08-25 14:16:00,3.30023,3.30075,3.29391,3.29508,5630000.0
2008-08-25 14:17:00,3.29981,3.30177,3.29132,3.29163,5250000.0
2008-08-25 14:18:00,3.29601,3.30228,3.29142,3.30098,6000000.0
2008-08-25 14:19:00,3.30222,3.30366,3.29437,3.29777,6380000.0
2008-08-25 14:20:00,3.30106,3.30106,3.29514,3.30021,6000000.0
2008-08-25 14:21:00,3.30193,3.30257,3.29289,3.29842,7510000.0
2008-08-25 14:22:00,3.29869,3.30318,3.2967,3.2967,7140000.0
2008-08-25 14:23:00,3.30282,3.30282,3.2932,3.2932,4510000.0
2008-08-25 14:24:00,3.29794,3.30411,3.29404,3.30325,6010000.0
2008-08-25 14:25:00,3.29777,3.30226,3.29156,3.29156,9010000.0
2008-08-25 14:26:00,3.29622,3.3054,3.29505,3.30266,7510000.0
2008-08-25 14:27:00,3.30214,3.3041,3.29268,3.30027,9390000.0
2008-08-25 14:28:00,3.2994,3.30264,3.29367,3.30263,5630000.0
2008-08-25 14:29:00,3.30207,3.30304,3.29725,3.29725,4510000.0
2008-08-25 14:30:00,3.29705,3.30199,3.292,3.29729,10500000.0
2008-08-25 14:31:00,3.30201,3.30311,3.29843,3.3031,5250000.0
2008-08-25 14:32:00,3.30147,3.30233,3.29048,3.30233,7880000.0
2008-08-25 14:33:00,3.29523,3.29928,3.28973,3.29076,6390000.0
2008-08-25 14:34:00,3.30223,3.30223,3.29261,3.30121,7510000.0
2008-08-25 14:35:00,3.29541,3.30233,3.2926,3.30209,5260000.0
2008-08-25 14:36:00,3.30099,3.30222,3.2917,3.30104,4880000.0
2008-08-25 14:37:00,3.29911,3.30488,3.29911,3.30254,7500000.0
2008-08-25 14:38:00,3.30226,3.30305,3.29629,3.3023,5260000.0
2008-08-25 14:39:00,3.29883,3.30353,3.29322,3.2986,9380000.0
2008-08-25 14:40:00,3.29914,3.30459,3.29735,3.30291,6750000.0
2008-08-25 14:41:00,3.3018,3.30337,3.29826,3.30281,5250000.0
2008-08-25 14:42:00,3.30161,3.30271,3.29646,3.30271,5260000.0
2008-08-25 14:43:00,3.29811,3.30266,3.29785,3.30233,6380000.0
2008-08-25 14:44:00,3.302,3.30378,3.29775,3.29973,7880000.0
2008-08-25 14:45:00,3.2998,3.30262,3.29701,3.30232,9760000.0
2008-08-25 14:46:00,3.29701,3.30227,3.29286,3.30167,6760000.0
2008-08-25 14:47:00,3.30117,3.30309,3.29431,3.29431,5250000.0
2008-08-25 14:48:00,3.30215,3.30365,3.29814,3.29914,4890000.0
2008-08-25 14:49:00,3.29455,3.3031,3.29455,3.3031,6000000.0
2008-08-25 14:50:00,3.29879,3.30403,3.29426,3.30376,6390000.0
2008-08-25 14:51:00,3.302,3.30389,3.29455,3.30381,4880000.0
2008-08-25 14:52:00,3.30267,3.30366,3.29821,3.29821,6000000.0
2008-08-25 14:53:00,3.30263,3.30283,3.29866,3.30221,8250000.0
2008-08-25 14:54:00,3.30248,3.30433,3.29555,3.30433,5630000.0
2008-08-25 14:55:00,3.30457,3.30502,3.29536,3.30368,12760000.0
2008-08-25 14:56:00,3.29851,3.30347,3.29248,3.29947,8250000.0
2008-08-25 14:57:00,3.29968,3.30309,3.2943,3.3002,12760000.0
2008-08-25 14:58:00,3.30262,3.30551,3.29965,3.30329,12770000.0
2008-08-25 14:59:00,3.30335,3.30429,3.29916,3.30368,6000000.0
2008-08-25 15:00:00,3.30479,3.30479,3.2932,3.30376,12770000.0
2008-08-25 15:01:00,3.30323,3.30444,3.29491,3.30412,10500000.0
2008-08-25 15:02:00,3.30056,3.30483,3.29723,3.29806,8250000.0
2008-08-25 15:03:00,3.29939,3.3041,3.29448,3.3041,7130000.0
2008-08-25 15:04:00,3.30459,3.30459,3.29887,3.29922,6770000.0
2008-08-25 15:05:00,3.29809,3.30202,3.29577,3.29786,5640000.0
2008-08-25 15:06:00,3.29926,3.30435,3.29644,3.30289,7880000.0
2008-08-25 15:07:00,3.30279,3.30319,3.2956,3.29601,8250000.0
2008-08-25 15:08:00,3.29811,3.30298,3.29711,3.29887,6750000.0
2008-08-25 15:09:00,3.30234,3.30514,3.29532,3.30074,7880000.0
2008-08-25 15:10:00,3.30009,3.30384,3.29438,3.30384,5250000.0
2008-08-25 15:11:00,3.30301,3.30412,3.29385,3.29838,7880000.0
2008-08-25 15:12:00,3.30303,3.30374,3.29836,3.30374,7500000.0
2008-08-25 15:13:00,3.29558,3.30483,3.29558,3.3005,7880000.0
2008-08-25 15:14:00,3.29723,3.30162,3.29723,3.30067,4880000.0
2008-08-25 15:15:00,3.29392,3.30386,3.29373,3.30364,8630000.0
2008-08-25 15:16:00,3.30251,3.30291,3.29248,3.30079,9010000.0
2008-08-25 15:17:00,3.29882,3.30238,3.29656,3.30208,3750000.0
2008-08-25 15:18:00,3.30118,3.30312,3.29935,3.30296,5270000.0
2008-08-25 15:19:00,3.30001,3.30264,3.29541,3.2981,7880000.0
2008-08-25 15:20:00,3.29686,3.30229,3.29588,3.30026,5250000.0
2008-08-25 15:21:00,3.29751,3.30265,3.29383,3.30265,5250000.0
2008-08-25 15:22:00,3.30073,3.30073,3.29344,3.29677,4510000.0
2008-08-25 15:23:00,3.29753,3.30149,3.29236,3.30007,8250000.0
2008-08-25 15:24:00,3.29857,3.30225,3.29429,3.30225,5630000.0
2008-08-25 15:25:00,3.30028,3.30028,3.28884,3.29658,6000000.0
2008-08-25 15:26:00,3.30175,3.30261,3.29255,3.30261,8250000.0
2008-08-25 15:27:00,3.29688,3.30196,3.29688,3.30073,8260000.0
2008-08-25 15:28:00,3.29713,3.30299,3.29296,3.30299,6760000.0
2008-08-25 15:29:00,3.30173,3.30173,3.29442,3.30151,11260000.0
2008-08-25 15:30:00,3.30133,3.30233,3.29616,3.29725,5250000.0
2008-08-25 15:31:00,3.29934,3.30081,3.29476,3.29647,3750000.0
2008-08-25 15:32:00,3.30094,3.30179,3.29493,3.30166,6000000.0
2008-08-25 15:33:00,3.29791,3.30217,3.29631,3.30217,6760000.0
2008-08-25 15:34:00,3.30179,3.30246,3.29656,3.2975,4880000.0
2008-08-25 15:35:00,3.29973,3.30227,3.29656,3.30204,6750000.0
2008-08-25 15:36:00,3.3017,3.30324,3.29654,3.29722,4880000.0
2008-08-25 15:37:00,3.2921,3.30097,3.29079,3.29554,5630000.0
2008-08-25 15:38:00,3.29695,3.30358,3.29695,3.30225,6380000.0
2008-08-25 15:39:00,3.2997,3.30196,3.29422,3.30196,7500000.0
2008-08-25 15:40:00,3.29711,3.30315,3.29371,3.29371,4510000.0
2008-08-25 15:41:00,3.29999,3.30255,3.29505,3.29953,13510000.0
2008-08-25 15:42:00,3.30212,3.30212,3.28948,3.29605,10510000.0
2008-08-25 15:43:00,3.30161,3.30161,3.29165,3.29165,6750000.0
2008-08-25 15:44:00,3.30198,3.30198,3.29538,3.30195,7500000.0
2008-08-25 15:45:00,3.29765,3.2993,3.29271,3.29521,6000000.0
2008-08-25 15:46:00,3.29918,3.30072,3.29462,3.29557,7880000.0
2008-08-25 15:47:00,3.29787,3.30022,3.28782,3.29012,7510000.0
2008-08-25 15:48:00,3.28973,3.30122,3.28973,3.30044,4510000.0
2008-08-25 15:49:00,3.30092,3.3016,3.29179,3.29984,13880000.0
2008-08-25 15:50:00,3.29984,3.29984,3.28875,3.29601,6010000.0
2008-08-25 15:51:00,3.29364,3.30082,3.29364,3.29767,6760000.0
2008-08-25 15:52:00,3.30094,3.301,3.29256,3.301,6000000.0
2008-08-25 15:53:00,3.29921,3.29995,3.29231,3.29899,8250000.0
2008-08-25 15:54:00,3.29736,3.30139,3.29684,3.30139,6380000.0
2008-08-25 15:55:00,3.30089,3.30175,3.29679,3.29987,5630000.0
2008-08-25 15:56:00,3.29798,3.30054,3.29581,3.30054,4510000.0
2008-08-25 15:57:00,3.29699,3.30095,3.29171,3.30095,5630000.0
2008-08-25 15:58:00,3.29575,3.29968,3.29575,3.29968,4880000.0
2008-08-25 15:59:00,3.30134,3.30134,3.29634,3.29634,5250000.0
2008-08-25 16:00:00,3.30059,3.3008,3.29434,3.29867,8630000.0
2008-08-25 16:01:00,3.30146,3.30152,3.29001,3.29555,7880000.0
2008-08-25 16:02:00,3.30133,3.30269,3.29207,3.29732,6760000.0
2008-08-25 16:03:00,3.29555,3.301,3.29555,3.29781,5250000.0
2008-08-25 16:04:00,3.29709,3.29974,3.29181,3.29585,6000000.0
2008-08-25 16:05:00,3.30159,3.30229,3.29306,3.29343,6010000.0
2008-08-25 16:06:00,3.29205,3.3018,3.29205,3.29586,8250000.0
2008-08-25 16:07:00,3.29626,3.30115,3.29541,3.30071,8630000.0
2008-08-25 16:08:00,3.29579,3.3005,3.29063,3.3005,6010000.0
2008-08-25 16:09:00,3.29309,3.30243,3.29309,3.29663,4890000.0
2008-08-25 16:10:00,3.3011,3.3011,3.29642,3.29705,5630000.0
2008-08-25 16:11:00,3.30078,3.30112,3.29109,3.30052,10510000.0
2008-08-25 16:12:00,3.3017,3.3017,3.29465,3.29465,5630000.0
2008-08-25 16:13:00,3.30054,3.30056,3.29302,3.29625,7510000.0
2008-08-25 16:14:00,3.2981,3.2981,3.2868,3.29052,5630000.0
2008-08-25 16:15:00,3.30118,3.30177,3.29299,3.30177,9750000.0
2008-08-25 16:16:00,3.29413,3.30194,3.29413,3.30159,7130000.0
2008-08-25 16:17:00,3.30133,3.30149,3.29848,3.30149,6000000.0
2008-08-25 16:18:00,3.30147,3.30147,3.29847,3.29862,4510000.0
2008-08-25 16:19:00,3.30044,3.30086,3.29131,3.29425,6010000.0
2008-08-25 16:20:00,3.30135,3.30135,3.2914,3.29926,7500000.0
2008-08-25 16:21:00,3.30079,3.30079,3.2965,3.30043,6750000.0
2008-08-25 16:22:00,3.29423,3.30043,3.29086,3.30043,5260000.0
2008-08-25 16:23:00,3.29956,3.30144,3.28996,3.30061,6010000.0
2008-08-25 16:24:00,3.29581,3.3058,3.29395,3.29887,20640000.0
2008-08-25 16:25:00,3.29152,3.30124,3.29122,3.29557,8260000.0
2008-08-25 16:26:00,3.3,3.30062,3.29552,3.29854,7890000.0
2008-08-25 16:27:00,3.29485,3.3007,3.29485,3.30036,7510000.0
2008-08-25 16:28:00,3.29552,3.29966,3.29074,3.29074,4510000.0
2008-08-25 16:29:00,3.29962,3.30297,3.29656,3.30005,7130000.0
2008-08-25 16:30:00,3.30096,3.30275,3.29461,3.29461,11640000.0
2008-08-25 16:31:00,3.30051,3.30246,3.2962,3.2962,7130000.0
2008-08-25 16:32:00,3.29926,3.30129,3.29574,3.29697,6760000.0
2008-08-25 16:33:00,3.3002,3.30098,3.29564,3.29564,5250000.0
2008-08-25 16:34:00,3.29854,3.30107,3.29618,3.29897,9010000.0
2008-08-25 16:35:00,3.29768,3.30008,3.28878,3.30008,7510000.0
2008-08-25 16:36:00,3.2973,3.30085,3.29265,3.30011,8260000.0
2008-08-25 16:37:00,3.29832,3.30326,3.29678,3.29807,7510000.0
2008-08-25 16:38:00,3.30065,3.30094,3.29809,3.29942,4510000.0
2008-08-25 16:39:00,3.29269,3.30209,3.29269,3.3017,5630000.0
2008-08-25 16:40:00,3.29569,3.30046,3.29383,3.29383,6020000.0
2008-08-25 16:41:00,3.30025,3.30025,3.29083,3.29807,4880000.0
2008-08-25 16:42:00,3.2946,3.30132,3.29218,3.29762,6390000.0
2008-08-25 16:43:00,3.29724,3.30215,3.29108,3.29108,7510000.0
2008-08-25 16:44:00,3.29895,3.30044,3.29491,3.29545,7130000.0
2008-08-25 16:45:00,3.30054,3.30199,3.29058,3.29808,13130000.0
2008-08-25 16:46:00,3.29236,3.3025,3.292,3.30087,7510000.0
2008-08-25 16:47:00,3.29762,3.30336,3.29762,3.29897,7510000.0
2008-08-25 16:48:00,3.30024,3.30024,3.295,3.2986,4880000.0
2008-08-25 16:49:00,3.29888,3.30207,3.29174,3.29636,6750000.0
2008-08-25 16:50:00,3.30086,3.3016,3.29127,3.29612,5250000.0
2008-08-25 16:51:00,3.2994,3.3001,3.29001,3.3001,6380000.0
2008-08-25 16:52:00,3.29948,3.30078,3.29433,3.30078,6380000.0
2008-08-25 16:53:00,3.29982,3.30011,3.29585,3.29899,7880000.0
2008-08-25 16:54:00,3.29591,3.30154,3.29343,3.30126,7880000.0
2008-08-25 16:55:00,3.29833,3.30066,3.2943,3.30066,7500000.0
2008-08-25 16:56:00,3.29652,3.30228,3.29652,3.29671,6760000.0
2008-08-25 16:57:00,3.29785,3.2985,3.28684,3.2985,5630000.0
2008-08-25 16:58:00,3.29574,3.30027,3.29574,3.29918,7890000.0
2008-08-25 16:59:00,3.3008,3.30132,3.29127,3.29127,10910000.0
2008-08-25 17:00:00,3.29404,3.29839,3.29225,3.29426,4880000.0
2008-08-25 17:01:00,3.29719,3.29826,3.28732,3.29155,15020000.0
2008-08-25 17:02:00,3.29739,3.29852,3.29285,3.29809,6380000.0
2008-08-25 17:03:00,3.29904,3.29904,3.28967,3.29834,6000000.0
2008-08-25 17:04:00,3.29452,3.29721,3.29077,3.29567,7140000.0
2008-08-25 17:05:00,3.29693,3.29901,3.29338,3.29665,7500000.0
2008-08-25 17:06:00,3.2985,3.29893,3.28969,3.29792,5260000.0
2008-08-25 17:07:00,3.29703,3.29703,3.29173,3.29476,4890000.0
2008-08-25 17:08:00,3.29862,3.29884,3.29005,3.2966,5630000.0
2008-08-25 17:09:00,3.29611,3.30017,3.29,3.29856,6380000.0
2008-08-25 17:10:00,3.29603,3.29676,3.28837,3.29233,6750000.0
2008-08-25 17:11:00,3.29726,3.2974,3.28641,3.28641,7880000.0
2008-08-25 17:12:00,3.29688,3.29771,3.29296,3.29524,6000000.0
2008-08-25 17:13:00,3.29193,3.29756,3.28816,3.29251,5250000.0
2008-08-25 17:14:00,3.2937,3.29869,3.28933,3.2963,6750000.0
2008-08-25 17:15:00,3.2945,3.29654,3.29132,3.29273,4880000.0
2008-08-25 17:16:00,3.29149,3.29693,3.28735,3.28735,5250000.0
2008-08-25 17:17:00,3.29072,3.29722,3.29072,3.2916,5630000.0
2008-08-25 17:18:00,3.29349,3.29821,3.2907,3.29389,7500000.0
2008-08-25 17:19:00,3.29361,3.29988,3.28851,3.29136,13500000.0
2008-08-25 17:20:00,3.28692,3.2972,3.28692,3.29591,3380000.0
2008-08-25 17:21:00,3.29203,3.2963,3.28655,3.29261,8260000.0
2008-08-25 17:22:00,3.29215,3.299,3.29215,3.29759,6380000.0
2008-08-25 17:23:00,3.29339,3.29746,3.28785,3.28785,7500000.0
2008-08-25 17:24:00,3.29132,3.29632,3.28677,3.29206,8250000.0
2008-08-25 17:25:00,3.29237,3.29666,3.28803,3.29666,5250000.0
2008-08-25 17:26:00,3.2956,3.30007,3.28751,3.29887,7140000.0
2008-08-25 17:27:00,3.29327,3.30055,3.29086,3.29255,6010000.0
2008-08-25 17:28:00,3.29116,3.30291,3.29116,3.29976,5630000.0
2008-08-25 17:29:00,3.29371,3.29822,3.29341,3.29735,5250000.0
2008-08-25 17:30:00,3.29776,3.29776,3.28807,3.29338,7880000.0
2008-08-25 17:31:00,3.29801,3.29892,3.29801,3.29892,2250000.0
2008-08-25 17:32:00,3.29885,3.29885,3.29537,3.29858,5250000.0
2008-08-25 17:33:00,3.29401,3.2999,3.29187,3.29797,6000000.0
2008-08-25 17:34:00,3.2991,3.29952,3.29403,3.29403,6010000.0
2008-08-25 17:35:00,3.29679,3.29679,3.2823,3.29219,6000000.0
2008-08-25 17:36:00,3.29549,3.2962,3.29181,3.29181,6380000.0
2008-08-25 17:37:00,3.29765,3.29917,3.2932,3.29731,6390000.0
2008-08-25 17:38:00,3.2932,3.29876,3.28927,3.28927,5630000.0
2008-08-25 17:39:00,3.29754,3.29818,3.29307,3.29672,8260000.0
2008-08-25 17:40:00,3.29678,3.29756,3.28668,3.29756,7880000.0
2008-08-25 17:41:00,3.29539,3.29749,3.28744,3.29711,6380000.0
2008-08-25 17:42:00,3.29406,3.30104,3.29101,3.2972,8260000.0
2008-08-25 17:43:00,3.29724,3.29842,3.29067,3.29798,6770000.0
2008-08-25 17:44:00,3.29244,3.29661,3.29189,3.29189,4890000.0
2008-08-25 17:45:00,3.29534,3.29964,3.29325,3.29765,8640000.0
2008-08-25 17:46:00,3.29738,3.29778,3.28871,3.29637,6760000.0
2008-08-25 17:47:00,3.29308,3.29759,3.28874,3.29175,5630000.0
2008-08-25 17:48:00,3.29461,3.29798,3.28872,3.2972,7880000.0
2008-08-25 17:49:00,3.29768,3.299,3.2877,3.2877,5260000.0
2008-08-25 17:50:00,3.2877,3.29888,3.2877,3.28988,6760000.0
2008-08-25 17:51:00,3.29635,3.2995,3.28964,3.29369,5250000.0
2008-08-25 17:52:00,3.29913,3.30027,3.29045,3.29768,5630000.0
2008-08-25 17:53:00,3.29965,3.29984,3.28672,3.29369,6390000.0
2008-08-25 17:54:00,3.2998,3.30074,3.29011,3.29914,5640000.0
2008-08-25 17:55:00,3.29023,3.29787,3.29023,3.2955,5250000.0
2008-08-25 17:56:00,3.29551,3.29773,3.28811,3.29633,6760000.0
2008-08-25 17:57:00,3.29386,3.29851,3.28959,3.29444,5630000.0
2008-08-25 17:58:00,3.29927,3.29929,3.28971,3.29908,5250000.0
2008-08-25 17:59:00,3.2983,3.29964,3.29591,3.29929,4880000.0
2008-08-25 18:00:00,3.2991,3.2991,3.29352,3.29885,7130000.0
2008-08-25 18:01:00,3.29004,3.30016,3.29004,3.29976,7130000.0
2008-08-25 18:02:00,3.29565,3.30025,3.29034,3.29818,7880000.0
2008-08-25 18:03:00,3.29813,3.29917,3.29248,3.29917,8260000.0
2008-08-25 18:04:00,3.30071,3.30088,3.29178,3.29976,7130000.0
2008-08-25 18:05:00,3.29759,3.29858,3.28605,3.29588,9000000.0
2008-08-25 18:06:00,3.28924,3.29852,3.28749,3.29121,5250000.0
2008-08-25 18:07:00,3.29415,3.3027,3.29086,3.30126,6000000.0
2008-08-25 18:08:00,3.30054,3.30054,3.29564,3.29916,5250000.0
2008-08-25 18:09:00,3.30031,3.30031,3.29194,3.29504,5630000.0
2008-08-25 18:10:00,3.29392,3.29942,3.29342,3.29942,6750000.0
2008-08-25 18:11:00,3.28943,3.29861,3.28943,3.29409,6010000.0
2008-08-25 18:12:00,3.29614,3.29946,3.29117,3.29511,7890000.0
2008-08-25 18:13:00,3.2948,3.3017,3.29169,3.29793,7880000.0
2008-08-25 18:14:00,3.29689,3.29952,3.28904,3.28904,5630000.0
2008-08-25 18:15:00,3.29998,3.29998,3.29297,3.29712,8630000.0
2008-08-25 18:16:00,3.29839,3.30071,3.29143,3.29887,7500000.0
2008-08-25 18:17:00,3.2922,3.30278,3.29134,3.29749,18050000.0
2008-08-25 18:18:00,3.29828,3.30024,3.29276,3.29465,5630000.0
2008-08-25 18:19:00,3.29654,3.29909,3.2888,3.29204,5640000.0
2008-08-25 18:20:00,3.29961,3.29961,3.29486,3.29854,6000000.0
2008-08-25 18:21:00,3.2979,3.30023,3.29638,3.29638,5250000.0
2008-08-25 18:22:00,3.29672,3.29945,3.2896,3.2987,7500000.0
2008-08-25 18:23:00,3.2997,3.29999,3.29438,3.29438,4880000.0
2008-08-25 18:24:00,3.29925,3.29925,3.29368,3.29713,4880000.0
2008-08-25 18:25:00,3.29673,3.29848,3.2941,3.29746,4880000.0
2008-08-25 18:26:00,3.29576,3.29972,3.2954,3.29859,4880000.0
2008-08-25 18:27:00,3.29801,3.29915,3.28936,3.29915,5250000.0
2008-08-25 18:28:00,3.29517,3.29926,3.29351,3.29681,5250000.0
2008-08-25 18:29:00,3.29934,3.3023,3.29058,3.29809,6000000.0
2008-08-25 18:30:00,3.29602,3.30191,3.29558,3.29902,6020000.0
2008-08-25 18:31:00,3.29907,3.29907,3.29052,3.29797,8250000.0
2008-08-25 18:32:00,3.2996,3.30061,3.29101,3.30061,7130000.0
2008-08-25 18:33:00,3.29869,3.29869,3.29636,3.29692,5250000.0
2008-08-25 18:34:00,3.2938,3.30186,3.29025,3.29454,6000000.0
2008-08-25 18:35:00,3.29751,3.29851,3.28882,3.28882,6000000.0
2008-08-25 18:36:00,3.28896,3.29905,3.28855,3.28855,5250000.0
2008-08-25 18:37:00,3.29588,3.299,3.2941,3.299,6760000.0
2008-08-25 18:38:00,3.28751,3.29735,3.28448,3.29735,7880000.0
2008-08-25 18:39:00,3.2949,3.30122,3.29208,3.29961,6760000.0
2008-08-25 18:40:00,3.29453,3.30065,3.29125,3.29833,7130000.0
2008-08-25 18:41:00,3.29725,3.30094,3.29562,3.29562,5640000.0
2008-08-25 18:42:00,3.29477,3.29854,3.28939,3.29822,5630000.0
2008-08-25 18:43:00,3.2989,3.29955,3.29433,3.29718,7510000.0
2008-08-25 18:44:00,3.29452,3.29954,3.29432,3.29539,5630000.0
2008-08-25 18:45:00,3.29977,3.29977,3.29442,3.29971,4880000.0
2008-08-25 18:46:00,3.29562,3.30242,3.2916,3.29992,7130000.0
2008-08-25 18:47:00,3.29907,3.30026,3.29363,3.29363,5250000.0
2008-08-25 18:48:00,3.29234,3.30513,3.29234,3.30195,5250000.0
2008-08-25 18:49:00,3.29534,3.3003,3.2915,3.30027,6770000.0
2008-08-25 18:50:00,3.29297,3.29709,3.28807,3.28807,6000000.0
2008-08-25 18:51:00,3.29485,3.29584,3.29168,3.29168,5270000.0
2008-08-25 18:52:00,3.29623,3.29623,3.28529,3.29066,5630000.0
2008-08-25 18:53:00,3.29818,3.29818,3.28651,3.28726,6760000.0
2008-08-25 18:54:00,3.29536,3.29614,3.28393,3.29425,7130000.0
2008-08-25 18:55:00,3.29107,3.29627,3.28569,3.29627,7140000.0
2008-08-25 18:56:00,3.29577,3.29925,3.28817,3.28817,4880000.0
2008-08-25 18:57:00,3.29482,3.29646,3.29181,3.29646,3750000.0
2008-08-25 18:58:00,3.2892,3.29467,3.28383,3.29164,11250000.0
2008-08-25 18:59:00,3.29327,3.29652,3.28932,3.29622,14260000.0
2008-08-25 19:00:00,3.29437,3.29845,3.28586,3.28706,12390000.0
2008-08-25 19:01:00,3.29603,3.2961,3.29186,3.29539,8250000.0
2008-08-25 19:02:00,3.29113,3.29591,3.28653,3.29098,10880000.0
2008-08-25 19:03:00,3.29157,3.29745,3.29111,3.29586,8250000.0
2008-08-25 19:04:00,3.2934,3.2989,3.28961,3.29386,7510000.0
2008-08-25 19:05:00,3.29652,3.29788,3.28672,3.29281,9760000.0
2008-08-25 19:06:00,3.29678,3.2976,3.2868,3.29158,7130000.0
2008-08-25 19:07:00,3.29637,3.29831,3.29252,3.29831,5640000.0
2008-08-25 19:08:00,3.29498,3.29618,3.28512,3.28512,3380000.0
2008-08-25 19:09:00,3.29092,3.29748,3.28662,3.29748,6760000.0
2008-08-25 19:10:00,3.29628,3.29737,3.29376,3.29545,5250000.0
2008-08-25 19:11:00,3.29163,3.29807,3.28569,3.28569,11260000.0
2008-08-25 19:12:00,3.29414,3.29719,3.28612,3.29132,9750000.0
2008-08-25 19:13:00,3.29405,3.29724,3.2874,3.29486,6020000.0
2008-08-25 19:14:00,3.29656,3.29773,3.29587,3.29648,6750000.0
2008-08-25 19:15:00,3.29712,3.29713,3.28355,3.2861,10140000.0
2008-08-25 19:16:00,3.29664,3.29813,3.29265,3.29435,9000000.0
2008-08-25 19:17:00,3.2909,3.29766,3.28407,3.29317,6000000.0
2008-08-25 19:18:00,3.29595,3.29819,3.29444,3.2954,6380000.0
2008-08-25 19:19:00,3.29414,3.2972,3.28591,3.29154,12010000.0
2008-08-25 19:20:00,3.29304,3.29704,3.29208,3.29629,6760000.0
2008-08-25 19:21:00,3.29714,3.29778,3.29009,3.29694,5260000.0
2008-08-25 19:22:00,3.29172,3.29835,3.29172,3.29835,5630000.0
2008-08-25 19:23:00,3.29654,3.2983,3.29173,3.29801,9380000.0
2008-08-25 19:24:00,3.2999,3.30012,3.2903,3.29727,9380000.0
2008-08-25 19:25:00,3.29765,3.29856,3.29316,3.29856,7520000.0
2008-08-25 19:26:00,3.29743,3.30093,3.29008,3.29746,6380000.0
2008-08-25 19:27:00,3.29204,3.29927,3.28913,3.29751,8260000.0
2008-08-25 19:28:00,3.28769,3.29749,3.28769,3.29513,6000000.0
2008-08-25 19:29:00,3.28867,3.29854,3.28718,3.29318,7510000.0
2008-08-25 19:30:00,3.29959,3.29959,3.29187,3.29683,7130000.0
2008-08-25 19:31:00,3.29749,3.30082,3.29324,3.2979,9380000.0
2008-08-25 19:32:00,3.28695,3.29827,3.28532,3.29827,7130000.0
2008-08-25 19:33:00,3.2919,3.29652,3.2919,3.29652,5250000.0
2008-08-25 19:34:00,3.2914,3.29481,3.29068,3.29068,5260000.0
2008-08-25 19:35:00,3.29663,3.29731,3.29049,3.29681,5650000.0
2008-08-25 19:36:00,3.28612,3.29737,3.28612,3.29717,4510000.0
2008-08-25 19:37:00,3.29536,3.29616,3.28434,3.2906,6380000.0
2008-08-25 19:38:00,3.29655,3.29655,3.29235,3.29397,6000000.0
2008-08-25 19:39:00,3.29399,3.29861,3.28998,3.28998,6390000.0
2008-08-25 19:40:00,3.29662,3.29719,3.28742,3.28742,5640000.0
2008-08-25 19:41:00,3.29444,3.2953,3.28877,3.28877,4500000.0
2008-08-25 19:42:00,3.29533,3.29533,3.28388,3.2858,7880000.0
2008-08-25 19:43:00,3.29461,3.29578,3.28472,3.29487,5250000.0
2008-08-25 19:44:00,3.29056,3.29671,3.28534,3.2943,6380000.0
2008-08-25 19:45:00,3.29329,3.2977,3.29329,3.29593,6000000.0
2008-08-25 19:46:00,3.28577,3.29683,3.28577,3.29051,7880000.0
2008-08-25 19:47:00,3.28874,3.29376,3.28423,3.29024,7510000.0
2008-08-25 19:48:00,3.29443,3.29499,3.28521,3.28521,5250000.0
2008-08-25 19:49:00,3.28944,3.29482,3.28944,3.29482,3750000.0
2008-08-25 19:50:00,3.29488,3.29558,3.28585,3.2945,6750000.0
2008-08-25 19:51:00,3.2935,3.29618,3.28617,3.29008,12750000.0
2008-08-25 19:52:00,3.2892,3.29405,3.2892,3.28957,4130000.0
2008-08-25 19:53:00,3.29351,3.29593,3.28525,3.29318,9010000.0
2008-08-25 19:54:00,3.29675,3.29675,3.29133,3.29353,4500000.0
2008-08-25 19:55:00,3.29163,3.2956,3.29163,3.29345,2630000.0
2008-08-25 19:56:00,3.289,3.29268,3.28486,3.28783,6380000.0
2008-08-25 19:57:00,3.29493,3.29581,3.28852,3.29396,6760000.0
2008-08-25 19:58:00,3.29539,3.29666,3.2884,3.2884,4140000.0
2008-08-25 19:59:00,3.28584,3.29539,3.28584,3.29115,8630000.0
2008-08-25 20:00:00,3.29493,3.29648,3.29153,3.29153,4130000.0
2008-08-25 20:01:00,3.29371,3.29371,3.28204,3.2916,7510000.0
2008-08-25 20:02:00,3.28993,3.29425,3.28678,3.29425,6000000.0
2008-08-25 20:03:00,3.2933,3.29449,3.28879,3.29145,5250000.0
2008-08-25 20:04:00,3.29485,3.29527,3.28959,3.29527,7500000.0
2008-08-25 20:05:00,3.29051,3.29472,3.29051,3.29453,5630000.0
2008-08-25 20:06:00,3.29395,3.29395,3.28811,3.28917,6000000.0
2008-08-25 20:07:00,3.2937,3.29444,3.28772,3.29285,7500000.0
2008-08-25 20:08:00,3.29408,3.29408,3.28327,3.28831,8250000.0
2008-08-25 20:09:00,3.29008,3.29626,3.29008,3.29498,6750000.0
2008-08-25 20:10:00,3.29335,3.29422,3.28664,3.29335,6000000.0
2008-08-25 20:11:00,3.29014,3.29474,3.28963,3.2905,5250000.0
2008-08-25 20:12:00,3.28959,3.29508,3.2846,3.29279,6000000.0
2008-08-25 20:13:00,3.29349,3.29458,3.28557,3.29346,6750000.0
2008-08-25 20:14:00,3.28995,3.29524,3.2846,3.28515,7880000.0
2008-08-25 20:15:00,3.29611,3.29611,3.28901,3.29358,4130000.0
2008-08-25 20:16:00,3.29353,3.29455,3.29089,3.29433,4880000.0
2008-08-25 20:17:00,3.29543,3.29543,3.29287,3.29304,3760000.0
2008-08-25 20:18:00,3.29489,3.29633,3.28616,3.29205,7500000.0
2008-08-25 20:19:00,3.28974,3.29619,3.28974,3.2949,5630000.0
2008-08-25 20:20:00,3.28407,3.29509,3.28407,3.29343,6010000.0
2008-08-25 20:21:00,3.28645,3.29715,3.28641,3.28641,4500000.0
2008-08-25 20:22:00,3.29243,3.29688,3.28653,3.29556,5250000.0
2008-08-25 20:23:00,3.29091,3.29816,3.28753,3.29391,5630000.0
2008-08-25 20:24:00,3.29599,3.29604,3.28687,3.29396,3750000.0
2008-08-25 20:25:00,3.28335,3.29221,3.28058,3.29016,7130000.0
2008-08-25 20:26:00,3.2888,3.29233,3.2888,3.29017,2630000.0
2008-08-25 20:27:00,3.28908,3.29504,3.28509,3.28509,3750000.0
2008-08-25 20:28:00,3.29456,3.2965,3.28638,3.29399,9380000.0
2008-08-25 20:29:00,3.29459,3.29466,3.28699,3.291,6760000.0
2008-08-25 20:30:00,3.2969,3.2969,3.28906,3.28906,3760000.0
2008-08-25 20:31:00,3.29076,3.2947,3.28431,3.29416,4880000.0
2008-08-25 20:32:00,3.29459,3.29492,3.28464,3.2928,7880000.0
2008-08-25 20:33:00,3.29474,3.29536,3.28569,3.29341,5250000.0
2008-08-25 20:34:00,3.29289,3.29458,3.28407,3.28496,7880000.0
2008-08-25 20:35:00,3.29394,3.29469,3.28691,3.29189,8260000.0
2008-08-25 20:36:00,3.2934,3.29482,3.291,3.29464,6750000.0
2008-08-25 20:37:00,3.29471,3.29502,3.28953,3.29502,1880000.0
2008-08-25 20:38:00,3.28675,3.29428,3.28357,3.29428,4130000.0
2008-08-25 20:39:00,3.29483,3.29571,3.28987,3.29571,3380000.0
2008-08-25 20:40:00,3.29367,3.29375,3.28688,3.2904,5630000.0
2008-08-25 20:41:00,3.29269,3.29448,3.28519,3.28519,3380000.0
2008-08-25 20:42:00,3.29466,3.29466,3.28968,3.28968,5260000.0
2008-08-25 20:43:00,3.29144,3.29144,3.28373,3.28373,1500000.0
2008-08-25 20:44:00,3.29366,3.29616,3.28348,3.29339,8250000.0
2008-08-25 20:45:00,3.29613,3.29987,3.28748,3.29629,4140000.0
2008-08-25 20:46:00,3.29406,3.29406,3.28493,3.29316,5630000.0
2008-08-25 20:47:00,3.29482,3.29527,3.28939,3.2939,6760000.0
2008-08-25 20:48:00,3.28741,3.29419,3.28473,3.29339,6010000.0
2008-08-25 20:49:00,3.29378,3.29475,3.28457,3.28862,8630000.0
2008-08-25 20:50:00,3.28704,3.29653,3.28704,3.29101,3760000.0
2008-08-25 20:51:00,3.29256,3.2947,3.28858,3.29284,6000000.0
2008-08-25 20:52:00,3.29402,3.29502,3.28561,3.28561,4880000.0
2008-08-25 20:53:00,3.28942,3.29357,3.28829,3.29145,6000000.0
2008-08-25 20:54:00,3.29307,3.29513,3.2843,3.29513,4880000.0
2008-08-25 20:55:00,3.29216,3.29649,3.28529,3.2861,4510000.0
2008-08-25 20:56:00,3.29485,3.29485,3.28857,3.29329,5260000.0
2008-08-25 20:57:00,3.2894,3.29418,3.2894,3.29418,2250000.0
2008-08-25 20:58:00,3.29153,3.29602,3.28857,3.29279,3760000.0
2008-08-25 20:59:00,3.29488,3.29523,3.28468,3.29292,8630000.0
2008-08-25 21:00:00,3.29301,3.29445,3.2899,3.29294,4130000.0
2008-08-25 21:01:00,3.28926,3.29508,3.28926,3.28961,7500000.0
2008-08-25 21:02:00,3.29484,3.29484,3.28942,3.29459,3760000.0
2008-08-25 21:03:00,3.29054,3.29612,3.28643,3.29471,6000000.0
2008-08-25 21:04:00,3.29413,3.29491,3.2888,3.29396,8250000.0
2008-08-25 21:05:00,3.29319,3.29465,3.28944,3.29366,3760000.0
2008-08-25 21:06:00,3.29473,3.29473,3.28743,3.28827,4130000.0
2008-08-25 21:07:00,3.29105,3.29226,3.29105,3.29226,1130000.0
2008-08-25 21:08:00,3.29105,3.29198,3.29105,3.29198,1500000.0
2008-08-25 21:09:00,3.29346,3.29346,3.28267,3.29249,4510000.0
2008-08-25 21:10:00,3.28743,3.29484,3.28558,3.29484,3750000.0
2008-08-25 21:11:00,3.29364,3.29364,3.28013,3.28365,6770000.0
2008-08-25 21:12:00,3.29386,3.29474,3.28845,3.28845,5640000.0
2008-08-25 21:13:00,3.29353,3.29628,3.28805,3.29467,6760000.0
2008-08-25 21:14:00,3.29298,3.29471,3.28421,3.28503,7880000.0
2008-08-25 21:15:00,3.29289,3.29594,3.29173,3.29388,3760000.0
2008-08-25 21:16:00,3.29005,3.29175,3.28281,3.28777,3760000.0
2008-08-25 21:17:00,3.29031,3.29563,3.2892,3.29415,6000000.0
2008-08-25 21:18:00,3.29331,3.29506,3.28521,3.29506,3380000.0
2008-08-25 21:19:00,3.29499,3.29557,3.29017,3.29117,3750000.0
2008-08-25 21:20:00,3.29165,3.2969,3.29165,3.29601,5630000.0
2008-08-25 21:21:00,3.29602,3.29751,3.29138,3.29186,8250000.0
2008-08-25 21:22:00,3.29132,3.29545,3.28732,3.29017,4130000.0
2008-08-25 21:23:00,3.2955,3.29632,3.28674,3.28674,4880000.0
2008-08-25 21:24:00,3.29538,3.29538,3.28541,3.29331,6380000.0
2008-08-25 21:25:00,3.29378,3.29563,3.28493,3.29563,7500000.0
2008-08-25 21:26:00,3.28632,3.29599,3.28498,3.29522,5630000.0
2008-08-25 21:27:00,3.29608,3.29608,3.28543,3.29581,6760000.0
2008-08-25 21:28:00,3.29538,3.29538,3.29284,3.29284,2250000.0
2008-08-25 21:29:00,3.29452,3.29582,3.28525,3.28618,7140000.0
2008-08-25 21:30:00,3.29547,3.29892,3.2898,3.29473,6000000.0
2008-08-25 21:31:00,3.29047,3.29523,3.2855,3.29485,7130000.0
2008-08-25 21:32:00,3.29466,3.29466,3.2886,3.29424,3010000.0
2008-08-25 21:33:00,3.29313,3.29561,3.29313,3.294,5250000.0
2008-08-25 21:34:00,3.2934,3.29381,3.28356,3.28356,5630000.0
2008-08-25 21:35:00,3.2949,3.29578,3.28986,3.294,5250000.0
2008-08-25 21:36:00,3.29334,3.29466,3.28312,3.2909,5630000.0
2008-08-25 21:37:00,3.29168,3.2959,3.28644,3.2898,5630000.0
2008-08-25 21:38:00,3.29341,3.29451,3.28462,3.29439,4500000.0
2008-08-25 21:39:00,3.29499,3.29505,3.28963,3.28963,4880000.0
2008-08-25 21:40:00,3.28467,3.29408,3.28467,3.29408,5250000.0
2008-08-25 21:41:00,3.29382,3.29382,3.28567,3.2924,3000000.0
2008-08-25 21:42:00,3.29487,3.29598,3.28866,3.29343,8250000.0
2008-08-25 21:43:00,3.29081,3.29408,3.28386,3.28386,7130000.0
2008-08-25 21:44:00,3.29443,3.29768,3.28584,3.29208,7880000.0
2008-08-25 21:45:00,3.2942,3.29529,3.29054,3.29286,2630000.0
2008-08-25 21:47:00,3.29339,3.29509,3.2845,3.2852,7140000.0
2008-08-25 21:50:00,3.2943,3.2943,3.28663,3.28998,9760000.0
2008-08-25 21:51:00,3.29531,3.29531,3.28612,3.29393,3750000.0
2008-08-25 21:52:00,3.29207,3.29268,3.28203,3.28268,10510000.0
2008-08-25 21:54:00,3.29205,3.29911,3.29205,3.29812,1880000.0
2008-08-25 21:55:00,3.29773,3.29773,3.2854,3.2854,6000000.0
2008-08-25 21:56:00,3.28569,3.29504,3.28569,3.28968,3750000.0
2008-08-25 21:57:00,3.29705,3.29705,3.28583,3.29487,5260000.0
2008-08-25 21:58:00,3.29593,3.29737,3.29133,3.29604,6390000.0
2008-08-25 21:59:00,3.29209,3.29274,3.28216,3.28349,13130000.0
2008-08-25 22:00:00,3.29763,3.29763,3.28896,3.29424,4500000.0
2008-08-25 22:01:00,3.2923,3.2923,3.28312,3.28938,4500000.0
2008-08-25 22:02:00,3.29558,3.29721,3.2882,3.2882,4880000.0
2008-08-25 22:03:00,3.29513,3.29538,3.28903,3.29046,4500000.0
2008-08-25 22:04:00,3.29658,3.29658,3.28798,3.29583,3750000.0
2008-08-25 22:05:00,3.28963,3.29496,3.28963,3.2949,4130000.0
2008-08-25 22:06:00,3.29478,3.29579,3.28596,3.29273,6000000.0
2008-08-25 22:07:00,3.28565,3.29044,3.28565,3.29044,3750000.0
2008-08-25 22:08:00,3.29479,3.29479,3.28907,3.29206,3380000.0
2008-08-25 22:10:00,3.29447,3.29504,3.28956,3.29116,6000000.0
2008-08-25 22:11:00,3.29508,3.29508,3.28932,3.29187,4130000.0
2008-08-25 22:12:00,3.29139,3.29466,3.28937,3.29333,5630000.0
2008-08-25 22:13:00,3.28354,3.29147,3.28354,3.2895,4880000.0
2008-08-25 22:14:00,3.29647,3.30154,3.28723,3.28723,10890000.0
2008-08-25 22:15:00,3.29038,3.29751,3.29038,3.29148,4130000.0
2008-08-25 22:16:00,3.28945,3.29482,3.28606,3.28606,3380000.0
2008-08-25 22:17:00,3.29424,3.29482,3.28785,3.29333,7130000.0
2008-08-25 22:19:00,3.29208,3.2979,3.28603,3.29616,7880000.0
2008-08-25 22:20:00,3.28952,3.29532,3.28952,3.29501,4510000.0
2008-08-25 22:21:00,3.28717,3.29697,3.28717,3.29533,5630000.0
2008-08-25 22:22:00,3.28991,3.29413,3.28438,3.29349,5630000.0
2008-08-25 22:23:00,3.29395,3.29427,3.2892,3.28979,6750000.0
2008-08-25 22:24:00,3.28989,3.29115,3.2878,3.28966,4500000.0
2008-08-25 22:25:00,3.29434,3.29537,3.29371,3.29531,4500000.0
2008-08-25 22:26:00,3.29445,3.2956,3.28545,3.29506,7500000.0
2008-08-25 22:27:00,3.28708,3.293,3.28708,3.28946,4500000.0
2008-08-25 22:28:00,3.28764,3.29795,3.28602,3.29369,6380000.0
2008-08-25 22:29:00,3.29581,3.29691,3.28735,3.29501,13140000.0
2008-08-25 22:30:00,3.29614,3.29732,3.29065,3.29065,4130000.0
2008-08-25 22:32:00,3.29217,3.2981,3.28602,3.29561,4510000.0
2008-08-25 22:33:00,3.29491,3.29525,3.2893,3.29505,3760000.0
2008-08-25 22:34:00,3.29506,3.29506,3.28507,3.29317,5250000.0
2008-08-25 22:35:00,3.28996,3.29552,3.28996,3.29552,4510000.0
2008-08-25 22:36:00,3.2936,3.29483,3.29103,3.29372,4130000.0
2008-08-25 22:37:00,3.28981,3.29388,3.28981,3.29144,5250000.0
2008-08-25 22:38:00,3.29515,3.29515,3.28368,3.29492,5250000.0
2008-08-25 22:39:00,3.29199,3.29634,3.2867,3.29036,7500000.0
2008-08-25 22:40:00,3.29023,3.29531,3.29023,3.29424,5260000.0
2008-08-25 22:41:00,3.2907,3.29478,3.28523,3.29476,3380000.0
2008-08-25 22:42:00,3.29349,3.29353,3.28873,3.29353,3380000.0
2008-08-25 22:43:00,3.28965,3.29524,3.28555,3.28598,6760000.0
2008-08-25 22:44:00,3.29294,3.29308,3.282,3.284,7890000.0
2008-08-25 22:45:00,3.29745,3.29745,3.2908,3.29642,6000000.0
2008-08-25 22:46:00,3.2922,3.29677,3.28418,3.29433,6010000.0
2008-08-25 22:47:00,3.29452,3.29452,3.28345,3.28929,4890000.0
2008-08-25 22:48:00,3.29523,3.2955,3.2902,3.2955,4890000.0
2008-08-25 22:49:00,3.29534,3.29534,3.28391,3.28391,6380000.0
2008-08-25 22:50:00,3.29384,3.29613,3.28566,3.29452,5250000.0
2008-08-25 22:51:00,3.29501,3.29501,3.28971,3.29494,5250000.0
2008-08-25 22:52:00,3.29312,3.29322,3.2845,3.28913,5260000.0
2008-08-25 22:53:00,3.29291,3.29427,3.28462,3.29001,6390000.0
2008-08-25 22:54:00,3.29058,3.29292,3.28217,3.28926,6760000.0
2008-08-25 22:55:00,3.2936,3.29551,3.28963,3.29283,5250000.0
2008-08-25 22:56:00,3.29302,3.29474,3.28952,3.29474,2250000.0
2008-08-25 22:57:00,3.29056,3.29561,3.2853,3.28582,12770000.0
2008-08-25 22:58:00,3.29389,3.29402,3.28585,3.28946,4510000.0
2008-08-25 22:59:00,3.29039,3.29774,3.28663,3.29042,16520000.0
2008-08-25 23:00:00,3.29019,3.29884,3.28946,3.2896,5630000.0
2008-08-25 23:01:00,3.29298,3.29596,3.29004,3.29004,3760000.0
2008-08-25 23:02:00,3.29459,3.2947,3.29281,3.29303,3380000.0
2008-08-25 23:03:00,3.29416,3.29637,3.28624,3.29019,6380000.0
2008-08-25 23:04:00,3.29486,3.29486,3.2895,3.29459,6000000.0
2008-08-25 23:05:00,3.2949,3.2949,3.28897,3.29317,7140000.0
2008-08-25 23:06:00,3.29304,3.29324,3.28975,3.29237,3760000.0
2008-08-25 23:08:00,3.29145,3.29548,3.29145,3.29297,3380000.0
2008-08-25 23:09:00,3.29448,3.29448,3.29028,3.29043,3750000.0
2008-08-25 23:10:00,3.29395,3.29395,3.28111,3.29167,10140000.0
2008-08-25 23:11:00,3.28922,3.29214,3.2839,3.29214,3760000.0
2008-08-25 23:13:00,3.28923,3.29406,3.28923,3.29097,3000000.0
2008-08-25 23:14:00,3.29478,3.29544,3.28492,3.29288,15400000.0
2008-08-25 23:15:00,3.28943,3.29708,3.28943,3.29625,7130000.0
2008-08-25 23:16:00,3.28851,3.29624,3.28851,3.2948,3010000.0
2008-08-25 23:17:00,3.28522,3.28954,3.28522,3.2876,3750000.0
2008-08-25 23:18:00,3.28442,3.29377,3.28442,3.29348,3750000.0
2008-08-25 23:19:00,3.29155,3.29325,3.28372,3.28766,4510000.0
2008-08-25 23:20:00,3.29468,3.29468,3.28943,3.28943,4880000.0
2008-08-25 23:23:00,3.2946,3.2946,3.28412,3.28512,7140000.0
2008-08-25 23:26:00,3.28857,3.29268,3.28424,3.29268,4130000.0
2008-08-25 23:27:00,3.28983,3.29461,3.28983,3.29257,4500000.0
2008-08-25 23:28:00,3.29027,3.29402,3.28975,3.29346,6000000.0
2008-08-25 23:29:00,3.29317,3.29454,3.28273,3.28379,9380000.0
2008-08-25 23:30:00,3.29753,3.29885,3.28972,3.29348,6010000.0
2008-08-25 23:32:00,3.29705,3.29705,3.28272,3.28716,7140000.0
2008-08-25 23:34:00,3.29463,3.29552,3.28382,3.287,9380000.0
2008-08-25 23:35:00,3.29622,3.29755,3.29622,3.29755,1500000.0
2008-08-25 23:36:00,3.2923,3.29786,3.28756,3.29786,7130000.0
2008-08-25 23:37:00,3.2971,3.29806,3.29307,3.29616,3000000.0
2008-08-25 23:38:00,3.2945,3.29762,3.28911,3.29762,3750000.0
2008-08-25 23:39:00,3.29264,3.29628,3.28678,3.29553,6750000.0
2008-08-25 23:40:00,3.29135,3.29728,3.29119,3.29728,6000000.0
2008-08-25 23:43:00,3.29556,3.29816,3.29556,3.29627,5250000.0
2008-08-25 23:44:00,3.28819,3.29714,3.28819,3.29687,5630000.0
2008-08-25 23:45:00,3.29042,3.30028,3.28903,3.29607,3750000.0
2008-08-25 23:46:00,3.2979,3.29929,3.29261,3.29861,4880000.0
2008-08-25 23:48:00,3.29647,3.29647,3.284,3.29535,3760000.0
2008-08-25 23:49:00,3.29655,3.29655,3.28407,3.29087,6010000.0
2008-08-25 23:52:00,3.29679,3.29873,3.28786,3.28882,7880000.0
2008-08-25 23:53:00,3.29698,3.29788,3.28784,3.29788,2250000.0
2008-08-25 23:55:00,3.29665,3.29665,3.29164,3.29616,3000000.0
2008-08-25 23:56:00,3.29412,3.29587,3.29412,3.29587,1500000.0
2008-08-25 23:57:00,3.29381,3.29381,3.28542,3.28542,1500000.0
2008-08-25 23:58:00,3.29048,3.29516,3.28935,3.29516,2250000.0
2008-08-25 23:59:00,3.29282,3.29427,3.28422,3.28476,10500000.0
2008-08-26 00:00:00,3.29958,3.29958,3.29516,3.29516,1130000.0
2008-08-26 00:01:00,3.29103,3.29103,3.28897,3.28897,1500000.0
2008-08-26 00:03:00,3.29577,3.29577,3.28518,3.295,5250000.0
2008-08-26 00:04:00,3.29152,3.29652,3.29152,3.29652,1130000.0
2008-08-26 00:05:00,3.29923,3.30104,3.287,3.29389,10140000.0
2008-08-26 00:06:00,3.29984,3.29984,3.28854,3.29252,7500000.0
2008-08-26 00:07:00,3.29192,3.29903,3.2887,3.29704,8250000.0
2008-08-26 00:08:00,3.29736,3.29736,3.29736,3.29736,750000.0
2008-08-26 00:13:00,3.28811,3.30049,3.28811,3.29597,4890000.0
2008-08-26 00:14:00,3.30124,3.30124,3.29162,3.29162,1500000.0
2008-08-26 00:15:00,3.29515,3.29929,3.29098,3.2932,5260000.0
2008-08-26 00:16:00,3.29772,3.30079,3.29772,3.30079,2250000.0
2008-08-26 00:17:00,3.29817,3.30655,3.29305,3.29305,12390000.0
2008-08-26 00:18:00,3.30269,3.30283,3.29406,3.29781,6380000.0
2008-08-26 00:19:00,3.29772,3.3006,3.28897,3.28897,6760000.0
2008-08-26 00:20:00,3.29297,3.29297,3.29297,3.29297,750000.0
2008-08-26 00:22:00,3.29571,3.29985,3.28844,3.28844,8250000.0
2008-08-26 00:23:00,3.30083,3.30083,3.29837,3.29837,2250000.0
2008-08-26 00:24:00,3.30052,3.30052,3.30052,3.30052,750000.0
2008-08-26 00:25:00,3.29578,3.29578,3.2954,3.2954,2250000.0
2008-08-26 00:26:00,3.30212,3.30212,3.29182,3.30021,7140000.0
2008-08-26 00:27:00,3.29821,3.30073,3.29795,3.30073,3000000.0
2008-08-26 00:28:00,3.29605,3.30113,3.29605,3.30113,3000000.0
2008-08-26 00:29:00,3.29704,3.29704,3.28632,3.29512,7880000.0
2008-08-26 00:30:00,3.29812,3.29812,3.29812,3.29812,750000.0
2008-08-26 00:32:00,3.30012,3.30172,3.29142,3.29232,11260000.0
2008-08-26 00:33:00,3.29191,3.29687,3.28629,3.29264,4140000.0
2008-08-26 00:34:00,3.29651,3.3001,3.29026,3.29608,3000000.0
2008-08-26 00:35:00,3.29206,3.29476,3.28864,3.28864,1880000.0
2008-08-26 00:36:00,3.29699,3.30019,3.29024,3.29568,6000000.0
2008-08-26 00:37:00,3.29714,3.29719,3.29272,3.29585,5630000.0
2008-08-26 00:38:00,3.29778,3.29962,3.29402,3.29814,3750000.0
2008-08-26 00:39:00,3.30103,3.30103,3.28816,3.292,4500000.0
2008-08-26 00:41:00,3.29846,3.29979,3.28806,3.29721,6000000.0
2008-08-26 00:42:00,3.30192,3.30192,3.30032,3.30032,1130000.0
2008-08-26 00:43:00,3.29744,3.2981,3.28783,3.2956,7510000.0
2008-08-26 00:45:00,3.30102,3.30102,3.29072,3.29911,7880000.0
2008-08-26 00:46:00,3.29688,3.30088,3.29641,3.29965,4880000.0
2008-08-26 00:48:00,3.29774,3.29964,3.28943,3.29567,7140000.0
2008-08-26 00:49:00,3.28733,3.30132,3.28733,3.30132,5260000.0
2008-08-26 00:51:00,3.29659,3.30003,3.29034,3.29616,5260000.0
2008-08-26 00:52:00,3.29182,3.29182,3.29182,3.29182,380000.0
2008-08-26 00:53:00,3.29699,3.29699,3.28613,3.29488,7880000.0
2008-08-26 00:56:00,3.29708,3.29708,3.28582,3.29191,7880000.0
2008-08-26 00:57:00,3.29346,3.3005,3.29297,3.29701,2640000.0
2008-08-26 00:58:00,3.2964,3.2964,3.28152,3.28657,9770000.0
2008-08-26 00:59:00,3.29538,3.29601,3.28561,3.29601,4140000.0
2008-08-26 01:00:00,3.30142,3.30252,3.29002,3.30252,4500000.0
2008-08-26 01:01:00,3.29221,3.29949,3.29221,3.2977,3750000.0
2008-08-26 01:02:00,3.30153,3.30153,3.29732,3.29732,1130000.0
2008-08-26 01:03:00,3.2928,3.29691,3.2928,3.29691,1510000.0
2008-08-26 01:04:00,3.29748,3.29802,3.29733,3.29733,1140000.0
2008-08-26 01:05:00,3.29834,3.30154,3.29017,3.30114,9390000.0
2008-08-26 01:06:00,3.29686,3.29686,3.28494,3.28494,5250000.0
2008-08-26 01:07:00,3.29632,3.30042,3.28848,3.29847,3390000.0
2008-08-26 01:08:00,3.29322,3.29771,3.29322,3.29661,3010000.0
2008-08-26 01:12:00,3.29999,3.30396,3.2927,3.29407,8250000.0
2008-08-26 01:14:00,3.30262,3.30262,3.29232,3.29322,8250000.0
2008-08-26 01:15:00,3.30027,3.30027,3.30027,3.30027,750000.0
2008-08-26 01:16:00,3.29848,3.2998,3.29572,3.29785,5250000.0
2008-08-26 01:17:00,3.29554,3.29993,3.29055,3.29993,4500000.0
2008-08-26 01:19:00,3.29852,3.2993,3.29285,3.29426,8250000.0
2008-08-26 01:20:00,3.29111,3.29633,3.2899,3.2899,5250000.0
2008-08-26 01:21:00,3.29672,3.29859,3.28622,3.29702,9750000.0
2008-08-26 01:22:00,3.29512,3.29689,3.28646,3.29689,9390000.0
2008-08-26 01:23:00,3.29647,3.29911,3.29335,3.29764,6000000.0
2008-08-26 01:24:00,3.29674,3.29674,3.28457,3.29249,7890000.0
2008-08-26 01:25:00,3.29699,3.29711,3.28758,3.29598,8260000.0
2008-08-26 01:26:00,3.29804,3.30016,3.29392,3.29941,4500000.0
2008-08-26 01:27:00,3.29697,3.29717,3.291,3.29662,6380000.0
2008-08-26 01:28:00,3.29539,3.29539,3.2803,3.29016,18390000.0
2008-08-26 01:29:00,3.2986,3.2988,3.28943,3.29773,4880000.0
2008-08-26 01:30:00,3.30047,3.30047,3.29226,3.29597,7130000.0
2008-08-26 01:31:00,3.29854,3.29958,3.29286,3.2964,6000000.0
2008-08-26 01:32:00,3.28942,3.29606,3.285,3.29606,3760000.0
2008-08-26 01:33:00,3.29125,3.29426,3.28543,3.28543,3380000.0
2008-08-26 01:34:00,3.29269,3.30172,3.28947,3.29827,6380000.0
2008-08-26 01:35:00,3.29427,3.29929,3.28969,3.29831,3380000.0
2008-08-26 01:36:00,3.29185,3.29919,3.28773,3.29577,7880000.0
2008-08-26 01:37:00,3.29365,3.29715,3.2918,3.29202,6760000.0
2008-08-26 01:38:00,3.29659,3.29823,3.28766,3.29783,5250000.0
2008-08-26 01:39:00,3.2974,3.30104,3.29082,3.29082,6010000.0
2008-08-26 01:40:00,3.2954,3.29991,3.28777,3.29523,7500000.0
2008-08-26 01:41:00,3.29296,3.29652,3.28573,3.28985,5260000.0
2008-08-26 01:42:00,3.29516,3.29703,3.28684,3.29703,6000000.0
2008-08-26 01:43:00,3.29397,3.29613,3.28502,3.28671,8630000.0
2008-08-26 01:44:00,3.2982,3.29969,3.28748,3.29586,17270000.0
2008-08-26 01:45:00,3.29543,3.29786,3.29081,3.29254,8630000.0
2008-08-26 01:46:00,3.29634,3.29675,3.29128,3.29208,7510000.0
2008-08-26 01:47:00,3.29409,3.29651,3.28798,3.29503,3750000.0
2008-08-26 01:48:00,3.29665,3.29728,3.29235,3.29342,7510000.0
2008-08-26 01:49:00,3.2964,3.2964,3.28433,3.29059,6770000.0
2008-08-26 01:50:00,3.29624,3.29748,3.28617,3.29611,9010000.0
2008-08-26 01:51:00,3.29359,3.29646,3.29235,3.29646,5250000.0
2008-08-26 01:52:00,3.29878,3.30047,3.29016,3.29858,5630000.0
2008-08-26 01:53:00,3.29724,3.29814,3.28739,3.29524,9000000.0
2008-08-26 01:54:00,3.29656,3.29671,3.2896,3.29045,7900000.0
2008-08-26 01:55:00,3.29601,3.29772,3.29193,3.29772,6000000.0
2008-08-26 01:57:00,3.297,3.297,3.28632,3.28739,12770000.0
2008-08-26 01:58:00,3.29813,3.29813,3.29279,3.29399,4510000.0
2008-08-26 02:01:00,3.29535,3.29535,3.28407,3.28547,6750000.0
2008-08-26 02:02:00,3.28832,3.29816,3.28777,3.29735,7510000.0
2008-08-26 02:03:00,3.29566,3.29843,3.28785,3.29678,6750000.0
2008-08-26 02:04:00,3.2873,3.29613,3.2873,3.29556,5250000.0
2008-08-26 02:05:00,3.29301,3.29793,3.28801,3.28801,4510000.0
2008-08-26 02:06:00,3.29679,3.29853,3.29056,3.29056,9750000.0
2008-08-26 02:07:00,3.29368,3.29792,3.2873,3.29465,5630000.0
2008-08-26 02:08:00,3.29556,3.29556,3.28387,3.29375,4880000.0
2008-08-26 02:09:00,3.2946,3.29591,3.29187,3.29591,3750000.0
2008-08-26 02:10:00,3.29195,3.29659,3.29002,3.29659,5250000.0
2008-08-26 02:11:00,3.2925,3.29707,3.28743,3.29665,4130000.0
2008-08-26 02:12:00,3.29613,3.29712,3.29376,3.29376,6010000.0
2008-08-26 02:13:00,3.2958,3.29743,3.28696,3.29743,5630000.0
2008-08-26 02:14:00,3.28805,3.29835,3.28702,3.29562,16510000.0
2008-08-26 02:15:00,3.29519,3.29683,3.28804,3.29534,4880000.0
2008-08-26 02:16:00,3.29723,3.29723,3.28755,3.29697,3380000.0
2008-08-26 02:17:00,3.29532,3.29714,3.29532,3.29714,5630000.0
2008-08-26 02:18:00,3.28935,3.30138,3.28935,3.29881,8630000.0
2008-08-26 02:19:00,3.28813,3.29756,3.28764,3.29335,6750000.0
2008-08-26 02:20:00,3.29253,3.29709,3.29185,3.29709,5630000.0
2008-08-26 02:21:00,3.29153,3.29675,3.28484,3.28982,7880000.0
2008-08-26 02:22:00,3.29658,3.29705,3.28743,3.297,7500000.0
2008-08-26 02:23:00,3.2978,3.2978,3.28746,3.28746,6380000.0
2008-08-26 02:24:00,3.29369,3.29769,3.2912,3.29769,6010000.0
2008-08-26 02:25:00,3.29531,3.29687,3.28712,3.29687,3380000.0
2008-08-26 02:26:00,3.29026,3.29693,3.28695,3.29693,7500000.0
2008-08-26 02:27:00,3.29335,3.29737,3.29327,3.29327,6000000.0
2008-08-26 02:28:00,3.28666,3.29603,3.28546,3.29572,5250000.0
2008-08-26 02:29:00,3.29826,3.30302,3.28913,3.28913,12760000.0
2008-08-26 02:30:00,3.29761,3.29878,3.29315,3.29771,5260000.0
2008-08-26 02:31:00,3.28766,3.29727,3.28711,3.29591,6380000.0
2008-08-26 02:32:00,3.29169,3.2969,3.28687,3.28903,6750000.0
2008-08-26 02:33:00,3.29083,3.29636,3.29048,3.29209,7880000.0
2008-08-26 02:34:00,3.29298,3.29569,3.29101,3.29569,3380000.0
2008-08-26 02:36:00,3.29649,3.29649,3.29305,3.29305,1500000.0
2008-08-26 02:37:00,3.29319,3.29684,3.29189,3.29299,4880000.0
2008-08-26 02:38:00,3.29509,3.29642,3.28552,3.29569,4890000.0
2008-08-26 02:39:00,3.29491,3.29682,3.28744,3.29628,3760000.0
2008-08-26 02:40:00,3.29723,3.29792,3.28738,3.28795,9010000.0
2008-08-26 02:42:00,3.28893,3.29601,3.28415,3.29601,8260000.0
2008-08-26 02:43:00,3.29593,3.29806,3.29205,3.29205,4500000.0
2008-08-26 02:44:00,3.29494,3.29567,3.28166,3.29567,18020000.0
2008-08-26 02:45:00,3.29816,3.29816,3.29181,3.29398,4880000.0
2008-08-26 02:46:00,3.29651,3.29716,3.28758,3.28763,4880000.0
2008-08-26 02:47:00,3.29127,3.29762,3.28802,3.29733,7500000.0
2008-08-26 02:48:00,3.29135,3.30036,3.28865,3.28865,5260000.0
2008-08-26 02:49:00,3.29728,3.29785,3.28832,3.29778,6750000.0
2008-08-26 02:50:00,3.29737,3.29874,3.29099,3.29775,7510000.0
2008-08-26 02:51:00,3.2914,3.29736,3.29109,3.2973,6380000.0
2008-08-26 02:52:00,3.29655,3.29656,3.2889,3.29189,5630000.0
2008-08-26 02:53:00,3.29254,3.29734,3.29131,3.29194,4510000.0
2008-08-26 02:54:00,3.29595,3.29684,3.29121,3.29681,6380000.0
2008-08-26 02:55:00,3.29487,3.2955,3.28583,3.2955,8250000.0
2008-08-26 02:56:00,3.29245,3.2983,3.29224,3.2962,6750000.0
2008-08-26 02:57:00,3.29773,3.30123,3.28937,3.28937,6760000.0
2008-08-26 02:58:00,3.29714,3.29835,3.28752,3.29427,4130000.0
2008-08-26 02:59:00,3.2905,3.29665,3.28659,3.29665,9380000.0
2008-08-26 03:00:00,3.29202,3.29813,3.29092,3.29543,7880000.0
2008-08-26 03:02:00,3.28826,3.29511,3.28749,3.29511,4880000.0
2008-08-26 03:03:00,3.29138,3.29647,3.28607,3.29543,4130000.0
2008-08-26 03:04:00,3.29576,3.29859,3.2891,3.29817,5630000.0
2008-08-26 03:05:00,3.29693,3.29707,3.29206,3.29707,2630000.0
2008-08-26 03:06:00,3.28716,3.29573,3.2841,3.28689,12390000.0
2008-08-26 03:07:00,3.29073,3.29766,3.28785,3.28785,7510000.0
2008-08-26 03:08:00,3.29246,3.29616,3.28364,3.28753,8630000.0
2008-08-26 03:09:00,3.29623,3.29623,3.28582,3.29608,5630000.0
2008-08-26 03:12:00,3.29599,3.29767,3.2888,3.29757,6760000.0
2008-08-26 03:13:00,3.29502,3.29698,3.28652,3.28652,7880000.0
2008-08-26 03:14:00,3.29725,3.29841,3.28805,3.29764,6000000.0
2008-08-26 03:15:00,3.29793,3.29793,3.28861,3.29549,10890000.0
2008-08-26 03:16:00,3.293,3.29498,3.28639,3.28639,3760000.0
2008-08-26 03:17:00,3.29214,3.29698,3.28927,3.29079,3760000.0
2008-08-26 03:18:00,3.29161,3.29554,3.28338,3.28669,11640000.0
2008-08-26 03:19:00,3.29678,3.29678,3.28585,3.28711,8630000.0
2008-08-26 03:20:00,3.29125,3.29827,3.29125,3.29827,5250000.0
2008-08-26 03:21:00,3.29657,3.29657,3.29269,3.29269,2250000.0
2008-08-26 03:22:00,3.29352,3.29734,3.28931,3.29587,6750000.0
2008-08-26 03:23:00,3.29632,3.29693,3.28799,3.28799,5630000.0
2008-08-26 03:24:00,3.29692,3.29692,3.29163,3.29163,4130000.0
2008-08-26 03:25:00,3.29558,3.29623,3.28484,3.29263,5250000.0
2008-08-26 03:26:00,3.28892,3.30117,3.28892,3.29671,7890000.0
2008-08-26 03:27:00,3.29011,3.29552,3.29011,3.29552,1500000.0
2008-08-26 03:28:00,3.29228,3.29737,3.2919,3.2919,2260000.0
2008-08-26 03:29:00,3.29307,3.29631,3.28728,3.29625,5260000.0
2008-08-26 03:30:00,3.29661,3.30011,3.28951,3.29427,15760000.0
2008-08-26 03:31:00,3.2967,3.29778,3.28778,3.29727,4880000.0
2008-08-26 03:32:00,3.29653,3.29761,3.29188,3.29761,6010000.0
2008-08-26 03:33:00,3.29532,3.29688,3.28597,3.29688,5260000.0
2008-08-26 03:34:00,3.29213,3.29552,3.28542,3.29475,7510000.0
2008-08-26 03:35:00,3.2971,3.29765,3.28725,3.28783,9010000.0
2008-08-26 03:36:00,3.29703,3.29703,3.28742,3.28742,3000000.0
2008-08-26 03:37:00,3.29442,3.29611,3.28514,3.29598,2260000.0
2008-08-26 03:38:00,3.29477,3.29682,3.29477,3.29588,1880000.0
2008-08-26 03:39:00,3.28791,3.29701,3.28659,3.29701,6010000.0
2008-08-26 03:40:00,3.29684,3.30032,3.28945,3.2967,5630000.0
2008-08-26 03:41:00,3.29184,3.29749,3.28734,3.29749,4880000.0
2008-08-26 03:42:00,3.29203,3.29618,3.28734,3.29607,6010000.0
2008-08-26 03:43:00,3.29197,3.29612,3.28542,3.29297,9000000.0
2008-08-26 03:44:00,3.29536,3.29867,3.29263,3.29263,6010000.0
2008-08-26 03:45:00,3.29536,3.29896,3.28863,3.28863,13140000.0
2008-08-26 03:46:00,3.2957,3.29742,3.28724,3.29536,6750000.0
2008-08-26 03:47:00,3.28749,3.28749,3.28616,3.28616,1500000.0
2008-08-26 03:48:00,3.29717,3.29717,3.28791,3.28791,1500000.0
2008-08-26 03:49:00,3.29533,3.29677,3.28926,3.29486,7130000.0
2008-08-26 03:50:00,3.29711,3.29783,3.28747,3.28781,9020000.0
2008-08-26 03:51:00,3.29584,3.29631,3.28767,3.29009,5250000.0
2008-08-26 03:52:00,3.29536,3.29716,3.2868,3.28757,10890000.0
2008-08-26 03:53:00,3.28982,3.29676,3.28704,3.29676,4130000.0
2008-08-26 03:54:00,3.29702,3.29736,3.28702,3.29519,11270000.0
2008-08-26 03:55:00,3.28899,3.29842,3.28369,3.2851,4510000.0
2008-08-26 03:56:00,3.29203,3.29619,3.29203,3.29619,3750000.0
2008-08-26 03:57:00,3.29887,3.30072,3.28923,3.28923,8260000.0
2008-08-26 03:58:00,3.29812,3.29812,3.28611,3.28611,5630000.0
2008-08-26 03:59:00,3.29543,3.29714,3.28679,3.28771,9760000.0
2008-08-26 04:00:00,3.2932,3.29563,3.28836,3.29563,2250000.0
2008-08-26 04:01:00,3.296,3.29631,3.29161,3.29631,3000000.0
2008-08-26 04:02:00,3.29667,3.30052,3.28904,3.28904,10880000.0
2008-08-26 04:03:00,3.29329,3.2977,3.28651,3.29196,4130000.0
2008-08-26 04:04:00,3.29663,3.29663,3.2898,3.29454,3000000.0
2008-08-26 04:05:00,3.29652,3.29652,3.28569,3.29226,3750000.0
2008-08-26 04:06:00,3.29863,3.29863,3.28737,3.29676,3770000.0
2008-08-26 04:07:00,3.29502,3.29748,3.29228,3.29739,5630000.0
2008-08-26 04:11:00,3.2928,3.2928,3.28659,3.28659,3380000.0
2008-08-26 04:12:00,3.29214,3.2958,3.29214,3.2958,1500000.0
2008-08-26 04:13:00,3.2954,3.2954,3.28165,3.29222,10130000.0
2008-08-26 04:14:00,3.29583,3.29583,3.28538,3.29551,4500000.0
2008-08-26 04:15:00,3.30004,3.30004,3.29624,3.298,2250000.0
2008-08-26 04:16:00,3.29682,3.29743,3.29682,3.29743,1500000.0
2008-08-26 04:17:00,3.29729,3.29776,3.28731,3.29541,8260000.0
2008-08-26 04:18:00,3.29049,3.29709,3.28475,3.29709,4130000.0
2008-08-26 04:19:00,3.29628,3.29628,3.28288,3.28629,9750000.0
2008-08-26 04:20:00,3.29693,3.29982,3.28853,3.28874,6000000.0
2008-08-26 04:21:00,3.28687,3.29508,3.28447,3.28673,6760000.0
2008-08-26 04:22:00,3.29704,3.29715,3.29051,3.29649,7130000.0
2008-08-26 04:23:00,3.28728,3.29496,3.28658,3.29165,4500000.0
2008-08-26 04:24:00,3.29317,3.29788,3.29162,3.29769,4510000.0
2008-08-26 04:25:00,3.28287,3.29381,3.28125,3.2936,5630000.0
2008-08-26 04:26:00,3.29644,3.29709,3.28669,3.28745,11250000.0
2008-08-26 04:27:00,3.28765,3.29566,3.28765,3.29566,1130000.0
2008-08-26 04:28:00,3.29341,3.29638,3.28338,3.28681,8260000.0
2008-08-26 04:30:00,3.29579,3.29835,3.29579,3.29835,1500000.0
2008-08-26 04:31:00,3.29696,3.29702,3.29696,3.29702,1500000.0
2008-08-26 04:32:00,3.29434,3.29517,3.28486,3.29283,7510000.0
2008-08-26 04:33:00,3.29629,3.29691,3.28735,3.29691,6000000.0
2008-08-26 04:34:00,3.2973,3.29808,3.28769,3.29557,7140000.0
2008-08-26 04:35:00,3.295,3.29683,3.28555,3.29683,3760000.0
2008-08-26 04:36:00,3.29552,3.29712,3.28682,3.28772,7510000.0
2008-08-26 04:37:00,3.2952,3.29649,3.29136,3.2961,4880000.0
2008-08-26 04:38:00,3.2951,3.29726,3.28139,3.28764,7880000.0
2008-08-26 04:39:00,3.28639,3.29572,3.28344,3.2943,7880000.0
2008-08-26 04:40:00,3.29526,3.29712,3.28647,3.29249,6380000.0
2008-08-26 04:41:00,3.29143,3.29603,3.28434,3.29603,5260000.0
2008-08-26 04:42:00,3.29638,3.29638,3.28768,3.28768,1130000.0
2008-08-26 04:43:00,3.29572,3.29572,3.28443,3.29088,6380000.0
2008-08-26 04:44:00,3.29444,3.29586,3.28619,3.29485,5630000.0
2008-08-26 04:45:00,3.29853,3.30087,3.28946,3.29279,13140000.0
2008-08-26 04:46:00,3.29682,3.29682,3.29682,3.29682,1500000.0
2008-08-26 04:47:00,3.29534,3.29534,3.28462,3.29457,7510000.0
2008-08-26 04:48:00,3.29528,3.29746,3.28718,3.29568,5630000.0
2008-08-26 04:49:00,3.29718,3.29768,3.28731,3.28784,7140000.0
2008-08-26 04:50:00,3.29095,3.2963,3.29095,3.29313,4510000.0
2008-08-26 04:51:00,3.29628,3.29679,3.28514,3.29345,7140000.0
2008-08-26 04:52:00,3.29555,3.29656,3.28473,3.29656,6750000.0
2008-08-26 04:53:00,3.28876,3.29549,3.28647,3.29516,3020000.0
2008-08-26 04:54:00,3.2921,3.2981,3.29035,3.29182,5630000.0
2008-08-26 04:55:00,3.29682,3.29689,3.28747,3.29223,7130000.0
2008-08-26 04:56:00,3.29668,3.29668,3.28847,3.29548,6750000.0
2008-08-26 04:57:00,3.28877,3.29623,3.28497,3.29623,7130000.0
2008-08-26 04:58:00,3.29358,3.29808,3.29284,3.29659,6750000.0
2008-08-26 04:59:00,3.29637,3.29637,3.29275,3.29275,2630000.0
2008-08-26 05:00:00,3.29848,3.29848,3.28521,3.28632,5250000.0
2008-08-26 05:02:00,3.29586,3.29702,3.29193,3.29702,4500000.0
2008-08-26 05:03:00,3.29618,3.29674,3.29278,3.29674,3380000.0
2008-08-26 05:04:00,3.29184,3.2986,3.28925,3.29812,6380000.0
2008-08-26 05:05:00,3.29219,3.29657,3.29032,3.2939,4500000.0
2008-08-26 05:06:00,3.29595,3.29595,3.28344,3.28817,11630000.0
2008-08-26 05:07:00,3.29561,3.29735,3.28783,3.29596,5250000.0
2008-08-26 05:08:00,3.29507,3.2957,3.28559,3.29441,11270000.0
2008-08-26 05:09:00,3.29631,3.29631,3.29197,3.29197,1500000.0
2008-08-26 05:10:00,3.29497,3.29528,3.28821,3.29364,5260000.0
2008-08-26 05:11:00,3.29682,3.29682,3.28742,3.29174,3750000.0
2008-08-26 05:14:00,3.29376,3.29665,3.29376,3.29551,6000000.0
2008-08-26 05:15:00,3.29916,3.29916,3.29173,3.29668,4500000.0
2008-08-26 05:16:00,3.28674,3.29633,3.28674,3.29603,7500000.0
2008-08-26 05:17:00,3.29576,3.29576,3.28554,3.28554,3000000.0
2008-08-26 05:18:00,3.29252,3.29269,3.28472,3.28472,3750000.0
2008-08-26 05:20:00,3.29478,3.29707,3.29478,3.29562,1880000.0
2008-08-26 05:21:00,3.29322,3.29597,3.29128,3.2952,4500000.0
2008-08-26 05:22:00,3.29472,3.29766,3.28813,3.29766,4500000.0
2008-08-26 05:23:00,3.29008,3.29891,3.29008,3.29285,4880000.0
2008-08-26 05:24:00,3.29566,3.29628,3.29058,3.29058,3750000.0
2008-08-26 05:25:00,3.29457,3.29853,3.28707,3.29584,4130000.0
2008-08-26 05:26:00,3.29698,3.29698,3.28565,3.29265,3750000.0
2008-08-26 05:27:00,3.29549,3.29564,3.28994,3.29564,3000000.0
2008-08-26 05:28:00,3.2968,3.2968,3.29131,3.29131,3000000.0
2008-08-26 05:29:00,3.29567,3.29567,3.28197,3.28674,9760000.0
2008-08-26 05:30:00,3.29786,3.29786,3.28806,3.28806,4500000.0
2008-08-26 05:31:00,3.29568,3.29568,3.28505,3.29066,4880000.0
2008-08-26 05:32:00,3.29539,3.29818,3.29221,3.29374,5250000.0
2008-08-26 05:33:00,3.29578,3.30189,3.28818,3.28818,12000000.0
2008-08-26 05:34:00,3.29683,3.29683,3.29085,3.29609,4500000.0
2008-08-26 05:35:00,3.2956,3.29872,3.28836,3.297,7130000.0
2008-08-26 05:36:00,3.29668,3.29668,3.28905,3.2934,2630000.0
2008-08-26 05:37:00,3.2964,3.29782,3.29247,3.29247,4880000.0
2008-08-26 05:38:00,3.28524,3.29365,3.28524,3.29365,1500000.0
2008-08-26 05:39:00,3.2976,3.29801,3.28807,3.28807,6000000.0
2008-08-26 05:40:00,3.29361,3.29733,3.29361,3.29362,5250000.0
2008-08-26 05:41:00,3.28987,3.29696,3.28987,3.29536,3380000.0
2008-08-26 05:42:00,3.29666,3.2978,3.2868,3.29747,6000000.0
2008-08-26 05:43:00,3.29081,3.29758,3.28772,3.28772,7500000.0
2008-08-26 05:44:00,3.29347,3.29588,3.28892,3.2947,7880000.0
2008-08-26 05:45:00,3.30019,3.30019,3.28951,3.29235,15000000.0
2008-08-26 05:46:00,3.29686,3.29736,3.29414,3.29736,4500000.0
2008-08-26 05:47:00,3.29711,3.29711,3.2915,3.29488,2630000.0
2008-08-26 05:48:00,3.29341,3.29668,3.29197,3.29475,5630000.0
2008-08-26 05:49:00,3.29548,3.29734,3.28681,3.28767,9000000.0
2008-08-26 05:51:00,3.29703,3.29703,3.28657,3.29701,3380000.0
2008-08-26 05:52:00,3.29656,3.29934,3.28764,3.28884,9760000.0
2008-08-26 05:53:00,3.2933,3.2933,3.29037,3.29165,3010000.0
2008-08-26 05:54:00,3.29106,3.29599,3.28706,3.29576,3750000.0
2008-08-26 05:55:00,3.29682,3.29682,3.29086,3.2966,3750000.0
2008-08-26 05:56:00,3.29276,3.29804,3.29276,3.29804,3760000.0
2008-08-26 05:57:00,3.29562,3.29562,3.28558,3.28558,6000000.0
2008-08-26 05:58:00,3.2933,3.298,3.2862,3.29376,5630000.0
2008-08-26 05:59:00,3.29279,3.29681,3.29279,3.29681,2250000.0
2008-08-26 06:00:00,3.29164,3.2994,3.29164,3.29482,3380000.0
2008-08-26 06:01:00,3.2965,3.2965,3.28557,3.28614,11640000.0
2008-08-26 06:02:00,3.28561,3.29538,3.28373,3.29538,6760000.0
2008-08-26 06:03:00,3.29552,3.29711,3.29233,3.29381,3770000.0
2008-08-26 06:04:00,3.2962,3.2967,3.28602,3.29483,6000000.0
2008-08-26 06:05:00,3.2967,3.2968,3.28738,3.2968,5260000.0
2008-08-26 06:06:00,3.29101,3.29101,3.28744,3.28877,3000000.0
2008-08-26 06:07:00,3.28393,3.29573,3.28393,3.29573,4500000.0
2008-08-26 06:08:00,3.29251,3.29657,3.28621,3.29657,3010000.0
2008-08-26 06:09:00,3.2978,3.29859,3.29289,3.2948,6010000.0
2008-08-26 06:10:00,3.29212,3.29212,3.29083,3.29172,2260000.0
2008-08-26 06:11:00,3.29644,3.29644,3.29158,3.29334,3760000.0
2008-08-26 06:12:00,3.29266,3.29646,3.29233,3.29337,2260000.0
2008-08-26 06:13:00,3.29631,3.29781,3.29151,3.2964,4130000.0
2008-08-26 06:14:00,3.29694,3.29976,3.28855,3.28855,9010000.0
2008-08-26 06:15:00,3.2961,3.29865,3.2961,3.29766,3750000.0
2008-08-26 06:16:00,3.29327,3.29702,3.28672,3.28672,3750000.0
2008-08-26 06:17:00,3.29712,3.29712,3.28344,3.29642,6770000.0
2008-08-26 06:18:00,3.29757,3.29816,3.29101,3.29101,3010000.0
2008-08-26 06:19:00,3.29717,3.29717,3.28673,3.29582,10520000.0
2008-08-26 06:20:00,3.29568,3.29658,3.29288,3.29455,6380000.0
2008-08-26 06:21:00,3.29523,3.29682,3.28621,3.28751,10880000.0
2008-08-26 06:22:00,3.29415,3.29987,3.28917,3.28917,3380000.0
2008-08-26 06:23:00,3.29642,3.29642,3.28469,3.28835,13130000.0
2008-08-26 06:24:00,3.29751,3.29751,3.29212,3.29212,5250000.0
2008-08-26 06:25:00,3.29134,3.29834,3.29134,3.29281,4510000.0
2008-08-26 06:26:00,3.29729,3.29729,3.29215,3.29715,4500000.0
2008-08-26 06:27:00,3.29222,3.29693,3.28717,3.29224,6380000.0
2008-08-26 06:28:00,3.2913,3.29629,3.28619,3.29288,5250000.0
2008-08-26 06:29:00,3.28396,3.29421,3.2835,3.29421,5260000.0
2008-08-26 06:30:00,3.29537,3.29537,3.29265,3.29265,3750000.0
2008-08-26 06:31:00,3.29662,3.29768,3.29203,3.29382,4500000.0
2008-08-26 06:32:00,3.29628,3.29651,3.28678,3.28774,3010000.0
2008-08-26 06:33:00,3.29693,3.29693,3.28772,3.29692,3380000.0
2008-08-26 06:34:00,3.29582,3.29723,3.29161,3.2968,3380000.0
2008-08-26 06:35:00,3.29435,3.29549,3.28591,3.29549,4880000.0
2008-08-26 06:36:00,3.29618,3.29618,3.28969,3.29268,4880000.0
2008-08-26 06:37:00,3.29667,3.29729,3.28783,3.29646,3750000.0
2008-08-26 06:38:00,3.28357,3.2963,3.28357,3.29607,3750000.0
2008-08-26 06:39:00,3.29181,3.29632,3.28503,3.29632,5250000.0
2008-08-26 06:40:00,3.29254,3.29705,3.29254,3.29705,3750000.0
2008-08-26 06:41:00,3.2931,3.29629,3.28639,3.29239,7510000.0
2008-08-26 06:42:00,3.29108,3.29649,3.28952,3.29649,4500000.0
2008-08-26 06:43:00,3.29595,3.2962,3.29108,3.2962,5260000.0
2008-08-26 06:44:00,3.29703,3.29765,3.29213,3.29765,9000000.0
2008-08-26 06:45:00,3.29569,3.29672,3.28859,3.28859,4130000.0
2008-08-26 06:46:00,3.29654,3.29712,3.29153,3.29446,6380000.0
2008-08-26 06:47:00,3.29171,3.29721,3.2899,3.29628,4880000.0
2008-08-26 06:48:00,3.29687,3.29802,3.29061,3.29492,7130000.0
2008-08-26 06:49:00,3.29554,3.29558,3.29232,3.2944,7500000.0
2008-08-26 06:50:00,3.29529,3.29705,3.29529,3.29639,2250000.0
2008-08-26 06:51:00,3.29496,3.29701,3.29164,3.29524,5250000.0
2008-08-26 06:52:00,3.29614,3.29694,3.28701,3.29436,5250000.0
2008-08-26 06:54:00,3.29585,3.29742,3.29174,3.29181,3750000.0
2008-08-26 06:55:00,3.29692,3.29692,3.28662,3.28752,7880000.0
2008-08-26 06:56:00,3.29447,3.29447,3.29447,3.29447,750000.0
2008-08-26 06:57:00,3.29716,3.29716,3.29607,3.29607,1510000.0
2008-08-26 06:58:00,3.29696,3.29696,3.28612,3.29493,7880000.0
2008-08-26 06:59:00,3.29487,3.29568,3.28692,3.28751,5640000.0
2008-08-26 07:00:00,3.29827,3.29827,3.29351,3.29365,5260000.0
2008-08-26 07:01:00,3.29749,3.29749,3.29451,3.29534,3750000.0
2008-08-26 07:02:00,3.29847,3.29847,3.28826,3.29413,4130000.0
2008-08-26 07:03:00,3.29402,3.29673,3.2897,3.29426,6020000.0
2008-08-26 07:04:00,3.29679,3.29997,3.2939,3.29797,7500000.0
2008-08-26 07:05:00,3.29505,3.2991,3.28923,3.29751,8250000.0
2008-08-26 07:06:00,3.29875,3.30063,3.28981,3.28981,5630000.0
2008-08-26 07:07:00,3.29494,3.29792,3.28765,3.29678,7130000.0
2008-08-26 07:08:00,3.29554,3.29735,3.29554,3.2956,4510000.0
2008-08-26 07:09:00,3.29835,3.29835,3.29,3.29412,4500000.0
2008-08-26 07:10:00,3.29367,3.29993,3.2895,3.2993,8250000.0
2008-08-26 07:11:00,3.30063,3.30157,3.29585,3.30157,4130000.0
2008-08-26 07:12:00,3.30037,3.30093,3.29648,3.29648,4880000.0
2008-08-26 07:13:00,3.29505,3.29983,3.29505,3.29528,5250000.0
2008-08-26 07:14:00,3.30049,3.30162,3.29179,3.29591,5630000.0
2008-08-26 07:15:00,3.30406,3.30406,3.29623,3.29623,4880000.0
2008-08-26 07:16:00,3.29897,3.30191,3.29215,3.30129,6000000.0
2008-08-26 07:17:00,3.29157,3.30161,3.29157,3.29583,5630000.0
2008-08-26 07:18:00,3.30047,3.30128,3.29572,3.29951,8250000.0
2008-08-26 07:19:00,3.29963,3.30039,3.29055,3.30039,6400000.0
2008-08-26 07:20:00,3.30118,3.30124,3.29416,3.29594,7880000.0
2008-08-26 07:21:00,3.29774,3.30294,3.29663,3.29663,6390000.0
2008-08-26 07:22:00,3.30077,3.30123,3.29639,3.30123,5630000.0
2008-08-26 07:23:00,3.30204,3.30252,3.29517,3.29677,8250000.0
2008-08-26 07:24:00,3.29209,3.30295,3.29209,3.30215,7880000.0
2008-08-26 07:25:00,3.29849,3.30288,3.29849,3.30124,5630000.0
2008-08-26 07:26:00,3.30101,3.30101,3.29655,3.29942,5250000.0
2008-08-26 07:27:00,3.29594,3.30224,3.28928,3.28928,7510000.0
2008-08-26 07:28:00,3.29224,3.29806,3.29224,3.29696,5250000.0
2008-08-26 07:29:00,3.29104,3.29574,3.29098,3.29561,10130000.0
2008-08-26 07:30:00,3.30013,3.30013,3.29044,3.29334,4500000.0
2008-08-26 07:31:00,3.28657,3.29483,3.28526,3.29483,7500000.0
2008-08-26 07:32:00,3.28442,3.29326,3.28428,3.28819,7500000.0
2008-08-26 07:33:00,3.29575,3.29946,3.28685,3.29399,5630000.0
2008-08-26 07:34:00,3.29573,3.29573,3.28471,3.29036,5630000.0
2008-08-26 07:35:00,3.29331,3.29457,3.28697,3.29375,4880000.0
2008-08-26 07:36:00,3.29294,3.29529,3.28936,3.29043,6750000.0
2008-08-26 07:37:00,3.28283,3.29626,3.28283,3.29626,6000000.0
2008-08-26 07:38:00,3.29526,3.29548,3.28463,3.289,4510000.0
2008-08-26 07:39:00,3.29407,3.29626,3.28934,3.29334,7510000.0
2008-08-26 07:40:00,3.29566,3.29672,3.2867,3.2867,6000000.0
2008-08-26 07:41:00,3.29474,3.29698,3.2922,3.29693,7130000.0
2008-08-26 07:42:00,3.29156,3.29747,3.28973,3.29747,7510000.0
2008-08-26 07:43:00,3.29558,3.29558,3.29155,3.29199,4500000.0
2008-08-26 07:44:00,3.29537,3.29737,3.28854,3.29608,4510000.0
2008-08-26 07:45:00,3.28918,3.29749,3.28918,3.29749,4500000.0
2008-08-26 07:46:00,3.29629,3.29715,3.29533,3.29533,4510000.0
2008-08-26 07:47:00,3.29708,3.29708,3.29093,3.29327,5250000.0
2008-08-26 07:48:00,3.28782,3.30224,3.28782,3.29515,6000000.0
2008-08-26 07:49:00,3.29013,3.30193,3.28991,3.30099,7130000.0
2008-08-26 07:50:00,3.30193,3.30359,3.29343,3.30128,5640000.0
2008-08-26 07:51:00,3.29939,3.30181,3.29658,3.30181,5250000.0
2008-08-26 07:52:00,3.29629,3.30543,3.29317,3.29317,13130000.0
2008-08-26 07:53:00,3.30198,3.30271,3.29807,3.30226,5250000.0
2008-08-26 07:54:00,3.30023,3.30385,3.2971,3.30165,7130000.0
2008-08-26 07:55:00,3.30066,3.30223,3.2945,3.29632,5630000.0
2008-08-26 07:56:00,3.29904,3.30432,3.29812,3.30333,7130000.0
2008-08-26 07:57:00,3.29729,3.30032,3.29729,3.29766,4130000.0
2008-08-26 07:58:00,3.30128,3.30302,3.29656,3.29825,5260000.0
2008-08-26 07:59:00,3.30105,3.30105,3.28989,3.29183,15380000.0
2008-08-26 08:00:00,3.30175,3.30305,3.29316,3.30059,6760000.0
2008-08-26 08:01:00,3.29746,3.30293,3.29669,3.30102,7130000.0
2008-08-26 08:02:00,3.30262,3.30314,3.29389,3.30039,7880000.0
2008-08-26 08:03:00,3.29342,3.3029,3.29342,3.30185,5630000.0
2008-08-26 08:04:00,3.29719,3.30206,3.29196,3.29196,5250000.0
2008-08-26 08:05:00,3.30225,3.30323,3.29361,3.29946,5250000.0
2008-08-26 08:06:00,3.30148,3.3028,3.29837,3.30133,5250000.0
2008-08-26 08:07:00,3.29338,3.30202,3.29338,3.30136,6750000.0
2008-08-26 08:08:00,3.29914,3.3086,3.29518,3.29773,7880000.0
2008-08-26 08:09:00,3.29695,3.30368,3.29695,3.29846,6760000.0
2008-08-26 08:10:00,3.30381,3.30492,3.29864,3.29864,4880000.0
2008-08-26 08:11:00,3.30376,3.30568,3.29723,3.30224,7880000.0
2008-08-26 08:12:00,3.30154,3.30547,3.29464,3.30247,5630000.0
2008-08-26 08:13:00,3.30417,3.3053,3.29982,3.30392,5630000.0
2008-08-26 08:14:00,3.30251,3.30372,3.30056,3.30372,4880000.0
2008-08-26 08:15:00,3.30297,3.30574,3.29597,3.30371,6380000.0
2008-08-26 08:16:00,3.29979,3.30766,3.29979,3.30442,5260000.0
2008-08-26 08:17:00,3.30508,3.30529,3.29612,3.29612,5250000.0
2008-08-26 08:18:00,3.29977,3.30776,3.29977,3.30776,6000000.0
2008-08-26 08:19:00,3.30529,3.30529,3.29578,3.30511,6000000.0
2008-08-26 08:20:00,3.29829,3.30867,3.29829,3.30646,6380000.0
2008-08-26 08:21:00,3.30717,3.30839,3.29877,3.29877,4880000.0
2008-08-26 08:22:00,3.30276,3.30655,3.29561,3.29742,9000000.0
2008-08-26 08:23:00,3.30617,3.30828,3.29952,3.30296,6770000.0
2008-08-26 08:24:00,3.30078,3.30705,3.3002,3.3002,4880000.0
2008-08-26 08:25:00,3.29909,3.30663,3.29559,3.30079,5630000.0
2008-08-26 08:26:00,3.30185,3.30713,3.29593,3.3006,6750000.0
2008-08-26 08:27:00,3.30016,3.30579,3.29354,3.30351,7500000.0
2008-08-26 08:28:00,3.29965,3.30414,3.29965,3.30281,4880000.0
2008-08-26 08:29:00,3.30418,3.30536,3.29609,3.29609,5250000.0
2008-08-26 08:30:00,3.30686,3.3076,3.3021,3.30258,4880000.0
2008-08-26 08:31:00,3.30579,3.30621,3.29536,3.3005,10880000.0
2008-08-26 08:32:00,3.29885,3.30381,3.29542,3.29585,8260000.0
2008-08-26 08:33:00,3.29968,3.30664,3.29692,3.30329,8250000.0
2008-08-26 08:34:00,3.30462,3.30803,3.29874,3.30413,9000000.0
2008-08-26 08:35:00,3.30419,3.30419,3.29446,3.30359,6760000.0
2008-08-26 08:36:00,3.30541,3.31093,3.30345,3.31093,6000000.0
2008-08-26 08:37:00,3.3048,3.3108,3.30343,3.30919,6000000.0
2008-08-26 08:38:00,3.30709,3.3114,3.30471,3.30897,5250000.0
2008-08-26 08:39:00,3.31091,3.31187,3.30153,3.30153,7880000.0
2008-08-26 08:40:00,3.31165,3.31471,3.30594,3.31035,7140000.0
2008-08-26 08:41:00,3.3065,3.31246,3.30403,3.3089,9750000.0
2008-08-26 08:42:00,3.30985,3.31221,3.30084,3.30084,5640000.0
2008-08-26 08:43:00,3.30047,3.31006,3.30047,3.31006,6000000.0
2008-08-26 08:44:00,3.30704,3.31099,3.30593,3.31014,5250000.0
2008-08-26 08:45:00,3.31264,3.31588,3.30347,3.30516,15390000.0
2008-08-26 08:46:00,3.31091,3.31348,3.30052,3.31234,11260000.0
2008-08-26 08:47:00,3.30867,3.3124,3.30393,3.3124,5250000.0
2008-08-26 08:48:00,3.30964,3.31217,3.2959,3.31019,8640000.0
2008-08-26 08:49:00,3.29568,3.3043,3.28769,3.30108,15750000.0
2008-08-26 08:50:00,3.29422,3.3072,3.29422,3.30496,8630000.0
2008-08-26 08:51:00,3.29808,3.30856,3.29808,3.30507,9760000.0
2008-08-26 08:52:00,3.30304,3.30742,3.29582,3.30179,7510000.0
2008-08-26 08:53:00,3.30293,3.30873,3.30094,3.30745,10130000.0
2008-08-26 08:54:00,3.30837,3.31282,3.29997,3.30504,22140000.0
2008-08-26 08:55:00,3.30599,3.30729,3.29788,3.29788,4880000.0
2008-08-26 08:56:00,3.30493,3.30924,3.30247,3.30583,9380000.0
2008-08-26 08:57:00,3.30223,3.30811,3.29715,3.30793,7880000.0
2008-08-26 08:58:00,3.30873,3.30873,3.30197,3.30197,6380000.0
2008-08-26 08:59:00,3.30639,3.3092,3.2995,3.30409,9000000.0
2008-08-26 09:00:00,3.3086,3.31196,3.30306,3.31196,6750000.0
2008-08-26 09:01:00,3.3045,3.31392,3.3045,3.31076,7130000.0
2008-08-26 09:02:00,3.30821,3.31194,3.30409,3.31057,6000000.0
2008-08-26 09:03:00,3.3109,3.3109,3.30462,3.30938,5630000.0
2008-08-26 09:04:00,3.30955,3.31174,3.30491,3.30918,6000000.0
2008-08-26 09:05:00,3.30604,3.30989,3.30094,3.3075,5250000.0
2008-08-26 09:06:00,3.30537,3.31082,3.3038,3.3069,7140000.0
2008-08-26 09:07:00,3.31141,3.31325,3.30586,3.31112,9000000.0
2008-08-26 09:08:00,3.31149,3.31196,3.30385,3.30385,6000000.0
2008-08-26 09:09:00,3.31278,3.31278,3.30412,3.31123,4510000.0
2008-08-26 09:10:00,3.31139,3.31249,3.30983,3.31139,4510000.0
2008-08-26 09:11:00,3.30969,3.3134,3.30473,3.30949,12760000.0
2008-08-26 09:12:00,3.30902,3.31322,3.30433,3.30945,7500000.0
2008-08-26 09:13:00,3.30279,3.3097,3.30279,3.30411,4880000.0
2008-08-26 09:14:00,3.30877,3.31081,3.29877,3.30831,5250000.0
2008-08-26 09:15:00,3.31158,3.31158,3.29901,3.29901,5250000.0
2008-08-26 09:16:00,3.30417,3.30887,3.30133,3.30783,7130000.0
2008-08-26 09:17:00,3.3029,3.31007,3.30211,3.30314,7880000.0
2008-08-26 09:18:00,3.29715,3.31036,3.29715,3.30318,6380000.0
2008-08-26 09:19:00,3.30905,3.30905,3.29575,3.30129,6380000.0
2008-08-26 09:20:00,3.29852,3.30889,3.29852,3.30822,5250000.0
2008-08-26 09:21:00,3.30744,3.30744,3.29991,3.30567,6010000.0
2008-08-26 09:22:00,3.30101,3.30763,3.29497,3.30763,8250000.0
2008-08-26 09:23:00,3.3073,3.30912,3.30083,3.30451,4510000.0
2008-08-26 09:24:00,3.30975,3.31128,3.30544,3.30645,6000000.0
2008-08-26 09:25:00,3.30692,3.31284,3.3047,3.3059,8630000.0
2008-08-26 09:26:00,3.30868,3.30895,3.3034,3.30386,7500000.0
2008-08-26 09:27:00,3.30825,3.30932,3.29736,3.29906,6750000.0
2008-08-26 09:28:00,3.30499,3.30991,3.2986,3.30477,5630000.0
2008-08-26 09:29:00,3.30453,3.31205,3.30043,3.3095,7510000.0
2008-08-26 09:30:00,3.30437,3.30998,3.30437,3.30998,5250000.0
2008-08-26 09:31:00,3.31044,3.31044,3.30079,3.30557,7510000.0
2008-08-26 09:32:00,3.31028,3.3112,3.30391,3.30621,7890000.0
2008-08-26 09:33:00,3.30613,3.31304,3.30055,3.3103,8250000.0
2008-08-26 09:34:00,3.31012,3.31204,3.30391,3.30882,6750000.0
2008-08-26 09:35:00,3.30767,3.31068,3.30462,3.30462,5260000.0
2008-08-26 09:36:00,3.30055,3.30859,3.30055,3.30474,4880000.0
2008-08-26 09:37:00,3.30908,3.30974,3.30385,3.30669,5630000.0
2008-08-26 09:38:00,3.3072,3.31265,3.30625,3.31035,7510000.0
2008-08-26 09:39:00,3.30913,3.30913,3.29949,3.30319,6380000.0
2008-08-26 09:40:00,3.30616,3.31179,3.30129,3.30129,8250000.0
2008-08-26 09:41:00,3.31108,3.31133,3.305,3.31015,6000000.0
2008-08-26 09:42:00,3.30884,3.31032,3.29965,3.30838,6380000.0
2008-08-26 09:43:00,3.30838,3.30838,3.29938,3.30449,5630000.0
2008-08-26 09:44:00,3.31036,3.31174,3.3065,3.30952,9000000.0
2008-08-26 09:45:00,3.30813,3.30813,3.29428,3.30758,11270000.0
2008-08-26 09:46:00,3.31036,3.31036,3.3005,3.31013,6380000.0
2008-08-26 09:47:00,3.30281,3.30918,3.30002,3.30242,5260000.0
2008-08-26 09:48:00,3.30937,3.30937,3.3008,3.30904,7130000.0
2008-08-26 09:49:00,3.30937,3.30938,3.30196,3.30196,4880000.0
2008-08-26 09:50:00,3.30936,3.30936,3.29682,3.30071,6750000.0
2008-08-26 09:51:00,3.29599,3.30548,3.29309,3.30435,6750000.0
2008-08-26 09:52:00,3.30337,3.30448,3.30147,3.30236,5630000.0
2008-08-26 09:53:00,3.30482,3.30624,3.29922,3.30394,7880000.0
2008-08-26 09:54:00,3.30627,3.30627,3.29331,3.30305,6000000.0
2008-08-26 09:55:00,3.30564,3.30564,3.30143,3.30246,5260000.0
2008-08-26 09:56:00,3.30474,3.30727,3.29711,3.30122,8250000.0
2008-08-26 09:57:00,3.30033,3.30638,3.29504,3.29504,6760000.0
2008-08-26 09:58:00,3.30463,3.30654,3.30095,3.30471,8250000.0
2008-08-26 09:59:00,3.29908,3.30688,3.29603,3.30688,7890000.0
2008-08-26 10:00:00,3.30699,3.30699,3.29958,3.30273,6760000.0
2008-08-26 10:01:00,3.30637,3.30844,3.29647,3.30799,5640000.0
2008-08-26 10:02:00,3.30713,3.3101,3.30311,3.30952,6760000.0
2008-08-26 10:03:00,3.3099,3.3099,3.3031,3.30363,5250000.0
2008-08-26 10:04:00,3.30627,3.30856,3.29426,3.30842,8260000.0
2008-08-26 10:05:00,3.30122,3.30969,3.30122,3.30833,4510000.0
2008-08-26 10:06:00,3.30935,3.31039,3.29754,3.30859,7140000.0
2008-08-26 10:07:00,3.31071,3.31071,3.30068,3.30612,5250000.0
2008-08-26 10:08:00,3.30713,3.31022,3.299,3.30449,6380000.0
2008-08-26 10:09:00,3.30526,3.31057,3.30495,3.3071,4880000.0
2008-08-26 10:10:00,3.30322,3.31066,3.30322,3.30994,5260000.0
2008-08-26 10:11:00,3.31155,3.31634,3.30212,3.31227,7890000.0
2008-08-26 10:12:00,3.31049,3.31049,3.30119,3.30881,5250000.0
2008-08-26 10:13:00,3.30557,3.3112,3.30557,3.30972,5250000.0
2008-08-26 10:14:00,3.30497,3.30961,3.30354,3.30487,6000000.0
2008-08-26 10:15:00,3.30508,3.31043,3.3032,3.30832,7880000.0
2008-08-26 10:16:00,3.30769,3.31033,3.29973,3.30811,6750000.0
2008-08-26 10:17:00,3.30619,3.30966,3.30472,3.30958,5630000.0
2008-08-26 10:18:00,3.30844,3.30892,3.29988,3.3034,4880000.0
2008-08-26 10:19:00,3.30896,3.30916,3.30543,3.30868,6760000.0
2008-08-26 10:20:00,3.30229,3.31344,3.30058,3.30572,20640000.0
2008-08-26 10:21:00,3.30813,3.30912,3.29903,3.3079,6380000.0
2008-08-26 10:22:00,3.30502,3.31114,3.30502,3.3064,7140000.0
2008-08-26 10:23:00,3.3055,3.31126,3.30384,3.30384,7500000.0
2008-08-26 10:24:00,3.30501,3.31276,3.3017,3.30724,19890000.0
2008-08-26 10:25:00,3.30942,3.31254,3.30116,3.30235,7880000.0
2008-08-26 10:26:00,3.30944,3.31111,3.30141,3.30786,8250000.0
2008-08-26 10:27:00,3.30454,3.31055,3.30454,3.30894,6380000.0
2008-08-26 10:28:00,3.31005,3.31121,3.3041,3.31121,5250000.0
2008-08-26 10:29:00,3.31014,3.31104,3.30415,3.30415,7140000.0
2008-08-26 10:30:00,3.30329,3.31436,3.30329,3.30555,17270000.0
2008-08-26 10:31:00,3.30272,3.31348,3.30272,3.31276,4880000.0
2008-08-26 10:32:00,3.30195,3.31255,3.30195,3.31176,5640000.0
2008-08-26 10:33:00,3.30821,3.30986,3.30343,3.30343,5250000.0
2008-08-26 10:34:00,3.30659,3.31129,3.30659,3.31121,7500000.0
2008-08-26 10:35:00,3.30506,3.30968,3.30387,3.30797,5250000.0
2008-08-26 10:36:00,3.30878,3.31571,3.30303,3.30785,7510000.0
2008-08-26 10:37:00,3.31117,3.31141,3.30572,3.30955,5250000.0
2008-08-26 10:38:00,3.31109,3.31109,3.30669,3.30923,6000000.0
2008-08-26 10:39:00,3.31039,3.31039,3.30342,3.30749,6010000.0
2008-08-26 10:40:00,3.30438,3.30964,3.29877,3.30964,7510000.0
2008-08-26 10:41:00,3.29977,3.30908,3.29977,3.30837,5630000.0
2008-08-26 10:42:00,3.30225,3.30827,3.29715,3.30796,7130000.0
2008-08-26 10:43:00,3.3081,3.30957,3.29869,3.30768,9380000.0
2008-08-26 10:44:00,3.30649,3.30934,3.3011,3.30839,10510000.0
2008-08-26 10:45:00,3.30345,3.30834,3.29939,3.30312,11640000.0
2008-08-26 10:46:00,3.30549,3.30739,3.3015,3.30183,5250000.0
2008-08-26 10:47:00,3.30711,3.30711,3.30062,3.30436,7130000.0
2008-08-26 10:48:00,3.30129,3.30864,3.29805,3.3029,5260000.0
2008-08-26 10:49:00,3.30466,3.30545,3.29549,3.30405,5250000.0
2008-08-26 10:50:00,3.30331,3.30761,3.29458,3.30761,7500000.0
2008-08-26 10:51:00,3.30293,3.30837,3.30027,3.30027,7130000.0
2008-08-26 10:52:00,3.30791,3.31006,3.30236,3.30417,7130000.0
2008-08-26 10:53:00,3.30318,3.30794,3.30119,3.3074,5260000.0
2008-08-26 10:54:00,3.30812,3.30843,3.30365,3.30373,5250000.0
2008-08-26 10:55:00,3.3087,3.31095,3.30486,3.30936,8250000.0
2008-08-26 10:56:00,3.30382,3.308,3.29815,3.30774,6760000.0
2008-08-26 10:57:00,3.30425,3.30885,3.30241,3.30412,4880000.0
2008-08-26 10:58:00,3.3062,3.30941,3.29977,3.30874,8250000.0
2008-08-26 10:59:00,3.3001,3.30966,3.3001,3.30469,7880000.0
2008-08-26 11:00:00,3.30771,3.31183,3.30208,3.31081,9390000.0
2008-08-26 11:01:00,3.30814,3.30869,3.30306,3.30425,6750000.0
2008-08-26 11:02:00,3.30959,3.30979,3.30343,3.30979,4510000.0
2008-08-26 11:03:00,3.30819,3.31024,3.29818,3.3093,10880000.0
2008-08-26 11:04:00,3.30762,3.30942,3.30337,3.30444,6010000.0
2008-08-26 11:05:00,3.30495,3.30816,3.29801,3.29837,9000000.0
2008-08-26 11:06:00,3.30506,3.30851,3.29726,3.30341,7130000.0
2008-08-26 11:07:00,3.30418,3.30963,3.30182,3.30416,7880000.0
2008-08-26 11:08:00,3.3039,3.30902,3.29807,3.30902,5630000.0
2008-08-26 11:09:00,3.31031,3.31031,3.30327,3.30449,7510000.0
2008-08-26 11:10:00,3.30709,3.31148,3.30015,3.3082,6750000.0
2008-08-26 11:11:00,3.30913,3.30913,3.30389,3.30751,5630000.0
2008-08-26 11:12:00,3.3067,3.30846,3.29924,3.29924,6750000.0
2008-08-26 11:13:00,3.30464,3.30979,3.30451,3.30929,10130000.0
2008-08-26 11:14:00,3.30836,3.30991,3.30027,3.30991,5250000.0
2008-08-26 11:15:00,3.30468,3.30974,3.30251,3.3089,9380000.0
2008-08-26 11:16:00,3.30879,3.31223,3.30306,3.30697,8250000.0
2008-08-26 11:17:00,3.3103,3.31087,3.30326,3.30648,6770000.0
2008-08-26 11:18:00,3.2992,3.30812,3.2992,3.30356,8630000.0
2008-08-26 11:19:00,3.3028,3.30972,3.29922,3.30817,5250000.0
2008-08-26 11:20:00,3.30791,3.31064,3.30415,3.31005,7510000.0
2008-08-26 11:21:00,3.30833,3.30913,3.29782,3.30913,7510000.0
2008-08-26 11:22:00,3.31009,3.31137,3.30546,3.3106,6390000.0
2008-08-26 11:23:00,3.30613,3.31168,3.30613,3.30836,7880000.0
2008-08-26 11:24:00,3.31265,3.313,3.30631,3.30631,12390000.0
2008-08-26 11:25:00,3.30624,3.31043,3.29938,3.30752,8250000.0
2008-08-26 11:26:00,3.30657,3.31158,3.30126,3.31158,7500000.0
2008-08-26 11:27:00,3.30552,3.31112,3.29866,3.30985,7130000.0
2008-08-26 11:28:00,3.3103,3.31198,3.29939,3.30837,6000000.0
2008-08-26 11:29:00,3.30983,3.31126,3.30595,3.30595,4880000.0
2008-08-26 11:30:00,3.31169,3.31169,3.30353,3.30762,6390000.0
2008-08-26 11:31:00,3.30625,3.31208,3.3048,3.30931,6010000.0
2008-08-26 11:32:00,3.30086,3.31011,3.29879,3.29879,8260000.0
2008-08-26 11:33:00,3.30245,3.30995,3.30245,3.30995,6380000.0
2008-08-26 11:34:00,3.31145,3.31269,3.30362,3.31107,7500000.0
2008-08-26 11:35:00,3.30986,3.31018,3.30547,3.30914,7130000.0
2008-08-26 11:36:00,3.3056,3.30965,3.29992,3.308,5640000.0
2008-08-26 11:37:00,3.30456,3.3092,3.29918,3.30852,6000000.0
2008-08-26 11:38:00,3.30788,3.30971,3.29925,3.3073,5640000.0
2008-08-26 11:39:00,3.30116,3.31216,3.29892,3.29892,6760000.0
2008-08-26 11:40:00,3.30728,3.30939,3.29858,3.30403,7500000.0
2008-08-26 11:41:00,3.30357,3.30801,3.299,3.299,5630000.0
2008-08-26 11:42:00,3.30701,3.30853,3.2992,3.2992,4880000.0
2008-08-26 11:43:00,3.30309,3.30929,3.30144,3.30847,6010000.0
2008-08-26 11:44:00,3.30747,3.31127,3.2995,3.30982,14650000.0
2008-08-26 11:45:00,3.30844,3.30844,3.30227,3.30681,13520000.0
2008-08-26 11:46:00,3.30724,3.30724,3.29883,3.30627,5250000.0
2008-08-26 11:47:00,3.30571,3.30613,3.29907,3.29907,6380000.0
2008-08-26 11:48:00,3.30291,3.30815,3.30228,3.30659,6750000.0
2008-08-26 11:49:00,3.30783,3.3088,3.30391,3.30648,7130000.0
2008-08-26 11:50:00,3.3069,3.30892,3.30159,3.30892,5250000.0
2008-08-26 11:51:00,3.30519,3.31015,3.30293,3.30874,6760000.0
2008-08-26 11:52:00,3.30915,3.30915,3.30219,3.30877,4510000.0
2008-08-26 11:53:00,3.30443,3.31006,3.29961,3.31002,6750000.0
2008-08-26 11:54:00,3.30919,3.30997,3.30386,3.30477,6390000.0
2008-08-26 11:55:00,3.30933,3.30962,3.30094,3.30676,6750000.0
2008-08-26 11:56:00,3.31015,3.31015,3.30509,3.30509,4880000.0
2008-08-26 11:57:00,3.30498,3.3103,3.30491,3.30491,6010000.0
2008-08-26 11:58:00,3.30561,3.31142,3.30561,3.30728,8250000.0
2008-08-26 11:59:00,3.31014,3.31014,3.30468,3.3101,4890000.0
2008-08-26 12:00:00,3.30909,3.31003,3.30346,3.30471,8640000.0
2008-08-26 12:01:00,3.31057,3.31067,3.30821,3.31067,6750000.0
2008-08-26 12:02:00,3.31097,3.311,3.30249,3.30911,7510000.0
2008-08-26 12:03:00,3.31102,3.31102,3.30413,3.31068,6380000.0
2008-08-26 12:04:00,3.30639,3.3097,3.30475,3.3097,6760000.0
2008-08-26 12:05:00,3.30937,3.31071,3.30421,3.30421,4880000.0
2008-08-26 12:06:00,3.30028,3.30948,3.30028,3.3054,7880000.0
2008-08-26 12:07:00,3.30517,3.3095,3.30418,3.30418,4140000.0
2008-08-26 12:08:00,3.31074,3.31157,3.30167,3.30577,4880000.0
2008-08-26 12:09:00,3.31104,3.31107,3.30451,3.31107,6760000.0
2008-08-26 12:10:00,3.30614,3.31145,3.30448,3.31145,7520000.0
2008-08-26 12:11:00,3.30675,3.31081,3.30156,3.31081,5250000.0
2008-08-26 12:12:00,3.30596,3.31229,3.30138,3.31114,6750000.0
2008-08-26 12:13:00,3.30723,3.31205,3.30723,3.31024,4880000.0
2008-08-26 12:14:00,3.31139,3.31139,3.30758,3.30809,6390000.0
2008-08-26 12:15:00,3.30997,3.31182,3.30437,3.30656,11260000.0
2008-08-26 12:16:00,3.3095,3.31008,3.30559,3.30658,6750000.0
2008-08-26 12:17:00,3.30112,3.31162,3.30112,3.31061,6000000.0
2008-08-26 12:18:00,3.30512,3.31028,3.29906,3.29906,7510000.0
2008-08-26 12:19:00,3.31005,3.31334,3.30577,3.31334,4880000.0
2008-08-26 12:20:00,3.30247,3.31298,3.30247,3.3116,7890000.0
2008-08-26 12:21:00,3.31194,3.31322,3.3114,3.31174,4880000.0
2008-08-26 12:22:00,3.30405,3.31211,3.30317,3.30379,7510000.0
2008-08-26 12:23:00,3.31145,3.31371,3.30843,3.30936,5630000.0
2008-08-26 12:24:00,3.30661,3.31243,3.30052,3.30806,6380000.0
2008-08-26 12:25:00,3.31179,3.31326,3.3054,3.3107,4510000.0
2008-08-26 12:26:00,3.31057,3.31505,3.3085,3.31246,7130000.0
2008-08-26 12:27:00,3.31345,3.31501,3.30881,3.31232,5630000.0
2008-08-26 12:28:00,3.31273,3.31273,3.30808,3.31148,7130000.0
2008-08-26 12:29:00,3.30799,3.31323,3.30712,3.31323,6000000.0
2008-08-26 12:30:00,3.31324,3.31667,3.30438,3.31519,6760000.0
2008-08-26 12:31:00,3.30642,3.31284,3.30155,3.30804,8250000.0
2008-08-26 12:32:00,3.30867,3.31519,3.3074,3.31444,5630000.0
2008-08-26 12:33:00,3.31258,3.31326,3.30059,3.31111,8250000.0
2008-08-26 12:34:00,3.31019,3.31232,3.30533,3.31232,6000000.0
2008-08-26 12:35:00,3.30894,3.30894,3.29924,3.30562,6750000.0
2008-08-26 12:36:00,3.3122,3.3122,3.30057,3.30979,6750000.0
2008-08-26 12:37:00,3.30717,3.31231,3.30559,3.30559,7510000.0
2008-08-26 12:38:00,3.31199,3.31199,3.30532,3.30792,4510000.0
2008-08-26 12:39:00,3.31049,3.31052,3.29925,3.30425,6380000.0
2008-08-26 12:40:00,3.3108,3.3108,3.30208,3.30921,6750000.0
2008-08-26 12:41:00,3.30726,3.30972,3.29932,3.30921,6010000.0
2008-08-26 12:42:00,3.30669,3.31388,3.30207,3.31281,8260000.0
2008-08-26 12:43:00,3.3036,3.31232,3.29796,3.29796,7130000.0
2008-08-26 12:44:00,3.3118,3.3131,3.30316,3.30542,6770000.0
2008-08-26 12:45:00,3.30908,3.31079,3.2991,3.31044,13520000.0
2008-08-26 12:46:00,3.3107,3.31132,3.30295,3.30551,5630000.0
2008-08-26 12:47:00,3.30876,3.3114,3.30576,3.30896,5630000.0
2008-08-26 12:48:00,3.30799,3.31101,3.3042,3.30504,9770000.0
2008-08-26 12:49:00,3.3103,3.31102,3.30635,3.30657,8630000.0
2008-08-26 12:50:00,3.30207,3.31191,3.30207,3.31089,5260000.0
2008-08-26 12:51:00,3.30863,3.3115,3.30236,3.31023,5630000.0
2008-08-26 12:52:00,3.31104,3.31104,3.2982,3.30743,5640000.0
2008-08-26 12:53:00,3.31119,3.31119,3.30342,3.30347,5630000.0
2008-08-26 12:54:00,3.31082,3.31132,3.30522,3.30522,6380000.0
2008-08-26 12:55:00,3.31023,3.31251,3.30192,3.30932,8630000.0
2008-08-26 12:56:00,3.30418,3.31348,3.30341,3.30859,6760000.0
2008-08-26 12:57:00,3.30785,3.30983,3.29972,3.30983,8250000.0
2008-08-26 12:58:00,3.31226,3.31447,3.3076,3.31367,5630000.0
2008-08-26 12:59:00,3.31494,3.31668,3.30999,3.30999,8250000.0
2008-08-26 13:00:00,3.30436,3.31314,3.3022,3.31126,13140000.0
2008-08-26 13:01:00,3.31306,3.31314,3.30563,3.30623,8260000.0
2008-08-26 13:02:00,3.31062,3.31419,3.30966,3.3125,6380000.0
2008-08-26 13:03:00,3.3092,3.31542,3.30788,3.31306,7500000.0
2008-08-26 13:04:00,3.31234,3.31521,3.30583,3.31325,4880000.0
2008-08-26 13:05:00,3.30861,3.31247,3.30612,3.31247,6380000.0
2008-08-26 13:06:00,3.30955,3.31356,3.30526,3.30526,4140000.0
2008-08-26 13:07:00,3.31035,3.31461,3.30559,3.30921,7890000.0
2008-08-26 13:08:00,3.30878,3.31477,3.30878,3.31317,5630000.0
2008-08-26 13:09:00,3.31444,3.3156,3.30932,3.31063,6380000.0
2008-08-26 13:10:00,3.31483,3.31525,3.31317,3.31525,6380000.0
2008-08-26 13:11:00,3.3136,3.31428,3.3082,3.31428,6390000.0
2008-08-26 13:12:00,3.31465,3.31583,3.30461,3.31063,8250000.0
2008-08-26 13:13:00,3.31474,3.31474,3.30535,3.30718,5640000.0
2008-08-26 13:14:00,3.31208,3.31406,3.30227,3.31194,4510000.0
2008-08-26 13:15:00,3.31194,3.31464,3.30769,3.31324,7130000.0
2008-08-26 13:16:00,3.31433,3.31523,3.30827,3.31275,6000000.0
2008-08-26 13:17:00,3.31003,3.31405,3.30403,3.31274,7880000.0
2008-08-26 13:18:00,3.30899,3.31388,3.30347,3.30819,7880000.0
2008-08-26 13:19:00,3.31255,3.31344,3.30433,3.30433,6010000.0
2008-08-26 13:20:00,3.30972,3.31307,3.30744,3.30744,5630000.0
2008-08-26 13:21:00,3.30903,3.31308,3.30417,3.305,6760000.0
2008-08-26 13:22:00,3.31241,3.31241,3.30415,3.30627,8250000.0
2008-08-26 13:23:00,3.30914,3.31417,3.30895,3.31413,6000000.0
2008-08-26 13:24:00,3.31277,3.31509,3.30491,3.31265,7510000.0
2008-08-26 13:25:00,3.31134,3.31295,3.30362,3.30489,5250000.0
2008-08-26 13:26:00,3.3127,3.31595,3.30773,3.30773,5640000.0
2008-08-26 13:27:00,3.31166,3.31166,3.30011,3.31054,7130000.0
2008-08-26 13:28:00,3.31362,3.31362,3.30241,3.31324,6010000.0
2008-08-26 13:29:00,3.31423,3.31423,3.30706,3.31363,6000000.0
2008-08-26 13:30:00,3.31008,3.31326,3.30435,3.30498,8260000.0
2008-08-26 13:31:00,3.31097,3.3133,3.30934,3.31248,6760000.0
2008-08-26 13:32:00,3.31224,3.31479,3.30764,3.3104,6760000.0
2008-08-26 13:33:00,3.31204,3.3147,3.30381,3.30676,5250000.0
2008-08-26 13:34:00,3.30884,3.31504,3.30492,3.31245,10510000.0
2008-08-26 13:35:00,3.30723,3.31399,3.30217,3.30906,4880000.0
2008-08-26 13:36:00,3.3122,3.31566,3.3063,3.31427,10510000.0
2008-08-26 13:37:00,3.31005,3.31435,3.30871,3.30941,6000000.0
2008-08-26 13:38:00,3.31031,3.31709,3.31031,3.31213,6380000.0
2008-08-26 13:39:00,3.31524,3.31524,3.30686,3.31372,7130000.0
2008-08-26 13:40:00,3.31458,3.31682,3.30597,3.31323,7500000.0
2008-08-26 13:41:00,3.31149,3.31311,3.3053,3.31027,4510000.0
2008-08-26 13:42:00,3.30807,3.31427,3.30807,3.31286,6380000.0
2008-08-26 13:43:00,3.31253,3.31635,3.30984,3.31187,5250000.0
2008-08-26 13:44:00,3.31368,3.3159,3.31011,3.3158,9390000.0
2008-08-26 13:45:00,3.31321,3.31783,3.30891,3.31727,5640000.0
2008-08-26 13:46:00,3.31396,3.31985,3.30998,3.30998,6380000.0
2008-08-26 13:47:00,3.31359,3.31614,3.30938,3.31324,6750000.0
2008-08-26 13:48:00,3.31762,3.31762,3.30732,3.31436,6380000.0
2008-08-26 13:49:00,3.31659,3.31931,3.31086,3.31086,6380000.0
2008-08-26 13:50:00,3.31841,3.31911,3.31241,3.3133,4880000.0
2008-08-26 13:51:00,3.31415,3.32045,3.31221,3.31823,9760000.0
2008-08-26 13:52:00,3.316,3.31997,3.3133,3.31596,7880000.0
2008-08-26 13:53:00,3.31482,3.31748,3.30951,3.31196,7880000.0
2008-08-26 13:54:00,3.31555,3.3207,3.31453,3.32025,9760000.0
2008-08-26 13:55:00,3.31548,3.32185,3.31548,3.31976,7130000.0
2008-08-26 13:56:00,3.31307,3.32016,3.31307,3.31856,7500000.0
2008-08-26 13:57:00,3.31454,3.32029,3.31288,3.32027,6380000.0
2008-08-26 13:58:00,3.31828,3.31905,3.31335,3.31821,7140000.0
2008-08-26 13:59:00,3.31585,3.32268,3.31585,3.31967,5630000.0
2008-08-26 14:00:00,3.31614,3.32133,3.31552,3.31855,6010000.0
2008-08-26 14:01:00,3.31986,3.31986,3.31384,3.31893,4880000.0
2008-08-26 14:02:00,3.31789,3.31888,3.31581,3.3162,5630000.0
2008-08-26 14:03:00,3.31927,3.31927,3.31274,3.317,8250000.0
2008-08-26 14:04:00,3.31479,3.32151,3.31169,3.31435,10520000.0
2008-08-26 14:05:00,3.30984,3.31701,3.30984,3.3123,4880000.0
2008-08-26 14:06:00,3.31087,3.31893,3.30651,3.31893,15770000.0
2008-08-26 14:07:00,3.31451,3.31961,3.30816,3.30816,7130000.0
2008-08-26 14:08:00,3.31373,3.31876,3.31295,3.31295,7500000.0
2008-08-26 14:09:00,3.31929,3.32381,3.30833,3.32001,7880000.0
2008-08-26 14:10:00,3.31802,3.31872,3.31395,3.31395,6010000.0
2008-08-26 14:11:00,3.31967,3.32274,3.31075,3.31493,7130000.0
2008-08-26 14:12:00,3.31423,3.32051,3.3114,3.31612,5630000.0
2008-08-26 14:13:00,3.31511,3.31972,3.3121,3.31972,5260000.0
2008-08-26 14:14:00,3.31505,3.31953,3.31375,3.31546,5630000.0
2008-08-26 14:15:00,3.3153,3.32143,3.31352,3.32064,6760000.0
2008-08-26 14:16:00,3.32103,3.3222,3.31503,3.31804,6000000.0
2008-08-26 14:17:00,3.31973,3.32158,3.31212,3.31215,4880000.0
2008-08-26 14:18:00,3.31815,3.32347,3.31169,3.32095,5630000.0
2008-08-26 14:19:00,3.32333,3.32333,3.31252,3.31721,6750000.0
2008-08-26 14:20:00,3.3243,3.32646,3.31885,3.32439,6000000.0
2008-08-26 14:21:00,3.32979,3.33116,3.31858,3.32404,8250000.0
2008-08-26 14:22:00,3.32109,3.32674,3.31994,3.31994,7880000.0
2008-08-26 14:23:00,3.32579,3.32643,3.3176,3.3176,4880000.0
2008-08-26 14:24:00,3.32127,3.32801,3.3186,3.32801,5630000.0
2008-08-26 14:25:00,3.3237,3.33028,3.3169,3.3169,9380000.0
2008-08-26 14:26:00,3.32178,3.32729,3.31714,3.32729,8250000.0
2008-08-26 14:27:00,3.32789,3.32925,3.31822,3.32685,9390000.0
2008-08-26 14:28:00,3.3246,3.32864,3.31903,3.32771,6000000.0
2008-08-26 14:29:00,3.32797,3.32797,3.32323,3.32323,4880000.0
2008-08-26 14:30:00,3.32338,3.32872,3.31889,3.32324,9760000.0
2008-08-26 14:31:00,3.32607,3.3281,3.32185,3.3281,4880000.0
2008-08-26 14:32:00,3.32581,3.32581,3.31618,3.32482,7510000.0
2008-08-26 14:33:00,3.32133,3.32558,3.31471,3.31496,6390000.0
2008-08-26 14:34:00,3.32597,3.32623,3.31681,3.32623,7510000.0
2008-08-26 14:35:00,3.31974,3.32673,3.31649,3.32582,6000000.0
2008-08-26 14:36:00,3.32467,3.32597,3.31511,3.32447,5250000.0
2008-08-26 14:37:00,3.3196,3.32616,3.3196,3.32525,6390000.0
2008-08-26 14:38:00,3.32493,3.32514,3.31867,3.32484,4890000.0
2008-08-26 14:39:00,3.32174,3.32519,3.3158,3.31965,9750000.0
2008-08-26 14:40:00,3.31966,3.32671,3.31951,3.32433,6380000.0
2008-08-26 14:41:00,3.32367,3.3249,3.31997,3.323,5250000.0
2008-08-26 14:42:00,3.32267,3.32603,3.3197,3.32572,5630000.0
2008-08-26 14:43:00,3.32089,3.32541,3.32089,3.32481,6750000.0
2008-08-26 14:44:00,3.32211,3.32635,3.31917,3.32089,7130000.0
2008-08-26 14:45:00,3.32375,3.32733,3.3219,3.32679,10500000.0
2008-08-26 14:46:00,3.32092,3.3261,3.31746,3.32542,7130000.0
2008-08-26 14:47:00,3.32468,3.32625,3.31726,3.31768,5260000.0
2008-08-26 14:48:00,3.32457,3.3256,3.32002,3.32194,6000000.0
2008-08-26 14:49:00,3.31604,3.32645,3.31604,3.32645,6000000.0
2008-08-26 14:50:00,3.32048,3.3255,3.31596,3.32525,7130000.0
2008-08-26 14:51:00,3.32314,3.32488,3.31542,3.32428,5250000.0
2008-08-26 14:52:00,3.32444,3.32444,3.31827,3.31827,5630000.0
2008-08-26 14:53:00,3.32359,3.32383,3.31931,3.32161,7510000.0
2008-08-26 14:54:00,3.32201,3.32272,3.31344,3.32272,5630000.0
2008-08-26 14:55:00,3.32414,3.32414,3.31379,3.32201,12010000.0
2008-08-26 14:56:00,3.31779,3.32317,3.311,3.31831,7510000.0
2008-08-26 14:57:00,3.31931,3.32506,3.31447,3.31998,12770000.0
2008-08-26 14:58:00,3.32097,3.32435,3.31726,3.32229,13890000.0
2008-08-26 14:59:00,3.32176,3.32321,3.31697,3.32153,5630000.0
2008-08-26 15:00:00,3.32397,3.32504,3.31305,3.32372,12760000.0
2008-08-26 15:01:00,3.32338,3.32338,3.31227,3.32259,10500000.0
2008-08-26 15:02:00,3.31801,3.32426,3.31438,3.32324,6750000.0
2008-08-26 15:03:00,3.31961,3.32338,3.31388,3.32338,7130000.0
2008-08-26 15:04:00,3.32256,3.32282,3.31678,3.31813,7500000.0
2008-08-26 15:05:00,3.31719,3.32096,3.31394,3.31836,6750000.0
2008-08-26 15:06:00,3.31993,3.3247,3.31721,3.32314,7510000.0
2008-08-26 15:07:00,3.3226,3.32441,3.3155,3.31677,7510000.0
2008-08-26 15:08:00,3.319,3.32405,3.319,3.32025,6380000.0
2008-08-26 15:09:00,3.32096,3.32135,3.30921,3.31879,8250000.0
2008-08-26 15:10:00,3.32419,3.32419,3.31465,3.31465,5250000.0
2008-08-26 15:11:00,3.32134,3.32351,3.31383,3.31823,7510000.0
2008-08-26 15:12:00,3.32291,3.32346,3.31764,3.32346,6760000.0
2008-08-26 15:13:00,3.31597,3.32572,3.31597,3.31973,6760000.0
2008-08-26 15:14:00,3.31896,3.32412,3.31751,3.32127,4510000.0
2008-08-26 15:15:00,3.313,3.3232,3.31284,3.3232,8630000.0
2008-08-26 15:16:00,3.32285,3.32328,3.31379,3.32138,9380000.0
2008-08-26 15:17:00,3.32104,3.32191,3.31448,3.32191,7880000.0
2008-08-26 15:18:00,3.32101,3.3235,3.31917,3.3235,6750000.0
2008-08-26 15:19:00,3.32176,3.32427,3.31685,3.319,6750000.0
2008-08-26 15:20:00,3.32267,3.32353,3.31695,3.31695,6000000.0
2008-08-26 15:21:00,3.31351,3.32138,3.31183,3.32031,5250000.0
2008-08-26 15:22:00,3.32319,3.32319,3.31147,3.32188,8260000.0
2008-08-26 15:23:00,3.32118,3.32355,3.31373,3.32187,6400000.0
2008-08-26 15:24:00,3.32041,3.32441,3.3159,3.32325,6380000.0
2008-08-26 15:25:00,3.31383,3.32259,3.31383,3.3181,4510000.0
2008-08-26 15:26:00,3.32289,3.32446,3.3149,3.3233,7510000.0
2008-08-26 15:27:00,3.31884,3.32565,3.31884,3.32211,8630000.0
2008-08-26 15:28:00,3.31664,3.32136,3.3112,3.32136,6010000.0
2008-08-26 15:29:00,3.32229,3.32229,3.31319,3.32109,10520000.0
2008-08-26 15:30:00,3.32045,3.32045,3.31147,3.31714,5260000.0
2008-08-26 15:31:00,3.31762,3.3213,3.3106,3.3213,8250000.0
2008-08-26 15:32:00,3.32211,3.32211,3.31646,3.32179,6000000.0
2008-08-26 15:33:00,3.32107,3.32281,3.31726,3.32281,6750000.0
2008-08-26 15:34:00,3.32215,3.32221,3.31686,3.31716,4880000.0
2008-08-26 15:35:00,3.32174,3.32226,3.31656,3.32153,5630000.0
2008-08-26 15:36:00,3.32231,3.32419,3.31747,3.31926,4880000.0
2008-08-26 15:37:00,3.31412,3.32486,3.31412,3.31853,5630000.0
2008-08-26 15:38:00,3.31856,3.32442,3.31856,3.32163,6010000.0
2008-08-26 15:39:00,3.32136,3.32415,3.31673,3.32415,7500000.0
2008-08-26 15:40:00,3.32359,3.32359,3.31826,3.32217,7500000.0
2008-08-26 15:41:00,3.32157,3.32332,3.31374,3.32034,12770000.0
2008-08-26 15:42:00,3.3237,3.3237,3.31041,3.31749,11250000.0
2008-08-26 15:43:00,3.32312,3.32312,3.31202,3.31202,6010000.0
2008-08-26 15:44:00,3.32207,3.32351,3.31763,3.32333,7130000.0
2008-08-26 15:45:00,3.32283,3.32436,3.31564,3.32423,5260000.0
2008-08-26 15:46:00,3.32272,3.32522,3.31893,3.31893,7880000.0
2008-08-26 15:47:00,3.31974,3.3219,3.30886,3.31201,6010000.0
2008-08-26 15:48:00,3.31277,3.32445,3.31277,3.32359,5250000.0
2008-08-26 15:49:00,3.32263,3.32283,3.31094,3.322,13880000.0
2008-08-26 15:50:00,3.32433,3.32451,3.31923,3.31923,5250000.0
2008-08-26 15:51:00,3.31594,3.32145,3.31594,3.31845,7510000.0
2008-08-26 15:52:00,3.32402,3.32402,3.31559,3.32394,5630000.0
2008-08-26 15:53:00,3.32349,3.32562,3.317,3.31887,7880000.0
2008-08-26 15:54:00,3.32354,3.32576,3.31478,3.31951,5250000.0
2008-08-26 15:55:00,3.31948,3.32284,3.31547,3.32133,5250000.0
2008-08-26 15:56:00,3.32089,3.32519,3.32039,3.32519,4880000.0
2008-08-26 15:57:00,3.32078,3.32653,3.3197,3.32334,4880000.0
2008-08-26 15:58:00,3.31633,3.32631,3.31633,3.31774,6000000.0
2008-08-26 15:59:00,3.32463,3.3257,3.32033,3.32033,5250000.0
2008-08-26 16:00:00,3.32445,3.32451,3.31827,3.32131,7890000.0
2008-08-26 16:01:00,3.32307,3.32675,3.31477,3.32608,6000000.0
2008-08-26 16:02:00,3.322,3.33009,3.31698,3.31698,5250000.0
2008-08-26 16:03:00,3.32106,3.32598,3.32106,3.32273,4890000.0
2008-08-26 16:04:00,3.32259,3.32526,3.31666,3.32058,6000000.0
2008-08-26 16:05:00,3.32406,3.32406,3.31381,3.31523,6750000.0
2008-08-26 16:06:00,3.31429,3.32373,3.31429,3.3181,8250000.0
2008-08-26 16:07:00,3.3207,3.32619,3.32065,3.32549,8260000.0
2008-08-26 16:08:00,3.32435,3.32526,3.31911,3.32526,5250000.0
2008-08-26 16:09:00,3.32358,3.32575,3.31435,3.32355,7140000.0
2008-08-26 16:10:00,3.31584,3.32544,3.31521,3.31998,8260000.0
2008-08-26 16:11:00,3.32511,3.32589,3.31642,3.3249,10880000.0
2008-08-26 16:12:00,3.32631,3.32631,3.31851,3.31851,5630000.0
2008-08-26 16:13:00,3.32428,3.32517,3.31415,3.31898,8630000.0
2008-08-26 16:14:00,3.32208,3.32375,3.31197,3.31563,5260000.0
2008-08-26 16:15:00,3.32566,3.3264,3.31801,3.32344,9380000.0
2008-08-26 16:16:00,3.31874,3.3268,3.31874,3.3263,6770000.0
2008-08-26 16:17:00,3.32499,3.32508,3.32289,3.32508,6000000.0
2008-08-26 16:18:00,3.32535,3.32626,3.32421,3.3252,4510000.0
2008-08-26 16:19:00,3.32449,3.32584,3.31687,3.31858,6380000.0
2008-08-26 16:20:00,3.32626,3.32674,3.31677,3.32464,7500000.0
2008-08-26 16:21:00,3.32508,3.32659,3.32235,3.326,6750000.0
2008-08-26 16:22:00,3.31835,3.32356,3.31401,3.32356,6000000.0
2008-08-26 16:23:00,3.32261,3.32501,3.31355,3.3244,6750000.0
2008-08-26 16:24:00,3.31795,3.32697,3.31505,3.32182,20270000.0
2008-08-26 16:25:00,3.31518,3.32834,3.31518,3.31948,7880000.0
2008-08-26 16:26:00,3.32082,3.32422,3.31325,3.32273,7140000.0
2008-08-26 16:27:00,3.32263,3.32322,3.31675,3.31675,5630000.0
2008-08-26 16:28:00,3.31717,3.32169,3.31259,3.31259,4510000.0
2008-08-26 16:29:00,3.32104,3.32345,3.31658,3.32282,7130000.0
2008-08-26 16:30:00,3.32184,3.32206,3.31368,3.31368,12010000.0
2008-08-26 16:31:00,3.32104,3.32104,3.31411,3.321,6010000.0
2008-08-26 16:32:00,3.31472,3.31928,3.31472,3.31814,1880000.0
2008-08-26 16:33:00,3.32122,3.32122,3.31595,3.31627,4880000.0
2008-08-26 16:34:00,3.31911,3.32179,3.31643,3.31945,9750000.0
2008-08-26 16:35:00,3.31913,3.32084,3.30964,3.32074,8250000.0
2008-08-26 16:36:00,3.31964,3.32073,3.31161,3.31161,6000000.0
2008-08-26 16:37:00,3.32199,3.32199,3.31074,3.31783,4130000.0
2008-08-26 16:38:00,3.32063,3.32063,3.31809,3.31919,4510000.0
2008-08-26 16:39:00,3.31303,3.32255,3.31303,3.3218,6000000.0
2008-08-26 16:40:00,3.31649,3.32054,3.3141,3.31906,6760000.0
2008-08-26 16:41:00,3.32029,3.32089,3.31099,3.31967,4880000.0
2008-08-26 16:42:00,3.31729,3.32154,3.31038,3.31623,7130000.0
2008-08-26 16:43:00,3.31653,3.31983,3.31105,3.31105,7880000.0
2008-08-26 16:44:00,3.3204,3.32225,3.31656,3.31668,6760000.0
2008-08-26 16:45:00,3.31994,3.32082,3.30984,3.3182,12020000.0
2008-08-26 16:46:00,3.30828,3.3188,3.30828,3.31741,5630000.0
2008-08-26 16:47:00,3.31726,3.32082,3.31726,3.32029,8250000.0
2008-08-26 16:48:00,3.32096,3.32096,3.31473,3.31932,4880000.0
2008-08-26 16:49:00,3.3199,3.32395,3.31216,3.31792,7510000.0
2008-08-26 16:50:00,3.3211,3.32195,3.31105,3.31651,4880000.0
2008-08-26 16:51:00,3.32058,3.3218,3.31316,3.32098,6380000.0
2008-08-26 16:52:00,3.3216,3.32188,3.31651,3.32017,4510000.0
2008-08-26 16:53:00,3.31444,3.32147,3.31444,3.31771,5630000.0
2008-08-26 16:54:00,3.31595,3.32192,3.31443,3.32192,7140000.0
2008-08-26 16:55:00,3.31799,3.32244,3.31511,3.32122,6400000.0
2008-08-26 16:56:00,3.31604,3.32126,3.31356,3.31544,6760000.0
2008-08-26 16:57:00,3.32089,3.32333,3.31093,3.32004,6000000.0
2008-08-26 16:58:00,3.31568,3.32063,3.31568,3.31966,7880000.0
2008-08-26 16:59:00,3.32103,3.32326,3.31294,3.32126,12020000.0
2008-08-26 17:00:00,3.31935,3.32113,3.30987,3.32041,6760000.0
2008-08-26 17:01:00,3.3199,3.32273,3.31237,3.31606,15400000.0
2008-08-26 17:02:00,3.31946,3.32088,3.31521,3.32047,6380000.0
2008-08-26 17:03:00,3.3207,3.3209,3.31033,3.3209,5260000.0
2008-08-26 17:04:00,3.31868,3.32157,3.31411,3.31909,7880000.0
2008-08-26 17:05:00,3.32002,3.32002,3.31576,3.3186,6390000.0
2008-08-26 17:06:00,3.31605,3.32142,3.31503,3.31753,4500000.0
2008-08-26 17:07:00,3.31954,3.3202,3.31475,3.3181,5630000.0
2008-08-26 17:08:00,3.31955,3.32151,3.31347,3.31809,6380000.0
2008-08-26 17:09:00,3.3191,3.32125,3.30961,3.3203,6760000.0
2008-08-26 17:10:00,3.32072,3.32121,3.31161,3.3149,7130000.0
2008-08-26 17:11:00,3.32055,3.32094,3.30954,3.30954,7880000.0
2008-08-26 17:12:00,3.32016,3.32016,3.31396,3.31756,6000000.0
2008-08-26 17:13:00,3.3195,3.32103,3.31057,3.31057,6380000.0
2008-08-26 17:14:00,3.31637,3.32251,3.31285,3.32051,6380000.0
2008-08-26 17:15:00,3.32085,3.32085,3.31544,3.31654,4880000.0
2008-08-26 17:16:00,3.31516,3.32062,3.31032,3.31032,5260000.0
2008-08-26 17:17:00,3.31374,3.32023,3.31374,3.31483,5630000.0
2008-08-26 17:18:00,3.31626,3.32094,3.31381,3.31657,7130000.0
2008-08-26 17:19:00,3.3168,3.32225,3.31118,3.3142,11650000.0
2008-08-26 17:20:00,3.31503,3.32033,3.31355,3.31462,6010000.0
2008-08-26 17:21:00,3.31705,3.32715,3.31338,3.31822,7140000.0
2008-08-26 17:22:00,3.31553,3.32157,3.31553,3.32072,6750000.0
2008-08-26 17:23:00,3.32017,3.32017,3.31059,3.31641,5270000.0
2008-08-26 17:24:00,3.31529,3.32085,3.31122,3.31541,8250000.0
2008-08-26 17:25:00,3.31618,3.32053,3.31288,3.3146,4880000.0
2008-08-26 17:26:00,3.3184,3.32169,3.31128,3.32045,8250000.0
2008-08-26 17:27:00,3.31262,3.31781,3.30831,3.31108,6380000.0
2008-08-26 17:28:00,3.31132,3.32085,3.31132,3.31921,6000000.0
2008-08-26 17:29:00,3.31553,3.31999,3.31513,3.3192,4880000.0
2008-08-26 17:30:00,3.32146,3.32146,3.31093,3.31559,7880000.0
2008-08-26 17:31:00,3.3196,3.32227,3.30997,3.32227,6750000.0
2008-08-26 17:32:00,3.32151,3.32223,3.31869,3.32223,5250000.0
2008-08-26 17:33:00,3.31686,3.3224,3.31537,3.32187,5260000.0
2008-08-26 17:34:00,3.32269,3.32269,3.31735,3.31735,6380000.0
2008-08-26 17:35:00,3.32081,3.3232,3.3113,3.3232,8250000.0
2008-08-26 17:36:00,3.3229,3.32512,3.31945,3.31945,6760000.0
2008-08-26 17:37:00,3.31931,3.32483,3.31544,3.31544,4880000.0
2008-08-26 17:38:00,3.31866,3.32372,3.31432,3.32372,5630000.0
2008-08-26 17:39:00,3.3231,3.3231,3.31776,3.31857,7510000.0
2008-08-26 17:40:00,3.3201,3.32133,3.31188,3.32071,7130000.0
2008-08-26 17:41:00,3.32043,3.32241,3.31341,3.32231,6750000.0
2008-08-26 17:42:00,3.31635,3.31903,3.30823,3.31787,7880000.0
2008-08-26 17:43:00,3.31992,3.32049,3.30842,3.31662,6750000.0
2008-08-26 17:44:00,3.31571,3.32109,3.31571,3.31598,5630000.0
2008-08-26 17:45:00,3.31602,3.31942,3.31289,3.31852,8270000.0
2008-08-26 17:46:00,3.31943,3.32192,3.31058,3.31768,7500000.0
2008-08-26 17:47:00,3.31519,3.32017,3.31025,3.31443,5630000.0
2008-08-26 17:48:00,3.31673,3.32042,3.31096,3.31889,7880000.0
2008-08-26 17:49:00,3.31786,3.32096,3.31187,3.31456,4890000.0
2008-08-26 17:50:00,3.30688,3.31912,3.30688,3.30894,6010000.0
2008-08-26 17:51:00,3.31691,3.31954,3.31022,3.31383,5250000.0
2008-08-26 17:52:00,3.31048,3.31975,3.31048,3.31925,5250000.0
2008-08-26 17:53:00,3.31907,3.31907,3.30757,3.31405,7500000.0
2008-08-26 17:54:00,3.31991,3.32086,3.31055,3.31953,6750000.0
2008-08-26 17:55:00,3.31054,3.31949,3.31054,3.3165,4880000.0
2008-08-26 17:56:00,3.31745,3.31926,3.30978,3.31599,6760000.0
2008-08-26 17:57:00,3.31453,3.31978,3.31008,3.31529,5630000.0
2008-08-26 17:58:00,3.31992,3.31992,3.31026,3.3195,4510000.0
2008-08-26 17:59:00,3.31888,3.32031,3.31657,3.31998,5250000.0
2008-08-26 18:00:00,3.31946,3.31956,3.31396,3.31956,6390000.0
2008-08-26 18:01:00,3.31853,3.31967,3.30939,3.31583,7890000.0
2008-08-26 18:02:00,3.31473,3.31858,3.30759,3.31784,7880000.0
2008-08-26 18:03:00,3.31889,3.31979,3.31403,3.31979,9000000.0
2008-08-26 18:04:00,3.31903,3.31903,3.30909,3.31862,7130000.0
2008-08-26 18:05:00,3.31893,3.31991,3.30838,3.31832,7520000.0
2008-08-26 18:06:00,3.31128,3.32053,3.31096,3.3152,5260000.0
2008-08-26 18:07:00,3.31501,3.31879,3.31,3.3182,5630000.0
2008-08-26 18:08:00,3.31739,3.32144,3.31078,3.31988,7510000.0
2008-08-26 18:09:00,3.31963,3.31963,3.31105,3.31494,5250000.0
2008-08-26 18:10:00,3.31513,3.32067,3.31513,3.32067,6760000.0
2008-08-26 18:11:00,3.31035,3.3188,3.31035,3.31383,6010000.0
2008-08-26 18:12:00,3.31595,3.31895,3.31008,3.31474,8250000.0
2008-08-26 18:13:00,3.31354,3.31907,3.30949,3.31685,7880000.0
2008-08-26 18:14:00,3.31911,3.32249,3.31168,3.31168,6000000.0
2008-08-26 18:15:00,3.31968,3.31968,3.31263,3.31684,7890000.0
2008-08-26 18:16:00,3.31788,3.32206,3.31208,3.31993,7880000.0
2008-08-26 18:17:00,3.31227,3.31911,3.30738,3.31588,20260000.0
2008-08-26 18:18:00,3.31944,3.32088,3.31383,3.31543,5630000.0
2008-08-26 18:19:00,3.31815,3.31954,3.30954,3.31258,6000000.0
2008-08-26 18:20:00,3.32152,3.32152,3.31411,3.3184,5260000.0
2008-08-26 18:21:00,3.31893,3.32003,3.31642,3.31642,5250000.0
2008-08-26 18:22:00,3.31763,3.32043,3.31061,3.31958,6390000.0
2008-08-26 18:23:00,3.32034,3.32065,3.31468,3.31534,4880000.0
2008-08-26 18:24:00,3.32143,3.32143,3.31619,3.31805,4880000.0
2008-08-26 18:25:00,3.3187,3.31968,3.31528,3.31864,5260000.0
2008-08-26 18:26:00,3.31625,3.32086,3.31625,3.32086,4880000.0
2008-08-26 18:27:00,3.31889,3.32032,3.31088,3.32032,5630000.0
2008-08-26 18:28:00,3.31689,3.32133,3.31612,3.31851,4140000.0
2008-08-26 18:29:00,3.31791,3.31993,3.30854,3.31789,6000000.0
2008-08-26 18:30:00,3.31921,3.32,3.31516,3.31779,7500000.0
2008-08-26 18:31:00,3.32004,3.32129,3.31344,3.32092,7880000.0
2008-08-26 18:32:00,3.32034,3.32034,3.31139,3.31891,7130000.0
2008-08-26 18:33:00,3.319,3.319,3.31771,3.31831,4880000.0
2008-08-26 18:34:00,3.31514,3.32405,3.31288,3.31626,5630000.0
2008-08-26 18:35:00,3.31987,3.32013,3.3106,3.3106,6000000.0
2008-08-26 18:36:00,3.31057,3.32063,3.31057,3.31116,5250000.0
2008-08-26 18:37:00,3.31643,3.32102,3.31643,3.32102,6750000.0
2008-08-26 18:38:00,3.3203,3.3203,3.30997,3.31857,6760000.0
2008-08-26 18:39:00,3.31517,3.32087,3.31162,3.31963,7130000.0
2008-08-26 18:40:00,3.31448,3.31962,3.31023,3.31847,6010000.0
2008-08-26 18:41:00,3.31884,3.32045,3.31636,3.31661,5630000.0
2008-08-26 18:42:00,3.31493,3.32019,3.31064,3.31864,6000000.0
2008-08-26 18:43:00,3.3196,3.32054,3.31401,3.31711,7880000.0
2008-08-26 18:44:00,3.31508,3.32044,3.31508,3.31643,5630000.0
2008-08-26 18:45:00,3.32002,3.32044,3.31517,3.31994,4880000.0
2008-08-26 18:46:00,3.31511,3.32061,3.31064,3.31958,7510000.0
2008-08-26 18:47:00,3.31828,3.3198,3.3135,3.3135,5250000.0
2008-08-26 18:48:00,3.31084,3.32024,3.31084,3.32024,5250000.0
2008-08-26 18:49:00,3.31443,3.31955,3.30914,3.31955,6770000.0
2008-08-26 18:50:00,3.31454,3.31976,3.31005,3.31005,6380000.0
2008-08-26 18:51:00,3.31786,3.31826,3.31383,3.31456,6380000.0
2008-08-26 18:52:00,3.3209,3.32136,3.31169,3.31555,5630000.0
2008-08-26 18:53:00,3.31931,3.31971,3.30984,3.30984,6760000.0
2008-08-26 18:54:00,3.31939,3.31984,3.30771,3.31824,6760000.0
2008-08-26 18:55:00,3.31602,3.32077,3.31171,3.32077,7150000.0
2008-08-26 18:56:00,3.31859,3.31982,3.31006,3.31006,4140000.0
2008-08-26 18:57:00,3.32002,3.32002,3.31015,3.31477,6760000.0
2008-08-26 18:58:00,3.31424,3.31908,3.30822,3.31565,11250000.0
2008-08-26 18:59:00,3.31773,3.32063,3.31357,3.32039,13520000.0
2008-08-26 19:00:00,3.31586,3.32004,3.30801,3.31011,12390000.0
2008-08-26 19:01:00,3.32064,3.32181,3.31728,3.32023,8250000.0
2008-08-26 19:02:00,3.31341,3.31713,3.30815,3.31327,10140000.0
2008-08-26 19:03:00,3.31395,3.31908,3.31363,3.31708,8250000.0
2008-08-26 19:04:00,3.31666,3.32121,3.31209,3.31726,6390000.0
2008-08-26 19:05:00,3.31993,3.32045,3.30896,3.31502,9760000.0
2008-08-26 19:06:00,3.32057,3.32057,3.31422,3.31422,3750000.0
2008-08-26 19:07:00,3.31831,3.32057,3.31498,3.32057,6380000.0
2008-08-26 19:08:00,3.31924,3.31954,3.31038,3.31038,6380000.0
2008-08-26 19:09:00,3.31512,3.32171,3.31142,3.31831,7500000.0
2008-08-26 19:10:00,3.31643,3.31911,3.31422,3.31629,5250000.0
2008-08-26 19:11:00,3.31361,3.32064,3.3079,3.3079,12000000.0
2008-08-26 19:12:00,3.31552,3.31942,3.30766,3.31273,9380000.0
2008-08-26 19:13:00,3.31548,3.31737,3.31417,3.31587,3380000.0
2008-08-26 19:14:00,3.31809,3.31966,3.31693,3.31693,6390000.0
2008-08-26 19:15:00,3.31445,3.31759,3.30466,3.30466,10140000.0
2008-08-26 19:16:00,3.31486,3.31753,3.31138,3.31347,8640000.0
2008-08-26 19:17:00,3.31303,3.32116,3.30882,3.31571,6000000.0
2008-08-26 19:18:00,3.3173,3.31789,3.31372,3.31765,6010000.0
2008-08-26 19:19:00,3.31715,3.32008,3.30709,3.31323,12750000.0
2008-08-26 19:20:00,3.313,3.3199,3.313,3.31625,5260000.0
2008-08-26 19:21:00,3.31771,3.31771,3.31588,3.31673,3750000.0
2008-08-26 19:22:00,3.31224,3.31731,3.31181,3.31731,5630000.0
2008-08-26 19:23:00,3.31712,3.31805,3.31145,3.31773,9390000.0
2008-08-26 19:24:00,3.31742,3.31742,3.30534,3.31614,9390000.0
2008-08-26 19:25:00,3.31717,3.31777,3.3121,3.31758,8630000.0
2008-08-26 19:26:00,3.3172,3.3172,3.30638,3.31536,6380000.0
2008-08-26 19:27:00,3.31361,3.32184,3.31115,3.31961,8250000.0
2008-08-26 19:28:00,3.30852,3.317,3.30848,3.31421,5630000.0
2008-08-26 19:29:00,3.30986,3.32247,3.30986,3.31333,7880000.0
2008-08-26 19:30:00,3.32011,3.32011,3.31058,3.31793,6380000.0
2008-08-26 19:31:00,3.31876,3.31936,3.31314,3.31837,9380000.0
2008-08-26 19:32:00,3.3097,3.3185,3.30759,3.3171,7880000.0
2008-08-26 19:33:00,3.31295,3.31759,3.31276,3.31759,4880000.0
2008-08-26 19:34:00,3.31274,3.3163,3.31232,3.31232,4890000.0
2008-08-26 19:35:00,3.31389,3.31997,3.31389,3.31572,7510000.0
2008-08-26 19:36:00,3.3055,3.31736,3.3055,3.31736,5250000.0
2008-08-26 19:37:00,3.31736,3.31829,3.30838,3.31829,5260000.0
2008-08-26 19:38:00,3.31883,3.31991,3.31412,3.31561,5260000.0
2008-08-26 19:39:00,3.31782,3.32022,3.31258,3.31258,3750000.0
2008-08-26 19:40:00,3.31558,3.3189,3.31055,3.31055,6000000.0
2008-08-26 19:41:00,3.31625,3.31726,3.30787,3.31726,3750000.0
2008-08-26 19:42:00,3.31921,3.32407,3.31074,3.31269,7890000.0
2008-08-26 19:43:00,3.31722,3.31861,3.30875,3.31672,5630000.0
2008-08-26 19:44:00,3.31263,3.31823,3.30794,3.31766,4130000.0
2008-08-26 19:45:00,3.31514,3.32006,3.31514,3.3189,5260000.0
2008-08-26 19:46:00,3.30697,3.31387,3.30351,3.30972,7500000.0
2008-08-26 19:47:00,3.31073,3.31556,3.30632,3.31251,7880000.0
2008-08-26 19:48:00,3.30799,3.31887,3.30799,3.3158,7130000.0
2008-08-26 19:49:00,3.31257,3.31839,3.30611,3.30611,5630000.0
2008-08-26 19:50:00,3.31769,3.31843,3.30868,3.31708,6380000.0
2008-08-26 19:51:00,3.31514,3.31885,3.3083,3.31263,11280000.0
2008-08-26 19:52:00,3.3127,3.31825,3.31247,3.3156,6000000.0
2008-08-26 19:53:00,3.3162,3.3213,3.3087,3.31659,9760000.0
2008-08-26 19:54:00,3.31074,3.3196,3.31054,3.31745,6000000.0
2008-08-26 19:55:00,3.30759,3.31718,3.30759,3.31717,5250000.0
2008-08-26 19:56:00,3.31754,3.31792,3.30971,3.30971,3760000.0
2008-08-26 19:57:00,3.31857,3.32032,3.3124,3.31669,6760000.0
2008-08-26 19:58:00,3.31822,3.31861,3.31024,3.31024,4510000.0
2008-08-26 19:59:00,3.30479,3.31696,3.30479,3.31246,9000000.0
2008-08-26 20:00:00,3.31881,3.31881,3.31151,3.31411,4500000.0
2008-08-26 20:01:00,3.31577,3.32157,3.30712,3.30896,8630000.0
2008-08-26 20:02:00,3.31651,3.31651,3.30994,3.31224,3750000.0
2008-08-26 20:03:00,3.31171,3.31774,3.31171,3.31719,4510000.0
2008-08-26 20:04:00,3.31628,3.31714,3.31042,3.3152,5250000.0
2008-08-26 20:05:00,3.31567,3.31567,3.31214,3.31214,3380000.0
2008-08-26 20:06:00,3.31754,3.31754,3.31053,3.31748,6380000.0
2008-08-26 20:07:00,3.31292,3.31757,3.31211,3.31757,6000000.0
2008-08-26 20:08:00,3.31343,3.31768,3.31343,3.31768,3750000.0
2008-08-26 20:09:00,3.3125,3.31824,3.31095,3.31191,6770000.0
2008-08-26 20:10:00,3.31466,3.31685,3.30919,3.31163,7500000.0
2008-08-26 20:11:00,3.31653,3.32071,3.30891,3.31033,4510000.0
2008-08-26 20:12:00,3.31926,3.31926,3.30928,3.31737,3750000.0
2008-08-26 20:13:00,3.31748,3.319,3.31288,3.31845,6000000.0
2008-08-26 20:14:00,3.31342,3.31876,3.30799,3.30799,7140000.0
2008-08-26 20:15:00,3.31931,3.31931,3.31499,3.3162,5630000.0
2008-08-26 20:16:00,3.31315,3.3181,3.31315,3.31596,4130000.0
2008-08-26 20:17:00,3.31678,3.31995,3.31384,3.31384,5260000.0
2008-08-26 20:18:00,3.31123,3.31951,3.31123,3.31904,3750000.0
2008-08-26 20:19:00,3.31834,3.31931,3.31001,3.31492,5630000.0
2008-08-26 20:20:00,3.31722,3.3198,3.31082,3.31804,5250000.0
2008-08-26 20:21:00,3.31813,3.31832,3.30989,3.31461,5260000.0
2008-08-26 20:22:00,3.30931,3.32095,3.30931,3.3147,7500000.0
2008-08-26 20:23:00,3.31565,3.31872,3.31504,3.31837,5630000.0
2008-08-26 20:24:00,3.30975,3.32203,3.30955,3.31875,8250000.0
2008-08-26 20:25:00,3.31879,3.32095,3.30867,3.3096,7500000.0
2008-08-26 20:26:00,3.31325,3.31809,3.31325,3.31686,5630000.0
2008-08-26 20:27:00,3.31738,3.32111,3.30967,3.30967,5640000.0
2008-08-26 20:28:00,3.3178,3.31896,3.30905,3.31685,9380000.0
2008-08-26 20:29:00,3.31239,3.31876,3.30943,3.31839,5630000.0
2008-08-26 20:30:00,3.3189,3.3189,3.30517,3.30788,4510000.0
2008-08-26 20:31:00,3.31777,3.3184,3.31265,3.31754,7510000.0
2008-08-26 20:32:00,3.31802,3.31802,3.3074,3.31595,7880000.0
2008-08-26 20:33:00,3.31746,3.32003,3.31328,3.31849,6380000.0
2008-08-26 20:34:00,3.31644,3.31857,3.30795,3.30885,7880000.0
2008-08-26 20:35:00,3.30809,3.31693,3.30809,3.31693,4500000.0
2008-08-26 20:36:00,3.31675,3.3202,3.31246,3.31717,4880000.0
2008-08-26 20:37:00,3.31722,3.31807,3.3088,3.3088,6760000.0
2008-08-26 20:38:00,3.31324,3.31853,3.31324,3.31853,4500000.0
2008-08-26 20:39:00,3.31768,3.31768,3.3088,3.3088,3380000.0
2008-08-26 20:40:00,3.31056,3.31941,3.31056,3.31774,4500000.0
2008-08-26 20:41:00,3.31759,3.31983,3.30885,3.31828,7130000.0
2008-08-26 20:42:00,3.31581,3.32044,3.31581,3.32044,6000000.0
2008-08-26 20:43:00,3.31588,3.31588,3.30501,3.31277,5260000.0
2008-08-26 20:44:00,3.31843,3.32024,3.31021,3.31667,7880000.0
2008-08-26 20:45:00,3.31956,3.31956,3.31546,3.31546,3750000.0
2008-08-26 20:46:00,3.31775,3.32025,3.31476,3.31871,7140000.0
2008-08-26 20:47:00,3.31602,3.31873,3.31377,3.31458,5250000.0
2008-08-26 20:48:00,3.31286,3.31824,3.30847,3.31654,6380000.0
2008-08-26 20:49:00,3.31914,3.32103,3.31512,3.31512,3760000.0
2008-08-26 20:50:00,3.31719,3.31862,3.31482,3.31787,4500000.0
2008-08-26 20:51:00,3.31827,3.31834,3.31621,3.31739,3000000.0
2008-08-26 20:52:00,3.31735,3.31735,3.30729,3.31434,3750000.0
2008-08-26 20:53:00,3.31738,3.31749,3.3125,3.31749,3390000.0
2008-08-26 20:54:00,3.31345,3.32013,3.30911,3.31787,5260000.0
2008-08-26 20:55:00,3.31601,3.32035,3.31192,3.31373,6760000.0
2008-08-26 20:56:00,3.31321,3.31846,3.31212,3.31846,2250000.0
2008-08-26 20:57:00,3.3183,3.31841,3.309,3.31825,5630000.0
2008-08-26 20:58:00,3.3127,3.31797,3.3127,3.31797,6000000.0
2008-08-26 20:59:00,3.3179,3.31801,3.30756,3.31594,8250000.0
2008-08-26 21:00:00,3.31052,3.3194,3.31052,3.3194,4500000.0
2008-08-26 21:01:00,3.30779,3.31608,3.30779,3.31512,4140000.0
2008-08-26 21:02:00,3.31841,3.32132,3.31202,3.32026,6000000.0
2008-08-26 21:03:00,3.31462,3.32047,3.31189,3.32047,5630000.0
2008-08-26 21:04:00,3.31001,3.31961,3.31001,3.31868,7510000.0
2008-08-26 21:05:00,3.31718,3.31848,3.31432,3.31432,5250000.0
2008-08-26 21:06:00,3.31435,3.31978,3.31435,3.31966,4880000.0
2008-08-26 21:07:00,3.31912,3.31962,3.3189,3.3189,2250000.0
2008-08-26 21:08:00,3.31806,3.31806,3.31485,3.31485,3010000.0
2008-08-26 21:09:00,3.31205,3.31952,3.31205,3.31753,5630000.0
2008-08-26 21:10:00,3.31905,3.31905,3.31471,3.31471,1500000.0
2008-08-26 21:11:00,3.31875,3.31932,3.30895,3.30945,7880000.0
2008-08-26 21:12:00,3.31679,3.3225,3.31116,3.32024,6400000.0
2008-08-26 21:13:00,3.31934,3.3207,3.3151,3.31867,4880000.0
2008-08-26 21:14:00,3.31887,3.32325,3.30994,3.30994,8250000.0
2008-08-26 21:15:00,3.31724,3.32093,3.31102,3.31102,5630000.0
2008-08-26 21:16:00,3.31751,3.32035,3.30962,3.31547,5250000.0
2008-08-26 21:17:00,3.31575,3.32088,3.31575,3.31707,6010000.0
2008-08-26 21:18:00,3.31785,3.32033,3.31055,3.31493,4880000.0
2008-08-26 21:19:00,3.32127,3.32204,3.31354,3.31991,6390000.0
2008-08-26 21:20:00,3.31912,3.32231,3.31479,3.32231,6000000.0
2008-08-26 21:21:00,3.32059,3.32295,3.31025,3.31025,6000000.0
2008-08-26 21:22:00,3.31947,3.32048,3.31947,3.32048,1500000.0
2008-08-26 21:23:00,3.32141,3.32141,3.3152,3.31936,3750000.0
2008-08-26 21:24:00,3.31445,3.31936,3.31445,3.31849,4130000.0
2008-08-26 21:25:00,3.31852,3.32061,3.3115,3.31982,8250000.0
2008-08-26 21:26:00,3.31802,3.3199,3.3088,3.31399,7510000.0
2008-08-26 21:27:00,3.31797,3.31936,3.31564,3.31774,3380000.0
2008-08-26 21:28:00,3.31802,3.31896,3.30999,3.31757,4500000.0
2008-08-26 21:29:00,3.31762,3.3193,3.3087,3.31714,8250000.0
2008-08-26 21:30:00,3.318,3.31942,3.31475,3.3178,5250000.0
2008-08-26 21:31:00,3.3117,3.31497,3.3117,3.31497,1130000.0
2008-08-26 21:32:00,3.31811,3.31831,3.31382,3.31831,4500000.0
2008-08-26 21:34:00,3.31631,3.31918,3.30843,3.31918,6390000.0
2008-08-26 21:35:00,3.31528,3.31528,3.30831,3.30831,7880000.0
2008-08-26 21:36:00,3.31934,3.31934,3.31146,3.31691,5630000.0
2008-08-26 21:37:00,3.31989,3.32146,3.31151,3.3195,7880000.0
2008-08-26 21:38:00,3.3123,3.32031,3.31073,3.31949,7130000.0
2008-08-26 21:39:00,3.31898,3.3206,3.31466,3.31466,10520000.0
2008-08-26 21:40:00,3.32072,3.32193,3.30998,3.32045,7510000.0
2008-08-26 21:41:00,3.31905,3.32094,3.31542,3.32094,4880000.0
2008-08-26 21:42:00,3.32064,3.32089,3.31576,3.3173,5250000.0
2008-08-26 21:43:00,3.31107,3.31994,3.31107,3.31516,6000000.0
2008-08-26 21:44:00,3.32116,3.3219,3.31159,3.31954,9380000.0
2008-08-26 21:45:00,3.31473,3.32391,3.31473,3.31792,4130000.0
2008-08-26 21:46:00,3.31904,3.31923,3.31091,3.31091,5630000.0
2008-08-26 21:47:00,3.32082,3.32082,3.31008,3.31644,8260000.0
2008-08-26 21:48:00,3.31911,3.31911,3.31216,3.31456,4880000.0
2008-08-26 21:49:00,3.31915,3.32098,3.31016,3.32098,7130000.0
2008-08-26 21:50:00,3.31992,3.31992,3.31486,3.31528,7890000.0
2008-08-26 21:51:00,3.31883,3.31883,3.31319,3.31775,4880000.0
2008-08-26 21:52:00,3.31488,3.32064,3.31161,3.32019,5260000.0
2008-08-26 21:53:00,3.31501,3.31863,3.30958,3.30971,4130000.0
2008-08-26 21:54:00,3.31851,3.31851,3.31278,3.31719,4510000.0
2008-08-26 21:55:00,3.3085,3.31843,3.3085,3.31791,6000000.0
2008-08-26 21:56:00,3.31818,3.31847,3.30722,3.31847,5630000.0
2008-08-26 21:57:00,3.31745,3.31873,3.31589,3.31602,3380000.0
2008-08-26 21:58:00,3.31767,3.3178,3.31293,3.31453,6000000.0
2008-08-26 21:59:00,3.3189,3.32087,3.31023,3.31023,13900000.0
2008-08-26 22:00:00,3.32093,3.32093,3.31184,3.31423,4130000.0
2008-08-26 22:01:00,3.31783,3.31873,3.31503,3.31503,5250000.0
2008-08-26 22:03:00,3.31693,3.31693,3.30388,3.30809,7880000.0
2008-08-26 22:04:00,3.30826,3.31839,3.30826,3.31785,4510000.0
2008-08-26 22:06:00,3.30922,3.31801,3.30832,3.31332,6000000.0
2008-08-26 22:07:00,3.31606,3.31784,3.30894,3.31668,8640000.0
2008-08-26 22:08:00,3.31698,3.32329,3.31272,3.32329,4880000.0
2008-08-26 22:09:00,3.31562,3.3217,3.31562,3.31791,4890000.0
2008-08-26 22:10:00,3.31678,3.31877,3.31428,3.31428,4880000.0
2008-08-26 22:11:00,3.31627,3.31809,3.31085,3.31805,6760000.0
2008-08-26 22:12:00,3.31479,3.32194,3.31479,3.32144,4130000.0
2008-08-26 22:13:00,3.32091,3.321,3.31637,3.32077,6000000.0
2008-08-26 22:14:00,3.31944,3.32016,3.30864,3.31401,11250000.0
2008-08-26 22:15:00,3.31553,3.3211,3.31553,3.31886,6000000.0
2008-08-26 22:16:00,3.31322,3.32072,3.30947,3.32032,7130000.0
2008-08-26 22:17:00,3.31942,3.32023,3.31443,3.31443,5250000.0
2008-08-26 22:18:00,3.31977,3.32399,3.31086,3.31237,18770000.0
2008-08-26 22:19:00,3.32022,3.322,3.31123,3.31123,15760000.0
2008-08-26 22:20:00,3.31662,3.32134,3.3114,3.31509,9010000.0
2008-08-26 22:21:00,3.31905,3.32144,3.31135,3.31347,7520000.0
2008-08-26 22:22:00,3.3163,3.32325,3.31153,3.31612,7880000.0
2008-08-26 22:23:00,3.31697,3.32006,3.30929,3.31782,7510000.0
2008-08-26 22:24:00,3.31943,3.32008,3.31259,3.31981,7880000.0
2008-08-26 22:25:00,3.31383,3.31929,3.3088,3.31929,13130000.0
2008-08-26 22:26:00,3.31998,3.32051,3.3145,3.3145,5260000.0
2008-08-26 22:28:00,3.31642,3.318,3.3087,3.31524,5250000.0
2008-08-26 22:29:00,3.31926,3.32248,3.31239,3.31982,8630000.0
2008-08-26 22:30:00,3.31728,3.32273,3.31379,3.31379,5250000.0
2008-08-26 22:31:00,3.30889,3.31917,3.30889,3.31917,3380000.0
2008-08-26 22:32:00,3.31865,3.32174,3.31746,3.32061,5250000.0
2008-08-26 22:33:00,3.3113,3.32168,3.3113,3.32024,6000000.0
2008-08-26 22:34:00,3.32045,3.32045,3.31422,3.31478,2640000.0
2008-08-26 22:35:00,3.31976,3.32037,3.31312,3.31462,6750000.0
2008-08-26 22:36:00,3.32039,3.32246,3.31368,3.31635,6010000.0
2008-08-26 22:37:00,3.30911,3.32088,3.30911,3.31872,6000000.0
2008-08-26 22:38:00,3.32085,3.3217,3.31646,3.32038,3010000.0
2008-08-26 22:39:00,3.3202,3.3202,3.31051,3.31067,6380000.0
2008-08-26 22:40:00,3.31893,3.31945,3.31514,3.31945,2250000.0
2008-08-26 22:41:00,3.31843,3.32024,3.3111,3.3111,4510000.0
2008-08-26 22:42:00,3.31197,3.32274,3.31197,3.31648,4880000.0
2008-08-26 22:43:00,3.32063,3.32063,3.31557,3.31557,6380000.0
2008-08-26 22:44:00,3.31435,3.31972,3.30757,3.31972,14260000.0
2008-08-26 22:45:00,3.32098,3.32098,3.31066,3.31732,5630000.0
2008-08-26 22:46:00,3.31908,3.3218,3.31133,3.321,8260000.0
2008-08-26 22:47:00,3.3149,3.31989,3.31059,3.31921,6380000.0
2008-08-26 22:48:00,3.31575,3.32163,3.31575,3.32163,5260000.0
2008-08-26 22:49:00,3.31052,3.32052,3.31052,3.3162,4130000.0
2008-08-26 22:50:00,3.32287,3.32586,3.31539,3.31957,5250000.0
2008-08-26 22:52:00,3.32249,3.32383,3.31303,3.31303,7140000.0
2008-08-26 22:55:00,3.32152,3.32234,3.31747,3.32209,4880000.0
2008-08-26 22:56:00,3.31614,3.32018,3.31614,3.32018,1880000.0
2008-08-26 22:57:00,3.31702,3.32398,3.31364,3.31364,9390000.0
2008-08-26 22:58:00,3.31801,3.32112,3.31555,3.32029,6390000.0
2008-08-26 22:59:00,3.3164,3.32093,3.31014,3.32093,18760000.0
2008-08-26 23:00:00,3.3229,3.32445,3.32014,3.32445,3760000.0
2008-08-26 23:01:00,3.31706,3.323,3.31706,3.32137,4880000.0
2008-08-26 23:02:00,3.31841,3.32205,3.31314,3.31829,6760000.0
2008-08-26 23:03:00,3.32242,3.32242,3.31883,3.32133,3010000.0
2008-08-26 23:04:00,3.31541,3.32133,3.31028,3.32133,5250000.0
2008-08-26 23:05:00,3.32136,3.32261,3.31719,3.31719,4130000.0
2008-08-26 23:06:00,3.31974,3.32229,3.317,3.317,4500000.0
2008-08-26 23:07:00,3.32045,3.32151,3.31739,3.32151,2630000.0
2008-08-26 23:08:00,3.31878,3.32148,3.31785,3.31814,4880000.0
2008-08-26 23:09:00,3.3167,3.32309,3.31246,3.31917,9010000.0
2008-08-26 23:10:00,3.3156,3.32198,3.3156,3.32162,4500000.0
2008-08-26 23:11:00,3.31904,3.32045,3.31614,3.31989,6000000.0
2008-08-26 23:12:00,3.3196,3.32101,3.31558,3.31776,6380000.0
2008-08-26 23:13:00,3.32328,3.32328,3.31655,3.31655,4510000.0
2008-08-26 23:14:00,3.31913,3.31913,3.30484,3.31909,13130000.0
2008-08-26 23:15:00,3.32364,3.32364,3.31424,3.32102,4880000.0
2008-08-26 23:16:00,3.3114,3.3208,3.3114,3.31924,6380000.0
2008-08-26 23:17:00,3.32077,3.3225,3.31244,3.31865,8250000.0
2008-08-26 23:18:00,3.31608,3.31988,3.30983,3.30983,7500000.0
2008-08-26 23:19:00,3.31652,3.32091,3.3117,3.32064,4510000.0
2008-08-26 23:20:00,3.32043,3.32043,3.31039,3.31347,4880000.0
2008-08-26 23:21:00,3.32092,3.32092,3.31674,3.32056,3750000.0
2008-08-26 23:22:00,3.31608,3.32012,3.31608,3.31959,6000000.0
2008-08-26 23:23:00,3.31968,3.32166,3.31597,3.32107,4500000.0
2008-08-26 23:24:00,3.31459,3.31932,3.31372,3.31932,4500000.0
2008-08-26 23:25:00,3.32082,3.32082,3.31016,3.31942,6390000.0
2008-08-26 23:27:00,3.32073,3.32073,3.30994,3.31872,7880000.0
2008-08-26 23:29:00,3.31947,3.31947,3.30619,3.31667,10140000.0
2008-08-26 23:30:00,3.31881,3.32184,3.31766,3.31976,3010000.0
2008-08-26 23:31:00,3.31923,3.3212,3.31159,3.31159,5630000.0
2008-08-26 23:33:00,3.31894,3.32041,3.31106,3.31899,4510000.0
2008-08-26 23:34:00,3.31248,3.32211,3.31248,3.32025,3380000.0
2008-08-26 23:36:00,3.31881,3.32011,3.31396,3.3168,4130000.0
2008-08-26 23:37:00,3.31942,3.31942,3.31942,3.31942,380000.0
2008-08-26 23:38:00,3.32018,3.32018,3.30931,3.30972,7530000.0
2008-08-26 23:39:00,3.3175,3.3175,3.30984,3.30984,2630000.0
2008-08-26 23:43:00,3.3203,3.3203,3.31067,3.32006,4500000.0
2008-08-26 23:44:00,3.32028,3.32028,3.30947,3.31516,4500000.0
2008-08-26 23:45:00,3.31939,3.323,3.31769,3.31922,3750000.0
2008-08-26 23:46:00,3.32111,3.32259,3.31689,3.31763,7500000.0
2008-08-26 23:47:00,3.32038,3.32085,3.3171,3.3171,3380000.0
2008-08-26 23:48:00,3.3154,3.31922,3.30778,3.31922,7130000.0
2008-08-26 23:49:00,3.32096,3.32276,3.31625,3.32202,6380000.0
2008-08-26 23:50:00,3.32009,3.32009,3.31141,3.319,1880000.0
2008-08-26 23:51:00,3.31678,3.32305,3.31678,3.32082,4500000.0
2008-08-26 23:53:00,3.31968,3.32279,3.31308,3.31622,6770000.0
2008-08-26 23:54:00,3.32104,3.32114,3.31899,3.32114,4130000.0
2008-08-26 23:55:00,3.32155,3.32174,3.31164,3.31164,6010000.0
2008-08-26 23:56:00,3.31919,3.31919,3.31512,3.31512,1880000.0
2008-08-26 23:57:00,3.32118,3.32118,3.31493,3.32092,6000000.0
2008-08-26 23:58:00,3.32075,3.32075,3.32069,3.32069,1500000.0
2008-08-26 23:59:00,3.31899,3.32113,3.31019,3.31135,8630000.0
2008-08-27 00:00:00,3.32248,3.3248,3.31899,3.32317,6010000.0
2008-08-27 00:01:00,3.32098,3.32509,3.31443,3.32146,5640000.0
2008-08-27 00:02:00,3.32277,3.32277,3.31638,3.3205,4880000.0
2008-08-27 00:03:00,3.32091,3.32341,3.31553,3.31553,6380000.0
2008-08-27 00:04:00,3.31998,3.3222,3.31746,3.32204,5630000.0
2008-08-27 00:05:00,3.32138,3.324,3.31277,3.32235,7880000.0
2008-08-27 00:06:00,3.32353,3.32482,3.31542,3.31542,4890000.0
2008-08-27 00:07:00,3.32097,3.32097,3.31153,3.31995,4880000.0
2008-08-27 00:08:00,3.32014,3.32269,3.31934,3.31934,4880000.0
2008-08-27 00:09:00,3.3116,3.32272,3.3116,3.32272,4130000.0
2008-08-27 00:10:00,3.3196,3.32041,3.31403,3.32041,3760000.0
2008-08-27 00:11:00,3.32107,3.32107,3.30985,3.31809,3380000.0
2008-08-27 00:12:00,3.32051,3.32058,3.31009,3.31115,9760000.0
2008-08-27 00:13:00,3.32132,3.32329,3.31944,3.31944,5250000.0
2008-08-27 00:14:00,3.31654,3.32087,3.31047,3.31047,4890000.0
2008-08-27 00:15:00,3.32588,3.32588,3.31607,3.31607,1500000.0
2008-08-27 00:16:00,3.32069,3.32094,3.31539,3.32094,2250000.0
2008-08-27 00:17:00,3.31958,3.32246,3.31051,3.31051,14650000.0
2008-08-27 00:18:00,3.32186,3.32226,3.31301,3.31673,8640000.0
2008-08-27 00:19:00,3.32215,3.32531,3.31542,3.31542,8270000.0
2008-08-27 00:20:00,3.31901,3.31901,3.31901,3.31901,750000.0
2008-08-27 00:22:00,3.3206,3.32451,3.31212,3.31218,16880000.0
2008-08-27 00:23:00,3.31931,3.32096,3.3104,3.31495,9010000.0
2008-08-27 00:24:00,3.31465,3.32427,3.31465,3.32235,3000000.0
2008-08-27 00:25:00,3.32047,3.32097,3.31784,3.31796,5260000.0
2008-08-27 00:26:00,3.31818,3.32556,3.31267,3.32037,16500000.0
2008-08-27 00:27:00,3.31686,3.32178,3.31579,3.31579,6380000.0
2008-08-27 00:28:00,3.31945,3.31945,3.3103,3.31861,5630000.0
2008-08-27 00:29:00,3.32072,3.32072,3.31011,3.32015,12390000.0
2008-08-27 00:30:00,3.32316,3.32316,3.31181,3.3187,5630000.0
2008-08-27 00:31:00,3.31672,3.31992,3.31037,3.31593,7130000.0
2008-08-27 00:32:00,3.31899,3.32155,3.30957,3.31089,9750000.0
2008-08-27 00:33:00,3.31955,3.32199,3.31282,3.32032,6380000.0
2008-08-27 00:34:00,3.32078,3.32078,3.31136,3.31723,6000000.0
2008-08-27 00:35:00,3.31726,3.32249,3.31128,3.32034,6010000.0
2008-08-27 00:36:00,3.32112,3.32563,3.31736,3.32563,9010000.0
2008-08-27 00:37:00,3.32106,3.32284,3.31169,3.31999,9010000.0
2008-08-27 00:38:00,3.32115,3.32115,3.31605,3.32107,3750000.0
2008-08-27 00:39:00,3.31462,3.32087,3.3126,3.31874,6000000.0
2008-08-27 00:40:00,3.31703,3.32203,3.31636,3.3211,6750000.0
2008-08-27 00:41:00,3.31456,3.32482,3.31208,3.32482,6000000.0
2008-08-27 00:42:00,3.31966,3.32199,3.31675,3.31969,5640000.0
2008-08-27 00:43:00,3.31666,3.31977,3.31625,3.31698,4130000.0
2008-08-27 00:44:00,3.32052,3.32052,3.30806,3.32039,12380000.0
2008-08-27 00:45:00,3.31866,3.32215,3.31183,3.31183,4880000.0
2008-08-27 00:46:00,3.32496,3.32496,3.31673,3.32101,3390000.0
2008-08-27 00:47:00,3.32101,3.32394,3.31289,3.32192,5630000.0
2008-08-27 00:48:00,3.31905,3.32166,3.31412,3.32166,5630000.0
2008-08-27 00:49:00,3.31829,3.32397,3.31179,3.32397,4130000.0
2008-08-27 00:50:00,3.31565,3.32377,3.31565,3.31673,4130000.0
2008-08-27 00:51:00,3.31752,3.32259,3.31106,3.32168,10880000.0
2008-08-27 00:52:00,3.31862,3.32263,3.31862,3.32263,4880000.0
2008-08-27 00:53:00,3.31379,3.32271,3.31379,3.32155,5630000.0
2008-08-27 00:54:00,3.32124,3.32286,3.31314,3.32286,7880000.0
2008-08-27 00:57:00,3.31903,3.32319,3.31398,3.31973,4500000.0
2008-08-27 00:58:00,3.32371,3.32724,3.31444,3.31444,10500000.0
2008-08-27 00:59:00,3.32129,3.32515,3.31361,3.32515,8250000.0
2008-08-27 01:00:00,3.32371,3.32371,3.32371,3.32371,750000.0
2008-08-27 01:01:00,3.32122,3.32195,3.31621,3.31829,3380000.0
2008-08-27 01:02:00,3.32172,3.32172,3.31162,3.32002,3380000.0
2008-08-27 01:03:00,3.31852,3.31852,3.31737,3.31737,1500000.0
2008-08-27 01:04:00,3.32273,3.32566,3.3151,3.3151,5260000.0
2008-08-27 01:05:00,3.3239,3.32916,3.31671,3.31671,11640000.0
2008-08-27 01:06:00,3.31302,3.32183,3.31302,3.31731,6010000.0
2008-08-27 01:07:00,3.32141,3.32363,3.313,3.313,5250000.0
2008-08-27 01:08:00,3.32345,3.32345,3.31389,3.31389,3000000.0
2008-08-27 01:09:00,3.32318,3.32476,3.31462,3.32275,5630000.0
2008-08-27 01:10:00,3.31863,3.31863,3.31863,3.31863,750000.0
2008-08-27 01:11:00,3.32177,3.32789,3.31514,3.31514,10130000.0
2008-08-27 01:12:00,3.32116,3.32379,3.31406,3.32303,4500000.0
2008-08-27 01:14:00,3.32342,3.32969,3.31673,3.31759,8250000.0
2008-08-27 01:15:00,3.32481,3.32481,3.31322,3.32102,6000000.0
2008-08-27 01:17:00,3.32449,3.32641,3.32101,3.32641,3750000.0
2008-08-27 01:18:00,3.32153,3.32237,3.31273,3.32226,8630000.0
2008-08-27 01:19:00,3.31832,3.32458,3.31403,3.3244,7130000.0
2008-08-27 01:20:00,3.31374,3.32265,3.31374,3.32235,3010000.0
2008-08-27 01:21:00,3.31671,3.32174,3.31606,3.32075,8250000.0
2008-08-27 01:22:00,3.3223,3.32438,3.31964,3.32241,6000000.0
2008-08-27 01:23:00,3.31791,3.32356,3.31791,3.32045,6000000.0
2008-08-27 01:24:00,3.32078,3.32294,3.31802,3.32294,5630000.0
2008-08-27 01:25:00,3.32252,3.32551,3.3207,3.3207,3750000.0
2008-08-27 01:26:00,3.31907,3.32125,3.31539,3.32125,6750000.0
2008-08-27 01:27:00,3.32178,3.32197,3.31642,3.32197,5250000.0
2008-08-27 01:28:00,3.32484,3.32817,3.31693,3.31693,9010000.0
2008-08-27 01:29:00,3.32276,3.32276,3.31317,3.32122,5250000.0
2008-08-27 01:30:00,3.32163,3.32163,3.31364,3.31568,2630000.0
2008-08-27 01:31:00,3.31864,3.32282,3.31758,3.32216,3750000.0
2008-08-27 01:32:00,3.32597,3.32597,3.32084,3.32116,6000000.0
2008-08-27 01:33:00,3.32304,3.32363,3.31789,3.31789,3000000.0
2008-08-27 01:34:00,3.31846,3.32447,3.31388,3.31732,5250000.0
2008-08-27 01:35:00,3.3217,3.3232,3.31449,3.31924,6750000.0
2008-08-27 01:39:00,3.32163,3.32553,3.31911,3.32337,8260000.0
2008-08-27 01:40:00,3.32329,3.32337,3.31387,3.31904,4510000.0
2008-08-27 01:41:00,3.32207,3.324,3.32189,3.32318,6380000.0
2008-08-27 01:42:00,3.3208,3.32243,3.31726,3.31834,4880000.0
2008-08-27 01:43:00,3.32073,3.32313,3.31544,3.31648,6010000.0
2008-08-27 01:44:00,3.3248,3.32805,3.31487,3.31487,11640000.0
2008-08-27 01:45:00,3.32337,3.32337,3.3157,3.3168,4130000.0
2008-08-27 01:46:00,3.31986,3.32498,3.31303,3.32498,4880000.0
2008-08-27 01:47:00,3.3206,3.3227,3.31861,3.3208,3750000.0
2008-08-27 01:48:00,3.31218,3.32143,3.31218,3.32023,6000000.0
2008-08-27 01:49:00,3.32113,3.32532,3.31474,3.31967,7130000.0
2008-08-27 01:50:00,3.32269,3.32269,3.3121,3.31932,7510000.0
2008-08-27 01:51:00,3.31742,3.32416,3.31742,3.32357,7130000.0
2008-08-27 01:52:00,3.32158,3.32363,3.31177,3.31177,7510000.0
2008-08-27 01:53:00,3.32169,3.32169,3.31684,3.3209,6000000.0
2008-08-27 01:54:00,3.32177,3.32273,3.31302,3.32119,7880000.0
2008-08-27 01:55:00,3.31378,3.32597,3.31378,3.32132,5250000.0
2008-08-27 01:56:00,3.31908,3.32114,3.31621,3.32075,6000000.0
2008-08-27 01:57:00,3.3205,3.3215,3.31267,3.32144,4130000.0
2008-08-27 01:58:00,3.3117,3.32328,3.31143,3.31765,6380000.0
2008-08-27 02:01:00,3.32216,3.32548,3.31699,3.3216,8260000.0
2008-08-27 02:02:00,3.31827,3.3233,3.31823,3.32108,3380000.0
2008-08-27 02:03:00,3.32188,3.32245,3.3198,3.32097,5250000.0
2008-08-27 02:04:00,3.31656,3.32202,3.31453,3.31995,6760000.0
2008-08-27 02:05:00,3.31648,3.32192,3.31522,3.32147,8630000.0
2008-08-27 02:06:00,3.32142,3.32461,3.31394,3.32067,4510000.0
2008-08-27 02:07:00,3.32074,3.32245,3.32032,3.32204,4880000.0
2008-08-27 02:08:00,3.31623,3.32298,3.31332,3.31332,4510000.0
2008-08-27 02:09:00,3.3197,3.32235,3.31885,3.32172,5250000.0
2008-08-27 02:10:00,3.3167,3.32201,3.31174,3.32129,5630000.0
2008-08-27 02:11:00,3.32139,3.32192,3.31713,3.31713,3380000.0
2008-08-27 02:12:00,3.31858,3.32261,3.31708,3.32154,6010000.0
2008-08-27 02:13:00,3.31722,3.32259,3.31302,3.32098,5250000.0
2008-08-27 02:14:00,3.32246,3.32249,3.31182,3.3209,15010000.0
2008-08-27 02:15:00,3.32466,3.32466,3.31623,3.31674,7510000.0
2008-08-27 02:16:00,3.32178,3.32255,3.31699,3.32251,7510000.0
2008-08-27 02:17:00,3.32223,3.32234,3.31713,3.31859,4510000.0
2008-08-27 02:18:00,3.32271,3.32381,3.31648,3.32221,6380000.0
2008-08-27 02:19:00,3.32071,3.32247,3.31513,3.32222,7890000.0
2008-08-27 02:20:00,3.31598,3.32066,3.31187,3.32045,5630000.0
2008-08-27 02:21:00,3.32275,3.32323,3.31572,3.32199,6750000.0
2008-08-27 02:22:00,3.32208,3.32304,3.31676,3.32304,6380000.0
2008-08-27 02:23:00,3.31689,3.32201,3.31162,3.31794,8630000.0
2008-08-27 02:24:00,3.3187,3.32218,3.31859,3.32218,7130000.0
2008-08-27 02:25:00,3.32019,3.32056,3.31461,3.32056,4880000.0
2008-08-27 02:26:00,3.32328,3.32339,3.31295,3.31295,6750000.0
2008-08-27 02:27:00,3.31855,3.32196,3.31809,3.31809,4880000.0
2008-08-27 02:28:00,3.31894,3.32287,3.31762,3.32066,6760000.0
2008-08-27 02:29:00,3.32265,3.32265,3.31162,3.31267,13130000.0
2008-08-27 02:30:00,3.32146,3.32259,3.31719,3.32079,5250000.0
2008-08-27 02:31:00,3.31712,3.32312,3.31401,3.32286,3400000.0
2008-08-27 02:32:00,3.32188,3.32616,3.31881,3.32182,7510000.0
2008-08-27 02:33:00,3.32146,3.32146,3.31319,3.31997,5630000.0
2008-08-27 02:34:00,3.31276,3.3227,3.31276,3.32128,6380000.0
2008-08-27 02:35:00,3.32083,3.32083,3.31189,3.31609,7500000.0
2008-08-27 02:36:00,3.32272,3.32272,3.31433,3.32209,7510000.0
2008-08-27 02:37:00,3.3175,3.32116,3.31285,3.31683,3380000.0
2008-08-27 02:38:00,3.32224,3.32324,3.31779,3.32324,3380000.0
2008-08-27 02:39:00,3.32039,3.32612,3.31368,3.32462,6020000.0
2008-08-27 02:40:00,3.32141,3.32322,3.30944,3.31627,7500000.0
2008-08-27 02:41:00,3.3224,3.3224,3.31845,3.31845,5250000.0
2008-08-27 02:42:00,3.32177,3.32265,3.31267,3.31267,8250000.0
2008-08-27 02:43:00,3.32105,3.3225,3.31309,3.31309,5250000.0
2008-08-27 02:44:00,3.32156,3.3237,3.31089,3.31326,15380000.0
2008-08-27 02:45:00,3.32051,3.3243,3.32051,3.32192,4500000.0
2008-08-27 02:46:00,3.31828,3.32124,3.30994,3.30994,6000000.0
2008-08-27 02:47:00,3.32115,3.32115,3.31193,3.3162,2630000.0
2008-08-27 02:48:00,3.32314,3.32314,3.31626,3.31883,6000000.0
2008-08-27 02:49:00,3.31772,3.32361,3.31273,3.32301,6400000.0
2008-08-27 02:50:00,3.31838,3.32225,3.31508,3.32137,8260000.0
2008-08-27 02:51:00,3.32038,3.32197,3.31631,3.3168,5250000.0
2008-08-27 02:52:00,3.32217,3.32267,3.31762,3.32267,5260000.0
2008-08-27 02:53:00,3.32282,3.32282,3.31751,3.31813,4500000.0
2008-08-27 02:54:00,3.31925,3.32498,3.3152,3.31885,5630000.0
2008-08-27 02:55:00,3.3254,3.32607,3.31205,3.31841,8250000.0
2008-08-27 02:56:00,3.32108,3.32108,3.31315,3.31904,3750000.0
2008-08-27 02:57:00,3.32086,3.32111,3.31849,3.31947,5250000.0
2008-08-27 02:58:00,3.31626,3.31986,3.31398,3.31519,6760000.0
2008-08-27 02:59:00,3.31403,3.32058,3.31358,3.31885,7510000.0
2008-08-27 03:00:00,3.32324,3.32324,3.31632,3.31859,5260000.0
2008-08-27 03:01:00,3.32214,3.32214,3.31228,3.31827,5250000.0
2008-08-27 03:02:00,3.31806,3.32222,3.31755,3.32152,4510000.0
2008-08-27 03:03:00,3.31943,3.31943,3.30749,3.31769,7510000.0
2008-08-27 03:04:00,3.32148,3.3243,3.31558,3.32224,6380000.0
2008-08-27 03:05:00,3.32069,3.32388,3.31654,3.31654,3750000.0
2008-08-27 03:06:00,3.32088,3.32274,3.30978,3.31377,11640000.0
2008-08-27 03:07:00,3.32316,3.32316,3.31393,3.31807,5250000.0
2008-08-27 03:08:00,3.32305,3.32383,3.31314,3.31394,12010000.0
2008-08-27 03:09:00,3.32279,3.32294,3.31889,3.32294,4500000.0
2008-08-27 03:10:00,3.3147,3.32602,3.3147,3.32457,8250000.0
2008-08-27 03:11:00,3.32019,3.32277,3.31291,3.31904,10890000.0
2008-08-27 03:12:00,3.32319,3.32386,3.31419,3.32268,6750000.0
2008-08-27 03:13:00,3.32173,3.3234,3.3182,3.3182,6380000.0
2008-08-27 03:14:00,3.32078,3.32925,3.31796,3.32474,10140000.0
2008-08-27 03:15:00,3.32451,3.32659,3.31549,3.31843,16130000.0
2008-08-27 03:16:00,3.32434,3.32459,3.31912,3.32026,4130000.0
2008-08-27 03:17:00,3.32194,3.32364,3.31442,3.32157,6000000.0
2008-08-27 03:18:00,3.31916,3.32543,3.31371,3.31416,16890000.0
2008-08-27 03:19:00,3.32399,3.32632,3.31455,3.32615,15770000.0
2008-08-27 03:20:00,3.32228,3.32582,3.31486,3.32252,6010000.0
2008-08-27 03:21:00,3.32004,3.32437,3.31915,3.31915,8260000.0
2008-08-27 03:22:00,3.32182,3.32418,3.31405,3.32418,6000000.0
2008-08-27 03:23:00,3.3334,3.3334,3.31949,3.32548,5260000.0
2008-08-27 03:24:00,3.32455,3.32515,3.31359,3.32019,9010000.0
2008-08-27 03:25:00,3.31912,3.32392,3.31751,3.31751,5260000.0
2008-08-27 03:26:00,3.31462,3.32374,3.31003,3.32374,13130000.0
2008-08-27 03:27:00,3.32091,3.32709,3.31603,3.31603,6380000.0
2008-08-27 03:28:00,3.31482,3.32301,3.31412,3.31824,7500000.0
2008-08-27 03:29:00,3.31538,3.3247,3.31538,3.31972,7500000.0
2008-08-27 03:30:00,3.3239,3.32926,3.31894,3.32616,17260000.0
2008-08-27 03:31:00,3.32027,3.32445,3.31314,3.32445,7130000.0
2008-08-27 03:32:00,3.32519,3.32713,3.31616,3.31616,7880000.0
2008-08-27 03:34:00,3.32401,3.32481,3.3196,3.32391,6750000.0
2008-08-27 03:35:00,3.32492,3.3257,3.31503,3.31558,10880000.0
2008-08-27 03:36:00,3.32421,3.32482,3.31953,3.32291,3000000.0
2008-08-27 03:37:00,3.31948,3.32477,3.31474,3.32286,7510000.0
2008-08-27 03:38:00,3.32651,3.33063,3.32204,3.32476,6760000.0
2008-08-27 03:39:00,3.32368,3.32497,3.31506,3.32412,6380000.0
2008-08-27 03:40:00,3.31971,3.32517,3.31815,3.32099,6000000.0
2008-08-27 03:41:00,3.32286,3.32401,3.31318,3.32395,7880000.0
2008-08-27 03:42:00,3.317,3.32475,3.317,3.32475,1130000.0
2008-08-27 03:43:00,3.31979,3.32441,3.31337,3.32065,12750000.0
2008-08-27 03:44:00,3.32234,3.32516,3.31863,3.31951,5630000.0
2008-08-27 03:45:00,3.32375,3.33015,3.31578,3.31578,17630000.0
2008-08-27 03:46:00,3.32075,3.32467,3.31378,3.32467,3750000.0
2008-08-27 03:47:00,3.31594,3.32532,3.31461,3.32159,6760000.0
2008-08-27 03:48:00,3.32292,3.32466,3.31493,3.31493,6390000.0
2008-08-27 03:49:00,3.32103,3.32347,3.32008,3.32167,4890000.0
2008-08-27 03:50:00,3.32694,3.33634,3.31819,3.31819,10880000.0
2008-08-27 03:51:00,3.32302,3.32499,3.31991,3.32342,4880000.0
2008-08-27 03:52:00,3.32446,3.32796,3.31624,3.3167,9760000.0
2008-08-27 03:53:00,3.32385,3.32551,3.31635,3.32551,6380000.0
2008-08-27 03:54:00,3.32288,3.32456,3.31444,3.31534,9400000.0
2008-08-27 03:55:00,3.32528,3.32528,3.31505,3.31505,4510000.0
2008-08-27 03:56:00,3.32388,3.32489,3.31566,3.32361,4510000.0
2008-08-27 03:57:00,3.32654,3.33031,3.31664,3.31708,13500000.0
2008-08-27 03:58:00,3.3222,3.32462,3.31829,3.32462,3380000.0
2008-08-27 03:59:00,3.3213,3.32139,3.31096,3.31461,10140000.0
2008-08-27 04:00:00,3.3267,3.32685,3.32117,3.32531,5260000.0
2008-08-27 04:01:00,3.32481,3.3348,3.32405,3.3348,4130000.0
2008-08-27 04:02:00,3.32363,3.32624,3.31573,3.32152,10150000.0
2008-08-27 04:04:00,3.32496,3.32572,3.31504,3.3157,7510000.0
2008-08-27 04:05:00,3.31335,3.32669,3.31335,3.32601,3760000.0
2008-08-27 04:07:00,3.32082,3.3242,3.32082,3.32344,4130000.0
2008-08-27 04:08:00,3.32055,3.32559,3.32055,3.32414,3380000.0
2008-08-27 04:09:00,3.3265,3.32951,3.31705,3.32546,13130000.0
2008-08-27 04:11:00,3.32133,3.32741,3.31681,3.32094,6380000.0
2008-08-27 04:12:00,3.31696,3.3298,3.31696,3.31701,7500000.0
2008-08-27 04:13:00,3.3244,3.3244,3.31164,3.32022,12760000.0
2008-08-27 04:14:00,3.32004,3.32642,3.31762,3.32555,7500000.0
2008-08-27 04:15:00,3.3269,3.32763,3.31989,3.32536,10140000.0
2008-08-27 04:16:00,3.31911,3.32451,3.31797,3.31807,6010000.0
2008-08-27 04:17:00,3.3128,3.32241,3.31052,3.3215,13140000.0
2008-08-27 04:18:00,3.3252,3.3252,3.32101,3.3211,4500000.0
2008-08-27 04:19:00,3.32424,3.32642,3.31503,3.31593,10510000.0
2008-08-27 04:20:00,3.32249,3.32401,3.31347,3.32275,8260000.0
2008-08-27 04:21:00,3.32323,3.32443,3.31953,3.32405,5250000.0
2008-08-27 04:22:00,3.3248,3.32586,3.32134,3.32424,9020000.0
2008-08-27 04:23:00,3.32479,3.32479,3.31511,3.31511,4880000.0
2008-08-27 04:24:00,3.32054,3.32479,3.32054,3.32447,6380000.0
2008-08-27 04:25:00,3.32371,3.32508,3.31962,3.32508,6010000.0
2008-08-27 04:26:00,3.32357,3.32628,3.31368,3.31525,13880000.0
2008-08-27 04:27:00,3.32335,3.32335,3.31772,3.31829,5630000.0
2008-08-27 04:28:00,3.32045,3.32258,3.3116,3.31316,12010000.0
2008-08-27 04:29:00,3.31603,3.32649,3.31603,3.3258,5250000.0
2008-08-27 04:30:00,3.32336,3.3263,3.32015,3.32164,4880000.0
2008-08-27 04:31:00,3.31976,3.32521,3.31976,3.32119,2640000.0
2008-08-27 04:32:00,3.32228,3.32288,3.31274,3.31468,9760000.0
2008-08-27 04:33:00,3.32299,3.32299,3.31214,3.31769,4510000.0
2008-08-27 04:34:00,3.32513,3.33442,3.31502,3.33442,13500000.0
2008-08-27 04:35:00,3.32537,3.32913,3.31649,3.32595,4880000.0
2008-08-27 04:36:00,3.32084,3.32231,3.31073,3.31335,9380000.0
2008-08-27 04:37:00,3.32108,3.32558,3.32004,3.32004,6000000.0
2008-08-27 04:38:00,3.32411,3.32416,3.31369,3.31492,12030000.0
2008-08-27 04:39:00,3.31775,3.3247,3.31426,3.31426,7500000.0
2008-08-27 04:40:00,3.32083,3.32671,3.32079,3.32125,7130000.0
2008-08-27 04:41:00,3.32512,3.32662,3.3204,3.32283,5630000.0
2008-08-27 04:42:00,3.31619,3.32733,3.31602,3.31602,6750000.0
2008-08-27 04:44:00,3.31966,3.32505,3.3158,3.32116,7130000.0
2008-08-27 04:45:00,3.3257,3.32806,3.31816,3.32378,19890000.0
2008-08-27 04:46:00,3.32396,3.32506,3.32094,3.32462,6750000.0
2008-08-27 04:47:00,3.32444,3.33421,3.3166,3.32268,11630000.0
2008-08-27 04:48:00,3.32065,3.32458,3.3141,3.3141,6750000.0
2008-08-27 04:49:00,3.32007,3.32807,3.31548,3.31548,9770000.0
2008-08-27 04:50:00,3.32397,3.32525,3.31504,3.32251,6380000.0
2008-08-27 04:51:00,3.32315,3.32514,3.31475,3.31836,13510000.0
2008-08-27 04:52:00,3.33539,3.33539,3.31627,3.31627,5260000.0
2008-08-27 04:53:00,3.31707,3.32472,3.31585,3.31817,6010000.0
2008-08-27 04:54:00,3.31933,3.32574,3.31455,3.31988,10130000.0
2008-08-27 04:55:00,3.32671,3.33083,3.32296,3.32296,4130000.0
2008-08-27 04:56:00,3.32478,3.32481,3.31609,3.32302,8640000.0
2008-08-27 04:57:00,3.3204,3.3273,3.31462,3.32434,13880000.0
2008-08-27 04:58:00,3.32468,3.32468,3.3126,3.32295,12010000.0
2008-08-27 04:59:00,3.3248,3.32508,3.32127,3.32127,5260000.0
2008-08-27 05:00:00,3.32668,3.32668,3.31409,3.3245,4880000.0
2008-08-27 05:01:00,3.33752,3.33755,3.33078,3.33746,5250000.0
2008-08-27 05:02:00,3.32368,3.32368,3.31382,3.32079,4500000.0
2008-08-27 05:03:00,3.3203,3.32682,3.3203,3.32041,5640000.0
2008-08-27 05:04:00,3.31981,3.32517,3.31449,3.32363,10500000.0
2008-08-27 05:05:00,3.31746,3.32429,3.31417,3.32429,5630000.0
2008-08-27 05:06:00,3.32494,3.32494,3.31289,3.31827,13890000.0
2008-08-27 05:07:00,3.32416,3.3253,3.31558,3.31998,4880000.0
2008-08-27 05:08:00,3.32473,3.32473,3.31406,3.32453,12760000.0
2008-08-27 05:09:00,3.32094,3.32622,3.31686,3.32451,7510000.0
2008-08-27 05:10:00,3.32492,3.32547,3.31413,3.32117,6750000.0
2008-08-27 05:11:00,3.32366,3.32487,3.31921,3.32216,7130000.0
2008-08-27 05:12:00,3.32536,3.32635,3.31667,3.32094,7880000.0
2008-08-27 05:13:00,3.32114,3.33636,3.31733,3.32646,7900000.0
2008-08-27 05:14:00,3.32112,3.32685,3.31896,3.31919,9400000.0
2008-08-27 05:15:00,3.32071,3.32833,3.31883,3.32636,7150000.0
2008-08-27 05:16:00,3.32424,3.32424,3.31879,3.31964,6000000.0
2008-08-27 05:17:00,3.32416,3.32538,3.31488,3.32427,4510000.0
2008-08-27 05:18:00,3.32251,3.3247,3.31716,3.31716,4510000.0
2008-08-27 05:19:00,3.31991,3.32558,3.3157,3.32362,6000000.0
2008-08-27 05:20:00,3.31501,3.32248,3.31229,3.32243,6750000.0
2008-08-27 05:21:00,3.31526,3.32483,3.31526,3.32418,5250000.0
2008-08-27 05:22:00,3.31605,3.32538,3.31456,3.32482,4880000.0
2008-08-27 05:23:00,3.32543,3.32549,3.31469,3.32525,6750000.0
2008-08-27 05:24:00,3.31931,3.32375,3.31931,3.32375,5640000.0
2008-08-27 05:25:00,3.32091,3.3247,3.31418,3.32415,8250000.0
2008-08-27 05:26:00,3.31992,3.32353,3.31799,3.3193,4510000.0
2008-08-27 05:27:00,3.32097,3.32436,3.31336,3.32335,5250000.0
2008-08-27 05:28:00,3.32469,3.32535,3.32223,3.32287,4130000.0
2008-08-27 05:29:00,3.32393,3.32398,3.31216,3.31419,12020000.0
2008-08-27 05:30:00,3.31933,3.32778,3.31933,3.3258,4510000.0
2008-08-27 05:31:00,3.3201,3.32436,3.31719,3.32436,7880000.0
2008-08-27 05:32:00,3.32504,3.32572,3.31999,3.32515,5260000.0
2008-08-27 05:33:00,3.32166,3.32877,3.31607,3.31607,13890000.0
2008-08-27 05:34:00,3.32477,3.32588,3.31527,3.31586,6000000.0
2008-08-27 05:35:00,3.32017,3.3242,3.31643,3.31893,7140000.0
2008-08-27 05:36:00,3.3235,3.32504,3.31963,3.31963,4130000.0
2008-08-27 05:37:00,3.32254,3.32504,3.31932,3.31952,11250000.0
2008-08-27 05:38:00,3.32429,3.32536,3.31963,3.32421,4880000.0
2008-08-27 05:39:00,3.32441,3.32634,3.32052,3.32634,4880000.0
2008-08-27 05:40:00,3.32314,3.32334,3.31986,3.32334,4510000.0
2008-08-27 05:41:00,3.31925,3.32533,3.31543,3.32283,6770000.0
2008-08-27 05:42:00,3.32139,3.32414,3.31934,3.32399,4500000.0
2008-08-27 05:43:00,3.3251,3.3251,3.31243,3.31889,3760000.0
2008-08-27 05:44:00,3.32488,3.32488,3.31702,3.32115,11260000.0
2008-08-27 05:45:00,3.32638,3.32692,3.3196,3.32517,14260000.0
2008-08-27 05:46:00,3.32561,3.32561,3.31634,3.32396,4500000.0
2008-08-27 05:47:00,3.32241,3.32376,3.31402,3.31981,7500000.0
2008-08-27 05:48:00,3.32426,3.3254,3.31389,3.32521,6010000.0
2008-08-27 05:49:00,3.32481,3.32526,3.31489,3.31562,13880000.0
2008-08-27 05:50:00,3.31521,3.31951,3.31521,3.31905,3750000.0
2008-08-27 05:51:00,3.32176,3.32511,3.3146,3.32505,6000000.0
2008-08-27 05:52:00,3.31375,3.32284,3.31062,3.3131,13880000.0
2008-08-27 05:53:00,3.32208,3.32822,3.31714,3.31714,5270000.0
2008-08-27 05:54:00,3.32384,3.32534,3.31575,3.31575,5250000.0
2008-08-27 05:55:00,3.31434,3.32492,3.31304,3.32492,5630000.0
2008-08-27 05:56:00,3.3204,3.32652,3.31902,3.32376,4880000.0
2008-08-27 05:57:00,3.32064,3.3246,3.31821,3.32328,9000000.0
2008-08-27 05:58:00,3.32256,3.32773,3.31626,3.32332,8630000.0
2008-08-27 05:59:00,3.32442,3.32498,3.31962,3.31979,5630000.0
2008-08-27 06:00:00,3.31925,3.32841,3.31654,3.32579,4520000.0
2008-08-27 06:01:00,3.31611,3.3234,3.31098,3.32266,12760000.0
2008-08-27 06:02:00,3.3235,3.32525,3.3235,3.32492,3390000.0
2008-08-27 06:03:00,3.32484,3.32484,3.31422,3.31962,4880000.0
2008-08-27 06:04:00,3.32055,3.32516,3.31966,3.31981,5260000.0
2008-08-27 06:05:00,3.32489,3.32497,3.31942,3.32416,6750000.0
2008-08-27 06:06:00,3.31601,3.32477,3.31561,3.31979,4880000.0
2008-08-27 06:07:00,3.31924,3.32682,3.31924,3.32149,4130000.0
2008-08-27 06:08:00,3.32371,3.32485,3.31396,3.32485,5630000.0
2008-08-27 06:09:00,3.32127,3.32569,3.31936,3.32405,5630000.0
2008-08-27 06:10:00,3.3246,3.32549,3.32095,3.32366,7510000.0
2008-08-27 06:11:00,3.32142,3.32522,3.31565,3.31565,6000000.0
2008-08-27 06:12:00,3.31655,3.32571,3.31655,3.32032,5630000.0
2008-08-27 06:13:00,3.3165,3.32573,3.31515,3.32573,3750000.0
2008-08-27 06:14:00,3.32571,3.32981,3.31683,3.31683,10510000.0
2008-08-27 06:15:00,3.32074,3.33108,3.32074,3.32536,3380000.0
2008-08-27 06:16:00,3.32134,3.32547,3.31571,3.32508,7130000.0
2008-08-27 06:17:00,3.32502,3.32502,3.31955,3.32398,4130000.0
2008-08-27 06:18:00,3.31468,3.32431,3.31387,3.32313,7130000.0
2008-08-27 06:19:00,3.32477,3.32509,3.31467,3.32425,12770000.0
2008-08-27 06:20:00,3.3231,3.32496,3.31539,3.3235,6010000.0
2008-08-27 06:21:00,3.32066,3.3266,3.31604,3.31604,12760000.0
2008-08-27 06:22:00,3.32419,3.32514,3.32156,3.32514,5260000.0
2008-08-27 06:23:00,3.32474,3.32474,3.31399,3.32268,8630000.0
2008-08-27 06:24:00,3.3248,3.32679,3.3207,3.32148,7510000.0
2008-08-27 06:26:00,3.32503,3.32631,3.31978,3.32461,7140000.0
2008-08-27 06:27:00,3.31427,3.32257,3.31427,3.32257,3750000.0
2008-08-27 06:28:00,3.32493,3.32493,3.31974,3.31974,7130000.0
2008-08-27 06:29:00,3.32434,3.32515,3.31442,3.32349,9390000.0
2008-08-27 06:30:00,3.32555,3.32555,3.31478,3.31913,4130000.0
2008-08-27 06:31:00,3.31866,3.32302,3.3143,3.32213,4880000.0
2008-08-27 06:32:00,3.32373,3.32411,3.31416,3.32026,8250000.0
2008-08-27 06:33:00,3.32546,3.3265,3.32064,3.32163,6380000.0
2008-08-27 06:34:00,3.31638,3.3243,3.31638,3.32372,3750000.0
2008-08-27 06:35:00,3.32085,3.32418,3.31504,3.32418,6010000.0
2008-08-27 06:36:00,3.32453,3.32515,3.31539,3.31926,6000000.0
2008-08-27 06:37:00,3.32388,3.32388,3.31607,3.32025,6380000.0
2008-08-27 06:38:00,3.32333,3.32506,3.31956,3.32494,4500000.0
2008-08-27 06:39:00,3.32684,3.33137,3.32006,3.32608,5630000.0
2008-08-27 06:40:00,3.3237,3.32488,3.31545,3.31545,6760000.0
2008-08-27 06:41:00,3.32282,3.32376,3.31354,3.32231,7130000.0
2008-08-27 06:42:00,3.31936,3.32468,3.31513,3.32185,6000000.0
2008-08-27 06:43:00,3.31794,3.32204,3.31136,3.32204,7140000.0
2008-08-27 06:44:00,3.32522,3.32576,3.32053,3.32576,7520000.0
2008-08-27 06:45:00,3.32258,3.32722,3.32161,3.32527,5630000.0
2008-08-27 06:46:00,3.31687,3.32706,3.31425,3.31493,5250000.0
2008-08-27 06:47:00,3.32486,3.32578,3.32013,3.32359,7500000.0
2008-08-27 06:48:00,3.32107,3.32488,3.31452,3.32416,6000000.0
2008-08-27 06:49:00,3.32132,3.32534,3.31971,3.3253,5250000.0
2008-08-27 06:50:00,3.3231,3.32418,3.32109,3.32334,6010000.0
2008-08-27 06:51:00,3.32331,3.32601,3.31943,3.32549,6750000.0
2008-08-27 06:52:00,3.32381,3.32508,3.31477,3.32508,7140000.0
2008-08-27 06:53:00,3.31442,3.3244,3.31442,3.3244,4130000.0
2008-08-27 06:54:00,3.32126,3.32525,3.31964,3.31964,5640000.0
2008-08-27 06:55:00,3.32519,3.33019,3.31739,3.31739,16890000.0
2008-08-27 06:56:00,3.31875,3.32363,3.3133,3.32243,7500000.0
2008-08-27 06:57:00,3.32464,3.32464,3.31862,3.31901,5250000.0
2008-08-27 06:58:00,3.32389,3.32389,3.31216,3.32034,12770000.0
2008-08-27 06:59:00,3.31535,3.32541,3.31438,3.3154,11260000.0
2008-08-27 07:00:00,3.32624,3.32633,3.32075,3.32075,6010000.0
2008-08-27 07:01:00,3.32491,3.32522,3.31988,3.32384,8640000.0
2008-08-27 07:02:00,3.32068,3.32427,3.3145,3.32427,4520000.0
2008-08-27 07:03:00,3.32307,3.32307,3.31389,3.32022,4510000.0
2008-08-27 07:04:00,3.32017,3.3249,3.31545,3.32471,8260000.0
2008-08-27 07:05:00,3.32488,3.32508,3.31539,3.31549,5270000.0
2008-08-27 07:06:00,3.32194,3.32442,3.31844,3.32442,5250000.0
2008-08-27 07:07:00,3.32308,3.32443,3.31413,3.31413,6390000.0
2008-08-27 07:08:00,3.3197,3.32466,3.3197,3.32032,5250000.0
2008-08-27 07:09:00,3.31953,3.32488,3.31782,3.3225,6380000.0
2008-08-27 07:10:00,3.32204,3.32371,3.31667,3.32257,3760000.0
2008-08-27 07:11:00,3.32111,3.32476,3.31547,3.31547,4880000.0
2008-08-27 07:12:00,3.32316,3.32353,3.31274,3.32353,6380000.0
2008-08-27 07:13:00,3.31808,3.32501,3.31425,3.31987,6750000.0
2008-08-27 07:14:00,3.32408,3.3249,3.31501,3.32191,10510000.0
2008-08-27 07:15:00,3.32681,3.32681,3.32163,3.32163,4890000.0
2008-08-27 07:16:00,3.32092,3.32571,3.31971,3.32396,4510000.0
2008-08-27 07:17:00,3.32354,3.32504,3.32117,3.32159,4510000.0
2008-08-27 07:18:00,3.32387,3.3243,3.31299,3.3243,10130000.0
2008-08-27 07:19:00,3.32078,3.32403,3.32078,3.32097,3380000.0
2008-08-27 07:20:00,3.32549,3.33059,3.31467,3.31467,10890000.0
2008-08-27 07:21:00,3.32611,3.32611,3.32337,3.32349,4130000.0
2008-08-27 07:23:00,3.32044,3.32633,3.32044,3.32564,4880000.0
2008-08-27 07:24:00,3.3245,3.3245,3.3189,3.32014,4500000.0
2008-08-27 07:25:00,3.32342,3.32484,3.3143,3.3199,7130000.0
2008-08-27 07:26:00,3.32138,3.32291,3.3134,3.32217,6750000.0
2008-08-27 07:27:00,3.31905,3.32483,3.31382,3.31408,7880000.0
2008-08-27 07:28:00,3.31802,3.3232,3.31399,3.31957,6000000.0
2008-08-27 07:29:00,3.31773,3.32118,3.31674,3.32118,9020000.0
2008-08-27 07:30:00,3.3247,3.3247,3.32231,3.32231,3000000.0
2008-08-27 07:31:00,3.32233,3.32745,3.31449,3.32309,7510000.0
2008-08-27 07:32:00,3.31765,3.32261,3.31483,3.31656,5630000.0
2008-08-27 07:33:00,3.32363,3.32363,3.31385,3.31385,7130000.0
2008-08-27 07:34:00,3.32092,3.32206,3.32033,3.32037,3010000.0
2008-08-27 07:35:00,3.32143,3.32375,3.31847,3.32277,4880000.0
2008-08-27 07:36:00,3.31309,3.32236,3.31309,3.32236,4510000.0
2008-08-27 07:37:00,3.31051,3.32469,3.31051,3.321,5630000.0
2008-08-27 07:38:00,3.32099,3.32099,3.31485,3.32007,5630000.0
2008-08-27 07:39:00,3.31308,3.32237,3.31308,3.32237,3380000.0
2008-08-27 07:40:00,3.32349,3.32525,3.31401,3.31401,5260000.0
2008-08-27 07:41:00,3.321,3.32288,3.31134,3.31134,5260000.0
2008-08-27 07:42:00,3.32072,3.32226,3.31025,3.32178,7140000.0
2008-08-27 07:43:00,3.31693,3.32197,3.31325,3.31956,2640000.0
2008-08-27 07:44:00,3.32108,3.32224,3.31179,3.32009,5630000.0
2008-08-27 07:45:00,3.3242,3.3242,3.31751,3.32183,3760000.0
2008-08-27 07:46:00,3.31045,3.32279,3.31045,3.32279,5250000.0
2008-08-27 07:47:00,3.31881,3.32203,3.31123,3.32203,6000000.0
2008-08-27 07:48:00,3.3177,3.32245,3.31505,3.3209,7510000.0
2008-08-27 07:49:00,3.32063,3.3228,3.3151,3.3151,6750000.0
2008-08-27 07:50:00,3.3191,3.3191,3.30944,3.31854,6000000.0
2008-08-27 07:51:00,3.31719,3.32122,3.3116,3.31662,5250000.0
2008-08-27 07:52:00,3.31189,3.31808,3.30689,3.30913,12760000.0
2008-08-27 07:53:00,3.31844,3.32118,3.31462,3.31686,6760000.0
2008-08-27 07:54:00,3.31757,3.32321,3.31239,3.31239,4880000.0
2008-08-27 07:55:00,3.31514,3.32066,3.31514,3.32066,4880000.0
2008-08-27 07:56:00,3.31641,3.32018,3.31523,3.31869,7500000.0
2008-08-27 07:57:00,3.32078,3.32172,3.31686,3.31989,6750000.0
2008-08-27 07:58:00,3.31978,3.32113,3.31478,3.31833,6000000.0
2008-08-27 07:59:00,3.32134,3.32179,3.3107,3.31232,13900000.0
2008-08-27 08:00:00,3.31997,3.3205,3.31053,3.31799,6760000.0
2008-08-27 08:01:00,3.31576,3.32296,3.31546,3.32164,6760000.0
2008-08-27 08:02:00,3.32088,3.32088,3.31073,3.31737,8630000.0
2008-08-27 08:03:00,3.31267,3.32101,3.31207,3.31915,6000000.0
2008-08-27 08:04:00,3.31422,3.31897,3.30893,3.30893,4510000.0
2008-08-27 08:05:00,3.31939,3.32139,3.31145,3.31684,4880000.0
2008-08-27 08:06:00,3.31998,3.32193,3.31526,3.31641,6000000.0
2008-08-27 08:07:00,3.30945,3.3189,3.30945,3.31814,6380000.0
2008-08-27 08:08:00,3.31736,3.32271,3.31317,3.3144,8250000.0
2008-08-27 08:09:00,3.31234,3.31833,3.31213,3.31229,7130000.0
2008-08-27 08:10:00,3.3201,3.32217,3.31538,3.31538,4880000.0
2008-08-27 08:11:00,3.31981,3.32038,3.30924,3.31508,7880000.0
2008-08-27 08:12:00,3.3159,3.31999,3.30911,3.31671,5260000.0
2008-08-27 08:13:00,3.31722,3.31894,3.31119,3.31894,5630000.0
2008-08-27 08:14:00,3.31641,3.317,3.31275,3.3156,5250000.0
2008-08-27 08:15:00,3.31564,3.32008,3.31564,3.31741,5630000.0
2008-08-27 08:16:00,3.31211,3.31855,3.31211,3.31555,6000000.0
2008-08-27 08:17:00,3.31793,3.31793,3.30822,3.30822,5250000.0
2008-08-27 08:18:00,3.31189,3.31715,3.31189,3.31715,4890000.0
2008-08-27 08:19:00,3.31794,3.3186,3.31105,3.31839,4880000.0
2008-08-27 08:20:00,3.30802,3.31749,3.30612,3.31715,6380000.0
2008-08-27 08:21:00,3.32137,3.32137,3.31004,3.31004,5250000.0
2008-08-27 08:22:00,3.31417,3.31967,3.30739,3.30933,8630000.0
2008-08-27 08:23:00,3.31659,3.319,3.30872,3.31259,8250000.0
2008-08-27 08:24:00,3.31244,3.31857,3.31196,3.31205,4880000.0
2008-08-27 08:25:00,3.31019,3.31919,3.30834,3.31361,6000000.0
2008-08-27 08:26:00,3.31444,3.31845,3.30816,3.31239,6380000.0
2008-08-27 08:27:00,3.31448,3.31966,3.31151,3.31703,7140000.0
2008-08-27 08:28:00,3.31795,3.31828,3.31325,3.31511,5630000.0
2008-08-27 08:29:00,3.31764,3.31764,3.30986,3.30986,4880000.0
2008-08-27 08:30:00,3.31968,3.32021,3.31233,3.31322,5630000.0
2008-08-27 08:31:00,3.31809,3.32054,3.31057,3.31475,10880000.0
2008-08-27 08:32:00,3.3097,3.31633,3.30565,3.30565,8250000.0
2008-08-27 08:33:00,3.31171,3.31944,3.30717,3.31559,7510000.0
2008-08-27 08:34:00,3.31604,3.31981,3.30906,3.31402,9000000.0
2008-08-27 08:35:00,3.31687,3.31751,3.30807,3.31725,7500000.0
2008-08-27 08:36:00,3.31621,3.31904,3.31396,3.31795,6380000.0
2008-08-27 08:37:00,3.31164,3.317,3.31119,3.317,6000000.0
2008-08-27 08:38:00,3.31343,3.31718,3.31242,3.31672,4510000.0
2008-08-27 08:39:00,3.31796,3.31881,3.30818,3.30818,7880000.0
2008-08-27 08:40:00,3.31859,3.32142,3.31348,3.31924,7510000.0
2008-08-27 08:41:00,3.3167,3.32291,3.3167,3.32121,9010000.0
2008-08-27 08:42:00,3.32188,3.32359,3.31214,3.31214,6750000.0
2008-08-27 08:43:00,3.31105,3.32093,3.31105,3.32093,5630000.0
2008-08-27 08:44:00,3.31626,3.32106,3.31626,3.32011,5250000.0
2008-08-27 08:45:00,3.32164,3.32164,3.3086,3.3136,15400000.0
2008-08-27 08:46:00,3.31976,3.32364,3.30878,3.32364,12010000.0
2008-08-27 08:47:00,3.32152,3.3232,3.31777,3.3217,5250000.0
2008-08-27 08:48:00,3.32117,3.32312,3.31386,3.32312,8630000.0
2008-08-27 08:49:00,3.31674,3.3221,3.31039,3.31626,15010000.0
2008-08-27 08:50:00,3.3079,3.31817,3.3079,3.31817,9000000.0
2008-08-27 08:51:00,3.31236,3.32422,3.31236,3.32072,10130000.0
2008-08-27 08:52:00,3.31758,3.3226,3.30904,3.31561,8260000.0
2008-08-27 08:53:00,3.31745,3.32358,3.31489,3.32342,9760000.0
2008-08-27 08:54:00,3.32265,3.32389,3.31343,3.32045,22510000.0
2008-08-27 08:55:00,3.3211,3.32316,3.31292,3.31292,5250000.0
2008-08-27 08:56:00,3.31979,3.32423,3.31661,3.32092,9000000.0
2008-08-27 08:57:00,3.3191,3.32313,3.31368,3.3226,7880000.0
2008-08-27 08:58:00,3.32306,3.32522,3.31822,3.31883,6750000.0
2008-08-27 08:59:00,3.3227,3.3258,3.31573,3.31986,8640000.0
2008-08-27 09:00:00,3.32396,3.32769,3.31747,3.3254,6750000.0
2008-08-27 09:01:00,3.32205,3.32913,3.32205,3.32638,7500000.0
2008-08-27 09:02:00,3.31997,3.32805,3.31566,3.32763,4890000.0
2008-08-27 09:03:00,3.32692,3.32721,3.32259,3.32559,5260000.0
2008-08-27 09:04:00,3.32228,3.32627,3.31923,3.32361,5630000.0
2008-08-27 09:05:00,3.32059,3.32486,3.31667,3.3239,4880000.0
2008-08-27 09:06:00,3.32352,3.32765,3.32034,3.32253,7130000.0
2008-08-27 09:07:00,3.32409,3.32657,3.31667,3.32062,9010000.0
2008-08-27 09:08:00,3.32636,3.32636,3.31915,3.31915,5630000.0
2008-08-27 09:09:00,3.3214,3.3214,3.31053,3.32066,4880000.0
2008-08-27 09:10:00,3.3224,3.32459,3.31985,3.32355,4880000.0
2008-08-27 09:11:00,3.32098,3.32459,3.31405,3.32114,11270000.0
2008-08-27 09:12:00,3.32251,3.32743,3.31749,3.32434,7500000.0
2008-08-27 09:13:00,3.3205,3.32542,3.31987,3.31987,4890000.0
2008-08-27 09:14:00,3.32391,3.32592,3.31372,3.32319,5250000.0
2008-08-27 09:15:00,3.3265,3.3265,3.31698,3.31698,5250000.0
2008-08-27 09:16:00,3.3194,3.3282,3.3188,3.32571,7510000.0
2008-08-27 09:17:00,3.31982,3.32596,3.31762,3.31841,8260000.0
2008-08-27 09:18:00,3.31613,3.32751,3.31613,3.31696,6750000.0
2008-08-27 09:19:00,3.32328,3.32328,3.30927,3.31434,6010000.0
2008-08-27 09:20:00,3.31167,3.32269,3.31167,3.32154,4880000.0
2008-08-27 09:21:00,3.31931,3.32042,3.31317,3.32042,6380000.0
2008-08-27 09:22:00,3.31458,3.32184,3.3108,3.32036,7510000.0
2008-08-27 09:23:00,3.32194,3.32194,3.31572,3.31572,5250000.0
2008-08-27 09:24:00,3.3216,3.32284,3.31634,3.31642,5630000.0
2008-08-27 09:25:00,3.31766,3.32111,3.31381,3.31816,8250000.0
2008-08-27 09:26:00,3.32347,3.32347,3.31808,3.31829,7500000.0
2008-08-27 09:27:00,3.32207,3.32644,3.31122,3.31561,6380000.0
2008-08-27 09:28:00,3.31728,3.3228,3.31072,3.31669,5630000.0
2008-08-27 09:29:00,3.31794,3.32553,3.31418,3.32332,7130000.0
2008-08-27 09:30:00,3.31826,3.32332,3.31826,3.32323,5250000.0
2008-08-27 09:31:00,3.32311,3.32425,3.31581,3.31914,7140000.0
2008-08-27 09:32:00,3.32231,3.32263,3.31523,3.31695,7880000.0
2008-08-27 09:33:00,3.31918,3.32714,3.31433,3.32418,7510000.0
2008-08-27 09:34:00,3.32062,3.3214,3.31197,3.32001,6390000.0
2008-08-27 09:35:00,3.31648,3.32015,3.3151,3.31595,6000000.0
2008-08-27 09:36:00,3.31,3.31774,3.31,3.3115,5250000.0
2008-08-27 09:37:00,3.31849,3.31937,3.31181,3.31526,6000000.0
2008-08-27 09:38:00,3.31482,3.32,3.31411,3.31906,8250000.0
2008-08-27 09:39:00,3.31794,3.31852,3.30883,3.31489,6380000.0
2008-08-27 09:40:00,3.31422,3.31819,3.30993,3.30995,7880000.0
2008-08-27 09:41:00,3.32135,3.3222,3.31652,3.3214,5260000.0
2008-08-27 09:42:00,3.32065,3.32216,3.31143,3.32003,6750000.0
2008-08-27 09:43:00,3.3201,3.3201,3.3094,3.31526,4880000.0
2008-08-27 09:44:00,3.32037,3.32037,3.31379,3.31872,8630000.0
2008-08-27 09:45:00,3.32111,3.32219,3.30914,3.32129,11270000.0
2008-08-27 09:46:00,3.32149,3.32185,3.31184,3.32185,6380000.0
2008-08-27 09:47:00,3.32147,3.32206,3.31579,3.31719,5630000.0
2008-08-27 09:48:00,3.32156,3.32156,3.30994,3.32135,6390000.0
2008-08-27 09:49:00,3.32292,3.32317,3.31618,3.31618,5250000.0
2008-08-27 09:50:00,3.32301,3.32301,3.31626,3.31727,6750000.0
2008-08-27 09:51:00,3.31293,3.32497,3.31286,3.32316,6750000.0
2008-08-27 09:52:00,3.3204,3.32223,3.31777,3.31921,6010000.0
2008-08-27 09:53:00,3.3197,3.32274,3.31642,3.32163,7880000.0
2008-08-27 09:54:00,3.32347,3.32572,3.31647,3.32358,5630000.0
2008-08-27 09:55:00,3.32423,3.32423,3.32014,3.32014,6000000.0
2008-08-27 09:56:00,3.32299,3.32541,3.31545,3.3187,7880000.0
2008-08-27 09:57:00,3.31749,3.3233,3.31197,3.31197,7130000.0
2008-08-27 09:58:00,3.32081,3.32349,3.31786,3.32113,7880000.0
2008-08-27 09:59:00,3.31645,3.32427,3.31447,3.32427,8250000.0
2008-08-27 10:00:00,3.32353,3.32353,3.31637,3.3189,5630000.0
2008-08-27 10:01:00,3.32312,3.32474,3.3109,3.32244,6750000.0
2008-08-27 10:02:00,3.32169,3.3234,3.31579,3.32202,7130000.0
2008-08-27 10:03:00,3.32347,3.32368,3.31424,3.31424,5260000.0
2008-08-27 10:04:00,3.32114,3.32355,3.30891,3.32244,8260000.0
2008-08-27 10:05:00,3.31971,3.32337,3.31563,3.31563,5250000.0
2008-08-27 10:06:00,3.32275,3.32339,3.31227,3.32193,7500000.0
2008-08-27 10:07:00,3.32134,3.32134,3.3138,3.31944,5260000.0
2008-08-27 10:08:00,3.32027,3.32404,3.31273,3.31844,6380000.0
2008-08-27 10:09:00,3.31738,3.32309,3.31738,3.31976,5260000.0
2008-08-27 10:10:00,3.31882,3.32444,3.31882,3.32338,5630000.0
2008-08-27 10:11:00,3.3247,3.32653,3.31298,3.32493,7510000.0
2008-08-27 10:12:00,3.32238,3.32386,3.31407,3.32289,4510000.0
2008-08-27 10:13:00,3.31825,3.32346,3.31825,3.32346,4510000.0
2008-08-27 10:14:00,3.31897,3.32351,3.31882,3.31998,5630000.0
2008-08-27 10:15:00,3.32053,3.32673,3.31901,3.32374,7520000.0
2008-08-27 10:16:00,3.32235,3.32471,3.31413,3.32159,6750000.0
2008-08-27 10:17:00,3.32026,3.32411,3.31855,3.32411,5260000.0
2008-08-27 10:18:00,3.32355,3.32407,3.31434,3.31838,5630000.0
2008-08-27 10:19:00,3.32349,3.32403,3.32011,3.32333,6380000.0
2008-08-27 10:20:00,3.31666,3.32737,3.31484,3.32061,19530000.0
2008-08-27 10:21:00,3.32295,3.32391,3.31398,3.32391,6750000.0
2008-08-27 10:22:00,3.31842,3.32431,3.31842,3.31899,8270000.0
2008-08-27 10:23:00,3.31764,3.32372,3.31693,3.31693,7500000.0
2008-08-27 10:24:00,3.31672,3.32294,3.31342,3.31914,19150000.0
2008-08-27 10:25:00,3.31209,3.3217,3.31076,3.31232,8630000.0
2008-08-27 10:26:00,3.32442,3.32533,3.31624,3.32354,8630000.0
2008-08-27 10:27:00,3.31933,3.3239,3.31933,3.3217,6750000.0
2008-08-27 10:28:00,3.3224,3.32407,3.31625,3.32407,4880000.0
2008-08-27 10:29:00,3.32351,3.3245,3.31738,3.3177,8260000.0
2008-08-27 10:30:00,3.31674,3.33054,3.31674,3.31742,19140000.0
2008-08-27 10:31:00,3.31431,3.3241,3.31431,3.32331,4510000.0
2008-08-27 10:32:00,3.31392,3.32294,3.31392,3.32294,6380000.0
2008-08-27 10:33:00,3.32247,3.32403,3.31702,3.31702,4880000.0
2008-08-27 10:34:00,3.31977,3.32671,3.31977,3.324,7130000.0
2008-08-27 10:35:00,3.31854,3.32363,3.31825,3.32128,5250000.0
2008-08-27 10:36:00,3.32176,3.32257,3.31119,3.31716,8630000.0
2008-08-27 10:37:00,3.32377,3.32448,3.31848,3.32218,5250000.0
2008-08-27 10:38:00,3.32437,3.32437,3.31851,3.32266,5630000.0
2008-08-27 10:39:00,3.32411,3.32411,3.31745,3.32226,6750000.0
2008-08-27 10:40:00,3.31818,3.32471,3.3153,3.32471,8250000.0
2008-08-27 10:41:00,3.31437,3.32358,3.31437,3.32358,5630000.0
2008-08-27 10:42:00,3.31752,3.32421,3.30973,3.32009,7500000.0
2008-08-27 10:43:00,3.32269,3.32381,3.31275,3.32209,10130000.0
2008-08-27 10:44:00,3.31942,3.32399,3.31589,3.32399,10140000.0
2008-08-27 10:45:00,3.31991,3.32795,3.31988,3.32181,12380000.0
2008-08-27 10:46:00,3.32247,3.32335,3.31851,3.31885,5250000.0
2008-08-27 10:47:00,3.32316,3.32316,3.317,3.32166,7130000.0
2008-08-27 10:48:00,3.31963,3.32499,3.31319,3.31907,6000000.0
2008-08-27 10:49:00,3.32385,3.3247,3.31585,3.32445,4880000.0
2008-08-27 10:50:00,3.32187,3.32373,3.31047,3.32373,7500000.0
2008-08-27 10:51:00,3.32056,3.32307,3.31582,3.31582,7130000.0
2008-08-27 10:52:00,3.32143,3.32175,3.31537,3.31783,6760000.0
2008-08-27 10:53:00,3.31929,3.32409,3.31778,3.3239,6010000.0
2008-08-27 10:54:00,3.32505,3.32505,3.31973,3.31973,4880000.0
2008-08-27 10:55:00,3.3244,3.32663,3.32069,3.3243,7880000.0
2008-08-27 10:56:00,3.31963,3.32596,3.31677,3.32457,7130000.0
2008-08-27 10:57:00,3.32052,3.32501,3.31864,3.32026,4510000.0
2008-08-27 10:58:00,3.3224,3.32457,3.31462,3.32395,7880000.0
2008-08-27 10:59:00,3.31534,3.32497,3.31534,3.32023,6760000.0
2008-08-27 11:00:00,3.32384,3.32628,3.31972,3.32448,10500000.0
2008-08-27 11:01:00,3.32431,3.32473,3.31973,3.31988,5640000.0
2008-08-27 11:02:00,3.32452,3.32489,3.31851,3.32489,5250000.0
2008-08-27 11:03:00,3.3234,3.32362,3.31052,3.32362,10500000.0
2008-08-27 11:04:00,3.3231,3.32432,3.31823,3.31945,6000000.0
2008-08-27 11:05:00,3.32176,3.3254,3.31449,3.31449,8630000.0
2008-08-27 11:06:00,3.31994,3.32344,3.31266,3.31787,6760000.0
2008-08-27 11:07:00,3.31875,3.3252,3.31812,3.31812,7880000.0
2008-08-27 11:08:00,3.3188,3.32308,3.31225,3.32308,6000000.0
2008-08-27 11:09:00,3.32448,3.32448,3.31756,3.31887,6770000.0
2008-08-27 11:10:00,3.32117,3.3244,3.31354,3.32206,6380000.0
2008-08-27 11:11:00,3.32471,3.32471,3.32015,3.32203,5630000.0
2008-08-27 11:12:00,3.32159,3.3255,3.3162,3.3162,6750000.0
2008-08-27 11:13:00,3.3187,3.32417,3.3187,3.32311,10130000.0
2008-08-27 11:14:00,3.32242,3.32454,3.31518,3.32454,5630000.0
2008-08-27 11:15:00,3.31979,3.32572,3.318,3.32414,9380000.0
2008-08-27 11:16:00,3.32344,3.32552,3.31691,3.3215,8630000.0
2008-08-27 11:17:00,3.32551,3.32596,3.31821,3.32086,7140000.0
2008-08-27 11:18:00,3.31605,3.32627,3.31605,3.3203,9010000.0
2008-08-27 11:19:00,3.31816,3.32473,3.31458,3.32298,5250000.0
2008-08-27 11:20:00,3.32348,3.32549,3.31942,3.32434,8250000.0
2008-08-27 11:21:00,3.32424,3.32424,3.31325,3.32398,7140000.0
2008-08-27 11:22:00,3.32507,3.32511,3.31995,3.32401,7500000.0
2008-08-27 11:23:00,3.32047,3.32353,3.31881,3.32271,8630000.0
2008-08-27 11:24:00,3.32487,3.32487,3.31788,3.32,12020000.0
2008-08-27 11:25:00,3.32015,3.32817,3.31708,3.32251,8250000.0
2008-08-27 11:26:00,3.31974,3.32439,3.31535,3.324,7510000.0
2008-08-27 11:27:00,3.31958,3.32552,3.31322,3.32368,7510000.0
2008-08-27 11:28:00,3.32298,3.32298,3.30969,3.31972,5260000.0
2008-08-27 11:29:00,3.32246,3.32315,3.3173,3.31839,5250000.0
2008-08-27 11:30:00,3.32405,3.32497,3.31786,3.32058,7500000.0
2008-08-27 11:31:00,3.31847,3.32445,3.3173,3.32315,6760000.0
2008-08-27 11:32:00,3.32231,3.32338,3.31258,3.31258,7510000.0
2008-08-27 11:33:00,3.3165,3.3226,3.31465,3.3226,6750000.0
2008-08-27 11:34:00,3.32316,3.32316,3.31274,3.32213,7130000.0
2008-08-27 11:35:00,3.32325,3.3245,3.31908,3.32363,7880000.0
2008-08-27 11:36:00,3.31995,3.32506,3.31508,3.32304,6750000.0
2008-08-27 11:37:00,3.32151,3.32631,3.3161,3.32577,5630000.0
2008-08-27 11:38:00,3.3247,3.32634,3.31687,3.32497,6000000.0
2008-08-27 11:39:00,3.31555,3.32438,3.31555,3.31582,7510000.0
2008-08-27 11:40:00,3.32576,3.32957,3.318,3.32392,7130000.0
2008-08-27 11:41:00,3.32186,3.327,3.31716,3.31716,5630000.0
2008-08-27 11:42:00,3.32565,3.32709,3.31804,3.31804,5250000.0
2008-08-27 11:43:00,3.32064,3.32774,3.32064,3.32774,6390000.0
2008-08-27 11:44:00,3.3253,3.32861,3.31755,3.32861,13520000.0
2008-08-27 11:45:00,3.32795,3.32795,3.32081,3.32655,14250000.0
2008-08-27 11:46:00,3.32623,3.32675,3.31858,3.32624,4510000.0
2008-08-27 11:47:00,3.32724,3.32724,3.31948,3.31958,6750000.0
2008-08-27 11:48:00,3.32184,3.32616,3.3204,3.32587,6750000.0
2008-08-27 11:49:00,3.32871,3.32935,3.32466,3.32762,6760000.0
2008-08-27 11:50:00,3.32886,3.32886,3.32353,3.32868,4880000.0
2008-08-27 11:51:00,3.32463,3.32899,3.32207,3.32805,7500000.0
2008-08-27 11:52:00,3.32994,3.32994,3.32092,3.32702,4880000.0
2008-08-27 11:53:00,3.32251,3.32752,3.31714,3.32752,6750000.0
2008-08-27 11:54:00,3.32644,3.32673,3.32014,3.32116,6000000.0
2008-08-27 11:55:00,3.32676,3.32727,3.31635,3.32215,6750000.0
2008-08-27 11:56:00,3.32754,3.32754,3.32203,3.32203,4510000.0
2008-08-27 11:57:00,3.32487,3.32802,3.32213,3.32213,6000000.0
2008-08-27 11:58:00,3.32473,3.32994,3.32473,3.32525,8250000.0
2008-08-27 11:59:00,3.32687,3.32808,3.32191,3.32808,5250000.0
2008-08-27 12:00:00,3.32756,3.32835,3.32298,3.32434,9380000.0
2008-08-27 12:01:00,3.32854,3.32854,3.32686,3.32844,6750000.0
2008-08-27 12:02:00,3.32726,3.32793,3.32039,3.32568,8250000.0
2008-08-27 12:03:00,3.32696,3.3271,3.3195,3.32639,6000000.0
2008-08-27 12:04:00,3.32412,3.32822,3.3231,3.32822,6380000.0
2008-08-27 12:05:00,3.32669,3.32813,3.32061,3.32061,4510000.0
2008-08-27 12:06:00,3.31788,3.33003,3.31788,3.32478,7880000.0
2008-08-27 12:07:00,3.32374,3.32854,3.32197,3.32197,4510000.0
2008-08-27 12:08:00,3.32847,3.32871,3.31911,3.32307,5630000.0
2008-08-27 12:09:00,3.32979,3.32979,3.32284,3.32963,7510000.0
2008-08-27 12:10:00,3.32424,3.33151,3.32424,3.3312,9000000.0
2008-08-27 12:11:00,3.32716,3.32961,3.32111,3.32961,4510000.0
2008-08-27 12:12:00,3.32602,3.33246,3.32234,3.33223,6750000.0
2008-08-27 12:13:00,3.32765,3.33163,3.32765,3.33163,4880000.0
2008-08-27 12:14:00,3.33217,3.33263,3.32805,3.33014,7510000.0
2008-08-27 12:15:00,3.33037,3.33123,3.32261,3.32603,12380000.0
2008-08-27 12:16:00,3.32878,3.3301,3.32549,3.3268,6380000.0
2008-08-27 12:17:00,3.3213,3.33129,3.32076,3.32797,5260000.0
2008-08-27 12:18:00,3.32743,3.33233,3.31795,3.31795,8630000.0
2008-08-27 12:19:00,3.32873,3.33102,3.32472,3.33102,5250000.0
2008-08-27 12:20:00,3.32011,3.33018,3.32,3.32852,8630000.0
2008-08-27 12:21:00,3.32943,3.33045,3.328,3.328,4510000.0
2008-08-27 12:22:00,3.32004,3.32946,3.31964,3.32029,7510000.0
2008-08-27 12:23:00,3.32671,3.33012,3.32444,3.32485,6000000.0
2008-08-27 12:24:00,3.3237,3.32987,3.31928,3.32492,6750000.0
2008-08-27 12:25:00,3.32819,3.3298,3.32267,3.32701,4880000.0
2008-08-27 12:26:00,3.32663,3.32899,3.32268,3.32669,7130000.0
2008-08-27 12:27:00,3.32904,3.32988,3.3231,3.32794,5630000.0
2008-08-27 12:28:00,3.3302,3.33127,3.32683,3.3291,7880000.0
2008-08-27 12:29:00,3.3253,3.33108,3.32495,3.33108,6000000.0
2008-08-27 12:30:00,3.33197,3.33197,3.3216,3.33056,7500000.0
2008-08-27 12:31:00,3.32378,3.33008,3.31886,3.32521,7140000.0
2008-08-27 12:32:00,3.32681,3.33261,3.32481,3.33092,6000000.0
2008-08-27 12:33:00,3.32935,3.33089,3.31804,3.3282,7510000.0
2008-08-27 12:34:00,3.32929,3.33063,3.32492,3.33063,6000000.0
2008-08-27 12:35:00,3.32627,3.32729,3.31752,3.32314,6760000.0
2008-08-27 12:36:00,3.33115,3.33115,3.32114,3.32873,6380000.0
2008-08-27 12:37:00,3.326,3.33151,3.3254,3.3254,7880000.0
2008-08-27 12:38:00,3.33051,3.33051,3.32478,3.32793,4880000.0
2008-08-27 12:39:00,3.33087,3.33087,3.32251,3.32433,6380000.0
2008-08-27 12:40:00,3.33043,3.33043,3.32371,3.32839,6750000.0
2008-08-27 12:41:00,3.32523,3.32948,3.32098,3.32883,6380000.0
2008-08-27 12:42:00,3.32653,3.33223,3.32158,3.33061,7510000.0
2008-08-27 12:43:00,3.32293,3.32927,3.31447,3.31447,7140000.0
2008-08-27 12:44:00,3.32826,3.32826,3.31771,3.32111,8260000.0
2008-08-27 12:45:00,3.32728,3.32774,3.31765,3.32766,14630000.0
2008-08-27 12:46:00,3.3272,3.32851,3.32132,3.32252,6000000.0
2008-08-27 12:47:00,3.3246,3.32713,3.3223,3.32547,6000000.0
2008-08-27 12:48:00,3.32435,3.32621,3.32022,3.32293,9020000.0
2008-08-27 12:49:00,3.32526,3.32802,3.32151,3.32221,7510000.0
2008-08-27 12:50:00,3.31775,3.32758,3.31775,3.3273,6000000.0
2008-08-27 12:51:00,3.3272,3.32799,3.31788,3.32572,6380000.0
2008-08-27 12:52:00,3.32726,3.32824,3.3152,3.326,6010000.0
2008-08-27 12:53:00,3.32688,3.32688,3.31749,3.3184,5630000.0
2008-08-27 12:54:00,3.32824,3.32894,3.32164,3.32164,6750000.0
2008-08-27 12:55:00,3.32757,3.33111,3.3195,3.3271,8630000.0
2008-08-27 12:56:00,3.32192,3.33215,3.32013,3.32495,7500000.0
2008-08-27 12:57:00,3.3252,3.33067,3.31944,3.32866,8250000.0
2008-08-27 12:58:00,3.32672,3.32819,3.32091,3.32784,5250000.0
2008-08-27 12:59:00,3.3282,3.3282,3.32156,3.32156,7510000.0
2008-08-27 13:00:00,3.31798,3.32691,3.31475,3.32561,13500000.0
2008-08-27 13:01:00,3.3283,3.32905,3.3201,3.32209,7520000.0
2008-08-27 13:02:00,3.32535,3.32953,3.3239,3.32716,5630000.0
2008-08-27 13:03:00,3.32195,3.3291,3.32133,3.32759,6760000.0
2008-08-27 13:04:00,3.32617,3.32825,3.31873,3.32758,5250000.0
2008-08-27 13:05:00,3.32423,3.32778,3.32252,3.32668,6000000.0
2008-08-27 13:06:00,3.32431,3.32789,3.31954,3.31954,4880000.0
2008-08-27 13:07:00,3.32309,3.32765,3.31829,3.32471,8640000.0
2008-08-27 13:08:00,3.32365,3.33087,3.32365,3.32867,4510000.0
2008-08-27 13:09:00,3.32908,3.32949,3.32367,3.32399,5640000.0
2008-08-27 13:10:00,3.32785,3.32932,3.32658,3.32932,6010000.0
2008-08-27 13:11:00,3.32729,3.32994,3.32388,3.32951,6760000.0
2008-08-27 13:12:00,3.32782,3.32925,3.31894,3.32423,7880000.0
2008-08-27 13:13:00,3.32645,3.32819,3.31857,3.32094,6750000.0
2008-08-27 13:14:00,3.328,3.32963,3.31604,3.32621,5250000.0
2008-08-27 13:15:00,3.32604,3.32867,3.32193,3.32712,7500000.0
2008-08-27 13:16:00,3.32682,3.32813,3.32151,3.32636,5260000.0
2008-08-27 13:17:00,3.32248,3.32705,3.31664,3.32557,6390000.0
2008-08-27 13:18:00,3.3211,3.32604,3.31558,3.32048,8630000.0
2008-08-27 13:19:00,3.32507,3.32555,3.31663,3.31663,6380000.0
2008-08-27 13:20:00,3.32435,3.32529,3.32001,3.32092,6000000.0
2008-08-27 13:21:00,3.32039,3.32547,3.31591,3.31743,7500000.0
2008-08-27 13:22:00,3.32456,3.32661,3.31894,3.31894,8630000.0
2008-08-27 13:23:00,3.32062,3.32536,3.31974,3.32535,6000000.0
2008-08-27 13:24:00,3.32376,3.32802,3.31772,3.32548,7140000.0
2008-08-27 13:25:00,3.32452,3.32555,3.31626,3.31626,4510000.0
2008-08-27 13:26:00,3.32349,3.32557,3.31835,3.31835,6380000.0
2008-08-27 13:27:00,3.32533,3.32579,3.3144,3.32579,7500000.0
2008-08-27 13:28:00,3.32518,3.32563,3.31402,3.32563,6760000.0
2008-08-27 13:29:00,3.32569,3.32636,3.31887,3.32524,6000000.0
2008-08-27 13:30:00,3.32076,3.32337,3.31427,3.31598,7880000.0
2008-08-27 13:31:00,3.32133,3.32378,3.3195,3.32291,7130000.0
2008-08-27 13:32:00,3.32553,3.32798,3.31999,3.32277,6010000.0
2008-08-27 13:33:00,3.32476,3.32841,3.31635,3.32347,4880000.0
2008-08-27 13:34:00,3.31983,3.32991,3.31983,3.32558,10510000.0
2008-08-27 13:35:00,3.3214,3.32714,3.31645,3.32139,4880000.0
2008-08-27 13:36:00,3.32631,3.3299,3.32079,3.3278,11250000.0
2008-08-27 13:37:00,3.32317,3.32695,3.32153,3.32194,5630000.0
2008-08-27 13:38:00,3.32262,3.32954,3.32262,3.32447,6750000.0
2008-08-27 13:39:00,3.32694,3.32694,3.31876,3.32604,7500000.0
2008-08-27 13:40:00,3.32667,3.32704,3.31756,3.32564,7510000.0
2008-08-27 13:41:00,3.3246,3.3246,3.31716,3.32234,4880000.0
2008-08-27 13:42:00,3.31988,3.3274,3.31988,3.32538,6010000.0
2008-08-27 13:43:00,3.32359,3.32493,3.32016,3.32016,5250000.0
2008-08-27 13:44:00,3.32412,3.32648,3.32074,3.32489,9760000.0
2008-08-27 13:45:00,3.3215,3.32602,3.31654,3.32487,7130000.0
2008-08-27 13:46:00,3.32145,3.32634,3.31761,3.31761,6380000.0
2008-08-27 13:47:00,3.3209,3.3244,3.31668,3.32103,5640000.0
2008-08-27 13:48:00,3.32469,3.32533,3.31585,3.3249,6010000.0
2008-08-27 13:49:00,3.32438,3.32625,3.31895,3.31895,6380000.0
2008-08-27 13:50:00,3.32666,3.32731,3.32027,3.32176,5250000.0
2008-08-27 13:51:00,3.32181,3.32639,3.31888,3.32639,9750000.0
2008-08-27 13:52:00,3.32227,3.32644,3.3191,3.32251,7510000.0
2008-08-27 13:53:00,3.32072,3.32621,3.31768,3.32041,7510000.0
2008-08-27 13:54:00,3.32021,3.32617,3.31927,3.32578,9760000.0
2008-08-27 13:55:00,3.32158,3.32678,3.32158,3.32613,7130000.0
2008-08-27 13:56:00,3.31916,3.32647,3.31916,3.325,6760000.0
2008-08-27 13:57:00,3.32126,3.32716,3.32004,3.32695,6750000.0
2008-08-27 13:58:00,3.32505,3.32575,3.31935,3.32416,6770000.0
2008-08-27 13:59:00,3.32019,3.32636,3.32019,3.32438,4890000.0
2008-08-27 14:00:00,3.32101,3.32834,3.32101,3.32554,6750000.0
2008-08-27 14:01:00,3.32561,3.32561,3.31996,3.32444,4880000.0
2008-08-27 14:02:00,3.32407,3.32529,3.3209,3.32202,5260000.0
2008-08-27 14:03:00,3.32479,3.32479,3.31807,3.32207,8630000.0
2008-08-27 14:04:00,3.31917,3.32416,3.31426,3.31819,11260000.0
2008-08-27 14:05:00,3.31306,3.31953,3.31229,3.3171,5250000.0
2008-08-27 14:06:00,3.31759,3.32498,3.31469,3.32374,16510000.0
2008-08-27 14:07:00,3.31752,3.32139,3.31135,3.31135,5640000.0
2008-08-27 14:08:00,3.31758,3.323,3.31755,3.31815,7130000.0
2008-08-27 14:09:00,3.32287,3.32639,3.31216,3.32343,8250000.0
2008-08-27 14:10:00,3.322,3.32316,3.31823,3.31823,6000000.0
2008-08-27 14:11:00,3.32196,3.32196,3.31256,3.3153,7130000.0
2008-08-27 14:12:00,3.32232,3.32232,3.31317,3.31749,5630000.0
2008-08-27 14:13:00,3.31912,3.32315,3.31578,3.32315,6380000.0
2008-08-27 14:14:00,3.31844,3.32368,3.31722,3.31961,5260000.0
2008-08-27 14:15:00,3.31938,3.32406,3.31685,3.3239,7510000.0
2008-08-27 14:16:00,3.32299,3.32315,3.318,3.318,6010000.0
2008-08-27 14:17:00,3.32114,3.3235,3.31416,3.31433,4880000.0
2008-08-27 14:18:00,3.31915,3.32401,3.31271,3.32214,5260000.0
2008-08-27 14:19:00,3.32278,3.32604,3.3169,3.32087,6380000.0
2008-08-27 14:20:00,3.32385,3.32471,3.31965,3.32358,5260000.0
2008-08-27 14:21:00,3.3258,3.3258,3.31486,3.32198,6770000.0
2008-08-27 14:22:00,3.31968,3.32503,3.31898,3.31898,7140000.0
2008-08-27 14:23:00,3.32687,3.32687,3.31719,3.31719,5260000.0
2008-08-27 14:24:00,3.32256,3.32924,3.31843,3.32924,5630000.0
2008-08-27 14:25:00,3.32427,3.32813,3.3166,3.3166,9760000.0
2008-08-27 14:26:00,3.323,3.32882,3.31819,3.32882,7510000.0
2008-08-27 14:27:00,3.32732,3.32912,3.31981,3.32694,8640000.0
2008-08-27 14:28:00,3.32465,3.32708,3.31795,3.32701,6000000.0
2008-08-27 14:29:00,3.32613,3.32791,3.32306,3.32306,4880000.0
2008-08-27 14:30:00,3.3223,3.32749,3.3175,3.32199,9760000.0
2008-08-27 14:31:00,3.32544,3.32834,3.32309,3.32834,4880000.0
2008-08-27 14:32:00,3.32688,3.32688,3.31703,3.32604,7510000.0
2008-08-27 14:33:00,3.32261,3.32724,3.31794,3.3187,7130000.0
2008-08-27 14:34:00,3.32784,3.32896,3.32098,3.3287,7880000.0
2008-08-27 14:35:00,3.32199,3.32797,3.31894,3.32793,6380000.0
2008-08-27 14:36:00,3.32887,3.33021,3.32069,3.32805,5630000.0
2008-08-27 14:37:00,3.32303,3.32882,3.32303,3.32727,7500000.0
2008-08-27 14:38:00,3.32813,3.32813,3.32119,3.32757,4140000.0
2008-08-27 14:39:00,3.32438,3.32794,3.31942,3.3241,9380000.0
2008-08-27 14:40:00,3.32271,3.32795,3.32063,3.32739,6750000.0
2008-08-27 14:41:00,3.32776,3.32992,3.32375,3.32992,5250000.0
2008-08-27 14:42:00,3.32579,3.33005,3.32332,3.33005,5260000.0
2008-08-27 14:43:00,3.32455,3.32966,3.32454,3.32873,6750000.0
2008-08-27 14:44:00,3.3284,3.3284,3.32262,3.32446,8270000.0
2008-08-27 14:45:00,3.32873,3.33396,3.32872,3.33168,9760000.0
2008-08-27 14:46:00,3.32486,3.32968,3.31886,3.32947,7500000.0
2008-08-27 14:47:00,3.32965,3.33035,3.32018,3.32106,4510000.0
2008-08-27 14:48:00,3.32932,3.33127,3.32556,3.32627,6010000.0
2008-08-27 14:49:00,3.32115,3.3304,3.32115,3.33018,5630000.0
2008-08-27 14:50:00,3.32378,3.3299,3.31885,3.32963,7130000.0
2008-08-27 14:51:00,3.32915,3.33111,3.32148,3.33056,4880000.0
2008-08-27 14:52:00,3.33058,3.33069,3.32544,3.32544,5260000.0
2008-08-27 14:53:00,3.3309,3.33235,3.32689,3.32956,7880000.0
2008-08-27 14:54:00,3.328,3.33013,3.3206,3.33013,5630000.0
2008-08-27 14:55:00,3.33245,3.334,3.32308,3.33096,11650000.0
2008-08-27 14:56:00,3.3258,3.3309,3.31877,3.32628,7880000.0
2008-08-27 14:57:00,3.32622,3.32756,3.31957,3.32648,11650000.0
2008-08-27 14:58:00,3.32776,3.33046,3.3248,3.32942,13890000.0
2008-08-27 14:59:00,3.3295,3.3311,3.32463,3.3306,5260000.0
2008-08-27 15:00:00,3.33157,3.33186,3.32019,3.3293,13510000.0
2008-08-27 15:01:00,3.33204,3.33378,3.32272,3.33042,10130000.0
2008-08-27 15:02:00,3.32884,3.33146,3.32082,3.32511,8630000.0
2008-08-27 15:03:00,3.32764,3.33098,3.32134,3.33098,7130000.0
2008-08-27 15:04:00,3.33095,3.33095,3.32428,3.32428,6760000.0
2008-08-27 15:05:00,3.32624,3.32972,3.32441,3.32632,6750000.0
2008-08-27 15:06:00,3.32933,3.33391,3.32594,3.33233,7880000.0
2008-08-27 15:07:00,3.33232,3.33393,3.32492,3.32533,8250000.0
2008-08-27 15:08:00,3.32755,3.33278,3.32605,3.32842,7130000.0
2008-08-27 15:09:00,3.32966,3.32966,3.32054,3.32817,7880000.0
2008-08-27 15:10:00,3.33253,3.33253,3.32368,3.32368,5250000.0
2008-08-27 15:11:00,3.33192,3.33304,3.32267,3.32714,7890000.0
2008-08-27 15:12:00,3.33089,3.33226,3.32602,3.33226,7130000.0
2008-08-27 15:13:00,3.32567,3.33484,3.32567,3.32895,6390000.0
2008-08-27 15:14:00,3.3259,3.33158,3.32527,3.33009,5250000.0
2008-08-27 15:15:00,3.32278,3.33163,3.32119,3.33163,9000000.0
2008-08-27 15:16:00,3.33277,3.33277,3.32334,3.33054,9010000.0
2008-08-27 15:17:00,3.32766,3.33211,3.32766,3.33199,5630000.0
2008-08-27 15:18:00,3.33178,3.33414,3.33043,3.33414,6380000.0
2008-08-27 15:19:00,3.32863,3.33298,3.32325,3.32718,8630000.0
2008-08-27 15:20:00,3.33382,3.33402,3.33179,3.33341,5250000.0
2008-08-27 15:21:00,3.33244,3.33647,3.32819,3.32819,8250000.0
2008-08-27 15:22:00,3.3301,3.33442,3.32704,3.32704,5260000.0
2008-08-27 15:23:00,3.33213,3.33407,3.32443,3.33287,8250000.0
2008-08-27 15:24:00,3.32984,3.33315,3.32301,3.33315,5630000.0
2008-08-27 15:25:00,3.32535,3.33486,3.32517,3.32934,6010000.0
2008-08-27 15:26:00,3.33512,3.33547,3.32506,3.33541,8250000.0
2008-08-27 15:27:00,3.33133,3.33642,3.33133,3.33476,7880000.0
2008-08-27 15:28:00,3.32843,3.33462,3.32412,3.33388,6750000.0
2008-08-27 15:29:00,3.33508,3.33508,3.32721,3.33508,11260000.0
2008-08-27 15:30:00,3.3354,3.33558,3.32606,3.33538,7510000.0
2008-08-27 15:31:00,3.33487,3.33487,3.32785,3.32951,7880000.0
2008-08-27 15:32:00,3.33185,3.33483,3.3278,3.33365,5260000.0
2008-08-27 15:33:00,3.33049,3.33443,3.32869,3.33431,6750000.0
2008-08-27 15:34:00,3.33342,3.33396,3.32829,3.3292,4880000.0
2008-08-27 15:35:00,3.32865,3.33383,3.32846,3.33383,6750000.0
2008-08-27 15:36:00,3.33354,3.33449,3.3275,3.3286,4880000.0
2008-08-27 15:37:00,3.32344,3.33183,3.32172,3.32691,5630000.0
2008-08-27 15:38:00,3.32869,3.33453,3.32869,3.33335,6750000.0
2008-08-27 15:39:00,3.33228,3.33308,3.32601,3.33269,7880000.0
2008-08-27 15:40:00,3.32877,3.33389,3.32387,3.33389,6770000.0
2008-08-27 15:41:00,3.33062,3.33375,3.327,3.32999,13890000.0
2008-08-27 15:42:00,3.3335,3.3335,3.3211,3.32745,10880000.0
2008-08-27 15:43:00,3.33254,3.33254,3.32277,3.32277,6750000.0
2008-08-27 15:44:00,3.33412,3.33584,3.33011,3.33432,6760000.0
2008-08-27 15:45:00,3.3319,3.33303,3.32726,3.33193,3760000.0
2008-08-27 15:46:00,3.33162,3.33439,3.32825,3.32825,7140000.0
2008-08-27 15:47:00,3.33189,3.3358,3.32419,3.32464,6010000.0
2008-08-27 15:48:00,3.32285,3.3336,3.32285,3.33298,5260000.0
2008-08-27 15:49:00,3.33399,3.33446,3.32504,3.33227,13510000.0
2008-08-27 15:50:00,3.33244,3.33423,3.32881,3.32881,3380000.0
2008-08-27 15:51:00,3.32696,3.33426,3.32696,3.33111,7500000.0
2008-08-27 15:52:00,3.33408,3.33425,3.32595,3.33425,5630000.0
2008-08-27 15:53:00,3.33382,3.33729,3.32717,3.33192,7890000.0
2008-08-27 15:54:00,3.32998,3.33501,3.32998,3.33255,2250000.0
2008-08-27 15:55:00,3.32575,3.3365,3.32575,3.33593,5250000.0
2008-08-27 15:56:00,3.3321,3.3339,3.32958,3.33384,4510000.0
2008-08-27 15:57:00,3.32846,3.33477,3.32513,3.32513,6000000.0
2008-08-27 15:58:00,3.33297,3.33328,3.32753,3.33087,4890000.0
2008-08-27 15:59:00,3.33443,3.33443,3.32773,3.32773,4880000.0
2008-08-27 16:00:00,3.3334,3.33455,3.3271,3.3281,8630000.0
2008-08-27 16:01:00,3.32771,3.33103,3.32063,3.32569,6380000.0
2008-08-27 16:02:00,3.32403,3.32989,3.32303,3.32303,6000000.0
2008-08-27 16:03:00,3.32193,3.33209,3.32193,3.32669,5250000.0
2008-08-27 16:04:00,3.32409,3.32742,3.32035,3.32413,5630000.0
2008-08-27 16:05:00,3.33075,3.33075,3.32077,3.32093,6380000.0
2008-08-27 16:06:00,3.32018,3.32936,3.32018,3.32381,8250000.0
2008-08-27 16:07:00,3.32583,3.33172,3.32583,3.33105,7890000.0
2008-08-27 16:08:00,3.3293,3.3293,3.31911,3.32734,7140000.0
2008-08-27 16:09:00,3.32918,3.32918,3.32211,3.32671,4130000.0
2008-08-27 16:10:00,3.32706,3.32746,3.3217,3.32204,4500000.0
2008-08-27 16:11:00,3.32731,3.32785,3.31748,3.32637,9770000.0
2008-08-27 16:12:00,3.3275,3.3275,3.31954,3.31954,5630000.0
2008-08-27 16:13:00,3.32513,3.32588,3.31507,3.31971,8250000.0
2008-08-27 16:14:00,3.32444,3.3275,3.31647,3.31806,6000000.0
2008-08-27 16:15:00,3.32527,3.32527,3.3166,3.3243,9380000.0
2008-08-27 16:16:00,3.31814,3.32732,3.31814,3.32732,7130000.0
2008-08-27 16:17:00,3.32802,3.32824,3.32524,3.32698,5260000.0
2008-08-27 16:18:00,3.32739,3.32748,3.32514,3.32678,5250000.0
2008-08-27 16:19:00,3.32719,3.32825,3.31942,3.32075,6010000.0
2008-08-27 16:20:00,3.32669,3.32817,3.31822,3.32725,6760000.0
2008-08-27 16:21:00,3.32721,3.32721,3.32226,3.32601,6380000.0
2008-08-27 16:22:00,3.31942,3.32615,3.31591,3.32615,4890000.0
2008-08-27 16:23:00,3.32526,3.32699,3.31526,3.32639,6750000.0
2008-08-27 16:24:00,3.32135,3.33281,3.31937,3.32421,21000000.0
2008-08-27 16:25:00,3.31781,3.3257,3.31337,3.32101,7880000.0
2008-08-27 16:26:00,3.32328,3.32839,3.31748,3.32578,5250000.0
2008-08-27 16:27:00,3.32657,3.32781,3.32427,3.32581,8630000.0
2008-08-27 16:28:00,3.32459,3.32896,3.31971,3.31971,4880000.0
2008-08-27 16:29:00,3.3286,3.33102,3.32475,3.33002,7130000.0
2008-08-27 16:30:00,3.32987,3.32992,3.32187,3.32187,11650000.0
2008-08-27 16:31:00,3.32811,3.33124,3.31951,3.32272,8250000.0
2008-08-27 16:32:00,3.32505,3.32945,3.32323,3.32511,4890000.0
2008-08-27 16:33:00,3.32989,3.33057,3.32526,3.32526,4510000.0
2008-08-27 16:34:00,3.32941,3.33269,3.32643,3.33061,9380000.0
2008-08-27 16:35:00,3.33146,3.33482,3.32243,3.33242,7880000.0
2008-08-27 16:36:00,3.32926,3.336,3.32182,3.32417,7510000.0
2008-08-27 16:37:00,3.3308,3.33222,3.32456,3.33218,6000000.0
2008-08-27 16:38:00,3.33056,3.33148,3.32741,3.32898,5250000.0
2008-08-27 16:39:00,3.32184,3.33086,3.32054,3.33023,6000000.0
2008-08-27 16:40:00,3.32773,3.33216,3.32348,3.33216,7130000.0
2008-08-27 16:41:00,3.33164,3.33254,3.32323,3.32967,4140000.0
2008-08-27 16:42:00,3.32754,3.33103,3.3226,3.3286,7500000.0
2008-08-27 16:43:00,3.32907,3.33465,3.32298,3.32298,8250000.0
2008-08-27 16:44:00,3.33146,3.33307,3.32743,3.32778,6760000.0
2008-08-27 16:45:00,3.33232,3.33232,3.321,3.32969,12380000.0
2008-08-27 16:46:00,3.33188,3.33235,3.32459,3.32856,8260000.0
2008-08-27 16:47:00,3.32706,3.33216,3.32706,3.32854,8260000.0
2008-08-27 16:48:00,3.33135,3.33189,3.32635,3.33101,4510000.0
2008-08-27 16:49:00,3.32812,3.3302,3.31952,3.32623,6380000.0
2008-08-27 16:50:00,3.33245,3.33245,3.3228,3.32553,5630000.0
2008-08-27 16:51:00,3.33177,3.33242,3.3233,3.33204,6750000.0
2008-08-27 16:52:00,3.33157,3.33184,3.32107,3.3268,5260000.0
2008-08-27 16:53:00,3.3334,3.33463,3.32466,3.33158,4880000.0
2008-08-27 16:54:00,3.32635,3.33354,3.32473,3.33235,8250000.0
2008-08-27 16:55:00,3.32667,3.33068,3.32564,3.33068,7500000.0
2008-08-27 16:56:00,3.32584,3.33052,3.32383,3.32525,7880000.0
2008-08-27 16:57:00,3.33054,3.33148,3.31939,3.32948,6380000.0
2008-08-27 16:58:00,3.32759,3.33162,3.32591,3.33004,7510000.0
2008-08-27 16:59:00,3.33062,3.33067,3.31938,3.33006,12010000.0
2008-08-27 17:00:00,3.32981,3.33222,3.32399,3.32641,5260000.0
2008-08-27 17:01:00,3.3301,3.3322,3.32165,3.3257,16150000.0
2008-08-27 17:02:00,3.32889,3.33083,3.32489,3.32963,6380000.0
2008-08-27 17:03:00,3.32941,3.32988,3.31945,3.32988,6000000.0
2008-08-27 17:04:00,3.32862,3.33216,3.32457,3.32841,7140000.0
2008-08-27 17:05:00,3.32954,3.33233,3.3257,3.32942,7130000.0
2008-08-27 17:06:00,3.32779,3.33207,3.3268,3.33085,4880000.0
2008-08-27 17:07:00,3.329,3.33113,3.32606,3.32863,6000000.0
2008-08-27 17:08:00,3.32979,3.33,3.32154,3.3254,6770000.0
2008-08-27 17:09:00,3.3284,3.32989,3.31857,3.32885,6010000.0
2008-08-27 17:10:00,3.32951,3.32951,3.31943,3.32347,6760000.0
2008-08-27 17:11:00,3.33019,3.33027,3.3194,3.3194,8630000.0
2008-08-27 17:12:00,3.3297,3.33114,3.32589,3.3283,5260000.0
2008-08-27 17:13:00,3.32516,3.33288,3.32214,3.33056,7880000.0
2008-08-27 17:14:00,3.32676,3.33107,3.32057,3.32975,6010000.0
2008-08-27 17:15:00,3.33036,3.33036,3.32363,3.32463,4880000.0
2008-08-27 17:16:00,3.32502,3.3304,3.3212,3.3212,5250000.0
2008-08-27 17:17:00,3.32393,3.3306,3.32393,3.32512,5630000.0
2008-08-27 17:18:00,3.32729,3.33157,3.32364,3.32616,7140000.0
2008-08-27 17:19:00,3.32819,3.33385,3.32297,3.32514,12390000.0
2008-08-27 17:20:00,3.33082,3.33082,3.31868,3.32919,6000000.0
2008-08-27 17:21:00,3.32604,3.33508,3.32121,3.32822,8630000.0
2008-08-27 17:22:00,3.32493,3.33112,3.32493,3.33112,6750000.0
2008-08-27 17:23:00,3.32647,3.33139,3.32217,3.33029,6000000.0
2008-08-27 17:24:00,3.32599,3.3311,3.3217,3.32515,7510000.0
2008-08-27 17:25:00,3.32434,3.32979,3.32187,3.32979,4510000.0
2008-08-27 17:26:00,3.32909,3.33136,3.32092,3.33024,7880000.0
2008-08-27 17:27:00,3.32394,3.33384,3.32251,3.3246,6380000.0
2008-08-27 17:28:00,3.31984,3.32917,3.31984,3.3283,5630000.0
2008-08-27 17:29:00,3.32544,3.33,3.32449,3.32923,4510000.0
2008-08-27 17:30:00,3.32985,3.3312,3.32096,3.32604,8260000.0
2008-08-27 17:31:00,3.32632,3.33062,3.32532,3.32532,4880000.0
2008-08-27 17:32:00,3.33136,3.33136,3.32657,3.33038,4880000.0
2008-08-27 17:33:00,3.32576,3.33127,3.32504,3.33025,4890000.0
2008-08-27 17:34:00,3.33054,3.3306,3.32572,3.32572,5640000.0
2008-08-27 17:35:00,3.32874,3.33016,3.32621,3.32718,6380000.0
2008-08-27 17:36:00,3.3304,3.33112,3.32553,3.32553,6010000.0
2008-08-27 17:37:00,3.32426,3.33543,3.32382,3.33255,5260000.0
2008-08-27 17:38:00,3.33027,3.33043,3.32431,3.32835,5250000.0
2008-08-27 17:39:00,3.33021,3.33053,3.32412,3.32913,7880000.0
2008-08-27 17:40:00,3.32991,3.33087,3.32186,3.32994,6760000.0
2008-08-27 17:41:00,3.32839,3.33073,3.32066,3.33073,6010000.0
2008-08-27 17:42:00,3.32505,3.33249,3.32141,3.33024,8250000.0
2008-08-27 17:43:00,3.32673,3.3316,3.32658,3.32703,5630000.0
2008-08-27 17:44:00,3.32635,3.33118,3.32634,3.32634,5260000.0
2008-08-27 17:45:00,3.3278,3.33149,3.3252,3.3307,9750000.0
2008-08-27 17:46:00,3.33012,3.3316,3.32254,3.33076,6760000.0
2008-08-27 17:47:00,3.32308,3.32815,3.32075,3.32577,6000000.0
2008-08-27 17:48:00,3.32813,3.33078,3.32151,3.32983,7890000.0
2008-08-27 17:49:00,3.32637,3.3324,3.3231,3.3231,7510000.0
2008-08-27 17:50:00,3.3217,3.33287,3.3216,3.3216,6380000.0
2008-08-27 17:51:00,3.3291,3.33334,3.32351,3.32787,4880000.0
2008-08-27 17:52:00,3.32426,3.33358,3.32426,3.33282,4140000.0
2008-08-27 17:53:00,3.33601,3.33601,3.32474,3.32988,7130000.0
2008-08-27 17:54:00,3.33503,3.33579,3.32549,3.33437,6750000.0
2008-08-27 17:55:00,3.32558,3.33397,3.32558,3.33215,4880000.0
2008-08-27 17:56:00,3.33343,3.33681,3.3271,3.33324,7130000.0
2008-08-27 17:57:00,3.32945,3.33467,3.32518,3.33052,6000000.0
2008-08-27 17:58:00,3.3347,3.3347,3.32427,3.33461,5630000.0
2008-08-27 17:59:00,3.33353,3.33457,3.32995,3.33421,4880000.0
2008-08-27 18:00:00,3.33495,3.33495,3.32895,3.33352,7500000.0
2008-08-27 18:01:00,3.3249,3.33471,3.32353,3.33022,7130000.0
2008-08-27 18:02:00,3.33152,3.33511,3.326,3.33289,8260000.0
2008-08-27 18:03:00,3.33315,3.3349,3.32931,3.3349,7890000.0
2008-08-27 18:04:00,3.33439,3.33439,3.32266,3.33269,7130000.0
2008-08-27 18:05:00,3.3333,3.3333,3.32163,3.33137,9380000.0
2008-08-27 18:06:00,3.32246,3.33249,3.32246,3.32751,5250000.0
2008-08-27 18:07:00,3.32803,3.33278,3.32261,3.33277,5630000.0
2008-08-27 18:08:00,3.3299,3.33292,3.32971,3.33292,3380000.0
2008-08-27 18:09:00,3.33449,3.33449,3.32873,3.33079,5250000.0
2008-08-27 18:10:00,3.32754,3.33328,3.32555,3.33328,6380000.0
2008-08-27 18:11:00,3.32558,3.33512,3.32558,3.32937,6750000.0
2008-08-27 18:12:00,3.32818,3.33378,3.32402,3.32845,6770000.0
2008-08-27 18:13:00,3.32883,3.33234,3.3247,3.33114,7880000.0
2008-08-27 18:14:00,3.33192,3.33401,3.3245,3.3245,5630000.0
2008-08-27 18:15:00,3.33386,3.33386,3.32478,3.33026,9380000.0
2008-08-27 18:16:00,3.33106,3.33383,3.3242,3.33278,7500000.0
2008-08-27 18:17:00,3.32805,3.33431,3.3241,3.33041,20630000.0
2008-08-27 18:18:00,3.33237,3.33353,3.32649,3.32887,5630000.0
2008-08-27 18:19:00,3.33081,3.33234,3.32162,3.32548,6000000.0
2008-08-27 18:20:00,3.33443,3.33443,3.32926,3.33293,4890000.0
2008-08-27 18:21:00,3.33164,3.33393,3.3301,3.3301,4880000.0
2008-08-27 18:22:00,3.33134,3.33322,3.3227,3.33237,7500000.0
2008-08-27 18:23:00,3.33316,3.33316,3.32745,3.32785,5250000.0
2008-08-27 18:24:00,3.33257,3.33257,3.3271,3.33173,4510000.0
2008-08-27 18:25:00,3.33214,3.33315,3.32925,3.33222,4880000.0
2008-08-27 18:26:00,3.32936,3.33328,3.32877,3.33328,5630000.0
2008-08-27 18:27:00,3.33227,3.33364,3.32426,3.33364,4880000.0
2008-08-27 18:28:00,3.32956,3.33404,3.32768,3.33142,4510000.0
2008-08-27 18:29:00,3.33178,3.33376,3.32262,3.3311,5260000.0
2008-08-27 18:30:00,3.3324,3.3324,3.31948,3.32819,5630000.0
2008-08-27 18:31:00,3.33262,3.3335,3.32556,3.3335,8260000.0
2008-08-27 18:32:00,3.33233,3.33233,3.32131,3.33193,6760000.0
2008-08-27 18:33:00,3.33279,3.33279,3.33117,3.33152,4510000.0
2008-08-27 18:34:00,3.32919,3.33574,3.32552,3.32953,5630000.0
2008-08-27 18:35:00,3.33301,3.3333,3.32392,3.32392,5260000.0
2008-08-27 18:36:00,3.32347,3.33329,3.32342,3.32342,5250000.0
2008-08-27 18:37:00,3.32977,3.33352,3.32849,3.33352,6750000.0
2008-08-27 18:38:00,3.33436,3.33551,3.32514,3.33431,7130000.0
2008-08-27 18:39:00,3.32814,3.33301,3.32267,3.33261,7130000.0
2008-08-27 18:40:00,3.32707,3.33113,3.32113,3.33039,6760000.0
2008-08-27 18:41:00,3.33122,3.33293,3.32909,3.32941,6010000.0
2008-08-27 18:42:00,3.3279,3.33303,3.32442,3.33204,6000000.0
2008-08-27 18:43:00,3.33184,3.33189,3.32594,3.32965,7880000.0
2008-08-27 18:44:00,3.32696,3.33189,3.32696,3.32766,6380000.0
2008-08-27 18:45:00,3.33185,3.33299,3.32753,3.33094,4880000.0
2008-08-27 18:46:00,3.32732,3.33267,3.3228,3.3318,7880000.0
2008-08-27 18:47:00,3.33067,3.33255,3.3256,3.3256,5630000.0
2008-08-27 18:48:00,3.32395,3.33281,3.3234,3.3321,5630000.0
2008-08-27 18:49:00,3.32749,3.33108,3.3214,3.33103,8630000.0
2008-08-27 18:50:00,3.32697,3.33142,3.32278,3.32278,5630000.0
2008-08-27 18:51:00,3.33052,3.33171,3.3269,3.32744,6010000.0
2008-08-27 18:52:00,3.33274,3.33274,3.32221,3.32804,5630000.0
2008-08-27 18:53:00,3.33334,3.33732,3.32437,3.32437,6760000.0
2008-08-27 18:54:00,3.33328,3.33369,3.32196,3.33233,7500000.0
2008-08-27 18:55:00,3.32994,3.33551,3.32657,3.33537,7880000.0
2008-08-27 18:56:00,3.33294,3.33409,3.32436,3.32436,4510000.0
2008-08-27 18:57:00,3.33437,3.33511,3.33106,3.33453,3750000.0
2008-08-27 18:58:00,3.32879,3.33325,3.3235,3.32994,9030000.0
2008-08-27 18:59:00,3.33195,3.33489,3.32724,3.33449,13880000.0
2008-08-27 19:00:00,3.33304,3.33829,3.32462,3.32462,13500000.0
2008-08-27 19:01:00,3.33422,3.33422,3.33022,3.33324,8250000.0
2008-08-27 19:02:00,3.33026,3.33926,3.32659,3.33078,10510000.0
2008-08-27 19:03:00,3.32952,3.3353,3.32944,3.33295,7890000.0
2008-08-27 19:04:00,3.33053,3.33435,3.32498,3.33028,8250000.0
2008-08-27 19:05:00,3.33403,3.33427,3.32293,3.32877,9000000.0
2008-08-27 19:06:00,3.33075,3.33358,3.32747,3.33001,7140000.0
2008-08-27 19:07:00,3.33328,3.33449,3.3298,3.33449,6010000.0
2008-08-27 19:08:00,3.33223,3.33869,3.32573,3.33545,7510000.0
2008-08-27 19:09:00,3.32753,3.33325,3.3223,3.33309,7500000.0
2008-08-27 19:10:00,3.3326,3.3342,3.3305,3.33261,4880000.0
2008-08-27 19:11:00,3.32626,3.33442,3.32306,3.32306,11630000.0
2008-08-27 19:12:00,3.33094,3.33358,3.32218,3.32815,9010000.0
2008-08-27 19:13:00,3.33178,3.3343,3.33028,3.33272,3750000.0
2008-08-27 19:14:00,3.33392,3.33419,3.3323,3.3323,6380000.0
2008-08-27 19:15:00,3.33198,3.33432,3.32227,3.32227,9400000.0
2008-08-27 19:16:00,3.33193,3.33527,3.32936,3.33063,9000000.0
2008-08-27 19:17:00,3.33016,3.33589,3.32378,3.33034,5630000.0
2008-08-27 19:18:00,3.33355,3.33413,3.32998,3.33399,7130000.0
2008-08-27 19:19:00,3.33301,3.33529,3.32546,3.32944,12010000.0
2008-08-27 19:20:00,3.32877,3.33418,3.32877,3.33257,3750000.0
2008-08-27 19:21:00,3.33422,3.33422,3.32804,3.33313,6000000.0
2008-08-27 19:22:00,3.32951,3.33509,3.32951,3.33509,5260000.0
2008-08-27 19:23:00,3.33405,3.33492,3.32788,3.33406,9390000.0
2008-08-27 19:24:00,3.33523,3.336,3.32577,3.33429,9010000.0
2008-08-27 19:25:00,3.33303,3.33354,3.32742,3.33354,8630000.0
2008-08-27 19:26:00,3.33544,3.33621,3.32605,3.33063,6760000.0
2008-08-27 19:27:00,3.32875,3.33462,3.32504,3.33462,7880000.0
2008-08-27 19:28:00,3.32512,3.33533,3.32512,3.33112,5260000.0
2008-08-27 19:29:00,3.32473,3.33349,3.32383,3.32928,7510000.0
2008-08-27 19:30:00,3.3353,3.33926,3.33168,3.33699,6750000.0
2008-08-27 19:31:00,3.33606,3.3374,3.32939,3.3374,8270000.0
2008-08-27 19:32:00,3.32841,3.3394,3.32746,3.33716,7510000.0
2008-08-27 19:33:00,3.33126,3.33616,3.33126,3.33616,4880000.0
2008-08-27 19:34:00,3.33099,3.33405,3.33048,3.33048,5630000.0
2008-08-27 19:35:00,3.32845,3.33435,3.32845,3.3332,4880000.0
2008-08-27 19:36:00,3.32001,3.33302,3.32001,3.33302,5250000.0
2008-08-27 19:37:00,3.32897,3.3333,3.32772,3.3333,3380000.0
2008-08-27 19:38:00,3.33288,3.33358,3.32935,3.33064,5630000.0
2008-08-27 19:39:00,3.32987,3.33268,3.32243,3.33027,6010000.0
2008-08-27 19:40:00,3.33158,3.33158,3.32371,3.32919,5250000.0
2008-08-27 19:41:00,3.329,3.33214,3.32188,3.32495,6380000.0
2008-08-27 19:42:00,3.33227,3.33227,3.32125,3.32262,7510000.0
2008-08-27 19:43:00,3.33273,3.33365,3.32432,3.33149,4510000.0
2008-08-27 19:44:00,3.32721,3.33221,3.3204,3.33185,4500000.0
2008-08-27 19:45:00,3.33018,3.33416,3.33018,3.33324,5630000.0
2008-08-27 19:46:00,3.32381,3.33431,3.32381,3.3282,7130000.0
2008-08-27 19:47:00,3.32806,3.33442,3.3254,3.32939,8250000.0
2008-08-27 19:48:00,3.33272,3.33272,3.32558,3.33128,6380000.0
2008-08-27 19:49:00,3.33077,3.33488,3.32511,3.33488,4890000.0
2008-08-27 19:50:00,3.33275,3.33275,3.3213,3.33174,6380000.0
2008-08-27 19:51:00,3.32933,3.33054,3.31716,3.32687,12010000.0
2008-08-27 19:52:00,3.33204,3.33275,3.32361,3.3304,6010000.0
2008-08-27 19:54:00,3.32405,3.33325,3.32405,3.33064,4500000.0
2008-08-27 19:55:00,3.33402,3.33528,3.32611,3.33447,5250000.0
2008-08-27 19:56:00,3.33072,3.33678,3.32973,3.33678,7880000.0
2008-08-27 19:57:00,3.33538,3.33561,3.32812,3.33466,9760000.0
2008-08-27 19:58:00,3.33028,3.337,3.32573,3.33168,9380000.0
2008-08-27 19:59:00,3.32502,3.33592,3.32502,3.33077,13500000.0
2008-08-27 20:00:00,3.33705,3.33705,3.33039,3.33522,3750000.0
2008-08-27 20:01:00,3.33541,3.33541,3.32174,3.32907,12770000.0
2008-08-27 20:02:00,3.33614,3.33614,3.33367,3.33404,4130000.0
2008-08-27 20:03:00,3.33475,3.33554,3.32524,3.33476,6010000.0
2008-08-27 20:04:00,3.33416,3.33572,3.33076,3.33258,5250000.0
2008-08-27 20:05:00,3.33052,3.33818,3.33052,3.33573,6000000.0
2008-08-27 20:06:00,3.33373,3.33373,3.32131,3.32985,7510000.0
2008-08-27 20:07:00,3.3333,3.33679,3.32928,3.33046,5260000.0
2008-08-27 20:08:00,3.33339,3.33339,3.32419,3.32787,8260000.0
2008-08-27 20:09:00,3.3292,3.3346,3.3292,3.33316,5250000.0
2008-08-27 20:10:00,3.33269,3.334,3.33184,3.33267,4130000.0
2008-08-27 20:11:00,3.32882,3.33572,3.32804,3.33347,7130000.0
2008-08-27 20:12:00,3.32214,3.3342,3.32214,3.32381,5260000.0
2008-08-27 20:13:00,3.33151,3.33534,3.33151,3.33369,4500000.0
2008-08-27 20:14:00,3.33157,3.3409,3.32752,3.33375,15010000.0
2008-08-27 20:15:00,3.32837,3.33798,3.32837,3.33636,4880000.0
2008-08-27 20:16:00,3.33288,3.33429,3.32537,3.33429,5250000.0
2008-08-27 20:17:00,3.33275,3.33563,3.33011,3.33031,5260000.0
2008-08-27 20:18:00,3.33599,3.33657,3.32654,3.33012,5260000.0
2008-08-27 20:19:00,3.33232,3.33479,3.32478,3.32925,6760000.0
2008-08-27 20:20:00,3.33394,3.33394,3.32854,3.33017,6760000.0
2008-08-27 20:21:00,3.33246,3.33408,3.32378,3.33408,4130000.0
2008-08-27 20:22:00,3.33343,3.33422,3.32463,3.3334,6390000.0
2008-08-27 20:23:00,3.32631,3.33474,3.32631,3.33233,6000000.0
2008-08-27 20:24:00,3.32522,3.33526,3.32522,3.33062,5250000.0
2008-08-27 20:25:00,3.33117,3.33117,3.32048,3.32833,10130000.0
2008-08-27 20:26:00,3.33521,3.34078,3.32897,3.33612,6380000.0
2008-08-27 20:27:00,3.32897,3.3357,3.32506,3.32506,6750000.0
2008-08-27 20:28:00,3.33309,3.33383,3.32345,3.33232,10510000.0
2008-08-27 20:29:00,3.32854,3.3371,3.32854,3.33396,5250000.0
2008-08-27 20:30:00,3.32776,3.3362,3.3247,3.33456,4890000.0
2008-08-27 20:31:00,3.32956,3.33385,3.32833,3.32843,4130000.0
2008-08-27 20:32:00,3.334,3.33566,3.32403,3.33424,13130000.0
2008-08-27 20:33:00,3.32367,3.33309,3.3235,3.33011,3380000.0
2008-08-27 20:34:00,3.33314,3.33599,3.32457,3.32457,10130000.0
2008-08-27 20:35:00,3.33441,3.33496,3.32941,3.33496,5630000.0
2008-08-27 20:36:00,3.33358,3.33485,3.33119,3.33263,4880000.0
2008-08-27 20:37:00,3.33413,3.33413,3.3241,3.33293,5250000.0
2008-08-27 20:38:00,3.3325,3.33347,3.32376,3.33347,3380000.0
2008-08-27 20:39:00,3.3324,3.33282,3.33212,3.33282,2630000.0
2008-08-27 20:40:00,3.32737,3.33283,3.32711,3.33088,6000000.0
2008-08-27 20:41:00,3.33295,3.33332,3.32758,3.32801,6000000.0
2008-08-27 20:42:00,3.3287,3.33459,3.32784,3.32988,4510000.0
2008-08-27 20:43:00,3.32862,3.3324,3.32785,3.3324,4880000.0
2008-08-27 20:44:00,3.33352,3.33352,3.32288,3.33235,10140000.0
2008-08-27 20:45:00,3.3256,3.3351,3.3256,3.3351,1500000.0
2008-08-27 20:46:00,3.33412,3.33652,3.32508,3.33235,7880000.0
2008-08-27 20:47:00,3.33178,3.33178,3.32069,3.3261,7130000.0
2008-08-27 20:48:00,3.3288,3.33293,3.3288,3.33278,3380000.0
2008-08-27 20:49:00,3.33119,3.334,3.32424,3.32424,6380000.0
2008-08-27 20:50:00,3.3331,3.3331,3.32327,3.32935,4880000.0
2008-08-27 20:51:00,3.33246,3.33375,3.32738,3.33185,7500000.0
2008-08-27 20:52:00,3.32331,3.33297,3.32331,3.33163,5250000.0
2008-08-27 20:53:00,3.324,3.3325,3.32339,3.32339,3000000.0
2008-08-27 20:54:00,3.32766,3.3321,3.32272,3.3321,4880000.0
2008-08-27 20:55:00,3.32651,3.33139,3.31918,3.33139,4500000.0
2008-08-27 20:56:00,3.33159,3.33164,3.32694,3.33074,6760000.0
2008-08-27 20:57:00,3.33354,3.33436,3.32824,3.32833,5630000.0
2008-08-27 20:58:00,3.32972,3.32972,3.31925,3.32518,5260000.0
2008-08-27 20:59:00,3.33212,3.3328,3.322,3.33217,10140000.0
2008-08-27 21:00:00,3.3319,3.33357,3.32941,3.33282,3000000.0
2008-08-27 21:01:00,3.33288,3.33288,3.32065,3.32931,5630000.0
2008-08-27 21:02:00,3.32963,3.33192,3.32182,3.32213,6010000.0
2008-08-27 21:03:00,3.33025,3.33275,3.32725,3.32725,3380000.0
2008-08-27 21:04:00,3.33229,3.33305,3.32884,3.32884,3750000.0
2008-08-27 21:05:00,3.32553,3.3331,3.32553,3.33193,5630000.0
2008-08-27 21:06:00,3.33174,3.33174,3.32215,3.32215,3380000.0
2008-08-27 21:07:00,3.32996,3.33367,3.32375,3.33062,5260000.0
2008-08-27 21:08:00,3.33174,3.33184,3.32181,3.32871,6000000.0
2008-08-27 21:09:00,3.32885,3.32977,3.32118,3.32949,5630000.0
2008-08-27 21:10:00,3.32896,3.33313,3.32783,3.33056,6010000.0
2008-08-27 21:11:00,3.33351,3.33552,3.32367,3.32367,14630000.0
2008-08-27 21:12:00,3.32726,3.33173,3.32117,3.33169,9390000.0
2008-08-27 21:13:00,3.33104,3.33188,3.32643,3.33028,4500000.0
2008-08-27 21:14:00,3.3299,3.33129,3.3204,3.32195,8630000.0
2008-08-27 21:15:00,3.33416,3.33416,3.32541,3.3295,6000000.0
2008-08-27 21:16:00,3.32583,3.3298,3.32553,3.3298,3000000.0
2008-08-27 21:17:00,3.33145,3.33183,3.32621,3.32806,5250000.0
2008-08-27 21:18:00,3.33032,3.33032,3.32423,3.32801,4500000.0
2008-08-27 21:19:00,3.33119,3.3319,3.32633,3.32797,5630000.0
2008-08-27 21:20:00,3.33104,3.33209,3.32246,3.33199,3390000.0
2008-08-27 21:21:00,3.32322,3.33037,3.32245,3.32739,3750000.0
2008-08-27 21:22:00,3.33003,3.33151,3.32598,3.32761,4880000.0
2008-08-27 21:23:00,3.32206,3.33356,3.32206,3.33356,3760000.0
2008-08-27 21:24:00,3.33244,3.33257,3.3277,3.3277,3750000.0
2008-08-27 21:25:00,3.32911,3.3307,3.32139,3.3305,7140000.0
2008-08-27 21:26:00,3.33145,3.33252,3.32751,3.33122,5260000.0
2008-08-27 21:27:00,3.33055,3.33127,3.32617,3.32617,3380000.0
2008-08-27 21:28:00,3.33037,3.33143,3.32422,3.33143,4880000.0
2008-08-27 21:29:00,3.33047,3.33281,3.32048,3.32279,12010000.0
2008-08-27 21:30:00,3.33074,3.33323,3.33067,3.33323,3380000.0
2008-08-27 21:31:00,3.32704,3.3328,3.32704,3.33191,3750000.0
2008-08-27 21:32:00,3.32543,3.33171,3.32543,3.33018,6380000.0
2008-08-27 21:33:00,3.3303,3.33258,3.33018,3.33223,5630000.0
2008-08-27 21:34:00,3.32641,3.33122,3.32175,3.33122,5630000.0
2008-08-27 21:35:00,3.33263,3.33368,3.32663,3.32879,6000000.0
2008-08-27 21:36:00,3.3302,3.33144,3.32743,3.32743,3750000.0
2008-08-27 21:37:00,3.33022,3.33178,3.32521,3.3284,6000000.0
2008-08-27 21:38:00,3.33209,3.33209,3.32234,3.32234,4880000.0
2008-08-27 21:39:00,3.33192,3.3325,3.32254,3.32254,4880000.0
2008-08-27 21:40:00,3.33205,3.33205,3.3307,3.3307,1500000.0
2008-08-27 21:41:00,3.33254,3.33254,3.32387,3.32871,4880000.0
2008-08-27 21:42:00,3.33017,3.33032,3.32635,3.33032,2250000.0
2008-08-27 21:43:00,3.33215,3.33343,3.33036,3.33134,4510000.0
2008-08-27 21:44:00,3.33052,3.33052,3.31771,3.32861,12390000.0
2008-08-27 21:45:00,3.33393,3.33393,3.32754,3.33069,4130000.0
2008-08-27 21:46:00,3.33196,3.33372,3.32696,3.33372,6380000.0
2008-08-27 21:47:00,3.33319,3.33319,3.32499,3.33247,3380000.0
2008-08-27 21:48:00,3.32365,3.3332,3.32209,3.33227,4880000.0
2008-08-27 21:49:00,3.33059,3.33059,3.32516,3.32516,3760000.0
2008-08-27 21:50:00,3.33185,3.33185,3.32694,3.33127,3760000.0
2008-08-27 21:51:00,3.33137,3.33211,3.33056,3.331,5250000.0
2008-08-27 21:52:00,3.33162,3.33162,3.32631,3.3265,3010000.0
2008-08-27 21:53:00,3.32337,3.33322,3.3214,3.3214,6010000.0
2008-08-27 21:54:00,3.3275,3.33156,3.3211,3.33156,4510000.0
2008-08-27 21:55:00,3.33133,3.33353,3.3238,3.33101,4500000.0
2008-08-27 21:56:00,3.33185,3.33236,3.32069,3.33212,3760000.0
2008-08-27 21:57:00,3.3287,3.33329,3.32333,3.33018,4880000.0
2008-08-27 21:58:00,3.33119,3.33425,3.32369,3.32369,5630000.0
2008-08-27 21:59:00,3.33052,3.33404,3.32179,3.32253,9380000.0
2008-08-27 22:00:00,3.33086,3.33572,3.32633,3.32899,6000000.0
2008-08-27 22:01:00,3.33388,3.334,3.32193,3.33219,7500000.0
2008-08-27 22:02:00,3.33061,3.33061,3.32131,3.32906,3750000.0
2008-08-27 22:03:00,3.32746,3.33315,3.32715,3.32715,4130000.0
2008-08-27 22:04:00,3.32876,3.33165,3.32704,3.33083,3380000.0
2008-08-27 22:05:00,3.32126,3.33005,3.32065,3.32731,7500000.0
2008-08-27 22:06:00,3.33284,3.33284,3.3256,3.32965,4500000.0
2008-08-27 22:07:00,3.33049,3.33192,3.33049,3.33102,2630000.0
2008-08-27 22:08:00,3.33231,3.33231,3.32989,3.33198,2260000.0
2008-08-27 22:09:00,3.32582,3.33191,3.32414,3.33088,5250000.0
2008-08-27 22:10:00,3.32424,3.3315,3.32424,3.32995,3760000.0
2008-08-27 22:11:00,3.33177,3.33177,3.32611,3.32953,6000000.0
2008-08-27 22:12:00,3.3313,3.3313,3.32052,3.32187,3750000.0
2008-08-27 22:13:00,3.33329,3.33528,3.32775,3.32775,5640000.0
2008-08-27 22:14:00,3.33125,3.33133,3.3185,3.32182,12390000.0
2008-08-27 22:15:00,3.33346,3.33346,3.32685,3.32734,3750000.0
2008-08-27 22:16:00,3.3314,3.33299,3.3274,3.32868,5630000.0
2008-08-27 22:17:00,3.33194,3.33198,3.32842,3.33069,3010000.0
2008-08-27 22:18:00,3.33211,3.33265,3.32236,3.32289,13140000.0
2008-08-27 22:19:00,3.33278,3.3344,3.32322,3.33216,6750000.0
2008-08-27 22:20:00,3.33322,3.33681,3.32417,3.32999,6010000.0
2008-08-27 22:21:00,3.33132,3.33147,3.32704,3.33069,3750000.0
2008-08-27 22:22:00,3.32664,3.33165,3.32117,3.33165,6390000.0
2008-08-27 22:23:00,3.33226,3.33312,3.32326,3.3324,6020000.0
2008-08-27 22:24:00,3.32607,3.33292,3.32607,3.32879,4500000.0
2008-08-27 22:25:00,3.32613,3.33422,3.32282,3.32399,4130000.0
2008-08-27 22:26:00,3.32945,3.33108,3.32261,3.32261,4500000.0
2008-08-27 22:27:00,3.32944,3.33047,3.31999,3.32976,4880000.0
2008-08-27 22:28:00,3.33153,3.33208,3.32622,3.33009,6380000.0
2008-08-27 22:29:00,3.33165,3.33233,3.32211,3.33028,7510000.0
2008-08-27 22:30:00,3.33188,3.33457,3.32706,3.33195,3750000.0
2008-08-27 22:31:00,3.33075,3.33075,3.31926,3.33058,4510000.0
2008-08-27 22:32:00,3.3273,3.33146,3.32626,3.33047,5630000.0
2008-08-27 22:33:00,3.3227,3.33239,3.3227,3.32959,5250000.0
2008-08-27 22:34:00,3.33082,3.33168,3.32469,3.32469,5250000.0
2008-08-27 22:35:00,3.33237,3.33237,3.32072,3.32072,5260000.0
2008-08-27 22:36:00,3.33126,3.33195,3.32695,3.33097,4130000.0
2008-08-27 22:37:00,3.33269,3.33269,3.32238,3.32547,7880000.0
2008-08-27 22:38:00,3.32825,3.33134,3.32326,3.33131,4880000.0
2008-08-27 22:39:00,3.33002,3.33192,3.32601,3.32951,6010000.0
2008-08-27 22:40:00,3.33078,3.33208,3.32674,3.33048,4880000.0
2008-08-27 22:41:00,3.33209,3.33215,3.32531,3.32531,5250000.0
2008-08-27 22:42:00,3.32987,3.33184,3.32987,3.33158,3380000.0
2008-08-27 22:43:00,3.33293,3.33293,3.32312,3.33267,4510000.0
2008-08-27 22:44:00,3.33238,3.33373,3.32317,3.3269,10520000.0
2008-08-27 22:45:00,3.33133,3.33303,3.3273,3.32913,3380000.0
2008-08-27 22:46:00,3.32803,3.33264,3.32803,3.3309,4880000.0
2008-08-27 22:47:00,3.3284,3.33335,3.3279,3.3318,7130000.0
2008-08-27 22:48:00,3.33053,3.33173,3.32261,3.3305,4510000.0
2008-08-27 22:49:00,3.3312,3.33182,3.32935,3.33071,2630000.0
2008-08-27 22:50:00,3.33095,3.33145,3.32585,3.33133,6010000.0
2008-08-27 22:51:00,3.33173,3.3325,3.32273,3.33196,5250000.0
2008-08-27 22:52:00,3.32987,3.33093,3.32137,3.33011,3380000.0
2008-08-27 22:53:00,3.32928,3.33184,3.32636,3.33117,3750000.0
2008-08-27 22:55:00,3.32899,3.33116,3.32454,3.32974,4500000.0
2008-08-27 22:56:00,3.32948,3.33068,3.31928,3.32926,7510000.0
2008-08-27 22:57:00,3.32712,3.332,3.32102,3.32114,9020000.0
2008-08-27 22:59:00,3.3254,3.32955,3.31638,3.3251,16530000.0
2008-08-27 23:00:00,3.33006,3.33276,3.32333,3.32623,5640000.0
2008-08-27 23:01:00,3.33266,3.33416,3.32662,3.32699,5630000.0
2008-08-27 23:02:00,3.32706,3.33181,3.32323,3.33002,7130000.0
2008-08-27 23:03:00,3.33106,3.33195,3.32231,3.3263,5260000.0
2008-08-27 23:04:00,3.32705,3.33188,3.32637,3.32998,6750000.0
2008-08-27 23:05:00,3.33253,3.33543,3.32522,3.32522,7130000.0
2008-08-27 23:06:00,3.32849,3.33279,3.32794,3.33005,3760000.0
2008-08-27 23:07:00,3.32834,3.33058,3.32196,3.32196,3750000.0
2008-08-27 23:08:00,3.33202,3.33202,3.32208,3.32626,6380000.0
2008-08-27 23:09:00,3.32695,3.333,3.32195,3.32195,4510000.0
2008-08-27 23:10:00,3.32534,3.33076,3.31664,3.32242,8250000.0
2008-08-27 23:11:00,3.3217,3.33128,3.31972,3.32671,7130000.0
2008-08-27 23:12:00,3.32777,3.33188,3.3222,3.33019,8250000.0
2008-08-27 23:13:00,3.33243,3.33428,3.32355,3.32971,8630000.0
2008-08-27 23:14:00,3.3314,3.33183,3.32142,3.33094,13520000.0
2008-08-27 23:15:00,3.33504,3.33504,3.32657,3.32657,3750000.0
2008-08-27 23:16:00,3.32322,3.33111,3.32322,3.33111,5630000.0
2008-08-27 23:18:00,3.33162,3.33162,3.32132,3.32222,10140000.0
2008-08-27 23:19:00,3.33216,3.33349,3.32703,3.32703,6380000.0
2008-08-27 23:20:00,3.32213,3.33203,3.32213,3.32677,7130000.0
2008-08-27 23:21:00,3.33105,3.33341,3.32375,3.32949,5630000.0
2008-08-27 23:22:00,3.32888,3.33106,3.32731,3.33035,4880000.0
2008-08-27 23:23:00,3.33147,3.33154,3.32609,3.32609,5260000.0
2008-08-27 23:24:00,3.33177,3.33495,3.32804,3.33236,9760000.0
2008-08-27 23:26:00,3.33172,3.33172,3.32142,3.32232,7880000.0
2008-08-27 23:28:00,3.33194,3.33767,3.32357,3.32378,7510000.0
2008-08-27 23:29:00,3.33045,3.33368,3.32365,3.32433,7510000.0
2008-08-27 23:30:00,3.32656,3.33314,3.32656,3.33314,2250000.0
2008-08-27 23:31:00,3.33232,3.33369,3.33232,3.33369,1500000.0
2008-08-27 23:32:00,3.33376,3.33426,3.3239,3.32444,7140000.0
2008-08-27 23:34:00,3.32431,3.33315,3.32431,3.32739,5260000.0
2008-08-27 23:35:00,3.32782,3.33002,3.32179,3.32179,4130000.0
2008-08-27 23:36:00,3.3336,3.33379,3.32331,3.32429,9760000.0
2008-08-27 23:37:00,3.32832,3.33063,3.32832,3.33063,1500000.0
2008-08-27 23:38:00,3.3296,3.33232,3.32675,3.32952,6750000.0
2008-08-27 23:39:00,3.32734,3.33286,3.32734,3.33193,4500000.0
2008-08-27 23:41:00,3.33053,3.33187,3.32736,3.32871,6380000.0
2008-08-27 23:42:00,3.32244,3.33172,3.32244,3.3308,5260000.0
2008-08-27 23:43:00,3.3273,3.33179,3.32691,3.33174,7500000.0
2008-08-27 23:44:00,3.33069,3.33493,3.32452,3.33314,6380000.0
2008-08-27 23:45:00,3.33546,3.33683,3.32712,3.33277,4880000.0
2008-08-27 23:47:00,3.32809,3.33262,3.32525,3.32525,6750000.0
2008-08-27 23:48:00,3.33192,3.33192,3.32482,3.33068,6010000.0
2008-08-27 23:49:00,3.33165,3.33195,3.32243,3.32715,11630000.0
2008-08-27 23:50:00,3.32617,3.33065,3.31798,3.33065,5250000.0
2008-08-27 23:51:00,3.32647,3.33065,3.32601,3.33039,6000000.0
2008-08-27 23:53:00,3.33079,3.33079,3.32628,3.32761,3000000.0
2008-08-27 23:54:00,3.33192,3.33192,3.32224,3.33116,1880000.0
2008-08-27 23:55:00,3.32702,3.33246,3.3236,3.33239,4130000.0
2008-08-27 23:56:00,3.33142,3.33142,3.32825,3.33032,3380000.0
2008-08-27 23:57:00,3.33178,3.33207,3.32659,3.32833,4890000.0
2008-08-27 23:58:00,3.33136,3.33209,3.32656,3.33209,4880000.0
2008-08-27 23:59:00,3.32917,3.33023,3.31946,3.32079,10140000.0
2008-08-28 00:00:00,3.33457,3.33457,3.32216,3.32685,6010000.0
2008-08-28 00:01:00,3.32666,3.33299,3.32666,3.33245,4880000.0
2008-08-28 00:02:00,3.32624,3.33128,3.32599,3.32666,4500000.0
2008-08-28 00:04:00,3.31981,3.32864,3.31567,3.31567,6000000.0
2008-08-28 00:05:00,3.33285,3.33536,3.32456,3.33099,8250000.0
2008-08-28 00:06:00,3.32908,3.32908,3.32124,3.32183,6000000.0
2008-08-28 00:08:00,3.32434,3.3286,3.32434,3.3286,2630000.0
2008-08-28 00:09:00,3.33179,3.33209,3.32967,3.3315,3390000.0
2008-08-28 00:10:00,3.33277,3.33305,3.32182,3.32331,3380000.0
2008-08-28 00:11:00,3.32501,3.33063,3.32501,3.33063,3380000.0
2008-08-28 00:12:00,3.33102,3.33102,3.31702,3.3206,11270000.0
2008-08-28 00:13:00,3.33136,3.33236,3.32315,3.33042,3750000.0
2008-08-28 00:14:00,3.32995,3.33027,3.32001,3.32831,6000000.0
2008-08-28 00:15:00,3.32961,3.33308,3.32117,3.32117,3380000.0
2008-08-28 00:16:00,3.32283,3.33325,3.32259,3.32259,5260000.0
2008-08-28 00:18:00,3.33192,3.33209,3.32341,3.32717,5640000.0
2008-08-28 00:19:00,3.32795,3.32922,3.32094,3.32094,6760000.0
2008-08-28 00:20:00,3.33144,3.33144,3.32202,3.32202,1500000.0
2008-08-28 00:24:00,3.33058,3.3334,3.3236,3.33032,7880000.0
2008-08-28 00:25:00,3.33005,3.33222,3.32962,3.32994,5630000.0
2008-08-28 00:26:00,3.33131,3.33183,3.32129,3.32967,9380000.0
2008-08-28 00:27:00,3.32145,3.3291,3.32145,3.32513,4500000.0
2008-08-28 00:28:00,3.32182,3.33119,3.32182,3.33119,2250000.0
2008-08-28 00:29:00,3.33142,3.33142,3.32112,3.32951,10880000.0
2008-08-28 00:30:00,3.33077,3.33319,3.32398,3.32862,3750000.0
2008-08-28 00:31:00,3.33073,3.33182,3.32431,3.33114,4880000.0
2008-08-28 00:32:00,3.32699,3.33188,3.3221,3.32211,8260000.0
2008-08-28 00:33:00,3.32216,3.33298,3.32216,3.33225,3760000.0
2008-08-28 00:34:00,3.33056,3.33163,3.32203,3.32203,5630000.0
2008-08-28 00:35:00,3.32169,3.3315,3.32121,3.33029,7510000.0
2008-08-28 00:36:00,3.33033,3.33197,3.32218,3.33193,5250000.0
2008-08-28 00:37:00,3.3263,3.3295,3.32391,3.32728,6380000.0
2008-08-28 00:38:00,3.33177,3.33177,3.32782,3.32782,2250000.0
2008-08-28 00:39:00,3.32588,3.33133,3.32519,3.32519,4130000.0
2008-08-28 00:40:00,3.32865,3.33159,3.32443,3.33004,7880000.0
2008-08-28 00:41:00,3.32722,3.33118,3.32131,3.32577,8250000.0
2008-08-28 00:42:00,3.32986,3.32986,3.31899,3.32978,7130000.0
2008-08-28 00:43:00,3.32644,3.33121,3.3263,3.3263,6760000.0
2008-08-28 00:44:00,3.33178,3.33373,3.32186,3.3277,11250000.0
2008-08-28 00:45:00,3.32736,3.3304,3.32462,3.3304,3750000.0
2008-08-28 00:46:00,3.32735,3.33004,3.32348,3.32554,4880000.0
2008-08-28 00:47:00,3.32479,3.32829,3.32479,3.32682,3000000.0
2008-08-28 00:48:00,3.32439,3.32463,3.32336,3.32463,2250000.0
2008-08-28 00:51:00,3.33062,3.33062,3.32449,3.32893,4500000.0
2008-08-28 00:52:00,3.33113,3.33121,3.33113,3.33121,1500000.0
2008-08-28 00:53:00,3.33007,3.33185,3.33,3.33009,4130000.0
2008-08-28 00:54:00,3.32143,3.33137,3.32078,3.33137,4130000.0
2008-08-28 00:55:00,3.32815,3.3364,3.32309,3.32309,13140000.0
2008-08-28 00:57:00,3.32182,3.33062,3.32182,3.32716,8250000.0
2008-08-28 00:58:00,3.32674,3.33255,3.31931,3.32158,12750000.0
2008-08-28 00:59:00,3.33035,3.33237,3.32202,3.33074,7880000.0
2008-08-28 01:00:00,3.32772,3.33475,3.32772,3.32779,5250000.0
2008-08-28 01:01:00,3.32861,3.33036,3.32631,3.33027,6010000.0
2008-08-28 01:02:00,3.32072,3.33256,3.32072,3.33256,7140000.0
2008-08-28 01:03:00,3.32867,3.32867,3.31939,3.31939,8250000.0
2008-08-28 01:04:00,3.31975,3.33242,3.31761,3.32197,6000000.0
2008-08-28 01:05:00,3.33168,3.33319,3.31979,3.32192,9380000.0
2008-08-28 01:06:00,3.331,3.331,3.32576,3.33029,3380000.0
2008-08-28 01:07:00,3.32547,3.33069,3.32547,3.32712,3750000.0
2008-08-28 01:08:00,3.32143,3.33142,3.31935,3.32631,6000000.0
2008-08-28 01:09:00,3.33135,3.33231,3.32214,3.32643,7500000.0
2008-08-28 01:10:00,3.33003,3.33003,3.32378,3.32768,2250000.0
2008-08-28 01:12:00,3.33109,3.33109,3.32005,3.32903,7880000.0
2008-08-28 01:15:00,3.32682,3.33625,3.32682,3.33479,4500000.0
2008-08-28 01:16:00,3.32079,3.3309,3.32079,3.32636,4500000.0
2008-08-28 01:17:00,3.32582,3.33098,3.31954,3.321,7130000.0
2008-08-28 01:18:00,3.32062,3.32382,3.32008,3.32309,3000000.0
2008-08-28 01:19:00,3.32999,3.33115,3.32162,3.32956,5630000.0
2008-08-28 01:20:00,3.32506,3.32961,3.31871,3.32961,6750000.0
2008-08-28 01:21:00,3.32915,3.33036,3.32355,3.32492,5640000.0
2008-08-28 01:22:00,3.33091,3.33091,3.32071,3.32519,6000000.0
2008-08-28 01:23:00,3.32901,3.3295,3.31871,3.32947,5630000.0
2008-08-28 01:24:00,3.32719,3.33146,3.3258,3.33113,6000000.0
2008-08-28 01:25:00,3.32877,3.32877,3.32071,3.32587,4500000.0
2008-08-28 01:26:00,3.32478,3.32538,3.31582,3.32147,6750000.0
2008-08-28 01:27:00,3.32743,3.33223,3.3248,3.33069,6380000.0
2008-08-28 01:28:00,3.33149,3.33269,3.32177,3.33269,9770000.0
2008-08-28 01:29:00,3.33081,3.33081,3.32148,3.32551,6380000.0
2008-08-28 01:30:00,3.33328,3.33403,3.32414,3.33184,6750000.0
2008-08-28 01:31:00,3.32983,3.32983,3.31861,3.32817,6010000.0
2008-08-28 01:32:00,3.32897,3.32989,3.32091,3.32929,5250000.0
2008-08-28 01:33:00,3.32572,3.3354,3.32572,3.33026,6000000.0
2008-08-28 01:34:00,3.32686,3.33016,3.32144,3.33016,4500000.0
2008-08-28 01:35:00,3.32633,3.33258,3.32411,3.32636,8250000.0
2008-08-28 01:36:00,3.32875,3.33226,3.3228,3.32621,7880000.0
2008-08-28 01:37:00,3.32463,3.33125,3.32463,3.32771,3380000.0
2008-08-28 01:38:00,3.32937,3.33111,3.32198,3.33076,4130000.0
2008-08-28 01:39:00,3.32597,3.33028,3.31964,3.32938,4500000.0
2008-08-28 01:40:00,3.33029,3.33121,3.32044,3.32586,5630000.0
2008-08-28 01:41:00,3.32717,3.33222,3.32663,3.33137,4880000.0
2008-08-28 01:42:00,3.32984,3.32984,3.32172,3.32904,4130000.0
2008-08-28 01:43:00,3.3262,3.32945,3.31656,3.32819,6000000.0
2008-08-28 01:44:00,3.33134,3.33134,3.31972,3.32043,12390000.0
2008-08-28 01:45:00,3.33396,3.33396,3.32196,3.32196,6750000.0
2008-08-28 01:46:00,3.32927,3.33138,3.32797,3.33138,3380000.0
2008-08-28 01:47:00,3.32846,3.32846,3.32414,3.3264,3750000.0
2008-08-28 01:48:00,3.33039,3.33218,3.32464,3.33218,3750000.0
2008-08-28 01:49:00,3.32593,3.33139,3.32593,3.33139,3750000.0
2008-08-28 01:50:00,3.33109,3.33109,3.32007,3.3213,5260000.0
2008-08-28 01:51:00,3.33093,3.33093,3.3251,3.3264,5250000.0
2008-08-28 01:52:00,3.32734,3.33358,3.32347,3.33168,6000000.0
2008-08-28 01:53:00,3.33079,3.33079,3.32108,3.32938,5250000.0
2008-08-28 01:54:00,3.32722,3.33038,3.31896,3.32943,5630000.0
2008-08-28 01:55:00,3.33156,3.33199,3.32141,3.32141,6000000.0
2008-08-28 01:56:00,3.32755,3.33205,3.32633,3.33003,5630000.0
2008-08-28 01:57:00,3.3311,3.33111,3.32626,3.32761,5260000.0
2008-08-28 01:58:00,3.33127,3.33127,3.32154,3.32998,2630000.0
2008-08-28 02:01:00,3.33104,3.33127,3.3215,3.33037,3380000.0
2008-08-28 02:02:00,3.32568,3.32991,3.32568,3.32723,3380000.0
2008-08-28 02:03:00,3.3292,3.33129,3.32179,3.33064,6000000.0
2008-08-28 02:04:00,3.33127,3.33127,3.32354,3.33006,6000000.0
2008-08-28 02:05:00,3.33119,3.33141,3.32652,3.33135,4880000.0
2008-08-28 02:06:00,3.33109,3.33196,3.32176,3.3312,4880000.0
2008-08-28 02:07:00,3.32723,3.33385,3.32357,3.33204,6010000.0
2008-08-28 02:08:00,3.32616,3.33172,3.32616,3.33089,3750000.0
2008-08-28 02:09:00,3.33003,3.33187,3.32427,3.32427,6750000.0
2008-08-28 02:10:00,3.33205,3.33345,3.32716,3.32716,5630000.0
2008-08-28 02:11:00,3.33083,3.3332,3.32263,3.32439,7880000.0
2008-08-28 02:12:00,3.32201,3.33145,3.32039,3.33056,8250000.0
2008-08-28 02:13:00,3.33024,3.33127,3.32928,3.33127,2640000.0
2008-08-28 02:14:00,3.32997,3.33242,3.32147,3.32215,11260000.0
2008-08-28 02:15:00,3.33408,3.33408,3.3248,3.3248,6380000.0
2008-08-28 02:16:00,3.33086,3.33113,3.32619,3.33098,7130000.0
2008-08-28 02:17:00,3.32468,3.32971,3.32031,3.32781,5260000.0
2008-08-28 02:18:00,3.32515,3.33061,3.32456,3.32917,4130000.0
2008-08-28 02:19:00,3.33069,3.33081,3.32104,3.32713,7130000.0
2008-08-28 02:20:00,3.32838,3.32971,3.32074,3.32074,5250000.0
2008-08-28 02:21:00,3.328,3.33062,3.3244,3.32558,7880000.0
2008-08-28 02:22:00,3.33081,3.33109,3.32133,3.32133,7130000.0
2008-08-28 02:23:00,3.32075,3.32911,3.32075,3.32463,3380000.0
2008-08-28 02:24:00,3.32017,3.33116,3.32017,3.33116,3380000.0
2008-08-28 02:25:00,3.32673,3.33165,3.32191,3.33144,6010000.0
2008-08-28 02:26:00,3.32135,3.32997,3.32135,3.32983,4880000.0
2008-08-28 02:27:00,3.3287,3.33139,3.32626,3.33139,7500000.0
2008-08-28 02:28:00,3.32943,3.33025,3.32535,3.32877,3750000.0
2008-08-28 02:29:00,3.33161,3.33346,3.3223,3.3223,9020000.0
2008-08-28 02:30:00,3.33021,3.33417,3.32856,3.32856,6000000.0
2008-08-28 02:31:00,3.32582,3.33154,3.32582,3.33154,7500000.0
2008-08-28 02:32:00,3.32983,3.33158,3.32646,3.33147,4510000.0
2008-08-28 02:33:00,3.32938,3.33101,3.32158,3.33022,3760000.0
2008-08-28 02:34:00,3.33041,3.33341,3.32558,3.33054,7500000.0
2008-08-28 02:35:00,3.32932,3.3313,3.32853,3.33117,6000000.0
2008-08-28 02:36:00,3.33001,3.33001,3.3208,3.32904,6000000.0
2008-08-28 02:37:00,3.32869,3.33056,3.32573,3.32573,5630000.0
2008-08-28 02:38:00,3.3315,3.33164,3.32625,3.3315,4880000.0
2008-08-28 02:39:00,3.33052,3.33235,3.32589,3.32658,4510000.0
2008-08-28 02:40:00,3.33153,3.33206,3.32733,3.33206,3750000.0
2008-08-28 02:41:00,3.32657,3.33375,3.32642,3.32642,7130000.0
2008-08-28 02:42:00,3.32761,3.33253,3.3269,3.33139,7130000.0
2008-08-28 02:43:00,3.33047,3.33133,3.32185,3.33133,3750000.0
2008-08-28 02:44:00,3.33161,3.33735,3.32521,3.32529,14270000.0
2008-08-28 02:45:00,3.33414,3.33414,3.32236,3.32987,4510000.0
2008-08-28 02:46:00,3.33139,3.33139,3.32933,3.33121,3380000.0
2008-08-28 02:47:00,3.32645,3.33194,3.32036,3.33156,4510000.0
2008-08-28 02:48:00,3.32837,3.33124,3.32156,3.32719,6010000.0
2008-08-28 02:49:00,3.32679,3.33152,3.32606,3.32818,4130000.0
2008-08-28 02:50:00,3.33015,3.33175,3.32689,3.32689,7140000.0
2008-08-28 02:51:00,3.323,3.33127,3.32037,3.32038,5630000.0
2008-08-28 02:52:00,3.32949,3.32949,3.3193,3.32084,7130000.0
2008-08-28 02:53:00,3.33054,3.33244,3.32182,3.32997,7130000.0
2008-08-28 02:54:00,3.33053,3.33053,3.32294,3.32572,3750000.0
2008-08-28 02:55:00,3.32886,3.32998,3.32886,3.32998,1130000.0
2008-08-28 02:56:00,3.32989,3.33205,3.32768,3.33205,6760000.0
2008-08-28 02:57:00,3.32003,3.33212,3.32003,3.33212,3750000.0
2008-08-28 02:58:00,3.33098,3.33248,3.32163,3.32163,4510000.0
2008-08-28 02:59:00,3.32515,3.33178,3.32515,3.33052,8630000.0
2008-08-28 03:00:00,3.33238,3.33291,3.33238,3.33291,1500000.0
2008-08-28 03:01:00,3.3257,3.33025,3.32257,3.32257,7880000.0
2008-08-28 03:02:00,3.33144,3.3323,3.32115,3.32115,4510000.0
2008-08-28 03:03:00,3.33005,3.33172,3.32913,3.32913,3750000.0
2008-08-28 03:04:00,3.3296,3.3296,3.32414,3.325,4880000.0
2008-08-28 03:05:00,3.33066,3.33099,3.32377,3.33099,4510000.0
2008-08-28 03:06:00,3.33148,3.33659,3.32306,3.32306,11630000.0
2008-08-28 03:07:00,3.33029,3.33029,3.3202,3.32435,4130000.0
2008-08-28 03:08:00,3.32998,3.33179,3.32078,3.32187,9750000.0
2008-08-28 03:09:00,3.32904,3.33044,3.32021,3.32917,7130000.0
2008-08-28 03:10:00,3.32315,3.33352,3.32315,3.3327,5630000.0
2008-08-28 03:11:00,3.32917,3.33636,3.32443,3.32877,12760000.0
2008-08-28 03:12:00,3.33079,3.3314,3.322,3.33052,6760000.0
2008-08-28 03:13:00,3.32663,3.33162,3.32132,3.33127,6380000.0
2008-08-28 03:14:00,3.3303,3.33196,3.32659,3.33144,4130000.0
2008-08-28 03:15:00,3.33276,3.33453,3.32317,3.32934,14630000.0
2008-08-28 03:16:00,3.3298,3.3314,3.32093,3.32187,8250000.0
2008-08-28 03:17:00,3.33134,3.33246,3.32211,3.32996,7880000.0
2008-08-28 03:18:00,3.3274,3.33319,3.3226,3.32287,12390000.0
2008-08-28 03:19:00,3.32998,3.32998,3.3173,3.31925,11630000.0
2008-08-28 03:20:00,3.32973,3.33221,3.32559,3.33221,6380000.0
2008-08-28 03:21:00,3.32971,3.33134,3.32607,3.33134,3750000.0
2008-08-28 03:22:00,3.33173,3.3326,3.32264,3.32264,4500000.0
2008-08-28 03:23:00,3.32577,3.33138,3.32155,3.33138,5630000.0
2008-08-28 03:24:00,3.33154,3.33154,3.32191,3.33132,7130000.0
2008-08-28 03:25:00,3.33151,3.33151,3.32089,3.3217,4890000.0
2008-08-28 03:26:00,3.32314,3.33473,3.3223,3.3223,11640000.0
2008-08-28 03:27:00,3.32979,3.33117,3.32562,3.32975,5260000.0
2008-08-28 03:28:00,3.33024,3.33113,3.32581,3.32581,3750000.0
2008-08-28 03:29:00,3.33137,3.33197,3.32236,3.32236,7140000.0
2008-08-28 03:30:00,3.33014,3.33519,3.3247,3.32879,15760000.0
2008-08-28 03:31:00,3.33146,3.3353,3.33002,3.33093,6380000.0
2008-08-28 03:32:00,3.32047,3.33035,3.32042,3.33035,5640000.0
2008-08-28 03:33:00,3.32727,3.33162,3.32548,3.33162,5250000.0
2008-08-28 03:34:00,3.32089,3.32896,3.31875,3.32835,5640000.0
2008-08-28 03:35:00,3.33362,3.33825,3.32389,3.32389,10510000.0
2008-08-28 03:36:00,3.32183,3.33127,3.32183,3.32602,6010000.0
2008-08-28 03:37:00,3.32643,3.33227,3.32236,3.32313,5250000.0
2008-08-28 03:38:00,3.32997,3.33091,3.32112,3.33091,5630000.0
2008-08-28 03:39:00,3.33129,3.33256,3.32657,3.32657,6010000.0
2008-08-28 03:40:00,3.32959,3.33136,3.32177,3.32177,7880000.0
2008-08-28 03:41:00,3.32898,3.32898,3.31847,3.32059,6000000.0
2008-08-28 03:42:00,3.33172,3.33391,3.32311,3.32311,7500000.0
2008-08-28 03:43:00,3.3295,3.33709,3.32502,3.32965,8250000.0
2008-08-28 03:44:00,3.32882,3.33152,3.32203,3.32605,7130000.0
2008-08-28 03:45:00,3.33131,3.33693,3.32258,3.32258,16880000.0
2008-08-28 03:46:00,3.32639,3.32916,3.31764,3.32904,6380000.0
2008-08-28 03:47:00,3.32219,3.3331,3.32075,3.33248,6000000.0
2008-08-28 03:48:00,3.33336,3.33336,3.32117,3.32117,2630000.0
2008-08-28 03:49:00,3.32933,3.33101,3.32484,3.32954,3750000.0
2008-08-28 03:50:00,3.32973,3.32973,3.31625,3.32865,11260000.0
2008-08-28 03:51:00,3.32919,3.32919,3.31937,3.32517,4510000.0
2008-08-28 03:52:00,3.32934,3.33097,3.32027,3.32155,10130000.0
2008-08-28 03:53:00,3.33071,3.33132,3.32172,3.32874,8250000.0
2008-08-28 03:54:00,3.32992,3.33175,3.32138,3.32208,8640000.0
2008-08-28 03:55:00,3.32876,3.33489,3.32467,3.32467,5250000.0
2008-08-28 03:56:00,3.33172,3.33302,3.32649,3.33169,3760000.0
2008-08-28 03:57:00,3.33043,3.33384,3.32293,3.32293,12380000.0
2008-08-28 03:58:00,3.32614,3.33407,3.32293,3.32659,6750000.0
2008-08-28 03:59:00,3.32675,3.33247,3.31933,3.31933,11630000.0
2008-08-28 04:00:00,3.32322,3.33051,3.3194,3.32694,5260000.0
2008-08-28 04:01:00,3.32751,3.32823,3.32337,3.32797,6750000.0
2008-08-28 04:02:00,3.32638,3.32886,3.318,3.31877,11650000.0
2008-08-28 04:03:00,3.32831,3.329,3.31809,3.32848,5630000.0
2008-08-28 04:04:00,3.32651,3.32942,3.32328,3.32352,7500000.0
2008-08-28 04:05:00,3.31923,3.33057,3.31923,3.32796,7880000.0
2008-08-28 04:06:00,3.32847,3.32872,3.31914,3.32684,5260000.0
2008-08-28 04:07:00,3.32679,3.32744,3.32293,3.32293,6000000.0
2008-08-28 04:08:00,3.32864,3.32934,3.31886,3.31886,6010000.0
2008-08-28 04:09:00,3.32295,3.32725,3.32212,3.32598,3750000.0
2008-08-28 04:10:00,3.32908,3.32908,3.32137,3.32531,6010000.0
2008-08-28 04:11:00,3.32724,3.32724,3.32445,3.32445,1500000.0
2008-08-28 04:12:00,3.32584,3.33176,3.32106,3.32666,4500000.0
2008-08-28 04:13:00,3.32262,3.33165,3.31754,3.32691,9770000.0
2008-08-28 04:14:00,3.32677,3.3286,3.31896,3.3286,3000000.0
2008-08-28 04:15:00,3.33075,3.33075,3.32081,3.32686,5250000.0
2008-08-28 04:16:00,3.32143,3.3314,3.32143,3.32735,6000000.0
2008-08-28 04:17:00,3.33098,3.33421,3.32158,3.32589,10880000.0
2008-08-28 04:18:00,3.32348,3.33061,3.32348,3.32857,7510000.0
2008-08-28 04:19:00,3.32887,3.33374,3.32064,3.32064,11260000.0
2008-08-28 04:20:00,3.32523,3.32745,3.31573,3.32676,7500000.0
2008-08-28 04:21:00,3.32738,3.32833,3.32431,3.32665,5260000.0
2008-08-28 04:22:00,3.32779,3.32779,3.3214,3.32673,7140000.0
2008-08-28 04:23:00,3.3223,3.3273,3.3174,3.3273,4500000.0
2008-08-28 04:24:00,3.32864,3.32949,3.32486,3.32893,7500000.0
2008-08-28 04:25:00,3.32058,3.32686,3.31901,3.31901,3750000.0
2008-08-28 04:26:00,3.32241,3.3269,3.3167,3.31805,13140000.0
2008-08-28 04:27:00,3.32689,3.32851,3.32686,3.32686,4130000.0
2008-08-28 04:28:00,3.32914,3.33194,3.31991,3.32024,8260000.0
2008-08-28 04:29:00,3.31745,3.32718,3.31745,3.32718,3750000.0
2008-08-28 04:30:00,3.33019,3.33019,3.32914,3.32914,1500000.0
2008-08-28 04:31:00,3.32782,3.32906,3.32457,3.32872,4130000.0
2008-08-28 04:32:00,3.32702,3.33112,3.32001,3.32001,9010000.0
2008-08-28 04:33:00,3.32708,3.32841,3.32368,3.32781,4880000.0
2008-08-28 04:34:00,3.32813,3.32813,3.31725,3.3246,7890000.0
2008-08-28 04:35:00,3.31862,3.32868,3.31862,3.32396,7890000.0
2008-08-28 04:36:00,3.32697,3.32854,3.31797,3.32286,12380000.0
2008-08-28 04:37:00,3.32785,3.32955,3.32363,3.32793,8250000.0
2008-08-28 04:38:00,3.32814,3.32814,3.31755,3.31857,9760000.0
2008-08-28 04:39:00,3.32732,3.32868,3.32217,3.32734,4140000.0
2008-08-28 04:40:00,3.32699,3.32849,3.32675,3.32849,3380000.0
2008-08-28 04:41:00,3.31992,3.3293,3.31992,3.3293,2250000.0
2008-08-28 04:42:00,3.32661,3.32766,3.31771,3.31771,3750000.0
2008-08-28 04:43:00,3.33118,3.33309,3.32142,3.32142,3750000.0
2008-08-28 04:44:00,3.32844,3.32893,3.3252,3.32738,5260000.0
2008-08-28 04:45:00,3.32647,3.3314,3.31963,3.32339,16900000.0
2008-08-28 04:46:00,3.32381,3.33018,3.32018,3.32018,3750000.0
2008-08-28 04:47:00,3.32889,3.33167,3.32114,3.32388,11630000.0
2008-08-28 04:49:00,3.32846,3.32888,3.31857,3.31906,7880000.0
2008-08-28 04:50:00,3.32837,3.32837,3.32698,3.32698,1500000.0
2008-08-28 04:52:00,3.33045,3.33045,3.32352,3.32431,3750000.0
2008-08-28 04:53:00,3.3253,3.33304,3.32038,3.32875,7890000.0
2008-08-28 04:54:00,3.32457,3.3299,3.31925,3.32422,11250000.0
2008-08-28 04:55:00,3.32243,3.32911,3.32243,3.32862,4140000.0
2008-08-28 04:56:00,3.32812,3.32849,3.3165,3.32682,7890000.0
2008-08-28 04:57:00,3.33233,3.33462,3.32536,3.32991,12750000.0
2008-08-28 04:58:00,3.3252,3.32936,3.32402,3.32798,8630000.0
2008-08-28 04:59:00,3.32763,3.32763,3.32014,3.32753,5630000.0
2008-08-28 05:00:00,3.32896,3.33007,3.32572,3.32744,3010000.0
2008-08-28 05:01:00,3.32778,3.32778,3.32293,3.3271,3000000.0
2008-08-28 05:02:00,3.32707,3.32848,3.31999,3.32452,5250000.0
2008-08-28 05:03:00,3.32821,3.32923,3.32348,3.32481,3770000.0
2008-08-28 05:04:00,3.32775,3.32975,3.31897,3.3231,7130000.0
2008-08-28 05:05:00,3.33089,3.33317,3.32451,3.32451,6750000.0
2008-08-28 05:06:00,3.3295,3.33204,3.31991,3.31991,8630000.0
2008-08-28 05:07:00,3.3284,3.3284,3.32219,3.32219,3380000.0
2008-08-28 05:08:00,3.32844,3.32933,3.31861,3.32774,9390000.0
2008-08-28 05:09:00,3.32415,3.32793,3.32268,3.32793,5260000.0
2008-08-28 05:10:00,3.32657,3.32843,3.31831,3.32466,5260000.0
2008-08-28 05:11:00,3.32349,3.32935,3.32015,3.32935,4880000.0
2008-08-28 05:12:00,3.32238,3.3273,3.31807,3.3273,2630000.0
2008-08-28 05:13:00,3.32372,3.32872,3.32257,3.32791,3770000.0
2008-08-28 05:14:00,3.32439,3.32719,3.32364,3.32632,7880000.0
2008-08-28 05:15:00,3.3299,3.33512,3.31984,3.31984,4510000.0
2008-08-28 05:16:00,3.32622,3.32622,3.31893,3.31893,1130000.0
2008-08-28 05:17:00,3.3197,3.33119,3.3192,3.3192,4500000.0
2008-08-28 05:19:00,3.32327,3.33018,3.31957,3.32704,5250000.0
2008-08-28 05:20:00,3.32193,3.32724,3.31776,3.32616,5260000.0
2008-08-28 05:21:00,3.32607,3.32607,3.32607,3.32607,750000.0
2008-08-28 05:22:00,3.32715,3.32908,3.31801,3.32691,7500000.0
2008-08-28 05:23:00,3.3223,3.32693,3.3223,3.32693,3000000.0
2008-08-28 05:24:00,3.33061,3.33282,3.32332,3.32332,4880000.0
2008-08-28 05:25:00,3.32293,3.32367,3.32293,3.32296,3380000.0
2008-08-28 05:26:00,3.32789,3.32856,3.32356,3.3248,6760000.0
2008-08-28 05:27:00,3.32841,3.33723,3.32698,3.33723,4510000.0
2008-08-28 05:28:00,3.32472,3.32905,3.32319,3.32321,5250000.0
2008-08-28 05:29:00,3.32649,3.32886,3.31771,3.31894,8250000.0
2008-08-28 05:30:00,3.3274,3.32925,3.32518,3.32674,4880000.0
2008-08-28 05:31:00,3.32626,3.32762,3.32626,3.32762,1500000.0
2008-08-28 05:32:00,3.32295,3.32841,3.32295,3.32599,6000000.0
2008-08-28 05:33:00,3.32952,3.3354,3.32124,3.32124,7140000.0
2008-08-28 05:34:00,3.32262,3.32681,3.31693,3.32681,7500000.0
2008-08-28 05:35:00,3.32437,3.32652,3.32437,3.32652,1500000.0
2008-08-28 05:36:00,3.31964,3.32991,3.31964,3.32793,4890000.0
2008-08-28 05:37:00,3.32286,3.32286,3.31919,3.31919,1500000.0
2008-08-28 05:38:00,3.32672,3.33242,3.32289,3.32843,4140000.0
2008-08-28 05:39:00,3.32225,3.32723,3.31785,3.31785,5260000.0
2008-08-28 05:40:00,3.32576,3.32576,3.31695,3.31784,2630000.0
2008-08-28 05:41:00,3.33085,3.33407,3.32987,3.32987,4500000.0
2008-08-28 05:42:00,3.32823,3.32886,3.31893,3.32722,7880000.0
2008-08-28 05:43:00,3.32206,3.32932,3.32206,3.32845,4130000.0
2008-08-28 05:44:00,3.32559,3.33374,3.32559,3.33374,1500000.0
2008-08-28 05:45:00,3.32995,3.33004,3.32264,3.32308,10890000.0
2008-08-28 05:46:00,3.32859,3.33005,3.32061,3.32729,4880000.0
2008-08-28 05:47:00,3.32306,3.32834,3.31844,3.32122,7130000.0
2008-08-28 05:48:00,3.32703,3.33005,3.32212,3.32489,6000000.0
2008-08-28 05:49:00,3.32542,3.32662,3.31707,3.31725,7880000.0
2008-08-28 05:50:00,3.32525,3.3292,3.32504,3.32624,7130000.0
2008-08-28 05:51:00,3.3284,3.3284,3.31852,3.32357,4130000.0
2008-08-28 05:52:00,3.32646,3.32938,3.31873,3.31904,7880000.0
2008-08-28 05:53:00,3.31707,3.32835,3.31707,3.32689,5630000.0
2008-08-28 05:54:00,3.32977,3.33088,3.31968,3.32796,5260000.0
2008-08-28 05:55:00,3.32353,3.32926,3.3229,3.32815,6760000.0
2008-08-28 05:56:00,3.32907,3.32907,3.32353,3.32899,4500000.0
2008-08-28 05:57:00,3.32541,3.32802,3.31743,3.32802,4500000.0
2008-08-28 05:58:00,3.32521,3.32903,3.31781,3.32498,5630000.0
2008-08-28 05:59:00,3.32197,3.32828,3.31848,3.3278,5630000.0
2008-08-28 06:00:00,3.32563,3.32931,3.32563,3.32931,1500000.0
2008-08-28 06:01:00,3.32882,3.32982,3.31923,3.31923,7510000.0
2008-08-28 06:02:00,3.32811,3.32811,3.31872,3.3264,3000000.0
2008-08-28 06:03:00,3.3282,3.32853,3.32453,3.32757,7880000.0
2008-08-28 06:04:00,3.32893,3.32893,3.31947,3.31947,2250000.0
2008-08-28 06:05:00,3.32215,3.32675,3.32215,3.32254,4500000.0
2008-08-28 06:06:00,3.32279,3.32765,3.31933,3.3226,6760000.0
2008-08-28 06:07:00,3.32676,3.32676,3.31677,3.31677,5630000.0
2008-08-28 06:08:00,3.32504,3.32687,3.3202,3.3232,6010000.0
2008-08-28 06:09:00,3.32739,3.32739,3.3213,3.32493,6390000.0
2008-08-28 06:10:00,3.32601,3.32807,3.32369,3.32739,3380000.0
2008-08-28 06:11:00,3.3189,3.32899,3.3189,3.32683,6750000.0
2008-08-28 06:12:00,3.32609,3.32817,3.32133,3.32452,6760000.0
2008-08-28 06:13:00,3.32673,3.32782,3.31636,3.32519,3750000.0
2008-08-28 06:14:00,3.32695,3.3295,3.31916,3.32027,7510000.0
2008-08-28 06:15:00,3.32763,3.32955,3.32672,3.32672,4510000.0
2008-08-28 06:16:00,3.32605,3.3272,3.31846,3.32602,6000000.0
2008-08-28 06:17:00,3.32823,3.32823,3.32402,3.32798,4510000.0
2008-08-28 06:18:00,3.322,3.33182,3.31922,3.32968,7510000.0
2008-08-28 06:19:00,3.32781,3.3283,3.31713,3.3256,7880000.0
2008-08-28 06:20:00,3.32698,3.33006,3.3196,3.3196,5250000.0
2008-08-28 06:21:00,3.32679,3.32917,3.31836,3.31975,7510000.0
2008-08-28 06:22:00,3.32837,3.32962,3.32195,3.32962,4510000.0
2008-08-28 06:23:00,3.32867,3.3294,3.31851,3.32656,7140000.0
2008-08-28 06:24:00,3.3275,3.32843,3.3187,3.32831,5250000.0
2008-08-28 06:25:00,3.32731,3.32834,3.32269,3.32834,4880000.0
2008-08-28 06:26:00,3.32233,3.32722,3.31722,3.32722,4130000.0
2008-08-28 06:27:00,3.32917,3.32917,3.32492,3.32809,4130000.0
2008-08-28 06:28:00,3.32788,3.32802,3.31813,3.32802,6000000.0
2008-08-28 06:29:00,3.31758,3.32799,3.31758,3.32641,4500000.0
2008-08-28 06:30:00,3.32597,3.33194,3.32591,3.32901,7500000.0
2008-08-28 06:31:00,3.3281,3.3281,3.32329,3.3247,3380000.0
2008-08-28 06:32:00,3.32377,3.32912,3.32289,3.32496,7130000.0
2008-08-28 06:33:00,3.32811,3.32909,3.32322,3.32396,4880000.0
2008-08-28 06:34:00,3.32375,3.3289,3.32375,3.32601,4880000.0
2008-08-28 06:35:00,3.327,3.329,3.32421,3.329,3380000.0
2008-08-28 06:36:00,3.32816,3.32816,3.31645,3.32089,6000000.0
2008-08-28 06:37:00,3.32513,3.32967,3.31994,3.31994,4500000.0
2008-08-28 06:38:00,3.3288,3.3288,3.32396,3.32807,5260000.0
2008-08-28 06:39:00,3.32699,3.32888,3.32159,3.32369,5630000.0
2008-08-28 06:40:00,3.32873,3.32996,3.32227,3.32227,3380000.0
2008-08-28 06:41:00,3.32701,3.32856,3.31915,3.32684,5630000.0
2008-08-28 06:42:00,3.32603,3.32799,3.32242,3.32432,5250000.0
2008-08-28 06:43:00,3.32743,3.32743,3.32728,3.32742,2250000.0
2008-08-28 06:44:00,3.32837,3.3291,3.32653,3.3291,6010000.0
2008-08-28 06:45:00,3.32615,3.32963,3.32071,3.32501,4130000.0
2008-08-28 06:46:00,3.32577,3.32957,3.31979,3.32682,6000000.0
2008-08-28 06:47:00,3.32264,3.32884,3.32264,3.32318,7130000.0
2008-08-28 06:48:00,3.32303,3.32991,3.32303,3.32336,4500000.0
2008-08-28 06:49:00,3.32803,3.32876,3.32293,3.32651,4510000.0
2008-08-28 06:50:00,3.32539,3.32786,3.32411,3.32446,5250000.0
2008-08-28 06:51:00,3.32254,3.33024,3.32254,3.3262,6760000.0
2008-08-28 06:52:00,3.32348,3.33037,3.32012,3.32881,6000000.0
2008-08-28 06:53:00,3.32335,3.32976,3.31999,3.32709,4130000.0
2008-08-28 06:54:00,3.32693,3.32797,3.31888,3.31915,7130000.0
2008-08-28 06:55:00,3.32957,3.32957,3.31765,3.31842,7880000.0
2008-08-28 06:56:00,3.3287,3.3287,3.32361,3.32694,2250000.0
2008-08-28 06:57:00,3.32736,3.32817,3.32314,3.32635,4880000.0
2008-08-28 06:58:00,3.32691,3.32719,3.31653,3.32454,7510000.0
2008-08-28 06:59:00,3.32667,3.32849,3.31802,3.31861,8630000.0
2008-08-28 07:00:00,3.32544,3.32977,3.31835,3.31835,6380000.0
2008-08-28 07:01:00,3.3234,3.33152,3.32015,3.32328,5250000.0
2008-08-28 07:02:00,3.32532,3.32554,3.31687,3.31687,5630000.0
2008-08-28 07:03:00,3.32654,3.33108,3.32208,3.3268,5630000.0
2008-08-28 07:04:00,3.32505,3.32871,3.31727,3.32734,6010000.0
2008-08-28 07:05:00,3.3178,3.32898,3.3178,3.32077,8630000.0
2008-08-28 07:06:00,3.32632,3.32854,3.32375,3.32375,5250000.0
2008-08-28 07:07:00,3.31845,3.32876,3.31845,3.32441,6000000.0
2008-08-28 07:08:00,3.32662,3.33055,3.31736,3.32007,7880000.0
2008-08-28 07:09:00,3.3282,3.3282,3.31926,3.32593,6380000.0
2008-08-28 07:10:00,3.32267,3.32682,3.32065,3.32682,4500000.0
2008-08-28 07:11:00,3.32596,3.32874,3.32136,3.32808,5250000.0
2008-08-28 07:12:00,3.32636,3.32636,3.32187,3.32356,6010000.0
2008-08-28 07:13:00,3.32205,3.32731,3.32205,3.32237,4880000.0
2008-08-28 07:14:00,3.32735,3.32883,3.31777,3.32324,6000000.0
2008-08-28 07:15:00,3.3298,3.3298,3.31961,3.32675,4140000.0
2008-08-28 07:16:00,3.32622,3.32898,3.32173,3.32898,3750000.0
2008-08-28 07:17:00,3.32845,3.32845,3.31651,3.32512,5630000.0
2008-08-28 07:18:00,3.32204,3.32691,3.32131,3.32691,7130000.0
2008-08-28 07:19:00,3.32571,3.32731,3.31652,3.32728,7500000.0
2008-08-28 07:20:00,3.3257,3.32763,3.3228,3.327,6000000.0
2008-08-28 07:21:00,3.32741,3.32762,3.32385,3.32762,6380000.0
2008-08-28 07:22:00,3.31647,3.32816,3.31647,3.32718,5630000.0
2008-08-28 07:23:00,3.32692,3.32692,3.32179,3.32462,5640000.0
2008-08-28 07:24:00,3.32309,3.32652,3.31965,3.32398,8250000.0
2008-08-28 07:25:00,3.32724,3.32765,3.32166,3.32306,6010000.0
2008-08-28 07:26:00,3.32615,3.32671,3.31723,3.32383,7130000.0
2008-08-28 07:27:00,3.32233,3.32832,3.31667,3.31685,8250000.0
2008-08-28 07:28:00,3.32541,3.32789,3.32242,3.32329,6750000.0
2008-08-28 07:29:00,3.32171,3.32567,3.32168,3.32549,10500000.0
2008-08-28 07:30:00,3.32916,3.32916,3.32407,3.32629,6380000.0
2008-08-28 07:31:00,3.3269,3.32989,3.32106,3.32396,6020000.0
2008-08-28 07:32:00,3.32189,3.32649,3.31674,3.32488,7510000.0
2008-08-28 07:33:00,3.32585,3.32907,3.31698,3.31698,6380000.0
2008-08-28 07:34:00,3.32269,3.32636,3.32269,3.32636,3750000.0
2008-08-28 07:35:00,3.32168,3.32638,3.31602,3.32602,7140000.0
2008-08-28 07:36:00,3.32265,3.32673,3.31922,3.32576,4500000.0
2008-08-28 07:37:00,3.31699,3.32935,3.31699,3.32603,5630000.0
2008-08-28 07:38:00,3.31815,3.32856,3.31815,3.32152,7880000.0
2008-08-28 07:39:00,3.31651,3.32554,3.31543,3.3246,5250000.0
2008-08-28 07:40:00,3.32477,3.32771,3.31823,3.32684,6750000.0
2008-08-28 07:41:00,3.32306,3.32858,3.32306,3.32666,2250000.0
2008-08-28 07:42:00,3.32724,3.32751,3.32212,3.32751,4880000.0
2008-08-28 07:43:00,3.31897,3.32987,3.31897,3.31973,7130000.0
2008-08-28 07:44:00,3.32516,3.32788,3.31869,3.32621,5250000.0
2008-08-28 07:45:00,3.32871,3.32871,3.31967,3.32544,4880000.0
2008-08-28 07:46:00,3.32735,3.32735,3.32217,3.32365,6380000.0
2008-08-28 07:47:00,3.3272,3.3272,3.31788,3.32546,5250000.0
2008-08-28 07:48:00,3.32746,3.32772,3.32165,3.32165,6750000.0
2008-08-28 07:49:00,3.32584,3.32766,3.32584,3.32766,1500000.0
2008-08-28 07:50:00,3.32609,3.32708,3.31727,3.31737,7130000.0
2008-08-28 07:51:00,3.32293,3.32801,3.31822,3.3267,6750000.0
2008-08-28 07:52:00,3.32005,3.32762,3.31598,3.31817,12030000.0
2008-08-28 07:53:00,3.32639,3.32788,3.32385,3.32697,7130000.0
2008-08-28 07:54:00,3.32711,3.32739,3.32228,3.32732,3000000.0
2008-08-28 07:55:00,3.32793,3.32878,3.31716,3.31716,7140000.0
2008-08-28 07:56:00,3.3238,3.32738,3.32252,3.32563,7130000.0
2008-08-28 07:57:00,3.32669,3.32928,3.32138,3.32138,4130000.0
2008-08-28 07:58:00,3.32707,3.32794,3.32219,3.32394,5630000.0
2008-08-28 07:59:00,3.32643,3.32814,3.31502,3.31658,15000000.0
2008-08-28 08:00:00,3.32947,3.32996,3.32009,3.32855,7500000.0
2008-08-28 08:01:00,3.32408,3.33095,3.32403,3.32816,7130000.0
2008-08-28 08:02:00,3.33079,3.33079,3.31874,3.32533,8250000.0
2008-08-28 08:03:00,3.31873,3.32926,3.31873,3.32732,6000000.0
2008-08-28 08:04:00,3.32404,3.32992,3.3179,3.3179,5250000.0
2008-08-28 08:05:00,3.32797,3.32947,3.31996,3.32554,4510000.0
2008-08-28 08:06:00,3.32372,3.33006,3.32372,3.32816,6010000.0
2008-08-28 08:07:00,3.32097,3.33121,3.32097,3.32965,7130000.0
2008-08-28 08:08:00,3.32537,3.33381,3.32155,3.32507,7880000.0
2008-08-28 08:09:00,3.32299,3.33037,3.32218,3.32218,7500000.0
2008-08-28 08:10:00,3.32925,3.33041,3.32361,3.32361,5250000.0
2008-08-28 08:11:00,3.32845,3.32911,3.31856,3.32506,7880000.0
2008-08-28 08:12:00,3.32736,3.3319,3.3213,3.33072,6000000.0
2008-08-28 08:13:00,3.33197,3.33197,3.32741,3.33023,6000000.0
2008-08-28 08:14:00,3.32817,3.32898,3.32479,3.3271,4510000.0
2008-08-28 08:15:00,3.32823,3.32954,3.32642,3.32832,4500000.0
2008-08-28 08:16:00,3.32379,3.33282,3.32379,3.33144,5630000.0
2008-08-28 08:17:00,3.33081,3.33081,3.32025,3.32025,4880000.0
2008-08-28 08:18:00,3.32495,3.32993,3.32385,3.32856,6000000.0
2008-08-28 08:19:00,3.33002,3.33002,3.32216,3.32235,5250000.0
2008-08-28 08:20:00,3.31992,3.33162,3.31992,3.32923,6380000.0
2008-08-28 08:21:00,3.33075,3.33115,3.31984,3.31984,4880000.0
2008-08-28 08:22:00,3.3247,3.33225,3.31958,3.32045,9010000.0
2008-08-28 08:23:00,3.3281,3.32947,3.32155,3.32386,7890000.0
2008-08-28 08:24:00,3.32326,3.32851,3.32326,3.32443,4880000.0
2008-08-28 08:25:00,3.32195,3.32915,3.31915,3.32516,6000000.0
2008-08-28 08:26:00,3.3257,3.33151,3.31926,3.32466,6750000.0
2008-08-28 08:27:00,3.32408,3.33015,3.32068,3.3286,6770000.0
2008-08-28 08:28:00,3.33072,3.33196,3.32417,3.32959,6390000.0
2008-08-28 08:29:00,3.33177,3.33344,3.32436,3.32436,4880000.0
2008-08-28 08:30:00,3.33609,3.33698,3.32916,3.33035,4880000.0
2008-08-28 08:31:00,3.33561,3.33721,3.32488,3.32937,10880000.0
2008-08-28 08:32:00,3.32522,3.33189,3.31878,3.31878,7140000.0
2008-08-28 08:33:00,3.32292,3.32918,3.31902,3.3287,7510000.0
2008-08-28 08:34:00,3.32892,3.33243,3.32202,3.32737,8260000.0
2008-08-28 08:35:00,3.33182,3.33202,3.32348,3.33152,7130000.0
2008-08-28 08:36:00,3.33027,3.3345,3.32929,3.33246,6000000.0
2008-08-28 08:37:00,3.32811,3.33367,3.32625,3.33217,5630000.0
2008-08-28 08:38:00,3.33146,3.33563,3.32831,3.3327,5250000.0
2008-08-28 08:39:00,3.33378,3.33378,3.32327,3.32327,6760000.0
2008-08-28 08:40:00,3.33346,3.33474,3.32709,3.33246,8250000.0
2008-08-28 08:41:00,3.32883,3.33541,3.32794,3.33226,8640000.0
2008-08-28 08:42:00,3.33241,3.33689,3.32846,3.32846,6750000.0
2008-08-28 08:43:00,3.33124,3.34055,3.33124,3.33571,5630000.0
2008-08-28 08:44:00,3.33062,3.33816,3.33033,3.33816,5250000.0
2008-08-28 08:45:00,3.33746,3.34093,3.328,3.33317,15020000.0
2008-08-28 08:46:00,3.33399,3.33792,3.32789,3.33718,12010000.0
2008-08-28 08:47:00,3.33533,3.33938,3.33069,3.33938,4880000.0
2008-08-28 08:48:00,3.33633,3.34179,3.33067,3.33859,8260000.0
2008-08-28 08:49:00,3.33315,3.33949,3.32745,3.33396,15390000.0
2008-08-28 08:50:00,3.32898,3.34275,3.32898,3.34054,8260000.0
2008-08-28 08:51:00,3.33043,3.34264,3.33043,3.34034,10130000.0
2008-08-28 08:52:00,3.33705,3.34232,3.33029,3.33547,7880000.0
2008-08-28 08:53:00,3.33795,3.34328,3.33638,3.33947,9750000.0
2008-08-28 08:54:00,3.33898,3.34134,3.32942,3.3367,22140000.0
2008-08-28 08:55:00,3.33707,3.33896,3.32831,3.32831,4510000.0
2008-08-28 08:56:00,3.3383,3.34087,3.33458,3.3388,9000000.0
2008-08-28 08:57:00,3.33726,3.34306,3.329,3.34306,7880000.0
2008-08-28 08:58:00,3.34313,3.34396,3.33709,3.33835,6380000.0
2008-08-28 08:59:00,3.34011,3.34331,3.33094,3.33556,9380000.0
2008-08-28 09:00:00,3.33974,3.34376,3.33305,3.34205,5640000.0
2008-08-28 09:01:00,3.33599,3.34375,3.33599,3.34064,7500000.0
2008-08-28 09:02:00,3.33792,3.34394,3.33479,3.34231,6000000.0
2008-08-28 09:03:00,3.34332,3.34332,3.33748,3.34064,5260000.0
2008-08-28 09:04:00,3.33958,3.3428,3.33599,3.34066,6000000.0
2008-08-28 09:05:00,3.33895,3.34254,3.334,3.34254,5250000.0
2008-08-28 09:06:00,3.33771,3.34289,3.33586,3.33797,7500000.0
2008-08-28 09:07:00,3.33901,3.34201,3.33507,3.33897,8630000.0
2008-08-28 09:08:00,3.33974,3.34254,3.33359,3.33359,6000000.0
2008-08-28 09:09:00,3.33917,3.34026,3.33038,3.33989,4510000.0
2008-08-28 09:10:00,3.33999,3.34028,3.33673,3.34028,5250000.0
2008-08-28 09:11:00,3.33918,3.34388,3.33384,3.33925,11640000.0
2008-08-28 09:12:00,3.33874,3.34045,3.3297,3.33822,7510000.0
2008-08-28 09:13:00,3.33601,3.3425,3.33328,3.33328,5260000.0
2008-08-28 09:14:00,3.34001,3.34135,3.32652,3.33594,5630000.0
2008-08-28 09:15:00,3.34039,3.34039,3.32778,3.32778,4880000.0
2008-08-28 09:16:00,3.332,3.33734,3.3298,3.33719,7880000.0
2008-08-28 09:17:00,3.33087,3.33781,3.32945,3.33074,7130000.0
2008-08-28 09:18:00,3.32496,3.3369,3.32496,3.32921,6380000.0
2008-08-28 09:19:00,3.33987,3.33987,3.33181,3.33491,6380000.0
2008-08-28 09:20:00,3.32719,3.33846,3.32719,3.33688,4510000.0
2008-08-28 09:21:00,3.33679,3.33728,3.33319,3.33625,6750000.0
2008-08-28 09:22:00,3.33079,3.33716,3.32535,3.33492,7880000.0
2008-08-28 09:23:00,3.33757,3.33862,3.33215,3.33349,4880000.0
2008-08-28 09:24:00,3.3367,3.33941,3.33239,3.33653,6000000.0
2008-08-28 09:25:00,3.33693,3.34208,3.33473,3.33757,8250000.0
2008-08-28 09:26:00,3.34064,3.34066,3.33487,3.33602,7130000.0
2008-08-28 09:27:00,3.34099,3.34235,3.33039,3.33236,6380000.0
2008-08-28 09:28:00,3.33759,3.3436,3.33183,3.33874,6380000.0
2008-08-28 09:29:00,3.33873,3.34326,3.3301,3.34326,7130000.0
2008-08-28 09:30:00,3.34118,3.34556,3.34085,3.34486,5250000.0
2008-08-28 09:31:00,3.34517,3.34539,3.33736,3.34175,8630000.0
2008-08-28 09:32:00,3.34688,3.34688,3.33991,3.34196,7880000.0
2008-08-28 09:33:00,3.34016,3.34838,3.33518,3.34329,8630000.0
2008-08-28 09:34:00,3.34542,3.34813,3.34138,3.34722,6380000.0
2008-08-28 09:35:00,3.34355,3.34713,3.34198,3.34198,6000000.0
2008-08-28 09:36:00,3.33695,3.3454,3.33695,3.34168,5250000.0
2008-08-28 09:37:00,3.34597,3.34609,3.34022,3.34242,5260000.0
2008-08-28 09:38:00,3.34297,3.34755,3.34191,3.34687,7140000.0
2008-08-28 09:39:00,3.34687,3.34873,3.33809,3.34369,6380000.0
2008-08-28 09:40:00,3.34043,3.34601,3.33748,3.33857,8250000.0
2008-08-28 09:41:00,3.34788,3.34802,3.34286,3.34802,6000000.0
2008-08-28 09:42:00,3.34751,3.34927,3.33938,3.34708,6010000.0
2008-08-28 09:43:00,3.34862,3.34881,3.33961,3.34312,5250000.0
2008-08-28 09:44:00,3.34876,3.35027,3.34435,3.34818,8630000.0
2008-08-28 09:45:00,3.34927,3.34927,3.33578,3.34868,12010000.0
2008-08-28 09:46:00,3.34982,3.34982,3.33859,3.3476,6010000.0
2008-08-28 09:47:00,3.34251,3.34799,3.34107,3.34193,5630000.0
2008-08-28 09:48:00,3.34676,3.34992,3.34021,3.34894,7130000.0
2008-08-28 09:49:00,3.3486,3.3486,3.34205,3.34205,5250000.0
2008-08-28 09:50:00,3.34835,3.34835,3.3413,3.34337,6750000.0
2008-08-28 09:51:00,3.33927,3.34938,3.33927,3.34744,6380000.0
2008-08-28 09:52:00,3.3464,3.348,3.34361,3.34476,5630000.0
2008-08-28 09:53:00,3.34735,3.34867,3.34157,3.34629,7880000.0
2008-08-28 09:54:00,3.34739,3.349,3.33709,3.349,6000000.0
2008-08-28 09:55:00,3.35183,3.35183,3.34785,3.34785,5270000.0
2008-08-28 09:56:00,3.34979,3.35045,3.33841,3.34249,8250000.0
2008-08-28 09:57:00,3.34094,3.34758,3.33692,3.33692,7500000.0
2008-08-28 09:58:00,3.34679,3.34834,3.34256,3.34594,8250000.0
2008-08-28 09:59:00,3.33999,3.34848,3.33714,3.34848,7880000.0
2008-08-28 10:00:00,3.34959,3.34959,3.34073,3.34242,6000000.0
2008-08-28 10:01:00,3.34765,3.34921,3.34122,3.34845,6750000.0
2008-08-28 10:02:00,3.34617,3.34849,3.34067,3.34647,7510000.0
2008-08-28 10:03:00,3.34755,3.34762,3.34165,3.34165,4880000.0
2008-08-28 10:04:00,3.34348,3.3514,3.33869,3.34662,7510000.0
2008-08-28 10:05:00,3.33857,3.34822,3.33857,3.34649,5250000.0
2008-08-28 10:06:00,3.34532,3.34547,3.3357,3.34416,6760000.0
2008-08-28 10:07:00,3.34602,3.34602,3.3371,3.3405,4880000.0
2008-08-28 10:08:00,3.34234,3.346,3.33276,3.33876,4530000.0
2008-08-28 10:09:00,3.3389,3.3443,3.33875,3.34069,5250000.0
2008-08-28 10:10:00,3.33873,3.34485,3.33873,3.34408,6000000.0
2008-08-28 10:11:00,3.34506,3.34594,3.33391,3.34474,7510000.0
2008-08-28 10:12:00,3.34414,3.34414,3.33502,3.34301,5250000.0
2008-08-28 10:13:00,3.33765,3.344,3.33765,3.34392,4880000.0
2008-08-28 10:14:00,3.33876,3.34347,3.33874,3.3404,6010000.0
2008-08-28 10:15:00,3.34178,3.34705,3.33911,3.34394,7880000.0
2008-08-28 10:16:00,3.34053,3.34163,3.3327,3.33976,6380000.0
2008-08-28 10:17:00,3.33762,3.34168,3.33392,3.34113,5260000.0
2008-08-28 10:18:00,3.34106,3.34227,3.33338,3.33706,5250000.0
2008-08-28 10:19:00,3.34203,3.34228,3.33783,3.3419,6750000.0
2008-08-28 10:20:00,3.33374,3.34216,3.33026,3.33762,21010000.0
2008-08-28 10:21:00,3.34302,3.34324,3.33275,3.34209,6750000.0
2008-08-28 10:22:00,3.33649,3.34249,3.33649,3.33743,7880000.0
2008-08-28 10:23:00,3.33606,3.34227,3.3337,3.3337,7130000.0
2008-08-28 10:24:00,3.3345,3.34064,3.32926,3.33615,20270000.0
2008-08-28 10:25:00,3.34016,3.34188,3.33073,3.33158,7880000.0
2008-08-28 10:26:00,3.33952,3.33952,3.32987,3.33845,7880000.0
2008-08-28 10:27:00,3.33513,3.34037,3.33509,3.33668,6010000.0
2008-08-28 10:28:00,3.33853,3.34263,3.33465,3.34184,4510000.0
2008-08-28 10:29:00,3.34167,3.34454,3.33522,3.33522,7510000.0
2008-08-28 10:30:00,3.33244,3.34178,3.32938,3.33338,17640000.0
2008-08-28 10:31:00,3.33254,3.34229,3.33254,3.34229,5630000.0
2008-08-28 10:32:00,3.33315,3.34298,3.33315,3.34201,4520000.0
2008-08-28 10:33:00,3.34033,3.34119,3.33429,3.33429,4510000.0
2008-08-28 10:34:00,3.33527,3.34132,3.33432,3.33949,7130000.0
2008-08-28 10:35:00,3.33604,3.34135,3.33509,3.33934,5250000.0
2008-08-28 10:36:00,3.33904,3.34057,3.33083,3.33431,7510000.0
2008-08-28 10:37:00,3.3419,3.34307,3.33673,3.34112,4880000.0
2008-08-28 10:38:00,3.34321,3.34321,3.33743,3.34195,5260000.0
2008-08-28 10:39:00,3.34297,3.34297,3.33546,3.33974,5640000.0
2008-08-28 10:40:00,3.3383,3.34357,3.33433,3.34357,8250000.0
2008-08-28 10:41:00,3.33292,3.34186,3.33292,3.34062,5630000.0
2008-08-28 10:42:00,3.33555,3.34218,3.32807,3.33972,6760000.0
2008-08-28 10:43:00,3.34355,3.34972,3.3354,3.34133,9380000.0
2008-08-28 10:44:00,3.33955,3.34651,3.33724,3.34406,10890000.0
2008-08-28 10:45:00,3.33717,3.34296,3.33598,3.33837,12750000.0
2008-08-28 10:46:00,3.34066,3.34194,3.33691,3.33691,4880000.0
2008-08-28 10:47:00,3.34172,3.34232,3.33778,3.34055,6390000.0
2008-08-28 10:48:00,3.33828,3.34527,3.33574,3.34033,5630000.0
2008-08-28 10:49:00,3.34344,3.34423,3.33545,3.34396,4880000.0
2008-08-28 10:50:00,3.34191,3.34438,3.33186,3.3429,7130000.0
2008-08-28 10:51:00,3.33916,3.34283,3.33472,3.33472,7130000.0
2008-08-28 10:52:00,3.34349,3.34349,3.33679,3.33822,7130000.0
2008-08-28 10:53:00,3.33923,3.34379,3.33683,3.34331,6380000.0
2008-08-28 10:54:00,3.34418,3.34418,3.33815,3.33815,5250000.0
2008-08-28 10:55:00,3.34385,3.34615,3.34026,3.34366,8250000.0
2008-08-28 10:56:00,3.34004,3.34548,3.33593,3.34414,6760000.0
2008-08-28 10:57:00,3.33929,3.34469,3.33792,3.33938,5250000.0
2008-08-28 10:58:00,3.34108,3.34369,3.33427,3.34275,7880000.0
2008-08-28 10:59:00,3.33473,3.34462,3.33473,3.34034,6760000.0
2008-08-28 11:00:00,3.34283,3.34476,3.33822,3.34461,10500000.0
2008-08-28 11:01:00,3.34406,3.34578,3.33927,3.34024,6380000.0
2008-08-28 11:02:00,3.34285,3.34372,3.33685,3.34372,4880000.0
2008-08-28 11:03:00,3.34054,3.34197,3.3297,3.34197,9760000.0
2008-08-28 11:04:00,3.34237,3.34456,3.33817,3.33931,6000000.0
2008-08-28 11:05:00,3.3411,3.34494,3.33445,3.33445,8630000.0
2008-08-28 11:06:00,3.34094,3.34593,3.33587,3.3401,7500000.0
2008-08-28 11:07:00,3.33929,3.34482,3.33708,3.33936,7880000.0
2008-08-28 11:08:00,3.33911,3.34466,3.33537,3.34367,5630000.0
2008-08-28 11:09:00,3.34483,3.34483,3.33699,3.33776,8250000.0
2008-08-28 11:10:00,3.34093,3.34253,3.33249,3.34033,6380000.0
2008-08-28 11:11:00,3.34277,3.34356,3.33722,3.34196,4880000.0
2008-08-28 11:12:00,3.34022,3.34239,3.33404,3.33404,5270000.0
2008-08-28 11:13:00,3.33823,3.34348,3.33738,3.34273,10130000.0
2008-08-28 11:14:00,3.34077,3.3443,3.33441,3.3443,5250000.0
2008-08-28 11:15:00,3.33881,3.34421,3.33756,3.34368,9380000.0
2008-08-28 11:16:00,3.34336,3.34384,3.33553,3.33959,7520000.0
2008-08-28 11:17:00,3.34355,3.34604,3.33666,3.34019,7510000.0
2008-08-28 11:18:00,3.33521,3.34466,3.33521,3.33912,8260000.0
2008-08-28 11:19:00,3.33815,3.34504,3.33569,3.34318,4880000.0
2008-08-28 11:20:00,3.34334,3.3443,3.33756,3.34342,8250000.0
2008-08-28 11:21:00,3.34432,3.35141,3.33731,3.34738,6770000.0
2008-08-28 11:22:00,3.3441,3.34503,3.33961,3.34428,7500000.0
2008-08-28 11:23:00,3.34162,3.34497,3.34,3.34225,7510000.0
2008-08-28 11:24:00,3.34474,3.3457,3.33963,3.34115,12390000.0
2008-08-28 11:25:00,3.34118,3.34797,3.33731,3.34062,8630000.0
2008-08-28 11:26:00,3.34002,3.34466,3.33493,3.34466,7500000.0
2008-08-28 11:27:00,3.33977,3.34521,3.33467,3.34478,6760000.0
2008-08-28 11:28:00,3.34327,3.34407,3.33251,3.33953,5630000.0
2008-08-28 11:29:00,3.34233,3.34298,3.3352,3.33555,4880000.0
2008-08-28 11:30:00,3.34195,3.34195,3.3332,3.33856,7500000.0
2008-08-28 11:31:00,3.33632,3.34366,3.33321,3.34223,6750000.0
2008-08-28 11:32:00,3.34293,3.34449,3.33347,3.33434,8250000.0
2008-08-28 11:33:00,3.33645,3.34365,3.33645,3.34365,6380000.0
2008-08-28 11:34:00,3.34286,3.34286,3.33227,3.34263,7500000.0
2008-08-28 11:35:00,3.34238,3.34257,3.33716,3.33791,6760000.0
2008-08-28 11:36:00,3.33816,3.34346,3.33394,3.34213,6750000.0
2008-08-28 11:37:00,3.34009,3.34399,3.33397,3.34357,6000000.0
2008-08-28 11:38:00,3.34249,3.34312,3.33306,3.34151,6380000.0
2008-08-28 11:39:00,3.33385,3.34472,3.3301,3.3301,7500000.0
2008-08-28 11:40:00,3.34013,3.34184,3.33164,3.33615,7510000.0
2008-08-28 11:41:00,3.33425,3.34027,3.3301,3.3301,5630000.0
2008-08-28 11:42:00,3.33834,3.33906,3.33134,3.33134,5250000.0
2008-08-28 11:43:00,3.33492,3.3412,3.33254,3.33883,6750000.0
2008-08-28 11:44:00,3.3361,3.33764,3.32656,3.33731,15010000.0
2008-08-28 11:45:00,3.33879,3.33904,3.33283,3.33764,13880000.0
2008-08-28 11:46:00,3.33622,3.33874,3.3302,3.33813,5250000.0
2008-08-28 11:47:00,3.33967,3.33987,3.33371,3.33459,6380000.0
2008-08-28 11:48:00,3.33497,3.34081,3.33431,3.33946,6380000.0
2008-08-28 11:49:00,3.33965,3.34135,3.33592,3.33876,6760000.0
2008-08-28 11:50:00,3.3409,3.34159,3.33504,3.34159,4880000.0
2008-08-28 11:51:00,3.33684,3.3411,3.33389,3.34012,6390000.0
2008-08-28 11:52:00,3.34059,3.34072,3.33405,3.34072,5250000.0
2008-08-28 11:53:00,3.33654,3.34177,3.33145,3.34165,6380000.0
2008-08-28 11:54:00,3.34065,3.34171,3.33661,3.33661,6000000.0
2008-08-28 11:55:00,3.34067,3.34067,3.33121,3.33726,6010000.0
2008-08-28 11:56:00,3.34106,3.34106,3.3359,3.3359,4880000.0
2008-08-28 11:57:00,3.33531,3.34114,3.33521,3.33532,5630000.0
2008-08-28 11:58:00,3.33518,3.34057,3.33518,3.33617,7140000.0
2008-08-28 11:59:00,3.338,3.33941,3.33378,3.33941,5250000.0
2008-08-28 12:00:00,3.33823,3.33949,3.33384,3.33488,8640000.0
2008-08-28 12:01:00,3.33928,3.33957,3.33805,3.33957,6380000.0
2008-08-28 12:02:00,3.33677,3.33793,3.32939,3.33717,7510000.0
2008-08-28 12:03:00,3.33895,3.34006,3.33148,3.33962,6000000.0
2008-08-28 12:04:00,3.3359,3.33963,3.3341,3.33914,6380000.0
2008-08-28 12:05:00,3.33812,3.33934,3.33479,3.33479,4880000.0
2008-08-28 12:06:00,3.32948,3.34288,3.32948,3.33757,7140000.0
2008-08-28 12:07:00,3.3331,3.33789,3.33229,3.33229,5250000.0
2008-08-28 12:08:00,3.33709,3.33729,3.32733,3.3304,4510000.0
2008-08-28 12:09:00,3.33668,3.33753,3.33135,3.33586,7130000.0
2008-08-28 12:10:00,3.33081,3.3369,3.32969,3.33652,8260000.0
2008-08-28 12:11:00,3.33324,3.33705,3.3289,3.33705,5250000.0
2008-08-28 12:12:00,3.33197,3.33835,3.32818,3.33835,6750000.0
2008-08-28 12:13:00,3.3348,3.33824,3.3348,3.33673,5250000.0
2008-08-28 12:14:00,3.33915,3.33922,3.33504,3.33669,6760000.0
2008-08-28 12:15:00,3.33769,3.33842,3.33008,3.33346,11630000.0
2008-08-28 12:16:00,3.33537,3.33747,3.33269,3.33433,6010000.0
2008-08-28 12:17:00,3.32765,3.33654,3.32741,3.33537,5630000.0
2008-08-28 12:18:00,3.33485,3.34097,3.32677,3.32677,8250000.0
2008-08-28 12:19:00,3.33598,3.3378,3.33088,3.3372,5250000.0
2008-08-28 12:20:00,3.32713,3.33754,3.32663,3.33503,8630000.0
2008-08-28 12:21:00,3.33645,3.33825,3.33614,3.33673,4880000.0
2008-08-28 12:22:00,3.32862,3.3371,3.32745,3.32745,7510000.0
2008-08-28 12:23:00,3.33614,3.33857,3.33147,3.33263,5260000.0
2008-08-28 12:24:00,3.33192,3.33889,3.32829,3.33453,6380000.0
2008-08-28 12:25:00,3.33662,3.33864,3.33143,3.33645,4510000.0
2008-08-28 12:26:00,3.33587,3.33839,3.33194,3.33701,7510000.0
2008-08-28 12:27:00,3.33894,3.33961,3.33349,3.33726,6000000.0
2008-08-28 12:28:00,3.33962,3.33962,3.33379,3.33622,7500000.0
2008-08-28 12:29:00,3.33285,3.33937,3.33285,3.33937,6000000.0
2008-08-28 12:30:00,3.34052,3.34186,3.33037,3.33952,7130000.0
2008-08-28 12:31:00,3.33153,3.33811,3.32679,3.3335,7510000.0
2008-08-28 12:32:00,3.33208,3.33715,3.32997,3.33611,6000000.0
2008-08-28 12:33:00,3.33654,3.33817,3.32507,3.33647,7880000.0
2008-08-28 12:34:00,3.33721,3.3383,3.332,3.3383,5260000.0
2008-08-28 12:35:00,3.3359,3.34027,3.32709,3.33458,6760000.0
2008-08-28 12:36:00,3.33823,3.33823,3.32613,3.33449,6750000.0
2008-08-28 12:37:00,3.33147,3.3391,3.33147,3.33295,8250000.0
2008-08-28 12:38:00,3.3372,3.33737,3.33187,3.33522,5250000.0
2008-08-28 12:39:00,3.33692,3.33719,3.32944,3.33141,6380000.0
2008-08-28 12:40:00,3.33544,3.33544,3.32973,3.3345,6010000.0
2008-08-28 12:41:00,3.33276,3.3368,3.32615,3.33479,6750000.0
2008-08-28 12:42:00,3.33246,3.33766,3.32777,3.33766,8250000.0
2008-08-28 12:43:00,3.33153,3.3415,3.32778,3.32778,7130000.0
2008-08-28 12:44:00,3.33739,3.33739,3.32522,3.32923,7140000.0
2008-08-28 12:45:00,3.33665,3.33781,3.32699,3.33758,15380000.0
2008-08-28 12:46:00,3.33504,3.33783,3.32991,3.33366,6000000.0
2008-08-28 12:47:00,3.33515,3.33638,3.32985,3.33448,5260000.0
2008-08-28 12:48:00,3.33603,3.33769,3.3317,3.33394,10500000.0
2008-08-28 12:49:00,3.33676,3.33715,3.33181,3.33249,7880000.0
2008-08-28 12:50:00,3.32705,3.33764,3.32705,3.33764,5630000.0
2008-08-28 12:51:00,3.33744,3.33744,3.32819,3.33615,6000000.0
2008-08-28 12:52:00,3.337,3.33759,3.32712,3.33628,6000000.0
2008-08-28 12:53:00,3.33808,3.33808,3.3288,3.32919,6000000.0
2008-08-28 12:54:00,3.33631,3.33758,3.3311,3.3311,6380000.0
2008-08-28 12:55:00,3.33723,3.34264,3.33021,3.33702,8630000.0
2008-08-28 12:56:00,3.33202,3.33789,3.32628,3.3331,7880000.0
2008-08-28 12:57:00,3.33486,3.34075,3.33026,3.33831,7510000.0
2008-08-28 12:58:00,3.3386,3.33955,3.33292,3.33846,4880000.0
2008-08-28 12:59:00,3.34058,3.34146,3.33541,3.33541,8250000.0
2008-08-28 13:00:00,3.32858,3.33936,3.32802,3.33704,13130000.0
2008-08-28 13:01:00,3.33812,3.33812,3.33011,3.33011,8250000.0
2008-08-28 13:02:00,3.33431,3.33795,3.33223,3.33664,6000000.0
2008-08-28 13:03:00,3.33261,3.33751,3.33109,3.33751,7130000.0
2008-08-28 13:04:00,3.33373,3.33784,3.32714,3.33784,4880000.0
2008-08-28 13:05:00,3.33566,3.33917,3.33326,3.33715,5260000.0
2008-08-28 13:06:00,3.33527,3.33899,3.33076,3.33076,4510000.0
2008-08-28 13:07:00,3.33466,3.33792,3.32909,3.33386,9000000.0
2008-08-28 13:08:00,3.33333,3.33947,3.33333,3.33844,5250000.0
2008-08-28 13:09:00,3.33976,3.33976,3.33233,3.33233,6010000.0
2008-08-28 13:10:00,3.33761,3.33887,3.33611,3.33887,6380000.0
2008-08-28 13:11:00,3.33649,3.33864,3.33118,3.33864,6390000.0
2008-08-28 13:12:00,3.33739,3.33932,3.32952,3.33426,8260000.0
2008-08-28 13:13:00,3.33782,3.33897,3.32953,3.33223,6380000.0
2008-08-28 13:14:00,3.33737,3.33876,3.32503,3.33596,4880000.0
2008-08-28 13:15:00,3.33619,3.33771,3.33113,3.33771,6390000.0
2008-08-28 13:16:00,3.33882,3.33882,3.33,3.33606,6000000.0
2008-08-28 13:17:00,3.33568,3.33949,3.32911,3.33853,7130000.0
2008-08-28 13:18:00,3.33347,3.33803,3.32741,3.33321,7510000.0
2008-08-28 13:19:00,3.33753,3.33886,3.32951,3.32951,6750000.0
2008-08-28 13:20:00,3.3382,3.3382,3.33348,3.33348,6000000.0
2008-08-28 13:21:00,3.33437,3.33649,3.32867,3.32877,7130000.0
2008-08-28 13:22:00,3.33769,3.3379,3.33129,3.33213,7880000.0
2008-08-28 13:23:00,3.33213,3.33795,3.33155,3.33795,6000000.0
2008-08-28 13:24:00,3.33774,3.33811,3.3283,3.33767,7510000.0
2008-08-28 13:25:00,3.33614,3.33614,3.32681,3.32681,5250000.0
2008-08-28 13:26:00,3.33658,3.33824,3.32939,3.33057,6380000.0
2008-08-28 13:27:00,3.33926,3.34153,3.32853,3.33981,6760000.0
2008-08-28 13:28:00,3.33975,3.34079,3.32909,3.33954,6380000.0
2008-08-28 13:29:00,3.33838,3.33886,3.33156,3.33807,5630000.0
2008-08-28 13:30:00,3.33431,3.33953,3.32981,3.32981,7880000.0
2008-08-28 13:31:00,3.33411,3.33709,3.33256,3.33634,6020000.0
2008-08-28 13:32:00,3.33677,3.33857,3.33089,3.33287,6760000.0
2008-08-28 13:33:00,3.33586,3.33819,3.32731,3.33236,5250000.0
2008-08-28 13:34:00,3.33325,3.33787,3.32821,3.33629,10880000.0
2008-08-28 13:35:00,3.33113,3.33552,3.32427,3.33163,4880000.0
2008-08-28 13:36:00,3.33636,3.33847,3.33021,3.33726,10510000.0
2008-08-28 13:37:00,3.33506,3.33915,3.33387,3.33387,6000000.0
2008-08-28 13:38:00,3.33327,3.33865,3.33327,3.33501,6010000.0
2008-08-28 13:39:00,3.33777,3.33838,3.33004,3.33705,7130000.0
2008-08-28 13:40:00,3.33653,3.33787,3.32806,3.3371,6760000.0
2008-08-28 13:41:00,3.33702,3.33718,3.33014,3.33483,4880000.0
2008-08-28 13:42:00,3.33247,3.33931,3.33247,3.33776,6750000.0
2008-08-28 13:43:00,3.3364,3.33854,3.33344,3.33394,5250000.0
2008-08-28 13:44:00,3.33705,3.34006,3.33387,3.33782,10880000.0
2008-08-28 13:45:00,3.33648,3.34125,3.33076,3.33837,6750000.0
2008-08-28 13:46:00,3.33557,3.33984,3.33061,3.33061,6750000.0
2008-08-28 13:47:00,3.33344,3.33693,3.32882,3.33375,6750000.0
2008-08-28 13:48:00,3.33691,3.33691,3.32713,3.33565,6750000.0
2008-08-28 13:49:00,3.33779,3.34048,3.33313,3.33313,6380000.0
2008-08-28 13:50:00,3.33906,3.33975,3.3332,3.33391,5250000.0
2008-08-28 13:51:00,3.33436,3.33909,3.33134,3.33909,9760000.0
2008-08-28 13:52:00,3.33494,3.34033,3.33309,3.33629,8250000.0
2008-08-28 13:53:00,3.3349,3.33734,3.32911,3.33059,7890000.0
2008-08-28 13:54:00,3.33468,3.34031,3.33409,3.34031,10140000.0
2008-08-28 13:55:00,3.33448,3.33976,3.33382,3.33967,7500000.0
2008-08-28 13:56:00,3.33391,3.34122,3.33391,3.33961,6390000.0
2008-08-28 13:57:00,3.3352,3.34182,3.33418,3.34163,5640000.0
2008-08-28 13:58:00,3.34013,3.34013,3.33412,3.3389,7510000.0
2008-08-28 13:59:00,3.33568,3.34149,3.33568,3.34005,6000000.0
2008-08-28 14:00:00,3.33741,3.34395,3.33646,3.34093,6750000.0
2008-08-28 14:01:00,3.34146,3.34146,3.33554,3.3406,4880000.0
2008-08-28 14:02:00,3.3397,3.34042,3.33766,3.33821,5260000.0
2008-08-28 14:03:00,3.3409,3.3409,3.33573,3.33981,7510000.0
2008-08-28 14:04:00,3.3412,3.34154,3.33196,3.33568,11630000.0
2008-08-28 14:05:00,3.33006,3.33811,3.32979,3.33509,5250000.0
2008-08-28 14:06:00,3.33407,3.34273,3.33291,3.34254,17260000.0
2008-08-28 14:07:00,3.33915,3.34356,3.33222,3.33731,6750000.0
2008-08-28 14:08:00,3.33582,3.34052,3.33582,3.33638,7500000.0
2008-08-28 14:09:00,3.34295,3.34476,3.33257,3.34315,7880000.0
2008-08-28 14:10:00,3.34233,3.34331,3.33759,3.33759,4890000.0
2008-08-28 14:11:00,3.34375,3.34494,3.33475,3.33857,7880000.0
2008-08-28 14:12:00,3.34289,3.34289,3.33466,3.33985,5260000.0
2008-08-28 14:13:00,3.34126,3.34764,3.33963,3.34764,5630000.0
2008-08-28 14:14:00,3.33948,3.34496,3.33902,3.33951,6000000.0
2008-08-28 14:15:00,3.34097,3.34636,3.33885,3.3459,7500000.0
2008-08-28 14:16:00,3.34668,3.34687,3.34185,3.34211,5630000.0
2008-08-28 14:17:00,3.34294,3.34492,3.33638,3.33654,4880000.0
2008-08-28 14:18:00,3.34116,3.34559,3.33471,3.34424,6000000.0
2008-08-28 14:19:00,3.34506,3.34582,3.33621,3.33989,6750000.0
2008-08-28 14:20:00,3.34338,3.34437,3.33779,3.34177,6000000.0
2008-08-28 14:21:00,3.34644,3.34644,3.33636,3.34076,7880000.0
2008-08-28 14:22:00,3.34088,3.34517,3.33883,3.33883,8250000.0
2008-08-28 14:23:00,3.34554,3.34554,3.33545,3.33545,5250000.0
2008-08-28 14:24:00,3.34038,3.34571,3.33578,3.34533,6000000.0
2008-08-28 14:25:00,3.34084,3.34689,3.33505,3.33505,8640000.0
2008-08-28 14:26:00,3.34037,3.34609,3.33622,3.34557,8250000.0
2008-08-28 14:27:00,3.34412,3.34447,3.33455,3.34176,9750000.0
2008-08-28 14:28:00,3.3402,3.34483,3.33545,3.34438,6000000.0
2008-08-28 14:29:00,3.34391,3.34453,3.33938,3.33938,5250000.0
2008-08-28 14:30:00,3.3377,3.34686,3.33589,3.34008,9760000.0
2008-08-28 14:31:00,3.34297,3.34588,3.33932,3.34588,4880000.0
2008-08-28 14:32:00,3.3461,3.34713,3.33681,3.34642,8250000.0
2008-08-28 14:33:00,3.33987,3.34536,3.33575,3.33575,6760000.0
2008-08-28 14:34:00,3.34643,3.34643,3.33686,3.346,7880000.0
2008-08-28 14:35:00,3.33824,3.34576,3.33672,3.34576,5630000.0
2008-08-28 14:36:00,3.34479,3.34479,3.33419,3.34372,4510000.0
2008-08-28 14:37:00,3.34119,3.34648,3.34101,3.34393,7880000.0
2008-08-28 14:38:00,3.3456,3.3456,3.33914,3.34549,4880000.0
2008-08-28 14:39:00,3.34221,3.34627,3.33615,3.34113,9750000.0
2008-08-28 14:40:00,3.33883,3.34481,3.3363,3.34272,6380000.0
2008-08-28 14:41:00,3.34486,3.34578,3.34078,3.34551,5260000.0
2008-08-28 14:42:00,3.34402,3.34496,3.33973,3.34064,6000000.0
2008-08-28 14:43:00,3.33935,3.34518,3.33935,3.34478,6010000.0
2008-08-28 14:44:00,3.34353,3.34718,3.33964,3.34176,6760000.0
2008-08-28 14:45:00,3.34119,3.34384,3.3378,3.34293,10130000.0
2008-08-28 14:46:00,3.33927,3.34432,3.33156,3.34135,7500000.0
2008-08-28 14:47:00,3.34327,3.3436,3.3351,3.3351,5250000.0
2008-08-28 14:48:00,3.34383,3.34546,3.33988,3.34075,5260000.0
2008-08-28 14:49:00,3.33563,3.34412,3.33563,3.344,6380000.0
2008-08-28 14:50:00,3.33812,3.34532,3.33565,3.3449,7510000.0
2008-08-28 14:51:00,3.34229,3.34384,3.33446,3.34327,4140000.0
2008-08-28 14:52:00,3.34421,3.34441,3.33799,3.33799,5260000.0
2008-08-28 14:53:00,3.34379,3.34379,3.33952,3.34291,8630000.0
2008-08-28 14:54:00,3.34323,3.34523,3.33614,3.34499,5630000.0
2008-08-28 14:55:00,3.34247,3.3433,3.33174,3.3433,12020000.0
2008-08-28 14:56:00,3.34086,3.34611,3.33528,3.33991,8260000.0
2008-08-28 14:57:00,3.34081,3.34507,3.33507,3.34069,12390000.0
2008-08-28 14:58:00,3.3423,3.34439,3.33804,3.34303,13140000.0
2008-08-28 14:59:00,3.34294,3.34417,3.33895,3.34221,6000000.0
2008-08-28 15:00:00,3.345,3.34522,3.3334,3.34296,12760000.0
2008-08-28 15:01:00,3.34484,3.34743,3.33753,3.34319,9760000.0
2008-08-28 15:02:00,3.33932,3.34378,3.33878,3.34324,5250000.0
2008-08-28 15:03:00,3.33957,3.34381,3.33453,3.34355,6760000.0
2008-08-28 15:04:00,3.34417,3.34417,3.3379,3.33945,7500000.0
2008-08-28 15:05:00,3.33872,3.3456,3.33757,3.34158,6750000.0
2008-08-28 15:06:00,3.341,3.3465,3.33848,3.3434,8250000.0
2008-08-28 15:07:00,3.34497,3.34497,3.3368,3.33722,7510000.0
2008-08-28 15:08:00,3.33917,3.34385,3.33757,3.33915,6380000.0
2008-08-28 15:09:00,3.34178,3.34218,3.33235,3.33888,7510000.0
2008-08-28 15:10:00,3.34516,3.34516,3.33411,3.33411,4140000.0
2008-08-28 15:11:00,3.34397,3.34525,3.33518,3.33969,7890000.0
2008-08-28 15:12:00,3.34237,3.3449,3.33938,3.34348,7880000.0
2008-08-28 15:13:00,3.3372,3.3468,3.3372,3.34345,7130000.0
2008-08-28 15:14:00,3.33986,3.34553,3.33986,3.3454,4510000.0
2008-08-28 15:15:00,3.33782,3.34718,3.33654,3.34718,9000000.0
2008-08-28 15:16:00,3.34645,3.34645,3.3363,3.34434,9010000.0
2008-08-28 15:17:00,3.34259,3.34513,3.34259,3.34428,6750000.0
2008-08-28 15:18:00,3.34379,3.34727,3.343,3.34582,6750000.0
2008-08-28 15:19:00,3.34182,3.34698,3.34011,3.34606,5630000.0
2008-08-28 15:20:00,3.33879,3.34518,3.33643,3.34518,6000000.0
2008-08-28 15:21:00,3.34408,3.34523,3.33919,3.34391,4510000.0
2008-08-28 15:22:00,3.34446,3.34446,3.33451,3.34392,7130000.0
2008-08-28 15:23:00,3.34256,3.34469,3.33438,3.34274,8250000.0
2008-08-28 15:24:00,3.3426,3.34504,3.33507,3.34316,5630000.0
2008-08-28 15:25:00,3.34205,3.34709,3.33654,3.34115,6760000.0
2008-08-28 15:26:00,3.34439,3.34439,3.33447,3.34371,7880000.0
2008-08-28 15:27:00,3.33861,3.34383,3.33861,3.34269,8250000.0
2008-08-28 15:28:00,3.3399,3.34597,3.33631,3.34533,6380000.0
2008-08-28 15:29:00,3.3454,3.34614,3.3372,3.34461,12000000.0
2008-08-28 15:30:00,3.34239,3.34441,3.33426,3.34043,7130000.0
2008-08-28 15:31:00,3.33433,3.34501,3.33366,3.34278,6760000.0
2008-08-28 15:32:00,3.34313,3.34383,3.33841,3.34331,5630000.0
2008-08-28 15:33:00,3.34287,3.34335,3.33788,3.34335,6380000.0
2008-08-28 15:34:00,3.34291,3.34361,3.33779,3.33871,4880000.0
2008-08-28 15:35:00,3.33329,3.34374,3.33329,3.33993,6000000.0
2008-08-28 15:36:00,3.34296,3.34485,3.33827,3.33988,5630000.0
2008-08-28 15:37:00,3.33363,3.34277,3.33322,3.33603,5630000.0
2008-08-28 15:38:00,3.33838,3.34424,3.33838,3.34268,6760000.0
2008-08-28 15:39:00,3.34127,3.34323,3.33725,3.34158,7130000.0
2008-08-28 15:40:00,3.34137,3.34516,3.33312,3.33806,7510000.0
2008-08-28 15:41:00,3.33919,3.34305,3.33536,3.33842,13140000.0
2008-08-28 15:42:00,3.34206,3.34206,3.33029,3.33515,10880000.0
2008-08-28 15:43:00,3.34019,3.34111,3.33182,3.33182,5650000.0
2008-08-28 15:44:00,3.34093,3.34129,3.33405,3.34017,7130000.0
2008-08-28 15:45:00,3.34084,3.34086,3.3338,3.33952,5630000.0
2008-08-28 15:46:00,3.33949,3.34374,3.33821,3.33821,7140000.0
2008-08-28 15:47:00,3.34126,3.3453,3.33345,3.33579,6380000.0
2008-08-28 15:48:00,3.33167,3.34331,3.33167,3.34187,5630000.0
2008-08-28 15:49:00,3.3416,3.34266,3.33266,3.34037,14250000.0
2008-08-28 15:50:00,3.34193,3.34664,3.33642,3.33971,6750000.0
2008-08-28 15:51:00,3.33878,3.34433,3.33878,3.34103,7140000.0
2008-08-28 15:52:00,3.34454,3.34505,3.33661,3.34499,5630000.0
2008-08-28 15:53:00,3.34288,3.34392,3.3345,3.34067,7880000.0
2008-08-28 15:54:00,3.34291,3.34482,3.33862,3.33866,6380000.0
2008-08-28 15:55:00,3.34369,3.34598,3.33518,3.34411,6760000.0
2008-08-28 15:56:00,3.34293,3.34478,3.3403,3.34445,5250000.0
2008-08-28 15:57:00,3.34128,3.34538,3.33454,3.34331,6760000.0
2008-08-28 15:58:00,3.34098,3.34371,3.33865,3.34324,8260000.0
2008-08-28 15:59:00,3.34368,3.34447,3.33984,3.33984,4510000.0
2008-08-28 16:00:00,3.34565,3.34635,3.33995,3.34328,8260000.0
2008-08-28 16:01:00,3.34143,3.34639,3.33679,3.34557,7510000.0
2008-08-28 16:02:00,3.34247,3.34247,3.33525,3.34122,3380000.0
2008-08-28 16:03:00,3.33855,3.34463,3.33855,3.34079,5250000.0
2008-08-28 16:04:00,3.34062,3.343,3.33409,3.33855,5260000.0
2008-08-28 16:05:00,3.34528,3.34572,3.33665,3.33665,6380000.0
2008-08-28 16:06:00,3.33417,3.34439,3.33417,3.33888,8250000.0
2008-08-28 16:07:00,3.33953,3.34457,3.33849,3.34454,9000000.0
2008-08-28 16:08:00,3.33559,3.34481,3.33496,3.33496,5250000.0
2008-08-28 16:09:00,3.3442,3.3442,3.33804,3.34297,5640000.0
2008-08-28 16:10:00,3.34221,3.34552,3.33517,3.34504,5630000.0
2008-08-28 16:11:00,3.34331,3.34405,3.33475,3.34317,11250000.0
2008-08-28 16:12:00,3.34468,3.34468,3.3358,3.3358,5630000.0
2008-08-28 16:13:00,3.34046,3.3418,3.33153,3.33678,8250000.0
2008-08-28 16:14:00,3.34227,3.34384,3.3327,3.33509,6000000.0
2008-08-28 16:15:00,3.34409,3.34648,3.33623,3.34548,8640000.0
2008-08-28 16:16:00,3.33615,3.34392,3.33583,3.34392,7500000.0
2008-08-28 16:17:00,3.34342,3.34399,3.34055,3.34399,6010000.0
2008-08-28 16:18:00,3.34411,3.34411,3.34155,3.34345,5250000.0
2008-08-28 16:19:00,3.34258,3.34402,3.33509,3.33699,6750000.0
2008-08-28 16:20:00,3.34336,3.34336,3.33367,3.34096,7500000.0
2008-08-28 16:21:00,3.3428,3.3439,3.33971,3.34356,6380000.0
2008-08-28 16:22:00,3.33587,3.34312,3.33351,3.34297,5260000.0
2008-08-28 16:23:00,3.34161,3.34294,3.33226,3.34271,6010000.0
2008-08-28 16:24:00,3.33635,3.34661,3.33508,3.34015,20260000.0
2008-08-28 16:25:00,3.33332,3.34197,3.3309,3.33696,7880000.0
2008-08-28 16:26:00,3.33586,3.3442,3.33586,3.3442,5630000.0
2008-08-28 16:27:00,3.33835,3.3429,3.33286,3.33831,7130000.0
2008-08-28 16:28:00,3.34052,3.34421,3.33427,3.33427,4880000.0
2008-08-28 16:29:00,3.34249,3.34403,3.33759,3.34319,7500000.0
2008-08-28 16:30:00,3.34465,3.34465,3.33639,3.33639,11270000.0
2008-08-28 16:31:00,3.34222,3.34607,3.33592,3.33981,8250000.0
2008-08-28 16:32:00,3.34152,3.34294,3.33371,3.34294,5630000.0
2008-08-28 16:33:00,3.34351,3.34351,3.33841,3.33896,5250000.0
2008-08-28 16:34:00,3.34216,3.34477,3.3393,3.34151,9380000.0
2008-08-28 16:35:00,3.34167,3.34604,3.33433,3.34443,8250000.0
2008-08-28 16:36:00,3.3392,3.34236,3.33329,3.33776,7130000.0
2008-08-28 16:37:00,3.34415,3.34428,3.33426,3.33679,4890000.0
2008-08-28 16:38:00,3.34199,3.34335,3.33883,3.34174,5250000.0
2008-08-28 16:39:00,3.33422,3.34488,3.33422,3.3429,5630000.0
2008-08-28 16:40:00,3.33423,3.34402,3.33423,3.34298,7500000.0
2008-08-28 16:41:00,3.34269,3.34324,3.33364,3.34194,5250000.0
2008-08-28 16:42:00,3.33871,3.34237,3.33342,3.33955,6760000.0
2008-08-28 16:43:00,3.34236,3.34944,3.33654,3.33654,7880000.0
2008-08-28 16:44:00,3.34216,3.34596,3.33936,3.33986,6390000.0
2008-08-28 16:45:00,3.34682,3.34947,3.33819,3.34377,12010000.0
2008-08-28 16:46:00,3.3459,3.3459,3.3395,3.3402,6010000.0
2008-08-28 16:47:00,3.3423,3.34622,3.3423,3.34455,7520000.0
2008-08-28 16:48:00,3.34602,3.34628,3.34132,3.34536,4880000.0
2008-08-28 16:49:00,3.34394,3.34789,3.33584,3.34216,6750000.0
2008-08-28 16:50:00,3.34562,3.34589,3.33601,3.34018,4880000.0
2008-08-28 16:51:00,3.34493,3.34554,3.33634,3.34541,7130000.0
2008-08-28 16:52:00,3.34624,3.34629,3.34099,3.34629,5260000.0
2008-08-28 16:53:00,3.345,3.34522,3.33783,3.34114,7890000.0
2008-08-28 16:54:00,3.34083,3.34664,3.33845,3.34598,7510000.0
2008-08-28 16:55:00,3.34275,3.34584,3.34003,3.34584,7130000.0
2008-08-28 16:56:00,3.3404,3.34539,3.33864,3.34006,7500000.0
2008-08-28 16:57:00,3.34474,3.34533,3.33485,3.34508,6000000.0
2008-08-28 16:58:00,3.3406,3.34611,3.3406,3.34487,7140000.0
2008-08-28 16:59:00,3.34472,3.3472,3.33791,3.34629,11270000.0
2008-08-28 17:00:00,3.34604,3.34688,3.33702,3.34612,7510000.0
2008-08-28 17:01:00,3.34342,3.34501,3.33334,3.33986,16130000.0
2008-08-28 17:02:00,3.34537,3.34615,3.34029,3.34553,5270000.0
2008-08-28 17:03:00,3.34584,3.34604,3.33571,3.34604,4890000.0
2008-08-28 17:04:00,3.34299,3.34573,3.33798,3.34336,7140000.0
2008-08-28 17:05:00,3.34537,3.34874,3.34197,3.34504,7500000.0
2008-08-28 17:06:00,3.34538,3.34943,3.34135,3.34366,4520000.0
2008-08-28 17:07:00,3.34685,3.34894,3.34361,3.34663,5260000.0
2008-08-28 17:08:00,3.34577,3.34697,3.33611,3.34612,6750000.0
2008-08-28 17:09:00,3.34585,3.34801,3.33586,3.34616,6380000.0
2008-08-28 17:10:00,3.34826,3.3489,3.33851,3.34176,6750000.0
2008-08-28 17:11:00,3.3447,3.34746,3.33684,3.33684,8250000.0
2008-08-28 17:12:00,3.34738,3.34738,3.34287,3.34542,6000000.0
2008-08-28 17:13:00,3.34647,3.34647,3.33531,3.3423,8250000.0
2008-08-28 17:14:00,3.34213,3.34744,3.33731,3.34617,6750000.0
2008-08-28 17:15:00,3.34731,3.34731,3.34179,3.34282,4880000.0
2008-08-28 17:16:00,3.34143,3.34807,3.33778,3.33778,4890000.0
2008-08-28 17:17:00,3.34044,3.34711,3.34044,3.34216,5630000.0
2008-08-28 17:18:00,3.34396,3.34868,3.34096,3.34467,7130000.0
2008-08-28 17:19:00,3.34501,3.34967,3.33875,3.34225,13880000.0
2008-08-28 17:20:00,3.34647,3.34872,3.3416,3.34825,8250000.0
2008-08-28 17:21:00,3.34406,3.35287,3.33946,3.34648,7880000.0
2008-08-28 17:22:00,3.34285,3.34794,3.34199,3.34794,6380000.0
2008-08-28 17:23:00,3.34947,3.34974,3.34066,3.34824,4880000.0
2008-08-28 17:24:00,3.34302,3.34864,3.33899,3.34361,7880000.0
2008-08-28 17:25:00,3.34219,3.34754,3.33958,3.34754,4510000.0
2008-08-28 17:26:00,3.3464,3.34763,3.33696,3.34654,7880000.0
2008-08-28 17:27:00,3.34296,3.35223,3.3406,3.34234,6380000.0
2008-08-28 17:28:00,3.33679,3.34705,3.33679,3.34585,5630000.0
2008-08-28 17:29:00,3.34295,3.34814,3.34295,3.34742,4140000.0
2008-08-28 17:30:00,3.34879,3.34879,3.33948,3.34438,9010000.0
2008-08-28 17:31:00,3.3453,3.34939,3.33907,3.34746,7880000.0
2008-08-28 17:32:00,3.34911,3.34911,3.34413,3.3474,5260000.0
2008-08-28 17:33:00,3.34192,3.34802,3.34192,3.34802,4890000.0
2008-08-28 17:34:00,3.34855,3.34855,3.34306,3.34306,6750000.0
2008-08-28 17:35:00,3.34106,3.34952,3.33982,3.34554,6000000.0
2008-08-28 17:36:00,3.34671,3.34757,3.34336,3.34366,6010000.0
2008-08-28 17:37:00,3.34578,3.34667,3.33857,3.34629,6380000.0
2008-08-28 17:38:00,3.34896,3.35071,3.3384,3.34685,7500000.0
2008-08-28 17:39:00,3.34619,3.34659,3.34118,3.34503,7510000.0
2008-08-28 17:40:00,3.34599,3.34761,3.33925,3.34687,7500000.0
2008-08-28 17:41:00,3.3449,3.34682,3.33779,3.34682,6750000.0
2008-08-28 17:42:00,3.34136,3.34391,3.33458,3.34316,8250000.0
2008-08-28 17:43:00,3.34588,3.34676,3.34098,3.34569,6000000.0
2008-08-28 17:44:00,3.34113,3.3457,3.33918,3.33918,6010000.0
2008-08-28 17:45:00,3.34257,3.34646,3.33936,3.34558,9380000.0
2008-08-28 17:46:00,3.34524,3.34629,3.33604,3.34418,7130000.0
2008-08-28 17:47:00,3.34153,3.34631,3.34011,3.34306,6000000.0
2008-08-28 17:48:00,3.34454,3.35179,3.33892,3.3469,7510000.0
2008-08-28 17:49:00,3.33862,3.3478,3.33847,3.3478,7130000.0
2008-08-28 17:50:00,3.33549,3.34607,3.33549,3.33609,6750000.0
2008-08-28 17:51:00,3.34478,3.34735,3.33729,3.34102,5630000.0
2008-08-28 17:52:00,3.33761,3.34668,3.33761,3.345,5250000.0
2008-08-28 17:53:00,3.34504,3.34504,3.33098,3.33729,6760000.0
2008-08-28 17:54:00,3.34391,3.3455,3.3345,3.34213,6380000.0
2008-08-28 17:55:00,3.33329,3.34279,3.33329,3.33882,4510000.0
2008-08-28 17:56:00,3.33857,3.34378,3.3345,3.34082,6760000.0
2008-08-28 17:57:00,3.33751,3.34685,3.33269,3.34308,5260000.0
2008-08-28 17:58:00,3.34805,3.34805,3.33588,3.34559,5250000.0
2008-08-28 17:59:00,3.34539,3.3463,3.34301,3.3463,5250000.0
2008-08-28 18:00:00,3.34701,3.34702,3.34052,3.34702,7880000.0
2008-08-28 18:01:00,3.3382,3.34741,3.3382,3.34371,6770000.0
2008-08-28 18:02:00,3.34206,3.34575,3.33704,3.34471,7510000.0
2008-08-28 18:03:00,3.34549,3.34726,3.34038,3.3466,9010000.0
2008-08-28 18:04:00,3.34588,3.34588,3.33289,3.34587,7130000.0
2008-08-28 18:05:00,3.34551,3.34703,3.33482,3.34506,7890000.0
2008-08-28 18:06:00,3.33703,3.34653,3.33703,3.34106,5250000.0
2008-08-28 18:07:00,3.34108,3.34556,3.33517,3.34556,6000000.0
2008-08-28 18:08:00,3.34175,3.34579,3.34067,3.34282,6750000.0
2008-08-28 18:09:00,3.34653,3.34653,3.33946,3.34251,5630000.0
2008-08-28 18:10:00,3.34217,3.34876,3.34217,3.34705,6010000.0
2008-08-28 18:11:00,3.33653,3.34499,3.33653,3.33906,6760000.0
2008-08-28 18:12:00,3.34285,3.34528,3.33762,3.34179,7510000.0
2008-08-28 18:13:00,3.33913,3.34479,3.33597,3.34355,8630000.0
2008-08-28 18:14:00,3.34563,3.3478,3.33815,3.33815,6000000.0
2008-08-28 18:15:00,3.34661,3.34661,3.33834,3.34408,7890000.0
2008-08-28 18:16:00,3.34467,3.34703,3.33665,3.34574,6760000.0
2008-08-28 18:17:00,3.34107,3.34729,3.33591,3.34231,19520000.0
2008-08-28 18:18:00,3.34587,3.34714,3.33987,3.34234,5630000.0
2008-08-28 18:19:00,3.34479,3.34738,3.33665,3.34058,5630000.0
2008-08-28 18:20:00,3.34903,3.34903,3.34197,3.34645,6000000.0
2008-08-28 18:21:00,3.34603,3.34803,3.34442,3.34442,4880000.0
2008-08-28 18:22:00,3.3459,3.34856,3.33938,3.34764,6760000.0
2008-08-28 18:23:00,3.34802,3.34983,3.34205,3.34391,5250000.0
2008-08-28 18:24:00,3.34765,3.34765,3.3422,3.34656,4880000.0
2008-08-28 18:25:00,3.34687,3.34843,3.34415,3.34707,4140000.0
2008-08-28 18:26:00,3.34418,3.34898,3.34418,3.34898,5250000.0
2008-08-28 18:27:00,3.34693,3.34801,3.3381,3.34779,5250000.0
2008-08-28 18:28:00,3.34422,3.34627,3.34198,3.34445,5250000.0
2008-08-28 18:29:00,3.34799,3.34921,3.33717,3.34655,5260000.0
2008-08-28 18:30:00,3.34198,3.34801,3.33906,3.34801,6010000.0
2008-08-28 18:31:00,3.34699,3.34731,3.33877,3.34731,7880000.0
2008-08-28 18:32:00,3.34714,3.34714,3.33696,3.34698,7880000.0
2008-08-28 18:33:00,3.34734,3.34734,3.346,3.34646,5630000.0
2008-08-28 18:34:00,3.34288,3.35052,3.34004,3.34295,5260000.0
2008-08-28 18:35:00,3.34742,3.3482,3.33895,3.33895,5630000.0
2008-08-28 18:36:00,3.33822,3.34854,3.33822,3.33856,5250000.0
2008-08-28 18:37:00,3.34387,3.34912,3.34387,3.34912,6750000.0
2008-08-28 18:38:00,3.34952,3.35216,3.34039,3.34039,7130000.0
2008-08-28 18:39:00,3.3428,3.34838,3.3395,3.34754,7880000.0
2008-08-28 18:40:00,3.34265,3.34827,3.33897,3.34614,6750000.0
2008-08-28 18:41:00,3.346,3.34622,3.34211,3.34351,6000000.0
2008-08-28 18:42:00,3.34115,3.3468,3.33658,3.34591,5260000.0
2008-08-28 18:43:00,3.34687,3.34762,3.3425,3.34537,8250000.0
2008-08-28 18:44:00,3.34146,3.34685,3.34146,3.34347,6000000.0
2008-08-28 18:45:00,3.34815,3.34815,3.34277,3.34788,5250000.0
2008-08-28 18:46:00,3.34075,3.34652,3.33684,3.34645,6390000.0
2008-08-28 18:47:00,3.3457,3.34785,3.34159,3.34159,5250000.0
2008-08-28 18:48:00,3.33586,3.34561,3.33445,3.34439,5630000.0
2008-08-28 18:49:00,3.3389,3.34505,3.33384,3.34505,7880000.0
2008-08-28 18:50:00,3.33639,3.34186,3.33447,3.33447,5260000.0
2008-08-28 18:51:00,3.34217,3.34217,3.33828,3.3387,6380000.0
2008-08-28 18:52:00,3.34395,3.34596,3.33505,3.34158,5630000.0
2008-08-28 18:53:00,3.34567,3.34714,3.3372,3.33828,7510000.0
2008-08-28 18:54:00,3.34595,3.34761,3.33778,3.34636,6760000.0
2008-08-28 18:55:00,3.3416,3.34766,3.33813,3.34766,8250000.0
2008-08-28 18:56:00,3.34537,3.347,3.33713,3.33713,4880000.0
2008-08-28 18:57:00,3.34589,3.34712,3.33811,3.34259,5250000.0
2008-08-28 18:58:00,3.33997,3.34686,3.33656,3.34327,10510000.0
2008-08-28 18:59:00,3.34371,3.34687,3.33861,3.34687,15010000.0
2008-08-28 19:00:00,3.34613,3.34751,3.33632,3.33742,13140000.0
2008-08-28 19:01:00,3.34676,3.34676,3.34211,3.34588,7510000.0
2008-08-28 19:02:00,3.34351,3.35139,3.33985,3.34334,11630000.0
2008-08-28 19:03:00,3.34161,3.34696,3.34136,3.34543,7880000.0
2008-08-28 19:04:00,3.34282,3.34472,3.33678,3.34183,6750000.0
2008-08-28 19:05:00,3.34751,3.34817,3.33643,3.34228,8260000.0
2008-08-28 19:06:00,3.34793,3.34793,3.34283,3.34305,6000000.0
2008-08-28 19:07:00,3.34722,3.34816,3.34275,3.34816,6010000.0
2008-08-28 19:08:00,3.34184,3.34655,3.33696,3.33696,8250000.0
2008-08-28 19:09:00,3.34259,3.35043,3.34056,3.34863,6760000.0
2008-08-28 19:10:00,3.34665,3.34773,3.3443,3.34645,5250000.0
2008-08-28 19:11:00,3.34419,3.35011,3.33756,3.33756,10890000.0
2008-08-28 19:12:00,3.34591,3.34861,3.33787,3.34294,9750000.0
2008-08-28 19:13:00,3.34542,3.34816,3.34411,3.34537,4880000.0
2008-08-28 19:14:00,3.34785,3.34849,3.34627,3.34627,6380000.0
2008-08-28 19:15:00,3.3446,3.34609,3.33436,3.33451,10880000.0
2008-08-28 19:16:00,3.34637,3.34959,3.34384,3.34476,7520000.0
2008-08-28 19:17:00,3.34208,3.34768,3.33453,3.34351,5260000.0
2008-08-28 19:18:00,3.34699,3.34789,3.34362,3.34789,7130000.0
2008-08-28 19:19:00,3.34693,3.34874,3.33614,3.34344,11640000.0
2008-08-28 19:20:00,3.34139,3.34732,3.34139,3.34616,3750000.0
2008-08-28 19:21:00,3.34797,3.34797,3.33841,3.34259,7500000.0
2008-08-28 19:22:00,3.34241,3.34874,3.34241,3.34874,6000000.0
2008-08-28 19:23:00,3.34785,3.34805,3.3415,3.34797,9380000.0
2008-08-28 19:24:00,3.34824,3.34824,3.33664,3.34687,9750000.0
2008-08-28 19:25:00,3.34765,3.34836,3.34291,3.34827,9000000.0
2008-08-28 19:26:00,3.34817,3.34817,3.33849,3.34252,6750000.0
2008-08-28 19:27:00,3.3433,3.34802,3.33959,3.3479,8250000.0
2008-08-28 19:28:00,3.33852,3.34741,3.33852,3.34518,5630000.0
2008-08-28 19:29:00,3.33901,3.35171,3.33878,3.34415,8630000.0
2008-08-28 19:30:00,3.34887,3.34896,3.34171,3.34875,6010000.0
2008-08-28 19:31:00,3.3487,3.34956,3.34299,3.34917,9010000.0
2008-08-28 19:32:00,3.33788,3.34691,3.33788,3.34691,7500000.0
2008-08-28 19:33:00,3.34424,3.34892,3.34424,3.34892,4510000.0
2008-08-28 19:34:00,3.34379,3.34677,3.34266,3.34266,6000000.0
2008-08-28 19:35:00,3.34541,3.34847,3.34154,3.34154,5630000.0
2008-08-28 19:36:00,3.33871,3.34989,3.33871,3.3495,4880000.0
2008-08-28 19:37:00,3.34801,3.34814,3.3388,3.34814,4500000.0
2008-08-28 19:38:00,3.34917,3.34924,3.34416,3.34634,5260000.0
2008-08-28 19:39:00,3.34637,3.34802,3.34131,3.34802,4500000.0
2008-08-28 19:40:00,3.34362,3.34802,3.33876,3.33876,4500000.0
2008-08-28 19:41:00,3.34957,3.34957,3.34417,3.34922,7510000.0
2008-08-28 19:42:00,3.34878,3.34878,3.33762,3.33909,7500000.0
2008-08-28 19:43:00,3.34915,3.34915,3.34046,3.34806,4880000.0
2008-08-28 19:44:00,3.3459,3.34877,3.33626,3.33873,7510000.0
2008-08-28 19:45:00,3.34331,3.34905,3.34331,3.34905,6000000.0
2008-08-28 19:46:00,3.33933,3.34749,3.33735,3.34205,7510000.0
2008-08-28 19:47:00,3.34391,3.35094,3.34161,3.34559,7510000.0
2008-08-28 19:48:00,3.34747,3.3497,3.34401,3.34909,5250000.0
2008-08-28 19:49:00,3.3389,3.34702,3.33754,3.34243,6000000.0
2008-08-28 19:50:00,3.34894,3.34894,3.33759,3.34791,6380000.0
2008-08-28 19:51:00,3.34525,3.34851,3.33806,3.34365,12390000.0
2008-08-28 19:52:00,3.34695,3.3484,3.34018,3.34151,7510000.0
2008-08-28 19:53:00,3.3456,3.34882,3.33825,3.34882,9750000.0
2008-08-28 19:54:00,3.35011,3.3534,3.34657,3.34784,4510000.0
2008-08-28 19:55:00,3.34069,3.35059,3.33955,3.33955,7130000.0
2008-08-28 19:56:00,3.34181,3.34733,3.34181,3.34705,5260000.0
2008-08-28 19:57:00,3.34745,3.35066,3.34339,3.34523,7500000.0
2008-08-28 19:58:00,3.34558,3.35044,3.34086,3.34086,5250000.0
2008-08-28 19:59:00,3.33721,3.34814,3.33721,3.34264,8260000.0
2008-08-28 20:00:00,3.34472,3.34722,3.33931,3.33931,4880000.0
2008-08-28 20:01:00,3.34612,3.3483,3.33835,3.3444,7880000.0
2008-08-28 20:02:00,3.3412,3.34556,3.33372,3.33372,5250000.0
2008-08-28 20:03:00,3.34509,3.34509,3.34106,3.34414,4500000.0
2008-08-28 20:04:00,3.3436,3.34494,3.33533,3.33575,7500000.0
2008-08-28 20:05:00,3.34404,3.34404,3.33583,3.33601,6000000.0
2008-08-28 20:06:00,3.33904,3.34383,3.33576,3.34371,5630000.0
2008-08-28 20:07:00,3.34028,3.3452,3.3367,3.34325,8630000.0
2008-08-28 20:08:00,3.3418,3.34507,3.34084,3.34507,3380000.0
2008-08-28 20:09:00,3.34118,3.34613,3.33391,3.34368,7130000.0
2008-08-28 20:10:00,3.33626,3.34619,3.33626,3.33744,5250000.0
2008-08-28 20:11:00,3.34044,3.34444,3.33704,3.34338,7510000.0
2008-08-28 20:12:00,3.34125,3.34588,3.33708,3.34588,6380000.0
2008-08-28 20:13:00,3.34141,3.34625,3.34071,3.34353,5630000.0
2008-08-28 20:14:00,3.34158,3.34714,3.33637,3.33723,7880000.0
2008-08-28 20:15:00,3.3489,3.3489,3.34279,3.34279,3750000.0
2008-08-28 20:16:00,3.34673,3.34748,3.33711,3.34466,6000000.0
2008-08-28 20:17:00,3.34592,3.34641,3.34328,3.34557,6750000.0
2008-08-28 20:18:00,3.34635,3.34648,3.34112,3.34537,6000000.0
2008-08-28 20:19:00,3.34394,3.34652,3.34154,3.34186,4500000.0
2008-08-28 20:20:00,3.33803,3.34769,3.33803,3.34696,3750000.0
2008-08-28 20:21:00,3.34077,3.34495,3.34077,3.34226,4880000.0
2008-08-28 20:22:00,3.3464,3.3464,3.34588,3.34588,1500000.0
2008-08-28 20:23:00,3.34503,3.34637,3.34153,3.34637,3760000.0
2008-08-28 20:24:00,3.34405,3.34586,3.33367,3.34499,7880000.0
2008-08-28 20:25:00,3.34635,3.34662,3.33558,3.33688,7130000.0
2008-08-28 20:26:00,3.34536,3.34536,3.33541,3.34449,6760000.0
2008-08-28 20:27:00,3.33993,3.34629,3.33666,3.33666,6000000.0
2008-08-28 20:28:00,3.34781,3.35127,3.33912,3.34625,8640000.0
2008-08-28 20:29:00,3.34109,3.34845,3.34109,3.34641,5250000.0
2008-08-28 20:30:00,3.34702,3.34702,3.33674,3.34573,6000000.0
2008-08-28 20:31:00,3.34599,3.34599,3.3393,3.34426,6750000.0
2008-08-28 20:32:00,3.34665,3.34726,3.33673,3.34468,8250000.0
2008-08-28 20:34:00,3.34528,3.34643,3.33486,3.3365,16510000.0
2008-08-28 20:35:00,3.3456,3.34879,3.33875,3.34198,7510000.0
2008-08-28 20:36:00,3.34756,3.34934,3.33927,3.3475,7130000.0
2008-08-28 20:37:00,3.34646,3.34771,3.33808,3.34323,5640000.0
2008-08-28 20:38:00,3.34612,3.34657,3.33724,3.34484,3750000.0
2008-08-28 20:39:00,3.34766,3.34832,3.34175,3.34734,6750000.0
2008-08-28 20:40:00,3.34608,3.34654,3.33945,3.34613,5630000.0
2008-08-28 20:41:00,3.34797,3.35125,3.34096,3.3472,9010000.0
2008-08-28 20:42:00,3.34741,3.34866,3.33835,3.34866,7500000.0
2008-08-28 20:43:00,3.34407,3.34601,3.33903,3.34111,9760000.0
2008-08-28 20:44:00,3.34797,3.35119,3.33811,3.34247,14270000.0
2008-08-28 20:45:00,3.34453,3.35026,3.33926,3.34548,8250000.0
2008-08-28 20:46:00,3.34129,3.34602,3.33539,3.34582,9380000.0
2008-08-28 20:47:00,3.34203,3.34649,3.34203,3.34497,5250000.0
2008-08-28 20:48:00,3.34439,3.35157,3.34439,3.34968,8260000.0
2008-08-28 20:49:00,3.34373,3.34705,3.33864,3.34674,7510000.0
2008-08-28 20:50:00,3.34396,3.35163,3.33902,3.34151,8630000.0
2008-08-28 20:51:00,3.34509,3.34716,3.33661,3.34716,8250000.0
2008-08-28 20:52:00,3.34548,3.34597,3.34103,3.34345,6750000.0
2008-08-28 20:53:00,3.3415,3.34754,3.33869,3.34754,7140000.0
2008-08-28 20:54:00,3.34585,3.3459,3.33892,3.34136,9010000.0
2008-08-28 20:55:00,3.34646,3.3476,3.34068,3.34493,7500000.0
2008-08-28 20:56:00,3.34849,3.34849,3.3373,3.34555,6760000.0
2008-08-28 20:57:00,3.34471,3.34586,3.33991,3.34586,11260000.0
2008-08-28 20:58:00,3.34269,3.34775,3.34066,3.34753,4880000.0
2008-08-28 20:59:00,3.34703,3.34768,3.33638,3.34768,18010000.0
2008-08-28 21:00:00,3.34934,3.34934,3.33704,3.34663,10130000.0
2008-08-28 21:01:00,3.34433,3.34811,3.34331,3.34468,5630000.0
2008-08-28 21:02:00,3.34202,3.34774,3.34202,3.34224,6380000.0
2008-08-28 21:03:00,3.34479,3.35037,3.33817,3.34569,9410000.0
2008-08-28 21:04:00,3.34766,3.34819,3.34192,3.34789,6750000.0
2008-08-28 21:05:00,3.34704,3.34854,3.33847,3.34782,7140000.0
2008-08-28 21:06:00,3.34671,3.3481,3.34128,3.34461,6750000.0
2008-08-28 21:07:00,3.3472,3.3472,3.34179,3.34454,7500000.0
2008-08-28 21:08:00,3.34667,3.34798,3.33702,3.34589,5250000.0
2008-08-28 21:10:00,3.34535,3.3469,3.34024,3.3469,7130000.0
2008-08-28 21:11:00,3.34821,3.35003,3.33919,3.34761,13510000.0
2008-08-28 21:12:00,3.34357,3.34934,3.34357,3.34816,6000000.0
2008-08-28 21:13:00,3.34164,3.34619,3.34164,3.34619,6010000.0
2008-08-28 21:14:00,3.33798,3.34915,3.3363,3.3363,14260000.0
2008-08-28 21:15:00,3.34897,3.34897,3.33531,3.34657,5250000.0
2008-08-28 21:16:00,3.34209,3.34737,3.34092,3.34579,6010000.0
2008-08-28 21:17:00,3.34843,3.35281,3.34014,3.34895,8260000.0
2008-08-28 21:18:00,3.34718,3.34814,3.34126,3.34126,5630000.0
2008-08-28 21:19:00,3.34287,3.3485,3.34158,3.34197,7130000.0
2008-08-28 21:20:00,3.34293,3.3469,3.33714,3.3469,5630000.0
2008-08-28 21:21:00,3.34516,3.34633,3.3419,3.34247,5260000.0
2008-08-28 21:22:00,3.34175,3.3467,3.33796,3.33796,4880000.0
2008-08-28 21:23:00,3.35025,3.35025,3.34252,3.34316,5260000.0
2008-08-28 21:24:00,3.34862,3.34994,3.34016,3.34681,5260000.0
2008-08-28 21:25:00,3.35061,3.35061,3.33886,3.34699,6000000.0
2008-08-28 21:26:00,3.34386,3.34708,3.33831,3.34708,7880000.0
2008-08-28 21:27:00,3.33907,3.34781,3.33907,3.34719,5630000.0
2008-08-28 21:28:00,3.34627,3.34627,3.33728,3.33728,5250000.0
2008-08-28 21:29:00,3.34346,3.35317,3.33796,3.33858,13510000.0
2008-08-28 21:30:00,3.34398,3.3489,3.33753,3.34624,6390000.0
2008-08-28 21:31:00,3.34853,3.34932,3.34396,3.34932,5630000.0
2008-08-28 21:32:00,3.34799,3.34959,3.34752,3.34756,5630000.0
2008-08-28 21:33:00,3.34709,3.34856,3.33851,3.33851,5260000.0
2008-08-28 21:34:00,3.34918,3.35158,3.34063,3.34994,4890000.0
2008-08-28 21:35:00,3.34212,3.34805,3.34212,3.34281,4880000.0
2008-08-28 21:36:00,3.3417,3.34966,3.33733,3.34362,4880000.0
2008-08-28 21:37:00,3.34658,3.34658,3.34167,3.34617,4510000.0
2008-08-28 21:38:00,3.34777,3.34777,3.33822,3.33822,4500000.0
2008-08-28 21:39:00,3.34577,3.34881,3.34179,3.34179,2250000.0
2008-08-28 21:40:00,3.34551,3.34886,3.34296,3.34296,7130000.0
2008-08-28 21:41:00,3.34784,3.34793,3.34387,3.34793,3750000.0
2008-08-28 21:42:00,3.34214,3.34752,3.34214,3.34429,6010000.0
2008-08-28 21:43:00,3.34611,3.34786,3.34265,3.34265,6750000.0
2008-08-28 21:44:00,3.3496,3.35248,3.34111,3.34785,11250000.0
2008-08-28 21:45:00,3.34682,3.35089,3.34404,3.34404,4510000.0
2008-08-28 21:46:00,3.34689,3.34751,3.34189,3.34365,3380000.0
2008-08-28 21:47:00,3.34331,3.34666,3.33616,3.33699,5640000.0
2008-08-28 21:48:00,3.34345,3.34754,3.33774,3.34754,6010000.0
2008-08-28 21:49:00,3.34087,3.34682,3.33717,3.34559,5250000.0
2008-08-28 21:50:00,3.34171,3.34614,3.33755,3.33768,4130000.0
2008-08-28 21:51:00,3.34794,3.34794,3.33707,3.3463,5630000.0
2008-08-28 21:52:00,3.34393,3.34771,3.34223,3.34226,6750000.0
2008-08-28 21:53:00,3.34672,3.34722,3.34276,3.34722,6380000.0
2008-08-28 21:54:00,3.34287,3.34817,3.34115,3.34264,6000000.0
2008-08-28 21:55:00,3.34727,3.34727,3.33969,3.34314,4500000.0
2008-08-28 21:56:00,3.34259,3.34729,3.34233,3.34686,4510000.0
2008-08-28 21:57:00,3.34677,3.34712,3.34243,3.34243,3380000.0
2008-08-28 21:58:00,3.34329,3.34766,3.34291,3.34451,5250000.0
2008-08-28 21:59:00,3.34458,3.34504,3.33456,3.33606,11270000.0
2008-08-28 22:00:00,3.35085,3.35085,3.34347,3.34706,5640000.0
2008-08-28 22:01:00,3.34379,3.35061,3.3407,3.34658,7500000.0
2008-08-28 22:02:00,3.34672,3.34839,3.34579,3.34579,4880000.0
2008-08-28 22:03:00,3.34831,3.34918,3.34074,3.34638,4510000.0
2008-08-28 22:04:00,3.34245,3.34768,3.3355,3.34301,6380000.0
2008-08-28 22:05:00,3.34518,3.34862,3.33877,3.34728,5630000.0
2008-08-28 22:06:00,3.34217,3.34715,3.33776,3.33776,6380000.0
2008-08-28 22:07:00,3.34877,3.34941,3.34399,3.34616,5640000.0
2008-08-28 22:08:00,3.34534,3.34656,3.33767,3.34167,5630000.0
2008-08-28 22:09:00,3.3429,3.34797,3.33834,3.34712,4880000.0
2008-08-28 22:10:00,3.34696,3.34712,3.33751,3.3463,3750000.0
2008-08-28 22:11:00,3.34305,3.3483,3.33744,3.33748,3760000.0
2008-08-28 22:12:00,3.34173,3.3469,3.33651,3.34665,5260000.0
2008-08-28 22:13:00,3.34453,3.34831,3.34235,3.34235,7500000.0
2008-08-28 22:14:00,3.34873,3.35026,3.33851,3.33905,15390000.0
2008-08-28 22:15:00,3.35244,3.35244,3.34525,3.34873,8260000.0
2008-08-28 22:16:00,3.34365,3.35002,3.34119,3.34353,7510000.0
2008-08-28 22:17:00,3.33645,3.34616,3.33469,3.34499,5250000.0
2008-08-28 22:18:00,3.34741,3.34741,3.33516,3.34738,16140000.0
2008-08-28 22:19:00,3.34798,3.34798,3.34366,3.34603,4880000.0
2008-08-28 22:20:00,3.34566,3.34577,3.33571,3.34577,6000000.0
2008-08-28 22:21:00,3.34733,3.34826,3.33908,3.34656,7130000.0
2008-08-28 22:22:00,3.34207,3.35002,3.34207,3.34714,3760000.0
2008-08-28 22:23:00,3.34221,3.34811,3.34221,3.34266,4880000.0
2008-08-28 22:24:00,3.34731,3.34786,3.33834,3.3478,6390000.0
2008-08-28 22:25:00,3.34614,3.34669,3.34356,3.34536,4500000.0
2008-08-28 22:26:00,3.33734,3.34765,3.33456,3.34617,9000000.0
2008-08-28 22:27:00,3.34759,3.34855,3.33898,3.3482,7130000.0
2008-08-28 22:28:00,3.34113,3.34796,3.34113,3.34787,4880000.0
2008-08-28 22:29:00,3.34481,3.3486,3.33856,3.34824,6760000.0
2008-08-28 22:30:00,3.34656,3.35157,3.34343,3.34343,5630000.0
2008-08-28 22:31:00,3.34361,3.34722,3.33974,3.34674,4880000.0
2008-08-28 22:32:00,3.34633,3.34848,3.34191,3.34544,7500000.0
2008-08-28 22:33:00,3.34718,3.34718,3.34364,3.34672,5250000.0
2008-08-28 22:34:00,3.34078,3.35142,3.34078,3.34667,7500000.0
2008-08-28 22:35:00,3.34271,3.34583,3.3419,3.34575,4880000.0
2008-08-28 22:36:00,3.34287,3.34896,3.34287,3.34652,4880000.0
2008-08-28 22:37:00,3.34513,3.34816,3.33837,3.34506,8250000.0
2008-08-28 22:38:00,3.35029,3.35334,3.34044,3.34044,6010000.0
2008-08-28 22:39:00,3.34373,3.34729,3.33652,3.34646,4520000.0
2008-08-28 22:40:00,3.34239,3.3478,3.34239,3.34693,3380000.0
2008-08-28 22:41:00,3.34339,3.34719,3.33491,3.34608,8270000.0
2008-08-28 22:42:00,3.34817,3.34817,3.33743,3.34724,6010000.0
2008-08-28 22:43:00,3.34257,3.34672,3.33754,3.34198,4500000.0
2008-08-28 22:44:00,3.34727,3.34727,3.33632,3.34714,11260000.0
2008-08-28 22:45:00,3.34428,3.34933,3.34428,3.34764,5630000.0
2008-08-28 22:46:00,3.34713,3.34773,3.33812,3.34657,7500000.0
2008-08-28 22:47:00,3.34906,3.3493,3.34222,3.34876,6750000.0
2008-08-28 22:48:00,3.34636,3.34786,3.34238,3.34764,4140000.0
2008-08-28 22:49:00,3.3484,3.34867,3.3467,3.34824,4500000.0
2008-08-28 22:50:00,3.3478,3.3478,3.34314,3.34652,3750000.0
2008-08-28 22:51:00,3.3481,3.3481,3.33838,3.34591,6010000.0
2008-08-28 22:52:00,3.34857,3.34934,3.34182,3.34476,6750000.0
2008-08-28 22:53:00,3.34809,3.34809,3.3436,3.3464,2630000.0
2008-08-28 22:54:00,3.34746,3.34929,3.34305,3.34642,6380000.0
2008-08-28 22:55:00,3.34769,3.34769,3.34241,3.34291,3750000.0
2008-08-28 22:56:00,3.34802,3.34981,3.3396,3.34597,7500000.0
2008-08-28 22:57:00,3.34225,3.3485,3.33774,3.33879,12380000.0
2008-08-28 22:58:00,3.3472,3.34792,3.34415,3.34705,5250000.0
2008-08-28 22:59:00,3.34346,3.34858,3.33718,3.34694,17640000.0
2008-08-28 23:00:00,3.33932,3.34909,3.33932,3.34766,5260000.0
2008-08-28 23:01:00,3.3456,3.34852,3.34356,3.34356,3750000.0
2008-08-28 23:02:00,3.34038,3.34538,3.33763,3.34538,6380000.0
2008-08-28 23:03:00,3.34361,3.34873,3.34361,3.34781,4130000.0
2008-08-28 23:04:00,3.34539,3.35083,3.33888,3.33888,8250000.0
2008-08-28 23:05:00,3.34281,3.34938,3.33873,3.34259,7890000.0
2008-08-28 23:06:00,3.34678,3.34856,3.34377,3.34377,4880000.0
2008-08-28 23:07:00,3.34813,3.34813,3.3412,3.34786,6010000.0
2008-08-28 23:08:00,3.34712,3.34712,3.34153,3.34677,5260000.0
2008-08-28 23:09:00,3.34653,3.34797,3.34114,3.3426,3380000.0
2008-08-28 23:10:00,3.34676,3.34676,3.33923,3.34371,3380000.0
2008-08-28 23:12:00,3.34683,3.34704,3.33744,3.34689,6000000.0
2008-08-28 23:13:00,3.3482,3.34901,3.33874,3.3395,5250000.0
2008-08-28 23:14:00,3.34824,3.35037,3.33943,3.3487,12010000.0
2008-08-28 23:15:00,3.35092,3.35092,3.34053,3.34668,3750000.0
2008-08-28 23:16:00,3.34966,3.34989,3.34689,3.34963,8250000.0
2008-08-28 23:17:00,3.34817,3.34841,3.3377,3.34662,6000000.0
2008-08-28 23:18:00,3.34607,3.34787,3.34112,3.34112,4500000.0
2008-08-28 23:19:00,3.34241,3.3459,3.33672,3.34393,5250000.0
2008-08-28 23:20:00,3.35117,3.35117,3.34429,3.34763,6750000.0
2008-08-28 23:21:00,3.34413,3.35046,3.34049,3.34816,6750000.0
2008-08-28 23:22:00,3.34109,3.34945,3.34109,3.34884,5260000.0
2008-08-28 23:23:00,3.34653,3.34696,3.33768,3.34333,3750000.0
2008-08-28 23:24:00,3.34409,3.34409,3.3384,3.3384,1500000.0
2008-08-28 23:25:00,3.34621,3.34638,3.34126,3.34539,3000000.0
2008-08-28 23:26:00,3.34808,3.34808,3.33852,3.34649,5250000.0
2008-08-28 23:27:00,3.3478,3.3478,3.34217,3.34769,3380000.0
2008-08-28 23:28:00,3.34597,3.34704,3.33842,3.34637,3380000.0
2008-08-28 23:29:00,3.34701,3.34701,3.33323,3.33723,10500000.0
2008-08-28 23:30:00,3.35272,3.35272,3.35272,3.35272,750000.0
2008-08-28 23:33:00,3.34693,3.34999,3.33899,3.34731,6010000.0
2008-08-28 23:34:00,3.343,3.34866,3.34273,3.3464,6380000.0
2008-08-28 23:35:00,3.34831,3.34831,3.33889,3.34804,4510000.0
2008-08-28 23:36:00,3.34613,3.34828,3.33836,3.34828,4510000.0
2008-08-28 23:38:00,3.34777,3.34862,3.33789,3.34622,7880000.0
2008-08-28 23:40:00,3.34499,3.34953,3.34003,3.34953,5250000.0
2008-08-28 23:41:00,3.34919,3.34919,3.34231,3.34684,6000000.0
2008-08-28 23:42:00,3.34624,3.34624,3.33363,3.345,11640000.0
2008-08-28 23:44:00,3.33939,3.35029,3.33939,3.34767,7130000.0
2008-08-28 23:45:00,3.35025,3.35025,3.34267,3.34727,6750000.0
2008-08-28 23:46:00,3.34665,3.34842,3.34296,3.34296,4880000.0
2008-08-28 23:47:00,3.34489,3.34903,3.34021,3.34339,4130000.0
2008-08-28 23:48:00,3.34444,3.34838,3.34214,3.34214,7130000.0
2008-08-28 23:49:00,3.34796,3.35005,3.3442,3.34717,8640000.0
2008-08-28 23:50:00,3.34315,3.34676,3.34206,3.34655,4500000.0
2008-08-28 23:51:00,3.34756,3.34772,3.33795,3.34561,4880000.0
2008-08-28 23:52:00,3.3471,3.34734,3.34328,3.34641,3380000.0
2008-08-28 23:54:00,3.34652,3.34652,3.33617,3.34551,7500000.0
2008-08-28 23:55:00,3.3434,3.34658,3.3434,3.34658,1130000.0
2008-08-28 23:56:00,3.34699,3.34699,3.34277,3.34568,5250000.0
2008-08-28 23:57:00,3.33896,3.34782,3.33896,3.3469,4130000.0
2008-08-28 23:58:00,3.34666,3.34793,3.33794,3.34569,5260000.0
2008-08-28 23:59:00,3.34729,3.34938,3.33825,3.33825,12390000.0
2008-08-29 00:00:00,3.35028,3.35028,3.33927,3.34122,6000000.0
2008-08-29 00:01:00,3.34545,3.34628,3.34326,3.34326,3000000.0
2008-08-29 00:02:00,3.34269,3.34704,3.34245,3.34691,7510000.0
2008-08-29 00:03:00,3.33812,3.34757,3.33722,3.34392,3380000.0
2008-08-29 00:04:00,3.34596,3.34747,3.33698,3.33767,7510000.0
2008-08-29 00:05:00,3.34765,3.34835,3.33806,3.34578,9760000.0
2008-08-29 00:06:00,3.3482,3.34937,3.33951,3.34735,7500000.0
2008-08-29 00:07:00,3.34352,3.34882,3.34352,3.34615,2250000.0
2008-08-29 00:08:00,3.34439,3.34851,3.34243,3.34851,6020000.0
2008-08-29 00:09:00,3.34829,3.34829,3.34302,3.34777,5260000.0
2008-08-29 00:10:00,3.34738,3.34738,3.33795,3.33795,5250000.0
2008-08-29 00:11:00,3.34352,3.34708,3.34243,3.34708,6000000.0
2008-08-29 00:12:00,3.34803,3.34925,3.33851,3.33851,11260000.0
2008-08-29 00:13:00,3.34379,3.34957,3.34379,3.34673,3000000.0
2008-08-29 00:14:00,3.34634,3.34801,3.33747,3.33747,4130000.0
2008-08-29 00:15:00,3.3444,3.34821,3.3444,3.34704,3010000.0
2008-08-29 00:16:00,3.34179,3.34702,3.33691,3.34702,6000000.0
2008-08-29 00:17:00,3.34798,3.35039,3.33779,3.33779,13900000.0
2008-08-29 00:18:00,3.34777,3.34825,3.33899,3.34282,8260000.0
2008-08-29 00:19:00,3.34353,3.34641,3.33604,3.33736,8260000.0
2008-08-29 00:20:00,3.34396,3.34603,3.33734,3.33808,3380000.0
2008-08-29 00:21:00,3.3385,3.34768,3.33801,3.34688,6750000.0
2008-08-29 00:22:00,3.34322,3.3469,3.3361,3.33783,7890000.0
2008-08-29 00:23:00,3.34625,3.34765,3.34368,3.3458,3380000.0
2008-08-29 00:24:00,3.34824,3.34824,3.34448,3.3474,4500000.0
2008-08-29 00:25:00,3.3376,3.34826,3.3376,3.34786,4510000.0
2008-08-29 00:26:00,3.34781,3.34917,3.33803,3.34738,9010000.0
2008-08-29 00:28:00,3.34732,3.34732,3.34732,3.34732,750000.0
2008-08-29 00:29:00,3.34714,3.34714,3.3361,3.34504,6770000.0
2008-08-29 00:30:00,3.34733,3.34869,3.33956,3.345,3380000.0
2008-08-29 00:31:00,3.34461,3.34941,3.33994,3.34672,5250000.0
2008-08-29 00:32:00,3.34579,3.34762,3.33721,3.33775,7880000.0
2008-08-29 00:34:00,3.34619,3.34667,3.34277,3.34667,4500000.0
2008-08-29 00:35:00,3.34407,3.34748,3.34407,3.34507,3750000.0
2008-08-29 00:36:00,3.3422,3.3473,3.34042,3.34236,6000000.0
2008-08-29 00:37:00,3.34634,3.34634,3.33957,3.34586,8260000.0
2008-08-29 00:38:00,3.34759,3.3486,3.34268,3.34769,4500000.0
2008-08-29 00:39:00,3.34193,3.34688,3.33781,3.34688,4130000.0
2008-08-29 00:40:00,3.34365,3.34912,3.3383,3.34654,6750000.0
2008-08-29 00:41:00,3.34271,3.34664,3.34271,3.34664,1500000.0
2008-08-29 00:42:00,3.33614,3.34473,3.33445,3.34417,5630000.0
2008-08-29 00:43:00,3.34593,3.34657,3.33782,3.34657,2250000.0
2008-08-29 00:44:00,3.34814,3.34814,3.33309,3.33339,10500000.0
2008-08-29 00:45:00,3.33746,3.34206,3.33572,3.34016,5630000.0
2008-08-29 00:46:00,3.33638,3.34116,3.33208,3.33208,3750000.0
2008-08-29 00:47:00,3.34031,3.34063,3.33402,3.33961,8250000.0
2008-08-29 00:48:00,3.34113,3.34113,3.3353,3.3409,4510000.0
2008-08-29 00:49:00,3.34171,3.34172,3.33577,3.34,7510000.0
2008-08-29 00:50:00,3.33998,3.34185,3.3318,3.34146,7880000.0
2008-08-29 00:51:00,3.33906,3.34349,3.33364,3.33971,4500000.0
2008-08-29 00:52:00,3.33781,3.34456,3.33766,3.33766,3010000.0
2008-08-29 00:53:00,3.34021,3.34727,3.33672,3.34727,6760000.0
2008-08-29 00:54:00,3.34583,3.34777,3.343,3.34777,4880000.0
2008-08-29 00:55:00,3.3474,3.34796,3.33661,3.34582,16510000.0
2008-08-29 00:56:00,3.34636,3.34636,3.3357,3.34192,9760000.0
2008-08-29 00:58:00,3.3469,3.3469,3.33564,3.33747,8250000.0
2008-08-29 00:59:00,3.34614,3.3474,3.33702,3.34655,4130000.0
2008-08-29 01:00:00,3.34208,3.35092,3.34208,3.34901,5630000.0
2008-08-29 01:02:00,3.34548,3.34901,3.34294,3.34715,4880000.0
2008-08-29 01:03:00,3.34585,3.34648,3.33643,3.34243,6750000.0
2008-08-29 01:04:00,3.33536,3.34709,3.33536,3.34554,5640000.0
2008-08-29 01:05:00,3.34843,3.35134,3.34062,3.34166,14630000.0
2008-08-29 01:06:00,3.34709,3.34709,3.34182,3.34548,6750000.0
2008-08-29 01:07:00,3.34395,3.34932,3.33905,3.3434,9020000.0
2008-08-29 01:08:00,3.34622,3.34745,3.33835,3.34606,6750000.0
2008-08-29 01:09:00,3.34748,3.34749,3.33759,3.345,4130000.0
2008-08-29 01:10:00,3.34607,3.34817,3.34239,3.34239,4130000.0
2008-08-29 01:12:00,3.3452,3.3452,3.33584,3.34214,5630000.0
2008-08-29 01:13:00,3.34482,3.34662,3.34116,3.34544,4510000.0
2008-08-29 01:14:00,3.34555,3.34663,3.33425,3.3373,10500000.0
2008-08-29 01:15:00,3.35066,3.35066,3.34486,3.34785,7140000.0
2008-08-29 01:16:00,3.34617,3.34831,3.3389,3.34774,9380000.0
2008-08-29 01:17:00,3.34684,3.34984,3.33927,3.33927,6010000.0
2008-08-29 01:18:00,3.34712,3.34712,3.339,3.34111,6750000.0
2008-08-29 01:19:00,3.34701,3.34872,3.33745,3.34736,7510000.0
2008-08-29 01:20:00,3.34622,3.34672,3.34126,3.34326,5630000.0
2008-08-29 01:21:00,3.34504,3.34804,3.34165,3.34779,5250000.0
2008-08-29 01:22:00,3.34321,3.34619,3.34178,3.3437,6000000.0
2008-08-29 01:23:00,3.34313,3.35059,3.34182,3.3488,6750000.0
2008-08-29 01:24:00,3.34047,3.34812,3.34047,3.34272,8260000.0
2008-08-29 01:25:00,3.3429,3.34775,3.34232,3.34325,9000000.0
2008-08-29 01:26:00,3.34761,3.34987,3.33824,3.34678,8250000.0
2008-08-29 01:27:00,3.34628,3.3475,3.33871,3.34749,6380000.0
2008-08-29 01:28:00,3.34732,3.34787,3.33702,3.34541,15380000.0
2008-08-29 01:29:00,3.34595,3.34845,3.33811,3.34665,10500000.0
2008-08-29 01:30:00,3.34875,3.34875,3.33726,3.34368,7880000.0
2008-08-29 01:31:00,3.34074,3.34687,3.33822,3.34687,10880000.0
2008-08-29 01:32:00,3.34307,3.34884,3.33847,3.33855,6380000.0
2008-08-29 01:33:00,3.34736,3.34781,3.34297,3.34555,7130000.0
2008-08-29 01:34:00,3.34402,3.34928,3.33752,3.34756,12010000.0
2008-08-29 01:35:00,3.34745,3.34821,3.34276,3.34276,4500000.0
2008-08-29 01:36:00,3.34164,3.34695,3.34092,3.34135,6380000.0
2008-08-29 01:37:00,3.34274,3.34769,3.33879,3.34602,5260000.0
2008-08-29 01:38:00,3.34702,3.34702,3.33947,3.34047,8640000.0
2008-08-29 01:39:00,3.34688,3.34827,3.3423,3.34746,9380000.0
2008-08-29 01:40:00,3.34758,3.34758,3.34106,3.34677,2250000.0
2008-08-29 01:41:00,3.34657,3.3476,3.34198,3.34198,5250000.0
2008-08-29 01:42:00,3.3471,3.34922,3.34402,3.34812,8630000.0
2008-08-29 01:43:00,3.34762,3.34762,3.34192,3.34192,5260000.0
2008-08-29 01:44:00,3.34746,3.34934,3.33733,3.33847,11260000.0
2008-08-29 01:45:00,3.34314,3.34953,3.34051,3.34281,6760000.0
2008-08-29 01:46:00,3.34652,3.34857,3.33837,3.33837,8270000.0
2008-08-29 01:47:00,3.34244,3.34804,3.3408,3.34804,4500000.0
2008-08-29 01:48:00,3.34584,3.34737,3.33662,3.3473,7500000.0
2008-08-29 01:49:00,3.34186,3.34555,3.33614,3.34555,11630000.0
2008-08-29 01:50:00,3.33732,3.34735,3.33732,3.34672,8640000.0
2008-08-29 01:51:00,3.3417,3.34793,3.33727,3.34649,6380000.0
2008-08-29 01:52:00,3.34769,3.34769,3.34166,3.34555,4510000.0
2008-08-29 01:53:00,3.34123,3.3464,3.33689,3.34586,7130000.0
2008-08-29 01:54:00,3.34094,3.34765,3.33831,3.34753,6000000.0
2008-08-29 01:55:00,3.34831,3.35025,3.34086,3.34392,9010000.0
2008-08-29 01:56:00,3.34752,3.34828,3.3374,3.34828,7510000.0
2008-08-29 01:57:00,3.34682,3.34827,3.33826,3.34674,4880000.0
2008-08-29 01:58:00,3.34238,3.34712,3.33805,3.34178,6390000.0
2008-08-29 02:01:00,3.34451,3.34772,3.33672,3.33756,7500000.0
2008-08-29 02:02:00,3.3455,3.34714,3.34272,3.34272,3380000.0
2008-08-29 02:03:00,3.34734,3.34734,3.33694,3.34354,5640000.0
2008-08-29 02:04:00,3.34396,3.34673,3.33832,3.34616,3750000.0
2008-08-29 02:05:00,3.34612,3.34722,3.33698,3.34722,4510000.0
2008-08-29 02:06:00,3.33702,3.33702,3.33702,3.33702,750000.0
2008-08-29 02:07:00,3.34751,3.34751,3.34573,3.34573,2250000.0
2008-08-29 02:08:00,3.34582,3.34582,3.34582,3.34582,1130000.0
2008-08-29 02:09:00,3.34752,3.34799,3.33847,3.34481,5630000.0
2008-08-29 02:10:00,3.34454,3.3471,3.34307,3.3471,3750000.0
2008-08-29 02:11:00,3.34229,3.34742,3.33789,3.34678,3750000.0
2008-08-29 02:12:00,3.34115,3.34631,3.34056,3.34056,4130000.0
2008-08-29 02:13:00,3.34739,3.34739,3.34588,3.34588,1500000.0
2008-08-29 02:14:00,3.34712,3.34712,3.33682,3.34521,10150000.0
2008-08-29 02:15:00,3.34951,3.34951,3.34951,3.34951,750000.0
2008-08-29 02:16:00,3.33802,3.34674,3.33802,3.33802,4500000.0
2008-08-29 02:17:00,3.34219,3.34638,3.34188,3.34188,2250000.0
2008-08-29 02:18:00,3.34713,3.34841,3.33825,3.3422,3380000.0
2008-08-29 02:19:00,3.34789,3.35279,3.33968,3.33968,7130000.0
2008-08-29 02:22:00,3.34311,3.34673,3.34215,3.3463,4500000.0
2008-08-29 02:23:00,3.34169,3.34775,3.34169,3.34775,4880000.0
2008-08-29 02:24:00,3.34684,3.34729,3.33551,3.33717,15760000.0
2008-08-29 02:25:00,3.34281,3.34808,3.34281,3.34784,6010000.0
2008-08-29 02:27:00,3.34285,3.34646,3.33941,3.34646,3750000.0
2008-08-29 02:28:00,3.34861,3.34952,3.33882,3.3441,5260000.0
2008-08-29 02:29:00,3.34563,3.34795,3.33714,3.33808,9760000.0
2008-08-29 02:30:00,3.34442,3.34881,3.34101,3.34844,6000000.0
2008-08-29 02:31:00,3.34628,3.34739,3.34237,3.34337,5250000.0
2008-08-29 02:32:00,3.34214,3.34764,3.34214,3.34699,5250000.0
2008-08-29 02:33:00,3.33992,3.34657,3.33698,3.3411,4880000.0
2008-08-29 02:34:00,3.34284,3.3465,3.33739,3.3465,4880000.0
2008-08-29 02:35:00,3.33925,3.35179,3.33925,3.34812,4510000.0
2008-08-29 02:36:00,3.347,3.34744,3.34575,3.3472,3750000.0
2008-08-29 02:37:00,3.3396,3.34947,3.33827,3.34596,7500000.0
2008-08-29 02:39:00,3.34217,3.34737,3.33692,3.3371,7510000.0
2008-08-29 02:40:00,3.34584,3.34756,3.34427,3.34727,3390000.0
2008-08-29 02:41:00,3.34683,3.34719,3.33818,3.34719,3010000.0
2008-08-29 02:42:00,3.34372,3.34828,3.33885,3.344,4500000.0
2008-08-29 02:43:00,3.34724,3.34724,3.33994,3.34253,3750000.0
2008-08-29 02:44:00,3.34579,3.34801,3.33442,3.3382,13890000.0
2008-08-29 02:45:00,3.34917,3.34917,3.33827,3.34123,4500000.0
2008-08-29 02:46:00,3.34737,3.34752,3.3372,3.33803,5630000.0
2008-08-29 02:47:00,3.34178,3.35353,3.34076,3.34942,7140000.0
2008-08-29 02:48:00,3.34864,3.34923,3.33825,3.34279,5630000.0
2008-08-29 02:49:00,3.34701,3.34839,3.34086,3.34086,3750000.0
2008-08-29 02:50:00,3.3467,3.34797,3.33717,3.33717,6000000.0
2008-08-29 02:51:00,3.34693,3.3476,3.34232,3.34595,5630000.0
2008-08-29 02:52:00,3.34571,3.34699,3.34084,3.34202,6380000.0
2008-08-29 02:53:00,3.34197,3.34751,3.33523,3.33751,7880000.0
2008-08-29 02:54:00,3.34263,3.34748,3.34263,3.34746,8260000.0
2008-08-29 02:55:00,3.34341,3.3478,3.33714,3.34367,6380000.0
2008-08-29 02:56:00,3.3468,3.34758,3.34556,3.34556,3010000.0
2008-08-29 02:57:00,3.34184,3.34687,3.33803,3.33803,4510000.0
2008-08-29 02:58:00,3.33793,3.34823,3.33793,3.34744,6010000.0
2008-08-29 02:59:00,3.34079,3.34871,3.33624,3.34796,8250000.0
2008-08-29 03:00:00,3.351,3.35121,3.3406,3.34451,5630000.0
2008-08-29 03:01:00,3.34842,3.35052,3.34119,3.34925,7130000.0
2008-08-29 03:02:00,3.34794,3.34979,3.34486,3.34944,3750000.0
2008-08-29 03:03:00,3.34766,3.35051,3.34019,3.34622,5630000.0
2008-08-29 03:04:00,3.34599,3.35059,3.34026,3.34026,5640000.0
2008-08-29 03:05:00,3.34257,3.34884,3.34257,3.34834,4130000.0
2008-08-29 03:06:00,3.34586,3.3468,3.33628,3.33838,9750000.0
2008-08-29 03:07:00,3.34822,3.34947,3.3425,3.34831,6020000.0
2008-08-29 03:08:00,3.34719,3.34876,3.33841,3.33931,9000000.0
2008-08-29 03:09:00,3.34784,3.34858,3.33875,3.34858,3760000.0
2008-08-29 03:10:00,3.34059,3.351,3.34059,3.351,7130000.0
2008-08-29 03:11:00,3.34683,3.34915,3.33971,3.34571,9010000.0
2008-08-29 03:12:00,3.34931,3.35063,3.34071,3.35036,8250000.0
2008-08-29 03:13:00,3.34964,3.34964,3.34954,3.34964,3000000.0
2008-08-29 03:14:00,3.35011,3.35017,3.34449,3.34449,3750000.0
2008-08-29 03:15:00,3.35051,3.3506,3.34046,3.34733,12010000.0
2008-08-29 03:16:00,3.34967,3.34967,3.34044,3.34044,3750000.0
2008-08-29 03:17:00,3.35025,3.35025,3.34463,3.34806,1880000.0
2008-08-29 03:18:00,3.34416,3.3488,3.33676,3.33966,13140000.0
2008-08-29 03:19:00,3.35017,3.35202,3.34095,3.34095,12760000.0
2008-08-29 03:20:00,3.3477,3.3477,3.34116,3.34759,5260000.0
2008-08-29 03:21:00,3.3438,3.34958,3.3438,3.34821,4500000.0
2008-08-29 03:22:00,3.34766,3.34935,3.34518,3.34518,5260000.0
2008-08-29 03:23:00,3.34511,3.34915,3.34465,3.34915,3750000.0
2008-08-29 03:24:00,3.34477,3.35096,3.34146,3.3454,5630000.0
2008-08-29 03:25:00,3.34881,3.34985,3.34738,3.34808,6760000.0
2008-08-29 03:26:00,3.34789,3.34789,3.33667,3.34543,10500000.0
2008-08-29 03:27:00,3.34848,3.34883,3.34563,3.34816,6380000.0
2008-08-29 03:28:00,3.34924,3.35015,3.33903,3.33903,7130000.0
2008-08-29 03:29:00,3.34926,3.35052,3.3413,3.34945,6380000.0
2008-08-29 03:30:00,3.34883,3.35328,3.34248,3.34672,13890000.0
2008-08-29 03:31:00,3.34467,3.35021,3.34014,3.35021,3380000.0
2008-08-29 03:32:00,3.34332,3.34877,3.34302,3.34302,3750000.0
2008-08-29 03:33:00,3.34982,3.35047,3.34044,3.34984,5630000.0
2008-08-29 03:34:00,3.351,3.351,3.34034,3.35085,3750000.0
2008-08-29 03:35:00,3.35098,3.35405,3.3418,3.3418,9760000.0
2008-08-29 03:36:00,3.35059,3.35109,3.34815,3.34918,7130000.0
2008-08-29 03:37:00,3.35013,3.35013,3.34022,3.34752,3380000.0
2008-08-29 03:38:00,3.34502,3.34966,3.3395,3.34792,6750000.0
2008-08-29 03:39:00,3.34153,3.35397,3.34153,3.34749,6000000.0
2008-08-29 03:40:00,3.34008,3.34991,3.34008,3.34525,8250000.0
2008-08-29 03:41:00,3.34836,3.34889,3.34012,3.34483,5250000.0
2008-08-29 03:42:00,3.3395,3.34864,3.3395,3.34789,4510000.0
2008-08-29 03:43:00,3.3367,3.34807,3.3367,3.34553,7520000.0
2008-08-29 03:44:00,3.34775,3.35104,3.34363,3.34469,5260000.0
2008-08-29 03:45:00,3.34946,3.35328,3.34073,3.34073,14640000.0
2008-08-29 03:46:00,3.3477,3.35006,3.33783,3.34366,7130000.0
2008-08-29 03:47:00,3.34029,3.35081,3.33901,3.34858,8250000.0
2008-08-29 03:48:00,3.34126,3.35134,3.34126,3.34959,8250000.0
2008-08-29 03:49:00,3.34873,3.34982,3.34308,3.34982,4130000.0
2008-08-29 03:50:00,3.34754,3.34754,3.33639,3.33868,8260000.0
2008-08-29 03:51:00,3.34906,3.34958,3.348,3.34958,6000000.0
2008-08-29 03:52:00,3.34769,3.34943,3.33891,3.33995,8640000.0
2008-08-29 03:53:00,3.34956,3.34956,3.34878,3.34878,1880000.0
2008-08-29 03:54:00,3.34965,3.35006,3.33925,3.34779,9020000.0
2008-08-29 03:55:00,3.3456,3.34855,3.3387,3.33901,4880000.0
2008-08-29 03:56:00,3.34364,3.34793,3.33527,3.34793,6770000.0
2008-08-29 03:57:00,3.34899,3.34899,3.33782,3.3398,8260000.0
2008-08-29 03:58:00,3.3488,3.3488,3.34354,3.3478,4500000.0
2008-08-29 03:59:00,3.34877,3.35189,3.3406,3.3408,9750000.0
2008-08-29 04:00:00,3.35146,3.35146,3.33881,3.34859,4130000.0
2008-08-29 04:01:00,3.34793,3.35019,3.3395,3.34613,5630000.0
2008-08-29 04:02:00,3.34958,3.35571,3.34222,3.34222,10140000.0
2008-08-29 04:03:00,3.34427,3.34975,3.34019,3.34019,6000000.0
2008-08-29 04:04:00,3.34862,3.35179,3.34555,3.34966,8250000.0
2008-08-29 04:05:00,3.34737,3.34961,3.34409,3.34961,6380000.0
2008-08-29 04:06:00,3.34085,3.35077,3.34085,3.34646,3750000.0
2008-08-29 04:07:00,3.34937,3.35018,3.34779,3.34845,6380000.0
2008-08-29 04:08:00,3.34033,3.34972,3.34033,3.34876,4130000.0
2008-08-29 04:09:00,3.34124,3.35148,3.34061,3.3486,8250000.0
2008-08-29 04:10:00,3.34959,3.35082,3.33965,3.3477,6010000.0
2008-08-29 04:11:00,3.34498,3.35169,3.34498,3.35042,5260000.0
2008-08-29 04:12:00,3.34797,3.34925,3.34002,3.34779,7500000.0
2008-08-29 04:13:00,3.35098,3.35098,3.33853,3.34125,7520000.0
2008-08-29 04:14:00,3.34905,3.34941,3.34168,3.34696,4880000.0
2008-08-29 04:15:00,3.35217,3.35217,3.34545,3.34859,5630000.0
2008-08-29 04:16:00,3.34107,3.35198,3.34107,3.34926,5250000.0
2008-08-29 04:17:00,3.34855,3.35036,3.34005,3.34037,8630000.0
2008-08-29 04:18:00,3.34417,3.34919,3.34231,3.34744,5260000.0
2008-08-29 04:19:00,3.35133,3.35354,3.34123,3.34954,10890000.0
2008-08-29 04:20:00,3.34772,3.34987,3.33932,3.34979,7510000.0
2008-08-29 04:21:00,3.35025,3.35171,3.34505,3.34676,6750000.0
2008-08-29 04:22:00,3.34971,3.34971,3.33904,3.34439,4140000.0
2008-08-29 04:23:00,3.34933,3.34958,3.34062,3.34062,5250000.0
2008-08-29 04:24:00,3.34636,3.35047,3.34564,3.34758,3380000.0
2008-08-29 04:25:00,3.34979,3.35109,3.34041,3.34503,6000000.0
2008-08-29 04:26:00,3.34835,3.34993,3.33909,3.34875,10510000.0
2008-08-29 04:27:00,3.34047,3.3498,3.33945,3.3498,3380000.0
2008-08-29 04:28:00,3.34643,3.3474,3.33731,3.3391,10510000.0
2008-08-29 04:29:00,3.33931,3.34842,3.33812,3.34778,6000000.0
2008-08-29 04:30:00,3.35061,3.35061,3.33968,3.33968,3380000.0
2008-08-29 04:31:00,3.34927,3.35011,3.34787,3.34935,4130000.0
2008-08-29 04:32:00,3.34919,3.35434,3.34128,3.34128,10130000.0
2008-08-29 04:33:00,3.34496,3.34967,3.34032,3.34032,1880000.0
2008-08-29 04:34:00,3.34959,3.34959,3.339,3.34771,9390000.0
2008-08-29 04:35:00,3.34033,3.34606,3.34033,3.34606,1130000.0
2008-08-29 04:36:00,3.3474,3.35068,3.33919,3.3395,10140000.0
2008-08-29 04:37:00,3.34893,3.35005,3.34589,3.34836,5250000.0
2008-08-29 04:38:00,3.3491,3.3491,3.33821,3.34001,8270000.0
2008-08-29 04:39:00,3.34639,3.35176,3.34125,3.35153,6010000.0
2008-08-29 04:40:00,3.34964,3.35187,3.34598,3.34598,6000000.0
2008-08-29 04:41:00,3.34974,3.35017,3.34479,3.34997,5250000.0
2008-08-29 04:42:00,3.34229,3.35136,3.34229,3.34618,2250000.0
2008-08-29 04:43:00,3.34437,3.34781,3.33883,3.34346,3380000.0
2008-08-29 04:44:00,3.34922,3.34922,3.3405,3.34821,4880000.0
2008-08-29 04:45:00,3.3513,3.35161,3.3418,3.3452,13520000.0
2008-08-29 04:46:00,3.34977,3.34982,3.34264,3.34264,4890000.0
2008-08-29 04:47:00,3.34808,3.34808,3.33704,3.34637,9750000.0
2008-08-29 04:48:00,3.34987,3.35007,3.34489,3.34857,3750000.0
2008-08-29 04:50:00,3.34972,3.35009,3.34456,3.34539,3010000.0
2008-08-29 04:51:00,3.35016,3.35016,3.33944,3.34799,11250000.0
2008-08-29 04:52:00,3.34397,3.34861,3.34048,3.34048,6000000.0
2008-08-29 04:53:00,3.34947,3.34947,3.33928,3.34776,9000000.0
2008-08-29 04:54:00,3.3447,3.35074,3.34102,3.34736,10130000.0
2008-08-29 04:55:00,3.34843,3.34912,3.34273,3.34464,6010000.0
2008-08-29 04:56:00,3.35068,3.35422,3.34401,3.35015,8630000.0
2008-08-29 04:57:00,3.34416,3.3497,3.33914,3.3497,7880000.0
2008-08-29 04:58:00,3.34597,3.34972,3.34442,3.34877,8250000.0
2008-08-29 04:59:00,3.34891,3.34891,3.33848,3.34547,7510000.0
2008-08-29 05:00:00,3.34761,3.35097,3.34256,3.34907,3380000.0
2008-08-29 05:01:00,3.34443,3.34966,3.34443,3.34966,1500000.0
2008-08-29 05:02:00,3.34988,3.34988,3.34052,3.34052,2630000.0
2008-08-29 05:03:00,3.3494,3.3509,3.34172,3.34584,5260000.0
2008-08-29 05:04:00,3.34479,3.35098,3.34191,3.34516,7130000.0
2008-08-29 05:05:00,3.34997,3.34997,3.34467,3.34847,2630000.0
2008-08-29 05:06:00,3.34921,3.34921,3.3381,3.33988,9750000.0
2008-08-29 05:07:00,3.34978,3.35405,3.34244,3.35068,7880000.0
2008-08-29 05:08:00,3.34987,3.35047,3.33992,3.35047,9380000.0
2008-08-29 05:09:00,3.34583,3.35044,3.34496,3.35044,3750000.0
2008-08-29 05:10:00,3.34942,3.34998,3.34073,3.34852,4880000.0
2008-08-29 05:12:00,3.34856,3.34969,3.3406,3.34858,4890000.0
2008-08-29 05:13:00,3.3451,3.35113,3.34111,3.34111,10510000.0
2008-08-29 05:14:00,3.34605,3.34899,3.34232,3.34754,12010000.0
2008-08-29 05:15:00,3.34538,3.35583,3.34538,3.35218,5630000.0
2008-08-29 05:16:00,3.34491,3.34949,3.33961,3.34505,9000000.0
2008-08-29 05:17:00,3.34787,3.34787,3.33719,3.34647,7500000.0
2008-08-29 05:18:00,3.34471,3.34971,3.34469,3.3474,5640000.0
2008-08-29 05:19:00,3.3506,3.35325,3.3407,3.3407,4500000.0
2008-08-29 05:20:00,3.34033,3.34962,3.34033,3.34875,5250000.0
2008-08-29 05:21:00,3.35157,3.35157,3.34047,3.34047,3750000.0
2008-08-29 05:22:00,3.35005,3.35005,3.3456,3.34915,5250000.0
2008-08-29 05:23:00,3.34048,3.3502,3.34048,3.34809,4880000.0
2008-08-29 05:24:00,3.34771,3.34771,3.33854,3.34302,6010000.0
2008-08-29 05:25:00,3.34845,3.34864,3.34382,3.34854,6000000.0
2008-08-29 05:26:00,3.34919,3.34919,3.34512,3.34652,6000000.0
2008-08-29 05:28:00,3.34869,3.35047,3.3462,3.3462,4510000.0
2008-08-29 05:29:00,3.34802,3.34802,3.33563,3.34693,11250000.0
2008-08-29 05:30:00,3.34271,3.35295,3.34271,3.35141,5250000.0
2008-08-29 05:31:00,3.35053,3.35053,3.34925,3.34925,1500000.0
2008-08-29 05:32:00,3.35018,3.35037,3.34506,3.34991,5250000.0
2008-08-29 05:33:00,3.34635,3.3465,3.33554,3.33934,10510000.0
2008-08-29 05:35:00,3.34979,3.34979,3.34842,3.34842,1130000.0
2008-08-29 05:36:00,3.34847,3.35011,3.34612,3.35011,3750000.0
2008-08-29 05:37:00,3.352,3.35646,3.34165,3.34165,8260000.0
2008-08-29 05:39:00,3.34986,3.35175,3.33975,3.34103,6380000.0
2008-08-29 05:40:00,3.3383,3.35015,3.33777,3.34807,7510000.0
2008-08-29 05:41:00,3.34752,3.34752,3.33678,3.34365,3750000.0
2008-08-29 05:42:00,3.34944,3.35012,3.34072,3.34072,3000000.0
2008-08-29 05:43:00,3.34916,3.34916,3.33684,3.3488,14250000.0
2008-08-29 05:45:00,3.3528,3.35305,3.34337,3.34582,16130000.0
2008-08-29 05:46:00,3.34795,3.34916,3.33803,3.34704,7130000.0
2008-08-29 05:47:00,3.34981,3.34981,3.34499,3.34814,6380000.0
2008-08-29 05:48:00,3.34912,3.34969,3.33951,3.34828,6000000.0
2008-08-29 05:49:00,3.3396,3.34892,3.3373,3.34892,13510000.0
2008-08-29 05:50:00,3.34937,3.35041,3.34445,3.34445,4500000.0
2008-08-29 05:51:00,3.34475,3.34986,3.34461,3.34813,2630000.0
2008-08-29 05:52:00,3.34892,3.34982,3.33952,3.34042,13510000.0
2008-08-29 05:53:00,3.34826,3.34958,3.34036,3.34758,4880000.0
2008-08-29 05:54:00,3.34363,3.34827,3.33861,3.3446,7510000.0
2008-08-29 05:55:00,3.3501,3.3501,3.3453,3.34999,5250000.0
2008-08-29 05:56:00,3.34867,3.35053,3.33962,3.35053,6750000.0
2008-08-29 05:57:00,3.34939,3.35009,3.33968,3.34848,5250000.0
2008-08-29 05:58:00,3.33885,3.34855,3.33493,3.34531,9760000.0
2008-08-29 05:59:00,3.34683,3.35064,3.34273,3.34273,6010000.0
2008-08-29 06:00:00,3.35275,3.35275,3.3413,3.3511,4500000.0
2008-08-29 06:02:00,3.34984,3.35018,3.33962,3.34783,7140000.0
2008-08-29 06:04:00,3.35031,3.35355,3.34081,3.34081,7880000.0
2008-08-29 06:06:00,3.34912,3.34944,3.34599,3.34944,3750000.0
2008-08-29 06:07:00,3.34904,3.34904,3.34815,3.34815,1500000.0
2008-08-29 06:08:00,3.33987,3.35144,3.33987,3.34537,3750000.0
2008-08-29 06:09:00,3.34867,3.35142,3.34496,3.34668,4510000.0
2008-08-29 06:10:00,3.34298,3.35255,3.34207,3.35048,5630000.0
2008-08-29 06:11:00,3.35024,3.35151,3.34628,3.35034,6760000.0
2008-08-29 06:12:00,3.34781,3.35381,3.34044,3.34241,6380000.0
2008-08-29 06:13:00,3.34676,3.35103,3.34597,3.34597,6000000.0
2008-08-29 06:14:00,3.34825,3.3499,3.33934,3.34032,8250000.0
2008-08-29 06:15:00,3.3499,3.35058,3.34576,3.35023,4500000.0
2008-08-29 06:16:00,3.34776,3.34873,3.34372,3.34786,7130000.0
2008-08-29 06:17:00,3.34296,3.34918,3.34003,3.34792,7130000.0
2008-08-29 06:18:00,3.34546,3.34546,3.34458,3.34458,1500000.0
2008-08-29 06:19:00,3.3497,3.34981,3.33936,3.34042,8250000.0
2008-08-29 06:20:00,3.34465,3.34996,3.34349,3.34996,4140000.0
2008-08-29 06:21:00,3.35127,3.35201,3.34019,3.34034,7510000.0
2008-08-29 06:22:00,3.34058,3.35024,3.34058,3.34458,6010000.0
2008-08-29 06:23:00,3.34965,3.35011,3.3391,3.34791,8630000.0
2008-08-29 06:24:00,3.34833,3.35118,3.34578,3.34984,3750000.0
2008-08-29 06:25:00,3.34112,3.3518,3.34074,3.34074,4510000.0
2008-08-29 06:26:00,3.34983,3.35007,3.34011,3.34988,5630000.0
2008-08-29 06:27:00,3.34565,3.34919,3.34385,3.34513,4880000.0
2008-08-29 06:28:00,3.34589,3.34884,3.34016,3.34016,3760000.0
2008-08-29 06:29:00,3.34215,3.35423,3.34215,3.34963,4130000.0
2008-08-29 06:30:00,3.35189,3.35189,3.34491,3.34491,4130000.0
2008-08-29 06:31:00,3.34636,3.34907,3.34636,3.34907,2250000.0
2008-08-29 06:32:00,3.34864,3.34883,3.33873,3.34883,4130000.0
2008-08-29 06:33:00,3.34626,3.35001,3.34358,3.34815,6760000.0
2008-08-29 06:34:00,3.34995,3.35031,3.3434,3.34536,5260000.0
2008-08-29 06:35:00,3.35023,3.35023,3.34432,3.35021,5250000.0
2008-08-29 06:36:00,3.34897,3.34922,3.34481,3.34723,4880000.0
2008-08-29 06:37:00,3.34336,3.35053,3.34001,3.34878,4500000.0
2008-08-29 06:38:00,3.34912,3.34979,3.33847,3.3458,6380000.0
2008-08-29 06:39:00,3.34979,3.34979,3.3444,3.3444,1500000.0
2008-08-29 06:40:00,3.34427,3.34973,3.34007,3.34879,6010000.0
2008-08-29 06:41:00,3.34864,3.35031,3.34454,3.34824,5630000.0
2008-08-29 06:42:00,3.34888,3.34993,3.34536,3.34993,4510000.0
2008-08-29 06:43:00,3.34935,3.35217,3.34528,3.34676,5630000.0
2008-08-29 06:44:00,3.34997,3.35045,3.3483,3.35045,6750000.0
2008-08-29 06:45:00,3.34703,3.35099,3.34106,3.34106,4880000.0
2008-08-29 06:46:00,3.35003,3.35003,3.34505,3.34816,3750000.0
2008-08-29 06:47:00,3.35002,3.35002,3.3477,3.3499,4880000.0
2008-08-29 06:48:00,3.35017,3.35017,3.344,3.34841,4130000.0
2008-08-29 06:49:00,3.34218,3.35156,3.34218,3.34582,6380000.0
2008-08-29 06:50:00,3.34978,3.34978,3.3404,3.3404,1500000.0
2008-08-29 06:51:00,3.34997,3.35002,3.34062,3.34896,3000000.0
2008-08-29 06:52:00,3.34911,3.35102,3.34035,3.35102,3380000.0
2008-08-29 06:53:00,3.34414,3.34792,3.34028,3.34028,1880000.0
2008-08-29 06:54:00,3.34827,3.34852,3.34827,3.34852,1500000.0
2008-08-29 06:55:00,3.34983,3.35517,3.34054,3.34204,8260000.0
2008-08-29 06:56:00,3.34257,3.34257,3.34257,3.34257,750000.0
2008-08-29 06:57:00,3.34623,3.3505,3.34479,3.34479,5630000.0
2008-08-29 06:58:00,3.34962,3.34962,3.33932,3.34771,6770000.0
2008-08-29 06:59:00,3.34831,3.34903,3.33938,3.33992,4510000.0
2008-08-29 07:00:00,3.35246,3.35246,3.33894,3.34985,5630000.0
2008-08-29 07:01:00,3.35048,3.35141,3.34399,3.34523,6380000.0
2008-08-29 07:02:00,3.35179,3.3524,3.34435,3.34703,4130000.0
2008-08-29 07:03:00,3.35089,3.35261,3.34534,3.35261,6750000.0
2008-08-29 07:04:00,3.34767,3.35152,3.34323,3.34615,7130000.0
2008-08-29 07:05:00,3.34777,3.35245,3.3464,3.35245,6000000.0
2008-08-29 07:06:00,3.34191,3.35601,3.34191,3.35327,4880000.0
2008-08-29 07:07:00,3.35003,3.35116,3.34123,3.3496,4140000.0
2008-08-29 07:08:00,3.34296,3.35058,3.34114,3.35058,8250000.0
2008-08-29 07:09:00,3.34154,3.35203,3.34154,3.345,5250000.0
2008-08-29 07:10:00,3.34168,3.35229,3.34168,3.34824,4500000.0
2008-08-29 07:11:00,3.34594,3.35143,3.34594,3.34726,4510000.0
2008-08-29 07:12:00,3.34766,3.3505,3.34595,3.3505,2250000.0
2008-08-29 07:13:00,3.34737,3.35321,3.34689,3.34689,5260000.0
2008-08-29 07:14:00,3.35082,3.35318,3.34338,3.34814,5260000.0
2008-08-29 07:15:00,3.35197,3.35222,3.33973,3.34727,4880000.0
2008-08-29 07:16:00,3.35062,3.35256,3.3446,3.3478,4890000.0
2008-08-29 07:17:00,3.35152,3.35272,3.34673,3.34777,5250000.0
2008-08-29 07:18:00,3.35142,3.35201,3.34054,3.34499,7500000.0
2008-08-29 07:19:00,3.3526,3.3526,3.34165,3.34916,5250000.0
2008-08-29 07:20:00,3.35052,3.35281,3.34274,3.34274,6380000.0
2008-08-29 07:21:00,3.34914,3.35323,3.34833,3.3506,3380000.0
2008-08-29 07:22:00,3.34213,3.35327,3.34213,3.34269,6380000.0
2008-08-29 07:23:00,3.34017,3.34994,3.33971,3.34851,5630000.0
2008-08-29 07:24:00,3.34759,3.35169,3.34759,3.35034,3750000.0
2008-08-29 07:25:00,3.34505,3.3504,3.34048,3.3504,3750000.0
2008-08-29 07:26:00,3.34446,3.35519,3.34446,3.34696,7510000.0
2008-08-29 07:27:00,3.34755,3.35516,3.34317,3.34351,7880000.0
2008-08-29 07:28:00,3.34991,3.35039,3.34005,3.35039,6380000.0
2008-08-29 07:29:00,3.34685,3.35029,3.34516,3.34935,10500000.0
2008-08-29 07:30:00,3.353,3.353,3.34513,3.34935,5630000.0
2008-08-29 07:31:00,3.34475,3.34924,3.3402,3.34924,5260000.0
2008-08-29 07:32:00,3.35188,3.35188,3.34051,3.35037,6380000.0
2008-08-29 07:33:00,3.34566,3.35284,3.34133,3.34133,4130000.0
2008-08-29 07:34:00,3.34582,3.34931,3.34158,3.34705,6000000.0
2008-08-29 07:35:00,3.34284,3.35018,3.34284,3.35018,3760000.0
2008-08-29 07:36:00,3.34255,3.35258,3.34075,3.34663,5250000.0
2008-08-29 07:37:00,3.34155,3.35291,3.34155,3.352,5630000.0
2008-08-29 07:38:00,3.34772,3.35175,3.34143,3.34674,5250000.0
2008-08-29 07:39:00,3.34803,3.35144,3.34012,3.34012,3380000.0
2008-08-29 07:40:00,3.34586,3.35335,3.3457,3.35212,5250000.0
2008-08-29 07:41:00,3.34953,3.35259,3.34489,3.35259,5630000.0
2008-08-29 07:42:00,3.35314,3.35314,3.34698,3.34698,5250000.0
2008-08-29 07:43:00,3.34927,3.35205,3.34891,3.35084,4890000.0
2008-08-29 07:44:00,3.34797,3.35008,3.34063,3.34863,4880000.0
2008-08-29 07:45:00,3.34797,3.35175,3.34626,3.34813,5250000.0
2008-08-29 07:46:00,3.34568,3.35264,3.34075,3.34677,5630000.0
2008-08-29 07:47:00,3.3531,3.3531,3.34302,3.34622,3750000.0
2008-08-29 07:48:00,3.3525,3.3525,3.34364,3.34364,3380000.0
2008-08-29 07:49:00,3.35115,3.35344,3.34812,3.35344,5630000.0
2008-08-29 07:50:00,3.34657,3.35265,3.34202,3.35039,7880000.0
2008-08-29 07:51:00,3.35161,3.35161,3.34808,3.34808,5250000.0
2008-08-29 07:52:00,3.34407,3.35466,3.34193,3.34403,12770000.0
2008-08-29 07:53:00,3.34522,3.35256,3.34522,3.35256,3000000.0
2008-08-29 07:54:00,3.35265,3.35338,3.34717,3.34717,8260000.0
2008-08-29 07:55:00,3.35107,3.35127,3.34523,3.3475,5250000.0
2008-08-29 07:56:00,3.34793,3.35234,3.34736,3.3499,6760000.0
2008-08-29 07:57:00,3.34701,3.35622,3.34218,3.34806,5250000.0
2008-08-29 07:58:00,3.35247,3.35247,3.34301,3.34634,6000000.0
2008-08-29 07:59:00,3.35006,3.35138,3.33959,3.34186,14630000.0
2008-08-29 08:00:00,3.35383,3.35383,3.34307,3.35158,7500000.0
2008-08-29 08:01:00,3.34921,3.35352,3.34807,3.35039,7130000.0
2008-08-29 08:02:00,3.35032,3.35261,3.34161,3.34763,6770000.0
2008-08-29 08:03:00,3.34091,3.35078,3.34091,3.3491,6010000.0
2008-08-29 08:04:00,3.34681,3.35192,3.34124,3.34124,5630000.0
2008-08-29 08:05:00,3.34874,3.35054,3.33927,3.34531,4140000.0
2008-08-29 08:06:00,3.34808,3.34871,3.33878,3.34413,7500000.0
2008-08-29 08:07:00,3.33762,3.34951,3.33762,3.34871,7130000.0
2008-08-29 08:08:00,3.34058,3.34636,3.33549,3.33845,7510000.0
2008-08-29 08:09:00,3.34169,3.34896,3.34169,3.34201,6760000.0
2008-08-29 08:10:00,3.35013,3.35031,3.34243,3.34243,4880000.0
2008-08-29 08:11:00,3.34773,3.35024,3.3412,3.34603,7880000.0
2008-08-29 08:12:00,3.34804,3.35145,3.3415,3.34806,4890000.0
2008-08-29 08:13:00,3.35106,3.35106,3.3448,3.34778,6000000.0
2008-08-29 08:14:00,3.34799,3.34953,3.34616,3.3491,4510000.0
2008-08-29 08:15:00,3.35041,3.35041,3.34094,3.34659,5250000.0
2008-08-29 08:16:00,3.3434,3.35017,3.3434,3.34689,5630000.0
2008-08-29 08:17:00,3.3492,3.3492,3.3376,3.33867,4880000.0
2008-08-29 08:18:00,3.34385,3.3505,3.34385,3.3505,6000000.0
2008-08-29 08:19:00,3.35044,3.3511,3.34586,3.34586,5630000.0
2008-08-29 08:20:00,3.34098,3.35183,3.3405,3.34761,6010000.0
2008-08-29 08:21:00,3.35064,3.35167,3.34076,3.34076,5250000.0
2008-08-29 08:22:00,3.34668,3.35265,3.33975,3.34076,9010000.0
2008-08-29 08:23:00,3.35172,3.35172,3.34501,3.34501,7140000.0
2008-08-29 08:24:00,3.34585,3.35087,3.34429,3.34429,4880000.0
2008-08-29 08:25:00,3.34322,3.34963,3.34014,3.34525,5630000.0
2008-08-29 08:26:00,3.3445,3.34857,3.33778,3.34195,6010000.0
2008-08-29 08:27:00,3.34406,3.35103,3.34067,3.34912,6760000.0
2008-08-29 08:28:00,3.34821,3.34821,3.34298,3.34698,4130000.0
2008-08-29 08:29:00,3.35018,3.35018,3.33947,3.33947,5250000.0
2008-08-29 08:30:00,3.35047,3.35047,3.34445,3.34549,4510000.0
2008-08-29 08:31:00,3.34962,3.34968,3.33894,3.34395,10890000.0
2008-08-29 08:32:00,3.34457,3.34948,3.33895,3.33895,8630000.0
2008-08-29 08:33:00,3.34519,3.35344,3.34224,3.34819,7510000.0
2008-08-29 08:34:00,3.34876,3.35047,3.33925,3.34592,7890000.0
2008-08-29 08:35:00,3.34964,3.34986,3.34121,3.34986,7880000.0
2008-08-29 08:36:00,3.34769,3.35069,3.34453,3.34813,5630000.0
2008-08-29 08:37:00,3.34505,3.35451,3.34484,3.35451,5630000.0
2008-08-29 08:38:00,3.34991,3.35096,3.34433,3.34772,5260000.0
2008-08-29 08:39:00,3.34701,3.34771,3.33929,3.33929,6760000.0
2008-08-29 08:40:00,3.34754,3.35082,3.34245,3.34743,7510000.0
2008-08-29 08:41:00,3.34393,3.34874,3.34231,3.34664,9380000.0
2008-08-29 08:42:00,3.34662,3.35181,3.34052,3.34052,6760000.0
2008-08-29 08:43:00,3.34034,3.35008,3.34034,3.34893,6000000.0
2008-08-29 08:44:00,3.34946,3.35362,3.34723,3.35279,5630000.0
2008-08-29 08:45:00,3.353,3.353,3.3413,3.34408,15760000.0
2008-08-29 08:46:00,3.34856,3.35361,3.33963,3.35361,12390000.0
2008-08-29 08:47:00,3.35281,3.35342,3.34826,3.35146,5260000.0
2008-08-29 08:48:00,3.35191,3.35543,3.3445,3.35526,9000000.0
2008-08-29 08:49:00,3.35313,3.35802,3.34687,3.35078,15760000.0
2008-08-29 08:50:00,3.34458,3.35672,3.34458,3.35535,8640000.0
2008-08-29 08:51:00,3.346,3.35751,3.346,3.35406,8650000.0
2008-08-29 08:52:00,3.35063,3.35761,3.34394,3.35126,7510000.0
2008-08-29 08:53:00,3.35353,3.35748,3.35043,3.35516,8640000.0
2008-08-29 08:54:00,3.35885,3.36011,3.34806,3.35286,22520000.0
2008-08-29 08:55:00,3.35449,3.35531,3.34571,3.34571,5260000.0
2008-08-29 08:56:00,3.3521,3.35665,3.3513,3.3553,7890000.0
2008-08-29 08:57:00,3.35079,3.36041,3.34601,3.35595,7880000.0
2008-08-29 08:58:00,3.35637,3.35637,3.34966,3.34966,6750000.0
2008-08-29 08:59:00,3.35403,3.35767,3.34818,3.35263,8640000.0
2008-08-29 09:00:00,3.34967,3.35597,3.34608,3.35553,6760000.0
2008-08-29 09:01:00,3.34912,3.35856,3.34912,3.3548,7130000.0
2008-08-29 09:02:00,3.34989,3.35828,3.34563,3.35759,5630000.0
2008-08-29 09:03:00,3.36075,3.36075,3.35119,3.35716,5630000.0
2008-08-29 09:04:00,3.35766,3.35835,3.35331,3.35835,6380000.0
2008-08-29 09:05:00,3.35524,3.35799,3.34947,3.35752,5250000.0
2008-08-29 09:06:00,3.35603,3.36119,3.35363,3.35743,7130000.0
2008-08-29 09:07:00,3.3588,3.36049,3.35373,3.35666,8630000.0
2008-08-29 09:08:00,3.35856,3.35856,3.35196,3.35196,5630000.0
2008-08-29 09:09:00,3.35767,3.35767,3.3463,3.35726,4880000.0
2008-08-29 09:10:00,3.35851,3.35902,3.3559,3.3586,5250000.0
2008-08-29 09:11:00,3.35566,3.35566,3.34701,3.35517,12760000.0
2008-08-29 09:12:00,3.3574,3.35792,3.34734,3.35792,6760000.0
2008-08-29 09:13:00,3.35092,3.35811,3.35092,3.35334,4880000.0
2008-08-29 09:14:00,3.35883,3.35912,3.34617,3.35612,4880000.0
2008-08-29 09:15:00,3.35884,3.35884,3.34891,3.34891,5250000.0
2008-08-29 09:16:00,3.35324,3.35837,3.34967,3.35649,6760000.0
2008-08-29 09:17:00,3.3513,3.3574,3.35098,3.3524,6390000.0
2008-08-29 09:18:00,3.34712,3.35907,3.34712,3.3523,6750000.0
2008-08-29 09:19:00,3.35753,3.35753,3.34478,3.35107,6380000.0
2008-08-29 09:20:00,3.34872,3.35809,3.34872,3.35718,5250000.0
2008-08-29 09:21:00,3.35627,3.35627,3.34635,3.35235,6010000.0
2008-08-29 09:22:00,3.35231,3.35959,3.34824,3.35746,7880000.0
2008-08-29 09:23:00,3.35685,3.35685,3.3507,3.35104,4880000.0
2008-08-29 09:24:00,3.35611,3.35629,3.35074,3.35169,6000000.0
2008-08-29 09:25:00,3.35013,3.35375,3.3468,3.34964,8250000.0
2008-08-29 09:26:00,3.35416,3.35435,3.35004,3.35007,6390000.0
2008-08-29 09:27:00,3.35542,3.35821,3.34387,3.34752,7130000.0
2008-08-29 09:28:00,3.34994,3.35517,3.34389,3.34945,5260000.0
2008-08-29 09:29:00,3.3487,3.35452,3.34115,3.35316,6760000.0
2008-08-29 09:30:00,3.34869,3.35355,3.34869,3.35355,5250000.0
2008-08-29 09:31:00,3.35282,3.3541,3.34393,3.34897,7880000.0
2008-08-29 09:32:00,3.35328,3.35386,3.34715,3.34924,7880000.0
2008-08-29 09:33:00,3.35042,3.35666,3.3446,3.35335,7880000.0
2008-08-29 09:34:00,3.35196,3.35505,3.34802,3.35354,6010000.0
2008-08-29 09:35:00,3.34825,3.35288,3.34689,3.34868,5630000.0
2008-08-29 09:36:00,3.34294,3.35059,3.34294,3.34408,4510000.0
2008-08-29 09:37:00,3.35096,3.35115,3.34568,3.34878,6000000.0
2008-08-29 09:38:00,3.34686,3.35248,3.34609,3.35218,7880000.0
2008-08-29 09:39:00,3.35209,3.35209,3.34223,3.34619,6750000.0
2008-08-29 09:40:00,3.34818,3.35452,3.34446,3.34446,8260000.0
2008-08-29 09:41:00,3.35298,3.35301,3.34513,3.35168,5260000.0
2008-08-29 09:42:00,3.35173,3.35365,3.34383,3.35198,6380000.0
2008-08-29 09:43:00,3.35183,3.35183,3.34279,3.34799,4510000.0
2008-08-29 09:44:00,3.3526,3.35266,3.34669,3.3515,8640000.0
2008-08-29 09:45:00,3.35343,3.35362,3.3419,3.35362,11640000.0
2008-08-29 09:46:00,3.35391,3.35412,3.34439,3.35412,6010000.0
2008-08-29 09:47:00,3.3539,3.3539,3.34661,3.34746,6000000.0
2008-08-29 09:48:00,3.35232,3.35232,3.34095,3.35172,7500000.0
2008-08-29 09:49:00,3.35328,3.35328,3.34637,3.34637,4880000.0
2008-08-29 09:50:00,3.3536,3.3536,3.34685,3.35279,6750000.0
2008-08-29 09:51:00,3.34382,3.35273,3.34279,3.35161,6760000.0
2008-08-29 09:52:00,3.34943,3.35147,3.34673,3.34745,6000000.0
2008-08-29 09:53:00,3.34921,3.35038,3.34218,3.34916,7880000.0
2008-08-29 09:54:00,3.35122,3.35325,3.34454,3.35109,5630000.0
2008-08-29 09:55:00,3.35127,3.35156,3.34796,3.34817,5630000.0
2008-08-29 09:56:00,3.3505,3.35106,3.34036,3.34539,7510000.0
2008-08-29 09:57:00,3.34426,3.35019,3.33908,3.33908,7500000.0
2008-08-29 09:58:00,3.34858,3.35129,3.34494,3.3481,8630000.0
2008-08-29 09:59:00,3.3431,3.35058,3.33776,3.35058,8260000.0
2008-08-29 10:00:00,3.35106,3.35106,3.34296,3.34487,6000000.0
2008-08-29 10:01:00,3.35007,3.35195,3.34234,3.35142,6750000.0
2008-08-29 10:02:00,3.3482,3.35084,3.34256,3.34803,7500000.0
2008-08-29 10:03:00,3.34821,3.3492,3.34353,3.3445,4510000.0
2008-08-29 10:04:00,3.34679,3.35376,3.34167,3.3501,8250000.0
2008-08-29 10:05:00,3.34102,3.34853,3.34102,3.34853,5250000.0
2008-08-29 10:06:00,3.34879,3.35118,3.34227,3.34958,6760000.0
2008-08-29 10:07:00,3.35021,3.35021,3.34094,3.34289,5250000.0
2008-08-29 10:08:00,3.34537,3.34881,3.3373,3.3433,6750000.0
2008-08-29 10:09:00,3.34285,3.34835,3.34285,3.345,4880000.0
2008-08-29 10:10:00,3.34331,3.34994,3.34331,3.34805,6000000.0
2008-08-29 10:11:00,3.34829,3.34829,3.33566,3.34626,7880000.0
2008-08-29 10:12:00,3.34832,3.34832,3.33876,3.34652,4510000.0
2008-08-29 10:13:00,3.34268,3.34862,3.34268,3.34752,4880000.0
2008-08-29 10:14:00,3.34357,3.34749,3.34234,3.34281,6010000.0
2008-08-29 10:15:00,3.34421,3.34887,3.34205,3.34836,7880000.0
2008-08-29 10:16:00,3.3466,3.34855,3.33883,3.34618,6380000.0
2008-08-29 10:17:00,3.34574,3.34888,3.34383,3.34888,6000000.0
2008-08-29 10:18:00,3.34814,3.34853,3.3388,3.34294,5250000.0
2008-08-29 10:19:00,3.34768,3.34847,3.34454,3.34783,6010000.0
2008-08-29 10:20:00,3.34197,3.35028,3.34097,3.34629,20630000.0
2008-08-29 10:21:00,3.34823,3.3493,3.33975,3.3493,6380000.0
2008-08-29 10:22:00,3.34434,3.34915,3.34313,3.34424,8250000.0
2008-08-29 10:23:00,3.34431,3.34959,3.34272,3.34272,7880000.0
2008-08-29 10:24:00,3.34235,3.35085,3.33814,3.34412,19520000.0
2008-08-29 10:25:00,3.3483,3.3483,3.33757,3.33757,7140000.0
2008-08-29 10:26:00,3.34742,3.34777,3.33845,3.34685,7880000.0
2008-08-29 10:27:00,3.34466,3.34913,3.3445,3.34621,6380000.0
2008-08-29 10:28:00,3.34745,3.3487,3.3418,3.34782,5250000.0
2008-08-29 10:29:00,3.34938,3.34938,3.34075,3.34075,7510000.0
2008-08-29 10:30:00,3.33863,3.34725,3.33673,3.34058,17650000.0
2008-08-29 10:31:00,3.33969,3.34921,3.33969,3.34921,4880000.0
2008-08-29 10:32:00,3.33988,3.34992,3.33988,3.34955,6000000.0
2008-08-29 10:33:00,3.34688,3.34871,3.34183,3.34183,4880000.0
2008-08-29 10:34:00,3.34375,3.34954,3.34375,3.34942,7130000.0
2008-08-29 10:35:00,3.34452,3.34838,3.34307,3.34556,5250000.0
2008-08-29 10:36:00,3.3469,3.34834,3.3373,3.34271,7880000.0
2008-08-29 10:37:00,3.34935,3.34953,3.34281,3.34659,5250000.0
2008-08-29 10:38:00,3.34998,3.35065,3.34577,3.3478,5260000.0
2008-08-29 10:39:00,3.34887,3.34887,3.34209,3.34645,6380000.0
2008-08-29 10:40:00,3.34304,3.34877,3.3378,3.34877,7880000.0
2008-08-29 10:41:00,3.33898,3.34881,3.33898,3.34881,6000000.0
2008-08-29 10:42:00,3.34367,3.35322,3.33946,3.35088,6760000.0
2008-08-29 10:43:00,3.34872,3.35001,3.33954,3.34762,9380000.0
2008-08-29 10:44:00,3.34681,3.34981,3.34173,3.34981,10880000.0
2008-08-29 10:45:00,3.34173,3.34771,3.33892,3.34331,11270000.0
2008-08-29 10:46:00,3.34601,3.3467,3.3421,3.34252,5250000.0
2008-08-29 10:47:00,3.34533,3.34533,3.34005,3.34374,7500000.0
2008-08-29 10:48:00,3.34162,3.34893,3.3384,3.34209,6000000.0
2008-08-29 10:49:00,3.34636,3.34667,3.33726,3.34613,5250000.0
2008-08-29 10:50:00,3.34461,3.34604,3.33326,3.34596,7510000.0
2008-08-29 10:51:00,3.34092,3.34432,3.33473,3.33473,6020000.0
2008-08-29 10:52:00,3.34019,3.34234,3.33446,3.33502,7890000.0
2008-08-29 10:53:00,3.33626,3.34157,3.33337,3.34157,5630000.0
2008-08-29 10:54:00,3.34319,3.34319,3.33691,3.33705,5630000.0
2008-08-29 10:55:00,3.34221,3.34486,3.33876,3.34305,7140000.0
2008-08-29 10:56:00,3.33834,3.34441,3.33524,3.34267,7500000.0
2008-08-29 10:57:00,3.33731,3.34072,3.33439,3.33577,5250000.0
2008-08-29 10:58:00,3.33781,3.34099,3.33138,3.33855,7880000.0
2008-08-29 10:59:00,3.33101,3.3427,3.33101,3.33707,7500000.0
2008-08-29 11:00:00,3.33958,3.34075,3.33459,3.34045,10500000.0
2008-08-29 11:01:00,3.33932,3.34008,3.33451,3.33582,6380000.0
2008-08-29 11:02:00,3.3406,3.34116,3.33476,3.34116,5630000.0
2008-08-29 11:03:00,3.33811,3.33826,3.32509,3.33826,9020000.0
2008-08-29 11:04:00,3.33836,3.34107,3.3343,3.33526,5270000.0
2008-08-29 11:05:00,3.33615,3.34017,3.32929,3.33062,8260000.0
2008-08-29 11:06:00,3.3375,3.34082,3.33234,3.33524,7140000.0
2008-08-29 11:07:00,3.33686,3.34209,3.33463,3.33615,8630000.0
2008-08-29 11:08:00,3.33614,3.34081,3.33125,3.34081,5630000.0
2008-08-29 11:09:00,3.34148,3.34148,3.33426,3.33598,7880000.0
2008-08-29 11:10:00,3.33911,3.34403,3.33247,3.34013,6760000.0
2008-08-29 11:11:00,3.34132,3.34132,3.33542,3.34009,4880000.0
2008-08-29 11:12:00,3.33926,3.3424,3.33305,3.33305,6010000.0
2008-08-29 11:13:00,3.33602,3.3423,3.33602,3.34151,9390000.0
2008-08-29 11:14:00,3.34016,3.3426,3.33318,3.3426,4880000.0
2008-08-29 11:15:00,3.33708,3.34279,3.33553,3.3414,9010000.0
2008-08-29 11:16:00,3.34118,3.34118,3.33204,3.33776,7880000.0
2008-08-29 11:17:00,3.3422,3.34296,3.33396,3.33895,8250000.0
2008-08-29 11:18:00,3.33175,3.34224,3.33175,3.33613,8630000.0
2008-08-29 11:19:00,3.33638,3.3408,3.33329,3.33984,4880000.0
2008-08-29 11:20:00,3.3413,3.34402,3.33736,3.34273,8250000.0
2008-08-29 11:21:00,3.34171,3.34298,3.33114,3.34298,7880000.0
2008-08-29 11:22:00,3.34417,3.34464,3.33855,3.34374,6020000.0
2008-08-29 11:23:00,3.34064,3.34437,3.33883,3.34056,7880000.0
2008-08-29 11:24:00,3.34317,3.34317,3.33553,3.33887,13130000.0
2008-08-29 11:25:00,3.33826,3.34228,3.33144,3.3374,8250000.0
2008-08-29 11:26:00,3.33644,3.34257,3.33236,3.34257,7500000.0
2008-08-29 11:27:00,3.33776,3.34262,3.33177,3.3425,6760000.0
2008-08-29 11:28:00,3.34177,3.34447,3.33243,3.33951,5260000.0
2008-08-29 11:29:00,3.34249,3.34329,3.33656,3.33748,5250000.0
2008-08-29 11:30:00,3.34267,3.34372,3.33537,3.33984,6760000.0
2008-08-29 11:31:00,3.33758,3.34383,3.33563,3.34129,7130000.0
2008-08-29 11:32:00,3.34055,3.34257,3.33155,3.33155,8260000.0
2008-08-29 11:33:00,3.33556,3.34323,3.33556,3.34323,6380000.0
2008-08-29 11:34:00,3.34268,3.34268,3.33291,3.34099,7500000.0
2008-08-29 11:35:00,3.34143,3.34327,3.3375,3.33784,6390000.0
2008-08-29 11:36:00,3.33716,3.34168,3.33224,3.34047,6010000.0
2008-08-29 11:37:00,3.3383,3.34291,3.33284,3.34139,6000000.0
2008-08-29 11:38:00,3.34145,3.34325,3.33269,3.34141,6000000.0
2008-08-29 11:39:00,3.33215,3.34035,3.3306,3.3306,7880000.0
2008-08-29 11:40:00,3.3411,3.3438,3.33283,3.33847,6760000.0
2008-08-29 11:41:00,3.33742,3.3425,3.3326,3.3326,6000000.0
2008-08-29 11:42:00,3.34111,3.34272,3.33207,3.33207,4880000.0
2008-08-29 11:43:00,3.33574,3.34213,3.33574,3.34213,6380000.0
2008-08-29 11:44:00,3.33983,3.34135,3.33207,3.34126,15000000.0
2008-08-29 11:45:00,3.34118,3.34118,3.33367,3.3392,13150000.0
2008-08-29 11:46:00,3.33887,3.33898,3.33077,3.33859,4880000.0
2008-08-29 11:47:00,3.33914,3.33964,3.33228,3.33228,6750000.0
2008-08-29 11:48:00,3.33459,3.33972,3.33459,3.33824,6380000.0
2008-08-29 11:49:00,3.33961,3.3412,3.33652,3.33963,7500000.0
2008-08-29 11:50:00,3.34062,3.34062,3.33444,3.33942,5250000.0
2008-08-29 11:51:00,3.33694,3.34079,3.33439,3.33962,7130000.0
2008-08-29 11:52:00,3.34058,3.34058,3.33274,3.33996,5630000.0
2008-08-29 11:53:00,3.33628,3.34167,3.3315,3.34167,6380000.0
2008-08-29 11:54:00,3.34052,3.34123,3.33445,3.33445,4890000.0
2008-08-29 11:55:00,3.34085,3.34085,3.33117,3.33688,6760000.0
2008-08-29 11:56:00,3.33922,3.34173,3.33645,3.33645,4510000.0
2008-08-29 11:57:00,3.33714,3.34109,3.33578,3.33578,6000000.0
2008-08-29 11:58:00,3.33651,3.34074,3.33618,3.33618,7510000.0
2008-08-29 11:59:00,3.34013,3.34058,3.33545,3.34058,4880000.0
2008-08-29 12:00:00,3.34016,3.34124,3.3355,3.33765,9750000.0
2008-08-29 12:01:00,3.34183,3.34183,3.33916,3.3405,6750000.0
2008-08-29 12:02:00,3.34121,3.34182,3.33436,3.33981,8250000.0
2008-08-29 12:03:00,3.33582,3.34327,3.33582,3.34239,6000000.0
2008-08-29 12:04:00,3.33916,3.34268,3.33726,3.34209,6010000.0
2008-08-29 12:05:00,3.34106,3.34232,3.33696,3.33696,4880000.0
2008-08-29 12:06:00,3.33424,3.34557,3.33424,3.34096,6770000.0
2008-08-29 12:07:00,3.33806,3.34227,3.33656,3.33656,5250000.0
2008-08-29 12:08:00,3.34347,3.34365,3.3341,3.33859,5250000.0
2008-08-29 12:09:00,3.34357,3.34357,3.33768,3.34327,7500000.0
2008-08-29 12:10:00,3.33836,3.34372,3.3365,3.34372,9000000.0
2008-08-29 12:11:00,3.334,3.34237,3.334,3.34237,5250000.0
2008-08-29 12:12:00,3.33728,3.34378,3.33371,3.34378,6380000.0
2008-08-29 12:13:00,3.33947,3.34386,3.33947,3.34386,5250000.0
2008-08-29 12:14:00,3.3447,3.34551,3.34206,3.34307,7510000.0
2008-08-29 12:15:00,3.34295,3.34318,3.33613,3.33874,11260000.0
2008-08-29 12:16:00,3.34232,3.34555,3.33948,3.34174,6010000.0
2008-08-29 12:17:00,3.33349,3.34345,3.33349,3.34264,5630000.0
2008-08-29 12:18:00,3.34124,3.3459,3.33312,3.33312,7880000.0
2008-08-29 12:19:00,3.34283,3.34471,3.33893,3.34471,4510000.0
2008-08-29 12:20:00,3.33276,3.34155,3.33225,3.34155,9000000.0
2008-08-29 12:21:00,3.34389,3.34458,3.34287,3.34287,4880000.0
2008-08-29 12:22:00,3.33676,3.34646,3.33676,3.33692,7510000.0
2008-08-29 12:23:00,3.34259,3.34469,3.33943,3.33998,6010000.0
2008-08-29 12:24:00,3.33838,3.34454,3.33409,3.33993,6760000.0
2008-08-29 12:25:00,3.34381,3.34566,3.33754,3.34311,5630000.0
2008-08-29 12:26:00,3.34485,3.34618,3.34066,3.3432,7130000.0
2008-08-29 12:27:00,3.34425,3.34505,3.3382,3.34317,6000000.0
2008-08-29 12:28:00,3.34583,3.34647,3.34188,3.34369,7500000.0
2008-08-29 12:29:00,3.34035,3.34598,3.34016,3.34598,6380000.0
2008-08-29 12:30:00,3.34685,3.3469,3.33704,3.3469,7130000.0
2008-08-29 12:31:00,3.33894,3.34578,3.33342,3.34022,7140000.0
2008-08-29 12:32:00,3.3405,3.34541,3.33856,3.34499,5630000.0
2008-08-29 12:33:00,3.34466,3.34583,3.33312,3.34287,7880000.0
2008-08-29 12:34:00,3.34341,3.34486,3.33684,3.34486,6000000.0
2008-08-29 12:35:00,3.34376,3.34736,3.33544,3.34221,5640000.0
2008-08-29 12:36:00,3.34687,3.34687,3.33619,3.34398,7130000.0
2008-08-29 12:37:00,3.34109,3.34569,3.33853,3.33982,6770000.0
2008-08-29 12:38:00,3.34703,3.34703,3.34112,3.34429,4510000.0
2008-08-29 12:39:00,3.34579,3.34579,3.33403,3.33836,6750000.0
2008-08-29 12:40:00,3.3454,3.3454,3.33995,3.34501,6010000.0
2008-08-29 12:41:00,3.34277,3.34653,3.33723,3.34625,6750000.0
2008-08-29 12:42:00,3.34297,3.35238,3.33984,3.3494,8250000.0
2008-08-29 12:43:00,3.34078,3.34553,3.33542,3.33542,7130000.0
2008-08-29 12:44:00,3.34771,3.34771,3.33599,3.34023,8260000.0
2008-08-29 12:45:00,3.34727,3.34743,3.33701,3.34687,14630000.0
2008-08-29 12:46:00,3.34681,3.34887,3.34124,3.3435,5260000.0
2008-08-29 12:47:00,3.34518,3.34732,3.34254,3.34516,5630000.0
2008-08-29 12:48:00,3.34474,3.34667,3.34147,3.34372,9760000.0
2008-08-29 12:49:00,3.34615,3.34615,3.34151,3.34203,7880000.0
2008-08-29 12:50:00,3.33804,3.34744,3.33804,3.34731,5260000.0
2008-08-29 12:51:00,3.34696,3.34696,3.33757,3.34544,5640000.0
2008-08-29 12:52:00,3.34667,3.3469,3.33459,3.34539,6010000.0
2008-08-29 12:53:00,3.34567,3.34567,3.3356,3.33807,5630000.0
2008-08-29 12:54:00,3.34664,3.34726,3.34025,3.34025,7130000.0
2008-08-29 12:55:00,3.34431,3.34547,3.33485,3.34425,8630000.0
2008-08-29 12:56:00,3.34022,3.34742,3.33832,3.34058,6760000.0
2008-08-29 12:57:00,3.3436,3.34467,3.33631,3.34467,7880000.0
2008-08-29 12:58:00,3.34675,3.34818,3.34123,3.34753,4880000.0
2008-08-29 12:59:00,3.34833,3.3486,3.34336,3.34336,7880000.0
2008-08-29 13:00:00,3.33894,3.35104,3.33894,3.34556,12020000.0
2008-08-29 13:01:00,3.34704,3.34744,3.33988,3.34048,8250000.0
2008-08-29 13:02:00,3.34504,3.34884,3.34328,3.34658,6000000.0
2008-08-29 13:03:00,3.34365,3.34801,3.34236,3.3467,7130000.0
2008-08-29 13:04:00,3.34528,3.35003,3.33996,3.34836,5250000.0
2008-08-29 13:05:00,3.34292,3.34687,3.34129,3.34485,5630000.0
2008-08-29 13:06:00,3.34395,3.34796,3.33867,3.33867,4880000.0
2008-08-29 13:07:00,3.34421,3.34854,3.33949,3.34395,8260000.0
2008-08-29 13:08:00,3.34217,3.34751,3.34217,3.34573,5630000.0
2008-08-29 13:09:00,3.34786,3.34786,3.34173,3.34173,6380000.0
2008-08-29 13:10:00,3.34617,3.34732,3.34506,3.34732,5640000.0
2008-08-29 13:11:00,3.34409,3.34737,3.33781,3.34737,7500000.0
2008-08-29 13:12:00,3.34711,3.34844,3.33705,3.3429,7510000.0
2008-08-29 13:13:00,3.34658,3.34893,3.33903,3.34145,6380000.0
2008-08-29 13:14:00,3.34482,3.34736,3.33528,3.34504,5250000.0
2008-08-29 13:15:00,3.34557,3.3481,3.34181,3.34672,7500000.0
2008-08-29 13:16:00,3.34701,3.34893,3.34167,3.34611,6000000.0
2008-08-29 13:17:00,3.34369,3.34743,3.33696,3.34497,6760000.0
2008-08-29 13:18:00,3.34176,3.34636,3.3357,3.34138,8250000.0
2008-08-29 13:19:00,3.34487,3.34725,3.33718,3.33718,6760000.0
2008-08-29 13:20:00,3.34636,3.34724,3.34199,3.34454,6000000.0
2008-08-29 13:21:00,3.34263,3.34545,3.33768,3.3378,7130000.0
2008-08-29 13:22:00,3.34583,3.34583,3.33696,3.33897,7890000.0
2008-08-29 13:23:00,3.34165,3.34668,3.34098,3.34617,5630000.0
2008-08-29 13:24:00,3.34497,3.34505,3.33593,3.34489,8250000.0
2008-08-29 13:25:00,3.34498,3.34571,3.3372,3.3372,4890000.0
2008-08-29 13:26:00,3.34515,3.3453,3.33812,3.33812,6380000.0
2008-08-29 13:27:00,3.34521,3.34524,3.33315,3.34524,7130000.0
2008-08-29 13:28:00,3.34602,3.34616,3.33506,3.34523,6380000.0
2008-08-29 13:29:00,3.3453,3.34539,3.33825,3.34485,6000000.0
2008-08-29 13:30:00,3.34144,3.34491,3.33585,3.33628,7510000.0
2008-08-29 13:31:00,3.34278,3.34544,3.34129,3.34376,6760000.0
2008-08-29 13:32:00,3.34404,3.34615,3.34125,3.3422,6760000.0
2008-08-29 13:33:00,3.34356,3.3457,3.3347,3.34083,4880000.0
2008-08-29 13:34:00,3.33962,3.34429,3.33528,3.34209,10880000.0
2008-08-29 13:35:00,3.33814,3.34257,3.33194,3.33781,4890000.0
2008-08-29 13:36:00,3.34346,3.34663,3.33792,3.34337,10520000.0
2008-08-29 13:37:00,3.33952,3.34398,3.33868,3.33901,5630000.0
2008-08-29 13:38:00,3.33891,3.34365,3.33891,3.34064,6380000.0
2008-08-29 13:39:00,3.34355,3.34529,3.33744,3.34389,7880000.0
2008-08-29 13:40:00,3.34414,3.3471,3.33605,3.34394,7130000.0
2008-08-29 13:41:00,3.34269,3.34329,3.33614,3.34095,5250000.0
2008-08-29 13:42:00,3.33735,3.34478,3.33735,3.34357,6380000.0
2008-08-29 13:43:00,3.34276,3.34461,3.33977,3.34034,4880000.0
2008-08-29 13:44:00,3.34191,3.34463,3.33788,3.34146,9760000.0
2008-08-29 13:45:00,3.34074,3.34608,3.33444,3.34289,6750000.0
2008-08-29 13:46:00,3.33997,3.34487,3.33596,3.33596,6380000.0
2008-08-29 13:47:00,3.33881,3.34121,3.33476,3.33834,6380000.0
2008-08-29 13:48:00,3.34254,3.3444,3.33536,3.34323,6010000.0
2008-08-29 13:49:00,3.34364,3.34671,3.33868,3.33868,6750000.0
2008-08-29 13:50:00,3.34351,3.34464,3.3372,3.33895,5250000.0
2008-08-29 13:51:00,3.34176,3.34745,3.3393,3.34557,9010000.0
2008-08-29 13:52:00,3.33993,3.34655,3.33993,3.34118,8260000.0
2008-08-29 13:53:00,3.33885,3.34122,3.33446,3.33612,8250000.0
2008-08-29 13:54:00,3.33995,3.34639,3.33995,3.34561,10520000.0
2008-08-29 13:55:00,3.33903,3.34455,3.33767,3.34352,6760000.0
2008-08-29 13:56:00,3.33771,3.34599,3.33721,3.34304,6760000.0
2008-08-29 13:57:00,3.34019,3.34451,3.33786,3.34451,6760000.0
2008-08-29 13:58:00,3.34338,3.34429,3.33834,3.3432,7140000.0
2008-08-29 13:59:00,3.33981,3.34374,3.33749,3.34147,4890000.0
2008-08-29 14:00:00,3.34004,3.34538,3.33871,3.34258,7130000.0
2008-08-29 14:01:00,3.34167,3.34267,3.33703,3.34191,4880000.0
2008-08-29 14:02:00,3.34161,3.34464,3.34161,3.34263,5630000.0
2008-08-29 14:03:00,3.34534,3.34534,3.34111,3.34441,7880000.0
2008-08-29 14:04:00,3.33993,3.34482,3.33364,3.34019,10890000.0
2008-08-29 14:05:00,3.33659,3.34435,3.33598,3.33904,4880000.0
2008-08-29 14:06:00,3.33883,3.34505,3.33528,3.34455,16890000.0
2008-08-29 14:07:00,3.34142,3.34812,3.33655,3.3416,6010000.0
2008-08-29 14:08:00,3.34156,3.34652,3.34106,3.34147,7510000.0
2008-08-29 14:09:00,3.34674,3.34674,3.33154,3.34368,8260000.0
2008-08-29 14:10:00,3.34587,3.34708,3.34088,3.34088,6000000.0
2008-08-29 14:11:00,3.34563,3.34669,3.33627,3.34154,7130000.0
2008-08-29 14:12:00,3.34662,3.34662,3.33756,3.34201,6000000.0
2008-08-29 14:13:00,3.34326,3.3475,3.3407,3.3475,5630000.0
2008-08-29 14:14:00,3.34093,3.34698,3.34035,3.34321,6000000.0
2008-08-29 14:15:00,3.34341,3.34849,3.34056,3.34778,7500000.0
2008-08-29 14:16:00,3.34769,3.34893,3.34426,3.34426,5260000.0
2008-08-29 14:17:00,3.34658,3.3486,3.3394,3.3394,5250000.0
2008-08-29 14:18:00,3.34289,3.3472,3.33677,3.34649,5260000.0
2008-08-29 14:19:00,3.34733,3.34953,3.34013,3.3435,6760000.0
2008-08-29 14:20:00,3.34885,3.34961,3.3441,3.34691,5630000.0
2008-08-29 14:21:00,3.34877,3.35094,3.33842,3.3456,7880000.0
2008-08-29 14:22:00,3.34383,3.34803,3.33987,3.33987,8250000.0
2008-08-29 14:23:00,3.34696,3.34696,3.33794,3.33794,5250000.0
2008-08-29 14:24:00,3.34148,3.34702,3.33633,3.34702,5630000.0
2008-08-29 14:25:00,3.34215,3.34713,3.33587,3.33587,10510000.0
2008-08-29 14:26:00,3.34274,3.34899,3.33948,3.34899,8260000.0
2008-08-29 14:27:00,3.34875,3.35023,3.33875,3.34515,9380000.0
2008-08-29 14:28:00,3.34373,3.34777,3.33844,3.34733,4890000.0
2008-08-29 14:29:00,3.34638,3.34751,3.34274,3.34274,5250000.0
2008-08-29 14:30:00,3.3417,3.34646,3.33617,3.34098,10500000.0
2008-08-29 14:31:00,3.34614,3.3486,3.3429,3.3486,5250000.0
2008-08-29 14:32:00,3.34824,3.35123,3.33923,3.34766,8260000.0
2008-08-29 14:33:00,3.34139,3.34634,3.33736,3.33794,7140000.0
2008-08-29 14:34:00,3.34662,3.34662,3.33812,3.34647,8630000.0
2008-08-29 14:35:00,3.34023,3.34656,3.33587,3.34528,6000000.0
2008-08-29 14:36:00,3.34345,3.34431,3.33431,3.34298,5250000.0
2008-08-29 14:37:00,3.33971,3.34538,3.33971,3.34416,6760000.0
2008-08-29 14:38:00,3.34354,3.34467,3.33814,3.34431,4880000.0
2008-08-29 14:39:00,3.34198,3.34582,3.33661,3.34081,10130000.0
2008-08-29 14:40:00,3.33913,3.34429,3.33679,3.34363,6010000.0
2008-08-29 14:41:00,3.34264,3.34447,3.33929,3.3441,4880000.0
2008-08-29 14:42:00,3.34164,3.34507,3.33963,3.34507,5260000.0
2008-08-29 14:43:00,3.33949,3.34402,3.33949,3.34373,6380000.0
2008-08-29 14:44:00,3.34208,3.3447,3.33784,3.34074,7500000.0
2008-08-29 14:45:00,3.34246,3.34566,3.34033,3.34317,10500000.0
2008-08-29 14:46:00,3.3392,3.34379,3.33228,3.34162,7500000.0
2008-08-29 14:47:00,3.34197,3.34197,3.33173,3.33332,4880000.0
2008-08-29 14:48:00,3.34204,3.34389,3.33815,3.33946,5630000.0
2008-08-29 14:49:00,3.33374,3.34373,3.33374,3.34373,6000000.0
2008-08-29 14:50:00,3.33791,3.3445,3.33536,3.34199,7130000.0
2008-08-29 14:51:00,3.33968,3.34193,3.33214,3.34171,4880000.0
2008-08-29 14:52:00,3.34069,3.34069,3.3351,3.3351,6000000.0
2008-08-29 14:53:00,3.34055,3.34215,3.33669,3.34006,8250000.0
2008-08-29 14:54:00,3.33861,3.34046,3.33063,3.34046,6380000.0
2008-08-29 14:55:00,3.34308,3.34509,3.33379,3.34169,12750000.0
2008-08-29 14:56:00,3.33488,3.34176,3.33278,3.33767,7510000.0
2008-08-29 14:57:00,3.33632,3.33875,3.32977,3.33589,12390000.0
2008-08-29 14:58:00,3.33808,3.33883,3.33233,3.33841,14640000.0
2008-08-29 14:59:00,3.33994,3.3407,3.33556,3.34009,5630000.0
2008-08-29 15:00:00,3.3417,3.34438,3.33096,3.34144,12020000.0
2008-08-29 15:01:00,3.34073,3.34092,3.32989,3.34034,10880000.0
2008-08-29 15:02:00,3.33486,3.33981,3.33068,3.33815,7880000.0
2008-08-29 15:03:00,3.33626,3.33961,3.32998,3.33928,7130000.0
2008-08-29 15:04:00,3.34013,3.34013,3.33146,3.33243,7130000.0
2008-08-29 15:05:00,3.33259,3.33702,3.33114,3.33329,6750000.0
2008-08-29 15:06:00,3.3328,3.33616,3.32836,3.33453,7880000.0
2008-08-29 15:07:00,3.33491,3.33552,3.32817,3.32817,8260000.0
2008-08-29 15:08:00,3.33179,3.3367,3.33041,3.3321,6010000.0
2008-08-29 15:09:00,3.33372,3.33492,3.32491,3.33043,8250000.0
2008-08-29 15:10:00,3.33649,3.33649,3.32644,3.32644,4880000.0
2008-08-29 15:11:00,3.33492,3.33605,3.32619,3.33061,7880000.0
2008-08-29 15:12:00,3.33492,3.33606,3.3304,3.33606,6390000.0
2008-08-29 15:13:00,3.32718,3.33494,3.32718,3.33162,7130000.0
2008-08-29 15:14:00,3.33033,3.33487,3.32912,3.33459,4880000.0
2008-08-29 15:15:00,3.32836,3.33883,3.32836,3.33714,9000000.0
2008-08-29 15:16:00,3.33434,3.33534,3.32592,3.33227,9760000.0
2008-08-29 15:17:00,3.33033,3.33482,3.3292,3.3292,7880000.0
2008-08-29 15:18:00,3.33483,3.33515,3.33053,3.33478,6010000.0
2008-08-29 15:19:00,3.33453,3.33469,3.33007,3.33007,5250000.0
2008-08-29 15:20:00,3.32938,3.33502,3.32938,3.33397,7510000.0
2008-08-29 15:21:00,3.33396,3.33543,3.32762,3.32762,8630000.0
2008-08-29 15:22:00,3.32925,3.33357,3.32317,3.33282,7130000.0
2008-08-29 15:23:00,3.33217,3.33402,3.32377,3.3325,7510000.0
2008-08-29 15:24:00,3.32952,3.33329,3.32197,3.33185,6380000.0
2008-08-29 15:25:00,3.32978,3.33543,3.32978,3.33543,7890000.0
2008-08-29 15:26:00,3.33465,3.33513,3.32461,3.33416,7880000.0
2008-08-29 15:27:00,3.33052,3.33534,3.33052,3.33534,7140000.0
2008-08-29 15:28:00,3.33162,3.33743,3.32666,3.33678,5640000.0
2008-08-29 15:29:00,3.33825,3.34055,3.33297,3.33791,11270000.0
2008-08-29 15:30:00,3.33693,3.33939,3.33277,3.33277,6380000.0
2008-08-29 15:31:00,3.3351,3.33561,3.33398,3.33472,6760000.0
2008-08-29 15:32:00,3.33636,3.33666,3.33131,3.33599,5260000.0
2008-08-29 15:33:00,3.33512,3.33654,3.32976,3.33474,6750000.0
2008-08-29 15:34:00,3.33429,3.33429,3.32851,3.32883,4880000.0
2008-08-29 15:35:00,3.33085,3.33085,3.31908,3.32381,3750000.0
2008-08-29 15:36:00,3.33044,3.33258,3.32585,3.3272,5250000.0
2008-08-29 15:37:00,3.32129,3.33096,3.32094,3.32369,5630000.0
2008-08-29 15:38:00,3.32517,3.33188,3.32517,3.33063,6380000.0
2008-08-29 15:39:00,3.3306,3.33238,3.32677,3.33197,7130000.0
2008-08-29 15:40:00,3.32243,3.32921,3.31907,3.32818,7130000.0
2008-08-29 15:41:00,3.32749,3.33001,3.32027,3.32542,14250000.0
2008-08-29 15:42:00,3.32993,3.33,3.31855,3.32424,10880000.0
2008-08-29 15:43:00,3.32985,3.32985,3.31883,3.31883,6750000.0
2008-08-29 15:44:00,3.32932,3.33071,3.32479,3.3297,7130000.0
2008-08-29 15:45:00,3.32304,3.32768,3.31843,3.32092,6760000.0
2008-08-29 15:46:00,3.32539,3.32823,3.32182,3.32182,8250000.0
2008-08-29 15:47:00,3.32304,3.32725,3.31397,3.31879,6750000.0
2008-08-29 15:48:00,3.3158,3.32842,3.3158,3.32767,4880000.0
2008-08-29 15:49:00,3.32561,3.32883,3.31916,3.32625,13140000.0
2008-08-29 15:50:00,3.32629,3.32939,3.32495,3.32939,7130000.0
2008-08-29 15:51:00,3.3221,3.32828,3.3221,3.32635,7130000.0
2008-08-29 15:52:00,3.33014,3.33092,3.32099,3.33092,4890000.0
2008-08-29 15:53:00,3.32785,3.32901,3.32045,3.32545,8260000.0
2008-08-29 15:54:00,3.32605,3.3297,3.31863,3.32946,7130000.0
2008-08-29 15:55:00,3.32951,3.32955,3.31951,3.32624,7880000.0
2008-08-29 15:56:00,3.3282,3.32996,3.32478,3.32859,4880000.0
2008-08-29 15:57:00,3.32819,3.32951,3.32505,3.32817,5250000.0
2008-08-29 15:58:00,3.32699,3.32927,3.32289,3.32927,5250000.0
2008-08-29 15:59:00,3.32823,3.32874,3.32252,3.32444,4510000.0
2008-08-29 16:00:00,3.32992,3.33078,3.32436,3.32701,8260000.0
2008-08-29 16:01:00,3.32886,3.32932,3.32478,3.32788,5250000.0
2008-08-29 16:02:00,3.32809,3.32902,3.31936,3.32777,4880000.0
2008-08-29 16:03:00,3.32297,3.32887,3.32297,3.32553,5250000.0
2008-08-29 16:04:00,3.32583,3.32872,3.32034,3.32444,5640000.0
2008-08-29 16:05:00,3.32911,3.32911,3.31857,3.31938,6010000.0
2008-08-29 16:06:00,3.31942,3.32984,3.31942,3.32475,7880000.0
2008-08-29 16:07:00,3.3248,3.32944,3.32392,3.32901,8260000.0
2008-08-29 16:08:00,3.32357,3.3289,3.31881,3.32413,4140000.0
2008-08-29 16:09:00,3.32996,3.32996,3.32077,3.32459,5260000.0
2008-08-29 16:10:00,3.32022,3.32687,3.31457,3.3224,7880000.0
2008-08-29 16:11:00,3.32734,3.32929,3.31892,3.32782,10150000.0
2008-08-29 16:12:00,3.32876,3.32876,3.32194,3.32194,4520000.0
2008-08-29 16:13:00,3.32687,3.32746,3.31823,3.32244,7510000.0
2008-08-29 16:14:00,3.32541,3.32671,3.3167,3.31854,5630000.0
2008-08-29 16:15:00,3.32697,3.32785,3.3172,3.32785,9380000.0
2008-08-29 16:16:00,3.32159,3.32877,3.32159,3.3286,7500000.0
2008-08-29 16:17:00,3.32842,3.32842,3.32606,3.32807,6000000.0
2008-08-29 16:18:00,3.32842,3.32842,3.32542,3.32695,5250000.0
2008-08-29 16:19:00,3.32687,3.3283,3.31919,3.32134,7130000.0
2008-08-29 16:20:00,3.32678,3.32678,3.31745,3.32475,7500000.0
2008-08-29 16:21:00,3.32634,3.3265,3.32309,3.32639,6750000.0
2008-08-29 16:22:00,3.31909,3.3257,3.31683,3.3257,5260000.0
2008-08-29 16:23:00,3.32591,3.32701,3.31679,3.32599,7130000.0
2008-08-29 16:24:00,3.31872,3.32829,3.31808,3.32127,21380000.0
2008-08-29 16:25:00,3.31398,3.32342,3.31381,3.31793,7510000.0
2008-08-29 16:26:00,3.31922,3.32375,3.31741,3.32104,6760000.0
2008-08-29 16:27:00,3.31831,3.32344,3.31831,3.32333,4500000.0
2008-08-29 16:28:00,3.31901,3.32319,3.31481,3.31481,4880000.0
2008-08-29 16:29:00,3.32355,3.32461,3.31594,3.32212,6760000.0
2008-08-29 16:30:00,3.32305,3.32343,3.31654,3.31654,12000000.0
2008-08-29 16:31:00,3.32154,3.32336,3.3145,3.32279,4880000.0
2008-08-29 16:32:00,3.32237,3.32322,3.31809,3.31875,6000000.0
2008-08-29 16:33:00,3.32306,3.32327,3.31765,3.31765,5630000.0
2008-08-29 16:34:00,3.32144,3.32424,3.31871,3.3219,10130000.0
2008-08-29 16:35:00,3.32148,3.32389,3.31261,3.32307,7880000.0
2008-08-29 16:36:00,3.31917,3.32406,3.31481,3.32242,7510000.0
2008-08-29 16:37:00,3.31537,3.32526,3.31537,3.32469,8250000.0
2008-08-29 16:38:00,3.32505,3.32505,3.32244,3.3228,4880000.0
2008-08-29 16:39:00,3.31581,3.32445,3.31412,3.32383,6000000.0
2008-08-29 16:40:00,3.31776,3.32463,3.31776,3.32463,6380000.0
2008-08-29 16:41:00,3.32387,3.32569,3.31473,3.32448,5250000.0
2008-08-29 16:42:00,3.32174,3.32602,3.31711,3.32286,7130000.0
2008-08-29 16:43:00,3.3225,3.32697,3.31589,3.31589,7510000.0
2008-08-29 16:44:00,3.32603,3.32712,3.32195,3.32243,6760000.0
2008-08-29 16:45:00,3.32529,3.32673,3.3141,3.32376,12750000.0
2008-08-29 16:46:00,3.32366,3.32653,3.31561,3.32653,4880000.0
2008-08-29 16:47:00,3.32405,3.32878,3.32405,3.32647,8630000.0
2008-08-29 16:48:00,3.32753,3.32766,3.32274,3.32711,4880000.0
2008-08-29 16:49:00,3.32426,3.32692,3.31749,3.32171,6380000.0
2008-08-29 16:50:00,3.32767,3.32771,3.31796,3.32176,5250000.0
2008-08-29 16:51:00,3.32614,3.32731,3.31731,3.32731,6750000.0
2008-08-29 16:52:00,3.32735,3.32792,3.31794,3.32768,8250000.0
2008-08-29 16:53:00,3.32715,3.32715,3.31875,3.32632,7130000.0
2008-08-29 16:54:00,3.32184,3.3275,3.32033,3.3275,7510000.0
2008-08-29 16:55:00,3.32391,3.32967,3.32282,3.3264,6760000.0
2008-08-29 16:56:00,3.32229,3.32775,3.32096,3.32262,7130000.0
2008-08-29 16:57:00,3.32854,3.32955,3.31687,3.32641,6010000.0
2008-08-29 16:58:00,3.3228,3.32735,3.3228,3.3264,6770000.0
2008-08-29 16:59:00,3.3281,3.32943,3.31915,3.3279,11270000.0
2008-08-29 17:00:00,3.32622,3.32832,3.32414,3.32832,6760000.0
2008-08-29 17:01:00,3.32776,3.33043,3.32045,3.32411,14280000.0
2008-08-29 17:02:00,3.32843,3.32926,3.32313,3.3282,5640000.0
2008-08-29 17:03:00,3.32871,3.33005,3.31962,3.33005,5260000.0
2008-08-29 17:04:00,3.32601,3.3291,3.32077,3.32604,8250000.0
2008-08-29 17:05:00,3.32777,3.32893,3.3234,3.32682,6760000.0
2008-08-29 17:06:00,3.32294,3.3273,3.3177,3.32619,7140000.0
2008-08-29 17:07:00,3.32703,3.32957,3.32373,3.3273,6000000.0
2008-08-29 17:08:00,3.3294,3.33026,3.32533,3.32946,5260000.0
2008-08-29 17:09:00,3.32874,3.33076,3.31886,3.32802,6380000.0
2008-08-29 17:10:00,3.32887,3.32887,3.31893,3.32355,6010000.0
2008-08-29 17:11:00,3.33048,3.33119,3.3198,3.3198,7140000.0
2008-08-29 17:12:00,3.32942,3.33089,3.3259,3.32832,6000000.0
2008-08-29 17:13:00,3.33002,3.33002,3.32474,3.3294,4500000.0
2008-08-29 17:14:00,3.3256,3.33051,3.32037,3.3288,6380000.0
2008-08-29 17:15:00,3.33005,3.33005,3.32479,3.32599,4510000.0
2008-08-29 17:16:00,3.32519,3.33073,3.32072,3.32072,4880000.0
2008-08-29 17:17:00,3.32422,3.33123,3.32422,3.32548,5630000.0
2008-08-29 17:18:00,3.32651,3.33198,3.32332,3.32718,7130000.0
2008-08-29 17:19:00,3.32562,3.32946,3.31754,3.32132,13510000.0
2008-08-29 17:20:00,3.32783,3.32843,3.32216,3.3256,7880000.0
2008-08-29 17:21:00,3.32452,3.3286,3.31897,3.32512,8630000.0
2008-08-29 17:22:00,3.32535,3.33231,3.32535,3.32963,6380000.0
2008-08-29 17:23:00,3.33034,3.33034,3.32469,3.32509,3750000.0
2008-08-29 17:24:00,3.32451,3.32978,3.32032,3.32424,8250000.0
2008-08-29 17:25:00,3.32291,3.32872,3.32072,3.32872,5260000.0
2008-08-29 17:26:00,3.32935,3.33217,3.32298,3.33021,7140000.0
2008-08-29 17:27:00,3.32418,3.33293,3.32213,3.32428,6380000.0
2008-08-29 17:28:00,3.32097,3.33007,3.32097,3.32858,6000000.0
2008-08-29 17:29:00,3.3254,3.33056,3.32461,3.32914,4510000.0
2008-08-29 17:30:00,3.32953,3.32953,3.32048,3.32525,8250000.0
2008-08-29 17:31:00,3.33022,3.33022,3.31856,3.31856,4880000.0
2008-08-29 17:32:00,3.32992,3.32992,3.32628,3.32978,5630000.0
2008-08-29 17:33:00,3.32549,3.33094,3.32412,3.32989,6010000.0
2008-08-29 17:34:00,3.33029,3.33029,3.32464,3.32464,6380000.0
2008-08-29 17:36:00,3.32882,3.32985,3.32488,3.32488,6760000.0
2008-08-29 17:37:00,3.3289,3.33012,3.31876,3.32526,6000000.0
2008-08-29 17:38:00,3.33048,3.33155,3.32552,3.32841,4880000.0
2008-08-29 17:39:00,3.32901,3.33072,3.32463,3.32888,8250000.0
2008-08-29 17:40:00,3.32996,3.33193,3.32266,3.33129,7500000.0
2008-08-29 17:41:00,3.32767,3.3299,3.31981,3.3299,6750000.0
2008-08-29 17:42:00,3.32504,3.33101,3.32195,3.32829,6770000.0
2008-08-29 17:43:00,3.33017,3.33146,3.32507,3.33079,6760000.0
2008-08-29 17:44:00,3.32522,3.32998,3.32502,3.32502,6000000.0
2008-08-29 17:45:00,3.32678,3.33088,3.32486,3.32942,9750000.0
2008-08-29 17:46:00,3.32972,3.33082,3.3213,3.32917,7510000.0
2008-08-29 17:47:00,3.32479,3.32921,3.32098,3.32521,4890000.0
2008-08-29 17:48:00,3.32776,3.33204,3.32254,3.33017,7880000.0
2008-08-29 17:49:00,3.33041,3.33073,3.32386,3.33037,4510000.0
2008-08-29 17:50:00,3.31993,3.33096,3.31993,3.32076,6010000.0
2008-08-29 17:51:00,3.32858,3.33261,3.32179,3.32623,5630000.0
2008-08-29 17:52:00,3.3205,3.32976,3.3205,3.32965,5250000.0
2008-08-29 17:53:00,3.33151,3.33241,3.32163,3.32655,6390000.0
2008-08-29 17:54:00,3.33091,3.33176,3.32147,3.33037,6750000.0
2008-08-29 17:55:00,3.3215,3.33023,3.3215,3.32801,4510000.0
2008-08-29 17:56:00,3.32992,3.33106,3.32,3.32644,7130000.0
2008-08-29 17:57:00,3.32344,3.32836,3.31912,3.32412,5630000.0
2008-08-29 17:58:00,3.32983,3.33201,3.3222,3.33201,5250000.0
2008-08-29 17:59:00,3.33141,3.33239,3.32873,3.33188,4890000.0
2008-08-29 18:00:00,3.33167,3.33167,3.32441,3.33137,7500000.0
2008-08-29 18:01:00,3.3313,3.3313,3.32012,3.32711,7500000.0
2008-08-29 18:02:00,3.32935,3.33362,3.3239,3.33075,7140000.0
2008-08-29 18:03:00,3.33103,3.33177,3.32536,3.33177,8630000.0
2008-08-29 18:04:00,3.33124,3.33286,3.32244,3.33208,7130000.0
2008-08-29 18:05:00,3.33115,3.33219,3.32071,3.33038,6780000.0
2008-08-29 18:06:00,3.32276,3.33219,3.32209,3.32685,5250000.0
2008-08-29 18:07:00,3.32687,3.33193,3.32294,3.32954,5630000.0
2008-08-29 18:08:00,3.32634,3.33013,3.3263,3.33013,3750000.0
2008-08-29 18:09:00,3.33109,3.33109,3.32421,3.32715,5250000.0
2008-08-29 18:10:00,3.32603,3.33095,3.32515,3.33095,6010000.0
2008-08-29 18:11:00,3.32094,3.33049,3.32094,3.32552,6380000.0
2008-08-29 18:12:00,3.327,3.33122,3.32243,3.3265,7880000.0
2008-08-29 18:13:00,3.32532,3.33058,3.32112,3.32787,7510000.0
2008-08-29 18:14:00,3.32876,3.331,3.32116,3.32116,5630000.0
2008-08-29 18:15:00,3.33245,3.33318,3.32681,3.32981,9000000.0
2008-08-29 18:16:00,3.3289,3.33085,3.32115,3.32958,7500000.0
2008-08-29 18:17:00,3.32419,3.33248,3.32228,3.32719,20270000.0
2008-08-29 18:18:00,3.32933,3.33125,3.32392,3.3258,4890000.0
2008-08-29 18:19:00,3.3277,3.33067,3.32094,3.32372,5260000.0
2008-08-29 18:20:00,3.33093,3.33112,3.32598,3.32977,6000000.0
2008-08-29 18:21:00,3.32855,3.33089,3.32702,3.32702,4880000.0
2008-08-29 18:22:00,3.32781,3.33059,3.32083,3.33015,7130000.0
2008-08-29 18:23:00,3.33051,3.33051,3.32355,3.32447,5260000.0
2008-08-29 18:24:00,3.33067,3.33067,3.32439,3.32874,5250000.0
2008-08-29 18:25:00,3.32913,3.33011,3.32602,3.32915,4880000.0
2008-08-29 18:26:00,3.32661,3.33089,3.32631,3.33089,5250000.0
2008-08-29 18:27:00,3.32948,3.33091,3.32151,3.33091,4510000.0
2008-08-29 18:28:00,3.32604,3.33017,3.32416,3.32776,4880000.0
2008-08-29 18:29:00,3.32897,3.33142,3.3196,3.32982,5260000.0
2008-08-29 18:30:00,3.32623,3.33067,3.32205,3.32695,4500000.0
2008-08-29 18:31:00,3.33068,3.33308,3.32472,3.3319,7510000.0
2008-08-29 18:32:00,3.33037,3.33102,3.32187,3.33102,7130000.0
2008-08-29 18:33:00,3.33034,3.33034,3.32869,3.32885,5250000.0
2008-08-29 18:34:00,3.32638,3.33438,3.32306,3.32738,5260000.0
2008-08-29 18:35:00,3.33048,3.33048,3.32065,3.32065,6000000.0
2008-08-29 18:36:00,3.32093,3.33099,3.32093,3.32113,5250000.0
2008-08-29 18:37:00,3.32712,3.33117,3.32633,3.33117,6380000.0
2008-08-29 18:38:00,3.33154,3.33182,3.32256,3.33112,7510000.0
2008-08-29 18:39:00,3.3264,3.33332,3.32351,3.33078,6760000.0
2008-08-29 18:40:00,3.32465,3.3288,3.31969,3.3285,6010000.0
2008-08-29 18:41:00,3.32932,3.33111,3.32726,3.32763,5630000.0
2008-08-29 18:42:00,3.32512,3.33,3.31986,3.32893,5630000.0
2008-08-29 18:43:00,3.33036,3.33154,3.32512,3.32828,7880000.0
2008-08-29 18:44:00,3.3259,3.33118,3.3259,3.3273,6010000.0
2008-08-29 18:45:00,3.33122,3.33165,3.32638,3.33108,5250000.0
2008-08-29 18:46:00,3.32586,3.33119,3.32152,3.33048,7510000.0
2008-08-29 18:47:00,3.3298,3.33115,3.32442,3.32442,5250000.0
2008-08-29 18:48:00,3.32085,3.33065,3.31984,3.33065,5630000.0
2008-08-29 18:49:00,3.32578,3.33083,3.32095,3.33083,8630000.0
2008-08-29 18:50:00,3.32652,3.33175,3.32067,3.32067,5630000.0
2008-08-29 18:51:00,3.32959,3.33042,3.32624,3.32636,7130000.0
2008-08-29 18:52:00,3.33143,3.33143,3.32118,3.32575,5630000.0
2008-08-29 18:53:00,3.331,3.331,3.31895,3.32151,7130000.0
2008-08-29 18:54:00,3.33133,3.33362,3.32431,3.33138,7130000.0
2008-08-29 18:55:00,3.3269,3.33228,3.3234,3.33224,7510000.0
2008-08-29 18:56:00,3.32981,3.33052,3.32099,3.32099,4880000.0
2008-08-29 18:57:00,3.32957,3.33102,3.3203,3.32923,5250000.0
2008-08-29 18:58:00,3.327,3.33321,3.32318,3.32796,9770000.0
2008-08-29 18:59:00,3.32696,3.33017,3.32203,3.33012,14260000.0
2008-08-29 19:00:00,3.32684,3.33187,3.31763,3.3214,13890000.0
2008-08-29 19:01:00,3.33107,3.33121,3.32681,3.33046,7510000.0
2008-08-29 19:02:00,3.32687,3.33588,3.32298,3.32517,11630000.0
2008-08-29 19:03:00,3.32246,3.32854,3.32195,3.32711,7880000.0
2008-08-29 19:04:00,3.32581,3.33098,3.32168,3.32633,4130000.0
2008-08-29 19:05:00,3.32905,3.32905,3.31758,3.32364,8630000.0
2008-08-29 19:06:00,3.32836,3.32851,3.32393,3.32393,3380000.0
2008-08-29 19:07:00,3.32835,3.32963,3.32496,3.32963,6020000.0
2008-08-29 19:08:00,3.32788,3.32819,3.31894,3.32462,6000000.0
2008-08-29 19:09:00,3.32355,3.33132,3.32185,3.3303,6760000.0
2008-08-29 19:10:00,3.32841,3.32986,3.32602,3.32812,5250000.0
2008-08-29 19:11:00,3.32551,3.33393,3.31938,3.31989,9780000.0
2008-08-29 19:12:00,3.32756,3.33165,3.31949,3.32469,9010000.0
2008-08-29 19:13:00,3.32383,3.32907,3.32383,3.32765,5250000.0
2008-08-29 19:14:00,3.3295,3.33038,3.32823,3.32823,6380000.0
2008-08-29 19:15:00,3.32761,3.33046,3.31792,3.31792,12010000.0
2008-08-29 19:16:00,3.32686,3.32997,3.32327,3.32565,8630000.0
2008-08-29 19:17:00,3.32518,3.33139,3.31994,3.32619,5630000.0
2008-08-29 19:18:00,3.32883,3.32966,3.32554,3.32943,6010000.0
2008-08-29 19:19:00,3.32664,3.32783,3.31727,3.32348,11270000.0
2008-08-29 19:20:00,3.32463,3.32966,3.32463,3.3281,3380000.0
2008-08-29 19:21:00,3.32905,3.32941,3.3246,3.3246,5260000.0
2008-08-29 19:22:00,3.32412,3.3293,3.32379,3.3293,6000000.0
2008-08-29 19:23:00,3.32942,3.33054,3.32378,3.32992,9390000.0
2008-08-29 19:24:00,3.33003,3.33003,3.31979,3.32895,10890000.0
2008-08-29 19:25:00,3.32835,3.32926,3.32262,3.32926,8630000.0
2008-08-29 19:26:00,3.32963,3.32963,3.31752,3.32093,6380000.0
2008-08-29 19:27:00,3.3202,3.32597,3.31649,3.32594,8630000.0
2008-08-29 19:28:00,3.3168,3.32599,3.31617,3.3221,6000000.0
2008-08-29 19:29:00,3.31715,3.32783,3.31715,3.32176,8250000.0
2008-08-29 19:30:00,3.32963,3.32963,3.32059,3.32685,6390000.0
2008-08-29 19:31:00,3.32753,3.32765,3.32111,3.32695,8640000.0
2008-08-29 19:32:00,3.31689,3.32783,3.31689,3.32679,6760000.0
2008-08-29 19:33:00,3.32109,3.32559,3.3203,3.32559,5250000.0
2008-08-29 19:34:00,3.32091,3.32637,3.32091,3.32129,5630000.0
2008-08-29 19:35:00,3.31597,3.32644,3.31597,3.32465,6380000.0
2008-08-29 19:36:00,3.31676,3.32887,3.31676,3.32738,5250000.0
2008-08-29 19:37:00,3.32553,3.32636,3.32553,3.32636,1130000.0
2008-08-29 19:38:00,3.32632,3.32633,3.32206,3.3239,5630000.0
2008-08-29 19:39:00,3.32515,3.32615,3.32134,3.32546,5260000.0
2008-08-29 19:40:00,3.32474,3.32673,3.31692,3.31692,6760000.0
2008-08-29 19:41:00,3.32633,3.32647,3.31681,3.31681,5630000.0
2008-08-29 19:42:00,3.32761,3.33174,3.31839,3.31839,7130000.0
2008-08-29 19:43:00,3.32638,3.32898,3.31796,3.32677,5250000.0
2008-08-29 19:44:00,3.32143,3.32651,3.31605,3.32651,4130000.0
2008-08-29 19:45:00,3.32496,3.32974,3.32496,3.32755,4150000.0
2008-08-29 19:46:00,3.31651,3.32495,3.31458,3.31939,7130000.0
2008-08-29 19:47:00,3.32159,3.32854,3.31952,3.32297,8260000.0
2008-08-29 19:48:00,3.32319,3.32493,3.32018,3.32493,4500000.0
2008-08-29 19:49:00,3.32586,3.32868,3.3167,3.32637,4880000.0
2008-08-29 19:50:00,3.32586,3.32586,3.31505,3.32523,6010000.0
2008-08-29 19:51:00,3.32332,3.32517,3.31485,3.32052,12380000.0
2008-08-29 19:52:00,3.32187,3.32187,3.32187,3.32187,750000.0
2008-08-29 19:53:00,3.32446,3.32692,3.31651,3.32246,9010000.0
2008-08-29 19:54:00,3.32626,3.32864,3.32154,3.32154,4880000.0
2008-08-29 19:55:00,3.32108,3.32688,3.32078,3.32324,3380000.0
2008-08-29 19:56:00,3.32519,3.32915,3.3179,3.32462,5260000.0
2008-08-29 19:57:00,3.32641,3.32867,3.32082,3.32662,6390000.0
2008-08-29 19:58:00,3.32749,3.32749,3.31877,3.31877,5250000.0
2008-08-29 19:59:00,3.31878,3.33118,3.31878,3.32424,9000000.0
2008-08-29 20:00:00,3.32649,3.32692,3.32433,3.32631,3000000.0
2008-08-29 20:01:00,3.32521,3.3314,3.31681,3.31796,8250000.0
2008-08-29 20:02:00,3.32554,3.32589,3.32114,3.32589,1880000.0
2008-08-29 20:03:00,3.32013,3.3254,3.31991,3.3218,3380000.0
2008-08-29 20:04:00,3.32181,3.32693,3.31584,3.32267,5260000.0
2008-08-29 20:05:00,3.32586,3.32586,3.32058,3.32064,7140000.0
2008-08-29 20:06:00,3.32117,3.32506,3.32117,3.32506,1500000.0
2008-08-29 20:07:00,3.3227,3.32272,3.31554,3.32002,4880000.0
2008-08-29 20:08:00,3.32411,3.32565,3.32038,3.32558,5260000.0
2008-08-29 20:09:00,3.32069,3.32571,3.32069,3.32562,3380000.0
2008-08-29 20:10:00,3.32425,3.32425,3.31988,3.32356,2260000.0
2008-08-29 20:11:00,3.32316,3.32316,3.32055,3.32055,1880000.0
2008-08-29 20:12:00,3.32423,3.3272,3.3237,3.3237,5630000.0
2008-08-29 20:14:00,3.32093,3.32803,3.31685,3.31917,15380000.0
2008-08-29 20:15:00,3.31902,3.32806,3.3165,3.32064,6380000.0
2008-08-29 20:16:00,3.32449,3.32597,3.32117,3.32552,3380000.0
2008-08-29 20:17:00,3.31909,3.32475,3.31616,3.32389,6010000.0
2008-08-29 20:18:00,3.32241,3.32614,3.31672,3.3207,7510000.0
2008-08-29 20:19:00,3.3155,3.32488,3.3155,3.32488,4880000.0
2008-08-29 20:20:00,3.32496,3.32569,3.31581,3.31625,11630000.0
2008-08-29 20:21:00,3.31998,3.32532,3.31998,3.32384,4130000.0
2008-08-29 20:22:00,3.31608,3.32491,3.31608,3.32146,7130000.0
2008-08-29 20:23:00,3.32088,3.32617,3.31979,3.32082,5250000.0
2008-08-29 20:24:00,3.31742,3.32652,3.31742,3.32101,4880000.0
2008-08-29 20:25:00,3.32615,3.32618,3.31469,3.32176,11280000.0
2008-08-29 20:26:00,3.32516,3.32707,3.31965,3.321,7140000.0
2008-08-29 20:27:00,3.31805,3.32427,3.31223,3.31495,10890000.0
2008-08-29 20:28:00,3.32429,3.32552,3.31539,3.3228,11280000.0
2008-08-29 20:29:00,3.31873,3.32486,3.31873,3.32109,8270000.0
2008-08-29 20:30:00,3.32826,3.32826,3.31961,3.32543,8630000.0
2008-08-29 20:31:00,3.32472,3.32826,3.31988,3.3252,6390000.0
2008-08-29 20:32:00,3.32545,3.32579,3.31462,3.32431,13500000.0
2008-08-29 20:33:00,3.32534,3.32805,3.31595,3.32506,5260000.0
2008-08-29 20:34:00,3.32186,3.32649,3.31564,3.31621,10890000.0
2008-08-29 20:35:00,3.32479,3.32516,3.32335,3.32502,4500000.0
2008-08-29 20:36:00,3.32447,3.32555,3.31867,3.3236,9000000.0
2008-08-29 20:37:00,3.31587,3.32643,3.31587,3.32233,7500000.0
2008-08-29 20:38:00,3.32544,3.32621,3.3204,3.3204,4130000.0
2008-08-29 20:39:00,3.32288,3.32541,3.31548,3.32498,4510000.0
2008-08-29 20:40:00,3.31441,3.32449,3.31441,3.32449,6380000.0
2008-08-29 20:41:00,3.32234,3.32265,3.31568,3.31568,5250000.0
2008-08-29 20:42:00,3.31435,3.32372,3.31298,3.32372,7130000.0
2008-08-29 20:43:00,3.32595,3.32916,3.31835,3.32514,6010000.0
2008-08-29 20:44:00,3.32681,3.32836,3.31606,3.32278,12400000.0
2008-08-29 20:45:00,3.32289,3.33005,3.31918,3.31918,10130000.0
2008-08-29 20:46:00,3.32287,3.32306,3.31409,3.31852,5260000.0
2008-08-29 20:47:00,3.32408,3.32674,3.31946,3.32557,9770000.0
2008-08-29 20:48:00,3.32364,3.32534,3.3158,3.3243,8260000.0
2008-08-29 20:49:00,3.32496,3.32639,3.32088,3.32088,4880000.0
2008-08-29 20:50:00,3.3233,3.325,3.31568,3.32377,4510000.0
2008-08-29 20:51:00,3.32245,3.32478,3.31354,3.32478,6390000.0
2008-08-29 20:53:00,3.32407,3.32407,3.31046,3.31436,7510000.0
2008-08-29 20:54:00,3.32532,3.32532,3.32532,3.32532,750000.0
2008-08-29 20:56:00,3.31875,3.32526,3.31875,3.32014,3750000.0
2008-08-29 20:57:00,3.32583,3.32583,3.31456,3.31472,4500000.0
2008-08-29 20:58:00,3.3248,3.3249,3.3146,3.32406,4880000.0
2008-08-29 20:59:00,3.3259,3.32808,3.31702,3.31876,14630000.0
2008-08-29 21:00:00,3.32763,3.32763,3.32098,3.32495,3750000.0
2008-08-29 21:01:00,3.32363,3.32577,3.31496,3.31656,6010000.0
2008-08-29 21:03:00,3.32499,3.32499,3.32183,3.32183,2250000.0
2008-08-29 21:04:00,3.32624,3.32624,3.31654,3.32577,6010000.0
2008-08-29 21:05:00,3.32522,3.32577,3.31492,3.31582,9380000.0
2008-08-29 21:06:00,3.31743,3.32877,3.31743,3.32158,2630000.0
2008-08-29 21:07:00,3.32547,3.32547,3.31463,3.31463,1500000.0
2008-08-29 21:08:00,3.3245,3.32524,3.32145,3.32524,1880000.0
2008-08-29 21:10:00,3.3244,3.32449,3.31554,3.31554,4510000.0
2008-08-29 21:11:00,3.32414,3.32972,3.31734,3.31734,10130000.0
2008-08-29 21:12:00,3.32558,3.32587,3.3203,3.32461,6750000.0
2008-08-29 21:13:00,3.31948,3.32358,3.31549,3.32358,3380000.0
2008-08-29 21:14:00,3.32329,3.32516,3.31426,3.31552,10130000.0
2008-08-29 21:15:00,3.32461,3.32693,3.31826,3.32233,8250000.0
2008-08-29 21:16:00,3.32447,3.32475,3.31917,3.32151,4880000.0
2008-08-29 21:17:00,3.31994,3.32403,3.31994,3.32106,7510000.0
2008-08-29 21:18:00,3.32548,3.32581,3.32069,3.32328,4130000.0
2008-08-29 21:19:00,3.32228,3.32656,3.3163,3.32477,6760000.0
2008-08-29 21:20:00,3.32423,3.32637,3.32135,3.32543,5630000.0
2008-08-29 21:21:00,3.32199,3.32593,3.31576,3.31978,6380000.0
2008-08-29 21:22:00,3.31897,3.32526,3.31509,3.32443,5250000.0
2008-08-29 21:23:00,3.3246,3.32476,3.31568,3.32116,6000000.0
2008-08-29 21:24:00,3.32287,3.32385,3.31906,3.32385,6760000.0
2008-08-29 21:25:00,3.3189,3.32465,3.3189,3.32465,5630000.0
2008-08-29 21:26:00,3.32548,3.32767,3.31671,3.32767,6000000.0
2008-08-29 21:27:00,3.31863,3.32354,3.31863,3.32354,1130000.0
2008-08-29 21:28:00,3.32441,3.32784,3.31757,3.31757,3750000.0
2008-08-29 21:29:00,3.32291,3.32514,3.31467,3.31602,12400000.0
2008-08-29 21:30:00,3.32608,3.32694,3.31665,3.32421,3750000.0
2008-08-29 21:31:00,3.32016,3.32445,3.31841,3.32321,4880000.0
2008-08-29 21:32:00,3.32573,3.32573,3.31378,3.32384,6000000.0
2008-08-29 21:33:00,3.31997,3.32531,3.31402,3.31583,6750000.0
2008-08-29 21:34:00,3.32038,3.32459,3.31194,3.32371,6020000.0
2008-08-29 21:35:00,3.31484,3.32587,3.31484,3.32587,6760000.0
2008-08-29 21:36:00,3.32578,3.3258,3.31632,3.32577,3750000.0
2008-08-29 21:37:00,3.3208,3.32536,3.31878,3.32536,5250000.0
2008-08-29 21:38:00,3.32351,3.32351,3.3149,3.3149,3000000.0
2008-08-29 21:41:00,3.32242,3.3251,3.32242,3.32455,4130000.0
2008-08-29 21:42:00,3.32564,3.32564,3.32558,3.32558,1500000.0
2008-08-29 21:43:00,3.3256,3.3256,3.32397,3.32543,2250000.0
2008-08-29 21:44:00,3.32631,3.32719,3.31518,3.32673,13130000.0
2008-08-29 21:45:00,3.32326,3.32567,3.32127,3.32127,2250000.0
2008-08-29 21:46:00,3.32483,3.32577,3.31632,3.32395,3000000.0
2008-08-29 21:47:00,3.32483,3.32598,3.31673,3.32077,4880000.0
2008-08-29 21:48:00,3.32323,3.32621,3.31966,3.31966,6000000.0
2008-08-29 21:49:00,3.31793,3.32737,3.31793,3.325,6000000.0
2008-08-29 21:50:00,3.32572,3.32601,3.32451,3.32502,4130000.0
2008-08-29 21:51:00,3.32145,3.32545,3.31972,3.32339,6000000.0
2008-08-29 21:52:00,3.3251,3.32591,3.31873,3.32591,6750000.0
2008-08-29 21:53:00,3.32504,3.32572,3.31936,3.32572,1880000.0
2008-08-29 21:55:00,3.32186,3.32853,3.3218,3.3218,6000000.0
2008-08-29 21:56:00,3.32481,3.32683,3.31763,3.32268,4880000.0
2008-08-29 21:57:00,3.32606,3.32606,3.31478,3.32055,6010000.0
2008-08-29 21:58:00,3.31889,3.33016,3.31889,3.32509,5260000.0
2008-08-29 21:59:00,3.32444,3.32579,3.31527,3.31636,9760000.0
2008-08-29 22:00:00,3.32369,3.32743,3.32012,3.32061,6380000.0
2008-08-29 22:01:00,3.32567,3.32602,3.31507,3.32226,6390000.0
2008-08-29 22:02:00,3.32542,3.32755,3.32118,3.32612,8250000.0
2008-08-29 22:03:00,3.31361,3.3219,3.31361,3.31792,5260000.0
2008-08-29 22:04:00,3.32649,3.3288,3.32335,3.32618,6380000.0
2008-08-29 22:05:00,3.32612,3.32612,3.32213,3.32426,6380000.0
2008-08-29 22:07:00,3.32455,3.32589,3.31705,3.32589,3750000.0
2008-08-29 22:08:00,3.32385,3.32563,3.32015,3.32023,4880000.0
2008-08-29 22:09:00,3.32376,3.32468,3.31954,3.32055,5250000.0
2008-08-29 22:10:00,3.32611,3.32765,3.32185,3.32765,4130000.0
2008-08-29 22:11:00,3.31543,3.32581,3.31543,3.32368,4130000.0
2008-08-29 22:12:00,3.31652,3.32582,3.31652,3.32449,4500000.0
2008-08-29 22:13:00,3.32185,3.32651,3.31683,3.32319,7880000.0
2008-08-29 22:14:00,3.3258,3.3258,3.31535,3.31624,7150000.0
2008-08-29 22:15:00,3.32202,3.32858,3.31788,3.32682,7510000.0
2008-08-29 22:16:00,3.32569,3.32685,3.31835,3.32519,4500000.0
2008-08-29 22:17:00,3.3233,3.3233,3.31299,3.31342,7500000.0
2008-08-29 22:19:00,3.32443,3.32443,3.3239,3.3239,2250000.0
2008-08-29 22:20:00,3.32592,3.32592,3.32463,3.32463,1130000.0
2008-08-29 22:21:00,3.32381,3.32381,3.31542,3.31542,1500000.0
2008-08-29 22:22:00,3.32586,3.32586,3.32382,3.32573,4500000.0
2008-08-29 22:23:00,3.32402,3.32562,3.31532,3.31622,6400000.0
2008-08-29 22:25:00,3.32032,3.32613,3.32005,3.32351,5630000.0
2008-08-29 22:26:00,3.32315,3.3251,3.32315,3.32455,3000000.0
2008-08-29 22:27:00,3.3252,3.3261,3.31693,3.3261,6750000.0
2008-08-29 22:28:00,3.32347,3.32536,3.31483,3.32536,6380000.0
2008-08-29 22:29:00,3.32564,3.32612,3.31663,3.32608,9380000.0
2008-08-29 22:30:00,3.32845,3.32845,3.32227,3.325,3750000.0
2008-08-29 22:31:00,3.32174,3.3245,3.31461,3.32329,4880000.0
2008-08-29 22:33:00,3.32134,3.32656,3.31572,3.32491,4510000.0
2008-08-29 22:34:00,3.3214,3.32576,3.3214,3.32576,3000000.0
2008-08-29 22:35:00,3.31536,3.32592,3.31536,3.32582,7500000.0
2008-08-29 22:36:00,3.31474,3.32472,3.31474,3.32472,3010000.0
2008-08-29 22:37:00,3.32621,3.3266,3.31597,3.31672,9760000.0
2008-08-29 22:39:00,3.32615,3.32722,3.31861,3.32626,5250000.0
2008-08-29 22:40:00,3.32575,3.32575,3.31264,3.3245,9000000.0
2008-08-29 22:41:00,3.32311,3.32887,3.32227,3.32693,6380000.0
2008-08-29 22:42:00,3.32544,3.32544,3.31511,3.32126,8250000.0
2008-08-29 22:43:00,3.3269,3.3269,3.32099,3.32408,5630000.0
2008-08-29 22:44:00,3.32426,3.32426,3.31074,3.31499,18000000.0
2008-08-29 22:45:00,3.32109,3.3252,3.32064,3.32515,4880000.0
2008-08-29 22:46:00,3.31933,3.32435,3.31313,3.32435,8250000.0
2008-08-29 22:47:00,3.31607,3.32587,3.31607,3.32395,7880000.0
2008-08-29 22:48:00,3.32509,3.32648,3.3169,3.32578,7130000.0
2008-08-29 22:49:00,3.32584,3.32742,3.32238,3.32742,6750000.0
2008-08-29 22:50:00,3.31718,3.32667,3.31578,3.32667,7500000.0
2008-08-29 22:51:00,3.32335,3.32437,3.31589,3.32339,6750000.0
2008-08-29 22:52:00,3.32001,3.32689,3.32001,3.32689,4130000.0
2008-08-29 22:53:00,3.32117,3.3267,3.32117,3.3263,5250000.0
2008-08-29 22:54:00,3.32621,3.3273,3.31766,3.31766,6000000.0
2008-08-29 22:55:00,3.32618,3.32669,3.32008,3.32143,7130000.0
2008-08-29 22:56:00,3.32402,3.3282,3.31657,3.32584,6760000.0
2008-08-29 22:57:00,3.32613,3.32613,3.31469,3.32064,15010000.0
2008-08-29 22:59:00,3.32101,3.32475,3.31502,3.32022,10140000.0
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 00:00:00,3.32482,3.32642,3.31612,3.31702,7140000.0
2008-09-01 00:07:00,3.32361,3.32648,3.31569,3.32312,8250000.0
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 00:45:00,3.32622,3.32622,3.31592,3.32431,7880000.0
2008-09-01 00:55:00,3.32472,3.32472,3.31391,3.31511,13510000.0
2008-09-01 01:00:00,3.32682,3.32682,3.31652,3.31742,6770000.0
2008-09-01 01:15:00,3.32632,3.32632,3.31602,3.31692,7140000.0
2008-09-01 01:28:00,3.32392,3.32392,3.31288,3.32175,7880000.0
2008-09-01 01:30:00,3.32642,3.32642,3.31612,3.31702,7880000.0
2008-09-01 01:37:00,3.32425,3.32566,3.3154,3.32403,7140000.0
2008-09-01 01:38:00,3.32435,3.32591,3.3242,3.32591,1880000.0
2008-09-01 01:41:00,3.32492,3.32492,3.31261,3.31523,7140000.0
2008-09-01 01:42:00,3.32434,3.32434,3.32434,3.32434,750000.0
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 02:30:00,3.31852,3.31852,3.31852,3.31852,750000.0
2008-09-01 02:31:00,3.32231,3.32422,3.31392,3.32422,7880000.0
2008-09-01 02:45:00,3.31842,3.32782,3.31752,3.32782,8250000.0
2008-09-01 02:48:00,3.31812,3.33275,3.31812,3.32531,7510000.0
2008-09-01 02:54:00,3.31748,3.32944,3.31748,3.32552,7880000.0
2008-09-01 03:00:00,3.32555,3.32555,3.31541,3.32485,4130000.0
2008-09-01 03:01:00,3.3174,3.32801,3.3174,3.32552,8250000.0
2008-09-01 03:03:00,3.32322,3.32846,3.31823,3.32846,6400000.0
2008-09-01 03:04:00,3.3212,3.33283,3.32086,3.33008,13510000.0
2008-09-01 03:15:00,3.32961,3.33152,3.32122,3.33152,8250000.0
2008-09-01 03:22:00,3.32602,3.32602,3.32272,3.32437,3380000.0
2008-09-01 03:27:00,3.318,3.32921,3.318,3.32487,7880000.0
2008-09-01 03:30:00,3.32611,3.32802,3.31772,3.32802,7140000.0
2008-09-01 03:33:00,3.32553,3.32734,3.31705,3.32527,8250000.0
2008-09-01 03:36:00,3.32298,3.32391,3.32298,3.32388,2250000.0
2008-09-01 03:37:00,3.3181,3.32948,3.3181,3.32412,8250000.0
2008-09-01 03:40:00,3.31687,3.32868,3.31687,3.32438,7130000.0
2008-09-01 03:41:00,3.32172,3.32706,3.31716,3.32706,6010000.0
2008-09-01 03:42:00,3.31437,3.32554,3.31395,3.3237,12400000.0
2008-09-01 03:45:00,3.31802,3.32764,3.31802,3.32764,1500000.0
2008-09-01 03:46:00,3.32582,3.32582,3.32582,3.32582,750000.0
2008-09-01 03:47:00,3.31875,3.33018,3.31875,3.32699,7140000.0
2008-09-01 03:53:00,3.31856,3.32801,3.31856,3.32552,6000000.0
2008-09-01 03:54:00,3.32251,3.32442,3.31412,3.32442,7880000.0
2008-09-01 04:00:00,3.31912,3.32852,3.31822,3.32692,7880000.0
2008-09-01 04:10:00,3.32475,3.32757,3.32475,3.32687,3380000.0
2008-09-01 04:15:00,3.32627,3.32627,3.32062,3.32062,1130000.0
2008-09-01 04:26:00,3.32592,3.32664,3.31809,3.32594,4880000.0
2008-09-01 04:27:00,3.3178,3.32963,3.3178,3.32762,7510000.0
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 05:00:00,3.32303,3.32881,3.31892,3.32389,9770000.0
2008-09-01 05:02:00,3.31886,3.33224,3.31886,3.32328,8250000.0
2008-09-01 05:15:00,3.31892,3.32832,3.31802,3.32832,7880000.0
2008-09-01 05:30:00,3.32707,3.32842,3.31902,3.32482,3750000.0
2008-09-01 05:41:00,3.31969,3.33277,3.31969,3.32625,8250000.0
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 06:45:00,3.31962,3.32902,3.31872,3.32742,7880000.0
2008-09-01 06:47:00,3.32682,3.32682,3.32461,3.32488,3000000.0
2008-09-01 06:48:00,3.31855,3.33166,3.31855,3.32721,7510000.0
2008-09-01 07:00:00,3.32631,3.32822,3.31792,3.32822,8250000.0
2008-09-01 07:15:00,3.32671,3.32862,3.31832,3.32862,7880000.0
2008-09-01 07:25:00,3.31502,3.32442,3.31412,3.32282,8250000.0
2008-09-01 07:27:00,3.32651,3.32861,3.31825,3.32721,8250000.0
2008-09-01 07:30:00,3.33005,3.33005,3.32382,3.32382,1130000.0
2008-09-01 07:31:00,3.32695,3.32912,3.3192,3.32746,9010000.0
2008-09-01 07:32:00,3.31733,3.32723,3.31733,3.32072,3750000.0
2008-09-01 07:33:00,3.32386,3.326,3.32211,3.32211,2630000.0
2008-09-01 07:34:00,3.32049,3.32846,3.31841,3.32817,7500000.0
2008-09-01 07:45:00,3.31932,3.32921,3.31932,3.32429,7880000.0
2008-09-01 07:58:00,3.31831,3.32946,3.31831,3.32838,7880000.0
2008-09-01 08:00:00,3.32531,3.32616,3.31822,3.31822,8630000.0
2008-09-01 08:01:00,3.32255,3.33049,3.32255,3.3303,5250000.0
2008-09-01 08:02:00,3.32767,3.32931,3.32184,3.32876,7130000.0
2008-09-01 08:06:00,3.32563,3.33053,3.31807,3.32656,7160000.0
2008-09-01 08:07:00,3.32267,3.32267,3.32267,3.32267,750000.0
2008-09-01 08:08:00,3.32413,3.33037,3.32017,3.3268,10900000.0
2008-09-01 08:09:00,3.32826,3.32868,3.31787,3.32868,6010000.0
2008-09-01 08:12:00,3.3241,3.32827,3.31898,3.32116,7510000.0
2008-09-01 08:13:00,3.32364,3.32971,3.32016,3.32039,6390000.0
2008-09-01 08:14:00,3.3278,3.3278,3.32125,3.32125,4890000.0
2008-09-01 08:15:00,3.32939,3.32939,3.31567,3.32165,4130000.0
2008-09-01 08:16:00,3.32731,3.32861,3.31711,3.32644,4880000.0
2008-09-01 08:17:00,3.32012,3.33095,3.31969,3.32928,6760000.0
2008-09-01 08:18:00,3.32845,3.32845,3.32845,3.32845,750000.0
2008-09-01 08:19:00,3.31912,3.32692,3.31912,3.32692,1500000.0
2008-09-01 08:21:00,3.32615,3.32941,3.32511,3.32841,5260000.0
2008-09-01 08:23:00,3.32915,3.32937,3.31709,3.31709,4880000.0
2008-09-01 08:25:00,3.32322,3.32689,3.32322,3.32351,5630000.0
2008-09-01 08:26:00,3.3285,3.3285,3.32302,3.32302,4510000.0
2008-09-01 08:27:00,3.32909,3.32909,3.32022,3.32022,7130000.0
2008-09-01 08:28:00,3.32893,3.32955,3.32167,3.32955,9390000.0
2008-09-01 08:29:00,3.33002,3.33042,3.32168,3.32832,6750000.0
2008-09-01 08:30:00,3.32677,3.33184,3.31885,3.31957,7140000.0
2008-09-01 08:31:00,3.32424,3.32798,3.31787,3.31897,5630000.0
2008-09-01 08:32:00,3.33017,3.33183,3.32159,3.32474,7880000.0
2008-09-01 08:33:00,3.3246,3.33068,3.31966,3.33068,6750000.0
2008-09-01 08:34:00,3.32986,3.33055,3.32313,3.32974,9000000.0
2008-09-01 08:35:00,3.33108,3.33218,3.32213,3.33177,9760000.0
2008-09-01 08:36:00,3.33029,3.33029,3.32366,3.32874,9390000.0
2008-09-01 08:37:00,3.32999,3.3312,3.3263,3.3263,4890000.0
2008-09-01 08:38:00,3.32787,3.32852,3.32709,3.32852,3380000.0
2008-09-01 08:39:00,3.32792,3.32954,3.32792,3.32838,3750000.0
2008-09-01 08:40:00,3.32896,3.33413,3.32294,3.32939,12750000.0
2008-09-01 08:41:00,3.3323,3.3323,3.32806,3.33162,6750000.0
2008-09-01 08:42:00,3.32839,3.33334,3.32236,3.32716,6000000.0
2008-09-01 08:43:00,3.32783,3.33179,3.32639,3.32958,8260000.0
2008-09-01 08:44:00,3.32154,3.33416,3.32154,3.32972,10880000.0
2008-09-01 08:45:00,3.33277,3.33278,3.33072,3.33253,6010000.0
2008-09-01 08:46:00,3.32898,3.33083,3.32862,3.33083,3750000.0
2008-09-01 08:47:00,3.32625,3.33513,3.32234,3.33122,9020000.0
2008-09-01 08:48:00,3.3255,3.34028,3.3255,3.33042,11630000.0
2008-09-01 08:49:00,3.3326,3.33374,3.32914,3.33289,5250000.0
2008-09-01 08:50:00,3.33411,3.33493,3.3239,3.3279,7500000.0
2008-09-01 08:51:00,3.32568,3.33423,3.32568,3.33354,3750000.0
2008-09-01 08:52:00,3.33348,3.33348,3.329,3.33278,6750000.0
2008-09-01 08:53:00,3.32887,3.33447,3.32887,3.33447,3750000.0
2008-09-01 08:54:00,3.32716,3.33515,3.32106,3.33515,7890000.0
2008-09-01 08:55:00,3.33416,3.33713,3.32773,3.33163,4500000.0
2008-09-01 08:56:00,3.33499,3.33711,3.33072,3.33072,7140000.0
2008-09-01 08:57:00,3.3329,3.33719,3.3269,3.33208,10880000.0
2008-09-01 08:58:00,3.33468,3.33611,3.33087,3.3352,7510000.0
2008-09-01 08:59:00,3.32817,3.33924,3.32817,3.33367,12390000.0
2008-09-01 09:00:00,3.3361,3.33865,3.33091,3.33531,12770000.0
2008-09-01 09:01:00,3.33133,3.33677,3.32361,3.3294,10140000.0
2008-09-01 09:03:00,3.32748,3.33742,3.32748,3.33333,4140000.0
2008-09-01 09:04:00,3.33363,3.33363,3.32114,3.32732,7510000.0
2008-09-01 09:05:00,3.32939,3.33396,3.32502,3.33165,7500000.0
2008-09-01 09:06:00,3.32346,3.33405,3.32346,3.33405,7880000.0
2008-09-01 09:07:00,3.32839,3.33408,3.32351,3.33408,4890000.0
2008-09-01 09:08:00,3.32837,3.3344,3.32837,3.33328,5640000.0
2008-09-01 09:09:00,3.32245,3.33064,3.32245,3.32579,5260000.0
2008-09-01 09:10:00,3.33205,3.33375,3.32512,3.32913,7510000.0
2008-09-01 09:11:00,3.33454,3.33454,3.32384,3.32384,4510000.0
2008-09-01 09:12:00,3.3267,3.33379,3.3267,3.33307,4880000.0
2008-09-01 09:13:00,3.33384,3.3346,3.32444,3.3293,7130000.0
2008-09-01 09:14:00,3.33314,3.3336,3.32843,3.3336,5250000.0
2008-09-01 09:15:00,3.3306,3.33416,3.32852,3.32852,5260000.0
2008-09-01 09:16:00,3.32935,3.33343,3.32651,3.33235,7880000.0
2008-09-01 09:17:00,3.33323,3.33472,3.32582,3.32901,5630000.0
2008-09-01 09:18:00,3.32952,3.33337,3.32909,3.33094,5630000.0
2008-09-01 09:19:00,3.3302,3.33101,3.32116,3.32642,6010000.0
2008-09-01 09:20:00,3.33331,3.33407,3.32362,3.33004,7130000.0
2008-09-01 09:21:00,3.32422,3.33514,3.32422,3.33464,6760000.0
2008-09-01 09:22:00,3.33446,3.33446,3.32958,3.32958,6760000.0
2008-09-01 09:23:00,3.32437,3.33265,3.32323,3.32323,5250000.0
2008-09-01 09:24:00,3.32676,3.33815,3.32676,3.33557,5630000.0
2008-09-01 09:25:00,3.32792,3.33252,3.32308,3.32897,5630000.0
2008-09-01 09:26:00,3.33164,3.33277,3.3311,3.33277,4510000.0
2008-09-01 09:27:00,3.33359,3.33462,3.3246,3.33462,7500000.0
2008-09-01 09:28:00,3.3341,3.33468,3.32688,3.33309,7880000.0
2008-09-01 09:30:00,3.33387,3.33442,3.32287,3.33375,7140000.0
2008-09-01 09:31:00,3.33129,3.33419,3.32753,3.329,5250000.0
2008-09-01 09:32:00,3.33376,3.33376,3.32369,3.33182,4880000.0
2008-09-01 09:33:00,3.33437,3.33437,3.3305,3.3305,4880000.0
2008-09-01 09:34:00,3.33272,3.33372,3.32958,3.33324,5250000.0
2008-09-01 09:35:00,3.33267,3.33363,3.32979,3.33363,5260000.0
2008-09-01 09:36:00,3.32742,3.33386,3.32742,3.33386,5250000.0
2008-09-01 09:37:00,3.33372,3.3341,3.32425,3.3306,7500000.0
2008-09-01 09:38:00,3.3298,3.33339,3.3298,3.33114,4880000.0
2008-09-01 09:39:00,3.33255,3.33453,3.32875,3.33447,5640000.0
2008-09-01 09:40:00,3.32574,3.33251,3.32251,3.33029,6000000.0
2008-09-01 09:41:00,3.32826,3.3334,3.32571,3.33104,6000000.0
2008-09-01 09:42:00,3.32834,3.33365,3.32155,3.32532,19530000.0
2008-09-01 09:43:00,3.33125,3.33378,3.32437,3.33123,6760000.0
2008-09-01 09:44:00,3.33211,3.33574,3.32853,3.33574,8260000.0
2008-09-01 09:45:00,3.32591,3.33863,3.32591,3.33426,6000000.0
2008-09-01 09:46:00,3.33134,3.33426,3.32508,3.32916,8250000.0
2008-09-01 09:47:00,3.32969,3.3378,3.32529,3.33271,7510000.0
2008-09-01 09:48:00,3.33102,3.33617,3.32708,3.32708,6010000.0
2008-09-01 09:49:00,3.33549,3.33549,3.32961,3.32961,6750000.0
2008-09-01 09:50:00,3.33007,3.33417,3.32599,3.33417,4880000.0
2008-09-01 09:51:00,3.33337,3.33337,3.33027,3.33027,3380000.0
2008-09-01 09:52:00,3.33699,3.33854,3.32679,3.33275,6000000.0
2008-09-01 09:53:00,3.33197,3.33756,3.32797,3.32837,5250000.0
2008-09-01 09:54:00,3.33682,3.34013,3.32738,3.33676,8630000.0
2008-09-01 09:55:00,3.3366,3.33767,3.3302,3.33729,7500000.0
2008-09-01 09:56:00,3.33743,3.33781,3.33202,3.33638,9010000.0
2008-09-01 09:57:00,3.33639,3.33724,3.32621,3.33247,7510000.0
2008-09-01 09:58:00,3.33482,3.33801,3.32844,3.3376,7130000.0
2008-09-01 09:59:00,3.33679,3.33765,3.33247,3.33758,7510000.0
2008-09-01 10:00:00,3.33741,3.33741,3.33215,3.33615,5630000.0
2008-09-01 10:01:00,3.33783,3.33783,3.3274,3.33683,5630000.0
2008-09-01 10:02:00,3.3333,3.33746,3.32863,3.33232,6000000.0
2008-09-01 10:03:00,3.33468,3.33778,3.32806,3.33487,7130000.0
2008-09-01 10:04:00,3.33464,3.33743,3.32831,3.32831,5250000.0
2008-09-01 10:05:00,3.33557,3.33821,3.32734,3.33732,6750000.0
2008-09-01 10:06:00,3.33331,3.34173,3.32618,3.33898,7500000.0
2008-09-01 10:07:00,3.33556,3.33556,3.3242,3.3242,5630000.0
2008-09-01 10:08:00,3.33019,3.33599,3.32682,3.33375,4880000.0
2008-09-01 10:09:00,3.32697,3.33745,3.32518,3.32518,6380000.0
2008-09-01 10:11:00,3.33265,3.3334,3.32329,3.32905,6770000.0
2008-09-01 10:12:00,3.32952,3.3351,3.32419,3.33012,5630000.0
2008-09-01 10:13:00,3.3335,3.33433,3.32502,3.33287,7130000.0
2008-09-01 10:14:00,3.3331,3.33351,3.32671,3.33055,9380000.0
2008-09-01 10:15:00,3.32835,3.33408,3.32835,3.3295,5260000.0
2008-09-01 10:16:00,3.32969,3.33423,3.32886,3.3331,3380000.0
2008-09-01 10:17:00,3.33147,3.33373,3.32125,3.32631,6770000.0
2008-09-01 10:18:00,3.33272,3.33275,3.32291,3.33053,6380000.0
2008-09-01 10:19:00,3.33325,3.33461,3.32602,3.33369,7500000.0
2008-09-01 10:20:00,3.33339,3.33407,3.32798,3.33296,7510000.0
2008-09-01 10:23:00,3.32885,3.33441,3.32885,3.33237,6750000.0
2008-09-01 10:25:00,3.32794,3.33314,3.32794,3.33312,6750000.0
2008-09-01 10:26:00,3.33333,3.33383,3.32764,3.32866,6000000.0
2008-09-01 10:27:00,3.33441,3.33441,3.33109,3.3336,4510000.0
2008-09-01 10:29:00,3.32986,3.33518,3.3254,3.33356,7510000.0
2008-09-01 10:30:00,3.33359,3.33436,3.32911,3.32911,5250000.0
2008-09-01 10:31:00,3.33321,3.33513,3.32511,3.32511,5630000.0
2008-09-01 10:32:00,3.32673,3.33381,3.32229,3.32668,6760000.0
2008-09-01 10:33:00,3.33496,3.33657,3.32254,3.33182,8270000.0
2008-09-01 10:34:00,3.33283,3.33332,3.32495,3.32833,4510000.0
2008-09-01 10:35:00,3.3287,3.33473,3.32473,3.32851,7510000.0
2008-09-01 10:37:00,3.3329,3.3329,3.32619,3.32735,7130000.0
2008-09-01 10:38:00,3.33086,3.33508,3.32554,3.3304,8260000.0
2008-09-01 10:40:00,3.32843,3.33636,3.32443,3.33165,12760000.0
2008-09-01 10:41:00,3.33107,3.3366,3.32953,3.3315,7130000.0
2008-09-01 10:42:00,3.32996,3.33545,3.32799,3.32799,6000000.0
2008-09-01 10:43:00,3.32469,3.33242,3.32469,3.3265,5630000.0
2008-09-01 10:44:00,3.32915,3.33347,3.32753,3.33347,5250000.0
2008-09-01 10:45:00,3.33186,3.33375,3.32323,3.3297,6750000.0
2008-09-01 10:47:00,3.32667,3.33313,3.3252,3.33313,5630000.0
2008-09-01 10:48:00,3.32042,3.33272,3.32042,3.33272,7140000.0
2008-09-01 10:49:00,3.32737,3.33237,3.32283,3.33226,6750000.0
2008-09-01 10:50:00,3.33324,3.33324,3.32271,3.33033,6750000.0
2008-09-01 10:52:00,3.3295,3.33176,3.32602,3.3278,5260000.0
2008-09-01 10:54:00,3.33052,3.33291,3.32735,3.33135,7140000.0
2008-09-01 10:55:00,3.32984,3.33173,3.32465,3.32882,7880000.0
2008-09-01 10:56:00,3.33231,3.33249,3.32247,3.33249,6000000.0
2008-09-01 10:57:00,3.33163,3.33309,3.32738,3.33082,5270000.0
2008-09-01 10:58:00,3.32706,3.33298,3.32247,3.33099,16500000.0
2008-09-01 11:00:00,3.33227,3.33334,3.32352,3.33232,10520000.0
2008-09-01 11:01:00,3.32701,3.32812,3.32344,3.32344,8250000.0
2008-09-01 11:02:00,3.33081,3.33188,3.32117,3.33084,5630000.0
2008-09-01 11:03:00,3.32843,3.33384,3.32768,3.3289,7130000.0
2008-09-01 11:04:00,3.33344,3.33397,3.32908,3.3304,6390000.0
2008-09-01 11:05:00,3.33285,3.33331,3.32432,3.32723,7510000.0
2008-09-01 11:08:00,3.33148,3.3318,3.32273,3.33085,6750000.0
2008-09-01 11:09:00,3.32781,3.33419,3.32347,3.33241,5250000.0
2008-09-01 11:10:00,3.32815,3.33381,3.32392,3.33124,6750000.0
2008-09-01 11:11:00,3.33264,3.33365,3.32838,3.33365,4880000.0
2008-09-01 11:12:00,3.33193,3.33454,3.33078,3.33078,6770000.0
2008-09-01 11:14:00,3.33139,3.33573,3.32432,3.33312,12390000.0
2008-09-01 11:15:00,3.33073,3.33674,3.33073,3.33263,7510000.0
2008-09-01 11:16:00,3.32231,3.33218,3.32231,3.32907,8270000.0
2008-09-01 11:17:00,3.32911,3.33192,3.32336,3.32789,6770000.0
2008-09-01 11:18:00,3.33052,3.33236,3.32265,3.33171,4880000.0
2008-09-01 11:20:00,3.33211,3.33243,3.32311,3.3234,6000000.0
2008-09-01 11:21:00,3.33041,3.33228,3.32841,3.33093,4880000.0
2008-09-01 11:24:00,3.32888,3.33225,3.31918,3.3304,7880000.0
2008-09-01 11:25:00,3.32931,3.33236,3.32641,3.32999,9750000.0
2008-09-01 11:26:00,3.32663,3.33203,3.32663,3.33203,4880000.0
2008-09-01 11:29:00,3.32536,3.3329,3.32536,3.33242,11260000.0
2008-09-01 11:30:00,3.33302,3.33302,3.3262,3.3303,7130000.0
2008-09-01 11:31:00,3.32314,3.33344,3.32314,3.32823,4880000.0
2008-09-01 11:34:00,3.32857,3.33389,3.32444,3.32444,7510000.0
2008-09-01 11:35:00,3.3287,3.33608,3.32385,3.32656,20260000.0
2008-09-01 11:36:00,3.33283,3.33338,3.321,3.33028,6380000.0
2008-09-01 11:37:00,3.33211,3.33211,3.32336,3.32582,5630000.0
2008-09-01 11:38:00,3.3304,3.33265,3.32821,3.332,6750000.0
2008-09-01 11:39:00,3.3294,3.33049,3.32146,3.33027,7500000.0
2008-09-01 11:40:00,3.32417,3.33189,3.32205,3.33085,6380000.0
2008-09-01 11:41:00,3.33102,3.33148,3.32925,3.33075,4880000.0
2008-09-01 11:42:00,3.33216,3.33227,3.32924,3.33079,6000000.0
2008-09-01 11:43:00,3.33135,3.33181,3.32252,3.32252,7500000.0
2008-09-01 11:44:00,3.33187,3.33187,3.32295,3.33137,9380000.0
2008-09-01 11:45:00,3.32091,3.33015,3.31958,3.32947,5630000.0
2008-09-01 11:46:00,3.32681,3.33257,3.32223,3.33139,7880000.0
2008-09-01 11:47:00,3.32584,3.33435,3.32584,3.33435,6000000.0
2008-09-01 11:48:00,3.33391,3.33587,3.32565,3.33357,10510000.0
2008-09-01 11:52:00,3.33137,3.33137,3.32478,3.32626,9000000.0
2008-09-01 11:53:00,3.32701,3.33203,3.3217,3.3217,8250000.0
2008-09-01 11:54:00,3.32491,3.3359,3.32491,3.33403,6750000.0
2008-09-01 11:55:00,3.32871,3.33481,3.32522,3.33085,5260000.0
2008-09-01 11:56:00,3.33073,3.3339,3.32903,3.32903,5250000.0
2008-09-01 11:59:00,3.33072,3.33297,3.32629,3.33255,8260000.0
2008-09-01 12:00:00,3.32994,3.33584,3.32938,3.33312,5250000.0
2008-09-01 12:03:00,3.33383,3.33383,3.32988,3.3316,5250000.0
2008-09-01 12:06:00,3.32935,3.33348,3.32563,3.33211,8250000.0
2008-09-01 12:07:00,3.33468,3.33473,3.32641,3.33468,6000000.0
2008-09-01 12:08:00,3.33071,3.33482,3.32758,3.32758,7500000.0
2008-09-01 12:10:00,3.33209,3.33375,3.32412,3.33298,13880000.0
2008-09-01 12:11:00,3.33343,3.33369,3.32327,3.32327,4880000.0
2008-09-01 12:12:00,3.32326,3.3334,3.32099,3.33149,5640000.0
2008-09-01 12:13:00,3.32861,3.3348,3.32861,3.33341,8250000.0
2008-09-01 12:15:00,3.33387,3.33387,3.32838,3.33382,7500000.0
2008-09-01 12:16:00,3.32217,3.33236,3.32217,3.33184,6380000.0
2008-09-01 12:17:00,3.32777,3.33414,3.31939,3.33414,10880000.0
2008-09-01 12:18:00,3.33282,3.33537,3.32912,3.33371,13880000.0
2008-09-01 12:20:00,3.33557,3.33557,3.32937,3.33442,7500000.0
2008-09-01 12:21:00,3.33399,3.33539,3.32927,3.32927,7130000.0
2008-09-01 12:22:00,3.32896,3.33625,3.32688,3.32688,6000000.0
2008-09-01 12:23:00,3.33082,3.33598,3.32965,3.33463,4880000.0
2008-09-01 12:25:00,3.32957,3.33451,3.32877,3.33451,4510000.0
2008-09-01 12:26:00,3.33478,3.33554,3.32932,3.33415,6750000.0
2008-09-01 12:27:00,3.33477,3.33477,3.32951,3.33472,6000000.0
2008-09-01 12:30:00,3.33398,3.33484,3.32619,3.33473,8670000.0
2008-09-01 12:31:00,3.33443,3.33611,3.32599,3.33028,4530000.0
2008-09-01 12:32:00,3.33335,3.3354,3.33036,3.33036,8260000.0
2008-09-01 12:33:00,3.33474,3.33583,3.326,3.33494,7510000.0
2008-09-01 12:35:00,3.33268,3.33268,3.32301,3.3301,5630000.0
2008-09-01 12:36:00,3.33363,3.33535,3.32559,3.33363,7880000.0
2008-09-01 12:41:00,3.33445,3.33535,3.3317,3.33415,6380000.0
2008-09-01 12:43:00,3.33221,3.33462,3.32551,3.33364,9010000.0
2008-09-01 12:44:00,3.33274,3.33274,3.3194,3.32187,8630000.0
2008-09-01 12:45:00,3.33441,3.33489,3.32936,3.32936,4880000.0
2008-09-01 12:46:00,3.33346,3.33748,3.32853,3.32853,7130000.0
2008-09-01 12:47:00,3.33575,3.33576,3.33077,3.33404,7130000.0
2008-09-01 12:48:00,3.33025,3.33547,3.3263,3.33387,8250000.0
2008-09-01 12:49:00,3.32487,3.33502,3.32487,3.33502,5250000.0
2008-09-01 12:50:00,3.33085,3.33381,3.32491,3.33292,7880000.0
2008-09-01 12:51:00,3.33227,3.33612,3.33094,3.33127,6010000.0
2008-09-01 12:52:00,3.32767,3.33471,3.32742,3.33432,8260000.0
2008-09-01 12:53:00,3.33373,3.33495,3.32711,3.33007,7510000.0
2008-09-01 12:54:00,3.33195,3.33673,3.3289,3.33044,6750000.0
2008-09-01 12:55:00,3.32933,3.33411,3.32909,3.33411,7500000.0
2008-09-01 12:56:00,3.33692,3.33692,3.32755,3.33177,7130000.0
2008-09-01 12:58:00,3.33462,3.33517,3.32477,3.33517,9760000.0
2008-09-01 12:59:00,3.33405,3.33524,3.32343,3.33499,13130000.0
2008-09-01 13:00:00,3.3349,3.3349,3.32949,3.33405,6000000.0
2008-09-01 13:01:00,3.33326,3.33548,3.32949,3.33296,14640000.0
2008-09-01 13:02:00,3.33065,3.33442,3.32472,3.33142,13500000.0
2008-09-01 13:03:00,3.33201,3.3367,3.32665,3.33196,8250000.0
2008-09-01 13:04:00,3.33558,3.33651,3.32652,3.33651,12750000.0
2008-09-01 13:05:00,3.33682,3.33682,3.32705,3.33511,5260000.0
2008-09-01 13:06:00,3.33479,3.33709,3.33328,3.33685,7880000.0
2008-09-01 13:07:00,3.33003,3.33568,3.33003,3.33568,5630000.0
2008-09-01 13:08:00,3.33592,3.33592,3.3265,3.33427,4880000.0
2008-09-01 13:09:00,3.33696,3.33828,3.32803,3.33145,7130000.0
2008-09-01 13:10:00,3.33575,3.33591,3.32695,3.32695,5630000.0
2008-09-01 13:11:00,3.33111,3.3346,3.32945,3.33389,5630000.0
2008-09-01 13:12:00,3.32408,3.33311,3.32408,3.3327,5250000.0
2008-09-01 13:13:00,3.33378,3.33378,3.32409,3.32937,7880000.0
2008-09-01 13:14:00,3.33535,3.33535,3.32914,3.33174,9020000.0
2008-09-01 13:15:00,3.33227,3.33591,3.33024,3.33409,7130000.0
2008-09-01 13:16:00,3.33549,3.33549,3.33032,3.33032,6760000.0
2008-09-01 13:17:00,3.33523,3.33523,3.32868,3.33186,5260000.0
2008-09-01 13:18:00,3.33508,3.33545,3.33045,3.33404,5630000.0
2008-09-01 13:19:00,3.33435,3.33616,3.32875,3.3304,5640000.0
2008-09-01 13:20:00,3.33067,3.33469,3.32531,3.33072,9380000.0
2008-09-01 13:21:00,3.33341,3.33403,3.32748,3.33357,4880000.0
2008-09-01 13:22:00,3.33416,3.33525,3.33011,3.33011,6760000.0
2008-09-01 13:23:00,3.33255,3.33462,3.32415,3.33388,4880000.0
2008-09-01 13:24:00,3.33439,3.33519,3.32569,3.32834,5260000.0
2008-09-01 13:25:00,3.33542,3.33542,3.32669,3.33452,7880000.0
2008-09-01 13:26:00,3.32693,3.33833,3.32693,3.33142,7880000.0
2008-09-01 13:27:00,3.33566,3.33566,3.32547,3.33465,7880000.0
2008-09-01 13:28:00,3.33549,3.33549,3.32967,3.33425,4880000.0
2008-09-01 13:29:00,3.32995,3.33657,3.32639,3.32921,10500000.0
2008-09-01 13:30:00,3.33302,3.33689,3.33302,3.33689,5260000.0
2008-09-01 13:31:00,3.335,3.33694,3.32628,3.33282,5630000.0
2008-09-01 13:32:00,3.3334,3.3362,3.3253,3.33598,9750000.0
2008-09-01 13:33:00,3.33753,3.33753,3.32691,3.33154,7880000.0
2008-09-01 13:34:00,3.32555,3.33665,3.32555,3.33186,9750000.0
2008-09-01 13:35:00,3.33638,3.33638,3.32642,3.32966,5630000.0
2008-09-01 13:36:00,3.32571,3.33607,3.32571,3.33607,5250000.0
2008-09-01 13:37:00,3.32981,3.33804,3.32981,3.33283,7890000.0
2008-09-01 13:38:00,3.3337,3.33931,3.329,3.33711,7880000.0
2008-09-01 13:39:00,3.33523,3.33614,3.33211,3.33523,6010000.0
2008-09-01 13:40:00,3.33133,3.33676,3.32772,3.33546,6750000.0
2008-09-01 13:41:00,3.33552,3.33842,3.32619,3.3333,5260000.0
2008-09-01 13:42:00,3.32698,3.33737,3.32698,3.33473,5250000.0
2008-09-01 13:43:00,3.33264,3.33743,3.33171,3.33656,6000000.0
2008-09-01 13:44:00,3.33631,3.33705,3.3298,3.33148,7130000.0
2008-09-01 13:45:00,3.33358,3.3377,3.3321,3.33274,6000000.0
2008-09-01 13:46:00,3.33771,3.33805,3.33136,3.33256,6000000.0
2008-09-01 13:47:00,3.33116,3.33529,3.32753,3.33529,4890000.0
2008-09-01 13:48:00,3.33059,3.33716,3.32707,3.33522,7500000.0
2008-09-01 13:49:00,3.33162,3.33601,3.33162,3.33527,6000000.0
2008-09-01 13:50:00,3.33584,3.33655,3.3252,3.33574,8630000.0
2008-09-01 13:51:00,3.33263,3.3374,3.33209,3.33209,7500000.0
2008-09-01 13:52:00,3.32534,3.33648,3.32534,3.33122,6380000.0
2008-09-01 13:53:00,3.33551,3.33551,3.32372,3.32863,17250000.0
2008-09-01 13:54:00,3.32973,3.3344,3.32587,3.32612,5250000.0
2008-09-01 13:55:00,3.33076,3.33735,3.32619,3.33139,11260000.0
2008-09-01 13:56:00,3.33496,3.33791,3.33057,3.33669,8250000.0
2008-09-01 13:57:00,3.33227,3.33551,3.33119,3.33403,5630000.0
2008-09-01 13:58:00,3.33456,3.33591,3.33044,3.3355,5250000.0
2008-09-01 13:59:00,3.33391,3.33643,3.33023,3.3303,7130000.0
2008-09-01 14:00:00,3.33589,3.33594,3.33088,3.33088,5630000.0
2008-09-01 14:01:00,3.33443,3.33668,3.32937,3.33445,7520000.0
2008-09-01 14:02:00,3.33681,3.33681,3.32847,3.33108,6750000.0
2008-09-01 14:03:00,3.33498,3.33954,3.32965,3.33086,7130000.0
2008-09-01 14:04:00,3.33555,3.33581,3.33043,3.33067,7130000.0
2008-09-01 14:05:00,3.33671,3.33671,3.33136,3.33142,10500000.0
2008-09-01 14:06:00,3.32985,3.33687,3.32718,3.33072,7880000.0
2008-09-01 14:07:00,3.33287,3.33744,3.33025,3.33334,7510000.0
2008-09-01 14:08:00,3.33636,3.33643,3.32864,3.33116,9390000.0
2008-09-01 14:09:00,3.33064,3.33582,3.32858,3.33523,4140000.0
2008-09-01 14:10:00,3.32899,3.33585,3.32899,3.33342,6010000.0
2008-09-01 14:11:00,3.3337,3.3352,3.326,3.33458,6750000.0
2008-09-01 14:12:00,3.32993,3.33378,3.32544,3.32983,6380000.0
2008-09-01 14:13:00,3.32643,3.33548,3.32643,3.33145,6010000.0
2008-09-01 14:14:00,3.33459,3.33653,3.32746,3.33132,6380000.0
2008-09-01 14:15:00,3.33528,3.33675,3.3308,3.33362,10130000.0
2008-09-01 14:16:00,3.33118,3.3353,3.33112,3.33345,5250000.0
2008-09-01 14:17:00,3.33419,3.33619,3.32841,3.32841,6750000.0
2008-09-01 14:18:00,3.33213,3.33492,3.32739,3.33443,5250000.0
2008-09-01 14:19:00,3.33444,3.33604,3.32578,3.33473,7500000.0
2008-09-01 14:20:00,3.33667,3.33922,3.33085,3.337,7510000.0
2008-09-01 14:21:00,3.33193,3.33586,3.32942,3.32958,6750000.0
2008-09-01 14:22:00,3.33277,3.33781,3.33277,3.33307,5260000.0
2008-09-01 14:23:00,3.33465,3.33583,3.32788,3.33515,11250000.0
2008-09-01 14:24:00,3.33151,3.33672,3.32621,3.3315,4510000.0
2008-09-01 14:25:00,3.33402,3.33608,3.32637,3.33093,10880000.0
2008-09-01 14:26:00,3.332,3.33702,3.32603,3.33473,4880000.0
2008-09-01 14:27:00,3.33402,3.33676,3.33013,3.33421,6380000.0
2008-09-01 14:28:00,3.33453,3.33683,3.33145,3.33467,6760000.0
2008-09-01 14:29:00,3.32802,3.33721,3.32802,3.33227,7510000.0
2008-09-01 14:30:00,3.33799,3.33799,3.33047,3.33688,5260000.0
2008-09-01 14:31:00,3.33754,3.33819,3.32704,3.33756,5640000.0
2008-09-01 14:32:00,3.33718,3.33821,3.32662,3.33821,7130000.0
2008-09-01 14:33:00,3.33198,3.33928,3.3317,3.33758,6760000.0
2008-09-01 14:34:00,3.32837,3.33707,3.32794,3.33603,5630000.0
2008-09-01 14:35:00,3.33656,3.33656,3.32668,3.33641,7880000.0
2008-09-01 14:36:00,3.33798,3.3384,3.33288,3.3334,6000000.0
2008-09-01 14:37:00,3.33109,3.33622,3.32918,3.33574,7510000.0
2008-09-01 14:38:00,3.3288,3.33707,3.32722,3.33237,6760000.0
2008-09-01 14:39:00,3.33088,3.33687,3.33088,3.33385,6000000.0
2008-09-01 14:40:00,3.3288,3.33848,3.3288,3.33697,6380000.0
2008-09-01 14:41:00,3.33224,3.33796,3.32918,3.33365,8250000.0
2008-09-01 14:42:00,3.33579,3.33637,3.32643,3.33337,7500000.0
2008-09-01 14:43:00,3.33599,3.33764,3.33036,3.33671,5630000.0
2008-09-01 14:44:00,3.33716,3.33823,3.3323,3.33517,7500000.0
2008-09-01 14:45:00,3.33718,3.33881,3.3262,3.33465,5250000.0
2008-09-01 14:46:00,3.33108,3.33908,3.32889,3.33614,6380000.0
2008-09-01 14:47:00,3.33375,3.33845,3.32761,3.33581,7880000.0
2008-09-01 14:48:00,3.33822,3.33822,3.33179,3.33579,7500000.0
2008-09-01 14:49:00,3.33573,3.33573,3.3337,3.3352,6380000.0
2008-09-01 14:50:00,3.33128,3.33715,3.33128,3.33715,5640000.0
2008-09-01 14:51:00,3.33386,3.33708,3.33092,3.33092,5250000.0
2008-09-01 14:52:00,3.33104,3.33649,3.32583,3.33105,8260000.0
2008-09-01 14:53:00,3.32727,3.33622,3.32727,3.33322,5250000.0
2008-09-01 14:54:00,3.33542,3.33646,3.33179,3.33336,6000000.0
2008-09-01 14:55:00,3.33657,3.33895,3.32948,3.33589,5630000.0
2008-09-01 14:56:00,3.33431,3.33569,3.33063,3.33173,7130000.0
2008-09-01 14:57:00,3.33521,3.33651,3.33222,3.33376,5630000.0
2008-09-01 14:58:00,3.3283,3.33651,3.3261,3.33651,7880000.0
2008-09-01 14:59:00,3.33405,3.33706,3.32621,3.3278,13510000.0
2008-09-01 15:00:00,3.33257,3.33832,3.33257,3.33832,7880000.0
2008-09-01 15:01:00,3.33574,3.33586,3.32901,3.33574,4140000.0
2008-09-01 15:02:00,3.33633,3.33655,3.32584,3.33401,7510000.0
2008-09-01 15:03:00,3.33006,3.33599,3.32486,3.32957,7140000.0
2008-09-01 15:04:00,3.33336,3.33502,3.32519,3.33502,9000000.0
2008-09-01 15:05:00,3.3305,3.33753,3.3305,3.33753,6750000.0
2008-09-01 15:06:00,3.32926,3.33749,3.32926,3.33749,6010000.0
2008-09-01 15:07:00,3.33559,3.33752,3.32566,3.33727,5630000.0
2008-09-01 15:08:00,3.336,3.33821,3.32782,3.33731,5260000.0
2008-09-01 15:09:00,3.33808,3.33832,3.32863,3.32863,6000000.0
2008-09-01 15:10:00,3.33318,3.33817,3.33308,3.33671,7510000.0
2008-09-01 15:11:00,3.33458,3.33875,3.33262,3.3353,10130000.0
2008-09-01 15:12:00,3.33523,3.33775,3.33215,3.33567,6000000.0
2008-09-01 15:13:00,3.33207,3.33857,3.33095,3.33715,5640000.0
2008-09-01 15:14:00,3.3371,3.3376,3.32816,3.33675,14640000.0
2008-09-01 15:15:00,3.33161,3.33925,3.32828,3.33845,7880000.0
2008-09-01 15:16:00,3.32563,3.33738,3.32563,3.33143,7130000.0
2008-09-01 15:17:00,3.33762,3.33762,3.32716,3.33253,7880000.0
2008-09-01 15:18:00,3.33561,3.33561,3.3267,3.33078,6750000.0
2008-09-01 15:19:00,3.3368,3.33724,3.33103,3.33724,6750000.0
2008-09-01 15:20:00,3.33026,3.33796,3.32769,3.33796,6010000.0
2008-09-01 15:21:00,3.33588,3.33758,3.33116,3.33716,5250000.0
2008-09-01 15:22:00,3.33152,3.33857,3.33152,3.33313,6770000.0
2008-09-01 15:23:00,3.33549,3.33745,3.32618,3.33745,6010000.0
2008-09-01 15:24:00,3.33218,3.33692,3.32684,3.33527,6010000.0
2008-09-01 15:25:00,3.33594,3.33594,3.32937,3.33524,6020000.0
2008-09-01 15:26:00,3.33632,3.3389,3.32548,3.33705,7880000.0
2008-09-01 15:27:00,3.33689,3.33733,3.32986,3.33222,5630000.0
2008-09-01 15:28:00,3.33208,3.33654,3.32543,3.33049,7140000.0
2008-09-01 15:29:00,3.3367,3.33743,3.32724,3.33743,7520000.0
2008-09-01 15:30:00,3.3375,3.3375,3.33091,3.33095,5630000.0
2008-09-01 15:31:00,3.33632,3.33812,3.33369,3.33812,6020000.0
2008-09-01 15:32:00,3.33509,3.33696,3.33066,3.33608,6000000.0
2008-09-01 15:33:00,3.33589,3.33775,3.33179,3.33411,6770000.0
2008-09-01 15:34:00,3.33543,3.33819,3.33007,3.336,5250000.0
2008-09-01 15:35:00,3.33197,3.33565,3.32446,3.32975,6380000.0
2008-09-01 15:36:00,3.33433,3.33922,3.33433,3.33505,6000000.0
2008-09-01 15:37:00,3.32828,3.33769,3.32828,3.32888,7880000.0
2008-09-01 15:38:00,3.33427,3.33683,3.33427,3.33616,4510000.0
2008-09-01 15:39:00,3.3344,3.33662,3.32696,3.32696,9000000.0
2008-09-01 15:40:00,3.33833,3.33943,3.33281,3.33599,5250000.0
2008-09-01 15:41:00,3.32545,3.33837,3.32545,3.33132,7890000.0
2008-09-01 15:42:00,3.33465,3.33607,3.32538,3.32564,6000000.0
2008-09-01 15:43:00,3.33394,3.33676,3.3324,3.33614,6750000.0
2008-09-01 15:44:00,3.33177,3.33707,3.32834,3.33498,11640000.0
2008-09-01 15:45:00,3.33788,3.33954,3.33702,3.33768,7130000.0
2008-09-01 15:46:00,3.33687,3.3389,3.3343,3.3343,5250000.0
2008-09-01 15:47:00,3.33799,3.33936,3.32968,3.33089,6750000.0
2008-09-01 15:48:00,3.33674,3.33674,3.32732,3.33233,5250000.0
2008-09-01 15:49:00,3.33693,3.33693,3.33002,3.33159,8630000.0
2008-09-01 15:50:00,3.33651,3.33651,3.32951,3.33651,7500000.0
2008-09-01 15:51:00,3.33162,3.33999,3.3283,3.33999,5250000.0
2008-09-01 15:52:00,3.33167,3.33907,3.33167,3.33409,5250000.0
2008-09-01 15:53:00,3.33574,3.33809,3.32884,3.32884,8630000.0
2008-09-01 15:54:00,3.33392,3.33862,3.33132,3.33132,4880000.0
2008-09-01 15:55:00,3.33814,3.33833,3.32572,3.32572,6750000.0
2008-09-01 15:56:00,3.33942,3.33975,3.33187,3.3387,5630000.0
2008-09-01 15:57:00,3.33758,3.33891,3.33097,3.33797,8250000.0
2008-09-01 15:58:00,3.33788,3.33847,3.33591,3.3383,6380000.0
2008-09-01 15:59:00,3.33483,3.33893,3.32803,3.3359,9380000.0
2008-09-01 16:00:00,3.33895,3.33895,3.33254,3.33655,5630000.0
2008-09-01 16:01:00,3.33385,3.33823,3.33269,3.33269,8250000.0
2008-09-01 16:02:00,3.33242,3.33757,3.33242,3.33451,6000000.0
2008-09-01 16:03:00,3.33256,3.33762,3.33256,3.33697,4140000.0
2008-09-01 16:04:00,3.3341,3.3386,3.32893,3.33813,6750000.0
2008-09-01 16:05:00,3.33185,3.33915,3.33185,3.33812,5630000.0
2008-09-01 16:06:00,3.33832,3.33832,3.3273,3.33202,6390000.0
2008-09-01 16:07:00,3.33757,3.33927,3.3311,3.33732,4880000.0
2008-09-01 16:08:00,3.33645,3.33678,3.32962,3.33266,6390000.0
2008-09-01 16:09:00,3.33796,3.33796,3.33139,3.33654,5260000.0
2008-09-01 16:10:00,3.33558,3.33769,3.33249,3.33627,7140000.0
2008-09-01 16:11:00,3.33493,3.3374,3.33165,3.33212,6750000.0
2008-09-01 16:12:00,3.3284,3.33532,3.32687,3.33494,6010000.0
2008-09-01 16:13:00,3.33512,3.33557,3.32734,3.33557,4880000.0
2008-09-01 16:14:00,3.33593,3.33736,3.33057,3.33734,14250000.0
2008-09-01 16:15:00,3.33746,3.33746,3.32617,3.33432,13890000.0
2008-09-01 16:16:00,3.3391,3.33954,3.33286,3.33286,5640000.0
2008-09-01 16:17:00,3.32938,3.33929,3.32938,3.33779,4880000.0
2008-09-01 16:18:00,3.32668,3.33706,3.32668,3.33203,5630000.0
2008-09-01 16:19:00,3.33416,3.33968,3.32899,3.33705,7500000.0
2008-09-01 16:20:00,3.33174,3.34259,3.33124,3.33124,6020000.0
2008-09-01 16:21:00,3.33912,3.34143,3.33177,3.34027,5630000.0
2008-09-01 16:22:00,3.33984,3.34021,3.32907,3.33495,6000000.0
2008-09-01 16:23:00,3.33801,3.34106,3.32964,3.33575,6380000.0
2008-09-01 16:24:00,3.33853,3.33918,3.33435,3.33873,6390000.0
2008-09-01 16:25:00,3.34065,3.34065,3.33071,3.34001,6760000.0
2008-09-01 16:26:00,3.34137,3.34137,3.33268,3.33268,6750000.0
2008-09-01 16:27:00,3.32972,3.34068,3.32972,3.33105,7880000.0
2008-09-01 16:28:00,3.33934,3.34184,3.33533,3.33675,6010000.0
2008-09-01 16:29:00,3.33748,3.341,3.33499,3.34078,6020000.0
2008-09-01 16:30:00,3.33655,3.34067,3.33429,3.33973,4510000.0
2008-09-01 16:31:00,3.33606,3.34155,3.32898,3.33981,5630000.0
2008-09-01 16:32:00,3.34097,3.34127,3.3305,3.33318,7500000.0
2008-09-01 16:33:00,3.34013,3.34013,3.33043,3.33565,7500000.0
2008-09-01 16:34:00,3.33641,3.34032,3.33088,3.33316,7880000.0
2008-09-01 16:35:00,3.33724,3.34415,3.33724,3.34227,12760000.0
2008-09-01 16:36:00,3.33931,3.34128,3.33573,3.33666,7880000.0
2008-09-01 16:37:00,3.33947,3.34114,3.33559,3.34114,6390000.0
2008-09-01 16:38:00,3.34148,3.34575,3.33429,3.34101,7880000.0
2008-09-01 16:39:00,3.33922,3.34143,3.33508,3.34004,7140000.0
2008-09-01 16:40:00,3.34035,3.34202,3.33255,3.33561,4880000.0
2008-09-01 16:41:00,3.33236,3.33913,3.33064,3.33064,7520000.0
2008-09-01 16:42:00,3.3387,3.34216,3.33279,3.34148,7890000.0
2008-09-01 16:43:00,3.3365,3.33982,3.33,3.3385,8250000.0
2008-09-01 16:44:00,3.34256,3.34677,3.3365,3.34006,8640000.0
2008-09-01 16:45:00,3.34376,3.34395,3.33413,3.34281,5250000.0
2008-09-01 16:46:00,3.34321,3.34407,3.33743,3.33975,9760000.0
2008-09-01 16:47:00,3.33705,3.34703,3.33705,3.34202,6380000.0
2008-09-01 16:48:00,3.34303,3.34411,3.33796,3.34216,4510000.0
2008-09-01 16:49:00,3.34128,3.34404,3.33475,3.34144,6380000.0
2008-09-01 16:50:00,3.33703,3.34342,3.33696,3.34211,7510000.0
2008-09-01 16:51:00,3.34281,3.34281,3.33302,3.33757,5260000.0
2008-09-01 16:52:00,3.33877,3.34488,3.3387,3.33949,7510000.0
2008-09-01 16:53:00,3.33878,3.34496,3.33297,3.3387,7130000.0
2008-09-01 16:54:00,3.33363,3.34367,3.33363,3.33909,8630000.0
2008-09-01 16:55:00,3.33778,3.34354,3.33659,3.34167,5630000.0
2008-09-01 16:56:00,3.34344,3.34557,3.33358,3.34322,10130000.0
2008-09-01 16:57:00,3.34293,3.34293,3.33607,3.34265,5250000.0
2008-09-01 16:58:00,3.33831,3.34359,3.33831,3.34274,6750000.0
2008-09-01 16:59:00,3.34268,3.34306,3.33618,3.34031,10500000.0
2008-09-01 17:00:00,3.33789,3.34081,3.33126,3.33126,7130000.0
2008-09-01 17:01:00,3.3421,3.3421,3.33283,3.33957,8250000.0
2008-09-01 17:02:00,3.33553,3.3403,3.33499,3.33783,5250000.0
2008-09-01 17:03:00,3.34181,3.34222,3.33349,3.33773,7500000.0
2008-09-01 17:04:00,3.34268,3.34352,3.33665,3.34176,7880000.0
2008-09-01 17:05:00,3.33771,3.34336,3.33723,3.34336,5250000.0
2008-09-01 17:06:00,3.34322,3.34322,3.33742,3.33837,6000000.0
2008-09-01 17:07:00,3.33794,3.34295,3.3364,3.34295,6390000.0
2008-09-01 17:08:00,3.33749,3.34346,3.33749,3.34076,6390000.0
2008-09-01 17:09:00,3.34429,3.34429,3.33152,3.34085,6760000.0
2008-09-01 17:10:00,3.34326,3.34461,3.33552,3.34409,5260000.0
2008-09-01 17:11:00,3.33826,3.34557,3.33518,3.33877,5630000.0
2008-09-01 17:12:00,3.34098,3.34219,3.33619,3.34219,7500000.0
2008-09-01 17:13:00,3.33841,3.34291,3.33753,3.34208,4140000.0
2008-09-01 17:14:00,3.34173,3.3471,3.33885,3.33885,12010000.0
2008-09-01 17:15:00,3.34582,3.34582,3.33713,3.34156,10880000.0
2008-09-01 17:16:00,3.3418,3.3418,3.3298,3.34131,9760000.0
2008-09-01 17:17:00,3.34468,3.34577,3.33407,3.33775,6390000.0
2008-09-01 17:18:00,3.34284,3.34331,3.33458,3.33458,5630000.0
2008-09-01 17:19:00,3.34426,3.34426,3.33489,3.33871,8250000.0
2008-09-01 17:20:00,3.34202,3.34494,3.33788,3.34494,6750000.0
2008-09-01 17:21:00,3.34405,3.34446,3.34017,3.3444,6000000.0
2008-09-01 17:22:00,3.34254,3.34537,3.33867,3.34516,4880000.0
2008-09-01 17:23:00,3.34103,3.34752,3.33741,3.34456,8250000.0
2008-09-01 17:24:00,3.3419,3.34532,3.33954,3.34012,4510000.0
2008-09-01 17:25:00,3.34464,3.34584,3.33952,3.33952,7130000.0
2008-09-01 17:26:00,3.33687,3.34445,3.33687,3.34372,5250000.0
2008-09-01 17:27:00,3.34451,3.34463,3.33446,3.33446,5260000.0
2008-09-01 17:28:00,3.34364,3.34364,3.33356,3.33356,4880000.0
2008-09-01 17:29:00,3.33817,3.34523,3.33536,3.33573,18010000.0
2008-09-01 17:30:00,3.33807,3.34496,3.33807,3.34367,7510000.0
2008-09-01 17:31:00,3.34221,3.3438,3.33696,3.34262,4880000.0
2008-09-01 17:32:00,3.34071,3.34273,3.33664,3.33664,6760000.0
2008-09-01 17:33:00,3.34191,3.34499,3.33418,3.34349,7510000.0
2008-09-01 17:34:00,3.33217,3.34149,3.32985,3.33324,7880000.0
2008-09-01 17:35:00,3.33909,3.34396,3.33321,3.33656,20260000.0
2008-09-01 17:36:00,3.33528,3.34292,3.33528,3.33708,7130000.0
2008-09-01 17:37:00,3.33789,3.34222,3.33663,3.33787,7140000.0
2008-09-01 17:38:00,3.34336,3.34336,3.33381,3.3425,5640000.0
2008-09-01 17:39:00,3.33909,3.3437,3.33226,3.33593,19520000.0
2008-09-01 17:40:00,3.34299,3.34366,3.33969,3.34284,6760000.0
2008-09-01 17:41:00,3.33754,3.34359,3.33434,3.34241,4880000.0
2008-09-01 17:42:00,3.34271,3.34297,3.33646,3.33942,5260000.0
2008-09-01 17:43:00,3.34038,3.34353,3.33327,3.34186,6750000.0
2008-09-01 17:44:00,3.34227,3.34309,3.33623,3.33794,7890000.0
2008-09-01 17:45:00,3.33973,3.3419,3.33699,3.338,6010000.0
2008-09-01 17:46:00,3.34218,3.34292,3.33764,3.33764,4510000.0
2008-09-01 17:47:00,3.34111,3.34252,3.33336,3.34234,4510000.0
2008-09-01 17:48:00,3.34188,3.34292,3.32901,3.34292,8250000.0
2008-09-01 17:49:00,3.34201,3.34314,3.33685,3.33685,6000000.0
2008-09-01 17:50:00,3.33933,3.343,3.33653,3.33653,5260000.0
2008-09-01 17:51:00,3.33753,3.34526,3.33328,3.34059,6010000.0
2008-09-01 17:52:00,3.33641,3.34116,3.33107,3.34116,5630000.0
2008-09-01 17:53:00,3.34104,3.34493,3.33158,3.34304,6760000.0
2008-09-01 17:54:00,3.3403,3.34101,3.3332,3.3332,4880000.0
2008-09-01 17:55:00,3.34144,3.34246,3.33042,3.33996,7140000.0
2008-09-01 17:56:00,3.33635,3.3415,3.33635,3.34099,5630000.0
2008-09-01 17:57:00,3.33981,3.34187,3.33412,3.33962,7500000.0
2008-09-01 17:58:00,3.34053,3.34069,3.32888,3.34003,6380000.0
2008-09-01 17:59:00,3.33594,3.34248,3.33366,3.34248,6000000.0
2008-09-01 18:00:00,3.34179,3.34179,3.32857,3.33182,7890000.0
2008-09-01 18:01:00,3.33997,3.34308,3.33598,3.34092,7510000.0
2008-09-01 18:02:00,3.3293,3.34072,3.3293,3.33481,7500000.0
2008-09-01 18:03:00,3.33777,3.34366,3.33321,3.34144,7880000.0
2008-09-01 18:04:00,3.33818,3.34299,3.33818,3.34299,4890000.0
2008-09-01 18:05:00,3.34023,3.34214,3.33263,3.34019,5630000.0
2008-09-01 18:06:00,3.33938,3.34056,3.33347,3.33907,7510000.0
2008-09-01 18:07:00,3.33765,3.34031,3.33676,3.33917,6000000.0
2008-09-01 18:08:00,3.33988,3.34169,3.33209,3.33209,6750000.0
2008-09-01 18:09:00,3.33531,3.34263,3.33531,3.34263,5640000.0
2008-09-01 18:10:00,3.33477,3.34194,3.33477,3.34158,5250000.0
2008-09-01 18:11:00,3.34035,3.34161,3.33387,3.34161,6760000.0
2008-09-01 18:12:00,3.33446,3.34157,3.33281,3.34157,5630000.0
2008-09-01 18:13:00,3.34181,3.34267,3.33237,3.34267,6760000.0
2008-09-01 18:14:00,3.34206,3.34287,3.33098,3.34263,12010000.0
2008-09-01 18:15:00,3.34268,3.34301,3.33797,3.34218,9000000.0
2008-09-01 18:16:00,3.33601,3.34083,3.33052,3.34083,4880000.0
2008-09-01 18:17:00,3.3405,3.34526,3.33306,3.34231,6750000.0
2008-09-01 18:18:00,3.34085,3.34131,3.33581,3.34131,5640000.0
2008-09-01 18:19:00,3.3312,3.34064,3.3312,3.33494,7880000.0
2008-09-01 18:20:00,3.33639,3.34116,3.33139,3.34058,6380000.0
2008-09-01 18:21:00,3.34088,3.34119,3.33593,3.33691,8250000.0
2008-09-01 18:22:00,3.33677,3.34164,3.33367,3.34067,5630000.0
2008-09-01 18:23:00,3.33512,3.34026,3.33225,3.33225,5250000.0
2008-09-01 18:24:00,3.33662,3.3425,3.33662,3.33875,6000000.0
2008-09-01 18:25:00,3.34152,3.34391,3.3368,3.34098,6750000.0
2008-09-01 18:26:00,3.34148,3.3419,3.32978,3.33608,8250000.0
2008-09-01 18:27:00,3.33509,3.3403,3.33298,3.3403,8250000.0
2008-09-01 18:28:00,3.33482,3.34013,3.32939,3.34013,7880000.0
2008-09-01 18:29:00,3.34073,3.34114,3.33619,3.33619,5250000.0
2008-09-01 18:30:00,3.34121,3.34168,3.32985,3.33577,7130000.0
2008-09-01 18:31:00,3.33446,3.33972,3.32789,3.33516,6380000.0
2008-09-01 18:32:00,3.33076,3.34002,3.32821,3.33945,6380000.0
2008-09-01 18:33:00,3.33535,3.34053,3.33517,3.34053,7510000.0
2008-09-01 18:34:00,3.33726,3.34107,3.33441,3.33565,8250000.0
2008-09-01 18:35:00,3.33465,3.33957,3.33328,3.33888,6000000.0
2008-09-01 18:36:00,3.33592,3.34124,3.33462,3.34124,4880000.0
2008-09-01 18:37:00,3.34104,3.34247,3.33261,3.33643,8250000.0
2008-09-01 18:38:00,3.33796,3.33957,3.33283,3.33957,6010000.0
2008-09-01 18:39:00,3.34197,3.34197,3.33192,3.33192,5250000.0
2008-09-01 18:40:00,3.33479,3.34001,3.32859,3.34001,6380000.0
2008-09-01 18:41:00,3.33488,3.3424,3.33067,3.33067,6750000.0
2008-09-01 18:42:00,3.33588,3.34169,3.33448,3.33544,7500000.0
2008-09-01 18:43:00,3.34053,3.34281,3.33597,3.33597,6020000.0
2008-09-01 18:44:00,3.33274,3.34429,3.33274,3.34288,4510000.0
2008-09-01 18:45:00,3.34101,3.34172,3.32983,3.34172,5250000.0
2008-09-01 18:46:00,3.33675,3.34246,3.3343,3.3343,5250000.0
2008-09-01 18:47:00,3.34099,3.34674,3.33491,3.34075,7130000.0
2008-09-01 18:48:00,3.3402,3.34149,3.33143,3.33795,12010000.0
2008-09-01 18:49:00,3.34113,3.34113,3.33765,3.34062,5250000.0
2008-09-01 18:50:00,3.34074,3.34074,3.33103,3.34066,5250000.0
2008-09-01 18:51:00,3.33275,3.33971,3.33275,3.33899,5630000.0
2008-09-01 18:52:00,3.33903,3.34349,3.33608,3.3411,8270000.0
2008-09-01 18:53:00,3.33951,3.34312,3.33645,3.33778,7130000.0
2008-09-01 18:54:00,3.33895,3.34013,3.33099,3.33639,4880000.0
2008-09-01 18:55:00,3.3404,3.34077,3.33525,3.33888,4520000.0
2008-09-01 18:56:00,3.33932,3.34182,3.3358,3.34182,5260000.0
2008-09-01 18:57:00,3.33961,3.34127,3.33201,3.33637,6000000.0
2008-09-01 18:58:00,3.33989,3.34022,3.33477,3.3351,7130000.0
2008-09-01 18:59:00,3.34093,3.34093,3.33196,3.3377,6010000.0
2008-09-01 19:00:00,3.33863,3.34378,3.33465,3.34194,8630000.0
2008-09-01 19:01:00,3.33393,3.3413,3.33302,3.3413,6020000.0
2008-09-01 19:02:00,3.34219,3.34404,3.33334,3.33776,8250000.0
2008-09-01 19:03:00,3.33906,3.34007,3.33273,3.33719,9000000.0
2008-09-01 19:04:00,3.33396,3.34648,3.33396,3.34196,5250000.0
2008-09-01 19:05:00,3.33792,3.34086,3.33,3.34086,22900000.0
2008-09-01 19:06:00,3.34168,3.34224,3.33349,3.33711,9010000.0
2008-09-01 19:07:00,3.33493,3.34175,3.32816,3.33734,8640000.0
2008-09-01 19:08:00,3.34029,3.34213,3.33232,3.33232,10130000.0
2008-09-01 19:09:00,3.34024,3.34648,3.33337,3.33337,8260000.0
2008-09-01 19:10:00,3.33677,3.34152,3.33073,3.33777,16150000.0
2008-09-01 19:11:00,3.34039,3.34184,3.3316,3.3413,8260000.0
2008-09-01 19:12:00,3.34242,3.34242,3.33618,3.34088,5250000.0
2008-09-01 19:13:00,3.34199,3.34199,3.33143,3.33896,11630000.0
2008-09-01 19:14:00,3.33379,3.3404,3.32672,3.3404,15020000.0
2008-09-01 19:15:00,3.34053,3.34053,3.33483,3.33559,5250000.0
2008-09-01 19:16:00,3.34097,3.34122,3.33222,3.33222,5630000.0
2008-09-01 19:17:00,3.33304,3.34551,3.33304,3.3414,6380000.0
2008-09-01 19:18:00,3.33952,3.34112,3.33443,3.33578,9750000.0
2008-09-01 19:19:00,3.3395,3.34131,3.33428,3.34053,8250000.0
2008-09-01 19:20:00,3.33192,3.34155,3.33192,3.34148,6760000.0
2008-09-01 19:21:00,3.34059,3.34072,3.33584,3.33731,4880000.0
2008-09-01 19:22:00,3.34285,3.34365,3.33704,3.33704,5630000.0
2008-09-01 19:23:00,3.34037,3.34037,3.33421,3.33868,5630000.0
2008-09-01 19:24:00,3.34126,3.34192,3.33252,3.34192,7130000.0
2008-09-01 19:25:00,3.33666,3.34112,3.33142,3.33918,8630000.0
2008-09-01 19:26:00,3.33797,3.34183,3.33232,3.33536,8250000.0
2008-09-01 19:27:00,3.3312,3.33985,3.3312,3.33328,7140000.0
2008-09-01 19:28:00,3.33743,3.34244,3.33282,3.34238,10520000.0
2008-09-01 19:29:00,3.33695,3.34175,3.33557,3.34066,5250000.0
2008-09-01 19:30:00,3.33497,3.34386,3.33497,3.34231,5630000.0
2008-09-01 19:31:00,3.33901,3.33926,3.33499,3.33884,4510000.0
2008-09-01 19:32:00,3.34088,3.34275,3.33383,3.33742,6760000.0
2008-09-01 19:33:00,3.33613,3.34178,3.33083,3.33787,6380000.0
2008-09-01 19:34:00,3.33761,3.34056,3.3317,3.33446,5630000.0
2008-09-01 19:35:00,3.33683,3.34251,3.33649,3.33677,5250000.0
2008-09-01 19:36:00,3.33696,3.34281,3.33369,3.34069,7140000.0
2008-09-01 19:37:00,3.3322,3.34321,3.33065,3.33734,7900000.0
2008-09-01 19:38:00,3.33532,3.34716,3.33532,3.34305,4510000.0
2008-09-01 19:39:00,3.34014,3.34457,3.33274,3.33274,5640000.0
2008-09-01 19:41:00,3.34164,3.34271,3.33682,3.33682,5260000.0
2008-09-01 19:42:00,3.33202,3.34135,3.33202,3.34135,5250000.0
2008-09-01 19:43:00,3.33948,3.34325,3.33649,3.33649,5630000.0
2008-09-01 19:45:00,3.33975,3.34073,3.33619,3.34043,5250000.0
2008-09-01 19:46:00,3.3408,3.34138,3.33584,3.34136,6380000.0
2008-09-01 19:47:00,3.33906,3.34032,3.33096,3.33702,6000000.0
2008-09-01 19:48:00,3.33379,3.33651,3.32772,3.33651,8250000.0
2008-09-01 19:49:00,3.33024,3.33573,3.32908,3.33573,5250000.0
2008-09-01 19:50:00,3.33409,3.34139,3.33409,3.3348,7880000.0
2008-09-01 19:51:00,3.3324,3.33979,3.32935,3.3358,8250000.0
2008-09-01 19:52:00,3.34088,3.34162,3.33222,3.33222,6390000.0
2008-09-01 19:54:00,3.33762,3.34125,3.33182,3.34018,5250000.0
2008-09-01 19:55:00,3.32961,3.33985,3.32961,3.33419,4880000.0
2008-09-01 19:56:00,3.34149,3.34525,3.33354,3.33354,5630000.0
2008-09-01 19:57:00,3.33742,3.34116,3.33016,3.34116,7880000.0
2008-09-01 19:58:00,3.34026,3.34367,3.33779,3.33785,7130000.0
2008-09-01 19:59:00,3.3387,3.33903,3.3291,3.33903,7130000.0
2008-09-01 20:00:00,3.33535,3.34927,3.33501,3.34326,14630000.0
2008-09-01 20:01:00,3.33652,3.34061,3.33482,3.33962,4890000.0
2008-09-01 20:03:00,3.3387,3.33908,3.33397,3.33607,7500000.0
2008-09-01 20:07:00,3.32873,3.34129,3.32826,3.33346,13500000.0
2008-09-01 20:15:00,3.34179,3.34332,3.33422,3.34067,5250000.0
2008-09-01 20:22:00,3.33762,3.33802,3.32755,3.32755,5260000.0
2008-09-01 20:30:00,3.34196,3.34213,3.33834,3.33834,9390000.0
2008-09-01 20:32:00,3.33211,3.34567,3.33211,3.3368,8630000.0
2008-09-01 20:45:00,3.3385,3.344,3.33245,3.33999,6000000.0
2008-09-01 20:46:00,3.33528,3.34027,3.33481,3.33481,5250000.0
2008-09-01 21:00:00,3.33152,3.34115,3.33152,3.34015,4500000.0
2008-09-01 21:01:00,3.33896,3.34103,3.33062,3.34057,7510000.0
2008-09-01 21:04:00,3.33212,3.34152,3.33122,3.34152,8250000.0
2008-09-01 21:07:00,3.34099,3.34099,3.33067,3.3392,3750000.0
2008-09-01 21:15:00,3.34298,3.34298,3.34054,3.34243,6010000.0
2008-09-01 21:30:00,3.34069,3.34212,3.33182,3.33182,2650000.0
2008-09-01 21:36:00,3.34017,3.34339,3.33249,3.34114,7880000.0
2008-09-01 21:38:00,3.33212,3.34152,3.33122,3.33992,7880000.0
2008-09-01 21:40:00,3.33192,3.34132,3.33102,3.34132,8250000.0
2008-09-01 21:45:00,3.33325,3.34651,3.33325,3.34015,7510000.0
2008-09-01 21:58:00,3.33201,3.34444,3.33201,3.3413,8250000.0
2008-09-01 22:00:00,3.33872,3.33872,3.33872,3.33872,380000.0
2008-09-01 22:01:00,3.33671,3.33996,3.32934,3.33588,5260000.0
2008-09-01 22:07:00,3.33353,3.34596,3.33353,3.34061,8250000.0
2008-09-01 22:10:00,3.32952,3.33847,3.32509,3.33614,8250000.0
2008-09-01 22:14:00,3.33707,3.34303,3.33561,3.33961,11250000.0
2008-09-01 22:15:00,3.34091,3.34091,3.33452,3.33452,1500000.0
2008-09-01 22:26:00,3.33297,3.34597,3.33297,3.33972,7880000.0
2008-09-01 22:30:00,3.33333,3.34327,3.33333,3.34056,7880000.0
2008-09-01 22:45:00,3.34,3.34115,3.33736,3.33856,5250000.0
2008-09-01 22:46:00,3.34117,3.34182,3.33562,3.34182,4500000.0
2008-09-01 22:47:00,3.33092,3.33092,3.33092,3.33092,750000.0
2008-09-01 22:51:00,3.33961,3.34152,3.33122,3.34152,8250000.0
2008-09-01 22:53:00,3.33242,3.34182,3.33152,3.34182,8250000.0
2008-09-01 22:55:00,3.34043,3.34043,3.3297,3.33462,3750000.0
2008-09-01 23:00:00,3.33953,3.34301,3.33953,3.34233,3000000.0
2008-09-01 23:01:00,3.34011,3.34011,3.33424,3.3366,5270000.0
2008-09-01 23:02:00,3.34182,3.34182,3.33242,3.33653,6390000.0
2008-09-01 23:03:00,3.33939,3.34092,3.33271,3.34076,6010000.0
2008-09-01 23:04:00,3.33466,3.33466,3.33466,3.33466,750000.0
2008-09-01 23:05:00,3.33574,3.34199,3.3343,3.33593,4890000.0
2008-09-01 23:06:00,3.33927,3.34023,3.33067,3.33224,2260000.0
2008-09-01 23:08:00,3.33991,3.34182,3.33152,3.34182,8250000.0
2008-09-01 23:10:00,3.33142,3.34082,3.33052,3.34082,7880000.0
2008-09-01 23:12:00,3.33935,3.3418,3.33153,3.34116,8250000.0
2008-09-01 23:14:00,3.33594,3.34125,3.33162,3.33883,10920000.0
2008-09-01 23:15:00,3.34041,3.34041,3.33745,3.33745,1500000.0
2008-09-01 23:16:00,3.33162,3.33568,3.33162,3.33568,1130000.0
2008-09-01 23:17:00,3.34014,3.34014,3.33142,3.33142,760000.0
2008-09-01 23:18:00,3.34125,3.34125,3.34125,3.34125,750000.0
2008-09-01 23:19:00,3.34082,3.34082,3.34082,3.34082,750000.0
2008-09-01 23:21:00,3.33386,3.34605,3.33386,3.34203,8250000.0
2008-09-01 23:23:00,3.33298,3.34635,3.33298,3.34158,8250000.0
2008-09-01 23:25:00,3.33939,3.34181,3.33146,3.34107,7880000.0
2008-09-01 23:27:00,3.33234,3.34507,3.33234,3.3409,7880000.0
2008-09-01 23:30:00,3.34271,3.34271,3.33263,3.33263,1500000.0
2008-09-01 23:31:00,3.33262,3.34547,3.33262,3.34014,7880000.0
2008-09-01 23:33:00,3.33315,3.34528,3.33315,3.34127,8250000.0
2008-09-01 23:35:00,3.34102,3.34102,3.33727,3.33727,1500000.0
2008-09-01 23:36:00,3.33142,3.33142,3.33142,3.33142,750000.0
2008-09-01 23:37:00,3.34102,3.34102,3.34102,3.34102,1500000.0
2008-09-01 23:38:00,3.34082,3.34082,3.34014,3.34014,1500000.0
2008-09-01 23:39:00,3.33168,3.34393,3.33168,3.34068,4880000.0
2008-09-01 23:40:00,3.33242,3.34182,3.33152,3.34182,7510000.0
2008-09-01 23:42:00,3.33415,3.34412,3.33373,3.34217,8250000.0
2008-09-01 23:45:00,3.33402,3.34213,3.33402,3.34213,1500000.0
2008-09-01 23:46:00,3.33661,3.33852,3.32822,3.33852,8250000.0
2008-09-01 23:57:00,3.33142,3.34082,3.33052,3.33922,7880000.0
2008-09-02 00:00:00,3.33302,3.34242,3.33212,3.34082,7140000.0
2008-09-02 00:02:00,3.33162,3.34102,3.33072,3.34102,7510000.0
2008-09-02 00:04:00,3.32978,3.3394,3.32919,3.3394,2260000.0
2008-09-02 00:05:00,3.33142,3.34082,3.33052,3.34082,8250000.0
2008-09-02 00:07:00,3.33333,3.34488,3.33333,3.34043,7880000.0
2008-09-02 00:09:00,3.33361,3.34635,3.33361,3.34184,7510000.0
2008-09-02 00:11:00,3.34126,3.34126,3.34126,3.34126,750000.0
2008-09-02 00:12:00,3.33003,3.33142,3.33003,3.33142,1500000.0
2008-09-02 00:13:00,3.33023,3.33023,3.33023,3.33023,750000.0
2008-09-02 00:14:00,3.33142,3.34131,3.33142,3.33639,12770000.0
2008-09-02 00:15:00,3.3377,3.34325,3.33666,3.34047,4510000.0
2008-09-02 00:16:00,3.33701,3.34026,3.32972,3.33607,6750000.0
2008-09-02 00:22:00,3.33072,3.33072,3.33072,3.33072,750000.0
2008-09-02 00:23:00,3.33891,3.33891,3.33891,3.33891,380000.0
2008-09-02 00:24:00,3.33228,3.34556,3.33228,3.34236,7880000.0
2008-09-02 00:26:00,3.34151,3.34151,3.34151,3.34151,750000.0
2008-09-02 00:27:00,3.33548,3.33548,3.33548,3.33548,380000.0
2008-09-02 00:28:00,3.34126,3.34126,3.34126,3.34126,380000.0
2008-09-02 00:29:00,3.33722,3.34131,3.33142,3.33639,12410000.0
2008-09-02 00:30:00,3.34124,3.34124,3.33137,3.33137,3000000.0
2008-09-02 00:33:00,3.33798,3.33873,3.3279,3.33021,7140000.0
2008-09-02 00:35:00,3.337,3.3419,3.337,3.34146,4500000.0
2008-09-02 00:39:00,3.34126,3.34126,3.34126,3.34126,380000.0
2008-09-02 00:40:00,3.33142,3.34082,3.33052,3.34082,7510000.0
2008-09-02 00:41:00,3.33162,3.34151,3.33072,3.33659,11630000.0
2008-09-02 00:42:00,3.33891,3.33891,3.33548,3.33548,1500000.0
2008-09-02 00:44:00,3.33875,3.34095,3.33132,3.33871,12000000.0
2008-09-02 00:45:00,3.34352,3.34352,3.33844,3.33844,1500000.0
2008-09-02 00:46:00,3.34098,3.34098,3.34098,3.34098,1500000.0
2008-09-02 00:47:00,3.33992,3.34042,3.33142,3.34042,4500000.0
2008-09-02 00:48:00,3.33737,3.3411,3.33174,3.33832,8630000.0
2008-09-02 00:49:00,3.34263,3.34263,3.33241,3.33241,5250000.0
2008-09-02 00:51:00,3.3311,3.33903,3.32667,3.33799,7510000.0
2008-09-02 00:53:00,3.33142,3.34082,3.33052,3.33922,7140000.0
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 02:45:00,3.33402,3.34342,3.33312,3.34342,8250000.0
2008-09-02 02:54:00,3.33978,3.34293,3.33674,3.34112,5250000.0
2008-09-02 02:55:00,3.34046,3.34185,3.33455,3.33868,6000000.0
2008-09-02 02:56:00,3.34147,3.34147,3.34147,3.34147,750000.0
2008-09-02 02:57:00,3.33175,3.33953,3.33175,3.33548,3000000.0
2008-09-02 02:58:00,3.33919,3.33919,3.33919,3.33919,750000.0
2008-09-02 02:59:00,3.33973,3.3415,3.33482,3.3398,8260000.0
2008-09-02 03:00:00,3.33938,3.34503,3.33938,3.33964,4500000.0
2008-09-02 03:04:00,3.33262,3.34202,3.33172,3.34042,7510000.0
2008-09-02 03:06:00,3.33961,3.34152,3.33122,3.34152,7880000.0
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 03:45:00,3.33432,3.34372,3.33342,3.34372,7880000.0
2008-09-02 03:47:00,3.33284,3.34237,3.3306,3.34042,7880000.0
2008-09-02 03:49:00,3.33861,3.34052,3.33022,3.34052,8250000.0
2008-09-02 04:00:00,3.33272,3.34212,3.33182,3.34212,7880000.0
2008-09-02 04:15:00,3.33797,3.33797,3.33232,3.33232,1130000.0
2008-09-02 04:20:00,3.33983,3.3413,3.33608,3.33895,4130000.0
2008-09-02 04:21:00,3.33726,3.3402,3.33648,3.3402,3380000.0
2008-09-02 04:22:00,3.33398,3.34577,3.33398,3.34107,9750000.0
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 05:15:00,3.34051,3.34242,3.33212,3.34242,7880000.0
2008-09-02 05:26:00,3.34104,3.34178,3.33653,3.33767,6750000.0
2008-09-02 05:27:00,3.33623,3.34173,3.33212,3.34148,13130000.0
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 07:00:00,3.34232,3.34232,3.33318,3.34189,2260000.0
2008-09-02 07:01:00,3.34163,3.34316,3.33352,3.33784,7880000.0
2008-09-02 07:02:00,3.34279,3.34279,3.33554,3.33793,2250000.0
2008-09-02 07:03:00,3.33251,3.34224,3.3311,3.34224,6000000.0
2008-09-02 07:04:00,3.33901,3.34537,3.33901,3.34401,3000000.0
2008-09-02 07:05:00,3.34136,3.34323,3.33755,3.34323,4500000.0
2008-09-02 07:06:00,3.33758,3.34169,3.33088,3.34144,4880000.0
2008-09-02 07:07:00,3.33875,3.34304,3.33875,3.342,4130000.0
2008-09-02 07:08:00,3.33821,3.33943,3.33821,3.33943,1500000.0
2008-09-02 07:09:00,3.34086,3.34351,3.33661,3.34214,7140000.0
2008-09-02 07:10:00,3.34246,3.34282,3.33793,3.34196,4500000.0
2008-09-02 07:11:00,3.33736,3.34453,3.3348,3.34229,6390000.0
2008-09-02 07:12:00,3.34285,3.34285,3.33767,3.34165,2630000.0
2008-09-02 07:13:00,3.34184,3.3431,3.33711,3.34111,7500000.0
2008-09-02 07:14:00,3.33917,3.33917,3.33917,3.33917,750000.0
2008-09-02 07:15:00,3.34342,3.34342,3.3382,3.34198,4880000.0
2008-09-02 07:16:00,3.34386,3.34386,3.33486,3.33486,2260000.0
2008-09-02 07:17:00,3.34324,3.3433,3.33527,3.34204,3380000.0
2008-09-02 07:18:00,3.34042,3.34042,3.33347,3.33347,1500000.0
2008-09-02 07:19:00,3.33676,3.34244,3.33676,3.33777,4500000.0
2008-09-02 07:20:00,3.34204,3.34559,3.33492,3.34383,6000000.0
2008-09-02 07:21:00,3.33618,3.34201,3.33618,3.34086,3010000.0
2008-09-02 07:22:00,3.34142,3.34142,3.3362,3.33737,6380000.0
2008-09-02 07:23:00,3.33581,3.34231,3.33098,3.33828,9760000.0
2008-09-02 07:24:00,3.34249,3.34249,3.33798,3.34071,3010000.0
2008-09-02 07:25:00,3.34152,3.34264,3.33909,3.34081,4880000.0
2008-09-02 07:26:00,3.33374,3.34434,3.33353,3.3388,8250000.0
2008-09-02 07:27:00,3.33702,3.33702,3.33674,3.33674,1500000.0
2008-09-02 07:28:00,3.34248,3.34248,3.3374,3.34175,5630000.0
2008-09-02 07:29:00,3.3364,3.34194,3.33485,3.34194,8250000.0
2008-09-02 07:30:00,3.34331,3.34331,3.33519,3.343,3000000.0
2008-09-02 07:31:00,3.34092,3.34754,3.33486,3.34292,9380000.0
2008-09-02 07:32:00,3.33463,3.34487,3.33463,3.33907,3380000.0
2008-09-02 07:33:00,3.34084,3.34292,3.34067,3.34292,3000000.0
2008-09-02 07:34:00,3.33295,3.34241,3.33107,3.34241,6760000.0
2008-09-02 07:35:00,3.34071,3.34118,3.32909,3.33657,7880000.0
2008-09-02 07:36:00,3.34132,3.34388,3.33841,3.34222,8250000.0
2008-09-02 07:37:00,3.34186,3.34297,3.33363,3.3416,4130000.0
2008-09-02 07:38:00,3.34242,3.34331,3.33772,3.34331,3380000.0
2008-09-02 07:39:00,3.33447,3.34151,3.33447,3.33764,4130000.0
2008-09-02 07:40:00,3.34325,3.34325,3.33773,3.33793,4130000.0
2008-09-02 07:41:00,3.33332,3.34321,3.33332,3.33829,7880000.0
2008-09-02 07:42:00,3.33564,3.33763,3.3322,3.33281,4880000.0
2008-09-02 07:43:00,3.33224,3.34133,3.33117,3.34133,3750000.0
2008-09-02 07:44:00,3.3441,3.34494,3.33443,3.33536,5630000.0
2008-09-02 07:45:00,3.33318,3.34401,3.33318,3.33968,7510000.0
2008-09-02 07:46:00,3.34356,3.34482,3.33503,3.33932,4500000.0
2008-09-02 07:47:00,3.34174,3.34248,3.33709,3.34218,5630000.0
2008-09-02 07:48:00,3.3425,3.34378,3.33898,3.3427,4130000.0
2008-09-02 07:49:00,3.34253,3.34304,3.32969,3.33803,6380000.0
2008-09-02 07:50:00,3.33553,3.34045,3.33553,3.34045,4510000.0
2008-09-02 07:51:00,3.34055,3.3427,3.3328,3.34197,7500000.0
2008-09-02 07:52:00,3.34337,3.34402,3.33869,3.3429,5250000.0
2008-09-02 07:53:00,3.34202,3.34202,3.32927,3.33388,6750000.0
2008-09-02 07:54:00,3.33797,3.34447,3.33739,3.34391,5630000.0
2008-09-02 07:55:00,3.34215,3.34215,3.3332,3.34039,3380000.0
2008-09-02 07:56:00,3.34198,3.34342,3.33561,3.33973,3750000.0
2008-09-02 07:57:00,3.34218,3.34433,3.33435,3.34433,6000000.0
2008-09-02 07:58:00,3.3452,3.3452,3.33598,3.34467,4500000.0
2008-09-02 07:59:00,3.33566,3.34818,3.33566,3.34261,10510000.0
2008-09-02 08:00:00,3.34234,3.34684,3.33837,3.33837,5630000.0
2008-09-02 08:01:00,3.34405,3.34585,3.34284,3.34284,7130000.0
2008-09-02 08:02:00,3.34061,3.34441,3.33384,3.3396,7880000.0
2008-09-02 08:03:00,3.33383,3.34508,3.33383,3.34452,5250000.0
2008-09-02 08:04:00,3.34102,3.34586,3.33664,3.34554,5630000.0
2008-09-02 08:05:00,3.34546,3.34647,3.33611,3.33661,7130000.0
2008-09-02 08:06:00,3.34335,3.34693,3.33631,3.34485,9750000.0
2008-09-02 08:07:00,3.34461,3.34908,3.33877,3.34227,5250000.0
2008-09-02 08:08:00,3.34258,3.34947,3.33879,3.34525,12010000.0
2008-09-02 08:09:00,3.34465,3.34732,3.34137,3.34137,2250000.0
2008-09-02 08:10:00,3.34369,3.34543,3.33927,3.34098,7880000.0
2008-09-02 08:11:00,3.33776,3.34477,3.33649,3.34375,4510000.0
2008-09-02 08:12:00,3.33946,3.34406,3.3342,3.3389,6770000.0
2008-09-02 08:13:00,3.34225,3.34225,3.34028,3.34028,1500000.0
2008-09-02 08:14:00,3.34579,3.34618,3.34039,3.34039,5260000.0
2008-09-02 08:15:00,3.34529,3.34529,3.33537,3.33537,3750000.0
2008-09-02 08:16:00,3.34364,3.34461,3.3347,3.34379,5250000.0
2008-09-02 08:17:00,3.3349,3.34516,3.33411,3.34516,7130000.0
2008-09-02 08:18:00,3.34568,3.34568,3.34398,3.34506,3380000.0
2008-09-02 08:19:00,3.33877,3.34088,3.33877,3.34088,1500000.0
2008-09-02 08:20:00,3.33516,3.34726,3.33516,3.34002,6760000.0
2008-09-02 08:21:00,3.34237,3.34483,3.34006,3.34482,6000000.0
2008-09-02 08:22:00,3.33309,3.34422,3.33309,3.34422,3750000.0
2008-09-02 08:23:00,3.34631,3.34748,3.33579,3.33579,4880000.0
2008-09-02 08:24:00,3.33688,3.34614,3.33688,3.33887,7880000.0
2008-09-02 08:25:00,3.33864,3.35191,3.33864,3.34951,6380000.0
2008-09-02 08:26:00,3.3428,3.34748,3.33853,3.34142,7500000.0
2008-09-02 08:27:00,3.3428,3.34916,3.34079,3.34758,7500000.0
2008-09-02 08:28:00,3.34429,3.34913,3.33931,3.34913,7880000.0
2008-09-02 08:29:00,3.34609,3.34943,3.34153,3.34836,6760000.0
2008-09-02 08:30:00,3.34515,3.35076,3.33953,3.34987,6770000.0
2008-09-02 08:31:00,3.34646,3.34646,3.34086,3.34514,3380000.0
2008-09-02 08:32:00,3.34726,3.34726,3.34122,3.34122,5250000.0
2008-09-02 08:33:00,3.34677,3.34799,3.33897,3.3447,6000000.0
2008-09-02 08:34:00,3.34739,3.34807,3.34133,3.34807,6380000.0
2008-09-02 08:35:00,3.34723,3.34909,3.33843,3.34887,7130000.0
2008-09-02 08:36:00,3.34959,3.34959,3.34144,3.34863,7130000.0
2008-09-02 08:37:00,3.34796,3.35207,3.34707,3.35207,4500000.0
2008-09-02 08:38:00,3.35045,3.35287,3.34183,3.35287,6010000.0
2008-09-02 08:39:00,3.34469,3.35205,3.34183,3.35205,5630000.0
2008-09-02 08:40:00,3.35099,3.35275,3.34199,3.35142,6380000.0
2008-09-02 08:41:00,3.35095,3.35211,3.34829,3.34829,5260000.0
2008-09-02 08:42:00,3.35063,3.35568,3.34363,3.34906,5260000.0
2008-09-02 08:43:00,3.34825,3.35278,3.34709,3.35147,5260000.0
2008-09-02 08:44:00,3.34958,3.352,3.34226,3.35091,6000000.0
2008-09-02 08:45:00,3.34604,3.35393,3.34604,3.35291,7130000.0
2008-09-02 08:46:00,3.35028,3.3556,3.34439,3.3531,7130000.0
2008-09-02 08:47:00,3.34251,3.35441,3.34133,3.35085,7130000.0
2008-09-02 08:48:00,3.35427,3.35645,3.34463,3.35579,6010000.0
2008-09-02 08:49:00,3.35472,3.3552,3.34823,3.34823,6390000.0
2008-09-02 08:50:00,3.35228,3.35406,3.35158,3.35158,5250000.0
2008-09-02 08:51:00,3.35712,3.35712,3.34626,3.34626,5250000.0
2008-09-02 08:52:00,3.35382,3.35658,3.34969,3.35551,5250000.0
2008-09-02 08:53:00,3.35344,3.35586,3.34804,3.35512,6760000.0
2008-09-02 08:54:00,3.34966,3.3554,3.34326,3.35506,6010000.0
2008-09-02 08:55:00,3.35716,3.3588,3.35325,3.35586,4890000.0
2008-09-02 08:56:00,3.3541,3.35652,3.35231,3.35231,5630000.0
2008-09-02 08:57:00,3.34912,3.35572,3.3466,3.35062,5250000.0
2008-09-02 08:58:00,3.35585,3.35615,3.35273,3.35567,6750000.0
2008-09-02 08:59:00,3.34721,3.3564,3.34477,3.35577,7130000.0
2008-09-02 09:00:00,3.35767,3.35767,3.35106,3.35424,7130000.0
2008-09-02 09:01:00,3.3525,3.35522,3.34683,3.35191,8260000.0
2008-09-02 09:02:00,3.35631,3.35631,3.34605,3.35121,7500000.0
2008-09-02 09:03:00,3.35526,3.35526,3.34921,3.35387,5250000.0
2008-09-02 09:04:00,3.35742,3.35742,3.34774,3.35152,7510000.0
2008-09-02 09:05:00,3.35484,3.35502,3.34451,3.35448,7500000.0
2008-09-02 09:06:00,3.34665,3.35581,3.34603,3.3555,6760000.0
2008-09-02 09:07:00,3.34999,3.35572,3.34519,3.35572,5630000.0
2008-09-02 09:08:00,3.34567,3.35655,3.34567,3.35606,5630000.0
2008-09-02 09:09:00,3.35593,3.35727,3.34712,3.34712,5260000.0
2008-09-02 09:10:00,3.3551,3.3551,3.3445,3.34936,8250000.0
2008-09-02 09:11:00,3.35366,3.35535,3.34717,3.34757,4880000.0
2008-09-02 09:12:00,3.34926,3.3556,3.34926,3.35224,4510000.0
2008-09-02 09:13:00,3.35221,3.35406,3.34323,3.34871,7130000.0
2008-09-02 09:14:00,3.35437,3.35549,3.35029,3.35549,5250000.0
2008-09-02 09:15:00,3.35616,3.35616,3.34508,3.34937,3750000.0
2008-09-02 09:16:00,3.3534,3.35687,3.35047,3.35473,8250000.0
2008-09-02 09:17:00,3.35288,3.35369,3.34371,3.34902,5630000.0
2008-09-02 09:18:00,3.35189,3.35649,3.35189,3.35379,5630000.0
2008-09-02 09:19:00,3.35375,3.35863,3.34793,3.35067,6760000.0
2008-09-02 09:20:00,3.35395,3.35395,3.34478,3.34916,7880000.0
2008-09-02 09:21:00,3.35572,3.35803,3.34607,3.34762,7500000.0
2008-09-02 09:22:00,3.35619,3.35619,3.35035,3.35096,6010000.0
2008-09-02 09:23:00,3.35194,3.35677,3.34497,3.35662,7140000.0
2008-09-02 09:24:00,3.34605,3.35567,3.34605,3.35567,6000000.0
2008-09-02 09:25:00,3.35093,3.35713,3.35093,3.35548,5250000.0
2008-09-02 09:26:00,3.35406,3.35503,3.35377,3.35497,4880000.0
2008-09-02 09:27:00,3.3559,3.3559,3.3437,3.35479,7130000.0
2008-09-02 09:28:00,3.3566,3.3566,3.34891,3.35535,8250000.0
2008-09-02 09:29:00,3.35358,3.35649,3.35015,3.35185,4510000.0
2008-09-02 09:30:00,3.35551,3.35551,3.34368,3.35489,5630000.0
2008-09-02 09:31:00,3.35317,3.35609,3.35008,3.35194,5250000.0
2008-09-02 09:32:00,3.35694,3.35694,3.34712,3.35547,4880000.0
2008-09-02 09:33:00,3.35687,3.35687,3.35387,3.35387,5250000.0
2008-09-02 09:34:00,3.35511,3.35665,3.3517,3.35518,5250000.0
2008-09-02 09:35:00,3.35541,3.35577,3.35047,3.35577,4510000.0
2008-09-02 09:36:00,3.35038,3.35578,3.35013,3.35578,4880000.0
2008-09-02 09:37:00,3.35403,3.35445,3.34347,3.35187,7130000.0
2008-09-02 09:38:00,3.35046,3.35492,3.35046,3.35293,4140000.0
2008-09-02 09:39:00,3.35332,3.35635,3.35002,3.35623,5630000.0
2008-09-02 09:40:00,3.34859,3.35594,3.34638,3.35218,5630000.0
2008-09-02 09:41:00,3.34963,3.35354,3.34685,3.35264,6000000.0
2008-09-02 09:42:00,3.34986,3.35637,3.34287,3.34618,19530000.0
2008-09-02 09:43:00,3.35359,3.35688,3.34548,3.35272,7130000.0
2008-09-02 09:44:00,3.35141,3.35373,3.34722,3.35344,8630000.0
2008-09-02 09:45:00,3.344,3.35345,3.344,3.35073,5630000.0
2008-09-02 09:46:00,3.35092,3.35413,3.34376,3.34862,7880000.0
2008-09-02 09:47:00,3.34841,3.35207,3.34465,3.34978,7510000.0
2008-09-02 09:48:00,3.34707,3.35398,3.34684,3.34684,6750000.0
2008-09-02 09:49:00,3.35497,3.35756,3.3514,3.3514,6750000.0
2008-09-02 09:50:00,3.35187,3.35689,3.34948,3.35689,4510000.0
2008-09-02 09:51:00,3.3568,3.3568,3.35265,3.35565,7510000.0
2008-09-02 09:52:00,3.35613,3.35726,3.34672,3.3511,5630000.0
2008-09-02 09:53:00,3.34927,3.35435,3.34483,3.34483,5250000.0
2008-09-02 09:54:00,3.35336,3.35487,3.34298,3.35487,8630000.0
2008-09-02 09:55:00,3.35554,3.35573,3.34598,3.35428,7140000.0
2008-09-02 09:56:00,3.35491,3.35575,3.34985,3.3555,9000000.0
2008-09-02 09:57:00,3.35331,3.35541,3.34763,3.35182,7880000.0
2008-09-02 09:58:00,3.35067,3.3547,3.34477,3.35405,7500000.0
2008-09-02 09:59:00,3.35469,3.35587,3.34882,3.35587,7130000.0
2008-09-02 10:00:00,3.35576,3.35599,3.35269,3.3553,5260000.0
2008-09-02 10:01:00,3.35534,3.35703,3.34708,3.35662,4880000.0
2008-09-02 10:02:00,3.35194,3.3545,3.34635,3.3505,6000000.0
2008-09-02 10:03:00,3.35286,3.35588,3.34624,3.35364,7130000.0
2008-09-02 10:04:00,3.35375,3.35605,3.34796,3.34796,4880000.0
2008-09-02 10:05:00,3.35705,3.35758,3.3472,3.35671,6750000.0
2008-09-02 10:06:00,3.35145,3.35964,3.34705,3.35964,7500000.0
2008-09-02 10:07:00,3.35827,3.35862,3.34917,3.34917,4510000.0
2008-09-02 10:08:00,3.35266,3.359,3.34819,3.3549,4510000.0
2008-09-02 10:09:00,3.34704,3.35789,3.34653,3.34653,6380000.0
2008-09-02 10:10:00,3.35676,3.35827,3.35582,3.35718,5250000.0
2008-09-02 10:11:00,3.35538,3.35577,3.34502,3.35149,8250000.0
2008-09-02 10:12:00,3.35012,3.35613,3.34723,3.35144,5260000.0
2008-09-02 10:13:00,3.35329,3.35554,3.34539,3.35443,6020000.0
2008-09-02 10:14:00,3.35492,3.35645,3.34995,3.35203,9750000.0
2008-09-02 10:15:00,3.35355,3.35809,3.35215,3.35215,6000000.0
2008-09-02 10:16:00,3.3532,3.35673,3.351,3.35673,6000000.0
2008-09-02 10:17:00,3.35536,3.35846,3.35029,3.35394,7140000.0
2008-09-02 10:18:00,3.35794,3.35794,3.34913,3.35605,6380000.0
2008-09-02 10:19:00,3.35651,3.35781,3.34872,3.34872,6000000.0
2008-09-02 10:20:00,3.35554,3.35864,3.35283,3.3564,8250000.0
2008-09-02 10:21:00,3.35704,3.35714,3.35283,3.35527,4510000.0
2008-09-02 10:22:00,3.35643,3.35829,3.35185,3.35802,7880000.0
2008-09-02 10:23:00,3.35295,3.35731,3.35295,3.35606,6750000.0
2008-09-02 10:24:00,3.3562,3.35731,3.34958,3.34958,7880000.0
2008-09-02 10:25:00,3.35077,3.35588,3.35077,3.35561,6750000.0
2008-09-02 10:26:00,3.35505,3.35657,3.34906,3.35059,5260000.0
2008-09-02 10:27:00,3.35559,3.35584,3.3526,3.3553,4880000.0
2008-09-02 10:28:00,3.35618,3.35658,3.35153,3.35161,6000000.0
2008-09-02 10:29:00,3.34983,3.35654,3.34627,3.3555,7140000.0
2008-09-02 10:30:00,3.35449,3.35521,3.34916,3.34951,5250000.0
2008-09-02 10:31:00,3.35684,3.35744,3.35107,3.3546,6010000.0
2008-09-02 10:32:00,3.34797,3.35542,3.34503,3.34759,6750000.0
2008-09-02 10:33:00,3.35107,3.35475,3.34934,3.35085,4130000.0
2008-09-02 10:34:00,3.35366,3.35366,3.34545,3.35138,5630000.0
2008-09-02 10:35:00,3.35088,3.35626,3.34703,3.35138,8250000.0
2008-09-02 10:36:00,3.35163,3.35655,3.34954,3.35036,4880000.0
2008-09-02 10:37:00,3.35477,3.35601,3.35038,3.35038,6010000.0
2008-09-02 10:38:00,3.35192,3.35561,3.34599,3.35019,7880000.0
2008-09-02 10:39:00,3.35483,3.35563,3.3453,3.35293,4510000.0
2008-09-02 10:40:00,3.34832,3.35496,3.34429,3.35147,12020000.0
2008-09-02 10:41:00,3.35168,3.35537,3.34682,3.35112,7500000.0
2008-09-02 10:42:00,3.3504,3.35567,3.34855,3.34855,5630000.0
2008-09-02 10:43:00,3.34403,3.35438,3.34403,3.34927,4140000.0
2008-09-02 10:44:00,3.35048,3.35443,3.34958,3.35401,4510000.0
2008-09-02 10:45:00,3.35369,3.35429,3.34364,3.34935,6380000.0
2008-09-02 10:46:00,3.35325,3.35325,3.34942,3.3531,4880000.0
2008-09-02 10:47:00,3.35233,3.35372,3.34884,3.35343,5630000.0
2008-09-02 10:48:00,3.34483,3.35812,3.34483,3.35525,7890000.0
2008-09-02 10:49:00,3.34911,3.35405,3.34507,3.35321,7130000.0
2008-09-02 10:50:00,3.35166,3.3534,3.34186,3.35227,6750000.0
2008-09-02 10:51:00,3.34991,3.3544,3.34982,3.35334,6390000.0
2008-09-02 10:52:00,3.35098,3.35398,3.34891,3.35192,6000000.0
2008-09-02 10:53:00,3.34692,3.35233,3.34007,3.35233,11630000.0
2008-09-02 10:54:00,3.35092,3.35263,3.34683,3.35079,7130000.0
2008-09-02 10:55:00,3.34918,3.3525,3.3445,3.34958,7880000.0
2008-09-02 10:56:00,3.35128,3.3527,3.34306,3.3527,6000000.0
2008-09-02 10:57:00,3.3512,3.3518,3.34628,3.35126,6750000.0
2008-09-02 10:58:00,3.34878,3.35439,3.34233,3.35093,15760000.0
2008-09-02 10:59:00,3.34319,3.35352,3.34108,3.35249,12010000.0
2008-09-02 11:00:00,3.35164,3.35212,3.34096,3.35117,11260000.0
2008-09-02 11:01:00,3.35168,3.35222,3.3476,3.3476,7510000.0
2008-09-02 11:02:00,3.3511,3.3541,3.34286,3.35295,6000000.0
2008-09-02 11:03:00,3.34697,3.35271,3.34697,3.34821,6760000.0
2008-09-02 11:04:00,3.35273,3.35273,3.34585,3.34885,6390000.0
2008-09-02 11:05:00,3.3522,3.35501,3.34598,3.34897,8630000.0
2008-09-02 11:06:00,3.35332,3.35332,3.34851,3.35253,6750000.0
2008-09-02 11:07:00,3.35241,3.35288,3.34684,3.35182,7500000.0
2008-09-02 11:08:00,3.35302,3.3538,3.3446,3.35294,6010000.0
2008-09-02 11:09:00,3.34874,3.35457,3.3443,3.35405,4880000.0
2008-09-02 11:10:00,3.34983,3.35519,3.3444,3.35181,6750000.0
2008-09-02 11:11:00,3.35205,3.35481,3.34974,3.35435,4510000.0
2008-09-02 11:12:00,3.35252,3.35496,3.35097,3.35097,7510000.0
2008-09-02 11:13:00,3.35372,3.35419,3.34473,3.35134,7130000.0
2008-09-02 11:14:00,3.35175,3.35805,3.344,3.3552,11640000.0
2008-09-02 11:15:00,3.3512,3.35588,3.35069,3.35379,7130000.0
2008-09-02 11:16:00,3.34386,3.3537,3.34386,3.35033,8250000.0
2008-09-02 11:17:00,3.35116,3.35466,3.34586,3.35052,6760000.0
2008-09-02 11:18:00,3.35303,3.35441,3.34392,3.35291,4880000.0
2008-09-02 11:19:00,3.35389,3.35458,3.34507,3.35376,5260000.0
2008-09-02 11:20:00,3.35485,3.35599,3.3464,3.34706,6000000.0
2008-09-02 11:21:00,3.35282,3.35454,3.35064,3.35352,5250000.0
2008-09-02 11:22:00,3.34915,3.35157,3.34491,3.34491,7500000.0
2008-09-02 11:23:00,3.35188,3.35674,3.34519,3.3566,6750000.0
2008-09-02 11:24:00,3.35683,3.35707,3.34571,3.35491,7880000.0
2008-09-02 11:25:00,3.35448,3.35756,3.3509,3.3544,9750000.0
2008-09-02 11:26:00,3.35198,3.35729,3.35198,3.35664,4880000.0
2008-09-02 11:27:00,3.35087,3.35595,3.34455,3.35368,7140000.0
2008-09-02 11:28:00,3.35716,3.35726,3.3514,3.35726,4880000.0
2008-09-02 11:29:00,3.34951,3.35849,3.34951,3.35788,12000000.0
2008-09-02 11:30:00,3.35937,3.35937,3.35311,3.35859,7130000.0
2008-09-02 11:31:00,3.35578,3.35927,3.35077,3.35077,4880000.0
2008-09-02 11:32:00,3.35611,3.36062,3.3487,3.35425,19150000.0
2008-09-02 11:33:00,3.35799,3.35937,3.35392,3.35878,6380000.0
2008-09-02 11:34:00,3.35471,3.36037,3.35008,3.35008,8250000.0
2008-09-02 11:35:00,3.35628,3.36008,3.34953,3.35261,19530000.0
2008-09-02 11:36:00,3.359,3.36,3.3484,3.35803,6750000.0
2008-09-02 11:37:00,3.35888,3.35888,3.35035,3.35304,6010000.0
2008-09-02 11:38:00,3.35873,3.35938,3.35494,3.35924,6380000.0
2008-09-02 11:39:00,3.35812,3.35947,3.34813,3.35947,7500000.0
2008-09-02 11:40:00,3.352,3.35906,3.35,3.35789,6020000.0
2008-09-02 11:41:00,3.35764,3.3589,3.3563,3.35859,5250000.0
2008-09-02 11:42:00,3.35845,3.36021,3.35811,3.35942,5630000.0
2008-09-02 11:43:00,3.36031,3.36122,3.35069,3.35069,7130000.0
2008-09-02 11:44:00,3.35776,3.35776,3.34791,3.35711,9380000.0
2008-09-02 11:45:00,3.3502,3.3594,3.34826,3.3568,6000000.0
2008-09-02 11:46:00,3.3527,3.35876,3.34883,3.3579,7880000.0
2008-09-02 11:47:00,3.35155,3.35958,3.35155,3.35958,5630000.0
2008-09-02 11:48:00,3.35767,3.35909,3.3492,3.35807,10880000.0
2008-09-02 11:49:00,3.3577,3.35896,3.3499,3.35835,7880000.0
2008-09-02 11:50:00,3.35337,3.35798,3.34751,3.3539,7130000.0
2008-09-02 11:51:00,3.35845,3.35845,3.35469,3.35844,4880000.0
2008-09-02 11:52:00,3.35914,3.35914,3.35303,3.35319,9000000.0
2008-09-02 11:53:00,3.35201,3.35702,3.34778,3.34778,7880000.0
2008-09-02 11:54:00,3.34785,3.35713,3.34741,3.35713,7510000.0
2008-09-02 11:55:00,3.35249,3.35544,3.34791,3.35353,6000000.0
2008-09-02 11:56:00,3.35821,3.3584,3.35422,3.35672,7500000.0
2008-09-02 11:57:00,3.35471,3.35953,3.35471,3.35854,12380000.0
2008-09-02 11:58:00,3.35566,3.36289,3.34983,3.34983,10510000.0
2008-09-02 11:59:00,3.35716,3.36034,3.35392,3.3592,7520000.0
2008-09-02 12:00:00,3.35393,3.35887,3.35248,3.35726,5250000.0
2008-09-02 12:01:00,3.35144,3.35754,3.3449,3.34807,7510000.0
2008-09-02 12:02:00,3.35739,3.36118,3.3509,3.35801,8250000.0
2008-09-02 12:03:00,3.35669,3.35781,3.35259,3.35572,5250000.0
2008-09-02 12:04:00,3.34672,3.35626,3.34672,3.35306,6000000.0
2008-09-02 12:05:00,3.3471,3.35726,3.3471,3.35609,5250000.0
2008-09-02 12:06:00,3.3517,3.35584,3.34809,3.35455,7880000.0
2008-09-02 12:07:00,3.35528,3.35528,3.34629,3.35455,5260000.0
2008-09-02 12:08:00,3.35309,3.35665,3.3486,3.3486,7140000.0
2008-09-02 12:09:00,3.35021,3.3554,3.34579,3.353,5630000.0
2008-09-02 12:10:00,3.3538,3.35641,3.3473,3.35413,13880000.0
2008-09-02 12:11:00,3.35465,3.3574,3.34602,3.34602,5250000.0
2008-09-02 12:12:00,3.34336,3.35127,3.34057,3.35006,6010000.0
2008-09-02 12:13:00,3.34983,3.35622,3.34983,3.35433,8250000.0
2008-09-02 12:14:00,3.35439,3.35625,3.34502,3.34502,12380000.0
2008-09-02 12:15:00,3.35462,3.35462,3.34742,3.35351,7130000.0
2008-09-02 12:16:00,3.34422,3.35512,3.34422,3.35474,6380000.0
2008-09-02 12:17:00,3.34658,3.35315,3.33911,3.35282,10510000.0
2008-09-02 12:18:00,3.35274,3.35548,3.34931,3.35275,12770000.0
2008-09-02 12:19:00,3.35214,3.35396,3.34745,3.353,5260000.0
2008-09-02 12:20:00,3.3541,3.35433,3.34719,3.35347,7880000.0
2008-09-02 12:21:00,3.35354,3.35573,3.34961,3.34961,6010000.0
2008-09-02 12:22:00,3.34891,3.35467,3.34537,3.34669,5630000.0
2008-09-02 12:23:00,3.35104,3.35507,3.34926,3.35345,4880000.0
2008-09-02 12:24:00,3.35272,3.35439,3.34656,3.35439,5630000.0
2008-09-02 12:25:00,3.35024,3.35383,3.34892,3.35383,4880000.0
2008-09-02 12:26:00,3.35404,3.35473,3.3482,3.35272,5640000.0
2008-09-02 12:27:00,3.35388,3.35461,3.3488,3.35407,5630000.0
2008-09-02 12:28:00,3.35204,3.35476,3.34974,3.35447,7130000.0
2008-09-02 12:29:00,3.34977,3.35753,3.34977,3.35388,7130000.0
2008-09-02 12:30:00,3.35508,3.35536,3.34713,3.35395,11630000.0
2008-09-02 12:31:00,3.35378,3.35573,3.34558,3.34982,6380000.0
2008-09-02 12:32:00,3.35234,3.35418,3.34784,3.34784,8250000.0
2008-09-02 12:33:00,3.35566,3.35752,3.34711,3.3538,8250000.0
2008-09-02 12:34:00,3.34482,3.35401,3.34482,3.35273,6770000.0
2008-09-02 12:35:00,3.3529,3.35663,3.34518,3.35076,6000000.0
2008-09-02 12:36:00,3.35072,3.35446,3.3447,3.35216,8250000.0
2008-09-02 12:37:00,3.35282,3.35459,3.34458,3.35396,7130000.0
2008-09-02 12:38:00,3.35376,3.35388,3.34829,3.34992,6000000.0
2008-09-02 12:39:00,3.35387,3.35466,3.34963,3.35077,6750000.0
2008-09-02 12:40:00,3.35269,3.35471,3.35066,3.35228,6750000.0
2008-09-02 12:41:00,3.35445,3.35445,3.35008,3.35274,6750000.0
2008-09-02 12:42:00,3.35072,3.35467,3.34969,3.34969,5250000.0
2008-09-02 12:43:00,3.35229,3.35465,3.34437,3.35433,9380000.0
2008-09-02 12:44:00,3.35377,3.35445,3.34484,3.34484,8630000.0
2008-09-02 12:45:00,3.35327,3.35357,3.34855,3.34882,4510000.0
2008-09-02 12:46:00,3.35112,3.35576,3.34698,3.34698,7500000.0
2008-09-02 12:47:00,3.35422,3.35501,3.34993,3.35379,7130000.0
2008-09-02 12:48:00,3.35022,3.35477,3.34629,3.35227,7880000.0
2008-09-02 12:49:00,3.34486,3.35413,3.34486,3.35413,5250000.0
2008-09-02 12:50:00,3.34998,3.35305,3.34443,3.35183,7880000.0
2008-09-02 12:51:00,3.35053,3.35429,3.34893,3.34893,6380000.0
2008-09-02 12:52:00,3.34624,3.35373,3.34624,3.35312,7880000.0
2008-09-02 12:53:00,3.35306,3.35372,3.34565,3.34903,7510000.0
2008-09-02 12:54:00,3.3499,3.35329,3.34637,3.34803,6010000.0
2008-09-02 12:55:00,3.34784,3.35258,3.3469,3.35258,6760000.0
2008-09-02 12:56:00,3.35186,3.35253,3.34339,3.34889,7130000.0
2008-09-02 12:57:00,3.35028,3.3515,3.34688,3.35119,7880000.0
2008-09-02 12:58:00,3.34977,3.35087,3.33901,3.35087,10130000.0
2008-09-02 12:59:00,3.35015,3.35113,3.33929,3.35113,12390000.0
2008-09-02 13:00:00,3.35104,3.35202,3.34608,3.35076,6380000.0
2008-09-02 13:01:00,3.35015,3.35126,3.34501,3.34924,12030000.0
2008-09-02 13:02:00,3.34686,3.34913,3.34019,3.34463,13500000.0
2008-09-02 13:03:00,3.34657,3.35217,3.3398,3.3473,7510000.0
2008-09-02 13:04:00,3.35068,3.35308,3.34036,3.35236,12760000.0
2008-09-02 13:05:00,3.35297,3.3538,3.34431,3.35195,5630000.0
2008-09-02 13:06:00,3.3517,3.35327,3.34928,3.35309,7880000.0
2008-09-02 13:07:00,3.34772,3.35332,3.34772,3.35332,6000000.0
2008-09-02 13:08:00,3.35323,3.35365,3.34422,3.35239,4880000.0
2008-09-02 13:09:00,3.35307,3.35399,3.34305,3.34783,6760000.0
2008-09-02 13:10:00,3.35489,3.35489,3.34433,3.34433,6000000.0
2008-09-02 13:11:00,3.34864,3.35435,3.34838,3.3522,5630000.0
2008-09-02 13:12:00,3.34563,3.35462,3.34555,3.35225,5250000.0
2008-09-02 13:13:00,3.35252,3.35766,3.34378,3.34889,6390000.0
2008-09-02 13:14:00,3.35303,3.35311,3.34714,3.3497,10130000.0
2008-09-02 13:15:00,3.35081,3.35493,3.34858,3.35183,6760000.0
2008-09-02 13:16:00,3.35225,3.3538,3.34897,3.34897,6380000.0
2008-09-02 13:17:00,3.35251,3.35251,3.34493,3.34877,4890000.0
2008-09-02 13:18:00,3.35183,3.35359,3.34829,3.35175,5250000.0
2008-09-02 13:19:00,3.3517,3.3528,3.34531,3.34652,6750000.0
2008-09-02 13:20:00,3.34547,3.35274,3.34168,3.34707,9380000.0
2008-09-02 13:21:00,3.35166,3.35231,3.34578,3.3493,5250000.0
2008-09-02 13:22:00,3.35128,3.35379,3.34804,3.34843,7500000.0
2008-09-02 13:23:00,3.35156,3.35412,3.34452,3.35348,4880000.0
2008-09-02 13:24:00,3.35162,3.35162,3.34194,3.34459,5640000.0
2008-09-02 13:25:00,3.35409,3.35465,3.34583,3.35329,7880000.0
2008-09-02 13:26:00,3.34406,3.35231,3.34307,3.3479,6760000.0
2008-09-02 13:27:00,3.35304,3.35352,3.34388,3.35323,6770000.0
2008-09-02 13:28:00,3.35231,3.35231,3.34633,3.3499,4880000.0
2008-09-02 13:29:00,3.34679,3.35101,3.34022,3.34591,10140000.0
2008-09-02 13:30:00,3.34883,3.35383,3.34883,3.3532,4890000.0
2008-09-02 13:31:00,3.35096,3.35278,3.3422,3.34897,5260000.0
2008-09-02 13:32:00,3.35032,3.35269,3.34181,3.35191,9750000.0
2008-09-02 13:33:00,3.35347,3.35347,3.34109,3.34691,8250000.0
2008-09-02 13:34:00,3.34211,3.35292,3.34211,3.34761,9380000.0
2008-09-02 13:35:00,3.35276,3.35454,3.34462,3.34871,6380000.0
2008-09-02 13:36:00,3.34296,3.35232,3.34296,3.35208,5630000.0
2008-09-02 13:37:00,3.34454,3.35403,3.34454,3.34815,7140000.0
2008-09-02 13:38:00,3.34778,3.3516,3.34093,3.3516,7880000.0
2008-09-02 13:39:00,3.34996,3.35205,3.34747,3.35175,5260000.0
2008-09-02 13:40:00,3.35147,3.35233,3.3427,3.35132,7130000.0
2008-09-02 13:41:00,3.35085,3.35432,3.34244,3.34855,5630000.0
2008-09-02 13:42:00,3.34245,3.35283,3.34204,3.35048,4140000.0
2008-09-02 13:43:00,3.34668,3.35205,3.34652,3.351,5630000.0
2008-09-02 13:44:00,3.35093,3.35317,3.34409,3.34789,6760000.0
2008-09-02 13:45:00,3.34776,3.35184,3.34554,3.34729,6000000.0
2008-09-02 13:46:00,3.35149,3.35213,3.34582,3.34725,5630000.0
2008-09-02 13:47:00,3.34497,3.34747,3.33629,3.34617,6010000.0
2008-09-02 13:48:00,3.34023,3.34651,3.33648,3.34648,7130000.0
2008-09-02 13:49:00,3.34229,3.34752,3.34229,3.34654,5630000.0
2008-09-02 13:50:00,3.34468,3.34482,3.32956,3.34195,8260000.0
2008-09-02 13:51:00,3.33886,3.34481,3.33885,3.33949,6390000.0
2008-09-02 13:52:00,3.33571,3.34674,3.33571,3.34202,6380000.0
2008-09-02 13:53:00,3.34557,3.34591,3.33686,3.33901,16510000.0
2008-09-02 13:54:00,3.33964,3.34583,3.33866,3.33866,4880000.0
2008-09-02 13:55:00,3.34092,3.34741,3.33809,3.34238,12000000.0
2008-09-02 13:56:00,3.34517,3.34658,3.34177,3.34603,8250000.0
2008-09-02 13:57:00,3.34358,3.34766,3.34348,3.34541,6000000.0
2008-09-02 13:58:00,3.34554,3.34678,3.34154,3.34678,4880000.0
2008-09-02 13:59:00,3.34486,3.34768,3.34144,3.34193,6750000.0
2008-09-02 14:00:00,3.34591,3.3471,3.3405,3.3405,6000000.0
2008-09-02 14:01:00,3.34594,3.34731,3.34129,3.34621,7510000.0
2008-09-02 14:02:00,3.34737,3.34737,3.34098,3.3427,6760000.0
2008-09-02 14:03:00,3.34554,3.34915,3.3402,3.34085,7130000.0
2008-09-02 14:04:00,3.34657,3.34976,3.34259,3.34337,6760000.0
2008-09-02 14:05:00,3.34763,3.35027,3.34216,3.34216,9760000.0
2008-09-02 14:06:00,3.34082,3.34698,3.33834,3.3432,7510000.0
2008-09-02 14:07:00,3.34552,3.3509,3.3434,3.34592,6770000.0
2008-09-02 14:08:00,3.34975,3.35097,3.34202,3.34454,9380000.0
2008-09-02 14:09:00,3.34261,3.34998,3.34261,3.34812,4880000.0
2008-09-02 14:10:00,3.34192,3.3497,3.34192,3.34729,7130000.0
2008-09-02 14:11:00,3.34797,3.35002,3.33991,3.34968,6380000.0
2008-09-02 14:12:00,3.34264,3.34677,3.33996,3.34453,6010000.0
2008-09-02 14:13:00,3.3423,3.35091,3.3423,3.34535,6380000.0
2008-09-02 14:14:00,3.34744,3.34744,3.33838,3.34335,6750000.0
2008-09-02 14:15:00,3.34756,3.34787,3.34248,3.34591,10500000.0
2008-09-02 14:16:00,3.34438,3.34863,3.34438,3.34713,5250000.0
2008-09-02 14:17:00,3.3482,3.34966,3.34226,3.34226,6010000.0
2008-09-02 14:18:00,3.34568,3.34787,3.34008,3.34731,5250000.0
2008-09-02 14:19:00,3.34781,3.35035,3.33952,3.34871,7500000.0
2008-09-02 14:20:00,3.34999,3.35302,3.34447,3.35067,6760000.0
2008-09-02 14:21:00,3.3447,3.34943,3.34309,3.34327,6380000.0
2008-09-02 14:22:00,3.3431,3.34946,3.3431,3.34555,5260000.0
2008-09-02 14:23:00,3.34938,3.35051,3.34144,3.34832,10880000.0
2008-09-02 14:24:00,3.34686,3.35258,3.34056,3.34501,5250000.0
2008-09-02 14:25:00,3.34527,3.34911,3.33969,3.34095,10510000.0
2008-09-02 14:26:00,3.34565,3.35149,3.34039,3.34896,5250000.0
2008-09-02 14:27:00,3.34795,3.35129,3.34631,3.3477,6750000.0
2008-09-02 14:28:00,3.34889,3.35074,3.34562,3.34797,6760000.0
2008-09-02 14:29:00,3.34017,3.35002,3.34017,3.34535,8250000.0
2008-09-02 14:30:00,3.35133,3.35212,3.34492,3.35183,6000000.0
2008-09-02 14:31:00,3.35219,3.35219,3.3403,3.3515,6380000.0
2008-09-02 14:32:00,3.3526,3.3526,3.34123,3.3524,6760000.0
2008-09-02 14:33:00,3.34676,3.35444,3.34676,3.35225,6750000.0
2008-09-02 14:34:00,3.34205,3.35016,3.34151,3.34996,5250000.0
2008-09-02 14:35:00,3.35094,3.35214,3.34194,3.35,7880000.0
2008-09-02 14:36:00,3.35096,3.35289,3.34652,3.3476,5630000.0
2008-09-02 14:37:00,3.34414,3.34985,3.34209,3.34855,8250000.0
2008-09-02 14:38:00,3.34315,3.3506,3.34243,3.34727,7520000.0
2008-09-02 14:39:00,3.34502,3.35088,3.34502,3.34793,5640000.0
2008-09-02 14:40:00,3.34147,3.35091,3.34147,3.34935,6010000.0
2008-09-02 14:41:00,3.34523,3.3514,3.34141,3.347,7510000.0
2008-09-02 14:42:00,3.34988,3.35382,3.34414,3.34821,7130000.0
2008-09-02 14:43:00,3.3484,3.35088,3.34431,3.35055,6000000.0
2008-09-02 14:44:00,3.34917,3.35167,3.34471,3.34866,7500000.0
2008-09-02 14:45:00,3.34897,3.35023,3.3372,3.34896,5630000.0
2008-09-02 14:46:00,3.34309,3.3502,3.34021,3.34846,6750000.0
2008-09-02 14:47:00,3.34505,3.35033,3.34013,3.34805,7140000.0
2008-09-02 14:48:00,3.3475,3.34957,3.34308,3.3478,7500000.0
2008-09-02 14:49:00,3.35031,3.35031,3.34757,3.34904,5640000.0
2008-09-02 14:50:00,3.34469,3.35023,3.3445,3.34956,6010000.0
2008-09-02 14:51:00,3.34842,3.34938,3.34408,3.34473,4880000.0
2008-09-02 14:52:00,3.34564,3.3522,3.34099,3.34499,9000000.0
2008-09-02 14:53:00,3.34041,3.34885,3.34041,3.34616,4880000.0
2008-09-02 14:54:00,3.34685,3.35031,3.34545,3.34915,5260000.0
2008-09-02 14:55:00,3.34886,3.34914,3.33931,3.34644,4140000.0
2008-09-02 14:56:00,3.34869,3.34887,3.34372,3.34506,7130000.0
2008-09-02 14:57:00,3.34767,3.34974,3.34343,3.34488,5630000.0
2008-09-02 14:58:00,3.33959,3.34916,3.33959,3.34916,9010000.0
2008-09-02 14:59:00,3.34766,3.34997,3.33903,3.3404,12390000.0
2008-09-02 15:00:00,3.34582,3.3513,3.34582,3.3513,8250000.0
2008-09-02 15:01:00,3.34921,3.34981,3.34298,3.34981,4510000.0
2008-09-02 15:02:00,3.34969,3.34969,3.33951,3.34739,7510000.0
2008-09-02 15:03:00,3.34618,3.35139,3.34171,3.34391,7500000.0
2008-09-02 15:04:00,3.34956,3.35149,3.3415,3.3493,8270000.0
2008-09-02 15:05:00,3.34485,3.35205,3.34485,3.35083,6380000.0
2008-09-02 15:06:00,3.34312,3.35248,3.34312,3.35248,5260000.0
2008-09-02 15:07:00,3.35199,3.35383,3.34185,3.35173,6000000.0
2008-09-02 15:08:00,3.34882,3.35122,3.34034,3.3511,5630000.0
2008-09-02 15:09:00,3.35174,3.35289,3.34323,3.34323,5630000.0
2008-09-02 15:10:00,3.34689,3.35175,3.34538,3.34963,8250000.0
2008-09-02 15:11:00,3.3481,3.3532,3.34746,3.35002,9760000.0
2008-09-02 15:12:00,3.34919,3.35101,3.34518,3.34836,6000000.0
2008-09-02 15:13:00,3.34644,3.35117,3.34335,3.35007,5630000.0
2008-09-02 15:14:00,3.34903,3.34974,3.33869,3.3484,15020000.0
2008-09-02 15:15:00,3.34464,3.35078,3.34247,3.35078,8250000.0
2008-09-02 15:16:00,3.33884,3.34978,3.33884,3.34319,7500000.0
2008-09-02 15:17:00,3.3496,3.3496,3.33782,3.3432,7510000.0
2008-09-02 15:18:00,3.34751,3.34751,3.33927,3.34555,6010000.0
2008-09-02 15:19:00,3.34813,3.35037,3.34399,3.35037,6010000.0
2008-09-02 15:20:00,3.34419,3.34973,3.34184,3.34872,6750000.0
2008-09-02 15:21:00,3.34793,3.34993,3.34369,3.34993,5260000.0
2008-09-02 15:22:00,3.34315,3.34889,3.34207,3.34376,8250000.0
2008-09-02 15:23:00,3.34822,3.34996,3.34108,3.34993,5640000.0
2008-09-02 15:24:00,3.34453,3.34937,3.33792,3.34684,6380000.0
2008-09-02 15:25:00,3.3491,3.3491,3.34243,3.34807,6000000.0
2008-09-02 15:26:00,3.3476,3.34988,3.33756,3.34882,7510000.0
2008-09-02 15:27:00,3.34907,3.34907,3.34173,3.34346,6000000.0
2008-09-02 15:28:00,3.34255,3.34713,3.33635,3.3418,8250000.0
2008-09-02 15:29:00,3.34829,3.34848,3.33817,3.34797,7130000.0
2008-09-02 15:30:00,3.34986,3.34986,3.34239,3.3427,6000000.0
2008-09-02 15:31:00,3.34708,3.35008,3.34446,3.34824,7130000.0
2008-09-02 15:32:00,3.34616,3.34875,3.34255,3.34777,6010000.0
2008-09-02 15:33:00,3.34736,3.34961,3.34288,3.34571,6760000.0
2008-09-02 15:34:00,3.34556,3.34753,3.34064,3.34643,4880000.0
2008-09-02 15:35:00,3.34198,3.34755,3.33644,3.34106,6750000.0
2008-09-02 15:36:00,3.3428,3.34713,3.34196,3.34442,5630000.0
2008-09-02 15:37:00,3.33914,3.34877,3.33914,3.33925,7510000.0
2008-09-02 15:38:00,3.34496,3.34683,3.34496,3.34574,5250000.0
2008-09-02 15:39:00,3.34487,3.35159,3.33833,3.33833,8630000.0
2008-09-02 15:40:00,3.34783,3.34783,3.34111,3.34535,4880000.0
2008-09-02 15:41:00,3.33586,3.35142,3.33586,3.34552,7880000.0
2008-09-02 15:42:00,3.34577,3.34766,3.33743,3.33743,6000000.0
2008-09-02 15:43:00,3.34278,3.34547,3.34073,3.34378,6750000.0
2008-09-02 15:44:00,3.34028,3.34532,3.33701,3.34323,12000000.0
2008-09-02 15:45:00,3.34572,3.34619,3.34377,3.34541,7130000.0
2008-09-02 15:46:00,3.34481,3.34586,3.34136,3.34136,5250000.0
2008-09-02 15:47:00,3.34738,3.34825,3.33718,3.34081,6380000.0
2008-09-02 15:48:00,3.34539,3.34539,3.33653,3.34099,4510000.0
2008-09-02 15:49:00,3.34699,3.34896,3.33997,3.34274,9000000.0
2008-09-02 15:50:00,3.34706,3.34715,3.34153,3.3464,7130000.0
2008-09-02 15:51:00,3.3413,3.34645,3.33709,3.34645,5250000.0
2008-09-02 15:52:00,3.33984,3.3457,3.33984,3.34119,4880000.0
2008-09-02 15:53:00,3.34282,3.3463,3.33715,3.33715,7880000.0
2008-09-02 15:54:00,3.34133,3.34684,3.34133,3.34544,5250000.0
2008-09-02 15:55:00,3.34712,3.34741,3.34244,3.34346,7130000.0
2008-09-02 15:56:00,3.34657,3.34726,3.3401,3.3401,6000000.0
2008-09-02 15:57:00,3.34517,3.34725,3.34006,3.34659,7880000.0
2008-09-02 15:58:00,3.34682,3.3477,3.34513,3.34669,6750000.0
2008-09-02 15:59:00,3.34266,3.34614,3.3406,3.3448,9750000.0
2008-09-02 16:00:00,3.34474,3.34474,3.33719,3.34115,5250000.0
2008-09-02 16:01:00,3.33945,3.34245,3.33748,3.33748,7880000.0
2008-09-02 16:02:00,3.33794,3.34354,3.33763,3.33784,6010000.0
2008-09-02 16:03:00,3.33753,3.34241,3.33753,3.34241,4880000.0
2008-09-02 16:04:00,3.33846,3.34295,3.33313,3.3423,6010000.0
2008-09-02 16:05:00,3.33774,3.34281,3.3375,3.34186,5260000.0
2008-09-02 16:06:00,3.34411,3.34445,3.33519,3.33857,6750000.0
2008-09-02 16:07:00,3.34248,3.34278,3.33686,3.34278,4880000.0
2008-09-02 16:08:00,3.34225,3.34372,3.33718,3.33897,7130000.0
2008-09-02 16:09:00,3.3414,3.34172,3.33596,3.34127,4880000.0
2008-09-02 16:10:00,3.33902,3.34103,3.33566,3.33882,6760000.0
2008-09-02 16:11:00,3.33834,3.3397,3.33411,3.33429,6380000.0
2008-09-02 16:12:00,3.33302,3.33918,3.33209,3.33822,5640000.0
2008-09-02 16:13:00,3.3372,3.33836,3.32922,3.33836,4140000.0
2008-09-02 16:14:00,3.3384,3.3384,3.3305,3.33636,13140000.0
2008-09-02 16:15:00,3.34077,3.34314,3.33233,3.33767,13890000.0
2008-09-02 16:16:00,3.34009,3.34009,3.33214,3.33214,6380000.0
2008-09-02 16:17:00,3.3288,3.33877,3.3288,3.33728,5250000.0
2008-09-02 16:18:00,3.32875,3.33822,3.32875,3.33257,6000000.0
2008-09-02 16:19:00,3.33311,3.33774,3.32867,3.33639,6760000.0
2008-09-02 16:20:00,3.32673,3.33804,3.32673,3.32825,6760000.0
2008-09-02 16:21:00,3.33722,3.33983,3.33,3.33796,6000000.0
2008-09-02 16:22:00,3.33639,3.33831,3.32817,3.33316,6000000.0
2008-09-02 16:23:00,3.33619,3.33677,3.32847,3.33213,6750000.0
2008-09-02 16:24:00,3.33523,3.33859,3.33378,3.33715,7130000.0
2008-09-02 16:25:00,3.33496,3.33616,3.32627,3.33616,6020000.0
2008-09-02 16:26:00,3.33492,3.33714,3.32992,3.32992,6390000.0
2008-09-02 16:27:00,3.32671,3.33735,3.32671,3.32876,8630000.0
2008-09-02 16:28:00,3.33541,3.33541,3.32815,3.3314,6380000.0
2008-09-02 16:29:00,3.33636,3.3417,3.33368,3.33855,7500000.0
2008-09-02 16:30:00,3.33263,3.33708,3.33147,3.33585,4510000.0
2008-09-02 16:31:00,3.33269,3.336,3.32196,3.336,5630000.0
2008-09-02 16:32:00,3.33683,3.34363,3.32833,3.33391,7130000.0
2008-09-02 16:33:00,3.33712,3.33806,3.32889,3.33246,7500000.0
2008-09-02 16:34:00,3.33387,3.33836,3.32879,3.3328,8260000.0
2008-09-02 16:35:00,3.33276,3.33913,3.33192,3.33845,12760000.0
2008-09-02 16:36:00,3.33523,3.339,3.33341,3.33469,7880000.0
2008-09-02 16:37:00,3.33722,3.33941,3.33412,3.33916,7130000.0
2008-09-02 16:38:00,3.34,3.34,3.3296,3.33906,7880000.0
2008-09-02 16:39:00,3.34039,3.34151,3.33472,3.33956,7880000.0
2008-09-02 16:40:00,3.33961,3.34214,3.33294,3.3359,5250000.0
2008-09-02 16:41:00,3.33715,3.34279,3.33296,3.33296,8260000.0
2008-09-02 16:42:00,3.33771,3.3419,3.33445,3.3419,7880000.0
2008-09-02 16:43:00,3.33738,3.34082,3.33125,3.33801,7510000.0
2008-09-02 16:44:00,3.34035,3.34035,3.33309,3.33408,9380000.0
2008-09-02 16:45:00,3.34136,3.34136,3.33076,3.33892,4880000.0
2008-09-02 16:46:00,3.33854,3.34265,3.33524,3.33539,9390000.0
2008-09-02 16:47:00,3.33123,3.34047,3.33123,3.33946,6010000.0
2008-09-02 16:48:00,3.33922,3.34208,3.33641,3.34149,5250000.0
2008-09-02 16:49:00,3.33988,3.34399,3.33474,3.34068,6010000.0
2008-09-02 16:50:00,3.3374,3.34403,3.33546,3.34403,7880000.0
2008-09-02 16:51:00,3.34426,3.34456,3.33561,3.33958,6000000.0
2008-09-02 16:52:00,3.33988,3.34587,3.33915,3.33915,7140000.0
2008-09-02 16:53:00,3.34,3.34615,3.33492,3.34004,7130000.0
2008-09-02 16:54:00,3.33457,3.34688,3.33457,3.34108,8260000.0
2008-09-02 16:55:00,3.34178,3.34587,3.34063,3.34345,6000000.0
2008-09-02 16:56:00,3.34513,3.34513,3.33123,3.34391,8650000.0
2008-09-02 16:57:00,3.34606,3.34606,3.33896,3.34588,4880000.0
2008-09-02 16:58:00,3.34039,3.34524,3.3383,3.34382,7130000.0
2008-09-02 16:59:00,3.34543,3.34595,3.33895,3.34454,10500000.0
2008-09-02 17:00:00,3.34239,3.34675,3.33734,3.33734,7130000.0
2008-09-02 17:01:00,3.34598,3.34959,3.33875,3.3442,8250000.0
2008-09-02 17:02:00,3.34085,3.34545,3.33895,3.34105,5250000.0
2008-09-02 17:03:00,3.34594,3.3479,3.33739,3.34062,6760000.0
2008-09-02 17:04:00,3.3454,3.34707,3.3394,3.34649,8250000.0
2008-09-02 17:05:00,3.34223,3.34737,3.34223,3.34734,5250000.0
2008-09-02 17:06:00,3.34782,3.34782,3.34191,3.34262,4520000.0
2008-09-02 17:07:00,3.34146,3.34647,3.34011,3.34484,6770000.0
2008-09-02 17:08:00,3.34034,3.34737,3.34034,3.34277,7130000.0
2008-09-02 17:09:00,3.3451,3.34661,3.33497,3.34408,6760000.0
2008-09-02 17:10:00,3.34587,3.34702,3.33809,3.34664,4510000.0
2008-09-02 17:11:00,3.3456,3.34897,3.33939,3.34218,5260000.0
2008-09-02 17:12:00,3.34509,3.3459,3.33962,3.3459,6390000.0
2008-09-02 17:13:00,3.34317,3.34783,3.34243,3.34654,5250000.0
2008-09-02 17:14:00,3.34414,3.34886,3.34058,3.34148,12750000.0
2008-09-02 17:15:00,3.34657,3.3468,3.33763,3.34413,9770000.0
2008-09-02 17:16:00,3.34085,3.34581,3.33464,3.34481,9380000.0
2008-09-02 17:17:00,3.34656,3.34691,3.33489,3.33972,7130000.0
2008-09-02 17:18:00,3.34664,3.34673,3.33719,3.33719,5630000.0
2008-09-02 17:19:00,3.34832,3.34832,3.33914,3.34181,7880000.0
2008-09-02 17:20:00,3.34537,3.34817,3.34039,3.34817,6380000.0
2008-09-02 17:21:00,3.34545,3.34699,3.34137,3.34699,6380000.0
2008-09-02 17:22:00,3.34557,3.34734,3.34104,3.34643,5250000.0
2008-09-02 17:23:00,3.34207,3.34726,3.33437,3.3433,6770000.0
2008-09-02 17:24:00,3.34251,3.34685,3.34034,3.34034,5250000.0
2008-09-02 17:25:00,3.34564,3.34564,3.33994,3.33994,6390000.0
2008-09-02 17:26:00,3.33882,3.34631,3.33882,3.34472,4880000.0
2008-09-02 17:27:00,3.34594,3.34681,3.33714,3.33714,5260000.0
2008-09-02 17:28:00,3.34598,3.34609,3.33669,3.33669,5250000.0
2008-09-02 17:29:00,3.33951,3.34596,3.33586,3.33646,19130000.0
2008-09-02 17:30:00,3.34039,3.35032,3.34039,3.34586,7510000.0
2008-09-02 17:31:00,3.34479,3.34627,3.33931,3.3452,4880000.0
2008-09-02 17:32:00,3.34304,3.34517,3.3411,3.3411,5640000.0
2008-09-02 17:33:00,3.34391,3.34468,3.33641,3.34409,8260000.0
2008-09-02 17:34:00,3.33778,3.34816,3.33745,3.33745,7510000.0
2008-09-02 17:35:00,3.3419,3.3443,3.33405,3.33669,20260000.0
2008-09-02 17:36:00,3.34236,3.34376,3.33528,3.33759,7130000.0
2008-09-02 17:37:00,3.33898,3.34413,3.33672,3.33802,7890000.0
2008-09-02 17:38:00,3.34152,3.34255,3.33265,3.34187,6010000.0
2008-09-02 17:39:00,3.33832,3.34326,3.3325,3.33618,19520000.0
2008-09-02 17:40:00,3.34203,3.34306,3.33867,3.34185,7130000.0
2008-09-02 17:41:00,3.33868,3.34435,3.33407,3.34386,5250000.0
2008-09-02 17:42:00,3.34476,3.34476,3.33824,3.34087,5630000.0
2008-09-02 17:43:00,3.34238,3.34655,3.33566,3.34366,6380000.0
2008-09-02 17:44:00,3.34377,3.34434,3.337,3.33982,7880000.0
2008-09-02 17:45:00,3.34171,3.3454,3.34,3.34,6000000.0
2008-09-02 17:46:00,3.34504,3.34504,3.33845,3.33845,5250000.0
2008-09-02 17:47:00,3.34086,3.34347,3.33337,3.34347,5250000.0
2008-09-02 17:48:00,3.34477,3.34682,3.33526,3.34504,7510000.0
2008-09-02 17:49:00,3.34459,3.34515,3.33987,3.33987,5630000.0
2008-09-02 17:50:00,3.34046,3.34282,3.33714,3.33714,5250000.0
2008-09-02 17:51:00,3.33873,3.34432,3.33505,3.33753,6750000.0
2008-09-02 17:52:00,3.34041,3.34442,3.33497,3.34442,5250000.0
2008-09-02 17:53:00,3.34567,3.34919,3.33672,3.34574,7500000.0
2008-09-02 17:54:00,3.34514,3.34552,3.33664,3.33664,5250000.0
2008-09-02 17:55:00,3.34348,3.34348,3.33079,3.34005,7140000.0
2008-09-02 17:56:00,3.33833,3.34337,3.33831,3.34336,4880000.0
2008-09-02 17:57:00,3.34248,3.34374,3.33604,3.34129,7130000.0
2008-09-02 17:58:00,3.34294,3.34294,3.33221,3.34041,6380000.0
2008-09-02 17:59:00,3.33671,3.34178,3.33278,3.34178,6000000.0
2008-09-02 18:00:00,3.34259,3.34259,3.33119,3.33542,8630000.0
2008-09-02 18:01:00,3.34167,3.34326,3.33764,3.3409,7880000.0
2008-09-02 18:02:00,3.33143,3.34272,3.33143,3.33642,6390000.0
2008-09-02 18:03:00,3.33891,3.3449,3.33435,3.34394,6770000.0
2008-09-02 18:04:00,3.34116,3.34449,3.3408,3.34417,5260000.0
2008-09-02 18:05:00,3.34128,3.34128,3.33083,3.3389,5630000.0
2008-09-02 18:06:00,3.34181,3.34343,3.33703,3.34189,7140000.0
2008-09-02 18:07:00,3.34007,3.34323,3.33836,3.34046,5640000.0
2008-09-02 18:08:00,3.34223,3.34388,3.33363,3.33458,6380000.0
2008-09-02 18:09:00,3.33893,3.3438,3.33716,3.34287,6010000.0
2008-09-02 18:10:00,3.33692,3.34406,3.33692,3.34291,4880000.0
2008-09-02 18:11:00,3.34308,3.34417,3.33621,3.34335,7130000.0
2008-09-02 18:12:00,3.33741,3.3428,3.33601,3.34269,5260000.0
2008-09-02 18:13:00,3.34282,3.34282,3.33256,3.34263,6390000.0
2008-09-02 18:14:00,3.34335,3.34335,3.33162,3.3429,11640000.0
2008-09-02 18:15:00,3.34333,3.34519,3.33897,3.34277,8630000.0
2008-09-02 18:16:00,3.33837,3.34355,3.33506,3.34282,5250000.0
2008-09-02 18:17:00,3.33908,3.3422,3.33149,3.34066,5640000.0
2008-09-02 18:18:00,3.3417,3.34241,3.33692,3.3424,5260000.0
2008-09-02 18:19:00,3.33287,3.34239,3.33287,3.33603,8250000.0
2008-09-02 18:20:00,3.33768,3.34319,3.33501,3.34248,6380000.0
2008-09-02 18:21:00,3.34112,3.34139,3.33444,3.33694,7510000.0
2008-09-02 18:23:00,3.33491,3.34036,3.33248,3.33248,5250000.0
2008-09-02 18:24:00,3.33755,3.34222,3.33755,3.33847,5630000.0
2008-09-02 18:25:00,3.33983,3.34312,3.33305,3.34099,6750000.0
2008-09-02 18:26:00,3.34089,3.34476,3.33216,3.33735,7880000.0
2008-09-02 18:27:00,3.33697,3.3421,3.3352,3.34149,7510000.0
2008-09-02 18:28:00,3.33676,3.3414,3.33095,3.3414,7880000.0
2008-09-02 18:29:00,3.34175,3.34175,3.33693,3.33693,5250000.0
2008-09-02 18:30:00,3.34077,3.3411,3.32928,3.33533,7500000.0
2008-09-02 18:31:00,3.33724,3.34235,3.33132,3.33737,6000000.0
2008-09-02 18:32:00,3.33103,3.34096,3.33008,3.34096,6750000.0
2008-09-02 18:33:00,3.33772,3.3427,3.33718,3.34136,6760000.0
2008-09-02 18:34:00,3.33707,3.34103,3.334,3.33725,7510000.0
2008-09-02 18:35:00,3.33587,3.34129,3.3356,3.34022,5260000.0
2008-09-02 18:36:00,3.33713,3.34252,3.33639,3.34249,5250000.0
2008-09-02 18:37:00,3.34002,3.34043,3.32922,3.33541,7510000.0
2008-09-02 18:38:00,3.34006,3.34167,3.33587,3.34167,6010000.0
2008-09-02 18:39:00,3.34183,3.34202,3.33265,3.33265,5250000.0
2008-09-02 18:40:00,3.33727,3.34367,3.33252,3.34367,6380000.0
2008-09-02 18:41:00,3.33684,3.34258,3.33195,3.33195,6750000.0
2008-09-02 18:42:00,3.33663,3.34406,3.33663,3.33827,7510000.0
2008-09-02 18:43:00,3.34192,3.34192,3.33251,3.33574,7130000.0
2008-09-02 18:44:00,3.33142,3.34213,3.33142,3.34213,4880000.0
2008-09-02 18:45:00,3.34017,3.34257,3.33086,3.34234,5250000.0
2008-09-02 18:46:00,3.33539,3.34103,3.33536,3.33536,4880000.0
2008-09-02 18:47:00,3.34217,3.34756,3.33591,3.34255,6390000.0
2008-09-02 18:48:00,3.34131,3.3456,3.3367,3.34155,11270000.0
2008-09-02 18:49:00,3.34292,3.34293,3.33853,3.34191,4880000.0
2008-09-02 18:50:00,3.34203,3.34261,3.33341,3.34261,5250000.0
2008-09-02 18:51:00,3.33776,3.34639,3.33776,3.34432,6000000.0
2008-09-02 18:52:00,3.34098,3.34452,3.33798,3.34241,8260000.0
2008-09-02 18:53:00,3.34058,3.34439,3.33911,3.34047,7500000.0
2008-09-02 18:54:00,3.34106,3.34476,3.3349,3.34034,5630000.0
2008-09-02 18:55:00,3.34303,3.34303,3.33864,3.34142,3380000.0
2008-09-02 18:56:00,3.34201,3.344,3.3382,3.344,5630000.0
2008-09-02 18:57:00,3.34362,3.34424,3.33484,3.33904,6380000.0
2008-09-02 18:58:00,3.33739,3.34156,3.33617,3.34154,7500000.0
2008-09-02 18:59:00,3.34251,3.34339,3.33369,3.33945,6750000.0
2008-09-02 19:00:00,3.34087,3.3472,3.33742,3.3398,8630000.0
2008-09-02 19:01:00,3.33608,3.34352,3.3351,3.34352,6010000.0
2008-09-02 19:02:00,3.34317,3.34317,3.33161,3.33803,7880000.0
2008-09-02 19:03:00,3.34122,3.34344,3.33747,3.34055,8630000.0
2008-09-02 19:04:00,3.3328,3.34227,3.3328,3.34169,5250000.0
2008-09-02 19:05:00,3.34089,3.34433,3.33316,3.3433,22520000.0
2008-09-02 19:06:00,3.33927,3.34419,3.33618,3.33911,9380000.0
2008-09-02 19:07:00,3.33853,3.34538,3.33319,3.34044,8250000.0
2008-09-02 19:08:00,3.34119,3.34119,3.33292,3.33292,9760000.0
2008-09-02 19:09:00,3.34183,3.34309,3.33266,3.33266,9000000.0
2008-09-02 19:10:00,3.33865,3.34365,3.33266,3.3396,15380000.0
2008-09-02 19:11:00,3.34352,3.34386,3.33367,3.34306,9380000.0
2008-09-02 19:12:00,3.34444,3.34444,3.33876,3.34326,4510000.0
2008-09-02 19:13:00,3.34395,3.34395,3.33215,3.34088,10520000.0
2008-09-02 19:14:00,3.33735,3.34386,3.33303,3.34382,16130000.0
2008-09-02 19:15:00,3.34356,3.34356,3.33836,3.33853,5250000.0
2008-09-02 19:16:00,3.34436,3.3456,3.33567,3.33567,5630000.0
2008-09-02 19:17:00,3.33552,3.34744,3.33552,3.34315,6760000.0
2008-09-02 19:18:00,3.34192,3.34352,3.33683,3.33818,10130000.0
2008-09-02 19:19:00,3.34211,3.34366,3.33683,3.34181,8250000.0
2008-09-02 19:20:00,3.3334,3.34298,3.3334,3.34267,7500000.0
2008-09-02 19:21:00,3.34211,3.34277,3.33774,3.33848,4880000.0
2008-09-02 19:22:00,3.34271,3.34271,3.33644,3.33668,5260000.0
2008-09-02 19:23:00,3.34383,3.34519,3.33919,3.34043,5630000.0
2008-09-02 19:24:00,3.34255,3.34314,3.334,3.34314,6760000.0
2008-09-02 19:25:00,3.33971,3.34361,3.33399,3.34157,8630000.0
2008-09-02 19:27:00,3.33277,3.34084,3.33277,3.33493,8250000.0
2008-09-02 19:28:00,3.33893,3.34384,3.33357,3.34157,10880000.0
2008-09-02 19:29:00,3.33914,3.34271,3.3381,3.3419,5630000.0
2008-09-02 19:30:00,3.33478,3.34376,3.33478,3.34376,4510000.0
2008-09-02 19:31:00,3.34261,3.34647,3.33422,3.34403,5630000.0
2008-09-02 19:32:00,3.34477,3.35031,3.33739,3.34078,7130000.0
2008-09-02 19:33:00,3.33772,3.34559,3.33361,3.34033,6380000.0
2008-09-02 19:34:00,3.34027,3.34412,3.33462,3.33733,5630000.0
2008-09-02 19:35:00,3.33874,3.34191,3.33683,3.33701,4880000.0
2008-09-02 19:36:00,3.33454,3.34067,3.33312,3.34067,7880000.0
2008-09-02 19:37:00,3.33422,3.34363,3.33333,3.33921,8630000.0
2008-09-02 19:38:00,3.33565,3.346,3.33565,3.34535,4880000.0
2008-09-02 19:39:00,3.34492,3.34585,3.33445,3.33445,6750000.0
2008-09-02 19:40:00,3.34239,3.35075,3.34136,3.34438,5260000.0
2008-09-02 19:41:00,3.34466,3.34467,3.33927,3.34086,5260000.0
2008-09-02 19:42:00,3.33791,3.3476,3.3371,3.3476,4880000.0
2008-09-02 19:43:00,3.34679,3.34734,3.34248,3.34248,5630000.0
2008-09-02 19:44:00,3.35003,3.35294,3.34195,3.34471,17650000.0
2008-09-02 19:45:00,3.34377,3.34775,3.34027,3.34676,4880000.0
2008-09-02 19:46:00,3.34745,3.34891,3.34252,3.34717,5630000.0
2008-09-02 19:47:00,3.34268,3.34642,3.33677,3.34279,5630000.0
2008-09-02 19:48:00,3.34327,3.34843,3.33811,3.34686,7880000.0
2008-09-02 19:49:00,3.34159,3.34596,3.3395,3.34477,5250000.0
2008-09-02 19:50:00,3.33829,3.34663,3.33772,3.33772,7130000.0
2008-09-02 19:51:00,3.33887,3.34584,3.33425,3.33987,7140000.0
2008-09-02 19:52:00,3.34709,3.35182,3.33791,3.33791,6010000.0
2008-09-02 19:53:00,3.34072,3.34639,3.33755,3.34639,5260000.0
2008-09-02 19:54:00,3.34258,3.34693,3.33725,3.34493,4510000.0
2008-09-02 19:55:00,3.33718,3.34886,3.33718,3.34046,4880000.0
2008-09-02 19:56:00,3.34406,3.34454,3.33612,3.33612,5630000.0
2008-09-02 19:57:00,3.34333,3.34433,3.33148,3.34167,7510000.0
2008-09-02 19:58:00,3.34114,3.34388,3.33758,3.33774,6760000.0
2008-09-02 19:59:00,3.33738,3.34123,3.33009,3.34065,6760000.0
2008-09-02 20:00:00,3.33637,3.34601,3.33372,3.34601,15010000.0
2008-09-02 20:01:00,3.3399,3.34476,3.33976,3.34476,5630000.0
2008-09-02 20:04:00,3.34395,3.34395,3.33737,3.33737,6380000.0
2008-09-02 20:05:00,3.34345,3.34428,3.3368,3.3368,4880000.0
2008-09-02 20:06:00,3.34099,3.34547,3.3357,3.34086,5630000.0
2008-09-02 20:07:00,3.33436,3.34393,3.32914,3.33282,13880000.0
2008-09-02 20:08:00,3.34148,3.34489,3.33385,3.33863,4880000.0
2008-09-02 20:09:00,3.34114,3.34525,3.33572,3.34218,8630000.0
2008-09-02 20:10:00,3.34399,3.34399,3.3352,3.34297,5260000.0
2008-09-02 20:11:00,3.34328,3.34441,3.33756,3.34017,6380000.0
2008-09-02 20:15:00,3.34429,3.34582,3.33672,3.34317,5250000.0
2008-09-02 20:16:00,3.33575,3.34637,3.33575,3.33932,5630000.0
2008-09-02 20:17:00,3.3419,3.3419,3.3373,3.3373,4880000.0
2008-09-02 20:21:00,3.34236,3.34236,3.33312,3.34236,4510000.0
2008-09-02 20:22:00,3.34064,3.34242,3.33068,3.33068,5260000.0
2008-09-02 20:23:00,3.34268,3.34268,3.33551,3.33551,4510000.0
2008-09-02 20:24:00,3.33337,3.34304,3.33337,3.33867,7510000.0
2008-09-02 20:25:00,3.33761,3.344,3.33551,3.34052,4890000.0
2008-09-02 20:26:00,3.34624,3.34682,3.33759,3.34141,7140000.0
2008-09-02 20:27:00,3.34225,3.34415,3.34014,3.34047,5250000.0
2008-09-02 20:28:00,3.33598,3.34368,3.33598,3.33952,6010000.0
2008-09-02 20:29:00,3.34134,3.34321,3.33351,3.34182,5630000.0
2008-09-02 20:30:00,3.34222,3.34464,3.33887,3.33949,8280000.0
2008-09-02 20:31:00,3.33228,3.34462,3.33228,3.33867,7140000.0
2008-09-02 20:33:00,3.3445,3.34624,3.33668,3.34195,5630000.0
2008-09-02 20:34:00,3.34589,3.34721,3.33772,3.33772,4880000.0
2008-09-02 20:35:00,3.34455,3.34591,3.33938,3.34538,7500000.0
2008-09-02 20:36:00,3.34108,3.34582,3.33908,3.34518,4510000.0
2008-09-02 20:37:00,3.344,3.34516,3.33592,3.33858,6020000.0
2008-09-02 20:38:00,3.34542,3.34542,3.34037,3.34122,3750000.0
2008-09-02 20:39:00,3.34444,3.34444,3.33588,3.34442,5630000.0
2008-09-02 20:40:00,3.34039,3.34511,3.33977,3.33977,3380000.0
2008-09-02 20:41:00,3.33714,3.3434,3.33404,3.3434,5260000.0
2008-09-02 20:42:00,3.34622,3.34622,3.33886,3.34111,6380000.0
2008-09-02 20:43:00,3.34712,3.34737,3.34025,3.34737,4880000.0
2008-09-02 20:44:00,3.34499,3.34499,3.33519,3.33586,4880000.0
2008-09-02 20:45:00,3.34233,3.3491,3.34007,3.34668,5640000.0
2008-09-02 20:48:00,3.34656,3.34685,3.33482,3.34166,7140000.0
2008-09-02 20:49:00,3.34544,3.34695,3.33761,3.34493,5630000.0
2008-09-02 20:51:00,3.34794,3.34848,3.33746,3.34573,6760000.0
2008-09-02 20:52:00,3.34544,3.34988,3.34051,3.34292,13880000.0
2008-09-02 20:53:00,3.34163,3.34545,3.33906,3.34067,6750000.0
2008-09-02 20:54:00,3.34269,3.34653,3.34226,3.34458,7880000.0
2008-09-02 20:55:00,3.34532,3.34532,3.33657,3.34336,6380000.0
2008-09-02 20:58:00,3.34728,3.34816,3.34203,3.34357,6000000.0
2008-09-02 20:59:00,3.34671,3.34671,3.33792,3.34198,5250000.0
2008-09-02 21:00:00,3.34303,3.34303,3.34284,3.34284,1500000.0
2008-09-02 21:01:00,3.34085,3.34494,3.33623,3.33623,2250000.0
2008-09-02 21:04:00,3.33868,3.35091,3.33868,3.3478,8250000.0
2008-09-02 21:07:00,3.34677,3.34677,3.33732,3.34596,3380000.0
2008-09-02 21:08:00,3.34416,3.3483,3.33796,3.34359,6010000.0
2008-09-02 21:12:00,3.34667,3.34688,3.33732,3.34622,6760000.0
2008-09-02 21:13:00,3.33613,3.34575,3.33389,3.34575,7510000.0
2008-09-02 21:14:00,3.34773,3.34773,3.33653,3.34253,12390000.0
2008-09-02 21:15:00,3.34988,3.34988,3.34744,3.34933,6750000.0
2008-09-02 21:17:00,3.34666,3.34706,3.34512,3.34706,3750000.0
2008-09-02 21:18:00,3.33711,3.34702,3.33609,3.34702,7510000.0
2008-09-02 21:21:00,3.34558,3.3481,3.33784,3.3444,7880000.0
2008-09-02 21:22:00,3.34611,3.34611,3.33856,3.3432,5250000.0
2008-09-02 21:23:00,3.34638,3.34638,3.33702,3.34202,5250000.0
2008-09-02 21:30:00,3.34585,3.34745,3.3371,3.3371,3020000.0
2008-09-02 21:31:00,3.34732,3.34732,3.34732,3.34732,1130000.0
2008-09-02 21:33:00,3.34158,3.34525,3.33835,3.34361,6750000.0
2008-09-02 21:34:00,3.34668,3.34668,3.34099,3.34125,7510000.0
2008-09-02 21:35:00,3.34111,3.3475,3.34111,3.34586,4880000.0
2008-09-02 21:36:00,3.34547,3.3456,3.34161,3.34422,4880000.0
2008-09-02 21:37:00,3.34054,3.34602,3.33934,3.3437,5250000.0
2008-09-02 21:38:00,3.34309,3.34677,3.33955,3.33955,3750000.0
2008-09-02 21:39:00,3.3426,3.34746,3.34168,3.3464,4500000.0
2008-09-02 21:40:00,3.33532,3.34424,3.33532,3.33831,2250000.0
2008-09-02 21:41:00,3.34035,3.3456,3.33465,3.34348,7500000.0
2008-09-02 21:42:00,3.34665,3.34665,3.34207,3.34216,4510000.0
2008-09-02 21:43:00,3.34534,3.34537,3.33966,3.33966,3750000.0
2008-09-02 21:44:00,3.34568,3.34811,3.33836,3.34625,22880000.0
2008-09-02 21:45:00,3.34168,3.3445,3.34038,3.34403,3380000.0
2008-09-02 21:48:00,3.33783,3.35136,3.33783,3.34684,7880000.0
2008-09-02 21:50:00,3.34399,3.34716,3.33388,3.34716,6000000.0
2008-09-02 21:51:00,3.33364,3.34397,3.33265,3.34307,7880000.0
2008-09-02 21:53:00,3.34044,3.34044,3.34012,3.34012,1500000.0
2008-09-02 21:54:00,3.34209,3.34209,3.33978,3.33978,1500000.0
2008-09-02 21:55:00,3.34093,3.34179,3.33682,3.33682,5250000.0
2008-09-02 21:57:00,3.33743,3.34755,3.33743,3.33763,6750000.0
2008-09-02 21:58:00,3.34402,3.34533,3.3331,3.34533,6000000.0
2008-09-02 21:59:00,3.3364,3.34623,3.3364,3.34049,7880000.0
2008-09-02 22:00:00,3.34435,3.34717,3.33736,3.34276,5250000.0
2008-09-02 22:01:00,3.34385,3.34593,3.33536,3.34258,5260000.0
2008-09-02 22:02:00,3.34598,3.34598,3.33227,3.3456,7140000.0
2008-09-02 22:03:00,3.34821,3.34837,3.34215,3.34837,5630000.0
2008-09-02 22:04:00,3.34933,3.34933,3.33887,3.34629,4500000.0
2008-09-02 22:05:00,3.33912,3.33912,3.33912,3.33912,750000.0
2008-09-02 22:07:00,3.33762,3.34945,3.33714,3.34945,7880000.0
2008-09-02 22:11:00,3.34227,3.34908,3.34125,3.3451,6010000.0
2008-09-02 22:12:00,3.34432,3.34874,3.3437,3.34589,4500000.0
2008-09-02 22:13:00,3.34579,3.34729,3.34196,3.34339,5630000.0
2008-09-02 22:14:00,3.34494,3.35012,3.34366,3.34859,13500000.0
2008-09-02 22:15:00,3.34742,3.34742,3.34417,3.34417,1500000.0
2008-09-02 22:18:00,3.34846,3.34854,3.33876,3.33919,5630000.0
2008-09-02 22:19:00,3.33902,3.34842,3.33812,3.34682,8250000.0
2008-09-02 22:22:00,3.34297,3.34878,3.33794,3.34878,4130000.0
2008-09-02 22:23:00,3.34661,3.34852,3.33822,3.34852,7880000.0
2008-09-02 22:24:00,3.33839,3.34634,3.33372,3.34395,11630000.0
2008-09-02 22:25:00,3.34901,3.34901,3.34901,3.34901,750000.0
2008-09-02 22:28:00,3.3422,3.34908,3.34156,3.34859,6010000.0
2008-09-02 22:29:00,3.33988,3.34914,3.33614,3.34895,10880000.0
2008-09-02 22:30:00,3.34343,3.34634,3.34061,3.34219,4500000.0
2008-09-02 22:31:00,3.34504,3.34827,3.3406,3.34811,7880000.0
2008-09-02 22:32:00,3.35042,3.3505,3.34387,3.34654,7500000.0
2008-09-02 22:33:00,3.34639,3.3486,3.33737,3.34164,7880000.0
2008-09-02 22:34:00,3.34491,3.34491,3.34443,3.34443,1500000.0
2008-09-02 22:37:00,3.33435,3.34573,3.33435,3.33655,7880000.0
2008-09-02 22:38:00,3.3461,3.34824,3.33729,3.34666,7880000.0
2008-09-02 22:39:00,3.33551,3.34463,3.33187,3.34021,11260000.0
2008-09-02 22:40:00,3.34413,3.34836,3.34413,3.34644,3000000.0
2008-09-02 22:45:00,3.34655,3.34718,3.34364,3.34364,5630000.0
2008-09-02 22:46:00,3.34843,3.34843,3.34161,3.34765,6000000.0
2008-09-02 22:47:00,3.3474,3.3504,3.3474,3.3504,3010000.0
2008-09-02 22:48:00,3.34759,3.34902,3.34228,3.34759,5260000.0
2008-09-02 22:49:00,3.34433,3.34868,3.34228,3.34868,4880000.0
2008-09-02 22:50:00,3.34887,3.34943,3.34354,3.34446,5250000.0
2008-09-02 22:53:00,3.3464,3.35203,3.3419,3.3419,2630000.0
2008-09-02 22:54:00,3.34997,3.34997,3.3492,3.3492,1500000.0
2008-09-02 22:55:00,3.34907,3.34993,3.33925,3.34113,6390000.0
2008-09-02 22:56:00,3.34661,3.34841,3.34237,3.34549,7510000.0
2008-09-02 22:57:00,3.34193,3.34549,3.34193,3.34267,3750000.0
2008-09-02 22:58:00,3.34648,3.34648,3.34023,3.34138,3000000.0
2008-09-02 23:00:00,3.34456,3.3483,3.3419,3.34294,4130000.0
2008-09-02 23:01:00,3.35107,3.35202,3.34672,3.34827,5640000.0
2008-09-02 23:02:00,3.35165,3.3533,3.34455,3.34735,7130000.0
2008-09-02 23:04:00,3.33679,3.34621,3.33433,3.34621,8250000.0
2008-09-02 23:06:00,3.34675,3.34836,3.34319,3.34319,3750000.0
2008-09-02 23:07:00,3.33976,3.34506,3.33976,3.34015,6000000.0
2008-09-02 23:08:00,3.33554,3.35055,3.33554,3.34985,9010000.0
2008-09-02 23:10:00,3.34984,3.34984,3.34984,3.34984,380000.0
2008-09-02 23:11:00,3.34278,3.35489,3.34278,3.3518,7880000.0
2008-09-02 23:14:00,3.34581,3.35104,3.34036,3.34808,12770000.0
2008-09-02 23:15:00,3.35077,3.35077,3.34846,3.34846,1500000.0
2008-09-02 23:17:00,3.33989,3.34929,3.3382,3.34859,3380000.0
2008-09-02 23:18:00,3.34976,3.34994,3.34839,3.34839,1880000.0
2008-09-02 23:19:00,3.34292,3.35466,3.34292,3.35264,7140000.0
2008-09-02 23:22:00,3.34291,3.35513,3.34291,3.35117,7510000.0
2008-09-02 23:30:00,3.34961,3.35169,3.34128,3.35018,7510000.0
2008-09-02 23:32:00,3.34132,3.35072,3.34042,3.35072,7880000.0
2008-09-02 23:34:00,3.35102,3.35102,3.35102,3.35102,750000.0
2008-09-02 23:35:00,3.3399,3.34881,3.33647,3.34435,7880000.0
2008-09-02 23:36:00,3.33532,3.34472,3.33442,3.34472,7880000.0
2008-09-02 23:38:00,3.33905,3.34782,3.33591,3.34782,8250000.0
2008-09-02 23:42:00,3.338,3.34791,3.338,3.34641,7880000.0
2008-09-02 23:44:00,3.33512,3.34501,3.33512,3.33778,7880000.0
2008-09-02 23:45:00,3.34711,3.34796,3.34711,3.34796,1500000.0
2008-09-03 00:00:00,3.33744,3.34915,3.33581,3.34915,6000000.0
2008-09-03 00:01:00,3.34854,3.34924,3.34854,3.34924,1500000.0
2008-09-03 00:02:00,3.34366,3.35155,3.34114,3.34898,4500000.0
2008-09-03 00:03:00,3.35093,3.35093,3.34109,3.35084,3000000.0
2008-09-03 00:04:00,3.34921,3.3523,3.34194,3.34194,6380000.0
2008-09-03 00:05:00,3.34343,3.35615,3.34343,3.35295,11260000.0
2008-09-03 00:06:00,3.33901,3.34672,3.33405,3.34398,12020000.0
2008-09-03 00:08:00,3.33865,3.34918,3.33705,3.34771,7880000.0
2008-09-03 00:10:00,3.34597,3.34597,3.34597,3.34597,750000.0
2008-09-03 00:11:00,3.3478,3.3478,3.34595,3.34595,1500000.0
2008-09-03 00:12:00,3.34415,3.3495,3.34296,3.34625,5260000.0
2008-09-03 00:13:00,3.34616,3.35091,3.34601,3.35032,2630000.0
2008-09-03 00:14:00,3.33962,3.34951,3.33962,3.34459,13880000.0
2008-09-03 00:15:00,3.34422,3.34761,3.33988,3.34163,4880000.0
2008-09-03 00:16:00,3.34459,3.34928,3.33886,3.34539,6380000.0
2008-09-03 00:18:00,3.34834,3.34902,3.34834,3.34902,1500000.0
2008-09-03 00:19:00,3.34018,3.35289,3.34018,3.34918,7880000.0
2008-09-03 00:22:00,3.34056,3.35084,3.34056,3.35084,2250000.0
2008-09-03 00:23:00,3.35015,3.35039,3.35015,3.35039,1130000.0
2008-09-03 00:24:00,3.34725,3.35016,3.33889,3.34065,6000000.0
2008-09-03 00:25:00,3.34523,3.35126,3.34162,3.35126,12020000.0
2008-09-03 00:26:00,3.34787,3.34937,3.33972,3.33972,2630000.0
2008-09-03 00:27:00,3.33968,3.34959,3.33966,3.34426,6760000.0
2008-09-03 00:30:00,3.34644,3.34954,3.339,3.34954,7510000.0
2008-09-03 00:32:00,3.34612,3.34768,3.34334,3.34334,5250000.0
2008-09-03 00:34:00,3.34362,3.35432,3.34289,3.34977,8250000.0
2008-09-03 00:36:00,3.34689,3.34689,3.33892,3.33892,1500000.0
2008-09-03 00:37:00,3.34491,3.34491,3.33965,3.33983,2250000.0
2008-09-03 00:38:00,3.34822,3.34822,3.34603,3.34603,1500000.0
2008-09-03 00:39:00,3.35015,3.35015,3.35005,3.35005,1500000.0
2008-09-03 00:40:00,3.34698,3.34838,3.33905,3.34444,6380000.0
2008-09-03 00:41:00,3.34733,3.34733,3.33697,3.34299,4880000.0
2008-09-03 00:42:00,3.34198,3.34758,3.34068,3.34758,2250000.0
2008-09-03 00:43:00,3.34776,3.34776,3.34474,3.34474,1500000.0
2008-09-03 00:44:00,3.34487,3.34718,3.33762,3.34487,11630000.0
2008-09-03 00:45:00,3.3483,3.34977,3.34377,3.34377,6000000.0
2008-09-03 00:46:00,3.34115,3.34115,3.34115,3.34115,380000.0
2008-09-03 00:48:00,3.3459,3.35074,3.34077,3.34634,8630000.0
2008-09-03 00:49:00,3.34332,3.34484,3.33882,3.34348,4500000.0
2008-09-03 00:50:00,3.34234,3.34234,3.34234,3.34234,750000.0
2008-09-03 00:52:00,3.34174,3.35556,3.34174,3.35193,7880000.0
2008-09-03 00:54:00,3.34358,3.34358,3.34358,3.34358,750000.0
2008-09-03 00:55:00,3.34441,3.34635,3.34178,3.34229,5250000.0
2008-09-03 00:56:00,3.34862,3.34869,3.34349,3.34534,6000000.0
2008-09-03 00:58:00,3.33852,3.34792,3.33762,3.34632,7510000.0
2008-09-03 01:00:00,3.34802,3.34802,3.34096,3.34096,4880000.0
2008-09-03 01:02:00,3.34348,3.35409,3.34228,3.35041,8250000.0
2008-09-03 01:04:00,3.33902,3.34891,3.33902,3.34399,13890000.0
2008-09-03 01:05:00,3.3455,3.34562,3.33612,3.34562,4890000.0
2008-09-03 01:06:00,3.34637,3.35057,3.34102,3.34502,7510000.0
2008-09-03 01:08:00,3.34298,3.34767,3.34298,3.34767,1500000.0
2008-09-03 01:09:00,3.34429,3.34429,3.34429,3.34429,750000.0
2008-09-03 01:10:00,3.34892,3.34892,3.34365,3.34514,3000000.0
2008-09-03 01:11:00,3.34645,3.34975,3.34466,3.34975,6000000.0
2008-09-03 01:13:00,3.34584,3.3492,3.33921,3.34512,8250000.0
2008-09-03 01:14:00,3.3429,3.34461,3.33288,3.34269,7880000.0
2008-09-03 01:15:00,3.34012,3.35001,3.33778,3.34829,13130000.0
2008-09-03 01:17:00,3.35157,3.35325,3.34383,3.35126,6000000.0
2008-09-03 01:18:00,3.34877,3.35016,3.34563,3.34717,3750000.0
2008-09-03 01:20:00,3.34842,3.34891,3.34168,3.34847,6760000.0
2008-09-03 01:21:00,3.34254,3.34678,3.34066,3.34281,3760000.0
2008-09-03 01:22:00,3.35176,3.35176,3.34118,3.34118,4130000.0
2008-09-03 01:26:00,3.34106,3.34642,3.33837,3.33837,4140000.0
2008-09-03 01:27:00,3.34787,3.34787,3.34739,3.34739,1500000.0
2008-09-03 01:28:00,3.34162,3.34942,3.34162,3.34942,1130000.0
2008-09-03 01:29:00,3.33761,3.34606,3.33376,3.33956,14320000.0
2008-09-03 01:30:00,3.34387,3.34387,3.34387,3.34387,750000.0
2008-09-03 01:32:00,3.34354,3.35174,3.34343,3.34436,6750000.0
2008-09-03 01:33:00,3.34478,3.34478,3.33428,3.33478,4500000.0
2008-09-03 01:34:00,3.34122,3.34122,3.34122,3.34122,750000.0
2008-09-03 01:39:00,3.35179,3.35267,3.35165,3.35267,2250000.0
2008-09-03 01:40:00,3.34152,3.35092,3.34062,3.35092,7880000.0
2008-09-03 01:43:00,3.3515,3.3515,3.34754,3.34754,1500000.0
2008-09-03 01:44:00,3.34012,3.35036,3.33993,3.34509,14250000.0
2008-09-03 01:45:00,3.34681,3.34681,3.34681,3.34681,750000.0
2008-09-03 01:46:00,3.34158,3.3488,3.34043,3.34043,3000000.0
2008-09-03 01:48:00,3.33962,3.34902,3.33872,3.34902,7880000.0
2008-09-03 01:50:00,3.35098,3.35098,3.34029,3.3498,4880000.0
2008-09-03 01:52:00,3.33942,3.34882,3.33852,3.34882,7510000.0
2008-09-03 01:55:00,3.34997,3.34997,3.33875,3.33875,3000000.0
2008-09-03 01:56:00,3.34328,3.34328,3.34328,3.34328,750000.0
2008-09-03 01:57:00,3.33956,3.35271,3.33956,3.34913,7130000.0
2008-09-03 01:58:00,3.33712,3.34602,3.33712,3.34602,1130000.0
2008-09-03 02:01:00,3.34484,3.34484,3.33419,3.34275,2250000.0
2008-09-03 02:02:00,3.33342,3.34282,3.33252,3.34282,8250000.0
2008-09-03 02:05:00,3.33759,3.34979,3.33759,3.34593,8250000.0
2008-09-03 02:06:00,3.33774,3.34696,3.3357,3.33965,11630000.0
2008-09-03 02:12:00,3.34638,3.34638,3.34528,3.34528,1500000.0
2008-09-03 02:13:00,3.34498,3.34667,3.33604,3.34655,7880000.0
2008-09-03 02:15:00,3.34461,3.34652,3.33622,3.34652,7510000.0
2008-09-03 02:23:00,3.33974,3.34868,3.33974,3.34643,2630000.0
2008-09-03 02:24:00,3.33624,3.34838,3.33624,3.34625,7510000.0
2008-09-03 02:29:00,3.34637,3.34803,3.34136,3.34626,7500000.0
2008-09-03 02:30:00,3.34484,3.34484,3.33961,3.33961,1500000.0
2008-09-03 02:42:00,3.33797,3.34939,3.33797,3.34549,8250000.0
2008-09-03 02:44:00,3.34416,3.34541,3.33413,3.34049,11250000.0
2008-09-03 02:45:00,3.33663,3.33802,3.33663,3.33802,1130000.0
2008-09-03 02:48:00,3.33938,3.35221,3.33938,3.34717,7880000.0
2008-09-03 02:52:00,3.34733,3.34935,3.33902,3.34756,8250000.0
2008-09-03 02:54:00,3.34188,3.34606,3.3366,3.34606,3380000.0
2008-09-03 02:55:00,3.34433,3.34937,3.33904,3.34208,6380000.0
2008-09-03 02:56:00,3.34331,3.34522,3.33492,3.34522,10500000.0
2008-09-03 02:58:00,3.33883,3.34922,3.33883,3.34518,7510000.0
2008-09-03 03:00:00,3.33828,3.35056,3.33828,3.34662,8250000.0
2008-09-03 03:03:00,3.34603,3.34603,3.34554,3.34567,2250000.0
2008-09-03 03:04:00,3.33592,3.34532,3.33502,3.34532,7880000.0
2008-09-03 03:06:00,3.33552,3.34492,3.33462,3.34332,7510000.0
2008-09-03 03:13:00,3.34539,3.34539,3.34515,3.34515,1500000.0
2008-09-03 03:14:00,3.34203,3.3438,3.33712,3.34261,6760000.0
2008-09-03 03:15:00,3.34601,3.34601,3.34543,3.34543,1500000.0
2008-09-03 03:22:00,3.33957,3.34629,3.33957,3.34049,6380000.0
2008-09-03 03:23:00,3.3456,3.34741,3.33725,3.33725,6380000.0
2008-09-03 03:24:00,3.34133,3.34209,3.33878,3.34209,4500000.0
2008-09-03 03:30:00,3.34962,3.34962,3.34962,3.34962,380000.0
2008-09-03 03:31:00,3.34413,3.34413,3.34161,3.34351,3000000.0
2008-09-03 03:32:00,3.34141,3.34332,3.33302,3.34332,8250000.0
2008-09-03 03:45:00,3.34182,3.35122,3.34092,3.34962,7510000.0
2008-09-03 03:47:00,3.33929,3.34915,3.33826,3.34546,7880000.0
2008-09-03 03:49:00,3.34301,3.34492,3.33462,3.34492,8250000.0
2008-09-03 03:52:00,3.34094,3.35405,3.34094,3.34966,7140000.0
2008-09-03 03:55:00,3.34682,3.34929,3.33898,3.34803,7880000.0
2008-09-03 03:58:00,3.34871,3.34871,3.34218,3.34316,4500000.0
2008-09-03 03:59:00,3.3468,3.34915,3.34254,3.3483,9760000.0
2008-09-03 04:00:00,3.34933,3.34933,3.33665,3.33665,2250000.0
2008-09-03 04:01:00,3.34241,3.34852,3.33705,3.33705,3750000.0
2008-09-03 04:02:00,3.34797,3.34834,3.34257,3.34257,3750000.0
2008-09-03 04:03:00,3.34633,3.34633,3.33612,3.34444,6380000.0
2008-09-03 04:04:00,3.34327,3.34608,3.34227,3.34227,2630000.0
2008-09-03 04:05:00,3.34279,3.34751,3.34031,3.34751,4500000.0
2008-09-03 04:06:00,3.34146,3.34731,3.34146,3.34731,2250000.0
2008-09-03 04:07:00,3.34638,3.34638,3.33792,3.34637,2250000.0
2008-09-03 04:08:00,3.33949,3.33956,3.33869,3.33869,2250000.0
2008-09-03 04:09:00,3.34299,3.34346,3.33647,3.34208,10140000.0
2008-09-03 04:10:00,3.34167,3.34259,3.3407,3.34254,4890000.0
2008-09-03 04:11:00,3.3466,3.3466,3.33932,3.3433,5260000.0
2008-09-03 04:12:00,3.34325,3.34791,3.3414,3.3436,5260000.0
2008-09-03 04:13:00,3.3424,3.34566,3.33432,3.33463,9760000.0
2008-09-03 04:14:00,3.34239,3.34544,3.33419,3.33913,12020000.0
2008-09-03 04:15:00,3.34392,3.34425,3.33449,3.33449,1510000.0
2008-09-03 04:16:00,3.34377,3.34377,3.33853,3.34205,3380000.0
2008-09-03 04:17:00,3.33968,3.33968,3.33751,3.33751,1500000.0
2008-09-03 04:18:00,3.33844,3.34525,3.33544,3.34295,4130000.0
2008-09-03 04:19:00,3.33887,3.34223,3.33145,3.33652,5250000.0
2008-09-03 04:21:00,3.33404,3.33407,3.32341,3.32981,4140000.0
2008-09-03 04:22:00,3.33277,3.34141,3.3307,3.34141,4130000.0
2008-09-03 04:23:00,3.34231,3.34231,3.33633,3.33722,6380000.0
2008-09-03 04:24:00,3.33947,3.34353,3.33371,3.3392,6390000.0
2008-09-03 04:25:00,3.33839,3.34641,3.33839,3.34183,5630000.0
2008-09-03 04:26:00,3.34449,3.34449,3.3393,3.34075,3750000.0
2008-09-03 04:27:00,3.34292,3.34774,3.33905,3.34337,6750000.0
2008-09-03 04:28:00,3.34391,3.34719,3.33836,3.34719,4510000.0
2008-09-03 04:29:00,3.33562,3.34546,3.33423,3.33423,15760000.0
2008-09-03 04:30:00,3.34879,3.35035,3.34092,3.35035,6380000.0
2008-09-03 04:31:00,3.34421,3.34736,3.34098,3.34537,11250000.0
2008-09-03 04:32:00,3.33415,3.34386,3.33415,3.33698,5630000.0
2008-09-03 04:33:00,3.34596,3.34596,3.33672,3.33672,3750000.0
2008-09-03 04:34:00,3.33944,3.34791,3.33944,3.346,3750000.0
2008-09-03 04:35:00,3.34574,3.34919,3.33777,3.34688,11260000.0
2008-09-03 04:36:00,3.34102,3.34666,3.33835,3.34666,3010000.0
2008-09-03 04:37:00,3.34532,3.34532,3.34128,3.34522,4880000.0
2008-09-03 04:38:00,3.3353,3.34621,3.3353,3.34523,4880000.0
2008-09-03 04:39:00,3.34388,3.34651,3.34068,3.3419,6760000.0
2008-09-03 04:40:00,3.34604,3.34604,3.3372,3.34103,6380000.0
2008-09-03 04:41:00,3.34801,3.34801,3.33809,3.34698,7130000.0
2008-09-03 04:42:00,3.34812,3.34912,3.34033,3.34033,9770000.0
2008-09-03 04:43:00,3.34466,3.34615,3.33937,3.34431,3380000.0
2008-09-03 04:44:00,3.34127,3.34779,3.33981,3.34553,11270000.0
2008-09-03 04:45:00,3.34161,3.35019,3.34161,3.34622,5260000.0
2008-09-03 04:46:00,3.34128,3.3455,3.33485,3.3455,5260000.0
2008-09-03 04:47:00,3.3436,3.34656,3.3371,3.3371,4510000.0
2008-09-03 04:48:00,3.34526,3.34526,3.33513,3.34274,6380000.0
2008-09-03 04:49:00,3.34111,3.34679,3.34094,3.3464,7880000.0
2008-09-03 04:50:00,3.34583,3.34882,3.34263,3.34705,5640000.0
2008-09-03 04:51:00,3.34127,3.34824,3.33791,3.34158,10510000.0
2008-09-03 04:52:00,3.33596,3.34606,3.33596,3.34229,4880000.0
2008-09-03 04:53:00,3.34103,3.3457,3.33595,3.34076,8630000.0
2008-09-03 04:54:00,3.34097,3.34665,3.3369,3.34527,17640000.0
2008-09-03 04:55:00,3.34082,3.34609,3.33787,3.33988,7510000.0
2008-09-03 04:56:00,3.34567,3.34681,3.33732,3.34122,9750000.0
2008-09-03 04:57:00,3.34218,3.34769,3.33586,3.33586,7500000.0
2008-09-03 04:58:00,3.34689,3.34825,3.33807,3.34596,14640000.0
2008-09-03 04:59:00,3.3453,3.34624,3.34088,3.34608,6380000.0
2008-09-03 05:00:00,3.3453,3.35126,3.34079,3.34316,13520000.0
2008-09-03 05:01:00,3.34635,3.34654,3.3438,3.34397,3760000.0
2008-09-03 05:02:00,3.34503,3.35079,3.33848,3.3442,11260000.0
2008-09-03 05:03:00,3.34301,3.34975,3.33864,3.34848,7880000.0
2008-09-03 05:04:00,3.34458,3.35145,3.33967,3.34694,12380000.0
2008-09-03 05:05:00,3.33819,3.34407,3.3341,3.33418,8260000.0
2008-09-03 05:06:00,3.34462,3.34584,3.33964,3.3422,4510000.0
2008-09-03 05:07:00,3.344,3.34414,3.33993,3.34111,4500000.0
2008-09-03 05:08:00,3.34025,3.344,3.33928,3.33928,3760000.0
2008-09-03 05:09:00,3.34064,3.34541,3.3338,3.34341,12010000.0
2008-09-03 05:10:00,3.34404,3.34589,3.33637,3.34571,5270000.0
2008-09-03 05:11:00,3.34454,3.347,3.33693,3.33992,9380000.0
2008-09-03 05:13:00,3.342,3.34626,3.33532,3.34626,6000000.0
2008-09-03 05:14:00,3.33463,3.34917,3.33463,3.33863,19880000.0
2008-09-03 05:15:00,3.33871,3.34817,3.33871,3.34611,7130000.0
2008-09-03 05:16:00,3.33662,3.34651,3.33662,3.34159,13140000.0
2008-09-03 05:17:00,3.33513,3.34341,3.33369,3.34115,9380000.0
2008-09-03 05:18:00,3.34077,3.34697,3.33945,3.34209,5250000.0
2008-09-03 05:19:00,3.34545,3.34667,3.33946,3.34256,6020000.0
2008-09-03 05:20:00,3.34396,3.34794,3.33813,3.34788,3750000.0
2008-09-03 05:21:00,3.34138,3.34626,3.33714,3.34264,5630000.0
2008-09-03 05:22:00,3.34585,3.3471,3.33306,3.34382,8260000.0
2008-09-03 05:23:00,3.34452,3.34508,3.33475,3.34465,6000000.0
2008-09-03 05:24:00,3.33575,3.34387,3.33562,3.34387,7130000.0
2008-09-03 05:25:00,3.3453,3.3463,3.33649,3.34232,12380000.0
2008-09-03 05:26:00,3.34442,3.34534,3.33437,3.34136,9010000.0
2008-09-03 05:27:00,3.34575,3.34575,3.33475,3.3453,19130000.0
2008-09-03 05:28:00,3.34572,3.34669,3.34238,3.34573,5630000.0
2008-09-03 05:29:00,3.33712,3.34747,3.33712,3.34325,6750000.0
2008-09-03 05:30:00,3.34783,3.34783,3.33845,3.3433,7130000.0
2008-09-03 05:31:00,3.34604,3.34652,3.33684,3.33684,5630000.0
2008-09-03 05:32:00,3.34438,3.34626,3.33935,3.34486,8630000.0
2008-09-03 05:33:00,3.33858,3.34463,3.33552,3.34463,6750000.0
2008-09-03 05:34:00,3.34569,3.34569,3.34197,3.34403,3000000.0
2008-09-03 05:35:00,3.34602,3.34602,3.33643,3.33657,5260000.0
2008-09-03 05:36:00,3.34341,3.34597,3.34085,3.34597,4500000.0
2008-09-03 05:37:00,3.34412,3.34412,3.33322,3.3431,4500000.0
2008-09-03 05:38:00,3.34606,3.34667,3.33681,3.34582,9380000.0
2008-09-03 05:39:00,3.34139,3.34287,3.34139,3.34287,1500000.0
2008-09-03 05:41:00,3.34815,3.34815,3.34799,3.34799,1500000.0
2008-09-03 05:42:00,3.34623,3.34623,3.34552,3.34552,1500000.0
2008-09-03 05:43:00,3.34571,3.34571,3.33612,3.34062,1880000.0
2008-09-03 05:44:00,3.34529,3.34793,3.34051,3.34449,6760000.0
2008-09-03 05:45:00,3.34303,3.3438,3.33525,3.3438,4880000.0
2008-09-03 05:46:00,3.33662,3.34651,3.33662,3.34159,7510000.0
2008-09-03 05:47:00,3.34623,3.34661,3.34155,3.34661,3000000.0
2008-09-03 05:48:00,3.34734,3.34848,3.34341,3.34591,5260000.0
2008-09-03 05:49:00,3.3351,3.34458,3.3351,3.34309,3380000.0
2008-09-03 05:50:00,3.34612,3.34612,3.33648,3.33648,5260000.0
2008-09-03 05:51:00,3.34154,3.3431,3.34022,3.34022,1880000.0
2008-09-03 05:52:00,3.34446,3.34526,3.33841,3.3444,6390000.0
2008-09-03 05:53:00,3.34092,3.3463,3.34043,3.34519,6390000.0
2008-09-03 05:54:00,3.34653,3.34653,3.33913,3.34206,3380000.0
2008-09-03 05:55:00,3.33583,3.34697,3.33583,3.34548,6010000.0
2008-09-03 05:56:00,3.3406,3.34642,3.3406,3.34448,7880000.0
2008-09-03 05:57:00,3.34479,3.34479,3.32943,3.34434,7140000.0
2008-09-03 05:58:00,3.34063,3.34541,3.33485,3.34085,5250000.0
2008-09-03 05:59:00,3.33835,3.35062,3.33835,3.34812,9760000.0
2008-09-03 06:00:00,3.34654,3.34654,3.33604,3.34534,4130000.0
2008-09-03 06:01:00,3.34575,3.34575,3.33633,3.34534,4510000.0
2008-09-03 06:02:00,3.34375,3.34592,3.33528,3.34201,7510000.0
2008-09-03 06:03:00,3.34166,3.34546,3.33542,3.34546,7500000.0
2008-09-03 06:04:00,3.34416,3.34557,3.3406,3.34423,6380000.0
2008-09-03 06:05:00,3.34561,3.34561,3.33947,3.3436,6380000.0
2008-09-03 06:06:00,3.34159,3.34669,3.34159,3.34263,1880000.0
2008-09-03 06:07:00,3.34522,3.34682,3.34022,3.34558,7130000.0
2008-09-03 06:08:00,3.34337,3.34666,3.34032,3.34227,7130000.0
2008-09-03 06:09:00,3.3443,3.34957,3.34007,3.34606,7130000.0
2008-09-03 06:10:00,3.34624,3.34632,3.34457,3.34463,3380000.0
2008-09-03 06:11:00,3.34511,3.34782,3.34213,3.34449,3010000.0
2008-09-03 06:12:00,3.34375,3.34619,3.33918,3.3447,7130000.0
2008-09-03 06:13:00,3.33713,3.34652,3.33713,3.34474,4880000.0
2008-09-03 06:14:00,3.34529,3.34637,3.34017,3.34513,7130000.0
2008-09-03 06:15:00,3.34917,3.34917,3.33473,3.34579,5250000.0
2008-09-03 06:16:00,3.34101,3.34627,3.33633,3.33895,5260000.0
2008-09-03 06:17:00,3.34703,3.3477,3.3378,3.34635,7130000.0
2008-09-03 06:18:00,3.34334,3.34521,3.33514,3.34521,3760000.0
2008-09-03 06:19:00,3.34467,3.34667,3.34147,3.34581,7880000.0
2008-09-03 06:20:00,3.34688,3.34973,3.33872,3.34306,8630000.0
2008-09-03 06:21:00,3.34578,3.34578,3.34157,3.34246,6760000.0
2008-09-03 06:22:00,3.34006,3.34486,3.33755,3.3397,6380000.0
2008-09-03 06:23:00,3.34398,3.34529,3.33724,3.34478,4510000.0
2008-09-03 06:24:00,3.34548,3.34967,3.33776,3.34683,8260000.0
2008-09-03 06:25:00,3.34441,3.34672,3.336,3.34419,7500000.0
2008-09-03 06:26:00,3.34618,3.34628,3.34135,3.34135,4130000.0
2008-09-03 06:27:00,3.33698,3.3461,3.33698,3.33937,8250000.0
2008-09-03 06:28:00,3.33913,3.34551,3.3391,3.34465,4520000.0
2008-09-03 06:29:00,3.34426,3.34595,3.33541,3.34498,6010000.0
2008-09-03 06:30:00,3.34562,3.34597,3.33931,3.34597,3750000.0
2008-09-03 06:31:00,3.34463,3.34668,3.33722,3.34478,6380000.0
2008-09-03 06:32:00,3.34726,3.34798,3.33813,3.34604,5250000.0
2008-09-03 06:33:00,3.33677,3.34663,3.33677,3.34586,11270000.0
2008-09-03 06:34:00,3.34505,3.34505,3.33923,3.34014,7140000.0
2008-09-03 06:35:00,3.33727,3.3478,3.33727,3.34751,5250000.0
2008-09-03 06:36:00,3.34299,3.34715,3.33826,3.34169,7880000.0
2008-09-03 06:37:00,3.34233,3.34641,3.33695,3.34485,7130000.0
2008-09-03 06:38:00,3.34209,3.34497,3.33709,3.34497,9390000.0
2008-09-03 06:39:00,3.34556,3.3485,3.34166,3.34166,8250000.0
2008-09-03 06:40:00,3.34373,3.34594,3.33661,3.33965,6750000.0
2008-09-03 06:41:00,3.34255,3.34635,3.3398,3.3447,5630000.0
2008-09-03 06:42:00,3.34105,3.34574,3.33838,3.34423,7130000.0
2008-09-03 06:43:00,3.34585,3.34585,3.33346,3.33931,7510000.0
2008-09-03 06:44:00,3.34599,3.34606,3.33748,3.33958,5630000.0
2008-09-03 06:45:00,3.34702,3.34702,3.33689,3.34161,4500000.0
2008-09-03 06:46:00,3.34084,3.34607,3.34084,3.34147,5630000.0
2008-09-03 06:47:00,3.34034,3.34548,3.33897,3.33897,4500000.0
2008-09-03 06:48:00,3.34091,3.34625,3.34062,3.34585,6000000.0
2008-09-03 06:49:00,3.34287,3.34466,3.33706,3.34091,4140000.0
2008-09-03 06:50:00,3.34039,3.34402,3.33414,3.34402,6000000.0
2008-09-03 06:51:00,3.3406,3.34645,3.33622,3.34371,8260000.0
2008-09-03 06:52:00,3.34229,3.3479,3.33579,3.33641,9390000.0
2008-09-03 06:53:00,3.34378,3.34456,3.33627,3.34183,7500000.0
2008-09-03 06:54:00,3.34602,3.34602,3.3386,3.34594,6010000.0
2008-09-03 06:55:00,3.34587,3.34785,3.34022,3.34318,7130000.0
2008-09-03 06:56:00,3.34108,3.34707,3.34108,3.34536,8250000.0
2008-09-03 06:57:00,3.34709,3.34709,3.34148,3.34326,5260000.0
2008-09-03 06:58:00,3.34488,3.34686,3.33508,3.34686,5250000.0
2008-09-03 06:59:00,3.33855,3.34972,3.33767,3.33813,11260000.0
2008-09-03 07:00:00,3.34838,3.34916,3.33913,3.34698,7130000.0
2008-09-03 07:01:00,3.34543,3.34607,3.33534,3.34143,7880000.0
2008-09-03 07:02:00,3.34656,3.34897,3.33765,3.34599,6010000.0
2008-09-03 07:03:00,3.34685,3.34868,3.3425,3.34701,7880000.0
2008-09-03 07:04:00,3.34432,3.34826,3.3399,3.34669,5250000.0
2008-09-03 07:05:00,3.34658,3.3492,3.34268,3.34849,6760000.0
2008-09-03 07:06:00,3.35012,3.35012,3.34283,3.34786,7140000.0
2008-09-03 07:07:00,3.34725,3.34869,3.34312,3.34637,5640000.0
2008-09-03 07:08:00,3.3465,3.34881,3.33761,3.33761,8250000.0
2008-09-03 07:09:00,3.34741,3.35251,3.34413,3.34826,7500000.0
2008-09-03 07:10:00,3.34758,3.34834,3.34106,3.34106,5250000.0
2008-09-03 07:11:00,3.34391,3.34939,3.34007,3.34606,6760000.0
2008-09-03 07:12:00,3.34338,3.34821,3.34338,3.34821,5260000.0
2008-09-03 07:13:00,3.34677,3.34984,3.34348,3.34654,7130000.0
2008-09-03 07:14:00,3.34774,3.34868,3.33775,3.34581,6380000.0
2008-09-03 07:15:00,3.35126,3.35126,3.34288,3.34772,6000000.0
2008-09-03 07:16:00,3.34458,3.35066,3.34338,3.34803,5250000.0
2008-09-03 07:17:00,3.3475,3.34869,3.33707,3.34201,4880000.0
2008-09-03 07:18:00,3.34021,3.35071,3.3396,3.34651,7880000.0
2008-09-03 07:19:00,3.34925,3.34925,3.33932,3.34678,5250000.0
2008-09-03 07:20:00,3.34626,3.35083,3.34403,3.34774,4880000.0
2008-09-03 07:21:00,3.34787,3.34961,3.34428,3.34819,3380000.0
2008-09-03 07:22:00,3.3499,3.3499,3.3449,3.34677,6750000.0
2008-09-03 07:23:00,3.34405,3.34963,3.33672,3.34458,10500000.0
2008-09-03 07:24:00,3.3487,3.35137,3.34446,3.34835,7130000.0
2008-09-03 07:25:00,3.3468,3.34887,3.33654,3.33654,7510000.0
2008-09-03 07:26:00,3.33608,3.34642,3.33608,3.34069,7880000.0
2008-09-03 07:27:00,3.34252,3.34693,3.33522,3.34545,7500000.0
2008-09-03 07:28:00,3.34472,3.34532,3.34172,3.34469,5260000.0
2008-09-03 07:29:00,3.33979,3.34886,3.33979,3.34596,7880000.0
2008-09-03 07:30:00,3.34099,3.3449,3.33329,3.33329,6390000.0
2008-09-03 07:31:00,3.34392,3.35156,3.33859,3.34605,8640000.0
2008-09-03 07:32:00,3.33409,3.34615,3.33409,3.33928,6000000.0
2008-09-03 07:33:00,3.34617,3.34744,3.33539,3.33643,5250000.0
2008-09-03 07:34:00,3.33627,3.348,3.33627,3.348,7510000.0
2008-09-03 07:35:00,3.34528,3.34587,3.34496,3.34496,2250000.0
2008-09-03 07:36:00,3.348,3.35172,3.34653,3.34927,7880000.0
2008-09-03 07:37:00,3.35002,3.35176,3.3395,3.34505,8250000.0
2008-09-03 07:38:00,3.34985,3.35086,3.34669,3.34798,4510000.0
2008-09-03 07:39:00,3.34925,3.3524,3.34865,3.35106,7500000.0
2008-09-03 07:40:00,3.34972,3.35263,3.34502,3.34502,8250000.0
2008-09-03 07:41:00,3.34372,3.35287,3.34253,3.34592,6400000.0
2008-09-03 07:42:00,3.34534,3.34685,3.34154,3.34154,4880000.0
2008-09-03 07:43:00,3.3418,3.3538,3.3418,3.35103,6380000.0
2008-09-03 07:44:00,3.35029,3.35052,3.34153,3.34153,5630000.0
2008-09-03 07:45:00,3.34538,3.35448,3.34293,3.348,7880000.0
2008-09-03 07:46:00,3.34577,3.35357,3.34317,3.34793,6000000.0
2008-09-03 07:47:00,3.34652,3.3512,3.33972,3.35,7130000.0
2008-09-03 07:48:00,3.3412,3.34984,3.3412,3.34984,4880000.0
2008-09-03 07:49:00,3.35045,3.35104,3.3411,3.34702,6380000.0
2008-09-03 07:50:00,3.34595,3.35167,3.34595,3.34885,4880000.0
2008-09-03 07:51:00,3.34516,3.35018,3.34397,3.34889,6760000.0
2008-09-03 07:52:00,3.35053,3.35227,3.35038,3.35227,3000000.0
2008-09-03 07:53:00,3.35166,3.35166,3.3403,3.34375,4130000.0
2008-09-03 07:54:00,3.34489,3.35098,3.34376,3.34983,5260000.0
2008-09-03 07:55:00,3.35008,3.35122,3.34106,3.3488,7880000.0
2008-09-03 07:56:00,3.35136,3.35136,3.34055,3.34436,5250000.0
2008-09-03 07:57:00,3.35102,3.35219,3.34237,3.34917,7500000.0
2008-09-03 07:58:00,3.34926,3.35153,3.34009,3.34069,5630000.0
2008-09-03 07:59:00,3.3428,3.35282,3.3428,3.34579,10880000.0
2008-09-03 08:00:00,3.34928,3.3524,3.3421,3.3421,6010000.0
2008-09-03 08:01:00,3.34497,3.35213,3.34497,3.35213,4890000.0
2008-09-03 08:02:00,3.34834,3.35088,3.34085,3.34442,6010000.0
2008-09-03 08:03:00,3.33915,3.34974,3.33915,3.34971,4510000.0
2008-09-03 08:04:00,3.34864,3.35095,3.34345,3.34345,3380000.0
2008-09-03 08:05:00,3.35064,3.35064,3.3402,3.34062,6760000.0
2008-09-03 08:06:00,3.34526,3.34955,3.33544,3.3454,9380000.0
2008-09-03 08:07:00,3.34485,3.3498,3.34485,3.34606,5250000.0
2008-09-03 08:08:00,3.34375,3.35249,3.34072,3.34744,12010000.0
2008-09-03 08:09:00,3.35036,3.35085,3.34102,3.34951,7510000.0
2008-09-03 08:10:00,3.34988,3.35064,3.3442,3.34564,8250000.0
2008-09-03 08:11:00,3.34089,3.35069,3.34089,3.35061,5250000.0
2008-09-03 08:12:00,3.34631,3.35147,3.34183,3.34489,7880000.0
2008-09-03 08:13:00,3.35105,3.35172,3.34962,3.35114,4880000.0
2008-09-03 08:14:00,3.35053,3.3521,3.34728,3.34728,6000000.0
2008-09-03 08:15:00,3.34598,3.35074,3.34123,3.34665,4880000.0
2008-09-03 08:16:00,3.34934,3.3514,3.34162,3.35025,5250000.0
2008-09-03 08:17:00,3.3418,3.3533,3.34063,3.35033,7880000.0
2008-09-03 08:18:00,3.34843,3.35093,3.34247,3.34382,6000000.0
2008-09-03 08:19:00,3.34824,3.34973,3.34693,3.34693,6380000.0
2008-09-03 08:20:00,3.34022,3.3507,3.34022,3.3507,3750000.0
2008-09-03 08:21:00,3.34796,3.35069,3.34557,3.34922,5630000.0
2008-09-03 08:22:00,3.34689,3.35138,3.34101,3.35138,6000000.0
2008-09-03 08:23:00,3.35049,3.35398,3.34055,3.34234,5250000.0
2008-09-03 08:24:00,3.34003,3.35096,3.34003,3.34509,7880000.0
2008-09-03 08:25:00,3.3522,3.3522,3.34618,3.35027,4130000.0
2008-09-03 08:26:00,3.35044,3.35044,3.34491,3.34491,6000000.0
2008-09-03 08:27:00,3.34429,3.35157,3.34429,3.35069,4880000.0
2008-09-03 08:28:00,3.34774,3.35178,3.34344,3.35178,8250000.0
2008-09-03 08:29:00,3.34658,3.35245,3.3452,3.35033,6760000.0
2008-09-03 08:30:00,3.34662,3.35104,3.34109,3.35104,7880000.0
2008-09-03 08:31:00,3.35035,3.35525,3.34586,3.35342,8250000.0
2008-09-03 08:32:00,3.35099,3.35099,3.34555,3.34555,5250000.0
2008-09-03 08:33:00,3.34977,3.35131,3.34114,3.34598,6760000.0
2008-09-03 08:34:00,3.35291,3.35291,3.34622,3.34955,6010000.0
2008-09-03 08:35:00,3.34935,3.35001,3.34048,3.34991,6760000.0
2008-09-03 08:36:00,3.35046,3.35148,3.34606,3.35148,7130000.0
2008-09-03 08:37:00,3.35309,3.35309,3.34657,3.35218,3380000.0
2008-09-03 08:38:00,3.34591,3.35165,3.34301,3.34997,6000000.0
2008-09-03 08:39:00,3.35074,3.35347,3.34447,3.34447,5250000.0
2008-09-03 08:40:00,3.35046,3.35359,3.34263,3.35246,6750000.0
2008-09-03 08:41:00,3.34231,3.35384,3.34231,3.34598,5250000.0
2008-09-03 08:42:00,3.35,3.35468,3.34397,3.34761,6000000.0
2008-09-03 08:43:00,3.34897,3.35188,3.34602,3.34826,4510000.0
2008-09-03 08:44:00,3.34878,3.35315,3.34388,3.35121,5630000.0
2008-09-03 08:45:00,3.35224,3.35224,3.34143,3.34303,6000000.0
2008-09-03 08:46:00,3.35024,3.35135,3.34577,3.34577,6000000.0
2008-09-03 08:47:00,3.34798,3.35446,3.34211,3.34898,6390000.0
2008-09-03 08:48:00,3.34708,3.35167,3.34021,3.35013,5630000.0
2008-09-03 08:49:00,3.34994,3.35163,3.34663,3.35009,5250000.0
2008-09-03 08:50:00,3.346,3.35151,3.346,3.34885,5250000.0
2008-09-03 08:51:00,3.34921,3.35066,3.34065,3.34065,5250000.0
2008-09-03 08:52:00,3.34801,3.35081,3.34216,3.34486,4880000.0
2008-09-03 08:53:00,3.35025,3.35074,3.33996,3.34935,6380000.0
2008-09-03 08:54:00,3.34509,3.34964,3.3396,3.34938,6750000.0
2008-09-03 08:55:00,3.34125,3.34972,3.34125,3.34822,7510000.0
2008-09-03 08:56:00,3.34679,3.34774,3.3425,3.3425,4510000.0
2008-09-03 08:57:00,3.34148,3.34884,3.3388,3.34166,5250000.0
2008-09-03 08:58:00,3.34809,3.3497,3.34248,3.34535,5630000.0
2008-09-03 08:59:00,3.33777,3.34966,3.33777,3.34913,7500000.0
2008-09-03 09:00:00,3.35044,3.35044,3.34362,3.3466,6020000.0
2008-09-03 09:01:00,3.34261,3.34872,3.33851,3.34446,7880000.0
2008-09-03 09:02:00,3.34923,3.34923,3.33911,3.34408,7130000.0
2008-09-03 09:03:00,3.34692,3.34878,3.33953,3.33953,6000000.0
2008-09-03 09:04:00,3.34854,3.34854,3.33873,3.34365,7880000.0
2008-09-03 09:05:00,3.34796,3.34821,3.33796,3.34785,6760000.0
2008-09-03 09:06:00,3.34082,3.35129,3.34082,3.35116,7510000.0
2008-09-03 09:07:00,3.34517,3.35092,3.34031,3.35092,5640000.0
2008-09-03 09:08:00,3.34913,3.35047,3.34031,3.35047,3010000.0
2008-09-03 09:09:00,3.34992,3.3504,3.33983,3.34842,7520000.0
2008-09-03 09:10:00,3.34995,3.34995,3.33861,3.34368,8250000.0
2008-09-03 09:11:00,3.34991,3.34991,3.33967,3.34038,4880000.0
2008-09-03 09:12:00,3.34338,3.34987,3.34338,3.34754,5250000.0
2008-09-03 09:13:00,3.34808,3.34871,3.33977,3.34454,7130000.0
2008-09-03 09:14:00,3.34941,3.35003,3.34497,3.34999,5630000.0
2008-09-03 09:15:00,3.35078,3.35078,3.34262,3.34499,7130000.0
2008-09-03 09:16:00,3.34743,3.35023,3.34358,3.34984,8260000.0
2008-09-03 09:17:00,3.35007,3.35205,3.34296,3.34851,5260000.0
2008-09-03 09:18:00,3.34848,3.35322,3.34848,3.3515,5630000.0
2008-09-03 09:19:00,3.34966,3.35055,3.34024,3.34521,6750000.0
2008-09-03 09:20:00,3.35147,3.35173,3.3434,3.34454,4140000.0
2008-09-03 09:21:00,3.34136,3.35144,3.34089,3.35144,7500000.0
2008-09-03 09:22:00,3.35237,3.35277,3.349,3.34944,6380000.0
2008-09-03 09:23:00,3.35229,3.35327,3.34421,3.34421,6000000.0
2008-09-03 09:24:00,3.34542,3.35475,3.34542,3.35475,5630000.0
2008-09-03 09:25:00,3.35523,3.35523,3.34717,3.34862,7510000.0
2008-09-03 09:26:00,3.35303,3.35641,3.35303,3.35641,4510000.0
2008-09-03 09:27:00,3.35665,3.35813,3.34843,3.35813,7880000.0
2008-09-03 09:28:00,3.35838,3.35852,3.35097,3.3581,7880000.0
2008-09-03 09:29:00,3.35642,3.3588,3.35211,3.35456,5250000.0
2008-09-03 09:30:00,3.35803,3.36111,3.34913,3.35785,6000000.0
2008-09-03 09:31:00,3.35811,3.36108,3.35524,3.35589,4880000.0
2008-09-03 09:32:00,3.35852,3.35852,3.34842,3.35653,4880000.0
2008-09-03 09:33:00,3.35794,3.35798,3.35489,3.35489,5250000.0
2008-09-03 09:34:00,3.3577,3.359,3.35559,3.35897,4510000.0
2008-09-03 09:35:00,3.35878,3.36204,3.35556,3.36204,5250000.0
2008-09-03 09:36:00,3.35597,3.36094,3.35546,3.36094,4510000.0
2008-09-03 09:37:00,3.36033,3.36474,3.35073,3.35945,7130000.0
2008-09-03 09:38:00,3.35731,3.36115,3.35676,3.35871,4880000.0
2008-09-03 09:39:00,3.3596,3.36083,3.35471,3.36083,5630000.0
2008-09-03 09:40:00,3.3556,3.36363,3.35391,3.36065,4890000.0
2008-09-03 09:41:00,3.35604,3.36169,3.35434,3.35999,4520000.0
2008-09-03 09:42:00,3.35973,3.36366,3.35444,3.35587,19890000.0
2008-09-03 09:43:00,3.36035,3.36538,3.35464,3.36293,7500000.0
2008-09-03 09:44:00,3.36031,3.36475,3.35583,3.36475,8630000.0
2008-09-03 09:45:00,3.3539,3.36589,3.3539,3.36307,5260000.0
2008-09-03 09:46:00,3.36116,3.36406,3.35394,3.35861,8250000.0
2008-09-03 09:47:00,3.3589,3.36487,3.35546,3.3599,7510000.0
2008-09-03 09:48:00,3.3594,3.36363,3.35463,3.35463,5640000.0
2008-09-03 09:49:00,3.36191,3.36657,3.35915,3.36015,5640000.0
2008-09-03 09:50:00,3.3607,3.36477,3.35709,3.36477,4880000.0
2008-09-03 09:51:00,3.3646,3.3646,3.3578,3.36339,7880000.0
2008-09-03 09:52:00,3.36424,3.36458,3.35526,3.36047,6000000.0
2008-09-03 09:53:00,3.36093,3.36669,3.356,3.3564,4880000.0
2008-09-03 09:54:00,3.36564,3.3679,3.35545,3.36696,8630000.0
2008-09-03 09:55:00,3.36719,3.36719,3.35822,3.36697,7500000.0
2008-09-03 09:56:00,3.36694,3.36742,3.36138,3.36548,8260000.0
2008-09-03 09:57:00,3.36653,3.36884,3.36007,3.36367,7880000.0
2008-09-03 09:58:00,3.36411,3.36623,3.35699,3.36623,7500000.0
2008-09-03 09:59:00,3.36686,3.36686,3.36021,3.36608,7500000.0
2008-09-03 10:00:00,3.36745,3.36745,3.36222,3.36514,4510000.0
2008-09-03 10:01:00,3.36622,3.3671,3.35642,3.3671,5250000.0
2008-09-03 10:02:00,3.36322,3.36676,3.35874,3.36294,5260000.0
2008-09-03 10:03:00,3.36508,3.3672,3.35703,3.36498,7130000.0
2008-09-03 10:04:00,3.36413,3.36578,3.3566,3.3566,5250000.0
2008-09-03 10:05:00,3.36625,3.36666,3.35639,3.36593,6750000.0
2008-09-03 10:06:00,3.36013,3.3669,3.35305,3.3669,7500000.0
2008-09-03 10:07:00,3.36642,3.36661,3.35641,3.35641,4880000.0
2008-09-03 10:08:00,3.36061,3.36623,3.35692,3.36385,5250000.0
2008-09-03 10:09:00,3.3574,3.36634,3.35535,3.35535,6760000.0
2008-09-03 10:10:00,3.36389,3.36656,3.36257,3.36656,4880000.0
2008-09-03 10:11:00,3.36516,3.37071,3.35673,3.36436,8250000.0
2008-09-03 10:12:00,3.36143,3.367,3.35783,3.36521,5630000.0
2008-09-03 10:13:00,3.36545,3.36655,3.358,3.36655,7130000.0
2008-09-03 10:14:00,3.36515,3.36714,3.36117,3.36363,8640000.0
2008-09-03 10:15:00,3.36138,3.36554,3.36118,3.36118,5260000.0
2008-09-03 10:16:00,3.36477,3.36512,3.35523,3.36512,8250000.0
2008-09-03 10:17:00,3.36535,3.36707,3.35867,3.36143,8630000.0
2008-09-03 10:18:00,3.3649,3.3651,3.35523,3.36289,6750000.0
2008-09-03 10:19:00,3.36282,3.36438,3.35437,3.35843,5260000.0
2008-09-03 10:20:00,3.36332,3.365,3.35864,3.3638,7510000.0
2008-09-03 10:21:00,3.36435,3.36667,3.35916,3.36557,5250000.0
2008-09-03 10:22:00,3.36494,3.36664,3.36061,3.36664,7510000.0
2008-09-03 10:23:00,3.3628,3.36676,3.36278,3.36545,6380000.0
2008-09-03 10:24:00,3.36668,3.36762,3.36186,3.36186,8250000.0
2008-09-03 10:25:00,3.36147,3.36642,3.36147,3.36636,6010000.0
2008-09-03 10:26:00,3.36567,3.36718,3.35981,3.36154,6000000.0
2008-09-03 10:27:00,3.3652,3.3652,3.36114,3.36513,4880000.0
2008-09-03 10:28:00,3.36451,3.36633,3.3606,3.36172,5630000.0
2008-09-03 10:29:00,3.35859,3.36378,3.35361,3.36378,8270000.0
2008-09-03 10:30:00,3.36404,3.36474,3.35936,3.35989,5630000.0
2008-09-03 10:31:00,3.365,3.365,3.3522,3.36348,7880000.0
2008-09-03 10:32:00,3.35852,3.36611,3.35628,3.35854,6750000.0
2008-09-03 10:33:00,3.3659,3.36604,3.36011,3.36031,4880000.0
2008-09-03 10:34:00,3.36398,3.36398,3.35539,3.3581,4510000.0
2008-09-03 10:35:00,3.35997,3.36564,3.35613,3.36035,7880000.0
2008-09-03 10:36:00,3.36054,3.36517,3.35847,3.36055,4510000.0
2008-09-03 10:37:00,3.36496,3.36576,3.35937,3.35937,6750000.0
2008-09-03 10:38:00,3.36234,3.36642,3.35688,3.36158,7880000.0
2008-09-03 10:39:00,3.36421,3.36526,3.35571,3.36453,5250000.0
2008-09-03 10:40:00,3.36056,3.36889,3.35761,3.36365,13130000.0
2008-09-03 10:41:00,3.36236,3.36642,3.35673,3.36131,7130000.0
2008-09-03 10:42:00,3.36184,3.36704,3.3605,3.3605,6000000.0
2008-09-03 10:43:00,3.35727,3.36699,3.35727,3.36166,4880000.0
2008-09-03 10:44:00,3.36274,3.36668,3.36115,3.36668,5250000.0
2008-09-03 10:45:00,3.36678,3.3686,3.35834,3.36188,6750000.0
2008-09-03 10:46:00,3.35697,3.367,3.35697,3.3659,8260000.0
2008-09-03 10:47:00,3.36369,3.36612,3.36046,3.36583,5630000.0
2008-09-03 10:48:00,3.356,3.36607,3.356,3.36582,8250000.0
2008-09-03 10:49:00,3.36113,3.36795,3.35924,3.36652,6380000.0
2008-09-03 10:50:00,3.36508,3.36688,3.35674,3.36358,6010000.0
2008-09-03 10:51:00,3.35801,3.364,3.35801,3.36329,6750000.0
2008-09-03 10:52:00,3.36214,3.36477,3.35943,3.36159,5630000.0
2008-09-03 10:53:00,3.35825,3.36389,3.35301,3.36231,11630000.0
2008-09-03 10:54:00,3.36108,3.36386,3.35827,3.3625,7130000.0
2008-09-03 10:55:00,3.36159,3.36422,3.35664,3.36061,7510000.0
2008-09-03 10:56:00,3.36299,3.36341,3.35352,3.36291,5260000.0
2008-09-03 10:57:00,3.36274,3.36317,3.35699,3.3629,6380000.0
2008-09-03 10:58:00,3.35861,3.36561,3.35485,3.36077,15390000.0
2008-09-03 10:59:00,3.35251,3.36282,3.351,3.36198,11270000.0
2008-09-03 11:00:00,3.36272,3.36584,3.35275,3.36327,11630000.0
2008-09-03 11:01:00,3.35985,3.36228,3.35645,3.35645,8250000.0
2008-09-03 11:02:00,3.36063,3.36305,3.35293,3.36152,6000000.0
2008-09-03 11:03:00,3.3571,3.3625,3.3571,3.35813,6760000.0
2008-09-03 11:04:00,3.36187,3.36213,3.35787,3.35847,7130000.0
2008-09-03 11:05:00,3.36398,3.36572,3.35751,3.35968,7880000.0
2008-09-03 11:06:00,3.36388,3.36393,3.35964,3.36393,6750000.0
2008-09-03 11:07:00,3.36387,3.36515,3.35909,3.36421,7130000.0
2008-09-03 11:08:00,3.36389,3.3646,3.35553,3.36381,6380000.0
2008-09-03 11:09:00,3.35916,3.36476,3.35486,3.36469,5250000.0
2008-09-03 11:10:00,3.35896,3.36405,3.35415,3.36083,6750000.0
2008-09-03 11:11:00,3.36307,3.36414,3.35899,3.36409,5250000.0
2008-09-03 11:12:00,3.36356,3.36463,3.36109,3.36109,7880000.0
2008-09-03 11:13:00,3.36471,3.36547,3.35648,3.36314,6020000.0
2008-09-03 11:14:00,3.36348,3.3682,3.35656,3.36574,11640000.0
2008-09-03 11:15:00,3.36146,3.36614,3.36038,3.36468,7130000.0
2008-09-03 11:16:00,3.35622,3.36615,3.35622,3.36229,7510000.0
2008-09-03 11:17:00,3.36181,3.36496,3.35557,3.36095,7500000.0
2008-09-03 11:18:00,3.36359,3.36512,3.35664,3.36512,5630000.0
2008-09-03 11:19:00,3.36537,3.36573,3.35642,3.36564,5630000.0
2008-09-03 11:20:00,3.3649,3.3649,3.35543,3.35543,5630000.0
2008-09-03 11:21:00,3.36322,3.36527,3.36164,3.36464,4880000.0
2008-09-03 11:22:00,3.36111,3.36422,3.35719,3.35719,7130000.0
2008-09-03 11:23:00,3.36223,3.36602,3.35623,3.36544,6010000.0
2008-09-03 11:24:00,3.366,3.3677,3.35606,3.36464,6770000.0
2008-09-03 11:25:00,3.36319,3.3667,3.3603,3.36394,9380000.0
2008-09-03 11:26:00,3.36104,3.3667,3.36104,3.36621,4510000.0
2008-09-03 11:27:00,3.36113,3.36562,3.35455,3.36363,8630000.0
2008-09-03 11:28:00,3.36755,3.36755,3.36254,3.3663,4880000.0
2008-09-03 11:29:00,3.36107,3.36787,3.36107,3.36752,11630000.0
2008-09-03 11:30:00,3.36769,3.36769,3.35979,3.36641,7500000.0
2008-09-03 11:31:00,3.35779,3.36743,3.35779,3.363,4510000.0
2008-09-03 11:32:00,3.36236,3.37091,3.35896,3.35973,18790000.0
2008-09-03 11:33:00,3.36641,3.36715,3.36075,3.36583,6750000.0
2008-09-03 11:34:00,3.36227,3.36898,3.35889,3.35889,7140000.0
2008-09-03 11:35:00,3.3623,3.36723,3.3557,3.35864,19890000.0
2008-09-03 11:36:00,3.36691,3.36762,3.35563,3.36515,6380000.0
2008-09-03 11:37:00,3.3667,3.3667,3.35821,3.3612,6000000.0
2008-09-03 11:38:00,3.36783,3.3686,3.36443,3.36769,6380000.0
2008-09-03 11:39:00,3.36543,3.36738,3.3579,3.36738,7130000.0
2008-09-03 11:40:00,3.3604,3.36675,3.35744,3.3662,5640000.0
2008-09-03 11:41:00,3.36782,3.36934,3.36615,3.36632,4510000.0
2008-09-03 11:42:00,3.36771,3.36785,3.36446,3.36704,5630000.0
2008-09-03 11:43:00,3.36676,3.36708,3.35774,3.35774,7500000.0
2008-09-03 11:44:00,3.36634,3.36634,3.35594,3.36421,9750000.0
2008-09-03 11:45:00,3.35888,3.36758,3.35723,3.36533,6380000.0
2008-09-03 11:46:00,3.36145,3.36653,3.35837,3.365,7880000.0
2008-09-03 11:47:00,3.35893,3.36632,3.35893,3.36632,6010000.0
2008-09-03 11:48:00,3.36573,3.36726,3.35703,3.36628,9770000.0
2008-09-03 11:49:00,3.36469,3.36695,3.35678,3.36605,8250000.0
2008-09-03 11:50:00,3.36164,3.36814,3.35702,3.36302,7500000.0
2008-09-03 11:51:00,3.36678,3.36709,3.36255,3.3668,5250000.0
2008-09-03 11:52:00,3.36653,3.36653,3.36074,3.36197,7890000.0
2008-09-03 11:53:00,3.36168,3.36928,3.35848,3.35848,7880000.0
2008-09-03 11:54:00,3.35676,3.36669,3.35676,3.36669,6010000.0
2008-09-03 11:55:00,3.35912,3.36528,3.35624,3.36239,5630000.0
2008-09-03 11:56:00,3.36482,3.36482,3.35818,3.36093,5630000.0
2008-09-03 11:57:00,3.36158,3.36602,3.35956,3.36495,12010000.0
2008-09-03 11:58:00,3.36273,3.36623,3.35622,3.35622,10880000.0
2008-09-03 11:59:00,3.36406,3.36834,3.36137,3.36679,8630000.0
2008-09-03 12:00:00,3.36112,3.36645,3.35986,3.36477,4880000.0
2008-09-03 12:01:00,3.36077,3.3658,3.35617,3.3564,7130000.0
2008-09-03 12:02:00,3.36604,3.36739,3.36075,3.36127,4130000.0
2008-09-03 12:03:00,3.36626,3.36626,3.36188,3.36401,5250000.0
2008-09-03 12:04:00,3.35681,3.3659,3.35681,3.36201,6000000.0
2008-09-03 12:05:00,3.35435,3.36618,3.35435,3.36509,4880000.0
2008-09-03 12:06:00,3.36289,3.3668,3.35738,3.36549,7880000.0
2008-09-03 12:07:00,3.36631,3.36658,3.35804,3.36658,6000000.0
2008-09-03 12:08:00,3.36189,3.36435,3.35884,3.35884,7130000.0
2008-09-03 12:09:00,3.36078,3.36667,3.35692,3.365,4880000.0
2008-09-03 12:10:00,3.36447,3.3677,3.35477,3.36584,13140000.0
2008-09-03 12:11:00,3.3656,3.36672,3.35436,3.35436,4880000.0
2008-09-03 12:12:00,3.3566,3.3668,3.3566,3.36198,6380000.0
2008-09-03 12:13:00,3.35974,3.36649,3.35974,3.36476,7510000.0
2008-09-03 12:14:00,3.3653,3.36644,3.3556,3.35668,10900000.0
2008-09-03 12:15:00,3.36575,3.3666,3.35984,3.3666,6760000.0
2008-09-03 12:16:00,3.35419,3.36556,3.35419,3.36556,6380000.0
2008-09-03 12:17:00,3.36084,3.36725,3.35374,3.36725,10140000.0
2008-09-03 12:18:00,3.36508,3.36924,3.36217,3.36457,13510000.0
2008-09-03 12:19:00,3.36321,3.36544,3.35893,3.36441,5630000.0
2008-09-03 12:20:00,3.36492,3.36492,3.35754,3.36114,7130000.0
2008-09-03 12:21:00,3.36449,3.36614,3.3599,3.3599,6750000.0
2008-09-03 12:22:00,3.35721,3.36298,3.35297,3.35449,6000000.0
2008-09-03 12:23:00,3.36208,3.3665,3.36025,3.36505,4510000.0
2008-09-03 12:24:00,3.36345,3.36618,3.35807,3.36573,5630000.0
2008-09-03 12:25:00,3.36026,3.36517,3.35937,3.36356,4140000.0
2008-09-03 12:26:00,3.36505,3.36547,3.35922,3.36415,6750000.0
2008-09-03 12:27:00,3.36489,3.36489,3.3592,3.36434,5260000.0
2008-09-03 12:28:00,3.3627,3.36489,3.36024,3.36414,7500000.0
2008-09-03 12:29:00,3.35762,3.3647,3.35717,3.3647,7130000.0
2008-09-03 12:30:00,3.36609,3.36609,3.3567,3.36471,12000000.0
2008-09-03 12:31:00,3.3661,3.36764,3.35743,3.36174,5640000.0
2008-09-03 12:32:00,3.36558,3.36693,3.36165,3.36165,7880000.0
2008-09-03 12:33:00,3.366,3.36824,3.35753,3.36727,7510000.0
2008-09-03 12:34:00,3.35733,3.36684,3.35733,3.36369,7880000.0
2008-09-03 12:35:00,3.36356,3.36491,3.35592,3.36201,6000000.0
2008-09-03 12:36:00,3.36527,3.36763,3.35813,3.36554,7880000.0
2008-09-03 12:37:00,3.36245,3.36621,3.35486,3.36621,7140000.0
2008-09-03 12:38:00,3.36622,3.3671,3.36093,3.36318,5630000.0
2008-09-03 12:39:00,3.36794,3.36804,3.36183,3.36325,5640000.0
2008-09-03 12:40:00,3.36575,3.36757,3.3636,3.36676,6380000.0
2008-09-03 12:41:00,3.36818,3.36818,3.36417,3.36596,6010000.0
2008-09-03 12:42:00,3.36325,3.36812,3.36316,3.36316,4880000.0
2008-09-03 12:43:00,3.3656,3.36913,3.35972,3.36804,9380000.0
2008-09-03 12:44:00,3.36673,3.36673,3.35357,3.35506,8630000.0
2008-09-03 12:45:00,3.36589,3.36716,3.36202,3.36202,4880000.0
2008-09-03 12:46:00,3.36383,3.36926,3.35975,3.35975,7500000.0
2008-09-03 12:47:00,3.36761,3.36859,3.36386,3.36764,7130000.0
2008-09-03 12:48:00,3.36255,3.36748,3.35835,3.36644,8250000.0
2008-09-03 12:49:00,3.35772,3.36768,3.35772,3.36768,5260000.0
2008-09-03 12:50:00,3.36344,3.3679,3.35855,3.36544,7880000.0
2008-09-03 12:51:00,3.36299,3.36746,3.36128,3.36196,6380000.0
2008-09-03 12:52:00,3.36054,3.36789,3.36024,3.36661,7510000.0
2008-09-03 12:53:00,3.36709,3.3679,3.35913,3.36333,8630000.0
2008-09-03 12:54:00,3.36348,3.3674,3.36033,3.36251,6010000.0
2008-09-03 12:55:00,3.36137,3.36686,3.3605,3.36686,6760000.0
2008-09-03 12:56:00,3.36778,3.36817,3.35821,3.36462,6390000.0
2008-09-03 12:57:00,3.36724,3.37077,3.36459,3.36571,7510000.0
2008-09-03 12:58:00,3.36713,3.36719,3.35813,3.36636,9390000.0
2008-09-03 12:59:00,3.36664,3.36803,3.35642,3.36803,12400000.0
2008-09-03 13:00:00,3.36843,3.36947,3.36325,3.36803,5260000.0
2008-09-03 13:01:00,3.36778,3.37008,3.36257,3.36682,12770000.0
2008-09-03 13:02:00,3.36612,3.36993,3.35981,3.36539,12390000.0
2008-09-03 13:03:00,3.36612,3.36937,3.35935,3.36458,7510000.0
2008-09-03 13:04:00,3.36754,3.36815,3.35631,3.36786,12010000.0
2008-09-03 13:05:00,3.36925,3.37073,3.36025,3.36868,6000000.0
2008-09-03 13:06:00,3.36629,3.36851,3.36352,3.36851,7140000.0
2008-09-03 13:07:00,3.36308,3.36816,3.36308,3.36816,5260000.0
2008-09-03 13:08:00,3.36877,3.36957,3.36038,3.36849,5250000.0
2008-09-03 13:09:00,3.36881,3.36907,3.35889,3.36361,7130000.0
2008-09-03 13:10:00,3.37019,3.37019,3.36064,3.36064,5630000.0
2008-09-03 13:11:00,3.36434,3.37004,3.36377,3.36737,6000000.0
2008-09-03 13:12:00,3.35846,3.36863,3.35846,3.36661,5250000.0
2008-09-03 13:13:00,3.36681,3.37193,3.35786,3.36375,6760000.0
2008-09-03 13:14:00,3.36892,3.36892,3.36383,3.36529,9760000.0
2008-09-03 13:15:00,3.3647,3.36948,3.36306,3.36543,7130000.0
2008-09-03 13:16:00,3.36705,3.36879,3.36357,3.36357,6750000.0
2008-09-03 13:17:00,3.36762,3.36762,3.36104,3.36456,6000000.0
2008-09-03 13:18:00,3.36675,3.3674,3.36227,3.3661,4880000.0
2008-09-03 13:19:00,3.36663,3.36814,3.36063,3.36304,6750000.0
2008-09-03 13:20:00,3.36351,3.36825,3.35849,3.36369,9380000.0
2008-09-03 13:21:00,3.36614,3.36766,3.36082,3.36624,4890000.0
2008-09-03 13:22:00,3.36719,3.36868,3.36321,3.36321,7500000.0
2008-09-03 13:23:00,3.36528,3.36965,3.36018,3.36853,5260000.0
2008-09-03 13:24:00,3.36765,3.36765,3.35842,3.36045,6010000.0
2008-09-03 13:25:00,3.3675,3.36913,3.36046,3.36771,7510000.0
2008-09-03 13:26:00,3.35867,3.36848,3.35867,3.36243,7500000.0
2008-09-03 13:27:00,3.36878,3.37122,3.35861,3.36707,7880000.0
2008-09-03 13:28:00,3.36836,3.36836,3.36324,3.36644,5250000.0
2008-09-03 13:29:00,3.36187,3.36836,3.35773,3.3619,10140000.0
2008-09-03 13:30:00,3.36366,3.36785,3.36366,3.3676,5630000.0
2008-09-03 13:31:00,3.36681,3.36756,3.35737,3.36415,6000000.0
2008-09-03 13:32:00,3.36513,3.36679,3.35595,3.36596,9380000.0
2008-09-03 13:33:00,3.36695,3.36717,3.35721,3.36079,6770000.0
2008-09-03 13:34:00,3.3557,3.36795,3.3557,3.36204,9390000.0
2008-09-03 13:35:00,3.36833,3.36892,3.35989,3.36328,4890000.0
2008-09-03 13:36:00,3.35808,3.36718,3.35808,3.36718,5630000.0
2008-09-03 13:37:00,3.35884,3.36798,3.35884,3.36292,7140000.0
2008-09-03 13:38:00,3.36129,3.36922,3.35987,3.36855,8250000.0
2008-09-03 13:39:00,3.36463,3.36788,3.36188,3.36723,6010000.0
2008-09-03 13:40:00,3.3661,3.36663,3.35891,3.36494,3380000.0
2008-09-03 13:41:00,3.36592,3.36592,3.35656,3.36172,5260000.0
2008-09-03 13:42:00,3.35835,3.36741,3.35835,3.3651,5250000.0
2008-09-03 13:43:00,3.36178,3.36575,3.36062,3.36479,5630000.0
2008-09-03 13:44:00,3.36732,3.3678,3.36055,3.36289,6760000.0
2008-09-03 13:45:00,3.36442,3.36832,3.36168,3.3628,5630000.0
2008-09-03 13:46:00,3.36492,3.36492,3.35717,3.36144,6010000.0
2008-09-03 13:47:00,3.3609,3.36476,3.35521,3.36415,5630000.0
2008-09-03 13:48:00,3.35951,3.3664,3.35604,3.36422,6760000.0
2008-09-03 13:49:00,3.35964,3.36438,3.35794,3.36239,5640000.0
2008-09-03 13:50:00,3.36382,3.36713,3.35586,3.36567,7510000.0
2008-09-03 13:51:00,3.3591,3.36434,3.35818,3.35911,7500000.0
2008-09-03 13:52:00,3.35323,3.36518,3.35323,3.36053,6750000.0
2008-09-03 13:53:00,3.36635,3.36894,3.35807,3.35917,16140000.0
2008-09-03 13:54:00,3.359,3.36252,3.3546,3.35515,4880000.0
2008-09-03 13:55:00,3.35989,3.36612,3.35672,3.36122,11630000.0
2008-09-03 13:56:00,3.36264,3.36558,3.35965,3.36558,7140000.0
2008-09-03 13:57:00,3.36204,3.36476,3.36111,3.36232,6000000.0
2008-09-03 13:58:00,3.36413,3.36567,3.35995,3.36567,5250000.0
2008-09-03 13:59:00,3.36352,3.3652,3.35905,3.35905,6380000.0
2008-09-03 14:00:00,3.36285,3.36451,3.35837,3.35919,4890000.0
2008-09-03 14:01:00,3.36256,3.36443,3.35765,3.36334,8250000.0
2008-09-03 14:02:00,3.36553,3.36553,3.3592,3.35928,6380000.0
2008-09-03 14:03:00,3.36337,3.36395,3.35709,3.35709,6760000.0
2008-09-03 14:04:00,3.36421,3.36421,3.35911,3.35931,7500000.0
2008-09-03 14:05:00,3.36481,3.36491,3.35842,3.35842,9390000.0
2008-09-03 14:06:00,3.35796,3.36375,3.35578,3.35941,8260000.0
2008-09-03 14:07:00,3.36186,3.3662,3.35788,3.36191,7880000.0
2008-09-03 14:08:00,3.36411,3.36489,3.35466,3.35924,9380000.0
2008-09-03 14:09:00,3.35893,3.3648,3.35683,3.36361,5250000.0
2008-09-03 14:10:00,3.35692,3.36585,3.35692,3.36206,6760000.0
2008-09-03 14:11:00,3.36186,3.36338,3.35348,3.36329,6380000.0
2008-09-03 14:12:00,3.35898,3.36254,3.35465,3.35925,6750000.0
2008-09-03 14:13:00,3.35498,3.3655,3.35498,3.36109,6010000.0
2008-09-03 14:14:00,3.36562,3.36922,3.35697,3.3631,6380000.0
2008-09-03 14:15:00,3.36499,3.36663,3.36139,3.36398,9390000.0
2008-09-03 14:16:00,3.36144,3.36596,3.35905,3.36162,4510000.0
2008-09-03 14:17:00,3.36404,3.36603,3.35821,3.35821,6750000.0
2008-09-03 14:18:00,3.36052,3.36396,3.35576,3.36294,4880000.0
2008-09-03 14:19:00,3.36239,3.36365,3.35349,3.36302,7500000.0
2008-09-03 14:20:00,3.36432,3.36451,3.35645,3.36431,7130000.0
2008-09-03 14:21:00,3.36086,3.36586,3.3593,3.35981,6750000.0
2008-09-03 14:22:00,3.36062,3.36526,3.3602,3.36113,6010000.0
2008-09-03 14:23:00,3.36309,3.36433,3.35629,3.363,11260000.0
2008-09-03 14:24:00,3.35819,3.36244,3.35162,3.35706,4880000.0
2008-09-03 14:25:00,3.36177,3.36304,3.35356,3.35803,11250000.0
2008-09-03 14:26:00,3.35772,3.36332,3.35263,3.36167,4510000.0
2008-09-03 14:27:00,3.35957,3.36421,3.35855,3.36237,6760000.0
2008-09-03 14:28:00,3.36036,3.3616,3.35718,3.35984,7130000.0
2008-09-03 14:29:00,3.35381,3.36337,3.35381,3.35982,8250000.0
2008-09-03 14:30:00,3.36464,3.36487,3.35672,3.36216,4890000.0
2008-09-03 14:31:00,3.36129,3.36189,3.34983,3.36132,6010000.0
2008-09-03 14:32:00,3.36229,3.36495,3.35364,3.36318,6760000.0
2008-09-03 14:33:00,3.35763,3.3678,3.35763,3.36352,5640000.0
2008-09-03 14:34:00,3.35409,3.36324,3.35402,3.36179,5250000.0
2008-09-03 14:35:00,3.36385,3.36764,3.3549,3.3635,7510000.0
2008-09-03 14:36:00,3.36354,3.36354,3.35735,3.35765,5260000.0
2008-09-03 14:37:00,3.35662,3.36468,3.35515,3.36152,7880000.0
2008-09-03 14:38:00,3.35285,3.36082,3.349,3.35498,7130000.0
2008-09-03 14:39:00,3.35537,3.36123,3.35537,3.35741,5260000.0
2008-09-03 14:40:00,3.35139,3.36081,3.35139,3.35922,6760000.0
2008-09-03 14:41:00,3.35467,3.35971,3.35001,3.35535,7510000.0
2008-09-03 14:42:00,3.35873,3.36155,3.3518,3.35695,7130000.0
2008-09-03 14:43:00,3.35545,3.35772,3.35034,3.35539,6000000.0
2008-09-03 14:44:00,3.35568,3.35568,3.34738,3.35229,7130000.0
2008-09-03 14:45:00,3.35357,3.35615,3.34503,3.35403,4880000.0
2008-09-03 14:46:00,3.35082,3.35789,3.34696,3.35478,6010000.0
2008-09-03 14:47:00,3.35159,3.35625,3.34593,3.35442,7510000.0
2008-09-03 14:48:00,3.35396,3.35636,3.35009,3.35505,7500000.0
2008-09-03 14:49:00,3.35702,3.35702,3.35375,3.35523,5270000.0
2008-09-03 14:50:00,3.35094,3.35815,3.35094,3.35599,6750000.0
2008-09-03 14:51:00,3.35377,3.35596,3.35006,3.35006,5250000.0
2008-09-03 14:52:00,3.34986,3.35293,3.34177,3.34764,9010000.0
2008-09-03 14:53:00,3.34556,3.35309,3.34556,3.34973,4880000.0
2008-09-03 14:54:00,3.35126,3.35456,3.34932,3.35364,5260000.0
2008-09-03 14:55:00,3.35332,3.35332,3.34289,3.35122,4880000.0
2008-09-03 14:56:00,3.35325,3.35439,3.34762,3.34841,7130000.0
2008-09-03 14:57:00,3.35232,3.35462,3.35013,3.35177,6000000.0
2008-09-03 14:58:00,3.34619,3.35381,3.34434,3.35381,7880000.0
2008-09-03 14:59:00,3.35223,3.35385,3.34359,3.34535,12390000.0
2008-09-03 15:00:00,3.34975,3.35622,3.34975,3.35622,8250000.0
2008-09-03 15:01:00,3.35603,3.35674,3.35,3.35336,4880000.0
2008-09-03 15:02:00,3.35565,3.35565,3.34824,3.35427,8250000.0
2008-09-03 15:03:00,3.3511,3.35574,3.34546,3.34802,7500000.0
2008-09-03 15:04:00,3.35314,3.35628,3.34691,3.35515,8630000.0
2008-09-03 15:05:00,3.34906,3.35692,3.34906,3.35609,7130000.0
2008-09-03 15:06:00,3.34905,3.35744,3.34881,3.35744,5630000.0
2008-09-03 15:07:00,3.35511,3.3576,3.34512,3.35714,6760000.0
2008-09-03 15:08:00,3.35626,3.35705,3.34866,3.35695,6000000.0
2008-09-03 15:09:00,3.35749,3.35788,3.34744,3.34744,5630000.0
2008-09-03 15:10:00,3.35277,3.35606,3.35199,3.35516,7880000.0
2008-09-03 15:11:00,3.35288,3.3567,3.3511,3.355,9760000.0
2008-09-03 15:12:00,3.35235,3.35718,3.35183,3.35465,5630000.0
2008-09-03 15:13:00,3.35141,3.35724,3.3494,3.35584,6000000.0
2008-09-03 15:14:00,3.35661,3.35777,3.3472,3.35452,13520000.0
2008-09-03 15:15:00,3.34912,3.35743,3.34847,3.35687,8630000.0
2008-09-03 15:16:00,3.34455,3.35504,3.34455,3.34958,6760000.0
2008-09-03 15:17:00,3.35572,3.35572,3.34545,3.35003,7880000.0
2008-09-03 15:18:00,3.35521,3.35927,3.34776,3.35383,6750000.0
2008-09-03 15:19:00,3.35614,3.35702,3.3505,3.35689,6380000.0
2008-09-03 15:20:00,3.34924,3.35704,3.34646,3.35704,6380000.0
2008-09-03 15:21:00,3.35442,3.35819,3.35188,3.35819,4880000.0
2008-09-03 15:22:00,3.35198,3.35682,3.3508,3.35195,6770000.0
2008-09-03 15:23:00,3.3546,3.35667,3.34488,3.35667,6010000.0
2008-09-03 15:24:00,3.35254,3.35753,3.34584,3.35511,6380000.0
2008-09-03 15:25:00,3.35831,3.35831,3.35202,3.35661,5630000.0
2008-09-03 15:26:00,3.35554,3.35827,3.34475,3.35636,8250000.0
2008-09-03 15:27:00,3.35556,3.35722,3.35015,3.35191,5630000.0
2008-09-03 15:28:00,3.35137,3.35508,3.34396,3.34919,7880000.0
2008-09-03 15:29:00,3.35684,3.35934,3.34882,3.35598,7500000.0
2008-09-03 15:30:00,3.35656,3.35656,3.35049,3.35049,6000000.0
2008-09-03 15:31:00,3.35625,3.35793,3.35431,3.35701,7510000.0
2008-09-03 15:32:00,3.35469,3.35698,3.34999,3.35319,6000000.0
2008-09-03 15:33:00,3.35195,3.35398,3.34683,3.35008,7500000.0
2008-09-03 15:34:00,3.34887,3.35195,3.34284,3.34864,4880000.0
2008-09-03 15:35:00,3.34591,3.35034,3.34015,3.34384,5640000.0
2008-09-03 15:36:00,3.34675,3.35133,3.34461,3.34833,5630000.0
2008-09-03 15:37:00,3.34146,3.35032,3.34053,3.34169,8630000.0
2008-09-03 15:38:00,3.34977,3.35254,3.34977,3.35145,4880000.0
2008-09-03 15:39:00,3.35037,3.35183,3.3406,3.34221,8630000.0
2008-09-03 15:40:00,3.35105,3.35145,3.34589,3.35005,4880000.0
2008-09-03 15:41:00,3.33773,3.34975,3.33773,3.3463,7880000.0
2008-09-03 15:42:00,3.34987,3.35066,3.33971,3.34067,5630000.0
2008-09-03 15:43:00,3.34856,3.3501,3.34436,3.34769,6750000.0
2008-09-03 15:44:00,3.34486,3.35117,3.34341,3.34916,11260000.0
2008-09-03 15:45:00,3.34587,3.35097,3.34499,3.35032,6760000.0
2008-09-03 15:46:00,3.34958,3.34987,3.34614,3.34614,4880000.0
2008-09-03 15:47:00,3.34885,3.34948,3.33884,3.34158,6380000.0
2008-09-03 15:48:00,3.35044,3.35044,3.34185,3.34664,5250000.0
2008-09-03 15:49:00,3.35068,3.35069,3.34393,3.34425,8630000.0
2008-09-03 15:50:00,3.35131,3.35136,3.34589,3.35092,7500000.0
2008-09-03 15:51:00,3.3458,3.35167,3.3419,3.35167,4510000.0
2008-09-03 15:52:00,3.34267,3.35123,3.34267,3.3465,4510000.0
2008-09-03 15:53:00,3.3473,3.34983,3.34021,3.34021,8250000.0
2008-09-03 15:54:00,3.34463,3.35069,3.34463,3.3497,4880000.0
2008-09-03 15:55:00,3.34957,3.34973,3.34426,3.3453,6380000.0
2008-09-03 15:56:00,3.35055,3.35104,3.34323,3.35104,4520000.0
2008-09-03 15:57:00,3.35,3.35163,3.34286,3.35163,7880000.0
2008-09-03 15:58:00,3.35132,3.352,3.34939,3.352,6380000.0
2008-09-03 15:59:00,3.34838,3.35245,3.34615,3.35064,9010000.0
2008-09-03 16:00:00,3.35144,3.35144,3.34565,3.35079,5250000.0
2008-09-03 16:01:00,3.34721,3.35182,3.34641,3.34641,7150000.0
2008-09-03 16:02:00,3.34592,3.3516,3.34592,3.34745,5260000.0
2008-09-03 16:03:00,3.34644,3.35279,3.34644,3.35279,4510000.0
2008-09-03 16:04:00,3.34969,3.35457,3.34433,3.35141,6380000.0
2008-09-03 16:05:00,3.34646,3.35509,3.34645,3.35423,5260000.0
2008-09-03 16:06:00,3.35379,3.35449,3.34404,3.34829,5640000.0
2008-09-03 16:07:00,3.35414,3.35414,3.34773,3.35313,4510000.0
2008-09-03 16:08:00,3.35313,3.3533,3.34562,3.34841,7500000.0
2008-09-03 16:09:00,3.35381,3.35404,3.34812,3.35404,5260000.0
2008-09-03 16:10:00,3.35146,3.35263,3.34703,3.35154,6390000.0
2008-09-03 16:11:00,3.35003,3.35284,3.34513,3.34544,6750000.0
2008-09-03 16:12:00,3.34756,3.3533,3.34688,3.3533,6750000.0
2008-09-03 16:13:00,3.35116,3.35162,3.34287,3.35138,4880000.0
2008-09-03 16:14:00,3.35372,3.35587,3.34901,3.35587,14250000.0
2008-09-03 16:15:00,3.35505,3.35529,3.3463,3.35411,13890000.0
2008-09-03 16:16:00,3.35533,3.35728,3.34922,3.35068,6380000.0
2008-09-03 16:17:00,3.34521,3.35623,3.34521,3.35464,4510000.0
2008-09-03 16:18:00,3.34575,3.35567,3.34575,3.35181,6000000.0
2008-09-03 16:19:00,3.35382,3.3587,3.34817,3.35672,6390000.0
2008-09-03 16:20:00,3.34819,3.35849,3.34819,3.34973,7130000.0
2008-09-03 16:21:00,3.35545,3.35661,3.34586,3.35536,5260000.0
2008-09-03 16:22:00,3.35623,3.35942,3.34932,3.35459,6010000.0
2008-09-03 16:23:00,3.3543,3.35726,3.34592,3.35146,6380000.0
2008-09-03 16:24:00,3.35608,3.35608,3.35022,3.35578,6390000.0
2008-09-03 16:25:00,3.35559,3.35685,3.34678,3.35685,6760000.0
2008-09-03 16:26:00,3.35657,3.35657,3.34945,3.34945,6010000.0
2008-09-03 16:27:00,3.34557,3.35704,3.34557,3.3477,7880000.0
2008-09-03 16:28:00,3.355,3.35875,3.35208,3.35347,6750000.0
2008-09-03 16:29:00,3.35549,3.35868,3.35104,3.35791,7130000.0
2008-09-03 16:30:00,3.35191,3.35679,3.35132,3.35564,4880000.0
2008-09-03 16:31:00,3.35452,3.35745,3.34354,3.35649,5260000.0
2008-09-03 16:32:00,3.35886,3.35926,3.34701,3.35308,6760000.0
2008-09-03 16:33:00,3.35986,3.35986,3.34938,3.35412,7130000.0
2008-09-03 16:34:00,3.35469,3.35941,3.34983,3.35338,7880000.0
2008-09-03 16:35:00,3.35403,3.35995,3.35313,3.35974,12770000.0
2008-09-03 16:36:00,3.35679,3.36089,3.35588,3.35588,7880000.0
2008-09-03 16:37:00,3.36028,3.361,3.35567,3.361,6020000.0
2008-09-03 16:38:00,3.36098,3.36098,3.351,3.36001,7140000.0
2008-09-03 16:39:00,3.36026,3.36082,3.35432,3.35935,7880000.0
2008-09-03 16:40:00,3.35975,3.3638,3.35489,3.35803,4880000.0
2008-09-03 16:41:00,3.35719,3.36132,3.35326,3.3536,7890000.0
2008-09-03 16:42:00,3.35913,3.36344,3.35535,3.36344,7880000.0
2008-09-03 16:43:00,3.36072,3.36653,3.35599,3.36353,8250000.0
2008-09-03 16:44:00,3.36142,3.36396,3.35592,3.35848,9380000.0
2008-09-03 16:45:00,3.3641,3.3641,3.35384,3.3608,4880000.0
2008-09-03 16:46:00,3.3627,3.36301,3.35678,3.35678,10500000.0
2008-09-03 16:47:00,3.35368,3.36312,3.35368,3.36105,6010000.0
2008-09-03 16:48:00,3.36164,3.36231,3.35757,3.36209,5250000.0
2008-09-03 16:49:00,3.3604,3.3631,3.35049,3.35928,6380000.0
2008-09-03 16:50:00,3.35613,3.3635,3.3559,3.36177,7140000.0
2008-09-03 16:51:00,3.36298,3.36323,3.35441,3.35851,6000000.0
2008-09-03 16:52:00,3.35855,3.36641,3.35855,3.36006,7880000.0
2008-09-03 16:53:00,3.35915,3.36587,3.35452,3.35994,6760000.0
2008-09-03 16:54:00,3.35013,3.36023,3.35013,3.35631,8260000.0
2008-09-03 16:55:00,3.35806,3.36322,3.35621,3.36023,5630000.0
2008-09-03 16:56:00,3.36243,3.36243,3.34921,3.36156,10500000.0
2008-09-03 16:57:00,3.36105,3.36273,3.35441,3.36273,4880000.0
2008-09-03 16:58:00,3.35651,3.36356,3.35651,3.36262,5640000.0
2008-09-03 16:59:00,3.362,3.36337,3.35631,3.36181,9390000.0
2008-09-03 17:00:00,3.35913,3.36454,3.35514,3.35514,6390000.0
2008-09-03 17:01:00,3.36419,3.36469,3.35486,3.36291,7140000.0
2008-09-03 17:02:00,3.36017,3.36489,3.35855,3.36036,4880000.0
2008-09-03 17:03:00,3.36396,3.36457,3.35429,3.35874,8260000.0
2008-09-03 17:04:00,3.36373,3.36765,3.36114,3.36639,8630000.0
2008-09-03 17:05:00,3.35905,3.36556,3.35855,3.36556,5250000.0
2008-09-03 17:06:00,3.3647,3.3647,3.35903,3.3604,4520000.0
2008-09-03 17:07:00,3.35949,3.36382,3.35753,3.36382,7130000.0
2008-09-03 17:08:00,3.35533,3.36393,3.35533,3.35873,6760000.0
2008-09-03 17:09:00,3.36611,3.36611,3.35449,3.36348,7500000.0
2008-09-03 17:10:00,3.36559,3.36559,3.35583,3.36472,4880000.0
2008-09-03 17:11:00,3.36045,3.36489,3.3538,3.35805,5630000.0
2008-09-03 17:12:00,3.36375,3.3653,3.36062,3.36482,6390000.0
2008-09-03 17:13:00,3.36066,3.36683,3.36061,3.36542,4510000.0
2008-09-03 17:14:00,3.36199,3.36589,3.35943,3.36062,11640000.0
2008-09-03 17:15:00,3.36735,3.36959,3.36069,3.36472,11260000.0
2008-09-03 17:16:00,3.36028,3.36729,3.35534,3.36571,9010000.0
2008-09-03 17:17:00,3.36426,3.36457,3.35342,3.35848,6760000.0
2008-09-03 17:18:00,3.3669,3.36698,3.35767,3.35767,6000000.0
2008-09-03 17:19:00,3.36716,3.36716,3.35869,3.36069,8250000.0
2008-09-03 17:20:00,3.36532,3.3673,3.36034,3.36586,6380000.0
2008-09-03 17:21:00,3.36456,3.36679,3.36176,3.36679,6000000.0
2008-09-03 17:22:00,3.36517,3.36687,3.35999,3.36649,4510000.0
2008-09-03 17:23:00,3.35977,3.36524,3.35585,3.36524,8250000.0
2008-09-03 17:24:00,3.36473,3.36647,3.36126,3.36264,5250000.0
2008-09-03 17:25:00,3.36733,3.36859,3.36122,3.36252,6760000.0
2008-09-03 17:26:00,3.35942,3.36604,3.35942,3.36536,5630000.0
2008-09-03 17:27:00,3.36661,3.36791,3.35536,3.35536,6000000.0
2008-09-03 17:28:00,3.36561,3.36757,3.35803,3.35803,5250000.0
2008-09-03 17:29:00,3.36071,3.36698,3.35687,3.35782,17650000.0
2008-09-03 17:30:00,3.35926,3.36783,3.35926,3.36783,7880000.0
2008-09-03 17:31:00,3.36626,3.36785,3.36063,3.36706,4880000.0
2008-09-03 17:32:00,3.36511,3.36824,3.36369,3.3637,6750000.0
2008-09-03 17:33:00,3.36596,3.36812,3.35677,3.36812,8250000.0
2008-09-03 17:34:00,3.35986,3.36995,3.35912,3.36909,7510000.0
2008-09-03 17:35:00,3.36565,3.37078,3.36135,3.36252,18780000.0
2008-09-03 17:36:00,3.36129,3.37009,3.36129,3.36389,6760000.0
2008-09-03 17:37:00,3.3684,3.3684,3.36146,3.3628,7510000.0
2008-09-03 17:38:00,3.36859,3.36859,3.35929,3.36761,6750000.0
2008-09-03 17:39:00,3.36462,3.3699,3.36074,3.36086,19520000.0
2008-09-03 17:40:00,3.3671,3.3679,3.36376,3.36722,6750000.0
2008-09-03 17:41:00,3.36258,3.36857,3.35803,3.36663,5250000.0
2008-09-03 17:42:00,3.36759,3.36759,3.36108,3.36402,6000000.0
2008-09-03 17:43:00,3.36616,3.36878,3.35683,3.36695,7130000.0
2008-09-03 17:44:00,3.36956,3.37006,3.36354,3.36471,7520000.0
2008-09-03 17:45:00,3.36354,3.36635,3.36194,3.36281,6000000.0
2008-09-03 17:46:00,3.36813,3.36813,3.36274,3.36274,4880000.0
2008-09-03 17:47:00,3.36696,3.368,3.35906,3.36622,4880000.0
2008-09-03 17:48:00,3.36602,3.36782,3.35275,3.36782,7140000.0
2008-09-03 17:49:00,3.36789,3.36889,3.3634,3.3634,6000000.0
2008-09-03 17:50:00,3.36411,3.36732,3.36171,3.36171,5250000.0
2008-09-03 17:51:00,3.36326,3.3684,3.35708,3.36487,6380000.0
2008-09-03 17:52:00,3.36366,3.36729,3.35754,3.36729,4880000.0
2008-09-03 17:53:00,3.366,3.36666,3.35685,3.36662,7510000.0
2008-09-03 17:54:00,3.36648,3.36712,3.35935,3.35935,4890000.0
2008-09-03 17:55:00,3.36746,3.36752,3.35445,3.36504,8250000.0
2008-09-03 17:56:00,3.36285,3.36803,3.3628,3.36757,4880000.0
2008-09-03 17:57:00,3.36573,3.36685,3.35968,3.36353,7130000.0
2008-09-03 17:58:00,3.36796,3.36796,3.35727,3.36354,6380000.0
2008-09-03 17:59:00,3.36265,3.36914,3.36103,3.36914,6000000.0
2008-09-03 18:00:00,3.36867,3.36867,3.35621,3.35982,7880000.0
2008-09-03 18:01:00,3.36545,3.37138,3.36356,3.36774,7510000.0
2008-09-03 18:02:00,3.35726,3.36965,3.35726,3.36244,7500000.0
2008-09-03 18:03:00,3.36322,3.36844,3.35641,3.36675,7880000.0
2008-09-03 18:04:00,3.36515,3.36871,3.36399,3.36749,5630000.0
2008-09-03 18:05:00,3.36816,3.36875,3.3586,3.36649,6000000.0
2008-09-03 18:06:00,3.36643,3.36772,3.36116,3.36684,8250000.0
2008-09-03 18:07:00,3.36513,3.36757,3.36462,3.36701,6000000.0
2008-09-03 18:08:00,3.36842,3.36945,3.3592,3.36014,6380000.0
2008-09-03 18:09:00,3.36323,3.37042,3.36323,3.37042,6380000.0
2008-09-03 18:10:00,3.36243,3.36939,3.36243,3.36902,5250000.0
2008-09-03 18:11:00,3.36887,3.36904,3.35802,3.36904,6760000.0
2008-09-03 18:12:00,3.36459,3.36948,3.36281,3.36916,6000000.0
2008-09-03 18:13:00,3.36891,3.36914,3.35919,3.36914,6750000.0
2008-09-03 18:14:00,3.36854,3.36975,3.35635,3.36975,12010000.0
2008-09-03 18:15:00,3.36883,3.37043,3.36522,3.36985,8260000.0
2008-09-03 18:16:00,3.36466,3.36894,3.35912,3.36894,4510000.0
2008-09-03 18:17:00,3.36678,3.36882,3.35852,3.36724,6380000.0
2008-09-03 18:18:00,3.36813,3.37022,3.36359,3.37022,6000000.0
2008-09-03 18:19:00,3.36092,3.36973,3.36002,3.36349,7880000.0
2008-09-03 18:20:00,3.36454,3.36959,3.36051,3.36959,6380000.0
2008-09-03 18:21:00,3.36889,3.36889,3.36083,3.36484,8250000.0
2008-09-03 18:22:00,3.36397,3.3705,3.36181,3.36919,6000000.0
2008-09-03 18:23:00,3.36216,3.36773,3.35998,3.35998,5250000.0
2008-09-03 18:24:00,3.36438,3.36947,3.36438,3.36582,5260000.0
2008-09-03 18:25:00,3.36807,3.36807,3.36113,3.36699,6750000.0
2008-09-03 18:26:00,3.36966,3.37102,3.358,3.36406,7140000.0
2008-09-03 18:27:00,3.36365,3.36827,3.36177,3.36763,7510000.0
2008-09-03 18:28:00,3.36272,3.36571,3.35473,3.36447,7510000.0
2008-09-03 18:29:00,3.36657,3.36851,3.36248,3.36414,5250000.0
2008-09-03 18:30:00,3.36811,3.36845,3.35671,3.36167,7500000.0
2008-09-03 18:31:00,3.36315,3.36793,3.35483,3.36216,5630000.0
2008-09-03 18:32:00,3.36063,3.36949,3.35744,3.36025,6380000.0
2008-09-03 18:33:00,3.36234,3.36688,3.36073,3.36617,7500000.0
2008-09-03 18:34:00,3.36436,3.36929,3.36075,3.36533,8260000.0
2008-09-03 18:35:00,3.36279,3.3673,3.36119,3.36635,6000000.0
2008-09-03 18:36:00,3.36174,3.36827,3.36117,3.36827,5250000.0
2008-09-03 18:37:00,3.36736,3.36736,3.35572,3.36245,7880000.0
2008-09-03 18:38:00,3.36637,3.36824,3.36165,3.36824,6750000.0
2008-09-03 18:39:00,3.36924,3.36924,3.35512,3.35512,5250000.0
2008-09-03 18:40:00,3.36254,3.36976,3.35956,3.36898,6010000.0
2008-09-03 18:41:00,3.36101,3.36807,3.3569,3.3569,5640000.0
2008-09-03 18:42:00,3.36278,3.36872,3.36135,3.36302,7130000.0
2008-09-03 18:43:00,3.36833,3.36833,3.36175,3.36385,6760000.0
2008-09-03 18:44:00,3.35843,3.36859,3.35843,3.36799,5250000.0
2008-09-03 18:45:00,3.36675,3.36814,3.35584,3.36718,5260000.0
2008-09-03 18:46:00,3.36384,3.36804,3.36138,3.36138,5250000.0
2008-09-03 18:47:00,3.36808,3.36932,3.36061,3.36813,7130000.0
2008-09-03 18:48:00,3.36831,3.37168,3.36187,3.36764,12020000.0
2008-09-03 18:49:00,3.36879,3.36889,3.36582,3.36851,4510000.0
2008-09-03 18:50:00,3.36791,3.36841,3.35873,3.36841,5250000.0
2008-09-03 18:51:00,3.3622,3.36875,3.3622,3.36829,5260000.0
2008-09-03 18:52:00,3.36586,3.3682,3.36143,3.3682,8630000.0
2008-09-03 18:53:00,3.36688,3.37082,3.36407,3.36595,7500000.0
2008-09-03 18:54:00,3.36709,3.36802,3.35892,3.36387,4510000.0
2008-09-03 18:55:00,3.36755,3.36867,3.36275,3.36795,7510000.0
2008-09-03 18:56:00,3.36562,3.36931,3.36307,3.36931,5630000.0
2008-09-03 18:57:00,3.36898,3.36974,3.3598,3.36457,5260000.0
2008-09-03 18:58:00,3.36484,3.36943,3.3636,3.36864,7130000.0
2008-09-03 18:59:00,3.36804,3.36873,3.35871,3.36568,6380000.0
2008-09-03 19:00:00,3.36564,3.37067,3.36131,3.36938,8630000.0
2008-09-03 19:01:00,3.36477,3.37137,3.36464,3.37137,6010000.0
2008-09-03 19:02:00,3.37078,3.37104,3.36073,3.36623,7880000.0
2008-09-03 19:03:00,3.36911,3.37039,3.36514,3.36822,8630000.0
2008-09-03 19:04:00,3.36177,3.37078,3.36177,3.3696,4880000.0
2008-09-03 19:05:00,3.36646,3.36848,3.35477,3.36848,21770000.0
2008-09-03 19:06:00,3.36678,3.37003,3.36157,3.37003,9010000.0
2008-09-03 19:07:00,3.36475,3.36926,3.3571,3.36529,7890000.0
2008-09-03 19:08:00,3.36713,3.36842,3.35955,3.35955,9760000.0
2008-09-03 19:09:00,3.36741,3.37054,3.35892,3.35892,8260000.0
2008-09-03 19:10:00,3.36388,3.36823,3.35717,3.3653,15010000.0
2008-09-03 19:11:00,3.36889,3.36889,3.35913,3.36877,8630000.0
2008-09-03 19:12:00,3.36888,3.36903,3.36382,3.36851,5250000.0
2008-09-03 19:13:00,3.36973,3.37092,3.35982,3.36792,11260000.0
2008-09-03 19:14:00,3.36243,3.37013,3.35751,3.36956,15760000.0
2008-09-03 19:15:00,3.36842,3.36842,3.36247,3.36302,5250000.0
2008-09-03 19:16:00,3.36746,3.36746,3.35789,3.35789,6000000.0
2008-09-03 19:17:00,3.35872,3.36844,3.35872,3.36753,5640000.0
2008-09-03 19:18:00,3.36787,3.36942,3.36334,3.36397,9380000.0
2008-09-03 19:19:00,3.36741,3.36823,3.362,3.36657,8250000.0
2008-09-03 19:20:00,3.3613,3.37343,3.3613,3.36728,7130000.0
2008-09-03 19:21:00,3.36613,3.36613,3.36192,3.36192,4140000.0
2008-09-03 19:22:00,3.36583,3.36583,3.3597,3.3597,5630000.0
2008-09-03 19:23:00,3.36574,3.36771,3.36267,3.36406,5260000.0
2008-09-03 19:24:00,3.3653,3.36693,3.35879,3.36621,7500000.0
2008-09-03 19:25:00,3.36188,3.36792,3.35784,3.36374,8630000.0
2008-09-03 19:26:00,3.36279,3.36992,3.35944,3.36041,7510000.0
2008-09-03 19:27:00,3.35687,3.3632,3.35683,3.35841,7880000.0
2008-09-03 19:28:00,3.36077,3.36553,3.35553,3.36469,10140000.0
2008-09-03 19:29:00,3.36144,3.36699,3.36042,3.36648,4880000.0
2008-09-03 19:30:00,3.35993,3.36699,3.35993,3.36699,4880000.0
2008-09-03 19:31:00,3.36318,3.36494,3.35763,3.36494,7130000.0
2008-09-03 19:32:00,3.36426,3.36715,3.35722,3.36144,7130000.0
2008-09-03 19:33:00,3.36395,3.37015,3.35692,3.36313,6380000.0
2008-09-03 19:34:00,3.36517,3.36816,3.35928,3.36205,6000000.0
2008-09-03 19:35:00,3.36192,3.36669,3.36103,3.36103,4140000.0
2008-09-03 19:36:00,3.36106,3.36673,3.35777,3.36483,8250000.0
2008-09-03 19:37:00,3.35768,3.3686,3.35768,3.36345,7890000.0
2008-09-03 19:38:00,3.35856,3.36819,3.35856,3.36819,4510000.0
2008-09-03 19:39:00,3.36611,3.37119,3.36008,3.36008,6380000.0
2008-09-03 19:40:00,3.36081,3.36612,3.35685,3.36134,5260000.0
2008-09-03 19:41:00,3.36726,3.36726,3.36021,3.36177,5630000.0
2008-09-03 19:42:00,3.35769,3.36766,3.35769,3.36766,5250000.0
2008-09-03 19:43:00,3.36709,3.36934,3.3628,3.3628,6380000.0
2008-09-03 19:44:00,3.36083,3.36907,3.3567,3.36094,18770000.0
2008-09-03 19:45:00,3.3678,3.36803,3.36483,3.36547,5250000.0
2008-09-03 19:46:00,3.36587,3.36723,3.36199,3.36659,6010000.0
2008-09-03 19:47:00,3.36519,3.36805,3.35736,3.36386,5630000.0
2008-09-03 19:48:00,3.36483,3.36666,3.35702,3.36624,7880000.0
2008-09-03 19:49:00,3.36377,3.3694,3.36326,3.36813,5250000.0
2008-09-03 19:50:00,3.36291,3.37037,3.3629,3.3629,7510000.0
2008-09-03 19:51:00,3.36058,3.36868,3.35851,3.36256,7510000.0
2008-09-03 19:52:00,3.36654,3.36747,3.35733,3.35733,6380000.0
2008-09-03 19:53:00,3.36162,3.3689,3.35899,3.3689,5260000.0
2008-09-03 19:54:00,3.36349,3.36788,3.35811,3.36564,5250000.0
2008-09-03 19:55:00,3.35659,3.36795,3.35659,3.36131,5250000.0
2008-09-03 19:56:00,3.36401,3.36462,3.35556,3.35622,5640000.0
2008-09-03 19:57:00,3.36409,3.36732,3.35729,3.36618,7510000.0
2008-09-03 19:58:00,3.36568,3.36802,3.36183,3.36245,7130000.0
2008-09-03 19:59:00,3.36404,3.36599,3.35596,3.36448,7880000.0
2008-09-03 20:00:00,3.35862,3.37437,3.35674,3.36696,13900000.0
2008-09-03 20:01:00,3.3629,3.36704,3.36083,3.36569,5630000.0
2008-09-03 20:02:00,3.36736,3.37301,3.359,3.36253,10510000.0
2008-09-03 20:03:00,3.36515,3.36821,3.36279,3.36308,7130000.0
2008-09-03 20:04:00,3.36709,3.36709,3.36117,3.36117,6750000.0
2008-09-03 20:05:00,3.36656,3.36817,3.36216,3.36216,4880000.0
2008-09-03 20:06:00,3.36381,3.36766,3.35802,3.36204,5630000.0
2008-09-03 20:07:00,3.35854,3.36955,3.35781,3.36033,13510000.0
2008-09-03 20:08:00,3.36545,3.36863,3.35743,3.36238,5250000.0
2008-09-03 20:09:00,3.3656,3.36774,3.35631,3.36281,7890000.0
2008-09-03 20:10:00,3.36509,3.36511,3.35533,3.36511,5630000.0
2008-09-03 20:11:00,3.36553,3.36557,3.35841,3.36183,6380000.0
2008-09-03 20:12:00,3.3676,3.36842,3.35752,3.36623,4140000.0
2008-09-03 20:13:00,3.36644,3.36789,3.36172,3.36544,7510000.0
2008-09-03 20:14:00,3.35619,3.36545,3.35587,3.36113,7510000.0
2008-09-03 20:15:00,3.36612,3.36624,3.35723,3.36313,4880000.0
2008-09-03 20:16:00,3.3561,3.36539,3.3561,3.36185,5630000.0
2008-09-03 20:17:00,3.36672,3.36672,3.36109,3.36109,4890000.0
2008-09-03 20:18:00,3.36696,3.36994,3.36321,3.36321,5250000.0
2008-09-03 20:19:00,3.36605,3.36744,3.35729,3.36298,7130000.0
2008-09-03 20:20:00,3.36102,3.36679,3.35733,3.3616,5250000.0
2008-09-03 20:21:00,3.36711,3.36711,3.35834,3.36636,5250000.0
2008-09-03 20:22:00,3.36273,3.36468,3.35405,3.35405,5640000.0
2008-09-03 20:23:00,3.36796,3.36817,3.36184,3.36184,5250000.0
2008-09-03 20:24:00,3.35764,3.36767,3.35764,3.36207,7880000.0
2008-09-03 20:25:00,3.36042,3.36566,3.3552,3.36173,6010000.0
2008-09-03 20:26:00,3.36438,3.36767,3.36084,3.36551,4510000.0
2008-09-03 20:27:00,3.3654,3.36593,3.36175,3.36183,4880000.0
2008-09-03 20:28:00,3.36275,3.36429,3.35611,3.3608,4130000.0
2008-09-03 20:29:00,3.36146,3.36563,3.35725,3.36563,5260000.0
2008-09-03 20:30:00,3.36757,3.36953,3.36363,3.36377,9390000.0
2008-09-03 20:31:00,3.35558,3.3669,3.35287,3.36153,8250000.0
2008-09-03 20:32:00,3.35879,3.36899,3.35866,3.36374,8250000.0
2008-09-03 20:33:00,3.36706,3.36706,3.35776,3.36287,6000000.0
2008-09-03 20:34:00,3.36165,3.3685,3.35817,3.35817,5630000.0
2008-09-03 20:35:00,3.36398,3.37194,3.36297,3.36927,8250000.0
2008-09-03 20:36:00,3.36426,3.3694,3.36343,3.36824,5250000.0
2008-09-03 20:37:00,3.36853,3.37145,3.36227,3.36592,6010000.0
2008-09-03 20:38:00,3.36934,3.36934,3.36276,3.36365,3750000.0
2008-09-03 20:39:00,3.36367,3.36836,3.35935,3.36767,6000000.0
2008-09-03 20:40:00,3.36819,3.3707,3.3616,3.36424,4880000.0
2008-09-03 20:41:00,3.36444,3.37097,3.3609,3.36825,5630000.0
2008-09-03 20:42:00,3.36953,3.36953,3.36293,3.3639,6380000.0
2008-09-03 20:43:00,3.369,3.36951,3.36249,3.36951,4510000.0
2008-09-03 20:44:00,3.37032,3.37117,3.36112,3.36112,5250000.0
2008-09-03 20:45:00,3.36843,3.37378,3.36105,3.36872,5630000.0
2008-09-03 20:46:00,3.3645,3.36964,3.36428,3.36428,5250000.0
2008-09-03 20:47:00,3.36599,3.3686,3.36352,3.36804,6390000.0
2008-09-03 20:48:00,3.36735,3.36762,3.35924,3.36368,6760000.0
2008-09-03 20:49:00,3.36839,3.37034,3.36047,3.36723,6000000.0
2008-09-03 20:50:00,3.36688,3.37086,3.36488,3.37086,4880000.0
2008-09-03 20:51:00,3.37234,3.37234,3.36178,3.37068,7130000.0
2008-09-03 20:53:00,3.363,3.36947,3.3626,3.36853,12010000.0
2008-09-03 20:54:00,3.36416,3.36896,3.36275,3.36786,12380000.0
2008-09-03 20:55:00,3.36509,3.37266,3.36136,3.36375,18010000.0
2008-09-03 20:56:00,3.37127,3.37316,3.36297,3.36973,13530000.0
2008-09-03 20:57:00,3.36392,3.3693,3.35684,3.3693,13530000.0
2008-09-03 20:58:00,3.37082,3.37319,3.36619,3.36758,7880000.0
2008-09-03 20:59:00,3.36951,3.36972,3.36067,3.36464,9010000.0
2008-09-03 21:00:00,3.37356,3.37356,3.36523,3.36791,5250000.0
2008-09-03 21:01:00,3.36844,3.37011,3.36068,3.37007,7510000.0
2008-09-03 21:02:00,3.36959,3.37216,3.36526,3.36663,7500000.0
2008-09-03 21:03:00,3.36028,3.37128,3.36028,3.37105,5250000.0
2008-09-03 21:04:00,3.37084,3.37197,3.36615,3.36931,4880000.0
2008-09-03 21:05:00,3.36616,3.37335,3.36616,3.3679,6770000.0
2008-09-03 21:06:00,3.3676,3.37206,3.36626,3.37143,6380000.0
2008-09-03 21:07:00,3.37214,3.37436,3.36433,3.3725,10880000.0
2008-09-03 21:08:00,3.36861,3.37136,3.36229,3.36753,7130000.0
2008-09-03 21:09:00,3.36749,3.37193,3.36213,3.36613,7130000.0
2008-09-03 21:10:00,3.36971,3.37103,3.35979,3.3674,9380000.0
2008-09-03 21:11:00,3.36658,3.37332,3.3616,3.36607,11270000.0
2008-09-03 21:12:00,3.36939,3.36979,3.35854,3.36952,11260000.0
2008-09-03 21:13:00,3.37107,3.37586,3.36286,3.36286,12380000.0
2008-09-03 21:14:00,3.37035,3.37134,3.35915,3.37007,19510000.0
2008-09-03 21:15:00,3.37202,3.37325,3.3698,3.37149,8630000.0
2008-09-03 21:16:00,3.36979,3.37035,3.36588,3.3695,4510000.0
2008-09-03 21:17:00,3.37187,3.37286,3.36051,3.36179,6750000.0
2008-09-03 21:18:00,3.37093,3.37183,3.3651,3.37097,11260000.0
2008-09-03 21:19:00,3.36866,3.37294,3.36381,3.37294,5250000.0
2008-09-03 21:20:00,3.37264,3.37327,3.36225,3.36904,10890000.0
2008-09-03 21:21:00,3.37032,3.37157,3.36119,3.36849,17260000.0
2008-09-03 21:22:00,3.37116,3.3712,3.36186,3.36703,8640000.0
2008-09-03 21:23:00,3.36867,3.37159,3.35888,3.37092,10130000.0
2008-09-03 21:24:00,3.36922,3.3724,3.36799,3.36851,6750000.0
2008-09-03 21:25:00,3.36922,3.37164,3.36683,3.37054,6380000.0
2008-09-03 21:26:00,3.37031,3.37226,3.36226,3.36659,5250000.0
2008-09-03 21:27:00,3.37014,3.3727,3.36926,3.37055,6000000.0
2008-09-03 21:28:00,3.3668,3.37305,3.36004,3.37023,7880000.0
2008-09-03 21:29:00,3.36259,3.3729,3.36199,3.36658,13140000.0
2008-09-03 21:30:00,3.37117,3.3741,3.36128,3.37091,7510000.0
2008-09-03 21:31:00,3.37039,3.37223,3.36244,3.36244,8640000.0
2008-09-03 21:32:00,3.36824,3.37268,3.36412,3.36841,5630000.0
2008-09-03 21:33:00,3.36596,3.371,3.36114,3.36718,4510000.0
2008-09-03 21:34:00,3.36691,3.37171,3.36275,3.37048,6380000.0
2008-09-03 21:35:00,3.37139,3.37164,3.36578,3.36806,6760000.0
2008-09-03 21:36:00,3.36827,3.37205,3.36721,3.371,4880000.0
2008-09-03 21:37:00,3.3728,3.37591,3.36769,3.37591,3750000.0
2008-09-03 21:38:00,3.36887,3.37761,3.36697,3.37256,9000000.0
2008-09-03 21:39:00,3.36735,3.37076,3.36599,3.37002,6380000.0
2008-09-03 21:40:00,3.36512,3.37442,3.36423,3.37158,7880000.0
2008-09-03 21:41:00,3.37175,3.37175,3.36653,3.36653,3750000.0
2008-09-03 21:42:00,3.36708,3.37326,3.36708,3.36767,6000000.0
2008-09-03 21:43:00,3.36688,3.37439,3.36546,3.37306,5250000.0
2008-09-03 21:45:00,3.37389,3.37389,3.36863,3.37348,4500000.0
2008-09-03 21:46:00,3.37136,3.37136,3.36812,3.36963,3750000.0
2008-09-03 21:47:00,3.37151,3.37266,3.36697,3.36809,3380000.0
2008-09-03 21:48:00,3.36753,3.37255,3.3654,3.36756,5250000.0
2008-09-03 21:49:00,3.36914,3.37166,3.36914,3.37166,1500000.0
2008-09-03 21:50:00,3.36785,3.37317,3.36784,3.37305,5260000.0
2008-09-03 21:51:00,3.37238,3.37302,3.36368,3.36368,7880000.0
2008-09-03 21:52:00,3.36984,3.37423,3.36845,3.36845,4130000.0
2008-09-03 21:53:00,3.3736,3.3736,3.36466,3.3718,5630000.0
2008-09-03 21:54:00,3.37202,3.37487,3.36914,3.37284,6750000.0
2008-09-03 21:55:00,3.36857,3.37472,3.36395,3.36462,9000000.0
2008-09-03 21:56:00,3.36907,3.37513,3.36703,3.37513,3380000.0
2008-09-03 21:57:00,3.36493,3.37792,3.36493,3.36493,12010000.0
2008-09-03 21:58:00,3.37216,3.37313,3.36902,3.37296,6000000.0
2008-09-03 21:59:00,3.36154,3.3715,3.3601,3.36696,16130000.0
2008-09-03 22:00:00,3.37628,3.37628,3.36635,3.3703,5250000.0
2008-09-03 22:01:00,3.37044,3.37522,3.36234,3.37163,9010000.0
2008-09-03 22:02:00,3.37237,3.37323,3.36164,3.3718,11630000.0
2008-09-03 22:03:00,3.37021,3.37609,3.36685,3.37294,9020000.0
2008-09-03 22:04:00,3.37136,3.37208,3.3625,3.37103,7130000.0
2008-09-03 22:05:00,3.36177,3.37087,3.36177,3.37029,6380000.0
2008-09-03 22:06:00,3.3682,3.37401,3.3682,3.37179,7500000.0
2008-09-03 22:07:00,3.37103,3.37103,3.36344,3.36867,4880000.0
2008-09-03 22:08:00,3.36693,3.37345,3.36495,3.37191,10130000.0
2008-09-03 22:09:00,3.36746,3.37412,3.36349,3.36821,13880000.0
2008-09-03 22:10:00,3.36743,3.37353,3.36743,3.37248,5250000.0
2008-09-03 22:11:00,3.37294,3.37294,3.36282,3.36282,5630000.0
2008-09-03 22:12:00,3.37163,3.37364,3.36805,3.36805,8630000.0
2008-09-03 22:13:00,3.36688,3.37059,3.36003,3.36901,7890000.0
2008-09-03 22:14:00,3.36868,3.37553,3.36533,3.37102,13890000.0
2008-09-03 22:15:00,3.36497,3.37306,3.36497,3.36766,4500000.0
2008-09-03 22:16:00,3.37211,3.37211,3.36879,3.37152,3750000.0
2008-09-03 22:17:00,3.36746,3.37306,3.3656,3.36863,6760000.0
2008-09-03 22:19:00,3.36395,3.37539,3.36395,3.37143,7510000.0
2008-09-03 22:21:00,3.36766,3.37099,3.36172,3.36172,5250000.0
2008-09-03 22:22:00,3.37098,3.37244,3.36629,3.3677,6760000.0
2008-09-03 22:23:00,3.37089,3.37475,3.36736,3.37475,6380000.0
2008-09-03 22:24:00,3.36479,3.37687,3.3645,3.3645,7510000.0
2008-09-03 22:25:00,3.36957,3.37367,3.36913,3.36947,6380000.0
2008-09-03 22:26:00,3.37386,3.37565,3.36926,3.37365,7880000.0
2008-09-03 22:27:00,3.37122,3.37375,3.3628,3.36833,10890000.0
2008-09-03 22:28:00,3.37078,3.37507,3.3685,3.37207,9390000.0
2008-09-03 22:29:00,3.36685,3.37931,3.36685,3.37533,11630000.0
2008-09-03 22:30:00,3.37319,3.37319,3.36314,3.37051,4510000.0
2008-09-03 22:31:00,3.37153,3.37371,3.366,3.37196,9780000.0
2008-09-03 22:32:00,3.37248,3.37248,3.36383,3.36383,6750000.0
2008-09-03 22:33:00,3.36909,3.37132,3.35999,3.3702,15760000.0
2008-09-03 22:34:00,3.36623,3.3751,3.36623,3.36861,9010000.0
2008-09-03 22:35:00,3.3726,3.37406,3.3639,3.36976,11630000.0
2008-09-03 22:36:00,3.373,3.373,3.36001,3.36935,7500000.0
2008-09-03 22:37:00,3.36729,3.37326,3.36729,3.37117,5630000.0
2008-09-03 22:38:00,3.36573,3.37073,3.36086,3.36771,7510000.0
2008-09-03 22:39:00,3.37007,3.37151,3.36424,3.37075,4130000.0
2008-09-03 22:40:00,3.36817,3.37321,3.36762,3.37321,5250000.0
2008-09-03 22:41:00,3.37074,3.37339,3.36554,3.36721,5260000.0
2008-09-03 22:42:00,3.36639,3.37219,3.36485,3.37131,4500000.0
2008-09-03 22:43:00,3.37152,3.37251,3.36346,3.36733,9750000.0
2008-09-03 22:44:00,3.36949,3.37543,3.36343,3.37093,15760000.0
2008-09-03 22:45:00,3.36959,3.37298,3.36275,3.36691,4880000.0
2008-09-03 22:46:00,3.36994,3.37073,3.36054,3.3672,7140000.0
2008-09-03 22:47:00,3.37088,3.37103,3.36722,3.37103,4130000.0
2008-09-03 22:48:00,3.3648,3.3735,3.3648,3.37132,6000000.0
2008-09-03 22:50:00,3.36897,3.3715,3.36183,3.37078,6000000.0
2008-09-03 22:51:00,3.37128,3.37302,3.36069,3.37302,4510000.0
2008-09-03 22:52:00,3.36665,3.37252,3.36625,3.36625,9000000.0
2008-09-03 22:53:00,3.36687,3.37136,3.36687,3.3695,4510000.0
2008-09-03 22:54:00,3.36814,3.3722,3.36311,3.37062,5270000.0
2008-09-03 22:55:00,3.36562,3.37213,3.36146,3.36146,10130000.0
2008-09-03 22:56:00,3.37265,3.37265,3.36206,3.37139,10130000.0
2008-09-03 22:57:00,3.371,3.37247,3.36313,3.37072,6010000.0
2008-09-03 22:58:00,3.37226,3.37385,3.36357,3.36928,6380000.0
2008-09-03 22:59:00,3.36678,3.37185,3.3605,3.36574,13140000.0
2008-09-03 23:00:00,3.36667,3.37457,3.36611,3.36869,6000000.0
2008-09-03 23:01:00,3.36983,3.37163,3.36188,3.36748,10510000.0
2008-09-03 23:03:00,3.36887,3.37047,3.36228,3.3703,6750000.0
2008-09-03 23:05:00,3.37257,3.37257,3.36331,3.3694,3750000.0
2008-09-03 23:06:00,3.36839,3.37111,3.36564,3.36564,6750000.0
2008-09-03 23:07:00,3.36917,3.37174,3.36122,3.37114,10130000.0
2008-09-03 23:09:00,3.37044,3.37055,3.36108,3.36902,7880000.0
2008-09-03 23:10:00,3.37205,3.37252,3.36574,3.37252,4880000.0
2008-09-03 23:11:00,3.37358,3.37906,3.36635,3.36635,8630000.0
2008-09-03 23:12:00,3.37106,3.37151,3.36112,3.37115,8270000.0
2008-09-03 23:13:00,3.37271,3.37304,3.36141,3.36141,5640000.0
2008-09-03 23:14:00,3.37105,3.37175,3.36045,3.36973,20650000.0
2008-09-03 23:15:00,3.37538,3.37538,3.36803,3.37255,5630000.0
2008-09-03 23:16:00,3.37325,3.37363,3.36423,3.36604,5250000.0
2008-09-03 23:17:00,3.37157,3.37318,3.36361,3.3704,6380000.0
2008-09-03 23:18:00,3.37174,3.37676,3.36688,3.37676,5630000.0
2008-09-03 23:19:00,3.36729,3.37601,3.3662,3.37524,6020000.0
2008-09-03 23:20:00,3.3732,3.3732,3.36424,3.37271,6380000.0
2008-09-03 23:21:00,3.37284,3.37437,3.36499,3.36721,5640000.0
2008-09-03 23:22:00,3.37042,3.37179,3.35941,3.36912,8630000.0
2008-09-03 23:23:00,3.37072,3.37289,3.36795,3.37093,4130000.0
2008-09-03 23:24:00,3.36617,3.37157,3.36192,3.36192,4130000.0
2008-09-03 23:25:00,3.37154,3.37467,3.36446,3.3718,11270000.0
2008-09-03 23:26:00,3.37144,3.37144,3.36228,3.36787,3750000.0
2008-09-03 23:27:00,3.37208,3.37273,3.36415,3.37269,7880000.0
2008-09-03 23:28:00,3.37276,3.37592,3.3646,3.37151,9380000.0
2008-09-03 23:29:00,3.37187,3.37187,3.36162,3.36551,14650000.0
2008-09-03 23:30:00,3.37317,3.37317,3.36525,3.37026,7510000.0
2008-09-03 23:31:00,3.37113,3.37179,3.36514,3.37179,5250000.0
2008-09-03 23:32:00,3.36687,3.37216,3.36687,3.37122,5250000.0
2008-09-03 23:33:00,3.37048,3.37048,3.36225,3.36725,8250000.0
2008-09-03 23:34:00,3.36929,3.36929,3.36267,3.36556,7130000.0
2008-09-03 23:37:00,3.36642,3.37309,3.36642,3.37309,4500000.0
2008-09-03 23:38:00,3.37094,3.37118,3.37054,3.37118,3750000.0
2008-09-03 23:39:00,3.36565,3.36962,3.36565,3.36962,1130000.0
2008-09-03 23:40:00,3.36677,3.36948,3.36613,3.36613,2250000.0
2008-09-03 23:41:00,3.371,3.37118,3.36195,3.36882,9000000.0
2008-09-03 23:43:00,3.37103,3.37158,3.36202,3.36202,5250000.0
2008-09-03 23:44:00,3.37116,3.37158,3.36166,3.37049,12380000.0
2008-09-03 23:45:00,3.3725,3.3741,3.36506,3.37059,4130000.0
2008-09-03 23:46:00,3.3712,3.3712,3.36659,3.37099,2250000.0
2008-09-03 23:47:00,3.36234,3.37207,3.36234,3.36652,6000000.0
2008-09-03 23:48:00,3.37099,3.37798,3.36607,3.3728,6760000.0
2008-09-03 23:49:00,3.36562,3.37504,3.36562,3.37092,3000000.0
2008-09-03 23:50:00,3.37013,3.37014,3.36092,3.37014,5250000.0
2008-09-03 23:51:00,3.36844,3.37061,3.36037,3.36095,6010000.0
2008-09-03 23:52:00,3.36941,3.37242,3.36724,3.37006,4500000.0
2008-09-03 23:53:00,3.36979,3.37048,3.36484,3.36614,3750000.0
2008-09-03 23:54:00,3.37113,3.37113,3.36543,3.36873,4500000.0
2008-09-03 23:55:00,3.36606,3.37164,3.36574,3.37164,3750000.0
2008-09-03 23:56:00,3.36859,3.37103,3.36141,3.36718,4130000.0
2008-09-03 23:58:00,3.36901,3.37092,3.36062,3.37092,7880000.0
2008-09-04 00:00:00,3.37339,3.37339,3.36697,3.36697,3000000.0
2008-09-04 00:01:00,3.35821,3.36813,3.35586,3.36668,7880000.0
2008-09-04 00:02:00,3.36152,3.37141,3.36062,3.36649,12000000.0
2008-09-04 00:03:00,3.36403,3.36403,3.35886,3.35886,1500000.0
2008-09-04 00:05:00,3.36062,3.36062,3.36062,3.36062,750000.0
2008-09-04 00:06:00,3.36586,3.37041,3.35801,3.37041,3380000.0
2008-09-04 00:07:00,3.35582,3.36522,3.35492,3.36522,8250000.0
2008-09-04 00:10:00,3.36523,3.36886,3.35822,3.36886,5260000.0
2008-09-04 00:11:00,3.36928,3.36928,3.36246,3.36625,6770000.0
2008-09-04 00:12:00,3.36855,3.36982,3.36422,3.36688,6390000.0
2008-09-04 00:13:00,3.37216,3.37216,3.3648,3.3648,6380000.0
2008-09-04 00:14:00,3.36542,3.37091,3.3612,3.36642,18010000.0
2008-09-04 00:15:00,3.37161,3.37161,3.36409,3.37031,8250000.0
2008-09-04 00:16:00,3.36675,3.36911,3.35936,3.35936,9000000.0
2008-09-04 00:17:00,3.36517,3.36862,3.36486,3.36486,5250000.0
2008-09-04 00:18:00,3.36421,3.37112,3.35974,3.35974,7500000.0
2008-09-04 00:19:00,3.36744,3.36819,3.36074,3.36819,4500000.0
2008-09-04 00:20:00,3.36574,3.37137,3.36552,3.37137,3750000.0
2008-09-04 00:21:00,3.36294,3.36571,3.36216,3.36571,4500000.0
2008-09-04 00:23:00,3.3689,3.37016,3.35888,3.36629,7140000.0
2008-09-04 00:26:00,3.36935,3.36965,3.36295,3.36965,7510000.0
2008-09-04 00:27:00,3.36785,3.37135,3.36297,3.36531,5250000.0
2008-09-04 00:28:00,3.3682,3.37006,3.36145,3.36504,6010000.0
2008-09-04 00:29:00,3.36629,3.3725,3.36121,3.3647,19520000.0
2008-09-04 00:30:00,3.36499,3.37491,3.36499,3.37279,4510000.0
2008-09-04 00:31:00,3.36965,3.36975,3.36043,3.36837,9750000.0
2008-09-04 00:32:00,3.36829,3.37098,3.35914,3.36413,6010000.0
2008-09-04 00:33:00,3.37054,3.37121,3.36504,3.36602,3380000.0
2008-09-04 00:34:00,3.35991,3.37034,3.35991,3.37034,1500000.0
2008-09-04 00:35:00,3.36372,3.3685,3.35887,3.36516,10150000.0
2008-09-04 00:36:00,3.36935,3.3717,3.36062,3.36696,5630000.0
2008-09-04 00:37:00,3.36898,3.36898,3.35872,3.36401,4880000.0
2008-09-04 00:38:00,3.37008,3.37088,3.36546,3.36978,6010000.0
2008-09-04 00:39:00,3.36543,3.37184,3.36087,3.3618,4880000.0
2008-09-04 00:40:00,3.36254,3.3694,3.35972,3.36853,5630000.0
2008-09-04 00:41:00,3.37003,3.37003,3.3624,3.36853,6000000.0
2008-09-04 00:42:00,3.36895,3.37082,3.36067,3.36067,5630000.0
2008-09-04 00:43:00,3.36488,3.36964,3.36072,3.36518,4880000.0
2008-09-04 00:44:00,3.37003,3.37436,3.36252,3.36982,14280000.0
2008-09-04 00:45:00,3.37004,3.37004,3.36912,3.36912,1500000.0
2008-09-04 00:46:00,3.36084,3.36969,3.36026,3.36969,4130000.0
2008-09-04 00:47:00,3.37037,3.37051,3.3594,3.37051,6000000.0
2008-09-04 00:48:00,3.36559,3.3692,3.35981,3.36694,13130000.0
2008-09-04 00:49:00,3.36699,3.36977,3.35775,3.36977,6750000.0
2008-09-04 00:50:00,3.36825,3.37067,3.36515,3.36532,4500000.0
2008-09-04 00:51:00,3.37037,3.37138,3.36429,3.37126,3760000.0
2008-09-04 00:52:00,3.36184,3.36845,3.36184,3.36371,4510000.0
2008-09-04 00:53:00,3.36577,3.36914,3.35977,3.36891,6760000.0
2008-09-04 00:54:00,3.36645,3.37079,3.3613,3.3681,3750000.0
2008-09-04 00:55:00,3.36082,3.36921,3.36082,3.36602,8270000.0
2008-09-04 00:56:00,3.36837,3.37076,3.36125,3.37076,6750000.0
2008-09-04 00:57:00,3.36825,3.36825,3.35806,3.36366,7130000.0
2008-09-04 00:58:00,3.36051,3.37096,3.36051,3.37096,3380000.0
2008-09-04 00:59:00,3.3661,3.37014,3.35508,3.36607,15380000.0
2008-09-04 01:00:00,3.37275,3.37275,3.3655,3.3655,7130000.0
2008-09-04 01:01:00,3.37206,3.37782,3.36237,3.36823,11630000.0
2008-09-04 01:02:00,3.37124,3.37124,3.36817,3.371,4130000.0
2008-09-04 01:03:00,3.3692,3.3692,3.35571,3.36381,7130000.0
2008-09-04 01:04:00,3.37029,3.37395,3.36262,3.3671,17260000.0
2008-09-04 01:06:00,3.37023,3.37023,3.36002,3.36554,7880000.0
2008-09-04 01:07:00,3.36549,3.3704,3.36222,3.36544,6020000.0
2008-09-04 01:09:00,3.36905,3.37004,3.36137,3.36137,7130000.0
2008-09-04 01:10:00,3.37006,3.37006,3.35756,3.369,7880000.0
2008-09-04 01:11:00,3.3702,3.3702,3.35451,3.36905,7880000.0
2008-09-04 01:12:00,3.36624,3.37193,3.36246,3.37132,6010000.0
2008-09-04 01:13:00,3.36517,3.36932,3.35885,3.36904,9000000.0
2008-09-04 01:14:00,3.36944,3.37114,3.35932,3.36416,9380000.0
2008-09-04 01:15:00,3.36422,3.37266,3.35961,3.37014,15010000.0
2008-09-04 01:16:00,3.36951,3.37112,3.35938,3.37036,9380000.0
2008-09-04 01:17:00,3.3699,3.37179,3.36201,3.3701,7880000.0
2008-09-04 01:18:00,3.36935,3.37099,3.36623,3.36975,4880000.0
2008-09-04 01:19:00,3.36535,3.37011,3.36035,3.37011,7890000.0
2008-09-04 01:20:00,3.37095,3.37164,3.36163,3.3712,12020000.0
2008-09-04 01:21:00,3.36554,3.37081,3.36009,3.37012,5630000.0
2008-09-04 01:22:00,3.37031,3.37078,3.36137,3.36941,5630000.0
2008-09-04 01:23:00,3.36523,3.36848,3.35658,3.36518,6010000.0
2008-09-04 01:24:00,3.36617,3.36932,3.36562,3.36932,3000000.0
2008-09-04 01:25:00,3.37133,3.37133,3.37133,3.37133,750000.0
2008-09-04 01:26:00,3.37252,3.37252,3.35962,3.36059,3380000.0
2008-09-04 01:27:00,3.3666,3.37076,3.36394,3.36394,4130000.0
2008-09-04 01:28:00,3.36805,3.37609,3.36341,3.36933,6760000.0
2008-09-04 01:29:00,3.36076,3.37111,3.35392,3.36515,19510000.0
2008-09-04 01:30:00,3.3673,3.37467,3.36357,3.36694,5630000.0
2008-09-04 01:31:00,3.3658,3.37151,3.361,3.3683,9010000.0
2008-09-04 01:32:00,3.36014,3.36741,3.35601,3.35913,10500000.0
2008-09-04 01:33:00,3.37115,3.37115,3.36364,3.37086,5270000.0
2008-09-04 01:34:00,3.36703,3.3708,3.36059,3.3708,7130000.0
2008-09-04 01:35:00,3.36563,3.36917,3.35872,3.35872,8250000.0
2008-09-04 01:36:00,3.3715,3.37301,3.36632,3.37102,5640000.0
2008-09-04 01:37:00,3.37105,3.37221,3.36017,3.36697,7510000.0
2008-09-04 01:38:00,3.37012,3.37015,3.36449,3.36511,7130000.0
2008-09-04 01:39:00,3.3648,3.37004,3.35889,3.36002,4510000.0
2008-09-04 01:40:00,3.36602,3.37341,3.36213,3.36812,7890000.0
2008-09-04 01:41:00,3.37131,3.37189,3.36501,3.37122,6760000.0
2008-09-04 01:42:00,3.3691,3.3691,3.35597,3.36883,6000000.0
2008-09-04 01:43:00,3.3667,3.37143,3.3618,3.37081,6750000.0
2008-09-04 01:44:00,3.37012,3.37499,3.36272,3.36783,16140000.0
2008-09-04 01:45:00,3.36563,3.37101,3.35775,3.36792,8630000.0
2008-09-04 01:46:00,3.36575,3.37371,3.36339,3.37176,5630000.0
2008-09-04 01:47:00,3.37105,3.37108,3.36156,3.36156,5640000.0
2008-09-04 01:48:00,3.3663,3.3715,3.36586,3.36586,4510000.0
2008-09-04 01:49:00,3.36825,3.37109,3.36658,3.37099,4880000.0
2008-09-04 01:50:00,3.37083,3.3709,3.36055,3.3709,6010000.0
2008-09-04 01:51:00,3.36718,3.37133,3.36513,3.36513,6380000.0
2008-09-04 01:52:00,3.36742,3.37194,3.36194,3.36983,6390000.0
2008-09-04 01:53:00,3.36038,3.36956,3.35826,3.36481,4880000.0
2008-09-04 01:54:00,3.36529,3.37119,3.35721,3.36875,7140000.0
2008-09-04 01:55:00,3.36653,3.37225,3.36515,3.37104,5260000.0
2008-09-04 01:56:00,3.36593,3.37345,3.36346,3.3707,7880000.0
2008-09-04 01:57:00,3.36092,3.37322,3.36092,3.37024,9010000.0
2008-09-04 01:58:00,3.36541,3.37239,3.36204,3.3661,4500000.0
2008-09-04 02:01:00,3.37139,3.37139,3.36271,3.36691,5630000.0
2008-09-04 02:02:00,3.3675,3.37188,3.36273,3.3715,5260000.0
2008-09-04 02:03:00,3.36559,3.37244,3.36254,3.36657,5260000.0
2008-09-04 02:04:00,3.37246,3.37249,3.36465,3.37249,7130000.0
2008-09-04 02:05:00,3.36078,3.36991,3.35859,3.36893,12020000.0
2008-09-04 02:06:00,3.36282,3.37238,3.36152,3.36702,21020000.0
2008-09-04 02:07:00,3.37239,3.3727,3.36528,3.37186,6380000.0
2008-09-04 02:08:00,3.36641,3.37226,3.36487,3.37191,11250000.0
2008-09-04 02:09:00,3.37088,3.37184,3.36209,3.36725,12380000.0
2008-09-04 02:10:00,3.36987,3.37516,3.36394,3.3727,9380000.0
2008-09-04 02:11:00,3.37012,3.37149,3.36223,3.37078,4130000.0
2008-09-04 02:12:00,3.36257,3.37284,3.36257,3.37246,7900000.0
2008-09-04 02:13:00,3.37042,3.37265,3.36737,3.37171,9390000.0
2008-09-04 02:14:00,3.37264,3.37421,3.36432,3.37192,18760000.0
2008-09-04 02:15:00,3.37345,3.37345,3.36062,3.36062,5630000.0
2008-09-04 02:16:00,3.37205,3.37215,3.36456,3.37169,7520000.0
2008-09-04 02:17:00,3.37086,3.37188,3.36469,3.3693,7880000.0
2008-09-04 02:18:00,3.3654,3.37027,3.36147,3.36889,7130000.0
2008-09-04 02:19:00,3.36424,3.37182,3.36394,3.3683,7880000.0
2008-09-04 02:20:00,3.36865,3.37077,3.36469,3.37077,5630000.0
2008-09-04 02:21:00,3.36487,3.37027,3.35812,3.37027,9000000.0
2008-09-04 02:22:00,3.37114,3.37207,3.362,3.36606,11640000.0
2008-09-04 02:23:00,3.3709,3.37138,3.36184,3.37138,7140000.0
2008-09-04 02:24:00,3.36162,3.37152,3.36162,3.37029,5630000.0
2008-09-04 02:25:00,3.36776,3.36824,3.36469,3.36587,3750000.0
2008-09-04 02:26:00,3.37071,3.37244,3.36715,3.36715,6770000.0
2008-09-04 02:27:00,3.36501,3.37106,3.36449,3.37106,8260000.0
2008-09-04 02:28:00,3.3705,3.3705,3.36095,3.36095,7880000.0
2008-09-04 02:29:00,3.36981,3.37134,3.36071,3.37134,14640000.0
2008-09-04 02:30:00,3.37203,3.37203,3.36562,3.36769,4500000.0
2008-09-04 02:31:00,3.37004,3.37017,3.35969,3.36124,12010000.0
2008-09-04 02:32:00,3.37025,3.37025,3.35981,3.36567,9770000.0
2008-09-04 02:33:00,3.36901,3.37095,3.36579,3.36956,7500000.0
2008-09-04 02:34:00,3.37092,3.37092,3.35939,3.36814,7500000.0
2008-09-04 02:35:00,3.36075,3.37048,3.36075,3.37048,3750000.0
2008-09-04 02:36:00,3.37199,3.3733,3.36617,3.37241,10130000.0
2008-09-04 02:37:00,3.36494,3.37151,3.36494,3.37132,6000000.0
2008-09-04 02:38:00,3.36724,3.37259,3.36262,3.37155,7130000.0
2008-09-04 02:39:00,3.37095,3.37208,3.36514,3.36738,9760000.0
2008-09-04 02:40:00,3.36969,3.36981,3.36364,3.36689,6750000.0
2008-09-04 02:41:00,3.37144,3.37144,3.35831,3.37012,7130000.0
2008-09-04 02:42:00,3.37097,3.37097,3.36144,3.37092,8630000.0
2008-09-04 02:43:00,3.36592,3.37172,3.3629,3.36982,7130000.0
2008-09-04 02:44:00,3.37154,3.37543,3.36175,3.36232,16160000.0
2008-09-04 02:45:00,3.37439,3.37439,3.36758,3.37091,4500000.0
2008-09-04 02:46:00,3.3714,3.37193,3.36264,3.36665,4880000.0
2008-09-04 02:47:00,3.3669,3.37021,3.36076,3.36163,9010000.0
2008-09-04 02:48:00,3.3708,3.37135,3.36888,3.37135,5250000.0
2008-09-04 02:50:00,3.37024,3.37101,3.36201,3.36868,7510000.0
2008-09-04 02:51:00,3.3704,3.37124,3.3654,3.37092,6380000.0
2008-09-04 02:52:00,3.37012,3.37041,3.36546,3.36586,4500000.0
2008-09-04 02:53:00,3.37117,3.37137,3.35825,3.37038,7140000.0
2008-09-04 02:54:00,3.36512,3.37053,3.36023,3.3616,10500000.0
2008-09-04 02:55:00,3.37124,3.37184,3.36657,3.37184,4500000.0
2008-09-04 02:56:00,3.3705,3.3705,3.36367,3.36367,5630000.0
2008-09-04 02:57:00,3.36868,3.37121,3.3646,3.37121,7500000.0
2008-09-04 02:58:00,3.36953,3.37356,3.36515,3.36811,10130000.0
2008-09-04 02:59:00,3.362,3.37258,3.362,3.37041,14250000.0
2008-09-04 03:00:00,3.37392,3.37392,3.36634,3.36634,4500000.0
2008-09-04 03:01:00,3.36973,3.36973,3.36308,3.36868,6010000.0
2008-09-04 03:02:00,3.3664,3.37116,3.3595,3.37073,11630000.0
2008-09-04 03:03:00,3.36183,3.37428,3.36183,3.37309,10510000.0
2008-09-04 03:04:00,3.37181,3.37513,3.36235,3.36654,10140000.0
2008-09-04 03:05:00,3.37088,3.37118,3.36081,3.37118,7130000.0
2008-09-04 03:06:00,3.37085,3.37088,3.36007,3.37088,7130000.0
2008-09-04 03:07:00,3.37137,3.37137,3.36438,3.36438,3750000.0
2008-09-04 03:08:00,3.37091,3.37143,3.36457,3.37004,4140000.0
2008-09-04 03:09:00,3.36932,3.36932,3.3611,3.36834,7130000.0
2008-09-04 03:10:00,3.37037,3.37037,3.36276,3.3674,6000000.0
2008-09-04 03:11:00,3.36195,3.37177,3.35714,3.36682,9380000.0
2008-09-04 03:12:00,3.37018,3.3709,3.36135,3.36444,7880000.0
2008-09-04 03:13:00,3.36104,3.37295,3.36104,3.36583,5260000.0
2008-09-04 03:14:00,3.36982,3.37223,3.36569,3.37066,15390000.0
2008-09-04 03:15:00,3.37185,3.37339,3.36659,3.36659,4130000.0
2008-09-04 03:16:00,3.37024,3.37109,3.36193,3.36831,10140000.0
2008-09-04 03:17:00,3.36727,3.37355,3.36632,3.36655,8250000.0
2008-09-04 03:18:00,3.36103,3.37089,3.36088,3.36088,6750000.0
2008-09-04 03:19:00,3.36715,3.37117,3.35881,3.37084,13140000.0
2008-09-04 03:20:00,3.36957,3.371,3.35885,3.36555,9010000.0
2008-09-04 03:21:00,3.36413,3.3713,3.36147,3.36846,21000000.0
2008-09-04 03:22:00,3.36753,3.37359,3.36047,3.36643,10880000.0
2008-09-04 03:23:00,3.36636,3.37215,3.36239,3.37023,7880000.0
2008-09-04 03:24:00,3.37027,3.37071,3.36065,3.37071,8630000.0
2008-09-04 03:25:00,3.37025,3.37106,3.36103,3.37093,7130000.0
2008-09-04 03:26:00,3.36571,3.37216,3.36107,3.36686,10500000.0
2008-09-04 03:27:00,3.36856,3.37229,3.35998,3.37012,9750000.0
2008-09-04 03:28:00,3.3697,3.37159,3.3619,3.3708,8650000.0
2008-09-04 03:29:00,3.37078,3.37104,3.36063,3.36774,16140000.0
2008-09-04 03:30:00,3.3697,3.37196,3.36546,3.36774,5250000.0
2008-09-04 03:31:00,3.3695,3.37165,3.36674,3.3713,4510000.0
2008-09-04 03:32:00,3.36939,3.36964,3.35988,3.36948,12020000.0
2008-09-04 03:33:00,3.36309,3.37568,3.36309,3.3692,13510000.0
2008-09-04 03:34:00,3.36135,3.36984,3.36135,3.36138,6000000.0
2008-09-04 03:35:00,3.368,3.36956,3.36093,3.36413,6020000.0
2008-09-04 03:36:00,3.37027,3.37027,3.36036,3.36464,14260000.0
2008-09-04 03:37:00,3.37021,3.37091,3.36137,3.37091,6010000.0
2008-09-04 03:38:00,3.37139,3.37139,3.35986,3.3651,7130000.0
2008-09-04 03:39:00,3.36118,3.37082,3.35966,3.36666,10130000.0
2008-09-04 03:40:00,3.36738,3.37027,3.35917,3.37027,10140000.0
2008-09-04 03:41:00,3.37045,3.37081,3.36654,3.36654,6750000.0
2008-09-04 03:42:00,3.36024,3.37103,3.36024,3.3699,15010000.0
2008-09-04 03:43:00,3.36872,3.37054,3.35981,3.37041,15390000.0
2008-09-04 03:44:00,3.36517,3.36908,3.36031,3.36031,11260000.0
2008-09-04 03:45:00,3.37023,3.37023,3.35192,3.35943,9760000.0
2008-09-04 03:46:00,3.36811,3.36908,3.3598,3.36712,7510000.0
2008-09-04 03:47:00,3.37119,3.37202,3.36671,3.3716,7880000.0
2008-09-04 03:48:00,3.37067,3.37139,3.36179,3.37096,6750000.0
2008-09-04 03:49:00,3.36958,3.36958,3.35698,3.36374,9760000.0
2008-09-04 03:50:00,3.36959,3.37144,3.36481,3.37118,12010000.0
2008-09-04 03:51:00,3.36903,3.37046,3.36489,3.37046,6010000.0
2008-09-04 03:52:00,3.36964,3.37057,3.36335,3.37057,7510000.0
2008-09-04 03:53:00,3.36993,3.36993,3.36332,3.36939,6380000.0
2008-09-04 03:54:00,3.36856,3.37164,3.36158,3.37041,7880000.0
2008-09-04 03:55:00,3.36623,3.37021,3.36418,3.36952,5250000.0
2008-09-04 03:56:00,3.36368,3.3724,3.36368,3.3704,7880000.0
2008-09-04 03:57:00,3.36982,3.37016,3.36075,3.36901,6760000.0
2008-09-04 03:58:00,3.36596,3.37078,3.36135,3.36992,6750000.0
2008-09-04 03:59:00,3.36703,3.37314,3.36438,3.36947,12390000.0
2008-09-04 04:00:00,3.37356,3.37356,3.36501,3.36943,9380000.0
2008-09-04 04:01:00,3.36782,3.3737,3.36528,3.37126,7500000.0
2008-09-04 04:02:00,3.36812,3.36989,3.36274,3.36547,5630000.0
2008-09-04 04:03:00,3.36936,3.37073,3.35766,3.36864,10130000.0
2008-09-04 04:04:00,3.36635,3.37094,3.36237,3.36764,7880000.0
2008-09-04 04:05:00,3.36703,3.37176,3.36204,3.37061,11260000.0
2008-09-04 04:06:00,3.37002,3.37198,3.36652,3.37157,7500000.0
2008-09-04 04:07:00,3.37051,3.37051,3.35881,3.36656,4890000.0
2008-09-04 04:08:00,3.36449,3.37204,3.36449,3.37177,9380000.0
2008-09-04 04:09:00,3.36966,3.37198,3.36076,3.37025,12390000.0
2008-09-04 04:10:00,3.37079,3.37088,3.35938,3.36452,9390000.0
2008-09-04 04:11:00,3.37048,3.37285,3.36308,3.36447,8630000.0
2008-09-04 04:12:00,3.37014,3.37098,3.36164,3.36917,9770000.0
2008-09-04 04:13:00,3.36845,3.37255,3.36188,3.36188,10890000.0
2008-09-04 04:14:00,3.36543,3.37068,3.35913,3.36589,15010000.0
2008-09-04 04:15:00,3.3715,3.37628,3.36366,3.36704,9760000.0
2008-09-04 04:16:00,3.37032,3.3714,3.36452,3.36452,5630000.0
2008-09-04 04:17:00,3.35989,3.36801,3.35604,3.36801,7130000.0
2008-09-04 04:18:00,3.36885,3.37222,3.36556,3.37216,8630000.0
2008-09-04 04:19:00,3.37047,3.37047,3.35809,3.3636,6760000.0
2008-09-04 04:20:00,3.36607,3.37191,3.36055,3.36655,8630000.0
2008-09-04 04:21:00,3.36249,3.37247,3.36249,3.36855,6750000.0
2008-09-04 04:22:00,3.3699,3.37101,3.36153,3.36702,12010000.0
2008-09-04 04:23:00,3.36426,3.37078,3.36426,3.36845,5630000.0
2008-09-04 04:24:00,3.36495,3.37246,3.3631,3.36692,5630000.0
2008-09-04 04:25:00,3.37088,3.37217,3.36248,3.36802,10880000.0
2008-09-04 04:26:00,3.36324,3.37248,3.36324,3.37192,5640000.0
2008-09-04 04:28:00,3.36414,3.37058,3.36235,3.37058,4880000.0
2008-09-04 04:29:00,3.3607,3.36857,3.35484,3.35848,13890000.0
2008-09-04 04:30:00,3.37419,3.37419,3.36887,3.37056,5250000.0
2008-09-04 04:31:00,3.36929,3.37057,3.36425,3.36966,9010000.0
2008-09-04 04:32:00,3.3698,3.3698,3.36169,3.36169,1500000.0
2008-09-04 04:33:00,3.36941,3.37121,3.36664,3.37121,3380000.0
2008-09-04 04:34:00,3.37026,3.3708,3.36684,3.36684,4500000.0
2008-09-04 04:35:00,3.36715,3.3714,3.36413,3.36979,10140000.0
2008-09-04 04:36:00,3.37078,3.37127,3.36162,3.36162,4880000.0
2008-09-04 04:37:00,3.36968,3.36968,3.3613,3.3613,3010000.0
2008-09-04 04:38:00,3.36541,3.36541,3.36064,3.36064,1500000.0
2008-09-04 04:39:00,3.36631,3.37017,3.3613,3.3613,5260000.0
2008-09-04 04:40:00,3.36159,3.3698,3.36157,3.36957,6380000.0
2008-09-04 04:41:00,3.36869,3.36938,3.36071,3.3686,6000000.0
2008-09-04 04:42:00,3.36442,3.36996,3.36256,3.36951,9380000.0
2008-09-04 04:43:00,3.37011,3.37113,3.36129,3.36129,5250000.0
2008-09-04 04:44:00,3.36935,3.37061,3.36324,3.36982,9000000.0
2008-09-04 04:45:00,3.36756,3.36978,3.36359,3.36359,3750000.0
2008-09-04 04:46:00,3.36586,3.37088,3.36344,3.36771,7130000.0
2008-09-04 04:47:00,3.37141,3.37141,3.36577,3.36577,6000000.0
2008-09-04 04:48:00,3.37094,3.3711,3.36489,3.3656,4880000.0
2008-09-04 04:49:00,3.37059,3.37059,3.36659,3.3669,3380000.0
2008-09-04 04:50:00,3.37089,3.37089,3.36647,3.36647,2630000.0
2008-09-04 04:52:00,3.37003,3.37003,3.36198,3.36198,5630000.0
2008-09-04 04:53:00,3.37091,3.37091,3.36475,3.3675,6380000.0
2008-09-04 04:54:00,3.35912,3.3691,3.35709,3.36537,12020000.0
2008-09-04 04:55:00,3.3711,3.3711,3.36176,3.36437,3750000.0
2008-09-04 04:56:00,3.35953,3.36882,3.35953,3.36882,4510000.0
2008-09-04 04:57:00,3.36885,3.36885,3.35643,3.3683,6760000.0
2008-09-04 04:58:00,3.37052,3.3712,3.36024,3.36996,12020000.0
2008-09-04 04:59:00,3.36606,3.37131,3.36606,3.37131,5260000.0
2008-09-04 05:00:00,3.36796,3.37289,3.36162,3.36709,10890000.0
2008-09-04 05:01:00,3.37039,3.37159,3.36105,3.37057,7500000.0
2008-09-04 05:02:00,3.36397,3.37515,3.36397,3.36778,7890000.0
2008-09-04 05:03:00,3.37158,3.37166,3.3673,3.3673,5250000.0
2008-09-04 05:04:00,3.37214,3.37674,3.36397,3.37274,8640000.0
2008-09-04 05:05:00,3.36714,3.36773,3.35968,3.35968,4880000.0
2008-09-04 05:06:00,3.36546,3.36983,3.36511,3.36983,4130000.0
2008-09-04 05:07:00,3.36116,3.37105,3.36039,3.36539,6400000.0
2008-09-04 05:08:00,3.36125,3.36611,3.36031,3.36611,5250000.0
2008-09-04 05:09:00,3.36635,3.37204,3.36155,3.36977,7150000.0
2008-09-04 05:10:00,3.36975,3.37133,3.36206,3.37113,7130000.0
2008-09-04 05:11:00,3.36718,3.37127,3.36504,3.36504,4880000.0
2008-09-04 05:12:00,3.37136,3.37136,3.36552,3.36552,4510000.0
2008-09-04 05:13:00,3.36884,3.37028,3.35979,3.37028,6390000.0
2008-09-04 05:14:00,3.35988,3.37035,3.35712,3.3641,13160000.0
2008-09-04 05:15:00,3.37325,3.37325,3.36787,3.37116,2640000.0
2008-09-04 05:16:00,3.36043,3.3695,3.35936,3.36513,9760000.0
2008-09-04 05:17:00,3.3628,3.36941,3.35959,3.3663,5260000.0
2008-09-04 05:18:00,3.36931,3.37057,3.36579,3.37057,5630000.0
2008-09-04 05:19:00,3.37205,3.37528,3.36365,3.3725,5260000.0
2008-09-04 05:20:00,3.3636,3.36984,3.36015,3.36802,6000000.0
2008-09-04 05:21:00,3.36252,3.37005,3.35948,3.365,3750000.0
2008-09-04 05:22:00,3.36942,3.37,3.35951,3.3669,6020000.0
2008-09-04 05:23:00,3.36125,3.36976,3.36125,3.36378,6010000.0
2008-09-04 05:24:00,3.36505,3.37091,3.36505,3.36532,3380000.0
2008-09-04 05:25:00,3.36719,3.37188,3.36138,3.3674,10890000.0
2008-09-04 05:26:00,3.3713,3.3713,3.36525,3.36714,7510000.0
2008-09-04 05:27:00,3.3711,3.3711,3.36164,3.37098,13140000.0
2008-09-04 05:28:00,3.36659,3.37093,3.36173,3.36173,7130000.0
2008-09-04 05:29:00,3.36987,3.37019,3.36134,3.37019,6000000.0
2008-09-04 05:30:00,3.37283,3.37283,3.36385,3.37034,5630000.0
2008-09-04 05:31:00,3.36508,3.36868,3.3612,3.3612,3380000.0
2008-09-04 05:32:00,3.36907,3.37156,3.36458,3.36983,6760000.0
2008-09-04 05:33:00,3.36707,3.37014,3.36111,3.37014,4890000.0
2008-09-04 05:34:00,3.36452,3.36989,3.36452,3.36989,4510000.0
2008-09-04 05:35:00,3.37107,3.37107,3.36571,3.3704,6380000.0
2008-09-04 05:37:00,3.36286,3.3758,3.36255,3.37178,8250000.0
2008-09-04 05:39:00,3.36047,3.36047,3.35957,3.35957,1130000.0
2008-09-04 05:40:00,3.36994,3.3716,3.3604,3.3604,4880000.0
2008-09-04 05:41:00,3.36172,3.37121,3.35702,3.37121,6750000.0
2008-09-04 05:42:00,3.36358,3.37125,3.36358,3.37125,2250000.0
2008-09-04 05:43:00,3.37042,3.37133,3.36588,3.36588,6000000.0
2008-09-04 05:44:00,3.36997,3.37182,3.36512,3.37042,7130000.0
2008-09-04 05:45:00,3.36672,3.37057,3.36533,3.36621,5250000.0
2008-09-04 05:46:00,3.36146,3.37073,3.36031,3.36597,8250000.0
2008-09-04 05:47:00,3.36415,3.37128,3.36415,3.37128,6000000.0
2008-09-04 05:48:00,3.36861,3.36861,3.36002,3.36707,7130000.0
2008-09-04 05:49:00,3.37139,3.3714,3.36489,3.3714,3750000.0
2008-09-04 05:50:00,3.37093,3.37347,3.36258,3.36258,5630000.0
2008-09-04 05:51:00,3.36579,3.37171,3.36326,3.37009,7880000.0
2008-09-04 05:52:00,3.36916,3.37107,3.36301,3.37016,7130000.0
2008-09-04 05:53:00,3.37048,3.37053,3.35992,3.37006,7510000.0
2008-09-04 05:54:00,3.36704,3.37045,3.36429,3.37045,6380000.0
2008-09-04 05:55:00,3.35961,3.37055,3.35961,3.36946,5630000.0
2008-09-04 05:56:00,3.36035,3.36972,3.36034,3.36972,7880000.0
2008-09-04 05:57:00,3.36641,3.37086,3.35778,3.36918,8250000.0
2008-09-04 05:58:00,3.3655,3.3704,3.3655,3.36583,3010000.0
2008-09-04 05:59:00,3.35971,3.37,3.35746,3.37,9000000.0
2008-09-04 06:00:00,3.36786,3.37208,3.36246,3.37116,4880000.0
2008-09-04 06:01:00,3.36624,3.37302,3.36624,3.37033,5630000.0
2008-09-04 06:02:00,3.36601,3.37072,3.36161,3.37051,6380000.0
2008-09-04 06:03:00,3.36524,3.36837,3.35681,3.3623,7130000.0
2008-09-04 06:04:00,3.37139,3.37139,3.36762,3.37132,3750000.0
2008-09-04 06:05:00,3.37107,3.37342,3.36059,3.36059,2630000.0
2008-09-04 06:06:00,3.36161,3.37123,3.36161,3.37123,1500000.0
2008-09-04 06:07:00,3.36887,3.37067,3.3638,3.36945,7500000.0
2008-09-04 06:08:00,3.3675,3.36924,3.36063,3.3644,4500000.0
2008-09-04 06:09:00,3.36938,3.37045,3.3636,3.36974,7500000.0
2008-09-04 06:10:00,3.37125,3.37125,3.36933,3.36933,3750000.0
2008-09-04 06:11:00,3.36172,3.36172,3.36172,3.36172,750000.0
2008-09-04 06:12:00,3.37025,3.37217,3.36536,3.37084,6760000.0
2008-09-04 06:13:00,3.37092,3.37123,3.36155,3.37123,7140000.0
2008-09-04 06:14:00,3.36965,3.37041,3.36368,3.36978,7130000.0
2008-09-04 06:15:00,3.3688,3.37121,3.3674,3.37121,3380000.0
2008-09-04 06:16:00,3.36854,3.37177,3.36637,3.36729,3750000.0
2008-09-04 06:17:00,3.37035,3.37064,3.36591,3.36591,5630000.0
2008-09-04 06:18:00,3.3686,3.36982,3.3602,3.36982,4130000.0
2008-09-04 06:19:00,3.36896,3.37162,3.36538,3.37028,8630000.0
2008-09-04 06:20:00,3.37123,3.37346,3.36359,3.36871,8630000.0
2008-09-04 06:21:00,3.37012,3.37012,3.36531,3.36713,7130000.0
2008-09-04 06:22:00,3.36503,3.37068,3.36503,3.36905,5250000.0
2008-09-04 06:23:00,3.36888,3.37107,3.3623,3.37016,5250000.0
2008-09-04 06:24:00,3.36621,3.37019,3.36545,3.36561,3750000.0
2008-09-04 06:25:00,3.36904,3.37135,3.36197,3.36955,7130000.0
2008-09-04 06:26:00,3.3702,3.3702,3.3611,3.36561,3010000.0
2008-09-04 06:27:00,3.36153,3.37092,3.36153,3.37091,4500000.0
2008-09-04 06:28:00,3.37138,3.372,3.36661,3.37067,4880000.0
2008-09-04 06:29:00,3.36705,3.37144,3.36189,3.36881,6390000.0
2008-09-04 06:30:00,3.3651,3.37262,3.3651,3.37049,3010000.0
2008-09-04 06:31:00,3.36544,3.36887,3.35926,3.36464,4880000.0
2008-09-04 06:32:00,3.37035,3.37035,3.36012,3.36927,4510000.0
2008-09-04 06:33:00,3.36062,3.37334,3.36062,3.37046,12380000.0
2008-09-04 06:34:00,3.37114,3.37186,3.36619,3.36619,6760000.0
2008-09-04 06:35:00,3.36325,3.37181,3.36325,3.3715,4880000.0
2008-09-04 06:36:00,3.36958,3.37146,3.36772,3.36962,7510000.0
2008-09-04 06:37:00,3.36801,3.3723,3.36244,3.37004,6760000.0
2008-09-04 06:38:00,3.36907,3.37276,3.36515,3.37155,10130000.0
2008-09-04 06:39:00,3.36988,3.37152,3.36468,3.36954,6000000.0
2008-09-04 06:40:00,3.37007,3.37133,3.36216,3.36703,5260000.0
2008-09-04 06:41:00,3.37019,3.37033,3.3601,3.36963,7130000.0
2008-09-04 06:42:00,3.36625,3.37274,3.36499,3.37052,6760000.0
2008-09-04 06:43:00,3.37138,3.37226,3.36565,3.37087,5270000.0
2008-09-04 06:44:00,3.37143,3.37377,3.36415,3.36481,6000000.0
2008-09-04 06:45:00,3.36996,3.37231,3.36546,3.36597,5630000.0
2008-09-04 06:46:00,3.36523,3.37064,3.36523,3.37015,6010000.0
2008-09-04 06:47:00,3.37053,3.37067,3.36348,3.36997,6000000.0
2008-09-04 06:48:00,3.36182,3.3714,3.36182,3.3714,4510000.0
2008-09-04 06:49:00,3.36563,3.36947,3.36563,3.36626,3760000.0
2008-09-04 06:50:00,3.36939,3.36971,3.36138,3.36138,5250000.0
2008-09-04 06:51:00,3.35868,3.36895,3.35385,3.35941,6770000.0
2008-09-04 06:52:00,3.36793,3.37369,3.3625,3.3625,9380000.0
2008-09-04 06:53:00,3.36876,3.37062,3.36162,3.36748,7130000.0
2008-09-04 06:54:00,3.36989,3.3729,3.36137,3.37176,6390000.0
2008-09-04 06:55:00,3.37017,3.37017,3.36321,3.36688,7500000.0
2008-09-04 06:56:00,3.372,3.37235,3.36305,3.36768,7130000.0
2008-09-04 06:57:00,3.37056,3.37116,3.36518,3.37094,5250000.0
2008-09-04 06:58:00,3.36609,3.36947,3.36058,3.36106,5630000.0
2008-09-04 06:59:00,3.36034,3.36599,3.35334,3.35936,12000000.0
2008-09-04 07:00:00,3.36879,3.3702,3.36412,3.36996,5250000.0
2008-09-04 07:01:00,3.36992,3.37036,3.36108,3.36531,7510000.0
2008-09-04 07:02:00,3.36651,3.37479,3.36472,3.37092,7500000.0
2008-09-04 07:03:00,3.36711,3.37133,3.36093,3.36723,6000000.0
2008-09-04 07:04:00,3.36359,3.37246,3.36359,3.37096,7130000.0
2008-09-04 07:05:00,3.36722,3.36956,3.36219,3.36956,3760000.0
2008-09-04 07:06:00,3.3698,3.37225,3.36673,3.37225,4510000.0
2008-09-04 07:07:00,3.36888,3.37213,3.36754,3.36944,4510000.0
2008-09-04 07:08:00,3.37011,3.37011,3.35981,3.36563,5630000.0
2008-09-04 07:09:00,3.37051,3.37615,3.36576,3.37206,7140000.0
2008-09-04 07:10:00,3.3724,3.3724,3.36051,3.36992,6770000.0
2008-09-04 07:11:00,3.36796,3.37179,3.36796,3.37179,1500000.0
2008-09-04 07:12:00,3.36913,3.37235,3.36715,3.36749,3750000.0
2008-09-04 07:13:00,3.37091,3.3722,3.36501,3.36945,7130000.0
2008-09-04 07:14:00,3.36771,3.3723,3.36104,3.36312,4880000.0
2008-09-04 07:15:00,3.37242,3.37242,3.36388,3.37096,3760000.0
2008-09-04 07:16:00,3.37078,3.37132,3.36488,3.37094,5270000.0
2008-09-04 07:17:00,3.37146,3.37286,3.36576,3.36576,5630000.0
2008-09-04 07:18:00,3.36606,3.37059,3.3569,3.36393,6380000.0
2008-09-04 07:19:00,3.3719,3.3719,3.36314,3.36965,5250000.0
2008-09-04 07:20:00,3.36666,3.37229,3.3665,3.36661,6380000.0
2008-09-04 07:21:00,3.3711,3.37245,3.36427,3.37245,4500000.0
2008-09-04 07:22:00,3.37007,3.37198,3.36612,3.36619,5270000.0
2008-09-04 07:23:00,3.36628,3.37897,3.3621,3.37023,9390000.0
2008-09-04 07:24:00,3.37028,3.37086,3.36597,3.36885,6750000.0
2008-09-04 07:25:00,3.37049,3.37413,3.36575,3.36917,6380000.0
2008-09-04 07:26:00,3.3619,3.37211,3.3619,3.36665,8260000.0
2008-09-04 07:27:00,3.36968,3.37126,3.36153,3.36153,7880000.0
2008-09-04 07:28:00,3.37014,3.37167,3.36713,3.37016,6000000.0
2008-09-04 07:29:00,3.36684,3.37128,3.36496,3.37128,7880000.0
2008-09-04 07:30:00,3.37011,3.37161,3.36668,3.37129,3750000.0
2008-09-04 07:31:00,3.36855,3.37031,3.35901,3.36892,9380000.0
2008-09-04 07:32:00,3.36094,3.37225,3.36094,3.3651,4880000.0
2008-09-04 07:33:00,3.3646,3.3696,3.35965,3.3696,6010000.0
2008-09-04 07:34:00,3.36124,3.37241,3.3606,3.37241,7130000.0
2008-09-04 07:35:00,3.36869,3.3703,3.35985,3.3703,6010000.0
2008-09-04 07:36:00,3.36855,3.37199,3.36647,3.3701,8260000.0
2008-09-04 07:37:00,3.37268,3.37268,3.36192,3.36958,4500000.0
2008-09-04 07:38:00,3.36494,3.37075,3.36095,3.37075,5630000.0
2008-09-04 07:39:00,3.36566,3.37139,3.36566,3.36963,7500000.0
2008-09-04 07:40:00,3.37255,3.37255,3.36514,3.36514,4510000.0
2008-09-04 07:41:00,3.36208,3.37241,3.36208,3.3661,7510000.0
2008-09-04 07:42:00,3.36404,3.36724,3.36122,3.36122,4880000.0
2008-09-04 07:43:00,3.36798,3.37301,3.36225,3.37019,7130000.0
2008-09-04 07:44:00,3.36225,3.36957,3.36038,3.368,7130000.0
2008-09-04 07:45:00,3.36452,3.37398,3.36432,3.36749,7880000.0
2008-09-04 07:46:00,3.37145,3.37145,3.36243,3.36881,6760000.0
2008-09-04 07:47:00,3.36999,3.37344,3.36655,3.37234,6380000.0
2008-09-04 07:48:00,3.37116,3.3731,3.36205,3.37092,7880000.0
2008-09-04 07:49:00,3.37227,3.37246,3.36391,3.37001,6380000.0
2008-09-04 07:50:00,3.3684,3.37206,3.36756,3.37206,5250000.0
2008-09-04 07:51:00,3.37187,3.37249,3.3702,3.3702,3010000.0
2008-09-04 07:52:00,3.36284,3.37382,3.36284,3.37182,6010000.0
2008-09-04 07:53:00,3.37283,3.37283,3.36298,3.36787,4500000.0
2008-09-04 07:54:00,3.36801,3.37284,3.36497,3.37284,5260000.0
2008-09-04 07:55:00,3.37185,3.37314,3.36586,3.37314,4880000.0
2008-09-04 07:56:00,3.37127,3.37271,3.36706,3.37107,6010000.0
2008-09-04 07:57:00,3.36342,3.37323,3.36231,3.3716,5250000.0
2008-09-04 07:58:00,3.37334,3.37436,3.36635,3.36773,7130000.0
2008-09-04 07:59:00,3.36461,3.3774,3.36461,3.37049,10880000.0
2008-09-04 08:00:00,3.37038,3.37355,3.36148,3.36148,6380000.0
2008-09-04 08:01:00,3.36842,3.37004,3.36399,3.36879,7510000.0
2008-09-04 08:02:00,3.36893,3.37277,3.36893,3.37227,6000000.0
2008-09-04 08:03:00,3.35905,3.37201,3.35905,3.37201,4880000.0
2008-09-04 08:04:00,3.3707,3.37255,3.36437,3.37002,5630000.0
2008-09-04 08:05:00,3.37004,3.37067,3.35886,3.35886,7130000.0
2008-09-04 08:06:00,3.35962,3.37135,3.35962,3.36873,9750000.0
2008-09-04 08:07:00,3.36929,3.37204,3.36212,3.36512,5630000.0
2008-09-04 08:08:00,3.36681,3.37133,3.36053,3.36736,12380000.0
2008-09-04 08:09:00,3.36568,3.37193,3.36568,3.36721,6380000.0
2008-09-04 08:10:00,3.36881,3.37189,3.36568,3.36622,7880000.0
2008-09-04 08:11:00,3.36835,3.37188,3.36549,3.36549,5640000.0
2008-09-04 08:12:00,3.36838,3.37117,3.36161,3.36454,7880000.0
2008-09-04 08:13:00,3.36495,3.37129,3.36428,3.36905,7130000.0
2008-09-04 08:14:00,3.372,3.372,3.3648,3.3648,5630000.0
2008-09-04 08:15:00,3.37113,3.37113,3.35926,3.35926,5250000.0
2008-09-04 08:16:00,3.36686,3.36771,3.35928,3.36759,5250000.0
2008-09-04 08:17:00,3.35905,3.36937,3.35648,3.36728,7500000.0
2008-09-04 08:18:00,3.35905,3.36854,3.35604,3.36083,6760000.0
2008-09-04 08:19:00,3.36758,3.36999,3.36255,3.36684,7510000.0
2008-09-04 08:20:00,3.3601,3.37072,3.3601,3.36931,3010000.0
2008-09-04 08:21:00,3.36669,3.36985,3.36617,3.36918,6000000.0
2008-09-04 08:22:00,3.36894,3.36937,3.35917,3.36937,7500000.0
2008-09-04 08:23:00,3.36832,3.36838,3.35689,3.35689,4880000.0
2008-09-04 08:24:00,3.35757,3.3699,3.35757,3.36073,7880000.0
2008-09-04 08:25:00,3.36366,3.369,3.36282,3.36798,6380000.0
2008-09-04 08:26:00,3.36642,3.36892,3.36002,3.36297,4880000.0
2008-09-04 08:27:00,3.36237,3.36957,3.36237,3.36621,7500000.0
2008-09-04 08:28:00,3.36391,3.36869,3.35908,3.36661,8250000.0
2008-09-04 08:29:00,3.36826,3.37177,3.36185,3.36682,6010000.0
2008-09-04 08:30:00,3.36994,3.3701,3.36303,3.36714,5260000.0
2008-09-04 08:31:00,3.36326,3.36761,3.35828,3.36101,7880000.0
2008-09-04 08:32:00,3.36776,3.36776,3.36233,3.36233,5250000.0
2008-09-04 08:33:00,3.36201,3.36861,3.35847,3.36664,7500000.0
2008-09-04 08:34:00,3.36718,3.36844,3.36266,3.36707,7130000.0
2008-09-04 08:35:00,3.36552,3.36907,3.35757,3.36787,7500000.0
2008-09-04 08:36:00,3.36785,3.36907,3.36216,3.36907,3750000.0
2008-09-04 08:37:00,3.36113,3.36822,3.36113,3.3622,3750000.0
2008-09-04 08:38:00,3.36789,3.3695,3.36143,3.3695,6010000.0
2008-09-04 08:39:00,3.3672,3.36871,3.35928,3.35928,5250000.0
2008-09-04 08:40:00,3.36742,3.36765,3.35614,3.36757,6750000.0
2008-09-04 08:41:00,3.36601,3.36973,3.36601,3.36624,5250000.0
2008-09-04 08:42:00,3.36651,3.37251,3.36061,3.36414,5630000.0
2008-09-04 08:43:00,3.36323,3.36651,3.36179,3.36651,4880000.0
2008-09-04 08:44:00,3.36511,3.36815,3.35748,3.36455,6000000.0
2008-09-04 08:45:00,3.36462,3.36753,3.35761,3.36277,3750000.0
2008-09-04 08:46:00,3.36752,3.36816,3.36192,3.36192,5250000.0
2008-09-04 08:47:00,3.36252,3.37239,3.35853,3.36528,7500000.0
2008-09-04 08:48:00,3.36399,3.37086,3.35867,3.36793,6380000.0
2008-09-04 08:49:00,3.36212,3.36762,3.36212,3.36454,5630000.0
2008-09-04 08:50:00,3.35842,3.36687,3.35666,3.3636,6770000.0
2008-09-04 08:51:00,3.36929,3.36929,3.35725,3.3687,7510000.0
2008-09-04 08:52:00,3.35836,3.36868,3.35836,3.36868,6750000.0
2008-09-04 08:53:00,3.36591,3.36826,3.36591,3.36701,4510000.0
2008-09-04 08:54:00,3.36177,3.36823,3.35592,3.36823,6390000.0
2008-09-04 08:55:00,3.36769,3.36892,3.35885,3.36669,5630000.0
2008-09-04 08:56:00,3.36666,3.36773,3.36264,3.36264,4880000.0
2008-09-04 08:57:00,3.36148,3.36838,3.35812,3.36144,4510000.0
2008-09-04 08:58:00,3.36875,3.36902,3.35946,3.36667,6010000.0
2008-09-04 08:59:00,3.35732,3.3677,3.35512,3.366,7140000.0
2008-09-04 09:00:00,3.36883,3.36885,3.36314,3.36549,6760000.0
2008-09-04 09:01:00,3.362,3.36814,3.35745,3.36291,7880000.0
2008-09-04 09:02:00,3.36578,3.36797,3.35784,3.36316,7500000.0
2008-09-04 09:03:00,3.3691,3.36986,3.35759,3.3606,4500000.0
2008-09-04 09:04:00,3.36533,3.36538,3.35622,3.3592,8250000.0
2008-09-04 09:05:00,3.36396,3.37029,3.35712,3.36713,7130000.0
2008-09-04 09:06:00,3.3554,3.3653,3.3554,3.36447,6760000.0
2008-09-04 09:07:00,3.35834,3.36477,3.35478,3.36477,5630000.0
2008-09-04 09:08:00,3.36203,3.36495,3.3548,3.36276,7880000.0
2008-09-04 09:09:00,3.35736,3.36437,3.35736,3.36116,6380000.0
2008-09-04 09:10:00,3.36228,3.36964,3.35585,3.35868,7140000.0
2008-09-04 09:11:00,3.36242,3.36521,3.3554,3.35561,5250000.0
2008-09-04 09:12:00,3.36069,3.36744,3.36069,3.36519,4880000.0
2008-09-04 09:13:00,3.36517,3.36602,3.3559,3.3604,7880000.0
2008-09-04 09:14:00,3.36687,3.36812,3.36295,3.36812,5250000.0
2008-09-04 09:15:00,3.36797,3.36797,3.36126,3.36714,3380000.0
2008-09-04 09:16:00,3.365,3.36555,3.35793,3.36428,7510000.0
2008-09-04 09:17:00,3.36493,3.36754,3.35953,3.36513,5630000.0
2008-09-04 09:18:00,3.36605,3.36972,3.36478,3.36884,5260000.0
2008-09-04 09:19:00,3.36847,3.36873,3.35848,3.36331,6010000.0
2008-09-04 09:20:00,3.36761,3.368,3.36174,3.36349,5250000.0
2008-09-04 09:21:00,3.36128,3.37147,3.36128,3.37147,6760000.0
2008-09-04 09:22:00,3.37,3.37,3.36321,3.36321,6390000.0
2008-09-04 09:23:00,3.3645,3.36827,3.36249,3.36249,3750000.0
2008-09-04 09:24:00,3.35879,3.36912,3.35879,3.36703,5630000.0
2008-09-04 09:25:00,3.36222,3.36662,3.35799,3.36466,4510000.0
2008-09-04 09:26:00,3.36529,3.36592,3.3646,3.36473,4510000.0
2008-09-04 09:27:00,3.36676,3.36757,3.35823,3.36757,7880000.0
2008-09-04 09:28:00,3.36595,3.36595,3.35768,3.36541,7880000.0
2008-09-04 09:29:00,3.36304,3.36475,3.35745,3.3578,4880000.0
2008-09-04 09:30:00,3.36428,3.36755,3.35581,3.36638,6000000.0
2008-09-04 09:31:00,3.36286,3.36752,3.36183,3.36218,5250000.0
2008-09-04 09:32:00,3.36516,3.3653,3.35599,3.36431,5250000.0
2008-09-04 09:33:00,3.36481,3.36481,3.35862,3.35954,5250000.0
2008-09-04 09:34:00,3.36401,3.36503,3.36166,3.36313,4510000.0
2008-09-04 09:35:00,3.36558,3.36698,3.3611,3.36698,4880000.0
2008-09-04 09:36:00,3.35987,3.36623,3.35987,3.36623,5250000.0
2008-09-04 09:37:00,3.36693,3.36693,3.35799,3.36217,7880000.0
2008-09-04 09:38:00,3.3605,3.36469,3.3605,3.36212,5250000.0
2008-09-04 09:39:00,3.36356,3.36603,3.35908,3.36593,6000000.0
2008-09-04 09:40:00,3.35801,3.36425,3.35458,3.36156,6000000.0
2008-09-04 09:41:00,3.35981,3.36523,3.35838,3.36432,5630000.0
2008-09-04 09:42:00,3.36249,3.3668,3.35532,3.35735,19520000.0
2008-09-04 09:43:00,3.36312,3.36499,3.35378,3.36173,7500000.0
2008-09-04 09:44:00,3.36334,3.36567,3.35921,3.36473,8630000.0
2008-09-04 09:45:00,3.35939,3.36833,3.35939,3.36434,5630000.0
2008-09-04 09:46:00,3.36279,3.36533,3.35539,3.35993,7880000.0
2008-09-04 09:47:00,3.35903,3.36247,3.35527,3.36064,7140000.0
2008-09-04 09:48:00,3.35974,3.36541,3.35493,3.35493,5640000.0
2008-09-04 09:49:00,3.3638,3.3638,3.35704,3.35761,6750000.0
2008-09-04 09:50:00,3.3589,3.36446,3.35734,3.36446,4880000.0
2008-09-04 09:51:00,3.36378,3.36466,3.35464,3.36431,4500000.0
2008-09-04 09:52:00,3.3625,3.36434,3.3549,3.35975,6000000.0
2008-09-04 09:53:00,3.36008,3.36639,3.35563,3.35633,5250000.0
2008-09-04 09:54:00,3.36194,3.36381,3.35242,3.36301,9000000.0
2008-09-04 09:55:00,3.36206,3.36399,3.35573,3.36342,6020000.0
2008-09-04 09:56:00,3.36515,3.36611,3.3607,3.36535,8630000.0
2008-09-04 09:57:00,3.36289,3.36503,3.35389,3.36015,8260000.0
2008-09-04 09:58:00,3.36286,3.36676,3.35646,3.36676,7500000.0
2008-09-04 09:59:00,3.36675,3.36675,3.36061,3.36644,6760000.0
2008-09-04 10:00:00,3.36828,3.36828,3.36389,3.36586,5250000.0
2008-09-04 10:01:00,3.3654,3.3672,3.35722,3.3672,5250000.0
2008-09-04 10:02:00,3.36256,3.36657,3.35628,3.36117,5630000.0
2008-09-04 10:03:00,3.36326,3.36777,3.35781,3.36597,6760000.0
2008-09-04 10:04:00,3.36339,3.36818,3.35952,3.35952,4880000.0
2008-09-04 10:05:00,3.36842,3.36926,3.35864,3.36848,6750000.0
2008-09-04 10:06:00,3.36412,3.36954,3.35535,3.36954,7500000.0
2008-09-04 10:07:00,3.36846,3.37033,3.36107,3.36107,4510000.0
2008-09-04 10:08:00,3.36551,3.37177,3.35972,3.36594,5250000.0
2008-09-04 10:09:00,3.36126,3.37216,3.36008,3.36008,6380000.0
2008-09-04 10:10:00,3.36881,3.36992,3.3679,3.36986,4880000.0
2008-09-04 10:11:00,3.36875,3.37002,3.35784,3.3648,7510000.0
2008-09-04 10:12:00,3.36694,3.36875,3.3629,3.36873,6000000.0
2008-09-04 10:13:00,3.3702,3.37376,3.36187,3.37265,7500000.0
2008-09-04 10:14:00,3.37315,3.37412,3.36767,3.36986,9010000.0
2008-09-04 10:15:00,3.36845,3.37283,3.36828,3.36828,5630000.0
2008-09-04 10:16:00,3.37311,3.37311,3.36649,3.36918,4890000.0
2008-09-04 10:17:00,3.37178,3.37483,3.36634,3.36975,8250000.0
2008-09-04 10:18:00,3.37193,3.37497,3.36377,3.37008,6010000.0
2008-09-04 10:19:00,3.37147,3.37173,3.36678,3.36705,5250000.0
2008-09-04 10:20:00,3.37157,3.37343,3.36683,3.37217,7140000.0
2008-09-04 10:21:00,3.372,3.372,3.36546,3.367,5250000.0
2008-09-04 10:22:00,3.3712,3.37333,3.36689,3.37296,8270000.0
2008-09-04 10:23:00,3.36942,3.37341,3.36942,3.37144,5640000.0
2008-09-04 10:24:00,3.37288,3.37395,3.36697,3.36932,7510000.0
2008-09-04 10:25:00,3.36859,3.37813,3.36859,3.37786,6010000.0
2008-09-04 10:26:00,3.37568,3.37757,3.36924,3.37152,5630000.0
2008-09-04 10:27:00,3.37448,3.37712,3.37118,3.37712,4880000.0
2008-09-04 10:28:00,3.37536,3.37784,3.37231,3.37307,5260000.0
2008-09-04 10:29:00,3.37181,3.37668,3.36662,3.3761,8250000.0
2008-09-04 10:30:00,3.37634,3.37681,3.37157,3.37219,4880000.0
2008-09-04 10:31:00,3.36575,3.37503,3.36372,3.37282,7510000.0
2008-09-04 10:32:00,3.37205,3.38067,3.3709,3.37218,6010000.0
2008-09-04 10:33:00,3.3767,3.37754,3.37132,3.37754,6000000.0
2008-09-04 10:34:00,3.37313,3.37345,3.36666,3.36992,5250000.0
2008-09-04 10:35:00,3.37314,3.37637,3.36759,3.37212,8250000.0
2008-09-04 10:36:00,3.37048,3.37727,3.37048,3.37188,4140000.0
2008-09-04 10:37:00,3.37784,3.37784,3.37199,3.37217,6750000.0
2008-09-04 10:38:00,3.37449,3.37725,3.36734,3.37154,7140000.0
2008-09-04 10:39:00,3.37614,3.37679,3.36821,3.37456,5250000.0
2008-09-04 10:40:00,3.36995,3.3801,3.36653,3.3725,12390000.0
2008-09-04 10:41:00,3.37197,3.37747,3.37078,3.37224,7510000.0
2008-09-04 10:42:00,3.36978,3.37508,3.3687,3.3687,5630000.0
2008-09-04 10:43:00,3.36605,3.37502,3.36605,3.36859,5250000.0
2008-09-04 10:44:00,3.37083,3.37497,3.36922,3.37494,4880000.0
2008-09-04 10:45:00,3.37532,3.37618,3.3649,3.37097,6010000.0
2008-09-04 10:46:00,3.36943,3.3752,3.36371,3.37317,6380000.0
2008-09-04 10:47:00,3.374,3.37583,3.37089,3.37583,4520000.0
2008-09-04 10:48:00,3.36507,3.37698,3.36507,3.37454,7880000.0
2008-09-04 10:49:00,3.36943,3.37371,3.36357,3.37371,6380000.0
2008-09-04 10:50:00,3.37558,3.37668,3.36527,3.37571,6010000.0
2008-09-04 10:51:00,3.37058,3.37597,3.36995,3.37597,6380000.0
2008-09-04 10:52:00,3.37424,3.37636,3.37057,3.37545,6000000.0
2008-09-04 10:53:00,3.37267,3.38177,3.3696,3.37766,11630000.0
2008-09-04 10:54:00,3.37444,3.37716,3.37153,3.37578,6760000.0
2008-09-04 10:55:00,3.37513,3.37758,3.37075,3.37464,7140000.0
2008-09-04 10:56:00,3.37618,3.37786,3.36778,3.37703,6000000.0
2008-09-04 10:57:00,3.37506,3.37857,3.3717,3.37791,7130000.0
2008-09-04 10:58:00,3.37429,3.38012,3.36984,3.3782,15770000.0
2008-09-04 10:59:00,3.37083,3.38401,3.37083,3.37756,12750000.0
2008-09-04 11:00:00,3.37839,3.38172,3.36971,3.37802,11630000.0
2008-09-04 11:01:00,3.37564,3.37564,3.37154,3.37171,7890000.0
2008-09-04 11:02:00,3.37701,3.38014,3.36791,3.37821,5630000.0
2008-09-04 11:03:00,3.37169,3.37728,3.37169,3.37252,6760000.0
2008-09-04 11:04:00,3.37687,3.37687,3.36993,3.37276,7130000.0
2008-09-04 11:05:00,3.37793,3.37983,3.37123,3.37384,8250000.0
2008-09-04 11:06:00,3.3777,3.3788,3.37359,3.3788,6380000.0
2008-09-04 11:07:00,3.3776,3.37883,3.3712,3.37666,7500000.0
2008-09-04 11:08:00,3.37827,3.37827,3.36801,3.37601,6750000.0
2008-09-04 11:09:00,3.37188,3.37853,3.3684,3.37798,5260000.0
2008-09-04 11:10:00,3.37295,3.3785,3.36843,3.3743,6010000.0
2008-09-04 11:11:00,3.37591,3.37937,3.37419,3.37879,4880000.0
2008-09-04 11:12:00,3.37581,3.37897,3.37371,3.37371,8250000.0
2008-09-04 11:13:00,3.37808,3.37856,3.36912,3.37538,7130000.0
2008-09-04 11:14:00,3.37545,3.37724,3.36574,3.37724,12010000.0
2008-09-04 11:15:00,3.37376,3.37809,3.37303,3.37804,7500000.0
2008-09-04 11:16:00,3.3686,3.37713,3.3686,3.37374,7880000.0
2008-09-04 11:17:00,3.37492,3.37892,3.36902,3.37474,7130000.0
2008-09-04 11:18:00,3.37727,3.37878,3.36851,3.37733,4510000.0
2008-09-04 11:19:00,3.37811,3.38014,3.3709,3.37982,5270000.0
2008-09-04 11:20:00,3.37784,3.37784,3.36885,3.36925,5260000.0
2008-09-04 11:21:00,3.37576,3.37831,3.37511,3.37818,5250000.0
2008-09-04 11:22:00,3.37246,3.37444,3.36705,3.36705,6760000.0
2008-09-04 11:23:00,3.37488,3.37907,3.36855,3.37764,6750000.0
2008-09-04 11:24:00,3.37801,3.37839,3.36701,3.3744,7880000.0
2008-09-04 11:25:00,3.37634,3.37752,3.37157,3.37563,9750000.0
2008-09-04 11:26:00,3.37279,3.37835,3.37279,3.37796,4880000.0
2008-09-04 11:27:00,3.37426,3.3803,3.36905,3.37588,7140000.0
2008-09-04 11:28:00,3.37902,3.37902,3.37328,3.37804,4510000.0
2008-09-04 11:29:00,3.37199,3.3783,3.37199,3.37711,11260000.0
2008-09-04 11:30:00,3.37858,3.37858,3.37187,3.37628,7130000.0
2008-09-04 11:31:00,3.37553,3.37799,3.36866,3.36866,5250000.0
2008-09-04 11:32:00,3.37455,3.37925,3.36984,3.37088,20260000.0
2008-09-04 11:33:00,3.37641,3.37816,3.37348,3.37789,6380000.0
2008-09-04 11:34:00,3.37239,3.37901,3.36713,3.36815,7510000.0
2008-09-04 11:35:00,3.37267,3.37971,3.3665,3.37017,20630000.0
2008-09-04 11:36:00,3.37665,3.37833,3.36624,3.37541,6750000.0
2008-09-04 11:37:00,3.37842,3.37842,3.36963,3.37264,5630000.0
2008-09-04 11:38:00,3.37867,3.37879,3.37348,3.37776,6010000.0
2008-09-04 11:39:00,3.37746,3.37854,3.3693,3.37833,6760000.0
2008-09-04 11:40:00,3.37089,3.37884,3.36833,3.3787,7130000.0
2008-09-04 11:41:00,3.37893,3.38521,3.3788,3.38359,4880000.0
2008-09-04 11:42:00,3.38214,3.38324,3.37995,3.38286,5260000.0
2008-09-04 11:43:00,3.3831,3.3831,3.37574,3.37574,7500000.0
2008-09-04 11:44:00,3.3835,3.38432,3.37477,3.38288,9750000.0
2008-09-04 11:45:00,3.3737,3.38332,3.37328,3.38264,5260000.0
2008-09-04 11:46:00,3.38026,3.38519,3.37729,3.38229,7510000.0
2008-09-04 11:47:00,3.37774,3.385,3.37774,3.385,6000000.0
2008-09-04 11:48:00,3.38435,3.3852,3.3754,3.38504,10510000.0
2008-09-04 11:49:00,3.38223,3.38484,3.37208,3.38484,8250000.0
2008-09-04 11:50:00,3.38125,3.38928,3.37671,3.38416,7130000.0
2008-09-04 11:51:00,3.38733,3.38857,3.38293,3.38833,5630000.0
2008-09-04 11:52:00,3.38841,3.38841,3.38088,3.38088,8260000.0
2008-09-04 11:53:00,3.38092,3.38771,3.37672,3.37672,7890000.0
2008-09-04 11:54:00,3.37724,3.38592,3.37565,3.38592,6750000.0
2008-09-04 11:55:00,3.38069,3.38542,3.37767,3.38239,6000000.0
2008-09-04 11:56:00,3.38126,3.38337,3.3751,3.37668,7130000.0
2008-09-04 11:57:00,3.38163,3.38594,3.38016,3.38594,12380000.0
2008-09-04 11:58:00,3.38176,3.38586,3.37475,3.37475,10880000.0
2008-09-04 11:59:00,3.38413,3.38698,3.37936,3.38433,8630000.0
2008-09-04 12:00:00,3.38038,3.38554,3.37889,3.38355,5250000.0
2008-09-04 12:01:00,3.37916,3.38759,3.37679,3.37759,6760000.0
2008-09-04 12:02:00,3.3867,3.3867,3.37914,3.37918,5640000.0
2008-09-04 12:03:00,3.38454,3.38605,3.38171,3.38311,5250000.0
2008-09-04 12:04:00,3.37637,3.38519,3.37637,3.38315,5630000.0
2008-09-04 12:05:00,3.37465,3.38585,3.37465,3.38563,5250000.0
2008-09-04 12:06:00,3.38318,3.38687,3.37776,3.38471,7880000.0
2008-09-04 12:07:00,3.38461,3.38597,3.3775,3.38584,5260000.0
2008-09-04 12:08:00,3.3829,3.38507,3.3788,3.37922,7130000.0
2008-09-04 12:09:00,3.38111,3.38658,3.37601,3.3837,5250000.0
2008-09-04 12:10:00,3.3879,3.39245,3.37914,3.38725,12030000.0
2008-09-04 12:11:00,3.38532,3.38578,3.37593,3.37593,4880000.0
2008-09-04 12:12:00,3.37762,3.39094,3.37762,3.3853,6380000.0
2008-09-04 12:13:00,3.38102,3.3862,3.3782,3.38343,7510000.0
2008-09-04 12:14:00,3.38522,3.38613,3.37497,3.37497,12010000.0
2008-09-04 12:15:00,3.38517,3.38517,3.37896,3.38394,7880000.0
2008-09-04 12:16:00,3.37499,3.38524,3.37499,3.38524,6750000.0
2008-09-04 12:17:00,3.38066,3.38916,3.37593,3.38641,10510000.0
2008-09-04 12:18:00,3.38126,3.38489,3.37767,3.38324,13140000.0
2008-09-04 12:19:00,3.38334,3.38523,3.37878,3.38474,6000000.0
2008-09-04 12:20:00,3.38581,3.38581,3.37886,3.38247,7500000.0
2008-09-04 12:21:00,3.38487,3.38517,3.37869,3.37869,6750000.0
2008-09-04 12:22:00,3.37655,3.38338,3.3731,3.37389,5630000.0
2008-09-04 12:23:00,3.3799,3.38678,3.37977,3.38512,4510000.0
2008-09-04 12:24:00,3.38468,3.385,3.37786,3.38486,6000000.0
2008-09-04 12:25:00,3.38212,3.38559,3.3801,3.38472,5250000.0
2008-09-04 12:26:00,3.38532,3.38647,3.37957,3.38514,6750000.0
2008-09-04 12:27:00,3.38559,3.38677,3.38032,3.38477,6380000.0
2008-09-04 12:28:00,3.38483,3.38708,3.38113,3.38513,7500000.0
2008-09-04 12:29:00,3.38054,3.38858,3.38054,3.38451,7500000.0
2008-09-04 12:30:00,3.38423,3.38423,3.37338,3.38262,12000000.0
2008-09-04 12:31:00,3.38369,3.38508,3.37373,3.37798,6010000.0
2008-09-04 12:32:00,3.38336,3.38495,3.37943,3.37943,7510000.0
2008-09-04 12:33:00,3.38489,3.38664,3.37652,3.38366,8260000.0
2008-09-04 12:34:00,3.37405,3.38451,3.37405,3.38243,7880000.0
2008-09-04 12:35:00,3.38206,3.38206,3.37364,3.37849,5630000.0
2008-09-04 12:36:00,3.38126,3.38333,3.37123,3.38052,7880000.0
2008-09-04 12:37:00,3.38041,3.38217,3.37075,3.38168,7500000.0
2008-09-04 12:38:00,3.38289,3.38336,3.37764,3.3796,6000000.0
2008-09-04 12:39:00,3.38364,3.38425,3.37847,3.37996,6380000.0
2008-09-04 12:40:00,3.38091,3.38263,3.37822,3.38202,6380000.0
2008-09-04 12:41:00,3.38391,3.38391,3.37978,3.38179,6380000.0
2008-09-04 12:42:00,3.38024,3.38375,3.37675,3.37675,4510000.0
2008-09-04 12:43:00,3.38129,3.38462,3.3757,3.38402,9380000.0
2008-09-04 12:44:00,3.38467,3.38597,3.37614,3.37633,8630000.0
2008-09-04 12:45:00,3.38414,3.3846,3.37935,3.37965,4510000.0
2008-09-04 12:46:00,3.38185,3.3857,3.37567,3.37567,7130000.0
2008-09-04 12:47:00,3.38644,3.38644,3.38164,3.38534,6390000.0
2008-09-04 12:48:00,3.38075,3.3865,3.37657,3.38436,7880000.0
2008-09-04 12:49:00,3.37635,3.38645,3.37635,3.38645,4890000.0
2008-09-04 12:50:00,3.38075,3.38479,3.37551,3.38397,8250000.0
2008-09-04 12:51:00,3.38044,3.38556,3.37857,3.38088,6380000.0
2008-09-04 12:52:00,3.37983,3.38886,3.37983,3.38526,7880000.0
2008-09-04 12:53:00,3.38363,3.38464,3.37668,3.38022,7880000.0
2008-09-04 12:54:00,3.38088,3.38462,3.37868,3.38038,7130000.0
2008-09-04 12:55:00,3.37897,3.38433,3.37847,3.38433,7130000.0
2008-09-04 12:56:00,3.38434,3.38496,3.37578,3.38202,7130000.0
2008-09-04 12:57:00,3.38411,3.38452,3.3798,3.38452,7510000.0
2008-09-04 12:58:00,3.38592,3.38768,3.37735,3.38597,10500000.0
2008-09-04 12:59:00,3.38519,3.38602,3.37439,3.38602,13130000.0
2008-09-04 13:00:00,3.38576,3.3858,3.37941,3.3836,5260000.0
2008-09-04 13:01:00,3.38412,3.38487,3.37694,3.38297,14260000.0
2008-09-04 13:02:00,3.38113,3.38438,3.37498,3.38219,13130000.0
2008-09-04 13:03:00,3.3811,3.38605,3.37671,3.38063,8630000.0
2008-09-04 13:04:00,3.38482,3.38509,3.374,3.38509,12010000.0
2008-09-04 13:05:00,3.38739,3.38739,3.37793,3.38544,5630000.0
2008-09-04 13:06:00,3.38495,3.38575,3.38039,3.38575,7880000.0
2008-09-04 13:07:00,3.38081,3.3863,3.38081,3.3863,6000000.0
2008-09-04 13:08:00,3.38571,3.38599,3.37659,3.38394,4880000.0
2008-09-04 13:09:00,3.38561,3.38561,3.37596,3.38035,7500000.0
2008-09-04 13:10:00,3.38734,3.38812,3.37775,3.37775,5630000.0
2008-09-04 13:11:00,3.38146,3.38472,3.37862,3.38245,6000000.0
2008-09-04 13:12:00,3.37741,3.38626,3.37741,3.38352,4880000.0
2008-09-04 13:13:00,3.38441,3.39113,3.37505,3.38276,7130000.0
2008-09-04 13:14:00,3.38584,3.38601,3.38067,3.3835,9770000.0
2008-09-04 13:15:00,3.38221,3.38618,3.3805,3.38462,7130000.0
2008-09-04 13:16:00,3.3855,3.3855,3.38081,3.38118,6380000.0
2008-09-04 13:17:00,3.38624,3.38624,3.38138,3.38386,6380000.0
2008-09-04 13:18:00,3.38455,3.38497,3.37938,3.38282,4880000.0
2008-09-04 13:19:00,3.3844,3.38586,3.37847,3.38058,6380000.0
2008-09-04 13:20:00,3.38045,3.38539,3.37559,3.38172,9750000.0
2008-09-04 13:21:00,3.38532,3.38546,3.37881,3.38451,5250000.0
2008-09-04 13:22:00,3.3855,3.38623,3.38098,3.38098,7500000.0
2008-09-04 13:23:00,3.38483,3.38627,3.37448,3.38451,5260000.0
2008-09-04 13:24:00,3.3855,3.38715,3.37723,3.38063,5630000.0
2008-09-04 13:25:00,3.38529,3.38529,3.3763,3.3849,7510000.0
2008-09-04 13:26:00,3.37715,3.38547,3.37523,3.38073,7140000.0
2008-09-04 13:27:00,3.38572,3.38579,3.37596,3.38523,8630000.0
2008-09-04 13:28:00,3.38692,3.38692,3.38064,3.38373,5250000.0
2008-09-04 13:29:00,3.38072,3.38543,3.37629,3.38062,10130000.0
2008-09-04 13:30:00,3.38113,3.38536,3.38113,3.38515,4880000.0
2008-09-04 13:31:00,3.3847,3.38622,3.37663,3.38248,4520000.0
2008-09-04 13:32:00,3.38206,3.38578,3.37323,3.38548,10510000.0
2008-09-04 13:33:00,3.387,3.39106,3.38006,3.38157,8260000.0
2008-09-04 13:34:00,3.37501,3.38672,3.37501,3.38165,9750000.0
2008-09-04 13:35:00,3.38518,3.38518,3.37472,3.38003,5630000.0
2008-09-04 13:36:00,3.37714,3.38721,3.37714,3.38721,4880000.0
2008-09-04 13:37:00,3.37931,3.38577,3.37931,3.38174,8260000.0
2008-09-04 13:38:00,3.3807,3.38666,3.37556,3.38666,7880000.0
2008-09-04 13:39:00,3.38407,3.38564,3.38056,3.38512,6000000.0
2008-09-04 13:40:00,3.38012,3.38582,3.37621,3.38337,7140000.0
2008-09-04 13:41:00,3.38348,3.38573,3.37446,3.38107,5260000.0
2008-09-04 13:42:00,3.37601,3.38681,3.37601,3.38311,5250000.0
2008-09-04 13:43:00,3.37962,3.38475,3.37952,3.38464,6000000.0
2008-09-04 13:44:00,3.38623,3.38677,3.3794,3.38159,7130000.0
2008-09-04 13:45:00,3.38166,3.38603,3.3796,3.38158,5630000.0
2008-09-04 13:46:00,3.38676,3.38676,3.37987,3.38254,5630000.0
2008-09-04 13:47:00,3.37955,3.38437,3.37375,3.38437,6000000.0
2008-09-04 13:48:00,3.38066,3.38505,3.3753,3.38496,6020000.0
2008-09-04 13:49:00,3.38157,3.3871,3.38157,3.386,6000000.0
2008-09-04 13:50:00,3.38374,3.38522,3.37174,3.38493,7510000.0
2008-09-04 13:51:00,3.38154,3.38684,3.38096,3.38157,7130000.0
2008-09-04 13:52:00,3.37505,3.38644,3.37505,3.38089,6380000.0
2008-09-04 13:53:00,3.3855,3.3855,3.37513,3.37808,17630000.0
2008-09-04 13:54:00,3.37717,3.38244,3.37631,3.37641,4880000.0
2008-09-04 13:55:00,3.3812,3.38842,3.37842,3.38104,11630000.0
2008-09-04 13:56:00,3.38427,3.38469,3.37904,3.38469,7880000.0
2008-09-04 13:57:00,3.38183,3.38412,3.38109,3.38253,4890000.0
2008-09-04 13:58:00,3.38316,3.38476,3.37806,3.38476,4880000.0
2008-09-04 13:59:00,3.3836,3.38553,3.37972,3.38011,5640000.0
2008-09-04 14:00:00,3.38351,3.38475,3.37816,3.37816,6000000.0
2008-09-04 14:01:00,3.38231,3.38344,3.37701,3.3829,8250000.0
2008-09-04 14:02:00,3.38388,3.38388,3.37504,3.37755,6010000.0
2008-09-04 14:03:00,3.38213,3.3861,3.37652,3.37808,7130000.0
2008-09-04 14:04:00,3.38366,3.38366,3.37819,3.3789,7500000.0
2008-09-04 14:05:00,3.38419,3.38419,3.37775,3.37792,10510000.0
2008-09-04 14:06:00,3.37466,3.37993,3.37156,3.37588,7880000.0
2008-09-04 14:07:00,3.3772,3.38038,3.37299,3.37722,7510000.0
2008-09-04 14:08:00,3.3815,3.38241,3.3725,3.3769,9380000.0
2008-09-04 14:09:00,3.37816,3.38358,3.3743,3.38168,4880000.0
2008-09-04 14:10:00,3.37594,3.38318,3.37594,3.37927,6380000.0
2008-09-04 14:11:00,3.38088,3.3837,3.37395,3.38326,6750000.0
2008-09-04 14:12:00,3.37729,3.38085,3.37321,3.37764,6750000.0
2008-09-04 14:13:00,3.37436,3.383,3.37436,3.3789,6750000.0
2008-09-04 14:14:00,3.38199,3.38424,3.37371,3.37804,6750000.0
2008-09-04 14:15:00,3.38116,3.38209,3.37616,3.37953,10500000.0
2008-09-04 14:16:00,3.37606,3.38086,3.37514,3.37743,5250000.0
2008-09-04 14:17:00,3.37782,3.37946,3.37305,3.37305,6750000.0
2008-09-04 14:18:00,3.37534,3.37894,3.37092,3.37837,4880000.0
2008-09-04 14:19:00,3.37945,3.38144,3.37154,3.37906,7130000.0
2008-09-04 14:20:00,3.38019,3.38355,3.37503,3.38106,7500000.0
2008-09-04 14:21:00,3.37668,3.3814,3.37555,3.37581,5640000.0
2008-09-04 14:22:00,3.37609,3.3804,3.37583,3.37604,5630000.0
2008-09-04 14:23:00,3.37988,3.38027,3.37054,3.37767,10880000.0
2008-09-04 14:24:00,3.37336,3.37893,3.36886,3.37309,5250000.0
2008-09-04 14:25:00,3.37737,3.37906,3.36927,3.37437,10140000.0
2008-09-04 14:26:00,3.37555,3.38021,3.36849,3.37693,5250000.0
2008-09-04 14:27:00,3.37647,3.37976,3.37439,3.37856,6010000.0
2008-09-04 14:28:00,3.3777,3.3791,3.37496,3.37664,6390000.0
2008-09-04 14:29:00,3.37137,3.381,3.37137,3.37678,8250000.0
2008-09-04 14:30:00,3.38029,3.38333,3.37503,3.38236,5630000.0
2008-09-04 14:31:00,3.38188,3.38349,3.37058,3.3812,6380000.0
2008-09-04 14:32:00,3.38217,3.38233,3.36967,3.38135,7130000.0
2008-09-04 14:33:00,3.37527,3.38312,3.37496,3.38067,6750000.0
2008-09-04 14:34:00,3.37224,3.38119,3.37224,3.38099,5250000.0
2008-09-04 14:35:00,3.38053,3.38181,3.37134,3.3807,8260000.0
2008-09-04 14:36:00,3.38272,3.38272,3.37746,3.37814,5630000.0
2008-09-04 14:37:00,3.37459,3.38254,3.37459,3.38199,8250000.0
2008-09-04 14:38:00,3.37493,3.38301,3.37292,3.37925,7500000.0
2008-09-04 14:39:00,3.37925,3.38346,3.37858,3.38102,5630000.0
2008-09-04 14:40:00,3.37473,3.3849,3.37473,3.38391,6750000.0
2008-09-04 14:41:00,3.37791,3.3855,3.37466,3.37967,7880000.0
2008-09-04 14:42:00,3.38223,3.3839,3.37429,3.37928,6760000.0
2008-09-04 14:43:00,3.38288,3.38482,3.37764,3.38358,6000000.0
2008-09-04 14:44:00,3.3842,3.38565,3.37884,3.38193,7500000.0
2008-09-04 14:45:00,3.38081,3.38125,3.36869,3.38011,5250000.0
2008-09-04 14:46:00,3.37658,3.38423,3.37499,3.38239,6750000.0
2008-09-04 14:47:00,3.37948,3.3851,3.37516,3.38341,7510000.0
2008-09-04 14:48:00,3.38261,3.38535,3.37703,3.38311,6760000.0
2008-09-04 14:49:00,3.38463,3.38463,3.38222,3.38357,5640000.0
2008-09-04 14:50:00,3.37971,3.38538,3.37971,3.38538,7130000.0
2008-09-04 14:51:00,3.38297,3.38418,3.37846,3.37846,4880000.0
2008-09-04 14:52:00,3.37984,3.38606,3.37713,3.38043,9000000.0
2008-09-04 14:53:00,3.37498,3.38257,3.37498,3.38088,5250000.0
2008-09-04 14:54:00,3.38381,3.38407,3.37959,3.38352,5630000.0
2008-09-04 14:55:00,3.38371,3.38371,3.37197,3.38054,4880000.0
2008-09-04 14:56:00,3.38306,3.38391,3.37743,3.37921,7130000.0
2008-09-04 14:57:00,3.38291,3.38429,3.37904,3.38104,6000000.0
2008-09-04 14:58:00,3.37627,3.38433,3.37625,3.38433,7510000.0
2008-09-04 14:59:00,3.38137,3.383,3.37134,3.37334,12020000.0
2008-09-04 15:00:00,3.3768,3.38326,3.3768,3.3821,7510000.0
2008-09-04 15:01:00,3.38321,3.38398,3.37657,3.38163,5250000.0
2008-09-04 15:02:00,3.38143,3.38143,3.37312,3.37836,8260000.0
2008-09-04 15:03:00,3.37736,3.38219,3.37034,3.37461,7130000.0
2008-09-04 15:04:00,3.37895,3.38095,3.36934,3.37969,9380000.0
2008-09-04 15:05:00,3.37514,3.38191,3.37514,3.38191,6010000.0
2008-09-04 15:06:00,3.37221,3.38164,3.37134,3.38164,5630000.0
2008-09-04 15:07:00,3.38131,3.38308,3.37103,3.38242,5630000.0
2008-09-04 15:08:00,3.37911,3.38242,3.37061,3.37733,6000000.0
2008-09-04 15:09:00,3.38203,3.38203,3.37152,3.37152,5260000.0
2008-09-04 15:10:00,3.37606,3.38136,3.37463,3.37955,7880000.0
2008-09-04 15:11:00,3.37751,3.3809,3.37487,3.37936,9390000.0
2008-09-04 15:12:00,3.37944,3.38191,3.37534,3.37938,6000000.0
2008-09-04 15:13:00,3.37704,3.38276,3.37482,3.38139,6010000.0
2008-09-04 15:14:00,3.38156,3.38156,3.371,3.38037,15010000.0
2008-09-04 15:15:00,3.37565,3.38137,3.3712,3.38137,7510000.0
2008-09-04 15:16:00,3.37165,3.38263,3.37165,3.37566,6760000.0
2008-09-04 15:17:00,3.38135,3.38135,3.37021,3.37666,7510000.0
2008-09-04 15:18:00,3.38155,3.38257,3.37359,3.37938,6380000.0
2008-09-04 15:19:00,3.38157,3.38259,3.37622,3.38259,6390000.0
2008-09-04 15:20:00,3.37639,3.38036,3.37231,3.38036,6380000.0
2008-09-04 15:21:00,3.3803,3.38276,3.37698,3.38276,5250000.0
2008-09-04 15:22:00,3.37597,3.38307,3.3753,3.3777,7880000.0
2008-09-04 15:23:00,3.37627,3.38166,3.36977,3.38156,6750000.0
2008-09-04 15:24:00,3.3773,3.38184,3.36956,3.37927,6750000.0
2008-09-04 15:25:00,3.38141,3.38141,3.37471,3.37991,5630000.0
2008-09-04 15:26:00,3.38084,3.38334,3.37088,3.38208,7510000.0
2008-09-04 15:27:00,3.3826,3.38296,3.37555,3.37779,6000000.0
2008-09-04 15:28:00,3.37738,3.38222,3.37052,3.37616,7510000.0
2008-09-04 15:29:00,3.38217,3.38296,3.37214,3.38296,7510000.0
2008-09-04 15:30:00,3.3839,3.3839,3.37731,3.37731,5630000.0
2008-09-04 15:31:00,3.38088,3.38282,3.37735,3.38282,7500000.0
2008-09-04 15:32:00,3.38201,3.38467,3.37814,3.38263,5630000.0
2008-09-04 15:33:00,3.3806,3.38318,3.37809,3.38099,6390000.0
2008-09-04 15:34:00,3.38137,3.38393,3.3758,3.3818,5250000.0
2008-09-04 15:35:00,3.37794,3.38147,3.3701,3.37568,6380000.0
2008-09-04 15:36:00,3.37808,3.38359,3.37731,3.38104,6000000.0
2008-09-04 15:37:00,3.37505,3.38428,3.37505,3.37581,7510000.0
2008-09-04 15:38:00,3.38233,3.38488,3.38233,3.38325,5250000.0
2008-09-04 15:39:00,3.38264,3.38601,3.37494,3.37494,8630000.0
2008-09-04 15:40:00,3.38475,3.38523,3.37943,3.38299,4880000.0
2008-09-04 15:41:00,3.37435,3.38945,3.37435,3.3825,7140000.0
2008-09-04 15:42:00,3.38445,3.38616,3.3764,3.3764,5630000.0
2008-09-04 15:43:00,3.3812,3.38558,3.3797,3.38321,6750000.0
2008-09-04 15:44:00,3.38082,3.3864,3.37704,3.38332,12000000.0
2008-09-04 15:45:00,3.38461,3.38668,3.38336,3.38625,7130000.0
2008-09-04 15:46:00,3.3838,3.3862,3.38289,3.38289,4880000.0
2008-09-04 15:47:00,3.38436,3.38653,3.37598,3.37935,6750000.0
2008-09-04 15:48:00,3.38662,3.38662,3.37716,3.38212,4880000.0
2008-09-04 15:49:00,3.38673,3.38673,3.37913,3.38123,8630000.0
2008-09-04 15:50:00,3.38655,3.38727,3.38033,3.38568,8260000.0
2008-09-04 15:51:00,3.38088,3.38647,3.37571,3.38505,5250000.0
2008-09-04 15:52:00,3.37984,3.38605,3.37966,3.37966,4510000.0
2008-09-04 15:53:00,3.38256,3.38521,3.37648,3.37648,7510000.0
2008-09-04 15:54:00,3.38159,3.38642,3.38159,3.38479,4510000.0
2008-09-04 15:55:00,3.3841,3.38576,3.3795,3.38233,6750000.0
2008-09-04 15:56:00,3.38489,3.38504,3.37791,3.38504,6000000.0
2008-09-04 15:57:00,3.38522,3.38677,3.37746,3.38645,7880000.0
2008-09-04 15:58:00,3.38528,3.38772,3.38444,3.38772,6380000.0
2008-09-04 15:59:00,3.38318,3.38757,3.38153,3.38708,9010000.0
2008-09-04 16:00:00,3.38836,3.38836,3.3825,3.38713,4880000.0
2008-09-04 16:01:00,3.38456,3.38953,3.38371,3.38371,7880000.0
2008-09-04 16:02:00,3.38371,3.38976,3.38371,3.38386,6000000.0
2008-09-04 16:03:00,3.38423,3.39048,3.38423,3.3895,4140000.0
2008-09-04 16:04:00,3.38627,3.39786,3.3825,3.39479,5640000.0
2008-09-04 16:05:00,3.3873,3.39446,3.3873,3.39365,6000000.0
2008-09-04 16:06:00,3.39359,3.39726,3.38724,3.39177,6380000.0
2008-09-04 16:07:00,3.39641,3.39681,3.39036,3.39681,5250000.0
2008-09-04 16:08:00,3.39385,3.39437,3.38809,3.39051,7130000.0
2008-09-04 16:09:00,3.39379,3.39495,3.38877,3.39436,4510000.0
2008-09-04 16:10:00,3.39167,3.3939,3.38921,3.39181,7130000.0
2008-09-04 16:11:00,3.38964,3.39325,3.3875,3.38768,6010000.0
2008-09-04 16:12:00,3.38527,3.39268,3.38527,3.39243,6380000.0
2008-09-04 16:13:00,3.39034,3.39223,3.38411,3.39223,4880000.0
2008-09-04 16:14:00,3.39182,3.39561,3.38767,3.39331,13510000.0
2008-09-04 16:15:00,3.39279,3.39366,3.38137,3.39028,14630000.0
2008-09-04 16:16:00,3.39262,3.39494,3.38775,3.38864,6010000.0
2008-09-04 16:17:00,3.38389,3.39261,3.38389,3.3919,5250000.0
2008-09-04 16:18:00,3.38412,3.39374,3.38412,3.388,5260000.0
2008-09-04 16:19:00,3.38887,3.39308,3.38355,3.39101,7500000.0
2008-09-04 16:20:00,3.38041,3.39205,3.38041,3.38185,6760000.0
2008-09-04 16:21:00,3.3919,3.3919,3.38365,3.39007,6000000.0
2008-09-04 16:22:00,3.39076,3.39076,3.37846,3.38601,4890000.0
2008-09-04 16:23:00,3.39039,3.3917,3.38309,3.38745,6010000.0
2008-09-04 16:24:00,3.39081,3.39294,3.38689,3.39225,6390000.0
2008-09-04 16:25:00,3.39219,3.39313,3.38321,3.39288,6760000.0
2008-09-04 16:26:00,3.39144,3.39219,3.38661,3.38661,5640000.0
2008-09-04 16:27:00,3.38219,3.39364,3.38219,3.3838,7880000.0
2008-09-04 16:28:00,3.39297,3.39574,3.38888,3.38982,6750000.0
2008-09-04 16:29:00,3.39047,3.39624,3.38886,3.39588,6760000.0
2008-09-04 16:30:00,3.38786,3.39542,3.38786,3.39441,4880000.0
2008-09-04 16:31:00,3.39032,3.39323,3.38051,3.39285,5630000.0
2008-09-04 16:32:00,3.39478,3.39726,3.38474,3.38991,6390000.0
2008-09-04 16:33:00,3.39594,3.39594,3.38576,3.39052,6760000.0
2008-09-04 16:34:00,3.39102,3.39519,3.38416,3.38924,8260000.0
2008-09-04 16:35:00,3.39115,3.39655,3.38898,3.39496,12390000.0
2008-09-04 16:36:00,3.39356,3.39642,3.39134,3.39175,8260000.0
2008-09-04 16:37:00,3.39443,3.39571,3.38983,3.395,7500000.0
2008-09-04 16:38:00,3.39617,3.39619,3.38669,3.39463,8250000.0
2008-09-04 16:39:00,3.39626,3.39661,3.38927,3.39537,8250000.0
2008-09-04 16:40:00,3.39516,3.3969,3.38592,3.38936,5250000.0
2008-09-04 16:41:00,3.39008,3.39563,3.3862,3.3862,8270000.0
2008-09-04 16:42:00,3.39046,3.39592,3.38632,3.39592,7880000.0
2008-09-04 16:43:00,3.39126,3.39791,3.38699,3.39534,7510000.0
2008-09-04 16:44:00,3.39555,3.39636,3.38967,3.39101,9750000.0
2008-09-04 16:45:00,3.39515,3.3958,3.38527,3.39473,5260000.0
2008-09-04 16:46:00,3.39553,3.39703,3.39034,3.39119,9390000.0
2008-09-04 16:47:00,3.38634,3.39565,3.38634,3.39238,6750000.0
2008-09-04 16:48:00,3.3931,3.39494,3.38926,3.39448,4880000.0
2008-09-04 16:49:00,3.39288,3.39653,3.38713,3.39258,6380000.0
2008-09-04 16:50:00,3.38967,3.39524,3.38874,3.39521,8250000.0
2008-09-04 16:51:00,3.39594,3.39594,3.38572,3.38965,5630000.0
2008-09-04 16:52:00,3.3895,3.39746,3.3895,3.39126,8250000.0
2008-09-04 16:53:00,3.39028,3.39611,3.38596,3.39134,7130000.0
2008-09-04 16:54:00,3.38721,3.39725,3.38573,3.3932,8260000.0
2008-09-04 16:55:00,3.39133,3.39644,3.38941,3.3943,5630000.0
2008-09-04 16:56:00,3.39449,3.39455,3.38119,3.39437,10500000.0
2008-09-04 16:57:00,3.39546,3.39584,3.38825,3.39584,5250000.0
2008-09-04 16:58:00,3.39059,3.39611,3.39059,3.39524,6380000.0
2008-09-04 16:59:00,3.3957,3.3957,3.38675,3.3913,10130000.0
2008-09-04 17:00:00,3.38832,3.3944,3.38528,3.38528,6760000.0
2008-09-04 17:01:00,3.39328,3.39328,3.38345,3.38968,7880000.0
2008-09-04 17:02:00,3.3896,3.39355,3.38679,3.38991,5250000.0
2008-09-04 17:03:00,3.39306,3.39435,3.3842,3.38944,7130000.0
2008-09-04 17:04:00,3.39389,3.39469,3.38753,3.39462,7880000.0
2008-09-04 17:05:00,3.38921,3.39521,3.38881,3.39521,4510000.0
2008-09-04 17:06:00,3.39377,3.3939,3.38769,3.38934,6000000.0
2008-09-04 17:07:00,3.38903,3.39347,3.38722,3.39347,7500000.0
2008-09-04 17:08:00,3.38805,3.39579,3.38805,3.39139,6760000.0
2008-09-04 17:09:00,3.39277,3.39277,3.37975,3.39107,6760000.0
2008-09-04 17:10:00,3.39451,3.39451,3.3859,3.39278,5260000.0
2008-09-04 17:11:00,3.39295,3.39744,3.38699,3.39082,5630000.0
2008-09-04 17:12:00,3.39239,3.3952,3.39045,3.39398,7500000.0
2008-09-04 17:13:00,3.38891,3.39322,3.38811,3.3919,5630000.0
2008-09-04 17:14:00,3.38919,3.39368,3.38208,3.38703,12380000.0
2008-09-04 17:15:00,3.39248,3.39425,3.3837,3.39089,11250000.0
2008-09-04 17:16:00,3.38851,3.39489,3.38376,3.39367,9010000.0
2008-09-04 17:17:00,3.39186,3.39488,3.38366,3.38805,7130000.0
2008-09-04 17:18:00,3.39456,3.39456,3.38525,3.38525,4890000.0
2008-09-04 17:19:00,3.39609,3.39889,3.38667,3.39158,7880000.0
2008-09-04 17:20:00,3.39392,3.39511,3.38682,3.39511,6380000.0
2008-09-04 17:21:00,3.39424,3.39535,3.3903,3.39535,6380000.0
2008-09-04 17:22:00,3.39361,3.39556,3.38924,3.39535,5250000.0
2008-09-04 17:23:00,3.38952,3.39477,3.37969,3.39181,8250000.0
2008-09-04 17:24:00,3.39223,3.39476,3.38886,3.38905,4880000.0
2008-09-04 17:25:00,3.39366,3.39591,3.38928,3.38996,7130000.0
2008-09-04 17:26:00,3.38757,3.39409,3.38757,3.39326,5250000.0
2008-09-04 17:27:00,3.39512,3.39549,3.38684,3.38684,5630000.0
2008-09-04 17:28:00,3.39566,3.39566,3.38536,3.38536,4880000.0
2008-09-04 17:29:00,3.38965,3.39605,3.38651,3.38699,17640000.0
2008-09-04 17:30:00,3.38953,3.39793,3.38953,3.39793,7880000.0
2008-09-04 17:31:00,3.39765,3.39918,3.39096,3.39644,5250000.0
2008-09-04 17:32:00,3.39334,3.39724,3.3918,3.3918,6750000.0
2008-09-04 17:33:00,3.39508,3.39861,3.38891,3.39861,8250000.0
2008-09-04 17:34:00,3.39232,3.40352,3.39098,3.39098,7140000.0
2008-09-04 17:35:00,3.40138,3.4041,3.39164,3.39738,20260000.0
2008-09-04 17:36:00,3.39784,3.40483,3.39784,3.399,7130000.0
2008-09-04 17:37:00,3.39805,3.4028,3.39754,3.39779,7140000.0
2008-09-04 17:38:00,3.40302,3.40302,3.39351,3.40076,6750000.0
2008-09-04 17:39:00,3.39616,3.40311,3.39237,3.39504,21020000.0
2008-09-04 17:40:00,3.4008,3.40183,3.39667,3.40104,6750000.0
2008-09-04 17:41:00,3.39675,3.40112,3.39322,3.40112,4880000.0
2008-09-04 17:42:00,3.40002,3.40135,3.39453,3.39767,6000000.0
2008-09-04 17:43:00,3.39679,3.39993,3.38917,3.39874,6390000.0
2008-09-04 17:44:00,3.40125,3.40409,3.39574,3.39694,8630000.0
2008-09-04 17:45:00,3.396,3.39976,3.39432,3.39598,6000000.0
2008-09-04 17:46:00,3.40067,3.40187,3.39656,3.39656,4880000.0
2008-09-04 17:47:00,3.40059,3.40175,3.39112,3.40028,5250000.0
2008-09-04 17:48:00,3.40149,3.40191,3.38977,3.40191,8250000.0
2008-09-04 17:49:00,3.40044,3.40118,3.39554,3.39554,5260000.0
2008-09-04 17:50:00,3.39697,3.40005,3.39394,3.39394,5250000.0
2008-09-04 17:51:00,3.39528,3.39894,3.39014,3.39519,6750000.0
2008-09-04 17:52:00,3.39481,3.39809,3.38861,3.39809,5250000.0
2008-09-04 17:53:00,3.39713,3.39931,3.38807,3.39713,7130000.0
2008-09-04 17:54:00,3.39663,3.39776,3.39009,3.39009,4880000.0
2008-09-04 17:55:00,3.39818,3.3989,3.38697,3.39625,8250000.0
2008-09-04 17:56:00,3.39326,3.39817,3.39302,3.39783,4510000.0
2008-09-04 17:57:00,3.39723,3.39897,3.39133,3.39636,7510000.0
2008-09-04 17:58:00,3.39781,3.39781,3.38813,3.3963,5640000.0
2008-09-04 17:59:00,3.39195,3.39806,3.39027,3.39806,6000000.0
2008-09-04 18:00:00,3.39884,3.39884,3.38653,3.39108,7510000.0
2008-09-04 18:01:00,3.39695,3.40074,3.39453,3.39717,7890000.0
2008-09-04 18:02:00,3.38686,3.40015,3.38686,3.39255,7130000.0
2008-09-04 18:03:00,3.39326,3.39913,3.38655,3.39755,8630000.0
2008-09-04 18:04:00,3.39414,3.39806,3.39311,3.39618,6000000.0
2008-09-04 18:05:00,3.39083,3.3957,3.38567,3.39328,6000000.0
2008-09-04 18:06:00,3.39153,3.39508,3.38839,3.39377,8630000.0
2008-09-04 18:07:00,3.39262,3.39503,3.39144,3.39391,6000000.0
2008-09-04 18:08:00,3.39483,3.3964,3.38692,3.38692,6380000.0
2008-09-04 18:09:00,3.39169,3.39725,3.39169,3.39665,6390000.0
2008-09-04 18:10:00,3.38963,3.39707,3.38963,3.39707,4880000.0
2008-09-04 18:11:00,3.39626,3.39647,3.38616,3.39624,7130000.0
2008-09-04 18:12:00,3.39097,3.39593,3.38852,3.39507,5260000.0
2008-09-04 18:13:00,3.39543,3.39684,3.38711,3.39661,7130000.0
2008-09-04 18:14:00,3.39577,3.39577,3.38287,3.39557,12380000.0
2008-09-04 18:15:00,3.39539,3.39706,3.39119,3.39607,7890000.0
2008-09-04 18:16:00,3.39083,3.39629,3.38626,3.39629,4880000.0
2008-09-04 18:17:00,3.39646,3.40141,3.38917,3.39843,7130000.0
2008-09-04 18:18:00,3.39693,3.39693,3.38991,3.39582,6000000.0
2008-09-04 18:19:00,3.38619,3.39617,3.38619,3.38998,8250000.0
2008-09-04 18:20:00,3.39187,3.39707,3.38701,3.39597,6010000.0
2008-09-04 18:21:00,3.39658,3.39864,3.39179,3.39332,7880000.0
2008-09-04 18:22:00,3.3927,3.39539,3.38971,3.39481,5260000.0
2008-09-04 18:23:00,3.39066,3.39484,3.3874,3.3874,5250000.0
2008-09-04 18:24:00,3.39196,3.39612,3.39075,3.39208,6000000.0
2008-09-04 18:25:00,3.39428,3.39662,3.38905,3.39525,5640000.0
2008-09-04 18:26:00,3.39491,3.39678,3.3842,3.39121,7510000.0
2008-09-04 18:27:00,3.38976,3.39621,3.3875,3.3957,7880000.0
2008-09-04 18:28:00,3.39228,3.39603,3.38463,3.39515,7880000.0
2008-09-04 18:29:00,3.39602,3.39602,3.39027,3.39027,5250000.0
2008-09-04 18:30:00,3.39561,3.39584,3.3838,3.39125,6760000.0
2008-09-04 18:31:00,3.39111,3.39601,3.3825,3.38943,6000000.0
2008-09-04 18:32:00,3.38726,3.39672,3.38491,3.38777,6380000.0
2008-09-04 18:33:00,3.39064,3.39568,3.39011,3.39568,7130000.0
2008-09-04 18:34:00,3.39136,3.39712,3.38971,3.39099,7880000.0
2008-09-04 18:35:00,3.39273,3.39794,3.39273,3.39652,6000000.0
2008-09-04 18:36:00,3.39186,3.39728,3.38951,3.39659,4880000.0
2008-09-04 18:37:00,3.39627,3.39694,3.38282,3.38925,7880000.0
2008-09-04 18:38:00,3.39422,3.39766,3.39,3.39766,6770000.0
2008-09-04 18:39:00,3.39927,3.40079,3.39089,3.39089,5250000.0
2008-09-04 18:40:00,3.39713,3.40293,3.39295,3.40293,6380000.0
2008-09-04 18:41:00,3.39543,3.40167,3.39078,3.39078,6010000.0
2008-09-04 18:42:00,3.39801,3.40354,3.39591,3.39672,6760000.0
2008-09-04 18:43:00,3.40039,3.40039,3.39286,3.39437,7130000.0
2008-09-04 18:44:00,3.38942,3.39992,3.38942,3.39992,4880000.0
2008-09-04 18:45:00,3.39746,3.39804,3.38648,3.39804,5250000.0
2008-09-04 18:46:00,3.3941,3.39807,3.39206,3.39206,4880000.0
2008-09-04 18:47:00,3.3968,3.39803,3.38686,3.39505,7500000.0
2008-09-04 18:48:00,3.39711,3.39899,3.3893,3.39554,11640000.0
2008-09-04 18:49:00,3.39798,3.39869,3.39573,3.39837,4510000.0
2008-09-04 18:50:00,3.39747,3.39747,3.38729,3.39728,4880000.0
2008-09-04 18:51:00,3.39258,3.40015,3.39258,3.39998,5630000.0
2008-09-04 18:52:00,3.39806,3.40057,3.39439,3.40003,8260000.0
2008-09-04 18:53:00,3.39805,3.40168,3.39638,3.3974,7500000.0
2008-09-04 18:54:00,3.39835,3.40008,3.39048,3.39652,5250000.0
2008-09-04 18:55:00,3.40109,3.40307,3.39497,3.39927,8250000.0
2008-09-04 18:56:00,3.39821,3.39884,3.39309,3.39884,6000000.0
2008-09-04 18:57:00,3.39774,3.39999,3.38938,3.39313,5630000.0
2008-09-04 18:58:00,3.39283,3.40047,3.39283,3.39444,7510000.0
2008-09-04 18:59:00,3.40067,3.40121,3.39205,3.39762,6010000.0
2008-09-04 19:00:00,3.39476,3.39963,3.38878,3.39923,8630000.0
2008-09-04 19:01:00,3.39558,3.40155,3.3953,3.40153,6380000.0
2008-09-04 19:02:00,3.40086,3.40111,3.3901,3.39607,7880000.0
2008-09-04 19:03:00,3.40004,3.40198,3.39673,3.39866,7520000.0
2008-09-04 19:04:00,3.39014,3.39899,3.39014,3.39833,4880000.0
2008-09-04 19:05:00,3.39852,3.40054,3.39013,3.40052,21400000.0
2008-09-04 19:06:00,3.39737,3.40259,3.39551,3.40121,9010000.0
2008-09-04 19:07:00,3.39734,3.40354,3.39169,3.39735,7140000.0
2008-09-04 19:08:00,3.40027,3.40242,3.39137,3.39137,9390000.0
2008-09-04 19:09:00,3.39875,3.39928,3.38954,3.38954,8260000.0
2008-09-04 19:10:00,3.39551,3.40045,3.38962,3.39698,14270000.0
2008-09-04 19:11:00,3.40104,3.40324,3.39227,3.40196,8630000.0
2008-09-04 19:12:00,3.40274,3.40274,3.39376,3.39837,5250000.0
2008-09-04 19:13:00,3.40098,3.40588,3.39329,3.39855,10520000.0
2008-09-04 19:14:00,3.39148,3.39764,3.38565,3.39739,15760000.0
2008-09-04 19:15:00,3.40038,3.40038,3.39424,3.39424,4880000.0
2008-09-04 19:16:00,3.39839,3.39839,3.39032,3.39032,5260000.0
2008-09-04 19:17:00,3.38815,3.39874,3.38815,3.396,6380000.0
2008-09-04 19:18:00,3.39598,3.39889,3.39091,3.3921,9380000.0
2008-09-04 19:19:00,3.39578,3.39933,3.39042,3.39904,7880000.0
2008-09-04 19:20:00,3.38841,3.39888,3.38841,3.39805,6760000.0
2008-09-04 19:21:00,3.39715,3.39894,3.39388,3.39441,4880000.0
2008-09-04 19:22:00,3.39798,3.39861,3.39202,3.39202,5640000.0
2008-09-04 19:23:00,3.3976,3.39843,3.39198,3.39694,6000000.0
2008-09-04 19:24:00,3.39623,3.39799,3.38952,3.39757,7880000.0
2008-09-04 19:25:00,3.3936,3.40015,3.38888,3.39692,8630000.0
2008-09-04 19:26:00,3.39594,3.40072,3.38942,3.39637,8250000.0
2008-09-04 19:27:00,3.38498,3.39579,3.38498,3.39049,7510000.0
2008-09-04 19:28:00,3.39306,3.40029,3.38962,3.39772,10510000.0
2008-09-04 19:29:00,3.39447,3.39906,3.39344,3.3966,5250000.0
2008-09-04 19:30:00,3.39213,3.39885,3.39213,3.39822,4880000.0
2008-09-04 19:31:00,3.39618,3.39833,3.39525,3.39686,4130000.0
2008-09-04 19:32:00,3.39768,3.40149,3.39078,3.39425,7130000.0
2008-09-04 19:33:00,3.39583,3.40153,3.38887,3.39492,6010000.0
2008-09-04 19:34:00,3.39556,3.39945,3.38897,3.39238,6000000.0
2008-09-04 19:35:00,3.39647,3.39954,3.3941,3.3941,4880000.0
2008-09-04 19:36:00,3.39457,3.40035,3.39049,3.39782,8260000.0
2008-09-04 19:37:00,3.38998,3.39921,3.38901,3.39515,9000000.0
2008-09-04 19:38:00,3.39109,3.40083,3.39109,3.39959,5250000.0
2008-09-04 19:39:00,3.39694,3.39914,3.38941,3.38941,6380000.0
2008-09-04 19:40:00,3.39569,3.39788,3.388,3.39398,5260000.0
2008-09-04 19:41:00,3.40026,3.40026,3.39481,3.39563,5630000.0
2008-09-04 19:42:00,3.39158,3.4004,3.39158,3.39991,4880000.0
2008-09-04 19:43:00,3.39844,3.40186,3.39483,3.39483,6000000.0
2008-09-04 19:44:00,3.39312,3.4016,3.39142,3.39458,17650000.0
2008-09-04 19:45:00,3.4001,3.40037,3.39597,3.40034,4880000.0
2008-09-04 19:46:00,3.40013,3.40174,3.39537,3.40009,5630000.0
2008-09-04 19:47:00,3.39812,3.40118,3.39152,3.39538,5630000.0
2008-09-04 19:48:00,3.39486,3.39978,3.39036,3.39808,7880000.0
2008-09-04 19:49:00,3.39358,3.39965,3.39347,3.3971,5250000.0
2008-09-04 19:50:00,3.39413,3.40016,3.39053,3.39053,6390000.0
2008-09-04 19:51:00,3.39048,3.3985,3.38889,3.39298,8250000.0
2008-09-04 19:52:00,3.39887,3.39887,3.38767,3.38767,6380000.0
2008-09-04 19:53:00,3.3914,3.3978,3.38783,3.397,5260000.0
2008-09-04 19:54:00,3.3939,3.39875,3.38888,3.39607,5250000.0
2008-09-04 19:55:00,3.38698,3.39779,3.38698,3.39182,4880000.0
2008-09-04 19:56:00,3.3969,3.3969,3.38752,3.3888,6000000.0
2008-09-04 19:57:00,3.39557,3.39862,3.38838,3.39786,7510000.0
2008-09-04 19:58:00,3.39811,3.40166,3.39651,3.39717,7500000.0
2008-09-04 19:59:00,3.3976,3.40052,3.39077,3.39845,7130000.0
2008-09-04 20:00:00,3.39167,3.40428,3.38921,3.40119,15000000.0
2008-09-04 20:01:00,3.39416,3.3984,3.39236,3.39708,6000000.0
2008-09-04 20:02:00,3.39784,3.40141,3.39103,3.39301,11250000.0
2008-09-04 20:03:00,3.39682,3.39863,3.39366,3.39474,7130000.0
2008-09-04 20:04:00,3.39824,3.39824,3.3927,3.3927,6750000.0
2008-09-04 20:05:00,3.39648,3.39695,3.39204,3.39204,4520000.0
2008-09-04 20:06:00,3.39507,3.39819,3.38818,3.39275,5630000.0
2008-09-04 20:07:00,3.38753,3.39859,3.3865,3.39166,12020000.0
2008-09-04 20:08:00,3.39716,3.40076,3.3897,3.39336,5250000.0
2008-09-04 20:09:00,3.39631,3.39901,3.38831,3.39544,7880000.0
2008-09-04 20:10:00,3.39778,3.39778,3.38881,3.39733,5260000.0
2008-09-04 20:11:00,3.39644,3.39757,3.39028,3.39353,5640000.0
2008-09-04 20:12:00,3.39836,3.39986,3.38899,3.39764,4140000.0
2008-09-04 20:13:00,3.39733,3.39733,3.39102,3.39559,7140000.0
2008-09-04 20:14:00,3.38732,3.39743,3.38732,3.39323,8270000.0
2008-09-04 20:15:00,3.4001,3.40227,3.39202,3.39804,4880000.0
2008-09-04 20:16:00,3.39252,3.40153,3.39252,3.39716,6000000.0
2008-09-04 20:17:00,3.40097,3.40097,3.39539,3.39539,4880000.0
2008-09-04 20:18:00,3.40052,3.40194,3.39441,3.39441,5250000.0
2008-09-04 20:19:00,3.40017,3.40249,3.39121,3.3969,7130000.0
2008-09-04 20:20:00,3.39652,3.40228,3.39315,3.3975,5250000.0
2008-09-04 20:21:00,3.40165,3.40255,3.39346,3.40255,4510000.0
2008-09-04 20:22:00,3.40373,3.40375,3.39259,3.39259,5630000.0
2008-09-04 20:23:00,3.4023,3.4023,3.39439,3.39439,5250000.0
2008-09-04 20:24:00,3.39103,3.40234,3.39103,3.39645,7880000.0
2008-09-04 20:25:00,3.39653,3.40223,3.39376,3.39815,5630000.0
2008-09-04 20:26:00,3.39981,3.40375,3.39625,3.40287,4500000.0
2008-09-04 20:27:00,3.40082,3.40185,3.39741,3.39741,4880000.0
2008-09-04 20:28:00,3.40338,3.40747,3.39655,3.39884,6750000.0
2008-09-04 20:29:00,3.39715,3.403,3.39342,3.4021,5260000.0
2008-09-04 20:30:00,3.40487,3.40487,3.39822,3.40098,10510000.0
2008-09-04 20:31:00,3.39138,3.40468,3.39138,3.39834,7880000.0
2008-09-04 20:32:00,3.39478,3.4047,3.3944,3.39854,7510000.0
2008-09-04 20:33:00,3.40326,3.40508,3.39544,3.40014,6000000.0
2008-09-04 20:34:00,3.40019,3.40606,3.39506,3.39506,6000000.0
2008-09-04 20:35:00,3.39821,3.40365,3.39821,3.40203,5250000.0
2008-09-04 20:36:00,3.39937,3.40369,3.39773,3.40319,5250000.0
2008-09-04 20:37:00,3.40322,3.40463,3.39587,3.39794,6380000.0
2008-09-04 20:38:00,3.40363,3.40363,3.39713,3.39818,3380000.0
2008-09-04 20:39:00,3.39987,3.40368,3.39538,3.40315,5630000.0
2008-09-04 20:40:00,3.39537,3.40641,3.39537,3.40043,6000000.0
2008-09-04 20:41:00,3.39796,3.40522,3.39556,3.4033,5260000.0
2008-09-04 20:42:00,3.40439,3.40439,3.3979,3.39875,6750000.0
2008-09-04 20:43:00,3.40426,3.40461,3.39795,3.40461,4880000.0
2008-09-04 20:44:00,3.40383,3.40383,3.39577,3.39577,4880000.0
2008-09-04 20:45:00,3.40337,3.40803,3.39753,3.40476,5630000.0
2008-09-04 20:46:00,3.39911,3.40406,3.39875,3.39875,4880000.0
2008-09-04 20:47:00,3.40145,3.40464,3.39934,3.40358,7130000.0
2008-09-04 20:48:00,3.40326,3.4035,3.39446,3.39888,7130000.0
2008-09-04 20:49:00,3.40325,3.40693,3.39582,3.40268,5630000.0
2008-09-04 20:50:00,3.40123,3.40437,3.39694,3.40437,4510000.0
2008-09-04 20:51:00,3.40459,3.40459,3.3925,3.40275,6760000.0
2008-09-04 20:52:00,3.40025,3.40546,3.39323,3.39941,13500000.0
2008-09-04 20:53:00,3.39927,3.40408,3.39679,3.39854,6750000.0
2008-09-04 20:54:00,3.39993,3.40436,3.39993,3.40218,7880000.0
2008-09-04 20:55:00,3.40333,3.4043,3.39561,3.40222,6380000.0
2008-09-04 20:56:00,3.40474,3.40474,3.39864,3.40335,6000000.0
2008-09-04 20:57:00,3.40009,3.40563,3.39609,3.40532,5630000.0
2008-09-04 20:58:00,3.40494,3.40682,3.39963,3.40165,5630000.0
2008-09-04 20:59:00,3.4039,3.4039,3.39518,3.39935,4880000.0
2008-09-04 21:00:00,3.40621,3.40621,3.39868,3.40451,6000000.0
2008-09-04 21:01:00,3.40462,3.40769,3.39952,3.40516,7880000.0
2008-09-04 21:02:00,3.40112,3.40465,3.39944,3.40465,5250000.0
2008-09-04 21:03:00,3.40212,3.40658,3.40056,3.40056,6760000.0
2008-09-04 21:04:00,3.39493,3.40659,3.39435,3.40387,5640000.0
2008-09-04 21:05:00,3.40354,3.40623,3.39919,3.40272,7880000.0
2008-09-04 21:06:00,3.40309,3.40513,3.40153,3.40513,3750000.0
2008-09-04 21:07:00,3.40571,3.40571,3.39725,3.40495,3380000.0
2008-09-04 21:08:00,3.40247,3.40772,3.39676,3.40177,6750000.0
2008-09-04 21:09:00,3.40347,3.40352,3.40097,3.40261,4880000.0
2008-09-04 21:10:00,3.4042,3.4043,3.3939,3.40315,7880000.0
2008-09-04 21:11:00,3.40087,3.40831,3.39804,3.40275,4890000.0
2008-09-04 21:12:00,3.40579,3.40991,3.40128,3.40991,6750000.0
2008-09-04 21:13:00,3.40779,3.41036,3.39778,3.41036,7880000.0
2008-09-04 21:14:00,3.40775,3.40826,3.39716,3.40232,11640000.0
2008-09-04 21:15:00,3.41035,3.41035,3.40718,3.40768,6010000.0
2008-09-04 21:16:00,3.40652,3.40652,3.40052,3.40618,4880000.0
2008-09-04 21:17:00,3.3992,3.40611,3.39729,3.39729,4500000.0
2008-09-04 21:18:00,3.40422,3.40942,3.40422,3.40627,3750000.0
2008-09-04 21:19:00,3.4067,3.4067,3.40274,3.40585,3380000.0
2008-09-04 21:20:00,3.40671,3.40739,3.39606,3.40619,6010000.0
2008-09-04 21:21:00,3.40558,3.4074,3.3972,3.40407,7880000.0
2008-09-04 21:22:00,3.40626,3.40626,3.39976,3.40365,5250000.0
2008-09-04 21:23:00,3.40664,3.41017,3.39999,3.40394,5250000.0
2008-09-04 21:24:00,3.40569,3.40872,3.40121,3.40268,6750000.0
2008-09-04 21:25:00,3.4061,3.40641,3.40167,3.40591,4130000.0
2008-09-04 21:26:00,3.4074,3.4074,3.40146,3.40689,6380000.0
2008-09-04 21:27:00,3.40192,3.40923,3.40192,3.40923,4880000.0
2008-09-04 21:28:00,3.40931,3.41077,3.40488,3.40561,5630000.0
2008-09-04 21:29:00,3.39742,3.40707,3.39742,3.40283,7880000.0
2008-09-04 21:30:00,3.40703,3.40703,3.39503,3.39503,4880000.0
2008-09-04 21:31:00,3.40321,3.40733,3.39728,3.40733,5630000.0
2008-09-04 21:32:00,3.40731,3.40731,3.40334,3.40334,1500000.0
2008-09-04 21:33:00,3.40514,3.40731,3.39713,3.40731,5630000.0
2008-09-04 21:34:00,3.40198,3.40723,3.40198,3.40503,4890000.0
2008-09-04 21:35:00,3.4064,3.40907,3.39746,3.39746,6000000.0
2008-09-04 21:36:00,3.40243,3.40665,3.40046,3.40665,5640000.0
2008-09-04 21:37:00,3.40195,3.40929,3.39784,3.40253,6390000.0
2008-09-04 21:38:00,3.40752,3.41079,3.40307,3.40307,7880000.0
2008-09-04 21:39:00,3.4029,3.408,3.4029,3.4069,2630000.0
2008-09-04 21:40:00,3.40597,3.40871,3.39862,3.40871,5250000.0
2008-09-04 21:41:00,3.40792,3.41006,3.3994,3.40967,5640000.0
2008-09-04 21:42:00,3.39816,3.40836,3.39816,3.40836,4510000.0
2008-09-04 21:43:00,3.40846,3.40846,3.40016,3.40016,6390000.0
2008-09-04 21:44:00,3.40934,3.40934,3.39827,3.4069,19900000.0
2008-09-04 21:45:00,3.40734,3.40734,3.40107,3.40461,4130000.0
2008-09-04 21:46:00,3.40574,3.40795,3.39803,3.40293,6000000.0
2008-09-04 21:47:00,3.40742,3.40925,3.39796,3.40073,5630000.0
2008-09-04 21:48:00,3.41085,3.41085,3.40067,3.40067,5260000.0
2008-09-04 21:49:00,3.40597,3.40729,3.39716,3.40729,3760000.0
2008-09-04 21:50:00,3.40485,3.40924,3.40485,3.40741,4130000.0
2008-09-04 21:51:00,3.40191,3.40879,3.40191,3.40313,3760000.0
2008-09-04 21:52:00,3.40528,3.40866,3.39838,3.402,4500000.0
2008-09-04 21:53:00,3.39705,3.40592,3.39705,3.40143,5250000.0
2008-09-04 21:54:00,3.40609,3.40692,3.39821,3.40334,6390000.0
2008-09-04 21:55:00,3.40249,3.40407,3.39841,3.39841,4510000.0
2008-09-04 21:56:00,3.40482,3.40646,3.40254,3.40637,5250000.0
2008-09-04 21:57:00,3.39709,3.40657,3.39579,3.39621,6380000.0
2008-09-04 21:58:00,3.409,3.4094,3.40126,3.40656,6000000.0
2008-09-04 21:59:00,3.39995,3.41069,3.39995,3.40451,7880000.0
2008-09-04 22:00:00,3.41064,3.41064,3.40249,3.40685,5250000.0
2008-09-04 22:01:00,3.40398,3.41009,3.39849,3.40455,5630000.0
2008-09-04 22:02:00,3.40673,3.40802,3.39668,3.40479,8640000.0
2008-09-04 22:03:00,3.4079,3.41013,3.40339,3.4095,6000000.0
2008-09-04 22:04:00,3.40561,3.40799,3.39925,3.39925,2250000.0
2008-09-04 22:05:00,3.40288,3.40724,3.39764,3.40213,5630000.0
2008-09-04 22:06:00,3.40589,3.40669,3.40589,3.40669,1500000.0
2008-09-04 22:07:00,3.40887,3.41067,3.40359,3.40415,5640000.0
2008-09-04 22:08:00,3.40238,3.40996,3.40238,3.40996,7130000.0
2008-09-04 22:09:00,3.39916,3.41136,3.39916,3.40412,7880000.0
2008-09-04 22:10:00,3.40792,3.40889,3.39926,3.40622,3750000.0
2008-09-04 22:11:00,3.40419,3.40842,3.40144,3.40825,5630000.0
2008-09-04 22:12:00,3.40267,3.41009,3.40025,3.40242,7130000.0
2008-09-04 22:13:00,3.40819,3.40953,3.40271,3.40705,5260000.0
2008-09-04 22:14:00,3.4042,3.41018,3.40307,3.40631,10880000.0
2008-09-04 22:15:00,3.40941,3.40941,3.40339,3.40339,4500000.0
2008-09-04 22:16:00,3.40387,3.40729,3.39939,3.40661,2630000.0
2008-09-04 22:17:00,3.40452,3.40632,3.4017,3.4017,4500000.0
2008-09-04 22:18:00,3.40633,3.40868,3.40102,3.40766,6760000.0
2008-09-04 22:20:00,3.39959,3.41226,3.39959,3.40733,6000000.0
2008-09-04 22:21:00,3.40561,3.40752,3.39722,3.40752,8250000.0
2008-09-04 22:23:00,3.40432,3.40642,3.40263,3.40263,3750000.0
2008-09-04 22:24:00,3.40798,3.4105,3.39964,3.40339,6760000.0
2008-09-04 22:25:00,3.40821,3.41018,3.4002,3.40886,6750000.0
2008-09-04 22:26:00,3.40378,3.41034,3.40284,3.40284,5640000.0
2008-09-04 22:27:00,3.39767,3.40734,3.3976,3.40286,12010000.0
2008-09-04 22:28:00,3.40295,3.40977,3.40152,3.40665,8260000.0
2008-09-04 22:29:00,3.40045,3.41344,3.40045,3.40917,13510000.0
2008-09-04 22:30:00,3.39932,3.40971,3.39932,3.40712,7880000.0
2008-09-04 22:31:00,3.40843,3.4119,3.40407,3.40819,9380000.0
2008-09-04 22:32:00,3.40831,3.40845,3.40034,3.40845,5260000.0
2008-09-04 22:34:00,3.4068,3.4068,3.39601,3.40235,4500000.0
2008-09-04 22:35:00,3.39551,3.40559,3.39551,3.40175,8630000.0
2008-09-04 22:37:00,3.40711,3.40715,3.40643,3.40712,3000000.0
2008-09-04 22:38:00,3.40656,3.40897,3.39914,3.40737,6000000.0
2008-09-04 22:39:00,3.40503,3.40833,3.39684,3.40779,7880000.0
2008-09-04 22:40:00,3.39886,3.40841,3.39886,3.40638,3750000.0
2008-09-04 22:41:00,3.40215,3.40686,3.40038,3.40656,7510000.0
2008-09-04 22:42:00,3.40286,3.40766,3.39764,3.40707,7500000.0
2008-09-04 22:43:00,3.40455,3.40603,3.39509,3.40142,14630000.0
2008-09-04 22:44:00,3.40396,3.41449,3.4013,3.4013,9000000.0
2008-09-04 22:45:00,3.40981,3.40981,3.40219,3.40419,4880000.0
2008-09-04 22:46:00,3.40717,3.40791,3.40217,3.40292,9000000.0
2008-09-04 22:47:00,3.4074,3.4074,3.404,3.40686,3750000.0
2008-09-04 22:48:00,3.40102,3.40882,3.39889,3.40245,6000000.0
2008-09-04 22:49:00,3.39654,3.40542,3.39654,3.40484,3750000.0
2008-09-04 22:50:00,3.40325,3.40781,3.40206,3.40305,4880000.0
2008-09-04 22:52:00,3.39757,3.40778,3.39757,3.40607,8250000.0
2008-09-04 22:53:00,3.39643,3.40571,3.39318,3.40571,7880000.0
2008-09-04 22:57:00,3.4037,3.40819,3.40309,3.40664,4140000.0
2008-09-04 22:58:00,3.40779,3.40779,3.39866,3.4017,4500000.0
2008-09-04 22:59:00,3.40141,3.41322,3.40141,3.40472,10510000.0
2008-09-04 23:00:00,3.40527,3.41135,3.40246,3.40722,4890000.0
2008-09-04 23:01:00,3.40245,3.4068,3.39719,3.40563,13130000.0
2008-09-04 23:02:00,3.40813,3.40991,3.39959,3.40267,9010000.0
2008-09-04 23:03:00,3.4048,3.40655,3.39594,3.4064,11260000.0
2008-09-04 23:04:00,3.4061,3.40946,3.40273,3.40743,7130000.0
2008-09-04 23:05:00,3.40691,3.40957,3.40149,3.40393,7500000.0
2008-09-04 23:06:00,3.39984,3.40872,3.39857,3.39857,5630000.0
2008-09-04 23:07:00,3.40267,3.40807,3.40267,3.40787,3750000.0
2008-09-04 23:08:00,3.40132,3.414,3.40132,3.40856,9000000.0
2008-09-04 23:09:00,3.39755,3.40712,3.39755,3.40712,5260000.0
2008-09-04 23:10:00,3.40629,3.40697,3.40524,3.40563,4130000.0
2008-09-04 23:11:00,3.40295,3.40638,3.39793,3.40567,5250000.0
2008-09-04 23:12:00,3.4018,3.40825,3.40138,3.40153,8260000.0
2008-09-04 23:13:00,3.39611,3.40803,3.39611,3.40732,5630000.0
2008-09-04 23:14:00,3.4075,3.40986,3.39846,3.40586,16500000.0
2008-09-04 23:15:00,3.40905,3.40905,3.40146,3.40436,3760000.0
2008-09-04 23:16:00,3.40588,3.40721,3.3989,3.40397,5630000.0
2008-09-04 23:17:00,3.40248,3.40681,3.39597,3.40532,6000000.0
2008-09-04 23:18:00,3.40068,3.40665,3.39625,3.40294,5630000.0
2008-09-04 23:19:00,3.39781,3.40708,3.39781,3.40208,4510000.0
2008-09-04 23:20:00,3.40492,3.40954,3.3976,3.40739,6380000.0
2008-09-04 23:21:00,3.40402,3.40705,3.40175,3.40705,4520000.0
2008-09-04 23:22:00,3.40612,3.40612,3.40191,3.40528,3750000.0
2008-09-04 23:23:00,3.40814,3.40814,3.39791,3.4061,5260000.0
2008-09-04 23:24:00,3.40523,3.40768,3.40048,3.40571,7130000.0
2008-09-04 23:25:00,3.40726,3.40863,3.39914,3.4077,6760000.0
2008-09-04 23:26:00,3.40286,3.40825,3.3969,3.3973,5630000.0
2008-09-04 23:27:00,3.40388,3.40703,3.39764,3.40703,4510000.0
2008-09-04 23:28:00,3.40729,3.40735,3.40535,3.40535,4880000.0
2008-09-04 23:29:00,3.40166,3.40717,3.39523,3.40066,12380000.0
2008-09-04 23:30:00,3.39787,3.41124,3.39787,3.40363,6020000.0
2008-09-04 23:31:00,3.4017,3.4059,3.4017,3.40214,4890000.0
2008-09-04 23:32:00,3.39833,3.40845,3.39792,3.39792,8250000.0
2008-09-04 23:33:00,3.40505,3.40737,3.40094,3.40114,5250000.0
2008-09-04 23:34:00,3.39687,3.40707,3.39687,3.40177,5630000.0
2008-09-04 23:35:00,3.40868,3.40981,3.39892,3.40243,5630000.0
2008-09-04 23:36:00,3.40454,3.40816,3.40038,3.40424,6010000.0
2008-09-04 23:37:00,3.4041,3.40658,3.39853,3.40161,6750000.0
2008-09-04 23:38:00,3.40799,3.40799,3.40193,3.40193,4880000.0
2008-09-04 23:39:00,3.40591,3.40744,3.39653,3.40363,4880000.0
2008-09-04 23:40:00,3.40521,3.40521,3.39439,3.39972,6380000.0
2008-09-04 23:41:00,3.39798,3.39809,3.3885,3.39802,10880000.0
2008-09-04 23:42:00,3.39582,3.39848,3.38944,3.39649,6000000.0
2008-09-04 23:43:00,3.3933,3.39845,3.3933,3.39585,4880000.0
2008-09-04 23:44:00,3.39642,3.39797,3.38763,3.39797,11630000.0
2008-09-04 23:45:00,3.40063,3.40063,3.39301,3.39458,4130000.0
2008-09-04 23:46:00,3.3978,3.40177,3.38873,3.40177,6000000.0
2008-09-04 23:47:00,3.39619,3.39956,3.39391,3.39492,4500000.0
2008-09-04 23:48:00,3.38932,3.39909,3.38877,3.39293,5250000.0
2008-09-04 23:49:00,3.39842,3.40043,3.38969,3.39929,6750000.0
2008-09-04 23:50:00,3.39241,3.39901,3.39241,3.39747,4880000.0
2008-09-04 23:51:00,3.39263,3.39722,3.39044,3.39528,7880000.0
2008-09-04 23:52:00,3.39858,3.39858,3.3869,3.39768,5630000.0
2008-09-04 23:53:00,3.39745,3.39852,3.39353,3.39648,5640000.0
2008-09-04 23:54:00,3.39669,3.39764,3.38963,3.39744,7500000.0
2008-09-04 23:55:00,3.39911,3.39915,3.39368,3.3938,7140000.0
2008-09-04 23:56:00,3.39205,3.39903,3.39205,3.39381,8630000.0
2008-09-04 23:57:00,3.39345,3.40019,3.38941,3.39817,7500000.0
2008-09-04 23:58:00,3.39377,3.39912,3.39221,3.39221,8260000.0
2008-09-04 23:59:00,3.39667,3.39946,3.3893,3.3955,21390000.0
2008-09-05 00:00:00,3.39612,3.39969,3.39124,3.39124,5250000.0
2008-09-05 00:01:00,3.39557,3.39782,3.38574,3.38646,6010000.0
2008-09-05 00:02:00,3.39726,3.39726,3.39176,3.39588,5250000.0
2008-09-05 00:03:00,3.39715,3.39896,3.38862,3.39783,6760000.0
2008-09-05 00:04:00,3.39102,3.39629,3.39102,3.39467,6000000.0
2008-09-05 00:05:00,3.39574,3.39771,3.39099,3.39099,6380000.0
2008-09-05 00:06:00,3.39135,3.39806,3.38868,3.39357,7890000.0
2008-09-05 00:07:00,3.38694,3.39781,3.38694,3.39781,5250000.0
2008-09-05 00:08:00,3.39356,3.39821,3.39248,3.39649,6760000.0
2008-09-05 00:09:00,3.39268,3.39734,3.38826,3.39731,6010000.0
2008-09-05 00:10:00,3.39623,3.39716,3.39181,3.39181,4890000.0
2008-09-05 00:11:00,3.38811,3.39807,3.38811,3.39223,7510000.0
2008-09-05 00:12:00,3.39255,3.39772,3.38736,3.39694,4140000.0
2008-09-05 00:13:00,3.39659,3.39822,3.39165,3.39359,7510000.0
2008-09-05 00:14:00,3.39308,3.39935,3.38906,3.39313,17640000.0
2008-09-05 00:15:00,3.39404,3.39927,3.39293,3.39532,10130000.0
2008-09-05 00:16:00,3.3927,3.3972,3.38546,3.39203,10880000.0
2008-09-05 00:17:00,3.39544,3.3963,3.3871,3.39545,5250000.0
2008-09-05 00:18:00,3.39475,3.39808,3.39167,3.39636,4880000.0
2008-09-05 00:19:00,3.39219,3.39695,3.39185,3.3952,4510000.0
2008-09-05 00:20:00,3.39853,3.40006,3.39261,3.39715,5630000.0
2008-09-05 00:21:00,3.39609,3.39792,3.38767,3.39686,5250000.0
2008-09-05 00:22:00,3.3926,3.39737,3.38577,3.38577,6750000.0
2008-09-05 00:23:00,3.39171,3.39679,3.39133,3.39543,6000000.0
2008-09-05 00:24:00,3.39521,3.39816,3.38888,3.39721,6010000.0
2008-09-05 00:25:00,3.39312,3.39724,3.38696,3.39649,11260000.0
2008-09-05 00:26:00,3.39197,3.39644,3.38745,3.38745,7130000.0
2008-09-05 00:27:00,3.39221,3.39887,3.3921,3.39231,6010000.0
2008-09-05 00:28:00,3.39274,3.39747,3.39263,3.39747,6000000.0
2008-09-05 00:29:00,3.39433,3.4002,3.38977,3.39344,19130000.0
2008-09-05 00:30:00,3.39861,3.39867,3.39321,3.39321,4140000.0
2008-09-05 00:31:00,3.39543,3.39725,3.38975,3.39154,15010000.0
2008-09-05 00:32:00,3.39354,3.39646,3.38791,3.39212,12000000.0
2008-09-05 00:33:00,3.39645,3.3971,3.39056,3.39396,5250000.0
2008-09-05 00:34:00,3.39755,3.39974,3.38963,3.38963,5260000.0
2008-09-05 00:35:00,3.39843,3.40103,3.39525,3.39525,5630000.0
2008-09-05 00:36:00,3.39912,3.40175,3.39629,3.3987,4500000.0
2008-09-05 00:37:00,3.39362,3.40654,3.39362,3.39963,3380000.0
2008-09-05 00:38:00,3.39835,3.40442,3.3959,3.40225,6750000.0
2008-09-05 00:39:00,3.39996,3.40202,3.39724,3.40193,5630000.0
2008-09-05 00:40:00,3.39698,3.40234,3.3918,3.40177,5260000.0
2008-09-05 00:41:00,3.40151,3.4016,3.3937,3.4013,5250000.0
2008-09-05 00:42:00,3.39567,3.4019,3.39567,3.40054,5250000.0
2008-09-05 00:43:00,3.39584,3.4021,3.39584,3.40189,3760000.0
2008-09-05 00:44:00,3.39921,3.40106,3.38712,3.39819,19130000.0
2008-09-05 00:45:00,3.40537,3.40537,3.39769,3.40244,10500000.0
2008-09-05 00:46:00,3.40031,3.40315,3.39375,3.39752,7880000.0
2008-09-05 00:47:00,3.40154,3.40366,3.39287,3.40257,4890000.0
2008-09-05 00:48:00,3.39893,3.39893,3.3879,3.39782,16130000.0
2008-09-05 00:49:00,3.39669,3.40307,3.39303,3.39303,6000000.0
2008-09-05 00:50:00,3.40178,3.40319,3.39957,3.40118,8250000.0
2008-09-05 00:51:00,3.40031,3.40159,3.39218,3.40156,8250000.0
2008-09-05 00:52:00,3.40061,3.4013,3.39659,3.40073,5250000.0
2008-09-05 00:53:00,3.39817,3.40173,3.39055,3.39774,9000000.0
2008-09-05 00:54:00,3.39924,3.40252,3.39316,3.4016,6380000.0
2008-09-05 00:55:00,3.39665,3.403,3.39665,3.39713,12010000.0
2008-09-05 00:56:00,3.39675,3.40202,3.39207,3.40117,6750000.0
2008-09-05 00:57:00,3.40176,3.4031,3.39443,3.4012,7880000.0
2008-09-05 00:58:00,3.39989,3.40128,3.39604,3.40127,9390000.0
2008-09-05 00:59:00,3.39197,3.40166,3.39164,3.40121,15030000.0
2008-09-05 01:00:00,3.40324,3.40324,3.39506,3.39506,8630000.0
2008-09-05 01:01:00,3.40181,3.40254,3.39233,3.39747,13880000.0
2008-09-05 01:02:00,3.39274,3.40296,3.39274,3.40139,6380000.0
2008-09-05 01:03:00,3.39962,3.40081,3.3922,3.40071,11630000.0
2008-09-05 01:04:00,3.39279,3.40507,3.39279,3.39773,15780000.0
2008-09-05 01:05:00,3.40144,3.40153,3.39225,3.40143,11640000.0
2008-09-05 01:06:00,3.39563,3.40255,3.39206,3.39678,15390000.0
2008-09-05 01:07:00,3.39076,3.40218,3.39076,3.40136,9770000.0
2008-09-05 01:08:00,3.39951,3.40098,3.38816,3.39427,7510000.0
2008-09-05 01:09:00,3.40066,3.40066,3.39541,3.40063,4130000.0
2008-09-05 01:10:00,3.40088,3.40088,3.39381,3.40079,6020000.0
2008-09-05 01:11:00,3.40099,3.40099,3.39117,3.39416,10510000.0
2008-09-05 01:12:00,3.40177,3.40231,3.39236,3.39236,6760000.0
2008-09-05 01:13:00,3.39669,3.40397,3.39113,3.40029,14640000.0
2008-09-05 01:14:00,3.39909,3.40074,3.38828,3.39909,12010000.0
2008-09-05 01:15:00,3.39453,3.4054,3.39055,3.4012,15760000.0
2008-09-05 01:16:00,3.3994,3.40117,3.39144,3.40012,9770000.0
2008-09-05 01:17:00,3.39937,3.40036,3.39009,3.3939,11270000.0
2008-09-05 01:18:00,3.39948,3.40081,3.39586,3.39736,9380000.0
2008-09-05 01:19:00,3.39579,3.40205,3.39207,3.40047,14260000.0
2008-09-05 01:20:00,3.39539,3.40059,3.38957,3.39942,13140000.0
2008-09-05 01:21:00,3.39585,3.40001,3.39477,3.39614,9010000.0
2008-09-05 01:22:00,3.40064,3.40269,3.39197,3.39197,7140000.0
2008-09-05 01:23:00,3.39946,3.40181,3.39283,3.39816,5630000.0
2008-09-05 01:24:00,3.40084,3.40084,3.39593,3.39857,7500000.0
2008-09-05 01:25:00,3.39935,3.40026,3.39279,3.39368,8250000.0
2008-09-05 01:26:00,3.40102,3.40183,3.39248,3.39874,5630000.0
2008-09-05 01:27:00,3.40078,3.40274,3.39309,3.39838,6760000.0
2008-09-05 01:28:00,3.40001,3.40051,3.39089,3.39955,8250000.0
2008-09-05 01:29:00,3.39998,3.40385,3.39211,3.3972,24400000.0
2008-09-05 01:30:00,3.40067,3.4028,3.3945,3.39717,6000000.0
2008-09-05 01:31:00,3.39501,3.40127,3.38957,3.39554,11630000.0
2008-09-05 01:32:00,3.39678,3.40513,3.39398,3.39653,15010000.0
2008-09-05 01:33:00,3.39963,3.4016,3.39602,3.39874,3750000.0
2008-09-05 01:34:00,3.39868,3.39942,3.39113,3.3989,6380000.0
2008-09-05 01:35:00,3.3971,3.4009,3.39645,3.40042,4510000.0
2008-09-05 01:36:00,3.39018,3.40092,3.39018,3.39625,5250000.0
2008-09-05 01:37:00,3.39641,3.40072,3.39129,3.39831,7130000.0
2008-09-05 01:38:00,3.39893,3.40002,3.39477,3.39477,8650000.0
2008-09-05 01:39:00,3.4002,3.40075,3.39104,3.40062,7130000.0
2008-09-05 01:40:00,3.40053,3.40057,3.39347,3.39628,6000000.0
2008-09-05 01:41:00,3.40145,3.4032,3.39639,3.39669,6000000.0
2008-09-05 01:42:00,3.40079,3.40079,3.39169,3.39169,5250000.0
2008-09-05 01:43:00,3.39897,3.40165,3.39897,3.40092,3750000.0
2008-09-05 01:44:00,3.39169,3.4017,3.39145,3.40041,18010000.0
2008-09-05 01:45:00,3.40208,3.40319,3.39384,3.40007,6000000.0
2008-09-05 01:46:00,3.39597,3.40175,3.39119,3.40119,6000000.0
2008-09-05 01:47:00,3.39054,3.40093,3.39054,3.40022,4500000.0
2008-09-05 01:48:00,3.39812,3.40323,3.39329,3.39991,5640000.0
2008-09-05 01:49:00,3.39781,3.40144,3.39502,3.39502,4880000.0
2008-09-05 01:50:00,3.40046,3.40163,3.39078,3.40066,9390000.0
2008-09-05 01:51:00,3.40118,3.40118,3.39433,3.40041,3380000.0
2008-09-05 01:52:00,3.3979,3.40259,3.39107,3.3983,7880000.0
2008-09-05 01:53:00,3.39868,3.40042,3.39387,3.39726,4510000.0
2008-09-05 01:54:00,3.40108,3.40108,3.39165,3.39595,8250000.0
2008-09-05 01:55:00,3.39533,3.40112,3.39533,3.40112,4880000.0
2008-09-05 01:56:00,3.39137,3.39992,3.39137,3.39672,7510000.0
2008-09-05 01:57:00,3.39275,3.40464,3.39275,3.40127,11640000.0
2008-09-05 01:58:00,3.39146,3.39698,3.39142,3.39142,2250000.0
2008-09-05 02:01:00,3.4015,3.40334,3.39692,3.40233,6760000.0
2008-09-05 02:02:00,3.40121,3.40425,3.39322,3.40285,6010000.0
2008-09-05 02:03:00,3.4005,3.40113,3.39125,3.40025,6000000.0
2008-09-05 02:04:00,3.40065,3.40076,3.39009,3.40032,7880000.0
2008-09-05 02:05:00,3.38957,3.39888,3.38722,3.3947,16880000.0
2008-09-05 02:06:00,3.40069,3.40069,3.38759,3.39606,17630000.0
2008-09-05 02:07:00,3.39904,3.40097,3.39105,3.40028,5250000.0
2008-09-05 02:08:00,3.39418,3.40115,3.39387,3.40096,10510000.0
2008-09-05 02:09:00,3.39986,3.40091,3.3906,3.39205,12400000.0
2008-09-05 02:10:00,3.39696,3.40201,3.39477,3.3982,8250000.0
2008-09-05 02:11:00,3.40094,3.40145,3.3921,3.40042,6760000.0
2008-09-05 02:12:00,3.39567,3.40259,3.39195,3.40198,7500000.0
2008-09-05 02:13:00,3.40163,3.40163,3.39573,3.39573,6380000.0
2008-09-05 02:14:00,3.39474,3.40032,3.3887,3.4001,12020000.0
2008-09-05 02:15:00,3.4025,3.4025,3.39581,3.40096,3380000.0
2008-09-05 02:16:00,3.39525,3.40188,3.39514,3.39613,4140000.0
2008-09-05 02:17:00,3.3953,3.40224,3.3951,3.40103,8250000.0
2008-09-05 02:18:00,3.39572,3.40334,3.3921,3.3921,7500000.0
2008-09-05 02:19:00,3.3963,3.4019,3.39615,3.4019,4510000.0
2008-09-05 02:20:00,3.40045,3.40152,3.39544,3.39544,4890000.0
2008-09-05 02:21:00,3.4008,3.40145,3.40047,3.40129,5630000.0
2008-09-05 02:22:00,3.39992,3.40068,3.39198,3.40068,5260000.0
2008-09-05 02:23:00,3.40069,3.40311,3.39312,3.40202,7130000.0
2008-09-05 02:24:00,3.40117,3.40212,3.39319,3.39652,5250000.0
2008-09-05 02:25:00,3.39914,3.40063,3.39482,3.40059,6010000.0
2008-09-05 02:26:00,3.40213,3.40213,3.39955,3.40125,5250000.0
2008-09-05 02:27:00,3.39649,3.40394,3.39483,3.40227,7880000.0
2008-09-05 02:28:00,3.40045,3.40166,3.3916,3.40111,10140000.0
2008-09-05 02:29:00,3.40034,3.40268,3.39599,3.40202,13890000.0
2008-09-05 02:30:00,3.40461,3.40461,3.39794,3.39803,4130000.0
2008-09-05 02:31:00,3.39297,3.40397,3.39297,3.40172,3750000.0
2008-09-05 02:32:00,3.39915,3.40249,3.39915,3.40002,3770000.0
2008-09-05 02:33:00,3.39979,3.40222,3.39786,3.4003,5630000.0
2008-09-05 02:34:00,3.39679,3.40622,3.39293,3.39679,10520000.0
2008-09-05 02:35:00,3.40089,3.40136,3.39202,3.39202,7510000.0
2008-09-05 02:36:00,3.39644,3.40269,3.39349,3.39541,6010000.0
2008-09-05 02:37:00,3.40304,3.40304,3.398,3.40233,5250000.0
2008-09-05 02:38:00,3.39783,3.40298,3.39123,3.39859,5630000.0
2008-09-05 02:39:00,3.39686,3.40449,3.39389,3.39389,4890000.0
2008-09-05 02:40:00,3.40215,3.40215,3.39218,3.40032,8630000.0
2008-09-05 02:41:00,3.40078,3.40078,3.39484,3.39484,7890000.0
2008-09-05 02:42:00,3.39923,3.40078,3.39035,3.39876,8640000.0
2008-09-05 02:43:00,3.39158,3.40292,3.38837,3.40292,7130000.0
2008-09-05 02:44:00,3.40287,3.40385,3.39253,3.39872,17640000.0
2008-09-05 02:45:00,3.40351,3.40351,3.39279,3.40173,9000000.0
2008-09-05 02:46:00,3.39748,3.40279,3.39608,3.39608,5630000.0
2008-09-05 02:47:00,3.39543,3.40077,3.39526,3.39742,6010000.0
2008-09-05 02:48:00,3.3969,3.40066,3.39089,3.39089,4500000.0
2008-09-05 02:49:00,3.39861,3.40207,3.39773,3.39773,6380000.0
2008-09-05 02:50:00,3.40186,3.4025,3.3932,3.4025,6760000.0
2008-09-05 02:51:00,3.3984,3.40148,3.3876,3.40148,7510000.0
2008-09-05 02:52:00,3.40229,3.4031,3.39687,3.40268,6750000.0
2008-09-05 02:53:00,3.40286,3.40523,3.39515,3.40489,9000000.0
2008-09-05 02:54:00,3.40587,3.40753,3.40308,3.40753,3750000.0
2008-09-05 02:55:00,3.40012,3.40615,3.39738,3.40433,5260000.0
2008-09-05 02:56:00,3.4014,3.40391,3.39904,3.40391,6760000.0
2008-09-05 02:57:00,3.3973,3.40284,3.39269,3.40284,6010000.0
2008-09-05 02:58:00,3.39823,3.40239,3.39704,3.39822,4140000.0
2008-09-05 02:59:00,3.40083,3.40266,3.39284,3.40266,10510000.0
2008-09-05 03:00:00,3.39954,3.40423,3.39954,3.40048,3380000.0
2008-09-05 03:01:00,3.40084,3.4032,3.39241,3.40227,5630000.0
2008-09-05 03:02:00,3.40178,3.40194,3.3974,3.40194,7500000.0
2008-09-05 03:03:00,3.4003,3.40229,3.39088,3.40137,6380000.0
2008-09-05 03:04:00,3.40237,3.40264,3.39292,3.39722,9020000.0
2008-09-05 03:05:00,3.40221,3.40233,3.39658,3.40169,5630000.0
2008-09-05 03:06:00,3.40466,3.40619,3.39497,3.40344,7130000.0
2008-09-05 03:07:00,3.39403,3.41124,3.39403,3.40451,6010000.0
2008-09-05 03:08:00,3.40062,3.40256,3.39677,3.39714,5630000.0
2008-09-05 03:09:00,3.40177,3.40301,3.39751,3.40255,5640000.0
2008-09-05 03:10:00,3.39775,3.40406,3.39775,3.40216,6750000.0
2008-09-05 03:11:00,3.40236,3.40287,3.39678,3.40287,6000000.0
2008-09-05 03:12:00,3.39333,3.40272,3.39333,3.40272,4880000.0
2008-09-05 03:13:00,3.39946,3.40046,3.38813,3.40046,5630000.0
2008-09-05 03:14:00,3.40186,3.4021,3.39113,3.40129,14260000.0
2008-09-05 03:15:00,3.40452,3.40452,3.39333,3.40053,6750000.0
2008-09-05 03:16:00,3.40061,3.40254,3.39699,3.3987,4500000.0
2008-09-05 03:17:00,3.40255,3.40255,3.39727,3.40096,6000000.0
2008-09-05 03:18:00,3.40023,3.40296,3.39831,3.40128,6380000.0
2008-09-05 03:19:00,3.40159,3.4032,3.3978,3.40298,5630000.0
2008-09-05 03:20:00,3.40105,3.40419,3.39523,3.40311,6000000.0
2008-09-05 03:21:00,3.40192,3.40618,3.39339,3.40282,11280000.0
2008-09-05 03:22:00,3.40177,3.40264,3.3917,3.3917,6010000.0
2008-09-05 03:23:00,3.40224,3.40388,3.39633,3.40042,7500000.0
2008-09-05 03:24:00,3.40039,3.40329,3.39749,3.39972,5250000.0
2008-09-05 03:25:00,3.40204,3.40205,3.39291,3.39697,7500000.0
2008-09-05 03:26:00,3.40248,3.40248,3.39593,3.39827,9760000.0
2008-09-05 03:27:00,3.40054,3.40372,3.39541,3.40242,7130000.0
2008-09-05 03:28:00,3.4022,3.4022,3.3924,3.3924,5630000.0
2008-09-05 03:29:00,3.39365,3.40605,3.3933,3.39782,16880000.0
2008-09-05 03:30:00,3.40352,3.40352,3.39061,3.40278,6000000.0
2008-09-05 03:31:00,3.40062,3.40274,3.39405,3.39982,7880000.0
2008-09-05 03:32:00,3.40409,3.40409,3.39616,3.39934,7520000.0
2008-09-05 03:33:00,3.40198,3.40303,3.3969,3.40025,7500000.0
2008-09-05 03:34:00,3.40221,3.40651,3.39703,3.39949,7880000.0
2008-09-05 03:35:00,3.397,3.40378,3.397,3.40213,11250000.0
2008-09-05 03:36:00,3.39832,3.40523,3.39365,3.40216,8640000.0
2008-09-05 03:37:00,3.39647,3.40359,3.39647,3.40186,7880000.0
2008-09-05 03:38:00,3.39657,3.402,3.39657,3.40138,6750000.0
2008-09-05 03:39:00,3.4024,3.40403,3.39722,3.39722,9000000.0
2008-09-05 03:40:00,3.39672,3.40263,3.39458,3.4011,8260000.0
2008-09-05 03:41:00,3.40226,3.4058,3.39432,3.4035,5640000.0
2008-09-05 03:42:00,3.39076,3.40095,3.39048,3.40032,15760000.0
2008-09-05 03:43:00,3.40012,3.40234,3.392,3.40116,13890000.0
2008-09-05 03:44:00,3.40116,3.40149,3.39127,3.39127,7500000.0
2008-09-05 03:45:00,3.40185,3.4029,3.39862,3.39862,6380000.0
2008-09-05 03:46:00,3.39695,3.40236,3.39579,3.40106,8270000.0
2008-09-05 03:47:00,3.40176,3.40176,3.39205,3.39618,3380000.0
2008-09-05 03:48:00,3.40088,3.40104,3.39213,3.39664,6390000.0
2008-09-05 03:49:00,3.4017,3.4036,3.39481,3.39997,7130000.0
2008-09-05 03:50:00,3.40202,3.4023,3.39226,3.39226,16130000.0
2008-09-05 03:51:00,3.39616,3.40237,3.39212,3.39922,8250000.0
2008-09-05 03:52:00,3.39193,3.40148,3.39193,3.39934,5260000.0
2008-09-05 03:53:00,3.39657,3.40138,3.38976,3.39371,6760000.0
2008-09-05 03:54:00,3.39157,3.40024,3.39098,3.40024,3760000.0
2008-09-05 03:55:00,3.40189,3.40347,3.39212,3.39415,6380000.0
2008-09-05 03:56:00,3.40137,3.40137,3.39634,3.39761,5630000.0
2008-09-05 03:57:00,3.39705,3.40199,3.39526,3.40003,7130000.0
2008-09-05 03:58:00,3.39622,3.40199,3.39234,3.39234,8250000.0
2008-09-05 03:59:00,3.39275,3.40377,3.39275,3.40067,10520000.0
2008-09-05 04:00:00,3.40277,3.40299,3.39793,3.39848,5250000.0
2008-09-05 04:01:00,3.39612,3.40155,3.39236,3.39788,8630000.0
2008-09-05 04:02:00,3.40144,3.40282,3.39516,3.39945,5640000.0
2008-09-05 04:03:00,3.40079,3.4022,3.39306,3.40218,6750000.0
2008-09-05 04:04:00,3.40177,3.40613,3.39233,3.39233,7500000.0
2008-09-05 04:05:00,3.40005,3.40147,3.39464,3.40101,6770000.0
2008-09-05 04:06:00,3.39747,3.40103,3.38988,3.40044,4890000.0
2008-09-05 04:07:00,3.39615,3.40115,3.39461,3.397,6020000.0
2008-09-05 04:08:00,3.40107,3.40548,3.39292,3.39809,6000000.0
2008-09-05 04:09:00,3.40142,3.40366,3.3933,3.40043,14630000.0
2008-09-05 04:10:00,3.40128,3.40407,3.39299,3.39299,9000000.0
2008-09-05 04:11:00,3.39913,3.40231,3.39806,3.40175,6000000.0
2008-09-05 04:12:00,3.39994,3.40223,3.39515,3.39515,5250000.0
2008-09-05 04:13:00,3.40144,3.40183,3.39205,3.39205,7900000.0
2008-09-05 04:14:00,3.39241,3.40204,3.39241,3.39729,12760000.0
2008-09-05 04:15:00,3.40106,3.4032,3.39355,3.40301,6760000.0
2008-09-05 04:16:00,3.39776,3.40343,3.39211,3.39685,6000000.0
2008-09-05 04:17:00,3.39216,3.40365,3.39216,3.40195,8260000.0
2008-09-05 04:18:00,3.40182,3.40221,3.39618,3.39782,5630000.0
2008-09-05 04:19:00,3.39572,3.39995,3.39354,3.39879,6390000.0
2008-09-05 04:20:00,3.40131,3.40262,3.39302,3.402,8640000.0
2008-09-05 04:21:00,3.40024,3.40152,3.3923,3.39499,9000000.0
2008-09-05 04:22:00,3.3958,3.40093,3.3958,3.39954,6000000.0
2008-09-05 04:23:00,3.39707,3.40242,3.39573,3.40029,5250000.0
2008-09-05 04:24:00,3.3991,3.39934,3.38837,3.39934,7880000.0
2008-09-05 04:25:00,3.3974,3.40139,3.39477,3.39477,6760000.0
2008-09-05 04:26:00,3.39279,3.40327,3.39088,3.39884,4890000.0
2008-09-05 04:27:00,3.39209,3.40158,3.39209,3.39985,5640000.0
2008-09-05 04:28:00,3.39488,3.39684,3.39179,3.39641,4510000.0
2008-09-05 04:29:00,3.39287,3.4042,3.39149,3.39928,19520000.0
2008-09-05 04:30:00,3.40492,3.40492,3.39375,3.40174,5630000.0
2008-09-05 04:31:00,3.39879,3.4037,3.39402,3.40215,13130000.0
2008-09-05 04:32:00,3.40093,3.40213,3.39664,3.40106,5250000.0
2008-09-05 04:33:00,3.40071,3.40337,3.39673,3.39673,5260000.0
2008-09-05 04:34:00,3.39728,3.40166,3.39356,3.39648,5630000.0
2008-09-05 04:35:00,3.39945,3.40146,3.39404,3.40105,11640000.0
2008-09-05 04:36:00,3.40047,3.40092,3.39425,3.39991,6750000.0
2008-09-05 04:37:00,3.39968,3.40239,3.39656,3.40085,5630000.0
2008-09-05 04:38:00,3.39928,3.4043,3.39928,3.40275,5250000.0
2008-09-05 04:39:00,3.39443,3.40708,3.39443,3.40213,7880000.0
2008-09-05 04:40:00,3.40155,3.40178,3.39279,3.39491,6000000.0
2008-09-05 04:41:00,3.39961,3.40148,3.39196,3.40148,6750000.0
2008-09-05 04:42:00,3.40038,3.40429,3.39243,3.39243,15390000.0
2008-09-05 04:43:00,3.40232,3.40254,3.39802,3.40254,4890000.0
2008-09-05 04:44:00,3.40168,3.4052,3.39682,3.40118,12380000.0
2008-09-05 04:45:00,3.40377,3.40378,3.39257,3.40031,12390000.0
2008-09-05 04:46:00,3.39675,3.40445,3.3926,3.39719,6770000.0
2008-09-05 04:47:00,3.39749,3.39989,3.38884,3.39154,5630000.0
2008-09-05 04:48:00,3.40106,3.40106,3.39922,3.39922,4880000.0
2008-09-05 04:49:00,3.40209,3.40209,3.39213,3.39213,5630000.0
2008-09-05 04:50:00,3.39831,3.4016,3.39588,3.4016,5250000.0
2008-09-05 04:51:00,3.40164,3.40448,3.39638,3.39928,15010000.0
2008-09-05 04:52:00,3.40103,3.40183,3.39652,3.39676,6010000.0
2008-09-05 04:53:00,3.40088,3.40168,3.39693,3.39945,7130000.0
2008-09-05 04:54:00,3.39327,3.40633,3.39327,3.3991,16520000.0
2008-09-05 04:55:00,3.39702,3.4026,3.39117,3.4026,10130000.0
2008-09-05 04:56:00,3.39319,3.40191,3.39319,3.40174,9010000.0
2008-09-05 04:57:00,3.4022,3.4022,3.391,3.40059,4880000.0
2008-09-05 04:58:00,3.40291,3.4061,3.39204,3.39204,16160000.0
2008-09-05 04:59:00,3.39826,3.40484,3.39517,3.40343,8260000.0
2008-09-05 05:00:00,3.39803,3.40577,3.39311,3.39892,16140000.0
2008-09-05 05:01:00,3.39779,3.40246,3.39551,3.39722,7500000.0
2008-09-05 05:02:00,3.40021,3.40122,3.38991,3.39572,14660000.0
2008-09-05 05:03:00,3.39754,3.403,3.39649,3.403,7500000.0
2008-09-05 05:04:00,3.3964,3.40493,3.39427,3.4028,14250000.0
2008-09-05 05:05:00,3.40106,3.40106,3.39044,3.3923,9390000.0
2008-09-05 05:06:00,3.40258,3.40312,3.39352,3.40207,9010000.0
2008-09-05 05:07:00,3.40215,3.40215,3.39604,3.39937,4130000.0
2008-09-05 05:08:00,3.39865,3.40275,3.3969,3.4021,6380000.0
2008-09-05 05:09:00,3.39802,3.40503,3.39422,3.40139,15390000.0
2008-09-05 05:10:00,3.40227,3.40533,3.39368,3.40362,11640000.0
2008-09-05 05:11:00,3.40064,3.40383,3.39345,3.40274,9760000.0
2008-09-05 05:12:00,3.40125,3.40358,3.39452,3.39452,6000000.0
2008-09-05 05:13:00,3.40252,3.40268,3.39208,3.40257,8250000.0
2008-09-05 05:14:00,3.39168,3.40366,3.39034,3.39585,17630000.0
2008-09-05 05:15:00,3.3979,3.40245,3.39139,3.3972,7510000.0
2008-09-05 05:16:00,3.39143,3.40127,3.38938,3.39755,16130000.0
2008-09-05 05:17:00,3.4028,3.40285,3.39328,3.39885,8640000.0
2008-09-05 05:18:00,3.40088,3.4023,3.39269,3.40145,6000000.0
2008-09-05 05:19:00,3.39467,3.40582,3.39439,3.39521,7880000.0
2008-09-05 05:20:00,3.39603,3.40312,3.39431,3.40209,7130000.0
2008-09-05 05:21:00,3.39915,3.40925,3.3981,3.40052,13500000.0
2008-09-05 05:22:00,3.39803,3.40137,3.39136,3.39528,12750000.0
2008-09-05 05:23:00,3.39821,3.40371,3.39806,3.40224,4880000.0
2008-09-05 05:24:00,3.40226,3.40325,3.39667,3.40325,5250000.0
2008-09-05 05:25:00,3.39689,3.40339,3.39242,3.39845,16500000.0
2008-09-05 05:26:00,3.40246,3.40271,3.39688,3.39847,9770000.0
2008-09-05 05:27:00,3.39637,3.40164,3.39097,3.40147,22500000.0
2008-09-05 05:28:00,3.39647,3.4015,3.39479,3.39702,7510000.0
2008-09-05 05:29:00,3.39778,3.39995,3.39408,3.39964,5630000.0
2008-09-05 05:30:00,3.39684,3.40531,3.39481,3.40325,12750000.0
2008-09-05 05:31:00,3.40242,3.40269,3.39727,3.40202,5250000.0
2008-09-05 05:32:00,3.40256,3.4031,3.39154,3.39306,17270000.0
2008-09-05 05:33:00,3.39839,3.40183,3.39762,3.40143,5260000.0
2008-09-05 05:34:00,3.40076,3.40279,3.39226,3.39719,9760000.0
2008-09-05 05:35:00,3.39885,3.40272,3.39327,3.40211,6760000.0
2008-09-05 05:36:00,3.39919,3.40602,3.39639,3.403,10500000.0
2008-09-05 05:37:00,3.39716,3.40288,3.39716,3.40208,6760000.0
2008-09-05 05:38:00,3.4027,3.4027,3.39792,3.39792,4510000.0
2008-09-05 05:39:00,3.40158,3.40332,3.39389,3.39775,4510000.0
2008-09-05 05:40:00,3.40214,3.40383,3.39643,3.39828,6750000.0
2008-09-05 05:41:00,3.4017,3.4017,3.39478,3.40069,5260000.0
2008-09-05 05:42:00,3.40179,3.40179,3.39532,3.40175,13880000.0
2008-09-05 05:43:00,3.39794,3.40496,3.39318,3.39655,6760000.0
2008-09-05 05:44:00,3.39798,3.4031,3.39183,3.40029,17270000.0
2008-09-05 05:45:00,3.40402,3.40532,3.398,3.398,9390000.0
2008-09-05 05:46:00,3.39448,3.40588,3.39448,3.39929,11640000.0
2008-09-05 05:47:00,3.39185,3.40269,3.39185,3.3987,7880000.0
2008-09-05 05:48:00,3.40046,3.40186,3.3972,3.40186,6750000.0
2008-09-05 05:49:00,3.40087,3.40311,3.39665,3.40229,4880000.0
2008-09-05 05:50:00,3.40215,3.40395,3.39459,3.39995,5260000.0
2008-09-05 05:51:00,3.40181,3.40181,3.39615,3.40039,6010000.0
2008-09-05 05:52:00,3.40307,3.40307,3.39078,3.39258,19880000.0
2008-09-05 05:53:00,3.40288,3.40288,3.39746,3.39812,6000000.0
2008-09-05 05:54:00,3.40256,3.4029,3.39856,3.39872,5630000.0
2008-09-05 05:55:00,3.39738,3.40339,3.39151,3.40207,10880000.0
2008-09-05 05:56:00,3.40202,3.40324,3.39328,3.40324,7510000.0
2008-09-05 05:57:00,3.40318,3.40484,3.39402,3.3977,14640000.0
2008-09-05 05:58:00,3.3984,3.40459,3.39484,3.40093,8630000.0
2008-09-05 05:59:00,3.39431,3.40914,3.39286,3.39619,17270000.0
2008-09-05 06:00:00,3.40497,3.40497,3.3924,3.39699,8640000.0
2008-09-05 06:02:00,3.39865,3.40203,3.39742,3.39742,4500000.0
2008-09-05 06:03:00,3.39645,3.40137,3.39645,3.40063,6000000.0
2008-09-05 06:04:00,3.40189,3.40268,3.39213,3.40268,11250000.0
2008-09-05 06:07:00,3.4018,3.40386,3.39714,3.40221,7500000.0
2008-09-05 06:08:00,3.39381,3.40176,3.39314,3.39897,3760000.0
2008-09-05 06:09:00,3.4018,3.4037,3.39675,3.40245,7130000.0
2008-09-05 06:10:00,3.40302,3.40302,3.40116,3.40116,7130000.0
2008-09-05 06:11:00,3.40256,3.40275,3.39738,3.40269,5250000.0
2008-09-05 06:12:00,3.40106,3.4031,3.3963,3.40175,7500000.0
2008-09-05 06:13:00,3.40136,3.4027,3.397,3.40241,7510000.0
2008-09-05 06:14:00,3.40094,3.40233,3.39546,3.40173,7130000.0
2008-09-05 06:15:00,3.40451,3.40451,3.39825,3.40156,5630000.0
2008-09-05 06:16:00,3.40037,3.40241,3.39782,3.39782,5250000.0
2008-09-05 06:17:00,3.3985,3.40521,3.3985,3.39878,5260000.0
2008-09-05 06:18:00,3.40188,3.40363,3.39436,3.40288,4500000.0
2008-09-05 06:19:00,3.40058,3.40295,3.39621,3.40168,7510000.0
2008-09-05 06:20:00,3.40238,3.40313,3.39321,3.39934,8630000.0
2008-09-05 06:21:00,3.40275,3.40275,3.39881,3.39906,6760000.0
2008-09-05 06:22:00,3.39851,3.40508,3.39503,3.40241,7130000.0
2008-09-05 06:23:00,3.40082,3.40241,3.39408,3.40159,5250000.0
2008-09-05 06:24:00,3.39786,3.40365,3.3921,3.40143,8260000.0
2008-09-05 06:25:00,3.39997,3.40339,3.39407,3.4015,6760000.0
2008-09-05 06:26:00,3.4027,3.4027,3.39258,3.40262,7130000.0
2008-09-05 06:27:00,3.40234,3.40273,3.39786,3.40157,4510000.0
2008-09-05 06:28:00,3.40294,3.40313,3.39751,3.39751,7500000.0
2008-09-05 06:29:00,3.39836,3.40385,3.39836,3.40245,3750000.0
2008-09-05 06:30:00,3.40129,3.40348,3.39977,3.40183,4500000.0
2008-09-05 06:31:00,3.40427,3.40427,3.39871,3.40302,3750000.0
2008-09-05 06:32:00,3.4033,3.40452,3.39511,3.40297,4880000.0
2008-09-05 06:33:00,3.39127,3.40003,3.38896,3.40003,11640000.0
2008-09-05 06:34:00,3.40149,3.4017,3.39572,3.3969,6760000.0
2008-09-05 06:35:00,3.39243,3.40271,3.39207,3.40271,4510000.0
2008-09-05 06:36:00,3.40285,3.40318,3.40234,3.40234,2250000.0
2008-09-05 06:37:00,3.39838,3.40217,3.39295,3.40115,7500000.0
2008-09-05 06:38:00,3.3988,3.40221,3.39406,3.40221,10500000.0
2008-09-05 06:39:00,3.39936,3.4014,3.3947,3.39696,4510000.0
2008-09-05 06:40:00,3.40163,3.40197,3.39758,3.39758,4130000.0
2008-09-05 06:41:00,3.40221,3.40283,3.40221,3.40283,1500000.0
2008-09-05 06:42:00,3.39642,3.4035,3.39642,3.40141,7130000.0
2008-09-05 06:43:00,3.39986,3.40243,3.39562,3.40101,5630000.0
2008-09-05 06:44:00,3.40133,3.40133,3.39129,3.39488,5260000.0
2008-09-05 06:45:00,3.40438,3.40438,3.39687,3.40272,5630000.0
2008-09-05 06:46:00,3.39659,3.40068,3.39552,3.40068,5630000.0
2008-09-05 06:47:00,3.40353,3.40452,3.39804,3.39969,6760000.0
2008-09-05 06:48:00,3.39862,3.40234,3.39719,3.39719,3380000.0
2008-09-05 06:49:00,3.40235,3.40253,3.39374,3.39972,5250000.0
2008-09-05 06:50:00,3.3938,3.40401,3.3938,3.40401,5260000.0
2008-09-05 06:51:00,3.40204,3.40433,3.3969,3.40328,5630000.0
2008-09-05 06:52:00,3.39744,3.40186,3.39136,3.39278,9380000.0
2008-09-05 06:53:00,3.40072,3.40422,3.39342,3.40018,7880000.0
2008-09-05 06:54:00,3.40182,3.40182,3.39256,3.39703,5260000.0
2008-09-05 06:55:00,3.403,3.40465,3.39693,3.39972,7130000.0
2008-09-05 06:56:00,3.40256,3.40256,3.39262,3.40179,4880000.0
2008-09-05 06:57:00,3.39883,3.4009,3.39359,3.39359,4510000.0
2008-09-05 06:58:00,3.40104,3.40296,3.39892,3.39892,4500000.0
2008-09-05 06:59:00,3.3929,3.403,3.38784,3.39172,10520000.0
2008-09-05 07:00:00,3.40485,3.40485,3.39828,3.40385,5630000.0
2008-09-05 07:01:00,3.4017,3.40308,3.39194,3.39852,7880000.0
2008-09-05 07:02:00,3.40112,3.40329,3.39305,3.39305,6750000.0
2008-09-05 07:03:00,3.40226,3.40324,3.4015,3.40206,3380000.0
2008-09-05 07:04:00,3.39954,3.40363,3.39685,3.40155,6760000.0
2008-09-05 07:05:00,3.39677,3.40202,3.39677,3.40022,4130000.0
2008-09-05 07:06:00,3.39886,3.40389,3.3934,3.39718,8250000.0
2008-09-05 07:07:00,3.40253,3.40349,3.39103,3.40174,4880000.0
2008-09-05 07:08:00,3.39898,3.40428,3.39898,3.4022,7130000.0
2008-09-05 07:09:00,3.40102,3.40333,3.396,3.40164,6760000.0
2008-09-05 07:10:00,3.40124,3.40236,3.39645,3.39846,5630000.0
2008-09-05 07:11:00,3.40148,3.40223,3.39215,3.39665,4510000.0
2008-09-05 07:12:00,3.40181,3.40538,3.39561,3.39899,6390000.0
2008-09-05 07:13:00,3.40053,3.40481,3.39753,3.40162,6760000.0
2008-09-05 07:14:00,3.40327,3.40444,3.39454,3.40314,6380000.0
2008-09-05 07:15:00,3.40575,3.40575,3.39696,3.39696,3380000.0
2008-09-05 07:16:00,3.39789,3.40331,3.39712,3.39964,6380000.0
2008-09-05 07:17:00,3.40303,3.4034,3.39724,3.39724,6010000.0
2008-09-05 07:18:00,3.40153,3.4038,3.4006,3.40163,3760000.0
2008-09-05 07:19:00,3.39714,3.40349,3.3945,3.3969,5250000.0
2008-09-05 07:20:00,3.40077,3.4044,3.39327,3.40094,7130000.0
2008-09-05 07:21:00,3.40087,3.40297,3.39841,3.40002,4880000.0
2008-09-05 07:22:00,3.39987,3.40145,3.39528,3.39732,6380000.0
2008-09-05 07:23:00,3.39392,3.40186,3.39079,3.39855,10130000.0
2008-09-05 07:24:00,3.4002,3.40094,3.39662,3.39851,3010000.0
2008-09-05 07:25:00,3.40197,3.40205,3.39108,3.39508,4130000.0
2008-09-05 07:26:00,3.38991,3.40226,3.38991,3.39647,7140000.0
2008-09-05 07:27:00,3.40105,3.40226,3.39148,3.39148,6760000.0
2008-09-05 07:28:00,3.4014,3.4014,3.39529,3.40088,6000000.0
2008-09-05 07:29:00,3.39452,3.40175,3.39452,3.40175,7510000.0
2008-09-05 07:30:00,3.39995,3.40335,3.39328,3.40097,4130000.0
2008-09-05 07:31:00,3.39776,3.40067,3.38887,3.40067,9380000.0
2008-09-05 07:32:00,3.39097,3.40293,3.39097,3.39679,8250000.0
2008-09-05 07:33:00,3.40148,3.40289,3.39291,3.40288,7890000.0
2008-09-05 07:34:00,3.3914,3.40381,3.3914,3.4037,6760000.0
2008-09-05 07:35:00,3.40088,3.40295,3.39364,3.40152,4510000.0
2008-09-05 07:36:00,3.39841,3.40157,3.39428,3.39852,7880000.0
2008-09-05 07:37:00,3.40086,3.40236,3.391,3.3989,5250000.0
2008-09-05 07:38:00,3.3958,3.40097,3.39538,3.39828,7500000.0
2008-09-05 07:39:00,3.40133,3.40175,3.39551,3.40057,5250000.0
2008-09-05 07:40:00,3.40094,3.40185,3.39679,3.39705,4130000.0
2008-09-05 07:41:00,3.39593,3.40612,3.39593,3.39951,7880000.0
2008-09-05 07:42:00,3.39388,3.39686,3.39168,3.39168,4880000.0
2008-09-05 07:43:00,3.40239,3.40383,3.39321,3.40383,6380000.0
2008-09-05 07:44:00,3.40179,3.40264,3.39136,3.40021,6000000.0
2008-09-05 07:45:00,3.39536,3.40503,3.39368,3.39878,8250000.0
2008-09-05 07:46:00,3.40259,3.4065,3.39584,3.40336,7880000.0
2008-09-05 07:47:00,3.40272,3.40321,3.39963,3.40321,4880000.0
2008-09-05 07:48:00,3.40399,3.40399,3.39474,3.4008,6750000.0
2008-09-05 07:49:00,3.4026,3.40266,3.3944,3.40177,6380000.0
2008-09-05 07:50:00,3.3985,3.40381,3.3985,3.40126,4880000.0
2008-09-05 07:51:00,3.39871,3.40321,3.39783,3.40209,4880000.0
2008-09-05 07:52:00,3.40338,3.40718,3.39693,3.39895,8260000.0
2008-09-05 07:53:00,3.40248,3.40406,3.39509,3.39821,5250000.0
2008-09-05 07:54:00,3.40025,3.40568,3.39872,3.40327,6000000.0
2008-09-05 07:55:00,3.40336,3.40453,3.39378,3.39946,6020000.0
2008-09-05 07:56:00,3.40493,3.40547,3.39624,3.39628,6750000.0
2008-09-05 07:57:00,3.40326,3.40465,3.39357,3.40309,5630000.0
2008-09-05 07:58:00,3.40377,3.40418,3.3978,3.3978,5250000.0
2008-09-05 07:59:00,3.39273,3.40254,3.3927,3.39834,10140000.0
2008-09-05 08:00:00,3.40019,3.40537,3.39432,3.39432,6000000.0
2008-09-05 08:01:00,3.39766,3.40491,3.39766,3.4034,4880000.0
2008-09-05 08:02:00,3.39934,3.406,3.39895,3.39895,7500000.0
2008-09-05 08:03:00,3.39696,3.40729,3.39696,3.4056,4880000.0
2008-09-05 08:04:00,3.40331,3.4063,3.39323,3.39933,6380000.0
2008-09-05 08:05:00,3.40693,3.40786,3.39604,3.39604,7880000.0
2008-09-05 08:06:00,3.39477,3.40556,3.39209,3.40187,9750000.0
2008-09-05 08:07:00,3.40012,3.40574,3.39374,3.40218,6380000.0
2008-09-05 08:08:00,3.40139,3.40586,3.39424,3.40193,12010000.0
2008-09-05 08:09:00,3.40322,3.40322,3.39336,3.39866,6380000.0
2008-09-05 08:10:00,3.40384,3.40406,3.39795,3.40153,7880000.0
2008-09-05 08:11:00,3.39962,3.40652,3.39962,3.40652,3750000.0
2008-09-05 08:12:00,3.40339,3.40629,3.39742,3.39961,8250000.0
2008-09-05 08:13:00,3.39718,3.40737,3.39718,3.40194,8630000.0
2008-09-05 08:14:00,3.40776,3.40776,3.39996,3.39996,5630000.0
2008-09-05 08:15:00,3.4042,3.40686,3.40035,3.40528,6000000.0
2008-09-05 08:16:00,3.40617,3.40617,3.39587,3.4044,5630000.0
2008-09-05 08:17:00,3.39497,3.40681,3.39485,3.40681,7500000.0
2008-09-05 08:18:00,3.40197,3.40506,3.39677,3.40396,4880000.0
2008-09-05 08:19:00,3.40687,3.40687,3.39536,3.40335,6000000.0
2008-09-05 08:20:00,3.40688,3.40688,3.3976,3.40597,4880000.0
2008-09-05 08:21:00,3.40221,3.40723,3.40114,3.40688,6000000.0
2008-09-05 08:22:00,3.3952,3.4061,3.3952,3.40451,6750000.0
2008-09-05 08:23:00,3.40452,3.40671,3.39503,3.39503,4880000.0
2008-09-05 08:24:00,3.39699,3.40732,3.39599,3.40033,8250000.0
2008-09-05 08:25:00,3.40128,3.40687,3.39981,3.40302,5640000.0
2008-09-05 08:26:00,3.40671,3.40779,3.40357,3.40623,6000000.0
2008-09-05 08:27:00,3.39462,3.40716,3.39462,3.40716,3380000.0
2008-09-05 08:28:00,3.40861,3.40861,3.40063,3.40496,7510000.0
2008-09-05 08:29:00,3.39909,3.40931,3.39862,3.40752,7880000.0
2008-09-05 08:30:00,3.40722,3.40722,3.39693,3.40308,4500000.0
2008-09-05 08:31:00,3.40579,3.40579,3.40029,3.40525,3750000.0
2008-09-05 08:32:00,3.40809,3.40809,3.40182,3.40182,4880000.0
2008-09-05 08:33:00,3.40571,3.4079,3.39709,3.4073,8250000.0
2008-09-05 08:34:00,3.40595,3.40655,3.40165,3.40319,6750000.0
2008-09-05 08:35:00,3.40306,3.40671,3.39477,3.40671,7130000.0
2008-09-05 08:36:00,3.40769,3.40838,3.3988,3.40634,7140000.0
2008-09-05 08:37:00,3.40208,3.40617,3.39494,3.40617,7500000.0
2008-09-05 08:38:00,3.40407,3.40513,3.39667,3.40105,5630000.0
2008-09-05 08:39:00,3.40329,3.40373,3.39357,3.40171,6760000.0
2008-09-05 08:40:00,3.40048,3.40318,3.39054,3.40318,6390000.0
2008-09-05 08:41:00,3.40539,3.40539,3.39395,3.39812,7510000.0
2008-09-05 08:42:00,3.39944,3.40357,3.38918,3.39673,6000000.0
2008-09-05 08:43:00,3.40067,3.40789,3.40067,3.40518,5250000.0
2008-09-05 08:44:00,3.40232,3.40618,3.39732,3.40396,6000000.0
2008-09-05 08:45:00,3.40616,3.40662,3.3951,3.40437,6000000.0
2008-09-05 08:46:00,3.40147,3.40687,3.40099,3.40483,6000000.0
2008-09-05 08:47:00,3.40139,3.40561,3.39301,3.40207,7500000.0
2008-09-05 08:48:00,3.40438,3.40738,3.39569,3.40554,4890000.0
2008-09-05 08:49:00,3.40658,3.40747,3.39668,3.40553,7130000.0
2008-09-05 08:50:00,3.40337,3.4058,3.39513,3.4007,6000000.0
2008-09-05 08:51:00,3.40054,3.40611,3.39719,3.40342,4890000.0
2008-09-05 08:52:00,3.40474,3.41009,3.39686,3.40044,8250000.0
2008-09-05 08:53:00,3.40379,3.4053,3.39941,3.4053,3380000.0
2008-09-05 08:54:00,3.39853,3.40425,3.39377,3.40391,6010000.0
2008-09-05 08:55:00,3.40436,3.40436,3.39774,3.40227,6010000.0
2008-09-05 08:56:00,3.4017,3.4039,3.39837,3.39837,5250000.0
2008-09-05 08:57:00,3.39821,3.40457,3.39497,3.39745,5250000.0
2008-09-05 08:58:00,3.40341,3.40402,3.39317,3.40115,8250000.0
2008-09-05 08:59:00,3.39214,3.40395,3.39214,3.40228,6760000.0
2008-09-05 09:00:00,3.4051,3.4051,3.39832,3.40088,7500000.0
2008-09-05 09:01:00,3.3995,3.40417,3.39326,3.39623,8260000.0
2008-09-05 09:02:00,3.40074,3.40316,3.39286,3.39572,7130000.0
2008-09-05 09:03:00,3.39868,3.40069,3.39289,3.39289,4500000.0
2008-09-05 09:04:00,3.40359,3.40637,3.39525,3.39968,8250000.0
2008-09-05 09:05:00,3.40338,3.40446,3.39372,3.40228,7500000.0
2008-09-05 09:06:00,3.39839,3.40781,3.39729,3.40492,6760000.0
2008-09-05 09:07:00,3.3976,3.40411,3.39372,3.40411,5640000.0
2008-09-05 09:08:00,3.39953,3.40214,3.39454,3.40171,6000000.0
2008-09-05 09:09:00,3.40593,3.40608,3.39933,3.39933,5250000.0
2008-09-05 09:10:00,3.40473,3.40499,3.39314,3.3977,7880000.0
2008-09-05 09:11:00,3.40396,3.40576,3.39761,3.39761,4880000.0
2008-09-05 09:12:00,3.39951,3.40823,3.39951,3.40677,5250000.0
2008-09-05 09:13:00,3.40671,3.40861,3.399,3.40239,7130000.0
2008-09-05 09:14:00,3.40797,3.41037,3.40507,3.40987,5250000.0
2008-09-05 09:15:00,3.411,3.411,3.403,3.40357,5630000.0
2008-09-05 09:16:00,3.40666,3.41074,3.40424,3.40889,8630000.0
2008-09-05 09:17:00,3.40896,3.41022,3.40114,3.40554,6000000.0
2008-09-05 09:18:00,3.40557,3.40882,3.40299,3.40535,6000000.0
2008-09-05 09:19:00,3.40758,3.41074,3.40039,3.40442,6380000.0
2008-09-05 09:20:00,3.40708,3.4082,3.40167,3.40343,5250000.0
2008-09-05 09:21:00,3.39902,3.40986,3.39902,3.40986,7130000.0
2008-09-05 09:22:00,3.40902,3.40902,3.40355,3.40689,6010000.0
2008-09-05 09:23:00,3.40479,3.41071,3.40479,3.40578,8250000.0
2008-09-05 09:24:00,3.40149,3.41121,3.40149,3.41121,5630000.0
2008-09-05 09:25:00,3.41188,3.41188,3.40473,3.411,7880000.0
2008-09-05 09:26:00,3.4094,3.41377,3.4093,3.41377,4880000.0
2008-09-05 09:27:00,3.41425,3.41565,3.40664,3.41565,6760000.0
2008-09-05 09:28:00,3.41393,3.41415,3.40668,3.41328,8630000.0
2008-09-05 09:29:00,3.40938,3.41322,3.40641,3.40756,4880000.0
2008-09-05 09:30:00,3.41009,3.41251,3.40089,3.41183,5630000.0
2008-09-05 09:31:00,3.41096,3.41391,3.40901,3.41006,5250000.0
2008-09-05 09:32:00,3.41365,3.41365,3.40376,3.41181,4510000.0
2008-09-05 09:33:00,3.41293,3.41293,3.40852,3.40861,4880000.0
2008-09-05 09:34:00,3.41175,3.41175,3.40871,3.40965,4880000.0
2008-09-05 09:35:00,3.40962,3.41083,3.40496,3.41083,4880000.0
2008-09-05 09:36:00,3.40617,3.41101,3.40491,3.41004,4880000.0
2008-09-05 09:37:00,3.40893,3.40893,3.40147,3.40552,6760000.0
2008-09-05 09:38:00,3.40611,3.40928,3.40611,3.40703,4880000.0
2008-09-05 09:39:00,3.40719,3.40973,3.40288,3.40973,6000000.0
2008-09-05 09:40:00,3.40195,3.40839,3.39843,3.40651,6000000.0
2008-09-05 09:41:00,3.40554,3.41262,3.40553,3.41127,5260000.0
2008-09-05 09:42:00,3.40708,3.41261,3.40111,3.40492,19890000.0
2008-09-05 09:43:00,3.41082,3.41265,3.40031,3.40879,7130000.0
2008-09-05 09:44:00,3.4104,3.41498,3.40781,3.41498,8260000.0
2008-09-05 09:45:00,3.40427,3.41438,3.40427,3.41204,5630000.0
2008-09-05 09:46:00,3.41137,3.41367,3.40496,3.40908,8250000.0
2008-09-05 09:47:00,3.40977,3.41324,3.40568,3.41106,8250000.0
2008-09-05 09:48:00,3.41054,3.41713,3.40946,3.40946,6380000.0
2008-09-05 09:49:00,3.41706,3.41706,3.40956,3.41123,6380000.0
2008-09-05 09:50:00,3.41288,3.41835,3.41021,3.41835,5250000.0
2008-09-05 09:51:00,3.41593,3.41667,3.40692,3.41179,6390000.0
2008-09-05 09:52:00,3.41432,3.41516,3.40422,3.40796,6000000.0
2008-09-05 09:53:00,3.41071,3.41502,3.40478,3.40478,4880000.0
2008-09-05 09:54:00,3.41233,3.41405,3.40249,3.41155,8260000.0
2008-09-05 09:55:00,3.41286,3.41452,3.40508,3.41452,7130000.0
2008-09-05 09:56:00,3.41474,3.4165,3.40899,3.41616,9000000.0
2008-09-05 09:57:00,3.41421,3.41576,3.40477,3.41169,8260000.0
2008-09-05 09:58:00,3.41256,3.41636,3.40586,3.41636,7130000.0
2008-09-05 09:59:00,3.41598,3.41598,3.40874,3.41511,6400000.0
2008-09-05 10:00:00,3.41532,3.41532,3.40993,3.41343,5250000.0
2008-09-05 10:01:00,3.41478,3.41541,3.40633,3.4152,5630000.0
2008-09-05 10:02:00,3.40949,3.41386,3.40377,3.40858,6000000.0
2008-09-05 10:03:00,3.41212,3.41475,3.40502,3.41266,6760000.0
2008-09-05 10:04:00,3.41088,3.41414,3.40535,3.40535,5250000.0
2008-09-05 10:05:00,3.41421,3.41467,3.40426,3.41435,6010000.0
2008-09-05 10:06:00,3.40884,3.41504,3.40047,3.41504,7500000.0
2008-09-05 10:07:00,3.41383,3.41445,3.4048,3.4048,4880000.0
2008-09-05 10:08:00,3.40781,3.41388,3.40397,3.41041,4880000.0
2008-09-05 10:09:00,3.40511,3.41461,3.40311,3.40311,6750000.0
2008-09-05 10:10:00,3.41288,3.41534,3.41131,3.41534,4880000.0
2008-09-05 10:11:00,3.41362,3.41943,3.40504,3.41247,7510000.0
2008-09-05 10:12:00,3.41167,3.41472,3.40373,3.40964,5260000.0
2008-09-05 10:13:00,3.41222,3.41515,3.40429,3.41314,7500000.0
2008-09-05 10:14:00,3.41559,3.41602,3.40991,3.41075,10130000.0
2008-09-05 10:15:00,3.40951,3.41603,3.40951,3.41171,5630000.0
2008-09-05 10:16:00,3.41389,3.4162,3.4106,3.4149,8260000.0
2008-09-05 10:17:00,3.41535,3.41717,3.4051,3.41081,8630000.0
2008-09-05 10:18:00,3.41496,3.41641,3.40604,3.4137,6380000.0
2008-09-05 10:19:00,3.41502,3.41536,3.40649,3.41536,5250000.0
2008-09-05 10:20:00,3.41375,3.41691,3.41096,3.41443,8630000.0
2008-09-05 10:21:00,3.4152,3.41666,3.41026,3.41454,5250000.0
2008-09-05 10:22:00,3.41521,3.41729,3.41211,3.41727,8630000.0
2008-09-05 10:23:00,3.41079,3.4159,3.41079,3.41558,6760000.0
2008-09-05 10:24:00,3.41705,3.41765,3.41224,3.41224,7880000.0
2008-09-05 10:25:00,3.41287,3.41758,3.41287,3.41691,6750000.0
2008-09-05 10:26:00,3.41706,3.41841,3.41057,3.41199,5630000.0
2008-09-05 10:27:00,3.41746,3.41746,3.41429,3.41594,4510000.0
2008-09-05 10:28:00,3.41514,3.41602,3.41003,3.41071,6000000.0
2008-09-05 10:29:00,3.41129,3.4163,3.40642,3.41621,7140000.0
2008-09-05 10:30:00,3.41568,3.41762,3.41155,3.41344,5250000.0
2008-09-05 10:31:00,3.41392,3.42321,3.41048,3.42195,7880000.0
2008-09-05 10:32:00,3.41224,3.42035,3.40989,3.41201,6750000.0
2008-09-05 10:33:00,3.41414,3.42072,3.41204,3.41921,5630000.0
2008-09-05 10:34:00,3.41906,3.41906,3.41056,3.41253,5250000.0
2008-09-05 10:35:00,3.41508,3.41935,3.41013,3.41445,6770000.0
2008-09-05 10:36:00,3.41614,3.42266,3.41548,3.41584,4880000.0
2008-09-05 10:37:00,3.42155,3.42155,3.41482,3.41482,6010000.0
2008-09-05 10:38:00,3.41675,3.42309,3.41224,3.41805,7140000.0
2008-09-05 10:39:00,3.42192,3.42301,3.41325,3.42217,5250000.0
2008-09-05 10:40:00,3.41604,3.42435,3.41298,3.41922,12390000.0
2008-09-05 10:41:00,3.42155,3.42627,3.41983,3.4212,7130000.0
2008-09-05 10:42:00,3.42055,3.42518,3.41785,3.41785,6010000.0
2008-09-05 10:43:00,3.41443,3.4247,3.41443,3.42034,4880000.0
2008-09-05 10:44:00,3.42223,3.42639,3.42041,3.42639,5250000.0
2008-09-05 10:45:00,3.42619,3.43198,3.42117,3.42771,6750000.0
2008-09-05 10:46:00,3.42612,3.43269,3.42612,3.42758,6010000.0
2008-09-05 10:47:00,3.42982,3.4304,3.42608,3.42975,5630000.0
2008-09-05 10:48:00,3.42187,3.43229,3.42187,3.43067,8250000.0
2008-09-05 10:49:00,3.42543,3.43139,3.42264,3.42977,6760000.0
2008-09-05 10:50:00,3.43082,3.43082,3.41854,3.4273,6760000.0
2008-09-05 10:51:00,3.42578,3.43029,3.42578,3.42995,6380000.0
2008-09-05 10:52:00,3.42873,3.43146,3.42584,3.42897,5260000.0
2008-09-05 10:53:00,3.4238,3.42935,3.41869,3.42935,9780000.0
2008-09-05 10:54:00,3.42829,3.43053,3.42487,3.42903,6760000.0
2008-09-05 10:55:00,3.42706,3.42966,3.42172,3.42382,7140000.0
2008-09-05 10:56:00,3.4293,3.4293,3.4194,3.42918,5260000.0
2008-09-05 10:57:00,3.42804,3.42804,3.42203,3.42717,6010000.0
2008-09-05 10:58:00,3.42104,3.4289,3.41732,3.42759,15760000.0
2008-09-05 10:59:00,3.42092,3.4333,3.42092,3.43202,11640000.0
2008-09-05 11:00:00,3.42385,3.43424,3.42087,3.43198,10520000.0
2008-09-05 11:01:00,3.43063,3.43106,3.4256,3.42743,8250000.0
2008-09-05 11:02:00,3.42946,3.43084,3.41932,3.43077,5630000.0
2008-09-05 11:03:00,3.42774,3.43439,3.42763,3.42853,7500000.0
2008-09-05 11:04:00,3.43203,3.4329,3.42805,3.42895,7510000.0
2008-09-05 11:05:00,3.43207,3.43245,3.42157,3.42612,8250000.0
2008-09-05 11:06:00,3.43174,3.43248,3.42658,3.43248,6380000.0
2008-09-05 11:07:00,3.43155,3.43243,3.42644,3.43121,7130000.0
2008-09-05 11:08:00,3.43152,3.43152,3.42203,3.42962,6010000.0
2008-09-05 11:09:00,3.42405,3.43146,3.42127,3.43076,5630000.0
2008-09-05 11:10:00,3.42536,3.43088,3.42091,3.42727,6750000.0
2008-09-05 11:11:00,3.42938,3.43029,3.42503,3.42949,5250000.0
2008-09-05 11:12:00,3.42993,3.43092,3.42707,3.42707,7880000.0
2008-09-05 11:13:00,3.43119,3.43183,3.42188,3.42842,7130000.0
2008-09-05 11:14:00,3.42835,3.43045,3.41878,3.42987,12010000.0
2008-09-05 11:15:00,3.42626,3.43263,3.4254,3.42998,6020000.0
2008-09-05 11:16:00,3.42065,3.43191,3.42065,3.42784,7880000.0
2008-09-05 11:17:00,3.42658,3.43015,3.42135,3.42555,7130000.0
2008-09-05 11:18:00,3.42864,3.43037,3.41781,3.42657,4880000.0
2008-09-05 11:19:00,3.42899,3.43005,3.4197,3.43005,6000000.0
2008-09-05 11:20:00,3.42986,3.42986,3.42027,3.42027,5630000.0
2008-09-05 11:21:00,3.42768,3.42942,3.42466,3.42748,4880000.0
2008-09-05 11:22:00,3.4251,3.42735,3.42013,3.42013,7880000.0
2008-09-05 11:23:00,3.42699,3.43071,3.42129,3.42951,6750000.0
2008-09-05 11:24:00,3.43104,3.43109,3.42078,3.42803,7510000.0
2008-09-05 11:25:00,3.42658,3.43052,3.4248,3.4272,9390000.0
2008-09-05 11:26:00,3.4246,3.42862,3.42363,3.42808,4880000.0
2008-09-05 11:27:00,3.42234,3.43247,3.41965,3.42355,7510000.0
2008-09-05 11:28:00,3.42446,3.42476,3.41838,3.42404,4880000.0
2008-09-05 11:29:00,3.41774,3.42586,3.41774,3.42496,10520000.0
2008-09-05 11:30:00,3.42479,3.4263,3.41971,3.4263,7130000.0
2008-09-05 11:31:00,3.42443,3.42538,3.41424,3.41424,4880000.0
2008-09-05 11:32:00,3.41886,3.42331,3.41212,3.41541,19150000.0
2008-09-05 11:33:00,3.42359,3.42429,3.41947,3.42372,6380000.0
2008-09-05 11:34:00,3.42002,3.42659,3.41672,3.41672,7880000.0
2008-09-05 11:35:00,3.42189,3.42721,3.41605,3.41887,19890000.0
2008-09-05 11:36:00,3.42465,3.42566,3.41417,3.42367,6750000.0
2008-09-05 11:37:00,3.42456,3.42486,3.41556,3.41843,5630000.0
2008-09-05 11:38:00,3.42571,3.42603,3.4203,3.42462,6380000.0
2008-09-05 11:39:00,3.42475,3.42514,3.4152,3.42484,6390000.0
2008-09-05 11:40:00,3.41862,3.42748,3.41685,3.42602,6750000.0
2008-09-05 11:41:00,3.42509,3.42621,3.42365,3.42568,5250000.0
2008-09-05 11:42:00,3.42668,3.42686,3.4236,3.42622,5260000.0
2008-09-05 11:43:00,3.42686,3.4272,3.41833,3.41833,7130000.0
2008-09-05 11:44:00,3.42613,3.42613,3.41707,3.42507,9010000.0
2008-09-05 11:45:00,3.41797,3.42682,3.41589,3.42422,6000000.0
2008-09-05 11:46:00,3.41983,3.42679,3.41743,3.42596,7880000.0
2008-09-05 11:47:00,3.41913,3.42767,3.41913,3.42767,5630000.0
2008-09-05 11:48:00,3.42471,3.42504,3.41444,3.42504,10510000.0
2008-09-05 11:49:00,3.42374,3.42616,3.416,3.42616,7510000.0
2008-09-05 11:50:00,3.42033,3.42629,3.41606,3.42237,7130000.0
2008-09-05 11:51:00,3.42557,3.42562,3.42153,3.42497,5630000.0
2008-09-05 11:52:00,3.42364,3.42376,3.4181,3.41996,9000000.0
2008-09-05 11:53:00,3.42037,3.42637,3.41646,3.41646,8260000.0
2008-09-05 11:54:00,3.41569,3.42537,3.41558,3.42537,6010000.0
2008-09-05 11:55:00,3.41875,3.42413,3.41488,3.42162,6000000.0
2008-09-05 11:56:00,3.42319,3.42838,3.42161,3.42423,6000000.0
2008-09-05 11:57:00,3.42262,3.42728,3.42169,3.42728,12010000.0
2008-09-05 11:58:00,3.42253,3.42833,3.41722,3.41784,10140000.0
2008-09-05 11:59:00,3.42529,3.42873,3.42179,3.42873,9000000.0
2008-09-05 12:00:00,3.42438,3.42878,3.4227,3.42791,5250000.0
2008-09-05 12:01:00,3.42431,3.42909,3.41789,3.41917,7130000.0
2008-09-05 12:02:00,3.42011,3.42988,3.42011,3.42873,7880000.0
2008-09-05 12:03:00,3.42866,3.42889,3.42443,3.42665,5250000.0
2008-09-05 12:04:00,3.41889,3.42743,3.41889,3.42505,6000000.0
2008-09-05 12:05:00,3.41652,3.42744,3.41652,3.42539,5250000.0
2008-09-05 12:06:00,3.42428,3.42823,3.42016,3.42754,7510000.0
2008-09-05 12:07:00,3.42864,3.42919,3.42071,3.42886,5260000.0
2008-09-05 12:08:00,3.42616,3.42876,3.42146,3.42146,7140000.0
2008-09-05 12:09:00,3.42305,3.42817,3.4182,3.42617,4880000.0
2008-09-05 12:10:00,3.42665,3.42665,3.41584,3.42561,13510000.0
2008-09-05 12:11:00,3.42698,3.4276,3.41711,3.41711,5630000.0
2008-09-05 12:12:00,3.41568,3.4279,3.41556,3.42436,6750000.0
2008-09-05 12:13:00,3.4221,3.4276,3.41953,3.42432,7510000.0
2008-09-05 12:14:00,3.42514,3.42684,3.41639,3.41666,12010000.0
2008-09-05 12:15:00,3.42734,3.42735,3.42203,3.42515,7500000.0
2008-09-05 12:16:00,3.41497,3.42555,3.41497,3.42555,4900000.0
2008-09-05 12:17:00,3.42426,3.43346,3.41907,3.43048,11250000.0
2008-09-05 12:18:00,3.42375,3.42551,3.41757,3.42442,13510000.0
2008-09-05 12:19:00,3.42563,3.42837,3.42229,3.42685,5260000.0
2008-09-05 12:20:00,3.42831,3.42874,3.42322,3.42715,7500000.0
2008-09-05 12:21:00,3.42723,3.42966,3.42287,3.42287,6380000.0
2008-09-05 12:22:00,3.4228,3.42948,3.41883,3.41883,6000000.0
2008-09-05 12:23:00,3.42433,3.42809,3.42234,3.42638,4880000.0
2008-09-05 12:24:00,3.4263,3.42826,3.42086,3.42788,6000000.0
2008-09-05 12:25:00,3.4229,3.42746,3.42234,3.42699,5250000.0
2008-09-05 12:26:00,3.42751,3.42762,3.42244,3.42602,6380000.0
2008-09-05 12:27:00,3.42662,3.42736,3.42202,3.42693,5630000.0
2008-09-05 12:28:00,3.42449,3.4278,3.42253,3.4278,7130000.0
2008-09-05 12:29:00,3.42141,3.42548,3.41796,3.42548,7130000.0
2008-09-05 12:30:00,3.4274,3.42762,3.41803,3.42465,10890000.0
2008-09-05 12:31:00,3.42688,3.42898,3.41876,3.42297,6380000.0
2008-09-05 12:32:00,3.42707,3.42906,3.42307,3.42307,8260000.0
2008-09-05 12:33:00,3.42829,3.42829,3.4174,3.42633,7510000.0
2008-09-05 12:34:00,3.41759,3.42817,3.41759,3.42679,7510000.0
2008-09-05 12:35:00,3.42851,3.42956,3.4202,3.42587,4890000.0
2008-09-05 12:36:00,3.42796,3.42933,3.41963,3.42703,7880000.0
2008-09-05 12:37:00,3.42619,3.42815,3.41752,3.42815,7500000.0
2008-09-05 12:38:00,3.428,3.42818,3.42165,3.42353,5630000.0
2008-09-05 12:39:00,3.42884,3.42884,3.42363,3.4247,6380000.0
2008-09-05 12:40:00,3.4256,3.42907,3.42473,3.42712,6380000.0
2008-09-05 12:41:00,3.42907,3.42907,3.42445,3.42712,6380000.0
2008-09-05 12:42:00,3.42494,3.42951,3.42476,3.42476,5250000.0
2008-09-05 12:43:00,3.42657,3.42952,3.4194,3.4293,9380000.0
2008-09-05 12:44:00,3.42906,3.42906,3.41817,3.41901,9010000.0
2008-09-05 12:45:00,3.42773,3.42773,3.42207,3.42207,4510000.0
2008-09-05 12:46:00,3.42586,3.4309,3.42088,3.42088,7880000.0
2008-09-05 12:47:00,3.42958,3.43042,3.4258,3.42944,7130000.0
2008-09-05 12:48:00,3.42396,3.42874,3.41961,3.42772,7140000.0
2008-09-05 12:49:00,3.41925,3.42914,3.41925,3.42914,5250000.0
2008-09-05 12:50:00,3.42456,3.42845,3.41941,3.42724,7510000.0
2008-09-05 12:51:00,3.42492,3.43058,3.42334,3.42515,6750000.0
2008-09-05 12:52:00,3.42138,3.42906,3.42138,3.42863,7510000.0
2008-09-05 12:53:00,3.4286,3.43096,3.42224,3.42592,7880000.0
2008-09-05 12:54:00,3.42525,3.42892,3.42143,3.42349,6750000.0
2008-09-05 12:55:00,3.42371,3.4299,3.42305,3.4299,7500000.0
2008-09-05 12:56:00,3.42953,3.42953,3.41945,3.42551,7880000.0
2008-09-05 12:57:00,3.42856,3.43083,3.42565,3.42898,6400000.0
2008-09-05 12:58:00,3.4292,3.43005,3.42017,3.43005,9390000.0
2008-09-05 12:59:00,3.42966,3.42998,3.41863,3.42998,13500000.0
2008-09-05 13:00:00,3.43041,3.43041,3.42379,3.42833,5630000.0
2008-09-05 13:01:00,3.42791,3.42887,3.42312,3.42713,13510000.0
2008-09-05 13:02:00,3.42575,3.43175,3.42047,3.42461,12390000.0
2008-09-05 13:03:00,3.42532,3.4302,3.41864,3.42502,7880000.0
2008-09-05 13:04:00,3.42678,3.42773,3.41685,3.42729,12380000.0
2008-09-05 13:05:00,3.42947,3.43027,3.42119,3.42875,5630000.0
2008-09-05 13:06:00,3.42852,3.43039,3.42506,3.43039,7880000.0
2008-09-05 13:07:00,3.4251,3.43154,3.4251,3.43121,5630000.0
2008-09-05 13:08:00,3.42983,3.43154,3.42166,3.43021,4880000.0
2008-09-05 13:09:00,3.43055,3.43055,3.41942,3.42556,6760000.0
2008-09-05 13:10:00,3.42937,3.42937,3.41994,3.41994,5630000.0
2008-09-05 13:11:00,3.42679,3.431,3.42497,3.42871,5260000.0
2008-09-05 13:12:00,3.42031,3.42965,3.4188,3.42965,4880000.0
2008-09-05 13:13:00,3.42883,3.42883,3.41865,3.42435,7130000.0
2008-09-05 13:14:00,3.43061,3.4308,3.42561,3.42709,10880000.0
2008-09-05 13:15:00,3.42655,3.43073,3.42612,3.42934,6760000.0
2008-09-05 13:16:00,3.43033,3.43095,3.42556,3.4258,6010000.0
2008-09-05 13:17:00,3.43056,3.43096,3.42336,3.42667,5630000.0
2008-09-05 13:18:00,3.43048,3.43048,3.42501,3.42843,5250000.0
2008-09-05 13:19:00,3.42971,3.4316,3.4241,3.42566,6750000.0
2008-09-05 13:20:00,3.42634,3.43076,3.42271,3.42908,8640000.0
2008-09-05 13:21:00,3.43122,3.43218,3.42552,3.43078,5250000.0
2008-09-05 13:22:00,3.43031,3.43177,3.42542,3.42542,7130000.0
2008-09-05 13:23:00,3.43044,3.43247,3.42164,3.43048,4880000.0
2008-09-05 13:24:00,3.43225,3.43467,3.42264,3.42718,6000000.0
2008-09-05 13:25:00,3.43199,3.43419,3.42532,3.43335,8250000.0
2008-09-05 13:26:00,3.42249,3.43134,3.42139,3.42672,7130000.0
2008-09-05 13:27:00,3.43212,3.43293,3.42313,3.43241,8630000.0
2008-09-05 13:28:00,3.43124,3.43296,3.42624,3.42902,5250000.0
2008-09-05 13:29:00,3.42636,3.43159,3.42229,3.42569,9760000.0
2008-09-05 13:30:00,3.4269,3.43119,3.4269,3.43119,4880000.0
2008-09-05 13:31:00,3.43056,3.43178,3.42087,3.42708,4520000.0
2008-09-05 13:32:00,3.42897,3.43175,3.41953,3.43121,8640000.0
2008-09-05 13:33:00,3.43266,3.43266,3.4212,3.42495,7510000.0
2008-09-05 13:34:00,3.42041,3.43168,3.42041,3.42694,9380000.0
2008-09-05 13:35:00,3.43081,3.43103,3.42104,3.42598,5630000.0
2008-09-05 13:36:00,3.42105,3.43085,3.42105,3.43085,4510000.0
2008-09-05 13:37:00,3.42385,3.43262,3.42385,3.42638,7510000.0
2008-09-05 13:38:00,3.42767,3.43343,3.42409,3.43159,7880000.0
2008-09-05 13:39:00,3.42894,3.42995,3.4251,3.42965,5630000.0
2008-09-05 13:40:00,3.43017,3.43068,3.42048,3.42252,8630000.0
2008-09-05 13:41:00,3.42897,3.43142,3.4192,3.42635,6000000.0
2008-09-05 13:42:00,3.4211,3.42976,3.42055,3.4276,4880000.0
2008-09-05 13:43:00,3.42706,3.43156,3.42688,3.42862,6010000.0
2008-09-05 13:44:00,3.43038,3.43078,3.42272,3.42564,7130000.0
2008-09-05 13:45:00,3.4255,3.4323,3.4255,3.42701,6000000.0
2008-09-05 13:46:00,3.43038,3.43061,3.42302,3.4263,6000000.0
2008-09-05 13:47:00,3.42623,3.43039,3.42119,3.42568,5260000.0
2008-09-05 13:48:00,3.42462,3.43082,3.42101,3.42926,6760000.0
2008-09-05 13:49:00,3.42692,3.43181,3.42692,3.43056,6000000.0
2008-09-05 13:50:00,3.429,3.43023,3.41645,3.42961,7140000.0
2008-09-05 13:51:00,3.42573,3.43067,3.42457,3.42508,7130000.0
2008-09-05 13:52:00,3.42003,3.4316,3.42003,3.42462,6750000.0
2008-09-05 13:53:00,3.42961,3.42961,3.41807,3.42261,16510000.0
2008-09-05 13:54:00,3.4237,3.42637,3.41928,3.42036,5250000.0
2008-09-05 13:55:00,3.42451,3.43024,3.41701,3.42498,12000000.0
2008-09-05 13:56:00,3.42906,3.43125,3.42534,3.43089,8260000.0
2008-09-05 13:57:00,3.42635,3.42977,3.42543,3.42865,5260000.0
2008-09-05 13:58:00,3.42897,3.42996,3.42332,3.42889,4140000.0
2008-09-05 13:59:00,3.42695,3.4307,3.42429,3.42447,6380000.0
2008-09-05 14:00:00,3.42851,3.42965,3.4237,3.4237,5630000.0
2008-09-05 14:01:00,3.4269,3.42919,3.42189,3.42732,8630000.0
2008-09-05 14:02:00,3.42996,3.42996,3.42361,3.42361,6010000.0
2008-09-05 14:03:00,3.42705,3.42839,3.42078,3.42078,6390000.0
2008-09-05 14:04:00,3.42786,3.42786,3.42277,3.42304,7880000.0
2008-09-05 14:05:00,3.42856,3.42856,3.42317,3.42321,9760000.0
2008-09-05 14:06:00,3.42248,3.42826,3.41874,3.42317,7880000.0
2008-09-05 14:07:00,3.42351,3.42706,3.4204,3.42158,7510000.0
2008-09-05 14:08:00,3.42699,3.42699,3.41878,3.42145,9380000.0
2008-09-05 14:09:00,3.42089,3.42589,3.41902,3.42589,4510000.0
2008-09-05 14:10:00,3.41907,3.42743,3.41907,3.42485,7130000.0
2008-09-05 14:11:00,3.42605,3.42849,3.41913,3.4259,6750000.0
2008-09-05 14:12:00,3.42164,3.4264,3.41726,3.42082,5640000.0
2008-09-05 14:13:00,3.41849,3.4272,3.41849,3.42265,6010000.0
2008-09-05 14:14:00,3.42479,3.4256,3.41839,3.42178,6380000.0
2008-09-05 14:15:00,3.42783,3.43048,3.42407,3.4276,9390000.0
2008-09-05 14:16:00,3.42707,3.43197,3.42614,3.42906,4140000.0
2008-09-05 14:17:00,3.43125,3.43356,3.42608,3.42608,6010000.0
2008-09-05 14:18:00,3.42838,3.43299,3.42485,3.43169,4510000.0
2008-09-05 14:19:00,3.43401,3.43601,3.42691,3.43546,7880000.0
2008-09-05 14:20:00,3.43532,3.43532,3.42619,3.43408,7130000.0
2008-09-05 14:21:00,3.43211,3.43598,3.4303,3.4303,6750000.0
2008-09-05 14:22:00,3.42875,3.43432,3.42843,3.42937,6000000.0
2008-09-05 14:23:00,3.43212,3.43264,3.424,3.43088,11260000.0
2008-09-05 14:24:00,3.42834,3.43277,3.42075,3.42593,4880000.0
2008-09-05 14:25:00,3.42796,3.43295,3.42352,3.42352,10510000.0
2008-09-05 14:26:00,3.42661,3.43281,3.42132,3.42966,5250000.0
2008-09-05 14:27:00,3.42682,3.43383,3.4267,3.43073,6010000.0
2008-09-05 14:28:00,3.42991,3.4319,3.42737,3.42982,6760000.0
2008-09-05 14:29:00,3.42302,3.43168,3.42041,3.42927,7880000.0
2008-09-05 14:30:00,3.4332,3.436,3.42496,3.43047,6000000.0
2008-09-05 14:31:00,3.43273,3.43392,3.42243,3.4331,6760000.0
2008-09-05 14:32:00,3.4325,3.43492,3.42287,3.43298,7130000.0
2008-09-05 14:33:00,3.42532,3.43267,3.42532,3.43215,6010000.0
2008-09-05 14:34:00,3.42373,3.4362,3.42373,3.43488,5250000.0
2008-09-05 14:35:00,3.4347,3.43776,3.42705,3.43601,7880000.0
2008-09-05 14:36:00,3.43638,3.43697,3.43059,3.43066,5260000.0
2008-09-05 14:37:00,3.43442,3.443,3.43219,3.44101,7510000.0
2008-09-05 14:38:00,3.4325,3.44146,3.4325,3.43684,7500000.0
2008-09-05 14:39:00,3.43761,3.44272,3.43373,3.43618,6000000.0
2008-09-05 14:40:00,3.43257,3.44246,3.43257,3.43892,6380000.0
2008-09-05 14:41:00,3.43547,3.44108,3.43042,3.43489,7510000.0
2008-09-05 14:42:00,3.43981,3.44239,3.43289,3.43631,7130000.0
2008-09-05 14:43:00,3.43666,3.43868,3.43233,3.43776,6000000.0
2008-09-05 14:44:00,3.43664,3.43905,3.43205,3.43396,7500000.0
2008-09-05 14:45:00,3.43211,3.43616,3.4221,3.43482,4890000.0
2008-09-05 14:46:00,3.42758,3.43607,3.42666,3.43355,6750000.0
2008-09-05 14:47:00,3.42885,3.43518,3.42496,3.43219,7510000.0
2008-09-05 14:48:00,3.43106,3.43361,3.4264,3.43284,6760000.0
2008-09-05 14:49:00,3.43339,3.43504,3.43211,3.43333,6010000.0
2008-09-05 14:50:00,3.42894,3.43439,3.42845,3.43397,6380000.0
2008-09-05 14:51:00,3.43038,3.43186,3.42559,3.42613,4880000.0
2008-09-05 14:52:00,3.42789,3.43466,3.42564,3.42835,8640000.0
2008-09-05 14:53:00,3.42364,3.43174,3.42364,3.42791,5250000.0
2008-09-05 14:54:00,3.42876,3.43271,3.42508,3.42933,6010000.0
2008-09-05 14:55:00,3.42957,3.43225,3.42283,3.4293,5250000.0
2008-09-05 14:56:00,3.42882,3.42907,3.42239,3.42452,6390000.0
2008-09-05 14:57:00,3.4287,3.42991,3.42408,3.42656,6000000.0
2008-09-05 14:58:00,3.4235,3.43132,3.4235,3.43132,7880000.0
2008-09-05 14:59:00,3.42782,3.43065,3.41966,3.42072,13130000.0
2008-09-05 15:00:00,3.42802,3.43347,3.42802,3.43215,7880000.0
2008-09-05 15:01:00,3.43151,3.43255,3.42542,3.43025,4510000.0
2008-09-05 15:02:00,3.42922,3.43009,3.41824,3.42632,7880000.0
2008-09-05 15:03:00,3.4245,3.43028,3.41976,3.42414,6760000.0
2008-09-05 15:04:00,3.42888,3.43191,3.42282,3.43079,8630000.0
2008-09-05 15:05:00,3.42433,3.43203,3.42433,3.43157,5640000.0
2008-09-05 15:06:00,3.42333,3.43122,3.42298,3.43122,6000000.0
2008-09-05 15:07:00,3.42771,3.42933,3.41757,3.42843,6000000.0
2008-09-05 15:08:00,3.42824,3.4294,3.42127,3.42629,6000000.0
2008-09-05 15:09:00,3.43135,3.43148,3.42151,3.42151,5630000.0
2008-09-05 15:10:00,3.425,3.43059,3.42441,3.42915,7880000.0
2008-09-05 15:11:00,3.42771,3.43309,3.42577,3.43058,9760000.0
2008-09-05 15:12:00,3.42921,3.43185,3.42699,3.42909,5260000.0
2008-09-05 15:13:00,3.4286,3.43425,3.42558,3.43159,5630000.0
2008-09-05 15:14:00,3.43206,3.43363,3.42101,3.42853,14270000.0
2008-09-05 15:15:00,3.42412,3.43159,3.42255,3.43159,8250000.0
2008-09-05 15:16:00,3.4196,3.43094,3.4196,3.42433,7130000.0
2008-09-05 15:17:00,3.43164,3.43164,3.42161,3.42642,7510000.0
2008-09-05 15:18:00,3.42816,3.42927,3.4191,3.42539,6010000.0
2008-09-05 15:19:00,3.42876,3.43071,3.42421,3.43071,6380000.0
2008-09-05 15:20:00,3.42576,3.43052,3.42262,3.43052,6750000.0
2008-09-05 15:21:00,3.42883,3.43141,3.4256,3.43141,4880000.0
2008-09-05 15:22:00,3.42558,3.43201,3.42534,3.42553,8260000.0
2008-09-05 15:23:00,3.42802,3.42957,3.41756,3.42895,5270000.0
2008-09-05 15:24:00,3.42628,3.43128,3.41898,3.42841,6380000.0
2008-09-05 15:25:00,3.43025,3.43159,3.42479,3.43014,6000000.0
2008-09-05 15:26:00,3.43115,3.43267,3.41955,3.43165,7140000.0
2008-09-05 15:27:00,3.43243,3.43243,3.42532,3.42708,5260000.0
2008-09-05 15:28:00,3.42738,3.43125,3.41981,3.42496,7510000.0
2008-09-05 15:29:00,3.4324,3.43293,3.42155,3.43293,7130000.0
2008-09-05 15:30:00,3.43372,3.43372,3.42715,3.42881,5630000.0
2008-09-05 15:31:00,3.43095,3.43303,3.42798,3.43303,7130000.0
2008-09-05 15:32:00,3.4317,3.43338,3.42649,3.43271,5630000.0
2008-09-05 15:33:00,3.43252,3.43423,3.42867,3.43102,7510000.0
2008-09-05 15:34:00,3.42964,3.43312,3.42588,3.43144,4880000.0
2008-09-05 15:35:00,3.42753,3.43416,3.42192,3.42704,6750000.0
2008-09-05 15:36:00,3.42572,3.43226,3.42482,3.42916,5270000.0
2008-09-05 15:37:00,3.42224,3.43119,3.42157,3.42267,7890000.0
2008-09-05 15:38:00,3.43018,3.4332,3.43018,3.43254,4880000.0
2008-09-05 15:39:00,3.43072,3.43463,3.42105,3.42401,8640000.0
2008-09-05 15:40:00,3.43267,3.43267,3.42621,3.43101,4510000.0
2008-09-05 15:41:00,3.41974,3.43113,3.41974,3.42694,8250000.0
2008-09-05 15:42:00,3.43015,3.43134,3.42056,3.422,5260000.0
2008-09-05 15:43:00,3.42897,3.4332,3.42736,3.43088,6750000.0
2008-09-05 15:44:00,3.42714,3.43282,3.42402,3.4307,11630000.0
2008-09-05 15:45:00,3.43322,3.43467,3.43113,3.4335,7500000.0
2008-09-05 15:46:00,3.43419,3.4354,3.43113,3.43113,5250000.0
2008-09-05 15:47:00,3.43601,3.4373,3.42601,3.43147,6750000.0
2008-09-05 15:48:00,3.43766,3.43766,3.42766,3.43252,4880000.0
2008-09-05 15:49:00,3.43782,3.43884,3.43124,3.43336,8630000.0
2008-09-05 15:50:00,3.43738,3.43985,3.43387,3.43985,7130000.0
2008-09-05 15:51:00,3.43437,3.43972,3.42924,3.43895,5250000.0
2008-09-05 15:52:00,3.43272,3.43908,3.43272,3.43477,4880000.0
2008-09-05 15:53:00,3.43755,3.44368,3.43301,3.43301,7880000.0
2008-09-05 15:54:00,3.43754,3.44265,3.43754,3.44041,4880000.0
2008-09-05 15:55:00,3.43896,3.43938,3.43137,3.43137,6750000.0
2008-09-05 15:56:00,3.43597,3.43837,3.43079,3.43837,6000000.0
2008-09-05 15:57:00,3.43718,3.43886,3.4316,3.43878,7880000.0
2008-09-05 16:03:00,3.44013,3.44495,3.43947,3.44276,5250000.0
2008-09-05 16:04:00,3.44069,3.44503,3.43442,3.44489,6750000.0
2008-09-05 16:05:00,3.43861,3.44578,3.43861,3.44543,5260000.0
2008-09-05 16:06:00,3.44593,3.44593,3.43608,3.4407,6750000.0
2008-09-05 16:07:00,3.44533,3.44533,3.43874,3.44432,5250000.0
2008-09-05 16:08:00,3.44223,3.4442,3.43755,3.43965,7500000.0
2008-09-05 16:09:00,3.4448,3.44499,3.43942,3.44484,5250000.0
2008-09-05 16:10:00,3.44295,3.4438,3.4391,3.4424,6390000.0
2008-09-05 16:11:00,3.44366,3.44554,3.4404,3.44058,6380000.0
2008-09-05 16:12:00,3.43911,3.44617,3.43911,3.44519,6750000.0
2008-09-05 16:13:00,3.44214,3.444,3.4351,3.444,5250000.0
2008-09-05 16:14:00,3.443,3.44786,3.4382,3.44542,14630000.0
2008-09-05 16:15:00,3.44219,3.44421,3.43212,3.44333,14260000.0
2008-09-05 16:16:00,3.44569,3.44734,3.43953,3.4414,6010000.0
2008-09-05 16:17:00,3.43626,3.44552,3.43626,3.44455,5250000.0
2008-09-05 16:18:00,3.4374,3.44857,3.4374,3.44198,5260000.0
2008-09-05 16:19:00,3.44046,3.44492,3.43608,3.44402,6760000.0
2008-09-05 16:20:00,3.43465,3.44414,3.43465,3.43637,7130000.0
2008-09-05 16:21:00,3.44198,3.4435,3.43208,3.44246,6000000.0
2008-09-05 16:22:00,3.44435,3.44435,3.43242,3.43984,5630000.0
2008-09-05 16:23:00,3.44207,3.44413,3.43309,3.43907,5640000.0
2008-09-05 16:24:00,3.44215,3.44418,3.43867,3.44379,7880000.0
2008-09-05 16:25:00,3.44283,3.4436,3.43332,3.4436,6760000.0
2008-09-05 16:26:00,3.44373,3.44373,3.43685,3.43685,6010000.0
2008-09-05 16:27:00,3.43417,3.44602,3.43417,3.43703,8250000.0
2008-09-05 16:28:00,3.44353,3.44803,3.44141,3.44207,6380000.0
2008-09-05 16:29:00,3.44391,3.44782,3.43829,3.44782,7130000.0
2008-09-05 16:30:00,3.44305,3.44893,3.44305,3.44651,5250000.0
2008-09-05 16:31:00,3.4443,3.45093,3.43834,3.44945,5630000.0
2008-09-05 16:32:00,3.44925,3.45151,3.43874,3.44467,7500000.0
2008-09-05 16:33:00,3.45021,3.45127,3.44049,3.44497,7500000.0
2008-09-05 16:34:00,3.44577,3.4505,3.44101,3.4446,7880000.0
2008-09-05 16:35:00,3.44602,3.45213,3.44394,3.45198,12760000.0
2008-09-05 16:36:00,3.45099,3.45588,3.45026,3.45127,7510000.0
2008-09-05 16:37:00,3.4539,3.4552,3.44933,3.45402,7130000.0
2008-09-05 16:38:00,3.45314,3.45314,3.44234,3.4514,7520000.0
2008-09-05 16:39:00,3.45154,3.45209,3.44496,3.45013,7510000.0
2008-09-05 16:40:00,3.44965,3.451,3.44193,3.44519,5250000.0
2008-09-05 16:41:00,3.44494,3.44995,3.44054,3.44054,9380000.0
2008-09-05 16:42:00,3.4464,3.4496,3.44213,3.44913,7140000.0
2008-09-05 16:43:00,3.44488,3.44928,3.43971,3.44828,7140000.0
2008-09-05 16:44:00,3.44805,3.44959,3.44104,3.44256,8640000.0
2008-09-05 16:45:00,3.44993,3.44993,3.44005,3.44892,5250000.0
2008-09-05 16:46:00,3.44892,3.45051,3.4438,3.4438,9390000.0
2008-09-05 16:47:00,3.44118,3.44987,3.44118,3.44743,6380000.0
2008-09-05 16:48:00,3.44792,3.44935,3.4448,3.44935,4880000.0
2008-09-05 16:49:00,3.44699,3.4497,3.4403,3.44689,6750000.0
2008-09-05 16:50:00,3.4427,3.44887,3.44235,3.44887,7880000.0
2008-09-05 16:51:00,3.44954,3.44959,3.43971,3.4448,5630000.0
2008-09-05 16:52:00,3.44378,3.45037,3.44378,3.4445,8630000.0
2008-09-05 16:53:00,3.44449,3.45292,3.442,3.44714,7140000.0
2008-09-05 16:54:00,3.44347,3.45294,3.44346,3.44977,8260000.0
2008-09-05 16:55:00,3.44523,3.45396,3.44474,3.45321,6000000.0
2008-09-05 16:56:00,3.45517,3.45517,3.44216,3.45357,9760000.0
2008-09-05 16:57:00,3.4557,3.4557,3.44963,3.45353,5250000.0
2008-09-05 16:58:00,3.44726,3.45406,3.44726,3.45318,6750000.0
2008-09-05 16:59:00,3.45338,3.45434,3.44662,3.45338,9390000.0
2008-09-05 17:00:00,3.45179,3.45648,3.44625,3.44625,6760000.0
2008-09-05 17:01:00,3.45627,3.45859,3.4486,3.45357,7510000.0
2008-09-05 17:02:00,3.45149,3.45568,3.44883,3.45127,5250000.0
2008-09-05 17:03:00,3.45563,3.45777,3.4474,3.45208,6390000.0
2008-09-05 17:04:00,3.45463,3.45916,3.45239,3.45701,7880000.0
2008-09-05 17:05:00,3.4505,3.45877,3.4505,3.45877,4140000.0
2008-09-05 17:06:00,3.45749,3.45768,3.45124,3.4532,6000000.0
2008-09-05 17:07:00,3.4512,3.45697,3.45012,3.45697,6760000.0
2008-09-05 17:08:00,3.44823,3.45712,3.44823,3.45256,7500000.0
2008-09-05 17:09:00,3.45689,3.45793,3.44533,3.45629,6760000.0
2008-09-05 17:10:00,3.45851,3.45851,3.45051,3.45707,4880000.0
2008-09-05 17:11:00,3.4556,3.45782,3.44553,3.45164,6000000.0
2008-09-05 17:12:00,3.4571,3.45768,3.4523,3.4576,7500000.0
2008-09-05 17:13:00,3.45178,3.45488,3.44853,3.45178,4880000.0
2008-09-05 17:14:00,3.44984,3.45579,3.44794,3.44976,12760000.0
2008-09-05 17:15:00,3.45667,3.45763,3.44831,3.45259,11260000.0
2008-09-05 17:16:00,3.45334,3.46069,3.44927,3.45705,9380000.0
2008-09-05 17:17:00,3.45726,3.45834,3.44684,3.45001,7130000.0
2008-09-05 17:18:00,3.45579,3.45629,3.44742,3.44742,4520000.0
2008-09-05 17:19:00,3.45506,3.45506,3.44484,3.44982,8250000.0
2008-09-05 17:20:00,3.45516,3.45739,3.45079,3.45696,6380000.0
2008-09-05 17:21:00,3.45707,3.45707,3.45187,3.45614,6010000.0
2008-09-05 17:22:00,3.45551,3.45711,3.45065,3.45661,4880000.0
2008-09-05 17:23:00,3.4525,3.45774,3.44868,3.45588,7510000.0
2008-09-05 17:24:00,3.45399,3.45682,3.45041,3.45041,4880000.0
2008-09-05 17:25:00,3.45321,3.45556,3.4485,3.44948,6760000.0
2008-09-05 17:26:00,3.44769,3.45527,3.44769,3.45331,5250000.0
2008-09-05 17:27:00,3.45549,3.45549,3.44569,3.44569,5260000.0
2008-09-05 17:28:00,3.45461,3.45466,3.44613,3.44613,4880000.0
2008-09-05 17:29:00,3.44999,3.45939,3.44679,3.44679,17270000.0
2008-09-05 17:30:00,3.4485,3.45529,3.4485,3.45467,7510000.0
2008-09-05 17:31:00,3.45526,3.45566,3.44939,3.45433,4880000.0
2008-09-05 17:32:00,3.45392,3.45607,3.45173,3.45173,6380000.0
2008-09-05 17:33:00,3.45421,3.45609,3.44516,3.45609,7140000.0
2008-09-05 17:34:00,3.44713,3.45622,3.44653,3.45599,8260000.0
2008-09-05 17:35:00,3.45191,3.45722,3.44527,3.44837,20260000.0
2008-09-05 17:36:00,3.45457,3.45457,3.44704,3.44851,7130000.0
2008-09-05 17:37:00,3.45057,3.45575,3.44842,3.44881,7880000.0
2008-09-05 17:38:00,3.45385,3.45385,3.44386,3.45258,7130000.0
2008-09-05 17:39:00,3.44962,3.45691,3.44285,3.44606,19520000.0
2008-09-05 17:40:00,3.45338,3.45422,3.44957,3.45351,6380000.0
2008-09-05 17:41:00,3.4486,3.45438,3.44436,3.45409,5250000.0
2008-09-05 17:42:00,3.45445,3.45611,3.44874,3.45267,6000000.0
2008-09-05 17:43:00,3.45322,3.45563,3.44503,3.45465,6750000.0
2008-09-05 17:44:00,3.45505,3.45597,3.44853,3.45067,7880000.0
2008-09-05 17:45:00,3.45303,3.45664,3.45142,3.45142,6000000.0
2008-09-05 17:46:00,3.45576,3.45576,3.45046,3.45046,4880000.0
2008-09-05 17:47:00,3.45496,3.45608,3.44721,3.45593,5260000.0
2008-09-05 17:48:00,3.45689,3.45772,3.44533,3.45772,7140000.0
2008-09-05 17:49:00,3.45598,3.4563,3.45014,3.45014,5260000.0
2008-09-05 17:50:00,3.45242,3.45562,3.45,3.45,5250000.0
2008-09-05 17:51:00,3.45283,3.45597,3.44756,3.45233,6380000.0
2008-09-05 17:52:00,3.45058,3.45633,3.44656,3.45633,4880000.0
2008-09-05 17:53:00,3.456,3.4576,3.44726,3.455,7130000.0
2008-09-05 17:54:00,3.45501,3.45501,3.44591,3.44591,4510000.0
2008-09-05 17:55:00,3.45495,3.45495,3.44148,3.451,7510000.0
2008-09-05 17:56:00,3.44898,3.45437,3.44829,3.45391,5250000.0
2008-09-05 17:57:00,3.45349,3.4546,3.44703,3.45317,7130000.0
2008-09-05 17:58:00,3.4549,3.4549,3.44057,3.45026,6380000.0
2008-09-05 17:59:00,3.44666,3.45359,3.4452,3.45359,6380000.0
2008-09-05 18:00:00,3.45577,3.45577,3.44255,3.44747,7880000.0
2008-09-05 18:01:00,3.45361,3.45505,3.448,3.45244,8250000.0
2008-09-05 18:02:00,3.44526,3.45752,3.44526,3.45063,7130000.0
2008-09-05 18:03:00,3.44998,3.45601,3.44519,3.45526,7510000.0
2008-09-05 18:04:00,3.45253,3.45568,3.45168,3.45562,5630000.0
2008-09-05 18:05:00,3.4544,3.45578,3.44581,3.45366,6000000.0
2008-09-05 18:06:00,3.45414,3.45556,3.44887,3.45365,8250000.0
2008-09-05 18:07:00,3.45273,3.45487,3.45175,3.45376,5630000.0
2008-09-05 18:08:00,3.45551,3.45653,3.4467,3.4467,7130000.0
2008-09-05 18:09:00,3.45553,3.45678,3.45059,3.45678,6750000.0
2008-09-05 18:10:00,3.45036,3.45811,3.45036,3.45772,4880000.0
2008-09-05 18:11:00,3.45517,3.45693,3.44713,3.45693,7500000.0
2008-09-05 18:12:00,3.45119,3.45648,3.44972,3.45648,6000000.0
2008-09-05 18:13:00,3.45572,3.45572,3.4459,3.45518,6380000.0
2008-09-05 18:14:00,3.45662,3.45662,3.44325,3.45538,13140000.0
2008-09-05 18:15:00,3.45477,3.45583,3.45063,3.45517,8630000.0
2008-09-05 18:16:00,3.45008,3.45357,3.44443,3.45357,5250000.0
2008-09-05 18:17:00,3.45366,3.45501,3.44439,3.45382,6380000.0
2008-09-05 18:18:00,3.45478,3.45502,3.44946,3.45491,5630000.0
2008-09-05 18:19:00,3.44573,3.4547,3.44544,3.44846,7880000.0
2008-09-05 18:20:00,3.4511,3.4563,3.44619,3.45504,5640000.0
2008-09-05 18:21:00,3.45327,3.45369,3.44663,3.44991,8250000.0
2008-09-05 18:22:00,3.45075,3.45372,3.44635,3.45347,6000000.0
2008-09-05 18:23:00,3.44906,3.45241,3.44538,3.44538,5250000.0
2008-09-05 18:24:00,3.45177,3.45705,3.45177,3.45285,6000000.0
2008-09-05 18:25:00,3.45695,3.45829,3.45096,3.45595,6010000.0
2008-09-05 18:26:00,3.45532,3.45648,3.44492,3.45097,7880000.0
2008-09-05 18:27:00,3.45084,3.45574,3.44623,3.45141,8250000.0
2008-09-05 18:28:00,3.44708,3.45494,3.44664,3.45494,7880000.0
2008-09-05 18:29:00,3.45633,3.45633,3.45077,3.45077,4880000.0
2008-09-05 18:30:00,3.45411,3.45411,3.44207,3.4475,7500000.0
2008-09-05 18:31:00,3.45189,3.45734,3.4473,3.45206,5630000.0
2008-09-05 18:32:00,3.44782,3.45657,3.44454,3.44697,6380000.0
2008-09-05 18:33:00,3.45052,3.45597,3.45052,3.45597,5650000.0
2008-09-05 18:34:00,3.45138,3.45727,3.44877,3.45198,7890000.0
2008-09-05 18:35:00,3.45198,3.45621,3.45143,3.4554,6380000.0
2008-09-05 18:36:00,3.45187,3.45716,3.4508,3.45716,5250000.0
2008-09-05 18:37:00,3.45623,3.45699,3.44411,3.45021,7140000.0
2008-09-05 18:38:00,3.45393,3.45438,3.44666,3.45438,6750000.0
2008-09-05 18:39:00,3.45684,3.45684,3.44699,3.44699,4510000.0
2008-09-05 18:40:00,3.45093,3.4599,3.44695,3.45817,6750000.0
2008-09-05 18:41:00,3.45091,3.45916,3.4465,3.4465,6010000.0
2008-09-05 18:42:00,3.45172,3.45652,3.44853,3.44984,7500000.0
2008-09-05 18:43:00,3.45629,3.45664,3.45015,3.45153,7880000.0
2008-09-05 18:44:00,3.44701,3.45736,3.44701,3.45736,5250000.0
2008-09-05 18:45:00,3.45519,3.45674,3.44447,3.45674,4880000.0
2008-09-05 18:46:00,3.45165,3.45596,3.44973,3.44973,5250000.0
2008-09-05 18:47:00,3.45519,3.45574,3.44602,3.45437,6390000.0
2008-09-05 18:48:00,3.45708,3.45972,3.44922,3.45479,12380000.0
2008-09-05 18:49:00,3.45671,3.45675,3.4529,3.45562,5250000.0
2008-09-05 18:50:00,3.45583,3.45583,3.44483,3.45523,5250000.0
2008-09-05 18:51:00,3.44966,3.45738,3.44966,3.45696,5640000.0
2008-09-05 18:52:00,3.45391,3.4589,3.45154,3.45727,8630000.0
2008-09-05 18:53:00,3.45502,3.4589,3.45269,3.45372,7130000.0
2008-09-05 18:54:00,3.4543,3.45568,3.44573,3.45239,4510000.0
2008-09-05 18:55:00,3.45647,3.45834,3.45021,3.45565,7510000.0
2008-09-05 18:56:00,3.454,3.45856,3.45217,3.45856,6000000.0
2008-09-05 18:57:00,3.45655,3.45655,3.44677,3.45126,6010000.0
2008-09-05 18:58:00,3.45627,3.45627,3.44959,3.44959,7500000.0
2008-09-05 18:59:00,3.45542,3.45594,3.44588,3.45247,6750000.0
2008-09-05 19:00:00,3.45158,3.45613,3.44668,3.45613,7520000.0
2008-09-05 19:01:00,3.45084,3.45853,3.45084,3.45811,6750000.0
2008-09-05 19:02:00,3.45716,3.4576,3.44668,3.45265,6770000.0
2008-09-05 19:03:00,3.45504,3.45646,3.45108,3.45412,8630000.0
2008-09-05 19:04:00,3.44678,3.45687,3.44678,3.45555,4880000.0
2008-09-05 19:05:00,3.45419,3.45813,3.44754,3.45813,22900000.0
2008-09-05 19:06:00,3.45328,3.45711,3.44883,3.45639,9380000.0
2008-09-05 19:07:00,3.45301,3.46158,3.44723,3.45487,7880000.0
2008-09-05 19:08:00,3.45491,3.45659,3.44712,3.44712,10130000.0
2008-09-05 19:09:00,3.45575,3.45841,3.44674,3.44674,7890000.0
2008-09-05 19:10:00,3.45037,3.45529,3.4417,3.45173,15760000.0
2008-09-05 19:11:00,3.45707,3.45922,3.44637,3.45702,8630000.0
2008-09-05 19:12:00,3.45742,3.45742,3.45162,3.45626,4880000.0
2008-09-05 19:13:00,3.45645,3.45759,3.44526,3.45488,11260000.0
2008-09-05 19:14:00,3.45176,3.46071,3.44811,3.45634,15390000.0
2008-09-05 19:15:00,3.45733,3.45733,3.45166,3.45185,5250000.0
2008-09-05 19:16:00,3.45125,3.4568,3.44755,3.44755,5260000.0
2008-09-05 19:17:00,3.44702,3.4565,3.44702,3.45381,6010000.0
2008-09-05 19:18:00,3.45322,3.45483,3.44761,3.45041,9010000.0
2008-09-05 19:19:00,3.45464,3.45664,3.449,3.45601,8250000.0
2008-09-05 19:20:00,3.4471,3.45676,3.4471,3.45659,7500000.0
2008-09-05 19:21:00,3.45586,3.45586,3.45147,3.45147,4880000.0
2008-09-05 19:22:00,3.45684,3.4571,3.45099,3.45163,6000000.0
2008-09-05 19:23:00,3.45638,3.45648,3.45049,3.45369,5260000.0
2008-09-05 19:24:00,3.45568,3.45585,3.44516,3.45585,6760000.0
2008-09-05 19:25:00,3.45258,3.45706,3.44702,3.45517,9000000.0
2008-09-05 19:26:00,3.45424,3.4612,3.44957,3.45278,8260000.0
2008-09-05 19:27:00,3.44634,3.4553,3.44634,3.44919,7880000.0
2008-09-05 19:28:00,3.45077,3.45605,3.44387,3.45605,10890000.0
2008-09-05 19:29:00,3.45258,3.45572,3.45152,3.45553,5250000.0
2008-09-05 19:30:00,3.44962,3.45777,3.44962,3.45777,5250000.0
2008-09-05 19:31:00,3.45358,3.45537,3.45173,3.45537,4130000.0
2008-09-05 19:32:00,3.45578,3.45779,3.44796,3.45241,7880000.0
2008-09-05 19:33:00,3.45229,3.45802,3.4469,3.45371,6380000.0
2008-09-05 19:34:00,3.45271,3.45668,3.44743,3.4506,5630000.0
2008-09-05 19:35:00,3.45135,3.45649,3.45088,3.45106,4880000.0
2008-09-05 19:36:00,3.44869,3.4538,3.44568,3.45379,7510000.0
2008-09-05 19:38:00,3.44615,3.4551,3.44615,3.4543,4880000.0
2008-09-05 19:39:00,3.45345,3.45543,3.44482,3.44482,6750000.0
2008-09-05 19:40:00,3.44907,3.45465,3.44568,3.44968,5630000.0
2008-09-05 19:41:00,3.45402,3.45602,3.44913,3.44913,5630000.0
2008-09-05 19:42:00,3.44412,3.45323,3.44366,3.45323,5250000.0
2008-09-05 19:43:00,3.45215,3.45425,3.44812,3.44812,5630000.0
2008-09-05 19:44:00,3.45415,3.45462,3.44472,3.44838,18400000.0
2008-09-05 19:45:00,3.45546,3.45546,3.45092,3.45281,4510000.0
2008-09-05 19:46:00,3.45306,3.45433,3.44935,3.45389,6010000.0
2008-09-05 19:47:00,3.45328,3.45694,3.44509,3.45254,6000000.0
2008-09-05 19:48:00,3.45166,3.45476,3.44547,3.4535,7510000.0
2008-09-05 19:49:00,3.44946,3.45564,3.44946,3.45478,4880000.0
2008-09-05 19:50:00,3.44728,3.45331,3.44699,3.44699,7510000.0
2008-09-05 19:51:00,3.44542,3.45161,3.44096,3.44802,8250000.0
2008-09-05 19:52:00,3.45375,3.45397,3.44459,3.44459,7130000.0
2008-09-05 19:53:00,3.44767,3.4534,3.44355,3.4534,6010000.0
2008-09-05 19:54:00,3.45115,3.45607,3.44615,3.45302,5250000.0
2008-09-05 19:55:00,3.44321,3.4587,3.44321,3.45022,4880000.0
2008-09-05 19:56:00,3.45352,3.45456,3.44579,3.44621,5630000.0
2008-09-05 19:57:00,3.45175,3.45582,3.44587,3.45432,8630000.0
2008-09-05 19:58:00,3.45338,3.45548,3.45025,3.45054,7510000.0
2008-09-05 19:59:00,3.45216,3.45369,3.44438,3.45317,7500000.0
2008-09-05 20:00:00,3.45415,3.45837,3.44662,3.45536,13890000.0
2008-09-05 20:01:00,3.45052,3.45507,3.44979,3.45392,6000000.0
2008-09-05 20:02:00,3.45192,3.45276,3.44221,3.44762,9770000.0
2008-09-05 20:03:00,3.45279,3.45589,3.45089,3.45134,6760000.0
2008-09-05 20:04:00,3.45314,3.45314,3.4476,3.4476,6380000.0
2008-09-05 20:05:00,3.45331,3.4538,3.44843,3.44843,5250000.0
2008-09-05 20:06:00,3.45121,3.45394,3.44444,3.44917,5260000.0
2008-09-05 20:07:00,3.44553,3.45443,3.44375,3.44674,12390000.0
2008-09-05 20:08:00,3.45388,3.45803,3.4451,3.45062,5250000.0
2008-09-05 20:09:00,3.45282,3.4546,3.44496,3.45246,7880000.0
2008-09-05 20:10:00,3.45445,3.45445,3.445,3.45274,5630000.0
2008-09-05 20:11:00,3.45473,3.45473,3.44592,3.45041,6380000.0
2008-09-05 20:12:00,3.4518,3.4521,3.44251,3.45155,5250000.0
2008-09-05 20:13:00,3.45194,3.45318,3.44707,3.45069,7140000.0
2008-09-05 20:14:00,3.44192,3.4534,3.44192,3.4477,7880000.0
2008-09-05 20:15:00,3.45286,3.45286,3.44207,3.44894,4880000.0
2008-09-05 20:16:00,3.44266,3.45357,3.44266,3.44878,6010000.0
2008-09-05 20:17:00,3.45279,3.45462,3.45073,3.45073,5250000.0
2008-09-05 20:18:00,3.45285,3.45422,3.44659,3.44659,4880000.0
2008-09-05 20:19:00,3.45195,3.45207,3.44245,3.44841,7500000.0
2008-09-05 20:20:00,3.44691,3.45141,3.44206,3.44206,5250000.0
2008-09-05 20:21:00,3.45199,3.45329,3.44256,3.45315,5250000.0
2008-09-05 20:22:00,3.45171,3.45349,3.44132,3.44132,5630000.0
2008-09-05 20:23:00,3.45313,3.45313,3.44599,3.44599,4880000.0
2008-09-05 20:24:00,3.4448,3.4572,3.4448,3.44969,8270000.0
2008-09-05 20:25:00,3.44814,3.45529,3.44516,3.4519,6000000.0
2008-09-05 20:26:00,3.45357,3.45485,3.45039,3.45364,6010000.0
2008-09-05 20:27:00,3.45204,3.45204,3.44777,3.44798,5260000.0
2008-09-05 20:28:00,3.45284,3.4541,3.44477,3.44853,6770000.0
2008-09-05 20:29:00,3.44774,3.45093,3.4435,3.45072,5630000.0
2008-09-05 20:30:00,3.45434,3.45434,3.44849,3.44865,9390000.0
2008-09-05 20:31:00,3.44252,3.45583,3.44252,3.44868,7510000.0
2008-09-05 20:32:00,3.44315,3.45329,3.44315,3.44863,7880000.0
2008-09-05 20:33:00,3.4523,3.4523,3.4433,3.44791,6000000.0
2008-09-05 20:34:00,3.45167,3.45203,3.44294,3.44294,2250000.0
2008-09-05 20:35:00,3.44728,3.45309,3.44728,3.45124,4130000.0
2008-09-05 20:36:00,3.44867,3.45398,3.44666,3.45295,4880000.0
2008-09-05 20:37:00,3.45291,3.4545,3.44611,3.44753,6750000.0
2008-09-05 20:38:00,3.45341,3.45357,3.44885,3.44885,3750000.0
2008-09-05 20:39:00,3.45135,3.45178,3.44287,3.45128,5630000.0
2008-09-05 20:40:00,3.44784,3.45165,3.44339,3.45115,4500000.0
2008-09-05 20:41:00,3.44662,3.45382,3.44434,3.45211,5630000.0
2008-09-05 20:42:00,3.45412,3.45533,3.44839,3.4489,6750000.0
2008-09-05 20:43:00,3.4529,3.45365,3.44654,3.45365,4510000.0
2008-09-05 20:44:00,3.45506,3.45506,3.44563,3.44609,5250000.0
2008-09-05 20:45:00,3.44713,3.45435,3.44409,3.45377,5630000.0
2008-09-05 20:46:00,3.44818,3.45304,3.44768,3.44768,5250000.0
2008-09-05 20:47:00,3.45079,3.45611,3.44902,3.44902,7130000.0
2008-09-05 20:48:00,3.45074,3.45074,3.44257,3.44777,7510000.0
2008-09-05 20:49:00,3.45122,3.4529,3.4434,3.45067,6000000.0
2008-09-05 20:50:00,3.45048,3.4529,3.44644,3.4529,4880000.0
2008-09-05 20:51:00,3.4536,3.45402,3.44105,3.45099,7500000.0
2008-09-05 20:52:00,3.44991,3.4532,3.44133,3.44481,13130000.0
2008-09-05 20:53:00,3.44643,3.45451,3.44589,3.44589,6750000.0
2008-09-05 20:54:00,3.44649,3.45105,3.44649,3.44843,7880000.0
2008-09-05 20:55:00,3.44967,3.45108,3.44318,3.44857,6750000.0
2008-09-05 20:56:00,3.44988,3.44988,3.4442,3.44942,5260000.0
2008-09-05 20:57:00,3.44528,3.45061,3.44044,3.45011,5630000.0
2008-09-05 20:58:00,3.4498,3.45068,3.44448,3.44618,5630000.0
2008-09-05 20:59:00,3.44905,3.44905,3.43977,3.44038,4510000.0
2008-09-05 21:00:00,3.44605,3.45209,3.44583,3.44948,4880000.0
2008-09-05 21:01:00,3.4416,3.45143,3.44102,3.44102,7140000.0
2008-09-05 21:02:00,3.44964,3.45103,3.4493,3.44971,5250000.0
2008-09-05 21:03:00,3.44866,3.44866,3.44727,3.44727,3000000.0
2008-09-05 21:04:00,3.44232,3.44833,3.44232,3.44833,4500000.0
2008-09-05 21:05:00,3.4489,3.4489,3.44159,3.44159,4500000.0
2008-09-05 21:06:00,3.44936,3.45132,3.4408,3.44468,6380000.0
2008-09-05 21:07:00,3.44626,3.45136,3.43938,3.44864,5260000.0
2008-09-05 21:08:00,3.44911,3.45174,3.44232,3.44797,7130000.0
2008-09-05 21:11:00,3.44572,3.45152,3.44249,3.44672,6380000.0
2008-09-05 21:12:00,3.44872,3.44872,3.43745,3.44717,6760000.0
2008-09-05 21:13:00,3.44926,3.45086,3.44085,3.44085,7510000.0
2008-09-05 21:14:00,3.44974,3.4504,3.4394,3.44704,12380000.0
2008-09-05 21:15:00,3.45446,3.45446,3.44933,3.45096,6760000.0
2008-09-05 21:16:00,3.45095,3.45199,3.44204,3.45132,8250000.0
2008-09-05 21:17:00,3.4462,3.45092,3.44353,3.44924,5630000.0
2008-09-05 21:18:00,3.44579,3.45116,3.4393,3.44518,6000000.0
2008-09-05 21:19:00,3.45053,3.45091,3.44645,3.44645,4500000.0
2008-09-05 21:20:00,3.4506,3.4511,3.43981,3.44989,6750000.0
2008-09-05 21:21:00,3.44925,3.45172,3.44125,3.44763,8260000.0
2008-09-05 21:22:00,3.44942,3.4504,3.44335,3.44766,5250000.0
2008-09-05 21:24:00,3.44916,3.45126,3.4402,3.45126,6750000.0
2008-09-05 21:25:00,3.44357,3.45063,3.44357,3.44515,3380000.0
2008-09-05 21:26:00,3.45006,3.45129,3.44676,3.45031,6020000.0
2008-09-05 21:27:00,3.44616,3.447,3.44014,3.44072,3750000.0
2008-09-05 21:28:00,3.45009,3.45009,3.44617,3.44617,3010000.0
2008-09-05 21:29:00,3.44141,3.45015,3.43941,3.44472,9760000.0
2008-09-05 21:30:00,3.45234,3.45234,3.43985,3.43985,9760000.0
2008-09-05 21:31:00,3.449,3.45044,3.44686,3.45044,3750000.0
2008-09-05 21:32:00,3.44616,3.45041,3.44449,3.44515,3380000.0
2008-09-05 21:33:00,3.45051,3.45051,3.44097,3.44804,6380000.0
2008-09-05 21:34:00,3.45036,3.45146,3.44279,3.44802,5270000.0
2008-09-05 21:35:00,3.44047,3.45042,3.44012,3.45042,6000000.0
2008-09-05 21:36:00,3.44897,3.45054,3.44439,3.4446,5630000.0
2008-09-05 21:37:00,3.44737,3.45145,3.44647,3.44934,7130000.0
2008-09-05 21:38:00,3.43926,3.45027,3.43926,3.4436,4880000.0
2008-09-05 21:39:00,3.44897,3.44928,3.44393,3.44928,4500000.0
2008-09-05 21:40:00,3.44573,3.44963,3.44456,3.44946,5630000.0
2008-09-05 21:41:00,3.44482,3.45069,3.43945,3.44763,4890000.0
2008-09-05 21:42:00,3.4485,3.45106,3.43909,3.44857,5250000.0
2008-09-05 21:43:00,3.4465,3.4477,3.44185,3.4477,2250000.0
2008-09-05 21:44:00,3.44955,3.45672,3.44351,3.45134,28910000.0
2008-09-05 21:45:00,3.44942,3.45192,3.44156,3.44454,5630000.0
2008-09-05 21:46:00,3.44679,3.44993,3.44614,3.44676,3750000.0
2008-09-05 21:47:00,3.44982,3.45543,3.44208,3.44208,5250000.0
2008-09-05 21:48:00,3.44216,3.45123,3.43964,3.44818,6750000.0
2008-09-05 21:49:00,3.44976,3.44976,3.44446,3.44895,6000000.0
2008-09-05 21:50:00,3.45266,3.4545,3.44435,3.45036,8260000.0
2008-09-05 21:51:00,3.4501,3.45041,3.44076,3.4487,6010000.0
2008-09-05 21:52:00,3.44844,3.4489,3.43963,3.4474,6750000.0
2008-09-05 21:53:00,3.43606,3.44746,3.43606,3.44739,6000000.0
2008-09-05 21:54:00,3.4448,3.44935,3.44419,3.44808,4880000.0
2008-09-05 21:55:00,3.4477,3.45228,3.44143,3.44274,8630000.0
2008-09-05 21:56:00,3.44734,3.44885,3.44333,3.44333,6380000.0
2008-09-05 21:57:00,3.44009,3.45258,3.44009,3.44685,11250000.0
2008-09-05 21:58:00,3.44658,3.44853,3.44294,3.44853,6380000.0
2008-09-05 21:59:00,3.43982,3.45027,3.43982,3.44465,12390000.0
2008-09-05 22:00:00,3.44884,3.44884,3.43731,3.44738,10510000.0
2008-09-05 22:01:00,3.44374,3.44643,3.43627,3.44331,9750000.0
2008-09-05 22:02:00,3.44661,3.44661,3.43174,3.44532,13500000.0
2008-09-05 22:03:00,3.44741,3.44793,3.44024,3.44725,10510000.0
2008-09-05 22:05:00,3.44163,3.44606,3.4359,3.4359,5250000.0
2008-09-05 22:06:00,3.44717,3.44717,3.43777,3.44387,3750000.0
2008-09-05 22:07:00,3.44699,3.44699,3.43762,3.43762,3380000.0
2008-09-05 22:08:00,3.4418,3.44724,3.4418,3.44708,7130000.0
2008-09-05 22:09:00,3.43625,3.44754,3.43409,3.44151,10500000.0
2008-09-05 22:10:00,3.44116,3.4449,3.44051,3.44142,4500000.0
2008-09-05 22:11:00,3.43767,3.44643,3.43767,3.44562,5250000.0
2008-09-05 22:12:00,3.44673,3.44775,3.43802,3.44193,6000000.0
2008-09-05 22:14:00,3.44103,3.44534,3.43849,3.44491,11250000.0
2008-09-05 22:15:00,3.44996,3.44996,3.44403,3.44775,4500000.0
2008-09-05 22:16:00,3.44044,3.44718,3.44044,3.44201,4500000.0
2008-09-05 22:17:00,3.44593,3.44725,3.44214,3.44725,2250000.0
2008-09-05 22:19:00,3.44147,3.44671,3.4373,3.44468,7880000.0
2008-09-05 22:20:00,3.44426,3.44837,3.43888,3.44837,4500000.0
2008-09-05 22:21:00,3.43781,3.44668,3.43781,3.44066,4500000.0
2008-09-05 22:22:00,3.44264,3.44773,3.44249,3.44767,3010000.0
2008-09-05 22:23:00,3.44708,3.44708,3.43826,3.44675,3380000.0
2008-09-05 22:24:00,3.44535,3.44656,3.4374,3.43757,4500000.0
2008-09-05 22:25:00,3.44151,3.44607,3.44151,3.44607,4500000.0
2008-09-05 22:26:00,3.43957,3.45034,3.43957,3.44323,5630000.0
2008-09-05 22:27:00,3.44325,3.44807,3.43689,3.44237,12010000.0
2008-09-05 22:29:00,3.44585,3.44681,3.43483,3.44681,13510000.0
2008-09-05 22:30:00,3.44973,3.44973,3.44289,3.4462,4500000.0
2008-09-05 22:31:00,3.44307,3.44714,3.43839,3.44712,13140000.0
2008-09-05 22:32:00,3.44544,3.44866,3.43746,3.44153,7500000.0
2008-09-05 22:33:00,3.4426,3.44547,3.43566,3.43566,12380000.0
2008-09-05 22:34:00,3.4466,3.44736,3.44175,3.44524,5250000.0
2008-09-05 22:35:00,3.44311,3.44833,3.43731,3.44205,12390000.0
2008-09-05 22:36:00,3.44515,3.44786,3.43583,3.44386,9760000.0
2008-09-05 22:37:00,3.4405,3.44602,3.4405,3.44575,3750000.0
2008-09-05 22:38:00,3.44122,3.4467,3.44122,3.4467,4130000.0
2008-09-05 22:39:00,3.44414,3.44442,3.43432,3.44309,7500000.0
2008-09-05 22:40:00,3.44189,3.4457,3.43901,3.44526,7880000.0
2008-09-05 22:41:00,3.43615,3.44641,3.43615,3.44081,3380000.0
2008-09-05 22:42:00,3.4405,3.4454,3.4405,3.44198,3380000.0
2008-09-05 22:43:00,3.44284,3.44492,3.43747,3.4392,8250000.0
2008-09-05 22:44:00,3.44492,3.4451,3.43525,3.4434,11260000.0
2008-09-05 22:45:00,3.44416,3.44532,3.44145,3.44532,4130000.0
2008-09-05 22:46:00,3.44393,3.44545,3.43626,3.43626,7880000.0
2008-09-05 22:47:00,3.4462,3.4462,3.43535,3.4451,6760000.0
2008-09-05 22:48:00,3.44105,3.44475,3.43503,3.43847,4880000.0
2008-09-05 22:49:00,3.43854,3.44456,3.43759,3.43859,6750000.0
2008-09-05 22:50:00,3.43809,3.44299,3.43349,3.43349,7880000.0
2008-09-05 22:51:00,3.444,3.44598,3.43534,3.43864,7510000.0
2008-09-05 22:52:00,3.44298,3.44457,3.43556,3.44274,5250000.0
2008-09-05 22:53:00,3.438,3.44809,3.43359,3.44385,7500000.0
2008-09-05 22:54:00,3.43974,3.44438,3.43419,3.43419,7500000.0
2008-09-05 22:55:00,3.44075,3.4421,3.43099,3.4369,10500000.0
2008-09-05 22:56:00,3.44278,3.44534,3.43559,3.44406,9380000.0
2008-09-05 22:57:00,3.43884,3.44421,3.43588,3.44421,6010000.0
2008-09-05 22:58:00,3.44083,3.44376,3.43794,3.44362,7500000.0
2008-09-05 22:59:00,3.43486,3.44747,3.43486,3.43975,11250000.0
2008-09-07 23:00:00,3.44115,3.45106,3.43879,3.44733,7880000.0
2008-09-07 23:02:00,3.44702,3.44702,3.43762,3.44173,6390000.0
2008-09-07 23:07:00,3.4327,3.43799,3.4327,3.43799,1500000.0
2008-09-07 23:08:00,3.44155,3.44181,3.43114,3.43916,7880000.0
2008-09-07 23:09:00,3.4286,3.43852,3.42602,3.43522,10890000.0
2008-09-07 23:10:00,3.43343,3.44212,3.43343,3.44094,2250000.0
2008-09-07 23:12:00,3.43098,3.44058,3.42882,3.44058,7880000.0
2008-09-07 23:15:00,3.44261,3.44452,3.43422,3.44452,7140000.0
2008-09-07 23:22:00,3.43641,3.4399,3.42791,3.4399,7880000.0
2008-09-07 23:24:00,3.42962,3.43902,3.42872,3.43902,7510000.0
2008-09-07 23:30:00,3.43927,3.44105,3.43061,3.43996,7510000.0
2008-09-07 23:33:00,3.40522,3.40522,3.40299,3.40404,2250000.0
2008-09-07 23:34:00,3.39362,3.40302,3.39272,3.40302,7880000.0
2008-09-07 23:36:00,3.39768,3.42776,3.39768,3.42776,7140000.0
2008-09-07 23:44:00,3.42832,3.43821,3.42832,3.43098,7880000.0
2008-09-07 23:45:00,3.42857,3.43686,3.42857,3.43159,1880000.0
2008-09-07 23:46:00,3.43111,3.43111,3.42458,3.42458,2250000.0
2008-09-07 23:53:00,3.42286,3.43758,3.42286,3.43688,3380000.0
2008-09-07 23:54:00,3.43042,3.43982,3.42952,3.43982,7880000.0
2008-09-07 23:56:00,3.43641,3.43832,3.42802,3.43832,7510000.0
2008-09-07 23:58:00,3.4359,3.43645,3.434,3.43583,4880000.0
2008-09-07 23:59:00,3.43736,3.43851,3.42862,3.43587,18010000.0
2008-09-08 00:00:00,3.43384,3.43626,3.43384,3.43626,4500000.0
2008-09-08 00:01:00,3.42986,3.43521,3.42355,3.43282,5250000.0
2008-09-08 00:02:00,3.43287,3.43287,3.43287,3.43287,750000.0
2008-09-08 00:06:00,3.43416,3.43636,3.42622,3.43578,8250000.0
2008-09-08 00:10:00,3.43121,3.43184,3.42774,3.42774,5250000.0
2008-09-08 00:11:00,3.42615,3.43293,3.42615,3.43183,6750000.0
2008-09-08 00:12:00,3.42104,3.43179,3.42104,3.43134,12380000.0
2008-09-08 00:14:00,3.42279,3.43354,3.42279,3.42797,13510000.0
2008-09-08 00:15:00,3.428,3.43355,3.42696,3.43077,4880000.0
2008-09-08 00:16:00,3.42757,3.43132,3.42053,3.42053,6750000.0
2008-09-08 00:24:00,3.42491,3.43621,3.42491,3.43327,8250000.0
2008-09-08 00:30:00,3.42542,3.43482,3.42452,3.43482,7880000.0
2008-09-08 00:39:00,3.432,3.432,3.43055,3.43055,1130000.0
2008-09-08 00:40:00,3.41694,3.42715,3.41693,3.42436,7510000.0
2008-09-08 00:43:00,3.42102,3.42102,3.4155,3.4201,6000000.0
2008-09-08 00:44:00,3.41886,3.42408,3.41387,3.42256,12000000.0
2008-09-08 00:45:00,3.42277,3.42509,3.42277,3.42509,1500000.0
2008-09-08 00:46:00,3.4232,3.4232,3.41345,3.41345,2250000.0
2008-09-08 00:47:00,3.42363,3.42455,3.41432,3.42455,4500000.0
2008-09-08 00:48:00,3.42047,3.42471,3.41482,3.42155,9000000.0
2008-09-08 00:53:00,3.42357,3.42357,3.4144,3.42302,3000000.0
2008-09-08 00:54:00,3.41326,3.42508,3.41264,3.42508,7510000.0
2008-09-08 00:59:00,3.41655,3.42744,3.41655,3.42056,12770000.0
2008-09-08 01:00:00,3.41843,3.41843,3.40499,3.40499,6000000.0
2008-09-08 01:02:00,3.4012,3.41166,3.4012,3.4067,6020000.0
2008-09-08 01:03:00,3.4121,3.41515,3.40694,3.41199,4150000.0
2008-09-08 01:04:00,3.40667,3.41886,3.40667,3.41075,13520000.0
2008-09-08 01:05:00,3.41683,3.41949,3.41003,3.41373,4890000.0
2008-09-08 01:06:00,3.41103,3.41155,3.40149,3.40786,7140000.0
2008-09-08 01:07:00,3.4119,3.41972,3.41154,3.41972,6020000.0
2008-09-08 01:08:00,3.41747,3.41747,3.41747,3.41747,750000.0
2008-09-08 01:10:00,3.41256,3.42543,3.41256,3.42102,7510000.0
2008-09-08 01:12:00,3.41414,3.41875,3.41149,3.41149,4880000.0
2008-09-08 01:13:00,3.41096,3.41632,3.40551,3.4151,7880000.0
2008-09-08 01:14:00,3.4163,3.41801,3.40628,3.41609,8250000.0
2008-09-08 01:15:00,3.41082,3.42071,3.40848,3.41899,13500000.0
2008-09-08 01:19:00,3.41382,3.42092,3.41049,3.41746,6020000.0
2008-09-08 01:22:00,3.41876,3.41988,3.41038,3.41038,3760000.0
2008-09-08 01:27:00,3.41437,3.41437,3.40883,3.40883,2250000.0
2008-09-08 01:28:00,3.40533,3.41735,3.40533,3.41433,7880000.0
2008-09-08 01:30:00,3.41291,3.41482,3.40452,3.41482,8250000.0
2008-09-08 01:37:00,3.41074,3.41427,3.40586,3.40873,5250000.0
2008-09-08 01:38:00,3.41162,3.41162,3.40653,3.40653,5250000.0
2008-09-08 01:42:00,3.40246,3.41395,3.40246,3.41167,8250000.0
2008-09-08 01:45:00,3.40482,3.41422,3.40392,3.41262,7880000.0
2008-09-08 01:48:00,3.40177,3.41202,3.40083,3.41132,8250000.0
2008-09-08 01:49:00,3.40441,3.41551,3.40441,3.41222,8250000.0
2008-09-08 01:52:00,3.41901,3.42019,3.40912,3.41998,7510000.0
2008-09-08 01:53:00,3.41762,3.41775,3.40167,3.41258,9000000.0
2008-09-08 01:55:00,3.40801,3.41916,3.40801,3.41786,4880000.0
2008-09-08 01:56:00,3.41227,3.4238,3.41202,3.42233,8250000.0
2008-09-08 01:58:00,3.41312,3.42252,3.41222,3.42252,7880000.0
2008-09-08 02:02:00,3.42133,3.42133,3.40917,3.41117,6760000.0
2008-09-08 02:09:00,3.42336,3.42336,3.41251,3.42268,4510000.0
2008-09-08 02:15:00,3.42049,3.42576,3.41533,3.41552,14250000.0
2008-09-08 02:21:00,3.41907,3.42526,3.41907,3.42315,5250000.0
2008-09-08 02:27:00,3.41761,3.42405,3.41331,3.41384,6750000.0
2008-09-08 02:28:00,3.42135,3.42462,3.41462,3.41894,6390000.0
2008-09-08 02:30:00,3.41952,3.42505,3.41403,3.41542,17660000.0
2008-09-08 02:37:00,3.41243,3.42083,3.41243,3.42047,3760000.0
2008-09-08 02:38:00,3.41473,3.41936,3.41366,3.41473,3760000.0
2008-09-08 02:39:00,3.41472,3.4173,3.40805,3.41547,6760000.0
2008-09-08 02:40:00,3.41386,3.41404,3.40406,3.40813,6390000.0
2008-09-08 02:41:00,3.41738,3.41738,3.4128,3.4128,3750000.0
2008-09-08 02:42:00,3.41253,3.41385,3.40472,3.41238,6000000.0
2008-09-08 02:43:00,3.41417,3.41521,3.40663,3.41296,6010000.0
2008-09-08 02:44:00,3.41223,3.41386,3.39852,3.40451,13500000.0
2008-09-08 02:45:00,3.41479,3.41671,3.40498,3.415,7880000.0
2008-09-08 02:46:00,3.41476,3.41683,3.40376,3.40933,8250000.0
2008-09-08 02:48:00,3.41452,3.41452,3.41154,3.4127,4500000.0
2008-09-08 02:52:00,3.41499,3.41499,3.40602,3.40736,6390000.0
2008-09-08 02:53:00,3.41106,3.41721,3.40783,3.41655,7140000.0
2008-09-08 02:54:00,3.41411,3.41411,3.40171,3.41225,5630000.0
2008-09-08 02:55:00,3.40791,3.41589,3.40419,3.40419,13520000.0
2008-09-08 02:56:00,3.41041,3.41619,3.40933,3.41619,5260000.0
2008-09-08 02:58:00,3.41142,3.41525,3.40562,3.415,7530000.0
2008-09-08 02:59:00,3.40994,3.41615,3.40994,3.41538,4880000.0
2008-09-08 03:00:00,3.41299,3.41791,3.40802,3.40802,12760000.0
2008-09-08 03:04:00,3.4113,3.41589,3.41059,3.41196,5250000.0
2008-09-08 03:11:00,3.41003,3.41457,3.40491,3.41109,8630000.0
2008-09-08 03:12:00,3.41312,3.41312,3.40412,3.41262,4500000.0
2008-09-08 03:15:00,3.41367,3.41598,3.40642,3.41367,12000000.0
2008-09-08 03:24:00,3.41408,3.41408,3.40833,3.40833,4500000.0
2008-09-08 03:27:00,3.41185,3.4172,3.41185,3.4172,5250000.0
2008-09-08 03:28:00,3.41477,3.41907,3.41178,3.41791,7140000.0
2008-09-08 03:30:00,3.41639,3.42131,3.41142,3.41722,13890000.0
2008-09-08 03:34:00,3.41484,3.41599,3.40682,3.413,6760000.0
2008-09-08 03:43:00,3.41227,3.41771,3.40541,3.41277,6380000.0
2008-09-08 03:44:00,3.41247,3.41525,3.40866,3.4097,5250000.0
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 04:15:00,3.41138,3.41861,3.40872,3.40872,7510000.0
2008-09-08 04:18:00,3.41406,3.41672,3.40788,3.41605,7500000.0
2008-09-08 04:30:00,3.41078,3.41704,3.41078,3.41623,7880000.0
2008-09-08 04:45:00,3.41543,3.41785,3.40822,3.41254,12400000.0
2008-09-08 04:56:00,3.41559,3.41559,3.40662,3.41308,6750000.0
2008-09-08 04:57:00,3.41048,3.41976,3.41048,3.41976,6390000.0
2008-09-08 04:58:00,3.42007,3.42382,3.41852,3.42287,6380000.0
2008-09-08 05:00:00,3.42159,3.42651,3.41662,3.41662,8250000.0
2008-09-08 05:03:00,3.42082,3.42082,3.41403,3.41807,5250000.0
2008-09-08 05:04:00,3.41226,3.41842,3.40871,3.41842,3750000.0
2008-09-08 05:13:00,3.41951,3.41951,3.41293,3.41846,4500000.0
2008-09-08 05:15:00,3.41143,3.42107,3.41143,3.41594,6000000.0
2008-09-08 05:16:00,3.41668,3.42191,3.41513,3.42191,6750000.0
2008-09-08 05:23:00,3.42231,3.4281,3.41578,3.42435,6000000.0
2008-09-08 05:24:00,3.41909,3.42401,3.41412,3.41412,8630000.0
2008-09-08 05:26:00,3.41202,3.42147,3.41202,3.42118,7140000.0
2008-09-08 05:28:00,3.42197,3.42197,3.40879,3.41278,7510000.0
2008-09-08 05:30:00,3.41475,3.41475,3.39956,3.40373,11250000.0
2008-09-08 05:31:00,3.41294,3.4133,3.40769,3.40793,6380000.0
2008-09-08 05:32:00,3.40809,3.41301,3.40312,3.40312,7880000.0
2008-09-08 05:45:00,3.41439,3.41592,3.40946,3.41074,11250000.0
2008-09-08 05:50:00,3.40598,3.41441,3.40405,3.40469,8250000.0
2008-09-08 05:51:00,3.42115,3.42115,3.4065,3.4065,7500000.0
2008-09-08 05:56:00,3.41095,3.41095,3.40308,3.41015,6000000.0
2008-09-08 05:57:00,3.41039,3.41198,3.40152,3.41182,7510000.0
2008-09-08 05:58:00,3.40672,3.41037,3.39953,3.40672,5260000.0
2008-09-08 06:00:00,3.40899,3.41391,3.40402,3.40402,7880000.0
2008-09-08 06:02:00,3.40212,3.41021,3.39918,3.40083,6750000.0
2008-09-08 06:04:00,3.40162,3.40659,3.40162,3.40573,5250000.0
2008-09-08 06:15:00,3.41442,3.41442,3.40502,3.41377,22130000.0
2008-09-08 06:29:00,3.40276,3.41478,3.40276,3.41173,3390000.0
2008-09-08 06:30:00,3.40909,3.41401,3.40412,3.40412,7140000.0
2008-09-08 06:36:00,3.4065,3.40947,3.39943,3.40947,4880000.0
2008-09-08 06:37:00,3.41093,3.41269,3.40584,3.41199,5250000.0
2008-09-08 06:38:00,3.40961,3.41305,3.40313,3.41029,7880000.0
2008-09-08 06:39:00,3.41102,3.41211,3.40083,3.41162,6750000.0
2008-09-08 06:44:00,3.41084,3.41229,3.40927,3.41071,6010000.0
2008-09-08 06:45:00,3.40833,3.41569,3.40088,3.41334,13520000.0
2008-09-08 06:46:00,3.40337,3.41321,3.40226,3.41136,7130000.0
2008-09-08 06:47:00,3.41229,3.41229,3.40068,3.41047,6010000.0
2008-09-08 06:48:00,3.40919,3.41301,3.40483,3.40793,6000000.0
2008-09-08 06:51:00,3.41252,3.41623,3.40598,3.41252,6010000.0
2008-09-08 06:52:00,3.41426,3.41507,3.40562,3.41507,3750000.0
2008-09-08 07:00:00,3.41254,3.41637,3.40904,3.41637,5250000.0
2008-09-08 07:01:00,3.41253,3.41715,3.41135,3.41655,6000000.0
2008-09-08 07:02:00,3.41654,3.41654,3.40639,3.41087,5630000.0
2008-09-08 07:03:00,3.41577,3.41733,3.41194,3.41733,5630000.0
2008-09-08 07:04:00,3.41227,3.41461,3.40566,3.41461,6010000.0
2008-09-08 07:05:00,3.41073,3.41355,3.40927,3.40978,8250000.0
2008-09-08 07:06:00,3.40957,3.41411,3.40674,3.40987,6760000.0
2008-09-08 07:07:00,3.41145,3.41644,3.40672,3.41295,13880000.0
2008-09-08 07:08:00,3.41232,3.41473,3.40275,3.41473,7130000.0
2008-09-08 07:09:00,3.41293,3.41365,3.40804,3.41264,5250000.0
2008-09-08 07:10:00,3.41302,3.41483,3.40578,3.41312,5260000.0
2008-09-08 07:11:00,3.40947,3.41361,3.40369,3.41361,7510000.0
2008-09-08 07:12:00,3.41398,3.4145,3.4086,3.41264,7130000.0
2008-09-08 07:13:00,3.40859,3.41145,3.406,3.406,5250000.0
2008-09-08 07:14:00,3.41164,3.41358,3.4027,3.40861,6000000.0
2008-09-08 07:15:00,3.40604,3.41518,3.40604,3.41466,5630000.0
2008-09-08 07:16:00,3.41272,3.41321,3.4067,3.41321,4880000.0
2008-09-08 07:17:00,3.40818,3.41298,3.40666,3.41298,6760000.0
2008-09-08 07:18:00,3.40995,3.41107,3.40088,3.40458,5630000.0
2008-09-08 07:20:00,3.41094,3.41094,3.40258,3.407,6000000.0
2008-09-08 07:21:00,3.40586,3.41117,3.40469,3.41117,3380000.0
2008-09-08 07:22:00,3.40358,3.41163,3.40139,3.41024,6010000.0
2008-09-08 07:23:00,3.41128,3.41192,3.40518,3.40718,5250000.0
2008-09-08 07:24:00,3.41007,3.4111,3.40602,3.40602,4130000.0
2008-09-08 07:25:00,3.40374,3.41333,3.40374,3.41212,2250000.0
2008-09-08 07:26:00,3.40499,3.41098,3.40065,3.41098,5630000.0
2008-09-08 07:27:00,3.40689,3.41147,3.39991,3.40115,8630000.0
2008-09-08 07:28:00,3.40697,3.41603,3.40139,3.40139,7880000.0
2008-09-08 07:29:00,3.40705,3.41102,3.40705,3.41056,9020000.0
2008-09-08 07:30:00,3.41206,3.41206,3.39949,3.40562,5630000.0
2008-09-08 07:31:00,3.40601,3.40886,3.40115,3.40723,3760000.0
2008-09-08 07:32:00,3.4055,3.40956,3.40486,3.40956,4510000.0
2008-09-08 07:33:00,3.40986,3.41141,3.40618,3.40979,4130000.0
2008-09-08 07:34:00,3.40597,3.40932,3.40032,3.40423,5260000.0
2008-09-08 07:35:00,3.40842,3.40926,3.39892,3.3994,8250000.0
2008-09-08 07:36:00,3.39898,3.41056,3.39898,3.41056,4510000.0
2008-09-08 07:37:00,3.39482,3.41083,3.39482,3.40717,5260000.0
2008-09-08 07:38:00,3.41281,3.41281,3.40039,3.41173,5250000.0
2008-09-08 07:39:00,3.40671,3.40948,3.40055,3.40642,5260000.0
2008-09-08 07:40:00,3.40408,3.40909,3.39878,3.40776,7130000.0
2008-09-08 07:41:00,3.4029,3.41059,3.4029,3.40804,4880000.0
2008-09-08 07:42:00,3.40305,3.40912,3.40305,3.40904,4880000.0
2008-09-08 07:43:00,3.40488,3.40781,3.39615,3.39615,5630000.0
2008-09-08 07:44:00,3.40678,3.41009,3.39934,3.41009,5250000.0
2008-09-08 07:45:00,3.40724,3.41007,3.39819,3.40155,7510000.0
2008-09-08 07:46:00,3.40672,3.41147,3.40453,3.41099,7140000.0
2008-09-08 07:47:00,3.41145,3.41304,3.4012,3.41304,4510000.0
2008-09-08 07:48:00,3.40601,3.41266,3.40528,3.41266,6750000.0
2008-09-08 07:49:00,3.41321,3.41386,3.40405,3.41386,6380000.0
2008-09-08 07:50:00,3.40998,3.41242,3.4032,3.41152,7510000.0
2008-09-08 07:51:00,3.40849,3.41266,3.40077,3.4114,4880000.0
2008-09-08 07:52:00,3.4063,3.41635,3.40454,3.40472,13500000.0
2008-09-08 07:53:00,3.40578,3.41184,3.40033,3.41002,5260000.0
2008-09-08 07:54:00,3.40538,3.41368,3.40538,3.41362,4880000.0
2008-09-08 07:55:00,3.40936,3.4118,3.40936,3.4118,6380000.0
2008-09-08 07:56:00,3.41023,3.41371,3.40852,3.40949,7130000.0
2008-09-08 07:57:00,3.40806,3.41483,3.40262,3.41116,10510000.0
2008-09-08 07:58:00,3.41316,3.41423,3.40814,3.41158,6000000.0
2008-09-08 07:59:00,3.41541,3.41543,3.40421,3.40475,14630000.0
2008-09-08 08:00:00,3.41524,3.41524,3.40347,3.41089,7130000.0
2008-09-08 08:01:00,3.40756,3.41354,3.40578,3.41235,7500000.0
2008-09-08 08:02:00,3.41298,3.41357,3.40336,3.41112,6770000.0
2008-09-08 08:03:00,3.40462,3.41272,3.40401,3.41272,4890000.0
2008-09-08 08:04:00,3.40809,3.41481,3.40425,3.40425,5250000.0
2008-09-08 08:05:00,3.41355,3.4151,3.40466,3.41097,5250000.0
2008-09-08 08:06:00,3.4158,3.4158,3.40595,3.40971,6000000.0
2008-09-08 08:07:00,3.4041,3.41371,3.4041,3.41292,6750000.0
2008-09-08 08:08:00,3.40928,3.41957,3.40341,3.40792,8250000.0
2008-09-08 08:09:00,3.40761,3.41619,3.40761,3.40978,7500000.0
2008-09-08 08:10:00,3.41091,3.41327,3.40681,3.40681,4890000.0
2008-09-08 08:11:00,3.40877,3.41107,3.4026,3.40788,7880000.0
2008-09-08 08:12:00,3.40977,3.4132,3.40352,3.4132,6000000.0
2008-09-08 08:13:00,3.41378,3.41445,3.40985,3.4135,6000000.0
2008-09-08 08:14:00,3.41269,3.41397,3.40879,3.41244,5250000.0
2008-09-08 08:15:00,3.41145,3.41726,3.40771,3.41617,18760000.0
2008-09-08 08:16:00,3.40959,3.41505,3.40959,3.41285,5630000.0
2008-09-08 08:17:00,3.41434,3.41434,3.40046,3.40046,4510000.0
2008-09-08 08:18:00,3.4064,3.41129,3.40502,3.41121,5630000.0
2008-09-08 08:19:00,3.4054,3.41002,3.40035,3.40445,5630000.0
2008-09-08 08:20:00,3.3997,3.41005,3.3997,3.40699,6390000.0
2008-09-08 08:21:00,3.40577,3.40616,3.39506,3.39506,4890000.0
2008-09-08 08:22:00,3.3995,3.4059,3.39374,3.39589,8260000.0
2008-09-08 08:23:00,3.40227,3.40295,3.39358,3.39738,8250000.0
2008-09-08 08:24:00,3.3965,3.40192,3.3965,3.39965,4880000.0
2008-09-08 08:25:00,3.39616,3.40422,3.39391,3.39937,5630000.0
2008-09-08 08:26:00,3.40007,3.40488,3.39264,3.39949,6010000.0
2008-09-08 08:27:00,3.40008,3.40998,3.39986,3.40764,7130000.0
2008-09-08 08:28:00,3.40698,3.40705,3.40448,3.40448,4130000.0
2008-09-08 08:29:00,3.40393,3.40546,3.39703,3.39737,5260000.0
2008-09-08 08:30:00,3.40535,3.40535,3.40043,3.40197,5250000.0
2008-09-08 08:31:00,3.40469,3.40538,3.39477,3.39959,10510000.0
2008-09-08 08:32:00,3.39769,3.40324,3.39235,3.39328,7880000.0
2008-09-08 08:33:00,3.39735,3.40537,3.3953,3.40221,7510000.0
2008-09-08 08:34:00,3.40292,3.40738,3.39673,3.40197,8260000.0
2008-09-08 08:35:00,3.40757,3.40871,3.39989,3.40865,6760000.0
2008-09-08 08:36:00,3.40646,3.40815,3.4011,3.40653,5260000.0
2008-09-08 08:37:00,3.39926,3.40529,3.39926,3.40529,4890000.0
2008-09-08 08:38:00,3.40061,3.40315,3.39879,3.4025,4880000.0
2008-09-08 08:39:00,3.40407,3.40596,3.39645,3.39645,7130000.0
2008-09-08 08:40:00,3.4056,3.40632,3.39817,3.4033,7880000.0
2008-09-08 08:41:00,3.39864,3.4029,3.39619,3.40234,9390000.0
2008-09-08 08:42:00,3.40053,3.40356,3.3937,3.3937,6750000.0
2008-09-08 08:43:00,3.39367,3.40265,3.39367,3.40199,5260000.0
2008-09-08 08:44:00,3.39729,3.40514,3.39686,3.40514,4880000.0
2008-09-08 08:45:00,3.40772,3.41173,3.39934,3.40033,16130000.0
2008-09-08 08:46:00,3.40479,3.40767,3.3936,3.40426,11260000.0
2008-09-08 08:47:00,3.40458,3.40595,3.40077,3.40467,5250000.0
2008-09-08 08:48:00,3.40627,3.40873,3.39699,3.40532,8260000.0
2008-09-08 08:49:00,3.40424,3.40801,3.39699,3.40297,16130000.0
2008-09-08 08:50:00,3.39777,3.40846,3.39777,3.40664,9000000.0
2008-09-08 08:51:00,3.3962,3.40778,3.3962,3.40765,10510000.0
2008-09-08 08:52:00,3.40699,3.41038,3.39806,3.40294,7880000.0
2008-09-08 08:53:00,3.40862,3.41128,3.40139,3.40544,9010000.0
2008-09-08 08:54:00,3.41255,3.41386,3.40259,3.41056,22880000.0
2008-09-08 08:55:00,3.41161,3.41287,3.40212,3.40212,5250000.0
2008-09-08 08:56:00,3.41091,3.41546,3.40816,3.41264,9380000.0
2008-09-08 08:57:00,3.41182,3.415,3.4025,3.4145,8630000.0
2008-09-08 08:58:00,3.41441,3.41545,3.40451,3.40451,6380000.0
2008-09-08 08:59:00,3.41237,3.41532,3.40342,3.40805,7890000.0
2008-09-08 09:00:00,3.41275,3.41643,3.4066,3.41477,7130000.0
2008-09-08 09:01:00,3.41154,3.41719,3.40982,3.41531,7130000.0
2008-09-08 09:02:00,3.4129,3.41686,3.40851,3.41622,5630000.0
2008-09-08 09:03:00,3.41631,3.4165,3.41104,3.41625,5630000.0
2008-09-08 09:04:00,3.41505,3.4156,3.41059,3.4156,3380000.0
2008-09-08 09:05:00,3.41355,3.41715,3.40646,3.41118,5250000.0
2008-09-08 09:06:00,3.40985,3.41791,3.40905,3.41375,7130000.0
2008-09-08 09:07:00,3.41306,3.41639,3.40823,3.41301,7900000.0
2008-09-08 09:08:00,3.41267,3.41551,3.40892,3.40892,5630000.0
2008-09-08 09:09:00,3.41655,3.4179,3.40896,3.4179,4880000.0
2008-09-08 09:10:00,3.41785,3.41873,3.41468,3.41828,4880000.0
2008-09-08 09:11:00,3.41716,3.42014,3.41066,3.41659,12380000.0
2008-09-08 09:12:00,3.41766,3.41861,3.40803,3.41861,6760000.0
2008-09-08 09:13:00,3.41432,3.42064,3.41432,3.41526,4880000.0
2008-09-08 09:14:00,3.42197,3.4226,3.41013,3.42093,5630000.0
2008-09-08 09:15:00,3.42303,3.42303,3.41219,3.41219,4880000.0
2008-09-08 09:16:00,3.41777,3.42167,3.41104,3.42141,6760000.0
2008-09-08 09:17:00,3.4173,3.42337,3.41535,3.41769,7500000.0
2008-09-08 09:18:00,3.41179,3.42435,3.41179,3.41711,6380000.0
2008-09-08 09:19:00,3.42337,3.42372,3.41521,3.41893,6380000.0
2008-09-08 09:20:00,3.41247,3.42212,3.41247,3.42197,5250000.0
2008-09-08 09:21:00,3.42003,3.42003,3.41052,3.41744,6750000.0
2008-09-08 09:22:00,3.41761,3.42509,3.41332,3.42191,7880000.0
2008-09-08 09:23:00,3.42004,3.42004,3.41247,3.41412,4880000.0
2008-09-08 09:24:00,3.41982,3.42199,3.41598,3.41741,5630000.0
2008-09-08 09:25:00,3.41488,3.42058,3.41339,3.4165,8260000.0
2008-09-08 09:26:00,3.42107,3.42225,3.41701,3.41701,5280000.0
2008-09-08 09:27:00,3.41326,3.42227,3.40987,3.41245,6380000.0
2008-09-08 09:28:00,3.41473,3.41707,3.4064,3.41494,6000000.0
2008-09-08 09:29:00,3.41608,3.4239,3.41253,3.4214,7130000.0
2008-09-08 09:30:00,3.41738,3.42297,3.41738,3.4221,4140000.0
2008-09-08 09:31:00,3.4212,3.42194,3.4127,3.41794,8250000.0
2008-09-08 09:32:00,3.42065,3.42104,3.4138,3.41574,8250000.0
2008-09-08 09:33:00,3.41632,3.42494,3.41177,3.42165,7880000.0
2008-09-08 09:34:00,3.41945,3.42076,3.41124,3.41948,6380000.0
2008-09-08 09:35:00,3.41716,3.4202,3.41553,3.41659,5260000.0
2008-09-08 09:36:00,3.41222,3.41994,3.41222,3.41575,4510000.0
2008-09-08 09:37:00,3.41914,3.41914,3.41213,3.41707,5640000.0
2008-09-08 09:38:00,3.41844,3.42267,3.41675,3.42149,7520000.0
2008-09-08 09:39:00,3.41855,3.42111,3.40905,3.41629,6750000.0
2008-09-08 09:40:00,3.41285,3.41923,3.40943,3.41157,7880000.0
2008-09-08 09:41:00,3.422,3.42204,3.4155,3.42127,5630000.0
2008-09-08 09:42:00,3.42105,3.42265,3.41223,3.42034,6750000.0
2008-09-08 09:43:00,3.42044,3.42193,3.4133,3.41745,4880000.0
2008-09-08 09:44:00,3.42052,3.42249,3.4159,3.41907,8630000.0
2008-09-08 09:45:00,3.4229,3.42533,3.4121,3.42404,12750000.0
2008-09-08 09:46:00,3.42374,3.42393,3.41394,3.42393,6750000.0
2008-09-08 09:47:00,3.42335,3.42335,3.41602,3.41723,5630000.0
2008-09-08 09:48:00,3.42337,3.42479,3.41492,3.4235,7500000.0
2008-09-08 09:49:00,3.42269,3.42359,3.41695,3.41716,4510000.0
2008-09-08 09:50:00,3.42376,3.42376,3.41689,3.41806,6010000.0
2008-09-08 09:51:00,3.41515,3.42416,3.41328,3.42069,6750000.0
2008-09-08 09:52:00,3.42236,3.42498,3.42001,3.42244,5630000.0
2008-09-08 09:53:00,3.42616,3.43017,3.42038,3.42662,7510000.0
2008-09-08 09:54:00,3.42637,3.42719,3.41598,3.42719,6380000.0
2008-09-08 09:55:00,3.42853,3.42944,3.42383,3.42657,5630000.0
2008-09-08 09:56:00,3.42886,3.4301,3.41901,3.4242,8630000.0
2008-09-08 09:57:00,3.42405,3.42982,3.41868,3.41868,7500000.0
2008-09-08 09:58:00,3.42904,3.43107,3.42552,3.42964,8250000.0
2008-09-08 09:59:00,3.42374,3.43439,3.41887,3.43439,7510000.0
2008-09-08 10:00:00,3.42834,3.42898,3.42283,3.42544,5630000.0
2008-09-08 10:01:00,3.43009,3.43164,3.42358,3.43101,6750000.0
2008-09-08 10:02:00,3.42938,3.43129,3.42375,3.43018,7880000.0
2008-09-08 10:03:00,3.43093,3.43208,3.42609,3.42708,5260000.0
2008-09-08 10:04:00,3.4302,3.43306,3.41958,3.43283,7890000.0
2008-09-08 10:05:00,3.42714,3.43553,3.42714,3.43466,4880000.0
2008-09-08 10:06:00,3.43607,3.438,3.42507,3.43457,7130000.0
2008-09-08 10:07:00,3.43543,3.43543,3.42906,3.43192,4880000.0
2008-09-08 10:08:00,3.43193,3.43511,3.42493,3.43029,6380000.0
2008-09-08 10:09:00,3.43008,3.43512,3.43008,3.43255,5250000.0
2008-09-08 10:10:00,3.43157,3.4374,3.43157,3.43634,6000000.0
2008-09-08 10:11:00,3.43874,3.44466,3.43025,3.43868,8250000.0
2008-09-08 10:12:00,3.43645,3.43658,3.42769,3.4355,5250000.0
2008-09-08 10:13:00,3.43133,3.43759,3.43133,3.4373,4880000.0
2008-09-08 10:14:00,3.43238,3.4378,3.43138,3.43273,5630000.0
2008-09-08 10:15:00,3.43505,3.44081,3.43316,3.43985,7880000.0
2008-09-08 10:16:00,3.43833,3.44487,3.42988,3.44386,6010000.0
2008-09-08 10:17:00,3.44057,3.44727,3.43933,3.44727,5630000.0
2008-09-08 10:18:00,3.44688,3.45006,3.44185,3.4453,4510000.0
2008-09-08 10:19:00,3.45032,3.45032,3.44563,3.44934,6380000.0
2008-09-08 10:20:00,3.44223,3.45076,3.43812,3.4443,20260000.0
2008-09-08 10:21:00,3.44915,3.44943,3.43888,3.44839,6380000.0
2008-09-08 10:22:00,3.44288,3.44781,3.44181,3.44215,8630000.0
2008-09-08 10:23:00,3.44216,3.44802,3.44069,3.44802,6760000.0
2008-09-08 10:24:00,3.43994,3.44828,3.43651,3.44525,21010000.0
2008-09-08 10:25:00,3.43842,3.44646,3.43516,3.43608,7880000.0
2008-09-08 10:26:00,3.44712,3.44719,3.43752,3.4458,8630000.0
2008-09-08 10:27:00,3.4432,3.44846,3.4432,3.44638,6380000.0
2008-09-08 10:28:00,3.44746,3.44768,3.44025,3.44752,4880000.0
2008-09-08 10:29:00,3.44855,3.4495,3.44148,3.44148,7510000.0
2008-09-08 10:30:00,3.43977,3.45075,3.43977,3.4426,17270000.0
2008-09-08 10:31:00,3.44011,3.45194,3.44011,3.45194,5250000.0
2008-09-08 10:32:00,3.44253,3.45381,3.44253,3.45083,6380000.0
2008-09-08 10:33:00,3.45134,3.45368,3.44639,3.44639,4880000.0
2008-09-08 10:34:00,3.45107,3.45858,3.45018,3.45803,6020000.0
2008-09-08 10:35:00,3.45653,3.46093,3.45331,3.45602,4510000.0
2008-09-08 10:36:00,3.45647,3.462,3.45177,3.45331,8250000.0
2008-09-08 10:37:00,3.45609,3.45938,3.45261,3.45806,5250000.0
2008-09-08 10:38:00,3.46044,3.46044,3.45474,3.45614,6000000.0
2008-09-08 10:39:00,3.45742,3.45989,3.45154,3.45839,6010000.0
2008-09-08 10:40:00,3.45441,3.45909,3.44772,3.45831,8630000.0
2008-09-08 10:41:00,3.4481,3.45769,3.4481,3.45658,5260000.0
2008-09-08 10:42:00,3.44994,3.46189,3.44994,3.46007,7130000.0
2008-09-08 10:43:00,3.46033,3.46247,3.45171,3.45632,9380000.0
2008-09-08 10:44:00,3.45799,3.4637,3.45356,3.4637,11260000.0
2008-09-08 10:45:00,3.45779,3.46757,3.45779,3.4641,12750000.0
2008-09-08 10:46:00,3.46639,3.46872,3.46304,3.46485,4880000.0
2008-09-08 10:47:00,3.46969,3.46969,3.46035,3.46243,7500000.0
2008-09-08 10:48:00,3.46076,3.4663,3.45633,3.46383,5260000.0
2008-09-08 10:49:00,3.46485,3.46546,3.45603,3.46425,5250000.0
2008-09-08 10:50:00,3.46209,3.46531,3.45287,3.4652,7130000.0
2008-09-08 10:51:00,3.46203,3.46528,3.45885,3.45885,7130000.0
2008-09-08 10:52:00,3.46393,3.46583,3.45908,3.46103,6760000.0
2008-09-08 10:53:00,3.45977,3.46478,3.45778,3.46478,5260000.0
2008-09-08 10:54:00,3.46519,3.46519,3.45859,3.45859,4880000.0
2008-09-08 10:55:00,3.46433,3.46624,3.46126,3.46336,7880000.0
2008-09-08 10:56:00,3.459,3.46297,3.45223,3.46173,7500000.0
2008-09-08 10:57:00,3.45823,3.46513,3.45793,3.46037,5250000.0
2008-09-08 10:58:00,3.46424,3.46584,3.45458,3.46438,7140000.0
2008-09-08 10:59:00,3.45623,3.46592,3.45623,3.45958,7500000.0
2008-09-08 11:00:00,3.46413,3.47085,3.46073,3.46993,10880000.0
2008-09-08 11:01:00,3.46856,3.46945,3.46178,3.46178,6380000.0
2008-09-08 11:02:00,3.46783,3.46826,3.46135,3.46826,5250000.0
2008-09-08 11:03:00,3.4681,3.471,3.45897,3.46826,9390000.0
2008-09-08 11:04:00,3.46697,3.46933,3.46309,3.4644,5630000.0
2008-09-08 11:05:00,3.46333,3.46625,3.45512,3.45512,8630000.0
2008-09-08 11:06:00,3.4642,3.46853,3.45818,3.46273,7130000.0
2008-09-08 11:07:00,3.46443,3.46955,3.4617,3.46233,8630000.0
2008-09-08 11:08:00,3.46522,3.46969,3.46044,3.46928,5260000.0
2008-09-08 11:09:00,3.46893,3.46975,3.46333,3.46365,7880000.0
2008-09-08 11:10:00,3.46592,3.46864,3.45911,3.46738,6380000.0
2008-09-08 11:11:00,3.46981,3.46981,3.46526,3.46667,4880000.0
2008-09-08 11:12:00,3.46691,3.46833,3.45771,3.45771,6380000.0
2008-09-08 11:13:00,3.46321,3.47099,3.46321,3.46873,9760000.0
2008-09-08 11:14:00,3.4684,3.47008,3.46019,3.47008,4880000.0
2008-09-08 11:15:00,3.46428,3.47066,3.46269,3.46845,9750000.0
2008-09-08 11:16:00,3.4683,3.471,3.46098,3.46503,7880000.0
2008-09-08 11:17:00,3.46944,3.47145,3.46173,3.46555,7510000.0
2008-09-08 11:18:00,3.45779,3.46693,3.45779,3.4594,8630000.0
2008-09-08 11:19:00,3.45905,3.4659,3.45473,3.46356,3770000.0
2008-09-08 11:20:00,3.46557,3.46749,3.46085,3.46598,7880000.0
2008-09-08 11:21:00,3.46621,3.46621,3.45257,3.46344,8250000.0
2008-09-08 11:22:00,3.46386,3.46416,3.45916,3.4622,7130000.0
2008-09-08 11:23:00,3.45943,3.46328,3.45851,3.46139,7880000.0
2008-09-08 11:24:00,3.46292,3.46388,3.45664,3.45777,12390000.0
2008-09-08 11:25:00,3.45757,3.46812,3.45703,3.45986,7880000.0
2008-09-08 11:26:00,3.45779,3.46244,3.45159,3.46244,7130000.0
2008-09-08 11:27:00,3.45718,3.46358,3.4523,3.4632,7500000.0
2008-09-08 11:28:00,3.46172,3.46237,3.44958,3.45781,6000000.0
2008-09-08 11:29:00,3.46218,3.46296,3.45621,3.45671,4880000.0
2008-09-08 11:30:00,3.46373,3.46588,3.4583,3.46176,6760000.0
2008-09-08 11:31:00,3.45873,3.46327,3.45555,3.46072,6380000.0
2008-09-08 11:32:00,3.45335,3.46245,3.45127,3.45127,7880000.0
2008-09-08 11:33:00,3.45524,3.46265,3.45524,3.46265,6750000.0
2008-09-08 11:34:00,3.4629,3.46355,3.45348,3.46325,6760000.0
2008-09-08 11:35:00,3.46464,3.46501,3.45992,3.46235,6390000.0
2008-09-08 11:36:00,3.45999,3.46472,3.45609,3.46405,6760000.0
2008-09-08 11:37:00,3.4615,3.46558,3.45557,3.4641,5260000.0
2008-09-08 11:38:00,3.46301,3.46438,3.45452,3.46303,5630000.0
2008-09-08 11:39:00,3.45549,3.46421,3.45419,3.45419,6390000.0
2008-09-08 11:40:00,3.46367,3.46805,3.4556,3.46257,6760000.0
2008-09-08 11:41:00,3.46322,3.46724,3.45661,3.45661,5260000.0
2008-09-08 11:42:00,3.46477,3.4656,3.45703,3.45703,4880000.0
2008-09-08 11:43:00,3.45992,3.46975,3.45992,3.46909,6380000.0
2008-09-08 11:44:00,3.46671,3.46948,3.45899,3.46801,14640000.0
2008-09-08 11:45:00,3.46898,3.46898,3.46245,3.46727,13140000.0
2008-09-08 11:46:00,3.46721,3.46721,3.4561,3.46351,5250000.0
2008-09-08 11:47:00,3.46528,3.46551,3.45852,3.45878,6750000.0
2008-09-08 11:48:00,3.46274,3.46777,3.46201,3.46597,5640000.0
2008-09-08 11:49:00,3.46647,3.46677,3.46201,3.4649,6760000.0
2008-09-08 11:50:00,3.46521,3.46631,3.46072,3.46631,4880000.0
2008-09-08 11:51:00,3.4631,3.46689,3.46016,3.46562,7130000.0
2008-09-08 11:52:00,3.46596,3.46596,3.45917,3.46569,5250000.0
2008-09-08 11:53:00,3.4605,3.46557,3.45592,3.465,5640000.0
2008-09-08 11:54:00,3.46579,3.46636,3.45929,3.45945,6000000.0
2008-09-08 11:55:00,3.46481,3.46508,3.45584,3.46134,6010000.0
2008-09-08 11:56:00,3.46457,3.46577,3.46082,3.46082,5250000.0
2008-09-08 11:57:00,3.46174,3.46519,3.45996,3.45996,6000000.0
2008-09-08 11:58:00,3.4591,3.46447,3.4591,3.46035,6780000.0
2008-09-08 11:59:00,3.46558,3.46633,3.46073,3.46633,5250000.0
2008-09-08 12:00:00,3.46307,3.46634,3.45823,3.46258,9380000.0
2008-09-08 12:01:00,3.46665,3.46665,3.46359,3.4649,6010000.0
2008-09-08 12:02:00,3.46619,3.46632,3.45738,3.46418,8250000.0
2008-09-08 12:03:00,3.46593,3.46696,3.45943,3.46562,5630000.0
2008-09-08 12:04:00,3.46164,3.46534,3.46003,3.46464,6750000.0
2008-09-08 12:05:00,3.46459,3.46676,3.46038,3.46038,4510000.0
2008-09-08 12:06:00,3.45636,3.46851,3.45636,3.46443,8260000.0
2008-09-08 12:07:00,3.46236,3.46735,3.46011,3.46011,4510000.0
2008-09-08 12:08:00,3.46632,3.46673,3.45727,3.46133,4880000.0
2008-09-08 12:09:00,3.46688,3.46782,3.46173,3.46705,7130000.0
2008-09-08 12:10:00,3.46216,3.46886,3.46014,3.46848,7520000.0
2008-09-08 12:11:00,3.4638,3.46792,3.4595,3.46792,5250000.0
2008-09-08 12:12:00,3.46103,3.46837,3.45877,3.46818,6750000.0
2008-09-08 12:13:00,3.46324,3.46861,3.46324,3.46861,5250000.0
2008-09-08 12:14:00,3.46813,3.46833,3.46585,3.4666,7130000.0
2008-09-08 12:15:00,3.46733,3.46845,3.46151,3.46235,11260000.0
2008-09-08 12:16:00,3.46777,3.46908,3.46414,3.46471,6380000.0
2008-09-08 12:17:00,3.46119,3.47084,3.45913,3.46629,4890000.0
2008-09-08 12:18:00,3.46339,3.47033,3.45639,3.45639,7880000.0
2008-09-08 12:19:00,3.46527,3.46708,3.45991,3.46624,5250000.0
2008-09-08 12:20:00,3.45755,3.46703,3.45666,3.46557,8630000.0
2008-09-08 12:21:00,3.46615,3.46749,3.46344,3.46344,4510000.0
2008-09-08 12:22:00,3.45656,3.46626,3.45602,3.45651,7880000.0
2008-09-08 12:23:00,3.46332,3.46547,3.45888,3.45976,5630000.0
2008-09-08 12:24:00,3.45762,3.46699,3.45661,3.46,6380000.0
2008-09-08 12:25:00,3.46209,3.46452,3.45615,3.46136,4880000.0
2008-09-08 12:26:00,3.45839,3.46304,3.45595,3.45923,7130000.0
2008-09-08 12:27:00,3.46344,3.46437,3.45726,3.46256,6380000.0
2008-09-08 12:28:00,3.46308,3.46478,3.45996,3.46285,7500000.0
2008-09-08 12:29:00,3.45846,3.46413,3.45846,3.4636,6000000.0
2008-09-08 12:30:00,3.46596,3.46917,3.4566,3.46693,7500000.0
2008-09-08 12:31:00,3.45824,3.46415,3.45309,3.45894,7880000.0
2008-09-08 12:32:00,3.45963,3.46548,3.45839,3.46406,5260000.0
2008-09-08 12:33:00,3.46277,3.46555,3.45268,3.46321,7880000.0
2008-09-08 12:34:00,3.46348,3.46569,3.45929,3.46569,6000000.0
2008-09-08 12:35:00,3.46191,3.46212,3.45221,3.45836,6010000.0
2008-09-08 12:36:00,3.46665,3.46887,3.45616,3.46531,6760000.0
2008-09-08 12:37:00,3.46088,3.46677,3.46088,3.46279,8250000.0
2008-09-08 12:38:00,3.46766,3.46766,3.46227,3.46398,4510000.0
2008-09-08 12:39:00,3.46805,3.46805,3.45963,3.46138,6020000.0
2008-09-08 12:40:00,3.46655,3.46828,3.46088,3.4673,6750000.0
2008-09-08 12:41:00,3.463,3.46746,3.45874,3.46691,5640000.0
2008-09-08 12:42:00,3.46367,3.46953,3.45928,3.46785,7880000.0
2008-09-08 12:43:00,3.46127,3.46746,3.45528,3.45528,7130000.0
2008-09-08 12:44:00,3.46986,3.47297,3.46086,3.46351,7510000.0
2008-09-08 12:45:00,3.46694,3.4681,3.45628,3.4681,13520000.0
2008-09-08 12:46:00,3.46649,3.4673,3.45989,3.46272,5630000.0
2008-09-08 12:47:00,3.46591,3.46798,3.46325,3.46609,4520000.0
2008-09-08 12:48:00,3.46697,3.46913,3.46305,3.46455,10500000.0
2008-09-08 12:49:00,3.46756,3.46808,3.46259,3.46259,7880000.0
2008-09-08 12:50:00,3.45948,3.46895,3.45948,3.46733,6000000.0
2008-09-08 12:51:00,3.46191,3.46674,3.45728,3.46499,5630000.0
2008-09-08 12:52:00,3.46773,3.46964,3.45827,3.46777,6000000.0
2008-09-08 12:53:00,3.46691,3.4671,3.4551,3.4551,6000000.0
2008-09-08 12:54:00,3.46583,3.46593,3.45851,3.45851,6750000.0
2008-09-08 12:55:00,3.46606,3.46871,3.45911,3.46537,8630000.0
2008-09-08 12:56:00,3.45978,3.47067,3.45823,3.46342,7130000.0
2008-09-08 12:57:00,3.46137,3.46513,3.45447,3.46396,7890000.0
2008-09-08 12:58:00,3.46378,3.46534,3.45849,3.46466,4880000.0
2008-09-08 12:59:00,3.46575,3.46575,3.45945,3.45945,8250000.0
2008-09-08 13:00:00,3.45303,3.4623,3.45003,3.4623,13500000.0
2008-09-08 13:01:00,3.46379,3.4641,3.45629,3.45629,8260000.0
2008-09-08 13:02:00,3.46115,3.4642,3.45891,3.46158,5630000.0
2008-09-08 13:03:00,3.46024,3.46571,3.45924,3.4637,6760000.0
2008-09-08 13:04:00,3.46305,3.46456,3.45396,3.46312,4140000.0
2008-09-08 13:05:00,3.4629,3.46374,3.45879,3.46098,5640000.0
2008-09-08 13:06:00,3.46031,3.46419,3.45467,3.45467,4880000.0
2008-09-08 13:07:00,3.46011,3.46547,3.45429,3.45964,8260000.0
2008-09-08 13:08:00,3.45873,3.46331,3.45858,3.46317,4510000.0
2008-09-08 13:09:00,3.46393,3.46481,3.45844,3.45844,6750000.0
2008-09-08 13:10:00,3.46293,3.46479,3.46126,3.46479,5640000.0
2008-09-08 13:11:00,3.46506,3.46543,3.45823,3.46313,7510000.0
2008-09-08 13:12:00,3.46399,3.46625,3.45647,3.46102,8250000.0
2008-09-08 13:13:00,3.46463,3.46772,3.45791,3.45982,6750000.0
2008-09-08 13:14:00,3.46353,3.46575,3.4543,3.46352,4880000.0
2008-09-08 13:15:00,3.46331,3.4669,3.46104,3.46557,7130000.0
2008-09-08 13:16:00,3.46688,3.46706,3.45994,3.46379,5260000.0
2008-09-08 13:17:00,3.46296,3.468,3.45745,3.46715,7500000.0
2008-09-08 13:18:00,3.46203,3.46481,3.45475,3.46006,7880000.0
2008-09-08 13:19:00,3.46493,3.4668,3.45764,3.45764,6010000.0
2008-09-08 13:20:00,3.46424,3.46662,3.46114,3.46114,6000000.0
2008-09-08 13:21:00,3.46141,3.46771,3.45937,3.45937,7510000.0
2008-09-08 13:22:00,3.46518,3.4684,3.46054,3.46054,7510000.0
2008-09-08 13:23:00,3.46155,3.46799,3.46127,3.46713,5630000.0
2008-09-08 13:24:00,3.46615,3.46684,3.45678,3.46642,8250000.0
2008-09-08 13:25:00,3.46759,3.47013,3.45959,3.46042,4510000.0
2008-09-08 13:26:00,3.46841,3.46945,3.46091,3.46123,6010000.0
2008-09-08 13:27:00,3.46933,3.47204,3.4602,3.47163,7500000.0
2008-09-08 13:28:00,3.47063,3.47094,3.45873,3.46973,6750000.0
2008-09-08 13:29:00,3.47219,3.47219,3.46162,3.46777,5630000.0
2008-09-08 13:30:00,3.46644,3.47031,3.46172,3.46172,7880000.0
2008-09-08 13:31:00,3.46659,3.46976,3.4647,3.46878,7500000.0
2008-09-08 13:32:00,3.47131,3.47313,3.4651,3.46875,6750000.0
2008-09-08 13:33:00,3.47024,3.47318,3.46169,3.46838,5260000.0
2008-09-08 13:34:00,3.46626,3.47131,3.46232,3.46983,10140000.0
2008-09-08 13:35:00,3.46561,3.47222,3.46131,3.46648,5250000.0
2008-09-08 13:36:00,3.46785,3.4708,3.46227,3.46933,10510000.0
2008-09-08 13:37:00,3.46589,3.46939,3.46424,3.46424,6000000.0
2008-09-08 13:38:00,3.46522,3.46914,3.46396,3.46533,6750000.0
2008-09-08 13:39:00,3.47001,3.47118,3.46341,3.46852,6760000.0
2008-09-08 13:40:00,3.46698,3.47119,3.45985,3.46808,6760000.0
2008-09-08 13:41:00,3.4678,3.4678,3.46021,3.46575,5250000.0
2008-09-08 13:42:00,3.46257,3.46817,3.46247,3.46767,6380000.0
2008-09-08 13:43:00,3.46623,3.46861,3.46415,3.46415,4140000.0
2008-09-08 13:44:00,3.46708,3.46939,3.46265,3.46695,10500000.0
2008-09-08 13:45:00,3.46508,3.46969,3.4587,3.46672,6750000.0
2008-09-08 13:46:00,3.46422,3.46923,3.45961,3.45961,6010000.0
2008-09-08 13:47:00,3.46267,3.46541,3.45851,3.46236,6750000.0
2008-09-08 13:48:00,3.46488,3.46498,3.45558,3.4647,6750000.0
2008-09-08 13:49:00,3.46393,3.46604,3.45915,3.45915,6380000.0
2008-09-08 13:50:00,3.46672,3.46675,3.45913,3.45969,5250000.0
2008-09-08 13:51:00,3.46042,3.46529,3.45839,3.46498,8270000.0
2008-09-08 13:52:00,3.46194,3.46617,3.45971,3.46222,8260000.0
2008-09-08 13:53:00,3.46198,3.46456,3.45676,3.45868,8250000.0
2008-09-08 13:54:00,3.46073,3.46698,3.46073,3.46698,9390000.0
2008-09-08 13:55:00,3.46137,3.4662,3.46132,3.46605,7130000.0
2008-09-08 13:56:00,3.45961,3.4671,3.45961,3.46498,6760000.0
2008-09-08 13:57:00,3.46118,3.46634,3.45999,3.46634,6380000.0
2008-09-08 13:58:00,3.46543,3.46659,3.46043,3.4652,7880000.0
2008-09-08 13:59:00,3.46138,3.46708,3.46063,3.46423,6000000.0
2008-09-08 14:00:00,3.46474,3.47034,3.46424,3.46556,6380000.0
2008-09-08 14:01:00,3.46716,3.46794,3.46225,3.46649,5250000.0
2008-09-08 14:02:00,3.46469,3.46748,3.46461,3.465,5260000.0
2008-09-08 14:03:00,3.46874,3.46874,3.46404,3.46736,7510000.0
2008-09-08 14:04:00,3.46356,3.46878,3.4578,3.46267,10890000.0
2008-09-08 14:05:00,3.4609,3.46714,3.46087,3.46252,4880000.0
2008-09-08 14:06:00,3.46406,3.47403,3.46277,3.46925,15400000.0
2008-09-08 14:07:00,3.46462,3.46949,3.45825,3.45825,6750000.0
2008-09-08 14:08:00,3.46335,3.46963,3.46335,3.46438,6390000.0
2008-09-08 14:09:00,3.46873,3.46886,3.45732,3.46781,8250000.0
2008-09-08 14:10:00,3.46906,3.4706,3.46465,3.46465,6000000.0
2008-09-08 14:11:00,3.46875,3.46875,3.45863,3.4636,7880000.0
2008-09-08 14:12:00,3.4685,3.46887,3.46099,3.46292,6000000.0
2008-09-08 14:13:00,3.46428,3.46831,3.46099,3.46743,5270000.0
2008-09-08 14:14:00,3.46384,3.46817,3.46224,3.46411,6000000.0
2008-09-08 14:15:00,3.46455,3.46947,3.46199,3.46894,7130000.0
2008-09-08 14:16:00,3.46851,3.46995,3.46484,3.46484,6380000.0
2008-09-08 14:17:00,3.46579,3.46812,3.45853,3.45872,5250000.0
2008-09-08 14:18:00,3.46345,3.46804,3.45786,3.46804,6000000.0
2008-09-08 14:19:00,3.46709,3.46787,3.4597,3.46748,4130000.0
2008-09-08 14:20:00,3.46841,3.46926,3.46239,3.46641,5630000.0
2008-09-08 14:21:00,3.46844,3.46844,3.45606,3.46235,7880000.0
2008-09-08 14:22:00,3.46255,3.46714,3.46014,3.46014,7510000.0
2008-09-08 14:23:00,3.46705,3.46705,3.45779,3.45779,5630000.0
2008-09-08 14:24:00,3.46248,3.46826,3.45926,3.46771,6000000.0
2008-09-08 14:25:00,3.46394,3.46985,3.45676,3.45676,9010000.0
2008-09-08 14:26:00,3.462,3.46713,3.4568,3.46713,7140000.0
2008-09-08 14:27:00,3.46581,3.46944,3.45842,3.46676,9750000.0
2008-09-08 14:28:00,3.46449,3.4681,3.45902,3.4681,5630000.0
2008-09-08 14:29:00,3.46807,3.4709,3.46526,3.46526,4880000.0
2008-09-08 14:30:00,3.46334,3.46877,3.45713,3.46194,9400000.0
2008-09-08 14:31:00,3.46758,3.46946,3.46444,3.46898,4510000.0
2008-09-08 14:32:00,3.46906,3.47243,3.46042,3.47094,7880000.0
2008-09-08 14:33:00,3.46319,3.46871,3.45857,3.45857,6760000.0
2008-09-08 14:34:00,3.46828,3.46828,3.46009,3.46795,7880000.0
2008-09-08 14:35:00,3.46221,3.46897,3.45866,3.46809,5260000.0
2008-09-08 14:36:00,3.46817,3.46817,3.45661,3.46568,5250000.0
2008-09-08 14:37:00,3.46256,3.47004,3.46256,3.46892,6760000.0
2008-09-08 14:38:00,3.46851,3.4716,3.46522,3.47146,5250000.0
2008-09-08 14:39:00,3.46869,3.4723,3.46331,3.46647,9380000.0
2008-09-08 14:40:00,3.4632,3.4697,3.46149,3.4686,6380000.0
2008-09-08 14:41:00,3.4702,3.47135,3.46638,3.46947,5250000.0
2008-09-08 14:42:00,3.46675,3.47021,3.46461,3.47021,6380000.0
2008-09-08 14:43:00,3.46683,3.46998,3.46549,3.46958,6750000.0
2008-09-08 14:44:00,3.46705,3.46848,3.46207,3.46448,7130000.0
2008-09-08 14:45:00,3.4666,3.4698,3.46272,3.46846,9760000.0
2008-09-08 14:46:00,3.46292,3.46882,3.45634,3.46583,7130000.0
2008-09-08 14:47:00,3.46639,3.46953,3.46058,3.46058,4510000.0
2008-09-08 14:48:00,3.46688,3.46784,3.46246,3.46484,6000000.0
2008-09-08 14:49:00,3.45836,3.46825,3.45836,3.46743,5630000.0
2008-09-08 14:50:00,3.46352,3.46938,3.45989,3.46914,7130000.0
2008-09-08 14:51:00,3.46813,3.47004,3.4604,3.46869,5250000.0
2008-09-08 14:52:00,3.46953,3.46953,3.46217,3.46217,5260000.0
2008-09-08 14:53:00,3.46965,3.46993,3.46533,3.46533,7880000.0
2008-09-08 14:54:00,3.46886,3.47118,3.46053,3.46935,6010000.0
2008-09-08 14:55:00,3.46874,3.47024,3.46013,3.46826,12010000.0
2008-09-08 14:56:00,3.46345,3.46819,3.45812,3.46385,7510000.0
2008-09-08 14:57:00,3.46451,3.46878,3.45895,3.46448,13130000.0
2008-09-08 14:58:00,3.46665,3.46984,3.46314,3.46712,12770000.0
2008-09-08 14:59:00,3.46888,3.46991,3.46483,3.46825,6000000.0
2008-09-08 15:00:00,3.46952,3.46952,3.45794,3.46817,12760000.0
2008-09-08 15:01:00,3.46976,3.46976,3.46059,3.46825,9760000.0
2008-09-08 15:02:00,3.46557,3.46964,3.46411,3.4672,7140000.0
2008-09-08 15:03:00,3.4668,3.47076,3.46125,3.47046,7500000.0
2008-09-08 15:04:00,3.46924,3.47017,3.46414,3.46491,7500000.0
2008-09-08 15:05:00,3.46486,3.47155,3.46311,3.46791,6390000.0
2008-09-08 15:06:00,3.46805,3.47271,3.46315,3.47261,8250000.0
2008-09-08 15:07:00,3.47183,3.47207,3.46451,3.46451,7510000.0
2008-09-08 15:08:00,3.46863,3.47314,3.46832,3.46935,6750000.0
2008-09-08 15:09:00,3.47141,3.47697,3.46511,3.46974,7510000.0
2008-09-08 15:10:00,3.47151,3.47241,3.46369,3.46369,4510000.0
2008-09-08 15:11:00,3.47345,3.4765,3.46673,3.47085,7510000.0
2008-09-08 15:12:00,3.47604,3.47721,3.47191,3.47667,7130000.0
2008-09-08 15:13:00,3.47048,3.48113,3.47048,3.47487,7500000.0
2008-09-08 15:14:00,3.47293,3.47923,3.47285,3.47672,5250000.0
2008-09-08 15:15:00,3.47066,3.48207,3.47066,3.48185,7520000.0
2008-09-08 15:16:00,3.48328,3.48328,3.47185,3.48062,9750000.0
2008-09-08 15:17:00,3.47841,3.4841,3.47841,3.47997,5250000.0
2008-09-08 15:18:00,3.48147,3.48299,3.47895,3.48213,6380000.0
2008-09-08 15:19:00,3.48265,3.48369,3.47937,3.48199,6380000.0
2008-09-08 15:20:00,3.48106,3.48353,3.47921,3.4826,6380000.0
2008-09-08 15:21:00,3.47767,3.48152,3.47634,3.48152,5630000.0
2008-09-08 15:22:00,3.48123,3.48165,3.47181,3.47905,7500000.0
2008-09-08 15:23:00,3.47781,3.48023,3.47086,3.47939,7510000.0
2008-09-08 15:24:00,3.47748,3.48168,3.47129,3.48168,6000000.0
2008-09-08 15:25:00,3.48174,3.48262,3.47296,3.47296,8630000.0
2008-09-08 15:26:00,3.48249,3.48351,3.47369,3.4822,8630000.0
2008-09-08 15:27:00,3.47344,3.48379,3.47344,3.48124,6770000.0
2008-09-08 15:28:00,3.47889,3.48437,3.47546,3.48437,6380000.0
2008-09-08 15:29:00,3.48152,3.48454,3.47691,3.48325,10520000.0
2008-09-08 15:30:00,3.48221,3.48279,3.47614,3.47814,6760000.0
2008-09-08 15:31:00,3.48201,3.48201,3.47725,3.47991,6760000.0
2008-09-08 15:32:00,3.47989,3.48194,3.47462,3.48004,5260000.0
2008-09-08 15:33:00,3.47964,3.48156,3.47591,3.4814,6750000.0
2008-09-08 15:34:00,3.47958,3.48041,3.47496,3.47546,5630000.0
2008-09-08 15:35:00,3.48126,3.48126,3.47373,3.47861,6000000.0
2008-09-08 15:36:00,3.48001,3.48086,3.47531,3.47636,5250000.0
2008-09-08 15:37:00,3.46911,3.47896,3.46911,3.47233,6380000.0
2008-09-08 15:38:00,3.47317,3.47935,3.47317,3.47741,6750000.0
2008-09-08 15:39:00,3.47708,3.47918,3.47226,3.47918,7130000.0
2008-09-08 15:40:00,3.4789,3.48178,3.47536,3.4792,5630000.0
2008-09-08 15:41:00,3.47781,3.47947,3.47322,3.47692,13510000.0
2008-09-08 15:42:00,3.47971,3.48033,3.46828,3.47417,11250000.0
2008-09-08 15:43:00,3.47952,3.4802,3.46962,3.46962,6750000.0
2008-09-08 15:44:00,3.48198,3.48328,3.47761,3.48195,7510000.0
2008-09-08 15:45:00,3.47467,3.48524,3.47423,3.48223,12010000.0
2008-09-08 15:46:00,3.48121,3.48554,3.47903,3.47903,7880000.0
2008-09-08 15:47:00,3.47937,3.4828,3.47204,3.47378,6380000.0
2008-09-08 15:48:00,3.47381,3.48631,3.47381,3.48533,5250000.0
2008-09-08 15:49:00,3.48477,3.48785,3.47791,3.48427,13510000.0
2008-09-08 15:50:00,3.48455,3.48716,3.47787,3.48138,5250000.0
2008-09-08 15:51:00,3.48034,3.48603,3.47858,3.48129,7130000.0
2008-09-08 15:52:00,3.48551,3.48575,3.47663,3.48575,6000000.0
2008-09-08 15:53:00,3.48655,3.4889,3.48016,3.4813,8250000.0
2008-09-08 15:54:00,3.48362,3.48659,3.47525,3.47525,5250000.0
2008-09-08 15:55:00,3.47987,3.48388,3.47466,3.47466,5260000.0
2008-09-08 15:56:00,3.4827,3.48536,3.48099,3.48482,4880000.0
2008-09-08 15:58:00,3.47404,3.48399,3.47221,3.48043,6390000.0
2008-09-08 15:59:00,3.48331,3.48404,3.47786,3.47872,4880000.0
2008-09-08 16:00:00,3.48365,3.48495,3.47839,3.48174,8630000.0
2008-09-08 16:01:00,3.47169,3.484,3.47169,3.47839,11260000.0
2008-09-08 16:02:00,3.4837,3.48435,3.47808,3.47868,12010000.0
2008-09-08 16:04:00,3.47877,3.48138,3.47345,3.47708,6000000.0
2008-09-08 16:05:00,3.48265,3.48265,3.47394,3.47445,6380000.0
2008-09-08 16:06:00,3.47292,3.48283,3.47292,3.47571,8250000.0
2008-09-08 16:07:00,3.47613,3.48227,3.47613,3.48064,8260000.0
2008-09-08 16:08:00,3.47906,3.48042,3.47643,3.48042,4880000.0
2008-09-08 16:09:00,3.4747,3.47892,3.46849,3.47318,7500000.0
2008-09-08 16:10:00,3.4769,3.4769,3.46554,3.47372,7510000.0
2008-09-08 16:11:00,3.4759,3.4759,3.46606,3.47459,10140000.0
2008-09-08 16:12:00,3.47602,3.47602,3.4687,3.4687,6000000.0
2008-09-08 16:13:00,3.47697,3.47849,3.47113,3.47224,7880000.0
2008-09-08 16:14:00,3.47416,3.47543,3.46428,3.4664,6000000.0
2008-09-08 16:15:00,3.47479,3.47479,3.4648,3.47376,9010000.0
2008-09-08 16:16:00,3.465,3.4752,3.465,3.47467,7130000.0
2008-09-08 16:17:00,3.47361,3.47495,3.47193,3.47479,6000000.0
2008-09-08 16:18:00,3.47419,3.47419,3.47118,3.472,5250000.0
2008-09-08 16:19:00,3.47262,3.47437,3.46521,3.46735,6380000.0
2008-09-08 16:20:00,3.4737,3.47403,3.4632,3.47013,6760000.0
2008-09-08 16:21:00,3.4703,3.47088,3.46468,3.47088,6380000.0
2008-09-08 16:22:00,3.46585,3.47211,3.46323,3.47176,6000000.0
2008-09-08 16:23:00,3.46978,3.47172,3.4606,3.47118,6750000.0
2008-09-08 16:24:00,3.46517,3.47465,3.46269,3.46716,20640000.0
2008-09-08 16:25:00,3.46031,3.46914,3.45855,3.46419,7510000.0
2008-09-08 16:26:00,3.4689,3.47026,3.46428,3.46923,6750000.0
2008-09-08 16:27:00,3.46201,3.46924,3.45843,3.46483,19890000.0
2008-09-08 16:28:00,3.45936,3.46962,3.45936,3.46686,5250000.0
2008-09-08 16:29:00,3.46623,3.46623,3.45904,3.46479,7130000.0
2008-09-08 16:30:00,3.46726,3.47004,3.46245,3.46245,11630000.0
2008-09-08 16:31:00,3.46631,3.46631,3.45969,3.46487,5250000.0
2008-09-08 16:32:00,3.4632,3.46732,3.45758,3.46101,7880000.0
2008-09-08 16:33:00,3.46426,3.46529,3.46005,3.46005,4880000.0
2008-09-08 16:34:00,3.46182,3.46561,3.4597,3.46321,9380000.0
2008-09-08 16:35:00,3.46269,3.46433,3.45323,3.4637,7880000.0
2008-09-08 16:36:00,3.46293,3.46396,3.45532,3.45994,7130000.0
2008-09-08 16:37:00,3.45604,3.4631,3.45604,3.45871,7130000.0
2008-09-08 16:38:00,3.46211,3.46247,3.45989,3.46056,4880000.0
2008-09-08 16:39:00,3.45295,3.46186,3.45168,3.46088,5260000.0
2008-09-08 16:40:00,3.46384,3.46389,3.45438,3.46339,5630000.0
2008-09-08 16:41:00,3.46069,3.46218,3.45158,3.46077,5630000.0
2008-09-08 16:42:00,3.45879,3.46327,3.45262,3.45826,6760000.0
2008-09-08 16:43:00,3.45625,3.45664,3.44542,3.44542,8260000.0
2008-09-08 16:44:00,3.45571,3.45826,3.45281,3.45357,6760000.0
2008-09-08 16:45:00,3.45894,3.46131,3.44971,3.45602,12390000.0
2008-09-08 16:46:00,3.45446,3.45779,3.44757,3.45628,6760000.0
2008-09-08 16:47:00,3.45429,3.45999,3.45429,3.45977,7510000.0
2008-09-08 16:48:00,3.45799,3.45961,3.45496,3.45868,5250000.0
2008-09-08 16:49:00,3.45815,3.46853,3.45513,3.45889,6750000.0
2008-09-08 16:50:00,3.46166,3.4628,3.45283,3.45774,5250000.0
2008-09-08 16:51:00,3.46174,3.46174,3.45181,3.46129,6380000.0
2008-09-08 16:52:00,3.4596,3.46276,3.45528,3.46276,6760000.0
2008-09-08 16:53:00,3.46262,3.46334,3.45841,3.46334,6380000.0
2008-09-08 16:54:00,3.45807,3.46394,3.45541,3.46394,7880000.0
2008-09-08 16:55:00,3.46001,3.46349,3.45691,3.46349,7510000.0
2008-09-08 16:56:00,3.46003,3.46716,3.46003,3.46136,7130000.0
2008-09-08 16:57:00,3.46412,3.46534,3.45206,3.46181,5260000.0
2008-09-08 16:58:00,3.45837,3.46288,3.45837,3.46138,7880000.0
2008-09-08 16:59:00,3.46435,3.46893,3.45593,3.46455,10520000.0
2008-09-08 17:00:00,3.46652,3.4717,3.45597,3.45926,12010000.0
2008-09-08 17:01:00,3.46735,3.475,3.46349,3.47012,16140000.0
2008-09-08 17:02:00,3.47406,3.47406,3.46505,3.46925,6010000.0
2008-09-08 17:03:00,3.47043,3.47043,3.46221,3.46789,4890000.0
2008-09-08 17:04:00,3.46491,3.47034,3.46046,3.46437,8250000.0
2008-09-08 17:05:00,3.46567,3.47015,3.4634,3.46633,7880000.0
2008-09-08 17:06:00,3.46543,3.46623,3.45255,3.46078,10890000.0
2008-09-08 17:07:00,3.46544,3.46779,3.46257,3.46486,5260000.0
2008-09-08 17:08:00,3.46687,3.46792,3.46273,3.4628,6010000.0
2008-09-08 17:09:00,3.46323,3.46356,3.45315,3.46356,5270000.0
2008-09-08 17:10:00,3.4673,3.46928,3.46053,3.46348,6750000.0
2008-09-08 17:11:00,3.46963,3.47275,3.46073,3.46073,8250000.0
2008-09-08 17:12:00,3.46977,3.4701,3.46517,3.46768,5630000.0
2008-09-08 17:14:00,3.46574,3.47189,3.46172,3.47015,6380000.0
2008-09-08 17:15:00,3.47038,3.47038,3.46473,3.4657,4880000.0
2008-09-08 17:16:00,3.46346,3.46943,3.46025,3.46025,4880000.0
2008-09-08 17:17:00,3.46268,3.47005,3.46268,3.46479,6010000.0
2008-09-08 17:18:00,3.4641,3.46961,3.46156,3.46478,7500000.0
2008-09-08 17:19:00,3.46394,3.4706,3.45936,3.46173,13500000.0
2008-09-08 17:20:00,3.46588,3.46826,3.45848,3.46755,5250000.0
2008-09-08 17:21:00,3.46309,3.46743,3.45748,3.46347,7890000.0
2008-09-08 17:22:00,3.46167,3.46947,3.46167,3.46947,6750000.0
2008-09-08 17:23:00,3.4637,3.4692,3.46266,3.46445,4880000.0
2008-09-08 17:24:00,3.46228,3.4677,3.45814,3.46194,8260000.0
2008-09-08 17:25:00,3.46042,3.46582,3.45728,3.46582,5630000.0
2008-09-08 17:27:00,3.46259,3.47254,3.46039,3.46473,6380000.0
2008-09-08 17:29:00,3.46505,3.46971,3.46479,3.46891,4880000.0
2008-09-08 17:30:00,3.4711,3.4711,3.46058,3.46492,7880000.0
2008-09-08 17:31:00,3.46473,3.46878,3.46358,3.46812,6000000.0
2008-09-08 17:32:00,3.4684,3.46848,3.4652,3.46848,5250000.0
2008-09-08 17:33:00,3.46365,3.46878,3.46237,3.46828,5630000.0
2008-09-08 17:34:00,3.46925,3.46973,3.46426,3.46426,6010000.0
2008-09-08 17:35:00,3.4656,3.47237,3.4656,3.47142,7140000.0
2008-09-08 17:36:00,3.46795,3.4689,3.46422,3.46422,6750000.0
2008-09-08 17:37:00,3.46882,3.46882,3.46286,3.46785,7510000.0
2008-09-08 17:38:00,3.46698,3.46831,3.46339,3.46831,5250000.0
2008-09-08 17:39:00,3.46795,3.47018,3.46366,3.46782,7510000.0
2008-09-08 17:41:00,3.46674,3.47026,3.45973,3.47026,6750000.0
2008-09-08 17:42:00,3.46423,3.46833,3.45996,3.46646,6770000.0
2008-09-08 17:43:00,3.46831,3.47079,3.46472,3.46712,3380000.0
2008-09-08 17:44:00,3.46705,3.47173,3.4639,3.4639,5630000.0
2008-09-08 17:45:00,3.46801,3.4712,3.46594,3.47081,9010000.0
2008-09-08 17:46:00,3.46954,3.46954,3.46101,3.46882,7130000.0
2008-09-08 17:47:00,3.46667,3.46983,3.46177,3.46572,6000000.0
2008-09-08 17:48:00,3.46656,3.47108,3.46085,3.46934,7880000.0
2008-09-08 17:49:00,3.46927,3.47053,3.46873,3.47031,3770000.0
2008-09-08 17:50:00,3.45872,3.46942,3.45872,3.46024,6010000.0
2008-09-08 17:51:00,3.46816,3.4717,3.46181,3.46602,5250000.0
2008-09-08 17:52:00,3.46119,3.47129,3.46119,3.47043,5250000.0
2008-09-08 17:53:00,3.47156,3.47203,3.46028,3.46593,7130000.0
2008-09-08 17:54:00,3.46972,3.47029,3.46,3.46865,6750000.0
2008-09-08 17:55:00,3.46075,3.46966,3.46075,3.46559,4140000.0
2008-09-08 17:56:00,3.46984,3.47068,3.45874,3.46956,7130000.0
2008-09-08 17:57:00,3.46739,3.47048,3.46291,3.46656,5630000.0
2008-09-08 17:58:00,3.47132,3.47277,3.46288,3.47202,4880000.0
2008-09-08 17:59:00,3.46957,3.47418,3.46905,3.47418,4510000.0
2008-09-08 18:00:00,3.47542,3.47542,3.4693,3.47391,7500000.0
2008-09-08 18:01:00,3.47352,3.47439,3.46489,3.47052,6760000.0
2008-09-08 18:02:00,3.47091,3.47419,3.46475,3.47266,7510000.0
2008-09-08 18:03:00,3.47365,3.47549,3.47046,3.4742,8630000.0
2008-09-08 18:04:00,3.47491,3.47491,3.46407,3.47166,6760000.0
2008-09-08 18:05:00,3.47199,3.47388,3.46207,3.47137,7520000.0
2008-09-08 18:06:00,3.46047,3.47202,3.46014,3.46747,4140000.0
2008-09-08 18:07:00,3.46672,3.47168,3.462,3.47117,6000000.0
2008-09-08 18:09:00,3.47373,3.47373,3.46747,3.47153,5260000.0
2008-09-08 18:10:00,3.46977,3.47585,3.46977,3.4751,6760000.0
2008-09-08 18:11:00,3.46531,3.47541,3.46531,3.47066,6760000.0
2008-09-08 18:12:00,3.4725,3.47569,3.46739,3.47131,7510000.0
2008-09-08 18:13:00,3.47036,3.47659,3.46628,3.47296,8250000.0
2008-09-08 18:14:00,3.47365,3.47603,3.46667,3.46667,6000000.0
2008-09-08 18:15:00,3.47679,3.47679,3.46875,3.4744,7890000.0
2008-09-08 18:16:00,3.47517,3.47811,3.46875,3.47652,7130000.0
2008-09-08 18:17:00,3.46952,3.47701,3.46712,3.47277,20630000.0
2008-09-08 18:18:00,3.47538,3.47665,3.46944,3.47172,5630000.0
2008-09-08 18:19:00,3.47443,3.47855,3.46957,3.47062,6010000.0
2008-09-08 18:20:00,3.47716,3.47716,3.47258,3.47628,6010000.0
2008-09-08 18:21:00,3.47528,3.47712,3.47305,3.47305,5250000.0
2008-09-08 18:22:00,3.47438,3.47851,3.46823,3.47666,6760000.0
2008-09-08 18:23:00,3.47872,3.47872,3.47175,3.47175,5250000.0
2008-09-08 18:24:00,3.477,3.477,3.47146,3.47492,5250000.0
2008-09-08 18:25:00,3.47601,3.47692,3.47282,3.47584,5250000.0
2008-09-08 18:26:00,3.47376,3.47736,3.47376,3.47736,5250000.0
2008-09-08 18:27:00,3.47632,3.47836,3.46874,3.47836,5250000.0
2008-09-08 18:28:00,3.47279,3.47696,3.47075,3.47425,4880000.0
2008-09-08 18:29:00,3.47564,3.47731,3.46596,3.4745,5630000.0
2008-09-08 18:30:00,3.47327,3.47792,3.47131,3.47468,5250000.0
2008-09-08 18:31:00,3.4772,3.4772,3.46604,3.47387,7880000.0
2008-09-08 18:32:00,3.47224,3.47224,3.46138,3.47154,7500000.0
2008-09-08 18:33:00,3.47097,3.47215,3.47036,3.47068,4880000.0
2008-09-08 18:35:00,3.47458,3.47582,3.46484,3.46484,5630000.0
2008-09-08 18:37:00,3.46965,3.47361,3.46841,3.47361,6380000.0
2008-09-08 18:38:00,3.47451,3.47764,3.46583,3.46583,7130000.0
2008-09-08 18:39:00,3.4671,3.47196,3.46522,3.47196,4130000.0
2008-09-08 18:40:00,3.46813,3.47378,3.46422,3.47202,6010000.0
2008-09-08 18:41:00,3.47181,3.47469,3.46988,3.47083,5260000.0
2008-09-08 18:42:00,3.46912,3.47481,3.46578,3.47244,5260000.0
2008-09-08 18:43:00,3.47327,3.47447,3.46858,3.47131,7890000.0
2008-09-08 18:44:00,3.47054,3.47709,3.47054,3.47709,2250000.0
2008-09-08 18:45:00,3.47793,3.47799,3.47285,3.4779,4510000.0
2008-09-08 18:46:00,3.47283,3.47844,3.468,3.47679,7130000.0
2008-09-08 18:47:00,3.4773,3.4785,3.46977,3.46977,4880000.0
2008-09-08 18:48:00,3.46507,3.47423,3.46206,3.47423,4510000.0
2008-09-08 18:49:00,3.47042,3.47617,3.46466,3.47617,6770000.0
2008-09-08 18:52:00,3.47755,3.47851,3.46836,3.47233,5630000.0
2008-09-08 18:53:00,3.47725,3.47852,3.46762,3.46762,7500000.0
2008-09-08 18:54:00,3.476,3.47696,3.46655,3.47696,7500000.0
2008-09-08 18:55:00,3.4715,3.47808,3.46688,3.47808,8250000.0
2008-09-08 18:57:00,3.47385,3.48105,3.47097,3.47875,7500000.0
2008-09-08 18:58:00,3.47343,3.47773,3.46849,3.47363,7880000.0
2008-09-08 18:59:00,3.47686,3.47855,3.47381,3.47855,7130000.0
2008-09-08 19:00:00,3.47945,3.47965,3.46863,3.47002,7500000.0
2008-09-08 19:01:00,3.4749,3.47787,3.4749,3.47728,3000000.0
2008-09-08 19:02:00,3.47265,3.47659,3.4664,3.46945,4510000.0
2008-09-08 19:03:00,3.47312,3.47835,3.47312,3.47678,5250000.0
2008-09-08 19:05:00,3.47713,3.47788,3.46632,3.47215,6750000.0
2008-09-08 19:11:00,3.47788,3.47788,3.46555,3.47494,5630000.0
2008-09-08 19:12:00,3.475,3.47514,3.4654,3.47055,6390000.0
2008-09-08 19:15:00,3.47727,3.47942,3.47002,3.47537,5260000.0
2008-09-08 19:16:00,3.47287,3.47412,3.46994,3.47097,4880000.0
2008-09-08 19:17:00,3.4705,3.47708,3.46476,3.47341,6000000.0
2008-09-08 19:19:00,3.47555,3.47622,3.46501,3.47622,6750000.0
2008-09-08 19:23:00,3.47759,3.478,3.47305,3.478,3750000.0
2008-09-08 19:24:00,3.47785,3.47791,3.46785,3.47614,7500000.0
2008-09-08 19:25:00,3.47683,3.47683,3.46944,3.47563,6750000.0
2008-09-08 19:26:00,3.47371,3.47734,3.46795,3.47604,3380000.0
2008-09-08 19:27:00,3.47175,3.47548,3.47175,3.47548,5250000.0
2008-09-08 19:28:00,3.4754,3.4754,3.46768,3.47385,3750000.0
2008-09-08 19:30:00,3.47799,3.47991,3.47295,3.47991,2630000.0
2008-09-08 19:31:00,3.47866,3.47866,3.47061,3.47392,6400000.0
2008-09-08 19:35:00,3.47281,3.47829,3.46635,3.46666,7510000.0
2008-09-08 19:36:00,3.46561,3.47818,3.46561,3.47818,4880000.0
2008-09-08 19:37:00,3.47696,3.47696,3.46637,3.46637,3750000.0
2008-09-08 19:38:00,3.47799,3.47799,3.47152,3.47297,5260000.0
2008-09-08 19:39:00,3.47905,3.47905,3.46799,3.46799,3750000.0
2008-09-08 19:42:00,3.47816,3.48114,3.46784,3.46969,7130000.0
2008-09-08 19:43:00,3.47764,3.48091,3.46921,3.47804,5250000.0
2008-09-08 19:45:00,3.47384,3.47915,3.47384,3.47915,4890000.0
2008-09-08 19:47:00,3.47403,3.47983,3.46891,3.47411,6400000.0
2008-09-08 19:49:00,3.47326,3.47773,3.47184,3.47597,7880000.0
2008-09-08 19:51:00,3.47616,3.47944,3.46879,3.47326,11640000.0
2008-09-08 19:53:00,3.47492,3.48144,3.46721,3.46879,7530000.0
2008-09-08 19:54:00,3.46576,3.47486,3.46242,3.47486,6760000.0
2008-09-08 19:56:00,3.47817,3.47817,3.46709,3.46709,4880000.0
2008-09-08 19:58:00,3.47784,3.47863,3.47784,3.47863,1500000.0
2008-09-08 19:59:00,3.46792,3.47808,3.46792,3.47406,6000000.0
2008-09-08 20:00:00,3.47489,3.47981,3.46992,3.46992,11250000.0
2008-09-08 20:05:00,3.47783,3.47783,3.47068,3.47378,5630000.0
2008-09-08 20:06:00,3.47145,3.47725,3.46708,3.47725,3760000.0
2008-09-08 20:09:00,3.47552,3.47563,3.47152,3.47182,4880000.0
2008-09-08 20:10:00,3.47305,3.47833,3.46446,3.47833,6010000.0
2008-09-08 20:12:00,3.47799,3.47799,3.47328,3.47767,4130000.0
2008-09-08 20:13:00,3.46989,3.4784,3.46989,3.4784,2250000.0
2008-09-08 20:14:00,3.4745,3.48144,3.47064,3.47064,7880000.0
2008-09-08 20:15:00,3.46914,3.46914,3.4687,3.4687,1130000.0
2008-09-08 20:16:00,3.47663,3.47663,3.46623,3.46764,3380000.0
2008-09-08 20:17:00,3.46747,3.47314,3.46715,3.47112,4880000.0
2008-09-08 20:18:00,3.47414,3.48083,3.46929,3.46929,7510000.0
2008-09-08 20:19:00,3.47373,3.47835,3.47213,3.47773,4130000.0
2008-09-08 20:22:00,3.47689,3.47855,3.46892,3.47788,4500000.0
2008-09-08 20:23:00,3.47693,3.47844,3.47271,3.47683,7510000.0
2008-09-08 20:25:00,3.47936,3.48078,3.4688,3.47005,7130000.0
2008-09-08 20:27:00,3.47339,3.4803,3.47009,3.47009,3380000.0
2008-09-08 20:28:00,3.47844,3.47974,3.46951,3.47783,9380000.0
2008-09-08 20:30:00,3.47918,3.47979,3.47278,3.47363,8250000.0
2008-09-08 20:31:00,3.4773,3.47812,3.4726,3.47812,6000000.0
2008-09-08 20:33:00,3.47545,3.48214,3.47135,3.47135,7880000.0
2008-09-08 20:35:00,3.47549,3.4766,3.47199,3.4766,3750000.0
2008-09-08 20:36:00,3.47448,3.47722,3.46595,3.4719,9760000.0
2008-09-08 20:37:00,3.47305,3.4775,3.47264,3.47728,6750000.0
2008-09-08 20:38:00,3.47662,3.47712,3.47662,3.47688,2250000.0
2008-09-08 20:45:00,3.47607,3.47607,3.47607,3.47607,750000.0
2008-09-08 20:46:00,3.47765,3.47831,3.47134,3.47626,7500000.0
2008-09-08 20:50:00,3.47759,3.47906,3.47252,3.47759,6390000.0
2008-09-08 20:58:00,3.47255,3.47745,3.46798,3.47714,7510000.0
2008-09-08 21:00:00,3.46947,3.47966,3.46761,3.46827,11630000.0
2008-09-08 21:04:00,3.47409,3.47736,3.47032,3.47736,7500000.0
2008-09-08 21:05:00,3.47429,3.47784,3.46929,3.47784,3750000.0
2008-09-08 21:06:00,3.47461,3.47769,3.46866,3.47602,7500000.0
2008-09-08 21:07:00,3.46967,3.48144,3.46967,3.4744,9750000.0
2008-09-08 21:13:00,3.47273,3.47658,3.4726,3.4726,4890000.0
2008-09-08 21:15:00,3.47282,3.47921,3.47042,3.47921,5630000.0
2008-09-08 21:17:00,3.47715,3.47783,3.47015,3.4728,7130000.0
2008-09-08 21:21:00,3.47811,3.47843,3.47062,3.47511,10500000.0
2008-09-08 21:22:00,3.47699,3.47815,3.46882,3.47484,7510000.0
2008-09-08 21:24:00,3.47951,3.47951,3.47103,3.47103,4140000.0
2008-09-08 21:25:00,3.47392,3.47924,3.47165,3.47741,7130000.0
2008-09-08 21:26:00,3.47635,3.47862,3.46899,3.46899,12380000.0
2008-09-08 21:27:00,3.47711,3.47801,3.46812,3.47801,5250000.0
2008-09-08 21:30:00,3.48002,3.48046,3.47493,3.47493,3750000.0
2008-09-08 21:34:00,3.47546,3.47546,3.46628,3.47167,7130000.0
2008-09-08 21:36:00,3.47672,3.47771,3.46897,3.47557,5250000.0
2008-09-08 21:38:00,3.47493,3.47924,3.47419,3.47842,7500000.0
2008-09-08 21:39:00,3.47612,3.48265,3.46995,3.47887,9000000.0
2008-09-08 21:40:00,3.47852,3.48145,3.47358,3.47673,7880000.0
2008-09-08 21:41:00,3.4779,3.4779,3.46742,3.4762,4500000.0
2008-09-08 21:45:00,3.47981,3.481,3.47432,3.47923,7130000.0
2008-09-08 21:47:00,3.47809,3.47899,3.47211,3.47711,6390000.0
2008-09-08 21:49:00,3.47756,3.4791,3.47717,3.47898,3750000.0
2008-09-08 21:50:00,3.47771,3.4789,3.47222,3.47713,6390000.0
2008-09-08 21:52:00,3.47808,3.47924,3.47261,3.47729,6020000.0
2008-09-08 22:00:00,3.47803,3.47803,3.4634,3.46757,8260000.0
2008-09-08 22:01:00,3.47436,3.4778,3.47436,3.47742,1880000.0
2008-09-08 22:02:00,3.47929,3.47954,3.46837,3.47922,7510000.0
2008-09-08 22:04:00,3.47904,3.48012,3.46852,3.46852,5630000.0
2008-09-08 22:06:00,3.47923,3.47923,3.47923,3.47923,750000.0
2008-09-08 22:07:00,3.4778,3.47895,3.47205,3.47727,6760000.0
2008-09-08 22:13:00,3.47346,3.47713,3.46722,3.46824,6400000.0
2008-09-08 22:15:00,3.47981,3.481,3.47432,3.47923,7500000.0
2008-09-08 22:27:00,3.47809,3.47939,3.47252,3.4772,7130000.0
2008-09-08 22:29:00,3.47522,3.47882,3.46942,3.47747,3750000.0
2008-09-08 22:30:00,3.47487,3.47487,3.46753,3.46753,2250000.0
2008-09-08 22:32:00,3.47878,3.47878,3.4688,3.47282,12390000.0
2008-09-08 22:33:00,3.47509,3.47905,3.47348,3.47905,6380000.0
2008-09-08 22:34:00,3.47483,3.47926,3.47332,3.47779,9760000.0
2008-09-08 22:37:00,3.4755,3.47941,3.46967,3.4781,6750000.0
2008-09-08 22:38:00,3.47383,3.47933,3.46968,3.47365,3750000.0
2008-09-08 22:42:00,3.47497,3.47856,3.46932,3.46932,5250000.0
2008-09-08 22:43:00,3.47356,3.47791,3.46666,3.46875,10130000.0
2008-09-08 22:45:00,3.47323,3.48015,3.46913,3.47052,14260000.0
2008-09-08 22:46:00,3.47861,3.48126,3.47037,3.47186,4500000.0
2008-09-08 22:48:00,3.47157,3.47834,3.47157,3.47317,4130000.0
2008-09-08 22:49:00,3.47807,3.47987,3.46961,3.4765,4510000.0
2008-09-08 22:50:00,3.47575,3.47802,3.46525,3.4718,6770000.0
2008-09-08 22:54:00,3.46851,3.47608,3.46694,3.4743,4510000.0
2008-09-08 22:55:00,3.47819,3.48003,3.46822,3.47776,7520000.0
2008-09-08 22:57:00,3.47332,3.47913,3.46718,3.46718,6770000.0
2008-09-08 22:59:00,3.47392,3.47984,3.469,3.47274,10140000.0
2008-09-08 23:00:00,3.47819,3.47819,3.47199,3.47199,2630000.0
2008-09-08 23:01:00,3.47614,3.47717,3.46654,3.477,11640000.0
2008-09-08 23:02:00,3.4686,3.4686,3.45901,3.45901,1500000.0
2008-09-08 23:03:00,3.4729,3.47815,3.4729,3.47379,3750000.0
2008-09-08 23:04:00,3.47029,3.47727,3.46759,3.47727,3380000.0
2008-09-08 23:05:00,3.47399,3.47893,3.4688,3.4688,12020000.0
2008-09-08 23:08:00,3.47025,3.47696,3.46998,3.47672,6760000.0
2008-09-08 23:15:00,3.47821,3.4794,3.47272,3.47763,7130000.0
2008-09-08 23:17:00,3.47626,3.4776,3.471,3.47607,6760000.0
2008-09-08 23:24:00,3.47699,3.47782,3.47106,3.47563,7500000.0
2008-09-08 23:28:00,3.47599,3.47693,3.46978,3.47487,6760000.0
2008-09-08 23:30:00,3.46283,3.47385,3.46283,3.46422,13500000.0
2008-09-08 23:44:00,3.46752,3.47317,3.46752,3.47317,1130000.0
2008-09-08 23:45:00,3.4707,3.47368,3.46307,3.46507,7140000.0
2008-09-08 23:46:00,3.45912,3.46876,3.45912,3.46876,5250000.0
2008-09-08 23:49:00,3.47664,3.47664,3.47493,3.47493,2630000.0
2008-09-08 23:50:00,3.47579,3.47696,3.47018,3.47497,7130000.0
2008-09-09 00:00:00,3.47561,3.4768,3.47012,3.47503,7130000.0
2008-09-09 00:09:00,3.47339,3.47468,3.46781,3.4725,7130000.0
2008-09-09 00:15:00,3.46432,3.46432,3.46432,3.46432,1130000.0
2008-09-09 00:16:00,3.47371,3.4749,3.46822,3.47313,6760000.0
2008-09-09 00:17:00,3.47508,3.4811,3.46616,3.46616,6760000.0
2008-09-09 00:30:00,3.47355,3.47375,3.46273,3.46412,9000000.0
2008-09-09 00:37:00,3.47313,3.47313,3.47313,3.47313,1130000.0
2008-09-09 00:38:00,3.47355,3.47448,3.46751,3.47243,6760000.0
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 01:45:00,3.46864,3.47584,3.4644,3.47584,9380000.0
2008-09-09 01:50:00,3.473,3.47813,3.46868,3.47624,6380000.0
2008-09-09 01:51:00,3.47602,3.47602,3.47015,3.47519,5250000.0
2008-09-09 01:53:00,3.47184,3.4759,3.46376,3.46482,11630000.0
2008-09-09 01:54:00,3.47402,3.47402,3.46372,3.46462,7880000.0
2008-09-09 02:15:00,3.46889,3.47416,3.46373,3.46392,13140000.0
2008-09-09 02:26:00,3.47158,3.47732,3.47158,3.47531,3760000.0
2008-09-09 02:27:00,3.46956,3.47359,3.46579,3.46655,6750000.0
2008-09-09 02:29:00,3.47412,3.47516,3.46674,3.47516,6000000.0
2008-09-09 02:30:00,3.47112,3.47665,3.46563,3.46702,17640000.0
2008-09-09 02:32:00,3.47455,3.47466,3.46573,3.47048,3760000.0
2008-09-09 02:33:00,3.47495,3.47774,3.47079,3.47774,6000000.0
2008-09-09 02:34:00,3.48012,3.4806,3.47072,3.48018,7130000.0
2008-09-09 02:45:00,3.48079,3.48271,3.47098,3.481,7510000.0
2008-09-09 03:00:00,3.47759,3.48251,3.47262,3.47262,13510000.0
2008-09-09 03:01:00,3.47435,3.47435,3.46757,3.46757,3380000.0
2008-09-09 03:15:00,3.47157,3.47388,3.46432,3.47157,12000000.0
2008-09-09 03:25:00,3.47674,3.47902,3.46396,3.47306,7130000.0
2008-09-09 03:30:00,3.47874,3.48431,3.47442,3.48022,13890000.0
2008-09-09 03:34:00,3.47908,3.48143,3.4719,3.47829,7130000.0
2008-09-09 03:35:00,3.47491,3.48279,3.47038,3.47038,6000000.0
2008-09-09 03:45:00,3.47939,3.48431,3.47442,3.47442,13510000.0
2008-09-09 03:49:00,3.46332,3.47329,3.46275,3.46475,6380000.0
2008-09-09 04:00:00,3.47247,3.47511,3.46522,3.47397,17270000.0
2008-09-09 04:02:00,3.47479,3.47828,3.46976,3.47697,5250000.0
2008-09-09 04:14:00,3.47271,3.47666,3.46798,3.46798,4890000.0
2008-09-09 04:15:00,3.4733,3.47643,3.46352,3.46462,7510000.0
2008-09-09 04:19:00,3.47639,3.4788,3.47402,3.4771,6750000.0
2008-09-09 04:29:00,3.47326,3.47682,3.46549,3.46696,7880000.0
2008-09-09 04:30:00,3.47168,3.47794,3.47168,3.47713,7880000.0
2008-09-09 04:31:00,3.47864,3.47864,3.47258,3.4767,4500000.0
2008-09-09 04:43:00,3.46775,3.47845,3.46775,3.47845,5250000.0
2008-09-09 04:45:00,3.47233,3.47475,3.46512,3.46944,13880000.0
2008-09-09 04:46:00,3.47398,3.47762,3.47166,3.47166,4500000.0
2008-09-09 04:47:00,3.47737,3.47747,3.46582,3.46582,4880000.0
2008-09-09 04:48:00,3.4728,3.47634,3.47076,3.47634,5630000.0
2008-09-09 04:49:00,3.47316,3.48131,3.47234,3.47911,6380000.0
2008-09-09 04:51:00,3.47702,3.47702,3.46999,3.46999,3020000.0
2008-09-09 04:56:00,3.47806,3.47806,3.46761,3.47618,6380000.0
2008-09-09 04:59:00,3.47757,3.47908,3.4696,3.47812,4880000.0
2008-09-09 05:00:00,3.47352,3.47724,3.46755,3.46822,8250000.0
2008-09-09 05:02:00,3.47789,3.47973,3.47383,3.47526,3380000.0
2008-09-09 05:03:00,3.47953,3.47953,3.47404,3.47923,4880000.0
2008-09-09 05:05:00,3.47429,3.4813,3.47365,3.47969,6380000.0
2008-09-09 05:15:00,3.46903,3.47867,3.46903,3.47354,5630000.0
2008-09-09 05:20:00,3.47909,3.47923,3.47522,3.47885,3750000.0
2008-09-09 05:30:00,3.47892,3.47892,3.46753,3.46892,10510000.0
2008-09-09 05:43:00,3.47916,3.47972,3.47316,3.47781,5270000.0
2008-09-09 05:44:00,3.47698,3.47838,3.47002,3.47698,5630000.0
2008-09-09 05:45:00,3.47729,3.47882,3.47236,3.47364,10890000.0
2008-09-09 05:46:00,3.47779,3.47779,3.47,3.47193,6010000.0
2008-09-09 05:59:00,3.47384,3.47892,3.47384,3.4789,3010000.0
2008-09-09 06:00:00,3.47322,3.47794,3.4672,3.4678,7880000.0
2008-09-09 06:13:00,3.47046,3.48191,3.47046,3.47874,5640000.0
2008-09-09 06:15:00,3.47852,3.47852,3.46912,3.47786,21390000.0
2008-09-09 06:16:00,3.47122,3.47195,3.46743,3.47195,5250000.0
2008-09-09 06:18:00,3.47421,3.47779,3.47179,3.47534,5630000.0
2008-09-09 06:21:00,3.47918,3.47918,3.47151,3.47918,9000000.0
2008-09-09 06:24:00,3.46817,3.47908,3.46817,3.47726,5630000.0
2008-09-09 06:25:00,3.47116,3.47951,3.46849,3.47511,5630000.0
2008-09-09 06:29:00,3.47741,3.47929,3.46729,3.47793,7510000.0
2008-09-09 06:30:00,3.47999,3.48491,3.47502,3.47502,7510000.0
2008-09-09 06:38:00,3.48088,3.4844,3.47485,3.48317,8250000.0
2008-09-09 06:45:00,3.47973,3.48493,3.47373,3.48493,12380000.0
2008-09-09 06:47:00,3.4824,3.4824,3.47027,3.47984,6750000.0
2008-09-09 06:49:00,3.47812,3.48259,3.47764,3.47764,7510000.0
2008-09-09 06:53:00,3.47619,3.48083,3.47201,3.47201,4130000.0
2008-09-09 06:57:00,3.48248,3.48294,3.47038,3.4797,6400000.0
2008-09-09 07:00:00,3.47602,3.48481,3.47602,3.48481,5260000.0
2008-09-09 07:06:00,3.47935,3.48497,3.476,3.47727,7130000.0
2008-09-09 07:07:00,3.47673,3.4831,3.47305,3.47972,13880000.0
2008-09-09 07:12:00,3.48074,3.48332,3.47648,3.4805,6760000.0
2008-09-09 07:15:00,3.47602,3.48481,3.47602,3.48481,4510000.0
2008-09-09 07:18:00,3.47327,3.4777,3.46484,3.47186,6000000.0
2008-09-09 07:19:00,3.47252,3.47742,3.47252,3.47671,5250000.0
2008-09-09 07:30:00,3.47783,3.47783,3.46972,3.47404,5630000.0
2008-09-09 07:31:00,3.47583,3.47951,3.4717,3.47765,4500000.0
2008-09-09 07:36:00,3.46579,3.47589,3.46579,3.47589,4880000.0
2008-09-09 07:40:00,3.47575,3.48028,3.46965,3.47797,6390000.0
2008-09-09 07:45:00,3.47639,3.48131,3.47142,3.47142,8250000.0
2008-09-09 07:53:00,3.47525,3.48096,3.47144,3.47689,5260000.0
2008-09-09 07:54:00,3.47494,3.48009,3.47494,3.47958,4510000.0
2008-09-09 07:56:00,3.47551,3.48032,3.47527,3.47707,6760000.0
2008-09-09 07:57:00,3.47755,3.4779,3.46688,3.47743,11250000.0
2008-09-09 07:58:00,3.47844,3.48217,3.47611,3.4773,5630000.0
2008-09-09 08:00:00,3.48072,3.48072,3.47105,3.47892,7500000.0
2008-09-09 08:03:00,3.46912,3.47754,3.46912,3.47706,6000000.0
2008-09-09 08:07:00,3.47072,3.47956,3.47072,3.47944,6750000.0
2008-09-09 08:09:00,3.47338,3.47862,3.4722,3.47302,6760000.0
2008-09-09 08:10:00,3.47985,3.48029,3.47485,3.47944,5250000.0
2008-09-09 08:11:00,3.47921,3.47952,3.46822,3.47392,7880000.0
2008-09-09 08:14:00,3.47873,3.47977,3.47532,3.47818,5250000.0
2008-09-09 08:15:00,3.47705,3.48507,3.47422,3.48155,16910000.0
2008-09-09 08:16:00,3.47435,3.4804,3.47435,3.47971,5260000.0
2008-09-09 08:17:00,3.47845,3.47845,3.46912,3.46912,4880000.0
2008-09-09 08:18:00,3.4726,3.48008,3.4726,3.48008,3380000.0
2008-09-09 08:19:00,3.47398,3.48113,3.47118,3.4753,6000000.0
2008-09-09 08:20:00,3.46817,3.47772,3.46572,3.47727,6380000.0
2008-09-09 08:21:00,3.48129,3.48129,3.46879,3.46879,5250000.0
2008-09-09 08:22:00,3.47531,3.48057,3.46876,3.47583,7890000.0
2008-09-09 08:23:00,3.47619,3.4789,3.46867,3.47302,8250000.0
2008-09-09 08:24:00,3.47438,3.47973,3.47362,3.47404,4880000.0
2008-09-09 08:25:00,3.47363,3.47885,3.47033,3.4758,6000000.0
2008-09-09 08:26:00,3.4747,3.47785,3.46634,3.47159,5270000.0
2008-09-09 08:27:00,3.472,3.47779,3.46823,3.47596,6760000.0
2008-09-09 08:28:00,3.47307,3.47307,3.46611,3.47231,4500000.0
2008-09-09 08:29:00,3.46932,3.46932,3.45986,3.45986,4510000.0
2008-09-09 08:30:00,3.4738,3.4738,3.46507,3.46556,5250000.0
2008-09-09 08:31:00,3.47435,3.47435,3.4619,3.46932,10510000.0
2008-09-09 08:32:00,3.46202,3.46876,3.45856,3.45856,7880000.0
2008-09-09 08:33:00,3.46482,3.47198,3.46225,3.46906,7510000.0
2008-09-09 08:35:00,3.47303,3.47303,3.46273,3.47096,7500000.0
2008-09-09 08:36:00,3.47019,3.47273,3.46724,3.47232,6000000.0
2008-09-09 08:37:00,3.46565,3.47161,3.46531,3.47161,6000000.0
2008-09-09 08:38:00,3.46534,3.46932,3.46322,3.46779,5250000.0
2008-09-09 08:39:00,3.46711,3.46739,3.45683,3.46739,7500000.0
2008-09-09 08:40:00,3.46923,3.47108,3.46437,3.47062,7880000.0
2008-09-09 08:41:00,3.46569,3.47204,3.46569,3.46987,9380000.0
2008-09-09 08:42:00,3.46912,3.47044,3.45947,3.45947,6750000.0
2008-09-09 08:43:00,3.45863,3.46704,3.45863,3.46704,5260000.0
2008-09-09 08:44:00,3.465,3.47096,3.46448,3.47096,5250000.0
2008-09-09 08:45:00,3.46855,3.47069,3.45899,3.46537,16130000.0
2008-09-09 08:46:00,3.46733,3.46928,3.45896,3.46809,9780000.0
2008-09-09 08:47:00,3.468,3.47135,3.46265,3.47135,5250000.0
2008-09-09 08:48:00,3.46788,3.4723,3.46058,3.4723,9000000.0
2008-09-09 08:49:00,3.46747,3.47084,3.45675,3.46446,14650000.0
2008-09-09 08:50:00,3.45802,3.46897,3.45802,3.46373,8260000.0
2008-09-09 08:51:00,3.45662,3.4677,3.45662,3.46364,10500000.0
2008-09-09 08:52:00,3.4612,3.46658,3.45494,3.46078,7880000.0
2008-09-09 08:53:00,3.46799,3.46972,3.46258,3.46373,9380000.0
2008-09-09 08:54:00,3.46692,3.46805,3.45726,3.46455,22510000.0
2008-09-09 08:55:00,3.46514,3.46611,3.45766,3.45766,5250000.0
2008-09-09 08:56:00,3.46135,3.46655,3.45881,3.46381,8260000.0
2008-09-09 08:57:00,3.46135,3.46303,3.45262,3.46303,8250000.0
2008-09-09 08:58:00,3.4636,3.46482,3.45771,3.45771,6010000.0
2008-09-09 08:59:00,3.46326,3.46428,3.4546,3.45897,8630000.0
2008-09-09 09:00:00,3.46231,3.46553,3.45634,3.46482,6750000.0
2008-09-09 09:01:00,3.46214,3.46839,3.46016,3.46483,7130000.0
2008-09-09 09:02:00,3.46139,3.4688,3.46085,3.46565,7500000.0
2008-09-09 09:03:00,3.46656,3.46665,3.46186,3.46397,5630000.0
2008-09-09 09:04:00,3.46216,3.46475,3.46042,3.46475,4880000.0
2008-09-09 09:05:00,3.46118,3.46467,3.45669,3.46318,5250000.0
2008-09-09 09:06:00,3.46329,3.46667,3.46186,3.46335,7130000.0
2008-09-09 09:07:00,3.46821,3.47117,3.46422,3.46834,9380000.0
2008-09-09 09:08:00,3.47393,3.47442,3.46488,3.46488,5630000.0
2008-09-09 09:09:00,3.47085,3.47157,3.46062,3.47157,5260000.0
2008-09-09 09:10:00,3.47322,3.47353,3.47019,3.47249,4880000.0
2008-09-09 09:11:00,3.47102,3.4744,3.46484,3.47231,10900000.0
2008-09-09 09:12:00,3.47283,3.47332,3.46293,3.47248,7130000.0
2008-09-09 09:13:00,3.46585,3.47342,3.46585,3.46823,5250000.0
2008-09-09 09:14:00,3.47484,3.47496,3.46406,3.47418,5250000.0
2008-09-09 09:15:00,3.47511,3.47511,3.46423,3.46423,4880000.0
2008-09-09 09:16:00,3.47126,3.47682,3.47025,3.47543,6760000.0
2008-09-09 09:17:00,3.47113,3.47644,3.46994,3.47067,7130000.0
2008-09-09 09:18:00,3.46225,3.47372,3.46225,3.46609,6010000.0
2008-09-09 09:20:00,3.46582,3.47525,3.46582,3.47525,4880000.0
2008-09-09 09:21:00,3.47296,3.47296,3.46882,3.47237,6380000.0
2008-09-09 09:22:00,3.46805,3.47222,3.45978,3.47026,6770000.0
2008-09-09 09:23:00,3.47261,3.47261,3.4646,3.4646,5250000.0
2008-09-09 09:24:00,3.47003,3.47084,3.46464,3.46492,6000000.0
2008-09-09 09:25:00,3.46526,3.47218,3.46336,3.46863,7880000.0
2008-09-09 09:26:00,3.4712,3.47131,3.4655,3.4655,7130000.0
2008-09-09 09:27:00,3.46295,3.4743,3.46295,3.46438,6380000.0
2008-09-09 09:28:00,3.46678,3.47265,3.4613,3.46731,5270000.0
2008-09-09 09:29:00,3.46651,3.47365,3.46186,3.47033,6760000.0
2008-09-09 09:30:00,3.4669,3.47119,3.4656,3.46951,5250000.0
2008-09-09 09:31:00,3.469,3.46919,3.4605,3.4652,6770000.0
2008-09-09 09:32:00,3.46911,3.46942,3.4626,3.46502,8260000.0
2008-09-09 09:33:00,3.46592,3.47052,3.45961,3.46832,6770000.0
2008-09-09 09:34:00,3.46705,3.46772,3.46103,3.46661,6750000.0
2008-09-09 09:35:00,3.46445,3.46789,3.46265,3.46265,5630000.0
2008-09-09 09:36:00,3.45613,3.46507,3.45613,3.45864,4140000.0
2008-09-09 09:37:00,3.46459,3.46523,3.45971,3.46243,6010000.0
2008-09-09 09:38:00,3.46292,3.4667,3.46098,3.46609,7880000.0
2008-09-09 09:39:00,3.46714,3.46714,3.45719,3.46106,6380000.0
2008-09-09 09:40:00,3.46067,3.46607,3.45627,3.45627,8250000.0
2008-09-09 09:41:00,3.4667,3.46684,3.46042,3.46482,5260000.0
2008-09-09 09:42:00,3.46313,3.46555,3.4559,3.46476,7130000.0
2008-09-09 09:43:00,3.46499,3.46499,3.45382,3.46065,5250000.0
2008-09-09 09:44:00,3.46516,3.46778,3.4613,3.46503,9010000.0
2008-09-09 09:45:00,3.46739,3.46739,3.45507,3.46525,11270000.0
2008-09-09 09:46:00,3.46468,3.46609,3.45635,3.46609,6380000.0
2008-09-09 09:47:00,3.46628,3.46628,3.45954,3.46059,5260000.0
2008-09-09 09:48:00,3.46657,3.46804,3.45773,3.4673,7130000.0
2008-09-09 09:49:00,3.46637,3.46659,3.45989,3.45989,5250000.0
2008-09-09 09:50:00,3.46707,3.46903,3.46257,3.46257,6010000.0
2008-09-09 09:51:00,3.45683,3.4671,3.45683,3.4665,6380000.0
2008-09-09 09:52:00,3.46561,3.46714,3.46267,3.4643,6000000.0
2008-09-09 09:53:00,3.4669,3.46842,3.46085,3.46622,8250000.0
2008-09-09 09:54:00,3.46657,3.46875,3.45932,3.46749,5270000.0
2008-09-09 09:55:00,3.46726,3.46823,3.4634,3.46437,6000000.0
2008-09-09 09:56:00,3.46877,3.47458,3.46221,3.46489,7880000.0
2008-09-09 09:57:00,3.46283,3.47598,3.4611,3.4611,7130000.0
2008-09-09 09:59:00,3.46245,3.47001,3.45778,3.47001,8250000.0
2008-09-09 10:00:00,3.47063,3.47063,3.4621,3.46508,6000000.0
2008-09-09 10:02:00,3.46804,3.46972,3.46203,3.4679,7500000.0
2008-09-09 10:04:00,3.46901,3.47152,3.45964,3.46909,7140000.0
2008-09-09 10:05:00,3.4627,3.47112,3.4627,3.4695,4880000.0
2008-09-09 10:06:00,3.46974,3.47065,3.45835,3.46858,7130000.0
2008-09-09 10:07:00,3.46833,3.46833,3.45926,3.46496,4880000.0
2008-09-09 10:08:00,3.46637,3.46975,3.45937,3.46435,6010000.0
2008-09-09 10:09:00,3.46171,3.46758,3.46171,3.46541,4880000.0
2008-09-09 10:10:00,3.46444,3.47194,3.46444,3.46759,5630000.0
2008-09-09 10:11:00,3.46718,3.46718,3.45208,3.46713,8250000.0
2008-09-09 10:12:00,3.46806,3.46806,3.45893,3.46594,4880000.0
2008-09-09 10:13:00,3.46251,3.46824,3.46251,3.46732,4140000.0
2008-09-09 10:14:00,3.46304,3.46762,3.46304,3.46348,6000000.0
2008-09-09 10:15:00,3.4642,3.46909,3.46224,3.46831,8250000.0
2008-09-09 10:16:00,3.46717,3.4696,3.45919,3.46702,6750000.0
2008-09-09 10:17:00,3.4661,3.47021,3.46444,3.47021,5630000.0
2008-09-09 10:18:00,3.4695,3.46983,3.45987,3.46407,5250000.0
2008-09-09 10:19:00,3.46924,3.47119,3.46639,3.47027,6010000.0
2008-09-09 10:20:00,3.46177,3.46851,3.45541,3.46349,20630000.0
2008-09-09 10:21:00,3.46918,3.46986,3.46042,3.46986,6010000.0
2008-09-09 10:22:00,3.46408,3.46881,3.46351,3.46385,8250000.0
2008-09-09 10:23:00,3.46115,3.46749,3.45939,3.46684,7130000.0
2008-09-09 10:24:00,3.46079,3.46797,3.45775,3.46517,19520000.0
2008-09-09 10:27:00,3.46301,3.46781,3.46301,3.46465,6750000.0
2008-09-09 10:28:00,3.46662,3.46836,3.4615,3.46772,5250000.0
2008-09-09 10:30:00,3.45952,3.47059,3.45902,3.46223,17270000.0
2008-09-09 10:32:00,3.45785,3.46698,3.45785,3.46698,5630000.0
2008-09-09 10:33:00,3.46607,3.46721,3.45989,3.45989,4880000.0
2008-09-09 10:34:00,3.46002,3.46635,3.45969,3.46499,7130000.0
2008-09-09 10:35:00,3.4638,3.46777,3.46221,3.4639,5250000.0
2008-09-09 10:36:00,3.46591,3.47144,3.46024,3.46321,7880000.0
2008-09-09 10:37:00,3.46506,3.46569,3.45952,3.46397,4880000.0
2008-09-09 10:38:00,3.46663,3.46663,3.46112,3.46481,6000000.0
2008-09-09 10:39:00,3.46615,3.46615,3.45932,3.46358,5270000.0
2008-09-09 10:40:00,3.46089,3.46651,3.45774,3.46651,8250000.0
2008-09-09 10:41:00,3.45656,3.46616,3.45656,3.46588,5630000.0
2008-09-09 10:42:00,3.45611,3.46359,3.45115,3.46285,7500000.0
2008-09-09 10:43:00,3.46559,3.46692,3.45458,3.46152,9380000.0
2008-09-09 10:44:00,3.46281,3.46522,3.45683,3.46521,10510000.0
2008-09-09 10:45:00,3.46108,3.46661,3.45797,3.46248,12750000.0
2008-09-09 10:46:00,3.465,3.46632,3.46102,3.46115,4880000.0
2008-09-09 10:47:00,3.46633,3.46695,3.46217,3.46511,7130000.0
2008-09-09 10:48:00,3.46183,3.46796,3.45782,3.46542,5630000.0
2008-09-09 10:49:00,3.46624,3.46699,3.45737,3.46594,4510000.0
2008-09-09 10:50:00,3.46558,3.46722,3.45615,3.46683,7500000.0
2008-09-09 10:51:00,3.4626,3.46718,3.46078,3.46081,6390000.0
2008-09-09 10:52:00,3.46652,3.46746,3.461,3.46214,6390000.0
2008-09-09 10:53:00,3.46183,3.4687,3.46128,3.46574,5630000.0
2008-09-09 10:54:00,3.46461,3.46461,3.45895,3.45895,4880000.0
2008-09-09 10:55:00,3.46302,3.46637,3.4601,3.46356,7880000.0
2008-09-09 10:56:00,3.45852,3.46168,3.45161,3.46168,7510000.0
2008-09-09 10:57:00,3.45841,3.4626,3.45634,3.45834,4510000.0
2008-09-09 10:58:00,3.46165,3.46432,3.45492,3.46382,7880000.0
2008-09-09 10:59:00,3.45398,3.46519,3.45398,3.4586,7130000.0
2008-09-09 11:00:00,3.46172,3.46428,3.4565,3.463,9760000.0
2008-09-09 11:01:00,3.46214,3.46214,3.45453,3.45636,6380000.0
2008-09-09 11:02:00,3.46173,3.46223,3.45589,3.46223,5250000.0
2008-09-09 11:03:00,3.45934,3.46196,3.44947,3.46056,10500000.0
2008-09-09 11:04:00,3.45956,3.46073,3.45246,3.45341,6380000.0
2008-09-09 11:05:00,3.45554,3.45828,3.44764,3.44764,8260000.0
2008-09-09 11:06:00,3.45244,3.45593,3.44582,3.45068,7130000.0
2008-09-09 11:07:00,3.45004,3.4562,3.44915,3.44915,7510000.0
2008-09-09 11:08:00,3.44827,3.44967,3.43988,3.44839,6000000.0
2008-09-09 11:09:00,3.44988,3.45127,3.44443,3.44589,7880000.0
2008-09-09 11:10:00,3.44824,3.45046,3.44064,3.44882,6380000.0
2008-09-09 11:11:00,3.45141,3.4524,3.44626,3.45049,4510000.0
2008-09-09 11:12:00,3.45067,3.45424,3.44431,3.44431,6750000.0
2008-09-09 11:13:00,3.44777,3.45251,3.44616,3.45213,10500000.0
2008-09-09 11:14:00,3.45134,3.45284,3.44376,3.45284,5250000.0
2008-09-09 11:15:00,3.44857,3.45403,3.44653,3.45288,9380000.0
2008-09-09 11:16:00,3.45413,3.45974,3.4504,3.45731,7880000.0
2008-09-09 11:17:00,3.46039,3.46039,3.44885,3.45234,8250000.0
2008-09-09 11:18:00,3.44771,3.45866,3.44771,3.45149,8260000.0
2008-09-09 11:19:00,3.44904,3.45528,3.44517,3.45365,5250000.0
2008-09-09 11:20:00,3.45415,3.45743,3.45066,3.45743,7880000.0
2008-09-09 11:21:00,3.45838,3.46367,3.45045,3.46026,7880000.0
2008-09-09 11:22:00,3.45926,3.45932,3.45428,3.45852,7500000.0
2008-09-09 11:23:00,3.45465,3.4587,3.45368,3.45717,8640000.0
2008-09-09 11:24:00,3.46038,3.46244,3.45491,3.4601,12760000.0
2008-09-09 11:25:00,3.4561,3.45967,3.44959,3.45561,7510000.0
2008-09-09 11:26:00,3.45623,3.46075,3.45074,3.4604,6760000.0
2008-09-09 11:27:00,3.45684,3.46302,3.45276,3.46106,7130000.0
2008-09-09 11:28:00,3.45923,3.461,3.44832,3.45593,5260000.0
2008-09-09 11:29:00,3.45769,3.45769,3.4502,3.45093,5250000.0
2008-09-09 11:30:00,3.45821,3.45821,3.44749,3.45244,6760000.0
2008-09-09 11:31:00,3.45015,3.45743,3.4499,3.45312,6750000.0
2008-09-09 11:32:00,3.44315,3.45459,3.44315,3.44412,8250000.0
2008-09-09 11:33:00,3.44577,3.45287,3.44577,3.4499,6380000.0
2008-09-09 11:34:00,3.44977,3.45135,3.44116,3.45037,7130000.0
2008-09-09 11:35:00,3.45204,3.45345,3.44663,3.4514,7140000.0
2008-09-09 11:36:00,3.44762,3.45169,3.4428,3.45129,6750000.0
2008-09-09 11:37:00,3.44865,3.45099,3.44172,3.45029,5260000.0
2008-09-09 11:38:00,3.44968,3.4517,3.44189,3.45058,6000000.0
2008-09-09 11:39:00,3.44201,3.44959,3.43952,3.43952,7500000.0
2008-09-09 11:40:00,3.44902,3.4503,3.44053,3.4456,7130000.0
2008-09-09 11:41:00,3.44398,3.44964,3.44057,3.44057,5260000.0
2008-09-09 11:42:00,3.44911,3.45069,3.44247,3.44247,4510000.0
2008-09-09 11:43:00,3.44601,3.45367,3.44601,3.4527,5640000.0
2008-09-09 11:44:00,3.45025,3.45224,3.44226,3.45146,15380000.0
2008-09-09 11:45:00,3.45213,3.45213,3.44475,3.4506,13140000.0
2008-09-09 11:46:00,3.45054,3.45107,3.44265,3.45056,4880000.0
2008-09-09 11:47:00,3.45237,3.45281,3.44608,3.44692,6760000.0
2008-09-09 11:48:00,3.44688,3.45244,3.44688,3.45006,6750000.0
2008-09-09 11:49:00,3.45043,3.45214,3.44609,3.45032,7130000.0
2008-09-09 11:50:00,3.44983,3.45199,3.44457,3.45199,4880000.0
2008-09-09 11:51:00,3.44802,3.45148,3.44464,3.44957,7130000.0
2008-09-09 11:52:00,3.45225,3.45225,3.4438,3.45014,4510000.0
2008-09-09 11:53:00,3.44599,3.45123,3.44092,3.45123,6750000.0
2008-09-09 11:54:00,3.45161,3.45305,3.44535,3.44688,6380000.0
2008-09-09 11:55:00,3.45185,3.4525,3.44226,3.44847,5640000.0
2008-09-09 11:56:00,3.45083,3.45083,3.44433,3.44433,4880000.0
2008-09-09 11:57:00,3.44573,3.45064,3.44444,3.44444,5260000.0
2008-09-09 11:58:00,3.44504,3.45085,3.44504,3.44641,8250000.0
2008-09-09 11:59:00,3.44861,3.44947,3.4444,3.44947,5250000.0
2008-09-09 12:00:00,3.44858,3.44917,3.4428,3.44595,9010000.0
2008-09-09 12:01:00,3.44974,3.4509,3.44775,3.45029,6380000.0
2008-09-09 12:02:00,3.45123,3.45123,3.44368,3.44807,8260000.0
2008-09-09 12:03:00,3.45141,3.45141,3.44491,3.45007,5630000.0
2008-09-09 12:04:00,3.44702,3.45064,3.4449,3.4498,6750000.0
2008-09-09 12:05:00,3.44814,3.44975,3.44376,3.44376,4880000.0
2008-09-09 12:06:00,3.44057,3.45349,3.44057,3.44714,7880000.0
2008-09-09 12:07:00,3.44549,3.45029,3.44264,3.44264,4510000.0
2008-09-09 12:08:00,3.45104,3.45104,3.44081,3.44483,5250000.0
2008-09-09 12:09:00,3.45087,3.45088,3.44488,3.44972,6760000.0
2008-09-09 12:10:00,3.44427,3.44985,3.4424,3.44868,9010000.0
2008-09-09 12:11:00,3.44459,3.44966,3.43967,3.44966,5250000.0
2008-09-09 12:12:00,3.44413,3.45065,3.44043,3.44941,6750000.0
2008-09-09 12:13:00,3.44697,3.45075,3.44697,3.45006,4880000.0
2008-09-09 12:14:00,3.45067,3.45067,3.44797,3.44906,7500000.0
2008-09-09 12:15:00,3.44901,3.44901,3.44177,3.44389,12390000.0
2008-09-09 12:16:00,3.44701,3.44893,3.44309,3.44546,6380000.0
2008-09-09 12:17:00,3.44263,3.45272,3.44145,3.44817,6000000.0
2008-09-09 12:18:00,3.44559,3.45012,3.43787,3.43787,7880000.0
2008-09-09 12:19:00,3.4475,3.45103,3.44456,3.45103,4880000.0
2008-09-09 12:20:00,3.44079,3.45142,3.44079,3.44908,8260000.0
2008-09-09 12:21:00,3.44798,3.45001,3.44767,3.44787,4880000.0
2008-09-09 12:22:00,3.44133,3.45041,3.44133,3.44189,7880000.0
2008-09-09 12:23:00,3.44986,3.45298,3.44755,3.44823,5630000.0
2008-09-09 12:24:00,3.4455,3.45318,3.4426,3.44909,6010000.0
2008-09-09 12:25:00,3.45185,3.45341,3.44639,3.45079,5630000.0
2008-09-09 12:26:00,3.45061,3.45226,3.44593,3.45041,7130000.0
2008-09-09 12:27:00,3.45304,3.45401,3.44718,3.45183,5630000.0
2008-09-09 12:28:00,3.45369,3.45374,3.4478,3.45022,7500000.0
2008-09-09 12:29:00,3.44572,3.45169,3.44486,3.45169,6000000.0
2008-09-09 12:30:00,3.45174,3.45174,3.44054,3.44704,4130000.0
2008-09-09 12:31:00,3.4441,3.45107,3.43824,3.44543,7140000.0
2008-09-09 12:32:00,3.44425,3.44956,3.43889,3.44201,6000000.0
2008-09-09 12:33:00,3.44305,3.44575,3.43278,3.44361,7880000.0
2008-09-09 12:34:00,3.444,3.44689,3.43837,3.44689,5630000.0
2008-09-09 12:35:00,3.44348,3.44582,3.43473,3.44168,6010000.0
2008-09-09 12:36:00,3.44847,3.44877,3.43963,3.44291,6010000.0
2008-09-09 12:38:00,3.44757,3.44757,3.44199,3.44512,5250000.0
2008-09-09 12:40:00,3.44773,3.44773,3.4412,3.44558,6750000.0
2008-09-09 12:41:00,3.44277,3.44597,3.4366,3.44597,5640000.0
2008-09-09 12:42:00,3.44202,3.44781,3.43839,3.44622,8250000.0
2008-09-09 12:43:00,3.44097,3.45046,3.43762,3.43762,7130000.0
2008-09-09 12:44:00,3.44699,3.44699,3.43607,3.43891,9010000.0
2008-09-09 12:45:00,3.44684,3.44768,3.43708,3.44736,14260000.0
2008-09-09 12:46:00,3.44625,3.44798,3.4405,3.44319,6000000.0
2008-09-09 12:47:00,3.44588,3.44815,3.4419,3.44508,6010000.0
2008-09-09 12:48:00,3.44624,3.45021,3.44454,3.44549,10500000.0
2008-09-09 12:49:00,3.44797,3.44845,3.44193,3.44269,8250000.0
2008-09-09 12:51:00,3.4438,3.44712,3.43851,3.44667,5630000.0
2008-09-09 12:52:00,3.44905,3.45219,3.44075,3.4494,4890000.0
2008-09-09 12:53:00,3.44805,3.44805,3.43938,3.44056,6000000.0
2008-09-09 12:55:00,3.4475,3.45019,3.43973,3.44929,8630000.0
2008-09-09 12:56:00,3.44348,3.44983,3.43931,3.44549,6390000.0
2008-09-09 12:57:00,3.44967,3.44967,3.44006,3.44855,7510000.0
2008-09-09 12:58:00,3.44967,3.45067,3.44411,3.44961,4880000.0
2008-09-09 12:59:00,3.45058,3.45058,3.44357,3.44357,8260000.0
2008-09-09 13:00:00,3.44143,3.45279,3.44079,3.44752,12020000.0
2008-09-09 13:01:00,3.44866,3.44866,3.44035,3.44131,8260000.0
2008-09-09 13:02:00,3.44503,3.44846,3.44392,3.44759,6000000.0
2008-09-09 13:03:00,3.44384,3.45001,3.4426,3.44819,7500000.0
2008-09-09 13:04:00,3.44585,3.44796,3.43838,3.44663,4880000.0
2008-09-09 13:05:00,3.44686,3.44858,3.44334,3.4473,5630000.0
2008-09-09 13:06:00,3.44515,3.45032,3.44139,3.44139,5250000.0
2008-09-09 13:07:00,3.44502,3.45034,3.44027,3.44548,8630000.0
2008-09-09 13:08:00,3.44417,3.45051,3.44417,3.44895,5250000.0
2008-09-09 13:09:00,3.44988,3.45041,3.44442,3.44442,6380000.0
2008-09-09 13:10:00,3.4476,3.44905,3.44636,3.44905,6380000.0
2008-09-09 13:11:00,3.44758,3.44961,3.44269,3.44438,7130000.0
2008-09-09 13:12:00,3.44824,3.44987,3.43872,3.44513,8250000.0
2008-09-09 13:13:00,3.45005,3.45224,3.44336,3.4443,6750000.0
2008-09-09 13:14:00,3.44864,3.45105,3.4394,3.44873,5250000.0
2008-09-09 13:15:00,3.4472,3.45074,3.44486,3.45003,7130000.0
2008-09-09 13:16:00,3.44891,3.45095,3.4444,3.44886,6000000.0
2008-09-09 13:17:00,3.44627,3.45096,3.44137,3.45035,7130000.0
2008-09-09 13:18:00,3.4454,3.4518,3.44227,3.44583,7880000.0
2008-09-09 13:19:00,3.44794,3.45009,3.44005,3.44005,6010000.0
2008-09-09 13:20:00,3.44517,3.44934,3.44351,3.44432,6010000.0
2008-09-09 13:21:00,3.44635,3.44906,3.44053,3.44053,7130000.0
2008-09-09 13:22:00,3.44808,3.44853,3.44135,3.44382,7510000.0
2008-09-09 13:23:00,3.44369,3.45138,3.4433,3.45138,5260000.0
2008-09-09 13:24:00,3.45138,3.45202,3.44213,3.45125,7880000.0
2008-09-09 13:25:00,3.44983,3.45082,3.44162,3.4437,5250000.0
2008-09-09 13:26:00,3.44967,3.45183,3.44291,3.44436,6750000.0
2008-09-09 13:27:00,3.45063,3.45283,3.44064,3.4521,6390000.0
2008-09-09 13:28:00,3.45003,3.45068,3.4388,3.44823,7130000.0
2008-09-09 13:29:00,3.45038,3.45099,3.44379,3.45037,5260000.0
2008-09-09 13:30:00,3.44532,3.45027,3.43925,3.43925,7890000.0
2008-09-09 13:31:00,3.44477,3.4472,3.44322,3.44597,7500000.0
2008-09-09 13:32:00,3.4492,3.4512,3.44371,3.44661,6380000.0
2008-09-09 13:33:00,3.44803,3.45045,3.43953,3.44388,4510000.0
2008-09-09 13:34:00,3.44566,3.45045,3.44181,3.44851,9030000.0
2008-09-09 13:35:00,3.44348,3.45239,3.44089,3.44694,4880000.0
2008-09-09 13:36:00,3.44867,3.45351,3.4422,3.44941,10880000.0
2008-09-09 13:37:00,3.44677,3.45153,3.44537,3.44537,5630000.0
2008-09-09 13:38:00,3.44457,3.44944,3.44435,3.4453,7130000.0
2008-09-09 13:39:00,3.44966,3.45253,3.44447,3.44966,7130000.0
2008-09-09 13:40:00,3.44882,3.44937,3.44053,3.44878,7510000.0
2008-09-09 13:41:00,3.44829,3.4484,3.44009,3.44551,5250000.0
2008-09-09 13:42:00,3.44264,3.4488,3.44264,3.44788,6010000.0
2008-09-09 13:45:00,3.44491,3.44948,3.44065,3.44818,6010000.0
2008-09-09 13:46:00,3.44478,3.45244,3.44211,3.44211,6750000.0
2008-09-09 13:47:00,3.44406,3.44775,3.44028,3.44345,5270000.0
2008-09-09 13:48:00,3.43787,3.44618,3.43787,3.44618,6750000.0
2008-09-09 13:49:00,3.44504,3.4479,3.44015,3.44155,5270000.0
2008-09-09 13:50:00,3.44789,3.44792,3.44074,3.44324,3770000.0
2008-09-09 13:51:00,3.44434,3.44929,3.44137,3.44929,8270000.0
2008-09-09 13:53:00,3.44473,3.44961,3.44056,3.44409,8250000.0
2008-09-09 13:54:00,3.44562,3.45165,3.44562,3.45152,10880000.0
2008-09-09 13:55:00,3.44459,3.44989,3.44389,3.44954,7880000.0
2008-09-09 13:56:00,3.44313,3.45147,3.44313,3.44947,7500000.0
2008-09-09 13:57:00,3.447,3.45113,3.44412,3.45113,6750000.0
2008-09-09 13:58:00,3.44929,3.45065,3.44346,3.44779,8250000.0
2008-09-09 13:59:00,3.44518,3.4502,3.44518,3.44958,6380000.0
2008-09-09 14:00:00,3.4472,3.45259,3.44661,3.4491,6760000.0
2008-09-09 14:01:00,3.45123,3.45273,3.44706,3.45125,5250000.0
2008-09-09 14:02:00,3.44907,3.45052,3.44595,3.44706,6000000.0
2008-09-09 14:04:00,3.4449,3.45265,3.44145,3.44501,10150000.0
2008-09-09 14:05:00,3.43962,3.44781,3.43939,3.44342,4880000.0
2008-09-09 14:06:00,3.44339,3.4509,3.43981,3.4509,15770000.0
2008-09-09 14:07:00,3.44667,3.45237,3.44071,3.44071,7130000.0
2008-09-09 14:08:00,3.44545,3.45089,3.44492,3.44578,7500000.0
2008-09-09 14:09:00,3.44845,3.44845,3.43223,3.44654,7880000.0
2008-09-09 14:10:00,3.44575,3.44575,3.44117,3.44117,5630000.0
2008-09-09 14:11:00,3.44528,3.44528,3.43469,3.43888,6760000.0
2008-09-09 14:12:00,3.44438,3.44741,3.43768,3.44455,5260000.0
2008-09-09 14:13:00,3.44191,3.44814,3.44056,3.44814,5630000.0
2008-09-09 14:14:00,3.44459,3.45001,3.44403,3.44434,6000000.0
2008-09-09 14:15:00,3.44424,3.44841,3.44139,3.44841,6760000.0
2008-09-09 14:16:00,3.44579,3.44679,3.44167,3.44283,5260000.0
2008-09-09 14:17:00,3.44523,3.44798,3.43754,3.43767,4880000.0
2008-09-09 14:18:00,3.44291,3.44727,3.4358,3.44502,5630000.0
2008-09-09 14:19:00,3.44572,3.44662,3.43755,3.44512,5260000.0
2008-09-09 14:20:00,3.44482,3.44542,3.44065,3.44535,4890000.0
2008-09-09 14:21:00,3.4491,3.44917,3.44015,3.44337,7880000.0
2008-09-09 14:22:00,3.44201,3.44594,3.4386,3.4386,7880000.0
2008-09-09 14:23:00,3.44611,3.44611,3.43725,3.43725,4510000.0
2008-09-09 14:24:00,3.44069,3.44624,3.43566,3.44624,5260000.0
2008-09-09 14:27:00,3.44212,3.44356,3.43069,3.44183,9380000.0
2008-09-09 14:28:00,3.44135,3.44543,3.43484,3.44359,6000000.0
2008-09-09 14:29:00,3.44463,3.4448,3.43951,3.43951,5250000.0
2008-09-09 14:30:00,3.4426,3.44906,3.43811,3.44138,10130000.0
2008-09-09 14:31:00,3.4442,3.44571,3.44083,3.44571,4880000.0
2008-09-09 14:32:00,3.44466,3.44466,3.43451,3.44365,8250000.0
2008-09-09 14:33:00,3.43904,3.44433,3.43483,3.43483,7500000.0
2008-09-09 14:34:00,3.4456,3.44603,3.43772,3.44603,8260000.0
2008-09-09 14:35:00,3.43888,3.44881,3.43872,3.44688,5630000.0
2008-09-09 14:36:00,3.44755,3.44859,3.43882,3.44673,4880000.0
2008-09-09 14:37:00,3.44262,3.44925,3.44262,3.44898,7130000.0
2008-09-09 14:38:00,3.44837,3.45049,3.44384,3.44988,5250000.0
2008-09-09 14:39:00,3.44795,3.45272,3.44201,3.44859,9380000.0
2008-09-09 14:40:00,3.44844,3.45447,3.44639,3.45447,6380000.0
2008-09-09 14:41:00,3.45458,3.45605,3.44988,3.45276,5250000.0
2008-09-09 14:42:00,3.44744,3.45557,3.44744,3.45505,5630000.0
2008-09-09 14:43:00,3.45057,3.45289,3.44833,3.45263,6750000.0
2008-09-09 14:44:00,3.45088,3.45263,3.44731,3.44919,6760000.0
2008-09-09 14:45:00,3.45172,3.45333,3.44756,3.45333,10500000.0
2008-09-09 14:46:00,3.44985,3.4552,3.44613,3.45305,7130000.0
2008-09-09 14:47:00,3.45312,3.45662,3.44692,3.44692,5250000.0
2008-09-09 14:48:00,3.45222,3.45381,3.44803,3.4497,5630000.0
2008-09-09 14:49:00,3.44394,3.45381,3.44394,3.45304,6000000.0
2008-09-09 14:50:00,3.44653,3.45235,3.4431,3.45188,7510000.0
2008-09-09 14:51:00,3.45052,3.45202,3.44235,3.45189,4880000.0
2008-09-09 14:52:00,3.45042,3.45144,3.44589,3.44589,5630000.0
2008-09-09 14:53:00,3.45136,3.45339,3.44938,3.45061,8250000.0
2008-09-09 14:54:00,3.45169,3.45345,3.44426,3.45317,6000000.0
2008-09-09 14:55:00,3.45187,3.45304,3.44259,3.4523,12380000.0
2008-09-09 14:56:00,3.44787,3.4535,3.44044,3.4482,7880000.0
2008-09-09 14:57:00,3.44725,3.452,3.44345,3.4496,12760000.0
2008-09-09 14:58:00,3.45147,3.45205,3.44551,3.45053,13880000.0
2008-09-09 14:59:00,3.45193,3.45392,3.44796,3.453,5630000.0
2008-09-09 15:00:00,3.45326,3.45326,3.44122,3.45244,13130000.0
2008-09-09 15:01:00,3.45274,3.45274,3.44209,3.44862,10500000.0
2008-09-09 15:02:00,3.45345,3.45365,3.44883,3.45252,7880000.0
2008-09-09 15:04:00,3.45209,3.45209,3.44556,3.44676,7130000.0
2008-09-09 15:05:00,3.44645,3.45276,3.44414,3.45276,4500000.0
2008-09-09 15:06:00,3.44938,3.45345,3.44499,3.45302,7140000.0
2008-09-09 15:07:00,3.45486,3.45486,3.44498,3.44498,8250000.0
2008-09-09 15:08:00,3.44939,3.45522,3.4486,3.45031,6010000.0
2008-09-09 15:09:00,3.45216,3.45412,3.44505,3.45139,7880000.0
2008-09-09 15:10:00,3.45499,3.45499,3.44601,3.44601,5250000.0
2008-09-09 15:11:00,3.45496,3.45584,3.44661,3.45129,8250000.0
2008-09-09 15:12:00,3.45464,3.45754,3.45173,3.45754,7500000.0
2008-09-09 15:13:00,3.44854,3.45648,3.44854,3.45316,7500000.0
2008-09-09 15:14:00,3.45281,3.45847,3.45281,3.45657,4510000.0
2008-09-09 15:15:00,3.4498,3.45993,3.4498,3.45955,8260000.0
2008-09-09 15:16:00,3.45952,3.45952,3.44958,3.45728,7900000.0
2008-09-09 15:17:00,3.45487,3.46101,3.45487,3.45648,5250000.0
2008-09-09 15:18:00,3.45893,3.46043,3.45601,3.45967,6380000.0
2008-09-09 15:19:00,3.45867,3.46071,3.45625,3.45955,6380000.0
2008-09-09 15:20:00,3.45674,3.46106,3.45674,3.45999,6750000.0
2008-09-09 15:21:00,3.45523,3.45956,3.45301,3.45907,5260000.0
2008-09-09 15:22:00,3.46034,3.46034,3.44978,3.45692,7130000.0
2008-09-09 15:23:00,3.45871,3.46286,3.45254,3.46043,7890000.0
2008-09-09 15:24:00,3.45512,3.45731,3.44775,3.45731,4890000.0
2008-09-09 15:25:00,3.45838,3.46013,3.44997,3.44997,6400000.0
2008-09-09 15:26:00,3.45921,3.46082,3.45026,3.46082,7510000.0
2008-09-09 15:27:00,3.45438,3.46088,3.45438,3.45983,7510000.0
2008-09-09 15:28:00,3.4573,3.46393,3.4539,3.46218,6750000.0
2008-09-09 15:29:00,3.46184,3.4632,3.4559,3.4632,11260000.0
2008-09-09 15:30:00,3.46207,3.46207,3.45447,3.45696,7130000.0
2008-09-09 15:31:00,3.46306,3.46358,3.45908,3.46118,6390000.0
2008-09-09 15:32:00,3.46293,3.46334,3.45749,3.46226,5260000.0
2008-09-09 15:33:00,3.46002,3.4622,3.45448,3.45926,7130000.0
2008-09-09 15:34:00,3.46047,3.46177,3.45579,3.45654,4510000.0
2008-09-09 15:35:00,3.46134,3.46211,3.45561,3.46055,5260000.0
2008-09-09 15:36:00,3.46225,3.46403,3.45793,3.45845,4880000.0
2008-09-09 15:37:00,3.45248,3.46241,3.45248,3.45662,5630000.0
2008-09-09 15:38:00,3.46046,3.46706,3.46046,3.46608,6380000.0
2008-09-09 15:39:00,3.46544,3.46743,3.46211,3.46743,7130000.0
2008-09-09 15:40:00,3.46595,3.46595,3.45995,3.46358,4890000.0
2008-09-09 15:41:00,3.4648,3.46695,3.45968,3.46257,13880000.0
2008-09-09 15:42:00,3.4651,3.4651,3.45121,3.45783,10890000.0
2008-09-09 15:43:00,3.46272,3.4629,3.45218,3.45218,6380000.0
2008-09-09 15:44:00,3.46304,3.46304,3.45501,3.46172,7130000.0
2008-09-09 15:45:00,3.4543,3.46491,3.4543,3.4629,10910000.0
2008-09-09 15:46:00,3.46137,3.46255,3.45561,3.45561,7880000.0
2008-09-09 15:47:00,3.46019,3.46594,3.45392,3.45392,6380000.0
2008-09-09 15:48:00,3.44989,3.46258,3.44989,3.46135,4880000.0
2008-09-09 15:49:00,3.46106,3.46481,3.45566,3.46092,12400000.0
2008-09-09 15:50:00,3.45973,3.46153,3.45177,3.45641,5250000.0
2008-09-09 15:51:00,3.45371,3.46091,3.45371,3.45819,7130000.0
2008-09-09 15:52:00,3.46217,3.46239,3.45336,3.46239,5630000.0
2008-09-09 15:53:00,3.4595,3.46074,3.45119,3.45676,7880000.0
2008-09-09 15:54:00,3.46061,3.46218,3.45059,3.45059,5250000.0
2008-09-09 15:55:00,3.45773,3.45878,3.45075,3.45075,5260000.0
2008-09-09 15:56:00,3.45924,3.46073,3.45731,3.46071,4880000.0
2008-09-09 15:57:00,3.45929,3.46021,3.45408,3.45734,5630000.0
2008-09-09 15:58:00,3.45226,3.46241,3.45039,3.45622,7130000.0
2008-09-09 15:59:00,3.45944,3.46022,3.45407,3.45407,4880000.0
2008-09-09 16:00:00,3.46123,3.46272,3.45616,3.45969,8260000.0
2008-09-09 16:01:00,3.44887,3.45905,3.44855,3.45419,10890000.0
2008-09-09 16:02:00,3.45839,3.45971,3.45412,3.45412,11640000.0
2008-09-09 16:03:00,3.45467,3.45761,3.45336,3.45406,5630000.0
2008-09-09 16:04:00,3.45399,3.45845,3.45013,3.45334,6000000.0
2008-09-09 16:05:00,3.45583,3.45583,3.44564,3.44647,6380000.0
2008-09-09 16:06:00,3.45567,3.45567,3.44529,3.44905,8630000.0
2008-09-09 16:07:00,3.44929,3.45426,3.44882,3.45372,8630000.0
2008-09-09 16:08:00,3.45264,3.45416,3.45126,3.45126,5250000.0
2008-09-09 16:09:00,3.44974,3.45334,3.4437,3.44782,7140000.0
2008-09-09 16:10:00,3.45391,3.45477,3.44419,3.45144,8630000.0
2008-09-09 16:11:00,3.45347,3.45635,3.44461,3.45437,10520000.0
2008-09-09 16:12:00,3.45599,3.45599,3.44801,3.44801,6380000.0
2008-09-09 16:13:00,3.45299,3.45424,3.44804,3.44963,7880000.0
2008-09-09 16:14:00,3.45262,3.45343,3.44301,3.44483,5630000.0
2008-09-09 16:15:00,3.45321,3.45363,3.44436,3.45363,9380000.0
2008-09-09 16:16:00,3.44802,3.45461,3.44597,3.45295,7130000.0
2008-09-09 16:17:00,3.45328,3.45468,3.45225,3.45428,6380000.0
2008-09-09 16:18:00,3.45519,3.45519,3.45261,3.4544,5260000.0
2008-09-09 16:19:00,3.45392,3.45488,3.44556,3.44791,6750000.0
2008-09-09 16:20:00,3.45565,3.45667,3.44676,3.45522,6390000.0
2008-09-09 16:21:00,3.45539,3.45685,3.45098,3.45685,6380000.0
2008-09-09 16:22:00,3.44951,3.45294,3.44453,3.45294,5260000.0
2008-09-09 16:23:00,3.45443,3.45727,3.44454,3.45579,6750000.0
2008-09-09 16:24:00,3.44804,3.45593,3.44298,3.45331,20270000.0
2008-09-09 16:25:00,3.44696,3.45682,3.44441,3.44965,7520000.0
2008-09-09 16:26:00,3.45653,3.4569,3.45185,3.4569,6750000.0
2008-09-09 16:27:00,3.45163,3.46217,3.44962,3.45372,19520000.0
2008-09-09 16:28:00,3.44809,3.45736,3.44809,3.45597,4880000.0
2008-09-09 16:29:00,3.45722,3.45818,3.4521,3.45731,7500000.0
2008-09-09 16:30:00,3.45862,3.45862,3.45168,3.45168,11630000.0
2008-09-09 16:31:00,3.45702,3.45713,3.45119,3.45713,5250000.0
2008-09-09 16:32:00,3.45657,3.45982,3.44959,3.45242,7510000.0
2008-09-09 16:33:00,3.45711,3.45814,3.45251,3.45251,5250000.0
2008-09-09 16:34:00,3.45566,3.45878,3.45366,3.45671,9750000.0
2008-09-09 16:35:00,3.45569,3.45958,3.4485,3.45858,7880000.0
2008-09-09 16:36:00,3.45592,3.45808,3.44895,3.4542,6010000.0
2008-09-09 16:37:00,3.44574,3.45261,3.44574,3.45152,7500000.0
2008-09-09 16:38:00,3.45621,3.45711,3.45408,3.45497,4510000.0
2008-09-09 16:39:00,3.4472,3.45777,3.4472,3.45777,5630000.0
2008-09-09 16:40:00,3.45503,3.45642,3.44573,3.45642,6000000.0
2008-09-09 16:41:00,3.4564,3.45674,3.44806,3.45508,5250000.0
2008-09-09 16:42:00,3.45139,3.45553,3.44649,3.45233,7140000.0
2008-09-09 16:43:00,3.45489,3.46268,3.44992,3.44992,8250000.0
2008-09-09 16:44:00,3.45628,3.45779,3.45239,3.45293,6760000.0
2008-09-09 16:45:00,3.45708,3.45708,3.44621,3.4547,10530000.0
2008-09-09 16:47:00,3.45482,3.45931,3.45482,3.4566,8250000.0
2008-09-09 16:48:00,3.45754,3.45754,3.45267,3.45583,5250000.0
2008-09-09 16:49:00,3.45315,3.46357,3.4511,3.45386,6380000.0
2008-09-09 16:50:00,3.45643,3.45725,3.44716,3.45116,4880000.0
2008-09-09 16:51:00,3.45473,3.45582,3.44514,3.45482,6010000.0
2008-09-09 16:52:00,3.45251,3.4543,3.44851,3.45414,6390000.0
2008-09-09 16:53:00,3.45427,3.45427,3.44909,3.45342,6010000.0
2008-09-09 16:54:00,3.44908,3.45502,3.44741,3.45451,7880000.0
2008-09-09 16:55:00,3.45015,3.45372,3.44796,3.45372,7500000.0
2008-09-09 16:56:00,3.44915,3.45417,3.44801,3.44905,7130000.0
2008-09-09 16:57:00,3.45289,3.45421,3.44329,3.45259,5260000.0
2008-09-09 16:58:00,3.44916,3.45425,3.44916,3.45303,7140000.0
2008-09-09 16:59:00,3.45404,3.45439,3.44357,3.45276,11630000.0
2008-09-09 17:00:00,3.4564,3.46238,3.44663,3.44908,11280000.0
2008-09-09 17:01:00,3.45595,3.46048,3.44892,3.45411,15390000.0
2008-09-09 17:02:00,3.45587,3.45833,3.45261,3.45793,6750000.0
2008-09-09 17:03:00,3.45887,3.45887,3.44952,3.45705,6000000.0
2008-09-09 17:04:00,3.45552,3.45899,3.45125,3.45531,7520000.0
2008-09-09 17:05:00,3.4554,3.4572,3.45142,3.45487,7130000.0
2008-09-09 17:06:00,3.45765,3.45765,3.4468,3.4524,9410000.0
2008-09-09 17:07:00,3.45524,3.45683,3.45126,3.45477,5630000.0
2008-09-09 17:08:00,3.45608,3.45654,3.45095,3.45095,6750000.0
2008-09-09 17:10:00,3.45503,3.4552,3.44604,3.44947,6750000.0
2008-09-09 17:11:00,3.45483,3.45533,3.44382,3.44382,7510000.0
2008-09-09 17:12:00,3.45413,3.45489,3.4495,3.45205,5260000.0
2008-09-09 17:13:00,3.45343,3.4535,3.44441,3.4535,7510000.0
2008-09-09 17:14:00,3.45122,3.45528,3.44504,3.45256,6750000.0
2008-09-09 17:15:00,3.45375,3.45375,3.44706,3.44868,5250000.0
2008-09-09 17:16:00,3.44768,3.45378,3.44369,3.44369,4510000.0
2008-09-09 17:17:00,3.44672,3.45295,3.44672,3.44764,6000000.0
2008-09-09 17:18:00,3.45101,3.45572,3.44743,3.45029,7130000.0
2008-09-09 17:19:00,3.45124,3.45635,3.4463,3.44802,12760000.0
2008-09-09 17:20:00,3.4527,3.45319,3.44386,3.45307,4140000.0
2008-09-09 17:21:00,3.45014,3.45828,3.44675,3.45309,7880000.0
2008-09-09 17:22:00,3.45041,3.45593,3.45041,3.45443,6750000.0
2008-09-09 17:23:00,3.44951,3.45449,3.4484,3.44909,5250000.0
2008-09-09 17:24:00,3.44947,3.45317,3.44561,3.45317,8260000.0
2008-09-09 17:25:00,3.45232,3.45232,3.44226,3.44226,1510000.0
2008-09-09 17:26:00,3.45121,3.4524,3.44647,3.44647,6000000.0
2008-09-09 17:27:00,3.44443,3.45193,3.44042,3.44459,6750000.0
2008-09-09 17:28:00,3.45015,3.45766,3.4431,3.45374,7880000.0
2008-09-09 17:29:00,3.44649,3.45062,3.44566,3.45007,5250000.0
2008-09-09 17:30:00,3.45235,3.45235,3.44237,3.44699,8260000.0
2008-09-09 17:31:00,3.44777,3.45212,3.44622,3.45136,5260000.0
2008-09-09 17:32:00,3.45188,3.45342,3.44968,3.45342,4880000.0
2008-09-09 17:33:00,3.44755,3.45303,3.44612,3.45251,5630000.0
2008-09-09 17:34:00,3.45593,3.45593,3.44985,3.44985,6010000.0
2008-09-09 17:35:00,3.45101,3.45826,3.45101,3.45607,7140000.0
2008-09-09 17:36:00,3.45484,3.45484,3.4502,3.45046,5270000.0
2008-09-09 17:37:00,3.45505,3.45577,3.44973,3.45323,7880000.0
2008-09-09 17:38:00,3.45279,3.45422,3.44914,3.45378,4880000.0
2008-09-09 17:39:00,3.45369,3.45602,3.44998,3.45454,8260000.0
2008-09-09 17:40:00,3.45188,3.4554,3.44609,3.4554,5250000.0
2008-09-09 17:41:00,3.45287,3.45567,3.44542,3.45567,7130000.0
2008-09-09 17:42:00,3.44939,3.45545,3.44383,3.45386,7510000.0
2008-09-09 17:43:00,3.45415,3.45557,3.45046,3.45373,4890000.0
2008-09-09 17:44:00,3.45095,3.45629,3.44912,3.44912,5630000.0
2008-09-09 17:45:00,3.45061,3.45532,3.44904,3.45465,8640000.0
2008-09-09 17:46:00,3.45352,3.45406,3.44514,3.45368,7130000.0
2008-09-09 17:47:00,3.45209,3.45369,3.44416,3.44846,6000000.0
2008-09-09 17:48:00,3.4514,3.45545,3.44609,3.4544,7880000.0
2008-09-09 17:49:00,3.45572,3.45572,3.45348,3.45453,4880000.0
2008-09-09 17:50:00,3.45468,3.45501,3.44305,3.44422,6750000.0
2008-09-09 17:51:00,3.45341,3.45764,3.44661,3.45116,4510000.0
2008-09-09 17:52:00,3.44551,3.45576,3.44551,3.45576,5250000.0
2008-09-09 17:53:00,3.45608,3.45608,3.44468,3.45058,6390000.0
2008-09-09 17:56:00,3.45298,3.45447,3.44311,3.45157,6760000.0
2008-09-09 17:57:00,3.45195,3.45339,3.4457,3.45339,4130000.0
2008-09-09 17:58:00,3.45438,3.45586,3.44407,3.45586,4510000.0
2008-09-09 17:59:00,3.45563,3.45721,3.45281,3.45657,4510000.0
2008-09-09 18:00:00,3.45652,3.45652,3.45032,3.4559,6760000.0
2008-09-09 18:01:00,3.45482,3.45514,3.44407,3.45096,6760000.0
2008-09-09 18:02:00,3.45235,3.45503,3.4457,3.45405,7880000.0
2008-09-09 18:03:00,3.45483,3.45581,3.44957,3.45581,7890000.0
2008-09-09 18:04:00,3.45556,3.45556,3.44497,3.45523,7130000.0
2008-09-09 18:05:00,3.45405,3.45556,3.44548,3.45556,8260000.0
2008-09-09 18:06:00,3.44588,3.45537,3.44555,3.45006,4510000.0
2008-09-09 18:07:00,3.45123,3.4561,3.4462,3.45498,5640000.0
2008-09-09 18:08:00,3.45538,3.45735,3.44769,3.45659,4880000.0
2008-09-09 18:09:00,3.45868,3.45868,3.45151,3.45447,4510000.0
2008-09-09 18:11:00,3.44788,3.45739,3.44788,3.45204,6750000.0
2008-09-09 18:12:00,3.45215,3.45621,3.44718,3.45201,7880000.0
2008-09-09 18:15:00,3.45738,3.45738,3.44957,3.45427,9000000.0
2008-09-09 18:16:00,3.45504,3.45738,3.44786,3.45601,6760000.0
2008-09-09 18:17:00,3.45084,3.45978,3.44966,3.45491,19890000.0
2008-09-09 18:18:00,3.45699,3.45876,3.45152,3.45322,6000000.0
2008-09-09 18:19:00,3.45593,3.4595,3.45036,3.45199,6000000.0
2008-09-09 18:20:00,3.45821,3.45821,3.45146,3.45524,5630000.0
2008-09-09 18:21:00,3.45574,3.45782,3.45385,3.45385,4880000.0
2008-09-09 18:22:00,3.45439,3.45737,3.44727,3.45709,6760000.0
2008-09-09 18:25:00,3.45612,3.45691,3.45236,3.45523,5250000.0
2008-09-09 18:26:00,3.45378,3.45816,3.45333,3.45816,4510000.0
2008-09-09 18:27:00,3.45587,3.45697,3.44838,3.45697,4510000.0
2008-09-09 18:28:00,3.45364,3.45801,3.45229,3.45465,4510000.0
2008-09-09 18:29:00,3.45777,3.45916,3.44679,3.45626,6000000.0
2008-09-09 18:30:00,3.45386,3.45755,3.45075,3.45463,4880000.0
2008-09-09 18:31:00,3.45673,3.45754,3.44884,3.45754,7880000.0
2008-09-09 18:32:00,3.45643,3.45704,3.44682,3.45704,7130000.0
2008-09-09 18:34:00,3.4565,3.45805,3.4522,3.45797,6760000.0
2008-09-09 18:35:00,3.45782,3.45849,3.44895,3.44895,5630000.0
2008-09-09 18:36:00,3.45249,3.45763,3.45241,3.45315,3380000.0
2008-09-09 18:37:00,3.45387,3.45924,3.45387,3.45833,6750000.0
2008-09-09 18:38:00,3.45757,3.45757,3.44756,3.45715,7130000.0
2008-09-09 18:39:00,3.45092,3.45627,3.44962,3.45627,4500000.0
2008-09-09 18:40:00,3.45082,3.45716,3.44635,3.45374,6010000.0
2008-09-09 18:42:00,3.45242,3.45785,3.44737,3.45518,5260000.0
2008-09-09 18:43:00,3.45817,3.45937,3.45348,3.45621,7880000.0
2008-09-09 18:44:00,3.45759,3.45784,3.45201,3.45285,6010000.0
2008-09-09 18:45:00,3.45898,3.45957,3.45426,3.45898,5250000.0
2008-09-09 18:47:00,3.45728,3.45886,3.45222,3.45222,4880000.0
2008-09-09 18:48:00,3.45008,3.46077,3.44992,3.45964,4880000.0
2008-09-09 18:49:00,3.45144,3.45698,3.44662,3.45698,7510000.0
2008-09-09 18:50:00,3.45624,3.45643,3.45167,3.45617,6750000.0
2008-09-09 18:51:00,3.45632,3.45677,3.44644,3.45443,4510000.0
2008-09-09 18:52:00,3.45507,3.45653,3.44617,3.45009,5630000.0
2008-09-09 18:54:00,3.45227,3.45227,3.44074,3.45125,7500000.0
2008-09-09 18:55:00,3.44799,3.4535,3.44399,3.4535,7880000.0
2008-09-09 18:56:00,3.44675,3.45321,3.44675,3.44747,5630000.0
2008-09-09 18:58:00,3.44859,3.45447,3.44358,3.45048,7140000.0
2008-09-09 19:00:00,3.45529,3.45642,3.44597,3.44607,6760000.0
2008-09-09 19:01:00,3.4522,3.4522,3.44012,3.45143,4880000.0
2008-09-09 19:02:00,3.44879,3.45487,3.44593,3.44832,4880000.0
2008-09-09 19:03:00,3.44823,3.45436,3.44823,3.45281,4880000.0
2008-09-09 19:04:00,3.44922,3.45132,3.44319,3.4467,6000000.0
2008-09-09 19:05:00,3.45461,3.45461,3.44424,3.45034,6750000.0
2008-09-09 19:07:00,3.45353,3.45643,3.44778,3.449,8260000.0
2008-09-09 19:08:00,3.4527,3.45421,3.4483,3.45421,4510000.0
2008-09-09 19:10:00,3.45229,3.4528,3.44292,3.44853,6750000.0
2008-09-09 19:12:00,3.45265,3.45668,3.44496,3.45084,6760000.0
2008-09-09 19:15:00,3.45417,3.45632,3.44692,3.45227,6000000.0
2008-09-09 19:17:00,3.44806,3.45357,3.44206,3.44955,5630000.0
2008-09-09 19:20:00,3.45301,3.45518,3.44483,3.45518,4510000.0
2008-09-09 19:23:00,3.45535,3.45623,3.44812,3.44812,4500000.0
2008-09-09 19:24:00,3.45597,3.45597,3.44651,3.45501,6750000.0
2008-09-09 19:25:00,3.45466,3.45532,3.45003,3.45532,6750000.0
2008-09-09 19:29:00,3.45328,3.45631,3.4457,3.45513,6380000.0
2008-09-09 19:30:00,3.45419,3.45611,3.44915,3.45611,3000000.0
2008-09-09 19:35:00,3.45031,3.45459,3.44407,3.44538,8250000.0
2008-09-09 19:45:00,3.45024,3.45555,3.45024,3.45555,5260000.0
2008-09-09 19:47:00,3.44901,3.45588,3.44587,3.45175,7140000.0
2008-09-09 19:48:00,3.45136,3.45254,3.4482,3.45196,5260000.0
2008-09-09 19:49:00,3.44727,3.45187,3.446,3.44972,7880000.0
2008-09-09 19:55:00,3.44731,3.45441,3.44492,3.44924,4130000.0
2008-09-09 19:57:00,3.45191,3.45391,3.44773,3.44858,5630000.0
2008-09-09 19:59:00,3.44512,3.45452,3.44512,3.44964,6000000.0
2008-09-09 20:00:00,3.45019,3.45511,3.44522,3.44522,10880000.0
2008-09-09 20:01:00,3.4469,3.45615,3.4466,3.45615,6000000.0
2008-09-09 20:02:00,3.45116,3.4536,3.44515,3.44515,6750000.0
2008-09-09 20:05:00,3.45638,3.45638,3.45116,3.45565,3380000.0
2008-09-09 20:06:00,3.44978,3.44978,3.44978,3.44978,750000.0
2008-09-09 20:07:00,3.45158,3.45571,3.44406,3.44656,8270000.0
2008-09-09 20:10:00,3.45127,3.45518,3.44378,3.45509,6380000.0
2008-09-09 20:13:00,3.45586,3.4571,3.45031,3.45519,7130000.0
2008-09-09 20:15:00,3.45701,3.4582,3.45152,3.45643,6760000.0
2008-09-09 20:20:00,3.44832,3.45742,3.44796,3.45498,5260000.0
2008-09-09 20:28:00,3.45285,3.45636,3.45285,3.45636,1500000.0
2008-09-09 20:29:00,3.45749,3.45749,3.45556,3.45556,1500000.0
2008-09-09 20:30:00,3.45926,3.45992,3.45442,3.45462,8250000.0
2008-09-09 20:34:00,3.45457,3.4556,3.44949,3.44949,2260000.0
2008-09-09 20:37:00,3.4579,3.45905,3.45234,3.45727,6020000.0
2008-09-09 20:40:00,3.4579,3.4589,3.45206,3.45714,7130000.0
2008-09-09 20:43:00,3.45288,3.45617,3.45288,3.45617,1500000.0
2008-09-09 20:44:00,3.45391,3.45906,3.44942,3.45792,7500000.0
2008-09-09 20:45:00,3.45511,3.45528,3.45511,3.45528,1500000.0
2008-09-09 20:48:00,3.45459,3.45987,3.44913,3.45452,7140000.0
2008-09-09 20:49:00,3.4594,3.46245,3.45721,3.45721,5630000.0
2008-09-09 20:50:00,3.45722,3.45722,3.45408,3.45408,1500000.0
2008-09-09 20:57:00,3.45393,3.46552,3.45393,3.45468,6010000.0
2008-09-09 21:00:00,3.45352,3.46334,3.45213,3.45352,11260000.0
2008-09-09 21:02:00,3.4621,3.4621,3.4606,3.4606,1130000.0
2008-09-09 21:03:00,3.46116,3.46249,3.45574,3.46039,7130000.0
2008-09-09 21:07:00,3.45405,3.46631,3.4536,3.45824,9010000.0
2008-09-09 21:08:00,3.45992,3.46146,3.45478,3.45605,4130000.0
2008-09-09 21:09:00,3.45865,3.45868,3.45053,3.45053,7880000.0
2008-09-09 21:10:00,3.4521,3.4626,3.4521,3.46098,4130000.0
2008-09-09 21:14:00,3.46196,3.46196,3.45248,3.4617,12010000.0
2008-09-09 21:15:00,3.45692,3.46331,3.45452,3.46331,6000000.0
2008-09-09 21:17:00,3.46153,3.46205,3.45383,3.45548,7130000.0
2008-09-09 21:30:00,3.46332,3.46376,3.45823,3.45823,3750000.0
2008-09-09 21:32:00,3.46075,3.46188,3.45521,3.46025,7500000.0
2008-09-09 21:34:00,3.45798,3.46278,3.45798,3.46238,2640000.0
2008-09-09 21:37:00,3.45757,3.45855,3.44753,3.44892,12750000.0
2008-09-09 21:39:00,3.46281,3.46593,3.45516,3.45732,7890000.0
2008-09-09 21:40:00,3.46019,3.46216,3.45402,3.46216,7880000.0
2008-09-09 21:41:00,3.46237,3.46258,3.45131,3.45873,6000000.0
2008-09-09 21:43:00,3.45852,3.46155,3.45086,3.45696,7510000.0
2008-09-09 21:44:00,3.45757,3.46562,3.45626,3.46495,6000000.0
2008-09-09 21:45:00,3.45845,3.46817,3.45845,3.46708,4130000.0
2008-09-09 21:46:00,3.46604,3.46604,3.45996,3.46513,2260000.0
2008-09-09 21:48:00,3.46606,3.46682,3.45993,3.46431,6390000.0
2008-09-09 21:50:00,3.46155,3.46679,3.45851,3.46679,5630000.0
2008-09-09 21:51:00,3.465,3.46575,3.45557,3.45945,6390000.0
2008-09-09 21:52:00,3.46162,3.46483,3.45484,3.45484,6760000.0
2008-09-09 21:55:00,3.46505,3.46656,3.45971,3.4644,6020000.0
2008-09-09 21:57:00,3.46731,3.46731,3.45357,3.45589,4130000.0
2008-09-09 21:58:00,3.46826,3.46864,3.45611,3.46474,9020000.0
2008-09-09 22:00:00,3.47097,3.47115,3.46013,3.46152,8260000.0
2008-09-09 22:01:00,3.46829,3.46829,3.46279,3.46279,1500000.0
2008-09-09 22:06:00,3.46853,3.46853,3.46827,3.46827,1500000.0
2008-09-09 22:07:00,3.46761,3.4688,3.46212,3.46703,6760000.0
2008-09-09 22:11:00,3.46924,3.46924,3.46908,3.46908,1130000.0
2008-09-09 22:12:00,3.4689,3.4689,3.46178,3.46783,2260000.0
2008-09-09 22:13:00,3.46327,3.46659,3.45697,3.45774,7510000.0
2008-09-09 22:15:00,3.46971,3.4709,3.46422,3.46913,6390000.0
2008-09-09 22:18:00,3.4645,3.4645,3.46295,3.46295,1500000.0
2008-09-09 22:19:00,3.4646,3.47155,3.45911,3.45911,8250000.0
2008-09-09 22:20:00,3.46298,3.46771,3.46158,3.46303,3000000.0
2008-09-09 22:21:00,3.46245,3.46703,3.46245,3.46275,3000000.0
2008-09-09 22:25:00,3.46618,3.46618,3.46303,3.46303,1500000.0
2008-09-09 22:26:00,3.45892,3.46837,3.45892,3.46158,4500000.0
2008-09-09 22:27:00,3.46782,3.46782,3.45853,3.46042,4880000.0
2008-09-09 22:28:00,3.46364,3.46767,3.45848,3.46575,6000000.0
2008-09-09 22:29:00,3.45956,3.46498,3.45493,3.46498,7500000.0
2008-09-09 22:30:00,3.4654,3.46684,3.4562,3.4599,5250000.0
2008-09-09 22:31:00,3.45969,3.45969,3.45969,3.45969,750000.0
2008-09-09 22:34:00,3.46154,3.46792,3.46154,3.46743,2250000.0
2008-09-09 22:35:00,3.46152,3.46959,3.46152,3.46454,7890000.0
2008-09-09 22:36:00,3.46255,3.46722,3.46214,3.46722,5630000.0
2008-09-09 22:37:00,3.46376,3.46791,3.45848,3.46667,6380000.0
2008-09-09 22:38:00,3.45953,3.46242,3.45159,3.45575,3010000.0
2008-09-09 22:39:00,3.46375,3.46749,3.46131,3.46749,4130000.0
2008-09-09 22:40:00,3.46569,3.46751,3.45808,3.46676,4500000.0
2008-09-09 22:41:00,3.46432,3.46636,3.45719,3.45985,3380000.0
2008-09-09 22:44:00,3.46321,3.47002,3.45862,3.46823,6750000.0
2008-09-09 22:45:00,3.46109,3.47127,3.45631,3.45682,15000000.0
2008-09-09 22:54:00,3.46701,3.46701,3.46104,3.46104,1140000.0
2008-09-09 22:55:00,3.46731,3.46731,3.45681,3.46562,6030000.0
2008-09-09 22:56:00,3.46212,3.46821,3.46212,3.46314,4520000.0
2008-09-09 22:58:00,3.46571,3.46687,3.46159,3.46614,6380000.0
2008-09-09 22:59:00,3.46084,3.46518,3.45296,3.45617,10530000.0
2008-09-09 23:00:00,3.46182,3.467,3.46182,3.467,4500000.0
2008-09-09 23:03:00,3.46721,3.46721,3.46514,3.46514,4130000.0
2008-09-09 23:04:00,3.46659,3.46748,3.46067,3.46534,7130000.0
2008-09-09 23:11:00,3.46232,3.467,3.45539,3.45688,10180000.0
2008-09-09 23:15:00,3.46631,3.4675,3.46082,3.46573,6390000.0
2008-09-09 23:24:00,3.46662,3.46767,3.46077,3.46536,6390000.0
2008-09-09 23:28:00,3.46598,3.4673,3.46044,3.46524,7130000.0
2008-09-09 23:30:00,3.45673,3.46775,3.45673,3.45812,13500000.0
2008-09-09 23:41:00,3.46302,3.46403,3.45712,3.46223,7130000.0
2008-09-09 23:45:00,3.46279,3.46771,3.45782,3.45782,7510000.0
2008-09-09 23:46:00,3.45202,3.46166,3.45202,3.46166,3770000.0
2008-09-09 23:52:00,3.46633,3.4675,3.4607,3.46535,6760000.0
2008-09-09 23:59:00,3.459,3.46867,3.45773,3.45773,6770000.0
2008-09-10 00:00:00,3.46208,3.46931,3.46208,3.46931,1500000.0
2008-09-10 00:04:00,3.46637,3.46969,3.46238,3.46714,6760000.0
2008-09-10 00:15:00,3.47181,3.473,3.46632,3.47123,7500000.0
2008-09-10 00:19:00,3.47002,3.47132,3.46442,3.46909,7500000.0
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 01:15:00,3.46779,3.47271,3.46143,3.47146,10880000.0
2008-09-10 01:19:00,3.47033,3.47051,3.46999,3.47051,2250000.0
2008-09-10 01:30:00,3.47217,3.47217,3.47217,3.47217,380000.0
2008-09-10 01:31:00,3.46387,3.46917,3.46112,3.46673,6760000.0
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 02:30:00,3.46682,3.47235,3.46133,3.46272,17640000.0
2008-09-10 02:36:00,3.46825,3.46996,3.46433,3.46552,5250000.0
2008-09-10 02:37:00,3.45922,3.46862,3.45922,3.46595,3760000.0
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 05:00:00,3.46789,3.47281,3.46292,3.46292,8250000.0
2008-09-10 05:11:00,3.46905,3.47103,3.45986,3.46794,8250000.0
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 07:00:00,3.46688,3.47161,3.46282,3.47161,5270000.0
2008-09-10 07:03:00,3.46936,3.47197,3.46673,3.4716,6000000.0
2008-09-10 07:04:00,3.46785,3.47167,3.46231,3.47064,6750000.0
2008-09-10 07:05:00,3.4693,3.47233,3.46609,3.46609,8630000.0
2008-09-10 07:06:00,3.46424,3.46928,3.46296,3.46457,6380000.0
2008-09-10 07:15:00,3.46372,3.47251,3.46372,3.47251,4880000.0
2008-09-10 07:19:00,3.47064,3.47064,3.46581,3.46731,5250000.0
2008-09-10 07:28:00,3.45933,3.46589,3.44946,3.44946,8250000.0
2008-09-10 07:30:00,3.46433,3.46433,3.45622,3.46054,5260000.0
2008-09-10 07:39:00,3.46368,3.469,3.45931,3.46384,5250000.0
2008-09-10 07:40:00,3.46357,3.4682,3.45839,3.46727,7500000.0
2008-09-10 07:41:00,3.46292,3.47086,3.46292,3.46837,4880000.0
2008-09-10 07:42:00,3.46416,3.47009,3.46416,3.469,4130000.0
2008-09-10 07:45:00,3.46241,3.46937,3.45894,3.45911,7510000.0
2008-09-10 07:46:00,3.46573,3.46735,3.46175,3.46735,8250000.0
2008-09-10 07:55:00,3.46478,3.47038,3.46478,3.47038,6010000.0
2008-09-10 07:56:00,3.4675,3.4725,3.46712,3.46914,6760000.0
2008-09-10 07:58:00,3.46928,3.46928,3.46367,3.46632,5630000.0
2008-09-10 07:59:00,3.46947,3.47311,3.46162,3.46243,13890000.0
2008-09-10 08:00:00,3.47086,3.47118,3.46165,3.46965,6760000.0
2008-09-10 08:01:00,3.46619,3.47352,3.46547,3.47096,7130000.0
2008-09-10 08:02:00,3.47062,3.47062,3.46061,3.46668,7880000.0
2008-09-10 08:03:00,3.45912,3.46754,3.45912,3.46706,5260000.0
2008-09-10 08:04:00,3.46425,3.46981,3.45989,3.45989,5250000.0
2008-09-10 08:05:00,3.46948,3.46976,3.46043,3.46663,4880000.0
2008-09-10 08:06:00,3.46969,3.46969,3.4594,3.46301,5630000.0
2008-09-10 08:07:00,3.46115,3.47047,3.46115,3.46994,6380000.0
2008-09-10 08:09:00,3.46095,3.46896,3.46091,3.46413,6760000.0
2008-09-10 08:10:00,3.46852,3.46873,3.46361,3.46361,3380000.0
2008-09-10 08:11:00,3.4687,3.47006,3.46114,3.46768,7510000.0
2008-09-10 08:12:00,3.46765,3.47111,3.46085,3.46814,5260000.0
2008-09-10 08:13:00,3.46836,3.46852,3.46303,3.46787,5630000.0
2008-09-10 08:14:00,3.46897,3.47063,3.46632,3.46935,4880000.0
2008-09-10 08:15:00,3.46699,3.4743,3.46206,3.47135,18390000.0
2008-09-10 08:16:00,3.46638,3.47227,3.46638,3.47121,5630000.0
2008-09-10 08:17:00,3.47295,3.47295,3.46362,3.46362,4880000.0
2008-09-10 08:18:00,3.46702,3.47207,3.46622,3.46991,3380000.0
2008-09-10 08:19:00,3.46748,3.47251,3.46318,3.46823,6000000.0
2008-09-10 08:20:00,3.46183,3.47076,3.46173,3.46759,6380000.0
2008-09-10 08:21:00,3.46855,3.46865,3.45643,3.45643,5250000.0
2008-09-10 08:22:00,3.45649,3.4644,3.45184,3.45184,7890000.0
2008-09-10 08:23:00,3.4632,3.46391,3.45542,3.45873,7880000.0
2008-09-10 08:24:00,3.45994,3.46562,3.45813,3.45813,5250000.0
2008-09-10 08:25:00,3.45634,3.46524,3.45634,3.46252,5630000.0
2008-09-10 08:26:00,3.46066,3.46578,3.45349,3.45936,6750000.0
2008-09-10 08:29:00,3.46507,3.46507,3.45636,3.45636,4880000.0
2008-09-10 08:30:00,3.46289,3.46504,3.45889,3.46067,4880000.0
2008-09-10 08:31:00,3.46423,3.46517,3.45488,3.45992,10880000.0
2008-09-10 08:32:00,3.45661,3.46376,3.4556,3.45587,7880000.0
2008-09-10 08:36:00,3.46134,3.4634,3.457,3.4634,6000000.0
2008-09-10 08:37:00,3.45771,3.46366,3.45771,3.46363,4150000.0
2008-09-10 08:38:00,3.45763,3.46289,3.45719,3.46168,4880000.0
2008-09-10 08:42:00,3.46036,3.46337,3.45256,3.45256,6750000.0
2008-09-10 08:44:00,3.45828,3.46305,3.45786,3.46305,4510000.0
2008-09-10 08:45:00,3.46344,3.46344,3.44953,3.4572,16510000.0
2008-09-10 08:46:00,3.46,3.46355,3.45112,3.46355,11260000.0
2008-09-10 08:47:00,3.46233,3.46416,3.45704,3.46416,5250000.0
2008-09-10 08:48:00,3.46068,3.46223,3.45164,3.46208,9010000.0
2008-09-10 08:49:00,3.45728,3.46116,3.45043,3.45735,15010000.0
2008-09-10 08:50:00,3.45129,3.46255,3.45129,3.4605,7890000.0
2008-09-10 08:51:00,3.45051,3.46102,3.45051,3.45879,9390000.0
2008-09-10 08:52:00,3.45535,3.46017,3.44838,3.4545,8250000.0
2008-09-10 08:53:00,3.4607,3.46136,3.454,3.454,9750000.0
2008-09-10 08:54:00,3.45829,3.4637,3.45191,3.45735,22150000.0
2008-09-10 08:55:00,3.45473,3.45621,3.4473,3.4473,4880000.0
2008-09-10 08:56:00,3.45473,3.45768,3.45143,3.45602,8630000.0
2008-09-10 08:57:00,3.45045,3.45894,3.44544,3.45625,8250000.0
2008-09-10 08:58:00,3.45299,3.45494,3.44747,3.4479,6750000.0
2008-09-10 08:59:00,3.4539,3.45548,3.44536,3.44956,8630000.0
2008-09-10 09:00:00,3.45176,3.45405,3.44426,3.45265,6760000.0
2008-09-10 09:01:00,3.44919,3.45478,3.44731,3.45174,7130000.0
2008-09-10 09:02:00,3.45022,3.45532,3.44899,3.45224,5250000.0
2008-09-10 09:03:00,3.45594,3.45594,3.44788,3.45109,5630000.0
2008-09-10 09:04:00,3.45217,3.45447,3.44921,3.45447,3010000.0
2008-09-10 09:05:00,3.44887,3.45267,3.44322,3.45029,4510000.0
2008-09-10 09:06:00,3.44964,3.4537,3.44756,3.45009,6760000.0
2008-09-10 09:07:00,3.45228,3.45366,3.44427,3.44893,8630000.0
2008-09-10 09:08:00,3.45358,3.45434,3.4491,3.4491,5260000.0
2008-09-10 09:09:00,3.45629,3.45904,3.44952,3.45385,5250000.0
2008-09-10 09:10:00,3.45619,3.45712,3.45447,3.45569,5630000.0
2008-09-10 09:11:00,3.45375,3.45706,3.44768,3.45503,11640000.0
2008-09-10 09:12:00,3.45442,3.45723,3.44673,3.45677,7500000.0
2008-09-10 09:13:00,3.45107,3.45703,3.45087,3.45087,5630000.0
2008-09-10 09:14:00,3.45673,3.45894,3.44622,3.4561,4510000.0
2008-09-10 09:15:00,3.45859,3.45859,3.45026,3.45026,4510000.0
2008-09-10 09:16:00,3.45319,3.45829,3.45015,3.45794,6760000.0
2008-09-10 09:17:00,3.45427,3.45986,3.45274,3.45469,6760000.0
2008-09-10 09:18:00,3.45039,3.46285,3.45039,3.45396,6380000.0
2008-09-10 09:19:00,3.45958,3.45958,3.4485,3.45309,6010000.0
2008-09-10 09:20:00,3.45119,3.46062,3.45119,3.4602,4880000.0
2008-09-10 09:21:00,3.45996,3.45996,3.45321,3.45832,6750000.0
2008-09-10 09:22:00,3.4541,3.46058,3.45093,3.45837,7510000.0
2008-09-10 09:23:00,3.459,3.459,3.45264,3.45271,4880000.0
2008-09-10 09:24:00,3.45704,3.45845,3.45359,3.45424,6000000.0
2008-09-10 09:26:00,3.45811,3.45932,3.45346,3.45346,7140000.0
2008-09-10 09:27:00,3.45132,3.46152,3.44793,3.4489,6380000.0
2008-09-10 09:28:00,3.45215,3.45655,3.44395,3.45101,6000000.0
2008-09-10 09:29:00,3.45224,3.45934,3.44797,3.45734,6760000.0
2008-09-10 09:30:00,3.45454,3.45921,3.45454,3.45875,4880000.0
2008-09-10 09:31:00,3.45779,3.45779,3.44806,3.45179,7880000.0
2008-09-10 09:32:00,3.45795,3.46035,3.4525,3.45458,7520000.0
2008-09-10 09:33:00,3.45345,3.46019,3.44858,3.457,6770000.0
2008-09-10 09:34:00,3.45839,3.45998,3.45282,3.4592,5640000.0
2008-09-10 09:36:00,3.45013,3.45818,3.45013,3.45276,4880000.0
2008-09-10 09:37:00,3.45857,3.45869,3.4526,3.45478,5260000.0
2008-09-10 09:38:00,3.45488,3.45928,3.45392,3.45882,7880000.0
2008-09-10 09:39:00,3.45855,3.45855,3.44931,3.45385,6380000.0
2008-09-10 09:40:00,3.45504,3.46321,3.45388,3.45388,8250000.0
2008-09-10 09:41:00,3.46315,3.46315,3.45748,3.46297,6000000.0
2008-09-10 09:42:00,3.46116,3.46355,3.45427,3.46155,5270000.0
2008-09-10 09:43:00,3.46296,3.46374,3.4554,3.45983,4880000.0
2008-09-10 09:44:00,3.46442,3.46504,3.46002,3.46345,8260000.0
2008-09-10 09:45:00,3.46384,3.46384,3.45055,3.46384,11270000.0
2008-09-10 09:47:00,3.46351,3.46408,3.45674,3.45824,5630000.0
2008-09-10 09:48:00,3.46365,3.46504,3.45419,3.46504,7130000.0
2008-09-10 09:49:00,3.46823,3.46825,3.45931,3.45931,5250000.0
2008-09-10 09:50:00,3.46456,3.46456,3.45796,3.46318,6750000.0
2008-09-10 09:51:00,3.45364,3.46363,3.45364,3.46201,6750000.0
2008-09-10 09:52:00,3.46361,3.46477,3.46088,3.46088,5260000.0
2008-09-10 09:53:00,3.46444,3.46676,3.45932,3.46547,7880000.0
2008-09-10 09:54:00,3.46539,3.46745,3.45678,3.46369,5260000.0
2008-09-10 09:55:00,3.46647,3.46647,3.46235,3.46259,6000000.0
2008-09-10 09:57:00,3.45808,3.46438,3.45262,3.45262,7130000.0
2008-09-10 09:58:00,3.46341,3.46604,3.46028,3.46388,8250000.0
2008-09-10 09:59:00,3.4576,3.46542,3.45476,3.46413,8250000.0
2008-09-10 10:00:00,3.46515,3.46515,3.45654,3.45899,5630000.0
2008-09-10 10:01:00,3.4614,3.46409,3.452,3.46409,6380000.0
2008-09-10 10:02:00,3.46273,3.46517,3.45738,3.46319,7500000.0
2008-09-10 10:03:00,3.46433,3.46433,3.45851,3.45938,5250000.0
2008-09-10 10:04:00,3.46311,3.46569,3.45365,3.46405,7510000.0
2008-09-10 10:05:00,3.45749,3.46535,3.45749,3.46528,4880000.0
2008-09-10 10:06:00,3.46447,3.46512,3.45572,3.46418,7130000.0
2008-09-10 10:08:00,3.46133,3.46506,3.45497,3.45938,6010000.0
2008-09-10 10:09:00,3.45831,3.46381,3.45831,3.46153,5250000.0
2008-09-10 10:10:00,3.4593,3.46523,3.4593,3.46361,5260000.0
2008-09-10 10:11:00,3.46494,3.46494,3.45033,3.46297,8250000.0
2008-09-10 10:12:00,3.46475,3.46584,3.45605,3.46529,4880000.0
2008-09-10 10:13:00,3.46045,3.46676,3.46045,3.46676,5250000.0
2008-09-10 10:14:00,3.46234,3.46583,3.46201,3.46236,5260000.0
2008-09-10 10:15:00,3.46195,3.46769,3.46067,3.46467,7880000.0
2008-09-10 10:16:00,3.46282,3.46524,3.45345,3.46293,6750000.0
2008-09-10 10:17:00,3.46176,3.46536,3.45979,3.46477,6000000.0
2008-09-10 10:18:00,3.46515,3.46517,3.45423,3.45849,4880000.0
2008-09-10 10:19:00,3.46389,3.46504,3.46019,3.46295,6750000.0
2008-09-10 10:20:00,3.45639,3.46602,3.45503,3.46116,21020000.0
2008-09-10 10:21:00,3.46379,3.46382,3.45408,3.46342,6380000.0
2008-09-10 10:22:00,3.45898,3.4643,3.45898,3.45947,7880000.0
2008-09-10 10:23:00,3.466,3.46957,3.45989,3.45989,7500000.0
2008-09-10 10:24:00,3.4579,3.46643,3.45574,3.46074,19520000.0
2008-09-10 10:25:00,3.45458,3.4628,3.4517,3.45365,7510000.0
2008-09-10 10:26:00,3.46472,3.46472,3.45442,3.46263,7510000.0
2008-09-10 10:27:00,3.45865,3.46441,3.45865,3.46136,6750000.0
2008-09-10 10:28:00,3.46348,3.46546,3.45857,3.46474,5630000.0
2008-09-10 10:29:00,3.46485,3.46693,3.45902,3.45902,7880000.0
2008-09-10 10:30:00,3.45724,3.46979,3.45724,3.46064,16900000.0
2008-09-10 10:31:00,3.45631,3.46807,3.45631,3.46682,5260000.0
2008-09-10 10:33:00,3.46289,3.46494,3.45802,3.45802,4880000.0
2008-09-10 10:34:00,3.458,3.46351,3.45656,3.46351,6390000.0
2008-09-10 10:35:00,3.45916,3.46548,3.45893,3.46269,4880000.0
2008-09-10 10:36:00,3.46371,3.46811,3.45673,3.45984,7510000.0
2008-09-10 10:37:00,3.4625,3.46323,3.4573,3.46152,4510000.0
2008-09-10 10:38:00,3.46265,3.46265,3.45737,3.46166,5630000.0
2008-09-10 10:39:00,3.46431,3.46457,3.45786,3.46113,6750000.0
2008-09-10 10:40:00,3.45798,3.46356,3.45373,3.46356,8250000.0
2008-09-10 10:41:00,3.45276,3.46241,3.45276,3.46241,6000000.0
2008-09-10 10:42:00,3.45638,3.46321,3.45233,3.46244,6390000.0
2008-09-10 10:44:00,3.45966,3.4629,3.4551,3.4629,10140000.0
2008-09-10 10:45:00,3.45671,3.46357,3.45643,3.45643,11270000.0
2008-09-10 10:48:00,3.45545,3.46069,3.45098,3.45891,6000000.0
2008-09-10 10:49:00,3.46219,3.46368,3.45471,3.46368,5250000.0
2008-09-10 10:52:00,3.46304,3.46304,3.45644,3.458,6760000.0
2008-09-10 10:53:00,3.45722,3.46295,3.45593,3.46295,5630000.0
2008-09-10 10:54:00,3.46269,3.46304,3.45816,3.4582,4880000.0
2008-09-10 10:55:00,3.46292,3.4636,3.45665,3.46224,7520000.0
2008-09-10 10:56:00,3.45947,3.46431,3.45524,3.46041,7130000.0
2008-09-10 10:57:00,3.45827,3.46183,3.45518,3.45774,5260000.0
2008-09-10 10:58:00,3.46003,3.46244,3.45273,3.4624,8250000.0
2008-09-10 10:59:00,3.4528,3.46373,3.4528,3.45721,7510000.0
2008-09-10 11:00:00,3.46147,3.463,3.4541,3.46116,9760000.0
2008-09-10 11:01:00,3.46268,3.46349,3.45715,3.45769,6380000.0
2008-09-10 11:02:00,3.46362,3.46378,3.45726,3.46378,4880000.0
2008-09-10 11:03:00,3.46178,3.4627,3.45039,3.46243,9770000.0
2008-09-10 11:04:00,3.46166,3.46228,3.45525,3.4565,5630000.0
2008-09-10 11:05:00,3.46063,3.46467,3.45297,3.45297,9000000.0
2008-09-10 11:06:00,3.46069,3.46538,3.45523,3.45961,7130000.0
2008-09-10 11:09:00,3.46266,3.46364,3.45634,3.45907,7140000.0
2008-09-10 11:10:00,3.46187,3.4673,3.45509,3.46271,6380000.0
2008-09-10 11:11:00,3.46509,3.46567,3.46037,3.46369,3770000.0
2008-09-10 11:12:00,3.46317,3.4663,3.45645,3.45645,6750000.0
2008-09-10 11:13:00,3.45795,3.46333,3.45653,3.46307,9390000.0
2008-09-10 11:14:00,3.46328,3.46377,3.4532,3.46195,4880000.0
2008-09-10 11:15:00,3.45831,3.46402,3.45694,3.46402,8640000.0
2008-09-10 11:17:00,3.46548,3.46548,3.4561,3.45946,7890000.0
2008-09-10 11:18:00,3.45789,3.46835,3.45789,3.46118,8640000.0
2008-09-10 11:19:00,3.45977,3.46661,3.45699,3.46416,4880000.0
2008-09-10 11:20:00,3.46277,3.46554,3.45711,3.46554,8250000.0
2008-09-10 11:21:00,3.46644,3.467,3.45626,3.467,7880000.0
2008-09-10 11:22:00,3.4666,3.4666,3.46099,3.46562,7880000.0
2008-09-10 11:23:00,3.46156,3.46587,3.46075,3.46363,8250000.0
2008-09-10 11:24:00,3.46428,3.46521,3.45849,3.46042,13500000.0
2008-09-10 11:25:00,3.46008,3.46707,3.45704,3.46165,7510000.0
2008-09-10 11:26:00,3.46101,3.46631,3.45644,3.46631,7130000.0
2008-09-10 11:27:00,3.46277,3.46827,3.45768,3.4677,7140000.0
2008-09-10 11:28:00,3.46471,3.46564,3.4536,3.46265,6000000.0
2008-09-10 11:29:00,3.46712,3.46807,3.46263,3.46265,4880000.0
2008-09-10 11:30:00,3.46903,3.46903,3.46268,3.46435,7130000.0
2008-09-10 11:31:00,3.46306,3.47006,3.46138,3.46867,6380000.0
2008-09-10 11:32:00,3.45838,3.46861,3.4583,3.4583,7880000.0
2008-09-10 11:33:00,3.46281,3.46951,3.46253,3.46825,6390000.0
2008-09-10 11:34:00,3.47173,3.47362,3.46482,3.47335,7130000.0
2008-09-10 11:35:00,3.4709,3.47123,3.46676,3.47034,6760000.0
2008-09-10 11:36:00,3.46573,3.47127,3.46213,3.47019,6750000.0
2008-09-10 11:37:00,3.46742,3.47153,3.46102,3.47126,6000000.0
2008-09-10 11:38:00,3.47191,3.4722,3.46209,3.47054,5630000.0
2008-09-10 11:39:00,3.46246,3.4727,3.46108,3.46108,6770000.0
2008-09-10 11:40:00,3.4714,3.47191,3.46312,3.46672,7130000.0
2008-09-10 11:41:00,3.46945,3.47469,3.46441,3.46441,5630000.0
2008-09-10 11:42:00,3.47237,3.47384,3.46175,3.46175,4880000.0
2008-09-10 11:43:00,3.46554,3.47152,3.46554,3.47118,6750000.0
2008-09-10 11:44:00,3.46901,3.47135,3.46161,3.47049,13900000.0
2008-09-10 11:45:00,3.46869,3.47005,3.46248,3.46826,13150000.0
2008-09-10 11:46:00,3.46853,3.46853,3.45959,3.46782,5250000.0
2008-09-10 11:47:00,3.46997,3.47025,3.46361,3.46388,6390000.0
2008-09-10 11:48:00,3.46469,3.46925,3.46329,3.46522,6380000.0
2008-09-10 11:49:00,3.46655,3.47015,3.46442,3.46832,6760000.0
2008-09-10 11:50:00,3.47014,3.47023,3.46431,3.47023,5250000.0
2008-09-10 11:51:00,3.46632,3.47081,3.46432,3.46872,7500000.0
2008-09-10 11:52:00,3.47087,3.47087,3.46352,3.47003,5250000.0
2008-09-10 11:53:00,3.46482,3.47076,3.4602,3.47076,6750000.0
2008-09-10 11:54:00,3.47043,3.47112,3.46423,3.46423,5630000.0
2008-09-10 11:55:00,3.4687,3.4687,3.45857,3.46445,6380000.0
2008-09-10 11:56:00,3.46773,3.47004,3.46526,3.46526,4510000.0
2008-09-10 11:57:00,3.46667,3.47016,3.46455,3.46455,6000000.0
2008-09-10 11:58:00,3.46469,3.47139,3.46469,3.46682,7510000.0
2008-09-10 11:59:00,3.47034,3.47129,3.46562,3.46981,5260000.0
2008-09-10 12:00:00,3.46972,3.47144,3.46548,3.46768,9760000.0
2008-09-10 12:01:00,3.47152,3.47152,3.46908,3.47108,7130000.0
2008-09-10 12:02:00,3.47013,3.47073,3.46336,3.46913,8250000.0
2008-09-10 12:03:00,3.47034,3.47034,3.46376,3.46912,5630000.0
2008-09-10 12:04:00,3.46655,3.46982,3.46406,3.46875,6380000.0
2008-09-10 12:05:00,3.46858,3.46972,3.46461,3.46461,4880000.0
2008-09-10 12:07:00,3.46484,3.47097,3.46466,3.46466,5250000.0
2008-09-10 12:08:00,3.47015,3.47015,3.46068,3.46462,5250000.0
2008-09-10 12:09:00,3.46997,3.47247,3.46656,3.47028,7500000.0
2008-09-10 12:10:00,3.46562,3.47171,3.46475,3.4715,8630000.0
2008-09-10 12:11:00,3.46688,3.46984,3.46163,3.46984,5250000.0
2008-09-10 12:12:00,3.46661,3.47365,3.46319,3.47175,6380000.0
2008-09-10 12:13:00,3.4671,3.47111,3.4671,3.47092,4510000.0
2008-09-10 12:14:00,3.4702,3.47103,3.46852,3.46981,7130000.0
2008-09-10 12:15:00,3.47007,3.47193,3.46272,3.46577,11630000.0
2008-09-10 12:16:00,3.46968,3.4717,3.46631,3.46844,6750000.0
2008-09-10 12:17:00,3.46069,3.46967,3.46012,3.46903,6380000.0
2008-09-10 12:18:00,3.46671,3.46924,3.45531,3.45531,7510000.0
2008-09-10 12:19:00,3.4687,3.47064,3.46412,3.47064,5250000.0
2008-09-10 12:20:00,3.45866,3.46972,3.45866,3.46781,8630000.0
2008-09-10 12:21:00,3.47051,3.4716,3.46952,3.46952,5250000.0
2008-09-10 12:22:00,3.4591,3.46651,3.45687,3.45862,7510000.0
2008-09-10 12:23:00,3.46678,3.46952,3.46355,3.46463,5630000.0
2008-09-10 12:24:00,3.46172,3.46824,3.45616,3.46463,6750000.0
2008-09-10 12:25:00,3.46927,3.47039,3.46276,3.46804,5250000.0
2008-09-10 12:26:00,3.46898,3.47042,3.46392,3.46592,7880000.0
2008-09-10 12:27:00,3.46911,3.46996,3.46375,3.46763,6000000.0
2008-09-10 12:29:00,3.46271,3.46805,3.46253,3.46805,6000000.0
2008-09-10 12:30:00,3.4684,3.4684,3.45777,3.46511,4130000.0
2008-09-10 12:31:00,3.46022,3.46742,3.45548,3.46252,7510000.0
2008-09-10 12:32:00,3.46348,3.46849,3.46104,3.46812,5260000.0
2008-09-10 12:33:00,3.46771,3.46916,3.45658,3.46689,8250000.0
2008-09-10 12:34:00,3.46483,3.46611,3.45928,3.46611,5260000.0
2008-09-10 12:35:00,3.46527,3.46559,3.45571,3.4609,6750000.0
2008-09-10 12:37:00,3.46211,3.46673,3.46078,3.46114,8630000.0
2008-09-10 12:38:00,3.46843,3.46843,3.46284,3.46535,5250000.0
2008-09-10 12:39:00,3.46688,3.46773,3.45649,3.46059,6750000.0
2008-09-10 12:40:00,3.46859,3.46859,3.46081,3.46705,6010000.0
2008-09-10 12:41:00,3.46426,3.46757,3.45801,3.46723,5270000.0
2008-09-10 12:42:00,3.46439,3.46941,3.45972,3.46912,7140000.0
2008-09-10 12:43:00,3.46333,3.47329,3.45842,3.45842,7500000.0
2008-09-10 12:44:00,3.46869,3.46995,3.45983,3.46256,7880000.0
2008-09-10 12:45:00,3.46824,3.46969,3.4603,3.46882,14640000.0
2008-09-10 12:46:00,3.46958,3.47137,3.46276,3.46444,6000000.0
2008-09-10 12:47:00,3.4669,3.46991,3.46409,3.4669,5630000.0
2008-09-10 12:48:00,3.46851,3.47043,3.4638,3.4648,9760000.0
2008-09-10 12:49:00,3.4674,3.46803,3.46271,3.46379,7880000.0
2008-09-10 12:50:00,3.46239,3.47224,3.46239,3.46994,5260000.0
2008-09-10 12:51:00,3.46497,3.46852,3.4594,3.4594,6380000.0
2008-09-10 12:52:00,3.46551,3.46599,3.45431,3.46599,6000000.0
2008-09-10 12:53:00,3.46702,3.46702,3.45829,3.45943,6000000.0
2008-09-10 12:54:00,3.46834,3.46834,3.45976,3.45976,6380000.0
2008-09-10 12:55:00,3.46731,3.47075,3.4604,3.46768,7520000.0
2008-09-10 12:56:00,3.45961,3.46542,3.45521,3.462,6760000.0
2008-09-10 12:57:00,3.46702,3.46702,3.45604,3.46664,7510000.0
2008-09-10 12:58:00,3.46796,3.46867,3.46193,3.46812,4880000.0
2008-09-10 12:59:00,3.4696,3.47101,3.4652,3.4652,7880000.0
2008-09-10 13:00:00,3.46109,3.47238,3.46081,3.46645,12760000.0
2008-09-10 13:01:00,3.46755,3.46755,3.45765,3.45936,7140000.0
2008-09-10 13:02:00,3.46452,3.46723,3.46298,3.4659,6000000.0
2008-09-10 13:03:00,3.46132,3.46769,3.46006,3.46643,7130000.0
2008-09-10 13:04:00,3.46415,3.46639,3.45618,3.46639,4880000.0
2008-09-10 13:05:00,3.46594,3.46718,3.46215,3.46401,6000000.0
2008-09-10 13:06:00,3.46413,3.4696,3.46028,3.46028,4510000.0
2008-09-10 13:07:00,3.46238,3.46737,3.45736,3.45917,8260000.0
2008-09-10 13:08:00,3.458,3.46331,3.458,3.4623,4880000.0
2008-09-10 13:09:00,3.4646,3.46476,3.45876,3.45941,5640000.0
2008-09-10 13:10:00,3.46353,3.46585,3.46231,3.46585,6750000.0
2008-09-10 13:11:00,3.46508,3.46595,3.45922,3.46096,6760000.0
2008-09-10 13:12:00,3.46453,3.46576,3.45488,3.46005,6770000.0
2008-09-10 13:13:00,3.46309,3.46477,3.45471,3.45795,5640000.0
2008-09-10 13:14:00,3.4634,3.46771,3.45583,3.46482,4880000.0
2008-09-10 13:15:00,3.46385,3.46693,3.46121,3.46544,7130000.0
2008-09-10 13:16:00,3.46401,3.46401,3.4573,3.46209,5630000.0
2008-09-10 13:17:00,3.46186,3.46526,3.45546,3.46482,6760000.0
2008-09-10 13:18:00,3.46105,3.46686,3.45674,3.45945,8260000.0
2008-09-10 13:19:00,3.46388,3.46572,3.45614,3.45614,6750000.0
2008-09-10 13:20:00,3.46198,3.46515,3.4597,3.4597,5630000.0
2008-09-10 13:21:00,3.46096,3.46233,3.45434,3.45513,6760000.0
2008-09-10 13:22:00,3.46278,3.46323,3.45503,3.45615,8250000.0
2008-09-10 13:23:00,3.45993,3.46637,3.45993,3.46447,6380000.0
2008-09-10 13:24:00,3.46441,3.46441,3.45393,3.46282,7880000.0
2008-09-10 13:25:00,3.46299,3.46314,3.45443,3.45443,4880000.0
2008-09-10 13:26:00,3.46268,3.46499,3.45727,3.45727,6380000.0
2008-09-10 13:27:00,3.46262,3.46386,3.45185,3.46386,7130000.0
2008-09-10 13:28:00,3.46501,3.46563,3.45448,3.4644,6010000.0
2008-09-10 13:29:00,3.46381,3.4659,3.45829,3.46461,5630000.0
2008-09-10 13:30:00,3.45907,3.464,3.45448,3.45521,7510000.0
2008-09-10 13:31:00,3.46183,3.46399,3.46001,3.46307,6760000.0
2008-09-10 13:32:00,3.46183,3.46452,3.45991,3.46124,6750000.0
2008-09-10 13:33:00,3.46252,3.46653,3.45409,3.4612,5250000.0
2008-09-10 13:34:00,3.4577,3.46227,3.45273,3.46043,10890000.0
2008-09-10 13:35:00,3.45698,3.46421,3.45338,3.45895,4880000.0
2008-09-10 13:36:00,3.4607,3.46489,3.45543,3.463,10510000.0
2008-09-10 13:37:00,3.46084,3.4655,3.45923,3.45923,5630000.0
2008-09-10 13:38:00,3.4569,3.46487,3.4569,3.46029,6750000.0
2008-09-10 13:39:00,3.46492,3.46706,3.45908,3.46515,7500000.0
2008-09-10 13:40:00,3.46464,3.46569,3.45612,3.46368,7500000.0
2008-09-10 13:41:00,3.46332,3.46375,3.45565,3.46042,4880000.0
2008-09-10 13:42:00,3.45989,3.46755,3.45989,3.46462,5640000.0
2008-09-10 13:43:00,3.46141,3.46411,3.45948,3.45948,4880000.0
2008-09-10 13:44:00,3.46225,3.46444,3.45872,3.46212,10140000.0
2008-09-10 13:45:00,3.46146,3.46666,3.45449,3.46192,5270000.0
2008-09-10 13:46:00,3.45911,3.46338,3.45414,3.45414,6750000.0
2008-09-10 13:47:00,3.45937,3.46262,3.45566,3.45767,5640000.0
2008-09-10 13:48:00,3.4522,3.46238,3.4522,3.45969,6750000.0
2008-09-10 13:49:00,3.46157,3.46517,3.45888,3.45888,6380000.0
2008-09-10 13:50:00,3.46386,3.46386,3.45552,3.45713,5250000.0
2008-09-10 13:51:00,3.45787,3.46371,3.45541,3.46347,8640000.0
2008-09-10 13:52:00,3.46007,3.46588,3.458,3.46142,7510000.0
2008-09-10 13:53:00,3.4602,3.46439,3.45301,3.45904,8250000.0
2008-09-10 13:54:00,3.45876,3.46497,3.4585,3.46497,9020000.0
2008-09-10 13:55:00,3.45945,3.46461,3.45792,3.46297,7130000.0
2008-09-10 13:56:00,3.45541,3.46433,3.45541,3.46374,6760000.0
2008-09-10 13:57:00,3.46035,3.46566,3.458,3.46566,6010000.0
2008-09-10 13:58:00,3.46244,3.46375,3.45851,3.46375,7880000.0
2008-09-10 13:59:00,3.45712,3.46597,3.45712,3.46441,5260000.0
2008-09-10 14:00:00,3.46265,3.46869,3.46265,3.46597,6380000.0
2008-09-10 14:01:00,3.46921,3.47015,3.46303,3.46883,5250000.0
2008-09-10 14:02:00,3.46703,3.46896,3.46589,3.46648,5630000.0
2008-09-10 14:03:00,3.4705,3.4705,3.46507,3.46919,7510000.0
2008-09-10 14:04:00,3.45955,3.46895,3.45639,3.46428,12010000.0
2008-09-10 14:05:00,3.45985,3.46288,3.45539,3.4625,4140000.0
2008-09-10 14:06:00,3.46172,3.46972,3.45658,3.46972,15770000.0
2008-09-10 14:07:00,3.46694,3.47256,3.46173,3.46173,6010000.0
2008-09-10 14:08:00,3.46768,3.47497,3.46768,3.46908,7130000.0
2008-09-10 14:09:00,3.47164,3.47164,3.45755,3.46641,7880000.0
2008-09-10 14:10:00,3.47287,3.47344,3.46636,3.46884,6000000.0
2008-09-10 14:11:00,3.47039,3.47151,3.46201,3.46769,6760000.0
2008-09-10 14:12:00,3.46832,3.47038,3.46274,3.46466,5260000.0
2008-09-10 14:13:00,3.46743,3.47152,3.4635,3.47019,5630000.0
2008-09-10 14:14:00,3.46661,3.47225,3.46661,3.46786,6000000.0
2008-09-10 14:15:00,3.46923,3.47439,3.46648,3.47315,6760000.0
2008-09-10 14:16:00,3.47228,3.47291,3.46547,3.46645,6000000.0
2008-09-10 14:17:00,3.46907,3.47177,3.46299,3.4635,5630000.0
2008-09-10 14:18:00,3.46409,3.47349,3.46178,3.47088,5260000.0
2008-09-10 14:19:00,3.46864,3.47426,3.46454,3.46454,6000000.0
2008-09-10 14:20:00,3.47067,3.47346,3.46778,3.4701,5630000.0
2008-09-10 14:21:00,3.47309,3.4736,3.46427,3.46859,8250000.0
2008-09-10 14:22:00,3.46678,3.47193,3.46553,3.46553,7510000.0
2008-09-10 14:23:00,3.47223,3.47223,3.46333,3.46333,5250000.0
2008-09-10 14:24:00,3.46903,3.47624,3.46571,3.47313,5630000.0
2008-09-10 14:25:00,3.46459,3.4695,3.45789,3.45835,9380000.0
2008-09-10 14:26:00,3.46573,3.47037,3.45935,3.47037,7880000.0
2008-09-10 14:27:00,3.46746,3.46746,3.45596,3.46504,9750000.0
2008-09-10 14:28:00,3.46543,3.46865,3.45935,3.46863,5630000.0
2008-09-10 14:29:00,3.46827,3.46827,3.46212,3.46212,4880000.0
2008-09-10 14:30:00,3.46428,3.47049,3.46023,3.46326,9760000.0
2008-09-10 14:31:00,3.46579,3.46762,3.46139,3.46762,4140000.0
2008-09-10 14:32:00,3.46645,3.46767,3.45736,3.46581,8250000.0
2008-09-10 14:33:00,3.46219,3.46882,3.45869,3.45869,7130000.0
2008-09-10 14:34:00,3.4662,3.46698,3.45903,3.46638,8250000.0
2008-09-10 14:35:00,3.4587,3.4663,3.45706,3.4663,5260000.0
2008-09-10 14:36:00,3.46665,3.46802,3.45871,3.46573,5250000.0
2008-09-10 14:37:00,3.46148,3.46723,3.46148,3.4657,6760000.0
2008-09-10 14:38:00,3.46564,3.46686,3.46024,3.46636,4140000.0
2008-09-10 14:39:00,3.46263,3.46663,3.45671,3.4621,9390000.0
2008-09-10 14:40:00,3.46141,3.46739,3.45986,3.46641,6380000.0
2008-09-10 14:41:00,3.46573,3.46857,3.46169,3.46857,3770000.0
2008-09-10 14:42:00,3.46486,3.46875,3.46398,3.46875,5630000.0
2008-09-10 14:43:00,3.46624,3.46993,3.46624,3.46993,6750000.0
2008-09-10 14:44:00,3.46599,3.4697,3.46412,3.46484,7130000.0
2008-09-10 14:45:00,3.46773,3.47117,3.46399,3.46923,9390000.0
2008-09-10 14:46:00,3.46412,3.47027,3.4611,3.46812,6020000.0
2008-09-10 14:47:00,3.46789,3.47031,3.45963,3.45963,5250000.0
2008-09-10 14:48:00,3.4688,3.47167,3.46565,3.46693,5630000.0
2008-09-10 14:49:00,3.46032,3.4686,3.46032,3.4686,6380000.0
2008-09-10 14:50:00,3.46359,3.47056,3.46168,3.46869,7130000.0
2008-09-10 14:51:00,3.4671,3.46913,3.45974,3.46775,5250000.0
2008-09-10 14:52:00,3.46853,3.47061,3.46352,3.46352,6000000.0
2008-09-10 14:53:00,3.46386,3.46741,3.46341,3.4663,7510000.0
2008-09-10 14:54:00,3.46843,3.4701,3.4595,3.46826,5630000.0
2008-09-10 14:55:00,3.46836,3.46836,3.4566,3.46622,11270000.0
2008-09-10 14:56:00,3.46272,3.46796,3.45772,3.46337,7510000.0
2008-09-10 14:57:00,3.46316,3.46679,3.45763,3.46283,12390000.0
2008-09-10 14:58:00,3.46611,3.46826,3.46221,3.46734,13890000.0
2008-09-10 14:59:00,3.46803,3.4687,3.46372,3.4684,3780000.0
2008-09-10 15:00:00,3.4674,3.46931,3.45665,3.46623,13130000.0
2008-09-10 15:01:00,3.46853,3.4699,3.46093,3.46825,10130000.0
2008-09-10 15:02:00,3.46566,3.46839,3.4545,3.45703,7880000.0
2008-09-10 15:03:00,3.45454,3.4591,3.44884,3.4569,6390000.0
2008-09-10 15:04:00,3.45691,3.45691,3.44649,3.44649,6760000.0
2008-09-10 15:05:00,3.44334,3.44844,3.43686,3.43686,6380000.0
2008-09-10 15:06:00,3.44371,3.4483,3.43998,3.44799,8250000.0
2008-09-10 15:07:00,3.44624,3.44624,3.43434,3.43434,7510000.0
2008-09-10 15:08:00,3.43734,3.44228,3.43013,3.43181,6380000.0
2008-09-10 15:09:00,3.43464,3.43627,3.42736,3.43231,6770000.0
2008-09-10 15:10:00,3.43314,3.43314,3.4213,3.4213,4510000.0
2008-09-10 15:11:00,3.42426,3.42589,3.41439,3.41854,7880000.0
2008-09-10 15:12:00,3.42191,3.42419,3.41821,3.42419,7130000.0
2008-09-10 15:13:00,3.41593,3.42308,3.41395,3.41877,7130000.0
2008-09-10 15:14:00,3.41527,3.41792,3.41313,3.41358,4880000.0
2008-09-10 15:15:00,3.4004,3.41062,3.39643,3.40085,8270000.0
2008-09-10 15:16:00,3.40027,3.40201,3.39044,3.40036,9380000.0
2008-09-10 15:17:00,3.39699,3.40565,3.39699,3.40195,4880000.0
2008-09-10 15:18:00,3.40391,3.40597,3.40149,3.40597,6380000.0
2008-09-10 15:19:00,3.40727,3.40995,3.40458,3.40891,6750000.0
2008-09-10 15:20:00,3.4068,3.42141,3.4068,3.41522,6010000.0
2008-09-10 15:21:00,3.40886,3.41906,3.40704,3.41551,6000000.0
2008-09-10 15:22:00,3.41396,3.41396,3.40154,3.41107,6390000.0
2008-09-10 15:23:00,3.41117,3.41349,3.40401,3.40889,7510000.0
2008-09-10 15:24:00,3.40679,3.41233,3.39971,3.41056,6000000.0
2008-09-10 15:25:00,3.41434,3.42228,3.41102,3.41102,7140000.0
2008-09-10 15:26:00,3.41833,3.42324,3.41115,3.42324,6770000.0
2008-09-10 15:27:00,3.41576,3.42464,3.41576,3.4246,8250000.0
2008-09-10 15:28:00,3.42279,3.42644,3.41971,3.42644,6380000.0
2008-09-10 15:29:00,3.42646,3.42943,3.42012,3.42943,10890000.0
2008-09-10 15:30:00,3.4278,3.43052,3.42321,3.42445,7130000.0
2008-09-10 15:31:00,3.43045,3.43045,3.42378,3.42449,7500000.0
2008-09-10 15:32:00,3.42812,3.42812,3.41901,3.42365,6010000.0
2008-09-10 15:33:00,3.4244,3.42574,3.41856,3.42369,6380000.0
2008-09-10 15:34:00,3.42206,3.42448,3.41775,3.4199,4880000.0
2008-09-10 15:35:00,3.4237,3.42463,3.41815,3.42312,5260000.0
2008-09-10 15:36:00,3.4242,3.42598,3.41776,3.41776,4140000.0
2008-09-10 15:37:00,3.41006,3.42178,3.41006,3.41551,5260000.0
2008-09-10 15:38:00,3.41422,3.4212,3.41422,3.41983,6380000.0
2008-09-10 15:39:00,3.41936,3.42101,3.41524,3.4205,7500000.0
2008-09-10 15:40:00,3.41882,3.4199,3.41263,3.41746,6000000.0
2008-09-10 15:41:00,3.41925,3.42336,3.41142,3.41552,13510000.0
2008-09-10 15:42:00,3.41846,3.41899,3.40476,3.41323,11250000.0
2008-09-10 15:43:00,3.41789,3.41835,3.40814,3.40814,6750000.0
2008-09-10 15:44:00,3.41955,3.41955,3.41203,3.41938,6760000.0
2008-09-10 15:45:00,3.41019,3.42246,3.41019,3.42161,12010000.0
2008-09-10 15:46:00,3.42079,3.42229,3.41493,3.41676,7510000.0
2008-09-10 15:47:00,3.42041,3.428,3.41566,3.41566,6010000.0
2008-09-10 15:48:00,3.41189,3.4237,3.41189,3.42363,4880000.0
2008-09-10 15:49:00,3.42289,3.42518,3.41525,3.42081,12400000.0
2008-09-10 15:50:00,3.42066,3.42302,3.41223,3.41416,5250000.0
2008-09-10 15:51:00,3.41358,3.42145,3.41358,3.41567,7130000.0
2008-09-10 15:52:00,3.41996,3.41996,3.4119,3.41789,5630000.0
2008-09-10 15:53:00,3.41722,3.41852,3.40792,3.4129,7880000.0
2008-09-10 15:54:00,3.41817,3.4206,3.40895,3.40895,5250000.0
2008-09-10 15:55:00,3.41474,3.41607,3.40747,3.40747,6000000.0
2008-09-10 15:56:00,3.41506,3.41875,3.41319,3.41875,4510000.0
2008-09-10 15:57:00,3.41687,3.41687,3.41059,3.41423,5630000.0
2008-09-10 15:58:00,3.40357,3.40981,3.39509,3.40027,7130000.0
2008-09-10 15:59:00,3.40574,3.40675,3.40253,3.40271,4510000.0
2008-09-10 16:00:00,3.40877,3.40968,3.403,3.40492,9010000.0
2008-09-10 16:01:00,3.39412,3.40534,3.39215,3.39955,10140000.0
2008-09-10 16:02:00,3.40418,3.40463,3.39641,3.39819,11270000.0
2008-09-10 16:03:00,3.39949,3.39984,3.38966,3.39135,5630000.0
2008-09-10 16:04:00,3.39058,3.39366,3.37973,3.38509,6000000.0
2008-09-10 16:05:00,3.39275,3.39275,3.38161,3.38161,5270000.0
2008-09-10 16:06:00,3.39016,3.39145,3.37986,3.38732,7880000.0
2008-09-10 16:07:00,3.38886,3.39459,3.38789,3.39424,8260000.0
2008-09-10 16:08:00,3.39378,3.39636,3.39267,3.39433,4880000.0
2008-09-10 16:09:00,3.39334,3.39699,3.38705,3.39216,7510000.0
2008-09-10 16:10:00,3.39695,3.39845,3.3874,3.39459,7880000.0
2008-09-10 16:11:00,3.3973,3.40053,3.38979,3.39379,11250000.0
2008-09-10 16:12:00,3.39553,3.39553,3.38726,3.38726,5630000.0
2008-09-10 16:13:00,3.39378,3.39446,3.38755,3.38954,7880000.0
2008-09-10 16:14:00,3.3897,3.39091,3.38069,3.38069,5260000.0
2008-09-10 16:15:00,3.38635,3.3873,3.37703,3.38613,9010000.0
2008-09-10 16:16:00,3.37832,3.38632,3.3776,3.38265,7500000.0
2008-09-10 16:17:00,3.38272,3.38591,3.38149,3.38571,5630000.0
2008-09-10 16:18:00,3.38543,3.38583,3.38229,3.38458,4510000.0
2008-09-10 16:19:00,3.38635,3.388,3.37723,3.37998,6750000.0
2008-09-10 16:20:00,3.38704,3.38704,3.37746,3.3828,6390000.0
2008-09-10 16:21:00,3.38367,3.386,3.38246,3.38546,7130000.0
2008-09-10 16:22:00,3.37862,3.38963,3.37862,3.38811,5630000.0
2008-09-10 16:23:00,3.38526,3.38979,3.3757,3.3886,6010000.0
2008-09-10 16:24:00,3.38036,3.38849,3.37773,3.38766,19520000.0
2008-09-10 16:25:00,3.38029,3.39198,3.38029,3.38455,7510000.0
2008-09-10 16:26:00,3.38913,3.39072,3.38438,3.38995,6380000.0
2008-09-10 16:27:00,3.38299,3.39221,3.38087,3.38689,20260000.0
2008-09-10 16:28:00,3.38314,3.39212,3.38314,3.3892,5250000.0
2008-09-10 16:29:00,3.39229,3.39229,3.3866,3.39194,7500000.0
2008-09-10 16:30:00,3.39166,3.39269,3.38513,3.38513,11260000.0
2008-09-10 16:31:00,3.39221,3.39331,3.38643,3.39331,5250000.0
2008-09-10 16:32:00,3.39211,3.39624,3.38652,3.39057,7880000.0
2008-09-10 16:33:00,3.39541,3.39587,3.39059,3.39203,5250000.0
2008-09-10 16:34:00,3.39518,3.40039,3.39307,3.39692,9390000.0
2008-09-10 16:35:00,3.39893,3.40086,3.38967,3.39965,7510000.0
2008-09-10 16:36:00,3.39854,3.40206,3.39366,3.39815,6380000.0
2008-09-10 16:37:00,3.39308,3.39885,3.39308,3.39627,7500000.0
2008-09-10 16:38:00,3.40099,3.40113,3.39854,3.39902,5260000.0
2008-09-10 16:39:00,3.39249,3.40245,3.39249,3.40164,6000000.0
2008-09-10 16:40:00,3.40211,3.4026,3.39265,3.40072,5630000.0
2008-09-10 16:41:00,3.39701,3.39828,3.38615,3.39558,5630000.0
2008-09-10 16:42:00,3.39022,3.39461,3.38714,3.39373,6760000.0
2008-09-10 16:43:00,3.39523,3.40039,3.38851,3.38851,7880000.0
2008-09-10 16:44:00,3.39652,3.39886,3.39341,3.39389,7500000.0
2008-09-10 16:45:00,3.39934,3.40223,3.3906,3.3983,12380000.0
2008-09-10 16:46:00,3.39842,3.40066,3.39217,3.3997,7500000.0
2008-09-10 16:47:00,3.39447,3.39936,3.39439,3.39686,7880000.0
2008-09-10 16:48:00,3.39713,3.39806,3.39356,3.39692,5250000.0
2008-09-10 16:49:00,3.39324,3.39858,3.38766,3.39372,5640000.0
2008-09-10 16:50:00,3.3989,3.40019,3.38869,3.3949,4510000.0
2008-09-10 16:51:00,3.39854,3.39919,3.38971,3.39919,6380000.0
2008-09-10 16:52:00,3.39918,3.40072,3.39415,3.40046,7130000.0
2008-09-10 16:53:00,3.40088,3.40088,3.3959,3.4006,6010000.0
2008-09-10 16:54:00,3.39544,3.40124,3.3936,3.40107,8630000.0
2008-09-10 16:55:00,3.39694,3.40241,3.39529,3.40241,6770000.0
2008-09-10 16:56:00,3.39859,3.40337,3.39454,3.39608,7130000.0
2008-09-10 16:57:00,3.39923,3.40068,3.3903,3.39983,5630000.0
2008-09-10 16:58:00,3.39561,3.40199,3.39561,3.40089,7140000.0
2008-09-10 16:59:00,3.39954,3.40165,3.38901,3.40165,11630000.0
2008-09-10 17:00:00,3.40264,3.4043,3.38944,3.39338,11640000.0
2008-09-10 17:01:00,3.40185,3.40447,3.39203,3.39992,14650000.0
2008-09-10 17:02:00,3.40405,3.40524,3.39923,3.40414,6380000.0
2008-09-10 17:03:00,3.40439,3.40564,3.39446,3.40564,4890000.0
2008-09-10 17:04:00,3.40422,3.40798,3.39971,3.40492,8250000.0
2008-09-10 17:05:00,3.40528,3.40619,3.4003,3.40459,7140000.0
2008-09-10 17:06:00,3.40853,3.41342,3.40248,3.40601,12380000.0
2008-09-10 17:07:00,3.40933,3.40933,3.40123,3.40344,5260000.0
2008-09-10 17:08:00,3.40555,3.40585,3.39773,3.39773,6750000.0
2008-09-10 17:09:00,3.40125,3.4054,3.3959,3.40526,6750000.0
2008-09-10 17:10:00,3.40394,3.40394,3.39372,3.39959,6750000.0
2008-09-10 17:11:00,3.40612,3.40612,3.39315,3.39315,7880000.0
2008-09-10 17:12:00,3.40163,3.40559,3.3999,3.40224,5630000.0
2008-09-10 17:13:00,3.40327,3.40327,3.39399,3.40302,7510000.0
2008-09-10 17:14:00,3.3997,3.40421,3.3942,3.40246,6380000.0
2008-09-10 17:15:00,3.40384,3.40384,3.39754,3.39828,4140000.0
2008-09-10 17:16:00,3.39593,3.40155,3.39314,3.39314,4880000.0
2008-09-10 17:17:00,3.39643,3.4025,3.39643,3.39771,6000000.0
2008-09-10 17:18:00,3.399,3.40368,3.39654,3.39952,7500000.0
2008-09-10 17:19:00,3.40104,3.40643,3.39621,3.3972,12390000.0
2008-09-10 17:20:00,3.4004,3.4025,3.39323,3.40171,5250000.0
2008-09-10 17:21:00,3.39893,3.40621,3.39484,3.40128,7510000.0
2008-09-10 17:22:00,3.39802,3.40777,3.39802,3.40777,5640000.0
2008-09-10 17:23:00,3.40405,3.40869,3.40327,3.40448,4510000.0
2008-09-10 17:24:00,3.40387,3.41021,3.39869,3.41021,7510000.0
2008-09-10 17:25:00,3.40888,3.40888,3.39805,3.40145,5250000.0
2008-09-10 17:26:00,3.40677,3.40873,3.40243,3.40243,5260000.0
2008-09-10 17:27:00,3.40263,3.41097,3.40064,3.40319,6380000.0
2008-09-10 17:28:00,3.40817,3.4137,3.40088,3.40901,7140000.0
2008-09-10 17:29:00,3.40384,3.40869,3.40313,3.40739,4510000.0
2008-09-10 17:30:00,3.40845,3.41191,3.39904,3.40487,7880000.0
2008-09-10 17:31:00,3.40609,3.41045,3.40127,3.40463,6000000.0
2008-09-10 17:32:00,3.40386,3.40391,3.40015,3.40389,5250000.0
2008-09-10 17:33:00,3.39942,3.40518,3.39896,3.40419,6000000.0
2008-09-10 17:34:00,3.404,3.40539,3.39997,3.39997,6750000.0
2008-09-10 17:35:00,3.39943,3.40778,3.39943,3.40778,8260000.0
2008-09-10 17:36:00,3.40593,3.40833,3.4025,3.4025,6010000.0
2008-09-10 17:37:00,3.40669,3.40694,3.40077,3.40487,7510000.0
2008-09-10 17:38:00,3.40461,3.40567,3.39964,3.40445,4890000.0
2008-09-10 17:39:00,3.40426,3.40462,3.39621,3.40085,6770000.0
2008-09-10 17:40:00,3.39701,3.4023,3.39701,3.40104,3380000.0
2008-09-10 17:41:00,3.40042,3.40209,3.39335,3.40209,6380000.0
2008-09-10 17:42:00,3.39677,3.39947,3.39001,3.39822,8250000.0
2008-09-10 17:43:00,3.39971,3.40072,3.39466,3.39734,4510000.0
2008-09-10 17:44:00,3.3971,3.40151,3.39583,3.39583,6000000.0
2008-09-10 17:45:00,3.39729,3.40116,3.39502,3.39994,8270000.0
2008-09-10 17:46:00,3.40047,3.40047,3.39121,3.39871,7130000.0
2008-09-10 17:47:00,3.39728,3.3999,3.39026,3.39507,6000000.0
2008-09-10 17:48:00,3.39782,3.40139,3.39189,3.40013,8250000.0
2008-09-10 17:49:00,3.40102,3.40133,3.39892,3.39981,4880000.0
2008-09-10 17:50:00,3.39009,3.40145,3.39009,3.39173,6750000.0
2008-09-10 17:51:00,3.39851,3.402,3.39116,3.39609,4880000.0
2008-09-10 17:52:00,3.39209,3.40492,3.39209,3.40492,5250000.0
2008-09-10 17:53:00,3.40435,3.40435,3.39104,3.39802,7130000.0
2008-09-10 17:54:00,3.40376,3.4053,3.39461,3.40325,6010000.0
2008-09-10 17:55:00,3.39448,3.40378,3.39448,3.40115,5250000.0
2008-09-10 17:56:00,3.40303,3.40668,3.39721,3.40239,7130000.0
2008-09-10 17:57:00,3.39581,3.40358,3.39581,3.40358,5630000.0
2008-09-10 17:58:00,3.40652,3.40668,3.39685,3.40557,4510000.0
2008-09-10 17:59:00,3.40435,3.40575,3.4026,3.40575,4880000.0
2008-09-10 18:00:00,3.40534,3.40534,3.39973,3.40422,7130000.0
2008-09-10 18:01:00,3.40518,3.4068,3.39551,3.40108,7500000.0
2008-09-10 18:02:00,3.39947,3.40549,3.39571,3.40289,7510000.0
2008-09-10 18:03:00,3.40379,3.40444,3.39872,3.40444,8260000.0
2008-09-10 18:04:00,3.40395,3.4054,3.39599,3.40433,7130000.0
2008-09-10 18:05:00,3.40421,3.40578,3.3946,3.40389,8630000.0
2008-09-10 18:06:00,3.39548,3.40571,3.39548,3.40029,4880000.0
2008-09-10 18:07:00,3.39487,3.40491,3.39487,3.39702,7140000.0
2008-09-10 18:08:00,3.40375,3.40605,3.39572,3.40469,4880000.0
2008-09-10 18:09:00,3.4056,3.4056,3.39848,3.40169,4880000.0
2008-09-10 18:10:00,3.39922,3.40522,3.39854,3.40466,7130000.0
2008-09-10 18:11:00,3.39543,3.40504,3.39543,3.39981,5640000.0
2008-09-10 18:12:00,3.39998,3.40295,3.39285,3.39704,8250000.0
2008-09-10 18:13:00,3.39805,3.402,3.39251,3.39952,7140000.0
2008-09-10 18:14:00,3.39932,3.40197,3.3921,3.3921,6000000.0
2008-09-10 18:15:00,3.4007,3.4007,3.39225,3.39751,8630000.0
2008-09-10 18:16:00,3.39821,3.3995,3.38901,3.39752,7500000.0
2008-09-10 18:17:00,3.39066,3.39774,3.38641,3.39335,19150000.0
2008-09-10 18:18:00,3.39458,3.3965,3.38792,3.39078,5630000.0
2008-09-10 18:19:00,3.39224,3.3944,3.38365,3.38705,6000000.0
2008-09-10 18:20:00,3.39482,3.39498,3.39087,3.39483,5260000.0
2008-09-10 18:21:00,3.39449,3.39612,3.39143,3.39143,5250000.0
2008-09-10 18:22:00,3.39431,3.39687,3.3881,3.39628,7500000.0
2008-09-10 18:23:00,3.39647,3.39717,3.39083,3.3916,4510000.0
2008-09-10 18:24:00,3.39612,3.39612,3.38997,3.3942,4510000.0
2008-09-10 18:25:00,3.39523,3.39612,3.39142,3.39467,4880000.0
2008-09-10 18:26:00,3.39291,3.39718,3.39291,3.39718,5250000.0
2008-09-10 18:27:00,3.39425,3.39589,3.38605,3.39589,5250000.0
2008-09-10 18:28:00,3.39186,3.39822,3.391,3.39434,5250000.0
2008-09-10 18:29:00,3.39567,3.39773,3.3848,3.39567,5630000.0
2008-09-10 18:30:00,3.39141,3.3961,3.38982,3.39359,4510000.0
2008-09-10 18:31:00,3.39516,3.39571,3.3878,3.39571,8250000.0
2008-09-10 18:32:00,3.39605,3.39605,3.38748,3.39595,7130000.0
2008-09-10 18:33:00,3.39483,3.39483,3.39279,3.39335,4880000.0
2008-09-10 18:34:00,3.3896,3.39293,3.38362,3.39293,5250000.0
2008-09-10 18:35:00,3.39529,3.39587,3.38628,3.38628,5260000.0
2008-09-10 18:36:00,3.3896,3.39467,3.38949,3.38973,3380000.0
2008-09-10 18:37:00,3.39219,3.39648,3.39219,3.39648,6380000.0
2008-09-10 18:38:00,3.39437,3.39437,3.38312,3.38403,7500000.0
2008-09-10 18:39:00,3.39057,3.3979,3.3856,3.39574,7130000.0
2008-09-10 18:40:00,3.38941,3.39355,3.38288,3.39355,6380000.0
2008-09-10 18:41:00,3.39384,3.39587,3.39137,3.39226,6000000.0
2008-09-10 18:42:00,3.39103,3.39622,3.38751,3.39484,6010000.0
2008-09-10 18:43:00,3.39483,3.39597,3.38952,3.39275,7510000.0
2008-09-10 18:44:00,3.39466,3.39544,3.3884,3.39544,7130000.0
2008-09-10 18:45:00,3.39544,3.39609,3.39077,3.39524,4880000.0
2008-09-10 18:46:00,3.39062,3.39647,3.38638,3.39517,6760000.0
2008-09-10 18:47:00,3.39408,3.39579,3.38857,3.38857,5250000.0
2008-09-10 18:48:00,3.38354,3.39475,3.3808,3.39475,4880000.0
2008-09-10 18:49:00,3.39056,3.39569,3.38625,3.39569,7140000.0
2008-09-10 18:50:00,3.39463,3.39532,3.39028,3.39401,6010000.0
2008-09-10 18:51:00,3.39462,3.39462,3.38513,3.39187,5250000.0
2008-09-10 18:52:00,3.39526,3.39526,3.38521,3.38938,5260000.0
2008-09-10 18:53:00,3.3942,3.39533,3.38432,3.38432,6760000.0
2008-09-10 18:54:00,3.39402,3.39464,3.38333,3.39313,7130000.0
2008-09-10 18:55:00,3.39064,3.39569,3.38654,3.39569,8250000.0
2008-09-10 18:56:00,3.38872,3.39398,3.38831,3.38831,6000000.0
2008-09-10 18:57:00,3.38946,3.39532,3.38523,3.39532,7130000.0
2008-09-10 18:58:00,3.38966,3.39472,3.38494,3.39065,8250000.0
2008-09-10 18:59:00,3.39345,3.39496,3.3906,3.39496,7500000.0
2008-09-10 19:00:00,3.39521,3.39593,3.38444,3.38557,7130000.0
2008-09-10 19:01:00,3.39378,3.39462,3.38941,3.39462,6750000.0
2008-09-10 19:02:00,3.38916,3.39349,3.38431,3.38741,4880000.0
2008-09-10 19:03:00,3.38946,3.3946,3.38946,3.39301,4880000.0
2008-09-10 19:04:00,3.39075,3.39333,3.38508,3.38872,5630000.0
2008-09-10 19:05:00,3.3933,3.39422,3.38267,3.38869,6010000.0
2008-09-10 19:06:00,3.39371,3.39371,3.38811,3.39293,6010000.0
2008-09-10 19:07:00,3.3931,3.39347,3.38666,3.38666,8260000.0
2008-09-10 19:08:00,3.39215,3.39325,3.38836,3.39325,4880000.0
2008-09-10 19:09:00,3.389,3.39303,3.3811,3.38602,6750000.0
2008-09-10 19:10:00,3.39275,3.39421,3.38416,3.38962,6750000.0
2008-09-10 19:11:00,3.39267,3.39267,3.38055,3.39009,5630000.0
2008-09-10 19:12:00,3.39022,3.39474,3.38168,3.38371,6760000.0
2008-09-10 19:13:00,3.39293,3.39293,3.38443,3.38443,7130000.0
2008-09-10 19:14:00,3.38756,3.38918,3.38319,3.38918,6380000.0
2008-09-10 19:15:00,3.39028,3.39122,3.38142,3.38565,5630000.0
2008-09-10 19:16:00,3.38758,3.38887,3.3849,3.38578,4880000.0
2008-09-10 19:17:00,3.38353,3.39126,3.37764,3.38656,5630000.0
2008-09-10 19:18:00,3.38863,3.38863,3.37713,3.37893,6760000.0
2008-09-10 19:19:00,3.38731,3.38795,3.37722,3.38795,6010000.0
2008-09-10 19:20:00,3.38878,3.39201,3.3822,3.39201,4880000.0
2008-09-10 19:21:00,3.38967,3.39126,3.38459,3.3857,5630000.0
2008-09-10 19:22:00,3.38929,3.39071,3.38505,3.38668,6010000.0
2008-09-10 19:23:00,3.38882,3.38882,3.38303,3.38342,3760000.0
2008-09-10 19:24:00,3.39021,3.39021,3.38113,3.38927,5640000.0
2008-09-10 19:25:00,3.38832,3.3886,3.38282,3.3886,6750000.0
2008-09-10 19:26:00,3.38862,3.3889,3.37959,3.37959,5630000.0
2008-09-10 19:27:00,3.38417,3.38805,3.38252,3.38432,4880000.0
2008-09-10 19:28:00,3.38474,3.3952,3.38474,3.3926,8250000.0
2008-09-10 19:29:00,3.3866,3.39402,3.38332,3.39174,7130000.0
2008-09-10 19:30:00,3.39234,3.39234,3.38511,3.39183,3380000.0
2008-09-10 19:31:00,3.39112,3.39112,3.38342,3.38669,7880000.0
2008-09-10 19:32:00,3.38683,3.39237,3.38683,3.39125,6000000.0
2008-09-10 19:33:00,3.38758,3.39403,3.38257,3.39274,7130000.0
2008-09-10 19:34:00,3.38571,3.38771,3.38117,3.38119,5260000.0
2008-09-10 19:35:00,3.38722,3.39252,3.38122,3.38198,7880000.0
2008-09-10 19:36:00,3.3815,3.39293,3.3815,3.39247,4140000.0
2008-09-10 19:37:00,3.3923,3.3923,3.38292,3.38292,3750000.0
2008-09-10 19:38:00,3.39091,3.39345,3.38911,3.38911,6000000.0
2008-09-10 19:39:00,3.39202,3.39224,3.38194,3.38194,3380000.0
2008-09-10 19:40:00,3.38512,3.39208,3.38512,3.39108,5250000.0
2008-09-10 19:41:00,3.38475,3.39216,3.37998,3.38509,8250000.0
2008-09-10 19:42:00,3.38918,3.38987,3.37831,3.37963,7500000.0
2008-09-10 19:43:00,3.3884,3.39005,3.37933,3.38849,4880000.0
2008-09-10 19:44:00,3.38299,3.38895,3.38206,3.38283,7500000.0
2008-09-10 19:45:00,3.38689,3.39096,3.38689,3.39042,6000000.0
2008-09-10 19:46:00,3.38858,3.39189,3.38103,3.39189,8250000.0
2008-09-10 19:47:00,3.38416,3.39107,3.38204,3.38661,8250000.0
2008-09-10 19:48:00,3.38953,3.38993,3.38608,3.38992,5630000.0
2008-09-10 19:49:00,3.38598,3.39091,3.38286,3.38765,7890000.0
2008-09-10 19:50:00,3.38775,3.3903,3.38459,3.38459,6380000.0
2008-09-10 19:51:00,3.38703,3.39062,3.37909,3.38488,12750000.0
2008-09-10 19:52:00,3.38028,3.38622,3.38021,3.38021,4880000.0
2008-09-10 19:53:00,3.3878,3.39054,3.37949,3.3806,9380000.0
2008-09-10 19:54:00,3.37993,3.39086,3.37993,3.38893,7500000.0
2008-09-10 19:55:00,3.38253,3.39082,3.38049,3.3846,7510000.0
2008-09-10 19:56:00,3.39066,3.39066,3.3774,3.3774,4880000.0
2008-09-10 19:57:00,3.3864,3.38847,3.38235,3.38298,6000000.0
2008-09-10 19:58:00,3.38353,3.38919,3.38353,3.3889,5260000.0
2008-09-10 19:59:00,3.37912,3.38821,3.37912,3.38364,5630000.0
2008-09-10 20:00:00,3.3884,3.39326,3.38039,3.38039,10880000.0
2008-09-10 20:01:00,3.3837,3.38934,3.3837,3.38934,5260000.0
2008-09-10 20:02:00,3.38785,3.39165,3.38229,3.38229,6380000.0
2008-09-10 20:03:00,3.37963,3.38926,3.37963,3.37994,6010000.0
2008-09-10 20:04:00,3.3834,3.38876,3.3784,3.38876,5630000.0
2008-09-10 20:05:00,3.38856,3.38891,3.38352,3.38891,3750000.0
2008-09-10 20:06:00,3.38766,3.39067,3.38257,3.38944,6750000.0
2008-09-10 20:07:00,3.38513,3.39265,3.3804,3.38101,8640000.0
2008-09-10 20:08:00,3.38558,3.39091,3.38388,3.38845,5250000.0
2008-09-10 20:09:00,3.38791,3.38853,3.38413,3.38415,4510000.0
2008-09-10 20:10:00,3.38603,3.38791,3.37791,3.38791,6750000.0
2008-09-10 20:11:00,3.3875,3.38891,3.37787,3.38294,7510000.0
2008-09-10 20:12:00,3.38859,3.38904,3.38414,3.38904,4880000.0
2008-09-10 20:13:00,3.38278,3.39096,3.38278,3.38602,6000000.0
2008-09-10 20:14:00,3.38537,3.39101,3.38054,3.38061,8250000.0
2008-09-10 20:15:00,3.39274,3.39274,3.3859,3.38624,5260000.0
2008-09-10 20:16:00,3.38902,3.39128,3.38035,3.38035,7130000.0
2008-09-10 20:17:00,3.37974,3.38603,3.37963,3.38288,4880000.0
2008-09-10 20:18:00,3.38494,3.39271,3.38199,3.38269,7880000.0
2008-09-10 20:19:00,3.38457,3.39338,3.38457,3.38567,7880000.0
2008-09-10 20:20:00,3.37942,3.38819,3.37805,3.37805,4890000.0
2008-09-10 20:21:00,3.38809,3.3888,3.38298,3.38765,5630000.0
2008-09-10 20:22:00,3.38554,3.38672,3.37566,3.38672,4130000.0
2008-09-10 20:23:00,3.38371,3.3859,3.38038,3.38339,8250000.0
2008-09-10 20:24:00,3.38457,3.39013,3.37816,3.38557,7130000.0
2008-09-10 20:25:00,3.38669,3.39036,3.37728,3.37739,7500000.0
2008-09-10 20:26:00,3.38038,3.3867,3.37589,3.38499,8260000.0
2008-09-10 20:27:00,3.37933,3.3849,3.37654,3.3849,6380000.0
2008-09-10 20:28:00,3.38314,3.38589,3.37629,3.38024,7510000.0
2008-09-10 20:29:00,3.38069,3.38526,3.37604,3.38526,6000000.0
2008-09-10 20:30:00,3.38824,3.3886,3.38114,3.38381,8250000.0
2008-09-10 20:31:00,3.38046,3.38617,3.38046,3.38355,6000000.0
2008-09-10 20:32:00,3.38414,3.38651,3.38352,3.386,5250000.0
2008-09-10 20:33:00,3.38077,3.3885,3.37591,3.37591,8250000.0
2008-09-10 20:34:00,3.38354,3.38545,3.37549,3.37549,6000000.0
2008-09-10 20:35:00,3.38407,3.38407,3.37861,3.38367,5630000.0
2008-09-10 20:36:00,3.38148,3.38705,3.37509,3.37953,7510000.0
2008-09-10 20:37:00,3.38067,3.38695,3.38055,3.38536,6000000.0
2008-09-10 20:38:00,3.38426,3.38532,3.37865,3.38043,5630000.0
2008-09-10 20:39:00,3.38412,3.38412,3.37517,3.3839,6380000.0
2008-09-10 20:40:00,3.38097,3.3849,3.37786,3.38087,8630000.0
2008-09-10 20:41:00,3.3852,3.3856,3.37944,3.38068,4140000.0
2008-09-10 20:42:00,3.38014,3.3854,3.37398,3.37427,7880000.0
2008-09-10 20:43:00,3.37916,3.38475,3.37789,3.37934,3760000.0
2008-09-10 20:44:00,3.37826,3.38285,3.37325,3.38219,7130000.0
2008-09-10 20:45:00,3.38757,3.38757,3.37428,3.38172,4130000.0
2008-09-10 20:46:00,3.38138,3.38569,3.38138,3.38312,4510000.0
2008-09-10 20:47:00,3.37882,3.38365,3.37878,3.38131,7130000.0
2008-09-10 20:48:00,3.38107,3.38497,3.3763,3.38095,7510000.0
2008-09-10 20:49:00,3.38473,3.38473,3.38006,3.38006,3750000.0
2008-09-10 20:50:00,3.37483,3.38468,3.37483,3.38468,8250000.0
2008-09-10 20:51:00,3.3847,3.38484,3.37347,3.38079,5640000.0
2008-09-10 20:52:00,3.37795,3.3832,3.37451,3.37451,3010000.0
2008-09-10 20:53:00,3.38356,3.3839,3.37447,3.38192,6010000.0
2008-09-10 20:54:00,3.38536,3.38637,3.37485,3.37817,5250000.0
2008-09-10 20:55:00,3.3837,3.38483,3.37512,3.38375,4130000.0
2008-09-10 20:56:00,3.3829,3.38447,3.37929,3.38447,6390000.0
2008-09-10 20:57:00,3.37443,3.38354,3.37443,3.3746,6010000.0
2008-09-10 20:58:00,3.37896,3.38425,3.37435,3.38257,7510000.0
2008-09-10 20:59:00,3.38549,3.38603,3.37549,3.38145,8250000.0
2008-09-10 21:00:00,3.37637,3.38825,3.37597,3.37597,11630000.0
2008-09-10 21:01:00,3.37809,3.38303,3.37346,3.38242,10140000.0
2008-09-10 21:02:00,3.38446,3.38622,3.37615,3.38144,4510000.0
2008-09-10 21:03:00,3.38444,3.38525,3.37557,3.38487,7130000.0
2008-09-10 21:04:00,3.38038,3.3848,3.37698,3.38345,7130000.0
2008-09-10 21:05:00,3.37973,3.38757,3.3753,3.38441,6760000.0
2008-09-10 21:06:00,3.38351,3.38351,3.37502,3.37502,4500000.0
2008-09-10 21:07:00,3.37453,3.38445,3.37146,3.37965,9010000.0
2008-09-10 21:08:00,3.38199,3.38363,3.37687,3.38292,6380000.0
2008-09-10 21:09:00,3.38066,3.38561,3.37416,3.37416,8250000.0
2008-09-10 21:10:00,3.38327,3.3835,3.37355,3.3835,7140000.0
2008-09-10 21:11:00,3.37413,3.38351,3.37413,3.37847,6770000.0
2008-09-10 21:12:00,3.37674,3.38791,3.37674,3.38551,5630000.0
2008-09-10 21:13:00,3.38312,3.38312,3.37898,3.37907,4510000.0
2008-09-10 21:14:00,3.38452,3.38489,3.37535,3.38441,12750000.0
2008-09-10 21:15:00,3.37933,3.38493,3.37559,3.38403,6000000.0
2008-09-10 21:16:00,3.38189,3.38483,3.37515,3.38444,5630000.0
2008-09-10 21:17:00,3.38222,3.38245,3.37594,3.37829,7140000.0
2008-09-10 21:18:00,3.38042,3.38394,3.37827,3.38341,6760000.0
2008-09-10 21:19:00,3.38335,3.38533,3.37693,3.3798,7130000.0
2008-09-10 21:20:00,3.38054,3.38684,3.37684,3.38079,6390000.0
2008-09-10 21:21:00,3.38525,3.38814,3.37955,3.38292,9390000.0
2008-09-10 21:22:00,3.38256,3.3842,3.37467,3.38081,7500000.0
2008-09-10 21:23:00,3.38342,3.38342,3.37377,3.37982,10130000.0
2008-09-10 21:24:00,3.385,3.385,3.37788,3.38458,5260000.0
2008-09-10 21:25:00,3.37854,3.3849,3.37552,3.37552,5260000.0
2008-09-10 21:26:00,3.37865,3.38385,3.3724,3.37388,7510000.0
2008-09-10 21:27:00,3.3836,3.3836,3.37829,3.37829,4130000.0
2008-09-10 21:28:00,3.38238,3.38238,3.37404,3.38123,3760000.0
2008-09-10 21:29:00,3.37849,3.38539,3.37849,3.38539,4130000.0
2008-09-10 21:30:00,3.38552,3.38552,3.37677,3.37677,4130000.0
2008-09-10 21:31:00,3.38171,3.38372,3.38026,3.3834,5260000.0
2008-09-10 21:32:00,3.37598,3.38396,3.37408,3.37594,7510000.0
2008-09-10 21:33:00,3.37722,3.38313,3.37569,3.37569,5250000.0
2008-09-10 21:34:00,3.37726,3.38554,3.37726,3.3852,7880000.0
2008-09-10 21:35:00,3.38422,3.38422,3.37568,3.38362,4140000.0
2008-09-10 21:36:00,3.38362,3.38384,3.37359,3.38294,7510000.0
2008-09-10 21:37:00,3.38417,3.38589,3.37568,3.37604,11640000.0
2008-09-10 21:38:00,3.38106,3.38369,3.37975,3.38369,4510000.0
2008-09-10 21:39:00,3.38397,3.38397,3.37402,3.37806,4510000.0
2008-09-10 21:40:00,3.3837,3.38542,3.37337,3.38542,6020000.0
2008-09-10 21:41:00,3.38299,3.38364,3.37924,3.38282,4510000.0
2008-09-10 21:42:00,3.38286,3.38343,3.37388,3.38274,6750000.0
2008-09-10 21:43:00,3.38229,3.38868,3.37507,3.38008,7510000.0
2008-09-10 21:44:00,3.37959,3.3824,3.37742,3.38194,4520000.0
2008-09-10 21:45:00,3.384,3.384,3.37818,3.3784,3750000.0
2008-09-10 21:46:00,3.38263,3.38267,3.37449,3.38267,5630000.0
2008-09-10 21:47:00,3.38252,3.3859,3.37693,3.38178,7520000.0
2008-09-10 21:48:00,3.38347,3.38441,3.37587,3.38207,5260000.0
2008-09-10 21:49:00,3.3838,3.38411,3.37856,3.38098,4510000.0
2008-09-10 21:50:00,3.37991,3.38275,3.37836,3.37836,5260000.0
2008-09-10 21:51:00,3.37264,3.38196,3.37264,3.37692,6010000.0
2008-09-10 21:52:00,3.38369,3.38413,3.37434,3.38243,5250000.0
2008-09-10 21:53:00,3.38435,3.38476,3.37333,3.37517,7880000.0
2008-09-10 21:54:00,3.37998,3.38659,3.37546,3.37546,7510000.0
2008-09-10 21:55:00,3.38444,3.38488,3.37711,3.37711,6760000.0
2008-09-10 21:56:00,3.38076,3.38566,3.3741,3.37504,7510000.0
2008-09-10 21:57:00,3.38493,3.3856,3.3739,3.38551,7510000.0
2008-09-10 21:58:00,3.37973,3.38614,3.37597,3.38091,7510000.0
2008-09-10 21:59:00,3.3837,3.38583,3.38012,3.38158,6000000.0
2008-09-10 22:00:00,3.38815,3.38815,3.37493,3.37568,8260000.0
2008-09-10 22:01:00,3.37982,3.3855,3.37937,3.38272,7140000.0
2008-09-10 22:02:00,3.38264,3.38501,3.37479,3.38281,4880000.0
2008-09-10 22:03:00,3.38207,3.38533,3.37471,3.3828,6760000.0
2008-09-10 22:04:00,3.38203,3.38313,3.37167,3.37167,6000000.0
2008-09-10 22:05:00,3.3822,3.38478,3.37418,3.3821,5640000.0
2008-09-10 22:06:00,3.38378,3.38713,3.37541,3.37607,6010000.0
2008-09-10 22:07:00,3.37714,3.38422,3.37714,3.38311,5260000.0
2008-09-10 22:08:00,3.38072,3.38627,3.37497,3.37538,8250000.0
2008-09-10 22:09:00,3.38521,3.38521,3.37552,3.38434,5650000.0
2008-09-10 22:10:00,3.38319,3.3854,3.38151,3.38494,6750000.0
2008-09-10 22:11:00,3.3833,3.38426,3.37536,3.37536,4510000.0
2008-09-10 22:12:00,3.38472,3.38582,3.37483,3.37483,6390000.0
2008-09-10 22:13:00,3.3809,3.38725,3.37519,3.37519,7140000.0
2008-09-10 22:14:00,3.38082,3.38742,3.37639,3.38658,4890000.0
2008-09-10 22:15:00,3.38134,3.38425,3.37577,3.38026,3380000.0
2008-09-10 22:16:00,3.3859,3.3859,3.37831,3.38375,6750000.0
2008-09-10 22:17:00,3.38327,3.38414,3.37767,3.38414,4500000.0
2008-09-10 22:18:00,3.37867,3.38541,3.37442,3.37442,6770000.0
2008-09-10 22:19:00,3.37863,3.38337,3.37215,3.37255,7510000.0
2008-09-10 22:20:00,3.38418,3.38418,3.37703,3.37926,5640000.0
2008-09-10 22:21:00,3.37774,3.38283,3.37651,3.37651,7500000.0
2008-09-10 22:22:00,3.37918,3.38532,3.37481,3.37481,7510000.0
2008-09-10 22:23:00,3.38438,3.38465,3.37466,3.37907,6750000.0
2008-09-10 22:24:00,3.37835,3.38423,3.37806,3.38359,7500000.0
2008-09-10 22:25:00,3.37962,3.38503,3.37676,3.37676,3380000.0
2008-09-10 22:26:00,3.38148,3.38356,3.37384,3.37844,4880000.0
2008-09-10 22:27:00,3.37258,3.38236,3.37258,3.38193,6390000.0
2008-09-10 22:28:00,3.37962,3.38318,3.37279,3.38149,6000000.0
2008-09-10 22:29:00,3.37949,3.38146,3.37284,3.37776,4880000.0
2008-09-10 22:30:00,3.38404,3.38404,3.37108,3.38228,6000000.0
2008-09-10 22:31:00,3.38269,3.38392,3.37603,3.3833,6380000.0
2008-09-10 22:32:00,3.38098,3.38205,3.37277,3.37711,5250000.0
2008-09-10 22:33:00,3.37854,3.3829,3.37739,3.38183,6010000.0
2008-09-10 22:34:00,3.38447,3.38763,3.37687,3.38266,7510000.0
2008-09-10 22:35:00,3.37691,3.38359,3.37652,3.37984,9000000.0
2008-09-10 22:36:00,3.37848,3.38337,3.37799,3.38311,4520000.0
2008-09-10 22:37:00,3.37976,3.38344,3.37447,3.38309,6010000.0
2008-09-10 22:38:00,3.38358,3.38358,3.37247,3.37737,6000000.0
2008-09-10 22:39:00,3.37839,3.384,3.37327,3.38372,6760000.0
2008-09-10 22:40:00,3.38279,3.38562,3.37611,3.37638,6000000.0
2008-09-10 22:41:00,3.38404,3.38612,3.37674,3.37939,6380000.0
2008-09-10 22:42:00,3.38268,3.39011,3.37718,3.3782,4880000.0
2008-09-10 22:43:00,3.38655,3.39021,3.37678,3.37678,9760000.0
2008-09-10 22:44:00,3.37939,3.38589,3.37366,3.38589,6380000.0
2008-09-10 22:45:00,3.38347,3.3886,3.37531,3.37646,14260000.0
2008-09-10 22:46:00,3.38513,3.38513,3.37292,3.38399,6010000.0
2008-09-10 22:47:00,3.38188,3.38788,3.37776,3.37776,4880000.0
2008-09-10 22:48:00,3.38512,3.38592,3.38202,3.38202,4510000.0
2008-09-10 22:49:00,3.38559,3.38559,3.37968,3.37968,3760000.0
2008-09-10 22:50:00,3.38486,3.38658,3.37983,3.38538,5260000.0
2008-09-10 22:51:00,3.38197,3.38888,3.38024,3.38026,4130000.0
2008-09-10 22:52:00,3.37799,3.38008,3.3702,3.37053,8630000.0
2008-09-10 22:53:00,3.37697,3.3811,3.37678,3.37896,5250000.0
2008-09-10 22:54:00,3.38006,3.38008,3.37218,3.38008,7140000.0
2008-09-10 22:55:00,3.3807,3.3807,3.37017,3.37945,7510000.0
2008-09-10 22:56:00,3.3779,3.38189,3.3779,3.38004,4880000.0
2008-09-10 22:57:00,3.37637,3.38169,3.37032,3.3708,7880000.0
2008-09-10 22:58:00,3.37906,3.38089,3.36689,3.36948,7140000.0
2008-09-10 22:59:00,3.37673,3.38129,3.37158,3.37158,7510000.0
2008-09-10 23:00:00,3.38365,3.38365,3.3727,3.38224,3380000.0
2008-09-10 23:01:00,3.37707,3.38216,3.37142,3.37142,8250000.0
2008-09-10 23:02:00,3.37723,3.38167,3.37547,3.38059,5630000.0
2008-09-10 23:03:00,3.38053,3.38053,3.37515,3.3786,3020000.0
2008-09-10 23:04:00,3.38055,3.38055,3.37119,3.38047,6380000.0
2008-09-10 23:05:00,3.37798,3.38248,3.37213,3.37213,8250000.0
2008-09-10 23:06:00,3.37889,3.38113,3.37143,3.38113,6750000.0
2008-09-10 23:07:00,3.37446,3.37933,3.37407,3.37933,5250000.0
2008-09-10 23:08:00,3.37731,3.38331,3.37493,3.38127,7130000.0
2008-09-10 23:09:00,3.37527,3.37943,3.36961,3.37884,10880000.0
2008-09-10 23:10:00,3.37981,3.38121,3.37515,3.38044,6380000.0
2008-09-10 23:11:00,3.3769,3.38346,3.37193,3.37201,12770000.0
2008-09-10 23:12:00,3.37916,3.37933,3.37587,3.37923,3750000.0
2008-09-10 23:13:00,3.37964,3.38075,3.37468,3.37773,5630000.0
2008-09-10 23:14:00,3.37626,3.38109,3.37088,3.37088,7510000.0
2008-09-10 23:15:00,3.37711,3.38068,3.37539,3.37539,5250000.0
2008-09-10 23:16:00,3.37243,3.38182,3.37104,3.37104,8250000.0
2008-09-10 23:17:00,3.37929,3.37929,3.37518,3.37714,4130000.0
2008-09-10 23:18:00,3.37621,3.38175,3.37621,3.38042,4880000.0
2008-09-10 23:19:00,3.37072,3.3792,3.37072,3.37916,5250000.0
2008-09-10 23:20:00,3.37386,3.37843,3.37356,3.37796,5260000.0
2008-09-10 23:21:00,3.37772,3.38084,3.37052,3.37052,4880000.0
2008-09-10 23:22:00,3.37872,3.37872,3.37671,3.37759,3380000.0
2008-09-10 23:23:00,3.37897,3.3794,3.36887,3.37077,5260000.0
2008-09-10 23:24:00,3.37667,3.38076,3.37425,3.37723,7130000.0
2008-09-10 23:25:00,3.37621,3.37917,3.36699,3.37885,6020000.0
2008-09-10 23:26:00,3.37421,3.37959,3.36803,3.36822,7510000.0
2008-09-10 23:27:00,3.37477,3.37981,3.37027,3.37981,6000000.0
2008-09-10 23:28:00,3.37588,3.37847,3.36838,3.37753,7500000.0
2008-09-10 23:29:00,3.37636,3.37911,3.37015,3.37015,3750000.0
2008-09-10 23:30:00,3.37168,3.38432,3.37156,3.37156,12760000.0
2008-09-10 23:31:00,3.37914,3.38328,3.37362,3.37362,4130000.0
2008-09-10 23:32:00,3.38128,3.38203,3.37167,3.3756,7880000.0
2008-09-10 23:33:00,3.37602,3.37887,3.36927,3.37887,6750000.0
2008-09-10 23:34:00,3.37059,3.38116,3.37059,3.38035,7880000.0
2008-09-10 23:35:00,3.37948,3.38058,3.37475,3.37958,5250000.0
2008-09-10 23:36:00,3.37629,3.38392,3.37401,3.37438,7140000.0
2008-09-10 23:37:00,3.37029,3.37974,3.37029,3.37488,5630000.0
2008-09-10 23:38:00,3.37941,3.38041,3.37025,3.38041,6750000.0
2008-09-10 23:39:00,3.37483,3.37983,3.36964,3.37006,7880000.0
2008-09-10 23:40:00,3.37508,3.38094,3.37075,3.37167,4880000.0
2008-09-10 23:41:00,3.38228,3.38339,3.37716,3.37716,4880000.0
2008-09-10 23:42:00,3.37878,3.38168,3.37559,3.37559,5640000.0
2008-09-10 23:43:00,3.38262,3.38262,3.37395,3.38103,7500000.0
2008-09-10 23:44:00,3.37656,3.38293,3.37258,3.37922,4510000.0
2008-09-10 23:45:00,3.37792,3.38597,3.37161,3.37161,7880000.0
2008-09-10 23:46:00,3.37242,3.38206,3.37242,3.38206,4880000.0
2008-09-10 23:47:00,3.38201,3.38201,3.3765,3.3765,2630000.0
2008-09-10 23:48:00,3.38086,3.3818,3.37231,3.38098,5630000.0
2008-09-10 23:49:00,3.37444,3.38151,3.37444,3.38079,6000000.0
2008-09-10 23:50:00,3.37162,3.37663,3.3697,3.37663,4130000.0
2008-09-10 23:51:00,3.38159,3.38303,3.37305,3.38303,6380000.0
2008-09-10 23:52:00,3.38196,3.38196,3.37663,3.37663,3750000.0
2008-09-10 23:53:00,3.38178,3.38496,3.37789,3.38225,8250000.0
2008-09-10 23:54:00,3.3807,3.38237,3.36994,3.38237,7890000.0
2008-09-10 23:55:00,3.38134,3.38265,3.37416,3.37803,4140000.0
2008-09-10 23:56:00,3.37711,3.38284,3.37559,3.37606,4880000.0
2008-09-10 23:57:00,3.38212,3.38212,3.38212,3.38212,750000.0
2008-09-10 23:58:00,3.38238,3.38371,3.37819,3.3789,6000000.0
2008-09-10 23:59:00,3.3768,3.38218,3.37103,3.37108,6400000.0
2008-09-11 00:00:00,3.37986,3.38284,3.37324,3.37324,3750000.0
2008-09-11 00:01:00,3.37544,3.38268,3.37242,3.38068,6760000.0
2008-09-11 00:02:00,3.38141,3.38242,3.37643,3.38007,6380000.0
2008-09-11 00:03:00,3.37614,3.38007,3.37168,3.3766,5630000.0
2008-09-11 00:04:00,3.37673,3.38244,3.36968,3.38202,8250000.0
2008-09-11 00:05:00,3.37905,3.38406,3.37301,3.37301,7510000.0
2008-09-11 00:06:00,3.38192,3.3824,3.37529,3.37664,6770000.0
2008-09-11 00:07:00,3.38191,3.38201,3.37628,3.38041,4880000.0
2008-09-11 00:08:00,3.38235,3.38235,3.37308,3.38179,4890000.0
2008-09-11 00:09:00,3.38193,3.38376,3.37375,3.37737,3760000.0
2008-09-11 00:10:00,3.37669,3.38223,3.37031,3.37031,2630000.0
2008-09-11 00:11:00,3.37717,3.38218,3.37035,3.38135,6770000.0
2008-09-11 00:12:00,3.38265,3.38501,3.37282,3.37282,7510000.0
2008-09-11 00:13:00,3.38214,3.38214,3.37243,3.37642,4880000.0
2008-09-11 00:14:00,3.37739,3.38231,3.37242,3.37242,7510000.0
2008-09-11 00:15:00,3.38229,3.38274,3.37755,3.38102,4130000.0
2008-09-11 00:16:00,3.37653,3.38351,3.37445,3.37824,7130000.0
2008-09-11 00:17:00,3.38013,3.38218,3.37261,3.37685,5250000.0
2008-09-11 00:18:00,3.3771,3.38145,3.37151,3.37203,7880000.0
2008-09-11 00:19:00,3.38119,3.38177,3.37634,3.38177,5250000.0
2008-09-11 00:20:00,3.38286,3.38286,3.37508,3.37508,7130000.0
2008-09-11 00:21:00,3.38034,3.38034,3.37274,3.38023,4880000.0
2008-09-11 00:22:00,3.37757,3.38301,3.37257,3.37257,7880000.0
2008-09-11 00:23:00,3.3791,3.38095,3.37743,3.38008,4130000.0
2008-09-11 00:24:00,3.37276,3.3815,3.37215,3.38033,5260000.0
2008-09-11 00:25:00,3.37605,3.38211,3.37191,3.38001,7500000.0
2008-09-11 00:26:00,3.3807,3.382,3.37142,3.382,2630000.0
2008-09-11 00:27:00,3.37241,3.38189,3.37241,3.3817,5250000.0
2008-09-11 00:28:00,3.37998,3.38161,3.37224,3.37224,4880000.0
2008-09-11 00:29:00,3.38197,3.3841,3.37743,3.37757,7880000.0
2008-09-11 00:30:00,3.38406,3.38406,3.37171,3.37242,8630000.0
2008-09-11 00:31:00,3.37246,3.38221,3.37157,3.38053,6760000.0
2008-09-11 00:32:00,3.38001,3.38276,3.37181,3.38091,3380000.0
2008-09-11 00:33:00,3.38145,3.38305,3.37459,3.38302,7130000.0
2008-09-11 00:34:00,3.38192,3.38291,3.37665,3.37867,6760000.0
2008-09-11 00:35:00,3.38301,3.38301,3.37361,3.37578,6010000.0
2008-09-11 00:36:00,3.38196,3.38454,3.37229,3.37481,5640000.0
2008-09-11 00:37:00,3.38229,3.38229,3.3729,3.38071,5260000.0
2008-09-11 00:38:00,3.3767,3.38219,3.37167,3.38043,7500000.0
2008-09-11 00:39:00,3.37763,3.38274,3.3758,3.38174,7130000.0
2008-09-11 00:40:00,3.37868,3.38312,3.3721,3.3721,6000000.0
2008-09-11 00:41:00,3.38016,3.38293,3.37319,3.37889,5250000.0
2008-09-11 00:42:00,3.38067,3.3813,3.37575,3.3813,5250000.0
2008-09-11 00:43:00,3.38268,3.38268,3.37318,3.38237,6380000.0
2008-09-11 00:44:00,3.37809,3.38436,3.3725,3.3725,7510000.0
2008-09-11 00:45:00,3.38227,3.38351,3.37873,3.38351,3380000.0
2008-09-11 00:46:00,3.37907,3.38322,3.37368,3.38322,7510000.0
2008-09-11 00:47:00,3.38243,3.38276,3.37324,3.37713,4890000.0
2008-09-11 00:48:00,3.37987,3.38281,3.37297,3.38183,7130000.0
2008-09-11 00:49:00,3.37761,3.38182,3.37255,3.3783,5270000.0
2008-09-11 00:50:00,3.38239,3.38343,3.37651,3.38297,6380000.0
2008-09-11 00:51:00,3.37849,3.38282,3.376,3.38282,4500000.0
2008-09-11 00:52:00,3.38077,3.38248,3.37304,3.37304,6010000.0
2008-09-11 00:53:00,3.38255,3.38255,3.37681,3.37681,5260000.0
2008-09-11 00:54:00,3.38146,3.38199,3.36951,3.3717,7510000.0
2008-09-11 00:55:00,3.38076,3.3828,3.37676,3.38245,4500000.0
2008-09-11 00:56:00,3.38136,3.38273,3.37781,3.38235,7880000.0
2008-09-11 00:57:00,3.3807,3.38267,3.37281,3.37281,4130000.0
2008-09-11 00:58:00,3.37797,3.38249,3.37203,3.37239,8250000.0
2008-09-11 00:59:00,3.37659,3.38125,3.36977,3.38066,6020000.0
2008-09-11 01:00:00,3.38069,3.38323,3.38001,3.38001,4880000.0
2008-09-11 01:01:00,3.37738,3.38452,3.37738,3.37928,7500000.0
2008-09-11 01:02:00,3.378,3.38321,3.378,3.38154,4500000.0
2008-09-11 01:03:00,3.38162,3.38288,3.37737,3.3823,6750000.0
2008-09-11 01:04:00,3.38368,3.3841,3.37767,3.37821,3000000.0
2008-09-11 01:05:00,3.37354,3.38277,3.37167,3.37694,8250000.0
2008-09-11 01:06:00,3.38275,3.38521,3.37557,3.38342,7140000.0
2008-09-11 01:07:00,3.38242,3.38242,3.37393,3.37966,5260000.0
2008-09-11 01:08:00,3.38392,3.38392,3.37466,3.38308,3380000.0
2008-09-11 01:09:00,3.38277,3.38277,3.37751,3.38111,4500000.0
2008-09-11 01:10:00,3.38117,3.38346,3.37819,3.37819,1880000.0
2008-09-11 01:11:00,3.38101,3.38244,3.37706,3.37885,3750000.0
2008-09-11 01:12:00,3.3771,3.38255,3.37254,3.37721,7510000.0
2008-09-11 01:13:00,3.38091,3.38182,3.3735,3.38182,3380000.0
2008-09-11 01:14:00,3.37777,3.38183,3.37701,3.3797,6000000.0
2008-09-11 01:15:00,3.3803,3.38229,3.37249,3.38153,10880000.0
2008-09-11 01:16:00,3.38287,3.38287,3.37129,3.38126,7510000.0
2008-09-11 01:17:00,3.37339,3.38413,3.37339,3.37378,10880000.0
2008-09-11 01:18:00,3.38331,3.38401,3.37773,3.3784,5250000.0
2008-09-11 01:19:00,3.3723,3.38289,3.3723,3.38263,5250000.0
2008-09-11 01:20:00,3.38071,3.3808,3.37144,3.37649,7500000.0
2008-09-11 01:21:00,3.37703,3.38325,3.37348,3.38305,7510000.0
2008-09-11 01:22:00,3.38049,3.38272,3.37272,3.37327,7510000.0
2008-09-11 01:23:00,3.37761,3.38116,3.37513,3.3801,4500000.0
2008-09-11 01:24:00,3.38077,3.38262,3.37726,3.38262,6010000.0
2008-09-11 01:25:00,3.37732,3.38228,3.37267,3.38166,5250000.0
2008-09-11 01:26:00,3.38214,3.38271,3.3743,3.37748,7880000.0
2008-09-11 01:27:00,3.37808,3.38225,3.3733,3.3809,6750000.0
2008-09-11 01:28:00,3.37782,3.38157,3.37244,3.38067,3010000.0
2008-09-11 01:29:00,3.37801,3.38304,3.37316,3.37316,8250000.0
2008-09-11 01:30:00,3.38076,3.3833,3.36894,3.37592,7130000.0
2008-09-11 01:31:00,3.37716,3.38155,3.37292,3.38106,4510000.0
2008-09-11 01:32:00,3.37778,3.38339,3.3726,3.3726,7880000.0
2008-09-11 01:33:00,3.38182,3.38182,3.37586,3.37645,5630000.0
2008-09-11 01:34:00,3.3821,3.3821,3.3716,3.38202,4510000.0
2008-09-11 01:35:00,3.37874,3.38415,3.37346,3.37346,7880000.0
2008-09-11 01:36:00,3.38187,3.38222,3.37699,3.38222,8250000.0
2008-09-11 01:37:00,3.38307,3.38307,3.37309,3.37981,13510000.0
2008-09-11 01:38:00,3.3768,3.382,3.3724,3.382,3750000.0
2008-09-11 01:39:00,3.38302,3.38302,3.37315,3.37543,6000000.0
2008-09-11 01:40:00,3.37425,3.3849,3.37425,3.37851,5250000.0
2008-09-11 01:41:00,3.37688,3.38253,3.37508,3.3816,6010000.0
2008-09-11 01:42:00,3.38264,3.38264,3.37298,3.3814,5630000.0
2008-09-11 01:43:00,3.38028,3.38076,3.37088,3.37458,4890000.0
2008-09-11 01:44:00,3.37559,3.38397,3.37559,3.38056,5260000.0
2008-09-11 01:45:00,3.38193,3.38728,3.37474,3.3839,9750000.0
2008-09-11 01:46:00,3.37257,3.38226,3.37212,3.37804,5250000.0
2008-09-11 01:47:00,3.38319,3.38319,3.37405,3.37644,5250000.0
2008-09-11 01:48:00,3.37637,3.38182,3.37182,3.38182,7510000.0
2008-09-11 01:49:00,3.3732,3.38415,3.3732,3.37733,4890000.0
2008-09-11 01:50:00,3.37846,3.38361,3.37373,3.38206,6750000.0
2008-09-11 01:51:00,3.38281,3.38281,3.37877,3.38181,5250000.0
2008-09-11 01:52:00,3.38131,3.38288,3.37189,3.38288,6010000.0
2008-09-11 01:53:00,3.37818,3.38347,3.3724,3.37331,10520000.0
2008-09-11 01:54:00,3.38106,3.38545,3.37133,3.3819,7510000.0
2008-09-11 01:55:00,3.38227,3.38227,3.37284,3.38125,6000000.0
2008-09-11 01:56:00,3.37822,3.3842,3.37209,3.37209,12010000.0
2008-09-11 01:57:00,3.37747,3.38151,3.37723,3.37881,5260000.0
2008-09-11 01:58:00,3.37296,3.38289,3.37296,3.38259,4890000.0
2008-09-11 02:01:00,3.38155,3.38277,3.37607,3.381,7500000.0
2008-09-11 02:02:00,3.38205,3.38271,3.37214,3.37214,7500000.0
2008-09-11 02:03:00,3.38248,3.38267,3.38046,3.38066,6000000.0
2008-09-11 02:04:00,3.38325,3.38515,3.37788,3.38092,7130000.0
2008-09-11 02:05:00,3.37632,3.38296,3.37199,3.37199,5250000.0
2008-09-11 02:06:00,3.37849,3.38212,3.37164,3.37239,6380000.0
2008-09-11 02:07:00,3.38228,3.38254,3.37355,3.37355,6380000.0
2008-09-11 02:08:00,3.38071,3.38322,3.38071,3.38322,3380000.0
2008-09-11 02:09:00,3.38146,3.38223,3.37166,3.38193,5250000.0
2008-09-11 02:10:00,3.37591,3.38298,3.37591,3.38298,5630000.0
2008-09-11 02:11:00,3.3804,3.38209,3.37306,3.37306,7880000.0
2008-09-11 02:12:00,3.37623,3.3819,3.37623,3.37837,4890000.0
2008-09-11 02:13:00,3.37985,3.37985,3.36843,3.36843,4500000.0
2008-09-11 02:14:00,3.37928,3.38075,3.37588,3.37957,5250000.0
2008-09-11 02:15:00,3.37906,3.38476,3.37218,3.37218,13510000.0
2008-09-11 02:16:00,3.37221,3.37902,3.37221,3.37816,6750000.0
2008-09-11 02:17:00,3.37156,3.38222,3.37156,3.37997,5250000.0
2008-09-11 02:18:00,3.37754,3.37985,3.37293,3.37902,5250000.0
2008-09-11 02:19:00,3.37362,3.38077,3.37362,3.38077,7130000.0
2008-09-11 02:20:00,3.38084,3.38095,3.37038,3.37343,4500000.0
2008-09-11 02:21:00,3.37499,3.38208,3.37499,3.38037,4510000.0
2008-09-11 02:22:00,3.37375,3.3801,3.37375,3.37653,4880000.0
2008-09-11 02:23:00,3.37395,3.38193,3.37395,3.3792,7880000.0
2008-09-11 02:24:00,3.37908,3.37999,3.37703,3.37938,6750000.0
2008-09-11 02:25:00,3.37889,3.3789,3.37322,3.37737,7880000.0
2008-09-11 02:26:00,3.37559,3.3812,3.37559,3.38042,4510000.0
2008-09-11 02:27:00,3.37663,3.38094,3.37118,3.37118,7130000.0
2008-09-11 02:28:00,3.37783,3.38132,3.37127,3.37531,7130000.0
2008-09-11 02:29:00,3.37911,3.3816,3.37459,3.3808,5260000.0
2008-09-11 02:30:00,3.37754,3.38222,3.36995,3.37093,18010000.0
2008-09-11 02:31:00,3.37764,3.37941,3.37371,3.37774,5260000.0
2008-09-11 02:32:00,3.37784,3.37971,3.36901,3.37415,7880000.0
2008-09-11 02:33:00,3.38063,3.38063,3.37539,3.37899,6380000.0
2008-09-11 02:34:00,3.37996,3.38063,3.37086,3.38023,7130000.0
2008-09-11 02:35:00,3.37469,3.38004,3.3705,3.3705,6750000.0
2008-09-11 02:36:00,3.37757,3.38027,3.37429,3.37613,4880000.0
2008-09-11 02:37:00,3.37312,3.38158,3.37076,3.37814,8250000.0
2008-09-11 02:38:00,3.37521,3.38088,3.37521,3.37521,7130000.0
2008-09-11 02:39:00,3.37839,3.38026,3.37604,3.3791,4880000.0
2008-09-11 02:40:00,3.37922,3.38147,3.37141,3.37522,7500000.0
2008-09-11 02:41:00,3.37981,3.37981,3.37401,3.37978,4500000.0
2008-09-11 02:43:00,3.37938,3.38017,3.3708,3.37841,6380000.0
2008-09-11 02:44:00,3.37928,3.38229,3.36973,3.37172,13130000.0
2008-09-11 02:45:00,3.37951,3.38245,3.36975,3.37934,8250000.0
2008-09-11 02:46:00,3.37446,3.37851,3.37168,3.37794,7130000.0
2008-09-11 02:47:00,3.37432,3.38079,3.3732,3.3773,6380000.0
2008-09-11 02:48:00,3.37717,3.38107,3.37618,3.37851,6760000.0
2008-09-11 02:49:00,3.37776,3.38004,3.36861,3.36861,6000000.0
2008-09-11 02:50:00,3.37496,3.38078,3.37123,3.37123,4130000.0
2008-09-11 02:51:00,3.37931,3.37992,3.37442,3.37462,5250000.0
2008-09-11 02:52:00,3.38098,3.38098,3.37472,3.37508,6390000.0
2008-09-11 02:53:00,3.37687,3.3825,3.37342,3.38118,8250000.0
2008-09-11 02:54:00,3.37916,3.37916,3.36843,3.37888,5630000.0
2008-09-11 02:55:00,3.37604,3.38171,3.37107,3.37107,13520000.0
2008-09-11 02:56:00,3.37641,3.38187,3.37393,3.38187,5630000.0
2008-09-11 02:57:00,3.37988,3.38,3.37444,3.37776,4880000.0
2008-09-11 02:58:00,3.37706,3.38062,3.36977,3.38042,9000000.0
2008-09-11 02:59:00,3.37445,3.38014,3.37445,3.37963,4130000.0
2008-09-11 03:00:00,3.38094,3.38551,3.37285,3.37285,12020000.0
2008-09-11 03:01:00,3.38119,3.38119,3.37569,3.37569,3750000.0
2008-09-11 03:02:00,3.38004,3.38128,3.3759,3.38001,5250000.0
2008-09-11 03:03:00,3.37652,3.38059,3.37373,3.37373,4510000.0
2008-09-11 03:04:00,3.37555,3.38072,3.37529,3.37738,5250000.0
2008-09-11 03:05:00,3.38173,3.38499,3.3748,3.37742,6750000.0
2008-09-11 03:06:00,3.37994,3.37994,3.37358,3.37509,4500000.0
2008-09-11 03:07:00,3.37695,3.38378,3.37695,3.38156,4880000.0
2008-09-11 03:08:00,3.37458,3.38116,3.37062,3.37099,6380000.0
2008-09-11 03:09:00,3.37744,3.38129,3.37187,3.38062,4510000.0
2008-09-11 03:10:00,3.38122,3.38122,3.37073,3.37926,7500000.0
2008-09-11 03:11:00,3.3784,3.38142,3.37088,3.37715,7150000.0
2008-09-11 03:12:00,3.38116,3.38116,3.37263,3.38096,3760000.0
2008-09-11 03:13:00,3.38118,3.38118,3.37557,3.3811,6000000.0
2008-09-11 03:14:00,3.38171,3.38301,3.37391,3.37847,6000000.0
2008-09-11 03:15:00,3.38233,3.38406,3.37341,3.37977,11260000.0
2008-09-11 03:16:00,3.38033,3.38033,3.36789,3.38011,12760000.0
2008-09-11 03:17:00,3.38119,3.38119,3.37177,3.38058,7130000.0
2008-09-11 03:18:00,3.37694,3.38453,3.37694,3.38326,6010000.0
2008-09-11 03:19:00,3.37094,3.38048,3.37094,3.37964,4880000.0
2008-09-11 03:20:00,3.38072,3.38072,3.3704,3.38028,4510000.0
2008-09-11 03:21:00,3.38121,3.38393,3.37637,3.37756,7510000.0
2008-09-11 03:22:00,3.38092,3.38148,3.37133,3.38148,7880000.0
2008-09-11 03:23:00,3.38089,3.38152,3.37561,3.37584,5630000.0
2008-09-11 03:24:00,3.38036,3.38052,3.37105,3.3756,6760000.0
2008-09-11 03:25:00,3.37803,3.38061,3.37066,3.37435,7130000.0
2008-09-11 03:26:00,3.37707,3.37895,3.37219,3.37895,9750000.0
2008-09-11 03:27:00,3.37555,3.37963,3.37555,3.37813,5260000.0
2008-09-11 03:28:00,3.37742,3.38153,3.37389,3.37989,7880000.0
2008-09-11 03:29:00,3.38013,3.38013,3.36985,3.36985,3380000.0
2008-09-11 03:30:00,3.37962,3.38383,3.37349,3.37708,13890000.0
2008-09-11 03:31:00,3.37943,3.38044,3.37462,3.37962,4880000.0
2008-09-11 03:32:00,3.37682,3.38073,3.37133,3.37522,6760000.0
2008-09-11 03:33:00,3.37559,3.38041,3.37081,3.38041,5630000.0
2008-09-11 03:34:00,3.37958,3.37958,3.37166,3.3773,7880000.0
2008-09-11 03:35:00,3.37583,3.38226,3.372,3.372,6000000.0
2008-09-11 03:36:00,3.37145,3.38109,3.37145,3.3718,5250000.0
2008-09-11 03:37:00,3.37696,3.38138,3.37442,3.38138,3750000.0
2008-09-11 03:38:00,3.37659,3.38294,3.37659,3.38006,6000000.0
2008-09-11 03:39:00,3.37743,3.38196,3.3766,3.38046,6770000.0
2008-09-11 03:40:00,3.37571,3.38119,3.37002,3.38119,4880000.0
2008-09-11 03:41:00,3.38083,3.38083,3.37133,3.37589,7500000.0
2008-09-11 03:42:00,3.37607,3.38093,3.37468,3.37684,5630000.0
2008-09-11 03:43:00,3.3773,3.38253,3.37122,3.37852,6010000.0
2008-09-11 03:44:00,3.37871,3.38166,3.3741,3.37543,3770000.0
2008-09-11 03:45:00,3.37708,3.3828,3.37209,3.37209,12780000.0
2008-09-11 03:46:00,3.38001,3.38099,3.37543,3.38011,6000000.0
2008-09-11 03:47:00,3.37968,3.38169,3.37478,3.37478,6000000.0
2008-09-11 03:48:00,3.38045,3.38321,3.37591,3.38204,7500000.0
2008-09-11 03:49:00,3.37205,3.38158,3.37205,3.37369,6380000.0
2008-09-11 03:50:00,3.38236,3.38439,3.37374,3.37704,6010000.0
2008-09-11 03:51:00,3.3809,3.3809,3.37582,3.38051,4890000.0
2008-09-11 03:52:00,3.38,3.38126,3.37222,3.37222,6000000.0
2008-09-11 03:53:00,3.37795,3.3814,3.37088,3.38088,10130000.0
2008-09-11 03:54:00,3.37545,3.38083,3.37235,3.37767,7510000.0
2008-09-11 03:55:00,3.38133,3.38148,3.38024,3.38062,4500000.0
2008-09-11 03:56:00,3.37458,3.3807,3.37458,3.3807,5630000.0
2008-09-11 03:57:00,3.38006,3.3809,3.37008,3.37693,5250000.0
2008-09-11 03:58:00,3.37486,3.38164,3.37225,3.38164,7510000.0
2008-09-11 03:59:00,3.3816,3.38165,3.37178,3.37964,5260000.0
2008-09-11 04:00:00,3.38061,3.38586,3.37603,3.38165,18760000.0
2008-09-11 04:01:00,3.37746,3.38222,3.37606,3.37651,6750000.0
2008-09-11 04:02:00,3.37592,3.37962,3.37136,3.37962,4880000.0
2008-09-11 04:03:00,3.38079,3.38152,3.37489,3.38136,6380000.0
2008-09-11 04:04:00,3.3792,3.38034,3.36986,3.37423,7130000.0
2008-09-11 04:05:00,3.37915,3.38095,3.3769,3.3769,6380000.0
2008-09-11 04:06:00,3.37696,3.3821,3.37219,3.37219,13140000.0
2008-09-11 04:07:00,3.37641,3.38214,3.37514,3.3821,4510000.0
2008-09-11 04:08:00,3.38129,3.38147,3.37996,3.38077,3380000.0
2008-09-11 04:09:00,3.38097,3.38097,3.36998,3.37889,7140000.0
2008-09-11 04:10:00,3.37628,3.3803,3.36683,3.3798,7510000.0
2008-09-11 04:11:00,3.37701,3.38283,3.37174,3.37174,8250000.0
2008-09-11 04:12:00,3.37977,3.38066,3.37142,3.37465,6010000.0
2008-09-11 04:13:00,3.37035,3.37628,3.36975,3.36975,5260000.0
2008-09-11 04:14:00,3.37547,3.38023,3.37101,3.37101,4890000.0
2008-09-11 04:15:00,3.37957,3.38443,3.37172,3.37172,7880000.0
2008-09-11 04:16:00,3.37959,3.38114,3.37167,3.37575,4140000.0
2008-09-11 04:17:00,3.38141,3.38207,3.3766,3.3809,7510000.0
2008-09-11 04:18:00,3.37878,3.38083,3.37107,3.38083,6020000.0
2008-09-11 04:19:00,3.37912,3.3816,3.37729,3.37976,6750000.0
2008-09-11 04:20:00,3.3762,3.38178,3.37547,3.38178,6750000.0
2008-09-11 04:21:00,3.37495,3.37991,3.37166,3.37991,5260000.0
2008-09-11 04:22:00,3.37518,3.3819,3.37518,3.38003,4510000.0
2008-09-11 04:23:00,3.37266,3.38246,3.37266,3.38015,4520000.0
2008-09-11 04:24:00,3.38087,3.38255,3.37257,3.38006,8250000.0
2008-09-11 04:25:00,3.37738,3.38229,3.37317,3.37736,7500000.0
2008-09-11 04:26:00,3.38125,3.38177,3.37187,3.38134,7510000.0
2008-09-11 04:27:00,3.37997,3.37997,3.3678,3.36797,6760000.0
2008-09-11 04:28:00,3.37562,3.38147,3.37286,3.37691,6400000.0
2008-09-11 04:30:00,3.3776,3.38415,3.3776,3.38088,7880000.0
2008-09-11 04:31:00,3.38153,3.38255,3.37677,3.38034,7880000.0
2008-09-11 04:32:00,3.38175,3.38175,3.37237,3.37961,6750000.0
2008-09-11 04:33:00,3.37523,3.38194,3.37237,3.37948,5250000.0
2008-09-11 04:34:00,3.38053,3.38271,3.37231,3.37231,7880000.0
2008-09-11 04:35:00,3.3744,3.37925,3.37336,3.37557,7880000.0
2008-09-11 04:36:00,3.37843,3.38127,3.37037,3.38127,6000000.0
2008-09-11 04:37:00,3.37687,3.38005,3.37308,3.37859,5260000.0
2008-09-11 04:38:00,3.38001,3.38001,3.37386,3.37528,5630000.0
2008-09-11 04:39:00,3.3805,3.38122,3.3797,3.38122,3750000.0
2008-09-11 04:40:00,3.37574,3.38141,3.37574,3.38122,3750000.0
2008-09-11 04:41:00,3.37435,3.37945,3.37058,3.37925,6000000.0
2008-09-11 04:42:00,3.38034,3.38233,3.38034,3.38062,3380000.0
2008-09-11 04:43:00,3.36856,3.3787,3.36856,3.3787,4880000.0
2008-09-11 04:44:00,3.38093,3.38154,3.37187,3.38107,5640000.0
2008-09-11 04:45:00,3.38124,3.38681,3.37545,3.37824,12770000.0
2008-09-11 04:46:00,3.37733,3.38151,3.37534,3.37534,3760000.0
2008-09-11 04:47:00,3.38087,3.38187,3.36943,3.36943,5250000.0
2008-09-11 04:48:00,3.37671,3.38203,3.37618,3.38074,5260000.0
2008-09-11 04:49:00,3.3741,3.38096,3.37131,3.38096,6010000.0
2008-09-11 04:51:00,3.38156,3.38306,3.3767,3.3767,4510000.0
2008-09-11 04:52:00,3.37954,3.38148,3.37427,3.37458,6000000.0
2008-09-11 04:53:00,3.38049,3.38056,3.37241,3.38056,6000000.0
2008-09-11 04:56:00,3.38151,3.38186,3.3735,3.38001,6750000.0
2008-09-11 04:57:00,3.3762,3.38155,3.37209,3.38155,7130000.0
2008-09-11 04:58:00,3.37744,3.38209,3.37662,3.38059,6750000.0
2008-09-11 04:59:00,3.3805,3.383,3.37278,3.38097,5250000.0
2008-09-11 05:00:00,3.37904,3.38597,3.37301,3.37301,7880000.0
2008-09-11 05:01:00,3.37676,3.38051,3.37128,3.37181,6000000.0
2008-09-11 05:02:00,3.38008,3.38059,3.37508,3.37655,3750000.0
2008-09-11 05:03:00,3.38166,3.38166,3.37607,3.38127,5250000.0
2008-09-11 05:04:00,3.37694,3.38308,3.37297,3.38127,8250000.0
2008-09-11 05:05:00,3.37681,3.38333,3.37591,3.38219,6010000.0
2008-09-11 05:06:00,3.37902,3.38026,3.37194,3.37593,4510000.0
2008-09-11 05:07:00,3.37504,3.38097,3.3747,3.37598,7880000.0
2008-09-11 05:08:00,3.38021,3.38064,3.37128,3.38064,5250000.0
2008-09-11 05:09:00,3.38112,3.38385,3.373,3.37342,7500000.0
2008-09-11 05:10:00,3.37248,3.38211,3.37248,3.38122,7880000.0
2008-09-11 05:11:00,3.37822,3.37979,3.36845,3.37752,7880000.0
2008-09-11 05:12:00,3.38004,3.38136,3.37759,3.38136,3750000.0
2008-09-11 05:13:00,3.37912,3.38114,3.37158,3.38033,5640000.0
2008-09-11 05:14:00,3.3796,3.38166,3.37234,3.37234,4500000.0
2008-09-11 05:15:00,3.3745,3.38451,3.3745,3.37775,5630000.0
2008-09-11 05:17:00,3.37645,3.38177,3.37201,3.38073,8250000.0
2008-09-11 05:18:00,3.38045,3.38045,3.37478,3.3794,6390000.0
2008-09-11 05:19:00,3.38066,3.3813,3.37354,3.37585,7880000.0
2008-09-11 05:20:00,3.38077,3.38077,3.37474,3.38076,5630000.0
2008-09-11 05:21:00,3.3717,3.37693,3.371,3.37644,5250000.0
2008-09-11 05:22:00,3.38189,3.38189,3.37637,3.3783,4880000.0
2008-09-11 05:23:00,3.38002,3.38609,3.37312,3.38331,4890000.0
2008-09-11 05:24:00,3.37699,3.38311,3.37162,3.37162,7510000.0
2008-09-11 05:25:00,3.37527,3.38226,3.37527,3.38226,5250000.0
2008-09-11 05:26:00,3.37168,3.38119,3.37168,3.37918,8250000.0
2008-09-11 05:27:00,3.37696,3.38203,3.37137,3.37233,7880000.0
2008-09-11 05:28:00,3.38168,3.38292,3.37519,3.37961,8250000.0
2008-09-11 05:29:00,3.37617,3.38051,3.37617,3.38033,4880000.0
2008-09-11 05:30:00,3.38494,3.38494,3.3713,3.37226,10510000.0
2008-09-11 05:31:00,3.38064,3.38263,3.37625,3.378,7130000.0
2008-09-11 05:32:00,3.37727,3.38307,3.3726,3.3726,8250000.0
2008-09-11 05:33:00,3.38082,3.38194,3.37579,3.38194,7510000.0
2008-09-11 05:34:00,3.37985,3.38234,3.37329,3.37748,6750000.0
2008-09-11 05:35:00,3.38231,3.38231,3.37853,3.38164,4880000.0
2008-09-11 05:36:00,3.37638,3.38018,3.37344,3.37716,4510000.0
2008-09-11 05:37:00,3.38062,3.38062,3.37041,3.37367,7140000.0
2008-09-11 05:38:00,3.37167,3.37913,3.37086,3.37086,5250000.0
2008-09-11 05:39:00,3.37948,3.3817,3.37651,3.37909,6760000.0
2008-09-11 05:40:00,3.38136,3.3826,3.3732,3.38152,5630000.0
2008-09-11 05:41:00,3.37546,3.38345,3.37241,3.37241,7510000.0
2008-09-11 05:42:00,3.37953,3.38258,3.37704,3.38043,8250000.0
2008-09-11 05:43:00,3.38163,3.3826,3.37588,3.38069,5630000.0
2008-09-11 05:44:00,3.37936,3.38129,3.3725,3.38009,6000000.0
2008-09-11 05:45:00,3.3833,3.38434,3.37663,3.37687,10510000.0
2008-09-11 05:46:00,3.381,3.381,3.37543,3.37543,6380000.0
2008-09-11 05:47:00,3.37176,3.38161,3.37176,3.37441,6760000.0
2008-09-11 05:48:00,3.38101,3.38101,3.37336,3.38086,7500000.0
2008-09-11 05:49:00,3.37648,3.3801,3.37648,3.37714,4130000.0
2008-09-11 05:50:00,3.37749,3.38565,3.37333,3.37333,8250000.0
2008-09-11 05:51:00,3.38074,3.38074,3.37543,3.37543,7510000.0
2008-09-11 05:52:00,3.37803,3.38152,3.37105,3.38152,7500000.0
2008-09-11 05:54:00,3.37713,3.38066,3.37414,3.38066,5250000.0
2008-09-11 05:55:00,3.37944,3.37944,3.37476,3.37868,4500000.0
2008-09-11 05:56:00,3.38249,3.38326,3.37579,3.38194,6000000.0
2008-09-11 05:57:00,3.3792,3.3811,3.3705,3.37952,7880000.0
2008-09-11 05:59:00,3.3767,3.38187,3.3767,3.38167,3750000.0
2008-09-11 06:00:00,3.38039,3.38351,3.37212,3.37299,7880000.0
2008-09-11 06:01:00,3.3766,3.38193,3.37248,3.37248,5250000.0
2008-09-11 06:02:00,3.3731,3.38321,3.37285,3.37288,6750000.0
2008-09-11 06:03:00,3.37933,3.38119,3.36985,3.38119,6010000.0
2008-09-11 06:04:00,3.37233,3.37746,3.37233,3.37613,5250000.0
2008-09-11 06:05:00,3.37753,3.385,3.37382,3.37382,7510000.0
2008-09-11 06:06:00,3.37826,3.37928,3.36905,3.37928,6380000.0
2008-09-11 06:07:00,3.37746,3.38218,3.37211,3.3769,4880000.0
2008-09-11 06:08:00,3.38115,3.38195,3.37651,3.37717,5630000.0
2008-09-11 06:09:00,3.37692,3.38263,3.37161,3.37172,7140000.0
2008-09-11 06:10:00,3.38021,3.38153,3.37688,3.38066,6000000.0
2008-09-11 06:11:00,3.38108,3.38137,3.37173,3.38137,6760000.0
2008-09-11 06:12:00,3.37795,3.3794,3.36838,3.3794,7500000.0
2008-09-11 06:13:00,3.37056,3.37969,3.37005,3.37969,6380000.0
2008-09-11 06:14:00,3.37733,3.38092,3.37072,3.38017,7510000.0
2008-09-11 06:15:00,3.38467,3.38467,3.37273,3.3814,21020000.0
2008-09-11 06:16:00,3.38113,3.3817,3.37757,3.3817,4880000.0
2008-09-11 06:17:00,3.37744,3.3808,3.37667,3.3808,4140000.0
2008-09-11 06:18:00,3.37571,3.38056,3.37571,3.3791,5630000.0
2008-09-11 06:19:00,3.38046,3.38179,3.37878,3.38136,5260000.0
2008-09-11 06:20:00,3.37765,3.38233,3.37625,3.38003,6750000.0
2008-09-11 06:21:00,3.38152,3.38283,3.37675,3.37908,7510000.0
2008-09-11 06:22:00,3.38107,3.38107,3.36873,3.37536,6760000.0
2008-09-11 06:23:00,3.38032,3.38104,3.37202,3.38104,5250000.0
2008-09-11 06:24:00,3.37177,3.38104,3.37177,3.38079,5260000.0
2008-09-11 06:25:00,3.37571,3.38279,3.37313,3.37841,6000000.0
2008-09-11 06:26:00,3.37698,3.38299,3.37698,3.38216,5630000.0
2008-09-11 06:27:00,3.3801,3.38139,3.37074,3.38139,6760000.0
2008-09-11 06:28:00,3.37179,3.38055,3.37164,3.37576,5630000.0
2008-09-11 06:29:00,3.37637,3.38021,3.3695,3.38021,6380000.0
2008-09-11 06:30:00,3.37978,3.38262,3.37206,3.37206,7880000.0
2008-09-11 06:31:00,3.38038,3.38217,3.37692,3.38217,6750000.0
2008-09-11 06:32:00,3.38072,3.38072,3.37513,3.37713,6380000.0
2008-09-11 06:33:00,3.38024,3.38143,3.37201,3.37201,6000000.0
2008-09-11 06:34:00,3.3707,3.37843,3.36875,3.3761,6380000.0
2008-09-11 06:35:00,3.38115,3.38241,3.37647,3.37933,8630000.0
2008-09-11 06:36:00,3.37602,3.38038,3.37102,3.38038,5250000.0
2008-09-11 06:37:00,3.37875,3.38133,3.37482,3.38086,4880000.0
2008-09-11 06:38:00,3.37879,3.38169,3.37082,3.37975,7890000.0
2008-09-11 06:39:00,3.38104,3.38349,3.3721,3.38173,6010000.0
2008-09-11 06:40:00,3.38017,3.38148,3.37216,3.37996,7130000.0
2008-09-11 06:41:00,3.38114,3.38207,3.37662,3.37977,6380000.0
2008-09-11 06:42:00,3.38049,3.38144,3.37112,3.38041,6380000.0
2008-09-11 06:43:00,3.38071,3.3815,3.37163,3.37163,6000000.0
2008-09-11 06:44:00,3.38136,3.38183,3.37924,3.38183,6380000.0
2008-09-11 06:45:00,3.38062,3.38569,3.37138,3.38299,12750000.0
2008-09-11 06:46:00,3.372,3.38171,3.37195,3.37959,6380000.0
2008-09-11 06:47:00,3.38022,3.38046,3.36971,3.38046,6760000.0
2008-09-11 06:48:00,3.37769,3.38151,3.37333,3.37643,5630000.0
2008-09-11 06:49:00,3.37661,3.38112,3.37618,3.37618,4500000.0
2008-09-11 06:50:00,3.38094,3.38094,3.37204,3.38067,6390000.0
2008-09-11 06:51:00,3.37658,3.38184,3.37658,3.37929,5250000.0
2008-09-11 06:52:00,3.38096,3.38193,3.37238,3.38193,5250000.0
2008-09-11 06:53:00,3.37607,3.38025,3.37181,3.37181,6750000.0
2008-09-11 06:54:00,3.37944,3.38156,3.37586,3.37984,10130000.0
2008-09-11 06:55:00,3.38023,3.38044,3.37125,3.37125,6000000.0
2008-09-11 06:56:00,3.3777,3.38116,3.37523,3.38116,5250000.0
2008-09-11 06:57:00,3.37951,3.38044,3.36853,3.37922,7140000.0
2008-09-11 06:58:00,3.37421,3.38073,3.37421,3.37556,7880000.0
2008-09-11 06:59:00,3.37543,3.38118,3.37068,3.37986,5250000.0
2008-09-11 07:00:00,3.37863,3.38166,3.37337,3.38166,5250000.0
2008-09-11 07:01:00,3.37769,3.38215,3.37639,3.38139,5260000.0
2008-09-11 07:02:00,3.38139,3.38139,3.37195,3.37599,6000000.0
2008-09-11 07:03:00,3.37985,3.38167,3.3747,3.38167,6000000.0
2008-09-11 07:04:00,3.37911,3.38197,3.37269,3.38008,6750000.0
2008-09-11 07:05:00,3.37895,3.38044,3.3761,3.3761,8250000.0
2008-09-11 07:06:00,3.37674,3.38283,3.37429,3.37598,6750000.0
2008-09-11 07:07:00,3.37784,3.38467,3.37352,3.38046,13140000.0
2008-09-11 07:08:00,3.37962,3.38132,3.37026,3.38132,7140000.0
2008-09-11 07:09:00,3.38112,3.38112,3.37509,3.37897,5250000.0
2008-09-11 07:10:00,3.37884,3.38139,3.37145,3.37954,6000000.0
2008-09-11 07:11:00,3.37651,3.38091,3.37196,3.3805,7130000.0
2008-09-11 07:12:00,3.38065,3.38134,3.37633,3.3786,7130000.0
2008-09-11 07:13:00,3.37624,3.38113,3.37594,3.37594,4510000.0
2008-09-11 07:14:00,3.38121,3.38316,3.37356,3.37642,6000000.0
2008-09-11 07:15:00,3.37502,3.38011,3.37193,3.38011,5260000.0
2008-09-11 07:16:00,3.38119,3.38119,3.37469,3.38115,4510000.0
2008-09-11 07:17:00,3.37538,3.38107,3.37403,3.38107,6380000.0
2008-09-11 07:18:00,3.3798,3.38063,3.37074,3.37406,6000000.0
2008-09-11 07:19:00,3.38157,3.3817,3.37753,3.37924,5250000.0
2008-09-11 07:20:00,3.38045,3.38093,3.37258,3.37676,6000000.0
2008-09-11 07:21:00,3.37555,3.38103,3.3753,3.38103,3750000.0
2008-09-11 07:22:00,3.37472,3.38127,3.37204,3.38004,6380000.0
2008-09-11 07:23:00,3.38087,3.38164,3.37464,3.37662,4510000.0
2008-09-11 07:24:00,3.37161,3.38104,3.37161,3.37576,5630000.0
2008-09-11 07:25:00,3.38051,3.38394,3.37198,3.38122,7130000.0
2008-09-11 07:26:00,3.37673,3.38253,3.37319,3.38151,6000000.0
2008-09-11 07:27:00,3.37761,3.38317,3.37268,3.37268,7140000.0
2008-09-11 07:28:00,3.37515,3.3815,3.36905,3.36905,8250000.0
2008-09-11 07:29:00,3.37536,3.37894,3.37434,3.37887,9390000.0
2008-09-11 07:30:00,3.38263,3.38263,3.37164,3.37606,5260000.0
2008-09-11 07:31:00,3.37654,3.38548,3.37654,3.38078,7880000.0
2008-09-11 07:32:00,3.37622,3.38118,3.376,3.38004,4880000.0
2008-09-11 07:33:00,3.37932,3.38075,3.37596,3.37948,5630000.0
2008-09-11 07:34:00,3.37643,3.37936,3.37077,3.37466,6000000.0
2008-09-11 07:35:00,3.37557,3.38057,3.37009,3.37112,8250000.0
2008-09-11 07:36:00,3.37431,3.38154,3.37431,3.38154,4880000.0
2008-09-11 07:37:00,3.36652,3.3784,3.36652,3.37741,6000000.0
2008-09-11 07:38:00,3.38049,3.38059,3.37144,3.38059,5250000.0
2008-09-11 07:39:00,3.37587,3.38089,3.3716,3.37579,4510000.0
2008-09-11 07:40:00,3.377,3.38075,3.37131,3.38038,7510000.0
2008-09-11 07:41:00,3.37481,3.38268,3.37481,3.38144,4880000.0
2008-09-11 07:42:00,3.37647,3.38292,3.37647,3.37897,6750000.0
2008-09-11 07:43:00,3.37943,3.37994,3.37075,3.37075,5630000.0
2008-09-11 07:44:00,3.37904,3.38331,3.37278,3.37973,7130000.0
2008-09-11 07:45:00,3.3787,3.38277,3.37226,3.37226,7880000.0
2008-09-11 07:46:00,3.37876,3.38058,3.37515,3.38033,7880000.0
2008-09-11 07:47:00,3.37964,3.37973,3.37056,3.37922,5250000.0
2008-09-11 07:48:00,3.37731,3.38181,3.37421,3.38089,6380000.0
2008-09-11 07:49:00,3.38006,3.38062,3.37146,3.38062,5260000.0
2008-09-11 07:50:00,3.38011,3.38351,3.37507,3.38037,7140000.0
2008-09-11 07:51:00,3.37451,3.37898,3.36673,3.37784,5250000.0
2008-09-11 07:52:00,3.37242,3.37963,3.36712,3.3701,12390000.0
2008-09-11 07:53:00,3.37603,3.38088,3.37136,3.37712,4890000.0
2008-09-11 07:54:00,3.37512,3.38112,3.37512,3.37999,4880000.0
2008-09-11 07:55:00,3.37469,3.38047,3.37469,3.38047,6750000.0
2008-09-11 07:56:00,3.37802,3.38191,3.3768,3.37904,7130000.0
2008-09-11 07:57:00,3.37862,3.38194,3.36972,3.37825,10510000.0
2008-09-11 07:58:00,3.37892,3.38043,3.37451,3.37568,6000000.0
2008-09-11 07:59:00,3.37865,3.38021,3.36504,3.3684,14630000.0
2008-09-11 08:00:00,3.38174,3.38174,3.37046,3.37799,7500000.0
2008-09-11 08:01:00,3.37576,3.38011,3.37572,3.37692,7500000.0
2008-09-11 08:02:00,3.37691,3.37775,3.36761,3.37542,7510000.0
2008-09-11 08:03:00,3.36936,3.38005,3.36936,3.37783,5630000.0
2008-09-11 08:04:00,3.37405,3.37937,3.36787,3.36787,4880000.0
2008-09-11 08:05:00,3.37912,3.38247,3.37143,3.37651,4510000.0
2008-09-11 08:06:00,3.37986,3.38178,3.37202,3.37513,6000000.0
2008-09-11 08:07:00,3.37164,3.38185,3.37164,3.38022,6380000.0
2008-09-11 08:08:00,3.37428,3.37742,3.36806,3.37052,8250000.0
2008-09-11 08:09:00,3.37528,3.3827,3.37518,3.37518,6760000.0
2008-09-11 08:10:00,3.3764,3.38015,3.37328,3.37328,5260000.0
2008-09-11 08:11:00,3.37997,3.38174,3.37114,3.37993,7510000.0
2008-09-11 08:12:00,3.38396,3.38784,3.37691,3.38457,5640000.0
2008-09-11 08:13:00,3.38572,3.38866,3.38349,3.38686,6000000.0
2008-09-11 08:14:00,3.38476,3.38655,3.38243,3.38477,5250000.0
2008-09-11 08:15:00,3.38387,3.3887,3.37475,3.3887,16910000.0
2008-09-11 08:16:00,3.37992,3.38572,3.37992,3.38409,6760000.0
2008-09-11 08:17:00,3.38682,3.38846,3.37809,3.37809,4510000.0
2008-09-11 08:18:00,3.38344,3.38646,3.38146,3.38624,3750000.0
2008-09-11 08:19:00,3.38152,3.38725,3.3768,3.38066,5260000.0
2008-09-11 08:20:00,3.37699,3.39222,3.37699,3.39034,7130000.0
2008-09-11 08:21:00,3.39138,3.39234,3.37989,3.37989,4880000.0
2008-09-11 08:22:00,3.38488,3.39334,3.37957,3.38159,8260000.0
2008-09-11 08:23:00,3.38937,3.39288,3.38233,3.385,7880000.0
2008-09-11 08:24:00,3.38574,3.39244,3.38574,3.3873,4880000.0
2008-09-11 08:25:00,3.38612,3.39118,3.38165,3.38684,5260000.0
2008-09-11 08:26:00,3.38677,3.39028,3.37991,3.38448,6750000.0
2008-09-11 08:27:00,3.38528,3.39186,3.38233,3.38786,7130000.0
2008-09-11 08:28:00,3.39015,3.39015,3.38389,3.38618,4130000.0
2008-09-11 08:29:00,3.38933,3.38933,3.37971,3.37971,5250000.0
2008-09-11 08:30:00,3.39173,3.39219,3.38316,3.38407,5250000.0
2008-09-11 08:31:00,3.38884,3.38888,3.37935,3.38372,10510000.0
2008-09-11 08:32:00,3.38118,3.39106,3.38118,3.38137,7880000.0
2008-09-11 08:33:00,3.38729,3.39377,3.38214,3.38819,7510000.0
2008-09-11 08:34:00,3.38865,3.39142,3.38177,3.38566,8630000.0
2008-09-11 08:35:00,3.38876,3.39121,3.38351,3.38908,7130000.0
2008-09-11 08:36:00,3.38813,3.39153,3.38584,3.39042,4890000.0
2008-09-11 08:37:00,3.39006,3.39671,3.38768,3.39365,5630000.0
2008-09-11 08:38:00,3.39143,3.39698,3.39028,3.3941,4140000.0
2008-09-11 08:39:00,3.39605,3.4003,3.38975,3.39097,7500000.0
2008-09-11 08:40:00,3.39816,3.40097,3.39376,3.39929,7140000.0
2008-09-11 08:41:00,3.39588,3.40304,3.39377,3.39741,9380000.0
2008-09-11 08:42:00,3.39974,3.40186,3.38948,3.38948,6010000.0
2008-09-11 08:43:00,3.38988,3.40001,3.38988,3.39784,5630000.0
2008-09-11 08:44:00,3.39352,3.40275,3.39352,3.40275,4880000.0
2008-09-11 08:45:00,3.40327,3.40327,3.38793,3.3952,15390000.0
2008-09-11 08:46:00,3.40112,3.40482,3.39336,3.40392,11640000.0
2008-09-11 08:47:00,3.40351,3.40594,3.40041,3.40537,4880000.0
2008-09-11 08:48:00,3.40578,3.40578,3.39707,3.40576,7890000.0
2008-09-11 08:49:00,3.40464,3.4074,3.39574,3.40157,13530000.0
2008-09-11 08:50:00,3.39476,3.40718,3.39476,3.40564,8260000.0
2008-09-11 08:51:00,3.39791,3.40829,3.39791,3.40396,9760000.0
2008-09-11 08:52:00,3.40268,3.40841,3.39639,3.40126,8250000.0
2008-09-11 08:53:00,3.40627,3.41086,3.40278,3.40445,9390000.0
2008-09-11 08:54:00,3.40603,3.4079,3.39525,3.40438,22510000.0
2008-09-11 08:55:00,3.40926,3.41127,3.40004,3.40004,5250000.0
2008-09-11 08:56:00,3.40797,3.41201,3.40468,3.41027,7890000.0
2008-09-11 08:57:00,3.40504,3.41352,3.3996,3.41138,8250000.0
2008-09-11 08:58:00,3.40983,3.41333,3.40464,3.40756,6380000.0
2008-09-11 08:59:00,3.40756,3.41141,3.40219,3.40681,8630000.0
2008-09-11 09:00:00,3.40409,3.41024,3.39961,3.4086,5640000.0
2008-09-11 09:01:00,3.40647,3.41196,3.40276,3.40895,7130000.0
2008-09-11 09:02:00,3.40429,3.40957,3.40339,3.40773,7510000.0
2008-09-11 09:03:00,3.40884,3.41072,3.40617,3.40761,5260000.0
2008-09-11 09:04:00,3.4069,3.41064,3.40462,3.40928,6010000.0
2008-09-11 09:05:00,3.40424,3.40853,3.40057,3.40756,5250000.0
2008-09-11 09:06:00,3.40675,3.4103,3.40366,3.40524,6760000.0
2008-09-11 09:07:00,3.40626,3.40879,3.39925,3.40356,9000000.0
2008-09-11 09:08:00,3.40291,3.40524,3.39685,3.39685,6000000.0
2008-09-11 09:09:00,3.40579,3.40579,3.39369,3.40363,4880000.0
2008-09-11 09:10:00,3.40113,3.40691,3.4,3.4056,4140000.0
2008-09-11 09:11:00,3.40102,3.40523,3.39366,3.40434,11270000.0
2008-09-11 09:12:00,3.40751,3.40958,3.39921,3.40814,6760000.0
2008-09-11 09:13:00,3.40123,3.40706,3.40123,3.40261,5250000.0
2008-09-11 09:14:00,3.40807,3.40852,3.39662,3.40623,5250000.0
2008-09-11 09:15:00,3.4068,3.40721,3.39771,3.39771,5250000.0
2008-09-11 09:16:00,3.40177,3.40762,3.39825,3.40762,7130000.0
2008-09-11 09:17:00,3.40371,3.4104,3.40319,3.40459,6760000.0
2008-09-11 09:18:00,3.39871,3.41063,3.39871,3.40289,6760000.0
2008-09-11 09:19:00,3.40714,3.40752,3.39578,3.40125,6750000.0
2008-09-11 09:20:00,3.39954,3.40897,3.39954,3.40767,4510000.0
2008-09-11 09:21:00,3.40647,3.40647,3.39832,3.40401,6380000.0
2008-09-11 09:22:00,3.39977,3.40563,3.39401,3.40475,7880000.0
2008-09-11 09:23:00,3.40643,3.40806,3.3998,3.40284,4140000.0
2008-09-11 09:24:00,3.40692,3.40764,3.40203,3.40315,6380000.0
2008-09-11 09:25:00,3.40278,3.40789,3.4006,3.40252,8260000.0
2008-09-11 09:26:00,3.40562,3.40625,3.40062,3.40163,6390000.0
2008-09-11 09:27:00,3.3973,3.40782,3.3973,3.39807,6380000.0
2008-09-11 09:28:00,3.40176,3.40906,3.39676,3.40276,5630000.0
2008-09-11 09:29:00,3.40124,3.40743,3.39503,3.40593,7130000.0
2008-09-11 09:30:00,3.40205,3.40671,3.40185,3.40627,4510000.0
2008-09-11 09:31:00,3.40711,3.40711,3.39694,3.40166,7510000.0
2008-09-11 09:32:00,3.40667,3.40667,3.39956,3.40154,7510000.0
2008-09-11 09:33:00,3.40078,3.40637,3.39482,3.4037,7510000.0
2008-09-11 09:34:00,3.40432,3.40724,3.40032,3.40633,6380000.0
2008-09-11 09:35:00,3.40178,3.40558,3.40087,3.40158,5630000.0
2008-09-11 09:36:00,3.39707,3.40537,3.39707,3.3982,4140000.0
2008-09-11 09:37:00,3.40506,3.40542,3.3994,3.40197,6010000.0
2008-09-11 09:38:00,3.40205,3.40633,3.40017,3.40633,7880000.0
2008-09-11 09:39:00,3.40507,3.40507,3.39534,3.40014,5640000.0
2008-09-11 09:40:00,3.39975,3.40635,3.39716,3.39716,8250000.0
2008-09-11 09:41:00,3.40484,3.40512,3.39992,3.40478,5630000.0
2008-09-11 09:42:00,3.40492,3.4069,3.39625,3.40383,6380000.0
2008-09-11 09:43:00,3.40446,3.40485,3.39586,3.39785,4880000.0
2008-09-11 09:44:00,3.40091,3.40122,3.39494,3.39925,8260000.0
2008-09-11 09:45:00,3.4013,3.40289,3.39131,3.40266,12390000.0
2008-09-11 09:46:00,3.40178,3.40178,3.3919,3.39782,6010000.0
2008-09-11 09:47:00,3.39925,3.39973,3.39128,3.392,5630000.0
2008-09-11 09:48:00,3.39945,3.40116,3.39315,3.4006,7500000.0
2008-09-11 09:49:00,3.39995,3.40086,3.39224,3.39224,4880000.0
2008-09-11 09:50:00,3.40101,3.40146,3.3955,3.3955,6380000.0
2008-09-11 09:51:00,3.39146,3.39976,3.38936,3.39889,6750000.0
2008-09-11 09:52:00,3.39972,3.39972,3.39649,3.39649,6380000.0
2008-09-11 09:53:00,3.39686,3.40043,3.39401,3.39856,7880000.0
2008-09-11 09:54:00,3.398,3.40093,3.39186,3.39702,5630000.0
2008-09-11 09:55:00,3.39975,3.40108,3.39585,3.39739,6380000.0
2008-09-11 09:56:00,3.40017,3.40028,3.38901,3.39384,8260000.0
2008-09-11 09:57:00,3.3929,3.39936,3.38809,3.38809,7510000.0
2008-09-11 09:58:00,3.39705,3.40073,3.39378,3.39922,7880000.0
2008-09-11 09:59:00,3.39061,3.40008,3.387,3.40008,7880000.0
2008-09-11 10:00:00,3.40009,3.40021,3.3922,3.39432,6000000.0
2008-09-11 10:01:00,3.39762,3.39945,3.38677,3.39802,6750000.0
2008-09-11 10:02:00,3.39703,3.39848,3.39063,3.3969,6760000.0
2008-09-11 10:03:00,3.39936,3.40025,3.39433,3.39433,4880000.0
2008-09-11 10:04:00,3.39643,3.40269,3.38904,3.40269,7880000.0
2008-09-11 10:05:00,3.39311,3.4047,3.39311,3.4047,5630000.0
2008-09-11 10:06:00,3.40444,3.40595,3.39775,3.40435,7880000.0
2008-09-11 10:07:00,3.40523,3.40523,3.39713,3.40113,4880000.0
2008-09-11 10:08:00,3.40143,3.40478,3.39352,3.39918,6750000.0
2008-09-11 10:09:00,3.39855,3.40486,3.39855,3.40283,5250000.0
2008-09-11 10:10:00,3.40003,3.40612,3.40003,3.40446,6380000.0
2008-09-11 10:11:00,3.40595,3.40595,3.39126,3.40263,7880000.0
2008-09-11 10:12:00,3.40387,3.40525,3.39601,3.40397,4880000.0
2008-09-11 10:13:00,3.40013,3.40589,3.40013,3.40469,4510000.0
2008-09-11 10:14:00,3.40022,3.40493,3.39872,3.40031,5630000.0
2008-09-11 10:15:00,3.40104,3.40583,3.39861,3.4035,7880000.0
2008-09-11 10:16:00,3.40303,3.40722,3.39507,3.40386,6380000.0
2008-09-11 10:17:00,3.40164,3.40608,3.39812,3.40496,5260000.0
2008-09-11 10:18:00,3.40551,3.40613,3.3984,3.40232,5250000.0
2008-09-11 10:19:00,3.40667,3.40793,3.40342,3.40733,6010000.0
2008-09-11 10:20:00,3.39827,3.40688,3.39481,3.40362,18780000.0
2008-09-11 10:21:00,3.40745,3.40855,3.39912,3.40838,5640000.0
2008-09-11 10:22:00,3.40268,3.40954,3.40268,3.40422,8250000.0
2008-09-11 10:23:00,3.40297,3.40944,3.40054,3.40738,7500000.0
2008-09-11 10:24:00,3.40127,3.40732,3.39671,3.40327,20630000.0
2008-09-11 10:25:00,3.39844,3.40812,3.39762,3.39762,7880000.0
2008-09-11 10:26:00,3.40767,3.40804,3.39885,3.40532,7880000.0
2008-09-11 10:27:00,3.40129,3.4058,3.40012,3.4017,6750000.0
2008-09-11 10:28:00,3.40347,3.40444,3.39552,3.40092,5250000.0
2008-09-11 10:29:00,3.40242,3.40242,3.39436,3.39436,7880000.0
2008-09-11 10:30:00,3.3929,3.40393,3.3929,3.39651,18380000.0
2008-09-11 10:31:00,3.39451,3.40495,3.39451,3.40273,4880000.0
2008-09-11 10:32:00,3.39389,3.40408,3.39389,3.40339,5630000.0
2008-09-11 10:33:00,3.40238,3.40436,3.39793,3.39793,5630000.0
2008-09-11 10:34:00,3.39902,3.4055,3.39842,3.4046,7500000.0
2008-09-11 10:35:00,3.39982,3.40585,3.39915,3.40311,5250000.0
2008-09-11 10:36:00,3.40398,3.40582,3.39334,3.39908,7140000.0
2008-09-11 10:37:00,3.40734,3.40813,3.40161,3.40575,5630000.0
2008-09-11 10:38:00,3.40794,3.40838,3.40272,3.40778,5630000.0
2008-09-11 10:39:00,3.40988,3.41084,3.40372,3.40852,6380000.0
2008-09-11 10:40:00,3.40356,3.40897,3.39762,3.40841,7880000.0
2008-09-11 10:41:00,3.399,3.40914,3.399,3.40914,6000000.0
2008-09-11 10:42:00,3.40167,3.40818,3.39492,3.40709,7130000.0
2008-09-11 10:43:00,3.40911,3.41277,3.401,3.40573,8640000.0
2008-09-11 10:44:00,3.4069,3.41112,3.40279,3.41005,10510000.0
2008-09-11 10:45:00,3.40507,3.41033,3.40358,3.40635,12390000.0
2008-09-11 10:46:00,3.40994,3.41135,3.40483,3.4049,4140000.0
2008-09-11 10:47:00,3.41003,3.41027,3.40406,3.40673,7500000.0
2008-09-11 10:48:00,3.4046,3.41057,3.40083,3.40792,6000000.0
2008-09-11 10:49:00,3.40964,3.40967,3.40034,3.40918,5250000.0
2008-09-11 10:50:00,3.40723,3.40949,3.39723,3.40949,5280000.0
2008-09-11 10:51:00,3.40611,3.40995,3.40283,3.40283,7130000.0
2008-09-11 10:52:00,3.4081,3.4081,3.40164,3.4034,7130000.0
2008-09-11 10:53:00,3.40481,3.40985,3.40481,3.40985,6000000.0
2008-09-11 10:54:00,3.40883,3.40883,3.4035,3.4035,4880000.0
2008-09-11 10:55:00,3.40775,3.40959,3.40422,3.4078,7510000.0
2008-09-11 10:56:00,3.40322,3.40809,3.3987,3.40728,7500000.0
2008-09-11 10:57:00,3.40289,3.40789,3.40081,3.40318,5250000.0
2008-09-11 10:58:00,3.40523,3.40874,3.39878,3.40805,7880000.0
2008-09-11 10:59:00,3.39908,3.41187,3.39908,3.40589,7500000.0
2008-09-11 11:00:00,3.40618,3.40913,3.40281,3.40793,10130000.0
2008-09-11 11:01:00,3.40917,3.41289,3.40541,3.40603,6380000.0
2008-09-11 11:02:00,3.40913,3.40953,3.40327,3.40953,5250000.0
2008-09-11 11:03:00,3.40869,3.40972,3.39718,3.40972,10130000.0
2008-09-11 11:04:00,3.40756,3.40933,3.40335,3.40448,5260000.0
2008-09-11 11:05:00,3.4052,3.41085,3.40071,3.40071,9000000.0
2008-09-11 11:06:00,3.40528,3.40929,3.39889,3.40336,6760000.0
2008-09-11 11:07:00,3.40376,3.40994,3.40376,3.40488,7140000.0
2008-09-11 11:08:00,3.40479,3.40998,3.39911,3.40998,5260000.0
2008-09-11 11:09:00,3.40947,3.40958,3.40382,3.40501,8250000.0
2008-09-11 11:10:00,3.40821,3.41294,3.40172,3.40974,6750000.0
2008-09-11 11:11:00,3.41031,3.41031,3.40488,3.40899,5250000.0
2008-09-11 11:12:00,3.40844,3.41103,3.40182,3.40182,6380000.0
2008-09-11 11:13:00,3.40556,3.4121,3.40416,3.4121,9760000.0
2008-09-11 11:14:00,3.41192,3.41371,3.40437,3.41371,4880000.0
2008-09-11 11:15:00,3.40894,3.41472,3.40633,3.41251,10130000.0
2008-09-11 11:16:00,3.40997,3.41332,3.40491,3.40838,6770000.0
2008-09-11 11:17:00,3.4132,3.4132,3.40268,3.40831,7520000.0
2008-09-11 11:18:00,3.40319,3.41446,3.40319,3.40864,9380000.0
2008-09-11 11:19:00,3.40798,3.41365,3.4052,3.41182,5250000.0
2008-09-11 11:20:00,3.41155,3.41472,3.40828,3.41365,7140000.0
2008-09-11 11:21:00,3.41184,3.41849,3.40664,3.41436,7520000.0
2008-09-11 11:22:00,3.41156,3.41291,3.40541,3.4121,6760000.0
2008-09-11 11:23:00,3.40939,3.41436,3.40895,3.4115,7880000.0
2008-09-11 11:24:00,3.41435,3.41515,3.40742,3.41306,12020000.0
2008-09-11 11:25:00,3.40847,3.41706,3.40668,3.41072,7880000.0
2008-09-11 11:26:00,3.40954,3.41414,3.40417,3.41367,7500000.0
2008-09-11 11:27:00,3.40772,3.41518,3.40235,3.41487,7130000.0
2008-09-11 11:28:00,3.41358,3.41438,3.40154,3.40891,5260000.0
2008-09-11 11:29:00,3.41221,3.41517,3.40966,3.40966,5250000.0
2008-09-11 11:30:00,3.41507,3.41507,3.40586,3.41066,7500000.0
2008-09-11 11:31:00,3.40838,3.41291,3.40533,3.41291,6380000.0
2008-09-11 11:32:00,3.40586,3.41618,3.40546,3.40546,8250000.0
2008-09-11 11:33:00,3.40778,3.41453,3.40778,3.41294,7130000.0
2008-09-11 11:34:00,3.41435,3.41489,3.40541,3.41489,7510000.0
2008-09-11 11:35:00,3.41453,3.41567,3.41033,3.41078,7500000.0
2008-09-11 11:36:00,3.4082,3.41512,3.40485,3.41328,6010000.0
2008-09-11 11:37:00,3.40978,3.41675,3.40346,3.41675,6000000.0
2008-09-11 11:38:00,3.41714,3.41889,3.40871,3.41756,5630000.0
2008-09-11 11:39:00,3.41017,3.41919,3.40751,3.40751,7500000.0
2008-09-11 11:40:00,3.41777,3.42078,3.40929,3.4156,6020000.0
2008-09-11 11:41:00,3.41411,3.41925,3.40995,3.40995,6000000.0
2008-09-11 11:42:00,3.41728,3.41928,3.4104,3.4104,4880000.0
2008-09-11 11:43:00,3.41547,3.42226,3.41323,3.41992,6380000.0
2008-09-11 11:44:00,3.42058,3.42296,3.41306,3.42186,13890000.0
2008-09-11 11:45:00,3.42374,3.42382,3.41629,3.42142,13140000.0
2008-09-11 11:46:00,3.41968,3.42026,3.41172,3.41971,4510000.0
2008-09-11 11:47:00,3.42099,3.42099,3.41291,3.41446,6750000.0
2008-09-11 11:48:00,3.41626,3.42162,3.41546,3.42025,6380000.0
2008-09-11 11:49:00,3.421,3.42294,3.41766,3.42143,7130000.0
2008-09-11 11:50:00,3.42217,3.42242,3.41739,3.4224,5250000.0
2008-09-11 11:51:00,3.41692,3.42302,3.41452,3.42159,7130000.0
2008-09-11 11:52:00,3.42254,3.42397,3.41747,3.42351,4880000.0
2008-09-11 11:53:00,3.41882,3.42394,3.4136,3.42394,6020000.0
2008-09-11 11:54:00,3.424,3.4253,3.41729,3.4186,5260000.0
2008-09-11 11:55:00,3.42496,3.42496,3.41464,3.42023,6380000.0
2008-09-11 11:56:00,3.42351,3.42351,3.41769,3.41769,5250000.0
2008-09-11 11:57:00,3.41772,3.42352,3.41741,3.41748,4520000.0
2008-09-11 11:58:00,3.4187,3.42419,3.4187,3.41933,8250000.0
2008-09-11 11:59:00,3.42171,3.42363,3.41719,3.42117,4880000.0
2008-09-11 12:00:00,3.41827,3.41918,3.41263,3.41386,8640000.0
2008-09-11 12:01:00,3.41734,3.41988,3.41562,3.41988,5640000.0
2008-09-11 12:02:00,3.42072,3.42072,3.41233,3.41829,7140000.0
2008-09-11 12:03:00,3.41965,3.42168,3.41362,3.42143,5630000.0
2008-09-11 12:04:00,3.41602,3.41926,3.41298,3.41739,6750000.0
2008-09-11 12:05:00,3.41702,3.41827,3.41345,3.41345,4880000.0
2008-09-11 12:06:00,3.40845,3.41767,3.40845,3.41354,7880000.0
2008-09-11 12:07:00,3.41304,3.41785,3.41095,3.41095,5250000.0
2008-09-11 12:08:00,3.41741,3.41741,3.40754,3.41026,4510000.0
2008-09-11 12:09:00,3.41632,3.41708,3.41061,3.41648,7130000.0
2008-09-11 12:10:00,3.41049,3.41658,3.40982,3.41412,7890000.0
2008-09-11 12:11:00,3.40958,3.41196,3.40423,3.41196,4510000.0
2008-09-11 12:12:00,3.40716,3.41395,3.4038,3.41355,6380000.0
2008-09-11 12:13:00,3.40983,3.41318,3.40983,3.41119,5250000.0
2008-09-11 12:14:00,3.4124,3.41682,3.41236,3.41591,6390000.0
2008-09-11 12:15:00,3.41389,3.41683,3.40713,3.41012,10890000.0
2008-09-11 12:16:00,3.41223,3.41257,3.40811,3.40973,6750000.0
2008-09-11 12:17:00,3.40279,3.41749,3.40279,3.41414,6010000.0
2008-09-11 12:18:00,3.41459,3.41905,3.40437,3.40437,7880000.0
2008-09-11 12:19:00,3.41342,3.41531,3.4085,3.41531,5250000.0
2008-09-11 12:20:00,3.4064,3.41767,3.4064,3.41537,8630000.0
2008-09-11 12:21:00,3.41654,3.4177,3.41566,3.41566,4510000.0
2008-09-11 12:22:00,3.40856,3.41571,3.40427,3.40427,7880000.0
2008-09-11 12:23:00,3.41456,3.4171,3.41008,3.41125,6000000.0
2008-09-11 12:24:00,3.41055,3.41634,3.40295,3.4111,6750000.0
2008-09-11 12:25:00,3.41646,3.41913,3.40999,3.41683,4880000.0
2008-09-11 12:26:00,3.41366,3.4185,3.41203,3.41566,7500000.0
2008-09-11 12:27:00,3.41919,3.42035,3.41385,3.41772,5630000.0
2008-09-11 12:28:00,3.41976,3.41976,3.41365,3.41654,7500000.0
2008-09-11 12:29:00,3.4124,3.41873,3.41217,3.41873,6000000.0
2008-09-11 12:30:00,3.41951,3.41951,3.40904,3.41766,3760000.0
2008-09-11 12:31:00,3.41258,3.41971,3.40652,3.41415,7880000.0
2008-09-11 12:32:00,3.41367,3.41824,3.41127,3.41777,5630000.0
2008-09-11 12:33:00,3.41866,3.41973,3.40663,3.41785,8250000.0
2008-09-11 12:34:00,3.41727,3.41922,3.41274,3.41922,6000000.0
2008-09-11 12:35:00,3.41554,3.41822,3.40607,3.41409,6750000.0
2008-09-11 12:36:00,3.42026,3.42026,3.41082,3.41844,6750000.0
2008-09-11 12:37:00,3.41565,3.421,3.41443,3.41518,8250000.0
2008-09-11 12:38:00,3.4204,3.4204,3.41353,3.41686,4880000.0
2008-09-11 12:39:00,3.41939,3.41939,3.41108,3.41255,6380000.0
2008-09-11 12:40:00,3.4176,3.41847,3.41208,3.41808,6380000.0
2008-09-11 12:41:00,3.41485,3.41836,3.40971,3.41795,6750000.0
2008-09-11 12:42:00,3.41521,3.42339,3.4105,3.42064,7510000.0
2008-09-11 12:43:00,3.41117,3.41686,3.40672,3.40672,7130000.0
2008-09-11 12:44:00,3.41846,3.42066,3.41131,3.41335,8260000.0
2008-09-11 12:45:00,3.4172,3.41822,3.40512,3.41822,15000000.0
2008-09-11 12:46:00,3.41846,3.42015,3.41235,3.41423,5630000.0
2008-09-11 12:47:00,3.41594,3.41852,3.41363,3.41689,6000000.0
2008-09-11 12:48:00,3.41739,3.41922,3.41337,3.41501,10880000.0
2008-09-11 12:49:00,3.41631,3.41631,3.41174,3.41251,7880000.0
2008-09-11 12:50:00,3.40805,3.41783,3.40805,3.41725,6380000.0
2008-09-11 12:51:00,3.414,3.41678,3.40802,3.4162,5260000.0
2008-09-11 12:52:00,3.41627,3.41699,3.4021,3.4135,6000000.0
2008-09-11 12:53:00,3.41384,3.41384,3.40477,3.40478,5630000.0
2008-09-11 12:54:00,3.41506,3.41554,3.4083,3.4083,6750000.0
2008-09-11 12:55:00,3.41575,3.41837,3.4088,3.41452,8630000.0
2008-09-11 12:56:00,3.40894,3.42254,3.40872,3.41264,6390000.0
2008-09-11 12:57:00,3.41452,3.41452,3.4052,3.41423,7510000.0
2008-09-11 12:58:00,3.4143,3.41611,3.40922,3.41506,4880000.0
2008-09-11 12:59:00,3.41565,3.41565,3.41024,3.41024,7510000.0
2008-09-11 13:00:00,3.4037,3.41673,3.4037,3.41284,13520000.0
2008-09-11 13:01:00,3.4134,3.4134,3.40409,3.40409,7880000.0
2008-09-11 13:02:00,3.40877,3.41173,3.40688,3.41079,5630000.0
2008-09-11 13:03:00,3.40698,3.4133,3.4069,3.41186,7130000.0
2008-09-11 13:04:00,3.41192,3.41442,3.40406,3.41124,5250000.0
2008-09-11 13:05:00,3.41059,3.41108,3.40625,3.40873,5630000.0
2008-09-11 13:06:00,3.40853,3.41113,3.40255,3.40255,4510000.0
2008-09-11 13:07:00,3.40754,3.41427,3.40216,3.40797,8260000.0
2008-09-11 13:08:00,3.4073,3.41235,3.4073,3.41179,4880000.0
2008-09-11 13:09:00,3.41331,3.41357,3.40806,3.40806,7130000.0
2008-09-11 13:10:00,3.41162,3.41352,3.41071,3.41352,6750000.0
2008-09-11 13:11:00,3.41218,3.41538,3.40759,3.41257,7130000.0
2008-09-11 13:12:00,3.41244,3.41307,3.40351,3.40829,7140000.0
2008-09-11 13:13:00,3.41178,3.41688,3.40476,3.40873,6010000.0
2008-09-11 13:14:00,3.41282,3.41409,3.40131,3.41101,4880000.0
2008-09-11 13:15:00,3.41211,3.4146,3.40759,3.41291,7500000.0
2008-09-11 13:16:00,3.41273,3.41273,3.40645,3.40828,5630000.0
2008-09-11 13:17:00,3.4091,3.41338,3.40296,3.41247,6390000.0
2008-09-11 13:18:00,3.40908,3.41458,3.40537,3.4085,7880000.0
2008-09-11 13:19:00,3.4121,3.4121,3.40346,3.40346,5640000.0
2008-09-11 13:20:00,3.4107,3.41431,3.40834,3.40834,5630000.0
2008-09-11 13:21:00,3.40942,3.41126,3.40334,3.40334,7510000.0
2008-09-11 13:22:00,3.41174,3.41174,3.40292,3.40498,7880000.0
2008-09-11 13:23:00,3.40792,3.41322,3.40723,3.41295,6000000.0
2008-09-11 13:24:00,3.41273,3.41372,3.40389,3.41234,7510000.0
2008-09-11 13:25:00,3.41163,3.41238,3.40373,3.40391,5250000.0
2008-09-11 13:26:00,3.41175,3.41378,3.40593,3.40593,6380000.0
2008-09-11 13:27:00,3.41394,3.41512,3.40317,3.41429,7510000.0
2008-09-11 13:28:00,3.41387,3.41387,3.40276,3.41209,6760000.0
2008-09-11 13:29:00,3.41106,3.41153,3.40458,3.41153,4890000.0
2008-09-11 13:30:00,3.40686,3.40872,3.39931,3.40152,7880000.0
2008-09-11 13:31:00,3.40713,3.40957,3.40471,3.40801,6760000.0
2008-09-11 13:32:00,3.41068,3.41283,3.40801,3.40941,6010000.0
2008-09-11 13:33:00,3.40841,3.41091,3.39921,3.40583,4880000.0
2008-09-11 13:34:00,3.39924,3.40791,3.39924,3.40637,9770000.0
2008-09-11 13:35:00,3.40138,3.40797,3.39769,3.40264,4510000.0
2008-09-11 13:36:00,3.40662,3.40662,3.3977,3.40599,11250000.0
2008-09-11 13:37:00,3.40392,3.40779,3.40354,3.40354,6000000.0
2008-09-11 13:38:00,3.40293,3.40936,3.40293,3.40663,6010000.0
2008-09-11 13:39:00,3.40964,3.41113,3.40328,3.40885,7130000.0
2008-09-11 13:40:00,3.40787,3.40932,3.39947,3.4083,6760000.0
2008-09-11 13:41:00,3.40802,3.40858,3.40039,3.40516,5630000.0
2008-09-11 13:42:00,3.40335,3.41084,3.40335,3.40968,6750000.0
2008-09-11 13:43:00,3.40785,3.41066,3.40547,3.40629,5250000.0
2008-09-11 13:44:00,3.40729,3.41009,3.40443,3.4085,10130000.0
2008-09-11 13:45:00,3.40639,3.41149,3.4002,3.40865,6010000.0
2008-09-11 13:46:00,3.40695,3.41168,3.40156,3.40156,6750000.0
2008-09-11 13:47:00,3.40587,3.4101,3.40184,3.40664,6380000.0
2008-09-11 13:48:00,3.41116,3.41175,3.40273,3.41148,6380000.0
2008-09-11 13:49:00,3.41,3.41337,3.40679,3.40679,6010000.0
2008-09-11 13:50:00,3.41241,3.41556,3.40587,3.41026,4880000.0
2008-09-11 13:51:00,3.40903,3.41551,3.40731,3.41531,10130000.0
2008-09-11 13:52:00,3.41271,3.41724,3.41019,3.41385,7510000.0
2008-09-11 13:53:00,3.41277,3.41538,3.40762,3.41033,7880000.0
2008-09-11 13:54:00,3.41273,3.41862,3.41237,3.41837,9390000.0
2008-09-11 13:55:00,3.41262,3.41983,3.41262,3.41859,7130000.0
2008-09-11 13:56:00,3.41311,3.42019,3.41311,3.41862,7500000.0
2008-09-11 13:57:00,3.41491,3.42306,3.41491,3.42194,6750000.0
2008-09-11 13:58:00,3.41888,3.4213,3.41475,3.41933,7880000.0
2008-09-11 13:59:00,3.41617,3.4224,3.41617,3.42021,6000000.0
2008-09-11 14:00:00,3.41653,3.42248,3.41592,3.41946,5640000.0
2008-09-11 14:01:00,3.42329,3.42329,3.41636,3.41991,5250000.0
2008-09-11 14:02:00,3.41953,3.42011,3.41572,3.41679,6010000.0
2008-09-11 14:03:00,3.4194,3.4194,3.41514,3.41883,7510000.0
2008-09-11 14:04:00,3.41652,3.42046,3.41078,3.41371,10520000.0
2008-09-11 14:05:00,3.41055,3.41646,3.40947,3.41369,4880000.0
2008-09-11 14:06:00,3.41312,3.42161,3.41195,3.41903,15770000.0
2008-09-11 14:07:00,3.41475,3.42232,3.41,3.41,6380000.0
2008-09-11 14:08:00,3.41435,3.4199,3.41375,3.41468,6760000.0
2008-09-11 14:09:00,3.4193,3.42439,3.40903,3.42028,7880000.0
2008-09-11 14:10:00,3.41962,3.42054,3.41595,3.41679,5630000.0
2008-09-11 14:11:00,3.41737,3.41737,3.40752,3.41289,6760000.0
2008-09-11 14:12:00,3.419,3.419,3.40551,3.41386,5260000.0
2008-09-11 14:13:00,3.41389,3.41862,3.4117,3.41791,5630000.0
2008-09-11 14:14:00,3.41238,3.41729,3.41121,3.41318,5630000.0
2008-09-11 14:15:00,3.41414,3.41901,3.41155,3.41851,7500000.0
2008-09-11 14:16:00,3.41771,3.41819,3.40964,3.40964,5260000.0
2008-09-11 14:17:00,3.41378,3.41638,3.40433,3.40462,4510000.0
2008-09-11 14:18:00,3.40881,3.41584,3.40441,3.41367,5260000.0
2008-09-11 14:19:00,3.4134,3.41371,3.40382,3.4099,4510000.0
2008-09-11 14:20:00,3.41464,3.41638,3.40887,3.41389,5630000.0
2008-09-11 14:21:00,3.41699,3.42124,3.40832,3.41568,7140000.0
2008-09-11 14:22:00,3.41429,3.4182,3.41196,3.41196,7880000.0
2008-09-11 14:23:00,3.41789,3.41789,3.40676,3.40676,5250000.0
2008-09-11 14:24:00,3.41322,3.41856,3.40804,3.41849,5630000.0
2008-09-11 14:25:00,3.41526,3.42155,3.40879,3.40879,9750000.0
2008-09-11 14:26:00,3.41355,3.41822,3.40812,3.41822,7880000.0
2008-09-11 14:27:00,3.41781,3.42129,3.41064,3.41771,9380000.0
2008-09-11 14:28:00,3.41554,3.41895,3.40979,3.4186,4520000.0
2008-09-11 14:29:00,3.41852,3.41854,3.41387,3.41387,4880000.0
2008-09-11 14:30:00,3.4138,3.41992,3.40774,3.4122,10500000.0
2008-09-11 14:31:00,3.4157,3.41801,3.413,3.41801,4510000.0
2008-09-11 14:32:00,3.41403,3.41457,3.40385,3.41236,7510000.0
2008-09-11 14:33:00,3.40771,3.41338,3.40317,3.40317,7130000.0
2008-09-11 14:34:00,3.41273,3.41347,3.40481,3.41346,7880000.0
2008-09-11 14:35:00,3.40756,3.4139,3.40426,3.41382,5630000.0
2008-09-11 14:36:00,3.41294,3.41423,3.4031,3.41316,5250000.0
2008-09-11 14:37:00,3.40969,3.41554,3.40969,3.41357,7140000.0
2008-09-11 14:38:00,3.41446,3.41446,3.40669,3.4131,4510000.0
2008-09-11 14:39:00,3.40946,3.41432,3.40387,3.40966,9380000.0
2008-09-11 14:40:00,3.40948,3.41407,3.40583,3.4134,5640000.0
2008-09-11 14:41:00,3.41377,3.415,3.41007,3.41343,4880000.0
2008-09-11 14:42:00,3.41212,3.41485,3.40935,3.41485,5260000.0
2008-09-11 14:43:00,3.41157,3.41609,3.41157,3.41601,6750000.0
2008-09-11 14:44:00,3.41359,3.41638,3.41038,3.41223,6390000.0
2008-09-11 14:45:00,3.41352,3.4163,3.41125,3.41542,10510000.0
2008-09-11 14:46:00,3.41077,3.4162,3.40762,3.41516,7500000.0
2008-09-11 14:47:00,3.41383,3.41383,3.40404,3.4048,4880000.0
2008-09-11 14:48:00,3.41356,3.4149,3.40946,3.41058,5260000.0
2008-09-11 14:49:00,3.40512,3.41535,3.40512,3.41535,6010000.0
2008-09-11 14:50:00,3.4102,3.41534,3.4057,3.41506,7140000.0
2008-09-11 14:51:00,3.41393,3.41507,3.40538,3.41484,4880000.0
2008-09-11 14:52:00,3.41561,3.41561,3.41003,3.41003,4890000.0
2008-09-11 14:53:00,3.41603,3.4166,3.41092,3.41372,7880000.0
2008-09-11 14:54:00,3.41336,3.41439,3.40508,3.41439,6000000.0
2008-09-11 14:55:00,3.41529,3.41577,3.40484,3.41513,12380000.0
2008-09-11 14:56:00,3.41001,3.41528,3.40632,3.41051,6770000.0
2008-09-11 14:57:00,3.40967,3.4162,3.40582,3.41247,13130000.0
2008-09-11 14:58:00,3.41391,3.4155,3.40889,3.41514,13140000.0
2008-09-11 14:59:00,3.41634,3.41767,3.4113,3.41647,5630000.0
2008-09-11 15:00:00,3.41753,3.41753,3.4063,3.41519,13880000.0
2008-09-11 15:01:00,3.41559,3.41559,3.40566,3.41481,10500000.0
2008-09-11 15:02:00,3.41211,3.416,3.41052,3.41356,7510000.0
2008-09-11 15:03:00,3.41034,3.4155,3.40581,3.4155,7140000.0
2008-09-11 15:04:00,3.41491,3.41491,3.40786,3.40897,6390000.0
2008-09-11 15:05:00,3.40977,3.41638,3.40607,3.40607,5640000.0
2008-09-11 15:06:00,3.40982,3.4145,3.40478,3.4145,7510000.0
2008-09-11 15:07:00,3.41541,3.41566,3.40767,3.40814,7510000.0
2008-09-11 15:08:00,3.41037,3.41557,3.40987,3.41222,6750000.0
2008-09-11 15:09:00,3.41562,3.41736,3.40822,3.41271,7510000.0
2008-09-11 15:10:00,3.41497,3.41497,3.4057,3.4057,5250000.0
2008-09-11 15:11:00,3.41491,3.41557,3.40565,3.41022,8250000.0
2008-09-11 15:12:00,3.41414,3.41539,3.4098,3.41539,6020000.0
2008-09-11 15:13:00,3.40766,3.41657,3.40766,3.41211,7500000.0
2008-09-11 15:14:00,3.41067,3.41636,3.41067,3.41461,4880000.0
2008-09-11 15:15:00,3.40474,3.41762,3.40274,3.41762,9000000.0
2008-09-11 15:16:00,3.41799,3.41799,3.40886,3.415,9380000.0
2008-09-11 15:17:00,3.41208,3.41755,3.41207,3.41417,5250000.0
2008-09-11 15:18:00,3.41746,3.41795,3.41361,3.41792,6380000.0
2008-09-11 15:19:00,3.41753,3.41842,3.41412,3.41656,6380000.0
2008-09-11 15:20:00,3.41455,3.41866,3.41414,3.41805,6750000.0
2008-09-11 15:21:00,3.41384,3.41777,3.41199,3.41777,5630000.0
2008-09-11 15:22:00,3.41874,3.41912,3.40921,3.41675,6760000.0
2008-09-11 15:23:00,3.41689,3.42001,3.41043,3.41809,8250000.0
2008-09-11 15:24:00,3.41779,3.42331,3.41291,3.41856,6000000.0
2008-09-11 15:25:00,3.41801,3.41937,3.4083,3.4083,7880000.0
2008-09-11 15:26:00,3.41755,3.41836,3.40853,3.41809,7880000.0
2008-09-11 15:27:00,3.41469,3.41918,3.41469,3.41744,8250000.0
2008-09-11 15:28:00,3.41301,3.41772,3.40804,3.41762,6010000.0
2008-09-11 15:29:00,3.41704,3.42125,3.41111,3.41854,12380000.0
2008-09-11 15:30:00,3.4157,3.4157,3.4072,3.4115,7510000.0
2008-09-11 15:31:00,3.41702,3.41702,3.41235,3.41484,7130000.0
2008-09-11 15:32:00,3.41695,3.41772,3.41162,3.41703,6000000.0
2008-09-11 15:33:00,3.41619,3.4181,3.41257,3.41807,6010000.0
2008-09-11 15:34:00,3.41746,3.41809,3.4125,3.41329,5250000.0
2008-09-11 15:35:00,3.41782,3.41789,3.4118,3.41683,5630000.0
2008-09-11 15:36:00,3.41748,3.41887,3.41316,3.4147,4880000.0
2008-09-11 15:37:00,3.40914,3.41817,3.40914,3.41142,6000000.0
2008-09-11 15:38:00,3.41149,3.41852,3.41149,3.41728,6750000.0
2008-09-11 15:39:00,3.41679,3.42015,3.41351,3.41938,6760000.0
2008-09-11 15:40:00,3.41779,3.41799,3.4118,3.41585,4890000.0
2008-09-11 15:41:00,3.41492,3.41793,3.41104,3.41534,14250000.0
2008-09-11 15:42:00,3.41885,3.41885,3.40526,3.41238,10880000.0
2008-09-11 15:43:00,3.41722,3.41988,3.40832,3.40832,6750000.0
2008-09-11 15:44:00,3.41814,3.41864,3.41254,3.41864,6760000.0
2008-09-11 15:45:00,3.40916,3.41909,3.40811,3.41827,12380000.0
2008-09-11 15:46:00,3.41823,3.42033,3.41311,3.41407,8250000.0
2008-09-11 15:47:00,3.41615,3.42113,3.40929,3.41061,6380000.0
2008-09-11 15:48:00,3.41105,3.42368,3.41105,3.4219,4880000.0
2008-09-11 15:49:00,3.41993,3.41998,3.40764,3.41998,13880000.0
2008-09-11 15:50:00,3.4198,3.42188,3.41105,3.41616,4140000.0
2008-09-11 15:51:00,3.41422,3.42049,3.41422,3.41776,6390000.0
2008-09-11 15:52:00,3.42087,3.42112,3.41208,3.42112,5630000.0
2008-09-11 15:53:00,3.4196,3.42432,3.41325,3.41789,7880000.0
2008-09-11 15:54:00,3.41993,3.42301,3.41075,3.41075,5250000.0
2008-09-11 15:55:00,3.41615,3.41899,3.40912,3.40912,5260000.0
2008-09-11 15:56:00,3.41593,3.41878,3.41405,3.41806,4880000.0
2008-09-11 15:57:00,3.41731,3.41778,3.41198,3.41631,5630000.0
2008-09-11 15:58:00,3.40586,3.41437,3.40234,3.41172,7130000.0
2008-09-11 15:59:00,3.4182,3.42006,3.41454,3.41454,5250000.0
2008-09-11 16:00:00,3.41942,3.42029,3.41392,3.41738,8630000.0
2008-09-11 16:01:00,3.409,3.4193,3.40876,3.41512,10510000.0
2008-09-11 16:02:00,3.41976,3.4211,3.41526,3.41583,11640000.0
2008-09-11 16:03:00,3.41642,3.41913,3.41455,3.41776,5630000.0
2008-09-11 16:04:00,3.41641,3.42,3.40951,3.41413,5260000.0
2008-09-11 16:05:00,3.41897,3.4194,3.41122,3.41122,6010000.0
2008-09-11 16:06:00,3.42005,3.42005,3.41054,3.4143,7880000.0
2008-09-11 16:07:00,3.41488,3.41984,3.41437,3.41984,8260000.0
2008-09-11 16:08:00,3.41897,3.42013,3.41639,3.41639,4510000.0
2008-09-11 16:09:00,3.416,3.41983,3.40911,3.4128,7130000.0
2008-09-11 16:10:00,3.41994,3.4205,3.4096,3.41797,7140000.0
2008-09-11 16:11:00,3.41918,3.41983,3.41026,3.41918,10890000.0
2008-09-11 16:12:00,3.41987,3.41987,3.41014,3.41014,6000000.0
2008-09-11 16:13:00,3.41514,3.4155,3.40574,3.40946,8250000.0
2008-09-11 16:14:00,3.41319,3.41619,3.40596,3.40648,5260000.0
2008-09-11 16:15:00,3.4141,3.41481,3.40631,3.4134,8270000.0
2008-09-11 16:16:00,3.40766,3.41396,3.40467,3.41236,6390000.0
2008-09-11 16:17:00,3.41169,3.4127,3.40923,3.412,5260000.0
2008-09-11 16:18:00,3.40959,3.41199,3.40932,3.41088,5250000.0
2008-09-11 16:19:00,3.41119,3.41259,3.40365,3.40494,6010000.0
2008-09-11 16:20:00,3.40945,3.40945,3.40015,3.40907,6390000.0
2008-09-11 16:21:00,3.41046,3.41046,3.4049,3.40897,6010000.0
2008-09-11 16:22:00,3.40356,3.41136,3.40269,3.41037,5630000.0
2008-09-11 16:23:00,3.40901,3.40931,3.39893,3.40814,6010000.0
2008-09-11 16:24:00,3.40145,3.40936,3.39788,3.40472,19520000.0
2008-09-11 16:25:00,3.39929,3.40911,3.39923,3.40341,7880000.0
2008-09-11 16:26:00,3.40745,3.40745,3.40282,3.40627,6010000.0
2008-09-11 16:27:00,3.39972,3.41094,3.39837,3.40304,19150000.0
2008-09-11 16:28:00,3.40259,3.40756,3.39932,3.39932,5250000.0
2008-09-11 16:29:00,3.40562,3.40707,3.40089,3.40625,7130000.0
2008-09-11 16:30:00,3.40717,3.40717,3.39805,3.39805,10890000.0
2008-09-11 16:31:00,3.403,3.40527,3.3997,3.40527,4880000.0
2008-09-11 16:32:00,3.40292,3.40639,3.39551,3.39949,8250000.0
2008-09-11 16:33:00,3.40454,3.40554,3.39972,3.4019,5630000.0
2008-09-11 16:34:00,3.4047,3.40733,3.40137,3.40529,10140000.0
2008-09-11 16:35:00,3.40404,3.40654,3.39423,3.40494,7510000.0
2008-09-11 16:36:00,3.40485,3.40625,3.39815,3.40182,6010000.0
2008-09-11 16:37:00,3.39736,3.40436,3.39736,3.40334,7500000.0
2008-09-11 16:38:00,3.40764,3.40874,3.40444,3.40674,5250000.0
2008-09-11 16:39:00,3.39954,3.40816,3.39779,3.40759,5260000.0
2008-09-11 16:40:00,3.40826,3.40826,3.39775,3.40661,6000000.0
2008-09-11 16:41:00,3.4078,3.4078,3.39916,3.4063,5250000.0
2008-09-11 16:42:00,3.40174,3.40598,3.39626,3.40227,7130000.0
2008-09-11 16:43:00,3.40173,3.40826,3.39629,3.39629,8250000.0
2008-09-11 16:44:00,3.40337,3.40539,3.3997,3.40007,7130000.0
2008-09-11 16:45:00,3.40643,3.40999,3.39761,3.40346,11270000.0
2008-09-11 16:46:00,3.40204,3.4053,3.39518,3.40428,6390000.0
2008-09-11 16:47:00,3.40046,3.40448,3.40046,3.40249,7880000.0
2008-09-11 16:48:00,3.40312,3.40312,3.39721,3.40145,4880000.0
2008-09-11 16:49:00,3.39863,3.40354,3.39395,3.39766,6760000.0
2008-09-11 16:50:00,3.40249,3.40249,3.39279,3.39532,5250000.0
2008-09-11 16:51:00,3.40101,3.40188,3.39202,3.40141,6750000.0
2008-09-11 16:52:00,3.40061,3.40359,3.39651,3.40271,7130000.0
2008-09-11 16:53:00,3.40253,3.40253,3.39607,3.40073,6380000.0
2008-09-11 16:54:00,3.39681,3.40238,3.3942,3.40213,7510000.0
2008-09-11 16:55:00,3.39906,3.4012,3.39468,3.40036,7130000.0
2008-09-11 16:56:00,3.39503,3.40013,3.39312,3.395,6760000.0
2008-09-11 16:57:00,3.40124,3.40276,3.39074,3.40049,5630000.0
2008-09-11 16:58:00,3.39628,3.40132,3.39628,3.40055,7510000.0
2008-09-11 16:59:00,3.39955,3.40229,3.38802,3.39965,10890000.0
2008-09-11 17:00:00,3.40231,3.40231,3.38957,3.39204,12380000.0
2008-09-11 17:01:00,3.39883,3.40217,3.39156,3.39427,15760000.0
2008-09-11 17:02:00,3.39932,3.4002,3.39444,3.39954,6750000.0
2008-09-11 17:03:00,3.39967,3.40143,3.39062,3.40143,5260000.0
2008-09-11 17:04:00,3.39954,3.40321,3.39487,3.40011,7880000.0
2008-09-11 17:05:00,3.40096,3.40403,3.39784,3.40151,7130000.0
2008-09-11 17:06:00,3.40216,3.40538,3.39512,3.39925,11260000.0
2008-09-11 17:07:00,3.40127,3.40484,3.39948,3.40268,5630000.0
2008-09-11 17:08:00,3.40423,3.40467,3.39959,3.39959,6380000.0
2008-09-11 17:09:00,3.40286,3.4055,3.39484,3.4055,6750000.0
2008-09-11 17:10:00,3.40423,3.40478,3.39626,3.39833,6750000.0
2008-09-11 17:11:00,3.40377,3.40467,3.39444,3.39444,7880000.0
2008-09-11 17:12:00,3.40449,3.40449,3.39902,3.40214,5260000.0
2008-09-11 17:13:00,3.40261,3.40296,3.39217,3.40296,7880000.0
2008-09-11 17:14:00,3.40042,3.40515,3.39518,3.40402,6380000.0
2008-09-11 17:15:00,3.40562,3.40562,3.40028,3.40136,5250000.0
2008-09-11 17:16:00,3.40151,3.40915,3.40036,3.40036,4880000.0
2008-09-11 17:17:00,3.40534,3.41019,3.40534,3.40614,5630000.0
2008-09-11 17:18:00,3.40725,3.41047,3.40126,3.40596,7510000.0
2008-09-11 17:19:00,3.4048,3.41026,3.39904,3.4025,12760000.0
2008-09-11 17:20:00,3.4091,3.40961,3.39955,3.40658,4880000.0
2008-09-11 17:21:00,3.40309,3.40877,3.39841,3.40483,8250000.0
2008-09-11 17:22:00,3.40478,3.40989,3.40411,3.40989,6380000.0
2008-09-11 17:23:00,3.40642,3.41183,3.40616,3.40638,4880000.0
2008-09-11 17:24:00,3.40487,3.41073,3.40036,3.4048,7510000.0
2008-09-11 17:25:00,3.40481,3.41149,3.40288,3.40636,6000000.0
2008-09-11 17:26:00,3.4094,3.41362,3.40767,3.40767,5630000.0
2008-09-11 17:27:00,3.40685,3.41772,3.40573,3.40736,6380000.0
2008-09-11 17:28:00,3.41185,3.4143,3.40412,3.4143,8260000.0
2008-09-11 17:29:00,3.41006,3.41487,3.40886,3.41361,5250000.0
2008-09-11 17:30:00,3.4132,3.4132,3.40344,3.40894,7880000.0
2008-09-11 17:31:00,3.41063,3.41529,3.40888,3.4137,6000000.0
2008-09-11 17:32:00,3.41399,3.41399,3.40997,3.40997,4510000.0
2008-09-11 17:33:00,3.4077,3.41331,3.40625,3.41249,6380000.0
2008-09-11 17:34:00,3.41318,3.41318,3.40789,3.40789,6010000.0
2008-09-11 17:35:00,3.40794,3.41278,3.40583,3.41161,8260000.0
2008-09-11 17:36:00,3.41138,3.41214,3.40746,3.40797,6380000.0
2008-09-11 17:37:00,3.41233,3.41233,3.40525,3.40936,7880000.0
2008-09-11 17:38:00,3.40866,3.4101,3.40316,3.40782,4880000.0
2008-09-11 17:39:00,3.40703,3.40796,3.40247,3.40592,7880000.0
2008-09-11 17:40:00,3.40193,3.40697,3.40193,3.40226,5630000.0
2008-09-11 17:41:00,3.40244,3.4045,3.39467,3.4045,5270000.0
2008-09-11 17:42:00,3.39971,3.40531,3.39468,3.4031,7510000.0
2008-09-11 17:43:00,3.39986,3.40711,3.39882,3.40036,7500000.0
2008-09-11 17:44:00,3.40179,3.40802,3.4009,3.4009,6000000.0
2008-09-11 17:45:00,3.40228,3.40804,3.39863,3.40552,9380000.0
2008-09-11 17:46:00,3.4078,3.4078,3.39797,3.40624,6760000.0
2008-09-11 17:47:00,3.40466,3.40573,3.39461,3.39875,5630000.0
2008-09-11 17:48:00,3.39988,3.40503,3.39468,3.40295,7880000.0
2008-09-11 17:49:00,3.4043,3.4043,3.39893,3.39949,4880000.0
2008-09-11 17:50:00,3.40109,3.4014,3.39096,3.39096,6380000.0
2008-09-11 17:51:00,3.39869,3.40261,3.39097,3.39689,5630000.0
2008-09-11 17:52:00,3.38965,3.40068,3.38965,3.40068,4880000.0
2008-09-11 17:53:00,3.40181,3.40191,3.38889,3.39629,7130000.0
2008-09-11 17:54:00,3.40133,3.40268,3.39197,3.40154,6380000.0
2008-09-11 17:55:00,3.39297,3.40206,3.39297,3.39916,4880000.0
2008-09-11 17:56:00,3.4,3.40378,3.39427,3.40063,7130000.0
2008-09-11 17:57:00,3.3913,3.39935,3.3848,3.39186,6770000.0
2008-09-11 17:58:00,3.39862,3.39967,3.38718,3.39967,5250000.0
2008-09-11 17:59:00,3.39839,3.3989,3.39281,3.39768,4510000.0
2008-09-11 18:00:00,3.39642,3.39733,3.39109,3.3971,7130000.0
2008-09-11 18:01:00,3.39607,3.39607,3.38449,3.39093,7130000.0
2008-09-11 18:02:00,3.39362,3.39776,3.38769,3.3959,6770000.0
2008-09-11 18:03:00,3.39535,3.39765,3.39173,3.39742,7890000.0
2008-09-11 18:04:00,3.39657,3.39824,3.38843,3.39638,7500000.0
2008-09-11 18:05:00,3.39642,3.39784,3.3863,3.39577,8630000.0
2008-09-11 18:06:00,3.38615,3.39756,3.38615,3.3918,5250000.0
2008-09-11 18:07:00,3.39445,3.39528,3.39029,3.39029,3380000.0
2008-09-11 18:08:00,3.39429,3.39596,3.3856,3.39417,4140000.0
2008-09-11 18:09:00,3.39435,3.39435,3.38749,3.39086,5250000.0
2008-09-11 18:10:00,3.3906,3.39709,3.3906,3.39399,6380000.0
2008-09-11 18:11:00,3.38529,3.39454,3.38529,3.38999,6010000.0
2008-09-11 18:12:00,3.39199,3.39435,3.38673,3.39099,7510000.0
2008-09-11 18:13:00,3.39055,3.39736,3.38775,3.39413,7880000.0
2008-09-11 18:14:00,3.39428,3.39762,3.38753,3.38753,5630000.0
2008-09-11 18:15:00,3.39849,3.39849,3.38771,3.3931,9010000.0
2008-09-11 18:16:00,3.39368,3.39496,3.38553,3.39383,6760000.0
2008-09-11 18:17:00,3.38729,3.39295,3.38183,3.39071,20260000.0
2008-09-11 18:18:00,3.39336,3.39528,3.38735,3.38826,5630000.0
2008-09-11 18:19:00,3.39204,3.39465,3.38535,3.3871,6000000.0
2008-09-11 18:20:00,3.39482,3.39482,3.38483,3.38881,5630000.0
2008-09-11 18:21:00,3.38768,3.38893,3.3823,3.3823,4510000.0
2008-09-11 18:22:00,3.38419,3.38882,3.37893,3.38559,7130000.0
2008-09-11 18:23:00,3.3863,3.38705,3.38029,3.38162,5250000.0
2008-09-11 18:24:00,3.38639,3.38639,3.38046,3.38408,5250000.0
2008-09-11 18:25:00,3.38254,3.38404,3.37919,3.38204,4880000.0
2008-09-11 18:26:00,3.38057,3.38422,3.38045,3.38422,5250000.0
2008-09-11 18:27:00,3.38354,3.38501,3.37502,3.38501,4880000.0
2008-09-11 18:28:00,3.38149,3.38419,3.37963,3.38155,4510000.0
2008-09-11 18:29:00,3.38272,3.38379,3.37218,3.38014,6000000.0
2008-09-11 18:30:00,3.3811,3.38551,3.3789,3.38328,5250000.0
2008-09-11 18:31:00,3.38581,3.38784,3.37971,3.3871,8250000.0
2008-09-11 18:32:00,3.38507,3.38507,3.37336,3.38329,7500000.0
2008-09-11 18:33:00,3.38496,3.38496,3.38085,3.38085,5250000.0
2008-09-11 18:34:00,3.37953,3.38595,3.37389,3.38054,7510000.0
2008-09-11 18:35:00,3.38664,3.38789,3.37848,3.37848,6000000.0
2008-09-11 18:36:00,3.38882,3.39333,3.38014,3.3862,6750000.0
2008-09-11 18:37:00,3.38594,3.39024,3.38344,3.39024,7130000.0
2008-09-11 18:38:00,3.38694,3.39026,3.37942,3.38007,7130000.0
2008-09-11 18:39:00,3.38527,3.39084,3.38495,3.3879,4500000.0
2008-09-11 18:40:00,3.38383,3.39053,3.38024,3.38914,6380000.0
2008-09-11 18:41:00,3.38797,3.3894,3.38442,3.38442,6000000.0
2008-09-11 18:42:00,3.38413,3.38919,3.37852,3.38776,6000000.0
2008-09-11 18:43:00,3.38927,3.39064,3.3842,3.38737,8250000.0
2008-09-11 18:44:00,3.38945,3.39092,3.38252,3.39092,7500000.0
2008-09-11 18:45:00,3.39002,3.39041,3.38523,3.38784,4880000.0
2008-09-11 18:46:00,3.38414,3.38951,3.37981,3.38894,6390000.0
2008-09-11 18:47:00,3.38893,3.3905,3.38345,3.38345,5630000.0
2008-09-11 18:48:00,3.38103,3.3889,3.38052,3.38787,4880000.0
2008-09-11 18:49:00,3.38521,3.39019,3.38084,3.39019,6770000.0
2008-09-11 18:50:00,3.39027,3.39027,3.38492,3.3892,6010000.0
2008-09-11 18:51:00,3.38996,3.39023,3.38048,3.3871,4880000.0
2008-09-11 18:52:00,3.39072,3.39076,3.38087,3.38558,5630000.0
2008-09-11 18:53:00,3.39076,3.39284,3.38103,3.38103,6390000.0
2008-09-11 18:54:00,3.39001,3.39291,3.38342,3.39047,7130000.0
2008-09-11 18:55:00,3.3863,3.39121,3.38217,3.39121,7510000.0
2008-09-11 18:56:00,3.38432,3.38944,3.38393,3.38404,4890000.0
2008-09-11 18:57:00,3.38691,3.39331,3.38328,3.39001,6760000.0
2008-09-11 18:58:00,3.38521,3.38936,3.37919,3.38577,7880000.0
2008-09-11 18:59:00,3.38806,3.39031,3.385,3.39031,7130000.0
2008-09-11 19:00:00,3.38963,3.38963,3.37807,3.37998,7500000.0
2008-09-11 19:01:00,3.39009,3.39149,3.37926,3.3885,5630000.0
2008-09-11 19:02:00,3.38833,3.39156,3.38046,3.3805,4510000.0
2008-09-11 19:03:00,3.38274,3.38888,3.38274,3.38777,5250000.0
2008-09-11 19:04:00,3.3858,3.38936,3.38002,3.38467,5630000.0
2008-09-11 19:05:00,3.3894,3.39041,3.37886,3.38472,6010000.0
2008-09-11 19:06:00,3.39012,3.39012,3.38294,3.38903,6380000.0
2008-09-11 19:07:00,3.38981,3.39152,3.38353,3.38353,8630000.0
2008-09-11 19:08:00,3.38864,3.39073,3.38507,3.39073,5250000.0
2008-09-11 19:09:00,3.38954,3.39435,3.38253,3.38422,6750000.0
2008-09-11 19:10:00,3.39223,3.39232,3.3812,3.38816,6380000.0
2008-09-11 19:11:00,3.38987,3.38987,3.37858,3.38897,6000000.0
2008-09-11 19:12:00,3.39056,3.39341,3.38287,3.38811,7500000.0
2008-09-11 19:13:00,3.39301,3.39301,3.38563,3.38615,7130000.0
2008-09-11 19:14:00,3.39088,3.39181,3.38574,3.39181,6380000.0
2008-09-11 19:15:00,3.39307,3.39342,3.38337,3.38887,5630000.0
2008-09-11 19:16:00,3.39066,3.39208,3.38795,3.38872,5250000.0
2008-09-11 19:17:00,3.38862,3.39476,3.38293,3.38979,5630000.0
2008-09-11 19:18:00,3.39242,3.39242,3.38127,3.38292,7500000.0
2008-09-11 19:19:00,3.39187,3.39351,3.38124,3.39329,6380000.0
2008-09-11 19:20:00,3.3913,3.39474,3.38399,3.39474,5250000.0
2008-09-11 19:21:00,3.39497,3.39602,3.39068,3.39198,5260000.0
2008-09-11 19:22:00,3.39491,3.39556,3.39047,3.39202,6380000.0
2008-09-11 19:23:00,3.39485,3.39514,3.38558,3.39146,5250000.0
2008-09-11 19:24:00,3.39617,3.39617,3.3868,3.39487,6380000.0
2008-09-11 19:25:00,3.39451,3.39543,3.39032,3.39543,6750000.0
2008-09-11 19:26:00,3.39086,3.3939,3.38554,3.38554,4510000.0
2008-09-11 19:27:00,3.3894,3.39341,3.388,3.39107,4890000.0
2008-09-11 19:28:00,3.38892,3.39505,3.38343,3.39477,6380000.0
2008-09-11 19:29:00,3.38942,3.39525,3.38521,3.3951,6750000.0
2008-09-11 19:30:00,3.39366,3.39454,3.38807,3.39352,4510000.0
2008-09-11 19:31:00,3.39658,3.39777,3.3907,3.39207,7880000.0
2008-09-11 19:32:00,3.38926,3.39453,3.38926,3.39374,6380000.0
2008-09-11 19:33:00,3.3889,3.39334,3.38257,3.39334,7500000.0
2008-09-11 19:34:00,3.39003,3.39228,3.38434,3.38434,6000000.0
2008-09-11 19:35:00,3.38824,3.39277,3.38307,3.38307,7880000.0
2008-09-11 19:36:00,3.38052,3.39195,3.38052,3.39195,4510000.0
2008-09-11 19:37:00,3.39344,3.39344,3.38419,3.38419,3380000.0
2008-09-11 19:38:00,3.39293,3.39313,3.38813,3.39024,5260000.0
2008-09-11 19:39:00,3.38722,3.39286,3.38304,3.39258,7500000.0
2008-09-11 19:40:00,3.38698,3.39281,3.38698,3.39195,5250000.0
2008-09-11 19:41:00,3.38737,3.39126,3.38106,3.38765,7880000.0
2008-09-11 19:42:00,3.39263,3.39263,3.38167,3.38239,7130000.0
2008-09-11 19:43:00,3.39126,3.39207,3.38133,3.39135,4880000.0
2008-09-11 19:44:00,3.38836,3.39546,3.38738,3.38793,7500000.0
2008-09-11 19:45:00,3.38946,3.39563,3.38946,3.39426,4890000.0
2008-09-11 19:46:00,3.39258,3.39319,3.38281,3.39319,7880000.0
2008-09-11 19:47:00,3.38922,3.39317,3.38364,3.38904,7140000.0
2008-09-11 19:48:00,3.39199,3.39277,3.3882,3.39277,5630000.0
2008-09-11 19:49:00,3.38996,3.39577,3.38866,3.39206,8250000.0
2008-09-11 19:50:00,3.39077,3.39453,3.3881,3.3881,6010000.0
2008-09-11 19:51:00,3.39055,3.39228,3.3816,3.38771,12380000.0
2008-09-11 19:52:00,3.3841,3.38991,3.38407,3.38407,5260000.0
2008-09-11 19:53:00,3.39018,3.39217,3.38011,3.38283,8650000.0
2008-09-11 19:54:00,3.38282,3.39232,3.38232,3.39202,6390000.0
2008-09-11 19:55:00,3.38656,3.39119,3.38147,3.38526,4500000.0
2008-09-11 19:56:00,3.38984,3.38984,3.37675,3.37675,4880000.0
2008-09-11 19:57:00,3.38618,3.38991,3.38341,3.38341,5260000.0
2008-09-11 19:58:00,3.38933,3.38933,3.38241,3.38241,3750000.0
2008-09-11 19:59:00,3.37941,3.38902,3.37941,3.3831,6380000.0
2008-09-11 20:00:00,3.38783,3.39224,3.37939,3.37939,10880000.0
2008-09-11 20:01:00,3.38243,3.38788,3.3824,3.38788,6380000.0
2008-09-11 20:02:00,3.38353,3.38562,3.37704,3.37704,6750000.0
2008-09-11 20:03:00,3.37732,3.38641,3.37626,3.37626,6380000.0
2008-09-11 20:04:00,3.38057,3.38727,3.37607,3.38727,5260000.0
2008-09-11 20:05:00,3.38472,3.38503,3.38014,3.38034,3750000.0
2008-09-11 20:06:00,3.37884,3.38432,3.37884,3.38432,3750000.0
2008-09-11 20:07:00,3.37965,3.38888,3.37748,3.38155,9750000.0
2008-09-11 20:08:00,3.3813,3.38512,3.37932,3.38332,5250000.0
2008-09-11 20:09:00,3.38323,3.38457,3.37991,3.37991,4880000.0
2008-09-11 20:10:00,3.3816,3.38398,3.3722,3.38398,6750000.0
2008-09-11 20:11:00,3.38346,3.38506,3.37409,3.37548,3750000.0
2008-09-11 20:12:00,3.38394,3.38444,3.37497,3.37497,6010000.0
2008-09-11 20:13:00,3.37903,3.38487,3.37482,3.38383,4880000.0
2008-09-11 20:14:00,3.38087,3.38799,3.37686,3.37686,7880000.0
2008-09-11 20:15:00,3.38638,3.38744,3.38295,3.38744,6000000.0
2008-09-11 20:16:00,3.38745,3.38789,3.37788,3.37788,3750000.0
2008-09-11 20:17:00,3.37777,3.38395,3.37773,3.38085,4140000.0
2008-09-11 20:18:00,3.38277,3.38943,3.37767,3.37767,8250000.0
2008-09-11 20:19:00,3.38155,3.38697,3.38155,3.38697,4130000.0
2008-09-11 20:20:00,3.37782,3.38591,3.37587,3.38198,5640000.0
2008-09-11 20:21:00,3.3831,3.38445,3.37873,3.38246,5260000.0
2008-09-11 20:22:00,3.38094,3.3833,3.37332,3.38221,7880000.0
2008-09-11 20:23:00,3.37981,3.38226,3.37605,3.37968,8250000.0
2008-09-11 20:24:00,3.3774,3.38495,3.37334,3.38164,7500000.0
2008-09-11 20:25:00,3.3822,3.3837,3.37209,3.37235,6760000.0
2008-09-11 20:26:00,3.37617,3.38128,3.3728,3.38128,4500000.0
2008-09-11 20:27:00,3.37181,3.38025,3.368,3.378,7500000.0
2008-09-11 20:28:00,3.38107,3.38107,3.37178,3.37178,6380000.0
2008-09-11 20:29:00,3.37599,3.3813,3.37599,3.3813,5250000.0
2008-09-11 20:30:00,3.38073,3.38291,3.37675,3.37675,8250000.0
2008-09-11 20:31:00,3.3785,3.38017,3.37117,3.38017,5250000.0
2008-09-11 20:32:00,3.3774,3.38172,3.37251,3.37251,5630000.0
2008-09-11 20:33:00,3.3758,3.37995,3.36991,3.3709,7880000.0
2008-09-11 20:34:00,3.37618,3.38138,3.37019,3.37019,6380000.0
2008-09-11 20:35:00,3.38028,3.38028,3.37521,3.3754,3750000.0
2008-09-11 20:36:00,3.37698,3.38224,3.3712,3.37614,7880000.0
2008-09-11 20:37:00,3.37489,3.3811,3.37046,3.38081,5250000.0
2008-09-11 20:38:00,3.37635,3.38047,3.3742,3.37608,5250000.0
2008-09-11 20:39:00,3.38241,3.38241,3.37598,3.37684,3750000.0
2008-09-11 20:40:00,3.37904,3.38283,3.37227,3.38149,6000000.0
2008-09-11 20:41:00,3.37903,3.38137,3.37903,3.38137,1500000.0
2008-09-11 20:42:00,3.37885,3.3862,3.37606,3.37606,7880000.0
2008-09-11 20:43:00,3.38376,3.38882,3.37931,3.38796,3750000.0
2008-09-11 20:44:00,3.3852,3.39029,3.38146,3.38888,6020000.0
2008-09-11 20:45:00,3.39115,3.39115,3.38244,3.38857,3750000.0
2008-09-11 20:46:00,3.38801,3.38801,3.37821,3.38101,4510000.0
2008-09-11 20:47:00,3.37703,3.38235,3.37652,3.3788,7130000.0
2008-09-11 20:48:00,3.37785,3.38252,3.37306,3.37768,7510000.0
2008-09-11 20:49:00,3.37981,3.381,3.37411,3.37557,6390000.0
2008-09-11 20:50:00,3.38172,3.3855,3.38079,3.38195,5250000.0
2008-09-11 20:51:00,3.38744,3.38744,3.3809,3.3859,3750000.0
2008-09-11 20:52:00,3.38633,3.38633,3.3786,3.38346,5250000.0
2008-09-11 20:53:00,3.38221,3.38381,3.37429,3.3809,6750000.0
2008-09-11 20:54:00,3.3814,3.382,3.37079,3.37497,5250000.0
2008-09-11 20:55:00,3.38254,3.38329,3.37798,3.38265,6770000.0
2008-09-11 20:56:00,3.38068,3.38652,3.37976,3.38059,6010000.0
2008-09-11 20:57:00,3.37338,3.38335,3.37338,3.37418,6010000.0
2008-09-11 20:58:00,3.37761,3.38257,3.37313,3.38142,7140000.0
2008-09-11 20:59:00,3.38258,3.38284,3.37194,3.37883,8250000.0
2008-09-11 21:00:00,3.37815,3.38994,3.37697,3.37697,11260000.0
2008-09-11 21:01:00,3.37647,3.38215,3.372,3.38076,9770000.0
2008-09-11 21:02:00,3.38268,3.3827,3.37743,3.3827,4880000.0
2008-09-11 21:03:00,3.38269,3.38269,3.37765,3.38259,5630000.0
2008-09-11 21:04:00,3.37848,3.38264,3.37519,3.37668,6390000.0
2008-09-11 21:05:00,3.37851,3.38207,3.37354,3.38207,3750000.0
2008-09-11 21:06:00,3.38269,3.38403,3.37324,3.3775,7130000.0
2008-09-11 21:07:00,3.37402,3.3855,3.37396,3.37818,9380000.0
2008-09-11 21:08:00,3.38127,3.38307,3.37626,3.37733,4500000.0
2008-09-11 21:09:00,3.38012,3.38483,3.37291,3.37291,7880000.0
2008-09-11 21:10:00,3.37894,3.3826,3.3777,3.38221,8250000.0
2008-09-11 21:11:00,3.37723,3.38602,3.37583,3.37776,7150000.0
2008-09-11 21:12:00,3.38173,3.38188,3.37136,3.38188,6000000.0
2008-09-11 21:13:00,3.38121,3.3832,3.37707,3.37921,5630000.0
2008-09-11 21:14:00,3.38189,3.38597,3.37574,3.38302,12380000.0
2008-09-11 21:15:00,3.37873,3.38441,3.37335,3.38168,5260000.0
2008-09-11 21:16:00,3.38042,3.38294,3.37222,3.37464,6390000.0
2008-09-11 21:17:00,3.38128,3.38346,3.37653,3.37661,7510000.0
2008-09-11 21:18:00,3.37794,3.38135,3.37595,3.3809,6760000.0
2008-09-11 21:19:00,3.37233,3.38,3.37233,3.37559,7500000.0
2008-09-11 21:20:00,3.37691,3.38494,3.37428,3.37793,6760000.0
2008-09-11 21:21:00,3.38173,3.38281,3.37552,3.37873,9390000.0
2008-09-11 21:22:00,3.38034,3.38292,3.37306,3.37959,6760000.0
2008-09-11 21:23:00,3.38142,3.38292,3.37332,3.37846,10130000.0
2008-09-11 21:24:00,3.3795,3.38315,3.37772,3.38175,5640000.0
2008-09-11 21:25:00,3.38034,3.38034,3.37553,3.37626,4510000.0
2008-09-11 21:26:00,3.37847,3.38878,3.37485,3.37485,8250000.0
2008-09-11 21:27:00,3.38302,3.38302,3.37557,3.37762,4500000.0
2008-09-11 21:28:00,3.37725,3.38142,3.37607,3.37963,5250000.0
2008-09-11 21:29:00,3.37667,3.38234,3.37667,3.38203,4500000.0
2008-09-11 21:30:00,3.38415,3.38415,3.37639,3.37639,3750000.0
2008-09-11 21:31:00,3.38106,3.38159,3.37523,3.38111,6000000.0
2008-09-11 21:32:00,3.38007,3.38167,3.37208,3.37787,5260000.0
2008-09-11 21:33:00,3.37298,3.38201,3.37252,3.37252,6000000.0
2008-09-11 21:34:00,3.3812,3.38228,3.37721,3.38228,3750000.0
2008-09-11 21:35:00,3.38102,3.38243,3.37299,3.38032,4880000.0
2008-09-11 21:36:00,3.38226,3.38489,3.37504,3.38342,7880000.0
2008-09-11 21:37:00,3.38024,3.38241,3.37098,3.37236,11640000.0
2008-09-11 21:38:00,3.3783,3.38221,3.37817,3.38197,4880000.0
2008-09-11 21:39:00,3.3819,3.3819,3.37237,3.37618,4880000.0
2008-09-11 21:40:00,3.3793,3.38124,3.37142,3.38124,4510000.0
2008-09-11 21:41:00,3.37887,3.38238,3.37204,3.38154,8250000.0
2008-09-11 21:42:00,3.38096,3.38096,3.37145,3.38091,6390000.0
2008-09-11 21:43:00,3.37974,3.38381,3.37388,3.37714,7880000.0
2008-09-11 21:45:00,3.38298,3.38298,3.37413,3.37753,4510000.0
2008-09-11 21:46:00,3.38044,3.3822,3.37663,3.37663,4130000.0
2008-09-11 21:47:00,3.38154,3.38635,3.37166,3.37166,7140000.0
2008-09-11 21:48:00,3.38167,3.38376,3.37711,3.37885,5260000.0
2008-09-11 21:49:00,3.37196,3.37661,3.37196,3.37661,2640000.0
2008-09-11 21:50:00,3.38222,3.38222,3.37655,3.38031,4130000.0
2008-09-11 21:51:00,3.37531,3.3815,3.37157,3.37635,4880000.0
2008-09-11 21:52:00,3.37767,3.38212,3.36888,3.37629,6020000.0
2008-09-11 21:53:00,3.37543,3.37974,3.37093,3.37839,5630000.0
2008-09-11 21:54:00,3.37636,3.38078,3.37059,3.37152,7890000.0
2008-09-11 21:55:00,3.378,3.39015,3.37786,3.38912,5260000.0
2008-09-11 21:56:00,3.38577,3.3901,3.37941,3.3804,7880000.0
2008-09-11 21:57:00,3.38925,3.38943,3.38448,3.38943,1880000.0
2008-09-11 21:58:00,3.38498,3.38981,3.3845,3.38888,4880000.0
2008-09-11 21:59:00,3.39001,3.39001,3.38024,3.38425,6020000.0
2008-09-11 22:00:00,3.39194,3.39194,3.37894,3.38001,9760000.0
2008-09-11 22:01:00,3.38782,3.38782,3.38255,3.38255,5260000.0
2008-09-11 22:02:00,3.38192,3.38448,3.37816,3.38448,4880000.0
2008-09-11 22:03:00,3.38277,3.38692,3.3805,3.38201,7500000.0
2008-09-11 22:04:00,3.38474,3.38474,3.37419,3.37419,6000000.0
2008-09-11 22:05:00,3.38437,3.38554,3.37589,3.37892,7900000.0
2008-09-11 22:06:00,3.386,3.38726,3.38395,3.38726,4130000.0
2008-09-11 22:07:00,3.38507,3.38756,3.3784,3.38553,3010000.0
2008-09-11 22:08:00,3.38162,3.38789,3.37709,3.37709,7150000.0
2008-09-11 22:09:00,3.38412,3.38546,3.37965,3.37965,5250000.0
2008-09-11 22:10:00,3.38443,3.38474,3.37807,3.37807,3380000.0
2008-09-11 22:11:00,3.38101,3.38493,3.37946,3.38493,3760000.0
2008-09-11 22:12:00,3.38561,3.38585,3.37613,3.38585,6010000.0
2008-09-11 22:13:00,3.37865,3.38219,3.37168,3.37252,8260000.0
2008-09-11 22:14:00,3.38208,3.38375,3.37761,3.3789,3760000.0
2008-09-11 22:15:00,3.38232,3.38366,3.3789,3.3805,5630000.0
2008-09-11 22:16:00,3.37952,3.37954,3.36734,3.3779,4510000.0
2008-09-11 22:17:00,3.38471,3.38471,3.3773,3.3773,1500000.0
2008-09-11 22:18:00,3.38266,3.38408,3.37383,3.38408,5260000.0
2008-09-11 22:19:00,3.38042,3.38671,3.37457,3.37457,10510000.0
2008-09-11 22:20:00,3.37951,3.38507,3.37885,3.38109,4130000.0
2008-09-11 22:21:00,3.37863,3.38445,3.37768,3.3831,7880000.0
2008-09-11 22:22:00,3.37902,3.38406,3.37316,3.37462,10140000.0
2008-09-11 22:23:00,3.3846,3.3846,3.37506,3.37506,3750000.0
2008-09-11 22:24:00,3.3839,3.384,3.37839,3.38328,4890000.0
2008-09-11 22:25:00,3.38207,3.38305,3.37587,3.38305,4890000.0
2008-09-11 22:26:00,3.38412,3.38457,3.37443,3.38457,6020000.0
2008-09-11 22:27:00,3.3783,3.38359,3.3743,3.37945,4140000.0
2008-09-11 22:28:00,3.38029,3.38343,3.37451,3.38268,8630000.0
2008-09-11 22:29:00,3.38092,3.38483,3.37449,3.38178,6000000.0
2008-09-11 22:30:00,3.38182,3.38802,3.37985,3.38371,5630000.0
2008-09-11 22:31:00,3.38507,3.38507,3.37749,3.3776,6390000.0
2008-09-11 22:32:00,3.38129,3.38338,3.3722,3.37831,4880000.0
2008-09-11 22:33:00,3.37827,3.38649,3.37642,3.38635,5630000.0
2008-09-11 22:34:00,3.38064,3.3838,3.37958,3.3838,3010000.0
2008-09-11 22:35:00,3.37737,3.38411,3.37625,3.38411,10140000.0
2008-09-11 22:36:00,3.37928,3.38616,3.3783,3.3845,7880000.0
2008-09-11 22:37:00,3.38016,3.38342,3.37379,3.38297,7510000.0
2008-09-11 22:38:00,3.38362,3.38533,3.37514,3.37912,4880000.0
2008-09-11 22:39:00,3.38295,3.38381,3.37318,3.38347,6760000.0
2008-09-11 22:40:00,3.37526,3.38505,3.37526,3.38505,4510000.0
2008-09-11 22:41:00,3.38116,3.38253,3.37342,3.37656,4880000.0
2008-09-11 22:42:00,3.37839,3.38155,3.37022,3.37229,5260000.0
2008-09-11 22:43:00,3.37363,3.37909,3.36827,3.36827,9400000.0
2008-09-11 22:44:00,3.37628,3.38013,3.3701,3.37861,8640000.0
2008-09-11 22:45:00,3.37436,3.38269,3.36971,3.37539,15400000.0
2008-09-11 22:46:00,3.38424,3.38424,3.37306,3.37306,5640000.0
2008-09-11 22:47:00,3.38016,3.38572,3.37564,3.37564,6760000.0
2008-09-11 22:48:00,3.38349,3.38349,3.37299,3.37324,4510000.0
2008-09-11 22:49:00,3.37717,3.38256,3.37605,3.38256,4880000.0
2008-09-11 22:50:00,3.37992,3.38279,3.37417,3.37417,7510000.0
2008-09-11 22:51:00,3.37511,3.38017,3.37031,3.37031,5260000.0
2008-09-11 22:52:00,3.37567,3.38409,3.37148,3.37567,12010000.0
2008-09-11 22:53:00,3.37929,3.38005,3.37394,3.37394,4880000.0
2008-09-11 22:54:00,3.37667,3.3787,3.37351,3.37486,4880000.0
2008-09-11 22:55:00,3.37977,3.37977,3.36714,3.37678,9760000.0
2008-09-11 22:56:00,3.37888,3.38135,3.37052,3.37548,7130000.0
2008-09-11 22:57:00,3.37567,3.38106,3.37016,3.37925,10880000.0
2008-09-11 22:58:00,3.3782,3.3788,3.36806,3.37679,5640000.0
2008-09-11 22:59:00,3.37311,3.37717,3.36689,3.3673,9020000.0
2008-09-11 23:00:00,3.37831,3.37894,3.36919,3.37842,3760000.0
2008-09-11 23:01:00,3.3722,3.37661,3.3656,3.36765,9380000.0
2008-09-11 23:02:00,3.37061,3.37962,3.37061,3.37461,6750000.0
2008-09-11 23:03:00,3.37687,3.37931,3.37375,3.37782,5270000.0
2008-09-11 23:04:00,3.37514,3.37799,3.36943,3.37174,6390000.0
2008-09-11 23:05:00,3.3734,3.37891,3.36762,3.36803,7880000.0
2008-09-11 23:06:00,3.37743,3.37879,3.37729,3.37879,2640000.0
2008-09-11 23:07:00,3.38188,3.38691,3.38103,3.38555,7500000.0
2008-09-11 23:08:00,3.37915,3.38598,3.37914,3.38558,6770000.0
2008-09-11 23:09:00,3.38144,3.38652,3.37556,3.38499,12770000.0
2008-09-11 23:10:00,3.38621,3.38621,3.38104,3.38604,5260000.0
2008-09-11 23:11:00,3.38003,3.38414,3.3728,3.37407,13540000.0
2008-09-11 23:12:00,3.38431,3.38431,3.37374,3.38339,5250000.0
2008-09-11 23:13:00,3.38548,3.38548,3.37568,3.38481,6000000.0
2008-09-11 23:14:00,3.38098,3.3858,3.37589,3.37589,7530000.0
2008-09-11 23:15:00,3.38281,3.38416,3.37625,3.37625,3010000.0
2008-09-11 23:16:00,3.38047,3.38529,3.37431,3.37509,11250000.0
2008-09-11 23:17:00,3.38608,3.3877,3.37825,3.38178,7130000.0
2008-09-11 23:18:00,3.38563,3.38579,3.37864,3.38519,6400000.0
2008-09-11 23:19:00,3.37862,3.38387,3.37862,3.37909,5270000.0
2008-09-11 23:20:00,3.38012,3.38529,3.37581,3.38449,6380000.0
2008-09-11 23:21:00,3.38548,3.38558,3.38006,3.38006,4880000.0
2008-09-11 23:22:00,3.38143,3.38491,3.37353,3.37467,7880000.0
2008-09-11 23:23:00,3.38493,3.38493,3.3747,3.3747,3010000.0
2008-09-11 23:24:00,3.38163,3.38493,3.37992,3.38071,4880000.0
2008-09-11 23:25:00,3.37576,3.38463,3.37576,3.38336,4500000.0
2008-09-11 23:26:00,3.37953,3.38506,3.37378,3.37513,9010000.0
2008-09-11 23:27:00,3.37854,3.38525,3.37441,3.37761,5630000.0
2008-09-11 23:28:00,3.37439,3.37934,3.36633,3.37534,6010000.0
2008-09-11 23:29:00,3.37743,3.37743,3.36825,3.37298,4510000.0
2008-09-11 23:30:00,3.37548,3.37976,3.36666,3.36921,19150000.0
2008-09-11 23:31:00,3.37714,3.38038,3.36853,3.37817,4130000.0
2008-09-11 23:32:00,3.37835,3.3792,3.37641,3.37641,3010000.0
2008-09-11 23:33:00,3.37457,3.38321,3.36991,3.38019,5630000.0
2008-09-11 23:34:00,3.38042,3.3845,3.37037,3.37319,7140000.0
2008-09-11 23:35:00,3.37908,3.37908,3.37246,3.37899,5630000.0
2008-09-11 23:36:00,3.37604,3.37793,3.36639,3.36918,6390000.0
2008-09-11 23:37:00,3.36577,3.36884,3.36064,3.36677,3760000.0
2008-09-11 23:38:00,3.37049,3.37049,3.36507,3.36722,3010000.0
2008-09-11 23:39:00,3.36811,3.37305,3.36032,3.36484,9380000.0
2008-09-11 23:40:00,3.37339,3.3791,3.36483,3.3791,6010000.0
2008-09-11 23:41:00,3.37581,3.38228,3.37568,3.37811,5250000.0
2008-09-11 23:42:00,3.37538,3.38127,3.36924,3.37566,4520000.0
2008-09-11 23:43:00,3.37537,3.37725,3.36979,3.372,5260000.0
2008-09-11 23:44:00,3.36828,3.36828,3.35759,3.36704,4510000.0
2008-09-11 23:45:00,3.36605,3.37509,3.35995,3.37043,9380000.0
2008-09-11 23:46:00,3.3683,3.37846,3.3683,3.37846,4880000.0
2008-09-11 23:47:00,3.37557,3.37658,3.36788,3.36788,4880000.0
2008-09-11 23:48:00,3.37837,3.37958,3.3729,3.37736,5630000.0
2008-09-11 23:49:00,3.37213,3.37649,3.37057,3.37057,3760000.0
2008-09-11 23:50:00,3.36547,3.37578,3.36547,3.37266,4890000.0
2008-09-11 23:51:00,3.37643,3.37776,3.37197,3.37268,6390000.0
2008-09-11 23:52:00,3.3668,3.37562,3.36632,3.37024,4880000.0
2008-09-11 23:53:00,3.37717,3.37824,3.36832,3.37797,4510000.0
2008-09-11 23:54:00,3.37649,3.37877,3.36609,3.37802,7140000.0
2008-09-11 23:55:00,3.37769,3.37896,3.36796,3.37277,7880000.0
2008-09-11 23:56:00,3.3795,3.38128,3.37036,3.37613,6760000.0
2008-09-11 23:57:00,3.37691,3.37691,3.36408,3.36622,5260000.0
2008-09-11 23:58:00,3.35969,3.36835,3.35969,3.36835,5250000.0
2008-09-12 00:00:00,3.3711,3.3711,3.36573,3.36675,3760000.0
2008-09-12 00:01:00,3.36959,3.37443,3.36418,3.3729,6750000.0
2008-09-12 00:02:00,3.37716,3.38085,3.37158,3.37158,3380000.0
2008-09-12 00:03:00,3.38077,3.38406,3.37263,3.38051,6380000.0
2008-09-12 00:04:00,3.38074,3.38144,3.37006,3.37462,5250000.0
2008-09-12 00:05:00,3.36822,3.37916,3.36721,3.36721,11660000.0
2008-09-12 00:06:00,3.37511,3.37653,3.3713,3.3765,8250000.0
2008-09-12 00:07:00,3.37308,3.37668,3.36599,3.37126,8630000.0
2008-09-12 00:08:00,3.37302,3.37641,3.36827,3.37641,3380000.0
2008-09-12 00:09:00,3.37045,3.37604,3.37045,3.37075,4880000.0
2008-09-12 00:10:00,3.37194,3.37527,3.37003,3.37225,5630000.0
2008-09-12 00:11:00,3.37568,3.37568,3.37007,3.37007,5250000.0
2008-09-12 00:12:00,3.36698,3.37688,3.36698,3.3765,5630000.0
2008-09-12 00:13:00,3.37354,3.37564,3.36659,3.37564,5250000.0
2008-09-12 00:14:00,3.37189,3.37681,3.36692,3.36692,14640000.0
2008-09-12 00:15:00,3.3692,3.3775,3.3692,3.377,5250000.0
2008-09-12 00:16:00,3.36672,3.37622,3.36672,3.36781,3000000.0
2008-09-12 00:17:00,3.37746,3.37746,3.37015,3.37649,6750000.0
2008-09-12 00:18:00,3.37093,3.37384,3.36404,3.36476,11290000.0
2008-09-12 00:19:00,3.36599,3.37992,3.36599,3.36821,8630000.0
2008-09-12 00:20:00,3.37451,3.37615,3.36597,3.37615,6020000.0
2008-09-12 00:21:00,3.37099,3.37563,3.37091,3.37313,3380000.0
2008-09-12 00:22:00,3.37237,3.37775,3.36546,3.3709,17640000.0
2008-09-12 00:23:00,3.3766,3.3766,3.36946,3.37481,9380000.0
2008-09-12 00:24:00,3.37098,3.3759,3.36615,3.37553,9000000.0
2008-09-12 00:25:00,3.37569,3.37569,3.36877,3.37,7500000.0
2008-09-12 00:26:00,3.37098,3.37499,3.36692,3.36692,4500000.0
2008-09-12 00:27:00,3.36963,3.37633,3.36963,3.37164,6750000.0
2008-09-12 00:28:00,3.37217,3.37676,3.36536,3.37109,7130000.0
2008-09-12 00:29:00,3.37027,3.3777,3.3681,3.37684,7510000.0
2008-09-12 00:30:00,3.37585,3.37986,3.36746,3.36746,16130000.0
2008-09-12 00:31:00,3.37632,3.37637,3.37009,3.37071,5640000.0
2008-09-12 00:32:00,3.37035,3.37515,3.36397,3.36929,6770000.0
2008-09-12 00:33:00,3.36576,3.37725,3.36576,3.37565,4890000.0
2008-09-12 00:34:00,3.37465,3.37465,3.3637,3.37386,6760000.0
2008-09-12 00:35:00,3.3707,3.37544,3.36553,3.37427,6760000.0
2008-09-12 00:36:00,3.37113,3.37629,3.36677,3.37629,7130000.0
2008-09-12 00:37:00,3.37067,3.37614,3.37048,3.37192,6010000.0
2008-09-12 00:38:00,3.37036,3.37551,3.37036,3.37201,3750000.0
2008-09-12 00:39:00,3.37291,3.37736,3.37239,3.37327,3760000.0
2008-09-12 00:40:00,3.36505,3.37614,3.36505,3.37614,6000000.0
2008-09-12 00:41:00,3.37559,3.37727,3.37217,3.37727,4130000.0
2008-09-12 00:42:00,3.36969,3.37619,3.36258,3.37534,4880000.0
2008-09-12 00:43:00,3.37142,3.37249,3.36945,3.3714,4510000.0
2008-09-12 00:44:00,3.37226,3.37912,3.36833,3.37711,14660000.0
2008-09-12 00:45:00,3.3725,3.38311,3.3725,3.37374,6750000.0
2008-09-12 00:47:00,3.37239,3.37491,3.37239,3.37491,1130000.0
2008-09-12 00:48:00,3.3751,3.37602,3.3717,3.3717,4130000.0
2008-09-12 00:49:00,3.37379,3.37611,3.36725,3.37611,4130000.0
2008-09-12 00:50:00,3.37316,3.37385,3.36589,3.36589,8630000.0
2008-09-12 00:51:00,3.37505,3.37655,3.37395,3.37584,4140000.0
2008-09-12 00:52:00,3.37478,3.37629,3.36922,3.37091,7890000.0
2008-09-12 00:53:00,3.37626,3.37626,3.3744,3.3744,4890000.0
2008-09-12 00:54:00,3.371,3.37918,3.371,3.37297,4880000.0
2008-09-12 00:55:00,3.36596,3.37135,3.36596,3.36652,2630000.0
2008-09-12 00:56:00,3.37428,3.37693,3.3711,3.37607,7150000.0
2008-09-12 00:57:00,3.37458,3.37812,3.368,3.37615,4890000.0
2008-09-12 00:58:00,3.37224,3.37854,3.36764,3.36764,10900000.0
2008-09-12 00:59:00,3.37694,3.37694,3.36713,3.37494,4880000.0
2008-09-12 01:00:00,3.37063,3.37414,3.36939,3.3726,4880000.0
2008-09-12 01:01:00,3.37448,3.37556,3.36366,3.36959,7510000.0
2008-09-12 01:02:00,3.37043,3.37378,3.36395,3.3697,4500000.0
2008-09-12 01:03:00,3.37173,3.37539,3.37038,3.37038,4510000.0
2008-09-12 01:04:00,3.37174,3.37712,3.37174,3.37186,4880000.0
2008-09-12 01:05:00,3.37507,3.37681,3.36716,3.37651,5260000.0
2008-09-12 01:06:00,3.3703,3.37588,3.3703,3.37347,4880000.0
2008-09-12 01:07:00,3.37249,3.37491,3.36428,3.37472,3760000.0
2008-09-12 01:08:00,3.3736,3.37675,3.37044,3.3736,6760000.0
2008-09-12 01:09:00,3.37082,3.37654,3.36815,3.37559,4880000.0
2008-09-12 01:10:00,3.37171,3.37606,3.36597,3.37341,4130000.0
2008-09-12 01:12:00,3.37484,3.37587,3.3673,3.37579,4510000.0
2008-09-12 01:13:00,3.37606,3.37613,3.37606,3.37613,1130000.0
2008-09-12 01:14:00,3.3724,3.37471,3.3706,3.37385,3380000.0
2008-09-12 01:15:00,3.37562,3.38098,3.36835,3.37688,12020000.0
2008-09-12 01:16:00,3.3755,3.37639,3.36691,3.37257,5250000.0
2008-09-12 01:17:00,3.36592,3.37482,3.36294,3.36597,11280000.0
2008-09-12 01:18:00,3.37661,3.37694,3.36932,3.3717,6000000.0
2008-09-12 01:19:00,3.37471,3.37632,3.37471,3.37632,2630000.0
2008-09-12 01:20:00,3.37461,3.37461,3.36473,3.37461,4880000.0
2008-09-12 01:21:00,3.37484,3.37488,3.36346,3.37488,3760000.0
2008-09-12 01:22:00,3.37273,3.37705,3.36747,3.37291,4130000.0
2008-09-12 01:23:00,3.37538,3.3784,3.37383,3.37463,5250000.0
2008-09-12 01:24:00,3.36495,3.37597,3.36495,3.37183,7880000.0
2008-09-12 01:25:00,3.37703,3.37703,3.37297,3.37297,2250000.0
2008-09-12 01:26:00,3.37319,3.37717,3.36798,3.37153,4510000.0
2008-09-12 01:27:00,3.37212,3.37626,3.36766,3.37481,7140000.0
2008-09-12 01:28:00,3.37615,3.37615,3.37615,3.37615,750000.0
2008-09-12 01:29:00,3.37071,3.37776,3.36698,3.36762,10900000.0
2008-09-12 01:30:00,3.37396,3.37569,3.36805,3.37569,4130000.0
2008-09-12 01:31:00,3.37449,3.37449,3.37404,3.37404,1500000.0
2008-09-12 01:32:00,3.37113,3.37549,3.36541,3.36602,9770000.0
2008-09-12 01:33:00,3.37492,3.37679,3.36743,3.37614,4880000.0
2008-09-12 01:34:00,3.36692,3.37488,3.36692,3.37488,6760000.0
2008-09-12 01:35:00,3.37243,3.37947,3.36819,3.36859,9010000.0
2008-09-12 01:36:00,3.37276,3.37483,3.37276,3.37483,1130000.0
2008-09-12 01:37:00,3.37692,3.37775,3.36792,3.37416,13510000.0
2008-09-12 01:38:00,3.37511,3.37559,3.36625,3.36651,4880000.0
2008-09-12 01:39:00,3.37635,3.37635,3.3643,3.36866,7510000.0
2008-09-12 01:40:00,3.36694,3.37614,3.36685,3.37614,6000000.0
2008-09-12 01:41:00,3.37649,3.37658,3.36693,3.37487,7880000.0
2008-09-12 01:42:00,3.37701,3.37725,3.36765,3.37664,5260000.0
2008-09-12 01:44:00,3.36953,3.37743,3.36953,3.37743,5260000.0
2008-09-12 01:45:00,3.37594,3.38042,3.36941,3.37813,9010000.0
2008-09-12 01:46:00,3.36656,3.37635,3.36558,3.37174,4880000.0
2008-09-12 01:47:00,3.37543,3.37543,3.36536,3.36864,5250000.0
2008-09-12 01:48:00,3.37464,3.37466,3.36581,3.36633,5260000.0
2008-09-12 01:49:00,3.3676,3.37766,3.3676,3.37117,6000000.0
2008-09-12 01:50:00,3.3722,3.37814,3.36822,3.37629,6750000.0
2008-09-12 01:51:00,3.37546,3.37546,3.37047,3.37526,5250000.0
2008-09-12 01:52:00,3.36632,3.37586,3.36415,3.3752,7130000.0
2008-09-12 01:53:00,3.37203,3.37707,3.36646,3.36716,11630000.0
2008-09-12 01:54:00,3.37348,3.37408,3.36391,3.36535,8250000.0
2008-09-12 01:55:00,3.3761,3.3761,3.36681,3.37373,6000000.0
2008-09-12 01:56:00,3.36664,3.37829,3.36664,3.36669,12380000.0
2008-09-12 01:57:00,3.3712,3.37512,3.37084,3.37242,4880000.0
2008-09-12 01:58:00,3.36684,3.37679,3.36684,3.37641,5260000.0
2008-09-12 02:01:00,3.37453,3.37605,3.36952,3.37482,7130000.0
2008-09-12 02:02:00,3.37559,3.37665,3.36573,3.36573,6390000.0
2008-09-12 02:03:00,3.37618,3.37642,3.3741,3.37456,6000000.0
2008-09-12 02:04:00,3.37582,3.37582,3.36952,3.37347,7500000.0
2008-09-12 02:05:00,3.37086,3.37585,3.36586,3.36677,4510000.0
2008-09-12 02:06:00,3.37253,3.3762,3.36568,3.36596,6380000.0
2008-09-12 02:07:00,3.3762,3.37746,3.36762,3.36762,6750000.0
2008-09-12 02:08:00,3.36673,3.37645,3.36673,3.37536,7510000.0
2008-09-12 02:09:00,3.37639,3.37725,3.36747,3.37725,5250000.0
2008-09-12 02:10:00,3.37011,3.37775,3.37011,3.37753,6000000.0
2008-09-12 02:11:00,3.37486,3.37629,3.36703,3.36703,8250000.0
2008-09-12 02:12:00,3.37131,3.37574,3.37098,3.372,6000000.0
2008-09-12 02:13:00,3.37648,3.37657,3.36719,3.36719,7510000.0
2008-09-12 02:14:00,3.37547,3.3773,3.37236,3.37597,5250000.0
2008-09-12 02:15:00,3.37115,3.37794,3.36731,3.36781,13880000.0
2008-09-12 02:16:00,3.3689,3.37577,3.36529,3.37577,6760000.0
2008-09-12 02:17:00,3.36594,3.37635,3.36594,3.37587,4880000.0
2008-09-12 02:18:00,3.37464,3.37728,3.37002,3.37618,4500000.0
2008-09-12 02:19:00,3.3691,3.37619,3.3691,3.37619,3390000.0
2008-09-12 02:20:00,3.3766,3.37759,3.36939,3.37106,7130000.0
2008-09-12 02:21:00,3.37184,3.37734,3.37184,3.37663,4880000.0
2008-09-12 02:22:00,3.37019,3.3765,3.37019,3.3731,5250000.0
2008-09-12 02:23:00,3.37009,3.37618,3.37009,3.37178,3010000.0
2008-09-12 02:24:00,3.37541,3.37658,3.37374,3.3759,6380000.0
2008-09-12 02:25:00,3.37444,3.37539,3.37018,3.3735,7880000.0
2008-09-12 02:26:00,3.3712,3.37601,3.37072,3.37467,4130000.0
2008-09-12 02:27:00,3.37239,3.37778,3.36762,3.36762,5640000.0
2008-09-12 02:28:00,3.37314,3.37626,3.36635,3.37103,7130000.0
2008-09-12 02:29:00,3.37529,3.37719,3.37011,3.37683,5260000.0
2008-09-12 02:30:00,3.37532,3.38137,3.36752,3.36752,17640000.0
2008-09-12 02:31:00,3.37379,3.37593,3.37075,3.37454,6000000.0
2008-09-12 02:32:00,3.37489,3.37655,3.36692,3.37115,4500000.0
2008-09-12 02:33:00,3.37671,3.37671,3.37114,3.37493,6000000.0
2008-09-12 02:34:00,3.37658,3.37667,3.3671,3.37644,6760000.0
2008-09-12 02:35:00,3.37287,3.37959,3.36802,3.36802,3750000.0
2008-09-12 02:36:00,3.37426,3.37706,3.37116,3.37271,4880000.0
2008-09-12 02:37:00,3.37583,3.37589,3.36727,3.3748,8250000.0
2008-09-12 02:38:00,3.37069,3.37561,3.37065,3.37182,3760000.0
2008-09-12 02:39:00,3.37656,3.37656,3.37045,3.37566,6750000.0
2008-09-12 02:40:00,3.3759,3.37594,3.36657,3.371,6760000.0
2008-09-12 02:41:00,3.37579,3.37626,3.3704,3.37439,5250000.0
2008-09-12 02:42:00,3.37568,3.37795,3.36886,3.37611,6000000.0
2008-09-12 02:43:00,3.37592,3.37703,3.36794,3.37538,6380000.0
2008-09-12 02:44:00,3.37579,3.38035,3.36631,3.36829,12760000.0
2008-09-12 02:45:00,3.37634,3.37934,3.36652,3.37613,7510000.0
2008-09-12 02:46:00,3.37665,3.37667,3.36801,3.37159,4890000.0
2008-09-12 02:47:00,3.37183,3.37659,3.36839,3.37499,6380000.0
2008-09-12 02:48:00,3.37648,3.37694,3.3741,3.37511,4130000.0
2008-09-12 02:49:00,3.37501,3.37737,3.366,3.366,5260000.0
2008-09-12 02:50:00,3.37195,3.37954,3.36882,3.37755,6750000.0
2008-09-12 02:51:00,3.3769,3.37756,3.37191,3.37191,5250000.0
2008-09-12 02:52:00,3.37766,3.37867,3.37141,3.37251,6760000.0
2008-09-12 02:53:00,3.37264,3.3798,3.37065,3.37807,7880000.0
2008-09-12 02:54:00,3.37789,3.37828,3.36867,3.37758,5260000.0
2008-09-12 02:55:00,3.37208,3.3784,3.36782,3.36825,13890000.0
2008-09-12 02:56:00,3.37247,3.37723,3.36907,3.37723,6000000.0
2008-09-12 02:57:00,3.37544,3.37563,3.37014,3.37351,4130000.0
2008-09-12 02:58:00,3.37193,3.37592,3.36484,3.37498,7890000.0
2008-09-12 02:59:00,3.36969,3.37535,3.36969,3.37494,4500000.0
2008-09-12 03:00:00,3.3757,3.37961,3.36706,3.36706,13140000.0
2008-09-12 03:01:00,3.37644,3.37671,3.36707,3.37671,4880000.0
2008-09-12 03:02:00,3.37585,3.37794,3.37345,3.37794,5250000.0
2008-09-12 03:03:00,3.37485,3.37846,3.37153,3.37153,4880000.0
2008-09-12 03:04:00,3.37351,3.37798,3.37249,3.37476,5250000.0
2008-09-12 03:05:00,3.37854,3.37854,3.37063,3.37322,6760000.0
2008-09-12 03:06:00,3.37879,3.37992,3.37317,3.37369,7500000.0
2008-09-12 03:07:00,3.38028,3.38028,3.37043,3.3771,6000000.0
2008-09-12 03:08:00,3.37223,3.37809,3.36812,3.36871,6750000.0
2008-09-12 03:09:00,3.37507,3.37887,3.36955,3.37807,4880000.0
2008-09-12 03:10:00,3.37853,3.37853,3.37135,3.37739,6380000.0
2008-09-12 03:11:00,3.37593,3.37893,3.36852,3.37473,8260000.0
2008-09-12 03:12:00,3.37937,3.38022,3.37076,3.37919,6380000.0
2008-09-12 03:13:00,3.37871,3.37925,3.37381,3.3789,6000000.0
2008-09-12 03:14:00,3.3791,3.3791,3.36939,3.37512,4890000.0
2008-09-12 03:15:00,3.3798,3.38245,3.37117,3.37758,11640000.0
2008-09-12 03:16:00,3.37935,3.37935,3.36741,3.37899,12390000.0
2008-09-12 03:17:00,3.37903,3.38028,3.37029,3.3791,7140000.0
2008-09-12 03:18:00,3.37367,3.3804,3.37367,3.3804,6380000.0
2008-09-12 03:19:00,3.36983,3.37937,3.36983,3.37837,5260000.0
2008-09-12 03:20:00,3.38067,3.38084,3.37106,3.38012,5250000.0
2008-09-12 03:21:00,3.37904,3.38099,3.37305,3.3757,7140000.0
2008-09-12 03:22:00,3.37867,3.3791,3.36823,3.3791,7880000.0
2008-09-12 03:23:00,3.37968,3.38154,3.3754,3.3754,6000000.0
2008-09-12 03:24:00,3.37863,3.38086,3.37518,3.37519,7880000.0
2008-09-12 03:25:00,3.37795,3.38234,3.37161,3.37444,6760000.0
2008-09-12 03:26:00,3.37912,3.38234,3.37555,3.38092,9010000.0
2008-09-12 03:27:00,3.37629,3.38093,3.37629,3.37923,4510000.0
2008-09-12 03:28:00,3.37679,3.38067,3.3736,3.38036,7880000.0
2008-09-12 03:29:00,3.38038,3.38038,3.3701,3.3701,3750000.0
2008-09-12 03:30:00,3.37678,3.38374,3.37031,3.37541,14630000.0
2008-09-12 03:31:00,3.37594,3.38056,3.37496,3.38,5250000.0
2008-09-12 03:32:00,3.37773,3.38188,3.37229,3.37597,7130000.0
2008-09-12 03:33:00,3.37739,3.38172,3.37236,3.38125,3760000.0
2008-09-12 03:34:00,3.37943,3.37943,3.37098,3.37702,7130000.0
2008-09-12 03:35:00,3.37464,3.3801,3.37143,3.37143,6000000.0
2008-09-12 03:36:00,3.36713,3.37962,3.36713,3.37224,4880000.0
2008-09-12 03:37:00,3.37602,3.37723,3.37206,3.37723,3380000.0
2008-09-12 03:38:00,3.37131,3.37649,3.37072,3.37446,6000000.0
2008-09-12 03:39:00,3.37328,3.37856,3.37224,3.37594,7510000.0
2008-09-12 03:40:00,3.37221,3.37787,3.36662,3.37754,4510000.0
2008-09-12 03:41:00,3.37732,3.37773,3.36867,3.36867,5630000.0
2008-09-12 03:42:00,3.37356,3.3802,3.37083,3.37177,6000000.0
2008-09-12 03:43:00,3.37278,3.37798,3.36691,3.37401,6380000.0
2008-09-12 03:44:00,3.37479,3.3776,3.37154,3.37195,5630000.0
2008-09-12 03:45:00,3.37456,3.38018,3.36882,3.36882,13880000.0
2008-09-12 03:46:00,3.37548,3.37637,3.37421,3.37576,3750000.0
2008-09-12 03:47:00,3.375,3.37676,3.36991,3.36991,5250000.0
2008-09-12 03:48:00,3.37503,3.37585,3.36798,3.37585,7130000.0
2008-09-12 03:49:00,3.36727,3.37686,3.36707,3.36894,5640000.0
2008-09-12 03:50:00,3.37574,3.37574,3.36628,3.36988,6010000.0
2008-09-12 03:51:00,3.37577,3.37577,3.37096,3.37541,5630000.0
2008-09-12 03:52:00,3.37548,3.37706,3.36775,3.36775,6000000.0
2008-09-12 03:53:00,3.37489,3.37887,3.3693,3.37718,9760000.0
2008-09-12 03:54:00,3.37615,3.37615,3.37047,3.37275,6380000.0
2008-09-12 03:55:00,3.37653,3.37661,3.36988,3.37568,6380000.0
2008-09-12 03:56:00,3.37086,3.37795,3.37086,3.37706,5630000.0
2008-09-12 03:57:00,3.37526,3.37653,3.36496,3.37248,4140000.0
2008-09-12 03:58:00,3.36862,3.37556,3.36487,3.37556,7510000.0
2008-09-12 03:59:00,3.37623,3.37651,3.3669,3.3751,5260000.0
2008-09-12 04:00:00,3.37613,3.38043,3.36984,3.37716,17270000.0
2008-09-12 04:01:00,3.37307,3.37684,3.37043,3.37114,6750000.0
2008-09-12 04:02:00,3.37481,3.37977,3.37067,3.37681,4880000.0
2008-09-12 04:03:00,3.37601,3.37666,3.37007,3.37664,6380000.0
2008-09-12 04:04:00,3.37394,3.37489,3.36587,3.36991,6380000.0
2008-09-12 04:05:00,3.37516,3.37763,3.37337,3.37337,6380000.0
2008-09-12 04:06:00,3.37217,3.38035,3.36848,3.36868,13510000.0
2008-09-12 04:07:00,3.37152,3.37769,3.37021,3.37769,5250000.0
2008-09-12 04:08:00,3.3734,3.37861,3.36891,3.36918,3000000.0
2008-09-12 04:09:00,3.37831,3.38033,3.36988,3.37733,7140000.0
2008-09-12 04:10:00,3.37279,3.37619,3.3649,3.37619,7510000.0
2008-09-12 04:11:00,3.37346,3.37887,3.36825,3.36869,8260000.0
2008-09-12 04:12:00,3.37732,3.37954,3.36965,3.37295,6750000.0
2008-09-12 04:13:00,3.36746,3.3749,3.36654,3.36654,5630000.0
2008-09-12 04:14:00,3.36985,3.37527,3.36648,3.36648,5630000.0
2008-09-12 04:15:00,3.37368,3.38009,3.36709,3.36709,8250000.0
2008-09-12 04:16:00,3.3754,3.37746,3.36802,3.37715,3010000.0
2008-09-12 04:17:00,3.37643,3.37662,3.37094,3.37559,7510000.0
2008-09-12 04:19:00,3.37426,3.37705,3.37267,3.37504,6010000.0
2008-09-12 04:20:00,3.37016,3.37676,3.3695,3.37676,6380000.0
2008-09-12 04:21:00,3.37235,3.37737,3.36997,3.37577,6000000.0
2008-09-12 04:22:00,3.3692,3.37599,3.3692,3.3745,4880000.0
2008-09-12 04:23:00,3.36762,3.37852,3.36762,3.37562,5630000.0
2008-09-12 04:24:00,3.37581,3.37581,3.36481,3.37348,7880000.0
2008-09-12 04:25:00,3.37085,3.37569,3.36583,3.37151,7500000.0
2008-09-12 04:26:00,3.37666,3.37666,3.36674,3.37627,7510000.0
2008-09-12 04:27:00,3.37817,3.3793,3.36645,3.36645,7130000.0
2008-09-12 04:29:00,3.37171,3.37639,3.36629,3.36683,7880000.0
2008-09-12 04:30:00,3.37288,3.37895,3.37028,3.37478,7880000.0
2008-09-12 04:31:00,3.3765,3.3765,3.37073,3.37484,3390000.0
2008-09-12 04:32:00,3.37522,3.37522,3.36504,3.37309,6750000.0
2008-09-12 04:33:00,3.36959,3.3758,3.36658,3.37451,5250000.0
2008-09-12 04:36:00,3.37428,3.37747,3.3672,3.37708,6000000.0
2008-09-12 04:37:00,3.37246,3.37546,3.36881,3.37374,5630000.0
2008-09-12 04:38:00,3.37047,3.37665,3.37047,3.3713,5260000.0
2008-09-12 04:39:00,3.37627,3.37688,3.37185,3.37513,6750000.0
2008-09-12 04:40:00,3.37093,3.37992,3.37093,3.37992,3380000.0
2008-09-12 04:41:00,3.37436,3.38022,3.37132,3.37929,6000000.0
2008-09-12 04:42:00,3.37501,3.37773,3.37501,3.37574,3750000.0
2008-09-12 04:43:00,3.36617,3.3766,3.36617,3.3766,5250000.0
2008-09-12 04:44:00,3.37484,3.37545,3.36552,3.37545,6380000.0
2008-09-12 04:45:00,3.37747,3.37936,3.36952,3.37198,13510000.0
2008-09-12 04:46:00,3.37191,3.37772,3.37069,3.37069,4130000.0
2008-09-12 04:47:00,3.37478,3.37735,3.36659,3.36659,4880000.0
2008-09-12 04:48:00,3.37078,3.37573,3.36959,3.37573,5630000.0
2008-09-12 04:49:00,3.37201,3.37983,3.37106,3.37866,6380000.0
2008-09-12 04:50:00,3.37632,3.37792,3.36713,3.37417,7130000.0
2008-09-12 04:51:00,3.37719,3.37804,3.37242,3.37242,3380000.0
2008-09-12 04:52:00,3.37634,3.37784,3.3707,3.37095,6000000.0
2008-09-12 04:54:00,3.37729,3.37789,3.36718,3.37789,4500000.0
2008-09-12 04:55:00,3.37611,3.37755,3.37295,3.37676,3750000.0
2008-09-12 04:56:00,3.37783,3.37783,3.36984,3.37624,6750000.0
2008-09-12 04:57:00,3.37272,3.37766,3.3684,3.37766,7130000.0
2008-09-12 04:58:00,3.37481,3.3798,3.37419,3.37752,6750000.0
2008-09-12 04:59:00,3.37545,3.37627,3.36672,3.37627,4140000.0
2008-09-12 05:00:00,3.3757,3.37772,3.36792,3.36792,7510000.0
2008-09-12 05:01:00,3.37437,3.3782,3.36856,3.36856,6000000.0
2008-09-12 05:02:00,3.37588,3.37882,3.37311,3.3742,5250000.0
2008-09-12 05:03:00,3.37804,3.37809,3.37287,3.37809,4510000.0
2008-09-12 05:04:00,3.37142,3.37709,3.36708,3.37709,3380000.0
2008-09-12 05:05:00,3.37363,3.38088,3.3719,3.37837,6750000.0
2008-09-12 05:06:00,3.37587,3.37702,3.36872,3.37264,5250000.0
2008-09-12 05:07:00,3.37548,3.3779,3.37131,3.37217,7890000.0
2008-09-12 05:08:00,3.37698,3.37698,3.36754,3.37606,5630000.0
2008-09-12 05:09:00,3.37519,3.37827,3.36685,3.36791,7130000.0
2008-09-12 05:10:00,3.36828,3.37916,3.36812,3.37733,7510000.0
2008-09-12 05:11:00,3.37683,3.37861,3.36654,3.37532,7510000.0
2008-09-12 05:12:00,3.37709,3.37899,3.3677,3.37786,7500000.0
2008-09-12 05:13:00,3.37886,3.37889,3.37299,3.37834,3760000.0
2008-09-12 05:14:00,3.37655,3.37769,3.36853,3.36853,6750000.0
2008-09-12 05:15:00,3.37433,3.38208,3.37424,3.37424,5630000.0
2008-09-12 05:16:00,3.37357,3.37835,3.37114,3.37624,6750000.0
2008-09-12 05:17:00,3.37309,3.37706,3.36761,3.37667,8250000.0
2008-09-12 05:18:00,3.37704,3.37736,3.37201,3.37612,7500000.0
2008-09-12 05:19:00,3.37668,3.37925,3.3705,3.3713,7140000.0
2008-09-12 05:20:00,3.37625,3.37685,3.36622,3.37685,4880000.0
2008-09-12 05:21:00,3.37193,3.37645,3.36411,3.36991,7500000.0
2008-09-12 05:22:00,3.37404,3.37489,3.36894,3.37064,5250000.0
2008-09-12 05:23:00,3.37216,3.37473,3.3634,3.37473,6000000.0
2008-09-12 05:24:00,3.36994,3.37611,3.36555,3.36596,7880000.0
2008-09-12 05:25:00,3.3677,3.37536,3.3677,3.37536,5250000.0
2008-09-12 05:26:00,3.36859,3.37592,3.36605,3.37314,8250000.0
2008-09-12 05:27:00,3.36996,3.3753,3.36411,3.36467,7880000.0
2008-09-12 05:28:00,3.37475,3.37619,3.3683,3.37267,8260000.0
2008-09-12 05:29:00,3.37032,3.37556,3.37032,3.3745,5630000.0
2008-09-12 05:30:00,3.37709,3.37709,3.36067,3.36449,10510000.0
2008-09-12 05:31:00,3.37432,3.37565,3.37012,3.37024,7130000.0
2008-09-12 05:33:00,3.37408,3.37514,3.36928,3.37514,7880000.0
2008-09-12 05:34:00,3.37384,3.37719,3.36619,3.36977,6380000.0
2008-09-12 05:35:00,3.37467,3.37467,3.37014,3.37421,4880000.0
2008-09-12 05:36:00,3.37039,3.37522,3.36855,3.37163,4510000.0
2008-09-12 05:38:00,3.37242,3.37372,3.36539,3.36539,4880000.0
2008-09-12 05:39:00,3.37304,3.37513,3.37043,3.37282,7500000.0
2008-09-12 05:40:00,3.37624,3.37973,3.36962,3.37856,6000000.0
2008-09-12 05:42:00,3.37675,3.37965,3.37333,3.37786,7140000.0
2008-09-12 05:43:00,3.3804,3.3812,3.37462,3.37899,4890000.0
2008-09-12 05:44:00,3.37748,3.37947,3.37066,3.37814,5630000.0
2008-09-12 05:45:00,3.37969,3.38122,3.37476,3.37604,11640000.0
2008-09-12 05:46:00,3.37877,3.37877,3.37272,3.37339,6380000.0
2008-09-12 05:47:00,3.36969,3.3815,3.36969,3.37252,6760000.0
2008-09-12 05:50:00,3.37574,3.38148,3.37024,3.37024,8250000.0
2008-09-12 05:51:00,3.38024,3.38074,3.37463,3.37463,7500000.0
2008-09-12 05:52:00,3.37507,3.37919,3.36868,3.37919,7130000.0
2008-09-12 05:53:00,3.37243,3.3767,3.36331,3.37408,12760000.0
2008-09-12 05:54:00,3.37157,3.37501,3.3684,3.37501,5250000.0
2008-09-12 05:55:00,3.37413,3.37544,3.3702,3.37544,7130000.0
2008-09-12 05:56:00,3.37578,3.37628,3.3692,3.37542,6000000.0
2008-09-12 05:57:00,3.37434,3.37932,3.36819,3.37721,8630000.0
2008-09-12 05:58:00,3.37207,3.3753,3.36452,3.37173,6000000.0
2008-09-12 05:59:00,3.36935,3.37444,3.36933,3.37444,3750000.0
2008-09-12 06:00:00,3.37333,3.37812,3.3667,3.3667,8250000.0
2008-09-12 06:01:00,3.3722,3.37858,3.36723,3.36723,4880000.0
2008-09-12 06:02:00,3.36638,3.37818,3.36638,3.36734,6010000.0
2008-09-12 06:03:00,3.37433,3.3755,3.36441,3.3755,6750000.0
2008-09-12 06:04:00,3.36507,3.36965,3.365,3.36956,5250000.0
2008-09-12 06:05:00,3.37092,3.3767,3.36559,3.36623,7880000.0
2008-09-12 06:06:00,3.37579,3.37881,3.36611,3.37678,6750000.0
2008-09-12 06:07:00,3.37185,3.37634,3.3653,3.36881,4880000.0
2008-09-12 06:08:00,3.3746,3.37529,3.36974,3.37059,5630000.0
2008-09-12 06:09:00,3.37115,3.37652,3.3661,3.3661,7140000.0
2008-09-12 06:10:00,3.37489,3.37686,3.37181,3.37552,6000000.0
2008-09-12 06:11:00,3.37633,3.37803,3.36752,3.3764,7140000.0
2008-09-12 06:12:00,3.37523,3.37633,3.36553,3.37456,7500000.0
2008-09-12 06:13:00,3.36703,3.37688,3.36703,3.37568,6380000.0
2008-09-12 06:14:00,3.37104,3.37444,3.3649,3.37419,3750000.0
2008-09-12 06:15:00,3.379,3.379,3.36659,3.36956,20270000.0
2008-09-12 06:16:00,3.37555,3.37612,3.37201,3.37587,5250000.0
2008-09-12 06:17:00,3.37073,3.3751,3.36994,3.3751,5250000.0
2008-09-12 06:18:00,3.37093,3.37586,3.37093,3.374,5630000.0
2008-09-12 06:19:00,3.37462,3.376,3.37291,3.37557,5630000.0
2008-09-12 06:21:00,3.37563,3.37567,3.36919,3.36994,4880000.0
2008-09-12 06:22:00,3.3759,3.37732,3.36746,3.37103,7130000.0
2008-09-12 06:23:00,3.37429,3.37504,3.36606,3.37504,4880000.0
2008-09-12 06:24:00,3.36558,3.37496,3.36558,3.37476,5260000.0
2008-09-12 06:25:00,3.36982,3.37773,3.36775,3.37284,6000000.0
2008-09-12 06:26:00,3.37021,3.3757,3.37021,3.37539,5260000.0
2008-09-12 06:27:00,3.37336,3.37583,3.36557,3.37583,3380000.0
2008-09-12 06:28:00,3.36592,3.37468,3.36592,3.36998,4510000.0
2008-09-12 06:29:00,3.37177,3.37552,3.36522,3.36612,4500000.0
2008-09-12 06:30:00,3.37509,3.38001,3.37012,3.37012,7880000.0
2008-09-12 06:31:00,3.37489,3.3761,3.37068,3.376,6750000.0
2008-09-12 06:32:00,3.37556,3.37556,3.37009,3.37176,6380000.0
2008-09-12 06:33:00,3.37509,3.37807,3.36793,3.36793,6000000.0
2008-09-12 06:34:00,3.36635,3.3741,3.36418,3.37063,6380000.0
2008-09-12 06:36:00,3.36938,3.37392,3.36335,3.37392,4880000.0
2008-09-12 06:37:00,3.37263,3.37511,3.36806,3.37453,4880000.0
2008-09-12 06:38:00,3.37221,3.37529,3.365,3.37515,7890000.0
2008-09-12 06:39:00,3.37559,3.37742,3.36538,3.3758,6380000.0
2008-09-12 06:40:00,3.37423,3.37563,3.36612,3.37423,6760000.0
2008-09-12 06:41:00,3.37488,3.37622,3.37077,3.37412,5640000.0
2008-09-12 06:42:00,3.37512,3.37612,3.36592,3.37463,6010000.0
2008-09-12 06:43:00,3.37316,3.37316,3.36352,3.36455,6000000.0
2008-09-12 06:44:00,3.37512,3.37575,3.3726,3.37575,6750000.0
2008-09-12 06:45:00,3.37508,3.37977,3.368,3.3766,11640000.0
2008-09-12 06:46:00,3.36692,3.37572,3.36664,3.36664,3380000.0
2008-09-12 06:47:00,3.37562,3.37794,3.36781,3.37655,6380000.0
2008-09-12 06:48:00,3.37369,3.37751,3.36933,3.37243,6380000.0
2008-09-12 06:49:00,3.37268,3.37742,3.37106,3.37106,4500000.0
2008-09-12 06:50:00,3.37676,3.37857,3.36785,3.37768,7510000.0
2008-09-12 06:51:00,3.3714,3.37669,3.3714,3.37399,5260000.0
2008-09-12 06:52:00,3.37628,3.37725,3.36792,3.37725,3750000.0
2008-09-12 06:53:00,3.37128,3.37473,3.36635,3.36635,4140000.0
2008-09-12 06:54:00,3.3733,3.37571,3.36994,3.37418,9020000.0
2008-09-12 06:55:00,3.37542,3.37557,3.36602,3.36602,5630000.0
2008-09-12 06:56:00,3.37204,3.37509,3.36949,3.37509,5250000.0
2008-09-12 06:57:00,3.37337,3.37426,3.36248,3.37335,7890000.0
2008-09-12 06:58:00,3.36944,3.37458,3.36892,3.37024,7140000.0
2008-09-12 06:59:00,3.37083,3.37477,3.36376,3.37191,5250000.0
2008-09-12 07:00:00,3.37253,3.37605,3.36722,3.37605,5250000.0
2008-09-12 07:01:00,3.37123,3.3754,3.36904,3.37485,6380000.0
2008-09-12 07:02:00,3.37608,3.37627,3.36701,3.37125,6010000.0
2008-09-12 07:03:00,3.3764,3.37871,3.37221,3.37853,6010000.0
2008-09-12 07:04:00,3.37495,3.37861,3.36863,3.37582,6750000.0
2008-09-12 07:05:00,3.37346,3.37854,3.37313,3.37313,7880000.0
2008-09-12 07:06:00,3.37087,3.37552,3.36898,3.37133,6750000.0
2008-09-12 07:07:00,3.37245,3.37869,3.36814,3.37375,12770000.0
2008-09-12 07:08:00,3.37638,3.38026,3.36643,3.37834,7130000.0
2008-09-12 07:09:00,3.37596,3.37596,3.36752,3.37181,5250000.0
2008-09-12 07:10:00,3.37493,3.37676,3.36769,3.37493,6000000.0
2008-09-12 07:11:00,3.37268,3.37632,3.36803,3.37558,7880000.0
2008-09-12 07:12:00,3.37455,3.37455,3.36958,3.37225,7130000.0
2008-09-12 07:13:00,3.36918,3.37367,3.3686,3.3694,5630000.0
2008-09-12 07:14:00,3.37461,3.3775,3.36764,3.37043,5260000.0
2008-09-12 07:15:00,3.36734,3.37545,3.36734,3.37545,4880000.0
2008-09-12 07:16:00,3.37565,3.37565,3.36881,3.37522,5250000.0
2008-09-12 07:17:00,3.37048,3.37675,3.37012,3.37633,6010000.0
2008-09-12 07:18:00,3.37512,3.37748,3.36801,3.36981,6000000.0
2008-09-12 07:19:00,3.37509,3.37598,3.3719,3.37325,4880000.0
2008-09-12 07:21:00,3.3745,3.37523,3.36995,3.37523,6380000.0
2008-09-12 07:22:00,3.368,3.37497,3.36592,3.37318,6750000.0
2008-09-12 07:23:00,3.3749,3.3758,3.36941,3.3711,5250000.0
2008-09-12 07:24:00,3.37345,3.3752,3.36996,3.36996,4500000.0
2008-09-12 07:25:00,3.36449,3.37373,3.36449,3.37373,1880000.0
2008-09-12 07:26:00,3.37005,3.3743,3.36527,3.3743,6000000.0
2008-09-12 07:27:00,3.37128,3.37553,3.36585,3.36585,8250000.0
2008-09-12 07:28:00,3.36997,3.37592,3.36358,3.36358,8250000.0
2008-09-12 07:29:00,3.36957,3.37346,3.36942,3.37338,8280000.0
2008-09-12 07:30:00,3.37509,3.37509,3.36557,3.37104,6380000.0
2008-09-12 07:31:00,3.37217,3.37382,3.36682,3.37175,4510000.0
2008-09-12 07:32:00,3.37032,3.37452,3.37016,3.37408,4880000.0
2008-09-12 07:33:00,3.37484,3.37524,3.36928,3.37321,7130000.0
2008-09-12 07:34:00,3.37019,3.37288,3.36352,3.36883,5630000.0
2008-09-12 07:35:00,3.37042,3.37429,3.36443,3.36463,8250000.0
2008-09-12 07:36:00,3.36829,3.37654,3.36829,3.37654,4880000.0
2008-09-12 07:37:00,3.36664,3.37939,3.36664,3.37565,5630000.0
2008-09-12 07:38:00,3.37666,3.37666,3.36714,3.37649,5630000.0
2008-09-12 07:39:00,3.37129,3.37648,3.36712,3.37009,5250000.0
2008-09-12 07:40:00,3.37186,3.37539,3.36565,3.37489,7130000.0
2008-09-12 07:41:00,3.3681,3.37551,3.3681,3.37534,5250000.0
2008-09-12 07:42:00,3.37623,3.37683,3.37163,3.3756,6770000.0
2008-09-12 07:43:00,3.3748,3.3752,3.36564,3.36564,3750000.0
2008-09-12 07:44:00,3.37235,3.37497,3.36559,3.37347,4130000.0
2008-09-12 07:45:00,3.3732,3.37722,3.36531,3.36602,8250000.0
2008-09-12 07:46:00,3.37385,3.3755,3.37015,3.37544,8250000.0
2008-09-12 07:47:00,3.37418,3.37515,3.36517,3.37486,5250000.0
2008-09-12 07:48:00,3.37308,3.37819,3.37098,3.37531,6380000.0
2008-09-12 07:49:00,3.37457,3.37731,3.36616,3.37731,5630000.0
2008-09-12 07:50:00,3.37362,3.37628,3.36595,3.37456,8250000.0
2008-09-12 07:51:00,3.37042,3.37468,3.36284,3.3736,5250000.0
2008-09-12 07:52:00,3.37122,3.38253,3.36823,3.36854,13500000.0
2008-09-12 07:53:00,3.3704,3.37463,3.36457,3.37255,6000000.0
2008-09-12 07:54:00,3.37068,3.37589,3.37068,3.37516,4880000.0
2008-09-12 07:55:00,3.37036,3.37765,3.37036,3.37765,6380000.0
2008-09-12 07:56:00,3.3727,3.37584,3.37094,3.37357,6390000.0
2008-09-12 07:57:00,3.36963,3.37659,3.3652,3.37338,10880000.0
2008-09-12 07:58:00,3.37405,3.37672,3.3702,3.37148,5260000.0
2008-09-12 07:59:00,3.37602,3.37929,3.36609,3.36646,14260000.0
2008-09-12 08:00:00,3.37685,3.37685,3.36562,3.37297,7500000.0
2008-09-12 08:01:00,3.37045,3.37627,3.36988,3.37272,6760000.0
2008-09-12 08:02:00,3.37288,3.37299,3.36167,3.36881,7520000.0
2008-09-12 08:03:00,3.36568,3.37381,3.36513,3.3736,6000000.0
2008-09-12 08:04:00,3.36968,3.37945,3.36924,3.36924,4510000.0
2008-09-12 08:05:00,3.37741,3.37816,3.36779,3.37673,5250000.0
2008-09-12 08:06:00,3.38012,3.38012,3.36992,3.37313,5630000.0
2008-09-12 08:07:00,3.36903,3.37825,3.36903,3.37796,6750000.0
2008-09-12 08:08:00,3.3716,3.3774,3.36407,3.37024,8630000.0
2008-09-12 08:09:00,3.37046,3.37624,3.36681,3.36681,6760000.0
2008-09-12 08:10:00,3.37514,3.3754,3.36408,3.36408,7130000.0
2008-09-12 08:11:00,3.37324,3.37539,3.36636,3.37064,8250000.0
2008-09-12 08:12:00,3.37087,3.37478,3.36503,3.37219,5630000.0
2008-09-12 08:13:00,3.37346,3.37371,3.36705,3.37164,5260000.0
2008-09-12 08:14:00,3.37216,3.37409,3.36905,3.37177,4880000.0
2008-09-12 08:15:00,3.37191,3.38001,3.36643,3.37533,18760000.0
2008-09-12 08:16:00,3.36857,3.37553,3.36857,3.37213,5630000.0
2008-09-12 08:17:00,3.37378,3.37378,3.36498,3.36498,4880000.0
2008-09-12 08:18:00,3.36851,3.37843,3.36851,3.37843,5260000.0
2008-09-12 08:19:00,3.37208,3.37929,3.36953,3.37362,6000000.0
2008-09-12 08:20:00,3.3692,3.38061,3.3692,3.37622,6380000.0
2008-09-12 08:21:00,3.37568,3.37568,3.36625,3.36625,5250000.0
2008-09-12 08:22:00,3.37136,3.37416,3.36349,3.37073,6780000.0
2008-09-12 08:23:00,3.37488,3.37488,3.36637,3.36925,8250000.0
2008-09-12 08:24:00,3.36857,3.3733,3.36857,3.37011,4880000.0
2008-09-12 08:25:00,3.36626,3.374,3.36321,3.36845,5270000.0
2008-09-12 08:26:00,3.36712,3.37053,3.35727,3.36146,6010000.0
2008-09-12 08:27:00,3.36225,3.36731,3.35293,3.36177,7500000.0
2008-09-12 08:28:00,3.36303,3.36443,3.35463,3.36298,6390000.0
2008-09-12 08:29:00,3.36166,3.36166,3.35375,3.35375,5250000.0
2008-09-12 08:30:00,3.36416,3.36416,3.3596,3.36092,4880000.0
2008-09-12 08:31:00,3.36331,3.36573,3.35476,3.35806,11250000.0
2008-09-12 08:32:00,3.35767,3.36377,3.35335,3.35335,7880000.0
2008-09-12 08:33:00,3.35678,3.36338,3.35345,3.36184,7880000.0
2008-09-12 08:34:00,3.36206,3.36467,3.35353,3.36019,9000000.0
2008-09-12 08:35:00,3.36397,3.36538,3.35735,3.36421,7880000.0
2008-09-12 08:36:00,3.3608,3.36527,3.35899,3.36469,5630000.0
2008-09-12 08:37:00,3.35779,3.36318,3.35462,3.3601,6000000.0
2008-09-12 08:38:00,3.3585,3.36344,3.3585,3.36344,4880000.0
2008-09-12 08:39:00,3.36319,3.36511,3.35562,3.36401,6760000.0
2008-09-12 08:40:00,3.36308,3.36539,3.35749,3.36207,7890000.0
2008-09-12 08:41:00,3.35753,3.36482,3.35707,3.36085,9010000.0
2008-09-12 08:42:00,3.36029,3.36469,3.35376,3.35376,6010000.0
2008-09-12 08:43:00,3.35457,3.36441,3.35457,3.36346,6000000.0
2008-09-12 08:44:00,3.35807,3.36227,3.35807,3.36227,5250000.0
2008-09-12 08:45:00,3.36118,3.36286,3.34845,3.35535,15760000.0
2008-09-12 08:46:00,3.35535,3.3614,3.34958,3.3614,11270000.0
2008-09-12 08:47:00,3.35679,3.3591,3.35187,3.35802,5250000.0
2008-09-12 08:48:00,3.35736,3.35995,3.34972,3.35861,8260000.0
2008-09-12 08:49:00,3.35229,3.35512,3.34356,3.3502,14270000.0
2008-09-12 08:50:00,3.34564,3.35934,3.34564,3.35541,8630000.0
2008-09-12 08:51:00,3.34608,3.35726,3.34608,3.35455,9760000.0
2008-09-12 08:52:00,3.35209,3.35856,3.34699,3.35273,7880000.0
2008-09-12 08:53:00,3.35772,3.36098,3.35381,3.3549,9380000.0
2008-09-12 08:54:00,3.35767,3.35808,3.34707,3.35393,21400000.0
2008-09-12 08:55:00,3.3551,3.35748,3.34862,3.34862,4140000.0
2008-09-12 08:56:00,3.35622,3.35935,3.3526,3.35797,8260000.0
2008-09-12 08:57:00,3.35199,3.3585,3.34689,3.35732,7510000.0
2008-09-12 08:58:00,3.35624,3.35624,3.34972,3.35029,6380000.0
2008-09-12 08:59:00,3.35311,3.355,3.34481,3.34863,8630000.0
2008-09-12 09:00:00,3.34826,3.34826,3.33725,3.34749,6380000.0
2008-09-12 09:01:00,3.34536,3.35146,3.34279,3.34829,7500000.0
2008-09-12 09:02:00,3.34306,3.34954,3.34306,3.34772,5260000.0
2008-09-12 09:03:00,3.35073,3.35613,3.3484,3.35377,6000000.0
2008-09-12 09:04:00,3.34549,3.35215,3.34549,3.35143,4880000.0
2008-09-12 09:05:00,3.34769,3.35061,3.34177,3.34827,4880000.0
2008-09-12 09:06:00,3.34493,3.34877,3.34322,3.34614,6760000.0
2008-09-12 09:07:00,3.35016,3.35085,3.34374,3.34674,9010000.0
2008-09-12 09:08:00,3.34876,3.34968,3.34274,3.34274,4520000.0
2008-09-12 09:09:00,3.34804,3.34804,3.33851,3.34428,4880000.0
2008-09-12 09:10:00,3.34394,3.34394,3.33793,3.34095,5250000.0
2008-09-12 09:11:00,3.33953,3.3409,3.3288,3.33549,12380000.0
2008-09-12 09:12:00,3.335,3.33558,3.32438,3.33376,6760000.0
2008-09-12 09:13:00,3.32896,3.33714,3.32896,3.33189,4140000.0
2008-09-12 09:14:00,3.34,3.34,3.32761,3.33721,4510000.0
2008-09-12 09:15:00,3.33822,3.33962,3.3317,3.3317,4880000.0
2008-09-12 09:16:00,3.33397,3.33969,3.33228,3.33969,6390000.0
2008-09-12 09:17:00,3.33512,3.34132,3.33352,3.33512,6760000.0
2008-09-12 09:18:00,3.33099,3.34318,3.33099,3.33652,6380000.0
2008-09-12 09:19:00,3.34305,3.34306,3.33492,3.33825,6750000.0
2008-09-12 09:20:00,3.33338,3.34287,3.33338,3.34287,4510000.0
2008-09-12 09:21:00,3.34185,3.34185,3.33355,3.33999,6010000.0
2008-09-12 09:22:00,3.33861,3.34571,3.33499,3.34301,8250000.0
2008-09-12 09:23:00,3.34178,3.34178,3.33383,3.33602,5250000.0
2008-09-12 09:24:00,3.33992,3.34152,3.33507,3.33768,5630000.0
2008-09-12 09:25:00,3.3364,3.34147,3.33201,3.33576,8250000.0
2008-09-12 09:26:00,3.3405,3.3405,3.33546,3.33589,7130000.0
2008-09-12 09:27:00,3.33132,3.33976,3.32416,3.32757,6750000.0
2008-09-12 09:28:00,3.33471,3.33903,3.3265,3.33263,5630000.0
2008-09-12 09:29:00,3.33257,3.3407,3.32853,3.34019,6760000.0
2008-09-12 09:30:00,3.33653,3.34122,3.33602,3.33931,5250000.0
2008-09-12 09:31:00,3.34021,3.34266,3.33297,3.33725,7880000.0
2008-09-12 09:32:00,3.34133,3.34258,3.33534,3.33821,7880000.0
2008-09-12 09:33:00,3.3382,3.34298,3.331,3.34266,9010000.0
2008-09-12 09:34:00,3.34194,3.34623,3.33832,3.34527,6380000.0
2008-09-12 09:35:00,3.34175,3.34571,3.34123,3.34147,6000000.0
2008-09-12 09:36:00,3.33655,3.34479,3.33655,3.34083,5250000.0
2008-09-12 09:37:00,3.34443,3.34736,3.34219,3.34519,6000000.0
2008-09-12 09:38:00,3.34419,3.35097,3.34419,3.34878,7510000.0
2008-09-12 09:39:00,3.3489,3.3489,3.33874,3.34329,5640000.0
2008-09-12 09:40:00,3.34282,3.34808,3.33913,3.33913,7510000.0
2008-09-12 09:41:00,3.34682,3.34841,3.34179,3.34841,6000000.0
2008-09-12 09:42:00,3.34829,3.34994,3.33969,3.34741,6020000.0
2008-09-12 09:43:00,3.34931,3.34933,3.34061,3.34449,4880000.0
2008-09-12 09:44:00,3.34979,3.35024,3.34414,3.34768,7890000.0
2008-09-12 09:45:00,3.34917,3.34917,3.33623,3.34898,12010000.0
2008-09-12 09:46:00,3.34918,3.34918,3.33807,3.34833,6010000.0
2008-09-12 09:47:00,3.34794,3.34799,3.34091,3.34269,6000000.0
2008-09-12 09:48:00,3.34806,3.34806,3.33638,3.34607,6760000.0
2008-09-12 09:49:00,3.34629,3.3488,3.34177,3.34177,5630000.0
2008-09-12 09:50:00,3.34943,3.34943,3.34215,3.34302,6380000.0
2008-09-12 09:51:00,3.33785,3.34936,3.33785,3.34897,6380000.0
2008-09-12 09:52:00,3.34926,3.34961,3.34647,3.34647,6010000.0
2008-09-12 09:53:00,3.34985,3.35235,3.34683,3.34998,7880000.0
2008-09-12 09:54:00,3.34781,3.35061,3.33996,3.3494,5630000.0
2008-09-12 09:55:00,3.3527,3.3527,3.3495,3.34961,5640000.0
2008-09-12 09:56:00,3.35244,3.35435,3.34442,3.34729,7510000.0
2008-09-12 09:57:00,3.34679,3.35186,3.34024,3.34024,6760000.0
2008-09-12 09:58:00,3.34948,3.35464,3.34948,3.35256,8250000.0
2008-09-12 09:59:00,3.34617,3.35537,3.34393,3.35458,7510000.0
2008-09-12 10:00:00,3.35569,3.35569,3.34728,3.34862,6000000.0
2008-09-12 10:01:00,3.35215,3.3535,3.34137,3.35294,6750000.0
2008-09-12 10:02:00,3.35037,3.35302,3.34536,3.35127,6760000.0
2008-09-12 10:03:00,3.35262,3.35327,3.34824,3.34824,4880000.0
2008-09-12 10:04:00,3.35096,3.35334,3.33724,3.35018,8260000.0
2008-09-12 10:05:00,3.34206,3.35107,3.34206,3.35042,4880000.0
2008-09-12 10:06:00,3.35079,3.35171,3.34357,3.35057,7130000.0
2008-09-12 10:07:00,3.35119,3.35119,3.34503,3.34967,5250000.0
2008-09-12 10:08:00,3.34994,3.35502,3.34566,3.34889,6380000.0
2008-09-12 10:09:00,3.34661,3.35201,3.34661,3.34909,4510000.0
2008-09-12 10:10:00,3.34648,3.35286,3.34648,3.35049,5630000.0
2008-09-12 10:11:00,3.35197,3.35221,3.34034,3.35221,7510000.0
2008-09-12 10:12:00,3.35233,3.35252,3.34329,3.3517,5260000.0
2008-09-12 10:13:00,3.34756,3.3538,3.34756,3.3538,4880000.0
2008-09-12 10:14:00,3.34941,3.35316,3.34896,3.34907,6000000.0
2008-09-12 10:15:00,3.3492,3.35359,3.34661,3.3521,7880000.0
2008-09-12 10:16:00,3.35152,3.35646,3.34466,3.35287,6010000.0
2008-09-12 10:17:00,3.35017,3.35448,3.3483,3.35448,5630000.0
2008-09-12 10:18:00,3.35436,3.35459,3.34462,3.34876,5250000.0
2008-09-12 10:19:00,3.35343,3.35443,3.34979,3.3538,6750000.0
2008-09-12 10:20:00,3.34707,3.35253,3.34213,3.35052,19150000.0
2008-09-12 10:21:00,3.35463,3.35704,3.34752,3.35704,6380000.0
2008-09-12 10:22:00,3.35171,3.35837,3.35171,3.35339,7510000.0
2008-09-12 10:23:00,3.35461,3.36056,3.35217,3.35912,7500000.0
2008-09-12 10:24:00,3.35392,3.36246,3.35097,3.35622,19890000.0
2008-09-12 10:25:00,3.35302,3.36387,3.35302,3.35365,7880000.0
2008-09-12 10:26:00,3.36226,3.36321,3.35341,3.36042,7880000.0
2008-09-12 10:27:00,3.35558,3.36005,3.35558,3.35775,6750000.0
2008-09-12 10:28:00,3.35806,3.35967,3.35308,3.35769,4510000.0
2008-09-12 10:29:00,3.3582,3.36012,3.35274,3.35274,8250000.0
2008-09-12 10:30:00,3.35049,3.35949,3.34975,3.35272,18380000.0
2008-09-12 10:31:00,3.35048,3.36145,3.35048,3.3601,4880000.0
2008-09-12 10:32:00,3.34784,3.35899,3.34784,3.35712,5260000.0
2008-09-12 10:33:00,3.35518,3.35841,3.35146,3.35146,4510000.0
2008-09-12 10:34:00,3.35354,3.35871,3.35053,3.35709,7500000.0
2008-09-12 10:35:00,3.35494,3.3594,3.35349,3.35591,4880000.0
2008-09-12 10:36:00,3.35756,3.36103,3.35126,3.35496,7880000.0
2008-09-12 10:37:00,3.35953,3.35988,3.3537,3.35799,5250000.0
2008-09-12 10:38:00,3.3593,3.3593,3.35591,3.35837,5260000.0
2008-09-12 10:39:00,3.36007,3.36059,3.35355,3.3584,6750000.0
2008-09-12 10:40:00,3.35567,3.36088,3.35005,3.36042,8250000.0
2008-09-12 10:41:00,3.35031,3.36097,3.35031,3.36097,6010000.0
2008-09-12 10:42:00,3.35593,3.36362,3.35224,3.36141,7500000.0
2008-09-12 10:43:00,3.36036,3.36163,3.35092,3.35455,9010000.0
2008-09-12 10:44:00,3.35785,3.36536,3.35574,3.36245,10140000.0
2008-09-12 10:45:00,3.35536,3.36028,3.35374,3.35538,11640000.0
2008-09-12 10:46:00,3.35702,3.35832,3.35374,3.35396,5250000.0
2008-09-12 10:47:00,3.35895,3.35895,3.34915,3.35388,6760000.0
2008-09-12 10:48:00,3.35184,3.35931,3.34932,3.35327,5260000.0
2008-09-12 10:49:00,3.35589,3.35589,3.34664,3.35567,4510000.0
2008-09-12 10:50:00,3.35397,3.35688,3.34562,3.35688,6760000.0
2008-09-12 10:51:00,3.35479,3.35923,3.35001,3.35001,6760000.0
2008-09-12 10:52:00,3.35583,3.35782,3.35065,3.35153,7130000.0
2008-09-12 10:53:00,3.35086,3.35966,3.35086,3.35675,4890000.0
2008-09-12 10:54:00,3.35657,3.35657,3.35065,3.35065,4880000.0
2008-09-12 10:55:00,3.35614,3.35614,3.34904,3.35521,6770000.0
2008-09-12 10:56:00,3.35158,3.35621,3.34713,3.35501,7130000.0
2008-09-12 10:57:00,3.35166,3.35792,3.35046,3.35354,4880000.0
2008-09-12 10:58:00,3.35687,3.35913,3.34954,3.35913,7880000.0
2008-09-12 10:59:00,3.35079,3.36139,3.35079,3.35717,7130000.0
2008-09-12 11:00:00,3.36054,3.36192,3.35213,3.35955,9770000.0
2008-09-12 11:01:00,3.36126,3.36194,3.35285,3.3539,6010000.0
2008-09-12 11:02:00,3.36065,3.36115,3.3546,3.36115,5250000.0
2008-09-12 11:03:00,3.35989,3.35989,3.34756,3.35959,9020000.0
2008-09-12 11:04:00,3.35643,3.35956,3.35351,3.35482,6000000.0
2008-09-12 11:05:00,3.35516,3.36074,3.35007,3.35007,8630000.0
2008-09-12 11:06:00,3.3565,3.36011,3.34989,3.3545,7130000.0
2008-09-12 11:07:00,3.35307,3.3593,3.35307,3.35394,7510000.0
2008-09-12 11:08:00,3.35285,3.35765,3.34865,3.35755,5630000.0
2008-09-12 11:09:00,3.35866,3.35931,3.3527,3.35285,6400000.0
2008-09-12 11:10:00,3.35538,3.36111,3.3495,3.35713,6010000.0
2008-09-12 11:11:00,3.35779,3.35885,3.35242,3.35731,4880000.0
2008-09-12 11:12:00,3.35652,3.36011,3.35075,3.35075,6750000.0
2008-09-12 11:13:00,3.35362,3.3588,3.35354,3.3584,9760000.0
2008-09-12 11:14:00,3.35728,3.35867,3.34879,3.35867,5250000.0
2008-09-12 11:15:00,3.35487,3.36108,3.35319,3.35918,9750000.0
2008-09-12 11:16:00,3.3588,3.3588,3.34984,3.35538,7510000.0
2008-09-12 11:17:00,3.35936,3.35939,3.34981,3.35567,7890000.0
2008-09-12 11:18:00,3.34998,3.35863,3.34998,3.35285,9010000.0
2008-09-12 11:19:00,3.3531,3.36,3.3494,3.35877,5250000.0
2008-09-12 11:20:00,3.35963,3.3613,3.35498,3.36087,7880000.0
2008-09-12 11:21:00,3.36028,3.36028,3.34874,3.35935,7880000.0
2008-09-12 11:22:00,3.35922,3.36027,3.35388,3.35949,7500000.0
2008-09-12 11:23:00,3.35473,3.35928,3.354,3.35808,8250000.0
2008-09-12 11:24:00,3.36179,3.36179,3.35388,3.35528,12760000.0
2008-09-12 11:25:00,3.35539,3.36444,3.35376,3.35864,7510000.0
2008-09-12 11:26:00,3.35595,3.36099,3.35185,3.36099,7510000.0
2008-09-12 11:27:00,3.35553,3.36238,3.35139,3.3621,7130000.0
2008-09-12 11:28:00,3.36021,3.36109,3.34819,3.35772,5270000.0
2008-09-12 11:29:00,3.36148,3.36284,3.35517,3.35707,4520000.0
2008-09-12 11:30:00,3.36533,3.36533,3.35478,3.35872,7510000.0
2008-09-12 11:31:00,3.3576,3.36469,3.35577,3.36258,6750000.0
2008-09-12 11:32:00,3.3504,3.3599,3.34976,3.34976,7890000.0
2008-09-12 11:33:00,3.35511,3.36322,3.35511,3.36322,5640000.0
2008-09-12 11:34:00,3.36128,3.36128,3.34979,3.35871,6390000.0
2008-09-12 11:35:00,3.35751,3.35871,3.35403,3.35752,7130000.0
2008-09-12 11:36:00,3.35371,3.35855,3.34962,3.3576,7130000.0
2008-09-12 11:37:00,3.35574,3.35903,3.34866,3.35804,5630000.0
2008-09-12 11:38:00,3.35774,3.35865,3.34863,3.35743,6000000.0
2008-09-12 11:39:00,3.34898,3.359,3.3479,3.3479,6390000.0
2008-09-12 11:40:00,3.35693,3.35757,3.34837,3.35386,6760000.0
2008-09-12 11:41:00,3.35305,3.35834,3.34877,3.34877,4890000.0
2008-09-12 11:42:00,3.35628,3.35699,3.34875,3.34875,5250000.0
2008-09-12 11:43:00,3.35217,3.35828,3.35137,3.35798,6010000.0
2008-09-12 11:44:00,3.35745,3.36025,3.35037,3.35883,14260000.0
2008-09-12 11:45:00,3.35804,3.35914,3.35362,3.35727,13510000.0
2008-09-12 11:46:00,3.35709,3.35709,3.34831,3.3561,4880000.0
2008-09-12 11:47:00,3.35757,3.35757,3.35055,3.35055,6380000.0
2008-09-12 11:48:00,3.35004,3.35664,3.34947,3.35411,6010000.0
2008-09-12 11:49:00,3.35489,3.35561,3.35049,3.35361,7130000.0
2008-09-12 11:50:00,3.35536,3.35536,3.34855,3.35342,5250000.0
2008-09-12 11:51:00,3.34963,3.35385,3.34701,3.35326,6390000.0
2008-09-12 11:52:00,3.35391,3.35432,3.34769,3.35432,5250000.0
2008-09-12 11:53:00,3.34901,3.35477,3.34435,3.35477,6010000.0
2008-09-12 11:54:00,3.35494,3.35616,3.35102,3.35102,6000000.0
2008-09-12 11:55:00,3.35604,3.35658,3.34712,3.35269,6010000.0
2008-09-12 11:56:00,3.35461,3.35556,3.35056,3.3509,4880000.0
2008-09-12 11:57:00,3.35071,3.35519,3.34975,3.34975,6380000.0
2008-09-12 11:58:00,3.34966,3.3554,3.34966,3.35233,8250000.0
2008-09-12 11:59:00,3.35574,3.35672,3.35162,3.35672,5250000.0
2008-09-12 12:00:00,3.35744,3.3591,3.35291,3.35378,9380000.0
2008-09-12 12:01:00,3.35709,3.35709,3.35509,3.35702,6380000.0
2008-09-12 12:02:00,3.35682,3.35825,3.35081,3.3566,7880000.0
2008-09-12 12:03:00,3.35835,3.35835,3.35057,3.35693,4890000.0
2008-09-12 12:04:00,3.3531,3.3566,3.35111,3.35578,6380000.0
2008-09-12 12:05:00,3.35488,3.35647,3.35156,3.35156,5250000.0
2008-09-12 12:06:00,3.34859,3.35956,3.34859,3.35445,7880000.0
2008-09-12 12:07:00,3.35044,3.3556,3.35025,3.35025,5250000.0
2008-09-12 12:08:00,3.35771,3.35859,3.34845,3.35335,4880000.0
2008-09-12 12:09:00,3.3588,3.35985,3.35413,3.3579,7140000.0
2008-09-12 12:10:00,3.35454,3.36001,3.35229,3.35989,9000000.0
2008-09-12 12:11:00,3.35537,3.35888,3.35022,3.35888,4510000.0
2008-09-12 12:12:00,3.3533,3.35963,3.34948,3.35963,6750000.0
2008-09-12 12:13:00,3.35542,3.35904,3.35542,3.35884,5630000.0
2008-09-12 12:14:00,3.36041,3.361,3.35793,3.35856,7500000.0
2008-09-12 12:15:00,3.35875,3.36007,3.35285,3.35543,10890000.0
2008-09-12 12:16:00,3.35899,3.36101,3.35579,3.35724,6750000.0
2008-09-12 12:17:00,3.35192,3.3623,3.35154,3.35976,6000000.0
2008-09-12 12:18:00,3.35937,3.37008,3.35833,3.3594,7880000.0
2008-09-12 12:19:00,3.37576,3.38798,3.37336,3.38798,4880000.0
2008-09-12 12:20:00,3.38239,3.39039,3.38074,3.38172,7890000.0
2008-09-12 12:21:00,3.37764,3.37764,3.37236,3.37267,4880000.0
2008-09-12 12:22:00,3.36447,3.37214,3.36293,3.36386,7880000.0
2008-09-12 12:23:00,3.37272,3.37491,3.36966,3.37077,5630000.0
2008-09-12 12:24:00,3.37054,3.38049,3.37017,3.37304,6380000.0
2008-09-12 12:25:00,3.37434,3.37775,3.36853,3.37538,4510000.0
2008-09-12 12:26:00,3.37584,3.37976,3.37324,3.37612,7130000.0
2008-09-12 12:27:00,3.37646,3.37957,3.37376,3.37686,6000000.0
2008-09-12 12:28:00,3.37932,3.37932,3.37351,3.37598,6760000.0
2008-09-12 12:29:00,3.37177,3.37636,3.36856,3.37391,6000000.0
2008-09-12 12:30:00,3.37539,3.37539,3.36451,3.37178,4130000.0
2008-09-12 12:31:00,3.367,3.37291,3.36144,3.36542,7880000.0
2008-09-12 12:32:00,3.36653,3.37181,3.36468,3.36897,6000000.0
2008-09-12 12:33:00,3.3687,3.3706,3.35758,3.36788,7890000.0
2008-09-12 12:34:00,3.36889,3.37017,3.36421,3.37017,5630000.0
2008-09-12 12:35:00,3.36546,3.36644,3.35636,3.36224,6390000.0
2008-09-12 12:36:00,3.36906,3.37009,3.36028,3.36859,6380000.0
2008-09-12 12:37:00,3.36488,3.37292,3.36488,3.36652,8250000.0
2008-09-12 12:38:00,3.37266,3.37318,3.36772,3.37013,5250000.0
2008-09-12 12:39:00,3.37248,3.37278,3.36505,3.3668,5640000.0
2008-09-12 12:40:00,3.37356,3.37401,3.36848,3.37312,6380000.0
2008-09-12 12:41:00,3.36973,3.37417,3.36544,3.37355,6380000.0
2008-09-12 12:42:00,3.37082,3.37825,3.36685,3.37638,8250000.0
2008-09-12 12:43:00,3.36818,3.37433,3.35984,3.35984,7140000.0
2008-09-12 12:44:00,3.37382,3.37382,3.36224,3.36571,7140000.0
2008-09-12 12:45:00,3.37251,3.37442,3.36384,3.3723,13150000.0
2008-09-12 12:46:00,3.37082,3.37257,3.36503,3.36874,6000000.0
2008-09-12 12:47:00,3.37129,3.37359,3.36737,3.36998,4890000.0
2008-09-12 12:48:00,3.3712,3.37293,3.36639,3.36806,9760000.0
2008-09-12 12:49:00,3.37147,3.37506,3.36723,3.36863,7880000.0
2008-09-12 12:50:00,3.36459,3.37441,3.36459,3.37403,5260000.0
2008-09-12 12:51:00,3.3698,3.37292,3.36278,3.37041,5630000.0
2008-09-12 12:52:00,3.37282,3.37334,3.35885,3.36949,6000000.0
2008-09-12 12:53:00,3.37056,3.37056,3.36173,3.36195,4890000.0
2008-09-12 12:54:00,3.37092,3.37092,3.36295,3.36295,6010000.0
2008-09-12 12:55:00,3.37017,3.37219,3.36305,3.36954,7890000.0
2008-09-12 12:56:00,3.36308,3.37156,3.36211,3.36584,6760000.0
2008-09-12 12:57:00,3.3712,3.3712,3.36142,3.37101,8250000.0
2008-09-12 12:58:00,3.37008,3.37159,3.3647,3.37078,4140000.0
2008-09-12 12:59:00,3.37129,3.37161,3.36614,3.36614,7510000.0
2008-09-12 13:00:00,3.36075,3.36947,3.35917,3.36772,11650000.0
2008-09-12 13:01:00,3.36899,3.36899,3.3598,3.36115,7880000.0
2008-09-12 13:02:00,3.36687,3.37078,3.36441,3.36836,6000000.0
2008-09-12 13:03:00,3.36382,3.36963,3.36263,3.3681,6390000.0
2008-09-12 13:04:00,3.36602,3.36769,3.35771,3.36769,5250000.0
2008-09-12 13:05:00,3.36719,3.36719,3.36097,3.36344,6000000.0
2008-09-12 13:06:00,3.35832,3.36146,3.35237,3.35237,4510000.0
2008-09-12 13:07:00,3.35569,3.3604,3.35091,3.35601,8260000.0
2008-09-12 13:08:00,3.35636,3.36442,3.35636,3.36256,5250000.0
2008-09-12 13:09:00,3.36332,3.3634,3.35746,3.35746,6380000.0
2008-09-12 13:10:00,3.36008,3.36191,3.35781,3.35934,6750000.0
2008-09-12 13:11:00,3.36202,3.36506,3.35723,3.3594,7130000.0
2008-09-12 13:12:00,3.36233,3.36473,3.35518,3.35936,7510000.0
2008-09-12 13:13:00,3.36006,3.36256,3.35258,3.35624,6750000.0
2008-09-12 13:14:00,3.36407,3.36541,3.35014,3.36083,5250000.0
2008-09-12 13:15:00,3.36218,3.36551,3.35989,3.36447,7130000.0
2008-09-12 13:16:00,3.36552,3.36591,3.35772,3.36375,6010000.0
2008-09-12 13:17:00,3.36271,3.36643,3.35599,3.36533,6760000.0
2008-09-12 13:18:00,3.36136,3.36737,3.35659,3.36235,7880000.0
2008-09-12 13:19:00,3.36614,3.36753,3.35828,3.35828,6380000.0
2008-09-12 13:20:00,3.36494,3.3676,3.36137,3.36137,6000000.0
2008-09-12 13:21:00,3.36268,3.36385,3.35525,3.3565,6760000.0
2008-09-12 13:22:00,3.3653,3.36587,3.35711,3.35961,7510000.0
2008-09-12 13:23:00,3.36103,3.36627,3.35974,3.36627,5260000.0
2008-09-12 13:24:00,3.36656,3.36769,3.35805,3.36663,8250000.0
2008-09-12 13:25:00,3.36556,3.36627,3.35749,3.35803,4510000.0
2008-09-12 13:26:00,3.36593,3.36785,3.36037,3.36037,6380000.0
2008-09-12 13:27:00,3.36838,3.37115,3.35821,3.36944,7500000.0
2008-09-12 13:28:00,3.36602,3.36602,3.3539,3.3652,6750000.0
2008-09-12 13:29:00,3.36726,3.36895,3.36112,3.36721,5260000.0
2008-09-12 13:30:00,3.36277,3.36642,3.35773,3.35773,7880000.0
2008-09-12 13:31:00,3.36325,3.36621,3.36271,3.36531,7130000.0
2008-09-12 13:32:00,3.36452,3.36712,3.35955,3.36136,6380000.0
2008-09-12 13:33:00,3.36353,3.36664,3.35546,3.36128,4140000.0
2008-09-12 13:34:00,3.36294,3.36846,3.35953,3.36671,10880000.0
2008-09-12 13:35:00,3.36252,3.36697,3.35641,3.36235,4510000.0
2008-09-12 13:36:00,3.36486,3.36737,3.35781,3.36659,10520000.0
2008-09-12 13:37:00,3.36199,3.36664,3.36134,3.36134,6000000.0
2008-09-12 13:38:00,3.36286,3.37019,3.36286,3.36599,6380000.0
2008-09-12 13:39:00,3.36959,3.37093,3.36362,3.36845,7500000.0
2008-09-12 13:40:00,3.36811,3.36978,3.3596,3.3696,7500000.0
2008-09-12 13:41:00,3.36983,3.36983,3.36305,3.36592,5250000.0
2008-09-12 13:42:00,3.36292,3.37144,3.36292,3.36926,6380000.0
2008-09-12 13:43:00,3.36739,3.36845,3.36281,3.36281,4880000.0
2008-09-12 13:44:00,3.36575,3.36884,3.36247,3.36611,9390000.0
2008-09-12 13:45:00,3.36384,3.36877,3.36039,3.36826,6380000.0
2008-09-12 13:46:00,3.36358,3.36769,3.35814,3.35814,7130000.0
2008-09-12 13:47:00,3.36349,3.36856,3.35887,3.36361,6380000.0
2008-09-12 13:48:00,3.36796,3.36846,3.35878,3.36648,6010000.0
2008-09-12 13:49:00,3.36678,3.36963,3.36275,3.36275,6010000.0
2008-09-12 13:50:00,3.36692,3.36692,3.35775,3.35955,4880000.0
2008-09-12 13:51:00,3.36186,3.36698,3.35896,3.365,9010000.0
2008-09-12 13:52:00,3.36068,3.36375,3.35516,3.35786,7880000.0
2008-09-12 13:53:00,3.35545,3.36057,3.35077,3.3547,7140000.0
2008-09-12 13:54:00,3.35559,3.3613,3.35484,3.3613,9760000.0
2008-09-12 13:55:00,3.35649,3.36137,3.35466,3.3583,6760000.0
2008-09-12 13:56:00,3.35496,3.36203,3.35479,3.36078,6390000.0
2008-09-12 13:57:00,3.35756,3.36256,3.35666,3.36256,6380000.0
2008-09-12 13:58:00,3.35769,3.36067,3.35491,3.35973,7880000.0
2008-09-12 13:59:00,3.35694,3.36157,3.35606,3.35997,6000000.0
2008-09-12 14:00:00,3.35633,3.36236,3.35572,3.35978,6380000.0
2008-09-12 14:01:00,3.36382,3.36382,3.35719,3.3613,4880000.0
2008-09-12 14:02:00,3.36069,3.36133,3.35655,3.35842,4890000.0
2008-09-12 14:03:00,3.36159,3.36159,3.35638,3.36052,7880000.0
2008-09-12 14:04:00,3.35845,3.36242,3.35097,3.35686,11260000.0
2008-09-12 14:05:00,3.35038,3.35734,3.34735,3.35406,5250000.0
2008-09-12 14:06:00,3.35091,3.35803,3.34852,3.35754,16880000.0
2008-09-12 14:07:00,3.35177,3.35561,3.34437,3.34437,6010000.0
2008-09-12 14:08:00,3.35185,3.3571,3.35067,3.35223,6760000.0
2008-09-12 14:09:00,3.35403,3.35403,3.34113,3.35324,7880000.0
2008-09-12 14:10:00,3.35514,3.3567,3.35254,3.35395,4520000.0
2008-09-12 14:11:00,3.3552,3.35641,3.34579,3.35027,7140000.0
2008-09-12 14:12:00,3.35704,3.35704,3.34781,3.35362,5630000.0
2008-09-12 14:13:00,3.35291,3.35934,3.35194,3.35934,5260000.0
2008-09-12 14:14:00,3.35399,3.36247,3.35399,3.35883,6000000.0
2008-09-12 14:15:00,3.36004,3.3655,3.3571,3.36337,7130000.0
2008-09-12 14:16:00,3.36282,3.36305,3.35755,3.35892,6000000.0
2008-09-12 14:17:00,3.36043,3.36153,3.35231,3.35231,5250000.0
2008-09-12 14:18:00,3.35726,3.36355,3.35282,3.36243,4520000.0
2008-09-12 14:19:00,3.36237,3.3636,3.35453,3.35926,6380000.0
2008-09-12 14:20:00,3.36462,3.3655,3.36028,3.36299,5630000.0
2008-09-12 14:21:00,3.3647,3.3647,3.35509,3.36001,8250000.0
2008-09-12 14:22:00,3.35961,3.36335,3.35694,3.35694,7880000.0
2008-09-12 14:23:00,3.36456,3.36456,3.3549,3.3549,5260000.0
2008-09-12 14:24:00,3.35995,3.36526,3.35556,3.36522,6380000.0
2008-09-12 14:25:00,3.3617,3.36858,3.35566,3.35566,7900000.0
2008-09-12 14:26:00,3.36013,3.36689,3.35668,3.36689,7140000.0
2008-09-12 14:27:00,3.36486,3.36486,3.35213,3.36259,9010000.0
2008-09-12 14:28:00,3.36099,3.36402,3.35474,3.36388,6000000.0
2008-09-12 14:29:00,3.36445,3.36445,3.35975,3.35975,5630000.0
2008-09-12 14:30:00,3.3603,3.36703,3.35359,3.35845,10130000.0
2008-09-12 14:31:00,3.36236,3.36385,3.35755,3.36385,4880000.0
2008-09-12 14:32:00,3.36304,3.36367,3.35291,3.36367,7510000.0
2008-09-12 14:33:00,3.3593,3.36391,3.354,3.354,7130000.0
2008-09-12 14:34:00,3.36337,3.36367,3.35459,3.36367,7140000.0
2008-09-12 14:35:00,3.35614,3.36286,3.35309,3.36258,6000000.0
2008-09-12 14:36:00,3.36198,3.36198,3.35131,3.36081,4880000.0
2008-09-12 14:37:00,3.35822,3.36358,3.35822,3.36227,7500000.0
2008-09-12 14:38:00,3.3617,3.3617,3.35482,3.36166,5260000.0
2008-09-12 14:39:00,3.35924,3.36334,3.35327,3.35835,9020000.0
2008-09-12 14:40:00,3.35725,3.36239,3.3543,3.36149,6010000.0
2008-09-12 14:41:00,3.36177,3.36286,3.35772,3.36286,4880000.0
2008-09-12 14:42:00,3.35858,3.36333,3.35576,3.36333,5630000.0
2008-09-12 14:43:00,3.35939,3.36401,3.35936,3.36331,6380000.0
2008-09-12 14:44:00,3.36114,3.36195,3.35604,3.35813,7130000.0
2008-09-12 14:45:00,3.35995,3.36328,3.35624,3.36273,10500000.0
2008-09-12 14:46:00,3.35762,3.36211,3.34893,3.36013,7500000.0
2008-09-12 14:47:00,3.36193,3.36474,3.35474,3.35474,5250000.0
2008-09-12 14:48:00,3.36105,3.36236,3.35669,3.3588,5630000.0
2008-09-12 14:49:00,3.35305,3.36368,3.35305,3.36368,6000000.0
2008-09-12 14:50:00,3.35817,3.36374,3.35394,3.36373,6760000.0
2008-09-12 14:51:00,3.3623,3.36337,3.35355,3.36308,5250000.0
2008-09-12 14:52:00,3.36365,3.36365,3.35795,3.35795,5260000.0
2008-09-12 14:53:00,3.36379,3.36379,3.35931,3.36212,7140000.0
2008-09-12 14:54:00,3.36321,3.36533,3.35537,3.36427,6000000.0
2008-09-12 14:55:00,3.36352,3.36454,3.35347,3.36354,12010000.0
2008-09-12 14:56:00,3.35967,3.36499,3.35154,3.35841,7510000.0
2008-09-12 14:57:00,3.35694,3.36262,3.3525,3.35905,12390000.0
2008-09-12 14:58:00,3.3622,3.3667,3.35989,3.36321,13510000.0
2008-09-12 14:59:00,3.36583,3.36583,3.36102,3.36405,6000000.0
2008-09-12 15:00:00,3.36484,3.36677,3.35365,3.36475,12390000.0
2008-09-12 15:01:00,3.36396,3.36396,3.35398,3.36028,10140000.0
2008-09-12 15:02:00,3.36003,3.364,3.35909,3.3625,8250000.0
2008-09-12 15:03:00,3.3606,3.3655,3.35658,3.36272,6760000.0
2008-09-12 15:04:00,3.36407,3.36407,3.35787,3.3585,6760000.0
2008-09-12 15:05:00,3.35859,3.36413,3.35712,3.36373,6000000.0
2008-09-12 15:06:00,3.3604,3.3631,3.3542,3.36206,7140000.0
2008-09-12 15:07:00,3.36392,3.36392,3.35583,3.35583,8250000.0
2008-09-12 15:08:00,3.35768,3.36239,3.35747,3.35881,6380000.0
2008-09-12 15:09:00,3.36067,3.36146,3.35075,3.35725,7510000.0
2008-09-12 15:10:00,3.36104,3.36104,3.35045,3.35045,4140000.0
2008-09-12 15:11:00,3.36263,3.36313,3.35414,3.35805,8630000.0
2008-09-12 15:12:00,3.36134,3.36239,3.35705,3.36239,7880000.0
2008-09-12 15:13:00,3.35361,3.36069,3.35361,3.35779,7130000.0
2008-09-12 15:14:00,3.35692,3.36224,3.35583,3.35583,5250000.0
2008-09-12 15:15:00,3.34805,3.35823,3.34805,3.35699,8260000.0
2008-09-12 15:16:00,3.35465,3.35613,3.34473,3.35144,9010000.0
2008-09-12 15:17:00,3.34871,3.35376,3.34871,3.34974,4140000.0
2008-09-12 15:18:00,3.35039,3.35337,3.34979,3.35265,6380000.0
2008-09-12 15:19:00,3.35051,3.35225,3.34808,3.34981,6380000.0
2008-09-12 15:20:00,3.34639,3.35251,3.34639,3.35055,6380000.0
2008-09-12 15:21:00,3.34473,3.34847,3.34218,3.34775,4890000.0
2008-09-12 15:22:00,3.34704,3.34844,3.33855,3.34571,6760000.0
2008-09-12 15:23:00,3.34393,3.35013,3.33859,3.34987,7880000.0
2008-09-12 15:24:00,3.3475,3.34936,3.3428,3.34778,6000000.0
2008-09-12 15:25:00,3.34681,3.35063,3.33958,3.33958,8250000.0
2008-09-12 15:26:00,3.34764,3.34892,3.33812,3.34892,7510000.0
2008-09-12 15:27:00,3.3427,3.34925,3.3427,3.34788,7880000.0
2008-09-12 15:28:00,3.34493,3.35114,3.34142,3.35044,7130000.0
2008-09-12 15:29:00,3.34788,3.35136,3.34295,3.35011,12000000.0
2008-09-12 15:30:00,3.3486,3.34988,3.34336,3.34423,7510000.0
2008-09-12 15:31:00,3.35017,3.35693,3.34556,3.3503,7500000.0
2008-09-12 15:32:00,3.35101,3.35117,3.34554,3.35047,5630000.0
2008-09-12 15:33:00,3.34948,3.35138,3.34544,3.35106,5640000.0
2008-09-12 15:34:00,3.35168,3.35186,3.34653,3.34753,5250000.0
2008-09-12 15:35:00,3.35302,3.35302,3.34502,3.3503,5630000.0
2008-09-12 15:36:00,3.34903,3.35161,3.34595,3.34779,4880000.0
2008-09-12 15:37:00,3.34059,3.34986,3.33995,3.34368,5260000.0
2008-09-12 15:38:00,3.34377,3.35026,3.34377,3.34948,6380000.0
2008-09-12 15:39:00,3.34946,3.35133,3.3454,3.35133,7500000.0
2008-09-12 15:40:00,3.34928,3.35021,3.34378,3.34748,5630000.0
2008-09-12 15:41:00,3.34774,3.34954,3.34361,3.34772,14260000.0
2008-09-12 15:42:00,3.35042,3.35042,3.33555,3.34253,11250000.0
2008-09-12 15:43:00,3.34699,3.34878,3.3387,3.3387,5270000.0
2008-09-12 15:44:00,3.3496,3.35216,3.34663,3.35106,6390000.0
2008-09-12 15:45:00,3.34085,3.35013,3.34013,3.34895,10530000.0
2008-09-12 15:46:00,3.3468,3.34848,3.34239,3.34239,7510000.0
2008-09-12 15:47:00,3.34444,3.35159,3.33818,3.33818,6380000.0
2008-09-12 15:48:00,3.33541,3.35442,3.33541,3.35136,5260000.0
2008-09-12 15:49:00,3.34966,3.35249,3.34286,3.34753,14250000.0
2008-09-12 15:50:00,3.34574,3.34753,3.33767,3.34217,5250000.0
2008-09-12 15:51:00,3.33772,3.3445,3.33772,3.34048,7130000.0
2008-09-12 15:52:00,3.34189,3.34415,3.33339,3.34415,6000000.0
2008-09-12 15:53:00,3.34342,3.34429,3.33348,3.33925,7510000.0
2008-09-12 15:54:00,3.34333,3.34587,3.33273,3.33273,4510000.0
2008-09-12 15:55:00,3.33923,3.34333,3.33448,3.33448,5630000.0
2008-09-12 15:56:00,3.34117,3.34304,3.33865,3.34286,4880000.0
2008-09-12 15:57:00,3.34102,3.34234,3.33615,3.34104,6000000.0
2008-09-12 15:58:00,3.33437,3.34251,3.33325,3.33821,7130000.0
2008-09-12 15:59:00,3.34324,3.34485,3.3382,3.33906,5250000.0
2008-09-12 16:00:00,3.34357,3.34463,3.33743,3.34229,8630000.0
2008-09-12 16:01:00,3.33404,3.34481,3.33404,3.34074,11250000.0
2008-09-12 16:02:00,3.34522,3.34645,3.34068,3.34068,12380000.0
2008-09-12 16:03:00,3.34124,3.3451,3.34009,3.34297,5630000.0
2008-09-12 16:04:00,3.34103,3.34418,3.33487,3.33922,5630000.0
2008-09-12 16:05:00,3.34541,3.34541,3.33545,3.33545,6380000.0
2008-09-12 16:06:00,3.34395,3.34395,3.33401,3.33856,7880000.0
2008-09-12 16:07:00,3.33761,3.34155,3.33419,3.34155,8630000.0
2008-09-12 16:08:00,3.34111,3.34285,3.33912,3.34285,4880000.0
2008-09-12 16:09:00,3.33916,3.34257,3.33304,3.3377,7130000.0
2008-09-12 16:10:00,3.3424,3.34257,3.33188,3.34074,7510000.0
2008-09-12 16:11:00,3.34215,3.34215,3.33296,3.34148,10890000.0
2008-09-12 16:12:00,3.34385,3.34385,3.33638,3.33638,6000000.0
2008-09-12 16:13:00,3.34249,3.34258,3.33126,3.33586,8250000.0
2008-09-12 16:14:00,3.33815,3.34074,3.32829,3.33252,6000000.0
2008-09-12 16:15:00,3.33994,3.34096,3.33158,3.34074,9010000.0
2008-09-12 16:16:00,3.3348,3.34237,3.3348,3.34148,7130000.0
2008-09-12 16:17:00,3.34131,3.34183,3.33926,3.34086,5630000.0
2008-09-12 16:18:00,3.34162,3.34218,3.33956,3.34152,4880000.0
2008-09-12 16:19:00,3.34121,3.34121,3.33084,3.33404,6380000.0
2008-09-12 16:20:00,3.34223,3.34572,3.33394,3.34302,7130000.0
2008-09-12 16:21:00,3.34139,3.34139,3.33623,3.34131,5270000.0
2008-09-12 16:22:00,3.3328,3.34018,3.33036,3.34018,5260000.0
2008-09-12 16:23:00,3.3406,3.3406,3.33094,3.33847,6760000.0
2008-09-12 16:24:00,3.33441,3.34206,3.3321,3.3383,21010000.0
2008-09-12 16:25:00,3.33292,3.34021,3.33009,3.33507,7880000.0
2008-09-12 16:26:00,3.3415,3.34369,3.33695,3.34207,6750000.0
2008-09-12 16:27:00,3.33604,3.34496,3.33071,3.33838,20260000.0
2008-09-12 16:28:00,3.33326,3.34228,3.33326,3.34127,4880000.0
2008-09-12 16:29:00,3.34201,3.3426,3.33651,3.34209,7500000.0
2008-09-12 16:30:00,3.34216,3.34216,3.33525,3.33525,12000000.0
2008-09-12 16:31:00,3.34234,3.34335,3.33814,3.34335,4890000.0
2008-09-12 16:32:00,3.34055,3.34373,3.33317,3.33759,8250000.0
2008-09-12 16:33:00,3.34218,3.34235,3.33734,3.33808,5250000.0
2008-09-12 16:34:00,3.3405,3.3438,3.33817,3.34077,9380000.0
2008-09-12 16:35:00,3.34007,3.34212,3.33061,3.34195,7140000.0
2008-09-12 16:36:00,3.33778,3.34211,3.33263,3.33911,6750000.0
2008-09-12 16:37:00,3.33446,3.34117,3.33446,3.33885,7500000.0
2008-09-12 16:38:00,3.34294,3.3434,3.34006,3.34161,5250000.0
2008-09-12 16:39:00,3.33457,3.34397,3.33457,3.34397,5260000.0
2008-09-12 16:40:00,3.34339,3.34339,3.33238,3.34235,5260000.0
2008-09-12 16:41:00,3.34232,3.34232,3.33361,3.34048,5250000.0
2008-09-12 16:42:00,3.33591,3.34093,3.33243,3.33837,6390000.0
2008-09-12 16:43:00,3.33935,3.34395,3.3324,3.3324,7880000.0
2008-09-12 16:44:00,3.34114,3.34216,3.33648,3.33659,7130000.0
2008-09-12 16:45:00,3.34067,3.34339,3.33107,3.33806,12380000.0
2008-09-12 16:46:00,3.33845,3.3407,3.33221,3.34034,7130000.0
2008-09-12 16:47:00,3.33653,3.34082,3.33653,3.33787,7510000.0
2008-09-12 16:48:00,3.3379,3.33856,3.33338,3.33772,4880000.0
2008-09-12 16:49:00,3.33249,3.33814,3.32829,3.33225,6010000.0
2008-09-12 16:50:00,3.33789,3.33837,3.32787,3.33296,5250000.0
2008-09-12 16:51:00,3.33598,3.33655,3.32751,3.33655,6380000.0
2008-09-12 16:52:00,3.33611,3.33772,3.33175,3.33746,7130000.0
2008-09-12 16:53:00,3.33758,3.33779,3.33283,3.33779,6010000.0
2008-09-12 16:54:00,3.33249,3.33735,3.32971,3.33659,7880000.0
2008-09-12 16:55:00,3.33366,3.33669,3.33081,3.33669,6760000.0
2008-09-12 16:56:00,3.33331,3.33984,3.33296,3.33353,7500000.0
2008-09-12 16:57:00,3.33858,3.34106,3.32894,3.34022,6000000.0
2008-09-12 16:58:00,3.33477,3.34026,3.33477,3.3388,8250000.0
2008-09-12 16:59:00,3.33947,3.3411,3.32887,3.33912,11630000.0
2008-09-12 17:00:00,3.33873,3.33873,3.32413,3.32775,12010000.0
2008-09-12 17:01:00,3.33647,3.33717,3.32729,3.3322,15390000.0
2008-09-12 17:02:00,3.33818,3.33838,3.3327,3.33769,6010000.0
2008-09-12 17:03:00,3.33784,3.33784,3.32765,3.33764,4890000.0
2008-09-12 17:04:00,3.33344,3.33726,3.33032,3.33543,7510000.0
2008-09-12 17:05:00,3.33701,3.34001,3.33337,3.337,7130000.0
2008-09-12 17:06:00,3.33779,3.33799,3.32816,3.33287,12000000.0
2008-09-12 17:07:00,3.33623,3.33717,3.33057,3.33391,5630000.0
2008-09-12 17:08:00,3.33447,3.33488,3.32808,3.32808,6750000.0
2008-09-12 17:09:00,3.33371,3.33878,3.32785,3.33686,6750000.0
2008-09-12 17:10:00,3.33359,3.33359,3.32381,3.32823,6010000.0
2008-09-12 17:11:00,3.33548,3.33551,3.32469,3.32469,7140000.0
2008-09-12 17:12:00,3.33548,3.33673,3.33112,3.33348,6000000.0
2008-09-12 17:13:00,3.33479,3.33587,3.3265,3.33533,7880000.0
2008-09-12 17:14:00,3.33271,3.33811,3.32761,3.33658,6390000.0
2008-09-12 17:15:00,3.3383,3.3383,3.33322,3.33442,4880000.0
2008-09-12 17:16:00,3.33331,3.3384,3.32862,3.32862,5250000.0
2008-09-12 17:17:00,3.3319,3.33861,3.3319,3.33322,6000000.0
2008-09-12 17:18:00,3.3352,3.33928,3.33039,3.33373,7500000.0
2008-09-12 17:19:00,3.33516,3.33921,3.32825,3.33138,13140000.0
2008-09-12 17:20:00,3.33645,3.33682,3.32713,3.33475,4880000.0
2008-09-12 17:21:00,3.33135,3.33559,3.32565,3.33179,8250000.0
2008-09-12 17:22:00,3.33118,3.3368,3.33118,3.3368,7130000.0
2008-09-12 17:23:00,3.33333,3.33725,3.33174,3.33174,4880000.0
2008-09-12 17:24:00,3.33139,3.33738,3.32705,3.33738,8250000.0
2008-09-12 17:25:00,3.3389,3.33971,3.33365,3.33365,5630000.0
2008-09-12 17:26:00,3.33552,3.33745,3.33199,3.33199,6000000.0
2008-09-12 17:27:00,3.32775,3.33564,3.32495,3.32827,6380000.0
2008-09-12 17:28:00,3.33508,3.33736,3.3271,3.33692,7510000.0
2008-09-12 17:29:00,3.33264,3.33654,3.33094,3.33489,4510000.0
2008-09-12 17:30:00,3.33606,3.33606,3.32707,3.33175,7140000.0
2008-09-12 17:31:00,3.33234,3.33669,3.33011,3.3354,5260000.0
2008-09-12 17:32:00,3.33541,3.33541,3.3307,3.3341,5250000.0
2008-09-12 17:33:00,3.33178,3.33723,3.32938,3.33545,6000000.0
2008-09-12 17:34:00,3.33856,3.33856,3.33068,3.33068,7130000.0
2008-09-12 17:35:00,3.3317,3.33645,3.33108,3.33645,8250000.0
2008-09-12 17:36:00,3.33585,3.33681,3.33286,3.33324,5640000.0
2008-09-12 17:37:00,3.33712,3.33883,3.33154,3.33645,8250000.0
2008-09-12 17:38:00,3.33565,3.33796,3.33328,3.33796,4880000.0
2008-09-12 17:39:00,3.33535,3.33686,3.33135,3.33686,7880000.0
2008-09-12 17:40:00,3.339,3.339,3.33488,3.33717,5260000.0
2008-09-12 17:41:00,3.33653,3.33914,3.32865,3.33889,6750000.0
2008-09-12 17:42:00,3.33498,3.342,3.33256,3.33792,7510000.0
2008-09-12 17:43:00,3.3346,3.34077,3.3346,3.34077,7500000.0
2008-09-12 17:44:00,3.3367,3.34152,3.33609,3.33609,5630000.0
2008-09-12 17:45:00,3.3378,3.34221,3.33546,3.33977,9010000.0
2008-09-12 17:46:00,3.34137,3.34137,3.33256,3.34015,6760000.0
2008-09-12 17:47:00,3.33865,3.3396,3.33239,3.33635,6000000.0
2008-09-12 17:48:00,3.33804,3.34191,3.33093,3.33879,8260000.0
2008-09-12 17:49:00,3.33996,3.33996,3.3345,3.33535,4880000.0
2008-09-12 17:50:00,3.33776,3.33795,3.32647,3.32647,6380000.0
2008-09-12 17:51:00,3.3348,3.33815,3.32703,3.3318,5250000.0
2008-09-12 17:52:00,3.32484,3.33395,3.32484,3.33395,4890000.0
2008-09-12 17:53:00,3.33784,3.33857,3.32745,3.3326,7500000.0
2008-09-12 17:54:00,3.33842,3.34,3.32904,3.33645,6750000.0
2008-09-12 17:55:00,3.32972,3.33787,3.32972,3.33301,4880000.0
2008-09-12 17:56:00,3.33446,3.33518,3.32573,3.3318,7510000.0
2008-09-12 17:57:00,3.32913,3.33464,3.32396,3.32396,4880000.0
2008-09-12 17:58:00,3.33494,3.33494,3.32466,3.33327,4510000.0
2008-09-12 17:59:00,3.33047,3.33349,3.32902,3.33349,5250000.0
2008-09-12 18:00:00,3.3335,3.3335,3.3272,3.33297,6390000.0
2008-09-12 18:01:00,3.33357,3.33357,3.32319,3.32957,7500000.0
2008-09-12 18:02:00,3.32932,3.33096,3.32311,3.33052,8250000.0
2008-09-12 18:03:00,3.33327,3.33427,3.32724,3.33246,8260000.0
2008-09-12 18:04:00,3.33209,3.33209,3.32237,3.33087,6760000.0
2008-09-12 18:05:00,3.3308,3.33174,3.31988,3.32995,8260000.0
2008-09-12 18:06:00,3.32319,3.33266,3.32319,3.3273,5250000.0
2008-09-12 18:07:00,3.3272,3.33217,3.32616,3.32616,5630000.0
2008-09-12 18:08:00,3.32762,3.32762,3.31703,3.32504,4880000.0
2008-09-12 18:09:00,3.3276,3.3276,3.31944,3.32167,4880000.0
2008-09-12 18:10:00,3.31991,3.32516,3.31784,3.32274,6380000.0
2008-09-12 18:11:00,3.31699,3.32595,3.31699,3.32105,5640000.0
2008-09-12 18:12:00,3.32182,3.32511,3.31598,3.32064,7880000.0
2008-09-12 18:13:00,3.32124,3.32563,3.31741,3.32388,7510000.0
2008-09-12 18:14:00,3.32402,3.32671,3.31703,3.31703,5630000.0
2008-09-12 18:15:00,3.32538,3.32538,3.31674,3.32195,8260000.0
2008-09-12 18:16:00,3.32208,3.32544,3.31577,3.32421,7130000.0
2008-09-12 18:17:00,3.31796,3.32582,3.31485,3.32132,19890000.0
2008-09-12 18:18:00,3.3234,3.3249,3.31784,3.31964,5630000.0
2008-09-12 18:19:00,3.32142,3.32399,3.31316,3.31687,6000000.0
2008-09-12 18:20:00,3.32389,3.32406,3.31951,3.32294,6000000.0
2008-09-12 18:21:00,3.32193,3.32547,3.32126,3.32126,4880000.0
2008-09-12 18:22:00,3.32186,3.32576,3.31569,3.32544,7130000.0
2008-09-12 18:23:00,3.32639,3.32648,3.32112,3.32144,4880000.0
2008-09-12 18:24:00,3.3275,3.3275,3.32163,3.32593,5260000.0
2008-09-12 18:25:00,3.32619,3.32769,3.32321,3.32614,4880000.0
2008-09-12 18:26:00,3.32381,3.32753,3.32381,3.32753,4880000.0
2008-09-12 18:27:00,3.32707,3.32806,3.31921,3.32712,4880000.0
2008-09-12 18:28:00,3.32469,3.32851,3.32376,3.32449,4880000.0
2008-09-12 18:29:00,3.32374,3.3273,3.3136,3.32641,5260000.0
2008-09-12 18:30:00,3.32345,3.32787,3.32129,3.32497,4880000.0
2008-09-12 18:31:00,3.32758,3.33678,3.3245,3.33072,8250000.0
2008-09-12 18:32:00,3.32778,3.32778,3.31656,3.3269,6760000.0
2008-09-12 18:33:00,3.32807,3.3284,3.32651,3.32651,4880000.0
2008-09-12 18:34:00,3.32713,3.3279,3.3186,3.32362,6380000.0
2008-09-12 18:35:00,3.32852,3.32905,3.31945,3.31945,6000000.0
2008-09-12 18:36:00,3.32414,3.32972,3.32414,3.32442,3010000.0
2008-09-12 18:37:00,3.32515,3.33024,3.32515,3.33009,5640000.0
2008-09-12 18:38:00,3.32993,3.33286,3.32137,3.32137,7500000.0
2008-09-12 18:39:00,3.32402,3.32945,3.32314,3.32837,5630000.0
2008-09-12 18:40:00,3.32326,3.32997,3.31932,3.32706,6750000.0
2008-09-12 18:41:00,3.32666,3.32894,3.32461,3.32549,5640000.0
2008-09-12 18:42:00,3.32463,3.32839,3.32006,3.32719,5260000.0
2008-09-12 18:43:00,3.32746,3.3297,3.32331,3.3255,7880000.0
2008-09-12 18:44:00,3.32196,3.32777,3.32196,3.32777,5640000.0
2008-09-12 18:45:00,3.32802,3.32827,3.32306,3.32791,4880000.0
2008-09-12 18:46:00,3.32256,3.32769,3.31757,3.32668,6760000.0
2008-09-12 18:47:00,3.32642,3.32748,3.32129,3.32129,5250000.0
2008-09-12 18:48:00,3.31855,3.32756,3.31793,3.32756,4510000.0
2008-09-12 18:49:00,3.32241,3.327,3.31578,3.327,8630000.0
2008-09-12 18:50:00,3.32709,3.32775,3.32286,3.32716,6010000.0
2008-09-12 18:51:00,3.32795,3.32795,3.31853,3.32469,5250000.0
2008-09-12 18:52:00,3.32837,3.32837,3.31829,3.32286,4890000.0
2008-09-12 18:53:00,3.32775,3.32807,3.31852,3.31975,7130000.0
2008-09-12 18:54:00,3.32751,3.32751,3.31542,3.32685,7140000.0
2008-09-12 18:55:00,3.32375,3.32831,3.31707,3.32831,7880000.0
2008-09-12 18:56:00,3.32369,3.33035,3.32369,3.32415,5260000.0
2008-09-12 18:57:00,3.32448,3.33123,3.32081,3.32966,6760000.0
2008-09-12 18:58:00,3.32398,3.32885,3.3185,3.32506,7510000.0
2008-09-12 18:59:00,3.32763,3.32902,3.32439,3.32902,7130000.0
2008-09-12 19:00:00,3.32815,3.32815,3.31648,3.31835,7500000.0
2008-09-12 19:01:00,3.32318,3.32892,3.31823,3.328,4880000.0
2008-09-12 19:02:00,3.32435,3.32928,3.32031,3.32284,3770000.0
2008-09-12 19:03:00,3.32338,3.32687,3.32338,3.32608,5250000.0
2008-09-12 19:04:00,3.32528,3.32874,3.31973,3.32381,5630000.0
2008-09-12 19:05:00,3.32794,3.32952,3.31793,3.32372,6380000.0
2008-09-12 19:06:00,3.32898,3.32908,3.3238,3.32833,6010000.0
2008-09-12 19:07:00,3.32842,3.32879,3.32182,3.32182,8270000.0
2008-09-12 19:08:00,3.32774,3.32908,3.32414,3.32908,5250000.0
2008-09-12 19:09:00,3.32575,3.32979,3.31807,3.32231,5640000.0
2008-09-12 19:10:00,3.32898,3.32923,3.31758,3.32386,5640000.0
2008-09-12 19:11:00,3.328,3.32922,3.31823,3.32723,6000000.0
2008-09-12 19:12:00,3.32766,3.3295,3.31973,3.32545,6770000.0
2008-09-12 19:13:00,3.33052,3.33052,3.32282,3.32427,6760000.0
2008-09-12 19:14:00,3.32836,3.33111,3.32359,3.33001,6380000.0
2008-09-12 19:15:00,3.3261,3.32713,3.31702,3.32373,6010000.0
2008-09-12 19:16:00,3.32654,3.32735,3.32238,3.32441,4880000.0
2008-09-12 19:17:00,3.32437,3.32956,3.31772,3.3252,5630000.0
2008-09-12 19:18:00,3.3289,3.32954,3.31811,3.31957,6760000.0
2008-09-12 19:19:00,3.32674,3.32743,3.3154,3.32619,7130000.0
2008-09-12 19:20:00,3.32787,3.32892,3.31892,3.32892,5250000.0
2008-09-12 19:21:00,3.32777,3.32777,3.32218,3.32446,6000000.0
2008-09-12 19:22:00,3.32819,3.32824,3.32308,3.32469,6750000.0
2008-09-12 19:23:00,3.32806,3.32806,3.3225,3.32654,4130000.0
2008-09-12 19:24:00,3.32884,3.32884,3.31919,3.32717,6010000.0
2008-09-12 19:25:00,3.32777,3.32874,3.32472,3.32789,6010000.0
2008-09-12 19:26:00,3.32564,3.3281,3.31645,3.32393,7130000.0
2008-09-12 19:27:00,3.32189,3.326,3.3218,3.32557,6010000.0
2008-09-12 19:28:00,3.32406,3.32716,3.31782,3.31782,7890000.0
2008-09-12 19:29:00,3.32127,3.32692,3.31711,3.32557,6380000.0
2008-09-12 19:30:00,3.32675,3.32675,3.32093,3.32592,2630000.0
2008-09-12 19:31:00,3.32476,3.32476,3.31671,3.3197,8250000.0
2008-09-12 19:32:00,3.3192,3.32454,3.3192,3.32366,4890000.0
2008-09-12 19:33:00,3.31903,3.32545,3.31338,3.32545,7500000.0
2008-09-12 19:34:00,3.32031,3.32364,3.3159,3.31636,6000000.0
2008-09-12 19:35:00,3.32236,3.32877,3.31818,3.31818,8250000.0
2008-09-12 19:36:00,3.31483,3.32667,3.31483,3.32667,5250000.0
2008-09-12 19:37:00,3.32644,3.32644,3.31683,3.31683,4140000.0
2008-09-12 19:38:00,3.32609,3.32615,3.32253,3.3239,6000000.0
2008-09-12 19:39:00,3.32561,3.32561,3.31605,3.32534,4880000.0
2008-09-12 19:40:00,3.32015,3.32571,3.32015,3.32482,5250000.0
2008-09-12 19:41:00,3.32151,3.32646,3.31625,3.32179,8250000.0
2008-09-12 19:42:00,3.32542,3.32542,3.31433,3.31542,6760000.0
2008-09-12 19:43:00,3.32442,3.32618,3.31519,3.32493,5250000.0
2008-09-12 19:44:00,3.3194,3.32502,3.31873,3.31873,7130000.0
2008-09-12 19:45:00,3.32366,3.32802,3.32366,3.32671,6000000.0
2008-09-12 19:46:00,3.32667,3.327,3.31723,3.32669,7510000.0
2008-09-12 19:47:00,3.32063,3.32715,3.31793,3.32349,8250000.0
2008-09-12 19:48:00,3.32536,3.32556,3.32169,3.32556,6000000.0
2008-09-12 19:49:00,3.32122,3.32574,3.31864,3.32326,7510000.0
2008-09-12 19:50:00,3.32344,3.3271,3.32066,3.32066,6750000.0
2008-09-12 19:51:00,3.32418,3.32649,3.31575,3.32077,11640000.0
2008-09-12 19:53:00,3.32341,3.32596,3.3139,3.31624,12020000.0
2008-09-12 19:54:00,3.31499,3.32577,3.3129,3.32434,9760000.0
2008-09-12 19:55:00,3.32036,3.32639,3.31627,3.32074,7130000.0
2008-09-12 19:56:00,3.32526,3.32616,3.31543,3.31543,7500000.0
2008-09-12 19:57:00,3.32333,3.32593,3.31608,3.32031,7130000.0
2008-09-12 19:58:00,3.32106,3.32585,3.3156,3.32148,7500000.0
2008-09-12 19:59:00,3.3175,3.32645,3.3175,3.32196,6750000.0
2008-09-12 20:00:00,3.32098,3.33031,3.31759,3.32714,12760000.0
2008-09-12 20:01:00,3.3208,3.32751,3.31721,3.31721,7500000.0
2008-09-12 20:02:00,3.32503,3.32933,3.31958,3.31958,8640000.0
2008-09-12 20:03:00,3.31529,3.32395,3.31529,3.31626,8630000.0
2008-09-12 20:04:00,3.32588,3.32671,3.31636,3.32606,7880000.0
2008-09-12 20:05:00,3.32146,3.32739,3.32146,3.32664,6750000.0
2008-09-12 20:06:00,3.31475,3.3261,3.31475,3.32545,5260000.0
2008-09-12 20:07:00,3.32157,3.3268,3.31647,3.3248,10890000.0
2008-09-12 20:08:00,3.32423,3.32902,3.32313,3.32632,7510000.0
2008-09-12 20:09:00,3.32479,3.32711,3.32144,3.32144,5270000.0
2008-09-12 20:10:00,3.32225,3.32657,3.31505,3.32498,9750000.0
2008-09-12 20:11:00,3.32195,3.324,3.3125,3.31572,5250000.0
2008-09-12 20:12:00,3.31663,3.32534,3.31663,3.32104,7880000.0
2008-09-12 20:13:00,3.32554,3.32673,3.31754,3.31983,5250000.0
2008-09-12 20:14:00,3.32124,3.32926,3.31855,3.31855,11630000.0
2008-09-12 20:15:00,3.32453,3.32871,3.32379,3.32665,5250000.0
2008-09-12 20:16:00,3.32032,3.32737,3.31753,3.31753,7130000.0
2008-09-12 20:17:00,3.31762,3.32708,3.3172,3.31953,5630000.0
2008-09-12 20:18:00,3.32146,3.32482,3.31379,3.31598,9760000.0
2008-09-12 20:19:00,3.32223,3.32741,3.32208,3.32259,4520000.0
2008-09-12 20:20:00,3.32664,3.32803,3.31724,3.32448,6390000.0
2008-09-12 20:21:00,3.32741,3.32974,3.31773,3.31773,8630000.0
2008-09-12 20:22:00,3.3271,3.3297,3.31912,3.32782,7130000.0
2008-09-12 20:23:00,3.32536,3.32536,3.31927,3.32364,9380000.0
2008-09-12 20:24:00,3.31644,3.32573,3.31488,3.32463,7880000.0
2008-09-12 20:25:00,3.32604,3.3298,3.31821,3.3231,9750000.0
2008-09-12 20:26:00,3.32162,3.3281,3.31733,3.32772,6000000.0
2008-09-12 20:27:00,3.32664,3.32827,3.31753,3.31753,7130000.0
2008-09-12 20:28:00,3.31729,3.32694,3.31711,3.32507,6760000.0
2008-09-12 20:29:00,3.32355,3.32567,3.32033,3.32059,6010000.0
2008-09-12 20:30:00,3.3285,3.3285,3.32099,3.32183,8260000.0
2008-09-12 20:31:00,3.32439,3.32824,3.31899,3.32319,7510000.0
2008-09-12 20:32:00,3.3172,3.32495,3.3172,3.32186,4500000.0
2008-09-12 20:33:00,3.32255,3.32935,3.31828,3.31828,12010000.0
2008-09-12 20:34:00,3.32247,3.32304,3.31638,3.31644,4880000.0
2008-09-12 20:35:00,3.3271,3.32776,3.31607,3.32575,7880000.0
2008-09-12 20:36:00,3.3245,3.33174,3.32012,3.32583,10130000.0
2008-09-12 20:37:00,3.32556,3.32556,3.31682,3.32113,5630000.0
2008-09-12 20:38:00,3.32135,3.32401,3.31592,3.32371,3380000.0
2008-09-12 20:39:00,3.31852,3.32495,3.31529,3.3233,6010000.0
2008-09-12 20:40:00,3.31924,3.32539,3.31105,3.3201,6760000.0
2008-09-12 20:41:00,3.31964,3.32582,3.31964,3.32324,3750000.0
2008-09-12 20:42:00,3.32105,3.32719,3.31586,3.31586,6780000.0
2008-09-12 20:43:00,3.31945,3.32448,3.31744,3.31799,6000000.0
2008-09-12 20:44:00,3.32043,3.32494,3.3147,3.32354,7880000.0
2008-09-12 20:45:00,3.32379,3.32581,3.32217,3.32217,3750000.0
2008-09-12 20:46:00,3.3253,3.3259,3.32262,3.32532,3750000.0
2008-09-12 20:47:00,3.32403,3.32519,3.31837,3.32236,10880000.0
2008-09-12 20:48:00,3.32399,3.32479,3.31408,3.32479,12010000.0
2008-09-12 20:49:00,3.32,3.32817,3.32,3.32777,5250000.0
2008-09-12 20:50:00,3.32132,3.32883,3.32132,3.3273,4880000.0
2008-09-12 20:51:00,3.32617,3.32617,3.31879,3.32043,6000000.0
2008-09-12 20:52:00,3.32148,3.32803,3.31732,3.32705,4880000.0
2008-09-12 20:53:00,3.32554,3.32607,3.3166,3.32417,6390000.0
2008-09-12 20:54:00,3.32641,3.32641,3.31528,3.31921,7500000.0
2008-09-12 20:55:00,3.32094,3.32469,3.31278,3.32469,6390000.0
2008-09-12 20:56:00,3.32276,3.32649,3.32116,3.32181,4510000.0
2008-09-12 20:57:00,3.31995,3.32552,3.31484,3.31657,9750000.0
2008-09-12 20:58:00,3.32719,3.32749,3.3183,3.3258,9390000.0
2008-09-12 20:59:00,3.32646,3.32904,3.31923,3.32419,10880000.0
2008-09-12 21:00:00,3.32233,3.33197,3.31741,3.31741,15760000.0
2008-09-12 21:01:00,3.31995,3.32592,3.31516,3.32422,12380000.0
2008-09-12 21:02:00,3.32645,3.32645,3.31698,3.3248,4130000.0
2008-09-12 21:03:00,3.32561,3.32666,3.3173,3.3173,3760000.0
2008-09-12 21:04:00,3.32542,3.32813,3.32085,3.32177,8260000.0
2008-09-12 21:05:00,3.32282,3.32698,3.31791,3.32232,4880000.0
2008-09-12 21:06:00,3.3255,3.3255,3.31688,3.31688,4880000.0
2008-09-12 21:07:00,3.31779,3.33277,3.31779,3.32324,10890000.0
2008-09-12 21:08:00,3.32392,3.32468,3.31798,3.31955,5260000.0
2008-09-12 21:09:00,3.325,3.32628,3.31615,3.32628,8260000.0
2008-09-12 21:10:00,3.32124,3.32124,3.32103,3.32103,1130000.0
2008-09-12 21:11:00,3.32537,3.32662,3.31666,3.32084,9770000.0
2008-09-12 21:12:00,3.32564,3.3265,3.31664,3.3265,5260000.0
2008-09-12 21:13:00,3.32559,3.3267,3.31779,3.3267,6380000.0
2008-09-12 21:14:00,3.32563,3.3268,3.31425,3.32517,14640000.0
2008-09-12 21:15:00,3.32366,3.32967,3.31757,3.32573,7500000.0
2008-09-12 21:16:00,3.32478,3.32715,3.31736,3.32557,7880000.0
2008-09-12 21:17:00,3.31968,3.32608,3.31596,3.31596,9010000.0
2008-09-12 21:18:00,3.32155,3.32486,3.31944,3.32445,8250000.0
2008-09-12 21:19:00,3.31643,3.32639,3.31643,3.31985,9010000.0
2008-09-12 21:20:00,3.32657,3.32954,3.319,3.32198,9750000.0
2008-09-12 21:21:00,3.32573,3.32657,3.31928,3.32288,13500000.0
2008-09-12 21:22:00,3.32373,3.32531,3.31584,3.3215,9380000.0
2008-09-12 21:23:00,3.32423,3.32427,3.31507,3.32109,12010000.0
2008-09-12 21:24:00,3.32523,3.32523,3.3145,3.31594,6380000.0
2008-09-12 21:25:00,3.32265,3.32689,3.31663,3.32179,6000000.0
2008-09-12 21:26:00,3.32043,3.32646,3.31532,3.31682,9750000.0
2008-09-12 21:27:00,3.32391,3.3271,3.32111,3.3271,6380000.0
2008-09-12 21:28:00,3.32474,3.32715,3.31699,3.32169,8250000.0
2008-09-12 21:29:00,3.31884,3.32505,3.31431,3.32391,7880000.0
2008-09-12 21:30:00,3.32844,3.32844,3.31959,3.31959,6000000.0
2008-09-12 21:31:00,3.32484,3.32552,3.32104,3.32552,6380000.0
2008-09-12 21:32:00,3.32508,3.32508,3.31419,3.32116,5630000.0
2008-09-12 21:33:00,3.32364,3.32462,3.32364,3.32462,1500000.0
2008-09-12 21:34:00,3.32464,3.32599,3.32017,3.32594,5630000.0
2008-09-12 21:35:00,3.32524,3.3264,3.31631,3.31631,6380000.0
2008-09-12 21:36:00,3.32466,3.32648,3.31722,3.32168,5250000.0
2008-09-12 21:37:00,3.32376,3.32517,3.31359,3.31565,13150000.0
2008-09-12 21:38:00,3.32272,3.32628,3.32094,3.32482,6010000.0
2008-09-12 21:39:00,3.32613,3.32635,3.3166,3.32572,5630000.0
2008-09-12 21:40:00,3.32576,3.32576,3.3186,3.3186,3380000.0
2008-09-12 21:41:00,3.31983,3.32472,3.31367,3.32401,7500000.0
2008-09-12 21:42:00,3.32561,3.32968,3.31946,3.32531,8630000.0
2008-09-12 21:43:00,3.3234,3.32569,3.31559,3.3204,9760000.0
2008-09-12 21:44:00,3.32208,3.32578,3.32005,3.32022,9760000.0
2008-09-12 21:45:00,3.32566,3.32836,3.32204,3.32295,3380000.0
2008-09-12 21:46:00,3.31768,3.32764,3.31768,3.3234,4500000.0
2008-09-12 21:47:00,3.32636,3.33162,3.32083,3.32222,4510000.0
2008-09-12 21:48:00,3.32152,3.3267,3.32129,3.32639,4500000.0
2008-09-12 21:49:00,3.3176,3.3276,3.3176,3.32537,4880000.0
2008-09-12 21:50:00,3.32457,3.32899,3.31506,3.32539,7500000.0
2008-09-12 21:51:00,3.32154,3.32347,3.31599,3.32026,5250000.0
2008-09-12 21:52:00,3.32079,3.32578,3.31637,3.32049,4500000.0
2008-09-12 21:53:00,3.32557,3.32557,3.321,3.321,5260000.0
2008-09-12 21:54:00,3.32213,3.3283,3.31662,3.31662,9020000.0
2008-09-12 21:55:00,3.32485,3.32534,3.31614,3.32177,7130000.0
2008-09-12 21:56:00,3.32098,3.32609,3.31456,3.31537,8630000.0
2008-09-12 21:57:00,3.325,3.3253,3.32098,3.3253,6750000.0
2008-09-12 21:58:00,3.32102,3.32665,3.32102,3.32502,4880000.0
2008-09-12 21:59:00,3.32588,3.32588,3.32254,3.32439,3010000.0
2008-09-12 22:00:00,3.32283,3.3295,3.31503,3.3178,9390000.0
2008-09-12 22:02:00,3.32482,3.32619,3.31704,3.32521,4140000.0
2008-09-12 22:03:00,3.31986,3.32513,3.31539,3.31965,5260000.0
2008-09-12 22:04:00,3.32474,3.32592,3.3142,3.32041,10510000.0
2008-09-12 22:05:00,3.32419,3.32595,3.31575,3.32397,9760000.0
2008-09-12 22:06:00,3.32602,3.32761,3.32101,3.3261,4520000.0
2008-09-12 22:07:00,3.32567,3.3264,3.32264,3.32398,6400000.0
2008-09-12 22:08:00,3.32246,3.32931,3.31801,3.31801,10510000.0
2008-09-12 22:09:00,3.32108,3.32625,3.31646,3.32131,5630000.0
2008-09-12 22:10:00,3.31912,3.32684,3.31912,3.32252,4880000.0
2008-09-12 22:11:00,3.32584,3.32584,3.32179,3.32532,6000000.0
2008-09-12 22:12:00,3.32451,3.32451,3.31626,3.32418,4500000.0
2008-09-12 22:13:00,3.32116,3.32608,3.31638,3.31638,11260000.0
2008-09-12 22:14:00,3.32715,3.32972,3.3164,3.32271,4130000.0
2008-09-12 22:15:00,3.32837,3.32837,3.32211,3.32211,2630000.0
2008-09-12 22:16:00,3.32441,3.32441,3.31406,3.31805,4510000.0
2008-09-12 22:17:00,3.32625,3.32657,3.31693,3.326,4510000.0
2008-09-12 22:18:00,3.32497,3.32593,3.31875,3.32444,5250000.0
2008-09-12 22:19:00,3.32289,3.32628,3.31628,3.3165,13150000.0
2008-09-12 22:20:00,3.3253,3.32567,3.31443,3.32477,11250000.0
2008-09-12 22:21:00,3.31995,3.32653,3.31995,3.32042,4510000.0
2008-09-12 22:22:00,3.32014,3.32532,3.3154,3.32466,11650000.0
2008-09-12 22:23:00,3.32009,3.32469,3.3157,3.32469,4890000.0
2008-09-12 22:24:00,3.321,3.32551,3.31569,3.31569,4880000.0
2008-09-12 22:25:00,3.32148,3.32576,3.31653,3.32576,4510000.0
2008-09-12 22:26:00,3.32525,3.3269,3.32076,3.32076,4880000.0
2008-09-12 22:27:00,3.32539,3.32585,3.3217,3.32416,4510000.0
2008-09-12 22:28:00,3.32167,3.3257,3.31598,3.32398,8250000.0
2008-09-12 22:29:00,3.32223,3.32725,3.31675,3.3245,11250000.0
2008-09-12 22:30:00,3.32806,3.32806,3.31587,3.31587,6010000.0
2008-09-12 22:31:00,3.32373,3.3254,3.32242,3.32253,5630000.0
2008-09-12 22:32:00,3.32503,3.32503,3.31467,3.31972,5630000.0
2008-09-12 22:33:00,3.32364,3.3246,3.31821,3.31821,3380000.0
2008-09-12 22:34:00,3.3162,3.32587,3.3162,3.31641,6380000.0
2008-09-12 22:35:00,3.31842,3.32499,3.31756,3.32217,13520000.0
2008-09-12 22:36:00,3.31994,3.32394,3.31304,3.32394,11280000.0
2008-09-12 22:37:00,3.31648,3.32608,3.31422,3.31961,10530000.0
2008-09-12 22:38:00,3.32274,3.3244,3.31268,3.31469,6380000.0
2008-09-12 22:39:00,3.31912,3.32441,3.31373,3.32441,5250000.0
2008-09-12 22:40:00,3.323,3.32742,3.31628,3.31628,7140000.0
2008-09-12 22:41:00,3.32354,3.32585,3.31699,3.31878,6000000.0
2008-09-12 22:42:00,3.32024,3.32355,3.31502,3.31502,6020000.0
2008-09-12 22:43:00,3.32153,3.32676,3.3162,3.3162,18030000.0
2008-09-12 22:44:00,3.31533,3.33091,3.31332,3.32498,13880000.0
2008-09-12 22:45:00,3.32181,3.32949,3.31632,3.32572,17670000.0
2008-09-12 22:46:00,3.32413,3.32413,3.31224,3.31489,7510000.0
2008-09-12 22:47:00,3.31918,3.3254,3.31495,3.31557,6760000.0
2008-09-12 22:48:00,3.32143,3.3231,3.3155,3.31928,5250000.0
2008-09-12 22:49:00,3.31578,3.32553,3.31464,3.31737,7500000.0
2008-09-12 22:50:00,3.31596,3.32583,3.31596,3.31972,4890000.0
2008-09-12 22:51:00,3.32592,3.32818,3.31817,3.3262,10510000.0
2008-09-12 22:52:00,3.31981,3.32638,3.31485,3.31951,13890000.0
2008-09-12 22:53:00,3.31835,3.32336,3.31627,3.32336,7510000.0
2008-09-12 22:54:00,3.32285,3.32468,3.31846,3.31846,6000000.0
2008-09-12 22:55:00,3.32266,3.32266,3.31254,3.32227,9390000.0
2008-09-12 22:56:00,3.32324,3.32389,3.31728,3.32327,6380000.0
2008-09-12 22:57:00,3.31905,3.32288,3.3105,3.31374,10900000.0
2008-09-12 22:58:00,3.32454,3.32652,3.316,3.32083,6390000.0
2008-09-12 22:59:00,3.3193,3.32352,3.31346,3.32329,14650000.0
2008-09-14 23:04:00,3.33511,3.3363,3.32962,3.33453,5650000.0
2008-09-14 23:09:00,3.33159,3.33729,3.3263,3.33465,10510000.0
2008-09-14 23:10:00,3.33445,3.33482,3.33107,3.33482,3380000.0
2008-09-14 23:15:00,3.33771,3.3389,3.33222,3.33713,6390000.0
2008-09-14 23:21:00,3.33634,3.33941,3.33265,3.33813,7500000.0
2008-09-14 23:30:00,3.33517,3.34685,3.33517,3.33898,13500000.0
2008-09-14 23:32:00,3.34996,3.35096,3.34426,3.34915,6760000.0
2008-09-14 23:40:00,3.34636,3.35103,3.3404,3.34191,7510000.0
2008-09-14 23:41:00,3.35017,3.35121,3.34136,3.35121,4500000.0
2008-09-14 23:42:00,3.35175,3.35175,3.34659,3.34659,4880000.0
2008-09-14 23:43:00,3.34956,3.35067,3.34436,3.34436,3760000.0
2008-09-14 23:44:00,3.35067,3.35177,3.34288,3.3484,4510000.0
2008-09-14 23:45:00,3.3492,3.35544,3.34514,3.34841,11290000.0
2008-09-14 23:46:00,3.34292,3.35238,3.3407,3.34915,9010000.0
2008-09-14 23:47:00,3.35066,3.35146,3.34588,3.3461,6760000.0
2008-09-14 23:48:00,3.34904,3.3516,3.34662,3.34662,4880000.0
2008-09-14 23:49:00,3.3473,3.35178,3.34665,3.34963,5250000.0
2008-09-14 23:50:00,3.34557,3.35117,3.34557,3.35117,1500000.0
2008-09-14 23:53:00,3.34836,3.34836,3.33894,3.34198,7130000.0
2008-09-14 23:57:00,3.34979,3.35098,3.34428,3.34915,6760000.0
2008-09-15 00:00:00,3.34633,3.34651,3.34633,3.34651,1500000.0
2008-09-15 00:01:00,3.35026,3.35159,3.34489,3.34974,6760000.0
2008-09-15 00:02:00,3.34992,3.35091,3.34012,3.34012,6760000.0
2008-09-15 00:09:00,3.34547,3.35065,3.34516,3.34525,3750000.0
2008-09-15 00:10:00,3.35046,3.35129,3.35046,3.35115,3380000.0
2008-09-15 00:11:00,3.34957,3.3509,3.34119,3.34616,6010000.0
2008-09-15 00:12:00,3.34901,3.35174,3.34243,3.34546,6000000.0
2008-09-15 00:13:00,3.35067,3.35067,3.34655,3.34978,2640000.0
2008-09-15 00:14:00,3.34631,3.35204,3.34103,3.34512,12760000.0
2008-09-15 00:15:00,3.34488,3.35162,3.34488,3.35162,5250000.0
2008-09-15 00:17:00,3.34337,3.34931,3.34204,3.34708,6390000.0
2008-09-15 00:22:00,3.3465,3.35219,3.34107,3.34107,7140000.0
2008-09-15 00:24:00,3.35058,3.35164,3.34429,3.34915,6760000.0
2008-09-15 00:27:00,3.34596,3.35008,3.34596,3.35008,3380000.0
2008-09-15 00:28:00,3.34864,3.35211,3.34451,3.34938,6380000.0
2008-09-15 00:29:00,3.35141,3.3526,3.34602,3.3491,5630000.0
2008-09-15 00:30:00,3.35168,3.35168,3.3377,3.34093,12000000.0
2008-09-15 00:31:00,3.35275,3.35314,3.34758,3.35201,3750000.0
2008-09-15 00:32:00,3.34738,3.35291,3.34738,3.35291,4140000.0
2008-09-15 00:33:00,3.34294,3.35384,3.34243,3.35255,6000000.0
2008-09-15 00:34:00,3.35202,3.35202,3.34229,3.34737,4880000.0
2008-09-15 00:35:00,3.34193,3.34794,3.33622,3.34794,7140000.0
2008-09-15 00:38:00,3.35258,3.35338,3.34627,3.35124,6760000.0
2008-09-15 00:40:00,3.34843,3.34966,3.341,3.3487,3380000.0
2008-09-15 00:41:00,3.34692,3.34885,3.34228,3.34761,7500000.0
2008-09-15 00:42:00,3.34872,3.35237,3.33929,3.33929,6760000.0
2008-09-15 00:45:00,3.35191,3.35291,3.35067,3.35187,5260000.0
2008-09-15 00:46:00,3.35194,3.3529,3.34587,3.35075,7140000.0
2008-09-15 00:47:00,3.35096,3.3528,3.3416,3.3416,6760000.0
2008-09-15 00:48:00,3.35152,3.35256,3.35043,3.35043,5630000.0
2008-09-15 00:49:00,3.35233,3.35333,3.34745,3.34898,7500000.0
2008-09-15 00:50:00,3.34659,3.35129,3.33963,3.34084,4510000.0
2008-09-15 00:52:00,3.34994,3.34994,3.34111,3.34424,5260000.0
2008-09-15 00:53:00,3.34577,3.3507,3.34187,3.34187,5630000.0
2008-09-15 00:54:00,3.34239,3.34943,3.34236,3.34761,6000000.0
2008-09-15 00:55:00,3.34925,3.35345,3.34642,3.34642,9750000.0
2008-09-15 00:56:00,3.35095,3.35095,3.34114,3.34114,7130000.0
2008-09-15 00:57:00,3.34513,3.35044,3.34006,3.34525,5260000.0
2008-09-15 00:58:00,3.34442,3.34905,3.3374,3.33944,12400000.0
2008-09-15 00:59:00,3.3475,3.35154,3.342,3.34938,5250000.0
2008-09-15 01:00:00,3.35051,3.35427,3.34381,3.3476,8650000.0
2008-09-15 01:01:00,3.34482,3.34947,3.34389,3.3441,4130000.0
2008-09-15 01:02:00,3.34904,3.34981,3.34068,3.34745,12390000.0
2008-09-15 01:03:00,3.35025,3.35025,3.3409,3.34893,5250000.0
2008-09-15 01:04:00,3.35032,3.35264,3.3423,3.35149,4890000.0
2008-09-15 01:05:00,3.35014,3.35014,3.34462,3.35007,4510000.0
2008-09-15 01:06:00,3.3491,3.35067,3.34102,3.34102,8260000.0
2008-09-15 01:07:00,3.34803,3.34918,3.34028,3.34632,5250000.0
2008-09-15 01:08:00,3.35039,3.35039,3.3444,3.34586,5630000.0
2008-09-15 01:09:00,3.35018,3.3506,3.34097,3.34959,6010000.0
2008-09-15 01:11:00,3.34966,3.34966,3.33924,3.33924,2250000.0
2008-09-15 01:12:00,3.35015,3.35146,3.34472,3.34955,7500000.0
2008-09-15 01:13:00,3.34908,3.35072,3.33933,3.33999,7500000.0
2008-09-15 01:15:00,3.34706,3.35328,3.34139,3.35,9030000.0
2008-09-15 01:19:00,3.35084,3.35084,3.34568,3.35022,3380000.0
2008-09-15 01:20:00,3.34913,3.34913,3.34098,3.34098,1500000.0
2008-09-15 01:24:00,3.34558,3.34799,3.34556,3.34795,6000000.0
2008-09-15 01:25:00,3.34946,3.3507,3.34339,3.34809,4880000.0
2008-09-15 01:26:00,3.34701,3.34811,3.3427,3.34745,4130000.0
2008-09-15 01:27:00,3.34463,3.35116,3.3433,3.34803,7510000.0
2008-09-15 01:28:00,3.34485,3.34485,3.34197,3.34197,1130000.0
2008-09-15 01:30:00,3.34364,3.3488,3.33892,3.3488,5630000.0
2008-09-15 01:31:00,3.34438,3.34836,3.34213,3.34836,4880000.0
2008-09-15 01:32:00,3.34368,3.34955,3.33874,3.33956,7510000.0
2008-09-15 01:33:00,3.33952,3.33952,3.33952,3.33952,1500000.0
2008-09-15 01:34:00,3.34315,3.34876,3.34315,3.3457,3000000.0
2008-09-15 01:35:00,3.34435,3.35053,3.33841,3.33841,7510000.0
2008-09-15 01:36:00,3.34305,3.34714,3.33794,3.34406,4890000.0
2008-09-15 01:37:00,3.34307,3.34748,3.33111,3.34748,12400000.0
2008-09-15 01:38:00,3.3438,3.34896,3.33933,3.34896,2640000.0
2008-09-15 01:39:00,3.34941,3.35015,3.34001,3.34218,6000000.0
2008-09-15 01:40:00,3.34056,3.35012,3.34005,3.34367,5250000.0
2008-09-15 01:42:00,3.34922,3.34922,3.33934,3.34831,3750000.0
2008-09-15 01:43:00,3.34668,3.34676,3.33705,3.34052,6000000.0
2008-09-15 01:44:00,3.34905,3.35072,3.34301,3.35072,5260000.0
2008-09-15 01:45:00,3.33909,3.34821,3.33433,3.34821,8640000.0
2008-09-15 01:46:00,3.34077,3.35141,3.34077,3.34708,5250000.0
2008-09-15 01:47:00,3.34941,3.34941,3.34029,3.34347,5250000.0
2008-09-15 01:48:00,3.34828,3.34972,3.34033,3.34886,7880000.0
2008-09-15 01:49:00,3.34098,3.35166,3.34098,3.34513,5630000.0
2008-09-15 01:50:00,3.34528,3.35091,3.34107,3.34924,6380000.0
2008-09-15 01:51:00,3.34946,3.34946,3.3443,3.34716,4510000.0
2008-09-15 01:53:00,3.34474,3.34965,3.33469,3.34082,11630000.0
2008-09-15 01:54:00,3.35062,3.35118,3.33922,3.34089,8260000.0
2008-09-15 01:55:00,3.35208,3.35208,3.34155,3.35058,5630000.0
2008-09-15 01:56:00,3.34415,3.35558,3.3439,3.3439,12750000.0
2008-09-15 01:57:00,3.34783,3.35088,3.34665,3.34808,4880000.0
2008-09-15 01:58:00,3.34271,3.3523,3.34271,3.35216,5630000.0
2008-09-15 02:01:00,3.35185,3.35248,3.34266,3.34266,5260000.0
2008-09-15 02:02:00,3.34789,3.35019,3.34617,3.34627,4880000.0
2008-09-15 02:03:00,3.34132,3.35152,3.34065,3.34162,12380000.0
2008-09-15 02:04:00,3.3507,3.35128,3.34237,3.35128,5640000.0
2008-09-15 02:05:00,3.34221,3.35225,3.34194,3.35141,8250000.0
2008-09-15 02:06:00,3.34256,3.35283,3.33962,3.34744,11260000.0
2008-09-15 02:07:00,3.3478,3.35226,3.3432,3.35226,2250000.0
2008-09-15 02:08:00,3.35201,3.35305,3.34889,3.35305,5250000.0
2008-09-15 02:09:00,3.3518,3.35284,3.34339,3.34809,6380000.0
2008-09-15 02:10:00,3.34488,3.34966,3.34174,3.34174,6000000.0
2008-09-15 02:11:00,3.35189,3.35189,3.34282,3.35093,3000000.0
2008-09-15 02:12:00,3.34519,3.35172,3.3419,3.35172,5250000.0
2008-09-15 02:13:00,3.34963,3.35436,3.34395,3.34423,4510000.0
2008-09-15 02:14:00,3.35454,3.35536,3.34568,3.34901,8640000.0
2008-09-15 02:15:00,3.35392,3.35392,3.34589,3.34589,4500000.0
2008-09-15 02:16:00,3.34731,3.35523,3.34589,3.35361,5260000.0
2008-09-15 02:17:00,3.35289,3.35307,3.34365,3.35307,3750000.0
2008-09-15 02:19:00,3.3489,3.35569,3.34513,3.34537,4510000.0
2008-09-15 02:20:00,3.34773,3.35559,3.34586,3.3549,5630000.0
2008-09-15 02:21:00,3.354,3.354,3.34459,3.34894,3750000.0
2008-09-15 02:22:00,3.35044,3.35324,3.34236,3.35317,14250000.0
2008-09-15 02:24:00,3.34455,3.35758,3.34455,3.3495,7510000.0
2008-09-15 02:27:00,3.34465,3.35749,3.34465,3.34866,7880000.0
2008-09-15 02:30:00,3.33472,3.34461,3.33472,3.33969,6400000.0
2008-09-15 02:32:00,3.35129,3.35169,3.34409,3.34733,6380000.0
2008-09-15 02:40:00,3.35214,3.35214,3.35128,3.35133,1880000.0
2008-09-15 02:41:00,3.34396,3.34746,3.33985,3.34366,3770000.0
2008-09-15 02:42:00,3.33377,3.34608,3.33262,3.33262,10510000.0
2008-09-15 02:43:00,3.3359,3.34041,3.33012,3.34041,3750000.0
2008-09-15 02:44:00,3.33858,3.33952,3.32974,3.33647,9770000.0
2008-09-15 02:45:00,3.33929,3.33929,3.33612,3.33787,1880000.0
2008-09-15 03:00:00,3.33162,3.33162,3.33162,3.33162,750000.0
2008-09-15 03:01:00,3.3318,3.34246,3.3318,3.33474,7140000.0
2008-09-15 03:15:00,3.33502,3.34491,3.33502,3.33999,7140000.0
2008-09-15 03:28:00,3.33699,3.33913,3.33699,3.33913,1500000.0
2008-09-15 03:29:00,3.3307,3.34513,3.3307,3.34031,9000000.0
2008-09-15 03:30:00,3.34077,3.34077,3.34077,3.34077,750000.0
2008-09-15 03:37:00,3.3299,3.341,3.32986,3.33459,7510000.0
2008-09-15 03:41:00,3.33091,3.34133,3.33068,3.33455,7880000.0
2008-09-15 03:45:00,3.33162,3.34151,3.33162,3.33659,6770000.0
2008-09-15 03:53:00,3.33365,3.33735,3.33285,3.33285,2630000.0
2008-09-15 03:54:00,3.32971,3.34207,3.32971,3.33487,7510000.0
2008-09-15 04:00:00,3.33122,3.34111,3.33122,3.33619,7510000.0
2008-09-15 04:13:00,3.33932,3.33932,3.32736,3.32736,4510000.0
2008-09-15 04:14:00,3.32963,3.33915,3.32963,3.33425,7140000.0
2008-09-15 04:15:00,3.34057,3.34057,3.33492,3.33492,760000.0
2008-09-15 04:19:00,3.33068,3.34042,3.33068,3.33654,4880000.0
2008-09-15 04:20:00,3.33076,3.34126,3.33006,3.33624,6770000.0
2008-09-15 04:28:00,3.34194,3.34194,3.34032,3.34032,1500000.0
2008-09-15 04:29:00,3.33259,3.34321,3.33069,3.33195,13500000.0
2008-09-15 04:30:00,3.3369,3.3409,3.33618,3.33934,3000000.0
2008-09-15 04:33:00,3.33516,3.34538,3.33511,3.33998,7140000.0
2008-09-15 04:43:00,3.33274,3.34133,3.33137,3.33839,6770000.0
2008-09-15 04:45:00,3.33594,3.34593,3.33594,3.33809,7510000.0
2008-09-15 04:48:00,3.33488,3.34496,3.33432,3.33999,11290000.0
2008-09-15 04:49:00,3.34544,3.34544,3.34159,3.34541,3380000.0
2008-09-15 04:50:00,3.346,3.35129,3.33844,3.34359,10140000.0
2008-09-15 04:51:00,3.34804,3.35087,3.34131,3.3449,5650000.0
2008-09-15 04:52:00,3.34299,3.34341,3.33855,3.33855,4880000.0
2008-09-15 04:54:00,3.33745,3.34826,3.33711,3.33848,6030000.0
2008-09-15 04:58:00,3.34087,3.35184,3.34087,3.34416,7880000.0
2008-09-15 05:00:00,3.34022,3.35011,3.34022,3.34519,6770000.0
2008-09-15 05:02:00,3.33816,3.34774,3.33816,3.3433,6770000.0
2008-09-15 05:04:00,3.34871,3.35035,3.34033,3.35018,6030000.0
2008-09-15 05:05:00,3.34842,3.34842,3.34842,3.34842,750000.0
2008-09-15 05:06:00,3.35027,3.35027,3.34602,3.35015,1890000.0
2008-09-15 05:07:00,3.34041,3.35429,3.34041,3.34168,6780000.0
2008-09-15 05:08:00,3.33826,3.34973,3.33826,3.34628,2650000.0
2008-09-15 05:09:00,3.35274,3.35274,3.35274,3.35274,380000.0
2008-09-15 05:12:00,3.34337,3.35369,3.34337,3.34794,4510000.0
2008-09-15 05:13:00,3.34046,3.35245,3.34046,3.35245,4130000.0
2008-09-15 05:14:00,3.34611,3.35966,3.34611,3.34888,14630000.0
2008-09-15 05:15:00,3.35429,3.35429,3.34365,3.34914,6750000.0
2008-09-15 05:16:00,3.34209,3.35101,3.3403,3.34851,9760000.0
2008-09-15 05:17:00,3.34512,3.35519,3.34512,3.3512,5250000.0
2008-09-15 05:18:00,3.34697,3.35346,3.34363,3.35012,3010000.0
2008-09-15 05:20:00,3.3521,3.3521,3.34558,3.34558,1500000.0
2008-09-15 05:21:00,3.34664,3.35274,3.34258,3.34692,3750000.0
2008-09-15 05:22:00,3.35153,3.35199,3.34278,3.34828,6750000.0
2008-09-15 05:23:00,3.35294,3.35294,3.34632,3.34676,5630000.0
2008-09-15 05:24:00,3.34839,3.35064,3.34397,3.3451,8260000.0
2008-09-15 05:27:00,3.34063,3.34353,3.33392,3.34044,4510000.0
2008-09-15 05:30:00,3.34487,3.34487,3.33247,3.33461,3750000.0
2008-09-15 05:31:00,3.34218,3.34469,3.33481,3.34,6000000.0
2008-09-15 05:33:00,3.34032,3.34127,3.33593,3.33593,1140000.0
2008-09-15 05:37:00,3.33132,3.34121,3.33132,3.33629,7510000.0
2008-09-15 05:39:00,3.33312,3.33687,3.33094,3.33248,3000000.0
2008-09-15 05:40:00,3.33003,3.34115,3.32951,3.33436,8250000.0
2008-09-15 05:45:00,3.33923,3.33923,3.33923,3.33923,750000.0
2008-09-15 05:46:00,3.32885,3.33951,3.32885,3.33405,7140000.0
2008-09-15 05:51:00,3.32991,3.34127,3.32991,3.33504,7880000.0
2008-09-15 05:54:00,3.33921,3.34112,3.33123,3.3395,6380000.0
2008-09-15 05:55:00,3.32998,3.34125,3.32998,3.34046,5260000.0
2008-09-15 05:59:00,3.32953,3.34028,3.32838,3.34028,8260000.0
2008-09-15 06:00:00,3.34297,3.34515,3.34297,3.34515,1130000.0
2008-09-15 06:03:00,3.33154,3.34225,3.33154,3.33479,7510000.0
2008-09-15 06:05:00,3.3303,3.3388,3.32918,3.33422,7510000.0
2008-09-15 06:15:00,3.34339,3.34478,3.33913,3.34108,5630000.0
2008-09-15 06:16:00,3.33376,3.34087,3.33125,3.3394,7140000.0
2008-09-15 06:17:00,3.3392,3.35261,3.33915,3.35261,6010000.0
2008-09-15 06:20:00,3.35019,3.35384,3.34519,3.34519,4880000.0
2008-09-15 06:21:00,3.35138,3.35138,3.33844,3.33844,5250000.0
2008-09-15 06:22:00,3.33478,3.34784,3.33478,3.34241,12750000.0
2008-09-15 06:23:00,3.35094,3.35221,3.34379,3.35098,3750000.0
2008-09-15 06:24:00,3.35191,3.35312,3.34375,3.35213,5250000.0
2008-09-15 06:25:00,3.35301,3.35301,3.3473,3.3473,1510000.0
2008-09-15 06:28:00,3.35342,3.35342,3.34808,3.35302,6000000.0
2008-09-15 06:29:00,3.34779,3.35358,3.34779,3.3526,3750000.0
2008-09-15 06:30:00,3.35244,3.35244,3.34656,3.34656,4500000.0
2008-09-15 06:33:00,3.34181,3.35192,3.33593,3.34788,7140000.0
2008-09-15 06:34:00,3.34785,3.34785,3.34761,3.34761,760000.0
2008-09-15 06:36:00,3.35011,3.35415,3.34473,3.35245,10130000.0
2008-09-15 06:37:00,3.34949,3.35483,3.34455,3.35188,7500000.0
2008-09-15 06:38:00,3.35128,3.35416,3.34702,3.35391,9770000.0
2008-09-15 06:39:00,3.34889,3.35336,3.34359,3.3476,7130000.0
2008-09-15 06:40:00,3.33838,3.34376,3.33432,3.33432,7500000.0
2008-09-15 06:41:00,3.34266,3.34383,3.33792,3.33973,7130000.0
2008-09-15 06:42:00,3.34748,3.35388,3.34551,3.35285,7130000.0
2008-09-15 06:43:00,3.35255,3.35366,3.34336,3.35366,3000000.0
2008-09-15 06:44:00,3.35107,3.35107,3.34039,3.34466,5630000.0
2008-09-15 06:45:00,3.35204,3.3525,3.34258,3.35206,11640000.0
2008-09-15 06:46:00,3.34875,3.35229,3.3477,3.352,4500000.0
2008-09-15 06:48:00,3.33792,3.34371,3.33382,3.33415,6400000.0
2008-09-15 06:50:00,3.33542,3.34577,3.33542,3.34443,7510000.0
2008-09-15 06:51:00,3.34198,3.3512,3.34198,3.35052,3760000.0
2008-09-15 06:52:00,3.34591,3.35066,3.34063,3.34173,9750000.0
2008-09-15 06:53:00,3.34462,3.35539,3.34462,3.35408,4130000.0
2008-09-15 06:54:00,3.35039,3.35039,3.33864,3.34378,3750000.0
2008-09-15 06:55:00,3.34298,3.34976,3.34177,3.34456,7500000.0
2008-09-15 06:58:00,3.35685,3.3592,3.3478,3.35319,10880000.0
2008-09-15 06:59:00,3.34877,3.3606,3.34676,3.34986,11630000.0
2008-09-15 07:00:00,3.36247,3.3659,3.35517,3.36534,8250000.0
2008-09-15 07:01:00,3.36252,3.36309,3.35246,3.35848,7880000.0
2008-09-15 07:02:00,3.35682,3.36629,3.35682,3.35698,5640000.0
2008-09-15 07:05:00,3.35986,3.36813,3.35562,3.36709,4510000.0
2008-09-15 07:06:00,3.36396,3.36416,3.3541,3.36416,6750000.0
2008-09-15 07:11:00,3.36273,3.3675,3.35632,3.36158,7510000.0
2008-09-15 07:12:00,3.36199,3.36319,3.35764,3.35867,6760000.0
2008-09-15 07:15:00,3.36592,3.36706,3.35742,3.36191,7500000.0
2008-09-15 07:17:00,3.35439,3.36429,3.35438,3.36046,6770000.0
2008-09-15 07:23:00,3.36012,3.36607,3.35567,3.36169,8250000.0
2008-09-15 07:25:00,3.35518,3.36123,3.35518,3.36075,2630000.0
2008-09-15 07:26:00,3.35471,3.3657,3.35471,3.36035,7140000.0
2008-09-15 07:29:00,3.35996,3.36725,3.35996,3.3647,8250000.0
2008-09-15 07:30:00,3.36329,3.36497,3.36329,3.36497,1500000.0
2008-09-15 07:33:00,3.3644,3.3644,3.35399,3.35852,4130000.0
2008-09-15 07:34:00,3.35032,3.35995,3.34893,3.35975,6390000.0
2008-09-15 07:35:00,3.36428,3.36525,3.35562,3.35994,7130000.0
2008-09-15 07:36:00,3.36209,3.36401,3.35841,3.36263,7880000.0
2008-09-15 07:37:00,3.3613,3.36351,3.35456,3.36271,4130000.0
2008-09-15 07:38:00,3.36304,3.36304,3.35553,3.36105,6000000.0
2008-09-15 07:39:00,3.35839,3.35998,3.35108,3.35108,5260000.0
2008-09-15 07:40:00,3.35972,3.35972,3.35139,3.35203,4130000.0
2008-09-15 07:41:00,3.35046,3.36034,3.34797,3.35347,7880000.0
2008-09-15 07:42:00,3.34899,3.35192,3.34661,3.34708,4510000.0
2008-09-15 07:43:00,3.34768,3.35864,3.34709,3.35864,3750000.0
2008-09-15 07:45:00,3.35272,3.36261,3.35272,3.35769,7510000.0
2008-09-15 07:47:00,3.36,3.36,3.35538,3.35978,4500000.0
2008-09-15 07:48:00,3.3508,3.36026,3.34894,3.35811,3750000.0
2008-09-15 07:49:00,3.36204,3.36258,3.35221,3.3591,6380000.0
2008-09-15 07:50:00,3.35583,3.36019,3.35572,3.35921,4880000.0
2008-09-15 07:51:00,3.35953,3.3613,3.35204,3.35336,4880000.0
2008-09-15 07:52:00,3.34658,3.35718,3.34658,3.35295,9750000.0
2008-09-15 07:54:00,3.35757,3.35757,3.352,3.35696,3010000.0
2008-09-15 07:55:00,3.35632,3.35926,3.35016,3.35328,5630000.0
2008-09-15 07:56:00,3.34833,3.35582,3.347,3.347,6750000.0
2008-09-15 07:57:00,3.35115,3.35884,3.35115,3.35564,6010000.0
2008-09-15 07:58:00,3.35679,3.35679,3.34591,3.35085,5630000.0
2008-09-15 07:59:00,3.34862,3.36014,3.34862,3.35416,11250000.0
2008-09-15 08:00:00,3.35322,3.35854,3.34836,3.34836,6000000.0
2008-09-15 08:02:00,3.35271,3.35769,3.35218,3.35505,5630000.0
2008-09-15 08:03:00,3.3481,3.35972,3.3481,3.35972,4880000.0
2008-09-15 08:04:00,3.35487,3.36318,3.35254,3.35616,4130000.0
2008-09-15 08:05:00,3.36225,3.36225,3.34805,3.35139,6390000.0
2008-09-15 08:06:00,3.35473,3.36421,3.35253,3.3627,9380000.0
2008-09-15 08:07:00,3.35722,3.36384,3.35624,3.35624,4510000.0
2008-09-15 08:08:00,3.36252,3.36748,3.35555,3.36334,11640000.0
2008-09-15 08:09:00,3.36,3.3655,3.36,3.3624,6380000.0
2008-09-15 08:10:00,3.36363,3.36363,3.35708,3.35875,7880000.0
2008-09-15 08:11:00,3.3649,3.3649,3.359,3.36428,5630000.0
2008-09-15 08:12:00,3.36106,3.36482,3.35524,3.35896,6400000.0
2008-09-15 08:13:00,3.36331,3.36331,3.3529,3.36258,7510000.0
2008-09-15 08:14:00,3.36267,3.36452,3.35788,3.35788,5260000.0
2008-09-15 08:15:00,3.35958,3.36735,3.3563,3.3563,6760000.0
2008-09-15 08:16:00,3.35992,3.36166,3.34954,3.35781,4880000.0
2008-09-15 08:17:00,3.35002,3.36114,3.34958,3.35939,7130000.0
2008-09-15 08:18:00,3.35547,3.36061,3.35002,3.35543,7880000.0
2008-09-15 08:19:00,3.35931,3.35931,3.35363,3.35381,4880000.0
2008-09-15 08:20:00,3.34784,3.36051,3.34784,3.36051,2640000.0
2008-09-15 08:21:00,3.35827,3.36073,3.35656,3.35931,6000000.0
2008-09-15 08:22:00,3.35054,3.36064,3.35054,3.36064,3750000.0
2008-09-15 08:23:00,3.36022,3.36022,3.34784,3.34784,4880000.0
2008-09-15 08:24:00,3.35161,3.36218,3.35161,3.35615,8250000.0
2008-09-15 08:25:00,3.34973,3.35717,3.34973,3.35432,5260000.0
2008-09-15 08:26:00,3.3608,3.3608,3.34906,3.35511,6760000.0
2008-09-15 08:27:00,3.35992,3.36204,3.35596,3.35596,6000000.0
2008-09-15 08:28:00,3.35674,3.36113,3.35527,3.35888,6770000.0
2008-09-15 08:29:00,3.35643,3.35643,3.3489,3.354,2630000.0
2008-09-15 08:30:00,3.35502,3.35675,3.34732,3.35053,6750000.0
2008-09-15 08:31:00,3.34773,3.35432,3.34773,3.35432,3000000.0
2008-09-15 08:32:00,3.34848,3.34848,3.34761,3.34761,1130000.0
2008-09-15 08:33:00,3.3521,3.3524,3.34866,3.34866,3000000.0
2008-09-15 08:34:00,3.35192,3.35192,3.34301,3.35067,6380000.0
2008-09-15 08:35:00,3.34875,3.35099,3.34078,3.35099,6750000.0
2008-09-15 08:36:00,3.34624,3.34971,3.34624,3.34947,2250000.0
2008-09-15 08:37:00,3.34661,3.35099,3.34572,3.35091,6010000.0
2008-09-15 08:38:00,3.34747,3.3523,3.34528,3.34906,5630000.0
2008-09-15 08:39:00,3.35114,3.35114,3.34017,3.34889,4880000.0
2008-09-15 08:40:00,3.34918,3.34936,3.33753,3.34871,6750000.0
2008-09-15 08:41:00,3.34253,3.35303,3.34013,3.34992,7500000.0
2008-09-15 08:42:00,3.34652,3.3499,3.3354,3.34226,5630000.0
2008-09-15 08:43:00,3.3477,3.34864,3.3444,3.34767,5250000.0
2008-09-15 08:44:00,3.3441,3.34863,3.3375,3.34593,5630000.0
2008-09-15 08:45:00,3.34931,3.34931,3.33567,3.3383,6750000.0
2008-09-15 08:46:00,3.33933,3.34513,3.33933,3.34044,7130000.0
2008-09-15 08:47:00,3.33507,3.34158,3.33154,3.33946,6390000.0
2008-09-15 08:48:00,3.33753,3.33983,3.32805,3.33776,6000000.0
2008-09-15 08:49:00,3.3375,3.34215,3.33067,3.33933,6380000.0
2008-09-15 08:50:00,3.33328,3.34115,3.32801,3.33557,6380000.0
2008-09-15 08:51:00,3.33788,3.33788,3.3326,3.33638,4510000.0
2008-09-15 08:52:00,3.33205,3.33952,3.33205,3.33754,8630000.0
2008-09-15 08:53:00,3.33988,3.34037,3.3351,3.34037,6750000.0
2008-09-15 08:54:00,3.33402,3.33958,3.32759,3.33904,6380000.0
2008-09-15 08:55:00,3.33416,3.33941,3.33136,3.33716,5260000.0
2008-09-15 08:56:00,3.33917,3.34023,3.33566,3.33566,5250000.0
2008-09-15 08:57:00,3.33434,3.34097,3.33227,3.33441,5250000.0
2008-09-15 08:59:00,3.32882,3.3393,3.32562,3.33598,6760000.0
2008-09-15 09:00:00,3.33833,3.33833,3.33198,3.33569,7500000.0
2008-09-15 09:01:00,3.33425,3.33807,3.32653,3.33001,7880000.0
2008-09-15 09:02:00,3.33574,3.33574,3.32406,3.32822,6390000.0
2008-09-15 09:03:00,3.33236,3.33735,3.32936,3.32936,5630000.0
2008-09-15 09:04:00,3.33413,3.33413,3.32461,3.32879,7880000.0
2008-09-15 09:05:00,3.33377,3.33769,3.32537,3.33501,7500000.0
2008-09-15 09:06:00,3.32129,3.3337,3.32129,3.33202,7500000.0
2008-09-15 09:07:00,3.32707,3.33331,3.32308,3.33258,5260000.0
2008-09-15 09:08:00,3.32818,3.33017,3.32038,3.33017,4880000.0
2008-09-15 09:09:00,3.32691,3.32805,3.32133,3.32805,6750000.0
2008-09-15 09:10:00,3.32615,3.32847,3.3188,3.32326,7150000.0
2008-09-15 09:11:00,3.32858,3.32943,3.32034,3.32034,4880000.0
2008-09-15 09:12:00,3.32186,3.32881,3.32186,3.3263,5250000.0
2008-09-15 09:13:00,3.32675,3.32963,3.31753,3.32355,6760000.0
2008-09-15 09:14:00,3.32793,3.32853,3.32344,3.32853,4880000.0
2008-09-15 09:15:00,3.32951,3.32951,3.3222,3.3222,1880000.0
2008-09-15 09:16:00,3.3239,3.32801,3.32185,3.32781,8250000.0
2008-09-15 09:17:00,3.32298,3.32544,3.31459,3.31938,5630000.0
2008-09-15 09:18:00,3.32294,3.32656,3.32267,3.32489,5630000.0
2008-09-15 09:19:00,3.32382,3.32487,3.31404,3.31987,6380000.0
2008-09-15 09:20:00,3.32534,3.32553,3.31776,3.31776,4130000.0
2008-09-15 09:21:00,3.31629,3.32519,3.31623,3.32475,7500000.0
2008-09-15 09:22:00,3.32542,3.32542,3.31878,3.32009,6380000.0
2008-09-15 09:23:00,3.32158,3.325,3.31767,3.31767,3010000.0
2008-09-15 09:24:00,3.31613,3.32665,3.31613,3.32338,5260000.0
2008-09-15 09:25:00,3.3184,3.3184,3.31809,3.31809,1130000.0
2008-09-15 09:26:00,3.32152,3.3254,3.32152,3.32494,4880000.0
2008-09-15 09:27:00,3.32639,3.32639,3.31756,3.32584,6390000.0
2008-09-15 09:28:00,3.32412,3.32485,3.3159,3.32413,7880000.0
2008-09-15 09:29:00,3.32208,3.32447,3.31802,3.31863,5250000.0
2008-09-15 09:30:00,3.32316,3.32349,3.31161,3.32217,5630000.0
2008-09-15 09:31:00,3.32047,3.32329,3.3168,3.31885,5250000.0
2008-09-15 09:32:00,3.32377,3.32377,3.31422,3.32154,4880000.0
2008-09-15 09:33:00,3.32349,3.32349,3.31966,3.32117,4880000.0
2008-09-15 09:34:00,3.32191,3.3225,3.31838,3.32134,4880000.0
2008-09-15 09:35:00,3.32191,3.32397,3.31905,3.32397,4880000.0
2008-09-15 09:36:00,3.31921,3.32507,3.31921,3.32467,4880000.0
2008-09-15 09:37:00,3.3237,3.32418,3.31527,3.32109,7130000.0
2008-09-15 09:38:00,3.31953,3.32415,3.31953,3.32294,4510000.0
2008-09-15 09:39:00,3.32317,3.32502,3.31837,3.32492,6010000.0
2008-09-15 09:40:00,3.31701,3.32412,3.31462,3.32135,5630000.0
2008-09-15 09:41:00,3.32042,3.3251,3.31845,3.32422,5630000.0
2008-09-15 09:42:00,3.31805,3.32346,3.31045,3.31461,20260000.0
2008-09-15 09:43:00,3.32363,3.32437,3.31094,3.31942,7130000.0
2008-09-15 09:44:00,3.32237,3.32443,3.31591,3.32424,9000000.0
2008-09-15 09:45:00,3.31448,3.32552,3.31448,3.32245,5260000.0
2008-09-15 09:46:00,3.32292,3.32498,3.31703,3.31962,8630000.0
2008-09-15 09:47:00,3.32152,3.32838,3.31662,3.32236,8250000.0
2008-09-15 09:48:00,3.32321,3.32973,3.31985,3.31985,6380000.0
2008-09-15 09:49:00,3.32857,3.33028,3.32325,3.32325,6750000.0
2008-09-15 09:50:00,3.32491,3.3298,3.32211,3.3298,4880000.0
2008-09-15 09:51:00,3.32852,3.3298,3.32004,3.32817,4510000.0
2008-09-15 09:52:00,3.32584,3.32584,3.32584,3.32584,750000.0
2008-09-15 09:53:00,3.3237,3.33018,3.32045,3.32105,4880000.0
2008-09-15 09:54:00,3.32931,3.32973,3.31925,3.3287,7520000.0
2008-09-15 09:55:00,3.32823,3.32823,3.3192,3.3276,7130000.0
2008-09-15 09:56:00,3.32632,3.32854,3.32198,3.32641,8260000.0
2008-09-15 09:57:00,3.32644,3.32752,3.31668,3.32284,7880000.0
2008-09-15 09:58:00,3.32509,3.3293,3.31967,3.3293,7500000.0
2008-09-15 09:59:00,3.32948,3.33016,3.32374,3.33016,6760000.0
2008-09-15 10:00:00,3.32992,3.32992,3.32476,3.32935,3770000.0
2008-09-15 10:01:00,3.3302,3.33091,3.32026,3.33091,5250000.0
2008-09-15 10:03:00,3.32879,3.33076,3.3206,3.32858,7130000.0
2008-09-15 10:04:00,3.32821,3.33008,3.32161,3.32161,4880000.0
2008-09-15 10:05:00,3.32876,3.33375,3.32294,3.33147,6380000.0
2008-09-15 10:06:00,3.32834,3.34125,3.32424,3.34125,7130000.0
2008-09-15 10:07:00,3.33919,3.34026,3.32844,3.32844,5250000.0
2008-09-15 10:08:00,3.33307,3.34013,3.32966,3.33658,5250000.0
2008-09-15 10:09:00,3.33064,3.34382,3.33064,3.34,6010000.0
2008-09-15 10:10:00,3.33974,3.34045,3.33743,3.33864,5250000.0
2008-09-15 10:11:00,3.33758,3.33946,3.32889,3.33417,7880000.0
2008-09-15 10:12:00,3.3344,3.3384,3.32971,3.33667,6000000.0
2008-09-15 10:13:00,3.33907,3.33913,3.33114,3.33913,6390000.0
2008-09-15 10:14:00,3.34044,3.34044,3.33444,3.33746,9750000.0
2008-09-15 10:15:00,3.338,3.34219,3.33708,3.33708,5260000.0
2008-09-15 10:16:00,3.33739,3.34036,3.33518,3.34036,3380000.0
2008-09-15 10:17:00,3.33979,3.34139,3.32908,3.33406,7510000.0
2008-09-15 10:18:00,3.33915,3.33915,3.32849,3.33628,5640000.0
2008-09-15 10:19:00,3.33664,3.33716,3.3323,3.3323,3000000.0
2008-09-15 10:20:00,3.3372,3.33919,3.33383,3.33772,8250000.0
2008-09-15 10:21:00,3.33757,3.33943,3.33352,3.33556,4510000.0
2008-09-15 10:22:00,3.33486,3.33486,3.32793,3.33311,7880000.0
2008-09-15 10:23:00,3.32785,3.33203,3.32785,3.33143,6380000.0
2008-09-15 10:24:00,3.33301,3.33414,3.32832,3.32832,7880000.0
2008-09-15 10:25:00,3.32739,3.33324,3.32739,3.33324,6010000.0
2008-09-15 10:26:00,3.33271,3.33271,3.32642,3.32709,5260000.0
2008-09-15 10:27:00,3.33211,3.33211,3.32817,3.33185,5250000.0
2008-09-15 10:28:00,3.33317,3.33317,3.32624,3.32836,5630000.0
2008-09-15 10:29:00,3.32947,3.33585,3.32483,3.33562,7880000.0
2008-09-15 10:30:00,3.3382,3.33903,3.33171,3.33216,5250000.0
2008-09-15 10:31:00,3.33809,3.34226,3.33343,3.33989,7510000.0
2008-09-15 10:32:00,3.33439,3.34159,3.33164,3.33533,6380000.0
2008-09-15 10:33:00,3.33819,3.34275,3.33819,3.34046,6000000.0
2008-09-15 10:35:00,3.34103,3.34103,3.32973,3.33371,7880000.0
2008-09-15 10:36:00,3.33366,3.3391,3.33324,3.33585,4880000.0
2008-09-15 10:37:00,3.34106,3.34106,3.3351,3.33556,6010000.0
2008-09-15 10:38:00,3.33808,3.34182,3.3309,3.3359,8630000.0
2008-09-15 10:39:00,3.34072,3.34072,3.33121,3.33952,5250000.0
2008-09-15 10:40:00,3.33192,3.3417,3.33016,3.33858,12760000.0
2008-09-15 10:41:00,3.33742,3.34188,3.33501,3.33734,7130000.0
2008-09-15 10:42:00,3.3363,3.34093,3.33314,3.33314,5260000.0
2008-09-15 10:43:00,3.33175,3.34158,3.33175,3.33556,5630000.0
2008-09-15 10:44:00,3.33558,3.34022,3.33531,3.3399,5250000.0
2008-09-15 10:45:00,3.34107,3.34107,3.32997,3.33632,6750000.0
2008-09-15 10:46:00,3.34061,3.34175,3.33148,3.34175,8250000.0
2008-09-15 10:47:00,3.34299,3.34637,3.34109,3.34637,5630000.0
2008-09-15 10:48:00,3.33629,3.34865,3.33629,3.3483,8250000.0
2008-09-15 10:49:00,3.3434,3.34974,3.33786,3.34957,6380000.0
2008-09-15 10:50:00,3.35192,3.35192,3.33995,3.34621,6010000.0
2008-09-15 10:51:00,3.34447,3.35506,3.34447,3.35506,6010000.0
2008-09-15 10:52:00,3.35167,3.35624,3.34859,3.35306,4520000.0
2008-09-15 10:53:00,3.34762,3.35393,3.34078,3.35393,11270000.0
2008-09-15 10:54:00,3.35385,3.35603,3.35058,3.35456,6390000.0
2008-09-15 10:55:00,3.35506,3.35924,3.35197,3.35587,8250000.0
2008-09-15 10:56:00,3.36243,3.36604,3.35448,3.36313,6000000.0
2008-09-15 10:57:00,3.36047,3.36151,3.35531,3.3595,6750000.0
2008-09-15 10:58:00,3.35356,3.35808,3.34717,3.35729,14650000.0
2008-09-15 10:59:00,3.34839,3.35955,3.34743,3.3574,12390000.0
2008-09-15 11:00:00,3.35489,3.35545,3.34365,3.35419,10890000.0
2008-09-15 11:01:00,3.3523,3.35704,3.35043,3.35279,8250000.0
2008-09-15 11:02:00,3.35636,3.35636,3.34249,3.35482,4890000.0
2008-09-15 11:03:00,3.35282,3.36008,3.35168,3.35266,7130000.0
2008-09-15 11:04:00,3.3591,3.36007,3.3552,3.35652,6390000.0
2008-09-15 11:05:00,3.3579,3.3579,3.3493,3.35183,7880000.0
2008-09-15 11:06:00,3.35705,3.35705,3.35208,3.35702,6750000.0
2008-09-15 11:07:00,3.35819,3.35853,3.35265,3.35661,7130000.0
2008-09-15 11:08:00,3.35685,3.35685,3.34652,3.35521,7130000.0
2008-09-15 11:09:00,3.35065,3.35672,3.34564,3.3563,4510000.0
2008-09-15 11:10:00,3.35324,3.35853,3.34725,3.35307,6380000.0
2008-09-15 11:11:00,3.35633,3.35863,3.35381,3.35698,5250000.0
2008-09-15 11:12:00,3.35688,3.35803,3.35437,3.35437,8630000.0
2008-09-15 11:13:00,3.35826,3.35858,3.34939,3.35591,6760000.0
2008-09-15 11:14:00,3.35508,3.35923,3.34726,3.35923,12020000.0
2008-09-15 11:15:00,3.35593,3.36248,3.35593,3.35828,7130000.0
2008-09-15 11:16:00,3.34706,3.35804,3.34706,3.35572,8250000.0
2008-09-15 11:17:00,3.35743,3.36203,3.35259,3.35721,6760000.0
2008-09-15 11:18:00,3.36157,3.36334,3.35491,3.36327,5250000.0
2008-09-15 11:19:00,3.36308,3.3655,3.35643,3.36509,5630000.0
2008-09-15 11:20:00,3.36364,3.36459,3.35478,3.35543,6000000.0
2008-09-15 11:21:00,3.3634,3.36747,3.3634,3.36747,4880000.0
2008-09-15 11:22:00,3.3632,3.36695,3.36032,3.36032,7130000.0
2008-09-15 11:23:00,3.36688,3.37052,3.35839,3.36615,6750000.0
2008-09-15 11:24:00,3.36626,3.3687,3.3565,3.36563,7510000.0
2008-09-15 11:25:00,3.36506,3.36794,3.36202,3.36498,9010000.0
2008-09-15 11:26:00,3.35949,3.36538,3.35949,3.36449,4880000.0
2008-09-15 11:27:00,3.3599,3.36432,3.35326,3.35978,7510000.0
2008-09-15 11:28:00,3.36425,3.36425,3.35629,3.36255,5250000.0
2008-09-15 11:29:00,3.35306,3.36198,3.35306,3.36198,11260000.0
2008-09-15 11:30:00,3.36306,3.36306,3.35633,3.36238,7500000.0
2008-09-15 11:31:00,3.36093,3.36542,3.35538,3.35538,3770000.0
2008-09-15 11:32:00,3.35792,3.36188,3.35114,3.35508,21020000.0
2008-09-15 11:33:00,3.36121,3.36132,3.35663,3.36132,6750000.0
2008-09-15 11:34:00,3.35784,3.36522,3.35444,3.35444,8250000.0
2008-09-15 11:35:00,3.35768,3.36373,3.35187,3.35503,19520000.0
2008-09-15 11:36:00,3.36434,3.36567,3.35287,3.36165,6010000.0
2008-09-15 11:37:00,3.36234,3.36471,3.35617,3.35749,6000000.0
2008-09-15 11:38:00,3.36331,3.36372,3.36028,3.36345,6010000.0
2008-09-15 11:39:00,3.36307,3.36571,3.35473,3.36571,7130000.0
2008-09-15 11:40:00,3.35868,3.36596,3.3569,3.36392,6380000.0
2008-09-15 11:41:00,3.3632,3.36421,3.36144,3.36372,5250000.0
2008-09-15 11:42:00,3.36433,3.36433,3.35992,3.36277,6000000.0
2008-09-15 11:43:00,3.36159,3.36201,3.35485,3.35486,6760000.0
2008-09-15 11:44:00,3.36289,3.36472,3.35305,3.36076,8640000.0
2008-09-15 11:45:00,3.35549,3.36423,3.35296,3.36164,6000000.0
2008-09-15 11:46:00,3.35566,3.36139,3.35245,3.36137,7510000.0
2008-09-15 11:47:00,3.35343,3.36221,3.35343,3.36221,5630000.0
2008-09-15 11:48:00,3.36143,3.36143,3.3504,3.35959,10880000.0
2008-09-15 11:49:00,3.35867,3.36301,3.35108,3.36246,7880000.0
2008-09-15 11:50:00,3.35514,3.36052,3.35037,3.35633,7500000.0
2008-09-15 11:51:00,3.36073,3.36187,3.3571,3.36066,5250000.0
2008-09-15 11:52:00,3.36058,3.36334,3.35655,3.35655,7890000.0
2008-09-15 11:53:00,3.35822,3.36403,3.35279,3.3616,7510000.0
2008-09-15 11:54:00,3.35199,3.36055,3.35148,3.36055,6010000.0
2008-09-15 11:55:00,3.35687,3.36079,3.3537,3.3577,5630000.0
2008-09-15 11:56:00,3.36018,3.36087,3.35627,3.35696,5260000.0
2008-09-15 11:57:00,3.3571,3.36429,3.3571,3.36246,12020000.0
2008-09-15 11:58:00,3.35704,3.36312,3.3505,3.3505,10890000.0
2008-09-15 11:59:00,3.35734,3.36118,3.35486,3.36027,8630000.0
2008-09-15 12:00:00,3.35832,3.36233,3.35702,3.36079,5250000.0
2008-09-15 12:01:00,3.35512,3.3596,3.34759,3.34759,7130000.0
2008-09-15 12:02:00,3.35488,3.35842,3.3526,3.3565,4520000.0
2008-09-15 12:03:00,3.35749,3.35782,3.35316,3.35466,5250000.0
2008-09-15 12:04:00,3.34713,3.35653,3.34713,3.35345,5630000.0
2008-09-15 12:05:00,3.34787,3.35791,3.34787,3.35609,5250000.0
2008-09-15 12:06:00,3.35432,3.35808,3.35012,3.35595,7880000.0
2008-09-15 12:07:00,3.3592,3.3592,3.34952,3.35734,6000000.0
2008-09-15 12:08:00,3.35348,3.35647,3.35018,3.35018,7130000.0
2008-09-15 12:09:00,3.35138,3.35746,3.34644,3.35356,4880000.0
2008-09-15 12:10:00,3.3538,3.35487,3.344,3.35487,13880000.0
2008-09-15 12:11:00,3.35366,3.35528,3.34283,3.34283,5250000.0
2008-09-15 12:12:00,3.3429,3.35148,3.34046,3.34946,6750000.0
2008-09-15 12:13:00,3.34885,3.35641,3.34885,3.35293,7510000.0
2008-09-15 12:14:00,3.35398,3.35548,3.34439,3.3444,12380000.0
2008-09-15 12:15:00,3.35388,3.35618,3.3504,3.35466,7130000.0
2008-09-15 12:16:00,3.34477,3.35452,3.34477,3.35388,6380000.0
2008-09-15 12:17:00,3.34632,3.35451,3.33993,3.35332,10520000.0
2008-09-15 12:18:00,3.35261,3.35682,3.34977,3.35328,13880000.0
2008-09-15 12:19:00,3.35293,3.35534,3.34808,3.35387,6000000.0
2008-09-15 12:20:00,3.35434,3.35438,3.34733,3.35246,7500000.0
2008-09-15 12:21:00,3.35573,3.35638,3.35031,3.35031,6010000.0
2008-09-15 12:22:00,3.35087,3.3565,3.34573,3.34614,6000000.0
2008-09-15 12:23:00,3.3525,3.35709,3.35123,3.35479,5250000.0
2008-09-15 12:24:00,3.35462,3.35601,3.34989,3.35521,6000000.0
2008-09-15 12:25:00,3.35123,3.35948,3.35067,3.35783,5270000.0
2008-09-15 12:26:00,3.36044,3.36044,3.35539,3.35799,6380000.0
2008-09-15 12:27:00,3.35906,3.35906,3.35313,3.35842,6000000.0
2008-09-15 12:28:00,3.35595,3.35885,3.35453,3.35874,7140000.0
2008-09-15 12:29:00,3.3535,3.3604,3.3535,3.35784,7510000.0
2008-09-15 12:30:00,3.35883,3.36138,3.35268,3.35664,10890000.0
2008-09-15 12:31:00,3.35878,3.35986,3.34986,3.35353,7130000.0
2008-09-15 12:32:00,3.35765,3.35974,3.35424,3.35424,7510000.0
2008-09-15 12:33:00,3.3599,3.3599,3.34959,3.35797,7880000.0
2008-09-15 12:34:00,3.35052,3.36238,3.35052,3.35848,7520000.0
2008-09-15 12:35:00,3.35907,3.36004,3.35025,3.35605,5260000.0
2008-09-15 12:36:00,3.35908,3.36099,3.3514,3.35909,7880000.0
2008-09-15 12:37:00,3.35869,3.36842,3.35675,3.36433,7500000.0
2008-09-15 12:38:00,3.36206,3.36291,3.3562,3.3575,6000000.0
2008-09-15 12:39:00,3.36128,3.36329,3.35829,3.35829,6010000.0
2008-09-15 12:40:00,3.36018,3.36323,3.35909,3.36082,6380000.0
2008-09-15 12:41:00,3.36147,3.3621,3.35838,3.36019,6380000.0
2008-09-15 12:42:00,3.35766,3.36225,3.35661,3.35661,4880000.0
2008-09-15 12:43:00,3.36074,3.36577,3.3565,3.36332,9750000.0
2008-09-15 12:44:00,3.36477,3.36477,3.35222,3.35222,8260000.0
2008-09-15 12:45:00,3.36064,3.36299,3.35732,3.35732,3770000.0
2008-09-15 12:46:00,3.35809,3.36427,3.35372,3.35372,6760000.0
2008-09-15 12:47:00,3.36157,3.36294,3.35615,3.36039,7880000.0
2008-09-15 12:48:00,3.35635,3.36147,3.35191,3.35986,7510000.0
2008-09-15 12:49:00,3.35267,3.36214,3.35267,3.36214,4880000.0
2008-09-15 12:50:00,3.35826,3.36214,3.35226,3.36006,7140000.0
2008-09-15 12:51:00,3.35745,3.36194,3.35577,3.35577,6010000.0
2008-09-15 12:52:00,3.35423,3.36318,3.35423,3.3619,7140000.0
2008-09-15 12:53:00,3.36017,3.36381,3.3551,3.35685,7510000.0
2008-09-15 12:54:00,3.36143,3.36266,3.35613,3.35699,4500000.0
2008-09-15 12:55:00,3.35606,3.36132,3.35606,3.36132,6760000.0
2008-09-15 12:56:00,3.36223,3.3635,3.35308,3.35844,6760000.0
2008-09-15 12:57:00,3.3613,3.36644,3.35908,3.36289,8250000.0
2008-09-15 12:58:00,3.3616,3.36565,3.35527,3.3633,10140000.0
2008-09-15 12:59:00,3.36302,3.36544,3.35365,3.36495,11650000.0
2008-09-15 13:00:00,3.36231,3.3655,3.35896,3.36279,5630000.0
2008-09-15 13:01:00,3.3626,3.36425,3.35735,3.36265,13140000.0
2008-09-15 13:02:00,3.35946,3.36201,3.35281,3.35667,12760000.0
2008-09-15 13:03:00,3.35915,3.36416,3.35523,3.35768,7880000.0
2008-09-15 13:04:00,3.36516,3.36969,3.35681,3.36316,12010000.0
2008-09-15 13:05:00,3.36348,3.36348,3.35488,3.36115,6000000.0
2008-09-15 13:06:00,3.3609,3.36259,3.35741,3.35787,7880000.0
2008-09-15 13:07:00,3.35587,3.36328,3.35587,3.36328,6000000.0
2008-09-15 13:08:00,3.3627,3.36378,3.3537,3.36252,5250000.0
2008-09-15 13:09:00,3.3621,3.364,3.35446,3.35736,7500000.0
2008-09-15 13:10:00,3.36404,3.36404,3.3552,3.3552,5630000.0
2008-09-15 13:11:00,3.3589,3.36322,3.3583,3.36293,6000000.0
2008-09-15 13:12:00,3.35267,3.36297,3.35267,3.36297,4510000.0
2008-09-15 13:13:00,3.36177,3.36177,3.35154,3.35629,6760000.0
2008-09-15 13:14:00,3.36256,3.36436,3.35812,3.36125,10500000.0
2008-09-15 13:15:00,3.36138,3.36433,3.3571,3.36171,6760000.0
2008-09-15 13:16:00,3.36349,3.36349,3.35606,3.35606,6750000.0
2008-09-15 13:17:00,3.36111,3.3613,3.35727,3.3579,6000000.0
2008-09-15 13:18:00,3.36032,3.36214,3.35667,3.35996,5250000.0
2008-09-15 13:19:00,3.36167,3.36213,3.3543,3.35567,6380000.0
2008-09-15 13:20:00,3.35622,3.36185,3.35139,3.35721,9380000.0
2008-09-15 13:21:00,3.36141,3.36192,3.35459,3.36091,5250000.0
2008-09-15 13:22:00,3.36064,3.36189,3.35654,3.35654,6760000.0
2008-09-15 13:23:00,3.35903,3.36345,3.3539,3.36234,4880000.0
2008-09-15 13:24:00,3.36099,3.36099,3.35244,3.35397,6000000.0
2008-09-15 13:25:00,3.36175,3.36382,3.35504,3.36382,8250000.0
2008-09-15 13:26:00,3.35326,3.36094,3.35171,3.35669,7500000.0
2008-09-15 13:27:00,3.36338,3.36338,3.35204,3.36164,8260000.0
2008-09-15 13:28:00,3.36363,3.36363,3.35782,3.3608,5250000.0
2008-09-15 13:29:00,3.35704,3.36295,3.3515,3.35748,10510000.0
2008-09-15 13:30:00,3.35751,3.36235,3.35751,3.36113,5250000.0
2008-09-15 13:31:00,3.35935,3.36171,3.35104,3.35788,6000000.0
2008-09-15 13:32:00,3.35677,3.36218,3.35054,3.36142,9010000.0
2008-09-15 13:33:00,3.36022,3.36022,3.3491,3.3554,7890000.0
2008-09-15 13:34:00,3.3517,3.36392,3.3517,3.3585,8640000.0
2008-09-15 13:35:00,3.36294,3.36294,3.35358,3.35703,5260000.0
2008-09-15 13:36:00,3.35146,3.35914,3.35146,3.35841,4880000.0
2008-09-15 13:37:00,3.35077,3.35755,3.34879,3.35149,7880000.0
2008-09-15 13:38:00,3.35287,3.35789,3.34543,3.35789,7890000.0
2008-09-15 13:39:00,3.35668,3.35702,3.35267,3.35581,5630000.0
2008-09-15 13:40:00,3.35632,3.35632,3.34898,3.35386,3750000.0
2008-09-15 13:41:00,3.3537,3.35779,3.34449,3.35272,5630000.0
2008-09-15 13:42:00,3.34814,3.35735,3.34734,3.3551,4880000.0
2008-09-15 13:43:00,3.35311,3.35819,3.35311,3.3575,5630000.0
2008-09-15 13:44:00,3.35874,3.35874,3.35081,3.35134,7130000.0
2008-09-15 13:45:00,3.35342,3.35754,3.34959,3.35082,6000000.0
2008-09-15 13:46:00,3.35597,3.35597,3.34917,3.35101,5630000.0
2008-09-15 13:47:00,3.3491,3.35479,3.34697,3.35474,5260000.0
2008-09-15 13:48:00,3.34901,3.35406,3.34503,3.35383,6390000.0
2008-09-15 13:49:00,3.34993,3.35368,3.34817,3.35309,5630000.0
2008-09-15 13:50:00,3.3538,3.35443,3.34267,3.35179,7880000.0
2008-09-15 13:51:00,3.34452,3.35175,3.34452,3.34626,6770000.0
2008-09-15 13:52:00,3.34302,3.3547,3.34302,3.3471,6380000.0
2008-09-15 13:53:00,3.35273,3.35532,3.34599,3.34726,15400000.0
2008-09-15 13:54:00,3.34811,3.35294,3.34425,3.34425,4880000.0
2008-09-15 13:55:00,3.34774,3.35354,3.34213,3.34971,12000000.0
2008-09-15 13:56:00,3.35121,3.35357,3.34698,3.35357,6400000.0
2008-09-15 13:57:00,3.34986,3.35331,3.34948,3.35053,6000000.0
2008-09-15 13:58:00,3.34985,3.35101,3.34432,3.34926,5250000.0
2008-09-15 13:59:00,3.34928,3.34972,3.34343,3.34463,7510000.0
2008-09-15 14:00:00,3.34903,3.35244,3.34486,3.34655,5630000.0
2008-09-15 14:01:00,3.3491,3.35053,3.34364,3.35053,8250000.0
2008-09-15 14:02:00,3.35301,3.35301,3.34266,3.34503,6750000.0
2008-09-15 14:03:00,3.34857,3.34949,3.34268,3.34268,6760000.0
2008-09-15 14:04:00,3.34932,3.34983,3.34517,3.34587,7500000.0
2008-09-15 14:05:00,3.35093,3.35105,3.34565,3.34565,9390000.0
2008-09-15 14:06:00,3.34498,3.35076,3.34141,3.34561,8250000.0
2008-09-15 14:07:00,3.3477,3.34975,3.3427,3.34523,7880000.0
2008-09-15 14:08:00,3.35093,3.35093,3.33907,3.34136,9010000.0
2008-09-15 14:09:00,3.3398,3.34623,3.33778,3.3442,4880000.0
2008-09-15 14:10:00,3.33852,3.34598,3.33852,3.3432,6010000.0
2008-09-15 14:11:00,3.34296,3.34296,3.33248,3.33248,5640000.0
2008-09-15 14:12:00,3.33951,3.34335,3.33577,3.34049,6390000.0
2008-09-15 14:13:00,3.33649,3.34599,3.33649,3.34092,5270000.0
2008-09-15 14:14:00,3.34366,3.34689,3.335,3.34164,6380000.0
2008-09-15 14:15:00,3.34488,3.34596,3.33963,3.34194,10130000.0
2008-09-15 14:16:00,3.33961,3.34409,3.33634,3.339,4510000.0
2008-09-15 14:17:00,3.33938,3.34178,3.33608,3.33608,6380000.0
2008-09-15 14:18:00,3.33803,3.34065,3.33238,3.33933,4880000.0
2008-09-15 14:19:00,3.33965,3.34064,3.33072,3.33965,7140000.0
2008-09-15 14:20:00,3.34077,3.34086,3.33264,3.34086,6390000.0
2008-09-15 14:21:00,3.33619,3.34226,3.33419,3.33433,6380000.0
2008-09-15 14:22:00,3.33602,3.34109,3.33559,3.33661,6000000.0
2008-09-15 14:23:00,3.34067,3.34067,3.33187,3.33797,10880000.0
2008-09-15 14:24:00,3.33557,3.33941,3.32715,3.33405,4140000.0
2008-09-15 14:25:00,3.33671,3.33792,3.32692,3.33095,9770000.0
2008-09-15 14:26:00,3.33064,3.33678,3.32631,3.33524,4880000.0
2008-09-15 14:27:00,3.33184,3.33725,3.33078,3.33531,6380000.0
2008-09-15 14:28:00,3.3338,3.33595,3.33049,3.33356,6760000.0
2008-09-15 14:29:00,3.32511,3.33722,3.32511,3.33451,7880000.0
2008-09-15 14:30:00,3.33895,3.34028,3.3326,3.33719,5260000.0
2008-09-15 14:31:00,3.33773,3.34257,3.3302,3.34132,6380000.0
2008-09-15 14:32:00,3.34118,3.34263,3.33198,3.3424,6020000.0
2008-09-15 14:33:00,3.33535,3.34333,3.33535,3.34132,6750000.0
2008-09-15 14:34:00,3.33309,3.34431,3.33309,3.34352,4510000.0
2008-09-15 14:35:00,3.34475,3.34817,3.33702,3.34561,7880000.0
2008-09-15 14:36:00,3.3445,3.34455,3.3391,3.34133,6000000.0
2008-09-15 14:37:00,3.33703,3.34568,3.33703,3.34549,8630000.0
2008-09-15 14:38:00,3.33984,3.34822,3.33847,3.34146,6390000.0
2008-09-15 14:39:00,3.34083,3.34809,3.34083,3.34344,6000000.0
2008-09-15 14:40:00,3.34074,3.35133,3.34074,3.35021,6750000.0
2008-09-15 14:41:00,3.34423,3.34886,3.34047,3.3457,8250000.0
2008-09-15 14:42:00,3.34895,3.3513,3.34209,3.34443,7130000.0
2008-09-15 14:43:00,3.34651,3.34829,3.34054,3.34675,6000000.0
2008-09-15 14:44:00,3.34796,3.34864,3.34035,3.34229,6760000.0
2008-09-15 14:45:00,3.34484,3.34721,3.33426,3.34345,4880000.0
2008-09-15 14:46:00,3.33714,3.34396,3.33434,3.34124,6380000.0
2008-09-15 14:47:00,3.34093,3.34696,3.33559,3.34277,7140000.0
2008-09-15 14:48:00,3.34388,3.34904,3.3431,3.34548,6760000.0
2008-09-15 14:49:00,3.34421,3.34421,3.34195,3.34391,5640000.0
2008-09-15 14:50:00,3.34238,3.35228,3.34238,3.35228,6010000.0
2008-09-15 14:51:00,3.35264,3.3549,3.34912,3.34912,4510000.0
2008-09-15 14:52:00,3.3496,3.35645,3.34686,3.34979,8630000.0
2008-09-15 14:53:00,3.34482,3.35311,3.34482,3.3496,4510000.0
2008-09-15 14:54:00,3.35023,3.35338,3.34744,3.35048,6000000.0
2008-09-15 14:55:00,3.34962,3.35072,3.34049,3.34912,4880000.0
2008-09-15 14:56:00,3.35022,3.35085,3.34544,3.3467,7130000.0
2008-09-15 14:57:00,3.34921,3.35054,3.34609,3.34776,6010000.0
2008-09-15 14:58:00,3.34393,3.3523,3.34393,3.3523,7880000.0
2008-09-15 14:59:00,3.34805,3.35227,3.34105,3.3428,13130000.0
2008-09-15 15:00:00,3.34756,3.35139,3.34738,3.35093,7890000.0
2008-09-15 15:01:00,3.35064,3.35181,3.34434,3.35181,5250000.0
2008-09-15 15:02:00,3.35145,3.35165,3.3413,3.35165,7510000.0
2008-09-15 15:03:00,3.34891,3.35408,3.34285,3.34538,7500000.0
2008-09-15 15:04:00,3.35199,3.35411,3.34443,3.35262,8630000.0
2008-09-15 15:05:00,3.34705,3.35344,3.34705,3.35328,6380000.0
2008-09-15 15:06:00,3.34233,3.35158,3.33956,3.35158,5630000.0
2008-09-15 15:07:00,3.35073,3.35183,3.34075,3.34887,5260000.0
2008-09-15 15:08:00,3.35031,3.35101,3.34275,3.34828,6000000.0
2008-09-15 15:09:00,3.3512,3.3512,3.3406,3.3406,6000000.0
2008-09-15 15:10:00,3.34533,3.35112,3.34505,3.35059,7880000.0
2008-09-15 15:11:00,3.34811,3.35125,3.34625,3.34883,10130000.0
2008-09-15 15:12:00,3.34842,3.35098,3.3438,3.34675,6000000.0
2008-09-15 15:13:00,3.34574,3.35095,3.34351,3.34997,5630000.0
2008-09-15 15:14:00,3.35087,3.35145,3.34097,3.34943,15010000.0
2008-09-15 15:15:00,3.34453,3.35249,3.34302,3.35201,7880000.0
2008-09-15 15:16:00,3.34039,3.35201,3.34039,3.34645,7510000.0
2008-09-15 15:17:00,3.35293,3.35293,3.34165,3.34832,7880000.0
2008-09-15 15:18:00,3.35124,3.35249,3.34393,3.34945,6750000.0
2008-09-15 15:19:00,3.35336,3.35359,3.34662,3.35228,6380000.0
2008-09-15 15:20:00,3.34699,3.3535,3.34301,3.3535,6380000.0
2008-09-15 15:21:00,3.35239,3.35425,3.34747,3.35303,5250000.0
2008-09-15 15:22:00,3.34688,3.35274,3.34659,3.34789,7880000.0
2008-09-15 15:23:00,3.35199,3.35469,3.34301,3.35469,6010000.0
2008-09-15 15:24:00,3.34992,3.35507,3.34502,3.35269,6750000.0
2008-09-15 15:25:00,3.35528,3.35613,3.34981,3.35507,5630000.0
2008-09-15 15:26:00,3.35614,3.35848,3.34613,3.35823,7880000.0
2008-09-15 15:27:00,3.35716,3.36114,3.35431,3.35543,5630000.0
2008-09-15 15:28:00,3.35512,3.36317,3.34983,3.35384,8250000.0
2008-09-15 15:29:00,3.35532,3.36155,3.3488,3.36155,4130000.0
2008-09-15 15:30:00,3.36236,3.36236,3.35494,3.35494,5630000.0
2008-09-15 15:31:00,3.3608,3.36195,3.35694,3.36195,7500000.0
2008-09-15 15:32:00,3.36026,3.3636,3.35628,3.3636,6000000.0
2008-09-15 15:33:00,3.36288,3.36564,3.35931,3.3638,7130000.0
2008-09-15 15:34:00,3.36453,3.367,3.35758,3.36377,4880000.0
2008-09-15 15:35:00,3.36025,3.36377,3.35184,3.35765,6380000.0
2008-09-15 15:36:00,3.35982,3.36463,3.35643,3.35767,6000000.0
2008-09-15 15:37:00,3.35555,3.3633,3.35285,3.35285,8250000.0
2008-09-15 15:38:00,3.35887,3.36045,3.35813,3.35945,4880000.0
2008-09-15 15:39:00,3.35934,3.36161,3.35201,3.35205,8260000.0
2008-09-15 15:40:00,3.36122,3.36122,3.35451,3.35845,4140000.0
2008-09-15 15:41:00,3.3486,3.36136,3.3486,3.35725,7510000.0
2008-09-15 15:42:00,3.36063,3.36263,3.35301,3.35306,6000000.0
2008-09-15 15:43:00,3.35884,3.36084,3.35587,3.35949,6750000.0
2008-09-15 15:44:00,3.35576,3.36023,3.35097,3.35724,11630000.0
2008-09-15 15:45:00,3.35866,3.35994,3.35634,3.35908,7880000.0
2008-09-15 15:46:00,3.35828,3.35971,3.35536,3.35536,5250000.0
2008-09-15 15:47:00,3.35901,3.35901,3.34944,3.35046,7130000.0
2008-09-15 15:48:00,3.35859,3.35859,3.35027,3.35484,4880000.0
2008-09-15 15:49:00,3.35952,3.35952,3.3516,3.35366,7520000.0
2008-09-15 15:50:00,3.35893,3.35959,3.35305,3.35802,7130000.0
2008-09-15 15:51:00,3.35241,3.36131,3.35054,3.36131,4880000.0
2008-09-15 15:52:00,3.35465,3.36041,3.35465,3.35585,4880000.0
2008-09-15 15:53:00,3.35761,3.36085,3.35086,3.35086,8250000.0
2008-09-15 15:54:00,3.35752,3.36265,3.35752,3.36163,4510000.0
2008-09-15 15:55:00,3.36333,3.36341,3.35853,3.35883,6760000.0
2008-09-15 15:56:00,3.36247,3.36318,3.35533,3.36247,5630000.0
2008-09-15 15:57:00,3.36004,3.3625,3.35512,3.36047,7140000.0
2008-09-15 15:58:00,3.36068,3.36068,3.35822,3.35993,6750000.0
2008-09-15 15:59:00,3.35469,3.35737,3.35138,3.35547,9010000.0
2008-09-15 16:00:00,3.35643,3.35643,3.3506,3.35535,4880000.0
2008-09-15 16:01:00,3.35276,3.35645,3.35129,3.35129,7880000.0
2008-09-15 16:02:00,3.34949,3.35591,3.34949,3.35308,6390000.0
2008-09-15 16:03:00,3.35142,3.35667,3.35142,3.35635,5250000.0
2008-09-15 16:04:00,3.3533,3.35722,3.34701,3.35681,6380000.0
2008-09-15 16:05:00,3.35193,3.35806,3.35193,3.35732,5260000.0
2008-09-15 16:06:00,3.3569,3.3569,3.34607,3.35163,6750000.0
2008-09-15 16:07:00,3.35669,3.35681,3.35026,3.35681,6010000.0
2008-09-15 16:08:00,3.35584,3.35665,3.34924,3.35207,7500000.0
2008-09-15 16:09:00,3.35773,3.35773,3.35153,3.35715,5630000.0
2008-09-15 16:10:00,3.35719,3.35906,3.35419,3.35848,7130000.0
2008-09-15 16:11:00,3.35779,3.35936,3.35277,3.35338,6010000.0
2008-09-15 16:12:00,3.35213,3.35846,3.35206,3.35846,6750000.0
2008-09-15 16:13:00,3.35561,3.35642,3.34743,3.35642,4510000.0
2008-09-15 16:14:00,3.35627,3.35847,3.35066,3.35613,14250000.0
2008-09-15 16:15:00,3.35524,3.35554,3.34322,3.35293,14260000.0
2008-09-15 16:16:00,3.35554,3.35554,3.34872,3.34909,6760000.0
2008-09-15 16:17:00,3.34543,3.35451,3.34543,3.35333,5250000.0
2008-09-15 16:18:00,3.34492,3.35482,3.34492,3.35015,5630000.0
2008-09-15 16:19:00,3.35055,3.35524,3.3463,3.35436,7500000.0
2008-09-15 16:20:00,3.3457,3.35642,3.3457,3.34699,7500000.0
2008-09-15 16:21:00,3.35477,3.35704,3.34721,3.35514,6380000.0
2008-09-15 16:22:00,3.35448,3.35718,3.34715,3.35178,6000000.0
2008-09-15 16:23:00,3.35118,3.35337,3.34317,3.34871,6380000.0
2008-09-15 16:24:00,3.35142,3.3527,3.34733,3.35017,6760000.0
2008-09-15 16:25:00,3.34974,3.35058,3.34058,3.35058,7510000.0
2008-09-15 16:26:00,3.35095,3.35095,3.3435,3.3435,6380000.0
2008-09-15 16:27:00,3.33883,3.35117,3.33883,3.342,8260000.0
2008-09-15 16:28:00,3.34718,3.34932,3.33912,3.34128,6010000.0
2008-09-15 16:29:00,3.34328,3.34777,3.33799,3.34777,7130000.0
2008-09-15 16:30:00,3.34171,3.34761,3.34074,3.34674,5250000.0
2008-09-15 16:31:00,3.34528,3.34912,3.33715,3.3474,5260000.0
2008-09-15 16:32:00,3.34704,3.35281,3.33908,3.34348,7500000.0
2008-09-15 16:33:00,3.34641,3.34659,3.33734,3.34122,7130000.0
2008-09-15 16:34:00,3.3426,3.34681,3.33655,3.34107,8260000.0
2008-09-15 16:35:00,3.3452,3.35022,3.34204,3.35022,13500000.0
2008-09-15 16:36:00,3.34734,3.34785,3.34277,3.34277,7510000.0
2008-09-15 16:37:00,3.34613,3.3469,3.34155,3.34676,7500000.0
2008-09-15 16:38:00,3.3476,3.3476,3.33821,3.34731,8250000.0
2008-09-15 16:39:00,3.34776,3.34819,3.34127,3.3469,7880000.0
2008-09-15 16:40:00,3.34655,3.34795,3.33777,3.34148,4510000.0
2008-09-15 16:41:00,3.34308,3.34855,3.33848,3.33848,8630000.0
2008-09-15 16:42:00,3.34393,3.3483,3.34008,3.3483,7140000.0
2008-09-15 16:43:00,3.34534,3.34868,3.33925,3.3461,8250000.0
2008-09-15 16:44:00,3.34544,3.34798,3.33926,3.34264,9380000.0
2008-09-15 16:45:00,3.34773,3.34773,3.3375,3.34569,5250000.0
2008-09-15 16:46:00,3.34588,3.3472,3.34118,3.34194,10510000.0
2008-09-15 16:47:00,3.33823,3.34791,3.33823,3.34624,5640000.0
2008-09-15 16:48:00,3.34649,3.34785,3.34317,3.34785,4510000.0
2008-09-15 16:49:00,3.34605,3.3485,3.33868,3.34548,5640000.0
2008-09-15 16:50:00,3.34324,3.35058,3.34275,3.35058,7510000.0
2008-09-15 16:51:00,3.34765,3.34765,3.33749,3.34204,6000000.0
2008-09-15 16:52:00,3.342,3.347,3.33618,3.33722,7510000.0
2008-09-15 16:53:00,3.33624,3.34156,3.33261,3.33862,6760000.0
2008-09-15 16:54:00,3.33186,3.3418,3.33139,3.33878,8640000.0
2008-09-15 16:55:00,3.33809,3.34366,3.33665,3.34093,6000000.0
2008-09-15 16:56:00,3.34212,3.34307,3.33143,3.34223,9760000.0
2008-09-15 16:57:00,3.34255,3.34255,3.33594,3.34255,5250000.0
2008-09-15 16:58:00,3.33839,3.34317,3.33835,3.34212,6750000.0
2008-09-15 16:59:00,3.34253,3.34273,3.33573,3.3399,10510000.0
2008-09-15 17:00:00,3.33705,3.34138,3.33204,3.33204,7130000.0
2008-09-15 17:01:00,3.34173,3.34479,3.33377,3.34009,7510000.0
2008-09-15 17:02:00,3.33786,3.34274,3.33548,3.33621,4510000.0
2008-09-15 17:03:00,3.34053,3.34108,3.33061,3.33574,7500000.0
2008-09-15 17:04:00,3.34048,3.34126,3.33345,3.34119,6770000.0
2008-09-15 17:05:00,3.33673,3.34128,3.33671,3.3411,5250000.0
2008-09-15 17:06:00,3.34159,3.34159,3.33473,3.33584,6010000.0
2008-09-15 17:07:00,3.33666,3.34069,3.33353,3.34016,7140000.0
2008-09-15 17:08:00,3.33386,3.34211,3.33386,3.33815,7130000.0
2008-09-15 17:09:00,3.33998,3.33998,3.32774,3.33688,7500000.0
2008-09-15 17:10:00,3.34052,3.34107,3.33158,3.34092,5250000.0
2008-09-15 17:11:00,3.33947,3.3437,3.33352,3.33709,5630000.0
2008-09-15 17:12:00,3.33988,3.3431,3.33636,3.34252,7130000.0
2008-09-15 17:13:00,3.33615,3.34071,3.33582,3.33952,4890000.0
2008-09-15 17:14:00,3.33668,3.34022,3.33332,3.33524,12390000.0
2008-09-15 17:15:00,3.34255,3.34383,3.335,3.34019,10510000.0
2008-09-15 17:16:00,3.33739,3.34355,3.33288,3.34229,9390000.0
2008-09-15 17:17:00,3.34152,3.34189,3.33019,3.33557,7500000.0
2008-09-15 17:18:00,3.34235,3.34235,3.33352,3.33352,5630000.0
2008-09-15 17:19:00,3.34221,3.34221,3.33128,3.33604,7510000.0
2008-09-15 17:20:00,3.33932,3.34262,3.33576,3.34262,6010000.0
2008-09-15 17:21:00,3.34366,3.34941,3.3411,3.34941,5630000.0
2008-09-15 17:22:00,3.34926,3.34978,3.3417,3.3492,4880000.0
2008-09-15 17:23:00,3.34372,3.3481,3.33441,3.3481,8250000.0
2008-09-15 17:24:00,3.34825,3.34825,3.34013,3.34424,5250000.0
2008-09-15 17:25:00,3.35094,3.35155,3.34582,3.34582,6760000.0
2008-09-15 17:26:00,3.34286,3.34888,3.34286,3.34841,4510000.0
2008-09-15 17:27:00,3.35022,3.35071,3.34073,3.34073,6000000.0
2008-09-15 17:28:00,3.35073,3.35073,3.33944,3.33944,5250000.0
2008-09-15 17:29:00,3.34334,3.34912,3.33789,3.33951,17640000.0
2008-09-15 17:30:00,3.34152,3.34762,3.34,3.34335,8260000.0
2008-09-15 17:31:00,3.34573,3.34757,3.33979,3.34698,5250000.0
2008-09-15 17:32:00,3.34469,3.34624,3.34177,3.34177,6750000.0
2008-09-15 17:33:00,3.34536,3.34898,3.33724,3.34702,7880000.0
2008-09-15 17:34:00,3.33823,3.34877,3.33823,3.3388,7880000.0
2008-09-15 17:35:00,3.34425,3.34828,3.33763,3.34221,21010000.0
2008-09-15 17:36:00,3.34876,3.34876,3.34157,3.34347,7130000.0
2008-09-15 17:37:00,3.34249,3.34942,3.34152,3.34351,8250000.0
2008-09-15 17:38:00,3.34679,3.34707,3.33713,3.34707,5640000.0
2008-09-15 17:39:00,3.34341,3.34864,3.33875,3.33939,20260000.0
2008-09-15 17:40:00,3.34596,3.34888,3.34323,3.34888,6010000.0
2008-09-15 17:41:00,3.34533,3.34962,3.34196,3.34962,5250000.0
2008-09-15 17:42:00,3.3511,3.35176,3.34472,3.34867,5260000.0
2008-09-15 17:43:00,3.35015,3.35339,3.34004,3.35032,6010000.0
2008-09-15 17:44:00,3.3507,3.35086,3.34285,3.34533,7140000.0
2008-09-15 17:45:00,3.34666,3.3498,3.34572,3.34574,6000000.0
2008-09-15 17:46:00,3.34969,3.35001,3.34459,3.34459,5250000.0
2008-09-15 17:47:00,3.34917,3.35115,3.34203,3.35115,5250000.0
2008-09-15 17:48:00,3.35063,3.35139,3.33776,3.35139,7880000.0
2008-09-15 17:49:00,3.3514,3.35221,3.34341,3.34341,5630000.0
2008-09-15 17:50:00,3.34107,3.3481,3.33954,3.33954,5250000.0
2008-09-15 17:51:00,3.34408,3.34695,3.33704,3.34326,6380000.0
2008-09-15 17:52:00,3.34394,3.34932,3.34072,3.34932,5250000.0
2008-09-15 17:53:00,3.34846,3.35308,3.34028,3.35068,7500000.0
2008-09-15 17:54:00,3.34828,3.34868,3.34115,3.34115,4880000.0
2008-09-15 17:55:00,3.34918,3.35026,3.33814,3.34792,7510000.0
2008-09-15 17:56:00,3.345,3.35346,3.345,3.35247,5250000.0
2008-09-15 17:57:00,3.35147,3.35237,3.3454,3.35,7130000.0
2008-09-15 17:58:00,3.35308,3.35308,3.34335,3.35037,6750000.0
2008-09-15 17:59:00,3.3475,3.35219,3.34515,3.35219,6000000.0
2008-09-15 18:00:00,3.35229,3.3524,3.34039,3.34457,8250000.0
2008-09-15 18:01:00,3.35115,3.35331,3.34367,3.35117,7510000.0
2008-09-15 18:02:00,3.34267,3.35357,3.34267,3.34749,6390000.0
2008-09-15 18:03:00,3.35092,3.35993,3.35092,3.35801,7140000.0
2008-09-15 18:04:00,3.3555,3.35902,3.35441,3.35788,6010000.0
2008-09-15 18:05:00,3.35626,3.35781,3.34811,3.35593,6000000.0
2008-09-15 18:06:00,3.35534,3.357,3.34981,3.35578,7510000.0
2008-09-15 18:07:00,3.35506,3.35777,3.35381,3.35626,5630000.0
2008-09-15 18:08:00,3.35757,3.35902,3.3487,3.34996,6380000.0
2008-09-15 18:09:00,3.35494,3.36105,3.35384,3.36105,6750000.0
2008-09-15 18:10:00,3.35475,3.36251,3.35475,3.36221,5250000.0
2008-09-15 18:11:00,3.36027,3.36075,3.35122,3.36075,6760000.0
2008-09-15 18:12:00,3.35482,3.36122,3.35373,3.36122,6000000.0
2008-09-15 18:13:00,3.36074,3.36074,3.35043,3.36042,6010000.0
2008-09-15 18:14:00,3.35939,3.35999,3.34782,3.35999,11270000.0
2008-09-15 18:15:00,3.36052,3.36368,3.35684,3.36135,7890000.0
2008-09-15 18:16:00,3.35559,3.35917,3.34896,3.35917,4880000.0
2008-09-15 18:17:00,3.36021,3.36404,3.35269,3.36122,6760000.0
2008-09-15 18:18:00,3.36065,3.36231,3.35558,3.3618,5260000.0
2008-09-15 18:19:00,3.35179,3.36053,3.35115,3.35445,7880000.0
2008-09-15 18:20:00,3.35587,3.36083,3.35178,3.36024,6760000.0
2008-09-15 18:21:00,3.36056,3.36236,3.356,3.35718,8250000.0
2008-09-15 18:22:00,3.35724,3.3606,3.35377,3.35955,6000000.0
2008-09-15 18:23:00,3.35294,3.35837,3.35072,3.35072,4880000.0
2008-09-15 18:24:00,3.35545,3.36053,3.35545,3.35699,5270000.0
2008-09-15 18:25:00,3.35993,3.36018,3.35286,3.35872,6380000.0
2008-09-15 18:26:00,3.35923,3.35962,3.3462,3.3507,8260000.0
2008-09-15 18:27:00,3.35012,3.35674,3.34802,3.35429,7510000.0
2008-09-15 18:28:00,3.35074,3.3579,3.34846,3.35669,7510000.0
2008-09-15 18:29:00,3.35643,3.35643,3.3516,3.3516,5250000.0
2008-09-15 18:30:00,3.35467,3.35703,3.34465,3.34953,6770000.0
2008-09-15 18:31:00,3.35055,3.35384,3.3423,3.34979,6000000.0
2008-09-15 18:32:00,3.34567,3.35495,3.34268,3.34514,6010000.0
2008-09-15 18:33:00,3.34928,3.35508,3.34928,3.35377,6400000.0
2008-09-15 18:34:00,3.34825,3.35383,3.3462,3.34835,8250000.0
2008-09-15 18:35:00,3.34822,3.35259,3.34748,3.35173,5630000.0
2008-09-15 18:36:00,3.34871,3.35453,3.34526,3.35197,4510000.0
2008-09-15 18:37:00,3.35377,3.35544,3.34579,3.34947,7510000.0
2008-09-15 18:38:00,3.35191,3.35278,3.34681,3.35278,6380000.0
2008-09-15 18:39:00,3.35278,3.35364,3.34424,3.34424,5250000.0
2008-09-15 18:40:00,3.3477,3.3537,3.34354,3.3537,6010000.0
2008-09-15 18:41:00,3.34673,3.35267,3.34196,3.34196,6380000.0
2008-09-15 18:42:00,3.34858,3.35591,3.34737,3.34869,7130000.0
2008-09-15 18:43:00,3.35231,3.35359,3.34684,3.34863,6760000.0
2008-09-15 18:44:00,3.34343,3.35365,3.34343,3.35363,5260000.0
2008-09-15 18:45:00,3.35267,3.354,3.34256,3.354,4880000.0
2008-09-15 18:46:00,3.34914,3.35406,3.34746,3.34746,4510000.0
2008-09-15 18:47:00,3.3534,3.35723,3.34677,3.3544,7500000.0
2008-09-15 18:48:00,3.35252,3.35326,3.34201,3.34966,11270000.0
2008-09-15 18:49:00,3.35196,3.35218,3.3484,3.35132,5250000.0
2008-09-15 18:50:00,3.3509,3.3509,3.34102,3.35087,4890000.0
2008-09-15 18:51:00,3.34551,3.35298,3.34551,3.35256,6000000.0
2008-09-15 18:52:00,3.34893,3.35246,3.34442,3.35214,8630000.0
2008-09-15 18:53:00,3.35032,3.35407,3.34892,3.3496,7130000.0
2008-09-15 18:54:00,3.35039,3.35388,3.34431,3.34948,5250000.0
2008-09-15 18:55:00,3.35228,3.35228,3.34783,3.35086,3380000.0
2008-09-15 18:56:00,3.35112,3.35218,3.34626,3.35218,5260000.0
2008-09-15 18:57:00,3.35048,3.35151,3.34657,3.34657,3750000.0
2008-09-15 18:58:00,3.35018,3.35018,3.34401,3.34401,7130000.0
2008-09-15 18:59:00,3.35079,3.35242,3.34163,3.34887,6010000.0
2008-09-15 19:00:00,3.34737,3.35407,3.34322,3.3524,8630000.0
2008-09-15 19:01:00,3.34793,3.35377,3.34746,3.35377,6380000.0
2008-09-15 19:02:00,3.35265,3.35265,3.34313,3.34843,8250000.0
2008-09-15 19:03:00,3.35149,3.35321,3.34695,3.34932,9000000.0
2008-09-15 19:04:00,3.34128,3.34927,3.34128,3.34855,4880000.0
2008-09-15 19:05:00,3.35057,3.35389,3.34171,3.34899,21780000.0
2008-09-15 19:06:00,3.3452,3.35182,3.34443,3.35182,9750000.0
2008-09-15 19:07:00,3.34575,3.35027,3.3372,3.34315,7880000.0
2008-09-15 19:08:00,3.34233,3.34519,3.33366,3.33366,10130000.0
2008-09-15 19:09:00,3.34215,3.34412,3.33316,3.33316,8630000.0
2008-09-15 19:10:00,3.33836,3.34705,3.33374,3.34389,15390000.0
2008-09-15 19:11:00,3.34822,3.34822,3.33761,3.34802,8630000.0
2008-09-15 19:12:00,3.34943,3.34943,3.34361,3.34821,5250000.0
2008-09-15 19:13:00,3.34959,3.35019,3.33824,3.34743,11260000.0
2008-09-15 19:14:00,3.34126,3.35285,3.33872,3.34737,16130000.0
2008-09-15 19:15:00,3.34967,3.34967,3.34422,3.34422,5250000.0
2008-09-15 19:16:00,3.34846,3.34846,3.33839,3.33839,6000000.0
2008-09-15 19:17:00,3.33786,3.34804,3.33786,3.34505,6750000.0
2008-09-15 19:18:00,3.34453,3.34558,3.33995,3.34038,9380000.0
2008-09-15 19:19:00,3.34557,3.34644,3.34047,3.34508,8260000.0
2008-09-15 19:20:00,3.33554,3.34512,3.33554,3.34488,6760000.0
2008-09-15 19:21:00,3.34517,3.34632,3.34175,3.34259,4880000.0
2008-09-15 19:22:00,3.34557,3.3465,3.34015,3.34047,5630000.0
2008-09-15 19:23:00,3.34396,3.34396,3.33846,3.34215,5260000.0
2008-09-15 19:24:00,3.34464,3.34594,3.33669,3.34572,7130000.0
2008-09-15 19:25:00,3.34101,3.34544,3.33515,3.34337,8630000.0
2008-09-15 19:26:00,3.34162,3.34506,3.33427,3.33656,7510000.0
2008-09-15 19:27:00,3.33386,3.34345,3.33386,3.33686,7140000.0
2008-09-15 19:28:00,3.34093,3.34687,3.3365,3.34587,9770000.0
2008-09-15 19:29:00,3.34079,3.34527,3.3396,3.34403,5250000.0
2008-09-15 19:30:00,3.33855,3.34589,3.33855,3.34589,4510000.0
2008-09-15 19:31:00,3.34497,3.34882,3.34497,3.34882,4130000.0
2008-09-15 19:32:00,3.3495,3.34961,3.34148,3.34591,7500000.0
2008-09-15 19:33:00,3.34742,3.35404,3.34298,3.34908,6750000.0
2008-09-15 19:34:00,3.34826,3.35124,3.34141,3.34141,5630000.0
2008-09-15 19:35:00,3.34405,3.34989,3.34405,3.34487,5250000.0
2008-09-15 19:36:00,3.34512,3.35051,3.33993,3.34885,7880000.0
2008-09-15 19:37:00,3.34051,3.35131,3.33919,3.34422,7890000.0
2008-09-15 19:38:00,3.34135,3.35187,3.34135,3.35179,5250000.0
2008-09-15 19:39:00,3.35154,3.35476,3.34263,3.34263,6750000.0
2008-09-15 19:40:00,3.34548,3.35531,3.34466,3.34961,5630000.0
2008-09-15 19:41:00,3.35124,3.35146,3.34601,3.34601,3380000.0
2008-09-15 19:42:00,3.34121,3.35225,3.34121,3.35225,5250000.0
2008-09-15 19:43:00,3.35077,3.35345,3.34774,3.34774,5260000.0
2008-09-15 19:44:00,3.35187,3.35292,3.34281,3.34607,18770000.0
2008-09-15 19:45:00,3.35181,3.35181,3.34772,3.35023,5250000.0
2008-09-15 19:46:00,3.35083,3.35214,3.34607,3.35115,5630000.0
2008-09-15 19:47:00,3.35195,3.35258,3.34381,3.34881,5260000.0
2008-09-15 19:48:00,3.34712,3.34983,3.34016,3.34983,7880000.0
2008-09-15 19:49:00,3.34643,3.35144,3.34643,3.35103,3380000.0
2008-09-15 19:50:00,3.34487,3.35145,3.34487,3.34517,6760000.0
2008-09-15 19:51:00,3.34453,3.35179,3.34152,3.34644,7510000.0
2008-09-15 19:52:00,3.35026,3.35093,3.34169,3.34169,6750000.0
2008-09-15 19:53:00,3.34631,3.35286,3.34364,3.35252,5630000.0
2008-09-15 19:54:00,3.34752,3.35184,3.34181,3.3497,4880000.0
2008-09-15 19:55:00,3.33951,3.35014,3.33951,3.345,5250000.0
2008-09-15 19:56:00,3.35062,3.35154,3.3426,3.3426,6000000.0
2008-09-15 19:57:00,3.34839,3.35132,3.34171,3.35105,7880000.0
2008-09-15 19:58:00,3.34989,3.35169,3.3455,3.34668,6760000.0
2008-09-15 19:59:00,3.34981,3.3525,3.34245,3.3525,7130000.0
2008-09-15 20:00:00,3.34137,3.35291,3.33944,3.3509,13150000.0
2008-09-15 20:01:00,3.34755,3.35177,3.34619,3.35093,5630000.0
2008-09-15 20:02:00,3.34914,3.35056,3.33851,3.3492,9770000.0
2008-09-15 20:03:00,3.34999,3.352,3.34699,3.34785,7500000.0
2008-09-15 20:04:00,3.35154,3.35154,3.34605,3.34605,6010000.0
2008-09-15 20:05:00,3.35098,3.35188,3.34746,3.34746,4880000.0
2008-09-15 20:06:00,3.34915,3.35071,3.3411,3.34612,5260000.0
2008-09-15 20:07:00,3.34059,3.3505,3.3394,3.34412,13140000.0
2008-09-15 20:08:00,3.35042,3.35361,3.34184,3.34653,5250000.0
2008-09-15 20:09:00,3.34831,3.34965,3.3401,3.34876,7880000.0
2008-09-15 20:10:00,3.35054,3.35054,3.34069,3.34988,4890000.0
2008-09-15 20:11:00,3.35077,3.35221,3.34514,3.34777,6380000.0
2008-09-15 20:12:00,3.35114,3.3514,3.34058,3.35002,5250000.0
2008-09-15 20:13:00,3.35182,3.35319,3.34731,3.35039,7510000.0
2008-09-15 20:14:00,3.34267,3.35316,3.34259,3.34782,7510000.0
2008-09-15 20:15:00,3.35127,3.35127,3.3417,3.34832,4130000.0
2008-09-15 20:16:00,3.34289,3.35213,3.34289,3.35088,3380000.0
2008-09-15 20:17:00,3.35326,3.35326,3.3474,3.3474,4500000.0
2008-09-15 20:18:00,3.3516,3.35262,3.34402,3.34402,4880000.0
2008-09-15 20:19:00,3.35078,3.35234,3.34172,3.34754,6760000.0
2008-09-15 20:20:00,3.34568,3.3503,3.34116,3.34569,4880000.0
2008-09-15 20:21:00,3.35028,3.35051,3.34038,3.35051,5250000.0
2008-09-15 20:22:00,3.34879,3.35009,3.3385,3.3385,5630000.0
2008-09-15 20:23:00,3.35086,3.35086,3.34384,3.34384,4510000.0
2008-09-15 20:24:00,3.34128,3.35456,3.34128,3.34716,8630000.0
2008-09-15 20:25:00,3.34598,3.35196,3.34293,3.34807,6000000.0
2008-09-15 20:26:00,3.34933,3.35065,3.34548,3.34924,4500000.0
2008-09-15 20:27:00,3.34966,3.34987,3.34566,3.34591,4890000.0
2008-09-15 20:28:00,3.34642,3.34793,3.34066,3.34559,4130000.0
2008-09-15 20:29:00,3.34738,3.35346,3.3434,3.35172,5630000.0
2008-09-15 20:30:00,3.35249,3.35249,3.34681,3.34681,9760000.0
2008-09-15 20:31:00,3.33883,3.3506,3.33883,3.34484,7880000.0
2008-09-15 20:32:00,3.34197,3.35413,3.34197,3.34708,7880000.0
2008-09-15 20:33:00,3.35057,3.35076,3.34208,3.34669,6380000.0
2008-09-15 20:34:00,3.35106,3.35106,3.34176,3.35054,1880000.0
2008-09-15 20:35:00,3.34532,3.35085,3.34532,3.34918,4130000.0
2008-09-15 20:36:00,3.34606,3.35032,3.34405,3.34997,4880000.0
2008-09-15 20:37:00,3.34942,3.35029,3.34058,3.34383,6380000.0
2008-09-15 20:38:00,3.35243,3.35281,3.34709,3.34709,3750000.0
2008-09-15 20:39:00,3.34688,3.35235,3.34299,3.35142,6000000.0
2008-09-15 20:40:00,3.35098,3.35392,3.34951,3.35356,4880000.0
2008-09-15 20:41:00,3.34523,3.35246,3.34394,3.35246,6000000.0
2008-09-15 20:42:00,3.35437,3.35437,3.34806,3.3484,6010000.0
2008-09-15 20:43:00,3.35442,3.35532,3.34816,3.35532,5250000.0
2008-09-15 20:44:00,3.35457,3.35457,3.34612,3.34612,4880000.0
2008-09-15 20:45:00,3.34961,3.35622,3.34697,3.35445,6380000.0
2008-09-15 20:46:00,3.34927,3.3543,3.34881,3.34881,4510000.0
2008-09-15 20:47:00,3.35181,3.3544,3.34896,3.35352,6760000.0
2008-09-15 20:48:00,3.3558,3.35706,3.34575,3.35038,7130000.0
2008-09-15 20:49:00,3.35275,3.35463,3.34349,3.35125,6000000.0
2008-09-15 20:50:00,3.35229,3.35418,3.34862,3.35418,4880000.0
2008-09-15 20:51:00,3.35412,3.35638,3.34611,3.35446,7880000.0
2008-09-15 20:52:00,3.35252,3.35986,3.34572,3.35353,13500000.0
2008-09-15 20:53:00,3.35083,3.35621,3.3486,3.34966,7130000.0
2008-09-15 20:54:00,3.35125,3.35565,3.35125,3.35363,7880000.0
2008-09-15 20:55:00,3.35451,3.35592,3.34764,3.35383,6380000.0
2008-09-15 20:56:00,3.3565,3.3565,3.35026,3.3554,6000000.0
2008-09-15 20:57:00,3.35124,3.35671,3.34622,3.35594,4520000.0
2008-09-15 20:58:00,3.35596,3.35596,3.34991,3.3513,5630000.0
2008-09-15 20:59:00,3.35542,3.35542,3.34797,3.35174,5260000.0
2008-09-15 21:00:00,3.35737,3.35737,3.34689,3.35147,4880000.0
2008-09-15 21:01:00,3.35023,3.35388,3.34832,3.34888,7880000.0
2008-09-15 21:02:00,3.35524,3.35598,3.34432,3.35505,7140000.0
2008-09-15 21:03:00,3.35658,3.35658,3.35198,3.35358,5250000.0
2008-09-15 21:04:00,3.34753,3.35706,3.34753,3.35662,6000000.0
2008-09-15 21:05:00,3.35479,3.35714,3.35028,3.35318,9020000.0
2008-09-15 21:06:00,3.34791,3.35459,3.34684,3.35032,4130000.0
2008-09-15 21:07:00,3.35587,3.35693,3.34812,3.35693,3750000.0
2008-09-15 21:08:00,3.3547,3.35863,3.35274,3.35275,4130000.0
2008-09-15 21:09:00,3.35598,3.35688,3.34787,3.35688,4130000.0
2008-09-15 21:10:00,3.3518,3.35614,3.3518,3.35192,4500000.0
2008-09-15 21:11:00,3.35221,3.35718,3.349,3.35331,5630000.0
2008-09-15 21:12:00,3.35697,3.35788,3.34746,3.35693,6750000.0
2008-09-15 21:13:00,3.35017,3.35941,3.35017,3.35162,3380000.0
2008-09-15 21:14:00,3.35955,3.35955,3.34769,3.35357,11640000.0
2008-09-15 21:15:00,3.35941,3.36126,3.35739,3.35953,6760000.0
2008-09-15 21:16:00,3.34949,3.35883,3.34947,3.35784,5260000.0
2008-09-15 21:17:00,3.3595,3.35963,3.35032,3.35827,6380000.0
2008-09-15 21:18:00,3.35663,3.35935,3.3535,3.35705,6010000.0
2008-09-15 21:19:00,3.35732,3.35899,3.34925,3.35743,7130000.0
2008-09-15 21:20:00,3.35923,3.36217,3.34862,3.35905,6380000.0
2008-09-15 21:21:00,3.35781,3.36082,3.35085,3.3571,8630000.0
2008-09-15 21:22:00,3.35865,3.35902,3.35172,3.3562,5250000.0
2008-09-15 21:23:00,3.35887,3.35887,3.3504,3.35406,5250000.0
2008-09-15 21:24:00,3.35629,3.36002,3.35278,3.35785,7510000.0
2008-09-15 21:25:00,3.35539,3.36119,3.34979,3.3515,6380000.0
2008-09-15 21:26:00,3.34954,3.35826,3.34954,3.35684,5260000.0
2008-09-15 21:27:00,3.35564,3.36049,3.3548,3.35938,6010000.0
2008-09-15 21:28:00,3.35894,3.3605,3.35421,3.35796,6380000.0
2008-09-15 21:29:00,3.34905,3.35912,3.34905,3.35448,6770000.0
2008-09-15 21:30:00,3.36016,3.36016,3.34917,3.35541,4500000.0
2008-09-15 21:31:00,3.35357,3.35916,3.34977,3.34977,5250000.0
2008-09-15 21:32:00,3.35893,3.35893,3.34878,3.35662,3750000.0
2008-09-15 21:33:00,3.35904,3.35944,3.35383,3.35383,6010000.0
2008-09-15 21:34:00,3.35555,3.36061,3.34961,3.35239,4890000.0
2008-09-15 21:35:00,3.36032,3.36032,3.34961,3.34961,6000000.0
2008-09-15 21:36:00,3.35874,3.35908,3.34967,3.35768,5250000.0
2008-09-15 21:37:00,3.35519,3.36161,3.35074,3.35977,6760000.0
2008-09-15 21:38:00,3.35663,3.35956,3.35374,3.35923,4500000.0
2008-09-15 21:39:00,3.35718,3.35868,3.35299,3.35483,6010000.0
2008-09-15 21:40:00,3.35916,3.36006,3.35685,3.35809,5250000.0
2008-09-15 21:41:00,3.35645,3.35836,3.35344,3.35344,5630000.0
2008-09-15 21:42:00,3.35854,3.35854,3.35417,3.35468,4880000.0
2008-09-15 21:43:00,3.35977,3.35992,3.35634,3.35886,5250000.0
2008-09-15 21:44:00,3.35832,3.36008,3.34917,3.35952,21390000.0
2008-09-15 21:45:00,3.35969,3.35969,3.34935,3.35514,3380000.0
2008-09-15 21:46:00,3.35838,3.35838,3.34846,3.34863,6010000.0
2008-09-15 21:47:00,3.35939,3.36005,3.3515,3.35851,7500000.0
2008-09-15 21:48:00,3.35889,3.35912,3.349,3.3591,7130000.0
2008-09-15 21:49:00,3.36092,3.36448,3.35764,3.36283,6000000.0
2008-09-15 21:50:00,3.35549,3.36517,3.35421,3.35828,7880000.0
2008-09-15 21:51:00,3.35855,3.36403,3.35837,3.36308,5630000.0
2008-09-15 21:52:00,3.35975,3.36553,3.35579,3.36018,5250000.0
2008-09-15 21:53:00,3.36262,3.36389,3.35334,3.36219,6760000.0
2008-09-15 21:54:00,3.35419,3.36672,3.35419,3.35966,7510000.0
2008-09-15 21:55:00,3.35799,3.3588,3.3538,3.3539,5250000.0
2008-09-15 21:56:00,3.36291,3.36291,3.35146,3.36064,6380000.0
2008-09-15 21:57:00,3.35484,3.36615,3.35484,3.3556,6750000.0
2008-09-15 21:58:00,3.35421,3.36437,3.35388,3.35928,4510000.0
2008-09-15 21:59:00,3.35919,3.36911,3.35705,3.36103,7140000.0
2008-09-15 22:00:00,3.36878,3.36878,3.36011,3.36011,3380000.0
2008-09-15 22:01:00,3.36325,3.36678,3.35664,3.36251,5630000.0
2008-09-15 22:02:00,3.36325,3.36696,3.35187,3.36369,7510000.0
2008-09-15 22:03:00,3.36473,3.36617,3.35861,3.36562,6000000.0
2008-09-15 22:04:00,3.36322,3.36322,3.35792,3.36186,4500000.0
2008-09-15 22:05:00,3.36434,3.36434,3.35841,3.35986,5250000.0
2008-09-15 22:06:00,3.36198,3.364,3.35333,3.35862,13500000.0
2008-09-15 22:07:00,3.36404,3.36534,3.35444,3.36114,7130000.0
2008-09-15 22:08:00,3.35864,3.36433,3.35864,3.36363,7130000.0
2008-09-15 22:09:00,3.35155,3.36244,3.35155,3.35326,7880000.0
2008-09-15 22:10:00,3.3535,3.3563,3.35244,3.35244,3760000.0
2008-09-15 22:11:00,3.35677,3.35729,3.34992,3.35631,6760000.0
2008-09-15 22:12:00,3.34957,3.35982,3.348,3.348,6750000.0
2008-09-15 22:13:00,3.35243,3.3585,3.35243,3.35815,6020000.0
2008-09-15 22:14:00,3.35337,3.35933,3.352,3.35685,10890000.0
2008-09-15 22:15:00,3.3576,3.36088,3.34834,3.35542,5630000.0
2008-09-15 22:16:00,3.35784,3.35929,3.35267,3.35688,5260000.0
2008-09-15 22:17:00,3.355,3.35912,3.35261,3.35412,7510000.0
2008-09-15 22:18:00,3.34632,3.35779,3.34591,3.35222,8250000.0
2008-09-15 22:19:00,3.3561,3.35763,3.34777,3.35625,4890000.0
2008-09-15 22:20:00,3.3536,3.35568,3.35082,3.3539,7500000.0
2008-09-15 22:21:00,3.34799,3.35664,3.34776,3.34776,4880000.0
2008-09-15 22:22:00,3.3493,3.35647,3.34432,3.35535,7880000.0
2008-09-15 22:23:00,3.35457,3.35831,3.35066,3.35312,4510000.0
2008-09-15 22:24:00,3.35716,3.35722,3.35333,3.35714,4880000.0
2008-09-15 22:25:00,3.35236,3.35798,3.34864,3.35646,6380000.0
2008-09-15 22:26:00,3.3583,3.35981,3.35252,3.35688,7880000.0
2008-09-15 22:27:00,3.34713,3.35866,3.34713,3.35245,8250000.0
2008-09-15 22:28:00,3.35173,3.35694,3.35138,3.35599,6380000.0
2008-09-15 22:29:00,3.3482,3.36161,3.3482,3.35932,10510000.0
2008-09-15 22:30:00,3.36019,3.36019,3.35188,3.35188,4880000.0
2008-09-15 22:31:00,3.35474,3.35777,3.35011,3.35718,7510000.0
2008-09-15 22:32:00,3.34756,3.36201,3.34756,3.35537,7520000.0
2008-09-15 22:33:00,3.35878,3.36216,3.3511,3.3511,7510000.0
2008-09-15 22:34:00,3.35829,3.35829,3.35093,3.35093,4880000.0
2008-09-15 22:35:00,3.34886,3.36098,3.34886,3.35591,8630000.0
2008-09-15 22:36:00,3.35589,3.35923,3.34956,3.35535,6000000.0
2008-09-15 22:37:00,3.35163,3.35496,3.34904,3.35496,5250000.0
2008-09-15 22:38:00,3.35089,3.35101,3.34544,3.34574,4130000.0
2008-09-15 22:39:00,3.35625,3.35625,3.35231,3.35582,4130000.0
2008-09-15 22:40:00,3.35135,3.35897,3.35102,3.3554,8250000.0
2008-09-15 22:41:00,3.35453,3.35827,3.35254,3.3558,6390000.0
2008-09-15 22:42:00,3.35505,3.35611,3.3462,3.35053,7880000.0
2008-09-15 22:43:00,3.35512,3.35876,3.35211,3.35351,6750000.0
2008-09-15 22:44:00,3.35252,3.35718,3.34788,3.34788,5630000.0
2008-09-15 22:45:00,3.35158,3.35989,3.35158,3.35555,4130000.0
2008-09-15 22:46:00,3.35499,3.35949,3.34925,3.35949,4500000.0
2008-09-15 22:47:00,3.35828,3.35828,3.35214,3.35398,3750000.0
2008-09-15 22:48:00,3.35287,3.35883,3.3448,3.35449,8250000.0
2008-09-15 22:49:00,3.35415,3.35518,3.34569,3.34613,8250000.0
2008-09-15 22:50:00,3.34552,3.35839,3.34552,3.3549,7130000.0
2008-09-15 22:51:00,3.35544,3.35959,3.34918,3.35615,5630000.0
2008-09-15 22:52:00,3.34968,3.35855,3.34968,3.35045,8250000.0
2008-09-15 22:53:00,3.35026,3.3562,3.34758,3.35477,4880000.0
2008-09-15 22:54:00,3.35612,3.35806,3.34935,3.34935,6380000.0
2008-09-15 22:55:00,3.35441,3.35441,3.3448,3.34913,3010000.0
2008-09-15 22:56:00,3.35497,3.3581,3.35245,3.35628,5250000.0
2008-09-15 22:57:00,3.34898,3.35677,3.34898,3.35505,3010000.0
2008-09-15 22:58:00,3.34526,3.35462,3.34526,3.35077,6000000.0
2008-09-15 22:59:00,3.34515,3.35484,3.34498,3.34978,7880000.0
2008-09-15 23:00:00,3.35627,3.35627,3.34352,3.35195,4880000.0
2008-09-15 23:01:00,3.35251,3.35636,3.34701,3.34935,6380000.0
2008-09-15 23:02:00,3.35274,3.35274,3.33673,3.34413,7130000.0
2008-09-15 23:03:00,3.34918,3.35408,3.34254,3.351,6010000.0
2008-09-15 23:04:00,3.35532,3.35532,3.34587,3.34907,3750000.0
2008-09-15 23:05:00,3.35127,3.35147,3.34175,3.35068,4130000.0
2008-09-15 23:06:00,3.35065,3.35097,3.34461,3.35097,5630000.0
2008-09-15 23:07:00,3.34362,3.35113,3.34362,3.35059,5630000.0
2008-09-15 23:08:00,3.34871,3.3597,3.34871,3.35901,3760000.0
2008-09-15 23:09:00,3.35698,3.36126,3.3508,3.35863,6760000.0
2008-09-15 23:10:00,3.35955,3.35957,3.35044,3.35289,6380000.0
2008-09-15 23:11:00,3.35842,3.3619,3.35204,3.35204,5260000.0
2008-09-15 23:12:00,3.34387,3.35537,3.34387,3.35447,4880000.0
2008-09-15 23:13:00,3.34854,3.35291,3.34854,3.34999,4130000.0
2008-09-15 23:14:00,3.35162,3.36157,3.34954,3.36157,12770000.0
2008-09-15 23:15:00,3.36835,3.36835,3.35882,3.36509,6380000.0
2008-09-15 23:16:00,3.36403,3.36403,3.35296,3.35296,5250000.0
2008-09-15 23:17:00,3.36374,3.36482,3.35472,3.35472,3750000.0
2008-09-15 23:18:00,3.35423,3.35885,3.34565,3.34725,5630000.0
2008-09-15 23:19:00,3.35306,3.35346,3.34778,3.34778,3750000.0
2008-09-15 23:20:00,3.35393,3.35873,3.35393,3.3545,3380000.0
2008-09-15 23:21:00,3.34787,3.35312,3.34694,3.34694,6000000.0
2008-09-15 23:22:00,3.3508,3.3521,3.3457,3.34892,6000000.0
2008-09-15 23:23:00,3.35255,3.35292,3.34333,3.3513,6000000.0
2008-09-15 23:24:00,3.35062,3.35072,3.35062,3.35072,2250000.0
2008-09-15 23:25:00,3.34425,3.35392,3.34425,3.35228,8250000.0
2008-09-15 23:26:00,3.35239,3.35297,3.34388,3.34742,5250000.0
2008-09-15 23:27:00,3.3528,3.35758,3.34878,3.35494,5640000.0
2008-09-15 23:28:00,3.35284,3.35485,3.34899,3.35431,4500000.0
2008-09-15 23:29:00,3.35316,3.35502,3.34817,3.34817,7880000.0
2008-09-15 23:30:00,3.34962,3.35824,3.34878,3.35101,7510000.0
2008-09-15 23:31:00,3.34678,3.35576,3.34678,3.35019,3750000.0
2008-09-15 23:32:00,3.34521,3.36286,3.34521,3.36286,6760000.0
2008-09-15 23:33:00,3.3636,3.36527,3.35397,3.3639,7880000.0
2008-09-15 23:34:00,3.35958,3.36604,3.35577,3.36076,6760000.0
2008-09-15 23:35:00,3.35948,3.36154,3.34997,3.35768,7880000.0
2008-09-15 23:36:00,3.35492,3.35957,3.35031,3.35031,6000000.0
2008-09-15 23:37:00,3.35977,3.36262,3.35361,3.35361,4880000.0
2008-09-15 23:38:00,3.35891,3.35891,3.35139,3.35459,5630000.0
2008-09-15 23:39:00,3.36101,3.36309,3.35551,3.35551,6010000.0
2008-09-15 23:40:00,3.3588,3.36057,3.35648,3.3583,6750000.0
2008-09-15 23:41:00,3.35887,3.35887,3.3494,3.35659,7130000.0
2008-09-15 23:42:00,3.35968,3.36373,3.35808,3.36373,7510000.0
2008-09-15 23:43:00,3.36289,3.36289,3.35027,3.35996,3760000.0
2008-09-15 23:44:00,3.35163,3.36148,3.3511,3.35589,6770000.0
2008-09-15 23:45:00,3.35538,3.36414,3.35538,3.35697,6010000.0
2008-09-15 23:46:00,3.34968,3.35612,3.34968,3.35047,5630000.0
2008-09-15 23:47:00,3.35667,3.36516,3.35228,3.36516,6750000.0
2008-09-15 23:48:00,3.3572,3.3644,3.35237,3.35382,7880000.0
2008-09-15 23:49:00,3.35735,3.35814,3.34562,3.35655,8250000.0
2008-09-15 23:50:00,3.36003,3.36413,3.35013,3.36413,7880000.0
2008-09-15 23:52:00,3.36421,3.36596,3.35893,3.36011,5250000.0
2008-09-15 23:53:00,3.35583,3.36557,3.35212,3.35996,13510000.0
2008-09-15 23:54:00,3.36043,3.36416,3.36043,3.36243,6380000.0
2008-09-15 23:55:00,3.35971,3.36566,3.35532,3.36374,6380000.0
2008-09-15 23:56:00,3.36472,3.36475,3.35803,3.36394,6380000.0
2008-09-15 23:57:00,3.36256,3.36256,3.35462,3.35963,5250000.0
2008-09-15 23:58:00,3.358,3.36448,3.35673,3.35932,6380000.0
2008-09-15 23:59:00,3.36532,3.36606,3.35541,3.36018,17640000.0
2008-09-16 00:00:00,3.36403,3.36694,3.35829,3.36595,5630000.0
2008-09-16 00:01:00,3.36358,3.36408,3.35387,3.35722,8250000.0
2008-09-16 00:02:00,3.36129,3.3656,3.35307,3.36339,5630000.0
2008-09-16 00:03:00,3.36452,3.3646,3.35697,3.35697,6000000.0
2008-09-16 00:04:00,3.36273,3.36273,3.35677,3.35762,4500000.0
2008-09-16 00:05:00,3.35287,3.35711,3.35078,3.35711,4130000.0
2008-09-16 00:06:00,3.35728,3.35827,3.34854,3.35518,10500000.0
2008-09-16 00:07:00,3.34782,3.35646,3.34782,3.35511,5260000.0
2008-09-16 00:08:00,3.35666,3.3571,3.35217,3.35699,5260000.0
2008-09-16 00:09:00,3.35209,3.35763,3.34819,3.35701,6750000.0
2008-09-16 00:10:00,3.34956,3.35739,3.34782,3.34812,6380000.0
2008-09-16 00:11:00,3.35767,3.35857,3.35102,3.35693,6760000.0
2008-09-16 00:12:00,3.35017,3.36288,3.35017,3.36288,4130000.0
2008-09-16 00:13:00,3.35651,3.3569,3.35488,3.35582,3380000.0
2008-09-16 00:14:00,3.34912,3.36344,3.3488,3.35231,13510000.0
2008-09-16 00:15:00,3.35368,3.3581,3.35077,3.35435,4510000.0
2008-09-16 00:16:00,3.35473,3.35744,3.34595,3.35197,5640000.0
2008-09-16 00:17:00,3.35601,3.35753,3.35104,3.35195,4500000.0
2008-09-16 00:18:00,3.35101,3.35584,3.34676,3.35584,4140000.0
2008-09-16 00:19:00,3.35876,3.36134,3.34628,3.35166,4510000.0
2008-09-16 00:20:00,3.35534,3.35645,3.35148,3.35255,7140000.0
2008-09-16 00:21:00,3.35396,3.35729,3.35179,3.35179,5630000.0
2008-09-16 00:22:00,3.35691,3.35691,3.35031,3.35275,3750000.0
2008-09-16 00:23:00,3.34669,3.35469,3.34579,3.34579,4880000.0
2008-09-16 00:24:00,3.34752,3.35806,3.34752,3.35086,5630000.0
2008-09-16 00:25:00,3.35213,3.35369,3.34463,3.35369,7130000.0
2008-09-16 00:26:00,3.35662,3.35748,3.34742,3.35223,4500000.0
2008-09-16 00:27:00,3.35396,3.36326,3.35248,3.36013,7130000.0
2008-09-16 00:28:00,3.35481,3.35553,3.34981,3.3511,4880000.0
2008-09-16 00:29:00,3.35149,3.35717,3.34733,3.35205,13520000.0
2008-09-16 00:30:00,3.34905,3.35664,3.34839,3.35664,3750000.0
2008-09-16 00:31:00,3.35562,3.35653,3.34947,3.35236,7510000.0
2008-09-16 00:32:00,3.35404,3.3553,3.35124,3.35124,4880000.0
2008-09-16 00:33:00,3.35688,3.35833,3.3511,3.35449,9380000.0
2008-09-16 00:34:00,3.35167,3.3586,3.34817,3.35457,7130000.0
2008-09-16 00:35:00,3.35157,3.35635,3.35157,3.35635,4500000.0
2008-09-16 00:36:00,3.35072,3.35578,3.35031,3.3556,6000000.0
2008-09-16 00:37:00,3.35657,3.35657,3.34549,3.35549,7130000.0
2008-09-16 00:38:00,3.35196,3.35677,3.34947,3.35597,8250000.0
2008-09-16 00:39:00,3.35906,3.36014,3.34916,3.35939,4880000.0
2008-09-16 00:40:00,3.36032,3.36256,3.35065,3.35065,4880000.0
2008-09-16 00:41:00,3.35994,3.36094,3.35482,3.35482,6380000.0
2008-09-16 00:42:00,3.35975,3.36167,3.35163,3.36035,6390000.0
2008-09-16 00:43:00,3.35971,3.36027,3.34792,3.36027,12760000.0
2008-09-16 00:44:00,3.35736,3.3589,3.34911,3.35735,12000000.0
2008-09-16 00:45:00,3.3623,3.36429,3.35276,3.36056,6000000.0
2008-09-16 00:46:00,3.35974,3.35983,3.35391,3.35953,5630000.0
2008-09-16 00:47:00,3.35913,3.3593,3.35021,3.3593,3760000.0
2008-09-16 00:48:00,3.35432,3.36025,3.34877,3.35606,9000000.0
2008-09-16 00:49:00,3.35937,3.36036,3.35342,3.36036,3750000.0
2008-09-16 00:50:00,3.35957,3.36013,3.35032,3.35602,4880000.0
2008-09-16 00:51:00,3.35062,3.35999,3.35062,3.35426,6380000.0
2008-09-16 00:53:00,3.35383,3.35896,3.35203,3.35817,4500000.0
2008-09-16 00:54:00,3.3545,3.35971,3.35241,3.35971,5640000.0
2008-09-16 00:55:00,3.35589,3.35931,3.3542,3.35505,4880000.0
2008-09-16 00:56:00,3.35259,3.35941,3.35259,3.35561,4510000.0
2008-09-16 00:57:00,3.35942,3.36079,3.35534,3.35949,4880000.0
2008-09-16 00:58:00,3.35486,3.35992,3.35486,3.35977,3010000.0
2008-09-16 00:59:00,3.35127,3.36171,3.35127,3.35599,13140000.0
2008-09-16 01:00:00,3.36189,3.36328,3.35658,3.35852,3760000.0
2008-09-16 01:01:00,3.36142,3.36327,3.35551,3.35726,7890000.0
2008-09-16 01:02:00,3.35764,3.35982,3.35459,3.35916,4500000.0
2008-09-16 01:03:00,3.35952,3.35952,3.34968,3.35422,5630000.0
2008-09-16 01:04:00,3.3486,3.35831,3.34756,3.35411,13520000.0
2008-09-16 01:05:00,3.35916,3.35916,3.3485,3.35859,5260000.0
2008-09-16 01:06:00,3.3593,3.3593,3.34837,3.35461,7510000.0
2008-09-16 01:07:00,3.35352,3.35921,3.35174,3.35921,6020000.0
2008-09-16 01:08:00,3.35454,3.36005,3.35454,3.35961,4880000.0
2008-09-16 01:09:00,3.35132,3.36037,3.35132,3.35491,4130000.0
2008-09-16 01:10:00,3.34639,3.3584,3.34639,3.35677,5260000.0
2008-09-16 01:11:00,3.35733,3.35941,3.35653,3.35941,4500000.0
2008-09-16 01:12:00,3.35808,3.35993,3.35304,3.35518,5640000.0
2008-09-16 01:13:00,3.35914,3.36069,3.35194,3.35194,3750000.0
2008-09-16 01:14:00,3.35837,3.35978,3.34822,3.35803,7510000.0
2008-09-16 01:15:00,3.35756,3.36794,3.35245,3.36008,12760000.0
2008-09-16 01:16:00,3.35801,3.35958,3.35036,3.35871,6010000.0
2008-09-16 01:17:00,3.35996,3.36175,3.35222,3.35964,6000000.0
2008-09-16 01:19:00,3.35423,3.35874,3.3494,3.3585,6760000.0
2008-09-16 01:20:00,3.35951,3.35994,3.35639,3.35994,3000000.0
2008-09-16 01:21:00,3.3541,3.35912,3.35338,3.35447,4130000.0
2008-09-16 01:22:00,3.35917,3.36059,3.35068,3.35068,4130000.0
2008-09-16 01:23:00,3.35604,3.36,3.35437,3.35765,4880000.0
2008-09-16 01:24:00,3.35059,3.36102,3.35059,3.35546,3750000.0
2008-09-16 01:25:00,3.35984,3.3604,3.35042,3.35977,7130000.0
2008-09-16 01:26:00,3.35849,3.36023,3.35498,3.36023,6000000.0
2008-09-16 01:27:00,3.35393,3.35907,3.34943,3.35826,4500000.0
2008-09-16 01:28:00,3.35812,3.36009,3.3546,3.3578,6000000.0
2008-09-16 01:29:00,3.34838,3.35824,3.34574,3.35319,18020000.0
2008-09-16 01:30:00,3.3661,3.3661,3.35393,3.35816,5630000.0
2008-09-16 01:31:00,3.35429,3.3596,3.34948,3.3561,7130000.0
2008-09-16 01:32:00,3.34948,3.35705,3.34923,3.35318,6750000.0
2008-09-16 01:33:00,3.35859,3.3598,3.3545,3.35485,3760000.0
2008-09-16 01:34:00,3.35786,3.3603,3.35433,3.35902,8250000.0
2008-09-16 01:35:00,3.35904,3.35963,3.35619,3.35868,6750000.0
2008-09-16 01:36:00,3.35523,3.3598,3.3535,3.3535,3380000.0
2008-09-16 01:37:00,3.35574,3.35911,3.35292,3.35292,5250000.0
2008-09-16 01:38:00,3.36004,3.36004,3.35441,3.35441,5250000.0
2008-09-16 01:39:00,3.35809,3.36261,3.35325,3.36151,4500000.0
2008-09-16 01:40:00,3.36061,3.36061,3.35309,3.35309,4500000.0
2008-09-16 01:41:00,3.35943,3.36023,3.3531,3.35765,4500000.0
2008-09-16 01:42:00,3.35902,3.35902,3.34937,3.34937,5250000.0
2008-09-16 01:43:00,3.35911,3.35977,3.35278,3.35278,3750000.0
2008-09-16 01:44:00,3.35156,3.36345,3.35156,3.35602,13140000.0
2008-09-16 01:45:00,3.36203,3.36203,3.35703,3.35951,5250000.0
2008-09-16 01:46:00,3.35156,3.36042,3.35156,3.36042,4130000.0
2008-09-16 01:47:00,3.35671,3.3603,3.35541,3.35541,5630000.0
2008-09-16 01:48:00,3.3511,3.35933,3.3511,3.35789,7510000.0
2008-09-16 01:49:00,3.36154,3.36402,3.35432,3.35432,5260000.0
2008-09-16 01:50:00,3.35963,3.35963,3.34901,3.35895,4880000.0
2008-09-16 01:51:00,3.3604,3.3604,3.35794,3.35803,2640000.0
2008-09-16 01:52:00,3.35002,3.359,3.35002,3.35841,6750000.0
2008-09-16 01:53:00,3.34903,3.35878,3.34705,3.35482,6750000.0
2008-09-16 01:54:00,3.35034,3.3624,3.35034,3.35447,4880000.0
2008-09-16 01:55:00,3.3577,3.35999,3.35375,3.35963,6390000.0
2008-09-16 01:56:00,3.35849,3.36351,3.35849,3.36101,6010000.0
2008-09-16 01:57:00,3.34992,3.36101,3.34992,3.35992,7130000.0
2008-09-16 01:58:00,3.35786,3.35988,3.35297,3.35834,6760000.0
2008-09-16 02:01:00,3.36512,3.36512,3.3531,3.35531,10510000.0
2008-09-16 02:02:00,3.35981,3.36345,3.35237,3.36077,7140000.0
2008-09-16 02:03:00,3.3536,3.3654,3.35339,3.3573,16520000.0
2008-09-16 02:04:00,3.35802,3.36156,3.35317,3.36102,9000000.0
2008-09-16 02:05:00,3.35812,3.36232,3.35691,3.36205,6010000.0
2008-09-16 02:06:00,3.35191,3.3636,3.3501,3.3571,16890000.0
2008-09-16 02:07:00,3.3534,3.35984,3.34895,3.35984,5260000.0
2008-09-16 02:08:00,3.35023,3.36134,3.35023,3.35932,5250000.0
2008-09-16 02:09:00,3.36053,3.36053,3.35464,3.35827,6010000.0
2008-09-16 02:10:00,3.35513,3.36038,3.35357,3.35568,5250000.0
2008-09-16 02:11:00,3.36065,3.36089,3.3508,3.35881,7510000.0
2008-09-16 02:12:00,3.35168,3.3612,3.34984,3.36058,4510000.0
2008-09-16 02:13:00,3.36004,3.36137,3.35722,3.3602,3010000.0
2008-09-16 02:14:00,3.36165,3.36165,3.35193,3.35678,12390000.0
2008-09-16 02:15:00,3.3614,3.36331,3.35735,3.35735,7500000.0
2008-09-16 02:16:00,3.35538,3.3582,3.35173,3.35454,4130000.0
2008-09-16 02:17:00,3.36091,3.36091,3.35075,3.35887,7500000.0
2008-09-16 02:18:00,3.36047,3.36228,3.35593,3.35773,9010000.0
2008-09-16 02:19:00,3.35494,3.36225,3.35494,3.36225,6380000.0
2008-09-16 02:20:00,3.35936,3.36102,3.35554,3.35651,5630000.0
2008-09-16 02:21:00,3.35632,3.36194,3.35632,3.35641,5630000.0
2008-09-16 02:22:00,3.35734,3.36105,3.3513,3.35957,6000000.0
2008-09-16 02:23:00,3.35249,3.36269,3.35249,3.35711,10890000.0
2008-09-16 02:24:00,3.36023,3.36023,3.34864,3.34983,5640000.0
2008-09-16 02:25:00,3.3582,3.36479,3.35341,3.36264,9010000.0
2008-09-16 02:26:00,3.36189,3.36405,3.35333,3.35701,5250000.0
2008-09-16 02:27:00,3.36236,3.36335,3.35339,3.35713,3380000.0
2008-09-16 02:28:00,3.35914,3.36213,3.35249,3.36072,6010000.0
2008-09-16 02:29:00,3.36013,3.36096,3.35084,3.35633,13140000.0
2008-09-16 02:30:00,3.35919,3.36447,3.35346,3.35346,4880000.0
2008-09-16 02:31:00,3.35275,3.36532,3.35275,3.35785,11260000.0
2008-09-16 02:32:00,3.35254,3.36309,3.35209,3.36047,13890000.0
2008-09-16 02:33:00,3.36056,3.36056,3.35473,3.35983,3760000.0
2008-09-16 02:34:00,3.35948,3.35959,3.3496,3.35855,6010000.0
2008-09-16 02:35:00,3.35586,3.36054,3.35055,3.35669,12390000.0
2008-09-16 02:36:00,3.35627,3.36068,3.35185,3.36068,3750000.0
2008-09-16 02:37:00,3.35719,3.36349,3.35244,3.35244,9760000.0
2008-09-16 02:38:00,3.36,3.36,3.35022,3.35897,10890000.0
2008-09-16 02:39:00,3.3604,3.3626,3.35166,3.36087,13510000.0
2008-09-16 02:40:00,3.35945,3.35945,3.34969,3.35901,6380000.0
2008-09-16 02:41:00,3.35154,3.36261,3.34942,3.36102,4510000.0
2008-09-16 02:42:00,3.36284,3.36476,3.35381,3.35783,13530000.0
2008-09-16 02:43:00,3.36034,3.3609,3.35514,3.35957,4130000.0
2008-09-16 02:44:00,3.35716,3.36297,3.34956,3.35932,13130000.0
2008-09-16 02:45:00,3.35809,3.36958,3.35809,3.36267,7130000.0
2008-09-16 02:46:00,3.36138,3.36172,3.35255,3.35645,6750000.0
2008-09-16 02:47:00,3.36333,3.3664,3.35918,3.36291,7500000.0
2008-09-16 02:48:00,3.36532,3.36812,3.35675,3.36109,10130000.0
2008-09-16 02:49:00,3.3668,3.36992,3.35898,3.36328,4140000.0
2008-09-16 02:50:00,3.36376,3.36648,3.35416,3.36093,13520000.0
2008-09-16 02:51:00,3.36042,3.36756,3.35815,3.36756,6020000.0
2008-09-16 02:52:00,3.36539,3.36539,3.35293,3.36197,4880000.0
2008-09-16 02:53:00,3.35241,3.36297,3.35241,3.36046,6380000.0
2008-09-16 02:54:00,3.3569,3.36403,3.35629,3.36403,8250000.0
2008-09-16 02:55:00,3.35276,3.36603,3.35276,3.36376,6010000.0
2008-09-16 02:56:00,3.35795,3.36218,3.35224,3.36218,4500000.0
2008-09-16 02:57:00,3.36038,3.36095,3.3517,3.3564,6010000.0
2008-09-16 02:58:00,3.36256,3.36256,3.3517,3.3614,7880000.0
2008-09-16 02:59:00,3.3518,3.36341,3.35047,3.35922,13510000.0
2008-09-16 03:00:00,3.36084,3.36391,3.3544,3.36391,5250000.0
2008-09-16 03:01:00,3.35875,3.36411,3.35626,3.36282,6380000.0
2008-09-16 03:02:00,3.36186,3.36666,3.36186,3.36538,6760000.0
2008-09-16 03:03:00,3.36312,3.36493,3.35509,3.36493,5630000.0
2008-09-16 03:04:00,3.3635,3.36745,3.35951,3.36481,4880000.0
2008-09-16 03:05:00,3.35828,3.36408,3.35799,3.36408,4880000.0
2008-09-16 03:06:00,3.35774,3.36943,3.35774,3.36132,15010000.0
2008-09-16 03:07:00,3.35896,3.36595,3.35531,3.36228,9000000.0
2008-09-16 03:08:00,3.36429,3.36497,3.3539,3.36145,7130000.0
2008-09-16 03:09:00,3.36506,3.36556,3.35461,3.35946,6760000.0
2008-09-16 03:10:00,3.36331,3.36569,3.35989,3.35989,5250000.0
2008-09-16 03:11:00,3.35892,3.36528,3.35573,3.35983,6000000.0
2008-09-16 03:12:00,3.35714,3.36608,3.35569,3.36029,7130000.0
2008-09-16 03:13:00,3.36076,3.36602,3.36076,3.36346,4890000.0
2008-09-16 03:14:00,3.35557,3.36723,3.35284,3.36723,13130000.0
2008-09-16 03:15:00,3.36848,3.36848,3.35589,3.35589,3750000.0
2008-09-16 03:16:00,3.36402,3.36523,3.35968,3.36523,5260000.0
2008-09-16 03:17:00,3.36528,3.36578,3.35541,3.36491,6760000.0
2008-09-16 03:18:00,3.36576,3.36576,3.36403,3.36473,5630000.0
2008-09-16 03:19:00,3.36458,3.3651,3.36112,3.36436,5630000.0
2008-09-16 03:20:00,3.35907,3.36779,3.35861,3.36597,9000000.0
2008-09-16 03:21:00,3.36476,3.36488,3.35986,3.35986,5260000.0
2008-09-16 03:22:00,3.3569,3.36663,3.35386,3.35821,5630000.0
2008-09-16 03:23:00,3.36157,3.36782,3.35834,3.3642,5630000.0
2008-09-16 03:24:00,3.36627,3.36627,3.3606,3.3654,6760000.0
2008-09-16 03:25:00,3.35983,3.36911,3.35698,3.36479,8260000.0
2008-09-16 03:26:00,3.36455,3.36455,3.3542,3.36248,4880000.0
2008-09-16 03:27:00,3.36707,3.36707,3.36069,3.36069,7500000.0
2008-09-16 03:28:00,3.36374,3.36378,3.3584,3.36378,5250000.0
2008-09-16 03:29:00,3.35946,3.3648,3.35306,3.359,15380000.0
2008-09-16 03:30:00,3.36462,3.36462,3.35415,3.36226,5260000.0
2008-09-16 03:31:00,3.3593,3.36728,3.3593,3.36343,5640000.0
2008-09-16 03:32:00,3.35818,3.3646,3.35463,3.3646,4880000.0
2008-09-16 03:33:00,3.36502,3.36502,3.36081,3.36435,4880000.0
2008-09-16 03:34:00,3.36394,3.36495,3.35972,3.36383,5250000.0
2008-09-16 03:35:00,3.35877,3.36432,3.35392,3.36424,7880000.0
2008-09-16 03:36:00,3.36318,3.36417,3.35857,3.36305,5250000.0
2008-09-16 03:37:00,3.36118,3.36615,3.35551,3.36538,9000000.0
2008-09-16 03:38:00,3.36502,3.36502,3.35197,3.36371,5250000.0
2008-09-16 03:39:00,3.36192,3.36603,3.35654,3.36521,5250000.0
2008-09-16 03:40:00,3.35965,3.36491,3.35497,3.35543,8250000.0
2008-09-16 03:41:00,3.35846,3.36372,3.353,3.36372,4880000.0
2008-09-16 03:42:00,3.36313,3.36629,3.35552,3.35641,7130000.0
2008-09-16 03:43:00,3.36591,3.36697,3.35936,3.3603,5630000.0
2008-09-16 03:44:00,3.36449,3.36527,3.35864,3.36431,10880000.0
2008-09-16 03:45:00,3.36754,3.36754,3.35857,3.36486,7130000.0
2008-09-16 03:46:00,3.36583,3.36583,3.35601,3.36515,5250000.0
2008-09-16 03:47:00,3.36303,3.36613,3.3563,3.36613,4150000.0
2008-09-16 03:48:00,3.36648,3.36906,3.35807,3.36593,7890000.0
2008-09-16 03:49:00,3.36503,3.36596,3.36052,3.36191,4880000.0
2008-09-16 03:50:00,3.36245,3.36417,3.35988,3.36259,5250000.0
2008-09-16 03:51:00,3.36495,3.36508,3.358,3.36326,10140000.0
2008-09-16 03:52:00,3.35958,3.3632,3.35831,3.36022,6750000.0
2008-09-16 03:53:00,3.36104,3.36808,3.35684,3.36312,6000000.0
2008-09-16 03:54:00,3.36179,3.36607,3.35604,3.36579,6000000.0
2008-09-16 03:55:00,3.35988,3.36592,3.35988,3.36368,9750000.0
2008-09-16 03:56:00,3.36588,3.36588,3.35879,3.36427,8630000.0
2008-09-16 03:57:00,3.36283,3.36549,3.3604,3.36413,6000000.0
2008-09-16 03:58:00,3.36357,3.3654,3.35479,3.36281,7510000.0
2008-09-16 03:59:00,3.36462,3.36508,3.352,3.36133,16140000.0
2008-09-16 04:00:00,3.36742,3.37272,3.36063,3.36487,7880000.0
2008-09-16 04:01:00,3.35914,3.36466,3.35073,3.35837,7510000.0
2008-09-16 04:02:00,3.35504,3.36418,3.35422,3.36262,5250000.0
2008-09-16 04:03:00,3.36465,3.36766,3.35667,3.35667,8640000.0
2008-09-16 04:04:00,3.35659,3.364,3.35177,3.364,13890000.0
2008-09-16 04:05:00,3.36366,3.36875,3.36033,3.36109,7140000.0
2008-09-16 04:06:00,3.36472,3.36472,3.3535,3.35833,5630000.0
2008-09-16 04:07:00,3.36078,3.36395,3.35575,3.36395,3010000.0
2008-09-16 04:08:00,3.36512,3.36557,3.35586,3.36451,6000000.0
2008-09-16 04:09:00,3.35954,3.36529,3.35933,3.35933,3760000.0
2008-09-16 04:10:00,3.3647,3.3647,3.35425,3.36009,6390000.0
2008-09-16 04:11:00,3.36533,3.36762,3.35745,3.365,4880000.0
2008-09-16 04:12:00,3.36396,3.36407,3.35408,3.36354,8630000.0
2008-09-16 04:13:00,3.35862,3.36312,3.35368,3.35491,9010000.0
2008-09-16 04:14:00,3.35406,3.3622,3.3513,3.35846,12760000.0
2008-09-16 04:15:00,3.36386,3.36407,3.35524,3.36178,5250000.0
2008-09-16 04:16:00,3.36409,3.36516,3.35892,3.36516,5250000.0
2008-09-16 04:17:00,3.35957,3.36516,3.35776,3.35938,9380000.0
2008-09-16 04:18:00,3.36508,3.36528,3.3589,3.36447,9000000.0
2008-09-16 04:19:00,3.36438,3.36457,3.35478,3.35957,4880000.0
2008-09-16 04:20:00,3.35618,3.36701,3.35618,3.36301,8250000.0
2008-09-16 04:21:00,3.36334,3.36538,3.3557,3.36457,10510000.0
2008-09-16 04:22:00,3.36532,3.37082,3.35718,3.36617,9770000.0
2008-09-16 04:23:00,3.3628,3.36687,3.36076,3.36503,15390000.0
2008-09-16 04:24:00,3.36458,3.36471,3.35818,3.36367,6760000.0
2008-09-16 04:25:00,3.35944,3.36395,3.35465,3.35958,6390000.0
2008-09-16 04:26:00,3.36402,3.3641,3.35744,3.36386,6380000.0
2008-09-16 04:27:00,3.36534,3.36534,3.35608,3.36087,7130000.0
2008-09-16 04:28:00,3.35792,3.36388,3.35792,3.36077,6750000.0
2008-09-16 04:29:00,3.35492,3.36314,3.35142,3.35917,18030000.0
2008-09-16 04:30:00,3.36776,3.36776,3.35952,3.36128,4500000.0
2008-09-16 04:31:00,3.36199,3.36355,3.35877,3.35928,4130000.0
2008-09-16 04:32:00,3.364,3.36526,3.35579,3.3591,7500000.0
2008-09-16 04:33:00,3.36142,3.36867,3.35814,3.36675,6750000.0
2008-09-16 04:34:00,3.36642,3.36701,3.36065,3.36659,9750000.0
2008-09-16 04:35:00,3.35828,3.3647,3.35576,3.36454,4880000.0
2008-09-16 04:36:00,3.36292,3.36292,3.35564,3.35564,4890000.0
2008-09-16 04:37:00,3.36568,3.36591,3.35352,3.36158,6010000.0
2008-09-16 04:38:00,3.35591,3.3651,3.35531,3.3651,8260000.0
2008-09-16 04:39:00,3.3608,3.36987,3.35623,3.36007,13510000.0
2008-09-16 04:40:00,3.36524,3.36538,3.3599,3.36428,3760000.0
2008-09-16 04:41:00,3.3653,3.3653,3.35821,3.35821,5630000.0
2008-09-16 04:42:00,3.36404,3.36404,3.35387,3.36085,4880000.0
2008-09-16 04:43:00,3.35489,3.36476,3.35367,3.35992,12380000.0
2008-09-16 04:44:00,3.3598,3.36443,3.35518,3.36377,5260000.0
2008-09-16 04:45:00,3.36315,3.36801,3.35696,3.36563,11260000.0
2008-09-16 04:46:00,3.3642,3.36486,3.35536,3.36461,4880000.0
2008-09-16 04:47:00,3.36664,3.36868,3.35822,3.36087,8260000.0
2008-09-16 04:48:00,3.36385,3.36587,3.35579,3.36072,13510000.0
2008-09-16 04:49:00,3.36304,3.36688,3.36113,3.36113,8630000.0
2008-09-16 04:50:00,3.36451,3.36619,3.35597,3.3564,18390000.0
2008-09-16 04:51:00,3.36068,3.36432,3.36052,3.36432,5630000.0
2008-09-16 04:52:00,3.35939,3.36519,3.3541,3.35879,6380000.0
2008-09-16 04:53:00,3.35698,3.36388,3.35409,3.36013,8630000.0
2008-09-16 04:54:00,3.3571,3.36987,3.35655,3.36209,12010000.0
2008-09-16 04:55:00,3.3632,3.36399,3.36,3.36173,3380000.0
2008-09-16 04:56:00,3.36532,3.36547,3.35719,3.35909,6760000.0
2008-09-16 04:57:00,3.36164,3.36588,3.35463,3.3604,5250000.0
2008-09-16 04:58:00,3.36154,3.36515,3.36018,3.36159,7130000.0
2008-09-16 04:59:00,3.35459,3.36447,3.35459,3.36071,12760000.0
2008-09-16 05:00:00,3.36006,3.368,3.35962,3.36491,5250000.0
2008-09-16 05:01:00,3.36053,3.36248,3.35584,3.35584,7500000.0
2008-09-16 05:02:00,3.36116,3.36441,3.35978,3.36441,4500000.0
2008-09-16 05:03:00,3.36466,3.36466,3.35535,3.35535,4130000.0
2008-09-16 05:04:00,3.36205,3.36626,3.35971,3.36522,6760000.0
2008-09-16 05:05:00,3.36413,3.36598,3.3559,3.36462,6000000.0
2008-09-16 05:06:00,3.3651,3.3675,3.35693,3.36177,6000000.0
2008-09-16 05:07:00,3.36479,3.36479,3.35462,3.36423,13890000.0
2008-09-16 05:08:00,3.36095,3.364,3.35812,3.36319,7880000.0
2008-09-16 05:09:00,3.36441,3.36727,3.35723,3.36077,7140000.0
2008-09-16 05:10:00,3.36865,3.36865,3.36142,3.36424,5260000.0
2008-09-16 05:11:00,3.36177,3.36734,3.35779,3.36522,3760000.0
2008-09-16 05:12:00,3.36397,3.36524,3.35894,3.36238,6390000.0
2008-09-16 05:13:00,3.36618,3.36751,3.35809,3.3627,4500000.0
2008-09-16 05:14:00,3.35462,3.3639,3.35167,3.35365,16890000.0
2008-09-16 05:15:00,3.36821,3.36821,3.36352,3.36365,7130000.0
2008-09-16 05:16:00,3.35517,3.3631,3.3512,3.35951,16520000.0
2008-09-16 05:17:00,3.36514,3.36727,3.35689,3.36585,9000000.0
2008-09-16 05:18:00,3.35588,3.36513,3.35582,3.35593,6000000.0
2008-09-16 05:19:00,3.36451,3.36576,3.36181,3.36431,4880000.0
2008-09-16 05:20:00,3.36421,3.36787,3.36087,3.36256,8250000.0
2008-09-16 05:21:00,3.36367,3.36854,3.35859,3.36565,7510000.0
2008-09-16 05:22:00,3.35739,3.36763,3.35739,3.36545,6380000.0
2008-09-16 05:23:00,3.36613,3.36942,3.35729,3.36203,6770000.0
2008-09-16 05:24:00,3.3618,3.36573,3.35867,3.36387,12010000.0
2008-09-16 05:25:00,3.36478,3.36478,3.35344,3.36286,13890000.0
2008-09-16 05:26:00,3.36156,3.36478,3.35706,3.36321,7130000.0
2008-09-16 05:27:00,3.36592,3.36686,3.35496,3.3649,11630000.0
2008-09-16 05:28:00,3.36113,3.36705,3.35533,3.36584,8250000.0
2008-09-16 05:29:00,3.35332,3.36348,3.35295,3.35955,13130000.0
2008-09-16 05:30:00,3.3681,3.3681,3.3611,3.36377,5630000.0
2008-09-16 05:31:00,3.36578,3.36878,3.35857,3.36199,11260000.0
2008-09-16 05:32:00,3.36412,3.36489,3.36206,3.36288,5250000.0
2008-09-16 05:33:00,3.36494,3.36531,3.36,3.36459,6750000.0
2008-09-16 05:34:00,3.36449,3.36534,3.35605,3.36389,9000000.0
2008-09-16 05:35:00,3.36357,3.36522,3.35953,3.36522,17260000.0
2008-09-16 05:36:00,3.36402,3.36595,3.35678,3.35678,5630000.0
2008-09-16 05:37:00,3.35542,3.36551,3.35348,3.36227,13900000.0
2008-09-16 05:38:00,3.35916,3.36638,3.35916,3.36134,7890000.0
2008-09-16 05:39:00,3.36596,3.36844,3.35664,3.36729,6760000.0
2008-09-16 05:40:00,3.36541,3.36541,3.35495,3.35495,6760000.0
2008-09-16 05:41:00,3.35263,3.36391,3.35182,3.36391,6750000.0
2008-09-16 05:42:00,3.36419,3.36419,3.35787,3.36015,7130000.0
2008-09-16 05:43:00,3.35805,3.36413,3.35531,3.35531,3380000.0
2008-09-16 05:44:00,3.35568,3.3705,3.35568,3.36204,14260000.0
2008-09-16 05:45:00,3.36482,3.37032,3.36053,3.36643,4500000.0
2008-09-16 05:46:00,3.36156,3.3654,3.35553,3.36006,7130000.0
2008-09-16 05:47:00,3.36291,3.36563,3.3561,3.36004,5250000.0
2008-09-16 05:48:00,3.36171,3.3638,3.35505,3.35505,14640000.0
2008-09-16 05:49:00,3.36002,3.36498,3.35567,3.3649,13520000.0
2008-09-16 05:50:00,3.35639,3.36913,3.35467,3.36602,12760000.0
2008-09-16 05:51:00,3.36133,3.36465,3.3581,3.36465,5260000.0
2008-09-16 05:52:00,3.36025,3.36579,3.36025,3.36167,8630000.0
2008-09-16 05:53:00,3.36008,3.36705,3.35443,3.36533,9000000.0
2008-09-16 05:54:00,3.36387,3.36517,3.35564,3.36155,12010000.0
2008-09-16 05:55:00,3.36541,3.36801,3.3556,3.36576,12770000.0
2008-09-16 05:56:00,3.36036,3.36594,3.35958,3.36392,8260000.0
2008-09-16 05:57:00,3.36375,3.36503,3.35482,3.35527,16130000.0
2008-09-16 05:58:00,3.36553,3.36821,3.35757,3.36563,9010000.0
2008-09-16 05:59:00,3.36007,3.36536,3.35387,3.36001,14260000.0
2008-09-16 06:00:00,3.36499,3.36956,3.36052,3.36052,6000000.0
2008-09-16 06:01:00,3.35994,3.3691,3.35564,3.35981,11640000.0
2008-09-16 06:02:00,3.36624,3.36706,3.35729,3.36129,6760000.0
2008-09-16 06:03:00,3.36087,3.36482,3.35741,3.36382,5260000.0
2008-09-16 06:04:00,3.36117,3.36549,3.36117,3.36311,5640000.0
2008-09-16 06:05:00,3.36387,3.36416,3.35935,3.36372,6000000.0
2008-09-16 06:06:00,3.36478,3.36576,3.36049,3.36551,6760000.0
2008-09-16 06:07:00,3.36119,3.36545,3.35958,3.36545,5250000.0
2008-09-16 06:08:00,3.36617,3.36706,3.36129,3.36706,4510000.0
2008-09-16 06:09:00,3.36026,3.3734,3.35917,3.36287,14270000.0
2008-09-16 06:10:00,3.36393,3.36749,3.35656,3.36729,6750000.0
2008-09-16 06:11:00,3.36787,3.36926,3.36304,3.36708,5630000.0
2008-09-16 06:12:00,3.36601,3.37119,3.35922,3.36374,12760000.0
2008-09-16 06:13:00,3.36815,3.3733,3.35998,3.36849,12390000.0
2008-09-16 06:14:00,3.36186,3.36737,3.35694,3.36737,5630000.0
2008-09-16 06:15:00,3.36675,3.36905,3.36288,3.36434,9750000.0
2008-09-16 06:16:00,3.36291,3.37001,3.35922,3.36662,15760000.0
2008-09-16 06:17:00,3.36729,3.36774,3.35828,3.36668,12750000.0
2008-09-16 06:18:00,3.36265,3.367,3.35768,3.36331,6000000.0
2008-09-16 06:19:00,3.36721,3.36872,3.36237,3.36237,7890000.0
2008-09-16 06:20:00,3.36426,3.36824,3.35846,3.36812,10510000.0
2008-09-16 06:21:00,3.36922,3.37509,3.36467,3.37439,11630000.0
2008-09-16 06:22:00,3.37712,3.38121,3.36782,3.37278,17270000.0
2008-09-16 06:23:00,3.37569,3.37675,3.3678,3.37135,9010000.0
2008-09-16 06:24:00,3.37421,3.38067,3.36818,3.37791,10880000.0
2008-09-16 06:25:00,3.37134,3.37625,3.36621,3.37625,7910000.0
2008-09-16 06:26:00,3.37661,3.37848,3.3675,3.37111,7500000.0
2008-09-16 06:27:00,3.37185,3.37653,3.37055,3.37182,5630000.0
2008-09-16 06:28:00,3.37551,3.37639,3.3704,3.37205,12380000.0
2008-09-16 06:29:00,3.37663,3.37748,3.36592,3.37646,3750000.0
2008-09-16 06:30:00,3.37733,3.3802,3.36965,3.37609,13130000.0
2008-09-16 06:31:00,3.37002,3.37474,3.36252,3.37048,7890000.0
2008-09-16 06:32:00,3.37591,3.37669,3.36503,3.36503,5640000.0
2008-09-16 06:33:00,3.37602,3.37799,3.36784,3.37261,12380000.0
2008-09-16 06:34:00,3.37395,3.37591,3.36618,3.37548,7500000.0
2008-09-16 06:35:00,3.37384,3.37621,3.37117,3.37557,6750000.0
2008-09-16 06:36:00,3.37181,3.37507,3.36586,3.37507,13510000.0
2008-09-16 06:37:00,3.37192,3.37552,3.36499,3.37552,14640000.0
2008-09-16 06:38:00,3.37429,3.37916,3.36584,3.36584,16510000.0
2008-09-16 06:40:00,3.36828,3.37333,3.36395,3.36395,7500000.0
2008-09-16 06:41:00,3.37291,3.37331,3.36706,3.36987,7500000.0
2008-09-16 06:42:00,3.36759,3.37196,3.36574,3.37192,7500000.0
2008-09-16 06:43:00,3.37362,3.37447,3.36454,3.37425,4130000.0
2008-09-16 06:44:00,3.37371,3.3743,3.3652,3.36797,6000000.0
2008-09-16 06:45:00,3.3769,3.3769,3.36489,3.37409,12010000.0
2008-09-16 06:46:00,3.36924,3.37326,3.36503,3.37326,8250000.0
2008-09-16 06:47:00,3.3675,3.37274,3.36364,3.37274,5250000.0
2008-09-16 06:48:00,3.36944,3.37419,3.36392,3.36517,7880000.0
2008-09-16 06:49:00,3.37325,3.37402,3.36434,3.37402,4880000.0
2008-09-16 06:50:00,3.36462,3.37492,3.36462,3.37352,8250000.0
2008-09-16 06:52:00,3.37062,3.37757,3.36625,3.36625,9380000.0
2008-09-16 06:53:00,3.36953,3.37631,3.36517,3.37369,6380000.0
2008-09-16 06:54:00,3.3744,3.3744,3.36547,3.37069,3750000.0
2008-09-16 06:55:00,3.37059,3.37607,3.36857,3.3716,7130000.0
2008-09-16 06:56:00,3.37331,3.37491,3.36552,3.37491,6750000.0
2008-09-16 06:57:00,3.36702,3.37825,3.36694,3.37126,8260000.0
2008-09-16 06:58:00,3.37459,3.37837,3.36728,3.37041,9770000.0
2008-09-16 06:59:00,3.36591,3.37649,3.36395,3.36575,11260000.0
2008-09-16 07:00:00,3.36912,3.37765,3.36836,3.37485,5250000.0
2008-09-16 07:01:00,3.37392,3.37629,3.367,3.37575,8250000.0
2008-09-16 07:02:00,3.37085,3.37465,3.36501,3.37247,6380000.0
2008-09-16 07:03:00,3.37107,3.37658,3.36684,3.37019,8250000.0
2008-09-16 07:04:00,3.3668,3.37886,3.3668,3.37487,6760000.0
2008-09-16 07:05:00,3.36737,3.37435,3.36259,3.37435,5250000.0
2008-09-16 07:06:00,3.37344,3.37563,3.36627,3.37407,6750000.0
2008-09-16 07:07:00,3.36634,3.37721,3.36634,3.36689,6000000.0
2008-09-16 07:08:00,3.37516,3.37516,3.36447,3.3692,12020000.0
2008-09-16 07:09:00,3.36926,3.3739,3.36786,3.37076,8250000.0
2008-09-16 07:10:00,3.37501,3.37576,3.37015,3.37308,7510000.0
2008-09-16 07:11:00,3.37073,3.37463,3.36557,3.37094,7510000.0
2008-09-16 07:12:00,3.37307,3.37531,3.37015,3.37044,7130000.0
2008-09-16 07:13:00,3.37053,3.37465,3.36912,3.3742,7130000.0
2008-09-16 07:14:00,3.36399,3.37355,3.36153,3.37355,6760000.0
2008-09-16 07:15:00,3.37742,3.37762,3.36762,3.37078,6390000.0
2008-09-16 07:17:00,3.36501,3.37673,3.36501,3.37504,6390000.0
2008-09-16 07:18:00,3.37276,3.3752,3.3695,3.37454,5250000.0
2008-09-16 07:19:00,3.37006,3.37585,3.37006,3.37549,6000000.0
2008-09-16 07:20:00,3.37281,3.3731,3.36639,3.37241,6000000.0
2008-09-16 07:21:00,3.37121,3.37448,3.36772,3.37411,5630000.0
2008-09-16 07:22:00,3.37595,3.37776,3.36988,3.36996,6380000.0
2008-09-16 07:23:00,3.36907,3.37473,3.36232,3.37081,8250000.0
2008-09-16 07:24:00,3.37642,3.37698,3.36761,3.37484,6380000.0
2008-09-16 07:25:00,3.37531,3.37664,3.37216,3.3758,7130000.0
2008-09-16 07:26:00,3.37612,3.37673,3.37149,3.37647,7880000.0
2008-09-16 07:27:00,3.37029,3.37693,3.37029,3.37647,4140000.0
2008-09-16 07:28:00,3.37492,3.37492,3.36371,3.36371,5250000.0
2008-09-16 07:29:00,3.37137,3.37888,3.37137,3.37685,7880000.0
2008-09-16 07:30:00,3.37882,3.37882,3.36735,3.37404,4510000.0
2008-09-16 07:31:00,3.37639,3.37685,3.3655,3.37365,4880000.0
2008-09-16 07:32:00,3.36709,3.38105,3.36709,3.37304,8260000.0
2008-09-16 07:33:00,3.37609,3.37818,3.37227,3.37227,4130000.0
2008-09-16 07:34:00,3.36998,3.3773,3.36718,3.3773,7130000.0
2008-09-16 07:35:00,3.37583,3.37833,3.36826,3.37276,6760000.0
2008-09-16 07:36:00,3.37677,3.3774,3.37179,3.375,7880000.0
2008-09-16 07:37:00,3.3701,3.38028,3.3701,3.37856,6380000.0
2008-09-16 07:38:00,3.37829,3.37878,3.37375,3.37757,5630000.0
2008-09-16 07:39:00,3.37599,3.37599,3.36817,3.37166,4880000.0
2008-09-16 07:40:00,3.36964,3.37699,3.36521,3.37098,7130000.0
2008-09-16 07:41:00,3.36852,3.3793,3.36774,3.37181,7510000.0
2008-09-16 07:42:00,3.36926,3.37148,3.36672,3.36672,5250000.0
2008-09-16 07:43:00,3.37527,3.37641,3.36935,3.37601,4500000.0
2008-09-16 07:44:00,3.37125,3.37423,3.36505,3.37316,5250000.0
2008-09-16 07:45:00,3.37859,3.37859,3.36706,3.36706,4130000.0
2008-09-16 07:46:00,3.37617,3.37741,3.37124,3.37266,6750000.0
2008-09-16 07:47:00,3.36646,3.37635,3.36646,3.37108,7500000.0
2008-09-16 07:48:00,3.37505,3.37751,3.3662,3.37728,6760000.0
2008-09-16 07:49:00,3.37545,3.37545,3.36095,3.3706,6760000.0
2008-09-16 07:50:00,3.37115,3.37703,3.37115,3.3763,6010000.0
2008-09-16 07:51:00,3.37696,3.37905,3.37003,3.37782,6010000.0
2008-09-16 07:52:00,3.36506,3.37468,3.36042,3.36242,7880000.0
2008-09-16 07:53:00,3.35388,3.3685,3.35388,3.36199,7510000.0
2008-09-16 07:54:00,3.35937,3.36975,3.35937,3.36795,4510000.0
2008-09-16 07:55:00,3.35832,3.36891,3.35832,3.36366,6000000.0
2008-09-16 07:56:00,3.36731,3.36871,3.35753,3.36871,5630000.0
2008-09-16 07:57:00,3.36033,3.36418,3.36033,3.36418,1500000.0
2008-09-16 07:58:00,3.36821,3.36821,3.3585,3.36314,4880000.0
2008-09-16 07:59:00,3.35939,3.36958,3.35939,3.36454,7880000.0
2008-09-16 08:00:00,3.37242,3.37242,3.35961,3.35961,5260000.0
2008-09-16 08:01:00,3.36717,3.36966,3.3639,3.36752,6380000.0
2008-09-16 08:02:00,3.36526,3.36947,3.36412,3.36603,5260000.0
2008-09-16 08:03:00,3.37049,3.37049,3.36251,3.36736,6380000.0
2008-09-16 08:04:00,3.36567,3.37072,3.35938,3.35938,7880000.0
2008-09-16 08:05:00,3.36125,3.3658,3.35455,3.35471,7500000.0
2008-09-16 08:06:00,3.36131,3.36463,3.35267,3.36255,9380000.0
2008-09-16 08:07:00,3.35483,3.36392,3.35473,3.35482,5260000.0
2008-09-16 08:08:00,3.35947,3.36472,3.35525,3.36234,12020000.0
2008-09-16 08:09:00,3.36477,3.36723,3.35752,3.36033,7130000.0
2008-09-16 08:10:00,3.36571,3.36652,3.36083,3.36155,7880000.0
2008-09-16 08:11:00,3.36471,3.36768,3.36277,3.36571,5630000.0
2008-09-16 08:12:00,3.36458,3.36582,3.36072,3.36573,5630000.0
2008-09-16 08:13:00,3.36484,3.36491,3.35972,3.35972,5260000.0
2008-09-16 08:14:00,3.36595,3.36595,3.36025,3.36025,6000000.0
2008-09-16 08:15:00,3.36186,3.367,3.35863,3.35863,6020000.0
2008-09-16 08:16:00,3.36323,3.36513,3.35558,3.36378,4880000.0
2008-09-16 08:17:00,3.35311,3.36347,3.35196,3.36192,7500000.0
2008-09-16 08:18:00,3.35969,3.36351,3.35123,3.35573,8250000.0
2008-09-16 08:19:00,3.35842,3.36201,3.35446,3.3556,5630000.0
2008-09-16 08:20:00,3.35165,3.36114,3.35165,3.35444,4880000.0
2008-09-16 08:21:00,3.3523,3.36413,3.35192,3.36058,6010000.0
2008-09-16 08:22:00,3.35923,3.36278,3.35609,3.36154,6760000.0
2008-09-16 08:23:00,3.36037,3.3644,3.35808,3.35895,4510000.0
2008-09-16 08:24:00,3.35059,3.36239,3.35059,3.35691,8250000.0
2008-09-16 08:25:00,3.36318,3.36558,3.35501,3.36185,4880000.0
2008-09-16 08:26:00,3.356,3.36776,3.35573,3.36371,8250000.0
2008-09-16 08:27:00,3.36085,3.36085,3.35018,3.35018,3760000.0
2008-09-16 08:28:00,3.35487,3.36157,3.35487,3.35908,7880000.0
2008-09-16 08:29:00,3.35479,3.36224,3.35092,3.35798,6380000.0
2008-09-16 08:30:00,3.36084,3.36084,3.34956,3.35398,6760000.0
2008-09-16 08:31:00,3.35311,3.36048,3.3498,3.35534,4880000.0
2008-09-16 08:32:00,3.35759,3.3602,3.35371,3.35887,6750000.0
2008-09-16 08:33:00,3.35759,3.36376,3.3531,3.36376,4130000.0
2008-09-16 08:34:00,3.363,3.36647,3.36141,3.3632,7130000.0
2008-09-16 08:35:00,3.35967,3.36225,3.35235,3.36039,5630000.0
2008-09-16 08:36:00,3.35849,3.36361,3.35571,3.3602,6380000.0
2008-09-16 08:37:00,3.3624,3.3624,3.35272,3.36225,4500000.0
2008-09-16 08:38:00,3.35843,3.36399,3.3573,3.36177,5630000.0
2008-09-16 08:39:00,3.36317,3.36317,3.35407,3.36256,4880000.0
2008-09-16 08:40:00,3.3577,3.36354,3.35385,3.3618,6750000.0
2008-09-16 08:41:00,3.35261,3.36169,3.3506,3.36169,7130000.0
2008-09-16 08:42:00,3.36229,3.36718,3.354,3.35906,4890000.0
2008-09-16 08:43:00,3.35957,3.36285,3.35722,3.36193,4880000.0
2008-09-16 08:44:00,3.35869,3.36423,3.35499,3.36211,4890000.0
2008-09-16 08:45:00,3.36711,3.368,3.35809,3.36113,6010000.0
2008-09-16 08:46:00,3.35631,3.36382,3.35631,3.3621,7510000.0
2008-09-16 08:47:00,3.35504,3.35816,3.34704,3.35668,7130000.0
2008-09-16 08:48:00,3.35865,3.3624,3.35122,3.3613,5260000.0
2008-09-16 08:49:00,3.35851,3.36379,3.35283,3.36139,6760000.0
2008-09-16 08:50:00,3.35542,3.36328,3.35022,3.35773,6390000.0
2008-09-16 08:51:00,3.3616,3.3616,3.35653,3.36061,4510000.0
2008-09-16 08:52:00,3.35427,3.36232,3.35427,3.36158,8260000.0
2008-09-16 08:53:00,3.36216,3.36389,3.35348,3.36302,7130000.0
2008-09-16 08:54:00,3.35645,3.3615,3.3515,3.35919,6750000.0
2008-09-16 08:55:00,3.3536,3.35977,3.35048,3.35589,6380000.0
2008-09-16 08:56:00,3.36037,3.36205,3.35476,3.35476,4880000.0
2008-09-16 08:57:00,3.35232,3.35979,3.35049,3.35368,4880000.0
2008-09-16 08:58:00,3.35909,3.36071,3.34916,3.35733,6000000.0
2008-09-16 08:59:00,3.3509,3.35997,3.34846,3.35935,7880000.0
2008-09-16 09:00:00,3.3598,3.36265,3.35525,3.35901,6760000.0
2008-09-16 09:01:00,3.35585,3.36101,3.35075,3.35504,7510000.0
2008-09-16 09:02:00,3.36006,3.36129,3.35094,3.35469,7140000.0
2008-09-16 09:03:00,3.35412,3.36182,3.34962,3.34962,6380000.0
2008-09-16 09:04:00,3.36123,3.36123,3.35004,3.35457,8250000.0
2008-09-16 09:05:00,3.35791,3.3613,3.34787,3.3613,7130000.0
2008-09-16 09:06:00,3.35622,3.36192,3.35396,3.35849,7510000.0
2008-09-16 09:07:00,3.35358,3.35876,3.3517,3.35717,4500000.0
2008-09-16 09:08:00,3.35735,3.36091,3.34988,3.35954,4880000.0
2008-09-16 09:09:00,3.3596,3.36014,3.35363,3.36014,6760000.0
2008-09-16 09:10:00,3.36048,3.36048,3.34946,3.35525,8250000.0
2008-09-16 09:11:00,3.35683,3.36042,3.35393,3.3587,4510000.0
2008-09-16 09:12:00,3.35234,3.35959,3.35234,3.35779,5250000.0
2008-09-16 09:13:00,3.35763,3.36002,3.34865,3.35358,6760000.0
2008-09-16 09:14:00,3.35985,3.36144,3.35562,3.36007,5250000.0
2008-09-16 09:15:00,3.35936,3.36104,3.35082,3.35677,6750000.0
2008-09-16 09:16:00,3.35887,3.36406,3.35703,3.36129,7880000.0
2008-09-16 09:17:00,3.35826,3.36488,3.35668,3.35668,7880000.0
2008-09-16 09:18:00,3.35811,3.3679,3.35811,3.36482,5630000.0
2008-09-16 09:19:00,3.36378,3.36701,3.35755,3.36066,6010000.0
2008-09-16 09:20:00,3.36449,3.36574,3.3608,3.36159,5260000.0
2008-09-16 09:21:00,3.35737,3.36814,3.35737,3.36814,7500000.0
2008-09-16 09:22:00,3.36595,3.36926,3.36595,3.366,4130000.0
2008-09-16 09:23:00,3.36305,3.37057,3.36305,3.3678,6760000.0
2008-09-16 09:24:00,3.35855,3.36899,3.35855,3.36899,6380000.0
2008-09-16 09:25:00,3.36867,3.37302,3.36686,3.37302,5630000.0
2008-09-16 09:26:00,3.36894,3.37263,3.36887,3.37184,8250000.0
2008-09-16 09:27:00,3.37123,3.37123,3.35824,3.36942,7500000.0
2008-09-16 09:28:00,3.36619,3.36974,3.36022,3.36855,7880000.0
2008-09-16 09:29:00,3.36623,3.37054,3.36187,3.36652,5250000.0
2008-09-16 09:30:00,3.37029,3.37184,3.36499,3.36499,5630000.0
2008-09-16 09:31:00,3.36999,3.37253,3.36706,3.36777,5250000.0
2008-09-16 09:32:00,3.37166,3.37314,3.36695,3.36695,5630000.0
2008-09-16 09:33:00,3.37084,3.37158,3.36685,3.36991,5260000.0
2008-09-16 09:34:00,3.37235,3.37318,3.36961,3.37155,4880000.0
2008-09-16 09:35:00,3.37116,3.37288,3.36705,3.37288,4880000.0
2008-09-16 09:36:00,3.36728,3.37305,3.36727,3.37264,4140000.0
2008-09-16 09:37:00,3.371,3.371,3.36066,3.36862,7500000.0
2008-09-16 09:38:00,3.36947,3.37446,3.36947,3.37261,4880000.0
2008-09-16 09:39:00,3.37286,3.3759,3.36873,3.3759,5630000.0
2008-09-16 09:40:00,3.36744,3.37621,3.36588,3.37271,4890000.0
2008-09-16 09:41:00,3.37567,3.37927,3.36933,3.37835,7500000.0
2008-09-16 09:42:00,3.37746,3.38365,3.37264,3.37415,20260000.0
2008-09-16 09:43:00,3.38004,3.38257,3.36977,3.38048,7500000.0
2008-09-16 09:44:00,3.38435,3.39522,3.38435,3.39188,8630000.0
2008-09-16 09:45:00,3.38179,3.39124,3.38179,3.38953,5630000.0
2008-09-16 09:46:00,3.38945,3.39144,3.38213,3.38624,7880000.0
2008-09-16 09:47:00,3.3904,3.39235,3.38232,3.38985,6380000.0
2008-09-16 09:48:00,3.389,3.39416,3.38296,3.38296,6760000.0
2008-09-16 09:49:00,3.39204,3.39204,3.38442,3.38577,6380000.0
2008-09-16 09:50:00,3.38647,3.38802,3.3815,3.3869,4880000.0
2008-09-16 09:51:00,3.38486,3.38593,3.37618,3.38349,5250000.0
2008-09-16 09:52:00,3.38379,3.38459,3.37789,3.38001,5640000.0
2008-09-16 09:53:00,3.38034,3.38542,3.37552,3.37552,5250000.0
2008-09-16 09:54:00,3.38403,3.38531,3.3737,3.38414,8260000.0
2008-09-16 09:55:00,3.38476,3.38586,3.37708,3.38586,6760000.0
2008-09-16 09:56:00,3.38634,3.38705,3.38079,3.38508,9000000.0
2008-09-16 09:57:00,3.3847,3.38644,3.37805,3.38326,7140000.0
2008-09-16 09:58:00,3.38684,3.38684,3.37722,3.3776,6010000.0
2008-09-16 09:59:00,3.38693,3.3888,3.38202,3.3888,7500000.0
2008-09-16 10:00:00,3.38949,3.38949,3.38303,3.38589,4880000.0
2008-09-16 10:01:00,3.3875,3.3875,3.37698,3.38611,4880000.0
2008-09-16 10:02:00,3.38665,3.38665,3.38199,3.38596,5630000.0
2008-09-16 10:03:00,3.38313,3.38704,3.37706,3.38514,6760000.0
2008-09-16 10:04:00,3.38406,3.38685,3.37817,3.37817,4880000.0
2008-09-16 10:05:00,3.38655,3.3882,3.37757,3.38696,6010000.0
2008-09-16 10:06:00,3.38126,3.38733,3.37608,3.38619,7130000.0
2008-09-16 10:07:00,3.38708,3.39043,3.38143,3.38143,5250000.0
2008-09-16 10:08:00,3.38594,3.39224,3.38148,3.38871,4880000.0
2008-09-16 10:09:00,3.37894,3.39153,3.37894,3.39101,6750000.0
2008-09-16 10:10:00,3.39067,3.39264,3.39035,3.39218,5250000.0
2008-09-16 10:11:00,3.39135,3.39703,3.38326,3.38975,7890000.0
2008-09-16 10:12:00,3.38676,3.39145,3.3824,3.38986,6380000.0
2008-09-16 10:13:00,3.39112,3.39206,3.38371,3.39206,7500000.0
2008-09-16 10:14:00,3.39091,3.39211,3.3865,3.3882,9380000.0
2008-09-16 10:15:00,3.3884,3.39343,3.38373,3.38373,7500000.0
2008-09-16 10:16:00,3.38812,3.39212,3.38432,3.39212,6000000.0
2008-09-16 10:17:00,3.39324,3.39542,3.38637,3.39094,8250000.0
2008-09-16 10:18:00,3.39443,3.39443,3.38433,3.39175,6390000.0
2008-09-16 10:19:00,3.39165,3.39165,3.38273,3.38585,5250000.0
2008-09-16 10:20:00,3.39178,3.39432,3.38883,3.39271,7510000.0
2008-09-16 10:21:00,3.39442,3.39569,3.3908,3.39226,5250000.0
2008-09-16 10:22:00,3.39395,3.39755,3.3915,3.39719,8250000.0
2008-09-16 10:23:00,3.39289,3.3975,3.39289,3.397,5640000.0
2008-09-16 10:24:00,3.39702,3.39852,3.39268,3.39422,7880000.0
2008-09-16 10:25:00,3.3935,3.39833,3.3935,3.39716,6750000.0
2008-09-16 10:26:00,3.39569,3.39569,3.38901,3.38901,5630000.0
2008-09-16 10:27:00,3.39433,3.39474,3.39063,3.39474,5250000.0
2008-09-16 10:28:00,3.39375,3.39431,3.38785,3.39026,6000000.0
2008-09-16 10:29:00,3.39042,3.39605,3.38535,3.39327,7510000.0
2008-09-16 10:30:00,3.393,3.39306,3.38863,3.38901,4510000.0
2008-09-16 10:31:00,3.39177,3.39342,3.38252,3.39182,6770000.0
2008-09-16 10:32:00,3.38689,3.39475,3.38457,3.38715,6010000.0
2008-09-16 10:33:00,3.38882,3.3934,3.38882,3.39111,5260000.0
2008-09-16 10:34:00,3.38635,3.39208,3.3818,3.39206,7880000.0
2008-09-16 10:35:00,3.3863,3.3932,3.38289,3.387,7510000.0
2008-09-16 10:36:00,3.38773,3.39272,3.38566,3.38693,5250000.0
2008-09-16 10:37:00,3.39086,3.39101,3.38491,3.38491,6750000.0
2008-09-16 10:38:00,3.38773,3.3907,3.38101,3.3857,7140000.0
2008-09-16 10:39:00,3.38932,3.39045,3.38253,3.38973,4880000.0
2008-09-16 10:40:00,3.38163,3.38856,3.37872,3.38599,12760000.0
2008-09-16 10:41:00,3.38737,3.39311,3.38634,3.38772,7130000.0
2008-09-16 10:42:00,3.3851,3.3909,3.38406,3.38406,6000000.0
2008-09-16 10:43:00,3.38373,3.39614,3.38373,3.38784,4880000.0
2008-09-16 10:44:00,3.38668,3.39098,3.38604,3.39091,5260000.0
2008-09-16 10:45:00,3.39095,3.39222,3.38143,3.38615,6010000.0
2008-09-16 10:46:00,3.38874,3.39079,3.38266,3.38976,7510000.0
2008-09-16 10:47:00,3.38765,3.39068,3.38438,3.3888,6000000.0
2008-09-16 10:48:00,3.37994,3.3909,3.37994,3.39003,7880000.0
2008-09-16 10:49:00,3.38632,3.39056,3.38144,3.38952,6380000.0
2008-09-16 10:50:00,3.3896,3.39156,3.38155,3.38738,6750000.0
2008-09-16 10:51:00,3.38401,3.3884,3.38395,3.38722,5640000.0
2008-09-16 10:52:00,3.38511,3.38729,3.38115,3.38271,5260000.0
2008-09-16 10:53:00,3.37867,3.38513,3.37372,3.38389,11260000.0
2008-09-16 10:54:00,3.38118,3.38331,3.37749,3.38136,6760000.0
2008-09-16 10:55:00,3.38106,3.38601,3.37813,3.38194,8250000.0
2008-09-16 10:56:00,3.3844,3.3844,3.3741,3.38337,5630000.0
2008-09-16 10:57:00,3.38303,3.3845,3.37816,3.38271,6380000.0
2008-09-16 10:58:00,3.37723,3.38197,3.37194,3.38028,15760000.0
2008-09-16 10:59:00,3.37222,3.38322,3.37027,3.38172,12750000.0
2008-09-16 11:00:00,3.37953,3.38192,3.36566,3.37858,12000000.0
2008-09-16 11:01:00,3.37924,3.38201,3.37695,3.37835,7510000.0
2008-09-16 11:02:00,3.38199,3.38534,3.37435,3.38336,5630000.0
2008-09-16 11:03:00,3.37768,3.38289,3.3775,3.37797,7130000.0
2008-09-16 11:04:00,3.3824,3.3824,3.37762,3.37918,6760000.0
2008-09-16 11:05:00,3.38025,3.38116,3.37252,3.37556,7140000.0
2008-09-16 11:06:00,3.38093,3.38102,3.37576,3.38102,6390000.0
2008-09-16 11:07:00,3.38096,3.38096,3.37388,3.37767,7500000.0
2008-09-16 11:08:00,3.37483,3.37837,3.36487,3.37833,6380000.0
2008-09-16 11:09:00,3.37388,3.38089,3.37063,3.38005,5260000.0
2008-09-16 11:10:00,3.37472,3.38212,3.37242,3.37524,6380000.0
2008-09-16 11:11:00,3.3791,3.3802,3.37506,3.37977,4880000.0
2008-09-16 11:12:00,3.37949,3.38134,3.37834,3.37834,7880000.0
2008-09-16 11:13:00,3.38221,3.38221,3.37031,3.37662,7130000.0
2008-09-16 11:14:00,3.37751,3.38035,3.36996,3.37986,12380000.0
2008-09-16 11:15:00,3.37487,3.38066,3.37487,3.37926,7130000.0
2008-09-16 11:16:00,3.3704,3.38006,3.3704,3.37644,8250000.0
2008-09-16 11:17:00,3.37681,3.3815,3.37107,3.37733,7130000.0
2008-09-16 11:18:00,3.37999,3.38265,3.37287,3.38213,4510000.0
2008-09-16 11:19:00,3.3835,3.38423,3.37496,3.38406,6000000.0
2008-09-16 11:20:00,3.38352,3.38352,3.37398,3.37404,6380000.0
2008-09-16 11:21:00,3.38087,3.38319,3.38011,3.38268,4880000.0
2008-09-16 11:22:00,3.37825,3.38143,3.37457,3.37457,7130000.0
2008-09-16 11:23:00,3.38041,3.38589,3.37633,3.38589,7130000.0
2008-09-16 11:24:00,3.3839,3.38441,3.37288,3.38177,7510000.0
2008-09-16 11:25:00,3.38209,3.38429,3.37827,3.38081,9380000.0
2008-09-16 11:26:00,3.37731,3.38328,3.37731,3.38223,4140000.0
2008-09-16 11:27:00,3.37886,3.38777,3.37584,3.38213,7140000.0
2008-09-16 11:28:00,3.3835,3.3835,3.37716,3.38157,4880000.0
2008-09-16 11:29:00,3.37611,3.38369,3.37611,3.38321,11630000.0
2008-09-16 11:30:00,3.3829,3.3842,3.3779,3.3842,7500000.0
2008-09-16 11:31:00,3.38101,3.38101,3.37237,3.37237,4880000.0
2008-09-16 11:32:00,3.37759,3.38458,3.37073,3.37501,20630000.0
2008-09-16 11:33:00,3.3812,3.38314,3.37709,3.38314,6010000.0
2008-09-16 11:34:00,3.37743,3.38314,3.37108,3.37314,7510000.0
2008-09-16 11:35:00,3.37834,3.38334,3.36966,3.37411,19890000.0
2008-09-16 11:36:00,3.38138,3.38188,3.36907,3.37929,5270000.0
2008-09-16 11:37:00,3.38113,3.38113,3.37245,3.37469,5630000.0
2008-09-16 11:38:00,3.38034,3.381,3.37763,3.38036,6380000.0
2008-09-16 11:39:00,3.3793,3.37977,3.37025,3.37977,7510000.0
2008-09-16 11:40:00,3.37297,3.37935,3.36976,3.37826,6750000.0
2008-09-16 11:41:00,3.37998,3.38103,3.37874,3.37949,4880000.0
2008-09-16 11:42:00,3.37936,3.38027,3.37694,3.37924,6000000.0
2008-09-16 11:43:00,3.37919,3.37927,3.37107,3.37107,7500000.0
2008-09-16 11:44:00,3.37922,3.37924,3.37064,3.37924,10130000.0
2008-09-16 11:45:00,3.37137,3.37981,3.36848,3.37831,5260000.0
2008-09-16 11:46:00,3.37448,3.37919,3.37069,3.37881,8250000.0
2008-09-16 11:47:00,3.37387,3.38197,3.37387,3.38197,4890000.0
2008-09-16 11:48:00,3.38075,3.38547,3.37509,3.38377,11250000.0
2008-09-16 11:49:00,3.38279,3.38372,3.37414,3.37573,6760000.0
2008-09-16 11:50:00,3.38007,3.38649,3.37564,3.38197,7130000.0
2008-09-16 11:51:00,3.385,3.385,3.38156,3.38421,4510000.0
2008-09-16 11:52:00,3.38454,3.38454,3.37775,3.37972,9000000.0
2008-09-16 11:53:00,3.38049,3.38566,3.37538,3.38448,7880000.0
2008-09-16 11:54:00,3.37595,3.38586,3.37526,3.38586,6380000.0
2008-09-16 11:55:00,3.3803,3.38516,3.3786,3.38044,6750000.0
2008-09-16 11:56:00,3.38103,3.38397,3.38031,3.38093,5630000.0
2008-09-16 11:57:00,3.3785,3.3837,3.37749,3.38301,12380000.0
2008-09-16 11:58:00,3.37908,3.38324,3.37268,3.37268,10880000.0
2008-09-16 11:59:00,3.38042,3.38243,3.37573,3.38215,8630000.0
2008-09-16 12:00:00,3.37781,3.38236,3.37603,3.38103,4510000.0
2008-09-16 12:01:00,3.37514,3.38072,3.36871,3.372,7500000.0
2008-09-16 12:02:00,3.38094,3.38127,3.37498,3.38113,4890000.0
2008-09-16 12:03:00,3.38223,3.38223,3.37694,3.37977,4880000.0
2008-09-16 12:04:00,3.38171,3.3819,3.37395,3.3819,7500000.0
2008-09-16 12:05:00,3.3715,3.38259,3.3715,3.38,5250000.0
2008-09-16 12:06:00,3.37807,3.38222,3.37398,3.38137,8250000.0
2008-09-16 12:07:00,3.38169,3.38224,3.37383,3.38224,5630000.0
2008-09-16 12:08:00,3.37764,3.37981,3.37346,3.37346,6390000.0
2008-09-16 12:09:00,3.37813,3.38383,3.37371,3.37494,7130000.0
2008-09-16 12:10:00,3.37977,3.38116,3.37076,3.38113,15010000.0
2008-09-16 12:11:00,3.38191,3.38265,3.37167,3.37167,4510000.0
2008-09-16 12:12:00,3.3722,3.38742,3.3722,3.38211,6380000.0
2008-09-16 12:13:00,3.37774,3.38329,3.37605,3.38065,8250000.0
2008-09-16 12:14:00,3.38275,3.38374,3.37292,3.37361,12010000.0
2008-09-16 12:15:00,3.38291,3.38378,3.37696,3.38378,7130000.0
2008-09-16 12:16:00,3.37533,3.38514,3.37533,3.38492,6380000.0
2008-09-16 12:17:00,3.37966,3.38648,3.37478,3.38602,10890000.0
2008-09-16 12:18:00,3.38197,3.38423,3.37707,3.38285,13510000.0
2008-09-16 12:19:00,3.38352,3.38577,3.37899,3.38502,6380000.0
2008-09-16 12:20:00,3.38667,3.38667,3.38033,3.38337,7130000.0
2008-09-16 12:21:00,3.38304,3.38455,3.3787,3.3787,6380000.0
2008-09-16 12:22:00,3.3788,3.38547,3.37544,3.37544,4520000.0
2008-09-16 12:23:00,3.37999,3.38474,3.3788,3.3829,4880000.0
2008-09-16 12:24:00,3.38226,3.38486,3.37698,3.38447,6000000.0
2008-09-16 12:25:00,3.37935,3.38427,3.37816,3.38358,5250000.0
2008-09-16 12:26:00,3.38396,3.38435,3.37814,3.38287,6380000.0
2008-09-16 12:27:00,3.38389,3.38445,3.3788,3.38376,5630000.0
2008-09-16 12:28:00,3.38278,3.38371,3.37829,3.37829,5250000.0
2008-09-16 12:29:00,3.37854,3.38276,3.37494,3.38177,7500000.0
2008-09-16 12:30:00,3.38369,3.38369,3.37387,3.38197,11630000.0
2008-09-16 12:31:00,3.38313,3.38356,3.37419,3.38356,7880000.0
2008-09-16 12:32:00,3.38211,3.38253,3.37723,3.37723,7510000.0
2008-09-16 12:33:00,3.38363,3.38363,3.37265,3.38296,6770000.0
2008-09-16 12:34:00,3.37357,3.38432,3.37357,3.38114,7510000.0
2008-09-16 12:35:00,3.38103,3.38103,3.37252,3.37746,5630000.0
2008-09-16 12:36:00,3.38086,3.38214,3.3721,3.37956,7880000.0
2008-09-16 12:37:00,3.3803,3.38258,3.37016,3.38258,7130000.0
2008-09-16 12:38:00,3.38359,3.38359,3.37825,3.37973,5630000.0
2008-09-16 12:39:00,3.38364,3.38422,3.37917,3.37976,6380000.0
2008-09-16 12:40:00,3.38231,3.38375,3.37929,3.38235,6010000.0
2008-09-16 12:41:00,3.38296,3.38306,3.37903,3.38178,6750000.0
2008-09-16 12:42:00,3.37979,3.38387,3.37816,3.37816,4880000.0
2008-09-16 12:43:00,3.38229,3.38539,3.37554,3.38344,9750000.0
2008-09-16 12:44:00,3.38404,3.38416,3.37376,3.37376,8630000.0
2008-09-16 12:45:00,3.38076,3.38165,3.37537,3.37712,5250000.0
2008-09-16 12:46:00,3.37843,3.38186,3.37371,3.37371,7130000.0
2008-09-16 12:47:00,3.38305,3.38305,3.37758,3.38237,7510000.0
2008-09-16 12:48:00,3.37737,3.38292,3.3726,3.38217,8250000.0
2008-09-16 12:49:00,3.37425,3.38363,3.37425,3.38326,5250000.0
2008-09-16 12:50:00,3.37944,3.38289,3.37414,3.38198,7880000.0
2008-09-16 12:51:00,3.37903,3.38457,3.37729,3.37915,7130000.0
2008-09-16 12:52:00,3.37595,3.38328,3.3758,3.38325,7890000.0
2008-09-16 12:53:00,3.384,3.3851,3.37667,3.38078,7880000.0
2008-09-16 12:54:00,3.38256,3.38418,3.37602,3.38123,6750000.0
2008-09-16 12:55:00,3.37689,3.38156,3.37624,3.38156,5260000.0
2008-09-16 12:56:00,3.38187,3.38187,3.37268,3.37832,7130000.0
2008-09-16 12:57:00,3.38041,3.38239,3.37704,3.38143,8250000.0
2008-09-16 12:58:00,3.38027,3.38422,3.37405,3.38377,10880000.0
2008-09-16 12:59:00,3.38354,3.38725,3.37563,3.38725,13130000.0
2008-09-16 13:00:00,3.38756,3.38756,3.38118,3.38554,6000000.0
2008-09-16 13:01:00,3.38414,3.38619,3.37998,3.38415,12770000.0
2008-09-16 13:02:00,3.3834,3.38701,3.37842,3.38397,13130000.0
2008-09-16 13:03:00,3.38378,3.3884,3.37845,3.38308,7880000.0
2008-09-16 13:04:00,3.3871,3.3871,3.37632,3.3867,11270000.0
2008-09-16 13:05:00,3.38861,3.38988,3.3803,3.38753,6000000.0
2008-09-16 13:06:00,3.38611,3.38686,3.37404,3.38507,8260000.0
2008-09-16 13:07:00,3.3821,3.3884,3.3821,3.3884,5630000.0
2008-09-16 13:08:00,3.38791,3.38791,3.378,3.38635,5630000.0
2008-09-16 13:09:00,3.38742,3.38947,3.37707,3.38463,7500000.0
2008-09-16 13:10:00,3.38869,3.38869,3.37832,3.37832,6000000.0
2008-09-16 13:11:00,3.38477,3.38844,3.38322,3.38766,6010000.0
2008-09-16 13:12:00,3.38012,3.39052,3.38012,3.38858,4880000.0
2008-09-16 13:13:00,3.38899,3.39148,3.38082,3.38616,7130000.0
2008-09-16 13:14:00,3.39047,3.39165,3.38517,3.38783,10500000.0
2008-09-16 13:15:00,3.38845,3.39285,3.38628,3.38976,7130000.0
2008-09-16 13:16:00,3.39024,3.3905,3.38582,3.38582,6750000.0
2008-09-16 13:17:00,3.39094,3.39183,3.38732,3.38991,4890000.0
2008-09-16 13:18:00,3.39179,3.39179,3.38613,3.38998,4510000.0
2008-09-16 13:19:00,3.38992,3.39329,3.3852,3.38814,6750000.0
2008-09-16 13:20:00,3.39129,3.39794,3.38786,3.39311,10130000.0
2008-09-16 13:21:00,3.39619,3.39714,3.39055,3.39575,4880000.0
2008-09-16 13:22:00,3.39782,3.39915,3.3939,3.3939,7500000.0
2008-09-16 13:23:00,3.39766,3.40079,3.39167,3.39932,4880000.0
2008-09-16 13:24:00,3.39831,3.39932,3.39082,3.39363,5630000.0
2008-09-16 13:25:00,3.39971,3.40221,3.39412,3.4007,8250000.0
2008-09-16 13:26:00,3.39911,3.40131,3.39561,3.40102,6760000.0
2008-09-16 13:27:00,3.40205,3.40373,3.39394,3.40338,7510000.0
2008-09-16 13:28:00,3.40324,3.40324,3.3959,3.40128,5250000.0
2008-09-16 13:29:00,3.39894,3.40624,3.39481,3.39999,9760000.0
2008-09-16 13:30:00,3.40126,3.40548,3.40126,3.40488,4510000.0
2008-09-16 13:31:00,3.40439,3.40539,3.39514,3.40109,6000000.0
2008-09-16 13:32:00,3.40185,3.40286,3.39283,3.4019,8640000.0
2008-09-16 13:33:00,3.40306,3.40381,3.39442,3.39869,7880000.0
2008-09-16 13:34:00,3.39063,3.40173,3.39063,3.39629,9380000.0
2008-09-16 13:35:00,3.39997,3.40114,3.39078,3.39553,5630000.0
2008-09-16 13:36:00,3.39333,3.40294,3.39333,3.40294,4880000.0
2008-09-16 13:37:00,3.39725,3.40477,3.39725,3.39976,7140000.0
2008-09-16 13:38:00,3.39836,3.40492,3.39526,3.40362,7510000.0
2008-09-16 13:39:00,3.40032,3.40067,3.39488,3.40044,6000000.0
2008-09-16 13:40:00,3.4035,3.4035,3.39178,3.40104,4880000.0
2008-09-16 13:41:00,3.40237,3.40389,3.39339,3.39894,4890000.0
2008-09-16 13:42:00,3.39429,3.40432,3.39429,3.40217,4880000.0
2008-09-16 13:43:00,3.40063,3.40457,3.39989,3.40394,6000000.0
2008-09-16 13:44:00,3.40461,3.40482,3.39766,3.39974,7500000.0
2008-09-16 13:45:00,3.40019,3.40426,3.39822,3.39954,4890000.0
2008-09-16 13:46:00,3.40503,3.40622,3.39832,3.40134,5630000.0
2008-09-16 13:47:00,3.39992,3.40247,3.39348,3.39679,5630000.0
2008-09-16 13:48:00,3.3978,3.40263,3.39292,3.40197,6020000.0
2008-09-16 13:49:00,3.40019,3.40466,3.39927,3.40366,5630000.0
2008-09-16 13:50:00,3.40049,3.40472,3.39769,3.40392,7130000.0
2008-09-16 13:51:00,3.39873,3.40204,3.39677,3.39677,6760000.0
2008-09-16 13:52:00,3.39154,3.40277,3.39154,3.39593,6750000.0
2008-09-16 13:53:00,3.40167,3.40274,3.39279,3.39543,15030000.0
2008-09-16 13:54:00,3.39565,3.39967,3.3928,3.39289,5250000.0
2008-09-16 13:55:00,3.39637,3.40199,3.39191,3.39674,11270000.0
2008-09-16 13:56:00,3.39895,3.4014,3.39552,3.4014,7880000.0
2008-09-16 13:57:00,3.39653,3.39929,3.39638,3.39826,5260000.0
2008-09-16 13:58:00,3.39886,3.39891,3.39408,3.39825,4880000.0
2008-09-16 13:59:00,3.39564,3.39803,3.39202,3.39212,6380000.0
2008-09-16 14:00:00,3.39507,3.39695,3.39096,3.39148,6000000.0
2008-09-16 14:01:00,3.39355,3.39475,3.38691,3.39046,7510000.0
2008-09-16 14:02:00,3.39146,3.39146,3.3866,3.3866,6380000.0
2008-09-16 14:03:00,3.39123,3.39296,3.38414,3.38414,7510000.0
2008-09-16 14:04:00,3.39114,3.39257,3.38574,3.38761,7500000.0
2008-09-16 14:05:00,3.39229,3.39293,3.38674,3.38739,10880000.0
2008-09-16 14:06:00,3.38699,3.39224,3.38441,3.38843,8260000.0
2008-09-16 14:07:00,3.39116,3.39646,3.389,3.39269,8250000.0
2008-09-16 14:08:00,3.39682,3.39682,3.38864,3.39482,9380000.0
2008-09-16 14:09:00,3.39065,3.39669,3.38762,3.3944,4880000.0
2008-09-16 14:10:00,3.38913,3.39687,3.38913,3.39445,6380000.0
2008-09-16 14:11:00,3.39483,3.39583,3.38735,3.38735,6380000.0
2008-09-16 14:12:00,3.39131,3.39793,3.38986,3.39377,5640000.0
2008-09-16 14:13:00,3.38958,3.39867,3.38958,3.39493,6750000.0
2008-09-16 14:14:00,3.39841,3.39841,3.3897,3.39134,6010000.0
2008-09-16 14:15:00,3.39379,3.39798,3.38985,3.3963,9760000.0
2008-09-16 14:16:00,3.39525,3.40003,3.39485,3.39751,4880000.0
2008-09-16 14:17:00,3.39864,3.40175,3.39623,3.39623,6380000.0
2008-09-16 14:18:00,3.39796,3.40641,3.39763,3.40641,5250000.0
2008-09-16 14:19:00,3.40659,3.40879,3.39678,3.40507,6760000.0
2008-09-16 14:20:00,3.40717,3.40717,3.39434,3.40528,7130000.0
2008-09-16 14:21:00,3.40408,3.40698,3.39712,3.39994,6380000.0
2008-09-16 14:22:00,3.40163,3.40708,3.40163,3.40281,4890000.0
2008-09-16 14:23:00,3.40574,3.40679,3.39393,3.40314,10880000.0
2008-09-16 14:24:00,3.40202,3.4076,3.39537,3.39717,5260000.0
2008-09-16 14:25:00,3.40065,3.40214,3.39275,3.39792,11250000.0
2008-09-16 14:26:00,3.40365,3.40508,3.39694,3.3998,4510000.0
2008-09-16 14:27:00,3.39937,3.40611,3.3989,3.40283,6750000.0
2008-09-16 14:28:00,3.40122,3.40289,3.39792,3.40048,7500000.0
2008-09-16 14:29:00,3.39378,3.40198,3.39274,3.39844,8250000.0
2008-09-16 14:30:00,3.40234,3.40468,3.39689,3.40355,6380000.0
2008-09-16 14:31:00,3.40406,3.40587,3.39386,3.40587,6010000.0
2008-09-16 14:32:00,3.40653,3.40668,3.39542,3.40668,7130000.0
2008-09-16 14:33:00,3.40093,3.40814,3.39967,3.40589,6380000.0
2008-09-16 14:34:00,3.39828,3.40634,3.39771,3.40566,5630000.0
2008-09-16 14:35:00,3.40518,3.40784,3.39719,3.40511,7140000.0
2008-09-16 14:36:00,3.40795,3.40795,3.402,3.40289,5260000.0
2008-09-16 14:37:00,3.40254,3.40898,3.4005,3.40898,7140000.0
2008-09-16 14:38:00,3.40175,3.40992,3.39823,3.40397,6770000.0
2008-09-16 14:39:00,3.40481,3.4094,3.40448,3.40657,6000000.0
2008-09-16 14:40:00,3.40095,3.41008,3.40095,3.40821,6010000.0
2008-09-16 14:41:00,3.40602,3.41243,3.40156,3.40813,8250000.0
2008-09-16 14:42:00,3.41237,3.4132,3.40026,3.40859,7500000.0
2008-09-16 14:43:00,3.41129,3.41339,3.40601,3.41206,5260000.0
2008-09-16 14:44:00,3.41113,3.41135,3.40557,3.4075,7500000.0
2008-09-16 14:45:00,3.40777,3.41112,3.39763,3.40989,5250000.0
2008-09-16 14:46:00,3.40447,3.4113,3.40091,3.40955,6380000.0
2008-09-16 14:47:00,3.40739,3.41221,3.40182,3.40964,8260000.0
2008-09-16 14:48:00,3.40647,3.41149,3.40401,3.40916,7880000.0
2008-09-16 14:49:00,3.41113,3.41234,3.40902,3.41174,6750000.0
2008-09-16 14:50:00,3.40751,3.41298,3.40691,3.41253,6380000.0
2008-09-16 14:51:00,3.41094,3.41311,3.40729,3.40729,4880000.0
2008-09-16 14:52:00,3.4089,3.4149,3.40603,3.41054,8260000.0
2008-09-16 14:53:00,3.40754,3.41792,3.40754,3.41449,4510000.0
2008-09-16 14:54:00,3.41222,3.41914,3.41222,3.41691,5630000.0
2008-09-16 14:55:00,3.41756,3.41792,3.40749,3.41556,4880000.0
2008-09-16 14:56:00,3.41732,3.41775,3.411,3.41187,7510000.0
2008-09-16 14:57:00,3.4153,3.41745,3.41298,3.41487,6000000.0
2008-09-16 14:58:00,3.40949,3.41626,3.40761,3.41626,7880000.0
2008-09-16 14:59:00,3.41645,3.42126,3.40948,3.40948,11280000.0
2008-09-16 15:00:00,3.41334,3.41767,3.4131,3.41657,8250000.0
2008-09-16 15:01:00,3.41401,3.41541,3.40854,3.41346,5250000.0
2008-09-16 15:02:00,3.41318,3.41318,3.40252,3.41295,7880000.0
2008-09-16 15:03:00,3.40853,3.41339,3.40353,3.40647,7130000.0
2008-09-16 15:04:00,3.41268,3.41389,3.40437,3.41236,7890000.0
2008-09-16 15:05:00,3.40618,3.41255,3.40618,3.41255,6750000.0
2008-09-16 15:06:00,3.40486,3.4137,3.40477,3.4137,6380000.0
2008-09-16 15:07:00,3.40987,3.4125,3.39876,3.4125,4520000.0
2008-09-16 15:08:00,3.41344,3.41574,3.40511,3.41171,5630000.0
2008-09-16 15:09:00,3.41425,3.41603,3.40609,3.40609,6000000.0
2008-09-16 15:10:00,3.41021,3.41659,3.41009,3.41652,7510000.0
2008-09-16 15:11:00,3.41516,3.41941,3.41308,3.4169,9390000.0
2008-09-16 15:12:00,3.41455,3.41928,3.41376,3.41625,5630000.0
2008-09-16 15:13:00,3.41434,3.41817,3.40947,3.41765,4520000.0
2008-09-16 15:14:00,3.41685,3.41821,3.4082,3.41732,13520000.0
2008-09-16 15:15:00,3.41253,3.41822,3.40801,3.4181,7510000.0
2008-09-16 15:16:00,3.40668,3.41877,3.40668,3.41252,7130000.0
2008-09-16 15:17:00,3.41812,3.41812,3.40694,3.41306,8250000.0
2008-09-16 15:18:00,3.41692,3.4181,3.40969,3.41473,6750000.0
2008-09-16 15:19:00,3.41687,3.41758,3.41236,3.41758,6010000.0
2008-09-16 15:20:00,3.41317,3.42034,3.41026,3.41959,6380000.0
2008-09-16 15:21:00,3.41587,3.41835,3.41239,3.41782,4880000.0
2008-09-16 15:22:00,3.41146,3.41626,3.41046,3.41178,7880000.0
2008-09-16 15:23:00,3.41631,3.41733,3.40702,3.41733,6380000.0
2008-09-16 15:24:00,3.41683,3.41739,3.41146,3.41146,8630000.0
2008-09-16 15:25:00,3.41723,3.41723,3.41088,3.41522,6000000.0
2008-09-16 15:26:00,3.41485,3.41723,3.40395,3.41561,8250000.0
2008-09-16 15:27:00,3.40991,3.41689,3.40679,3.41666,6750000.0
2008-09-16 15:28:00,3.41034,3.41744,3.40398,3.40826,7880000.0
2008-09-16 15:29:00,3.4148,3.4149,3.40465,3.41409,7880000.0
2008-09-16 15:30:00,3.41461,3.41461,3.40865,3.40865,5640000.0
2008-09-16 15:31:00,3.41282,3.41827,3.41028,3.41827,6760000.0
2008-09-16 15:32:00,3.41615,3.41882,3.41008,3.41882,6010000.0
2008-09-16 15:33:00,3.41801,3.42004,3.41142,3.41638,7130000.0
2008-09-16 15:34:00,3.41777,3.42021,3.41045,3.41634,5250000.0
2008-09-16 15:35:00,3.41234,3.41621,3.40592,3.4101,6010000.0
2008-09-16 15:36:00,3.41325,3.41765,3.41257,3.41369,5630000.0
2008-09-16 15:37:00,3.41047,3.42069,3.40972,3.40972,8250000.0
2008-09-16 15:38:00,3.415,3.41663,3.41441,3.41518,5250000.0
2008-09-16 15:39:00,3.41409,3.41539,3.40564,3.40564,8260000.0
2008-09-16 15:40:00,3.41538,3.41538,3.40742,3.41341,4140000.0
2008-09-16 15:41:00,3.40336,3.41481,3.40336,3.41062,7510000.0
2008-09-16 15:42:00,3.41144,3.41248,3.40492,3.40492,8250000.0
2008-09-16 15:43:00,3.40643,3.41146,3.40306,3.40574,6010000.0
2008-09-16 15:44:00,3.40283,3.40613,3.39988,3.40461,11630000.0
2008-09-16 15:45:00,3.4047,3.40704,3.40318,3.40661,7130000.0
2008-09-16 15:46:00,3.40256,3.40278,3.39751,3.39751,4510000.0
2008-09-16 15:47:00,3.39927,3.40267,3.39018,3.39318,6010000.0
2008-09-16 15:48:00,3.39637,3.39637,3.38738,3.39112,4880000.0
2008-09-16 15:49:00,3.39812,3.39812,3.39037,3.39109,8630000.0
2008-09-16 15:50:00,3.39349,3.39664,3.39143,3.39531,7130000.0
2008-09-16 15:51:00,3.3924,3.3989,3.38808,3.3989,4880000.0
2008-09-16 15:52:00,3.39126,3.39689,3.39126,3.39235,4510000.0
2008-09-16 15:53:00,3.39381,3.40003,3.38964,3.38964,7880000.0
2008-09-16 15:54:00,3.3916,3.39727,3.3916,3.39594,4880000.0
2008-09-16 15:55:00,3.39672,3.39718,3.39166,3.39388,6380000.0
2008-09-16 15:56:00,3.39817,3.39817,3.39039,3.39765,6000000.0
2008-09-16 15:57:00,3.39624,3.3973,3.38917,3.39695,7140000.0
2008-09-16 15:58:00,3.39578,3.39733,3.39401,3.39633,6010000.0
2008-09-16 15:59:00,3.39217,3.39553,3.38798,3.39175,8640000.0
2008-09-16 16:00:00,3.39311,3.39311,3.38643,3.39138,4510000.0
2008-09-16 16:01:00,3.38942,3.39241,3.38745,3.38745,8630000.0
2008-09-16 16:02:00,3.38752,3.3926,3.38752,3.38915,6010000.0
2008-09-16 16:03:00,3.38749,3.39218,3.38749,3.39203,5250000.0
2008-09-16 16:04:00,3.38906,3.39248,3.38344,3.39217,6750000.0
2008-09-16 16:05:00,3.38626,3.39157,3.38616,3.39087,6000000.0
2008-09-16 16:06:00,3.39224,3.39224,3.38328,3.38697,6750000.0
2008-09-16 16:07:00,3.39117,3.3915,3.38464,3.3915,5250000.0
2008-09-16 16:08:00,3.38972,3.39053,3.38315,3.38598,7130000.0
2008-09-16 16:09:00,3.39052,3.39052,3.38458,3.38997,5250000.0
2008-09-16 16:10:00,3.39022,3.39022,3.38594,3.38998,6000000.0
2008-09-16 16:11:00,3.38736,3.38848,3.3817,3.3819,7130000.0
2008-09-16 16:12:00,3.38505,3.38747,3.38163,3.38672,5630000.0
2008-09-16 16:13:00,3.38486,3.38691,3.37736,3.38691,4880000.0
2008-09-16 16:14:00,3.38473,3.38595,3.38047,3.38464,13510000.0
2008-09-16 16:15:00,3.38379,3.38379,3.36806,3.38013,13520000.0
2008-09-16 16:16:00,3.38136,3.38136,3.37415,3.37415,5640000.0
2008-09-16 16:17:00,3.37085,3.38119,3.37085,3.37963,4880000.0
2008-09-16 16:18:00,3.37209,3.38314,3.37209,3.37768,6000000.0
2008-09-16 16:19:00,3.37795,3.38232,3.37338,3.38122,7500000.0
2008-09-16 16:20:00,3.38345,3.38345,3.37718,3.37718,5630000.0
2008-09-16 16:21:00,3.38341,3.38557,3.37629,3.38484,6000000.0
2008-09-16 16:22:00,3.38643,3.3878,3.37756,3.385,5630000.0
2008-09-16 16:23:00,3.38731,3.38731,3.37895,3.3835,6010000.0
2008-09-16 16:24:00,3.38356,3.38863,3.37827,3.38355,7500000.0
2008-09-16 16:25:00,3.3884,3.3924,3.3813,3.3924,7500000.0
2008-09-16 16:26:00,3.39291,3.39349,3.38544,3.38648,7880000.0
2008-09-16 16:27:00,3.39047,3.39215,3.3847,3.38722,6000000.0
2008-09-16 16:28:00,3.39133,3.39166,3.38514,3.38514,6750000.0
2008-09-16 16:29:00,3.3862,3.39205,3.3857,3.39129,7510000.0
2008-09-16 16:30:00,3.38617,3.39105,3.38495,3.38976,4880000.0
2008-09-16 16:31:00,3.3857,3.38974,3.37736,3.38974,5260000.0
2008-09-16 16:32:00,3.39235,3.39293,3.38071,3.38539,6390000.0
2008-09-16 16:33:00,3.39026,3.39026,3.38119,3.38724,7500000.0
2008-09-16 16:34:00,3.39266,3.39266,3.3852,3.39157,4880000.0
2008-09-16 16:35:00,3.39195,3.39345,3.38729,3.39333,13880000.0
2008-09-16 16:36:00,3.39046,3.39404,3.38855,3.3894,8250000.0
2008-09-16 16:37:00,3.39363,3.39453,3.38864,3.38864,7500000.0
2008-09-16 16:38:00,3.39422,3.39422,3.38325,3.39263,8250000.0
2008-09-16 16:39:00,3.39264,3.39306,3.38618,3.39109,6770000.0
2008-09-16 16:40:00,3.39194,3.39194,3.38472,3.38472,4500000.0
2008-09-16 16:41:00,3.3832,3.38821,3.37941,3.37941,8630000.0
2008-09-16 16:42:00,3.38619,3.39033,3.38275,3.39033,7880000.0
2008-09-16 16:43:00,3.38673,3.39045,3.38147,3.39045,7510000.0
2008-09-16 16:44:00,3.39097,3.39157,3.38407,3.38594,9010000.0
2008-09-16 16:45:00,3.39227,3.39227,3.38285,3.38932,5250000.0
2008-09-16 16:46:00,3.38921,3.38921,3.38044,3.38044,10130000.0
2008-09-16 16:47:00,3.37908,3.38819,3.37908,3.38405,6380000.0
2008-09-16 16:48:00,3.38471,3.38858,3.38388,3.38858,4510000.0
2008-09-16 16:49:00,3.38621,3.38918,3.37818,3.38573,5640000.0
2008-09-16 16:50:00,3.38383,3.38873,3.38317,3.38873,8250000.0
2008-09-16 16:51:00,3.38766,3.38766,3.37869,3.38327,6000000.0
2008-09-16 16:52:00,3.38287,3.38785,3.38167,3.38316,8250000.0
2008-09-16 16:53:00,3.38513,3.3912,3.37998,3.38571,7500000.0
2008-09-16 16:54:00,3.37728,3.38832,3.37611,3.38164,8630000.0
2008-09-16 16:55:00,3.37829,3.38527,3.37764,3.38161,5630000.0
2008-09-16 16:56:00,3.38243,3.38329,3.37062,3.3829,10130000.0
2008-09-16 16:57:00,3.38387,3.38387,3.3779,3.38366,5250000.0
2008-09-16 16:58:00,3.37939,3.38493,3.37926,3.38364,6380000.0
2008-09-16 16:59:00,3.38424,3.38566,3.37796,3.38107,9760000.0
2008-09-16 17:00:00,3.37954,3.38552,3.37477,3.37477,7500000.0
2008-09-16 17:01:00,3.38306,3.38735,3.37627,3.38169,8260000.0
2008-09-16 17:02:00,3.37687,3.38174,3.37602,3.3787,5630000.0
2008-09-16 17:03:00,3.38224,3.38254,3.37386,3.37763,7130000.0
2008-09-16 17:04:00,3.38084,3.38334,3.37751,3.38124,7880000.0
2008-09-16 17:05:00,3.37453,3.38089,3.37437,3.38089,4510000.0
2008-09-16 17:06:00,3.37976,3.38079,3.37468,3.37587,6000000.0
2008-09-16 17:07:00,3.37504,3.37946,3.37376,3.37915,7500000.0
2008-09-16 17:08:00,3.37294,3.38012,3.37294,3.37633,7500000.0
2008-09-16 17:09:00,3.38021,3.3839,3.36885,3.38157,6390000.0
2008-09-16 17:10:00,3.38231,3.38336,3.37271,3.38264,4880000.0
2008-09-16 17:11:00,3.38352,3.38352,3.37534,3.37534,4880000.0
2008-09-16 17:12:00,3.38048,3.3821,3.37621,3.3821,6390000.0
2008-09-16 17:13:00,3.37535,3.38491,3.37535,3.38212,7130000.0
2008-09-16 17:14:00,3.38086,3.38549,3.37851,3.37894,11270000.0
2008-09-16 17:15:00,3.38323,3.38323,3.37452,3.37981,10140000.0
2008-09-16 17:16:00,3.37931,3.38807,3.37572,3.38397,9760000.0
2008-09-16 17:17:00,3.38125,3.3823,3.37083,3.37547,7130000.0
2008-09-16 17:18:00,3.38237,3.38257,3.37402,3.37402,5630000.0
2008-09-16 17:19:00,3.37384,3.38385,3.37198,3.37744,7130000.0
2008-09-16 17:20:00,3.3823,3.384,3.37785,3.384,5640000.0
2008-09-16 17:21:00,3.38295,3.383,3.37819,3.38192,5630000.0
2008-09-16 17:22:00,3.38039,3.38312,3.37659,3.38058,4130000.0
2008-09-16 17:23:00,3.37474,3.38236,3.37054,3.38236,7880000.0
2008-09-16 17:24:00,3.38206,3.38266,3.37663,3.37946,4510000.0
2008-09-16 17:25:00,3.38435,3.38577,3.37799,3.37818,7130000.0
2008-09-16 17:26:00,3.3754,3.38249,3.3754,3.37941,4880000.0
2008-09-16 17:27:00,3.38191,3.38276,3.37339,3.37339,5260000.0
2008-09-16 17:28:00,3.38148,3.3817,3.37225,3.37225,4880000.0
2008-09-16 17:29:00,3.37624,3.38439,3.37311,3.37311,18380000.0
2008-09-16 17:30:00,3.37507,3.38242,3.37507,3.38242,8630000.0
2008-09-16 17:31:00,3.38045,3.38219,3.37515,3.38099,4880000.0
2008-09-16 17:32:00,3.3791,3.38398,3.37682,3.3818,7510000.0
2008-09-16 17:33:00,3.3827,3.38389,3.3754,3.38389,8250000.0
2008-09-16 17:34:00,3.37656,3.3866,3.37656,3.37669,7130000.0
2008-09-16 17:35:00,3.38084,3.38504,3.3733,3.37821,19890000.0
2008-09-16 17:36:00,3.38351,3.38581,3.37694,3.37891,6390000.0
2008-09-16 17:37:00,3.37871,3.38322,3.37624,3.37697,7510000.0
2008-09-16 17:38:00,3.38332,3.38345,3.37394,3.3823,6380000.0
2008-09-16 17:39:00,3.3769,3.3809,3.36934,3.37265,20260000.0
2008-09-16 17:40:00,3.38102,3.38183,3.37614,3.3792,6760000.0
2008-09-16 17:41:00,3.37353,3.38028,3.36967,3.37987,5250000.0
2008-09-16 17:42:00,3.38007,3.38137,3.37439,3.37835,5640000.0
2008-09-16 17:43:00,3.3791,3.38185,3.36966,3.37878,6010000.0
2008-09-16 17:44:00,3.38154,3.38399,3.37615,3.37779,7140000.0
2008-09-16 17:45:00,3.37718,3.38176,3.3769,3.3769,5630000.0
2008-09-16 17:46:00,3.37926,3.38072,3.3753,3.3753,4880000.0
2008-09-16 17:47:00,3.37886,3.37999,3.36966,3.37737,5250000.0
2008-09-16 17:48:00,3.37925,3.38009,3.36873,3.38009,8250000.0
2008-09-16 17:49:00,3.37828,3.379,3.37266,3.37266,5630000.0
2008-09-16 17:50:00,3.37354,3.37698,3.37026,3.37026,4880000.0
2008-09-16 17:51:00,3.37159,3.37702,3.36698,3.37217,7130000.0
2008-09-16 17:52:00,3.37096,3.37536,3.36778,3.37536,4510000.0
2008-09-16 17:53:00,3.37768,3.38315,3.36898,3.37884,6390000.0
2008-09-16 17:54:00,3.3746,3.37649,3.36728,3.37493,5260000.0
2008-09-16 17:55:00,3.37791,3.37792,3.36601,3.37521,7880000.0
2008-09-16 17:56:00,3.3718,3.37766,3.37135,3.37608,4880000.0
2008-09-16 17:57:00,3.37477,3.3772,3.36883,3.37542,7130000.0
2008-09-16 17:58:00,3.37747,3.37747,3.36735,3.37491,6750000.0
2008-09-16 17:59:00,3.37248,3.37873,3.371,3.37873,6000000.0
2008-09-16 18:00:00,3.37928,3.38066,3.37097,3.37327,7510000.0
2008-09-16 18:01:00,3.37788,3.38303,3.37752,3.37929,7890000.0
2008-09-16 18:02:00,3.36622,3.37719,3.36622,3.36785,7500000.0
2008-09-16 18:03:00,3.36476,3.37596,3.36234,3.37034,6750000.0
2008-09-16 18:04:00,3.37373,3.37793,3.37373,3.37785,6000000.0
2008-09-16 18:05:00,3.37698,3.37931,3.36911,3.3767,6000000.0
2008-09-16 18:06:00,3.37483,3.37556,3.36685,3.37133,8250000.0
2008-09-16 18:07:00,3.36882,3.37152,3.36756,3.36959,5630000.0
2008-09-16 18:08:00,3.37102,3.37251,3.36196,3.36357,6380000.0
2008-09-16 18:09:00,3.3683,3.37502,3.3683,3.37484,5640000.0
2008-09-16 18:10:00,3.36585,3.37328,3.36585,3.37328,4140000.0
2008-09-16 18:11:00,3.37315,3.37315,3.36291,3.37286,7130000.0
2008-09-16 18:12:00,3.36723,3.38131,3.36674,3.37073,6380000.0
2008-09-16 18:13:00,3.37378,3.3739,3.364,3.37379,6380000.0
2008-09-16 18:14:00,3.37379,3.37424,3.36207,3.37424,12750000.0
2008-09-16 18:15:00,3.37411,3.37829,3.36952,3.37373,8630000.0
2008-09-16 18:16:00,3.36813,3.37157,3.36173,3.37141,4880000.0
2008-09-16 18:17:00,3.37288,3.3757,3.365,3.37327,6380000.0
2008-09-16 18:18:00,3.37273,3.37461,3.36759,3.37408,6000000.0
2008-09-16 18:19:00,3.36361,3.37311,3.36361,3.36737,7140000.0
2008-09-16 18:20:00,3.36839,3.37325,3.36337,3.36767,6750000.0
2008-09-16 18:21:00,3.37306,3.37493,3.3687,3.36973,7510000.0
2008-09-16 18:22:00,3.36909,3.37429,3.36682,3.37292,5260000.0
2008-09-16 18:23:00,3.36711,3.3728,3.36468,3.36468,4510000.0
2008-09-16 18:24:00,3.3734,3.3734,3.3675,3.3675,6000000.0
2008-09-16 18:25:00,3.37419,3.37496,3.36771,3.37291,6760000.0
2008-09-16 18:26:00,3.37311,3.37587,3.3644,3.36943,7880000.0
2008-09-16 18:27:00,3.36865,3.37404,3.36618,3.37298,7880000.0
2008-09-16 18:28:00,3.36908,3.37481,3.3665,3.37479,7880000.0
2008-09-16 18:29:00,3.37427,3.37427,3.36694,3.36694,5250000.0
2008-09-16 18:30:00,3.36966,3.36984,3.357,3.36229,6760000.0
2008-09-16 18:31:00,3.36158,3.36751,3.35443,3.36331,5260000.0
2008-09-16 18:32:00,3.35989,3.37025,3.35921,3.3619,6380000.0
2008-09-16 18:33:00,3.36493,3.36942,3.36333,3.36846,7880000.0
2008-09-16 18:34:00,3.36429,3.37171,3.36267,3.36562,7880000.0
2008-09-16 18:35:00,3.36433,3.36839,3.36198,3.36619,5260000.0
2008-09-16 18:36:00,3.36362,3.36828,3.36217,3.36777,4880000.0
2008-09-16 18:37:00,3.36565,3.37075,3.35936,3.36348,7510000.0
2008-09-16 18:38:00,3.36416,3.36664,3.35988,3.36664,6380000.0
2008-09-16 18:39:00,3.36686,3.36874,3.35926,3.35926,5250000.0
2008-09-16 18:40:00,3.36258,3.36897,3.35907,3.36862,6750000.0
2008-09-16 18:41:00,3.36108,3.36577,3.34872,3.34872,6380000.0
2008-09-16 18:42:00,3.35463,3.36028,3.35261,3.35388,7500000.0
2008-09-16 18:43:00,3.35598,3.36224,3.35564,3.35639,6010000.0
2008-09-16 18:44:00,3.35307,3.36288,3.35307,3.36285,4880000.0
2008-09-16 18:45:00,3.362,3.36323,3.35647,3.36184,6380000.0
2008-09-16 18:46:00,3.35689,3.36121,3.35499,3.35499,5250000.0
2008-09-16 18:47:00,3.36275,3.36511,3.35536,3.36129,6760000.0
2008-09-16 18:48:00,3.36117,3.36377,3.35458,3.36019,11650000.0
2008-09-16 18:49:00,3.35849,3.36012,3.357,3.357,5630000.0
2008-09-16 18:50:00,3.35348,3.35844,3.34896,3.34896,6750000.0
2008-09-16 18:51:00,3.35832,3.35832,3.35589,3.35589,3750000.0
2008-09-16 18:52:00,3.35309,3.35816,3.35087,3.35591,9000000.0
2008-09-16 18:53:00,3.35489,3.3592,3.35357,3.35357,7130000.0
2008-09-16 18:54:00,3.35529,3.35744,3.34854,3.35365,5250000.0
2008-09-16 18:55:00,3.35663,3.35663,3.3482,3.35496,6000000.0
2008-09-16 18:56:00,3.35593,3.3587,3.35251,3.3587,6000000.0
2008-09-16 18:57:00,3.35734,3.35867,3.35275,3.35385,5250000.0
2008-09-16 18:58:00,3.35729,3.35982,3.35304,3.35349,7500000.0
2008-09-16 18:59:00,3.34987,3.35906,3.34987,3.35437,5260000.0
2008-09-16 19:00:00,3.35303,3.35989,3.34864,3.35758,9380000.0
2008-09-16 19:01:00,3.35256,3.35855,3.35256,3.35813,6380000.0
2008-09-16 19:02:00,3.3575,3.35789,3.34766,3.35285,8250000.0
2008-09-16 19:03:00,3.35597,3.3574,3.35221,3.35491,8260000.0
2008-09-16 19:04:00,3.34768,3.35679,3.34768,3.35566,4880000.0
2008-09-16 19:05:00,3.35533,3.35965,3.34897,3.35807,22140000.0
2008-09-16 19:06:00,3.35491,3.35939,3.35227,3.35752,9750000.0
2008-09-16 19:07:00,3.35624,3.35624,3.34403,3.35101,7500000.0
2008-09-16 19:08:00,3.3569,3.36014,3.34868,3.34868,10500000.0
2008-09-16 19:09:00,3.35535,3.3576,3.34589,3.34589,9000000.0
2008-09-16 19:10:00,3.3558,3.36099,3.35011,3.35762,14640000.0
2008-09-16 19:11:00,3.36132,3.36167,3.3507,3.36167,9380000.0
2008-09-16 19:12:00,3.36054,3.36054,3.35507,3.3596,4510000.0
2008-09-16 19:13:00,3.36128,3.36253,3.35113,3.35911,11270000.0
2008-09-16 19:14:00,3.35424,3.36177,3.34983,3.36114,16500000.0
2008-09-16 19:15:00,3.3562,3.36632,3.35558,3.35896,5630000.0
2008-09-16 19:16:00,3.35635,3.35916,3.3516,3.3516,5630000.0
2008-09-16 19:17:00,3.35856,3.36033,3.34832,3.3591,5630000.0
2008-09-16 19:18:00,3.35471,3.36072,3.35297,3.35667,9380000.0
2008-09-16 19:19:00,3.35983,3.36288,3.35505,3.36027,7880000.0
2008-09-16 19:20:00,3.35238,3.3611,3.35238,3.36026,6390000.0
2008-09-16 19:21:00,3.35913,3.35913,3.3548,3.35531,4880000.0
2008-09-16 19:22:00,3.36084,3.36175,3.35244,3.36135,7140000.0
2008-09-16 19:23:00,3.36207,3.36207,3.35518,3.35749,5260000.0
2008-09-16 19:24:00,3.3591,3.3605,3.35089,3.3605,6760000.0
2008-09-16 19:25:00,3.35841,3.36268,3.35259,3.35922,8270000.0
2008-09-16 19:26:00,3.36048,3.36413,3.35243,3.35452,7510000.0
2008-09-16 19:27:00,3.34989,3.35833,3.34989,3.35252,8250000.0
2008-09-16 19:28:00,3.35658,3.36131,3.34894,3.36131,10880000.0
2008-09-16 19:29:00,3.35656,3.36174,3.35457,3.35905,7130000.0
2008-09-16 19:30:00,3.36148,3.36256,3.35134,3.35134,6760000.0
2008-09-16 19:31:00,3.35754,3.35848,3.35466,3.35848,4500000.0
2008-09-16 19:32:00,3.35945,3.36633,3.35301,3.35764,7130000.0
2008-09-16 19:33:00,3.35489,3.36006,3.34795,3.35536,6750000.0
2008-09-16 19:34:00,3.35531,3.35964,3.34958,3.35237,5630000.0
2008-09-16 19:35:00,3.35493,3.35493,3.32792,3.32792,5250000.0
2008-09-16 19:36:00,3.31976,3.32094,3.31206,3.31206,5630000.0
2008-09-16 19:37:00,3.31377,3.32454,3.31292,3.31942,8260000.0
2008-09-16 19:38:00,3.31914,3.32887,3.31914,3.32887,6000000.0
2008-09-16 19:39:00,3.32495,3.32706,3.31706,3.3174,6750000.0
2008-09-16 19:40:00,3.32064,3.32483,3.31499,3.31971,5630000.0
2008-09-16 19:41:00,3.32397,3.32404,3.31561,3.31697,7880000.0
2008-09-16 19:42:00,3.31977,3.32096,3.31185,3.31595,5630000.0
2008-09-16 19:43:00,3.31738,3.32077,3.31299,3.31299,6380000.0
2008-09-16 19:44:00,3.32069,3.32461,3.31343,3.31948,18760000.0
2008-09-16 19:45:00,3.32004,3.32712,3.31264,3.31659,8260000.0
2008-09-16 19:46:00,3.31674,3.31884,3.31235,3.31796,5630000.0
2008-09-16 19:47:00,3.31442,3.31657,3.30542,3.31325,4890000.0
2008-09-16 19:48:00,3.31313,3.31781,3.31119,3.31119,6020000.0
2008-09-16 19:49:00,3.31479,3.31479,3.30182,3.31282,7880000.0
2008-09-16 19:50:00,3.30909,3.31551,3.30883,3.30975,7500000.0
2008-09-16 19:51:00,3.31571,3.31733,3.3077,3.31733,7880000.0
2008-09-16 19:52:00,3.30727,3.31614,3.30727,3.31279,5250000.0
2008-09-16 19:53:00,3.31176,3.31738,3.30726,3.31738,5260000.0
2008-09-16 19:54:00,3.31062,3.31793,3.31062,3.31211,3750000.0
2008-09-16 19:55:00,3.30523,3.31899,3.30523,3.31384,4880000.0
2008-09-16 19:56:00,3.31677,3.31705,3.30697,3.31006,6380000.0
2008-09-16 19:57:00,3.31406,3.31802,3.30796,3.31645,8250000.0
2008-09-16 19:58:00,3.31419,3.31971,3.31188,3.31188,7880000.0
2008-09-16 19:59:00,3.31595,3.31874,3.30759,3.31715,7500000.0
2008-09-16 20:00:00,3.31201,3.32332,3.30665,3.31804,13150000.0
2008-09-16 20:01:00,3.3157,3.32029,3.3137,3.31831,6000000.0
2008-09-16 20:02:00,3.31777,3.3219,3.30882,3.31436,10880000.0
2008-09-16 20:03:00,3.31031,3.32086,3.31031,3.31442,4890000.0
2008-09-16 20:04:00,3.3187,3.3187,3.3129,3.3129,5640000.0
2008-09-16 20:05:00,3.31761,3.32091,3.31112,3.31801,7130000.0
2008-09-16 20:06:00,3.3152,3.32086,3.31118,3.31515,6000000.0
2008-09-16 20:07:00,3.31161,3.323,3.31161,3.31443,12390000.0
2008-09-16 20:08:00,3.3214,3.32187,3.31355,3.32187,6010000.0
2008-09-16 20:09:00,3.32102,3.32302,3.31099,3.3215,6760000.0
2008-09-16 20:10:00,3.32369,3.32558,3.31497,3.32064,6010000.0
2008-09-16 20:11:00,3.32204,3.32204,3.31494,3.32014,7880000.0
2008-09-16 20:12:00,3.31495,3.32071,3.31495,3.31533,6380000.0
2008-09-16 20:13:00,3.31676,3.32037,3.31676,3.31697,4880000.0
2008-09-16 20:14:00,3.30908,3.31954,3.30734,3.31496,7880000.0
2008-09-16 20:15:00,3.31749,3.32402,3.30881,3.30881,7510000.0
2008-09-16 20:16:00,3.32042,3.32385,3.31342,3.31777,4500000.0
2008-09-16 20:17:00,3.32209,3.3245,3.31899,3.3245,4890000.0
2008-09-16 20:18:00,3.32071,3.32873,3.31668,3.32815,4880000.0
2008-09-16 20:19:00,3.32666,3.32893,3.31989,3.32596,7880000.0
2008-09-16 20:20:00,3.32654,3.32671,3.32124,3.32192,4880000.0
2008-09-16 20:21:00,3.32759,3.32905,3.31734,3.32905,5250000.0
2008-09-16 20:22:00,3.32655,3.33389,3.32182,3.32182,5260000.0
2008-09-16 20:23:00,3.33343,3.33343,3.32243,3.32243,7500000.0
2008-09-16 20:24:00,3.32283,3.33791,3.32283,3.33136,7880000.0
2008-09-16 20:25:00,3.32973,3.3357,3.32694,3.32694,4510000.0
2008-09-16 20:26:00,3.32691,3.3312,3.32691,3.33037,5630000.0
2008-09-16 20:27:00,3.32953,3.32997,3.32367,3.32377,5250000.0
2008-09-16 20:28:00,3.32476,3.33122,3.32133,3.3252,6750000.0
2008-09-16 20:29:00,3.3234,3.3276,3.31959,3.3276,6000000.0
2008-09-16 20:30:00,3.3316,3.3316,3.32499,3.32499,9390000.0
2008-09-16 20:31:00,3.33016,3.33131,3.3263,3.33075,7130000.0
2008-09-16 20:32:00,3.32299,3.33339,3.32105,3.32457,7880000.0
2008-09-16 20:33:00,3.3241,3.32617,3.31638,3.32617,7130000.0
2008-09-16 20:34:00,3.32646,3.3285,3.32323,3.32323,4880000.0
2008-09-16 20:35:00,3.32729,3.32924,3.32339,3.32339,8640000.0
2008-09-16 20:36:00,3.3287,3.33083,3.32488,3.32557,6390000.0
2008-09-16 20:37:00,3.32952,3.33037,3.32063,3.32063,6000000.0
2008-09-16 20:38:00,3.32681,3.32681,3.31731,3.31731,5250000.0
2008-09-16 20:39:00,3.32751,3.32762,3.31822,3.31822,5250000.0
2008-09-16 20:40:00,3.32021,3.32593,3.32021,3.32542,4140000.0
2008-09-16 20:41:00,3.32468,3.32638,3.31867,3.31867,4130000.0
2008-09-16 20:42:00,3.32146,3.3226,3.31413,3.31413,5630000.0
2008-09-16 20:43:00,3.32165,3.32165,3.31505,3.31505,4880000.0
2008-09-16 20:44:00,3.32184,3.32184,3.31419,3.31419,4140000.0
2008-09-16 20:45:00,3.32438,3.32438,3.31583,3.32232,6000000.0
2008-09-16 20:46:00,3.32048,3.32382,3.31367,3.32095,6000000.0
2008-09-16 20:47:00,3.31735,3.32023,3.31596,3.32023,3380000.0
2008-09-16 20:48:00,3.32205,3.32279,3.31549,3.31768,7880000.0
2008-09-16 20:49:00,3.31586,3.32001,3.31074,3.31522,5630000.0
2008-09-16 20:50:00,3.31456,3.32145,3.31456,3.32145,6000000.0
2008-09-16 20:51:00,3.31669,3.32266,3.31669,3.32106,5250000.0
2008-09-16 20:52:00,3.32048,3.32443,3.31294,3.31846,12390000.0
2008-09-16 20:53:00,3.32082,3.32277,3.31537,3.31937,4880000.0
2008-09-16 20:54:00,3.31671,3.32154,3.31579,3.31579,5250000.0
2008-09-16 20:55:00,3.31981,3.32072,3.3119,3.31289,5250000.0
2008-09-16 20:56:00,3.31686,3.31896,3.31235,3.31831,6380000.0
2008-09-16 20:57:00,3.31497,3.32117,3.3119,3.3119,4880000.0
2008-09-16 20:58:00,3.31981,3.31981,3.30893,3.31407,5630000.0
2008-09-16 20:59:00,3.31537,3.31744,3.30775,3.31307,4880000.0
2008-09-16 21:00:00,3.31754,3.32131,3.3104,3.3104,7880000.0
2008-09-16 21:01:00,3.32091,3.32188,3.31592,3.32078,4500000.0
2008-09-16 21:02:00,3.31558,3.32167,3.31437,3.31437,6010000.0
2008-09-16 21:03:00,3.3192,3.3192,3.31545,3.31879,5250000.0
2008-09-16 21:04:00,3.31312,3.32239,3.31312,3.32221,6000000.0
2008-09-16 21:05:00,3.32094,3.32327,3.31569,3.31939,10500000.0
2008-09-16 21:06:00,3.31803,3.3235,3.31514,3.31809,5630000.0
2008-09-16 21:07:00,3.32193,3.32416,3.31791,3.31791,7130000.0
2008-09-16 21:08:00,3.31804,3.32024,3.31317,3.31959,5640000.0
2008-09-16 21:09:00,3.32091,3.32091,3.31053,3.3192,6010000.0
2008-09-16 21:10:00,3.31774,3.31935,3.30986,3.31568,7880000.0
2008-09-16 21:11:00,3.31883,3.31996,3.31675,3.31996,4510000.0
2008-09-16 21:12:00,3.31441,3.31989,3.31441,3.31932,5250000.0
2008-09-16 21:13:00,3.31895,3.32007,3.31451,3.31451,6390000.0
2008-09-16 21:14:00,3.31897,3.32007,3.30697,3.31408,11640000.0
2008-09-16 21:15:00,3.3125,3.32213,3.3125,3.32213,5250000.0
2008-09-16 21:16:00,3.32064,3.32153,3.31536,3.31908,5260000.0
2008-09-16 21:17:00,3.31993,3.32265,3.31785,3.3187,8250000.0
2008-09-16 21:18:00,3.31451,3.31954,3.31303,3.31489,8250000.0
2008-09-16 21:19:00,3.31344,3.31855,3.30781,3.30781,5250000.0
2008-09-16 21:20:00,3.30878,3.31908,3.30878,3.31314,6750000.0
2008-09-16 21:21:00,3.31808,3.32113,3.31246,3.31503,5640000.0
2008-09-16 21:22:00,3.31464,3.32086,3.31273,3.31874,6760000.0
2008-09-16 21:23:00,3.30955,3.31978,3.30955,3.30977,7500000.0
2008-09-16 21:24:00,3.31802,3.31907,3.31298,3.31802,6380000.0
2008-09-16 21:25:00,3.32043,3.32043,3.31021,3.31833,6760000.0
2008-09-16 21:26:00,3.31352,3.31922,3.31113,3.31916,7130000.0
2008-09-16 21:27:00,3.31493,3.32171,3.31493,3.31625,5250000.0
2008-09-16 21:28:00,3.31923,3.32116,3.31165,3.31697,8250000.0
2008-09-16 21:29:00,3.31321,3.32564,3.31318,3.31812,8250000.0
2008-09-16 21:30:00,3.32331,3.32428,3.31394,3.31394,6390000.0
2008-09-16 21:31:00,3.31844,3.32195,3.31391,3.31871,5250000.0
2008-09-16 21:32:00,3.31814,3.32208,3.3168,3.31832,6000000.0
2008-09-16 21:33:00,3.32104,3.3239,3.31691,3.32108,6010000.0
2008-09-16 21:34:00,3.32052,3.32199,3.31244,3.31663,5250000.0
2008-09-16 21:35:00,3.32117,3.32122,3.31069,3.31168,6750000.0
2008-09-16 21:36:00,3.32167,3.32167,3.31247,3.32064,5250000.0
2008-09-16 21:37:00,3.32166,3.32422,3.31729,3.31729,5250000.0
2008-09-16 21:38:00,3.32191,3.3223,3.31462,3.31612,7140000.0
2008-09-16 21:39:00,3.32002,3.32185,3.32002,3.32185,2630000.0
2008-09-16 21:40:00,3.32251,3.32388,3.31758,3.32021,4880000.0
2008-09-16 21:41:00,3.32124,3.32459,3.31756,3.32279,5260000.0
2008-09-16 21:42:00,3.31157,3.32068,3.31083,3.32054,7880000.0
2008-09-16 21:43:00,3.31589,3.31894,3.31352,3.31352,2260000.0
2008-09-16 21:44:00,3.31801,3.3197,3.30971,3.31775,21010000.0
2008-09-16 21:45:00,3.31853,3.31853,3.31099,3.31581,3750000.0
2008-09-16 21:46:00,3.31052,3.31711,3.30987,3.30987,5640000.0
2008-09-16 21:47:00,3.31536,3.31758,3.30716,3.31119,6760000.0
2008-09-16 21:48:00,3.31618,3.31707,3.30756,3.31461,8250000.0
2008-09-16 21:49:00,3.3098,3.31584,3.3098,3.31365,7130000.0
2008-09-16 21:50:00,3.30471,3.31596,3.30471,3.30998,8250000.0
2008-09-16 21:51:00,3.31425,3.31718,3.3115,3.31228,6000000.0
2008-09-16 21:52:00,3.30958,3.3133,3.30726,3.30777,4130000.0
2008-09-16 21:53:00,3.31413,3.31689,3.30283,3.31033,7880000.0
2008-09-16 21:54:00,3.30357,3.31379,3.30357,3.30942,7890000.0
2008-09-16 21:55:00,3.30825,3.31034,3.30501,3.30501,4880000.0
2008-09-16 21:56:00,3.30759,3.31472,3.30492,3.30926,5640000.0
2008-09-16 21:57:00,3.31309,3.31564,3.31017,3.31325,5250000.0
2008-09-16 21:58:00,3.31305,3.31525,3.30491,3.30491,6760000.0
2008-09-16 21:59:00,3.30491,3.31575,3.30491,3.3101,7140000.0
2008-09-16 22:00:00,3.31232,3.31724,3.30897,3.3119,7510000.0
2008-09-16 22:01:00,3.3122,3.31623,3.30857,3.31382,7130000.0
2008-09-16 22:02:00,3.31659,3.31659,3.30821,3.31581,6380000.0
2008-09-16 22:03:00,3.31138,3.31885,3.30879,3.31738,7880000.0
2008-09-16 22:04:00,3.31604,3.3167,3.30633,3.31505,6000000.0
2008-09-16 22:05:00,3.3165,3.31675,3.3109,3.31675,5260000.0
2008-09-16 22:06:00,3.31558,3.31837,3.30733,3.31212,12760000.0
2008-09-16 22:07:00,3.31615,3.31669,3.30615,3.31151,6020000.0
2008-09-16 22:08:00,3.31235,3.31633,3.30771,3.31578,5630000.0
2008-09-16 22:09:00,3.3075,3.31849,3.3075,3.31172,7880000.0
2008-09-16 22:10:00,3.31351,3.31894,3.30809,3.31545,7150000.0
2008-09-16 22:11:00,3.30277,3.31395,3.30277,3.31384,4130000.0
2008-09-16 22:12:00,3.30391,3.31766,3.30391,3.31386,6380000.0
2008-09-16 22:13:00,3.3131,3.3131,3.30128,3.31265,7130000.0
2008-09-16 22:14:00,3.30911,3.3146,3.30766,3.31211,10140000.0
2008-09-16 22:15:00,3.31768,3.31768,3.31098,3.31098,5630000.0
2008-09-16 22:16:00,3.31117,3.31515,3.30981,3.30982,5630000.0
2008-09-16 22:17:00,3.31403,3.31633,3.30927,3.31388,7510000.0
2008-09-16 22:18:00,3.30547,3.31588,3.30547,3.31061,7880000.0
2008-09-16 22:19:00,3.31473,3.31567,3.30603,3.3147,5640000.0
2008-09-16 22:20:00,3.31412,3.31646,3.30879,3.31301,7500000.0
2008-09-16 22:21:00,3.31596,3.3164,3.30671,3.3164,4140000.0
2008-09-16 22:22:00,3.30659,3.31624,3.30659,3.30705,4130000.0
2008-09-16 22:23:00,3.31614,3.31713,3.31172,3.31643,8250000.0
2008-09-16 22:24:00,3.31602,3.31611,3.31056,3.31056,7130000.0
2008-09-16 22:25:00,3.31117,3.31561,3.31117,3.31461,6770000.0
2008-09-16 22:26:00,3.31589,3.31591,3.31053,3.31482,3380000.0
2008-09-16 22:27:00,3.30669,3.3206,3.30669,3.31032,7880000.0
2008-09-16 22:28:00,3.31477,3.31567,3.31071,3.31543,3760000.0
2008-09-16 22:29:00,3.30533,3.31644,3.3018,3.31631,10140000.0
2008-09-16 22:30:00,3.31393,3.31668,3.30903,3.31031,5250000.0
2008-09-16 22:31:00,3.31448,3.31594,3.30732,3.31578,5250000.0
2008-09-16 22:32:00,3.30481,3.3152,3.30442,3.31077,7510000.0
2008-09-16 22:33:00,3.31441,3.31549,3.3114,3.31525,6760000.0
2008-09-16 22:34:00,3.31452,3.31626,3.31331,3.31436,6000000.0
2008-09-16 22:35:00,3.306,3.31554,3.306,3.31105,7880000.0
2008-09-16 22:36:00,3.31521,3.31771,3.30778,3.31126,5250000.0
2008-09-16 22:37:00,3.31455,3.31664,3.30414,3.30663,7500000.0
2008-09-16 22:38:00,3.31274,3.32128,3.30992,3.31878,7140000.0
2008-09-16 22:39:00,3.31245,3.31783,3.3084,3.31241,7880000.0
2008-09-16 22:40:00,3.31339,3.31782,3.31282,3.31686,5250000.0
2008-09-16 22:41:00,3.31902,3.31969,3.31294,3.31963,5640000.0
2008-09-16 22:42:00,3.31803,3.3197,3.31244,3.31761,7880000.0
2008-09-16 22:43:00,3.30672,3.31759,3.30672,3.31688,3380000.0
2008-09-16 22:44:00,3.31344,3.31889,3.30897,3.30897,5630000.0
2008-09-16 22:45:00,3.31933,3.32154,3.3142,3.31477,6000000.0
2008-09-16 22:46:00,3.31911,3.32355,3.31543,3.31973,3750000.0
2008-09-16 22:47:00,3.32459,3.32607,3.3201,3.32364,4500000.0
2008-09-16 22:48:00,3.3251,3.32577,3.32049,3.32049,5250000.0
2008-09-16 22:49:00,3.32562,3.32921,3.31741,3.32665,8250000.0
2008-09-16 22:50:00,3.32202,3.32563,3.31641,3.3254,7500000.0
2008-09-16 22:51:00,3.31619,3.32777,3.31619,3.32613,6750000.0
2008-09-16 22:52:00,3.32334,3.32642,3.32094,3.32514,5260000.0
2008-09-16 22:53:00,3.31667,3.32517,3.31605,3.31605,3000000.0
2008-09-16 22:54:00,3.32148,3.32605,3.31536,3.31741,6000000.0
2008-09-16 22:55:00,3.32316,3.32405,3.31855,3.32086,3750000.0
2008-09-16 22:56:00,3.31897,3.32533,3.31513,3.32011,6390000.0
2008-09-16 22:57:00,3.31792,3.3264,3.31792,3.3264,3000000.0
2008-09-16 22:58:00,3.32604,3.32604,3.31768,3.31831,3750000.0
2008-09-16 22:59:00,3.3147,3.32453,3.31376,3.31871,6030000.0
2008-09-16 23:00:00,3.32285,3.32573,3.31916,3.31931,4500000.0
2008-09-16 23:01:00,3.32308,3.32377,3.31445,3.31798,7510000.0
2008-09-16 23:02:00,3.32343,3.32343,3.31212,3.32259,5250000.0
2008-09-16 23:03:00,3.31795,3.32234,3.3178,3.3178,3000000.0
2008-09-16 23:04:00,3.31964,3.32354,3.31907,3.32212,4890000.0
2008-09-16 23:05:00,3.3202,3.32364,3.31595,3.32229,4890000.0
2008-09-16 23:06:00,3.32297,3.32472,3.31512,3.31999,5250000.0
2008-09-16 23:07:00,3.3214,3.32168,3.31346,3.31854,7880000.0
2008-09-16 23:08:00,3.31817,3.31921,3.30899,3.31712,7880000.0
2008-09-16 23:09:00,3.31627,3.32189,3.31627,3.31888,7130000.0
2008-09-16 23:10:00,3.3167,3.32087,3.31355,3.31508,6750000.0
2008-09-16 23:11:00,3.32033,3.32084,3.3149,3.3149,4500000.0
2008-09-16 23:12:00,3.31988,3.3209,3.31561,3.31561,4130000.0
2008-09-16 23:13:00,3.31847,3.32301,3.31142,3.3217,7880000.0
2008-09-16 23:14:00,3.32091,3.3261,3.31567,3.32259,13880000.0
2008-09-16 23:15:00,3.32387,3.32589,3.3227,3.32589,3000000.0
2008-09-16 23:16:00,3.32163,3.32354,3.31369,3.32354,4510000.0
2008-09-16 23:17:00,3.31815,3.32212,3.31341,3.32212,4140000.0
2008-09-16 23:18:00,3.31935,3.32467,3.31837,3.32467,7880000.0
2008-09-16 23:19:00,3.32278,3.32389,3.31356,3.3185,6760000.0
2008-09-16 23:20:00,3.31992,3.3249,3.31895,3.31987,7880000.0
2008-09-16 23:21:00,3.32437,3.32437,3.31493,3.31493,5250000.0
2008-09-16 23:22:00,3.32427,3.32444,3.32183,3.32444,2250000.0
2008-09-16 23:23:00,3.32286,3.32487,3.31891,3.31908,7130000.0
2008-09-16 23:24:00,3.32298,3.32477,3.31494,3.31929,7130000.0
2008-09-16 23:25:00,3.31975,3.32564,3.31975,3.32133,5260000.0
2008-09-16 23:26:00,3.32055,3.3246,3.31534,3.31534,4880000.0
2008-09-16 23:27:00,3.32469,3.32579,3.31835,3.31962,7500000.0
2008-09-16 23:28:00,3.32432,3.32433,3.31795,3.32392,7880000.0
2008-09-16 23:29:00,3.32392,3.32494,3.31765,3.31765,5250000.0
2008-09-16 23:30:00,3.31902,3.32891,3.31902,3.32399,7520000.0
2008-09-16 23:31:00,3.32329,3.32473,3.31669,3.31908,5250000.0
2008-09-16 23:32:00,3.31197,3.32405,3.31197,3.32405,7130000.0
2008-09-16 23:33:00,3.32589,3.32595,3.31641,3.31641,7880000.0
2008-09-16 23:34:00,3.31965,3.32595,3.31965,3.32456,7880000.0
2008-09-16 23:35:00,3.32088,3.32393,3.3139,3.32391,8250000.0
2008-09-16 23:36:00,3.32703,3.32703,3.32116,3.32182,4130000.0
2008-09-16 23:37:00,3.32313,3.32488,3.32188,3.32188,5250000.0
2008-09-16 23:38:00,3.31588,3.32573,3.31588,3.32566,5630000.0
2008-09-16 23:39:00,3.32353,3.32591,3.31647,3.32591,6380000.0
2008-09-16 23:40:00,3.32471,3.32651,3.31617,3.32213,5270000.0
2008-09-16 23:41:00,3.32162,3.32713,3.31464,3.31464,5630000.0
2008-09-16 23:42:00,3.32346,3.32588,3.31661,3.31661,5260000.0
2008-09-16 23:43:00,3.31743,3.32501,3.31535,3.32119,5260000.0
2008-09-16 23:44:00,3.31724,3.32688,3.31717,3.32128,7510000.0
2008-09-16 23:45:00,3.32366,3.326,3.32216,3.32436,4880000.0
2008-09-16 23:46:00,3.32617,3.32666,3.31835,3.32606,7510000.0
2008-09-16 23:47:00,3.32624,3.32688,3.32168,3.32568,5260000.0
2008-09-16 23:48:00,3.31905,3.33015,3.31905,3.3225,7880000.0
2008-09-16 23:49:00,3.32489,3.32692,3.32067,3.32067,4880000.0
2008-09-16 23:50:00,3.32535,3.32535,3.31538,3.31907,8250000.0
2008-09-16 23:51:00,3.31422,3.32345,3.31281,3.3204,7510000.0
2008-09-16 23:52:00,3.32147,3.32613,3.32048,3.32577,5650000.0
2008-09-16 23:53:00,3.31605,3.32504,3.31545,3.31997,7510000.0
2008-09-16 23:54:00,3.32472,3.32472,3.31921,3.31921,6770000.0
2008-09-16 23:55:00,3.32442,3.32499,3.3177,3.32372,4130000.0
2008-09-16 23:56:00,3.32383,3.32383,3.31303,3.32325,4880000.0
2008-09-16 23:57:00,3.32319,3.32319,3.32319,3.32319,750000.0
2008-09-16 23:58:00,3.32379,3.32379,3.31748,3.31748,1130000.0
2008-09-16 23:59:00,3.3244,3.32492,3.31509,3.32232,15760000.0
2008-09-17 00:00:00,3.31785,3.32976,3.31785,3.31914,6760000.0
2008-09-17 00:01:00,3.32193,3.32518,3.31542,3.31942,5260000.0
2008-09-17 00:02:00,3.32033,3.32679,3.31926,3.32056,7500000.0
2008-09-17 00:03:00,3.32603,3.32747,3.32013,3.32013,7510000.0
2008-09-17 00:04:00,3.32608,3.32697,3.32147,3.32147,4880000.0
2008-09-17 00:05:00,3.31949,3.32801,3.31949,3.32801,3000000.0
2008-09-17 00:06:00,3.32291,3.32899,3.31832,3.32899,3750000.0
2008-09-17 00:07:00,3.3215,3.32715,3.3215,3.32302,7500000.0
2008-09-17 00:08:00,3.3306,3.3306,3.32393,3.32393,1880000.0
2008-09-17 00:09:00,3.3192,3.32924,3.3192,3.32535,3760000.0
2008-09-17 00:10:00,3.32881,3.32895,3.32881,3.32895,1500000.0
2008-09-17 00:11:00,3.32889,3.32899,3.3247,3.32889,3000000.0
2008-09-17 00:12:00,3.32815,3.33163,3.32353,3.32516,5250000.0
2008-09-17 00:13:00,3.32647,3.32747,3.31571,3.32669,6760000.0
2008-09-17 00:14:00,3.31862,3.33386,3.31862,3.3294,8250000.0
2008-09-17 00:15:00,3.33035,3.33035,3.31931,3.32899,4880000.0
2008-09-17 00:16:00,3.3234,3.32852,3.31954,3.32776,6000000.0
2008-09-17 00:17:00,3.32734,3.3314,3.31999,3.32985,5260000.0
2008-09-17 00:18:00,3.32355,3.32828,3.32355,3.32377,5250000.0
2008-09-17 00:19:00,3.32333,3.32829,3.31927,3.32702,3750000.0
2008-09-17 00:20:00,3.32411,3.33125,3.32399,3.329,7130000.0
2008-09-17 00:21:00,3.32204,3.33042,3.31995,3.31995,7510000.0
2008-09-17 00:22:00,3.32368,3.32862,3.32295,3.3285,5250000.0
2008-09-17 00:23:00,3.32872,3.32872,3.32327,3.32327,4500000.0
2008-09-17 00:24:00,3.31876,3.32844,3.31876,3.32844,6000000.0
2008-09-17 00:25:00,3.31972,3.33006,3.31806,3.32559,7510000.0
2008-09-17 00:26:00,3.32681,3.32739,3.32383,3.32717,4500000.0
2008-09-17 00:27:00,3.32559,3.33143,3.32026,3.32026,5630000.0
2008-09-17 00:28:00,3.32643,3.3292,3.32412,3.32735,6380000.0
2008-09-17 00:29:00,3.31812,3.33058,3.31812,3.32449,7510000.0
2008-09-17 00:30:00,3.32768,3.32768,3.32302,3.32302,1500000.0
2008-09-17 00:31:00,3.32883,3.32883,3.32353,3.32832,3010000.0
2008-09-17 00:32:00,3.32093,3.32764,3.32093,3.32674,3380000.0
2008-09-17 00:33:00,3.32146,3.32652,3.32146,3.32329,2630000.0
2008-09-17 00:34:00,3.32719,3.32719,3.32719,3.32719,750000.0
2008-09-17 00:35:00,3.31987,3.32673,3.31987,3.32272,6000000.0
2008-09-17 00:36:00,3.32498,3.32882,3.32498,3.32882,1500000.0
2008-09-17 00:37:00,3.32835,3.32835,3.32343,3.32794,4880000.0
2008-09-17 00:38:00,3.32689,3.32766,3.32189,3.32436,6010000.0
2008-09-17 00:39:00,3.32664,3.3294,3.31871,3.32739,5630000.0
2008-09-17 00:40:00,3.32772,3.32874,3.31933,3.32667,5260000.0
2008-09-17 00:41:00,3.32466,3.32914,3.32219,3.32399,4880000.0
2008-09-17 00:42:00,3.3267,3.3318,3.32537,3.32537,6000000.0
2008-09-17 00:43:00,3.32835,3.3285,3.31672,3.31935,7500000.0
2008-09-17 00:44:00,3.32512,3.32809,3.31714,3.32574,7510000.0
2008-09-17 00:45:00,3.32482,3.32918,3.32482,3.32918,4880000.0
2008-09-17 00:46:00,3.3279,3.3284,3.32263,3.3284,5250000.0
2008-09-17 00:47:00,3.32602,3.32801,3.32602,3.32732,2250000.0
2008-09-17 00:48:00,3.32683,3.32874,3.32368,3.32874,3750000.0
2008-09-17 00:49:00,3.32363,3.32993,3.32255,3.32595,7140000.0
2008-09-17 00:50:00,3.32837,3.3288,3.32262,3.32303,4500000.0
2008-09-17 00:51:00,3.32688,3.32976,3.32275,3.32275,5260000.0
2008-09-17 00:52:00,3.32899,3.32899,3.31877,3.32355,4510000.0
2008-09-17 00:54:00,3.3217,3.33362,3.3217,3.32459,7510000.0
2008-09-17 00:56:00,3.32453,3.32857,3.32329,3.32857,4500000.0
2008-09-17 00:57:00,3.32804,3.3295,3.32453,3.32925,6750000.0
2008-09-17 00:58:00,3.32378,3.33013,3.3219,3.3219,8260000.0
2008-09-17 00:59:00,3.32702,3.32723,3.31729,3.32343,14630000.0
2008-09-17 01:00:00,3.32999,3.32999,3.32002,3.32815,4130000.0
2008-09-17 01:01:00,3.32875,3.32875,3.32442,3.32845,5260000.0
2008-09-17 01:02:00,3.31887,3.32857,3.31887,3.32857,5260000.0
2008-09-17 01:03:00,3.32426,3.32974,3.32245,3.32245,6750000.0
2008-09-17 01:04:00,3.32129,3.33305,3.32129,3.32823,13150000.0
2008-09-17 01:05:00,3.32378,3.32682,3.32001,3.32682,5630000.0
2008-09-17 01:06:00,3.32366,3.32729,3.31973,3.32729,3750000.0
2008-09-17 01:07:00,3.32675,3.32852,3.32276,3.32276,4880000.0
2008-09-17 01:08:00,3.31869,3.32752,3.31809,3.31979,5630000.0
2008-09-17 01:09:00,3.32881,3.32881,3.31648,3.32791,10500000.0
2008-09-17 01:10:00,3.32818,3.32818,3.31812,3.32321,6000000.0
2008-09-17 01:11:00,3.32757,3.33152,3.32437,3.32437,5250000.0
2008-09-17 01:12:00,3.31922,3.32846,3.31922,3.32801,4130000.0
2008-09-17 01:13:00,3.322,3.32667,3.31605,3.32621,10880000.0
2008-09-17 01:14:00,3.32313,3.32891,3.32293,3.32847,6760000.0
2008-09-17 01:15:00,3.3311,3.33118,3.32084,3.32464,13520000.0
2008-09-17 01:16:00,3.32862,3.32862,3.32696,3.32859,3380000.0
2008-09-17 01:17:00,3.33232,3.33444,3.32432,3.32747,12010000.0
2008-09-17 01:18:00,3.32836,3.32836,3.32257,3.32803,7890000.0
2008-09-17 01:19:00,3.32433,3.32849,3.31947,3.3235,4880000.0
2008-09-17 01:20:00,3.32655,3.32837,3.31854,3.3278,10880000.0
2008-09-17 01:21:00,3.32166,3.32685,3.32166,3.3227,6380000.0
2008-09-17 01:22:00,3.32808,3.32812,3.32295,3.32359,3380000.0
2008-09-17 01:23:00,3.32514,3.33094,3.32514,3.33002,4130000.0
2008-09-17 01:25:00,3.32786,3.32797,3.31585,3.32797,14250000.0
2008-09-17 01:26:00,3.32738,3.32788,3.32166,3.32687,6750000.0
2008-09-17 01:27:00,3.32405,3.32832,3.31825,3.32483,10890000.0
2008-09-17 01:28:00,3.32791,3.32821,3.31835,3.32808,13500000.0
2008-09-17 01:29:00,3.31822,3.32767,3.31426,3.32628,22130000.0
2008-09-17 01:30:00,3.33117,3.33166,3.32962,3.32962,4880000.0
2008-09-17 01:31:00,3.32425,3.33003,3.32318,3.32387,10130000.0
2008-09-17 01:32:00,3.32869,3.32869,3.32283,3.3249,7130000.0
2008-09-17 01:33:00,3.32253,3.32763,3.31696,3.32574,11260000.0
2008-09-17 01:34:00,3.32667,3.32879,3.32189,3.32721,4880000.0
2008-09-17 01:35:00,3.31966,3.33037,3.31966,3.32788,7880000.0
2008-09-17 01:36:00,3.32194,3.32762,3.31754,3.31925,7500000.0
2008-09-17 01:37:00,3.32846,3.32874,3.32237,3.32631,7500000.0
2008-09-17 01:38:00,3.32525,3.33023,3.32328,3.32377,6000000.0
2008-09-17 01:39:00,3.32313,3.32818,3.32313,3.32818,5630000.0
2008-09-17 01:40:00,3.32705,3.32805,3.31764,3.32634,14260000.0
2008-09-17 01:41:00,3.32867,3.32867,3.31767,3.328,9760000.0
2008-09-17 01:42:00,3.31924,3.329,3.31835,3.3271,9000000.0
2008-09-17 01:43:00,3.32762,3.32911,3.3209,3.3209,11250000.0
2008-09-17 01:44:00,3.3278,3.328,3.31798,3.32383,15380000.0
2008-09-17 01:45:00,3.32591,3.33029,3.32343,3.32418,5250000.0
2008-09-17 01:46:00,3.32542,3.33057,3.31998,3.32778,9380000.0
2008-09-17 01:47:00,3.31888,3.32889,3.31888,3.32847,6750000.0
2008-09-17 01:48:00,3.32514,3.32789,3.31844,3.32676,4880000.0
2008-09-17 01:49:00,3.32768,3.32876,3.32451,3.328,6010000.0
2008-09-17 01:50:00,3.32329,3.32865,3.32249,3.32621,4890000.0
2008-09-17 01:51:00,3.32826,3.32826,3.31731,3.32202,11250000.0
2008-09-17 01:52:00,3.32906,3.32947,3.32447,3.3271,6770000.0
2008-09-17 01:53:00,3.31891,3.32893,3.31891,3.32893,5640000.0
2008-09-17 01:54:00,3.32777,3.32942,3.31927,3.32453,11250000.0
2008-09-17 01:55:00,3.32803,3.32876,3.31886,3.31886,7500000.0
2008-09-17 01:56:00,3.31953,3.3301,3.31934,3.32379,9380000.0
2008-09-17 01:57:00,3.32699,3.32765,3.32091,3.32093,6380000.0
2008-09-17 01:58:00,3.32252,3.32779,3.32172,3.326,8260000.0
2008-09-17 02:01:00,3.32783,3.32819,3.32257,3.32819,5250000.0
2008-09-17 02:02:00,3.32418,3.32935,3.31818,3.32756,5250000.0
2008-09-17 02:03:00,3.32257,3.32793,3.31803,3.32379,15010000.0
2008-09-17 02:04:00,3.32163,3.3297,3.32163,3.3291,7140000.0
2008-09-17 02:05:00,3.32886,3.32984,3.32493,3.32751,7130000.0
2008-09-17 02:06:00,3.32809,3.33154,3.31873,3.32409,13130000.0
2008-09-17 02:07:00,3.32496,3.32641,3.3233,3.32588,4510000.0
2008-09-17 02:08:00,3.32491,3.32738,3.32454,3.32584,4130000.0
2008-09-17 02:09:00,3.32711,3.32881,3.31704,3.32196,6000000.0
2008-09-17 02:10:00,3.32899,3.32936,3.3197,3.32511,7130000.0
2008-09-17 02:11:00,3.31986,3.32689,3.31783,3.32322,5630000.0
2008-09-17 02:12:00,3.32752,3.32917,3.32376,3.32409,3750000.0
2008-09-17 02:13:00,3.31962,3.3314,3.31962,3.32852,8250000.0
2008-09-17 02:14:00,3.31846,3.32802,3.31805,3.32409,10890000.0
2008-09-17 02:15:00,3.32845,3.33065,3.32462,3.32526,8250000.0
2008-09-17 02:16:00,3.32639,3.32803,3.32319,3.32319,4510000.0
2008-09-17 02:17:00,3.32597,3.33273,3.32166,3.32461,5640000.0
2008-09-17 02:18:00,3.32885,3.32885,3.31903,3.31903,4510000.0
2008-09-17 02:19:00,3.32048,3.32904,3.31766,3.32738,4880000.0
2008-09-17 02:20:00,3.32914,3.32971,3.32358,3.32865,7880000.0
2008-09-17 02:21:00,3.32801,3.32801,3.31713,3.32285,4510000.0
2008-09-17 02:22:00,3.32641,3.32924,3.32229,3.32871,6380000.0
2008-09-17 02:23:00,3.32324,3.32811,3.31721,3.3236,15380000.0
2008-09-17 02:24:00,3.32224,3.32788,3.31637,3.32654,5630000.0
2008-09-17 02:25:00,3.32752,3.3285,3.31837,3.3285,4890000.0
2008-09-17 02:26:00,3.32276,3.3271,3.31654,3.31654,3770000.0
2008-09-17 02:27:00,3.3268,3.3268,3.31796,3.32255,6000000.0
2008-09-17 02:28:00,3.32252,3.33112,3.31945,3.33009,5630000.0
2008-09-17 02:29:00,3.31892,3.33161,3.31892,3.32376,10520000.0
2008-09-17 02:30:00,3.33204,3.33204,3.32346,3.32648,3750000.0
2008-09-17 02:31:00,3.3174,3.32575,3.31476,3.32554,12760000.0
2008-09-17 02:32:00,3.32731,3.33074,3.31959,3.32578,12380000.0
2008-09-17 02:33:00,3.32852,3.32864,3.31951,3.32423,4880000.0
2008-09-17 02:34:00,3.32696,3.32715,3.32356,3.32589,6380000.0
2008-09-17 02:35:00,3.31951,3.33253,3.31951,3.32513,10510000.0
2008-09-17 02:36:00,3.32733,3.32733,3.31851,3.32604,4520000.0
2008-09-17 02:37:00,3.32477,3.32896,3.32197,3.32588,6760000.0
2008-09-17 02:38:00,3.3232,3.32927,3.31967,3.32367,3390000.0
2008-09-17 02:39:00,3.31756,3.32856,3.31756,3.32415,16150000.0
2008-09-17 02:40:00,3.3251,3.3285,3.3251,3.3277,6000000.0
2008-09-17 02:41:00,3.32908,3.32908,3.31905,3.32345,4510000.0
2008-09-17 02:42:00,3.32036,3.33211,3.32001,3.324,12380000.0
2008-09-17 02:43:00,3.32371,3.32943,3.32115,3.32943,4510000.0
2008-09-17 02:44:00,3.3242,3.33004,3.31932,3.3239,12380000.0
2008-09-17 02:45:00,3.33261,3.33261,3.32767,3.32767,4510000.0
2008-09-17 02:46:00,3.32745,3.32745,3.31645,3.31997,6390000.0
2008-09-17 02:47:00,3.32835,3.32902,3.31968,3.32327,7130000.0
2008-09-17 02:48:00,3.31791,3.32756,3.31729,3.32304,10510000.0
2008-09-17 02:49:00,3.3237,3.32917,3.32019,3.32837,6010000.0
2008-09-17 02:50:00,3.32553,3.32553,3.31315,3.32224,16880000.0
2008-09-17 02:51:00,3.3267,3.32838,3.31658,3.31658,6760000.0
2008-09-17 02:52:00,3.32817,3.32946,3.32174,3.32854,7880000.0
2008-09-17 02:53:00,3.32912,3.32925,3.32049,3.32719,4510000.0
2008-09-17 02:54:00,3.32961,3.32977,3.32104,3.32871,7880000.0
2008-09-17 02:55:00,3.32836,3.32836,3.31761,3.32371,6000000.0
2008-09-17 02:56:00,3.32308,3.32779,3.32308,3.32352,4880000.0
2008-09-17 02:57:00,3.32613,3.32772,3.32468,3.32468,5250000.0
2008-09-17 02:58:00,3.3274,3.32781,3.32198,3.32781,6380000.0
2008-09-17 02:59:00,3.32,3.33198,3.31974,3.32528,10900000.0
2008-09-17 03:00:00,3.33,3.33106,3.31905,3.31905,4500000.0
2008-09-17 03:01:00,3.32856,3.32856,3.32161,3.32161,4880000.0
2008-09-17 03:02:00,3.3292,3.3292,3.31908,3.32801,3750000.0
2008-09-17 03:03:00,3.32653,3.3298,3.3217,3.3217,6010000.0
2008-09-17 03:04:00,3.32897,3.32904,3.31886,3.32258,8250000.0
2008-09-17 03:05:00,3.32327,3.32679,3.31652,3.32381,7890000.0
2008-09-17 03:06:00,3.33052,3.33376,3.32166,3.32627,14260000.0
2008-09-17 03:07:00,3.32284,3.32802,3.31681,3.31905,8260000.0
2008-09-17 03:08:00,3.31865,3.32831,3.31865,3.32276,5250000.0
2008-09-17 03:09:00,3.32676,3.32795,3.32174,3.32795,7500000.0
2008-09-17 03:10:00,3.32711,3.3281,3.31533,3.3281,6010000.0
2008-09-17 03:11:00,3.32924,3.32973,3.3245,3.32662,7510000.0
2008-09-17 03:12:00,3.32245,3.33132,3.32049,3.32049,3760000.0
2008-09-17 03:13:00,3.32864,3.32864,3.31842,3.32761,4880000.0
2008-09-17 03:14:00,3.33028,3.33209,3.31959,3.32003,13130000.0
2008-09-17 03:15:00,3.33033,3.33033,3.31917,3.31917,4500000.0
2008-09-17 03:16:00,3.32927,3.32931,3.32277,3.32931,6000000.0
2008-09-17 03:17:00,3.32846,3.32846,3.31913,3.3264,3380000.0
2008-09-17 03:18:00,3.31822,3.32646,3.317,3.32326,7510000.0
2008-09-17 03:19:00,3.32822,3.32822,3.31701,3.32775,6770000.0
2008-09-17 03:20:00,3.32699,3.32963,3.32312,3.32379,6000000.0
2008-09-17 03:21:00,3.32823,3.32861,3.32255,3.32632,7880000.0
2008-09-17 03:22:00,3.32562,3.32822,3.32229,3.32809,4510000.0
2008-09-17 03:23:00,3.32406,3.32932,3.32312,3.32399,4500000.0
2008-09-17 03:24:00,3.32866,3.32971,3.32432,3.32937,4500000.0
2008-09-17 03:25:00,3.32735,3.32735,3.3195,3.3195,4130000.0
2008-09-17 03:26:00,3.32262,3.32743,3.32262,3.32743,6010000.0
2008-09-17 03:27:00,3.31782,3.32661,3.31544,3.32661,7500000.0
2008-09-17 03:28:00,3.32413,3.32732,3.32333,3.32474,3380000.0
2008-09-17 03:29:00,3.32227,3.32825,3.31557,3.32793,13510000.0
2008-09-17 03:30:00,3.32413,3.33307,3.32413,3.32895,5260000.0
2008-09-17 03:31:00,3.32921,3.32921,3.31698,3.32322,4890000.0
2008-09-17 03:32:00,3.32887,3.33109,3.32388,3.32585,7510000.0
2008-09-17 03:33:00,3.32845,3.32909,3.32287,3.32909,6010000.0
2008-09-17 03:34:00,3.32868,3.32899,3.32345,3.32345,6770000.0
2008-09-17 03:35:00,3.32342,3.32886,3.32342,3.32757,3750000.0
2008-09-17 03:36:00,3.31968,3.33069,3.31968,3.32413,6000000.0
2008-09-17 03:37:00,3.32877,3.32919,3.32373,3.32373,4140000.0
2008-09-17 03:38:00,3.32811,3.32863,3.32278,3.32844,4880000.0
2008-09-17 03:39:00,3.32359,3.32873,3.31921,3.3248,6000000.0
2008-09-17 03:40:00,3.32185,3.32934,3.32185,3.32438,6380000.0
2008-09-17 03:41:00,3.31483,3.32639,3.31483,3.3212,6760000.0
2008-09-17 03:42:00,3.32806,3.32826,3.32075,3.32826,4510000.0
2008-09-17 03:43:00,3.32857,3.32857,3.31825,3.32343,5630000.0
2008-09-17 03:44:00,3.32406,3.33025,3.32264,3.32851,8260000.0
2008-09-17 03:45:00,3.32909,3.32909,3.32306,3.32421,6010000.0
2008-09-17 03:46:00,3.32956,3.32985,3.32399,3.32399,4880000.0
2008-09-17 03:47:00,3.3275,3.32987,3.32049,3.32535,6750000.0
2008-09-17 03:48:00,3.3254,3.32976,3.32435,3.32864,8640000.0
2008-09-17 03:49:00,3.31877,3.32801,3.31712,3.32643,6750000.0
2008-09-17 03:50:00,3.32874,3.3294,3.32356,3.32774,6000000.0
2008-09-17 03:51:00,3.32905,3.32905,3.32353,3.32411,5640000.0
2008-09-17 03:52:00,3.32902,3.32983,3.32101,3.32396,10890000.0
2008-09-17 03:53:00,3.32911,3.32913,3.32308,3.32315,7140000.0
2008-09-17 03:54:00,3.3262,3.32873,3.32407,3.32407,3380000.0
2008-09-17 03:55:00,3.32259,3.32728,3.32259,3.32386,6010000.0
2008-09-17 03:56:00,3.32505,3.33016,3.32385,3.32843,10510000.0
2008-09-17 03:57:00,3.31646,3.3279,3.31646,3.3279,7500000.0
2008-09-17 03:58:00,3.32825,3.32825,3.3213,3.32329,6000000.0
2008-09-17 03:59:00,3.32032,3.33322,3.32032,3.3294,11630000.0
2008-09-17 04:00:00,3.32169,3.33441,3.32169,3.32709,5630000.0
2008-09-17 04:01:00,3.32803,3.32839,3.31813,3.31813,4880000.0
2008-09-17 04:02:00,3.32372,3.32864,3.31783,3.32765,7500000.0
2008-09-17 04:03:00,3.32585,3.32906,3.31771,3.31771,7130000.0
2008-09-17 04:04:00,3.32082,3.32826,3.3178,3.32826,10910000.0
2008-09-17 04:05:00,3.32378,3.32855,3.32179,3.32677,7510000.0
2008-09-17 04:06:00,3.32241,3.32854,3.31738,3.32834,3760000.0
2008-09-17 04:07:00,3.32898,3.32957,3.32353,3.32353,7510000.0
2008-09-17 04:08:00,3.32727,3.32869,3.32374,3.32804,4880000.0
2008-09-17 04:09:00,3.32258,3.32822,3.32086,3.32694,3380000.0
2008-09-17 04:10:00,3.32887,3.32891,3.32506,3.32866,3380000.0
2008-09-17 04:11:00,3.32405,3.3287,3.32405,3.3277,4510000.0
2008-09-17 04:12:00,3.32628,3.32917,3.31995,3.32855,6010000.0
2008-09-17 04:13:00,3.32743,3.32743,3.31669,3.32199,6750000.0
2008-09-17 04:14:00,3.32332,3.32854,3.31832,3.32816,15010000.0
2008-09-17 04:15:00,3.32717,3.33097,3.32383,3.3297,4880000.0
2008-09-17 04:16:00,3.32162,3.32953,3.31987,3.32668,4880000.0
2008-09-17 04:17:00,3.32775,3.32775,3.32045,3.32744,6380000.0
2008-09-17 04:18:00,3.3262,3.33022,3.31997,3.32999,6010000.0
2008-09-17 04:19:00,3.32249,3.32704,3.32138,3.32625,8260000.0
2008-09-17 04:20:00,3.32426,3.33035,3.3202,3.32552,6010000.0
2008-09-17 04:21:00,3.32619,3.32702,3.31562,3.32702,8630000.0
2008-09-17 04:22:00,3.32818,3.33013,3.31834,3.31917,11260000.0
2008-09-17 04:23:00,3.32675,3.3285,3.31812,3.32741,11630000.0
2008-09-17 04:24:00,3.32418,3.32826,3.32337,3.32456,5630000.0
2008-09-17 04:25:00,3.32837,3.32837,3.32071,3.32581,7510000.0
2008-09-17 04:26:00,3.32301,3.32688,3.31751,3.32208,5260000.0
2008-09-17 04:27:00,3.32195,3.32906,3.3191,3.3239,4520000.0
2008-09-17 04:28:00,3.32757,3.32971,3.31948,3.32864,8640000.0
2008-09-17 04:29:00,3.31958,3.33227,3.31848,3.31848,17640000.0
2008-09-17 04:30:00,3.33099,3.33099,3.31891,3.32778,3390000.0
2008-09-17 04:31:00,3.32239,3.3273,3.32187,3.32242,4880000.0
2008-09-17 04:32:00,3.32861,3.3295,3.32401,3.32415,5260000.0
2008-09-17 04:33:00,3.32225,3.32827,3.31882,3.31882,5630000.0
2008-09-17 04:34:00,3.32401,3.33116,3.32383,3.32465,7510000.0
2008-09-17 04:35:00,3.32151,3.32779,3.32151,3.32379,3750000.0
2008-09-17 04:36:00,3.32467,3.32854,3.31823,3.31823,6390000.0
2008-09-17 04:37:00,3.32676,3.32676,3.32256,3.32668,3380000.0
2008-09-17 04:38:00,3.3246,3.32842,3.31884,3.32842,9010000.0
2008-09-17 04:39:00,3.32336,3.33061,3.31838,3.32343,11280000.0
2008-09-17 04:40:00,3.32827,3.32905,3.31875,3.32688,5250000.0
2008-09-17 04:41:00,3.32156,3.32874,3.3194,3.32168,5630000.0
2008-09-17 04:42:00,3.3266,3.32724,3.32001,3.32724,4890000.0
2008-09-17 04:43:00,3.32767,3.32815,3.31748,3.32355,14640000.0
2008-09-17 04:44:00,3.32865,3.32865,3.31891,3.32778,4130000.0
2008-09-17 04:45:00,3.33069,3.33069,3.32176,3.32743,6010000.0
2008-09-17 04:46:00,3.32921,3.32921,3.32318,3.32318,5630000.0
2008-09-17 04:47:00,3.32907,3.33004,3.31916,3.32735,10510000.0
2008-09-17 04:48:00,3.32907,3.33153,3.32037,3.32502,11650000.0
2008-09-17 04:49:00,3.32279,3.3271,3.32279,3.3271,5250000.0
2008-09-17 04:50:00,3.32057,3.33187,3.32057,3.32497,13130000.0
2008-09-17 04:51:00,3.32844,3.3286,3.31922,3.32226,4510000.0
2008-09-17 04:52:00,3.32639,3.32798,3.31724,3.31724,4880000.0
2008-09-17 04:53:00,3.32488,3.32925,3.31932,3.3246,12010000.0
2008-09-17 04:54:00,3.32217,3.32726,3.31708,3.32341,13130000.0
2008-09-17 04:55:00,3.32701,3.32781,3.32302,3.32777,4510000.0
2008-09-17 04:56:00,3.32429,3.32809,3.31863,3.32588,3380000.0
2008-09-17 04:57:00,3.32285,3.32755,3.31787,3.31787,6000000.0
2008-09-17 04:58:00,3.32868,3.32868,3.32012,3.32687,5630000.0
2008-09-17 04:59:00,3.31942,3.32909,3.3187,3.32309,10140000.0
2008-09-17 05:00:00,3.33032,3.33032,3.31815,3.32869,6760000.0
2008-09-17 05:01:00,3.32567,3.33265,3.32061,3.32807,7140000.0
2008-09-17 05:02:00,3.32402,3.32982,3.32021,3.32607,6750000.0
2008-09-17 05:03:00,3.32873,3.32973,3.31964,3.32505,5250000.0
2008-09-17 05:04:00,3.32259,3.32715,3.31704,3.32672,9010000.0
2008-09-17 05:05:00,3.32694,3.32811,3.32332,3.32703,4130000.0
2008-09-17 05:06:00,3.32861,3.32861,3.31866,3.31866,4500000.0
2008-09-17 05:07:00,3.32142,3.33263,3.32099,3.3249,12020000.0
2008-09-17 05:08:00,3.32343,3.32792,3.32217,3.32772,7510000.0
2008-09-17 05:09:00,3.32527,3.33376,3.32133,3.33028,7500000.0
2008-09-17 05:10:00,3.32922,3.33069,3.32073,3.32906,5260000.0
2008-09-17 05:11:00,3.32574,3.33065,3.32448,3.33014,6380000.0
2008-09-17 05:12:00,3.32774,3.3295,3.32421,3.32421,5630000.0
2008-09-17 05:13:00,3.3278,3.3286,3.31919,3.32706,3750000.0
2008-09-17 05:14:00,3.31716,3.32596,3.31396,3.32596,18770000.0
2008-09-17 05:15:00,3.32719,3.3304,3.32145,3.32696,5250000.0
2008-09-17 05:16:00,3.32123,3.33819,3.32123,3.32619,14260000.0
2008-09-17 05:17:00,3.32861,3.32861,3.32009,3.32521,6010000.0
2008-09-17 05:18:00,3.32146,3.32618,3.31859,3.31878,4880000.0
2008-09-17 05:19:00,3.32331,3.32856,3.32331,3.32819,6380000.0
2008-09-17 05:20:00,3.32191,3.32757,3.32191,3.3233,3380000.0
2008-09-17 05:21:00,3.32006,3.32979,3.31952,3.32533,7140000.0
2008-09-17 05:22:00,3.32142,3.33079,3.32142,3.32884,4880000.0
2008-09-17 05:23:00,3.32867,3.32871,3.32337,3.32766,10130000.0
2008-09-17 05:24:00,3.32507,3.32987,3.32237,3.32801,15030000.0
2008-09-17 05:25:00,3.32879,3.32929,3.31963,3.32847,13510000.0
2008-09-17 05:26:00,3.32873,3.32873,3.31909,3.32316,7140000.0
2008-09-17 05:27:00,3.32263,3.32798,3.31763,3.32657,6010000.0
2008-09-17 05:28:00,3.32472,3.32846,3.31662,3.32298,5640000.0
2008-09-17 05:29:00,3.31781,3.32724,3.31668,3.32188,12020000.0
2008-09-17 05:30:00,3.32336,3.33269,3.32336,3.32524,7510000.0
2008-09-17 05:31:00,3.32792,3.32981,3.31965,3.32498,7880000.0
2008-09-17 05:32:00,3.32802,3.32802,3.32029,3.32029,8260000.0
2008-09-17 05:33:00,3.32284,3.32778,3.31563,3.32778,6010000.0
2008-09-17 05:34:00,3.32788,3.32929,3.31949,3.32733,10890000.0
2008-09-17 05:35:00,3.32642,3.32975,3.32004,3.32885,16140000.0
2008-09-17 05:36:00,3.32872,3.32926,3.32072,3.32905,7510000.0
2008-09-17 05:37:00,3.32196,3.3273,3.31602,3.32637,15380000.0
2008-09-17 05:38:00,3.3256,3.32857,3.32149,3.32426,7880000.0
2008-09-17 05:39:00,3.32776,3.32881,3.32367,3.32703,5630000.0
2008-09-17 05:40:00,3.32276,3.32815,3.32222,3.32699,6010000.0
2008-09-17 05:41:00,3.32919,3.32968,3.32741,3.32741,4880000.0
2008-09-17 05:42:00,3.32451,3.32979,3.32451,3.32869,5250000.0
2008-09-17 05:43:00,3.32566,3.32803,3.32178,3.32264,7510000.0
2008-09-17 05:44:00,3.31767,3.32852,3.31703,3.32368,9760000.0
2008-09-17 05:45:00,3.33156,3.33156,3.31731,3.32219,7130000.0
2008-09-17 05:46:00,3.3289,3.32901,3.32352,3.32815,6770000.0
2008-09-17 05:47:00,3.32926,3.32926,3.32346,3.32368,4880000.0
2008-09-17 05:48:00,3.31743,3.32631,3.31695,3.31744,15010000.0
2008-09-17 05:49:00,3.327,3.33028,3.31893,3.32804,10880000.0
2008-09-17 05:50:00,3.3253,3.32889,3.31851,3.32889,9380000.0
2008-09-17 05:51:00,3.32384,3.32856,3.32384,3.32514,7130000.0
2008-09-17 05:52:00,3.32514,3.33007,3.32377,3.32425,6760000.0
2008-09-17 05:53:00,3.3233,3.32867,3.31679,3.32349,10160000.0
2008-09-17 05:54:00,3.32263,3.32819,3.31864,3.32696,12020000.0
2008-09-17 05:55:00,3.32725,3.32791,3.31539,3.32712,10880000.0
2008-09-17 05:56:00,3.32558,3.33033,3.32425,3.32699,10130000.0
2008-09-17 05:57:00,3.32825,3.32879,3.31864,3.32319,11270000.0
2008-09-17 05:58:00,3.32779,3.32811,3.31698,3.32707,8640000.0
2008-09-17 05:59:00,3.3174,3.32747,3.31379,3.32165,12750000.0
2008-09-17 06:00:00,3.32725,3.33054,3.3223,3.32837,5630000.0
2008-09-17 06:01:00,3.32932,3.33173,3.32065,3.32511,12010000.0
2008-09-17 06:02:00,3.32724,3.32882,3.31863,3.32302,9390000.0
2008-09-17 06:03:00,3.31735,3.32826,3.31735,3.32778,3770000.0
2008-09-17 06:04:00,3.33205,3.33624,3.32133,3.32414,3380000.0
2008-09-17 06:05:00,3.32901,3.32927,3.31862,3.32906,4130000.0
2008-09-17 06:06:00,3.32969,3.32969,3.31892,3.3219,4880000.0
2008-09-17 06:07:00,3.3286,3.3286,3.3278,3.32849,3380000.0
2008-09-17 06:08:00,3.32774,3.32831,3.32328,3.32671,3760000.0
2008-09-17 06:09:00,3.32,3.33024,3.31799,3.32923,14260000.0
2008-09-17 06:10:00,3.32255,3.32641,3.32216,3.32416,5260000.0
2008-09-17 06:11:00,3.32488,3.32739,3.31885,3.31898,6000000.0
2008-09-17 06:12:00,3.32529,3.32687,3.31795,3.32077,14650000.0
2008-09-17 06:13:00,3.32805,3.33372,3.32031,3.32823,9390000.0
2008-09-17 06:14:00,3.3183,3.32663,3.31829,3.32318,5260000.0
2008-09-17 06:15:00,3.32742,3.32841,3.31724,3.31831,10880000.0
2008-09-17 06:16:00,3.31574,3.31746,3.30535,3.31507,13520000.0
2008-09-17 06:17:00,3.31766,3.31889,3.30937,3.31786,11630000.0
2008-09-17 06:18:00,3.31765,3.31843,3.3088,3.31843,4880000.0
2008-09-17 06:19:00,3.31283,3.31871,3.31283,3.31822,10880000.0
2008-09-17 06:20:00,3.31504,3.3193,3.3093,3.31858,9750000.0
2008-09-17 06:23:00,3.31593,3.31728,3.309,3.31598,3010000.0
2008-09-17 06:24:00,3.31634,3.31784,3.30838,3.31711,5250000.0
2008-09-17 06:27:00,3.31308,3.31847,3.31139,3.31847,8250000.0
2008-09-17 06:28:00,3.31832,3.31854,3.31285,3.31819,9380000.0
2008-09-17 06:29:00,3.31833,3.31847,3.31132,3.31475,5250000.0
2008-09-17 06:30:00,3.32124,3.32124,3.31304,3.31304,11250000.0
2008-09-17 06:31:00,3.31206,3.31798,3.30762,3.31742,6760000.0
2008-09-17 06:32:00,3.31856,3.31856,3.31334,3.31796,5260000.0
2008-09-17 06:33:00,3.3163,3.31726,3.30595,3.31326,13510000.0
2008-09-17 06:34:00,3.31824,3.31848,3.3128,3.3128,6000000.0
2008-09-17 06:35:00,3.31757,3.31761,3.3168,3.31761,3750000.0
2008-09-17 06:36:00,3.31393,3.31718,3.30767,3.31703,14640000.0
2008-09-17 06:38:00,3.31512,3.31805,3.31023,3.31786,10130000.0
2008-09-17 06:39:00,3.31287,3.31907,3.30962,3.31351,7500000.0
2008-09-17 06:40:00,3.31337,3.31897,3.30929,3.30929,7130000.0
2008-09-17 06:41:00,3.31726,3.31753,3.31129,3.31388,7500000.0
2008-09-17 06:42:00,3.31403,3.31887,3.31097,3.31712,7130000.0
2008-09-17 06:43:00,3.3181,3.31883,3.30857,3.31694,6770000.0
2008-09-17 06:44:00,3.31734,3.31734,3.30793,3.31086,6000000.0
2008-09-17 06:45:00,3.32107,3.32107,3.30984,3.31839,12390000.0
2008-09-17 06:46:00,3.31281,3.31659,3.31195,3.31659,6380000.0
2008-09-17 06:47:00,3.31468,3.31876,3.31007,3.31859,7500000.0
2008-09-17 06:48:00,3.31314,3.3206,3.30976,3.31025,7880000.0
2008-09-17 06:49:00,3.31691,3.31908,3.30913,3.31847,4880000.0
2008-09-17 06:50:00,3.30803,3.3187,3.30803,3.31718,7510000.0
2008-09-17 06:51:00,3.31288,3.31865,3.31232,3.31865,5630000.0
2008-09-17 06:52:00,3.31175,3.31721,3.30644,3.30815,9750000.0
2008-09-17 06:53:00,3.31314,3.31834,3.3087,3.31749,7880000.0
2008-09-17 06:54:00,3.31771,3.31771,3.30914,3.31423,3750000.0
2008-09-17 06:55:00,3.31214,3.31768,3.31071,3.31419,7500000.0
2008-09-17 06:56:00,3.31715,3.31829,3.30903,3.31829,6760000.0
2008-09-17 06:57:00,3.30845,3.31669,3.30525,3.31201,9380000.0
2008-09-17 06:58:00,3.31814,3.32144,3.31084,3.31386,10510000.0
2008-09-17 06:59:00,3.30862,3.31764,3.30549,3.30851,10890000.0
2008-09-17 07:00:00,3.3217,3.3217,3.3148,3.31523,7130000.0
2008-09-17 07:01:00,3.31778,3.3202,3.31109,3.31923,7140000.0
2008-09-17 07:02:00,3.3079,3.31589,3.3079,3.31138,4500000.0
2008-09-17 07:03:00,3.3174,3.32084,3.31365,3.31746,7500000.0
2008-09-17 07:04:00,3.31667,3.31673,3.30961,3.31673,7510000.0
2008-09-17 07:05:00,3.31191,3.32064,3.30829,3.31906,5250000.0
2008-09-17 07:06:00,3.31598,3.31806,3.30855,3.31692,5640000.0
2008-09-17 07:07:00,3.30818,3.31682,3.30753,3.30753,6000000.0
2008-09-17 07:08:00,3.3199,3.32155,3.31149,3.31523,13510000.0
2008-09-17 07:09:00,3.31345,3.32107,3.31345,3.31557,8250000.0
2008-09-17 07:10:00,3.31846,3.31992,3.31459,3.31713,8250000.0
2008-09-17 07:11:00,3.31535,3.3193,3.30992,3.3148,7880000.0
2008-09-17 07:12:00,3.31579,3.31885,3.31332,3.31378,7130000.0
2008-09-17 07:13:00,3.31352,3.31732,3.31118,3.31711,7130000.0
2008-09-17 07:14:00,3.31048,3.32125,3.31027,3.3199,7500000.0
2008-09-17 07:15:00,3.32097,3.32097,3.31085,3.31406,7510000.0
2008-09-17 07:16:00,3.31446,3.31531,3.31446,3.31531,1130000.0
2008-09-17 07:17:00,3.31898,3.31898,3.31258,3.31495,2260000.0
2008-09-17 07:18:00,3.3186,3.32056,3.31521,3.31989,6010000.0
2008-09-17 07:19:00,3.31423,3.32062,3.30753,3.31685,7500000.0
2008-09-17 07:20:00,3.3138,3.3138,3.30416,3.31019,3380000.0
2008-09-17 07:21:00,3.31528,3.31528,3.3101,3.31488,5630000.0
2008-09-17 07:22:00,3.31463,3.31569,3.30593,3.30593,4510000.0
2008-09-17 07:23:00,3.31178,3.3186,3.30737,3.31344,7510000.0
2008-09-17 07:24:00,3.31576,3.31644,3.30909,3.3164,5640000.0
2008-09-17 07:25:00,3.30558,3.31509,3.30558,3.31509,2630000.0
2008-09-17 07:26:00,3.30947,3.31436,3.30604,3.30632,5250000.0
2008-09-17 07:27:00,3.31036,3.31533,3.30411,3.31047,5630000.0
2008-09-17 07:28:00,3.31474,3.3156,3.3045,3.3045,4510000.0
2008-09-17 07:29:00,3.31037,3.31827,3.31037,3.31587,7510000.0
2008-09-17 07:30:00,3.31805,3.31805,3.31082,3.31082,1510000.0
2008-09-17 07:31:00,3.31535,3.3164,3.30916,3.30916,5260000.0
2008-09-17 07:32:00,3.30608,3.31525,3.30389,3.31093,7510000.0
2008-09-17 07:33:00,3.31023,3.31582,3.3083,3.31475,6010000.0
2008-09-17 07:34:00,3.30613,3.31549,3.30414,3.31529,6760000.0
2008-09-17 07:35:00,3.31536,3.31654,3.30707,3.31103,6760000.0
2008-09-17 07:36:00,3.31371,3.31533,3.30989,3.314,7880000.0
2008-09-17 07:37:00,3.31431,3.31597,3.30618,3.31597,4130000.0
2008-09-17 07:38:00,3.31578,3.31708,3.3114,3.31708,6000000.0
2008-09-17 07:39:00,3.31637,3.31749,3.30988,3.31284,7880000.0
2008-09-17 07:40:00,3.31655,3.31655,3.31056,3.31352,4130000.0
2008-09-17 07:41:00,3.30549,3.31646,3.30442,3.3129,7510000.0
2008-09-17 07:42:00,3.31167,3.31408,3.3087,3.30896,4510000.0
2008-09-17 07:43:00,3.31374,3.31876,3.31286,3.31286,6380000.0
2008-09-17 07:44:00,3.31359,3.31966,3.30976,3.3171,5250000.0
2008-09-17 07:45:00,3.32244,3.32244,3.31336,3.31658,6000000.0
2008-09-17 07:46:00,3.3181,3.3181,3.31074,3.31074,4880000.0
2008-09-17 07:47:00,3.3083,3.31523,3.3083,3.31377,7500000.0
2008-09-17 07:48:00,3.31538,3.31561,3.30833,3.315,6390000.0
2008-09-17 07:49:00,3.31357,3.31357,3.30471,3.31144,6380000.0
2008-09-17 07:50:00,3.31368,3.31621,3.309,3.31311,7880000.0
2008-09-17 07:51:00,3.31313,3.31557,3.30786,3.31194,4510000.0
2008-09-17 07:52:00,3.30359,3.31672,3.30359,3.31019,7880000.0
2008-09-17 07:53:00,3.31537,3.31561,3.30625,3.31202,8260000.0
2008-09-17 07:54:00,3.31401,3.317,3.30618,3.317,6750000.0
2008-09-17 07:55:00,3.3089,3.3155,3.3089,3.31479,7130000.0
2008-09-17 07:56:00,3.31407,3.31688,3.30666,3.30972,6010000.0
2008-09-17 07:57:00,3.3087,3.31703,3.30855,3.31058,6760000.0
2008-09-17 07:58:00,3.30877,3.31551,3.30525,3.30857,6380000.0
2008-09-17 07:59:00,3.30618,3.31658,3.30618,3.31033,7880000.0
2008-09-17 08:00:00,3.31561,3.31561,3.30598,3.31423,5250000.0
2008-09-17 08:01:00,3.31309,3.3143,3.30844,3.3143,6760000.0
2008-09-17 08:02:00,3.3093,3.31602,3.3093,3.31269,5260000.0
2008-09-17 08:03:00,3.31544,3.31786,3.31148,3.31212,7880000.0
2008-09-17 08:04:00,3.31241,3.31816,3.30821,3.31321,4130000.0
2008-09-17 08:05:00,3.31682,3.31903,3.30835,3.30863,7130000.0
2008-09-17 08:06:00,3.30677,3.31735,3.30481,3.31412,9380000.0
2008-09-17 08:07:00,3.30635,3.31755,3.30635,3.30688,6390000.0
2008-09-17 08:08:00,3.31182,3.32204,3.31125,3.3153,11640000.0
2008-09-17 08:09:00,3.30924,3.32297,3.30924,3.31419,7880000.0
2008-09-17 08:10:00,3.31728,3.31904,3.31267,3.31318,8630000.0
2008-09-17 08:11:00,3.31644,3.31646,3.3121,3.31634,5630000.0
2008-09-17 08:12:00,3.31851,3.31851,3.30843,3.31348,7510000.0
2008-09-17 08:13:00,3.31406,3.31654,3.31102,3.31102,5630000.0
2008-09-17 08:14:00,3.31845,3.3188,3.31316,3.31316,5630000.0
2008-09-17 08:15:00,3.31642,3.32205,3.31374,3.31374,6400000.0
2008-09-17 08:16:00,3.31793,3.32097,3.31109,3.31981,4880000.0
2008-09-17 08:17:00,3.30792,3.32012,3.30792,3.31995,7130000.0
2008-09-17 08:18:00,3.31821,3.32261,3.31276,3.3187,7880000.0
2008-09-17 08:19:00,3.3208,3.32218,3.31144,3.32218,4880000.0
2008-09-17 08:20:00,3.32056,3.32326,3.31175,3.31957,8630000.0
2008-09-17 08:21:00,3.32029,3.32457,3.31151,3.31151,8250000.0
2008-09-17 08:22:00,3.32032,3.32107,3.3127,3.31614,5250000.0
2008-09-17 08:23:00,3.31835,3.32387,3.31712,3.32201,5250000.0
2008-09-17 08:24:00,3.31138,3.32191,3.31138,3.31624,7880000.0
2008-09-17 08:25:00,3.31732,3.32071,3.30936,3.31422,8250000.0
2008-09-17 08:26:00,3.31709,3.32474,3.31709,3.32371,7140000.0
2008-09-17 08:27:00,3.31886,3.32401,3.31743,3.31934,6380000.0
2008-09-17 08:28:00,3.32024,3.32434,3.31566,3.32264,7880000.0
2008-09-17 08:29:00,3.32225,3.32385,3.31669,3.32212,5260000.0
2008-09-17 08:30:00,3.32592,3.32597,3.31206,3.31724,6390000.0
2008-09-17 08:31:00,3.32071,3.32381,3.31587,3.32381,7880000.0
2008-09-17 08:32:00,3.31344,3.32442,3.3122,3.32349,7880000.0
2008-09-17 08:33:00,3.31657,3.32306,3.31189,3.31782,6000000.0
2008-09-17 08:34:00,3.32338,3.32338,3.31812,3.32289,6750000.0
2008-09-17 08:35:00,3.32211,3.32211,3.31176,3.31679,5260000.0
2008-09-17 08:36:00,3.31769,3.33079,3.31769,3.32606,7880000.0
2008-09-17 08:37:00,3.32343,3.32699,3.31707,3.3204,6750000.0
2008-09-17 08:38:00,3.32146,3.32542,3.32023,3.32482,5260000.0
2008-09-17 08:39:00,3.32822,3.32822,3.31831,3.32431,4510000.0
2008-09-17 08:40:00,3.32393,3.32516,3.31553,3.32516,6760000.0
2008-09-17 08:41:00,3.31835,3.32842,3.31566,3.32665,6760000.0
2008-09-17 08:42:00,3.3236,3.32946,3.31841,3.32302,5630000.0
2008-09-17 08:43:00,3.32472,3.32824,3.32323,3.32565,4510000.0
2008-09-17 08:44:00,3.32414,3.32922,3.32019,3.3262,6000000.0
2008-09-17 08:45:00,3.32836,3.33097,3.32413,3.3282,6010000.0
2008-09-17 08:46:00,3.32412,3.33362,3.32412,3.33143,7500000.0
2008-09-17 08:47:00,3.32391,3.33112,3.31682,3.32585,7130000.0
2008-09-17 08:48:00,3.32947,3.3316,3.31953,3.33012,5630000.0
2008-09-17 08:49:00,3.32746,3.33267,3.32123,3.32911,6750000.0
2008-09-17 08:50:00,3.32368,3.33247,3.32057,3.32844,6750000.0
2008-09-17 08:51:00,3.32987,3.32991,3.32369,3.32695,5250000.0
2008-09-17 08:52:00,3.32244,3.33007,3.32244,3.3293,8630000.0
2008-09-17 08:53:00,3.32105,3.33073,3.32105,3.32887,7130000.0
2008-09-17 08:54:00,3.32308,3.33112,3.31735,3.32946,6750000.0
2008-09-17 08:55:00,3.32553,3.33123,3.32157,3.32675,6380000.0
2008-09-17 08:56:00,3.32859,3.33047,3.32545,3.32545,5250000.0
2008-09-17 08:57:00,3.32646,3.33316,3.32301,3.32662,4510000.0
2008-09-17 08:58:00,3.33298,3.33358,3.32224,3.33033,6000000.0
2008-09-17 08:59:00,3.32344,3.3363,3.32344,3.3363,7500000.0
2008-09-17 09:00:00,3.33681,3.33681,3.33064,3.33352,7500000.0
2008-09-17 09:01:00,3.33111,3.33773,3.32605,3.32605,7510000.0
2008-09-17 09:02:00,3.3312,3.3312,3.3202,3.32255,7130000.0
2008-09-17 09:03:00,3.32244,3.32659,3.321,3.321,3380000.0
2008-09-17 09:04:00,3.32972,3.33272,3.32035,3.32501,7880000.0
2008-09-17 09:05:00,3.32757,3.33057,3.31823,3.32689,7500000.0
2008-09-17 09:06:00,3.3204,3.32429,3.31395,3.31763,5260000.0
2008-09-17 09:07:00,3.3233,3.3233,3.31319,3.31319,1500000.0
2008-09-17 09:08:00,3.32134,3.32428,3.31205,3.32164,4510000.0
2008-09-17 09:09:00,3.31867,3.32364,3.31822,3.32271,6000000.0
2008-09-17 09:10:00,3.32252,3.32252,3.30981,3.31441,7140000.0
2008-09-17 09:11:00,3.31905,3.31905,3.31216,3.31892,3750000.0
2008-09-17 09:12:00,3.3112,3.3188,3.3112,3.31742,4880000.0
2008-09-17 09:13:00,3.31722,3.31734,3.30906,3.31333,7500000.0
2008-09-17 09:14:00,3.31735,3.31965,3.31461,3.31965,5250000.0
2008-09-17 09:15:00,3.31781,3.31781,3.30987,3.31442,3380000.0
2008-09-17 09:16:00,3.31385,3.31745,3.3105,3.31688,7880000.0
2008-09-17 09:17:00,3.31637,3.31637,3.30602,3.30992,5260000.0
2008-09-17 09:18:00,3.31269,3.31908,3.31269,3.31677,6000000.0
2008-09-17 09:19:00,3.31639,3.32077,3.30968,3.31241,6380000.0
2008-09-17 09:20:00,3.31447,3.31649,3.30927,3.31649,7880000.0
2008-09-17 09:21:00,3.30636,3.31627,3.30475,3.31627,7500000.0
2008-09-17 09:22:00,3.31002,3.31557,3.30636,3.31399,4130000.0
2008-09-17 09:23:00,3.31606,3.31751,3.31154,3.31202,5250000.0
2008-09-17 09:24:00,3.3093,3.31886,3.3093,3.31629,5630000.0
2008-09-17 09:25:00,3.31486,3.32128,3.30975,3.31761,7510000.0
2008-09-17 09:26:00,3.31717,3.31817,3.30797,3.31595,7880000.0
2008-09-17 09:27:00,3.31884,3.31884,3.30968,3.3179,6760000.0
2008-09-17 09:28:00,3.31759,3.31904,3.31138,3.31761,6750000.0
2008-09-17 09:29:00,3.31515,3.31715,3.31076,3.3122,5250000.0
2008-09-17 09:30:00,3.31274,3.31859,3.31274,3.31859,6760000.0
2008-09-17 09:31:00,3.31605,3.31936,3.31273,3.31411,4880000.0
2008-09-17 09:32:00,3.31313,3.31804,3.30938,3.30938,3750000.0
2008-09-17 09:33:00,3.32027,3.32366,3.31741,3.31998,4880000.0
2008-09-17 09:34:00,3.32292,3.32292,3.31794,3.32008,5630000.0
2008-09-17 09:35:00,3.31931,3.31935,3.31544,3.31935,5250000.0
2008-09-17 09:36:00,3.31534,3.32034,3.31479,3.32034,5250000.0
2008-09-17 09:37:00,3.3182,3.32029,3.30813,3.3177,7500000.0
2008-09-17 09:38:00,3.31647,3.3203,3.31647,3.31772,5250000.0
2008-09-17 09:39:00,3.31995,3.32063,3.31618,3.32063,6000000.0
2008-09-17 09:40:00,3.31381,3.32146,3.31249,3.31907,5630000.0
2008-09-17 09:41:00,3.31946,3.32083,3.30989,3.31702,6000000.0
2008-09-17 09:42:00,3.3169,3.32017,3.30859,3.3137,19890000.0
2008-09-17 09:43:00,3.32089,3.32259,3.3115,3.32124,7130000.0
2008-09-17 09:44:00,3.32007,3.32452,3.31591,3.32452,8630000.0
2008-09-17 09:45:00,3.3155,3.32792,3.3155,3.3257,6000000.0
2008-09-17 09:46:00,3.32613,3.32822,3.32027,3.32498,7510000.0
2008-09-17 09:47:00,3.3276,3.33102,3.3249,3.32607,7510000.0
2008-09-17 09:48:00,3.32341,3.32872,3.31961,3.31961,6750000.0
2008-09-17 09:49:00,3.32978,3.32978,3.32352,3.32352,6750000.0
2008-09-17 09:50:00,3.32373,3.32711,3.31917,3.32711,5250000.0
2008-09-17 09:51:00,3.32487,3.32628,3.3159,3.325,5250000.0
2008-09-17 09:52:00,3.3246,3.32655,3.32025,3.32095,7510000.0
2008-09-17 09:53:00,3.32011,3.3295,3.31927,3.31946,4880000.0
2008-09-17 09:54:00,3.32593,3.32691,3.31582,3.32642,9000000.0
2008-09-17 09:55:00,3.3251,3.32717,3.31766,3.32717,7500000.0
2008-09-17 09:56:00,3.32698,3.32698,3.31899,3.32535,8260000.0
2008-09-17 09:57:00,3.32478,3.32543,3.315,3.32209,7880000.0
2008-09-17 09:58:00,3.32205,3.32794,3.31788,3.3268,6760000.0
2008-09-17 09:59:00,3.32611,3.32649,3.32131,3.32632,7130000.0
2008-09-17 10:00:00,3.32557,3.32702,3.32162,3.32554,5250000.0
2008-09-17 10:01:00,3.32511,3.32511,3.31562,3.32412,4880000.0
2008-09-17 10:02:00,3.32424,3.32468,3.31812,3.32468,6000000.0
2008-09-17 10:03:00,3.32116,3.32471,3.31418,3.32338,7130000.0
2008-09-17 10:04:00,3.32256,3.32603,3.3171,3.3171,5250000.0
2008-09-17 10:05:00,3.3261,3.32726,3.31693,3.32726,6010000.0
2008-09-17 10:06:00,3.32139,3.32732,3.31419,3.32687,7130000.0
2008-09-17 10:07:00,3.32669,3.32718,3.31781,3.31781,5250000.0
2008-09-17 10:08:00,3.32149,3.32719,3.31761,3.3241,3770000.0
2008-09-17 10:09:00,3.31491,3.32593,3.31491,3.32593,6380000.0
2008-09-17 10:10:00,3.32518,3.32662,3.32408,3.32662,4880000.0
2008-09-17 10:11:00,3.32494,3.32739,3.31788,3.32353,7140000.0
2008-09-17 10:12:00,3.32165,3.32652,3.31709,3.32416,5630000.0
2008-09-17 10:13:00,3.32575,3.3274,3.31791,3.3274,6760000.0
2008-09-17 10:14:00,3.32787,3.32913,3.32318,3.32524,9380000.0
2008-09-17 10:15:00,3.31972,3.32816,3.31739,3.32802,7140000.0
2008-09-17 10:16:00,3.32555,3.32987,3.32177,3.32506,8250000.0
2008-09-17 10:17:00,3.32784,3.32913,3.32063,3.32499,7880000.0
2008-09-17 10:18:00,3.32684,3.32684,3.31653,3.32411,6380000.0
2008-09-17 10:19:00,3.3231,3.32594,3.31707,3.32243,7880000.0
2008-09-17 10:20:00,3.3246,3.32794,3.32213,3.32712,7880000.0
2008-09-17 10:21:00,3.32647,3.32741,3.32253,3.32586,5250000.0
2008-09-17 10:22:00,3.32535,3.32777,3.3207,3.32687,7140000.0
2008-09-17 10:23:00,3.32221,3.32665,3.32221,3.32549,6750000.0
2008-09-17 10:24:00,3.32622,3.32669,3.32148,3.32148,6770000.0
2008-09-17 10:25:00,3.32199,3.32709,3.32199,3.32709,6750000.0
2008-09-17 10:26:00,3.32621,3.32788,3.32014,3.32229,5630000.0
2008-09-17 10:27:00,3.32462,3.32952,3.32462,3.32952,5250000.0
2008-09-17 10:28:00,3.32934,3.331,3.32482,3.32653,6000000.0
2008-09-17 10:29:00,3.32445,3.32859,3.3192,3.32859,7510000.0
2008-09-17 10:30:00,3.32872,3.32985,3.32482,3.32524,5250000.0
2008-09-17 10:31:00,3.32868,3.33013,3.31829,3.3275,8250000.0
2008-09-17 10:32:00,3.32284,3.3273,3.31909,3.32115,6010000.0
2008-09-17 10:33:00,3.32452,3.32978,3.32452,3.32746,5630000.0
2008-09-17 10:34:00,3.32477,3.33059,3.32079,3.33017,8250000.0
2008-09-17 10:35:00,3.32629,3.3321,3.32059,3.32496,7510000.0
2008-09-17 10:36:00,3.32606,3.33027,3.32497,3.32571,4510000.0
2008-09-17 10:37:00,3.3295,3.3295,3.32351,3.32401,6380000.0
2008-09-17 10:38:00,3.32483,3.32989,3.31961,3.32456,7880000.0
2008-09-17 10:39:00,3.32731,3.32868,3.31916,3.32819,4880000.0
2008-09-17 10:40:00,3.32342,3.33237,3.32196,3.32679,13130000.0
2008-09-17 10:41:00,3.32589,3.32943,3.31841,3.32287,6760000.0
2008-09-17 10:42:00,3.32195,3.329,3.32156,3.32156,5260000.0
2008-09-17 10:43:00,3.31932,3.32887,3.31932,3.32403,4880000.0
2008-09-17 10:44:00,3.32524,3.32955,3.32442,3.32955,5250000.0
2008-09-17 10:45:00,3.32969,3.33216,3.32083,3.32697,5640000.0
2008-09-17 10:46:00,3.32837,3.32837,3.31905,3.32776,8250000.0
2008-09-17 10:47:00,3.32639,3.32981,3.32331,3.32962,5630000.0
2008-09-17 10:48:00,3.32001,3.33098,3.32001,3.33041,7510000.0
2008-09-17 10:49:00,3.3251,3.33075,3.32093,3.33042,6750000.0
2008-09-17 10:50:00,3.33075,3.33445,3.32336,3.3304,6750000.0
2008-09-17 10:51:00,3.32495,3.33064,3.32472,3.33064,6750000.0
2008-09-17 10:52:00,3.32852,3.33069,3.32489,3.3291,5630000.0
2008-09-17 10:53:00,3.32815,3.33598,3.32587,3.3347,12000000.0
2008-09-17 10:54:00,3.33069,3.33283,3.3268,3.33035,7500000.0
2008-09-17 10:55:00,3.32992,3.33249,3.32477,3.32945,7510000.0
2008-09-17 10:56:00,3.33288,3.33428,3.32464,3.33428,5630000.0
2008-09-17 10:57:00,3.3325,3.33381,3.32759,3.33255,6380000.0
2008-09-17 10:58:00,3.32922,3.33515,3.3254,3.33321,15020000.0
2008-09-17 10:59:00,3.3246,3.33519,3.3238,3.33467,12390000.0
2008-09-17 11:00:00,3.33299,3.33303,3.32103,3.33303,11270000.0
2008-09-17 11:01:00,3.33358,3.33505,3.33005,3.33005,7880000.0
2008-09-17 11:02:00,3.33141,3.3315,3.31982,3.33141,5630000.0
2008-09-17 11:03:00,3.3293,3.33465,3.3293,3.32981,6760000.0
2008-09-17 11:04:00,3.33403,3.33403,3.32668,3.32971,7130000.0
2008-09-17 11:05:00,3.33317,3.33317,3.32397,3.3257,7510000.0
2008-09-17 11:06:00,3.33182,3.33358,3.32705,3.33358,6380000.0
2008-09-17 11:07:00,3.33392,3.33476,3.32835,3.33224,7130000.0
2008-09-17 11:08:00,3.33256,3.3327,3.32343,3.33214,7130000.0
2008-09-17 11:09:00,3.32832,3.33398,3.32405,3.3336,4880000.0
2008-09-17 11:10:00,3.32892,3.33427,3.32428,3.32885,6750000.0
2008-09-17 11:11:00,3.33126,3.33282,3.32716,3.33282,5250000.0
2008-09-17 11:12:00,3.33153,3.333,3.32979,3.32979,7880000.0
2008-09-17 11:13:00,3.33319,3.33378,3.324,3.33044,7510000.0
2008-09-17 11:14:00,3.32935,3.33148,3.31948,3.33148,12380000.0
2008-09-17 11:15:00,3.32954,3.3365,3.32871,3.33379,6760000.0
2008-09-17 11:16:00,3.32247,3.33252,3.32247,3.32945,7880000.0
2008-09-17 11:17:00,3.33106,3.33422,3.32565,3.32958,6390000.0
2008-09-17 11:18:00,3.3326,3.334,3.32295,3.33131,4880000.0
2008-09-17 11:19:00,3.33334,3.33334,3.32187,3.33121,6000000.0
2008-09-17 11:20:00,3.33162,3.33162,3.32145,3.32145,6000000.0
2008-09-17 11:21:00,3.33023,3.33179,3.32585,3.32867,5250000.0
2008-09-17 11:22:00,3.32423,3.32677,3.32026,3.32026,7130000.0
2008-09-17 11:23:00,3.32471,3.33086,3.3216,3.33086,4130000.0
2008-09-17 11:24:00,3.32881,3.32883,3.31758,3.32671,7140000.0
2008-09-17 11:25:00,3.32754,3.33066,3.32493,3.32745,9390000.0
2008-09-17 11:26:00,3.32536,3.33055,3.32536,3.33047,4880000.0
2008-09-17 11:27:00,3.32513,3.33069,3.32008,3.32771,7880000.0
2008-09-17 11:28:00,3.33195,3.33195,3.32604,3.33071,5250000.0
2008-09-17 11:29:00,3.32479,3.33184,3.32479,3.33153,10890000.0
2008-09-17 11:30:00,3.3316,3.3316,3.32549,3.33121,7130000.0
2008-09-17 11:31:00,3.33017,3.33169,3.32206,3.32206,4880000.0
2008-09-17 11:32:00,3.32898,3.33444,3.32399,3.32645,19890000.0
2008-09-17 11:33:00,3.33055,3.33122,3.32537,3.33035,6010000.0
2008-09-17 11:34:00,3.32668,3.33136,3.32215,3.3228,8250000.0
2008-09-17 11:35:00,3.32771,3.33396,3.32197,3.32576,19150000.0
2008-09-17 11:36:00,3.33204,3.33264,3.32221,3.33161,6380000.0
2008-09-17 11:37:00,3.33169,3.33169,3.32151,3.32539,6000000.0
2008-09-17 11:38:00,3.33209,3.3326,3.32718,3.3326,6380000.0
2008-09-17 11:39:00,3.33217,3.33326,3.32378,3.33326,7130000.0
2008-09-17 11:40:00,3.32834,3.33707,3.32626,3.33522,6380000.0
2008-09-17 11:41:00,3.33343,3.33422,3.33191,3.33387,4880000.0
2008-09-17 11:42:00,3.33419,3.33475,3.33267,3.3344,6000000.0
2008-09-17 11:43:00,3.33478,3.33584,3.32713,3.32713,7130000.0
2008-09-17 11:44:00,3.33212,3.33288,3.32404,3.33288,9380000.0
2008-09-17 11:45:00,3.32654,3.33647,3.3244,3.33289,5630000.0
2008-09-17 11:46:00,3.32859,3.33288,3.32512,3.33288,7510000.0
2008-09-17 11:47:00,3.32777,3.33497,3.32777,3.33497,5630000.0
2008-09-17 11:48:00,3.33438,3.33834,3.32798,3.33558,10510000.0
2008-09-17 11:49:00,3.32906,3.33322,3.32896,3.33322,4880000.0
2008-09-17 11:50:00,3.32968,3.33396,3.32433,3.33066,7130000.0
2008-09-17 11:51:00,3.33565,3.33565,3.3321,3.33488,4880000.0
2008-09-17 11:52:00,3.33412,3.33412,3.32801,3.32932,8630000.0
2008-09-17 11:53:00,3.32938,3.33504,3.32468,3.33504,8630000.0
2008-09-17 11:54:00,3.3273,3.33835,3.3273,3.33835,6380000.0
2008-09-17 11:55:00,3.33375,3.33853,3.33375,3.33755,4500000.0
2008-09-17 11:56:00,3.33699,3.3398,3.33624,3.33809,5630000.0
2008-09-17 11:57:00,3.33702,3.34147,3.33604,3.33955,11640000.0
2008-09-17 11:58:00,3.33428,3.33862,3.3259,3.3259,10880000.0
2008-09-17 11:59:00,3.33522,3.33834,3.33059,3.33834,8630000.0
2008-09-17 12:00:00,3.33464,3.33997,3.33464,3.33922,4880000.0
2008-09-17 12:01:00,3.33365,3.34024,3.32975,3.3303,7500000.0
2008-09-17 12:02:00,3.33731,3.33943,3.33427,3.33901,5630000.0
2008-09-17 12:03:00,3.33961,3.33961,3.33388,3.33692,4880000.0
2008-09-17 12:04:00,3.33823,3.33865,3.33364,3.33485,4880000.0
2008-09-17 12:05:00,3.32703,3.33819,3.32703,3.33652,3770000.0
2008-09-17 12:06:00,3.33417,3.33822,3.32939,3.3374,7880000.0
2008-09-17 12:07:00,3.3372,3.33728,3.32871,3.33695,5630000.0
2008-09-17 12:08:00,3.33305,3.33751,3.33018,3.33018,6760000.0
2008-09-17 12:09:00,3.33683,3.33694,3.33118,3.33417,3750000.0
2008-09-17 12:10:00,3.33641,3.33872,3.32897,3.33719,13510000.0
2008-09-17 12:11:00,3.33487,3.33523,3.32441,3.32441,4880000.0
2008-09-17 12:12:00,3.32848,3.33968,3.3272,3.33591,6750000.0
2008-09-17 12:13:00,3.33216,3.33795,3.33046,3.33595,7510000.0
2008-09-17 12:14:00,3.33843,3.33948,3.32849,3.32934,12390000.0
2008-09-17 12:15:00,3.3383,3.3383,3.33136,3.33805,6760000.0
2008-09-17 12:16:00,3.32714,3.337,3.32714,3.337,6380000.0
2008-09-17 12:17:00,3.32973,3.33767,3.32323,3.33767,10510000.0
2008-09-17 12:18:00,3.33584,3.33836,3.33148,3.33668,14260000.0
2008-09-17 12:19:00,3.33622,3.33842,3.33192,3.33753,6000000.0
2008-09-17 12:20:00,3.33739,3.33739,3.3289,3.33426,7880000.0
2008-09-17 12:21:00,3.33708,3.33843,3.33232,3.33232,6010000.0
2008-09-17 12:22:00,3.33073,3.33662,3.32635,3.32736,6000000.0
2008-09-17 12:23:00,3.33384,3.33768,3.33156,3.33555,4880000.0
2008-09-17 12:24:00,3.33557,3.33735,3.33029,3.33659,5260000.0
2008-09-17 12:25:00,3.33199,3.33515,3.32954,3.33361,5630000.0
2008-09-17 12:26:00,3.33464,3.33499,3.32858,3.33339,6380000.0
2008-09-17 12:27:00,3.33372,3.33468,3.32875,3.33453,6000000.0
2008-09-17 12:28:00,3.33083,3.33527,3.32928,3.33225,6390000.0
2008-09-17 12:29:00,3.32922,3.33307,3.32549,3.3329,7500000.0
2008-09-17 12:30:00,3.33408,3.3349,3.32622,3.3338,10890000.0
2008-09-17 12:31:00,3.3359,3.3359,3.32631,3.33548,4880000.0
2008-09-17 12:32:00,3.33417,3.33578,3.33031,3.33031,8250000.0
2008-09-17 12:33:00,3.33445,3.33445,3.32339,3.33371,7510000.0
2008-09-17 12:34:00,3.32728,3.33794,3.32728,3.33424,6770000.0
2008-09-17 12:35:00,3.33361,3.33554,3.3256,3.33093,5630000.0
2008-09-17 12:36:00,3.33302,3.3349,3.32404,3.33202,7510000.0
2008-09-17 12:37:00,3.33327,3.33754,3.32587,3.33695,5650000.0
2008-09-17 12:38:00,3.33626,3.33659,3.33039,3.33301,5260000.0
2008-09-17 12:39:00,3.33667,3.33758,3.33233,3.33333,5270000.0
2008-09-17 12:40:00,3.33539,3.33773,3.33364,3.33671,6380000.0
2008-09-17 12:41:00,3.33813,3.33813,3.33405,3.33681,6750000.0
2008-09-17 12:42:00,3.33434,3.33812,3.33281,3.33281,4510000.0
2008-09-17 12:43:00,3.33601,3.33777,3.32879,3.33777,8640000.0
2008-09-17 12:44:00,3.33935,3.33935,3.32827,3.32835,8260000.0
2008-09-17 12:45:00,3.33698,3.33844,3.33321,3.33321,4880000.0
2008-09-17 12:46:00,3.33388,3.33853,3.33029,3.33029,7130000.0
2008-09-17 12:47:00,3.33873,3.3394,3.33464,3.33841,7500000.0
2008-09-17 12:48:00,3.33302,3.33894,3.32885,3.33741,7880000.0
2008-09-17 12:49:00,3.32911,3.33936,3.32911,3.33936,5250000.0
2008-09-17 12:50:00,3.33397,3.33687,3.32738,3.33566,7510000.0
2008-09-17 12:51:00,3.33367,3.338,3.33274,3.333,6380000.0
2008-09-17 12:52:00,3.33035,3.33765,3.33035,3.3376,7510000.0
2008-09-17 12:53:00,3.33731,3.3375,3.32949,3.33358,7880000.0
2008-09-17 12:54:00,3.33613,3.33613,3.32789,3.33021,3760000.0
2008-09-17 12:55:00,3.33033,3.33909,3.32671,3.33638,7130000.0
2008-09-17 12:56:00,3.33606,3.33633,3.32636,3.33256,7500000.0
2008-09-17 12:57:00,3.3351,3.3367,3.33191,3.33246,8250000.0
2008-09-17 12:58:00,3.33276,3.33605,3.32615,3.33605,9390000.0
2008-09-17 12:59:00,3.33488,3.33601,3.32445,3.336,13890000.0
2008-09-17 13:00:00,3.33692,3.33692,3.33109,3.33557,6000000.0
2008-09-17 13:01:00,3.33465,3.33532,3.3292,3.33263,13510000.0
2008-09-17 13:02:00,3.33203,3.33507,3.32639,3.33049,11650000.0
2008-09-17 13:03:00,3.33283,3.3397,3.32768,3.33318,7880000.0
2008-09-17 13:04:00,3.33471,3.33802,3.32848,3.33603,11270000.0
2008-09-17 13:05:00,3.33565,3.3374,3.32743,3.33642,5630000.0
2008-09-17 13:06:00,3.3334,3.33449,3.32995,3.33338,6750000.0
2008-09-17 13:07:00,3.32871,3.33515,3.32871,3.33515,5640000.0
2008-09-17 13:08:00,3.33436,3.33472,3.32525,3.33348,4510000.0
2008-09-17 13:09:00,3.33362,3.33362,3.32432,3.32748,7130000.0
2008-09-17 13:10:00,3.33513,3.33513,3.32312,3.32312,5630000.0
2008-09-17 13:11:00,3.32991,3.3357,3.32928,3.33282,6000000.0
2008-09-17 13:12:00,3.32463,3.33406,3.32463,3.33187,4880000.0
2008-09-17 13:13:00,3.33113,3.33113,3.32178,3.32641,6760000.0
2008-09-17 13:14:00,3.33336,3.33336,3.32795,3.33055,10890000.0
2008-09-17 13:15:00,3.32937,3.33309,3.32751,3.33105,7130000.0
2008-09-17 13:16:00,3.33155,3.33155,3.32707,3.32707,6010000.0
2008-09-17 13:17:00,3.33071,3.33147,3.32511,3.32855,6000000.0
2008-09-17 13:18:00,3.3322,3.3322,3.32645,3.33003,4510000.0
2008-09-17 13:19:00,3.33088,3.33088,3.32248,3.32466,5640000.0
2008-09-17 13:20:00,3.32436,3.32883,3.31956,3.32531,9010000.0
2008-09-17 13:21:00,3.32918,3.32918,3.32262,3.32899,5250000.0
2008-09-17 13:22:00,3.32997,3.33197,3.3265,3.3265,7500000.0
2008-09-17 13:23:00,3.32974,3.33116,3.3221,3.33037,5250000.0
2008-09-17 13:24:00,3.32948,3.32948,3.32017,3.32311,5260000.0
2008-09-17 13:25:00,3.32992,3.33239,3.32337,3.33105,7880000.0
2008-09-17 13:26:00,3.33042,3.33085,3.32781,3.328,5640000.0
2008-09-17 13:27:00,3.33157,3.33191,3.32143,3.33191,7510000.0
2008-09-17 13:28:00,3.33201,3.33201,3.32499,3.33003,4880000.0
2008-09-17 13:29:00,3.32674,3.33418,3.32428,3.32762,10140000.0
2008-09-17 13:30:00,3.32684,3.33252,3.32684,3.33169,4880000.0
2008-09-17 13:31:00,3.33266,3.3331,3.3239,3.32941,6000000.0
2008-09-17 13:32:00,3.3301,3.33064,3.3198,3.32994,9010000.0
2008-09-17 13:33:00,3.33268,3.33506,3.32465,3.32883,8250000.0
2008-09-17 13:34:00,3.32418,3.33761,3.32418,3.33071,9380000.0
2008-09-17 13:35:00,3.33443,3.33568,3.32511,3.33,5630000.0
2008-09-17 13:36:00,3.32515,3.33415,3.32515,3.33385,4880000.0
2008-09-17 13:37:00,3.32561,3.33481,3.32561,3.32949,7510000.0
2008-09-17 13:38:00,3.32984,3.33482,3.3255,3.33482,7880000.0
2008-09-17 13:39:00,3.33099,3.3332,3.32738,3.33126,6000000.0
2008-09-17 13:40:00,3.33132,3.3335,3.32346,3.33068,6760000.0
2008-09-17 13:41:00,3.33177,3.33332,3.32221,3.32843,5630000.0
2008-09-17 13:42:00,3.32404,3.33288,3.32367,3.33079,5250000.0
2008-09-17 13:43:00,3.32734,3.33383,3.32712,3.33286,5630000.0
2008-09-17 13:44:00,3.33191,3.33205,3.32356,3.32743,7500000.0
2008-09-17 13:45:00,3.32897,3.3332,3.32684,3.32769,6000000.0
2008-09-17 13:46:00,3.33256,3.33256,3.32501,3.32878,6000000.0
2008-09-17 13:47:00,3.32742,3.33092,3.32026,3.32944,6000000.0
2008-09-17 13:48:00,3.32663,3.33127,3.32107,3.33127,7130000.0
2008-09-17 13:49:00,3.32935,3.33263,3.32838,3.33177,6000000.0
2008-09-17 13:50:00,3.3315,3.33179,3.3201,3.33179,6000000.0
2008-09-17 13:51:00,3.32808,3.33294,3.32771,3.32771,7500000.0
2008-09-17 13:52:00,3.3217,3.33235,3.3217,3.3261,6010000.0
2008-09-17 13:53:00,3.33166,3.33394,3.32141,3.32467,16140000.0
2008-09-17 13:54:00,3.32602,3.3288,3.32197,3.32306,4880000.0
2008-09-17 13:55:00,3.32794,3.33341,3.32362,3.32849,11630000.0
2008-09-17 13:56:00,3.33163,3.33286,3.32733,3.33286,7880000.0
2008-09-17 13:57:00,3.33022,3.33454,3.33019,3.33222,5630000.0
2008-09-17 13:58:00,3.33242,3.33331,3.32666,3.33197,5250000.0
2008-09-17 13:59:00,3.33318,3.33514,3.32851,3.32851,5640000.0
2008-09-17 14:00:00,3.33371,3.33371,3.32683,3.32683,6000000.0
2008-09-17 14:01:00,3.33235,3.33409,3.328,3.3333,7880000.0
2008-09-17 14:02:00,3.33504,3.33504,3.327,3.32904,5640000.0
2008-09-17 14:03:00,3.33344,3.33823,3.32816,3.32975,7130000.0
2008-09-17 14:04:00,3.33548,3.33609,3.33052,3.33076,7130000.0
2008-09-17 14:05:00,3.33584,3.33596,3.33113,3.3312,10130000.0
2008-09-17 14:06:00,3.33034,3.33722,3.32837,3.33448,7880000.0
2008-09-17 14:07:00,3.33614,3.34162,3.33405,3.3362,7510000.0
2008-09-17 14:08:00,3.33902,3.33941,3.3311,3.33848,9010000.0
2008-09-17 14:09:00,3.33504,3.34036,3.33345,3.33941,4880000.0
2008-09-17 14:10:00,3.33327,3.34091,3.33327,3.3385,5640000.0
2008-09-17 14:11:00,3.34093,3.34256,3.33277,3.33277,6010000.0
2008-09-17 14:12:00,3.33575,3.33872,3.33123,3.33596,6750000.0
2008-09-17 14:13:00,3.33314,3.34169,3.33314,3.33728,6750000.0
2008-09-17 14:14:00,3.34185,3.34185,3.33496,3.33755,6380000.0
2008-09-17 14:15:00,3.34431,3.34615,3.3401,3.34214,9760000.0
2008-09-17 14:16:00,3.33897,3.34411,3.33897,3.34286,4880000.0
2008-09-17 14:17:00,3.34397,3.34564,3.33943,3.33943,6380000.0
2008-09-17 14:18:00,3.34122,3.34439,3.3366,3.34397,5250000.0
2008-09-17 14:19:00,3.34412,3.34563,3.33546,3.34563,7130000.0
2008-09-17 14:20:00,3.34737,3.34911,3.34119,3.34794,7500000.0
2008-09-17 14:21:00,3.3436,3.34886,3.3425,3.34403,6380000.0
2008-09-17 14:22:00,3.34291,3.3491,3.34247,3.34571,6000000.0
2008-09-17 14:23:00,3.34949,3.35087,3.34165,3.3492,11250000.0
2008-09-17 14:24:00,3.34789,3.35377,3.34218,3.3465,4880000.0
2008-09-17 14:25:00,3.34966,3.35115,3.34154,3.34598,10140000.0
2008-09-17 14:26:00,3.34725,3.35337,3.34414,3.34564,7880000.0
2008-09-17 14:27:00,3.34977,3.35505,3.34746,3.35204,6010000.0
2008-09-17 14:28:00,3.35069,3.35069,3.34476,3.34851,7130000.0
2008-09-17 14:29:00,3.34375,3.35386,3.34375,3.34946,7510000.0
2008-09-17 14:30:00,3.35414,3.35511,3.34787,3.35339,5260000.0
2008-09-17 14:31:00,3.35269,3.35389,3.34217,3.35389,5640000.0
2008-09-17 14:32:00,3.35436,3.35468,3.34248,3.3541,6760000.0
2008-09-17 14:33:00,3.34639,3.35517,3.34534,3.35364,6010000.0
2008-09-17 14:34:00,3.34532,3.35709,3.34532,3.35423,5250000.0
2008-09-17 14:35:00,3.35371,3.35565,3.34317,3.35565,8250000.0
2008-09-17 14:36:00,3.35784,3.35784,3.35231,3.35395,5260000.0
2008-09-17 14:37:00,3.35016,3.35813,3.35016,3.3567,6770000.0
2008-09-17 14:38:00,3.34843,3.35714,3.34843,3.35503,7500000.0
2008-09-17 14:39:00,3.35169,3.3571,3.35169,3.35353,5630000.0
2008-09-17 14:40:00,3.34804,3.35818,3.34804,3.35745,6380000.0
2008-09-17 14:41:00,3.35484,3.36197,3.35131,3.35696,8260000.0
2008-09-17 14:42:00,3.35866,3.36336,3.35406,3.35744,7500000.0
2008-09-17 14:43:00,3.3607,3.36248,3.35479,3.36079,5630000.0
2008-09-17 14:44:00,3.36035,3.36101,3.35528,3.35835,6760000.0
2008-09-17 14:45:00,3.36167,3.36461,3.35202,3.36151,4880000.0
2008-09-17 14:46:00,3.3576,3.36479,3.3542,3.36305,6750000.0
2008-09-17 14:47:00,3.35998,3.36829,3.35783,3.36745,7510000.0
2008-09-17 14:48:00,3.36317,3.36975,3.3628,3.36717,7130000.0
2008-09-17 14:49:00,3.3674,3.36827,3.36622,3.36738,6750000.0
2008-09-17 14:50:00,3.36291,3.3682,3.36291,3.3682,6380000.0
2008-09-17 14:51:00,3.36654,3.37124,3.36396,3.36659,4510000.0
2008-09-17 14:52:00,3.36646,3.37084,3.35938,3.36654,8630000.0
2008-09-17 14:53:00,3.36372,3.37212,3.36372,3.3683,4880000.0
2008-09-17 14:54:00,3.36821,3.37323,3.36821,3.37221,5630000.0
2008-09-17 14:55:00,3.37286,3.37452,3.36544,3.37103,4510000.0
2008-09-17 14:56:00,3.37109,3.3727,3.36711,3.36764,6760000.0
2008-09-17 14:57:00,3.3711,3.37127,3.36707,3.36916,6000000.0
2008-09-17 14:58:00,3.36483,3.37383,3.36483,3.37383,8250000.0
2008-09-17 14:59:00,3.37109,3.37428,3.36274,3.36354,13500000.0
2008-09-17 15:00:00,3.37452,3.37509,3.36968,3.37509,7880000.0
2008-09-17 15:01:00,3.37408,3.37678,3.36913,3.37266,5250000.0
2008-09-17 15:02:00,3.37358,3.37474,3.36585,3.37474,7880000.0
2008-09-17 15:03:00,3.37086,3.37748,3.36543,3.37172,7130000.0
2008-09-17 15:04:00,3.37781,3.38319,3.3747,3.38229,9000000.0
2008-09-17 15:05:00,3.376,3.38174,3.376,3.37855,5270000.0
2008-09-17 15:06:00,3.36965,3.37801,3.36965,3.37801,5630000.0
2008-09-17 15:07:00,3.37619,3.37795,3.36605,3.37577,6000000.0
2008-09-17 15:08:00,3.37626,3.37626,3.36853,3.37138,6000000.0
2008-09-17 15:09:00,3.37593,3.37708,3.36757,3.36757,4890000.0
2008-09-17 15:10:00,3.37069,3.37788,3.3704,3.37788,8250000.0
2008-09-17 15:11:00,3.37533,3.37848,3.37142,3.37701,10130000.0
2008-09-17 15:12:00,3.3776,3.37886,3.37145,3.37543,6000000.0
2008-09-17 15:13:00,3.37361,3.37856,3.3716,3.37638,5630000.0
2008-09-17 15:14:00,3.37665,3.37767,3.36602,3.37455,13890000.0
2008-09-17 15:15:00,3.36938,3.37959,3.3674,3.37678,7880000.0
2008-09-17 15:16:00,3.36441,3.37575,3.36441,3.36914,8260000.0
2008-09-17 15:17:00,3.37556,3.37731,3.36823,3.37184,8250000.0
2008-09-17 15:18:00,3.37711,3.37711,3.36654,3.3729,6380000.0
2008-09-17 15:19:00,3.37707,3.3779,3.37282,3.37637,6380000.0
2008-09-17 15:20:00,3.36789,3.37565,3.36349,3.3753,6380000.0
2008-09-17 15:21:00,3.37304,3.37493,3.36773,3.37356,5250000.0
2008-09-17 15:22:00,3.36716,3.37313,3.36641,3.36751,7140000.0
2008-09-17 15:23:00,3.36765,3.37366,3.362,3.37257,6750000.0
2008-09-17 15:24:00,3.36799,3.37238,3.36712,3.37157,4510000.0
2008-09-17 15:25:00,3.37151,3.37151,3.36447,3.36895,5630000.0
2008-09-17 15:26:00,3.36833,3.37089,3.35755,3.3686,7140000.0
2008-09-17 15:27:00,3.36475,3.3711,3.36471,3.36686,7130000.0
2008-09-17 15:28:00,3.36641,3.36953,3.35786,3.36311,7510000.0
2008-09-17 15:29:00,3.36834,3.37137,3.36174,3.37044,7880000.0
2008-09-17 15:30:00,3.36984,3.36984,3.36373,3.36373,5260000.0
2008-09-17 15:31:00,3.36822,3.37028,3.36539,3.36998,7500000.0
2008-09-17 15:32:00,3.36726,3.37117,3.36442,3.3698,6000000.0
2008-09-17 15:33:00,3.36673,3.36973,3.3629,3.36839,7130000.0
2008-09-17 15:34:00,3.3688,3.37171,3.36468,3.37036,5250000.0
2008-09-17 15:35:00,3.36552,3.36921,3.35769,3.36342,6010000.0
2008-09-17 15:36:00,3.36486,3.37006,3.36381,3.36647,5630000.0
2008-09-17 15:37:00,3.36005,3.3688,3.36005,3.36033,8260000.0
2008-09-17 15:38:00,3.36659,3.36956,3.36659,3.36802,5250000.0
2008-09-17 15:39:00,3.36824,3.3721,3.36083,3.36247,9000000.0
2008-09-17 15:40:00,3.37171,3.37483,3.36629,3.37207,4880000.0
2008-09-17 15:41:00,3.36039,3.37246,3.36039,3.3687,8250000.0
2008-09-17 15:42:00,3.374,3.374,3.36664,3.36905,4140000.0
2008-09-17 15:43:00,3.36729,3.37016,3.36565,3.36939,6380000.0
2008-09-17 15:44:00,3.36432,3.37004,3.36159,3.36786,10520000.0
2008-09-17 15:45:00,3.36793,3.37058,3.36671,3.36978,6760000.0
2008-09-17 15:46:00,3.36822,3.37036,3.36686,3.36686,4880000.0
2008-09-17 15:47:00,3.37086,3.37101,3.3623,3.36375,6010000.0
2008-09-17 15:48:00,3.36953,3.36953,3.35835,3.36335,5250000.0
2008-09-17 15:49:00,3.36884,3.37144,3.36327,3.36373,7890000.0
2008-09-17 15:50:00,3.3676,3.36792,3.36237,3.36491,7130000.0
2008-09-17 15:51:00,3.35895,3.36643,3.35679,3.36449,5250000.0
2008-09-17 15:52:00,3.3565,3.3642,3.3565,3.36049,4510000.0
2008-09-17 15:53:00,3.36218,3.36793,3.35457,3.35457,8250000.0
2008-09-17 15:54:00,3.35746,3.36411,3.35696,3.36287,4880000.0
2008-09-17 15:55:00,3.35928,3.36259,3.35439,3.3569,5640000.0
2008-09-17 15:56:00,3.35874,3.35874,3.35164,3.35858,5260000.0
2008-09-17 15:57:00,3.35675,3.35986,3.35128,3.3578,8260000.0
2008-09-17 15:58:00,3.35636,3.36128,3.35488,3.35865,6380000.0
2008-09-17 15:59:00,3.35405,3.36123,3.35388,3.35861,9010000.0
2008-09-17 16:00:00,3.35757,3.35757,3.35185,3.3573,5250000.0
2008-09-17 16:01:00,3.35468,3.35871,3.35325,3.35325,7880000.0
2008-09-17 16:02:00,3.35315,3.35888,3.35315,3.35525,5630000.0
2008-09-17 16:03:00,3.35352,3.35848,3.35352,3.35848,4880000.0
2008-09-17 16:04:00,3.35531,3.35931,3.35001,3.35931,6380000.0
2008-09-17 16:05:00,3.35343,3.35921,3.3525,3.35921,6000000.0
2008-09-17 16:06:00,3.36049,3.36049,3.3489,3.35462,6380000.0
2008-09-17 16:07:00,3.36012,3.361,3.354,3.36086,4880000.0
2008-09-17 16:08:00,3.36077,3.36277,3.3544,3.35596,7130000.0
2008-09-17 16:09:00,3.36134,3.36165,3.35557,3.36165,4880000.0
2008-09-17 16:10:00,3.36537,3.36537,3.3592,3.36339,4140000.0
2008-09-17 16:11:00,3.36196,3.36389,3.35782,3.35782,6760000.0
2008-09-17 16:12:00,3.36108,3.36463,3.35219,3.35514,5250000.0
2008-09-17 16:13:00,3.36102,3.36209,3.35292,3.36209,5250000.0
2008-09-17 16:14:00,3.36158,3.36518,3.35848,3.36205,13510000.0
2008-09-17 16:15:00,3.36251,3.36716,3.35509,3.36203,15000000.0
2008-09-17 16:16:00,3.36215,3.36272,3.35653,3.35653,5640000.0
2008-09-17 16:17:00,3.35209,3.36115,3.35209,3.35929,5630000.0
2008-09-17 16:18:00,3.35195,3.36259,3.35195,3.35785,6380000.0
2008-09-17 16:19:00,3.35717,3.36237,3.353,3.36046,7130000.0
2008-09-17 16:20:00,3.36166,3.36183,3.35144,3.3571,5260000.0
2008-09-17 16:21:00,3.36198,3.36222,3.35356,3.36124,5630000.0
2008-09-17 16:22:00,3.36063,3.36151,3.35198,3.35818,6000000.0
2008-09-17 16:23:00,3.36023,3.36049,3.3523,3.3564,6750000.0
2008-09-17 16:24:00,3.35634,3.35974,3.34839,3.35974,6000000.0
2008-09-17 16:25:00,3.36171,3.36183,3.35155,3.36183,7130000.0
2008-09-17 16:26:00,3.36136,3.36239,3.35299,3.36239,7880000.0
2008-09-17 16:27:00,3.35839,3.36259,3.35446,3.36198,7140000.0
2008-09-17 16:28:00,3.36131,3.36303,3.35487,3.35873,6380000.0
2008-09-17 16:29:00,3.35902,3.36341,3.35563,3.36341,7500000.0
2008-09-17 16:30:00,3.35753,3.36351,3.35753,3.36307,4880000.0
2008-09-17 16:31:00,3.36066,3.36232,3.34962,3.36224,5630000.0
2008-09-17 16:32:00,3.36437,3.36708,3.35517,3.35736,7500000.0
2008-09-17 16:33:00,3.3643,3.3643,3.35423,3.35834,6760000.0
2008-09-17 16:34:00,3.36112,3.36473,3.35663,3.35663,5260000.0
2008-09-17 16:35:00,3.36304,3.3644,3.35722,3.3644,12020000.0
2008-09-17 16:36:00,3.36215,3.3643,3.35937,3.361,7880000.0
2008-09-17 16:37:00,3.3639,3.36619,3.36126,3.36126,7130000.0
2008-09-17 16:38:00,3.36644,3.36645,3.35702,3.3664,8250000.0
2008-09-17 16:39:00,3.36628,3.36659,3.35963,3.36536,7510000.0
2008-09-17 16:40:00,3.36516,3.36662,3.35735,3.36206,5250000.0
2008-09-17 16:41:00,3.3608,3.36721,3.35814,3.35814,8630000.0
2008-09-17 16:42:00,3.36302,3.36772,3.35975,3.36772,7880000.0
2008-09-17 16:43:00,3.36286,3.36626,3.35654,3.36363,8250000.0
2008-09-17 16:44:00,3.36611,3.36686,3.35974,3.36091,9380000.0
2008-09-17 16:45:00,3.36585,3.36585,3.35688,3.36333,5250000.0
2008-09-17 16:46:00,3.36501,3.36532,3.35838,3.36119,9390000.0
2008-09-17 16:47:00,3.35762,3.36741,3.35762,3.36527,6380000.0
2008-09-17 16:48:00,3.36544,3.3671,3.36102,3.36618,4880000.0
2008-09-17 16:49:00,3.36489,3.36678,3.35516,3.3632,6750000.0
2008-09-17 16:50:00,3.36085,3.36742,3.36046,3.36742,7510000.0
2008-09-17 16:51:00,3.36744,3.36744,3.35722,3.36149,6000000.0
2008-09-17 16:52:00,3.36132,3.36943,3.36132,3.36256,8250000.0
2008-09-17 16:53:00,3.36215,3.36782,3.35637,3.3622,7500000.0
2008-09-17 16:54:00,3.35524,3.36602,3.35524,3.35957,9000000.0
2008-09-17 16:55:00,3.35908,3.36382,3.35832,3.3597,5630000.0
2008-09-17 16:56:00,3.36189,3.3638,3.35148,3.36129,10500000.0
2008-09-17 16:57:00,3.36191,3.36191,3.35602,3.35881,5250000.0
2008-09-17 16:58:00,3.35629,3.36033,3.35013,3.35607,5640000.0
2008-09-17 16:59:00,3.35779,3.35824,3.35155,3.35463,10130000.0
2008-09-17 17:00:00,3.35122,3.35612,3.34669,3.34669,7130000.0
2008-09-17 17:01:00,3.35543,3.35889,3.34841,3.35431,7510000.0
2008-09-17 17:02:00,3.34965,3.35473,3.34821,3.35473,5260000.0
2008-09-17 17:03:00,3.35478,3.35736,3.3484,3.35124,7500000.0
2008-09-17 17:04:00,3.35568,3.35729,3.35106,3.35686,7880000.0
2008-09-17 17:05:00,3.35165,3.35831,3.3509,3.35831,5250000.0
2008-09-17 17:06:00,3.3566,3.3566,3.34971,3.34971,6000000.0
2008-09-17 17:07:00,3.35247,3.35638,3.3497,3.35591,7130000.0
2008-09-17 17:08:00,3.35145,3.35788,3.35145,3.35423,7500000.0
2008-09-17 17:09:00,3.3582,3.36099,3.34701,3.35537,7500000.0
2008-09-17 17:10:00,3.3608,3.3608,3.35218,3.35792,5630000.0
2008-09-17 17:11:00,3.35937,3.36236,3.35293,3.35772,7880000.0
2008-09-17 17:12:00,3.35963,3.36169,3.35532,3.36169,6020000.0
2008-09-17 17:13:00,3.35841,3.36361,3.35841,3.36145,4130000.0
2008-09-17 17:14:00,3.3606,3.36546,3.35816,3.35907,12750000.0
2008-09-17 17:15:00,3.36501,3.36566,3.35695,3.36198,10140000.0
2008-09-17 17:16:00,3.36184,3.37018,3.35842,3.36555,9380000.0
2008-09-17 17:17:00,3.36567,3.36862,3.35627,3.36105,6760000.0
2008-09-17 17:18:00,3.36688,3.36688,3.3572,3.3572,5260000.0
2008-09-17 17:19:00,3.3618,3.36812,3.3618,3.36264,3380000.0
2008-09-17 17:20:00,3.3674,3.36979,3.36362,3.36979,5640000.0
2008-09-17 17:21:00,3.36714,3.36876,3.36272,3.36876,4890000.0
2008-09-17 17:22:00,3.36697,3.3691,3.36293,3.36877,7500000.0
2008-09-17 17:23:00,3.364,3.37006,3.3585,3.3677,9010000.0
2008-09-17 17:24:00,3.36837,3.36924,3.36399,3.36582,4880000.0
2008-09-17 17:25:00,3.37114,3.37117,3.36562,3.36562,7130000.0
2008-09-17 17:26:00,3.36302,3.3704,3.36302,3.36913,5250000.0
2008-09-17 17:27:00,3.36932,3.36932,3.36009,3.36009,6000000.0
2008-09-17 17:28:00,3.37021,3.37073,3.36119,3.36119,5250000.0
2008-09-17 17:29:00,3.3647,3.37143,3.3616,3.36271,18400000.0
2008-09-17 17:30:00,3.36548,3.37197,3.36548,3.37189,8250000.0
2008-09-17 17:31:00,3.37131,3.37237,3.36514,3.3718,4880000.0
2008-09-17 17:32:00,3.37086,3.37592,3.37044,3.37355,6380000.0
2008-09-17 17:33:00,3.37693,3.37693,3.36892,3.3758,7880000.0
2008-09-17 17:34:00,3.3722,3.37593,3.36712,3.36815,6760000.0
2008-09-17 17:35:00,3.37243,3.37728,3.36726,3.36853,19890000.0
2008-09-17 17:36:00,3.37812,3.37934,3.37203,3.37383,6760000.0
2008-09-17 17:37:00,3.3755,3.38257,3.375,3.37663,8250000.0
2008-09-17 17:38:00,3.37975,3.37975,3.36966,3.37924,6750000.0
2008-09-17 17:39:00,3.37746,3.38101,3.3724,3.37365,19890000.0
2008-09-17 17:40:00,3.37865,3.3797,3.37412,3.37703,6760000.0
2008-09-17 17:41:00,3.37218,3.37877,3.36811,3.37846,4880000.0
2008-09-17 17:42:00,3.37778,3.37828,3.37163,3.37472,5630000.0
2008-09-17 17:43:00,3.37516,3.37664,3.36461,3.37504,7130000.0
2008-09-17 17:44:00,3.37677,3.37677,3.37007,3.37239,7880000.0
2008-09-17 17:45:00,3.37292,3.37554,3.37155,3.37186,6010000.0
2008-09-17 17:46:00,3.3764,3.3764,3.36839,3.36839,4510000.0
2008-09-17 17:47:00,3.37372,3.37372,3.363,3.37156,4880000.0
2008-09-17 17:48:00,3.36838,3.36995,3.35617,3.36899,7510000.0
2008-09-17 17:49:00,3.36684,3.36995,3.36487,3.36487,6000000.0
2008-09-17 17:50:00,3.36686,3.3691,3.36409,3.36409,5260000.0
2008-09-17 17:51:00,3.36654,3.3729,3.36317,3.36846,6380000.0
2008-09-17 17:52:00,3.36629,3.37042,3.36103,3.37042,5250000.0
2008-09-17 17:53:00,3.36891,3.37048,3.36057,3.37008,6760000.0
2008-09-17 17:54:00,3.37046,3.37327,3.36419,3.36957,5630000.0
2008-09-17 17:55:00,3.3716,3.37301,3.35969,3.36925,8250000.0
2008-09-17 17:56:00,3.36641,3.3706,3.36613,3.36976,4880000.0
2008-09-17 17:57:00,3.36989,3.37296,3.36345,3.3721,7500000.0
2008-09-17 17:58:00,3.37382,3.37382,3.35926,3.37086,6760000.0
2008-09-17 17:59:00,3.36803,3.3725,3.36545,3.3725,5630000.0
2008-09-17 18:00:00,3.37336,3.37535,3.3659,3.36826,7510000.0
2008-09-17 18:01:00,3.3721,3.37698,3.37065,3.37305,7510000.0
2008-09-17 18:02:00,3.36308,3.37567,3.36308,3.3709,6760000.0
2008-09-17 18:03:00,3.37671,3.37779,3.36549,3.37236,8250000.0
2008-09-17 18:04:00,3.37449,3.37897,3.37354,3.37897,5630000.0
2008-09-17 18:05:00,3.37738,3.38285,3.37102,3.38077,5630000.0
2008-09-17 18:06:00,3.37852,3.38097,3.37449,3.37969,8250000.0
2008-09-17 18:07:00,3.37802,3.38161,3.37665,3.37858,6000000.0
2008-09-17 18:08:00,3.38056,3.38346,3.37366,3.37366,6380000.0
2008-09-17 18:09:00,3.37743,3.3821,3.37638,3.3789,6750000.0
2008-09-17 18:10:00,3.37267,3.37984,3.37267,3.37952,5250000.0
2008-09-17 18:11:00,3.37486,3.37963,3.36837,3.37963,7500000.0
2008-09-17 18:12:00,3.37755,3.38281,3.37457,3.37457,7130000.0
2008-09-17 18:13:00,3.37943,3.38055,3.36979,3.38055,6010000.0
2008-09-17 18:14:00,3.38168,3.38168,3.36888,3.38085,12380000.0
2008-09-17 18:15:00,3.37857,3.38016,3.37357,3.37962,9010000.0
2008-09-17 18:16:00,3.37502,3.37895,3.36901,3.37895,4880000.0
2008-09-17 18:17:00,3.37831,3.37831,3.36852,3.3756,7130000.0
2008-09-17 18:18:00,3.37887,3.38109,3.37537,3.38067,4890000.0
2008-09-17 18:19:00,3.3712,3.38032,3.3712,3.37413,7510000.0
2008-09-17 18:20:00,3.3747,3.37996,3.37032,3.37973,6750000.0
2008-09-17 18:21:00,3.37799,3.37805,3.37089,3.37106,7510000.0
2008-09-17 18:22:00,3.37332,3.37658,3.36793,3.37658,6010000.0
2008-09-17 18:23:00,3.37249,3.37824,3.36996,3.36996,4880000.0
2008-09-17 18:24:00,3.37948,3.3804,3.37548,3.3804,7880000.0
2008-09-17 18:25:00,3.38025,3.38138,3.37433,3.37963,6380000.0
2008-09-17 18:26:00,3.37924,3.38079,3.36741,3.37467,7880000.0
2008-09-17 18:27:00,3.37487,3.37863,3.37086,3.37593,7510000.0
2008-09-17 18:28:00,3.36976,3.377,3.36692,3.37359,6770000.0
2008-09-17 18:29:00,3.37178,3.37178,3.36637,3.36637,5250000.0
2008-09-17 18:30:00,3.37228,3.37253,3.36043,3.3662,6390000.0
2008-09-17 18:31:00,3.36792,3.37546,3.36492,3.37036,5630000.0
2008-09-17 18:32:00,3.36589,3.37572,3.36348,3.36478,6380000.0
2008-09-17 18:33:00,3.36907,3.37401,3.36907,3.37401,7130000.0
2008-09-17 18:34:00,3.36778,3.37376,3.36544,3.37026,8250000.0
2008-09-17 18:35:00,3.36927,3.37438,3.3683,3.3725,5630000.0
2008-09-17 18:36:00,3.36899,3.37902,3.36899,3.37902,4510000.0
2008-09-17 18:37:00,3.3776,3.37805,3.36827,3.37196,7880000.0
2008-09-17 18:38:00,3.37524,3.37848,3.37136,3.37848,6380000.0
2008-09-17 18:39:00,3.37898,3.37898,3.36833,3.36833,5250000.0
2008-09-17 18:40:00,3.3718,3.37752,3.36791,3.37752,6380000.0
2008-09-17 18:41:00,3.37087,3.37758,3.3662,3.3662,6750000.0
2008-09-17 18:42:00,3.3716,3.37723,3.37048,3.37249,7500000.0
2008-09-17 18:43:00,3.37218,3.3771,3.3673,3.37322,4880000.0
2008-09-17 18:44:00,3.36827,3.37795,3.36827,3.37779,5250000.0
2008-09-17 18:45:00,3.37571,3.37675,3.36979,3.37368,3380000.0
2008-09-17 18:46:00,3.3662,3.36969,3.36278,3.36278,4880000.0
2008-09-17 18:47:00,3.36623,3.36777,3.35577,3.3657,7130000.0
2008-09-17 18:48:00,3.36931,3.37354,3.36435,3.37138,12010000.0
2008-09-17 18:49:00,3.37336,3.37336,3.36826,3.37147,4510000.0
2008-09-17 18:50:00,3.37281,3.37281,3.36398,3.36958,4500000.0
2008-09-17 18:51:00,3.37188,3.37222,3.36631,3.37095,7510000.0
2008-09-17 18:52:00,3.36855,3.37117,3.365,3.37067,9000000.0
2008-09-17 18:53:00,3.36842,3.37207,3.3669,3.36801,7130000.0
2008-09-17 18:54:00,3.36928,3.3709,3.36124,3.36728,5250000.0
2008-09-17 18:55:00,3.37081,3.37181,3.36658,3.36912,4510000.0
2008-09-17 18:56:00,3.3686,3.37074,3.36444,3.37074,5260000.0
2008-09-17 18:57:00,3.36517,3.37023,3.36517,3.36582,5260000.0
2008-09-17 18:58:00,3.37004,3.37011,3.3647,3.3647,7880000.0
2008-09-17 18:59:00,3.36258,3.37147,3.36258,3.36626,3380000.0
2008-09-17 19:00:00,3.3647,3.36978,3.3593,3.36933,8630000.0
2008-09-17 19:01:00,3.36661,3.37375,3.36649,3.37375,6750000.0
2008-09-17 19:02:00,3.37332,3.37332,3.3626,3.36826,7510000.0
2008-09-17 19:03:00,3.37129,3.37321,3.36762,3.37041,9000000.0
2008-09-17 19:04:00,3.36276,3.37234,3.36276,3.37129,5250000.0
2008-09-17 19:05:00,3.3712,3.37388,3.36365,3.37307,22880000.0
2008-09-17 19:06:00,3.36896,3.37279,3.36556,3.37115,8640000.0
2008-09-17 19:07:00,3.36514,3.37033,3.35946,3.36697,3380000.0
2008-09-17 19:08:00,3.3683,3.36981,3.36034,3.36034,9760000.0
2008-09-17 19:09:00,3.36847,3.37049,3.36081,3.36081,9000000.0
2008-09-17 19:10:00,3.36592,3.3701,3.35871,3.36728,15380000.0
2008-09-17 19:11:00,3.37266,3.37331,3.36413,3.37065,8640000.0
2008-09-17 19:12:00,3.37115,3.37115,3.36564,3.37045,5250000.0
2008-09-17 19:13:00,3.37126,3.37171,3.3615,3.36912,12000000.0
2008-09-17 19:14:00,3.36416,3.37368,3.35938,3.3716,16130000.0
2008-09-17 19:15:00,3.36553,3.37141,3.36553,3.36735,6000000.0
2008-09-17 19:16:00,3.37071,3.37071,3.36124,3.36124,6000000.0
2008-09-17 19:17:00,3.37049,3.37207,3.36194,3.37081,7510000.0
2008-09-17 19:18:00,3.36922,3.37137,3.36353,3.36538,9750000.0
2008-09-17 19:19:00,3.36992,3.36992,3.36463,3.36647,7880000.0
2008-09-17 19:20:00,3.357,3.36723,3.357,3.36666,7130000.0
2008-09-17 19:21:00,3.36623,3.367,3.36113,3.36234,5250000.0
2008-09-17 19:22:00,3.36614,3.36614,3.36057,3.3652,6000000.0
2008-09-17 19:23:00,3.36511,3.36511,3.35917,3.36299,5260000.0
2008-09-17 19:24:00,3.36466,3.36616,3.35725,3.36578,6760000.0
2008-09-17 19:25:00,3.36179,3.36748,3.35757,3.36564,8630000.0
2008-09-17 19:26:00,3.36139,3.3658,3.35591,3.35941,7880000.0
2008-09-17 19:27:00,3.35511,3.36642,3.35511,3.3588,7880000.0
2008-09-17 19:28:00,3.36032,3.36483,3.35372,3.36365,10890000.0
2008-09-17 19:29:00,3.36179,3.36694,3.35976,3.36594,7510000.0
2008-09-17 19:30:00,3.36709,3.36709,3.35719,3.36109,3750000.0
2008-09-17 19:31:00,3.36305,3.36563,3.36002,3.36378,6380000.0
2008-09-17 19:32:00,3.36619,3.36921,3.3587,3.36262,7130000.0
2008-09-17 19:33:00,3.36022,3.3668,3.35504,3.36283,5640000.0
2008-09-17 19:34:00,3.36346,3.36727,3.35714,3.3593,5630000.0
2008-09-17 19:35:00,3.36149,3.36611,3.36089,3.36089,5250000.0
2008-09-17 19:36:00,3.36552,3.36657,3.35626,3.35753,7880000.0
2008-09-17 19:37:00,3.35828,3.36784,3.35681,3.36295,8630000.0
2008-09-17 19:38:00,3.36431,3.36894,3.36409,3.36806,5250000.0
2008-09-17 19:39:00,3.36729,3.37085,3.35897,3.35897,5640000.0
2008-09-17 19:40:00,3.36058,3.36348,3.35367,3.35965,5630000.0
2008-09-17 19:41:00,3.36653,3.36653,3.35989,3.35989,4140000.0
2008-09-17 19:42:00,3.36429,3.36429,3.35313,3.36362,6750000.0
2008-09-17 19:43:00,3.36116,3.36419,3.35724,3.35724,5260000.0
2008-09-17 19:44:00,3.36352,3.36659,3.35583,3.35768,19130000.0
2008-09-17 19:45:00,3.35596,3.3638,3.35596,3.3609,6380000.0
2008-09-17 19:46:00,3.36152,3.36292,3.35789,3.36219,4890000.0
2008-09-17 19:47:00,3.36156,3.36563,3.35426,3.36112,6000000.0
2008-09-17 19:48:00,3.36213,3.3628,3.35556,3.35789,6750000.0
2008-09-17 19:49:00,3.35756,3.36319,3.35602,3.35602,4880000.0
2008-09-17 19:50:00,3.35664,3.36622,3.35644,3.35644,6390000.0
2008-09-17 19:51:00,3.35886,3.36174,3.35239,3.36037,6000000.0
2008-09-17 19:52:00,3.36229,3.36232,3.35708,3.36158,7880000.0
2008-09-17 19:53:00,3.35613,3.36148,3.35226,3.3613,5630000.0
2008-09-17 19:54:00,3.36075,3.36268,3.35319,3.35903,7130000.0
2008-09-17 19:55:00,3.35064,3.36134,3.35064,3.35606,4510000.0
2008-09-17 19:56:00,3.35798,3.36358,3.35402,3.36152,8250000.0
2008-09-17 19:57:00,3.3581,3.36249,3.34896,3.36249,7140000.0
2008-09-17 19:58:00,3.35912,3.36448,3.35425,3.36226,6010000.0
2008-09-17 19:59:00,3.36126,3.36395,3.35424,3.36358,6760000.0
2008-09-17 20:00:00,3.35445,3.36684,3.35298,3.36208,13520000.0
2008-09-17 20:01:00,3.35914,3.36264,3.35588,3.36028,6000000.0
2008-09-17 20:02:00,3.35826,3.36037,3.34811,3.35343,10510000.0
2008-09-17 20:03:00,3.3627,3.36299,3.35242,3.35242,6380000.0
2008-09-17 20:04:00,3.36126,3.36126,3.35573,3.35573,6380000.0
2008-09-17 20:05:00,3.36159,3.36227,3.35709,3.35709,4880000.0
2008-09-17 20:06:00,3.35751,3.3621,3.35233,3.35634,5630000.0
2008-09-17 20:07:00,3.35139,3.36192,3.34886,3.3532,13130000.0
2008-09-17 20:08:00,3.35938,3.36008,3.35346,3.35561,7880000.0
2008-09-17 20:09:00,3.35182,3.36208,3.35182,3.35239,7510000.0
2008-09-17 20:10:00,3.3609,3.36252,3.35621,3.35621,7130000.0
2008-09-17 20:11:00,3.36125,3.36213,3.35634,3.35668,6020000.0
2008-09-17 20:12:00,3.36289,3.3639,3.35543,3.35543,6760000.0
2008-09-17 20:13:00,3.35205,3.36271,3.35205,3.36235,6380000.0
2008-09-17 20:14:00,3.35329,3.36384,3.35275,3.35729,8250000.0
2008-09-17 20:15:00,3.35947,3.36192,3.35229,3.35229,8250000.0
2008-09-17 20:16:00,3.36081,3.36104,3.35541,3.35712,6380000.0
2008-09-17 20:17:00,3.36171,3.36234,3.35709,3.36105,6000000.0
2008-09-17 20:18:00,3.36113,3.36215,3.35644,3.35644,5250000.0
2008-09-17 20:19:00,3.36139,3.36318,3.35773,3.36057,6010000.0
2008-09-17 20:20:00,3.36149,3.36311,3.35812,3.36183,7510000.0
2008-09-17 20:21:00,3.36198,3.36198,3.35285,3.3613,5250000.0
2008-09-17 20:22:00,3.36001,3.36196,3.35005,3.35005,6000000.0
2008-09-17 20:23:00,3.35489,3.36172,3.35489,3.36169,5630000.0
2008-09-17 20:24:00,3.35273,3.36335,3.35187,3.3574,8260000.0
2008-09-17 20:25:00,3.3587,3.35978,3.35228,3.35846,7510000.0
2008-09-17 20:26:00,3.3598,3.36121,3.35681,3.35852,3010000.0
2008-09-17 20:27:00,3.35985,3.36023,3.3561,3.35625,5260000.0
2008-09-17 20:28:00,3.36117,3.36117,3.35225,3.35647,5260000.0
2008-09-17 20:29:00,3.35964,3.35995,3.35284,3.35995,5260000.0
2008-09-17 20:30:00,3.36356,3.36448,3.35876,3.35876,10500000.0
2008-09-17 20:31:00,3.35734,3.36468,3.35702,3.35702,6010000.0
2008-09-17 20:32:00,3.35546,3.36813,3.35546,3.36318,7880000.0
2008-09-17 20:33:00,3.36598,3.36737,3.35776,3.35776,8250000.0
2008-09-17 20:34:00,3.36801,3.36868,3.36339,3.36339,4510000.0
2008-09-17 20:35:00,3.36298,3.3665,3.35846,3.36541,4130000.0
2008-09-17 20:36:00,3.36307,3.36481,3.35557,3.36111,8260000.0
2008-09-17 20:37:00,3.36386,3.36494,3.35497,3.35936,7880000.0
2008-09-17 20:38:00,3.36438,3.36546,3.35799,3.3601,7880000.0
2008-09-17 20:39:00,3.36386,3.36602,3.35648,3.3603,7880000.0
2008-09-17 20:40:00,3.36292,3.36592,3.36165,3.36555,4880000.0
2008-09-17 20:41:00,3.36083,3.36528,3.36017,3.36528,3750000.0
2008-09-17 20:42:00,3.36321,3.36328,3.3553,3.36063,3010000.0
2008-09-17 20:43:00,3.36321,3.36321,3.35522,3.35788,4890000.0
2008-09-17 20:44:00,3.36367,3.36398,3.35288,3.35288,5250000.0
2008-09-17 20:45:00,3.36307,3.36307,3.35721,3.36276,4500000.0
2008-09-17 20:46:00,3.36101,3.36259,3.35842,3.3621,5630000.0
2008-09-17 20:47:00,3.36167,3.36316,3.35286,3.35695,4510000.0
2008-09-17 20:48:00,3.3629,3.36298,3.3597,3.36217,4880000.0
2008-09-17 20:49:00,3.36244,3.36556,3.35342,3.36401,4880000.0
2008-09-17 20:50:00,3.36247,3.36586,3.35413,3.35832,6000000.0
2008-09-17 20:51:00,3.35848,3.36316,3.35498,3.36316,4890000.0
2008-09-17 20:52:00,3.36145,3.36706,3.3552,3.35977,11650000.0
2008-09-17 20:53:00,3.35765,3.3627,3.35292,3.36264,7880000.0
2008-09-17 20:54:00,3.3573,3.36337,3.35305,3.35305,7880000.0
2008-09-17 20:55:00,3.35867,3.36704,3.35867,3.36212,7880000.0
2008-09-17 20:56:00,3.36045,3.36331,3.35286,3.35888,6390000.0
2008-09-17 20:57:00,3.36336,3.3644,3.35932,3.36405,4500000.0
2008-09-17 20:58:00,3.36081,3.36443,3.35962,3.35962,6380000.0
2008-09-17 20:59:00,3.36381,3.36381,3.35485,3.36087,5250000.0
2008-09-17 21:00:00,3.36072,3.36615,3.35788,3.36615,4880000.0
2008-09-17 21:01:00,3.35816,3.36972,3.35795,3.36794,7500000.0
2008-09-17 21:02:00,3.36574,3.36719,3.36031,3.3664,7880000.0
2008-09-17 21:03:00,3.36606,3.36606,3.35993,3.36248,5250000.0
2008-09-17 21:04:00,3.35643,3.36617,3.35643,3.36563,6000000.0
2008-09-17 21:05:00,3.36559,3.37011,3.36228,3.36542,10130000.0
2008-09-17 21:06:00,3.36139,3.36501,3.36096,3.36276,4500000.0
2008-09-17 21:07:00,3.35738,3.36612,3.35532,3.35637,5630000.0
2008-09-17 21:08:00,3.35987,3.36645,3.35987,3.36519,6750000.0
2008-09-17 21:09:00,3.36086,3.36583,3.357,3.36558,7890000.0
2008-09-17 21:10:00,3.3654,3.3677,3.36046,3.36154,7880000.0
2008-09-17 21:11:00,3.36529,3.36709,3.36171,3.36302,6010000.0
2008-09-17 21:12:00,3.36598,3.36598,3.35639,3.36437,6000000.0
2008-09-17 21:13:00,3.36302,3.36859,3.36264,3.36264,6380000.0
2008-09-17 21:14:00,3.36841,3.37302,3.3596,3.36327,12010000.0
2008-09-17 21:15:00,3.36764,3.36764,3.36196,3.36196,1500000.0
2008-09-17 21:16:00,3.3638,3.36685,3.3564,3.36494,6750000.0
2008-09-17 21:17:00,3.36638,3.36758,3.36167,3.36609,6380000.0
2008-09-17 21:18:00,3.36623,3.36746,3.36347,3.36552,5250000.0
2008-09-17 21:19:00,3.36179,3.36849,3.36179,3.36775,6000000.0
2008-09-17 21:20:00,3.36721,3.3711,3.36136,3.36644,5260000.0
2008-09-17 21:21:00,3.36211,3.36714,3.35766,3.36469,6750000.0
2008-09-17 21:22:00,3.36288,3.36784,3.35795,3.36172,6000000.0
2008-09-17 21:23:00,3.36101,3.36659,3.36101,3.36348,7510000.0
2008-09-17 21:24:00,3.35595,3.36545,3.35397,3.36194,7890000.0
2008-09-17 21:25:00,3.36135,3.3663,3.35715,3.36516,6010000.0
2008-09-17 21:26:00,3.35653,3.36658,3.35653,3.3654,6750000.0
2008-09-17 21:27:00,3.36217,3.36655,3.35704,3.36582,4520000.0
2008-09-17 21:28:00,3.36474,3.36529,3.36007,3.36081,3750000.0
2008-09-17 21:29:00,3.35692,3.36675,3.35692,3.36121,7510000.0
2008-09-17 21:30:00,3.36386,3.36992,3.35995,3.36559,6760000.0
2008-09-17 21:31:00,3.36683,3.36683,3.35675,3.35796,5260000.0
2008-09-17 21:32:00,3.3706,3.37302,3.36822,3.36822,6000000.0
2008-09-17 21:33:00,3.37072,3.374,3.36827,3.37002,7500000.0
2008-09-17 21:34:00,3.37261,3.37312,3.36645,3.37312,4880000.0
2008-09-17 21:35:00,3.37362,3.37362,3.36602,3.37121,7500000.0
2008-09-17 21:36:00,3.3737,3.3737,3.36192,3.36914,5250000.0
2008-09-17 21:37:00,3.36802,3.36911,3.36287,3.36865,7500000.0
2008-09-17 21:38:00,3.36791,3.37035,3.36236,3.37035,6380000.0
2008-09-17 21:39:00,3.36634,3.37162,3.36511,3.36511,7510000.0
2008-09-17 21:40:00,3.36245,3.36977,3.36245,3.36977,6390000.0
2008-09-17 21:41:00,3.35916,3.36765,3.35916,3.36462,6010000.0
2008-09-17 21:42:00,3.36964,3.36975,3.36234,3.36868,4140000.0
2008-09-17 21:43:00,3.36816,3.37062,3.36062,3.36062,4890000.0
2008-09-17 21:44:00,3.36869,3.37106,3.36109,3.37009,21380000.0
2008-09-17 21:45:00,3.37039,3.37039,3.36825,3.36899,4130000.0
2008-09-17 21:46:00,3.36914,3.36956,3.35976,3.36956,5260000.0
2008-09-17 21:47:00,3.36563,3.36936,3.36306,3.36936,3380000.0
2008-09-17 21:48:00,3.36913,3.36913,3.36056,3.36316,3750000.0
2008-09-17 21:49:00,3.36896,3.36974,3.36012,3.36824,6750000.0
2008-09-17 21:50:00,3.36131,3.37138,3.36046,3.36547,8250000.0
2008-09-17 21:51:00,3.36895,3.3702,3.36089,3.3702,6000000.0
2008-09-17 21:52:00,3.37023,3.37023,3.36038,3.36814,3010000.0
2008-09-17 21:53:00,3.36985,3.37047,3.36739,3.36769,5250000.0
2008-09-17 21:54:00,3.36154,3.37172,3.36087,3.36533,7880000.0
2008-09-17 21:55:00,3.36433,3.36447,3.35948,3.36001,5250000.0
2008-09-17 21:56:00,3.3678,3.37065,3.3678,3.3694,6750000.0
2008-09-17 21:57:00,3.36439,3.37015,3.36007,3.36601,7510000.0
2008-09-17 21:58:00,3.36946,3.37145,3.36104,3.36104,6000000.0
2008-09-17 21:59:00,3.36032,3.37066,3.35984,3.36515,8260000.0
2008-09-17 22:00:00,3.3653,3.36946,3.36001,3.3683,4510000.0
2008-09-17 22:01:00,3.36827,3.36968,3.36426,3.3689,4880000.0
2008-09-17 22:02:00,3.3578,3.36749,3.3566,3.36749,5630000.0
2008-09-17 22:03:00,3.35888,3.36885,3.35888,3.36316,6010000.0
2008-09-17 22:04:00,3.35552,3.36497,3.35552,3.36429,5250000.0
2008-09-17 22:05:00,3.36676,3.36854,3.35896,3.36854,4510000.0
2008-09-17 22:06:00,3.36785,3.36914,3.35857,3.36131,13130000.0
2008-09-17 22:07:00,3.3689,3.37227,3.36015,3.36729,7130000.0
2008-09-17 22:08:00,3.36787,3.36857,3.35869,3.36313,6750000.0
2008-09-17 22:09:00,3.35761,3.3673,3.35761,3.36337,7510000.0
2008-09-17 22:10:00,3.35837,3.36976,3.35837,3.36667,5250000.0
2008-09-17 22:11:00,3.35826,3.36806,3.35826,3.36806,7500000.0
2008-09-17 22:12:00,3.36634,3.36876,3.36329,3.36503,4880000.0
2008-09-17 22:13:00,3.36815,3.36815,3.36249,3.36368,5250000.0
2008-09-17 22:14:00,3.36346,3.3693,3.36066,3.36711,10510000.0
2008-09-17 22:15:00,3.36175,3.368,3.36175,3.36672,4500000.0
2008-09-17 22:16:00,3.35824,3.36713,3.35576,3.36637,4880000.0
2008-09-17 22:17:00,3.3672,3.3672,3.3618,3.36242,4880000.0
2008-09-17 22:18:00,3.35648,3.36706,3.35614,3.36289,8250000.0
2008-09-17 22:19:00,3.3691,3.36961,3.35956,3.36882,5260000.0
2008-09-17 22:20:00,3.36281,3.36834,3.36281,3.36794,5640000.0
2008-09-17 22:21:00,3.36771,3.37019,3.36053,3.36853,7510000.0
2008-09-17 22:22:00,3.368,3.37087,3.36433,3.36441,5260000.0
2008-09-17 22:23:00,3.36597,3.36987,3.3652,3.3652,7130000.0
2008-09-17 22:24:00,3.36367,3.36754,3.36299,3.36346,4880000.0
2008-09-17 22:25:00,3.36966,3.36966,3.36317,3.36885,6380000.0
2008-09-17 22:26:00,3.36744,3.36859,3.36316,3.36859,7130000.0
2008-09-17 22:27:00,3.35897,3.371,3.35897,3.36264,8250000.0
2008-09-17 22:28:00,3.35896,3.37149,3.35896,3.36348,5260000.0
2008-09-17 22:29:00,3.3611,3.37231,3.36064,3.37231,10140000.0
2008-09-17 22:30:00,3.3655,3.37159,3.35944,3.37006,5630000.0
2008-09-17 22:31:00,3.37172,3.37251,3.36185,3.36185,4880000.0
2008-09-17 22:32:00,3.35703,3.36876,3.35703,3.36178,8250000.0
2008-09-17 22:33:00,3.35523,3.3712,3.35523,3.3712,3750000.0
2008-09-17 22:34:00,3.36404,3.3726,3.36404,3.3726,3380000.0
2008-09-17 22:35:00,3.36354,3.37369,3.36059,3.36727,7880000.0
2008-09-17 22:36:00,3.36994,3.37157,3.36036,3.36874,7510000.0
2008-09-17 22:37:00,3.36915,3.37153,3.36193,3.36925,8250000.0
2008-09-17 22:38:00,3.36601,3.37402,3.3629,3.36778,5630000.0
2008-09-17 22:39:00,3.36766,3.37457,3.36438,3.36438,6000000.0
2008-09-17 22:40:00,3.3707,3.37407,3.36272,3.37172,4880000.0
2008-09-17 22:41:00,3.36899,3.37154,3.36175,3.36175,5630000.0
2008-09-17 22:42:00,3.37336,3.37336,3.36677,3.36677,3750000.0
2008-09-17 22:43:00,3.36535,3.37232,3.36187,3.37232,7140000.0
2008-09-17 22:44:00,3.36677,3.37334,3.36261,3.36261,6000000.0
2008-09-17 22:45:00,3.36583,3.37487,3.36477,3.37311,4880000.0
2008-09-17 22:46:00,3.37097,3.37328,3.36736,3.36736,7130000.0
2008-09-17 22:47:00,3.36552,3.37165,3.35771,3.36546,6380000.0
2008-09-17 22:48:00,3.36443,3.36513,3.35572,3.36513,5260000.0
2008-09-17 22:49:00,3.36491,3.36964,3.35775,3.36964,3750000.0
2008-09-17 22:50:00,3.36727,3.3725,3.35948,3.35948,4890000.0
2008-09-17 22:51:00,3.3655,3.36687,3.36237,3.36658,7130000.0
2008-09-17 22:52:00,3.36553,3.36714,3.35728,3.35728,6380000.0
2008-09-17 22:53:00,3.36644,3.36644,3.35948,3.35948,6750000.0
2008-09-17 22:54:00,3.36469,3.3648,3.35791,3.36102,6010000.0
2008-09-17 22:55:00,3.36293,3.36872,3.35903,3.36605,5630000.0
2008-09-17 22:56:00,3.35993,3.36465,3.35993,3.36391,7130000.0
2008-09-17 22:57:00,3.36594,3.36783,3.35748,3.3615,7510000.0
2008-09-17 22:58:00,3.36567,3.37057,3.3613,3.36637,4880000.0
2008-09-17 22:59:00,3.35819,3.37081,3.35819,3.36774,7140000.0
2008-09-17 23:00:00,3.37253,3.37253,3.36305,3.3681,2250000.0
2008-09-17 23:01:00,3.36598,3.37073,3.36439,3.36439,5630000.0
2008-09-17 23:02:00,3.37105,3.37105,3.35919,3.36386,6380000.0
2008-09-17 23:03:00,3.35899,3.36288,3.35563,3.35827,5630000.0
2008-09-17 23:04:00,3.36183,3.36634,3.35974,3.35974,8260000.0
2008-09-17 23:05:00,3.36175,3.36654,3.35803,3.36539,6000000.0
2008-09-17 23:06:00,3.36692,3.36921,3.36102,3.36467,7140000.0
2008-09-17 23:07:00,3.36522,3.36522,3.36258,3.36258,1500000.0
2008-09-17 23:08:00,3.35898,3.36471,3.35745,3.36471,4880000.0
2008-09-17 23:09:00,3.36447,3.36664,3.35731,3.35732,6000000.0
2008-09-17 23:10:00,3.36338,3.37277,3.36068,3.36829,7880000.0
2008-09-17 23:11:00,3.36604,3.36962,3.35634,3.36481,6380000.0
2008-09-17 23:12:00,3.3605,3.36502,3.3605,3.36468,5250000.0
2008-09-17 23:13:00,3.3609,3.37129,3.3609,3.37129,5250000.0
2008-09-17 23:14:00,3.36511,3.3695,3.35716,3.36353,14260000.0
2008-09-17 23:15:00,3.37057,3.37057,3.36186,3.36503,5250000.0
2008-09-17 23:16:00,3.36612,3.36744,3.36168,3.36475,7130000.0
2008-09-17 23:17:00,3.36364,3.36371,3.35487,3.35487,3000000.0
2008-09-17 23:18:00,3.36466,3.36524,3.35464,3.3558,4510000.0
2008-09-17 23:19:00,3.35914,3.36614,3.35914,3.36228,6380000.0
2008-09-17 23:20:00,3.36083,3.36964,3.35879,3.36623,7130000.0
2008-09-17 23:21:00,3.3648,3.36518,3.35428,3.36477,6750000.0
2008-09-17 23:22:00,3.36011,3.3656,3.35869,3.3656,3380000.0
2008-09-17 23:23:00,3.36221,3.36735,3.36012,3.36457,4880000.0
2008-09-17 23:24:00,3.36267,3.36993,3.35872,3.36238,6000000.0
2008-09-17 23:25:00,3.36424,3.36604,3.36018,3.36106,6750000.0
2008-09-17 23:26:00,3.364,3.3662,3.36088,3.36481,4880000.0
2008-09-17 23:27:00,3.36669,3.36996,3.36199,3.36199,7510000.0
2008-09-17 23:28:00,3.36557,3.36639,3.35675,3.3652,5630000.0
2008-09-17 23:29:00,3.366,3.366,3.35618,3.35911,5640000.0
2008-09-17 23:30:00,3.36267,3.37134,3.36045,3.36224,7880000.0
2008-09-17 23:31:00,3.36493,3.36548,3.35763,3.35914,7500000.0
2008-09-17 23:32:00,3.35715,3.36952,3.35711,3.36619,7500000.0
2008-09-17 23:33:00,3.36581,3.37061,3.35968,3.36674,7140000.0
2008-09-17 23:34:00,3.36615,3.36921,3.35971,3.36115,7130000.0
2008-09-17 23:35:00,3.36334,3.36715,3.35806,3.36705,5630000.0
2008-09-17 23:36:00,3.3651,3.36756,3.36151,3.367,5250000.0
2008-09-17 23:37:00,3.3607,3.36405,3.36002,3.36393,2630000.0
2008-09-17 23:38:00,3.36102,3.36496,3.35547,3.36439,3750000.0
2008-09-17 23:39:00,3.36132,3.36812,3.35781,3.35781,4510000.0
2008-09-17 23:40:00,3.36515,3.36721,3.35994,3.36613,4880000.0
2008-09-17 23:41:00,3.36398,3.37016,3.35901,3.36119,4880000.0
2008-09-17 23:42:00,3.36168,3.36758,3.359,3.36172,7880000.0
2008-09-17 23:43:00,3.36475,3.36489,3.35766,3.36406,5630000.0
2008-09-17 23:44:00,3.35723,3.36836,3.3569,3.3599,7880000.0
2008-09-17 23:45:00,3.3676,3.3676,3.35675,3.36085,6000000.0
2008-09-17 23:46:00,3.36514,3.36696,3.36064,3.36448,5630000.0
2008-09-17 23:47:00,3.36593,3.36593,3.35581,3.36402,6010000.0
2008-09-17 23:48:00,3.35972,3.37052,3.35972,3.3626,7510000.0
2008-09-17 23:49:00,3.36458,3.36787,3.36014,3.36578,7500000.0
2008-09-17 23:50:00,3.36092,3.36662,3.35696,3.36521,7500000.0
2008-09-17 23:51:00,3.35683,3.36698,3.35659,3.35932,7890000.0
2008-09-17 23:52:00,3.36627,3.36627,3.35659,3.36134,7130000.0
2008-09-17 23:53:00,3.35783,3.36772,3.35704,3.36203,7880000.0
2008-09-17 23:54:00,3.36514,3.36544,3.36049,3.36142,5630000.0
2008-09-17 23:55:00,3.36098,3.36552,3.35975,3.36437,6020000.0
2008-09-17 23:56:00,3.36328,3.36773,3.36328,3.3663,3750000.0
2008-09-17 23:57:00,3.36054,3.36574,3.3593,3.36353,3750000.0
2008-09-17 23:58:00,3.3663,3.3663,3.36184,3.36503,4130000.0
2008-09-17 23:59:00,3.36744,3.36899,3.35858,3.36499,15020000.0
2008-09-18 00:00:00,3.37053,3.37053,3.35959,3.36258,3750000.0
2008-09-18 00:01:00,3.36066,3.36676,3.36066,3.36453,4500000.0
2008-09-18 00:02:00,3.36418,3.36662,3.36418,3.36662,4500000.0
2008-09-18 00:03:00,3.36418,3.36497,3.35993,3.36325,3760000.0
2008-09-18 00:04:00,3.35711,3.36667,3.35711,3.36556,6380000.0
2008-09-18 00:05:00,3.35914,3.36546,3.35914,3.36037,3760000.0
2008-09-18 00:06:00,3.36478,3.36577,3.36098,3.36577,3750000.0
2008-09-18 00:07:00,3.36583,3.37024,3.36583,3.36641,5250000.0
2008-09-18 00:08:00,3.36662,3.3671,3.36029,3.362,7140000.0
2008-09-18 00:09:00,3.35968,3.36549,3.35956,3.36549,4140000.0
2008-09-18 00:10:00,3.35731,3.36792,3.35731,3.36472,6000000.0
2008-09-18 00:11:00,3.36563,3.3668,3.35678,3.3642,4880000.0
2008-09-18 00:12:00,3.36712,3.36712,3.36178,3.36477,2630000.0
2008-09-18 00:13:00,3.35634,3.369,3.35634,3.36142,6010000.0
2008-09-18 00:14:00,3.3559,3.36522,3.35396,3.35959,8250000.0
2008-09-18 00:15:00,3.36842,3.36842,3.36204,3.36462,4880000.0
2008-09-18 00:17:00,3.36577,3.37101,3.36151,3.36559,7880000.0
2008-09-18 00:18:00,3.36103,3.36607,3.36103,3.36533,3380000.0
2008-09-18 00:19:00,3.36071,3.36569,3.35617,3.36022,6750000.0
2008-09-18 00:20:00,3.36392,3.36407,3.35341,3.35891,7500000.0
2008-09-18 00:21:00,3.36433,3.3649,3.35572,3.36457,10130000.0
2008-09-18 00:22:00,3.36606,3.36606,3.35223,3.36356,9390000.0
2008-09-18 00:23:00,3.35784,3.36484,3.35784,3.36006,6750000.0
2008-09-18 00:24:00,3.36471,3.3666,3.35589,3.36465,8640000.0
2008-09-18 00:25:00,3.36474,3.36602,3.36083,3.36419,4130000.0
2008-09-18 00:26:00,3.36457,3.36513,3.35896,3.3649,6380000.0
2008-09-18 00:27:00,3.36334,3.36431,3.35663,3.36183,5250000.0
2008-09-18 00:28:00,3.36069,3.36414,3.35499,3.36021,7130000.0
2008-09-18 00:29:00,3.36104,3.36845,3.35743,3.36158,13880000.0
2008-09-18 00:30:00,3.36851,3.36851,3.36073,3.36467,3750000.0
2008-09-18 00:31:00,3.36436,3.36445,3.35405,3.35916,9380000.0
2008-09-18 00:32:00,3.36442,3.36442,3.35425,3.35916,7880000.0
2008-09-18 00:33:00,3.3648,3.3648,3.35482,3.36474,9010000.0
2008-09-18 00:34:00,3.36388,3.36467,3.35886,3.36421,6000000.0
2008-09-18 00:35:00,3.37064,3.37064,3.36493,3.36655,9000000.0
2008-09-18 00:36:00,3.36522,3.36844,3.35789,3.36066,8630000.0
2008-09-18 00:37:00,3.36107,3.36531,3.35542,3.35542,8260000.0
2008-09-18 00:38:00,3.36497,3.36555,3.35566,3.36511,5640000.0
2008-09-18 00:39:00,3.3657,3.36616,3.35655,3.36564,4880000.0
2008-09-18 00:40:00,3.36117,3.36563,3.35884,3.36207,7130000.0
2008-09-18 00:41:00,3.35991,3.36439,3.3541,3.36426,7130000.0
2008-09-18 00:42:00,3.36232,3.36516,3.35611,3.36381,9750000.0
2008-09-18 00:43:00,3.35973,3.3649,3.35284,3.36326,12750000.0
2008-09-18 00:44:00,3.36223,3.36462,3.35127,3.36462,12760000.0
2008-09-18 00:45:00,3.36996,3.36996,3.35609,3.35609,6750000.0
2008-09-18 00:46:00,3.36019,3.36529,3.3559,3.3559,5250000.0
2008-09-18 00:47:00,3.36057,3.36624,3.35609,3.35875,10510000.0
2008-09-18 00:48:00,3.36309,3.36412,3.35406,3.35747,5250000.0
2008-09-18 00:49:00,3.36466,3.36466,3.35869,3.3637,4500000.0
2008-09-18 00:50:00,3.35915,3.36638,3.35915,3.36405,4500000.0
2008-09-18 00:51:00,3.36189,3.36488,3.35782,3.36488,6750000.0
2008-09-18 00:52:00,3.35973,3.36445,3.35483,3.36445,6000000.0
2008-09-18 00:53:00,3.36349,3.36349,3.35553,3.36294,6750000.0
2008-09-18 00:54:00,3.36393,3.36393,3.35768,3.36352,4510000.0
2008-09-18 00:55:00,3.35814,3.36953,3.35814,3.36603,7880000.0
2008-09-18 00:56:00,3.35944,3.36623,3.35944,3.36032,3390000.0
2008-09-18 00:57:00,3.36555,3.36739,3.35637,3.35637,13510000.0
2008-09-18 00:58:00,3.3605,3.36676,3.35545,3.36014,9000000.0
2008-09-18 00:59:00,3.35682,3.36992,3.35682,3.36215,14250000.0
2008-09-18 01:00:00,3.36327,3.36519,3.35994,3.36519,7130000.0
2008-09-18 01:01:00,3.36215,3.36586,3.36037,3.36037,7880000.0
2008-09-18 01:02:00,3.36102,3.36451,3.35993,3.36292,5250000.0
2008-09-18 01:03:00,3.35909,3.36394,3.35777,3.36359,6000000.0
2008-09-18 01:04:00,3.36205,3.37171,3.35779,3.36081,16900000.0
2008-09-18 01:05:00,3.36188,3.36454,3.35904,3.36454,6010000.0
2008-09-18 01:06:00,3.3645,3.36562,3.35409,3.36527,4880000.0
2008-09-18 01:07:00,3.36509,3.36509,3.3561,3.36379,9380000.0
2008-09-18 01:08:00,3.36471,3.36521,3.35399,3.36449,8640000.0
2008-09-18 01:09:00,3.36534,3.36576,3.36089,3.36477,6000000.0
2008-09-18 01:10:00,3.36554,3.36554,3.35985,3.36532,9380000.0
2008-09-18 01:11:00,3.35797,3.36356,3.35308,3.36356,7130000.0
2008-09-18 01:12:00,3.36626,3.36679,3.35261,3.35836,9760000.0
2008-09-18 01:13:00,3.36412,3.36717,3.36043,3.36579,7500000.0
2008-09-18 01:14:00,3.35814,3.3658,3.35805,3.36097,13510000.0
2008-09-18 01:15:00,3.36133,3.37366,3.36007,3.36333,13140000.0
2008-09-18 01:16:00,3.35787,3.36493,3.35787,3.36292,4880000.0
2008-09-18 01:17:00,3.36239,3.36614,3.35678,3.36587,8250000.0
2008-09-18 01:18:00,3.3563,3.36973,3.3563,3.35772,6750000.0
2008-09-18 01:19:00,3.35992,3.36446,3.35863,3.36446,6380000.0
2008-09-18 01:20:00,3.36165,3.36701,3.35616,3.36233,7130000.0
2008-09-18 01:21:00,3.36172,3.36623,3.35583,3.36536,9380000.0
2008-09-18 01:22:00,3.37025,3.37025,3.3601,3.3643,4520000.0
2008-09-18 01:23:00,3.36027,3.36693,3.35887,3.36594,7510000.0
2008-09-18 01:24:00,3.36592,3.36672,3.35696,3.36532,10500000.0
2008-09-18 01:25:00,3.3652,3.3652,3.35414,3.3619,7880000.0
2008-09-18 01:26:00,3.36374,3.36497,3.35544,3.35965,9010000.0
2008-09-18 01:27:00,3.36409,3.36409,3.35488,3.36216,4880000.0
2008-09-18 01:28:00,3.36216,3.36624,3.35513,3.36298,4510000.0
2008-09-18 01:29:00,3.35467,3.3629,3.35018,3.3629,18390000.0
2008-09-18 01:30:00,3.36296,3.36963,3.35779,3.35779,8630000.0
2008-09-18 01:31:00,3.36394,3.36611,3.3562,3.36384,6010000.0
2008-09-18 01:32:00,3.3553,3.36507,3.3553,3.36126,6000000.0
2008-09-18 01:33:00,3.35938,3.36423,3.35758,3.36037,4880000.0
2008-09-18 01:34:00,3.36524,3.36524,3.35797,3.35797,3750000.0
2008-09-18 01:35:00,3.36207,3.36689,3.35912,3.36567,6010000.0
2008-09-18 01:36:00,3.36387,3.37045,3.36387,3.36878,6760000.0
2008-09-18 01:37:00,3.37129,3.37373,3.36167,3.37036,7880000.0
2008-09-18 01:38:00,3.37107,3.37107,3.35805,3.36448,6770000.0
2008-09-18 01:39:00,3.36997,3.37061,3.36515,3.36555,6750000.0
2008-09-18 01:40:00,3.36615,3.37086,3.36118,3.37057,7140000.0
2008-09-18 01:41:00,3.36925,3.37072,3.3638,3.36936,5630000.0
2008-09-18 01:42:00,3.36382,3.37031,3.36382,3.36498,6390000.0
2008-09-18 01:43:00,3.35965,3.36913,3.35774,3.36784,4880000.0
2008-09-18 01:44:00,3.35932,3.36923,3.35852,3.36547,11630000.0
2008-09-18 01:45:00,3.36738,3.37279,3.35993,3.35993,8260000.0
2008-09-18 01:46:00,3.36925,3.3702,3.36368,3.36808,4880000.0
2008-09-18 01:47:00,3.37066,3.37223,3.3626,3.37223,6000000.0
2008-09-18 01:48:00,3.36023,3.37004,3.36023,3.37004,5250000.0
2008-09-18 01:49:00,3.36899,3.37062,3.36552,3.36552,5250000.0
2008-09-18 01:50:00,3.36994,3.37199,3.36244,3.36699,9010000.0
2008-09-18 01:51:00,3.37065,3.37084,3.36149,3.36594,6010000.0
2008-09-18 01:52:00,3.36801,3.37072,3.36662,3.36662,6760000.0
2008-09-18 01:53:00,3.36608,3.37085,3.36395,3.36583,6380000.0
2008-09-18 01:54:00,3.36896,3.36975,3.36094,3.36855,6750000.0
2008-09-18 01:55:00,3.36163,3.37061,3.36121,3.36523,5640000.0
2008-09-18 01:56:00,3.36955,3.37102,3.3616,3.37102,6000000.0
2008-09-18 01:57:00,3.36927,3.37007,3.36666,3.36666,3750000.0
2008-09-18 01:58:00,3.36635,3.36962,3.36376,3.36823,5630000.0
2008-09-18 02:01:00,3.36517,3.36817,3.35375,3.36584,9380000.0
2008-09-18 02:02:00,3.36757,3.36757,3.3568,3.36224,8250000.0
2008-09-18 02:03:00,3.35798,3.36886,3.35798,3.36231,12010000.0
2008-09-18 02:04:00,3.36603,3.36694,3.3572,3.36154,6750000.0
2008-09-18 02:05:00,3.36017,3.36736,3.36017,3.36736,5630000.0
2008-09-18 02:06:00,3.35386,3.36485,3.35386,3.36141,14640000.0
2008-09-18 02:07:00,3.36603,3.36643,3.35727,3.36156,6760000.0
2008-09-18 02:08:00,3.36422,3.366,3.35639,3.36559,6010000.0
2008-09-18 02:09:00,3.36006,3.36676,3.35608,3.36545,7130000.0
2008-09-18 02:10:00,3.36769,3.36936,3.3631,3.36742,8250000.0
2008-09-18 02:11:00,3.36634,3.3668,3.35737,3.36541,7500000.0
2008-09-18 02:12:00,3.36771,3.36825,3.36295,3.36317,3010000.0
2008-09-18 02:13:00,3.36699,3.36728,3.36053,3.36348,5250000.0
2008-09-18 02:14:00,3.36412,3.36667,3.35591,3.36243,12390000.0
2008-09-18 02:15:00,3.37161,3.37161,3.35831,3.36668,7520000.0
2008-09-18 02:16:00,3.36676,3.36802,3.36221,3.36221,4880000.0
2008-09-18 02:17:00,3.36438,3.36471,3.3557,3.364,6380000.0
2008-09-18 02:18:00,3.36514,3.36556,3.36145,3.36335,4880000.0
2008-09-18 02:19:00,3.36723,3.36723,3.36336,3.36447,4880000.0
2008-09-18 02:20:00,3.36102,3.36703,3.35819,3.36615,5630000.0
2008-09-18 02:21:00,3.36856,3.36864,3.36085,3.36161,5250000.0
2008-09-18 02:22:00,3.36105,3.36799,3.35531,3.36012,7500000.0
2008-09-18 02:23:00,3.35798,3.36762,3.35729,3.36271,8640000.0
2008-09-18 02:24:00,3.36253,3.36693,3.36203,3.36693,3750000.0
2008-09-18 02:25:00,3.36675,3.36675,3.35946,3.36499,4880000.0
2008-09-18 02:26:00,3.36506,3.36526,3.35732,3.36526,5250000.0
2008-09-18 02:27:00,3.36697,3.36715,3.36115,3.36509,7500000.0
2008-09-18 02:28:00,3.36566,3.36604,3.35581,3.36523,9760000.0
2008-09-18 02:29:00,3.35775,3.3685,3.35673,3.36278,12770000.0
2008-09-18 02:30:00,3.36536,3.3678,3.36153,3.36153,3750000.0
2008-09-18 02:31:00,3.35668,3.36521,3.35366,3.36116,9760000.0
2008-09-18 02:32:00,3.35825,3.36971,3.35825,3.36273,10880000.0
2008-09-18 02:33:00,3.36724,3.36785,3.36293,3.36701,6750000.0
2008-09-18 02:34:00,3.36732,3.36816,3.36327,3.36582,6000000.0
2008-09-18 02:35:00,3.3629,3.36673,3.35547,3.36227,11640000.0
2008-09-18 02:36:00,3.35915,3.36548,3.35222,3.36548,6000000.0
2008-09-18 02:37:00,3.36586,3.36605,3.35959,3.36137,9010000.0
2008-09-18 02:38:00,3.3613,3.37056,3.3573,3.3652,6380000.0
2008-09-18 02:39:00,3.35813,3.37028,3.35813,3.36291,12000000.0
2008-09-18 02:40:00,3.3634,3.36974,3.36264,3.36828,5250000.0
2008-09-18 02:41:00,3.36767,3.36982,3.35621,3.366,7880000.0
2008-09-18 02:42:00,3.35802,3.36919,3.35802,3.3628,14630000.0
2008-09-18 02:43:00,3.36472,3.37162,3.36358,3.36703,5630000.0
2008-09-18 02:44:00,3.36458,3.37092,3.3595,3.36398,9760000.0
2008-09-18 02:45:00,3.36358,3.37256,3.35984,3.36545,5260000.0
2008-09-18 02:46:00,3.36113,3.3666,3.35685,3.35685,4880000.0
2008-09-18 02:47:00,3.35705,3.36542,3.35705,3.36091,5630000.0
2008-09-18 02:48:00,3.36167,3.36701,3.35638,3.36265,12380000.0
2008-09-18 02:49:00,3.36678,3.36678,3.3569,3.36118,6380000.0
2008-09-18 02:50:00,3.35861,3.36957,3.35861,3.36312,11260000.0
2008-09-18 02:51:00,3.36583,3.36741,3.35811,3.36227,5250000.0
2008-09-18 02:52:00,3.36545,3.36716,3.35951,3.36599,5630000.0
2008-09-18 02:53:00,3.36659,3.36659,3.3586,3.36237,6390000.0
2008-09-18 02:54:00,3.36515,3.36765,3.36013,3.36765,4500000.0
2008-09-18 02:55:00,3.36658,3.36718,3.35757,3.36628,5250000.0
2008-09-18 02:56:00,3.36173,3.36643,3.35834,3.36063,4130000.0
2008-09-18 02:57:00,3.35743,3.36767,3.35581,3.36545,5630000.0
2008-09-18 02:58:00,3.35676,3.36635,3.35676,3.3649,6750000.0
2008-09-18 02:59:00,3.3576,3.36904,3.3576,3.36309,12750000.0
2008-09-18 03:00:00,3.36661,3.36793,3.36646,3.36646,3750000.0
2008-09-18 03:01:00,3.36727,3.37138,3.35975,3.368,7140000.0
2008-09-18 03:02:00,3.35829,3.36655,3.35829,3.36043,5260000.0
2008-09-18 03:03:00,3.36608,3.3667,3.35741,3.35741,4510000.0
2008-09-18 03:04:00,3.36091,3.37084,3.35821,3.36304,7130000.0
2008-09-18 03:05:00,3.36643,3.3671,3.35774,3.36555,7520000.0
2008-09-18 03:06:00,3.36809,3.36906,3.35839,3.36327,10130000.0
2008-09-18 03:07:00,3.35683,3.37108,3.35683,3.36783,7510000.0
2008-09-18 03:08:00,3.36604,3.36642,3.36047,3.36321,7130000.0
2008-09-18 03:09:00,3.36643,3.36643,3.35866,3.36542,6760000.0
2008-09-18 03:10:00,3.367,3.37045,3.35852,3.35928,6760000.0
2008-09-18 03:11:00,3.35946,3.36592,3.35625,3.3614,6770000.0
2008-09-18 03:12:00,3.36413,3.36441,3.36186,3.36192,3750000.0
2008-09-18 03:13:00,3.35828,3.36801,3.35828,3.3669,7880000.0
2008-09-18 03:14:00,3.36661,3.36742,3.35464,3.36742,7130000.0
2008-09-18 03:15:00,3.37099,3.37099,3.36267,3.36267,5250000.0
2008-09-18 03:16:00,3.36267,3.36935,3.35847,3.35847,7500000.0
2008-09-18 03:17:00,3.36824,3.36824,3.35773,3.36599,5260000.0
2008-09-18 03:18:00,3.36581,3.36787,3.36257,3.36263,5630000.0
2008-09-18 03:19:00,3.36749,3.36952,3.35964,3.3685,4520000.0
2008-09-18 03:20:00,3.36665,3.36721,3.35673,3.36285,6750000.0
2008-09-18 03:21:00,3.36216,3.36719,3.35762,3.35762,7880000.0
2008-09-18 03:22:00,3.36329,3.3657,3.35808,3.36341,6000000.0
2008-09-18 03:23:00,3.36281,3.36811,3.36281,3.36657,3010000.0
2008-09-18 03:24:00,3.36619,3.36833,3.35833,3.36715,4880000.0
2008-09-18 03:25:00,3.36559,3.36674,3.35936,3.36475,4890000.0
2008-09-18 03:26:00,3.36315,3.3688,3.35866,3.36709,3750000.0
2008-09-18 03:27:00,3.35766,3.36425,3.35697,3.36425,6000000.0
2008-09-18 03:28:00,3.36565,3.3682,3.35958,3.36767,6750000.0
2008-09-18 03:29:00,3.36723,3.36723,3.35584,3.36661,12750000.0
2008-09-18 03:30:00,3.36645,3.36968,3.36249,3.36728,5630000.0
2008-09-18 03:31:00,3.3667,3.3667,3.36398,3.36583,5250000.0
2008-09-18 03:32:00,3.36634,3.36634,3.36145,3.36186,4510000.0
2008-09-18 03:33:00,3.36528,3.36644,3.35538,3.36492,7140000.0
2008-09-18 03:34:00,3.36192,3.36746,3.36067,3.36067,4880000.0
2008-09-18 03:35:00,3.3668,3.3668,3.36045,3.36518,5250000.0
2008-09-18 03:36:00,3.36724,3.36739,3.36191,3.36688,6760000.0
2008-09-18 03:37:00,3.36627,3.36719,3.36031,3.36719,4510000.0
2008-09-18 03:38:00,3.36698,3.36742,3.35726,3.36271,7130000.0
2008-09-18 03:39:00,3.36757,3.36825,3.35884,3.36414,3010000.0
2008-09-18 03:40:00,3.36464,3.36695,3.36215,3.36569,4130000.0
2008-09-18 03:41:00,3.36684,3.36721,3.36146,3.36483,4880000.0
2008-09-18 03:42:00,3.35724,3.36562,3.35724,3.36409,4510000.0
2008-09-18 03:43:00,3.36597,3.36619,3.362,3.36619,4500000.0
2008-09-18 03:44:00,3.36624,3.36722,3.35786,3.36016,9750000.0
2008-09-18 03:45:00,3.36574,3.36713,3.35781,3.35781,3380000.0
2008-09-18 03:46:00,3.36681,3.37124,3.35778,3.36484,7880000.0
2008-09-18 03:47:00,3.36589,3.36799,3.35807,3.36688,5250000.0
2008-09-18 03:48:00,3.36727,3.36727,3.35576,3.36624,7130000.0
2008-09-18 03:49:00,3.35757,3.3694,3.35757,3.36759,7880000.0
2008-09-18 03:50:00,3.36666,3.36666,3.3632,3.36432,3750000.0
2008-09-18 03:51:00,3.3643,3.3668,3.36118,3.36256,4880000.0
2008-09-18 03:52:00,3.36173,3.36788,3.3616,3.36253,7880000.0
2008-09-18 03:53:00,3.36666,3.36812,3.36229,3.36236,4510000.0
2008-09-18 03:54:00,3.35913,3.37038,3.35913,3.36423,6770000.0
2008-09-18 03:55:00,3.3604,3.36517,3.35634,3.35634,8260000.0
2008-09-18 03:56:00,3.36174,3.36622,3.36075,3.36572,10890000.0
2008-09-18 03:57:00,3.36268,3.3675,3.36216,3.36677,4130000.0
2008-09-18 03:58:00,3.36666,3.36678,3.35612,3.36671,6760000.0
2008-09-18 03:59:00,3.36467,3.36774,3.35745,3.36245,10140000.0
2008-09-18 04:00:00,3.37139,3.37139,3.36608,3.36608,3750000.0
2008-09-18 04:01:00,3.36701,3.36701,3.35768,3.36542,4880000.0
2008-09-18 04:02:00,3.36411,3.36887,3.35879,3.36261,6400000.0
2008-09-18 04:03:00,3.36575,3.36575,3.35404,3.3649,7880000.0
2008-09-18 04:04:00,3.36103,3.37172,3.3597,3.36589,16500000.0
2008-09-18 04:05:00,3.36679,3.36679,3.36137,3.36137,4880000.0
2008-09-18 04:06:00,3.36668,3.37036,3.36145,3.36432,5630000.0
2008-09-18 04:07:00,3.36697,3.36762,3.3568,3.36029,7130000.0
2008-09-18 04:08:00,3.36606,3.3664,3.36039,3.36541,6380000.0
2008-09-18 04:09:00,3.36723,3.36784,3.35924,3.36309,5640000.0
2008-09-18 04:10:00,3.36628,3.36628,3.35694,3.36067,6750000.0
2008-09-18 04:11:00,3.3631,3.36698,3.36291,3.36399,4510000.0
2008-09-18 04:12:00,3.36557,3.36607,3.35403,3.36607,7130000.0
2008-09-18 04:13:00,3.36755,3.37101,3.36268,3.36268,7880000.0
2008-09-18 04:14:00,3.3565,3.36624,3.3565,3.36224,10880000.0
2008-09-18 04:15:00,3.36696,3.3685,3.36156,3.36159,5250000.0
2008-09-18 04:16:00,3.36608,3.36628,3.35512,3.35593,8250000.0
2008-09-18 04:17:00,3.36271,3.36635,3.35949,3.36635,6380000.0
2008-09-18 04:18:00,3.36146,3.36737,3.36146,3.36174,5250000.0
2008-09-18 04:19:00,3.36377,3.368,3.35824,3.36676,4500000.0
2008-09-18 04:20:00,3.36973,3.37233,3.36243,3.36514,6000000.0
2008-09-18 04:21:00,3.36513,3.36733,3.35767,3.36641,7510000.0
2008-09-18 04:22:00,3.36583,3.36709,3.35541,3.36289,9390000.0
2008-09-18 04:23:00,3.36433,3.36752,3.3574,3.36752,9380000.0
2008-09-18 04:24:00,3.36294,3.37253,3.36105,3.36378,6390000.0
2008-09-18 04:25:00,3.36587,3.36587,3.35629,3.35629,5260000.0
2008-09-18 04:26:00,3.35779,3.36912,3.35779,3.36264,4890000.0
2008-09-18 04:27:00,3.36213,3.36732,3.35609,3.36526,6000000.0
2008-09-18 04:28:00,3.35752,3.36688,3.35752,3.36683,8250000.0
2008-09-18 04:29:00,3.35725,3.36676,3.35588,3.3665,18010000.0
2008-09-18 04:30:00,3.36979,3.36979,3.35797,3.35797,4510000.0
2008-09-18 04:31:00,3.36142,3.36688,3.36122,3.36221,5260000.0
2008-09-18 04:32:00,3.36471,3.36701,3.36087,3.36148,4880000.0
2008-09-18 04:33:00,3.3612,3.3672,3.35559,3.35559,7500000.0
2008-09-18 04:34:00,3.36542,3.36661,3.35702,3.36192,5250000.0
2008-09-18 04:35:00,3.36851,3.36851,3.3594,3.36122,7880000.0
2008-09-18 04:36:00,3.36669,3.36735,3.35775,3.36162,4130000.0
2008-09-18 04:37:00,3.36039,3.36907,3.36039,3.36598,7500000.0
2008-09-18 04:38:00,3.35689,3.36599,3.3562,3.3659,9010000.0
2008-09-18 04:39:00,3.36022,3.36548,3.3556,3.36079,10140000.0
2008-09-18 04:40:00,3.36648,3.37186,3.36049,3.36551,5630000.0
2008-09-18 04:41:00,3.36097,3.36635,3.35856,3.35948,6000000.0
2008-09-18 04:42:00,3.36165,3.36704,3.36156,3.36156,4880000.0
2008-09-18 04:43:00,3.36364,3.36364,3.35377,3.36105,10520000.0
2008-09-18 04:44:00,3.36136,3.3669,3.35798,3.36232,6380000.0
2008-09-18 04:45:00,3.37128,3.37128,3.36085,3.36643,5250000.0
2008-09-18 04:46:00,3.36709,3.36709,3.36158,3.36678,4880000.0
2008-09-18 04:47:00,3.36813,3.36813,3.35807,3.36192,4510000.0
2008-09-18 04:48:00,3.35921,3.3703,3.35921,3.3636,8630000.0
2008-09-18 04:49:00,3.3646,3.36684,3.36221,3.3654,4880000.0
2008-09-18 04:50:00,3.3576,3.37009,3.3576,3.36369,9770000.0
2008-09-18 04:51:00,3.36484,3.36729,3.35838,3.36589,5630000.0
2008-09-18 04:52:00,3.35536,3.36612,3.35536,3.36612,3010000.0
2008-09-18 04:53:00,3.36648,3.37009,3.36098,3.36834,7890000.0
2008-09-18 04:54:00,3.3614,3.37041,3.35945,3.36383,11270000.0
2008-09-18 04:55:00,3.36664,3.36664,3.36282,3.36641,3750000.0
2008-09-18 04:56:00,3.36744,3.36984,3.35925,3.36834,8250000.0
2008-09-18 04:57:00,3.36254,3.36684,3.36254,3.36684,3380000.0
2008-09-18 04:58:00,3.36033,3.36977,3.3563,3.36279,6760000.0
2008-09-18 04:59:00,3.36079,3.36758,3.35654,3.36244,10880000.0
2008-09-18 05:00:00,3.37099,3.37099,3.36025,3.36025,3760000.0
2008-09-18 05:01:00,3.36424,3.36536,3.35533,3.3607,6380000.0
2008-09-18 05:02:00,3.36411,3.3673,3.35797,3.35797,3760000.0
2008-09-18 05:03:00,3.36448,3.36683,3.35782,3.36453,7130000.0
2008-09-18 05:04:00,3.36675,3.36675,3.35893,3.36047,5250000.0
2008-09-18 05:05:00,3.36685,3.36757,3.36058,3.3634,3770000.0
2008-09-18 05:06:00,3.36645,3.36645,3.35691,3.36643,4140000.0
2008-09-18 05:07:00,3.35869,3.36959,3.35809,3.36744,9390000.0
2008-09-18 05:09:00,3.36194,3.36591,3.36058,3.36311,6000000.0
2008-09-18 05:10:00,3.36371,3.3704,3.35933,3.36297,4140000.0
2008-09-18 05:11:00,3.36657,3.3682,3.35718,3.36492,4890000.0
2008-09-18 05:12:00,3.36559,3.36643,3.35758,3.35758,5630000.0
2008-09-18 05:13:00,3.36112,3.36572,3.35962,3.35962,3750000.0
2008-09-18 05:14:00,3.35798,3.36897,3.35674,3.35832,12380000.0
2008-09-18 05:15:00,3.36264,3.36955,3.36264,3.36758,3750000.0
2008-09-18 05:16:00,3.35753,3.36716,3.35744,3.36206,8250000.0
2008-09-18 05:17:00,3.3672,3.36777,3.35976,3.36439,3380000.0
2008-09-18 05:18:00,3.36582,3.36829,3.35853,3.36205,6000000.0
2008-09-18 05:19:00,3.36631,3.36745,3.36024,3.36374,6000000.0
2008-09-18 05:20:00,3.36634,3.36634,3.35951,3.35951,6000000.0
2008-09-18 05:21:00,3.36118,3.3677,3.35727,3.36198,4130000.0
2008-09-18 05:22:00,3.35774,3.37158,3.35774,3.36349,7880000.0
2008-09-18 05:23:00,3.36634,3.36781,3.36218,3.36258,5630000.0
2008-09-18 05:24:00,3.36364,3.36783,3.36081,3.36081,8630000.0
2008-09-18 05:25:00,3.36782,3.36782,3.35694,3.36506,7510000.0
2008-09-18 05:26:00,3.363,3.36735,3.35762,3.35762,6010000.0
2008-09-18 05:27:00,3.3616,3.36718,3.35851,3.36614,5250000.0
2008-09-18 05:28:00,3.36721,3.36721,3.35694,3.36714,6000000.0
2008-09-18 05:29:00,3.35798,3.36773,3.35768,3.36235,7510000.0
2008-09-18 05:30:00,3.36896,3.36896,3.35797,3.36247,4130000.0
2008-09-18 05:31:00,3.36514,3.36597,3.35658,3.36269,6000000.0
2008-09-18 05:32:00,3.35988,3.36719,3.35988,3.36162,5250000.0
2008-09-18 05:33:00,3.36674,3.36786,3.36174,3.36174,4880000.0
2008-09-18 05:34:00,3.36622,3.36648,3.35721,3.36535,7510000.0
2008-09-18 05:35:00,3.36358,3.36633,3.35976,3.36629,10900000.0
2008-09-18 05:36:00,3.36591,3.36666,3.36121,3.36666,3000000.0
2008-09-18 05:37:00,3.35625,3.36466,3.35402,3.36096,7510000.0
2008-09-18 05:38:00,3.35988,3.36569,3.35867,3.36149,4510000.0
2008-09-18 05:39:00,3.36634,3.36737,3.36212,3.36712,5260000.0
2008-09-18 05:40:00,3.36003,3.36693,3.35709,3.36292,7880000.0
2008-09-18 05:41:00,3.36558,3.36558,3.35998,3.36191,5260000.0
2008-09-18 05:42:00,3.36389,3.36648,3.36047,3.36607,6750000.0
2008-09-18 05:43:00,3.35943,3.36533,3.35483,3.36118,5630000.0
2008-09-18 05:44:00,3.35726,3.36691,3.35699,3.36204,7880000.0
2008-09-18 05:45:00,3.36486,3.36537,3.36279,3.36279,3380000.0
2008-09-18 05:46:00,3.36304,3.36809,3.35702,3.36664,7500000.0
2008-09-18 05:47:00,3.36611,3.36651,3.35663,3.35663,4880000.0
2008-09-18 05:48:00,3.3636,3.36602,3.35613,3.36353,8250000.0
2008-09-18 05:49:00,3.36593,3.36739,3.35797,3.36211,5250000.0
2008-09-18 05:50:00,3.35599,3.36625,3.35474,3.36625,6390000.0
2008-09-18 05:51:00,3.35647,3.36702,3.35647,3.35714,6000000.0
2008-09-18 05:52:00,3.36645,3.3666,3.36126,3.3666,5630000.0
2008-09-18 05:53:00,3.36086,3.36266,3.35547,3.35736,3750000.0
2008-09-18 05:54:00,3.36584,3.37099,3.35898,3.36675,6390000.0
2008-09-18 05:55:00,3.35498,3.36595,3.35498,3.36538,4520000.0
2008-09-18 05:56:00,3.36359,3.367,3.362,3.3651,6000000.0
2008-09-18 05:57:00,3.36673,3.36673,3.3565,3.36042,7880000.0
2008-09-18 05:58:00,3.3621,3.36749,3.35664,3.36547,5630000.0
2008-09-18 05:59:00,3.35597,3.3651,3.35243,3.36491,8260000.0
2008-09-18 06:00:00,3.36224,3.36786,3.36224,3.36646,4130000.0
2008-09-18 06:01:00,3.35644,3.36629,3.35528,3.36179,7880000.0
2008-09-18 06:02:00,3.36101,3.3666,3.35528,3.36589,6760000.0
2008-09-18 06:03:00,3.36607,3.36625,3.35745,3.36182,5260000.0
2008-09-18 06:04:00,3.36717,3.36717,3.36184,3.36689,5250000.0
2008-09-18 06:05:00,3.36559,3.3673,3.36342,3.36342,4130000.0
2008-09-18 06:06:00,3.36365,3.3677,3.36265,3.36681,5260000.0
2008-09-18 06:07:00,3.36694,3.36911,3.35925,3.36168,4510000.0
2008-09-18 06:08:00,3.35585,3.36495,3.35545,3.35678,6000000.0
2008-09-18 06:09:00,3.35705,3.36618,3.35501,3.36618,7130000.0
2008-09-18 06:10:00,3.36481,3.36533,3.36198,3.36468,4500000.0
2008-09-18 06:11:00,3.36033,3.36643,3.36027,3.36416,6380000.0
2008-09-18 06:12:00,3.36556,3.37108,3.35852,3.35852,8640000.0
2008-09-18 06:13:00,3.36524,3.36771,3.35732,3.36493,6760000.0
2008-09-18 06:14:00,3.35535,3.36661,3.35535,3.36657,7130000.0
2008-09-18 06:15:00,3.36863,3.36923,3.3617,3.36343,5630000.0
2008-09-18 06:16:00,3.36265,3.36873,3.35862,3.36534,8250000.0
2008-09-18 06:17:00,3.36686,3.36686,3.35718,3.36596,6750000.0
2008-09-18 06:18:00,3.36653,3.36668,3.35741,3.36668,2260000.0
2008-09-18 06:19:00,3.36614,3.36718,3.36325,3.36718,3750000.0
2008-09-18 06:20:00,3.36205,3.36976,3.35815,3.36821,4880000.0
2008-09-18 06:21:00,3.36661,3.36661,3.36253,3.36316,5250000.0
2008-09-18 06:22:00,3.35721,3.36791,3.35635,3.3659,11640000.0
2008-09-18 06:23:00,3.36446,3.36616,3.35752,3.36468,3380000.0
2008-09-18 06:24:00,3.36361,3.3655,3.35527,3.3655,4880000.0
2008-09-18 06:25:00,3.35775,3.36811,3.35775,3.36649,7500000.0
2008-09-18 06:26:00,3.35741,3.36569,3.35741,3.36569,5630000.0
2008-09-18 06:27:00,3.36652,3.36697,3.36124,3.36132,6380000.0
2008-09-18 06:28:00,3.36712,3.36743,3.36259,3.36694,5630000.0
2008-09-18 06:29:00,3.36878,3.36962,3.36219,3.3665,6750000.0
2008-09-18 06:30:00,3.3714,3.3714,3.36177,3.36177,4510000.0
2008-09-18 06:31:00,3.36441,3.36562,3.35456,3.36089,5260000.0
2008-09-18 06:32:00,3.36558,3.36655,3.35904,3.36655,4130000.0
2008-09-18 06:33:00,3.35989,3.37103,3.35989,3.36306,7510000.0
2008-09-18 06:34:00,3.36218,3.36689,3.36218,3.36591,1510000.0
2008-09-18 06:35:00,3.36166,3.36717,3.36166,3.36691,4880000.0
2008-09-18 06:36:00,3.36335,3.3667,3.35787,3.36635,9390000.0
2008-09-18 06:37:00,3.36284,3.36685,3.35749,3.36546,7500000.0
2008-09-18 06:38:00,3.36182,3.36582,3.35845,3.36361,10140000.0
2008-09-18 06:39:00,3.3617,3.36615,3.35628,3.36031,6390000.0
2008-09-18 06:40:00,3.36117,3.36517,3.3569,3.3569,6760000.0
2008-09-18 06:41:00,3.36536,3.36536,3.35917,3.36219,7500000.0
2008-09-18 06:42:00,3.36217,3.36694,3.36012,3.3647,6760000.0
2008-09-18 06:43:00,3.36728,3.36793,3.35815,3.36237,7130000.0
2008-09-18 06:44:00,3.36552,3.36552,3.35607,3.35868,5630000.0
2008-09-18 06:45:00,3.37001,3.37001,3.35825,3.3674,12380000.0
2008-09-18 06:46:00,3.36164,3.36688,3.35613,3.36562,7130000.0
2008-09-18 06:47:00,3.36017,3.36514,3.35496,3.36514,4130000.0
2008-09-18 06:48:00,3.36084,3.3676,3.35681,3.358,7880000.0
2008-09-18 06:49:00,3.36567,3.36806,3.35779,3.36728,4510000.0
2008-09-18 06:50:00,3.35448,3.36478,3.35448,3.36419,7880000.0
2008-09-18 06:51:00,3.36155,3.36806,3.35737,3.36619,7880000.0
2008-09-18 06:52:00,3.36234,3.36834,3.35795,3.35795,9380000.0
2008-09-18 06:53:00,3.35661,3.36538,3.35661,3.36538,4130000.0
2008-09-18 06:54:00,3.36621,3.36621,3.35731,3.36256,3380000.0
2008-09-18 06:55:00,3.36618,3.36875,3.36094,3.36376,7130000.0
2008-09-18 06:56:00,3.36562,3.36742,3.35877,3.36742,6760000.0
2008-09-18 06:57:00,3.35675,3.36596,3.35463,3.36149,9380000.0
2008-09-18 06:58:00,3.36494,3.36585,3.35583,3.36091,10140000.0
2008-09-18 06:59:00,3.35912,3.37173,3.35912,3.35914,10520000.0
2008-09-18 07:00:00,3.36147,3.36819,3.36031,3.36691,7880000.0
2008-09-18 07:01:00,3.36657,3.36953,3.36087,3.36795,8630000.0
2008-09-18 07:02:00,3.36695,3.36695,3.35754,3.3598,5260000.0
2008-09-18 07:03:00,3.36643,3.36643,3.35788,3.35788,5260000.0
2008-09-18 07:04:00,3.36611,3.36698,3.35756,3.35756,5630000.0
2008-09-18 07:05:00,3.35998,3.37035,3.35621,3.37035,4510000.0
2008-09-18 07:06:00,3.36678,3.36909,3.35812,3.36909,6380000.0
2008-09-18 07:07:00,3.35791,3.36855,3.35791,3.35829,6000000.0
2008-09-18 07:08:00,3.36952,3.36952,3.35568,3.36179,12390000.0
2008-09-18 07:09:00,3.36213,3.36922,3.36213,3.36366,7510000.0
2008-09-18 07:10:00,3.36794,3.3704,3.36273,3.36522,7140000.0
2008-09-18 07:11:00,3.36309,3.36673,3.3569,3.36247,8250000.0
2008-09-18 07:12:00,3.36361,3.3657,3.36058,3.36182,7130000.0
2008-09-18 07:13:00,3.36256,3.36556,3.35877,3.36536,7130000.0
2008-09-18 07:14:00,3.35808,3.36901,3.35639,3.36705,7130000.0
2008-09-18 07:15:00,3.37134,3.37134,3.36001,3.36282,7510000.0
2008-09-18 07:16:00,3.36168,3.3684,3.36168,3.36708,3380000.0
2008-09-18 07:17:00,3.36109,3.36971,3.36109,3.36297,4130000.0
2008-09-18 07:18:00,3.36571,3.36751,3.35809,3.36352,6380000.0
2008-09-18 07:19:00,3.36667,3.36667,3.36063,3.36095,4500000.0
2008-09-18 07:20:00,3.36145,3.36684,3.35783,3.36608,3390000.0
2008-09-18 07:21:00,3.36472,3.36971,3.35895,3.36246,6000000.0
2008-09-18 07:22:00,3.36632,3.36714,3.36094,3.36692,6380000.0
2008-09-18 07:23:00,3.3621,3.36937,3.35781,3.36489,7510000.0
2008-09-18 07:24:00,3.35816,3.36704,3.35746,3.36489,6000000.0
2008-09-18 07:25:00,3.35896,3.36822,3.35731,3.36211,7510000.0
2008-09-18 07:26:00,3.36665,3.36665,3.36075,3.36075,7130000.0
2008-09-18 07:27:00,3.36191,3.36657,3.36191,3.365,7510000.0
2008-09-18 07:28:00,3.36501,3.36564,3.35534,3.35534,4140000.0
2008-09-18 07:29:00,3.3619,3.36826,3.3619,3.36611,6770000.0
2008-09-18 07:30:00,3.36394,3.37017,3.35906,3.36118,5270000.0
2008-09-18 07:31:00,3.35788,3.36817,3.35788,3.36713,6760000.0
2008-09-18 07:32:00,3.35824,3.36892,3.35731,3.36265,7510000.0
2008-09-18 07:33:00,3.35662,3.36531,3.35662,3.36374,4500000.0
2008-09-18 07:34:00,3.35728,3.36738,3.35689,3.36738,7500000.0
2008-09-18 07:35:00,3.36622,3.36783,3.35825,3.36195,6760000.0
2008-09-18 07:36:00,3.36533,3.36722,3.3619,3.36563,7880000.0
2008-09-18 07:37:00,3.36103,3.36584,3.36056,3.36584,7880000.0
2008-09-18 07:38:00,3.36672,3.36819,3.36249,3.36819,5640000.0
2008-09-18 07:39:00,3.35597,3.36698,3.35597,3.36244,4890000.0
2008-09-18 07:40:00,3.35824,3.37108,3.35824,3.36362,4880000.0
2008-09-18 07:41:00,3.35761,3.36731,3.35622,3.36189,7510000.0
2008-09-18 07:42:00,3.36014,3.36265,3.35737,3.3576,4510000.0
2008-09-18 07:43:00,3.36006,3.36582,3.3574,3.36475,7510000.0
2008-09-18 07:44:00,3.363,3.36943,3.35887,3.36562,4880000.0
2008-09-18 07:45:00,3.36549,3.3687,3.36549,3.3687,1500000.0
2008-09-18 07:46:00,3.3636,3.3696,3.35803,3.35803,7140000.0
2008-09-18 07:47:00,3.35891,3.37021,3.35891,3.36802,6380000.0
2008-09-18 07:48:00,3.36676,3.36728,3.36044,3.36728,6000000.0
2008-09-18 07:49:00,3.36833,3.36837,3.35526,3.36471,6750000.0
2008-09-18 07:50:00,3.36507,3.37308,3.35906,3.36804,5250000.0
2008-09-18 07:51:00,3.37025,3.37025,3.36332,3.36937,4130000.0
2008-09-18 07:52:00,3.36164,3.37091,3.36164,3.3645,8250000.0
2008-09-18 07:53:00,3.37375,3.37375,3.37106,3.37106,1500000.0
2008-09-18 07:54:00,3.37822,3.37959,3.3717,3.37898,6000000.0
2008-09-18 07:55:00,3.37986,3.37986,3.37031,3.37032,5260000.0
2008-09-18 07:56:00,3.37069,3.37558,3.3679,3.37197,5250000.0
2008-09-18 07:57:00,3.37207,3.37951,3.37041,3.37951,7140000.0
2008-09-18 07:58:00,3.37323,3.37835,3.3716,3.3716,4880000.0
2008-09-18 07:59:00,3.36825,3.37852,3.36802,3.37497,8250000.0
2008-09-18 08:00:00,3.37662,3.3805,3.3708,3.37775,4880000.0
2008-09-18 08:01:00,3.3737,3.37803,3.3737,3.37612,4500000.0
2008-09-18 08:02:00,3.37213,3.37999,3.37213,3.37543,5630000.0
2008-09-18 08:03:00,3.37467,3.37702,3.37467,3.37653,3750000.0
2008-09-18 08:04:00,3.37609,3.37648,3.36748,3.36856,6380000.0
2008-09-18 08:05:00,3.37551,3.37868,3.36765,3.36765,7130000.0
2008-09-18 08:06:00,3.36415,3.37542,3.36254,3.37501,10510000.0
2008-09-18 08:07:00,3.36796,3.37939,3.3656,3.36801,8250000.0
2008-09-18 08:08:00,3.37229,3.37739,3.36643,3.37261,11640000.0
2008-09-18 08:09:00,3.37509,3.37509,3.36541,3.37295,7880000.0
2008-09-18 08:10:00,3.37416,3.37517,3.36851,3.37016,8250000.0
2008-09-18 08:11:00,3.37365,3.37365,3.36898,3.37321,5260000.0
2008-09-18 08:12:00,3.36933,3.37383,3.36412,3.36412,5630000.0
2008-09-18 08:13:00,3.37374,3.37374,3.36812,3.37298,5250000.0
2008-09-18 08:14:00,3.37124,3.37124,3.35959,3.35959,4890000.0
2008-09-18 08:15:00,3.359,3.36726,3.359,3.36017,7880000.0
2008-09-18 08:16:00,3.36562,3.36845,3.35552,3.36333,5250000.0
2008-09-18 08:17:00,3.35498,3.36583,3.35401,3.36479,7500000.0
2008-09-18 08:18:00,3.36452,3.36901,3.35724,3.36372,7890000.0
2008-09-18 08:19:00,3.36607,3.36955,3.36437,3.36792,6380000.0
2008-09-18 08:20:00,3.3664,3.36818,3.36244,3.3664,6750000.0
2008-09-18 08:21:00,3.36598,3.366,3.3614,3.36394,4880000.0
2008-09-18 08:22:00,3.36715,3.37075,3.36075,3.36513,6380000.0
2008-09-18 08:23:00,3.36422,3.36941,3.36422,3.36937,4880000.0
2008-09-18 08:24:00,3.3601,3.3695,3.35897,3.36416,8250000.0
2008-09-18 08:25:00,3.3637,3.36962,3.3637,3.36533,5630000.0
2008-09-18 08:26:00,3.35925,3.36985,3.35925,3.366,6760000.0
2008-09-18 08:27:00,3.36993,3.36993,3.36239,3.36314,5630000.0
2008-09-18 08:28:00,3.36283,3.36743,3.36099,3.36424,7510000.0
2008-09-18 08:29:00,3.35188,3.36335,3.35188,3.36335,5260000.0
2008-09-18 08:30:00,3.36585,3.36585,3.35295,3.35758,6380000.0
2008-09-18 08:31:00,3.36357,3.36554,3.35196,3.3605,7500000.0
2008-09-18 08:32:00,3.36541,3.36978,3.36049,3.36788,5630000.0
2008-09-18 08:33:00,3.36546,3.36711,3.35916,3.36422,4130000.0
2008-09-18 08:34:00,3.36705,3.36705,3.3617,3.36557,6750000.0
2008-09-18 08:35:00,3.35536,3.36728,3.35536,3.35812,6380000.0
2008-09-18 08:36:00,3.35981,3.36671,3.35981,3.36671,4880000.0
2008-09-18 08:37:00,3.36694,3.36728,3.36111,3.36111,4880000.0
2008-09-18 08:38:00,3.36169,3.36576,3.36007,3.36504,5630000.0
2008-09-18 08:39:00,3.36619,3.36619,3.35569,3.36369,4880000.0
2008-09-18 08:40:00,3.36171,3.37022,3.36087,3.37,4900000.0
2008-09-18 08:41:00,3.36188,3.37279,3.36184,3.37279,6760000.0
2008-09-18 08:42:00,3.3705,3.375,3.36258,3.36695,5630000.0
2008-09-18 08:43:00,3.36843,3.37231,3.36843,3.37215,5250000.0
2008-09-18 08:44:00,3.36991,3.37436,3.36355,3.37187,6000000.0
2008-09-18 08:45:00,3.3754,3.3754,3.36363,3.36698,6750000.0
2008-09-18 08:46:00,3.36403,3.37157,3.36403,3.36933,7130000.0
2008-09-18 08:47:00,3.36376,3.36957,3.35908,3.36647,6760000.0
2008-09-18 08:48:00,3.36544,3.36888,3.35776,3.36808,5260000.0
2008-09-18 08:49:00,3.36418,3.36903,3.35914,3.36814,6380000.0
2008-09-18 08:50:00,3.36081,3.3696,3.35702,3.36431,6380000.0
2008-09-18 08:51:00,3.36706,3.36706,3.35826,3.36124,5250000.0
2008-09-18 08:52:00,3.35479,3.36531,3.35479,3.36293,8630000.0
2008-09-18 08:53:00,3.36467,3.36671,3.35745,3.36609,6380000.0
2008-09-18 08:54:00,3.36101,3.36612,3.35567,3.36565,6380000.0
2008-09-18 08:55:00,3.36101,3.36739,3.35786,3.36331,5630000.0
2008-09-18 08:56:00,3.36847,3.37054,3.36417,3.36417,4510000.0
2008-09-18 08:57:00,3.36355,3.36823,3.35873,3.36439,4510000.0
2008-09-18 08:58:00,3.36878,3.3709,3.36146,3.36886,6000000.0
2008-09-18 08:59:00,3.36083,3.37263,3.3605,3.37176,7500000.0
2008-09-18 09:00:00,3.3748,3.3748,3.3677,3.37021,7500000.0
2008-09-18 09:01:00,3.36809,3.37194,3.35624,3.36167,7510000.0
2008-09-18 09:02:00,3.36145,3.36361,3.3542,3.35871,7130000.0
2008-09-18 09:03:00,3.35724,3.36365,3.34862,3.35655,6380000.0
2008-09-18 09:04:00,3.36358,3.36401,3.35428,3.3551,7880000.0
2008-09-18 09:05:00,3.35854,3.36022,3.34966,3.35897,6760000.0
2008-09-18 09:06:00,3.35768,3.36144,3.34864,3.34864,6380000.0
2008-09-18 09:07:00,3.35672,3.3606,3.35152,3.35475,4880000.0
2008-09-18 09:08:00,3.35788,3.36424,3.35495,3.36424,4880000.0
2008-09-18 09:09:00,3.36305,3.36305,3.35533,3.35844,5630000.0
2008-09-18 09:10:00,3.35923,3.36115,3.35017,3.35389,7880000.0
2008-09-18 09:11:00,3.35482,3.35936,3.35387,3.35519,5630000.0
2008-09-18 09:12:00,3.35189,3.36101,3.35189,3.35831,4140000.0
2008-09-18 09:13:00,3.36261,3.36261,3.3511,3.35126,7130000.0
2008-09-18 09:14:00,3.35736,3.36256,3.35548,3.35881,4880000.0
2008-09-18 09:15:00,3.35565,3.36103,3.35565,3.35989,6010000.0
2008-09-18 09:16:00,3.35481,3.35812,3.35255,3.35658,8250000.0
2008-09-18 09:17:00,3.35062,3.35718,3.34648,3.35086,7510000.0
2008-09-18 09:18:00,3.35379,3.35992,3.35379,3.35639,5260000.0
2008-09-18 09:19:00,3.35633,3.36339,3.35248,3.35574,5640000.0
2008-09-18 09:20:00,3.35856,3.36024,3.34936,3.35313,7130000.0
2008-09-18 09:21:00,3.35093,3.35991,3.35033,3.35889,7130000.0
2008-09-18 09:22:00,3.35726,3.36065,3.3518,3.35385,7500000.0
2008-09-18 09:23:00,3.35776,3.35833,3.34938,3.34938,6380000.0
2008-09-18 09:24:00,3.35027,3.36072,3.35027,3.35915,5260000.0
2008-09-18 09:25:00,3.35373,3.36057,3.35009,3.35781,4880000.0
2008-09-18 09:26:00,3.34963,3.36396,3.34963,3.35775,7510000.0
2008-09-18 09:27:00,3.36178,3.36266,3.35414,3.36252,7130000.0
2008-09-18 09:28:00,3.35811,3.36252,3.35092,3.36053,5250000.0
2008-09-18 09:29:00,3.35983,3.3638,3.35718,3.35784,5250000.0
2008-09-18 09:30:00,3.36232,3.36396,3.35326,3.3568,4500000.0
2008-09-18 09:31:00,3.36068,3.36415,3.35669,3.35788,4880000.0
2008-09-18 09:32:00,3.35681,3.36428,3.35271,3.36194,5630000.0
2008-09-18 09:33:00,3.36223,3.36223,3.35833,3.36007,4510000.0
2008-09-18 09:34:00,3.36099,3.36231,3.35878,3.36015,4880000.0
2008-09-18 09:35:00,3.36067,3.36143,3.35618,3.36112,5250000.0
2008-09-18 09:36:00,3.35774,3.36414,3.35655,3.36176,5250000.0
2008-09-18 09:37:00,3.36282,3.36282,3.35294,3.35655,7500000.0
2008-09-18 09:38:00,3.35455,3.35847,3.35268,3.35268,4880000.0
2008-09-18 09:39:00,3.35345,3.35621,3.34964,3.35584,5630000.0
2008-09-18 09:40:00,3.35109,3.35845,3.3485,3.35318,6000000.0
2008-09-18 09:41:00,3.35062,3.35659,3.34845,3.35011,5630000.0
2008-09-18 09:42:00,3.34856,3.35585,3.34481,3.34694,20640000.0
2008-09-18 09:43:00,3.35297,3.3555,3.34312,3.35191,6760000.0
2008-09-18 09:44:00,3.35569,3.35875,3.35157,3.35875,8260000.0
2008-09-18 09:45:00,3.34889,3.35914,3.34889,3.35647,5260000.0
2008-09-18 09:46:00,3.35348,3.35649,3.34666,3.35104,8260000.0
2008-09-18 09:47:00,3.35289,3.35788,3.34776,3.34776,7500000.0
2008-09-18 09:48:00,3.35042,3.35472,3.34597,3.34597,6380000.0
2008-09-18 09:49:00,3.35674,3.35871,3.35169,3.35169,6750000.0
2008-09-18 09:50:00,3.35298,3.35513,3.34884,3.35513,5250000.0
2008-09-18 09:51:00,3.35543,3.3563,3.34531,3.3534,4510000.0
2008-09-18 09:52:00,3.34915,3.35485,3.3491,3.3491,4140000.0
2008-09-18 09:53:00,3.35152,3.35816,3.34759,3.34855,5250000.0
2008-09-18 09:54:00,3.35571,3.35725,3.3458,3.35674,8260000.0
2008-09-18 09:55:00,3.3556,3.35634,3.34662,3.35634,6760000.0
2008-09-18 09:56:00,3.35761,3.35761,3.35039,3.35585,7890000.0
2008-09-18 09:57:00,3.35269,3.35466,3.34323,3.34851,8250000.0
2008-09-18 09:58:00,3.34811,3.35081,3.34127,3.35081,5260000.0
2008-09-18 09:59:00,3.34861,3.3513,3.34622,3.35125,7130000.0
2008-09-18 10:00:00,3.34991,3.35254,3.34666,3.35122,5250000.0
2008-09-18 10:01:00,3.35166,3.35227,3.34148,3.35216,5250000.0
2008-09-18 10:02:00,3.35266,3.35266,3.34794,3.35241,5260000.0
2008-09-18 10:03:00,3.34967,3.35342,3.34352,3.35103,7500000.0
2008-09-18 10:04:00,3.3483,3.35276,3.34367,3.34367,4890000.0
2008-09-18 10:05:00,3.35207,3.35378,3.34318,3.3528,6380000.0
2008-09-18 10:06:00,3.34582,3.35322,3.3408,3.35199,7890000.0
2008-09-18 10:07:00,3.35426,3.35448,3.34512,3.34512,4880000.0
2008-09-18 10:08:00,3.35197,3.35766,3.34772,3.35398,5250000.0
2008-09-18 10:09:00,3.34506,3.35553,3.34506,3.35553,6380000.0
2008-09-18 10:10:00,3.35476,3.3566,3.35344,3.35646,5250000.0
2008-09-18 10:11:00,3.35616,3.36343,3.34835,3.35494,7510000.0
2008-09-18 10:12:00,3.3507,3.35593,3.34662,3.35395,6000000.0
2008-09-18 10:13:00,3.35594,3.35594,3.34747,3.35532,7130000.0
2008-09-18 10:14:00,3.35561,3.35841,3.35166,3.35492,9010000.0
2008-09-18 10:15:00,3.35726,3.35858,3.35302,3.35643,7880000.0
2008-09-18 10:16:00,3.35652,3.35748,3.34799,3.34799,5250000.0
2008-09-18 10:17:00,3.35466,3.35648,3.34635,3.3514,7880000.0
2008-09-18 10:18:00,3.35731,3.35734,3.34753,3.35528,6750000.0
2008-09-18 10:19:00,3.349,3.35982,3.349,3.35427,7880000.0
2008-09-18 10:20:00,3.3572,3.35965,3.35389,3.35753,8250000.0
2008-09-18 10:21:00,3.35806,3.35898,3.35303,3.35766,4510000.0
2008-09-18 10:22:00,3.35693,3.35765,3.35142,3.35648,8260000.0
2008-09-18 10:23:00,3.35149,3.35538,3.35014,3.35375,6390000.0
2008-09-18 10:24:00,3.35644,3.35644,3.34779,3.34779,7890000.0
2008-09-18 10:25:00,3.34775,3.35469,3.34775,3.35469,6380000.0
2008-09-18 10:26:00,3.35474,3.35496,3.34896,3.34962,5630000.0
2008-09-18 10:27:00,3.35505,3.35552,3.35194,3.35552,5250000.0
2008-09-18 10:28:00,3.35608,3.35885,3.35271,3.354,5630000.0
2008-09-18 10:29:00,3.35126,3.35417,3.34478,3.35405,8250000.0
2008-09-18 10:30:00,3.35344,3.35458,3.34913,3.35003,5630000.0
2008-09-18 10:31:00,3.35391,3.35526,3.34494,3.35433,7880000.0
2008-09-18 10:32:00,3.34877,3.3566,3.34604,3.34788,6010000.0
2008-09-18 10:33:00,3.35056,3.35629,3.35056,3.35475,4890000.0
2008-09-18 10:34:00,3.35069,3.35651,3.34618,3.35606,8250000.0
2008-09-18 10:35:00,3.35574,3.35574,3.34619,3.3502,7880000.0
2008-09-18 10:36:00,3.35064,3.35741,3.35064,3.3517,5250000.0
2008-09-18 10:37:00,3.35629,3.35823,3.35209,3.35209,6380000.0
2008-09-18 10:38:00,3.35325,3.35962,3.34947,3.3554,8250000.0
2008-09-18 10:39:00,3.35782,3.36315,3.35326,3.36285,4510000.0
2008-09-18 10:40:00,3.35401,3.36303,3.3512,3.35855,12020000.0
2008-09-18 10:41:00,3.36059,3.36654,3.35812,3.3609,7500000.0
2008-09-18 10:42:00,3.35957,3.36415,3.35664,3.35664,4520000.0
2008-09-18 10:43:00,3.35267,3.36346,3.35267,3.3577,5250000.0
2008-09-18 10:44:00,3.3581,3.36265,3.35773,3.36256,4510000.0
2008-09-18 10:45:00,3.36209,3.36412,3.3547,3.35914,5640000.0
2008-09-18 10:46:00,3.36237,3.37157,3.35983,3.3686,7880000.0
2008-09-18 10:47:00,3.36479,3.3697,3.36169,3.36845,5260000.0
2008-09-18 10:48:00,3.35559,3.36788,3.35559,3.36407,7510000.0
2008-09-18 10:49:00,3.35877,3.3654,3.35621,3.36509,6750000.0
2008-09-18 10:50:00,3.36609,3.37082,3.35986,3.36671,6380000.0
2008-09-18 10:51:00,3.36277,3.36977,3.36277,3.36977,6380000.0
2008-09-18 10:52:00,3.367,3.36854,3.36273,3.36607,6000000.0
2008-09-18 10:53:00,3.3625,3.369,3.35787,3.36894,12000000.0
2008-09-18 10:54:00,3.36746,3.36909,3.36325,3.36656,7500000.0
2008-09-18 10:55:00,3.36809,3.36854,3.36344,3.36545,7510000.0
2008-09-18 10:56:00,3.36778,3.36816,3.35842,3.36816,6000000.0
2008-09-18 10:57:00,3.36769,3.36944,3.36341,3.36715,6010000.0
2008-09-18 10:58:00,3.36078,3.36822,3.35648,3.36495,16130000.0
2008-09-18 10:59:00,3.35681,3.36721,3.35557,3.36651,11640000.0
2008-09-18 11:00:00,3.36647,3.36788,3.35513,3.36618,10520000.0
2008-09-18 11:01:00,3.36537,3.36537,3.35874,3.3592,7520000.0
2008-09-18 11:02:00,3.36337,3.36448,3.35463,3.36319,6000000.0
2008-09-18 11:03:00,3.35823,3.36379,3.35823,3.35895,7130000.0
2008-09-18 11:04:00,3.36363,3.36363,3.35674,3.35934,7130000.0
2008-09-18 11:05:00,3.36372,3.36402,3.35457,3.35802,8250000.0
2008-09-18 11:06:00,3.36382,3.36488,3.3596,3.36488,6010000.0
2008-09-18 11:07:00,3.36426,3.36523,3.35969,3.36386,7130000.0
2008-09-18 11:08:00,3.36321,3.36425,3.35559,3.36365,6010000.0
2008-09-18 11:09:00,3.35941,3.36492,3.35497,3.36474,5250000.0
2008-09-18 11:10:00,3.36002,3.36553,3.35467,3.36017,6750000.0
2008-09-18 11:11:00,3.36376,3.36528,3.36041,3.36512,5250000.0
2008-09-18 11:12:00,3.36399,3.36527,3.36155,3.36155,7880000.0
2008-09-18 11:13:00,3.36421,3.3651,3.3555,3.3618,7130000.0
2008-09-18 11:14:00,3.36087,3.36472,3.35301,3.36467,12010000.0
2008-09-18 11:15:00,3.35986,3.3629,3.35849,3.35924,7130000.0
2008-09-18 11:16:00,3.35075,3.36104,3.35075,3.35524,8250000.0
2008-09-18 11:17:00,3.35639,3.3574,3.34941,3.35313,7130000.0
2008-09-18 11:18:00,3.3558,3.35851,3.34995,3.35851,4880000.0
2008-09-18 11:19:00,3.35885,3.35885,3.34535,3.35587,6000000.0
2008-09-18 11:20:00,3.3563,3.36068,3.34709,3.35094,5630000.0
2008-09-18 11:21:00,3.35612,3.35999,3.35612,3.35919,5250000.0
2008-09-18 11:22:00,3.35427,3.35824,3.35025,3.35025,7130000.0
2008-09-18 11:23:00,3.35599,3.36004,3.35067,3.35869,6380000.0
2008-09-18 11:24:00,3.35858,3.35997,3.34803,3.35768,7510000.0
2008-09-18 11:25:00,3.35755,3.36097,3.3548,3.35777,9020000.0
2008-09-18 11:26:00,3.35578,3.36068,3.35578,3.36035,5250000.0
2008-09-18 11:27:00,3.35614,3.36651,3.35457,3.35968,6400000.0
2008-09-18 11:28:00,3.36346,3.36526,3.35786,3.36443,4880000.0
2008-09-18 11:29:00,3.35545,3.36491,3.35545,3.36141,11630000.0
2008-09-18 11:30:00,3.36156,3.36345,3.355,3.36239,7140000.0
2008-09-18 11:31:00,3.36042,3.36164,3.35158,3.35158,4880000.0
2008-09-18 11:32:00,3.35597,3.36512,3.35138,3.35376,18780000.0
2008-09-18 11:33:00,3.36151,3.36273,3.35652,3.361,6010000.0
2008-09-18 11:34:00,3.35722,3.36223,3.35304,3.35315,8250000.0
2008-09-18 11:35:00,3.35691,3.36101,3.34782,3.3524,19890000.0
2008-09-18 11:36:00,3.36065,3.36396,3.35173,3.36065,6010000.0
2008-09-18 11:37:00,3.3602,3.3602,3.34952,3.35392,6000000.0
2008-09-18 11:38:00,3.36135,3.36253,3.35858,3.36195,6010000.0
2008-09-18 11:39:00,3.35959,3.36085,3.35093,3.36085,7500000.0
2008-09-18 11:40:00,3.35315,3.35967,3.35063,3.3587,6380000.0
2008-09-18 11:41:00,3.3605,3.36118,3.35903,3.36089,4880000.0
2008-09-18 11:42:00,3.36096,3.36098,3.35897,3.36056,6380000.0
2008-09-18 11:43:00,3.36133,3.362,3.35399,3.35404,6760000.0
2008-09-18 11:44:00,3.36166,3.36166,3.35233,3.36047,8640000.0
2008-09-18 11:45:00,3.35378,3.36284,3.35113,3.36023,6000000.0
2008-09-18 11:46:00,3.35691,3.36293,3.35455,3.36088,7510000.0
2008-09-18 11:47:00,3.35433,3.36242,3.35433,3.36242,6000000.0
2008-09-18 11:48:00,3.36091,3.36195,3.35213,3.36123,10880000.0
2008-09-18 11:49:00,3.36095,3.36095,3.34993,3.34993,7500000.0
2008-09-18 11:50:00,3.35433,3.35982,3.34918,3.35671,7130000.0
2008-09-18 11:51:00,3.36086,3.36086,3.35725,3.36001,4510000.0
2008-09-18 11:52:00,3.36019,3.36019,3.3532,3.35438,8630000.0
2008-09-18 11:53:00,3.35458,3.3598,3.34838,3.35694,8630000.0
2008-09-18 11:54:00,3.3471,3.35619,3.34677,3.35619,6010000.0
2008-09-18 11:55:00,3.34988,3.3539,3.34988,3.3539,5250000.0
2008-09-18 11:56:00,3.35331,3.35591,3.35158,3.3518,6000000.0
2008-09-18 11:57:00,3.35207,3.35573,3.34917,3.35186,12750000.0
2008-09-18 11:58:00,3.34695,3.35112,3.33986,3.33986,10510000.0
2008-09-18 11:59:00,3.34804,3.35062,3.34172,3.34828,8630000.0
2008-09-18 12:00:00,3.34393,3.3475,3.34255,3.34647,4510000.0
2008-09-18 12:01:00,3.34058,3.34586,3.33435,3.33612,7130000.0
2008-09-18 12:02:00,3.34524,3.34781,3.3424,3.34697,6000000.0
2008-09-18 12:03:00,3.34715,3.34715,3.3428,3.34468,5250000.0
2008-09-18 12:04:00,3.3468,3.34733,3.34168,3.34498,7880000.0
2008-09-18 12:05:00,3.3387,3.35079,3.3387,3.34851,5250000.0
2008-09-18 12:06:00,3.3454,3.34904,3.33946,3.34704,7890000.0
2008-09-18 12:07:00,3.3472,3.3472,3.33798,3.3465,5630000.0
2008-09-18 12:08:00,3.34363,3.34721,3.33977,3.33977,6760000.0
2008-09-18 12:09:00,3.34417,3.34618,3.33417,3.34528,6000000.0
2008-09-18 12:10:00,3.34553,3.3506,3.33937,3.34676,13880000.0
2008-09-18 12:11:00,3.34569,3.34654,3.33456,3.33456,4880000.0
2008-09-18 12:12:00,3.33683,3.34663,3.33532,3.34462,6010000.0
2008-09-18 12:13:00,3.34116,3.34735,3.34116,3.34646,8250000.0
2008-09-18 12:14:00,3.34871,3.35057,3.33942,3.33942,12380000.0
2008-09-18 12:15:00,3.34915,3.34953,3.34258,3.34953,7130000.0
2008-09-18 12:16:00,3.33825,3.34894,3.33825,3.34747,6010000.0
2008-09-18 12:17:00,3.34455,3.34921,3.33685,3.34921,10880000.0
2008-09-18 12:18:00,3.34614,3.34829,3.34174,3.34741,13880000.0
2008-09-18 12:19:00,3.34778,3.3493,3.34264,3.34762,6000000.0
2008-09-18 12:20:00,3.35028,3.35028,3.34464,3.34775,6760000.0
2008-09-18 12:21:00,3.34836,3.34969,3.34385,3.34385,6380000.0
2008-09-18 12:22:00,3.3439,3.3513,3.34078,3.34078,5630000.0
2008-09-18 12:23:00,3.34446,3.34827,3.34273,3.34607,4880000.0
2008-09-18 12:24:00,3.34482,3.34713,3.33952,3.34713,5630000.0
2008-09-18 12:25:00,3.34304,3.34673,3.34166,3.34642,5250000.0
2008-09-18 12:26:00,3.3469,3.34694,3.34175,3.34468,6380000.0
2008-09-18 12:27:00,3.34607,3.34607,3.33999,3.34479,4150000.0
2008-09-18 12:28:00,3.34512,3.34512,3.33559,3.34219,6750000.0
2008-09-18 12:29:00,3.33807,3.3434,3.33721,3.34095,7130000.0
2008-09-18 12:30:00,3.34182,3.34221,3.33408,3.33841,11260000.0
2008-09-18 12:31:00,3.33434,3.3399,3.33402,3.3369,7500000.0
2008-09-18 12:32:00,3.33821,3.34079,3.33413,3.33413,7890000.0
2008-09-18 12:33:00,3.33928,3.33972,3.3296,3.33878,7510000.0
2008-09-18 12:34:00,3.33249,3.34376,3.33249,3.34064,7880000.0
2008-09-18 12:35:00,3.34127,3.34277,3.33284,3.33853,5630000.0
2008-09-18 12:36:00,3.3407,3.34195,3.33279,3.33884,7880000.0
2008-09-18 12:37:00,3.33636,3.34021,3.32768,3.34021,7500000.0
2008-09-18 12:38:00,3.34167,3.34332,3.33591,3.33908,5260000.0
2008-09-18 12:39:00,3.34294,3.34439,3.33968,3.33968,6750000.0
2008-09-18 12:40:00,3.34104,3.34338,3.33915,3.3419,6750000.0
2008-09-18 12:41:00,3.34404,3.3479,3.34087,3.34753,6380000.0
2008-09-18 12:42:00,3.34512,3.3486,3.34312,3.34312,4880000.0
2008-09-18 12:43:00,3.3469,3.34934,3.33597,3.34692,8640000.0
2008-09-18 12:44:00,3.34888,3.34888,3.33884,3.33924,8630000.0
2008-09-18 12:45:00,3.34713,3.34854,3.34261,3.34348,5250000.0
2008-09-18 12:46:00,3.34468,3.35041,3.34134,3.34134,7500000.0
2008-09-18 12:47:00,3.34998,3.35018,3.34561,3.34926,7140000.0
2008-09-18 12:48:00,3.34395,3.3508,3.33915,3.34957,7880000.0
2008-09-18 12:49:00,3.33984,3.34922,3.33984,3.34922,5250000.0
2008-09-18 12:50:00,3.34568,3.34992,3.34029,3.34804,7510000.0
2008-09-18 12:51:00,3.34733,3.35108,3.34603,3.34603,5640000.0
2008-09-18 12:52:00,3.34466,3.35216,3.34318,3.35216,7880000.0
2008-09-18 12:53:00,3.35171,3.35284,3.34279,3.34839,8260000.0
2008-09-18 12:54:00,3.34916,3.3532,3.34692,3.34816,6380000.0
2008-09-18 12:55:00,3.34842,3.35258,3.34842,3.35258,3380000.0
2008-09-18 12:56:00,3.35178,3.35243,3.34288,3.34983,7130000.0
2008-09-18 12:57:00,3.35168,3.35294,3.34774,3.34939,7880000.0
2008-09-18 12:58:00,3.35164,3.35452,3.34499,3.35452,9760000.0
2008-09-18 12:59:00,3.35391,3.35481,3.34293,3.35449,13140000.0
2008-09-18 13:00:00,3.35417,3.3551,3.34932,3.35368,6000000.0
2008-09-18 13:01:00,3.35558,3.35734,3.35168,3.35454,13880000.0
2008-09-18 13:02:00,3.352,3.35393,3.34594,3.34826,12020000.0
2008-09-18 13:03:00,3.34987,3.35413,3.34503,3.34776,7880000.0
2008-09-18 13:04:00,3.35274,3.35439,3.34419,3.35364,12380000.0
2008-09-18 13:05:00,3.3531,3.3531,3.34314,3.35132,5260000.0
2008-09-18 13:06:00,3.35208,3.35403,3.34517,3.35166,7880000.0
2008-09-18 13:07:00,3.34823,3.35532,3.34823,3.35532,6000000.0
2008-09-18 13:08:00,3.35436,3.3546,3.34533,3.3524,4880000.0
2008-09-18 13:09:00,3.35463,3.35463,3.34285,3.34832,7130000.0
2008-09-18 13:10:00,3.35593,3.35593,3.34614,3.34614,5630000.0
2008-09-18 13:11:00,3.35113,3.35434,3.3478,3.35105,5630000.0
2008-09-18 13:12:00,3.34395,3.35281,3.34303,3.35037,5250000.0
2008-09-18 13:13:00,3.35153,3.35153,3.34214,3.34443,7130000.0
2008-09-18 13:14:00,3.34967,3.35055,3.34458,3.34567,10500000.0
2008-09-18 13:15:00,3.3426,3.34666,3.34038,3.34472,7500000.0
2008-09-18 13:16:00,3.34712,3.34712,3.34175,3.34175,6380000.0
2008-09-18 13:17:00,3.3454,3.3454,3.33826,3.34151,5630000.0
2008-09-18 13:18:00,3.34427,3.34427,3.33907,3.34269,5630000.0
2008-09-18 13:19:00,3.34338,3.34462,3.33728,3.33918,6750000.0
2008-09-18 13:20:00,3.33981,3.34451,3.33571,3.34151,9380000.0
2008-09-18 13:21:00,3.34461,3.34484,3.33806,3.34484,4880000.0
2008-09-18 13:22:00,3.34406,3.34943,3.34102,3.3447,7500000.0
2008-09-18 13:23:00,3.34345,3.34761,3.33931,3.34602,4140000.0
2008-09-18 13:24:00,3.34518,3.34698,3.33598,3.33963,6000000.0
2008-09-18 13:25:00,3.34488,3.34489,3.33645,3.34489,7510000.0
2008-09-18 13:26:00,3.34165,3.34822,3.33759,3.34631,4140000.0
2008-09-18 13:27:00,3.34569,3.34673,3.33659,3.34585,7880000.0
2008-09-18 13:28:00,3.34684,3.34684,3.3417,3.34432,4510000.0
2008-09-18 13:29:00,3.34153,3.34756,3.33822,3.34044,9020000.0
2008-09-18 13:30:00,3.34055,3.34585,3.34055,3.3439,4880000.0
2008-09-18 13:31:00,3.34611,3.34812,3.33868,3.34155,5630000.0
2008-09-18 13:32:00,3.34405,3.34677,3.33626,3.34412,9380000.0
2008-09-18 13:33:00,3.34475,3.34475,3.33213,3.33871,7510000.0
2008-09-18 13:34:00,3.33197,3.34285,3.33177,3.33522,9380000.0
2008-09-18 13:35:00,3.33905,3.33905,3.32981,3.33312,6000000.0
2008-09-18 13:36:00,3.32687,3.33489,3.32687,3.33489,5250000.0
2008-09-18 13:37:00,3.32748,3.33377,3.32748,3.32978,7140000.0
2008-09-18 13:38:00,3.33068,3.33555,3.326,3.33459,8250000.0
2008-09-18 13:39:00,3.33052,3.33396,3.32812,3.33363,5260000.0
2008-09-18 13:40:00,3.33289,3.33555,3.32644,3.33437,3750000.0
2008-09-18 13:41:00,3.33439,3.33702,3.32554,3.33219,6000000.0
2008-09-18 13:42:00,3.32796,3.33735,3.32787,3.33505,4880000.0
2008-09-18 13:43:00,3.33214,3.33605,3.33065,3.33538,6000000.0
2008-09-18 13:44:00,3.337,3.337,3.32925,3.33159,6020000.0
2008-09-18 13:45:00,3.33251,3.33698,3.32996,3.33188,5630000.0
2008-09-18 13:46:00,3.33662,3.33666,3.32998,3.33202,6380000.0
2008-09-18 13:47:00,3.33089,3.33499,3.32538,3.3345,5260000.0
2008-09-18 13:48:00,3.33196,3.33723,3.32763,3.33723,6760000.0
2008-09-18 13:49:00,3.33421,3.33824,3.33245,3.33774,5630000.0
2008-09-18 13:50:00,3.33279,3.33853,3.32803,3.33745,7880000.0
2008-09-18 13:51:00,3.33391,3.34369,3.33391,3.33408,6020000.0
2008-09-18 13:52:00,3.33011,3.3423,3.33011,3.33456,5640000.0
2008-09-18 13:53:00,3.3415,3.34214,3.33214,3.33349,15780000.0
2008-09-18 13:54:00,3.33311,3.33884,3.33124,3.33124,5250000.0
2008-09-18 13:55:00,3.33389,3.34044,3.33048,3.33528,11260000.0
2008-09-18 13:56:00,3.33825,3.34215,3.33461,3.34215,7880000.0
2008-09-18 13:57:00,3.33745,3.34781,3.33745,3.34727,6000000.0
2008-09-18 13:58:00,3.345,3.34731,3.34061,3.34526,4140000.0
2008-09-18 13:59:00,3.34522,3.34744,3.3412,3.34139,6380000.0
2008-09-18 14:00:00,3.34453,3.34582,3.34036,3.34036,5260000.0
2008-09-18 14:01:00,3.34362,3.3478,3.33883,3.34457,7510000.0
2008-09-18 14:02:00,3.34597,3.34597,3.33961,3.33961,6380000.0
2008-09-18 14:03:00,3.3425,3.34559,3.337,3.33732,7130000.0
2008-09-18 14:04:00,3.34316,3.34316,3.33502,3.33502,7500000.0
2008-09-18 14:05:00,3.34029,3.34042,3.3351,3.3351,10130000.0
2008-09-18 14:06:00,3.33273,3.33826,3.32959,3.33432,8260000.0
2008-09-18 14:07:00,3.33608,3.34186,3.33361,3.33385,7510000.0
2008-09-18 14:08:00,3.33649,3.33685,3.32854,3.3359,9010000.0
2008-09-18 14:09:00,3.332,3.33749,3.32885,3.33529,5250000.0
2008-09-18 14:10:00,3.32921,3.33626,3.32921,3.33382,6380000.0
2008-09-18 14:11:00,3.33473,3.33737,3.32769,3.32769,5640000.0
2008-09-18 14:12:00,3.33159,3.33489,3.32736,3.33183,6010000.0
2008-09-18 14:13:00,3.32875,3.33874,3.32875,3.33444,6380000.0
2008-09-18 14:14:00,3.33819,3.34124,3.33048,3.33617,6010000.0
2008-09-18 14:15:00,3.33986,3.34301,3.33629,3.33997,9400000.0
2008-09-18 14:16:00,3.33847,3.34304,3.33709,3.33966,5250000.0
2008-09-18 14:17:00,3.34038,3.34209,3.33413,3.33413,6380000.0
2008-09-18 14:18:00,3.3369,3.34132,3.33365,3.33916,5250000.0
2008-09-18 14:19:00,3.33785,3.33952,3.32878,3.33769,7130000.0
2008-09-18 14:20:00,3.33864,3.3391,3.33151,3.33841,7130000.0
2008-09-18 14:21:00,3.33684,3.34089,3.33488,3.33506,7130000.0
2008-09-18 14:22:00,3.33631,3.34172,3.33631,3.33794,5630000.0
2008-09-18 14:23:00,3.34143,3.34201,3.33352,3.34021,10880000.0
2008-09-18 14:24:00,3.33617,3.34095,3.3305,3.33499,4510000.0
2008-09-18 14:25:00,3.3385,3.34061,3.33125,3.33584,10510000.0
2008-09-18 14:26:00,3.3377,3.3415,3.33524,3.34091,7500000.0
2008-09-18 14:27:00,3.33719,3.34254,3.3342,3.34249,6750000.0
2008-09-18 14:28:00,3.33953,3.34048,3.3364,3.33834,7130000.0
2008-09-18 14:29:00,3.33159,3.34107,3.33159,3.33807,7880000.0
2008-09-18 14:30:00,3.34351,3.34405,3.33695,3.34317,5630000.0
2008-09-18 14:31:00,3.34363,3.34543,3.33424,3.345,7130000.0
2008-09-18 14:32:00,3.34347,3.34502,3.33416,3.34453,7500000.0
2008-09-18 14:33:00,3.33818,3.34616,3.33818,3.34322,6380000.0
2008-09-18 14:34:00,3.33406,3.34273,3.33406,3.34273,5250000.0
2008-09-18 14:35:00,3.34214,3.34434,3.33366,3.34321,7880000.0
2008-09-18 14:36:00,3.34373,3.34485,3.33865,3.33993,5260000.0
2008-09-18 14:37:00,3.33889,3.34791,3.33889,3.34496,7510000.0
2008-09-18 14:38:00,3.33652,3.34485,3.3348,3.33942,7130000.0
2008-09-18 14:39:00,3.33964,3.34543,3.33964,3.34225,5260000.0
2008-09-18 14:40:00,3.33683,3.34607,3.33683,3.34356,6750000.0
2008-09-18 14:41:00,3.34031,3.3465,3.33757,3.34033,8250000.0
2008-09-18 14:42:00,3.3439,3.3445,3.33343,3.34009,7130000.0
2008-09-18 14:43:00,3.34285,3.34506,3.33768,3.3435,5630000.0
2008-09-18 14:44:00,3.3434,3.34416,3.33792,3.34091,7130000.0
2008-09-18 14:45:00,3.34036,3.34446,3.33044,3.34294,4880000.0
2008-09-18 14:46:00,3.33725,3.34417,3.33389,3.34183,6380000.0
2008-09-18 14:47:00,3.33784,3.3436,3.33256,3.34243,7880000.0
2008-09-18 14:48:00,3.33755,3.34319,3.33576,3.34182,6020000.0
2008-09-18 14:49:00,3.34382,3.34382,3.34053,3.34194,6380000.0
2008-09-18 14:50:00,3.33875,3.34527,3.33875,3.34415,6750000.0
2008-09-18 14:51:00,3.34332,3.34332,3.33627,3.33627,4880000.0
2008-09-18 14:52:00,3.33907,3.34589,3.33652,3.33919,8260000.0
2008-09-18 14:53:00,3.33247,3.34315,3.33247,3.33966,4880000.0
2008-09-18 14:54:00,3.33704,3.33916,3.33338,3.3387,5630000.0
2008-09-18 14:55:00,3.34056,3.34056,3.32994,3.33841,5250000.0
2008-09-18 14:56:00,3.3394,3.34018,3.33479,3.33638,6760000.0
2008-09-18 14:57:00,3.34048,3.34193,3.3375,3.33918,6010000.0
2008-09-18 14:58:00,3.33409,3.34094,3.33236,3.34094,8250000.0
2008-09-18 14:59:00,3.33976,3.34244,3.33103,3.33233,12760000.0
2008-09-18 15:00:00,3.33768,3.34308,3.33768,3.34308,6400000.0
2008-09-18 15:01:00,3.34192,3.34195,3.33451,3.34138,4890000.0
2008-09-18 15:02:00,3.34233,3.34285,3.33393,3.34285,7510000.0
2008-09-18 15:03:00,3.33801,3.34291,3.33242,3.33575,7510000.0
2008-09-18 15:04:00,3.34324,3.34504,3.33513,3.34232,8640000.0
2008-09-18 15:05:00,3.33487,3.34149,3.33487,3.34149,6010000.0
2008-09-18 15:06:00,3.33313,3.34167,3.33221,3.34167,5260000.0
2008-09-18 15:07:00,3.3417,3.3417,3.32913,3.34135,5630000.0
2008-09-18 15:08:00,3.34005,3.34022,3.33123,3.34022,5260000.0
2008-09-18 15:09:00,3.34209,3.34226,3.33213,3.33213,5630000.0
2008-09-18 15:10:00,3.3364,3.34172,3.33553,3.34023,7880000.0
2008-09-18 15:11:00,3.33836,3.34138,3.33573,3.33954,10130000.0
2008-09-18 15:12:00,3.33858,3.34025,3.33435,3.33889,5630000.0
2008-09-18 15:13:00,3.33676,3.34268,3.33528,3.34095,5630000.0
2008-09-18 15:14:00,3.34203,3.34512,3.33342,3.34018,13890000.0
2008-09-18 15:15:00,3.33333,3.3409,3.3315,3.34052,8250000.0
2008-09-18 15:16:00,3.32755,3.33835,3.32755,3.33284,7130000.0
2008-09-18 15:17:00,3.33893,3.33893,3.32856,3.33382,8250000.0
2008-09-18 15:18:00,3.33813,3.33825,3.32906,3.33521,6750000.0
2008-09-18 15:19:00,3.33935,3.33976,3.33391,3.33976,5640000.0
2008-09-18 15:20:00,3.33228,3.34009,3.32819,3.34009,6750000.0
2008-09-18 15:21:00,3.33807,3.34084,3.3346,3.34084,5250000.0
2008-09-18 15:22:00,3.33495,3.34116,3.334,3.33632,7510000.0
2008-09-18 15:23:00,3.33629,3.34146,3.33032,3.34118,6380000.0
2008-09-18 15:24:00,3.34048,3.34048,3.33512,3.3361,5250000.0
2008-09-18 15:25:00,3.33991,3.33991,3.33245,3.33766,6000000.0
2008-09-18 15:26:00,3.33875,3.33959,3.32687,3.33777,7140000.0
2008-09-18 15:27:00,3.33317,3.33665,3.32803,3.33583,8250000.0
2008-09-18 15:28:00,3.33243,3.33917,3.32587,3.3311,7880000.0
2008-09-18 15:29:00,3.32819,3.3376,3.32797,3.3376,7880000.0
2008-09-18 15:30:00,3.33714,3.33719,3.33116,3.33228,6000000.0
2008-09-18 15:31:00,3.33619,3.33849,3.33297,3.33793,6760000.0
2008-09-18 15:32:00,3.33537,3.33756,3.33094,3.33633,5260000.0
2008-09-18 15:33:00,3.33445,3.33641,3.32967,3.33326,6760000.0
2008-09-18 15:34:00,3.33368,3.3365,3.32874,3.33473,4510000.0
2008-09-18 15:35:00,3.33037,3.33526,3.32268,3.3297,6750000.0
2008-09-18 15:36:00,3.33245,3.33675,3.33138,3.33319,4890000.0
2008-09-18 15:37:00,3.32842,3.33863,3.32842,3.32958,8260000.0
2008-09-18 15:38:00,3.3358,3.33732,3.33502,3.33556,4880000.0
2008-09-18 15:39:00,3.33458,3.33496,3.3247,3.32537,8630000.0
2008-09-18 15:40:00,3.33679,3.33679,3.331,3.33461,4880000.0
2008-09-18 15:41:00,3.32468,3.33731,3.32468,3.3324,7880000.0
2008-09-18 15:42:00,3.33048,3.33416,3.32528,3.32528,6760000.0
2008-09-18 15:43:00,3.33174,3.33485,3.33006,3.33352,6750000.0
2008-09-18 15:44:00,3.33125,3.33628,3.33023,3.33487,12000000.0
2008-09-18 15:45:00,3.33383,3.33619,3.33315,3.33551,7140000.0
2008-09-18 15:46:00,3.33525,3.33602,3.33153,3.33153,5250000.0
2008-09-18 15:47:00,3.33474,3.33474,3.32419,3.32696,6380000.0
2008-09-18 15:48:00,3.33495,3.33495,3.32577,3.33064,4880000.0
2008-09-18 15:49:00,3.33622,3.33853,3.331,3.33306,7520000.0
2008-09-18 15:50:00,3.33836,3.33913,3.33362,3.33912,6760000.0
2008-09-18 15:51:00,3.33371,3.33945,3.32989,3.33945,4880000.0
2008-09-18 15:52:00,3.33246,3.33948,3.33246,3.33478,5250000.0
2008-09-18 15:53:00,3.33455,3.33807,3.32916,3.32916,7880000.0
2008-09-18 15:54:00,3.33352,3.33882,3.33352,3.33683,4880000.0
2008-09-18 15:55:00,3.33778,3.33845,3.33278,3.33517,6010000.0
2008-09-18 15:56:00,3.33867,3.33867,3.32938,3.33608,5630000.0
2008-09-18 15:57:00,3.33376,3.3381,3.33093,3.33676,7880000.0
2008-09-18 15:58:00,3.33575,3.33688,3.33385,3.33646,6750000.0
2008-09-18 15:59:00,3.33234,3.3359,3.33084,3.33463,8270000.0
2008-09-18 16:00:00,3.33409,3.33409,3.32729,3.3318,4880000.0
2008-09-18 16:01:00,3.33035,3.33259,3.32618,3.32618,8630000.0
2008-09-18 16:02:00,3.3247,3.33169,3.3247,3.32836,5260000.0
2008-09-18 16:03:00,3.32624,3.33413,3.32624,3.33413,5630000.0
2008-09-18 16:04:00,3.33043,3.33428,3.32433,3.33346,6010000.0
2008-09-18 16:05:00,3.32764,3.33432,3.32764,3.3335,5630000.0
2008-09-18 16:06:00,3.33454,3.33454,3.32424,3.32797,6380000.0
2008-09-18 16:07:00,3.33129,3.33184,3.32429,3.33184,4140000.0
2008-09-18 16:08:00,3.3299,3.33001,3.32154,3.32424,7500000.0
2008-09-18 16:09:00,3.32924,3.32959,3.32405,3.32959,5250000.0
2008-09-18 16:10:00,3.32926,3.32926,3.3242,3.32797,6010000.0
2008-09-18 16:11:00,3.3276,3.32994,3.32314,3.32357,6750000.0
2008-09-18 16:12:00,3.32511,3.33296,3.32361,3.32696,7130000.0
2008-09-18 16:13:00,3.32918,3.33106,3.32184,3.33106,5250000.0
2008-09-18 16:14:00,3.32963,3.33271,3.32687,3.33124,13140000.0
2008-09-18 16:15:00,3.33267,3.33402,3.32288,3.33106,14640000.0
2008-09-18 16:16:00,3.33228,3.33363,3.32623,3.3266,5640000.0
2008-09-18 16:17:00,3.32394,3.33337,3.32394,3.33168,5250000.0
2008-09-18 16:18:00,3.32344,3.33372,3.32344,3.32852,5630000.0
2008-09-18 16:19:00,3.32905,3.33393,3.32354,3.33176,7880000.0
2008-09-18 16:20:00,3.32844,3.3342,3.32459,3.32848,4880000.0
2008-09-18 16:21:00,3.33314,3.33443,3.325,3.33233,5630000.0
2008-09-18 16:22:00,3.3332,3.33585,3.32583,3.3299,6000000.0
2008-09-18 16:23:00,3.32992,3.33105,3.3211,3.32592,6380000.0
2008-09-18 16:24:00,3.3249,3.32924,3.31951,3.31951,5250000.0
2008-09-18 16:25:00,3.32772,3.329,3.31921,3.32884,6760000.0
2008-09-18 16:26:00,3.32895,3.32973,3.31895,3.3244,7130000.0
2008-09-18 16:27:00,3.3253,3.33108,3.31964,3.33084,6010000.0
2008-09-18 16:28:00,3.3293,3.32992,3.32024,3.32298,6380000.0
2008-09-18 16:29:00,3.32711,3.33081,3.32078,3.32928,7500000.0
2008-09-18 16:30:00,3.32567,3.33241,3.32567,3.33173,4880000.0
2008-09-18 16:31:00,3.32901,3.33143,3.31823,3.33143,5630000.0
2008-09-18 16:32:00,3.33203,3.33204,3.3206,3.32646,7880000.0
2008-09-18 16:33:00,3.33141,3.33141,3.32232,3.32571,7130000.0
2008-09-18 16:34:00,3.3308,3.33122,3.32332,3.3289,7500000.0
2008-09-18 16:35:00,3.33134,3.3324,3.32594,3.33228,13140000.0
2008-09-18 16:36:00,3.33091,3.3324,3.32767,3.32926,7880000.0
2008-09-18 16:37:00,3.33344,3.33585,3.33093,3.33093,7130000.0
2008-09-18 16:38:00,3.33526,3.33526,3.32126,3.33327,7520000.0
2008-09-18 16:39:00,3.33375,3.33428,3.32777,3.33246,7140000.0
2008-09-18 16:40:00,3.33327,3.3345,3.32424,3.32424,7510000.0
2008-09-18 16:41:00,3.32917,3.33568,3.32543,3.32543,8630000.0
2008-09-18 16:42:00,3.33111,3.33518,3.32777,3.33518,7880000.0
2008-09-18 16:43:00,3.32997,3.33224,3.32334,3.33178,8250000.0
2008-09-18 16:44:00,3.33449,3.33624,3.32857,3.33035,9760000.0
2008-09-18 16:45:00,3.33426,3.33426,3.32516,3.33243,5250000.0
2008-09-18 16:46:00,3.33344,3.33466,3.32884,3.32943,10130000.0
2008-09-18 16:47:00,3.3252,3.3353,3.3252,3.33489,6010000.0
2008-09-18 16:48:00,3.33649,3.33935,3.3356,3.33901,4880000.0
2008-09-18 16:49:00,3.33647,3.33983,3.33045,3.33741,5640000.0
2008-09-18 16:50:00,3.3326,3.33812,3.331,3.33812,7510000.0
2008-09-18 16:51:00,3.33851,3.33851,3.32816,3.3332,5260000.0
2008-09-18 16:52:00,3.3332,3.34336,3.3332,3.3376,7880000.0
2008-09-18 16:53:00,3.33716,3.34176,3.33031,3.33573,7500000.0
2008-09-18 16:54:00,3.32746,3.33965,3.32746,3.3347,8260000.0
2008-09-18 16:55:00,3.33355,3.33877,3.33219,3.33698,5260000.0
2008-09-18 16:56:00,3.33656,3.33656,3.32426,3.33651,10510000.0
2008-09-18 16:57:00,3.33783,3.3391,3.33106,3.33876,5250000.0
2008-09-18 16:58:00,3.33395,3.34233,3.33395,3.3414,6750000.0
2008-09-18 16:59:00,3.34072,3.34072,3.33259,3.33663,9390000.0
2008-09-18 17:00:00,3.33491,3.3407,3.33081,3.33081,7130000.0
2008-09-18 17:01:00,3.34022,3.3452,3.33467,3.3397,8250000.0
2008-09-18 17:02:00,3.33739,3.34297,3.33739,3.33859,4880000.0
2008-09-18 17:03:00,3.34224,3.34224,3.33362,3.33827,7130000.0
2008-09-18 17:04:00,3.34173,3.34552,3.33952,3.34424,8250000.0
2008-09-18 17:05:00,3.3388,3.34406,3.3388,3.34406,4880000.0
2008-09-18 17:06:00,3.34511,3.34511,3.33856,3.33872,5260000.0
2008-09-18 17:07:00,3.33792,3.34195,3.33531,3.34139,7500000.0
2008-09-18 17:08:00,3.33611,3.34366,3.33611,3.33959,7140000.0
2008-09-18 17:09:00,3.34143,3.34143,3.32942,3.33827,7500000.0
2008-09-18 17:10:00,3.34241,3.34241,3.33384,3.34158,4880000.0
2008-09-18 17:11:00,3.34127,3.34296,3.33608,3.34296,5260000.0
2008-09-18 17:12:00,3.34063,3.34341,3.33499,3.34335,6760000.0
2008-09-18 17:13:00,3.33311,3.34411,3.33311,3.34216,7880000.0
2008-09-18 17:14:00,3.33865,3.34225,3.33364,3.33599,12380000.0
2008-09-18 17:15:00,3.3424,3.34307,3.3351,3.33931,10880000.0
2008-09-18 17:16:00,3.33677,3.34268,3.33194,3.33973,9750000.0
2008-09-18 17:17:00,3.34017,3.34017,3.32889,3.33229,7130000.0
2008-09-18 17:18:00,3.3398,3.34825,3.33491,3.33746,6000000.0
2008-09-18 17:19:00,3.34439,3.34439,3.3358,3.34212,8630000.0
2008-09-18 17:20:00,3.34576,3.34683,3.33917,3.3463,6750000.0
2008-09-18 17:21:00,3.34425,3.34706,3.33958,3.34706,5260000.0
2008-09-18 17:22:00,3.33632,3.34661,3.33632,3.34184,6010000.0
2008-09-18 17:23:00,3.34121,3.3457,3.33439,3.34358,8250000.0
2008-09-18 17:24:00,3.34054,3.34538,3.33846,3.34235,4140000.0
2008-09-18 17:25:00,3.34546,3.34546,3.33879,3.33894,7880000.0
2008-09-18 17:26:00,3.33759,3.34465,3.33759,3.34182,4880000.0
2008-09-18 17:27:00,3.34331,3.34399,3.33448,3.33448,6000000.0
2008-09-18 17:28:00,3.34372,3.34372,3.33246,3.33246,3770000.0
2008-09-18 17:29:00,3.3359,3.34252,3.33175,3.33175,17640000.0
2008-09-18 17:30:00,3.3347,3.34157,3.33462,3.33917,6780000.0
2008-09-18 17:31:00,3.33865,3.33951,3.33189,3.33749,5250000.0
2008-09-18 17:32:00,3.33672,3.3384,3.33059,3.33059,5630000.0
2008-09-18 17:33:00,3.33266,3.33266,3.32321,3.33017,7510000.0
2008-09-18 17:34:00,3.32067,3.33107,3.32006,3.32368,4880000.0
2008-09-18 17:35:00,3.3271,3.33086,3.32091,3.32423,20630000.0
2008-09-18 17:36:00,3.32249,3.32987,3.32249,3.32467,7130000.0
2008-09-18 17:37:00,3.32542,3.3297,3.32277,3.32277,7880000.0
2008-09-18 17:38:00,3.32383,3.32791,3.3136,3.32409,6750000.0
2008-09-18 17:39:00,3.32723,3.33028,3.3186,3.3186,19900000.0
2008-09-18 17:40:00,3.32514,3.32603,3.32086,3.32474,6380000.0
2008-09-18 17:41:00,3.31957,3.32651,3.31539,3.32619,5250000.0
2008-09-18 17:42:00,3.32557,3.32557,3.31859,3.3213,5630000.0
2008-09-18 17:43:00,3.32283,3.32587,3.31378,3.32376,6380000.0
2008-09-18 17:44:00,3.32435,3.32582,3.31783,3.32093,7880000.0
2008-09-18 17:45:00,3.32126,3.32346,3.31951,3.32048,5260000.0
2008-09-18 17:46:00,3.32666,3.32731,3.31912,3.31912,4880000.0
2008-09-18 17:47:00,3.32981,3.33505,3.32372,3.3287,5250000.0
2008-09-18 17:48:00,3.33074,3.33151,3.31962,3.33105,7880000.0
2008-09-18 17:49:00,3.32916,3.3389,3.32877,3.33245,5630000.0
2008-09-18 17:50:00,3.32876,3.33187,3.32572,3.32645,4880000.0
2008-09-18 17:51:00,3.32783,3.33313,3.32163,3.32939,6750000.0
2008-09-18 17:52:00,3.32631,3.33167,3.32347,3.33167,5250000.0
2008-09-18 17:53:00,3.33031,3.34114,3.32016,3.34114,7130000.0
2008-09-18 17:54:00,3.34125,3.34125,3.33538,3.33681,3750000.0
2008-09-18 17:55:00,3.33593,3.33593,3.32387,3.33291,8250000.0
2008-09-18 17:56:00,3.33071,3.33527,3.33056,3.33487,5250000.0
2008-09-18 17:57:00,3.33325,3.33488,3.32731,3.33251,6760000.0
2008-09-18 17:58:00,3.33457,3.33486,3.32509,3.33343,6380000.0
2008-09-18 17:59:00,3.32921,3.33367,3.32605,3.33367,5640000.0
2008-09-18 18:00:00,3.33532,3.33532,3.32536,3.32733,7880000.0
2008-09-18 18:01:00,3.33104,3.3326,3.32586,3.32982,7880000.0
2008-09-18 18:02:00,3.32126,3.33184,3.32126,3.32595,7500000.0
2008-09-18 18:03:00,3.33045,3.33165,3.32316,3.32933,7500000.0
2008-09-18 18:04:00,3.3301,3.3339,3.3301,3.3339,6000000.0
2008-09-18 18:05:00,3.33392,3.33499,3.32477,3.33321,6000000.0
2008-09-18 18:06:00,3.33365,3.33503,3.32871,3.33354,7510000.0
2008-09-18 18:07:00,3.33171,3.33396,3.3286,3.33194,6000000.0
2008-09-18 18:08:00,3.3327,3.33422,3.32424,3.32541,6380000.0
2008-09-18 18:09:00,3.3243,3.33516,3.3243,3.33516,6380000.0
2008-09-18 18:10:00,3.32812,3.33442,3.32692,3.33416,5250000.0
2008-09-18 18:11:00,3.3331,3.3331,3.32101,3.32917,7130000.0
2008-09-18 18:12:00,3.32631,3.33043,3.32254,3.32254,3750000.0
2008-09-18 18:13:00,3.33212,3.33212,3.32083,3.3315,6380000.0
2008-09-18 18:14:00,3.33338,3.33338,3.32092,3.33313,11640000.0
2008-09-18 18:15:00,3.33073,3.33228,3.32641,3.33191,9010000.0
2008-09-18 18:16:00,3.3277,3.33155,3.32227,3.33155,4880000.0
2008-09-18 18:17:00,3.32968,3.3317,3.32117,3.32992,6750000.0
2008-09-18 18:18:00,3.3321,3.33292,3.32568,3.33292,5630000.0
2008-09-18 18:19:00,3.32288,3.33209,3.32272,3.3261,8250000.0
2008-09-18 18:20:00,3.32727,3.33218,3.32315,3.32714,6750000.0
2008-09-18 18:21:00,3.33048,3.33117,3.32339,3.32723,7880000.0
2008-09-18 18:22:00,3.32833,3.33108,3.3228,3.33108,5260000.0
2008-09-18 18:23:00,3.32463,3.33028,3.3232,3.3232,5250000.0
2008-09-18 18:24:00,3.33308,3.3331,3.32688,3.33184,7880000.0
2008-09-18 18:25:00,3.33267,3.33349,3.32616,3.33219,6750000.0
2008-09-18 18:26:00,3.331,3.33185,3.32013,3.3277,7510000.0
2008-09-18 18:27:00,3.32837,3.33399,3.32645,3.33324,7510000.0
2008-09-18 18:28:00,3.32786,3.33177,3.32228,3.33126,7880000.0
2008-09-18 18:29:00,3.33389,3.33389,3.32877,3.32877,6010000.0
2008-09-18 18:30:00,3.3306,3.33111,3.31969,3.32718,7510000.0
2008-09-18 18:31:00,3.32876,3.33356,3.32298,3.32894,5630000.0
2008-09-18 18:32:00,3.32463,3.33603,3.32418,3.33024,6380000.0
2008-09-18 18:33:00,3.32889,3.33442,3.32889,3.33378,7500000.0
2008-09-18 18:34:00,3.32925,3.3307,3.32327,3.32768,7880000.0
2008-09-18 18:35:00,3.32718,3.33118,3.32312,3.32661,5630000.0
2008-09-18 18:36:00,3.3286,3.33447,3.32851,3.33447,4510000.0
2008-09-18 18:37:00,3.332,3.33461,3.32423,3.32874,8630000.0
2008-09-18 18:38:00,3.32987,3.33359,3.32612,3.33359,6380000.0
2008-09-18 18:39:00,3.33464,3.33468,3.32504,3.32504,4510000.0
2008-09-18 18:40:00,3.329,3.33646,3.32508,3.3351,5640000.0
2008-09-18 18:41:00,3.32816,3.33541,3.32532,3.32532,6010000.0
2008-09-18 18:42:00,3.33214,3.33948,3.3302,3.33348,7130000.0
2008-09-18 18:43:00,3.33648,3.34015,3.32896,3.33909,4520000.0
2008-09-18 18:44:00,3.33,3.34067,3.33,3.33942,5250000.0
2008-09-18 18:45:00,3.33527,3.33754,3.32667,3.33578,6000000.0
2008-09-18 18:46:00,3.33268,3.34091,3.3313,3.3313,5250000.0
2008-09-18 18:47:00,3.3426,3.34837,3.33614,3.34415,7130000.0
2008-09-18 18:48:00,3.34324,3.34479,3.33559,3.34219,11270000.0
2008-09-18 18:49:00,3.34472,3.34472,3.33728,3.34086,5250000.0
2008-09-18 18:50:00,3.34076,3.34088,3.32805,3.34088,8250000.0
2008-09-18 18:51:00,3.33784,3.34717,3.33643,3.34717,6010000.0
2008-09-18 18:52:00,3.34532,3.34799,3.33956,3.34799,9000000.0
2008-09-18 18:53:00,3.3457,3.34935,3.34128,3.34169,6390000.0
2008-09-18 18:54:00,3.34262,3.34436,3.33518,3.34082,5250000.0
2008-09-18 18:55:00,3.34367,3.34367,3.33897,3.34096,3010000.0
2008-09-18 18:56:00,3.34134,3.34647,3.3398,3.34647,5260000.0
2008-09-18 18:57:00,3.3439,3.34441,3.3352,3.3393,5250000.0
2008-09-18 18:58:00,3.34449,3.34705,3.3398,3.34042,7130000.0
2008-09-18 18:59:00,3.34091,3.34619,3.33696,3.34125,4880000.0
2008-09-18 19:00:00,3.3407,3.34661,3.33538,3.3455,8630000.0
2008-09-18 19:01:00,3.34221,3.35183,3.34201,3.35183,6380000.0
2008-09-18 19:02:00,3.3524,3.35355,3.34406,3.34926,8630000.0
2008-09-18 19:03:00,3.35136,3.35434,3.34859,3.35195,8260000.0
2008-09-18 19:04:00,3.34571,3.3539,3.34571,3.35196,4880000.0
2008-09-18 19:05:00,3.35227,3.35694,3.34563,3.35582,22510000.0
2008-09-18 19:06:00,3.35181,3.35602,3.34721,3.35465,10130000.0
2008-09-18 19:07:00,3.34908,3.35312,3.34256,3.35202,7880000.0
2008-09-18 19:08:00,3.35419,3.35662,3.34613,3.34613,9390000.0
2008-09-18 19:09:00,3.35128,3.35214,3.34049,3.34049,8650000.0
2008-09-18 19:10:00,3.34472,3.35378,3.34137,3.3436,15380000.0
2008-09-18 19:11:00,3.34586,3.34768,3.33896,3.34431,7890000.0
2008-09-18 19:12:00,3.34678,3.34678,3.33782,3.34229,5250000.0
2008-09-18 19:13:00,3.3431,3.34438,3.33227,3.34244,11260000.0
2008-09-18 19:14:00,3.33589,3.34532,3.33373,3.34377,15760000.0
2008-09-18 19:15:00,3.34854,3.34854,3.33542,3.34016,3750000.0
2008-09-18 19:16:00,3.33905,3.34496,3.33545,3.34496,6000000.0
2008-09-18 19:17:00,3.33654,3.34679,3.33654,3.33852,6380000.0
2008-09-18 19:18:00,3.3443,3.34604,3.3402,3.3402,9380000.0
2008-09-18 19:19:00,3.34321,3.34513,3.33757,3.34387,7510000.0
2008-09-18 19:20:00,3.33568,3.34532,3.33568,3.34459,7500000.0
2008-09-18 19:21:00,3.34431,3.34576,3.33982,3.34142,4880000.0
2008-09-18 19:22:00,3.34546,3.34546,3.33957,3.33957,5250000.0
2008-09-18 19:23:00,3.34373,3.34373,3.33377,3.33653,5630000.0
2008-09-18 19:24:00,3.33813,3.3396,3.33064,3.33949,6760000.0
2008-09-18 19:25:00,3.33536,3.33894,3.32714,3.333,9000000.0
2008-09-18 19:26:00,3.33423,3.33641,3.32813,3.32934,8260000.0
2008-09-18 19:27:00,3.32713,3.3329,3.32312,3.32746,7140000.0
2008-09-18 19:28:00,3.33148,3.3368,3.32395,3.3349,10880000.0
2008-09-18 19:29:00,3.33217,3.33711,3.3309,3.33454,6000000.0
2008-09-18 19:30:00,3.33696,3.33696,3.32682,3.32879,4500000.0
2008-09-18 19:31:00,3.33176,3.33403,3.33006,3.33096,4130000.0
2008-09-18 19:32:00,3.32873,3.33027,3.32073,3.32575,7130000.0
2008-09-18 19:33:00,3.32632,3.33227,3.32094,3.32771,6380000.0
2008-09-18 19:34:00,3.32664,3.33062,3.3207,3.32389,6000000.0
2008-09-18 19:35:00,3.32678,3.33037,3.32507,3.32507,5250000.0
2008-09-18 19:36:00,3.32649,3.33138,3.32082,3.32082,5630000.0
2008-09-18 19:37:00,3.32024,3.32934,3.31776,3.32463,8630000.0
2008-09-18 19:38:00,3.32794,3.33004,3.3221,3.32694,7880000.0
2008-09-18 19:39:00,3.32411,3.32883,3.3177,3.31783,6380000.0
2008-09-18 19:40:00,3.32097,3.32592,3.31389,3.31998,6000000.0
2008-09-18 19:41:00,3.32613,3.32831,3.32125,3.32188,5260000.0
2008-09-18 19:42:00,3.31727,3.32694,3.31727,3.32199,6000000.0
2008-09-18 19:43:00,3.32558,3.32742,3.3211,3.3211,6010000.0
2008-09-18 19:44:00,3.3266,3.32813,3.31478,3.32079,17650000.0
2008-09-18 19:45:00,3.32743,3.32986,3.32356,3.32635,4510000.0
2008-09-18 19:46:00,3.32805,3.32907,3.32317,3.32823,5630000.0
2008-09-18 19:47:00,3.32604,3.32734,3.31728,3.32471,6000000.0
2008-09-18 19:48:00,3.32352,3.32803,3.31816,3.32803,6380000.0
2008-09-18 19:49:00,3.32146,3.3291,3.31858,3.3291,6760000.0
2008-09-18 19:50:00,3.32339,3.32932,3.32234,3.3226,6390000.0
2008-09-18 19:51:00,3.31896,3.32681,3.31896,3.32681,8250000.0
2008-09-18 19:52:00,3.31944,3.33094,3.31944,3.32265,7140000.0
2008-09-18 19:53:00,3.32093,3.32676,3.31694,3.32676,6000000.0
2008-09-18 19:54:00,3.31783,3.32798,3.31783,3.32702,4880000.0
2008-09-18 19:55:00,3.31629,3.32701,3.31629,3.32162,5250000.0
2008-09-18 19:56:00,3.32619,3.32619,3.31792,3.32171,6390000.0
2008-09-18 19:57:00,3.32449,3.32758,3.31808,3.32714,7140000.0
2008-09-18 19:58:00,3.32717,3.32767,3.32368,3.32368,3380000.0
2008-09-18 19:59:00,3.32185,3.32379,3.31322,3.32201,7130000.0
2008-09-18 20:00:00,3.3194,3.33062,3.3181,3.32636,14630000.0
2008-09-18 20:01:00,3.32116,3.32525,3.31922,3.32396,5630000.0
2008-09-18 20:02:00,3.32278,3.32359,3.31318,3.32284,10880000.0
2008-09-18 20:03:00,3.32138,3.32759,3.31913,3.32571,7130000.0
2008-09-18 20:04:00,3.32498,3.32498,3.31972,3.31972,6010000.0
2008-09-18 20:05:00,3.31989,3.32532,3.31985,3.32532,8260000.0
2008-09-18 20:06:00,3.32327,3.3264,3.31629,3.32126,6000000.0
2008-09-18 20:07:00,3.31957,3.33234,3.31957,3.32105,12390000.0
2008-09-18 20:08:00,3.32161,3.32734,3.31532,3.31532,4880000.0
2008-09-18 20:09:00,3.3258,3.32658,3.3213,3.32528,7880000.0
2008-09-18 20:10:00,3.32251,3.32417,3.32251,3.32383,3380000.0
2008-09-18 20:11:00,3.32494,3.32734,3.31764,3.3249,8260000.0
2008-09-18 20:12:00,3.32193,3.3249,3.31661,3.32416,5250000.0
2008-09-18 20:13:00,3.32648,3.32684,3.32281,3.32645,6750000.0
2008-09-18 20:14:00,3.31961,3.33035,3.31921,3.32384,7510000.0
2008-09-18 20:15:00,3.32954,3.32954,3.32304,3.32745,5630000.0
2008-09-18 20:16:00,3.32789,3.32898,3.3245,3.3245,3750000.0
2008-09-18 20:17:00,3.32099,3.32749,3.32092,3.32749,4880000.0
2008-09-18 20:18:00,3.32724,3.32903,3.31917,3.32554,7140000.0
2008-09-18 20:19:00,3.32546,3.32699,3.32124,3.32613,4500000.0
2008-09-18 20:20:00,3.3247,3.32764,3.32379,3.32379,4510000.0
2008-09-18 20:21:00,3.32703,3.32703,3.31665,3.32583,5250000.0
2008-09-18 20:22:00,3.32316,3.32658,3.31376,3.31376,5260000.0
2008-09-18 20:23:00,3.32295,3.32716,3.3217,3.32716,5250000.0
2008-09-18 20:24:00,3.31462,3.32371,3.31292,3.3201,8250000.0
2008-09-18 20:25:00,3.32505,3.32852,3.32177,3.32242,7880000.0
2008-09-18 20:26:00,3.32621,3.32621,3.32108,3.32586,6000000.0
2008-09-18 20:27:00,3.32457,3.32488,3.32073,3.32093,4880000.0
2008-09-18 20:28:00,3.31694,3.32583,3.31694,3.32583,7130000.0
2008-09-18 20:29:00,3.32033,3.32597,3.31662,3.32532,6000000.0
2008-09-18 20:30:00,3.32753,3.32753,3.32144,3.32148,10500000.0
2008-09-18 20:31:00,3.31616,3.32537,3.31616,3.32379,7880000.0
2008-09-18 20:32:00,3.31582,3.32805,3.31582,3.32189,8250000.0
2008-09-18 20:33:00,3.32573,3.32617,3.3167,3.32576,7500000.0
2008-09-18 20:34:00,3.32622,3.32731,3.3211,3.32292,7880000.0
2008-09-18 20:35:00,3.32635,3.32635,3.31898,3.32586,5630000.0
2008-09-18 20:36:00,3.32584,3.32584,3.3163,3.32034,6380000.0
2008-09-18 20:37:00,3.32606,3.3263,3.3208,3.32375,7130000.0
2008-09-18 20:38:00,3.32251,3.3262,3.31941,3.3262,4880000.0
2008-09-18 20:39:00,3.32482,3.32834,3.3155,3.32609,6770000.0
2008-09-18 20:40:00,3.32523,3.32747,3.32257,3.32656,4880000.0
2008-09-18 20:41:00,3.32658,3.32768,3.31721,3.3264,6380000.0
2008-09-18 20:42:00,3.3213,3.32746,3.32086,3.32086,7130000.0
2008-09-18 20:43:00,3.32301,3.32618,3.32,3.32499,8250000.0
2008-09-18 20:44:00,3.32575,3.32575,3.31637,3.31637,5250000.0
2008-09-18 20:45:00,3.3275,3.3275,3.32407,3.32574,4130000.0
2008-09-18 20:46:00,3.3246,3.32636,3.3206,3.32087,6000000.0
2008-09-18 20:47:00,3.32623,3.32623,3.32192,3.32514,3750000.0
2008-09-18 20:48:00,3.32466,3.32739,3.31632,3.31643,5630000.0
2008-09-18 20:49:00,3.3239,3.32624,3.32144,3.32509,6380000.0
2008-09-18 20:50:00,3.32244,3.32644,3.31705,3.32128,7510000.0
2008-09-18 20:51:00,3.31899,3.32507,3.31573,3.32487,5630000.0
2008-09-18 20:52:00,3.32298,3.32667,3.31597,3.323,12020000.0
2008-09-18 20:53:00,3.3239,3.32592,3.31571,3.32592,6380000.0
2008-09-18 20:54:00,3.3232,3.32575,3.31642,3.31642,5640000.0
2008-09-18 20:55:00,3.32723,3.32723,3.31544,3.32221,7880000.0
2008-09-18 20:56:00,3.32221,3.3267,3.31519,3.32229,7510000.0
2008-09-18 20:57:00,3.32418,3.32798,3.32074,3.3267,8250000.0
2008-09-18 20:58:00,3.32112,3.32522,3.32112,3.32139,1880000.0
2008-09-18 20:59:00,3.32742,3.32751,3.31729,3.32118,4510000.0
2008-09-18 21:00:00,3.32867,3.32867,3.31833,3.32007,5630000.0
2008-09-18 21:01:00,3.323,3.32392,3.31832,3.32037,4880000.0
2008-09-18 21:02:00,3.31463,3.32376,3.31463,3.31815,7880000.0
2008-09-18 21:03:00,3.3239,3.3239,3.31893,3.32081,4140000.0
2008-09-18 21:04:00,3.31385,3.3248,3.31385,3.32298,6000000.0
2008-09-18 21:05:00,3.32129,3.32362,3.31494,3.31904,9390000.0
2008-09-18 21:06:00,3.32157,3.32157,3.3169,3.32033,4880000.0
2008-09-18 21:07:00,3.31217,3.32086,3.31217,3.32057,5250000.0
2008-09-18 21:08:00,3.32096,3.3246,3.31306,3.32039,6770000.0
2008-09-18 21:09:00,3.32094,3.32094,3.31662,3.31992,5630000.0
2008-09-18 21:10:00,3.31895,3.32059,3.31137,3.32009,8250000.0
2008-09-18 21:11:00,3.31482,3.32107,3.31482,3.31998,6380000.0
2008-09-18 21:12:00,3.31194,3.32284,3.31194,3.32008,6010000.0
2008-09-18 21:13:00,3.31941,3.32157,3.31149,3.32157,8250000.0
2008-09-18 21:14:00,3.32029,3.32029,3.30795,3.31475,11640000.0
2008-09-18 21:15:00,3.31992,3.32067,3.3127,3.31776,4880000.0
2008-09-18 21:16:00,3.31847,3.31973,3.30834,3.31451,6010000.0
2008-09-18 21:17:00,3.31626,3.31662,3.30757,3.31384,5260000.0
2008-09-18 21:18:00,3.31707,3.31707,3.31092,3.31535,6760000.0
2008-09-18 21:19:00,3.31797,3.31797,3.31193,3.31259,6000000.0
2008-09-18 21:20:00,3.31638,3.31771,3.31286,3.31761,6750000.0
2008-09-18 21:21:00,3.31643,3.31812,3.30878,3.31808,5270000.0
2008-09-18 21:22:00,3.31696,3.31696,3.30653,3.31686,4880000.0
2008-09-18 21:23:00,3.31216,3.31762,3.31187,3.31649,7500000.0
2008-09-18 21:24:00,3.31263,3.32003,3.30833,3.3166,7130000.0
2008-09-18 21:25:00,3.31717,3.31882,3.31327,3.31327,4880000.0
2008-09-18 21:26:00,3.31153,3.31763,3.31153,3.31763,4880000.0
2008-09-18 21:27:00,3.30946,3.31515,3.3061,3.31515,4130000.0
2008-09-18 21:28:00,3.3163,3.31677,3.30811,3.31219,6010000.0
2008-09-18 21:29:00,3.3065,3.3168,3.3065,3.31219,8250000.0
2008-09-18 21:30:00,3.31974,3.31974,3.31189,3.31189,3750000.0
2008-09-18 21:31:00,3.31555,3.31694,3.30967,3.31184,5250000.0
2008-09-18 21:32:00,3.31441,3.31684,3.30694,3.31684,6380000.0
2008-09-18 21:33:00,3.31319,3.31532,3.30632,3.30632,7880000.0
2008-09-18 21:34:00,3.31422,3.31836,3.31036,3.31728,6010000.0
2008-09-18 21:35:00,3.31627,3.31791,3.3095,3.31596,4880000.0
2008-09-18 21:36:00,3.31607,3.3164,3.30704,3.31559,4880000.0
2008-09-18 21:37:00,3.31726,3.31743,3.30775,3.31166,6750000.0
2008-09-18 21:38:00,3.31212,3.32411,3.3077,3.30935,7890000.0
2008-09-18 21:39:00,3.31491,3.31727,3.30676,3.30746,5630000.0
2008-09-18 21:40:00,3.31933,3.31933,3.3088,3.31434,6000000.0
2008-09-18 21:41:00,3.31741,3.31837,3.31268,3.31837,5250000.0
2008-09-18 21:42:00,3.31184,3.3198,3.31184,3.31628,7140000.0
2008-09-18 21:43:00,3.31621,3.31852,3.31179,3.31365,6380000.0
2008-09-18 21:44:00,3.31341,3.3157,3.30503,3.31524,20270000.0
2008-09-18 21:45:00,3.31755,3.31755,3.3068,3.3068,5630000.0
2008-09-18 21:46:00,3.31491,3.31654,3.3104,3.31603,6760000.0
2008-09-18 21:47:00,3.31589,3.31678,3.30567,3.31062,7880000.0
2008-09-18 21:48:00,3.31283,3.31617,3.30886,3.31492,6000000.0
2008-09-18 21:49:00,3.30964,3.31406,3.30704,3.30704,4880000.0
2008-09-18 21:50:00,3.30062,3.31362,3.30062,3.30898,7890000.0
2008-09-18 21:51:00,3.31163,3.31265,3.30098,3.31113,8250000.0
2008-09-18 21:52:00,3.30729,3.31175,3.29977,3.30739,6010000.0
2008-09-18 21:53:00,3.30528,3.31352,3.30528,3.31197,5260000.0
2008-09-18 21:54:00,3.29963,3.31168,3.29963,3.30623,7880000.0
2008-09-18 21:55:00,3.30613,3.30675,3.30185,3.30185,4880000.0
2008-09-18 21:56:00,3.30982,3.31309,3.30913,3.31178,5260000.0
2008-09-18 21:57:00,3.31077,3.31397,3.30355,3.31241,8630000.0
2008-09-18 21:58:00,3.3121,3.31272,3.3028,3.31238,6380000.0
2008-09-18 21:59:00,3.29944,3.31222,3.29944,3.30666,7510000.0
2008-09-18 22:00:00,3.30672,3.31316,3.30518,3.30977,7880000.0
2008-09-18 22:01:00,3.30553,3.3131,3.30348,3.31168,7130000.0
2008-09-18 22:02:00,3.31132,3.31424,3.30175,3.31154,8250000.0
2008-09-18 22:03:00,3.31082,3.3113,3.3019,3.30628,7510000.0
2008-09-18 22:04:00,3.3067,3.31334,3.30373,3.31094,6760000.0
2008-09-18 22:05:00,3.31119,3.31269,3.30935,3.31092,5630000.0
2008-09-18 22:06:00,3.31148,3.31415,3.30307,3.31147,13130000.0
2008-09-18 22:07:00,3.31696,3.31696,3.30643,3.31183,7130000.0
2008-09-18 22:08:00,3.31678,3.31678,3.31407,3.31427,3380000.0
2008-09-18 22:09:00,3.30715,3.31692,3.3066,3.31113,7880000.0
2008-09-18 22:10:00,3.31608,3.31687,3.30963,3.31395,4880000.0
2008-09-18 22:11:00,3.31329,3.31401,3.30404,3.30404,5250000.0
2008-09-18 22:12:00,3.31101,3.31573,3.30852,3.31123,5250000.0
2008-09-18 22:13:00,3.31469,3.31546,3.30597,3.31504,4140000.0
2008-09-18 22:14:00,3.3102,3.31614,3.3083,3.31334,10890000.0
2008-09-18 22:15:00,3.30984,3.31616,3.30807,3.31274,6380000.0
2008-09-18 22:16:00,3.31467,3.31557,3.30979,3.31433,6750000.0
2008-09-18 22:17:00,3.31427,3.31445,3.30635,3.31399,6760000.0
2008-09-18 22:18:00,3.30428,3.31499,3.30428,3.30999,7140000.0
2008-09-18 22:19:00,3.31397,3.31551,3.3045,3.31551,5630000.0
2008-09-18 22:20:00,3.31468,3.31676,3.31241,3.31415,4130000.0
2008-09-18 22:21:00,3.31515,3.31802,3.30728,3.31295,7140000.0
2008-09-18 22:22:00,3.31614,3.31797,3.30754,3.31194,3380000.0
2008-09-18 22:23:00,3.31711,3.31777,3.30809,3.31207,7130000.0
2008-09-18 22:24:00,3.31721,3.31721,3.3073,3.3073,6750000.0
2008-09-18 22:25:00,3.31564,3.31909,3.31383,3.31424,6000000.0
2008-09-18 22:26:00,3.3164,3.31717,3.31169,3.31694,5250000.0
2008-09-18 22:27:00,3.30872,3.31856,3.30771,3.31242,7510000.0
2008-09-18 22:28:00,3.31643,3.3173,3.3124,3.31726,5260000.0
2008-09-18 22:29:00,3.30587,3.31679,3.30212,3.31679,10140000.0
2008-09-18 22:30:00,3.31883,3.31883,3.31041,3.31726,5630000.0
2008-09-18 22:31:00,3.31445,3.31619,3.3086,3.31619,5630000.0
2008-09-18 22:32:00,3.30863,3.31871,3.30818,3.31292,8260000.0
2008-09-18 22:33:00,3.31415,3.31584,3.30665,3.30665,4880000.0
2008-09-18 22:34:00,3.31473,3.31628,3.30767,3.31292,4880000.0
2008-09-18 22:35:00,3.30709,3.31826,3.30709,3.31274,7510000.0
2008-09-18 22:36:00,3.30791,3.31733,3.30791,3.31713,6010000.0
2008-09-18 22:37:00,3.31302,3.31594,3.31093,3.31594,7510000.0
2008-09-18 22:38:00,3.31649,3.31649,3.30946,3.31109,7500000.0
2008-09-18 22:39:00,3.31632,3.31708,3.31231,3.31708,5630000.0
2008-09-18 22:40:00,3.31604,3.31604,3.3069,3.31561,3750000.0
2008-09-18 22:41:00,3.31257,3.31728,3.3066,3.31647,6770000.0
2008-09-18 22:42:00,3.31586,3.31774,3.31245,3.31555,6750000.0
2008-09-18 22:43:00,3.3105,3.31571,3.3053,3.3053,5630000.0
2008-09-18 22:44:00,3.31031,3.31496,3.30562,3.30562,5630000.0
2008-09-18 22:45:00,3.31436,3.31545,3.31177,3.31177,4130000.0
2008-09-18 22:46:00,3.30533,3.31604,3.30533,3.31037,5250000.0
2008-09-18 22:47:00,3.31562,3.31831,3.312,3.31831,5630000.0
2008-09-18 22:48:00,3.31144,3.31757,3.31144,3.31757,4500000.0
2008-09-18 22:49:00,3.3146,3.31636,3.3089,3.31255,4880000.0
2008-09-18 22:50:00,3.31163,3.31655,3.31132,3.31132,3750000.0
2008-09-18 22:51:00,3.31006,3.31582,3.30588,3.31582,4130000.0
2008-09-18 22:52:00,3.31158,3.31506,3.30819,3.31506,7500000.0
2008-09-18 22:53:00,3.31675,3.31724,3.30781,3.31521,4510000.0
2008-09-18 22:54:00,3.3086,3.31536,3.30818,3.31301,5630000.0
2008-09-18 22:55:00,3.31514,3.31653,3.31208,3.31491,7130000.0
2008-09-18 22:56:00,3.30934,3.31619,3.30934,3.31128,3000000.0
2008-09-18 22:57:00,3.31574,3.31574,3.30756,3.30756,4510000.0
2008-09-18 22:58:00,3.31573,3.31573,3.30477,3.3136,7500000.0
2008-09-18 22:59:00,3.3045,3.31415,3.30416,3.30904,7510000.0
2008-09-18 23:00:00,3.31582,3.31582,3.30836,3.31426,4510000.0
2008-09-18 23:01:00,3.3092,3.31638,3.30863,3.31638,5250000.0
2008-09-18 23:02:00,3.31227,3.31354,3.30535,3.31354,3010000.0
2008-09-18 23:03:00,3.30811,3.31375,3.30465,3.30932,5260000.0
2008-09-18 23:04:00,3.3098,3.31231,3.30338,3.31151,6010000.0
2008-09-18 23:05:00,3.30785,3.31448,3.30785,3.31448,2250000.0
2008-09-18 23:06:00,3.30841,3.31405,3.30841,3.31362,4880000.0
2008-09-18 23:07:00,3.31151,3.31256,3.30655,3.31159,6760000.0
2008-09-18 23:08:00,3.31217,3.31217,3.3117,3.3117,1500000.0
2008-09-18 23:09:00,3.31732,3.31732,3.30568,3.31254,5250000.0
2008-09-18 23:10:00,3.31073,3.31333,3.30704,3.31225,4880000.0
2008-09-18 23:11:00,3.30731,3.31648,3.30731,3.31467,6000000.0
2008-09-18 23:12:00,3.31043,3.31771,3.30295,3.3078,4500000.0
2008-09-18 23:13:00,3.31429,3.31429,3.30701,3.31326,7880000.0
2008-09-18 23:14:00,3.30776,3.31146,3.30161,3.31028,13880000.0
2008-09-18 23:15:00,3.31471,3.31471,3.30892,3.30892,3380000.0
2008-09-18 23:16:00,3.30823,3.31087,3.30195,3.30195,2250000.0
2008-09-18 23:17:00,3.30543,3.31698,3.30543,3.31659,6380000.0
2008-09-18 23:18:00,3.31464,3.3166,3.30928,3.30928,6390000.0
2008-09-18 23:19:00,3.31207,3.31401,3.30986,3.3113,6000000.0
2008-09-18 23:20:00,3.31212,3.31634,3.30656,3.30884,6380000.0
2008-09-18 23:21:00,3.30994,3.31661,3.30419,3.31262,7510000.0
2008-09-18 23:22:00,3.30954,3.31396,3.30905,3.30937,4880000.0
2008-09-18 23:23:00,3.31311,3.31358,3.30856,3.31295,5630000.0
2008-09-18 23:24:00,3.31494,3.31603,3.30647,3.3099,7500000.0
2008-09-18 23:25:00,3.30748,3.31273,3.30748,3.31226,4500000.0
2008-09-18 23:26:00,3.3117,3.31349,3.30302,3.31276,8250000.0
2008-09-18 23:27:00,3.31346,3.31346,3.30817,3.30879,3390000.0
2008-09-18 23:28:00,3.30405,3.31421,3.30405,3.3088,7880000.0
2008-09-18 23:29:00,3.31208,3.31413,3.30449,3.31306,7140000.0
2008-09-18 23:30:00,3.30841,3.317,3.30671,3.3097,7880000.0
2008-09-18 23:31:00,3.30743,3.3146,3.30743,3.30875,3380000.0
2008-09-18 23:32:00,3.30338,3.31632,3.30338,3.31415,7880000.0
2008-09-18 23:33:00,3.31359,3.31772,3.30672,3.31433,8250000.0
2008-09-18 23:34:00,3.30645,3.31271,3.30645,3.30831,5250000.0
2008-09-18 23:35:00,3.30255,3.3119,3.30255,3.30781,4890000.0
2008-09-18 23:36:00,3.31177,3.31433,3.3102,3.31433,3750000.0
2008-09-18 23:37:00,3.30871,3.31198,3.30871,3.31198,1130000.0
2008-09-18 23:38:00,3.31321,3.31403,3.30531,3.30981,3000000.0
2008-09-18 23:39:00,3.31359,3.31667,3.30956,3.31199,5250000.0
2008-09-18 23:40:00,3.31202,3.31202,3.30245,3.30245,6010000.0
2008-09-18 23:41:00,3.31152,3.31658,3.30865,3.31366,6750000.0
2008-09-18 23:42:00,3.31684,3.31684,3.30786,3.31368,6000000.0
2008-09-18 23:44:00,3.30986,3.3201,3.30641,3.3173,15400000.0
2008-09-18 23:45:00,3.31717,3.31717,3.30422,3.30422,3750000.0
2008-09-18 23:46:00,3.31472,3.31661,3.3061,3.3061,6760000.0
2008-09-18 23:47:00,3.3129,3.3144,3.30718,3.3144,5630000.0
2008-09-18 23:48:00,3.30852,3.31968,3.30567,3.31158,14260000.0
2008-09-18 23:49:00,3.30922,3.31259,3.3024,3.31212,6010000.0
2008-09-18 23:51:00,3.30964,3.31014,3.30092,3.30784,13890000.0
2008-09-18 23:52:00,3.30976,3.31434,3.3018,3.31122,4880000.0
2008-09-18 23:53:00,3.30522,3.31543,3.30522,3.30972,12380000.0
2008-09-18 23:54:00,3.31287,3.31394,3.30697,3.31022,6000000.0
2008-09-18 23:55:00,3.3144,3.31451,3.30501,3.30501,4140000.0
2008-09-18 23:56:00,3.30385,3.3108,3.30229,3.30812,6760000.0
2008-09-18 23:58:00,3.3086,3.3146,3.3086,3.31035,4510000.0
2008-09-18 23:59:00,3.31343,3.31388,3.3042,3.31153,20640000.0
2008-09-19 00:00:00,3.31524,3.31524,3.30813,3.3092,4500000.0
2008-09-19 00:01:00,3.31453,3.31922,3.30916,3.31535,4880000.0
2008-09-19 00:02:00,3.31136,3.31898,3.30557,3.30856,7500000.0
2008-09-19 00:03:00,3.31448,3.31815,3.31448,3.31815,2250000.0
2008-09-19 00:04:00,3.31426,3.32005,3.30645,3.30972,6770000.0
2008-09-19 00:05:00,3.31864,3.31864,3.31183,3.31537,4880000.0
2008-09-19 00:06:00,3.31427,3.31802,3.30865,3.31516,5270000.0
2008-09-19 00:07:00,3.32001,3.32211,3.31628,3.31628,3010000.0
2008-09-19 00:08:00,3.31503,3.31957,3.31217,3.31957,4510000.0
2008-09-19 00:09:00,3.30877,3.31992,3.30877,3.31992,3380000.0
2008-09-19 00:10:00,3.3072,3.3157,3.30465,3.31563,4140000.0
2008-09-19 00:11:00,3.31881,3.31881,3.3088,3.30907,4500000.0
2008-09-19 00:12:00,3.31416,3.31911,3.3117,3.3117,6010000.0
2008-09-19 00:13:00,3.31202,3.31722,3.31202,3.31416,4880000.0
2008-09-19 00:14:00,3.30764,3.31127,3.3013,3.30891,10890000.0
2008-09-19 00:15:00,3.31758,3.31758,3.30998,3.31094,6380000.0
2008-09-19 00:16:00,3.31085,3.3163,3.30684,3.31099,5260000.0
2008-09-19 00:17:00,3.31143,3.32011,3.30743,3.31222,4880000.0
2008-09-19 00:18:00,3.30578,3.31528,3.30578,3.31528,3750000.0
2008-09-19 00:19:00,3.3139,3.3169,3.31232,3.3169,4520000.0
2008-09-19 00:20:00,3.31445,3.31663,3.31088,3.31553,4880000.0
2008-09-19 00:21:00,3.31555,3.32033,3.31175,3.31175,4140000.0
2008-09-19 00:22:00,3.31311,3.31585,3.30588,3.31226,3010000.0
2008-09-19 00:24:00,3.31503,3.3161,3.30627,3.31143,5630000.0
2008-09-19 00:25:00,3.31175,3.31755,3.30856,3.31538,4130000.0
2008-09-19 00:26:00,3.31805,3.31963,3.30985,3.31541,6010000.0
2008-09-19 00:27:00,3.31534,3.31637,3.3064,3.31472,4510000.0
2008-09-19 00:28:00,3.31411,3.3159,3.30891,3.3158,4880000.0
2008-09-19 00:29:00,3.30662,3.31651,3.30662,3.31159,12380000.0
2008-09-19 00:30:00,3.31773,3.31773,3.31233,3.31574,4880000.0
2008-09-19 00:31:00,3.31474,3.31941,3.31203,3.31203,6750000.0
2008-09-19 00:32:00,3.30675,3.31682,3.30675,3.31258,5250000.0
2008-09-19 00:33:00,3.31545,3.31717,3.30738,3.31642,6380000.0
2008-09-19 00:34:00,3.30993,3.31904,3.30993,3.31455,4880000.0
2008-09-19 00:35:00,3.3161,3.3161,3.30642,3.31476,7510000.0
2008-09-19 00:36:00,3.31503,3.31919,3.3133,3.3133,4880000.0
2008-09-19 00:37:00,3.31662,3.31739,3.30768,3.31739,6000000.0
2008-09-19 00:38:00,3.31668,3.31736,3.31172,3.31729,6000000.0
2008-09-19 00:39:00,3.31527,3.31616,3.30645,3.31544,7500000.0
2008-09-19 00:40:00,3.3091,3.31901,3.3091,3.31417,4510000.0
2008-09-19 00:41:00,3.31202,3.31768,3.31202,3.31612,5630000.0
2008-09-19 00:42:00,3.31126,3.31853,3.30893,3.31284,6750000.0
2008-09-19 00:43:00,3.31685,3.31685,3.30354,3.30746,12770000.0
2008-09-19 00:44:00,3.31449,3.31551,3.3049,3.30675,11630000.0
2008-09-19 00:45:00,3.31869,3.31913,3.30982,3.31823,5250000.0
2008-09-19 00:46:00,3.31318,3.31852,3.31237,3.31741,6750000.0
2008-09-19 00:47:00,3.31257,3.31752,3.31181,3.31659,7140000.0
2008-09-19 00:48:00,3.31819,3.31819,3.30873,3.31342,3380000.0
2008-09-19 00:49:00,3.31677,3.317,3.31133,3.31693,4880000.0
2008-09-19 00:50:00,3.31751,3.31751,3.30993,3.31726,4510000.0
2008-09-19 00:51:00,3.31032,3.31689,3.31032,3.31155,7500000.0
2008-09-19 00:52:00,3.31398,3.31898,3.31329,3.31852,3760000.0
2008-09-19 00:53:00,3.31642,3.31946,3.30874,3.31277,7130000.0
2008-09-19 00:54:00,3.31789,3.31802,3.30924,3.31802,4880000.0
2008-09-19 00:55:00,3.31878,3.32044,3.3103,3.3134,5630000.0
2008-09-19 00:56:00,3.312,3.31764,3.312,3.31294,5250000.0
2008-09-19 00:57:00,3.31662,3.31804,3.31198,3.31539,5630000.0
2008-09-19 00:58:00,3.31318,3.31979,3.30862,3.31245,7880000.0
2008-09-19 00:59:00,3.30893,3.32078,3.30893,3.31632,13500000.0
2008-09-19 01:00:00,3.31979,3.31979,3.30866,3.31767,5630000.0
2008-09-19 01:01:00,3.31063,3.31749,3.31063,3.31749,5250000.0
2008-09-19 01:02:00,3.31108,3.31588,3.30655,3.31269,6000000.0
2008-09-19 01:04:00,3.30808,3.3174,3.30653,3.31208,10520000.0
2008-09-19 01:05:00,3.31699,3.31699,3.31092,3.31111,5250000.0
2008-09-19 01:06:00,3.31262,3.31832,3.31157,3.31739,4130000.0
2008-09-19 01:07:00,3.30763,3.31654,3.30763,3.31447,3750000.0
2008-09-19 01:08:00,3.30647,3.31729,3.30647,3.31318,5630000.0
2008-09-19 01:09:00,3.31503,3.31762,3.31157,3.31719,7130000.0
2008-09-19 01:10:00,3.31204,3.3124,3.30672,3.3124,1510000.0
2008-09-19 01:11:00,3.31635,3.31889,3.30749,3.30749,7880000.0
2008-09-19 01:12:00,3.31126,3.31602,3.30731,3.31563,3750000.0
2008-09-19 01:13:00,3.31474,3.31652,3.30976,3.31652,4880000.0
2008-09-19 01:14:00,3.31652,3.31907,3.30678,3.31715,6390000.0
2008-09-19 01:15:00,3.31677,3.32063,3.30993,3.31797,14660000.0
2008-09-19 01:16:00,3.31006,3.31682,3.30635,3.31596,3750000.0
2008-09-19 01:17:00,3.3166,3.3166,3.31284,3.31284,1500000.0
2008-09-19 01:18:00,3.31369,3.31649,3.30812,3.31359,3750000.0
2008-09-19 01:19:00,3.31389,3.31788,3.31243,3.31787,4880000.0
2008-09-19 01:20:00,3.30924,3.31486,3.30924,3.3129,3000000.0
2008-09-19 01:21:00,3.31192,3.31652,3.30772,3.31148,5260000.0
2008-09-19 01:23:00,3.31704,3.31827,3.30772,3.31618,10510000.0
2008-09-19 01:24:00,3.31654,3.32024,3.31013,3.31712,7130000.0
2008-09-19 01:25:00,3.31121,3.3162,3.31121,3.31224,7130000.0
2008-09-19 01:26:00,3.30907,3.32015,3.30907,3.31224,6770000.0
2008-09-19 01:27:00,3.30963,3.31924,3.30963,3.31512,8250000.0
2008-09-19 01:28:00,3.31668,3.31668,3.30657,3.31139,9380000.0
2008-09-19 01:29:00,3.30676,3.31657,3.30524,3.3153,22160000.0
2008-09-19 01:30:00,3.31255,3.31831,3.30758,3.3166,6380000.0
2008-09-19 01:31:00,3.31349,3.31642,3.30942,3.31108,7130000.0
2008-09-19 01:32:00,3.31433,3.31571,3.30634,3.3152,7880000.0
2008-09-19 01:33:00,3.31182,3.31521,3.30922,3.31101,5260000.0
2008-09-19 01:34:00,3.31456,3.31588,3.31017,3.31054,7500000.0
2008-09-19 01:35:00,3.31777,3.31824,3.31362,3.31702,6000000.0
2008-09-19 01:36:00,3.31153,3.3155,3.30694,3.3155,7880000.0
2008-09-19 01:37:00,3.31533,3.31702,3.307,3.31275,10880000.0
2008-09-19 01:38:00,3.31666,3.31701,3.30752,3.3109,5250000.0
2008-09-19 01:39:00,3.31216,3.31997,3.30675,3.31108,9390000.0
2008-09-19 01:40:00,3.31442,3.31442,3.30085,3.30355,11250000.0
2008-09-19 01:41:00,3.31124,3.31659,3.3093,3.31548,7130000.0
2008-09-19 01:42:00,3.31344,3.31448,3.30895,3.31019,5630000.0
2008-09-19 01:43:00,3.31047,3.31928,3.30853,3.31586,8260000.0
2008-09-19 01:44:00,3.31259,3.31806,3.30785,3.312,15010000.0
2008-09-19 01:45:00,3.31564,3.3186,3.30835,3.31164,6380000.0
2008-09-19 01:46:00,3.31228,3.31727,3.30746,3.31549,9750000.0
2008-09-19 01:47:00,3.31001,3.31401,3.30482,3.30592,8250000.0
2008-09-19 01:48:00,3.31513,3.31513,3.3049,3.3113,7500000.0
2008-09-19 01:49:00,3.31394,3.31805,3.30727,3.31725,10510000.0
2008-09-19 01:50:00,3.30645,3.31691,3.30628,3.31691,9390000.0
2008-09-19 01:51:00,3.31787,3.32025,3.31166,3.31357,7510000.0
2008-09-19 01:52:00,3.31255,3.31829,3.31255,3.31788,9750000.0
2008-09-19 01:53:00,3.31739,3.31834,3.31087,3.31087,9010000.0
2008-09-19 01:54:00,3.31874,3.31972,3.30951,3.30951,6380000.0
2008-09-19 01:55:00,3.31813,3.31813,3.30763,3.31598,8630000.0
2008-09-19 01:56:00,3.3158,3.31776,3.30613,3.31776,12390000.0
2008-09-19 01:57:00,3.30796,3.31741,3.30707,3.31741,9390000.0
2008-09-19 01:58:00,3.31781,3.31859,3.31159,3.31808,6000000.0
2008-09-19 02:01:00,3.31821,3.31942,3.31408,3.31781,7880000.0
2008-09-19 02:02:00,3.31659,3.31659,3.30579,3.30579,6750000.0
2008-09-19 02:03:00,3.30742,3.31721,3.30742,3.31346,7510000.0
2008-09-19 02:04:00,3.31412,3.31815,3.31407,3.3173,6750000.0
2008-09-19 02:05:00,3.31799,3.31799,3.30889,3.31714,6760000.0
2008-09-19 02:06:00,3.30797,3.31992,3.30797,3.31369,7510000.0
2008-09-19 02:07:00,3.31794,3.31893,3.30879,3.30879,7500000.0
2008-09-19 02:08:00,3.30908,3.32094,3.30908,3.31066,4130000.0
2008-09-19 02:09:00,3.31814,3.31814,3.31236,3.31241,3750000.0
2008-09-19 02:10:00,3.31225,3.31776,3.31219,3.31623,6000000.0
2008-09-19 02:11:00,3.31766,3.32198,3.31092,3.31963,7500000.0
2008-09-19 02:12:00,3.31568,3.31839,3.31567,3.3182,5630000.0
2008-09-19 02:13:00,3.31345,3.31702,3.31345,3.31481,4500000.0
2008-09-19 02:14:00,3.30766,3.31852,3.30766,3.31367,7510000.0
2008-09-19 02:15:00,3.32064,3.32064,3.31405,3.31791,4510000.0
2008-09-19 02:16:00,3.31181,3.31909,3.31181,3.31843,5250000.0
2008-09-19 02:17:00,3.31435,3.31799,3.31435,3.31799,3010000.0
2008-09-19 02:18:00,3.31647,3.31796,3.3126,3.3126,7130000.0
2008-09-19 02:19:00,3.31599,3.31906,3.31357,3.31683,7880000.0
2008-09-19 02:20:00,3.31721,3.31731,3.31001,3.31001,5250000.0
2008-09-19 02:21:00,3.31827,3.3197,3.30945,3.31246,7130000.0
2008-09-19 02:22:00,3.31681,3.31739,3.3123,3.31322,7140000.0
2008-09-19 02:23:00,3.30935,3.31954,3.30892,3.31386,7510000.0
2008-09-19 02:24:00,3.31569,3.32517,3.30902,3.31727,6760000.0
2008-09-19 02:25:00,3.31696,3.31858,3.30748,3.30748,6770000.0
2008-09-19 02:26:00,3.31613,3.3176,3.31219,3.31219,4510000.0
2008-09-19 02:27:00,3.31268,3.31856,3.31086,3.31474,5630000.0
2008-09-19 02:28:00,3.30805,3.31783,3.30805,3.31506,4880000.0
2008-09-19 02:29:00,3.3076,3.31873,3.3076,3.31346,7880000.0
2008-09-19 02:30:00,3.30926,3.31793,3.3078,3.31643,6390000.0
2008-09-19 02:31:00,3.30903,3.31907,3.30892,3.31338,7880000.0
2008-09-19 02:32:00,3.31717,3.31826,3.31055,3.31385,6010000.0
2008-09-19 02:33:00,3.31765,3.31933,3.30865,3.30865,6760000.0
2008-09-19 02:34:00,3.31662,3.31852,3.31216,3.31247,5630000.0
2008-09-19 02:35:00,3.30828,3.31768,3.30828,3.3135,7140000.0
2008-09-19 02:36:00,3.31814,3.31901,3.31254,3.31325,4880000.0
2008-09-19 02:37:00,3.31523,3.31839,3.31346,3.31782,5630000.0
2008-09-19 02:38:00,3.3129,3.3181,3.3084,3.30883,6000000.0
2008-09-19 02:39:00,3.30778,3.31817,3.30778,3.31363,7140000.0
2008-09-19 02:40:00,3.31591,3.31765,3.31134,3.31765,6000000.0
2008-09-19 02:41:00,3.31091,3.31799,3.31091,3.31225,7130000.0
2008-09-19 02:42:00,3.30853,3.3183,3.30853,3.31346,7880000.0
2008-09-19 02:43:00,3.31676,3.31755,3.31107,3.3143,5260000.0
2008-09-19 02:44:00,3.30926,3.31929,3.30892,3.31368,8260000.0
2008-09-19 02:45:00,3.32108,3.32108,3.30937,3.31767,5260000.0
2008-09-19 02:46:00,3.31538,3.31829,3.30827,3.31829,4500000.0
2008-09-19 02:47:00,3.31664,3.31949,3.3109,3.31334,5250000.0
2008-09-19 02:48:00,3.30902,3.32,3.30874,3.31388,7880000.0
2008-09-19 02:49:00,3.31666,3.31726,3.31139,3.31627,5630000.0
2008-09-19 02:50:00,3.30853,3.31905,3.3085,3.31364,8250000.0
2008-09-19 02:51:00,3.31522,3.31734,3.30559,3.31734,6380000.0
2008-09-19 02:52:00,3.31793,3.31859,3.30673,3.31414,7880000.0
2008-09-19 02:53:00,3.31752,3.31752,3.30795,3.31575,6000000.0
2008-09-19 02:54:00,3.31759,3.32134,3.31448,3.32034,6380000.0
2008-09-19 02:55:00,3.31458,3.32152,3.30986,3.30986,5260000.0
2008-09-19 02:56:00,3.31718,3.32047,3.30902,3.31426,7500000.0
2008-09-19 02:57:00,3.3082,3.31782,3.3082,3.31576,4890000.0
2008-09-19 02:58:00,3.31796,3.31801,3.30859,3.3134,4510000.0
2008-09-19 02:59:00,3.30912,3.31861,3.30884,3.3134,7510000.0
2008-09-19 03:00:00,3.31942,3.31942,3.30692,3.30692,3750000.0
2008-09-19 03:01:00,3.31732,3.31793,3.31431,3.31695,4880000.0
2008-09-19 03:02:00,3.31845,3.32058,3.30971,3.31428,7130000.0
2008-09-19 03:03:00,3.31278,3.3166,3.30695,3.3166,5260000.0
2008-09-19 03:04:00,3.31253,3.31858,3.31253,3.31848,5630000.0
2008-09-19 03:05:00,3.31781,3.3196,3.30927,3.31475,8250000.0
2008-09-19 03:06:00,3.30809,3.31844,3.30809,3.31371,7880000.0
2008-09-19 03:07:00,3.31256,3.31958,3.30815,3.31958,7140000.0
2008-09-19 03:08:00,3.31752,3.32166,3.31503,3.32077,4880000.0
2008-09-19 03:09:00,3.31561,3.31561,3.30646,3.31247,5250000.0
2008-09-19 03:10:00,3.31615,3.32696,3.31418,3.3191,7880000.0
2008-09-19 03:11:00,3.31086,3.31924,3.30987,3.31802,8260000.0
2008-09-19 03:12:00,3.32071,3.32071,3.31097,3.31097,5250000.0
2008-09-19 03:13:00,3.31995,3.31995,3.30732,3.31869,4510000.0
2008-09-19 03:14:00,3.32197,3.32206,3.31075,3.32173,4880000.0
2008-09-19 03:15:00,3.32209,3.32272,3.31623,3.31961,4500000.0
2008-09-19 03:16:00,3.31755,3.32259,3.31567,3.32103,5630000.0
2008-09-19 03:17:00,3.32161,3.32259,3.31134,3.31134,8630000.0
2008-09-19 03:18:00,3.31881,3.32069,3.31531,3.31531,5640000.0
2008-09-19 03:19:00,3.31698,3.32594,3.31189,3.32194,7130000.0
2008-09-19 03:20:00,3.32225,3.3251,3.31356,3.32093,7880000.0
2008-09-19 03:21:00,3.31893,3.32056,3.31893,3.32056,1880000.0
2008-09-19 03:22:00,3.31079,3.32036,3.31079,3.32036,2250000.0
2008-09-19 03:23:00,3.3189,3.31965,3.31335,3.31441,6760000.0
2008-09-19 03:24:00,3.31939,3.31964,3.31055,3.31055,6750000.0
2008-09-19 03:25:00,3.31862,3.32031,3.31087,3.31087,3760000.0
2008-09-19 03:26:00,3.31409,3.32138,3.31409,3.32092,6380000.0
2008-09-19 03:27:00,3.31804,3.32048,3.31056,3.31288,8250000.0
2008-09-19 03:28:00,3.31663,3.32035,3.31551,3.3168,5250000.0
2008-09-19 03:29:00,3.31267,3.3249,3.31186,3.32173,7890000.0
2008-09-19 03:30:00,3.31397,3.32129,3.31291,3.31475,4880000.0
2008-09-19 03:31:00,3.31688,3.32179,3.31561,3.32126,7510000.0
2008-09-19 03:32:00,3.31864,3.32017,3.3115,3.3115,7130000.0
2008-09-19 03:33:00,3.31956,3.32059,3.31032,3.31815,4880000.0
2008-09-19 03:34:00,3.31166,3.32025,3.31166,3.31821,6010000.0
2008-09-19 03:35:00,3.32106,3.32106,3.30946,3.31734,7130000.0
2008-09-19 03:36:00,3.31987,3.3205,3.31333,3.31585,7880000.0
2008-09-19 03:37:00,3.32002,3.32002,3.31398,3.31842,5630000.0
2008-09-19 03:38:00,3.32099,3.32236,3.31776,3.32068,4880000.0
2008-09-19 03:39:00,3.31331,3.31888,3.31053,3.31739,7500000.0
2008-09-19 03:40:00,3.32018,3.3202,3.31061,3.31061,5260000.0
2008-09-19 03:41:00,3.3196,3.32056,3.31331,3.32056,3750000.0
2008-09-19 03:42:00,3.31384,3.31941,3.30999,3.31492,5250000.0
2008-09-19 03:43:00,3.31757,3.32202,3.31642,3.31948,5630000.0
2008-09-19 03:44:00,3.32082,3.32386,3.31543,3.31543,5260000.0
2008-09-19 03:45:00,3.32318,3.32318,3.31521,3.31521,3000000.0
2008-09-19 03:46:00,3.31896,3.32182,3.3114,3.3205,5640000.0
2008-09-19 03:47:00,3.31663,3.32154,3.31164,3.32072,7130000.0
2008-09-19 03:48:00,3.32083,3.32083,3.31965,3.32005,4880000.0
2008-09-19 03:49:00,3.32005,3.32133,3.31388,3.31388,4500000.0
2008-09-19 03:50:00,3.319,3.3206,3.31497,3.31514,6750000.0
2008-09-19 03:51:00,3.31737,3.32125,3.31553,3.31553,5630000.0
2008-09-19 03:52:00,3.3217,3.3222,3.3123,3.3123,5630000.0
2008-09-19 03:53:00,3.32083,3.32091,3.31559,3.32091,3750000.0
2008-09-19 03:54:00,3.31528,3.32085,3.31528,3.32012,5640000.0
2008-09-19 03:55:00,3.31518,3.31977,3.31518,3.31977,5250000.0
2008-09-19 03:56:00,3.3162,3.32145,3.31505,3.3202,6380000.0
2008-09-19 03:57:00,3.31562,3.31933,3.3114,3.3176,6380000.0
2008-09-19 03:58:00,3.32057,3.32057,3.30865,3.30907,6000000.0
2008-09-19 03:59:00,3.30958,3.31854,3.30958,3.31538,8250000.0
2008-09-19 04:00:00,3.30965,3.32261,3.30965,3.32104,6380000.0
2008-09-19 04:01:00,3.31863,3.31967,3.30783,3.31837,7510000.0
2008-09-19 04:02:00,3.31985,3.32081,3.31298,3.32081,7880000.0
2008-09-19 04:03:00,3.31767,3.32075,3.31105,3.31105,5250000.0
2008-09-19 04:04:00,3.31305,3.32028,3.30959,3.32028,10130000.0
2008-09-19 04:05:00,3.31469,3.31969,3.31305,3.31969,5270000.0
2008-09-19 04:06:00,3.32009,3.3203,3.31468,3.32017,8250000.0
2008-09-19 04:07:00,3.31119,3.32052,3.31119,3.3198,5250000.0
2008-09-19 04:08:00,3.31984,3.32113,3.31922,3.32016,4130000.0
2008-09-19 04:09:00,3.31951,3.31951,3.30728,3.31403,4880000.0
2008-09-19 04:10:00,3.31133,3.32078,3.31133,3.31998,5630000.0
2008-09-19 04:11:00,3.31997,3.32275,3.31329,3.31608,7130000.0
2008-09-19 04:12:00,3.32041,3.32095,3.31622,3.32094,7510000.0
2008-09-19 04:13:00,3.31735,3.32246,3.31186,3.31716,6000000.0
2008-09-19 04:14:00,3.31176,3.32264,3.31176,3.31407,7880000.0
2008-09-19 04:15:00,3.31948,3.32189,3.31626,3.31626,5250000.0
2008-09-19 04:16:00,3.32066,3.32066,3.31529,3.31576,3380000.0
2008-09-19 04:17:00,3.31566,3.32207,3.31566,3.32026,7510000.0
2008-09-19 04:18:00,3.3194,3.32053,3.31466,3.32053,4880000.0
2008-09-19 04:19:00,3.31421,3.3196,3.31421,3.31931,3750000.0
2008-09-19 04:20:00,3.31923,3.32074,3.31613,3.31915,6000000.0
2008-09-19 04:21:00,3.31833,3.31927,3.30922,3.31927,4500000.0
2008-09-19 04:22:00,3.31996,3.31996,3.31024,3.31865,5250000.0
2008-09-19 04:23:00,3.31863,3.32044,3.31594,3.32032,6000000.0
2008-09-19 04:24:00,3.32119,3.32119,3.31158,3.31914,5250000.0
2008-09-19 04:25:00,3.30974,3.32019,3.30974,3.32019,4500000.0
2008-09-19 04:26:00,3.31009,3.31975,3.31009,3.31882,6000000.0
2008-09-19 04:27:00,3.31852,3.31852,3.30944,3.31844,4880000.0
2008-09-19 04:28:00,3.31524,3.32078,3.31331,3.32015,6750000.0
2008-09-19 04:29:00,3.30908,3.31657,3.30192,3.30405,12760000.0
2008-09-19 04:30:00,3.31689,3.31713,3.30614,3.31581,4500000.0
2008-09-19 04:31:00,3.31518,3.32056,3.3114,3.31898,8250000.0
2008-09-19 04:32:00,3.31803,3.3189,3.30891,3.31655,5630000.0
2008-09-19 04:33:00,3.31288,3.31781,3.3105,3.3105,6750000.0
2008-09-19 04:34:00,3.31661,3.32038,3.30942,3.31809,6010000.0
2008-09-19 04:35:00,3.318,3.318,3.31365,3.31742,5630000.0
2008-09-19 04:36:00,3.31303,3.31791,3.31149,3.31402,7510000.0
2008-09-19 04:37:00,3.31737,3.31759,3.31303,3.31658,5250000.0
2008-09-19 04:38:00,3.30867,3.3172,3.30867,3.31662,5630000.0
2008-09-19 04:39:00,3.31432,3.31816,3.31046,3.31375,7880000.0
2008-09-19 04:40:00,3.31273,3.31714,3.31097,3.31097,6380000.0
2008-09-19 04:41:00,3.31326,3.315,3.30942,3.31356,4500000.0
2008-09-19 04:42:00,3.31672,3.31718,3.31071,3.31718,5250000.0
2008-09-19 04:43:00,3.30817,3.31923,3.30817,3.31349,7510000.0
2008-09-19 04:44:00,3.3179,3.31801,3.30825,3.31501,3750000.0
2008-09-19 04:45:00,3.31679,3.32041,3.31308,3.31426,6380000.0
2008-09-19 04:46:00,3.31641,3.31702,3.30735,3.31702,6000000.0
2008-09-19 04:47:00,3.31743,3.31743,3.30622,3.31091,5250000.0
2008-09-19 04:48:00,3.30945,3.32011,3.30844,3.31366,8250000.0
2008-09-19 04:49:00,3.3176,3.3176,3.31079,3.31714,7500000.0
2008-09-19 04:50:00,3.30851,3.31767,3.30718,3.31257,7880000.0
2008-09-19 04:51:00,3.31889,3.32016,3.31319,3.31357,6000000.0
2008-09-19 04:52:00,3.31659,3.31659,3.30664,3.31634,4880000.0
2008-09-19 04:53:00,3.31728,3.31823,3.30695,3.31748,7130000.0
2008-09-19 04:54:00,3.31085,3.32415,3.31085,3.3171,7140000.0
2008-09-19 04:55:00,3.31803,3.31969,3.31013,3.31928,6380000.0
2008-09-19 04:56:00,3.31917,3.31959,3.30914,3.3152,5250000.0
2008-09-19 04:57:00,3.3141,3.32069,3.3141,3.31822,5630000.0
2008-09-19 04:58:00,3.31868,3.32033,3.31469,3.31469,8250000.0
2008-09-19 04:59:00,3.31087,3.32102,3.31087,3.31621,7510000.0
2008-09-19 05:00:00,3.32252,3.32252,3.31129,3.31129,4880000.0
2008-09-19 05:01:00,3.31616,3.32024,3.31426,3.31652,5630000.0
2008-09-19 05:02:00,3.31944,3.32014,3.31334,3.3184,6760000.0
2008-09-19 05:03:00,3.31875,3.32342,3.31508,3.31818,4130000.0
2008-09-19 05:04:00,3.31556,3.321,3.3114,3.31596,5250000.0
2008-09-19 05:05:00,3.31534,3.3216,3.3113,3.31579,7510000.0
2008-09-19 05:06:00,3.31881,3.31994,3.30868,3.31916,7880000.0
2008-09-19 05:07:00,3.31174,3.32177,3.31121,3.31616,7510000.0
2008-09-19 05:08:00,3.31601,3.32056,3.31518,3.31595,3380000.0
2008-09-19 05:09:00,3.31922,3.32106,3.31528,3.31528,4520000.0
2008-09-19 05:10:00,3.3152,3.31979,3.31115,3.31624,3380000.0
2008-09-19 05:11:00,3.32056,3.32087,3.31536,3.32007,4130000.0
2008-09-19 05:12:00,3.31968,3.32071,3.3148,3.31558,7880000.0
2008-09-19 05:13:00,3.31722,3.32143,3.31624,3.32123,5250000.0
2008-09-19 05:14:00,3.31328,3.32507,3.31176,3.31285,12750000.0
2008-09-19 05:15:00,3.31882,3.32297,3.3128,3.31463,5260000.0
2008-09-19 05:16:00,3.31085,3.32124,3.31058,3.31622,7510000.0
2008-09-19 05:17:00,3.31936,3.32002,3.30926,3.31327,8250000.0
2008-09-19 05:18:00,3.31462,3.32033,3.31055,3.31491,5630000.0
2008-09-19 05:19:00,3.32057,3.32071,3.31415,3.32065,5250000.0
2008-09-19 05:20:00,3.31152,3.31998,3.31152,3.31985,5630000.0
2008-09-19 05:21:00,3.31497,3.32125,3.31107,3.31559,3750000.0
2008-09-19 05:22:00,3.31106,3.31981,3.31106,3.31829,6750000.0
2008-09-19 05:23:00,3.32106,3.32172,3.31535,3.31535,6000000.0
2008-09-19 05:24:00,3.31754,3.32169,3.31425,3.31447,8260000.0
2008-09-19 05:25:00,3.32069,3.32069,3.31096,3.31869,7880000.0
2008-09-19 05:26:00,3.3209,3.3209,3.31474,3.32064,4500000.0
2008-09-19 05:27:00,3.31506,3.32054,3.31015,3.31852,4890000.0
2008-09-19 05:28:00,3.31003,3.32147,3.31003,3.32042,4880000.0
2008-09-19 05:29:00,3.3122,3.32193,3.31119,3.31616,7510000.0
2008-09-19 05:30:00,3.32333,3.32333,3.31529,3.31529,4500000.0
2008-09-19 05:31:00,3.31961,3.31997,3.31168,3.31658,5260000.0
2008-09-19 05:32:00,3.31435,3.32205,3.30946,3.32058,4130000.0
2008-09-19 05:33:00,3.32047,3.32064,3.31515,3.32004,6750000.0
2008-09-19 05:34:00,3.31983,3.32095,3.3115,3.31926,6770000.0
2008-09-19 05:35:00,3.31888,3.32194,3.31658,3.321,11260000.0
2008-09-19 05:36:00,3.31985,3.32127,3.31571,3.3212,7130000.0
2008-09-19 05:37:00,3.31005,3.32094,3.31005,3.31632,7880000.0
2008-09-19 05:38:00,3.31294,3.32099,3.31294,3.3165,5250000.0
2008-09-19 05:39:00,3.31509,3.3206,3.31111,3.3206,6010000.0
2008-09-19 05:40:00,3.31578,3.31578,3.31578,3.31578,380000.0
2008-09-19 05:41:00,3.31745,3.32125,3.31745,3.32033,3380000.0
2008-09-19 05:42:00,3.31234,3.32026,3.31234,3.32026,4140000.0
2008-09-19 05:43:00,3.31106,3.32025,3.31041,3.31041,7510000.0
2008-09-19 05:44:00,3.31178,3.32196,3.31112,3.31613,7510000.0
2008-09-19 05:45:00,3.31769,3.32093,3.31468,3.32024,6010000.0
2008-09-19 05:46:00,3.32119,3.32126,3.31528,3.32069,3380000.0
2008-09-19 05:47:00,3.31668,3.32043,3.31515,3.32039,4880000.0
2008-09-19 05:48:00,3.31723,3.32003,3.31057,3.31057,7140000.0
2008-09-19 05:49:00,3.31623,3.32174,3.31171,3.31171,4880000.0
2008-09-19 05:50:00,3.31314,3.32345,3.31253,3.32218,6760000.0
2008-09-19 05:51:00,3.31959,3.32133,3.31375,3.31978,4880000.0
2008-09-19 05:52:00,3.32007,3.32007,3.30884,3.31426,6750000.0
2008-09-19 05:53:00,3.31529,3.32109,3.31054,3.3117,6750000.0
2008-09-19 05:54:00,3.31906,3.32133,3.31166,3.31876,6750000.0
2008-09-19 05:55:00,3.3089,3.31938,3.3089,3.31872,6000000.0
2008-09-19 05:56:00,3.31726,3.32109,3.31625,3.31906,6000000.0
2008-09-19 05:57:00,3.31944,3.31944,3.30906,3.3133,7520000.0
2008-09-19 05:58:00,3.32046,3.32063,3.31105,3.3199,3760000.0
2008-09-19 05:59:00,3.31123,3.32117,3.31029,3.32049,9000000.0
2008-09-19 06:00:00,3.32257,3.32598,3.31471,3.32183,5630000.0
2008-09-19 06:01:00,3.31042,3.32125,3.31042,3.31483,7890000.0
2008-09-19 06:02:00,3.31946,3.32181,3.31055,3.31599,5630000.0
2008-09-19 06:03:00,3.31392,3.32241,3.31052,3.31729,4510000.0
2008-09-19 06:04:00,3.31842,3.31962,3.31366,3.31962,4500000.0
2008-09-19 06:05:00,3.31665,3.31837,3.31242,3.31695,4130000.0
2008-09-19 06:06:00,3.31857,3.31857,3.30884,3.31481,4880000.0
2008-09-19 06:07:00,3.31457,3.31849,3.30778,3.31722,3750000.0
2008-09-19 06:08:00,3.3093,3.31811,3.3093,3.31779,4880000.0
2008-09-19 06:09:00,3.30706,3.31698,3.30499,3.31698,7500000.0
2008-09-19 06:10:00,3.31683,3.31846,3.31153,3.31846,6380000.0
2008-09-19 06:11:00,3.31503,3.31936,3.31431,3.31936,5250000.0
2008-09-19 06:12:00,3.31609,3.31787,3.30886,3.30886,9000000.0
2008-09-19 06:13:00,3.31836,3.32096,3.31092,3.31819,6760000.0
2008-09-19 06:14:00,3.31769,3.32061,3.3093,3.31868,7880000.0
2008-09-19 06:15:00,3.32048,3.32052,3.31371,3.31539,5260000.0
2008-09-19 06:16:00,3.31345,3.31869,3.30842,3.3165,7880000.0
2008-09-19 06:17:00,3.31876,3.31876,3.30899,3.31781,6010000.0
2008-09-19 06:18:00,3.31842,3.31876,3.30928,3.31381,5260000.0
2008-09-19 06:19:00,3.3175,3.31872,3.31461,3.31872,3750000.0
2008-09-19 06:20:00,3.31316,3.31871,3.30933,3.31871,4880000.0
2008-09-19 06:21:00,3.31852,3.31852,3.31444,3.3154,4880000.0
2008-09-19 06:22:00,3.30994,3.31988,3.30926,3.31897,13130000.0
2008-09-19 06:23:00,3.31726,3.31874,3.31057,3.31704,5630000.0
2008-09-19 06:24:00,3.31789,3.32063,3.31102,3.31881,4880000.0
2008-09-19 06:25:00,3.31362,3.31837,3.31028,3.31248,7510000.0
2008-09-19 06:26:00,3.31005,3.32103,3.30897,3.30897,3380000.0
2008-09-19 06:27:00,3.31468,3.31827,3.30856,3.312,6000000.0
2008-09-19 06:28:00,3.31909,3.31943,3.31346,3.31912,5630000.0
2008-09-19 06:29:00,3.31871,3.31905,3.31314,3.31775,6000000.0
2008-09-19 06:30:00,3.31988,3.32112,3.31385,3.31385,6760000.0
2008-09-19 06:31:00,3.31297,3.3181,3.31297,3.31765,6000000.0
2008-09-19 06:32:00,3.31913,3.31913,3.31184,3.31393,7130000.0
2008-09-19 06:33:00,3.31131,3.32232,3.31131,3.31522,7510000.0
2008-09-19 06:34:00,3.31857,3.31857,3.30785,3.31373,6010000.0
2008-09-19 06:35:00,3.31507,3.32055,3.30989,3.31454,6380000.0
2008-09-19 06:36:00,3.31549,3.31914,3.31031,3.31902,10130000.0
2008-09-19 06:37:00,3.31489,3.31842,3.30923,3.31732,7500000.0
2008-09-19 06:38:00,3.3174,3.32176,3.31407,3.32018,10510000.0
2008-09-19 06:39:00,3.31467,3.31986,3.31037,3.31395,7500000.0
2008-09-19 06:40:00,3.31305,3.318,3.30917,3.30917,7130000.0
2008-09-19 06:41:00,3.31773,3.31856,3.31168,3.3146,7500000.0
2008-09-19 06:42:00,3.313,3.31874,3.31276,3.31713,7500000.0
2008-09-19 06:43:00,3.31943,3.32131,3.31008,3.31999,6380000.0
2008-09-19 06:44:00,3.31751,3.31758,3.3083,3.3109,6000000.0
2008-09-19 06:45:00,3.32221,3.32221,3.31138,3.31942,12010000.0
2008-09-19 06:46:00,3.31427,3.31799,3.31363,3.31766,3760000.0
2008-09-19 06:47:00,3.31396,3.31941,3.31032,3.31941,4130000.0
2008-09-19 06:48:00,3.31344,3.31817,3.30865,3.30911,8250000.0
2008-09-19 06:49:00,3.31709,3.31761,3.30799,3.31761,4880000.0
2008-09-19 06:50:00,3.30878,3.31927,3.30878,3.31805,8250000.0
2008-09-19 06:51:00,3.31191,3.31921,3.31191,3.31739,5630000.0
2008-09-19 06:52:00,3.31402,3.31862,3.30717,3.30878,9010000.0
2008-09-19 06:53:00,3.30879,3.31781,3.30879,3.31781,4500000.0
2008-09-19 06:54:00,3.31826,3.31826,3.30938,3.31468,3750000.0
2008-09-19 06:55:00,3.31362,3.31915,3.31191,3.31517,6760000.0
2008-09-19 06:56:00,3.31704,3.31846,3.30839,3.31846,5640000.0
2008-09-19 06:57:00,3.308,3.31944,3.30615,3.31243,8260000.0
2008-09-19 06:58:00,3.31843,3.32009,3.3107,3.31355,9400000.0
2008-09-19 06:59:00,3.30931,3.31961,3.30868,3.30976,11260000.0
2008-09-19 07:00:00,3.32155,3.32155,3.31015,3.31563,6000000.0
2008-09-19 07:01:00,3.3182,3.32122,3.31207,3.31994,7880000.0
2008-09-19 07:02:00,3.31816,3.31928,3.3104,3.31402,7880000.0
2008-09-19 07:03:00,3.31743,3.31743,3.30849,3.31571,4510000.0
2008-09-19 07:04:00,3.31325,3.32043,3.31325,3.31505,6390000.0
2008-09-19 07:05:00,3.31222,3.31927,3.30792,3.31872,4880000.0
2008-09-19 07:06:00,3.31785,3.32382,3.3138,3.3196,6380000.0
2008-09-19 07:07:00,3.31073,3.32401,3.31073,3.3144,6000000.0
2008-09-19 07:08:00,3.31788,3.32095,3.30751,3.31353,13880000.0
2008-09-19 07:09:00,3.31836,3.32192,3.31627,3.31648,7880000.0
2008-09-19 07:10:00,3.32004,3.32237,3.31582,3.31744,7880000.0
2008-09-19 07:11:00,3.31627,3.32135,3.31115,3.31578,7880000.0
2008-09-19 07:12:00,3.3166,3.32118,3.31584,3.3173,6760000.0
2008-09-19 07:13:00,3.3152,3.3208,3.3127,3.31808,6760000.0
2008-09-19 07:14:00,3.31007,3.32166,3.31007,3.32014,7130000.0
2008-09-19 07:15:00,3.32101,3.32227,3.31098,3.31461,7140000.0
2008-09-19 07:16:00,3.31369,3.31842,3.30766,3.31771,8250000.0
2008-09-19 07:17:00,3.31474,3.31953,3.30965,3.31548,5260000.0
2008-09-19 07:18:00,3.31253,3.32067,3.31253,3.31887,7140000.0
2008-09-19 07:19:00,3.31428,3.32157,3.31132,3.32157,4880000.0
2008-09-19 07:20:00,3.31402,3.31777,3.30881,3.31264,4880000.0
2008-09-19 07:21:00,3.31381,3.31957,3.3096,3.31883,3750000.0
2008-09-19 07:22:00,3.31926,3.31926,3.3136,3.31837,7140000.0
2008-09-19 07:23:00,3.31392,3.31964,3.30817,3.31461,7880000.0
2008-09-19 07:24:00,3.31647,3.31925,3.30937,3.31799,4130000.0
2008-09-19 07:25:00,3.30934,3.31892,3.30934,3.3137,6750000.0
2008-09-19 07:26:00,3.31033,3.31987,3.31033,3.31524,5630000.0
2008-09-19 07:27:00,3.31932,3.31932,3.31373,3.31527,5250000.0
2008-09-19 07:28:00,3.32138,3.32138,3.30879,3.30879,5250000.0
2008-09-19 07:29:00,3.31285,3.3184,3.3123,3.31817,8250000.0
2008-09-19 07:30:00,3.31799,3.31799,3.30698,3.30844,6000000.0
2008-09-19 07:31:00,3.31619,3.31722,3.30498,3.31571,6400000.0
2008-09-19 07:32:00,3.30853,3.32272,3.30853,3.31513,8250000.0
2008-09-19 07:33:00,3.31947,3.31947,3.31307,3.31307,3760000.0
2008-09-19 07:34:00,3.31023,3.32036,3.3093,3.31966,7500000.0
2008-09-19 07:35:00,3.31861,3.3196,3.30991,3.31411,7140000.0
2008-09-19 07:36:00,3.31652,3.31874,3.31307,3.31742,7880000.0
2008-09-19 07:37:00,3.31388,3.3219,3.30995,3.3219,3750000.0
2008-09-19 07:38:00,3.3188,3.32066,3.31384,3.31904,6000000.0
2008-09-19 07:39:00,3.31838,3.31915,3.31329,3.31883,6390000.0
2008-09-19 07:40:00,3.31088,3.32154,3.31088,3.3189,4890000.0
2008-09-19 07:41:00,3.31008,3.32159,3.31008,3.31367,7510000.0
2008-09-19 07:42:00,3.30984,3.31212,3.30728,3.30728,4880000.0
2008-09-19 07:43:00,3.30662,3.31494,3.30662,3.31437,4500000.0
2008-09-19 07:44:00,3.31486,3.31882,3.30985,3.31711,5260000.0
2008-09-19 07:45:00,3.31333,3.32082,3.31208,3.31545,4890000.0
2008-09-19 07:46:00,3.3129,3.31999,3.3129,3.31433,8250000.0
2008-09-19 07:47:00,3.31168,3.31907,3.30963,3.31405,7510000.0
2008-09-19 07:48:00,3.31853,3.31853,3.31275,3.31771,5260000.0
2008-09-19 07:49:00,3.3196,3.32018,3.30878,3.31495,6750000.0
2008-09-19 07:50:00,3.31706,3.31706,3.31089,3.3152,6760000.0
2008-09-19 07:51:00,3.31618,3.31706,3.31019,3.31689,6380000.0
2008-09-19 07:52:00,3.30805,3.31968,3.30805,3.31325,8250000.0
2008-09-19 07:53:00,3.31689,3.31779,3.31097,3.31097,5640000.0
2008-09-19 07:54:00,3.31531,3.31713,3.31159,3.31159,4890000.0
2008-09-19 07:55:00,3.3137,3.31636,3.31188,3.31394,3760000.0
2008-09-19 07:56:00,3.31705,3.31822,3.30864,3.31822,5260000.0
2008-09-19 07:57:00,3.31683,3.31701,3.30761,3.31338,6750000.0
2008-09-19 07:58:00,3.30765,3.31643,3.30765,3.31212,5630000.0
2008-09-19 07:59:00,3.3102,3.32134,3.31017,3.31494,7880000.0
2008-09-19 08:00:00,3.31681,3.32032,3.3144,3.3144,3770000.0
2008-09-19 08:01:00,3.31984,3.32147,3.31017,3.31737,7500000.0
2008-09-19 08:02:00,3.31658,3.32247,3.31658,3.32042,5630000.0
2008-09-19 08:03:00,3.31852,3.32142,3.31196,3.32007,6000000.0
2008-09-19 08:04:00,3.32231,3.32389,3.313,3.31476,8250000.0
2008-09-19 08:05:00,3.31934,3.32099,3.31011,3.31038,7500000.0
2008-09-19 08:06:00,3.31195,3.32161,3.31106,3.31905,8270000.0
2008-09-19 08:07:00,3.31212,3.32244,3.31161,3.31161,6030000.0
2008-09-19 08:08:00,3.31498,3.32129,3.31082,3.31807,11270000.0
2008-09-19 08:09:00,3.31948,3.31989,3.30676,3.31766,7140000.0
2008-09-19 08:10:00,3.31921,3.32107,3.31424,3.31669,7140000.0
2008-09-19 08:11:00,3.31927,3.31927,3.31478,3.31883,5260000.0
2008-09-19 08:12:00,3.31168,3.31566,3.3061,3.31237,7890000.0
2008-09-19 08:13:00,3.30157,3.31245,3.30157,3.31011,6750000.0
2008-09-19 08:14:00,3.31002,3.31191,3.3073,3.3073,4890000.0
2008-09-19 08:15:00,3.30536,3.31266,3.3052,3.30618,7130000.0
2008-09-19 08:16:00,3.31054,3.31091,3.30196,3.31009,4880000.0
2008-09-19 08:17:00,3.29933,3.31138,3.29933,3.30973,7500000.0
2008-09-19 08:18:00,3.30697,3.31465,3.30297,3.30669,7880000.0
2008-09-19 08:19:00,3.31147,3.31147,3.30787,3.30995,5630000.0
2008-09-19 08:20:00,3.30789,3.31467,3.30258,3.30808,7500000.0
2008-09-19 08:21:00,3.30766,3.31071,3.30128,3.30466,7130000.0
2008-09-19 08:22:00,3.30624,3.30724,3.30187,3.30657,7510000.0
2008-09-19 08:23:00,3.30532,3.30607,3.29976,3.3043,6750000.0
2008-09-19 08:24:00,3.29586,3.30613,3.29462,3.2984,7880000.0
2008-09-19 08:25:00,3.30239,3.30432,3.2978,3.30292,4880000.0
2008-09-19 08:26:00,3.29472,3.30431,3.29472,3.3039,4880000.0
2008-09-19 08:27:00,3.30631,3.30631,3.29806,3.29956,8250000.0
2008-09-19 08:28:00,3.30059,3.30529,3.29709,3.30469,7510000.0
2008-09-19 08:29:00,3.30513,3.30535,3.29931,3.30485,5250000.0
2008-09-19 08:30:00,3.30679,3.30679,3.29394,3.30046,6750000.0
2008-09-19 08:31:00,3.29547,3.30491,3.29388,3.30386,5250000.0
2008-09-19 08:32:00,3.29799,3.30357,3.29799,3.30258,6380000.0
2008-09-19 08:33:00,3.30374,3.30374,3.29675,3.30188,6000000.0
2008-09-19 08:34:00,3.3032,3.3032,3.29812,3.30175,6750000.0
2008-09-19 08:35:00,3.30196,3.30318,3.29364,3.29973,7500000.0
2008-09-19 08:36:00,3.30034,3.30244,3.29206,3.30244,8250000.0
2008-09-19 08:37:00,3.30003,3.30229,3.29524,3.29558,6760000.0
2008-09-19 08:38:00,3.29773,3.30082,3.29509,3.29927,5630000.0
2008-09-19 08:39:00,3.30047,3.30047,3.29117,3.29781,5250000.0
2008-09-19 08:40:00,3.29604,3.30224,3.29032,3.29827,6010000.0
2008-09-19 08:41:00,3.29253,3.29982,3.28873,3.29982,6760000.0
2008-09-19 08:42:00,3.29833,3.30385,3.2917,3.29547,6000000.0
2008-09-19 08:43:00,3.29607,3.29927,3.2945,3.29719,5250000.0
2008-09-19 08:44:00,3.29879,3.30185,3.29326,3.29869,6000000.0
2008-09-19 08:45:00,3.3014,3.3014,3.29318,3.29742,6750000.0
2008-09-19 08:46:00,3.29615,3.30191,3.29615,3.30104,7500000.0
2008-09-19 08:47:00,3.29498,3.3021,3.28873,3.29682,7130000.0
2008-09-19 08:48:00,3.29799,3.30106,3.28945,3.29973,4890000.0
2008-09-19 08:49:00,3.29709,3.29982,3.28898,3.29919,6750000.0
2008-09-19 08:50:00,3.29035,3.29791,3.28486,3.29283,6750000.0
2008-09-19 08:51:00,3.2972,3.2972,3.29081,3.29515,4880000.0
2008-09-19 08:52:00,3.29062,3.2987,3.29062,3.29758,8630000.0
2008-09-19 08:53:00,3.29584,3.29962,3.2922,3.29477,5260000.0
2008-09-19 08:54:00,3.29295,3.29892,3.28658,3.29809,6750000.0
2008-09-19 08:55:00,3.29255,3.29843,3.28971,3.2953,5630000.0
2008-09-19 08:56:00,3.29826,3.30031,3.29557,3.29557,4880000.0
2008-09-19 08:57:00,3.29481,3.3017,3.29185,3.29489,5260000.0
2008-09-19 08:58:00,3.29947,3.30084,3.29125,3.29848,6000000.0
2008-09-19 08:59:00,3.28961,3.30066,3.28946,3.29963,7500000.0
2008-09-19 09:00:00,3.3016,3.3016,3.29483,3.29719,6390000.0
2008-09-19 09:01:00,3.29785,3.30144,3.29039,3.29483,6770000.0
2008-09-19 09:02:00,3.30023,3.30138,3.29218,3.2963,7500000.0
2008-09-19 09:03:00,3.29567,3.30218,3.29432,3.29432,5250000.0
2008-09-19 09:04:00,3.29959,3.29959,3.2897,3.2946,7880000.0
2008-09-19 09:05:00,3.29956,3.30251,3.29205,3.30012,7130000.0
2008-09-19 09:06:00,3.2978,3.30102,3.2897,3.2897,7880000.0
2008-09-19 09:07:00,3.30023,3.30092,3.29047,3.29451,5250000.0
2008-09-19 09:08:00,3.30038,3.30444,3.29287,3.30411,5250000.0
2008-09-19 09:09:00,3.30395,3.30728,3.30216,3.30491,4510000.0
2008-09-19 09:10:00,3.30559,3.30559,3.29598,3.30133,7880000.0
2008-09-19 09:11:00,3.29883,3.3045,3.29883,3.30349,5260000.0
2008-09-19 09:12:00,3.29891,3.30735,3.29891,3.30571,5250000.0
2008-09-19 09:13:00,3.30747,3.31119,3.29798,3.30381,6390000.0
2008-09-19 09:14:00,3.30946,3.30994,3.30276,3.30703,4880000.0
2008-09-19 09:15:00,3.30333,3.30832,3.29859,3.30647,6010000.0
2008-09-19 09:16:00,3.30459,3.31099,3.30273,3.30823,7510000.0
2008-09-19 09:17:00,3.30747,3.3085,3.3006,3.3085,3750000.0
2008-09-19 09:18:00,3.30496,3.30833,3.30295,3.30538,5630000.0
2008-09-19 09:19:00,3.3075,3.31017,3.29989,3.30376,6010000.0
2008-09-19 09:20:00,3.3073,3.30757,3.30053,3.30209,7880000.0
2008-09-19 09:21:00,3.29811,3.30819,3.29811,3.30819,7500000.0
2008-09-19 09:22:00,3.30718,3.30745,3.29967,3.30543,6000000.0
2008-09-19 09:23:00,3.30807,3.30807,3.29843,3.29911,6390000.0
2008-09-19 09:24:00,3.2999,3.30931,3.2999,3.30918,6000000.0
2008-09-19 09:25:00,3.30886,3.31048,3.30363,3.30589,7130000.0
2008-09-19 09:26:00,3.30791,3.30973,3.30252,3.30973,4130000.0
2008-09-19 09:27:00,3.30957,3.30957,3.30097,3.30894,7500000.0
2008-09-19 09:28:00,3.30914,3.30972,3.30045,3.30972,4880000.0
2008-09-19 09:29:00,3.30712,3.3103,3.3031,3.30612,5250000.0
2008-09-19 09:30:00,3.30446,3.31098,3.30386,3.30507,6750000.0
2008-09-19 09:31:00,3.30852,3.31236,3.30687,3.30766,5250000.0
2008-09-19 09:32:00,3.30987,3.31233,3.30252,3.31233,5250000.0
2008-09-19 09:33:00,3.3132,3.3132,3.3093,3.3093,5250000.0
2008-09-19 09:34:00,3.31152,3.31188,3.30875,3.31083,4140000.0
2008-09-19 09:35:00,3.31049,3.31112,3.3048,3.31112,5250000.0
2008-09-19 09:36:00,3.30808,3.31422,3.30774,3.3133,5250000.0
2008-09-19 09:37:00,3.31222,3.31329,3.30267,3.31145,6390000.0
2008-09-19 09:38:00,3.31101,3.3149,3.31101,3.31231,4510000.0
2008-09-19 09:39:00,3.31192,3.31391,3.30785,3.31391,5630000.0
2008-09-19 09:40:00,3.30541,3.31282,3.30272,3.31087,4890000.0
2008-09-19 09:41:00,3.31288,3.31508,3.30768,3.31447,4880000.0
2008-09-19 09:42:00,3.31121,3.31529,3.3037,3.30707,18780000.0
2008-09-19 09:43:00,3.31339,3.31821,3.30589,3.31466,7130000.0
2008-09-19 09:44:00,3.31277,3.31622,3.30932,3.31622,8630000.0
2008-09-19 09:45:00,3.30594,3.31862,3.30594,3.31556,6000000.0
2008-09-19 09:46:00,3.31369,3.31372,3.30661,3.31019,7880000.0
2008-09-19 09:47:00,3.31357,3.31593,3.31019,3.31058,5260000.0
2008-09-19 09:48:00,3.31295,3.31932,3.30965,3.30965,6010000.0
2008-09-19 09:49:00,3.31889,3.3212,3.31494,3.3151,6380000.0
2008-09-19 09:50:00,3.3161,3.32151,3.31555,3.32151,4880000.0
2008-09-19 09:51:00,3.32124,3.32191,3.31088,3.31855,4510000.0
2008-09-19 09:52:00,3.31577,3.31808,3.31333,3.31772,4500000.0
2008-09-19 09:53:00,3.32011,3.32011,3.31041,3.31041,5630000.0
2008-09-19 09:54:00,3.31848,3.3214,3.30877,3.31952,8260000.0
2008-09-19 09:55:00,3.31976,3.321,3.31032,3.321,7130000.0
2008-09-19 09:56:00,3.32106,3.32106,3.3146,3.32043,8630000.0
2008-09-19 09:57:00,3.31922,3.32015,3.30894,3.31539,8250000.0
2008-09-19 09:58:00,3.31562,3.32205,3.31474,3.32159,6000000.0
2008-09-19 09:59:00,3.31899,3.31899,3.31393,3.31837,6760000.0
2008-09-19 10:00:00,3.3186,3.3186,3.31493,3.31651,4880000.0
2008-09-19 10:01:00,3.31739,3.3187,3.3082,3.3187,5250000.0
2008-09-19 10:02:00,3.31918,3.31918,3.31384,3.31872,5630000.0
2008-09-19 10:03:00,3.31639,3.31922,3.30987,3.31568,7130000.0
2008-09-19 10:04:00,3.31358,3.3174,3.30821,3.30821,4510000.0
2008-09-19 10:05:00,3.3159,3.31867,3.30779,3.31719,6380000.0
2008-09-19 10:06:00,3.3113,3.31642,3.30468,3.31517,7140000.0
2008-09-19 10:07:00,3.3174,3.31743,3.30908,3.30908,5250000.0
2008-09-19 10:08:00,3.31309,3.31904,3.30958,3.31645,4880000.0
2008-09-19 10:09:00,3.30971,3.31841,3.30622,3.3179,5640000.0
2008-09-19 10:10:00,3.31745,3.31859,3.31654,3.31795,4880000.0
2008-09-19 10:11:00,3.31851,3.32195,3.31058,3.3168,7880000.0
2008-09-19 10:12:00,3.31323,3.31739,3.30883,3.31623,4890000.0
2008-09-19 10:13:00,3.31801,3.31903,3.31057,3.31903,7130000.0
2008-09-19 10:14:00,3.31867,3.31947,3.31351,3.31588,9750000.0
2008-09-19 10:15:00,3.3208,3.3208,3.31416,3.31891,4880000.0
2008-09-19 10:16:00,3.3198,3.31989,3.31283,3.31283,5630000.0
2008-09-19 10:17:00,3.31762,3.32085,3.31336,3.31794,7880000.0
2008-09-19 10:18:00,3.32185,3.32185,3.31173,3.31887,6750000.0
2008-09-19 10:19:00,3.3205,3.32452,3.3124,3.32293,8250000.0
2008-09-19 10:20:00,3.31891,3.32046,3.31464,3.31971,8250000.0
2008-09-19 10:21:00,3.32018,3.32119,3.31491,3.32023,4510000.0
2008-09-19 10:22:00,3.32077,3.32233,3.31678,3.32222,6770000.0
2008-09-19 10:23:00,3.31841,3.3223,3.31741,3.31994,6010000.0
2008-09-19 10:24:00,3.31956,3.32259,3.3155,3.3155,8250000.0
2008-09-19 10:25:00,3.31608,3.3226,3.31608,3.3224,6750000.0
2008-09-19 10:26:00,3.32186,3.32262,3.31654,3.31729,4890000.0
2008-09-19 10:27:00,3.32241,3.32241,3.31923,3.32106,4510000.0
2008-09-19 10:28:00,3.32193,3.32379,3.31801,3.31908,5630000.0
2008-09-19 10:29:00,3.31812,3.32302,3.31362,3.32176,7880000.0
2008-09-19 10:30:00,3.3191,3.32097,3.31518,3.31605,4880000.0
2008-09-19 10:31:00,3.31839,3.31873,3.30746,3.31588,7880000.0
2008-09-19 10:32:00,3.3097,3.3177,3.30742,3.30996,6750000.0
2008-09-19 10:33:00,3.31181,3.31769,3.31181,3.31559,5630000.0
2008-09-19 10:34:00,3.31195,3.31779,3.30818,3.31768,7510000.0
2008-09-19 10:35:00,3.31699,3.31699,3.3054,3.30978,7510000.0
2008-09-19 10:36:00,3.31061,3.31528,3.30769,3.30913,5250000.0
2008-09-19 10:37:00,3.31317,3.31533,3.30991,3.30991,6750000.0
2008-09-19 10:38:00,3.31198,3.31603,3.3064,3.31093,7140000.0
2008-09-19 10:39:00,3.31398,3.31506,3.30557,3.3143,5250000.0
2008-09-19 10:40:00,3.30834,3.31456,3.30414,3.31104,13130000.0
2008-09-19 10:41:00,3.31299,3.31849,3.31183,3.31336,6760000.0
2008-09-19 10:42:00,3.31042,3.31675,3.30979,3.30979,4890000.0
2008-09-19 10:43:00,3.30609,3.31629,3.30609,3.3089,5250000.0
2008-09-19 10:44:00,3.31192,3.31617,3.3104,3.31554,5250000.0
2008-09-19 10:45:00,3.31495,3.31597,3.30549,3.31098,6380000.0
2008-09-19 10:46:00,3.3152,3.31633,3.30795,3.3144,8630000.0
2008-09-19 10:47:00,3.31213,3.31477,3.30968,3.31417,5630000.0
2008-09-19 10:48:00,3.30444,3.31897,3.30444,3.31602,8250000.0
2008-09-19 10:49:00,3.30742,3.31448,3.30467,3.3142,6380000.0
2008-09-19 10:50:00,3.31443,3.31443,3.30342,3.31242,6010000.0
2008-09-19 10:51:00,3.3078,3.31351,3.30752,3.31305,6380000.0
2008-09-19 10:52:00,3.31243,3.31529,3.30987,3.31168,5260000.0
2008-09-19 10:53:00,3.30866,3.31303,3.30072,3.31303,11260000.0
2008-09-19 10:54:00,3.31178,3.31408,3.30821,3.31154,7130000.0
2008-09-19 10:55:00,3.31084,3.31344,3.30582,3.30989,8250000.0
2008-09-19 10:56:00,3.31248,3.31307,3.30353,3.31307,5630000.0
2008-09-19 10:57:00,3.31231,3.313,3.30685,3.31221,6380000.0
2008-09-19 10:58:00,3.30774,3.31478,3.30405,3.3111,16140000.0
2008-09-19 10:59:00,3.30362,3.31329,3.30102,3.31288,12750000.0
2008-09-19 11:00:00,3.31397,3.31958,3.30639,3.31524,11260000.0
2008-09-19 11:01:00,3.31175,3.31329,3.30861,3.30861,7880000.0
2008-09-19 11:02:00,3.31259,3.31654,3.30501,3.31448,6000000.0
2008-09-19 11:03:00,3.30756,3.31433,3.30756,3.30937,7500000.0
2008-09-19 11:04:00,3.31316,3.31339,3.30621,3.30919,7130000.0
2008-09-19 11:05:00,3.31462,3.31606,3.30811,3.31001,8250000.0
2008-09-19 11:06:00,3.31377,3.31512,3.30872,3.31512,6750000.0
2008-09-19 11:07:00,3.31491,3.31552,3.30966,3.31353,7130000.0
2008-09-19 11:08:00,3.3138,3.3138,3.30352,3.31262,5640000.0
2008-09-19 11:09:00,3.30881,3.31439,3.304,3.31358,5250000.0
2008-09-19 11:10:00,3.30893,3.31358,3.30369,3.30917,6750000.0
2008-09-19 11:11:00,3.3117,3.3135,3.30819,3.3135,5630000.0
2008-09-19 11:12:00,3.31191,3.31393,3.31027,3.31027,7880000.0
2008-09-19 11:13:00,3.31371,3.31414,3.30446,3.31104,7500000.0
2008-09-19 11:14:00,3.31167,3.31442,3.30354,3.31395,12750000.0
2008-09-19 11:15:00,3.30932,3.31557,3.3086,3.31357,6760000.0
2008-09-19 11:16:00,3.30489,3.31592,3.30489,3.31177,7880000.0
2008-09-19 11:17:00,3.31101,3.31382,3.30526,3.30978,7500000.0
2008-09-19 11:18:00,3.31278,3.31416,3.30466,3.31375,4880000.0
2008-09-19 11:19:00,3.3149,3.31674,3.30742,3.31646,6000000.0
2008-09-19 11:20:00,3.31517,3.31517,3.30494,3.30494,5630000.0
2008-09-19 11:21:00,3.31391,3.31615,3.31267,3.315,5250000.0
2008-09-19 11:22:00,3.31141,3.31627,3.3082,3.3082,6390000.0
2008-09-19 11:23:00,3.31137,3.31504,3.30615,3.31504,7500000.0
2008-09-19 11:24:00,3.31633,3.31633,3.30531,3.31348,7890000.0
2008-09-19 11:25:00,3.31362,3.31619,3.3099,3.31238,9010000.0
2008-09-19 11:26:00,3.30984,3.31536,3.30984,3.31511,5250000.0
2008-09-19 11:27:00,3.30992,3.31516,3.30558,3.31248,7890000.0
2008-09-19 11:28:00,3.31609,3.31751,3.31107,3.31751,5250000.0
2008-09-19 11:29:00,3.31157,3.32042,3.31157,3.32042,10890000.0
2008-09-19 11:30:00,3.32089,3.32266,3.31495,3.32007,6760000.0
2008-09-19 11:31:00,3.31998,3.32128,3.31152,3.31152,5250000.0
2008-09-19 11:32:00,3.31524,3.32066,3.30753,3.3118,19530000.0
2008-09-19 11:33:00,3.32024,3.32104,3.31551,3.32034,6010000.0
2008-09-19 11:34:00,3.31642,3.32208,3.31214,3.31214,7510000.0
2008-09-19 11:35:00,3.31763,3.32395,3.31266,3.31502,19900000.0
2008-09-19 11:36:00,3.3206,3.32083,3.30839,3.31875,6380000.0
2008-09-19 11:37:00,3.32025,3.32025,3.31013,3.31395,6000000.0
2008-09-19 11:38:00,3.32042,3.32103,3.31538,3.32103,6010000.0
2008-09-19 11:39:00,3.32041,3.3208,3.31094,3.32077,7130000.0
2008-09-19 11:40:00,3.3145,3.32424,3.31297,3.32253,6750000.0
2008-09-19 11:41:00,3.32016,3.32134,3.31878,3.32134,4510000.0
2008-09-19 11:42:00,3.32216,3.32294,3.32086,3.32251,5270000.0
2008-09-19 11:43:00,3.32134,3.32137,3.31251,3.31381,6390000.0
2008-09-19 11:44:00,3.3208,3.3208,3.31126,3.32026,9380000.0
2008-09-19 11:45:00,3.31284,3.32127,3.30974,3.31847,5630000.0
2008-09-19 11:46:00,3.3154,3.31837,3.31113,3.31822,7880000.0
2008-09-19 11:47:00,3.31514,3.32124,3.31467,3.32124,6000000.0
2008-09-19 11:48:00,3.32148,3.32349,3.31285,3.32135,10880000.0
2008-09-19 11:49:00,3.31711,3.32065,3.3109,3.3109,6010000.0
2008-09-19 11:50:00,3.31654,3.32497,3.31166,3.31852,6760000.0
2008-09-19 11:51:00,3.32024,3.32024,3.31559,3.31955,4510000.0
2008-09-19 11:52:00,3.3189,3.32115,3.31475,3.31475,8630000.0
2008-09-19 11:53:00,3.31348,3.31989,3.31071,3.31989,7880000.0
2008-09-19 11:54:00,3.3097,3.31907,3.30914,3.31907,6380000.0
2008-09-19 11:55:00,3.31259,3.32077,3.31259,3.32077,4500000.0
2008-09-19 11:56:00,3.32068,3.32105,3.31669,3.31853,5630000.0
2008-09-19 11:57:00,3.31749,3.32268,3.3166,3.32193,12760000.0
2008-09-19 11:58:00,3.31826,3.32289,3.31225,3.31225,10510000.0
2008-09-19 11:59:00,3.32105,3.3237,3.31765,3.32353,8260000.0
2008-09-19 12:00:00,3.32033,3.32601,3.31975,3.32364,5250000.0
2008-09-19 12:01:00,3.31862,3.32412,3.31407,3.31407,7130000.0
2008-09-19 12:02:00,3.32148,3.32357,3.31795,3.32342,5630000.0
2008-09-19 12:03:00,3.32442,3.32446,3.32098,3.32222,5250000.0
2008-09-19 12:04:00,3.32555,3.32555,3.31616,3.31631,7510000.0
2008-09-19 12:05:00,3.31268,3.32435,3.31268,3.32274,4880000.0
2008-09-19 12:06:00,3.32081,3.32457,3.31561,3.3235,8250000.0
2008-09-19 12:07:00,3.32434,3.32434,3.31455,3.32286,6000000.0
2008-09-19 12:08:00,3.3206,3.32382,3.31581,3.31581,7130000.0
2008-09-19 12:09:00,3.31982,3.32266,3.31085,3.32266,8260000.0
2008-09-19 12:10:00,3.31761,3.32205,3.31175,3.32164,12770000.0
2008-09-19 12:11:00,3.32261,3.3237,3.31231,3.31231,5250000.0
2008-09-19 12:12:00,3.31208,3.32108,3.31058,3.31966,6010000.0
2008-09-19 12:13:00,3.31716,3.32255,3.31618,3.31956,7140000.0
2008-09-19 12:14:00,3.32259,3.32266,3.31202,3.31202,12400000.0
2008-09-19 12:15:00,3.3224,3.3224,3.31465,3.32176,7500000.0
2008-09-19 12:16:00,3.30936,3.3202,3.30936,3.3202,6750000.0
2008-09-19 12:17:00,3.31663,3.32333,3.31198,3.32273,11630000.0
2008-09-19 12:18:00,3.31857,3.32289,3.31629,3.32035,12770000.0
2008-09-19 12:19:00,3.31988,3.32087,3.31354,3.32033,6000000.0
2008-09-19 12:20:00,3.32193,3.32193,3.31582,3.31921,6760000.0
2008-09-19 12:21:00,3.32058,3.32173,3.31568,3.31568,5640000.0
2008-09-19 12:22:00,3.31345,3.31856,3.30893,3.31118,5630000.0
2008-09-19 12:23:00,3.31837,3.32311,3.31663,3.32199,5250000.0
2008-09-19 12:24:00,3.32184,3.324,3.31688,3.32346,5630000.0
2008-09-19 12:25:00,3.31743,3.32276,3.31578,3.32156,5250000.0
2008-09-19 12:26:00,3.3219,3.32198,3.31673,3.32052,6380000.0
2008-09-19 12:27:00,3.32168,3.3226,3.31711,3.32194,6380000.0
2008-09-19 12:28:00,3.31976,3.32267,3.30976,3.30976,5250000.0
2008-09-19 12:29:00,3.31709,3.32393,3.31567,3.32163,7500000.0
2008-09-19 12:30:00,3.32246,3.32369,3.31418,3.32043,10520000.0
2008-09-19 12:31:00,3.31711,3.3214,3.31642,3.31682,7130000.0
2008-09-19 12:32:00,3.31928,3.32111,3.31569,3.31569,7510000.0
2008-09-19 12:33:00,3.31991,3.31991,3.30943,3.31978,8250000.0
2008-09-19 12:34:00,3.31115,3.32034,3.31115,3.31904,7510000.0
2008-09-19 12:35:00,3.31853,3.31853,3.30964,3.31561,4890000.0
2008-09-19 12:36:00,3.3192,3.32095,3.31121,3.31852,7880000.0
2008-09-19 12:37:00,3.31856,3.32126,3.31168,3.31957,7130000.0
2008-09-19 12:38:00,3.31966,3.31966,3.31338,3.31454,6000000.0
2008-09-19 12:39:00,3.31856,3.31905,3.31371,3.3143,6750000.0
2008-09-19 12:40:00,3.31745,3.3189,3.31426,3.31721,6380000.0
2008-09-19 12:41:00,3.31828,3.31828,3.31475,3.31538,6750000.0
2008-09-19 12:42:00,3.31339,3.31732,3.31223,3.31223,4880000.0
2008-09-19 12:43:00,3.3134,3.31615,3.30645,3.31615,9380000.0
2008-09-19 12:44:00,3.31682,3.31682,3.3055,3.30636,8630000.0
2008-09-19 12:45:00,3.31491,3.31522,3.31046,3.31057,4890000.0
2008-09-19 12:46:00,3.31316,3.31846,3.30917,3.30917,7880000.0
2008-09-19 12:47:00,3.31575,3.31575,3.30963,3.31533,6760000.0
2008-09-19 12:48:00,3.31067,3.31719,3.30633,3.31605,7510000.0
2008-09-19 12:49:00,3.30718,3.31702,3.30718,3.31702,4880000.0
2008-09-19 12:50:00,3.31268,3.31587,3.30709,3.31459,8630000.0
2008-09-19 12:51:00,3.31154,3.31619,3.30948,3.31152,6380000.0
2008-09-19 12:52:00,3.30931,3.31656,3.3093,3.3164,7510000.0
2008-09-19 12:53:00,3.31727,3.31888,3.31088,3.31391,7140000.0
2008-09-19 12:54:00,3.31715,3.3174,3.30804,3.3096,5250000.0
2008-09-19 12:55:00,3.31016,3.31718,3.30992,3.31718,3380000.0
2008-09-19 12:56:00,3.31845,3.31845,3.30785,3.31364,6390000.0
2008-09-19 12:57:00,3.31545,3.31651,3.31171,3.31358,7880000.0
2008-09-19 12:58:00,3.31411,3.31842,3.30753,3.31842,10500000.0
2008-09-19 12:59:00,3.31771,3.31996,3.30775,3.31896,12770000.0
2008-09-19 13:00:00,3.31708,3.31906,3.31339,3.31765,6000000.0
2008-09-19 13:01:00,3.31851,3.32164,3.31536,3.31801,13510000.0
2008-09-19 13:02:00,3.31453,3.31816,3.3075,3.31358,12390000.0
2008-09-19 13:03:00,3.31534,3.31867,3.30886,3.31397,7510000.0
2008-09-19 13:04:00,3.31896,3.31896,3.30916,3.31892,12390000.0
2008-09-19 13:05:00,3.31967,3.31967,3.31036,3.31743,5630000.0
2008-09-19 13:06:00,3.31575,3.31935,3.30925,3.31311,7880000.0
2008-09-19 13:07:00,3.31266,3.31801,3.31266,3.31801,6000000.0
2008-09-19 13:08:00,3.31773,3.31784,3.30855,3.31613,5250000.0
2008-09-19 13:09:00,3.31685,3.31728,3.30789,3.3123,7500000.0
2008-09-19 13:10:00,3.31671,3.31671,3.30819,3.30819,6000000.0
2008-09-19 13:11:00,3.31301,3.31815,3.31222,3.31614,5260000.0
2008-09-19 13:12:00,3.3078,3.31655,3.30779,3.31584,4880000.0
2008-09-19 13:13:00,3.31536,3.31572,3.30646,3.31134,7130000.0
2008-09-19 13:14:00,3.3179,3.31885,3.31301,3.31521,10130000.0
2008-09-19 13:15:00,3.31454,3.31857,3.31245,3.31614,6760000.0
2008-09-19 13:16:00,3.31496,3.31657,3.31148,3.31153,6380000.0
2008-09-19 13:17:00,3.31387,3.3139,3.30759,3.31061,4890000.0
2008-09-19 13:18:00,3.31366,3.31415,3.30893,3.31265,5250000.0
2008-09-19 13:19:00,3.31327,3.31514,3.30762,3.30938,6010000.0
2008-09-19 13:20:00,3.31185,3.31639,3.30717,3.3127,8270000.0
2008-09-19 13:21:00,3.31549,3.31611,3.30941,3.31608,4880000.0
2008-09-19 13:22:00,3.31587,3.31742,3.3116,3.3116,7130000.0
2008-09-19 13:23:00,3.31306,3.31528,3.30497,3.31451,5250000.0
2008-09-19 13:24:00,3.31601,3.31693,3.30668,3.31034,6000000.0
2008-09-19 13:25:00,3.31647,3.31754,3.30913,3.31754,7880000.0
2008-09-19 13:26:00,3.30715,3.31643,3.30715,3.30976,7130000.0
2008-09-19 13:27:00,3.31596,3.31654,3.30702,3.31654,7140000.0
2008-09-19 13:28:00,3.31709,3.31709,3.31041,3.31502,5250000.0
2008-09-19 13:29:00,3.31103,3.31811,3.30664,3.31131,9760000.0
2008-09-19 13:30:00,3.31331,3.31763,3.31331,3.31699,4510000.0
2008-09-19 13:31:00,3.31629,3.31629,3.30658,3.31196,6000000.0
2008-09-19 13:32:00,3.31135,3.31359,3.30261,3.31355,9380000.0
2008-09-19 13:33:00,3.31613,3.31613,3.30426,3.30889,8260000.0
2008-09-19 13:34:00,3.30403,3.31484,3.30403,3.30893,9380000.0
2008-09-19 13:35:00,3.31236,3.3128,3.30156,3.30562,5630000.0
2008-09-19 13:36:00,3.30128,3.31081,3.30128,3.30816,5250000.0
2008-09-19 13:37:00,3.3023,3.3102,3.3023,3.30655,8250000.0
2008-09-19 13:38:00,3.30672,3.31372,3.30401,3.31222,7880000.0
2008-09-19 13:39:00,3.3086,3.30868,3.30316,3.30611,5630000.0
2008-09-19 13:40:00,3.30704,3.30985,3.30144,3.30686,6760000.0
2008-09-19 13:41:00,3.3067,3.31023,3.29802,3.305,5630000.0
2008-09-19 13:42:00,3.30094,3.31052,3.30034,3.30794,5250000.0
2008-09-19 13:43:00,3.30453,3.31052,3.30442,3.30934,5260000.0
2008-09-19 13:44:00,3.30902,3.30977,3.30253,3.305,7500000.0
2008-09-19 13:45:00,3.30554,3.31011,3.30457,3.30457,6000000.0
2008-09-19 13:46:00,3.31068,3.31119,3.30386,3.30639,5630000.0
2008-09-19 13:47:00,3.30465,3.31051,3.30227,3.30505,6000000.0
2008-09-19 13:48:00,3.30364,3.30884,3.29903,3.30842,7500000.0
2008-09-19 13:49:00,3.30586,3.30957,3.30414,3.30878,5630000.0
2008-09-19 13:50:00,3.30786,3.3088,3.30345,3.3088,6380000.0
2008-09-19 13:51:00,3.30413,3.30882,3.3035,3.3035,6760000.0
2008-09-19 13:52:00,3.29876,3.31049,3.29876,3.30377,6010000.0
2008-09-19 13:53:00,3.30735,3.30848,3.29811,3.30209,16140000.0
2008-09-19 13:54:00,3.30169,3.30698,3.29865,3.29865,4880000.0
2008-09-19 13:55:00,3.30156,3.3073,3.29753,3.30349,11630000.0
2008-09-19 13:56:00,3.3058,3.3077,3.30182,3.30755,7510000.0
2008-09-19 13:57:00,3.30399,3.30559,3.30187,3.30341,6000000.0
2008-09-19 13:58:00,3.30371,3.30554,3.29882,3.30554,5250000.0
2008-09-19 13:59:00,3.30499,3.3063,3.30048,3.30062,6760000.0
2008-09-19 14:00:00,3.30389,3.3056,3.29957,3.30002,5630000.0
2008-09-19 14:01:00,3.304,3.30588,3.2991,3.30476,8250000.0
2008-09-19 14:02:00,3.30658,3.30658,3.30075,3.30137,6380000.0
2008-09-19 14:03:00,3.30523,3.30862,3.29986,3.29986,7130000.0
2008-09-19 14:04:00,3.30559,3.30676,3.3002,3.3002,7130000.0
2008-09-19 14:05:00,3.30617,3.30843,3.30142,3.30142,10510000.0
2008-09-19 14:06:00,3.29896,3.30468,3.29659,3.30068,7510000.0
2008-09-19 14:07:00,3.30281,3.30856,3.30118,3.30291,7880000.0
2008-09-19 14:08:00,3.30613,3.30613,3.29824,3.30481,9020000.0
2008-09-19 14:09:00,3.30009,3.30667,3.30009,3.30551,4880000.0
2008-09-19 14:10:00,3.29815,3.30541,3.29815,3.30315,6750000.0
2008-09-19 14:11:00,3.30373,3.30486,3.29615,3.29615,6380000.0
2008-09-19 14:12:00,3.30172,3.3041,3.29426,3.29769,6750000.0
2008-09-19 14:13:00,3.29147,3.30185,3.29147,3.29671,6750000.0
2008-09-19 14:14:00,3.29984,3.30051,3.29294,3.29586,6750000.0
2008-09-19 14:15:00,3.29949,3.30295,3.29595,3.30071,9760000.0
2008-09-19 14:16:00,3.29771,3.30228,3.29667,3.29902,4510000.0
2008-09-19 14:17:00,3.29996,3.3021,3.29528,3.29528,6750000.0
2008-09-19 14:18:00,3.29816,3.30246,3.29419,3.3021,4140000.0
2008-09-19 14:19:00,3.30334,3.3048,3.29574,3.30374,7510000.0
2008-09-19 14:20:00,3.30224,3.30319,3.29451,3.30319,7500000.0
2008-09-19 14:21:00,3.30039,3.30405,3.29776,3.29848,6750000.0
2008-09-19 14:22:00,3.29983,3.30531,3.29967,3.301,6000000.0
2008-09-19 14:23:00,3.30352,3.3043,3.29574,3.30159,10140000.0
2008-09-19 14:24:00,3.29689,3.30091,3.29023,3.29675,4880000.0
2008-09-19 14:25:00,3.30163,3.30383,3.2952,3.29893,10880000.0
2008-09-19 14:26:00,3.30396,3.30446,3.29933,3.30446,6760000.0
2008-09-19 14:27:00,3.30093,3.30509,3.29879,3.30446,5640000.0
2008-09-19 14:28:00,3.30131,3.3037,3.29835,3.30119,7500000.0
2008-09-19 14:29:00,3.29633,3.3067,3.29524,3.30115,7880000.0
2008-09-19 14:30:00,3.30276,3.30281,3.29587,3.30171,6380000.0
2008-09-19 14:31:00,3.30132,3.30267,3.29172,3.30263,6010000.0
2008-09-19 14:32:00,3.30063,3.30108,3.28831,3.29926,7140000.0
2008-09-19 14:33:00,3.29281,3.30039,3.29281,3.29687,6380000.0
2008-09-19 14:34:00,3.28888,3.29793,3.28888,3.29729,5250000.0
2008-09-19 14:35:00,3.29735,3.29961,3.28807,3.29961,8250000.0
2008-09-19 14:36:00,3.29952,3.29959,3.29355,3.2946,6000000.0
2008-09-19 14:37:00,3.29293,3.30322,3.29293,3.29825,7140000.0
2008-09-19 14:38:00,3.28865,3.29715,3.28702,3.29259,6390000.0
2008-09-19 14:39:00,3.29429,3.29902,3.2942,3.29666,4520000.0
2008-09-19 14:40:00,3.29047,3.29953,3.29047,3.29872,6380000.0
2008-09-19 14:41:00,3.29462,3.29976,3.28844,3.29473,7880000.0
2008-09-19 14:42:00,3.29844,3.2993,3.28663,3.29508,7140000.0
2008-09-19 14:43:00,3.29915,3.3002,3.29204,3.29916,6000000.0
2008-09-19 14:44:00,3.30014,3.30088,3.29436,3.2977,7500000.0
2008-09-19 14:45:00,3.29621,3.29745,3.28609,3.29711,5250000.0
2008-09-19 14:46:00,3.29254,3.29889,3.28957,3.29783,6750000.0
2008-09-19 14:47:00,3.29537,3.30074,3.29097,3.29902,7510000.0
2008-09-19 14:48:00,3.29486,3.30013,3.29372,3.29936,6760000.0
2008-09-19 14:49:00,3.30114,3.30114,3.29843,3.29952,6750000.0
2008-09-19 14:50:00,3.29596,3.30345,3.29596,3.30345,6010000.0
2008-09-19 14:51:00,3.30281,3.30417,3.29778,3.29778,5630000.0
2008-09-19 14:52:00,3.29842,3.3032,3.29149,3.29342,8260000.0
2008-09-19 14:53:00,3.29442,3.30243,3.29442,3.29594,4880000.0
2008-09-19 14:54:00,3.29979,3.3021,3.29515,3.29988,5640000.0
2008-09-19 14:55:00,3.30268,3.30268,3.29159,3.29928,5260000.0
2008-09-19 14:56:00,3.30131,3.30175,3.29423,3.29509,7130000.0
2008-09-19 14:57:00,3.29822,3.30126,3.29606,3.29647,6000000.0
2008-09-19 14:58:00,3.29134,3.29959,3.29134,3.29959,7880000.0
2008-09-19 14:59:00,3.29788,3.30103,3.29024,3.29231,13500000.0
2008-09-19 15:00:00,3.29715,3.30155,3.29715,3.30155,7510000.0
2008-09-19 15:01:00,3.30069,3.30156,3.29459,3.30034,4520000.0
2008-09-19 15:02:00,3.30008,3.30099,3.29031,3.30099,7880000.0
2008-09-19 15:03:00,3.29638,3.30143,3.29099,3.29457,7500000.0
2008-09-19 15:04:00,3.2988,3.29923,3.2898,3.29876,9000000.0
2008-09-19 15:05:00,3.29387,3.30026,3.29387,3.30026,6750000.0
2008-09-19 15:06:00,3.29097,3.29981,3.2894,3.29981,5260000.0
2008-09-19 15:07:00,3.30154,3.30341,3.29082,3.30341,5630000.0
2008-09-19 15:08:00,3.30299,3.30401,3.29531,3.30401,5630000.0
2008-09-19 15:09:00,3.30548,3.30587,3.29597,3.29597,6000000.0
2008-09-19 15:10:00,3.30075,3.3061,3.29966,3.30452,7510000.0
2008-09-19 15:11:00,3.30318,3.30751,3.30174,3.30522,10500000.0
2008-09-19 15:12:00,3.304,3.30522,3.29906,3.3038,6000000.0
2008-09-19 15:13:00,3.30211,3.30483,3.29626,3.3016,5630000.0
2008-09-19 15:14:00,3.3025,3.3025,3.29141,3.30107,14260000.0
2008-09-19 15:15:00,3.29671,3.30154,3.29119,3.30154,8250000.0
2008-09-19 15:16:00,3.29116,3.30263,3.29116,3.29723,6390000.0
2008-09-19 15:17:00,3.30255,3.30255,3.29244,3.29713,7510000.0
2008-09-19 15:18:00,3.29958,3.29975,3.29145,3.29533,6380000.0
2008-09-19 15:19:00,3.29812,3.29949,3.29398,3.29949,6750000.0
2008-09-19 15:20:00,3.29444,3.30315,3.29216,3.30251,6380000.0
2008-09-19 15:21:00,3.29857,3.30129,3.29273,3.29793,5250000.0
2008-09-19 15:22:00,3.29323,3.29838,3.29258,3.29258,7880000.0
2008-09-19 15:23:00,3.29593,3.29698,3.28549,3.29667,6380000.0
2008-09-19 15:24:00,3.29854,3.29988,3.288,3.29819,5630000.0
2008-09-19 15:25:00,3.298,3.298,3.29142,3.29621,5630000.0
2008-09-19 15:26:00,3.29601,3.2982,3.28605,3.29733,7880000.0
2008-09-19 15:27:00,3.292,3.29844,3.29172,3.29427,6000000.0
2008-09-19 15:28:00,3.29239,3.29552,3.28384,3.28929,8250000.0
2008-09-19 15:29:00,3.29257,3.29365,3.28253,3.28765,5630000.0
2008-09-19 15:30:00,3.29387,3.29387,3.28699,3.28851,5630000.0
2008-09-19 15:31:00,3.29176,3.29535,3.28854,3.29535,7510000.0
2008-09-19 15:32:00,3.29451,3.29679,3.28974,3.29482,6000000.0
2008-09-19 15:33:00,3.29122,3.29453,3.28885,3.29177,7510000.0
2008-09-19 15:34:00,3.29097,3.29402,3.28537,3.29112,4880000.0
2008-09-19 15:35:00,3.28738,3.29186,3.28004,3.28647,6380000.0
2008-09-19 15:36:00,3.28839,3.29521,3.28775,3.29115,5630000.0
2008-09-19 15:37:00,3.2853,3.29405,3.28422,3.28542,8630000.0
2008-09-19 15:38:00,3.29376,3.29553,3.29284,3.29318,5250000.0
2008-09-19 15:39:00,3.2932,3.29793,3.28678,3.28774,8630000.0
2008-09-19 15:40:00,3.29593,3.29661,3.2889,3.29481,4880000.0
2008-09-19 15:41:00,3.28579,3.29976,3.28579,3.29317,7510000.0
2008-09-19 15:42:00,3.29437,3.29628,3.28553,3.28998,6750000.0
2008-09-19 15:43:00,3.29092,3.29477,3.28905,3.29259,6750000.0
2008-09-19 15:44:00,3.28879,3.29383,3.28753,3.29148,11260000.0
2008-09-19 15:45:00,3.29035,3.29263,3.28927,3.29204,7130000.0
2008-09-19 15:46:00,3.29146,3.29146,3.28546,3.28546,5250000.0
2008-09-19 15:47:00,3.29251,3.29499,3.28315,3.28851,6380000.0
2008-09-19 15:48:00,3.29314,3.29314,3.28542,3.29005,4880000.0
2008-09-19 15:49:00,3.29394,3.29507,3.28674,3.28748,9000000.0
2008-09-19 15:50:00,3.291,3.29364,3.2873,3.29364,7510000.0
2008-09-19 15:51:00,3.28865,3.29462,3.28507,3.29462,4880000.0
2008-09-19 15:52:00,3.28744,3.294,3.28744,3.28928,4880000.0
2008-09-19 15:53:00,3.29124,3.2974,3.287,3.287,7510000.0
2008-09-19 15:54:00,3.2895,3.29563,3.2895,3.29446,4510000.0
2008-09-19 15:55:00,3.29586,3.29662,3.29126,3.29307,6010000.0
2008-09-19 15:56:00,3.29621,3.29673,3.28813,3.2943,5260000.0
2008-09-19 15:57:00,3.29327,3.29683,3.28653,3.29683,7880000.0
2008-09-19 15:58:00,3.29771,3.29771,3.29473,3.29761,6380000.0
2008-09-19 15:59:00,3.29483,3.29947,3.29336,3.29693,9760000.0
2008-09-19 16:00:00,3.2984,3.29984,3.29266,3.29984,4880000.0
2008-09-19 16:01:00,3.29312,3.30082,3.29312,3.29324,8250000.0
2008-09-19 16:02:00,3.29349,3.29989,3.29349,3.29447,6000000.0
2008-09-19 16:03:00,3.295,3.30121,3.295,3.29651,4880000.0
2008-09-19 16:04:00,3.29606,3.30058,3.28931,3.30058,5640000.0
2008-09-19 16:05:00,3.29625,3.30078,3.29457,3.30026,5260000.0
2008-09-19 16:06:00,3.30071,3.30083,3.29008,3.29564,7130000.0
2008-09-19 16:07:00,3.30039,3.30081,3.29301,3.29939,3770000.0
2008-09-19 16:08:00,3.29885,3.30203,3.29462,3.29751,6760000.0
2008-09-19 16:09:00,3.30079,3.30079,3.29458,3.30022,5630000.0
2008-09-19 16:10:00,3.29677,3.30149,3.29628,3.30124,6760000.0
2008-09-19 16:11:00,3.29896,3.30062,3.29499,3.29596,6380000.0
2008-09-19 16:12:00,3.30077,3.30207,3.29208,3.3005,7880000.0
2008-09-19 16:13:00,3.29994,3.30092,3.29275,3.3009,4510000.0
2008-09-19 16:14:00,3.30093,3.30366,3.29764,3.30195,13880000.0
2008-09-19 16:15:00,3.30204,3.3027,3.29141,3.30081,13150000.0
2008-09-19 16:16:00,3.30373,3.30373,3.29618,3.29618,6010000.0
2008-09-19 16:17:00,3.29289,3.30199,3.29289,3.30035,5250000.0
2008-09-19 16:18:00,3.29351,3.30282,3.29351,3.29741,5630000.0
2008-09-19 16:19:00,3.29752,3.30212,3.29165,3.30003,7130000.0
2008-09-19 16:20:00,3.29758,3.30136,3.29163,3.29674,5250000.0
2008-09-19 16:21:00,3.30032,3.30196,3.29283,3.30091,5260000.0
2008-09-19 16:22:00,3.30022,3.30022,3.28863,3.29604,6000000.0
2008-09-19 16:23:00,3.29962,3.30096,3.29192,3.29668,5640000.0
2008-09-19 16:24:00,3.29794,3.30012,3.29299,3.30012,4500000.0
2008-09-19 16:25:00,3.29991,3.30125,3.29135,3.30058,7500000.0
2008-09-19 16:26:00,3.29945,3.29999,3.29551,3.29551,3380000.0
2008-09-19 16:27:00,3.29906,3.30065,3.29132,3.2985,4890000.0
2008-09-19 16:28:00,3.29868,3.3014,3.29507,3.29628,6010000.0
2008-09-19 16:29:00,3.298,3.30133,3.29486,3.30103,7500000.0
2008-09-19 16:30:00,3.29584,3.30153,3.29584,3.30032,4520000.0
2008-09-19 16:31:00,3.29713,3.2993,3.28574,3.29844,6000000.0
2008-09-19 16:32:00,3.30123,3.30175,3.28989,3.29557,6760000.0
2008-09-19 16:33:00,3.30115,3.30115,3.29175,3.29617,6760000.0
2008-09-19 16:34:00,3.29708,3.30175,3.29397,3.30044,6010000.0
2008-09-19 16:35:00,3.3012,3.3042,3.29686,3.30162,12390000.0
2008-09-19 16:36:00,3.29672,3.29963,3.29464,3.29578,8250000.0
2008-09-19 16:37:00,3.29872,3.29872,3.29243,3.29243,7130000.0
2008-09-19 16:38:00,3.29826,3.29826,3.2881,3.29797,7890000.0
2008-09-19 16:39:00,3.29871,3.29871,3.29163,3.29686,7140000.0
2008-09-19 16:40:00,3.29809,3.29901,3.29273,3.2978,5250000.0
2008-09-19 16:41:00,3.293,3.29954,3.28895,3.28895,8630000.0
2008-09-19 16:42:00,3.29419,3.29834,3.29045,3.29834,7510000.0
2008-09-19 16:43:00,3.29272,3.29597,3.28652,3.29405,7140000.0
2008-09-19 16:44:00,3.29605,3.29605,3.28852,3.28852,9380000.0
2008-09-19 16:45:00,3.2949,3.2949,3.28551,3.29159,5250000.0
2008-09-19 16:46:00,3.29324,3.29404,3.28752,3.2895,9770000.0
2008-09-19 16:47:00,3.28744,3.29649,3.28715,3.29237,6010000.0
2008-09-19 16:48:00,3.29218,3.29407,3.28826,3.29353,5250000.0
2008-09-19 16:49:00,3.29225,3.29375,3.28389,3.29234,6380000.0
2008-09-19 16:50:00,3.29047,3.29554,3.28867,3.29554,6770000.0
2008-09-19 16:51:00,3.29505,3.29505,3.28573,3.29041,5630000.0
2008-09-19 16:52:00,3.29048,3.29737,3.29048,3.29063,8250000.0
2008-09-19 16:53:00,3.28911,3.29387,3.28498,3.29084,7880000.0
2008-09-19 16:54:00,3.28328,3.29385,3.28328,3.28994,9000000.0
2008-09-19 16:55:00,3.2897,3.29548,3.28849,3.29317,6000000.0
2008-09-19 16:56:00,3.29362,3.29362,3.28019,3.29302,10130000.0
2008-09-19 16:57:00,3.29368,3.29452,3.28794,3.29401,4880000.0
2008-09-19 16:58:00,3.28999,3.2938,3.28742,3.29361,6760000.0
2008-09-19 16:59:00,3.29115,3.29115,3.28369,3.28852,10510000.0
2008-09-19 17:00:00,3.28573,3.29201,3.28243,3.29201,7510000.0
2008-09-19 17:01:00,3.29208,3.29208,3.2807,3.28979,7510000.0
2008-09-19 17:02:00,3.28683,3.29045,3.28435,3.28679,5250000.0
2008-09-19 17:03:00,3.29004,3.29115,3.28235,3.28685,7130000.0
2008-09-19 17:04:00,3.29044,3.29094,3.27967,3.28371,7510000.0
2008-09-19 17:05:00,3.27814,3.28701,3.27814,3.28641,4140000.0
2008-09-19 17:06:00,3.2854,3.2854,3.27825,3.28018,5630000.0
2008-09-19 17:07:00,3.2811,3.28732,3.28062,3.28548,7130000.0
2008-09-19 17:08:00,3.27798,3.28736,3.27798,3.28221,6760000.0
2008-09-19 17:09:00,3.287,3.29333,3.27634,3.28579,7150000.0
2008-09-19 17:10:00,3.28454,3.28488,3.27547,3.28488,5250000.0
2008-09-19 17:11:00,3.28008,3.2848,3.27451,3.28427,6380000.0
2008-09-19 17:12:00,3.28352,3.28686,3.28007,3.28619,7500000.0
2008-09-19 17:13:00,3.2848,3.28778,3.28112,3.28609,6380000.0
2008-09-19 17:14:00,3.28179,3.28411,3.27575,3.27919,12010000.0
2008-09-19 17:15:00,3.28531,3.28596,3.27698,3.28043,10140000.0
2008-09-19 17:16:00,3.28,3.28904,3.27649,3.2845,8270000.0
2008-09-19 17:17:00,3.2818,3.28316,3.27196,3.27596,7130000.0
2008-09-19 17:18:00,3.28264,3.28264,3.27353,3.27353,5630000.0
2008-09-19 17:19:00,3.28341,3.28368,3.2729,3.2729,6010000.0
2008-09-19 17:20:00,3.2826,3.2852,3.27895,3.2852,6750000.0
2008-09-19 17:21:00,3.28287,3.28396,3.27935,3.28396,5630000.0
2008-09-19 17:22:00,3.28281,3.28483,3.27867,3.2834,5250000.0
2008-09-19 17:23:00,3.27843,3.28369,3.27197,3.28124,7140000.0
2008-09-19 17:24:00,3.28111,3.28418,3.27849,3.27965,5250000.0
2008-09-19 17:25:00,3.28379,3.28527,3.27958,3.27958,6020000.0
2008-09-19 17:26:00,3.27851,3.28599,3.27851,3.28399,5250000.0
2008-09-19 17:27:00,3.28578,3.28599,3.27575,3.27575,6000000.0
2008-09-19 17:28:00,3.28605,3.28623,3.27665,3.27665,5260000.0
2008-09-19 17:29:00,3.28077,3.28786,3.2779,3.27872,16900000.0
2008-09-19 17:30:00,3.28233,3.29202,3.28233,3.29202,8250000.0
2008-09-19 17:31:00,3.29064,3.29113,3.28462,3.28995,4140000.0
2008-09-19 17:32:00,3.28584,3.29194,3.28584,3.28736,7500000.0
2008-09-19 17:33:00,3.29016,3.29186,3.28228,3.29186,7880000.0
2008-09-19 17:34:00,3.28617,3.29066,3.28131,3.28224,7130000.0
2008-09-19 17:35:00,3.28673,3.29107,3.28004,3.28451,19890000.0
2008-09-19 17:36:00,3.28537,3.2937,3.28537,3.28688,7500000.0
2008-09-19 17:37:00,3.28588,3.28985,3.28422,3.28538,7880000.0
2008-09-19 17:38:00,3.29037,3.29294,3.2807,3.29294,5640000.0
2008-09-19 17:39:00,3.28929,3.29392,3.28467,3.28472,19150000.0
2008-09-19 17:40:00,3.29077,3.29288,3.28857,3.29261,6750000.0
2008-09-19 17:41:00,3.28825,3.29312,3.28463,3.29298,5250000.0
2008-09-19 17:42:00,3.2922,3.29293,3.28594,3.2888,5630000.0
2008-09-19 17:43:00,3.29026,3.29277,3.2842,3.2917,6380000.0
2008-09-19 17:44:00,3.2903,3.2903,3.28297,3.28621,8250000.0
2008-09-19 17:45:00,3.28766,3.28888,3.28397,3.28397,5630000.0
2008-09-19 17:46:00,3.28806,3.28872,3.28324,3.28324,4880000.0
2008-09-19 17:47:00,3.28718,3.28814,3.2791,3.28777,4880000.0
2008-09-19 17:48:00,3.28781,3.29081,3.27898,3.28969,7510000.0
2008-09-19 17:49:00,3.28758,3.28918,3.28373,3.28373,6000000.0
2008-09-19 17:50:00,3.28557,3.29116,3.28418,3.2846,5250000.0
2008-09-19 17:51:00,3.28334,3.2903,3.27925,3.28617,6010000.0
2008-09-19 17:52:00,3.28366,3.28784,3.28031,3.28784,4880000.0
2008-09-19 17:53:00,3.28857,3.28997,3.28019,3.28846,7500000.0
2008-09-19 17:54:00,3.28488,3.28771,3.27957,3.28632,4880000.0
2008-09-19 17:55:00,3.28619,3.28714,3.27389,3.28378,8250000.0
2008-09-19 17:56:00,3.27891,3.28298,3.27848,3.28207,4880000.0
2008-09-19 17:57:00,3.28032,3.28288,3.27485,3.28095,7130000.0
2008-09-19 17:58:00,3.28238,3.28505,3.27312,3.28287,5640000.0
2008-09-19 17:59:00,3.2771,3.28225,3.27447,3.28225,5630000.0
2008-09-19 18:00:00,3.28403,3.28427,3.27507,3.27724,7510000.0
2008-09-19 18:01:00,3.28308,3.28574,3.27725,3.28326,7510000.0
2008-09-19 18:02:00,3.27457,3.28705,3.27457,3.28033,7500000.0
2008-09-19 18:03:00,3.27767,3.28728,3.27767,3.28648,6760000.0
2008-09-19 18:04:00,3.28264,3.2864,3.28264,3.28629,6000000.0
2008-09-19 18:05:00,3.28467,3.28511,3.27483,3.28341,5260000.0
2008-09-19 18:06:00,3.28424,3.28582,3.27885,3.28353,8250000.0
2008-09-19 18:07:00,3.28075,3.28395,3.27996,3.28214,4890000.0
2008-09-19 18:08:00,3.28297,3.28502,3.2754,3.2754,6380000.0
2008-09-19 18:09:00,3.27899,3.28442,3.27787,3.28442,6010000.0
2008-09-19 18:10:00,3.27848,3.2865,3.27848,3.28586,4140000.0
2008-09-19 18:11:00,3.28111,3.28507,3.27679,3.28507,7140000.0
2008-09-19 18:12:00,3.2793,3.28457,3.27507,3.27815,6380000.0
2008-09-19 18:13:00,3.28367,3.28386,3.27324,3.28386,6010000.0
2008-09-19 18:14:00,3.28516,3.28571,3.27434,3.28486,11640000.0
2008-09-19 18:15:00,3.28314,3.28557,3.27971,3.28394,9000000.0
2008-09-19 18:16:00,3.2795,3.2865,3.2774,3.28608,4510000.0
2008-09-19 18:17:00,3.28282,3.28418,3.27378,3.28357,6750000.0
2008-09-19 18:18:00,3.2851,3.28531,3.27967,3.28531,6000000.0
2008-09-19 18:19:00,3.274,3.28491,3.274,3.27934,7880000.0
2008-09-19 18:20:00,3.28027,3.28491,3.27504,3.27736,5270000.0
2008-09-19 18:21:00,3.28283,3.28485,3.27739,3.27948,8250000.0
2008-09-19 18:22:00,3.27898,3.28116,3.27558,3.28073,6000000.0
2008-09-19 18:23:00,3.27642,3.28205,3.27402,3.27402,5250000.0
2008-09-19 18:24:00,3.28135,3.28277,3.27646,3.27646,7500000.0
2008-09-19 18:25:00,3.28323,3.284,3.27575,3.28151,6750000.0
2008-09-19 18:26:00,3.28288,3.2843,3.27197,3.27743,8250000.0
2008-09-19 18:27:00,3.27741,3.28298,3.27597,3.28277,8250000.0
2008-09-19 18:28:00,3.27953,3.28243,3.27116,3.28064,8250000.0
2008-09-19 18:29:00,3.28629,3.28629,3.28153,3.28153,4880000.0
2008-09-19 18:30:00,3.2881,3.29431,3.27925,3.28664,7500000.0
2008-09-19 18:31:00,3.28596,3.29377,3.28327,3.28874,5260000.0
2008-09-19 18:32:00,3.28299,3.291,3.27993,3.28224,6750000.0
2008-09-19 18:33:00,3.2858,3.29038,3.28345,3.28896,7500000.0
2008-09-19 18:34:00,3.28578,3.29081,3.28228,3.28685,7880000.0
2008-09-19 18:35:00,3.28697,3.29124,3.28644,3.29007,4890000.0
2008-09-19 18:36:00,3.28387,3.28817,3.28227,3.28817,4880000.0
2008-09-19 18:37:00,3.28733,3.2895,3.27892,3.28188,7510000.0
2008-09-19 18:38:00,3.28375,3.28499,3.27863,3.28499,6380000.0
2008-09-19 18:39:00,3.28657,3.28685,3.27735,3.27735,4510000.0
2008-09-19 18:40:00,3.28148,3.28712,3.27764,3.28712,6380000.0
2008-09-19 18:41:00,3.27938,3.28482,3.2727,3.2727,6750000.0
2008-09-19 18:42:00,3.27841,3.283,3.27505,3.27608,7130000.0
2008-09-19 18:43:00,3.28066,3.28318,3.27627,3.28318,3750000.0
2008-09-19 18:44:00,3.27458,3.28416,3.27458,3.28416,5250000.0
2008-09-19 18:45:00,3.2828,3.2828,3.27034,3.28009,6380000.0
2008-09-19 18:46:00,3.27513,3.28112,3.27397,3.27397,4880000.0
2008-09-19 18:47:00,3.2823,3.28298,3.27337,3.27702,7130000.0
2008-09-19 18:48:00,3.28099,3.28192,3.27094,3.27423,12750000.0
2008-09-19 18:49:00,3.27544,3.27565,3.27164,3.27509,5250000.0
2008-09-19 18:50:00,3.27514,3.27659,3.2748,3.27636,3380000.0
2008-09-19 18:51:00,3.2765,3.28342,3.27153,3.27593,6000000.0
2008-09-19 18:52:00,3.27606,3.27908,3.27228,3.27839,8260000.0
2008-09-19 18:53:00,3.27595,3.28134,3.27422,3.27808,7500000.0
2008-09-19 18:54:00,3.28093,3.28399,3.27422,3.2797,4880000.0
2008-09-19 18:55:00,3.28309,3.28436,3.27862,3.2814,6010000.0
2008-09-19 18:56:00,3.28102,3.28306,3.27644,3.28306,6000000.0
2008-09-19 18:57:00,3.281,3.28226,3.2775,3.2775,6010000.0
2008-09-19 18:58:00,3.28189,3.28457,3.27751,3.27826,6760000.0
2008-09-19 18:59:00,3.27255,3.28127,3.27255,3.27659,3750000.0
2008-09-19 19:00:00,3.27582,3.28167,3.27074,3.28154,9000000.0
2008-09-19 19:01:00,3.27852,3.28424,3.2764,3.28198,6010000.0
2008-09-19 19:02:00,3.28281,3.28345,3.27177,3.27772,8630000.0
2008-09-19 19:03:00,3.28245,3.28466,3.27895,3.28146,8260000.0
2008-09-19 19:04:00,3.27538,3.28467,3.27538,3.28359,4880000.0
2008-09-19 19:05:00,3.28224,3.28504,3.27423,3.28469,22140000.0
2008-09-19 19:06:00,3.28157,3.2857,3.27759,3.28494,9750000.0
2008-09-19 19:07:00,3.27697,3.28076,3.27014,3.27686,5250000.0
2008-09-19 19:08:00,3.28154,3.28559,3.27371,3.27371,10140000.0
2008-09-19 19:09:00,3.28102,3.28378,3.27191,3.27191,8260000.0
2008-09-19 19:10:00,3.27773,3.28369,3.2728,3.2786,14640000.0
2008-09-19 19:11:00,3.28152,3.2818,3.27155,3.28105,8260000.0
2008-09-19 19:12:00,3.28232,3.28246,3.27726,3.28227,5630000.0
2008-09-19 19:13:00,3.28193,3.28193,3.2714,3.27835,10890000.0
2008-09-19 19:14:00,3.27348,3.28078,3.26905,3.28078,16140000.0
2008-09-19 19:15:00,3.28396,3.28396,3.27074,3.2798,5250000.0
2008-09-19 19:16:00,3.28034,3.28084,3.27168,3.27168,6000000.0
2008-09-19 19:17:00,3.27146,3.28149,3.27146,3.27658,6000000.0
2008-09-19 19:18:00,3.27964,3.28247,3.27539,3.27594,9380000.0
2008-09-19 19:19:00,3.27994,3.28171,3.27483,3.28098,7140000.0
2008-09-19 19:20:00,3.27249,3.28299,3.27249,3.28186,7500000.0
2008-09-19 19:21:00,3.28119,3.28182,3.27675,3.27806,5250000.0
2008-09-19 19:22:00,3.28223,3.28223,3.27693,3.28209,6760000.0
2008-09-19 19:23:00,3.28172,3.28231,3.27675,3.2796,4890000.0
2008-09-19 19:24:00,3.28082,3.28157,3.27229,3.28157,6760000.0
2008-09-19 19:25:00,3.2778,3.28142,3.2719,3.27965,8260000.0
2008-09-19 19:26:00,3.27964,3.28816,3.27682,3.27876,7510000.0
2008-09-19 19:27:00,3.2719,3.27937,3.2719,3.27368,8250000.0
2008-09-19 19:28:00,3.27777,3.2839,3.27392,3.28263,10510000.0
2008-09-19 19:29:00,3.27889,3.28471,3.27889,3.28375,5630000.0
2008-09-19 19:30:00,3.28167,3.2827,3.27181,3.27587,3750000.0
2008-09-19 19:31:00,3.27824,3.28178,3.27198,3.27945,6390000.0
2008-09-19 19:32:00,3.28007,3.28429,3.27265,3.2769,7130000.0
2008-09-19 19:33:00,3.27402,3.28004,3.26904,3.27632,6750000.0
2008-09-19 19:34:00,3.27597,3.28007,3.27006,3.2734,5630000.0
2008-09-19 19:35:00,3.27612,3.28018,3.27494,3.27494,4140000.0
2008-09-19 19:36:00,3.27641,3.28031,3.27095,3.27095,5630000.0
2008-09-19 19:37:00,3.2703,3.28021,3.26786,3.27564,9000000.0
2008-09-19 19:38:00,3.27551,3.28062,3.27551,3.28062,4880000.0
2008-09-19 19:39:00,3.27761,3.27971,3.26951,3.27023,6380000.0
2008-09-19 19:40:00,3.27456,3.27885,3.26892,3.27486,4150000.0
2008-09-19 19:41:00,3.2816,3.28247,3.27657,3.27657,4130000.0
2008-09-19 19:42:00,3.27868,3.27868,3.27016,3.27441,3000000.0
2008-09-19 19:43:00,3.2795,3.28287,3.27581,3.27581,5260000.0
2008-09-19 19:44:00,3.28115,3.28218,3.2718,3.27522,18020000.0
2008-09-19 19:45:00,3.28278,3.28278,3.26792,3.27354,5250000.0
2008-09-19 19:46:00,3.27991,3.28058,3.27495,3.2801,6000000.0
2008-09-19 19:47:00,3.27836,3.28014,3.27014,3.27755,4890000.0
2008-09-19 19:48:00,3.2812,3.2819,3.27539,3.27539,5250000.0
2008-09-19 19:49:00,3.27952,3.28078,3.27455,3.28069,5250000.0
2008-09-19 19:50:00,3.27473,3.28218,3.27382,3.27382,7130000.0
2008-09-19 19:51:00,3.27614,3.2793,3.2706,3.27479,5630000.0
2008-09-19 19:52:00,3.28006,3.28006,3.27406,3.27923,6000000.0
2008-09-19 19:53:00,3.27451,3.28063,3.27077,3.28063,5630000.0
2008-09-19 19:54:00,3.27355,3.27826,3.27355,3.27565,3380000.0
2008-09-19 19:55:00,3.26969,3.28023,3.26969,3.27511,5250000.0
2008-09-19 19:56:00,3.27403,3.28121,3.27403,3.28016,6000000.0
2008-09-19 19:57:00,3.27808,3.28052,3.27108,3.28052,8250000.0
2008-09-19 19:58:00,3.27133,3.28086,3.27133,3.27845,7130000.0
2008-09-19 19:59:00,3.27784,3.27901,3.26964,3.27856,7500000.0
2008-09-19 20:00:00,3.27616,3.28964,3.27616,3.28252,13520000.0
2008-09-19 20:01:00,3.27705,3.28111,3.27557,3.28033,4890000.0
2008-09-19 20:02:00,3.27786,3.28067,3.26878,3.27455,10140000.0
2008-09-19 20:03:00,3.27577,3.28072,3.27208,3.27791,7510000.0
2008-09-19 20:04:00,3.28178,3.28178,3.27558,3.27558,6750000.0
2008-09-19 20:05:00,3.28092,3.28109,3.27774,3.27941,5630000.0
2008-09-19 20:06:00,3.27769,3.28137,3.27142,3.27567,5630000.0
2008-09-19 20:07:00,3.2701,3.2817,3.27004,3.27354,12760000.0
2008-09-19 20:08:00,3.27691,3.28124,3.2753,3.27891,5260000.0
2008-09-19 20:09:00,3.27998,3.28111,3.27553,3.27553,4140000.0
2008-09-19 20:10:00,3.27679,3.28057,3.27362,3.27528,5640000.0
2008-09-19 20:11:00,3.27546,3.27824,3.27089,3.27778,6750000.0
2008-09-19 20:12:00,3.27369,3.27935,3.2686,3.27935,7510000.0
2008-09-19 20:13:00,3.27965,3.27965,3.2696,3.27776,6390000.0
2008-09-19 20:14:00,3.26996,3.2789,3.26783,3.27528,7880000.0
2008-09-19 20:15:00,3.27845,3.28426,3.2719,3.28173,4890000.0
2008-09-19 20:16:00,3.27974,3.27974,3.27008,3.2792,7500000.0
2008-09-19 20:17:00,3.27532,3.27931,3.27138,3.27552,8250000.0
2008-09-19 20:18:00,3.27339,3.28092,3.27147,3.27147,7510000.0
2008-09-19 20:19:00,3.27109,3.28077,3.27109,3.27578,5250000.0
2008-09-19 20:20:00,3.27537,3.28566,3.27411,3.28473,6000000.0
2008-09-19 20:21:00,3.2857,3.2857,3.27684,3.28426,5250000.0
2008-09-19 20:22:00,3.28317,3.28492,3.27276,3.27276,6000000.0
2008-09-19 20:23:00,3.28494,3.28494,3.27822,3.27944,4880000.0
2008-09-19 20:24:00,3.27493,3.28567,3.27468,3.27976,7880000.0
2008-09-19 20:25:00,3.2734,3.28325,3.27183,3.27738,7130000.0
2008-09-19 20:26:00,3.28334,3.28428,3.27364,3.28404,8250000.0
2008-09-19 20:27:00,3.28361,3.28463,3.279,3.27914,4510000.0
2008-09-19 20:28:00,3.28425,3.28487,3.27404,3.28341,7880000.0
2008-09-19 20:29:00,3.27777,3.2832,3.27371,3.2832,5260000.0
2008-09-19 20:30:00,3.28645,3.28645,3.27939,3.27939,9760000.0
2008-09-19 20:31:00,3.28159,3.28605,3.27633,3.28353,4510000.0
2008-09-19 20:32:00,3.27538,3.2852,3.27508,3.27978,7880000.0
2008-09-19 20:33:00,3.28234,3.28539,3.27929,3.28371,5630000.0
2008-09-19 20:34:00,3.27983,3.28416,3.27691,3.28416,4500000.0
2008-09-19 20:35:00,3.28431,3.28447,3.27394,3.28447,7130000.0
2008-09-19 20:36:00,3.28238,3.28368,3.27753,3.2809,4510000.0
2008-09-19 20:37:00,3.28447,3.28507,3.27852,3.28217,6000000.0
2008-09-19 20:38:00,3.28178,3.28473,3.27646,3.27993,8250000.0
2008-09-19 20:39:00,3.27948,3.28244,3.27249,3.27354,6750000.0
2008-09-19 20:40:00,3.28141,3.28397,3.2797,3.28383,4510000.0
2008-09-19 20:41:00,3.28049,3.28587,3.2771,3.28554,5640000.0
2008-09-19 20:42:00,3.27861,3.28175,3.27363,3.27813,4510000.0
2008-09-19 20:43:00,3.27356,3.28611,3.27356,3.28248,4880000.0
2008-09-19 20:44:00,3.28232,3.28232,3.27336,3.2743,4880000.0
2008-09-19 20:45:00,3.27542,3.28389,3.27217,3.27302,7500000.0
2008-09-19 20:46:00,3.28358,3.28502,3.27501,3.28416,4880000.0
2008-09-19 20:47:00,3.27881,3.28551,3.27761,3.28208,4880000.0
2008-09-19 20:48:00,3.27927,3.28395,3.27803,3.28048,5250000.0
2008-09-19 20:49:00,3.28313,3.28518,3.27656,3.28013,6380000.0
2008-09-19 20:50:00,3.2838,3.2845,3.27942,3.2845,3380000.0
2008-09-19 20:51:00,3.28437,3.28474,3.27739,3.28258,7880000.0
2008-09-19 20:52:00,3.28104,3.28378,3.27329,3.27948,12760000.0
2008-09-19 20:53:00,3.28263,3.28439,3.27796,3.2816,6000000.0
2008-09-19 20:54:00,3.27959,3.28624,3.27537,3.27537,4880000.0
2008-09-19 20:55:00,3.28522,3.28556,3.28062,3.2844,5250000.0
2008-09-19 20:56:00,3.28223,3.28663,3.28028,3.28663,4510000.0
2008-09-19 20:57:00,3.28559,3.28559,3.27682,3.28329,4510000.0
2008-09-19 20:58:00,3.28477,3.28781,3.27392,3.27392,7880000.0
2008-09-19 20:59:00,3.2825,3.2825,3.27414,3.27867,4880000.0
2008-09-19 21:00:00,3.27605,3.28558,3.27605,3.28553,6010000.0
2008-09-19 21:01:00,3.28372,3.28372,3.27478,3.27478,6010000.0
2008-09-19 21:02:00,3.27771,3.2845,3.27485,3.2842,5630000.0
2008-09-19 21:03:00,3.28402,3.28402,3.27802,3.28057,5250000.0
2008-09-19 21:04:00,3.27374,3.28274,3.27374,3.28274,6000000.0
2008-09-19 21:05:00,3.28339,3.28496,3.27976,3.28236,9760000.0
2008-09-19 21:06:00,3.28067,3.28571,3.27922,3.28571,6750000.0
2008-09-19 21:07:00,3.27893,3.27893,3.27565,3.27565,1880000.0
2008-09-19 21:09:00,3.28204,3.2852,3.27396,3.2827,7500000.0
2008-09-19 21:10:00,3.2808,3.28168,3.27522,3.27522,5630000.0
2008-09-19 21:11:00,3.28018,3.28168,3.27655,3.27655,4880000.0
2008-09-19 21:12:00,3.27184,3.28158,3.27178,3.27922,7500000.0
2008-09-19 21:13:00,3.27997,3.28096,3.27356,3.27748,6760000.0
2008-09-19 21:14:00,3.28165,3.28304,3.27112,3.27646,20270000.0
2008-09-19 21:15:00,3.28122,3.28467,3.27368,3.27368,8630000.0
2008-09-19 21:16:00,3.28198,3.28592,3.2747,3.28255,5630000.0
2008-09-19 21:17:00,3.27757,3.28307,3.27684,3.27684,5250000.0
2008-09-19 21:18:00,3.28135,3.2826,3.27591,3.27936,8630000.0
2008-09-19 21:19:00,3.2775,3.28241,3.27633,3.28241,6010000.0
2008-09-19 21:20:00,3.27696,3.28349,3.27696,3.27765,6380000.0
2008-09-19 21:21:00,3.28104,3.2858,3.27207,3.27786,12760000.0
2008-09-19 21:22:00,3.28203,3.2824,3.27036,3.27785,9390000.0
2008-09-19 21:23:00,3.27908,3.28422,3.2733,3.27842,8250000.0
2008-09-19 21:24:00,3.27801,3.28358,3.2735,3.27703,9750000.0
2008-09-19 21:25:00,3.28306,3.28306,3.27107,3.28074,9010000.0
2008-09-19 21:26:00,3.28237,3.28237,3.27269,3.27269,4130000.0
2008-09-19 21:27:00,3.28216,3.28494,3.27861,3.28232,5640000.0
2008-09-19 21:28:00,3.28298,3.28299,3.27259,3.27997,6390000.0
2008-09-19 21:29:00,3.27531,3.28629,3.27531,3.27894,10530000.0
2008-09-19 21:30:00,3.28532,3.28532,3.2717,3.27738,6390000.0
2008-09-19 21:31:00,3.28216,3.28522,3.27933,3.28522,5630000.0
2008-09-19 21:32:00,3.28351,3.28528,3.27639,3.27639,6380000.0
2008-09-19 21:33:00,3.28361,3.28435,3.27899,3.28283,5250000.0
2008-09-19 21:34:00,3.27806,3.2835,3.27471,3.27844,4880000.0
2008-09-19 21:35:00,3.28056,3.28314,3.27182,3.27762,7500000.0
2008-09-19 21:36:00,3.28236,3.2826,3.27112,3.28143,10510000.0
2008-09-19 21:37:00,3.27671,3.28384,3.27372,3.2776,12380000.0
2008-09-19 21:38:00,3.28118,3.2822,3.27371,3.2822,3380000.0
2008-09-19 21:39:00,3.27685,3.28194,3.27567,3.27831,6010000.0
2008-09-19 21:40:00,3.28279,3.28506,3.27564,3.28392,6390000.0
2008-09-19 21:41:00,3.27694,3.28482,3.27694,3.28039,4500000.0
2008-09-19 21:42:00,3.27812,3.28647,3.27455,3.28046,6750000.0
2008-09-19 21:43:00,3.27776,3.28212,3.27354,3.28212,4880000.0
2008-09-19 21:44:00,3.28278,3.28469,3.2737,3.28304,25520000.0
2008-09-19 21:45:00,3.27949,3.28488,3.27431,3.27804,3760000.0
2008-09-19 21:46:00,3.27809,3.28277,3.27558,3.27558,5630000.0
2008-09-19 21:47:00,3.28234,3.28416,3.27431,3.28416,7880000.0
2008-09-19 21:48:00,3.28479,3.28479,3.27679,3.28178,3750000.0
2008-09-19 21:49:00,3.28124,3.28268,3.27031,3.27031,9760000.0
2008-09-19 21:50:00,3.27496,3.27973,3.26956,3.27533,12010000.0
2008-09-19 21:51:00,3.27882,3.28082,3.26935,3.27357,6390000.0
2008-09-19 21:52:00,3.28016,3.28016,3.26984,3.27967,7880000.0
2008-09-19 21:53:00,3.27434,3.28339,3.27334,3.27967,6000000.0
2008-09-19 21:54:00,3.2809,3.28689,3.27392,3.27873,12020000.0
2008-09-19 21:55:00,3.28088,3.28344,3.2726,3.28146,13880000.0
2008-09-19 21:56:00,3.27747,3.27815,3.27345,3.27404,6380000.0
2008-09-19 21:57:00,3.28028,3.28028,3.27483,3.27483,5260000.0
2008-09-19 21:58:00,3.27932,3.28083,3.27333,3.28083,6010000.0
2008-09-19 21:59:00,3.27413,3.28645,3.27357,3.27706,15780000.0
2008-09-19 22:00:00,3.27767,3.2791,3.27096,3.27369,6000000.0
2008-09-19 22:01:00,3.27827,3.27914,3.27222,3.27497,7890000.0
2008-09-19 22:02:00,3.27964,3.28056,3.27502,3.28056,8270000.0
2008-09-19 22:03:00,3.2795,3.28015,3.27306,3.27324,4880000.0
2008-09-19 22:04:00,3.28003,3.28039,3.2697,3.28024,10140000.0
2008-09-19 22:05:00,3.2769,3.28053,3.27445,3.27838,5640000.0
2008-09-19 22:06:00,3.27916,3.28226,3.2709,3.27584,23640000.0
2008-09-19 22:07:00,3.28119,3.28229,3.2714,3.2714,10520000.0
2008-09-19 22:08:00,3.28075,3.28269,3.27479,3.27645,6750000.0
2008-09-19 22:09:00,3.27055,3.28065,3.27055,3.28031,14260000.0
2008-09-19 22:10:00,3.27942,3.28189,3.26762,3.27876,6010000.0
2008-09-19 22:11:00,3.27733,3.28252,3.27334,3.27855,6000000.0
2008-09-19 22:12:00,3.28555,3.28555,3.27839,3.28451,7130000.0
2008-09-19 22:13:00,3.27383,3.28428,3.27383,3.28428,7500000.0
2008-09-19 22:14:00,3.28274,3.29068,3.27757,3.28322,15020000.0
2008-09-19 22:15:00,3.28408,3.28531,3.27912,3.27942,7510000.0
2008-09-19 22:16:00,3.28243,3.28377,3.27344,3.28377,6760000.0
2008-09-19 22:17:00,3.27806,3.28351,3.27806,3.27846,5630000.0
2008-09-19 22:18:00,3.2724,3.28156,3.26771,3.27699,15760000.0
2008-09-19 22:19:00,3.28053,3.28626,3.2762,3.28442,10130000.0
2008-09-19 22:20:00,3.27882,3.28452,3.27401,3.28434,9750000.0
2008-09-19 22:21:00,3.27515,3.28321,3.27252,3.27313,13880000.0
2008-09-19 22:22:00,3.27786,3.28342,3.27786,3.27825,5260000.0
2008-09-19 22:23:00,3.28225,3.28225,3.27208,3.28085,10510000.0
2008-09-19 22:24:00,3.27516,3.28659,3.27516,3.28297,7500000.0
2008-09-19 22:25:00,3.27828,3.28167,3.27708,3.27794,4880000.0
2008-09-19 22:26:00,3.27707,3.28217,3.27298,3.28217,7500000.0
2008-09-19 22:27:00,3.27872,3.28741,3.27543,3.27951,13890000.0
2008-09-19 22:28:00,3.28131,3.28243,3.27649,3.27862,3750000.0
2008-09-19 22:29:00,3.27421,3.28394,3.27283,3.28376,19150000.0
2008-09-19 22:30:00,3.28616,3.28616,3.2785,3.27925,4500000.0
2008-09-19 22:31:00,3.28094,3.28151,3.27244,3.28119,6750000.0
2008-09-19 22:32:00,3.27177,3.28275,3.27177,3.27843,13130000.0
2008-09-19 22:33:00,3.2835,3.28392,3.27422,3.28392,6750000.0
2008-09-19 22:34:00,3.27847,3.28366,3.27325,3.2735,6020000.0
2008-09-19 22:35:00,3.27339,3.28244,3.2698,3.27788,14650000.0
2008-09-19 22:36:00,3.28394,3.28532,3.27579,3.27757,9760000.0
2008-09-19 22:37:00,3.28349,3.28354,3.2794,3.2794,5260000.0
2008-09-19 22:38:00,3.28313,3.28313,3.27561,3.28213,5250000.0
2008-09-19 22:39:00,3.2813,3.28333,3.27327,3.28007,6390000.0
2008-09-19 22:40:00,3.28318,3.28364,3.27894,3.28364,4130000.0
2008-09-19 22:41:00,3.28216,3.28506,3.27783,3.28316,6000000.0
2008-09-19 22:42:00,3.28429,3.28429,3.27735,3.27735,5260000.0
2008-09-19 22:43:00,3.28235,3.28309,3.27798,3.27922,5630000.0
2008-09-19 22:44:00,3.28258,3.28419,3.27485,3.2788,10890000.0
2008-09-19 22:45:00,3.2818,3.28681,3.281,3.28361,6750000.0
2008-09-19 22:46:00,3.28155,3.28435,3.27868,3.28298,6380000.0
2008-09-19 22:47:00,3.27771,3.28504,3.27462,3.28292,7130000.0
2008-09-19 22:48:00,3.27825,3.28348,3.27436,3.27798,4510000.0
2008-09-19 22:49:00,3.27751,3.28302,3.27276,3.28248,8250000.0
2008-09-19 22:50:00,3.28267,3.28274,3.27332,3.28274,4510000.0
2008-09-19 22:51:00,3.2839,3.28515,3.27585,3.27886,9000000.0
2008-09-19 22:52:00,3.28193,3.28457,3.27503,3.28167,7130000.0
2008-09-19 22:53:00,3.28219,3.28341,3.27367,3.27428,5640000.0
2008-09-19 22:54:00,3.28305,3.28372,3.27406,3.28311,4510000.0
2008-09-19 22:55:00,3.28239,3.28355,3.27357,3.27803,7880000.0
2008-09-19 22:56:00,3.28015,3.28414,3.27344,3.28258,10880000.0
2008-09-19 22:57:00,3.28163,3.28361,3.27632,3.2816,6390000.0
2008-09-19 22:58:00,3.27681,3.28398,3.27393,3.27393,6390000.0
2008-09-19 22:59:00,3.28314,3.28624,3.27615,3.27978,13500000.0
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 00:00:00,3.27792,3.28781,3.27792,3.28289,7510000.0
2008-09-22 00:13:00,3.27598,3.28513,3.27598,3.28134,7880000.0
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 01:15:00,3.2777,3.2871,3.2777,3.27984,7880000.0
2008-09-22 01:18:00,3.27484,3.28464,3.27484,3.27964,6400000.0
2008-09-22 01:25:00,3.2725,3.28376,3.2725,3.27998,7140000.0
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 02:30:00,3.28388,3.28505,3.27403,3.27542,15000000.0
2008-09-22 02:44:00,3.27999,3.28491,3.27502,3.27502,7880000.0
2008-09-22 02:45:00,3.28523,3.28523,3.27825,3.2799,3000000.0
2008-09-22 02:55:00,3.27935,3.28438,3.27179,3.27285,8250000.0
2008-09-22 03:00:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 03:15:00,3.28274,3.28446,3.27506,3.28188,6750000.0
2008-09-22 03:16:00,3.27676,3.2891,3.27676,3.28567,7500000.0
2008-09-22 03:17:00,3.28416,3.28416,3.28155,3.28155,2250000.0
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 04:00:00,3.28277,3.28541,3.27552,3.28487,14660000.0
2008-09-22 04:06:00,3.27877,3.28334,3.27197,3.27405,7510000.0
2008-09-22 04:08:00,3.27845,3.28181,3.27172,3.27301,7140000.0
2008-09-22 04:11:00,3.27579,3.28071,3.27082,3.27082,7510000.0
2008-09-22 04:15:00,3.27979,3.28471,3.27482,3.27482,7880000.0
2008-09-22 04:26:00,3.28037,3.28321,3.27078,3.27078,6400000.0
2008-09-22 04:27:00,3.27685,3.27685,3.26265,3.26465,6020000.0
2008-09-22 04:28:00,3.27189,3.27869,3.2718,3.2718,3750000.0
2008-09-22 04:29:00,3.27465,3.28015,3.26973,3.27035,8270000.0
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 05:15:00,3.27133,3.28097,3.27133,3.27584,5630000.0
2008-09-22 05:24:00,3.2743,3.27823,3.26691,3.26888,7880000.0
2008-09-22 05:27:00,3.27447,3.27863,3.26834,3.26865,8250000.0
2008-09-22 05:30:00,3.28152,3.28152,3.27013,3.27152,11250000.0
2008-09-22 05:32:00,3.27268,3.27766,3.26767,3.26803,8250000.0
2008-09-22 05:40:00,3.27765,3.28124,3.26958,3.27731,6000000.0
2008-09-22 05:41:00,3.27222,3.27713,3.26691,3.26803,7140000.0
2008-09-22 05:45:00,3.27899,3.28052,3.27406,3.27534,10880000.0
2008-09-22 05:50:00,3.27221,3.27849,3.26762,3.26762,7880000.0
2008-09-22 05:52:00,3.27705,3.28195,3.27175,3.27993,6020000.0
2008-09-22 05:53:00,3.27206,3.27761,3.26764,3.27624,11280000.0
2008-09-22 06:00:00,3.27599,3.28091,3.27102,3.27102,7880000.0
2008-09-22 06:04:00,3.26901,3.27503,3.26901,3.27227,5250000.0
2008-09-22 06:05:00,3.27415,3.28017,3.2667,3.26785,7140000.0
2008-09-22 06:09:00,3.27445,3.27808,3.26824,3.26869,7880000.0
2008-09-22 06:15:00,3.28072,3.28072,3.27132,3.28007,21750000.0
2008-09-22 06:23:00,3.27709,3.27709,3.2682,3.27675,5250000.0
2008-09-22 06:30:00,3.27579,3.28071,3.27082,3.27082,7510000.0
2008-09-22 06:45:00,3.27563,3.28083,3.26963,3.28083,12010000.0
2008-09-22 06:54:00,3.27424,3.27763,3.27132,3.27488,9390000.0
2008-09-22 06:55:00,3.27784,3.27821,3.26869,3.26869,3780000.0
2008-09-22 06:56:00,3.27353,3.27611,3.27044,3.27611,4880000.0
2008-09-22 07:00:00,3.27388,3.27861,3.26982,3.27861,5250000.0
2008-09-22 07:07:00,3.27445,3.27934,3.26943,3.27578,12020000.0
2008-09-22 07:15:00,3.27036,3.27935,3.27036,3.27841,5250000.0
2008-09-22 07:19:00,3.27623,3.27778,3.27388,3.27501,5250000.0
2008-09-22 07:27:00,3.27112,3.27775,3.26754,3.26754,6770000.0
2008-09-22 07:29:00,3.27392,3.27862,3.27392,3.27687,10500000.0
2008-09-22 07:30:00,3.27755,3.27755,3.26613,3.27091,6000000.0
2008-09-22 07:31:00,3.2746,3.27652,3.27005,3.27334,3000000.0
2008-09-22 07:32:00,3.27187,3.27574,3.27094,3.27571,5250000.0
2008-09-22 07:35:00,3.27293,3.27632,3.26618,3.267,7510000.0
2008-09-22 07:37:00,3.26856,3.27992,3.26856,3.27675,5260000.0
2008-09-22 07:38:00,3.27661,3.27707,3.26662,3.27533,4510000.0
2008-09-22 07:45:00,3.27309,3.27702,3.26548,3.26737,7510000.0
2008-09-22 07:52:00,3.26937,3.27898,3.26685,3.26685,13500000.0
2008-09-22 07:53:00,3.27109,3.27653,3.26669,3.27432,6000000.0
2008-09-22 07:55:00,3.26859,3.27489,3.26859,3.27489,6750000.0
2008-09-22 07:57:00,3.27494,3.27602,3.26418,3.27501,11250000.0
2008-09-22 07:58:00,3.27612,3.27711,3.27132,3.27302,5630000.0
2008-09-22 07:59:00,3.27634,3.27634,3.2643,3.26662,14260000.0
2008-09-22 08:00:00,3.27722,3.27722,3.26725,3.27514,6760000.0
2008-09-22 08:02:00,3.27653,3.27653,3.26571,3.27344,8250000.0
2008-09-22 08:04:00,3.27071,3.27605,3.26582,3.26582,5250000.0
2008-09-22 08:06:00,3.27604,3.27604,3.26624,3.27039,6000000.0
2008-09-22 08:07:00,3.2763,3.2763,3.27118,3.27522,3000000.0
2008-09-22 08:09:00,3.26833,3.27537,3.26793,3.26793,7500000.0
2008-09-22 08:12:00,3.27515,3.27798,3.26842,3.27639,6000000.0
2008-09-22 08:13:00,3.27688,3.27762,3.27077,3.27729,6000000.0
2008-09-22 08:15:00,3.27426,3.28293,3.27143,3.27904,17650000.0
2008-09-22 08:16:00,3.26985,3.27701,3.26985,3.27369,6010000.0
2008-09-22 08:17:00,3.27075,3.27282,3.2657,3.27282,3000000.0
2008-09-22 08:18:00,3.27048,3.27599,3.2697,3.27599,3750000.0
2008-09-22 08:19:00,3.2714,3.27561,3.26625,3.27082,6000000.0
2008-09-22 08:20:00,3.26706,3.27688,3.26706,3.27179,6750000.0
2008-09-22 08:21:00,3.27423,3.27423,3.27191,3.27191,1500000.0
2008-09-22 08:22:00,3.26701,3.27171,3.26183,3.26381,9010000.0
2008-09-22 08:23:00,3.26339,3.2704,3.26339,3.26807,3750000.0
2008-09-22 08:24:00,3.26654,3.27185,3.26654,3.267,4510000.0
2008-09-22 08:25:00,3.26704,3.27427,3.26459,3.26988,6000000.0
2008-09-22 08:26:00,3.27057,3.27493,3.26384,3.26905,5640000.0
2008-09-22 08:27:00,3.26741,3.27141,3.26158,3.27141,7500000.0
2008-09-22 08:28:00,3.27174,3.27174,3.26796,3.26925,4130000.0
2008-09-22 08:30:00,3.27222,3.27222,3.26684,3.26684,3750000.0
2008-09-22 08:31:00,3.26892,3.2702,3.26028,3.26443,11250000.0
2008-09-22 08:32:00,3.26271,3.26932,3.25811,3.25811,8250000.0
2008-09-22 08:33:00,3.26663,3.27361,3.2631,3.26724,7880000.0
2008-09-22 08:34:00,3.27019,3.27228,3.26283,3.26829,8630000.0
2008-09-22 08:35:00,3.27106,3.27203,3.26334,3.27038,6760000.0
2008-09-22 08:36:00,3.26873,3.27124,3.2659,3.26817,6000000.0
2008-09-22 08:37:00,3.26461,3.27022,3.26461,3.26818,4500000.0
2008-09-22 08:38:00,3.26458,3.26789,3.26379,3.26789,4880000.0
2008-09-22 08:39:00,3.26944,3.26977,3.25986,3.25986,7500000.0
2008-09-22 08:40:00,3.2684,3.2685,3.26109,3.26689,7880000.0
2008-09-22 08:41:00,3.26492,3.27069,3.26301,3.26806,8270000.0
2008-09-22 08:42:00,3.27022,3.27088,3.26132,3.26132,2250000.0
2008-09-22 08:43:00,3.2591,3.26798,3.2591,3.26662,6000000.0
2008-09-22 08:45:00,3.26795,3.26795,3.25489,3.26162,15760000.0
2008-09-22 08:46:00,3.26783,3.27051,3.25961,3.27035,11260000.0
2008-09-22 08:47:00,3.26794,3.26809,3.26322,3.26798,4510000.0
2008-09-22 08:48:00,3.26796,3.27004,3.25941,3.26882,8260000.0
2008-09-22 08:49:00,3.26314,3.26675,3.25474,3.26185,13900000.0
2008-09-22 08:50:00,3.25618,3.26758,3.25618,3.26569,8630000.0
2008-09-22 08:51:00,3.25465,3.26369,3.25465,3.26327,10500000.0
2008-09-22 08:52:00,3.2633,3.26617,3.25684,3.2633,3750000.0
2008-09-22 08:53:00,3.26819,3.26883,3.26249,3.26296,8270000.0
2008-09-22 08:54:00,3.26669,3.27058,3.25813,3.26564,21030000.0
2008-09-22 08:55:00,3.26672,3.26813,3.25854,3.25854,4510000.0
2008-09-22 08:56:00,3.26493,3.27055,3.26345,3.26871,8630000.0
2008-09-22 08:57:00,3.26551,3.26851,3.25915,3.26733,8250000.0
2008-09-22 08:58:00,3.26962,3.27038,3.26337,3.26337,6750000.0
2008-09-22 08:59:00,3.27019,3.27093,3.26026,3.26475,8260000.0
2008-09-22 09:00:00,3.26515,3.27027,3.25829,3.25829,3380000.0
2008-09-22 09:01:00,3.26417,3.26986,3.26178,3.26769,7500000.0
2008-09-22 09:02:00,3.26324,3.26865,3.26324,3.26865,3750000.0
2008-09-22 09:03:00,3.26977,3.26977,3.26416,3.26716,5630000.0
2008-09-22 09:04:00,3.26655,3.26897,3.26364,3.26897,3750000.0
2008-09-22 09:05:00,3.26534,3.26833,3.25943,3.2675,5250000.0
2008-09-22 09:06:00,3.26663,3.27105,3.26322,3.2672,7500000.0
2008-09-22 09:07:00,3.26842,3.26964,3.25898,3.26521,8260000.0
2008-09-22 09:08:00,3.26733,3.26851,3.26733,3.26851,1880000.0
2008-09-22 09:09:00,3.2672,3.2672,3.26674,3.26674,1500000.0
2008-09-22 09:10:00,3.26856,3.26883,3.26531,3.2671,4880000.0
2008-09-22 09:11:00,3.26587,3.26872,3.25951,3.2668,11640000.0
2008-09-22 09:12:00,3.2661,3.26667,3.25595,3.26623,7130000.0
2008-09-22 09:13:00,3.2611,3.26617,3.2611,3.2618,4510000.0
2008-09-22 09:15:00,3.26963,3.26963,3.25932,3.25932,5250000.0
2008-09-22 09:16:00,3.26374,3.26828,3.26374,3.26828,1500000.0
2008-09-22 09:17:00,3.26355,3.2677,3.2604,3.26305,7500000.0
2008-09-22 09:18:00,3.25736,3.26843,3.25736,3.26193,6380000.0
2008-09-22 09:19:00,3.26936,3.26936,3.25718,3.26418,6750000.0
2008-09-22 09:20:00,3.25912,3.26855,3.25912,3.26855,5250000.0
2008-09-22 09:21:00,3.26867,3.26899,3.26329,3.26899,6750000.0
2008-09-22 09:22:00,3.26683,3.27238,3.26292,3.27167,7510000.0
2008-09-22 09:23:00,3.27299,3.27354,3.26735,3.26783,5250000.0
2008-09-22 09:24:00,3.27091,3.27261,3.26682,3.26858,6000000.0
2008-09-22 09:25:00,3.26902,3.27385,3.26647,3.26836,7880000.0
2008-09-22 09:26:00,3.27172,3.27172,3.26678,3.26678,6760000.0
2008-09-22 09:27:00,3.26323,3.27467,3.26291,3.26548,6750000.0
2008-09-22 09:28:00,3.2712,3.2776,3.26574,3.27182,6000000.0
2008-09-22 09:29:00,3.27096,3.27633,3.2638,3.27442,6760000.0
2008-09-22 09:30:00,3.27217,3.27769,3.27217,3.27769,4880000.0
2008-09-22 09:31:00,3.27658,3.27801,3.26889,3.27275,7880000.0
2008-09-22 09:32:00,3.27629,3.27748,3.26998,3.27169,7510000.0
2008-09-22 09:33:00,3.27009,3.27667,3.26472,3.27522,7880000.0
2008-09-22 09:34:00,3.27516,3.2774,3.27085,3.27624,6010000.0
2008-09-22 09:35:00,3.27473,3.27473,3.27146,3.27146,1880000.0
2008-09-22 09:36:00,3.26782,3.27659,3.26782,3.27143,5250000.0
2008-09-22 09:37:00,3.27631,3.27732,3.27067,3.27274,4890000.0
2008-09-22 09:38:00,3.27235,3.27646,3.27111,3.27555,8250000.0
2008-09-22 09:39:00,3.27145,3.27689,3.2676,3.27177,6380000.0
2008-09-22 09:40:00,3.27066,3.27926,3.26897,3.26897,8250000.0
2008-09-22 09:41:00,3.27742,3.27809,3.27252,3.27724,5630000.0
2008-09-22 09:42:00,3.27494,3.27689,3.2661,3.27418,6380000.0
2008-09-22 09:43:00,3.27515,3.27607,3.26775,3.27196,4880000.0
2008-09-22 09:44:00,3.27446,3.27531,3.26963,3.27348,8630000.0
2008-09-22 09:45:00,3.27617,3.27855,3.26357,3.27855,12380000.0
2008-09-22 09:46:00,3.27898,3.27937,3.27,3.27937,6380000.0
2008-09-22 09:47:00,3.27183,3.27865,3.27183,3.27253,3750000.0
2008-09-22 09:48:00,3.27898,3.27898,3.27047,3.27521,7130000.0
2008-09-22 09:49:00,3.28046,3.28061,3.27337,3.27337,5250000.0
2008-09-22 09:50:00,3.28007,3.28145,3.27616,3.27616,6380000.0
2008-09-22 09:51:00,3.26965,3.27966,3.2693,3.27879,6380000.0
2008-09-22 09:52:00,3.27705,3.28033,3.27466,3.2764,5630000.0
2008-09-22 09:53:00,3.27905,3.28137,3.27538,3.2789,7510000.0
2008-09-22 09:54:00,3.2788,3.28033,3.2705,3.2705,5630000.0
2008-09-22 09:55:00,3.28192,3.28192,3.2787,3.27885,5630000.0
2008-09-22 09:56:00,3.26841,3.27842,3.26841,3.27815,1880000.0
2008-09-22 09:57:00,3.27302,3.27995,3.26682,3.26682,7130000.0
2008-09-22 09:58:00,3.27789,3.28116,3.27519,3.27795,8250000.0
2008-09-22 09:59:00,3.27432,3.28223,3.27077,3.28223,7880000.0
2008-09-22 10:00:00,3.28089,3.28089,3.27362,3.27497,5260000.0
2008-09-22 10:01:00,3.27839,3.28016,3.26769,3.27934,6750000.0
2008-09-22 10:02:00,3.27742,3.28056,3.27284,3.27874,6020000.0
2008-09-22 10:03:00,3.27971,3.27971,3.274,3.274,5250000.0
2008-09-22 10:04:00,3.27631,3.27983,3.26746,3.27983,7880000.0
2008-09-22 10:06:00,3.27869,3.28095,3.27227,3.27934,6760000.0
2008-09-22 10:07:00,3.27987,3.27987,3.27135,3.27512,4880000.0
2008-09-22 10:08:00,3.27423,3.27795,3.26896,3.2738,6010000.0
2008-09-22 10:09:00,3.27298,3.27919,3.27298,3.27532,5250000.0
2008-09-22 10:10:00,3.27344,3.27912,3.27344,3.27802,5630000.0
2008-09-22 10:11:00,3.28115,3.2841,3.26876,3.2841,7140000.0
2008-09-22 10:12:00,3.28326,3.28413,3.27446,3.28323,5250000.0
2008-09-22 10:13:00,3.27874,3.28316,3.27874,3.28312,5250000.0
2008-09-22 10:14:00,3.27838,3.28315,3.27838,3.27977,5260000.0
2008-09-22 10:15:00,3.28034,3.28467,3.27754,3.28363,8250000.0
2008-09-22 10:16:00,3.28266,3.28502,3.2738,3.2821,6750000.0
2008-09-22 10:17:00,3.27938,3.28196,3.27297,3.28025,6000000.0
2008-09-22 10:18:00,3.28121,3.28257,3.27226,3.27624,4880000.0
2008-09-22 10:19:00,3.28007,3.28169,3.27608,3.28076,6750000.0
2008-09-22 10:20:00,3.27368,3.28233,3.27083,3.2753,19520000.0
2008-09-22 10:21:00,3.28057,3.28164,3.27233,3.28164,6380000.0
2008-09-22 10:22:00,3.27361,3.27787,3.27227,3.27258,7510000.0
2008-09-22 10:23:00,3.27294,3.27891,3.27203,3.27203,7500000.0
2008-09-22 10:24:00,3.27144,3.28035,3.26948,3.27468,18410000.0
2008-09-22 10:25:00,3.27202,3.27779,3.26975,3.27001,3750000.0
2008-09-22 10:26:00,3.28027,3.28069,3.27134,3.27829,8250000.0
2008-09-22 10:27:00,3.27383,3.27904,3.27383,3.27684,3380000.0
2008-09-22 10:28:00,3.27839,3.27984,3.27308,3.27902,5250000.0
2008-09-22 10:29:00,3.27927,3.27927,3.27069,3.27069,8250000.0
2008-09-22 10:30:00,3.27017,3.27927,3.26974,3.27302,16900000.0
2008-09-22 10:31:00,3.26868,3.27902,3.26868,3.27879,5250000.0
2008-09-22 10:32:00,3.26897,3.27926,3.26897,3.27899,5630000.0
2008-09-22 10:33:00,3.28284,3.28462,3.27762,3.27762,5250000.0
2008-09-22 10:34:00,3.27233,3.27824,3.27206,3.27824,7130000.0
2008-09-22 10:35:00,3.27347,3.27822,3.27273,3.27566,4880000.0
2008-09-22 10:36:00,3.27695,3.27806,3.26878,3.27313,7510000.0
2008-09-22 10:37:00,3.27844,3.27968,3.27379,3.27779,4130000.0
2008-09-22 10:38:00,3.27815,3.27815,3.27378,3.27794,5630000.0
2008-09-22 10:39:00,3.27912,3.27912,3.2733,3.27682,6750000.0
2008-09-22 10:41:00,3.26882,3.27853,3.26882,3.27853,5630000.0
2008-09-22 10:42:00,3.27181,3.27819,3.26672,3.2778,6760000.0
2008-09-22 10:43:00,3.27718,3.27861,3.26778,3.27226,9010000.0
2008-09-22 10:44:00,3.27496,3.27864,3.26938,3.27864,10140000.0
2008-09-22 10:45:00,3.27488,3.27892,3.27029,3.27388,12010000.0
2008-09-22 10:46:00,3.27747,3.27857,3.27332,3.27377,3750000.0
2008-09-22 10:47:00,3.27923,3.27923,3.27297,3.27673,7880000.0
2008-09-22 10:49:00,3.27809,3.27928,3.26976,3.278,5250000.0
2008-09-22 10:50:00,3.27466,3.27649,3.26356,3.27541,7880000.0
2008-09-22 10:51:00,3.27263,3.27537,3.26819,3.26819,7500000.0
2008-09-22 10:52:00,3.27391,3.27391,3.26707,3.26868,6390000.0
2008-09-22 10:53:00,3.26821,3.27215,3.26563,3.27215,5630000.0
2008-09-22 10:54:00,3.27264,3.27264,3.26619,3.26619,5250000.0
2008-09-22 10:55:00,3.27185,3.27185,3.263,3.26984,8250000.0
2008-09-22 10:56:00,3.26463,3.27067,3.26172,3.26896,7500000.0
2008-09-22 10:57:00,3.26632,3.26836,3.26249,3.26351,4510000.0
2008-09-22 10:58:00,3.26772,3.27089,3.2613,3.26775,8250000.0
2008-09-22 10:59:00,3.25903,3.26862,3.25903,3.26034,7130000.0
2008-09-22 11:00:00,3.2669,3.27068,3.26347,3.26829,9390000.0
2008-09-22 11:01:00,3.26676,3.2696,3.26284,3.26505,6750000.0
2008-09-22 11:02:00,3.26894,3.27148,3.26486,3.27148,4510000.0
2008-09-22 11:03:00,3.26994,3.27157,3.25969,3.27017,10510000.0
2008-09-22 11:04:00,3.26861,3.27238,3.26639,3.26729,6000000.0
2008-09-22 11:05:00,3.26626,3.26983,3.25803,3.25803,9000000.0
2008-09-22 11:06:00,3.26761,3.2711,3.26086,3.26554,7130000.0
2008-09-22 11:07:00,3.26684,3.2722,3.26538,3.26661,7880000.0
2008-09-22 11:08:00,3.26719,3.27337,3.2643,3.27266,5630000.0
2008-09-22 11:09:00,3.27207,3.27207,3.26319,3.26516,9010000.0
2008-09-22 11:10:00,3.26994,3.27352,3.2632,3.26964,7130000.0
2008-09-22 11:11:00,3.27136,3.27252,3.26629,3.27038,5250000.0
2008-09-22 11:12:00,3.26889,3.27036,3.26142,3.26142,6380000.0
2008-09-22 11:13:00,3.2657,3.27184,3.2657,3.2709,10500000.0
2008-09-22 11:14:00,3.26886,3.27203,3.26218,3.27203,5250000.0
2008-09-22 11:15:00,3.26799,3.27369,3.26682,3.27243,9010000.0
2008-09-22 11:16:00,3.26964,3.26964,3.25923,3.2646,7510000.0
2008-09-22 11:17:00,3.27069,3.27206,3.2632,3.26702,7520000.0
2008-09-22 11:18:00,3.26219,3.2717,3.26219,3.26548,9010000.0
2008-09-22 11:20:00,3.26995,3.27289,3.26617,3.2715,6400000.0
2008-09-22 11:21:00,3.27274,3.27274,3.26315,3.27092,7510000.0
2008-09-22 11:22:00,3.26468,3.27208,3.26468,3.27208,6760000.0
2008-09-22 11:23:00,3.26688,3.27093,3.26609,3.27054,7520000.0
2008-09-22 11:24:00,3.27272,3.27283,3.26611,3.27134,11650000.0
2008-09-22 11:26:00,3.26818,3.27401,3.26459,3.27401,7500000.0
2008-09-22 11:27:00,3.26729,3.27531,3.26197,3.27351,7510000.0
2008-09-22 11:28:00,3.27333,3.27424,3.26177,3.27021,6010000.0
2008-09-22 11:29:00,3.27418,3.27511,3.26908,3.26954,4880000.0
2008-09-22 11:30:00,3.27449,3.27449,3.26813,3.27052,7890000.0
2008-09-22 11:31:00,3.26863,3.2744,3.26639,3.27359,6010000.0
2008-09-22 11:33:00,3.27098,3.27528,3.27098,3.27364,3750000.0
2008-09-22 11:34:00,3.27408,3.27413,3.26425,3.27403,7500000.0
2008-09-22 11:36:00,3.26916,3.27482,3.26465,3.27235,6380000.0
2008-09-22 11:37:00,3.27058,3.27487,3.2649,3.27425,5630000.0
2008-09-22 11:38:00,3.27244,3.27405,3.26423,3.27318,6390000.0
2008-09-22 11:39:00,3.26936,3.2748,3.26936,3.2748,1500000.0
2008-09-22 11:40:00,3.273,3.27479,3.26482,3.27068,7130000.0
2008-09-22 11:41:00,3.27,3.27555,3.2663,3.2663,5630000.0
2008-09-22 11:42:00,3.27555,3.27963,3.27007,3.27007,4880000.0
2008-09-22 11:43:00,3.27154,3.27703,3.27141,3.27537,6010000.0
2008-09-22 11:44:00,3.27398,3.27617,3.26622,3.27496,15380000.0
2008-09-22 11:45:00,3.27526,3.27604,3.26958,3.27238,13880000.0
2008-09-22 11:46:00,3.27492,3.27492,3.26626,3.27456,5250000.0
2008-09-22 11:48:00,3.27088,3.27675,3.27053,3.27408,6750000.0
2008-09-22 11:49:00,3.27673,3.27726,3.27252,3.27726,4880000.0
2008-09-22 11:50:00,3.27679,3.27679,3.27165,3.2766,5250000.0
2008-09-22 11:51:00,3.27299,3.27685,3.27096,3.27439,7500000.0
2008-09-22 11:52:00,3.27653,3.27653,3.26769,3.27454,4880000.0
2008-09-22 11:53:00,3.26972,3.2766,3.26488,3.2766,6750000.0
2008-09-22 11:54:00,3.27691,3.27754,3.27111,3.27111,6000000.0
2008-09-22 11:55:00,3.27622,3.27627,3.2658,3.27163,6380000.0
2008-09-22 11:56:00,3.27335,3.27486,3.26979,3.26983,4880000.0
2008-09-22 11:57:00,3.27218,3.27618,3.2712,3.2712,5630000.0
2008-09-22 11:58:00,3.27165,3.27847,3.27165,3.27259,8250000.0
2008-09-22 11:59:00,3.27484,3.27598,3.27071,3.27598,5250000.0
2008-09-22 12:00:00,3.27716,3.27754,3.27114,3.27219,9380000.0
2008-09-22 12:01:00,3.27655,3.27655,3.27344,3.27466,5270000.0
2008-09-22 12:02:00,3.27511,3.27515,3.2671,3.27261,7510000.0
2008-09-22 12:03:00,3.2738,3.2738,3.26598,3.27359,5630000.0
2008-09-22 12:04:00,3.27082,3.27535,3.26927,3.27334,6010000.0
2008-09-22 12:05:00,3.27271,3.27403,3.26893,3.26893,5250000.0
2008-09-22 12:06:00,3.26409,3.27655,3.26409,3.27093,7880000.0
2008-09-22 12:07:00,3.26832,3.27283,3.26493,3.26493,5630000.0
2008-09-22 12:08:00,3.27271,3.27415,3.26418,3.26849,4880000.0
2008-09-22 12:09:00,3.26928,3.27351,3.26699,3.27272,7130000.0
2008-09-22 12:10:00,3.26722,3.27252,3.26425,3.27252,9380000.0
2008-09-22 12:11:00,3.26801,3.27149,3.26348,3.27149,4880000.0
2008-09-22 12:12:00,3.26669,3.27306,3.26317,3.27258,5640000.0
2008-09-22 12:13:00,3.26886,3.27368,3.26886,3.27316,4880000.0
2008-09-22 12:14:00,3.27358,3.27358,3.26946,3.27054,6390000.0
2008-09-22 12:15:00,3.27074,3.27216,3.2641,3.26546,10890000.0
2008-09-22 12:16:00,3.26824,3.27104,3.26509,3.26695,6380000.0
2008-09-22 12:18:00,3.26959,3.27454,3.26106,3.26106,7140000.0
2008-09-22 12:19:00,3.26962,3.27025,3.26472,3.26982,5250000.0
2008-09-22 12:20:00,3.26072,3.27033,3.26072,3.26889,8260000.0
2008-09-22 12:21:00,3.26839,3.26974,3.26664,3.26664,4880000.0
2008-09-22 12:22:00,3.25934,3.26819,3.25888,3.25888,8630000.0
2008-09-22 12:23:00,3.26545,3.26906,3.26276,3.26335,5630000.0
2008-09-22 12:24:00,3.26112,3.26682,3.25489,3.2631,6750000.0
2008-09-22 12:25:00,3.26769,3.26942,3.26161,3.26694,5250000.0
2008-09-22 12:26:00,3.26708,3.27132,3.26497,3.26836,7500000.0
2008-09-22 12:27:00,3.26911,3.26971,3.2621,3.26662,6000000.0
2008-09-22 12:28:00,3.26998,3.26998,3.2648,3.26734,7500000.0
2008-09-22 12:29:00,3.26406,3.26866,3.2623,3.26825,6000000.0
2008-09-22 12:30:00,3.26879,3.26879,3.25792,3.26501,4880000.0
2008-09-22 12:31:00,3.26197,3.26814,3.25691,3.26268,7880000.0
2008-09-22 12:33:00,3.26792,3.26939,3.25624,3.26761,6030000.0
2008-09-22 12:34:00,3.26744,3.26916,3.2616,3.26916,4520000.0
2008-09-22 12:36:00,3.27017,3.27152,3.26242,3.27072,6380000.0
2008-09-22 12:37:00,3.26657,3.27111,3.26528,3.26639,7510000.0
2008-09-22 12:38:00,3.27352,3.27352,3.26772,3.27015,5250000.0
2008-09-22 12:39:00,3.27384,3.27565,3.26627,3.26793,6750000.0
2008-09-22 12:40:00,3.27201,3.27201,3.2664,3.27144,5640000.0
2008-09-22 12:41:00,3.26812,3.27179,3.26225,3.27071,6010000.0
2008-09-22 12:42:00,3.26933,3.27505,3.26489,3.27375,7880000.0
2008-09-22 12:43:00,3.26447,3.27094,3.25942,3.25942,6760000.0
2008-09-22 12:44:00,3.27159,3.27159,3.26011,3.26364,6400000.0
2008-09-22 12:45:00,3.27231,3.27741,3.26424,3.27005,14260000.0
2008-09-22 12:46:00,3.26897,3.27033,3.26343,3.26376,5630000.0
2008-09-22 12:47:00,3.26868,3.27147,3.26661,3.26998,5630000.0
2008-09-22 12:48:00,3.27008,3.27261,3.26708,3.26872,10130000.0
2008-09-22 12:49:00,3.27199,3.27288,3.2678,3.26839,7880000.0
2008-09-22 12:50:00,3.26363,3.27362,3.26363,3.2725,5260000.0
2008-09-22 12:51:00,3.27127,3.27627,3.26758,3.27587,6000000.0
2008-09-22 12:52:00,3.27722,3.27747,3.26572,3.27513,6000000.0
2008-09-22 12:53:00,3.27921,3.27921,3.27058,3.27186,5260000.0
2008-09-22 12:54:00,3.28128,3.2856,3.27768,3.27768,6380000.0
2008-09-22 12:55:00,3.28158,3.28158,3.26883,3.28009,9010000.0
2008-09-22 12:56:00,3.27547,3.28538,3.27368,3.28127,7130000.0
2008-09-22 12:57:00,3.28752,3.2883,3.28106,3.28265,7510000.0
2008-09-22 12:58:00,3.28281,3.28537,3.27763,3.28537,5630000.0
2008-09-22 12:59:00,3.2863,3.28694,3.28183,3.28183,7510000.0
2008-09-22 13:00:00,3.2769,3.28706,3.2752,3.286,13130000.0
2008-09-22 13:01:00,3.28951,3.28951,3.27961,3.28142,8260000.0
2008-09-22 13:02:00,3.28882,3.29056,3.28708,3.28864,5630000.0
2008-09-22 13:03:00,3.28654,3.29001,3.28509,3.28925,7130000.0
2008-09-22 13:04:00,3.29016,3.29274,3.28333,3.29124,5250000.0
2008-09-22 13:05:00,3.28775,3.2905,3.28489,3.2874,6000000.0
2008-09-22 13:06:00,3.28693,3.28825,3.27867,3.27867,5250000.0
2008-09-22 13:07:00,3.28397,3.28947,3.27962,3.28447,9000000.0
2008-09-22 13:08:00,3.28284,3.29002,3.28284,3.28743,4510000.0
2008-09-22 13:09:00,3.28956,3.28956,3.28143,3.28143,6380000.0
2008-09-22 13:10:00,3.28673,3.28841,3.28611,3.28782,5640000.0
2008-09-22 13:11:00,3.28796,3.28997,3.28284,3.28544,7130000.0
2008-09-22 13:12:00,3.28914,3.29373,3.28331,3.28871,6770000.0
2008-09-22 13:13:00,3.28977,3.29113,3.28087,3.28443,6750000.0
2008-09-22 13:14:00,3.29041,3.29197,3.27894,3.29014,5630000.0
2008-09-22 13:15:00,3.29122,3.29386,3.28773,3.29199,7130000.0
2008-09-22 13:16:00,3.29162,3.29162,3.28314,3.28993,6000000.0
2008-09-22 13:17:00,3.2891,3.2945,3.2829,3.29392,7130000.0
2008-09-22 13:18:00,3.28958,3.2942,3.28338,3.28964,7510000.0
2008-09-22 13:19:00,3.29508,3.29508,3.28658,3.28658,6750000.0
2008-09-22 13:20:00,3.29177,3.29635,3.29037,3.29144,5630000.0
2008-09-22 13:21:00,3.29159,3.29436,3.287,3.287,7130000.0
2008-09-22 13:22:00,3.29465,3.29669,3.28985,3.29198,8250000.0
2008-09-22 13:23:00,3.29352,3.2994,3.29282,3.2994,4890000.0
2008-09-22 13:24:00,3.29786,3.29907,3.28924,3.29761,8250000.0
2008-09-22 13:25:00,3.29688,3.29803,3.28903,3.28903,5250000.0
2008-09-22 13:26:00,3.29658,3.29897,3.29046,3.29046,7130000.0
2008-09-22 13:27:00,3.29648,3.29648,3.28485,3.29442,7130000.0
2008-09-22 13:28:00,3.29723,3.29723,3.28627,3.29556,6380000.0
2008-09-22 13:29:00,3.29579,3.29579,3.28767,3.29419,5630000.0
2008-09-22 13:30:00,3.29158,3.29516,3.28558,3.28638,7880000.0
2008-09-22 13:31:00,3.29334,3.29683,3.29203,3.29554,7500000.0
2008-09-22 13:32:00,3.29889,3.30073,3.29563,3.29599,6750000.0
2008-09-22 13:34:00,3.29448,3.30004,3.29077,3.29687,11260000.0
2008-09-22 13:35:00,3.28981,3.29759,3.28579,3.29305,5250000.0
2008-09-22 13:36:00,3.29782,3.2998,3.29021,3.29803,10510000.0
2008-09-22 13:37:00,3.29481,3.29868,3.29227,3.29227,6010000.0
2008-09-22 13:38:00,3.29249,3.3014,3.29249,3.29622,6760000.0
2008-09-22 13:39:00,3.29989,3.3018,3.29369,3.30024,6770000.0
2008-09-22 13:40:00,3.29865,3.29952,3.29066,3.29952,7500000.0
2008-09-22 13:41:00,3.29875,3.29915,3.29091,3.29614,4880000.0
2008-09-22 13:42:00,3.2951,3.30193,3.2951,3.29986,6750000.0
2008-09-22 13:43:00,3.2986,3.30098,3.29599,3.29646,5270000.0
2008-09-22 13:44:00,3.29774,3.29973,3.29321,3.29802,10130000.0
2008-09-22 13:45:00,3.29604,3.30112,3.29172,3.29969,5640000.0
2008-09-22 13:46:00,3.29494,3.30057,3.29151,3.29151,6750000.0
2008-09-22 13:47:00,3.29363,3.29752,3.28997,3.29385,6380000.0
2008-09-22 13:48:00,3.28859,3.2992,3.28859,3.2992,6750000.0
2008-09-22 13:49:00,3.30008,3.30281,3.29503,3.29503,5640000.0
2008-09-22 13:50:00,3.29903,3.30055,3.29413,3.29517,4880000.0
2008-09-22 13:51:00,3.30083,3.30211,3.29321,3.30211,9380000.0
2008-09-22 13:52:00,3.29797,3.30191,3.29468,3.2987,7510000.0
2008-09-22 13:53:00,3.29728,3.30229,3.29352,3.29563,7510000.0
2008-09-22 13:54:00,3.29697,3.30264,3.29697,3.30205,10520000.0
2008-09-22 13:55:00,3.29721,3.30076,3.29646,3.30076,8260000.0
2008-09-22 13:56:00,3.29538,3.30206,3.29431,3.29919,7500000.0
2008-09-22 13:57:00,3.29512,3.30091,3.29375,3.30091,6380000.0
2008-09-22 13:58:00,3.29859,3.30031,3.29409,3.2988,7880000.0
2008-09-22 13:59:00,3.29423,3.3002,3.29423,3.29863,4890000.0
2008-09-22 14:00:00,3.29669,3.30264,3.29669,3.30127,6750000.0
2008-09-22 14:01:00,3.30192,3.30192,3.29626,3.29805,4880000.0
2008-09-22 14:02:00,3.29932,3.30038,3.29486,3.2952,6000000.0
2008-09-22 14:03:00,3.29991,3.30045,3.29439,3.29678,7510000.0
2008-09-22 14:04:00,3.29491,3.29985,3.28975,3.29373,11260000.0
2008-09-22 14:05:00,3.28708,3.29444,3.28635,3.29116,3770000.0
2008-09-22 14:06:00,3.29172,3.29799,3.2876,3.29698,15770000.0
2008-09-22 14:07:00,3.29156,3.30047,3.2878,3.2878,6760000.0
2008-09-22 14:08:00,3.29134,3.29669,3.29125,3.29156,7500000.0
2008-09-22 14:09:00,3.29724,3.29724,3.29323,3.29323,1880000.0
2008-09-22 14:10:00,3.29963,3.30053,3.29455,3.29527,6380000.0
2008-09-22 14:11:00,3.29838,3.30067,3.29143,3.29463,7130000.0
2008-09-22 14:12:00,3.30012,3.30012,3.29027,3.29406,5630000.0
2008-09-22 14:13:00,3.29628,3.30009,3.29268,3.29932,6000000.0
2008-09-22 14:14:00,3.2954,3.30127,3.29429,3.29655,6000000.0
2008-09-22 14:15:00,3.29451,3.29948,3.2898,3.29653,6390000.0
2008-09-22 14:16:00,3.29666,3.29752,3.29166,3.29166,5630000.0
2008-09-22 14:17:00,3.2926,3.29673,3.2876,3.28787,4880000.0
2008-09-22 14:18:00,3.29217,3.29719,3.28545,3.29464,6000000.0
2008-09-22 14:19:00,3.29379,3.29512,3.28643,3.29345,4130000.0
2008-09-22 14:20:00,3.29417,3.29577,3.28977,3.29371,4890000.0
2008-09-22 14:21:00,3.29631,3.29631,3.28665,3.29137,7880000.0
2008-09-22 14:22:00,3.2926,3.29702,3.2897,3.2897,8250000.0
2008-09-22 14:23:00,3.29632,3.29632,3.28592,3.28592,4880000.0
2008-09-22 14:24:00,3.29065,3.29579,3.28542,3.29579,5630000.0
2008-09-22 14:25:00,3.29109,3.29609,3.28549,3.28549,8270000.0
2008-09-22 14:26:00,3.28996,3.2954,3.28352,3.2954,9390000.0
2008-09-22 14:27:00,3.29455,3.29736,3.28632,3.29486,8640000.0
2008-09-22 14:28:00,3.29306,3.29642,3.28656,3.29499,5630000.0
2008-09-22 14:29:00,3.29556,3.29556,3.28983,3.28983,4880000.0
2008-09-22 14:30:00,3.29004,3.29762,3.28738,3.2912,9760000.0
2008-09-22 14:31:00,3.29356,3.29613,3.29071,3.29613,4890000.0
2008-09-22 14:32:00,3.29528,3.29604,3.28608,3.29497,8260000.0
2008-09-22 14:34:00,3.29455,3.29469,3.28526,3.29469,8250000.0
2008-09-22 14:35:00,3.28848,3.29486,3.2858,3.29486,6000000.0
2008-09-22 14:36:00,3.29258,3.29461,3.28373,3.29322,4510000.0
2008-09-22 14:37:00,3.28987,3.29479,3.28987,3.29293,7500000.0
2008-09-22 14:38:00,3.29218,3.29284,3.28617,3.29228,4880000.0
2008-09-22 14:39:00,3.28813,3.29303,3.28284,3.288,9390000.0
2008-09-22 14:40:00,3.28625,3.29216,3.28436,3.29104,5270000.0
2008-09-22 14:41:00,3.29205,3.29425,3.2882,3.29425,5250000.0
2008-09-22 14:42:00,3.29148,3.29494,3.28896,3.29494,6380000.0
2008-09-22 14:43:00,3.28965,3.29486,3.28965,3.29356,6380000.0
2008-09-22 14:44:00,3.29182,3.29402,3.28805,3.28983,7130000.0
2008-09-22 14:45:00,3.29085,3.29405,3.28646,3.29336,9390000.0
2008-09-22 14:46:00,3.28879,3.29449,3.28589,3.2932,7130000.0
2008-09-22 14:47:00,3.29061,3.29061,3.28133,3.2829,5250000.0
2008-09-22 14:48:00,3.2925,3.29549,3.28835,3.29265,5260000.0
2008-09-22 14:49:00,3.28792,3.29621,3.28749,3.29543,5260000.0
2008-09-22 14:50:00,3.29227,3.29756,3.28769,3.2975,6760000.0
2008-09-22 14:51:00,3.29758,3.29817,3.28753,3.29531,4880000.0
2008-09-22 14:52:00,3.29628,3.29633,3.29055,3.29055,5260000.0
2008-09-22 14:53:00,3.29286,3.29564,3.29247,3.29517,3750000.0
2008-09-22 14:54:00,3.29409,3.29593,3.28614,3.29593,6010000.0
2008-09-22 14:55:00,3.29533,3.29693,3.28659,3.29614,12380000.0
2008-09-22 14:56:00,3.29258,3.29802,3.28764,3.29282,8630000.0
2008-09-22 14:57:00,3.29186,3.29742,3.28673,3.29224,13130000.0
2008-09-22 14:58:00,3.29509,3.29654,3.2907,3.2943,13140000.0
2008-09-22 14:59:00,3.2957,3.29676,3.29141,3.29517,5640000.0
2008-09-22 15:00:00,3.29759,3.29831,3.28634,3.29634,12390000.0
2008-09-22 15:01:00,3.29719,3.29742,3.28709,3.29334,9760000.0
2008-09-22 15:02:00,3.29167,3.29568,3.29087,3.2942,8250000.0
2008-09-22 15:03:00,3.29097,3.29556,3.28627,3.29483,7130000.0
2008-09-22 15:04:00,3.29559,3.29559,3.28993,3.28993,3380000.0
2008-09-22 15:05:00,3.2912,3.2959,3.2899,3.29524,3760000.0
2008-09-22 15:06:00,3.29116,3.29483,3.28743,3.29374,6400000.0
2008-09-22 15:07:00,3.29435,3.29435,3.28557,3.28558,7890000.0
2008-09-22 15:08:00,3.28689,3.29191,3.28639,3.289,6380000.0
2008-09-22 15:09:00,3.29289,3.29495,3.28552,3.28992,7510000.0
2008-09-22 15:10:00,3.29379,3.29379,3.28323,3.28323,4140000.0
2008-09-22 15:11:00,3.29299,3.29408,3.28344,3.28758,7880000.0
2008-09-22 15:12:00,3.29217,3.29375,3.28843,3.29315,7500000.0
2008-09-22 15:13:00,3.28395,3.29226,3.28395,3.28762,6390000.0
2008-09-22 15:14:00,3.28769,3.29294,3.28756,3.29181,5260000.0
2008-09-22 15:15:00,3.28382,3.2942,3.28382,3.29266,9000000.0
2008-09-22 15:16:00,3.29284,3.29289,3.28323,3.28958,7900000.0
2008-09-22 15:17:00,3.28847,3.29329,3.28847,3.28914,5260000.0
2008-09-22 15:18:00,3.29271,3.29385,3.28951,3.29385,5640000.0
2008-09-22 15:19:00,3.29233,3.29466,3.29037,3.29222,6380000.0
2008-09-22 15:20:00,3.29016,3.29636,3.29016,3.29528,6380000.0
2008-09-22 15:21:00,3.28962,3.29508,3.28881,3.29474,6000000.0
2008-09-22 15:22:00,3.29595,3.29595,3.28478,3.29271,6760000.0
2008-09-22 15:23:00,3.2937,3.29637,3.28645,3.29475,7510000.0
2008-09-22 15:24:00,3.29249,3.29542,3.28438,3.29391,5260000.0
2008-09-22 15:25:00,3.29415,3.2968,3.2873,3.2873,7880000.0
2008-09-22 15:26:00,3.29804,3.30124,3.28923,3.29704,8250000.0
2008-09-22 15:27:00,3.29095,3.29705,3.29095,3.29506,7140000.0
2008-09-22 15:29:00,3.29467,3.29878,3.29162,3.29513,11260000.0
2008-09-22 15:30:00,3.29472,3.29585,3.28908,3.29112,7130000.0
2008-09-22 15:32:00,3.295,3.29597,3.28983,3.2952,5630000.0
2008-09-22 15:33:00,3.29394,3.29792,3.29146,3.29792,6380000.0
2008-09-22 15:34:00,3.29761,3.29761,3.2924,3.2937,5250000.0
2008-09-22 15:35:00,3.2989,3.30039,3.29309,3.29759,5630000.0
2008-09-22 15:36:00,3.29758,3.30098,3.29565,3.2963,4880000.0
2008-09-22 15:37:00,3.28853,3.29841,3.28853,3.29195,5630000.0
2008-09-22 15:38:00,3.29372,3.29956,3.29372,3.29834,6380000.0
2008-09-22 15:39:00,3.29804,3.30109,3.29509,3.30109,6760000.0
2008-09-22 15:40:00,3.298,3.30145,3.29287,3.29923,6010000.0
2008-09-22 15:41:00,3.29794,3.30135,3.29389,3.29724,13510000.0
2008-09-22 15:42:00,3.30084,3.30084,3.28809,3.29381,10880000.0
2008-09-22 15:43:00,3.29981,3.30058,3.29062,3.29062,6380000.0
2008-09-22 15:44:00,3.29904,3.30024,3.29487,3.29926,7880000.0
2008-09-22 15:45:00,3.28678,3.29733,3.28678,3.29657,11640000.0
2008-09-22 15:46:00,3.29444,3.29617,3.28836,3.2896,8250000.0
2008-09-22 15:47:00,3.294,3.29629,3.28407,3.28456,6380000.0
2008-09-22 15:48:00,3.28509,3.29628,3.28509,3.29512,5250000.0
2008-09-22 15:49:00,3.29623,3.29844,3.28842,3.29595,13890000.0
2008-09-22 15:51:00,3.28914,3.29497,3.28914,3.29182,7510000.0
2008-09-22 15:52:00,3.29485,3.29531,3.28673,3.29408,6000000.0
2008-09-22 15:53:00,3.29417,3.29477,3.28643,3.29134,7880000.0
2008-09-22 15:54:00,3.29342,3.29425,3.28352,3.28352,4880000.0
2008-09-22 15:55:00,3.29153,3.29505,3.29013,3.29505,3750000.0
2008-09-22 15:56:00,3.29314,3.2954,3.29088,3.2947,5250000.0
2008-09-22 15:57:00,3.29453,3.29516,3.28972,3.29288,6000000.0
2008-09-22 15:58:00,3.28676,3.29995,3.28612,3.29178,7510000.0
2008-09-22 15:59:00,3.29499,3.29538,3.28992,3.28992,4510000.0
2008-09-22 16:00:00,3.29461,3.29461,3.28829,3.29196,9010000.0
2008-09-22 16:01:00,3.28508,3.29756,3.28508,3.29219,11260000.0
2008-09-22 16:02:00,3.29483,3.29565,3.28933,3.29047,11640000.0
2008-09-22 16:03:00,3.29276,3.29481,3.2906,3.29342,5260000.0
2008-09-22 16:04:00,3.29464,3.29464,3.29165,3.29165,4500000.0
2008-09-22 16:05:00,3.29658,3.29779,3.28879,3.28879,6750000.0
2008-09-22 16:06:00,3.29748,3.29748,3.28722,3.29123,7140000.0
2008-09-22 16:07:00,3.29075,3.29629,3.2883,3.29629,8260000.0
2008-09-22 16:08:00,3.29632,3.29632,3.29244,3.29608,5250000.0
2008-09-22 16:09:00,3.29223,3.29756,3.28749,3.29148,7500000.0
2008-09-22 16:11:00,3.29483,3.29573,3.28542,3.29412,11260000.0
2008-09-22 16:12:00,3.29577,3.29577,3.28867,3.28867,5630000.0
2008-09-22 16:13:00,3.2934,3.29343,3.28524,3.28826,7510000.0
2008-09-22 16:14:00,3.29123,3.29302,3.28232,3.28505,6000000.0
2008-09-22 16:15:00,3.29477,3.29477,3.2863,3.29385,9750000.0
2008-09-22 16:16:00,3.28701,3.29411,3.28535,3.29261,7500000.0
2008-09-22 16:17:00,3.29307,3.29402,3.2912,3.29358,6000000.0
2008-09-22 16:18:00,3.29289,3.29365,3.29109,3.29318,5260000.0
2008-09-22 16:19:00,3.29342,3.29576,3.28653,3.2889,7130000.0
2008-09-22 16:20:00,3.29518,3.2955,3.28618,3.2947,6760000.0
2008-09-22 16:21:00,3.29572,3.29573,3.29269,3.29537,6380000.0
2008-09-22 16:22:00,3.28879,3.29547,3.28433,3.29547,5260000.0
2008-09-22 16:23:00,3.29456,3.29705,3.28519,3.29485,6010000.0
2008-09-22 16:24:00,3.28932,3.29681,3.28692,3.29257,21010000.0
2008-09-22 16:25:00,3.28839,3.29891,3.28825,3.29181,8250000.0
2008-09-22 16:26:00,3.29675,3.29862,3.29237,3.2977,5640000.0
2008-09-22 16:27:00,3.29119,3.29719,3.28783,3.29462,21000000.0
2008-09-22 16:28:00,3.28986,3.30127,3.28986,3.2978,5250000.0
2008-09-22 16:29:00,3.29736,3.2982,3.29218,3.29735,7130000.0
2008-09-22 16:30:00,3.2978,3.2978,3.28948,3.28948,11260000.0
2008-09-22 16:31:00,3.29484,3.29497,3.28955,3.29392,5250000.0
2008-09-22 16:32:00,3.29222,3.29528,3.28453,3.2888,8250000.0
2008-09-22 16:33:00,3.29327,3.29396,3.28815,3.28815,5250000.0
2008-09-22 16:34:00,3.29053,3.29353,3.2879,3.28848,9380000.0
2008-09-22 16:35:00,3.28862,3.29238,3.28128,3.29115,8250000.0
2008-09-22 16:36:00,3.28933,3.28933,3.28083,3.28642,3760000.0
2008-09-22 16:37:00,3.27978,3.2878,3.27978,3.28586,7130000.0
2008-09-22 16:38:00,3.29003,3.29132,3.28782,3.28839,4880000.0
2008-09-22 16:39:00,3.28093,3.29165,3.28093,3.29142,6000000.0
2008-09-22 16:40:00,3.29128,3.29338,3.28261,3.29139,5640000.0
2008-09-22 16:41:00,3.29081,3.29197,3.28299,3.29138,4880000.0
2008-09-22 16:42:00,3.28976,3.295,3.28647,3.2922,7130000.0
2008-09-22 16:43:00,3.29344,3.29825,3.28654,3.28654,8250000.0
2008-09-22 16:44:00,3.29402,3.29505,3.28927,3.28953,7500000.0
2008-09-22 16:45:00,3.29412,3.29412,3.28207,3.28943,12380000.0
2008-09-22 16:46:00,3.28867,3.29133,3.28191,3.29133,6760000.0
2008-09-22 16:47:00,3.2875,3.29223,3.2875,3.28942,7880000.0
2008-09-22 16:48:00,3.29125,3.29125,3.28652,3.28927,4880000.0
2008-09-22 16:49:00,3.28561,3.29183,3.28168,3.28607,6380000.0
2008-09-22 16:50:00,3.29101,3.29158,3.2813,3.2861,4880000.0
2008-09-22 16:51:00,3.2895,3.29001,3.28078,3.29001,5640000.0
2008-09-22 16:52:00,3.29009,3.29277,3.28596,3.29126,7130000.0
2008-09-22 16:53:00,3.29235,3.29235,3.28719,3.29166,6380000.0
2008-09-22 16:54:00,3.28624,3.2923,3.28453,3.29169,7140000.0
2008-09-22 16:55:00,3.28775,3.29037,3.2851,3.29037,7500000.0
2008-09-22 16:56:00,3.28498,3.29017,3.2836,3.28463,7500000.0
2008-09-22 16:57:00,3.28939,3.29061,3.27951,3.28897,5630000.0
2008-09-22 16:58:00,3.28514,3.28952,3.28514,3.28865,7880000.0
2008-09-22 16:59:00,3.29138,3.2948,3.28374,3.29238,11260000.0
2008-09-22 17:00:00,3.29167,3.29167,3.27671,3.2808,12010000.0
2008-09-22 17:01:00,3.28801,3.29049,3.27831,3.2859,16130000.0
2008-09-22 17:02:00,3.29022,3.2907,3.28485,3.28999,7130000.0
2008-09-22 17:03:00,3.29064,3.29124,3.28094,3.29124,5630000.0
2008-09-22 17:04:00,3.28838,3.2913,3.28309,3.28863,7880000.0
2008-09-22 17:05:00,3.28943,3.28968,3.28419,3.28893,6390000.0
2008-09-22 17:06:00,3.29111,3.29229,3.28256,3.28769,11630000.0
2008-09-22 17:07:00,3.29032,3.29154,3.28655,3.28901,6000000.0
2008-09-22 17:08:00,3.29109,3.29121,3.28582,3.28582,6010000.0
2008-09-22 17:09:00,3.29022,3.29423,3.2838,3.29262,6750000.0
2008-09-22 17:10:00,3.28998,3.29053,3.28178,3.28425,6010000.0
2008-09-22 17:11:00,3.29141,3.29141,3.28041,3.28041,8640000.0
2008-09-22 17:12:00,3.29033,3.29033,3.28449,3.28652,5630000.0
2008-09-22 17:13:00,3.28782,3.28849,3.27927,3.28837,7880000.0
2008-09-22 17:14:00,3.28384,3.28853,3.27806,3.28738,6750000.0
2008-09-22 17:15:00,3.2886,3.2886,3.28271,3.28417,4880000.0
2008-09-22 17:16:00,3.28378,3.28898,3.27952,3.27952,4510000.0
2008-09-22 17:17:00,3.28347,3.29069,3.28347,3.28483,5640000.0
2008-09-22 17:18:00,3.28555,3.29041,3.28167,3.2844,7500000.0
2008-09-22 17:19:00,3.28441,3.29197,3.2824,3.28579,12760000.0
2008-09-22 17:20:00,3.2901,3.29175,3.28343,3.28885,4510000.0
2008-09-22 17:21:00,3.28377,3.28857,3.27912,3.28477,8250000.0
2008-09-22 17:22:00,3.28537,3.29052,3.28537,3.29052,6750000.0
2008-09-22 17:23:00,3.28572,3.29146,3.28544,3.28676,5250000.0
2008-09-22 17:24:00,3.28552,3.29183,3.28192,3.29183,7890000.0
2008-09-22 17:25:00,3.28925,3.28925,3.27832,3.28313,7510000.0
2008-09-22 17:26:00,3.28925,3.29161,3.28508,3.28508,6000000.0
2008-09-22 17:27:00,3.28355,3.28967,3.28105,3.28203,6010000.0
2008-09-22 17:28:00,3.28333,3.28646,3.27645,3.28646,8250000.0
2008-09-22 17:29:00,3.28181,3.2869,3.28131,3.28628,5250000.0
2008-09-22 17:30:00,3.28616,3.28616,3.27493,3.27944,7510000.0
2008-09-22 17:31:00,3.2825,3.28856,3.2825,3.28552,5630000.0
2008-09-22 17:32:00,3.28462,3.28462,3.28057,3.28348,5250000.0
2008-09-22 17:33:00,3.27841,3.28477,3.27654,3.28306,5630000.0
2008-09-22 17:34:00,3.28444,3.28467,3.27891,3.27891,6750000.0
2008-09-22 17:35:00,3.2799,3.28722,3.2799,3.28722,8250000.0
2008-09-22 17:36:00,3.28542,3.28633,3.28216,3.28216,6750000.0
2008-09-22 17:37:00,3.2871,3.28757,3.28241,3.28691,6770000.0
2008-09-22 17:38:00,3.28737,3.28883,3.28253,3.28673,4880000.0
2008-09-22 17:39:00,3.28642,3.28724,3.28017,3.28379,8250000.0
2008-09-22 17:41:00,3.2844,3.28677,3.27737,3.28597,5640000.0
2008-09-22 17:42:00,3.2798,3.2866,3.27526,3.28486,7880000.0
2008-09-22 17:45:00,3.2836,3.28726,3.28134,3.28553,9010000.0
2008-09-22 17:46:00,3.28501,3.28501,3.27617,3.28473,5280000.0
2008-09-22 17:47:00,3.284,3.28605,3.2769,3.28156,5630000.0
2008-09-22 17:48:00,3.28393,3.28797,3.27823,3.28616,8250000.0
2008-09-22 17:49:00,3.28699,3.28745,3.28535,3.28641,4880000.0
2008-09-22 17:50:00,3.28725,3.28725,3.27642,3.27642,6380000.0
2008-09-22 17:51:00,3.2842,3.28728,3.27758,3.28111,5250000.0
2008-09-22 17:52:00,3.27916,3.29075,3.27916,3.28929,5250000.0
2008-09-22 17:53:00,3.28926,3.28926,3.27854,3.28497,6760000.0
2008-09-22 17:54:00,3.29094,3.29111,3.28081,3.29014,6750000.0
2008-09-22 17:55:00,3.28207,3.29368,3.28207,3.28871,5250000.0
2008-09-22 17:56:00,3.2881,3.28966,3.27816,3.28685,7130000.0
2008-09-22 17:57:00,3.28916,3.29025,3.286,3.29025,5260000.0
2008-09-22 17:58:00,3.29169,3.29214,3.28256,3.29005,5250000.0
2008-09-22 17:59:00,3.28839,3.28991,3.28658,3.28962,3400000.0
2008-09-22 18:00:00,3.2894,3.28941,3.28247,3.28941,6760000.0
2008-09-22 18:02:00,3.28632,3.29036,3.28084,3.28879,8250000.0
2008-09-22 18:03:00,3.28786,3.29086,3.28421,3.29022,8630000.0
2008-09-22 18:04:00,3.28956,3.29139,3.28127,3.29023,7500000.0
2008-09-22 18:05:00,3.28782,3.28821,3.27677,3.28704,7890000.0
2008-09-22 18:06:00,3.28064,3.29037,3.28064,3.28497,4510000.0
2008-09-22 18:08:00,3.28843,3.29014,3.28047,3.28957,5250000.0
2008-09-22 18:09:00,3.29022,3.29022,3.28261,3.2849,5250000.0
2008-09-22 18:10:00,3.28394,3.2904,3.28369,3.2904,6750000.0
2008-09-22 18:11:00,3.28113,3.28921,3.28113,3.2842,6750000.0
2008-09-22 18:13:00,3.28249,3.28782,3.27939,3.28684,7880000.0
2008-09-22 18:14:00,3.28833,3.29125,3.28121,3.28121,5630000.0
2008-09-22 18:15:00,3.29065,3.29065,3.28321,3.28689,8260000.0
2008-09-22 18:16:00,3.29079,3.29478,3.28356,3.29047,7500000.0
2008-09-22 18:17:00,3.28248,3.29287,3.28005,3.28592,20630000.0
2008-09-22 18:19:00,3.28848,3.2946,3.28273,3.28948,5260000.0
2008-09-22 18:20:00,3.29791,3.29791,3.28469,3.28774,5630000.0
2008-09-22 18:21:00,3.28668,3.28981,3.2864,3.2864,4880000.0
2008-09-22 18:22:00,3.28512,3.28919,3.27875,3.28754,7500000.0
2008-09-22 18:23:00,3.28898,3.28975,3.28321,3.28426,4510000.0
2008-09-22 18:24:00,3.2908,3.29309,3.2838,3.28601,5250000.0
2008-09-22 18:25:00,3.28704,3.29074,3.28422,3.28656,5250000.0
2008-09-22 18:26:00,3.28466,3.28784,3.28361,3.28784,4510000.0
2008-09-22 18:28:00,3.28487,3.29042,3.28415,3.28638,5250000.0
2008-09-22 18:30:00,3.28504,3.28947,3.28287,3.28621,5250000.0
2008-09-22 18:32:00,3.2881,3.2881,3.27872,3.28754,6390000.0
2008-09-22 18:35:00,3.29033,3.29189,3.2819,3.2819,6000000.0
2008-09-22 18:38:00,3.28878,3.28925,3.27966,3.27966,7130000.0
2008-09-22 18:39:00,3.28598,3.28792,3.28193,3.28765,4130000.0
2008-09-22 18:40:00,3.28466,3.29049,3.28132,3.29041,6750000.0
2008-09-22 18:41:00,3.28903,3.29058,3.2863,3.28685,5630000.0
2008-09-22 18:43:00,3.29051,3.29167,3.28584,3.28989,6770000.0
2008-09-22 18:45:00,3.29241,3.29241,3.28673,3.29121,4510000.0
2008-09-22 18:46:00,3.28453,3.28979,3.27967,3.28916,7130000.0
2008-09-22 18:47:00,3.28958,3.29113,3.28344,3.28344,4880000.0
2008-09-22 18:49:00,3.28566,3.29249,3.2814,3.29249,8250000.0
2008-09-22 18:50:00,3.29233,3.29233,3.28684,3.29061,4500000.0
2008-09-22 18:51:00,3.291,3.29131,3.28145,3.28807,5250000.0
2008-09-22 18:52:00,3.28123,3.29017,3.28123,3.29017,1500000.0
2008-09-22 18:54:00,3.28951,3.29042,3.28039,3.28897,6390000.0
2008-09-22 18:55:00,3.28495,3.28987,3.28101,3.28974,7510000.0
2008-09-22 18:56:00,3.28385,3.29012,3.28385,3.28435,3750000.0
2008-09-22 18:57:00,3.28373,3.29027,3.27989,3.28926,6400000.0
2008-09-22 18:58:00,3.28406,3.28913,3.27913,3.285,7510000.0
2008-09-22 18:59:00,3.28777,3.28933,3.2848,3.28933,7130000.0
2008-09-22 19:00:00,3.28955,3.28955,3.27813,3.27902,5650000.0
2008-09-22 19:01:00,3.28772,3.2886,3.27966,3.28777,5630000.0
2008-09-22 19:02:00,3.28415,3.28876,3.28033,3.28201,4880000.0
2008-09-22 19:03:00,3.28412,3.28891,3.28412,3.28713,5250000.0
2008-09-22 19:04:00,3.28497,3.28717,3.27908,3.28266,5260000.0
2008-09-22 19:05:00,3.28736,3.28736,3.27562,3.28206,5640000.0
2008-09-22 19:06:00,3.28875,3.28875,3.28707,3.28715,2250000.0
2008-09-22 19:07:00,3.28731,3.28804,3.28113,3.28142,9000000.0
2008-09-22 19:08:00,3.28583,3.28904,3.28418,3.28889,4140000.0
2008-09-22 19:09:00,3.28552,3.28955,3.27768,3.28223,6380000.0
2008-09-22 19:10:00,3.28881,3.2889,3.27877,3.28438,5640000.0
2008-09-22 19:11:00,3.29023,3.29082,3.28001,3.28696,4520000.0
2008-09-22 19:12:00,3.28756,3.29042,3.27905,3.28516,5650000.0
2008-09-22 19:13:00,3.29068,3.29079,3.28452,3.28452,6760000.0
2008-09-22 19:14:00,3.28905,3.29082,3.28508,3.29061,6380000.0
2008-09-22 19:15:00,3.28955,3.2907,3.28135,3.28663,5260000.0
2008-09-22 19:16:00,3.28727,3.28844,3.28404,3.2853,4880000.0
2008-09-22 19:17:00,3.28409,3.29117,3.27904,3.28565,6000000.0
2008-09-22 19:18:00,3.29033,3.29033,3.27877,3.28016,6760000.0
2008-09-22 19:19:00,3.28615,3.29009,3.27961,3.28419,6750000.0
2008-09-22 19:20:00,3.28845,3.29001,3.28006,3.29001,4880000.0
2008-09-22 19:21:00,3.28874,3.28962,3.28399,3.28566,5630000.0
2008-09-22 19:25:00,3.2892,3.29022,3.28529,3.28983,6750000.0
2008-09-22 19:29:00,3.28365,3.2904,3.27924,3.28993,6750000.0
2008-09-22 19:30:00,3.29052,3.29097,3.28523,3.29084,3000000.0
2008-09-22 19:31:00,3.28939,3.28939,3.28128,3.28465,7510000.0
2008-09-22 19:35:00,3.28458,3.28873,3.27829,3.27891,7510000.0
2008-09-22 19:41:00,3.28534,3.28998,3.28027,3.28595,8250000.0
2008-09-22 19:42:00,3.28809,3.28809,3.27574,3.27867,6390000.0
2008-09-22 19:43:00,3.28903,3.28956,3.27998,3.28847,4880000.0
2008-09-22 19:44:00,3.28361,3.2896,3.28119,3.28414,7130000.0
2008-09-22 19:45:00,3.28603,3.29083,3.28603,3.29,5260000.0
2008-09-22 19:46:00,3.28444,3.28444,3.28444,3.28444,750000.0
2008-09-22 19:48:00,3.28748,3.28943,3.28235,3.28943,6000000.0
2008-09-22 19:49:00,3.28658,3.29122,3.28521,3.28906,7880000.0
2008-09-22 19:51:00,3.28951,3.29397,3.28227,3.28489,12010000.0
2008-09-22 19:52:00,3.27937,3.28575,3.27937,3.28047,3750000.0
2008-09-22 19:53:00,3.2906,3.29282,3.28145,3.28216,9380000.0
2008-09-22 19:54:00,3.28136,3.29141,3.28136,3.29056,7130000.0
2008-09-22 19:55:00,3.28461,3.29106,3.28201,3.28649,4130000.0
2008-09-22 19:57:00,3.28934,3.29168,3.28676,3.28676,6000000.0
2008-09-22 20:00:00,3.2875,3.29199,3.28042,3.28226,7510000.0
2008-09-22 20:07:00,3.28662,3.29141,3.28024,3.28192,8250000.0
2008-09-22 20:10:00,3.28871,3.29025,3.28131,3.29025,6380000.0
2008-09-22 20:15:00,3.2909,3.29121,3.28204,3.28739,5250000.0
2008-09-22 20:17:00,3.28247,3.28804,3.28238,3.28536,5250000.0
2008-09-22 20:18:00,3.28438,3.29016,3.27828,3.28016,7140000.0
2008-09-22 20:21:00,3.29108,3.29108,3.28588,3.29046,5630000.0
2008-09-22 20:23:00,3.2899,3.29133,3.28599,3.28956,7510000.0
2008-09-22 20:24:00,3.2847,3.28944,3.28022,3.28854,6760000.0
2008-09-22 20:25:00,3.29112,3.29112,3.27988,3.28139,7130000.0
2008-09-22 20:27:00,3.28743,3.29388,3.28307,3.28307,6770000.0
2008-09-22 20:30:00,3.29167,3.29232,3.28682,3.28702,8250000.0
2008-09-22 20:31:00,3.27881,3.29045,3.27881,3.28986,5250000.0
2008-09-22 20:36:00,3.28755,3.29059,3.27971,3.28516,8250000.0
2008-09-22 20:37:00,3.28592,3.29039,3.28592,3.29039,1500000.0
2008-09-22 20:44:00,3.28404,3.28888,3.27954,3.28863,7500000.0
2008-09-22 20:45:00,3.29284,3.29305,3.28203,3.28342,7500000.0
2008-09-22 20:46:00,3.29049,3.29068,3.28487,3.288,7130000.0
2008-09-22 20:47:00,3.28752,3.29236,3.28673,3.28967,6760000.0
2008-09-22 20:48:00,3.28732,3.29044,3.28175,3.28745,7880000.0
2008-09-22 20:49:00,3.28957,3.29253,3.28764,3.29143,7140000.0
2008-09-22 20:50:00,3.28735,3.2908,3.28532,3.28615,8250000.0
2008-09-22 20:51:00,3.28806,3.29428,3.28384,3.29266,13500000.0
2008-09-22 20:52:00,3.28249,3.29263,3.28184,3.28184,5260000.0
2008-09-22 20:53:00,3.29061,3.29092,3.28126,3.28836,6380000.0
2008-09-22 20:54:00,3.29258,3.29258,3.27978,3.28361,5250000.0
2008-09-22 20:58:00,3.29129,3.29129,3.28084,3.28914,8250000.0
2008-09-22 21:00:00,3.28459,3.29652,3.28373,3.28373,10890000.0
2008-09-22 21:01:00,3.28596,3.29132,3.28135,3.29014,10510000.0
2008-09-22 21:02:00,3.28665,3.29359,3.28105,3.28303,9000000.0
2008-09-22 21:03:00,3.29101,3.29101,3.28164,3.28955,6750000.0
2008-09-22 21:04:00,3.28719,3.29144,3.2839,3.28488,7130000.0
2008-09-22 21:05:00,3.28778,3.29134,3.28279,3.29134,3380000.0
2008-09-22 21:06:00,3.29229,3.29415,3.28386,3.28386,4130000.0
2008-09-22 21:07:00,3.28205,3.29193,3.28078,3.28676,9380000.0
2008-09-22 21:08:00,3.29079,3.29263,3.2857,3.28705,4130000.0
2008-09-22 21:09:00,3.29083,3.29155,3.28081,3.28081,8250000.0
2008-09-22 21:10:00,3.29145,3.29145,3.28192,3.29083,5250000.0
2008-09-22 21:11:00,3.28254,3.29219,3.28152,3.28769,6770000.0
2008-09-22 21:12:00,3.2914,3.2914,3.28115,3.28613,4130000.0
2008-09-22 21:13:00,3.2906,3.2906,3.28561,3.28596,4500000.0
2008-09-22 21:14:00,3.292,3.292,3.28187,3.2915,12380000.0
2008-09-22 21:15:00,3.28424,3.29212,3.28218,3.29188,5630000.0
2008-09-22 21:16:00,3.29229,3.29257,3.28306,3.29257,3000000.0
2008-09-22 21:17:00,3.29188,3.29298,3.28436,3.28633,6760000.0
2008-09-22 21:18:00,3.28865,3.29324,3.28706,3.29205,7130000.0
2008-09-22 21:19:00,3.2827,3.29202,3.2827,3.28662,7500000.0
2008-09-22 21:20:00,3.28897,3.29683,3.28525,3.28955,7130000.0
2008-09-22 21:21:00,3.29219,3.29306,3.28526,3.28919,10500000.0
2008-09-22 21:22:00,3.29101,3.29236,3.28295,3.28846,7500000.0
2008-09-22 21:23:00,3.29085,3.29145,3.28161,3.28754,10880000.0
2008-09-22 21:26:00,3.28639,3.28865,3.27777,3.2799,7510000.0
2008-09-22 21:29:00,3.28656,3.29324,3.28656,3.29147,4500000.0
2008-09-22 21:30:00,3.29292,3.29292,3.29292,3.29292,750000.0
2008-09-22 21:31:00,3.28979,3.28979,3.28391,3.2885,6000000.0
2008-09-22 21:35:00,3.28984,3.28984,3.28044,3.2889,4880000.0
2008-09-22 21:36:00,3.28903,3.29113,3.28205,3.28844,3750000.0
2008-09-22 21:37:00,3.28942,3.29143,3.278,3.27913,12010000.0
2008-09-22 21:38:00,3.28645,3.28842,3.28428,3.2884,4880000.0
2008-09-22 21:39:00,3.28734,3.28734,3.27578,3.27997,4510000.0
2008-09-22 21:40:00,3.28835,3.28835,3.28385,3.28732,3380000.0
2008-09-22 21:42:00,3.28835,3.28845,3.27893,3.28693,6010000.0
2008-09-22 21:43:00,3.28885,3.29036,3.28045,3.28457,7510000.0
2008-09-22 21:44:00,3.28635,3.29141,3.28494,3.28848,5260000.0
2008-09-22 21:45:00,3.28292,3.28884,3.28292,3.28884,1500000.0
2008-09-22 21:46:00,3.28848,3.29085,3.28052,3.28861,7130000.0
2008-09-22 21:47:00,3.28394,3.29633,3.28394,3.29059,8630000.0
2008-09-22 21:49:00,3.28669,3.2878,3.28669,3.2878,1500000.0
2008-09-22 21:50:00,3.29001,3.29001,3.27785,3.27857,7130000.0
2008-09-22 21:57:00,3.2849,3.29045,3.2798,3.29045,3380000.0
2008-09-22 21:58:00,3.28715,3.29279,3.28017,3.28017,8250000.0
2008-09-22 22:00:00,3.29181,3.29181,3.27836,3.28161,7890000.0
2008-09-22 22:01:00,3.29365,3.29365,3.28391,3.28771,3760000.0
2008-09-22 22:02:00,3.28615,3.29327,3.28433,3.29193,6400000.0
2008-09-22 22:03:00,3.28874,3.29052,3.28517,3.28677,4890000.0
2008-09-22 22:04:00,3.2916,3.29566,3.28238,3.28238,6000000.0
2008-09-22 22:05:00,3.28975,3.29366,3.28371,3.29102,6010000.0
2008-09-22 22:06:00,3.28376,3.28948,3.28128,3.28761,3010000.0
2008-09-22 22:07:00,3.2879,3.29117,3.28644,3.29086,4130000.0
2008-09-22 22:09:00,3.29354,3.29375,3.28273,3.28412,7500000.0
2008-09-22 22:10:00,3.28363,3.29372,3.28363,3.28704,5250000.0
2008-09-22 22:11:00,3.2797,3.29003,3.2797,3.28933,7880000.0
2008-09-22 22:15:00,3.28829,3.29321,3.28332,3.28332,7510000.0
2008-09-22 22:21:00,3.28843,3.29238,3.28539,3.28539,5250000.0
2008-09-22 22:22:00,3.2872,3.29423,3.28207,3.28207,7880000.0
2008-09-22 22:24:00,3.29158,3.29401,3.28722,3.29004,11260000.0
2008-09-22 22:25:00,3.29492,3.29751,3.2879,3.29697,7130000.0
2008-09-22 22:26:00,3.29115,3.2965,3.29115,3.29561,1510000.0
2008-09-22 22:28:00,3.2959,3.29942,3.28979,3.29785,6000000.0
2008-09-22 22:30:00,3.29763,3.30243,3.28772,3.28772,7880000.0
2008-09-22 22:32:00,3.30025,3.30169,3.29345,3.29587,4880000.0
2008-09-22 22:34:00,3.30148,3.30221,3.29256,3.30221,8250000.0
2008-09-22 22:35:00,3.29626,3.30217,3.29523,3.29863,8630000.0
2008-09-22 22:36:00,3.29694,3.30483,3.29694,3.3032,6000000.0
2008-09-22 22:37:00,3.30244,3.30244,3.29364,3.29364,1500000.0
2008-09-22 22:38:00,3.29775,3.30251,3.29216,3.29596,3750000.0
2008-09-22 22:42:00,3.29939,3.29939,3.2934,3.29737,2250000.0
2008-09-22 22:43:00,3.29814,3.3015,3.2905,3.29241,7880000.0
2008-09-22 22:45:00,3.29542,3.30505,3.29403,3.29542,12380000.0
2008-09-22 22:51:00,3.29731,3.3007,3.29509,3.29625,3010000.0
2008-09-22 22:52:00,3.29543,3.30042,3.2888,3.28995,6400000.0
2008-09-22 23:00:00,3.29794,3.30067,3.29104,3.29133,7510000.0
2008-09-22 23:05:00,3.29818,3.30226,3.2899,3.29165,7140000.0
2008-09-22 23:09:00,3.2977,3.30334,3.29209,3.29354,6770000.0
2008-09-22 23:11:00,3.29722,3.29955,3.29054,3.29063,8250000.0
2008-09-22 23:12:00,3.29762,3.3006,3.29365,3.3006,5250000.0
2008-09-22 23:15:00,3.30381,3.30381,3.29502,3.29502,1500000.0
2008-09-22 23:16:00,3.29857,3.30316,3.29064,3.29165,7140000.0
2008-09-22 23:18:00,3.29615,3.29615,3.29589,3.29589,1500000.0
2008-09-22 23:20:00,3.29808,3.30281,3.29402,3.29967,8250000.0
2008-09-22 23:21:00,3.30073,3.30073,3.29138,3.29138,6000000.0
2008-09-22 23:30:00,3.29333,3.30435,3.29333,3.29472,13130000.0
2008-09-22 23:32:00,3.29326,3.30158,3.29326,3.30158,1130000.0
2008-09-22 23:36:00,3.29806,3.29888,3.29421,3.29663,5630000.0
2008-09-22 23:37:00,3.29758,3.30221,3.29287,3.30099,5250000.0
2008-09-22 23:38:00,3.30202,3.30268,3.29312,3.30099,4500000.0
2008-09-22 23:45:00,3.29789,3.30281,3.29292,3.29292,6770000.0
2008-09-22 23:55:00,3.29749,3.29749,3.28458,3.28996,9390000.0
2008-09-22 23:56:00,3.28892,3.29876,3.28892,3.29565,4500000.0
2008-09-23 00:00:00,3.29989,3.30481,3.29492,3.29492,7510000.0
2008-09-23 00:03:00,3.30302,3.30342,3.29808,3.29937,6750000.0
2008-09-23 00:04:00,3.3019,3.3019,3.29595,3.29595,5250000.0
2008-09-23 00:08:00,3.29704,3.3007,3.29704,3.3007,2250000.0
2008-09-23 00:11:00,3.30309,3.30329,3.30214,3.30324,3750000.0
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 00:45:00,3.30263,3.30298,3.29108,3.30298,4510000.0
2008-09-23 00:53:00,3.29825,3.30218,3.29135,3.29282,7140000.0
2008-09-23 01:00:00,3.29769,3.30261,3.29272,3.29272,7510000.0
2008-09-23 01:09:00,3.29866,3.30373,3.29103,3.29103,7510000.0
2008-09-23 01:11:00,3.29757,3.30149,3.29134,3.29187,7510000.0
2008-09-23 01:15:00,3.29999,3.30491,3.29502,3.29502,6030000.0
2008-09-23 01:17:00,3.29769,3.3023,3.29132,3.29289,7510000.0
2008-09-23 01:20:00,3.29827,3.30401,3.29239,3.29394,6030000.0
2008-09-23 01:21:00,3.29642,3.29765,3.29307,3.29765,1880000.0
2008-09-23 01:22:00,3.30301,3.30301,3.29723,3.29723,1130000.0
2008-09-23 01:24:00,3.29857,3.30406,3.29339,3.29339,6770000.0
2008-09-23 01:27:00,3.29922,3.30409,3.29691,3.3024,6010000.0
2008-09-23 01:28:00,3.2978,3.30313,3.29205,3.2934,7140000.0
2008-09-23 01:30:00,3.29779,3.30271,3.29282,3.29282,7510000.0
2008-09-23 01:36:00,3.29839,3.30331,3.29342,3.29342,7510000.0
2008-09-23 01:44:00,3.30205,3.30205,3.29805,3.29805,760000.0
2008-09-23 01:45:00,3.29769,3.30261,3.29272,3.29272,7140000.0
2008-09-23 01:53:00,3.29827,3.30327,3.29273,3.29359,7140000.0
2008-09-23 01:56:00,3.29728,3.30282,3.29125,3.29313,7140000.0
2008-09-23 02:06:00,3.29451,3.30385,3.29451,3.29828,3000000.0
2008-09-23 02:07:00,3.29755,3.30262,3.29107,3.293,6770000.0
2008-09-23 02:11:00,3.29773,3.30009,3.28999,3.29083,6770000.0
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 02:45:00,3.29809,3.30301,3.29312,3.29312,7140000.0
2008-09-23 02:50:00,3.29767,3.29977,3.28941,3.29124,7510000.0
2008-09-23 03:00:00,3.29807,3.30318,3.29269,3.29269,8250000.0
2008-09-23 03:04:00,3.30341,3.30341,3.29763,3.30341,3000000.0
2008-09-23 03:05:00,3.29727,3.30319,3.29272,3.29328,7880000.0
2008-09-23 03:06:00,3.29893,3.30279,3.2957,3.29782,2630000.0
2008-09-23 03:15:00,3.30017,3.30232,3.29292,3.30017,6750000.0
2008-09-23 03:30:00,3.29779,3.30271,3.29282,3.29282,7510000.0
2008-09-23 03:34:00,3.29746,3.30155,3.29047,3.2922,7880000.0
2008-09-23 03:45:00,3.2979,3.30394,3.29328,3.29328,7510000.0
2008-09-23 04:00:00,3.29997,3.30261,3.29272,3.30207,16160000.0
2008-09-23 04:05:00,3.29747,3.30033,3.2898,3.29158,6770000.0
2008-09-23 04:15:00,3.29779,3.30271,3.29282,3.29282,7880000.0
2008-09-23 04:20:00,3.30191,3.30191,3.29574,3.29639,4510000.0
2008-09-23 04:22:00,3.30079,3.30092,3.2964,3.29718,4500000.0
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 05:00:00,3.29779,3.30271,3.29282,3.29282,7140000.0
2008-09-23 05:05:00,3.29717,3.30159,3.29042,3.29235,6770000.0
2008-09-23 05:15:00,3.29273,3.30237,3.29273,3.29724,6000000.0
2008-09-23 05:30:00,3.30292,3.30292,3.29153,3.29292,11250000.0
2008-09-23 05:43:00,3.30186,3.30186,3.29733,3.30082,3000000.0
2008-09-23 05:44:00,3.30131,3.30131,3.29869,3.29869,1130000.0
2008-09-23 05:45:00,3.30109,3.30262,3.29616,3.29744,10510000.0
2008-09-23 05:56:00,3.295,3.30049,3.28763,3.30049,3000000.0
2008-09-23 05:57:00,3.30128,3.30128,3.29333,3.2946,6750000.0
2008-09-23 05:58:00,3.29657,3.29696,3.28732,3.29696,6750000.0
2008-09-23 06:00:00,3.29789,3.30281,3.29292,3.29292,7510000.0
2008-09-23 06:07:00,3.29348,3.29348,3.29346,3.29346,1130000.0
2008-09-23 06:08:00,3.29779,3.30271,3.29282,3.29282,7140000.0
2008-09-23 06:14:00,3.30137,3.30345,3.2938,3.30194,5260000.0
2008-09-23 06:15:00,3.3026,3.30313,3.2935,3.30226,21380000.0
2008-09-23 06:30:00,3.29799,3.30291,3.29302,3.29302,7880000.0
2008-09-23 06:40:00,3.29785,3.30311,3.2909,3.29136,7140000.0
2008-09-23 06:45:00,3.29723,3.30243,3.29123,3.30243,11270000.0
2008-09-23 06:50:00,3.30106,3.30168,3.29289,3.29695,2260000.0
2008-09-23 07:00:00,3.29658,3.30131,3.29252,3.30131,5250000.0
2008-09-23 07:01:00,3.30229,3.30229,3.29779,3.30223,3000000.0
2008-09-23 07:03:00,3.29459,3.30584,3.29459,3.3027,6750000.0
2008-09-23 07:04:00,3.29823,3.30514,3.29344,3.2941,9000000.0
2008-09-23 07:05:00,3.30282,3.30282,3.29877,3.29877,1500000.0
2008-09-23 07:06:00,3.29886,3.30229,3.29339,3.29822,6750000.0
2008-09-23 07:08:00,3.29468,3.30299,3.29468,3.30253,4500000.0
2008-09-23 07:15:00,3.29728,3.30201,3.29322,3.30201,5250000.0
2008-09-23 07:16:00,3.2933,3.30109,3.29221,3.29221,5250000.0
2008-09-23 07:17:00,3.29778,3.30251,3.29372,3.30251,5250000.0
2008-09-23 07:19:00,3.30277,3.30277,3.29781,3.29999,5250000.0
2008-09-23 07:20:00,3.29327,3.30212,3.29208,3.30212,5250000.0
2008-09-23 07:21:00,3.3013,3.30468,3.2946,3.29905,15750000.0
2008-09-23 07:30:00,3.29756,3.30166,3.29702,3.29786,6010000.0
2008-09-23 07:31:00,3.30385,3.30385,3.29854,3.29876,5250000.0
2008-09-23 07:32:00,3.29818,3.30234,3.29764,3.30234,3010000.0
2008-09-23 07:33:00,3.30088,3.30288,3.29297,3.3014,6770000.0
2008-09-23 07:38:00,3.29973,3.3056,3.29468,3.29468,12760000.0
2008-09-23 07:39:00,3.29364,3.30205,3.29364,3.29823,3750000.0
2008-09-23 07:40:00,3.29743,3.29897,3.2923,3.29897,4140000.0
2008-09-23 07:43:00,3.29191,3.30128,3.29191,3.29591,3000000.0
2008-09-23 07:44:00,3.30051,3.30051,3.28891,3.29109,7500000.0
2008-09-23 07:45:00,3.2983,3.30287,3.29674,3.29674,4500000.0
2008-09-23 07:47:00,3.29202,3.30077,3.29202,3.29737,6000000.0
2008-09-23 07:48:00,3.29481,3.30034,3.28937,3.3002,6750000.0
2008-09-23 07:49:00,3.29053,3.29976,3.29053,3.29468,5250000.0
2008-09-23 07:52:00,3.29354,3.29867,3.28642,3.28642,13130000.0
2008-09-23 07:53:00,3.29171,3.29515,3.28436,3.29281,6000000.0
2008-09-23 07:54:00,3.29334,3.29334,3.28714,3.28816,6750000.0
2008-09-23 07:56:00,3.29054,3.2951,3.28314,3.28378,7510000.0
2008-09-23 07:58:00,3.29153,3.29324,3.28828,3.28974,6000000.0
2008-09-23 07:59:00,3.29437,3.29437,3.28106,3.28427,15000000.0
2008-09-23 08:00:00,3.2956,3.2956,3.28521,3.29301,6760000.0
2008-09-23 08:01:00,3.28899,3.29454,3.28532,3.29239,10500000.0
2008-09-23 08:03:00,3.2931,3.29359,3.28799,3.28799,7500000.0
2008-09-23 08:04:00,3.28861,3.29201,3.28206,3.28206,4500000.0
2008-09-23 08:05:00,3.28989,3.29115,3.28737,3.29032,5250000.0
2008-09-23 08:07:00,3.2889,3.29323,3.28175,3.28305,8250000.0
2008-09-23 08:09:00,3.2887,3.29817,3.28634,3.28634,7130000.0
2008-09-23 08:10:00,3.29287,3.29319,3.2838,3.29319,5250000.0
2008-09-23 08:12:00,3.29165,3.29425,3.28419,3.29195,5630000.0
2008-09-23 08:13:00,3.29414,3.29414,3.28824,3.29287,7140000.0
2008-09-23 08:14:00,3.29303,3.29303,3.28282,3.28282,7880000.0
2008-09-23 08:15:00,3.2881,3.29371,3.28186,3.29325,19500000.0
2008-09-23 08:16:00,3.28783,3.29288,3.28783,3.29184,5630000.0
2008-09-23 08:17:00,3.29022,3.29051,3.28156,3.29051,4130000.0
2008-09-23 08:18:00,3.28693,3.29366,3.28411,3.29162,4510000.0
2008-09-23 08:19:00,3.29003,3.29576,3.28593,3.28817,6000000.0
2008-09-23 08:20:00,3.28345,3.29357,3.28345,3.29116,6750000.0
2008-09-23 08:21:00,3.28938,3.29537,3.28646,3.29215,6000000.0
2008-09-23 08:22:00,3.29041,3.29437,3.28306,3.28422,9010000.0
2008-09-23 08:23:00,3.29302,3.2935,3.28948,3.28948,4500000.0
2008-09-23 08:25:00,3.28656,3.29276,3.28307,3.29139,13130000.0
2008-09-23 08:26:00,3.2928,3.29303,3.28733,3.28772,6000000.0
2008-09-23 08:28:00,3.29301,3.29301,3.289,3.29108,2250000.0
2008-09-23 08:29:00,3.28612,3.29278,3.28612,3.29033,9760000.0
2008-09-23 08:30:00,3.29335,3.29335,3.28577,3.28577,4500000.0
2008-09-23 08:32:00,3.29031,3.29163,3.28336,3.28336,4880000.0
2008-09-23 08:33:00,3.28629,3.29258,3.28629,3.29168,5250000.0
2008-09-23 08:34:00,3.29055,3.29055,3.28092,3.28658,6390000.0
2008-09-23 08:35:00,3.29165,3.29347,3.29116,3.29167,3380000.0
2008-09-23 08:36:00,3.28988,3.29227,3.28625,3.29227,5250000.0
2008-09-23 08:37:00,3.29035,3.29035,3.29035,3.29035,750000.0
2008-09-23 08:38:00,3.29074,3.29092,3.28197,3.2896,4500000.0
2008-09-23 08:39:00,3.29307,3.29308,3.28207,3.29056,4880000.0
2008-09-23 08:40:00,3.29313,3.29347,3.28673,3.29195,6380000.0
2008-09-23 08:41:00,3.28731,3.29279,3.28514,3.29099,6750000.0
2008-09-23 08:42:00,3.28997,3.29031,3.28969,3.28969,2250000.0
2008-09-23 08:43:00,3.28924,3.28924,3.27885,3.27885,6000000.0
2008-09-23 08:44:00,3.28746,3.28803,3.28158,3.28803,6000000.0
2008-09-23 08:45:00,3.28899,3.28899,3.27594,3.2817,12400000.0
2008-09-23 08:46:00,3.28894,3.28894,3.27744,3.28694,6390000.0
2008-09-23 08:47:00,3.28257,3.28659,3.27297,3.28366,6000000.0
2008-09-23 08:48:00,3.28469,3.28584,3.27742,3.27742,4510000.0
2008-09-23 08:49:00,3.2809,3.2834,3.2712,3.27912,13140000.0
2008-09-23 08:50:00,3.27716,3.28874,3.27716,3.28243,6000000.0
2008-09-23 08:51:00,3.27795,3.29099,3.27795,3.28547,6760000.0
2008-09-23 08:52:00,3.28549,3.29008,3.27849,3.28699,6390000.0
2008-09-23 08:53:00,3.28718,3.28881,3.27969,3.28367,7500000.0
2008-09-23 08:54:00,3.28694,3.28785,3.27752,3.28471,16910000.0
2008-09-23 08:55:00,3.28415,3.28648,3.28322,3.28596,4500000.0
2008-09-23 08:56:00,3.28562,3.28799,3.28252,3.28559,7510000.0
2008-09-23 08:57:00,3.28704,3.28972,3.28018,3.28316,4130000.0
2008-09-23 08:58:00,3.28722,3.28848,3.28019,3.28809,6760000.0
2008-09-23 08:59:00,3.2863,3.28714,3.27614,3.28119,6380000.0
2008-09-23 09:00:00,3.28515,3.28774,3.28313,3.28699,5630000.0
2008-09-23 09:01:00,3.28741,3.29037,3.27834,3.28229,7500000.0
2008-09-23 09:02:00,3.28675,3.28705,3.2802,3.28528,5630000.0
2008-09-23 09:03:00,3.28488,3.28708,3.28488,3.28509,1140000.0
2008-09-23 09:04:00,3.28632,3.28841,3.28412,3.28412,4500000.0
2008-09-23 09:05:00,3.28541,3.29039,3.27875,3.28445,7500000.0
2008-09-23 09:06:00,3.2828,3.28913,3.28123,3.2858,6010000.0
2008-09-23 09:07:00,3.28881,3.28953,3.28302,3.28388,6000000.0
2008-09-23 09:08:00,3.28901,3.29175,3.2802,3.2802,5630000.0
2008-09-23 09:09:00,3.28474,3.28957,3.27828,3.28853,5250000.0
2008-09-23 09:10:00,3.28857,3.28975,3.28013,3.28874,5630000.0
2008-09-23 09:11:00,3.28859,3.29202,3.28285,3.28966,8640000.0
2008-09-23 09:12:00,3.29016,3.29054,3.28428,3.28908,8250000.0
2008-09-23 09:14:00,3.28597,3.29148,3.28533,3.28799,6000000.0
2008-09-23 09:15:00,3.2864,3.29252,3.28578,3.29055,4880000.0
2008-09-23 09:16:00,3.28856,3.29494,3.28507,3.29188,6000000.0
2008-09-23 09:17:00,3.28586,3.29101,3.28414,3.28414,4500000.0
2008-09-23 09:18:00,3.28079,3.29227,3.28079,3.28521,6750000.0
2008-09-23 09:19:00,3.29036,3.29036,3.27805,3.28393,6750000.0
2008-09-23 09:20:00,3.2819,3.2914,3.2819,3.28903,5250000.0
2008-09-23 09:21:00,3.29122,3.29122,3.28356,3.28871,6750000.0
2008-09-23 09:22:00,3.28517,3.29129,3.27857,3.29129,8250000.0
2008-09-23 09:23:00,3.29175,3.29175,3.28502,3.28646,5250000.0
2008-09-23 09:24:00,3.29057,3.29188,3.28551,3.28637,6000000.0
2008-09-23 09:25:00,3.28671,3.29077,3.28381,3.28698,8250000.0
2008-09-23 09:26:00,3.28507,3.29071,3.28507,3.28742,6380000.0
2008-09-23 09:27:00,3.28301,3.29424,3.28247,3.28429,6010000.0
2008-09-23 09:28:00,3.28712,3.29185,3.28063,3.28722,6000000.0
2008-09-23 09:29:00,3.28748,3.29298,3.28158,3.29187,7130000.0
2008-09-23 09:30:00,3.28754,3.28978,3.28582,3.28582,2250000.0
2008-09-23 09:31:00,3.28793,3.29091,3.28302,3.28458,7880000.0
2008-09-23 09:32:00,3.29024,3.29175,3.28473,3.28663,8250000.0
2008-09-23 09:33:00,3.28318,3.28852,3.28318,3.28746,3750000.0
2008-09-23 09:34:00,3.29005,3.29159,3.28307,3.28841,6380000.0
2008-09-23 09:35:00,3.28263,3.29082,3.27992,3.27992,6000000.0
2008-09-23 09:36:00,3.28375,3.29153,3.28375,3.28692,5250000.0
2008-09-23 09:37:00,3.29078,3.29138,3.28541,3.28845,6000000.0
2008-09-23 09:38:00,3.28819,3.29268,3.28728,3.29196,7880000.0
2008-09-23 09:39:00,3.28677,3.29059,3.28257,3.28596,6380000.0
2008-09-23 09:40:00,3.28491,3.29122,3.28038,3.28038,8250000.0
2008-09-23 09:41:00,3.292,3.29207,3.28669,3.29138,6000000.0
2008-09-23 09:42:00,3.28795,3.29311,3.28795,3.28825,3000000.0
2008-09-23 09:44:00,3.29145,3.29285,3.2874,3.29097,8630000.0
2008-09-23 09:45:00,3.29159,3.29226,3.2777,3.29226,10160000.0
2008-09-23 09:46:00,3.29264,3.29292,3.28092,3.29292,6380000.0
2008-09-23 09:47:00,3.2832,3.29251,3.2832,3.29251,7500000.0
2008-09-23 09:48:00,3.28768,3.29271,3.2821,3.28755,7880000.0
2008-09-23 09:49:00,3.29118,3.2921,3.28484,3.28484,4510000.0
2008-09-23 09:50:00,3.2935,3.2935,3.28695,3.28748,6010000.0
2008-09-23 09:51:00,3.28242,3.29432,3.28242,3.29255,6380000.0
2008-09-23 09:52:00,3.29007,3.29192,3.28839,3.2886,5630000.0
2008-09-23 09:53:00,3.29009,3.29059,3.28044,3.28486,7880000.0
2008-09-23 09:54:00,3.28473,3.28766,3.27909,3.27909,5260000.0
2008-09-23 09:55:00,3.28818,3.28876,3.2842,3.28497,6000000.0
2008-09-23 09:56:00,3.28626,3.28775,3.27854,3.28556,5630000.0
2008-09-23 09:57:00,3.27878,3.28728,3.27686,3.27686,7500000.0
2008-09-23 09:58:00,3.28663,3.28941,3.28348,3.28597,7140000.0
2008-09-23 09:59:00,3.28121,3.28944,3.278,3.28843,7880000.0
2008-09-23 10:00:00,3.27979,3.2905,3.27979,3.28952,7140000.0
2008-09-23 10:01:00,3.29171,3.29366,3.28263,3.28474,5630000.0
2008-09-23 10:02:00,3.28896,3.29087,3.28156,3.28714,7500000.0
2008-09-23 10:03:00,3.28854,3.29275,3.28664,3.28778,4140000.0
2008-09-23 10:04:00,3.2893,3.291,3.27636,3.28906,7880000.0
2008-09-23 10:05:00,3.29124,3.29232,3.28007,3.29232,4880000.0
2008-09-23 10:06:00,3.29155,3.29226,3.28125,3.29079,7130000.0
2008-09-23 10:07:00,3.29213,3.29213,3.28249,3.28822,5250000.0
2008-09-23 10:08:00,3.28969,3.29369,3.28288,3.28929,6380000.0
2008-09-23 10:09:00,3.2879,3.29349,3.2879,3.28991,4880000.0
2008-09-23 10:10:00,3.28763,3.2947,3.28763,3.29418,5630000.0
2008-09-23 10:11:00,3.29526,3.29542,3.28308,3.29432,7510000.0
2008-09-23 10:12:00,3.29404,3.29404,3.28489,3.29278,5250000.0
2008-09-23 10:13:00,3.28942,3.29489,3.28942,3.29431,4140000.0
2008-09-23 10:14:00,3.28987,3.29416,3.28966,3.29139,6000000.0
2008-09-23 10:15:00,3.29174,3.29659,3.28955,3.29492,7510000.0
2008-09-23 10:16:00,3.29469,3.29606,3.28596,3.29377,6380000.0
2008-09-23 10:17:00,3.29252,3.29575,3.28437,3.28625,5630000.0
2008-09-23 10:18:00,3.29435,3.2962,3.29076,3.29587,5260000.0
2008-09-23 10:19:00,3.29525,3.29614,3.29185,3.29557,6380000.0
2008-09-23 10:20:00,3.28985,3.29662,3.28628,3.29242,20260000.0
2008-09-23 10:21:00,3.2953,3.29788,3.28822,3.29788,6380000.0
2008-09-23 10:22:00,3.29279,3.29723,3.29194,3.29233,7510000.0
2008-09-23 10:23:00,3.29378,3.30088,3.2936,3.29515,7130000.0
2008-09-23 10:24:00,3.29366,3.30203,3.28887,3.29497,18040000.0
2008-09-23 10:25:00,3.29375,3.30005,3.29053,3.29053,6000000.0
2008-09-23 10:26:00,3.30232,3.3033,3.29225,3.29925,7880000.0
2008-09-23 10:27:00,3.29453,3.30029,3.2925,3.30029,3380000.0
2008-09-23 10:28:00,3.30074,3.30233,3.29588,3.3011,5250000.0
2008-09-23 10:29:00,3.30183,3.30301,3.29544,3.29596,7880000.0
2008-09-23 10:30:00,3.29334,3.3057,3.29234,3.29453,17640000.0
2008-09-23 10:31:00,3.2888,3.29775,3.2888,3.2976,4880000.0
2008-09-23 10:32:00,3.29045,3.30104,3.29045,3.30089,4890000.0
2008-09-23 10:33:00,3.29978,3.30161,3.29445,3.29445,4880000.0
2008-09-23 10:34:00,3.29566,3.30173,3.29566,3.30173,7500000.0
2008-09-23 10:35:00,3.29377,3.29852,3.29303,3.29596,5250000.0
2008-09-23 10:36:00,3.29709,3.29894,3.28912,3.29344,8250000.0
2008-09-23 10:38:00,3.30095,3.30095,3.29583,3.29611,4880000.0
2008-09-23 10:39:00,3.30188,3.30188,3.2962,3.30006,5640000.0
2008-09-23 10:40:00,3.29517,3.29955,3.29081,3.29428,7880000.0
2008-09-23 10:41:00,3.29331,3.3031,3.29331,3.30166,4880000.0
2008-09-23 10:42:00,3.29571,3.3003,3.29571,3.29614,2630000.0
2008-09-23 10:43:00,3.29491,3.29701,3.28676,3.29645,5260000.0
2008-09-23 10:44:00,3.2981,3.30468,3.29545,3.30204,7500000.0
2008-09-23 10:45:00,3.29645,3.30221,3.29645,3.29867,7130000.0
2008-09-23 10:46:00,3.29968,3.30074,3.29319,3.30074,4880000.0
2008-09-23 10:47:00,3.29845,3.30144,3.29248,3.3009,5630000.0
2008-09-23 10:48:00,3.3016,3.30283,3.29458,3.30283,5630000.0
2008-09-23 10:49:00,3.30367,3.30419,3.29475,3.30372,5260000.0
2008-09-23 10:50:00,3.30283,3.30488,3.29374,3.30433,7140000.0
2008-09-23 10:51:00,3.30112,3.30529,3.29774,3.29774,7130000.0
2008-09-23 10:52:00,3.30512,3.30571,3.29992,3.3006,6020000.0
2008-09-23 10:53:00,3.30131,3.30592,3.2996,3.30536,4890000.0
2008-09-23 10:54:00,3.30779,3.30779,3.3002,3.3002,4880000.0
2008-09-23 10:55:00,3.30614,3.30614,3.29939,3.30358,3750000.0
2008-09-23 10:56:00,3.29911,3.30288,3.29207,3.30236,7130000.0
2008-09-23 10:57:00,3.29977,3.30363,3.29764,3.29895,5260000.0
2008-09-23 10:58:00,3.301,3.3041,3.29447,3.30278,7880000.0
2008-09-23 10:59:00,3.2952,3.30746,3.2952,3.30114,7130000.0
2008-09-23 11:00:00,3.30432,3.30958,3.30183,3.30813,9760000.0
2008-09-23 11:01:00,3.30674,3.30748,3.30204,3.30236,6380000.0
2008-09-23 11:02:00,3.30713,3.30742,3.30121,3.30742,4880000.0
2008-09-23 11:03:00,3.30613,3.30806,3.29404,3.30806,9390000.0
2008-09-23 11:04:00,3.30799,3.31202,3.30562,3.30628,6380000.0
2008-09-23 11:05:00,3.30551,3.30855,3.2982,3.29881,9380000.0
2008-09-23 11:06:00,3.30617,3.31108,3.30017,3.30621,7130000.0
2008-09-23 11:07:00,3.30696,3.31351,3.30696,3.3086,8250000.0
2008-09-23 11:08:00,3.30877,3.31382,3.30494,3.31285,6010000.0
2008-09-23 11:09:00,3.31257,3.31257,3.30165,3.30165,7510000.0
2008-09-23 11:10:00,3.30523,3.31612,3.30322,3.31083,6750000.0
2008-09-23 11:11:00,3.30952,3.31241,3.30604,3.30956,4880000.0
2008-09-23 11:12:00,3.30978,3.31309,3.30385,3.30385,6010000.0
2008-09-23 11:13:00,3.30774,3.31409,3.30774,3.31262,10500000.0
2008-09-23 11:14:00,3.31036,3.31283,3.30313,3.31283,5250000.0
2008-09-23 11:15:00,3.30843,3.3139,3.3071,3.31363,10140000.0
2008-09-23 11:16:00,3.31097,3.31238,3.30331,3.30864,8250000.0
2008-09-23 11:17:00,3.31317,3.31317,3.30495,3.30941,7880000.0
2008-09-23 11:18:00,3.30497,3.315,3.30497,3.30941,8640000.0
2008-09-23 11:19:00,3.31205,3.31353,3.30408,3.31353,5630000.0
2008-09-23 11:20:00,3.31195,3.31358,3.30735,3.31326,7140000.0
2008-09-23 11:21:00,3.31271,3.31355,3.30189,3.31355,8250000.0
2008-09-23 11:22:00,3.30878,3.31468,3.30878,3.31317,6770000.0
2008-09-23 11:23:00,3.30998,3.31425,3.30932,3.31271,8250000.0
2008-09-23 11:24:00,3.31561,3.31646,3.31046,3.3151,12770000.0
2008-09-23 11:25:00,3.313,3.31414,3.30947,3.31358,3750000.0
2008-09-23 11:26:00,3.3099,3.31519,3.30666,3.31519,7130000.0
2008-09-23 11:27:00,3.30826,3.31476,3.30272,3.31345,7510000.0
2008-09-23 11:28:00,3.31428,3.31642,3.30394,3.31134,5260000.0
2008-09-23 11:29:00,3.31327,3.31391,3.30765,3.30825,4880000.0
2008-09-23 11:30:00,3.31556,3.31556,3.3067,3.31026,6760000.0
2008-09-23 11:31:00,3.30851,3.31517,3.30793,3.31169,5640000.0
2008-09-23 11:32:00,3.31097,3.31249,3.30686,3.31121,5650000.0
2008-09-23 11:33:00,3.30775,3.31178,3.30121,3.30973,7130000.0
2008-09-23 11:34:00,3.31374,3.31379,3.30467,3.31306,6760000.0
2008-09-23 11:35:00,3.31456,3.31521,3.3042,3.31273,7130000.0
2008-09-23 11:36:00,3.30732,3.31282,3.30318,3.31087,6380000.0
2008-09-23 11:37:00,3.30792,3.31134,3.30089,3.31053,5630000.0
2008-09-23 11:38:00,3.31191,3.31237,3.30657,3.3069,6390000.0
2008-09-23 11:39:00,3.31135,3.31558,3.30198,3.30885,7130000.0
2008-09-23 11:40:00,3.30933,3.31049,3.30157,3.306,6390000.0
2008-09-23 11:41:00,3.30527,3.31021,3.30106,3.30106,6000000.0
2008-09-23 11:42:00,3.30841,3.30948,3.29972,3.29972,4510000.0
2008-09-23 11:43:00,3.30375,3.31023,3.30375,3.30938,6380000.0
2008-09-23 11:44:00,3.30904,3.31061,3.30065,3.30873,14630000.0
2008-09-23 11:45:00,3.30832,3.30949,3.30369,3.30716,14250000.0
2008-09-23 11:46:00,3.3082,3.3082,3.29984,3.30764,4510000.0
2008-09-23 11:47:00,3.30913,3.31006,3.30364,3.30645,5250000.0
2008-09-23 11:48:00,3.3053,3.31,3.30528,3.30809,6750000.0
2008-09-23 11:49:00,3.30895,3.31133,3.30536,3.31113,5640000.0
2008-09-23 11:50:00,3.31076,3.31323,3.30553,3.31323,4880000.0
2008-09-23 11:51:00,3.30972,3.31328,3.30573,3.31044,7130000.0
2008-09-23 11:52:00,3.31156,3.31156,3.30443,3.31072,4880000.0
2008-09-23 11:53:00,3.30666,3.31105,3.3015,3.31103,6380000.0
2008-09-23 11:54:00,3.31005,3.31212,3.30469,3.30469,5260000.0
2008-09-23 11:55:00,3.31028,3.31028,3.30028,3.30634,6380000.0
2008-09-23 11:56:00,3.30869,3.3088,3.30461,3.30461,4510000.0
2008-09-23 11:58:00,3.30508,3.31108,3.30508,3.30698,7880000.0
2008-09-23 11:59:00,3.30871,3.30969,3.30401,3.30969,5250000.0
2008-09-23 12:00:00,3.31003,3.31086,3.30528,3.30647,9750000.0
2008-09-23 12:01:00,3.31062,3.31062,3.30881,3.31029,6750000.0
2008-09-23 12:02:00,3.31038,3.31038,3.30238,3.30868,8630000.0
2008-09-23 12:03:00,3.30965,3.30965,3.30248,3.30917,5630000.0
2008-09-23 12:04:00,3.30408,3.30845,3.30314,3.30845,6750000.0
2008-09-23 12:05:00,3.30825,3.30927,3.30405,3.30405,5250000.0
2008-09-23 12:06:00,3.30176,3.31431,3.30176,3.3071,7880000.0
2008-09-23 12:07:00,3.30242,3.30837,3.30242,3.30314,5250000.0
2008-09-23 12:08:00,3.3099,3.30992,3.30052,3.3046,5250000.0
2008-09-23 12:09:00,3.30885,3.30967,3.30361,3.30851,7130000.0
2008-09-23 12:10:00,3.30499,3.31371,3.30499,3.31001,8630000.0
2008-09-23 12:11:00,3.30601,3.309,3.30178,3.309,4880000.0
2008-09-23 12:12:00,3.30318,3.30958,3.29965,3.30915,6380000.0
2008-09-23 12:13:00,3.30552,3.30903,3.30552,3.30811,4880000.0
2008-09-23 12:14:00,3.30999,3.31101,3.30762,3.30817,7130000.0
2008-09-23 12:15:00,3.30806,3.30806,3.30137,3.30344,12000000.0
2008-09-23 12:16:00,3.30661,3.30844,3.3039,3.30498,6380000.0
2008-09-23 12:17:00,3.30784,3.30784,3.29771,3.30158,7510000.0
2008-09-23 12:18:00,3.30369,3.30742,3.29603,3.29603,7510000.0
2008-09-23 12:19:00,3.30808,3.31015,3.30429,3.30898,5250000.0
2008-09-23 12:20:00,3.30121,3.31361,3.30121,3.30942,7520000.0
2008-09-23 12:21:00,3.30758,3.30758,3.30569,3.30569,5250000.0
2008-09-23 12:22:00,3.29647,3.30357,3.29357,3.29357,8630000.0
2008-09-23 12:23:00,3.30231,3.30496,3.29836,3.29878,6000000.0
2008-09-23 12:24:00,3.29841,3.30655,3.29584,3.30088,6750000.0
2008-09-23 12:25:00,3.30382,3.30487,3.29807,3.30228,4880000.0
2008-09-23 12:27:00,3.30518,3.30571,3.29894,3.30372,5630000.0
2008-09-23 12:28:00,3.30552,3.30561,3.30128,3.30312,7500000.0
2008-09-23 12:29:00,3.30063,3.30549,3.30062,3.30549,6000000.0
2008-09-23 12:30:00,3.30086,3.30593,3.30086,3.30201,5250000.0
2008-09-23 12:31:00,3.30561,3.30561,3.30331,3.30393,5260000.0
2008-09-23 12:32:00,3.30661,3.30661,3.30162,3.30582,7500000.0
2008-09-23 12:34:00,3.30643,3.30737,3.30159,3.30703,3780000.0
2008-09-23 12:35:00,3.30699,3.30699,3.29402,3.30512,9020000.0
2008-09-23 12:36:00,3.30714,3.30714,3.29653,3.3041,5270000.0
2008-09-23 12:38:00,3.30694,3.30694,3.30063,3.30352,4510000.0
2008-09-23 12:40:00,3.30564,3.30564,3.29979,3.30473,6750000.0
2008-09-23 12:41:00,3.30183,3.30516,3.29611,3.30509,6750000.0
2008-09-23 12:42:00,3.3018,3.3075,3.29701,3.3075,7140000.0
2008-09-23 12:43:00,3.29867,3.30537,3.29474,3.2949,7130000.0
2008-09-23 12:44:00,3.30579,3.30579,3.29496,3.29762,7510000.0
2008-09-23 12:45:00,3.30485,3.30664,3.29689,3.30542,13520000.0
2008-09-23 12:46:00,3.30441,3.30604,3.29586,3.30473,3010000.0
2008-09-23 12:47:00,3.30666,3.30666,3.29594,3.30217,7500000.0
2008-09-23 12:48:00,3.30484,3.30681,3.30154,3.30288,10130000.0
2008-09-23 12:49:00,3.30479,3.3076,3.30073,3.30086,7510000.0
2008-09-23 12:50:00,3.29588,3.30651,3.29588,3.30651,5630000.0
2008-09-23 12:52:00,3.30647,3.30748,3.29344,3.30392,6000000.0
2008-09-23 12:53:00,3.30759,3.30759,3.29915,3.29982,5630000.0
2008-09-23 12:54:00,3.30838,3.30981,3.30107,3.30107,6380000.0
2008-09-23 12:55:00,3.30528,3.30912,3.29522,3.30641,8260000.0
2008-09-23 12:56:00,3.3012,3.30894,3.29858,3.30306,7500000.0
2008-09-23 12:57:00,3.30577,3.30661,3.29675,3.30661,7880000.0
2008-09-23 12:58:00,3.30563,3.30821,3.30126,3.30724,5260000.0
2008-09-23 12:59:00,3.3069,3.3069,3.30177,3.30177,7880000.0
2008-09-23 13:00:00,3.29943,3.30883,3.2975,3.30708,12020000.0
2008-09-23 13:01:00,3.30542,3.3062,3.30542,3.3062,1500000.0
2008-09-23 13:02:00,3.30409,3.30767,3.30321,3.30588,5630000.0
2008-09-23 13:03:00,3.30331,3.30902,3.30194,3.30902,7140000.0
2008-09-23 13:04:00,3.30994,3.31308,3.3025,3.31136,4140000.0
2008-09-23 13:05:00,3.31003,3.311,3.30518,3.30659,4890000.0
2008-09-23 13:06:00,3.30941,3.31161,3.3023,3.3023,4890000.0
2008-09-23 13:07:00,3.30721,3.31331,3.30426,3.30756,7150000.0
2008-09-23 13:08:00,3.30409,3.30876,3.30409,3.30815,4890000.0
2008-09-23 13:10:00,3.30838,3.31097,3.30765,3.31097,6380000.0
2008-09-23 13:11:00,3.30969,3.31128,3.30443,3.30604,7500000.0
2008-09-23 13:12:00,3.30794,3.30869,3.29835,3.30425,8250000.0
2008-09-23 13:13:00,3.30929,3.31098,3.30172,3.30413,6750000.0
2008-09-23 13:15:00,3.30854,3.31084,3.3037,3.30786,6390000.0
2008-09-23 13:16:00,3.30843,3.30892,3.30241,3.30562,6000000.0
2008-09-23 13:17:00,3.30215,3.30679,3.29637,3.30608,6760000.0
2008-09-23 13:18:00,3.30303,3.30747,3.29739,3.30252,7890000.0
2008-09-23 13:20:00,3.30746,3.30856,3.30329,3.30535,6000000.0
2008-09-23 13:23:00,3.30337,3.30835,3.30306,3.30766,6000000.0
2008-09-23 13:24:00,3.30727,3.30727,3.29678,3.30718,8250000.0
2008-09-23 13:25:00,3.30781,3.31047,3.29984,3.30082,5250000.0
2008-09-23 13:27:00,3.30932,3.30938,3.29853,3.30932,7500000.0
2008-09-23 13:28:00,3.30905,3.30917,3.2977,3.30812,5640000.0
2008-09-23 13:29:00,3.30965,3.30965,3.30122,3.30736,5630000.0
2008-09-23 13:30:00,3.30435,3.30732,3.2977,3.2977,7510000.0
2008-09-23 13:31:00,3.30314,3.30556,3.30141,3.30388,6760000.0
2008-09-23 13:32:00,3.30661,3.30822,3.30102,3.30317,6380000.0
2008-09-23 13:34:00,3.30193,3.30639,3.29782,3.30461,10890000.0
2008-09-23 13:35:00,3.30043,3.30718,3.29609,3.30199,5250000.0
2008-09-23 13:36:00,3.30466,3.30652,3.29742,3.30624,10520000.0
2008-09-23 13:37:00,3.30262,3.30667,3.30165,3.30165,4890000.0
2008-09-23 13:38:00,3.30088,3.30687,3.30083,3.3021,6380000.0
2008-09-23 13:39:00,3.30618,3.30737,3.29942,3.30491,6390000.0
2008-09-23 13:40:00,3.30547,3.30697,3.29683,3.30575,6390000.0
2008-09-23 13:41:00,3.30492,3.30529,3.29806,3.30296,4880000.0
2008-09-23 13:42:00,3.29978,3.30808,3.29978,3.30511,5640000.0
2008-09-23 13:43:00,3.30445,3.30651,3.30204,3.30204,5630000.0
2008-09-23 13:44:00,3.30311,3.30568,3.30021,3.30421,10890000.0
2008-09-23 13:45:00,3.30261,3.30805,3.29705,3.30321,6380000.0
2008-09-23 13:46:00,3.30088,3.30557,3.29622,3.29622,6760000.0
2008-09-23 13:47:00,3.29902,3.30219,3.29478,3.29897,6010000.0
2008-09-23 13:48:00,3.29412,3.30346,3.29412,3.30191,6750000.0
2008-09-23 13:49:00,3.30151,3.30395,3.29715,3.29715,6380000.0
2008-09-23 13:50:00,3.30372,3.30695,3.29802,3.3011,5260000.0
2008-09-23 13:51:00,3.30519,3.30692,3.30008,3.30456,8270000.0
2008-09-23 13:52:00,3.30119,3.30529,3.29837,3.30103,7880000.0
2008-09-23 13:53:00,3.29886,3.30315,3.29521,3.29729,7140000.0
2008-09-23 13:54:00,3.29929,3.30468,3.29901,3.30371,9400000.0
2008-09-23 13:55:00,3.29915,3.30451,3.29915,3.30451,7130000.0
2008-09-23 13:56:00,3.29809,3.30661,3.29809,3.3023,7130000.0
2008-09-23 13:57:00,3.29894,3.30411,3.2976,3.30411,6380000.0
2008-09-23 13:58:00,3.3035,3.30478,3.29745,3.30179,8260000.0
2008-09-23 13:59:00,3.29901,3.30312,3.29722,3.30128,5260000.0
2008-09-23 14:00:00,3.2997,3.30636,3.29907,3.30303,6010000.0
2008-09-23 14:01:00,3.30281,3.30281,3.2968,3.30252,4510000.0
2008-09-23 14:02:00,3.30292,3.30394,3.30107,3.30153,6030000.0
2008-09-23 14:04:00,3.29934,3.30597,3.29562,3.29998,10520000.0
2008-09-23 14:05:00,3.29742,3.30484,3.29742,3.29981,5250000.0
2008-09-23 14:06:00,3.30086,3.30845,3.29804,3.30579,15400000.0
2008-09-23 14:07:00,3.29986,3.30406,3.29313,3.29313,6010000.0
2008-09-23 14:08:00,3.29944,3.30609,3.29934,3.30096,6390000.0
2008-09-23 14:09:00,3.30636,3.30773,3.30129,3.30599,7880000.0
2008-09-23 14:10:00,3.30281,3.30984,3.29952,3.30585,3400000.0
2008-09-23 14:11:00,3.30542,3.30542,3.29548,3.30055,6760000.0
2008-09-23 14:12:00,3.30509,3.30512,3.29715,3.30057,5260000.0
2008-09-23 14:13:00,3.3035,3.30767,3.30055,3.30767,4890000.0
2008-09-23 14:14:00,3.30248,3.30714,3.30151,3.30309,5260000.0
2008-09-23 14:15:00,3.30469,3.31099,3.30469,3.30881,3760000.0
2008-09-23 14:16:00,3.30787,3.30822,3.3013,3.30245,5260000.0
2008-09-23 14:17:00,3.30581,3.30893,3.30029,3.30058,4880000.0
2008-09-23 14:18:00,3.30472,3.30974,3.29827,3.30767,5260000.0
2008-09-23 14:19:00,3.30568,3.30859,3.30268,3.30339,6760000.0
2008-09-23 14:20:00,3.30825,3.30882,3.30382,3.30882,6010000.0
2008-09-23 14:21:00,3.3077,3.3077,3.29676,3.30239,7880000.0
2008-09-23 14:23:00,3.3085,3.3085,3.29909,3.29909,4880000.0
2008-09-23 14:24:00,3.30211,3.30812,3.29882,3.30787,5260000.0
2008-09-23 14:27:00,3.3054,3.30715,3.29506,3.30526,10130000.0
2008-09-23 14:28:00,3.30679,3.30715,3.30207,3.3042,5260000.0
2008-09-23 14:29:00,3.30717,3.30857,3.30342,3.30342,4880000.0
2008-09-23 14:30:00,3.30335,3.30845,3.29888,3.30377,9390000.0
2008-09-23 14:31:00,3.30738,3.3099,3.30368,3.3099,4880000.0
2008-09-23 14:32:00,3.3107,3.31586,3.30147,3.31245,7880000.0
2008-09-23 14:33:00,3.31079,3.31119,3.3067,3.3067,4510000.0
2008-09-23 14:34:00,3.31059,3.31127,3.29979,3.29979,3380000.0
2008-09-23 14:35:00,3.30512,3.31135,3.30189,3.31061,6000000.0
2008-09-23 14:36:00,3.30787,3.30868,3.29912,3.30709,5250000.0
2008-09-23 14:37:00,3.30586,3.31213,3.30586,3.31077,7510000.0
2008-09-23 14:38:00,3.30978,3.31123,3.30482,3.31105,5250000.0
2008-09-23 14:39:00,3.30783,3.31196,3.30195,3.30608,8270000.0
2008-09-23 14:40:00,3.30957,3.31093,3.30583,3.30792,4880000.0
2008-09-23 14:41:00,3.30653,3.31138,3.30553,3.30699,5630000.0
2008-09-23 14:42:00,3.30746,3.31172,3.30538,3.31109,6000000.0
2008-09-23 14:43:00,3.30606,3.31063,3.30563,3.3095,6750000.0
2008-09-23 14:44:00,3.30867,3.3108,3.30433,3.30636,6760000.0
2008-09-23 14:45:00,3.30898,3.31343,3.30732,3.312,10500000.0
2008-09-23 14:46:00,3.30354,3.30961,3.30021,3.3091,6390000.0
2008-09-23 14:47:00,3.31011,3.31388,3.30458,3.30458,4880000.0
2008-09-23 14:48:00,3.31016,3.31215,3.30542,3.30542,6000000.0
2008-09-23 14:49:00,3.30118,3.31248,3.30118,3.31248,5630000.0
2008-09-23 14:50:00,3.30737,3.311,3.30581,3.3103,3750000.0
2008-09-23 14:51:00,3.30946,3.31133,3.30184,3.31127,4510000.0
2008-09-23 14:52:00,3.30868,3.30868,3.30303,3.30303,5260000.0
2008-09-23 14:53:00,3.30882,3.31125,3.30448,3.31125,3380000.0
2008-09-23 14:55:00,3.31208,3.31579,3.30451,3.31195,12380000.0
2008-09-23 14:56:00,3.30775,3.31247,3.29947,3.30701,8250000.0
2008-09-23 14:57:00,3.30476,3.31138,3.3017,3.3088,13500000.0
2008-09-23 14:58:00,3.31089,3.31351,3.30768,3.31173,14250000.0
2008-09-23 14:59:00,3.31222,3.31308,3.30794,3.31296,6000000.0
2008-09-23 15:00:00,3.3142,3.31425,3.30265,3.31294,13130000.0
2008-09-23 15:01:00,3.31277,3.3139,3.30323,3.31045,10130000.0
2008-09-23 15:02:00,3.30747,3.31194,3.30685,3.3107,7510000.0
2008-09-23 15:03:00,3.30816,3.31293,3.30303,3.31293,7130000.0
2008-09-23 15:05:00,3.3094,3.31109,3.30048,3.31109,6380000.0
2008-09-23 15:06:00,3.31055,3.31553,3.30733,3.31208,7510000.0
2008-09-23 15:07:00,3.31154,3.31154,3.30221,3.3048,7510000.0
2008-09-23 15:08:00,3.30771,3.31361,3.30771,3.30889,5640000.0
2008-09-23 15:09:00,3.30994,3.30994,3.29995,3.3054,6770000.0
2008-09-23 15:10:00,3.31046,3.31245,3.30247,3.30247,4880000.0
2008-09-23 15:13:00,3.30321,3.31148,3.30321,3.30757,7130000.0
2008-09-23 15:14:00,3.30629,3.31184,3.30629,3.3083,5250000.0
2008-09-23 15:15:00,3.30299,3.31669,3.30299,3.31241,8630000.0
2008-09-23 15:16:00,3.31024,3.31024,3.29835,3.30646,9010000.0
2008-09-23 15:17:00,3.30408,3.31037,3.30408,3.30657,4880000.0
2008-09-23 15:18:00,3.30829,3.30963,3.30562,3.30963,6380000.0
2008-09-23 15:19:00,3.3085,3.31005,3.30575,3.30825,6020000.0
2008-09-23 15:20:00,3.30693,3.31111,3.30693,3.30864,6010000.0
2008-09-23 15:21:00,3.30944,3.30944,3.29675,3.30679,6390000.0
2008-09-23 15:22:00,3.30772,3.3086,3.29788,3.30708,6760000.0
2008-09-23 15:23:00,3.3079,3.30968,3.29922,3.30777,8260000.0
2008-09-23 15:24:00,3.30419,3.3083,3.29674,3.30578,6010000.0
2008-09-23 15:26:00,3.30638,3.30643,3.29531,3.30643,8250000.0
2008-09-23 15:27:00,3.30289,3.30769,3.30289,3.30562,7510000.0
2008-09-23 15:28:00,3.30798,3.30798,3.29788,3.30233,7880000.0
2008-09-23 15:29:00,3.30622,3.3071,3.29828,3.3071,11640000.0
2008-09-23 15:30:00,3.30731,3.30811,3.30183,3.30343,7500000.0
2008-09-23 15:33:00,3.3065,3.30863,3.30318,3.30863,6750000.0
2008-09-23 15:34:00,3.30715,3.30792,3.30252,3.303,5250000.0
2008-09-23 15:35:00,3.30801,3.31085,3.30246,3.30647,5260000.0
2008-09-23 15:36:00,3.30529,3.30715,3.30095,3.30095,5250000.0
2008-09-23 15:37:00,3.29622,3.30568,3.29622,3.29926,6000000.0
2008-09-23 15:38:00,3.30021,3.30607,3.30021,3.30507,6010000.0
2008-09-23 15:39:00,3.30453,3.30626,3.30048,3.30626,7500000.0
2008-09-23 15:40:00,3.30615,3.30779,3.30102,3.30397,6380000.0
2008-09-23 15:41:00,3.30372,3.30687,3.2996,3.30437,13880000.0
2008-09-23 15:42:00,3.30634,3.30647,3.29298,3.30146,10880000.0
2008-09-23 15:43:00,3.30632,3.3075,3.29798,3.29798,6750000.0
2008-09-23 15:44:00,3.30663,3.30892,3.30312,3.30737,7130000.0
2008-09-23 15:45:00,3.29981,3.31162,3.29736,3.30698,11640000.0
2008-09-23 15:46:00,3.3046,3.30613,3.29963,3.30131,7880000.0
2008-09-23 15:47:00,3.30281,3.30574,3.29259,3.29576,5640000.0
2008-09-23 15:48:00,3.29474,3.30813,3.29474,3.30731,5250000.0
2008-09-23 15:49:00,3.30736,3.3092,3.29922,3.30655,13890000.0
2008-09-23 15:50:00,3.30395,3.30632,3.29595,3.3,5250000.0
2008-09-23 15:51:00,3.29861,3.3057,3.29861,3.30248,7500000.0
2008-09-23 15:52:00,3.3054,3.30585,3.29731,3.30487,6000000.0
2008-09-23 15:53:00,3.30469,3.30608,3.29694,3.30235,8250000.0
2008-09-23 15:54:00,3.30419,3.30645,3.29506,3.29506,4880000.0
2008-09-23 15:55:00,3.30168,3.30168,3.30027,3.30027,1500000.0
2008-09-23 15:56:00,3.30311,3.3052,3.30175,3.30518,5250000.0
2008-09-23 15:57:00,3.30453,3.30453,3.29884,3.3017,6000000.0
2008-09-23 15:58:00,3.29246,3.30154,3.29152,3.29703,7130000.0
2008-09-23 15:59:00,3.30215,3.30335,3.29357,3.29845,4880000.0
2008-09-23 16:00:00,3.30259,3.30259,3.29609,3.2997,7890000.0
2008-09-23 16:01:00,3.29224,3.30319,3.29224,3.29871,10510000.0
2008-09-23 16:03:00,3.2984,3.30194,3.29708,3.30053,5630000.0
2008-09-23 16:04:00,3.30022,3.30144,3.29713,3.29894,7510000.0
2008-09-23 16:05:00,3.3033,3.30428,3.29431,3.2954,6010000.0
2008-09-23 16:06:00,3.29274,3.30238,3.29274,3.30238,7880000.0
2008-09-23 16:07:00,3.29371,3.30117,3.29299,3.30117,8630000.0
2008-09-23 16:08:00,3.30153,3.30153,3.29625,3.29625,4500000.0
2008-09-23 16:10:00,3.29698,3.30479,3.29698,3.30028,8630000.0
2008-09-23 16:11:00,3.30156,3.30198,3.29211,3.29972,10510000.0
2008-09-23 16:12:00,3.30259,3.30259,3.29461,3.29461,5630000.0
2008-09-23 16:13:00,3.30123,3.3023,3.2954,3.29686,7880000.0
2008-09-23 16:14:00,3.29907,3.29907,3.28949,3.28949,6000000.0
2008-09-23 16:15:00,3.29649,3.29649,3.28647,3.29452,8270000.0
2008-09-23 16:16:00,3.28701,3.29616,3.28701,3.29436,7510000.0
2008-09-23 16:17:00,3.29601,3.29671,3.29398,3.29586,6000000.0
2008-09-23 16:18:00,3.29649,3.29676,3.29471,3.29596,5250000.0
2008-09-23 16:19:00,3.29647,3.29808,3.28856,3.29121,6380000.0
2008-09-23 16:20:00,3.29585,3.29585,3.28655,3.29555,7130000.0
2008-09-23 16:21:00,3.2944,3.29568,3.28865,3.29568,6000000.0
2008-09-23 16:22:00,3.2917,3.29567,3.28565,3.29567,6000000.0
2008-09-23 16:24:00,3.29351,3.29597,3.28529,3.29513,21020000.0
2008-09-23 16:25:00,3.28515,3.29698,3.28412,3.29097,7880000.0
2008-09-23 16:26:00,3.29671,3.29685,3.29195,3.29626,6760000.0
2008-09-23 16:27:00,3.28887,3.29528,3.28235,3.2897,21000000.0
2008-09-23 16:28:00,3.28662,3.29665,3.28662,3.29553,4880000.0
2008-09-23 16:29:00,3.29652,3.29776,3.29177,3.29747,7130000.0
2008-09-23 16:30:00,3.29762,3.29762,3.29024,3.29024,12000000.0
2008-09-23 16:31:00,3.29639,3.29755,3.29212,3.29755,5250000.0
2008-09-23 16:33:00,3.29719,3.29829,3.29287,3.29359,5260000.0
2008-09-23 16:34:00,3.29475,3.29822,3.29242,3.29608,9380000.0
2008-09-23 16:35:00,3.29538,3.29752,3.28585,3.29698,7510000.0
2008-09-23 16:36:00,3.29602,3.29627,3.29602,3.29627,1500000.0
2008-09-23 16:37:00,3.28792,3.29437,3.28792,3.29238,7130000.0
2008-09-23 16:38:00,3.29708,3.29762,3.29391,3.29543,5250000.0
2008-09-23 16:39:00,3.28953,3.29865,3.28953,3.29865,5260000.0
2008-09-23 16:40:00,3.29878,3.29903,3.28977,3.29789,6000000.0
2008-09-23 16:41:00,3.29795,3.29795,3.28933,3.29636,4880000.0
2008-09-23 16:42:00,3.29296,3.29812,3.28919,3.29479,7880000.0
2008-09-23 16:43:00,3.29416,3.29758,3.28743,3.28743,7880000.0
2008-09-23 16:44:00,3.29533,3.29533,3.29008,3.29084,6760000.0
2008-09-23 16:45:00,3.29673,3.29933,3.28661,3.29326,12010000.0
2008-09-23 16:46:00,3.29443,3.29554,3.28787,3.29281,6760000.0
2008-09-23 16:47:00,3.2914,3.29485,3.29139,3.29203,7880000.0
2008-09-23 16:48:00,3.29283,3.293,3.28831,3.29207,4880000.0
2008-09-23 16:49:00,3.28877,3.29411,3.2836,3.28903,6380000.0
2008-09-23 16:50:00,3.29345,3.29345,3.28339,3.28806,5250000.0
2008-09-23 16:51:00,3.2925,3.29347,3.28413,3.29314,6010000.0
2008-09-23 16:52:00,3.29156,3.29327,3.28758,3.29297,7500000.0
2008-09-23 16:53:00,3.29393,3.29505,3.29003,3.29505,6380000.0
2008-09-23 16:54:00,3.29152,3.2976,3.28996,3.29578,7510000.0
2008-09-23 16:55:00,3.29226,3.29578,3.29004,3.29343,7500000.0
2008-09-23 16:56:00,3.28934,3.29422,3.28758,3.28764,7130000.0
2008-09-23 16:57:00,3.29212,3.29278,3.28147,3.29278,5630000.0
2008-09-23 16:58:00,3.28886,3.29278,3.2875,3.29247,8250000.0
2008-09-23 16:59:00,3.29186,3.29186,3.27918,3.29142,10890000.0
2008-09-23 17:00:00,3.29371,3.2946,3.2825,3.28524,11640000.0
2008-09-23 17:01:00,3.29365,3.2978,3.28733,3.29093,16130000.0
2008-09-23 17:02:00,3.29433,3.29624,3.29038,3.29624,6380000.0
2008-09-23 17:03:00,3.29715,3.29794,3.28769,3.29794,6000000.0
2008-09-23 17:04:00,3.29753,3.29859,3.29126,3.29516,7510000.0
2008-09-23 17:05:00,3.29299,3.29529,3.29299,3.29529,1500000.0
2008-09-23 17:06:00,3.29671,3.29711,3.28737,3.29238,12000000.0
2008-09-23 17:07:00,3.29465,3.2968,3.2917,3.29432,6000000.0
2008-09-23 17:09:00,3.29469,3.29696,3.28672,3.29612,6380000.0
2008-09-23 17:10:00,3.29584,3.29587,3.28618,3.28823,5640000.0
2008-09-23 17:11:00,3.29455,3.29498,3.28373,3.28373,6770000.0
2008-09-23 17:12:00,3.29388,3.29388,3.28827,3.29164,5260000.0
2008-09-23 17:13:00,3.29398,3.29427,3.28552,3.29415,7880000.0
2008-09-23 17:14:00,3.2915,3.29605,3.28454,3.29392,5640000.0
2008-09-23 17:15:00,3.29602,3.29602,3.2885,3.28993,4880000.0
2008-09-23 17:18:00,3.29228,3.29687,3.29061,3.29307,7130000.0
2008-09-23 17:23:00,3.29258,3.29776,3.29183,3.29252,5250000.0
2008-09-23 17:24:00,3.29216,3.29758,3.28817,3.29758,8250000.0
2008-09-23 17:25:00,3.29568,3.29568,3.28453,3.2895,7880000.0
2008-09-23 17:26:00,3.29562,3.29766,3.29205,3.29205,5260000.0
2008-09-23 17:27:00,3.29011,3.29761,3.28772,3.2901,6010000.0
2008-09-23 17:30:00,3.29746,3.29771,3.28872,3.29338,8250000.0
2008-09-23 17:32:00,3.29615,3.29615,3.29234,3.29539,4880000.0
2008-09-23 17:33:00,3.29133,3.29654,3.28997,3.29503,6000000.0
2008-09-23 17:34:00,3.29529,3.29571,3.29035,3.29035,6750000.0
2008-09-23 17:35:00,3.2896,3.29448,3.28809,3.29352,7880000.0
2008-09-23 17:36:00,3.29568,3.29568,3.29037,3.29051,6010000.0
2008-09-23 17:37:00,3.29206,3.29431,3.2897,3.29292,4880000.0
2008-09-23 17:38:00,3.29237,3.29417,3.28846,3.29266,4880000.0
2008-09-23 17:39:00,3.29416,3.29422,3.28802,3.29218,7880000.0
2008-09-23 17:40:00,3.29212,3.29565,3.28265,3.29437,6000000.0
2008-09-23 17:41:00,3.29322,3.29493,3.28598,3.29493,5640000.0
2008-09-23 17:42:00,3.29053,3.29364,3.28525,3.29194,8250000.0
2008-09-23 17:44:00,3.29291,3.29515,3.28464,3.29515,12750000.0
2008-09-23 17:45:00,3.29384,3.29845,3.29265,3.2965,9380000.0
2008-09-23 17:47:00,3.29264,3.29473,3.28286,3.29473,7500000.0
2008-09-23 17:48:00,3.29324,3.2978,3.28789,3.29545,6770000.0
2008-09-23 17:49:00,3.29675,3.29698,3.29281,3.29387,4880000.0
2008-09-23 17:50:00,3.29457,3.29457,3.28024,3.28024,6750000.0
2008-09-23 17:51:00,3.29203,3.29464,3.28517,3.28765,4510000.0
2008-09-23 17:53:00,3.29371,3.29371,3.28058,3.28809,6760000.0
2008-09-23 17:55:00,3.28508,3.2943,3.28508,3.29075,5250000.0
2008-09-23 17:57:00,3.2948,3.2948,3.2902,3.29431,5630000.0
2008-09-23 17:58:00,3.29551,3.29779,3.2871,3.29576,5250000.0
2008-09-23 17:59:00,3.29502,3.29581,3.29218,3.29528,5250000.0
2008-09-23 18:00:00,3.29603,3.29603,3.2901,3.29456,7500000.0
2008-09-23 18:01:00,3.29535,3.29535,3.28537,3.28537,6750000.0
2008-09-23 18:02:00,3.29138,3.29663,3.28622,3.2938,7880000.0
2008-09-23 18:03:00,3.2957,3.29581,3.29038,3.29581,8630000.0
2008-09-23 18:07:00,3.29108,3.2953,3.29057,3.29131,9000000.0
2008-09-23 18:08:00,3.2933,3.29556,3.2857,3.29496,4510000.0
2008-09-23 18:09:00,3.29382,3.29382,3.28744,3.29097,5250000.0
2008-09-23 18:10:00,3.2892,3.29542,3.28805,3.29542,6750000.0
2008-09-23 18:13:00,3.28923,3.29404,3.28483,3.29209,7880000.0
2008-09-23 18:14:00,3.2939,3.29714,3.28679,3.28679,5260000.0
2008-09-23 18:15:00,3.29638,3.29638,3.2895,3.29361,7520000.0
2008-09-23 18:18:00,3.29285,3.29632,3.28642,3.29044,8250000.0
2008-09-23 18:21:00,3.29252,3.29549,3.29106,3.29106,5250000.0
2008-09-23 18:22:00,3.29355,3.29632,3.28682,3.29554,6390000.0
2008-09-23 18:23:00,3.29516,3.29516,3.28983,3.28983,4140000.0
2008-09-23 18:25:00,3.29317,3.29459,3.29001,3.2929,5250000.0
2008-09-23 18:26:00,3.29125,3.29694,3.29125,3.29694,4510000.0
2008-09-23 18:27:00,3.29742,3.29742,3.2862,3.29639,7500000.0
2008-09-23 18:29:00,3.29612,3.29854,3.29282,3.29396,10500000.0
2008-09-23 18:30:00,3.29329,3.29935,3.29227,3.2955,5250000.0
2008-09-23 18:32:00,3.29676,3.29676,3.28662,3.28662,6760000.0
2008-09-23 18:33:00,3.29831,3.30013,3.29405,3.29405,7510000.0
2008-09-23 18:34:00,3.29099,3.29706,3.29085,3.29124,4890000.0
2008-09-23 18:35:00,3.29642,3.2981,3.28838,3.28838,6000000.0
2008-09-23 18:36:00,3.29063,3.29697,3.29063,3.29339,6760000.0
2008-09-23 18:37:00,3.29928,3.30153,3.29648,3.29871,4520000.0
2008-09-23 18:39:00,3.29476,3.30106,3.2944,3.29613,4130000.0
2008-09-23 18:40:00,3.29316,3.29663,3.2875,3.29616,6750000.0
2008-09-23 18:41:00,3.29992,3.30034,3.29629,3.29648,5630000.0
2008-09-23 18:42:00,3.29609,3.30083,3.28923,3.29903,6010000.0
2008-09-23 18:43:00,3.30117,3.30237,3.29648,3.29921,8250000.0
2008-09-23 18:45:00,3.30208,3.30267,3.29736,3.30208,4880000.0
2008-09-23 18:46:00,3.29535,3.30171,3.29119,3.2996,7500000.0
2008-09-23 18:47:00,3.29883,3.29975,3.2925,3.2925,4510000.0
2008-09-23 18:48:00,3.30113,3.30113,3.29111,3.3,4510000.0
2008-09-23 18:49:00,3.29454,3.29964,3.29022,3.29964,7880000.0
2008-09-23 18:52:00,3.29809,3.29956,3.29784,3.29824,2630000.0
2008-09-23 18:53:00,3.29924,3.30018,3.29488,3.29815,8250000.0
2008-09-23 18:54:00,3.29914,3.30096,3.2918,3.29891,6760000.0
2008-09-23 18:56:00,3.30045,3.30109,3.29574,3.29772,5630000.0
2008-09-23 18:57:00,3.29727,3.30327,3.29375,3.30061,6760000.0
2008-09-23 18:58:00,3.29765,3.30353,3.29247,3.29881,7510000.0
2008-09-23 18:59:00,3.29976,3.30285,3.29712,3.30285,7500000.0
2008-09-23 19:00:00,3.30415,3.30435,3.29333,3.29472,7130000.0
2008-09-23 19:01:00,3.30009,3.30152,3.29212,3.30102,5630000.0
2008-09-23 19:02:00,3.29662,3.30162,3.29174,3.29507,5250000.0
2008-09-23 19:03:00,3.29764,3.30252,3.29764,3.29947,5250000.0
2008-09-23 19:04:00,3.29903,3.30688,3.29305,3.30157,5630000.0
2008-09-23 19:05:00,3.30543,3.30624,3.29495,3.30081,6380000.0
2008-09-23 19:06:00,3.30452,3.30452,3.29472,3.30219,7510000.0
2008-09-23 19:07:00,3.30198,3.30357,3.29576,3.29666,8630000.0
2008-09-23 19:08:00,3.30171,3.30405,3.29673,3.30019,4520000.0
2008-09-23 19:09:00,3.29297,3.29728,3.28449,3.28918,6380000.0
2008-09-23 19:10:00,3.29846,3.29846,3.28723,3.29291,6010000.0
2008-09-23 19:11:00,3.29522,3.2976,3.28602,3.29099,3750000.0
2008-09-23 19:14:00,3.29569,3.30022,3.29279,3.29959,6750000.0
2008-09-23 19:15:00,3.29727,3.29942,3.29002,3.29537,4520000.0
2008-09-23 19:16:00,3.2951,3.29769,3.29331,3.29625,4880000.0
2008-09-23 19:17:00,3.30097,3.3035,3.29016,3.29781,5260000.0
2008-09-23 19:24:00,3.296,3.30408,3.29012,3.29012,7510000.0
2008-09-23 19:27:00,3.30043,3.30043,3.29692,3.29924,5250000.0
2008-09-23 19:28:00,3.29883,3.3017,3.29883,3.3017,1500000.0
2008-09-23 19:30:00,3.30434,3.30482,3.30434,3.30447,3000000.0
2008-09-23 19:31:00,3.30311,3.30645,3.29922,3.30282,8250000.0
2008-09-23 19:32:00,3.30317,3.30451,3.29823,3.30354,6010000.0
2008-09-23 19:35:00,3.29548,3.29548,3.29548,3.29548,750000.0
2008-09-23 19:36:00,3.29939,3.29939,3.29475,3.29585,5250000.0
2008-09-23 19:40:00,3.30906,3.30906,3.29755,3.2995,7500000.0
2008-09-23 19:41:00,3.30628,3.31133,3.30155,3.30477,8250000.0
2008-09-23 19:42:00,3.30493,3.30949,3.29562,3.29692,7500000.0
2008-09-23 19:45:00,3.304,3.31119,3.304,3.30928,5260000.0
2008-09-23 19:49:00,3.30187,3.30592,3.30084,3.30432,5630000.0
2008-09-23 19:50:00,3.30696,3.30696,3.29403,3.2956,7500000.0
2008-09-23 19:51:00,3.30417,3.30637,3.29692,3.30227,10890000.0
2008-09-23 19:53:00,3.30614,3.30635,3.29533,3.29672,7500000.0
2008-09-23 19:55:00,3.30104,3.30104,3.30078,3.30078,1500000.0
2008-09-23 19:56:00,3.30102,3.3061,3.30058,3.3061,3760000.0
2008-09-23 19:57:00,3.30369,3.30393,3.29905,3.29984,5630000.0
2008-09-23 20:00:00,3.30379,3.30871,3.29882,3.29882,7140000.0
2008-09-23 20:03:00,3.3075,3.3075,3.29992,3.3058,3000000.0
2008-09-23 20:04:00,3.30229,3.30721,3.29732,3.29732,7140000.0
2008-09-23 20:08:00,3.30045,3.30692,3.30045,3.30645,5630000.0
2008-09-23 20:09:00,3.30565,3.30854,3.3032,3.30813,4880000.0
2008-09-23 20:10:00,3.30468,3.30879,3.29839,3.30829,6750000.0
2008-09-23 20:11:00,3.30121,3.30121,3.30121,3.30121,380000.0
2008-09-23 20:12:00,3.30762,3.30786,3.29819,3.30782,5630000.0
2008-09-23 20:13:00,3.30635,3.30651,3.30055,3.30651,3380000.0
2008-09-23 20:14:00,3.30254,3.30767,3.30229,3.30229,5630000.0
2008-09-23 20:15:00,3.30957,3.31172,3.30232,3.30767,4510000.0
2008-09-23 20:17:00,3.30417,3.31228,3.29938,3.29938,7880000.0
2008-09-23 20:20:00,3.30353,3.30684,3.29559,3.29606,7140000.0
2008-09-23 20:27:00,3.3027,3.30873,3.29763,3.29889,8250000.0
2008-09-23 20:30:00,3.30937,3.31002,3.30452,3.30472,8250000.0
2008-09-23 20:36:00,3.30404,3.30691,3.29627,3.30222,8250000.0
2008-09-23 20:45:00,3.30875,3.30979,3.2971,3.29836,6760000.0
2008-09-23 20:53:00,3.30551,3.30705,3.2976,3.30528,6010000.0
2008-09-23 20:59:00,3.30938,3.30938,3.30119,3.30545,6000000.0
2008-09-23 21:00:00,3.30965,3.30985,3.29883,3.30022,6760000.0
2008-09-23 21:01:00,3.30252,3.30868,3.30237,3.30695,7140000.0
2008-09-23 21:02:00,3.30628,3.30628,3.29348,3.29443,6760000.0
2008-09-23 21:03:00,3.30693,3.30693,3.29608,3.30152,4130000.0
2008-09-23 21:07:00,3.30019,3.31165,3.30019,3.30405,6750000.0
2008-09-23 21:09:00,3.30248,3.30806,3.30248,3.30806,1500000.0
2008-09-23 21:10:00,3.30229,3.30533,3.29539,3.29654,7880000.0
2008-09-23 21:14:00,3.30428,3.30428,3.29479,3.30081,9750000.0
2008-09-23 21:15:00,3.30211,3.3061,3.30211,3.3061,2250000.0
2008-09-23 21:16:00,3.30628,3.30698,3.30628,3.30698,1500000.0
2008-09-23 21:17:00,3.30278,3.30278,3.30188,3.30188,1500000.0
2008-09-23 21:20:00,3.30355,3.30971,3.29766,3.29766,7510000.0
2008-09-23 21:23:00,3.30454,3.30558,3.29532,3.30145,6010000.0
2008-09-23 21:30:00,3.30379,3.30871,3.29882,3.29882,7510000.0
2008-09-23 21:37:00,3.30585,3.30605,3.29503,3.29642,6760000.0
2008-09-23 21:38:00,3.30422,3.30605,3.30422,3.30605,1130000.0
2008-09-23 21:45:00,3.30409,3.30901,3.29912,3.29912,7880000.0
2008-09-23 21:54:00,3.30139,3.30631,3.29642,3.29642,7880000.0
2008-09-23 22:00:00,3.30785,3.30805,3.29703,3.29842,7130000.0
2008-09-23 22:15:00,3.30439,3.30931,3.29942,3.29942,7880000.0
2008-09-23 22:18:00,3.30384,3.30384,3.29961,3.29961,1500000.0
2008-09-23 22:19:00,3.30364,3.30868,3.2984,3.2984,7880000.0
2008-09-23 22:24:00,3.30815,3.30815,3.30283,3.30297,8250000.0
2008-09-23 22:25:00,3.3055,3.3055,3.30044,3.30044,1500000.0
2008-09-23 22:30:00,3.30529,3.31021,3.30032,3.30032,7880000.0
2008-09-23 22:33:00,3.30264,3.30856,3.29714,3.29893,7140000.0
2008-09-23 22:37:00,3.30093,3.30485,3.29376,3.29535,7510000.0
2008-09-23 22:39:00,3.29655,3.30242,3.29655,3.30242,4500000.0
2008-09-23 22:41:00,3.30696,3.30696,3.30696,3.30696,750000.0
2008-09-23 22:42:00,3.30219,3.30711,3.29722,3.29722,7510000.0
2008-09-23 22:45:00,3.29872,3.30835,3.29733,3.29872,12750000.0
2008-09-23 22:51:00,3.30323,3.31012,3.2981,3.2981,7510000.0
2008-09-23 22:54:00,3.30441,3.30546,3.29795,3.30546,4130000.0
2008-09-23 22:55:00,3.30614,3.30618,3.29871,3.30517,7130000.0
2008-09-23 22:56:00,3.29985,3.30571,3.29923,3.29975,4500000.0
2008-09-23 22:57:00,3.30094,3.3078,3.2969,3.30151,9400000.0
2008-09-23 22:59:00,3.30166,3.30661,3.29371,3.29503,6770000.0
2008-09-23 23:00:00,3.30801,3.30801,3.29922,3.29922,1500000.0
2008-09-23 23:05:00,3.30237,3.30698,3.29472,3.29553,7510000.0
2008-09-23 23:07:00,3.29729,3.30113,3.28962,3.2912,7880000.0
2008-09-23 23:12:00,3.29748,3.30291,3.29061,3.29184,8250000.0
2008-09-23 23:15:00,3.29989,3.30481,3.29492,3.29492,7140000.0
2008-09-23 23:29:00,3.30121,3.30121,3.29065,3.29123,6000000.0
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 00:00:00,3.29809,3.30301,3.29312,3.29312,7880000.0
2008-09-24 00:02:00,3.29788,3.30313,3.29159,3.29159,7510000.0
2008-09-24 00:15:00,3.29525,3.30172,3.29525,3.30125,5260000.0
2008-09-24 00:20:00,3.29484,3.30128,3.29081,3.30128,6750000.0
2008-09-24 00:30:00,3.30435,3.30455,3.29353,3.29492,8260000.0
2008-09-24 00:45:00,3.30433,3.30468,3.29278,3.30468,5250000.0
2008-09-24 00:48:00,3.29744,3.29931,3.29284,3.29284,4130000.0
2008-09-24 00:49:00,3.29519,3.30011,3.29022,3.29022,8250000.0
2008-09-24 01:00:00,3.29699,3.30191,3.29202,3.29202,7510000.0
2008-09-24 01:11:00,3.30326,3.30326,3.30326,3.30326,750000.0
2008-09-24 01:12:00,3.30018,3.30223,3.295,3.30223,5250000.0
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 02:45:00,3.29929,3.30421,3.29432,3.29432,7510000.0
2008-09-24 02:51:00,3.29693,3.30193,3.29069,3.29239,6770000.0
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 05:30:00,3.30432,3.30432,3.29293,3.29432,11250000.0
2008-09-24 05:42:00,3.29694,3.30086,3.28943,3.29176,6030000.0
2008-09-24 05:45:00,3.30229,3.30382,3.29736,3.29864,11250000.0
2008-09-24 07:16:00,3.29972,3.30688,3.29517,3.29517,7880000.0
2008-09-24 07:18:00,3.30146,3.30146,3.2954,3.30114,3750000.0
2008-09-24 07:19:00,3.29973,3.30014,3.29585,3.29719,6000000.0
2008-09-24 07:20:00,3.29126,3.29989,3.29048,3.29989,5250000.0
2008-09-24 07:23:00,3.29693,3.30098,3.29101,3.29151,6770000.0
2008-09-24 07:28:00,3.29842,3.30485,3.29241,3.29991,6750000.0
2008-09-24 07:29:00,3.30521,3.30625,3.29826,3.30046,11260000.0
2008-09-24 07:30:00,3.29798,3.30363,3.29798,3.29882,2630000.0
2008-09-24 07:31:00,3.29657,3.30256,3.2923,3.2923,5250000.0
2008-09-24 07:32:00,3.29512,3.3005,3.29035,3.29571,4500000.0
2008-09-24 07:33:00,3.29928,3.30388,3.29182,3.29559,7880000.0
2008-09-24 07:34:00,3.29571,3.30241,3.29102,3.29102,10510000.0
2008-09-24 07:35:00,3.29966,3.29966,3.29352,3.29447,4880000.0
2008-09-24 07:39:00,3.29492,3.29968,3.28821,3.28952,6770000.0
2008-09-24 07:41:00,3.30018,3.30018,3.29024,3.29024,6000000.0
2008-09-24 07:42:00,3.2925,3.30313,3.2925,3.30013,7500000.0
2008-09-24 07:45:00,3.29648,3.29915,3.28922,3.28979,7880000.0
2008-09-24 07:54:00,3.29851,3.29851,3.29278,3.29354,5640000.0
2008-09-24 08:00:00,3.30078,3.30147,3.29202,3.29982,7130000.0
2008-09-24 08:02:00,3.29952,3.29952,3.28813,3.29566,8250000.0
2008-09-24 08:05:00,3.29759,3.29796,3.2949,3.29615,5250000.0
2008-09-24 08:06:00,3.2954,3.2954,3.28373,3.28777,6000000.0
2008-09-24 08:07:00,3.2947,3.29494,3.2947,3.29494,1500000.0
2008-09-24 08:08:00,3.28808,3.29922,3.28808,3.29559,9750000.0
2008-09-24 08:09:00,3.28996,3.29637,3.28996,3.28996,7130000.0
2008-09-24 08:10:00,3.29454,3.29465,3.28573,3.29397,4510000.0
2008-09-24 08:11:00,3.2888,3.2934,3.2867,3.29213,6380000.0
2008-09-24 08:13:00,3.29476,3.29509,3.28964,3.29436,6000000.0
2008-09-24 08:15:00,3.2921,3.30022,3.28926,3.29682,20260000.0
2008-09-24 08:17:00,3.29066,3.29422,3.28671,3.29422,3000000.0
2008-09-24 08:20:00,3.28604,3.2949,3.28325,3.29129,6380000.0
2008-09-24 08:21:00,3.28522,3.28954,3.28522,3.28954,1500000.0
2008-09-24 08:22:00,3.28978,3.29541,3.28228,3.28441,8630000.0
2008-09-24 08:24:00,3.28902,3.2944,3.28873,3.2897,5250000.0
2008-09-24 08:25:00,3.28855,3.2947,3.28611,3.29184,6000000.0
2008-09-24 08:26:00,3.29409,3.29409,3.28666,3.28666,4880000.0
2008-09-24 08:27:00,3.28736,3.29429,3.28401,3.28946,7890000.0
2008-09-24 08:28:00,3.28559,3.28892,3.27975,3.27975,3750000.0
2008-09-24 08:29:00,3.28441,3.29297,3.28441,3.29005,9400000.0
2008-09-24 08:30:00,3.28927,3.29511,3.28549,3.28549,4500000.0
2008-09-24 08:31:00,3.29583,3.29742,3.28764,3.29085,8260000.0
2008-09-24 08:32:00,3.29169,3.29169,3.28096,3.28119,4140000.0
2008-09-24 08:34:00,3.29545,3.29545,3.28582,3.29148,7500000.0
2008-09-24 08:35:00,3.29277,3.29277,3.2908,3.2908,2630000.0
2008-09-24 08:39:00,3.29154,3.29964,3.28768,3.28768,7510000.0
2008-09-24 08:41:00,3.28974,3.29475,3.28846,3.29475,6750000.0
2008-09-24 08:42:00,3.29418,3.29418,3.29413,3.29413,1130000.0
2008-09-24 08:43:00,3.29161,3.29161,3.29161,3.29161,750000.0
2008-09-24 08:44:00,3.29244,3.29357,3.28542,3.29357,5260000.0
2008-09-24 08:45:00,3.29546,3.29546,3.28337,3.29263,12400000.0
2008-09-24 08:46:00,3.29543,3.29543,3.28233,3.29452,6760000.0
2008-09-24 08:47:00,3.29004,3.29448,3.28822,3.29002,5250000.0
2008-09-24 08:48:00,3.29439,3.29737,3.29052,3.29226,4880000.0
2008-09-24 08:49:00,3.29418,3.30092,3.28606,3.29084,12770000.0
2008-09-24 08:50:00,3.28905,3.30056,3.28905,3.28973,5630000.0
2008-09-24 08:51:00,3.2867,3.29624,3.2867,3.29453,6760000.0
2008-09-24 08:52:00,3.291,3.29403,3.28963,3.291,4890000.0
2008-09-24 08:53:00,3.29339,3.29713,3.28727,3.2923,6760000.0
2008-09-24 08:54:00,3.29693,3.30026,3.28922,3.29628,18020000.0
2008-09-24 08:55:00,3.29496,3.29595,3.29263,3.29521,4130000.0
2008-09-24 08:56:00,3.29454,3.2972,3.29235,3.29286,8250000.0
2008-09-24 08:57:00,3.29647,3.29647,3.28597,3.29414,5260000.0
2008-09-24 08:58:00,3.29434,3.29849,3.29375,3.29375,4880000.0
2008-09-24 08:59:00,3.29459,3.29933,3.28995,3.29422,5640000.0
2008-09-24 09:00:00,3.29527,3.29527,3.28305,3.28542,5630000.0
2008-09-24 09:01:00,3.29767,3.29949,3.29028,3.29949,6750000.0
2008-09-24 09:02:00,3.29638,3.29654,3.29149,3.29654,4130000.0
2008-09-24 09:03:00,3.29818,3.29818,3.29245,3.2943,3380000.0
2008-09-24 09:04:00,3.29558,3.29977,3.29052,3.29749,4510000.0
2008-09-24 09:05:00,3.29145,3.30131,3.28914,3.28914,8250000.0
2008-09-24 09:06:00,3.29702,3.30065,3.29466,3.29694,6380000.0
2008-09-24 09:07:00,3.30053,3.30104,3.2937,3.296,6000000.0
2008-09-24 09:08:00,3.29599,3.29965,3.28851,3.2991,6380000.0
2008-09-24 09:09:00,3.29852,3.29868,3.29151,3.29841,4130000.0
2008-09-24 09:10:00,3.29382,3.30111,3.29382,3.29659,4890000.0
2008-09-24 09:11:00,3.2969,3.2994,3.29035,3.29777,9010000.0
2008-09-24 09:12:00,3.29619,3.30174,3.29324,3.29723,5250000.0
2008-09-24 09:13:00,3.29185,3.29962,3.29185,3.29838,2250000.0
2008-09-24 09:14:00,3.2951,3.30265,3.2951,3.29942,5630000.0
2008-09-24 09:15:00,3.29791,3.30411,3.29286,3.30364,6380000.0
2008-09-24 09:16:00,3.2996,3.30488,3.29857,3.3011,6010000.0
2008-09-24 09:17:00,3.29866,3.30366,3.29654,3.29654,4130000.0
2008-09-24 09:18:00,3.29297,3.30477,3.29297,3.29728,5640000.0
2008-09-24 09:19:00,3.30593,3.30593,3.29631,3.29933,6010000.0
2008-09-24 09:21:00,3.30522,3.30522,3.29896,3.3029,6750000.0
2008-09-24 09:22:00,3.29804,3.30399,3.29166,3.30399,8250000.0
2008-09-24 09:23:00,3.30549,3.30549,3.29871,3.30011,5250000.0
2008-09-24 09:25:00,3.30105,3.30487,3.29786,3.30054,8250000.0
2008-09-24 09:26:00,3.29369,3.30384,3.29369,3.29499,3000000.0
2008-09-24 09:27:00,3.29596,3.30874,3.29596,3.29856,6380000.0
2008-09-24 09:29:00,3.30042,3.30548,3.29366,3.30489,7500000.0
2008-09-24 09:30:00,3.30702,3.30702,3.3059,3.3059,2250000.0
2008-09-24 09:31:00,3.30669,3.30881,3.29438,3.3063,5250000.0
2008-09-24 09:32:00,3.30662,3.30685,3.30021,3.30248,8250000.0
2008-09-24 09:34:00,3.30572,3.3069,3.29768,3.30542,6750000.0
2008-09-24 09:35:00,3.30222,3.30701,3.30222,3.30701,5250000.0
2008-09-24 09:36:00,3.29743,3.3054,3.29743,3.29892,5250000.0
2008-09-24 09:37:00,3.30563,3.30578,3.29815,3.30154,5630000.0
2008-09-24 09:38:00,3.30263,3.30901,3.30191,3.30557,7510000.0
2008-09-24 09:39:00,3.30081,3.30666,3.29697,3.30116,7880000.0
2008-09-24 09:40:00,3.3,3.31022,3.29732,3.29828,6770000.0
2008-09-24 09:41:00,3.30535,3.30574,3.30014,3.30574,5630000.0
2008-09-24 09:42:00,3.30472,3.30652,3.2977,3.2977,5250000.0
2008-09-24 09:43:00,3.30522,3.30522,3.2958,3.30079,4880000.0
2008-09-24 09:44:00,3.3059,3.30708,3.30093,3.30408,8260000.0
2008-09-24 09:45:00,3.30747,3.30761,3.29493,3.30761,12010000.0
2008-09-24 09:46:00,3.30696,3.30896,3.29721,3.30896,6380000.0
2008-09-24 09:47:00,3.31049,3.31049,3.30673,3.30702,4500000.0
2008-09-24 09:48:00,3.30784,3.30983,3.30002,3.30591,4890000.0
2008-09-24 09:49:00,3.31075,3.31075,3.30171,3.30171,4880000.0
2008-09-24 09:50:00,3.31057,3.31057,3.30327,3.30458,6010000.0
2008-09-24 09:51:00,3.30231,3.31258,3.30231,3.30894,6750000.0
2008-09-24 09:52:00,3.30809,3.30871,3.30579,3.30623,5630000.0
2008-09-24 09:53:00,3.30603,3.31101,3.30362,3.30774,7880000.0
2008-09-24 09:54:00,3.30674,3.3087,3.29973,3.30748,6000000.0
2008-09-24 09:55:00,3.3094,3.30986,3.30635,3.30635,5630000.0
2008-09-24 09:56:00,3.30884,3.3102,3.30459,3.30935,6000000.0
2008-09-24 09:57:00,3.30208,3.30821,3.29708,3.29708,7500000.0
2008-09-24 09:58:00,3.30618,3.30953,3.3036,3.30692,7880000.0
2008-09-24 09:59:00,3.30214,3.30975,3.29915,3.3096,7880000.0
2008-09-24 10:00:00,3.30843,3.31249,3.29966,3.29966,4130000.0
2008-09-24 10:01:00,3.30471,3.30923,3.30298,3.30298,3750000.0
2008-09-24 10:02:00,3.30828,3.30963,3.30199,3.30788,7500000.0
2008-09-24 10:03:00,3.30885,3.30934,3.30366,3.30366,5250000.0
2008-09-24 10:04:00,3.30651,3.30963,3.29765,3.30745,8250000.0
2008-09-24 10:05:00,3.30771,3.30771,3.29503,3.30684,4510000.0
2008-09-24 10:06:00,3.3052,3.30616,3.29207,3.30258,6760000.0
2008-09-24 10:07:00,3.30412,3.30412,3.29402,3.30022,5250000.0
2008-09-24 10:08:00,3.30038,3.30293,3.29226,3.29896,6010000.0
2008-09-24 10:09:00,3.29731,3.30304,3.29714,3.29873,5250000.0
2008-09-24 10:10:00,3.29906,3.30486,3.29906,3.30388,6000000.0
2008-09-24 10:11:00,3.30373,3.30879,3.29381,3.30375,7880000.0
2008-09-24 10:12:00,3.30279,3.30325,3.29419,3.30173,5250000.0
2008-09-24 10:13:00,3.297,3.30231,3.297,3.30231,5250000.0
2008-09-24 10:14:00,3.29766,3.30207,3.29743,3.29829,5630000.0
2008-09-24 10:15:00,3.29809,3.30328,3.29635,3.30229,7140000.0
2008-09-24 10:16:00,3.30074,3.3022,3.29151,3.3002,6380000.0
2008-09-24 10:17:00,3.30188,3.30285,3.29209,3.30285,3750000.0
2008-09-24 10:18:00,3.30361,3.30453,3.30168,3.30168,3000000.0
2008-09-24 10:19:00,3.30252,3.30326,3.29927,3.30238,5640000.0
2008-09-24 10:21:00,3.30279,3.3037,3.29333,3.30221,6010000.0
2008-09-24 10:22:00,3.29868,3.30344,3.29812,3.29834,7880000.0
2008-09-24 10:23:00,3.29803,3.30387,3.2963,3.29798,7500000.0
2008-09-24 10:24:00,3.29597,3.30352,3.29247,3.29816,19890000.0
2008-09-24 10:25:00,3.29642,3.30057,3.29411,3.29775,7140000.0
2008-09-24 10:26:00,3.30498,3.30512,3.29595,3.30359,7140000.0
2008-09-24 10:27:00,3.30295,3.30647,3.30056,3.30056,5250000.0
2008-09-24 10:28:00,3.30462,3.30552,3.29905,3.30462,5250000.0
2008-09-24 10:30:00,3.2974,3.31043,3.2974,3.3003,18380000.0
2008-09-24 10:31:00,3.29447,3.30401,3.29447,3.30401,5250000.0
2008-09-24 10:32:00,3.29581,3.30644,3.29581,3.30517,5630000.0
2008-09-24 10:33:00,3.30343,3.3055,3.29825,3.29825,4880000.0
2008-09-24 10:34:00,3.29865,3.30479,3.29813,3.30479,6760000.0
2008-09-24 10:35:00,3.30066,3.30444,3.29887,3.30312,5250000.0
2008-09-24 10:36:00,3.30422,3.30826,3.29866,3.30161,7140000.0
2008-09-24 10:37:00,3.30525,3.30576,3.29985,3.30046,7510000.0
2008-09-24 10:38:00,3.3036,3.30537,3.29578,3.29578,4140000.0
2008-09-24 10:40:00,3.3004,3.30462,3.2964,3.30069,7500000.0
2008-09-24 10:41:00,3.29592,3.30477,3.29592,3.30477,5250000.0
2008-09-24 10:43:00,3.30298,3.30471,3.29329,3.30121,6000000.0
2008-09-24 10:44:00,3.30194,3.30535,3.29696,3.30528,7510000.0
2008-09-24 10:45:00,3.30061,3.30686,3.2998,3.30114,7500000.0
2008-09-24 10:46:00,3.29788,3.3013,3.29359,3.29757,5260000.0
2008-09-24 10:47:00,3.29814,3.30686,3.29814,3.30502,8250000.0
2008-09-24 10:48:00,3.30499,3.30499,3.29544,3.3031,5260000.0
2008-09-24 10:50:00,3.30261,3.30502,3.29215,3.30496,7130000.0
2008-09-24 10:51:00,3.30108,3.30489,3.29683,3.29683,7510000.0
2008-09-24 10:52:00,3.30454,3.30454,3.29795,3.29992,7130000.0
2008-09-24 10:53:00,3.3001,3.30505,3.2988,3.30392,6000000.0
2008-09-24 10:54:00,3.30528,3.30528,3.29917,3.29924,5250000.0
2008-09-24 10:55:00,3.30457,3.30474,3.29773,3.30326,7500000.0
2008-09-24 10:56:00,3.29895,3.30387,3.2937,3.30387,7500000.0
2008-09-24 10:57:00,3.3002,3.30404,3.29775,3.29938,4880000.0
2008-09-24 10:58:00,3.30204,3.30504,3.29537,3.30332,7880000.0
2008-09-24 10:59:00,3.29466,3.30402,3.29466,3.2993,7130000.0
2008-09-24 11:00:00,3.30302,3.30521,3.29873,3.30421,10130000.0
2008-09-24 11:01:00,3.30378,3.30648,3.29998,3.30059,6010000.0
2008-09-24 11:02:00,3.30491,3.30542,3.29848,3.30542,4880000.0
2008-09-24 11:03:00,3.30514,3.30964,3.29732,3.30774,8650000.0
2008-09-24 11:04:00,3.30404,3.30616,3.29901,3.30033,6000000.0
2008-09-24 11:05:00,3.30364,3.30701,3.29612,3.29612,9000000.0
2008-09-24 11:06:00,3.30318,3.30588,3.29697,3.30059,7130000.0
2008-09-24 11:07:00,3.30085,3.3102,3.30085,3.30516,8260000.0
2008-09-24 11:08:00,3.30645,3.31149,3.30243,3.30955,6000000.0
2008-09-24 11:09:00,3.30975,3.31143,3.30479,3.30529,7880000.0
2008-09-24 11:10:00,3.30653,3.30951,3.29916,3.30665,6380000.0
2008-09-24 11:11:00,3.31015,3.31069,3.30613,3.30914,5250000.0
2008-09-24 11:12:00,3.30901,3.31331,3.30414,3.30414,6750000.0
2008-09-24 11:14:00,3.31131,3.31314,3.30352,3.31314,5260000.0
2008-09-24 11:15:00,3.30883,3.31487,3.30623,3.3121,8270000.0
2008-09-24 11:16:00,3.31291,3.31461,3.30625,3.31006,7880000.0
2008-09-24 11:17:00,3.31307,3.31307,3.30322,3.30891,7140000.0
2008-09-24 11:18:00,3.30294,3.31222,3.30294,3.30668,9020000.0
2008-09-24 11:19:00,3.31066,3.31186,3.30265,3.31014,6000000.0
2008-09-24 11:20:00,3.31057,3.31178,3.30495,3.31178,7520000.0
2008-09-24 11:21:00,3.31222,3.31222,3.30012,3.31069,7890000.0
2008-09-24 11:22:00,3.30735,3.31335,3.30735,3.3108,6390000.0
2008-09-24 11:23:00,3.3082,3.31155,3.30663,3.30871,7140000.0
2008-09-24 11:24:00,3.31007,3.31007,3.30357,3.30891,13130000.0
2008-09-24 11:25:00,3.30583,3.30693,3.30255,3.30684,3750000.0
2008-09-24 11:26:00,3.30404,3.30809,3.29911,3.30809,6760000.0
2008-09-24 11:27:00,3.30178,3.30891,3.29677,3.30891,6760000.0
2008-09-24 11:30:00,3.30861,3.30861,3.2994,3.30327,7500000.0
2008-09-24 11:31:00,3.30408,3.31124,3.30229,3.30797,6010000.0
2008-09-24 11:32:00,3.30771,3.30875,3.30395,3.30875,6000000.0
2008-09-24 11:34:00,3.30821,3.30839,3.29813,3.30839,6760000.0
2008-09-24 11:35:00,3.30476,3.31127,3.30209,3.30712,7130000.0
2008-09-24 11:36:00,3.30369,3.3089,3.30005,3.30738,6750000.0
2008-09-24 11:37:00,3.30497,3.30922,3.29947,3.30746,6000000.0
2008-09-24 11:38:00,3.31025,3.31336,3.3021,3.31063,5250000.0
2008-09-24 11:39:00,3.30735,3.30766,3.29748,3.30405,4500000.0
2008-09-24 11:40:00,3.30761,3.30979,3.29956,3.30542,7130000.0
2008-09-24 11:41:00,3.30532,3.31012,3.30053,3.30053,5260000.0
2008-09-24 11:42:00,3.30736,3.3088,3.29749,3.29749,5250000.0
2008-09-24 11:43:00,3.30209,3.30813,3.30209,3.30686,6750000.0
2008-09-24 11:44:00,3.30633,3.30847,3.29828,3.30847,14630000.0
2008-09-24 11:45:00,3.30773,3.30902,3.30368,3.30669,13140000.0
2008-09-24 11:46:00,3.30713,3.30763,3.29932,3.3074,5250000.0
2008-09-24 11:47:00,3.30751,3.30944,3.30253,3.30491,4880000.0
2008-09-24 11:48:00,3.30476,3.31009,3.30467,3.3085,6750000.0
2008-09-24 11:49:00,3.31053,3.31053,3.30599,3.31039,4500000.0
2008-09-24 11:50:00,3.31,3.31,3.30431,3.30992,4880000.0
2008-09-24 11:51:00,3.30503,3.31022,3.30238,3.30915,7130000.0
2008-09-24 11:52:00,3.30968,3.30968,3.30204,3.30918,5250000.0
2008-09-24 11:53:00,3.30563,3.31182,3.30142,3.31182,6380000.0
2008-09-24 11:54:00,3.30945,3.30967,3.30414,3.30447,6000000.0
2008-09-24 11:55:00,3.31024,3.3109,3.30114,3.3067,6010000.0
2008-09-24 11:56:00,3.30889,3.30889,3.30274,3.30274,4880000.0
2008-09-24 11:57:00,3.30588,3.31103,3.30426,3.30426,6000000.0
2008-09-24 11:58:00,3.3036,3.30848,3.3036,3.30436,7140000.0
2008-09-24 11:59:00,3.30775,3.30883,3.30337,3.30883,4510000.0
2008-09-24 12:00:00,3.30877,3.30915,3.30227,3.30407,8640000.0
2008-09-24 12:01:00,3.30854,3.30854,3.30466,3.30571,7130000.0
2008-09-24 12:03:00,3.30511,3.30638,3.29756,3.30638,5630000.0
2008-09-24 12:04:00,3.30169,3.30777,3.30169,3.30777,6380000.0
2008-09-24 12:05:00,3.3076,3.31,3.30396,3.30396,5250000.0
2008-09-24 12:06:00,3.30245,3.31302,3.30245,3.30817,8250000.0
2008-09-24 12:07:00,3.30455,3.30936,3.30207,3.30207,5250000.0
2008-09-24 12:09:00,3.31045,3.31147,3.30581,3.30931,6760000.0
2008-09-24 12:10:00,3.30603,3.31142,3.30458,3.31132,9000000.0
2008-09-24 12:11:00,3.30358,3.30978,3.2987,3.30978,5250000.0
2008-09-24 12:12:00,3.30127,3.30979,3.29869,3.30979,6750000.0
2008-09-24 12:13:00,3.30667,3.30999,3.30667,3.30904,5250000.0
2008-09-24 12:14:00,3.30901,3.30909,3.30579,3.30685,6390000.0
2008-09-24 12:15:00,3.30859,3.31029,3.30178,3.30529,11260000.0
2008-09-24 12:19:00,3.30748,3.30949,3.30305,3.30862,5250000.0
2008-09-24 12:20:00,3.29962,3.30882,3.29922,3.30749,9000000.0
2008-09-24 12:21:00,3.30928,3.31027,3.30815,3.30815,5250000.0
2008-09-24 12:22:00,3.30182,3.31042,3.30152,3.30152,8250000.0
2008-09-24 12:23:00,3.30767,3.31014,3.30378,3.30442,5630000.0
2008-09-24 12:26:00,3.30704,3.30907,3.30308,3.30795,7130000.0
2008-09-24 12:27:00,3.30923,3.31103,3.30478,3.3086,6000000.0
2008-09-24 12:28:00,3.30946,3.31102,3.30664,3.30898,7130000.0
2008-09-24 12:30:00,3.30659,3.31151,3.30162,3.30162,6770000.0
2008-09-24 12:32:00,3.30943,3.30943,3.30434,3.30846,7500000.0
2008-09-24 12:33:00,3.30805,3.30936,3.29678,3.30709,3750000.0
2008-09-24 12:38:00,3.31027,3.31027,3.30449,3.30794,4140000.0
2008-09-24 12:40:00,3.3092,3.31003,3.30342,3.30905,6380000.0
2008-09-24 12:42:00,3.30559,3.31061,3.30092,3.31032,7880000.0
2008-09-24 12:43:00,3.30536,3.31297,3.29979,3.29979,7500000.0
2008-09-24 12:44:00,3.311,3.31617,3.30485,3.30732,7880000.0
2008-09-24 12:45:00,3.3105,3.31368,3.30157,3.31291,14260000.0
2008-09-24 12:46:00,3.30957,3.31174,3.3039,3.30908,4130000.0
2008-09-24 12:47:00,3.3104,3.3127,3.30319,3.3083,4880000.0
2008-09-24 12:48:00,3.31024,3.31271,3.30713,3.30867,9760000.0
2008-09-24 12:49:00,3.31255,3.31629,3.30969,3.31023,7140000.0
2008-09-24 12:50:00,3.30162,3.31323,3.30162,3.31323,6000000.0
2008-09-24 12:51:00,3.31207,3.31361,3.30888,3.31361,4500000.0
2008-09-24 12:54:00,3.31322,3.3136,3.30622,3.30622,6380000.0
2008-09-24 12:55:00,3.31011,3.31141,3.30037,3.3111,8630000.0
2008-09-24 12:56:00,3.30858,3.31962,3.30762,3.31273,6760000.0
2008-09-24 12:57:00,3.31695,3.31695,3.30782,3.3162,7510000.0
2008-09-24 12:58:00,3.31583,3.31783,3.31075,3.31751,4140000.0
2008-09-24 12:59:00,3.31723,3.31723,3.31281,3.31282,7880000.0
2008-09-24 13:00:00,3.31018,3.32068,3.30997,3.31388,12770000.0
2008-09-24 13:01:00,3.31326,3.31335,3.30827,3.31209,4880000.0
2008-09-24 13:02:00,3.3111,3.31502,3.30934,3.31387,5630000.0
2008-09-24 13:03:00,3.30886,3.31333,3.30762,3.31208,7140000.0
2008-09-24 13:04:00,3.31393,3.31665,3.30624,3.31447,4880000.0
2008-09-24 13:05:00,3.31346,3.3147,3.30939,3.31035,5260000.0
2008-09-24 13:06:00,3.3118,3.31604,3.30679,3.30679,4510000.0
2008-09-24 13:07:00,3.31039,3.31548,3.30634,3.3115,8260000.0
2008-09-24 13:08:00,3.3093,3.31462,3.3093,3.31434,5630000.0
2008-09-24 13:09:00,3.31657,3.31828,3.311,3.31258,6380000.0
2008-09-24 13:10:00,3.31466,3.31676,3.31335,3.31676,6380000.0
2008-09-24 13:11:00,3.31545,3.31752,3.31104,3.31321,7500000.0
2008-09-24 13:12:00,3.31706,3.31888,3.30861,3.31402,7880000.0
2008-09-24 13:13:00,3.31845,3.32426,3.31075,3.31735,6380000.0
2008-09-24 13:14:00,3.31278,3.32762,3.31278,3.32351,5250000.0
2008-09-24 13:15:00,3.32032,3.32296,3.31708,3.32127,6760000.0
2008-09-24 13:16:00,3.32149,3.32428,3.317,3.32231,6000000.0
2008-09-24 13:17:00,3.31787,3.32227,3.31118,3.32227,7130000.0
2008-09-24 13:18:00,3.32136,3.32539,3.31664,3.31877,6770000.0
2008-09-24 13:19:00,3.32219,3.32312,3.32074,3.32312,3760000.0
2008-09-24 13:20:00,3.31696,3.32148,3.31567,3.31611,6000000.0
2008-09-24 13:21:00,3.3164,3.31829,3.31061,3.31061,7880000.0
2008-09-24 13:23:00,3.31377,3.31852,3.31335,3.31848,6000000.0
2008-09-24 13:24:00,3.31967,3.31974,3.30977,3.31964,8250000.0
2008-09-24 13:25:00,3.31948,3.32156,3.31197,3.31197,5250000.0
2008-09-24 13:26:00,3.32002,3.32122,3.31308,3.31385,6010000.0
2008-09-24 13:27:00,3.32102,3.32125,3.31005,3.31994,7130000.0
2008-09-24 13:28:00,3.32047,3.32047,3.30858,3.31969,6380000.0
2008-09-24 13:29:00,3.31999,3.31999,3.31245,3.31871,6000000.0
2008-09-24 13:30:00,3.31482,3.31745,3.3079,3.3079,8250000.0
2008-09-24 13:31:00,3.31649,3.31922,3.31527,3.31863,7500000.0
2008-09-24 13:33:00,3.32071,3.32071,3.30994,3.3197,6380000.0
2008-09-24 13:34:00,3.31323,3.31769,3.30912,3.31591,10880000.0
2008-09-24 13:37:00,3.31783,3.3221,3.31718,3.31718,5260000.0
2008-09-24 13:38:00,3.31537,3.3201,3.31479,3.31659,6010000.0
2008-09-24 13:39:00,3.32132,3.32132,3.3136,3.31974,7130000.0
2008-09-24 13:40:00,3.32059,3.32059,3.31115,3.31916,7130000.0
2008-09-24 13:41:00,3.31988,3.32029,3.31322,3.31801,4880000.0
2008-09-24 13:42:00,3.31109,3.31997,3.31109,3.31939,6380000.0
2008-09-24 13:43:00,3.31918,3.32095,3.31596,3.31596,4510000.0
2008-09-24 13:44:00,3.31813,3.32124,3.31517,3.31863,9390000.0
2008-09-24 13:45:00,3.31568,3.32066,3.31177,3.3181,5640000.0
2008-09-24 13:46:00,3.3187,3.32466,3.31397,3.31397,6380000.0
2008-09-24 13:47:00,3.31628,3.31998,3.31253,3.31656,7130000.0
2008-09-24 13:48:00,3.30888,3.31845,3.30888,3.31845,7130000.0
2008-09-24 13:49:00,3.31632,3.32083,3.31357,3.31357,6010000.0
2008-09-24 13:50:00,3.31993,3.32208,3.31416,3.31416,4140000.0
2008-09-24 13:51:00,3.31786,3.31918,3.31148,3.31852,8270000.0
2008-09-24 13:52:00,3.31747,3.32425,3.31679,3.3201,7520000.0
2008-09-24 13:53:00,3.31886,3.32092,3.31381,3.31565,7520000.0
2008-09-24 13:54:00,3.31982,3.32629,3.31982,3.32475,9770000.0
2008-09-24 13:55:00,3.31974,3.32458,3.31974,3.3243,6760000.0
2008-09-24 13:56:00,3.31702,3.32531,3.31702,3.32284,6760000.0
2008-09-24 13:57:00,3.31865,3.32602,3.31803,3.32551,6760000.0
2008-09-24 13:58:00,3.32425,3.32593,3.32086,3.32593,7890000.0
2008-09-24 13:59:00,3.32234,3.32769,3.32154,3.32546,5640000.0
2008-09-24 14:00:00,3.32057,3.32691,3.31909,3.32337,6380000.0
2008-09-24 14:01:00,3.32484,3.32519,3.31977,3.32402,4890000.0
2008-09-24 14:02:00,3.32383,3.32503,3.32053,3.32195,6000000.0
2008-09-24 14:03:00,3.32231,3.32564,3.3204,3.32363,8250000.0
2008-09-24 14:04:00,3.32132,3.32553,3.31572,3.31996,12010000.0
2008-09-24 14:05:00,3.31681,3.32512,3.31679,3.31902,4880000.0
2008-09-24 14:06:00,3.3192,3.32788,3.31793,3.32546,16890000.0
2008-09-24 14:07:00,3.3188,3.32551,3.31399,3.31399,6380000.0
2008-09-24 14:09:00,3.32524,3.32685,3.32125,3.3219,3750000.0
2008-09-24 14:10:00,3.31524,3.31794,3.31524,3.31794,1500000.0
2008-09-24 14:12:00,3.32339,3.32352,3.31498,3.31915,6000000.0
2008-09-24 14:13:00,3.32048,3.32419,3.31687,3.32419,5630000.0
2008-09-24 14:14:00,3.31864,3.323,3.31725,3.31796,6010000.0
2008-09-24 14:15:00,3.31922,3.32498,3.31922,3.32447,4130000.0
2008-09-24 14:16:00,3.3225,3.32317,3.31682,3.31748,5260000.0
2008-09-24 14:17:00,3.32093,3.32301,3.31276,3.31276,4880000.0
2008-09-24 14:18:00,3.31776,3.32246,3.31171,3.32132,5630000.0
2008-09-24 14:19:00,3.32015,3.32286,3.31462,3.32286,5250000.0
2008-09-24 14:20:00,3.32078,3.32304,3.31699,3.32134,6380000.0
2008-09-24 14:21:00,3.32082,3.32107,3.31089,3.3167,7510000.0
2008-09-24 14:22:00,3.31525,3.32128,3.31313,3.31313,8260000.0
2008-09-24 14:23:00,3.31932,3.31975,3.31088,3.31088,4880000.0
2008-09-24 14:24:00,3.31455,3.32023,3.31043,3.31934,5630000.0
2008-09-24 14:25:00,3.31628,3.32364,3.31099,3.31099,9380000.0
2008-09-24 14:26:00,3.31596,3.32202,3.31308,3.32132,8260000.0
2008-09-24 14:27:00,3.32209,3.32668,3.31418,3.32104,7900000.0
2008-09-24 14:28:00,3.32097,3.32097,3.31001,3.31917,3750000.0
2008-09-24 14:29:00,3.32008,3.32123,3.31618,3.31618,5260000.0
2008-09-24 14:30:00,3.31571,3.32254,3.31282,3.31579,9760000.0
2008-09-24 14:31:00,3.31944,3.32265,3.31747,3.32265,4880000.0
2008-09-24 14:32:00,3.3214,3.32293,3.31242,3.32173,7510000.0
2008-09-24 14:33:00,3.32213,3.32213,3.31702,3.31702,4880000.0
2008-09-24 14:34:00,3.32324,3.32375,3.31258,3.32091,5260000.0
2008-09-24 14:35:00,3.31216,3.31852,3.30893,3.31802,5630000.0
2008-09-24 14:36:00,3.32143,3.32261,3.31335,3.32073,4140000.0
2008-09-24 14:37:00,3.31306,3.32026,3.31306,3.32026,7130000.0
2008-09-24 14:38:00,3.31996,3.31996,3.31306,3.31937,5630000.0
2008-09-24 14:39:00,3.31776,3.32319,3.3129,3.31694,8640000.0
2008-09-24 14:40:00,3.31214,3.32175,3.31214,3.31237,6010000.0
2008-09-24 14:41:00,3.31208,3.3222,3.31208,3.31953,5630000.0
2008-09-24 14:43:00,3.31614,3.3218,3.31614,3.32012,6380000.0
2008-09-24 14:44:00,3.32075,3.32343,3.31678,3.31885,7500000.0
2008-09-24 14:45:00,3.31992,3.32332,3.3172,3.32317,10500000.0
2008-09-24 14:46:00,3.31594,3.32162,3.31124,3.32162,7500000.0
2008-09-24 14:47:00,3.32086,3.32215,3.31235,3.31259,4880000.0
2008-09-24 14:48:00,3.32243,3.32295,3.31853,3.31864,6000000.0
2008-09-24 14:49:00,3.31371,3.32278,3.31371,3.32278,6000000.0
2008-09-24 14:50:00,3.32298,3.32408,3.31395,3.32062,7500000.0
2008-09-24 14:51:00,3.32136,3.3231,3.31338,3.32249,4510000.0
2008-09-24 14:52:00,3.32349,3.32349,3.31631,3.31631,5260000.0
2008-09-24 14:53:00,3.31562,3.32026,3.31562,3.31899,6000000.0
2008-09-24 14:54:00,3.3116,3.32013,3.31053,3.31053,7500000.0
2008-09-24 14:55:00,3.32051,3.32121,3.30949,3.32121,12010000.0
2008-09-24 14:56:00,3.3155,3.32163,3.3089,3.31678,8250000.0
2008-09-24 14:57:00,3.31627,3.31919,3.30962,3.31516,13130000.0
2008-09-24 14:58:00,3.31848,3.32044,3.31366,3.31758,12770000.0
2008-09-24 14:59:00,3.31807,3.32121,3.31429,3.32097,5630000.0
2008-09-24 15:00:00,3.32211,3.32211,3.31027,3.3196,12020000.0
2008-09-24 15:02:00,3.31618,3.32034,3.31506,3.31834,7510000.0
2008-09-24 15:03:00,3.31707,3.32186,3.31139,3.32186,7130000.0
2008-09-24 15:04:00,3.32096,3.32294,3.31657,3.31949,6750000.0
2008-09-24 15:05:00,3.32232,3.32533,3.31692,3.32448,8250000.0
2008-09-24 15:06:00,3.31887,3.32464,3.31671,3.3235,7880000.0
2008-09-24 15:07:00,3.32115,3.32162,3.31295,3.31414,7140000.0
2008-09-24 15:08:00,3.31826,3.32323,3.31686,3.31774,5640000.0
2008-09-24 15:09:00,3.32221,3.32567,3.31669,3.32146,7880000.0
2008-09-24 15:10:00,3.32402,3.32402,3.31462,3.31462,4140000.0
2008-09-24 15:13:00,3.31593,3.32539,3.31593,3.31979,6760000.0
2008-09-24 15:14:00,3.31344,3.31852,3.31344,3.31709,4880000.0
2008-09-24 15:15:00,3.31592,3.32616,3.31592,3.32616,8260000.0
2008-09-24 15:16:00,3.32376,3.32376,3.31263,3.32093,8640000.0
2008-09-24 15:17:00,3.31568,3.32193,3.31553,3.31767,5250000.0
2008-09-24 15:18:00,3.32049,3.32157,3.31772,3.32064,6750000.0
2008-09-24 15:19:00,3.32096,3.32199,3.31829,3.32059,5640000.0
2008-09-24 15:20:00,3.3177,3.32274,3.3177,3.32242,6390000.0
2008-09-24 15:21:00,3.32141,3.32313,3.32141,3.32308,4880000.0
2008-09-24 15:22:00,3.3226,3.32263,3.31269,3.32024,7130000.0
2008-09-24 15:23:00,3.32067,3.32298,3.31287,3.32114,7140000.0
2008-09-24 15:24:00,3.31477,3.31856,3.30912,3.31717,5630000.0
2008-09-24 15:25:00,3.32019,3.32231,3.31692,3.32231,4880000.0
2008-09-24 15:26:00,3.32185,3.32246,3.31217,3.32246,8250000.0
2008-09-24 15:27:00,3.31585,3.32191,3.31585,3.31857,7140000.0
2008-09-24 15:29:00,3.31908,3.32041,3.31348,3.31945,11260000.0
2008-09-24 15:30:00,3.3192,3.3192,3.31198,3.31298,7130000.0
2008-09-24 15:31:00,3.31946,3.32207,3.31569,3.31958,8250000.0
2008-09-24 15:32:00,3.32024,3.32141,3.31542,3.32073,4890000.0
2008-09-24 15:33:00,3.32029,3.32179,3.31387,3.31893,6380000.0
2008-09-24 15:34:00,3.31871,3.32122,3.31534,3.31627,4880000.0
2008-09-24 15:35:00,3.32145,3.32145,3.31474,3.31974,5260000.0
2008-09-24 15:36:00,3.32191,3.32346,3.31754,3.31887,4510000.0
2008-09-24 15:38:00,3.31549,3.32144,3.31549,3.3204,6380000.0
2008-09-24 15:39:00,3.31939,3.322,3.31582,3.32195,7500000.0
2008-09-24 15:41:00,3.32114,3.32436,3.31762,3.31987,13880000.0
2008-09-24 15:42:00,3.32142,3.32232,3.31099,3.31461,10510000.0
2008-09-24 15:43:00,3.32066,3.32082,3.31053,3.31053,6010000.0
2008-09-24 15:44:00,3.32038,3.32137,3.31451,3.32137,7880000.0
2008-09-24 15:45:00,3.31332,3.32327,3.31332,3.32268,12750000.0
2008-09-24 15:46:00,3.31921,3.32016,3.31388,3.31388,7880000.0
2008-09-24 15:47:00,3.31748,3.32029,3.30807,3.31057,6010000.0
2008-09-24 15:48:00,3.31127,3.32254,3.31127,3.32181,5250000.0
2008-09-24 15:49:00,3.32077,3.32184,3.31067,3.32099,14250000.0
2008-09-24 15:50:00,3.32237,3.32422,3.3148,3.31806,5250000.0
2008-09-24 15:51:00,3.31597,3.32221,3.31597,3.31899,7130000.0
2008-09-24 15:52:00,3.32319,3.32319,3.31442,3.32284,5630000.0
2008-09-24 15:53:00,3.32301,3.32537,3.31655,3.31953,7880000.0
2008-09-24 15:54:00,3.323,3.32446,3.31342,3.31342,5630000.0
2008-09-24 15:55:00,3.32029,3.32413,3.31842,3.31842,5260000.0
2008-09-24 15:56:00,3.3227,3.32494,3.32106,3.32494,5250000.0
2008-09-24 15:57:00,3.32292,3.32355,3.31824,3.32189,5260000.0
2008-09-24 15:58:00,3.31436,3.32349,3.31383,3.31933,7130000.0
2008-09-24 15:59:00,3.32582,3.32653,3.31817,3.32004,6760000.0
2008-09-24 16:00:00,3.32583,3.32583,3.31906,3.32304,8630000.0
2008-09-24 16:01:00,3.31472,3.32582,3.31472,3.32127,10880000.0
2008-09-24 16:02:00,3.32595,3.32891,3.32156,3.32285,12380000.0
2008-09-24 16:03:00,3.32331,3.32556,3.32146,3.32229,5630000.0
2008-09-24 16:04:00,3.32561,3.32561,3.32217,3.32217,1130000.0
2008-09-24 16:05:00,3.32683,3.32683,3.31817,3.31817,6380000.0
2008-09-24 16:06:00,3.32652,3.32667,3.31713,3.3216,7880000.0
2008-09-24 16:07:00,3.3206,3.32626,3.31966,3.32626,9010000.0
2008-09-24 16:08:00,3.32701,3.33003,3.32293,3.32612,7510000.0
2008-09-24 16:09:00,3.32313,3.3268,3.31735,3.32203,7130000.0
2008-09-24 16:11:00,3.32639,3.32741,3.31773,3.32638,10880000.0
2008-09-24 16:12:00,3.32772,3.32772,3.31961,3.31961,6000000.0
2008-09-24 16:14:00,3.3257,3.33025,3.31854,3.32031,6000000.0
2008-09-24 16:15:00,3.32651,3.32651,3.31736,3.32622,9750000.0
2008-09-24 16:17:00,3.32733,3.32778,3.32591,3.32683,5260000.0
2008-09-24 16:18:00,3.32751,3.32763,3.32556,3.32667,4890000.0
2008-09-24 16:19:00,3.3279,3.3292,3.31987,3.32184,6380000.0
2008-09-24 16:20:00,3.32705,3.32826,3.3187,3.32771,7130000.0
2008-09-24 16:21:00,3.32607,3.32615,3.31941,3.31941,5260000.0
2008-09-24 16:22:00,3.31872,3.32547,3.31387,3.32547,5630000.0
2008-09-24 16:23:00,3.32433,3.32558,3.31414,3.32558,6380000.0
2008-09-24 16:25:00,3.31893,3.32621,3.31507,3.32092,7510000.0
2008-09-24 16:26:00,3.32612,3.32653,3.32129,3.32653,6750000.0
2008-09-24 16:28:00,3.3179,3.32778,3.3179,3.32654,4880000.0
2008-09-24 16:29:00,3.32837,3.33045,3.32453,3.32831,7130000.0
2008-09-24 16:30:00,3.3288,3.3288,3.32189,3.32189,11260000.0
2008-09-24 16:31:00,3.32753,3.32853,3.32288,3.32853,5250000.0
2008-09-24 16:32:00,3.32624,3.32896,3.31756,3.32198,7510000.0
2008-09-24 16:33:00,3.32687,3.32757,3.32222,3.32222,5250000.0
2008-09-24 16:34:00,3.32493,3.32737,3.32198,3.32535,9010000.0
2008-09-24 16:35:00,3.3239,3.32648,3.31548,3.32629,7880000.0
2008-09-24 16:36:00,3.32389,3.32648,3.32389,3.32648,3000000.0
2008-09-24 16:37:00,3.31812,3.32524,3.31812,3.32247,7500000.0
2008-09-24 16:38:00,3.32566,3.32679,3.32276,3.32456,4140000.0
2008-09-24 16:39:00,3.31651,3.32607,3.3164,3.32607,5630000.0
2008-09-24 16:41:00,3.32613,3.32701,3.3177,3.32545,5250000.0
2008-09-24 16:42:00,3.32149,3.3257,3.31627,3.32214,7500000.0
2008-09-24 16:43:00,3.32195,3.32674,3.31548,3.31548,7880000.0
2008-09-24 16:44:00,3.32155,3.32371,3.31808,3.31867,7130000.0
2008-09-24 16:45:00,3.3241,3.32509,3.31224,3.32183,12380000.0
2008-09-24 16:46:00,3.32081,3.32392,3.31432,3.32341,7500000.0
2008-09-24 16:47:00,3.32107,3.32598,3.32107,3.32136,8250000.0
2008-09-24 16:48:00,3.32321,3.32345,3.31831,3.32196,5250000.0
2008-09-24 16:49:00,3.31773,3.32513,3.31227,3.31983,6380000.0
2008-09-24 16:53:00,3.32339,3.32339,3.31831,3.32323,6380000.0
2008-09-24 16:54:00,3.31761,3.32422,3.31628,3.32374,8250000.0
2008-09-24 16:55:00,3.31929,3.32178,3.31684,3.32078,7500000.0
2008-09-24 16:56:00,3.31915,3.32538,3.31801,3.31801,7500000.0
2008-09-24 16:58:00,3.31826,3.32293,3.31826,3.3222,7510000.0
2008-09-24 16:59:00,3.32198,3.32272,3.31212,3.32272,10890000.0
2008-09-24 17:00:00,3.32479,3.3257,3.31392,3.31542,12380000.0
2008-09-24 17:02:00,3.32166,3.32216,3.31539,3.32053,6750000.0
2008-09-24 17:03:00,3.32277,3.32285,3.31373,3.32285,4890000.0
2008-09-24 17:04:00,3.31956,3.32276,3.31559,3.32053,8250000.0
2008-09-24 17:05:00,3.31691,3.32122,3.31691,3.31974,5250000.0
2008-09-24 17:06:00,3.31827,3.31963,3.30773,3.31455,11260000.0
2008-09-24 17:07:00,3.31929,3.32081,3.31564,3.31853,5260000.0
2008-09-24 17:08:00,3.32003,3.32074,3.31468,3.31468,6380000.0
2008-09-24 17:09:00,3.31677,3.32082,3.31092,3.32082,6750000.0
2008-09-24 17:10:00,3.32148,3.32217,3.31278,3.31593,6380000.0
2008-09-24 17:12:00,3.32154,3.32337,3.31495,3.31684,5630000.0
2008-09-24 17:13:00,3.31856,3.31975,3.30994,3.31975,7880000.0
2008-09-24 17:14:00,3.32158,3.32181,3.31099,3.32071,6010000.0
2008-09-24 17:15:00,3.32015,3.32303,3.31659,3.3175,5250000.0
2008-09-24 17:16:00,3.31722,3.32313,3.31373,3.31373,5630000.0
2008-09-24 17:17:00,3.31634,3.32367,3.31634,3.31841,6000000.0
2008-09-24 17:18:00,3.31995,3.32458,3.317,3.32078,7500000.0
2008-09-24 17:19:00,3.31989,3.32708,3.31569,3.31898,13140000.0
2008-09-24 17:20:00,3.32244,3.32295,3.31343,3.32158,4880000.0
2008-09-24 17:21:00,3.31711,3.32263,3.31208,3.31937,6400000.0
2008-09-24 17:22:00,3.31913,3.32319,3.31714,3.32319,7130000.0
2008-09-24 17:23:00,3.31939,3.32265,3.31754,3.31874,4880000.0
2008-09-24 17:24:00,3.31948,3.32568,3.31572,3.32568,7880000.0
2008-09-24 17:25:00,3.32614,3.32614,3.3148,3.32034,7880000.0
2008-09-24 17:26:00,3.32522,3.32796,3.32233,3.32233,6000000.0
2008-09-24 17:27:00,3.31915,3.32653,3.3164,3.31986,6380000.0
2008-09-24 17:28:00,3.32659,3.32807,3.31873,3.32731,8630000.0
2008-09-24 17:30:00,3.32827,3.32827,3.31898,3.32374,7510000.0
2008-09-24 17:31:00,3.32384,3.32797,3.32204,3.32742,5630000.0
2008-09-24 17:32:00,3.32835,3.32835,3.32497,3.32497,4880000.0
2008-09-24 17:33:00,3.32305,3.32856,3.32096,3.32676,5630000.0
2008-09-24 17:34:00,3.32695,3.327,3.32093,3.32093,6010000.0
2008-09-24 17:35:00,3.32225,3.32873,3.32225,3.32857,8250000.0
2008-09-24 17:36:00,3.32631,3.32752,3.32313,3.32313,5640000.0
2008-09-24 17:38:00,3.32418,3.32569,3.3211,3.32569,5250000.0
2008-09-24 17:41:00,3.32329,3.32719,3.31668,3.32708,6380000.0
2008-09-24 17:42:00,3.31959,3.3242,3.31261,3.32335,8630000.0
2008-09-24 17:43:00,3.3258,3.32675,3.31664,3.32675,7880000.0
2008-09-24 17:44:00,3.32299,3.32561,3.31566,3.32561,12380000.0
2008-09-24 17:45:00,3.32297,3.32672,3.3214,3.32582,8640000.0
2008-09-24 17:46:00,3.32282,3.32425,3.31432,3.32278,5640000.0
2008-09-24 17:47:00,3.32133,3.32133,3.31628,3.31628,3750000.0
2008-09-24 17:51:00,3.32255,3.32563,3.31604,3.32005,4510000.0
2008-09-24 17:52:00,3.31749,3.32775,3.31749,3.32775,4510000.0
2008-09-24 17:53:00,3.329,3.329,3.31788,3.323,6760000.0
2008-09-24 17:54:00,3.32783,3.32877,3.31852,3.32765,6380000.0
2008-09-24 17:55:00,3.31827,3.32691,3.31827,3.32292,4880000.0
2008-09-24 17:56:00,3.32531,3.32726,3.31782,3.3249,6390000.0
2008-09-24 17:59:00,3.32524,3.32704,3.32221,3.32592,5250000.0
2008-09-24 18:00:00,3.32763,3.32839,3.32274,3.32683,7500000.0
2008-09-24 18:01:00,3.32718,3.3277,3.31788,3.31788,6750000.0
2008-09-24 18:02:00,3.32259,3.3277,3.31816,3.32625,8250000.0
2008-09-24 18:04:00,3.32591,3.32673,3.322,3.32673,3750000.0
2008-09-24 18:05:00,3.32702,3.32805,3.31658,3.3263,9000000.0
2008-09-24 18:06:00,3.31873,3.32777,3.31703,3.32136,4130000.0
2008-09-24 18:09:00,3.32738,3.32738,3.31876,3.3227,5250000.0
2008-09-24 18:10:00,3.32213,3.32776,3.32213,3.32776,6750000.0
2008-09-24 18:11:00,3.31777,3.32678,3.31777,3.32214,6750000.0
2008-09-24 18:13:00,3.31935,3.32219,3.31472,3.32201,8250000.0
2008-09-24 18:14:00,3.32333,3.32594,3.3162,3.3162,5630000.0
2008-09-24 18:15:00,3.32791,3.32791,3.31777,3.32203,8630000.0
2008-09-24 18:16:00,3.32522,3.32656,3.31621,3.32437,6760000.0
2008-09-24 18:17:00,3.31737,3.3232,3.31138,3.32038,19150000.0
2008-09-24 18:18:00,3.32308,3.32737,3.31845,3.32135,7510000.0
2008-09-24 18:19:00,3.32353,3.32685,3.31803,3.31939,5260000.0
2008-09-24 18:20:00,3.32588,3.32628,3.31992,3.3238,5630000.0
2008-09-24 18:21:00,3.3232,3.3255,3.32151,3.32151,5250000.0
2008-09-24 18:22:00,3.32226,3.32519,3.31608,3.32458,7500000.0
2008-09-24 18:23:00,3.32479,3.32479,3.31933,3.31933,4880000.0
2008-09-24 18:24:00,3.32525,3.32525,3.32074,3.32385,4510000.0
2008-09-24 18:25:00,3.32367,3.32484,3.32047,3.32358,4510000.0
2008-09-24 18:26:00,3.32274,3.32679,3.32242,3.32679,4880000.0
2008-09-24 18:27:00,3.32817,3.33242,3.31968,3.32852,6760000.0
2008-09-24 18:28:00,3.32503,3.32944,3.32449,3.32626,4510000.0
2008-09-24 18:29:00,3.32695,3.32977,3.32296,3.32424,10500000.0
2008-09-24 18:30:00,3.32449,3.32872,3.32246,3.32614,5250000.0
2008-09-24 18:31:00,3.32814,3.32814,3.32266,3.32502,4510000.0
2008-09-24 18:32:00,3.32662,3.32885,3.31859,3.31859,7130000.0
2008-09-24 18:33:00,3.32761,3.32942,3.3236,3.32516,7880000.0
2008-09-24 18:34:00,3.32152,3.32793,3.32152,3.3218,5260000.0
2008-09-24 18:35:00,3.32697,3.32713,3.31762,3.31762,5260000.0
2008-09-24 18:36:00,3.32002,3.32707,3.32002,3.32173,7500000.0
2008-09-24 18:37:00,3.32886,3.32886,3.32487,3.3272,5260000.0
2008-09-24 18:38:00,3.33159,3.33377,3.32225,3.32225,7500000.0
2008-09-24 18:40:00,3.32334,3.32876,3.31756,3.32492,6380000.0
2008-09-24 18:45:00,3.33108,3.33167,3.32636,3.33108,4510000.0
2008-09-24 18:47:00,3.32784,3.32861,3.3205,3.3205,4140000.0
2008-09-24 18:50:00,3.32967,3.32967,3.32488,3.32897,4500000.0
2008-09-24 18:51:00,3.33008,3.3306,3.32083,3.32754,5250000.0
2008-09-24 18:56:00,3.32647,3.33523,3.32131,3.32131,7510000.0
2008-09-24 18:58:00,3.32481,3.3288,3.31912,3.32489,7880000.0
2008-09-24 19:00:00,3.32896,3.32896,3.31673,3.31879,7500000.0
2008-09-24 19:01:00,3.32829,3.32972,3.32032,3.32922,5630000.0
2008-09-24 19:03:00,3.32403,3.32823,3.32403,3.32726,5250000.0
2008-09-24 19:09:00,3.32656,3.3313,3.31918,3.32323,4900000.0
2008-09-24 19:15:00,3.32867,3.33082,3.32142,3.32677,6000000.0
2008-09-24 19:23:00,3.32479,3.32971,3.31982,3.31982,6770000.0
2008-09-24 19:28:00,3.32515,3.32862,3.31946,3.31946,7510000.0
2008-09-24 19:30:00,3.32649,3.33141,3.32152,3.32152,7140000.0
2008-09-24 19:43:00,3.32912,3.32985,3.32022,3.32868,4880000.0
2008-09-24 19:44:00,3.32438,3.33016,3.32325,3.32423,7130000.0
2008-09-24 19:45:00,3.32544,3.33075,3.32544,3.33075,6000000.0
2008-09-24 19:46:00,3.32926,3.33028,3.32072,3.32908,5630000.0
2008-09-24 19:47:00,3.32995,3.32995,3.32837,3.32837,1500000.0
2008-09-24 19:53:00,3.33054,3.33118,3.3207,3.32129,7500000.0
2008-09-24 19:55:00,3.32895,3.32895,3.32426,3.32426,2250000.0
2008-09-24 19:56:00,3.32445,3.32721,3.31678,3.31878,7510000.0
2008-09-24 20:00:00,3.32649,3.33141,3.32152,3.32152,7140000.0
2008-09-24 20:02:00,3.32493,3.32769,3.31728,3.31907,7880000.0
2008-09-24 20:09:00,3.32387,3.32695,3.31662,3.31662,8250000.0
2008-09-24 20:15:00,3.32907,3.33122,3.32182,3.32717,5250000.0
2008-09-24 20:25:00,3.33027,3.33027,3.31955,3.32053,6390000.0
2008-09-24 20:26:00,3.32598,3.32678,3.32598,3.32662,5250000.0
2008-09-24 20:27:00,3.33047,3.3306,3.32205,3.32593,5250000.0
2008-09-24 20:28:00,3.32752,3.32764,3.31812,3.32609,7130000.0
2008-09-24 20:30:00,3.33056,3.33122,3.32572,3.32592,8250000.0
2008-09-24 20:45:00,3.33155,3.33175,3.32073,3.32212,7130000.0
2008-09-24 20:49:00,3.32889,3.33122,3.32652,3.32985,7880000.0
2008-09-24 20:59:00,3.33017,3.33017,3.32297,3.32917,6000000.0
2008-09-24 21:00:00,3.33155,3.33175,3.32073,3.32212,7130000.0
2008-09-24 21:03:00,3.3309,3.3309,3.32266,3.32417,4130000.0
2008-09-24 21:05:00,3.3264,3.33241,3.31986,3.3213,7880000.0
2008-09-24 21:12:00,3.33106,3.33106,3.32724,3.32724,1880000.0
2008-09-24 21:13:00,3.32786,3.33131,3.32608,3.32628,5630000.0
2008-09-24 21:14:00,3.33147,3.33147,3.31792,3.32425,9750000.0
2008-09-24 21:15:00,3.33173,3.33173,3.32129,3.32129,4880000.0
2008-09-24 21:16:00,3.32538,3.32921,3.32039,3.32921,3380000.0
2008-09-24 21:18:00,3.32842,3.33179,3.32606,3.32647,6000000.0
2008-09-24 21:26:00,3.32691,3.33084,3.3241,3.32735,5250000.0
2008-09-24 21:27:00,3.32493,3.33085,3.32382,3.33085,6000000.0
2008-09-24 21:29:00,3.33251,3.33296,3.32743,3.33296,4880000.0
2008-09-24 21:30:00,3.33256,3.33256,3.33256,3.33256,750000.0
2008-09-24 21:31:00,3.32886,3.33184,3.3244,3.33184,6380000.0
2008-09-24 21:39:00,3.33321,3.33321,3.32758,3.32758,1880000.0
2008-09-24 21:40:00,3.32915,3.33438,3.32415,3.32415,7510000.0
2008-09-24 21:42:00,3.32868,3.33459,3.32344,3.32344,7880000.0
2008-09-24 21:45:00,3.32843,3.32929,3.32843,3.32929,1500000.0
2008-09-24 21:46:00,3.32898,3.33522,3.32467,3.32467,7880000.0
2008-09-24 21:54:00,3.33418,3.33418,3.32528,3.32969,2630000.0
2008-09-24 21:55:00,3.32663,3.33455,3.32325,3.32447,7880000.0
2008-09-24 22:00:00,3.33435,3.33455,3.32353,3.32492,6760000.0
2008-09-24 22:11:00,3.32485,3.33449,3.32485,3.3319,7140000.0
2008-09-24 22:13:00,3.33047,3.33505,3.32976,3.3332,4140000.0
2008-09-24 22:15:00,3.33367,3.33367,3.33367,3.33367,750000.0
2008-09-24 22:16:00,3.33383,3.33383,3.32813,3.32813,7500000.0
2008-09-24 22:25:00,3.33198,3.33198,3.32133,3.32557,5260000.0
2008-09-24 22:26:00,3.32687,3.33091,3.32096,3.32096,9750000.0
2008-09-24 22:30:00,3.32845,3.3314,3.32162,3.32195,7140000.0
2008-09-24 22:37:00,3.3271,3.32912,3.32396,3.32396,4130000.0
2008-09-24 22:38:00,3.33193,3.33222,3.32671,3.32671,4880000.0
2008-09-24 22:39:00,3.33052,3.33308,3.32682,3.32682,2250000.0
2008-09-24 22:45:00,3.32462,3.33425,3.32323,3.32462,12380000.0
2008-09-24 22:46:00,3.32757,3.33518,3.32497,3.3323,13520000.0
2008-09-24 22:51:00,3.32879,3.33371,3.32382,3.32382,7880000.0
2008-09-24 22:54:00,3.32464,3.32639,3.32221,3.32221,4130000.0
2008-09-24 22:55:00,3.32957,3.33562,3.32487,3.32487,8250000.0
2008-09-24 23:00:00,3.32883,3.33304,3.32109,3.32264,8250000.0
2008-09-24 23:07:00,3.32914,3.33518,3.32481,3.32481,7510000.0
2008-09-24 23:09:00,3.3294,3.3294,3.32672,3.32672,1500000.0
2008-09-24 23:10:00,3.32955,3.33122,3.32889,3.32889,2250000.0
2008-09-24 23:13:00,3.32787,3.33259,3.32008,3.32082,6770000.0
2008-09-24 23:15:00,3.32959,3.33451,3.32462,3.32462,6770000.0
2008-09-24 23:27:00,3.32914,3.33433,3.32257,3.33166,7130000.0
2008-09-24 23:28:00,3.32718,3.32966,3.32105,3.32966,5250000.0
2008-09-24 23:29:00,3.33026,3.3331,3.32176,3.33198,7130000.0
2008-09-24 23:30:00,3.32293,3.33395,3.32293,3.32432,13500000.0
2008-09-24 23:42:00,3.32829,3.33321,3.32332,3.32332,7510000.0
2008-09-24 23:44:00,3.32829,3.33321,3.32332,3.32332,7510000.0
2008-09-24 23:45:00,3.32412,3.33376,3.32412,3.33376,1130000.0
2008-09-24 23:47:00,3.3281,3.33205,3.3258,3.33104,4510000.0
2008-09-24 23:48:00,3.32896,3.33239,3.32144,3.32144,9770000.0
2008-09-24 23:50:00,3.3248,3.3312,3.32019,3.32019,7510000.0
2008-09-24 23:57:00,3.32391,3.32798,3.31511,3.31832,10520000.0
2008-09-25 00:00:00,3.32476,3.32836,3.31346,3.31346,6400000.0
2008-09-25 00:01:00,3.32221,3.32221,3.31638,3.31638,1500000.0
2008-09-25 00:02:00,3.31422,3.32191,3.31089,3.32191,3000000.0
2008-09-25 00:04:00,3.32099,3.32099,3.32099,3.32099,1500000.0
2008-09-25 00:05:00,3.31302,3.31302,3.31302,3.31302,750000.0
2008-09-25 00:06:00,3.31754,3.31754,3.31754,3.31754,750000.0
2008-09-25 00:07:00,3.32267,3.32267,3.31857,3.31857,1500000.0
2008-09-25 00:08:00,3.31857,3.32262,3.31857,3.32262,2250000.0
2008-09-25 00:09:00,3.31728,3.32201,3.31322,3.32201,5250000.0
2008-09-25 00:11:00,3.32222,3.32304,3.32172,3.32304,3750000.0
2008-09-25 00:12:00,3.32354,3.32354,3.31372,3.32238,8250000.0
2008-09-25 00:14:00,3.32137,3.32355,3.31705,3.31822,2630000.0
2008-09-25 00:15:00,3.32325,3.32972,3.32325,3.32925,6000000.0
2008-09-25 00:16:00,3.32352,3.32375,3.31822,3.32375,7130000.0
2008-09-25 00:17:00,3.31844,3.31844,3.31844,3.31844,750000.0
2008-09-25 00:19:00,3.32519,3.32935,3.32145,3.32799,6010000.0
2008-09-25 00:21:00,3.32291,3.32291,3.32291,3.32291,1130000.0
2008-09-25 00:22:00,3.31909,3.32401,3.31412,3.31412,7510000.0
2008-09-25 00:24:00,3.32376,3.32401,3.32376,3.32401,1130000.0
2008-09-25 00:25:00,3.32302,3.3285,3.3173,3.31863,7510000.0
2008-09-25 00:27:00,3.31849,3.32341,3.31352,3.31352,7510000.0
2008-09-25 00:30:00,3.32746,3.32746,3.31328,3.31328,8630000.0
2008-09-25 00:34:00,3.31939,3.32431,3.31442,3.31442,7880000.0
2008-09-25 00:37:00,3.31909,3.32401,3.31412,3.31412,7510000.0
2008-09-25 00:41:00,3.31909,3.32401,3.31412,3.31412,7140000.0
2008-09-25 00:44:00,3.32425,3.32425,3.32425,3.32425,750000.0
2008-09-25 00:45:00,3.33013,3.33048,3.31858,3.33048,4880000.0
2008-09-25 00:47:00,3.32119,3.32611,3.31622,3.31622,8250000.0
2008-09-25 00:51:00,3.32119,3.32611,3.31622,3.31622,8250000.0
2008-09-25 00:54:00,3.32069,3.32561,3.31572,3.31572,7510000.0
2008-09-25 00:59:00,3.32478,3.32565,3.31463,3.31602,9000000.0
2008-09-25 01:00:00,3.32842,3.33025,3.32842,3.33025,1500000.0
2008-09-25 01:02:00,3.32313,3.32507,3.31366,3.31425,8250000.0
2008-09-25 01:07:00,3.32459,3.32951,3.31962,3.31962,7880000.0
2008-09-25 01:15:00,3.32539,3.33031,3.32042,3.32042,6030000.0
2008-09-25 01:18:00,3.32259,3.32751,3.31762,3.31762,7510000.0
2008-09-25 01:30:00,3.32669,3.33415,3.3237,3.3237,7140000.0
2008-09-25 01:45:00,3.32569,3.33061,3.32072,3.32072,6770000.0
2008-09-25 01:47:00,3.32409,3.32901,3.31912,3.31912,6400000.0
2008-09-25 02:12:00,3.32309,3.32825,3.31591,3.31706,7880000.0
2008-09-25 02:15:00,3.32539,3.33031,3.32042,3.32042,6770000.0
2008-09-25 02:17:00,3.32479,3.32971,3.31982,3.31982,8250000.0
2008-09-25 02:20:00,3.32389,3.32881,3.31892,3.31892,7140000.0
2008-09-25 02:23:00,3.32259,3.32751,3.31762,3.31762,7140000.0
2008-09-25 02:27:00,3.32299,3.32791,3.31802,3.31802,7880000.0
2008-09-25 02:30:00,3.32878,3.32995,3.31893,3.32032,13890000.0
2008-09-25 02:32:00,3.32209,3.32701,3.31712,3.31712,6770000.0
2008-09-25 02:41:00,3.32189,3.32681,3.31692,3.31692,7880000.0
2008-09-25 02:45:00,3.32529,3.33021,3.32032,3.32032,7880000.0
2008-09-25 02:51:00,3.32709,3.33201,3.32212,3.32212,6400000.0
2008-09-25 03:00:00,3.32529,3.33021,3.32032,3.32032,7880000.0
2008-09-25 03:08:00,3.32779,3.33271,3.32282,3.32282,4550000.0
2008-09-25 03:15:00,3.32797,3.33012,3.32072,3.32797,6750000.0
2008-09-25 03:30:00,3.32529,3.33021,3.32032,3.32032,8250000.0
2008-09-25 03:41:00,3.33766,3.33766,3.33299,3.33299,1130000.0
2008-09-25 03:45:00,3.32569,3.33061,3.32072,3.32072,6770000.0
2008-09-25 04:00:00,3.32767,3.33031,3.32042,3.32978,15400000.0
2008-09-25 04:01:00,3.32846,3.32846,3.3266,3.32725,2250000.0
2008-09-25 04:15:00,3.32509,3.33001,3.32012,3.32012,6770000.0
2008-09-25 04:23:00,3.32682,3.32682,3.32007,3.32038,4130000.0
2008-09-25 04:28:00,3.32362,3.32888,3.31774,3.31921,7140000.0
2008-09-25 04:30:00,3.32569,3.33061,3.32072,3.32072,7140000.0
2008-09-25 04:32:00,3.3208,3.32655,3.32037,3.32179,4880000.0
2008-09-25 04:33:00,3.32454,3.32982,3.31875,3.32686,11650000.0
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 06:15:00,3.33022,3.33022,3.32082,3.32375,21010000.0
2008-09-25 06:29:00,3.32389,3.3327,3.3207,3.3207,7880000.0
2008-09-25 06:30:00,3.33006,3.33006,3.31728,3.32045,3750000.0
2008-09-25 06:31:00,3.32299,3.32299,3.32299,3.32299,1500000.0
2008-09-25 06:43:00,3.32256,3.33017,3.3181,3.3181,7510000.0
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 07:15:00,3.32538,3.33011,3.32132,3.33011,5250000.0
2008-09-25 07:28:00,3.32428,3.32821,3.31808,3.31893,7140000.0
2008-09-25 07:30:00,3.32649,3.33141,3.32152,3.32152,8250000.0
2008-09-25 07:45:00,3.32609,3.33101,3.32112,3.32112,7140000.0
2008-09-25 07:57:00,3.32772,3.32889,3.31838,3.32784,10510000.0
2008-09-25 08:00:00,3.32965,3.33038,3.32029,3.328,7130000.0
2008-09-25 08:07:00,3.32248,3.32802,3.31714,3.32617,6750000.0
2008-09-25 08:08:00,3.31592,3.32671,3.31592,3.32396,10500000.0
2008-09-25 08:11:00,3.32311,3.3284,3.32235,3.32642,6750000.0
2008-09-25 08:12:00,3.32678,3.32697,3.31809,3.32557,6000000.0
2008-09-25 08:13:00,3.32656,3.33187,3.32444,3.3314,5630000.0
2008-09-25 08:14:00,3.33082,3.33082,3.3191,3.3191,7880000.0
2008-09-25 08:15:00,3.3254,3.33252,3.32098,3.32756,18020000.0
2008-09-25 08:17:00,3.32116,3.32821,3.31994,3.32786,4130000.0
2008-09-25 08:18:00,3.32792,3.32792,3.32792,3.32792,750000.0
2008-09-25 08:19:00,3.32398,3.32958,3.32031,3.32522,5630000.0
2008-09-25 08:20:00,3.31939,3.33014,3.31939,3.32778,6010000.0
2008-09-25 08:21:00,3.32753,3.32818,3.32637,3.32637,1510000.0
2008-09-25 08:22:00,3.32634,3.33065,3.31963,3.32102,9000000.0
2008-09-25 08:23:00,3.32037,3.32861,3.32037,3.32861,1500000.0
2008-09-25 08:24:00,3.3232,3.32855,3.3232,3.32376,5250000.0
2008-09-25 08:25:00,3.32365,3.32922,3.32021,3.32624,5630000.0
2008-09-25 08:26:00,3.32624,3.33171,3.32624,3.32626,5250000.0
2008-09-25 08:27:00,3.32664,3.33102,3.31884,3.32864,6760000.0
2008-09-25 08:28:00,3.32691,3.33217,3.32109,3.33149,4510000.0
2008-09-25 08:29:00,3.32161,3.33064,3.32161,3.32961,9020000.0
2008-09-25 08:30:00,3.33264,3.33264,3.32585,3.32663,4520000.0
2008-09-25 08:32:00,3.32881,3.32881,3.31981,3.31981,4880000.0
2008-09-25 08:33:00,3.32489,3.33066,3.32469,3.33019,4510000.0
2008-09-25 08:36:00,3.32746,3.3319,3.32501,3.33172,4510000.0
2008-09-25 08:37:00,3.32448,3.33051,3.32448,3.32969,1880000.0
2008-09-25 08:38:00,3.3261,3.33111,3.32501,3.32665,5650000.0
2008-09-25 08:39:00,3.33229,3.33229,3.32143,3.33087,7880000.0
2008-09-25 08:40:00,3.32929,3.33024,3.32243,3.32742,6750000.0
2008-09-25 08:41:00,3.3228,3.32927,3.32235,3.32927,6010000.0
2008-09-25 08:42:00,3.32984,3.32996,3.32316,3.32996,4130000.0
2008-09-25 08:43:00,3.3314,3.3314,3.32437,3.32548,8250000.0
2008-09-25 08:44:00,3.33018,3.33018,3.32288,3.32934,6000000.0
2008-09-25 08:45:00,3.33149,3.33149,3.31753,3.32831,13140000.0
2008-09-25 08:46:00,3.32894,3.32894,3.31822,3.32787,7500000.0
2008-09-25 08:47:00,3.32184,3.33024,3.32184,3.32264,4510000.0
2008-09-25 08:48:00,3.33045,3.33253,3.32596,3.32701,4880000.0
2008-09-25 08:49:00,3.32483,3.33036,3.31788,3.32434,13880000.0
2008-09-25 08:50:00,3.31976,3.33074,3.31976,3.32484,5630000.0
2008-09-25 08:51:00,3.31953,3.32999,3.31953,3.32688,7500000.0
2008-09-25 08:52:00,3.32905,3.32913,3.32418,3.32418,3750000.0
2008-09-25 08:53:00,3.32937,3.33357,3.32496,3.32666,6760000.0
2008-09-25 08:54:00,3.32949,3.33248,3.32196,3.33028,19130000.0
2008-09-25 08:55:00,3.33077,3.33194,3.32575,3.32776,3760000.0
2008-09-25 08:56:00,3.32797,3.33033,3.3244,3.32706,8250000.0
2008-09-25 08:57:00,3.32954,3.32993,3.31879,3.32993,6760000.0
2008-09-25 08:58:00,3.32972,3.32972,3.32072,3.32745,3750000.0
2008-09-25 08:59:00,3.3283,3.33141,3.32183,3.32594,6750000.0
2008-09-25 09:00:00,3.32904,3.32904,3.32438,3.32438,1500000.0
2008-09-25 09:01:00,3.32614,3.33153,3.32614,3.32702,3000000.0
2008-09-25 09:03:00,3.32308,3.32723,3.32308,3.32723,1500000.0
2008-09-25 09:04:00,3.32709,3.32709,3.32709,3.32709,750000.0
2008-09-25 09:05:00,3.31876,3.3302,3.31829,3.32781,7500000.0
2008-09-25 09:06:00,3.32731,3.33143,3.32056,3.32056,7510000.0
2008-09-25 09:07:00,3.32558,3.32702,3.32021,3.32125,6750000.0
2008-09-25 09:08:00,3.32421,3.32783,3.31868,3.32783,1880000.0
2008-09-25 09:09:00,3.31852,3.32506,3.31771,3.32342,3380000.0
2008-09-25 09:11:00,3.32658,3.32926,3.31981,3.3261,7530000.0
2008-09-25 09:12:00,3.32721,3.32721,3.32308,3.32331,5630000.0
2008-09-25 09:14:00,3.32319,3.3286,3.32168,3.32444,6000000.0
2008-09-25 09:15:00,3.32645,3.32883,3.32143,3.32742,7130000.0
2008-09-25 09:16:00,3.321,3.32403,3.321,3.32403,3000000.0
2008-09-25 09:17:00,3.32067,3.32393,3.3138,3.31745,7510000.0
2008-09-25 09:18:00,3.31015,3.32264,3.31015,3.31477,6380000.0
2008-09-25 09:19:00,3.32215,3.32215,3.31385,3.31614,6380000.0
2008-09-25 09:20:00,3.31474,3.32483,3.31474,3.32276,5250000.0
2008-09-25 09:21:00,3.32304,3.32304,3.31499,3.31977,6750000.0
2008-09-25 09:22:00,3.31784,3.32256,3.30931,3.32106,7880000.0
2008-09-25 09:23:00,3.32411,3.32411,3.31799,3.31873,4880000.0
2008-09-25 09:24:00,3.32336,3.32548,3.31994,3.31997,6000000.0
2008-09-25 09:25:00,3.31787,3.32225,3.31517,3.31822,7880000.0
2008-09-25 09:26:00,3.31669,3.3187,3.31314,3.31316,5250000.0
2008-09-25 09:27:00,3.3139,3.32706,3.31366,3.31675,6380000.0
2008-09-25 09:28:00,3.319,3.32448,3.31285,3.31851,6000000.0
2008-09-25 09:29:00,3.31822,3.324,3.31099,3.32207,7500000.0
2008-09-25 09:30:00,3.32312,3.32312,3.31372,3.31896,5250000.0
2008-09-25 09:31:00,3.31398,3.32615,3.31398,3.31567,8250000.0
2008-09-25 09:32:00,3.3244,3.32562,3.31838,3.32062,8250000.0
2008-09-25 09:33:00,3.32052,3.32564,3.32052,3.32382,3380000.0
2008-09-25 09:36:00,3.31692,3.32549,3.31692,3.32002,4880000.0
2008-09-25 09:37:00,3.32705,3.32807,3.32134,3.32453,5630000.0
2008-09-25 09:38:00,3.32447,3.32983,3.32442,3.32923,7510000.0
2008-09-25 09:39:00,3.32442,3.32763,3.32001,3.32282,4880000.0
2008-09-25 09:40:00,3.31967,3.32575,3.31604,3.31783,7880000.0
2008-09-25 09:41:00,3.3278,3.32813,3.32274,3.32813,6000000.0
2008-09-25 09:42:00,3.32444,3.32999,3.32349,3.32999,3380000.0
2008-09-25 09:43:00,3.3289,3.3289,3.31865,3.3243,4880000.0
2008-09-25 09:44:00,3.32884,3.32957,3.3242,3.3277,8630000.0
2008-09-25 09:45:00,3.32976,3.32976,3.31774,3.32953,11640000.0
2008-09-25 09:48:00,3.32675,3.32722,3.32189,3.32517,8250000.0
2008-09-25 09:49:00,3.32826,3.32907,3.32146,3.32146,4880000.0
2008-09-25 09:50:00,3.32991,3.32991,3.32208,3.32349,6380000.0
2008-09-25 09:51:00,3.32048,3.32954,3.3195,3.32875,6380000.0
2008-09-25 09:52:00,3.32744,3.32827,3.32517,3.32517,5630000.0
2008-09-25 09:53:00,3.32824,3.32924,3.32191,3.3279,7880000.0
2008-09-25 09:54:00,3.32767,3.32987,3.32037,3.32037,6000000.0
2008-09-25 09:55:00,3.33073,3.33107,3.32798,3.32829,6000000.0
2008-09-25 09:56:00,3.32504,3.33211,3.32504,3.33084,6760000.0
2008-09-25 09:57:00,3.3229,3.32882,3.31694,3.31694,6760000.0
2008-09-25 09:58:00,3.32698,3.32945,3.32381,3.32787,6400000.0
2008-09-25 09:59:00,3.32161,3.32935,3.31759,3.32935,6770000.0
2008-09-25 10:00:00,3.32881,3.32926,3.32782,3.32782,3750000.0
2008-09-25 10:01:00,3.32287,3.32813,3.32236,3.32647,4880000.0
2008-09-25 10:02:00,3.32558,3.32906,3.32125,3.3271,7500000.0
2008-09-25 10:04:00,3.32677,3.33127,3.31964,3.32891,8250000.0
2008-09-25 10:05:00,3.3262,3.32899,3.31705,3.32897,5250000.0
2008-09-25 10:06:00,3.32815,3.3283,3.31927,3.32758,7500000.0
2008-09-25 10:07:00,3.32753,3.32753,3.31952,3.32317,5250000.0
2008-09-25 10:08:00,3.32595,3.32947,3.31651,3.32302,6750000.0
2008-09-25 10:09:00,3.32242,3.32786,3.32242,3.32566,4880000.0
2008-09-25 10:10:00,3.32443,3.32983,3.32443,3.32784,5630000.0
2008-09-25 10:11:00,3.33021,3.33253,3.31844,3.3286,7880000.0
2008-09-25 10:12:00,3.32756,3.32756,3.31807,3.32601,5250000.0
2008-09-25 10:13:00,3.32349,3.32927,3.32349,3.32702,4880000.0
2008-09-25 10:14:00,3.32294,3.32741,3.32278,3.32372,6000000.0
2008-09-25 10:15:00,3.32335,3.32761,3.3211,3.32745,8250000.0
2008-09-25 10:16:00,3.32544,3.32813,3.3162,3.32598,6010000.0
2008-09-25 10:18:00,3.32827,3.32827,3.31796,3.32753,4130000.0
2008-09-25 10:19:00,3.3295,3.32952,3.32496,3.32865,5640000.0
2008-09-25 10:20:00,3.32105,3.32886,3.31639,3.3255,18040000.0
2008-09-25 10:22:00,3.32535,3.33046,3.32367,3.32456,8250000.0
2008-09-25 10:23:00,3.32524,3.3327,3.32524,3.3266,5650000.0
2008-09-25 10:24:00,3.32158,3.32985,3.31926,3.32736,19890000.0
2008-09-25 10:25:00,3.32189,3.32887,3.32033,3.32138,3380000.0
2008-09-25 10:26:00,3.33122,3.33122,3.32094,3.3293,8250000.0
2008-09-25 10:27:00,3.33051,3.33051,3.31926,3.32292,6760000.0
2008-09-25 10:28:00,3.32956,3.33147,3.32417,3.33072,4880000.0
2008-09-25 10:29:00,3.33183,3.33183,3.32457,3.32457,7510000.0
2008-09-25 10:30:00,3.32515,3.33799,3.32515,3.32577,16530000.0
2008-09-25 10:31:00,3.32147,3.33106,3.32147,3.33016,5250000.0
2008-09-25 10:32:00,3.32068,3.33125,3.32068,3.33125,5260000.0
2008-09-25 10:35:00,3.32655,3.33147,3.32588,3.32956,4510000.0
2008-09-25 10:36:00,3.3305,3.33137,3.32007,3.32508,8250000.0
2008-09-25 10:37:00,3.33239,3.33467,3.32779,3.33182,5250000.0
2008-09-25 10:38:00,3.33202,3.33305,3.32861,3.33099,6760000.0
2008-09-25 10:39:00,3.33395,3.33646,3.3288,3.33311,6380000.0
2008-09-25 10:40:00,3.32925,3.33385,3.32518,3.32715,7130000.0
2008-09-25 10:41:00,3.32366,3.33231,3.32366,3.33194,5250000.0
2008-09-25 10:42:00,3.32653,3.33245,3.32653,3.33245,3760000.0
2008-09-25 10:44:00,3.32994,3.33232,3.32389,3.3319,7130000.0
2008-09-25 10:45:00,3.32871,3.33481,3.32871,3.33032,7500000.0
2008-09-25 10:46:00,3.33328,3.33457,3.32682,3.32682,4130000.0
2008-09-25 10:47:00,3.33172,3.33367,3.32866,3.32956,4510000.0
2008-09-25 10:48:00,3.33218,3.33218,3.32321,3.33178,5250000.0
2008-09-25 10:49:00,3.33235,3.33348,3.32465,3.33321,5250000.0
2008-09-25 10:50:00,3.33085,3.33345,3.32085,3.33345,7130000.0
2008-09-25 10:51:00,3.32477,3.32867,3.32152,3.32152,7500000.0
2008-09-25 10:52:00,3.33234,3.33289,3.32717,3.32824,7130000.0
2008-09-25 10:53:00,3.32757,3.33349,3.32757,3.33349,6000000.0
2008-09-25 10:54:00,3.33296,3.33296,3.32775,3.32775,4880000.0
2008-09-25 10:55:00,3.33205,3.33205,3.32535,3.32976,3750000.0
2008-09-25 10:56:00,3.32615,3.32997,3.32044,3.3299,7880000.0
2008-09-25 10:57:00,3.32632,3.32801,3.32237,3.32326,5250000.0
2008-09-25 10:58:00,3.32836,3.331,3.32163,3.3307,8250000.0
2008-09-25 10:59:00,3.32242,3.33233,3.32242,3.32588,7500000.0
2008-09-25 11:00:00,3.32895,3.33063,3.32321,3.33009,10890000.0
2008-09-25 11:01:00,3.32879,3.32879,3.32259,3.32327,6010000.0
2008-09-25 11:02:00,3.32935,3.32935,3.32259,3.3293,5250000.0
2008-09-25 11:04:00,3.32697,3.3288,3.32271,3.32385,6000000.0
2008-09-25 11:06:00,3.32403,3.3282,3.31772,3.3232,7500000.0
2008-09-25 11:07:00,3.32377,3.32833,3.32116,3.32299,8260000.0
2008-09-25 11:08:00,3.3218,3.32987,3.32125,3.32214,5260000.0
2008-09-25 11:10:00,3.32489,3.32772,3.31748,3.32567,6750000.0
2008-09-25 11:11:00,3.32713,3.32713,3.32174,3.32476,5250000.0
2008-09-25 11:12:00,3.32389,3.32618,3.31692,3.31692,6010000.0
2008-09-25 11:13:00,3.32121,3.32673,3.32047,3.32673,9770000.0
2008-09-25 11:14:00,3.32654,3.32832,3.31892,3.32832,4880000.0
2008-09-25 11:15:00,3.32404,3.32967,3.32238,3.32862,9380000.0
2008-09-25 11:16:00,3.32639,3.32798,3.31877,3.32475,7140000.0
2008-09-25 11:17:00,3.3288,3.32933,3.32159,3.32502,8250000.0
2008-09-25 11:19:00,3.3261,3.32828,3.31849,3.32828,5260000.0
2008-09-25 11:20:00,3.32681,3.32783,3.31993,3.32783,7510000.0
2008-09-25 11:21:00,3.32568,3.32759,3.31558,3.32759,7880000.0
2008-09-25 11:22:00,3.32369,3.32933,3.32369,3.32888,7510000.0
2008-09-25 11:23:00,3.32477,3.32816,3.32324,3.32619,8630000.0
2008-09-25 11:24:00,3.32858,3.33092,3.32314,3.32612,13130000.0
2008-09-25 11:25:00,3.32519,3.3264,3.32163,3.3264,5260000.0
2008-09-25 11:26:00,3.32259,3.32738,3.31867,3.32696,7130000.0
2008-09-25 11:27:00,3.32226,3.32879,3.3171,3.32683,7140000.0
2008-09-25 11:28:00,3.32477,3.32537,3.3129,3.3216,6000000.0
2008-09-25 11:29:00,3.32535,3.32643,3.32106,3.32106,5630000.0
2008-09-25 11:30:00,3.32646,3.32646,3.31655,3.32257,6020000.0
2008-09-25 11:31:00,3.31919,3.325,3.31765,3.32342,6020000.0
2008-09-25 11:32:00,3.32427,3.32469,3.31954,3.32439,6000000.0
2008-09-25 11:33:00,3.32629,3.32672,3.31635,3.32645,8270000.0
2008-09-25 11:34:00,3.32524,3.32584,3.3163,3.32527,6390000.0
2008-09-25 11:35:00,3.32233,3.32571,3.31611,3.32498,5630000.0
2008-09-25 11:36:00,3.32107,3.32814,3.31736,3.32471,5640000.0
2008-09-25 11:37:00,3.32098,3.32456,3.31459,3.32456,5630000.0
2008-09-25 11:40:00,3.32391,3.32485,3.316,3.31956,7130000.0
2008-09-25 11:41:00,3.32108,3.33087,3.31826,3.31826,6000000.0
2008-09-25 11:44:00,3.32348,3.32553,3.31488,3.32553,15000000.0
2008-09-25 11:45:00,3.32533,3.32627,3.31932,3.32228,14250000.0
2008-09-25 11:47:00,3.32507,3.32661,3.3204,3.32335,4880000.0
2008-09-25 11:48:00,3.32163,3.32709,3.32163,3.32559,6380000.0
2008-09-25 11:49:00,3.32686,3.328,3.32273,3.328,3760000.0
2008-09-25 11:50:00,3.3269,3.32726,3.32185,3.32726,4880000.0
2008-09-25 11:53:00,3.32267,3.32797,3.31802,3.32797,6010000.0
2008-09-25 11:54:00,3.32495,3.32497,3.31941,3.31969,4890000.0
2008-09-25 11:56:00,3.32567,3.32571,3.32083,3.32083,4880000.0
2008-09-25 11:59:00,3.32506,3.32671,3.32068,3.32671,5250000.0
2008-09-25 12:00:00,3.32602,3.32661,3.3214,3.32306,9750000.0
2008-09-25 12:01:00,3.32852,3.32852,3.32557,3.32686,6750000.0
2008-09-25 12:03:00,3.32697,3.32754,3.31955,3.32754,6000000.0
2008-09-25 12:04:00,3.32307,3.32739,3.32211,3.32686,6750000.0
2008-09-25 12:05:00,3.32633,3.32762,3.3223,3.3223,5250000.0
2008-09-25 12:11:00,3.32256,3.32601,3.31846,3.32601,5250000.0
2008-09-25 12:12:00,3.32007,3.32699,3.31673,3.32699,6750000.0
2008-09-25 12:15:00,3.32608,3.32725,3.3191,3.32178,12000000.0
2008-09-25 12:16:00,3.32509,3.32695,3.32073,3.32271,6750000.0
2008-09-25 12:17:00,3.32601,3.32708,3.31725,3.3187,8250000.0
2008-09-25 12:18:00,3.32743,3.33421,3.31843,3.31843,8250000.0
2008-09-25 12:19:00,3.32689,3.3297,3.32269,3.32927,5250000.0
2008-09-25 12:20:00,3.32075,3.3301,3.31937,3.32849,9000000.0
2008-09-25 12:21:00,3.32786,3.32883,3.32572,3.32572,5250000.0
2008-09-25 12:23:00,3.3252,3.32614,3.32139,3.32187,6000000.0
2008-09-25 12:24:00,3.32114,3.32691,3.31413,3.32198,5640000.0
2008-09-25 12:25:00,3.32677,3.32798,3.32108,3.32528,5250000.0
2008-09-25 12:26:00,3.32507,3.33024,3.32267,3.32737,7880000.0
2008-09-25 12:27:00,3.32752,3.32817,3.32134,3.32633,5260000.0
2008-09-25 12:28:00,3.32875,3.32875,3.32428,3.32708,7130000.0
2008-09-25 12:29:00,3.32257,3.3286,3.32257,3.3286,6000000.0
2008-09-25 12:30:00,3.32506,3.32752,3.31861,3.32752,4880000.0
2008-09-25 12:31:00,3.32162,3.32856,3.32162,3.32821,3760000.0
2008-09-25 12:32:00,3.32872,3.32872,3.32261,3.32703,7130000.0
2008-09-25 12:33:00,3.32879,3.33055,3.31784,3.32834,3380000.0
2008-09-25 12:34:00,3.3285,3.3303,3.32317,3.3303,6000000.0
2008-09-25 12:35:00,3.3291,3.33092,3.31969,3.32964,9760000.0
2008-09-25 12:36:00,3.3295,3.33039,3.32087,3.32922,6750000.0
2008-09-25 12:37:00,3.32417,3.32889,3.32342,3.32443,8250000.0
2008-09-25 12:38:00,3.33046,3.33165,3.32531,3.3296,5250000.0
2008-09-25 12:39:00,3.32863,3.32878,3.31912,3.32232,6750000.0
2008-09-25 12:40:00,3.32972,3.32972,3.32435,3.32953,6380000.0
2008-09-25 12:41:00,3.32693,3.32992,3.32002,3.32845,6750000.0
2008-09-25 12:42:00,3.32495,3.3297,3.32044,3.32912,7510000.0
2008-09-25 12:43:00,3.32406,3.32791,3.31742,3.31742,6390000.0
2008-09-25 12:44:00,3.33075,3.33075,3.32034,3.32493,7880000.0
2008-09-25 12:45:00,3.32869,3.32869,3.31659,3.32825,14260000.0
2008-09-25 12:46:00,3.32948,3.32948,3.31804,3.32758,4880000.0
2008-09-25 12:47:00,3.33034,3.33183,3.3213,3.3213,5630000.0
2008-09-25 12:48:00,3.32721,3.329,3.32305,3.32468,9020000.0
2008-09-25 12:51:00,3.32557,3.32859,3.32389,3.328,4510000.0
2008-09-25 12:52:00,3.3278,3.32799,3.31548,3.32724,4890000.0
2008-09-25 12:53:00,3.32821,3.32821,3.31646,3.3186,5630000.0
2008-09-25 12:54:00,3.32926,3.33008,3.32315,3.32315,6380000.0
2008-09-25 12:55:00,3.32698,3.3299,3.31727,3.32904,8630000.0
2008-09-25 12:56:00,3.3236,3.33265,3.32253,3.32487,7130000.0
2008-09-25 12:57:00,3.32946,3.32946,3.31962,3.32885,7880000.0
2008-09-25 12:59:00,3.33025,3.33028,3.3253,3.3253,7880000.0
2008-09-25 13:00:00,3.32055,3.33358,3.31731,3.32819,13130000.0
2008-09-25 13:01:00,3.32645,3.32771,3.31887,3.32511,3380000.0
2008-09-25 13:02:00,3.32649,3.32976,3.3247,3.32816,5630000.0
2008-09-25 13:04:00,3.32707,3.32987,3.32032,3.32834,5250000.0
2008-09-25 13:05:00,3.32635,3.32806,3.32297,3.32408,6000000.0
2008-09-25 13:06:00,3.32557,3.33077,3.32098,3.32098,5250000.0
2008-09-25 13:07:00,3.32281,3.3272,3.31816,3.32337,8630000.0
2008-09-25 13:08:00,3.32277,3.32781,3.32277,3.32689,4880000.0
2008-09-25 13:09:00,3.32969,3.32969,3.32404,3.32404,6380000.0
2008-09-25 13:10:00,3.32715,3.32973,3.32631,3.32973,6380000.0
2008-09-25 13:11:00,3.32837,3.33175,3.32248,3.32566,7500000.0
2008-09-25 13:12:00,3.32791,3.33111,3.32011,3.32521,7510000.0
2008-09-25 13:13:00,3.32914,3.33461,3.32378,3.32536,6750000.0
2008-09-25 13:14:00,3.32804,3.32905,3.31751,3.32639,5250000.0
2008-09-25 13:15:00,3.3271,3.3291,3.32076,3.32777,6760000.0
2008-09-25 13:16:00,3.32938,3.33176,3.32421,3.32898,5630000.0
2008-09-25 13:17:00,3.32532,3.32979,3.31946,3.32821,7130000.0
2008-09-25 13:18:00,3.32636,3.3307,3.32181,3.3253,7880000.0
2008-09-25 13:19:00,3.32835,3.33009,3.3248,3.32952,5630000.0
2008-09-25 13:20:00,3.32696,3.32914,3.32407,3.3248,5630000.0
2008-09-25 13:21:00,3.32653,3.33112,3.32164,3.32164,7500000.0
2008-09-25 13:22:00,3.32913,3.33203,3.325,3.325,7140000.0
2008-09-25 13:23:00,3.32592,3.33153,3.32592,3.33118,6000000.0
2008-09-25 13:24:00,3.33266,3.33294,3.32335,3.33294,7510000.0
2008-09-25 13:25:00,3.33095,3.33426,3.32433,3.32529,4880000.0
2008-09-25 13:26:00,3.33189,3.33317,3.32569,3.32594,5640000.0
2008-09-25 13:27:00,3.33414,3.33427,3.32278,3.33427,6760000.0
2008-09-25 13:28:00,3.33376,3.33376,3.32176,3.3327,6750000.0
2008-09-25 13:29:00,3.33372,3.33372,3.32659,3.33351,6000000.0
2008-09-25 13:30:00,3.33129,3.33522,3.32632,3.32632,7510000.0
2008-09-25 13:31:00,3.33084,3.33451,3.3297,3.33288,7130000.0
2008-09-25 13:34:00,3.33006,3.33634,3.32644,3.33357,10530000.0
2008-09-25 13:35:00,3.32975,3.33406,3.32311,3.32967,5260000.0
2008-09-25 13:36:00,3.33486,3.33837,3.32946,3.33806,10140000.0
2008-09-25 13:37:00,3.33387,3.33924,3.33378,3.33378,6010000.0
2008-09-25 13:38:00,3.33318,3.34168,3.33318,3.33719,6010000.0
2008-09-25 13:39:00,3.34243,3.3454,3.33717,3.34353,7130000.0
2008-09-25 13:40:00,3.34167,3.3422,3.33252,3.34077,6390000.0
2008-09-25 13:41:00,3.3415,3.34214,3.33506,3.33991,4880000.0
2008-09-25 13:42:00,3.33695,3.34234,3.33695,3.34061,5270000.0
2008-09-25 13:43:00,3.33848,3.3413,3.33555,3.33677,5250000.0
2008-09-25 13:44:00,3.33842,3.3409,3.33499,3.33914,9770000.0
2008-09-25 13:45:00,3.33634,3.34156,3.32997,3.33878,6380000.0
2008-09-25 13:46:00,3.33606,3.34068,3.33126,3.33126,6770000.0
2008-09-25 13:47:00,3.33397,3.33743,3.33011,3.33388,7130000.0
2008-09-25 13:48:00,3.32971,3.33947,3.32971,3.33882,5270000.0
2008-09-25 13:49:00,3.33566,3.33947,3.332,3.332,6010000.0
2008-09-25 13:50:00,3.33841,3.34237,3.33277,3.33681,6010000.0
2008-09-25 13:51:00,3.33945,3.34213,3.33139,3.34213,9400000.0
2008-09-25 13:53:00,3.3366,3.34053,3.33237,3.3344,8250000.0
2008-09-25 13:54:00,3.33654,3.34284,3.33654,3.34284,8650000.0
2008-09-25 13:55:00,3.33609,3.34141,3.33458,3.34052,7130000.0
2008-09-25 13:56:00,3.33351,3.34098,3.33351,3.33986,7130000.0
2008-09-25 13:57:00,3.33597,3.34099,3.33376,3.34099,6380000.0
2008-09-25 13:58:00,3.34073,3.3417,3.33643,3.34138,7520000.0
2008-09-25 13:59:00,3.33774,3.34257,3.33689,3.34041,6000000.0
2008-09-25 14:00:00,3.33764,3.34267,3.33598,3.33857,6380000.0
2008-09-25 14:01:00,3.33766,3.33857,3.33272,3.33742,5250000.0
2008-09-25 14:02:00,3.33631,3.33757,3.33355,3.33355,6010000.0
2008-09-25 14:03:00,3.33544,3.33789,3.33162,3.33645,7880000.0
2008-09-25 14:04:00,3.33425,3.33841,3.32854,3.33292,10520000.0
2008-09-25 14:05:00,3.32887,3.33644,3.32887,3.3307,5250000.0
2008-09-25 14:06:00,3.32974,3.33709,3.32679,3.33709,16520000.0
2008-09-25 14:07:00,3.33241,3.33733,3.32586,3.32586,5650000.0
2008-09-25 14:08:00,3.33069,3.33608,3.33024,3.33102,6760000.0
2008-09-25 14:09:00,3.33499,3.33539,3.3274,3.33402,4880000.0
2008-09-25 14:10:00,3.33554,3.33554,3.33554,3.33554,750000.0
2008-09-25 14:11:00,3.3344,3.3344,3.32506,3.32934,6760000.0
2008-09-25 14:12:00,3.33414,3.33865,3.32849,3.3313,5630000.0
2008-09-25 14:13:00,3.32901,3.33446,3.32568,3.33446,5630000.0
2008-09-25 14:14:00,3.32987,3.33535,3.32907,3.33122,5630000.0
2008-09-25 14:15:00,3.33132,3.33637,3.33132,3.33534,4880000.0
2008-09-25 14:16:00,3.33446,3.33636,3.33189,3.33193,5260000.0
2008-09-25 14:17:00,3.33264,3.33517,3.32534,3.32539,4510000.0
2008-09-25 14:18:00,3.33022,3.33519,3.32435,3.33391,6000000.0
2008-09-25 14:19:00,3.33411,3.33648,3.32594,3.33157,4510000.0
2008-09-25 14:20:00,3.33584,3.33772,3.32694,3.3329,4880000.0
2008-09-25 14:21:00,3.33727,3.33849,3.32853,3.33355,7880000.0
2008-09-25 14:22:00,3.33113,3.33586,3.32804,3.32804,7140000.0
2008-09-25 14:23:00,3.33441,3.335,3.32597,3.32597,4880000.0
2008-09-25 14:24:00,3.33237,3.33794,3.32756,3.33658,5630000.0
2008-09-25 14:25:00,3.33093,3.3363,3.3248,3.3248,9380000.0
2008-09-25 14:26:00,3.32929,3.33514,3.32407,3.33514,7880000.0
2008-09-25 14:27:00,3.3357,3.33824,3.32678,3.33426,9750000.0
2008-09-25 14:28:00,3.33517,3.33517,3.32933,3.32933,1500000.0
2008-09-25 14:29:00,3.33387,3.33452,3.32944,3.32944,4510000.0
2008-09-25 14:30:00,3.33079,3.33663,3.32581,3.32581,10130000.0
2008-09-25 14:31:00,3.33293,3.33606,3.3294,3.33606,4880000.0
2008-09-25 14:32:00,3.33438,3.33441,3.32467,3.33441,7880000.0
2008-09-25 14:33:00,3.33744,3.33758,3.33294,3.33294,4510000.0
2008-09-25 14:34:00,3.33638,3.33764,3.33329,3.33754,7880000.0
2008-09-25 14:35:00,3.3313,3.33892,3.3288,3.33691,5260000.0
2008-09-25 14:36:00,3.33498,3.33498,3.32378,3.33254,5250000.0
2008-09-25 14:37:00,3.332,3.33754,3.33193,3.33444,6390000.0
2008-09-25 14:38:00,3.33456,3.33522,3.32872,3.33486,4880000.0
2008-09-25 14:39:00,3.33,3.33384,3.32423,3.32937,7530000.0
2008-09-25 14:40:00,3.33188,3.33358,3.32789,3.33149,6400000.0
2008-09-25 14:42:00,3.3312,3.33425,3.32892,3.33422,5630000.0
2008-09-25 14:43:00,3.33073,3.33645,3.33073,3.33511,6750000.0
2008-09-25 14:45:00,3.33186,3.33333,3.32742,3.33307,9760000.0
2008-09-25 14:47:00,3.33299,3.33457,3.32542,3.32542,5250000.0
2008-09-25 14:48:00,3.33445,3.33739,3.33127,3.33178,5260000.0
2008-09-25 14:49:00,3.32532,3.33482,3.32532,3.33482,5260000.0
2008-09-25 14:50:00,3.33372,3.33674,3.33178,3.33441,3000000.0
2008-09-25 14:51:00,3.33319,3.3347,3.32518,3.33455,5250000.0
2008-09-25 14:52:00,3.33625,3.33645,3.33013,3.33013,6000000.0
2008-09-25 14:53:00,3.32456,3.33544,3.32456,3.33544,6000000.0
2008-09-25 14:54:00,3.33473,3.33633,3.33115,3.33475,5250000.0
2008-09-25 14:55:00,3.33523,3.33523,3.32547,3.33509,12380000.0
2008-09-25 14:56:00,3.32994,3.33523,3.32278,3.33057,7880000.0
2008-09-25 14:57:00,3.33019,3.33335,3.32307,3.32944,12760000.0
2008-09-25 14:58:00,3.33209,3.3344,3.32746,3.33332,13140000.0
2008-09-25 14:59:00,3.3339,3.33499,3.32903,3.33431,5630000.0
2008-09-25 15:00:00,3.33589,3.33589,3.32413,3.33367,13130000.0
2008-09-25 15:01:00,3.33355,3.33355,3.32276,3.33127,10130000.0
2008-09-25 15:02:00,3.3328,3.33649,3.3321,3.33507,7140000.0
2008-09-25 15:03:00,3.33082,3.33465,3.32508,3.33465,7130000.0
2008-09-25 15:04:00,3.32728,3.33243,3.32728,3.33243,1500000.0
2008-09-25 15:05:00,3.3325,3.33334,3.32641,3.33249,7500000.0
2008-09-25 15:08:00,3.32978,3.33471,3.32931,3.33107,5270000.0
2008-09-25 15:09:00,3.33235,3.33253,3.32369,3.33041,6400000.0
2008-09-25 15:10:00,3.33579,3.33724,3.32628,3.32628,4880000.0
2008-09-25 15:11:00,3.33538,3.33782,3.32725,3.33112,7510000.0
2008-09-25 15:12:00,3.32781,3.33493,3.32475,3.32551,6770000.0
2008-09-25 15:13:00,3.32524,3.33288,3.32524,3.32938,6020000.0
2008-09-25 15:15:00,3.32683,3.34115,3.32683,3.33696,9000000.0
2008-09-25 15:16:00,3.33434,3.33531,3.32583,3.33318,8640000.0
2008-09-25 15:17:00,3.32878,3.33491,3.32878,3.33066,4880000.0
2008-09-25 15:18:00,3.33312,3.33438,3.33071,3.33438,6380000.0
2008-09-25 15:19:00,3.33315,3.33454,3.33044,3.3322,5640000.0
2008-09-25 15:20:00,3.32984,3.33352,3.32809,3.33352,6380000.0
2008-09-25 15:22:00,3.33445,3.33446,3.32448,3.33166,7500000.0
2008-09-25 15:23:00,3.33339,3.33555,3.32551,3.33363,7880000.0
2008-09-25 15:24:00,3.3302,3.33296,3.32292,3.33253,5630000.0
2008-09-25 15:25:00,3.33045,3.33438,3.33045,3.33074,4880000.0
2008-09-25 15:26:00,3.33393,3.33465,3.32399,3.33465,9010000.0
2008-09-25 15:27:00,3.32813,3.33324,3.32813,3.33238,8250000.0
2008-09-25 15:28:00,3.33621,3.33621,3.32775,3.33041,7510000.0
2008-09-25 15:29:00,3.33366,3.33549,3.32724,3.33549,11640000.0
2008-09-25 15:30:00,3.33505,3.33572,3.3289,3.33077,7130000.0
2008-09-25 15:32:00,3.33441,3.33514,3.32917,3.33459,6000000.0
2008-09-25 15:33:00,3.3337,3.33563,3.33014,3.33553,7130000.0
2008-09-25 15:35:00,3.33467,3.33517,3.32942,3.33456,5630000.0
2008-09-25 15:36:00,3.33536,3.33695,3.33066,3.33179,5250000.0
2008-09-25 15:37:00,3.32424,3.33593,3.32424,3.33103,5260000.0
2008-09-25 15:38:00,3.33188,3.33848,3.33188,3.33755,6380000.0
2008-09-25 15:39:00,3.33517,3.3366,3.32996,3.3366,6390000.0
2008-09-25 15:40:00,3.33619,3.33712,3.32946,3.33628,5630000.0
2008-09-25 15:41:00,3.33483,3.33837,3.32996,3.33419,13880000.0
2008-09-25 15:42:00,3.33773,3.33773,3.32467,3.33024,10880000.0
2008-09-25 15:44:00,3.33551,3.33568,3.32874,3.33523,7130000.0
2008-09-25 15:45:00,3.32861,3.33786,3.32671,3.33637,12380000.0
2008-09-25 15:46:00,3.33439,3.33582,3.33049,3.33052,7880000.0
2008-09-25 15:47:00,3.33478,3.33979,3.32823,3.32823,7130000.0
2008-09-25 15:48:00,3.32519,3.3363,3.32519,3.33537,5250000.0
2008-09-25 15:49:00,3.33462,3.33573,3.32462,3.33428,14250000.0
2008-09-25 15:50:00,3.33171,3.33363,3.32375,3.32884,5640000.0
2008-09-25 15:51:00,3.32762,3.33541,3.32762,3.33216,7500000.0
2008-09-25 15:52:00,3.33474,3.33474,3.32653,3.33394,6000000.0
2008-09-25 15:53:00,3.33318,3.33714,3.32666,3.33032,8260000.0
2008-09-25 15:54:00,3.33183,3.33641,3.32326,3.32326,4880000.0
2008-09-25 15:55:00,3.33104,3.33104,3.33011,3.33011,1880000.0
2008-09-25 15:56:00,3.33037,3.33252,3.32877,3.33252,5250000.0
2008-09-25 15:57:00,3.3319,3.33227,3.32685,3.33077,6000000.0
2008-09-25 15:58:00,3.32275,3.33138,3.32221,3.32644,6390000.0
2008-09-25 15:59:00,3.33087,3.33087,3.32388,3.32623,5630000.0
2008-09-25 16:00:00,3.32944,3.32944,3.32261,3.32719,9000000.0
2008-09-25 16:01:00,3.32171,3.33279,3.32171,3.32705,11250000.0
2008-09-25 16:02:00,3.33111,3.33294,3.32617,3.32722,12390000.0
2008-09-25 16:03:00,3.32803,3.33103,3.32534,3.32708,5630000.0
2008-09-25 16:04:00,3.32763,3.33282,3.32694,3.32694,5250000.0
2008-09-25 16:05:00,3.33409,3.33409,3.32439,3.32439,6010000.0
2008-09-25 16:06:00,3.33286,3.33286,3.3237,3.32747,8250000.0
2008-09-25 16:08:00,3.33021,3.3328,3.3246,3.3322,6760000.0
2008-09-25 16:09:00,3.32797,3.33109,3.31964,3.32352,7130000.0
2008-09-25 16:10:00,3.32417,3.32955,3.32235,3.32573,7890000.0
2008-09-25 16:11:00,3.32815,3.33031,3.31989,3.32931,10880000.0
2008-09-25 16:12:00,3.33,3.33,3.32097,3.32097,5640000.0
2008-09-25 16:13:00,3.32529,3.32858,3.32132,3.32145,8250000.0
2008-09-25 16:14:00,3.32517,3.32621,3.31647,3.31725,5260000.0
2008-09-25 16:15:00,3.32619,3.32619,3.31716,3.32489,9010000.0
2008-09-25 16:16:00,3.32011,3.32945,3.32011,3.32837,7500000.0
2008-09-25 16:17:00,3.32836,3.32941,3.32708,3.32925,5630000.0
2008-09-25 16:18:00,3.328,3.32908,3.32719,3.32803,5250000.0
2008-09-25 16:19:00,3.32797,3.32832,3.31813,3.32039,6750000.0
2008-09-25 16:20:00,3.32811,3.32986,3.31914,3.3282,7130000.0
2008-09-25 16:21:00,3.31983,3.3263,3.31714,3.32025,6000000.0
2008-09-25 16:22:00,3.31995,3.32594,3.31678,3.32594,6010000.0
2008-09-25 16:23:00,3.32485,3.32759,3.31542,3.32622,5270000.0
2008-09-25 16:24:00,3.32109,3.33,3.31984,3.32467,19150000.0
2008-09-25 16:26:00,3.32687,3.32762,3.32235,3.32681,6750000.0
2008-09-25 16:27:00,3.31865,3.32593,3.3138,3.32217,20270000.0
2008-09-25 16:28:00,3.31724,3.3273,3.31724,3.32598,5250000.0
2008-09-25 16:29:00,3.32718,3.32837,3.32244,3.32732,7130000.0
2008-09-25 16:30:00,3.32774,3.32774,3.31877,3.31877,11630000.0
2008-09-25 16:31:00,3.32642,3.33003,3.3231,3.33003,4880000.0
2008-09-25 16:32:00,3.32811,3.33184,3.32214,3.32444,8250000.0
2008-09-25 16:33:00,3.32947,3.3303,3.32492,3.32591,5250000.0
2008-09-25 16:34:00,3.32793,3.33095,3.32475,3.32743,9390000.0
2008-09-25 16:35:00,3.32608,3.32948,3.31872,3.32948,8250000.0
2008-09-25 16:36:00,3.32711,3.33114,3.32711,3.33114,7880000.0
2008-09-25 16:37:00,3.32352,3.33044,3.32352,3.32664,7500000.0
2008-09-25 16:38:00,3.32978,3.33023,3.32672,3.3286,4880000.0
2008-09-25 16:39:00,3.3188,3.32939,3.3188,3.32939,6000000.0
2008-09-25 16:41:00,3.33044,3.33329,3.3215,3.33103,4880000.0
2008-09-25 16:42:00,3.32665,3.33207,3.32355,3.32933,6760000.0
2008-09-25 16:43:00,3.32968,3.33422,3.32218,3.32218,7510000.0
2008-09-25 16:44:00,3.32883,3.33204,3.32656,3.32715,7500000.0
2008-09-25 16:45:00,3.33207,3.33207,3.32096,3.32869,11270000.0
2008-09-25 16:46:00,3.32996,3.33325,3.32341,3.33238,7500000.0
2008-09-25 16:47:00,3.32907,3.33215,3.32796,3.33094,8250000.0
2008-09-25 16:48:00,3.33172,3.33192,3.3273,3.33133,5250000.0
2008-09-25 16:51:00,3.33017,3.33118,3.32039,3.33118,6010000.0
2008-09-25 16:52:00,3.33029,3.33258,3.3263,3.3319,7500000.0
2008-09-25 16:53:00,3.33055,3.33127,3.3262,3.33127,6380000.0
2008-09-25 16:54:00,3.32592,3.33299,3.3257,3.33249,7510000.0
2008-09-25 16:55:00,3.3291,3.33235,3.32696,3.33111,7500000.0
2008-09-25 16:56:00,3.32854,3.3332,3.32611,3.32611,6760000.0
2008-09-25 16:57:00,3.33085,3.33164,3.32078,3.33068,5260000.0
2008-09-25 16:58:00,3.32723,3.33235,3.32723,3.33159,8260000.0
2008-09-25 16:59:00,3.33292,3.33429,3.32223,3.33315,11260000.0
2008-09-25 17:00:00,3.33521,3.33521,3.32305,3.32305,12380000.0
2008-09-25 17:01:00,3.32997,3.33198,3.32201,3.32649,16510000.0
2008-09-25 17:02:00,3.33126,3.33236,3.3264,3.33128,6750000.0
2008-09-25 17:03:00,3.32937,3.33072,3.32072,3.33072,5260000.0
2008-09-25 17:04:00,3.32653,3.32967,3.32161,3.32674,7880000.0
2008-09-25 17:05:00,3.32352,3.32734,3.31716,3.32395,7130000.0
2008-09-25 17:07:00,3.3289,3.33087,3.32575,3.32839,5260000.0
2008-09-25 17:08:00,3.33016,3.33016,3.3249,3.3249,6010000.0
2008-09-25 17:09:00,3.33011,3.33331,3.32349,3.33174,6380000.0
2008-09-25 17:10:00,3.33002,3.33069,3.32138,3.32471,6010000.0
2008-09-25 17:11:00,3.33055,3.33098,3.31973,3.31973,7510000.0
2008-09-25 17:12:00,3.32998,3.32998,3.32482,3.32872,5630000.0
2008-09-25 17:13:00,3.33023,3.33466,3.32125,3.33466,8250000.0
2008-09-25 17:14:00,3.33041,3.33705,3.32655,3.33589,6380000.0
2008-09-25 17:15:00,3.33485,3.33485,3.32734,3.32859,5250000.0
2008-09-25 17:16:00,3.3311,3.3352,3.32509,3.32509,5250000.0
2008-09-25 17:18:00,3.32915,3.33444,3.32569,3.33025,6390000.0
2008-09-25 17:19:00,3.33092,3.33494,3.32649,3.3272,13500000.0
2008-09-25 17:20:00,3.33219,3.33234,3.32321,3.33151,4880000.0
2008-09-25 17:21:00,3.32878,3.33441,3.32395,3.33116,7880000.0
2008-09-25 17:22:00,3.32872,3.33405,3.32857,3.33405,6750000.0
2008-09-25 17:23:00,3.33017,3.33333,3.32783,3.32938,5250000.0
2008-09-25 17:24:00,3.32887,3.3342,3.32439,3.3342,8250000.0
2008-09-25 17:25:00,3.33326,3.33326,3.32208,3.32595,7880000.0
2008-09-25 17:26:00,3.33214,3.33442,3.32911,3.32911,5630000.0
2008-09-25 17:27:00,3.32913,3.33779,3.32654,3.3283,6750000.0
2008-09-25 17:30:00,3.33257,3.33257,3.32146,3.32595,8250000.0
2008-09-25 17:31:00,3.32886,3.33336,3.3272,3.33282,6000000.0
2008-09-25 17:33:00,3.32665,3.33249,3.32426,3.33023,5630000.0
2008-09-25 17:34:00,3.33081,3.33081,3.32457,3.32457,6380000.0
2008-09-25 17:35:00,3.32571,3.33234,3.32571,3.33184,7880000.0
2008-09-25 17:36:00,3.33039,3.33039,3.32452,3.32452,6750000.0
2008-09-25 17:37:00,3.32734,3.33074,3.32473,3.3277,3380000.0
2008-09-25 17:38:00,3.3286,3.32983,3.32455,3.32905,4880000.0
2008-09-25 17:39:00,3.32877,3.32962,3.32404,3.32724,7510000.0
2008-09-25 17:40:00,3.32816,3.32946,3.31888,3.32863,5630000.0
2008-09-25 17:41:00,3.32715,3.32911,3.32078,3.32911,5270000.0
2008-09-25 17:42:00,3.32228,3.32719,3.31734,3.32635,7890000.0
2008-09-25 17:43:00,3.32811,3.32932,3.31992,3.32932,7880000.0
2008-09-25 17:44:00,3.32712,3.32844,3.31795,3.32844,12380000.0
2008-09-25 17:45:00,3.32605,3.33029,3.32448,3.3286,9010000.0
2008-09-25 17:46:00,3.32816,3.32942,3.31869,3.32804,5630000.0
2008-09-25 17:47:00,3.32836,3.33006,3.32106,3.32106,6380000.0
2008-09-25 17:48:00,3.32582,3.33156,3.32106,3.3301,7510000.0
2008-09-25 17:49:00,3.33073,3.33073,3.32714,3.32846,4880000.0
2008-09-25 17:50:00,3.32896,3.33058,3.31928,3.31928,6380000.0
2008-09-25 17:51:00,3.32833,3.332,3.32148,3.32589,5630000.0
2008-09-25 17:52:00,3.32054,3.33024,3.32054,3.32979,5250000.0
2008-09-25 17:53:00,3.32868,3.32868,3.31728,3.32318,7500000.0
2008-09-25 17:54:00,3.33027,3.33106,3.32035,3.32952,6750000.0
2008-09-25 17:55:00,3.32162,3.3301,3.32162,3.32743,4880000.0
2008-09-25 17:56:00,3.32685,3.3329,3.32369,3.32865,6760000.0
2008-09-25 17:57:00,3.33088,3.33245,3.32635,3.33245,5260000.0
2008-09-25 18:00:00,3.33355,3.33355,3.32783,3.3326,7500000.0
2008-09-25 18:01:00,3.33528,3.33711,3.32539,3.32539,6750000.0
2008-09-25 18:02:00,3.32789,3.33115,3.31982,3.32893,7880000.0
2008-09-25 18:03:00,3.32969,3.33051,3.32472,3.32964,8630000.0
2008-09-25 18:04:00,3.32801,3.33032,3.32439,3.33032,3750000.0
2008-09-25 18:05:00,3.33191,3.33395,3.32134,3.33075,8630000.0
2008-09-25 18:08:00,3.33057,3.33254,3.32286,3.33193,5250000.0
2008-09-25 18:10:00,3.32757,3.33434,3.32757,3.33257,6750000.0
2008-09-25 18:11:00,3.32314,3.33287,3.32314,3.32755,5640000.0
2008-09-25 18:12:00,3.33272,3.33272,3.32572,3.33272,2250000.0
2008-09-25 18:15:00,3.33441,3.33441,3.32803,3.33163,8260000.0
2008-09-25 18:18:00,3.32955,3.33302,3.32312,3.32714,7880000.0
2008-09-25 18:19:00,3.32886,3.33131,3.32173,3.32436,6000000.0
2008-09-25 18:20:00,3.33162,3.33162,3.32589,3.3302,6000000.0
2008-09-25 18:21:00,3.32981,3.33353,3.32924,3.32924,4510000.0
2008-09-25 18:22:00,3.32967,3.33299,3.3234,3.33145,7130000.0
2008-09-25 18:23:00,3.33194,3.33194,3.3263,3.32665,5250000.0
2008-09-25 18:24:00,3.33208,3.33208,3.32809,3.33159,4140000.0
2008-09-25 18:25:00,3.33252,3.33333,3.32866,3.33135,5250000.0
2008-09-25 18:26:00,3.33022,3.33467,3.32979,3.33467,4880000.0
2008-09-25 18:30:00,3.33044,3.33489,3.32839,3.3318,5250000.0
2008-09-25 18:33:00,3.33191,3.33191,3.32378,3.32589,8250000.0
2008-09-25 18:35:00,3.3299,3.3299,3.32069,3.32069,6000000.0
2008-09-25 18:36:00,3.3253,3.33254,3.3253,3.32683,7130000.0
2008-09-25 18:37:00,3.33062,3.33233,3.32744,3.32986,5260000.0
2008-09-25 18:38:00,3.33095,3.33095,3.32132,3.32132,7500000.0
2008-09-25 18:39:00,3.32668,3.33158,3.32566,3.33112,4130000.0
2008-09-25 18:40:00,3.32634,3.33206,3.32257,3.3304,6380000.0
2008-09-25 18:42:00,3.32856,3.33333,3.32119,3.33197,5640000.0
2008-09-25 18:43:00,3.33069,3.33081,3.32533,3.32859,7510000.0
2008-09-25 18:45:00,3.33168,3.33227,3.32696,3.33168,4140000.0
2008-09-25 18:47:00,3.33053,3.33093,3.32423,3.32423,4880000.0
2008-09-25 18:50:00,3.33212,3.33323,3.32655,3.32915,12380000.0
2008-09-25 18:51:00,3.3313,3.33245,3.32119,3.33099,8640000.0
2008-09-25 18:52:00,3.32894,3.33325,3.32359,3.33289,5630000.0
2008-09-25 18:56:00,3.33343,3.33343,3.32804,3.33263,2250000.0
2008-09-25 18:57:00,3.32773,3.33211,3.32268,3.33211,6760000.0
2008-09-25 18:58:00,3.32855,3.33284,3.32317,3.3292,7880000.0
2008-09-25 18:59:00,3.33056,3.33215,3.32777,3.33215,6760000.0
2008-09-25 19:00:00,3.33355,3.33355,3.32119,3.32281,7130000.0
2008-09-25 19:01:00,3.33199,3.33358,3.32454,3.33232,6000000.0
2008-09-25 19:02:00,3.32806,3.33332,3.32409,3.32689,5250000.0
2008-09-25 19:03:00,3.3275,3.3335,3.3275,3.33218,4510000.0
2008-09-25 19:04:00,3.32892,3.33228,3.32321,3.32745,5630000.0
2008-09-25 19:05:00,3.33179,3.33179,3.32032,3.32644,6750000.0
2008-09-25 19:06:00,3.33358,3.33363,3.33129,3.33213,4880000.0
2008-09-25 19:07:00,3.33309,3.335,3.32735,3.32735,9000000.0
2008-09-25 19:08:00,3.33246,3.33304,3.32829,3.33304,4510000.0
2008-09-25 19:09:00,3.32892,3.33107,3.31987,3.32486,6010000.0
2008-09-25 19:10:00,3.3332,3.33554,3.32532,3.33075,6380000.0
2008-09-25 19:12:00,3.33149,3.33543,3.32407,3.32934,7500000.0
2008-09-25 19:14:00,3.33179,3.33345,3.32773,3.33328,6750000.0
2008-09-25 19:15:00,3.33215,3.33298,3.3236,3.32876,5630000.0
2008-09-25 19:18:00,3.33325,3.33345,3.32243,3.32382,7130000.0
2008-09-25 19:19:00,3.33233,3.33423,3.32408,3.32927,6380000.0
2008-09-25 19:21:00,3.33233,3.33233,3.32689,3.32961,4500000.0
2008-09-25 19:22:00,3.33112,3.3343,3.32299,3.32776,6380000.0
2008-09-25 19:23:00,3.33223,3.33223,3.32348,3.32348,1500000.0
2008-09-25 19:24:00,3.33126,3.33126,3.32119,3.32741,5630000.0
2008-09-25 19:25:00,3.33196,3.33262,3.32733,3.33262,7880000.0
2008-09-25 19:30:00,3.33337,3.33337,3.33273,3.33273,1500000.0
2008-09-25 19:31:00,3.33421,3.33421,3.32725,3.32967,8250000.0
2008-09-25 19:36:00,3.3308,3.332,3.32791,3.32791,4880000.0
2008-09-25 19:37:00,3.33262,3.33262,3.32099,3.33171,7510000.0
2008-09-25 19:39:00,3.3325,3.33378,3.32805,3.33278,7880000.0
2008-09-25 19:40:00,3.33447,3.33832,3.32481,3.32595,7130000.0
2008-09-25 19:44:00,3.32538,3.33116,3.32425,3.32523,7130000.0
2008-09-25 19:45:00,3.32964,3.33495,3.32964,3.33495,6000000.0
2008-09-25 19:49:00,3.32882,3.33212,3.32736,3.33157,5630000.0
2008-09-25 19:50:00,3.33446,3.33691,3.32479,3.32525,7130000.0
2008-09-25 19:52:00,3.32951,3.33386,3.32399,3.32432,6400000.0
2008-09-25 19:55:00,3.32873,3.33347,3.32318,3.32318,7140000.0
2008-09-25 19:57:00,3.33175,3.33374,3.32648,3.32771,6390000.0
2008-09-25 19:58:00,3.32971,3.3332,3.32628,3.32628,3750000.0
2008-09-25 19:59:00,3.33099,3.3333,3.32393,3.32711,9000000.0
2008-09-25 20:00:00,3.3307,3.33404,3.32701,3.32955,5250000.0
2008-09-25 20:01:00,3.32908,3.33517,3.32908,3.33232,7880000.0
2008-09-25 20:02:00,3.32867,3.33414,3.32836,3.33279,7130000.0
2008-09-25 20:04:00,3.32932,3.33436,3.32379,3.32447,8250000.0
2008-09-25 20:07:00,3.32932,3.33455,3.32384,3.32464,8250000.0
2008-09-25 20:13:00,3.3299,3.33157,3.32398,3.33157,3750000.0
2008-09-25 20:14:00,3.32925,3.33479,3.3287,3.32897,6000000.0
2008-09-25 20:15:00,3.33256,3.33356,3.32422,3.32982,4880000.0
2008-09-25 20:17:00,3.33072,3.33606,3.32497,3.32936,5260000.0
2008-09-25 20:18:00,3.33165,3.33804,3.32605,3.32605,7510000.0
2008-09-25 20:24:00,3.32858,3.33374,3.32316,3.33374,6390000.0
2008-09-25 20:28:00,3.33439,3.33439,3.32428,3.33255,7500000.0
2008-09-25 20:30:00,3.33527,3.33527,3.32924,3.32991,8250000.0
2008-09-25 20:33:00,3.32931,3.33452,3.32852,3.33452,3380000.0
2008-09-25 20:34:00,3.33031,3.33714,3.32528,3.33156,11630000.0
2008-09-25 20:38:00,3.33333,3.33518,3.3309,3.33513,7500000.0
2008-09-25 20:39:00,3.33417,3.33492,3.33107,3.33304,5250000.0
2008-09-25 20:40:00,3.3331,3.33407,3.3313,3.3313,3750000.0
2008-09-25 20:41:00,3.33512,3.33527,3.32433,3.33527,7500000.0
2008-09-25 20:45:00,3.33556,3.33556,3.32414,3.32554,6760000.0
2008-09-25 20:46:00,3.33352,3.33352,3.32731,3.33,6390000.0
2008-09-25 20:47:00,3.33038,3.33496,3.3298,3.33255,6760000.0
2008-09-25 20:48:00,3.32934,3.33483,3.3241,3.33483,6010000.0
2008-09-25 20:50:00,3.33159,3.33635,3.33016,3.33016,8250000.0
2008-09-25 20:51:00,3.33089,3.33865,3.32812,3.33537,11280000.0
2008-09-25 20:53:00,3.33455,3.33545,3.32603,3.33303,6750000.0
2008-09-25 20:54:00,3.33386,3.33386,3.32033,3.32632,5250000.0
2008-09-25 20:55:00,3.33289,3.33352,3.32791,3.33031,7130000.0
2008-09-25 20:59:00,3.33458,3.33464,3.32865,3.33327,6000000.0
2008-09-25 21:00:00,3.33584,3.33605,3.32503,3.32642,7500000.0
2008-09-25 21:01:00,3.3299,3.33672,3.3299,3.33353,8250000.0
2008-09-25 21:04:00,3.32788,3.33513,3.32788,3.32888,5640000.0
2008-09-25 21:07:00,3.32706,3.33724,3.3269,3.33125,6010000.0
2008-09-25 21:09:00,3.33013,3.33562,3.32519,3.32575,8250000.0
2008-09-25 21:15:00,3.33269,3.33761,3.32772,3.32772,7510000.0
2008-09-25 21:17:00,3.3315,3.33649,3.3265,3.3265,7140000.0
2008-09-25 21:20:00,3.33245,3.33696,3.32576,3.3273,7510000.0
2008-09-25 21:23:00,3.33258,3.33693,3.32611,3.3318,7890000.0
2008-09-25 21:24:00,3.33365,3.33365,3.32549,3.32549,1130000.0
2008-09-25 21:25:00,3.33241,3.33241,3.32624,3.32624,4500000.0
2008-09-25 21:30:00,3.33205,3.33708,3.32588,3.32717,7140000.0
2008-09-25 21:36:00,3.33109,3.33543,3.32439,3.32565,7510000.0
2008-09-25 21:43:00,3.33503,3.33629,3.33064,3.33069,5630000.0
2008-09-25 21:45:00,3.33399,3.33891,3.32902,3.32902,7880000.0
2008-09-25 21:51:00,3.33591,3.33591,3.33591,3.33591,750000.0
2008-09-25 21:52:00,3.3313,3.33769,3.32528,3.32611,7510000.0
2008-09-25 21:57:00,3.32641,3.33585,3.32488,3.32659,7510000.0
2008-09-25 21:59:00,3.32692,3.33058,3.32342,3.3247,7880000.0
2008-09-25 22:00:00,3.33108,3.33108,3.32024,3.32024,7500000.0
2008-09-25 22:01:00,3.33029,3.33029,3.32923,3.32923,1500000.0
2008-09-25 22:06:00,3.32974,3.32974,3.32034,3.32484,7500000.0
2008-09-25 22:07:00,3.32234,3.32993,3.32184,3.32993,6000000.0
2008-09-25 22:08:00,3.32934,3.32934,3.31708,3.32447,12010000.0
2008-09-25 22:13:00,3.33013,3.33425,3.32946,3.3332,4510000.0
2008-09-25 22:15:00,3.33249,3.33741,3.32752,3.32752,8250000.0
2008-09-25 22:20:00,3.32466,3.33089,3.32466,3.32725,6750000.0
2008-09-25 22:25:00,3.32907,3.32907,3.319,3.31922,5250000.0
2008-09-25 22:26:00,3.32369,3.32861,3.31872,3.31872,7140000.0
2008-09-25 22:30:00,3.32594,3.32876,3.31718,3.31905,7510000.0
2008-09-25 22:36:00,3.32311,3.32563,3.31574,3.31676,7140000.0
2008-09-25 22:45:00,3.32292,3.33255,3.32153,3.32292,11270000.0
2008-09-25 22:54:00,3.32393,3.32791,3.32275,3.32514,4130000.0
2008-09-25 22:55:00,3.32447,3.32713,3.31741,3.31756,7880000.0
2008-09-25 22:58:00,3.32906,3.32906,3.32353,3.32353,1500000.0
2008-09-25 22:59:00,3.3225,3.3269,3.3154,3.31759,7510000.0
2008-09-25 23:00:00,3.33146,3.33146,3.32375,3.32375,1880000.0
2008-09-25 23:04:00,3.32451,3.33088,3.31966,3.32133,6770000.0
2008-09-25 23:15:00,3.32939,3.33431,3.32442,3.32442,7880000.0
2008-09-25 23:19:00,3.32408,3.33251,3.32408,3.33251,2250000.0
2008-09-25 23:30:00,3.32273,3.33375,3.32273,3.32412,13500000.0
2008-09-25 23:38:00,3.33088,3.33118,3.3214,3.32986,4130000.0
2008-09-25 23:39:00,3.33095,3.33162,3.32559,3.32927,7130000.0
2008-09-25 23:45:00,3.32929,3.33421,3.32432,3.32432,7880000.0
2008-09-26 00:00:00,3.32919,3.33411,3.32422,3.32422,7140000.0
2008-09-26 00:02:00,3.32322,3.32322,3.32322,3.32322,750000.0
2008-09-26 00:03:00,3.32385,3.3248,3.31895,3.31996,6750000.0
2008-09-26 00:04:00,3.32199,3.32199,3.32199,3.32199,1500000.0
2008-09-26 00:05:00,3.31422,3.31422,3.31422,3.31422,750000.0
2008-09-26 00:08:00,3.32007,3.32412,3.32007,3.32412,2250000.0
2008-09-26 00:09:00,3.31928,3.32401,3.31522,3.32401,5250000.0
2008-09-26 00:10:00,3.32247,3.32467,3.31522,3.32467,15750000.0
2008-09-26 00:12:00,3.32524,3.32524,3.31542,3.32408,8250000.0
2008-09-26 00:13:00,3.32359,3.32359,3.31855,3.31855,1500000.0
2008-09-26 00:15:00,3.3277,3.33495,3.32663,3.32663,5630000.0
2008-09-26 00:17:00,3.31924,3.31924,3.31924,3.31924,380000.0
2008-09-26 00:19:00,3.32462,3.32462,3.32462,3.32462,1500000.0
2008-09-26 00:23:00,3.32079,3.32571,3.31582,3.31582,7880000.0
2008-09-26 00:26:00,3.32169,3.32661,3.31672,3.31672,7880000.0
2008-09-26 00:30:00,3.33119,3.33119,3.31638,3.31638,7520000.0
2008-09-26 00:31:00,3.32763,3.33277,3.32763,3.33053,2630000.0
2008-09-26 00:36:00,3.32239,3.32731,3.31742,3.31742,8250000.0
2008-09-26 00:44:00,3.31648,3.31648,3.31648,3.31648,380000.0
2008-09-26 00:45:00,3.33423,3.33458,3.32268,3.33458,4880000.0
2008-09-26 00:46:00,3.33141,3.3316,3.33141,3.3316,1500000.0
2008-09-26 00:53:00,3.32359,3.32851,3.31862,3.31862,7510000.0
2008-09-26 01:00:00,3.32949,3.33441,3.32452,3.32452,7140000.0
2008-09-26 01:02:00,3.32469,3.32961,3.31972,3.31972,7510000.0
2008-09-26 01:05:00,3.3268,3.33262,3.32128,3.32128,7510000.0
2008-09-26 01:11:00,3.32109,3.32601,3.31612,3.31612,8250000.0
2008-09-26 01:15:00,3.32989,3.33481,3.32492,3.32492,7510000.0
2008-09-26 01:17:00,3.32439,3.32931,3.31942,3.31942,8250000.0
2008-09-26 01:22:00,3.32597,3.32972,3.31827,3.31929,7510000.0
2008-09-26 01:24:00,3.32269,3.32761,3.31772,3.31772,7140000.0
2008-09-26 01:29:00,3.32809,3.33301,3.32312,3.32312,7140000.0
2008-09-26 01:30:00,3.32814,3.32814,3.32566,3.3275,3000000.0
2008-09-26 01:31:00,3.32153,3.33096,3.32153,3.32645,4890000.0
2008-09-26 01:37:00,3.32379,3.32871,3.31882,3.31882,7880000.0
2008-09-26 01:45:00,3.32959,3.33451,3.32462,3.32462,6030000.0
2008-09-26 01:52:00,3.32629,3.33121,3.32132,3.32132,7140000.0
2008-09-26 01:54:00,3.3268,3.33288,3.32087,3.32087,7140000.0
2008-09-26 02:05:00,3.32479,3.32939,3.31698,3.31852,7880000.0
2008-09-26 02:10:00,3.32809,3.33301,3.32312,3.32312,6030000.0
2008-09-26 02:15:00,3.32919,3.33411,3.32422,3.32422,7510000.0
2008-09-26 02:29:00,3.32703,3.32703,3.32578,3.32578,1130000.0
2008-09-26 02:30:00,3.33258,3.33375,3.32273,3.32412,14630000.0
2008-09-26 02:45:00,3.32939,3.33431,3.32442,3.32442,7140000.0
2008-09-26 02:48:00,3.32672,3.33797,3.32612,3.32712,7140000.0
2008-09-26 02:59:00,3.32761,3.3324,3.3222,3.3226,7880000.0
2008-09-26 03:00:00,3.33506,3.33506,3.33506,3.33506,750000.0
2008-09-26 03:05:00,3.33039,3.33531,3.32542,3.32542,6770000.0
2008-09-26 03:09:00,3.32484,3.33056,3.32338,3.32338,3380000.0
2008-09-26 03:10:00,3.32331,3.32751,3.31968,3.32751,3760000.0
2008-09-26 03:11:00,3.3205,3.33022,3.3205,3.32959,4500000.0
2008-09-26 03:12:00,3.32492,3.32912,3.31833,3.32724,12750000.0
2008-09-26 03:22:00,3.32789,3.33281,3.32292,3.32292,7880000.0
2008-09-26 03:27:00,3.32561,3.33024,3.31959,3.32018,7510000.0
2008-09-26 03:30:00,3.33401,3.33401,3.32678,3.32678,1500000.0
2008-09-26 03:31:00,3.3258,3.3319,3.32065,3.32065,7510000.0
2008-09-26 03:35:00,3.32829,3.33321,3.32332,3.32332,7510000.0
2008-09-26 03:40:00,3.32593,3.3306,3.31996,3.3204,7510000.0
2008-09-26 03:45:00,3.3289,3.33191,3.32108,3.32108,7140000.0
2008-09-26 03:52:00,3.32742,3.33411,3.32742,3.33291,6000000.0
2008-09-26 04:00:00,3.33137,3.33401,3.32412,3.33347,13170000.0
2008-09-26 04:01:00,3.33393,3.33546,3.33393,3.33546,2260000.0
2008-09-26 04:15:00,3.33431,3.33431,3.32939,3.32939,1130000.0
2008-09-26 04:16:00,3.32879,3.33371,3.32382,3.32382,7140000.0
2008-09-26 04:20:00,3.33051,3.33051,3.32513,3.32513,4880000.0
2008-09-26 04:22:00,3.33272,3.33366,3.32883,3.32958,4500000.0
2008-09-26 04:23:00,3.32963,3.32963,3.32276,3.32276,8250000.0
2008-09-26 04:28:00,3.32969,3.33461,3.32472,3.32472,7880000.0
2008-09-26 04:30:00,3.32919,3.33411,3.32422,3.32422,7140000.0
2008-09-26 04:37:00,3.33129,3.33621,3.32632,3.32632,7140000.0
2008-09-26 04:45:00,3.33073,3.33315,3.32352,3.32784,13510000.0
2008-09-26 04:51:00,3.33109,3.33601,3.32612,3.32612,7140000.0
2008-09-26 04:59:00,3.32612,3.33161,3.31996,3.31996,6770000.0
2008-09-26 05:00:00,3.32956,3.33039,3.32645,3.32645,2250000.0
2008-09-26 05:06:00,3.33109,3.33601,3.32612,3.32612,7880000.0
2008-09-26 05:10:00,3.33048,3.33069,3.32342,3.33012,6000000.0
2008-09-26 05:12:00,3.33149,3.33641,3.32652,3.32652,7880000.0
2008-09-26 05:15:00,3.32393,3.33357,3.32393,3.32844,5630000.0
2008-09-26 05:16:00,3.33217,3.33532,3.33217,3.33532,1500000.0
2008-09-26 05:20:00,3.32848,3.32848,3.32848,3.32848,380000.0
2008-09-26 05:21:00,3.32612,3.33071,3.31999,3.32006,8250000.0
2008-09-26 05:24:00,3.32953,3.32953,3.32953,3.32953,750000.0
2008-09-26 05:25:00,3.32521,3.33087,3.3198,3.32112,6770000.0
2008-09-26 05:28:00,3.33039,3.33531,3.32542,3.32542,7510000.0
2008-09-26 05:30:00,3.33432,3.33432,3.32293,3.32432,11250000.0
2008-09-26 05:34:00,3.33371,3.33371,3.33371,3.33371,750000.0
2008-09-26 05:38:00,3.33079,3.33571,3.32582,3.32582,6770000.0
2008-09-26 05:43:00,3.33129,3.33621,3.32632,3.32632,7140000.0
2008-09-26 05:45:00,3.33239,3.33392,3.32746,3.32874,10880000.0
2008-09-26 05:50:00,3.33219,3.33711,3.32722,3.32722,8250000.0
2008-09-26 06:00:00,3.32929,3.32997,3.32929,3.32997,1130000.0
2008-09-26 06:01:00,3.32702,3.33691,3.32702,3.33199,2630000.0
2008-09-26 06:03:00,3.3271,3.32907,3.31951,3.31997,7880000.0
2008-09-26 06:12:00,3.32722,3.33662,3.32722,3.32961,4880000.0
2008-09-26 06:15:00,3.33392,3.33392,3.32452,3.33326,21380000.0
2008-09-26 06:19:00,3.33199,3.33691,3.32702,3.32702,7140000.0
2008-09-26 06:25:00,3.32612,3.33552,3.32612,3.33491,7500000.0
2008-09-26 06:30:00,3.32949,3.33441,3.32452,3.32452,7140000.0
2008-09-26 06:33:00,3.32769,3.33261,3.32272,3.32272,7900000.0
2008-09-26 06:45:00,3.32903,3.33423,3.32303,3.33423,12010000.0
2008-09-26 06:48:00,3.33039,3.33531,3.32542,3.32542,7880000.0
2008-09-26 07:00:00,3.32916,3.33147,3.32215,3.33147,5250000.0
2008-09-26 07:07:00,3.32893,3.33496,3.32245,3.33031,13130000.0
2008-09-26 07:15:00,3.32915,3.33139,3.32487,3.33067,5250000.0
2008-09-26 07:23:00,3.32609,3.32672,3.31757,3.31834,3000000.0
2008-09-26 07:24:00,3.32813,3.32958,3.32099,3.32958,6000000.0
2008-09-26 07:28:00,3.32554,3.33081,3.32057,3.32057,8250000.0
2008-09-26 07:30:00,3.33039,3.33531,3.32542,3.32542,7880000.0
2008-09-26 07:33:00,3.32557,3.32959,3.32098,3.3258,2640000.0
2008-09-26 07:34:00,3.32309,3.32801,3.31812,3.31812,6030000.0
2008-09-26 07:37:00,3.32776,3.32962,3.32386,3.32882,4500000.0
2008-09-26 07:40:00,3.32481,3.3284,3.31845,3.31909,7140000.0
2008-09-26 07:45:00,3.33029,3.33521,3.32532,3.32532,7880000.0
2008-09-26 07:48:00,3.32314,3.32827,3.31882,3.32827,6750000.0
2008-09-26 07:53:00,3.32948,3.33354,3.32345,3.33063,6000000.0
2008-09-26 07:58:00,3.33509,3.33843,3.33305,3.33308,5630000.0
2008-09-26 07:59:00,3.3381,3.34341,3.32857,3.32874,14630000.0
2008-09-26 08:00:00,3.3377,3.34122,3.32979,3.33668,7500000.0
2008-09-26 08:01:00,3.33337,3.33629,3.32666,3.33629,10500000.0
2008-09-26 08:09:00,3.32985,3.33619,3.32949,3.32949,7500000.0
2008-09-26 08:13:00,3.33547,3.33754,3.33231,3.3367,5630000.0
2008-09-26 08:14:00,3.33648,3.33648,3.32712,3.32712,7500000.0
2008-09-26 08:15:00,3.33214,3.33889,3.32866,3.33764,19130000.0
2008-09-26 08:16:00,3.3314,3.33473,3.33118,3.33225,6000000.0
2008-09-26 08:17:00,3.33303,3.33709,3.32912,3.33709,3000000.0
2008-09-26 08:20:00,3.32517,3.33473,3.32485,3.3322,6380000.0
2008-09-26 08:26:00,3.32937,3.33478,3.32381,3.32474,7880000.0
2008-09-26 08:28:00,3.33266,3.33266,3.32177,3.33101,6750000.0
2008-09-26 08:29:00,3.32774,3.33511,3.32774,3.3323,9390000.0
2008-09-26 08:30:00,3.33535,3.33535,3.32774,3.32797,6000000.0
2008-09-26 08:31:00,3.33281,3.3337,3.32274,3.32808,7510000.0
2008-09-26 08:32:00,3.33249,3.33249,3.32403,3.32403,4880000.0
2008-09-26 08:33:00,3.32031,3.33173,3.32031,3.33173,5250000.0
2008-09-26 08:34:00,3.33287,3.33529,3.32619,3.33114,7130000.0
2008-09-26 08:36:00,3.33345,3.33722,3.33141,3.33662,6770000.0
2008-09-26 08:37:00,3.33406,3.33729,3.3324,3.33677,3380000.0
2008-09-26 08:39:00,3.33208,3.33614,3.32965,3.33614,8250000.0
2008-09-26 08:40:00,3.33624,3.33784,3.33104,3.33646,6750000.0
2008-09-26 08:41:00,3.33408,3.34002,3.33258,3.338,6750000.0
2008-09-26 08:42:00,3.33579,3.33579,3.33579,3.33579,750000.0
2008-09-26 08:44:00,3.33678,3.33723,3.32996,3.33723,5630000.0
2008-09-26 08:45:00,3.33853,3.33853,3.32458,3.33105,12400000.0
2008-09-26 08:46:00,3.33955,3.33955,3.32599,3.33606,6020000.0
2008-09-26 08:47:00,3.3386,3.3386,3.33436,3.33436,1500000.0
2008-09-26 08:48:00,3.33891,3.34086,3.33458,3.33562,4880000.0
2008-09-26 08:49:00,3.33574,3.34009,3.32742,3.33204,13140000.0
2008-09-26 08:50:00,3.3301,3.34002,3.3301,3.33572,6000000.0
2008-09-26 08:51:00,3.32949,3.33884,3.32949,3.33488,7500000.0
2008-09-26 08:52:00,3.33239,3.33812,3.32645,3.32953,6380000.0
2008-09-26 08:53:00,3.33961,3.33965,3.32689,3.33067,7130000.0
2008-09-26 08:54:00,3.33406,3.34136,3.32999,3.33846,18020000.0
2008-09-26 08:55:00,3.33668,3.33732,3.33419,3.33732,4500000.0
2008-09-26 08:57:00,3.33831,3.33831,3.33176,3.33476,5260000.0
2008-09-26 08:58:00,3.33695,3.33795,3.3287,3.33785,5260000.0
2008-09-26 08:59:00,3.33355,3.33543,3.32488,3.33063,9010000.0
2008-09-26 09:00:00,3.33871,3.33871,3.33006,3.33862,3750000.0
2008-09-26 09:01:00,3.33878,3.33904,3.33588,3.33757,8250000.0
2008-09-26 09:02:00,3.33623,3.33853,3.32997,3.33853,6380000.0
2008-09-26 09:03:00,3.33911,3.33911,3.32952,3.3381,3000000.0
2008-09-26 09:04:00,3.33968,3.34123,3.32871,3.34123,9750000.0
2008-09-26 09:05:00,3.34197,3.34353,3.33624,3.33655,5630000.0
2008-09-26 09:06:00,3.33893,3.34439,3.33706,3.34121,9380000.0
2008-09-26 09:07:00,3.34488,3.34671,3.3354,3.34055,8630000.0
2008-09-26 09:08:00,3.34729,3.34805,3.34293,3.34521,6760000.0
2008-09-26 09:09:00,3.33979,3.34617,3.33979,3.34419,6000000.0
2008-09-26 09:10:00,3.33846,3.34705,3.33846,3.34705,5260000.0
2008-09-26 09:12:00,3.34476,3.34579,3.33453,3.33453,5250000.0
2008-09-26 09:13:00,3.34408,3.34547,3.33608,3.34023,7130000.0
2008-09-26 09:14:00,3.34148,3.34623,3.3408,3.34126,6000000.0
2008-09-26 09:15:00,3.34647,3.34647,3.33894,3.34005,8250000.0
2008-09-26 09:16:00,3.34727,3.34766,3.33734,3.34766,4880000.0
2008-09-26 09:17:00,3.34219,3.34719,3.33962,3.33962,4500000.0
2008-09-26 09:18:00,3.33778,3.35078,3.33778,3.3438,6750000.0
2008-09-26 09:19:00,3.35029,3.35029,3.33853,3.34514,6750000.0
2008-09-26 09:20:00,3.34161,3.35147,3.34161,3.35147,5250000.0
2008-09-26 09:21:00,3.34926,3.34926,3.34382,3.34663,6010000.0
2008-09-26 09:22:00,3.34364,3.35131,3.34041,3.34923,7880000.0
2008-09-26 09:23:00,3.35039,3.35039,3.34455,3.34517,4880000.0
2008-09-26 09:24:00,3.34793,3.34998,3.34275,3.34352,5630000.0
2008-09-26 09:25:00,3.34378,3.34873,3.34152,3.34378,7510000.0
2008-09-26 09:26:00,3.34532,3.34993,3.33971,3.34355,7880000.0
2008-09-26 09:27:00,3.3434,3.35217,3.33872,3.34108,6380000.0
2008-09-26 09:28:00,3.34709,3.351,3.34018,3.34532,6000000.0
2008-09-26 09:29:00,3.34577,3.35167,3.33978,3.34842,7130000.0
2008-09-26 09:30:00,3.34711,3.3509,3.34239,3.34239,4500000.0
2008-09-26 09:31:00,3.3449,3.35275,3.3449,3.3513,6000000.0
2008-09-26 09:32:00,3.35076,3.35076,3.34347,3.34541,7880000.0
2008-09-26 09:33:00,3.34573,3.35102,3.34573,3.34837,3380000.0
2008-09-26 09:34:00,3.34763,3.35029,3.34171,3.34824,6750000.0
2008-09-26 09:35:00,3.34719,3.3511,3.34415,3.35016,5630000.0
2008-09-26 09:36:00,3.34149,3.34967,3.34149,3.34247,5250000.0
2008-09-26 09:37:00,3.34951,3.35085,3.34433,3.34802,6000000.0
2008-09-26 09:38:00,3.34705,3.35103,3.34535,3.35068,7880000.0
2008-09-26 09:39:00,3.34635,3.35012,3.3421,3.34558,3750000.0
2008-09-26 09:40:00,3.34205,3.34812,3.33912,3.33912,7510000.0
2008-09-26 09:41:00,3.35044,3.35044,3.34493,3.3504,5260000.0
2008-09-26 09:42:00,3.34484,3.34918,3.34245,3.34918,5260000.0
2008-09-26 09:43:00,3.34787,3.34787,3.33912,3.34344,5250000.0
2008-09-26 09:44:00,3.34925,3.3498,3.34466,3.34907,9000000.0
2008-09-26 09:45:00,3.35123,3.35123,3.33993,3.35015,12010000.0
2008-09-26 09:46:00,3.34983,3.34983,3.33814,3.34843,6750000.0
2008-09-26 09:47:00,3.34579,3.34905,3.34372,3.34507,5630000.0
2008-09-26 09:48:00,3.34533,3.35082,3.34071,3.34403,6750000.0
2008-09-26 09:49:00,3.35024,3.35029,3.34358,3.34358,5250000.0
2008-09-26 09:50:00,3.34964,3.34964,3.3419,3.34352,6380000.0
2008-09-26 09:52:00,3.34769,3.34981,3.34604,3.34711,5630000.0
2008-09-26 09:53:00,3.3464,3.34986,3.34071,3.34793,7880000.0
2008-09-26 09:54:00,3.34779,3.34964,3.33993,3.34777,6000000.0
2008-09-26 09:55:00,3.34885,3.34918,3.34477,3.3453,6000000.0
2008-09-26 09:56:00,3.34183,3.34948,3.34041,3.34869,5630000.0
2008-09-26 09:57:00,3.34302,3.35076,3.33912,3.33912,7500000.0
2008-09-26 09:58:00,3.35003,3.35286,3.34608,3.34947,7880000.0
2008-09-26 09:59:00,3.34635,3.35395,3.34403,3.35336,7880000.0
2008-09-26 10:00:00,3.34848,3.35026,3.344,3.34701,7500000.0
2008-09-26 10:01:00,3.35077,3.3516,3.349,3.35065,5250000.0
2008-09-26 10:02:00,3.34813,3.35005,3.34183,3.34779,7500000.0
2008-09-26 10:04:00,3.34619,3.34873,3.33678,3.34849,7510000.0
2008-09-26 10:05:00,3.3504,3.35053,3.33736,3.34951,4510000.0
2008-09-26 10:06:00,3.35026,3.35092,3.34152,3.34998,6760000.0
2008-09-26 10:08:00,3.34841,3.35295,3.34406,3.34803,6750000.0
2008-09-26 10:10:00,3.34837,3.35392,3.34837,3.35206,6000000.0
2008-09-26 10:11:00,3.35326,3.35388,3.34123,3.35187,7510000.0
2008-09-26 10:12:00,3.34784,3.34787,3.33912,3.34674,5250000.0
2008-09-26 10:15:00,3.34937,3.35461,3.34757,3.35195,8250000.0
2008-09-26 10:17:00,3.34614,3.3502,3.33873,3.33981,7880000.0
2008-09-26 10:19:00,3.35226,3.35279,3.34911,3.35206,6380000.0
2008-09-26 10:20:00,3.34406,3.35425,3.34197,3.349,20260000.0
2008-09-26 10:21:00,3.34907,3.35193,3.34218,3.35155,6010000.0
2008-09-26 10:22:00,3.34639,3.3512,3.34497,3.34579,8250000.0
2008-09-26 10:23:00,3.34554,3.35164,3.34453,3.34628,7500000.0
2008-09-26 10:24:00,3.34406,3.35217,3.34055,3.34598,20630000.0
2008-09-26 10:25:00,3.34285,3.34893,3.33976,3.33976,3750000.0
2008-09-26 10:26:00,3.34956,3.35194,3.34199,3.3492,7140000.0
2008-09-26 10:27:00,3.34621,3.35037,3.33919,3.34359,8250000.0
2008-09-26 10:28:00,3.34835,3.34861,3.34212,3.34685,4510000.0
2008-09-26 10:29:00,3.34514,3.34641,3.33622,3.34017,7140000.0
2008-09-26 10:30:00,3.33843,3.34757,3.3379,3.34044,17270000.0
2008-09-26 10:31:00,3.33788,3.34802,3.33788,3.34802,4880000.0
2008-09-26 10:32:00,3.33823,3.34762,3.33823,3.34762,6000000.0
2008-09-26 10:34:00,3.34181,3.34706,3.3407,3.3464,7130000.0
2008-09-26 10:35:00,3.3432,3.34898,3.34315,3.34477,4880000.0
2008-09-26 10:36:00,3.3468,3.35345,3.34022,3.34464,8250000.0
2008-09-26 10:37:00,3.34719,3.3482,3.34217,3.34622,6000000.0
2008-09-26 10:38:00,3.34491,3.34968,3.34461,3.3488,7500000.0
2008-09-26 10:39:00,3.35102,3.35102,3.34313,3.34734,6010000.0
2008-09-26 10:40:00,3.34337,3.34906,3.34075,3.34451,6760000.0
2008-09-26 10:41:00,3.33987,3.34999,3.33987,3.34999,4880000.0
2008-09-26 10:42:00,3.34568,3.34989,3.34163,3.34874,6000000.0
2008-09-26 10:43:00,3.35008,3.35426,3.34388,3.34958,6000000.0
2008-09-26 10:44:00,3.34992,3.35468,3.3443,3.35059,7500000.0
2008-09-26 10:45:00,3.34747,3.35189,3.34537,3.34589,7500000.0
2008-09-26 10:46:00,3.34808,3.35119,3.34181,3.34181,3000000.0
2008-09-26 10:47:00,3.34454,3.35166,3.34153,3.35166,7510000.0
2008-09-26 10:48:00,3.35039,3.35039,3.34061,3.3481,5250000.0
2008-09-26 10:49:00,3.34856,3.35099,3.34146,3.35005,5250000.0
2008-09-26 10:50:00,3.34753,3.3497,3.3381,3.34899,6760000.0
2008-09-26 10:51:00,3.34658,3.35041,3.34392,3.34392,6760000.0
2008-09-26 10:52:00,3.34819,3.34872,3.34313,3.34487,7130000.0
2008-09-26 10:53:00,3.34571,3.35287,3.34571,3.35287,5260000.0
2008-09-26 10:54:00,3.35182,3.35309,3.34803,3.34803,4880000.0
2008-09-26 10:55:00,3.35324,3.35472,3.34938,3.35319,7880000.0
2008-09-26 10:56:00,3.34961,3.35524,3.34557,3.35389,6390000.0
2008-09-26 10:57:00,3.34897,3.35264,3.34641,3.3481,4880000.0
2008-09-26 10:58:00,3.35179,3.35374,3.34359,3.35317,8260000.0
2008-09-26 10:59:00,3.34418,3.35407,3.34418,3.34893,7500000.0
2008-09-26 11:00:00,3.35248,3.35649,3.34904,3.35533,9390000.0
2008-09-26 11:01:00,3.35471,3.3554,3.34821,3.34968,6750000.0
2008-09-26 11:02:00,3.35527,3.35527,3.34802,3.35443,5260000.0
2008-09-26 11:03:00,3.35571,3.35829,3.34674,3.35558,9390000.0
2008-09-26 11:04:00,3.35328,3.35561,3.34938,3.35064,5260000.0
2008-09-26 11:05:00,3.35141,3.35654,3.34341,3.34341,8630000.0
2008-09-26 11:06:00,3.35221,3.35816,3.34736,3.35181,6760000.0
2008-09-26 11:07:00,3.34927,3.35659,3.34915,3.35236,8250000.0
2008-09-26 11:08:00,3.35312,3.35845,3.34715,3.35845,5260000.0
2008-09-26 11:09:00,3.35933,3.36072,3.35422,3.35487,8260000.0
2008-09-26 11:10:00,3.35659,3.35949,3.34953,3.35723,6750000.0
2008-09-26 11:11:00,3.35946,3.36166,3.35553,3.35971,5250000.0
2008-09-26 11:12:00,3.35771,3.36105,3.3516,3.3516,6010000.0
2008-09-26 11:13:00,3.35482,3.36199,3.35482,3.35823,9760000.0
2008-09-26 11:14:00,3.35657,3.35833,3.34917,3.35833,4880000.0
2008-09-26 11:15:00,3.35449,3.35977,3.35252,3.35913,9380000.0
2008-09-26 11:16:00,3.35707,3.35866,3.34803,3.35349,7880000.0
2008-09-26 11:17:00,3.35922,3.35922,3.34939,3.35329,8250000.0
2008-09-26 11:18:00,3.34915,3.35839,3.34915,3.35316,9000000.0
2008-09-26 11:19:00,3.35633,3.35727,3.34665,3.35545,6000000.0
2008-09-26 11:20:00,3.3565,3.35924,3.35121,3.35924,7140000.0
2008-09-26 11:21:00,3.35991,3.36622,3.35214,3.36135,8250000.0
2008-09-26 11:22:00,3.35579,3.36304,3.35579,3.36039,7500000.0
2008-09-26 11:23:00,3.35719,3.36144,3.35634,3.35894,7880000.0
2008-09-26 11:24:00,3.36067,3.36219,3.35613,3.35936,13880000.0
2008-09-26 11:25:00,3.35564,3.362,3.35329,3.35817,7500000.0
2008-09-26 11:26:00,3.35523,3.36041,3.3514,3.36028,7500000.0
2008-09-26 11:27:00,3.35278,3.36048,3.3475,3.35935,6760000.0
2008-09-26 11:28:00,3.35885,3.3616,3.3501,3.35576,6000000.0
2008-09-26 11:30:00,3.35613,3.36306,3.35489,3.35629,8640000.0
2008-09-26 11:31:00,3.35341,3.35989,3.35137,3.35887,8250000.0
2008-09-26 11:32:00,3.36135,3.36477,3.35732,3.35979,7510000.0
2008-09-26 11:33:00,3.36382,3.3645,3.35815,3.35903,7140000.0
2008-09-26 11:34:00,3.36482,3.36497,3.3549,3.35817,9380000.0
2008-09-26 11:35:00,3.35849,3.36689,3.35481,3.35481,6380000.0
2008-09-26 11:36:00,3.35942,3.36484,3.35559,3.36426,7130000.0
2008-09-26 11:37:00,3.36224,3.36734,3.3573,3.36413,7130000.0
2008-09-26 11:39:00,3.36101,3.3658,3.35516,3.35535,7880000.0
2008-09-26 11:41:00,3.36115,3.36711,3.3569,3.3569,6000000.0
2008-09-26 11:42:00,3.36423,3.36521,3.35608,3.35608,4510000.0
2008-09-26 11:43:00,3.3604,3.36699,3.3602,3.36528,6380000.0
2008-09-26 11:44:00,3.36433,3.36755,3.35866,3.36526,14260000.0
2008-09-26 11:45:00,3.36452,3.36573,3.35968,3.36289,12400000.0
2008-09-26 11:46:00,3.36363,3.36417,3.35524,3.36417,4890000.0
2008-09-26 11:47:00,3.36528,3.36654,3.35992,3.36252,5250000.0
2008-09-26 11:48:00,3.36141,3.36804,3.36092,3.36638,6010000.0
2008-09-26 11:49:00,3.36573,3.36799,3.36334,3.36748,7140000.0
2008-09-26 11:50:00,3.36682,3.36815,3.36221,3.36815,5250000.0
2008-09-26 11:51:00,3.36299,3.36772,3.36078,3.36567,6760000.0
2008-09-26 11:52:00,3.36812,3.36818,3.36155,3.36818,5250000.0
2008-09-26 11:53:00,3.36138,3.3672,3.35738,3.3672,6010000.0
2008-09-26 11:54:00,3.36781,3.36917,3.3633,3.3633,5630000.0
2008-09-26 11:55:00,3.36671,3.36726,3.35742,3.36277,6750000.0
2008-09-26 11:56:00,3.36573,3.36573,3.35931,3.35931,5250000.0
2008-09-26 11:57:00,3.36188,3.36457,3.35889,3.35889,5630000.0
2008-09-26 11:59:00,3.364,3.36475,3.35984,3.36475,4880000.0
2008-09-26 12:00:00,3.36552,3.36642,3.36112,3.36267,8640000.0
2008-09-26 12:02:00,3.36524,3.36536,3.35737,3.36348,7510000.0
2008-09-26 12:03:00,3.3639,3.3639,3.35739,3.36287,6000000.0
2008-09-26 12:04:00,3.35816,3.36274,3.35679,3.36159,6010000.0
2008-09-26 12:05:00,3.36246,3.36401,3.3589,3.3589,5250000.0
2008-09-26 12:06:00,3.35293,3.36269,3.35293,3.35838,7880000.0
2008-09-26 12:08:00,3.36273,3.36273,3.35303,3.35646,5250000.0
2008-09-26 12:11:00,3.35816,3.36191,3.35406,3.36191,5250000.0
2008-09-26 12:12:00,3.35216,3.35864,3.34912,3.35864,6750000.0
2008-09-26 12:13:00,3.3585,3.36343,3.3585,3.36223,5250000.0
2008-09-26 12:14:00,3.36501,3.36556,3.36239,3.36312,7500000.0
2008-09-26 12:15:00,3.3637,3.36526,3.35801,3.36029,11260000.0
2008-09-26 12:16:00,3.36188,3.36416,3.35812,3.36039,6750000.0
2008-09-26 12:17:00,3.363,3.36404,3.35387,3.35705,8250000.0
2008-09-26 12:18:00,3.35883,3.36118,3.35031,3.35031,8250000.0
2008-09-26 12:19:00,3.36268,3.36458,3.35876,3.36433,5250000.0
2008-09-26 12:20:00,3.35152,3.36353,3.35152,3.36211,8630000.0
2008-09-26 12:22:00,3.35329,3.36086,3.34951,3.34951,7880000.0
2008-09-26 12:24:00,3.35751,3.36449,3.35407,3.3588,6010000.0
2008-09-26 12:25:00,3.36219,3.36372,3.35671,3.36022,4890000.0
2008-09-26 12:27:00,3.35957,3.36408,3.35677,3.36117,10500000.0
2008-09-26 12:28:00,3.36331,3.36335,3.35725,3.36152,11260000.0
2008-09-26 12:29:00,3.35959,3.36441,3.35469,3.36391,9750000.0
2008-09-26 12:30:00,3.35946,3.36512,3.35563,3.35642,4510000.0
2008-09-26 12:32:00,3.36418,3.36418,3.35914,3.3624,7130000.0
2008-09-26 12:33:00,3.36321,3.36506,3.35232,3.36203,3010000.0
2008-09-26 12:34:00,3.36314,3.36484,3.3585,3.36484,5630000.0
2008-09-26 12:35:00,3.36413,3.36606,3.35429,3.36343,9020000.0
2008-09-26 12:36:00,3.36602,3.36841,3.35657,3.36529,6010000.0
2008-09-26 12:37:00,3.3626,3.36809,3.36184,3.36184,7880000.0
2008-09-26 12:38:00,3.36738,3.36738,3.3617,3.36422,4880000.0
2008-09-26 12:39:00,3.36582,3.36621,3.35404,3.35824,6380000.0
2008-09-26 12:40:00,3.36672,3.36672,3.36038,3.36577,6380000.0
2008-09-26 12:41:00,3.36197,3.36545,3.35503,3.36363,5640000.0
2008-09-26 12:42:00,3.36026,3.36542,3.35586,3.3648,7880000.0
2008-09-26 12:43:00,3.36032,3.36584,3.35337,3.35337,7130000.0
2008-09-26 12:44:00,3.36595,3.36595,3.35496,3.35712,7140000.0
2008-09-26 12:45:00,3.36583,3.36869,3.3585,3.36718,14260000.0
2008-09-26 12:46:00,3.3679,3.3679,3.35446,3.36097,6380000.0
2008-09-26 12:47:00,3.36284,3.36626,3.35713,3.36595,3760000.0
2008-09-26 12:48:00,3.36395,3.36615,3.36003,3.36134,10500000.0
2008-09-26 12:49:00,3.36416,3.36489,3.35901,3.35939,8250000.0
2008-09-26 12:50:00,3.35509,3.36551,3.35509,3.36464,5630000.0
2008-09-26 12:53:00,3.36226,3.36226,3.3513,3.35338,5260000.0
2008-09-26 12:55:00,3.36134,3.3634,3.35204,3.36192,8630000.0
2008-09-26 12:56:00,3.35775,3.36345,3.35164,3.35591,7500000.0
2008-09-26 12:57:00,3.36434,3.36434,3.35513,3.36319,7140000.0
2008-09-26 12:58:00,3.36365,3.36617,3.35928,3.36499,5250000.0
2008-09-26 12:59:00,3.36274,3.36274,3.3577,3.3577,7880000.0
2008-09-26 13:00:00,3.35574,3.36791,3.35574,3.36251,12760000.0
2008-09-26 13:01:00,3.35943,3.36422,3.35842,3.36216,7880000.0
2008-09-26 13:02:00,3.35786,3.36196,3.35604,3.36051,5630000.0
2008-09-26 13:03:00,3.35677,3.36128,3.35628,3.35904,7500000.0
2008-09-26 13:04:00,3.35907,3.3601,3.34966,3.3596,4890000.0
2008-09-26 13:05:00,3.35886,3.36014,3.35502,3.35681,5630000.0
2008-09-26 13:06:00,3.35701,3.36171,3.35336,3.35336,4880000.0
2008-09-26 13:07:00,3.35583,3.36102,3.3514,3.35463,8630000.0
2008-09-26 13:08:00,3.35253,3.3588,3.35253,3.3581,4880000.0
2008-09-26 13:09:00,3.36089,3.36143,3.35501,3.3561,6750000.0
2008-09-26 13:10:00,3.35863,3.35987,3.35703,3.35987,6380000.0
2008-09-26 13:11:00,3.35959,3.36219,3.35469,3.35469,7130000.0
2008-09-26 13:12:00,3.35922,3.36086,3.3499,3.3551,8250000.0
2008-09-26 13:13:00,3.35779,3.35987,3.35027,3.3523,6380000.0
2008-09-26 13:14:00,3.35871,3.36099,3.34905,3.3588,5250000.0
2008-09-26 13:15:00,3.35942,3.36248,3.3567,3.36101,7130000.0
2008-09-26 13:16:00,3.36198,3.36307,3.35605,3.36139,5630000.0
2008-09-26 13:17:00,3.3584,3.36296,3.35328,3.36108,6760000.0
2008-09-26 13:18:00,3.35822,3.36365,3.35486,3.35834,7510000.0
2008-09-26 13:19:00,3.36246,3.36511,3.35581,3.36511,4500000.0
2008-09-26 13:20:00,3.36061,3.36445,3.35844,3.35852,5630000.0
2008-09-26 13:21:00,3.35906,3.36256,3.3544,3.3544,7500000.0
2008-09-26 13:22:00,3.36134,3.36194,3.35461,3.35599,8250000.0
2008-09-26 13:23:00,3.35836,3.36349,3.35775,3.36273,5630000.0
2008-09-26 13:24:00,3.36307,3.36331,3.35331,3.36178,7880000.0
2008-09-26 13:25:00,3.36137,3.36338,3.35369,3.35369,4510000.0
2008-09-26 13:26:00,3.36327,3.3645,3.35702,3.35797,6390000.0
2008-09-26 13:27:00,3.36651,3.36904,3.35628,3.3667,6770000.0
2008-09-26 13:28:00,3.36475,3.36475,3.35272,3.36279,5640000.0
2008-09-26 13:29:00,3.36533,3.36555,3.35823,3.36464,5260000.0
2008-09-26 13:30:00,3.36209,3.36602,3.35712,3.35712,7510000.0
2008-09-26 13:31:00,3.36145,3.36409,3.35955,3.36296,7890000.0
2008-09-26 13:32:00,3.3638,3.36646,3.35862,3.36053,6010000.0
2008-09-26 13:34:00,3.3606,3.3655,3.35647,3.36315,9770000.0
2008-09-26 13:35:00,3.35923,3.36742,3.35597,3.36248,5250000.0
2008-09-26 13:36:00,3.36541,3.37044,3.35954,3.36587,9770000.0
2008-09-26 13:37:00,3.3622,3.36652,3.36015,3.36015,4520000.0
2008-09-26 13:38:00,3.36204,3.367,3.36174,3.36302,6380000.0
2008-09-26 13:39:00,3.36743,3.36817,3.36079,3.3655,6760000.0
2008-09-26 13:40:00,3.36642,3.36892,3.35843,3.36593,7890000.0
2008-09-26 13:41:00,3.36407,3.36526,3.35809,3.3631,4510000.0
2008-09-26 13:42:00,3.3582,3.36543,3.3582,3.36387,5640000.0
2008-09-26 13:43:00,3.36424,3.36664,3.36173,3.36177,4140000.0
2008-09-26 13:44:00,3.36484,3.36795,3.36214,3.36489,10150000.0
2008-09-26 13:45:00,3.36266,3.36753,3.35758,3.36456,6380000.0
2008-09-26 13:46:00,3.36143,3.36537,3.35591,3.35591,6750000.0
2008-09-26 13:48:00,3.35697,3.36655,3.35697,3.36419,6750000.0
2008-09-26 13:49:00,3.36519,3.36815,3.36061,3.36061,6750000.0
2008-09-26 13:50:00,3.36406,3.36608,3.35744,3.36012,6010000.0
2008-09-26 13:51:00,3.36384,3.36414,3.35599,3.36414,9010000.0
2008-09-26 13:52:00,3.36136,3.36628,3.35902,3.36152,7140000.0
2008-09-26 13:53:00,3.36063,3.36592,3.35817,3.35953,7890000.0
2008-09-26 13:55:00,3.36109,3.3679,3.36109,3.36546,6760000.0
2008-09-26 13:57:00,3.36144,3.36848,3.36144,3.36666,5640000.0
2008-09-26 13:58:00,3.36453,3.36511,3.35997,3.36478,7880000.0
2008-09-26 13:59:00,3.36031,3.36588,3.35934,3.36316,5630000.0
2008-09-26 14:00:00,3.36261,3.36798,3.36148,3.36428,6380000.0
2008-09-26 14:01:00,3.36377,3.36461,3.35922,3.36358,4510000.0
2008-09-26 14:02:00,3.36396,3.36424,3.35931,3.3599,5260000.0
2008-09-26 14:03:00,3.36115,3.36369,3.35871,3.36188,8250000.0
2008-09-26 14:04:00,3.35929,3.36354,3.35402,3.35731,11260000.0
2008-09-26 14:05:00,3.35357,3.36314,3.35357,3.35661,4510000.0
2008-09-26 14:06:00,3.35421,3.36138,3.34969,3.36093,15030000.0
2008-09-26 14:07:00,3.35499,3.3601,3.35021,3.35021,6750000.0
2008-09-26 14:08:00,3.35665,3.36239,3.35576,3.35576,7500000.0
2008-09-26 14:09:00,3.35999,3.36339,3.35181,3.35688,5260000.0
2008-09-26 14:10:00,3.35523,3.36309,3.35523,3.35903,3000000.0
2008-09-26 14:11:00,3.36109,3.3617,3.35227,3.35493,6390000.0
2008-09-26 14:12:00,3.35968,3.35968,3.35045,3.35357,6000000.0
2008-09-26 14:13:00,3.35651,3.36118,3.35349,3.36118,5630000.0
2008-09-26 14:14:00,3.3569,3.36242,3.35667,3.35815,6000000.0
2008-09-26 14:15:00,3.35667,3.36284,3.35128,3.36184,6750000.0
2008-09-26 14:16:00,3.35958,3.36142,3.35635,3.35682,5630000.0
2008-09-26 14:17:00,3.358,3.36086,3.35055,3.35095,5250000.0
2008-09-26 14:18:00,3.35596,3.36178,3.35013,3.3593,5630000.0
2008-09-26 14:19:00,3.35936,3.36236,3.35569,3.36124,6390000.0
2008-09-26 14:20:00,3.36208,3.36272,3.35743,3.36164,6380000.0
2008-09-26 14:21:00,3.36106,3.36289,3.35312,3.35692,7880000.0
2008-09-26 14:22:00,3.35472,3.36091,3.35134,3.35134,7510000.0
2008-09-26 14:23:00,3.3602,3.36028,3.35092,3.35092,4880000.0
2008-09-26 14:24:00,3.35743,3.36293,3.35231,3.36168,5270000.0
2008-09-26 14:25:00,3.35385,3.3559,3.34604,3.34629,8640000.0
2008-09-26 14:26:00,3.35273,3.35839,3.34834,3.35797,7510000.0
2008-09-26 14:27:00,3.35935,3.3609,3.3511,3.35758,9010000.0
2008-09-26 14:28:00,3.35664,3.36341,3.3526,3.36028,6390000.0
2008-09-26 14:29:00,3.36017,3.36263,3.35763,3.35763,4140000.0
2008-09-26 14:30:00,3.35751,3.36248,3.35299,3.35299,10130000.0
2008-09-26 14:31:00,3.36007,3.36256,3.35585,3.36256,4880000.0
2008-09-26 14:32:00,3.36105,3.36105,3.35118,3.35952,8250000.0
2008-09-26 14:33:00,3.36162,3.36162,3.35389,3.35389,5250000.0
2008-09-26 14:34:00,3.35638,3.36093,3.35002,3.35372,4880000.0
2008-09-26 14:35:00,3.3528,3.35977,3.34976,3.35806,6000000.0
2008-09-26 14:36:00,3.35798,3.35987,3.34954,3.35769,4880000.0
2008-09-26 14:37:00,3.35558,3.36059,3.35558,3.36059,6760000.0
2008-09-26 14:38:00,3.36012,3.36121,3.35428,3.3601,5250000.0
2008-09-26 14:39:00,3.35725,3.36187,3.35088,3.35612,9010000.0
2008-09-26 14:40:00,3.3605,3.3607,3.34916,3.3607,7510000.0
2008-09-26 14:41:00,3.35825,3.3603,3.35501,3.35501,3750000.0
2008-09-26 14:42:00,3.35917,3.36094,3.35593,3.36094,5630000.0
2008-09-26 14:43:00,3.35834,3.3634,3.35834,3.36215,6750000.0
2008-09-26 14:44:00,3.36123,3.36387,3.35764,3.3594,7130000.0
2008-09-26 14:45:00,3.36177,3.36535,3.35982,3.36325,9760000.0
2008-09-26 14:46:00,3.35865,3.36268,3.35283,3.3614,6760000.0
2008-09-26 14:47:00,3.36083,3.36242,3.35356,3.35366,5250000.0
2008-09-26 14:48:00,3.36144,3.36342,3.35766,3.35944,5630000.0
2008-09-26 14:49:00,3.35445,3.3644,3.35445,3.3644,6000000.0
2008-09-26 14:50:00,3.36414,3.36416,3.3532,3.36193,7130000.0
2008-09-26 14:51:00,3.36198,3.36342,3.35432,3.36337,4880000.0
2008-09-26 14:52:00,3.36508,3.36508,3.3596,3.3596,6000000.0
2008-09-26 14:53:00,3.3619,3.36594,3.36,3.36319,5630000.0
2008-09-26 14:54:00,3.36628,3.36689,3.35734,3.36625,8260000.0
2008-09-26 14:55:00,3.36468,3.36528,3.35507,3.36332,12010000.0
2008-09-26 14:58:00,3.36187,3.36457,3.35844,3.36236,13140000.0
2008-09-26 14:59:00,3.36295,3.36424,3.35871,3.36263,5630000.0
2008-09-26 15:00:00,3.36451,3.36451,3.35268,3.36335,12390000.0
2008-09-26 15:01:00,3.3643,3.36678,3.35467,3.35986,9760000.0
2008-09-26 15:02:00,3.35827,3.36225,3.3573,3.36031,7880000.0
2008-09-26 15:03:00,3.35828,3.36268,3.35354,3.3623,6390000.0
2008-09-26 15:04:00,3.3544,3.36383,3.3532,3.3532,5260000.0
2008-09-26 15:05:00,3.36116,3.36116,3.34886,3.35896,5270000.0
2008-09-26 15:06:00,3.35694,3.36298,3.35476,3.36221,7880000.0
2008-09-26 15:07:00,3.36356,3.36357,3.35498,3.3554,7880000.0
2008-09-26 15:08:00,3.35757,3.36273,3.35548,3.35804,6750000.0
2008-09-26 15:09:00,3.35869,3.36216,3.35261,3.35504,7880000.0
2008-09-26 15:10:00,3.35803,3.35803,3.34889,3.34889,4510000.0
2008-09-26 15:11:00,3.35837,3.3591,3.34924,3.35351,7510000.0
2008-09-26 15:12:00,3.3573,3.35907,3.3542,3.35907,3760000.0
2008-09-26 15:13:00,3.35033,3.35815,3.35033,3.35459,6020000.0
2008-09-26 15:14:00,3.35392,3.3593,3.35352,3.35686,4880000.0
2008-09-26 15:15:00,3.35015,3.36276,3.35015,3.36024,8260000.0
2008-09-26 15:16:00,3.35759,3.35838,3.34822,3.35614,8640000.0
2008-09-26 15:17:00,3.35298,3.35993,3.35298,3.35537,4510000.0
2008-09-26 15:18:00,3.35756,3.35802,3.35493,3.35802,6380000.0
2008-09-26 15:19:00,3.35724,3.35896,3.35483,3.35751,6750000.0
2008-09-26 15:20:00,3.35494,3.36012,3.35451,3.35852,6380000.0
2008-09-26 15:22:00,3.35947,3.35976,3.35001,3.35721,7130000.0
2008-09-26 15:23:00,3.35751,3.36002,3.35021,3.35794,8250000.0
2008-09-26 15:24:00,3.35462,3.35886,3.35026,3.3582,5630000.0
2008-09-26 15:25:00,3.36119,3.36134,3.35479,3.35901,3750000.0
2008-09-26 15:26:00,3.36028,3.36108,3.35106,3.35913,7880000.0
2008-09-26 15:27:00,3.35578,3.36235,3.35578,3.36019,7890000.0
2008-09-26 15:28:00,3.36058,3.36079,3.35001,3.35469,7140000.0
2008-09-26 15:30:00,3.35853,3.36347,3.35631,3.35631,7130000.0
2008-09-26 15:31:00,3.35762,3.36088,3.35366,3.35737,7140000.0
2008-09-26 15:32:00,3.3607,3.36139,3.35581,3.36053,6000000.0
2008-09-26 15:33:00,3.35952,3.36146,3.35572,3.36098,6010000.0
2008-09-26 15:34:00,3.35957,3.36039,3.35495,3.35618,5250000.0
2008-09-26 15:35:00,3.3608,3.36155,3.35455,3.35939,6000000.0
2008-09-26 15:36:00,3.36024,3.36222,3.35592,3.35713,4880000.0
2008-09-26 15:37:00,3.35117,3.36056,3.35117,3.35278,5630000.0
2008-09-26 15:38:00,3.35442,3.36065,3.35442,3.35928,6760000.0
2008-09-26 15:39:00,3.35827,3.36003,3.3547,3.35951,7500000.0
2008-09-26 15:40:00,3.35802,3.36064,3.35328,3.3574,5630000.0
2008-09-26 15:41:00,3.35932,3.36112,3.35475,3.35729,12770000.0
2008-09-26 15:42:00,3.3602,3.3602,3.34608,3.35376,10510000.0
2008-09-26 15:43:00,3.35857,3.35872,3.34843,3.34843,6380000.0
2008-09-26 15:44:00,3.3601,3.36083,3.35512,3.36083,7140000.0
2008-09-26 15:45:00,3.35192,3.36633,3.35192,3.36112,12010000.0
2008-09-26 15:46:00,3.35843,3.36025,3.35461,3.35461,7510000.0
2008-09-26 15:50:00,3.35789,3.36001,3.3504,3.35409,5250000.0
2008-09-26 15:51:00,3.35243,3.35949,3.35243,3.35636,6760000.0
2008-09-26 15:52:00,3.3594,3.3594,3.35106,3.3589,6000000.0
2008-09-26 15:53:00,3.35799,3.36093,3.35212,3.35579,7510000.0
2008-09-26 15:54:00,3.35728,3.35862,3.34771,3.34771,4880000.0
2008-09-26 15:55:00,3.35962,3.35967,3.3517,3.35954,6760000.0
2008-09-26 15:57:00,3.35896,3.35896,3.35331,3.35703,6380000.0
2008-09-26 15:58:00,3.34805,3.35646,3.34687,3.35254,6760000.0
2008-09-26 15:59:00,3.35926,3.35926,3.34994,3.35458,6760000.0
2008-09-26 16:00:00,3.35938,3.35938,3.35251,3.35672,9010000.0
2008-09-26 16:01:00,3.35028,3.36578,3.35028,3.35725,10880000.0
2008-09-26 16:02:00,3.3592,3.36022,3.3543,3.35506,12750000.0
2008-09-26 16:03:00,3.35658,3.35778,3.35335,3.3546,5630000.0
2008-09-26 16:04:00,3.35772,3.35888,3.35444,3.35864,4130000.0
2008-09-26 16:05:00,3.35957,3.35957,3.34842,3.34944,7130000.0
2008-09-26 16:06:00,3.35845,3.35845,3.34801,3.35322,7510000.0
2008-09-26 16:07:00,3.35315,3.35895,3.35177,3.35895,7150000.0
2008-09-26 16:08:00,3.35857,3.35886,3.34797,3.35728,6380000.0
2008-09-26 16:09:00,3.35521,3.35903,3.34937,3.35366,7130000.0
2008-09-26 16:10:00,3.35247,3.36016,3.35247,3.35645,9000000.0
2008-09-26 16:11:00,3.35859,3.35859,3.34928,3.35704,10140000.0
2008-09-26 16:13:00,3.3589,3.35964,3.34843,3.3526,6770000.0
2008-09-26 16:15:00,3.35864,3.35994,3.35028,3.35994,9380000.0
2008-09-26 16:16:00,3.35224,3.36025,3.35224,3.35881,7510000.0
2008-09-26 16:17:00,3.35988,3.35988,3.3577,3.3588,6010000.0
2008-09-26 16:18:00,3.35925,3.35965,3.35789,3.35822,5250000.0
2008-09-26 16:19:00,3.35675,3.35675,3.34666,3.3496,6750000.0
2008-09-26 16:20:00,3.35751,3.35751,3.34596,3.35668,7500000.0
2008-09-26 16:21:00,3.35582,3.3602,3.351,3.35484,6750000.0
2008-09-26 16:22:00,3.35148,3.35758,3.34882,3.35757,6000000.0
2008-09-26 16:23:00,3.35641,3.35977,3.34704,3.35793,6750000.0
2008-09-26 16:24:00,3.3521,3.35952,3.34844,3.3541,19150000.0
2008-09-26 16:25:00,3.34866,3.35837,3.34845,3.35318,7880000.0
2008-09-26 16:26:00,3.35609,3.35694,3.35171,3.35429,5270000.0
2008-09-26 16:27:00,3.34765,3.35237,3.34257,3.34875,20260000.0
2008-09-26 16:28:00,3.34567,3.35557,3.34567,3.35435,5250000.0
2008-09-26 16:29:00,3.35534,3.35534,3.34826,3.3544,7500000.0
2008-09-26 16:30:00,3.35591,3.35602,3.34813,3.34813,12000000.0
2008-09-26 16:31:00,3.35429,3.3559,3.34984,3.3559,5250000.0
2008-09-26 16:32:00,3.35281,3.35857,3.34694,3.35093,7880000.0
2008-09-26 16:33:00,3.35558,3.35558,3.34948,3.34948,5250000.0
2008-09-26 16:34:00,3.35346,3.35757,3.35189,3.35504,9750000.0
2008-09-26 16:35:00,3.35476,3.35742,3.34561,3.35595,8250000.0
2008-09-26 16:36:00,3.35568,3.35688,3.34673,3.35176,6750000.0
2008-09-26 16:37:00,3.34676,3.35379,3.34676,3.3509,7140000.0
2008-09-26 16:38:00,3.35707,3.35728,3.35391,3.35527,4880000.0
2008-09-26 16:39:00,3.3485,3.35885,3.3483,3.35667,6380000.0
2008-09-26 16:40:00,3.35795,3.36009,3.34931,3.3591,5260000.0
2008-09-26 16:41:00,3.35598,3.35598,3.34705,3.3545,5250000.0
2008-09-26 16:42:00,3.35243,3.35662,3.3473,3.35306,7500000.0
2008-09-26 16:43:00,3.35263,3.35595,3.34595,3.34595,8250000.0
2008-09-26 16:44:00,3.35603,3.36007,3.35381,3.35381,7130000.0
2008-09-26 16:45:00,3.35841,3.35853,3.34775,3.35564,13130000.0
2008-09-26 16:46:00,3.35594,3.35755,3.34951,3.35593,6020000.0
2008-09-26 16:47:00,3.35327,3.35711,3.35327,3.3548,8250000.0
2008-09-26 16:49:00,3.3514,3.35646,3.3453,3.35127,6380000.0
2008-09-26 16:50:00,3.35638,3.35695,3.34691,3.35104,5250000.0
2008-09-26 16:51:00,3.3573,3.35763,3.34764,3.35513,6380000.0
2008-09-26 16:52:00,3.35549,3.35657,3.35064,3.35571,6760000.0
2008-09-26 16:53:00,3.35552,3.35603,3.35066,3.35496,6380000.0
2008-09-26 16:54:00,3.35115,3.35682,3.34582,3.35067,7880000.0
2008-09-26 16:55:00,3.3526,3.35648,3.35108,3.35332,7130000.0
2008-09-26 16:56:00,3.34849,3.3542,3.34722,3.3482,7500000.0
2008-09-26 16:57:00,3.35291,3.35441,3.34274,3.35019,6000000.0
2008-09-26 16:58:00,3.34546,3.3503,3.34546,3.34986,7880000.0
2008-09-26 16:59:00,3.35052,3.35203,3.3417,3.35126,10520000.0
2008-09-26 17:00:00,3.35061,3.35321,3.34107,3.3428,12380000.0
2008-09-26 17:01:00,3.34757,3.3526,3.34227,3.34689,15760000.0
2008-09-26 17:02:00,3.35205,3.35483,3.34858,3.35399,6750000.0
2008-09-26 17:03:00,3.35497,3.35546,3.34549,3.35546,5260000.0
2008-09-26 17:05:00,3.35239,3.35313,3.34907,3.35313,4500000.0
2008-09-26 17:06:00,3.35458,3.35762,3.34764,3.35101,10890000.0
2008-09-26 17:07:00,3.35388,3.35665,3.35083,3.35408,5260000.0
2008-09-26 17:08:00,3.35557,3.35691,3.35119,3.35119,6010000.0
2008-09-26 17:09:00,3.35469,3.35696,3.34672,3.35612,6010000.0
2008-09-26 17:10:00,3.355,3.35544,3.34711,3.35057,6010000.0
2008-09-26 17:11:00,3.35571,3.35658,3.34559,3.34559,7510000.0
2008-09-26 17:12:00,3.35465,3.35543,3.34911,3.35179,4890000.0
2008-09-26 17:13:00,3.35485,3.35576,3.34646,3.35576,7880000.0
2008-09-26 17:14:00,3.35602,3.35602,3.34554,3.35515,6010000.0
2008-09-26 17:15:00,3.35442,3.35896,3.35319,3.35393,4140000.0
2008-09-26 17:16:00,3.35258,3.35862,3.34862,3.34862,4880000.0
2008-09-26 17:17:00,3.35203,3.35883,3.35203,3.35295,5260000.0
2008-09-26 17:18:00,3.35432,3.35848,3.35049,3.3543,6760000.0
2008-09-26 17:21:00,3.35208,3.35719,3.34737,3.35337,8260000.0
2008-09-26 17:22:00,3.3539,3.35817,3.35328,3.35817,6750000.0
2008-09-26 17:23:00,3.35348,3.35837,3.35244,3.35244,5250000.0
2008-09-26 17:26:00,3.35725,3.36139,3.35553,3.35553,6000000.0
2008-09-26 17:27:00,3.34968,3.35718,3.34683,3.34927,6750000.0
2008-09-26 17:29:00,3.35344,3.35786,3.35318,3.35709,5250000.0
2008-09-26 17:30:00,3.35824,3.35824,3.34747,3.35241,7880000.0
2008-09-26 17:31:00,3.35608,3.36075,3.35436,3.3577,6000000.0
2008-09-26 17:32:00,3.3587,3.359,3.35557,3.359,5250000.0
2008-09-26 17:36:00,3.35654,3.35717,3.35274,3.35274,5270000.0
2008-09-26 17:37:00,3.35416,3.35763,3.35273,3.35721,3750000.0
2008-09-26 17:39:00,3.35818,3.35977,3.35352,3.35868,6770000.0
2008-09-26 17:40:00,3.35797,3.36044,3.34854,3.36028,5260000.0
2008-09-26 17:42:00,3.35525,3.36065,3.3511,3.35769,7140000.0
2008-09-26 17:44:00,3.35977,3.36061,3.35079,3.3596,12380000.0
2008-09-26 17:45:00,3.35739,3.36095,3.35464,3.35888,9380000.0
2008-09-26 17:46:00,3.35987,3.36069,3.35194,3.35882,4500000.0
2008-09-26 17:47:00,3.35673,3.35824,3.34925,3.35764,5250000.0
2008-09-26 17:48:00,3.35555,3.35967,3.34913,3.35719,7510000.0
2008-09-26 17:49:00,3.35874,3.35876,3.35431,3.35529,4510000.0
2008-09-26 17:50:00,3.3565,3.35792,3.34581,3.34581,6390000.0
2008-09-26 17:51:00,3.3539,3.35733,3.34676,3.35076,5250000.0
2008-09-26 17:52:00,3.3463,3.35491,3.3463,3.35423,4880000.0
2008-09-26 17:53:00,3.35432,3.35432,3.34121,3.34725,6760000.0
2008-09-26 17:54:00,3.35386,3.35459,3.34449,3.354,6750000.0
2008-09-26 17:55:00,3.34511,3.35419,3.34511,3.35195,5250000.0
2008-09-26 17:56:00,3.35425,3.35976,3.35047,3.35584,7130000.0
2008-09-26 17:57:00,3.35605,3.35666,3.35241,3.35617,5630000.0
2008-09-26 17:58:00,3.35682,3.35773,3.34856,3.35637,4880000.0
2008-09-26 17:59:00,3.35459,3.35646,3.35341,3.35646,4880000.0
2008-09-26 18:00:00,3.35588,3.35733,3.35117,3.35682,7130000.0
2008-09-26 18:01:00,3.35878,3.35878,3.34717,3.34717,6010000.0
2008-09-26 18:02:00,3.35357,3.3585,3.34953,3.35555,7510000.0
2008-09-26 18:03:00,3.35773,3.35825,3.3521,3.3556,8260000.0
2008-09-26 18:04:00,3.35345,3.35345,3.34837,3.35261,4880000.0
2008-09-26 18:05:00,3.35468,3.35596,3.34367,3.3531,8260000.0
2008-09-26 18:06:00,3.34924,3.35828,3.34809,3.35585,7130000.0
2008-09-26 18:07:00,3.35105,3.35486,3.34964,3.3502,7890000.0
2008-09-26 18:09:00,3.35464,3.35464,3.34902,3.3511,5250000.0
2008-09-26 18:10:00,3.34836,3.35502,3.34836,3.35502,6750000.0
2008-09-26 18:11:00,3.34462,3.35324,3.34462,3.34854,6750000.0
2008-09-26 18:12:00,3.35411,3.35422,3.34486,3.34486,7130000.0
2008-09-26 18:13:00,3.34986,3.35598,3.34578,3.35173,7880000.0
2008-09-26 18:14:00,3.35251,3.35654,3.34646,3.34646,6000000.0
2008-09-26 18:15:00,3.35527,3.35695,3.34868,3.35437,8630000.0
2008-09-26 18:16:00,3.35452,3.35632,3.34696,3.35496,6760000.0
2008-09-26 18:17:00,3.34912,3.35924,3.34582,3.35194,20630000.0
2008-09-26 18:20:00,3.35501,3.35523,3.35004,3.35447,6000000.0
2008-09-26 18:21:00,3.35546,3.35749,3.35155,3.35155,5250000.0
2008-09-26 18:22:00,3.35309,3.35772,3.3471,3.35509,6020000.0
2008-09-26 18:23:00,3.35573,3.35573,3.34983,3.34983,4880000.0
2008-09-26 18:24:00,3.35522,3.35522,3.35042,3.35379,4510000.0
2008-09-26 18:25:00,3.35497,3.35725,3.35261,3.35498,4880000.0
2008-09-26 18:27:00,3.35638,3.35638,3.34592,3.35551,7500000.0
2008-09-26 18:28:00,3.35119,3.35801,3.34992,3.35393,4880000.0
2008-09-26 18:29:00,3.35445,3.35835,3.35103,3.35201,9760000.0
2008-09-26 18:30:00,3.35274,3.35672,3.34957,3.35358,4880000.0
2008-09-26 18:31:00,3.35605,3.35718,3.3515,3.35627,5250000.0
2008-09-26 18:32:00,3.35906,3.36292,3.35136,3.35275,7500000.0
2008-09-26 18:34:00,3.35319,3.35875,3.35319,3.35328,5260000.0
2008-09-26 18:35:00,3.35686,3.35686,3.34699,3.34699,5630000.0
2008-09-26 18:36:00,3.35028,3.35604,3.34943,3.34969,7130000.0
2008-09-26 18:37:00,3.35766,3.35803,3.35241,3.35441,5630000.0
2008-09-26 18:38:00,3.35585,3.35585,3.34337,3.34522,7130000.0
2008-09-26 18:39:00,3.35295,3.35764,3.3521,3.35626,4130000.0
2008-09-26 18:40:00,3.35207,3.35862,3.3483,3.35455,6010000.0
2008-09-26 18:42:00,3.35304,3.35703,3.34393,3.35586,6380000.0
2008-09-26 18:45:00,3.35928,3.35987,3.35456,3.35928,4140000.0
2008-09-26 18:47:00,3.35726,3.35765,3.35021,3.35021,4880000.0
2008-09-26 18:48:00,3.35739,3.35739,3.34723,3.35585,4880000.0
2008-09-26 18:49:00,3.35294,3.35819,3.34919,3.35753,7510000.0
2008-09-26 18:57:00,3.35327,3.3591,3.35007,3.35679,6760000.0
2008-09-26 19:00:00,3.35905,3.35925,3.34823,3.34962,6760000.0
2008-09-26 19:06:00,3.35162,3.35162,3.34348,3.34348,1500000.0
2008-09-26 19:07:00,3.35567,3.35779,3.34891,3.3503,6780000.0
2008-09-26 19:08:00,3.35613,3.35833,3.35319,3.35753,5250000.0
2008-09-26 19:09:00,3.35213,3.35553,3.34331,3.34838,6010000.0
2008-09-26 19:11:00,3.35218,3.35517,3.34482,3.3462,7880000.0
2008-09-26 19:15:00,3.35677,3.35892,3.34952,3.35487,5260000.0
2008-09-26 19:16:00,3.35465,3.35476,3.35073,3.35233,4510000.0
2008-09-26 19:18:00,3.35593,3.35593,3.34335,3.34564,7130000.0
2008-09-26 19:20:00,3.35618,3.35776,3.34768,3.35776,4510000.0
2008-09-26 19:30:00,3.35245,3.35245,3.35245,3.35245,750000.0
2008-09-26 19:31:00,3.35801,3.35801,3.35105,3.35347,7510000.0
2008-09-26 19:33:00,3.35664,3.3568,3.3478,3.3568,4150000.0
2008-09-26 19:34:00,3.35609,3.35686,3.35203,3.35424,6020000.0
2008-09-26 19:37:00,3.35737,3.35737,3.34462,3.355,8250000.0
2008-09-26 19:45:00,3.35514,3.36045,3.35514,3.36045,5260000.0
2008-09-26 19:50:00,3.35593,3.35593,3.3434,3.34586,7500000.0
2008-09-26 20:00:00,3.35589,3.36081,3.35092,3.35092,7880000.0
2008-09-26 20:04:00,3.3495,3.35378,3.34186,3.34275,7880000.0
2008-09-26 20:15:00,3.35401,3.35489,3.34517,3.35027,5250000.0
2008-09-26 20:18:00,3.34828,3.34828,3.34828,3.34828,750000.0
2008-09-26 20:19:00,3.34951,3.35451,3.34386,3.34471,8250000.0
2008-09-26 20:21:00,3.35335,3.35335,3.34624,3.35213,4890000.0
2008-09-26 20:22:00,3.34719,3.35319,3.34668,3.35319,8250000.0
2008-09-26 20:25:00,3.35441,3.35691,3.3449,3.34617,6760000.0
2008-09-26 20:27:00,3.35394,3.35394,3.35388,3.35388,1500000.0
2008-09-26 20:28:00,3.35275,3.35344,3.3441,3.35074,7130000.0
2008-09-26 20:29:00,3.34908,3.34939,3.34908,3.34939,1500000.0
2008-09-26 20:30:00,3.35302,3.35372,3.34812,3.34812,8250000.0
2008-09-26 20:31:00,3.34205,3.35291,3.34205,3.35225,5250000.0
2008-09-26 20:32:00,3.35067,3.35155,3.35067,3.35155,2250000.0
2008-09-26 20:34:00,3.35032,3.35877,3.34631,3.34631,7140000.0
2008-09-26 20:42:00,3.3422,3.35314,3.3422,3.3475,5640000.0
2008-09-26 20:43:00,3.34827,3.35423,3.34474,3.34474,2250000.0
2008-09-26 20:44:00,3.34873,3.35312,3.34531,3.35232,6760000.0
2008-09-26 20:45:00,3.35615,3.35615,3.34451,3.34529,6760000.0
2008-09-26 20:53:00,3.35487,3.35641,3.34678,3.35275,6380000.0
2008-09-26 20:54:00,3.35423,3.35745,3.34463,3.34725,5250000.0
2008-09-26 20:55:00,3.35637,3.35772,3.35238,3.35397,6760000.0
2008-09-26 20:57:00,3.35303,3.36055,3.35303,3.35645,5250000.0
2008-09-26 20:59:00,3.36201,3.36206,3.35626,3.36075,5630000.0
2008-09-26 21:00:00,3.36349,3.36349,3.34749,3.34749,7500000.0
2008-09-26 21:01:00,3.35571,3.36138,3.35534,3.35863,8250000.0
2008-09-26 21:08:00,3.35517,3.35966,3.34801,3.34986,7140000.0
2008-09-26 21:12:00,3.35265,3.35769,3.34632,3.34696,7510000.0
2008-09-26 21:15:00,3.35439,3.35931,3.34942,3.34942,7510000.0
2008-09-26 21:27:00,3.3521,3.35689,3.34954,3.35653,8250000.0
2008-09-26 21:28:00,3.3554,3.35813,3.35176,3.35691,7510000.0
2008-09-26 21:29:00,3.35746,3.35851,3.35277,3.35696,8260000.0
2008-09-26 21:30:00,3.35577,3.35791,3.34814,3.35187,9010000.0
2008-09-26 21:41:00,3.35498,3.3563,3.35148,3.35419,5250000.0
2008-09-26 21:45:00,3.34982,3.35479,3.34982,3.35479,1130000.0
2008-09-26 21:46:00,3.35206,3.35667,3.34698,3.34698,7880000.0
2008-09-26 21:53:00,3.35249,3.35862,3.34756,3.35697,6770000.0
2008-09-26 21:54:00,3.35245,3.35245,3.34103,3.34923,5260000.0
2008-09-26 21:56:00,3.35481,3.35481,3.34492,3.35402,9380000.0
2008-09-26 21:57:00,3.34715,3.35637,3.34551,3.35637,9750000.0
2008-09-26 21:59:00,3.35162,3.35691,3.3511,3.35156,7880000.0
2008-09-26 22:00:00,3.36095,3.36115,3.35013,3.35152,7130000.0
2008-09-26 22:04:00,3.35521,3.35521,3.34353,3.34353,4140000.0
2008-09-26 22:05:00,3.35367,3.35586,3.34562,3.35342,4900000.0
2008-09-26 22:09:00,3.34509,3.35361,3.34207,3.3498,7500000.0
2008-09-26 22:10:00,3.34602,3.34602,3.34602,3.34602,750000.0
2008-09-26 22:12:00,3.34979,3.35471,3.34482,3.34482,8250000.0
2008-09-26 22:15:00,3.35309,3.35801,3.34812,3.34812,7510000.0
2008-09-26 22:21:00,3.34915,3.35395,3.34233,3.34448,7510000.0
2008-09-26 22:29:00,3.35296,3.35691,3.34602,3.35409,13510000.0
2008-09-26 22:30:00,3.35682,3.35682,3.35682,3.35682,1500000.0
2008-09-26 22:37:00,3.34853,3.35144,3.34148,3.34277,7880000.0
2008-09-26 22:40:00,3.35178,3.35952,3.34759,3.34759,6400000.0
2008-09-26 22:42:00,3.35312,3.35312,3.34679,3.34679,3380000.0
2008-09-26 22:43:00,3.35373,3.35779,3.34736,3.34736,7880000.0
2008-09-26 22:45:00,3.35302,3.36265,3.35163,3.35302,11640000.0
2008-09-26 22:49:00,3.35302,3.35622,3.35302,3.35622,4500000.0
2008-09-26 22:55:00,3.35285,3.35735,3.34812,3.34812,7140000.0
2008-09-26 22:58:00,3.35219,3.35287,3.35219,3.35287,1500000.0
2008-09-26 22:59:00,3.35209,3.35701,3.34712,3.34712,7880000.0
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 23:45:00,3.35539,3.36031,3.35042,3.35042,6770000.0
2008-09-28 23:53:00,3.35258,3.35542,3.34464,3.3464,7510000.0
2008-09-29 00:00:00,3.35569,3.36061,3.35072,3.35072,7880000.0
2008-09-29 00:03:00,3.3568,3.3568,3.35133,3.35298,6750000.0
2008-09-29 00:05:00,3.34698,3.34698,3.34696,3.34696,1500000.0
2008-09-29 00:06:00,3.35119,3.35119,3.35064,3.35064,1500000.0
2008-09-29 00:15:00,3.35345,3.35992,3.35345,3.35945,5630000.0
2008-09-29 00:30:00,3.35964,3.35985,3.34883,3.35022,8630000.0
2008-09-29 00:38:00,3.34771,3.35711,3.34771,3.35113,3010000.0
2008-09-29 00:39:00,3.35321,3.35864,3.34695,3.34734,7880000.0
2008-09-29 00:44:00,3.34731,3.34731,3.34731,3.34731,750000.0
2008-09-29 00:45:00,3.35855,3.35855,3.34469,3.35691,4880000.0
2008-09-29 00:50:00,3.35208,3.35754,3.34664,3.35754,4500000.0
2008-09-29 00:51:00,3.35309,3.35801,3.34812,3.34812,7510000.0
2008-09-29 01:00:00,3.35499,3.35991,3.35002,3.35002,7140000.0
2008-09-29 01:15:00,3.35367,3.35615,3.34643,3.34676,6770000.0
2008-09-29 01:16:00,3.35309,3.35459,3.35121,3.35121,2260000.0
2008-09-29 01:27:00,3.35283,3.35656,3.3458,3.34706,7510000.0
2008-09-29 01:30:00,3.35479,3.35971,3.34982,3.34982,8250000.0
2008-09-29 01:32:00,3.35337,3.35869,3.34653,3.34683,7880000.0
2008-09-29 01:34:00,3.35511,3.35963,3.35041,3.35528,3760000.0
2008-09-29 01:35:00,3.34955,3.35828,3.34955,3.35407,9010000.0
2008-09-29 01:36:00,3.35626,3.36197,3.35157,3.36197,6760000.0
2008-09-29 01:37:00,3.36124,3.3618,3.35588,3.35987,5260000.0
2008-09-29 01:38:00,3.35838,3.36359,3.35838,3.36,2260000.0
2008-09-29 01:39:00,3.35542,3.36072,3.34945,3.35935,5260000.0
2008-09-29 01:40:00,3.35564,3.36074,3.35447,3.35999,6750000.0
2008-09-29 01:41:00,3.35583,3.36429,3.35199,3.36026,6390000.0
2008-09-29 01:42:00,3.35477,3.35895,3.34833,3.35003,12380000.0
2008-09-29 01:45:00,3.3573,3.36154,3.35154,3.35154,7140000.0
2008-09-29 01:46:00,3.35633,3.36054,3.35096,3.35712,5260000.0
2008-09-29 01:50:00,3.35539,3.36031,3.35042,3.35042,7510000.0
2008-09-29 01:54:00,3.35576,3.36141,3.34969,3.35154,6770000.0
2008-09-29 02:07:00,3.34812,3.35801,3.34812,3.35309,6770000.0
2008-09-29 02:14:00,3.35027,3.36048,3.35027,3.35431,6770000.0
2008-09-29 02:15:00,3.35569,3.35569,3.35569,3.35569,750000.0
2008-09-29 02:17:00,3.34492,3.35481,3.34492,3.34989,7880000.0
2008-09-29 02:30:00,3.35082,3.36071,3.35082,3.35579,7140000.0
2008-09-29 02:36:00,3.34032,3.35021,3.34032,3.34529,7140000.0
2008-09-29 02:39:00,3.35065,3.3617,3.35065,3.35476,6770000.0
2008-09-29 02:44:00,3.34372,3.35361,3.34372,3.34869,6770000.0
2008-09-29 02:45:00,3.36046,3.36046,3.36046,3.36046,750000.0
2008-09-29 02:47:00,3.35396,3.35396,3.34762,3.35312,5250000.0
2008-09-29 02:56:00,3.34797,3.35714,3.34326,3.34759,12000000.0
2008-09-29 02:58:00,3.33842,3.34831,3.33842,3.34339,7140000.0
2008-09-29 03:00:00,3.35082,3.36045,3.34943,3.35958,9000000.0
2008-09-29 03:01:00,3.34804,3.35315,3.34804,3.35315,1500000.0
2008-09-29 03:14:00,3.34898,3.34898,3.33708,3.34863,4880000.0
2008-09-29 03:29:00,3.34242,3.35205,3.34103,3.35184,8260000.0
2008-09-29 03:30:00,3.35723,3.35875,3.34912,3.35875,6000000.0
2008-09-29 03:39:00,3.35862,3.36046,3.35004,3.3551,6750000.0
2008-09-29 03:40:00,3.35962,3.35962,3.35962,3.35962,1500000.0
2008-09-29 03:41:00,3.35747,3.35985,3.35022,3.35964,5630000.0
2008-09-29 03:42:00,3.35454,3.35454,3.35454,3.35454,380000.0
2008-09-29 03:43:00,3.35989,3.36047,3.35344,3.35988,7500000.0
2008-09-29 03:44:00,3.35929,3.3604,3.35196,3.35215,5630000.0
2008-09-29 03:45:00,3.35379,3.35429,3.35027,3.35027,3000000.0
2008-09-29 03:47:00,3.35784,3.36163,3.34942,3.36163,8250000.0
2008-09-29 03:48:00,3.36357,3.36357,3.36105,3.36105,3750000.0
2008-09-29 03:49:00,3.36097,3.36097,3.35152,3.35617,15750000.0
2008-09-29 03:50:00,3.35912,3.35912,3.34946,3.35652,5250000.0
2008-09-29 03:51:00,3.36192,3.36192,3.35787,3.35787,2250000.0
2008-09-29 03:52:00,3.35787,3.36197,3.35787,3.36197,1500000.0
2008-09-29 03:53:00,3.35684,3.35684,3.35684,3.35684,750000.0
2008-09-29 03:54:00,3.35252,3.35252,3.35252,3.35252,750000.0
2008-09-29 03:55:00,3.36049,3.36049,3.36049,3.36049,1500000.0
2008-09-29 03:56:00,3.35421,3.35805,3.35351,3.35774,6750000.0
2008-09-29 04:00:00,3.34962,3.35951,3.34962,3.35459,6770000.0
2008-09-29 04:02:00,3.34806,3.35997,3.34806,3.35327,10890000.0
2008-09-29 04:03:00,3.35536,3.35768,3.34802,3.34802,4500000.0
2008-09-29 04:04:00,3.35249,3.36035,3.3492,3.35838,10130000.0
2008-09-29 04:08:00,3.33892,3.34881,3.33892,3.34389,7880000.0
2008-09-29 04:15:00,3.34968,3.3622,3.34968,3.35392,6770000.0
2008-09-29 04:16:00,3.35319,3.3534,3.34895,3.3534,2630000.0
2008-09-29 04:18:00,3.34357,3.35524,3.34357,3.35208,5260000.0
2008-09-29 04:19:00,3.3571,3.35856,3.34636,3.35755,6380000.0
2008-09-29 04:20:00,3.35641,3.35831,3.35262,3.35827,6760000.0
2008-09-29 04:21:00,3.34819,3.34988,3.34032,3.34922,4500000.0
2008-09-29 04:22:00,3.3561,3.35687,3.34731,3.35606,5250000.0
2008-09-29 04:23:00,3.35675,3.36014,3.35541,3.36014,5260000.0
2008-09-29 04:26:00,3.35002,3.35991,3.35002,3.35499,7880000.0
2008-09-29 04:27:00,3.35002,3.35002,3.35002,3.35002,380000.0
2008-09-29 04:29:00,3.35149,3.36387,3.35099,3.35099,13130000.0
2008-09-29 04:30:00,3.36177,3.36177,3.36177,3.36177,750000.0
2008-09-29 04:31:00,3.35881,3.35881,3.35002,3.35408,5250000.0
2008-09-29 04:39:00,3.34577,3.34891,3.34012,3.34418,8250000.0
2008-09-29 04:40:00,3.35944,3.35944,3.35032,3.35032,2250000.0
2008-09-29 04:41:00,3.35392,3.35392,3.35332,3.35332,1500000.0
2008-09-29 04:45:00,3.35412,3.36401,3.35412,3.35909,7140000.0
2008-09-29 04:48:00,3.35002,3.35991,3.35002,3.35499,8250000.0
2008-09-29 04:49:00,3.35499,3.35567,3.35499,3.35567,1500000.0
2008-09-29 04:55:00,3.35002,3.35991,3.35002,3.35499,7140000.0
2008-09-29 04:57:00,3.35987,3.36053,3.35416,3.3584,6000000.0
2008-09-29 04:58:00,3.36025,3.36025,3.34893,3.35669,15000000.0
2008-09-29 05:00:00,3.35362,3.36351,3.35362,3.35859,7510000.0
2008-09-29 05:06:00,3.35002,3.35991,3.35002,3.35499,7510000.0
2008-09-29 05:10:00,3.34882,3.34882,3.34562,3.34562,4500000.0
2008-09-29 05:13:00,3.35882,3.36122,3.3507,3.35276,14260000.0
2008-09-29 05:14:00,3.34882,3.3566,3.34497,3.35009,12010000.0
2008-09-29 05:15:00,3.35827,3.36202,3.35694,3.35694,4130000.0
2008-09-29 05:19:00,3.34875,3.36065,3.34875,3.35509,6400000.0
2008-09-29 05:20:00,3.35268,3.35268,3.35268,3.35268,380000.0
2008-09-29 05:24:00,3.35687,3.35972,3.35267,3.35325,7880000.0
2008-09-29 05:25:00,3.35965,3.35965,3.35002,3.35791,7500000.0
2008-09-29 05:27:00,3.34603,3.35153,3.34192,3.35,4880000.0
2008-09-29 05:30:00,3.36248,3.36335,3.35233,3.3608,13880000.0
2008-09-29 05:31:00,3.34947,3.35082,3.34142,3.34707,5630000.0
2008-09-29 05:32:00,3.36017,3.36124,3.35225,3.36081,4510000.0
2008-09-29 05:35:00,3.34504,3.35016,3.34504,3.35016,8250000.0
2008-09-29 05:39:00,3.34902,3.35078,3.34554,3.34657,6750000.0
2008-09-29 05:43:00,3.34532,3.35104,3.34532,3.35104,7500000.0
2008-09-29 05:45:00,3.35976,3.35976,3.35236,3.35236,4130000.0
2008-09-29 05:46:00,3.36052,3.36052,3.35553,3.35675,4880000.0
2008-09-29 05:48:00,3.34885,3.35175,3.34212,3.34212,7510000.0
2008-09-29 05:50:00,3.34142,3.35105,3.34003,3.35085,7500000.0
2008-09-29 05:51:00,3.35413,3.35958,3.34863,3.35942,6000000.0
2008-09-29 05:54:00,3.34902,3.35146,3.34122,3.34927,6010000.0
2008-09-29 05:55:00,3.34818,3.35888,3.34818,3.35866,3770000.0
2008-09-29 05:56:00,3.34597,3.34972,3.34437,3.34794,4150000.0
2008-09-29 05:59:00,3.33982,3.34945,3.33843,3.34925,7130000.0
2008-09-29 06:00:00,3.35668,3.36186,3.35668,3.35727,7510000.0
2008-09-29 06:03:00,3.34968,3.34972,3.34032,3.34972,4880000.0
2008-09-29 06:06:00,3.34995,3.35008,3.33913,3.34546,7140000.0
2008-09-29 06:09:00,3.34122,3.35085,3.33983,3.35065,6760000.0
2008-09-29 06:11:00,3.36183,3.36183,3.34955,3.35503,5630000.0
2008-09-29 06:12:00,3.3474,3.34974,3.34032,3.34032,6010000.0
2008-09-29 06:15:00,3.36134,3.36328,3.35763,3.35763,4130000.0
2008-09-29 06:16:00,3.35434,3.35948,3.35408,3.35937,5630000.0
2008-09-29 06:18:00,3.34762,3.34924,3.34547,3.34872,5250000.0
2008-09-29 06:22:00,3.34172,3.35135,3.34033,3.35114,6390000.0
2008-09-29 06:26:00,3.34212,3.35175,3.34073,3.35155,6020000.0
2008-09-29 06:27:00,3.35002,3.36026,3.35002,3.35441,7880000.0
2008-09-29 06:28:00,3.35942,3.35942,3.35408,3.35902,6000000.0
2008-09-29 06:30:00,3.36196,3.36196,3.35643,3.36151,5260000.0
2008-09-29 06:32:00,3.35875,3.36121,3.35458,3.35579,5630000.0
2008-09-29 06:36:00,3.35547,3.35906,3.34982,3.35861,5640000.0
2008-09-29 06:38:00,3.35547,3.35982,3.35373,3.35862,4500000.0
2008-09-29 06:41:00,3.35373,3.35922,3.35373,3.35547,6000000.0
2008-09-29 06:45:00,3.35907,3.36316,3.35372,3.36312,7500000.0
2008-09-29 06:52:00,3.35448,3.35945,3.34892,3.34982,6380000.0
2008-09-29 06:55:00,3.35392,3.35945,3.35221,3.35221,3760000.0
2008-09-29 06:56:00,3.35388,3.35922,3.34982,3.35922,4130000.0
2008-09-29 06:57:00,3.34982,3.35945,3.34843,3.35925,7500000.0
2008-09-29 06:58:00,3.35811,3.35933,3.35388,3.35388,8250000.0
2008-09-29 06:59:00,3.34982,3.35945,3.34843,3.35925,7130000.0
2008-09-29 07:00:00,3.36202,3.36238,3.35715,3.36002,5630000.0
2008-09-29 07:01:00,3.35793,3.35946,3.34982,3.35946,7510000.0
2008-09-29 07:02:00,3.35448,3.35925,3.35286,3.35286,5250000.0
2008-09-29 07:03:00,3.35444,3.35955,3.34853,3.34853,5250000.0
2008-09-29 07:04:00,3.35557,3.35932,3.35398,3.35797,7500000.0
2008-09-29 07:05:00,3.35233,3.35932,3.34853,3.35932,4880000.0
2008-09-29 07:06:00,3.35772,3.35935,3.34992,3.35855,6380000.0
2008-09-29 07:07:00,3.35153,3.36251,3.35153,3.35183,5630000.0
2008-09-29 07:08:00,3.35991,3.36271,3.35276,3.35491,12760000.0
2008-09-29 07:09:00,3.35423,3.35952,3.35423,3.35577,7880000.0
2008-09-29 07:10:00,3.35959,3.3604,3.35547,3.35791,7880000.0
2008-09-29 07:12:00,3.35665,3.35906,3.3539,3.35448,7130000.0
2008-09-29 07:13:00,3.35547,3.35917,3.35373,3.35857,7130000.0
2008-09-29 07:14:00,3.34982,3.35945,3.34843,3.35925,6760000.0
2008-09-29 07:15:00,3.36242,3.36356,3.35392,3.35831,7130000.0
2008-09-29 07:18:00,3.35937,3.35937,3.34843,3.35922,6760000.0
2008-09-29 07:20:00,3.35744,3.35932,3.35547,3.35857,5250000.0
2008-09-29 07:23:00,3.35556,3.36142,3.3512,3.35708,8250000.0
2008-09-29 07:24:00,3.35678,3.36087,3.35211,3.3603,5630000.0
2008-09-29 07:28:00,3.35947,3.36042,3.34963,3.34963,5250000.0
2008-09-29 07:29:00,3.35403,3.35876,3.35398,3.35867,8250000.0
2008-09-29 07:30:00,3.36049,3.36049,3.36018,3.36018,1500000.0
2008-09-29 07:31:00,3.359,3.36078,3.35127,3.36036,7130000.0
2008-09-29 07:33:00,3.36032,3.36048,3.35968,3.35968,4510000.0
2008-09-29 07:34:00,3.35082,3.36045,3.34943,3.36024,7130000.0
2008-09-29 07:35:00,3.36022,3.3619,3.35264,3.35599,7130000.0
2008-09-29 07:36:00,3.35812,3.35991,3.35442,3.35859,7510000.0
2008-09-29 07:37:00,3.36028,3.36028,3.35482,3.35482,7880000.0
2008-09-29 07:38:00,3.35947,3.36022,3.35473,3.36022,5260000.0
2008-09-29 07:43:00,3.35933,3.35933,3.35333,3.35891,5250000.0
2008-09-29 07:44:00,3.35607,3.36012,3.35072,3.35797,5250000.0
2008-09-29 07:45:00,3.35571,3.36129,3.35563,3.35577,6000000.0
2008-09-29 07:46:00,3.35834,3.35834,3.35072,3.35637,3380000.0
2008-09-29 07:47:00,3.36037,3.36205,3.35251,3.36118,6000000.0
2008-09-29 07:49:00,3.35943,3.35998,3.35008,3.35723,6380000.0
2008-09-29 07:51:00,3.35982,3.36215,3.35469,3.35469,4890000.0
2008-09-29 07:53:00,3.34898,3.36064,3.34898,3.3599,7520000.0
2008-09-29 07:54:00,3.3534,3.35979,3.3534,3.35568,8260000.0
2008-09-29 07:58:00,3.35873,3.35873,3.3531,3.35371,4880000.0
2008-09-29 08:00:00,3.35568,3.3625,3.35568,3.35763,6010000.0
2008-09-29 08:02:00,3.35446,3.36283,3.35446,3.35825,5630000.0
2008-09-29 08:06:00,3.34959,3.35939,3.34908,3.35939,7500000.0
2008-09-29 08:08:00,3.35109,3.35693,3.34672,3.35539,11260000.0
2008-09-29 08:09:00,3.34519,3.35601,3.34373,3.35539,7500000.0
2008-09-29 08:10:00,3.35628,3.35915,3.35402,3.35453,5630000.0
2008-09-29 08:14:00,3.35609,3.3576,3.35242,3.35242,5630000.0
2008-09-29 08:15:00,3.35476,3.36068,3.3518,3.3518,7130000.0
2008-09-29 08:16:00,3.35546,3.35773,3.34855,3.35773,5250000.0
2008-09-29 08:17:00,3.34808,3.35686,3.34654,3.35686,7130000.0
2008-09-29 08:18:00,3.35266,3.35784,3.34677,3.35326,7880000.0
2008-09-29 08:19:00,3.34721,3.35793,3.34603,3.35616,7500000.0
2008-09-29 08:20:00,3.35639,3.35719,3.35126,3.3557,7510000.0
2008-09-29 08:21:00,3.35178,3.35806,3.35178,3.35709,6760000.0
2008-09-29 08:22:00,3.35512,3.35745,3.34505,3.35662,8250000.0
2008-09-29 08:23:00,3.35083,3.35503,3.35083,3.35414,4880000.0
2008-09-29 08:25:00,3.35476,3.35705,3.35159,3.3562,6390000.0
2008-09-29 08:26:00,3.35628,3.35628,3.34589,3.35479,5260000.0
2008-09-29 08:27:00,3.35714,3.35751,3.3501,3.35666,6750000.0
2008-09-29 08:28:00,3.35254,3.35835,3.35084,3.35835,7880000.0
2008-09-29 08:30:00,3.36048,3.36065,3.35102,3.35498,6380000.0
2008-09-29 08:32:00,3.35849,3.35923,3.35577,3.35844,5250000.0
2008-09-29 08:34:00,3.35844,3.36066,3.35504,3.35876,6750000.0
2008-09-29 08:39:00,3.36028,3.36824,3.34996,3.36824,4880000.0
2008-09-29 08:40:00,3.36508,3.36942,3.35769,3.36575,6010000.0
2008-09-29 08:41:00,3.36136,3.37078,3.35628,3.36642,6760000.0
2008-09-29 08:42:00,3.36338,3.36628,3.35279,3.36009,4520000.0
2008-09-29 08:43:00,3.36031,3.36055,3.35599,3.35963,4510000.0
2008-09-29 08:44:00,3.35497,3.36003,3.35028,3.35951,6000000.0
2008-09-29 08:45:00,3.36595,3.36595,3.35766,3.36175,6380000.0
2008-09-29 08:46:00,3.35928,3.36735,3.35928,3.36545,7130000.0
2008-09-29 08:47:00,3.35736,3.36447,3.35183,3.36149,7130000.0
2008-09-29 08:49:00,3.36404,3.37005,3.36027,3.36602,6010000.0
2008-09-29 08:50:00,3.35843,3.36549,3.35361,3.36189,6010000.0
2008-09-29 08:51:00,3.36566,3.36566,3.35996,3.36523,4880000.0
2008-09-29 08:52:00,3.3569,3.3673,3.3569,3.36532,7520000.0
2008-09-29 08:54:00,3.36103,3.36626,3.35443,3.36626,6750000.0
2008-09-29 08:55:00,3.35895,3.36401,3.35533,3.36099,6000000.0
2008-09-29 08:56:00,3.36377,3.36603,3.36041,3.36041,4880000.0
2008-09-29 08:57:00,3.35902,3.36586,3.35731,3.35952,4880000.0
2008-09-29 08:58:00,3.36349,3.36349,3.35063,3.35895,5630000.0
2008-09-29 08:59:00,3.34866,3.36073,3.34843,3.36073,7130000.0
2008-09-29 09:00:00,3.36133,3.36133,3.35551,3.35752,7510000.0
2008-09-29 09:01:00,3.35719,3.36093,3.35005,3.3551,7880000.0
2008-09-29 09:02:00,3.35907,3.35976,3.35044,3.35474,7130000.0
2008-09-29 09:04:00,3.3601,3.3601,3.34861,3.35391,7510000.0
2008-09-29 09:05:00,3.35781,3.35901,3.34912,3.35836,7130000.0
2008-09-29 09:06:00,3.35851,3.3602,3.35529,3.35973,7510000.0
2008-09-29 09:08:00,3.35638,3.36009,3.35022,3.36009,5250000.0
2008-09-29 09:09:00,3.35928,3.35982,3.35363,3.35982,4500000.0
2008-09-29 09:10:00,3.36024,3.36024,3.35079,3.35509,8250000.0
2008-09-29 09:11:00,3.36014,3.36074,3.34989,3.36074,4880000.0
2008-09-29 09:12:00,3.35373,3.36164,3.35373,3.3603,4510000.0
2008-09-29 09:13:00,3.35981,3.36267,3.35025,3.35727,6760000.0
2008-09-29 09:14:00,3.36079,3.36251,3.3575,3.36234,4510000.0
2008-09-29 09:15:00,3.36373,3.36377,3.35136,3.36329,7880000.0
2008-09-29 09:16:00,3.36106,3.36444,3.357,3.36388,6770000.0
2008-09-29 09:17:00,3.36377,3.372,3.3596,3.36696,6010000.0
2008-09-29 09:18:00,3.36606,3.36987,3.36437,3.36987,6000000.0
2008-09-29 09:19:00,3.36996,3.37428,3.36357,3.3666,6380000.0
2008-09-29 09:20:00,3.36813,3.36899,3.36374,3.36533,4130000.0
2008-09-29 09:21:00,3.3603,3.36907,3.35996,3.36874,6390000.0
2008-09-29 09:22:00,3.36869,3.37062,3.36523,3.36839,5630000.0
2008-09-29 09:23:00,3.3681,3.37567,3.36762,3.36762,7500000.0
2008-09-29 09:24:00,3.36447,3.37497,3.36447,3.37497,6000000.0
2008-09-29 09:25:00,3.37205,3.37684,3.37037,3.37037,5630000.0
2008-09-29 09:26:00,3.36971,3.37585,3.36971,3.37585,8250000.0
2008-09-29 09:27:00,3.36661,3.37536,3.36568,3.37457,6390000.0
2008-09-29 09:28:00,3.37238,3.3746,3.36836,3.3746,4510000.0
2008-09-29 09:29:00,3.37231,3.3738,3.3658,3.36644,5250000.0
2008-09-29 09:30:00,3.36845,3.37277,3.36672,3.37191,10500000.0
2008-09-29 09:31:00,3.3701,3.3728,3.368,3.36899,5250000.0
2008-09-29 09:32:00,3.37141,3.37312,3.36187,3.37312,7500000.0
2008-09-29 09:33:00,3.37062,3.37138,3.36721,3.36953,5250000.0
2008-09-29 09:34:00,3.37171,3.37171,3.36872,3.36958,4880000.0
2008-09-29 09:35:00,3.37164,3.37311,3.36845,3.37311,4880000.0
2008-09-29 09:36:00,3.36827,3.37324,3.36659,3.37188,4510000.0
2008-09-29 09:37:00,3.37185,3.37185,3.36335,3.36648,6760000.0
2008-09-29 09:38:00,3.36755,3.37161,3.36755,3.36945,5250000.0
2008-09-29 09:39:00,3.37014,3.37136,3.36666,3.37136,5630000.0
2008-09-29 09:40:00,3.36558,3.37386,3.36337,3.36963,5630000.0
2008-09-29 09:41:00,3.36653,3.37538,3.36236,3.37227,8250000.0
2008-09-29 09:42:00,3.36919,3.37705,3.36495,3.36682,20260000.0
2008-09-29 09:43:00,3.37611,3.37989,3.36795,3.37431,7500000.0
2008-09-29 09:44:00,3.37449,3.37718,3.37026,3.37517,8630000.0
2008-09-29 09:45:00,3.3664,3.37787,3.3664,3.37477,5260000.0
2008-09-29 09:46:00,3.3725,3.37393,3.36497,3.36908,6770000.0
2008-09-29 09:47:00,3.37483,3.37549,3.36823,3.37549,2250000.0
2008-09-29 09:48:00,3.3705,3.37638,3.3678,3.3678,6380000.0
2008-09-29 09:49:00,3.37942,3.37942,3.37177,3.37274,6750000.0
2008-09-29 09:50:00,3.37227,3.37934,3.36942,3.37934,5250000.0
2008-09-29 09:51:00,3.37865,3.37967,3.36951,3.37674,5250000.0
2008-09-29 09:52:00,3.37429,3.37887,3.37326,3.37603,8630000.0
2008-09-29 09:53:00,3.3758,3.38408,3.37328,3.375,4130000.0
2008-09-29 09:54:00,3.38282,3.38575,3.37298,3.38433,8630000.0
2008-09-29 09:55:00,3.38271,3.38271,3.3773,3.38168,3750000.0
2008-09-29 09:56:00,3.38332,3.38333,3.37668,3.38284,8260000.0
2008-09-29 09:57:00,3.38042,3.38192,3.37081,3.37793,8250000.0
2008-09-29 09:58:00,3.37251,3.38339,3.37251,3.38339,6750000.0
2008-09-29 09:59:00,3.38211,3.38383,3.37824,3.38363,7500000.0
2008-09-29 10:00:00,3.38432,3.38432,3.38068,3.38255,5250000.0
2008-09-29 10:01:00,3.3831,3.3838,3.37489,3.38324,4880000.0
2008-09-29 10:02:00,3.38407,3.38407,3.37878,3.38316,5630000.0
2008-09-29 10:03:00,3.38103,3.38902,3.37616,3.38295,6760000.0
2008-09-29 10:04:00,3.37894,3.38452,3.37609,3.37609,4880000.0
2008-09-29 10:05:00,3.38344,3.38431,3.37402,3.3837,6010000.0
2008-09-29 10:06:00,3.37827,3.38391,3.37271,3.38338,7140000.0
2008-09-29 10:07:00,3.38341,3.38341,3.3737,3.3737,3770000.0
2008-09-29 10:08:00,3.37995,3.38619,3.37541,3.38212,4880000.0
2008-09-29 10:09:00,3.37284,3.38369,3.37284,3.38366,6010000.0
2008-09-29 10:10:00,3.38198,3.38427,3.38184,3.38403,5250000.0
2008-09-29 10:11:00,3.38412,3.38795,3.376,3.38195,7880000.0
2008-09-29 10:12:00,3.37568,3.38394,3.37568,3.38394,3380000.0
2008-09-29 10:13:00,3.38424,3.38832,3.38012,3.38832,4130000.0
2008-09-29 10:14:00,3.38788,3.38788,3.38102,3.38412,9380000.0
2008-09-29 10:15:00,3.38826,3.38826,3.37651,3.38632,12380000.0
2008-09-29 10:16:00,3.38911,3.38965,3.37994,3.38878,8630000.0
2008-09-29 10:17:00,3.38644,3.39016,3.378,3.38372,7510000.0
2008-09-29 10:18:00,3.38898,3.38898,3.38029,3.38726,6750000.0
2008-09-29 10:19:00,3.38898,3.389,3.37717,3.38651,5630000.0
2008-09-29 10:20:00,3.38867,3.39056,3.3838,3.38833,7880000.0
2008-09-29 10:21:00,3.3904,3.39373,3.38562,3.3934,4880000.0
2008-09-29 10:22:00,3.39305,3.39635,3.39042,3.39244,3380000.0
2008-09-29 10:23:00,3.39034,3.39584,3.39034,3.39382,6380000.0
2008-09-29 10:24:00,3.3957,3.39593,3.39067,3.39067,7880000.0
2008-09-29 10:25:00,3.39164,3.39711,3.39164,3.3968,6750000.0
2008-09-29 10:26:00,3.39523,3.39825,3.39052,3.39219,5260000.0
2008-09-29 10:27:00,3.39721,3.39767,3.39435,3.39713,4880000.0
2008-09-29 10:28:00,3.39832,3.39886,3.3939,3.39393,6000000.0
2008-09-29 10:29:00,3.39351,3.39868,3.38898,3.39868,8250000.0
2008-09-29 10:30:00,3.39927,3.40088,3.39556,3.39657,4880000.0
2008-09-29 10:31:00,3.40262,3.40398,3.39344,3.40311,8250000.0
2008-09-29 10:32:00,3.39851,3.4076,3.39706,3.39979,6380000.0
2008-09-29 10:33:00,3.40271,3.4085,3.40271,3.40511,5630000.0
2008-09-29 10:34:00,3.40031,3.40697,3.39721,3.40662,7880000.0
2008-09-29 10:35:00,3.40664,3.40664,3.39411,3.39819,8250000.0
2008-09-29 10:36:00,3.39552,3.40237,3.39552,3.3965,4510000.0
2008-09-29 10:37:00,3.40163,3.4023,3.39676,3.39676,6750000.0
2008-09-29 10:38:00,3.39699,3.4018,3.39085,3.39613,8630000.0
2008-09-29 10:39:00,3.40046,3.40046,3.39121,3.39945,5630000.0
2008-09-29 10:40:00,3.39371,3.40026,3.39201,3.3965,12390000.0
2008-09-29 10:41:00,3.39469,3.39808,3.38745,3.3915,6760000.0
2008-09-29 10:42:00,3.39093,3.39705,3.39093,3.39226,6000000.0
2008-09-29 10:43:00,3.38897,3.39883,3.38897,3.39243,4880000.0
2008-09-29 10:44:00,3.39398,3.398,3.39312,3.398,5250000.0
2008-09-29 10:45:00,3.3982,3.39922,3.38876,3.39395,4900000.0
2008-09-29 10:46:00,3.39715,3.39715,3.38642,3.3951,7510000.0
2008-09-29 10:47:00,3.39255,3.39555,3.38937,3.39439,5630000.0
2008-09-29 10:48:00,3.38316,3.39495,3.38316,3.3943,7510000.0
2008-09-29 10:49:00,3.3888,3.39482,3.3862,3.39389,6380000.0
2008-09-29 10:50:00,3.39301,3.3952,3.3847,3.39304,6380000.0
2008-09-29 10:51:00,3.38823,3.39486,3.38823,3.39426,6010000.0
2008-09-29 10:52:00,3.39154,3.39403,3.38817,3.39217,6000000.0
2008-09-29 10:53:00,3.38925,3.39473,3.38387,3.39466,11260000.0
2008-09-29 10:54:00,3.39069,3.39069,3.38779,3.38779,1500000.0
2008-09-29 10:55:00,3.39068,3.39243,3.38609,3.38913,7510000.0
2008-09-29 10:56:00,3.392,3.392,3.38209,3.39192,5260000.0
2008-09-29 10:57:00,3.39207,3.39207,3.38642,3.39059,6750000.0
2008-09-29 10:58:00,3.3844,3.39118,3.38014,3.3892,15760000.0
2008-09-29 10:59:00,3.38308,3.39316,3.38106,3.39227,11270000.0
2008-09-29 11:00:00,3.39155,3.39155,3.37894,3.39083,11260000.0
2008-09-29 11:01:00,3.39164,3.39334,3.38866,3.38866,8260000.0
2008-09-29 11:02:00,3.39111,3.392,3.38046,3.39175,6000000.0
2008-09-29 11:03:00,3.38937,3.39568,3.38847,3.3887,7500000.0
2008-09-29 11:04:00,3.38919,3.39093,3.38434,3.38622,7500000.0
2008-09-29 11:05:00,3.39157,3.39634,3.38677,3.39009,8250000.0
2008-09-29 11:06:00,3.39378,3.39395,3.38857,3.3932,6380000.0
2008-09-29 11:07:00,3.39362,3.39591,3.38935,3.39328,7500000.0
2008-09-29 11:08:00,3.39103,3.39279,3.38229,3.39214,6750000.0
2008-09-29 11:09:00,3.38808,3.39476,3.38471,3.39442,4880000.0
2008-09-29 11:10:00,3.39022,3.39512,3.38509,3.3894,6750000.0
2008-09-29 11:11:00,3.39284,3.3942,3.38897,3.39337,4880000.0
2008-09-29 11:12:00,3.38766,3.39422,3.38766,3.39105,7880000.0
2008-09-29 11:13:00,3.39323,3.39447,3.38367,3.39012,7130000.0
2008-09-29 11:14:00,3.39072,3.39476,3.38289,3.39336,12380000.0
2008-09-29 11:15:00,3.39094,3.39603,3.39063,3.39459,7500000.0
2008-09-29 11:16:00,3.38667,3.39683,3.38667,3.39219,7880000.0
2008-09-29 11:17:00,3.39201,3.39532,3.38663,3.39013,7130000.0
2008-09-29 11:18:00,3.39446,3.396,3.38728,3.39574,4880000.0
2008-09-29 11:19:00,3.39584,3.39689,3.38648,3.39493,6000000.0
2008-09-29 11:20:00,3.39466,3.39466,3.38484,3.38484,5630000.0
2008-09-29 11:21:00,3.39274,3.3954,3.39147,3.39437,5250000.0
2008-09-29 11:22:00,3.39052,3.39302,3.38516,3.38516,6390000.0
2008-09-29 11:24:00,3.39361,3.39431,3.38284,3.39102,7880000.0
2008-09-29 11:25:00,3.39282,3.39601,3.39047,3.39239,9010000.0
2008-09-29 11:26:00,3.38922,3.39487,3.38922,3.39478,4880000.0
2008-09-29 11:27:00,3.39017,3.39906,3.38823,3.39518,8250000.0
2008-09-29 11:28:00,3.39494,3.39494,3.38835,3.39408,4880000.0
2008-09-29 11:29:00,3.38744,3.39446,3.38744,3.39378,11630000.0
2008-09-29 11:30:00,3.39461,3.39497,3.38932,3.3947,7500000.0
2008-09-29 11:31:00,3.39339,3.39511,3.38513,3.38513,4880000.0
2008-09-29 11:32:00,3.39087,3.39511,3.38522,3.38762,21020000.0
2008-09-29 11:33:00,3.39338,3.39456,3.38874,3.39347,6380000.0
2008-09-29 11:34:00,3.38982,3.3969,3.38602,3.38602,8250000.0
2008-09-29 11:35:00,3.38993,3.39496,3.38266,3.38739,20260000.0
2008-09-29 11:36:00,3.39316,3.39468,3.3836,3.39351,6760000.0
2008-09-29 11:37:00,3.39387,3.39387,3.38279,3.38656,6010000.0
2008-09-29 11:39:00,3.39413,3.3968,3.38737,3.3965,7130000.0
2008-09-29 11:40:00,3.38881,3.39565,3.3865,3.39434,6380000.0
2008-09-29 11:41:00,3.39771,3.3987,3.39618,3.3964,5250000.0
2008-09-29 11:42:00,3.39635,3.39766,3.39442,3.39766,5630000.0
2008-09-29 11:43:00,3.39706,3.3992,3.38968,3.38968,6760000.0
2008-09-29 11:44:00,3.39719,3.39812,3.38954,3.39762,9010000.0
2008-09-29 11:45:00,3.38865,3.39681,3.38508,3.39421,6000000.0
2008-09-29 11:46:00,3.39085,3.39592,3.38698,3.39529,7140000.0
2008-09-29 11:47:00,3.3889,3.39603,3.3889,3.39603,6010000.0
2008-09-29 11:48:00,3.39634,3.39744,3.38778,3.39692,10510000.0
2008-09-29 11:49:00,3.39444,3.39897,3.39237,3.39237,8260000.0
2008-09-29 11:50:00,3.39146,3.39797,3.38733,3.39377,6760000.0
2008-09-29 11:52:00,3.39717,3.39903,3.39139,3.3917,8630000.0
2008-09-29 11:53:00,3.39014,3.39506,3.38614,3.39506,7880000.0
2008-09-29 11:54:00,3.38537,3.39458,3.38448,3.39458,6750000.0
2008-09-29 11:56:00,3.39374,3.39602,3.39209,3.39341,5630000.0
2008-09-29 11:57:00,3.39163,3.39714,3.39155,3.395,13130000.0
2008-09-29 11:58:00,3.39311,3.39782,3.38399,3.38399,11250000.0
2008-09-29 11:59:00,3.39397,3.3973,3.38991,3.39447,9000000.0
2008-09-29 12:00:00,3.38915,3.39301,3.38915,3.39301,1500000.0
2008-09-29 12:01:00,3.38783,3.39562,3.38486,3.38486,7130000.0
2008-09-29 12:02:00,3.39195,3.39402,3.38833,3.39235,6010000.0
2008-09-29 12:03:00,3.39299,3.39299,3.38831,3.38977,4510000.0
2008-09-29 12:05:00,3.38101,3.39315,3.38101,3.3913,4140000.0
2008-09-29 12:06:00,3.38812,3.39244,3.38453,3.3912,8250000.0
2008-09-29 12:07:00,3.39191,3.39191,3.38278,3.39125,5260000.0
2008-09-29 12:08:00,3.38796,3.39116,3.38443,3.38443,7500000.0
2008-09-29 12:09:00,3.38579,3.39284,3.3819,3.39181,5250000.0
2008-09-29 12:10:00,3.39105,3.39288,3.38423,3.3921,13510000.0
2008-09-29 12:11:00,3.3918,3.39228,3.38107,3.38107,5250000.0
2008-09-29 12:12:00,3.38118,3.3906,3.37818,3.38947,6750000.0
2008-09-29 12:13:00,3.38777,3.39585,3.38777,3.39264,7880000.0
2008-09-29 12:14:00,3.39543,3.39913,3.386,3.386,12750000.0
2008-09-29 12:15:00,3.39343,3.39343,3.38524,3.39294,6760000.0
2008-09-29 12:16:00,3.38425,3.39446,3.38425,3.39439,6760000.0
2008-09-29 12:17:00,3.38903,3.39525,3.38408,3.39378,10140000.0
2008-09-29 12:18:00,3.38982,3.39364,3.387,3.39092,13140000.0
2008-09-29 12:19:00,3.3919,3.39525,3.38869,3.39276,6000000.0
2008-09-29 12:20:00,3.39428,3.39541,3.38933,3.3933,7130000.0
2008-09-29 12:21:00,3.39312,3.3959,3.39046,3.39046,6380000.0
2008-09-29 12:22:00,3.39096,3.39659,3.38695,3.38695,5630000.0
2008-09-29 12:23:00,3.39125,3.39587,3.38975,3.3947,4880000.0
2008-09-29 12:24:00,3.39274,3.39309,3.38632,3.39221,5630000.0
2008-09-29 12:25:00,3.38687,3.39132,3.38619,3.39082,4140000.0
2008-09-29 12:26:00,3.39166,3.39261,3.38704,3.39056,7130000.0
2008-09-29 12:27:00,3.39163,3.39337,3.38691,3.39298,6000000.0
2008-09-29 12:28:00,3.39062,3.39295,3.38641,3.3879,8250000.0
2008-09-29 12:29:00,3.38753,3.39326,3.3863,3.39143,7500000.0
2008-09-29 12:30:00,3.39249,3.39249,3.38421,3.391,11260000.0
2008-09-29 12:31:00,3.38643,3.3923,3.38221,3.3923,7510000.0
2008-09-29 12:32:00,3.39233,3.39412,3.38781,3.38781,7890000.0
2008-09-29 12:33:00,3.39363,3.39475,3.38482,3.39295,7880000.0
2008-09-29 12:35:00,3.3917,3.3917,3.38222,3.38834,5630000.0
2008-09-29 12:36:00,3.39285,3.39431,3.38482,3.39202,7880000.0
2008-09-29 12:37:00,3.39213,3.39814,3.38682,3.39477,7130000.0
2008-09-29 12:39:00,3.39239,3.3934,3.38867,3.38867,6380000.0
2008-09-29 12:40:00,3.39049,3.39261,3.38848,3.39134,5640000.0
2008-09-29 12:41:00,3.39033,3.39033,3.38581,3.38819,7140000.0
2008-09-29 12:42:00,3.38741,3.3911,3.38453,3.38453,4880000.0
2008-09-29 12:43:00,3.38841,3.3903,3.38097,3.3903,9380000.0
2008-09-29 12:44:00,3.39003,3.39003,3.3767,3.37851,7890000.0
2008-09-29 12:45:00,3.3892,3.3892,3.38355,3.38355,4880000.0
2008-09-29 12:46:00,3.3885,3.39284,3.37993,3.37993,7130000.0
2008-09-29 12:48:00,3.3845,3.39061,3.37989,3.38954,6400000.0
2008-09-29 12:49:00,3.38034,3.38954,3.38034,3.38801,4880000.0
2008-09-29 12:50:00,3.38409,3.38555,3.37555,3.38555,7510000.0
2008-09-29 12:51:00,3.38523,3.38992,3.38448,3.38448,6010000.0
2008-09-29 12:52:00,3.3821,3.38936,3.38177,3.38834,7510000.0
2008-09-29 12:53:00,3.38907,3.38966,3.38117,3.38588,7510000.0
2008-09-29 12:56:00,3.38891,3.38913,3.38005,3.38504,7500000.0
2008-09-29 12:57:00,3.38703,3.38859,3.38335,3.38468,8250000.0
2008-09-29 12:58:00,3.38472,3.38821,3.37876,3.38821,10130000.0
2008-09-29 12:59:00,3.38882,3.39068,3.37822,3.38948,12760000.0
2008-09-29 13:00:00,3.39014,3.39014,3.38448,3.38867,5630000.0
2008-09-29 13:01:00,3.38848,3.3907,3.38396,3.38696,13880000.0
2008-09-29 13:02:00,3.38635,3.38984,3.38097,3.38576,13500000.0
2008-09-29 13:03:00,3.386,3.39054,3.37993,3.38595,8250000.0
2008-09-29 13:04:00,3.38921,3.38921,3.37859,3.38905,11270000.0
2008-09-29 13:07:00,3.38554,3.38966,3.38554,3.38961,5630000.0
2008-09-29 13:08:00,3.39068,3.39072,3.38119,3.3877,4880000.0
2008-09-29 13:10:00,3.38876,3.38876,3.37904,3.37904,6000000.0
2008-09-29 13:11:00,3.38655,3.39192,3.38533,3.38865,5630000.0
2008-09-29 13:12:00,3.38052,3.39282,3.38052,3.38858,4880000.0
2008-09-29 13:13:00,3.38751,3.38751,3.37906,3.38245,7500000.0
2008-09-29 13:14:00,3.38827,3.38904,3.38376,3.38515,10130000.0
2008-09-29 13:15:00,3.38601,3.3901,3.38435,3.38754,6760000.0
2008-09-29 13:16:00,3.38847,3.38877,3.3841,3.3841,6380000.0
2008-09-29 13:17:00,3.38966,3.38969,3.38511,3.38677,5260000.0
2008-09-29 13:20:00,3.38438,3.38944,3.37891,3.38466,9400000.0
2008-09-29 13:21:00,3.3892,3.3892,3.38282,3.38792,5250000.0
2008-09-29 13:22:00,3.38881,3.38991,3.38391,3.38391,6390000.0
2008-09-29 13:23:00,3.38994,3.39237,3.38335,3.39104,4890000.0
2008-09-29 13:24:00,3.39099,3.39099,3.38213,3.38383,6000000.0
2008-09-29 13:26:00,3.3833,3.3898,3.3833,3.3898,4510000.0
2008-09-29 13:27:00,3.3916,3.3916,3.38128,3.39058,7510000.0
2008-09-29 13:28:00,3.39034,3.39175,3.38631,3.38911,4510000.0
2008-09-29 13:29:00,3.38091,3.38943,3.38091,3.38333,9390000.0
2008-09-29 13:30:00,3.38604,3.39112,3.38604,3.39047,5250000.0
2008-09-29 13:32:00,3.38886,3.39225,3.37942,3.38993,9380000.0
2008-09-29 13:33:00,3.38978,3.38978,3.37786,3.38359,7880000.0
2008-09-29 13:34:00,3.37924,3.39045,3.37924,3.38528,9750000.0
2008-09-29 13:35:00,3.38887,3.38887,3.37882,3.38258,5630000.0
2008-09-29 13:36:00,3.3803,3.38943,3.3803,3.38943,5250000.0
2008-09-29 13:37:00,3.38125,3.38842,3.38125,3.38407,7880000.0
2008-09-29 13:38:00,3.38613,3.39122,3.38125,3.3895,7510000.0
2008-09-29 13:41:00,3.38727,3.38953,3.37831,3.38465,5260000.0
2008-09-29 13:42:00,3.37992,3.3893,3.37992,3.38632,3770000.0
2008-09-29 13:43:00,3.38254,3.38753,3.38114,3.38734,5630000.0
2008-09-29 13:44:00,3.38835,3.38882,3.38309,3.38309,4500000.0
2008-09-29 13:45:00,3.38406,3.38865,3.3829,3.38363,5630000.0
2008-09-29 13:46:00,3.38943,3.39044,3.38293,3.38621,5630000.0
2008-09-29 13:47:00,3.38449,3.38894,3.38174,3.38876,6000000.0
2008-09-29 13:48:00,3.38414,3.39147,3.3811,3.38802,6760000.0
2008-09-29 13:50:00,3.38355,3.38822,3.38355,3.38822,1500000.0
2008-09-29 13:51:00,3.38374,3.38787,3.3809,3.38132,5650000.0
2008-09-29 13:52:00,3.37556,3.38639,3.37556,3.38104,6750000.0
2008-09-29 13:53:00,3.38657,3.38816,3.37921,3.38042,14660000.0
2008-09-29 13:54:00,3.37976,3.38281,3.37621,3.37635,5630000.0
2008-09-29 13:55:00,3.37885,3.38487,3.37075,3.37809,10890000.0
2008-09-29 13:56:00,3.38124,3.38148,3.37685,3.37963,7140000.0
2008-09-29 13:57:00,3.38062,3.38295,3.3799,3.38137,6000000.0
2008-09-29 13:58:00,3.38171,3.38393,3.37846,3.38393,4880000.0
2008-09-29 13:59:00,3.38124,3.38332,3.37615,3.37676,6380000.0
2008-09-29 14:00:00,3.38125,3.38228,3.3763,3.3766,6380000.0
2008-09-29 14:01:00,3.38094,3.38244,3.37611,3.38092,8260000.0
2008-09-29 14:02:00,3.38397,3.38397,3.37535,3.37752,6380000.0
2008-09-29 14:03:00,3.38204,3.38603,3.3769,3.37703,6760000.0
2008-09-29 14:04:00,3.38264,3.38395,3.37699,3.37699,7130000.0
2008-09-29 14:05:00,3.3809,3.38165,3.37599,3.37682,10880000.0
2008-09-29 14:06:00,3.37457,3.38015,3.37266,3.37697,8250000.0
2008-09-29 14:07:00,3.37734,3.38232,3.37384,3.37904,7510000.0
2008-09-29 14:08:00,3.38302,3.38328,3.37593,3.38252,9770000.0
2008-09-29 14:09:00,3.37702,3.38264,3.37611,3.38244,4510000.0
2008-09-29 14:10:00,3.37493,3.38338,3.37493,3.38095,6390000.0
2008-09-29 14:11:00,3.38037,3.38221,3.37332,3.37332,6750000.0
2008-09-29 14:12:00,3.37687,3.38124,3.37262,3.3767,6760000.0
2008-09-29 14:13:00,3.37296,3.38285,3.37296,3.37759,6390000.0
2008-09-29 14:14:00,3.38171,3.38189,3.3747,3.37659,5270000.0
2008-09-29 14:15:00,3.37986,3.38073,3.37558,3.37754,9760000.0
2008-09-29 14:16:00,3.37573,3.3803,3.37573,3.37875,4880000.0
2008-09-29 14:17:00,3.3768,3.37887,3.37198,3.37198,6390000.0
2008-09-29 14:18:00,3.37347,3.37795,3.36921,3.37795,4140000.0
2008-09-29 14:19:00,3.3772,3.37984,3.36975,3.37984,7500000.0
2008-09-29 14:20:00,3.38083,3.38261,3.3748,3.38187,6760000.0
2008-09-29 14:21:00,3.37679,3.38156,3.37563,3.37617,6760000.0
2008-09-29 14:22:00,3.37597,3.38106,3.37548,3.37639,5630000.0
2008-09-29 14:23:00,3.37861,3.37945,3.37006,3.3773,10880000.0
2008-09-29 14:24:00,3.3765,3.38213,3.37038,3.37207,4890000.0
2008-09-29 14:25:00,3.37669,3.37848,3.36868,3.3745,10140000.0
2008-09-29 14:26:00,3.37953,3.38163,3.36979,3.38163,6380000.0
2008-09-29 14:27:00,3.37746,3.38018,3.37497,3.37759,6010000.0
2008-09-29 14:28:00,3.37865,3.38017,3.37562,3.37783,7130000.0
2008-09-29 14:29:00,3.37313,3.38188,3.37279,3.37768,7510000.0
2008-09-29 14:30:00,3.38121,3.38272,3.37497,3.38162,6000000.0
2008-09-29 14:31:00,3.38182,3.38385,3.37282,3.38353,5640000.0
2008-09-29 14:32:00,3.38328,3.38385,3.37233,3.3826,7500000.0
2008-09-29 14:33:00,3.37543,3.38384,3.37543,3.38142,6380000.0
2008-09-29 14:34:00,3.3749,3.38565,3.37358,3.3799,5250000.0
2008-09-29 14:35:00,3.37998,3.38464,3.37144,3.38121,8250000.0
2008-09-29 14:36:00,3.38085,3.38085,3.37503,3.37503,6000000.0
2008-09-29 14:37:00,3.37438,3.38158,3.37438,3.37821,7510000.0
2008-09-29 14:38:00,3.36978,3.37718,3.36884,3.37485,7140000.0
2008-09-29 14:39:00,3.37465,3.37988,3.37465,3.37678,6000000.0
2008-09-29 14:41:00,3.37415,3.38016,3.37018,3.37414,8260000.0
2008-09-29 14:42:00,3.37752,3.37792,3.36821,3.37487,6020000.0
2008-09-29 14:43:00,3.3781,3.38012,3.37399,3.37859,6010000.0
2008-09-29 14:44:00,3.37931,3.38025,3.3747,3.377,7500000.0
2008-09-29 14:45:00,3.37815,3.38186,3.36867,3.36867,5250000.0
2008-09-29 14:46:00,3.37341,3.38024,3.37067,3.37748,6750000.0
2008-09-29 14:47:00,3.37552,3.38192,3.37135,3.38014,7510000.0
2008-09-29 14:48:00,3.37625,3.38107,3.37281,3.37854,7130000.0
2008-09-29 14:49:00,3.37941,3.38083,3.37826,3.37961,6750000.0
2008-09-29 14:50:00,3.37458,3.38087,3.37383,3.38087,6750000.0
2008-09-29 14:51:00,3.37823,3.38055,3.3743,3.3743,5250000.0
2008-09-29 14:52:00,3.37492,3.3784,3.36934,3.37474,8630000.0
2008-09-29 14:53:00,3.3717,3.38021,3.3717,3.37614,3770000.0
2008-09-29 14:54:00,3.37666,3.38238,3.37666,3.38003,5630000.0
2008-09-29 14:55:00,3.37921,3.38094,3.37128,3.3787,4880000.0
2008-09-29 14:56:00,3.37855,3.37987,3.37348,3.37442,6020000.0
2008-09-29 14:57:00,3.37914,3.38015,3.37488,3.37619,5260000.0
2008-09-29 14:59:00,3.3787,3.38185,3.37102,3.37127,12760000.0
2008-09-29 15:00:00,3.37811,3.38316,3.37811,3.38187,8250000.0
2008-09-29 15:01:00,3.38085,3.3822,3.37544,3.38032,5260000.0
2008-09-29 15:02:00,3.37786,3.37848,3.36912,3.37848,8250000.0
2008-09-29 15:03:00,3.37744,3.38199,3.37144,3.37363,6770000.0
2008-09-29 15:04:00,3.37691,3.37852,3.36893,3.37699,8260000.0
2008-09-29 15:05:00,3.37396,3.3806,3.37396,3.3803,6380000.0
2008-09-29 15:06:00,3.37405,3.3806,3.37262,3.3806,4520000.0
2008-09-29 15:07:00,3.37789,3.37939,3.36768,3.37877,5260000.0
2008-09-29 15:09:00,3.37996,3.37996,3.37031,3.37031,5630000.0
2008-09-29 15:10:00,3.37503,3.3798,3.37463,3.37895,8250000.0
2008-09-29 15:11:00,3.37682,3.3817,3.37477,3.37755,10500000.0
2008-09-29 15:14:00,3.37894,3.38033,3.37043,3.37885,13890000.0
2008-09-29 15:15:00,3.37508,3.38424,3.37476,3.38087,7880000.0
2008-09-29 15:16:00,3.36946,3.381,3.36946,3.37407,6390000.0
2008-09-29 15:17:00,3.38072,3.38254,3.37271,3.37764,7880000.0
2008-09-29 15:18:00,3.38187,3.38265,3.3739,3.37939,5640000.0
2008-09-29 15:19:00,3.38203,3.38269,3.37719,3.38269,6380000.0
2008-09-29 15:20:00,3.37756,3.38303,3.37479,3.38266,6010000.0
2008-09-29 15:21:00,3.38171,3.38466,3.37844,3.38466,4510000.0
2008-09-29 15:22:00,3.37969,3.38552,3.37969,3.37974,7880000.0
2008-09-29 15:23:00,3.38278,3.385,3.37638,3.385,5640000.0
2008-09-29 15:24:00,3.38081,3.38387,3.36954,3.38387,9390000.0
2008-09-29 15:25:00,3.38403,3.38433,3.37856,3.38351,4520000.0
2008-09-29 15:26:00,3.38222,3.38425,3.37223,3.38384,3750000.0
2008-09-29 15:27:00,3.38257,3.38306,3.37751,3.38264,7500000.0
2008-09-29 15:30:00,3.38464,3.38464,3.37787,3.37787,6000000.0
2008-09-29 15:31:00,3.38303,3.3851,3.38073,3.38424,7130000.0
2008-09-29 15:32:00,3.38166,3.38457,3.37778,3.38426,5630000.0
2008-09-29 15:33:00,3.38244,3.38553,3.3801,3.3835,6760000.0
2008-09-29 15:34:00,3.38324,3.38697,3.3799,3.38556,4510000.0
2008-09-29 15:35:00,3.38149,3.38668,3.37696,3.3805,7130000.0
2008-09-29 15:36:00,3.38344,3.38759,3.3815,3.38446,6000000.0
2008-09-29 15:37:00,3.37679,3.38994,3.37679,3.38033,7880000.0
2008-09-29 15:38:00,3.38777,3.38994,3.38738,3.389,5250000.0
2008-09-29 15:39:00,3.38741,3.38961,3.38008,3.38008,9000000.0
2008-09-29 15:40:00,3.38147,3.3874,3.37813,3.38627,5250000.0
2008-09-29 15:41:00,3.37526,3.38968,3.37526,3.38543,8250000.0
2008-09-29 15:42:00,3.38075,3.38837,3.37851,3.38647,8250000.0
2008-09-29 15:43:00,3.38407,3.38737,3.38256,3.38597,6750000.0
2008-09-29 15:44:00,3.38411,3.39004,3.38276,3.38696,12000000.0
2008-09-29 15:45:00,3.38735,3.3897,3.38649,3.38861,7500000.0
2008-09-29 15:46:00,3.38825,3.38872,3.38435,3.38435,4140000.0
2008-09-29 15:47:00,3.38826,3.39022,3.37954,3.38329,6750000.0
2008-09-29 15:48:00,3.38687,3.38687,3.37892,3.38329,5250000.0
2008-09-29 15:49:00,3.38879,3.39072,3.38308,3.38466,8630000.0
2008-09-29 15:50:00,3.38966,3.39031,3.38324,3.38902,7510000.0
2008-09-29 15:51:00,3.38491,3.39131,3.38001,3.39131,4880000.0
2008-09-29 15:52:00,3.38483,3.39169,3.38483,3.38807,5630000.0
2008-09-29 15:53:00,3.39085,3.39323,3.3803,3.3803,8250000.0
2008-09-29 15:54:00,3.38889,3.39417,3.38889,3.38918,5250000.0
2008-09-29 15:55:00,3.3933,3.39454,3.38711,3.39118,6750000.0
2008-09-29 15:56:00,3.39481,3.3954,3.38817,3.3954,5630000.0
2008-09-29 15:57:00,3.3923,3.39668,3.38956,3.39652,7140000.0
2008-09-29 15:58:00,3.3958,3.3958,3.39226,3.39399,6750000.0
2008-09-29 15:59:00,3.39072,3.39512,3.38998,3.394,9010000.0
2008-09-29 16:00:00,3.39405,3.39405,3.38709,3.3903,5250000.0
2008-09-29 16:01:00,3.3896,3.39524,3.38907,3.38907,7510000.0
2008-09-29 16:02:00,3.38776,3.39334,3.38737,3.38765,6000000.0
2008-09-29 16:03:00,3.38608,3.39247,3.38608,3.38927,4880000.0
2008-09-29 16:04:00,3.38709,3.39075,3.38189,3.39002,6010000.0
2008-09-29 16:05:00,3.385,3.38958,3.385,3.38796,5630000.0
2008-09-29 16:06:00,3.38846,3.38846,3.3769,3.38188,6390000.0
2008-09-29 16:07:00,3.3874,3.38844,3.38138,3.38765,5250000.0
2008-09-29 16:08:00,3.38561,3.38644,3.38002,3.38248,6760000.0
2008-09-29 16:09:00,3.38742,3.38786,3.38239,3.38786,4880000.0
2008-09-29 16:10:00,3.38769,3.38785,3.38267,3.38785,4500000.0
2008-09-29 16:11:00,3.38739,3.3884,3.38232,3.38232,6010000.0
2008-09-29 16:12:00,3.38353,3.38828,3.38008,3.38652,4510000.0
2008-09-29 16:13:00,3.38549,3.38697,3.3784,3.38697,5250000.0
2008-09-29 16:14:00,3.38576,3.38838,3.38309,3.38606,14250000.0
2008-09-29 16:15:00,3.38892,3.39091,3.38102,3.38791,14630000.0
2008-09-29 16:16:00,3.38715,3.38778,3.38072,3.38174,6760000.0
2008-09-29 16:17:00,3.37901,3.38833,3.37901,3.38707,4880000.0
2008-09-29 16:18:00,3.37744,3.38742,3.37744,3.38215,5260000.0
2008-09-29 16:19:00,3.38322,3.38872,3.37792,3.38605,7500000.0
2008-09-29 16:22:00,3.38746,3.38746,3.3768,3.38352,5260000.0
2008-09-29 16:23:00,3.3862,3.38644,3.37742,3.38133,6380000.0
2008-09-29 16:25:00,3.38535,3.38653,3.37647,3.38604,7500000.0
2008-09-29 16:26:00,3.38198,3.38198,3.38198,3.38198,750000.0
2008-09-29 16:27:00,3.38434,3.38499,3.37905,3.38499,5630000.0
2008-09-29 16:28:00,3.38551,3.38559,3.37882,3.38105,7130000.0
2008-09-29 16:29:00,3.37976,3.38594,3.3784,3.38592,7520000.0
2008-09-29 16:30:00,3.38011,3.38562,3.38011,3.38333,5250000.0
2008-09-29 16:31:00,3.38132,3.38723,3.37462,3.38566,5260000.0
2008-09-29 16:32:00,3.38384,3.38741,3.37403,3.37945,7500000.0
2008-09-29 16:33:00,3.38415,3.38517,3.37603,3.37947,6770000.0
2008-09-29 16:34:00,3.383,3.383,3.37864,3.38058,3380000.0
2008-09-29 16:35:00,3.38185,3.38289,3.37552,3.38234,10920000.0
2008-09-29 16:36:00,3.37946,3.38052,3.37431,3.37593,7510000.0
2008-09-29 16:37:00,3.38107,3.38203,3.37574,3.37574,7500000.0
2008-09-29 16:38:00,3.3822,3.3822,3.37143,3.38067,8250000.0
2008-09-29 16:39:00,3.38014,3.38057,3.37412,3.37915,7880000.0
2008-09-29 16:40:00,3.3804,3.3804,3.37057,3.37936,5630000.0
2008-09-29 16:41:00,3.37361,3.37861,3.37051,3.37051,8630000.0
2008-09-29 16:42:00,3.3748,3.37999,3.37224,3.37999,7880000.0
2008-09-29 16:43:00,3.37719,3.38104,3.37248,3.37884,7890000.0
2008-09-29 16:44:00,3.37988,3.38214,3.37459,3.37566,8640000.0
2008-09-29 16:45:00,3.3802,3.3802,3.36983,3.37781,5250000.0
2008-09-29 16:46:00,3.37886,3.38025,3.3731,3.37354,10130000.0
2008-09-29 16:47:00,3.37193,3.38243,3.37193,3.37831,6750000.0
2008-09-29 16:48:00,3.37929,3.38177,3.37589,3.38038,5250000.0
2008-09-29 16:49:00,3.37707,3.37999,3.3692,3.37622,6750000.0
2008-09-29 16:50:00,3.37407,3.38002,3.37286,3.38002,7140000.0
2008-09-29 16:51:00,3.37901,3.37914,3.37007,3.37403,6010000.0
2008-09-29 16:52:00,3.37402,3.37973,3.3731,3.3731,7510000.0
2008-09-29 16:53:00,3.37426,3.38061,3.36948,3.37462,7500000.0
2008-09-29 16:54:00,3.3678,3.37805,3.3678,3.37593,9000000.0
2008-09-29 16:55:00,3.37377,3.37911,3.37308,3.37673,6000000.0
2008-09-29 16:56:00,3.37815,3.37967,3.36784,3.37749,10130000.0
2008-09-29 16:57:00,3.37815,3.3799,3.37148,3.37967,5250000.0
2008-09-29 16:58:00,3.37385,3.37876,3.37199,3.37842,6380000.0
2008-09-29 16:59:00,3.37926,3.37997,3.37307,3.37635,9390000.0
2008-09-29 17:00:00,3.37568,3.38038,3.37077,3.37077,7500000.0
2008-09-29 17:01:00,3.37941,3.3813,3.3717,3.37816,7140000.0
2008-09-29 17:02:00,3.37451,3.3791,3.37299,3.37595,5250000.0
2008-09-29 17:03:00,3.37752,3.37842,3.36902,3.37367,7880000.0
2008-09-29 17:04:00,3.3798,3.3798,3.37523,3.37823,4130000.0
2008-09-29 17:05:00,3.37285,3.38009,3.37285,3.37784,4880000.0
2008-09-29 17:06:00,3.38148,3.38148,3.37421,3.37475,5630000.0
2008-09-29 17:07:00,3.37499,3.37934,3.37331,3.37909,7510000.0
2008-09-29 17:08:00,3.37281,3.38124,3.37281,3.37724,6760000.0
2008-09-29 17:09:00,3.38083,3.38507,3.36898,3.37964,6760000.0
2008-09-29 17:10:00,3.3786,3.37894,3.36987,3.37796,5250000.0
2008-09-29 17:11:00,3.37858,3.37904,3.37177,3.37904,5250000.0
2008-09-29 17:14:00,3.37527,3.37902,3.37352,3.37352,7130000.0
2008-09-29 17:15:00,3.38053,3.38193,3.37265,3.37892,7130000.0
2008-09-29 17:16:00,3.37943,3.38493,3.37322,3.38088,5270000.0
2008-09-29 17:18:00,3.37802,3.37802,3.36912,3.36912,5250000.0
2008-09-29 17:19:00,3.37438,3.3792,3.37215,3.3756,7130000.0
2008-09-29 17:20:00,3.3799,3.38204,3.37557,3.38113,6380000.0
2008-09-29 17:21:00,3.37924,3.37924,3.37657,3.37675,1880000.0
2008-09-29 17:22:00,3.37834,3.38082,3.37488,3.38071,4500000.0
2008-09-29 17:23:00,3.37431,3.3793,3.36915,3.37904,7880000.0
2008-09-29 17:24:00,3.37797,3.37945,3.37411,3.3749,5250000.0
2008-09-29 17:25:00,3.38049,3.38106,3.37487,3.37487,7130000.0
2008-09-29 17:26:00,3.37352,3.38111,3.37352,3.37819,4510000.0
2008-09-29 17:27:00,3.38065,3.38269,3.37245,3.37245,6000000.0
2008-09-29 17:28:00,3.38062,3.38104,3.37122,3.37122,4880000.0
2008-09-29 17:29:00,3.37227,3.38067,3.36815,3.37162,16530000.0
2008-09-29 17:30:00,3.37629,3.38374,3.37629,3.3815,7140000.0
2008-09-29 17:31:00,3.3791,3.38049,3.37356,3.37815,4880000.0
2008-09-29 17:33:00,3.37755,3.3792,3.36945,3.3792,8250000.0
2008-09-29 17:34:00,3.37181,3.37946,3.37173,3.37416,3750000.0
2008-09-29 17:35:00,3.37664,3.38071,3.36651,3.37335,19520000.0
2008-09-29 17:36:00,3.3756,3.3838,3.37394,3.37757,7500000.0
2008-09-29 17:37:00,3.37716,3.38277,3.37643,3.37676,8250000.0
2008-09-29 17:38:00,3.38085,3.38085,3.37196,3.37977,6380000.0
2008-09-29 17:39:00,3.37735,3.38133,3.36847,3.3719,18780000.0
2008-09-29 17:40:00,3.37788,3.37876,3.37477,3.37802,6380000.0
2008-09-29 17:43:00,3.37627,3.38019,3.37129,3.379,6380000.0
2008-09-29 17:44:00,3.37921,3.38124,3.37269,3.37495,8250000.0
2008-09-29 17:45:00,3.37739,3.38015,3.37494,3.37621,6000000.0
2008-09-29 17:46:00,3.38221,3.38279,3.37732,3.37732,5250000.0
2008-09-29 17:47:00,3.38061,3.38206,3.37287,3.38116,4880000.0
2008-09-29 17:48:00,3.38131,3.3835,3.37167,3.38214,7880000.0
2008-09-29 17:49:00,3.38148,3.38349,3.37776,3.37776,5260000.0
2008-09-29 17:50:00,3.37752,3.38158,3.37567,3.37568,4880000.0
2008-09-29 17:51:00,3.37695,3.38277,3.37312,3.37847,6750000.0
2008-09-29 17:52:00,3.37799,3.38108,3.37174,3.38108,4510000.0
2008-09-29 17:53:00,3.38057,3.381,3.3708,3.381,6390000.0
2008-09-29 17:54:00,3.38182,3.38226,3.36855,3.38226,5250000.0
2008-09-29 17:55:00,3.38279,3.38435,3.37224,3.38156,7510000.0
2008-09-29 17:56:00,3.37763,3.38294,3.37739,3.38276,5250000.0
2008-09-29 17:57:00,3.38147,3.38321,3.37579,3.38122,7130000.0
2008-09-29 18:00:00,3.38446,3.38446,3.37339,3.37597,7140000.0
2008-09-29 18:01:00,3.38218,3.3839,3.37631,3.37883,7140000.0
2008-09-29 18:02:00,3.37415,3.38621,3.37415,3.37532,6760000.0
2008-09-29 18:04:00,3.3796,3.38301,3.37901,3.38244,6000000.0
2008-09-29 18:05:00,3.37357,3.38278,3.37357,3.38015,6000000.0
2008-09-29 18:06:00,3.38028,3.38167,3.376,3.38009,8250000.0
2008-09-29 18:07:00,3.37962,3.38204,3.37823,3.3803,5630000.0
2008-09-29 18:08:00,3.38152,3.38271,3.37078,3.37172,6380000.0
2008-09-29 18:09:00,3.37799,3.38211,3.37568,3.38142,6380000.0
2008-09-29 18:10:00,3.37379,3.38166,3.37379,3.38103,4510000.0
2008-09-29 18:13:00,3.38241,3.38375,3.37302,3.38213,6750000.0
2008-09-29 18:14:00,3.38321,3.38321,3.37098,3.38175,12010000.0
2008-09-29 18:15:00,3.38154,3.38279,3.37623,3.38124,8630000.0
2008-09-29 18:16:00,3.37894,3.38336,3.37462,3.38336,4880000.0
2008-09-29 18:18:00,3.38239,3.38292,3.37771,3.38267,6000000.0
2008-09-29 18:19:00,3.37501,3.38516,3.37501,3.37714,7880000.0
2008-09-29 18:20:00,3.3777,3.38069,3.37374,3.37869,3750000.0
2008-09-29 18:21:00,3.38228,3.38319,3.37606,3.37781,8250000.0
2008-09-29 18:22:00,3.37936,3.38267,3.37644,3.38157,5630000.0
2008-09-29 18:23:00,3.37688,3.38267,3.37349,3.37349,4880000.0
2008-09-29 18:25:00,3.38386,3.38465,3.37571,3.38465,6380000.0
2008-09-29 18:26:00,3.38337,3.38522,3.37997,3.37997,3750000.0
2008-09-29 18:27:00,3.381,3.38609,3.37844,3.38375,8250000.0
2008-09-29 18:30:00,3.38607,3.38718,3.37578,3.38168,7500000.0
2008-09-29 18:31:00,3.38094,3.38618,3.37478,3.38094,6000000.0
2008-09-29 18:32:00,3.37676,3.38666,3.37474,3.37672,6380000.0
2008-09-29 18:34:00,3.38172,3.38745,3.38006,3.38176,8250000.0
2008-09-29 18:35:00,3.38115,3.38645,3.37938,3.38295,6000000.0
2008-09-29 18:36:00,3.37753,3.38286,3.37605,3.38286,5250000.0
2008-09-29 18:37:00,3.38302,3.38644,3.37482,3.37732,8250000.0
2008-09-29 18:38:00,3.37986,3.3822,3.37695,3.3822,6380000.0
2008-09-29 18:39:00,3.3846,3.3846,3.37388,3.37388,4880000.0
2008-09-29 18:40:00,3.37998,3.38579,3.37673,3.38399,6750000.0
2008-09-29 18:41:00,3.37657,3.38358,3.37196,3.37196,6380000.0
2008-09-29 18:42:00,3.37685,3.38249,3.37685,3.37705,4500000.0
2008-09-29 18:45:00,3.37957,3.38269,3.37787,3.3782,5260000.0
2008-09-29 18:48:00,3.38189,3.38332,3.37422,3.38099,7900000.0
2008-09-29 18:52:00,3.37884,3.385,3.37841,3.38276,6000000.0
2008-09-29 18:53:00,3.37985,3.38336,3.37708,3.37877,5270000.0
2008-09-29 19:00:00,3.37834,3.38342,3.37402,3.38164,6750000.0
2008-09-29 19:03:00,3.37916,3.38097,3.37386,3.37532,7510000.0
2008-09-29 19:04:00,3.37625,3.37653,3.37246,3.37577,4130000.0
2008-09-29 19:05:00,3.37505,3.37696,3.36622,3.37568,19130000.0
2008-09-29 19:06:00,3.37554,3.37817,3.37193,3.37785,6760000.0
2008-09-29 19:08:00,3.37956,3.38472,3.37266,3.37266,7130000.0
2008-09-29 19:09:00,3.37719,3.38704,3.37534,3.37534,5630000.0
2008-09-29 19:10:00,3.37833,3.38632,3.37416,3.37879,13510000.0
2008-09-29 19:11:00,3.37662,3.38295,3.37662,3.38063,5250000.0
2008-09-29 19:13:00,3.38107,3.38107,3.36646,3.38071,6760000.0
2008-09-29 19:14:00,3.37751,3.38009,3.36647,3.38009,12400000.0
2008-09-29 19:15:00,3.38053,3.38053,3.37344,3.37768,5630000.0
2008-09-29 19:18:00,3.37803,3.37803,3.37147,3.37311,6750000.0
2008-09-29 19:19:00,3.37714,3.37847,3.37162,3.37836,6750000.0
2008-09-29 19:23:00,3.37886,3.37886,3.37334,3.37667,3770000.0
2008-09-29 19:25:00,3.37895,3.38295,3.37348,3.38025,7130000.0
2008-09-29 19:26:00,3.37833,3.38012,3.37418,3.37418,4880000.0
2008-09-29 19:27:00,3.36992,3.37951,3.36992,3.3777,4880000.0
2008-09-29 19:28:00,3.37363,3.3778,3.36815,3.37656,8250000.0
2008-09-29 19:30:00,3.37673,3.38004,3.3717,3.3717,10130000.0
2008-09-29 19:32:00,3.37678,3.37678,3.36726,3.3714,7150000.0
2008-09-29 19:34:00,3.374,3.37661,3.3671,3.37114,6000000.0
2008-09-29 19:35:00,3.37434,3.37936,3.3739,3.3739,4140000.0
2008-09-29 19:37:00,3.36881,3.37732,3.36563,3.37395,8630000.0
2008-09-29 19:39:00,3.37678,3.37839,3.36642,3.3682,6380000.0
2008-09-29 19:40:00,3.37299,3.37817,3.36783,3.37361,6000000.0
2008-09-29 19:42:00,3.37686,3.37686,3.36833,3.37253,3000000.0
2008-09-29 19:43:00,3.37833,3.38106,3.37395,3.37395,5640000.0
2008-09-29 19:44:00,3.38029,3.38353,3.37265,3.37555,19880000.0
2008-09-29 19:45:00,3.37626,3.38562,3.37626,3.38307,6390000.0
2008-09-29 19:46:00,3.37994,3.38187,3.37692,3.3802,6000000.0
2008-09-29 19:47:00,3.37811,3.38004,3.36937,3.37822,6000000.0
2008-09-29 19:48:00,3.37884,3.38069,3.37566,3.37636,6380000.0
2008-09-29 19:49:00,3.38202,3.38246,3.37291,3.38134,4880000.0
2008-09-29 19:50:00,3.37425,3.38132,3.37425,3.37507,7500000.0
2008-09-29 19:51:00,3.38089,3.38287,3.37292,3.37292,9750000.0
2008-09-29 19:53:00,3.37716,3.38263,3.37387,3.38062,6000000.0
2008-09-29 19:54:00,3.37926,3.37979,3.37641,3.37909,4880000.0
2008-09-29 19:55:00,3.36919,3.37837,3.36919,3.3732,4500000.0
2008-09-29 19:56:00,3.37497,3.37998,3.37497,3.37785,7500000.0
2008-09-29 19:57:00,3.37799,3.3812,3.3718,3.37996,8250000.0
2008-09-29 19:58:00,3.37988,3.37988,3.36858,3.37528,10130000.0
2008-09-29 19:59:00,3.37792,3.37957,3.37005,3.37957,7130000.0
2008-09-29 20:00:00,3.37353,3.38446,3.37353,3.38123,15000000.0
2008-09-29 20:01:00,3.37692,3.381,3.37477,3.38014,6000000.0
2008-09-29 20:02:00,3.37914,3.38062,3.36973,3.37915,10510000.0
2008-09-29 20:04:00,3.37944,3.37944,3.37318,3.37318,6750000.0
2008-09-29 20:05:00,3.37416,3.379,3.37367,3.379,6380000.0
2008-09-29 20:06:00,3.37685,3.37955,3.37012,3.37477,6000000.0
2008-09-29 20:07:00,3.37191,3.3832,3.37191,3.37449,13500000.0
2008-09-29 20:08:00,3.37458,3.3799,3.37433,3.3799,3750000.0
2008-09-29 20:09:00,3.38132,3.38289,3.37189,3.37762,15750000.0
2008-09-29 20:10:00,3.37555,3.38037,3.37212,3.37212,4880000.0
2008-09-29 20:11:00,3.38135,3.38201,3.37291,3.37727,6750000.0
2008-09-29 20:12:00,3.37623,3.3802,3.37041,3.37041,6000000.0
2008-09-29 20:15:00,3.37572,3.38622,3.37344,3.38279,7500000.0
2008-09-29 20:16:00,3.37514,3.38045,3.37082,3.37082,3000000.0
2008-09-29 20:17:00,3.38107,3.3845,3.3735,3.3735,7500000.0
2008-09-29 20:18:00,3.37316,3.37863,3.37316,3.37863,1500000.0
2008-09-29 20:22:00,3.38255,3.38255,3.37689,3.37689,1500000.0
2008-09-29 20:23:00,3.37629,3.38325,3.37214,3.38209,8630000.0
2008-09-29 20:25:00,3.37677,3.38746,3.37677,3.38085,7140000.0
2008-09-29 20:26:00,3.37848,3.37848,3.37848,3.37848,380000.0
2008-09-29 20:30:00,3.38653,3.38653,3.38274,3.38274,8250000.0
2008-09-29 20:33:00,3.3832,3.3832,3.37213,3.37771,6750000.0
2008-09-29 20:34:00,3.37562,3.38758,3.37562,3.3764,4880000.0
2008-09-29 20:35:00,3.38769,3.38849,3.37915,3.38634,5630000.0
2008-09-29 20:37:00,3.3895,3.3895,3.38762,3.38882,3750000.0
2008-09-29 20:38:00,3.38224,3.38762,3.37633,3.38607,15750000.0
2008-09-29 20:39:00,3.38762,3.38762,3.37838,3.37862,5250000.0
2008-09-29 20:40:00,3.38549,3.3887,3.38416,3.3887,5250000.0
2008-09-29 20:42:00,3.38741,3.38741,3.37862,3.38268,5250000.0
2008-09-29 20:44:00,3.38979,3.38979,3.37933,3.38538,5250000.0
2008-09-29 20:45:00,3.39123,3.3921,3.38225,3.38417,6000000.0
2008-09-29 20:46:00,3.39252,3.39257,3.38312,3.39162,5250000.0
2008-09-29 20:47:00,3.39071,3.39193,3.38471,3.39043,8250000.0
2008-09-29 20:50:00,3.39022,3.39377,3.38301,3.38301,7500000.0
2008-09-29 20:51:00,3.39119,3.39119,3.38165,3.38165,4500000.0
2008-09-29 20:52:00,3.38927,3.39205,3.38242,3.38777,12760000.0
2008-09-29 20:53:00,3.38867,3.39407,3.38409,3.3896,6750000.0
2008-09-29 20:54:00,3.38895,3.39284,3.38895,3.39284,1500000.0
2008-09-29 20:55:00,3.38239,3.39242,3.38114,3.3876,9000000.0
2008-09-29 20:56:00,3.39067,3.39067,3.38286,3.38286,6380000.0
2008-09-29 20:57:00,3.38715,3.39214,3.38707,3.39214,4500000.0
2008-09-29 20:59:00,3.39165,3.39165,3.38146,3.38662,5250000.0
2008-09-29 21:00:00,3.39255,3.39255,3.38327,3.38634,4500000.0
2008-09-29 21:02:00,3.38333,3.39329,3.38333,3.38734,8250000.0
2008-09-29 21:04:00,3.38372,3.39253,3.38372,3.39223,4890000.0
2008-09-29 21:05:00,3.3906,3.39192,3.38684,3.39192,7150000.0
2008-09-29 21:06:00,3.38724,3.39412,3.38431,3.38772,7130000.0
2008-09-29 21:07:00,3.392,3.39348,3.38909,3.39115,3010000.0
2008-09-29 21:08:00,3.38498,3.39755,3.38498,3.39371,7510000.0
2008-09-29 21:09:00,3.38685,3.39215,3.38348,3.39215,2260000.0
2008-09-29 21:10:00,3.39146,3.39444,3.38783,3.38966,5630000.0
2008-09-29 21:14:00,3.39476,3.39476,3.38274,3.38916,12010000.0
2008-09-29 21:15:00,3.39492,3.39492,3.38765,3.39334,4500000.0
2008-09-29 21:17:00,3.38518,3.39727,3.38518,3.39089,6770000.0
2008-09-29 21:19:00,3.383,3.39226,3.383,3.38792,7140000.0
2008-09-29 21:20:00,3.39471,3.39471,3.38528,3.38741,3760000.0
2008-09-29 21:23:00,3.38724,3.39631,3.38212,3.38212,10130000.0
2008-09-29 21:24:00,3.38839,3.39488,3.38113,3.38771,5640000.0
2008-09-29 21:26:00,3.38534,3.39469,3.38452,3.39009,8270000.0
2008-09-29 21:27:00,3.39414,3.39414,3.38459,3.3934,4510000.0
2008-09-29 21:30:00,3.38957,3.40087,3.38945,3.39208,7510000.0
2008-09-29 21:31:00,3.39496,3.39543,3.38953,3.39543,2640000.0
2008-09-29 21:33:00,3.39661,3.39661,3.38885,3.39384,3000000.0
2008-09-29 21:34:00,3.39417,3.39809,3.38703,3.38728,7130000.0
2008-09-29 21:35:00,3.3934,3.3934,3.38226,3.3837,5250000.0
2008-09-29 21:36:00,3.3942,3.3942,3.38479,3.3938,4880000.0
2008-09-29 21:37:00,3.39393,3.39393,3.38826,3.38826,3750000.0
2008-09-29 21:42:00,3.38814,3.39388,3.37974,3.39125,7510000.0
2008-09-29 21:43:00,3.39413,3.39413,3.38653,3.38986,3750000.0
2008-09-29 21:44:00,3.39464,3.39464,3.38397,3.39414,21010000.0
2008-09-29 21:45:00,3.39603,3.39603,3.38609,3.39304,6000000.0
2008-09-29 21:46:00,3.39157,3.39619,3.3905,3.39584,4500000.0
2008-09-29 21:47:00,3.38872,3.39529,3.38616,3.38616,4880000.0
2008-09-29 21:48:00,3.39132,3.39572,3.38655,3.39171,3010000.0
2008-09-29 21:51:00,3.38646,3.39848,3.38597,3.39103,7510000.0
2008-09-29 21:52:00,3.38402,3.38402,3.38402,3.38402,750000.0
2008-09-29 21:57:00,3.38399,3.39351,3.38375,3.38893,7140000.0
2008-09-29 21:58:00,3.39054,3.39587,3.3855,3.3855,2260000.0
2008-09-29 22:00:00,3.39111,3.39381,3.38896,3.38896,4880000.0
2008-09-29 22:01:00,3.39205,3.39205,3.38139,3.39132,6000000.0
2008-09-29 22:04:00,3.38634,3.39638,3.38592,3.38938,6770000.0
2008-09-29 22:05:00,3.389,3.39476,3.389,3.38985,2250000.0
2008-09-29 22:12:00,3.39157,3.3954,3.38577,3.39133,4510000.0
2008-09-29 22:14:00,3.38788,3.39363,3.38696,3.39194,10880000.0
2008-09-29 22:15:00,3.39387,3.39633,3.39387,3.39633,1500000.0
2008-09-29 22:17:00,3.38788,3.39962,3.38788,3.39152,6400000.0
2008-09-29 22:21:00,3.38552,3.39507,3.38551,3.39058,7140000.0
2008-09-29 22:24:00,3.38317,3.39502,3.38317,3.39026,6400000.0
2008-09-29 22:25:00,3.39471,3.39471,3.39471,3.39471,750000.0
2008-09-29 22:28:00,3.39304,3.39558,3.38364,3.39421,4500000.0
2008-09-29 22:29:00,3.38492,3.39492,3.38353,3.39492,11250000.0
2008-09-29 22:30:00,3.39646,3.39646,3.3878,3.3878,8250000.0
2008-09-29 22:44:00,3.38727,3.39095,3.38263,3.38263,5630000.0
2008-09-29 22:45:00,3.39481,3.39608,3.3853,3.38997,10890000.0
2008-09-29 22:46:00,3.38721,3.39328,3.38275,3.38838,7880000.0
2008-09-29 22:49:00,3.39299,3.39441,3.38714,3.39321,6000000.0
2008-09-29 22:50:00,3.39176,3.39209,3.38584,3.39191,3770000.0
2008-09-29 22:57:00,3.38385,3.39624,3.38385,3.38872,8250000.0
2008-09-29 23:00:00,3.38773,3.39793,3.38747,3.38945,7510000.0
2008-09-29 23:01:00,3.38495,3.39759,3.38495,3.38555,4510000.0
2008-09-29 23:02:00,3.38777,3.39451,3.38777,3.39446,3760000.0
2008-09-29 23:10:00,3.3863,3.39662,3.3863,3.38991,7510000.0
2008-09-29 23:13:00,3.39308,3.3984,3.38833,3.3929,5250000.0
2008-09-29 23:14:00,3.38947,3.39739,3.38559,3.39237,13510000.0
2008-09-29 23:15:00,3.39224,3.39224,3.39224,3.39224,750000.0
2008-09-29 23:18:00,3.38612,3.39601,3.38612,3.39109,7140000.0
2008-09-29 23:19:00,3.39084,3.3934,3.38796,3.38796,3380000.0
2008-09-29 23:20:00,3.38867,3.39555,3.38867,3.39548,4500000.0
2008-09-29 23:30:00,3.38939,3.40033,3.38939,3.39237,6770000.0
2008-09-29 23:32:00,3.38103,3.3934,3.38103,3.39216,7890000.0
2008-09-29 23:35:00,3.39453,3.39453,3.38992,3.3938,3000000.0
2008-09-29 23:36:00,3.38721,3.39319,3.38721,3.39319,4130000.0
2008-09-29 23:37:00,3.38823,3.39257,3.38685,3.39101,4500000.0
2008-09-29 23:38:00,3.39205,3.39597,3.38613,3.39388,3380000.0
2008-09-29 23:39:00,3.38931,3.39362,3.38924,3.39308,4880000.0
2008-09-29 23:40:00,3.38857,3.38857,3.38756,3.38756,1880000.0
2008-09-29 23:41:00,3.38569,3.39736,3.38546,3.39068,12020000.0
2008-09-29 23:45:00,3.38795,3.39732,3.38759,3.39083,7510000.0
2008-09-29 23:46:00,3.39025,3.39562,3.39025,3.39534,3380000.0
2008-09-29 23:47:00,3.38875,3.39544,3.38875,3.39544,4500000.0
2008-09-29 23:52:00,3.38587,3.39498,3.3844,3.38965,6770000.0
2008-09-29 23:57:00,3.39488,3.39541,3.39134,3.39484,3000000.0
2008-09-29 23:58:00,3.39448,3.39448,3.39289,3.39391,1880000.0
2008-09-29 23:59:00,3.39511,3.39511,3.38358,3.39101,15030000.0
2008-09-30 00:00:00,3.39114,3.39625,3.38653,3.38653,4500000.0
2008-09-30 00:01:00,3.40532,3.40537,3.40115,3.40115,2260000.0
2008-09-30 00:02:00,3.39909,3.40456,3.39814,3.40456,6380000.0
2008-09-30 00:03:00,3.39645,3.40308,3.39496,3.39889,3750000.0
2008-09-30 00:04:00,3.40029,3.40029,3.39232,3.40029,4500000.0
2008-09-30 00:05:00,3.3968,3.3968,3.39139,3.39172,2250000.0
2008-09-30 00:06:00,3.39214,3.39393,3.38514,3.38806,3010000.0
2008-09-30 00:07:00,3.39586,3.39751,3.39019,3.39019,6000000.0
2008-09-30 00:08:00,3.39512,3.39568,3.39123,3.39568,3000000.0
2008-09-30 00:10:00,3.38642,3.39631,3.38642,3.39139,6770000.0
2008-09-30 00:11:00,3.38614,3.39544,3.38614,3.39544,4500000.0
2008-09-30 00:12:00,3.3881,3.39535,3.3881,3.39535,4500000.0
2008-09-30 00:15:00,3.39687,3.39687,3.3917,3.3917,2260000.0
2008-09-30 00:16:00,3.39023,3.39561,3.39023,3.39561,1130000.0
2008-09-30 00:17:00,3.38743,3.39843,3.38743,3.39375,7880000.0
2008-09-30 00:18:00,3.39009,3.39476,3.39009,3.39476,1130000.0
2008-09-30 00:21:00,3.38647,3.3963,3.38612,3.39016,7140000.0
2008-09-30 00:22:00,3.40195,3.40195,3.40097,3.40097,1500000.0
2008-09-30 00:23:00,3.3887,3.39556,3.3887,3.39549,4500000.0
2008-09-30 00:30:00,3.39513,3.39733,3.38649,3.39464,8640000.0
2008-09-30 00:31:00,3.39136,3.39516,3.39136,3.39516,1500000.0
2008-09-30 00:33:00,3.38691,3.3969,3.38648,3.3901,6770000.0
2008-09-30 00:36:00,3.39103,3.3965,3.38971,3.38971,4140000.0
2008-09-30 00:39:00,3.39381,3.39459,3.39012,3.39413,3750000.0
2008-09-30 00:40:00,3.39206,3.39273,3.38062,3.38364,13500000.0
2008-09-30 00:41:00,3.39454,3.39939,3.38728,3.39608,5250000.0
2008-09-30 00:43:00,3.39611,3.3996,3.38585,3.38642,7500000.0
2008-09-30 00:44:00,3.39253,3.39484,3.38542,3.39317,6750000.0
2008-09-30 00:45:00,3.39732,3.39732,3.39732,3.39732,750000.0
2008-09-30 00:51:00,3.38352,3.39341,3.38352,3.38849,6400000.0
2008-09-30 00:54:00,3.38617,3.39924,3.38617,3.39108,7140000.0
2008-09-30 00:55:00,3.39584,3.39584,3.38959,3.39521,3000000.0
2008-09-30 01:00:00,3.38842,3.39831,3.38842,3.39339,7880000.0
2008-09-30 01:02:00,3.38788,3.40001,3.38788,3.39132,7140000.0
2008-09-30 01:07:00,3.38352,3.39341,3.38352,3.38849,7510000.0
2008-09-30 01:13:00,3.38372,3.39233,3.38186,3.3892,6770000.0
2008-09-30 01:15:00,3.38802,3.39791,3.38802,3.39299,7510000.0
2008-09-30 01:27:00,3.38452,3.39441,3.38452,3.38949,6770000.0
2008-09-30 01:29:00,3.38694,3.39791,3.38573,3.3953,14260000.0
2008-09-30 01:30:00,3.38986,3.39045,3.38986,3.39045,1500000.0
2008-09-30 01:42:00,3.38762,3.39751,3.38762,3.39259,8250000.0
2008-09-30 01:45:00,3.38812,3.39801,3.38812,3.39309,7510000.0
2008-09-30 01:49:00,3.38717,3.39834,3.38717,3.39223,5660000.0
2008-09-30 01:56:00,3.38592,3.39581,3.38592,3.39089,7510000.0
2008-09-30 02:10:00,3.38312,3.39301,3.38312,3.38809,6030000.0
2008-09-30 02:15:00,3.38782,3.39771,3.38782,3.39279,7140000.0
2008-09-30 02:26:00,3.38212,3.39201,3.38212,3.38709,6770000.0
2008-09-30 02:30:00,3.38832,3.39821,3.38832,3.39329,7510000.0
2008-09-30 02:32:00,3.39155,3.39679,3.39155,3.39498,4500000.0
2008-09-30 02:39:00,3.3867,3.39774,3.3867,3.39143,7140000.0
2008-09-30 02:40:00,3.38578,3.39449,3.38578,3.39449,4140000.0
2008-09-30 02:44:00,3.38352,3.39341,3.38352,3.38849,7510000.0
2008-09-30 02:45:00,3.39309,3.39309,3.39309,3.39309,750000.0
2008-09-30 03:00:00,3.38822,3.39785,3.38683,3.39698,9000000.0
2008-09-30 03:03:00,3.39479,3.39638,3.38682,3.39114,4510000.0
2008-09-30 03:15:00,3.38868,3.40051,3.38821,3.3906,7880000.0
2008-09-30 03:16:00,3.38847,3.39465,3.38847,3.38926,3750000.0
2008-09-30 03:19:00,3.39865,3.39917,3.38738,3.38738,7140000.0
2008-09-30 03:29:00,3.38882,3.40154,3.38793,3.39749,9380000.0
2008-09-30 03:30:00,3.39653,3.39805,3.38842,3.39805,6010000.0
2008-09-30 03:33:00,3.39622,3.39622,3.39622,3.39622,750000.0
2008-09-30 03:34:00,3.39359,3.3944,3.38526,3.39059,5260000.0
2008-09-30 03:35:00,3.39449,3.39449,3.38499,3.38499,1140000.0
2008-09-30 03:40:00,3.38608,3.39682,3.38608,3.39077,6400000.0
2008-09-30 03:45:00,3.38896,3.39884,3.38784,3.39146,7510000.0
2008-09-30 03:47:00,3.38596,3.39644,3.38596,3.39086,7140000.0
2008-09-30 03:49:00,3.39257,3.39257,3.38312,3.38777,15750000.0
2008-09-30 03:51:00,3.39404,3.39617,3.3858,3.39235,9010000.0
2008-09-30 03:53:00,3.3852,3.3956,3.3852,3.39033,7140000.0
2008-09-30 04:00:00,3.38772,3.39761,3.38772,3.39269,7140000.0
2008-09-30 04:05:00,3.38352,3.39341,3.38352,3.38849,7140000.0
2008-09-30 04:07:00,3.38737,3.39844,3.38737,3.39042,6030000.0
2008-09-30 04:08:00,3.38502,3.38502,3.38502,3.38502,750000.0
2008-09-30 04:10:00,3.38366,3.3928,3.38366,3.38987,7880000.0
2008-09-30 04:15:00,3.38974,3.40079,3.38974,3.39261,8250000.0
2008-09-30 04:16:00,3.38933,3.38933,3.38933,3.38933,750000.0
2008-09-30 04:17:00,3.38799,3.39493,3.38794,3.38794,6760000.0
2008-09-30 04:20:00,3.38242,3.39231,3.38242,3.38739,6400000.0
2008-09-30 04:30:00,3.38792,3.39781,3.38792,3.39289,7140000.0
2008-09-30 04:36:00,3.38729,3.38811,3.37932,3.38338,6000000.0
2008-09-30 04:45:00,3.38783,3.39911,3.38783,3.39153,7510000.0
2008-09-30 04:52:00,3.37672,3.38661,3.37672,3.38169,7140000.0
2008-09-30 05:00:00,3.38772,3.39761,3.38772,3.39269,6770000.0
2008-09-30 05:10:00,3.3938,3.39449,3.39148,3.39148,4500000.0
2008-09-30 05:12:00,3.38432,3.39421,3.38432,3.38929,6770000.0
2008-09-30 05:15:00,3.39367,3.39742,3.39234,3.39234,3390000.0
2008-09-30 05:23:00,3.38762,3.38927,3.38414,3.38547,6000000.0
2008-09-30 05:30:00,3.39648,3.39735,3.38633,3.3948,13510000.0
2008-09-30 05:34:00,3.38347,3.38607,3.37882,3.38417,7500000.0
2008-09-30 05:45:00,3.39609,3.39691,3.39286,3.39667,4130000.0
2008-09-30 05:46:00,3.38871,3.38984,3.38467,3.38567,4510000.0
2008-09-30 05:58:00,3.39166,3.39166,3.38123,3.38123,6000000.0
2008-09-30 06:00:00,3.39228,3.39746,3.39228,3.39287,7140000.0
2008-09-30 06:10:00,3.39138,3.39262,3.38292,3.39262,6000000.0
2008-09-30 06:13:00,3.39237,3.39687,3.39237,3.3951,4140000.0
2008-09-30 06:15:00,3.39564,3.39758,3.39193,3.39193,4500000.0
2008-09-30 06:23:00,3.39444,3.39579,3.39023,3.39494,8250000.0
2008-09-30 06:24:00,3.3889,3.39247,3.37925,3.37925,6750000.0
2008-09-30 06:30:00,3.39696,3.39696,3.39143,3.39651,4500000.0
2008-09-30 06:35:00,3.39499,3.3952,3.39006,3.39417,5630000.0
2008-09-30 06:41:00,3.38553,3.39102,3.38553,3.38727,6000000.0
2008-09-30 06:45:00,3.39337,3.39746,3.38802,3.39742,7500000.0
2008-09-30 06:48:00,3.39436,3.39619,3.39072,3.39561,8250000.0
2008-09-30 06:49:00,3.39203,3.39609,3.38644,3.38926,7130000.0
2008-09-30 06:59:00,3.38402,3.39365,3.38263,3.39344,7130000.0
2008-09-30 07:00:00,3.39675,3.39798,3.39218,3.39752,5630000.0
2008-09-30 07:01:00,3.39366,3.39366,3.38354,3.38891,7880000.0
2008-09-30 07:03:00,3.38717,3.39208,3.38135,3.38135,5250000.0
2008-09-30 07:09:00,3.38778,3.3945,3.38778,3.38908,8250000.0
2008-09-30 07:13:00,3.39204,3.39534,3.38983,3.39419,6390000.0
2008-09-30 07:14:00,3.38359,3.39566,3.38261,3.39381,6760000.0
2008-09-30 07:15:00,3.39672,3.39786,3.38822,3.39261,7500000.0
2008-09-30 07:16:00,3.38766,3.39784,3.3867,3.39615,7130000.0
2008-09-30 07:18:00,3.39547,3.39547,3.38453,3.39532,7500000.0
2008-09-30 07:19:00,3.38721,3.39387,3.38693,3.39195,6750000.0
2008-09-30 07:21:00,3.39499,3.39499,3.3888,3.39366,6000000.0
2008-09-30 07:23:00,3.3888,3.39072,3.38038,3.3883,7880000.0
2008-09-30 07:25:00,3.39396,3.39541,3.38584,3.39097,5250000.0
2008-09-30 07:27:00,3.39292,3.39681,3.38445,3.39681,6750000.0
2008-09-30 07:28:00,3.39202,3.39373,3.38254,3.38254,5250000.0
2008-09-30 07:30:00,3.38732,3.39721,3.38732,3.39229,7510000.0
2008-09-30 07:32:00,3.38354,3.39364,3.38354,3.39288,4510000.0
2008-09-30 07:33:00,3.39387,3.39389,3.39262,3.39262,4510000.0
2008-09-30 07:34:00,3.38527,3.39479,3.38353,3.39378,6760000.0
2008-09-30 07:39:00,3.39336,3.3965,3.38847,3.38847,5640000.0
2008-09-30 07:40:00,3.38918,3.39425,3.38434,3.39256,11260000.0
2008-09-30 07:41:00,3.38278,3.3929,3.38063,3.39244,7130000.0
2008-09-30 07:42:00,3.39565,3.39565,3.38533,3.39379,6760000.0
2008-09-30 07:44:00,3.38983,3.39399,3.38391,3.393,4880000.0
2008-09-30 07:45:00,3.3959,3.3959,3.38846,3.38937,5630000.0
2008-09-30 07:46:00,3.39215,3.39215,3.38461,3.38971,3380000.0
2008-09-30 07:50:00,3.38988,3.39515,3.38497,3.38949,7500000.0
2008-09-30 07:51:00,3.3944,3.3944,3.38691,3.38766,5260000.0
2008-09-30 07:52:00,3.38989,3.39483,3.38467,3.39031,9780000.0
2008-09-30 07:55:00,3.39455,3.39638,3.38766,3.3897,8250000.0
2008-09-30 07:56:00,3.38344,3.39254,3.38155,3.39254,6390000.0
2008-09-30 07:57:00,3.38979,3.3945,3.38979,3.39433,4510000.0
2008-09-30 07:58:00,3.39427,3.39427,3.38875,3.38951,4880000.0
2008-09-30 07:59:00,3.38342,3.3927,3.38075,3.39263,6020000.0
2008-09-30 08:00:00,3.39079,3.39579,3.39079,3.39244,6380000.0
2008-09-30 08:01:00,3.3939,3.3939,3.38456,3.39377,5250000.0
2008-09-30 08:03:00,3.39152,3.3932,3.38166,3.38695,7880000.0
2008-09-30 08:04:00,3.38497,3.3948,3.38417,3.3948,7130000.0
2008-09-30 08:05:00,3.38701,3.39485,3.38701,3.39485,6000000.0
2008-09-30 08:06:00,3.38694,3.39692,3.38561,3.39528,7130000.0
2008-09-30 08:07:00,3.39138,3.3982,3.39138,3.39745,4880000.0
2008-09-30 08:08:00,3.39427,3.39791,3.38308,3.39297,11260000.0
2008-09-30 08:09:00,3.3835,3.39459,3.38302,3.39459,7130000.0
2008-09-30 08:10:00,3.39467,3.39527,3.39017,3.3914,5630000.0
2008-09-30 08:12:00,3.39109,3.39548,3.39,3.39,7880000.0
2008-09-30 08:13:00,3.39481,3.3979,3.39277,3.39713,6000000.0
2008-09-30 08:14:00,3.39786,3.39786,3.39197,3.39197,5630000.0
2008-09-30 08:15:00,3.39449,3.40024,3.39352,3.39353,6760000.0
2008-09-30 08:16:00,3.39738,3.39851,3.38665,3.39741,4880000.0
2008-09-30 08:17:00,3.38675,3.39681,3.38451,3.39638,7500000.0
2008-09-30 08:18:00,3.39556,3.39872,3.38875,3.39445,7880000.0
2008-09-30 08:19:00,3.38804,3.39763,3.38611,3.39763,7500000.0
2008-09-30 08:20:00,3.39723,3.39877,3.39277,3.39638,7140000.0
2008-09-30 08:21:00,3.3939,3.40031,3.3939,3.39916,7130000.0
2008-09-30 08:22:00,3.39585,3.40044,3.38625,3.39906,7140000.0
2008-09-30 08:23:00,3.39418,3.39837,3.39418,3.39664,5250000.0
2008-09-30 08:24:00,3.39647,3.39862,3.39238,3.39862,5250000.0
2008-09-30 08:25:00,3.39548,3.39783,3.39228,3.39613,7130000.0
2008-09-30 08:26:00,3.39902,3.40065,3.39203,3.40065,2640000.0
2008-09-30 08:27:00,3.40087,3.40274,3.39615,3.39925,6750000.0
2008-09-30 08:28:00,3.39518,3.40054,3.39457,3.40028,8250000.0
2008-09-30 08:29:00,3.39529,3.39941,3.38991,3.3937,7500000.0
2008-09-30 08:30:00,3.40025,3.40025,3.38986,3.39403,6380000.0
2008-09-30 08:31:00,3.39637,3.39852,3.38912,3.39836,4510000.0
2008-09-30 08:32:00,3.40022,3.40022,3.39572,3.39882,4510000.0
2008-09-30 08:33:00,3.39009,3.39988,3.38726,3.39768,7500000.0
2008-09-30 08:34:00,3.39988,3.39988,3.39361,3.39749,5640000.0
2008-09-30 08:35:00,3.39892,3.39972,3.38895,3.39562,4510000.0
2008-09-30 08:36:00,3.39934,3.39934,3.392,3.39555,9390000.0
2008-09-30 08:37:00,3.39985,3.40152,3.39493,3.39556,8270000.0
2008-09-30 08:38:00,3.39827,3.40123,3.39505,3.39969,4880000.0
2008-09-30 08:39:00,3.40218,3.40218,3.39235,3.39938,4880000.0
2008-09-30 08:40:00,3.39741,3.40216,3.39189,3.39766,6750000.0
2008-09-30 08:41:00,3.39185,3.40166,3.38988,3.40166,6760000.0
2008-09-30 08:42:00,3.39907,3.40397,3.39122,3.39933,5630000.0
2008-09-30 08:43:00,3.39693,3.40097,3.39607,3.40041,4880000.0
2008-09-30 08:44:00,3.39904,3.40425,3.39444,3.40383,4890000.0
2008-09-30 08:45:00,3.40545,3.40567,3.39931,3.40339,6750000.0
2008-09-30 08:46:00,3.40084,3.4081,3.40084,3.40589,7140000.0
2008-09-30 08:47:00,3.3989,3.40351,3.39088,3.39995,7130000.0
2008-09-30 08:48:00,3.40315,3.40813,3.40161,3.40813,6760000.0
2008-09-30 08:49:00,3.40275,3.40831,3.39651,3.40831,5270000.0
2008-09-30 08:50:00,3.40268,3.40958,3.39768,3.40567,6750000.0
2008-09-30 08:51:00,3.40698,3.40715,3.40167,3.40564,4880000.0
2008-09-30 08:52:00,3.3999,3.4105,3.3999,3.40521,8630000.0
2008-09-30 08:53:00,3.40176,3.40742,3.39493,3.40742,7500000.0
2008-09-30 08:54:00,3.40136,3.40666,3.39623,3.40666,6750000.0
2008-09-30 08:55:00,3.40174,3.40656,3.39841,3.40441,4890000.0
2008-09-30 08:56:00,3.4045,3.40862,3.4045,3.40453,4880000.0
2008-09-30 08:57:00,3.40406,3.41076,3.40094,3.40671,4880000.0
2008-09-30 08:58:00,3.41101,3.41174,3.40225,3.40961,6000000.0
2008-09-30 08:59:00,3.40329,3.413,3.40251,3.413,7130000.0
2008-09-30 09:00:00,3.41769,3.41769,3.40976,3.41297,7500000.0
2008-09-30 09:01:00,3.41304,3.41808,3.40797,3.4129,8250000.0
2008-09-30 09:02:00,3.41704,3.41883,3.40874,3.41372,6390000.0
2008-09-30 09:03:00,3.41283,3.41894,3.4112,3.41613,4880000.0
2008-09-30 09:04:00,3.41576,3.41576,3.40491,3.40856,7880000.0
2008-09-30 09:05:00,3.41255,3.41255,3.40112,3.41011,7130000.0
2008-09-30 09:06:00,3.41193,3.41265,3.4059,3.41174,7510000.0
2008-09-30 09:07:00,3.40761,3.41245,3.40761,3.40995,4500000.0
2008-09-30 09:08:00,3.41089,3.41474,3.40524,3.41474,4510000.0
2008-09-30 09:09:00,3.41495,3.41658,3.40927,3.41342,4880000.0
2008-09-30 09:10:00,3.41557,3.41797,3.40912,3.41292,8250000.0
2008-09-30 09:11:00,3.41625,3.41734,3.40762,3.41725,5250000.0
2008-09-30 09:12:00,3.40928,3.41666,3.40928,3.41552,4510000.0
2008-09-30 09:13:00,3.41558,3.4165,3.40644,3.41223,6760000.0
2008-09-30 09:14:00,3.41386,3.41652,3.41064,3.41485,4510000.0
2008-09-30 09:15:00,3.41436,3.41436,3.40629,3.41173,5260000.0
2008-09-30 09:16:00,3.41212,3.41432,3.40695,3.41312,8270000.0
2008-09-30 09:17:00,3.41297,3.41831,3.40583,3.41146,6380000.0
2008-09-30 09:18:00,3.41412,3.41412,3.40348,3.40348,3380000.0
2008-09-30 09:19:00,3.41169,3.41347,3.40314,3.40597,6380000.0
2008-09-30 09:20:00,3.41158,3.41247,3.4078,3.41182,6010000.0
2008-09-30 09:21:00,3.4062,3.4062,3.4054,3.4054,1500000.0
2008-09-30 09:22:00,3.40904,3.40904,3.4022,3.40847,5630000.0
2008-09-30 09:23:00,3.39805,3.40518,3.39498,3.39498,6760000.0
2008-09-30 09:24:00,3.39805,3.4061,3.39805,3.40544,4510000.0
2008-09-30 09:25:00,3.40135,3.40816,3.40135,3.4028,5630000.0
2008-09-30 09:26:00,3.40384,3.40915,3.40384,3.40915,6400000.0
2008-09-30 09:27:00,3.40576,3.40988,3.40421,3.40867,7500000.0
2008-09-30 09:28:00,3.40256,3.40732,3.39497,3.39805,7140000.0
2008-09-30 09:29:00,3.40363,3.40541,3.39758,3.39906,4880000.0
2008-09-30 09:30:00,3.40072,3.40733,3.39964,3.40713,10510000.0
2008-09-30 09:31:00,3.40603,3.40998,3.40457,3.40526,5630000.0
2008-09-30 09:32:00,3.40839,3.40839,3.39644,3.40763,7130000.0
2008-09-30 09:33:00,3.40708,3.40751,3.40199,3.40421,7130000.0
2008-09-30 09:34:00,3.40568,3.40629,3.40318,3.40373,4880000.0
2008-09-30 09:35:00,3.40503,3.4064,3.40037,3.4064,5250000.0
2008-09-30 09:36:00,3.40292,3.40719,3.40056,3.40712,4510000.0
2008-09-30 09:37:00,3.40682,3.40953,3.39793,3.40457,7880000.0
2008-09-30 09:38:00,3.40356,3.40851,3.40356,3.40681,5250000.0
2008-09-30 09:39:00,3.40476,3.40517,3.39923,3.40411,6000000.0
2008-09-30 09:40:00,3.39755,3.40414,3.39755,3.40351,5260000.0
2008-09-30 09:41:00,3.39917,3.40496,3.39476,3.40233,7880000.0
2008-09-30 09:42:00,3.40071,3.40562,3.39209,3.39617,20630000.0
2008-09-30 09:43:00,3.40252,3.40703,3.39634,3.40333,7130000.0
2008-09-30 09:44:00,3.39986,3.40472,3.39718,3.40472,8630000.0
2008-09-30 09:45:00,3.39849,3.40893,3.39849,3.40244,6000000.0
2008-09-30 09:46:00,3.4018,3.40635,3.39644,3.40028,7510000.0
2008-09-30 09:47:00,3.40525,3.40525,3.39657,3.40462,4880000.0
2008-09-30 09:48:00,3.39723,3.4033,3.39389,3.39389,7130000.0
2008-09-30 09:49:00,3.40415,3.40439,3.39731,3.39802,6010000.0
2008-09-30 09:50:00,3.40132,3.40587,3.39794,3.40587,4880000.0
2008-09-30 09:51:00,3.40368,3.40503,3.39591,3.40285,4880000.0
2008-09-30 09:52:00,3.40289,3.40561,3.40122,3.40298,9000000.0
2008-09-30 09:53:00,3.40465,3.40746,3.39539,3.40364,7500000.0
2008-09-30 09:54:00,3.4043,3.40767,3.39539,3.40446,8630000.0
2008-09-30 09:55:00,3.40439,3.40641,3.40016,3.40641,5250000.0
2008-09-30 09:56:00,3.40589,3.40659,3.39856,3.40659,8260000.0
2008-09-30 09:57:00,3.40388,3.40579,3.39483,3.40228,8250000.0
2008-09-30 09:58:00,3.3964,3.40654,3.3964,3.40616,6380000.0
2008-09-30 09:59:00,3.40822,3.40822,3.40141,3.40808,7500000.0
2008-09-30 10:00:00,3.41037,3.41037,3.40477,3.40801,4880000.0
2008-09-30 10:01:00,3.41076,3.41098,3.40179,3.41098,5250000.0
2008-09-30 10:02:00,3.40958,3.4101,3.40513,3.40877,5630000.0
2008-09-30 10:03:00,3.40773,3.40852,3.39784,3.40623,7500000.0
2008-09-30 10:04:00,3.40259,3.40581,3.39634,3.39634,4880000.0
2008-09-30 10:05:00,3.40553,3.40742,3.39629,3.40376,6750000.0
2008-09-30 10:06:00,3.40105,3.40777,3.39651,3.40777,7130000.0
2008-09-30 10:07:00,3.407,3.407,3.39683,3.39683,4880000.0
2008-09-30 10:08:00,3.40677,3.40677,3.39504,3.40452,5250000.0
2008-09-30 10:09:00,3.39735,3.4088,3.39735,3.40524,6750000.0
2008-09-30 10:11:00,3.40417,3.40493,3.39485,3.4011,8250000.0
2008-09-30 10:12:00,3.40422,3.40422,3.39721,3.3982,5250000.0
2008-09-30 10:13:00,3.40244,3.40244,3.40081,3.40081,1130000.0
2008-09-30 10:14:00,3.40222,3.40334,3.39704,3.39856,9380000.0
2008-09-30 10:15:00,3.40481,3.40481,3.39329,3.40144,11640000.0
2008-09-30 10:16:00,3.4022,3.4022,3.39295,3.40178,8250000.0
2008-09-30 10:17:00,3.39957,3.40294,3.39437,3.39831,7880000.0
2008-09-30 10:18:00,3.40023,3.40265,3.39367,3.40091,6010000.0
2008-09-30 10:19:00,3.40186,3.40274,3.39316,3.40274,7500000.0
2008-09-30 10:20:00,3.40039,3.40176,3.39685,3.40111,8250000.0
2008-09-30 10:21:00,3.39649,3.40259,3.39649,3.3975,6380000.0
2008-09-30 10:22:00,3.39802,3.39802,3.39802,3.39802,750000.0
2008-09-30 10:23:00,3.39707,3.40145,3.39707,3.40077,6750000.0
2008-09-30 10:24:00,3.40241,3.40241,3.39606,3.39606,8250000.0
2008-09-30 10:25:00,3.39807,3.40222,3.39807,3.39903,4130000.0
2008-09-30 10:26:00,3.40238,3.40466,3.39719,3.39909,6000000.0
2008-09-30 10:27:00,3.39945,3.40249,3.39945,3.40207,4880000.0
2008-09-30 10:28:00,3.40226,3.40302,3.39712,3.39867,6000000.0
2008-09-30 10:29:00,3.39798,3.40231,3.39332,3.40206,7880000.0
2008-09-30 10:30:00,3.4022,3.40226,3.39731,3.39731,5250000.0
2008-09-30 10:31:00,3.40237,3.40404,3.39461,3.4013,8250000.0
2008-09-30 10:32:00,3.39493,3.40312,3.39277,3.39473,6010000.0
2008-09-30 10:33:00,3.39796,3.40475,3.39796,3.40308,5630000.0
2008-09-30 10:34:00,3.40288,3.40428,3.39912,3.39912,6000000.0
2008-09-30 10:36:00,3.40037,3.4051,3.39758,3.39877,5250000.0
2008-09-30 10:37:00,3.40345,3.40345,3.39762,3.39772,6380000.0
2008-09-30 10:38:00,3.40064,3.40434,3.39462,3.3998,7140000.0
2008-09-30 10:39:00,3.40259,3.40481,3.39591,3.4038,4510000.0
2008-09-30 10:40:00,3.39617,3.4048,3.39348,3.40085,12760000.0
2008-09-30 10:41:00,3.40174,3.40761,3.40104,3.4019,6390000.0
2008-09-30 10:42:00,3.40134,3.40662,3.39882,3.39882,5630000.0
2008-09-30 10:43:00,3.39501,3.40491,3.39501,3.39897,4880000.0
2008-09-30 10:44:00,3.40059,3.40432,3.39906,3.40405,5250000.0
2008-09-30 10:45:00,3.40406,3.40479,3.39394,3.39963,6750000.0
2008-09-30 10:46:00,3.40362,3.40367,3.39409,3.40367,8250000.0
2008-09-30 10:47:00,3.40158,3.40414,3.39835,3.40331,5630000.0
2008-09-30 10:48:00,3.39197,3.40337,3.39197,3.40337,7510000.0
2008-09-30 10:49:00,3.40062,3.40508,3.39651,3.40401,6010000.0
2008-09-30 10:50:00,3.40445,3.4065,3.39535,3.40388,6380000.0
2008-09-30 10:51:00,3.39903,3.40498,3.39903,3.40373,6380000.0
2008-09-30 10:52:00,3.40193,3.40476,3.39904,3.40279,5640000.0
2008-09-30 10:53:00,3.39761,3.40392,3.39013,3.40392,10890000.0
2008-09-30 10:54:00,3.39603,3.40591,3.39603,3.40274,6380000.0
2008-09-30 10:55:00,3.40233,3.40488,3.39826,3.40194,7880000.0
2008-09-30 10:56:00,3.40479,3.40479,3.39465,3.40422,5630000.0
2008-09-30 10:57:00,3.40296,3.40296,3.3973,3.40165,6380000.0
2008-09-30 10:59:00,3.3927,3.40276,3.39076,3.40167,12380000.0
2008-09-30 11:00:00,3.40294,3.40577,3.39235,3.40264,11630000.0
2008-09-30 11:01:00,3.40213,3.40559,3.3991,3.3991,7510000.0
2008-09-30 11:02:00,3.40367,3.40467,3.39388,3.4033,6000000.0
2008-09-30 11:03:00,3.398,3.4037,3.39772,3.39876,7500000.0
2008-09-30 11:04:00,3.40219,3.40495,3.3997,3.40113,7500000.0
2008-09-30 11:05:00,3.40455,3.40647,3.39819,3.40038,7880000.0
2008-09-30 11:06:00,3.40458,3.40524,3.39974,3.40524,6380000.0
2008-09-30 11:07:00,3.40515,3.40598,3.39797,3.40347,6760000.0
2008-09-30 11:09:00,3.40068,3.40646,3.39617,3.40589,5250000.0
2008-09-30 11:10:00,3.4015,3.40769,3.39641,3.40079,6380000.0
2008-09-30 11:11:00,3.40397,3.40611,3.40111,3.40524,5250000.0
2008-09-30 11:12:00,3.40268,3.40402,3.39833,3.39833,7880000.0
2008-09-30 11:13:00,3.40403,3.4049,3.39532,3.40179,7130000.0
2008-09-30 11:14:00,3.4013,3.40462,3.39148,3.40462,11640000.0
2008-09-30 11:15:00,3.40207,3.40684,3.40092,3.4051,7500000.0
2008-09-30 11:17:00,3.40243,3.40567,3.39674,3.40053,7500000.0
2008-09-30 11:18:00,3.40417,3.40607,3.39619,3.40526,4880000.0
2008-09-30 11:19:00,3.40568,3.40615,3.39709,3.40576,6010000.0
2008-09-30 11:20:00,3.39519,3.40709,3.39519,3.39682,5630000.0
2008-09-30 11:21:00,3.40215,3.40464,3.4013,3.40371,4880000.0
2008-09-30 11:22:00,3.39918,3.40027,3.39334,3.39334,7130000.0
2008-09-30 11:23:00,3.39686,3.40589,3.39686,3.40577,4880000.0
2008-09-30 11:24:00,3.40379,3.40432,3.39275,3.40152,7880000.0
2008-09-30 11:25:00,3.40348,3.40639,3.40058,3.40218,9380000.0
2008-09-30 11:26:00,3.39952,3.40487,3.39952,3.40416,5250000.0
2008-09-30 11:27:00,3.39848,3.40351,3.39249,3.4019,7880000.0
2008-09-30 11:28:00,3.40476,3.40476,3.39959,3.40307,5250000.0
2008-09-30 11:30:00,3.40605,3.40605,3.39857,3.40524,6390000.0
2008-09-30 11:31:00,3.40181,3.40309,3.39278,3.39278,4880000.0
2008-09-30 11:32:00,3.40123,3.40484,3.39319,3.39604,18410000.0
2008-09-30 11:33:00,3.40347,3.40499,3.39883,3.40297,6750000.0
2008-09-30 11:34:00,3.39891,3.40628,3.39585,3.39585,7880000.0
2008-09-30 11:35:00,3.40467,3.40864,3.39491,3.39704,20630000.0
2008-09-30 11:36:00,3.40386,3.40606,3.3947,3.40419,6750000.0
2008-09-30 11:37:00,3.40387,3.40387,3.39393,3.39812,5630000.0
2008-09-30 11:38:00,3.40062,3.40586,3.39939,3.40576,6380000.0
2008-09-30 11:39:00,3.40352,3.40424,3.39462,3.40424,7500000.0
2008-09-30 11:40:00,3.39245,3.3992,3.3883,3.39631,6380000.0
2008-09-30 11:41:00,3.3893,3.40151,3.3893,3.40151,5250000.0
2008-09-30 11:42:00,3.40112,3.40147,3.39909,3.40121,6000000.0
2008-09-30 11:43:00,3.40195,3.40223,3.39413,3.39413,6390000.0
2008-09-30 11:44:00,3.4025,3.4025,3.3933,3.40174,8640000.0
2008-09-30 11:45:00,3.39609,3.40538,3.39399,3.40266,5630000.0
2008-09-30 11:46:00,3.39862,3.40448,3.39646,3.40287,7510000.0
2008-09-30 11:47:00,3.39763,3.40507,3.39763,3.40507,5630000.0
2008-09-30 11:48:00,3.40164,3.40545,3.39575,3.40338,10880000.0
2008-09-30 11:49:00,3.39863,3.40346,3.39689,3.39689,8260000.0
2008-09-30 11:50:00,3.39323,3.39856,3.38912,3.39477,7500000.0
2008-09-30 11:51:00,3.40196,3.40389,3.39753,3.39819,4880000.0
2008-09-30 11:52:00,3.4019,3.4019,3.39424,3.39599,6750000.0
2008-09-30 11:53:00,3.39887,3.40545,3.39495,3.39495,5630000.0
2008-09-30 11:54:00,3.40142,3.40303,3.39275,3.39275,5250000.0
2008-09-30 11:55:00,3.40124,3.40124,3.39069,3.3979,7510000.0
2008-09-30 11:56:00,3.39934,3.40261,3.39243,3.4009,5260000.0
2008-09-30 11:57:00,3.39784,3.40234,3.39707,3.40234,12010000.0
2008-09-30 11:58:00,3.39962,3.40463,3.39272,3.39272,9770000.0
2008-09-30 11:59:00,3.39902,3.40194,3.39543,3.40067,9010000.0
2008-09-30 12:00:00,3.4015,3.4015,3.3898,3.39507,6000000.0
2008-09-30 12:01:00,3.39507,3.40076,3.38954,3.3912,7130000.0
2008-09-30 12:02:00,3.39897,3.40055,3.39517,3.39987,5260000.0
2008-09-30 12:03:00,3.40013,3.40013,3.39589,3.39789,4880000.0
2008-09-30 12:04:00,3.3976,3.39927,3.38726,3.39516,6750000.0
2008-09-30 12:05:00,3.38801,3.39995,3.38801,3.39912,5250000.0
2008-09-30 12:06:00,3.39543,3.39967,3.39073,3.39845,7880000.0
2008-09-30 12:07:00,3.39328,3.3979,3.3884,3.3884,5260000.0
2008-09-30 12:08:00,3.3952,3.39828,3.392,3.392,7500000.0
2008-09-30 12:09:00,3.3931,3.39907,3.38805,3.39573,5250000.0
2008-09-30 12:10:00,3.39829,3.39995,3.39032,3.39918,13510000.0
2008-09-30 12:11:00,3.39847,3.39969,3.38841,3.38841,4880000.0
2008-09-30 12:12:00,3.39225,3.40269,3.39132,3.39886,6750000.0
2008-09-30 12:13:00,3.39452,3.39909,3.39287,3.39766,7510000.0
2008-09-30 12:14:00,3.39869,3.39869,3.38495,3.3875,11640000.0
2008-09-30 12:15:00,3.40057,3.40057,3.39385,3.40048,7500000.0
2008-09-30 12:16:00,3.39073,3.40068,3.39073,3.40065,6380000.0
2008-09-30 12:17:00,3.39589,3.40058,3.38778,3.40058,10510000.0
2008-09-30 12:18:00,3.39899,3.40245,3.39358,3.39869,13520000.0
2008-09-30 12:19:00,3.39911,3.40119,3.39467,3.40014,5630000.0
2008-09-30 12:20:00,3.40093,3.40175,3.39606,3.39994,7130000.0
2008-09-30 12:21:00,3.40177,3.40326,3.39658,3.39658,6380000.0
2008-09-30 12:22:00,3.39734,3.40553,3.39565,3.39565,5260000.0
2008-09-30 12:23:00,3.39967,3.40426,3.39834,3.40271,5250000.0
2008-09-30 12:24:00,3.40123,3.4024,3.39634,3.40185,6000000.0
2008-09-30 12:25:00,3.39672,3.40224,3.39511,3.40193,4880000.0
2008-09-30 12:26:00,3.40272,3.40272,3.39761,3.40057,6750000.0
2008-09-30 12:27:00,3.4021,3.40347,3.39759,3.40259,6000000.0
2008-09-30 12:28:00,3.40104,3.40323,3.39693,3.40184,7880000.0
2008-09-30 12:29:00,3.39948,3.40433,3.39654,3.40433,7500000.0
2008-09-30 12:30:00,3.40589,3.4061,3.39928,3.40542,11630000.0
2008-09-30 12:31:00,3.40165,3.40641,3.39327,3.4049,7510000.0
2008-09-30 12:32:00,3.40481,3.4055,3.3992,3.3992,7510000.0
2008-09-30 12:33:00,3.40609,3.40609,3.39406,3.40344,8250000.0
2008-09-30 12:34:00,3.40481,3.405,3.39954,3.40353,5260000.0
2008-09-30 12:35:00,3.40436,3.40437,3.3953,3.40168,4890000.0
2008-09-30 12:36:00,3.40463,3.40721,3.39759,3.40525,7880000.0
2008-09-30 12:37:00,3.40346,3.40634,3.39595,3.40634,6760000.0
2008-09-30 12:38:00,3.40057,3.40651,3.39575,3.39575,3760000.0
2008-09-30 12:39:00,3.4056,3.40669,3.40237,3.40266,5640000.0
2008-09-30 12:41:00,3.40552,3.40572,3.40142,3.40425,5640000.0
2008-09-30 12:42:00,3.40133,3.40498,3.40056,3.40056,4510000.0
2008-09-30 12:43:00,3.40314,3.40595,3.39671,3.40532,9380000.0
2008-09-30 12:44:00,3.4057,3.4057,3.39569,3.39569,8630000.0
2008-09-30 12:45:00,3.40475,3.40585,3.40044,3.40044,4510000.0
2008-09-30 12:46:00,3.40169,3.40727,3.39836,3.39836,6760000.0
2008-09-30 12:47:00,3.39592,3.40623,3.39592,3.40385,6380000.0
2008-09-30 12:49:00,3.39654,3.40557,3.39654,3.40557,4880000.0
2008-09-30 12:50:00,3.40273,3.40608,3.39683,3.40479,8250000.0
2008-09-30 12:51:00,3.40344,3.4078,3.40126,3.40286,5640000.0
2008-09-30 12:52:00,3.39993,3.40747,3.39993,3.40648,8250000.0
2008-09-30 12:54:00,3.39918,3.40914,3.39918,3.40272,6000000.0
2008-09-30 12:55:00,3.40444,3.40681,3.40271,3.40681,4140000.0
2008-09-30 12:56:00,3.40722,3.40722,3.39638,3.40217,7500000.0
2008-09-30 12:57:00,3.40418,3.40636,3.40114,3.4022,8250000.0
2008-09-30 12:58:00,3.40243,3.40681,3.39637,3.40681,10500000.0
2008-09-30 12:59:00,3.40581,3.40699,3.39536,3.40699,13130000.0
2008-09-30 13:00:00,3.40728,3.40786,3.40238,3.40678,6000000.0
2008-09-30 13:01:00,3.40593,3.40771,3.40188,3.40509,14250000.0
2008-09-30 13:02:00,3.40223,3.40566,3.39617,3.40088,12020000.0
2008-09-30 13:03:00,3.40137,3.40379,3.39469,3.39792,8250000.0
2008-09-30 13:04:00,3.40227,3.40296,3.39151,3.40212,12380000.0
2008-09-30 13:05:00,3.4035,3.4062,3.39865,3.39865,14250000.0
2008-09-30 13:06:00,3.39632,3.40462,3.39508,3.40204,7130000.0
2008-09-30 13:07:00,3.39877,3.40477,3.39877,3.40477,5260000.0
2008-09-30 13:08:00,3.40487,3.40492,3.39582,3.40348,4880000.0
2008-09-30 13:10:00,3.40318,3.40318,3.39222,3.39222,5630000.0
2008-09-30 13:15:00,3.4012,3.40491,3.39936,3.40223,7880000.0
2008-09-30 13:16:00,3.40195,3.40195,3.39386,3.39386,6390000.0
2008-09-30 13:17:00,3.4006,3.4006,3.39256,3.39573,5630000.0
2008-09-30 13:18:00,3.39973,3.40023,3.39071,3.3945,9000000.0
2008-09-30 13:19:00,3.39846,3.40019,3.3943,3.39489,5630000.0
2008-09-30 13:20:00,3.39721,3.4021,3.39097,3.39641,9770000.0
2008-09-30 13:21:00,3.39956,3.40021,3.39343,3.40021,5250000.0
2008-09-30 13:22:00,3.39806,3.40035,3.39527,3.39527,7500000.0
2008-09-30 13:23:00,3.39868,3.40039,3.39036,3.40003,5250000.0
2008-09-30 13:24:00,3.40022,3.4015,3.39076,3.39433,6000000.0
2008-09-30 13:25:00,3.39823,3.39888,3.39291,3.39888,11260000.0
2008-09-30 13:26:00,3.39371,3.39921,3.39371,3.39921,4880000.0
2008-09-30 13:28:00,3.39947,3.39947,3.39325,3.39712,4880000.0
2008-09-30 13:29:00,3.38839,3.39921,3.38839,3.39331,9390000.0
2008-09-30 13:30:00,3.39449,3.39924,3.39449,3.39924,5250000.0
2008-09-30 13:31:00,3.39428,3.40076,3.39336,3.39559,6380000.0
2008-09-30 13:32:00,3.40091,3.40359,3.38787,3.39732,9010000.0
2008-09-30 13:33:00,3.40096,3.40096,3.39099,3.39492,7140000.0
2008-09-30 13:34:00,3.38847,3.39996,3.38847,3.39506,9010000.0
2008-09-30 13:35:00,3.40098,3.40098,3.39099,3.39522,6000000.0
2008-09-30 13:36:00,3.39039,3.39954,3.39039,3.39954,5250000.0
2008-09-30 13:37:00,3.39147,3.39784,3.39147,3.39462,8250000.0
2008-09-30 13:38:00,3.39467,3.40171,3.39255,3.39568,7890000.0
2008-09-30 13:39:00,3.3937,3.39699,3.39207,3.39699,5260000.0
2008-09-30 13:40:00,3.39492,3.39608,3.38849,3.39315,7500000.0
2008-09-30 13:41:00,3.39415,3.3957,3.38508,3.38875,5630000.0
2008-09-30 13:42:00,3.38499,3.39502,3.38499,3.39275,5250000.0
2008-09-30 13:43:00,3.38939,3.39351,3.38855,3.39348,5260000.0
2008-09-30 13:44:00,3.39429,3.39492,3.3887,3.3887,4130000.0
2008-09-30 13:45:00,3.39147,3.39666,3.39117,3.39117,6000000.0
2008-09-30 13:46:00,3.3947,3.3947,3.38696,3.39023,5260000.0
2008-09-30 13:47:00,3.39238,3.39596,3.38838,3.39536,5630000.0
2008-09-30 13:48:00,3.39016,3.39529,3.38563,3.39529,7130000.0
2008-09-30 13:49:00,3.39262,3.39581,3.39079,3.39356,5260000.0
2008-09-30 13:50:00,3.3888,3.39736,3.38626,3.39606,6750000.0
2008-09-30 13:51:00,3.39224,3.39824,3.39224,3.39234,7130000.0
2008-09-30 13:52:00,3.38485,3.39513,3.38413,3.3902,6010000.0
2008-09-30 13:53:00,3.39548,3.39548,3.38425,3.38678,16880000.0
2008-09-30 13:54:00,3.38478,3.38985,3.38258,3.38258,5250000.0
2008-09-30 13:55:00,3.38589,3.39115,3.38175,3.38667,11260000.0
2008-09-30 13:56:00,3.39047,3.39153,3.38656,3.38978,7880000.0
2008-09-30 13:57:00,3.3876,3.3916,3.3876,3.3907,6000000.0
2008-09-30 13:58:00,3.3911,3.39233,3.3871,3.39161,4880000.0
2008-09-30 13:59:00,3.39119,3.39304,3.38733,3.38754,6750000.0
2008-09-30 14:00:00,3.39032,3.39032,3.38289,3.38289,5630000.0
2008-09-30 14:01:00,3.39061,3.39201,3.38574,3.39134,8250000.0
2008-09-30 14:02:00,3.39262,3.39274,3.38498,3.38637,6010000.0
2008-09-30 14:03:00,3.39133,3.39473,3.38627,3.38685,7500000.0
2008-09-30 14:04:00,3.39161,3.39384,3.38712,3.38808,7500000.0
2008-09-30 14:05:00,3.39152,3.39152,3.38523,3.38545,9760000.0
2008-09-30 14:06:00,3.38536,3.39128,3.38313,3.38696,8250000.0
2008-09-30 14:07:00,3.3929,3.39561,3.38882,3.38966,7880000.0
2008-09-30 14:08:00,3.39271,3.3939,3.38602,3.39246,9010000.0
2008-09-30 14:09:00,3.38813,3.39498,3.38813,3.39343,4880000.0
2008-09-30 14:10:00,3.38463,3.39072,3.3831,3.38876,6380000.0
2008-09-30 14:11:00,3.39089,3.39186,3.39061,3.39143,3380000.0
2008-09-30 14:12:00,3.38672,3.39027,3.38227,3.38673,6010000.0
2008-09-30 14:13:00,3.383,3.39205,3.383,3.38746,6010000.0
2008-09-30 14:14:00,3.39116,3.39116,3.38184,3.38706,4500000.0
2008-09-30 14:15:00,3.39249,3.39374,3.38727,3.39015,10500000.0
2008-09-30 14:16:00,3.38804,3.39251,3.38804,3.39045,5260000.0
2008-09-30 14:17:00,3.39136,3.39244,3.38562,3.38562,6010000.0
2008-09-30 14:18:00,3.38772,3.39054,3.38312,3.39016,5250000.0
2008-09-30 14:19:00,3.39207,3.39364,3.385,3.3933,7130000.0
2008-09-30 14:20:00,3.39304,3.39565,3.3875,3.39367,7500000.0
2008-09-30 14:21:00,3.38948,3.39473,3.38757,3.38757,6750000.0
2008-09-30 14:22:00,3.38736,3.39222,3.38736,3.38794,5630000.0
2008-09-30 14:23:00,3.39261,3.39459,3.38594,3.39239,10510000.0
2008-09-30 14:26:00,3.39267,3.39313,3.38216,3.39313,4900000.0
2008-09-30 14:27:00,3.39018,3.39551,3.38884,3.39474,5270000.0
2008-09-30 14:29:00,3.38452,3.39342,3.38452,3.38949,7880000.0
2008-09-30 14:30:00,3.39394,3.39822,3.38715,3.39822,6390000.0
2008-09-30 14:31:00,3.39618,3.39821,3.38659,3.39782,6760000.0
2008-09-30 14:32:00,3.39521,3.39521,3.38345,3.39506,7130000.0
2008-09-30 14:33:00,3.3879,3.39516,3.3879,3.39363,7130000.0
2008-09-30 14:34:00,3.38597,3.39823,3.38597,3.39407,4510000.0
2008-09-30 14:35:00,3.3939,3.39499,3.38517,3.39419,8260000.0
2008-09-30 14:36:00,3.39525,3.39553,3.39036,3.39073,6000000.0
2008-09-30 14:37:00,3.38794,3.39629,3.38794,3.39352,7510000.0
2008-09-30 14:38:00,3.38587,3.3952,3.38587,3.38954,8260000.0
2008-09-30 14:39:00,3.38878,3.39487,3.38878,3.39071,5630000.0
2008-09-30 14:40:00,3.39494,3.39494,3.38593,3.38593,5260000.0
2008-09-30 14:41:00,3.39106,3.397,3.38756,3.39117,7880000.0
2008-09-30 14:42:00,3.39448,3.39729,3.38744,3.39347,7130000.0
2008-09-30 14:43:00,3.39502,3.39634,3.39004,3.39589,5630000.0
2008-09-30 14:44:00,3.39513,3.39513,3.38891,3.39306,6390000.0
2008-09-30 14:45:00,3.39374,3.39581,3.38408,3.38408,4880000.0
2008-09-30 14:46:00,3.3909,3.39783,3.38658,3.39467,6750000.0
2008-09-30 14:47:00,3.39119,3.3965,3.38717,3.39384,8250000.0
2008-09-30 14:48:00,3.3922,3.39763,3.39019,3.39464,6020000.0
2008-09-30 14:50:00,3.38972,3.39543,3.3896,3.39543,6380000.0
2008-09-30 14:51:00,3.39392,3.39505,3.38852,3.38852,5250000.0
2008-09-30 14:52:00,3.38875,3.39229,3.3842,3.38743,9000000.0
2008-09-30 14:53:00,3.38475,3.39341,3.38475,3.38997,4880000.0
2008-09-30 14:54:00,3.39194,3.39643,3.39115,3.39463,6000000.0
2008-09-30 14:55:00,3.39405,3.3956,3.38564,3.39319,4880000.0
2008-09-30 14:56:00,3.39451,3.39544,3.38891,3.38996,7500000.0
2008-09-30 14:57:00,3.39336,3.39564,3.39033,3.39197,6000000.0
2008-09-30 14:58:00,3.39576,3.39576,3.38564,3.39542,5630000.0
2008-09-30 14:59:00,3.39457,3.39731,3.38704,3.38764,13500000.0
2008-09-30 15:00:00,3.39273,3.39877,3.39273,3.39753,7880000.0
2008-09-30 15:01:00,3.3957,3.3964,3.38954,3.39412,5250000.0
2008-09-30 15:02:00,3.39462,3.39607,3.38705,3.39607,6770000.0
2008-09-30 15:03:00,3.39159,3.39677,3.38684,3.39013,7510000.0
2008-09-30 15:04:00,3.39616,3.40244,3.39076,3.39822,8260000.0
2008-09-30 15:05:00,3.39276,3.39866,3.39276,3.39822,6750000.0
2008-09-30 15:06:00,3.39017,3.39897,3.39017,3.39897,4890000.0
2008-09-30 15:07:00,3.39724,3.39816,3.38655,3.39755,6000000.0
2008-09-30 15:08:00,3.39604,3.39804,3.38721,3.39804,5630000.0
2008-09-30 15:09:00,3.39753,3.39753,3.38691,3.38691,5630000.0
2008-09-30 15:10:00,3.39165,3.39639,3.38952,3.39446,7880000.0
2008-09-30 15:11:00,3.39275,3.39792,3.39157,3.39455,10500000.0
2008-09-30 15:12:00,3.39558,3.39845,3.38783,3.38783,7880000.0
2008-09-30 15:13:00,3.38396,3.40007,3.38396,3.39414,7510000.0
2008-09-30 15:14:00,3.393,3.39466,3.38407,3.39298,14640000.0
2008-09-30 15:15:00,3.38934,3.39522,3.38628,3.3943,7510000.0
2008-09-30 15:16:00,3.38439,3.39735,3.38439,3.38975,7130000.0
2008-09-30 15:17:00,3.39527,3.39674,3.3873,3.39138,7880000.0
2008-09-30 15:18:00,3.3944,3.39566,3.38656,3.39181,6380000.0
2008-09-30 15:19:00,3.39483,3.39563,3.39001,3.39563,6750000.0
2008-09-30 15:20:00,3.38931,3.39597,3.38703,3.39417,6010000.0
2008-09-30 15:21:00,3.39214,3.39446,3.38866,3.39423,4880000.0
2008-09-30 15:22:00,3.38881,3.39361,3.38847,3.38847,7880000.0
2008-09-30 15:23:00,3.39258,3.39295,3.38277,3.39295,6380000.0
2008-09-30 15:24:00,3.39029,3.39141,3.37966,3.39141,9760000.0
2008-09-30 15:25:00,3.39102,3.39102,3.3836,3.38797,5630000.0
2008-09-30 15:26:00,3.38879,3.39194,3.3786,3.38933,3750000.0
2008-09-30 15:27:00,3.38685,3.38824,3.38316,3.38777,7130000.0
2008-09-30 15:28:00,3.38774,3.38925,3.38238,3.38902,7880000.0
2008-09-30 15:29:00,3.38233,3.38351,3.37178,3.37636,19500000.0
2008-09-30 15:30:00,3.3859,3.38639,3.37991,3.38153,5260000.0
2008-09-30 15:31:00,3.38628,3.38993,3.38438,3.38954,7130000.0
2008-09-30 15:32:00,3.38712,3.38934,3.38257,3.38606,5260000.0
2008-09-30 15:33:00,3.38446,3.38704,3.38133,3.385,7130000.0
2008-09-30 15:34:00,3.38442,3.38906,3.38072,3.38182,8250000.0
2008-09-30 15:35:00,3.38244,3.38681,3.37559,3.37994,6750000.0
2008-09-30 15:36:00,3.38413,3.38881,3.38391,3.38608,4890000.0
2008-09-30 15:37:00,3.37973,3.38962,3.37973,3.38013,7880000.0
2008-09-30 15:38:00,3.38724,3.38874,3.38689,3.38759,5250000.0
2008-09-30 15:39:00,3.38842,3.39201,3.38101,3.39014,8630000.0
2008-09-30 15:40:00,3.38932,3.38999,3.38338,3.38999,4510000.0
2008-09-30 15:41:00,3.37971,3.39074,3.37971,3.38728,7140000.0
2008-09-30 15:42:00,3.38449,3.39149,3.38198,3.39149,8250000.0
2008-09-30 15:43:00,3.38798,3.39193,3.38605,3.38954,6380000.0
2008-09-30 15:44:00,3.3866,3.39137,3.38389,3.39065,11630000.0
2008-09-30 15:45:00,3.39148,3.39352,3.39024,3.39284,7510000.0
2008-09-30 15:46:00,3.39068,3.39175,3.38703,3.38703,4510000.0
2008-09-30 15:47:00,3.38947,3.39014,3.37923,3.38396,6380000.0
2008-09-30 15:48:00,3.39039,3.39039,3.38229,3.38229,4880000.0
2008-09-30 15:49:00,3.39156,3.39335,3.38451,3.38861,9000000.0
2008-09-30 15:50:00,3.39292,3.39408,3.38765,3.3936,7130000.0
2008-09-30 15:51:00,3.38892,3.39467,3.38404,3.39427,4880000.0
2008-09-30 15:52:00,3.38755,3.39537,3.38755,3.39052,5250000.0
2008-09-30 15:53:00,3.38991,3.39438,3.38433,3.38433,7130000.0
2008-09-30 15:54:00,3.39346,3.39436,3.38929,3.39229,3750000.0
2008-09-30 15:55:00,3.39373,3.39527,3.39043,3.39043,6010000.0
2008-09-30 15:56:00,3.39572,3.39611,3.38764,3.39453,6000000.0
2008-09-30 15:57:00,3.39218,3.39386,3.3866,3.39378,7510000.0
2008-09-30 15:58:00,3.39468,3.39468,3.39158,3.39428,6010000.0
2008-09-30 15:59:00,3.39083,3.39504,3.3889,3.3913,9750000.0
2008-09-30 16:00:00,3.39508,3.39508,3.38798,3.3929,5250000.0
2008-09-30 16:01:00,3.38934,3.39423,3.38835,3.38835,7880000.0
2008-09-30 16:03:00,3.39138,3.39516,3.39054,3.39467,4880000.0
2008-09-30 16:04:00,3.39095,3.39398,3.38551,3.39398,6750000.0
2008-09-30 16:05:00,3.38817,3.39527,3.38817,3.39477,4520000.0
2008-09-30 16:06:00,3.39675,3.39675,3.38803,3.39178,6380000.0
2008-09-30 16:07:00,3.3953,3.3953,3.38891,3.3949,5250000.0
2008-09-30 16:08:00,3.39034,3.39428,3.38944,3.39388,5250000.0
2008-09-30 16:09:00,3.39201,3.39251,3.38938,3.38938,4880000.0
2008-09-30 16:10:00,3.38254,3.39266,3.38254,3.39266,4510000.0
2008-09-30 16:11:00,3.38144,3.39307,3.38144,3.39023,7880000.0
2008-09-30 16:12:00,3.39094,3.39224,3.38218,3.39138,7510000.0
2008-09-30 16:13:00,3.39207,3.39313,3.38482,3.39313,4880000.0
2008-09-30 16:14:00,3.39084,3.39256,3.38609,3.39126,12780000.0
2008-09-30 16:15:00,3.39188,3.39299,3.38159,3.39173,13520000.0
2008-09-30 16:16:00,3.39392,3.39458,3.38788,3.38788,6750000.0
2008-09-30 16:17:00,3.38354,3.39169,3.38354,3.39109,4880000.0
2008-09-30 16:18:00,3.3813,3.3921,3.3813,3.38692,6000000.0
2008-09-30 16:19:00,3.38658,3.39124,3.38089,3.38916,6760000.0
2008-09-30 16:20:00,3.38491,3.39068,3.37947,3.38675,7880000.0
2008-09-30 16:21:00,3.37959,3.39141,3.37838,3.38585,8640000.0
2008-09-30 16:22:00,3.38983,3.39042,3.37968,3.3859,5630000.0
2008-09-30 16:23:00,3.38919,3.39359,3.38184,3.38727,5640000.0
2008-09-30 16:24:00,3.38943,3.39142,3.38163,3.38163,7510000.0
2008-09-30 16:25:00,3.39229,3.39366,3.38394,3.39131,7500000.0
2008-09-30 16:26:00,3.3857,3.39068,3.38068,3.39068,4510000.0
2008-09-30 16:27:00,3.38909,3.38958,3.38431,3.38888,5260000.0
2008-09-30 16:28:00,3.38822,3.39039,3.3842,3.3842,6380000.0
2008-09-30 16:29:00,3.38504,3.39032,3.38336,3.39001,6020000.0
2008-09-30 16:30:00,3.38315,3.38892,3.38287,3.38831,4880000.0
2008-09-30 16:31:00,3.38594,3.39119,3.37899,3.38931,5260000.0
2008-09-30 16:32:00,3.3897,3.39284,3.37929,3.38506,6760000.0
2008-09-30 16:34:00,3.38806,3.38864,3.38306,3.38306,6000000.0
2008-09-30 16:35:00,3.38789,3.38789,3.38069,3.38716,13130000.0
2008-09-30 16:36:00,3.38501,3.38674,3.38166,3.38358,7140000.0
2008-09-30 16:37:00,3.38489,3.38637,3.37974,3.37974,5250000.0
2008-09-30 16:38:00,3.38605,3.38605,3.37638,3.38584,7880000.0
2008-09-30 16:39:00,3.38521,3.38593,3.3793,3.38466,8250000.0
2008-09-30 16:40:00,3.38654,3.38907,3.37854,3.38421,5260000.0
2008-09-30 16:41:00,3.38134,3.38673,3.37678,3.37678,9000000.0
2008-09-30 16:42:00,3.38391,3.38807,3.37968,3.38711,7510000.0
2008-09-30 16:43:00,3.38345,3.38659,3.37674,3.38395,7880000.0
2008-09-30 16:44:00,3.38544,3.38563,3.37872,3.38058,9380000.0
2008-09-30 16:45:00,3.3881,3.3881,3.37799,3.38571,4880000.0
2008-09-30 16:46:00,3.38579,3.38704,3.38073,3.38189,9760000.0
2008-09-30 16:47:00,3.37904,3.39015,3.37904,3.38612,6750000.0
2008-09-30 16:48:00,3.38573,3.38799,3.38223,3.38688,4880000.0
2008-09-30 16:49:00,3.38492,3.38597,3.3753,3.38291,6010000.0
2008-09-30 16:50:00,3.38185,3.38807,3.38009,3.38532,7510000.0
2008-09-30 16:51:00,3.38373,3.38379,3.3739,3.37785,5630000.0
2008-09-30 16:52:00,3.37711,3.38599,3.37711,3.37845,7880000.0
2008-09-30 16:53:00,3.37683,3.38212,3.37318,3.37945,7140000.0
2008-09-30 16:54:00,3.37322,3.38433,3.37322,3.38161,8260000.0
2008-09-30 16:55:00,3.38074,3.38651,3.3804,3.38512,5260000.0
2008-09-30 16:56:00,3.38712,3.38803,3.3761,3.38594,9020000.0
2008-09-30 16:57:00,3.38681,3.38681,3.38057,3.38517,4510000.0
2008-09-30 16:58:00,3.3819,3.38737,3.3819,3.38652,6380000.0
2008-09-30 16:59:00,3.38644,3.38701,3.37899,3.38285,9760000.0
2008-09-30 17:00:00,3.38037,3.38547,3.37367,3.37367,7500000.0
2008-09-30 17:01:00,3.38228,3.38228,3.37014,3.38004,7880000.0
2008-09-30 17:02:00,3.37732,3.38142,3.37618,3.38056,4880000.0
2008-09-30 17:03:00,3.38475,3.38737,3.37826,3.38101,7130000.0
2008-09-30 17:04:00,3.38477,3.38551,3.37696,3.38495,5260000.0
2008-09-30 17:05:00,3.38027,3.38738,3.38003,3.38738,5630000.0
2008-09-30 17:06:00,3.38826,3.38826,3.38229,3.38255,5630000.0
2008-09-30 17:07:00,3.37942,3.38524,3.3791,3.38495,6390000.0
2008-09-30 17:08:00,3.37879,3.38496,3.37814,3.38092,8260000.0
2008-09-30 17:09:00,3.38674,3.38778,3.37629,3.38512,7130000.0
2008-09-30 17:10:00,3.38774,3.38879,3.37878,3.38709,5250000.0
2008-09-30 17:11:00,3.3837,3.3883,3.37777,3.3883,4880000.0
2008-09-30 17:12:00,3.38744,3.38927,3.38278,3.387,5630000.0
2008-09-30 17:13:00,3.38736,3.38979,3.37929,3.38357,8250000.0
2008-09-30 17:14:00,3.38539,3.38831,3.38151,3.38151,6760000.0
2008-09-30 17:15:00,3.3898,3.3898,3.38186,3.38639,6020000.0
2008-09-30 17:16:00,3.38829,3.39286,3.3815,3.38911,5630000.0
2008-09-30 17:17:00,3.38964,3.38964,3.38408,3.38859,7510000.0
2008-09-30 17:19:00,3.38496,3.3903,3.38063,3.38524,7130000.0
2008-09-30 17:20:00,3.38851,3.3912,3.38454,3.3912,6010000.0
2008-09-30 17:21:00,3.38733,3.3885,3.37914,3.37914,5260000.0
2008-09-30 17:22:00,3.38851,3.38942,3.38262,3.38317,7500000.0
2008-09-30 17:23:00,3.38347,3.39099,3.37983,3.39099,7880000.0
2008-09-30 17:24:00,3.39296,3.39302,3.38969,3.39198,5250000.0
2008-09-30 17:25:00,3.39188,3.39188,3.38596,3.38641,7500000.0
2008-09-30 17:26:00,3.38832,3.39446,3.3877,3.3877,6000000.0
2008-09-30 17:27:00,3.39306,3.39306,3.38217,3.38217,6000000.0
2008-09-30 17:28:00,3.38902,3.39082,3.38147,3.38147,4880000.0
2008-09-30 17:29:00,3.38469,3.39154,3.3811,3.38201,18010000.0
2008-09-30 17:30:00,3.38297,3.39067,3.38297,3.39067,7510000.0
2008-09-30 17:31:00,3.38918,3.3903,3.38341,3.38976,5250000.0
2008-09-30 17:32:00,3.3896,3.39129,3.38647,3.38936,5630000.0
2008-09-30 17:33:00,3.39014,3.39388,3.38225,3.39142,7510000.0
2008-09-30 17:34:00,3.38354,3.39047,3.38017,3.39006,7130000.0
2008-09-30 17:35:00,3.3865,3.39145,3.38181,3.38319,19520000.0
2008-09-30 17:36:00,3.38343,3.39185,3.38177,3.38492,7500000.0
2008-09-30 17:37:00,3.38229,3.38802,3.38229,3.38312,7140000.0
2008-09-30 17:38:00,3.38905,3.38931,3.37999,3.3879,6380000.0
2008-09-30 17:39:00,3.38394,3.38889,3.37874,3.38122,19890000.0
2008-09-30 17:40:00,3.38778,3.38915,3.38451,3.38773,6380000.0
2008-09-30 17:41:00,3.38842,3.38842,3.37644,3.38343,7140000.0
2008-09-30 17:42:00,3.38767,3.39024,3.37802,3.37802,6000000.0
2008-09-30 17:43:00,3.38783,3.39053,3.37851,3.38806,6750000.0
2008-09-30 17:44:00,3.38977,3.39242,3.3841,3.38574,7510000.0
2008-09-30 17:45:00,3.38506,3.38917,3.38363,3.38384,5630000.0
2008-09-30 17:46:00,3.3887,3.38987,3.38473,3.38473,5250000.0
2008-09-30 17:47:00,3.38745,3.38855,3.3801,3.38842,4880000.0
2008-09-30 17:49:00,3.38771,3.38827,3.38332,3.38332,5630000.0
2008-09-30 17:50:00,3.38477,3.38787,3.38205,3.38205,5250000.0
2008-09-30 17:51:00,3.38488,3.38952,3.3806,3.38514,6010000.0
2008-09-30 17:52:00,3.38541,3.39058,3.38228,3.39058,5250000.0
2008-09-30 17:56:00,3.39021,3.39021,3.38492,3.38913,4510000.0
2008-09-30 17:57:00,3.38292,3.39098,3.38141,3.39021,7130000.0
2008-09-30 17:58:00,3.38566,3.39149,3.38513,3.38986,4880000.0
2008-09-30 17:59:00,3.38984,3.39264,3.38388,3.39264,8250000.0
2008-09-30 18:00:00,3.39319,3.39319,3.38047,3.38479,7880000.0
2008-09-30 18:01:00,3.39143,3.39524,3.38904,3.39094,8250000.0
2008-09-30 18:02:00,3.38065,3.3934,3.38065,3.38702,7130000.0
2008-09-30 18:03:00,3.3907,3.39358,3.38568,3.39065,6000000.0
2008-09-30 18:04:00,3.39338,3.39727,3.393,3.39632,6000000.0
2008-09-30 18:05:00,3.38705,3.39634,3.38705,3.39634,1500000.0
2008-09-30 18:06:00,3.39476,3.39506,3.38769,3.39401,7880000.0
2008-09-30 18:07:00,3.39381,3.39593,3.39289,3.39526,6000000.0
2008-09-30 18:08:00,3.39517,3.39549,3.38419,3.38525,6750000.0
2008-09-30 18:09:00,3.39237,3.39851,3.39237,3.39741,6750000.0
2008-09-30 18:11:00,3.39493,3.39671,3.38763,3.38763,6000000.0
2008-09-30 18:12:00,3.39615,3.39615,3.38464,3.39119,7500000.0
2008-09-30 18:13:00,3.39569,3.39579,3.38655,3.39579,6750000.0
2008-09-30 18:14:00,3.39487,3.39487,3.38157,3.39414,12750000.0
2008-09-30 18:15:00,3.39633,3.39802,3.3921,3.39607,8260000.0
2008-09-30 18:16:00,3.39232,3.39698,3.38873,3.39649,4880000.0
2008-09-30 18:20:00,3.39145,3.39508,3.38692,3.39111,3380000.0
2008-09-30 18:23:00,3.39013,3.39554,3.38729,3.38729,5250000.0
2008-09-30 18:26:00,3.39439,3.39742,3.39178,3.39178,4880000.0
2008-09-30 18:29:00,3.39066,3.39544,3.38905,3.3946,7500000.0
2008-09-30 18:30:00,3.39514,3.39528,3.38359,3.39124,7500000.0
2008-09-30 18:31:00,3.39103,3.39726,3.3837,3.392,6000000.0
2008-09-30 18:32:00,3.39032,3.40005,3.38794,3.39029,6750000.0
2008-09-30 18:33:00,3.39397,3.39856,3.38848,3.39316,8250000.0
2008-09-30 18:37:00,3.39586,3.39586,3.38525,3.39066,7510000.0
2008-09-30 18:42:00,3.38985,3.40109,3.38985,3.39378,6400000.0
2008-09-30 18:44:00,3.39698,3.39939,3.38695,3.39739,13500000.0
2008-09-30 18:45:00,3.39496,3.39803,3.39119,3.39255,5630000.0
2008-09-30 18:46:00,3.39118,3.39601,3.39005,3.39083,8630000.0
2008-09-30 18:50:00,3.39742,3.40067,3.39155,3.39276,11650000.0
2008-09-30 18:51:00,3.39743,3.39828,3.3957,3.3967,4130000.0
2008-09-30 18:56:00,3.39804,3.39804,3.38685,3.39706,7500000.0
2008-09-30 18:57:00,3.39837,3.39837,3.39084,3.3964,8630000.0
2008-09-30 19:00:00,3.39321,3.39729,3.38892,3.39432,6750000.0
2008-09-30 19:08:00,3.39342,3.39409,3.38535,3.38535,6760000.0
2008-09-30 19:13:00,3.39579,3.39598,3.38533,3.39598,6760000.0
2008-09-30 19:14:00,3.39589,3.39602,3.38358,3.39602,12400000.0
2008-09-30 19:15:00,3.39819,3.39819,3.39121,3.39574,5260000.0
2008-09-30 19:22:00,3.3967,3.3967,3.38597,3.39561,7880000.0
2008-09-30 19:24:00,3.39377,3.39801,3.38722,3.39801,12390000.0
2008-09-30 19:25:00,3.3907,3.3948,3.38517,3.3948,6760000.0
2008-09-30 19:26:00,3.39568,3.39746,3.38935,3.38935,4880000.0
2008-09-30 19:27:00,3.38671,3.39601,3.38671,3.39395,4880000.0
2008-09-30 19:30:00,3.39489,3.39554,3.38825,3.38825,9760000.0
2008-09-30 19:35:00,3.39057,3.39408,3.38899,3.38899,5250000.0
2008-09-30 19:38:00,3.39346,3.39346,3.39071,3.39071,5250000.0
2008-09-30 19:40:00,3.38915,3.39461,3.38351,3.38942,6010000.0
2008-09-30 19:41:00,3.39319,3.39485,3.38793,3.39458,8270000.0
2008-09-30 19:42:00,3.38552,3.39332,3.38552,3.39332,1130000.0
2008-09-30 19:45:00,3.38782,3.39718,3.38782,3.39718,6760000.0
2008-09-30 19:46:00,3.39441,3.39461,3.38902,3.39381,5630000.0
2008-09-30 19:52:00,3.386,3.39345,3.38385,3.38385,5250000.0
2008-09-30 19:54:00,3.38817,3.399,3.38817,3.39092,7140000.0
2008-09-30 19:58:00,3.39486,3.39486,3.38335,3.3897,9760000.0
2008-09-30 20:00:00,3.38802,3.39765,3.38663,3.39744,15000000.0
2008-09-30 20:03:00,3.39355,3.39454,3.38507,3.39371,8250000.0
2008-09-30 20:04:00,3.3944,3.3944,3.38841,3.38841,6010000.0
2008-09-30 20:05:00,3.38932,3.39438,3.38865,3.39325,6380000.0
2008-09-30 20:08:00,3.38807,3.4,3.38793,3.39083,6770000.0
2008-09-30 20:15:00,3.38987,3.40324,3.38604,3.39502,7500000.0
2008-09-30 20:17:00,3.38442,3.3948,3.38442,3.38817,7510000.0
2008-09-30 20:19:00,3.3859,3.39686,3.38484,3.38895,7510000.0
2008-09-30 20:26:00,3.38069,3.3932,3.38069,3.38772,7140000.0
2008-09-30 20:28:00,3.38621,3.39697,3.38538,3.38853,6400000.0
2008-09-30 20:30:00,3.39433,3.39433,3.39054,3.39054,8250000.0
2008-09-30 20:32:00,3.39236,3.39236,3.37946,3.38552,15010000.0
2008-09-30 20:33:00,3.39001,3.39001,3.38122,3.38528,4880000.0
2008-09-30 20:39:00,3.3911,3.3911,3.38076,3.38091,5250000.0
2008-09-30 20:45:00,3.39356,3.39356,3.38811,3.38811,3000000.0
2008-09-30 20:46:00,3.37939,3.39048,3.37939,3.3883,7500000.0
2008-09-30 20:48:00,3.39018,3.39018,3.37889,3.38522,15750000.0
2008-09-30 20:49:00,3.38995,3.38995,3.37972,3.38462,5250000.0
2008-09-30 20:50:00,3.38833,3.38967,3.38022,3.38022,7500000.0
2008-09-30 20:51:00,3.38915,3.38915,3.38541,3.38541,1500000.0
2008-09-30 20:57:00,3.3877,3.39065,3.38472,3.38726,7130000.0
2008-09-30 20:58:00,3.38687,3.38687,3.3835,3.38487,1880000.0
2008-09-30 21:00:00,3.38292,3.39281,3.38292,3.38789,6400000.0
2008-09-30 21:07:00,3.37912,3.38901,3.37912,3.38409,7140000.0
2008-09-30 21:15:00,3.38272,3.39261,3.38272,3.38769,6770000.0
2008-09-30 21:21:00,3.38043,3.39061,3.38043,3.38534,7880000.0
2008-09-30 21:26:00,3.38581,3.39192,3.37833,3.38544,8270000.0
2008-09-30 21:27:00,3.38997,3.38997,3.38293,3.38307,7130000.0
2008-09-30 21:30:00,3.38382,3.39371,3.38382,3.38879,6400000.0
2008-09-30 21:36:00,3.38015,3.39402,3.38015,3.38608,7510000.0
2008-09-30 21:37:00,3.37972,3.37972,3.37972,3.37972,380000.0
2008-09-30 21:45:00,3.38362,3.39351,3.38362,3.38859,7510000.0
2008-09-30 21:48:00,3.3864,3.39024,3.3864,3.39024,1500000.0
2008-09-30 21:49:00,3.38726,3.38726,3.38432,3.38704,1880000.0
2008-09-30 21:50:00,3.38959,3.39179,3.38054,3.38752,9010000.0
2008-09-30 21:51:00,3.38098,3.3909,3.38098,3.38124,5270000.0
2008-09-30 21:58:00,3.38288,3.39238,3.38278,3.38723,5630000.0
2008-09-30 21:59:00,3.38208,3.39194,3.38109,3.3857,8280000.0
2008-09-30 22:00:00,3.38964,3.39343,3.38923,3.38923,4880000.0
2008-09-30 22:13:00,3.38973,3.38973,3.38122,3.38122,3750000.0
2008-09-30 22:14:00,3.38504,3.39143,3.38421,3.38962,11250000.0
2008-09-30 22:15:00,3.39289,3.39289,3.39289,3.39289,750000.0
2008-09-30 22:17:00,3.39166,3.39181,3.39166,3.39181,1500000.0
2008-09-30 22:18:00,3.39177,3.39399,3.38379,3.39248,5250000.0
2008-09-30 22:19:00,3.39083,3.39093,3.37937,3.38488,8250000.0
2008-09-30 22:20:00,3.38644,3.39166,3.38254,3.39115,3750000.0
2008-09-30 22:21:00,3.38116,3.39367,3.38116,3.3877,3750000.0
2008-09-30 22:22:00,3.38033,3.39161,3.38033,3.38894,3000000.0
2008-09-30 22:23:00,3.39256,3.39256,3.39173,3.39173,1880000.0
2008-09-30 22:24:00,3.39163,3.39183,3.37999,3.37999,4880000.0
2008-09-30 22:25:00,3.3879,3.39447,3.3879,3.39228,3000000.0
2008-09-30 22:26:00,3.3873,3.39174,3.3801,3.3801,3750000.0
2008-09-30 22:29:00,3.38213,3.39319,3.3814,3.39295,11250000.0
2008-09-30 22:30:00,3.39468,3.39468,3.38561,3.38561,8250000.0
2008-09-30 22:31:00,3.38829,3.39268,3.38765,3.38765,5250000.0
2008-09-30 22:40:00,3.38562,3.3987,3.38527,3.39481,7500000.0
2008-09-30 22:43:00,3.39003,3.39003,3.37823,3.38982,4510000.0
2008-09-30 22:45:00,3.39257,3.39495,3.38393,3.38923,11260000.0
2008-09-30 22:47:00,3.38213,3.39172,3.38056,3.39038,5630000.0
2008-09-30 22:51:00,3.39265,3.39319,3.38833,3.39096,4880000.0
2008-09-30 22:54:00,3.38523,3.39716,3.38523,3.38805,7900000.0
2008-09-30 22:55:00,3.3857,3.391,3.38433,3.38974,4510000.0
2008-09-30 23:00:00,3.38325,3.39329,3.38325,3.3866,7510000.0
2008-09-30 23:02:00,3.38331,3.39308,3.38322,3.3871,6770000.0
2008-09-30 23:04:00,3.39155,3.39155,3.37894,3.3809,3000000.0
2008-09-30 23:05:00,3.38224,3.39209,3.38027,3.39056,8630000.0
2008-09-30 23:15:00,3.38492,3.39481,3.38492,3.38989,7140000.0
2008-09-30 23:22:00,3.38876,3.39194,3.38763,3.39194,3000000.0
2008-09-30 23:23:00,3.38187,3.39263,3.38187,3.38915,3750000.0
2008-09-30 23:24:00,3.38745,3.39271,3.38487,3.39271,7500000.0
2008-09-30 23:25:00,3.39191,3.39191,3.38273,3.39045,3010000.0
2008-09-30 23:26:00,3.3918,3.3925,3.38494,3.39131,4500000.0
2008-09-30 23:27:00,3.39125,3.39125,3.38241,3.38241,9750000.0
2008-09-30 23:28:00,3.38138,3.39013,3.38021,3.38598,6750000.0
2008-09-30 23:29:00,3.38494,3.39043,3.37867,3.38637,18760000.0
2008-09-30 23:30:00,3.39021,3.39306,3.38625,3.39179,4130000.0
2008-09-30 23:31:00,3.39236,3.39236,3.3885,3.39159,4130000.0
2008-09-30 23:32:00,3.38611,3.39308,3.37984,3.39113,13510000.0
2008-09-30 23:33:00,3.38781,3.39436,3.3848,3.39177,7510000.0
2008-09-30 23:34:00,3.38678,3.39238,3.38574,3.39075,6750000.0
2008-09-30 23:35:00,3.38937,3.38937,3.37904,3.38592,5250000.0
2008-09-30 23:36:00,3.39152,3.39285,3.38649,3.39042,8630000.0
2008-09-30 23:37:00,3.39162,3.39262,3.38117,3.38956,5630000.0
2008-09-30 23:38:00,3.39225,3.39225,3.38521,3.39196,7130000.0
2008-09-30 23:39:00,3.38882,3.39267,3.38348,3.39145,4510000.0
2008-09-30 23:40:00,3.38815,3.39211,3.38392,3.39211,4500000.0
2008-09-30 23:41:00,3.38215,3.39135,3.38215,3.38703,5250000.0
2008-09-30 23:43:00,3.39121,3.39121,3.38163,3.38635,4500000.0
2008-09-30 23:44:00,3.38854,3.39287,3.38627,3.38734,6380000.0
2008-09-30 23:45:00,3.38895,3.39352,3.38703,3.38703,3750000.0
2008-09-30 23:46:00,3.38751,3.39364,3.38325,3.39092,8250000.0
2008-09-30 23:47:00,3.38665,3.39138,3.38665,3.39027,3750000.0
2008-09-30 23:48:00,3.39214,3.39301,3.38794,3.39285,4880000.0
2008-09-30 23:49:00,3.39303,3.3949,3.38252,3.38252,4500000.0
2008-09-30 23:50:00,3.39269,3.39453,3.38407,3.38407,5630000.0
2008-09-30 23:51:00,3.39063,3.39331,3.38766,3.38766,6000000.0
2008-09-30 23:52:00,3.38352,3.39174,3.38352,3.38413,4880000.0
2008-09-30 23:53:00,3.39176,3.39283,3.3845,3.38806,6010000.0
2008-09-30 23:54:00,3.38705,3.39252,3.38282,3.39239,4880000.0
2008-09-30 23:55:00,3.3899,3.39039,3.37969,3.38169,12010000.0
2008-09-30 23:56:00,3.391,3.39161,3.38615,3.39039,7500000.0
2008-09-30 23:57:00,3.39218,3.39218,3.3821,3.3823,6000000.0
2008-09-30 23:58:00,3.38645,3.39136,3.38475,3.39124,5250000.0
2008-09-30 23:59:00,3.3867,3.39089,3.37949,3.38722,12010000.0
2008-10-01 00:00:00,3.39021,3.39021,3.38514,3.38514,6000000.0
2008-10-01 00:01:00,3.39312,3.39402,3.38644,3.39062,5630000.0
2008-10-01 00:02:00,3.38631,3.39119,3.37875,3.38533,6760000.0
2008-10-01 00:03:00,3.39238,3.3938,3.38324,3.39275,5630000.0
2008-10-01 00:04:00,3.38303,3.3899,3.38303,3.3899,8250000.0
2008-10-01 00:05:00,3.39246,3.39432,3.38714,3.39266,7500000.0
2008-10-01 00:06:00,3.38793,3.39173,3.3837,3.38667,6000000.0
2008-10-01 00:07:00,3.38762,3.39171,3.3831,3.38784,5250000.0
2008-10-01 00:08:00,3.3878,3.39349,3.38703,3.38703,6000000.0
2008-10-01 00:11:00,3.38353,3.3933,3.38353,3.38775,7880000.0
2008-10-01 00:12:00,3.38422,3.38919,3.38422,3.38919,1130000.0
2008-10-01 00:13:00,3.38408,3.38952,3.37994,3.3847,6770000.0
2008-10-01 00:15:00,3.39522,3.39797,3.38597,3.38956,10880000.0
2008-10-01 00:16:00,3.3919,3.3919,3.38628,3.39151,6000000.0
2008-10-01 00:17:00,3.383,3.39231,3.383,3.39231,8250000.0
2008-10-01 00:18:00,3.38851,3.39285,3.38349,3.39119,4500000.0
2008-10-01 00:19:00,3.39294,3.39294,3.38733,3.39254,3000000.0
2008-10-01 00:20:00,3.38662,3.39032,3.38662,3.39032,1880000.0
2008-10-01 00:22:00,3.38232,3.39221,3.38232,3.38729,7140000.0
2008-10-01 00:24:00,3.38232,3.39221,3.38232,3.38729,6400000.0
2008-10-01 00:25:00,3.3907,3.39199,3.38253,3.38253,2260000.0
2008-10-01 00:28:00,3.38232,3.39196,3.38232,3.39178,7130000.0
2008-10-01 00:30:00,3.39124,3.39257,3.38174,3.38937,9020000.0
2008-10-01 00:33:00,3.38193,3.38193,3.38193,3.38193,750000.0
2008-10-01 00:34:00,3.39029,3.39029,3.37905,3.38168,5250000.0
2008-10-01 00:37:00,3.37892,3.38881,3.37892,3.38389,7140000.0
2008-10-01 00:39:00,3.39151,3.39232,3.38756,3.39137,3750000.0
2008-10-01 00:40:00,3.38482,3.38722,3.37702,3.37702,13500000.0
2008-10-01 00:44:00,3.38407,3.38622,3.37682,3.38407,6750000.0
2008-10-01 00:45:00,3.39037,3.39377,3.39037,3.39377,1500000.0
2008-10-01 00:49:00,3.37892,3.38881,3.37892,3.38389,7510000.0
2008-10-01 00:52:00,3.38437,3.39463,3.38437,3.38897,7880000.0
2008-10-01 00:53:00,3.38423,3.38423,3.38278,3.38278,1500000.0
2008-10-01 00:59:00,3.38821,3.38821,3.37942,3.38348,5250000.0
2008-10-01 01:00:00,3.38813,3.38813,3.38542,3.38542,1500000.0
2008-10-01 01:09:00,3.38232,3.39221,3.38232,3.38729,6770000.0
2008-10-01 01:15:00,3.38492,3.39481,3.38492,3.38989,6770000.0
2008-10-01 01:18:00,3.38252,3.39241,3.38252,3.38749,6400000.0
2008-10-01 01:20:00,3.38442,3.39503,3.38442,3.38891,7140000.0
2008-10-01 01:27:00,3.38372,3.39361,3.38372,3.38869,7140000.0
2008-10-01 01:30:00,3.38542,3.39531,3.38542,3.39039,6400000.0
2008-10-01 01:31:00,3.38945,3.38945,3.38775,3.38775,1500000.0
2008-10-01 01:35:00,3.39044,3.39636,3.38537,3.38537,6000000.0
2008-10-01 01:36:00,3.38838,3.39306,3.38838,3.39277,2250000.0
2008-10-01 01:37:00,3.38552,3.39475,3.38552,3.39026,7500000.0
2008-10-01 01:38:00,3.39521,3.39521,3.39164,3.39498,6000000.0
2008-10-01 01:39:00,3.39091,3.39536,3.38926,3.39536,3750000.0
2008-10-01 01:40:00,3.39529,3.39529,3.39003,3.39031,4510000.0
2008-10-01 01:48:00,3.39107,3.39769,3.38916,3.38916,6000000.0
2008-10-01 01:49:00,3.3886,3.39006,3.38573,3.38573,3750000.0
2008-10-01 01:50:00,3.39491,3.39556,3.38612,3.39018,9000000.0
2008-10-01 01:54:00,3.38537,3.39735,3.38537,3.39075,6400000.0
2008-10-01 01:55:00,3.39018,3.39491,3.39018,3.39491,760000.0
2008-10-01 02:01:00,3.38545,3.39844,3.38545,3.39107,6770000.0
2008-10-01 02:02:00,3.39003,3.39003,3.39003,3.39003,750000.0
2008-10-01 02:08:00,3.38868,3.39551,3.38868,3.39429,6000000.0
2008-10-01 02:09:00,3.39389,3.39429,3.38717,3.38717,2250000.0
2008-10-01 02:13:00,3.38624,3.39599,3.38624,3.39044,7140000.0
2008-10-01 02:15:00,3.38512,3.39501,3.38512,3.39009,7140000.0
2008-10-01 02:20:00,3.38212,3.39201,3.38212,3.38709,7140000.0
2008-10-01 02:22:00,3.39459,3.39508,3.39256,3.39317,5250000.0
2008-10-01 02:23:00,3.38985,3.39438,3.38383,3.3907,6750000.0
2008-10-01 02:30:00,3.38492,3.39481,3.38492,3.38989,7140000.0
2008-10-01 02:32:00,3.39309,3.39309,3.38571,3.38571,7880000.0
2008-10-01 02:33:00,3.39051,3.39051,3.38532,3.38597,4890000.0
2008-10-01 02:35:00,3.38642,3.39771,3.38642,3.38979,7140000.0
2008-10-01 02:39:00,3.38305,3.39363,3.38305,3.38834,7140000.0
2008-10-01 02:45:00,3.38576,3.39615,3.38576,3.38977,7510000.0
2008-10-01 02:48:00,3.39353,3.39355,3.38403,3.39179,4500000.0
2008-10-01 02:49:00,3.39362,3.39375,3.38345,3.39217,8260000.0
2008-10-01 02:50:00,3.38873,3.39567,3.38873,3.39567,4130000.0
2008-10-01 02:51:00,3.39532,3.39579,3.38637,3.38637,5250000.0
2008-10-01 02:52:00,3.39559,3.39563,3.39019,3.39563,6000000.0
2008-10-01 02:53:00,3.38931,3.39471,3.38121,3.39471,7500000.0
2008-10-01 02:54:00,3.39494,3.39585,3.38578,3.39027,6750000.0
2008-10-01 02:55:00,3.38645,3.39665,3.38645,3.3894,6000000.0
2008-10-01 02:56:00,3.38563,3.39681,3.38358,3.38415,11630000.0
2008-10-01 02:57:00,3.3945,3.3945,3.39233,3.39233,3750000.0
2008-10-01 02:58:00,3.39561,3.39563,3.3904,3.39508,5250000.0
2008-10-01 03:00:00,3.38342,3.39305,3.38203,3.39218,9000000.0
2008-10-01 03:02:00,3.39525,3.39525,3.38532,3.39392,7880000.0
2008-10-01 03:04:00,3.38542,3.39531,3.38542,3.39039,7140000.0
2008-10-01 03:05:00,3.39106,3.39551,3.38493,3.38493,5250000.0
2008-10-01 03:13:00,3.3908,3.3964,3.38462,3.3964,3380000.0
2008-10-01 03:14:00,3.39618,3.39618,3.38428,3.39583,4880000.0
2008-10-01 03:15:00,3.39132,3.39132,3.39132,3.39132,750000.0
2008-10-01 03:17:00,3.38626,3.39864,3.38626,3.39127,6770000.0
2008-10-01 03:21:00,3.38451,3.39007,3.38451,3.38952,4500000.0
2008-10-01 03:30:00,3.39083,3.39235,3.38272,3.39235,5630000.0
2008-10-01 03:33:00,3.39378,3.39509,3.39378,3.39485,1880000.0
2008-10-01 03:34:00,3.38534,3.38534,3.37643,3.38001,5630000.0
2008-10-01 03:36:00,3.37874,3.38847,3.37782,3.38667,12390000.0
2008-10-01 03:37:00,3.38837,3.38837,3.37822,3.38528,6760000.0
2008-10-01 03:38:00,3.38632,3.38657,3.38192,3.38286,8250000.0
2008-10-01 03:39:00,3.38731,3.38796,3.37668,3.38297,12750000.0
2008-10-01 03:40:00,3.38712,3.38712,3.38216,3.38589,3000000.0
2008-10-01 03:43:00,3.38068,3.39199,3.38068,3.38411,6770000.0
2008-10-01 03:45:00,3.37744,3.39003,3.37685,3.39003,5630000.0
2008-10-01 03:46:00,3.38396,3.38788,3.37871,3.38261,7510000.0
2008-10-01 03:47:00,3.38632,3.38772,3.38224,3.38772,4500000.0
2008-10-01 03:48:00,3.38272,3.38825,3.37726,3.38451,7500000.0
2008-10-01 03:49:00,3.37863,3.39256,3.37863,3.38296,17640000.0
2008-10-01 03:50:00,3.38179,3.38773,3.37846,3.38338,8250000.0
2008-10-01 03:51:00,3.38675,3.38924,3.38422,3.38422,5250000.0
2008-10-01 03:52:00,3.38606,3.38606,3.37752,3.38146,3750000.0
2008-10-01 03:53:00,3.38617,3.38617,3.38283,3.38564,5250000.0
2008-10-01 03:54:00,3.37894,3.39148,3.37894,3.3887,6380000.0
2008-10-01 03:55:00,3.38225,3.38774,3.37864,3.38242,5250000.0
2008-10-01 03:56:00,3.39132,3.39132,3.38714,3.39132,3000000.0
2008-10-01 03:57:00,3.38669,3.38824,3.3835,3.38703,5630000.0
2008-10-01 03:58:00,3.38652,3.38713,3.38363,3.38705,3380000.0
2008-10-01 03:59:00,3.3782,3.38803,3.37722,3.38518,9760000.0
2008-10-01 04:00:00,3.38708,3.38708,3.37712,3.38278,3750000.0
2008-10-01 04:01:00,3.38229,3.385,3.37707,3.38124,4500000.0
2008-10-01 04:02:00,3.3855,3.38694,3.37708,3.37708,4880000.0
2008-10-01 04:03:00,3.38381,3.3912,3.37694,3.38705,7500000.0
2008-10-01 04:04:00,3.38557,3.38557,3.37728,3.37728,1500000.0
2008-10-01 04:05:00,3.38231,3.38769,3.37584,3.38157,5630000.0
2008-10-01 04:06:00,3.38635,3.38635,3.38243,3.38371,4880000.0
2008-10-01 04:07:00,3.37801,3.38735,3.37786,3.37786,5250000.0
2008-10-01 04:08:00,3.38658,3.38675,3.38291,3.38653,5250000.0
2008-10-01 04:09:00,3.38583,3.3862,3.37546,3.37609,8250000.0
2008-10-01 04:10:00,3.3786,3.38671,3.37765,3.37765,3750000.0
2008-10-01 04:11:00,3.3849,3.38498,3.37394,3.38396,7880000.0
2008-10-01 04:12:00,3.38361,3.38828,3.3778,3.3778,6380000.0
2008-10-01 04:13:00,3.38635,3.38635,3.37555,3.3852,4510000.0
2008-10-01 04:14:00,3.38607,3.38671,3.37741,3.38062,9010000.0
2008-10-01 04:15:00,3.38324,3.38815,3.37641,3.37641,5630000.0
2008-10-01 04:16:00,3.38483,3.38486,3.38299,3.38299,3380000.0
2008-10-01 04:18:00,3.38214,3.38214,3.38159,3.38159,1500000.0
2008-10-01 04:20:00,3.3855,3.3855,3.37552,3.38501,4500000.0
2008-10-01 04:21:00,3.38472,3.38557,3.37631,3.37631,5250000.0
2008-10-01 04:22:00,3.3799,3.38525,3.37608,3.38411,5250000.0
2008-10-01 04:23:00,3.37504,3.38416,3.3741,3.38416,7500000.0
2008-10-01 04:24:00,3.38242,3.38947,3.38033,3.38889,6000000.0
2008-10-01 04:25:00,3.38554,3.38724,3.38111,3.38235,5630000.0
2008-10-01 04:26:00,3.38535,3.38675,3.38274,3.38612,4880000.0
2008-10-01 04:27:00,3.38793,3.39037,3.38033,3.38776,7500000.0
2008-10-01 04:28:00,3.38095,3.38712,3.37764,3.37764,6000000.0
2008-10-01 04:29:00,3.3767,3.38633,3.37478,3.37488,17630000.0
2008-10-01 04:30:00,3.38441,3.38631,3.38441,3.38631,1500000.0
2008-10-01 04:31:00,3.3843,3.38497,3.37428,3.37955,9010000.0
2008-10-01 04:32:00,3.38144,3.3862,3.37773,3.38586,6750000.0
2008-10-01 04:33:00,3.38437,3.38538,3.37525,3.38538,4880000.0
2008-10-01 04:34:00,3.38631,3.38631,3.38232,3.38427,3750000.0
2008-10-01 04:35:00,3.38508,3.38508,3.3754,3.3802,6390000.0
2008-10-01 04:36:00,3.3854,3.38801,3.37829,3.38126,8630000.0
2008-10-01 04:37:00,3.38281,3.38703,3.38218,3.38575,3750000.0
2008-10-01 04:38:00,3.38353,3.38891,3.38157,3.38157,3760000.0
2008-10-01 04:39:00,3.38639,3.3891,3.38016,3.38349,15380000.0
2008-10-01 04:40:00,3.38694,3.38694,3.37702,3.38581,6000000.0
2008-10-01 04:41:00,3.3859,3.38793,3.37798,3.38793,6000000.0
2008-10-01 04:42:00,3.38371,3.38611,3.37996,3.38356,5250000.0
2008-10-01 04:43:00,3.38572,3.38803,3.37974,3.38681,8250000.0
2008-10-01 04:44:00,3.37846,3.38921,3.37839,3.38741,10500000.0
2008-10-01 04:45:00,3.3874,3.3874,3.37578,3.37578,6380000.0
2008-10-01 04:46:00,3.38805,3.3893,3.3798,3.38572,5630000.0
2008-10-01 04:47:00,3.38422,3.38979,3.37877,3.38864,6000000.0
2008-10-01 04:48:00,3.38714,3.3874,3.38222,3.38723,3000000.0
2008-10-01 04:49:00,3.38724,3.38843,3.38574,3.38574,6750000.0
2008-10-01 04:50:00,3.38567,3.38695,3.3766,3.38695,7880000.0
2008-10-01 04:51:00,3.38594,3.38594,3.3819,3.3819,2250000.0
2008-10-01 04:52:00,3.38544,3.38544,3.37668,3.37668,2250000.0
2008-10-01 04:53:00,3.38679,3.38753,3.38679,3.38753,1880000.0
2008-10-01 04:54:00,3.38385,3.38698,3.37815,3.38662,5250000.0
2008-10-01 04:55:00,3.38401,3.38817,3.37815,3.38817,8250000.0
2008-10-01 04:56:00,3.38713,3.38757,3.37847,3.37847,9000000.0
2008-10-01 04:58:00,3.39297,3.39438,3.38572,3.39004,3000000.0
2008-10-01 05:00:00,3.37889,3.38882,3.37887,3.38305,7510000.0
2008-10-01 05:06:00,3.38238,3.3857,3.37716,3.38555,7500000.0
2008-10-01 05:07:00,3.38612,3.38741,3.3778,3.3778,9010000.0
2008-10-01 05:08:00,3.38121,3.38659,3.38002,3.38563,6380000.0
2008-10-01 05:09:00,3.38595,3.38595,3.37672,3.38516,9020000.0
2008-10-01 05:10:00,3.38727,3.38852,3.3807,3.3807,10130000.0
2008-10-01 05:12:00,3.38272,3.38272,3.38272,3.38272,750000.0
2008-10-01 05:13:00,3.38652,3.38747,3.37802,3.38193,15000000.0
2008-10-01 05:15:00,3.38437,3.38812,3.38304,3.38304,4130000.0
2008-10-01 05:16:00,3.38466,3.38893,3.37906,3.38574,4880000.0
2008-10-01 05:23:00,3.38573,3.38657,3.38138,3.38364,5630000.0
2008-10-01 05:24:00,3.38917,3.39537,3.38673,3.39057,7880000.0
2008-10-01 05:26:00,3.38754,3.40141,3.38433,3.39115,10500000.0
2008-10-01 05:27:00,3.38824,3.39285,3.3838,3.39285,5250000.0
2008-10-01 05:30:00,3.39493,3.39543,3.38421,3.39293,14260000.0
2008-10-01 05:31:00,3.39349,3.39519,3.38559,3.39099,5630000.0
2008-10-01 05:39:00,3.39152,3.39328,3.38804,3.38907,6750000.0
2008-10-01 05:45:00,3.39179,3.39261,3.38856,3.39237,4500000.0
2008-10-01 05:46:00,3.39505,3.39505,3.39028,3.39028,4880000.0
2008-10-01 05:47:00,3.39052,3.3957,3.38607,3.38607,4880000.0
2008-10-01 05:48:00,3.39452,3.39783,3.38805,3.38805,7880000.0
2008-10-01 05:49:00,3.39377,3.39645,3.38903,3.39581,7880000.0
2008-10-01 05:50:00,3.38405,3.39404,3.38195,3.39404,6760000.0
2008-10-01 05:51:00,3.39016,3.39527,3.3846,3.3947,4890000.0
2008-10-01 05:52:00,3.39126,3.39676,3.39005,3.39015,6000000.0
2008-10-01 05:55:00,3.38463,3.39716,3.38463,3.39481,5250000.0
2008-10-01 05:59:00,3.38627,3.39606,3.38534,3.39572,6760000.0
2008-10-01 06:00:00,3.38952,3.39534,3.38945,3.39033,7880000.0
2008-10-01 06:01:00,3.3946,3.39622,3.39154,3.39376,5250000.0
2008-10-01 06:02:00,3.39405,3.39572,3.38615,3.39572,6000000.0
2008-10-01 06:03:00,3.39575,3.39697,3.38731,3.39599,5250000.0
2008-10-01 06:04:00,3.39542,3.39542,3.38964,3.39393,4890000.0
2008-10-01 06:05:00,3.38612,3.39575,3.38473,3.39554,7130000.0
2008-10-01 06:08:00,3.39428,3.39493,3.39029,3.39493,6000000.0
2008-10-01 06:13:00,3.39218,3.39662,3.39218,3.39461,3770000.0
2008-10-01 06:14:00,3.39512,3.39512,3.38482,3.39446,5270000.0
2008-10-01 06:15:00,3.39024,3.39218,3.38653,3.38653,3390000.0
2008-10-01 06:20:00,3.38511,3.39549,3.38492,3.39549,7880000.0
2008-10-01 06:21:00,3.39062,3.39543,3.38662,3.39543,5260000.0
2008-10-01 06:22:00,3.38613,3.39552,3.38402,3.39552,6760000.0
2008-10-01 06:23:00,3.39489,3.39613,3.39072,3.39548,8250000.0
2008-10-01 06:24:00,3.39013,3.39503,3.38459,3.38459,6380000.0
2008-10-01 06:25:00,3.39162,3.39575,3.38531,3.39309,10890000.0
2008-10-01 06:26:00,3.38626,3.39583,3.38485,3.39583,7500000.0
2008-10-01 06:27:00,3.38717,3.39738,3.38717,3.39148,7140000.0
2008-10-01 06:28:00,3.39581,3.39612,3.39016,3.39572,4520000.0
2008-10-01 06:29:00,3.3885,3.40024,3.38792,3.39758,7130000.0
2008-10-01 06:30:00,3.39558,3.39596,3.39085,3.39596,4130000.0
2008-10-01 06:31:00,3.38878,3.40218,3.38781,3.39729,7500000.0
2008-10-01 06:32:00,3.395,3.39732,3.3884,3.39205,5630000.0
2008-10-01 06:33:00,3.38324,3.39389,3.38267,3.39311,7130000.0
2008-10-01 06:34:00,3.3819,3.3909,3.37836,3.3909,5250000.0
2008-10-01 06:35:00,3.3965,3.39673,3.39154,3.39574,5630000.0
2008-10-01 06:39:00,3.39639,3.39639,3.38443,3.39142,5250000.0
2008-10-01 06:40:00,3.397,3.397,3.38623,3.38792,6000000.0
2008-10-01 06:45:00,3.39437,3.39846,3.38902,3.39842,7130000.0
2008-10-01 06:46:00,3.39599,3.39766,3.39218,3.39696,7130000.0
2008-10-01 06:50:00,3.39322,3.39406,3.38572,3.39339,5270000.0
2008-10-01 06:58:00,3.39522,3.39537,3.38937,3.39065,8250000.0
2008-10-01 06:59:00,3.38402,3.39365,3.38263,3.39344,7500000.0
2008-10-01 07:00:00,3.39785,3.39908,3.39328,3.39862,5630000.0
2008-10-01 07:09:00,3.39175,3.39935,3.39146,3.39428,8250000.0
2008-10-01 07:10:00,3.39154,3.39191,3.38612,3.38943,8250000.0
2008-10-01 07:15:00,3.39382,3.39496,3.38532,3.38971,7500000.0
2008-10-01 07:16:00,3.38917,3.4026,3.3889,3.39843,6760000.0
2008-10-01 07:17:00,3.39664,3.39673,3.38755,3.38755,5260000.0
2008-10-01 07:18:00,3.39618,3.39618,3.38223,3.39147,7130000.0
2008-10-01 07:19:00,3.39229,3.39969,3.39229,3.3965,6380000.0
2008-10-01 07:24:00,3.394,3.39844,3.38927,3.39712,5630000.0
2008-10-01 07:30:00,3.38437,3.39738,3.38437,3.38935,6770000.0
2008-10-01 07:35:00,3.39125,3.39868,3.38823,3.39382,7500000.0
2008-10-01 07:36:00,3.38963,3.39697,3.38955,3.39622,8250000.0
2008-10-01 07:39:00,3.39316,3.39316,3.37938,3.37938,4890000.0
2008-10-01 07:40:00,3.38131,3.38643,3.37559,3.38464,10890000.0
2008-10-01 07:41:00,3.37406,3.38716,3.37406,3.38716,6390000.0
2008-10-01 07:42:00,3.38836,3.38881,3.37875,3.38519,6390000.0
2008-10-01 07:43:00,3.38591,3.38603,3.38148,3.38523,5250000.0
2008-10-01 07:44:00,3.38214,3.38908,3.37847,3.38581,5250000.0
2008-10-01 07:45:00,3.38914,3.38914,3.38078,3.38078,5630000.0
2008-10-01 07:46:00,3.38434,3.38434,3.37595,3.38167,3380000.0
2008-10-01 07:51:00,3.38674,3.38883,3.38181,3.38181,5630000.0
2008-10-01 07:52:00,3.38387,3.38797,3.37852,3.38577,10520000.0
2008-10-01 07:53:00,3.37651,3.38712,3.37591,3.38712,6390000.0
2008-10-01 07:54:00,3.38169,3.38635,3.38169,3.38517,8630000.0
2008-10-01 07:57:00,3.38491,3.39069,3.38491,3.38917,4880000.0
2008-10-01 07:59:00,3.3819,3.39526,3.38083,3.39039,7130000.0
2008-10-01 08:00:00,3.38507,3.38961,3.385,3.38746,6380000.0
2008-10-01 08:01:00,3.38858,3.38912,3.37972,3.38912,5250000.0
2008-10-01 08:02:00,3.38418,3.38952,3.38403,3.38719,6000000.0
2008-10-01 08:04:00,3.3764,3.38799,3.3764,3.38675,6760000.0
2008-10-01 08:05:00,3.3819,3.38634,3.379,3.38634,5630000.0
2008-10-01 08:06:00,3.37712,3.38745,3.37579,3.38745,7130000.0
2008-10-01 08:07:00,3.38475,3.3912,3.38475,3.38629,4880000.0
2008-10-01 08:08:00,3.38192,3.3852,3.37482,3.38332,10890000.0
2008-10-01 08:09:00,3.37673,3.38767,3.37603,3.38633,7130000.0
2008-10-01 08:11:00,3.38579,3.38579,3.37966,3.38312,4510000.0
2008-10-01 08:12:00,3.38122,3.38494,3.38053,3.38053,7510000.0
2008-10-01 08:13:00,3.38439,3.38737,3.38137,3.38671,4890000.0
2008-10-01 08:14:00,3.38758,3.38849,3.38236,3.38236,4890000.0
2008-10-01 08:15:00,3.38469,3.39024,3.38244,3.38244,6760000.0
2008-10-01 08:16:00,3.38849,3.38863,3.37855,3.38785,5250000.0
2008-10-01 08:17:00,3.37647,3.38631,3.37536,3.38631,7130000.0
2008-10-01 08:18:00,3.38202,3.38628,3.37622,3.38157,6770000.0
2008-10-01 08:19:00,3.37803,3.38699,3.37655,3.38699,7130000.0
2008-10-01 08:20:00,3.38517,3.38556,3.38004,3.38448,7140000.0
2008-10-01 08:21:00,3.38123,3.38678,3.38123,3.38678,6760000.0
2008-10-01 08:24:00,3.38399,3.38596,3.37967,3.38596,5250000.0
2008-10-01 08:25:00,3.38134,3.38396,3.37913,3.38319,7130000.0
2008-10-01 08:26:00,3.38569,3.38569,3.37524,3.38315,3380000.0
2008-10-01 08:27:00,3.38245,3.38542,3.37965,3.38278,6380000.0
2008-10-01 08:28:00,3.38044,3.38422,3.37591,3.38422,7880000.0
2008-10-01 08:29:00,3.3802,3.38549,3.37336,3.38035,7130000.0
2008-10-01 08:30:00,3.38768,3.38785,3.37822,3.38218,6380000.0
2008-10-01 08:31:00,3.38445,3.38692,3.37694,3.38583,4510000.0
2008-10-01 08:32:00,3.38528,3.38528,3.38031,3.38364,4880000.0
2008-10-01 08:33:00,3.37302,3.38265,3.37163,3.38245,7130000.0
2008-10-01 08:35:00,3.38295,3.38534,3.37601,3.38163,4510000.0
2008-10-01 08:36:00,3.38458,3.38516,3.37732,3.37732,10130000.0
2008-10-01 08:37:00,3.38268,3.38284,3.37709,3.37717,9390000.0
2008-10-01 08:38:00,3.38145,3.38204,3.37598,3.38109,4880000.0
2008-10-01 08:39:00,3.38354,3.38354,3.37304,3.38257,4140000.0
2008-10-01 08:40:00,3.37877,3.38348,3.37322,3.38209,6750000.0
2008-10-01 08:41:00,3.3762,3.38583,3.37401,3.38449,7130000.0
2008-10-01 08:42:00,3.37953,3.383,3.36868,3.37604,5630000.0
2008-10-01 08:43:00,3.37976,3.38178,3.37687,3.38178,5250000.0
2008-10-01 08:44:00,3.37911,3.38463,3.37434,3.38222,5260000.0
2008-10-01 08:45:00,3.38346,3.38361,3.37721,3.38152,6760000.0
2008-10-01 08:46:00,3.37911,3.38643,3.37864,3.38643,6760000.0
2008-10-01 08:47:00,3.37884,3.38405,3.37164,3.38079,7880000.0
2008-10-01 08:48:00,3.38452,3.38615,3.38074,3.38615,6750000.0
2008-10-01 08:51:00,3.3871,3.3871,3.38159,3.38518,4880000.0
2008-10-01 08:52:00,3.38108,3.38812,3.38108,3.38722,8630000.0
2008-10-01 08:53:00,3.37837,3.38391,3.37042,3.38391,6760000.0
2008-10-01 08:54:00,3.37767,3.38486,3.37179,3.38299,6380000.0
2008-10-01 08:55:00,3.38034,3.3852,3.37607,3.38171,5260000.0
2008-10-01 08:57:00,3.37913,3.38897,3.37913,3.38182,5260000.0
2008-10-01 08:58:00,3.38592,3.38642,3.37702,3.38499,6000000.0
2008-10-01 08:59:00,3.37675,3.38487,3.37352,3.38487,7510000.0
2008-10-01 09:00:00,3.38486,3.38612,3.37971,3.3832,7130000.0
2008-10-01 09:01:00,3.38215,3.38471,3.37373,3.37803,7880000.0
2008-10-01 09:02:00,3.38575,3.3866,3.37746,3.38168,7500000.0
2008-10-01 09:03:00,3.37863,3.3847,3.37863,3.3847,5630000.0
2008-10-01 09:06:00,3.38471,3.38661,3.38148,3.38574,8250000.0
2008-10-01 09:07:00,3.38314,3.38736,3.38294,3.38569,4500000.0
2008-10-01 09:08:00,3.38484,3.38781,3.37801,3.38781,4880000.0
2008-10-01 09:09:00,3.38385,3.3911,3.37964,3.3906,6000000.0
2008-10-01 09:10:00,3.38887,3.38989,3.38019,3.38417,8250000.0
2008-10-01 09:11:00,3.38858,3.38858,3.37874,3.38797,5250000.0
2008-10-01 09:12:00,3.38205,3.38922,3.38205,3.3881,5250000.0
2008-10-01 09:13:00,3.38681,3.38861,3.37766,3.38291,7500000.0
2008-10-01 09:14:00,3.38723,3.38761,3.38211,3.38668,5250000.0
2008-10-01 09:15:00,3.38316,3.38656,3.38316,3.38656,3750000.0
2008-10-01 09:16:00,3.3835,3.3856,3.37923,3.3856,8250000.0
2008-10-01 09:17:00,3.38507,3.38576,3.37343,3.38183,6750000.0
2008-10-01 09:18:00,3.38277,3.384,3.37234,3.38361,7500000.0
2008-10-01 09:19:00,3.3839,3.38838,3.37751,3.38085,6750000.0
2008-10-01 09:20:00,3.38343,3.38445,3.37529,3.38266,4880000.0
2008-10-01 09:23:00,3.37733,3.38215,3.37503,3.37503,7130000.0
2008-10-01 09:24:00,3.37975,3.38268,3.37975,3.38018,2250000.0
2008-10-01 09:25:00,3.37768,3.38279,3.37768,3.37772,6000000.0
2008-10-01 09:26:00,3.37868,3.38443,3.37805,3.38443,7880000.0
2008-10-01 09:27:00,3.38229,3.38456,3.37664,3.38456,7130000.0
2008-10-01 09:28:00,3.37917,3.38439,3.37917,3.38333,4500000.0
2008-10-01 09:29:00,3.38132,3.38389,3.3773,3.37938,5250000.0
2008-10-01 09:30:00,3.37984,3.38414,3.37862,3.38327,10500000.0
2008-10-01 09:31:00,3.38133,3.38568,3.37977,3.38024,5250000.0
2008-10-01 09:32:00,3.38267,3.3838,3.37337,3.3838,7500000.0
2008-10-01 09:33:00,3.3789,3.38336,3.37764,3.38336,5250000.0
2008-10-01 09:34:00,3.38003,3.38139,3.37613,3.37893,4880000.0
2008-10-01 09:35:00,3.37765,3.37909,3.37484,3.37909,4510000.0
2008-10-01 09:36:00,3.37485,3.38088,3.37471,3.38006,4880000.0
2008-10-01 09:37:00,3.38001,3.38001,3.36919,3.37686,7130000.0
2008-10-01 09:38:00,3.37512,3.3785,3.37512,3.37644,5250000.0
2008-10-01 09:39:00,3.3752,3.37676,3.37145,3.37569,5260000.0
2008-10-01 09:40:00,3.37253,3.37363,3.36834,3.36834,6000000.0
2008-10-01 09:41:00,3.36666,3.37397,3.3636,3.36907,8250000.0
2008-10-01 09:42:00,3.36953,3.3737,3.36168,3.36198,19150000.0
2008-10-01 09:43:00,3.36909,3.36969,3.3571,3.36745,7500000.0
2008-10-01 09:44:00,3.36874,3.37351,3.36429,3.37241,9000000.0
2008-10-01 09:45:00,3.36462,3.37492,3.36462,3.37218,6000000.0
2008-10-01 09:46:00,3.37157,3.37413,3.36518,3.36786,8250000.0
2008-10-01 09:47:00,3.36764,3.37553,3.36764,3.36786,7880000.0
2008-10-01 09:48:00,3.36759,3.37333,3.36456,3.36456,6380000.0
2008-10-01 09:49:00,3.37151,3.37151,3.36331,3.36383,6750000.0
2008-10-01 09:50:00,3.3667,3.3713,3.36295,3.3713,5250000.0
2008-10-01 09:51:00,3.37138,3.37202,3.36223,3.36905,5250000.0
2008-10-01 09:53:00,3.36693,3.37062,3.36026,3.3692,8630000.0
2008-10-01 09:54:00,3.36727,3.37105,3.35764,3.36904,8640000.0
2008-10-01 09:55:00,3.36753,3.36951,3.3641,3.36816,5250000.0
2008-10-01 09:56:00,3.37069,3.37302,3.36673,3.3722,8630000.0
2008-10-01 09:57:00,3.37111,3.37519,3.36483,3.3702,7880000.0
2008-10-01 09:58:00,3.36194,3.37147,3.36194,3.37094,6750000.0
2008-10-01 09:59:00,3.37037,3.37105,3.36569,3.37099,6760000.0
2008-10-01 10:00:00,3.37105,3.37144,3.36674,3.36995,4880000.0
2008-10-01 10:01:00,3.37216,3.37273,3.36242,3.37125,5250000.0
2008-10-01 10:02:00,3.37069,3.37069,3.36622,3.37033,5260000.0
2008-10-01 10:03:00,3.36887,3.37161,3.36198,3.3697,7500000.0
2008-10-01 10:04:00,3.36803,3.37473,3.36437,3.36437,5630000.0
2008-10-01 10:05:00,3.37158,3.37885,3.36619,3.37452,6010000.0
2008-10-01 10:06:00,3.36483,3.37116,3.35943,3.37038,6390000.0
2008-10-01 10:07:00,3.37113,3.37118,3.36179,3.36179,3770000.0
2008-10-01 10:08:00,3.36539,3.37086,3.36158,3.36158,3750000.0
2008-10-01 10:09:00,3.36131,3.37454,3.36131,3.37177,6380000.0
2008-10-01 10:10:00,3.37,3.37212,3.36931,3.37157,4880000.0
2008-10-01 10:11:00,3.36997,3.37093,3.36097,3.36786,7880000.0
2008-10-01 10:12:00,3.3703,3.37105,3.36162,3.37105,4880000.0
2008-10-01 10:13:00,3.36902,3.36902,3.36036,3.36663,3010000.0
2008-10-01 10:14:00,3.3707,3.37241,3.36654,3.369,9010000.0
2008-10-01 10:15:00,3.37216,3.37216,3.3618,3.36922,10900000.0
2008-10-01 10:16:00,3.37192,3.37258,3.36197,3.37229,7510000.0
2008-10-01 10:18:00,3.37145,3.37215,3.36235,3.36678,10500000.0
2008-10-01 10:19:00,3.3716,3.3716,3.36435,3.37076,7500000.0
2008-10-01 10:20:00,3.36952,3.37147,3.36474,3.36911,8260000.0
2008-10-01 10:21:00,3.36181,3.36817,3.36181,3.36401,4880000.0
2008-10-01 10:22:00,3.36712,3.3687,3.36712,3.3687,2250000.0
2008-10-01 10:23:00,3.36425,3.37187,3.36425,3.3655,8630000.0
2008-10-01 10:25:00,3.36913,3.37103,3.36577,3.36577,3380000.0
2008-10-01 10:26:00,3.36794,3.36879,3.35895,3.36323,6750000.0
2008-10-01 10:28:00,3.36862,3.36966,3.363,3.36594,5630000.0
2008-10-01 10:29:00,3.36601,3.37097,3.36099,3.36937,7880000.0
2008-10-01 10:30:00,3.37015,3.37081,3.36553,3.36589,5250000.0
2008-10-01 10:31:00,3.37144,3.37145,3.36171,3.37001,8250000.0
2008-10-01 10:33:00,3.37119,3.37119,3.36453,3.36797,10130000.0
2008-10-01 10:34:00,3.36741,3.37405,3.36347,3.36753,5630000.0
2008-10-01 10:35:00,3.36748,3.37088,3.36267,3.36665,3750000.0
2008-10-01 10:37:00,3.37106,3.37126,3.36381,3.36381,6750000.0
2008-10-01 10:38:00,3.36797,3.3717,3.36216,3.36686,7880000.0
2008-10-01 10:39:00,3.37046,3.37109,3.36231,3.37011,5250000.0
2008-10-01 10:41:00,3.3685,3.37292,3.363,3.36655,6760000.0
2008-10-01 10:42:00,3.36483,3.37061,3.36376,3.36376,6000000.0
2008-10-01 10:43:00,3.36257,3.37114,3.36257,3.36512,5250000.0
2008-10-01 10:44:00,3.36795,3.37209,3.36723,3.37181,4880000.0
2008-10-01 10:45:00,3.37238,3.37392,3.36392,3.36957,6750000.0
2008-10-01 10:46:00,3.37266,3.37378,3.36381,3.37378,7510000.0
2008-10-01 10:47:00,3.37216,3.37421,3.36946,3.37391,6000000.0
2008-10-01 10:48:00,3.36199,3.37417,3.36199,3.37333,7880000.0
2008-10-01 10:49:00,3.37011,3.37633,3.36616,3.37349,6010000.0
2008-10-01 10:50:00,3.3754,3.37769,3.36594,3.37404,6380000.0
2008-10-01 10:51:00,3.36735,3.37324,3.36735,3.37307,6010000.0
2008-10-01 10:53:00,3.3695,3.37457,3.36493,3.37374,10890000.0
2008-10-01 10:57:00,3.37326,3.37392,3.36843,3.37288,6750000.0
2008-10-01 10:58:00,3.36847,3.37483,3.36507,3.3724,15760000.0
2008-10-01 10:59:00,3.36387,3.37444,3.36239,3.37345,12380000.0
2008-10-01 11:00:00,3.37462,3.37857,3.36522,3.37374,11630000.0
2008-10-01 11:01:00,3.37383,3.37702,3.3699,3.3699,7880000.0
2008-10-01 11:02:00,3.37243,3.37521,3.36219,3.37508,5630000.0
2008-10-01 11:03:00,3.36909,3.37778,3.36909,3.37169,7130000.0
2008-10-01 11:04:00,3.3733,3.37562,3.36949,3.37221,7500000.0
2008-10-01 11:05:00,3.37708,3.37812,3.37024,3.37154,8250000.0
2008-10-01 11:06:00,3.37582,3.37716,3.37182,3.37716,6380000.0
2008-10-01 11:07:00,3.3762,3.3767,3.37035,3.37406,7130000.0
2008-10-01 11:08:00,3.37501,3.37507,3.36604,3.37474,6750000.0
2008-10-01 11:09:00,3.37014,3.37583,3.36583,3.37553,5250000.0
2008-10-01 11:10:00,3.3707,3.37641,3.36599,3.37065,6380000.0
2008-10-01 11:11:00,3.37311,3.37543,3.3692,3.37543,5250000.0
2008-10-01 11:13:00,3.37474,3.37587,3.36642,3.37291,7130000.0
2008-10-01 11:14:00,3.37303,3.3756,3.36477,3.37426,11640000.0
2008-10-01 11:15:00,3.37184,3.3778,3.37184,3.37488,7130000.0
2008-10-01 11:16:00,3.36518,3.37628,3.36518,3.37135,8250000.0
2008-10-01 11:17:00,3.37209,3.37361,3.36539,3.36988,6760000.0
2008-10-01 11:18:00,3.37317,3.37538,3.36636,3.37538,4880000.0
2008-10-01 11:19:00,3.3746,3.37588,3.36537,3.37588,5630000.0
2008-10-01 11:21:00,3.37341,3.3762,3.37312,3.37577,5250000.0
2008-10-01 11:22:00,3.36907,3.37182,3.36487,3.36487,6760000.0
2008-10-01 11:23:00,3.36643,3.37766,3.36643,3.37766,4880000.0
2008-10-01 11:24:00,3.37557,3.37557,3.36431,3.37213,7510000.0
2008-10-01 11:25:00,3.37294,3.37604,3.37029,3.3725,9380000.0
2008-10-01 11:26:00,3.37091,3.37711,3.37091,3.37536,5250000.0
2008-10-01 11:27:00,3.37121,3.37957,3.36921,3.37603,8250000.0
2008-10-01 11:28:00,3.37671,3.37671,3.37225,3.37633,5630000.0
2008-10-01 11:29:00,3.36741,3.37463,3.36741,3.37463,10890000.0
2008-10-01 11:30:00,3.37722,3.37763,3.3719,3.37722,7130000.0
2008-10-01 11:31:00,3.37488,3.37682,3.36708,3.36708,4880000.0
2008-10-01 11:32:00,3.37367,3.37791,3.36802,3.37042,20270000.0
2008-10-01 11:34:00,3.37041,3.37712,3.36542,3.36727,7510000.0
2008-10-01 11:35:00,3.37567,3.37991,3.37002,3.37242,20260000.0
2008-10-01 11:36:00,3.3769,3.38098,3.36771,3.37611,5640000.0
2008-10-01 11:37:00,3.37732,3.37748,3.36931,3.37163,6000000.0
2008-10-01 11:38:00,3.37338,3.37961,3.37336,3.37824,6750000.0
2008-10-01 11:39:00,3.37723,3.37925,3.36994,3.37813,7130000.0
2008-10-01 11:40:00,3.37299,3.38308,3.3716,3.38108,6750000.0
2008-10-01 11:41:00,3.37893,3.38064,3.37865,3.38029,4510000.0
2008-10-01 11:42:00,3.38003,3.38142,3.37921,3.38071,6000000.0
2008-10-01 11:43:00,3.37904,3.3829,3.3735,3.37379,7130000.0
2008-10-01 11:44:00,3.37839,3.37889,3.36951,3.37889,8640000.0
2008-10-01 11:45:00,3.37218,3.38096,3.37048,3.37808,6010000.0
2008-10-01 11:46:00,3.37493,3.38173,3.37349,3.37917,7140000.0
2008-10-01 11:47:00,3.37322,3.38052,3.37322,3.38052,5260000.0
2008-10-01 11:48:00,3.37879,3.38045,3.37045,3.37935,11250000.0
2008-10-01 11:49:00,3.37584,3.37928,3.37207,3.37329,8260000.0
2008-10-01 11:50:00,3.37382,3.37941,3.3694,3.37716,7500000.0
2008-10-01 11:51:00,3.37952,3.38144,3.37517,3.37543,5250000.0
2008-10-01 11:52:00,3.38143,3.3816,3.37588,3.37641,6010000.0
2008-10-01 11:53:00,3.37476,3.3809,3.3713,3.3713,6380000.0
2008-10-01 11:54:00,3.372,3.37966,3.372,3.37544,4500000.0
2008-10-01 11:56:00,3.37072,3.38427,3.37072,3.37638,6400000.0
2008-10-01 11:59:00,3.37817,3.38162,3.37547,3.38117,9000000.0
2008-10-01 12:00:00,3.3801,3.3811,3.3719,3.3719,6760000.0
2008-10-01 12:01:00,3.37665,3.38023,3.36996,3.36996,6760000.0
2008-10-01 12:02:00,3.37753,3.37986,3.37476,3.37912,5630000.0
2008-10-01 12:03:00,3.38009,3.38009,3.37605,3.37828,4880000.0
2008-10-01 12:04:00,3.3795,3.38007,3.36994,3.37737,5640000.0
2008-10-01 12:05:00,3.3697,3.38105,3.3697,3.3789,5250000.0
2008-10-01 12:06:00,3.37642,3.38118,3.37238,3.38059,8250000.0
2008-10-01 12:07:00,3.37996,3.38121,3.3688,3.37433,3760000.0
2008-10-01 12:08:00,3.37709,3.37969,3.37076,3.37076,7500000.0
2008-10-01 12:09:00,3.37365,3.38072,3.37074,3.37927,5630000.0
2008-10-01 12:10:00,3.3793,3.38027,3.3714,3.37844,12770000.0
2008-10-01 12:11:00,3.37816,3.37868,3.36729,3.36729,5250000.0
2008-10-01 12:12:00,3.36613,3.37554,3.36381,3.3731,6380000.0
2008-10-01 12:13:00,3.37182,3.37724,3.37027,3.3759,8250000.0
2008-10-01 12:14:00,3.37744,3.37812,3.36804,3.36804,11640000.0
2008-10-01 12:15:00,3.37757,3.37757,3.37096,3.37682,7130000.0
2008-10-01 12:16:00,3.36565,3.37685,3.36565,3.37634,6010000.0
2008-10-01 12:17:00,3.36923,3.37489,3.36315,3.37489,10510000.0
2008-10-01 12:19:00,3.37363,3.37706,3.37075,3.37528,5630000.0
2008-10-01 12:20:00,3.37711,3.37755,3.37191,3.37561,7130000.0
2008-10-01 12:21:00,3.37518,3.3784,3.37203,3.37203,6380000.0
2008-10-01 12:26:00,3.37514,3.37514,3.36942,3.37298,6750000.0
2008-10-01 12:27:00,3.37454,3.37516,3.36962,3.37452,5630000.0
2008-10-01 12:28:00,3.37368,3.37585,3.36969,3.37416,7140000.0
2008-10-01 12:29:00,3.37114,3.37837,3.37021,3.3747,7130000.0
2008-10-01 12:30:00,3.37623,3.37677,3.3686,3.37544,10520000.0
2008-10-01 12:31:00,3.37006,3.37602,3.36521,3.37602,7880000.0
2008-10-01 12:32:00,3.37374,3.37534,3.36959,3.36959,7880000.0
2008-10-01 12:33:00,3.37608,3.3766,3.36677,3.3759,7140000.0
2008-10-01 12:34:00,3.37614,3.37661,3.37056,3.37607,5630000.0
2008-10-01 12:35:00,3.37408,3.37408,3.3636,3.37096,5630000.0
2008-10-01 12:36:00,3.37343,3.37498,3.3657,3.37252,8250000.0
2008-10-01 12:37:00,3.37467,3.37741,3.36745,3.37515,7130000.0
2008-10-01 12:40:00,3.37409,3.37591,3.37188,3.37437,6380000.0
2008-10-01 12:41:00,3.37516,3.37581,3.37137,3.37435,6010000.0
2008-10-01 12:42:00,3.37095,3.3746,3.36968,3.36968,5250000.0
2008-10-01 12:43:00,3.37347,3.37541,3.36645,3.3752,9380000.0
2008-10-01 12:44:00,3.37513,3.37513,3.36065,3.36359,9000000.0
2008-10-01 12:45:00,3.3754,3.37782,3.37199,3.37275,4880000.0
2008-10-01 12:46:00,3.37363,3.37817,3.36961,3.36961,7130000.0
2008-10-01 12:47:00,3.37032,3.37887,3.37032,3.37639,6380000.0
2008-10-01 12:48:00,3.3734,3.37877,3.36963,3.37702,7140000.0
2008-10-01 12:49:00,3.36936,3.37943,3.36936,3.37943,4880000.0
2008-10-01 12:50:00,3.3752,3.37987,3.3704,3.37761,7880000.0
2008-10-01 12:51:00,3.37556,3.38194,3.37409,3.37587,6750000.0
2008-10-01 12:52:00,3.37306,3.37971,3.37075,3.37681,8630000.0
2008-10-01 12:53:00,3.37557,3.37869,3.37072,3.3733,7510000.0
2008-10-01 12:54:00,3.36814,3.37638,3.36814,3.3712,5630000.0
2008-10-01 12:55:00,3.37431,3.3779,3.37312,3.3779,4880000.0
2008-10-01 12:56:00,3.37684,3.37684,3.36449,3.37167,6390000.0
2008-10-01 12:57:00,3.37466,3.37609,3.37138,3.37237,7880000.0
2008-10-01 12:59:00,3.37634,3.37801,3.36563,3.37642,12760000.0
2008-10-01 13:00:00,3.3774,3.3775,3.37181,3.37603,5630000.0
2008-10-01 13:01:00,3.37573,3.37695,3.37108,3.37487,12770000.0
2008-10-01 13:02:00,3.37251,3.37537,3.36659,3.37124,12760000.0
2008-10-01 13:03:00,3.37312,3.37751,3.36721,3.37276,7880000.0
2008-10-01 13:04:00,3.37726,3.37891,3.36941,3.37761,12380000.0
2008-10-01 13:05:00,3.3788,3.38047,3.3728,3.37403,13880000.0
2008-10-01 13:06:00,3.37178,3.37887,3.36942,3.37649,6760000.0
2008-10-01 13:07:00,3.37197,3.37802,3.37197,3.37722,6000000.0
2008-10-01 13:08:00,3.37769,3.37815,3.36847,3.37582,5250000.0
2008-10-01 13:10:00,3.37572,3.37572,3.36617,3.36617,6010000.0
2008-10-01 13:11:00,3.37383,3.37761,3.37251,3.37704,5630000.0
2008-10-01 13:12:00,3.36963,3.37903,3.36963,3.3748,4510000.0
2008-10-01 13:13:00,3.37577,3.37825,3.36741,3.37168,7130000.0
2008-10-01 13:14:00,3.37773,3.37773,3.37153,3.37465,10500000.0
2008-10-01 13:15:00,3.37303,3.37693,3.37153,3.37464,7130000.0
2008-10-01 13:16:00,3.37557,3.37734,3.37137,3.37137,6010000.0
2008-10-01 13:17:00,3.37712,3.37872,3.37347,3.37531,6000000.0
2008-10-01 13:19:00,3.37601,3.37742,3.37266,3.3732,6390000.0
2008-10-01 13:20:00,3.37239,3.37929,3.36833,3.37338,8640000.0
2008-10-01 13:21:00,3.37638,3.37693,3.37034,3.37586,5260000.0
2008-10-01 13:24:00,3.37682,3.37687,3.36667,3.37102,4520000.0
2008-10-01 13:30:00,3.37314,3.37836,3.37314,3.37652,5250000.0
2008-10-01 13:34:00,3.36607,3.37741,3.36607,3.37286,9750000.0
2008-10-01 13:35:00,3.37638,3.37638,3.36682,3.37114,6000000.0
2008-10-01 13:37:00,3.37006,3.3776,3.37006,3.37242,7510000.0
2008-10-01 13:38:00,3.37237,3.37875,3.36927,3.3725,7880000.0
2008-10-01 13:43:00,3.37211,3.3762,3.37152,3.37545,6000000.0
2008-10-01 13:44:00,3.37642,3.37642,3.36987,3.36987,4500000.0
2008-10-01 13:45:00,3.37322,3.37758,3.37203,3.37268,6000000.0
2008-10-01 13:49:00,3.37383,3.37641,3.37129,3.37345,6000000.0
2008-10-01 13:50:00,3.37067,3.37112,3.37067,3.37112,1500000.0
2008-10-01 13:51:00,3.37016,3.37502,3.36861,3.37003,7130000.0
2008-10-01 13:52:00,3.36314,3.37411,3.36314,3.36862,6750000.0
2008-10-01 13:53:00,3.37431,3.37431,3.36235,3.3668,18390000.0
2008-10-01 13:55:00,3.36903,3.37659,3.36531,3.37038,11630000.0
2008-10-01 13:56:00,3.37318,3.37331,3.36789,3.3706,7140000.0
2008-10-01 13:57:00,3.36867,3.37211,3.36783,3.37063,6000000.0
2008-10-01 13:58:00,3.37226,3.37322,3.36867,3.37304,5250000.0
2008-10-01 14:00:00,3.37262,3.37414,3.36773,3.36773,6000000.0
2008-10-01 14:01:00,3.37147,3.37299,3.36656,3.37133,8250000.0
2008-10-01 14:02:00,3.37436,3.37436,3.36751,3.36934,6750000.0
2008-10-01 14:03:00,3.37286,3.37766,3.36786,3.36864,7500000.0
2008-10-01 14:04:00,3.37257,3.37465,3.36768,3.36768,7500000.0
2008-10-01 14:05:00,3.37444,3.37684,3.36871,3.36871,9760000.0
2008-10-01 14:06:00,3.36679,3.3746,3.36607,3.36999,8250000.0
2008-10-01 14:07:00,3.37533,3.37533,3.36652,3.37018,8250000.0
2008-10-01 14:08:00,3.37488,3.37566,3.36799,3.37386,9750000.0
2008-10-01 14:09:00,3.36943,3.37575,3.36895,3.37466,5250000.0
2008-10-01 14:10:00,3.36974,3.37611,3.36974,3.37387,6380000.0
2008-10-01 14:11:00,3.37457,3.37554,3.37266,3.37485,4880000.0
2008-10-01 14:12:00,3.37162,3.37758,3.37007,3.37424,6380000.0
2008-10-01 14:13:00,3.36936,3.37811,3.36936,3.37406,6760000.0
2008-10-01 14:14:00,3.37674,3.37674,3.36981,3.37327,4130000.0
2008-10-01 14:15:00,3.37671,3.37887,3.3731,3.37597,10130000.0
2008-10-01 14:16:00,3.37351,3.37818,3.37309,3.37566,5250000.0
2008-10-01 14:17:00,3.37695,3.37897,3.37166,3.37166,6010000.0
2008-10-01 14:18:00,3.37408,3.37761,3.37004,3.37612,4880000.0
2008-10-01 14:19:00,3.37759,3.37951,3.36998,3.3779,7130000.0
2008-10-01 14:20:00,3.37762,3.37762,3.36935,3.3776,7130000.0
2008-10-01 14:21:00,3.3742,3.37818,3.37221,3.37238,5270000.0
2008-10-01 14:22:00,3.37199,3.37805,3.37199,3.37408,6000000.0
2008-10-01 14:23:00,3.37661,3.37772,3.36852,3.37532,10890000.0
2008-10-01 14:24:00,3.37148,3.37713,3.3668,3.37043,5250000.0
2008-10-01 14:26:00,3.37781,3.37822,3.36933,3.37822,6010000.0
2008-10-01 14:27:00,3.37491,3.37767,3.37266,3.37546,5640000.0
2008-10-01 14:28:00,3.37571,3.37695,3.37246,3.37493,6400000.0
2008-10-01 14:29:00,3.37043,3.38108,3.37043,3.37478,7880000.0
2008-10-01 14:30:00,3.37852,3.37905,3.37178,3.37805,5260000.0
2008-10-01 14:31:00,3.37854,3.38043,3.36849,3.37884,7130000.0
2008-10-01 14:32:00,3.37881,3.38241,3.37048,3.38241,6760000.0
2008-10-01 14:33:00,3.3755,3.38165,3.37398,3.37872,6750000.0
2008-10-01 14:34:00,3.37201,3.38145,3.37192,3.37943,5250000.0
2008-10-01 14:35:00,3.37993,3.38361,3.37237,3.38249,7510000.0
2008-10-01 14:36:00,3.37986,3.38135,3.37479,3.37611,5640000.0
2008-10-01 14:37:00,3.37229,3.38091,3.37229,3.37597,7510000.0
2008-10-01 14:38:00,3.3684,3.37676,3.36603,3.37261,6760000.0
2008-10-01 14:40:00,3.37811,3.37811,3.36795,3.36795,6000000.0
2008-10-01 14:41:00,3.37167,3.37715,3.36938,3.37433,7510000.0
2008-10-01 14:42:00,3.3785,3.3785,3.36652,3.37398,7130000.0
2008-10-01 14:43:00,3.37738,3.37906,3.37227,3.3786,6000000.0
2008-10-01 14:44:00,3.37795,3.3791,3.37287,3.3755,7500000.0
2008-10-01 14:45:00,3.37719,3.37819,3.36667,3.36667,4880000.0
2008-10-01 14:46:00,3.37186,3.37896,3.36918,3.37669,6750000.0
2008-10-01 14:47:00,3.3738,3.37962,3.36958,3.37729,7510000.0
2008-10-01 14:48:00,3.37395,3.37925,3.37182,3.37702,6760000.0
2008-10-01 14:49:00,3.37922,3.37922,3.37655,3.37741,6390000.0
2008-10-01 14:50:00,3.37195,3.37868,3.37195,3.37868,7130000.0
2008-10-01 14:51:00,3.37623,3.37815,3.37166,3.37166,4880000.0
2008-10-01 14:52:00,3.37298,3.37718,3.36696,3.37127,8260000.0
2008-10-01 14:53:00,3.36865,3.37598,3.36865,3.37165,5250000.0
2008-10-01 14:54:00,3.37067,3.37397,3.3691,3.37361,5260000.0
2008-10-01 14:55:00,3.37428,3.37529,3.36444,3.37178,4880000.0
2008-10-01 14:56:00,3.37305,3.37305,3.36668,3.36793,7130000.0
2008-10-01 14:57:00,3.37253,3.3733,3.36931,3.37077,5640000.0
2008-10-01 14:58:00,3.37228,3.37228,3.36171,3.37062,4890000.0
2008-10-01 14:59:00,3.37048,3.372,3.36082,3.36316,12390000.0
2008-10-01 15:00:00,3.36784,3.37308,3.36784,3.37308,8260000.0
2008-10-01 15:01:00,3.37336,3.37415,3.36726,3.37209,5250000.0
2008-10-01 15:02:00,3.37085,3.37228,3.36192,3.37228,7510000.0
2008-10-01 15:03:00,3.36886,3.37396,3.36358,3.36578,6760000.0
2008-10-01 15:04:00,3.36974,3.37316,3.36268,3.37037,9000000.0
2008-10-01 15:05:00,3.36547,3.37317,3.36547,3.37156,6750000.0
2008-10-01 15:06:00,3.3636,3.37178,3.3636,3.37178,6000000.0
2008-10-01 15:07:00,3.37111,3.37227,3.36072,3.37184,6010000.0
2008-10-01 15:08:00,3.3692,3.37467,3.3623,3.37467,4140000.0
2008-10-01 15:09:00,3.3729,3.37362,3.36407,3.36407,5630000.0
2008-10-01 15:10:00,3.36832,3.37351,3.36832,3.37222,7880000.0
2008-10-01 15:11:00,3.37036,3.37405,3.36865,3.37149,10500000.0
2008-10-01 15:12:00,3.37417,3.37437,3.36346,3.36346,7510000.0
2008-10-01 15:13:00,3.37423,3.37774,3.37009,3.37774,5250000.0
2008-10-01 15:14:00,3.37759,3.3781,3.36834,3.37703,12410000.0
2008-10-01 15:15:00,3.37254,3.37871,3.36888,3.37871,7510000.0
2008-10-01 15:16:00,3.3662,3.37752,3.3662,3.37167,7130000.0
2008-10-01 15:17:00,3.37857,3.38206,3.37184,3.37751,8250000.0
2008-10-01 15:18:00,3.38024,3.38024,3.37064,3.37641,6020000.0
2008-10-01 15:19:00,3.38179,3.38296,3.37673,3.38296,6010000.0
2008-10-01 15:20:00,3.37782,3.38409,3.37567,3.3825,6750000.0
2008-10-01 15:21:00,3.38134,3.38343,3.3777,3.38343,5250000.0
2008-10-01 15:22:00,3.37854,3.38471,3.37849,3.37849,7880000.0
2008-10-01 15:23:00,3.38131,3.38282,3.37215,3.38281,6750000.0
2008-10-01 15:24:00,3.37991,3.38291,3.36901,3.38291,8280000.0
2008-10-01 15:25:00,3.38427,3.38427,3.37841,3.38264,5630000.0
2008-10-01 15:26:00,3.38198,3.38408,3.36899,3.37715,6750000.0
2008-10-01 15:27:00,3.38254,3.38377,3.37852,3.38323,7130000.0
2008-10-01 15:28:00,3.38464,3.38557,3.37864,3.3846,7880000.0
2008-10-01 15:29:00,3.37981,3.38498,3.37532,3.37532,19130000.0
2008-10-01 15:30:00,3.38381,3.38397,3.37827,3.37827,6000000.0
2008-10-01 15:31:00,3.38409,3.38607,3.38147,3.38607,7500000.0
2008-10-01 15:32:00,3.383,3.38549,3.37939,3.38432,5260000.0
2008-10-01 15:33:00,3.38299,3.38495,3.37936,3.38225,7500000.0
2008-10-01 15:34:00,3.38256,3.38418,3.38256,3.38418,1130000.0
2008-10-01 15:35:00,3.37996,3.38586,3.37373,3.37891,6380000.0
2008-10-01 15:36:00,3.37994,3.38508,3.37981,3.38322,5260000.0
2008-10-01 15:37:00,3.3775,3.39017,3.3775,3.378,7510000.0
2008-10-01 15:38:00,3.38468,3.38956,3.38468,3.38822,4880000.0
2008-10-01 15:39:00,3.38459,3.38839,3.37786,3.37786,8260000.0
2008-10-01 15:40:00,3.38474,3.3871,3.38024,3.38545,4880000.0
2008-10-01 15:41:00,3.37605,3.38807,3.37605,3.38385,6770000.0
2008-10-01 15:42:00,3.38049,3.38766,3.37778,3.38614,7890000.0
2008-10-01 15:43:00,3.38229,3.38625,3.38111,3.38495,6380000.0
2008-10-01 15:44:00,3.38198,3.38653,3.37926,3.38567,10890000.0
2008-10-01 15:45:00,3.38565,3.38702,3.38435,3.38636,7500000.0
2008-10-01 15:46:00,3.38491,3.38594,3.38214,3.38214,5250000.0
2008-10-01 15:47:00,3.38398,3.38497,3.37485,3.3779,6380000.0
2008-10-01 15:48:00,3.38323,3.38323,3.37515,3.37986,4880000.0
2008-10-01 15:49:00,3.38602,3.38795,3.37876,3.38058,8630000.0
2008-10-01 15:50:00,3.38502,3.38577,3.37934,3.38462,6020000.0
2008-10-01 15:51:00,3.37894,3.38452,3.37503,3.38452,4140000.0
2008-10-01 15:52:00,3.3783,3.38521,3.3783,3.38086,4510000.0
2008-10-01 15:53:00,3.38134,3.38608,3.38091,3.38608,1880000.0
2008-10-01 15:54:00,3.38609,3.38609,3.3857,3.3857,1500000.0
2008-10-01 15:55:00,3.38614,3.38812,3.38148,3.38148,6010000.0
2008-10-01 15:56:00,3.3855,3.3855,3.37779,3.38473,6000000.0
2008-10-01 15:57:00,3.38488,3.38675,3.37906,3.38649,7140000.0
2008-10-01 15:58:00,3.38462,3.38493,3.38316,3.38488,6380000.0
2008-10-01 15:59:00,3.38181,3.38672,3.38087,3.38564,9380000.0
2008-10-01 16:00:00,3.38706,3.38706,3.38051,3.38423,5250000.0
2008-10-01 16:01:00,3.3822,3.38628,3.37971,3.37971,7880000.0
2008-10-01 16:02:00,3.3791,3.38543,3.3791,3.37959,6000000.0
2008-10-01 16:03:00,3.38051,3.38414,3.37994,3.3835,5250000.0
2008-10-01 16:04:00,3.38113,3.38486,3.37599,3.38461,6010000.0
2008-10-01 16:05:00,3.38039,3.38651,3.38039,3.3847,5260000.0
2008-10-01 16:06:00,3.38617,3.38736,3.37774,3.38242,6010000.0
2008-10-01 16:07:00,3.38767,3.38816,3.38125,3.38816,5250000.0
2008-10-01 16:08:00,3.38196,3.38702,3.38147,3.38147,4500000.0
2008-10-01 16:09:00,3.38549,3.38614,3.38487,3.38574,3000000.0
2008-10-01 16:10:00,3.38493,3.38578,3.37625,3.38414,7130000.0
2008-10-01 16:11:00,3.38439,3.38877,3.37811,3.38522,7130000.0
2008-10-01 16:13:00,3.38469,3.38535,3.37644,3.38535,5250000.0
2008-10-01 16:14:00,3.38461,3.38487,3.37968,3.38285,13880000.0
2008-10-01 16:15:00,3.38597,3.38597,3.37511,3.38257,14260000.0
2008-10-01 16:16:00,3.38372,3.38686,3.37993,3.37993,6750000.0
2008-10-01 16:17:00,3.37518,3.38345,3.37518,3.38205,4880000.0
2008-10-01 16:18:00,3.37528,3.38562,3.37528,3.3802,6000000.0
2008-10-01 16:19:00,3.38058,3.38547,3.37599,3.38344,7500000.0
2008-10-01 16:20:00,3.37919,3.38454,3.37474,3.38072,8250000.0
2008-10-01 16:21:00,3.37498,3.38626,3.37473,3.38043,9750000.0
2008-10-01 16:22:00,3.38223,3.38223,3.37161,3.3789,5630000.0
2008-10-01 16:24:00,3.38504,3.38969,3.3771,3.3771,7880000.0
2008-10-01 16:25:00,3.38464,3.3862,3.37596,3.3862,7500000.0
2008-10-01 16:26:00,3.37546,3.38545,3.37487,3.3793,6750000.0
2008-10-01 16:28:00,3.38564,3.38834,3.38122,3.38162,6750000.0
2008-10-01 16:29:00,3.38314,3.38857,3.37922,3.38857,6760000.0
2008-10-01 16:30:00,3.38229,3.39096,3.38229,3.38996,5250000.0
2008-10-01 16:31:00,3.38443,3.38898,3.37627,3.38898,6000000.0
2008-10-01 16:32:00,3.39098,3.39259,3.38016,3.38625,7130000.0
2008-10-01 16:33:00,3.39049,3.39137,3.38134,3.38632,7130000.0
2008-10-01 16:34:00,3.38959,3.38959,3.38516,3.38925,3750000.0
2008-10-01 16:35:00,3.38891,3.39,3.38308,3.39,12760000.0
2008-10-01 16:36:00,3.38854,3.39061,3.3855,3.38773,7510000.0
2008-10-01 16:37:00,3.38571,3.39152,3.38571,3.39106,6000000.0
2008-10-01 16:38:00,3.39069,3.39069,3.37995,3.38881,8260000.0
2008-10-01 16:39:00,3.39133,3.39133,3.3832,3.38722,7880000.0
2008-10-01 16:40:00,3.3864,3.38841,3.37865,3.38841,5630000.0
2008-10-01 16:41:00,3.3841,3.3889,3.37965,3.37965,8260000.0
2008-10-01 16:42:00,3.38528,3.39131,3.38037,3.39131,7510000.0
2008-10-01 16:43:00,3.38691,3.3902,3.38088,3.38791,7880000.0
2008-10-01 16:44:00,3.39175,3.39198,3.38569,3.38664,8270000.0
2008-10-01 16:45:00,3.3913,3.3913,3.38129,3.39078,4880000.0
2008-10-01 16:46:00,3.39159,3.39441,3.38709,3.38709,9760000.0
2008-10-01 16:47:00,3.38333,3.3955,3.38333,3.39245,6380000.0
2008-10-01 16:48:00,3.39126,3.39334,3.38866,3.39301,5250000.0
2008-10-01 16:49:00,3.39275,3.39597,3.38585,3.39155,7130000.0
2008-10-01 16:50:00,3.38879,3.3951,3.38861,3.39487,8250000.0
2008-10-01 16:51:00,3.38842,3.39586,3.38653,3.39586,5630000.0
2008-10-01 16:52:00,3.39036,3.39574,3.38685,3.38878,7510000.0
2008-10-01 16:53:00,3.38848,3.39647,3.38617,3.39147,7130000.0
2008-10-01 16:54:00,3.38153,3.39202,3.38153,3.38903,9000000.0
2008-10-01 16:55:00,3.38879,3.39455,3.38711,3.39139,6000000.0
2008-10-01 16:56:00,3.3929,3.39356,3.38179,3.39292,10140000.0
2008-10-01 16:57:00,3.39194,3.39206,3.38522,3.39206,5630000.0
2008-10-01 16:58:00,3.38664,3.3924,3.38604,3.3924,6010000.0
2008-10-01 16:59:00,3.39257,3.39312,3.3857,3.39053,9020000.0
2008-10-01 17:00:00,3.38763,3.39205,3.38291,3.38291,7130000.0
2008-10-01 17:02:00,3.38672,3.39097,3.38539,3.38833,5250000.0
2008-10-01 17:03:00,3.39271,3.39358,3.3849,3.38922,6760000.0
2008-10-01 17:04:00,3.3945,3.39477,3.38504,3.38814,5630000.0
2008-10-01 17:05:00,3.38804,3.39372,3.38804,3.39372,5250000.0
2008-10-01 17:06:00,3.39421,3.39719,3.38995,3.39135,5630000.0
2008-10-01 17:07:00,3.38892,3.395,3.38845,3.395,6760000.0
2008-10-01 17:08:00,3.38782,3.39486,3.3878,3.39106,7880000.0
2008-10-01 17:09:00,3.39456,3.39456,3.3828,3.39159,6770000.0
2008-10-01 17:11:00,3.39461,3.39461,3.38477,3.39417,5250000.0
2008-10-01 17:12:00,3.39471,3.3968,3.38907,3.39405,6000000.0
2008-10-01 17:13:00,3.39463,3.39957,3.38926,3.39169,8250000.0
2008-10-01 17:14:00,3.39099,3.39572,3.38903,3.38903,7500000.0
2008-10-01 17:15:00,3.39659,3.39659,3.38785,3.39191,6760000.0
2008-10-01 17:17:00,3.396,3.39627,3.39082,3.39469,8250000.0
2008-10-01 17:18:00,3.3936,3.3936,3.38489,3.38489,4880000.0
2008-10-01 17:19:00,3.39012,3.39398,3.38364,3.39043,7130000.0
2008-10-01 17:20:00,3.39405,3.39621,3.38951,3.39542,6380000.0
2008-10-01 17:21:00,3.39299,3.39497,3.38734,3.39144,7510000.0
2008-10-01 17:22:00,3.39538,3.39725,3.38776,3.393,7500000.0
2008-10-01 17:23:00,3.38836,3.39608,3.38655,3.39523,8250000.0
2008-10-01 17:24:00,3.38499,3.39566,3.3848,3.39358,7130000.0
2008-10-01 17:25:00,3.39681,3.39745,3.39224,3.39224,7130000.0
2008-10-01 17:26:00,3.39656,3.39699,3.38783,3.3885,8250000.0
2008-10-01 17:27:00,3.39814,3.39887,3.38935,3.38935,6000000.0
2008-10-01 17:28:00,3.39715,3.39756,3.38844,3.38844,5250000.0
2008-10-01 17:29:00,3.38879,3.39502,3.3843,3.38612,18380000.0
2008-10-01 17:30:00,3.39021,3.39696,3.39021,3.39696,7880000.0
2008-10-01 17:31:00,3.39561,3.39705,3.39026,3.395,4880000.0
2008-10-01 17:32:00,3.39524,3.3959,3.39189,3.39428,6000000.0
2008-10-01 17:33:00,3.39492,3.39781,3.38707,3.39734,8260000.0
2008-10-01 17:34:00,3.39232,3.39814,3.39232,3.39593,4880000.0
2008-10-01 17:35:00,3.39267,3.39998,3.38997,3.39326,19520000.0
2008-10-01 17:36:00,3.39317,3.39932,3.39217,3.39283,7500000.0
2008-10-01 17:37:00,3.39536,3.40161,3.39349,3.39566,7880000.0
2008-10-01 17:38:00,3.40073,3.40149,3.39055,3.39883,6380000.0
2008-10-01 17:39:00,3.39591,3.39849,3.38855,3.39207,20630000.0
2008-10-01 17:40:00,3.39826,3.39946,3.39531,3.39848,6750000.0
2008-10-01 17:41:00,3.39617,3.39854,3.39196,3.39854,3000000.0
2008-10-01 17:42:00,3.39591,3.39807,3.387,3.387,5630000.0
2008-10-01 17:43:00,3.39689,3.39861,3.38771,3.39835,6010000.0
2008-10-01 17:44:00,3.39839,3.39965,3.39232,3.39485,7880000.0
2008-10-01 17:45:00,3.39604,3.39841,3.39368,3.39368,6000000.0
2008-10-01 17:46:00,3.39959,3.40006,3.39478,3.39478,5250000.0
2008-10-01 17:47:00,3.39837,3.39959,3.39076,3.39898,4880000.0
2008-10-01 17:48:00,3.39836,3.39968,3.3854,3.39968,7880000.0
2008-10-01 17:49:00,3.39806,3.40048,3.39456,3.39456,4890000.0
2008-10-01 17:50:00,3.39512,3.39942,3.39325,3.39325,4880000.0
2008-10-01 17:51:00,3.39513,3.40012,3.39059,3.39599,6750000.0
2008-10-01 17:52:00,3.39445,3.39667,3.38887,3.39667,5250000.0
2008-10-01 17:53:00,3.39846,3.40284,3.3911,3.39908,6760000.0
2008-10-01 17:54:00,3.39749,3.39833,3.38555,3.39765,4880000.0
2008-10-01 17:55:00,3.39887,3.39887,3.38677,3.39614,8250000.0
2008-10-01 17:56:00,3.39688,3.39688,3.38757,3.39238,4880000.0
2008-10-01 17:57:00,3.39372,3.3954,3.38647,3.39428,6380000.0
2008-10-01 17:59:00,3.39294,3.39429,3.39284,3.39429,2250000.0
2008-10-01 18:00:00,3.39568,3.39568,3.38347,3.38792,7880000.0
2008-10-01 18:01:00,3.39326,3.39608,3.38928,3.3924,7880000.0
2008-10-01 18:02:00,3.38494,3.39802,3.38494,3.39235,7130000.0
2008-10-01 18:03:00,3.39676,3.39676,3.38973,3.39121,6000000.0
2008-10-01 18:04:00,3.39394,3.39746,3.39211,3.39562,5630000.0
2008-10-01 18:07:00,3.39156,3.39457,3.39076,3.39271,6000000.0
2008-10-01 18:08:00,3.39475,3.39492,3.38496,3.3852,6380000.0
2008-10-01 18:09:00,3.39184,3.39741,3.39158,3.39741,5270000.0
2008-10-01 18:11:00,3.39246,3.39301,3.38455,3.38455,6000000.0
2008-10-01 18:12:00,3.39457,3.39478,3.38532,3.38964,7500000.0
2008-10-01 18:15:00,3.39539,3.39766,3.39208,3.39632,8630000.0
2008-10-01 18:16:00,3.39048,3.39451,3.38612,3.39433,5250000.0
2008-10-01 18:17:00,3.39009,3.39534,3.38968,3.39428,5630000.0
2008-10-01 18:18:00,3.39601,3.39756,3.39217,3.39689,6000000.0
2008-10-01 18:19:00,3.38722,3.39622,3.38722,3.39015,7510000.0
2008-10-01 18:20:00,3.39064,3.39449,3.38644,3.39086,3750000.0
2008-10-01 18:21:00,3.396,3.39751,3.39212,3.39226,7510000.0
2008-10-01 18:22:00,3.39335,3.39506,3.39052,3.39052,6000000.0
2008-10-01 18:23:00,3.38766,3.39238,3.38423,3.38423,4880000.0
2008-10-01 18:24:00,3.38906,3.39625,3.38144,3.39013,11630000.0
2008-10-01 18:25:00,3.3966,3.39671,3.38878,3.39435,6750000.0
2008-10-01 18:26:00,3.396,3.39603,3.3902,3.3902,2250000.0
2008-10-01 18:27:00,3.38895,3.39489,3.38643,3.39489,8250000.0
2008-10-01 18:28:00,3.39501,3.39606,3.39023,3.3917,5630000.0
2008-10-01 18:30:00,3.39517,3.39628,3.38488,3.39078,7130000.0
2008-10-01 18:31:00,3.39105,3.3976,3.38749,3.39131,6000000.0
2008-10-01 18:32:00,3.38407,3.39551,3.38377,3.38687,6380000.0
2008-10-01 18:33:00,3.39006,3.39429,3.38488,3.3881,7510000.0
2008-10-01 18:34:00,3.38988,3.3937,3.38679,3.38969,8250000.0
2008-10-01 18:35:00,3.38968,3.39523,3.38895,3.39251,6000000.0
2008-10-01 18:36:00,3.38988,3.39534,3.38944,3.39534,5250000.0
2008-10-01 18:40:00,3.39024,3.39519,3.38575,3.39478,6750000.0
2008-10-01 18:41:00,3.39003,3.39788,3.3842,3.3842,6750000.0
2008-10-01 18:42:00,3.38888,3.39445,3.38888,3.3899,2250000.0
2008-10-01 18:45:00,3.39357,3.39668,3.39183,3.39258,5260000.0
2008-10-01 18:46:00,3.38941,3.39589,3.38839,3.38839,8260000.0
2008-10-01 18:47:00,3.39356,3.39598,3.38327,3.3892,7140000.0
2008-10-01 18:49:00,3.39428,3.3955,3.3863,3.38777,5250000.0
2008-10-01 18:53:00,3.39155,3.39506,3.38878,3.39047,6380000.0
2008-10-01 18:55:00,3.39528,3.39674,3.38715,3.38983,9000000.0
2008-10-01 18:57:00,3.39641,3.39673,3.38955,3.39543,8260000.0
2008-10-01 18:59:00,3.38824,3.39423,3.38409,3.38428,5250000.0
2008-10-01 19:00:00,3.39205,3.39813,3.38825,3.39337,6750000.0
2008-10-01 19:02:00,3.391,3.39675,3.39027,3.39495,4890000.0
2008-10-01 19:03:00,3.39299,3.3944,3.38874,3.39214,7880000.0
2008-10-01 19:05:00,3.39142,3.39507,3.38288,3.39273,18390000.0
2008-10-01 19:06:00,3.39056,3.39424,3.38705,3.39407,7500000.0
2008-10-01 19:07:00,3.39249,3.39449,3.38683,3.39442,6380000.0
2008-10-01 19:08:00,3.39164,3.3949,3.38523,3.38523,6760000.0
2008-10-01 19:09:00,3.39162,3.39702,3.38493,3.38493,5260000.0
2008-10-01 19:11:00,3.39022,3.39561,3.38956,3.39446,5250000.0
2008-10-01 19:12:00,3.39146,3.39482,3.38472,3.38472,5630000.0
2008-10-01 19:13:00,3.39308,3.39453,3.3846,3.39453,7500000.0
2008-10-01 19:14:00,3.38875,3.39526,3.38443,3.39526,12770000.0
2008-10-01 19:15:00,3.39649,3.39649,3.38915,3.39333,5260000.0
2008-10-01 19:19:00,3.39378,3.39488,3.38849,3.39488,4900000.0
2008-10-01 19:20:00,3.39296,3.39298,3.38422,3.39219,3390000.0
2008-10-01 19:24:00,3.38977,3.39444,3.38196,3.39444,13880000.0
2008-10-01 19:27:00,3.3847,3.39258,3.3847,3.39258,5250000.0
2008-10-01 19:28:00,3.39041,3.39434,3.38502,3.39269,7880000.0
2008-10-01 19:30:00,3.3958,3.39625,3.38923,3.38923,8650000.0
2008-10-01 19:31:00,3.39614,3.39693,3.39275,3.39622,5260000.0
2008-10-01 19:32:00,3.39316,3.39613,3.38632,3.38999,7130000.0
2008-10-01 19:33:00,3.39492,3.39508,3.38818,3.38818,4880000.0
2008-10-01 19:37:00,3.38554,3.39487,3.38483,3.39011,8630000.0
2008-10-01 19:38:00,3.39284,3.39378,3.39065,3.39065,4880000.0
2008-10-01 19:39:00,3.3934,3.39576,3.38462,3.38462,6750000.0
2008-10-01 19:40:00,3.39017,3.39773,3.38748,3.39188,6000000.0
2008-10-01 19:42:00,3.38494,3.39712,3.38494,3.39001,7140000.0
2008-10-01 19:44:00,3.39567,3.39567,3.38335,3.38886,19500000.0
2008-10-01 19:45:00,3.38714,3.39662,3.38714,3.39662,7130000.0
2008-10-01 19:46:00,3.39501,3.39578,3.39019,3.39513,6000000.0
2008-10-01 19:47:00,3.39472,3.39589,3.39472,3.39589,1500000.0
2008-10-01 19:50:00,3.39095,3.39843,3.38753,3.38753,7500000.0
2008-10-01 19:53:00,3.39133,3.39631,3.38696,3.39511,9750000.0
2008-10-01 19:54:00,3.39524,3.39524,3.38492,3.39347,4500000.0
2008-10-01 19:56:00,3.39226,3.39798,3.39226,3.39512,7130000.0
2008-10-01 19:57:00,3.39435,3.397,3.38758,3.39595,7510000.0
2008-10-01 19:58:00,3.39557,3.39557,3.38472,3.39129,10500000.0
2008-10-01 20:00:00,3.38823,3.39908,3.3865,3.39043,14630000.0
2008-10-01 20:01:00,3.39143,3.39317,3.38741,3.38957,5630000.0
2008-10-01 20:02:00,3.39248,3.39598,3.38401,3.39187,10510000.0
2008-10-01 20:03:00,3.39539,3.39874,3.3883,3.3954,8250000.0
2008-10-01 20:06:00,3.39272,3.39547,3.38601,3.39068,6000000.0
2008-10-01 20:08:00,3.38652,3.39641,3.38652,3.39149,7510000.0
2008-10-01 20:15:00,3.38834,3.3949,3.38349,3.39413,7500000.0
2008-10-01 20:17:00,3.38387,3.39693,3.38387,3.38964,7510000.0
2008-10-01 20:18:00,3.39371,3.39371,3.39345,3.39345,1500000.0
2008-10-01 20:19:00,3.3856,3.39285,3.3856,3.39285,4500000.0
2008-10-01 20:22:00,3.39498,3.39686,3.39034,3.39106,4500000.0
2008-10-01 20:23:00,3.39475,3.39475,3.38373,3.38512,5630000.0
2008-10-01 20:24:00,3.39534,3.39534,3.39327,3.39472,2260000.0
2008-10-01 20:26:00,3.38623,3.39896,3.38623,3.39116,7510000.0
2008-10-01 20:30:00,3.39533,3.39533,3.39154,3.39154,8250000.0
2008-10-01 20:31:00,3.39414,3.39414,3.39345,3.39347,3750000.0
2008-10-01 20:33:00,3.39323,3.39323,3.3823,3.38716,5250000.0
2008-10-01 20:34:00,3.39488,3.39595,3.38616,3.38698,4130000.0
2008-10-01 20:35:00,3.39379,3.3943,3.39379,3.3938,2250000.0
2008-10-01 20:36:00,3.3945,3.3945,3.3945,3.3945,750000.0
2008-10-01 20:37:00,3.39567,3.39567,3.39392,3.39414,3750000.0
2008-10-01 20:39:00,3.39416,3.39416,3.38527,3.38527,5250000.0
2008-10-01 20:45:00,3.38824,3.39869,3.38824,3.39094,7880000.0
2008-10-01 20:48:00,3.39466,3.39466,3.38247,3.3898,15750000.0
2008-10-01 20:49:00,3.39321,3.39321,3.38442,3.38442,5250000.0
2008-10-01 20:52:00,3.39162,3.39531,3.38413,3.39049,13130000.0
2008-10-01 20:53:00,3.39028,3.39347,3.38494,3.3903,6750000.0
2008-10-01 20:56:00,3.39284,3.39398,3.38975,3.39151,3750000.0
2008-10-01 21:00:00,3.38832,3.39821,3.38832,3.39329,7880000.0
2008-10-01 21:01:00,3.38548,3.38548,3.38506,3.38506,1130000.0
2008-10-01 21:09:00,3.38787,3.39874,3.38787,3.39111,7510000.0
2008-10-01 21:11:00,3.38579,3.39669,3.38579,3.39069,6770000.0
2008-10-01 21:12:00,3.38987,3.39455,3.3869,3.3869,3390000.0
2008-10-01 21:15:00,3.38822,3.39811,3.38822,3.39319,6770000.0
2008-10-01 21:16:00,3.39152,3.39152,3.39003,3.39003,1500000.0
2008-10-01 21:17:00,3.38893,3.3967,3.38893,3.39548,4130000.0
2008-10-01 21:21:00,3.38623,3.39671,3.38623,3.39049,7140000.0
2008-10-01 21:23:00,3.38214,3.39459,3.38214,3.38816,8250000.0
2008-10-01 21:24:00,3.38972,3.39421,3.38749,3.39421,3760000.0
2008-10-01 21:30:00,3.38792,3.39781,3.38792,3.39289,6030000.0
2008-10-01 21:45:00,3.38768,3.40003,3.38768,3.39133,6400000.0
2008-10-01 21:46:00,3.38662,3.3964,3.38662,3.38903,3760000.0
2008-10-01 21:51:00,3.38651,3.39668,3.38651,3.39148,6770000.0
2008-10-01 21:52:00,3.38923,3.39476,3.38923,3.39476,1500000.0
2008-10-01 21:56:00,3.38731,3.39749,3.38731,3.39096,6770000.0
2008-10-01 22:00:00,3.39204,3.39583,3.39163,3.39163,4510000.0
2008-10-01 22:04:00,3.38552,3.39815,3.38552,3.39064,7510000.0
2008-10-01 22:08:00,3.39414,3.39414,3.38382,3.38859,5250000.0
2008-10-01 22:15:00,3.38612,3.39601,3.38612,3.39109,6770000.0
2008-10-01 22:22:00,3.38504,3.39755,3.38504,3.39065,7510000.0
2008-10-01 22:26:00,3.3872,3.40033,3.3872,3.39131,7510000.0
2008-10-01 22:28:00,3.38613,3.39969,3.38479,3.39007,6770000.0
2008-10-01 22:30:00,3.39582,3.39582,3.38818,3.38818,8250000.0
2008-10-01 22:31:00,3.38968,3.38968,3.38968,3.38968,750000.0
2008-10-01 22:34:00,3.39429,3.39429,3.38307,3.39246,3380000.0
2008-10-01 22:38:00,3.38766,3.39873,3.38739,3.39124,6400000.0
2008-10-01 22:42:00,3.38918,3.39053,3.38337,3.38337,4130000.0
2008-10-01 22:43:00,3.39481,3.39552,3.38473,3.39552,4880000.0
2008-10-01 22:45:00,3.39477,3.39715,3.38613,3.39143,11260000.0
2008-10-01 22:55:00,3.38551,3.39923,3.38551,3.39112,7140000.0
2008-10-01 22:59:00,3.39002,3.39577,3.38972,3.39125,15000000.0
2008-10-01 23:00:00,3.39178,3.39496,3.39122,3.39122,3000000.0
2008-10-01 23:04:00,3.38631,3.39607,3.38631,3.39043,7140000.0
2008-10-01 23:06:00,3.38612,3.39601,3.38612,3.39109,8250000.0
2008-10-01 23:07:00,3.39422,3.39422,3.38802,3.38947,4880000.0
2008-10-01 23:08:00,3.38635,3.3945,3.38635,3.3945,3390000.0
2008-10-01 23:13:00,3.38617,3.39635,3.38617,3.39101,7880000.0
2008-10-01 23:15:00,3.38692,3.39681,3.38692,3.39189,7140000.0
2008-10-01 23:16:00,3.38896,3.39118,3.38896,3.39001,1880000.0
2008-10-01 23:25:00,3.3852,3.3997,3.3852,3.39151,7880000.0
2008-10-01 23:30:00,3.38702,3.39691,3.38702,3.39199,7510000.0
2008-10-01 23:33:00,3.38711,3.39744,3.38711,3.39136,6770000.0
2008-10-01 23:34:00,3.38583,3.3957,3.38557,3.39514,4130000.0
2008-10-01 23:37:00,3.38601,3.3961,3.38549,3.39058,7510000.0
2008-10-01 23:38:00,3.38902,3.39153,3.38902,3.39153,2630000.0
2008-10-01 23:41:00,3.38724,3.40001,3.38724,3.39181,7140000.0
2008-10-01 23:45:00,3.38711,3.39975,3.38711,3.39138,7140000.0
2008-10-02 00:00:00,3.38772,3.39761,3.38772,3.39269,7140000.0
2008-10-02 00:08:00,3.39368,3.39368,3.3896,3.39337,2250000.0
2008-10-02 00:15:00,3.38692,3.39681,3.38692,3.39189,6770000.0
2008-10-02 00:16:00,3.39577,3.39577,3.38948,3.38948,3380000.0
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 01:00:00,3.38782,3.39771,3.38782,3.39279,7140000.0
2008-10-02 01:04:00,3.38605,3.39989,3.38605,3.39156,7510000.0
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 01:45:00,3.38826,3.39819,3.38809,3.39171,7880000.0
2008-10-02 01:53:00,3.38552,3.39607,3.38552,3.38916,7140000.0
2008-10-02 01:55:00,3.39318,3.39318,3.38799,3.39082,4500000.0
2008-10-02 01:56:00,3.38331,3.39233,3.38331,3.38728,4880000.0
2008-10-02 01:57:00,3.38348,3.39294,3.38324,3.38824,9000000.0
2008-10-02 01:58:00,3.38973,3.39386,3.38447,3.39238,4510000.0
2008-10-02 02:01:00,3.38258,3.39325,3.38228,3.38772,7510000.0
2008-10-02 02:02:00,3.3924,3.39282,3.3862,3.388,3760000.0
2008-10-02 02:03:00,3.3855,3.39275,3.3855,3.39275,3760000.0
2008-10-02 02:05:00,3.38475,3.39525,3.38475,3.38911,6770000.0
2008-10-02 02:08:00,3.38725,3.39445,3.38725,3.39383,4500000.0
2008-10-02 02:14:00,3.38448,3.39747,3.38448,3.38908,7880000.0
2008-10-02 02:15:00,3.39188,3.39188,3.39188,3.39188,750000.0
2008-10-02 02:25:00,3.38538,3.39609,3.38538,3.38892,6030000.0
2008-10-02 02:30:00,3.38662,3.39651,3.38662,3.39159,6770000.0
2008-10-02 02:41:00,3.39749,3.39749,3.39183,3.39596,6000000.0
2008-10-02 02:42:00,3.39253,3.39694,3.38779,3.39167,12010000.0
2008-10-02 02:44:00,3.38853,3.39848,3.38815,3.39233,6770000.0
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 03:15:00,3.38792,3.39781,3.38792,3.39289,7510000.0
2008-10-02 03:16:00,3.39308,3.39736,3.393,3.39736,1880000.0
2008-10-02 03:24:00,3.39432,3.39843,3.38902,3.39727,5260000.0
2008-10-02 03:29:00,3.39021,3.40398,3.38989,3.39948,9380000.0
2008-10-02 03:30:00,3.39713,3.39865,3.38902,3.39865,6380000.0
2008-10-02 03:44:00,3.39676,3.39676,3.38939,3.39021,6000000.0
2008-10-02 03:45:00,3.39315,3.39811,3.38817,3.38817,4880000.0
2008-10-02 03:46:00,3.38983,3.3991,3.38957,3.3931,6750000.0
2008-10-02 03:47:00,3.39133,3.3979,3.39133,3.39667,6380000.0
2008-10-02 03:48:00,3.39824,3.39824,3.39542,3.39542,4500000.0
2008-10-02 04:00:00,3.38812,3.39801,3.38812,3.39309,6770000.0
2008-10-02 04:07:00,3.38768,3.39805,3.38768,3.3917,7140000.0
2008-10-02 04:15:00,3.38802,3.39791,3.38802,3.39299,7510000.0
2008-10-02 04:28:00,3.3857,3.3952,3.38307,3.39423,7500000.0
2008-10-02 04:29:00,3.38741,3.40162,3.38741,3.39533,16140000.0
2008-10-02 04:30:00,3.39698,3.39698,3.38691,3.38923,3380000.0
2008-10-02 04:31:00,3.39531,3.39531,3.38576,3.39043,6020000.0
2008-10-02 04:32:00,3.39637,3.39637,3.38579,3.39499,7500000.0
2008-10-02 04:33:00,3.38683,3.39675,3.38683,3.39546,5260000.0
2008-10-02 04:35:00,3.395,3.395,3.38332,3.38571,5250000.0
2008-10-02 04:37:00,3.38727,3.39997,3.38727,3.39281,7510000.0
2008-10-02 04:41:00,3.38706,3.40219,3.38706,3.39326,7880000.0
2008-10-02 04:45:00,3.38892,3.39881,3.38892,3.39389,6770000.0
2008-10-02 04:48:00,3.39232,3.39919,3.38883,3.39653,9010000.0
2008-10-02 04:49:00,3.39176,3.39581,3.38509,3.38509,6750000.0
2008-10-02 04:50:00,3.3875,3.3987,3.3875,3.38833,6000000.0
2008-10-02 04:51:00,3.39492,3.39492,3.39257,3.39257,1500000.0
2008-10-02 04:52:00,3.39442,3.39688,3.38762,3.38762,4880000.0
2008-10-02 04:53:00,3.39441,3.39703,3.39062,3.39062,5260000.0
2008-10-02 04:54:00,3.3968,3.39747,3.39197,3.39498,6010000.0
2008-10-02 04:55:00,3.39216,3.39926,3.38969,3.38969,8250000.0
2008-10-02 04:56:00,3.39788,3.40265,3.38872,3.38872,12000000.0
2008-10-02 04:58:00,3.39454,3.39579,3.38711,3.39141,3000000.0
2008-10-02 05:00:00,3.39757,3.39757,3.39314,3.39314,1500000.0
2008-10-02 05:01:00,3.39277,3.39616,3.38726,3.39268,5250000.0
2008-10-02 05:05:00,3.38805,3.39919,3.38805,3.39271,7510000.0
2008-10-02 05:13:00,3.39527,3.39527,3.38417,3.38997,15000000.0
2008-10-02 05:15:00,3.39457,3.39832,3.39324,3.39324,3390000.0
2008-10-02 05:23:00,3.39322,3.39442,3.38931,3.39149,5260000.0
2008-10-02 05:24:00,3.3942,3.3942,3.38539,3.38736,8250000.0
2008-10-02 05:25:00,3.39432,3.39458,3.3847,3.39308,7500000.0
2008-10-02 05:26:00,3.38386,3.3951,3.38165,3.3951,9400000.0
2008-10-02 05:27:00,3.39169,3.39739,3.38579,3.39437,4880000.0
2008-10-02 05:28:00,3.39658,3.39658,3.38912,3.39057,10130000.0
2008-10-02 05:29:00,3.38852,3.40027,3.38852,3.39524,16520000.0
2008-10-02 05:30:00,3.39694,3.39694,3.38489,3.39329,14250000.0
2008-10-02 05:31:00,3.39373,3.39373,3.38507,3.39078,6000000.0
2008-10-02 05:32:00,3.3941,3.39517,3.3861,3.39467,5250000.0
2008-10-02 05:33:00,3.3947,3.3947,3.38338,3.39417,6000000.0
2008-10-02 05:34:00,3.39015,3.39147,3.38528,3.39101,7500000.0
2008-10-02 05:35:00,3.3914,3.39737,3.3914,3.39661,8250000.0
2008-10-02 05:36:00,3.39623,3.39623,3.38819,3.393,7880000.0
2008-10-02 05:37:00,3.39401,3.39531,3.38905,3.39029,5260000.0
2008-10-02 05:38:00,3.39499,3.39499,3.38421,3.39092,4880000.0
2008-10-02 05:39:00,3.3933,3.39503,3.38957,3.39109,6750000.0
2008-10-02 05:40:00,3.39561,3.39573,3.38403,3.39401,6000000.0
2008-10-02 05:41:00,3.39279,3.39559,3.39056,3.39472,6000000.0
2008-10-02 05:42:00,3.39644,3.39698,3.39099,3.39639,6380000.0
2008-10-02 05:43:00,3.39169,3.39808,3.39169,3.39808,7500000.0
2008-10-02 05:44:00,3.38744,3.39641,3.3851,3.39623,6760000.0
2008-10-02 05:45:00,3.39542,3.39585,3.39161,3.39585,4500000.0
2008-10-02 05:46:00,3.3962,3.39628,3.39127,3.3928,4880000.0
2008-10-02 05:47:00,3.39215,3.39726,3.38844,3.38844,4880000.0
2008-10-02 05:48:00,3.39354,3.39561,3.3864,3.3864,8250000.0
2008-10-02 05:49:00,3.39456,3.39761,3.39022,3.39716,8250000.0
2008-10-02 05:50:00,3.38944,3.40302,3.38875,3.39825,6760000.0
2008-10-02 05:51:00,3.3925,3.39836,3.38705,3.3971,6000000.0
2008-10-02 05:52:00,3.39166,3.39644,3.39022,3.39184,6000000.0
2008-10-02 05:53:00,3.38681,3.39666,3.38591,3.39627,7500000.0
2008-10-02 05:54:00,3.39363,3.39732,3.38592,3.39442,6380000.0
2008-10-02 05:55:00,3.38458,3.39522,3.38458,3.39441,5250000.0
2008-10-02 05:56:00,3.39161,3.3958,3.38995,3.39396,5260000.0
2008-10-02 05:57:00,3.39615,3.39615,3.39035,3.39035,6000000.0
2008-10-02 05:58:00,3.39595,3.39595,3.3842,3.3842,6000000.0
2008-10-02 06:00:00,3.39146,3.39612,3.39126,3.39199,7880000.0
2008-10-02 06:01:00,3.39534,3.39716,3.39296,3.39564,4880000.0
2008-10-02 06:02:00,3.39766,3.39875,3.38803,3.39652,6000000.0
2008-10-02 06:03:00,3.39669,3.39682,3.38692,3.39682,4880000.0
2008-10-02 06:04:00,3.39695,3.39695,3.39118,3.39525,5630000.0
2008-10-02 06:05:00,3.38711,3.39675,3.38578,3.39675,7130000.0
2008-10-02 06:06:00,3.39644,3.39644,3.38396,3.39153,7880000.0
2008-10-02 06:07:00,3.38805,3.39824,3.38752,3.398,6390000.0
2008-10-02 06:08:00,3.39602,3.39753,3.39272,3.39753,5260000.0
2008-10-02 06:09:00,3.38955,3.40297,3.38861,3.39819,7500000.0
2008-10-02 06:10:00,3.39664,3.39755,3.38763,3.39755,5260000.0
2008-10-02 06:11:00,3.39713,3.39713,3.38707,3.39138,5260000.0
2008-10-02 06:12:00,3.39651,3.40097,3.38779,3.38779,6010000.0
2008-10-02 06:13:00,3.3932,3.39686,3.3932,3.39686,4880000.0
2008-10-02 06:14:00,3.39662,3.39662,3.38496,3.39575,6380000.0
2008-10-02 06:15:00,3.3959,3.39744,3.39135,3.39135,3760000.0
2008-10-02 06:16:00,3.39005,3.39576,3.38945,3.39576,5630000.0
2008-10-02 06:17:00,3.39289,3.39696,3.39169,3.39642,5630000.0
2008-10-02 06:19:00,3.39303,3.39305,3.38194,3.38473,7880000.0
2008-10-02 06:20:00,3.38674,3.39788,3.38674,3.39751,4500000.0
2008-10-02 06:21:00,3.39055,3.39657,3.38696,3.39614,6000000.0
2008-10-02 06:22:00,3.38713,3.397,3.38561,3.39634,7500000.0
2008-10-02 06:23:00,3.39518,3.39701,3.39165,3.39657,7140000.0
2008-10-02 06:24:00,3.39255,3.40085,3.38858,3.38858,6010000.0
2008-10-02 06:25:00,3.39313,3.39766,3.38782,3.39528,11630000.0
2008-10-02 06:26:00,3.38729,3.39712,3.38667,3.39712,7500000.0
2008-10-02 06:27:00,3.38814,3.39841,3.38814,3.39177,7880000.0
2008-10-02 06:28:00,3.39558,3.39558,3.38951,3.39542,5260000.0
2008-10-02 06:29:00,3.3878,3.39929,3.3873,3.39689,7130000.0
2008-10-02 06:30:00,3.39751,3.39751,3.38967,3.39456,3390000.0
2008-10-02 06:31:00,3.38586,3.39546,3.38397,3.39467,7130000.0
2008-10-02 06:32:00,3.39394,3.39426,3.38789,3.38919,5630000.0
2008-10-02 06:33:00,3.38768,3.3973,3.38706,3.39684,7500000.0
2008-10-02 06:34:00,3.38509,3.39372,3.38337,3.39372,5250000.0
2008-10-02 06:35:00,3.39479,3.39505,3.38996,3.3942,6000000.0
2008-10-02 06:36:00,3.39207,3.39636,3.38647,3.39515,6380000.0
2008-10-02 06:37:00,3.39461,3.39712,3.38523,3.39104,7500000.0
2008-10-02 06:38:00,3.39149,3.39599,3.38603,3.39029,6380000.0
2008-10-02 06:39:00,3.39574,3.39574,3.38498,3.39159,5250000.0
2008-10-02 06:40:00,3.39552,3.39552,3.38336,3.3863,6000000.0
2008-10-02 06:41:00,3.39231,3.39825,3.39198,3.39299,6000000.0
2008-10-02 06:42:00,3.39225,3.39636,3.38661,3.38661,4880000.0
2008-10-02 06:43:00,3.39208,3.39473,3.38956,3.3939,5260000.0
2008-10-02 06:44:00,3.39538,3.3976,3.38881,3.39395,5260000.0
2008-10-02 06:45:00,3.3943,3.39835,3.38854,3.39713,6390000.0
2008-10-02 06:46:00,3.39584,3.39735,3.39211,3.39735,7500000.0
2008-10-02 06:47:00,3.39757,3.39757,3.39201,3.39522,4880000.0
2008-10-02 06:48:00,3.39675,3.39894,3.39311,3.398,7510000.0
2008-10-02 06:49:00,3.39412,3.39784,3.38855,3.39425,7130000.0
2008-10-02 06:50:00,3.39584,3.39704,3.38868,3.39652,6380000.0
2008-10-02 06:51:00,3.39781,3.398,3.38731,3.398,7880000.0
2008-10-02 06:52:00,3.39222,3.39631,3.38419,3.38698,6750000.0
2008-10-02 06:53:00,3.39376,3.39764,3.38851,3.39702,5250000.0
2008-10-02 06:54:00,3.38808,3.39879,3.38727,3.39765,7500000.0
2008-10-02 06:55:00,3.39332,3.39861,3.38666,3.38666,5630000.0
2008-10-02 06:56:00,3.39623,3.39738,3.38627,3.39669,8250000.0
2008-10-02 06:57:00,3.38905,3.3985,3.38752,3.39758,7500000.0
2008-10-02 06:58:00,3.39603,3.39712,3.39063,3.39175,8250000.0
2008-10-02 06:59:00,3.38609,3.39589,3.38388,3.39589,6760000.0
2008-10-02 07:00:00,3.39722,3.39771,3.39212,3.39747,6000000.0
2008-10-02 07:01:00,3.39621,3.39663,3.38602,3.39663,8250000.0
2008-10-02 07:02:00,3.39243,3.39718,3.39013,3.39013,4880000.0
2008-10-02 07:03:00,3.39121,3.39563,3.38367,3.38367,5250000.0
2008-10-02 07:04:00,3.39079,3.39664,3.39079,3.3951,7130000.0
2008-10-02 07:05:00,3.39019,3.39814,3.38655,3.3969,5250000.0
2008-10-02 07:06:00,3.39459,3.39668,3.38727,3.39486,6380000.0
2008-10-02 07:07:00,3.38813,3.39588,3.38469,3.38469,5630000.0
2008-10-02 07:09:00,3.38774,3.39499,3.38774,3.38936,8250000.0
2008-10-02 07:11:00,3.38915,3.39426,3.38753,3.38753,5630000.0
2008-10-02 07:12:00,3.39246,3.39703,3.39028,3.39138,7880000.0
2008-10-02 07:13:00,3.39078,3.39443,3.38866,3.39443,7130000.0
2008-10-02 07:14:00,3.3853,3.39219,3.38208,3.39187,7130000.0
2008-10-02 07:15:00,3.39279,3.39502,3.38551,3.3895,7500000.0
2008-10-02 07:16:00,3.38565,3.39653,3.38501,3.39536,7500000.0
2008-10-02 07:17:00,3.39516,3.39543,3.38594,3.38594,4890000.0
2008-10-02 07:18:00,3.39525,3.39616,3.38552,3.39493,7500000.0
2008-10-02 07:19:00,3.38873,3.39473,3.38851,3.39257,6010000.0
2008-10-02 07:20:00,3.39288,3.39456,3.39087,3.39294,5250000.0
2008-10-02 07:21:00,3.39484,3.39512,3.38971,3.39509,6000000.0
2008-10-02 07:22:00,3.39445,3.39495,3.38742,3.38958,6750000.0
2008-10-02 07:23:00,3.39096,3.39746,3.38512,3.39281,7880000.0
2008-10-02 07:24:00,3.39131,3.39294,3.38396,3.39294,6000000.0
2008-10-02 07:25:00,3.3941,3.39465,3.38521,3.3904,4510000.0
2008-10-02 07:26:00,3.38514,3.3949,3.38514,3.3949,6010000.0
2008-10-02 07:27:00,3.39224,3.39361,3.3846,3.39228,6750000.0
2008-10-02 07:28:00,3.39348,3.39461,3.38617,3.38617,4880000.0
2008-10-02 07:29:00,3.39131,3.39646,3.39019,3.39604,7880000.0
2008-10-02 07:30:00,3.39323,3.39751,3.39207,3.39207,5630000.0
2008-10-02 07:31:00,3.39479,3.39716,3.38676,3.39716,7500000.0
2008-10-02 07:32:00,3.38762,3.39731,3.38762,3.39631,4880000.0
2008-10-02 07:33:00,3.39625,3.3963,3.39501,3.39501,4880000.0
2008-10-02 07:34:00,3.38546,3.39504,3.38367,3.39504,7500000.0
2008-10-02 07:35:00,3.39478,3.39645,3.38597,3.39133,7130000.0
2008-10-02 07:36:00,3.39414,3.39623,3.39079,3.39491,7880000.0
2008-10-02 07:37:00,3.39657,3.39727,3.39136,3.39136,7880000.0
2008-10-02 07:38:00,3.39614,3.39653,3.39046,3.39653,5260000.0
2008-10-02 07:39:00,3.39585,3.39641,3.38939,3.38941,5630000.0
2008-10-02 07:40:00,3.39414,3.39908,3.38599,3.39441,12010000.0
2008-10-02 07:41:00,3.38483,3.39455,3.38229,3.3941,6760000.0
2008-10-02 07:42:00,3.39551,3.39551,3.38489,3.3932,7500000.0
2008-10-02 07:43:00,3.39618,3.39618,3.39115,3.39439,4510000.0
2008-10-02 07:44:00,3.39187,3.39728,3.38761,3.39457,4510000.0
2008-10-02 07:45:00,3.39705,3.39705,3.38975,3.39003,6000000.0
2008-10-02 07:46:00,3.39441,3.39441,3.38711,3.39323,3750000.0
2008-10-02 07:47:00,3.39752,3.39752,3.38734,3.39699,4890000.0
2008-10-02 07:48:00,3.39526,3.39757,3.39274,3.39446,5250000.0
2008-10-02 07:49:00,3.39639,3.39653,3.3876,3.39421,6750000.0
2008-10-02 07:50:00,3.39153,3.397,3.38787,3.3917,7500000.0
2008-10-02 07:51:00,3.39533,3.39533,3.38808,3.38872,6000000.0
2008-10-02 07:52:00,3.39093,3.395,3.38369,3.39312,11630000.0
2008-10-02 07:53:00,3.38551,3.39656,3.38486,3.39656,6760000.0
2008-10-02 07:54:00,3.3906,3.39638,3.3906,3.3926,8250000.0
2008-10-02 07:55:00,3.3962,3.3962,3.39197,3.39374,3380000.0
2008-10-02 07:56:00,3.38689,3.39532,3.38412,3.39532,7500000.0
2008-10-02 07:57:00,3.39144,3.39685,3.39144,3.39578,5250000.0
2008-10-02 07:58:00,3.39728,3.39758,3.39177,3.39177,4510000.0
2008-10-02 07:59:00,3.38455,3.39523,3.38322,3.39523,6760000.0
2008-10-02 08:00:00,3.39269,3.398,3.39269,3.39554,6380000.0
2008-10-02 08:01:00,3.39553,3.39694,3.38786,3.39694,4880000.0
2008-10-02 08:02:00,3.39091,3.39683,3.39091,3.39465,5630000.0
2008-10-02 08:03:00,3.3961,3.39861,3.38923,3.39223,7880000.0
2008-10-02 08:04:00,3.38753,3.39782,3.38688,3.39738,6760000.0
2008-10-02 08:05:00,3.39133,3.39727,3.39025,3.39727,4890000.0
2008-10-02 08:06:00,3.38784,3.39755,3.38552,3.39638,6760000.0
2008-10-02 08:07:00,3.3916,3.39675,3.39104,3.39675,4880000.0
2008-10-02 08:08:00,3.39154,3.39641,3.3861,3.39385,11630000.0
2008-10-02 08:09:00,3.38834,3.3984,3.38824,3.3984,7500000.0
2008-10-02 08:10:00,3.39436,3.39662,3.39025,3.39224,6000000.0
2008-10-02 08:11:00,3.39882,3.39927,3.39342,3.39613,5250000.0
2008-10-02 08:12:00,3.39372,3.39952,3.39372,3.39466,7880000.0
2008-10-02 08:13:00,3.39716,3.39843,3.39437,3.39843,5630000.0
2008-10-02 08:14:00,3.39913,3.40021,3.39402,3.39402,5260000.0
2008-10-02 08:15:00,3.39681,3.40232,3.39681,3.39714,7500000.0
2008-10-02 08:16:00,3.40091,3.40126,3.39181,3.40086,5250000.0
2008-10-02 08:17:00,3.39165,3.4018,3.38992,3.40122,7500000.0
2008-10-02 08:18:00,3.39932,3.40328,3.39333,3.39928,7520000.0
2008-10-02 08:19:00,3.39418,3.40437,3.39387,3.40437,7130000.0
2008-10-02 08:20:00,3.40403,3.40433,3.39851,3.4028,8250000.0
2008-10-02 08:21:00,3.39991,3.40549,3.39977,3.40517,6760000.0
2008-10-02 08:22:00,3.40212,3.40448,3.39216,3.40448,8250000.0
2008-10-02 08:23:00,3.39862,3.40296,3.39826,3.40216,5250000.0
2008-10-02 08:24:00,3.40223,3.40491,3.39855,3.40491,5250000.0
2008-10-02 08:25:00,3.40209,3.40507,3.40029,3.40328,7500000.0
2008-10-02 08:26:00,3.40542,3.40542,3.39389,3.40125,3380000.0
2008-10-02 08:27:00,3.40043,3.40559,3.39952,3.40435,6380000.0
2008-10-02 08:28:00,3.40057,3.40764,3.40057,3.40764,8250000.0
2008-10-02 08:29:00,3.40356,3.40826,3.39626,3.40278,7130000.0
2008-10-02 08:30:00,3.40879,3.40879,3.39741,3.40176,6010000.0
2008-10-02 08:31:00,3.40512,3.40794,3.39836,3.40794,4510000.0
2008-10-02 08:32:00,3.40764,3.40787,3.40448,3.4071,5250000.0
2008-10-02 08:33:00,3.39813,3.40921,3.39808,3.4087,7130000.0
2008-10-02 08:34:00,3.40925,3.40989,3.40386,3.40915,6380000.0
2008-10-02 08:35:00,3.40668,3.40819,3.39801,3.40528,5250000.0
2008-10-02 08:36:00,3.41057,3.41182,3.40494,3.40565,10500000.0
2008-10-02 08:37:00,3.4084,3.4101,3.40266,3.40433,9010000.0
2008-10-02 08:38:00,3.40766,3.40958,3.40282,3.40778,5250000.0
2008-10-02 08:39:00,3.40917,3.40917,3.39884,3.40863,5250000.0
2008-10-02 08:40:00,3.40586,3.41042,3.40033,3.40774,6380000.0
2008-10-02 08:41:00,3.39856,3.40796,3.39701,3.40796,7130000.0
2008-10-02 08:42:00,3.40742,3.41242,3.39972,3.40512,5630000.0
2008-10-02 08:43:00,3.40641,3.40853,3.40358,3.40853,4880000.0
2008-10-02 08:44:00,3.40437,3.40704,3.39675,3.40551,6000000.0
2008-10-02 08:45:00,3.41026,3.41026,3.40271,3.40676,6010000.0
2008-10-02 08:46:00,3.40236,3.40915,3.4004,3.40915,7500000.0
2008-10-02 08:47:00,3.40368,3.40884,3.39626,3.40596,7130000.0
2008-10-02 08:48:00,3.41017,3.41022,3.40554,3.40985,6380000.0
2008-10-02 08:49:00,3.40284,3.40781,3.3979,3.40778,6750000.0
2008-10-02 08:50:00,3.40121,3.40773,3.39392,3.40178,6380000.0
2008-10-02 08:51:00,3.4073,3.4073,3.40189,3.40562,4880000.0
2008-10-02 08:52:00,3.39985,3.40626,3.3989,3.40519,8630000.0
2008-10-02 08:53:00,3.4007,3.40666,3.39492,3.40666,7500000.0
2008-10-02 08:54:00,3.40115,3.40673,3.39474,3.40637,6380000.0
2008-10-02 08:55:00,3.40044,3.40609,3.39737,3.40317,6380000.0
2008-10-02 08:56:00,3.40485,3.40726,3.40134,3.40134,4510000.0
2008-10-02 08:57:00,3.39943,3.40667,3.39796,3.40268,5250000.0
2008-10-02 08:58:00,3.4073,3.40853,3.39916,3.40656,6000000.0
2008-10-02 08:59:00,3.39929,3.41097,3.39919,3.40884,7140000.0
2008-10-02 09:00:00,3.40859,3.40859,3.40346,3.40659,6390000.0
2008-10-02 09:01:00,3.40431,3.4085,3.39863,3.40301,7510000.0
2008-10-02 09:02:00,3.40805,3.40805,3.39737,3.40185,7130000.0
2008-10-02 09:03:00,3.40069,3.40603,3.40038,3.40603,5250000.0
2008-10-02 09:04:00,3.40711,3.40996,3.39833,3.40324,7890000.0
2008-10-02 09:05:00,3.40512,3.40773,3.39785,3.40562,7500000.0
2008-10-02 09:06:00,3.40484,3.40662,3.40128,3.40591,7140000.0
2008-10-02 09:07:00,3.40164,3.40567,3.4011,3.40473,4500000.0
2008-10-02 09:08:00,3.40444,3.40758,3.3979,3.40724,5260000.0
2008-10-02 09:09:00,3.40739,3.40762,3.39963,3.39963,3380000.0
2008-10-02 09:10:00,3.40598,3.40598,3.39628,3.40151,8250000.0
2008-10-02 09:11:00,3.40704,3.40882,3.39918,3.40882,4880000.0
2008-10-02 09:12:00,3.40196,3.4081,3.40196,3.40684,4510000.0
2008-10-02 09:13:00,3.40701,3.40836,3.39828,3.40258,7500000.0
2008-10-02 09:14:00,3.40765,3.40854,3.40293,3.40744,5250000.0
2008-10-02 09:15:00,3.40802,3.40855,3.4017,3.40718,7880000.0
2008-10-02 09:16:00,3.40545,3.40711,3.40133,3.40694,7880000.0
2008-10-02 09:17:00,3.40836,3.40929,3.39563,3.40483,7130000.0
2008-10-02 09:18:00,3.40844,3.40844,3.3958,3.4027,5260000.0
2008-10-02 09:19:00,3.40988,3.41353,3.40244,3.40509,6750000.0
2008-10-02 09:20:00,3.40683,3.41127,3.40546,3.40974,6000000.0
2008-10-02 09:21:00,3.40964,3.41082,3.4008,3.4008,6000000.0
2008-10-02 09:22:00,3.40913,3.41145,3.4071,3.40962,6000000.0
2008-10-02 09:23:00,3.40437,3.4104,3.4035,3.4035,7500000.0
2008-10-02 09:24:00,3.40896,3.40896,3.39958,3.39973,3000000.0
2008-10-02 09:25:00,3.4042,3.40796,3.40232,3.40232,5260000.0
2008-10-02 09:26:00,3.40171,3.40736,3.40007,3.40736,8250000.0
2008-10-02 09:27:00,3.40616,3.40863,3.40134,3.40134,5630000.0
2008-10-02 09:28:00,3.40328,3.40929,3.40139,3.40381,7510000.0
2008-10-02 09:29:00,3.40738,3.41059,3.40332,3.40629,4880000.0
2008-10-02 09:30:00,3.40883,3.41276,3.40729,3.40971,9760000.0
2008-10-02 09:31:00,3.4092,3.41169,3.40354,3.4045,5250000.0
2008-10-02 09:32:00,3.41011,3.41186,3.40104,3.41186,7130000.0
2008-10-02 09:33:00,3.4103,3.41165,3.40219,3.41165,5250000.0
2008-10-02 09:34:00,3.40996,3.4125,3.40766,3.41081,5250000.0
2008-10-02 09:35:00,3.41109,3.41138,3.40754,3.41138,4140000.0
2008-10-02 09:36:00,3.40499,3.41178,3.40499,3.41178,5250000.0
2008-10-02 09:37:00,3.41163,3.41453,3.40318,3.41211,7130000.0
2008-10-02 09:38:00,3.41227,3.41578,3.41206,3.41269,5250000.0
2008-10-02 09:39:00,3.4128,3.41451,3.40837,3.41408,5630000.0
2008-10-02 09:40:00,3.40665,3.41136,3.40237,3.40237,3750000.0
2008-10-02 09:41:00,3.40875,3.41478,3.40474,3.41077,7880000.0
2008-10-02 09:42:00,3.40913,3.41312,3.40249,3.40625,19900000.0
2008-10-02 09:43:00,3.40852,3.40996,3.39856,3.40807,7500000.0
2008-10-02 09:44:00,3.4079,3.41051,3.40419,3.41051,8260000.0
2008-10-02 09:45:00,3.40194,3.41122,3.40194,3.409,5630000.0
2008-10-02 09:46:00,3.40657,3.41097,3.40027,3.40572,7510000.0
2008-10-02 09:47:00,3.41131,3.41359,3.40916,3.40916,6000000.0
2008-10-02 09:49:00,3.41178,3.41186,3.40511,3.40511,6380000.0
2008-10-02 09:50:00,3.40548,3.40911,3.40209,3.40911,5250000.0
2008-10-02 09:51:00,3.40854,3.40914,3.39938,3.40783,4880000.0
2008-10-02 09:52:00,3.40579,3.40979,3.40488,3.40541,8630000.0
2008-10-02 09:53:00,3.40498,3.40938,3.40002,3.40661,4140000.0
2008-10-02 09:54:00,3.40719,3.40965,3.39751,3.40635,9000000.0
2008-10-02 09:55:00,3.40724,3.40842,3.39939,3.40704,8250000.0
2008-10-02 09:56:00,3.40664,3.41015,3.40249,3.40838,8630000.0
2008-10-02 09:57:00,3.40613,3.40771,3.39799,3.40159,8630000.0
2008-10-02 09:58:00,3.39583,3.40655,3.39583,3.40566,6750000.0
2008-10-02 09:59:00,3.40627,3.40627,3.39847,3.40291,7130000.0
2008-10-02 10:00:00,3.40571,3.40571,3.40178,3.4031,4880000.0
2008-10-02 10:01:00,3.40507,3.4058,3.39611,3.4058,5250000.0
2008-10-02 10:02:00,3.40329,3.40329,3.39961,3.40189,6000000.0
2008-10-02 10:03:00,3.3985,3.39858,3.38871,3.39657,7500000.0
2008-10-02 10:04:00,3.39719,3.39888,3.39004,3.39004,5250000.0
2008-10-02 10:05:00,3.4002,3.40106,3.3905,3.40003,6380000.0
2008-10-02 10:06:00,3.3956,3.4001,3.38899,3.39961,6390000.0
2008-10-02 10:07:00,3.39784,3.39875,3.38954,3.38954,4880000.0
2008-10-02 10:08:00,3.38921,3.39813,3.38921,3.39658,5250000.0
2008-10-02 10:09:00,3.38727,3.40014,3.38727,3.40014,6380000.0
2008-10-02 10:10:00,3.3989,3.40041,3.39742,3.39987,5250000.0
2008-10-02 10:11:00,3.39901,3.40577,3.39105,3.39844,8250000.0
2008-10-02 10:12:00,3.40081,3.40081,3.39502,3.40008,7500000.0
2008-10-02 10:13:00,3.39876,3.40142,3.39487,3.39926,5250000.0
2008-10-02 10:14:00,3.4003,3.40147,3.39554,3.39768,8270000.0
2008-10-02 10:15:00,3.40072,3.40072,3.39081,3.39918,12380000.0
2008-10-02 10:16:00,3.40128,3.40128,3.3917,3.40013,8260000.0
2008-10-02 10:17:00,3.39842,3.40004,3.38986,3.39433,8250000.0
2008-10-02 10:18:00,3.40097,3.40097,3.39094,3.39793,6750000.0
2008-10-02 10:19:00,3.39876,3.40422,3.39013,3.39525,7510000.0
2008-10-02 10:20:00,3.3976,3.39841,3.39156,3.39704,7890000.0
2008-10-02 10:21:00,3.39443,3.3965,3.38437,3.39506,5630000.0
2008-10-02 10:22:00,3.38876,3.39555,3.38352,3.39555,4500000.0
2008-10-02 10:23:00,3.39216,3.39576,3.3921,3.3943,6750000.0
2008-10-02 10:24:00,3.39406,3.3957,3.39027,3.39066,8250000.0
2008-10-02 10:25:00,3.39498,3.39654,3.39142,3.39142,4130000.0
2008-10-02 10:26:00,3.39451,3.39745,3.38922,3.39174,6000000.0
2008-10-02 10:27:00,3.39676,3.39687,3.39395,3.39659,4510000.0
2008-10-02 10:28:00,3.39852,3.3993,3.39256,3.39519,6000000.0
2008-10-02 10:29:00,3.39295,3.39788,3.38742,3.39669,7140000.0
2008-10-02 10:30:00,3.39657,3.39657,3.38998,3.39033,4880000.0
2008-10-02 10:31:00,3.39588,3.39749,3.38744,3.39599,8250000.0
2008-10-02 10:32:00,3.38967,3.39816,3.38782,3.39005,6380000.0
2008-10-02 10:33:00,3.39096,3.39756,3.39096,3.39487,5630000.0
2008-10-02 10:34:00,3.39657,3.39803,3.39563,3.39789,3750000.0
2008-10-02 10:35:00,3.39755,3.39826,3.39481,3.39592,4880000.0
2008-10-02 10:36:00,3.39282,3.39784,3.39107,3.39328,4880000.0
2008-10-02 10:37:00,3.39752,3.39762,3.39236,3.39249,6380000.0
2008-10-02 10:38:00,3.39444,3.3971,3.38762,3.39226,7510000.0
2008-10-02 10:39:00,3.39612,3.39718,3.39014,3.39562,5250000.0
2008-10-02 10:40:00,3.39269,3.40209,3.38961,3.39344,12760000.0
2008-10-02 10:41:00,3.39235,3.39613,3.38788,3.39202,7500000.0
2008-10-02 10:42:00,3.38934,3.39482,3.38808,3.38808,5630000.0
2008-10-02 10:43:00,3.38589,3.39632,3.38589,3.39081,4880000.0
2008-10-02 10:44:00,3.39126,3.39528,3.39026,3.39528,5250000.0
2008-10-02 10:45:00,3.39589,3.39732,3.38697,3.39222,6010000.0
2008-10-02 10:46:00,3.39495,3.39495,3.38416,3.39452,7510000.0
2008-10-02 10:47:00,3.3932,3.39722,3.39034,3.39507,6000000.0
2008-10-02 10:48:00,3.38691,3.40086,3.38691,3.39771,7140000.0
2008-10-02 10:49:00,3.39142,3.39727,3.38711,3.39462,6750000.0
2008-10-02 10:50:00,3.39683,3.39898,3.38856,3.39553,6380000.0
2008-10-02 10:51:00,3.39379,3.39844,3.39379,3.39817,6750000.0
2008-10-02 10:53:00,3.39145,3.3979,3.38527,3.3979,11260000.0
2008-10-02 10:54:00,3.39906,3.39956,3.39264,3.39264,6760000.0
2008-10-02 10:55:00,3.39686,3.40004,3.39216,3.39736,8250000.0
2008-10-02 10:56:00,3.39848,3.40022,3.3901,3.39945,6000000.0
2008-10-02 10:57:00,3.39812,3.39853,3.39275,3.3967,6010000.0
2008-10-02 10:58:00,3.39417,3.39998,3.38907,3.39727,16130000.0
2008-10-02 10:59:00,3.39063,3.40339,3.39021,3.4002,12010000.0
2008-10-02 11:00:00,3.39799,3.39799,3.38529,3.39666,11630000.0
2008-10-02 11:02:00,3.39886,3.39909,3.38905,3.39776,5260000.0
2008-10-02 11:03:00,3.39304,3.39814,3.39278,3.39295,7500000.0
2008-10-02 11:04:00,3.39823,3.39978,3.39432,3.39606,7130000.0
2008-10-02 11:05:00,3.39849,3.39923,3.3905,3.39323,7880000.0
2008-10-02 11:06:00,3.39808,3.39953,3.39383,3.39953,6380000.0
2008-10-02 11:07:00,3.39825,3.39905,3.39305,3.39783,7500000.0
2008-10-02 11:08:00,3.399,3.39946,3.38983,3.39776,6750000.0
2008-10-02 11:09:00,3.3929,3.39812,3.38726,3.39686,4880000.0
2008-10-02 11:10:00,3.39383,3.39933,3.38757,3.39281,6010000.0
2008-10-02 11:11:00,3.39702,3.39799,3.39287,3.39716,4880000.0
2008-10-02 11:12:00,3.39619,3.39774,3.39368,3.39368,7510000.0
2008-10-02 11:13:00,3.39628,3.39688,3.38762,3.39405,7500000.0
2008-10-02 11:14:00,3.39557,3.40122,3.38968,3.39762,12010000.0
2008-10-02 11:15:00,3.39492,3.39996,3.39478,3.39741,6760000.0
2008-10-02 11:17:00,3.3943,3.3977,3.38862,3.39325,7130000.0
2008-10-02 11:18:00,3.39526,3.39779,3.38818,3.3971,4880000.0
2008-10-02 11:20:00,3.38713,3.39688,3.38713,3.38839,5630000.0
2008-10-02 11:22:00,3.39281,3.39593,3.38919,3.38919,7130000.0
2008-10-02 11:24:00,3.39781,3.39883,3.38783,3.39659,8250000.0
2008-10-02 11:25:00,3.39618,3.39916,3.39364,3.39592,8640000.0
2008-10-02 11:26:00,3.3925,3.39915,3.3925,3.39877,5250000.0
2008-10-02 11:27:00,3.39492,3.40336,3.39262,3.39823,8250000.0
2008-10-02 11:28:00,3.40002,3.40002,3.39518,3.39938,4510000.0
2008-10-02 11:29:00,3.3918,3.39951,3.3918,3.39951,12380000.0
2008-10-02 11:30:00,3.39942,3.40129,3.39534,3.39961,6760000.0
2008-10-02 11:31:00,3.39802,3.39984,3.39032,3.39032,5250000.0
2008-10-02 11:32:00,3.39691,3.40227,3.3904,3.39344,20260000.0
2008-10-02 11:33:00,3.39833,3.40033,3.3953,3.39971,6750000.0
2008-10-02 11:34:00,3.39485,3.40195,3.39156,3.39156,7880000.0
2008-10-02 11:36:00,3.39924,3.40162,3.39002,3.39927,6010000.0
2008-10-02 11:37:00,3.39939,3.39939,3.39087,3.39328,5260000.0
2008-10-02 11:38:00,3.39547,3.40139,3.39434,3.40082,6010000.0
2008-10-02 11:39:00,3.3977,3.39944,3.39018,3.39887,5650000.0
2008-10-02 11:41:00,3.39725,3.39862,3.3968,3.39742,5250000.0
2008-10-02 11:42:00,3.39888,3.39921,3.39712,3.39872,6000000.0
2008-10-02 11:44:00,3.39752,3.39752,3.38882,3.39709,8270000.0
2008-10-02 11:45:00,3.3874,3.39577,3.38391,3.39522,6000000.0
2008-10-02 11:47:00,3.39194,3.39973,3.39194,3.39973,5630000.0
2008-10-02 11:48:00,3.39801,3.39861,3.38888,3.39861,10140000.0
2008-10-02 11:51:00,3.39837,3.40022,3.39458,3.39458,4880000.0
2008-10-02 11:52:00,3.39895,3.39908,3.39338,3.39347,6380000.0
2008-10-02 11:53:00,3.39289,3.39925,3.39013,3.39013,5630000.0
2008-10-02 11:54:00,3.38953,3.39861,3.3895,3.39648,6750000.0
2008-10-02 11:55:00,3.39883,3.40238,3.39231,3.39827,7510000.0
2008-10-02 11:57:00,3.39385,3.39936,3.39311,3.39843,11650000.0
2008-10-02 11:58:00,3.39405,3.39659,3.3865,3.38697,9770000.0
2008-10-02 11:59:00,3.39646,3.3997,3.39317,3.39923,8630000.0
2008-10-02 12:00:00,3.39815,3.39952,3.39416,3.39416,4510000.0
2008-10-02 12:01:00,3.39464,3.39872,3.38622,3.38841,6760000.0
2008-10-02 12:02:00,3.39777,3.39993,3.3945,3.39903,5260000.0
2008-10-02 12:03:00,3.40028,3.40168,3.39592,3.39994,4880000.0
2008-10-02 12:04:00,3.4021,3.40289,3.39233,3.40016,6010000.0
2008-10-02 12:05:00,3.39229,3.40387,3.39229,3.40092,4880000.0
2008-10-02 12:06:00,3.39527,3.40146,3.39186,3.40134,8250000.0
2008-10-02 12:07:00,3.39976,3.40399,3.39889,3.40301,5630000.0
2008-10-02 12:08:00,3.3996,3.40193,3.39526,3.39526,7140000.0
2008-10-02 12:09:00,3.39666,3.40126,3.39095,3.40025,4510000.0
2008-10-02 12:10:00,3.39937,3.40607,3.39383,3.40192,13510000.0
2008-10-02 12:11:00,3.40305,3.4045,3.39338,3.39338,4140000.0
2008-10-02 12:12:00,3.392,3.40247,3.38979,3.40004,6380000.0
2008-10-02 12:13:00,3.39696,3.40306,3.39569,3.40098,7510000.0
2008-10-02 12:14:00,3.40397,3.40414,3.39314,3.39518,12760000.0
2008-10-02 12:15:00,3.40571,3.40571,3.39879,3.40472,7130000.0
2008-10-02 12:16:00,3.39589,3.4069,3.39589,3.40589,6750000.0
2008-10-02 12:18:00,3.40108,3.40443,3.39722,3.40215,13890000.0
2008-10-02 12:19:00,3.40248,3.40403,3.39744,3.40267,6000000.0
2008-10-02 12:20:00,3.40473,3.40473,3.39869,3.40228,6760000.0
2008-10-02 12:21:00,3.39791,3.39901,3.39318,3.39318,6010000.0
2008-10-02 12:22:00,3.39664,3.40533,3.3908,3.3908,6000000.0
2008-10-02 12:23:00,3.3983,3.40198,3.39579,3.39811,5250000.0
2008-10-02 12:24:00,3.40096,3.40416,3.39622,3.40345,5630000.0
2008-10-02 12:25:00,3.39827,3.40299,3.39804,3.40281,5250000.0
2008-10-02 12:29:00,3.39828,3.40375,3.39734,3.40142,7130000.0
2008-10-02 12:30:00,3.40421,3.40483,3.39761,3.40319,11260000.0
2008-10-02 12:31:00,3.39712,3.40351,3.39233,3.40351,7510000.0
2008-10-02 12:32:00,3.40175,3.40343,3.39855,3.39855,7140000.0
2008-10-02 12:35:00,3.40312,3.40552,3.39527,3.40136,5630000.0
2008-10-02 12:36:00,3.40207,3.40393,3.39396,3.40136,8250000.0
2008-10-02 12:37:00,3.40196,3.4054,3.39489,3.4038,7500000.0
2008-10-02 12:38:00,3.3985,3.40517,3.39584,3.39584,4880000.0
2008-10-02 12:39:00,3.40469,3.406,3.40044,3.40228,6750000.0
2008-10-02 12:40:00,3.40379,3.40669,3.40247,3.40518,7510000.0
2008-10-02 12:41:00,3.406,3.4076,3.40348,3.40587,6380000.0
2008-10-02 12:42:00,3.40276,3.40687,3.40173,3.40173,4880000.0
2008-10-02 12:43:00,3.40299,3.40512,3.39605,3.40504,9750000.0
2008-10-02 12:44:00,3.40477,3.40477,3.39315,3.39315,8260000.0
2008-10-02 12:45:00,3.40311,3.40336,3.3978,3.3978,4510000.0
2008-10-02 12:47:00,3.39285,3.40451,3.39285,3.40198,6380000.0
2008-10-02 12:48:00,3.39893,3.40522,3.39518,3.40303,7140000.0
2008-10-02 12:49:00,3.3933,3.40322,3.3933,3.40322,5250000.0
2008-10-02 12:50:00,3.40068,3.40395,3.3949,3.40238,7880000.0
2008-10-02 12:51:00,3.40066,3.40468,3.39964,3.39974,6380000.0
2008-10-02 12:52:00,3.39592,3.40371,3.39592,3.40366,7140000.0
2008-10-02 12:53:00,3.4034,3.40656,3.39749,3.40067,7510000.0
2008-10-02 12:54:00,3.39638,3.40551,3.39638,3.40168,5630000.0
2008-10-02 12:56:00,3.4048,3.40524,3.39582,3.40191,7500000.0
2008-10-02 12:57:00,3.40367,3.40577,3.4004,3.4019,7140000.0
2008-10-02 12:58:00,3.40138,3.40515,3.39493,3.40515,9760000.0
2008-10-02 12:59:00,3.40428,3.40616,3.39449,3.40616,12760000.0
2008-10-02 13:00:00,3.40536,3.40605,3.40017,3.40475,5630000.0
2008-10-02 13:01:00,3.40361,3.406,3.39917,3.40342,13140000.0
2008-10-02 13:02:00,3.40232,3.40693,3.39708,3.40193,13130000.0
2008-10-02 13:03:00,3.40177,3.40549,3.39573,3.40133,7880000.0
2008-10-02 13:04:00,3.40527,3.40755,3.39684,3.40524,12010000.0
2008-10-02 13:05:00,3.40433,3.40498,3.39588,3.39934,13510000.0
2008-10-02 13:06:00,3.39697,3.4047,3.39422,3.40293,7130000.0
2008-10-02 13:08:00,3.40552,3.40603,3.39647,3.40383,5250000.0
2008-10-02 13:09:00,3.40085,3.40606,3.39525,3.40606,6000000.0
2008-10-02 13:10:00,3.40876,3.40876,3.39763,3.39763,5270000.0
2008-10-02 13:11:00,3.40297,3.40477,3.39969,3.40404,5260000.0
2008-10-02 13:12:00,3.3962,3.40608,3.3962,3.40351,4880000.0
2008-10-02 13:13:00,3.40199,3.40412,3.39369,3.39835,7500000.0
2008-10-02 13:15:00,3.4015,3.40529,3.39974,3.40319,7500000.0
2008-10-02 13:16:00,3.40332,3.40382,3.39909,3.39909,6750000.0
2008-10-02 13:17:00,3.40527,3.40527,3.40095,3.40254,5630000.0
2008-10-02 13:18:00,3.40511,3.40511,3.39455,3.40029,8630000.0
2008-10-02 13:19:00,3.40246,3.40475,3.40024,3.40127,6000000.0
2008-10-02 13:20:00,3.39966,3.40407,3.39459,3.40089,9010000.0
2008-10-02 13:21:00,3.40454,3.40513,3.39794,3.40513,5250000.0
2008-10-02 13:22:00,3.40458,3.40511,3.39917,3.39917,7880000.0
2008-10-02 13:23:00,3.40312,3.40431,3.39446,3.40283,4880000.0
2008-10-02 13:24:00,3.40363,3.40598,3.39446,3.398,5630000.0
2008-10-02 13:25:00,3.40361,3.4048,3.39908,3.40443,11260000.0
2008-10-02 13:26:00,3.39936,3.40565,3.39936,3.40565,4880000.0
2008-10-02 13:27:00,3.40548,3.40638,3.3947,3.40638,7140000.0
2008-10-02 13:28:00,3.40704,3.40704,3.39964,3.40359,4880000.0
2008-10-02 13:29:00,3.39719,3.40827,3.39719,3.40097,9390000.0
2008-10-02 13:30:00,3.40102,3.40606,3.40102,3.40398,5250000.0
2008-10-02 13:31:00,3.39876,3.40538,3.39775,3.40011,6380000.0
2008-10-02 13:32:00,3.40369,3.40508,3.39267,3.40246,9750000.0
2008-10-02 13:33:00,3.40036,3.4021,3.39095,3.39928,7520000.0
2008-10-02 13:34:00,3.39632,3.40738,3.39632,3.40267,9380000.0
2008-10-02 13:35:00,3.4078,3.40901,3.39872,3.40337,6000000.0
2008-10-02 13:36:00,3.39764,3.40762,3.39764,3.40762,4880000.0
2008-10-02 13:37:00,3.40137,3.40879,3.40137,3.40259,7140000.0
2008-10-02 13:38:00,3.40416,3.40779,3.39751,3.40766,8250000.0
2008-10-02 13:39:00,3.40319,3.4085,3.40254,3.4085,5260000.0
2008-10-02 13:40:00,3.40679,3.40765,3.40051,3.40589,7130000.0
2008-10-02 13:41:00,3.40644,3.40791,3.396,3.40289,5630000.0
2008-10-02 13:42:00,3.39858,3.40668,3.39858,3.40476,4510000.0
2008-10-02 13:43:00,3.40385,3.40791,3.40293,3.40725,6000000.0
2008-10-02 13:44:00,3.40687,3.40818,3.40222,3.40222,4130000.0
2008-10-02 13:45:00,3.40462,3.40817,3.4017,3.40212,5630000.0
2008-10-02 13:46:00,3.40722,3.40956,3.40094,3.40491,5630000.0
2008-10-02 13:47:00,3.40229,3.40835,3.39838,3.40835,5630000.0
2008-10-02 13:48:00,3.40371,3.40853,3.39888,3.40771,7880000.0
2008-10-02 13:49:00,3.40641,3.40871,3.40323,3.40548,5630000.0
2008-10-02 13:50:00,3.40834,3.40849,3.40722,3.40814,5250000.0
2008-10-02 13:52:00,3.39737,3.40815,3.39737,3.40198,6750000.0
2008-10-02 13:53:00,3.40796,3.40886,3.39894,3.40127,16880000.0
2008-10-02 13:54:00,3.40168,3.4056,3.39745,3.39796,5630000.0
2008-10-02 13:55:00,3.40128,3.40659,3.39399,3.39863,11630000.0
2008-10-02 13:56:00,3.40283,3.40495,3.39945,3.40335,7140000.0
2008-10-02 13:57:00,3.40374,3.40789,3.40272,3.40687,5630000.0
2008-10-02 13:58:00,3.40636,3.40803,3.40173,3.40803,4880000.0
2008-10-02 13:59:00,3.40603,3.40761,3.40192,3.40253,6380000.0
2008-10-02 14:00:00,3.407,3.40835,3.4021,3.4021,5260000.0
2008-10-02 14:01:00,3.40553,3.40659,3.40085,3.40457,7880000.0
2008-10-02 14:02:00,3.40532,3.40532,3.39519,3.39717,5640000.0
2008-10-02 14:03:00,3.40084,3.40283,3.39553,3.39646,7130000.0
2008-10-02 14:04:00,3.40413,3.40453,3.39839,3.39843,7130000.0
2008-10-02 14:05:00,3.40376,3.40376,3.39728,3.39844,9760000.0
2008-10-02 14:06:00,3.39857,3.4039,3.39538,3.39944,6400000.0
2008-10-02 14:07:00,3.40305,3.40411,3.39725,3.40057,7510000.0
2008-10-02 14:08:00,3.40543,3.40668,3.39913,3.40468,9750000.0
2008-10-02 14:09:00,3.39774,3.40386,3.39715,3.40276,5250000.0
2008-10-02 14:10:00,3.39752,3.40466,3.39752,3.4021,7130000.0
2008-10-02 14:11:00,3.40256,3.40353,3.39645,3.4029,6000000.0
2008-10-02 14:12:00,3.39934,3.40213,3.39428,3.39851,6380000.0
2008-10-02 14:13:00,3.39636,3.40526,3.39636,3.40043,6750000.0
2008-10-02 14:15:00,3.40404,3.40404,3.3989,3.40154,10500000.0
2008-10-02 14:16:00,3.39992,3.40434,3.39992,3.40293,4880000.0
2008-10-02 14:17:00,3.40414,3.40555,3.39847,3.39847,6380000.0
2008-10-02 14:18:00,3.40144,3.40402,3.39681,3.40295,4880000.0
2008-10-02 14:19:00,3.40268,3.40416,3.39302,3.4016,7130000.0
2008-10-02 14:20:00,3.40198,3.40243,3.39492,3.4021,6760000.0
2008-10-02 14:21:00,3.39798,3.40214,3.39617,3.39617,6750000.0
2008-10-02 14:22:00,3.39643,3.40146,3.39643,3.39696,5630000.0
2008-10-02 14:23:00,3.4014,3.40291,3.39335,3.40048,10510000.0
2008-10-02 14:24:00,3.3956,3.40076,3.39027,3.39407,4880000.0
2008-10-02 14:25:00,3.39921,3.40138,3.39261,3.3963,10890000.0
2008-10-02 14:26:00,3.39947,3.40176,3.39218,3.40176,5640000.0
2008-10-02 14:27:00,3.39796,3.40086,3.39367,3.40086,6750000.0
2008-10-02 14:28:00,3.39871,3.40037,3.39562,3.39807,7140000.0
2008-10-02 14:29:00,3.39203,3.40102,3.39186,3.39717,7510000.0
2008-10-02 14:30:00,3.40174,3.40299,3.39547,3.40136,5630000.0
2008-10-02 14:31:00,3.40289,3.40481,3.39349,3.40481,6750000.0
2008-10-02 14:32:00,3.40333,3.404,3.39284,3.40291,6020000.0
2008-10-02 14:33:00,3.39811,3.40558,3.39761,3.40256,6380000.0
2008-10-02 14:34:00,3.39651,3.40624,3.39609,3.40343,4880000.0
2008-10-02 14:35:00,3.40294,3.40487,3.39398,3.40487,8260000.0
2008-10-02 14:36:00,3.40862,3.40953,3.40344,3.40567,6000000.0
2008-10-02 14:37:00,3.4038,3.41161,3.40347,3.40992,7880000.0
2008-10-02 14:38:00,3.40057,3.40832,3.40057,3.40745,7130000.0
2008-10-02 14:39:00,3.40695,3.41236,3.40695,3.41014,6000000.0
2008-10-02 14:40:00,3.4136,3.41499,3.40574,3.40574,5630000.0
2008-10-02 14:41:00,3.40877,3.41381,3.40429,3.40858,7880000.0
2008-10-02 14:42:00,3.4119,3.41411,3.40439,3.40953,7130000.0
2008-10-02 14:43:00,3.41068,3.41291,3.40641,3.41246,6000000.0
2008-10-02 14:44:00,3.41056,3.41221,3.40563,3.40799,7130000.0
2008-10-02 14:45:00,3.40924,3.41047,3.39777,3.39777,5630000.0
2008-10-02 14:46:00,3.40368,3.41069,3.40077,3.40884,6010000.0
2008-10-02 14:47:00,3.40512,3.40985,3.39996,3.40901,7140000.0
2008-10-02 14:48:00,3.40404,3.40918,3.40262,3.40898,7500000.0
2008-10-02 14:49:00,3.41034,3.41034,3.4075,3.40847,6380000.0
2008-10-02 14:50:00,3.40442,3.41132,3.40442,3.41087,6010000.0
2008-10-02 14:51:00,3.40894,3.40894,3.40279,3.40279,4510000.0
2008-10-02 14:52:00,3.40733,3.41325,3.4043,3.40953,8630000.0
2008-10-02 14:53:00,3.40497,3.41703,3.40497,3.41499,4880000.0
2008-10-02 14:54:00,3.41692,3.42311,3.41428,3.42311,6000000.0
2008-10-02 14:55:00,3.42353,3.42353,3.41099,3.41765,5630000.0
2008-10-02 14:56:00,3.41813,3.41988,3.41296,3.41361,6390000.0
2008-10-02 14:57:00,3.41646,3.4181,3.41287,3.41487,5260000.0
2008-10-02 14:58:00,3.41808,3.41863,3.40874,3.41863,5260000.0
2008-10-02 14:59:00,3.41744,3.41803,3.4076,3.40971,12020000.0
2008-10-02 15:00:00,3.41732,3.42208,3.41732,3.42141,7140000.0
2008-10-02 15:04:00,3.41876,3.41958,3.41023,3.41863,8260000.0
2008-10-02 15:06:00,3.41055,3.41937,3.41055,3.41937,6010000.0
2008-10-02 15:07:00,3.41837,3.41941,3.40774,3.41926,6000000.0
2008-10-02 15:08:00,3.41774,3.41865,3.41035,3.41865,4510000.0
2008-10-02 15:09:00,3.41859,3.41859,3.408,3.408,6000000.0
2008-10-02 15:10:00,3.41189,3.41694,3.41127,3.41692,7880000.0
2008-10-02 15:11:00,3.41544,3.4209,3.41492,3.41812,9760000.0
2008-10-02 15:12:00,3.41826,3.41826,3.40699,3.40699,7510000.0
2008-10-02 15:13:00,3.41651,3.41729,3.41267,3.41498,5630000.0
2008-10-02 15:14:00,3.41769,3.42025,3.40935,3.4166,14630000.0
2008-10-02 15:15:00,3.41069,3.42021,3.40829,3.42021,7510000.0
2008-10-02 15:16:00,3.40832,3.42271,3.40832,3.4152,6760000.0
2008-10-02 15:17:00,3.42243,3.42344,3.41395,3.41843,7880000.0
2008-10-02 15:18:00,3.42249,3.42366,3.41428,3.41798,6750000.0
2008-10-02 15:19:00,3.4209,3.42208,3.41593,3.42208,6760000.0
2008-10-02 15:20:00,3.41711,3.42238,3.41459,3.42238,6010000.0
2008-10-02 15:21:00,3.41932,3.4217,3.41571,3.42134,4880000.0
2008-10-02 15:22:00,3.41658,3.42328,3.41658,3.41801,8250000.0
2008-10-02 15:23:00,3.4199,3.42139,3.4103,3.42139,6380000.0
2008-10-02 15:24:00,3.41949,3.42126,3.40931,3.42126,9760000.0
2008-10-02 15:25:00,3.42151,3.42212,3.41601,3.42207,6000000.0
2008-10-02 15:26:00,3.42372,3.4258,3.41331,3.42101,6000000.0
2008-10-02 15:27:00,3.42294,3.42294,3.418,3.4225,7130000.0
2008-10-02 15:28:00,3.42113,3.42223,3.41503,3.42223,7510000.0
2008-10-02 15:29:00,3.41824,3.42376,3.41261,3.41261,18390000.0
2008-10-02 15:30:00,3.42078,3.42078,3.41465,3.41521,5630000.0
2008-10-02 15:31:00,3.42098,3.42251,3.41757,3.42204,6760000.0
2008-10-02 15:32:00,3.41681,3.41897,3.4108,3.41746,6000000.0
2008-10-02 15:33:00,3.41579,3.41851,3.41264,3.41593,6760000.0
2008-10-02 15:34:00,3.41969,3.42061,3.41041,3.41948,5250000.0
2008-10-02 15:35:00,3.41352,3.41978,3.40805,3.41321,6010000.0
2008-10-02 15:36:00,3.41615,3.42133,3.41561,3.41846,5630000.0
2008-10-02 15:37:00,3.411,3.41949,3.40916,3.40949,7140000.0
2008-10-02 15:38:00,3.4176,3.42003,3.4176,3.41925,4880000.0
2008-10-02 15:39:00,3.41706,3.41838,3.4069,3.41838,8260000.0
2008-10-02 15:40:00,3.41862,3.42014,3.41421,3.41814,4510000.0
2008-10-02 15:41:00,3.40633,3.41718,3.40633,3.41347,7880000.0
2008-10-02 15:42:00,3.41137,3.41845,3.409,3.41799,8630000.0
2008-10-02 15:43:00,3.41388,3.41739,3.41215,3.41629,6750000.0
2008-10-02 15:44:00,3.41212,3.41862,3.41115,3.41689,12000000.0
2008-10-02 15:45:00,3.41725,3.41959,3.41604,3.41941,7130000.0
2008-10-02 15:46:00,3.41903,3.42109,3.41652,3.41652,4880000.0
2008-10-02 15:47:00,3.41848,3.41848,3.40815,3.41164,6380000.0
2008-10-02 15:48:00,3.4168,3.4168,3.40937,3.41394,4880000.0
2008-10-02 15:49:00,3.41789,3.41846,3.41165,3.41303,7890000.0
2008-10-02 15:50:00,3.41772,3.41772,3.41221,3.41701,7500000.0
2008-10-02 15:51:00,3.41045,3.41726,3.40674,3.41726,5250000.0
2008-10-02 15:52:00,3.41034,3.41768,3.41034,3.41295,4880000.0
2008-10-02 15:53:00,3.41557,3.41608,3.40998,3.4114,4130000.0
2008-10-02 15:54:00,3.41125,3.41749,3.41125,3.41749,1500000.0
2008-10-02 15:55:00,3.41038,3.41619,3.41038,3.41279,6380000.0
2008-10-02 15:57:00,3.4148,3.41689,3.40966,3.41689,7880000.0
2008-10-02 15:58:00,3.41733,3.41817,3.41555,3.41817,6380000.0
2008-10-02 15:59:00,3.41329,3.41729,3.41119,3.4157,8270000.0
2008-10-02 16:00:00,3.41749,3.41749,3.41096,3.41592,4880000.0
2008-10-02 16:01:00,3.41407,3.41786,3.41274,3.41274,8250000.0
2008-10-02 16:02:00,3.41203,3.41733,3.41203,3.41431,5630000.0
2008-10-02 16:03:00,3.41321,3.41696,3.41203,3.41691,4880000.0
2008-10-02 16:04:00,3.41255,3.41632,3.4065,3.41632,6010000.0
2008-10-02 16:05:00,3.41275,3.41836,3.41275,3.41768,5630000.0
2008-10-02 16:06:00,3.41878,3.41878,3.40815,3.41333,6380000.0
2008-10-02 16:07:00,3.41741,3.41835,3.41105,3.41835,5250000.0
2008-10-02 16:08:00,3.40784,3.41638,3.40784,3.41132,5250000.0
2008-10-02 16:09:00,3.41795,3.41795,3.41281,3.41281,3760000.0
2008-10-02 16:10:00,3.41895,3.42034,3.41374,3.41665,7880000.0
2008-10-02 16:11:00,3.41759,3.41877,3.41758,3.41758,3000000.0
2008-10-02 16:13:00,3.41636,3.41742,3.40959,3.41724,4140000.0
2008-10-02 16:14:00,3.41643,3.41896,3.4129,3.41771,14640000.0
2008-10-02 16:15:00,3.41942,3.41984,3.41002,3.41782,14630000.0
2008-10-02 16:17:00,3.4073,3.41668,3.4073,3.41504,4510000.0
2008-10-02 16:18:00,3.40653,3.41612,3.40653,3.41132,5630000.0
2008-10-02 16:19:00,3.41145,3.41578,3.40619,3.4139,7130000.0
2008-10-02 16:20:00,3.41244,3.41776,3.40838,3.41296,7880000.0
2008-10-02 16:22:00,3.41462,3.41533,3.40562,3.41142,6010000.0
2008-10-02 16:23:00,3.41393,3.41524,3.40677,3.41123,6750000.0
2008-10-02 16:24:00,3.41684,3.41823,3.40829,3.40829,6400000.0
2008-10-02 16:25:00,3.41654,3.41654,3.40725,3.41595,7500000.0
2008-10-02 16:26:00,3.41573,3.41736,3.40789,3.41219,6760000.0
2008-10-02 16:27:00,3.41567,3.41798,3.41062,3.41798,6000000.0
2008-10-02 16:28:00,3.41751,3.42098,3.41419,3.41492,7130000.0
2008-10-02 16:31:00,3.41527,3.42167,3.4086,3.41753,4150000.0
2008-10-02 16:32:00,3.41852,3.42204,3.41018,3.41392,6020000.0
2008-10-02 16:36:00,3.41463,3.41821,3.41317,3.41426,8250000.0
2008-10-02 16:37:00,3.41328,3.41882,3.41328,3.41456,4500000.0
2008-10-02 16:38:00,3.42016,3.42016,3.41024,3.41983,8250000.0
2008-10-02 16:39:00,3.42092,3.42092,3.41388,3.41882,7510000.0
2008-10-02 16:40:00,3.41787,3.41825,3.40909,3.4178,5630000.0
2008-10-02 16:41:00,3.41375,3.42034,3.41041,3.41041,9000000.0
2008-10-02 16:42:00,3.41407,3.41884,3.41106,3.41884,8250000.0
2008-10-02 16:43:00,3.41465,3.41793,3.40885,3.41793,7880000.0
2008-10-02 16:44:00,3.42027,3.42272,3.41443,3.41659,9760000.0
2008-10-02 16:45:00,3.42037,3.42037,3.4102,3.41841,5250000.0
2008-10-02 16:46:00,3.41901,3.42202,3.41536,3.41564,10500000.0
2008-10-02 16:47:00,3.41185,3.42424,3.41185,3.4196,6760000.0
2008-10-02 16:48:00,3.42136,3.42296,3.41833,3.42295,4880000.0
2008-10-02 16:51:00,3.41341,3.42109,3.4099,3.42109,5630000.0
2008-10-02 16:52:00,3.41707,3.42223,3.4161,3.41672,8250000.0
2008-10-02 16:54:00,3.41108,3.4245,3.41108,3.41662,8630000.0
2008-10-02 16:56:00,3.42207,3.42476,3.41278,3.4225,9760000.0
2008-10-02 16:57:00,3.42188,3.42188,3.41568,3.42098,4880000.0
2008-10-02 16:58:00,3.4152,3.42036,3.41339,3.41946,6010000.0
2008-10-02 16:59:00,3.42114,3.42177,3.41438,3.41952,9020000.0
2008-10-02 17:00:00,3.41755,3.42239,3.41214,3.42239,6390000.0
2008-10-02 17:01:00,3.42093,3.42547,3.41424,3.42001,8250000.0
2008-10-02 17:02:00,3.41538,3.42018,3.4138,3.41627,4880000.0
2008-10-02 17:03:00,3.42074,3.42391,3.41421,3.41819,7130000.0
2008-10-02 17:04:00,3.41595,3.42162,3.41595,3.41906,4880000.0
2008-10-02 17:05:00,3.41582,3.42152,3.41582,3.42152,4880000.0
2008-10-02 17:07:00,3.41558,3.42041,3.4147,3.41985,7500000.0
2008-10-02 17:08:00,3.41506,3.42244,3.41506,3.41877,6760000.0
2008-10-02 17:09:00,3.42053,3.42145,3.4095,3.41839,6390000.0
2008-10-02 17:10:00,3.4203,3.42115,3.4108,3.42115,4510000.0
2008-10-02 17:12:00,3.4178,3.41982,3.41277,3.41871,6000000.0
2008-10-02 17:14:00,3.41512,3.42161,3.41365,3.41613,7890000.0
2008-10-02 17:15:00,3.42228,3.42228,3.41427,3.41894,6390000.0
2008-10-02 17:16:00,3.41721,3.42434,3.41369,3.42129,6010000.0
2008-10-02 17:17:00,3.42181,3.42365,3.41774,3.42183,7510000.0
2008-10-02 17:18:00,3.42092,3.42092,3.41202,3.41202,4880000.0
2008-10-02 17:19:00,3.41658,3.42078,3.41252,3.41734,7520000.0
2008-10-02 17:23:00,3.41731,3.42289,3.41157,3.42077,8250000.0
2008-10-02 17:24:00,3.41397,3.42231,3.41274,3.4157,5260000.0
2008-10-02 17:25:00,3.4226,3.42313,3.41741,3.41741,6760000.0
2008-10-02 17:26:00,3.41597,3.42452,3.41597,3.42403,3000000.0
2008-10-02 17:27:00,3.42319,3.42364,3.41369,3.41369,6000000.0
2008-10-02 17:28:00,3.42243,3.42297,3.41349,3.41349,5250000.0
2008-10-02 17:29:00,3.41637,3.42353,3.41217,3.41217,18750000.0
2008-10-02 17:30:00,3.41682,3.42591,3.41682,3.42336,8250000.0
2008-10-02 17:32:00,3.41692,3.41802,3.41318,3.41674,5630000.0
2008-10-02 17:33:00,3.41845,3.42025,3.41094,3.4202,7880000.0
2008-10-02 17:34:00,3.41968,3.42027,3.41385,3.42027,6000000.0
2008-10-02 17:36:00,3.41334,3.41679,3.41075,3.4129,7500000.0
2008-10-02 17:37:00,3.41524,3.42034,3.41502,3.41558,6770000.0
2008-10-02 17:38:00,3.42125,3.42125,3.41158,3.41993,5640000.0
2008-10-02 17:39:00,3.41768,3.42297,3.41049,3.415,18410000.0
2008-10-02 17:40:00,3.41899,3.42046,3.41647,3.41985,6010000.0
2008-10-02 17:42:00,3.41741,3.41793,3.40576,3.40576,6000000.0
2008-10-02 17:43:00,3.41793,3.42077,3.41148,3.41908,6750000.0
2008-10-02 17:44:00,3.41686,3.41691,3.41019,3.41223,7510000.0
2008-10-02 17:45:00,3.41263,3.4165,3.41182,3.41182,5630000.0
2008-10-02 17:46:00,3.41648,3.41648,3.41021,3.41021,4880000.0
2008-10-02 17:47:00,3.41693,3.41987,3.40976,3.41987,4880000.0
2008-10-02 17:48:00,3.41923,3.42091,3.40796,3.42091,8250000.0
2008-10-02 17:49:00,3.4192,3.41986,3.41317,3.41317,5630000.0
2008-10-02 17:50:00,3.41641,3.41776,3.41265,3.41265,5250000.0
2008-10-02 17:51:00,3.41648,3.41991,3.4114,3.41406,6380000.0
2008-10-02 17:52:00,3.41393,3.41728,3.40756,3.41728,4880000.0
2008-10-02 17:53:00,3.41702,3.41871,3.40737,3.41843,7500000.0
2008-10-02 17:56:00,3.41813,3.41813,3.41174,3.41749,4880000.0
2008-10-02 17:57:00,3.41232,3.42107,3.41232,3.41809,3380000.0
2008-10-02 17:58:00,3.41327,3.41868,3.41139,3.41634,4140000.0
2008-10-02 17:59:00,3.41639,3.41646,3.41018,3.41646,7510000.0
2008-10-02 18:00:00,3.41853,3.41853,3.40757,3.41032,7880000.0
2008-10-02 18:01:00,3.41475,3.42242,3.41475,3.41782,7510000.0
2008-10-02 18:02:00,3.40944,3.42243,3.40944,3.4144,7500000.0
2008-10-02 18:03:00,3.41887,3.42084,3.41466,3.41466,6000000.0
2008-10-02 18:04:00,3.4166,3.41982,3.4163,3.41969,5630000.0
2008-10-02 18:05:00,3.40945,3.41939,3.40945,3.41939,4500000.0
2008-10-02 18:07:00,3.41565,3.41885,3.41492,3.41722,6000000.0
2008-10-02 18:08:00,3.41941,3.42056,3.41019,3.41019,6750000.0
2008-10-02 18:09:00,3.41546,3.42141,3.41546,3.42141,6380000.0
2008-10-02 18:10:00,3.4137,3.42157,3.4137,3.42117,5250000.0
2008-10-02 18:11:00,3.41709,3.41942,3.41002,3.41002,6000000.0
2008-10-02 18:12:00,3.41902,3.41902,3.40822,3.41393,6390000.0
2008-10-02 18:14:00,3.42067,3.42139,3.40959,3.41995,12750000.0
2008-10-02 18:15:00,3.41861,3.42101,3.41524,3.41954,8630000.0
2008-10-02 18:16:00,3.41507,3.41984,3.41071,3.418,4880000.0
2008-10-02 18:17:00,3.41458,3.42078,3.41458,3.4184,6000000.0
2008-10-02 18:18:00,3.41798,3.41867,3.41329,3.4186,6000000.0
2008-10-02 18:19:00,3.40947,3.41853,3.40798,3.41171,8250000.0
2008-10-02 18:20:00,3.41286,3.41642,3.40852,3.41269,3380000.0
2008-10-02 18:21:00,3.41644,3.41644,3.41022,3.41238,7510000.0
2008-10-02 18:25:00,3.41691,3.41748,3.41016,3.41585,6380000.0
2008-10-02 18:26:00,3.41676,3.41782,3.41248,3.41248,1880000.0
2008-10-02 18:27:00,3.41146,3.41589,3.40861,3.41589,8250000.0
2008-10-02 18:28:00,3.41733,3.41733,3.41058,3.41239,6000000.0
2008-10-02 18:29:00,3.41076,3.41582,3.40959,3.41396,7500000.0
2008-10-02 18:30:00,3.41854,3.41974,3.40813,3.41095,7130000.0
2008-10-02 18:31:00,3.41495,3.41932,3.40418,3.41343,6000000.0
2008-10-02 18:32:00,3.41097,3.41946,3.40911,3.40975,6750000.0
2008-10-02 18:33:00,3.41804,3.42268,3.41043,3.41355,8250000.0
2008-10-02 18:34:00,3.41603,3.4198,3.41224,3.41336,8250000.0
2008-10-02 18:35:00,3.41242,3.41728,3.41183,3.41579,5630000.0
2008-10-02 18:38:00,3.41641,3.41967,3.41066,3.41967,6750000.0
2008-10-02 18:40:00,3.41554,3.42135,3.41267,3.42023,6750000.0
2008-10-02 18:42:00,3.41193,3.42397,3.41193,3.41585,6400000.0
2008-10-02 18:44:00,3.41789,3.41891,3.40741,3.41859,13520000.0
2008-10-02 18:45:00,3.41753,3.42053,3.41451,3.41616,5630000.0
2008-10-02 18:46:00,3.41474,3.41965,3.41345,3.41422,8630000.0
2008-10-02 18:49:00,3.41959,3.42038,3.41162,3.41403,5250000.0
2008-10-02 18:50:00,3.42013,3.42236,3.4144,3.4144,10510000.0
2008-10-02 18:53:00,3.41515,3.41866,3.41238,3.41407,6750000.0
2008-10-02 18:55:00,3.41812,3.41812,3.40648,3.41225,9000000.0
2008-10-02 18:58:00,3.41265,3.41805,3.40842,3.40842,9760000.0
2008-10-02 18:59:00,3.41341,3.41996,3.40903,3.4093,5250000.0
2008-10-02 19:00:00,3.41593,3.42039,3.41151,3.41755,6750000.0
2008-10-02 19:04:00,3.41789,3.42044,3.41437,3.41906,6750000.0
2008-10-02 19:05:00,3.41981,3.42119,3.40998,3.42062,18760000.0
2008-10-02 19:06:00,3.41614,3.42221,3.41312,3.42221,7500000.0
2008-10-02 19:08:00,3.42268,3.42513,3.41545,3.41545,6760000.0
2008-10-02 19:10:00,3.41739,3.42298,3.41224,3.41875,13880000.0
2008-10-02 19:14:00,3.42205,3.42205,3.40858,3.42038,14250000.0
2008-10-02 19:15:00,3.42356,3.42356,3.41564,3.42158,5260000.0
2008-10-02 19:16:00,3.42069,3.42136,3.40952,3.42131,5260000.0
2008-10-02 19:17:00,3.41402,3.42334,3.41402,3.41552,7880000.0
2008-10-02 19:18:00,3.41869,3.42044,3.4122,3.41421,6010000.0
2008-10-02 19:19:00,3.42259,3.42421,3.41759,3.42421,6380000.0
2008-10-02 19:21:00,3.4225,3.42293,3.41581,3.41771,3770000.0
2008-10-02 19:22:00,3.4241,3.4241,3.41184,3.42381,7140000.0
2008-10-02 19:23:00,3.42456,3.42463,3.41778,3.42034,4140000.0
2008-10-02 19:29:00,3.4159,3.42976,3.4159,3.42399,10130000.0
2008-10-02 19:30:00,3.42317,3.42574,3.41863,3.41863,9020000.0
2008-10-02 19:35:00,3.42037,3.42351,3.41824,3.41824,5250000.0
2008-10-02 19:36:00,3.41903,3.4252,3.4176,3.42091,4130000.0
2008-10-02 19:37:00,3.41539,3.42671,3.41447,3.41975,8260000.0
2008-10-02 19:38:00,3.42394,3.42394,3.41892,3.41892,5250000.0
2008-10-02 19:39:00,3.42159,3.42367,3.41215,3.41393,6750000.0
2008-10-02 19:44:00,3.42402,3.42402,3.41336,3.41771,19130000.0
2008-10-02 19:45:00,3.41761,3.4268,3.41761,3.42454,7130000.0
2008-10-02 19:46:00,3.42239,3.42291,3.41647,3.42291,6000000.0
2008-10-02 19:53:00,3.41932,3.42551,3.41643,3.42423,6000000.0
2008-10-02 19:54:00,3.4169,3.42127,3.41347,3.41347,3000000.0
2008-10-02 19:57:00,3.42145,3.42412,3.41472,3.42412,7140000.0
2008-10-02 19:58:00,3.4243,3.42455,3.41545,3.42024,10130000.0
2008-10-02 20:00:00,3.41661,3.42787,3.41661,3.42539,15000000.0
2008-10-02 20:09:00,3.42318,3.42318,3.41137,3.41789,15750000.0
2008-10-02 20:15:00,3.41542,3.42505,3.41403,3.42484,7500000.0
2008-10-02 20:17:00,3.41544,3.42567,3.41544,3.41976,7140000.0
2008-10-02 20:18:00,3.42281,3.42281,3.41402,3.41402,1130000.0
2008-10-02 20:20:00,3.42341,3.42405,3.41462,3.41868,6400000.0
2008-10-02 20:21:00,3.42136,3.42151,3.41583,3.41887,6380000.0
2008-10-02 20:28:00,3.42283,3.42283,3.42283,3.42283,750000.0
2008-10-02 20:29:00,3.42314,3.42575,3.42107,3.42478,6000000.0
2008-10-02 20:30:00,3.42803,3.42803,3.42424,3.42424,8250000.0
2008-10-02 20:31:00,3.42329,3.42329,3.41858,3.42175,3750000.0
2008-10-02 20:33:00,3.41968,3.4243,3.41371,3.41428,4880000.0
2008-10-02 20:35:00,3.41546,3.42329,3.41323,3.41973,8270000.0
2008-10-02 20:36:00,3.42312,3.42312,3.418,3.418,3010000.0
2008-10-02 20:40:00,3.42351,3.42546,3.42075,3.42525,5250000.0
2008-10-02 20:42:00,3.42346,3.42346,3.40972,3.41739,5630000.0
2008-10-02 20:43:00,3.41573,3.42318,3.41296,3.41843,5260000.0
2008-10-02 20:45:00,3.41802,3.42791,3.41802,3.42299,8250000.0
2008-10-02 20:47:00,3.42468,3.42644,3.41922,3.42509,8250000.0
2008-10-02 20:48:00,3.4218,3.4218,3.41088,3.41721,15750000.0
2008-10-02 20:52:00,3.42522,3.42838,3.41806,3.42201,13500000.0
2008-10-02 20:56:00,3.41562,3.42502,3.41562,3.41562,8260000.0
2008-10-02 20:57:00,3.4193,3.42687,3.4193,3.42548,5630000.0
2008-10-02 20:58:00,3.42465,3.42642,3.42244,3.42306,5250000.0
2008-10-02 21:00:00,3.42064,3.43127,3.42064,3.42229,8250000.0
2008-10-02 21:01:00,3.41576,3.42408,3.41576,3.41916,4130000.0
2008-10-02 21:04:00,3.42016,3.42509,3.41393,3.42504,3390000.0
2008-10-02 21:06:00,3.40773,3.42314,3.40773,3.41783,7510000.0
2008-10-02 21:09:00,3.41798,3.42511,3.41399,3.42511,4510000.0
2008-10-02 21:10:00,3.41913,3.42411,3.41913,3.42411,1500000.0
2008-10-02 21:11:00,3.41748,3.42936,3.41748,3.42265,11250000.0
2008-10-02 21:12:00,3.42109,3.42109,3.42109,3.42109,750000.0
2008-10-02 21:15:00,3.41862,3.42851,3.41862,3.42359,6770000.0
2008-10-02 21:16:00,3.42596,3.42596,3.4153,3.41559,3010000.0
2008-10-02 21:18:00,3.41637,3.42975,3.41637,3.42301,7140000.0
2008-10-02 21:19:00,3.42018,3.42018,3.42018,3.42018,750000.0
2008-10-02 21:30:00,3.41958,3.43019,3.4193,3.42261,6770000.0
2008-10-02 21:31:00,3.42099,3.427,3.41644,3.41644,3750000.0
2008-10-02 21:32:00,3.41848,3.42635,3.41848,3.42447,3760000.0
2008-10-02 21:36:00,3.41332,3.42321,3.41332,3.41829,6400000.0
2008-10-02 21:40:00,3.41416,3.42417,3.41416,3.41804,4130000.0
2008-10-02 21:41:00,3.41507,3.42309,3.4143,3.4143,4890000.0
2008-10-02 21:42:00,3.41492,3.42481,3.41492,3.41989,7510000.0
2008-10-02 21:43:00,3.419,3.419,3.419,3.419,750000.0
2008-10-02 21:45:00,3.42087,3.42462,3.41961,3.42087,3760000.0
2008-10-02 21:46:00,3.41868,3.42048,3.4148,3.41869,4500000.0
2008-10-02 21:47:00,3.41719,3.42852,3.41719,3.42104,7890000.0
2008-10-02 21:48:00,3.42411,3.42411,3.4213,3.42305,1880000.0
2008-10-02 21:59:00,3.41503,3.42825,3.41503,3.41962,9020000.0
2008-10-02 22:00:00,3.41664,3.42043,3.41623,3.41623,4510000.0
2008-10-02 22:01:00,3.42303,3.42303,3.41353,3.42272,4890000.0
2008-10-02 22:02:00,3.42303,3.42303,3.41924,3.41924,1500000.0
2008-10-02 22:10:00,3.41512,3.42501,3.41512,3.42009,6770000.0
2008-10-02 22:11:00,3.41823,3.41823,3.41823,3.41823,750000.0
2008-10-02 22:15:00,3.41232,3.42221,3.41232,3.41729,7510000.0
2008-10-02 22:17:00,3.41592,3.42671,3.41553,3.4196,6030000.0
2008-10-02 22:19:00,3.42391,3.42391,3.41512,3.41918,5250000.0
2008-10-02 22:20:00,3.41363,3.42226,3.41363,3.42226,2250000.0
2008-10-02 22:21:00,3.41612,3.42467,3.41612,3.42327,3000000.0
2008-10-02 22:23:00,3.4097,3.41987,3.40758,3.41208,7510000.0
2008-10-02 22:25:00,3.40984,3.41894,3.40839,3.41372,7510000.0
2008-10-02 22:27:00,3.41032,3.42259,3.41032,3.41518,7880000.0
2008-10-02 22:29:00,3.41009,3.425,3.41009,3.42418,11250000.0
2008-10-02 22:30:00,3.42539,3.42539,3.41748,3.41748,8250000.0
2008-10-02 22:31:00,3.42229,3.42368,3.42073,3.42073,2250000.0
2008-10-02 22:32:00,3.41718,3.42457,3.41434,3.42342,6000000.0
2008-10-02 22:34:00,3.424,3.424,3.41245,3.42118,3380000.0
2008-10-02 22:35:00,3.41755,3.4201,3.41199,3.41199,2250000.0
2008-10-02 22:36:00,3.42122,3.42277,3.41649,3.4181,4510000.0
2008-10-02 22:38:00,3.41462,3.42363,3.4133,3.41866,7510000.0
2008-10-02 22:39:00,3.41905,3.42624,3.41885,3.42052,4130000.0
2008-10-02 22:45:00,3.42382,3.4265,3.41433,3.41917,11260000.0
2008-10-02 22:46:00,3.4204,3.42732,3.41637,3.42083,8250000.0
2008-10-02 22:47:00,3.41542,3.42507,3.41512,3.42402,6000000.0
2008-10-02 22:50:00,3.42614,3.42688,3.42,3.42575,5250000.0
2008-10-02 22:51:00,3.42546,3.42595,3.42047,3.4232,4510000.0
2008-10-02 22:53:00,3.41663,3.42769,3.41663,3.41982,7510000.0
2008-10-02 23:00:00,3.41762,3.42751,3.41762,3.42259,7880000.0
2008-10-02 23:04:00,3.41485,3.4198,3.40952,3.4198,2630000.0
2008-10-02 23:05:00,3.41853,3.43215,3.41774,3.42726,8260000.0
2008-10-02 23:08:00,3.4261,3.4261,3.42031,3.42308,5250000.0
2008-10-02 23:09:00,3.42406,3.42662,3.41653,3.42411,10510000.0
2008-10-02 23:10:00,3.42554,3.42619,3.41961,3.41961,3750000.0
2008-10-02 23:11:00,3.4256,3.4256,3.41926,3.41962,3750000.0
2008-10-02 23:15:00,3.41315,3.42289,3.41315,3.41596,5660000.0
2008-10-02 23:21:00,3.41654,3.42572,3.41526,3.42076,7510000.0
2008-10-02 23:25:00,3.41712,3.42701,3.41712,3.42209,6770000.0
2008-10-02 23:26:00,3.42491,3.42491,3.42177,3.42177,1500000.0
2008-10-02 23:30:00,3.41362,3.42351,3.41362,3.41859,7510000.0
2008-10-02 23:34:00,3.41868,3.42947,3.41868,3.4217,6400000.0
2008-10-02 23:45:00,3.41762,3.42751,3.41762,3.42259,6770000.0
2008-10-02 23:54:00,3.40952,3.41941,3.40952,3.41449,6030000.0
2008-10-03 00:00:00,3.41862,3.42851,3.41862,3.42359,6030000.0
2008-10-03 00:09:00,3.41899,3.43222,3.41765,3.42721,6760000.0
2008-10-03 00:11:00,3.41878,3.43182,3.41878,3.42287,7880000.0
2008-10-03 00:12:00,3.41964,3.42239,3.41514,3.41514,2270000.0
2008-10-03 00:15:00,3.41562,3.42551,3.41562,3.42059,6770000.0
2008-10-03 00:23:00,3.41793,3.42825,3.41793,3.42246,6770000.0
2008-10-03 00:27:00,3.42489,3.42489,3.42055,3.42409,3760000.0
2008-10-03 00:30:00,3.42527,3.42806,3.41842,3.42732,8260000.0
2008-10-03 00:36:00,3.42112,3.42625,3.42065,3.42065,4880000.0
2008-10-03 00:45:00,3.41832,3.42821,3.41832,3.42329,7510000.0
2008-10-03 00:51:00,3.40952,3.41941,3.40952,3.41449,6030000.0
2008-10-03 01:03:00,3.41843,3.42905,3.41843,3.42213,6400000.0
2008-10-03 01:13:00,3.41136,3.42165,3.41136,3.41767,7510000.0
2008-10-03 01:15:00,3.41622,3.42611,3.41622,3.42119,6770000.0
2008-10-03 01:30:00,3.41652,3.42641,3.41652,3.42149,6400000.0
2008-10-03 01:43:00,3.41552,3.42541,3.41552,3.42049,6770000.0
2008-10-03 01:45:00,3.41622,3.42611,3.41622,3.42119,7140000.0
2008-10-03 01:47:00,3.41507,3.42554,3.41507,3.42092,6400000.0
2008-10-03 01:50:00,3.42295,3.42295,3.41146,3.4135,9000000.0
2008-10-03 02:14:00,3.41552,3.42541,3.41552,3.42049,7880000.0
2008-10-03 02:15:00,3.42058,3.42151,3.41899,3.42151,2630000.0
2008-10-03 02:16:00,3.4176,3.42456,3.4176,3.42456,5260000.0
2008-10-03 02:29:00,3.41843,3.42671,3.41465,3.42112,9380000.0
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 03:00:00,3.41622,3.42585,3.41483,3.42498,9000000.0
2008-10-03 03:11:00,3.41683,3.43002,3.41683,3.42113,6400000.0
2008-10-03 03:15:00,3.41652,3.42641,3.41652,3.42149,7140000.0
2008-10-03 03:20:00,3.41505,3.42406,3.41288,3.4218,8250000.0
2008-10-03 03:21:00,3.42003,3.42625,3.42003,3.42577,5250000.0
2008-10-03 03:30:00,3.42603,3.42755,3.41792,3.42755,6390000.0
2008-10-03 03:41:00,3.41857,3.42095,3.41132,3.42075,4500000.0
2008-10-03 03:45:00,3.41852,3.42841,3.41852,3.42349,7140000.0
2008-10-03 03:55:00,3.41202,3.42191,3.41202,3.41699,6770000.0
2008-10-03 04:00:00,3.41782,3.42771,3.41782,3.42279,6400000.0
2008-10-03 04:08:00,3.41082,3.42071,3.41082,3.41579,6770000.0
2008-10-03 04:15:00,3.41812,3.42801,3.41812,3.42309,6030000.0
2008-10-03 04:24:00,3.41152,3.42141,3.41152,3.41649,7880000.0
2008-10-03 04:30:00,3.41822,3.42811,3.41822,3.42319,6770000.0
2008-10-03 04:34:00,3.41958,3.41958,3.41659,3.41923,3000000.0
2008-10-03 04:35:00,3.42081,3.42081,3.41202,3.41202,5250000.0
2008-10-03 04:45:00,3.41812,3.42801,3.41812,3.42309,7140000.0
2008-10-03 04:47:00,3.40962,3.41951,3.40962,3.41459,6770000.0
2008-10-03 04:54:00,3.40862,3.41851,3.40862,3.41359,7880000.0
2008-10-03 05:00:00,3.41842,3.42831,3.41842,3.42339,7140000.0
2008-10-03 05:07:00,3.40862,3.41851,3.40862,3.41359,7510000.0
2008-10-03 05:12:00,3.40932,3.41921,3.40932,3.41429,6400000.0
2008-10-03 05:15:00,3.42397,3.42772,3.42264,3.42264,3760000.0
2008-10-03 05:17:00,3.41351,3.41855,3.40773,3.41855,7500000.0
2008-10-03 05:23:00,3.41642,3.41807,3.41294,3.41427,6000000.0
2008-10-03 05:29:00,3.40815,3.41727,3.40782,3.41507,15400000.0
2008-10-03 05:30:00,3.42688,3.42775,3.41673,3.4252,12400000.0
2008-10-03 05:36:00,3.41752,3.41752,3.40812,3.41377,6770000.0
2008-10-03 05:41:00,3.41427,3.41651,3.41133,3.4165,4520000.0
2008-10-03 05:45:00,3.42537,3.42537,3.41806,3.41893,4500000.0
2008-10-03 05:50:00,3.40932,3.41895,3.40793,3.41874,7500000.0
2008-10-03 05:53:00,3.41032,3.41995,3.40893,3.41974,7500000.0
2008-10-03 05:56:00,3.41767,3.42142,3.41607,3.41964,5630000.0
2008-10-03 06:00:00,3.42258,3.42776,3.42258,3.42317,7880000.0
2008-10-03 06:01:00,3.41978,3.42143,3.41747,3.42032,4510000.0
2008-10-03 06:10:00,3.42478,3.42602,3.41632,3.42602,6000000.0
2008-10-03 06:15:00,3.42574,3.42768,3.42203,3.42203,3760000.0
2008-10-03 06:23:00,3.42369,3.42535,3.41983,3.42471,8250000.0
2008-10-03 06:30:00,3.42786,3.42786,3.42233,3.42741,4880000.0
2008-10-03 06:40:00,3.42468,3.42468,3.41209,3.41543,6000000.0
2008-10-03 06:41:00,3.41913,3.42462,3.41913,3.42087,6000000.0
2008-10-03 06:45:00,3.42367,3.42776,3.41832,3.42772,7500000.0
2008-10-03 06:55:00,3.42062,3.42615,3.41891,3.41891,4130000.0
2008-10-03 07:00:00,3.42695,3.42818,3.42238,3.42772,6000000.0
2008-10-03 07:10:00,3.42249,3.4233,3.41837,3.42081,8250000.0
2008-10-03 07:15:00,3.42652,3.42766,3.41802,3.42241,6390000.0
2008-10-03 07:20:00,3.42489,3.42694,3.42314,3.42504,5250000.0
2008-10-03 07:21:00,3.42628,3.42628,3.4202,3.42625,6000000.0
2008-10-03 07:27:00,3.42869,3.42972,3.42072,3.42972,6380000.0
2008-10-03 07:30:00,3.41822,3.42811,3.41822,3.42319,6770000.0
2008-10-03 07:45:00,3.42697,3.42697,3.41973,3.42022,6000000.0
2008-10-03 07:46:00,3.42498,3.42498,3.41742,3.42291,2640000.0
2008-10-03 07:47:00,3.4266,3.4266,3.41634,3.42565,5260000.0
2008-10-03 07:55:00,3.42602,3.42602,3.42217,3.42373,2640000.0
2008-10-03 07:56:00,3.41432,3.42395,3.41293,3.42374,7130000.0
2008-10-03 07:57:00,3.42171,3.42665,3.42171,3.42425,4880000.0
2008-10-03 07:58:00,3.42566,3.42585,3.42017,3.42069,4880000.0
2008-10-03 07:59:00,3.41587,3.42545,3.41392,3.42508,6020000.0
2008-10-03 08:00:00,3.42296,3.42846,3.42296,3.42498,6750000.0
2008-10-03 08:01:00,3.42591,3.42591,3.41642,3.42561,4510000.0
2008-10-03 08:03:00,3.42199,3.42383,3.4145,3.41838,7510000.0
2008-10-03 08:04:00,3.41357,3.42207,3.41093,3.42207,7500000.0
2008-10-03 08:05:00,3.41913,3.42652,3.41913,3.42386,5630000.0
2008-10-03 08:06:00,3.41318,3.42284,3.41126,3.42284,7130000.0
2008-10-03 08:07:00,3.41926,3.42539,3.41926,3.42283,4510000.0
2008-10-03 08:09:00,3.41403,3.42324,3.41294,3.42324,7500000.0
2008-10-03 08:13:00,3.41769,3.42197,3.41595,3.42169,5260000.0
2008-10-03 08:14:00,3.42301,3.42301,3.41757,3.41757,5630000.0
2008-10-03 08:15:00,3.4182,3.42409,3.41636,3.41706,7500000.0
2008-10-03 08:16:00,3.42148,3.42265,3.41302,3.42192,5250000.0
2008-10-03 08:17:00,3.41158,3.42215,3.41081,3.42187,7130000.0
2008-10-03 08:18:00,3.41775,3.42145,3.41023,3.41641,8250000.0
2008-10-03 08:20:00,3.42276,3.42312,3.41752,3.42178,7880000.0
2008-10-03 08:21:00,3.41855,3.42521,3.41855,3.42348,7130000.0
2008-10-03 08:22:00,3.42078,3.42236,3.40966,3.42236,7510000.0
2008-10-03 08:23:00,3.41773,3.42278,3.41742,3.42031,5250000.0
2008-10-03 08:25:00,3.42008,3.42314,3.41815,3.42109,7140000.0
2008-10-03 08:26:00,3.42347,3.42347,3.41393,3.42257,3380000.0
2008-10-03 08:27:00,3.42161,3.42334,3.41753,3.42193,6750000.0
2008-10-03 08:28:00,3.41787,3.42448,3.41787,3.42388,7880000.0
2008-10-03 08:29:00,3.41646,3.42031,3.40793,3.41518,6400000.0
2008-10-03 08:30:00,3.42157,3.42157,3.40911,3.4129,6010000.0
2008-10-03 08:31:00,3.41794,3.4196,3.41044,3.4196,4880000.0
2008-10-03 08:33:00,3.41084,3.42104,3.41055,3.42104,7500000.0
2008-10-03 08:34:00,3.41947,3.41947,3.4138,3.41852,6010000.0
2008-10-03 08:35:00,3.41835,3.42044,3.41159,3.41706,4880000.0
2008-10-03 08:36:00,3.42002,3.42002,3.41457,3.4147,10130000.0
2008-10-03 08:37:00,3.41792,3.42067,3.41289,3.41289,9380000.0
2008-10-03 08:38:00,3.42051,3.42095,3.41618,3.41841,5250000.0
2008-10-03 08:39:00,3.41984,3.42083,3.41001,3.42083,4510000.0
2008-10-03 08:40:00,3.41786,3.41848,3.40822,3.41709,6750000.0
2008-10-03 08:41:00,3.41161,3.42118,3.41078,3.42118,7130000.0
2008-10-03 08:42:00,3.41684,3.42128,3.4084,3.41303,6000000.0
2008-10-03 08:43:00,3.41475,3.41821,3.41293,3.41821,5250000.0
2008-10-03 08:44:00,3.41448,3.42101,3.41038,3.41927,5260000.0
2008-10-03 08:45:00,3.42086,3.42215,3.4153,3.42071,6750000.0
2008-10-03 08:46:00,3.41553,3.42083,3.41277,3.41914,7500000.0
2008-10-03 08:47:00,3.41327,3.41865,3.40725,3.41672,7130000.0
2008-10-03 08:48:00,3.42151,3.42225,3.41819,3.42126,6380000.0
2008-10-03 08:49:00,3.41452,3.41961,3.40746,3.41961,6380000.0
2008-10-03 08:50:00,3.4131,3.41933,3.40689,3.41482,6380000.0
2008-10-03 08:51:00,3.42092,3.42092,3.41457,3.41941,5250000.0
2008-10-03 08:52:00,3.4153,3.42397,3.4153,3.42258,9000000.0
2008-10-03 08:53:00,3.41634,3.42242,3.41074,3.42242,6760000.0
2008-10-03 08:54:00,3.41838,3.4231,3.41183,3.4231,6750000.0
2008-10-03 08:55:00,3.41785,3.422,3.41279,3.41821,6000000.0
2008-10-03 08:56:00,3.42105,3.42348,3.41741,3.41741,5250000.0
2008-10-03 08:57:00,3.41749,3.42352,3.41431,3.41748,4880000.0
2008-10-03 08:58:00,3.42382,3.42504,3.4157,3.42313,5630000.0
2008-10-03 08:59:00,3.41741,3.42733,3.41606,3.42733,6760000.0
2008-10-03 09:00:00,3.42818,3.42818,3.42219,3.42637,7130000.0
2008-10-03 09:01:00,3.42282,3.426,3.41666,3.42088,7140000.0
2008-10-03 09:02:00,3.42718,3.42718,3.41658,3.42118,7130000.0
2008-10-03 09:03:00,3.42218,3.42764,3.42218,3.42626,4880000.0
2008-10-03 09:04:00,3.4289,3.43275,3.41925,3.42522,7510000.0
2008-10-03 09:05:00,3.42907,3.43034,3.41957,3.42751,7130000.0
2008-10-03 09:06:00,3.4279,3.43068,3.42558,3.42997,7880000.0
2008-10-03 09:07:00,3.4267,3.42916,3.42354,3.42757,7880000.0
2008-10-03 09:08:00,3.42776,3.43113,3.42087,3.43108,5250000.0
2008-10-03 09:09:00,3.42106,3.43062,3.42106,3.42908,5630000.0
2008-10-03 09:10:00,3.435,3.43718,3.42733,3.43213,7880000.0
2008-10-03 09:11:00,3.43784,3.43784,3.4266,3.43736,5250000.0
2008-10-03 09:12:00,3.43257,3.43818,3.43226,3.43664,4510000.0
2008-10-03 09:13:00,3.43477,3.43477,3.42648,3.42995,7500000.0
2008-10-03 09:14:00,3.43416,3.43551,3.42945,3.43364,4880000.0
2008-10-03 09:15:00,3.4347,3.4369,3.42593,3.4369,7500000.0
2008-10-03 09:16:00,3.43342,3.43706,3.43144,3.43676,7510000.0
2008-10-03 09:17:00,3.43821,3.43914,3.42595,3.43473,6380000.0
2008-10-03 09:18:00,3.43293,3.43944,3.42804,3.43791,3750000.0
2008-10-03 09:19:00,3.43718,3.43895,3.42912,3.43402,6750000.0
2008-10-03 09:20:00,3.43881,3.43881,3.43033,3.4355,4500000.0
2008-10-03 09:21:00,3.43689,3.44263,3.43268,3.43982,8250000.0
2008-10-03 09:22:00,3.43865,3.44141,3.43598,3.4402,4890000.0
2008-10-03 09:23:00,3.43561,3.44167,3.43377,3.43377,7880000.0
2008-10-03 09:24:00,3.43823,3.44333,3.43664,3.43806,7500000.0
2008-10-03 09:25:00,3.43623,3.4439,3.43623,3.43888,5630000.0
2008-10-03 09:26:00,3.44128,3.44606,3.44007,3.44606,8250000.0
2008-10-03 09:27:00,3.44556,3.44749,3.44146,3.44554,4880000.0
2008-10-03 09:28:00,3.44777,3.44957,3.43583,3.44694,7880000.0
2008-10-03 09:29:00,3.44711,3.45124,3.44459,3.4463,4880000.0
2008-10-03 09:30:00,3.44961,3.45439,3.44877,3.45046,9760000.0
2008-10-03 09:31:00,3.44788,3.45029,3.44493,3.44564,4510000.0
2008-10-03 09:32:00,3.44797,3.44895,3.43907,3.44835,7130000.0
2008-10-03 09:33:00,3.4485,3.44887,3.44319,3.44861,5260000.0
2008-10-03 09:34:00,3.44758,3.44992,3.44492,3.44768,5250000.0
2008-10-03 09:35:00,3.44756,3.44756,3.44363,3.44724,4510000.0
2008-10-03 09:36:00,3.44333,3.44793,3.44044,3.44624,5250000.0
2008-10-03 09:37:00,3.4462,3.4462,3.43534,3.44016,7130000.0
2008-10-03 09:38:00,3.43919,3.44315,3.43875,3.44132,4510000.0
2008-10-03 09:39:00,3.44133,3.44283,3.43685,3.44283,6000000.0
2008-10-03 09:40:00,3.43197,3.44169,3.43135,3.43966,7500000.0
2008-10-03 09:41:00,3.43497,3.43994,3.43,3.43664,8250000.0
2008-10-03 09:42:00,3.43413,3.4407,3.42917,3.43163,19890000.0
2008-10-03 09:43:00,3.4372,3.4372,3.42617,3.43587,7130000.0
2008-10-03 09:44:00,3.43451,3.44013,3.43359,3.43911,9000000.0
2008-10-03 09:45:00,3.43038,3.4409,3.43038,3.43635,5630000.0
2008-10-03 09:46:00,3.43691,3.43936,3.42944,3.43368,8250000.0
2008-10-03 09:47:00,3.43911,3.43911,3.4331,3.43736,2250000.0
2008-10-03 09:48:00,3.4331,3.43763,3.42916,3.42916,6750000.0
2008-10-03 09:49:00,3.43988,3.44071,3.43466,3.43466,6010000.0
2008-10-03 09:50:00,3.43485,3.43947,3.43302,3.43947,4880000.0
2008-10-03 09:51:00,3.43821,3.44027,3.43039,3.43871,5250000.0
2008-10-03 09:52:00,3.43384,3.4371,3.43137,3.43354,9000000.0
2008-10-03 09:53:00,3.43283,3.43858,3.42977,3.43447,7510000.0
2008-10-03 09:54:00,3.43552,3.43898,3.42615,3.43731,8630000.0
2008-10-03 09:55:00,3.43484,3.43859,3.4334,3.43859,4500000.0
2008-10-03 09:56:00,3.43638,3.43662,3.42974,3.43558,7520000.0
2008-10-03 09:57:00,3.43426,3.43503,3.42463,3.43147,8630000.0
2008-10-03 09:58:00,3.42617,3.43568,3.42617,3.43541,6750000.0
2008-10-03 09:59:00,3.43522,3.43522,3.42882,3.4346,6760000.0
2008-10-03 10:00:00,3.43465,3.43465,3.42968,3.43273,4880000.0
2008-10-03 10:01:00,3.43347,3.43347,3.42097,3.43052,5250000.0
2008-10-03 10:02:00,3.42998,3.43244,3.42913,3.43244,6000000.0
2008-10-03 10:03:00,3.43105,3.43329,3.42343,3.43053,6760000.0
2008-10-03 10:04:00,3.43117,3.43373,3.42506,3.42506,4880000.0
2008-10-03 10:05:00,3.42912,3.43327,3.42214,3.43072,6380000.0
2008-10-03 10:06:00,3.4264,3.43131,3.41955,3.43112,6760000.0
2008-10-03 10:07:00,3.43012,3.43012,3.42024,3.42024,4880000.0
2008-10-03 10:08:00,3.42808,3.42889,3.41883,3.41931,5250000.0
2008-10-03 10:09:00,3.41942,3.43265,3.41942,3.4291,6010000.0
2008-10-03 10:10:00,3.42535,3.42852,3.42424,3.42815,5250000.0
2008-10-03 10:11:00,3.42599,3.42662,3.41584,3.42302,7510000.0
2008-10-03 10:12:00,3.42864,3.42968,3.42393,3.42968,6760000.0
2008-10-03 10:13:00,3.42189,3.42723,3.42189,3.4229,5630000.0
2008-10-03 10:14:00,3.42679,3.42825,3.4224,3.4239,9380000.0
2008-10-03 10:15:00,3.42786,3.42786,3.4162,3.42523,12010000.0
2008-10-03 10:16:00,3.42733,3.42733,3.41651,3.4253,8250000.0
2008-10-03 10:17:00,3.42594,3.42824,3.41932,3.42279,7880000.0
2008-10-03 10:18:00,3.42706,3.42706,3.41841,3.42543,6750000.0
2008-10-03 10:19:00,3.42667,3.42667,3.41873,3.42577,3760000.0
2008-10-03 10:20:00,3.42383,3.42646,3.421,3.42509,7510000.0
2008-10-03 10:21:00,3.4241,3.42495,3.42367,3.42367,2260000.0
2008-10-03 10:22:00,3.42385,3.42504,3.41421,3.41855,5640000.0
2008-10-03 10:23:00,3.42084,3.4255,3.42081,3.42308,6750000.0
2008-10-03 10:24:00,3.42335,3.42335,3.41734,3.41807,7880000.0
2008-10-03 10:25:00,3.42413,3.42413,3.4196,3.4196,4500000.0
2008-10-03 10:26:00,3.4219,3.42316,3.41641,3.41755,6000000.0
2008-10-03 10:27:00,3.42278,3.42297,3.41908,3.42297,5260000.0
2008-10-03 10:28:00,3.42339,3.42339,3.4156,3.41796,5630000.0
2008-10-03 10:29:00,3.41726,3.42273,3.41274,3.42117,7880000.0
2008-10-03 10:30:00,3.42143,3.42165,3.41714,3.41748,5250000.0
2008-10-03 10:31:00,3.42089,3.42149,3.41078,3.41976,8250000.0
2008-10-03 10:32:00,3.41365,3.42076,3.4108,3.41342,6750000.0
2008-10-03 10:33:00,3.41649,3.42186,3.41649,3.42036,6000000.0
2008-10-03 10:34:00,3.41991,3.42149,3.41565,3.41565,3380000.0
2008-10-03 10:35:00,3.41646,3.42185,3.41603,3.42185,3380000.0
2008-10-03 10:36:00,3.41891,3.42429,3.41842,3.41895,4880000.0
2008-10-03 10:37:00,3.42237,3.42359,3.41791,3.41791,6380000.0
2008-10-03 10:38:00,3.41858,3.42262,3.4124,3.41743,8250000.0
2008-10-03 10:39:00,3.41955,3.42063,3.40708,3.41424,4880000.0
2008-10-03 10:40:00,3.41261,3.42271,3.41195,3.4166,13130000.0
2008-10-03 10:41:00,3.41516,3.42116,3.4145,3.41581,6760000.0
2008-10-03 10:42:00,3.41444,3.41931,3.41191,3.41191,6380000.0
2008-10-03 10:43:00,3.40698,3.41925,3.40698,3.41012,5250000.0
2008-10-03 10:44:00,3.40914,3.41666,3.40794,3.41666,4510000.0
2008-10-03 10:45:00,3.41527,3.41621,3.40587,3.41253,6380000.0
2008-10-03 10:46:00,3.41603,3.41603,3.40697,3.41514,8250000.0
2008-10-03 10:47:00,3.41368,3.41652,3.41077,3.41627,6000000.0
2008-10-03 10:48:00,3.40543,3.41714,3.40543,3.41683,7880000.0
2008-10-03 10:49:00,3.41041,3.41526,3.405,3.4148,6380000.0
2008-10-03 10:50:00,3.41523,3.41523,3.40434,3.41291,6750000.0
2008-10-03 10:51:00,3.41139,3.41682,3.41139,3.41682,6380000.0
2008-10-03 10:52:00,3.41249,3.41478,3.40919,3.41156,5260000.0
2008-10-03 10:53:00,3.41161,3.4179,3.40587,3.41481,11630000.0
2008-10-03 10:54:00,3.40472,3.41484,3.40472,3.41484,6380000.0
2008-10-03 10:55:00,3.41301,3.41545,3.40909,3.41228,7510000.0
2008-10-03 10:56:00,3.41469,3.41631,3.40624,3.41558,5630000.0
2008-10-03 10:57:00,3.41588,3.41633,3.41027,3.41465,5640000.0
2008-10-03 10:58:00,3.412,3.42022,3.40908,3.41605,16880000.0
2008-10-03 10:59:00,3.40755,3.41693,3.40482,3.4169,12010000.0
2008-10-03 11:00:00,3.41749,3.41848,3.40853,3.41743,11630000.0
2008-10-03 11:01:00,3.41613,3.41756,3.41246,3.41246,8250000.0
2008-10-03 11:03:00,3.41159,3.41728,3.41075,3.41075,7500000.0
2008-10-03 11:04:00,3.41608,3.41765,3.41157,3.41366,6760000.0
2008-10-03 11:05:00,3.41897,3.41985,3.41162,3.41248,8260000.0
2008-10-03 11:06:00,3.41702,3.41786,3.41237,3.41786,6380000.0
2008-10-03 11:07:00,3.41754,3.419,3.41323,3.41713,7130000.0
2008-10-03 11:08:00,3.4239,3.4239,3.40847,3.41684,6750000.0
2008-10-03 11:09:00,3.41296,3.4188,3.40907,3.4188,4510000.0
2008-10-03 11:10:00,3.41406,3.41971,3.40911,3.41451,6390000.0
2008-10-03 11:11:00,3.41796,3.41883,3.4128,3.41883,4880000.0
2008-10-03 11:12:00,3.41823,3.42253,3.41792,3.41792,7510000.0
2008-10-03 11:13:00,3.42108,3.42419,3.41425,3.4204,7130000.0
2008-10-03 11:14:00,3.42103,3.42467,3.41298,3.4226,11270000.0
2008-10-03 11:15:00,3.4184,3.4243,3.4175,3.42222,6760000.0
2008-10-03 11:16:00,3.41187,3.42355,3.41187,3.4203,7140000.0
2008-10-03 11:17:00,3.42033,3.42387,3.41436,3.41963,7500000.0
2008-10-03 11:18:00,3.42208,3.42373,3.41335,3.42181,4880000.0
2008-10-03 11:19:00,3.42285,3.42285,3.41227,3.42265,6010000.0
2008-10-03 11:20:00,3.41257,3.42147,3.41257,3.41267,6000000.0
2008-10-03 11:21:00,3.41836,3.42086,3.41782,3.42086,4880000.0
2008-10-03 11:22:00,3.41701,3.42042,3.4133,3.4133,7500000.0
2008-10-03 11:23:00,3.41316,3.42247,3.41316,3.42247,4880000.0
2008-10-03 11:24:00,3.41817,3.41852,3.40762,3.41619,7140000.0
2008-10-03 11:27:00,3.41653,3.42353,3.41246,3.42043,7510000.0
2008-10-03 11:28:00,3.42321,3.42321,3.41792,3.42234,4880000.0
2008-10-03 11:29:00,3.41529,3.42219,3.41529,3.42219,10890000.0
2008-10-03 11:30:00,3.42226,3.42226,3.41446,3.42079,7130000.0
2008-10-03 11:31:00,3.41997,3.4206,3.40853,3.40853,5250000.0
2008-10-03 11:32:00,3.41583,3.42188,3.41145,3.4158,19890000.0
2008-10-03 11:33:00,3.42115,3.42217,3.41705,3.42169,6380000.0
2008-10-03 11:34:00,3.41568,3.42151,3.41002,3.41195,8250000.0
2008-10-03 11:35:00,3.41895,3.42456,3.41445,3.4152,20270000.0
2008-10-03 11:36:00,3.42266,3.42579,3.41371,3.42268,5640000.0
2008-10-03 11:37:00,3.4204,3.42113,3.41201,3.41807,5640000.0
2008-10-03 11:38:00,3.41907,3.42358,3.4175,3.42358,6750000.0
2008-10-03 11:40:00,3.41622,3.42328,3.41376,3.42319,6010000.0
2008-10-03 11:41:00,3.42412,3.425,3.42292,3.42452,4880000.0
2008-10-03 11:42:00,3.42472,3.42523,3.4233,3.4245,5260000.0
2008-10-03 11:43:00,3.42506,3.4251,3.4172,3.4172,7500000.0
2008-10-03 11:44:00,3.4245,3.42642,3.41576,3.42351,9010000.0
2008-10-03 11:45:00,3.41838,3.42811,3.41576,3.42387,6000000.0
2008-10-03 11:46:00,3.41946,3.42421,3.41608,3.42413,8250000.0
2008-10-03 11:47:00,3.41972,3.42662,3.41972,3.42662,5260000.0
2008-10-03 11:48:00,3.42552,3.42846,3.41784,3.42697,10880000.0
2008-10-03 11:49:00,3.42442,3.42853,3.42217,3.42279,9000000.0
2008-10-03 11:50:00,3.42216,3.42705,3.41727,3.4243,7500000.0
2008-10-03 11:51:00,3.42776,3.42776,3.42166,3.42282,4510000.0
2008-10-03 11:52:00,3.42842,3.42842,3.42304,3.42364,7130000.0
2008-10-03 11:53:00,3.42247,3.42886,3.41949,3.42886,6000000.0
2008-10-03 11:54:00,3.4198,3.42854,3.4198,3.42463,3750000.0
2008-10-03 11:55:00,3.42874,3.4297,3.42024,3.42626,8250000.0
2008-10-03 11:56:00,3.42722,3.43145,3.42506,3.42562,3750000.0
2008-10-03 11:57:00,3.42489,3.42996,3.42455,3.42996,12010000.0
2008-10-03 11:58:00,3.42641,3.42976,3.41912,3.41912,10900000.0
2008-10-03 11:59:00,3.42565,3.43103,3.42396,3.4288,8630000.0
2008-10-03 12:00:00,3.42628,3.42757,3.42628,3.42757,1500000.0
2008-10-03 12:01:00,3.42175,3.42626,3.4149,3.41688,6390000.0
2008-10-03 12:02:00,3.4258,3.42717,3.42204,3.42678,6000000.0
2008-10-03 12:03:00,3.42656,3.42656,3.42203,3.42379,4510000.0
2008-10-03 12:04:00,3.42298,3.42459,3.4127,3.4222,6010000.0
2008-10-03 12:05:00,3.41329,3.4242,3.41329,3.42225,4880000.0
2008-10-03 12:06:00,3.41871,3.42441,3.41506,3.42408,8250000.0
2008-10-03 12:07:00,3.42093,3.42727,3.42093,3.42717,7500000.0
2008-10-03 12:08:00,3.42209,3.42519,3.41845,3.41845,7500000.0
2008-10-03 12:11:00,3.42428,3.42515,3.41527,3.41527,5250000.0
2008-10-03 12:13:00,3.4196,3.42466,3.41783,3.42317,8250000.0
2008-10-03 12:14:00,3.4247,3.42573,3.41564,3.41585,12010000.0
2008-10-03 12:15:00,3.42564,3.42564,3.41911,3.42304,7500000.0
2008-10-03 12:16:00,3.41175,3.42281,3.41175,3.42245,6750000.0
2008-10-03 12:17:00,3.4141,3.42009,3.40681,3.42009,11250000.0
2008-10-03 12:18:00,3.41874,3.42244,3.41455,3.42097,13510000.0
2008-10-03 12:20:00,3.42296,3.42296,3.4167,3.42117,7130000.0
2008-10-03 12:21:00,3.41966,3.42385,3.41811,3.41811,6380000.0
2008-10-03 12:22:00,3.41817,3.42429,3.41366,3.41366,5630000.0
2008-10-03 12:23:00,3.4211,3.42579,3.41987,3.42351,5630000.0
2008-10-03 12:24:00,3.42188,3.42465,3.41715,3.42465,6000000.0
2008-10-03 12:25:00,3.41966,3.42492,3.41896,3.42433,5250000.0
2008-10-03 12:26:00,3.42481,3.42481,3.41888,3.42246,6750000.0
2008-10-03 12:28:00,3.42219,3.424,3.41833,3.42255,7880000.0
2008-10-03 12:29:00,3.41813,3.42281,3.41653,3.42201,7130000.0
2008-10-03 12:30:00,3.42426,3.42426,3.4161,3.42209,12000000.0
2008-10-03 12:31:00,3.41711,3.42282,3.41161,3.42282,7510000.0
2008-10-03 12:32:00,3.4205,3.42225,3.41659,3.41659,7880000.0
2008-10-03 12:33:00,3.42191,3.42191,3.40877,3.4204,8250000.0
2008-10-03 12:34:00,3.421,3.4218,3.41656,3.42017,6000000.0
2008-10-03 12:35:00,3.41996,3.42326,3.41176,3.41962,6010000.0
2008-10-03 12:36:00,3.42328,3.42532,3.41605,3.42224,7140000.0
2008-10-03 12:37:00,3.42181,3.42807,3.41682,3.42536,7500000.0
2008-10-03 12:38:00,3.41538,3.42304,3.41438,3.41438,4130000.0
2008-10-03 12:39:00,3.42493,3.42546,3.41966,3.42102,6750000.0
2008-10-03 12:40:00,3.42078,3.42369,3.41858,3.42369,6380000.0
2008-10-03 12:42:00,3.42108,3.42554,3.41965,3.41989,5250000.0
2008-10-03 12:43:00,3.42432,3.42633,3.41706,3.42633,9380000.0
2008-10-03 12:44:00,3.42723,3.42723,3.41406,3.41686,8630000.0
2008-10-03 12:45:00,3.42612,3.42729,3.42107,3.42226,4880000.0
2008-10-03 12:46:00,3.42238,3.4264,3.41787,3.41787,7130000.0
2008-10-03 12:47:00,3.41539,3.42506,3.41539,3.42276,6750000.0
2008-10-03 12:48:00,3.42149,3.42836,3.41766,3.42521,8260000.0
2008-10-03 12:50:00,3.42133,3.42538,3.41608,3.42403,6400000.0
2008-10-03 12:51:00,3.42276,3.42851,3.42216,3.42317,6380000.0
2008-10-03 12:52:00,3.42241,3.4295,3.42172,3.42878,7510000.0
2008-10-03 12:53:00,3.42741,3.42815,3.4193,3.42456,6770000.0
2008-10-03 12:55:00,3.42541,3.42751,3.42351,3.42751,5250000.0
2008-10-03 12:58:00,3.42424,3.42753,3.41724,3.42753,10500000.0
2008-10-03 12:59:00,3.42554,3.42645,3.41355,3.42515,13130000.0
2008-10-03 13:00:00,3.42383,3.42517,3.42043,3.42517,6000000.0
2008-10-03 13:01:00,3.42384,3.42523,3.41946,3.42266,14250000.0
2008-10-03 13:02:00,3.42048,3.42481,3.41458,3.41955,13500000.0
2008-10-03 13:03:00,3.42064,3.42432,3.41417,3.41849,7880000.0
2008-10-03 13:04:00,3.42131,3.4221,3.40885,3.4221,12010000.0
2008-10-03 13:05:00,3.42249,3.42304,3.41387,3.41387,13880000.0
2008-10-03 13:06:00,3.41685,3.42379,3.41267,3.41997,7500000.0
2008-10-03 13:07:00,3.41646,3.42313,3.41646,3.42313,5260000.0
2008-10-03 13:08:00,3.42261,3.42286,3.41322,3.42127,5250000.0
2008-10-03 13:09:00,3.41353,3.42307,3.41353,3.42307,5630000.0
2008-10-03 13:10:00,3.42322,3.42322,3.41317,3.41317,6000000.0
2008-10-03 13:11:00,3.4196,3.42328,3.41777,3.42193,5630000.0
2008-10-03 13:12:00,3.41316,3.42171,3.41272,3.42145,5250000.0
2008-10-03 13:14:00,3.42228,3.42302,3.41768,3.41983,10130000.0
2008-10-03 13:15:00,3.42003,3.42386,3.41704,3.41958,6390000.0
2008-10-03 13:16:00,3.42131,3.4217,3.41741,3.41756,6750000.0
2008-10-03 13:17:00,3.42244,3.42258,3.41785,3.42016,5630000.0
2008-10-03 13:18:00,3.42103,3.42123,3.41045,3.41802,9000000.0
2008-10-03 13:19:00,3.42139,3.42263,3.41824,3.41908,5630000.0
2008-10-03 13:20:00,3.41777,3.42277,3.41332,3.41875,9010000.0
2008-10-03 13:21:00,3.42188,3.42188,3.41535,3.42163,5250000.0
2008-10-03 13:22:00,3.42215,3.42274,3.41719,3.41719,7510000.0
2008-10-03 13:23:00,3.41981,3.42192,3.41233,3.42087,4510000.0
2008-10-03 13:24:00,3.42163,3.42163,3.41291,3.41443,5630000.0
2008-10-03 13:25:00,3.4209,3.4209,3.41458,3.41751,10900000.0
2008-10-03 13:26:00,3.41619,3.42168,3.41619,3.42168,4880000.0
2008-10-03 13:27:00,3.42108,3.42212,3.41228,3.42149,7510000.0
2008-10-03 13:28:00,3.42433,3.42605,3.42025,3.42402,5250000.0
2008-10-03 13:29:00,3.41615,3.42662,3.41615,3.41897,10510000.0
2008-10-03 13:30:00,3.41954,3.42462,3.41954,3.42397,4510000.0
2008-10-03 13:32:00,3.42052,3.42264,3.41239,3.42127,9380000.0
2008-10-03 13:33:00,3.42195,3.42195,3.41024,3.41634,8250000.0
2008-10-03 13:34:00,3.41267,3.42343,3.41267,3.41863,8640000.0
2008-10-03 13:35:00,3.42332,3.42332,3.41294,3.41748,6000000.0
2008-10-03 13:36:00,3.41293,3.42269,3.41293,3.42269,4880000.0
2008-10-03 13:37:00,3.41356,3.4197,3.41356,3.41682,8250000.0
2008-10-03 13:38:00,3.4177,3.42123,3.41021,3.42123,7140000.0
2008-10-03 13:39:00,3.41485,3.42117,3.41388,3.42117,6000000.0
2008-10-03 13:40:00,3.41932,3.42276,3.41578,3.4202,6760000.0
2008-10-03 13:41:00,3.42039,3.42182,3.41103,3.41708,5260000.0
2008-10-03 13:42:00,3.41273,3.42226,3.41219,3.42029,5250000.0
2008-10-03 13:43:00,3.4172,3.42286,3.41596,3.42265,5630000.0
2008-10-03 13:44:00,3.42333,3.42468,3.4144,3.42067,7130000.0
2008-10-03 13:45:00,3.42379,3.42798,3.42267,3.42294,5630000.0
2008-10-03 13:46:00,3.42747,3.42747,3.42073,3.42337,5630000.0
2008-10-03 13:47:00,3.42227,3.42783,3.41913,3.42744,5260000.0
2008-10-03 13:48:00,3.42073,3.42655,3.41675,3.42579,7130000.0
2008-10-03 13:49:00,3.42277,3.42535,3.42001,3.42276,5630000.0
2008-10-03 13:52:00,3.41316,3.42535,3.41316,3.41972,6750000.0
2008-10-03 13:54:00,3.41865,3.42197,3.41418,3.41458,5250000.0
2008-10-03 13:55:00,3.42028,3.42572,3.41607,3.42151,11630000.0
2008-10-03 13:56:00,3.42437,3.42572,3.42011,3.42211,8250000.0
2008-10-03 13:57:00,3.42206,3.42547,3.42095,3.42372,5630000.0
2008-10-03 13:58:00,3.42319,3.42446,3.41897,3.42428,5250000.0
2008-10-03 13:59:00,3.42114,3.42307,3.41731,3.41747,6380000.0
2008-10-03 14:00:00,3.42212,3.42379,3.41752,3.41818,5260000.0
2008-10-03 14:01:00,3.42136,3.42296,3.41634,3.42161,7510000.0
2008-10-03 14:02:00,3.42324,3.42324,3.41512,3.41737,6010000.0
2008-10-03 14:03:00,3.42204,3.42549,3.41675,3.41798,7500000.0
2008-10-03 14:04:00,3.42415,3.4242,3.41799,3.41799,7500000.0
2008-10-03 14:05:00,3.42459,3.42495,3.41787,3.41787,10510000.0
2008-10-03 14:06:00,3.41707,3.42247,3.41498,3.41939,7880000.0
2008-10-03 14:07:00,3.42417,3.42417,3.41538,3.41901,7510000.0
2008-10-03 14:08:00,3.4239,3.42459,3.41696,3.42321,9010000.0
2008-10-03 14:09:00,3.41922,3.42474,3.41748,3.42375,4880000.0
2008-10-03 14:10:00,3.41672,3.42369,3.41672,3.4208,6380000.0
2008-10-03 14:11:00,3.42235,3.42299,3.42114,3.42299,3380000.0
2008-10-03 14:12:00,3.41824,3.42232,3.41379,3.41778,6750000.0
2008-10-03 14:13:00,3.4145,3.42566,3.4145,3.41867,6750000.0
2008-10-03 14:14:00,3.42417,3.42417,3.41591,3.41982,6010000.0
2008-10-03 14:15:00,3.42247,3.42402,3.41844,3.42104,10500000.0
2008-10-03 14:16:00,3.41888,3.42362,3.41841,3.42084,4880000.0
2008-10-03 14:17:00,3.4233,3.42506,3.41865,3.41865,6380000.0
2008-10-03 14:18:00,3.41888,3.42281,3.41415,3.42281,5250000.0
2008-10-03 14:19:00,3.42321,3.42487,3.41459,3.42395,7500000.0
2008-10-03 14:20:00,3.42401,3.42401,3.41448,3.42304,7130000.0
2008-10-03 14:21:00,3.42098,3.42475,3.41859,3.41944,6750000.0
2008-10-03 14:23:00,3.42498,3.42643,3.41559,3.42294,10510000.0
2008-10-03 14:24:00,3.42031,3.42551,3.41445,3.41773,5250000.0
2008-10-03 14:25:00,3.42179,3.42313,3.41392,3.41875,10150000.0
2008-10-03 14:26:00,3.42406,3.42406,3.41513,3.42406,6380000.0
2008-10-03 14:27:00,3.41949,3.42201,3.41734,3.42114,6010000.0
2008-10-03 14:28:00,3.42067,3.42253,3.41816,3.42038,7130000.0
2008-10-03 14:29:00,3.41435,3.42351,3.41435,3.41928,7510000.0
2008-10-03 14:30:00,3.42452,3.42593,3.41864,3.42552,5260000.0
2008-10-03 14:31:00,3.42622,3.42786,3.41591,3.42692,6020000.0
2008-10-03 14:32:00,3.42637,3.42678,3.41577,3.42644,6760000.0
2008-10-03 14:33:00,3.42016,3.42772,3.42016,3.42572,6380000.0
2008-10-03 14:34:00,3.41973,3.42931,3.41616,3.42224,5250000.0
2008-10-03 14:35:00,3.42298,3.42419,3.41432,3.4228,7150000.0
2008-10-03 14:36:00,3.42304,3.42329,3.41749,3.41817,5640000.0
2008-10-03 14:37:00,3.41537,3.42543,3.41537,3.42214,7150000.0
2008-10-03 14:38:00,3.4131,3.4209,3.41013,3.41619,6390000.0
2008-10-03 14:39:00,3.4149,3.4211,3.4149,3.42106,5630000.0
2008-10-03 14:40:00,3.42272,3.42272,3.41118,3.41118,5630000.0
2008-10-03 14:41:00,3.4156,3.42151,3.41268,3.41709,7880000.0
2008-10-03 14:42:00,3.42132,3.42416,3.41448,3.41933,6770000.0
2008-10-03 14:43:00,3.41965,3.42124,3.41403,3.42096,5260000.0
2008-10-03 14:44:00,3.42157,3.42226,3.41589,3.41939,7130000.0
2008-10-03 14:45:00,3.41931,3.42099,3.41078,3.41078,4880000.0
2008-10-03 14:46:00,3.41493,3.42187,3.4121,3.4196,6010000.0
2008-10-03 14:47:00,3.41727,3.42259,3.41279,3.42167,8260000.0
2008-10-03 14:49:00,3.42412,3.4242,3.42215,3.42319,6380000.0
2008-10-03 14:50:00,3.41904,3.42489,3.41753,3.42309,6380000.0
2008-10-03 14:52:00,3.42208,3.42843,3.41889,3.42102,8260000.0
2008-10-03 14:53:00,3.41721,3.4265,3.41721,3.42292,4510000.0
2008-10-03 14:54:00,3.42445,3.4293,3.42381,3.42706,5630000.0
2008-10-03 14:55:00,3.4269,3.42786,3.41841,3.42548,5250000.0
2008-10-03 14:56:00,3.42545,3.42783,3.42246,3.42294,7500000.0
2008-10-03 14:57:00,3.42578,3.42703,3.42167,3.42309,4890000.0
2008-10-03 14:58:00,3.42777,3.42777,3.41842,3.42653,6000000.0
2008-10-03 14:59:00,3.42403,3.42601,3.41487,3.41558,12760000.0
2008-10-03 15:00:00,3.42094,3.42657,3.42094,3.426,7880000.0
2008-10-03 15:01:00,3.42612,3.42717,3.42016,3.42494,5250000.0
2008-10-03 15:02:00,3.42539,3.42539,3.41626,3.42486,7140000.0
2008-10-03 15:03:00,3.42173,3.4267,3.41685,3.41977,6390000.0
2008-10-03 15:04:00,3.4236,3.42531,3.41589,3.42414,7150000.0
2008-10-03 15:05:00,3.41966,3.42544,3.41966,3.42526,6750000.0
2008-10-03 15:06:00,3.4167,3.426,3.4167,3.426,6000000.0
2008-10-03 15:07:00,3.42546,3.4308,3.41833,3.42877,5630000.0
2008-10-03 15:08:00,3.42719,3.43064,3.42082,3.43064,4880000.0
2008-10-03 15:09:00,3.4282,3.4282,3.41696,3.41696,5630000.0
2008-10-03 15:10:00,3.42339,3.42835,3.42331,3.42655,7880000.0
2008-10-03 15:11:00,3.42576,3.42969,3.42454,3.42607,9390000.0
2008-10-03 15:12:00,3.42865,3.43041,3.42015,3.42015,8250000.0
2008-10-03 15:13:00,3.42631,3.42705,3.41559,3.42129,6010000.0
2008-10-03 15:14:00,3.4243,3.4243,3.41365,3.42333,15010000.0
2008-10-03 15:15:00,3.41886,3.4269,3.41704,3.42642,7880000.0
2008-10-03 15:16:00,3.41352,3.42539,3.41352,3.41846,7130000.0
2008-10-03 15:17:00,3.42606,3.42738,3.41829,3.42176,8250000.0
2008-10-03 15:18:00,3.42536,3.42672,3.41788,3.42304,5640000.0
2008-10-03 15:19:00,3.42642,3.42831,3.42275,3.42831,6380000.0
2008-10-03 15:20:00,3.42024,3.42722,3.41655,3.42722,5640000.0
2008-10-03 15:21:00,3.42434,3.42742,3.42108,3.42742,4890000.0
2008-10-03 15:22:00,3.42183,3.42796,3.42169,3.42255,8250000.0
2008-10-03 15:23:00,3.42528,3.42639,3.41565,3.42639,6380000.0
2008-10-03 15:24:00,3.42524,3.42829,3.41612,3.42614,10500000.0
2008-10-03 15:25:00,3.4256,3.4256,3.4184,3.42346,6000000.0
2008-10-03 15:26:00,3.42326,3.42556,3.41309,3.42341,5640000.0
2008-10-03 15:27:00,3.42379,3.42505,3.42061,3.42459,6760000.0
2008-10-03 15:28:00,3.42353,3.42386,3.41709,3.42369,7140000.0
2008-10-03 15:29:00,3.41685,3.42051,3.40953,3.41117,19140000.0
2008-10-03 15:30:00,3.42309,3.42309,3.41666,3.41666,6000000.0
2008-10-03 15:31:00,3.41966,3.42215,3.41684,3.42215,7140000.0
2008-10-03 15:32:00,3.41709,3.41936,3.41302,3.41848,5260000.0
2008-10-03 15:33:00,3.41952,3.42146,3.41495,3.41704,7500000.0
2008-10-03 15:34:00,3.41515,3.42037,3.41082,3.41475,5260000.0
2008-10-03 15:35:00,3.41599,3.42146,3.40997,3.41498,6010000.0
2008-10-03 15:36:00,3.41656,3.42056,3.41491,3.41829,5630000.0
2008-10-03 15:37:00,3.4114,3.42006,3.41073,3.41073,7880000.0
2008-10-03 15:38:00,3.41777,3.41984,3.41763,3.4184,4880000.0
2008-10-03 15:39:00,3.41575,3.41673,3.40382,3.41409,8260000.0
2008-10-03 15:40:00,3.41356,3.41526,3.40857,3.41399,5250000.0
2008-10-03 15:41:00,3.40255,3.41276,3.40255,3.40801,8250000.0
2008-10-03 15:42:00,3.40573,3.41328,3.40384,3.4129,6770000.0
2008-10-03 15:43:00,3.40969,3.41285,3.40801,3.41149,6750000.0
2008-10-03 15:44:00,3.40722,3.41234,3.40294,3.40943,10890000.0
2008-10-03 15:45:00,3.40891,3.41292,3.4081,3.41209,7130000.0
2008-10-03 15:46:00,3.41128,3.41291,3.40884,3.40884,4510000.0
2008-10-03 15:47:00,3.41365,3.41365,3.40271,3.40714,6380000.0
2008-10-03 15:48:00,3.41265,3.41265,3.40254,3.40766,4880000.0
2008-10-03 15:49:00,3.41211,3.4143,3.40664,3.40801,7890000.0
2008-10-03 15:50:00,3.41259,3.41324,3.40727,3.41178,6760000.0
2008-10-03 15:51:00,3.40663,3.41243,3.40232,3.41243,5250000.0
2008-10-03 15:52:00,3.40505,3.4118,3.40505,3.40711,5250000.0
2008-10-03 15:53:00,3.40608,3.41145,3.40608,3.41145,2630000.0
2008-10-03 15:54:00,3.40837,3.41375,3.40429,3.41155,6750000.0
2008-10-03 15:55:00,3.41146,3.41146,3.40555,3.40555,6380000.0
2008-10-03 15:56:00,3.41143,3.41143,3.40031,3.40791,5640000.0
2008-10-03 15:57:00,3.40648,3.4081,3.40078,3.408,7890000.0
2008-10-03 15:58:00,3.40784,3.40784,3.40423,3.40572,6010000.0
2008-10-03 15:59:00,3.40066,3.40754,3.40066,3.40687,9380000.0
2008-10-03 16:00:00,3.40579,3.40579,3.39946,3.40384,4510000.0
2008-10-03 16:01:00,3.40286,3.40659,3.40105,3.40105,7880000.0
2008-10-03 16:02:00,3.40085,3.40601,3.40085,3.40338,5630000.0
2008-10-03 16:05:00,3.4066,3.40842,3.40236,3.40842,6750000.0
2008-10-03 16:06:00,3.41011,3.41011,3.39942,3.40387,6760000.0
2008-10-03 16:07:00,3.41098,3.41182,3.4007,3.41182,8630000.0
2008-10-03 16:08:00,3.40503,3.41055,3.40503,3.40881,6000000.0
2008-10-03 16:09:00,3.41023,3.41032,3.405,3.40907,4880000.0
2008-10-03 16:11:00,3.40388,3.41067,3.40351,3.40351,7880000.0
2008-10-03 16:12:00,3.40511,3.41085,3.40411,3.40941,4880000.0
2008-10-03 16:13:00,3.40883,3.40981,3.40106,3.40981,4880000.0
2008-10-03 16:14:00,3.40716,3.41087,3.40432,3.40838,13890000.0
2008-10-03 16:15:00,3.4107,3.41278,3.40338,3.40909,13900000.0
2008-10-03 16:16:00,3.40812,3.41014,3.40374,3.40393,6010000.0
2008-10-03 16:17:00,3.39958,3.40802,3.39958,3.40587,5250000.0
2008-10-03 16:18:00,3.3977,3.40849,3.3977,3.40158,5630000.0
2008-10-03 16:19:00,3.40139,3.40494,3.39622,3.4044,7880000.0
2008-10-03 16:20:00,3.40209,3.40597,3.39769,3.40221,7140000.0
2008-10-03 16:21:00,3.39545,3.40545,3.39519,3.40131,9760000.0
2008-10-03 16:22:00,3.40465,3.40514,3.39556,3.40147,5630000.0
2008-10-03 16:23:00,3.4036,3.40445,3.39585,3.40018,5640000.0
2008-10-03 16:24:00,3.40351,3.40522,3.39523,3.39523,7880000.0
2008-10-03 16:25:00,3.40472,3.40534,3.39582,3.40522,7510000.0
2008-10-03 16:26:00,3.40259,3.40397,3.39397,3.40397,4500000.0
2008-10-03 16:27:00,3.40385,3.40504,3.39993,3.40394,5260000.0
2008-10-03 16:30:00,3.3999,3.4049,3.39862,3.40376,4510000.0
2008-10-03 16:31:00,3.39708,3.40044,3.38768,3.40044,5640000.0
2008-10-03 16:32:00,3.40167,3.4018,3.38891,3.395,7150000.0
2008-10-03 16:33:00,3.40163,3.40187,3.39339,3.39729,7130000.0
2008-10-03 16:34:00,3.40062,3.40062,3.39865,3.39865,1500000.0
2008-10-03 16:35:00,3.40104,3.4024,3.39629,3.40239,13890000.0
2008-10-03 16:36:00,3.40109,3.40268,3.39777,3.39877,7140000.0
2008-10-03 16:37:00,3.38897,3.40225,3.38897,3.40225,4140000.0
2008-10-03 16:38:00,3.40321,3.40321,3.39356,3.40287,7890000.0
2008-10-03 16:40:00,3.39879,3.40104,3.39219,3.39863,5260000.0
2008-10-03 16:41:00,3.39655,3.40332,3.39208,3.39208,9000000.0
2008-10-03 16:42:00,3.3955,3.40005,3.39165,3.40005,8250000.0
2008-10-03 16:43:00,3.39516,3.39921,3.38924,3.39624,8250000.0
2008-10-03 16:44:00,3.39814,3.39869,3.39211,3.39211,9380000.0
2008-10-03 16:45:00,3.3965,3.3966,3.38646,3.39526,5250000.0
2008-10-03 16:46:00,3.39481,3.39996,3.39199,3.393,9760000.0
2008-10-03 16:47:00,3.38875,3.39811,3.38875,3.39345,6380000.0
2008-10-03 16:48:00,3.3934,3.39503,3.39009,3.39461,4510000.0
2008-10-03 16:49:00,3.39254,3.39571,3.38514,3.3921,6380000.0
2008-10-03 16:50:00,3.38991,3.39654,3.38936,3.39442,7880000.0
2008-10-03 16:51:00,3.39442,3.39574,3.38713,3.38999,5260000.0
2008-10-03 16:52:00,3.38963,3.39477,3.38754,3.3885,8250000.0
2008-10-03 16:53:00,3.39059,3.39659,3.38632,3.39206,7500000.0
2008-10-03 16:54:00,3.38492,3.39548,3.38492,3.39071,8260000.0
2008-10-03 16:55:00,3.38986,3.39501,3.3885,3.3932,5630000.0
2008-10-03 16:56:00,3.39566,3.39616,3.38396,3.39377,10500000.0
2008-10-03 16:57:00,3.39389,3.39392,3.38802,3.39392,5250000.0
2008-10-03 16:58:00,3.38754,3.39271,3.38547,3.3905,6750000.0
2008-10-03 16:59:00,3.39201,3.39491,3.38872,3.39179,9760000.0
2008-10-03 17:00:00,3.38945,3.39496,3.38532,3.38532,6760000.0
2008-10-03 17:01:00,3.39458,3.39458,3.38417,3.39082,7880000.0
2008-10-03 17:02:00,3.38964,3.39413,3.38748,3.38956,4880000.0
2008-10-03 17:03:00,3.3927,3.39287,3.38326,3.38833,7130000.0
2008-10-03 17:04:00,3.39028,3.39474,3.38847,3.39474,3000000.0
2008-10-03 17:06:00,3.39383,3.39421,3.38816,3.38962,5260000.0
2008-10-03 17:10:00,3.39362,3.39548,3.38541,3.39399,5250000.0
2008-10-03 17:11:00,3.38774,3.39241,3.38212,3.39241,5250000.0
2008-10-03 17:12:00,3.39285,3.39349,3.38649,3.39222,5630000.0
2008-10-03 17:13:00,3.39502,3.39618,3.38612,3.39035,8250000.0
2008-10-03 17:14:00,3.38944,3.39609,3.38944,3.39098,6760000.0
2008-10-03 17:15:00,3.39692,3.39792,3.3895,3.39509,7130000.0
2008-10-03 17:17:00,3.39777,3.39777,3.3925,3.39695,7880000.0
2008-10-03 17:18:00,3.39503,3.39503,3.38498,3.38498,4880000.0
2008-10-03 17:19:00,3.39273,3.39707,3.38862,3.39327,7130000.0
2008-10-03 17:20:00,3.39476,3.39708,3.39042,3.39708,6750000.0
2008-10-03 17:21:00,3.39104,3.39896,3.38922,3.39896,4880000.0
2008-10-03 17:22:00,3.39874,3.40084,3.39419,3.39419,7510000.0
2008-10-03 17:23:00,3.39432,3.40147,3.39131,3.39819,8270000.0
2008-10-03 17:24:00,3.39298,3.39711,3.39073,3.39073,3380000.0
2008-10-03 17:25:00,3.3953,3.3953,3.38942,3.3899,7130000.0
2008-10-03 17:27:00,3.3971,3.39803,3.38761,3.38761,5630000.0
2008-10-03 17:28:00,3.39754,3.40031,3.38962,3.38962,5250000.0
2008-10-03 17:30:00,3.39104,3.39844,3.38851,3.39581,7510000.0
2008-10-03 17:31:00,3.39411,3.39524,3.38869,3.39426,5250000.0
2008-10-03 17:32:00,3.39248,3.3952,3.38879,3.39342,6000000.0
2008-10-03 17:33:00,3.39146,3.39425,3.38371,3.39249,8250000.0
2008-10-03 17:34:00,3.38519,3.39228,3.38519,3.38743,4510000.0
2008-10-03 17:35:00,3.38637,3.39098,3.37916,3.38313,21000000.0
2008-10-03 17:36:00,3.38678,3.39242,3.38518,3.3871,6760000.0
2008-10-03 17:37:00,3.38586,3.39222,3.38498,3.3876,8250000.0
2008-10-03 17:38:00,3.39087,3.39087,3.38098,3.39087,6010000.0
2008-10-03 17:39:00,3.3873,3.38999,3.37884,3.38342,19890000.0
2008-10-03 17:41:00,3.38548,3.39606,3.38134,3.39282,7510000.0
2008-10-03 17:42:00,3.38747,3.38875,3.3762,3.3762,6000000.0
2008-10-03 17:43:00,3.38613,3.38942,3.38102,3.38848,6380000.0
2008-10-03 17:44:00,3.38644,3.38842,3.38056,3.38337,7880000.0
2008-10-03 17:45:00,3.38398,3.38855,3.38196,3.38196,6000000.0
2008-10-03 17:47:00,3.38438,3.38591,3.37736,3.38588,5250000.0
2008-10-03 17:48:00,3.38578,3.38784,3.37521,3.38632,8250000.0
2008-10-03 17:49:00,3.3889,3.39077,3.38421,3.38421,6000000.0
2008-10-03 17:50:00,3.38369,3.38513,3.38019,3.38019,5250000.0
2008-10-03 17:51:00,3.38388,3.38725,3.37827,3.38329,6380000.0
2008-10-03 17:52:00,3.38263,3.3851,3.37533,3.3851,5250000.0
2008-10-03 17:54:00,3.38515,3.3857,3.37305,3.38551,5250000.0
2008-10-03 17:55:00,3.38819,3.39157,3.37907,3.38699,8250000.0
2008-10-03 17:56:00,3.38835,3.38923,3.38371,3.38859,5250000.0
2008-10-03 17:57:00,3.38064,3.39016,3.38064,3.38947,6750000.0
2008-10-03 17:58:00,3.38875,3.38994,3.38436,3.38994,5250000.0
2008-10-03 17:59:00,3.38633,3.38802,3.38633,3.38802,2250000.0
2008-10-03 18:00:00,3.39137,3.39137,3.37866,3.38217,7880000.0
2008-10-03 18:01:00,3.38974,3.39172,3.38574,3.38848,8250000.0
2008-10-03 18:02:00,3.37986,3.39484,3.37986,3.385,7130000.0
2008-10-03 18:03:00,3.38919,3.38919,3.38322,3.38322,5630000.0
2008-10-03 18:04:00,3.38689,3.39032,3.38662,3.39019,6000000.0
2008-10-03 18:06:00,3.38691,3.38907,3.38229,3.38669,6770000.0
2008-10-03 18:07:00,3.3861,3.3883,3.38564,3.38812,5630000.0
2008-10-03 18:08:00,3.3881,3.38827,3.37837,3.37902,6010000.0
2008-10-03 18:09:00,3.38201,3.38821,3.38079,3.38821,6750000.0
2008-10-03 18:10:00,3.37995,3.38733,3.37932,3.3859,5250000.0
2008-10-03 18:12:00,3.38935,3.39034,3.38063,3.38425,7130000.0
2008-10-03 18:15:00,3.38899,3.39126,3.38568,3.38992,9000000.0
2008-10-03 18:16:00,3.38353,3.3887,3.37905,3.3887,4510000.0
2008-10-03 18:17:00,3.38337,3.38792,3.38234,3.38771,6000000.0
2008-10-03 18:19:00,3.38218,3.3927,3.38131,3.38322,7880000.0
2008-10-03 18:20:00,3.38713,3.39417,3.38304,3.38616,6380000.0
2008-10-03 18:21:00,3.38722,3.38722,3.38132,3.38348,7880000.0
2008-10-03 18:22:00,3.38398,3.38536,3.3804,3.38058,6000000.0
2008-10-03 18:23:00,3.37889,3.38415,3.37567,3.37567,5250000.0
2008-10-03 18:24:00,3.38115,3.38753,3.3755,3.38145,12000000.0
2008-10-03 18:25:00,3.38789,3.38938,3.38218,3.3866,6750000.0
2008-10-03 18:28:00,3.38899,3.38941,3.38341,3.38486,6000000.0
2008-10-03 18:30:00,3.38917,3.39028,3.37888,3.38478,7130000.0
2008-10-03 18:34:00,3.38314,3.38754,3.38012,3.38345,8250000.0
2008-10-03 18:38:00,3.38433,3.38454,3.38051,3.38454,6750000.0
2008-10-03 18:39:00,3.38341,3.38341,3.37366,3.37366,5250000.0
2008-10-03 18:40:00,3.38287,3.38899,3.38007,3.38657,6750000.0
2008-10-03 18:41:00,3.38134,3.3887,3.3761,3.3761,6750000.0
2008-10-03 18:42:00,3.37822,3.38468,3.37822,3.38468,1500000.0
2008-10-03 18:45:00,3.38507,3.38818,3.38333,3.38408,4890000.0
2008-10-03 18:47:00,3.38676,3.38676,3.37435,3.37949,7510000.0
2008-10-03 18:48:00,3.3854,3.38693,3.37749,3.38421,7900000.0
2008-10-03 18:50:00,3.38719,3.3907,3.38179,3.38401,10890000.0
2008-10-03 18:51:00,3.38956,3.38956,3.38639,3.38732,4130000.0
2008-10-03 18:53:00,3.38554,3.38837,3.38103,3.38327,6380000.0
2008-10-03 18:54:00,3.38825,3.38953,3.38423,3.38728,6380000.0
2008-10-03 18:55:00,3.3883,3.3883,3.37767,3.38275,8260000.0
2008-10-03 18:59:00,3.38409,3.39039,3.38042,3.38042,5250000.0
2008-10-03 19:00:00,3.38438,3.39119,3.38001,3.38675,6750000.0
2008-10-03 19:01:00,3.38705,3.38718,3.38231,3.38718,8630000.0
2008-10-03 19:04:00,3.38788,3.38903,3.38483,3.38809,4130000.0
2008-10-03 19:05:00,3.3868,3.38806,3.37728,3.38704,18760000.0
2008-10-03 19:06:00,3.38734,3.39134,3.38327,3.39134,7500000.0
2008-10-03 19:07:00,3.38957,3.38957,3.38406,3.38948,6380000.0
2008-10-03 19:09:00,3.38428,3.3927,3.38095,3.38095,5630000.0
2008-10-03 19:10:00,3.38557,3.38933,3.37806,3.38424,14250000.0
2008-10-03 19:11:00,3.38596,3.39241,3.38596,3.39015,4140000.0
2008-10-03 19:12:00,3.3866,3.39047,3.38085,3.38085,5260000.0
2008-10-03 19:13:00,3.38605,3.38742,3.37415,3.38742,7500000.0
2008-10-03 19:15:00,3.38882,3.38882,3.38303,3.38816,5630000.0
2008-10-03 19:16:00,3.38807,3.38807,3.37674,3.38611,5630000.0
2008-10-03 19:17:00,3.37795,3.38858,3.37795,3.38232,7140000.0
2008-10-03 19:20:00,3.38682,3.38682,3.37742,3.38508,4130000.0
2008-10-03 19:21:00,3.38243,3.38556,3.37782,3.38159,4510000.0
2008-10-03 19:22:00,3.3863,3.38658,3.3758,3.38631,8260000.0
2008-10-03 19:23:00,3.38682,3.38723,3.38174,3.38469,4880000.0
2008-10-03 19:24:00,3.3817,3.387,3.37299,3.387,13130000.0
2008-10-03 19:25:00,3.38299,3.3875,3.37822,3.38663,7500000.0
2008-10-03 19:28:00,3.38489,3.38666,3.37708,3.38618,7140000.0
2008-10-03 19:29:00,3.37831,3.39111,3.37831,3.38562,9020000.0
2008-10-03 19:30:00,3.38434,3.38875,3.38058,3.38058,10150000.0
2008-10-03 19:31:00,3.38724,3.38724,3.38298,3.38679,5260000.0
2008-10-03 19:32:00,3.38429,3.38446,3.37574,3.38033,7880000.0
2008-10-03 19:33:00,3.38888,3.38935,3.38288,3.38288,4140000.0
2008-10-03 19:34:00,3.3865,3.39022,3.38155,3.38457,5260000.0
2008-10-03 19:39:00,3.38717,3.3897,3.37982,3.37982,6380000.0
2008-10-03 19:40:00,3.38365,3.39014,3.37986,3.38622,5630000.0
2008-10-03 19:42:00,3.37979,3.39034,3.37979,3.38512,7140000.0
2008-10-03 19:44:00,3.39012,3.39012,3.37952,3.38423,19510000.0
2008-10-03 19:45:00,3.38084,3.3898,3.38084,3.3898,7130000.0
2008-10-03 19:46:00,3.38926,3.38994,3.38433,3.38924,5260000.0
2008-10-03 19:47:00,3.38814,3.38999,3.38078,3.38078,3750000.0
2008-10-03 19:48:00,3.38766,3.38872,3.38496,3.38496,3750000.0
2008-10-03 19:49:00,3.38997,3.39044,3.38067,3.38902,5250000.0
2008-10-03 19:50:00,3.38391,3.3916,3.38391,3.38566,7500000.0
2008-10-03 19:51:00,3.39009,3.39207,3.38212,3.38212,10130000.0
2008-10-03 19:52:00,3.38275,3.39171,3.38174,3.38174,5250000.0
2008-10-03 19:53:00,3.38536,3.39022,3.38123,3.39022,6000000.0
2008-10-03 19:54:00,3.38592,3.39004,3.38592,3.39004,5250000.0
2008-10-03 19:55:00,3.38023,3.39062,3.38023,3.38553,4500000.0
2008-10-03 19:56:00,3.38594,3.39165,3.38594,3.39018,7130000.0
2008-10-03 19:57:00,3.38903,3.39227,3.38289,3.39116,8250000.0
2008-10-03 19:58:00,3.39218,3.39218,3.38144,3.38812,10130000.0
2008-10-03 20:00:00,3.38577,3.39815,3.38577,3.39463,15000000.0
2008-10-03 20:02:00,3.38979,3.39118,3.3789,3.38969,10140000.0
2008-10-03 20:03:00,3.39009,3.39218,3.38203,3.39055,8250000.0
2008-10-03 20:08:00,3.39184,3.39294,3.38385,3.38733,6000000.0
2008-10-03 20:09:00,3.39296,3.39407,3.37774,3.38547,15750000.0
2008-10-03 20:12:00,3.38735,3.39068,3.38735,3.39068,1500000.0
2008-10-03 20:13:00,3.39182,3.39182,3.38161,3.3897,5250000.0
2008-10-03 20:14:00,3.39128,3.39281,3.38192,3.38192,2630000.0
2008-10-03 20:15:00,3.38207,3.39084,3.37952,3.39084,8630000.0
2008-10-03 20:16:00,3.38697,3.39189,3.3796,3.382,4880000.0
2008-10-03 20:17:00,3.39117,3.39117,3.38477,3.39116,3750000.0
2008-10-03 20:18:00,3.3781,3.392,3.3781,3.38159,6000000.0
2008-10-03 20:19:00,3.39157,3.39157,3.38458,3.38964,2630000.0
2008-10-03 20:20:00,3.38456,3.3919,3.3815,3.38479,10890000.0
2008-10-03 20:24:00,3.3898,3.3898,3.38862,3.38862,1500000.0
2008-10-03 20:25:00,3.3823,3.38971,3.3823,3.38971,1500000.0
2008-10-03 20:26:00,3.39051,3.39051,3.38242,3.39026,3000000.0
2008-10-03 20:27:00,3.38945,3.38945,3.37811,3.3807,5250000.0
2008-10-03 20:28:00,3.38699,3.38699,3.38699,3.38699,1500000.0
2008-10-03 20:29:00,3.38779,3.38833,3.38779,3.38833,3000000.0
2008-10-03 20:30:00,3.39223,3.39223,3.38844,3.38844,8250000.0
2008-10-03 20:31:00,3.38756,3.39076,3.38229,3.3896,3000000.0
2008-10-03 20:33:00,3.39023,3.39023,3.37959,3.3841,4510000.0
2008-10-03 20:39:00,3.39078,3.39078,3.3794,3.3809,5250000.0
2008-10-03 20:43:00,3.37959,3.39307,3.37959,3.38553,6400000.0
2008-10-03 20:45:00,3.38372,3.39361,3.38372,3.38869,6400000.0
2008-10-03 20:47:00,3.39142,3.39313,3.38655,3.39166,8250000.0
2008-10-03 20:50:00,3.3855,3.39163,3.3814,3.3814,9750000.0
2008-10-03 20:51:00,3.38963,3.39211,3.38525,3.38525,6000000.0
2008-10-03 20:57:00,3.38951,3.38986,3.38269,3.38454,10510000.0
2008-10-03 20:58:00,3.38933,3.39021,3.38467,3.39021,3750000.0
2008-10-03 21:00:00,3.38462,3.39451,3.38462,3.38959,6030000.0
2008-10-03 21:06:00,3.38215,3.39074,3.37978,3.38625,6770000.0
2008-10-03 21:10:00,3.38416,3.39539,3.38416,3.38881,7510000.0
2008-10-03 21:15:00,3.38462,3.39451,3.38462,3.38959,7510000.0
2008-10-03 21:22:00,3.38514,3.39742,3.38514,3.38891,7140000.0
2008-10-03 21:26:00,3.38397,3.39453,3.38397,3.38724,7510000.0
2008-10-03 21:30:00,3.38528,3.3969,3.38528,3.38781,6770000.0
2008-10-03 21:35:00,3.38262,3.39411,3.38262,3.38823,7510000.0
2008-10-03 21:37:00,3.39522,3.39773,3.3826,3.39082,11640000.0
2008-10-03 21:38:00,3.39475,3.39475,3.38343,3.39289,4500000.0
2008-10-03 21:42:00,3.39222,3.40211,3.39222,3.39719,6400000.0
2008-10-03 21:43:00,3.38996,3.40114,3.38996,3.39081,4880000.0
2008-10-03 21:45:00,3.39175,3.40304,3.39002,3.39453,6030000.0
2008-10-03 21:55:00,3.38896,3.40052,3.38848,3.39331,7510000.0
2008-10-03 22:00:00,3.39464,3.39843,3.39423,3.39423,4510000.0
2008-10-03 22:15:00,3.39072,3.40061,3.39072,3.39569,8250000.0
2008-10-03 22:18:00,3.39753,3.40163,3.39708,3.40163,3000000.0
2008-10-03 22:19:00,3.39969,3.39969,3.38863,3.39282,5250000.0
2008-10-03 22:30:00,3.40212,3.4026,3.39678,3.39678,8250000.0
2008-10-03 22:31:00,3.3972,3.39743,3.39218,3.39743,4500000.0
2008-10-03 22:32:00,3.39457,3.39766,3.39457,3.39766,1500000.0
2008-10-03 22:38:00,3.38842,3.39831,3.38842,3.39339,6770000.0
2008-10-03 22:39:00,3.39069,3.3917,3.38633,3.38633,1880000.0
2008-10-03 22:45:00,3.39787,3.40025,3.38923,3.39453,11260000.0
2008-10-03 22:50:00,3.39514,3.39568,3.38893,3.39525,5250000.0
2008-10-03 22:58:00,3.39292,3.39731,3.39292,3.39477,5250000.0
2008-10-03 22:59:00,3.39198,3.39755,3.39198,3.39357,15000000.0
2008-10-05 23:00:00,3.38962,3.39951,3.38962,3.39459,6770000.0
2008-10-05 23:14:00,3.39313,3.39877,3.38885,3.39517,14250000.0
2008-10-05 23:15:00,3.39598,3.40072,3.39598,3.40072,1500000.0
2008-10-05 23:20:00,3.38796,3.39939,3.38796,3.393,6770000.0
2008-10-05 23:22:00,3.38543,3.39584,3.38485,3.39187,7140000.0
2008-10-05 23:27:00,3.38915,3.39859,3.38678,3.39296,7140000.0
2008-10-05 23:30:00,3.39245,3.40337,3.39217,3.39553,7510000.0
2008-10-05 23:31:00,3.38695,3.39153,3.38695,3.39153,1500000.0
2008-10-05 23:35:00,3.37831,3.38883,3.37764,3.38335,7140000.0
2008-10-05 23:37:00,3.3916,3.40231,3.3916,3.39526,6770000.0
2008-10-05 23:38:00,3.39506,3.3956,3.39506,3.3956,1500000.0
2008-10-05 23:45:00,3.3831,3.39532,3.3831,3.39346,7510000.0
2008-10-05 23:48:00,3.39222,3.40523,3.39222,3.39612,7880000.0
2008-10-05 23:49:00,3.39739,3.39739,3.3831,3.38599,4500000.0
2008-10-05 23:50:00,3.38803,3.39781,3.38803,3.39781,4130000.0
2008-10-05 23:53:00,3.37896,3.39515,3.37896,3.38729,7140000.0
2008-10-05 23:55:00,3.39589,3.39589,3.38563,3.38852,7500000.0
2008-10-06 00:00:00,3.38892,3.39881,3.38892,3.39389,7140000.0
2008-10-06 00:02:00,3.39037,3.4018,3.39037,3.39538,7140000.0
2008-10-06 00:04:00,3.39002,3.40304,3.39002,3.39568,7140000.0
2008-10-06 00:11:00,3.38142,3.39131,3.38142,3.38639,7510000.0
2008-10-06 00:12:00,3.39399,3.39399,3.38956,3.38959,1510000.0
2008-10-06 00:13:00,3.3837,3.39095,3.3837,3.39095,4130000.0
2008-10-06 00:15:00,3.38902,3.39891,3.38902,3.39399,8250000.0
2008-10-06 00:17:00,3.38999,3.40267,3.38999,3.39571,7140000.0
2008-10-06 00:23:00,3.39096,3.40334,3.39096,3.39573,7510000.0
2008-10-06 00:24:00,3.39506,3.39506,3.39406,3.39406,1130000.0
2008-10-06 00:27:00,3.39817,3.39817,3.394,3.39762,3380000.0
2008-10-06 00:28:00,3.38241,3.39502,3.38137,3.39502,6760000.0
2008-10-06 00:30:00,3.39034,3.39573,3.38606,3.39533,9010000.0
2008-10-06 00:31:00,3.39516,3.39516,3.38568,3.38655,3000000.0
2008-10-06 00:38:00,3.38824,3.39497,3.38531,3.38881,4880000.0
2008-10-06 00:39:00,3.39046,3.39573,3.3899,3.39388,7500000.0
2008-10-06 00:41:00,3.39335,3.39335,3.39335,3.39335,380000.0
2008-10-06 00:42:00,3.3913,3.3952,3.383,3.39236,12010000.0
2008-10-06 00:45:00,3.38392,3.39381,3.38392,3.38889,7140000.0
2008-10-06 00:50:00,3.38834,3.3996,3.38834,3.39281,7880000.0
2008-10-06 00:58:00,3.38555,3.39499,3.38555,3.39076,7510000.0
2008-10-06 01:00:00,3.38886,3.39971,3.38886,3.3919,7510000.0
2008-10-06 01:08:00,3.3837,3.39501,3.3837,3.38742,7880000.0
2008-10-06 01:09:00,3.38785,3.38901,3.38785,3.38901,1130000.0
2008-10-06 01:10:00,3.38873,3.39451,3.38828,3.39256,4130000.0
2008-10-06 01:13:00,3.39504,3.39504,3.39489,3.39489,1500000.0
2008-10-06 01:14:00,3.39501,3.39501,3.38556,3.39305,7880000.0
2008-10-06 01:15:00,3.39607,3.39607,3.39607,3.39607,750000.0
2008-10-06 01:18:00,3.38625,3.39794,3.38625,3.39137,7510000.0
2008-10-06 01:21:00,3.38667,3.39682,3.38667,3.39128,6770000.0
2008-10-06 01:27:00,3.39594,3.39594,3.38887,3.39555,2630000.0
2008-10-06 01:28:00,3.38501,3.39557,3.38501,3.39557,1500000.0
2008-10-06 01:29:00,3.38662,3.39625,3.38523,3.39508,14260000.0
2008-10-06 01:30:00,3.39312,3.39312,3.39139,3.39139,1500000.0
2008-10-06 01:31:00,3.38966,3.39207,3.38247,3.38906,2260000.0
2008-10-06 01:32:00,3.39251,3.39655,3.39251,3.39268,3000000.0
2008-10-06 01:45:00,3.38443,3.39472,3.38426,3.39002,8250000.0
2008-10-06 01:46:00,3.39176,3.39176,3.38761,3.39074,2250000.0
2008-10-06 02:08:00,3.38708,3.39883,3.38708,3.39883,8250000.0
2008-10-06 02:09:00,3.39413,3.40082,3.38719,3.39193,9000000.0
2008-10-06 02:15:00,3.39117,3.39548,3.38582,3.39389,11250000.0
2008-10-06 02:22:00,3.39664,3.39664,3.3877,3.39151,5250000.0
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 03:00:00,3.38718,3.3976,3.38671,3.3976,5250000.0
2008-10-06 03:12:00,3.39364,3.40136,3.39364,3.40136,5250000.0
2008-10-06 03:15:00,3.40007,3.40222,3.39282,3.40007,6750000.0
2008-10-06 03:16:00,3.39517,3.40793,3.39517,3.40416,7500000.0
2008-10-06 03:17:00,3.39584,3.40126,3.39038,3.39565,11270000.0
2008-10-06 03:19:00,3.39385,3.4048,3.39385,3.40096,13500000.0
2008-10-06 03:20:00,3.39845,3.40049,3.39558,3.39831,3750000.0
2008-10-06 03:23:00,3.39395,3.39906,3.39355,3.39355,4510000.0
2008-10-06 03:25:00,3.39304,3.40324,3.39304,3.40319,5250000.0
2008-10-06 03:29:00,3.40318,3.40704,3.39477,3.40163,8260000.0
2008-10-06 03:30:00,3.40272,3.40272,3.39217,3.39934,3380000.0
2008-10-06 03:31:00,3.40127,3.40127,3.38865,3.39209,7130000.0
2008-10-06 03:32:00,3.40135,3.40135,3.39753,3.40113,3380000.0
2008-10-06 03:45:00,3.39848,3.40398,3.39442,3.40253,10900000.0
2008-10-06 03:50:00,3.40217,3.40217,3.39061,3.3926,7130000.0
2008-10-06 03:51:00,3.40128,3.40128,3.3972,3.40097,2250000.0
2008-10-06 04:00:00,3.40157,3.40421,3.39432,3.40367,9750000.0
2008-10-06 04:03:00,3.40337,3.40337,3.39884,3.40242,6000000.0
2008-10-06 04:04:00,3.4006,3.40494,3.39634,3.40336,7500000.0
2008-10-06 04:15:00,3.40161,3.40502,3.40161,3.40287,2630000.0
2008-10-06 04:27:00,3.40506,3.40564,3.39307,3.39307,7510000.0
2008-10-06 04:30:00,3.40254,3.40742,3.39802,3.40095,14250000.0
2008-10-06 04:45:00,3.40473,3.40715,3.39752,3.40184,13880000.0
2008-10-06 04:47:00,3.40508,3.40651,3.39698,3.4034,4500000.0
2008-10-06 04:50:00,3.40042,3.40554,3.39569,3.40536,6750000.0
2008-10-06 04:54:00,3.40448,3.40448,3.39211,3.39455,8260000.0
2008-10-06 05:00:00,3.40018,3.40639,3.39881,3.3999,15000000.0
2008-10-06 05:08:00,3.40507,3.40825,3.40206,3.40773,4880000.0
2008-10-06 05:09:00,3.40847,3.40893,3.40232,3.40764,5250000.0
2008-10-06 05:10:00,3.41635,3.41635,3.40849,3.41434,4890000.0
2008-10-06 05:12:00,3.40616,3.40716,3.39556,3.39556,5630000.0
2008-10-06 05:13:00,3.40052,3.40683,3.39495,3.40131,8250000.0
2008-10-06 05:14:00,3.40304,3.40935,3.39829,3.40609,11260000.0
2008-10-06 05:15:00,3.40113,3.41155,3.40113,3.40363,5260000.0
2008-10-06 05:16:00,3.40841,3.40841,3.3978,3.40724,4510000.0
2008-10-06 05:17:00,3.3983,3.40669,3.39827,3.40291,4500000.0
2008-10-06 05:19:00,3.40752,3.40752,3.3959,3.39781,7130000.0
2008-10-06 05:22:00,3.40424,3.40516,3.39568,3.40398,6000000.0
2008-10-06 05:23:00,3.40476,3.40542,3.39993,3.40309,5250000.0
2008-10-06 05:25:00,3.40409,3.40586,3.39572,3.40586,3380000.0
2008-10-06 05:29:00,3.40093,3.40646,3.40093,3.40527,8250000.0
2008-10-06 05:30:00,3.40722,3.40722,3.39583,3.39722,11250000.0
2008-10-06 05:40:00,3.40079,3.40457,3.39716,3.40457,5250000.0
2008-10-06 05:45:00,3.40421,3.40558,3.39815,3.40035,10880000.0
2008-10-06 05:46:00,3.39518,3.40438,3.39518,3.40396,3750000.0
2008-10-06 05:47:00,3.40275,3.40793,3.39691,3.4072,4880000.0
2008-10-06 05:51:00,3.40638,3.40638,3.3999,3.4061,5250000.0
2008-10-06 05:53:00,3.40635,3.41082,3.40296,3.41082,5250000.0
2008-10-06 05:58:00,3.40952,3.40986,3.40043,3.4098,5630000.0
2008-10-06 05:59:00,3.40546,3.40969,3.40535,3.40535,4880000.0
2008-10-06 06:00:00,3.40503,3.41075,3.39973,3.40112,8650000.0
2008-10-06 06:05:00,3.40642,3.40857,3.40228,3.40752,5250000.0
2008-10-06 06:15:00,3.41082,3.41082,3.40142,3.41017,13890000.0
2008-10-06 06:25:00,3.4026,3.40872,3.39895,3.40872,5250000.0
2008-10-06 06:30:00,3.40521,3.40961,3.40075,3.40961,6000000.0
2008-10-06 06:45:00,3.40698,3.41171,3.40292,3.41171,5250000.0
2008-10-06 06:55:00,3.40742,3.40742,3.40742,3.40742,380000.0
2008-10-06 06:56:00,3.4113,3.4113,3.39706,3.39706,6390000.0
2008-10-06 07:00:00,3.40518,3.40991,3.40112,3.40991,5250000.0
2008-10-06 07:02:00,3.40852,3.41021,3.40488,3.4052,4130000.0
2008-10-06 07:03:00,3.40721,3.40966,3.40502,3.40863,3750000.0
2008-10-06 07:04:00,3.40579,3.41103,3.40008,3.40109,9000000.0
2008-10-06 07:06:00,3.40741,3.41104,3.40181,3.40609,6380000.0
2008-10-06 07:07:00,3.40612,3.41217,3.40067,3.4063,13500000.0
2008-10-06 07:09:00,3.40138,3.41067,3.40138,3.40911,7500000.0
2008-10-06 07:10:00,3.40568,3.41041,3.40162,3.41041,5250000.0
2008-10-06 07:11:00,3.40562,3.41227,3.40003,3.41102,15750000.0
2008-10-06 07:12:00,3.41036,3.41036,3.40252,3.40873,8250000.0
2008-10-06 07:13:00,3.40891,3.40975,3.39958,3.40878,5250000.0
2008-10-06 07:15:00,3.40658,3.4099,3.40013,3.4099,5250000.0
2008-10-06 07:17:00,3.40666,3.41127,3.40327,3.41126,5250000.0
2008-10-06 07:19:00,3.41271,3.41464,3.40911,3.40911,5250000.0
2008-10-06 07:20:00,3.40653,3.41306,3.40653,3.41285,5250000.0
2008-10-06 07:21:00,3.4066,3.41222,3.39976,3.41142,15750000.0
2008-10-06 07:22:00,3.41079,3.4114,3.41016,3.4112,3750000.0
2008-10-06 07:25:00,3.40296,3.4128,3.40273,3.40273,3000000.0
2008-10-06 07:26:00,3.40611,3.41215,3.40195,3.41215,4880000.0
2008-10-06 07:27:00,3.40962,3.41551,3.40597,3.41399,15380000.0
2008-10-06 07:29:00,3.40976,3.41425,3.4096,3.41246,8250000.0
2008-10-06 07:30:00,3.41418,3.41418,3.41188,3.41188,3000000.0
2008-10-06 07:32:00,3.40739,3.41228,3.40204,3.41228,5250000.0
2008-10-06 07:36:00,3.40407,3.41345,3.40251,3.41298,4880000.0
2008-10-06 07:38:00,3.41048,3.41048,3.40755,3.40755,1500000.0
2008-10-06 07:39:00,3.39624,3.41098,3.39353,3.41098,7510000.0
2008-10-06 07:43:00,3.40385,3.41319,3.40385,3.40756,3000000.0
2008-10-06 07:44:00,3.41357,3.41556,3.40355,3.40409,7500000.0
2008-10-06 07:45:00,3.40672,3.41667,3.40672,3.41494,3000000.0
2008-10-06 07:48:00,3.40752,3.41303,3.40289,3.41227,6750000.0
2008-10-06 07:49:00,3.40363,3.41359,3.40363,3.40928,5250000.0
2008-10-06 07:50:00,3.41136,3.41863,3.4049,3.41863,15750000.0
2008-10-06 07:52:00,3.41126,3.41964,3.40632,3.40872,13130000.0
2008-10-06 07:53:00,3.41629,3.42078,3.41048,3.41773,6000000.0
2008-10-06 07:54:00,3.41429,3.41843,3.40951,3.41299,6750000.0
2008-10-06 07:55:00,3.41451,3.41857,3.41451,3.41812,6380000.0
2008-10-06 07:56:00,3.41758,3.41871,3.40744,3.41656,7880000.0
2008-10-06 07:57:00,3.41926,3.41928,3.40811,3.41821,10880000.0
2008-10-06 07:58:00,3.42413,3.42413,3.41743,3.42064,6000000.0
2008-10-06 07:59:00,3.42323,3.42601,3.41345,3.41398,15000000.0
2008-10-06 08:00:00,3.42413,3.42413,3.41301,3.42272,7130000.0
2008-10-06 08:01:00,3.41896,3.42523,3.4145,3.42523,10130000.0
2008-10-06 08:02:00,3.42528,3.42594,3.41549,3.42181,7510000.0
2008-10-06 08:03:00,3.42299,3.42725,3.42208,3.42208,6390000.0
2008-10-06 08:04:00,3.42119,3.42812,3.41743,3.41743,4130000.0
2008-10-06 08:06:00,3.425,3.425,3.41536,3.41859,6000000.0
2008-10-06 08:07:00,3.41556,3.42469,3.41485,3.41485,5250000.0
2008-10-06 08:08:00,3.41342,3.4236,3.41342,3.42321,9750000.0
2008-10-06 08:09:00,3.41591,3.42675,3.41591,3.42009,7520000.0
2008-10-06 08:10:00,3.42464,3.42601,3.41507,3.42601,4880000.0
2008-10-06 08:11:00,3.41949,3.42371,3.41949,3.42267,3750000.0
2008-10-06 08:12:00,3.42562,3.42562,3.42359,3.42359,1500000.0
2008-10-06 08:13:00,3.425,3.42691,3.42262,3.42482,5630000.0
2008-10-06 08:14:00,3.42585,3.42585,3.41536,3.41536,7500000.0
2008-10-06 08:15:00,3.42262,3.43057,3.41821,3.42505,19130000.0
2008-10-06 08:16:00,3.42013,3.4261,3.42013,3.42444,6000000.0
2008-10-06 08:18:00,3.42478,3.42478,3.41699,3.42287,7890000.0
2008-10-06 08:19:00,3.42053,3.42665,3.4149,3.4165,5260000.0
2008-10-06 08:20:00,3.41162,3.4237,3.41162,3.421,6380000.0
2008-10-06 08:21:00,3.41899,3.42118,3.41899,3.42118,5250000.0
2008-10-06 08:22:00,3.41768,3.42192,3.40917,3.4111,8260000.0
2008-10-06 08:23:00,3.41897,3.42326,3.41479,3.41592,4130000.0
2008-10-06 08:24:00,3.41506,3.42044,3.41506,3.41614,4510000.0
2008-10-06 08:25:00,3.41583,3.42119,3.41195,3.41762,5260000.0
2008-10-06 08:26:00,3.41716,3.42661,3.41716,3.42661,5250000.0
2008-10-06 08:27:00,3.42275,3.4272,3.41407,3.42276,7510000.0
2008-10-06 08:28:00,3.42633,3.42845,3.42408,3.42845,4890000.0
2008-10-06 08:29:00,3.42345,3.43058,3.42345,3.42723,9760000.0
2008-10-06 08:30:00,3.43221,3.43408,3.42383,3.42383,9390000.0
2008-10-06 08:31:00,3.43189,3.43461,3.42397,3.42879,7880000.0
2008-10-06 08:32:00,3.42954,3.42954,3.42182,3.42182,5250000.0
2008-10-06 08:33:00,3.42582,3.43333,3.42582,3.43252,4140000.0
2008-10-06 08:34:00,3.43294,3.43316,3.42348,3.42883,7130000.0
2008-10-06 08:35:00,3.43614,3.4363,3.42556,3.43065,13880000.0
2008-10-06 08:36:00,3.43287,3.43687,3.43068,3.43401,4510000.0
2008-10-06 08:37:00,3.43079,3.43292,3.41934,3.43292,7140000.0
2008-10-06 08:38:00,3.42834,3.43265,3.42335,3.43155,5250000.0
2008-10-06 08:39:00,3.43378,3.43468,3.42399,3.43468,3760000.0
2008-10-06 08:40:00,3.43576,3.43576,3.42796,3.43317,6010000.0
2008-10-06 08:41:00,3.42911,3.43414,3.4276,3.4336,6750000.0
2008-10-06 08:42:00,3.42806,3.437,3.4248,3.4248,7510000.0
2008-10-06 08:43:00,3.43168,3.43399,3.42254,3.43399,5630000.0
2008-10-06 08:44:00,3.43367,3.43504,3.42857,3.43504,5260000.0
2008-10-06 08:45:00,3.43314,3.43314,3.4201,3.43239,13140000.0
2008-10-06 08:46:00,3.43334,3.43376,3.42421,3.43237,6390000.0
2008-10-06 08:47:00,3.42524,3.43452,3.42389,3.42998,6000000.0
2008-10-06 08:48:00,3.4355,3.43658,3.42969,3.43069,4880000.0
2008-10-06 08:49:00,3.4314,3.43435,3.42199,3.42954,13510000.0
2008-10-06 08:50:00,3.42543,3.4348,3.42543,3.43083,5260000.0
2008-10-06 08:51:00,3.4251,3.43606,3.4251,3.43212,6760000.0
2008-10-06 08:52:00,3.4334,3.43526,3.43112,3.43505,6750000.0
2008-10-06 08:53:00,3.43367,3.43367,3.42571,3.42847,6760000.0
2008-10-06 08:54:00,3.4327,3.43404,3.42169,3.43015,18760000.0
2008-10-06 08:55:00,3.43189,3.43364,3.43052,3.43364,4500000.0
2008-10-06 08:56:00,3.4325,3.43437,3.42855,3.4311,7140000.0
2008-10-06 08:57:00,3.43367,3.4367,3.42966,3.43016,5630000.0
2008-10-06 08:58:00,3.43578,3.43675,3.42972,3.43675,8630000.0
2008-10-06 08:59:00,3.43554,3.43657,3.42798,3.43343,6750000.0
2008-10-06 09:00:00,3.43019,3.43767,3.43019,3.43198,4880000.0
2008-10-06 09:01:00,3.42811,3.43818,3.42811,3.43388,9390000.0
2008-10-06 09:02:00,3.43644,3.44046,3.43377,3.44046,8630000.0
2008-10-06 09:03:00,3.43811,3.43861,3.42664,3.43861,7130000.0
2008-10-06 09:04:00,3.43356,3.43898,3.43035,3.43898,8630000.0
2008-10-06 09:05:00,3.43525,3.43774,3.43167,3.43362,6010000.0
2008-10-06 09:06:00,3.43178,3.43651,3.42881,3.43281,6380000.0
2008-10-06 09:07:00,3.43338,3.43509,3.42659,3.42944,5630000.0
2008-10-06 09:08:00,3.43534,3.43673,3.43413,3.43571,4500000.0
2008-10-06 09:09:00,3.4318,3.43732,3.43109,3.43458,10520000.0
2008-10-06 09:10:00,3.42833,3.43159,3.42226,3.43051,5250000.0
2008-10-06 09:11:00,3.43125,3.43578,3.4253,3.43277,8640000.0
2008-10-06 09:12:00,3.42612,3.43295,3.41558,3.4295,7140000.0
2008-10-06 09:13:00,3.42535,3.43176,3.4248,3.42663,8630000.0
2008-10-06 09:14:00,3.42539,3.43121,3.42495,3.42759,5640000.0
2008-10-06 09:15:00,3.43019,3.43057,3.41681,3.42873,13130000.0
2008-10-06 09:16:00,3.42897,3.42919,3.42897,3.42919,1130000.0
2008-10-06 09:18:00,3.4188,3.43102,3.4188,3.42393,6750000.0
2008-10-06 09:19:00,3.42903,3.42903,3.41699,3.42266,6750000.0
2008-10-06 09:20:00,3.41956,3.42905,3.41956,3.42905,5250000.0
2008-10-06 09:21:00,3.42824,3.42824,3.41971,3.42494,6750000.0
2008-10-06 09:22:00,3.42292,3.42851,3.41879,3.42638,7510000.0
2008-10-06 09:23:00,3.4254,3.4254,3.41781,3.41827,5250000.0
2008-10-06 09:24:00,3.42361,3.42586,3.41883,3.41995,5260000.0
2008-10-06 09:25:00,3.41857,3.42504,3.41641,3.41814,7880000.0
2008-10-06 09:26:00,3.41743,3.4217,3.41155,3.41815,8250000.0
2008-10-06 09:27:00,3.41324,3.422,3.40956,3.41235,6750000.0
2008-10-06 09:28:00,3.41759,3.42339,3.41168,3.41739,6000000.0
2008-10-06 09:29:00,3.41807,3.42836,3.41605,3.42378,7130000.0
2008-10-06 09:30:00,3.42503,3.42534,3.41773,3.41851,7500000.0
2008-10-06 09:31:00,3.41983,3.42629,3.41983,3.42593,5630000.0
2008-10-06 09:32:00,3.42602,3.42622,3.41922,3.42105,8250000.0
2008-10-06 09:33:00,3.41975,3.42473,3.41975,3.42355,2250000.0
2008-10-06 09:34:00,3.4241,3.42572,3.41663,3.4249,6380000.0
2008-10-06 09:35:00,3.42117,3.4269,3.41542,3.42242,11630000.0
2008-10-06 09:36:00,3.41921,3.42748,3.41921,3.42362,5250000.0
2008-10-06 09:37:00,3.42331,3.42719,3.42181,3.42452,5260000.0
2008-10-06 09:38:00,3.42501,3.4304,3.42463,3.42904,8250000.0
2008-10-06 09:39:00,3.42425,3.42714,3.41952,3.42353,3380000.0
2008-10-06 09:40:00,3.42072,3.42728,3.41733,3.41895,7880000.0
2008-10-06 09:41:00,3.42698,3.42698,3.41995,3.42476,6000000.0
2008-10-06 09:42:00,3.42609,3.42784,3.42195,3.42238,5630000.0
2008-10-06 09:43:00,3.42488,3.42587,3.41717,3.42089,4880000.0
2008-10-06 09:44:00,3.42442,3.42555,3.41916,3.42322,9000000.0
2008-10-06 09:45:00,3.42712,3.43327,3.41782,3.42606,12010000.0
2008-10-06 09:46:00,3.42513,3.42621,3.41672,3.42621,6380000.0
2008-10-06 09:47:00,3.4208,3.42607,3.41571,3.42607,7130000.0
2008-10-06 09:48:00,3.41845,3.42787,3.41845,3.42549,6000000.0
2008-10-06 09:49:00,3.42651,3.42705,3.42035,3.42035,4880000.0
2008-10-06 09:50:00,3.42733,3.42733,3.41994,3.4212,6380000.0
2008-10-06 09:51:00,3.41652,3.42595,3.41652,3.42486,6010000.0
2008-10-06 09:52:00,3.42344,3.42548,3.42168,3.4231,5260000.0
2008-10-06 09:53:00,3.42398,3.42424,3.41757,3.42341,8250000.0
2008-10-06 09:54:00,3.41702,3.41702,3.41702,3.41702,750000.0
2008-10-06 09:55:00,3.42734,3.4287,3.42386,3.42454,5630000.0
2008-10-06 09:56:00,3.42024,3.42609,3.41965,3.42546,6000000.0
2008-10-06 09:57:00,3.41948,3.42425,3.41317,3.41317,7130000.0
2008-10-06 09:58:00,3.42518,3.42742,3.42068,3.42601,7880000.0
2008-10-06 09:59:00,3.42218,3.42941,3.41952,3.42941,7880000.0
2008-10-06 10:00:00,3.42846,3.42846,3.42614,3.42614,2250000.0
2008-10-06 10:01:00,3.4281,3.4281,3.42206,3.4252,5250000.0
2008-10-06 10:02:00,3.42767,3.42865,3.42086,3.42086,3380000.0
2008-10-06 10:03:00,3.42852,3.4288,3.4229,3.42798,5250000.0
2008-10-06 10:04:00,3.42516,3.42808,3.41625,3.42627,8250000.0
2008-10-06 10:05:00,3.42496,3.42522,3.41104,3.42522,4880000.0
2008-10-06 10:06:00,3.42637,3.42861,3.41756,3.42445,7500000.0
2008-10-06 10:07:00,3.42304,3.42304,3.41276,3.41834,4880000.0
2008-10-06 10:08:00,3.42114,3.42471,3.41252,3.41932,6750000.0
2008-10-06 10:09:00,3.41857,3.42473,3.41857,3.4229,5250000.0
2008-10-06 10:10:00,3.42081,3.42671,3.42081,3.42544,5630000.0
2008-10-06 10:11:00,3.42635,3.43288,3.41719,3.42761,8250000.0
2008-10-06 10:12:00,3.42529,3.42529,3.41617,3.42406,5250000.0
2008-10-06 10:13:00,3.42033,3.42592,3.42033,3.42486,4880000.0
2008-10-06 10:14:00,3.42095,3.42561,3.42095,3.42196,5630000.0
2008-10-06 10:15:00,3.4235,3.42972,3.42286,3.42943,7880000.0
2008-10-06 10:16:00,3.42907,3.42907,3.41937,3.42652,6010000.0
2008-10-06 10:17:00,3.41722,3.43089,3.41722,3.4284,5630000.0
2008-10-06 10:19:00,3.42857,3.42918,3.42488,3.42722,5640000.0
2008-10-06 10:20:00,3.42191,3.4324,3.42042,3.42372,20260000.0
2008-10-06 10:21:00,3.42773,3.42847,3.41912,3.42847,6380000.0
2008-10-06 10:22:00,3.42354,3.42763,3.42175,3.42253,7510000.0
2008-10-06 10:23:00,3.42371,3.43064,3.42327,3.42455,6390000.0
2008-10-06 10:24:00,3.42128,3.43129,3.41926,3.42455,20260000.0
2008-10-06 10:26:00,3.42852,3.42901,3.41896,3.42581,8250000.0
2008-10-06 10:27:00,3.42361,3.42475,3.41969,3.42311,5630000.0
2008-10-06 10:28:00,3.42462,3.42552,3.41905,3.42462,5250000.0
2008-10-06 10:29:00,3.4259,3.4259,3.41848,3.41848,7880000.0
2008-10-06 10:30:00,3.41837,3.42988,3.41837,3.42005,18010000.0
2008-10-06 10:31:00,3.4169,3.42671,3.4169,3.4264,5250000.0
2008-10-06 10:32:00,3.41764,3.42941,3.41764,3.42677,5630000.0
2008-10-06 10:34:00,3.41848,3.42391,3.41747,3.42391,7130000.0
2008-10-06 10:36:00,3.42463,3.42691,3.41468,3.42043,8250000.0
2008-10-06 10:39:00,3.42882,3.42882,3.42288,3.42679,6010000.0
2008-10-06 10:40:00,3.42165,3.43095,3.4178,3.42517,6760000.0
2008-10-06 10:41:00,3.41892,3.42952,3.41892,3.42872,5260000.0
2008-10-06 10:42:00,3.42618,3.4292,3.42256,3.4292,7880000.0
2008-10-06 10:43:00,3.42829,3.43033,3.41973,3.42736,4520000.0
2008-10-06 10:44:00,3.4283,3.43232,3.42408,3.43126,7500000.0
2008-10-06 10:45:00,3.42551,3.43058,3.42511,3.4261,7510000.0
2008-10-06 10:46:00,3.42576,3.43474,3.42191,3.43052,7880000.0
2008-10-06 10:47:00,3.42803,3.431,3.42282,3.43055,6000000.0
2008-10-06 10:48:00,3.43042,3.43042,3.42166,3.42595,4510000.0
2008-10-06 10:49:00,3.43092,3.43216,3.42216,3.43044,5250000.0
2008-10-06 10:50:00,3.43155,3.43453,3.42347,3.43449,7130000.0
2008-10-06 10:51:00,3.43049,3.43414,3.42661,3.42661,6390000.0
2008-10-06 10:52:00,3.43351,3.43562,3.42799,3.42956,6390000.0
2008-10-06 10:53:00,3.42907,3.43539,3.4283,3.43279,5640000.0
2008-10-06 10:54:00,3.43381,3.43381,3.42837,3.42854,3770000.0
2008-10-06 10:56:00,3.42843,3.43259,3.42379,3.43083,7130000.0
2008-10-06 10:57:00,3.4247,3.43251,3.4247,3.42777,5250000.0
2008-10-06 10:58:00,3.4301,3.43292,3.42387,3.43249,7140000.0
2008-10-06 10:59:00,3.42371,3.4342,3.42371,3.42826,7500000.0
2008-10-06 11:00:00,3.43102,3.43295,3.42619,3.43231,10130000.0
2008-10-06 11:01:00,3.43128,3.43239,3.42638,3.42705,6380000.0
2008-10-06 11:02:00,3.43239,3.43239,3.42559,3.43196,4510000.0
2008-10-06 11:03:00,3.42959,3.43237,3.41555,3.43237,10130000.0
2008-10-06 11:04:00,3.43301,3.43587,3.42955,3.43027,5260000.0
2008-10-06 11:05:00,3.43155,3.43681,3.42587,3.42587,8630000.0
2008-10-06 11:06:00,3.43025,3.43507,3.42508,3.42941,7130000.0
2008-10-06 11:07:00,3.4299,3.43565,3.42977,3.42977,8250000.0
2008-10-06 11:08:00,3.42901,3.43415,3.42391,3.43415,5630000.0
2008-10-06 11:09:00,3.43455,3.43455,3.42832,3.42891,8250000.0
2008-10-06 11:10:00,3.43185,3.43686,3.42513,3.43259,6750000.0
2008-10-06 11:11:00,3.4342,3.43566,3.42913,3.43358,5250000.0
2008-10-06 11:12:00,3.43349,3.43536,3.42532,3.42532,6750000.0
2008-10-06 11:13:00,3.42925,3.43497,3.42898,3.43313,9760000.0
2008-10-06 11:14:00,3.43242,3.43396,3.42438,3.43396,4140000.0
2008-10-06 11:15:00,3.42958,3.43564,3.42886,3.43445,9750000.0
2008-10-06 11:16:00,3.43083,3.43146,3.42234,3.42864,7880000.0
2008-10-06 11:17:00,3.43291,3.43291,3.42454,3.42797,8250000.0
2008-10-06 11:18:00,3.42257,3.42991,3.42257,3.42515,8630000.0
2008-10-06 11:19:00,3.43099,3.43202,3.42293,3.43185,5630000.0
2008-10-06 11:20:00,3.43043,3.43206,3.4252,3.43206,7880000.0
2008-10-06 11:21:00,3.43252,3.43363,3.4245,3.43363,7510000.0
2008-10-06 11:23:00,3.43001,3.43071,3.42606,3.42981,8630000.0
2008-10-06 11:24:00,3.43069,3.43072,3.42361,3.42967,13880000.0
2008-10-06 11:26:00,3.42505,3.43003,3.42047,3.43003,7130000.0
2008-10-06 11:27:00,3.42419,3.43058,3.41826,3.42996,6770000.0
2008-10-06 11:28:00,3.42995,3.43069,3.41838,3.42696,4890000.0
2008-10-06 11:29:00,3.42958,3.42958,3.42354,3.424,5630000.0
2008-10-06 11:30:00,3.43044,3.43044,3.42202,3.42635,7130000.0
2008-10-06 11:31:00,3.42505,3.4292,3.42298,3.42856,6390000.0
2008-10-06 11:32:00,3.43104,3.43176,3.42645,3.43176,4890000.0
2008-10-06 11:34:00,3.43252,3.43252,3.42227,3.43211,7500000.0
2008-10-06 11:35:00,3.42297,3.43262,3.42297,3.4311,7880000.0
2008-10-06 11:36:00,3.42754,3.43266,3.42322,3.43116,6380000.0
2008-10-06 11:37:00,3.42718,3.43011,3.41982,3.43011,6000000.0
2008-10-06 11:38:00,3.42935,3.43597,3.4243,3.42496,9010000.0
2008-10-06 11:39:00,3.42791,3.43407,3.42196,3.42677,7880000.0
2008-10-06 11:40:00,3.42978,3.4303,3.42146,3.42434,7500000.0
2008-10-06 11:41:00,3.4285,3.43544,3.42389,3.42389,5260000.0
2008-10-06 11:42:00,3.42999,3.43106,3.42305,3.42305,4880000.0
2008-10-06 11:43:00,3.42615,3.43157,3.42468,3.43138,6750000.0
2008-10-06 11:44:00,3.43056,3.43122,3.42074,3.43122,14630000.0
2008-10-06 11:45:00,3.43061,3.43388,3.42782,3.42966,13890000.0
2008-10-06 11:46:00,3.43096,3.43096,3.42224,3.43014,5630000.0
2008-10-06 11:52:00,3.43248,3.43248,3.424,3.43116,4880000.0
2008-10-06 11:53:00,3.42748,3.43333,3.42167,3.43333,6750000.0
2008-10-06 11:54:00,3.42899,3.43224,3.4267,3.4267,5630000.0
2008-10-06 11:55:00,3.43183,3.43183,3.42237,3.42842,6010000.0
2008-10-06 11:56:00,3.4317,3.43481,3.42883,3.42945,4880000.0
2008-10-06 11:57:00,3.42916,3.43569,3.42888,3.42888,6000000.0
2008-10-06 11:58:00,3.42875,3.43443,3.42875,3.42998,8250000.0
2008-10-06 11:59:00,3.43166,3.43341,3.4274,3.43341,5250000.0
2008-10-06 12:00:00,3.42995,3.43408,3.4273,3.43009,9010000.0
2008-10-06 12:01:00,3.43308,3.43308,3.43072,3.4322,6380000.0
2008-10-06 12:02:00,3.43305,3.4343,3.42646,3.43297,7880000.0
2008-10-06 12:03:00,3.43473,3.43473,3.42783,3.43422,5630000.0
2008-10-06 12:04:00,3.42908,3.43461,3.42908,3.43333,6380000.0
2008-10-06 12:07:00,3.42637,3.43113,3.42604,3.42604,4880000.0
2008-10-06 12:08:00,3.43328,3.43328,3.42369,3.42738,4880000.0
2008-10-06 12:09:00,3.43361,3.43502,3.42901,3.43401,7500000.0
2008-10-06 12:10:00,3.42945,3.4366,3.42881,3.4364,8630000.0
2008-10-06 12:11:00,3.43163,3.43725,3.42673,3.43725,4880000.0
2008-10-06 12:12:00,3.43183,3.44128,3.43088,3.44128,6750000.0
2008-10-06 12:13:00,3.43696,3.44133,3.43696,3.4397,5250000.0
2008-10-06 12:14:00,3.43894,3.43958,3.43543,3.43822,7500000.0
2008-10-06 12:15:00,3.4397,3.44126,3.43401,3.43629,11260000.0
2008-10-06 12:16:00,3.43678,3.43912,3.43404,3.43642,6750000.0
2008-10-06 12:17:00,3.43623,3.43704,3.42711,3.43052,8250000.0
2008-10-06 12:18:00,3.4344,3.43835,3.42747,3.42747,7510000.0
2008-10-06 12:19:00,3.43877,3.4409,3.43491,3.44012,5630000.0
2008-10-06 12:20:00,3.43943,3.43943,3.42733,3.43838,9380000.0
2008-10-06 12:21:00,3.44019,3.44127,3.43887,3.43887,4880000.0
2008-10-06 12:22:00,3.43234,3.44067,3.43234,3.4324,7510000.0
2008-10-06 12:23:00,3.44045,3.44307,3.43722,3.43796,6000000.0
2008-10-06 12:24:00,3.43623,3.44226,3.43118,3.43775,6380000.0
2008-10-06 12:26:00,3.44013,3.443,3.43698,3.44101,7130000.0
2008-10-06 12:27:00,3.44212,3.44396,3.43771,3.44141,6000000.0
2008-10-06 12:28:00,3.4416,3.44259,3.43829,3.4412,6760000.0
2008-10-06 12:29:00,3.43639,3.44323,3.43608,3.44323,4520000.0
2008-10-06 12:30:00,3.4357,3.44761,3.4357,3.43996,17650000.0
2008-10-06 12:31:00,3.44356,3.44452,3.4369,3.44452,8250000.0
2008-10-06 12:32:00,3.44641,3.44641,3.44097,3.44413,6020000.0
2008-10-06 12:33:00,3.44484,3.44655,3.4338,3.44443,3380000.0
2008-10-06 12:34:00,3.44355,3.44568,3.43797,3.44568,4890000.0
2008-10-06 12:35:00,3.44619,3.44619,3.43325,3.4452,10130000.0
2008-10-06 12:36:00,3.44814,3.44838,3.43968,3.44487,6380000.0
2008-10-06 12:37:00,3.44156,3.44831,3.44139,3.44188,8250000.0
2008-10-06 12:38:00,3.44762,3.44762,3.44139,3.4451,4880000.0
2008-10-06 12:39:00,3.4433,3.4433,3.43281,3.4367,6750000.0
2008-10-06 12:40:00,3.44439,3.44439,3.43954,3.44317,6380000.0
2008-10-06 12:41:00,3.43998,3.4429,3.43332,3.4421,6010000.0
2008-10-06 12:42:00,3.43895,3.44592,3.43436,3.44517,8250000.0
2008-10-06 12:43:00,3.43787,3.4436,3.43313,3.43313,6760000.0
2008-10-06 12:44:00,3.4441,3.4441,3.43374,3.43629,7510000.0
2008-10-06 12:45:00,3.44395,3.44535,3.43577,3.44399,13150000.0
2008-10-06 12:47:00,3.43414,3.44429,3.43414,3.44429,7880000.0
2008-10-06 12:48:00,3.44336,3.44584,3.44069,3.44182,10500000.0
2008-10-06 12:49:00,3.44273,3.44317,3.43792,3.43809,8250000.0
2008-10-06 12:50:00,3.43276,3.44596,3.43276,3.44553,4890000.0
2008-10-06 12:51:00,3.44369,3.44369,3.43301,3.44027,5250000.0
2008-10-06 12:52:00,3.44173,3.44267,3.43061,3.44199,5630000.0
2008-10-06 12:53:00,3.44181,3.44181,3.43177,3.43187,5630000.0
2008-10-06 12:54:00,3.43945,3.44289,3.43674,3.43674,6760000.0
2008-10-06 12:55:00,3.44248,3.44426,3.43409,3.44131,8260000.0
2008-10-06 12:56:00,3.4332,3.43988,3.42965,3.43619,7880000.0
2008-10-06 12:57:00,3.4414,3.4414,3.43203,3.44077,7510000.0
2008-10-06 12:58:00,3.44056,3.44056,3.43289,3.44002,4880000.0
2008-10-06 12:59:00,3.44162,3.44162,3.43584,3.43584,7140000.0
2008-10-06 13:00:00,3.43503,3.44611,3.43503,3.4401,13130000.0
2008-10-06 13:01:00,3.43973,3.43995,3.42834,3.43995,5630000.0
2008-10-06 13:02:00,3.43792,3.44166,3.43651,3.4397,5630000.0
2008-10-06 13:03:00,3.43752,3.44409,3.43752,3.44409,6760000.0
2008-10-06 13:04:00,3.44562,3.44841,3.43953,3.44723,5250000.0
2008-10-06 13:05:00,3.44577,3.44827,3.44216,3.44612,5630000.0
2008-10-06 13:06:00,3.44681,3.44939,3.44002,3.44002,5630000.0
2008-10-06 13:07:00,3.44429,3.45009,3.43946,3.4449,8630000.0
2008-10-06 13:08:00,3.44447,3.45103,3.44447,3.44942,5250000.0
2008-10-06 13:09:00,3.45067,3.45073,3.44523,3.44523,6380000.0
2008-10-06 13:10:00,3.44844,3.45033,3.44718,3.45033,6010000.0
2008-10-06 13:11:00,3.44752,3.44948,3.44271,3.44421,7500000.0
2008-10-06 13:12:00,3.44724,3.45009,3.44049,3.44468,7140000.0
2008-10-06 13:13:00,3.44936,3.45126,3.44242,3.44291,7510000.0
2008-10-06 13:14:00,3.4377,3.45024,3.4377,3.44802,5250000.0
2008-10-06 13:15:00,3.44836,3.45116,3.44369,3.448,6390000.0
2008-10-06 13:16:00,3.44891,3.44911,3.44174,3.44725,5260000.0
2008-10-06 13:17:00,3.4457,3.44947,3.43894,3.44839,7130000.0
2008-10-06 13:18:00,3.44423,3.44877,3.43794,3.44312,7140000.0
2008-10-06 13:19:00,3.43956,3.44938,3.43956,3.44938,5630000.0
2008-10-06 13:20:00,3.44676,3.44979,3.44493,3.44493,5630000.0
2008-10-06 13:21:00,3.44539,3.44655,3.43838,3.43929,7130000.0
2008-10-06 13:22:00,3.44819,3.45104,3.44388,3.44548,7880000.0
2008-10-06 13:23:00,3.44672,3.45152,3.44581,3.45116,6380000.0
2008-10-06 13:24:00,3.451,3.45275,3.44283,3.45135,7880000.0
2008-10-06 13:25:00,3.44982,3.451,3.44161,3.44161,5250000.0
2008-10-06 13:26:00,3.45058,3.45182,3.44261,3.44339,5280000.0
2008-10-06 13:27:00,3.45243,3.45635,3.44178,3.45437,6760000.0
2008-10-06 13:28:00,3.4509,3.4509,3.43897,3.45041,6380000.0
2008-10-06 13:29:00,3.45134,3.45134,3.44394,3.4512,6380000.0
2008-10-06 13:30:00,3.44945,3.45339,3.44308,3.44308,8250000.0
2008-10-06 13:31:00,3.44737,3.44965,3.44454,3.44767,6760000.0
2008-10-06 13:32:00,3.44772,3.44958,3.44415,3.44596,5270000.0
2008-10-06 13:33:00,3.44998,3.45042,3.44175,3.45042,6380000.0
2008-10-06 13:34:00,3.44361,3.4483,3.43961,3.44698,9770000.0
2008-10-06 13:35:00,3.44188,3.44755,3.43632,3.44292,5250000.0
2008-10-06 13:36:00,3.44736,3.44963,3.44053,3.4486,10510000.0
2008-10-06 13:37:00,3.44477,3.4486,3.44377,3.44377,4890000.0
2008-10-06 13:38:00,3.44192,3.4478,3.44192,3.44466,6750000.0
2008-10-06 13:39:00,3.44841,3.44954,3.44115,3.44954,7500000.0
2008-10-06 13:40:00,3.44815,3.44815,3.43924,3.44793,6760000.0
2008-10-06 13:41:00,3.44796,3.44833,3.44132,3.44573,4880000.0
2008-10-06 13:42:00,3.44184,3.44916,3.44184,3.44785,6380000.0
2008-10-06 13:43:00,3.44649,3.44854,3.44351,3.44381,4880000.0
2008-10-06 13:44:00,3.44706,3.44957,3.44367,3.44766,10500000.0
2008-10-06 13:45:00,3.44398,3.44748,3.43918,3.44748,3760000.0
2008-10-06 13:46:00,3.44373,3.44764,3.43852,3.43852,6010000.0
2008-10-06 13:47:00,3.44284,3.44646,3.43895,3.44284,7130000.0
2008-10-06 13:48:00,3.44685,3.44685,3.44394,3.44426,3010000.0
2008-10-06 13:49:00,3.44419,3.44674,3.43952,3.43952,6380000.0
2008-10-06 13:50:00,3.4468,3.44715,3.44032,3.44179,4880000.0
2008-10-06 13:51:00,3.44641,3.44859,3.44068,3.44625,9010000.0
2008-10-06 13:52:00,3.44142,3.44586,3.43898,3.44485,7510000.0
2008-10-06 13:53:00,3.43729,3.44144,3.43224,3.43425,8630000.0
2008-10-06 13:54:00,3.43714,3.44342,3.43714,3.44239,10130000.0
2008-10-06 13:55:00,3.43605,3.4422,3.4357,3.44104,7130000.0
2008-10-06 13:56:00,3.43374,3.44258,3.43374,3.44102,7500000.0
2008-10-06 13:57:00,3.43749,3.44315,3.4366,3.44315,6750000.0
2008-10-06 13:58:00,3.44237,3.44357,3.43766,3.44243,7880000.0
2008-10-06 13:59:00,3.43916,3.44499,3.4368,3.43972,6000000.0
2008-10-06 14:00:00,3.43443,3.43979,3.43376,3.43844,6010000.0
2008-10-06 14:01:00,3.44248,3.44428,3.43987,3.44243,4880000.0
2008-10-06 14:02:00,3.44105,3.44333,3.43913,3.44067,6000000.0
2008-10-06 14:03:00,3.44002,3.44239,3.43808,3.4414,7510000.0
2008-10-06 14:04:00,3.43934,3.44598,3.43388,3.43867,11630000.0
2008-10-06 14:05:00,3.43354,3.43973,3.43318,3.43595,4140000.0
2008-10-06 14:06:00,3.43524,3.44283,3.43294,3.44248,17640000.0
2008-10-06 14:07:00,3.43639,3.44308,3.43184,3.43184,6380000.0
2008-10-06 14:08:00,3.436,3.44039,3.43375,3.43716,6390000.0
2008-10-06 14:10:00,3.43897,3.44226,3.43625,3.43958,5630000.0
2008-10-06 14:11:00,3.44115,3.44233,3.43249,3.43653,6760000.0
2008-10-06 14:12:00,3.44129,3.44129,3.43146,3.43633,5630000.0
2008-10-06 14:13:00,3.43815,3.44275,3.43589,3.44126,5630000.0
2008-10-06 14:14:00,3.43571,3.43955,3.43392,3.43592,6000000.0
2008-10-06 14:15:00,3.43607,3.44183,3.43607,3.43945,4500000.0
2008-10-06 14:16:00,3.43996,3.44187,3.43591,3.43591,5630000.0
2008-10-06 14:17:00,3.43569,3.43577,3.42744,3.42879,4880000.0
2008-10-06 14:18:00,3.43323,3.43789,3.42774,3.43724,5260000.0
2008-10-06 14:19:00,3.43772,3.44128,3.43516,3.43839,7500000.0
2008-10-06 14:20:00,3.43886,3.44001,3.43363,3.4352,5260000.0
2008-10-06 14:21:00,3.43688,3.44184,3.43075,3.43708,7510000.0
2008-10-06 14:22:00,3.43605,3.44194,3.43503,3.43503,8250000.0
2008-10-06 14:23:00,3.44091,3.44091,3.43122,3.43122,5250000.0
2008-10-06 14:24:00,3.43529,3.44061,3.43083,3.43927,6000000.0
2008-10-06 14:25:00,3.43638,3.44256,3.43077,3.43077,9750000.0
2008-10-06 14:26:00,3.43518,3.44095,3.43068,3.44095,7880000.0
2008-10-06 14:27:00,3.44031,3.44189,3.43041,3.4404,8640000.0
2008-10-06 14:28:00,3.43835,3.44418,3.4368,3.43818,5640000.0
2008-10-06 14:29:00,3.44432,3.44504,3.43971,3.43971,5250000.0
2008-10-06 14:30:00,3.43871,3.44523,3.4356,3.4356,9760000.0
2008-10-06 14:31:00,3.44348,3.44464,3.43953,3.44404,4510000.0
2008-10-06 14:32:00,3.4438,3.44385,3.43393,3.44372,7880000.0
2008-10-06 14:33:00,3.44393,3.44393,3.43933,3.43933,4880000.0
2008-10-06 14:34:00,3.44364,3.44488,3.43911,3.44386,12010000.0
2008-10-06 14:35:00,3.43898,3.44632,3.43611,3.44552,5260000.0
2008-10-06 14:36:00,3.44667,3.45047,3.4401,3.44825,5260000.0
2008-10-06 14:37:00,3.44399,3.4493,3.44399,3.44879,7500000.0
2008-10-06 14:38:00,3.44802,3.44915,3.44275,3.449,4880000.0
2008-10-06 14:39:00,3.44664,3.45008,3.44121,3.44543,9020000.0
2008-10-06 14:40:00,3.44602,3.44927,3.4452,3.44686,6380000.0
2008-10-06 14:41:00,3.44404,3.44988,3.44073,3.44813,8630000.0
2008-10-06 14:42:00,3.44428,3.44785,3.44206,3.44774,6000000.0
2008-10-06 14:43:00,3.44313,3.44933,3.44313,3.4493,6750000.0
2008-10-06 14:44:00,3.44764,3.45077,3.44535,3.44658,6390000.0
2008-10-06 14:45:00,3.44793,3.45143,3.4462,3.45143,10130000.0
2008-10-06 14:46:00,3.44515,3.45053,3.44191,3.44976,7510000.0
2008-10-06 14:47:00,3.44772,3.44949,3.44019,3.44092,4880000.0
2008-10-06 14:48:00,3.45,3.45174,3.44614,3.44722,5260000.0
2008-10-06 14:49:00,3.4423,3.45283,3.4423,3.45283,5260000.0
2008-10-06 14:50:00,3.45185,3.45185,3.4427,3.44775,5630000.0
2008-10-06 14:51:00,3.44988,3.4513,3.4415,3.45074,5250000.0
2008-10-06 14:52:00,3.45078,3.45078,3.44549,3.44549,5630000.0
2008-10-06 14:53:00,3.4487,3.45071,3.44022,3.44163,7130000.0
2008-10-06 14:54:00,3.44372,3.44873,3.44148,3.44812,13510000.0
2008-10-06 14:55:00,3.45103,3.45301,3.44344,3.45132,12380000.0
2008-10-06 14:56:00,3.44412,3.44936,3.43912,3.44477,8250000.0
2008-10-06 14:57:00,3.44361,3.44901,3.43988,3.44671,12760000.0
2008-10-06 14:58:00,3.44784,3.45068,3.44491,3.44977,12770000.0
2008-10-06 14:59:00,3.44901,3.45061,3.445,3.45029,6000000.0
2008-10-06 15:00:00,3.45123,3.45123,3.43973,3.45024,12760000.0
2008-10-06 15:01:00,3.45077,3.4509,3.43941,3.44742,10500000.0
2008-10-06 15:02:00,3.44949,3.45303,3.44889,3.45239,8250000.0
2008-10-06 15:03:00,3.44876,3.45292,3.44334,3.45292,6760000.0
2008-10-06 15:04:00,3.45219,3.45219,3.44768,3.44914,5250000.0
2008-10-06 15:05:00,3.44923,3.45377,3.44611,3.44611,6000000.0
2008-10-06 15:06:00,3.45021,3.45371,3.44521,3.45217,7140000.0
2008-10-06 15:07:00,3.4523,3.45462,3.44478,3.44628,7880000.0
2008-10-06 15:08:00,3.44835,3.45614,3.44835,3.45058,6380000.0
2008-10-06 15:09:00,3.45207,3.45394,3.44396,3.45198,7880000.0
2008-10-06 15:10:00,3.45642,3.45642,3.44778,3.44778,4880000.0
2008-10-06 15:11:00,3.4569,3.45962,3.44961,3.45398,7520000.0
2008-10-06 15:12:00,3.45664,3.46057,3.45157,3.45157,6380000.0
2008-10-06 15:13:00,3.45482,3.46568,3.45482,3.46017,6760000.0
2008-10-06 15:14:00,3.45964,3.46548,3.45964,3.46432,4880000.0
2008-10-06 15:15:00,3.45666,3.46727,3.45576,3.46727,8630000.0
2008-10-06 15:16:00,3.46418,3.46656,3.4561,3.46498,9750000.0
2008-10-06 15:17:00,3.46334,3.46915,3.46334,3.4635,4880000.0
2008-10-06 15:18:00,3.46605,3.46906,3.464,3.46906,5270000.0
2008-10-06 15:19:00,3.46852,3.46987,3.46568,3.46817,7130000.0
2008-10-06 15:20:00,3.46759,3.47048,3.46659,3.4704,6760000.0
2008-10-06 15:21:00,3.45968,3.46967,3.45968,3.4647,3760000.0
2008-10-06 15:22:00,3.46944,3.47022,3.46045,3.46805,7500000.0
2008-10-06 15:23:00,3.46835,3.46992,3.46019,3.46712,7880000.0
2008-10-06 15:24:00,3.4633,3.46647,3.45472,3.46386,5630000.0
2008-10-06 15:25:00,3.46522,3.46599,3.45905,3.46232,5630000.0
2008-10-06 15:26:00,3.46279,3.46361,3.45397,3.46361,7510000.0
2008-10-06 15:27:00,3.45884,3.46323,3.45884,3.46221,8250000.0
2008-10-06 15:28:00,3.46357,3.46357,3.45154,3.45656,7140000.0
2008-10-06 15:29:00,3.45965,3.46082,3.45267,3.45953,11260000.0
2008-10-06 15:30:00,3.4586,3.4586,3.45031,3.45186,6760000.0
2008-10-06 15:31:00,3.45592,3.45822,3.45185,3.45603,8250000.0
2008-10-06 15:32:00,3.4583,3.45881,3.45334,3.45805,5260000.0
2008-10-06 15:33:00,3.4571,3.45892,3.45271,3.45758,6750000.0
2008-10-06 15:34:00,3.45639,3.45755,3.45193,3.45279,5250000.0
2008-10-06 15:35:00,3.45666,3.45781,3.45127,3.45633,5640000.0
2008-10-06 15:36:00,3.45666,3.45793,3.45229,3.45345,4880000.0
2008-10-06 15:37:00,3.44871,3.45885,3.44871,3.45267,5630000.0
2008-10-06 15:38:00,3.45088,3.45708,3.45088,3.45603,6750000.0
2008-10-06 15:39:00,3.45521,3.45708,3.44971,3.45708,7130000.0
2008-10-06 15:40:00,3.45549,3.45703,3.44924,3.45488,5260000.0
2008-10-06 15:41:00,3.45385,3.4566,3.44789,3.45246,14250000.0
2008-10-06 15:42:00,3.45564,3.45564,3.44264,3.44881,11250000.0
2008-10-06 15:43:00,3.45379,3.45416,3.44377,3.44377,6380000.0
2008-10-06 15:44:00,3.45431,3.45431,3.44661,3.45371,6760000.0
2008-10-06 15:45:00,3.44594,3.45519,3.44364,3.45459,12380000.0
2008-10-06 15:46:00,3.45393,3.45647,3.44961,3.44961,7880000.0
2008-10-06 15:47:00,3.45217,3.4546,3.4411,3.4428,6380000.0
2008-10-06 15:48:00,3.44059,3.45016,3.44059,3.44974,5250000.0
2008-10-06 15:49:00,3.45245,3.45256,3.4422,3.45024,14630000.0
2008-10-06 15:50:00,3.45193,3.4554,3.44491,3.44804,4880000.0
2008-10-06 15:51:00,3.44573,3.45239,3.44573,3.45007,6760000.0
2008-10-06 15:53:00,3.45405,3.45531,3.44529,3.4505,7880000.0
2008-10-06 15:54:00,3.45479,3.45699,3.44534,3.44534,5250000.0
2008-10-06 15:55:00,3.45402,3.45821,3.44737,3.45744,6010000.0
2008-10-06 15:56:00,3.45617,3.46196,3.45617,3.46196,4890000.0
2008-10-06 15:57:00,3.4636,3.46447,3.45924,3.46289,5260000.0
2008-10-06 15:58:00,3.45287,3.46393,3.45287,3.45648,7130000.0
2008-10-06 16:00:00,3.46379,3.46552,3.45899,3.46211,9000000.0
2008-10-06 16:01:00,3.45215,3.46395,3.45215,3.45872,10880000.0
2008-10-06 16:02:00,3.46281,3.46532,3.45945,3.45975,12010000.0
2008-10-06 16:04:00,3.45954,3.46358,3.45292,3.46331,7510000.0
2008-10-06 16:06:00,3.46428,3.46473,3.45602,3.45894,5630000.0
2008-10-06 16:07:00,3.45806,3.46298,3.45734,3.46222,6750000.0
2008-10-06 16:08:00,3.45791,3.46222,3.4553,3.46107,5250000.0
2008-10-06 16:09:00,3.45859,3.46231,3.45242,3.45673,6760000.0
2008-10-06 16:10:00,3.45667,3.46294,3.45624,3.45919,9010000.0
2008-10-06 16:11:00,3.46021,3.46156,3.45088,3.45993,10880000.0
2008-10-06 16:12:00,3.46327,3.46354,3.45628,3.45628,5260000.0
2008-10-06 16:13:00,3.46182,3.46325,3.45538,3.45708,7510000.0
2008-10-06 16:14:00,3.46026,3.46236,3.45093,3.45354,5630000.0
2008-10-06 16:15:00,3.46199,3.46242,3.45372,3.46242,9010000.0
2008-10-06 16:16:00,3.45752,3.46653,3.45752,3.46407,7130000.0
2008-10-06 16:17:00,3.46349,3.46571,3.46349,3.4657,6000000.0
2008-10-06 16:18:00,3.46658,3.46658,3.46363,3.46441,5250000.0
2008-10-06 16:19:00,3.46359,3.46463,3.45507,3.4579,6750000.0
2008-10-06 16:20:00,3.46638,3.46736,3.45636,3.46736,6390000.0
2008-10-06 16:21:00,3.46684,3.46984,3.46361,3.46622,6380000.0
2008-10-06 16:22:00,3.46281,3.4699,3.45778,3.4699,5260000.0
2008-10-06 16:23:00,3.46994,3.47139,3.46031,3.46977,6750000.0
2008-10-06 16:24:00,3.4604,3.46887,3.45844,3.46542,19520000.0
2008-10-06 16:25:00,3.45898,3.46802,3.45883,3.46429,8250000.0
2008-10-06 16:26:00,3.46928,3.47077,3.46519,3.46955,6750000.0
2008-10-06 16:27:00,3.46248,3.4707,3.45792,3.46527,19520000.0
2008-10-06 16:28:00,3.46192,3.47256,3.46192,3.46955,5630000.0
2008-10-06 16:29:00,3.46859,3.46859,3.45982,3.46627,6760000.0
2008-10-06 16:30:00,3.46988,3.47328,3.46324,3.46324,11630000.0
2008-10-06 16:31:00,3.46697,3.46762,3.46228,3.46762,4880000.0
2008-10-06 16:32:00,3.46372,3.46692,3.45691,3.46092,7510000.0
2008-10-06 16:33:00,3.46593,3.46612,3.46086,3.46086,5250000.0
2008-10-06 16:34:00,3.46367,3.46821,3.46274,3.46644,9380000.0
2008-10-06 16:35:00,3.46378,3.46692,3.45538,3.46569,8630000.0
2008-10-06 16:36:00,3.46725,3.46725,3.45749,3.45749,4880000.0
2008-10-06 16:37:00,3.45774,3.46629,3.45774,3.46184,7130000.0
2008-10-06 16:38:00,3.46507,3.46712,3.46289,3.46492,5260000.0
2008-10-06 16:39:00,3.45521,3.4655,3.45517,3.4655,5630000.0
2008-10-06 16:40:00,3.4683,3.46956,3.45936,3.46712,6000000.0
2008-10-06 16:41:00,3.46638,3.46638,3.45723,3.46448,4880000.0
2008-10-06 16:42:00,3.4613,3.46612,3.45754,3.46336,7130000.0
2008-10-06 16:43:00,3.46472,3.47031,3.45917,3.45917,7880000.0
2008-10-06 16:44:00,3.4658,3.46678,3.46152,3.46208,7130000.0
2008-10-06 16:45:00,3.46949,3.46967,3.45848,3.46667,12380000.0
2008-10-06 16:46:00,3.46755,3.47038,3.46112,3.46978,7130000.0
2008-10-06 16:47:00,3.46664,3.47076,3.46664,3.46867,6770000.0
2008-10-06 16:48:00,3.47004,3.47004,3.46441,3.46833,4880000.0
2008-10-06 16:49:00,3.46539,3.47066,3.45967,3.46205,6380000.0
2008-10-06 16:50:00,3.46685,3.46796,3.45719,3.46252,5250000.0
2008-10-06 16:51:00,3.46587,3.46782,3.45779,3.46782,6010000.0
2008-10-06 16:52:00,3.4645,3.46642,3.46052,3.46566,6390000.0
2008-10-06 16:53:00,3.46604,3.46618,3.46151,3.46618,6380000.0
2008-10-06 16:54:00,3.46021,3.46613,3.45639,3.46414,8250000.0
2008-10-06 16:55:00,3.4523,3.4605,3.45069,3.45408,7130000.0
2008-10-06 16:56:00,3.45063,3.45975,3.45063,3.45236,6760000.0
2008-10-06 16:57:00,3.45729,3.45832,3.44768,3.45539,6000000.0
2008-10-06 16:58:00,3.45173,3.45674,3.45173,3.45496,7880000.0
2008-10-06 16:59:00,3.45434,3.45581,3.44579,3.45454,12000000.0
2008-10-06 17:00:00,3.45711,3.4629,3.44846,3.44846,12380000.0
2008-10-06 17:01:00,3.45525,3.4581,3.44781,3.4513,15760000.0
2008-10-06 17:02:00,3.45662,3.45752,3.45161,3.45659,6010000.0
2008-10-06 17:03:00,3.45652,3.45741,3.44695,3.45741,6380000.0
2008-10-06 17:04:00,3.45352,3.45971,3.45141,3.45546,7140000.0
2008-10-06 17:06:00,3.45666,3.45666,3.44516,3.4508,11260000.0
2008-10-06 17:07:00,3.45537,3.45615,3.44986,3.45364,5630000.0
2008-10-06 17:08:00,3.45095,3.45251,3.44639,3.44639,6010000.0
2008-10-06 17:09:00,3.44976,3.45178,3.43865,3.44852,6380000.0
2008-10-06 17:10:00,3.45213,3.45213,3.44231,3.44636,6380000.0
2008-10-06 17:11:00,3.45217,3.45291,3.44114,3.44114,7880000.0
2008-10-06 17:12:00,3.45212,3.45325,3.44777,3.44998,5630000.0
2008-10-06 17:13:00,3.44879,3.45049,3.44108,3.45049,7880000.0
2008-10-06 17:14:00,3.44879,3.45423,3.44486,3.45202,6750000.0
2008-10-06 17:15:00,3.45212,3.45267,3.44782,3.44889,4510000.0
2008-10-06 17:16:00,3.44882,3.45489,3.4449,3.4449,5250000.0
2008-10-06 17:17:00,3.44378,3.45139,3.44378,3.44687,5630000.0
2008-10-06 17:18:00,3.44855,3.45357,3.44601,3.45121,6760000.0
2008-10-06 17:19:00,3.44989,3.45444,3.44391,3.44761,12760000.0
2008-10-06 17:20:00,3.45654,3.45698,3.4472,3.45503,4880000.0
2008-10-06 17:21:00,3.45332,3.45871,3.44794,3.45386,7880000.0
2008-10-06 17:22:00,3.45061,3.45521,3.44965,3.45213,6750000.0
2008-10-06 17:23:00,3.44685,3.45163,3.44491,3.44491,4510000.0
2008-10-06 17:26:00,3.44709,3.44885,3.44244,3.44244,6000000.0
2008-10-06 17:27:00,3.44089,3.4512,3.43994,3.44135,6750000.0
2008-10-06 17:28:00,3.44481,3.44831,3.43609,3.44409,8250000.0
2008-10-06 17:29:00,3.44008,3.44459,3.4396,3.44355,4880000.0
2008-10-06 17:30:00,3.44484,3.44946,3.4384,3.44534,7880000.0
2008-10-06 17:31:00,3.44545,3.45232,3.44545,3.45226,5630000.0
2008-10-06 17:32:00,3.45395,3.45395,3.45017,3.45346,5250000.0
2008-10-06 17:33:00,3.45052,3.45581,3.44841,3.45423,6000000.0
2008-10-06 17:35:00,3.45105,3.45761,3.45105,3.45563,8250000.0
2008-10-06 17:36:00,3.45456,3.45541,3.45036,3.45036,6380000.0
2008-10-06 17:39:00,3.45921,3.45942,3.45214,3.4563,8250000.0
2008-10-06 17:41:00,3.45621,3.46035,3.44868,3.46035,6010000.0
2008-10-06 17:42:00,3.45428,3.46068,3.45163,3.45582,8250000.0
2008-10-06 17:43:00,3.46084,3.46084,3.4502,3.45614,7510000.0
2008-10-06 17:44:00,3.45907,3.46039,3.45055,3.45896,11640000.0
2008-10-06 17:45:00,3.45564,3.45937,3.45367,3.45868,8640000.0
2008-10-06 17:48:00,3.45371,3.4575,3.44693,3.45626,7510000.0
2008-10-06 17:49:00,3.45606,3.45684,3.45467,3.45573,5250000.0
2008-10-06 17:50:00,3.45758,3.45758,3.44613,3.44613,6380000.0
2008-10-06 17:52:00,3.45019,3.45997,3.45019,3.45862,4140000.0
2008-10-06 17:53:00,3.45685,3.45685,3.44202,3.44906,7510000.0
2008-10-06 17:54:00,3.45641,3.45907,3.449,3.4555,6750000.0
2008-10-06 17:55:00,3.44807,3.45637,3.44807,3.45393,5250000.0
2008-10-06 17:56:00,3.45431,3.45626,3.44682,3.4539,7500000.0
2008-10-06 17:57:00,3.4547,3.45505,3.44933,3.45505,5630000.0
2008-10-06 17:58:00,3.45509,3.45978,3.44525,3.45978,5250000.0
2008-10-06 17:59:00,3.45855,3.46053,3.45609,3.45981,4510000.0
2008-10-06 18:00:00,3.4603,3.4603,3.45424,3.45881,6760000.0
2008-10-06 18:01:00,3.45928,3.45928,3.449,3.449,6380000.0
2008-10-06 18:02:00,3.45633,3.46079,3.45112,3.45778,8630000.0
2008-10-06 18:03:00,3.459,3.459,3.45352,3.4587,8630000.0
2008-10-06 18:05:00,3.45963,3.46001,3.44903,3.4589,7520000.0
2008-10-06 18:07:00,3.45619,3.45921,3.45388,3.45485,8630000.0
2008-10-06 18:08:00,3.45867,3.46036,3.45098,3.45949,5250000.0
2008-10-06 18:09:00,3.46009,3.46009,3.44997,3.45328,5250000.0
2008-10-06 18:10:00,3.45344,3.4594,3.45344,3.45847,6380000.0
2008-10-06 18:11:00,3.44815,3.45806,3.44815,3.45243,6750000.0
2008-10-06 18:13:00,3.45665,3.45947,3.45015,3.45662,7880000.0
2008-10-06 18:14:00,3.45656,3.46028,3.44983,3.44983,6000000.0
2008-10-06 18:15:00,3.45755,3.45789,3.45126,3.45541,8260000.0
2008-10-06 18:16:00,3.45743,3.45862,3.44907,3.45721,6390000.0
2008-10-06 18:17:00,3.44963,3.46167,3.44963,3.45441,19890000.0
2008-10-06 18:18:00,3.45959,3.46287,3.44854,3.45365,8250000.0
2008-10-06 18:20:00,3.46148,3.46148,3.45368,3.45737,5630000.0
2008-10-06 18:21:00,3.45669,3.45759,3.45429,3.45429,4510000.0
2008-10-06 18:22:00,3.45622,3.45809,3.448,3.45803,7500000.0
2008-10-06 18:23:00,3.45872,3.45872,3.45269,3.45269,5250000.0
2008-10-06 18:24:00,3.46008,3.46008,3.45433,3.45759,4510000.0
2008-10-06 18:25:00,3.45854,3.45976,3.45502,3.45781,4880000.0
2008-10-06 18:27:00,3.4645,3.4645,3.45122,3.46177,7500000.0
2008-10-06 18:28:00,3.45865,3.46254,3.45692,3.4599,5250000.0
2008-10-06 18:29:00,3.46463,3.46507,3.45777,3.45927,10500000.0
2008-10-06 18:30:00,3.46076,3.46664,3.45964,3.46285,5250000.0
2008-10-06 18:33:00,3.46525,3.46528,3.45928,3.45984,8250000.0
2008-10-06 18:34:00,3.45955,3.46477,3.45907,3.45907,5630000.0
2008-10-06 18:36:00,3.46022,3.46787,3.4602,3.4602,7500000.0
2008-10-06 18:37:00,3.4653,3.46617,3.46142,3.46452,6000000.0
2008-10-06 18:40:00,3.46169,3.46615,3.45621,3.46518,6750000.0
2008-10-06 18:42:00,3.46221,3.46563,3.45322,3.46563,6750000.0
2008-10-06 18:43:00,3.46669,3.46775,3.46105,3.4646,8250000.0
2008-10-06 18:45:00,3.46815,3.46869,3.46342,3.46768,5250000.0
2008-10-06 18:46:00,3.46188,3.46722,3.45798,3.46704,7500000.0
2008-10-06 18:47:00,3.46639,3.46639,3.4606,3.4606,5250000.0
2008-10-06 18:48:00,3.46945,3.46945,3.45939,3.46852,5250000.0
2008-10-06 18:49:00,3.46531,3.4702,3.46152,3.46856,8250000.0
2008-10-06 18:51:00,3.46943,3.46943,3.45984,3.46522,4880000.0
2008-10-06 18:52:00,3.46718,3.46776,3.46167,3.46494,4130000.0
2008-10-06 18:53:00,3.47027,3.47069,3.46347,3.46937,7510000.0
2008-10-06 18:54:00,3.46924,3.47297,3.46083,3.47084,7130000.0
2008-10-06 18:55:00,3.46765,3.4722,3.46241,3.4722,7880000.0
2008-10-06 18:56:00,3.47069,3.47069,3.46582,3.46605,5250000.0
2008-10-06 18:57:00,3.46714,3.47272,3.4631,3.47272,7880000.0
2008-10-06 18:58:00,3.46642,3.47084,3.46126,3.46743,7880000.0
2008-10-06 18:59:00,3.47028,3.47178,3.46674,3.47178,7500000.0
2008-10-06 19:00:00,3.47102,3.47102,3.45946,3.46162,7130000.0
2008-10-06 19:01:00,3.47069,3.47172,3.46285,3.47125,6000000.0
2008-10-06 19:02:00,3.46638,3.47076,3.46168,3.46453,5250000.0
2008-10-06 19:03:00,3.46641,3.47064,3.46641,3.46946,4880000.0
2008-10-06 19:04:00,3.46732,3.46986,3.46088,3.46541,6000000.0
2008-10-06 19:05:00,3.47065,3.47134,3.45993,3.4658,6380000.0
2008-10-06 19:06:00,3.47075,3.4739,3.46058,3.46741,7130000.0
2008-10-06 19:07:00,3.46875,3.46875,3.46199,3.46199,7890000.0
2008-10-06 19:08:00,3.4685,3.46971,3.46445,3.46971,4510000.0
2008-10-06 19:09:00,3.46632,3.4703,3.45832,3.46339,6010000.0
2008-10-06 19:10:00,3.47045,3.47102,3.46129,3.46658,6380000.0
2008-10-06 19:11:00,3.46996,3.46996,3.46474,3.46894,6380000.0
2008-10-06 19:12:00,3.46778,3.46963,3.45957,3.4634,7500000.0
2008-10-06 19:13:00,3.46825,3.46916,3.46227,3.46227,6760000.0
2008-10-06 19:14:00,3.46647,3.4685,3.4625,3.4685,6380000.0
2008-10-06 19:15:00,3.46674,3.46936,3.46039,3.46483,5260000.0
2008-10-06 19:16:00,3.4659,3.4659,3.46038,3.46234,4510000.0
2008-10-06 19:17:00,3.46359,3.47079,3.45796,3.46582,5630000.0
2008-10-06 19:18:00,3.46882,3.46908,3.45841,3.45854,7130000.0
2008-10-06 19:19:00,3.46505,3.4682,3.45742,3.46272,6010000.0
2008-10-06 19:20:00,3.46615,3.46778,3.45799,3.46778,4880000.0
2008-10-06 19:21:00,3.46594,3.46806,3.46156,3.4662,5250000.0
2008-10-06 19:22:00,3.46278,3.47043,3.46278,3.46658,9380000.0
2008-10-06 19:23:00,3.46193,3.46684,3.45959,3.46684,10880000.0
2008-10-06 19:24:00,3.4633,3.46676,3.45712,3.4655,5250000.0
2008-10-06 19:25:00,3.46676,3.46796,3.46173,3.46724,6380000.0
2008-10-06 19:26:00,3.46784,3.4705,3.45764,3.45808,7130000.0
2008-10-06 19:27:00,3.46594,3.46738,3.46343,3.46738,5250000.0
2008-10-06 19:28:00,3.46754,3.46845,3.45905,3.46509,5250000.0
2008-10-06 19:29:00,3.46142,3.46831,3.45833,3.46689,6380000.0
2008-10-06 19:30:00,3.46293,3.46957,3.45726,3.46212,7880000.0
2008-10-06 19:31:00,3.46786,3.46813,3.46146,3.46347,6770000.0
2008-10-06 19:32:00,3.4664,3.46732,3.46183,3.46612,6380000.0
2008-10-06 19:33:00,3.46558,3.4662,3.45653,3.4662,3010000.0
2008-10-06 19:34:00,3.46526,3.46744,3.46225,3.46374,7130000.0
2008-10-06 19:35:00,3.46619,3.46619,3.45919,3.46317,4880000.0
2008-10-06 19:36:00,3.46489,3.46592,3.4616,3.4616,5250000.0
2008-10-06 19:37:00,3.46659,3.46659,3.45434,3.4648,7140000.0
2008-10-06 19:38:00,3.46744,3.46996,3.46217,3.46217,7130000.0
2008-10-06 19:39:00,3.46613,3.46963,3.46273,3.46713,7880000.0
2008-10-06 19:40:00,3.46733,3.46966,3.45753,3.45953,7130000.0
2008-10-06 19:41:00,3.46434,3.46955,3.45944,3.46481,7880000.0
2008-10-06 19:42:00,3.46781,3.46781,3.4563,3.45799,7130000.0
2008-10-06 19:43:00,3.46712,3.46712,3.45762,3.46639,4510000.0
2008-10-06 19:44:00,3.46302,3.46883,3.46175,3.46175,6760000.0
2008-10-06 19:45:00,3.46633,3.4701,3.46633,3.46856,5260000.0
2008-10-06 19:46:00,3.46729,3.46729,3.46215,3.46457,5630000.0
2008-10-06 19:47:00,3.46085,3.46561,3.46055,3.46161,6400000.0
2008-10-06 19:48:00,3.46474,3.46713,3.46147,3.46713,4880000.0
2008-10-06 19:49:00,3.46388,3.46812,3.46299,3.46591,5630000.0
2008-10-06 19:50:00,3.46785,3.46908,3.45769,3.45842,7500000.0
2008-10-06 19:51:00,3.46552,3.46786,3.45853,3.46325,10890000.0
2008-10-06 19:52:00,3.46708,3.46764,3.46181,3.46198,4880000.0
2008-10-06 19:53:00,3.46766,3.46837,3.45699,3.45843,7500000.0
2008-10-06 19:54:00,3.46654,3.46654,3.45847,3.46126,6000000.0
2008-10-06 19:55:00,3.46637,3.46637,3.45495,3.45676,6390000.0
2008-10-06 19:56:00,3.46315,3.47,3.45921,3.46734,7880000.0
2008-10-06 19:57:00,3.46394,3.46647,3.45076,3.45076,5630000.0
2008-10-06 19:58:00,3.45607,3.45993,3.44985,3.45993,4880000.0
2008-10-06 19:59:00,3.45763,3.46107,3.45349,3.45618,6010000.0
2008-10-06 20:00:00,3.45445,3.45637,3.44485,3.44517,7130000.0
2008-10-06 20:01:00,3.44858,3.45394,3.44858,3.45313,4880000.0
2008-10-06 20:02:00,3.45576,3.45817,3.44975,3.44975,4880000.0
2008-10-06 20:03:00,3.45662,3.46197,3.44852,3.45197,6760000.0
2008-10-06 20:04:00,3.45872,3.46093,3.45711,3.46093,3750000.0
2008-10-06 20:05:00,3.45708,3.45995,3.45423,3.45423,8260000.0
2008-10-06 20:06:00,3.46193,3.46405,3.45192,3.45247,7130000.0
2008-10-06 20:07:00,3.45832,3.45947,3.44904,3.45601,12000000.0
2008-10-06 20:08:00,3.45589,3.4631,3.45589,3.4618,4520000.0
2008-10-06 20:09:00,3.45611,3.46211,3.45254,3.45454,7500000.0
2008-10-06 20:10:00,3.45665,3.45947,3.44814,3.45947,6010000.0
2008-10-06 20:11:00,3.45783,3.46062,3.45572,3.45782,4880000.0
2008-10-06 20:12:00,3.46093,3.46164,3.45239,3.46109,6000000.0
2008-10-06 20:13:00,3.45748,3.45957,3.4529,3.45957,3750000.0
2008-10-06 20:14:00,3.4548,3.45964,3.45379,3.45964,5260000.0
2008-10-06 20:15:00,3.45863,3.46167,3.45151,3.45652,5250000.0
2008-10-06 20:16:00,3.45785,3.45785,3.45096,3.45452,5250000.0
2008-10-06 20:17:00,3.45346,3.45996,3.4457,3.45078,7500000.0
2008-10-06 20:18:00,3.45239,3.45476,3.44483,3.44835,6760000.0
2008-10-06 20:19:00,3.45554,3.45701,3.4427,3.45356,11270000.0
2008-10-06 20:20:00,3.45053,3.45741,3.44877,3.45741,5630000.0
2008-10-06 20:21:00,3.45677,3.45677,3.44834,3.45572,5630000.0
2008-10-06 20:22:00,3.45361,3.46113,3.45361,3.46077,7880000.0
2008-10-06 20:23:00,3.4575,3.45778,3.45064,3.45582,8250000.0
2008-10-06 20:24:00,3.45389,3.45933,3.44721,3.4542,7500000.0
2008-10-06 20:25:00,3.45139,3.45139,3.43654,3.43654,6390000.0
2008-10-06 20:26:00,3.45124,3.45369,3.44933,3.45369,5250000.0
2008-10-06 20:27:00,3.45365,3.45365,3.44274,3.44274,5250000.0
2008-10-06 20:28:00,3.45348,3.45348,3.44306,3.44567,7130000.0
2008-10-06 20:30:00,3.44855,3.44967,3.44435,3.44435,7880000.0
2008-10-06 20:31:00,3.43921,3.45252,3.43921,3.44983,5250000.0
2008-10-06 20:32:00,3.45167,3.45605,3.4471,3.45488,6380000.0
2008-10-06 20:33:00,3.4551,3.4551,3.44504,3.44504,6750000.0
2008-10-06 20:34:00,3.4607,3.46471,3.45516,3.46471,5250000.0
2008-10-06 20:35:00,3.46373,3.46503,3.45617,3.46067,5630000.0
2008-10-06 20:36:00,3.46047,3.46359,3.45216,3.45844,7880000.0
2008-10-06 20:37:00,3.45796,3.46305,3.45625,3.4623,6750000.0
2008-10-06 20:38:00,3.4648,3.46499,3.45919,3.46432,6000000.0
2008-10-06 20:39:00,3.46496,3.46507,3.46075,3.46251,5250000.0
2008-10-06 20:40:00,3.46285,3.46464,3.45913,3.45923,6750000.0
2008-10-06 20:41:00,3.4636,3.46403,3.45354,3.46403,7130000.0
2008-10-06 20:42:00,3.45588,3.46741,3.45588,3.46553,6000000.0
2008-10-06 20:43:00,3.46377,3.46428,3.45324,3.45437,7500000.0
2008-10-06 20:44:00,3.45834,3.46644,3.45352,3.46644,6390000.0
2008-10-06 20:45:00,3.46949,3.46949,3.45664,3.45664,6760000.0
2008-10-06 20:46:00,3.46438,3.46438,3.458,3.46037,7130000.0
2008-10-06 20:47:00,3.46052,3.46823,3.46052,3.46322,6020000.0
2008-10-06 20:48:00,3.45843,3.46941,3.45843,3.465,5630000.0
2008-10-06 20:49:00,3.46675,3.469,3.46298,3.46536,8250000.0
2008-10-06 20:50:00,3.46201,3.46682,3.46085,3.46085,8250000.0
2008-10-06 20:51:00,3.45937,3.46711,3.45445,3.46351,13130000.0
2008-10-06 20:52:00,3.45437,3.46644,3.45437,3.45604,4890000.0
2008-10-06 20:53:00,3.46335,3.46421,3.4549,3.46234,6750000.0
2008-10-06 20:54:00,3.46704,3.46748,3.45529,3.45861,5250000.0
2008-10-06 20:55:00,3.46487,3.46726,3.46194,3.46226,6760000.0
2008-10-06 20:56:00,3.45736,3.47144,3.45736,3.4639,5250000.0
2008-10-06 20:57:00,3.46149,3.46871,3.46149,3.46306,5250000.0
2008-10-06 20:58:00,3.46721,3.46721,3.45734,3.46551,7880000.0
2008-10-06 20:59:00,3.46738,3.46921,3.46338,3.46738,6000000.0
2008-10-06 21:00:00,3.46653,3.46727,3.45483,3.45757,7130000.0
2008-10-06 21:01:00,3.46508,3.47018,3.46508,3.46714,8250000.0
2008-10-06 21:02:00,3.46538,3.46538,3.45301,3.45586,7130000.0
2008-10-06 21:03:00,3.46761,3.46761,3.45952,3.46234,3760000.0
2008-10-06 21:04:00,3.46039,3.46773,3.46039,3.46169,4130000.0
2008-10-06 21:05:00,3.46822,3.46976,3.45879,3.45925,7500000.0
2008-10-06 21:06:00,3.46793,3.46856,3.45918,3.46401,5250000.0
2008-10-06 21:07:00,3.45667,3.46711,3.45582,3.46225,6380000.0
2008-10-06 21:08:00,3.46709,3.46709,3.45706,3.46694,4500000.0
2008-10-06 21:09:00,3.46629,3.46646,3.44903,3.46324,5640000.0
2008-10-06 21:10:00,3.46434,3.46984,3.46048,3.46421,7130000.0
2008-10-06 21:11:00,3.46367,3.46367,3.45373,3.46092,7880000.0
2008-10-06 21:12:00,3.46242,3.4647,3.45937,3.4647,5250000.0
2008-10-06 21:13:00,3.46438,3.46438,3.45918,3.46309,7130000.0
2008-10-06 21:14:00,3.46522,3.46893,3.45661,3.46131,7500000.0
2008-10-06 21:15:00,3.45826,3.46194,3.45018,3.45678,5260000.0
2008-10-06 21:16:00,3.45454,3.46163,3.45217,3.45217,6000000.0
2008-10-06 21:17:00,3.44717,3.45962,3.44717,3.45219,4130000.0
2008-10-06 21:18:00,3.4524,3.4576,3.44989,3.45338,6000000.0
2008-10-06 21:19:00,3.45158,3.46135,3.45053,3.46068,6000000.0
2008-10-06 21:20:00,3.45606,3.46097,3.45068,3.46039,5250000.0
2008-10-06 21:21:00,3.46013,3.46301,3.4563,3.45753,4130000.0
2008-10-06 21:22:00,3.45572,3.46022,3.4503,3.46022,7130000.0
2008-10-06 21:23:00,3.46079,3.4613,3.4526,3.45788,6010000.0
2008-10-06 21:24:00,3.46009,3.46205,3.4556,3.4595,4890000.0
2008-10-06 21:25:00,3.45952,3.45952,3.44853,3.45057,5250000.0
2008-10-06 21:26:00,3.46266,3.46266,3.45069,3.45069,7130000.0
2008-10-06 21:27:00,3.45429,3.45962,3.45429,3.45903,4890000.0
2008-10-06 21:28:00,3.46027,3.4621,3.44971,3.45107,7130000.0
2008-10-06 21:29:00,3.45947,3.45984,3.45447,3.45984,4880000.0
2008-10-06 21:30:00,3.46121,3.4646,3.45154,3.45154,7130000.0
2008-10-06 21:31:00,3.4592,3.45997,3.45553,3.45997,6000000.0
2008-10-06 21:32:00,3.45442,3.46121,3.45105,3.45105,7510000.0
2008-10-06 21:33:00,3.46052,3.4623,3.45051,3.45098,6760000.0
2008-10-06 21:34:00,3.45771,3.46251,3.45316,3.45658,11260000.0
2008-10-06 21:35:00,3.44935,3.46031,3.44935,3.45565,6750000.0
2008-10-06 21:36:00,3.46019,3.4618,3.45514,3.45928,8250000.0
2008-10-06 21:37:00,3.46167,3.46362,3.45153,3.45233,7130000.0
2008-10-06 21:38:00,3.45975,3.45975,3.44966,3.45471,5260000.0
2008-10-06 21:39:00,3.46029,3.46029,3.44731,3.44731,4500000.0
2008-10-06 21:40:00,3.44858,3.45757,3.44417,3.45701,8250000.0
2008-10-06 21:41:00,3.45892,3.45976,3.45568,3.45834,4880000.0
2008-10-06 21:42:00,3.46033,3.46033,3.45555,3.45626,5630000.0
2008-10-06 21:43:00,3.46004,3.46103,3.45363,3.45391,6000000.0
2008-10-06 21:44:00,3.45325,3.4587,3.45325,3.45721,4130000.0
2008-10-06 21:45:00,3.45831,3.45965,3.44886,3.45965,5640000.0
2008-10-06 21:46:00,3.45897,3.46025,3.45554,3.45554,4510000.0
2008-10-06 21:47:00,3.4502,3.4596,3.4502,3.45657,6750000.0
2008-10-06 21:48:00,3.45541,3.46249,3.45279,3.46136,4890000.0
2008-10-06 21:49:00,3.45901,3.46051,3.44915,3.45941,6000000.0
2008-10-06 21:50:00,3.45941,3.45941,3.44748,3.44942,6760000.0
2008-10-06 21:51:00,3.46018,3.46018,3.45473,3.45854,6000000.0
2008-10-06 21:52:00,3.46051,3.46191,3.45068,3.45214,7500000.0
2008-10-06 21:53:00,3.45207,3.46184,3.4512,3.46152,7880000.0
2008-10-06 21:54:00,3.46166,3.46291,3.45102,3.45235,6760000.0
2008-10-06 21:55:00,3.46066,3.46169,3.45617,3.46169,6000000.0
2008-10-06 21:56:00,3.46148,3.46148,3.44647,3.44947,4880000.0
2008-10-06 21:57:00,3.44715,3.4519,3.44156,3.44761,6000000.0
2008-10-06 21:58:00,3.44623,3.44731,3.44328,3.44567,4140000.0
2008-10-06 21:59:00,3.44159,3.44565,3.44017,3.441,7140000.0
2008-10-06 22:00:00,3.44711,3.44711,3.4363,3.43743,7500000.0
2008-10-06 22:01:00,3.43767,3.44879,3.43767,3.44756,5630000.0
2008-10-06 22:02:00,3.44051,3.44544,3.4396,3.44544,5630000.0
2008-10-06 22:03:00,3.44439,3.44776,3.44296,3.44776,5630000.0
2008-10-06 22:04:00,3.4467,3.44876,3.43508,3.43508,4880000.0
2008-10-06 22:05:00,3.44882,3.45129,3.44065,3.44558,5640000.0
2008-10-06 22:06:00,3.44754,3.44936,3.4379,3.4379,7500000.0
2008-10-06 22:07:00,3.44023,3.44511,3.43862,3.4403,6000000.0
2008-10-06 22:08:00,3.44455,3.44501,3.43388,3.44035,6000000.0
2008-10-06 22:09:00,3.446,3.44698,3.43549,3.43674,7500000.0
2008-10-06 22:10:00,3.44609,3.44677,3.4388,3.44319,7890000.0
2008-10-06 22:11:00,3.43707,3.44956,3.43707,3.44616,7880000.0
2008-10-06 22:12:00,3.43972,3.44914,3.43972,3.44387,4510000.0
2008-10-06 22:13:00,3.44698,3.45123,3.44676,3.44997,4510000.0
2008-10-06 22:14:00,3.44985,3.44985,3.44468,3.44542,4500000.0
2008-10-06 22:15:00,3.45151,3.45151,3.43701,3.43701,7500000.0
2008-10-06 22:16:00,3.45122,3.45122,3.44011,3.4408,7500000.0
2008-10-06 22:17:00,3.44507,3.44636,3.44037,3.44579,6750000.0
2008-10-06 22:18:00,3.44397,3.44421,3.43879,3.44172,5260000.0
2008-10-06 22:19:00,3.44514,3.44686,3.43363,3.44623,6000000.0
2008-10-06 22:20:00,3.44312,3.44802,3.44124,3.44452,6750000.0
2008-10-06 22:21:00,3.44207,3.44561,3.43478,3.44561,5250000.0
2008-10-06 22:22:00,3.44016,3.44588,3.44016,3.44512,5630000.0
2008-10-06 22:23:00,3.44253,3.44888,3.43781,3.44388,7510000.0
2008-10-06 22:24:00,3.44535,3.44535,3.43907,3.43997,8250000.0
2008-10-06 22:25:00,3.44185,3.44397,3.4375,3.44148,7500000.0
2008-10-06 22:26:00,3.44594,3.44674,3.43696,3.44674,6000000.0
2008-10-06 22:27:00,3.44525,3.44537,3.43674,3.44417,4880000.0
2008-10-06 22:28:00,3.44211,3.44574,3.43757,3.44487,6380000.0
2008-10-06 22:29:00,3.443,3.44604,3.43375,3.4445,13880000.0
2008-10-06 22:30:00,3.44516,3.44516,3.43261,3.43643,15400000.0
2008-10-06 22:31:00,3.44029,3.44587,3.43882,3.44481,9760000.0
2008-10-06 22:32:00,3.44351,3.44403,3.43489,3.43923,4880000.0
2008-10-06 22:33:00,3.44554,3.44701,3.43484,3.43628,10500000.0
2008-10-06 22:34:00,3.44368,3.44525,3.43463,3.44525,7500000.0
2008-10-06 22:35:00,3.43985,3.45115,3.43983,3.44714,7510000.0
2008-10-06 22:36:00,3.44155,3.44533,3.44049,3.44335,6000000.0
2008-10-06 22:42:00,3.44617,3.4487,3.43637,3.44098,7500000.0
2008-10-06 22:43:00,3.44455,3.44786,3.43748,3.44187,3750000.0
2008-10-06 22:44:00,3.44056,3.44653,3.44056,3.44148,3760000.0
2008-10-06 22:45:00,3.43582,3.44794,3.43284,3.43554,12380000.0
2008-10-06 22:46:00,3.44071,3.44822,3.4375,3.44489,15000000.0
2008-10-06 22:49:00,3.44182,3.44453,3.44182,3.44432,4500000.0
2008-10-06 22:58:00,3.44141,3.44397,3.4353,3.44,5250000.0
2008-10-06 23:00:00,3.44787,3.45007,3.44062,3.44597,13500000.0
2008-10-06 23:01:00,3.44045,3.44469,3.43591,3.44322,3000000.0
2008-10-06 23:03:00,3.44338,3.44644,3.43958,3.44626,5250000.0
2008-10-06 23:15:00,3.44862,3.44975,3.43873,3.44012,10130000.0
2008-10-06 23:19:00,3.43706,3.44549,3.43706,3.44549,2250000.0
2008-10-06 23:20:00,3.44098,3.44797,3.43719,3.44313,8250000.0
2008-10-06 23:23:00,3.43983,3.44449,3.43561,3.44315,6000000.0
2008-10-06 23:24:00,3.43939,3.44394,3.43366,3.44394,5250000.0
2008-10-06 23:28:00,3.44079,3.44466,3.43729,3.44466,5250000.0
2008-10-06 23:30:00,3.43913,3.45015,3.43913,3.44052,13130000.0
2008-10-06 23:40:00,3.44225,3.44359,3.43606,3.44359,3010000.0
2008-10-06 23:41:00,3.4414,3.44153,3.4414,3.44153,1500000.0
2008-10-06 23:45:00,3.44138,3.44611,3.43732,3.44611,5250000.0
2008-10-07 00:00:00,3.44705,3.44725,3.43623,3.43762,7500000.0
2008-10-07 00:08:00,3.45337,3.45621,3.45337,3.45621,2250000.0
2008-10-07 00:09:00,3.45278,3.45751,3.44872,3.45751,5250000.0
2008-10-07 00:10:00,3.45187,3.45667,3.44722,3.45667,15750000.0
2008-10-07 00:11:00,3.45757,3.45774,3.45653,3.45758,3750000.0
2008-10-07 00:13:00,3.45098,3.45571,3.44692,3.45571,5250000.0
2008-10-07 00:15:00,3.45326,3.46083,3.45326,3.45741,6000000.0
2008-10-07 00:18:00,3.45684,3.45705,3.44742,3.45467,4500000.0
2008-10-07 00:20:00,3.45236,3.45705,3.44742,3.45705,5260000.0
2008-10-07 00:23:00,3.45735,3.45755,3.44653,3.44792,7500000.0
2008-10-07 00:25:00,3.45377,3.45739,3.44809,3.4562,5260000.0
2008-10-07 00:27:00,3.4576,3.4576,3.4576,3.4576,750000.0
2008-10-07 00:28:00,3.45944,3.46005,3.45472,3.45535,3000000.0
2008-10-07 00:29:00,3.45949,3.46023,3.45077,3.45832,5640000.0
2008-10-07 00:30:00,3.45925,3.45945,3.44843,3.44982,9000000.0
2008-10-07 00:31:00,3.45727,3.45947,3.45002,3.45002,12750000.0
2008-10-07 00:35:00,3.46004,3.46004,3.44976,3.45604,5260000.0
2008-10-07 00:38:00,3.45949,3.45949,3.45382,3.45382,4500000.0
2008-10-07 00:39:00,3.45761,3.45882,3.4469,3.44909,8630000.0
2008-10-07 00:40:00,3.44768,3.45947,3.44768,3.45895,6380000.0
2008-10-07 00:45:00,3.46173,3.46208,3.45018,3.46208,4880000.0
2008-10-07 00:50:00,3.45687,3.45805,3.45687,3.45805,1130000.0
2008-10-07 00:56:00,3.45817,3.4592,3.44896,3.45436,4510000.0
2008-10-07 00:57:00,3.45873,3.45965,3.44923,3.45965,7880000.0
2008-10-07 00:59:00,3.46088,3.46175,3.45073,3.45212,9000000.0
2008-10-07 01:00:00,3.45307,3.45716,3.45307,3.45716,1500000.0
2008-10-07 01:02:00,3.4597,3.46141,3.4597,3.46134,3750000.0
2008-10-07 01:03:00,3.45332,3.46295,3.45193,3.45332,12000000.0
2008-10-07 01:04:00,3.45953,3.46735,3.4523,3.4523,6000000.0
2008-10-07 01:05:00,3.45805,3.46369,3.45424,3.46283,6380000.0
2008-10-07 01:06:00,3.46462,3.46563,3.45403,3.46005,7130000.0
2008-10-07 01:09:00,3.46215,3.46215,3.45545,3.45545,1500000.0
2008-10-07 01:10:00,3.45306,3.45474,3.44512,3.45454,9000000.0
2008-10-07 01:12:00,3.4665,3.4673,3.46106,3.46671,5250000.0
2008-10-07 01:13:00,3.46365,3.46782,3.4574,3.46782,6000000.0
2008-10-07 01:16:00,3.46819,3.46935,3.46483,3.46483,3770000.0
2008-10-07 01:17:00,3.46702,3.46702,3.45946,3.46183,6390000.0
2008-10-07 01:18:00,3.46252,3.46252,3.45877,3.45877,1500000.0
2008-10-07 01:25:00,3.46769,3.46826,3.46241,3.46788,6010000.0
2008-10-07 01:27:00,3.46645,3.46645,3.46149,3.46225,4500000.0
2008-10-07 01:30:00,3.46582,3.46965,3.45863,3.46398,9010000.0
2008-10-07 01:31:00,3.46014,3.47069,3.46014,3.46345,8250000.0
2008-10-07 01:35:00,3.46374,3.46432,3.45293,3.45822,10130000.0
2008-10-07 01:36:00,3.46417,3.46792,3.45713,3.46284,6750000.0
2008-10-07 01:37:00,3.46669,3.46802,3.46541,3.46737,5250000.0
2008-10-07 01:51:00,3.46425,3.46425,3.457,3.457,4500000.0
2008-10-07 01:53:00,3.46332,3.46884,3.45704,3.45704,7140000.0
2008-10-07 02:01:00,3.46242,3.46661,3.45721,3.46661,4880000.0
2008-10-07 02:02:00,3.45977,3.46457,3.45512,3.46457,15380000.0
2008-10-07 02:06:00,3.46549,3.46589,3.45404,3.46589,3400000.0
2008-10-07 02:14:00,3.4627,3.46826,3.4627,3.46826,3750000.0
2008-10-07 02:15:00,3.46444,3.46809,3.45798,3.46766,11250000.0
2008-10-07 02:19:00,3.46055,3.46332,3.45412,3.45947,5250000.0
2008-10-07 02:22:00,3.46579,3.46961,3.46222,3.46961,5250000.0
2008-10-07 02:28:00,3.46331,3.47051,3.46331,3.46648,3750000.0
2008-10-07 02:29:00,3.46592,3.46809,3.45954,3.45954,5250000.0
2008-10-07 02:30:00,3.47068,3.47185,3.46083,3.46222,15390000.0
2008-10-07 02:37:00,3.45738,3.46211,3.45332,3.46211,5250000.0
2008-10-07 02:41:00,3.46579,3.47,3.46233,3.47,5250000.0
2008-10-07 02:45:00,3.46897,3.47112,3.46172,3.47046,8250000.0
2008-10-07 02:55:00,3.45732,3.45787,3.45224,3.45471,8250000.0
2008-10-07 03:02:00,3.46595,3.46952,3.46021,3.46449,6750000.0
2008-10-07 03:30:00,3.45588,3.46061,3.45182,3.46061,5250000.0
2008-10-07 03:32:00,3.45392,3.45409,3.45022,3.45409,3760000.0
2008-10-07 03:45:00,3.45568,3.46118,3.45162,3.45973,11640000.0
2008-10-07 03:47:00,3.44542,3.45421,3.44542,3.45421,5250000.0
2008-10-07 04:00:00,3.45887,3.46151,3.45162,3.46097,9750000.0
2008-10-07 04:18:00,3.45375,3.45395,3.44293,3.44432,6760000.0
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 05:00:00,3.45737,3.46135,3.45578,3.45578,15380000.0
2008-10-07 05:09:00,3.46558,3.46996,3.46178,3.46996,5250000.0
2008-10-07 05:15:00,3.45548,3.46021,3.45142,3.46021,5250000.0
2008-10-07 05:20:00,3.46558,3.47014,3.46178,3.4701,5250000.0
2008-10-07 05:30:00,3.47162,3.47162,3.46023,3.46162,11250000.0
2008-10-07 05:31:00,3.4695,3.46958,3.46084,3.46084,3380000.0
2008-10-07 05:32:00,3.46983,3.47063,3.46491,3.47045,6760000.0
2008-10-07 05:33:00,3.46742,3.47167,3.46641,3.47075,3380000.0
2008-10-07 05:34:00,3.46661,3.47313,3.46505,3.46924,2640000.0
2008-10-07 05:37:00,3.46872,3.46872,3.4632,3.4632,1130000.0
2008-10-07 05:38:00,3.46575,3.47069,3.46216,3.47059,6000000.0
2008-10-07 05:40:00,3.46241,3.47097,3.46241,3.47055,5250000.0
2008-10-07 05:44:00,3.46902,3.47101,3.46374,3.46948,6000000.0
2008-10-07 05:45:00,3.46711,3.46753,3.4557,3.46266,13130000.0
2008-10-07 05:46:00,3.4671,3.47043,3.46167,3.46647,3750000.0
2008-10-07 05:47:00,3.46678,3.47174,3.4604,3.46606,8250000.0
2008-10-07 05:48:00,3.45125,3.46685,3.45125,3.46268,7500000.0
2008-10-07 05:49:00,3.46452,3.46737,3.46411,3.46411,3000000.0
2008-10-07 05:50:00,3.46643,3.47275,3.46327,3.47017,5630000.0
2008-10-07 05:52:00,3.44918,3.45391,3.44512,3.45391,5250000.0
2008-10-07 05:56:00,3.47159,3.47253,3.46254,3.4712,5250000.0
2008-10-07 05:57:00,3.46598,3.47018,3.46598,3.47018,3000000.0
2008-10-07 05:58:00,3.46858,3.46987,3.45918,3.46835,9000000.0
2008-10-07 06:00:00,3.46603,3.47175,3.46073,3.46212,9760000.0
2008-10-07 06:01:00,3.46506,3.4698,3.46506,3.4698,1500000.0
2008-10-07 06:02:00,3.46666,3.47036,3.4582,3.45869,4510000.0
2008-10-07 06:03:00,3.46503,3.46821,3.45911,3.46447,3010000.0
2008-10-07 06:04:00,3.46962,3.46962,3.45819,3.4598,6020000.0
2008-10-07 06:13:00,3.46995,3.46995,3.46141,3.46801,4130000.0
2008-10-07 06:14:00,3.46423,3.46952,3.46252,3.46902,4510000.0
2008-10-07 06:15:00,3.47244,3.47816,3.4658,3.47816,13150000.0
2008-10-07 06:16:00,3.46495,3.46997,3.46034,3.46821,4140000.0
2008-10-07 06:17:00,3.46389,3.46907,3.46389,3.46907,4130000.0
2008-10-07 06:29:00,3.46884,3.46884,3.45637,3.45869,7130000.0
2008-10-07 06:31:00,3.46885,3.46885,3.45629,3.45851,6760000.0
2008-10-07 06:45:00,3.46618,3.47091,3.46212,3.47091,5250000.0
2008-10-07 06:54:00,3.46529,3.47012,3.46145,3.46356,3000000.0
2008-10-07 06:55:00,3.46518,3.46991,3.46112,3.46991,5250000.0
2008-10-07 06:57:00,3.46587,3.46958,3.4622,3.46958,5250000.0
2008-10-07 06:59:00,3.46642,3.47348,3.46642,3.4711,3750000.0
2008-10-07 07:00:00,3.46826,3.46826,3.46784,3.46784,1500000.0
2008-10-07 07:01:00,3.46783,3.46924,3.46783,3.46924,1500000.0
2008-10-07 07:02:00,3.46784,3.46784,3.46591,3.46591,2250000.0
2008-10-07 07:06:00,3.46482,3.46931,3.45971,3.46931,5250000.0
2008-10-07 07:15:00,3.46646,3.47045,3.46288,3.47028,5250000.0
2008-10-07 07:17:00,3.46738,3.47211,3.46332,3.47211,5250000.0
2008-10-07 07:23:00,3.46558,3.47055,3.46178,3.47035,5250000.0
2008-10-07 07:27:00,3.46139,3.46993,3.46139,3.46993,5250000.0
2008-10-07 07:30:00,3.46638,3.47111,3.46232,3.47111,5250000.0
2008-10-07 07:32:00,3.46558,3.46975,3.46178,3.46975,5250000.0
2008-10-07 07:34:00,3.46112,3.46112,3.46112,3.46112,750000.0
2008-10-07 07:35:00,3.46482,3.47031,3.46042,3.47031,5250000.0
2008-10-07 07:37:00,3.46075,3.46075,3.46049,3.46049,1500000.0
2008-10-07 07:38:00,3.46579,3.46991,3.46233,3.46991,5250000.0
2008-10-07 07:40:00,3.47182,3.47182,3.46218,3.47182,2250000.0
2008-10-07 07:41:00,3.46424,3.46827,3.45663,3.45835,9000000.0
2008-10-07 07:42:00,3.45754,3.45993,3.44041,3.44041,5250000.0
2008-10-07 07:43:00,3.45464,3.45702,3.44749,3.44749,4500000.0
2008-10-07 07:44:00,3.45101,3.46098,3.44259,3.44259,9390000.0
2008-10-07 07:45:00,3.44309,3.44309,3.44309,3.44309,750000.0
2008-10-07 07:50:00,3.4339,3.44831,3.43046,3.44831,6750000.0
2008-10-07 07:51:00,3.43945,3.45243,3.43945,3.45243,3760000.0
2008-10-07 07:52:00,3.45004,3.45088,3.43469,3.4382,10130000.0
2008-10-07 07:53:00,3.44908,3.45234,3.44606,3.45153,6000000.0
2008-10-07 07:54:00,3.44682,3.44682,3.44166,3.44237,3380000.0
2008-10-07 07:55:00,3.4472,3.44757,3.44243,3.44757,4880000.0
2008-10-07 07:56:00,3.44381,3.4467,3.43642,3.44662,6000000.0
2008-10-07 07:59:00,3.44752,3.44752,3.4359,3.43815,7500000.0
2008-10-07 08:00:00,3.44707,3.44707,3.44707,3.44707,750000.0
2008-10-07 08:01:00,3.44464,3.44783,3.44284,3.44778,7130000.0
2008-10-07 08:02:00,3.447,3.447,3.43642,3.44664,4130000.0
2008-10-07 08:04:00,3.44241,3.44769,3.44241,3.44745,2250000.0
2008-10-07 08:05:00,3.44658,3.45131,3.44252,3.45131,5250000.0
2008-10-07 08:06:00,3.44323,3.44987,3.43785,3.4485,14640000.0
2008-10-07 08:08:00,3.43912,3.44907,3.43912,3.44709,3750000.0
2008-10-07 08:10:00,3.44061,3.45075,3.44061,3.44926,5250000.0
2008-10-07 08:11:00,3.44836,3.44856,3.44229,3.44692,4500000.0
2008-10-07 08:12:00,3.43874,3.44255,3.43874,3.44255,1500000.0
2008-10-07 08:14:00,3.44729,3.44787,3.43912,3.43912,8260000.0
2008-10-07 08:15:00,3.44703,3.45307,3.44312,3.45294,20260000.0
2008-10-07 08:16:00,3.44852,3.44862,3.43912,3.44477,5250000.0
2008-10-07 08:17:00,3.44791,3.44915,3.44038,3.44912,9390000.0
2008-10-07 08:18:00,3.44178,3.44839,3.43888,3.44839,4510000.0
2008-10-07 08:19:00,3.4451,3.44651,3.44192,3.44252,5260000.0
2008-10-07 08:20:00,3.43896,3.43896,3.43777,3.43834,3750000.0
2008-10-07 08:21:00,3.43989,3.44734,3.43989,3.44319,4880000.0
2008-10-07 08:22:00,3.43589,3.44705,3.43542,3.43925,10140000.0
2008-10-07 08:23:00,3.43841,3.44183,3.43841,3.43915,4880000.0
2008-10-07 08:24:00,3.4378,3.44095,3.43001,3.43001,3380000.0
2008-10-07 08:25:00,3.44001,3.44206,3.43965,3.43965,3750000.0
2008-10-07 08:26:00,3.44031,3.44273,3.43445,3.44273,4500000.0
2008-10-07 08:27:00,3.42781,3.43656,3.42781,3.43398,3750000.0
2008-10-07 08:28:00,3.43075,3.43597,3.42481,3.43597,6380000.0
2008-10-07 08:29:00,3.42751,3.43582,3.42751,3.4316,10140000.0
2008-10-07 08:30:00,3.42895,3.43529,3.4258,3.42604,13140000.0
2008-10-07 08:31:00,3.42808,3.43464,3.42524,3.43333,6760000.0
2008-10-07 08:32:00,3.42964,3.43326,3.42964,3.43326,1500000.0
2008-10-07 08:33:00,3.43143,3.43375,3.42809,3.43091,3750000.0
2008-10-07 08:34:00,3.42769,3.43367,3.42667,3.43243,7130000.0
2008-10-07 08:35:00,3.43368,3.43368,3.42242,3.4292,12380000.0
2008-10-07 08:36:00,3.43206,3.43483,3.4299,3.43378,4880000.0
2008-10-07 08:37:00,3.43593,3.43593,3.4288,3.43536,8250000.0
2008-10-07 08:38:00,3.43068,3.43395,3.42434,3.43237,8250000.0
2008-10-07 08:39:00,3.42267,3.43544,3.42267,3.42408,5630000.0
2008-10-07 08:40:00,3.42353,3.43417,3.42353,3.42944,5630000.0
2008-10-07 08:41:00,3.4335,3.43933,3.42614,3.43417,4880000.0
2008-10-07 08:42:00,3.43366,3.43486,3.42817,3.43486,4880000.0
2008-10-07 08:43:00,3.42463,3.43598,3.42436,3.43518,6750000.0
2008-10-07 08:44:00,3.43509,3.43628,3.42653,3.43188,9390000.0
2008-10-07 08:45:00,3.43722,3.43726,3.42692,3.43722,12760000.0
2008-10-07 08:46:00,3.43662,3.43662,3.43662,3.43662,750000.0
2008-10-07 08:47:00,3.42513,3.436,3.42513,3.43344,6000000.0
2008-10-07 08:48:00,3.43652,3.44082,3.42582,3.43721,7510000.0
2008-10-07 08:49:00,3.43286,3.43669,3.4261,3.43419,13890000.0
2008-10-07 08:50:00,3.43464,3.43464,3.42284,3.43134,5250000.0
2008-10-07 08:51:00,3.42754,3.43324,3.42373,3.43068,10510000.0
2008-10-07 08:52:00,3.43203,3.43259,3.42123,3.42944,5630000.0
2008-10-07 08:53:00,3.42789,3.42928,3.42398,3.42928,4880000.0
2008-10-07 08:54:00,3.42442,3.42666,3.40737,3.42552,18760000.0
2008-10-07 08:55:00,3.41691,3.42522,3.41691,3.42094,6380000.0
2008-10-07 08:56:00,3.42451,3.42606,3.41756,3.42472,4130000.0
2008-10-07 08:57:00,3.42381,3.42796,3.42368,3.42519,6760000.0
2008-10-07 08:58:00,3.42131,3.42675,3.42131,3.42652,8250000.0
2008-10-07 09:00:00,3.42961,3.42961,3.4229,3.42684,5250000.0
2008-10-07 09:01:00,3.41748,3.42803,3.41748,3.4213,6760000.0
2008-10-07 09:02:00,3.43067,3.4319,3.42539,3.4268,8630000.0
2008-10-07 09:03:00,3.42852,3.42852,3.41504,3.41945,6380000.0
2008-10-07 09:04:00,3.42411,3.42851,3.41788,3.4283,10130000.0
2008-10-07 09:05:00,3.42666,3.42938,3.42397,3.42902,6010000.0
2008-10-07 09:06:00,3.42761,3.4291,3.42348,3.42348,4510000.0
2008-10-07 09:07:00,3.42476,3.42869,3.42476,3.42869,1500000.0
2008-10-07 09:08:00,3.42453,3.42866,3.42322,3.42322,5630000.0
2008-10-07 09:09:00,3.42833,3.42981,3.41966,3.42899,11640000.0
2008-10-07 09:10:00,3.42945,3.42997,3.419,3.42786,5630000.0
2008-10-07 09:11:00,3.42274,3.42896,3.41933,3.42581,6010000.0
2008-10-07 09:12:00,3.42162,3.42923,3.41573,3.42894,8250000.0
2008-10-07 09:13:00,3.42782,3.43413,3.42559,3.42715,9760000.0
2008-10-07 09:14:00,3.42712,3.43233,3.42712,3.42979,6390000.0
2008-10-07 09:15:00,3.43263,3.43332,3.42396,3.43176,9010000.0
2008-10-07 09:16:00,3.42815,3.4336,3.42389,3.42826,4890000.0
2008-10-07 09:17:00,3.4299,3.43202,3.42334,3.4274,4510000.0
2008-10-07 09:18:00,3.4262,3.43407,3.42538,3.43407,6000000.0
2008-10-07 09:19:00,3.43404,3.43404,3.43175,3.43175,2630000.0
2008-10-07 09:20:00,3.43573,3.43573,3.42515,3.43423,6390000.0
2008-10-07 09:21:00,3.43017,3.43576,3.43017,3.43499,4880000.0
2008-10-07 09:22:00,3.43036,3.43751,3.42668,3.43242,9770000.0
2008-10-07 09:23:00,3.43494,3.43505,3.42338,3.42688,6000000.0
2008-10-07 09:24:00,3.42987,3.43369,3.42697,3.42697,4130000.0
2008-10-07 09:25:00,3.42222,3.43437,3.42222,3.42819,10510000.0
2008-10-07 09:26:00,3.43426,3.43426,3.42717,3.43365,5250000.0
2008-10-07 09:27:00,3.43408,3.43408,3.42511,3.42527,4500000.0
2008-10-07 09:28:00,3.43492,3.43563,3.42284,3.42959,9000000.0
2008-10-07 09:29:00,3.42284,3.43454,3.42284,3.43414,7510000.0
2008-10-07 09:30:00,3.43622,3.43622,3.4282,3.42922,8250000.0
2008-10-07 09:31:00,3.43201,3.43453,3.42861,3.43162,4880000.0
2008-10-07 09:32:00,3.43422,3.43422,3.42709,3.42942,8260000.0
2008-10-07 09:33:00,3.42594,3.43703,3.42594,3.42912,6380000.0
2008-10-07 09:34:00,3.43482,3.43818,3.42811,3.43495,9000000.0
2008-10-07 09:35:00,3.43036,3.43844,3.428,3.43229,11640000.0
2008-10-07 09:36:00,3.42566,3.42659,3.42566,3.42659,1500000.0
2008-10-07 09:38:00,3.43407,3.43407,3.42968,3.42968,1500000.0
2008-10-07 09:39:00,3.43528,3.43579,3.42668,3.43536,5250000.0
2008-10-07 09:40:00,3.42857,3.43472,3.42455,3.42455,9000000.0
2008-10-07 09:41:00,3.4364,3.43784,3.4292,3.43239,7510000.0
2008-10-07 09:42:00,3.43544,3.43646,3.42689,3.4313,6750000.0
2008-10-07 09:43:00,3.43591,3.43619,3.42826,3.42826,3750000.0
2008-10-07 09:45:00,3.43753,3.43796,3.42361,3.4368,12380000.0
2008-10-07 09:46:00,3.43598,3.43902,3.42838,3.43642,6750000.0
2008-10-07 09:47:00,3.43312,3.44259,3.43213,3.43969,7500000.0
2008-10-07 09:48:00,3.42843,3.43747,3.42843,3.43564,5630000.0
2008-10-07 09:49:00,3.43912,3.44202,3.43288,3.43288,5250000.0
2008-10-07 09:50:00,3.43816,3.43917,3.43311,3.43311,6750000.0
2008-10-07 09:51:00,3.4275,3.43672,3.42623,3.43607,6750000.0
2008-10-07 09:52:00,3.43547,3.43616,3.43322,3.43322,5630000.0
2008-10-07 09:53:00,3.43385,3.43594,3.42906,3.43444,7510000.0
2008-10-07 09:55:00,3.435,3.43697,3.42484,3.43604,7880000.0
2008-10-07 09:56:00,3.43104,3.43955,3.43104,3.43815,6000000.0
2008-10-07 09:57:00,3.43039,3.43478,3.42348,3.42348,7500000.0
2008-10-07 09:58:00,3.4346,3.43819,3.43196,3.43524,7510000.0
2008-10-07 09:59:00,3.43204,3.43973,3.42935,3.43973,7140000.0
2008-10-07 10:00:00,3.43392,3.43831,3.43094,3.43831,3380000.0
2008-10-07 10:01:00,3.43976,3.43976,3.43326,3.43947,5630000.0
2008-10-07 10:02:00,3.43928,3.44036,3.42921,3.43766,5630000.0
2008-10-07 10:03:00,3.44052,3.45087,3.44052,3.45087,7130000.0
2008-10-07 10:04:00,3.44634,3.44926,3.43241,3.44686,7140000.0
2008-10-07 10:05:00,3.44797,3.4487,3.43513,3.44785,4880000.0
2008-10-07 10:06:00,3.44842,3.44925,3.43793,3.44273,7130000.0
2008-10-07 10:07:00,3.44287,3.44287,3.43374,3.43956,4880000.0
2008-10-07 10:08:00,3.44051,3.44393,3.4341,3.4402,6750000.0
2008-10-07 10:09:00,3.43844,3.44549,3.43844,3.443,5250000.0
2008-10-07 10:10:00,3.4447,3.45147,3.4447,3.45061,6000000.0
2008-10-07 10:11:00,3.45154,3.45154,3.43861,3.45134,7880000.0
2008-10-07 10:12:00,3.45235,3.4529,3.44444,3.45179,4880000.0
2008-10-07 10:13:00,3.44802,3.45345,3.44802,3.45195,4890000.0
2008-10-07 10:14:00,3.44807,3.45497,3.44807,3.45089,6000000.0
2008-10-07 10:15:00,3.45354,3.45914,3.45233,3.45656,7880000.0
2008-10-07 10:16:00,3.45394,3.45575,3.44489,3.45275,6750000.0
2008-10-07 10:17:00,3.44622,3.45976,3.44622,3.45722,6000000.0
2008-10-07 10:18:00,3.46036,3.46127,3.45086,3.45129,6750000.0
2008-10-07 10:19:00,3.45802,3.45905,3.45497,3.45856,6380000.0
2008-10-07 10:20:00,3.45342,3.46202,3.45143,3.45467,21000000.0
2008-10-07 10:21:00,3.45738,3.45816,3.44855,3.45816,6380000.0
2008-10-07 10:22:00,3.45202,3.45669,3.44998,3.4505,8250000.0
2008-10-07 10:23:00,3.45005,3.45671,3.44853,3.45012,6760000.0
2008-10-07 10:24:00,3.44833,3.45848,3.44539,3.45384,21000000.0
2008-10-07 10:25:00,3.45143,3.45414,3.44657,3.45412,7510000.0
2008-10-07 10:26:00,3.45529,3.45646,3.4465,3.45536,7880000.0
2008-10-07 10:27:00,3.45536,3.45702,3.45129,3.45562,5630000.0
2008-10-07 10:28:00,3.45661,3.45712,3.45002,3.45685,5630000.0
2008-10-07 10:29:00,3.45622,3.45665,3.44804,3.44931,7880000.0
2008-10-07 10:30:00,3.44889,3.46136,3.44889,3.45159,18380000.0
2008-10-07 10:31:00,3.44771,3.45752,3.44771,3.4564,4880000.0
2008-10-07 10:32:00,3.44622,3.45705,3.44622,3.45601,6000000.0
2008-10-07 10:33:00,3.44977,3.45776,3.44977,3.45531,7880000.0
2008-10-07 10:34:00,3.44886,3.45441,3.44821,3.45398,7500000.0
2008-10-07 10:35:00,3.45144,3.45263,3.44519,3.45263,5260000.0
2008-10-07 10:36:00,3.45202,3.4583,3.44603,3.45026,8250000.0
2008-10-07 10:37:00,3.45384,3.45384,3.44468,3.45236,7880000.0
2008-10-07 10:38:00,3.45514,3.45564,3.44932,3.4526,3750000.0
2008-10-07 10:39:00,3.45428,3.45428,3.44705,3.45097,6750000.0
2008-10-07 10:40:00,3.44585,3.4501,3.43997,3.44633,6760000.0
2008-10-07 10:41:00,3.44117,3.45023,3.44117,3.45023,5250000.0
2008-10-07 10:42:00,3.44846,3.45,3.44389,3.45,7880000.0
2008-10-07 10:43:00,3.44717,3.44925,3.43674,3.44517,5630000.0
2008-10-07 10:44:00,3.44504,3.44968,3.44169,3.44926,7130000.0
2008-10-07 10:45:00,3.44349,3.44823,3.44302,3.44459,7130000.0
2008-10-07 10:46:00,3.44174,3.4464,3.43655,3.44541,7880000.0
2008-10-07 10:47:00,3.44749,3.45048,3.44261,3.44845,6000000.0
2008-10-07 10:48:00,3.4483,3.4483,3.43975,3.44441,4880000.0
2008-10-07 10:49:00,3.44722,3.44811,3.4392,3.44811,5250000.0
2008-10-07 10:50:00,3.44576,3.44883,3.43716,3.44736,7500000.0
2008-10-07 10:51:00,3.44211,3.44379,3.43832,3.43923,6760000.0
2008-10-07 10:52:00,3.44669,3.44828,3.44121,3.44256,7500000.0
2008-10-07 10:53:00,3.43856,3.44528,3.4369,3.44528,6000000.0
2008-10-07 10:54:00,3.4454,3.44708,3.44181,3.44181,4880000.0
2008-10-07 10:55:00,3.44785,3.44785,3.44338,3.44358,8250000.0
2008-10-07 10:56:00,3.44263,3.4481,3.43921,3.44491,7880000.0
2008-10-07 10:57:00,3.44051,3.44533,3.43825,3.44411,8250000.0
2008-10-07 10:58:00,3.44403,3.44673,3.43694,3.44664,7880000.0
2008-10-07 10:59:00,3.43744,3.44932,3.43744,3.44446,7500000.0
2008-10-07 11:00:00,3.44765,3.45041,3.44288,3.44951,10500000.0
2008-10-07 11:01:00,3.44812,3.45267,3.44549,3.44638,6010000.0
2008-10-07 11:02:00,3.44932,3.44994,3.44331,3.44994,5250000.0
2008-10-07 11:03:00,3.44808,3.45122,3.43709,3.44884,10130000.0
2008-10-07 11:04:00,3.44787,3.4509,3.44412,3.44507,6000000.0
2008-10-07 11:06:00,3.44485,3.44992,3.43953,3.44428,7130000.0
2008-10-07 11:07:00,3.44418,3.45008,3.44197,3.44197,7880000.0
2008-10-07 11:08:00,3.44332,3.44839,3.43894,3.44731,5260000.0
2008-10-07 11:09:00,3.4494,3.4494,3.44183,3.44377,8250000.0
2008-10-07 11:10:00,3.44498,3.4457,3.43626,3.44494,6750000.0
2008-10-07 11:13:00,3.44267,3.44745,3.44187,3.44687,9760000.0
2008-10-07 11:14:00,3.44765,3.44865,3.43906,3.44802,5250000.0
2008-10-07 11:15:00,3.44507,3.45099,3.4428,3.44856,9380000.0
2008-10-07 11:16:00,3.44701,3.44771,3.43916,3.44441,9010000.0
2008-10-07 11:17:00,3.44828,3.44942,3.4421,3.44423,8250000.0
2008-10-07 11:18:00,3.43799,3.44936,3.43799,3.44279,8640000.0
2008-10-07 11:19:00,3.44026,3.44761,3.43778,3.44015,5250000.0
2008-10-07 11:20:00,3.4445,3.44573,3.43921,3.44534,8630000.0
2008-10-07 11:21:00,3.44596,3.44694,3.43503,3.44694,7880000.0
2008-10-07 11:22:00,3.44104,3.44924,3.44091,3.44188,4880000.0
2008-10-07 11:23:00,3.44276,3.44858,3.44276,3.44756,6000000.0
2008-10-07 11:25:00,3.44531,3.44735,3.4364,3.44702,6760000.0
2008-10-07 11:26:00,3.44147,3.4474,3.43683,3.4474,7500000.0
2008-10-07 11:27:00,3.44104,3.44725,3.43458,3.44633,7500000.0
2008-10-07 11:28:00,3.45111,3.45187,3.43998,3.44797,5270000.0
2008-10-07 11:29:00,3.44379,3.44379,3.43629,3.43719,4510000.0
2008-10-07 11:30:00,3.44123,3.44123,3.43075,3.43488,7130000.0
2008-10-07 11:31:00,3.43496,3.44028,3.43253,3.43874,6010000.0
2008-10-07 11:32:00,3.44019,3.4403,3.43387,3.43845,6000000.0
2008-10-07 11:33:00,3.43632,3.43632,3.42867,3.42867,4890000.0
2008-10-07 11:34:00,3.43527,3.43628,3.42758,3.43533,6390000.0
2008-10-07 11:35:00,3.42491,3.43586,3.42491,3.43287,8250000.0
2008-10-07 11:36:00,3.42928,3.43173,3.4238,3.43145,6750000.0
2008-10-07 11:37:00,3.43016,3.43795,3.42616,3.43415,5260000.0
2008-10-07 11:38:00,3.42963,3.43422,3.42366,3.43378,9380000.0
2008-10-07 11:39:00,3.43062,3.43432,3.42548,3.43066,7510000.0
2008-10-07 11:40:00,3.43271,3.43446,3.4248,3.42963,6020000.0
2008-10-07 11:41:00,3.42841,3.4355,3.4247,3.4247,6000000.0
2008-10-07 11:42:00,3.43526,3.43567,3.42781,3.42781,4880000.0
2008-10-07 11:43:00,3.43139,3.43782,3.4312,3.43573,6750000.0
2008-10-07 11:44:00,3.43354,3.43442,3.42291,3.43442,16140000.0
2008-10-07 11:45:00,3.43386,3.43469,3.42794,3.43115,13510000.0
2008-10-07 11:46:00,3.43141,3.43141,3.4224,3.43124,4880000.0
2008-10-07 11:47:00,3.42653,3.43498,3.4232,3.42554,6380000.0
2008-10-07 11:49:00,3.43346,3.43346,3.42761,3.42965,5270000.0
2008-10-07 11:50:00,3.43079,3.43303,3.42178,3.42813,6760000.0
2008-10-07 11:52:00,3.43266,3.43351,3.42632,3.43203,5250000.0
2008-10-07 11:53:00,3.42629,3.43074,3.42075,3.42986,6750000.0
2008-10-07 11:54:00,3.43162,3.43246,3.42649,3.42649,6000000.0
2008-10-07 11:55:00,3.43091,3.43091,3.41946,3.42536,6380000.0
2008-10-07 11:56:00,3.42873,3.42995,3.42551,3.42624,5250000.0
2008-10-07 11:57:00,3.42416,3.42969,3.42416,3.42472,6000000.0
2008-10-07 11:58:00,3.42751,3.4331,3.42751,3.4297,7880000.0
2008-10-07 11:59:00,3.43052,3.43227,3.4254,3.43227,4880000.0
2008-10-07 12:00:00,3.43114,3.43583,3.43031,3.43069,9750000.0
2008-10-07 12:01:00,3.43173,3.43311,3.43019,3.43311,6750000.0
2008-10-07 12:02:00,3.43361,3.43361,3.42534,3.43226,8250000.0
2008-10-07 12:03:00,3.43131,3.43321,3.42862,3.43134,8250000.0
2008-10-07 12:04:00,3.43072,3.43329,3.42695,3.43302,6750000.0
2008-10-07 12:05:00,3.4298,3.4342,3.42492,3.43358,5250000.0
2008-10-07 12:06:00,3.42773,3.4335,3.42773,3.43259,8260000.0
2008-10-07 12:07:00,3.42733,3.43196,3.42663,3.42663,4880000.0
2008-10-07 12:08:00,3.434,3.43402,3.42462,3.4287,5250000.0
2008-10-07 12:09:00,3.4337,3.43439,3.42842,3.43414,6760000.0
2008-10-07 12:10:00,3.42947,3.43586,3.42722,3.434,8630000.0
2008-10-07 12:11:00,3.43172,3.43592,3.42664,3.43592,4510000.0
2008-10-07 12:12:00,3.42929,3.43714,3.42742,3.43714,6010000.0
2008-10-07 12:13:00,3.43138,3.43499,3.43138,3.43319,5250000.0
2008-10-07 12:14:00,3.43449,3.43466,3.43056,3.43087,6760000.0
2008-10-07 12:15:00,3.43314,3.43314,3.42563,3.42689,11260000.0
2008-10-07 12:16:00,3.43297,3.4341,3.42892,3.43058,6750000.0
2008-10-07 12:17:00,3.43398,3.43398,3.43294,3.43367,3750000.0
2008-10-07 12:18:00,3.43484,3.43484,3.42354,3.42678,3750000.0
2008-10-07 12:19:00,3.43302,3.43446,3.42473,3.43088,7130000.0
2008-10-07 12:20:00,3.42492,3.43857,3.42492,3.43261,9000000.0
2008-10-07 12:21:00,3.43342,3.43428,3.43089,3.43089,4880000.0
2008-10-07 12:23:00,3.43165,3.43308,3.42675,3.42834,5630000.0
2008-10-07 12:24:00,3.42792,3.43405,3.41935,3.4283,6750000.0
2008-10-07 12:26:00,3.43144,3.4336,3.4273,3.43156,7500000.0
2008-10-07 12:27:00,3.43328,3.43416,3.42782,3.43189,6000000.0
2008-10-07 12:28:00,3.43305,3.43305,3.42597,3.42879,7130000.0
2008-10-07 12:29:00,3.42491,3.4321,3.42491,3.4321,5260000.0
2008-10-07 12:30:00,3.42288,3.43342,3.42267,3.42713,18390000.0
2008-10-07 12:31:00,3.43255,3.43446,3.42737,3.43446,7880000.0
2008-10-07 12:32:00,3.43287,3.43332,3.4269,3.43105,7510000.0
2008-10-07 12:33:00,3.43066,3.43066,3.42626,3.43005,6760000.0
2008-10-07 12:34:00,3.43134,3.43251,3.42669,3.43188,6000000.0
2008-10-07 12:35:00,3.43234,3.43322,3.42158,3.4308,9760000.0
2008-10-07 12:36:00,3.43196,3.43196,3.42051,3.43063,6750000.0
2008-10-07 12:37:00,3.42668,3.43166,3.42479,3.42749,7140000.0
2008-10-07 12:38:00,3.43552,3.4356,3.43021,3.43366,4510000.0
2008-10-07 12:39:00,3.43562,3.43582,3.42825,3.43036,6750000.0
2008-10-07 12:40:00,3.4373,3.44424,3.4373,3.4408,6750000.0
2008-10-07 12:41:00,3.44106,3.44578,3.43164,3.43924,6750000.0
2008-10-07 12:42:00,3.43566,3.44294,3.43138,3.44261,8250000.0
2008-10-07 12:43:00,3.43468,3.44333,3.43177,3.43177,7130000.0
2008-10-07 12:44:00,3.44215,3.44451,3.43336,3.43461,8260000.0
2008-10-07 12:45:00,3.43798,3.44105,3.42934,3.43967,14270000.0
2008-10-07 12:46:00,3.42941,3.43859,3.42941,3.43774,13890000.0
2008-10-07 12:47:00,3.43071,3.44113,3.43071,3.43991,7880000.0
2008-10-07 12:48:00,3.43834,3.44043,3.43512,3.43648,9760000.0
2008-10-07 12:49:00,3.43802,3.43984,3.43398,3.43503,8250000.0
2008-10-07 12:50:00,3.43074,3.44074,3.43074,3.4388,5630000.0
2008-10-07 12:51:00,3.43981,3.43981,3.42974,3.4371,5250000.0
2008-10-07 12:52:00,3.43667,3.43851,3.42594,3.43646,5630000.0
2008-10-07 12:53:00,3.4354,3.43952,3.43375,3.43852,5250000.0
2008-10-07 12:54:00,3.43893,3.43916,3.43273,3.43273,6010000.0
2008-10-07 12:55:00,3.43681,3.439,3.42646,3.43654,9000000.0
2008-10-07 12:56:00,3.43306,3.44253,3.43214,3.43543,7500000.0
2008-10-07 12:57:00,3.43989,3.43989,3.4296,3.43765,7510000.0
2008-10-07 12:58:00,3.43799,3.44046,3.4336,3.43931,5250000.0
2008-10-07 12:59:00,3.44003,3.44035,3.43481,3.43481,8260000.0
2008-10-07 13:00:00,3.42941,3.43832,3.42798,3.43667,13130000.0
2008-10-07 13:01:00,3.43791,3.43946,3.42993,3.43946,6000000.0
2008-10-07 13:02:00,3.43525,3.43633,3.43305,3.43633,5630000.0
2008-10-07 13:03:00,3.43355,3.43844,3.43272,3.43774,6390000.0
2008-10-07 13:04:00,3.43631,3.43934,3.42997,3.4385,4880000.0
2008-10-07 13:05:00,3.4373,3.43813,3.43322,3.43518,5630000.0
2008-10-07 13:06:00,3.43568,3.43815,3.4285,3.4285,4880000.0
2008-10-07 13:07:00,3.43188,3.43534,3.42516,3.4324,9000000.0
2008-10-07 13:08:00,3.43625,3.43724,3.42734,3.436,7880000.0
2008-10-07 13:09:00,3.43711,3.43711,3.43108,3.43108,6750000.0
2008-10-07 13:10:00,3.43619,3.43776,3.43501,3.43776,6750000.0
2008-10-07 13:11:00,3.43624,3.43717,3.43079,3.43223,6390000.0
2008-10-07 13:12:00,3.43629,3.43843,3.42768,3.4336,7880000.0
2008-10-07 13:13:00,3.43769,3.43793,3.42822,3.43252,7500000.0
2008-10-07 13:14:00,3.42753,3.43992,3.42753,3.43731,4510000.0
2008-10-07 13:15:00,3.43566,3.4388,3.4329,3.43753,7500000.0
2008-10-07 13:16:00,3.43837,3.43993,3.4329,3.43742,5260000.0
2008-10-07 13:17:00,3.43467,3.4387,3.42946,3.43803,7880000.0
2008-10-07 13:18:00,3.43393,3.43784,3.42749,3.43227,7880000.0
2008-10-07 13:19:00,3.42907,3.43952,3.429,3.4369,5260000.0
2008-10-07 13:20:00,3.43682,3.44037,3.4352,3.4352,5260000.0
2008-10-07 13:21:00,3.43515,3.43756,3.4291,3.4291,7500000.0
2008-10-07 13:22:00,3.43763,3.44034,3.43365,3.43398,8250000.0
2008-10-07 13:23:00,3.43478,3.43937,3.43401,3.43924,5630000.0
2008-10-07 13:24:00,3.43918,3.44019,3.4303,3.43895,7880000.0
2008-10-07 13:25:00,3.43821,3.43981,3.43033,3.43033,4510000.0
2008-10-07 13:26:00,3.43907,3.44017,3.43318,3.43318,6750000.0
2008-10-07 13:27:00,3.43952,3.4406,3.42954,3.43895,7500000.0
2008-10-07 13:28:00,3.44001,3.44001,3.42839,3.43892,6380000.0
2008-10-07 13:29:00,3.43903,3.43903,3.4308,3.43698,5260000.0
2008-10-07 13:30:00,3.43258,3.43667,3.42789,3.42789,7510000.0
2008-10-07 13:31:00,3.43357,3.43599,3.43126,3.4345,7500000.0
2008-10-07 13:32:00,3.43502,3.43764,3.43092,3.43274,6010000.0
2008-10-07 13:33:00,3.4374,3.4374,3.42851,3.43737,6380000.0
2008-10-07 13:34:00,3.43175,3.43645,3.42748,3.43457,10880000.0
2008-10-07 13:35:00,3.43593,3.43593,3.42646,3.43063,5630000.0
2008-10-07 13:36:00,3.43564,3.44039,3.43076,3.4358,11250000.0
2008-10-07 13:37:00,3.43137,3.43535,3.42859,3.42868,4150000.0
2008-10-07 13:38:00,3.4302,3.435,3.42995,3.43126,7130000.0
2008-10-07 13:39:00,3.4344,3.43459,3.42601,3.43349,6390000.0
2008-10-07 13:40:00,3.43273,3.43273,3.4217,3.43006,7500000.0
2008-10-07 13:41:00,3.42926,3.43099,3.42499,3.42601,7500000.0
2008-10-07 13:42:00,3.42577,3.43103,3.42471,3.42471,5250000.0
2008-10-07 13:43:00,3.4322,3.43372,3.42935,3.42935,4510000.0
2008-10-07 13:44:00,3.43065,3.43471,3.42893,3.43289,10140000.0
2008-10-07 13:45:00,3.43243,3.43397,3.42201,3.43157,6000000.0
2008-10-07 13:46:00,3.43051,3.43491,3.42794,3.43197,6000000.0
2008-10-07 13:47:00,3.43097,3.43359,3.42724,3.43262,8250000.0
2008-10-07 13:48:00,3.43068,3.43139,3.42196,3.43031,7520000.0
2008-10-07 13:49:00,3.42931,3.43168,3.42439,3.42439,6750000.0
2008-10-07 13:50:00,3.43206,3.43383,3.42647,3.42815,4510000.0
2008-10-07 13:51:00,3.43199,3.43324,3.42429,3.43321,9750000.0
2008-10-07 13:52:00,3.43211,3.43337,3.42369,3.4287,6010000.0
2008-10-07 13:53:00,3.42874,3.43253,3.42411,3.42713,7880000.0
2008-10-07 13:54:00,3.42846,3.43389,3.42846,3.43386,10130000.0
2008-10-07 13:55:00,3.42722,3.43214,3.4257,3.43191,6760000.0
2008-10-07 13:56:00,3.42653,3.43434,3.42653,3.43246,7500000.0
2008-10-07 13:57:00,3.42807,3.43361,3.4273,3.43361,6750000.0
2008-10-07 13:58:00,3.43224,3.43393,3.42714,3.43191,7510000.0
2008-10-07 13:59:00,3.42814,3.43341,3.42765,3.43121,5630000.0
2008-10-07 14:00:00,3.42794,3.43325,3.42747,3.43119,6380000.0
2008-10-07 14:01:00,3.43416,3.43506,3.42908,3.43434,4880000.0
2008-10-07 14:02:00,3.43385,3.43532,3.42947,3.43223,6380000.0
2008-10-07 14:03:00,3.43126,3.43351,3.42472,3.43086,7880000.0
2008-10-07 14:04:00,3.43042,3.43457,3.42446,3.4287,10890000.0
2008-10-07 14:05:00,3.42475,3.43198,3.42475,3.42644,5250000.0
2008-10-07 14:06:00,3.42519,3.43263,3.4219,3.43263,16510000.0
2008-10-07 14:07:00,3.42823,3.43392,3.42214,3.42214,6380000.0
2008-10-07 14:08:00,3.42697,3.43283,3.42666,3.42729,7130000.0
2008-10-07 14:09:00,3.42995,3.43125,3.42216,3.4224,6010000.0
2008-10-07 14:10:00,3.42968,3.43117,3.42733,3.42914,6000000.0
2008-10-07 14:11:00,3.42924,3.42932,3.41894,3.42397,7130000.0
2008-10-07 14:12:00,3.43129,3.43279,3.424,3.42729,6000000.0
2008-10-07 14:13:00,3.42719,3.43137,3.42458,3.43122,6000000.0
2008-10-07 14:14:00,3.42653,3.43145,3.42518,3.42518,6000000.0
2008-10-07 14:15:00,3.42295,3.43045,3.42295,3.4283,7880000.0
2008-10-07 14:16:00,3.42824,3.42969,3.42213,3.42388,5630000.0
2008-10-07 14:17:00,3.42589,3.4297,3.42158,3.42204,4510000.0
2008-10-07 14:18:00,3.42663,3.43151,3.4206,3.43005,5630000.0
2008-10-07 14:19:00,3.42934,3.43093,3.42295,3.4283,7130000.0
2008-10-07 14:20:00,3.43133,3.43133,3.42582,3.42855,5630000.0
2008-10-07 14:21:00,3.42896,3.43316,3.42286,3.4284,7510000.0
2008-10-07 14:22:00,3.42803,3.43187,3.42514,3.42514,7880000.0
2008-10-07 14:23:00,3.43254,3.43266,3.42406,3.42406,4880000.0
2008-10-07 14:24:00,3.42766,3.43316,3.42281,3.43316,5630000.0
2008-10-07 14:25:00,3.42929,3.43474,3.42342,3.42342,9380000.0
2008-10-07 14:26:00,3.42925,3.43503,3.42581,3.43448,7880000.0
2008-10-07 14:27:00,3.43209,3.43209,3.42022,3.43087,8640000.0
2008-10-07 14:28:00,3.42987,3.43476,3.42751,3.42912,6010000.0
2008-10-07 14:29:00,3.43447,3.43554,3.4314,3.4314,5250000.0
2008-10-07 14:30:00,3.43132,3.43641,3.42715,3.43154,10510000.0
2008-10-07 14:31:00,3.43517,3.43544,3.42897,3.43544,4880000.0
2008-10-07 14:32:00,3.43634,3.4419,3.42766,3.4384,8250000.0
2008-10-07 14:33:00,3.43605,3.43605,3.43153,3.43153,5260000.0
2008-10-07 14:34:00,3.43641,3.4388,3.43132,3.43773,10890000.0
2008-10-07 14:35:00,3.43202,3.43938,3.42864,3.43768,6000000.0
2008-10-07 14:36:00,3.43708,3.43708,3.42543,3.43379,5250000.0
2008-10-07 14:37:00,3.43183,3.43818,3.43183,3.43818,7500000.0
2008-10-07 14:38:00,3.43624,3.43759,3.43105,3.43718,4880000.0
2008-10-07 14:39:00,3.43528,3.44238,3.43029,3.43634,9380000.0
2008-10-07 14:40:00,3.4371,3.4414,3.43669,3.43846,5260000.0
2008-10-07 14:41:00,3.43743,3.44165,3.43146,3.44069,8260000.0
2008-10-07 14:42:00,3.43855,3.44159,3.4361,3.44142,5630000.0
2008-10-07 14:43:00,3.43634,3.44176,3.43634,3.44034,6380000.0
2008-10-07 14:44:00,3.43916,3.44126,3.43423,3.43727,6760000.0
2008-10-07 14:45:00,3.43807,3.4408,3.43552,3.44,10130000.0
2008-10-07 14:46:00,3.43284,3.43903,3.42715,3.43745,6760000.0
2008-10-07 14:47:00,3.43831,3.43924,3.43016,3.43136,4880000.0
2008-10-07 14:48:00,3.43998,3.44149,3.43603,3.43723,5630000.0
2008-10-07 14:49:00,3.43181,3.44256,3.43181,3.44256,5630000.0
2008-10-07 14:50:00,3.4413,3.4414,3.43201,3.43847,6000000.0
2008-10-07 14:51:00,3.44251,3.44427,3.43411,3.44254,4510000.0
2008-10-07 14:52:00,3.44319,3.44319,3.43691,3.43691,6000000.0
2008-10-07 14:53:00,3.43929,3.44167,3.4308,3.43395,7130000.0
2008-10-07 14:54:00,3.43768,3.44607,3.43497,3.44412,13880000.0
2008-10-07 14:55:00,3.44306,3.44606,3.43389,3.44482,12380000.0
2008-10-07 14:56:00,3.44345,3.45158,3.43773,3.44512,7880000.0
2008-10-07 14:57:00,3.44598,3.45134,3.4384,3.44414,13510000.0
2008-10-07 14:58:00,3.44601,3.45021,3.44178,3.44724,13880000.0
2008-10-07 14:59:00,3.44756,3.45546,3.44317,3.45318,6000000.0
2008-10-07 15:00:00,3.45219,3.45225,3.43882,3.44658,13130000.0
2008-10-07 15:01:00,3.44231,3.44867,3.43805,3.44155,9390000.0
2008-10-07 15:02:00,3.43986,3.44471,3.43981,3.4433,7880000.0
2008-10-07 15:03:00,3.4404,3.44437,3.43472,3.44437,6020000.0
2008-10-07 15:04:00,3.44462,3.44462,3.44096,3.44112,4510000.0
2008-10-07 15:05:00,3.43829,3.44569,3.43636,3.43636,6000000.0
2008-10-07 15:06:00,3.44041,3.44294,3.43508,3.44056,7880000.0
2008-10-07 15:07:00,3.44106,3.44106,3.43054,3.43054,8250000.0
2008-10-07 15:08:00,3.43409,3.44019,3.43229,3.43339,6010000.0
2008-10-07 15:09:00,3.43735,3.43972,3.42569,3.43192,7880000.0
2008-10-07 15:10:00,3.43657,3.43663,3.42738,3.42738,5250000.0
2008-10-07 15:11:00,3.43508,3.43676,3.42743,3.432,7880000.0
2008-10-07 15:12:00,3.43578,3.43839,3.42681,3.42681,6380000.0
2008-10-07 15:13:00,3.42744,3.43722,3.42744,3.43193,6390000.0
2008-10-07 15:14:00,3.43006,3.43524,3.42757,3.4297,4880000.0
2008-10-07 15:15:00,3.4224,3.43549,3.4224,3.43311,8260000.0
2008-10-07 15:16:00,3.43635,3.43635,3.42553,3.43211,9020000.0
2008-10-07 15:17:00,3.42805,3.43308,3.42805,3.42898,4880000.0
2008-10-07 15:18:00,3.43188,3.43267,3.42876,3.43265,6380000.0
2008-10-07 15:19:00,3.43077,3.43278,3.42841,3.42852,5270000.0
2008-10-07 15:20:00,3.4254,3.42947,3.42405,3.42947,6380000.0
2008-10-07 15:21:00,3.42009,3.43065,3.42009,3.42412,6380000.0
2008-10-07 15:22:00,3.42819,3.42884,3.41895,3.42605,6390000.0
2008-10-07 15:23:00,3.42609,3.42831,3.41841,3.42621,8250000.0
2008-10-07 15:24:00,3.42359,3.42793,3.41533,3.4237,6000000.0
2008-10-07 15:25:00,3.42083,3.42403,3.41311,3.41914,4890000.0
2008-10-07 15:26:00,3.41767,3.42357,3.41231,3.41856,7140000.0
2008-10-07 15:27:00,3.41374,3.41882,3.41374,3.41708,7140000.0
2008-10-07 15:28:00,3.42099,3.42425,3.41176,3.41392,7880000.0
2008-10-07 15:29:00,3.41479,3.41539,3.40319,3.41423,11260000.0
2008-10-07 15:30:00,3.41264,3.41309,3.40549,3.40799,7130000.0
2008-10-07 15:31:00,3.41107,3.41457,3.40584,3.40903,7140000.0
2008-10-07 15:32:00,3.40612,3.40759,3.40055,3.40055,5630000.0
2008-10-07 15:33:00,3.404,3.40576,3.39914,3.40432,6750000.0
2008-10-07 15:34:00,3.40383,3.40454,3.3988,3.4011,5250000.0
2008-10-07 15:35:00,3.40518,3.40589,3.39869,3.40359,5260000.0
2008-10-07 15:36:00,3.40521,3.40722,3.40127,3.40191,4880000.0
2008-10-07 15:37:00,3.40058,3.41298,3.40058,3.40375,6010000.0
2008-10-07 15:39:00,3.40699,3.40841,3.40094,3.40841,6390000.0
2008-10-07 15:40:00,3.40639,3.40719,3.39884,3.40628,5630000.0
2008-10-07 15:41:00,3.40629,3.40631,3.39935,3.40481,12400000.0
2008-10-07 15:42:00,3.40703,3.40703,3.39326,3.40212,10880000.0
2008-10-07 15:43:00,3.40627,3.40627,3.39576,3.39576,6750000.0
2008-10-07 15:44:00,3.40708,3.40822,3.40289,3.40809,6760000.0
2008-10-07 15:45:00,3.39778,3.40707,3.39573,3.40707,12750000.0
2008-10-07 15:46:00,3.40663,3.40837,3.40309,3.40309,7510000.0
2008-10-07 15:47:00,3.40582,3.41203,3.40031,3.40133,6010000.0
2008-10-07 15:48:00,3.39876,3.41056,3.39876,3.40995,5250000.0
2008-10-07 15:49:00,3.41004,3.41173,3.39939,3.40954,14250000.0
2008-10-07 15:50:00,3.41067,3.41266,3.40215,3.40566,4140000.0
2008-10-07 15:51:00,3.40423,3.41417,3.40423,3.4117,6760000.0
2008-10-07 15:52:00,3.4131,3.41606,3.40781,3.41606,6000000.0
2008-10-07 15:53:00,3.41553,3.41635,3.4023,3.41259,8250000.0
2008-10-07 15:54:00,3.41571,3.41571,3.40375,3.40375,4510000.0
2008-10-07 15:55:00,3.41264,3.42841,3.40877,3.42,6380000.0
2008-10-07 15:56:00,3.41472,3.4208,3.41308,3.4208,4510000.0
2008-10-07 15:57:00,3.41806,3.42262,3.41082,3.42259,6000000.0
2008-10-07 15:58:00,3.41298,3.41942,3.40493,3.4145,7130000.0
2008-10-07 15:59:00,3.41568,3.41758,3.41144,3.41144,6760000.0
2008-10-07 16:00:00,3.42123,3.4262,3.41643,3.42115,8630000.0
2008-10-07 16:01:00,3.41318,3.42313,3.41217,3.41839,10880000.0
2008-10-07 16:02:00,3.42292,3.4239,3.41869,3.41891,11640000.0
2008-10-07 16:03:00,3.42118,3.42254,3.41846,3.41846,6380000.0
2008-10-07 16:04:00,3.41939,3.42949,3.4102,3.42949,8250000.0
2008-10-07 16:05:00,3.43136,3.43136,3.41662,3.42189,4880000.0
2008-10-07 16:06:00,3.42343,3.42343,3.41322,3.41725,5260000.0
2008-10-07 16:07:00,3.41879,3.42389,3.41683,3.42389,6380000.0
2008-10-07 16:08:00,3.41837,3.42256,3.41651,3.42205,4510000.0
2008-10-07 16:09:00,3.41763,3.42147,3.41008,3.41991,6760000.0
2008-10-07 16:10:00,3.41554,3.42171,3.41447,3.4177,9000000.0
2008-10-07 16:11:00,3.42101,3.42101,3.41146,3.41942,10880000.0
2008-10-07 16:12:00,3.42059,3.42059,3.41202,3.41202,5640000.0
2008-10-07 16:13:00,3.41924,3.42264,3.41613,3.41614,7140000.0
2008-10-07 16:14:00,3.41915,3.42383,3.41294,3.41306,5260000.0
2008-10-07 16:15:00,3.41958,3.42193,3.41266,3.41983,9390000.0
2008-10-07 16:16:00,3.41312,3.42045,3.41174,3.41904,6760000.0
2008-10-07 16:17:00,3.41958,3.421,3.41767,3.41867,5630000.0
2008-10-07 16:18:00,3.41963,3.42093,3.41624,3.41789,4140000.0
2008-10-07 16:19:00,3.42121,3.42211,3.40854,3.40966,5640000.0
2008-10-07 16:20:00,3.41724,3.419,3.40866,3.41767,7500000.0
2008-10-07 16:21:00,3.41777,3.41886,3.41171,3.41364,6010000.0
2008-10-07 16:22:00,3.41126,3.41806,3.41023,3.41585,5260000.0
2008-10-07 16:23:00,3.41487,3.41844,3.40558,3.41596,6750000.0
2008-10-07 16:24:00,3.40861,3.4169,3.40542,3.41096,19150000.0
2008-10-07 16:25:00,3.40578,3.41569,3.40578,3.40948,7140000.0
2008-10-07 16:26:00,3.416,3.41722,3.41099,3.41425,6750000.0
2008-10-07 16:27:00,3.40855,3.41897,3.40647,3.41299,19890000.0
2008-10-07 16:28:00,3.40602,3.41701,3.40602,3.41448,4880000.0
2008-10-07 16:29:00,3.41507,3.41593,3.40974,3.41469,7130000.0
2008-10-07 16:30:00,3.41463,3.41674,3.40864,3.40864,11260000.0
2008-10-07 16:31:00,3.41398,3.4152,3.41063,3.4152,4510000.0
2008-10-07 16:32:00,3.41456,3.41712,3.40707,3.40976,7510000.0
2008-10-07 16:33:00,3.41439,3.41503,3.40977,3.40998,4510000.0
2008-10-07 16:34:00,3.41252,3.41495,3.40981,3.41193,9380000.0
2008-10-07 16:35:00,3.41159,3.41614,3.40442,3.4145,7140000.0
2008-10-07 16:36:00,3.41582,3.41582,3.40637,3.40637,4880000.0
2008-10-07 16:37:00,3.40573,3.41154,3.40573,3.40998,7500000.0
2008-10-07 16:38:00,3.41448,3.415,3.41128,3.41355,4510000.0
2008-10-07 16:39:00,3.40656,3.41523,3.40583,3.41521,6000000.0
2008-10-07 16:40:00,3.41522,3.41522,3.40534,3.41416,5630000.0
2008-10-07 16:41:00,3.41416,3.41479,3.40409,3.41466,4510000.0
2008-10-07 16:42:00,3.41119,3.41691,3.4084,3.41443,7140000.0
2008-10-07 16:43:00,3.41271,3.41956,3.4091,3.4091,7510000.0
2008-10-07 16:44:00,3.41946,3.41992,3.41378,3.41534,7130000.0
2008-10-07 16:45:00,3.41955,3.41955,3.40643,3.41663,10900000.0
2008-10-07 16:46:00,3.4176,3.4185,3.41101,3.4185,7130000.0
2008-10-07 16:47:00,3.41523,3.41787,3.41223,3.41628,8250000.0
2008-10-07 16:48:00,3.41691,3.41715,3.41162,3.41325,4880000.0
2008-10-07 16:49:00,3.4125,3.41798,3.4078,3.41248,6380000.0
2008-10-07 16:50:00,3.41873,3.41873,3.40909,3.41252,4880000.0
2008-10-07 16:51:00,3.4161,3.41711,3.40691,3.41711,6010000.0
2008-10-07 16:52:00,3.41578,3.41923,3.40753,3.41923,7500000.0
2008-10-07 16:53:00,3.42133,3.42133,3.41377,3.41875,6380000.0
2008-10-07 16:54:00,3.41412,3.41926,3.40825,3.41926,7880000.0
2008-10-07 16:55:00,3.4155,3.41927,3.4135,3.4135,7500000.0
2008-10-07 16:56:00,3.41392,3.41874,3.40977,3.41458,6760000.0
2008-10-07 16:57:00,3.41989,3.42067,3.40743,3.41881,6000000.0
2008-10-07 16:58:00,3.41522,3.4197,3.41522,3.41885,7880000.0
2008-10-07 16:59:00,3.42104,3.42277,3.4065,3.4226,11260000.0
2008-10-07 17:00:00,3.42427,3.42508,3.41363,3.41511,12750000.0
2008-10-07 17:01:00,3.4219,3.42425,3.41105,3.41533,16130000.0
2008-10-07 17:02:00,3.41968,3.42046,3.41457,3.41984,6750000.0
2008-10-07 17:03:00,3.41121,3.42115,3.41121,3.41734,6000000.0
2008-10-07 17:04:00,3.41868,3.4214,3.4136,3.41866,7880000.0
2008-10-07 17:05:00,3.42136,3.42175,3.41205,3.41604,6000000.0
2008-10-07 17:06:00,3.42068,3.42077,3.41119,3.41588,11260000.0
2008-10-07 17:07:00,3.419,3.42036,3.41511,3.41796,6000000.0
2008-10-07 17:08:00,3.42034,3.42034,3.41485,3.41485,6380000.0
2008-10-07 17:09:00,3.41747,3.42088,3.40803,3.42088,6010000.0
2008-10-07 17:10:00,3.4263,3.43155,3.42228,3.42944,6750000.0
2008-10-07 17:11:00,3.43552,3.43552,3.41511,3.41511,7140000.0
2008-10-07 17:12:00,3.42343,3.42343,3.41624,3.41901,5260000.0
2008-10-07 17:13:00,3.42278,3.42455,3.41419,3.42455,7880000.0
2008-10-07 17:14:00,3.4226,3.42805,3.41818,3.42523,7130000.0
2008-10-07 17:15:00,3.42301,3.42407,3.41884,3.41955,5250000.0
2008-10-07 17:16:00,3.41861,3.42463,3.41536,3.41536,5250000.0
2008-10-07 17:17:00,3.41868,3.42455,3.41868,3.42035,5630000.0
2008-10-07 17:18:00,3.41999,3.4268,3.41535,3.42047,7500000.0
2008-10-07 17:19:00,3.41961,3.4238,3.41311,3.41671,13130000.0
2008-10-07 17:20:00,3.42193,3.42238,3.41375,3.42162,4880000.0
2008-10-07 17:21:00,3.4182,3.42385,3.41398,3.41947,7880000.0
2008-10-07 17:22:00,3.41982,3.42596,3.41982,3.42516,6380000.0
2008-10-07 17:23:00,3.42291,3.43145,3.42291,3.42837,5250000.0
2008-10-07 17:24:00,3.43296,3.43384,3.42658,3.43145,5260000.0
2008-10-07 17:25:00,3.43227,3.43396,3.42268,3.42952,4880000.0
2008-10-07 17:26:00,3.43257,3.43371,3.42755,3.42755,5630000.0
2008-10-07 17:27:00,3.42737,3.43677,3.42737,3.42915,6380000.0
2008-10-07 17:28:00,3.43682,3.4378,3.42787,3.43738,7510000.0
2008-10-07 17:29:00,3.43313,3.43652,3.42772,3.43117,5250000.0
2008-10-07 17:30:00,3.43179,3.43253,3.42311,3.42809,7880000.0
2008-10-07 17:31:00,3.42786,3.43379,3.42748,3.43379,6000000.0
2008-10-07 17:32:00,3.43268,3.434,3.43056,3.434,4880000.0
2008-10-07 17:33:00,3.42943,3.43518,3.42804,3.43349,6000000.0
2008-10-07 17:34:00,3.43228,3.43427,3.42316,3.42837,8250000.0
2008-10-07 17:35:00,3.42864,3.43361,3.42687,3.43361,7880000.0
2008-10-07 17:36:00,3.43306,3.43403,3.42956,3.42956,6380000.0
2008-10-07 17:37:00,3.43329,3.43387,3.4236,3.43198,7140000.0
2008-10-07 17:38:00,3.43201,3.43235,3.42615,3.42757,5260000.0
2008-10-07 17:39:00,3.43083,3.43171,3.42553,3.43069,8250000.0
2008-10-07 17:40:00,3.43032,3.43321,3.42173,3.42173,5250000.0
2008-10-07 17:41:00,3.42816,3.43049,3.42051,3.43049,6380000.0
2008-10-07 17:42:00,3.42595,3.43199,3.421,3.42977,7880000.0
2008-10-07 17:43:00,3.43118,3.43191,3.42181,3.43173,6770000.0
2008-10-07 17:44:00,3.42989,3.43038,3.41964,3.43035,12010000.0
2008-10-07 17:45:00,3.42808,3.43238,3.42599,3.43104,7900000.0
2008-10-07 17:46:00,3.42281,3.43043,3.41873,3.41945,13510000.0
2008-10-07 17:47:00,3.42868,3.42949,3.42003,3.42003,5250000.0
2008-10-07 17:48:00,3.42787,3.4301,3.4206,3.42941,4130000.0
2008-10-07 17:49:00,3.43015,3.43015,3.42698,3.42837,5250000.0
2008-10-07 17:50:00,3.42974,3.43006,3.41821,3.41821,6750000.0
2008-10-07 17:51:00,3.43056,3.4316,3.42158,3.42473,5250000.0
2008-10-07 17:52:00,3.42011,3.42964,3.42011,3.42964,4510000.0
2008-10-07 17:53:00,3.42849,3.42874,3.41615,3.42324,6760000.0
2008-10-07 17:54:00,3.42863,3.42983,3.41918,3.42807,6750000.0
2008-10-07 17:55:00,3.41967,3.42861,3.41967,3.42592,4880000.0
2008-10-07 17:56:00,3.42671,3.42787,3.41683,3.4256,6020000.0
2008-10-07 17:57:00,3.42741,3.42832,3.42378,3.42725,5260000.0
2008-10-07 17:58:00,3.42857,3.42904,3.41938,3.42837,4880000.0
2008-10-07 17:59:00,3.42697,3.42819,3.42374,3.42763,4510000.0
2008-10-07 18:00:00,3.42773,3.42773,3.41809,3.42322,7130000.0
2008-10-07 18:01:00,3.42484,3.42517,3.4156,3.4156,6010000.0
2008-10-07 18:02:00,3.42183,3.42416,3.41524,3.42287,7880000.0
2008-10-07 18:03:00,3.42625,3.42995,3.42197,3.42764,7890000.0
2008-10-07 18:04:00,3.42599,3.42655,3.41568,3.41669,5260000.0
2008-10-07 18:05:00,3.42554,3.42631,3.41428,3.42409,8260000.0
2008-10-07 18:06:00,3.42553,3.42613,3.41627,3.41635,7500000.0
2008-10-07 18:07:00,3.42368,3.42751,3.42237,3.42394,7890000.0
2008-10-07 18:08:00,3.42609,3.42706,3.41781,3.42623,5250000.0
2008-10-07 18:09:00,3.4274,3.4274,3.42008,3.42336,4510000.0
2008-10-07 18:10:00,3.4211,3.42758,3.42084,3.42496,5270000.0
2008-10-07 18:11:00,3.41856,3.42778,3.41856,3.42255,6010000.0
2008-10-07 18:12:00,3.42343,3.42764,3.41749,3.42677,8250000.0
2008-10-07 18:13:00,3.42252,3.42755,3.41781,3.425,7880000.0
2008-10-07 18:14:00,3.42552,3.42667,3.41448,3.41448,5630000.0
2008-10-07 18:15:00,3.42693,3.42693,3.41846,3.42374,8630000.0
2008-10-07 18:16:00,3.42398,3.42554,3.41571,3.42412,7500000.0
2008-10-07 18:17:00,3.41903,3.4309,3.41711,3.42289,19890000.0
2008-10-07 18:18:00,3.42309,3.42654,3.41648,3.41987,7880000.0
2008-10-07 18:19:00,3.42379,3.42561,3.41549,3.41971,7880000.0
2008-10-07 18:20:00,3.4245,3.4245,3.42003,3.42375,6000000.0
2008-10-07 18:21:00,3.42282,3.42492,3.4211,3.4211,4510000.0
2008-10-07 18:22:00,3.42231,3.4251,3.41537,3.42426,7130000.0
2008-10-07 18:23:00,3.42475,3.42475,3.41906,3.41908,4880000.0
2008-10-07 18:24:00,3.42524,3.42524,3.41991,3.42326,5250000.0
2008-10-07 18:25:00,3.42346,3.42426,3.42001,3.42314,4880000.0
2008-10-07 18:26:00,3.42441,3.42501,3.41946,3.41946,6750000.0
2008-10-07 18:27:00,3.42436,3.42436,3.41292,3.42354,6760000.0
2008-10-07 18:28:00,3.42102,3.42819,3.42031,3.42308,4880000.0
2008-10-07 18:29:00,3.42456,3.42749,3.42156,3.42326,9760000.0
2008-10-07 18:30:00,3.42339,3.42719,3.42057,3.42399,4880000.0
2008-10-07 18:31:00,3.42766,3.42811,3.42046,3.42626,6010000.0
2008-10-07 18:32:00,3.42393,3.42878,3.41794,3.42878,5630000.0
2008-10-07 18:33:00,3.42664,3.42664,3.42049,3.42104,7880000.0
2008-10-07 18:34:00,3.42209,3.42796,3.42209,3.42239,6000000.0
2008-10-07 18:35:00,3.41784,3.42818,3.41784,3.42176,8250000.0
2008-10-07 18:36:00,3.42064,3.4277,3.42064,3.42197,7500000.0
2008-10-07 18:37:00,3.42538,3.4281,3.42381,3.42606,5630000.0
2008-10-07 18:38:00,3.4254,3.42701,3.42122,3.42701,6000000.0
2008-10-07 18:39:00,3.4272,3.4272,3.42487,3.42487,4880000.0
2008-10-07 18:40:00,3.42057,3.42653,3.4158,3.42389,6010000.0
2008-10-07 18:41:00,3.42697,3.42708,3.41752,3.42708,7520000.0
2008-10-07 18:42:00,3.42265,3.42838,3.41698,3.42566,6750000.0
2008-10-07 18:43:00,3.42617,3.42749,3.421,3.42424,7510000.0
2008-10-07 18:44:00,3.4258,3.428,3.41778,3.428,5260000.0
2008-10-07 18:45:00,3.42671,3.42698,3.42149,3.42689,4880000.0
2008-10-07 18:46:00,3.42157,3.42705,3.41724,3.42614,7130000.0
2008-10-07 18:47:00,3.4259,3.42734,3.42019,3.42019,5250000.0
2008-10-07 18:48:00,3.42825,3.42858,3.41874,3.4267,4880000.0
2008-10-07 18:49:00,3.4224,3.42765,3.41855,3.42658,8250000.0
2008-10-07 18:50:00,3.42519,3.42684,3.4176,3.42177,7130000.0
2008-10-07 18:51:00,3.42894,3.42958,3.41844,3.42704,5250000.0
2008-10-07 18:52:00,3.42722,3.42722,3.42181,3.42181,5630000.0
2008-10-07 18:53:00,3.42726,3.43063,3.42511,3.42801,7880000.0
2008-10-07 18:54:00,3.42826,3.42991,3.41866,3.42823,7130000.0
2008-10-07 18:55:00,3.42521,3.43003,3.4197,3.43003,8250000.0
2008-10-07 18:56:00,3.42902,3.42966,3.42447,3.42447,5250000.0
2008-10-07 18:57:00,3.42421,3.42916,3.41956,3.42916,7500000.0
2008-10-07 18:58:00,3.42357,3.42741,3.41879,3.42366,7510000.0
2008-10-07 18:59:00,3.42596,3.42725,3.42206,3.42678,6760000.0
2008-10-07 19:00:00,3.42658,3.42658,3.41542,3.41672,7500000.0
2008-10-07 19:01:00,3.42576,3.4287,3.41775,3.42709,5260000.0
2008-10-07 19:02:00,3.42179,3.42723,3.41797,3.4207,5250000.0
2008-10-07 19:03:00,3.422,3.42783,3.422,3.42581,4880000.0
2008-10-07 19:04:00,3.42285,3.4265,3.417,3.42151,6000000.0
2008-10-07 19:05:00,3.4259,3.42686,3.41525,3.42111,6750000.0
2008-10-07 19:06:00,3.42396,3.42449,3.41294,3.41898,6760000.0
2008-10-07 19:07:00,3.42563,3.4276,3.41767,3.41767,8260000.0
2008-10-07 19:08:00,3.42494,3.42755,3.42156,3.42156,7130000.0
2008-10-07 19:09:00,3.42236,3.42639,3.41468,3.41917,6380000.0
2008-10-07 19:10:00,3.42537,3.42537,3.41676,3.41871,6010000.0
2008-10-07 19:11:00,3.42214,3.42214,3.41248,3.41583,6380000.0
2008-10-07 19:12:00,3.40633,3.4186,3.40633,3.41242,7500000.0
2008-10-07 19:13:00,3.41811,3.41955,3.41205,3.41205,7130000.0
2008-10-07 19:14:00,3.41506,3.41725,3.41142,3.41683,6380000.0
2008-10-07 19:15:00,3.41714,3.41997,3.40945,3.41463,6000000.0
2008-10-07 19:16:00,3.41691,3.41691,3.4121,3.41437,4880000.0
2008-10-07 19:17:00,3.41227,3.41998,3.40567,3.41287,6000000.0
2008-10-07 19:18:00,3.41863,3.41863,3.4072,3.40919,7500000.0
2008-10-07 19:19:00,3.41827,3.41994,3.40947,3.41472,6380000.0
2008-10-07 19:20:00,3.41773,3.41916,3.40897,3.41916,4140000.0
2008-10-07 19:21:00,3.41774,3.41994,3.41351,3.41789,4510000.0
2008-10-07 19:22:00,3.41333,3.41932,3.41262,3.41854,8640000.0
2008-10-07 19:23:00,3.41636,3.42062,3.41287,3.41878,9390000.0
2008-10-07 19:24:00,3.41615,3.41912,3.40978,3.41715,5250000.0
2008-10-07 19:25:00,3.41533,3.4193,3.41376,3.4193,3010000.0
2008-10-07 19:26:00,3.41925,3.42011,3.40858,3.41023,7500000.0
2008-10-07 19:27:00,3.41846,3.419,3.41509,3.4188,4880000.0
2008-10-07 19:28:00,3.41965,3.42038,3.41101,3.41773,4510000.0
2008-10-07 19:29:00,3.4133,3.41958,3.40921,3.4191,5640000.0
2008-10-07 19:30:00,3.41488,3.42033,3.4112,3.41563,7500000.0
2008-10-07 19:31:00,3.41989,3.4233,3.41561,3.41851,7880000.0
2008-10-07 19:32:00,3.42185,3.42185,3.41469,3.42097,6760000.0
2008-10-07 19:33:00,3.41983,3.41983,3.40965,3.41942,3750000.0
2008-10-07 19:34:00,3.41935,3.42073,3.41518,3.41844,7130000.0
2008-10-07 19:35:00,3.42206,3.42206,3.41512,3.41571,5250000.0
2008-10-07 19:36:00,3.4162,3.41702,3.41181,3.41334,5250000.0
2008-10-07 19:37:00,3.41912,3.41912,3.40491,3.41559,7880000.0
2008-10-07 19:38:00,3.41946,3.41946,3.41087,3.41307,7500000.0
2008-10-07 19:39:00,3.41876,3.41876,3.41126,3.41844,7880000.0
2008-10-07 19:40:00,3.41916,3.41916,3.40812,3.40945,7130000.0
2008-10-07 19:41:00,3.41606,3.42158,3.41071,3.41689,8250000.0
2008-10-07 19:42:00,3.41869,3.41869,3.40696,3.40913,6760000.0
2008-10-07 19:43:00,3.41935,3.42003,3.41046,3.4189,5250000.0
2008-10-07 19:44:00,3.41288,3.41927,3.41189,3.41383,7130000.0
2008-10-07 19:45:00,3.41667,3.42212,3.41667,3.41994,6000000.0
2008-10-07 19:46:00,3.41973,3.41973,3.41404,3.4167,5260000.0
2008-10-07 19:47:00,3.41437,3.41866,3.41437,3.4144,7880000.0
2008-10-07 19:48:00,3.41736,3.41963,3.41544,3.41877,5250000.0
2008-10-07 19:49:00,3.41709,3.42213,3.41509,3.4199,5630000.0
2008-10-07 19:50:00,3.42067,3.42067,3.40911,3.41118,6390000.0
2008-10-07 19:51:00,3.41913,3.42141,3.4116,3.41716,10890000.0
2008-10-07 19:52:00,3.4212,3.42207,3.41598,3.4161,4880000.0
2008-10-07 19:53:00,3.42017,3.42017,3.40833,3.41084,6760000.0
2008-10-07 19:54:00,3.42008,3.42008,3.41226,3.41472,6000000.0
2008-10-07 19:55:00,3.42048,3.42048,3.40943,3.41077,7130000.0
2008-10-07 19:56:00,3.41733,3.42348,3.41223,3.42192,8630000.0
2008-10-07 19:57:00,3.41716,3.41953,3.41472,3.41472,6000000.0
2008-10-07 19:58:00,3.42026,3.42026,3.41147,3.42,4880000.0
2008-10-07 19:59:00,3.41566,3.42101,3.41566,3.42066,6010000.0
2008-10-07 20:00:00,3.42014,3.42014,3.40854,3.41045,6760000.0
2008-10-07 20:01:00,3.41612,3.4218,3.41612,3.42129,4510000.0
2008-10-07 20:02:00,3.41991,3.42062,3.41529,3.41529,4880000.0
2008-10-07 20:03:00,3.42,3.42,3.40883,3.41063,6760000.0
2008-10-07 20:04:00,3.41813,3.42002,3.41482,3.41963,4140000.0
2008-10-07 20:05:00,3.41658,3.41802,3.41324,3.41324,8250000.0
2008-10-07 20:06:00,3.42032,3.42032,3.40884,3.41195,7130000.0
2008-10-07 20:07:00,3.42078,3.42486,3.41435,3.41841,11630000.0
2008-10-07 20:08:00,3.41517,3.42412,3.41477,3.42279,6000000.0
2008-10-07 20:09:00,3.41644,3.42137,3.41247,3.41603,6760000.0
2008-10-07 20:10:00,3.41917,3.4239,3.41064,3.42315,6380000.0
2008-10-07 20:11:00,3.41858,3.42147,3.41651,3.41913,5250000.0
2008-10-07 20:12:00,3.42171,3.42171,3.41021,3.4204,5630000.0
2008-10-07 20:13:00,3.41638,3.42268,3.412,3.42005,8250000.0
2008-10-07 20:14:00,3.41694,3.42184,3.41526,3.41991,5630000.0
2008-10-07 20:15:00,3.41764,3.42223,3.41045,3.41697,5250000.0
2008-10-07 20:16:00,3.41755,3.41963,3.41558,3.41963,5250000.0
2008-10-07 20:17:00,3.41475,3.41691,3.40601,3.41691,6020000.0
2008-10-07 20:18:00,3.41868,3.41871,3.40776,3.40954,7130000.0
2008-10-07 20:19:00,3.41612,3.41778,3.40617,3.41277,10890000.0
2008-10-07 20:20:00,3.41286,3.41848,3.41026,3.41763,5260000.0
2008-10-07 20:21:00,3.41553,3.41557,3.40947,3.41557,5630000.0
2008-10-07 20:22:00,3.41228,3.41951,3.41228,3.41792,7880000.0
2008-10-07 20:23:00,3.41502,3.41566,3.40852,3.4119,7510000.0
2008-10-07 20:24:00,3.41,3.41619,3.40636,3.41404,7500000.0
2008-10-07 20:25:00,3.41567,3.41987,3.4063,3.40832,6760000.0
2008-10-07 20:26:00,3.41639,3.41723,3.41029,3.41704,6000000.0
2008-10-07 20:27:00,3.41732,3.41732,3.40773,3.40773,5250000.0
2008-10-07 20:28:00,3.41668,3.41668,3.40631,3.41446,7130000.0
2008-10-07 20:29:00,3.40781,3.41734,3.40781,3.41528,6380000.0
2008-10-07 20:30:00,3.41634,3.41911,3.41269,3.41269,8250000.0
2008-10-07 20:31:00,3.41616,3.41764,3.40911,3.41611,6380000.0
2008-10-07 20:32:00,3.41733,3.41832,3.40855,3.41704,6380000.0
2008-10-07 20:33:00,3.41791,3.41791,3.40868,3.40868,6010000.0
2008-10-07 20:34:00,3.41387,3.41785,3.40822,3.41785,5250000.0
2008-10-07 20:35:00,3.41686,3.41686,3.40672,3.41324,5630000.0
2008-10-07 20:36:00,3.41359,3.41842,3.40741,3.41253,7880000.0
2008-10-07 20:37:00,3.41308,3.42036,3.41297,3.41746,5640000.0
2008-10-07 20:38:00,3.41766,3.41767,3.4121,3.41767,5630000.0
2008-10-07 20:39:00,3.41689,3.41828,3.41429,3.41611,5250000.0
2008-10-07 20:40:00,3.41638,3.41795,3.41249,3.41249,6750000.0
2008-10-07 20:41:00,3.41585,3.41715,3.4118,3.41599,6750000.0
2008-10-07 20:42:00,3.4138,3.41823,3.40815,3.40815,4890000.0
2008-10-07 20:43:00,3.41758,3.41758,3.40642,3.40786,7500000.0
2008-10-07 20:44:00,3.41195,3.41529,3.40717,3.4149,7500000.0
2008-10-07 20:45:00,3.42099,3.42099,3.40875,3.40875,7500000.0
2008-10-07 20:46:00,3.41729,3.41819,3.41175,3.41376,7500000.0
2008-10-07 20:47:00,3.41322,3.41805,3.41223,3.41511,7500000.0
2008-10-07 20:48:00,3.41033,3.41729,3.41033,3.41251,5260000.0
2008-10-07 20:49:00,3.41742,3.42027,3.41454,3.41809,7880000.0
2008-10-07 20:50:00,3.4144,3.42068,3.41254,3.41254,8250000.0
2008-10-07 20:51:00,3.41019,3.4159,3.40472,3.4159,12760000.0
2008-10-07 20:52:00,3.4081,3.41766,3.4081,3.40855,4520000.0
2008-10-07 20:53:00,3.41849,3.41854,3.40874,3.40874,6000000.0
2008-10-07 20:54:00,3.41821,3.42161,3.40896,3.41245,4880000.0
2008-10-07 20:55:00,3.41619,3.41728,3.41187,3.41226,7500000.0
2008-10-07 20:56:00,3.40573,3.41282,3.40573,3.41071,4880000.0
2008-10-07 20:57:00,3.41217,3.41888,3.41217,3.41325,4880000.0
2008-10-07 20:58:00,3.41871,3.41871,3.40937,3.41735,7140000.0
2008-10-07 20:59:00,3.41237,3.41681,3.40758,3.41638,7500000.0
2008-10-07 21:00:00,3.41906,3.42132,3.40911,3.40965,7130000.0
2008-10-07 21:01:00,3.4127,3.41845,3.4127,3.41688,7880000.0
2008-10-07 21:02:00,3.4183,3.42015,3.40768,3.40903,7130000.0
2008-10-07 21:04:00,3.41094,3.41831,3.41094,3.41228,3400000.0
2008-10-07 21:05:00,3.4172,3.4172,3.4062,3.40737,6390000.0
2008-10-07 21:06:00,3.41776,3.41824,3.40849,3.4137,4880000.0
2008-10-07 21:16:00,3.4267,3.42847,3.42241,3.42316,5630000.0
2008-10-07 21:17:00,3.41596,3.42543,3.41596,3.41981,6380000.0
2008-10-07 21:18:00,3.4215,3.42518,3.41373,3.42012,5640000.0
2008-10-07 21:19:00,3.41737,3.42649,3.41737,3.42607,8250000.0
2008-10-07 21:20:00,3.4216,3.4265,3.41589,3.4265,6000000.0
2008-10-07 21:21:00,3.42569,3.42668,3.42067,3.42244,3760000.0
2008-10-07 21:22:00,3.42488,3.42548,3.41566,3.42548,4130000.0
2008-10-07 21:23:00,3.4252,3.42551,3.41808,3.42371,6760000.0
2008-10-07 21:24:00,3.42453,3.42741,3.42035,3.42601,5630000.0
2008-10-07 21:25:00,3.42467,3.42467,3.41512,3.41742,5250000.0
2008-10-07 21:26:00,3.4267,3.4267,3.41568,3.41669,6390000.0
2008-10-07 21:27:00,3.42255,3.42789,3.42201,3.42607,5630000.0
2008-10-07 21:28:00,3.42649,3.42764,3.41588,3.41707,7500000.0
2008-10-07 21:29:00,3.42559,3.42626,3.42075,3.42626,3020000.0
2008-10-07 21:30:00,3.42895,3.42895,3.41645,3.41661,7130000.0
2008-10-07 21:31:00,3.42225,3.4256,3.41935,3.42549,6380000.0
2008-10-07 21:32:00,3.42658,3.42892,3.41724,3.41724,7140000.0
2008-10-07 21:33:00,3.42565,3.42565,3.41467,3.41616,7500000.0
2008-10-07 21:34:00,3.42382,3.42908,3.41766,3.42299,11630000.0
2008-10-07 21:35:00,3.41511,3.42599,3.41511,3.42016,6750000.0
2008-10-07 21:36:00,3.42539,3.42609,3.42029,3.4241,7510000.0
2008-10-07 21:37:00,3.42661,3.4281,3.41598,3.41724,6760000.0
2008-10-07 21:38:00,3.42646,3.42646,3.41842,3.42195,6000000.0
2008-10-07 21:39:00,3.4264,3.42673,3.41543,3.41559,6000000.0
2008-10-07 21:40:00,3.41548,3.4257,3.41358,3.42401,7880000.0
2008-10-07 21:41:00,3.42624,3.42779,3.42382,3.42512,4880000.0
2008-10-07 21:42:00,3.42697,3.42773,3.42297,3.42382,5630000.0
2008-10-07 21:43:00,3.42719,3.42775,3.42241,3.42265,6000000.0
2008-10-07 21:44:00,3.42239,3.42806,3.42239,3.42745,5250000.0
2008-10-07 21:45:00,3.43046,3.43046,3.41848,3.42805,6380000.0
2008-10-07 21:46:00,3.42702,3.42773,3.4238,3.4238,5250000.0
2008-10-07 21:47:00,3.4188,3.42912,3.4188,3.42594,6750000.0
2008-10-07 21:48:00,3.4219,3.42635,3.41614,3.42635,6000000.0
2008-10-07 21:49:00,3.42826,3.42826,3.41861,3.42709,5630000.0
2008-10-07 21:50:00,3.42798,3.428,3.41743,3.41856,7500000.0
2008-10-07 21:51:00,3.42729,3.43,3.42318,3.42318,7500000.0
2008-10-07 21:52:00,3.42828,3.42905,3.41765,3.41893,6760000.0
2008-10-07 21:53:00,3.42208,3.4299,3.41804,3.42529,7880000.0
2008-10-07 21:54:00,3.42725,3.42725,3.41631,3.41766,7500000.0
2008-10-07 21:55:00,3.42661,3.42812,3.42263,3.42812,4130000.0
2008-10-07 21:58:00,3.42752,3.42863,3.42467,3.42698,5250000.0
2008-10-07 22:00:00,3.43,3.43229,3.42,3.42072,7130000.0
2008-10-07 22:06:00,3.42765,3.42765,3.4167,3.41711,7130000.0
2008-10-07 22:07:00,3.42332,3.4278,3.42214,3.42283,6000000.0
2008-10-07 22:08:00,3.4284,3.4284,3.41858,3.42341,4880000.0
2008-10-07 22:09:00,3.42942,3.43347,3.42025,3.42073,7130000.0
2008-10-07 22:10:00,3.42802,3.42802,3.42022,3.42506,7880000.0
2008-10-07 22:11:00,3.41756,3.4244,3.41741,3.4244,7510000.0
2008-10-07 22:12:00,3.41922,3.42862,3.41922,3.42328,4510000.0
2008-10-07 22:15:00,3.43135,3.43155,3.42053,3.42192,7500000.0
2008-10-07 22:16:00,3.42863,3.43017,3.42393,3.42393,7500000.0
2008-10-07 22:17:00,3.42837,3.43026,3.42828,3.43026,5260000.0
2008-10-07 22:23:00,3.42608,3.42804,3.42539,3.42798,4510000.0
2008-10-07 22:24:00,3.42827,3.42827,3.42265,3.42265,7140000.0
2008-10-07 22:25:00,3.42177,3.42624,3.41974,3.42341,7130000.0
2008-10-07 22:26:00,3.42791,3.42845,3.4175,3.42845,5250000.0
2008-10-07 22:27:00,3.42809,3.43112,3.41972,3.42964,9760000.0
2008-10-07 22:28:00,3.42566,3.4303,3.42033,3.42776,9760000.0
2008-10-07 22:30:00,3.43027,3.43247,3.42302,3.42335,16510000.0
2008-10-07 22:32:00,3.42829,3.42853,3.41841,3.42312,4510000.0
2008-10-07 22:33:00,3.42877,3.42877,3.4154,3.41785,9760000.0
2008-10-07 22:38:00,3.42204,3.43438,3.42204,3.426,12750000.0
2008-10-07 22:44:00,3.4238,3.42902,3.42371,3.42534,4500000.0
2008-10-07 22:45:00,3.42402,3.43365,3.42263,3.42402,12750000.0
2008-10-07 22:48:00,3.43537,3.43537,3.42645,3.43276,3750000.0
2008-10-07 22:49:00,3.43132,3.43421,3.43132,3.43147,4500000.0
2008-10-07 22:50:00,3.4317,3.4317,3.42189,3.42798,5250000.0
2008-10-07 22:55:00,3.43137,3.43228,3.42018,3.42397,11640000.0
2008-10-07 23:00:00,3.43407,3.43627,3.42682,3.43217,13500000.0
2008-10-07 23:03:00,3.43008,3.43008,3.42602,3.42602,1500000.0
2008-10-07 23:04:00,3.43018,3.43496,3.42659,3.43496,5250000.0
2008-10-07 23:10:00,3.42633,3.4365,3.42602,3.43503,8250000.0
2008-10-07 23:12:00,3.43076,3.43486,3.42612,3.43486,3000000.0
2008-10-07 23:13:00,3.43428,3.43428,3.43026,3.43056,6000000.0
2008-10-07 23:15:00,3.43242,3.43355,3.42253,3.42392,10500000.0
2008-10-07 23:21:00,3.42674,3.43734,3.42674,3.43508,3010000.0
2008-10-07 23:22:00,3.43384,3.43384,3.42132,3.42351,6020000.0
2008-10-07 23:29:00,3.42058,3.42492,3.41831,3.42057,7890000.0
2008-10-07 23:30:00,3.41703,3.42805,3.41703,3.41842,12760000.0
2008-10-07 23:34:00,3.42668,3.42856,3.42382,3.42382,4130000.0
2008-10-07 23:38:00,3.43448,3.43518,3.42972,3.43426,6010000.0
2008-10-07 23:43:00,3.42152,3.43102,3.42152,3.42949,3380000.0
2008-10-07 23:45:00,3.43492,3.43492,3.43049,3.43049,1500000.0
2008-10-07 23:46:00,3.42872,3.43351,3.42111,3.43216,7500000.0
2008-10-07 23:49:00,3.43464,3.43464,3.42455,3.43217,5630000.0
2008-10-07 23:50:00,3.43046,3.43237,3.41902,3.42097,8640000.0
2008-10-07 23:51:00,3.43107,3.43188,3.42109,3.42926,7880000.0
2008-10-07 23:53:00,3.42208,3.42872,3.4212,3.42516,3760000.0
2008-10-07 23:56:00,3.42652,3.43112,3.4232,3.43112,5250000.0
2008-10-08 00:00:00,3.43465,3.43485,3.42383,3.42522,7500000.0
2008-10-08 00:15:00,3.42765,3.43412,3.42765,3.43365,6000000.0
2008-10-08 00:20:00,3.42689,3.43323,3.423,3.43079,5630000.0
2008-10-08 00:23:00,3.42967,3.42967,3.41812,3.42008,7500000.0
2008-10-08 00:24:00,3.43066,3.4319,3.42632,3.43058,4500000.0
2008-10-08 00:30:00,3.43295,3.43315,3.42213,3.42352,8260000.0
2008-10-08 00:45:00,3.43303,3.43338,3.42148,3.43338,5250000.0
2008-10-08 00:55:00,3.42909,3.42909,3.41878,3.42892,4130000.0
2008-10-08 00:56:00,3.42909,3.43068,3.42112,3.42544,5250000.0
2008-10-08 00:58:00,3.42921,3.4302,3.42904,3.4302,3750000.0
2008-10-08 01:00:00,3.42728,3.43201,3.42322,3.43201,5250000.0
2008-10-08 01:09:00,3.42579,3.43011,3.42234,3.43008,5250000.0
2008-10-08 01:11:00,3.4285,3.4285,3.41511,3.41885,12000000.0
2008-10-08 01:12:00,3.42922,3.43006,3.42372,3.43006,5250000.0
2008-10-08 01:14:00,3.4258,3.42967,3.41869,3.42391,10900000.0
2008-10-08 01:15:00,3.43108,3.43395,3.42293,3.42432,15760000.0
2008-10-08 01:16:00,3.42982,3.42982,3.42564,3.42817,4510000.0
2008-10-08 01:17:00,3.42925,3.42968,3.42415,3.42465,7130000.0
2008-10-08 01:19:00,3.42508,3.4299,3.41941,3.42836,6010000.0
2008-10-08 01:20:00,3.42204,3.42685,3.41624,3.41853,10880000.0
2008-10-08 01:21:00,3.42909,3.42909,3.41894,3.4272,7500000.0
2008-10-08 01:23:00,3.42784,3.42956,3.41854,3.42818,10500000.0
2008-10-08 01:26:00,3.42801,3.42801,3.41352,3.41768,14640000.0
2008-10-08 01:27:00,3.42769,3.42895,3.42396,3.42424,5250000.0
2008-10-08 01:28:00,3.41917,3.42836,3.41741,3.42613,9000000.0
2008-10-08 01:29:00,3.42682,3.42824,3.41889,3.42781,9000000.0
2008-10-08 01:30:00,3.42743,3.43088,3.41905,3.42356,9380000.0
2008-10-08 01:31:00,3.4212,3.43182,3.4212,3.42468,8250000.0
2008-10-08 01:32:00,3.42868,3.42868,3.41627,3.4226,6380000.0
2008-10-08 01:33:00,3.42624,3.42915,3.42425,3.42425,7130000.0
2008-10-08 01:34:00,3.42632,3.42854,3.42239,3.42854,3380000.0
2008-10-08 01:35:00,3.42772,3.42772,3.41598,3.42202,10130000.0
2008-10-08 01:36:00,3.42538,3.429,3.41752,3.42336,6750000.0
2008-10-08 01:39:00,3.42835,3.42856,3.41927,3.42729,3750000.0
2008-10-08 01:42:00,3.42766,3.42839,3.41953,3.42808,5250000.0
2008-10-08 01:44:00,3.41846,3.42846,3.41846,3.4258,3750000.0
2008-10-08 01:45:00,3.42194,3.42839,3.41565,3.42811,15380000.0
2008-10-08 01:46:00,3.41806,3.42759,3.41731,3.41731,7500000.0
2008-10-08 01:48:00,3.42944,3.42944,3.41799,3.42597,9000000.0
2008-10-08 01:58:00,3.42814,3.42814,3.42082,3.42354,3750000.0
2008-10-08 02:15:00,3.42971,3.43325,3.42265,3.42807,11250000.0
2008-10-08 02:17:00,3.42171,3.43053,3.41809,3.43026,7510000.0
2008-10-08 02:30:00,3.43348,3.43465,3.42363,3.42502,14640000.0
2008-10-08 02:45:00,3.43307,3.43522,3.42582,3.43457,8250000.0
2008-10-08 02:48:00,3.43041,3.43041,3.41793,3.4203,6390000.0
2008-10-08 02:58:00,3.42544,3.42565,3.41463,3.41602,6760000.0
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 03:30:00,3.42903,3.43199,3.42509,3.43195,5250000.0
2008-10-08 03:34:00,3.42397,3.43269,3.42397,3.43235,5250000.0
2008-10-08 03:45:00,3.42908,3.43458,3.42502,3.43313,12380000.0
2008-10-08 03:47:00,3.42736,3.43142,3.42391,3.43142,5250000.0
2008-10-08 03:52:00,3.43041,3.43041,3.41791,3.42052,7500000.0
2008-10-08 04:00:00,3.43197,3.43461,3.42472,3.43407,9750000.0
2008-10-08 04:14:00,3.43109,3.43109,3.41956,3.42167,7130000.0
2008-10-08 04:15:00,3.4287,3.43067,3.42799,3.42813,3000000.0
2008-10-08 04:30:00,3.42934,3.43422,3.42482,3.42775,14250000.0
2008-10-08 04:39:00,3.42326,3.42441,3.41452,3.41863,12000000.0
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 05:15:00,3.42938,3.43411,3.42532,3.43411,5250000.0
2008-10-08 05:19:00,3.42913,3.42913,3.41691,3.41906,6020000.0
2008-10-08 05:30:00,3.43512,3.43512,3.42373,3.42512,11250000.0
2008-10-08 05:42:00,3.41838,3.42311,3.41432,3.42311,5250000.0
2008-10-08 05:44:00,3.42705,3.42705,3.42493,3.42493,1500000.0
2008-10-08 05:45:00,3.43219,3.43372,3.42726,3.42854,11250000.0
2008-10-08 05:56:00,3.42704,3.43114,3.42364,3.43114,5250000.0
2008-10-08 05:58:00,3.42422,3.43039,3.42094,3.43039,6000000.0
2008-10-08 06:00:00,3.42783,3.43355,3.42253,3.42392,9390000.0
2008-10-08 06:08:00,3.42684,3.4314,3.42594,3.42613,3770000.0
2008-10-08 06:11:00,3.42538,3.43011,3.42132,3.43011,5250000.0
2008-10-08 06:15:00,3.43482,3.43482,3.42542,3.43417,14260000.0
2008-10-08 06:19:00,3.43045,3.43065,3.41963,3.42102,6760000.0
2008-10-08 06:28:00,3.43172,3.43355,3.42392,3.42392,2250000.0
2008-10-08 06:29:00,3.43143,3.4347,3.42175,3.42349,7130000.0
2008-10-08 06:30:00,3.43029,3.43317,3.42306,3.43146,3000000.0
2008-10-08 06:31:00,3.4311,3.4311,3.41862,3.42124,6390000.0
2008-10-08 06:39:00,3.42898,3.43371,3.42492,3.43371,5250000.0
2008-10-08 06:45:00,3.43048,3.43521,3.42642,3.43521,5250000.0
2008-10-08 06:49:00,3.42813,3.43243,3.42813,3.43223,3000000.0
2008-10-08 06:51:00,3.43184,3.43184,3.42695,3.42695,1500000.0
2008-10-08 06:52:00,3.42804,3.43203,3.42454,3.43203,5250000.0
2008-10-08 06:55:00,3.42188,3.42661,3.41782,3.42661,5250000.0
2008-10-08 07:00:00,3.42512,3.43391,3.42512,3.43391,5250000.0
2008-10-08 07:02:00,3.42804,3.43246,3.42464,3.43246,5250000.0
2008-10-08 07:04:00,3.43101,3.43101,3.41855,3.42081,7130000.0
2008-10-08 07:09:00,3.43053,3.43317,3.42358,3.42358,7130000.0
2008-10-08 07:10:00,3.4349,3.43496,3.42623,3.43496,4500000.0
2008-10-08 07:11:00,3.43284,3.43479,3.42514,3.43457,5250000.0
2008-10-08 07:12:00,3.43127,3.43638,3.42582,3.43463,8250000.0
2008-10-08 07:13:00,3.42674,3.43807,3.42674,3.43289,7500000.0
2008-10-08 07:14:00,3.42855,3.44192,3.42743,3.42846,13510000.0
2008-10-08 07:15:00,3.43907,3.43972,3.43126,3.43739,9750000.0
2008-10-08 07:16:00,3.43169,3.43865,3.42839,3.43756,4500000.0
2008-10-08 07:17:00,3.43806,3.44113,3.42885,3.43864,7500000.0
2008-10-08 07:22:00,3.43314,3.43917,3.42862,3.42895,9750000.0
2008-10-08 07:27:00,3.43443,3.43856,3.42918,3.42918,6000000.0
2008-10-08 07:28:00,3.43229,3.43229,3.42551,3.42626,10510000.0
2008-10-08 07:29:00,3.42771,3.43709,3.4261,3.43709,10130000.0
2008-10-08 07:30:00,3.4397,3.44166,3.43553,3.44166,7500000.0
2008-10-08 07:31:00,3.43985,3.44206,3.43283,3.43283,3750000.0
2008-10-08 07:32:00,3.43898,3.43951,3.42872,3.43875,6750000.0
2008-10-08 07:34:00,3.4376,3.44207,3.43169,3.43169,8250000.0
2008-10-08 07:36:00,3.43487,3.44812,3.43487,3.44578,11630000.0
2008-10-08 07:37:00,3.43928,3.44412,3.43928,3.44412,1880000.0
2008-10-08 07:38:00,3.44378,3.44672,3.43461,3.44072,6390000.0
2008-10-08 07:39:00,3.44325,3.44485,3.43796,3.44182,6000000.0
2008-10-08 07:43:00,3.44215,3.44723,3.44143,3.44487,5250000.0
2008-10-08 07:44:00,3.44259,3.44372,3.4236,3.4236,11260000.0
2008-10-08 07:45:00,3.42518,3.43817,3.42399,3.43235,6750000.0
2008-10-08 07:46:00,3.43206,3.43556,3.42722,3.43556,3750000.0
2008-10-08 07:47:00,3.42945,3.45077,3.42752,3.44909,5250000.0
2008-10-08 07:48:00,3.44935,3.45161,3.44655,3.45006,7880000.0
2008-10-08 07:49:00,3.44692,3.45801,3.44667,3.45363,4880000.0
2008-10-08 07:50:00,3.45311,3.45807,3.44852,3.45611,9380000.0
2008-10-08 07:51:00,3.45184,3.45642,3.44525,3.44525,6750000.0
2008-10-08 07:52:00,3.4481,3.45878,3.44657,3.44657,15750000.0
2008-10-08 07:53:00,3.45445,3.45596,3.45105,3.45309,7130000.0
2008-10-08 07:54:00,3.44869,3.45259,3.44771,3.45259,3750000.0
2008-10-08 07:55:00,3.45204,3.45204,3.43985,3.4495,7130000.0
2008-10-08 07:57:00,3.45198,3.45236,3.44339,3.44769,8630000.0
2008-10-08 07:58:00,3.44687,3.45291,3.44251,3.44738,5250000.0
2008-10-08 08:00:00,3.44978,3.45451,3.44572,3.45451,5250000.0
2008-10-08 08:02:00,3.45164,3.45164,3.43891,3.44863,4500000.0
2008-10-08 08:04:00,3.45041,3.45519,3.44601,3.4535,4890000.0
2008-10-08 08:05:00,3.44906,3.45628,3.44648,3.45303,8630000.0
2008-10-08 08:10:00,3.45316,3.45467,3.44331,3.45467,6750000.0
2008-10-08 08:11:00,3.45208,3.45763,3.44788,3.44862,7130000.0
2008-10-08 08:12:00,3.45747,3.45747,3.44808,3.44808,7130000.0
2008-10-08 08:13:00,3.45215,3.4542,3.45214,3.45281,3390000.0
2008-10-08 08:14:00,3.45474,3.45561,3.44693,3.4553,9000000.0
2008-10-08 08:15:00,3.45126,3.45932,3.44688,3.45475,21380000.0
2008-10-08 08:16:00,3.45278,3.45752,3.44962,3.45752,3750000.0
2008-10-08 08:17:00,3.45366,3.45839,3.4484,3.45805,9750000.0
2008-10-08 08:18:00,3.45872,3.45872,3.44743,3.44991,7500000.0
2008-10-08 08:19:00,3.45486,3.45526,3.44538,3.45356,6750000.0
2008-10-08 08:21:00,3.45597,3.45597,3.45228,3.45561,5250000.0
2008-10-08 08:22:00,3.4466,3.45539,3.44321,3.4451,9390000.0
2008-10-08 08:23:00,3.44472,3.4583,3.44472,3.45303,5630000.0
2008-10-08 08:24:00,3.45951,3.46253,3.45224,3.46253,6760000.0
2008-10-08 08:25:00,3.46494,3.46573,3.45762,3.46573,5260000.0
2008-10-08 08:26:00,3.46573,3.46677,3.45972,3.46131,6750000.0
2008-10-08 08:27:00,3.47041,3.47598,3.46597,3.46597,3750000.0
2008-10-08 08:28:00,3.47432,3.4776,3.47231,3.47632,4140000.0
2008-10-08 08:29:00,3.47561,3.47803,3.46712,3.47509,13510000.0
2008-10-08 08:30:00,3.47759,3.47759,3.46382,3.46404,9380000.0
2008-10-08 08:31:00,3.46396,3.47168,3.46027,3.46817,6760000.0
2008-10-08 08:32:00,3.46819,3.47169,3.46463,3.47013,5260000.0
2008-10-08 08:33:00,3.46958,3.46958,3.45594,3.46184,4880000.0
2008-10-08 08:34:00,3.46458,3.46833,3.46277,3.46277,3000000.0
2008-10-08 08:35:00,3.47011,3.47011,3.45822,3.46545,11270000.0
2008-10-08 08:36:00,3.46643,3.46924,3.46643,3.46701,5260000.0
2008-10-08 08:37:00,3.46709,3.47033,3.46327,3.46893,7510000.0
2008-10-08 08:38:00,3.46622,3.4681,3.4627,3.46694,5640000.0
2008-10-08 08:39:00,3.46895,3.46895,3.46144,3.46754,7510000.0
2008-10-08 08:40:00,3.46778,3.46778,3.45925,3.4674,4500000.0
2008-10-08 08:41:00,3.46536,3.46606,3.46004,3.46579,7130000.0
2008-10-08 08:42:00,3.46625,3.46625,3.45819,3.46071,6000000.0
2008-10-08 08:45:00,3.46754,3.46754,3.45416,3.4657,10150000.0
2008-10-08 08:46:00,3.46596,3.46754,3.45823,3.45823,6380000.0
2008-10-08 08:47:00,3.46407,3.47163,3.46128,3.47002,5630000.0
2008-10-08 08:48:00,3.46652,3.46652,3.46116,3.46116,6000000.0
2008-10-08 08:49:00,3.46472,3.46889,3.45706,3.46577,12760000.0
2008-10-08 08:50:00,3.46501,3.46654,3.45956,3.46654,7130000.0
2008-10-08 08:51:00,3.45505,3.46676,3.45505,3.46676,7510000.0
2008-10-08 08:52:00,3.46003,3.47009,3.46003,3.46773,4890000.0
2008-10-08 08:53:00,3.46634,3.46634,3.45935,3.4606,3750000.0
2008-10-08 08:54:00,3.46667,3.46667,3.45626,3.46398,16880000.0
2008-10-08 08:55:00,3.46319,3.46707,3.45869,3.4587,3390000.0
2008-10-08 08:56:00,3.4625,3.46671,3.4607,3.4616,8250000.0
2008-10-08 08:57:00,3.46207,3.46667,3.45987,3.46665,4880000.0
2008-10-08 08:58:00,3.46675,3.46706,3.46083,3.46503,7900000.0
2008-10-08 08:59:00,3.46346,3.46695,3.45743,3.46503,8260000.0
2008-10-08 09:00:00,3.46279,3.46635,3.46043,3.46043,7510000.0
2008-10-08 09:02:00,3.46887,3.46963,3.46205,3.46963,6380000.0
2008-10-08 09:03:00,3.46776,3.46776,3.45453,3.46121,5250000.0
2008-10-08 09:04:00,3.46325,3.46733,3.4577,3.46733,7880000.0
2008-10-08 09:05:00,3.46532,3.46843,3.46247,3.46509,6000000.0
2008-10-08 09:06:00,3.46376,3.46433,3.45322,3.46282,8250000.0
2008-10-08 09:07:00,3.46221,3.4629,3.4568,3.4571,5250000.0
2008-10-08 09:08:00,3.45974,3.46154,3.45605,3.46142,6380000.0
2008-10-08 09:09:00,3.46031,3.46241,3.45626,3.46102,6400000.0
2008-10-08 09:10:00,3.45143,3.462,3.45143,3.46155,6010000.0
2008-10-08 09:11:00,3.4567,3.46166,3.45189,3.46023,5260000.0
2008-10-08 09:12:00,3.45594,3.4633,3.45198,3.46226,7130000.0
2008-10-08 09:13:00,3.45291,3.46164,3.45291,3.45563,6760000.0
2008-10-08 09:14:00,3.45441,3.4619,3.45441,3.46134,4880000.0
2008-10-08 09:15:00,3.46224,3.46464,3.45189,3.46323,8630000.0
2008-10-08 09:17:00,3.45653,3.46058,3.45336,3.45999,7500000.0
2008-10-08 09:18:00,3.44912,3.45852,3.44912,3.45802,7880000.0
2008-10-08 09:20:00,3.45511,3.46044,3.44891,3.45909,7510000.0
2008-10-08 09:21:00,3.46244,3.46327,3.4555,3.45895,4880000.0
2008-10-08 09:22:00,3.45784,3.46416,3.45273,3.46277,7140000.0
2008-10-08 09:23:00,3.4635,3.46365,3.45739,3.45741,3750000.0
2008-10-08 09:24:00,3.46222,3.46304,3.45504,3.45768,4880000.0
2008-10-08 09:25:00,3.45834,3.4657,3.4575,3.45909,7510000.0
2008-10-08 09:26:00,3.45704,3.45885,3.45704,3.45885,2250000.0
2008-10-08 09:27:00,3.4629,3.46578,3.45926,3.46578,7500000.0
2008-10-08 09:28:00,3.46001,3.46537,3.45514,3.46013,5630000.0
2008-10-08 09:29:00,3.4548,3.46638,3.4548,3.46207,7500000.0
2008-10-08 09:30:00,3.46488,3.46757,3.46286,3.46341,7130000.0
2008-10-08 09:31:00,3.46713,3.46927,3.46388,3.46913,5260000.0
2008-10-08 09:32:00,3.47016,3.47086,3.46421,3.46639,7510000.0
2008-10-08 09:33:00,3.47203,3.47293,3.46257,3.47011,7130000.0
2008-10-08 09:34:00,3.47552,3.47626,3.46663,3.47478,6010000.0
2008-10-08 09:35:00,3.47077,3.47577,3.46597,3.47162,12000000.0
2008-10-08 09:36:00,3.46443,3.47786,3.46443,3.47786,5250000.0
2008-10-08 09:37:00,3.47151,3.47578,3.46801,3.47186,6000000.0
2008-10-08 09:38:00,3.47138,3.47758,3.47037,3.47037,5250000.0
2008-10-08 09:39:00,3.4778,3.48112,3.47454,3.48061,6380000.0
2008-10-08 09:40:00,3.47653,3.48315,3.47226,3.47226,7880000.0
2008-10-08 09:41:00,3.48015,3.48025,3.47423,3.47906,5630000.0
2008-10-08 09:42:00,3.47837,3.47902,3.47214,3.47214,5260000.0
2008-10-08 09:43:00,3.47525,3.47894,3.47066,3.47188,8250000.0
2008-10-08 09:44:00,3.47508,3.47584,3.47021,3.47483,8260000.0
2008-10-08 09:45:00,3.4784,3.47955,3.46628,3.47738,12010000.0
2008-10-08 09:46:00,3.4787,3.4787,3.46885,3.46885,4880000.0
2008-10-08 09:47:00,3.47199,3.47795,3.46505,3.47611,7130000.0
2008-10-08 09:48:00,3.46918,3.47825,3.46918,3.47668,5260000.0
2008-10-08 09:49:00,3.47822,3.48075,3.47272,3.47338,4880000.0
2008-10-08 09:50:00,3.47918,3.47918,3.47135,3.47274,6380000.0
2008-10-08 09:51:00,3.47022,3.48032,3.46871,3.47846,6010000.0
2008-10-08 09:52:00,3.47437,3.47612,3.47145,3.47301,5260000.0
2008-10-08 09:53:00,3.47184,3.47493,3.46875,3.47257,7880000.0
2008-10-08 09:54:00,3.4736,3.47571,3.46456,3.46456,6000000.0
2008-10-08 09:55:00,3.47594,3.47594,3.46836,3.47356,6000000.0
2008-10-08 09:56:00,3.47261,3.47762,3.47081,3.47591,5260000.0
2008-10-08 09:57:00,3.47244,3.47798,3.46635,3.46635,7130000.0
2008-10-08 09:58:00,3.47385,3.47783,3.47225,3.47623,7140000.0
2008-10-08 09:59:00,3.47191,3.47857,3.46947,3.47754,7880000.0
2008-10-08 10:00:00,3.47801,3.47801,3.46969,3.47166,3750000.0
2008-10-08 10:01:00,3.47673,3.4768,3.46968,3.47552,6000000.0
2008-10-08 10:02:00,3.47787,3.47937,3.47237,3.47556,7130000.0
2008-10-08 10:03:00,3.47897,3.48927,3.47897,3.4886,3750000.0
2008-10-08 10:04:00,3.48708,3.49429,3.48159,3.49126,8250000.0
2008-10-08 10:05:00,3.49119,3.49131,3.47734,3.49059,4880000.0
2008-10-08 10:06:00,3.49256,3.49516,3.48148,3.49388,6760000.0
2008-10-08 10:07:00,3.49659,3.49659,3.48745,3.4935,5250000.0
2008-10-08 10:08:00,3.49522,3.50074,3.49129,3.49333,6750000.0
2008-10-08 10:09:00,3.49007,3.49583,3.49007,3.49214,5250000.0
2008-10-08 10:10:00,3.49195,3.49941,3.49195,3.49832,6000000.0
2008-10-08 10:11:00,3.4989,3.50207,3.48803,3.49871,7510000.0
2008-10-08 10:12:00,3.49769,3.49953,3.48984,3.49853,5250000.0
2008-10-08 10:13:00,3.49185,3.49837,3.49185,3.49711,5250000.0
2008-10-08 10:14:00,3.49362,3.49668,3.49268,3.49383,5630000.0
2008-10-08 10:15:00,3.49472,3.49872,3.49093,3.49684,8250000.0
2008-10-08 10:16:00,3.49394,3.49578,3.48601,3.49255,6750000.0
2008-10-08 10:17:00,3.48654,3.49975,3.48654,3.49358,5630000.0
2008-10-08 10:18:00,3.49718,3.49718,3.48605,3.48605,6380000.0
2008-10-08 10:19:00,3.49441,3.49517,3.49088,3.49338,6010000.0
2008-10-08 10:20:00,3.48571,3.49195,3.48039,3.48584,20630000.0
2008-10-08 10:21:00,3.48897,3.49334,3.48312,3.49334,6380000.0
2008-10-08 10:22:00,3.48754,3.49331,3.48754,3.48849,8250000.0
2008-10-08 10:23:00,3.48769,3.49446,3.48752,3.48752,6020000.0
2008-10-08 10:24:00,3.4876,3.49551,3.48186,3.49186,19520000.0
2008-10-08 10:25:00,3.48995,3.49772,3.48706,3.49618,8250000.0
2008-10-08 10:26:00,3.49618,3.49698,3.4868,3.49458,8250000.0
2008-10-08 10:27:00,3.49542,3.49575,3.4912,3.49564,6000000.0
2008-10-08 10:28:00,3.49563,3.49563,3.48677,3.49317,4880000.0
2008-10-08 10:29:00,3.49479,3.49571,3.48727,3.48727,8250000.0
2008-10-08 10:30:00,3.48843,3.49863,3.48843,3.49039,18380000.0
2008-10-08 10:31:00,3.48443,3.49473,3.48443,3.49128,4510000.0
2008-10-08 10:32:00,3.48331,3.4956,3.48331,3.49407,6000000.0
2008-10-08 10:33:00,3.48804,3.49349,3.48588,3.49306,8250000.0
2008-10-08 10:34:00,3.48612,3.49274,3.48612,3.49241,7500000.0
2008-10-08 10:35:00,3.49219,3.49528,3.48845,3.49229,5630000.0
2008-10-08 10:36:00,3.49154,3.49726,3.48459,3.48875,8250000.0
2008-10-08 10:37:00,3.49037,3.49037,3.47963,3.48755,7880000.0
2008-10-08 10:38:00,3.48428,3.49049,3.47844,3.4795,5630000.0
2008-10-08 10:39:00,3.48756,3.48842,3.48119,3.48811,6750000.0
2008-10-08 10:40:00,3.48373,3.48748,3.47638,3.48006,7130000.0
2008-10-08 10:41:00,3.47851,3.48714,3.47851,3.48647,4880000.0
2008-10-08 10:42:00,3.48434,3.48601,3.47965,3.48353,7880000.0
2008-10-08 10:43:00,3.48401,3.49009,3.47712,3.48454,6000000.0
2008-10-08 10:44:00,3.482,3.48545,3.47585,3.48431,7510000.0
2008-10-08 10:45:00,3.48057,3.48633,3.48038,3.48251,7130000.0
2008-10-08 10:46:00,3.48184,3.48734,3.47713,3.48552,8250000.0
2008-10-08 10:47:00,3.48228,3.48327,3.47528,3.48061,5260000.0
2008-10-08 10:48:00,3.48189,3.48189,3.47037,3.4791,5250000.0
2008-10-08 10:49:00,3.48151,3.48292,3.47382,3.48217,4880000.0
2008-10-08 10:50:00,3.48165,3.48514,3.47327,3.48514,7130000.0
2008-10-08 10:51:00,3.47894,3.48466,3.47697,3.47745,7880000.0
2008-10-08 10:52:00,3.4826,3.48706,3.4787,3.48123,7130000.0
2008-10-08 10:53:00,3.48176,3.48763,3.48174,3.48763,5630000.0
2008-10-08 10:54:00,3.48131,3.48692,3.48131,3.48146,5250000.0
2008-10-08 10:55:00,3.48913,3.48913,3.48018,3.48116,7880000.0
2008-10-08 10:56:00,3.48216,3.48657,3.47717,3.4858,6760000.0
2008-10-08 10:57:00,3.48344,3.48344,3.47655,3.48306,6000000.0
2008-10-08 10:58:00,3.48069,3.48812,3.47833,3.48594,8250000.0
2008-10-08 10:59:00,3.47633,3.4862,3.47633,3.47733,7500000.0
2008-10-08 11:00:00,3.48299,3.48435,3.47601,3.48385,10130000.0
2008-10-08 11:01:00,3.48284,3.48455,3.47847,3.48005,6750000.0
2008-10-08 11:02:00,3.48462,3.48462,3.47594,3.48245,5250000.0
2008-10-08 11:03:00,3.48213,3.48653,3.47184,3.48334,10880000.0
2008-10-08 11:04:00,3.48244,3.48375,3.4775,3.47888,5630000.0
2008-10-08 11:05:00,3.48167,3.4871,3.47393,3.47393,8260000.0
2008-10-08 11:07:00,3.47994,3.48682,3.47994,3.4815,8630000.0
2008-10-08 11:08:00,3.47867,3.48764,3.47757,3.48764,5260000.0
2008-10-08 11:09:00,3.48706,3.48724,3.47948,3.48195,8250000.0
2008-10-08 11:10:00,3.48373,3.48541,3.47512,3.48316,6010000.0
2008-10-08 11:11:00,3.48603,3.48603,3.48129,3.4828,4880000.0
2008-10-08 11:12:00,3.47919,3.47919,3.46936,3.46936,6750000.0
2008-10-08 11:13:00,3.47377,3.48034,3.4732,3.47845,10510000.0
2008-10-08 11:14:00,3.47776,3.47913,3.46927,3.47913,4880000.0
2008-10-08 11:15:00,3.47459,3.47869,3.47179,3.47804,10130000.0
2008-10-08 11:16:00,3.47967,3.48142,3.47323,3.47756,8250000.0
2008-10-08 11:17:00,3.48112,3.48239,3.47344,3.47676,7880000.0
2008-10-08 11:18:00,3.47312,3.48246,3.47312,3.47708,8630000.0
2008-10-08 11:19:00,3.48177,3.48187,3.48177,3.48187,1500000.0
2008-10-08 11:20:00,3.47933,3.48326,3.47699,3.48308,7880000.0
2008-10-08 11:21:00,3.48095,3.48626,3.47741,3.48626,7880000.0
2008-10-08 11:22:00,3.48353,3.48509,3.47552,3.48165,4880000.0
2008-10-08 11:23:00,3.4819,3.48257,3.48024,3.48141,8630000.0
2008-10-08 11:25:00,3.48043,3.48093,3.47015,3.48009,7130000.0
2008-10-08 11:26:00,3.47627,3.48062,3.47044,3.47903,7130000.0
2008-10-08 11:27:00,3.47385,3.48123,3.46941,3.48123,7130000.0
2008-10-08 11:28:00,3.48039,3.48376,3.4724,3.47898,5630000.0
2008-10-08 11:29:00,3.47886,3.48085,3.47487,3.47535,5260000.0
2008-10-08 11:30:00,3.48254,3.48254,3.4727,3.47859,6760000.0
2008-10-08 11:31:00,3.47714,3.48273,3.47388,3.48273,5270000.0
2008-10-08 11:32:00,3.48572,3.48608,3.48036,3.48521,6000000.0
2008-10-08 11:33:00,3.48315,3.48676,3.47998,3.48028,5630000.0
2008-10-08 11:34:00,3.4871,3.4871,3.47592,3.48697,7130000.0
2008-10-08 11:35:00,3.47756,3.49071,3.47756,3.48916,7880000.0
2008-10-08 11:36:00,3.48652,3.49136,3.4816,3.48933,6750000.0
2008-10-08 11:37:00,3.48749,3.49622,3.485,3.49538,6000000.0
2008-10-08 11:38:00,3.49258,3.4969,3.48333,3.48382,9010000.0
2008-10-08 11:39:00,3.49041,3.495,3.48468,3.48917,7510000.0
2008-10-08 11:40:00,3.49225,3.49434,3.48481,3.48985,6760000.0
2008-10-08 11:41:00,3.48732,3.49527,3.48518,3.48518,5630000.0
2008-10-08 11:42:00,3.49595,3.49651,3.48971,3.48971,5250000.0
2008-10-08 11:43:00,3.49121,3.49799,3.48975,3.49652,5640000.0
2008-10-08 11:44:00,3.49437,3.49625,3.48724,3.4962,13890000.0
2008-10-08 11:45:00,3.49534,3.49613,3.49018,3.49155,12770000.0
2008-10-08 11:46:00,3.49294,3.49294,3.48489,3.4928,4880000.0
2008-10-08 11:47:00,3.48783,3.49394,3.48307,3.48692,6380000.0
2008-10-08 11:48:00,3.49416,3.49665,3.48755,3.49366,5640000.0
2008-10-08 11:49:00,3.49418,3.49418,3.48822,3.48988,6380000.0
2008-10-08 11:50:00,3.49234,3.49558,3.48558,3.48833,6760000.0
2008-10-08 11:51:00,3.49215,3.49245,3.48569,3.49105,7500000.0
2008-10-08 11:52:00,3.49084,3.49084,3.48405,3.49084,5250000.0
2008-10-08 11:54:00,3.49226,3.49278,3.48478,3.48478,6000000.0
2008-10-08 11:55:00,3.49136,3.49661,3.48637,3.4923,6750000.0
2008-10-08 11:56:00,3.49595,3.49675,3.49287,3.49384,5250000.0
2008-10-08 11:57:00,3.49234,3.4964,3.49037,3.49037,6000000.0
2008-10-08 11:58:00,3.49415,3.49904,3.49308,3.49308,7880000.0
2008-10-08 11:59:00,3.49474,3.49503,3.48974,3.49503,5250000.0
2008-10-08 12:00:00,3.49156,3.49521,3.48741,3.49147,9380000.0
2008-10-08 12:01:00,3.49274,3.49462,3.48417,3.48417,6380000.0
2008-10-08 12:02:00,3.48531,3.48907,3.48178,3.4866,7880000.0
2008-10-08 12:03:00,3.4849,3.48979,3.48318,3.48419,6000000.0
2008-10-08 12:04:00,3.48536,3.48858,3.48186,3.48793,6750000.0
2008-10-08 12:05:00,3.48429,3.48872,3.47714,3.48544,5250000.0
2008-10-08 12:06:00,3.48209,3.48692,3.47771,3.48218,9000000.0
2008-10-08 12:07:00,3.47839,3.48478,3.47827,3.47831,5250000.0
2008-10-08 12:08:00,3.48344,3.48664,3.47646,3.48068,5250000.0
2008-10-08 12:09:00,3.48445,3.48513,3.47872,3.48384,7500000.0
2008-10-08 12:10:00,3.47767,3.48082,3.4718,3.47939,9010000.0
2008-10-08 12:11:00,3.47441,3.48182,3.46925,3.48182,5250000.0
2008-10-08 12:12:00,3.47527,3.48208,3.47226,3.48208,6380000.0
2008-10-08 12:13:00,3.47698,3.48136,3.47698,3.48136,5250000.0
2008-10-08 12:14:00,3.48174,3.48174,3.47895,3.47987,7130000.0
2008-10-08 12:15:00,3.48125,3.48185,3.47228,3.47696,12000000.0
2008-10-08 12:16:00,3.47892,3.4815,3.47655,3.47789,6380000.0
2008-10-08 12:17:00,3.47843,3.48234,3.47188,3.48113,7140000.0
2008-10-08 12:18:00,3.47884,3.48062,3.47732,3.47754,7130000.0
2008-10-08 12:19:00,3.47946,3.48022,3.47219,3.47418,8260000.0
2008-10-08 12:20:00,3.47726,3.47872,3.46887,3.47656,9000000.0
2008-10-08 12:21:00,3.47793,3.47882,3.47577,3.47631,4880000.0
2008-10-08 12:22:00,3.4695,3.47824,3.4686,3.46951,8250000.0
2008-10-08 12:23:00,3.47467,3.47731,3.47148,3.47203,5630000.0
2008-10-08 12:24:00,3.47208,3.47768,3.46537,3.4731,6750000.0
2008-10-08 12:25:00,3.47101,3.47862,3.47101,3.47511,10510000.0
2008-10-08 12:27:00,3.4759,3.47879,3.47244,3.47655,5630000.0
2008-10-08 12:28:00,3.47792,3.47792,3.47214,3.47353,7130000.0
2008-10-08 12:29:00,3.46985,3.47481,3.46898,3.47333,5260000.0
2008-10-08 12:30:00,3.46367,3.47423,3.46271,3.46615,18760000.0
2008-10-08 12:31:00,3.47444,3.47499,3.46739,3.47372,8250000.0
2008-10-08 12:32:00,3.47271,3.47323,3.46754,3.47018,7130000.0
2008-10-08 12:33:00,3.4676,3.47246,3.46614,3.46815,7510000.0
2008-10-08 12:34:00,3.47262,3.4738,3.46744,3.4738,5630000.0
2008-10-08 12:36:00,3.47117,3.47117,3.46071,3.46553,6750000.0
2008-10-08 12:37:00,3.46373,3.46888,3.46233,3.46233,7880000.0
2008-10-08 12:38:00,3.46751,3.46796,3.46101,3.46628,4880000.0
2008-10-08 12:39:00,3.4672,3.46995,3.461,3.46209,6380000.0
2008-10-08 12:40:00,3.47023,3.47023,3.461,3.46439,6390000.0
2008-10-08 12:41:00,3.46257,3.46571,3.45493,3.46424,6380000.0
2008-10-08 12:42:00,3.46142,3.46541,3.45503,3.46399,7880000.0
2008-10-08 12:43:00,3.4601,3.46808,3.45603,3.45603,7500000.0
2008-10-08 12:44:00,3.46303,3.46303,3.45082,3.45587,8250000.0
2008-10-08 12:45:00,3.46365,3.46446,3.45243,3.46298,14630000.0
2008-10-08 12:46:00,3.45575,3.46567,3.45575,3.46317,13890000.0
2008-10-08 12:47:00,3.45625,3.46609,3.45625,3.46609,7510000.0
2008-10-08 12:48:00,3.46489,3.46617,3.45911,3.46054,9760000.0
2008-10-08 12:49:00,3.4659,3.46663,3.4616,3.46207,7880000.0
2008-10-08 12:50:00,3.45755,3.46688,3.45755,3.46688,5260000.0
2008-10-08 12:51:00,3.46774,3.46774,3.4565,3.46325,4880000.0
2008-10-08 12:52:00,3.46602,3.4677,3.45348,3.4677,5630000.0
2008-10-08 12:53:00,3.47037,3.47245,3.46617,3.46822,7500000.0
2008-10-08 12:54:00,3.46805,3.46889,3.46215,3.46215,6380000.0
2008-10-08 12:55:00,3.46843,3.46931,3.46044,3.46753,8630000.0
2008-10-08 12:56:00,3.46287,3.47325,3.46144,3.46623,8260000.0
2008-10-08 12:57:00,3.46923,3.4726,3.4629,3.47223,7510000.0
2008-10-08 12:58:00,3.47213,3.47566,3.46762,3.47566,4880000.0
2008-10-08 12:59:00,3.47384,3.47456,3.46771,3.46771,7880000.0
2008-10-08 13:00:00,3.46098,3.47181,3.45554,3.45821,13500000.0
2008-10-08 13:01:00,3.45496,3.45496,3.43978,3.44565,5260000.0
2008-10-08 13:02:00,3.44141,3.44397,3.4382,3.44094,6000000.0
2008-10-08 13:03:00,3.43795,3.44403,3.43743,3.44287,6760000.0
2008-10-08 13:04:00,3.44239,3.45019,3.43321,3.45019,4880000.0
2008-10-08 13:05:00,3.45227,3.45425,3.44862,3.45093,5260000.0
2008-10-08 13:06:00,3.45016,3.45077,3.44365,3.44365,5250000.0
2008-10-08 13:07:00,3.4433,3.45144,3.43757,3.43757,9000000.0
2008-10-08 13:08:00,3.44117,3.44319,3.43479,3.44116,7500000.0
2008-10-08 13:09:00,3.44142,3.44142,3.4338,3.43429,6380000.0
2008-10-08 13:10:00,3.43832,3.43987,3.43593,3.43701,6380000.0
2008-10-08 13:11:00,3.43982,3.44083,3.43124,3.43751,7130000.0
2008-10-08 13:12:00,3.4447,3.44805,3.4376,3.44015,6770000.0
2008-10-08 13:13:00,3.43466,3.44126,3.43321,3.43969,4510000.0
2008-10-08 13:14:00,3.43649,3.44312,3.43353,3.43353,4880000.0
2008-10-08 13:15:00,3.44615,3.44882,3.43868,3.44533,7130000.0
2008-10-08 13:16:00,3.44473,3.44497,3.43703,3.44497,5630000.0
2008-10-08 13:17:00,3.44081,3.44566,3.4348,3.44471,6390000.0
2008-10-08 13:18:00,3.43906,3.44633,3.435,3.44158,7150000.0
2008-10-08 13:19:00,3.43666,3.44692,3.43666,3.44653,3750000.0
2008-10-08 13:20:00,3.44318,3.44693,3.44234,3.44312,5630000.0
2008-10-08 13:21:00,3.44389,3.44852,3.44052,3.44052,6390000.0
2008-10-08 13:22:00,3.45026,3.45222,3.44192,3.44694,7890000.0
2008-10-08 13:23:00,3.44752,3.45503,3.4447,3.45446,4890000.0
2008-10-08 13:24:00,3.45626,3.45626,3.44492,3.45431,7510000.0
2008-10-08 13:25:00,3.45581,3.45643,3.44725,3.44725,4880000.0
2008-10-08 13:26:00,3.44791,3.45571,3.44541,3.44541,6750000.0
2008-10-08 13:27:00,3.45179,3.45647,3.43963,3.45647,6400000.0
2008-10-08 13:28:00,3.45342,3.45532,3.44106,3.45532,6010000.0
2008-10-08 13:29:00,3.45599,3.45599,3.44803,3.4553,5260000.0
2008-10-08 13:30:00,3.45086,3.45385,3.44466,3.44466,7880000.0
2008-10-08 13:31:00,3.45127,3.45441,3.44608,3.44847,7130000.0
2008-10-08 13:32:00,3.44653,3.44992,3.44653,3.44655,6380000.0
2008-10-08 13:33:00,3.45377,3.45377,3.44351,3.45111,6380000.0
2008-10-08 13:34:00,3.44641,3.45508,3.44334,3.44665,10880000.0
2008-10-08 13:35:00,3.4446,3.44837,3.44248,3.44572,3750000.0
2008-10-08 13:36:00,3.44885,3.45268,3.44339,3.4515,10140000.0
2008-10-08 13:37:00,3.44668,3.45284,3.44668,3.44873,5630000.0
2008-10-08 13:38:00,3.44621,3.45304,3.44534,3.45064,6010000.0
2008-10-08 13:39:00,3.44913,3.4504,3.44325,3.44917,7130000.0
2008-10-08 13:40:00,3.45433,3.45433,3.44246,3.44941,7500000.0
2008-10-08 13:41:00,3.44514,3.44997,3.4406,3.44528,5630000.0
2008-10-08 13:42:00,3.45116,3.45531,3.44409,3.45359,7510000.0
2008-10-08 13:43:00,3.45026,3.45432,3.44721,3.44947,5250000.0
2008-10-08 13:44:00,3.45186,3.45634,3.44993,3.45275,10130000.0
2008-10-08 13:45:00,3.45372,3.45536,3.44563,3.45442,4890000.0
2008-10-08 13:46:00,3.45591,3.45848,3.45292,3.45392,4880000.0
2008-10-08 13:47:00,3.45768,3.45798,3.4533,3.45719,8250000.0
2008-10-08 13:48:00,3.45746,3.46204,3.45152,3.45181,5250000.0
2008-10-08 13:49:00,3.45224,3.45791,3.44793,3.44793,6010000.0
2008-10-08 13:50:00,3.45519,3.45625,3.44983,3.45008,4510000.0
2008-10-08 13:51:00,3.45596,3.457,3.44744,3.457,9750000.0
2008-10-08 13:52:00,3.44879,3.45634,3.44831,3.44831,5250000.0
2008-10-08 13:53:00,3.45488,3.45943,3.44855,3.45384,7880000.0
2008-10-08 13:54:00,3.45525,3.45836,3.45071,3.45542,9390000.0
2008-10-08 13:55:00,3.44896,3.4522,3.44626,3.45021,6390000.0
2008-10-08 13:56:00,3.44064,3.4534,3.44064,3.44659,6760000.0
2008-10-08 13:57:00,3.45129,3.45129,3.44214,3.44953,6380000.0
2008-10-08 13:58:00,3.45562,3.45562,3.44317,3.44704,8250000.0
2008-10-08 13:59:00,3.442,3.45524,3.442,3.45327,5260000.0
2008-10-08 14:00:00,3.44647,3.45211,3.44503,3.44536,6380000.0
2008-10-08 14:01:00,3.44631,3.44634,3.44067,3.44553,5250000.0
2008-10-08 14:02:00,3.44384,3.44615,3.44311,3.4458,5630000.0
2008-10-08 14:03:00,3.44502,3.44755,3.43802,3.44522,8260000.0
2008-10-08 14:04:00,3.44342,3.44662,3.43517,3.44043,10890000.0
2008-10-08 14:05:00,3.43745,3.4428,3.4374,3.4383,4880000.0
2008-10-08 14:06:00,3.43987,3.44847,3.43834,3.44422,17250000.0
2008-10-08 14:07:00,3.44363,3.44621,3.4358,3.4358,6010000.0
2008-10-08 14:08:00,3.44072,3.44791,3.44029,3.44029,7500000.0
2008-10-08 14:09:00,3.44625,3.44879,3.43969,3.43969,6750000.0
2008-10-08 14:10:00,3.44749,3.4513,3.44519,3.44769,6000000.0
2008-10-08 14:11:00,3.44706,3.45153,3.43963,3.44473,7500000.0
2008-10-08 14:12:00,3.45,3.45004,3.44123,3.44656,5640000.0
2008-10-08 14:13:00,3.44862,3.45287,3.44547,3.45241,6000000.0
2008-10-08 14:14:00,3.4481,3.45195,3.44516,3.44557,5630000.0
2008-10-08 14:15:00,3.44711,3.45183,3.44711,3.45069,4500000.0
2008-10-08 14:16:00,3.44957,3.45028,3.44446,3.44539,5630000.0
2008-10-08 14:17:00,3.44756,3.45011,3.43778,3.43795,4140000.0
2008-10-08 14:18:00,3.44385,3.44915,3.43826,3.44781,6000000.0
2008-10-08 14:19:00,3.44794,3.4496,3.44235,3.44748,6390000.0
2008-10-08 14:20:00,3.45053,3.45053,3.44476,3.44815,5630000.0
2008-10-08 14:21:00,3.44689,3.45177,3.44168,3.44695,7510000.0
2008-10-08 14:22:00,3.44646,3.45279,3.44367,3.44367,7510000.0
2008-10-08 14:23:00,3.45417,3.45417,3.44324,3.44324,4880000.0
2008-10-08 14:24:00,3.44797,3.45407,3.44331,3.45379,5260000.0
2008-10-08 14:25:00,3.44748,3.45249,3.43704,3.43704,9010000.0
2008-10-08 14:26:00,3.45079,3.45957,3.45012,3.45957,8250000.0
2008-10-08 14:27:00,3.46126,3.46126,3.44914,3.4584,9380000.0
2008-10-08 14:28:00,3.45734,3.46247,3.45579,3.45694,6750000.0
2008-10-08 14:29:00,3.46128,3.46363,3.45874,3.45874,5250000.0
2008-10-08 14:30:00,3.4591,3.46893,3.4591,3.46421,9760000.0
2008-10-08 14:31:00,3.47129,3.47404,3.46731,3.47137,4880000.0
2008-10-08 14:32:00,3.47091,3.47091,3.46015,3.4704,7880000.0
2008-10-08 14:33:00,3.47018,3.47018,3.46492,3.46492,5250000.0
2008-10-08 14:34:00,3.47095,3.47095,3.46452,3.4686,12000000.0
2008-10-08 14:35:00,3.46476,3.47457,3.46476,3.47457,6000000.0
2008-10-08 14:36:00,3.47854,3.47926,3.46952,3.47208,4510000.0
2008-10-08 14:37:00,3.47139,3.47752,3.47139,3.47752,7500000.0
2008-10-08 14:38:00,3.47653,3.47791,3.47148,3.47791,4880000.0
2008-10-08 14:39:00,3.47639,3.48238,3.47248,3.47669,9010000.0
2008-10-08 14:40:00,3.47759,3.48209,3.47628,3.47884,6000000.0
2008-10-08 14:41:00,3.47694,3.48047,3.46862,3.47921,7520000.0
2008-10-08 14:42:00,3.47451,3.48009,3.47278,3.47835,5260000.0
2008-10-08 14:43:00,3.47378,3.47981,3.4736,3.47613,6750000.0
2008-10-08 14:44:00,3.47809,3.48101,3.47337,3.48101,6760000.0
2008-10-08 14:45:00,3.48258,3.49032,3.47822,3.48453,10140000.0
2008-10-08 14:46:00,3.48096,3.48794,3.47619,3.48511,6760000.0
2008-10-08 14:47:00,3.48845,3.49237,3.48143,3.48637,4880000.0
2008-10-08 14:48:00,3.49518,3.49623,3.48843,3.49087,6000000.0
2008-10-08 14:49:00,3.48807,3.49653,3.48662,3.49478,5630000.0
2008-10-08 14:50:00,3.49467,3.49467,3.48453,3.49093,4890000.0
2008-10-08 14:51:00,3.49423,3.49632,3.48634,3.49309,6010000.0
2008-10-08 14:52:00,3.49501,3.49501,3.48862,3.48862,6000000.0
2008-10-08 14:53:00,3.48933,3.49433,3.48324,3.48668,7500000.0
2008-10-08 14:54:00,3.48753,3.49418,3.48565,3.49355,12400000.0
2008-10-08 14:55:00,3.49475,3.49475,3.48542,3.49286,11640000.0
2008-10-08 14:56:00,3.48813,3.49349,3.48325,3.48691,7880000.0
2008-10-08 14:57:00,3.48582,3.49013,3.48151,3.48895,13500000.0
2008-10-08 14:58:00,3.49144,3.49355,3.48559,3.49146,13890000.0
2008-10-08 14:59:00,3.49552,3.49734,3.49189,3.49694,5260000.0
2008-10-08 15:00:00,3.49823,3.49951,3.48693,3.49951,13500000.0
2008-10-08 15:01:00,3.49557,3.49952,3.48874,3.49345,10500000.0
2008-10-08 15:02:00,3.49404,3.49783,3.49235,3.49538,8250000.0
2008-10-08 15:03:00,3.49346,3.49585,3.48585,3.49455,7130000.0
2008-10-08 15:04:00,3.49384,3.49438,3.49077,3.49077,5250000.0
2008-10-08 15:05:00,3.48824,3.4964,3.48755,3.48755,6000000.0
2008-10-08 15:06:00,3.4919,3.49927,3.49166,3.49812,8250000.0
2008-10-08 15:07:00,3.4981,3.4981,3.48999,3.49492,8250000.0
2008-10-08 15:08:00,3.49122,3.49634,3.48966,3.48975,6750000.0
2008-10-08 15:09:00,3.49079,3.49159,3.48272,3.4882,8250000.0
2008-10-08 15:10:00,3.49129,3.49129,3.47732,3.47732,4880000.0
2008-10-08 15:11:00,3.48687,3.48831,3.4789,3.48292,7510000.0
2008-10-08 15:12:00,3.48512,3.48657,3.47611,3.47611,6010000.0
2008-10-08 15:13:00,3.47776,3.48868,3.47776,3.48455,6760000.0
2008-10-08 15:14:00,3.48188,3.48766,3.48188,3.48696,4880000.0
2008-10-08 15:15:00,3.48181,3.49345,3.48181,3.48638,9000000.0
2008-10-08 15:16:00,3.48442,3.48654,3.47693,3.48461,9010000.0
2008-10-08 15:17:00,3.48062,3.48606,3.48062,3.4815,5250000.0
2008-10-08 15:18:00,3.48304,3.48621,3.48238,3.48621,6750000.0
2008-10-08 15:19:00,3.48475,3.48529,3.48035,3.48333,6750000.0
2008-10-08 15:20:00,3.48124,3.48569,3.48114,3.48308,6380000.0
2008-10-08 15:21:00,3.47467,3.48398,3.47467,3.47738,7510000.0
2008-10-08 15:23:00,3.48312,3.48459,3.4748,3.48204,7510000.0
2008-10-08 15:24:00,3.48196,3.48637,3.4768,3.48378,5630000.0
2008-10-08 15:25:00,3.48437,3.48437,3.47842,3.48312,6000000.0
2008-10-08 15:26:00,3.48302,3.48371,3.47299,3.48316,6770000.0
2008-10-08 15:27:00,3.47968,3.48432,3.47968,3.483,7510000.0
2008-10-08 15:28:00,3.48204,3.48374,3.47491,3.47748,8250000.0
2008-10-08 15:29:00,3.48311,3.48398,3.47703,3.48309,11630000.0
2008-10-08 15:30:00,3.48322,3.48383,3.4771,3.47773,7130000.0
2008-10-08 15:31:00,3.4832,3.48457,3.47697,3.48265,7880000.0
2008-10-08 15:32:00,3.48427,3.4843,3.47871,3.48374,6010000.0
2008-10-08 15:33:00,3.48271,3.48271,3.47396,3.47879,7130000.0
2008-10-08 15:34:00,3.47858,3.47858,3.47025,3.47057,4880000.0
2008-10-08 15:35:00,3.47783,3.47783,3.46809,3.47351,5630000.0
2008-10-08 15:36:00,3.47492,3.47726,3.47138,3.47286,4880000.0
2008-10-08 15:37:00,3.46668,3.47481,3.46386,3.46512,6000000.0
2008-10-08 15:38:00,3.46651,3.47383,3.46651,3.47199,6010000.0
2008-10-08 15:39:00,3.4696,3.47141,3.46319,3.46878,6390000.0
2008-10-08 15:40:00,3.46597,3.47008,3.46313,3.46528,6000000.0
2008-10-08 15:41:00,3.46753,3.46988,3.46232,3.46681,13510000.0
2008-10-08 15:42:00,3.46764,3.46824,3.45458,3.46047,11630000.0
2008-10-08 15:43:00,3.46766,3.46766,3.45479,3.45479,6010000.0
2008-10-08 15:44:00,3.46523,3.46523,3.45748,3.46459,6760000.0
2008-10-08 15:45:00,3.4556,3.4657,3.45521,3.46198,11270000.0
2008-10-08 15:46:00,3.4612,3.4612,3.4545,3.4545,8250000.0
2008-10-08 15:47:00,3.45808,3.46266,3.4494,3.4494,6750000.0
2008-10-08 15:48:00,3.45084,3.46087,3.45084,3.46054,4510000.0
2008-10-08 15:49:00,3.46049,3.46124,3.45149,3.46043,13140000.0
2008-10-08 15:50:00,3.45972,3.46039,3.45025,3.45381,5250000.0
2008-10-08 15:51:00,3.45264,3.46007,3.45264,3.45677,6760000.0
2008-10-08 15:52:00,3.46207,3.46207,3.45362,3.45916,5260000.0
2008-10-08 15:53:00,3.45928,3.46584,3.45489,3.45944,7880000.0
2008-10-08 15:54:00,3.46086,3.46238,3.45042,3.45042,4510000.0
2008-10-08 15:55:00,3.46136,3.46305,3.45234,3.46305,6380000.0
2008-10-08 15:56:00,3.46141,3.46195,3.45836,3.46195,4510000.0
2008-10-08 15:57:00,3.4615,3.46283,3.45679,3.45954,6000000.0
2008-10-08 15:58:00,3.45153,3.46168,3.45153,3.45521,7500000.0
2008-10-08 15:59:00,3.45809,3.46328,3.45395,3.45592,7130000.0
2008-10-08 16:00:00,3.46227,3.46227,3.45515,3.45812,8630000.0
2008-10-08 16:01:00,3.45072,3.46202,3.45072,3.45797,10880000.0
2008-10-08 16:02:00,3.46135,3.46159,3.45479,3.45661,12750000.0
2008-10-08 16:03:00,3.45881,3.46163,3.45612,3.45694,6010000.0
2008-10-08 16:04:00,3.4568,3.46012,3.44995,3.46,7880000.0
2008-10-08 16:05:00,3.45944,3.45944,3.45379,3.45939,4510000.0
2008-10-08 16:06:00,3.45882,3.45882,3.44911,3.45126,5260000.0
2008-10-08 16:07:00,3.45444,3.45998,3.45403,3.45998,6010000.0
2008-10-08 16:08:00,3.45497,3.45967,3.45342,3.45932,5250000.0
2008-10-08 16:09:00,3.45568,3.46069,3.44874,3.45397,6390000.0
2008-10-08 16:10:00,3.45495,3.46274,3.45458,3.45914,7890000.0
2008-10-08 16:11:00,3.45952,3.45995,3.44996,3.45884,9030000.0
2008-10-08 16:12:00,3.45966,3.45966,3.45213,3.45213,5630000.0
2008-10-08 16:13:00,3.46006,3.46078,3.45262,3.45525,7510000.0
2008-10-08 16:14:00,3.46129,3.46312,3.45193,3.45327,5630000.0
2008-10-08 16:15:00,3.463,3.463,3.45441,3.46216,9380000.0
2008-10-08 16:16:00,3.4536,3.46259,3.4536,3.46259,7130000.0
2008-10-08 16:17:00,3.46409,3.46516,3.46241,3.46422,5260000.0
2008-10-08 16:18:00,3.46588,3.46588,3.46061,3.46071,4880000.0
2008-10-08 16:19:00,3.46244,3.46359,3.45339,3.45412,6380000.0
2008-10-08 16:20:00,3.46148,3.46238,3.45315,3.45962,6760000.0
2008-10-08 16:21:00,3.46311,3.46311,3.458,3.45811,6380000.0
2008-10-08 16:22:00,3.45664,3.46515,3.45584,3.4645,6000000.0
2008-10-08 16:23:00,3.46274,3.46411,3.45235,3.46301,6380000.0
2008-10-08 16:24:00,3.45406,3.46158,3.44903,3.45828,19150000.0
2008-10-08 16:25:00,3.45239,3.46201,3.45087,3.45677,8250000.0
2008-10-08 16:26:00,3.46199,3.46319,3.45695,3.46271,6750000.0
2008-10-08 16:27:00,3.45765,3.46659,3.45636,3.45915,20260000.0
2008-10-08 16:28:00,3.45237,3.46226,3.45237,3.46025,4880000.0
2008-10-08 16:29:00,3.4622,3.4645,3.45658,3.4645,7130000.0
2008-10-08 16:30:00,3.46616,3.46616,3.45751,3.45751,11630000.0
2008-10-08 16:31:00,3.46357,3.46357,3.45923,3.46348,4510000.0
2008-10-08 16:32:00,3.45797,3.46498,3.45496,3.45996,8250000.0
2008-10-08 16:33:00,3.46202,3.46312,3.45709,3.45709,4880000.0
2008-10-08 16:34:00,3.45853,3.4633,3.4575,3.46125,9380000.0
2008-10-08 16:35:00,3.46142,3.46513,3.45355,3.46513,6400000.0
2008-10-08 16:36:00,3.46665,3.46665,3.45757,3.45757,4880000.0
2008-10-08 16:37:00,3.45297,3.4589,3.45297,3.45869,7130000.0
2008-10-08 16:38:00,3.46233,3.46775,3.45952,3.46647,4890000.0
2008-10-08 16:39:00,3.46003,3.46903,3.45639,3.46486,5630000.0
2008-10-08 16:40:00,3.46723,3.4673,3.45785,3.4673,4890000.0
2008-10-08 16:41:00,3.46748,3.46748,3.45886,3.4648,4140000.0
2008-10-08 16:42:00,3.46298,3.46596,3.45671,3.46259,6390000.0
2008-10-08 16:43:00,3.4637,3.46763,3.45739,3.45739,7510000.0
2008-10-08 16:44:00,3.46567,3.46873,3.46263,3.46537,7130000.0
2008-10-08 16:45:00,3.4687,3.47199,3.45879,3.46661,12750000.0
2008-10-08 16:46:00,3.46652,3.46913,3.46021,3.46861,7130000.0
2008-10-08 16:47:00,3.46413,3.46799,3.46388,3.46439,7880000.0
2008-10-08 16:48:00,3.46834,3.46932,3.46382,3.46848,4880000.0
2008-10-08 16:49:00,3.46625,3.47301,3.46118,3.46789,7130000.0
2008-10-08 16:50:00,3.47269,3.47401,3.46202,3.46859,5250000.0
2008-10-08 16:51:00,3.46914,3.47033,3.46165,3.46827,6750000.0
2008-10-08 16:52:00,3.4698,3.47172,3.46582,3.47096,6760000.0
2008-10-08 16:53:00,3.47406,3.47406,3.46764,3.47221,6750000.0
2008-10-08 16:54:00,3.46718,3.4749,3.46626,3.4711,7880000.0
2008-10-08 16:55:00,3.469,3.472,3.46668,3.46818,7500000.0
2008-10-08 16:56:00,3.46824,3.47328,3.46804,3.46804,7500000.0
2008-10-08 16:57:00,3.47183,3.47216,3.46091,3.46948,5630000.0
2008-10-08 16:58:00,3.46635,3.47157,3.46581,3.46786,7510000.0
2008-10-08 16:59:00,3.46801,3.46947,3.45601,3.46947,11640000.0
2008-10-08 17:00:00,3.47258,3.47258,3.46016,3.46257,12010000.0
2008-10-08 17:01:00,3.47122,3.47513,3.46424,3.46852,15760000.0
2008-10-08 17:02:00,3.47284,3.47396,3.46728,3.47218,6750000.0
2008-10-08 17:03:00,3.46324,3.47704,3.46324,3.47698,6000000.0
2008-10-08 17:04:00,3.47381,3.47686,3.46827,3.47386,7880000.0
2008-10-08 17:05:00,3.47418,3.4761,3.46728,3.47421,5630000.0
2008-10-08 17:06:00,3.47849,3.47849,3.46471,3.46919,10520000.0
2008-10-08 17:07:00,3.47356,3.47356,3.46804,3.47123,5260000.0
2008-10-08 17:08:00,3.47337,3.47414,3.46633,3.46633,6010000.0
2008-10-08 17:09:00,3.47281,3.47682,3.46721,3.47187,6380000.0
2008-10-08 17:10:00,3.47158,3.47381,3.46287,3.46695,6380000.0
2008-10-08 17:11:00,3.47136,3.47567,3.46293,3.46293,7880000.0
2008-10-08 17:12:00,3.47237,3.47237,3.4651,3.46864,5260000.0
2008-10-08 17:13:00,3.47074,3.47157,3.46226,3.47157,8250000.0
2008-10-08 17:14:00,3.46918,3.47162,3.4613,3.46812,6750000.0
2008-10-08 17:15:00,3.47131,3.47131,3.4625,3.46334,4880000.0
2008-10-08 17:16:00,3.46446,3.47084,3.4617,3.4617,5250000.0
2008-10-08 17:17:00,3.46598,3.47068,3.46568,3.46568,6000000.0
2008-10-08 17:18:00,3.46645,3.47037,3.46172,3.46532,7500000.0
2008-10-08 17:19:00,3.46767,3.47135,3.46041,3.46358,12390000.0
2008-10-08 17:20:00,3.46656,3.47053,3.46144,3.46895,5250000.0
2008-10-08 17:21:00,3.46515,3.47051,3.46056,3.4655,7140000.0
2008-10-08 17:22:00,3.4639,3.47147,3.4639,3.46954,6010000.0
2008-10-08 17:23:00,3.4661,3.47198,3.4648,3.46685,4510000.0
2008-10-08 17:24:00,3.47488,3.47533,3.47027,3.47406,6000000.0
2008-10-08 17:25:00,3.47281,3.47603,3.46715,3.47068,4880000.0
2008-10-08 17:26:00,3.47186,3.47481,3.46956,3.46956,5630000.0
2008-10-08 17:27:00,3.46878,3.47946,3.46608,3.47013,6380000.0
2008-10-08 17:28:00,3.4726,3.4759,3.46489,3.47568,7880000.0
2008-10-08 17:29:00,3.47472,3.47925,3.47395,3.47922,5250000.0
2008-10-08 17:30:00,3.47859,3.48101,3.47046,3.47628,7510000.0
2008-10-08 17:32:00,3.48098,3.48098,3.47682,3.48013,5250000.0
2008-10-08 17:33:00,3.47595,3.4811,3.47462,3.47958,5630000.0
2008-10-08 17:34:00,3.47828,3.47937,3.46964,3.47445,7880000.0
2008-10-08 17:35:00,3.47572,3.48118,3.47572,3.48118,7510000.0
2008-10-08 17:36:00,3.48115,3.482,3.47793,3.47816,6010000.0
2008-10-08 17:37:00,3.48348,3.48373,3.47443,3.48223,7510000.0
2008-10-08 17:38:00,3.48387,3.48387,3.47685,3.47685,5630000.0
2008-10-08 17:39:00,3.48171,3.48318,3.4773,3.48177,7880000.0
2008-10-08 17:40:00,3.48226,3.48462,3.4723,3.4723,4880000.0
2008-10-08 17:41:00,3.481,3.48324,3.473,3.48324,6380000.0
2008-10-08 17:42:00,3.47759,3.48181,3.47109,3.47975,7880000.0
2008-10-08 17:43:00,3.48288,3.48397,3.47418,3.48397,7510000.0
2008-10-08 17:44:00,3.47907,3.48259,3.47263,3.48215,12380000.0
2008-10-08 17:45:00,3.48008,3.48417,3.47698,3.48091,8640000.0
2008-10-08 17:46:00,3.47666,3.48234,3.46938,3.47401,13140000.0
2008-10-08 17:47:00,3.48328,3.48338,3.47378,3.47378,4510000.0
2008-10-08 17:48:00,3.48168,3.48366,3.4706,3.48059,7510000.0
2008-10-08 17:49:00,3.48163,3.48163,3.47878,3.47982,5250000.0
2008-10-08 17:51:00,3.48392,3.48392,3.47485,3.47884,4880000.0
2008-10-08 17:52:00,3.47205,3.48308,3.47205,3.48308,4890000.0
2008-10-08 17:53:00,3.48445,3.48679,3.47557,3.48029,7130000.0
2008-10-08 17:54:00,3.48325,3.48678,3.47603,3.48257,6380000.0
2008-10-08 17:55:00,3.47636,3.48428,3.47636,3.48243,4510000.0
2008-10-08 17:56:00,3.48202,3.48639,3.47667,3.48086,7500000.0
2008-10-08 17:57:00,3.48458,3.4908,3.48077,3.48936,6000000.0
2008-10-08 17:58:00,3.49276,3.49276,3.48244,3.4913,5250000.0
2008-10-08 17:59:00,3.48963,3.49092,3.48846,3.48996,4510000.0
2008-10-08 18:00:00,3.49253,3.49253,3.48533,3.49061,6760000.0
2008-10-08 18:01:00,3.49056,3.49056,3.4798,3.4798,6380000.0
2008-10-08 18:02:00,3.48733,3.49117,3.48143,3.48958,8250000.0
2008-10-08 18:03:00,3.48853,3.48853,3.48214,3.48659,7150000.0
2008-10-08 18:04:00,3.4856,3.4862,3.47626,3.47664,6000000.0
2008-10-08 18:06:00,3.48707,3.49133,3.47744,3.47744,7130000.0
2008-10-08 18:07:00,3.48234,3.48616,3.4811,3.48222,7890000.0
2008-10-08 18:09:00,3.48637,3.48637,3.47776,3.4817,5250000.0
2008-10-08 18:10:00,3.48029,3.4858,3.48029,3.4858,6750000.0
2008-10-08 18:11:00,3.47692,3.48636,3.47692,3.4811,6750000.0
2008-10-08 18:12:00,3.48336,3.48764,3.47704,3.48545,7880000.0
2008-10-08 18:13:00,3.48244,3.4884,3.47788,3.48514,8250000.0
2008-10-08 18:15:00,3.49111,3.49111,3.48473,3.48833,8630000.0
2008-10-08 18:17:00,3.48192,3.48928,3.48017,3.4837,20260000.0
2008-10-08 18:18:00,3.48298,3.48788,3.47736,3.48169,6770000.0
2008-10-08 18:19:00,3.48678,3.48831,3.47867,3.4816,7510000.0
2008-10-08 18:20:00,3.48547,3.48547,3.48008,3.48399,5630000.0
2008-10-08 18:25:00,3.48457,3.48592,3.48152,3.48449,5250000.0
2008-10-08 18:26:00,3.48637,3.48707,3.48173,3.48173,6750000.0
2008-10-08 18:27:00,3.48846,3.48846,3.47747,3.48686,7500000.0
2008-10-08 18:28:00,3.48473,3.49021,3.48414,3.48598,5250000.0
2008-10-08 18:29:00,3.48746,3.48834,3.48282,3.48404,10500000.0
2008-10-08 18:30:00,3.48737,3.49212,3.48576,3.48951,5250000.0
2008-10-08 18:31:00,3.4884,3.4884,3.48042,3.48628,6380000.0
2008-10-08 18:32:00,3.48385,3.48818,3.477,3.48818,6000000.0
2008-10-08 18:33:00,3.4878,3.4878,3.48156,3.48225,7880000.0
2008-10-08 18:36:00,3.4823,3.4899,3.4823,3.48403,7500000.0
2008-10-08 18:37:00,3.48737,3.48841,3.48388,3.48614,5630000.0
2008-10-08 18:39:00,3.48883,3.48933,3.48663,3.48663,4880000.0
2008-10-08 18:40:00,3.48227,3.48803,3.47816,3.48582,6380000.0
2008-10-08 18:42:00,3.48602,3.4914,3.47889,3.48921,6380000.0
2008-10-08 18:43:00,3.48803,3.48923,3.48404,3.48642,7510000.0
2008-10-08 18:44:00,3.48767,3.48984,3.4795,3.48984,5630000.0
2008-10-08 18:45:00,3.49188,3.49247,3.48716,3.49188,5250000.0
2008-10-08 18:47:00,3.49002,3.4915,3.48401,3.48401,5250000.0
2008-10-08 18:48:00,3.49153,3.49153,3.48165,3.49091,5250000.0
2008-10-08 18:51:00,3.49091,3.49091,3.48094,3.48746,5630000.0
2008-10-08 18:52:00,3.48844,3.48883,3.48422,3.48512,4500000.0
2008-10-08 18:53:00,3.49028,3.49098,3.48526,3.4891,8250000.0
2008-10-08 18:54:00,3.48971,3.49159,3.48221,3.4902,7500000.0
2008-10-08 18:55:00,3.48563,3.49145,3.48089,3.48936,7880000.0
2008-10-08 18:57:00,3.48637,3.4924,3.48306,3.49031,6390000.0
2008-10-08 19:00:00,3.49131,3.49131,3.47865,3.47973,6760000.0
2008-10-08 19:01:00,3.48817,3.48855,3.47933,3.48828,5260000.0
2008-10-08 19:02:00,3.48582,3.49058,3.48221,3.48414,4510000.0
2008-10-08 19:03:00,3.48632,3.49108,3.48632,3.48888,4880000.0
2008-10-08 19:04:00,3.48632,3.48983,3.48026,3.48474,5630000.0
2008-10-08 19:06:00,3.48979,3.48986,3.47835,3.48505,7500000.0
2008-10-08 19:07:00,3.49013,3.49102,3.48271,3.48271,7890000.0
2008-10-08 19:08:00,3.48913,3.49042,3.48534,3.49042,3750000.0
2008-10-08 19:09:00,3.48602,3.49005,3.47812,3.48344,6750000.0
2008-10-08 19:10:00,3.49041,3.49128,3.48163,3.48637,6380000.0
2008-10-08 19:12:00,3.47875,3.48969,3.47819,3.48391,6760000.0
2008-10-08 19:13:00,3.49019,3.49019,3.48269,3.48308,6390000.0
2008-10-08 19:15:00,3.48921,3.48974,3.48005,3.48486,5260000.0
2008-10-08 19:16:00,3.48592,3.48592,3.48193,3.48354,4880000.0
2008-10-08 19:17:00,3.47848,3.48491,3.47168,3.48084,5260000.0
2008-10-08 19:18:00,3.48236,3.48236,3.46966,3.47279,7500000.0
2008-10-08 19:19:00,3.48209,3.48348,3.47322,3.47877,6750000.0
2008-10-08 19:20:00,3.48116,3.48116,3.47101,3.48091,4510000.0
2008-10-08 19:21:00,3.47776,3.47776,3.47126,3.4766,4880000.0
2008-10-08 19:22:00,3.47348,3.47855,3.47132,3.47393,8640000.0
2008-10-08 19:23:00,3.47015,3.47354,3.46558,3.46558,9760000.0
2008-10-08 19:24:00,3.46201,3.46474,3.45627,3.46455,5250000.0
2008-10-08 19:25:00,3.46792,3.46792,3.46103,3.46346,7510000.0
2008-10-08 19:26:00,3.46411,3.46942,3.45522,3.45744,7130000.0
2008-10-08 19:27:00,3.46786,3.47464,3.46786,3.47464,5250000.0
2008-10-08 19:29:00,3.46728,3.47295,3.46332,3.47278,6750000.0
2008-10-08 19:30:00,3.46743,3.47272,3.46332,3.46867,7500000.0
2008-10-08 19:31:00,3.47911,3.47911,3.47215,3.47457,8250000.0
2008-10-08 19:32:00,3.47222,3.47278,3.46701,3.47138,6750000.0
2008-10-08 19:33:00,3.47166,3.47166,3.46288,3.47149,3750000.0
2008-10-08 19:34:00,3.46956,3.47339,3.46752,3.4692,7130000.0
2008-10-08 19:35:00,3.47353,3.47353,3.46854,3.46983,5250000.0
2008-10-08 19:38:00,3.47303,3.47375,3.46665,3.46665,7500000.0
2008-10-08 19:40:00,3.47338,3.47576,3.46396,3.46687,6760000.0
2008-10-08 19:43:00,3.47105,3.47153,3.46194,3.47029,4510000.0
2008-10-08 19:44:00,3.46558,3.47156,3.4641,3.46542,6390000.0
2008-10-08 19:45:00,3.47365,3.47855,3.47145,3.47204,4890000.0
2008-10-08 19:46:00,3.47576,3.47576,3.47061,3.47305,5630000.0
2008-10-08 19:49:00,3.468,3.47194,3.4671,3.46915,5630000.0
2008-10-08 19:50:00,3.47128,3.47128,3.46012,3.46179,7130000.0
2008-10-08 19:53:00,3.46994,3.46994,3.45742,3.45971,6760000.0
2008-10-08 19:54:00,3.47106,3.47106,3.46335,3.46581,6000000.0
2008-10-08 19:55:00,3.46945,3.47094,3.45747,3.45852,7130000.0
2008-10-08 19:56:00,3.45966,3.46599,3.45635,3.46599,7510000.0
2008-10-08 19:57:00,3.46463,3.4665,3.46089,3.46155,6380000.0
2008-10-08 19:58:00,3.46749,3.46749,3.45766,3.46636,4880000.0
2008-10-08 19:59:00,3.46525,3.46855,3.46525,3.46852,3750000.0
2008-10-08 20:00:00,3.46718,3.46718,3.45423,3.45562,7500000.0
2008-10-08 20:01:00,3.46175,3.46755,3.46172,3.46613,5260000.0
2008-10-08 20:02:00,3.4671,3.4671,3.46216,3.46216,4510000.0
2008-10-08 20:06:00,3.4673,3.4673,3.45485,3.45747,6390000.0
2008-10-08 20:07:00,3.46661,3.46881,3.45924,3.46449,11630000.0
2008-10-08 20:08:00,3.46302,3.47032,3.46302,3.4692,6000000.0
2008-10-08 20:09:00,3.46332,3.46805,3.45933,3.46349,7500000.0
2008-10-08 20:10:00,3.46546,3.46863,3.45856,3.46788,6010000.0
2008-10-08 20:11:00,3.46354,3.46662,3.46161,3.46407,5250000.0
2008-10-08 20:12:00,3.46886,3.46886,3.45933,3.46867,5260000.0
2008-10-08 20:13:00,3.4654,3.46695,3.45995,3.46695,3750000.0
2008-10-08 20:15:00,3.46827,3.47042,3.46102,3.46637,5250000.0
2008-10-08 20:17:00,3.46681,3.46908,3.45829,3.46858,7500000.0
2008-10-08 20:18:00,3.46738,3.46774,3.45573,3.45849,7500000.0
2008-10-08 20:23:00,3.46759,3.4685,3.46282,3.46501,8250000.0
2008-10-08 20:27:00,3.46846,3.46846,3.45833,3.45833,4880000.0
2008-10-08 20:28:00,3.46565,3.46565,3.45484,3.46227,6760000.0
2008-10-08 20:29:00,3.45478,3.46479,3.45478,3.46144,6380000.0
2008-10-08 20:30:00,3.46396,3.46523,3.4581,3.45987,7510000.0
2008-10-08 20:32:00,3.46284,3.46284,3.45154,3.46176,6380000.0
2008-10-08 20:35:00,3.46131,3.46134,3.45027,3.45617,6000000.0
2008-10-08 20:36:00,3.45504,3.45751,3.44671,3.45173,7140000.0
2008-10-08 20:37:00,3.45603,3.46289,3.45576,3.45988,6750000.0
2008-10-08 20:43:00,3.45901,3.45901,3.44655,3.44932,7500000.0
2008-10-08 20:44:00,3.45782,3.45872,3.45051,3.45817,7500000.0
2008-10-08 20:45:00,3.46256,3.46256,3.44982,3.45196,7500000.0
2008-10-08 20:48:00,3.45383,3.46285,3.45383,3.45645,5630000.0
2008-10-08 20:49:00,3.45866,3.46093,3.45579,3.45902,8250000.0
2008-10-08 20:55:00,3.45718,3.45878,3.45136,3.4518,7500000.0
2008-10-08 20:56:00,3.44801,3.45935,3.44801,3.45406,4880000.0
2008-10-08 20:57:00,3.45328,3.45975,3.45328,3.45423,5250000.0
2008-10-08 20:59:00,3.45781,3.46027,3.45429,3.45823,4500000.0
2008-10-08 21:00:00,3.45935,3.45935,3.44763,3.44973,7130000.0
2008-10-08 21:01:00,3.45488,3.46068,3.45488,3.45882,7880000.0
2008-10-08 21:02:00,3.4597,3.46024,3.44858,3.45028,6760000.0
2008-10-08 21:03:00,3.45898,3.45974,3.45136,3.45407,4130000.0
2008-10-08 21:04:00,3.45347,3.46174,3.45285,3.45435,8250000.0
2008-10-08 21:11:00,3.46105,3.46105,3.45473,3.45888,8250000.0
2008-10-08 21:12:00,3.45843,3.46062,3.45523,3.46062,5630000.0
2008-10-08 21:15:00,3.45917,3.46231,3.45352,3.46231,6000000.0
2008-10-08 21:17:00,3.45373,3.46408,3.45373,3.45828,3000000.0
2008-10-08 21:20:00,3.45682,3.46156,3.45083,3.46156,4130000.0
2008-10-08 21:21:00,3.45975,3.46048,3.45441,3.45565,3760000.0
2008-10-08 21:25:00,3.46012,3.46012,3.44983,3.45122,5250000.0
2008-10-08 21:28:00,3.45956,3.45965,3.44791,3.44985,6760000.0
2008-10-08 21:30:00,3.46155,3.46175,3.45073,3.45212,7500000.0
2008-10-08 21:34:00,3.45707,3.45927,3.44982,3.45517,12000000.0
2008-10-08 21:35:00,3.44741,3.45898,3.44741,3.45262,6750000.0
2008-10-08 21:45:00,3.45967,3.46032,3.45002,3.46032,6010000.0
2008-10-08 21:47:00,3.45018,3.46224,3.45018,3.45701,6750000.0
2008-10-08 21:48:00,3.45096,3.45841,3.44712,3.45841,5260000.0
2008-10-08 21:49:00,3.45831,3.45831,3.44746,3.45674,5260000.0
2008-10-08 21:54:00,3.45911,3.46034,3.44837,3.44981,7500000.0
2008-10-08 22:00:00,3.46055,3.46075,3.44973,3.45112,7130000.0
2008-10-08 22:10:00,3.45812,3.45812,3.45068,3.45502,6770000.0
2008-10-08 22:11:00,3.45131,3.46583,3.45131,3.45702,7140000.0
2008-10-08 22:15:00,3.46065,3.46085,3.44983,3.45122,6760000.0
2008-10-08 22:17:00,3.45705,3.45705,3.45461,3.4557,2250000.0
2008-10-08 22:20:00,3.4587,3.45904,3.45365,3.45708,5640000.0
2008-10-08 22:24:00,3.44876,3.44876,3.44364,3.44364,4500000.0
2008-10-08 22:25:00,3.45428,3.45439,3.44419,3.45113,6750000.0
2008-10-08 22:26:00,3.4576,3.45845,3.44847,3.45845,4500000.0
2008-10-08 22:29:00,3.44581,3.4553,3.44028,3.4553,14250000.0
2008-10-08 22:30:00,3.45037,3.45257,3.44312,3.44345,16510000.0
2008-10-08 22:31:00,3.45137,3.45446,3.444,3.45446,9760000.0
2008-10-08 22:32:00,3.45338,3.45338,3.43964,3.44798,5250000.0
2008-10-08 22:33:00,3.44934,3.45601,3.44315,3.44719,10130000.0
2008-10-08 22:35:00,3.45107,3.45473,3.44631,3.45262,8250000.0
2008-10-08 22:42:00,3.45761,3.45761,3.44528,3.45174,7500000.0
2008-10-08 22:45:00,3.44782,3.45745,3.44643,3.44782,12750000.0
2008-10-08 22:48:00,3.45875,3.45875,3.45109,3.45686,3750000.0
2008-10-08 22:57:00,3.45308,3.45738,3.44853,3.44871,3390000.0
2008-10-08 22:59:00,3.45695,3.45695,3.44443,3.44667,7130000.0
2008-10-08 23:00:00,3.45317,3.45537,3.44592,3.45127,12760000.0
2008-10-08 23:05:00,3.45695,3.45695,3.44442,3.44695,7500000.0
2008-10-08 23:07:00,3.45358,3.45772,3.44978,3.45772,5250000.0
2008-10-08 23:10:00,3.45056,3.46349,3.45056,3.45944,8250000.0
2008-10-08 23:11:00,3.45677,3.45728,3.45677,3.45728,1500000.0
2008-10-08 23:15:00,3.45456,3.45549,3.44395,3.44726,9760000.0
2008-10-08 23:30:00,3.44583,3.45685,3.44583,3.44722,13140000.0
2008-10-08 23:31:00,3.44791,3.45896,3.44791,3.45797,4130000.0
2008-10-08 23:38:00,3.45853,3.45946,3.45393,3.45718,6750000.0
2008-10-08 23:39:00,3.45895,3.45936,3.44886,3.45908,7500000.0
2008-10-08 23:43:00,3.44883,3.45767,3.44883,3.45609,3010000.0
2008-10-08 23:45:00,3.45268,3.45741,3.44862,3.45741,5250000.0
2008-10-08 23:57:00,3.44708,3.45181,3.44302,3.45181,5250000.0
2008-10-09 00:00:00,3.45482,3.45482,3.4427,3.44377,7500000.0
2008-10-09 00:01:00,3.45533,3.4573,3.44556,3.44556,3000000.0
2008-10-09 00:02:00,3.45842,3.45842,3.45606,3.45606,2250000.0
2008-10-09 00:15:00,3.45235,3.45882,3.45235,3.45835,6000000.0
2008-10-09 00:30:00,3.45736,3.45736,3.44479,3.44661,9020000.0
2008-10-09 00:44:00,3.45337,3.45881,3.45337,3.45794,3750000.0
2008-10-09 00:45:00,3.46043,3.46078,3.44888,3.46078,4880000.0
2008-10-09 00:50:00,3.45725,3.45817,3.45725,3.45817,1130000.0
2008-10-09 00:58:00,3.45735,3.45819,3.45707,3.45819,3750000.0
2008-10-09 01:00:00,3.45253,3.45861,3.45253,3.45861,1500000.0
2008-10-09 01:01:00,3.44952,3.45798,3.44952,3.45798,5250000.0
2008-10-09 01:15:00,3.45578,3.45865,3.44763,3.44902,15020000.0
2008-10-09 01:17:00,3.45782,3.45782,3.45027,3.45209,6390000.0
2008-10-09 01:30:00,3.45552,3.45935,3.44833,3.45368,9750000.0
2008-10-09 01:39:00,3.45766,3.45766,3.44811,3.45607,3750000.0
2008-10-09 01:44:00,3.44922,3.44922,3.44922,3.44922,750000.0
2008-10-09 01:45:00,3.45625,3.46159,3.44999,3.45794,14640000.0
2008-10-09 01:52:00,3.45838,3.45838,3.45264,3.45759,7500000.0
2008-10-09 02:07:00,3.45648,3.45681,3.45062,3.4525,4500000.0
2008-10-09 02:12:00,3.45693,3.45693,3.44436,3.44665,6760000.0
2008-10-09 02:15:00,3.45407,3.45838,3.44872,3.45678,11250000.0
2008-10-09 02:20:00,3.45387,3.45777,3.45041,3.45777,5250000.0
2008-10-09 02:29:00,3.45314,3.45682,3.44859,3.44859,2630000.0
2008-10-09 02:30:00,3.45838,3.45955,3.44853,3.44992,15000000.0
2008-10-09 02:34:00,3.45358,3.45777,3.44978,3.45777,5250000.0
2008-10-09 02:38:00,3.45239,3.45664,3.44621,3.45664,5250000.0
2008-10-09 02:43:00,3.45387,3.45753,3.45013,3.45753,5250000.0
2008-10-09 02:45:00,3.45438,3.45753,3.44711,3.45658,7880000.0
2008-10-09 02:52:00,3.45689,3.45877,3.45323,3.45741,3750000.0
2008-10-09 02:53:00,3.45232,3.45927,3.448,3.45866,7880000.0
2008-10-09 02:54:00,3.45904,3.46126,3.45028,3.45368,9000000.0
2008-10-09 02:55:00,3.45868,3.46093,3.45399,3.45696,11260000.0
2008-10-09 02:58:00,3.45871,3.45871,3.44624,3.44928,6390000.0
2008-10-09 02:59:00,3.45996,3.45996,3.45444,3.45444,1880000.0
2008-10-09 03:00:00,3.45972,3.45972,3.45972,3.45972,380000.0
2008-10-09 03:04:00,3.45545,3.45956,3.45206,3.45956,5250000.0
2008-10-09 03:09:00,3.45783,3.45792,3.45348,3.45364,3000000.0
2008-10-09 03:15:00,3.46057,3.46272,3.45332,3.46057,6750000.0
2008-10-09 03:23:00,3.45496,3.45496,3.45456,3.45456,3000000.0
2008-10-09 03:25:00,3.45158,3.45985,3.45158,3.45474,5250000.0
2008-10-09 03:28:00,3.45841,3.45978,3.45278,3.4546,3750000.0
2008-10-09 03:30:00,3.45588,3.46061,3.45182,3.46061,5250000.0
2008-10-09 03:42:00,3.45949,3.46019,3.4549,3.46002,3000000.0
2008-10-09 03:43:00,3.45623,3.46002,3.45411,3.45464,8260000.0
2008-10-09 03:45:00,3.45781,3.46418,3.45223,3.45897,10160000.0
2008-10-09 03:48:00,3.44893,3.45998,3.44893,3.45998,4500000.0
2008-10-09 03:49:00,3.45403,3.45403,3.45403,3.45403,380000.0
2008-10-09 03:50:00,3.45851,3.45851,3.44608,3.44876,7500000.0
2008-10-09 03:54:00,3.45851,3.45851,3.44605,3.44867,6760000.0
2008-10-09 03:55:00,3.45678,3.46095,3.45507,3.46002,5250000.0
2008-10-09 03:58:00,3.45868,3.4603,3.45064,3.45971,6000000.0
2008-10-09 03:59:00,3.45994,3.46097,3.45043,3.45922,6760000.0
2008-10-09 04:00:00,3.45927,3.46191,3.45202,3.46137,10500000.0
2008-10-09 04:01:00,3.46038,3.46038,3.45041,3.45925,4880000.0
2008-10-09 04:07:00,3.45917,3.45917,3.44761,3.44934,7500000.0
2008-10-09 04:11:00,3.4596,3.4596,3.45335,3.45546,5250000.0
2008-10-09 04:12:00,3.45792,3.45792,3.45792,3.45792,750000.0
2008-10-09 04:15:00,3.45781,3.46122,3.45781,3.45907,2260000.0
2008-10-09 04:19:00,3.45984,3.45984,3.45776,3.45776,2250000.0
2008-10-09 04:20:00,3.45838,3.46005,3.44924,3.46005,2250000.0
2008-10-09 04:29:00,3.45507,3.45987,3.45046,3.45427,3750000.0
2008-10-09 04:30:00,3.45654,3.46142,3.45202,3.45495,14250000.0
2008-10-09 04:31:00,3.45488,3.46052,3.45035,3.45556,8250000.0
2008-10-09 04:33:00,3.45468,3.46017,3.45059,3.45893,10500000.0
2008-10-09 04:38:00,3.46016,3.46016,3.45039,3.45959,6000000.0
2008-10-09 04:41:00,3.45545,3.46085,3.45165,3.45482,7500000.0
2008-10-09 04:43:00,3.45665,3.46084,3.44881,3.44881,5250000.0
2008-10-09 04:44:00,3.46116,3.46335,3.4513,3.45488,7130000.0
2008-10-09 04:45:00,3.45873,3.46115,3.45152,3.45584,14630000.0
2008-10-09 04:51:00,3.458,3.458,3.44673,3.44673,3010000.0
2008-10-09 04:52:00,3.45593,3.45956,3.44949,3.45956,6760000.0
2008-10-09 05:00:00,3.45747,3.46145,3.45588,3.45588,15000000.0
2008-10-09 05:06:00,3.45919,3.45919,3.44945,3.45605,6000000.0
2008-10-09 05:15:00,3.45621,3.45996,3.45268,3.45996,5250000.0
2008-10-09 05:24:00,3.46089,3.46089,3.45174,3.45735,6000000.0
2008-10-09 05:30:00,3.46212,3.46212,3.45073,3.45212,10510000.0
2008-10-09 05:36:00,3.45851,3.45851,3.44609,3.44857,7130000.0
2008-10-09 05:41:00,3.45456,3.45862,3.44763,3.45339,8250000.0
2008-10-09 05:42:00,3.45507,3.4605,3.45117,3.45966,7500000.0
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 06:15:00,3.46242,3.46242,3.45302,3.46176,15000000.0
2008-10-09 06:19:00,3.45634,3.45634,3.44298,3.44298,7130000.0
2008-10-09 06:20:00,3.45056,3.45056,3.44108,3.44108,2250000.0
2008-10-09 06:22:00,3.44522,3.44908,3.44522,3.44908,2250000.0
2008-10-09 06:23:00,3.44809,3.44809,3.44042,3.44808,3750000.0
2008-10-09 06:30:00,3.43984,3.43984,3.43401,3.43539,3000000.0
2008-10-09 06:31:00,3.44064,3.44141,3.43155,3.43227,7130000.0
2008-10-09 06:32:00,3.42923,3.42923,3.42923,3.42923,750000.0
2008-10-09 06:45:00,3.43818,3.44291,3.43412,3.44291,5250000.0
2008-10-09 06:53:00,3.43338,3.43811,3.42932,3.43811,5250000.0
2008-10-09 06:57:00,3.43499,3.43932,3.42893,3.43932,5250000.0
2008-10-09 07:00:00,3.43848,3.44178,3.43482,3.4417,5250000.0
2008-10-09 07:11:00,3.43662,3.4411,3.4332,3.44108,5250000.0
2008-10-09 07:13:00,3.43921,3.4406,3.4297,3.43816,4500000.0
2008-10-09 07:14:00,3.44018,3.44018,3.42648,3.42909,10880000.0
2008-10-09 07:15:00,3.44248,3.44248,3.43834,3.43834,3750000.0
2008-10-09 07:16:00,3.43852,3.4398,3.43105,3.4398,5250000.0
2008-10-09 07:17:00,3.4414,3.44166,3.4356,3.44063,4500000.0
2008-10-09 07:30:00,3.43532,3.44411,3.43532,3.44411,5250000.0
2008-10-09 07:35:00,3.43645,3.44052,3.43298,3.44052,5250000.0
2008-10-09 07:39:00,3.43589,3.43589,3.43566,3.43566,1500000.0
2008-10-09 07:40:00,3.43865,3.44503,3.43502,3.43565,8630000.0
2008-10-09 07:45:00,3.43812,3.44691,3.43812,3.44691,5250000.0
2008-10-09 07:52:00,3.44731,3.44955,3.43809,3.43809,7130000.0
2008-10-09 07:53:00,3.44642,3.44642,3.44096,3.44329,3750000.0
2008-10-09 07:55:00,3.44318,3.44318,3.44318,3.44318,750000.0
2008-10-09 07:56:00,3.44238,3.45102,3.43846,3.45102,5250000.0
2008-10-09 08:00:00,3.45338,3.45652,3.44693,3.44748,5250000.0
2008-10-09 08:01:00,3.44477,3.44852,3.44205,3.44852,8630000.0
2008-10-09 08:02:00,3.44852,3.44852,3.43912,3.44787,6380000.0
2008-10-09 08:03:00,3.44502,3.45249,3.44502,3.45249,3750000.0
2008-10-09 08:04:00,3.44923,3.45695,3.44669,3.45455,7880000.0
2008-10-09 08:05:00,3.44769,3.44769,3.44769,3.44769,750000.0
2008-10-09 08:06:00,3.45543,3.45543,3.43934,3.45435,6000000.0
2008-10-09 08:07:00,3.44482,3.45312,3.44482,3.45133,3380000.0
2008-10-09 08:08:00,3.44912,3.45907,3.44912,3.45709,7500000.0
2008-10-09 08:09:00,3.44683,3.45483,3.44656,3.44656,6010000.0
2008-10-09 08:10:00,3.44394,3.45368,3.44394,3.45317,4880000.0
2008-10-09 08:11:00,3.44477,3.44477,3.43912,3.43912,1500000.0
2008-10-09 08:12:00,3.44183,3.44852,3.44183,3.44852,3750000.0
2008-10-09 08:13:00,3.4429,3.44549,3.4429,3.44549,1500000.0
2008-10-09 08:15:00,3.43973,3.44577,3.43582,3.44564,19500000.0
2008-10-09 08:16:00,3.4369,3.44156,3.43116,3.43183,7500000.0
2008-10-09 08:17:00,3.44223,3.4426,3.43366,3.44239,6000000.0
2008-10-09 08:19:00,3.43766,3.44498,3.43401,3.44288,8650000.0
2008-10-09 08:20:00,3.44363,3.44702,3.43598,3.444,6010000.0
2008-10-09 08:21:00,3.44158,3.44415,3.43813,3.43861,10500000.0
2008-10-09 08:22:00,3.44358,3.44486,3.43351,3.43546,13140000.0
2008-10-09 08:26:00,3.43909,3.44421,3.43514,3.44421,5250000.0
2008-10-09 08:29:00,3.4374,3.4442,3.4374,3.44197,8260000.0
2008-10-09 08:30:00,3.44458,3.44458,3.4314,3.43273,9000000.0
2008-10-09 08:35:00,3.44366,3.44366,3.43216,3.43765,13880000.0
2008-10-09 08:36:00,3.44084,3.44423,3.43356,3.43356,3750000.0
2008-10-09 08:37:00,3.43979,3.44017,3.42854,3.43755,8250000.0
2008-10-09 08:38:00,3.43326,3.4381,3.43077,3.43341,7130000.0
2008-10-09 08:39:00,3.43457,3.43862,3.4316,3.43275,6000000.0
2008-10-09 08:40:00,3.43084,3.43622,3.42618,3.43622,3760000.0
2008-10-09 08:41:00,3.4367,3.44127,3.43309,3.43773,8250000.0
2008-10-09 08:42:00,3.43569,3.44035,3.43075,3.44035,3380000.0
2008-10-09 08:43:00,3.42921,3.44542,3.42921,3.44201,11260000.0
2008-10-09 08:44:00,3.44116,3.44116,3.43206,3.43206,9750000.0
2008-10-09 08:45:00,3.44389,3.44389,3.43273,3.44202,13140000.0
2008-10-09 08:46:00,3.43743,3.44173,3.4312,3.43996,6000000.0
2008-10-09 08:47:00,3.43911,3.44408,3.43452,3.43452,6000000.0
2008-10-09 08:49:00,3.44083,3.44545,3.43433,3.44301,9400000.0
2008-10-09 08:50:00,3.44362,3.44413,3.43549,3.44413,1880000.0
2008-10-09 08:51:00,3.43467,3.44819,3.43467,3.44467,5260000.0
2008-10-09 08:52:00,3.44307,3.44307,3.43889,3.43889,1880000.0
2008-10-09 08:53:00,3.43913,3.4465,3.43721,3.44497,8250000.0
2008-10-09 08:54:00,3.44785,3.44785,3.43604,3.44549,13150000.0
2008-10-09 08:55:00,3.43764,3.4507,3.43764,3.4421,7880000.0
2008-10-09 08:57:00,3.44618,3.44618,3.44618,3.44618,750000.0
2008-10-09 08:58:00,3.44397,3.44913,3.44397,3.44868,4880000.0
2008-10-09 09:00:00,3.44427,3.44427,3.44427,3.44427,750000.0
2008-10-09 09:01:00,3.43901,3.45004,3.43901,3.44204,7500000.0
2008-10-09 09:02:00,3.44402,3.44517,3.43943,3.44517,6750000.0
2008-10-09 09:03:00,3.44482,3.44482,3.43438,3.43883,5250000.0
2008-10-09 09:04:00,3.4407,3.44648,3.43737,3.44417,6400000.0
2008-10-09 09:05:00,3.44124,3.4439,3.43849,3.44254,6000000.0
2008-10-09 09:06:00,3.44037,3.44424,3.43844,3.44424,4890000.0
2008-10-09 09:07:00,3.4365,3.44092,3.43097,3.44088,7510000.0
2008-10-09 09:08:00,3.44117,3.44165,3.43697,3.44165,3010000.0
2008-10-09 09:09:00,3.44177,3.44676,3.43984,3.44413,7510000.0
2008-10-09 09:10:00,3.43998,3.44609,3.43602,3.43602,5630000.0
2008-10-09 09:11:00,3.43902,3.44465,3.43538,3.44303,6000000.0
2008-10-09 09:12:00,3.43638,3.44384,3.43191,3.44294,7130000.0
2008-10-09 09:13:00,3.4382,3.4446,3.4382,3.43944,7500000.0
2008-10-09 09:14:00,3.43996,3.44442,3.43871,3.44135,5250000.0
2008-10-09 09:15:00,3.44122,3.44363,3.43066,3.44263,8630000.0
2008-10-09 09:16:00,3.4411,3.4411,3.43307,3.44014,6750000.0
2008-10-09 09:17:00,3.43534,3.44089,3.43534,3.43964,5250000.0
2008-10-09 09:18:00,3.43971,3.44152,3.43438,3.44152,5260000.0
2008-10-09 09:19:00,3.44212,3.447,3.43538,3.43538,7500000.0
2008-10-09 09:20:00,3.44336,3.44532,3.43887,3.44491,8250000.0
2008-10-09 09:21:00,3.43795,3.44488,3.4345,3.4345,5630000.0
2008-10-09 09:22:00,3.43303,3.43858,3.42912,3.43786,7880000.0
2008-10-09 09:23:00,3.44333,3.44333,3.43623,3.43723,3380000.0
2008-10-09 09:24:00,3.44402,3.44402,3.43758,3.43817,6380000.0
2008-10-09 09:25:00,3.43917,3.44319,3.43567,3.43742,7880000.0
2008-10-09 09:26:00,3.43788,3.44082,3.43339,3.43551,6000000.0
2008-10-09 09:27:00,3.43757,3.43892,3.42913,3.4359,6750000.0
2008-10-09 09:28:00,3.43705,3.44346,3.43218,3.43652,5630000.0
2008-10-09 09:29:00,3.43016,3.44334,3.43016,3.44052,7500000.0
2008-10-09 09:30:00,3.44148,3.44151,3.43504,3.43504,6760000.0
2008-10-09 09:31:00,3.43846,3.43946,3.43317,3.43794,6000000.0
2008-10-09 09:32:00,3.43898,3.44118,3.43316,3.43519,8250000.0
2008-10-09 09:33:00,3.43478,3.44028,3.43309,3.44028,6010000.0
2008-10-09 09:34:00,3.43678,3.43957,3.43168,3.43929,6380000.0
2008-10-09 09:35:00,3.43426,3.44049,3.42701,3.43415,11630000.0
2008-10-09 09:36:00,3.43641,3.44129,3.43201,3.44128,7510000.0
2008-10-09 09:37:00,3.43526,3.44018,3.4352,3.43758,6000000.0
2008-10-09 09:38:00,3.43673,3.44198,3.42962,3.44198,4510000.0
2008-10-09 09:39:00,3.43776,3.44569,3.432,3.44214,7500000.0
2008-10-09 09:40:00,3.43324,3.43843,3.42983,3.43089,8250000.0
2008-10-09 09:41:00,3.44187,3.44199,3.43575,3.43983,6000000.0
2008-10-09 09:42:00,3.4405,3.4405,3.43424,3.43509,6000000.0
2008-10-09 09:43:00,3.43581,3.44253,3.43581,3.43706,5250000.0
2008-10-09 09:44:00,3.44159,3.44232,3.43658,3.43967,8260000.0
2008-10-09 09:45:00,3.44216,3.443,3.43031,3.44268,11270000.0
2008-10-09 09:46:00,3.44444,3.44777,3.43584,3.43993,6380000.0
2008-10-09 09:47:00,3.43888,3.44589,3.43517,3.44362,7130000.0
2008-10-09 09:48:00,3.43353,3.44281,3.43353,3.44038,6000000.0
2008-10-09 09:49:00,3.44186,3.44186,3.431,3.431,4880000.0
2008-10-09 09:50:00,3.43588,3.436,3.42931,3.42931,6380000.0
2008-10-09 09:51:00,3.42529,3.43522,3.42502,3.43454,6380000.0
2008-10-09 09:52:00,3.43286,3.43541,3.42971,3.43184,5260000.0
2008-10-09 09:53:00,3.43198,3.43525,3.42688,3.4337,7510000.0
2008-10-09 09:54:00,3.43444,3.43693,3.42737,3.43485,7880000.0
2008-10-09 09:55:00,3.42157,3.43276,3.42157,3.43276,5250000.0
2008-10-09 09:56:00,3.43138,3.43641,3.42556,3.43107,5260000.0
2008-10-09 09:57:00,3.42682,3.43349,3.42037,3.42037,7500000.0
2008-10-09 09:58:00,3.42806,3.43143,3.42585,3.42976,8250000.0
2008-10-09 09:59:00,3.42478,3.43262,3.42165,3.43262,7510000.0
2008-10-09 10:00:00,3.4267,3.43269,3.4267,3.43237,5630000.0
2008-10-09 10:01:00,3.43115,3.43743,3.42288,3.43743,6380000.0
2008-10-09 10:02:00,3.4346,3.43604,3.42476,3.4328,5250000.0
2008-10-09 10:03:00,3.43301,3.43627,3.42922,3.42922,6390000.0
2008-10-09 10:04:00,3.43364,3.43593,3.41904,3.43354,8250000.0
2008-10-09 10:05:00,3.435,3.43523,3.42163,3.43381,4880000.0
2008-10-09 10:06:00,3.43473,3.43524,3.42031,3.43204,7500000.0
2008-10-09 10:07:00,3.43269,3.43269,3.42403,3.42829,5250000.0
2008-10-09 10:08:00,3.42995,3.43385,3.4234,3.42939,6380000.0
2008-10-09 10:09:00,3.42813,3.4339,3.42803,3.42989,5250000.0
2008-10-09 10:10:00,3.4293,3.43512,3.4293,3.43352,4890000.0
2008-10-09 10:11:00,3.43511,3.43511,3.41862,3.43227,7880000.0
2008-10-09 10:12:00,3.43459,3.43459,3.42446,3.4325,4880000.0
2008-10-09 10:13:00,3.42893,3.43435,3.4275,3.4309,4880000.0
2008-10-09 10:14:00,3.42741,3.43171,3.42615,3.42758,6000000.0
2008-10-09 10:15:00,3.42738,3.43277,3.42558,3.43215,7880000.0
2008-10-09 10:16:00,3.43047,3.43444,3.42151,3.43202,6380000.0
2008-10-09 10:17:00,3.42344,3.43456,3.42278,3.43198,5630000.0
2008-10-09 10:18:00,3.43478,3.43478,3.42324,3.42468,6380000.0
2008-10-09 10:19:00,3.43477,3.43727,3.43116,3.43601,6750000.0
2008-10-09 10:20:00,3.43026,3.43738,3.42747,3.43374,19890000.0
2008-10-09 10:21:00,3.43538,3.43588,3.42636,3.43552,6380000.0
2008-10-09 10:22:00,3.43177,3.43711,3.42975,3.43071,7880000.0
2008-10-09 10:23:00,3.43089,3.43574,3.42814,3.42925,7500000.0
2008-10-09 10:24:00,3.42576,3.43311,3.42369,3.4291,20260000.0
2008-10-09 10:25:00,3.42833,3.43316,3.42276,3.43138,7510000.0
2008-10-09 10:26:00,3.43294,3.43341,3.42394,3.43115,7510000.0
2008-10-09 10:27:00,3.42924,3.43052,3.42568,3.4285,6000000.0
2008-10-09 10:28:00,3.42884,3.43061,3.42397,3.42992,4880000.0
2008-10-09 10:29:00,3.43076,3.43101,3.42281,3.42355,8250000.0
2008-10-09 10:30:00,3.42228,3.43212,3.42228,3.4256,17640000.0
2008-10-09 10:31:00,3.42312,3.4336,3.42312,3.4336,4880000.0
2008-10-09 10:32:00,3.4253,3.43421,3.4253,3.43421,5630000.0
2008-10-09 10:33:00,3.42898,3.43443,3.42622,3.43306,8250000.0
2008-10-09 10:34:00,3.42749,3.43282,3.42749,3.43207,7130000.0
2008-10-09 10:35:00,3.43113,3.43191,3.42586,3.43038,6000000.0
2008-10-09 10:36:00,3.4257,3.42987,3.42001,3.42281,8250000.0
2008-10-09 10:37:00,3.425,3.425,3.4145,3.42262,8250000.0
2008-10-09 10:38:00,3.42352,3.42514,3.41986,3.42282,7880000.0
2008-10-09 10:39:00,3.42387,3.42387,3.4167,3.42111,6380000.0
2008-10-09 10:40:00,3.41769,3.42085,3.40963,3.41464,7130000.0
2008-10-09 10:41:00,3.4097,3.41862,3.4097,3.41862,4880000.0
2008-10-09 10:42:00,3.41846,3.42205,3.41582,3.41704,8630000.0
2008-10-09 10:43:00,3.41375,3.41668,3.40513,3.41068,6000000.0
2008-10-09 10:44:00,3.40988,3.41532,3.40732,3.41532,7130000.0
2008-10-09 10:45:00,3.40948,3.41417,3.40847,3.41011,6760000.0
2008-10-09 10:46:00,3.4088,3.41925,3.40637,3.41526,7140000.0
2008-10-09 10:47:00,3.41371,3.41598,3.40729,3.41535,6000000.0
2008-10-09 10:48:00,3.41582,3.41582,3.40719,3.41498,4510000.0
2008-10-09 10:49:00,3.41582,3.41695,3.40819,3.41677,4510000.0
2008-10-09 10:50:00,3.41429,3.41835,3.40649,3.41712,7130000.0
2008-10-09 10:51:00,3.41223,3.4161,3.40919,3.40919,7510000.0
2008-10-09 10:52:00,3.41468,3.41536,3.40948,3.40994,6390000.0
2008-10-09 10:53:00,3.40883,3.41345,3.40644,3.41245,6000000.0
2008-10-09 10:54:00,3.41369,3.41369,3.40841,3.40842,4510000.0
2008-10-09 10:55:00,3.41329,3.41422,3.40921,3.41001,7510000.0
2008-10-09 10:56:00,3.40909,3.41593,3.40649,3.41448,7500000.0
2008-10-09 10:57:00,3.41206,3.41725,3.40922,3.41705,5260000.0
2008-10-09 10:58:00,3.41435,3.41682,3.40672,3.41682,8250000.0
2008-10-09 10:59:00,3.41101,3.42221,3.41101,3.41511,7500000.0
2008-10-09 11:00:00,3.41665,3.42018,3.41176,3.4193,10130000.0
2008-10-09 11:01:00,3.41637,3.41809,3.4114,3.41425,6380000.0
2008-10-09 11:02:00,3.41813,3.4185,3.41205,3.4185,4880000.0
2008-10-09 11:03:00,3.41509,3.41598,3.40376,3.41525,10500000.0
2008-10-09 11:04:00,3.41747,3.41945,3.41372,3.41467,5260000.0
2008-10-09 11:05:00,3.41624,3.42058,3.41042,3.41042,8630000.0
2008-10-09 11:06:00,3.41551,3.41802,3.40894,3.41794,6760000.0
2008-10-09 11:07:00,3.41273,3.41797,3.4102,3.41138,8250000.0
2008-10-09 11:08:00,3.41328,3.41851,3.40975,3.41719,6010000.0
2008-10-09 11:09:00,3.41892,3.41892,3.41182,3.41365,7510000.0
2008-10-09 11:10:00,3.41712,3.42286,3.41078,3.41893,6010000.0
2008-10-09 11:11:00,3.42015,3.42015,3.41597,3.41831,5250000.0
2008-10-09 11:12:00,3.41751,3.4215,3.41228,3.41228,6750000.0
2008-10-09 11:13:00,3.41633,3.42202,3.4161,3.4201,10500000.0
2008-10-09 11:14:00,3.41995,3.42073,3.41092,3.42053,5250000.0
2008-10-09 11:15:00,3.41555,3.42092,3.41375,3.41965,9010000.0
2008-10-09 11:16:00,3.41884,3.42312,3.41078,3.41708,7510000.0
2008-10-09 11:17:00,3.42418,3.42615,3.41692,3.42219,8250000.0
2008-10-09 11:18:00,3.41636,3.42561,3.41636,3.4199,8630000.0
2008-10-09 11:19:00,3.42488,3.42673,3.41954,3.42673,6000000.0
2008-10-09 11:21:00,3.42484,3.42659,3.41526,3.42659,7890000.0
2008-10-09 11:22:00,3.42413,3.42555,3.41979,3.42555,4880000.0
2008-10-09 11:23:00,3.4238,3.42766,3.42319,3.42631,3760000.0
2008-10-09 11:24:00,3.42741,3.42911,3.41987,3.42911,13130000.0
2008-10-09 11:25:00,3.42825,3.43049,3.41906,3.43021,6390000.0
2008-10-09 11:26:00,3.4243,3.4329,3.42152,3.4329,7130000.0
2008-10-09 11:27:00,3.42502,3.43199,3.41921,3.43074,7500000.0
2008-10-09 11:28:00,3.42944,3.43055,3.41766,3.42588,6010000.0
2008-10-09 11:29:00,3.42873,3.43012,3.42235,3.42252,5250000.0
2008-10-09 11:30:00,3.43112,3.43112,3.42385,3.42637,7130000.0
2008-10-09 11:31:00,3.42454,3.42884,3.42174,3.42809,6010000.0
2008-10-09 11:32:00,3.42884,3.43139,3.42628,3.43104,5260000.0
2008-10-09 11:33:00,3.42806,3.42987,3.42286,3.42286,5630000.0
2008-10-09 11:34:00,3.43026,3.43026,3.4198,3.42924,7130000.0
2008-10-09 11:35:00,3.42158,3.43104,3.42158,3.42836,8630000.0
2008-10-09 11:36:00,3.42577,3.43125,3.42191,3.43015,6750000.0
2008-10-09 11:37:00,3.42589,3.43084,3.42056,3.42986,5260000.0
2008-10-09 11:38:00,3.42477,3.42852,3.41912,3.42852,9750000.0
2008-10-09 11:39:00,3.42675,3.43274,3.42137,3.42617,7880000.0
2008-10-09 11:40:00,3.42708,3.42901,3.41912,3.42421,6390000.0
2008-10-09 11:41:00,3.42619,3.4308,3.42101,3.42101,5260000.0
2008-10-09 11:42:00,3.42959,3.43067,3.42131,3.42131,3770000.0
2008-10-09 11:43:00,3.42435,3.43046,3.42435,3.42874,6750000.0
2008-10-09 11:44:00,3.42953,3.43241,3.42347,3.43073,15010000.0
2008-10-09 11:45:00,3.42941,3.43082,3.42429,3.42857,12400000.0
2008-10-09 11:46:00,3.42957,3.42957,3.42117,3.42803,5250000.0
2008-10-09 11:47:00,3.42297,3.42877,3.4185,3.42356,6760000.0
2008-10-09 11:48:00,3.42794,3.42849,3.4165,3.42849,4880000.0
2008-10-09 11:50:00,3.42897,3.43433,3.42394,3.42747,7130000.0
2008-10-09 11:51:00,3.43185,3.43217,3.42627,3.43217,6760000.0
2008-10-09 11:52:00,3.43223,3.43223,3.42443,3.43099,4880000.0
2008-10-09 11:53:00,3.42615,3.4321,3.422,3.43127,6750000.0
2008-10-09 11:55:00,3.43025,3.43099,3.42039,3.42626,6010000.0
2008-10-09 11:56:00,3.42971,3.43141,3.42677,3.42768,4510000.0
2008-10-09 11:57:00,3.42728,3.43137,3.42606,3.42606,5260000.0
2008-10-09 11:58:00,3.42529,3.43062,3.42496,3.42513,7880000.0
2008-10-09 11:59:00,3.42935,3.43072,3.42541,3.43072,4880000.0
2008-10-09 12:00:00,3.42558,3.42841,3.42156,3.4253,9010000.0
2008-10-09 12:03:00,3.42933,3.42933,3.42049,3.42925,2270000.0
2008-10-09 12:04:00,3.4288,3.43079,3.42507,3.43079,6380000.0
2008-10-09 12:05:00,3.42596,3.43141,3.42116,3.43041,5250000.0
2008-10-09 12:06:00,3.42809,3.43282,3.42809,3.43282,8630000.0
2008-10-09 12:08:00,3.43265,3.43366,3.42397,3.42766,5250000.0
2008-10-09 12:09:00,3.43286,3.43286,3.42619,3.43249,7130000.0
2008-10-09 12:10:00,3.42724,3.43388,3.42671,3.43388,9000000.0
2008-10-09 12:11:00,3.42821,3.43389,3.42354,3.43389,4880000.0
2008-10-09 12:12:00,3.42654,3.43397,3.423,3.43397,6380000.0
2008-10-09 12:13:00,3.4302,3.43394,3.4302,3.43232,5250000.0
2008-10-09 12:14:00,3.43455,3.43524,3.43125,3.4331,7130000.0
2008-10-09 12:15:00,3.43297,3.43322,3.42615,3.42772,12000000.0
2008-10-09 12:16:00,3.43189,3.43345,3.42835,3.42992,6010000.0
2008-10-09 12:17:00,3.4277,3.43438,3.42229,3.42747,6000000.0
2008-10-09 12:18:00,3.42868,3.43545,3.42623,3.43333,4880000.0
2008-10-09 12:20:00,3.42199,3.43148,3.41997,3.43148,9000000.0
2008-10-09 12:21:00,3.4335,3.43359,3.43177,3.43177,4510000.0
2008-10-09 12:22:00,3.4221,3.43197,3.42004,3.42247,7510000.0
2008-10-09 12:23:00,3.43132,3.43461,3.42845,3.42889,6000000.0
2008-10-09 12:24:00,3.42772,3.43613,3.42548,3.43055,6380000.0
2008-10-09 12:26:00,3.43367,3.43695,3.42923,3.43513,6020000.0
2008-10-09 12:27:00,3.43547,3.43961,3.4336,3.43692,5630000.0
2008-10-09 12:28:00,3.43794,3.43818,3.43265,3.43565,7130000.0
2008-10-09 12:29:00,3.43124,3.4372,3.43008,3.4372,5260000.0
2008-10-09 12:30:00,3.43104,3.44369,3.43104,3.43556,18760000.0
2008-10-09 12:31:00,3.43722,3.43728,3.43006,3.43668,7510000.0
2008-10-09 12:32:00,3.43738,3.43738,3.43081,3.43483,7130000.0
2008-10-09 12:33:00,3.43497,3.43497,3.42933,3.43468,8250000.0
2008-10-09 12:35:00,3.43737,3.44036,3.42664,3.43494,9390000.0
2008-10-09 12:36:00,3.43826,3.43841,3.42889,3.43587,6750000.0
2008-10-09 12:37:00,3.43135,3.43718,3.4312,3.4312,8250000.0
2008-10-09 12:38:00,3.43633,3.43692,3.43114,3.43401,5250000.0
2008-10-09 12:39:00,3.43656,3.4367,3.42451,3.42867,6010000.0
2008-10-09 12:40:00,3.43588,3.43611,3.43173,3.43518,5640000.0
2008-10-09 12:41:00,3.4325,3.43585,3.42643,3.43504,6380000.0
2008-10-09 12:42:00,3.43099,3.43725,3.42616,3.43725,7510000.0
2008-10-09 12:43:00,3.43248,3.43908,3.42785,3.42785,7130000.0
2008-10-09 12:44:00,3.43843,3.4393,3.42884,3.43231,7510000.0
2008-10-09 12:45:00,3.44034,3.44181,3.43184,3.43955,13890000.0
2008-10-09 12:46:00,3.43332,3.44537,3.43332,3.44009,14630000.0
2008-10-09 12:47:00,3.43008,3.44129,3.43008,3.44081,7510000.0
2008-10-09 12:48:00,3.43679,3.44024,3.43433,3.43613,9390000.0
2008-10-09 12:49:00,3.43821,3.43968,3.43273,3.43273,7880000.0
2008-10-09 12:50:00,3.42982,3.43963,3.42982,3.43922,5630000.0
2008-10-09 12:51:00,3.43775,3.43775,3.42653,3.43592,5250000.0
2008-10-09 12:52:00,3.43799,3.43886,3.4274,3.43791,5630000.0
2008-10-09 12:57:00,3.43842,3.43842,3.42906,3.43827,7140000.0
2008-10-09 12:58:00,3.43954,3.4405,3.4337,3.43994,4510000.0
2008-10-09 12:59:00,3.44141,3.44141,3.43618,3.43618,7140000.0
2008-10-09 13:00:00,3.43214,3.44102,3.4298,3.43882,11280000.0
2008-10-09 13:01:00,3.44009,3.44201,3.4326,3.44201,4890000.0
2008-10-09 13:02:00,3.43757,3.44144,3.43631,3.43751,4150000.0
2008-10-09 13:03:00,3.43687,3.44345,3.43606,3.44165,6390000.0
2008-10-09 13:04:00,3.43619,3.43852,3.42912,3.43786,4880000.0
2008-10-09 13:05:00,3.43793,3.44131,3.43535,3.43861,4150000.0
2008-10-09 13:06:00,3.43505,3.43996,3.43164,3.43164,4510000.0
2008-10-09 13:07:00,3.43572,3.44416,3.4339,3.43517,7890000.0
2008-10-09 13:09:00,3.44052,3.4414,3.43571,3.43601,6380000.0
2008-10-09 13:10:00,3.4379,3.44337,3.43761,3.44337,6750000.0
2008-10-09 13:11:00,3.44177,3.44246,3.43517,3.43626,6390000.0
2008-10-09 13:12:00,3.43945,3.44273,3.43334,3.43731,7880000.0
2008-10-09 13:13:00,3.44261,3.4435,3.43989,3.4435,3750000.0
2008-10-09 13:14:00,3.43153,3.44455,3.43153,3.44207,4880000.0
2008-10-09 13:15:00,3.44045,3.44239,3.43449,3.44239,6760000.0
2008-10-09 13:18:00,3.43854,3.44203,3.43233,3.43721,8250000.0
2008-10-09 13:19:00,3.43342,3.44257,3.43342,3.44162,5250000.0
2008-10-09 13:20:00,3.43979,3.44281,3.43745,3.43745,5630000.0
2008-10-09 13:21:00,3.43808,3.43892,3.43059,3.43098,7500000.0
2008-10-09 13:22:00,3.43893,3.44283,3.43447,3.43447,8250000.0
2008-10-09 13:23:00,3.43469,3.44048,3.43412,3.44048,6000000.0
2008-10-09 13:25:00,3.4375,3.43935,3.42984,3.42984,5250000.0
2008-10-09 13:26:00,3.43748,3.43958,3.43082,3.43132,6020000.0
2008-10-09 13:27:00,3.43968,3.44366,3.4299,3.44098,7500000.0
2008-10-09 13:28:00,3.44092,3.44092,3.42996,3.44015,6380000.0
2008-10-09 13:29:00,3.43928,3.43961,3.43216,3.43847,6000000.0
2008-10-09 13:30:00,3.43752,3.44132,3.43106,3.43106,6770000.0
2008-10-09 13:31:00,3.43518,3.43781,3.43289,3.4359,7500000.0
2008-10-09 13:32:00,3.43908,3.44049,3.43382,3.43573,6380000.0
2008-10-09 13:33:00,3.43889,3.43889,3.42905,3.43874,6750000.0
2008-10-09 13:34:00,3.43464,3.44123,3.4312,3.44031,10880000.0
2008-10-09 13:35:00,3.43932,3.44106,3.43094,3.43649,5630000.0
2008-10-09 13:36:00,3.4401,3.44112,3.432,3.43889,11250000.0
2008-10-09 13:37:00,3.4367,3.44086,3.43527,3.43527,5630000.0
2008-10-09 13:38:00,3.43439,3.43872,3.4341,3.43572,6380000.0
2008-10-09 13:39:00,3.44027,3.44225,3.43477,3.44,7500000.0
2008-10-09 13:40:00,3.43871,3.44037,3.4299,3.43812,6020000.0
2008-10-09 13:41:00,3.43873,3.43873,3.42763,3.43861,4880000.0
2008-10-09 13:42:00,3.43821,3.44036,3.43436,3.44036,4880000.0
2008-10-09 13:43:00,3.43678,3.43895,3.43389,3.43389,4880000.0
2008-10-09 13:45:00,3.43963,3.43963,3.43963,3.43963,750000.0
2008-10-09 13:46:00,3.43365,3.43899,3.42813,3.43899,4880000.0
2008-10-09 13:47:00,3.43465,3.4444,3.43091,3.439,15750000.0
2008-10-09 13:49:00,3.43718,3.44095,3.43315,3.43315,6750000.0
2008-10-09 13:50:00,3.43775,3.43874,3.43148,3.43322,5250000.0
2008-10-09 13:51:00,3.43828,3.44142,3.4331,3.44142,9390000.0
2008-10-09 13:52:00,3.44048,3.44145,3.43552,3.44021,4500000.0
2008-10-09 13:53:00,3.43344,3.43709,3.42912,3.43152,7890000.0
2008-10-09 13:54:00,3.43687,3.44337,3.43637,3.44337,9020000.0
2008-10-09 13:55:00,3.43857,3.44406,3.43689,3.44206,7130000.0
2008-10-09 13:56:00,3.43874,3.4457,3.4382,3.44304,7500000.0
2008-10-09 13:57:00,3.44004,3.44616,3.43956,3.44421,7510000.0
2008-10-09 13:58:00,3.44024,3.44183,3.43557,3.44038,7510000.0
2008-10-09 13:59:00,3.43871,3.44355,3.43507,3.43804,5630000.0
2008-10-09 14:00:00,3.43954,3.44504,3.43933,3.44319,7130000.0
2008-10-09 14:01:00,3.44298,3.44318,3.43773,3.44219,4880000.0
2008-10-09 14:03:00,3.44031,3.44336,3.43725,3.44133,7880000.0
2008-10-09 14:04:00,3.44002,3.44637,3.43622,3.44109,11260000.0
2008-10-09 14:05:00,3.43686,3.44152,3.43519,3.43999,4880000.0
2008-10-09 14:06:00,3.43749,3.44694,3.43342,3.44694,17250000.0
2008-10-09 14:07:00,3.44133,3.44677,3.43414,3.43414,6380000.0
2008-10-09 14:08:00,3.44389,3.44861,3.44381,3.44464,6760000.0
2008-10-09 14:09:00,3.44569,3.448,3.43799,3.43933,6390000.0
2008-10-09 14:10:00,3.44503,3.4487,3.44269,3.44443,5630000.0
2008-10-09 14:11:00,3.44568,3.44828,3.43619,3.44435,6760000.0
2008-10-09 14:12:00,3.44884,3.44884,3.44036,3.44382,5630000.0
2008-10-09 14:13:00,3.44595,3.45039,3.44325,3.45039,5640000.0
2008-10-09 14:14:00,3.44418,3.44994,3.44293,3.44572,5630000.0
2008-10-09 14:15:00,3.44415,3.4498,3.44415,3.44846,8640000.0
2008-10-09 14:16:00,3.448,3.44885,3.44468,3.44492,5630000.0
2008-10-09 14:17:00,3.44597,3.44678,3.43657,3.43657,5630000.0
2008-10-09 14:18:00,3.44178,3.44686,3.43464,3.44359,6000000.0
2008-10-09 14:20:00,3.44534,3.44538,3.44045,3.44213,4520000.0
2008-10-09 14:22:00,3.44164,3.44649,3.44022,3.44022,7880000.0
2008-10-09 14:23:00,3.44576,3.44701,3.43819,3.43819,4880000.0
2008-10-09 14:25:00,3.4422,3.44651,3.43579,3.43579,9380000.0
2008-10-09 14:26:00,3.44268,3.448,3.43862,3.448,8260000.0
2008-10-09 14:27:00,3.44667,3.44757,3.4353,3.4456,9010000.0
2008-10-09 14:28:00,3.44334,3.44867,3.44216,3.44315,6380000.0
2008-10-09 14:29:00,3.44883,3.44883,3.44426,3.44426,5250000.0
2008-10-09 14:30:00,3.44225,3.44914,3.43872,3.43872,10130000.0
2008-10-09 14:31:00,3.44833,3.44872,3.44364,3.44822,4880000.0
2008-10-09 14:32:00,3.44811,3.44919,3.43906,3.44919,7510000.0
2008-10-09 14:33:00,3.44832,3.44832,3.44343,3.44343,4880000.0
2008-10-09 14:34:00,3.44919,3.44934,3.44278,3.44796,11630000.0
2008-10-09 14:35:00,3.44253,3.4489,3.43866,3.44813,6000000.0
2008-10-09 14:36:00,3.4467,3.4471,3.43744,3.44504,4140000.0
2008-10-09 14:37:00,3.44424,3.44949,3.44424,3.44842,7130000.0
2008-10-09 14:38:00,3.44706,3.44768,3.44103,3.44708,4880000.0
2008-10-09 14:39:00,3.44539,3.44978,3.44013,3.44441,9380000.0
2008-10-09 14:40:00,3.44458,3.44937,3.44424,3.44532,5260000.0
2008-10-09 14:41:00,3.44472,3.448,3.43861,3.44738,8630000.0
2008-10-09 14:42:00,3.4447,3.44775,3.44242,3.44772,5630000.0
2008-10-09 14:43:00,3.44293,3.44771,3.44264,3.44771,6750000.0
2008-10-09 14:44:00,3.44627,3.44768,3.44202,3.4446,7500000.0
2008-10-09 14:45:00,3.44614,3.44898,3.44229,3.44817,9760000.0
2008-10-09 14:46:00,3.44296,3.44778,3.4377,3.44778,7130000.0
2008-10-09 14:47:00,3.44651,3.44749,3.43799,3.43821,5250000.0
2008-10-09 14:48:00,3.4469,3.44895,3.44287,3.4449,5260000.0
2008-10-09 14:49:00,3.4399,3.44896,3.4399,3.44896,6000000.0
2008-10-09 14:50:00,3.44917,3.44921,3.44041,3.44523,4890000.0
2008-10-09 14:51:00,3.44731,3.44916,3.43976,3.44778,5250000.0
2008-10-09 14:52:00,3.44886,3.44886,3.44333,3.44333,5630000.0
2008-10-09 14:53:00,3.44646,3.44937,3.43905,3.44224,7130000.0
2008-10-09 14:54:00,3.44465,3.45037,3.44267,3.44902,13880000.0
2008-10-09 14:55:00,3.45058,3.45096,3.44084,3.44944,12010000.0
2008-10-09 14:56:00,3.44714,3.45237,3.44196,3.44764,7880000.0
2008-10-09 14:57:00,3.44644,3.45202,3.44169,3.44952,13500000.0
2008-10-09 14:58:00,3.45047,3.45558,3.44943,3.45243,13140000.0
2008-10-09 14:59:00,3.45328,3.45394,3.44885,3.45332,5630000.0
2008-10-09 15:00:00,3.45559,3.45788,3.44479,3.45454,12390000.0
2008-10-09 15:01:00,3.44779,3.45327,3.44396,3.45022,9760000.0
2008-10-09 15:02:00,3.45157,3.45494,3.45079,3.45415,8250000.0
2008-10-09 15:03:00,3.44906,3.45345,3.444,3.45287,7500000.0
2008-10-09 15:04:00,3.45304,3.45431,3.45145,3.45214,4880000.0
2008-10-09 15:05:00,3.45038,3.45553,3.44751,3.44751,6000000.0
2008-10-09 15:06:00,3.44963,3.45545,3.44783,3.45326,7510000.0
2008-10-09 15:07:00,3.45258,3.45288,3.44466,3.44519,7880000.0
2008-10-09 15:09:00,3.45209,3.4555,3.4459,3.45054,7890000.0
2008-10-09 15:11:00,3.45319,3.45338,3.44168,3.44619,7880000.0
2008-10-09 15:12:00,3.45234,3.45498,3.44439,3.44439,6380000.0
2008-10-09 15:13:00,3.44525,3.45378,3.44525,3.45042,6390000.0
2008-10-09 15:14:00,3.44783,3.45289,3.44783,3.45289,5250000.0
2008-10-09 15:15:00,3.44376,3.4548,3.44376,3.4548,8630000.0
2008-10-09 15:16:00,3.45372,3.45454,3.44502,3.45228,9760000.0
2008-10-09 15:17:00,3.44711,3.45365,3.44711,3.45058,5250000.0
2008-10-09 15:18:00,3.45329,3.45563,3.45255,3.45558,6760000.0
2008-10-09 15:19:00,3.45412,3.45563,3.45173,3.45371,6380000.0
2008-10-09 15:20:00,3.45194,3.45669,3.45194,3.45433,6020000.0
2008-10-09 15:21:00,3.44463,3.45487,3.44443,3.44443,5250000.0
2008-10-09 15:22:00,3.45401,3.45422,3.44382,3.45188,7510000.0
2008-10-09 15:23:00,3.4513,3.45343,3.44333,3.45098,7510000.0
2008-10-09 15:25:00,3.45055,3.45192,3.44645,3.45026,5260000.0
2008-10-09 15:26:00,3.45042,3.45042,3.44041,3.45035,8250000.0
2008-10-09 15:27:00,3.4435,3.4496,3.4435,3.44658,8250000.0
2008-10-09 15:28:00,3.44914,3.44996,3.43811,3.44399,7880000.0
2008-10-09 15:29:00,3.4463,3.45076,3.44333,3.44915,11630000.0
2008-10-09 15:30:00,3.44757,3.44891,3.44178,3.44351,6390000.0
2008-10-09 15:31:00,3.44649,3.44839,3.44129,3.44492,8250000.0
2008-10-09 15:32:00,3.44612,3.44677,3.44044,3.44535,5260000.0
2008-10-09 15:33:00,3.44461,3.4466,3.43978,3.44481,6380000.0
2008-10-09 15:34:00,3.4451,3.44545,3.43885,3.43931,4880000.0
2008-10-09 15:35:00,3.44374,3.44409,3.43834,3.44347,6000000.0
2008-10-09 15:36:00,3.44376,3.44554,3.43877,3.43968,5250000.0
2008-10-09 15:37:00,3.43387,3.44448,3.43387,3.43869,6000000.0
2008-10-09 15:38:00,3.44059,3.44685,3.44059,3.44529,6380000.0
2008-10-09 15:39:00,3.44574,3.4486,3.44199,3.44781,7130000.0
2008-10-09 15:40:00,3.44553,3.44659,3.44076,3.44386,5260000.0
2008-10-09 15:41:00,3.44298,3.44455,3.43748,3.44137,13140000.0
2008-10-09 15:42:00,3.44478,3.4449,3.43253,3.43887,10140000.0
2008-10-09 15:43:00,3.44476,3.44492,3.43463,3.43463,6380000.0
2008-10-09 15:44:00,3.44461,3.44461,3.43869,3.44393,7500000.0
2008-10-09 15:45:00,3.43632,3.44984,3.43632,3.44296,12760000.0
2008-10-09 15:46:00,3.44221,3.44507,3.43913,3.43913,7510000.0
2008-10-09 15:47:00,3.44464,3.45085,3.43607,3.43607,5640000.0
2008-10-09 15:48:00,3.43455,3.44566,3.43455,3.44477,5250000.0
2008-10-09 15:50:00,3.4448,3.44746,3.43787,3.44114,4880000.0
2008-10-09 15:52:00,3.44426,3.44476,3.43891,3.44476,5260000.0
2008-10-09 15:53:00,3.44391,3.4451,3.43501,3.44057,8250000.0
2008-10-09 15:54:00,3.44514,3.44786,3.43688,3.43688,4880000.0
2008-10-09 15:55:00,3.44349,3.44622,3.43531,3.44556,6010000.0
2008-10-09 15:56:00,3.44289,3.44632,3.4415,3.44632,5250000.0
2008-10-09 15:57:00,3.44522,3.44585,3.44054,3.44419,5260000.0
2008-10-09 15:58:00,3.43646,3.44598,3.43646,3.44085,6760000.0
2008-10-09 15:59:00,3.44412,3.44672,3.43992,3.43992,6760000.0
2008-10-09 16:00:00,3.44872,3.45052,3.44391,3.4487,7890000.0
2008-10-09 16:01:00,3.44067,3.45407,3.44067,3.44664,11260000.0
2008-10-09 16:02:00,3.44844,3.44927,3.44339,3.44343,12010000.0
2008-10-09 16:03:00,3.44709,3.44959,3.44467,3.44467,6380000.0
2008-10-09 16:04:00,3.44489,3.44931,3.43942,3.44776,8250000.0
2008-10-09 16:05:00,3.44896,3.44901,3.44419,3.44876,4880000.0
2008-10-09 16:06:00,3.44876,3.44888,3.4392,3.44369,5260000.0
2008-10-09 16:07:00,3.44431,3.44995,3.44301,3.44966,6380000.0
2008-10-09 16:08:00,3.44319,3.44894,3.44319,3.44792,5250000.0
2008-10-09 16:09:00,3.44445,3.44874,3.43803,3.44217,7500000.0
2008-10-09 16:10:00,3.44237,3.44744,3.43994,3.44427,8260000.0
2008-10-09 16:11:00,3.44805,3.44936,3.43943,3.44848,10140000.0
2008-10-09 16:12:00,3.44931,3.44931,3.4411,3.4411,5630000.0
2008-10-09 16:15:00,3.44889,3.44932,3.44062,3.44932,9010000.0
2008-10-09 16:17:00,3.44842,3.44859,3.44661,3.44809,6000000.0
2008-10-09 16:19:00,3.45056,3.45247,3.44281,3.44381,6380000.0
2008-10-09 16:24:00,3.44132,3.45078,3.43658,3.44572,19890000.0
2008-10-09 16:25:00,3.43945,3.44788,3.43671,3.44414,7140000.0
2008-10-09 16:26:00,3.44882,3.45013,3.44421,3.4497,6750000.0
2008-10-09 16:27:00,3.44341,3.45163,3.44064,3.44915,20270000.0
2008-10-09 16:28:00,3.44578,3.45532,3.44578,3.45394,4880000.0
2008-10-09 16:29:00,3.45761,3.45914,3.45269,3.45796,7500000.0
2008-10-09 16:30:00,3.45874,3.45888,3.4509,3.4509,11630000.0
2008-10-09 16:31:00,3.45614,3.45855,3.45486,3.45855,4880000.0
2008-10-09 16:32:00,3.45932,3.46178,3.4501,3.45353,7880000.0
2008-10-09 16:33:00,3.45856,3.46067,3.45507,3.4565,4880000.0
2008-10-09 16:34:00,3.45811,3.46109,3.45517,3.45977,9380000.0
2008-10-09 16:35:00,3.45988,3.46259,3.44947,3.45921,8250000.0
2008-10-09 16:36:00,3.46091,3.46348,3.45488,3.45488,4510000.0
2008-10-09 16:37:00,3.45313,3.46042,3.45313,3.4578,7500000.0
2008-10-09 16:38:00,3.46012,3.4616,3.4559,3.46104,5250000.0
2008-10-09 16:39:00,3.45681,3.46701,3.45534,3.4639,5630000.0
2008-10-09 16:40:00,3.46432,3.46452,3.45469,3.46281,5630000.0
2008-10-09 16:41:00,3.46096,3.46283,3.45191,3.46137,5250000.0
2008-10-09 16:42:00,3.45628,3.46129,3.45136,3.45624,6760000.0
2008-10-09 16:43:00,3.45693,3.46062,3.4503,3.4503,6770000.0
2008-10-09 16:44:00,3.4602,3.46349,3.45717,3.45732,7500000.0
2008-10-09 16:45:00,3.46407,3.46485,3.45189,3.4607,12750000.0
2008-10-09 16:47:00,3.46139,3.46482,3.46139,3.46447,8250000.0
2008-10-09 16:48:00,3.46855,3.46889,3.46356,3.46789,4880000.0
2008-10-09 16:49:00,3.46647,3.47496,3.46211,3.47006,6380000.0
2008-10-09 16:50:00,3.47529,3.47556,3.46423,3.47075,4880000.0
2008-10-09 16:51:00,3.47358,3.48215,3.46941,3.48215,5640000.0
2008-10-09 16:52:00,3.47914,3.48233,3.4753,3.48062,6390000.0
2008-10-09 16:53:00,3.48059,3.48059,3.4743,3.47878,6010000.0
2008-10-09 16:54:00,3.47693,3.48095,3.4727,3.47865,7880000.0
2008-10-09 16:55:00,3.47416,3.47613,3.4695,3.475,6390000.0
2008-10-09 16:56:00,3.47219,3.47702,3.46747,3.46959,7130000.0
2008-10-09 16:57:00,3.47588,3.4761,3.46395,3.4719,5260000.0
2008-10-09 16:58:00,3.46948,3.47722,3.46948,3.47722,7880000.0
2008-10-09 16:59:00,3.47958,3.48453,3.47268,3.47838,10890000.0
2008-10-09 17:00:00,3.47994,3.47994,3.46785,3.47042,12380000.0
2008-10-09 17:01:00,3.47933,3.48227,3.46912,3.47512,15760000.0
2008-10-09 17:02:00,3.48178,3.48203,3.47311,3.47808,6380000.0
2008-10-09 17:03:00,3.4701,3.48052,3.4701,3.48052,5260000.0
2008-10-09 17:04:00,3.47954,3.47954,3.47429,3.47949,8250000.0
2008-10-09 17:05:00,3.47795,3.47892,3.46951,3.47424,5630000.0
2008-10-09 17:06:00,3.48262,3.48611,3.47601,3.47864,12000000.0
2008-10-09 17:07:00,3.4807,3.48342,3.47817,3.48109,5630000.0
2008-10-09 17:08:00,3.48498,3.48498,3.47844,3.47844,6380000.0
2008-10-09 17:09:00,3.48299,3.48659,3.47408,3.48517,6380000.0
2008-10-09 17:10:00,3.48861,3.4894,3.47914,3.48121,6380000.0
2008-10-09 17:11:00,3.48741,3.48741,3.47409,3.48187,7510000.0
2008-10-09 17:12:00,3.48075,3.48075,3.4735,3.48014,6000000.0
2008-10-09 17:13:00,3.48163,3.48163,3.47247,3.48105,7880000.0
2008-10-09 17:14:00,3.47717,3.4833,3.47376,3.4804,6750000.0
2008-10-09 17:15:00,3.47915,3.47915,3.47111,3.47251,5250000.0
2008-10-09 17:16:00,3.47144,3.47653,3.46697,3.46697,5250000.0
2008-10-09 17:17:00,3.47442,3.47942,3.47326,3.47326,5260000.0
2008-10-09 17:18:00,3.47563,3.48256,3.47387,3.47785,6760000.0
2008-10-09 17:19:00,3.47498,3.48208,3.46814,3.47485,12760000.0
2008-10-09 17:20:00,3.481,3.48226,3.47333,3.47977,5250000.0
2008-10-09 17:21:00,3.47858,3.48435,3.47301,3.47898,7880000.0
2008-10-09 17:22:00,3.481,3.48613,3.481,3.48423,5640000.0
2008-10-09 17:23:00,3.47827,3.48264,3.47564,3.47935,4880000.0
2008-10-09 17:24:00,3.48403,3.48681,3.48033,3.48681,6000000.0
2008-10-09 17:25:00,3.48051,3.48058,3.47055,3.4776,5250000.0
2008-10-09 17:26:00,3.48,3.48321,3.47674,3.47674,5630000.0
2008-10-09 17:27:00,3.47613,3.48395,3.47381,3.47663,6380000.0
2008-10-09 17:28:00,3.48268,3.48594,3.47423,3.48243,8250000.0
2008-10-09 17:29:00,3.48375,3.49399,3.48352,3.49399,5250000.0
2008-10-09 17:30:00,3.49283,3.49526,3.48354,3.48958,8250000.0
2008-10-09 17:31:00,3.49187,3.49632,3.49092,3.49558,6000000.0
2008-10-09 17:32:00,3.49673,3.49673,3.49181,3.49591,5250000.0
2008-10-09 17:33:00,3.49201,3.49756,3.4866,3.49088,5260000.0
2008-10-09 17:34:00,3.48812,3.48978,3.47908,3.48172,8250000.0
2008-10-09 17:35:00,3.48275,3.49597,3.48275,3.49597,7880000.0
2008-10-09 17:36:00,3.49328,3.49328,3.48491,3.48491,6750000.0
2008-10-09 17:37:00,3.48833,3.48833,3.47914,3.48599,7880000.0
2008-10-09 17:38:00,3.4893,3.4893,3.4825,3.4825,6380000.0
2008-10-09 17:39:00,3.48451,3.4874,3.47929,3.48305,8250000.0
2008-10-09 17:40:00,3.48075,3.48278,3.4736,3.4736,4510000.0
2008-10-09 17:41:00,3.47937,3.48294,3.4709,3.48109,6380000.0
2008-10-09 17:42:00,3.47825,3.48623,3.47584,3.48359,7880000.0
2008-10-09 17:43:00,3.48446,3.48703,3.475,3.48703,7140000.0
2008-10-09 17:44:00,3.48842,3.49154,3.47968,3.49154,12380000.0
2008-10-09 17:45:00,3.48961,3.49676,3.48757,3.49627,9010000.0
2008-10-09 17:46:00,3.48911,3.49621,3.48612,3.48612,13880000.0
2008-10-09 17:47:00,3.49612,3.49708,3.48741,3.48741,4510000.0
2008-10-09 17:48:00,3.49636,3.49705,3.48636,3.49705,4500000.0
2008-10-09 17:49:00,3.49548,3.49548,3.49116,3.4923,4140000.0
2008-10-09 17:50:00,3.49317,3.49317,3.48179,3.48179,6750000.0
2008-10-09 17:51:00,3.49437,3.49437,3.48578,3.48998,4880000.0
2008-10-09 17:52:00,3.48631,3.49645,3.48631,3.49569,4880000.0
2008-10-09 17:53:00,3.49666,3.49814,3.48696,3.49225,6390000.0
2008-10-09 17:54:00,3.49688,3.50262,3.49216,3.50054,6380000.0
2008-10-09 17:55:00,3.4924,3.50395,3.4924,3.49985,5250000.0
2008-10-09 17:56:00,3.50013,3.50791,3.49866,3.50434,6760000.0
2008-10-09 17:57:00,3.50557,3.50602,3.50136,3.50162,6380000.0
2008-10-09 17:58:00,3.50297,3.50617,3.49362,3.50617,4140000.0
2008-10-09 17:59:00,3.50252,3.5062,3.50127,3.5062,4880000.0
2008-10-09 18:00:00,3.50422,3.50509,3.4993,3.50403,6760000.0
2008-10-09 18:01:00,3.50371,3.50672,3.49339,3.49339,6750000.0
2008-10-09 18:03:00,3.50277,3.50532,3.49892,3.50306,7890000.0
2008-10-09 18:05:00,3.50363,3.50515,3.495,3.50503,8260000.0
2008-10-09 18:06:00,3.50172,3.50172,3.48969,3.49153,7130000.0
2008-10-09 18:09:00,3.50238,3.50238,3.49521,3.49817,5250000.0
2008-10-09 18:10:00,3.49605,3.5029,3.49605,3.5029,6750000.0
2008-10-09 18:11:00,3.49267,3.5055,3.49267,3.50083,6750000.0
2008-10-09 18:14:00,3.50337,3.50809,3.49795,3.49795,5630000.0
2008-10-09 18:15:00,3.50545,3.50545,3.49833,3.50083,8630000.0
2008-10-09 18:16:00,3.50229,3.50381,3.49432,3.50219,7130000.0
2008-10-09 18:17:00,3.49593,3.5055,3.49282,3.49791,19520000.0
2008-10-09 18:18:00,3.50085,3.50432,3.49442,3.49844,8250000.0
2008-10-09 18:19:00,3.50238,3.5073,3.49552,3.50091,7880000.0
2008-10-09 18:23:00,3.50332,3.50373,3.49828,3.49924,4880000.0
2008-10-09 18:24:00,3.50622,3.50622,3.50142,3.50479,5250000.0
2008-10-09 18:25:00,3.50244,3.50547,3.5015,3.50474,5250000.0
2008-10-09 18:26:00,3.50485,3.50485,3.49696,3.49696,6380000.0
2008-10-09 18:27:00,3.5028,3.5028,3.49229,3.50203,7500000.0
2008-10-09 18:28:00,3.50071,3.5057,3.49991,3.49991,4880000.0
2008-10-09 18:29:00,3.50386,3.50528,3.4992,3.50043,10130000.0
2008-10-09 18:30:00,3.50123,3.5065,3.49905,3.50198,4880000.0
2008-10-09 18:31:00,3.50409,3.50409,3.49565,3.50109,6750000.0
2008-10-09 18:32:00,3.49795,3.50184,3.492,3.50184,5630000.0
2008-10-09 18:33:00,3.50095,3.50372,3.49772,3.49994,8250000.0
2008-10-09 18:34:00,3.49867,3.50458,3.49867,3.49989,6000000.0
2008-10-09 18:35:00,3.4955,3.50332,3.4955,3.49733,8250000.0
2008-10-09 18:36:00,3.49842,3.50547,3.49842,3.50013,7130000.0
2008-10-09 18:37:00,3.50381,3.50539,3.49974,3.50202,6000000.0
2008-10-09 18:38:00,3.50241,3.50451,3.49865,3.50357,6000000.0
2008-10-09 18:39:00,3.50486,3.5077,3.50278,3.50448,5250000.0
2008-10-09 18:40:00,3.50376,3.5096,3.49931,3.50713,6750000.0
2008-10-09 18:41:00,3.51049,3.51668,3.50604,3.51452,8250000.0
2008-10-09 18:42:00,3.50964,3.51737,3.50401,3.51412,6010000.0
2008-10-09 18:43:00,3.51523,3.51979,3.5114,3.51698,8250000.0
2008-10-09 18:44:00,3.52024,3.52262,3.51112,3.52262,6000000.0
2008-10-09 18:45:00,3.52389,3.52389,3.51806,3.52224,4880000.0
2008-10-09 18:46:00,3.51415,3.52142,3.51173,3.52142,7130000.0
2008-10-09 18:47:00,3.5207,3.52178,3.51295,3.51295,5250000.0
2008-10-09 18:48:00,3.52207,3.52207,3.5118,3.52048,5250000.0
2008-10-09 18:49:00,3.51528,3.52055,3.51047,3.51952,7140000.0
2008-10-09 18:51:00,3.52193,3.52193,3.51121,3.51452,5250000.0
2008-10-09 18:52:00,3.51472,3.51629,3.50698,3.51262,5630000.0
2008-10-09 18:53:00,3.51848,3.5218,3.51684,3.51744,9390000.0
2008-10-09 18:54:00,3.5167,3.51923,3.50843,3.51755,7510000.0
2008-10-09 18:55:00,3.51906,3.524,3.51412,3.524,8250000.0
2008-10-09 18:56:00,3.5225,3.52437,3.51843,3.51843,4890000.0
2008-10-09 18:57:00,3.51785,3.52377,3.51365,3.52094,6760000.0
2008-10-09 19:00:00,3.52017,3.52017,3.50835,3.50982,6760000.0
2008-10-09 19:03:00,3.5154,3.52143,3.5154,3.51904,5250000.0
2008-10-09 19:04:00,3.51754,3.52122,3.51257,3.51717,4890000.0
2008-10-09 19:06:00,3.52176,3.52301,3.51189,3.5186,7130000.0
2008-10-09 19:07:00,3.52204,3.52204,3.51248,3.51248,8630000.0
2008-10-09 19:08:00,3.51873,3.52002,3.51494,3.52002,3380000.0
2008-10-09 19:09:00,3.51669,3.52086,3.50868,3.51368,6750000.0
2008-10-09 19:12:00,3.51085,3.52353,3.51085,3.51707,7500000.0
2008-10-09 19:13:00,3.52229,3.52433,3.51718,3.51718,7130000.0
2008-10-09 19:14:00,3.52075,3.52351,3.51546,3.52351,6010000.0
2008-10-09 19:15:00,3.52385,3.52513,3.51551,3.52081,5630000.0
2008-10-09 19:16:00,3.52244,3.52244,3.51674,3.51814,4880000.0
2008-10-09 19:17:00,3.51698,3.52276,3.51124,3.51857,5630000.0
2008-10-09 19:18:00,3.52155,3.52281,3.51111,3.51253,6760000.0
2008-10-09 19:19:00,3.51879,3.51947,3.50926,3.515,6750000.0
2008-10-09 19:20:00,3.52069,3.52292,3.51257,3.52292,4880000.0
2008-10-09 19:21:00,3.52049,3.52239,3.51692,3.52147,5250000.0
2008-10-09 19:23:00,3.51891,3.52301,3.51469,3.52301,10130000.0
2008-10-09 19:24:00,3.51781,3.5209,3.51057,3.5209,5250000.0
2008-10-09 19:25:00,3.52271,3.52427,3.51803,3.52427,3010000.0
2008-10-09 19:30:00,3.52005,3.52459,3.51432,3.5188,6760000.0
2008-10-09 19:31:00,3.52153,3.52339,3.51252,3.5202,8250000.0
2008-10-09 19:32:00,3.52137,3.52264,3.5164,3.51761,6380000.0
2008-10-09 19:33:00,3.51849,3.51849,3.51087,3.51714,3010000.0
2008-10-09 19:35:00,3.52025,3.52025,3.51437,3.51641,4880000.0
2008-10-09 19:41:00,3.51447,3.51907,3.50858,3.51452,7880000.0
2008-10-09 19:42:00,3.52131,3.52131,3.51238,3.51327,7130000.0
2008-10-09 19:44:00,3.51503,3.52086,3.51334,3.51425,7500000.0
2008-10-09 19:45:00,3.51894,3.52425,3.51894,3.52425,5260000.0
2008-10-09 19:51:00,3.52048,3.52298,3.51204,3.51755,11630000.0
2008-10-09 19:53:00,3.5214,3.5214,3.50895,3.51107,6760000.0
2008-10-09 19:54:00,3.52187,3.52187,3.51444,3.51625,5630000.0
2008-10-09 19:56:00,3.51723,3.52296,3.51275,3.52283,7880000.0
2008-10-09 19:57:00,3.52097,3.52325,3.51793,3.51793,4890000.0
2008-10-09 19:59:00,3.51939,3.52288,3.51939,3.52288,3760000.0
2008-10-09 20:00:00,3.52485,3.52505,3.51403,3.51542,8260000.0
2008-10-09 20:01:00,3.51802,3.52307,3.51802,3.52234,4510000.0
2008-10-09 20:06:00,3.52387,3.52775,3.51425,3.51549,7500000.0
2008-10-09 20:07:00,3.52118,3.52232,3.51303,3.51772,11260000.0
2008-10-09 20:08:00,3.51685,3.52479,3.51685,3.52246,5630000.0
2008-10-09 20:09:00,3.51827,3.52391,3.51485,3.51999,7500000.0
2008-10-09 20:12:00,3.52651,3.52651,3.51612,3.52587,6000000.0
2008-10-09 20:14:00,3.52161,3.5286,3.52161,3.5286,5630000.0
2008-10-09 20:15:00,3.52916,3.53124,3.52044,3.52721,5250000.0
2008-10-09 20:16:00,3.53332,3.53713,3.53184,3.53713,4880000.0
2008-10-09 20:17:00,3.53588,3.54622,3.53312,3.54345,7500000.0
2008-10-09 20:18:00,3.54168,3.54168,3.52908,3.53138,7130000.0
2008-10-09 20:19:00,3.5385,3.54021,3.52861,3.53539,11630000.0
2008-10-09 20:20:00,3.5321,3.53849,3.53101,3.53849,6000000.0
2008-10-09 20:21:00,3.53992,3.53992,3.53443,3.53917,6000000.0
2008-10-09 20:25:00,3.53849,3.53849,3.52606,3.52885,7500000.0
2008-10-09 20:26:00,3.53933,3.54022,3.53842,3.54006,5630000.0
2008-10-09 20:27:00,3.53922,3.53938,3.52982,3.52982,5250000.0
2008-10-09 20:28:00,3.53983,3.54235,3.53126,3.53897,7130000.0
2008-10-09 20:29:00,3.52958,3.54119,3.52958,3.54028,6010000.0
2008-10-09 20:30:00,3.54669,3.55378,3.54146,3.54646,7140000.0
2008-10-09 20:31:00,3.54847,3.55066,3.54847,3.54942,3010000.0
2008-10-09 20:32:00,3.55034,3.55034,3.54081,3.5488,6380000.0
2008-10-09 20:34:00,3.54528,3.54921,3.54017,3.54874,5250000.0
2008-10-09 20:35:00,3.55012,3.55098,3.5425,3.54708,5630000.0
2008-10-09 20:36:00,3.54734,3.55004,3.53818,3.54378,7880000.0
2008-10-09 20:37:00,3.5458,3.55309,3.54335,3.55309,6380000.0
2008-10-09 20:39:00,3.55163,3.55368,3.54573,3.5476,5250000.0
2008-10-09 20:40:00,3.5475,3.54854,3.54279,3.54358,6010000.0
2008-10-09 20:42:00,3.54009,3.55032,3.54009,3.54909,5260000.0
2008-10-09 20:43:00,3.55284,3.55284,3.53985,3.54016,7500000.0
2008-10-09 20:45:00,3.55895,3.55915,3.54813,3.54952,7500000.0
2008-10-09 20:48:00,3.54319,3.55005,3.54319,3.54481,6000000.0
2008-10-09 20:50:00,3.55034,3.55612,3.55013,3.55115,8250000.0
2008-10-09 20:52:00,3.54397,3.55413,3.54397,3.54426,5630000.0
2008-10-09 20:53:00,3.55187,3.55187,3.5421,3.54986,4880000.0
2008-10-09 20:54:00,3.55066,3.55066,3.53768,3.5434,4880000.0
2008-10-09 20:55:00,3.54971,3.55482,3.5458,3.5469,7500000.0
2008-10-09 20:59:00,3.5513,3.55457,3.54841,3.55409,4510000.0
2008-10-09 21:00:00,3.5568,3.5568,3.54382,3.54615,7130000.0
2008-10-09 21:01:00,3.5524,3.55833,3.55029,3.55604,8250000.0
2008-10-09 21:02:00,3.55558,3.55558,3.54306,3.54603,6390000.0
2008-10-09 21:03:00,3.5561,3.55747,3.54709,3.55747,5630000.0
2008-10-09 21:04:00,3.54814,3.55522,3.54814,3.55051,4500000.0
2008-10-09 21:05:00,3.55461,3.55967,3.54537,3.54558,7500000.0
2008-10-09 21:06:00,3.55211,3.55211,3.54099,3.54663,4880000.0
2008-10-09 21:07:00,3.55329,3.55329,3.55106,3.55106,2250000.0
2008-10-09 21:08:00,3.55382,3.55382,3.54405,3.55303,6750000.0
2008-10-09 21:09:00,3.55188,3.55385,3.5442,3.55215,6380000.0
2008-10-09 21:12:00,3.55095,3.55329,3.54772,3.55329,5250000.0
2008-10-09 21:14:00,3.55359,3.55454,3.54575,3.54946,6760000.0
2008-10-09 21:15:00,3.55127,3.55441,3.54562,3.55441,6000000.0
2008-10-09 21:16:00,3.55752,3.56199,3.55597,3.55737,5260000.0
2008-10-09 21:17:00,3.54884,3.56192,3.54884,3.55885,7510000.0
2008-10-09 21:18:00,3.559,3.55948,3.55336,3.55865,6380000.0
2008-10-09 21:19:00,3.5472,3.55692,3.5472,3.55692,3380000.0
2008-10-09 21:20:00,3.55422,3.55904,3.54944,3.55904,4500000.0
2008-10-09 21:21:00,3.55802,3.55922,3.55313,3.55487,4500000.0
2008-10-09 21:22:00,3.55725,3.55768,3.5489,3.55768,4500000.0
2008-10-09 21:29:00,3.55908,3.56168,3.55384,3.56004,8250000.0
2008-10-09 21:30:00,3.56104,3.56104,3.5488,3.54946,7500000.0
2008-10-09 21:31:00,3.5566,3.56096,3.5555,3.55953,6000000.0
2008-10-09 21:32:00,3.55916,3.56272,3.55176,3.55936,5630000.0
2008-10-09 21:33:00,3.55691,3.55691,3.54437,3.5474,7500000.0
2008-10-09 21:35:00,3.5477,3.55937,3.5477,3.55561,6380000.0
2008-10-09 21:36:00,3.56171,3.56235,3.55683,3.56069,8250000.0
2008-10-09 21:38:00,3.5571,3.5571,3.54712,3.55237,6000000.0
2008-10-09 21:42:00,3.55382,3.55953,3.55382,3.5588,5260000.0
2008-10-09 21:43:00,3.56207,3.56218,3.55678,3.55704,4890000.0
2008-10-09 21:44:00,3.56453,3.57018,3.56453,3.56824,4130000.0
2008-10-09 21:45:00,3.56845,3.56915,3.56014,3.56915,6380000.0
2008-10-09 21:46:00,3.5695,3.57005,3.56641,3.56641,4880000.0
2008-10-09 21:47:00,3.56058,3.56966,3.56058,3.56726,6380000.0
2008-10-09 21:49:00,3.57132,3.57132,3.56132,3.56973,5630000.0
2008-10-09 21:50:00,3.57067,3.57067,3.55947,3.56079,7500000.0
2008-10-09 21:52:00,3.57019,3.57019,3.5585,3.56034,6390000.0
2008-10-09 21:53:00,3.56431,3.56964,3.55938,3.56835,4880000.0
2008-10-09 21:54:00,3.56923,3.56923,3.55665,3.55884,6390000.0
2008-10-09 21:57:00,3.56945,3.56952,3.56012,3.56887,5630000.0
2008-10-09 21:58:00,3.56709,3.56946,3.56502,3.56801,4880000.0
2008-10-09 21:59:00,3.56641,3.57024,3.56449,3.56449,7140000.0
2008-10-09 22:00:00,3.57095,3.57095,3.55911,3.56082,6760000.0
2008-10-09 22:02:00,3.56631,3.56969,3.56466,3.56969,3380000.0
2008-10-09 22:03:00,3.56849,3.57003,3.56549,3.57,7130000.0
2008-10-09 22:10:00,3.57012,3.57012,3.56272,3.5671,7140000.0
2008-10-09 22:14:00,3.57029,3.57083,3.56725,3.56931,4500000.0
2008-10-09 22:15:00,3.57215,3.57235,3.56133,3.56272,7500000.0
2008-10-09 22:16:00,3.57112,3.57225,3.56593,3.56669,7500000.0
2008-10-09 22:17:00,3.57233,3.57505,3.57096,3.57465,5250000.0
2008-10-09 22:18:00,3.5721,3.5721,3.56595,3.56965,5260000.0
2008-10-09 22:19:00,3.57624,3.57647,3.5718,3.57647,4130000.0
2008-10-09 22:20:00,3.57713,3.57745,3.57085,3.5727,6010000.0
2008-10-09 22:21:00,3.57708,3.57708,3.56982,3.57677,4880000.0
2008-10-09 22:22:00,3.57418,3.57962,3.57259,3.5774,6000000.0
2008-10-09 22:23:00,3.57913,3.57972,3.57453,3.57453,6000000.0
2008-10-09 22:24:00,3.5786,3.57872,3.57153,3.57153,4500000.0
2008-10-09 22:25:00,3.57191,3.57436,3.56791,3.57353,4130000.0
2008-10-09 22:26:00,3.57847,3.57847,3.56716,3.57776,8250000.0
2008-10-09 22:28:00,3.57525,3.57926,3.57078,3.57791,5630000.0
2008-10-09 22:29:00,3.57647,3.57904,3.56767,3.57562,12770000.0
2008-10-09 22:30:00,3.5759,3.57659,3.56443,3.56732,16510000.0
2008-10-09 22:31:00,3.57336,3.58033,3.57235,3.57746,9390000.0
2008-10-09 22:32:00,3.57596,3.57646,3.56725,3.57163,4880000.0
2008-10-09 22:35:00,3.57159,3.57796,3.57108,3.57796,7880000.0
2008-10-09 22:36:00,3.57404,3.57713,3.57142,3.57495,6000000.0
2008-10-09 22:39:00,3.577,3.57769,3.56561,3.57188,7500000.0
2008-10-09 22:40:00,3.57746,3.5778,3.57506,3.57616,3750000.0
2008-10-09 22:42:00,3.57985,3.57985,3.56903,3.57481,7500000.0
2008-10-09 22:43:00,3.57862,3.58178,3.57107,3.57517,3010000.0
2008-10-09 22:44:00,3.576,3.57948,3.57508,3.57758,4130000.0
2008-10-09 22:45:00,3.5758,3.58675,3.57346,3.57346,12010000.0
2008-10-09 22:46:00,3.57716,3.58408,3.57358,3.58212,15000000.0
2008-10-09 22:48:00,3.58113,3.58113,3.57285,3.58073,3750000.0
2008-10-09 22:49:00,3.57896,3.58164,3.57896,3.58116,4500000.0
2008-10-09 22:52:00,3.5807,3.5807,3.57006,3.57412,4500000.0
2008-10-09 22:53:00,3.57782,3.58196,3.57782,3.57794,5250000.0
2008-10-09 22:58:00,3.57705,3.57878,3.57003,3.57514,5250000.0
2008-10-09 23:00:00,3.58167,3.58312,3.57337,3.57811,13500000.0
2008-10-09 23:01:00,3.57991,3.58118,3.57753,3.57906,6000000.0
2008-10-09 23:03:00,3.57983,3.58101,3.57169,3.57576,3760000.0
2008-10-09 23:04:00,3.57912,3.57912,3.56556,3.56946,8250000.0
2008-10-09 23:05:00,3.57314,3.58017,3.5667,3.57309,10500000.0
2008-10-09 23:06:00,3.57255,3.58184,3.57167,3.57649,13520000.0
2008-10-09 23:07:00,3.57992,3.57992,3.56847,3.579,6000000.0
2008-10-09 23:08:00,3.57606,3.58203,3.56961,3.5798,7880000.0
2008-10-09 23:09:00,3.57811,3.58026,3.57639,3.58026,3750000.0
2008-10-09 23:10:00,3.57337,3.58903,3.57337,3.58308,11250000.0
2008-10-09 23:11:00,3.58389,3.58723,3.5733,3.57682,5630000.0
2008-10-09 23:12:00,3.58115,3.58479,3.57133,3.57133,7500000.0
2008-10-09 23:13:00,3.57909,3.58102,3.57638,3.57664,10880000.0
2008-10-09 23:14:00,3.57596,3.58138,3.57596,3.58117,8250000.0
2008-10-09 23:15:00,3.5782,3.58381,3.56954,3.57185,15380000.0
2008-10-09 23:16:00,3.57618,3.58245,3.57618,3.58056,5630000.0
2008-10-09 23:17:00,3.58192,3.58192,3.56996,3.5769,4500000.0
2008-10-09 23:18:00,3.57344,3.58214,3.57193,3.57412,5250000.0
2008-10-09 23:20:00,3.58152,3.58167,3.57598,3.57609,6750000.0
2008-10-09 23:21:00,3.57162,3.57953,3.57162,3.57953,1500000.0
2008-10-09 23:22:00,3.57342,3.5788,3.56759,3.57005,10510000.0
2008-10-09 23:23:00,3.57543,3.57861,3.5685,3.57542,4880000.0
2008-10-09 23:24:00,3.57384,3.58456,3.56948,3.57764,4880000.0
2008-10-09 23:25:00,3.58639,3.58639,3.57132,3.57671,11270000.0
2008-10-09 23:26:00,3.5771,3.58491,3.5771,3.5817,4510000.0
2008-10-09 23:28:00,3.57679,3.58068,3.57301,3.58068,5250000.0
2008-10-09 23:30:00,3.57603,3.58705,3.57603,3.57742,14260000.0
2008-10-09 23:32:00,3.57579,3.5812,3.57579,3.57916,2250000.0
2008-10-09 23:33:00,3.58054,3.58085,3.57458,3.57527,7880000.0
2008-10-09 23:37:00,3.57866,3.58197,3.57058,3.57248,10140000.0
2008-10-09 23:38:00,3.58094,3.58208,3.57611,3.5814,6750000.0
2008-10-09 23:39:00,3.58253,3.58253,3.5685,3.58114,7140000.0
2008-10-09 23:40:00,3.57987,3.58075,3.57261,3.58017,4510000.0
2008-10-09 23:41:00,3.57662,3.58005,3.56764,3.57962,6010000.0
2008-10-09 23:42:00,3.58366,3.58753,3.57508,3.58049,8630000.0
2008-10-09 23:43:00,3.57391,3.58259,3.57391,3.5804,3380000.0
2008-10-09 23:44:00,3.58111,3.58111,3.5704,3.5704,9750000.0
2008-10-09 23:45:00,3.58352,3.58352,3.57256,3.5815,2260000.0
2008-10-09 23:46:00,3.57567,3.58148,3.57549,3.58148,4880000.0
2008-10-09 23:47:00,3.581,3.581,3.57108,3.57897,4880000.0
2008-10-09 23:48:00,3.57823,3.58534,3.57461,3.57461,5260000.0
2008-10-09 23:49:00,3.58108,3.58108,3.57087,3.57847,6010000.0
2008-10-09 23:50:00,3.58059,3.58059,3.56909,3.57125,8640000.0
2008-10-09 23:51:00,3.57833,3.58054,3.57791,3.58054,2250000.0
2008-10-09 23:52:00,3.57701,3.57868,3.56919,3.56919,2640000.0
2008-10-09 23:54:00,3.5728,3.57734,3.57254,3.57254,6000000.0
2008-10-09 23:55:00,3.57518,3.57991,3.57112,3.57991,5250000.0
2008-10-09 23:57:00,3.57349,3.58196,3.57214,3.58196,3000000.0
2008-10-09 23:58:00,3.57858,3.58208,3.57858,3.58208,1500000.0
2008-10-09 23:59:00,3.58145,3.58145,3.57766,3.57794,3000000.0
2008-10-10 00:00:00,3.5828,3.5828,3.57026,3.57254,7500000.0
2008-10-10 00:02:00,3.57608,3.57608,3.57608,3.57608,750000.0
2008-10-10 00:03:00,3.57679,3.58072,3.57333,3.58072,5250000.0
2008-10-10 00:06:00,3.57617,3.58026,3.57066,3.57074,6000000.0
2008-10-10 00:07:00,3.5799,3.5799,3.56947,3.57011,3000000.0
2008-10-10 00:08:00,3.58188,3.58188,3.58188,3.58188,750000.0
2008-10-10 00:09:00,3.5795,3.58282,3.57587,3.58128,6750000.0
2008-10-10 00:10:00,3.58386,3.58435,3.57481,3.58382,5630000.0
2008-10-10 00:11:00,3.58412,3.58412,3.58412,3.58412,750000.0
2008-10-10 00:12:00,3.58413,3.58725,3.57557,3.58412,7500000.0
2008-10-10 00:13:00,3.58489,3.58584,3.5806,3.5843,3380000.0
2008-10-10 00:14:00,3.5819,3.58522,3.57494,3.58428,13500000.0
2008-10-10 00:15:00,3.58132,3.58733,3.58037,3.58518,6750000.0
2008-10-10 00:16:00,3.57619,3.58238,3.57476,3.58238,5250000.0
2008-10-10 00:17:00,3.58019,3.58782,3.57532,3.57543,11630000.0
2008-10-10 00:18:00,3.58404,3.58612,3.5763,3.5814,7130000.0
2008-10-10 00:19:00,3.58471,3.58728,3.57819,3.58553,6750000.0
2008-10-10 00:20:00,3.58085,3.58562,3.57589,3.5854,7500000.0
2008-10-10 00:21:00,3.58551,3.58587,3.57701,3.58055,7130000.0
2008-10-10 00:23:00,3.58566,3.58566,3.57376,3.57401,8250000.0
2008-10-10 00:24:00,3.57925,3.58604,3.57925,3.58604,3750000.0
2008-10-10 00:25:00,3.58444,3.58928,3.57832,3.58586,7130000.0
2008-10-10 00:26:00,3.58316,3.58804,3.58291,3.58368,3380000.0
2008-10-10 00:27:00,3.5874,3.5874,3.58459,3.58459,1130000.0
2008-10-10 00:29:00,3.58727,3.58727,3.57669,3.58496,6380000.0
2008-10-10 00:30:00,3.59214,3.59235,3.58133,3.58272,9000000.0
2008-10-10 00:31:00,3.58266,3.58499,3.56831,3.56831,12750000.0
2008-10-10 00:32:00,3.57437,3.57965,3.56821,3.57492,6010000.0
2008-10-10 00:36:00,3.57958,3.5841,3.57801,3.58305,4130000.0
2008-10-10 00:37:00,3.58201,3.58201,3.57079,3.57202,7500000.0
2008-10-10 00:41:00,3.57897,3.58112,3.57148,3.57867,4880000.0
2008-10-10 00:42:00,3.58201,3.58389,3.57294,3.57337,8630000.0
2008-10-10 00:43:00,3.57862,3.58204,3.57013,3.57998,4510000.0
2008-10-10 00:44:00,3.58134,3.58136,3.58134,3.58136,1130000.0
2008-10-10 00:45:00,3.58283,3.58318,3.57128,3.58318,4510000.0
2008-10-10 00:46:00,3.57496,3.57913,3.56713,3.57062,7880000.0
2008-10-10 00:47:00,3.58239,3.58636,3.57357,3.58407,7130000.0
2008-10-10 00:58:00,3.58529,3.59079,3.58498,3.59079,5250000.0
2008-10-10 00:59:00,3.58981,3.58981,3.5704,3.5704,9390000.0
2008-10-10 01:00:00,3.58184,3.58184,3.58184,3.58184,750000.0
2008-10-10 01:01:00,3.58087,3.58614,3.57918,3.58549,6380000.0
2008-10-10 01:03:00,3.58445,3.58572,3.57434,3.57671,7130000.0
2008-10-10 01:04:00,3.58023,3.58023,3.58023,3.58023,750000.0
2008-10-10 01:06:00,3.5838,3.58572,3.5812,3.58572,2250000.0
2008-10-10 01:07:00,3.59273,3.60267,3.59273,3.60267,5250000.0
2008-10-10 01:08:00,3.59122,3.6116,3.59122,3.5931,15010000.0
2008-10-10 01:09:00,3.5871,3.59157,3.5871,3.59157,3750000.0
2008-10-10 01:12:00,3.5968,3.5968,3.58979,3.59413,4140000.0
2008-10-10 01:13:00,3.58841,3.59279,3.58134,3.59279,5630000.0
2008-10-10 01:14:00,3.6046,3.60853,3.59674,3.60229,12010000.0
2008-10-10 01:15:00,3.60892,3.62088,3.60415,3.60779,15020000.0
2008-10-10 01:16:00,3.62873,3.6348,3.62142,3.62481,4510000.0
2008-10-10 01:17:00,3.62543,3.63018,3.61557,3.61557,7500000.0
2008-10-10 01:18:00,3.61584,3.61851,3.61339,3.61751,5630000.0
2008-10-10 01:19:00,3.61588,3.61701,3.60672,3.61666,3760000.0
2008-10-10 01:20:00,3.61481,3.62236,3.60844,3.60845,10510000.0
2008-10-10 01:21:00,3.61455,3.61457,3.60525,3.61274,7500000.0
2008-10-10 01:22:00,3.60987,3.61374,3.60231,3.6119,10130000.0
2008-10-10 01:23:00,3.60844,3.60844,3.59588,3.60826,9390000.0
2008-10-10 01:24:00,3.60861,3.61234,3.60298,3.60959,10500000.0
2008-10-10 01:25:00,3.6112,3.61172,3.6061,3.61113,6750000.0
2008-10-10 01:27:00,3.60928,3.61045,3.60544,3.60583,4500000.0
2008-10-10 01:28:00,3.59976,3.60945,3.59869,3.60671,9000000.0
2008-10-10 01:30:00,3.60609,3.60848,3.59743,3.60214,9380000.0
2008-10-10 01:31:00,3.59832,3.60867,3.59765,3.6022,7510000.0
2008-10-10 01:32:00,3.60938,3.60938,3.59751,3.60405,4500000.0
2008-10-10 01:33:00,3.60525,3.60726,3.60263,3.60263,6760000.0
2008-10-10 01:34:00,3.60818,3.60985,3.60413,3.60962,3750000.0
2008-10-10 01:35:00,3.60856,3.60856,3.5965,3.60179,10130000.0
2008-10-10 01:36:00,3.60386,3.60728,3.59572,3.60143,6750000.0
2008-10-10 01:37:00,3.60664,3.608,3.60487,3.60684,5250000.0
2008-10-10 01:38:00,3.60246,3.60723,3.60196,3.60472,7500000.0
2008-10-10 01:40:00,3.60713,3.60947,3.59894,3.60705,8250000.0
2008-10-10 01:41:00,3.60701,3.60701,3.59445,3.59814,10130000.0
2008-10-10 01:42:00,3.6068,3.60752,3.59822,3.60254,5250000.0
2008-10-10 01:43:00,3.60078,3.61301,3.60035,3.60521,14250000.0
2008-10-10 01:45:00,3.6052,3.61131,3.59779,3.60663,15380000.0
2008-10-10 01:48:00,3.6083,3.6083,3.59643,3.60494,8630000.0
2008-10-10 01:49:00,3.60766,3.60766,3.59847,3.60566,5250000.0
2008-10-10 01:50:00,3.59977,3.60373,3.59586,3.60373,3750000.0
2008-10-10 01:53:00,3.60199,3.60691,3.59702,3.59702,7510000.0
2008-10-10 01:55:00,3.5991,3.60929,3.5991,3.60819,7510000.0
2008-10-10 01:56:00,3.60538,3.60538,3.59265,3.59687,12010000.0
2008-10-10 02:03:00,3.60819,3.60887,3.60751,3.60887,3750000.0
2008-10-10 02:05:00,3.61035,3.61035,3.60948,3.60948,1130000.0
2008-10-10 02:06:00,3.60678,3.60826,3.59845,3.60826,4880000.0
2008-10-10 02:07:00,3.60831,3.60831,3.59936,3.60077,4130000.0
2008-10-10 02:10:00,3.60298,3.60298,3.59686,3.59686,2250000.0
2008-10-10 02:12:00,3.60473,3.60576,3.59452,3.59593,6760000.0
2008-10-10 02:13:00,3.60597,3.60712,3.5973,3.5973,3000000.0
2008-10-10 02:14:00,3.59623,3.60589,3.59623,3.60543,5630000.0
2008-10-10 02:15:00,3.60338,3.60793,3.5981,3.60458,10880000.0
2008-10-10 02:16:00,3.60486,3.60486,3.59486,3.59606,5630000.0
2008-10-10 02:18:00,3.60208,3.60371,3.60091,3.6026,3380000.0
2008-10-10 02:19:00,3.59926,3.60079,3.59231,3.5989,9380000.0
2008-10-10 02:20:00,3.60137,3.6049,3.60101,3.60267,6000000.0
2008-10-10 02:21:00,3.59984,3.60218,3.59119,3.59895,8250000.0
2008-10-10 02:25:00,3.59891,3.60184,3.58838,3.60184,5250000.0
2008-10-10 02:26:00,3.59216,3.60121,3.59216,3.6011,6380000.0
2008-10-10 02:27:00,3.60102,3.60105,3.59023,3.60041,6000000.0
2008-10-10 02:30:00,3.60294,3.60373,3.59262,3.59265,15760000.0
2008-10-10 02:31:00,3.59759,3.59824,3.59618,3.59658,3000000.0
2008-10-10 02:33:00,3.59787,3.60078,3.59552,3.60078,6750000.0
2008-10-10 02:37:00,3.59628,3.60101,3.59222,3.60101,5250000.0
2008-10-10 02:40:00,3.60003,3.60003,3.59188,3.59188,1500000.0
2008-10-10 02:41:00,3.59666,3.60572,3.59299,3.60572,8630000.0
2008-10-10 02:45:00,3.60767,3.60982,3.60042,3.60916,8250000.0
2008-10-10 02:46:00,3.5952,3.60023,3.5908,3.60023,3000000.0
2008-10-10 02:47:00,3.60251,3.60413,3.5926,3.5926,7510000.0
2008-10-10 02:48:00,3.60219,3.60341,3.59227,3.59579,6760000.0
2008-10-10 02:49:00,3.58296,3.59162,3.58296,3.59041,3000000.0
2008-10-10 02:51:00,3.58924,3.59087,3.58924,3.59087,2250000.0
2008-10-10 02:52:00,3.59229,3.59978,3.58806,3.59978,5250000.0
2008-10-10 02:53:00,3.59677,3.60157,3.59212,3.60157,15750000.0
2008-10-10 02:54:00,3.59593,3.59668,3.59547,3.59668,3750000.0
2008-10-10 03:00:00,3.59788,3.6009,3.59391,3.6009,5250000.0
2008-10-10 03:07:00,3.58962,3.59692,3.58949,3.59692,2250000.0
2008-10-10 03:08:00,3.58432,3.58432,3.58432,3.58432,750000.0
2008-10-10 03:09:00,3.59732,3.5987,3.59373,3.59373,3380000.0
2008-10-10 03:13:00,3.58083,3.5856,3.58083,3.58315,3750000.0
2008-10-10 03:14:00,3.58281,3.59978,3.58281,3.58773,6380000.0
2008-10-10 03:15:00,3.59801,3.60005,3.59059,3.60005,6010000.0
2008-10-10 03:16:00,3.58695,3.59608,3.58428,3.59595,7130000.0
2008-10-10 03:18:00,3.58639,3.59587,3.58639,3.59587,2250000.0
2008-10-10 03:21:00,3.59735,3.60432,3.59322,3.59853,5260000.0
2008-10-10 03:22:00,3.60209,3.60209,3.5897,3.59285,7500000.0
2008-10-10 03:23:00,3.59711,3.59711,3.59626,3.59626,3000000.0
2008-10-10 03:25:00,3.60065,3.60355,3.59783,3.59783,4500000.0
2008-10-10 03:26:00,3.60071,3.60114,3.59178,3.59178,5630000.0
2008-10-10 03:27:00,3.59829,3.59941,3.58994,3.5935,6010000.0
2008-10-10 03:30:00,3.59548,3.60021,3.59142,3.60021,5250000.0
2008-10-10 03:32:00,3.59698,3.59788,3.59315,3.59708,4130000.0
2008-10-10 03:40:00,3.59787,3.59828,3.59759,3.59828,2250000.0
2008-10-10 03:41:00,3.5955,3.59873,3.5955,3.59721,3750000.0
2008-10-10 03:43:00,3.58974,3.58984,3.58974,3.58984,1130000.0
2008-10-10 03:44:00,3.58583,3.58583,3.58204,3.58204,1130000.0
2008-10-10 03:45:00,3.59428,3.59978,3.59022,3.59833,11270000.0
2008-10-10 03:49:00,3.58596,3.58596,3.57902,3.57902,3000000.0
2008-10-10 03:50:00,3.59343,3.59701,3.58499,3.58874,7130000.0
2008-10-10 03:51:00,3.58814,3.59293,3.58814,3.59293,3000000.0
2008-10-10 03:53:00,3.59121,3.59121,3.58404,3.58702,5250000.0
2008-10-10 03:57:00,3.58585,3.58585,3.58151,3.58151,1500000.0
2008-10-10 03:58:00,3.5793,3.58684,3.5793,3.58475,6760000.0
2008-10-10 04:00:00,3.58077,3.58341,3.57352,3.58288,9750000.0
2008-10-10 04:02:00,3.58673,3.58834,3.58673,3.58834,1500000.0
2008-10-10 04:03:00,3.58879,3.59265,3.5853,3.59265,5250000.0
2008-10-10 04:05:00,3.58221,3.59319,3.58221,3.58887,4510000.0
2008-10-10 04:06:00,3.58623,3.58969,3.57999,3.57999,5630000.0
2008-10-10 04:07:00,3.59345,3.59365,3.58263,3.58402,7880000.0
2008-10-10 04:08:00,3.59167,3.59167,3.58759,3.59117,2250000.0
2008-10-10 04:09:00,3.58777,3.59266,3.58154,3.58646,3390000.0
2008-10-10 04:10:00,3.59089,3.59148,3.57906,3.57906,10880000.0
2008-10-10 04:11:00,3.59377,3.59377,3.5881,3.58979,4510000.0
2008-10-10 04:12:00,3.58956,3.59146,3.58828,3.59146,3750000.0
2008-10-10 04:15:00,3.58101,3.58442,3.58101,3.58227,3000000.0
2008-10-10 04:18:00,3.59298,3.59298,3.58198,3.58243,6390000.0
2008-10-10 04:22:00,3.59249,3.59249,3.58458,3.58458,7130000.0
2008-10-10 04:23:00,3.58816,3.59221,3.58274,3.59134,10890000.0
2008-10-10 04:24:00,3.58836,3.59392,3.58197,3.59392,8260000.0
2008-10-10 04:25:00,3.59001,3.59001,3.58079,3.58233,3750000.0
2008-10-10 04:26:00,3.59319,3.59361,3.58419,3.5886,5630000.0
2008-10-10 04:27:00,3.58946,3.59656,3.58614,3.59167,6750000.0
2008-10-10 04:29:00,3.58838,3.59268,3.58362,3.58714,3750000.0
2008-10-10 04:30:00,3.58974,3.59462,3.58522,3.58815,14250000.0
2008-10-10 04:33:00,3.59098,3.59321,3.58445,3.59202,7510000.0
2008-10-10 04:34:00,3.58678,3.593,3.57823,3.58335,9390000.0
2008-10-10 04:35:00,3.58992,3.59394,3.58267,3.59175,7500000.0
2008-10-10 04:36:00,3.58132,3.59331,3.58132,3.58657,4880000.0
2008-10-10 04:38:00,3.59526,3.59526,3.58549,3.59469,6000000.0
2008-10-10 04:39:00,3.59246,3.59361,3.58372,3.58783,12000000.0
2008-10-10 04:40:00,3.57921,3.58322,3.57921,3.58145,3750000.0
2008-10-10 04:45:00,3.58456,3.58506,3.57497,3.57881,13880000.0
2008-10-10 04:46:00,3.58781,3.59092,3.58152,3.59092,9410000.0
2008-10-10 04:48:00,3.5941,3.5941,3.58268,3.59143,6000000.0
2008-10-10 04:50:00,3.57823,3.58388,3.57462,3.58372,6750000.0
2008-10-10 04:53:00,3.59538,3.59538,3.5846,3.58999,3380000.0
2008-10-10 04:54:00,3.59524,3.59545,3.58443,3.58582,8630000.0
2008-10-10 04:56:00,3.58436,3.58725,3.57653,3.58293,4500000.0
2008-10-10 04:57:00,3.57133,3.58118,3.57133,3.57133,8250000.0
2008-10-10 04:58:00,3.58454,3.58775,3.58454,3.58775,1500000.0
2008-10-10 04:59:00,3.58752,3.58942,3.58657,3.58703,5250000.0
2008-10-10 05:01:00,3.57671,3.58299,3.57224,3.58299,3380000.0
2008-10-10 05:02:00,3.57662,3.58484,3.57662,3.57966,5260000.0
2008-10-10 05:03:00,3.59283,3.59314,3.58415,3.59277,4510000.0
2008-10-10 05:04:00,3.58555,3.59398,3.58407,3.58407,4500000.0
2008-10-10 05:05:00,3.58333,3.58366,3.5823,3.5823,4130000.0
2008-10-10 05:06:00,3.59535,3.59622,3.58683,3.59329,6000000.0
2008-10-10 05:07:00,3.5846,3.59091,3.5826,3.58553,7510000.0
2008-10-10 05:09:00,3.58428,3.58901,3.58022,3.58901,5250000.0
2008-10-10 05:13:00,3.59158,3.59622,3.58778,3.59614,5250000.0
2008-10-10 05:15:00,3.58208,3.58681,3.57802,3.58681,5250000.0
2008-10-10 05:17:00,3.59767,3.59984,3.58755,3.59419,8250000.0
2008-10-10 05:18:00,3.59652,3.59652,3.58952,3.59652,7500000.0
2008-10-10 05:20:00,3.59158,3.59665,3.58778,3.59642,5250000.0
2008-10-10 05:22:00,3.59409,3.59423,3.58361,3.59404,6000000.0
2008-10-10 05:23:00,3.5955,3.59714,3.59176,3.59414,5250000.0
2008-10-10 05:24:00,3.59549,3.59579,3.58788,3.59307,3750000.0
2008-10-10 05:25:00,3.59517,3.59657,3.58678,3.59657,3750000.0
2008-10-10 05:27:00,3.59258,3.59674,3.58693,3.59517,3750000.0
2008-10-10 05:28:00,3.58591,3.59676,3.58591,3.59535,3750000.0
2008-10-10 05:29:00,3.58248,3.5883,3.58248,3.58782,8250000.0
2008-10-10 05:30:00,3.59782,3.59782,3.58643,3.58782,10880000.0
2008-10-10 05:31:00,3.595,3.595,3.58584,3.58584,3750000.0
2008-10-10 05:42:00,3.59179,3.59593,3.58834,3.59593,5250000.0
2008-10-10 05:54:00,3.59152,3.5956,3.58775,3.5956,5250000.0
2008-10-10 05:59:00,3.5912,3.5954,3.59048,3.59048,5250000.0
2008-10-10 06:00:00,3.59213,3.59798,3.58523,3.58523,10130000.0
2008-10-10 06:05:00,3.59605,3.59605,3.59075,3.59551,3380000.0
2008-10-10 06:06:00,3.59076,3.59605,3.58629,3.59478,11250000.0
2008-10-10 06:08:00,3.59191,3.59529,3.59105,3.59148,3770000.0
2008-10-10 06:15:00,3.59526,3.59526,3.57658,3.59184,14630000.0
2008-10-10 06:16:00,3.59252,3.59252,3.59123,3.59123,1500000.0
2008-10-10 06:30:00,3.58938,3.59411,3.58532,3.59411,5250000.0
2008-10-10 06:38:00,3.58578,3.59051,3.58172,3.59051,5250000.0
2008-10-10 06:41:00,3.58738,3.59202,3.58178,3.59202,5250000.0
2008-10-10 06:44:00,3.59194,3.59194,3.57941,3.58166,6760000.0
2008-10-10 06:45:00,3.58145,3.58662,3.57428,3.57428,2260000.0
2008-10-10 06:46:00,3.58221,3.58551,3.57915,3.58551,2250000.0
2008-10-10 06:48:00,3.57932,3.58811,3.57932,3.58338,5250000.0
2008-10-10 06:59:00,3.58119,3.58868,3.58119,3.58507,3750000.0
2008-10-10 07:00:00,3.58292,3.5876,3.58292,3.5876,1500000.0
2008-10-10 07:03:00,3.57823,3.57823,3.57823,3.57823,750000.0
2008-10-10 07:04:00,3.58802,3.58864,3.57706,3.57795,7130000.0
2008-10-10 07:10:00,3.58779,3.58824,3.57765,3.5837,3750000.0
2008-10-10 07:11:00,3.58736,3.58736,3.58534,3.58686,3000000.0
2008-10-10 07:12:00,3.58402,3.58877,3.5788,3.5869,5250000.0
2008-10-10 07:13:00,3.58965,3.5914,3.58198,3.5914,6750000.0
2008-10-10 07:14:00,3.59017,3.59017,3.57754,3.57754,9380000.0
2008-10-10 07:15:00,3.57672,3.58221,3.57672,3.57705,4500000.0
2008-10-10 07:16:00,3.58291,3.58332,3.58291,3.58295,2250000.0
2008-10-10 07:19:00,3.57995,3.57995,3.57801,3.57801,1500000.0
2008-10-10 07:20:00,3.57477,3.58054,3.57102,3.58054,4880000.0
2008-10-10 07:21:00,3.57702,3.58385,3.57334,3.58153,15380000.0
2008-10-10 07:22:00,3.58079,3.58121,3.57985,3.5808,3750000.0
2008-10-10 07:23:00,3.57246,3.58291,3.57246,3.57592,8250000.0
2008-10-10 07:24:00,3.58084,3.58084,3.57022,3.57948,6000000.0
2008-10-10 07:25:00,3.58055,3.58229,3.57293,3.58105,4880000.0
2008-10-10 07:26:00,3.57134,3.58173,3.57134,3.58,7880000.0
2008-10-10 07:27:00,3.57966,3.58075,3.57686,3.58075,2250000.0
2008-10-10 07:29:00,3.57868,3.57868,3.57188,3.57221,12760000.0
2008-10-10 07:30:00,3.58154,3.58154,3.57688,3.57969,3750000.0
2008-10-10 07:31:00,3.57517,3.58471,3.57517,3.57987,7500000.0
2008-10-10 07:32:00,3.58017,3.58778,3.58017,3.58778,4130000.0
2008-10-10 07:33:00,3.58825,3.58825,3.57802,3.58231,6750000.0
2008-10-10 07:34:00,3.58758,3.58937,3.58618,3.58937,3750000.0
2008-10-10 07:35:00,3.58801,3.59087,3.5818,3.58878,6380000.0
2008-10-10 07:36:00,3.58823,3.59136,3.57926,3.59136,10500000.0
2008-10-10 07:37:00,3.58117,3.58886,3.58117,3.58715,5250000.0
2008-10-10 07:38:00,3.5794,3.58828,3.5794,3.58828,4880000.0
2008-10-10 07:41:00,3.58929,3.59069,3.57931,3.58427,8260000.0
2008-10-10 07:42:00,3.58854,3.58854,3.58596,3.58793,3000000.0
2008-10-10 07:43:00,3.58354,3.58799,3.58354,3.58799,1500000.0
2008-10-10 07:44:00,3.58537,3.58875,3.57587,3.57587,10130000.0
2008-10-10 07:45:00,3.58022,3.58022,3.57994,3.57994,1500000.0
2008-10-10 07:46:00,3.58728,3.58771,3.57723,3.57723,6000000.0
2008-10-10 07:47:00,3.58802,3.59018,3.58079,3.58379,6760000.0
2008-10-10 07:48:00,3.58629,3.59169,3.57925,3.58615,6000000.0
2008-10-10 07:49:00,3.58532,3.59029,3.58044,3.58943,5630000.0
2008-10-10 07:50:00,3.58575,3.59148,3.58392,3.58392,6760000.0
2008-10-10 07:51:00,3.58096,3.59094,3.58009,3.58968,6000000.0
2008-10-10 07:52:00,3.59276,3.59432,3.58305,3.5838,7510000.0
2008-10-10 07:53:00,3.59281,3.59281,3.5908,3.5908,1500000.0
2008-10-10 07:54:00,3.59081,3.59789,3.58792,3.59742,7880000.0
2008-10-10 07:55:00,3.59693,3.59693,3.59135,3.59568,4130000.0
2008-10-10 07:56:00,3.59439,3.59785,3.59088,3.59456,4880000.0
2008-10-10 07:57:00,3.60156,3.6018,3.59336,3.59336,8250000.0
2008-10-10 07:58:00,3.60516,3.60824,3.60191,3.60824,3380000.0
2008-10-10 07:59:00,3.60938,3.60938,3.59449,3.59449,7880000.0
2008-10-10 08:00:00,3.60006,3.60006,3.59636,3.59976,3380000.0
2008-10-10 08:01:00,3.5963,3.60118,3.59209,3.60115,9000000.0
2008-10-10 08:02:00,3.6004,3.60294,3.59352,3.60294,5250000.0
2008-10-10 08:03:00,3.59187,3.6034,3.59187,3.59963,4130000.0
2008-10-10 08:04:00,3.59719,3.60284,3.59196,3.59709,7880000.0
2008-10-10 08:05:00,3.59785,3.60854,3.59785,3.6085,7500000.0
2008-10-10 08:06:00,3.61072,3.61549,3.61072,3.61549,2250000.0
2008-10-10 08:07:00,3.60864,3.61262,3.60306,3.60306,6390000.0
2008-10-10 08:08:00,3.60144,3.61569,3.60144,3.61569,5250000.0
2008-10-10 08:09:00,3.61112,3.62704,3.61112,3.6222,7130000.0
2008-10-10 08:10:00,3.61717,3.63359,3.61387,3.63359,4880000.0
2008-10-10 08:11:00,3.6365,3.63849,3.6365,3.63849,1500000.0
2008-10-10 08:12:00,3.63866,3.64085,3.62865,3.63446,7880000.0
2008-10-10 08:13:00,3.64018,3.64186,3.63004,3.63717,7130000.0
2008-10-10 08:14:00,3.63838,3.63838,3.6279,3.63507,6750000.0
2008-10-10 08:15:00,3.63436,3.64411,3.63191,3.63348,20650000.0
2008-10-10 08:16:00,3.63749,3.63944,3.62843,3.63944,3760000.0
2008-10-10 08:17:00,3.64051,3.64067,3.63155,3.63742,6020000.0
2008-10-10 08:18:00,3.63192,3.63762,3.63192,3.63503,6010000.0
2008-10-10 08:19:00,3.63613,3.63723,3.62943,3.62943,5260000.0
2008-10-10 08:20:00,3.6276,3.63483,3.62518,3.63337,7880000.0
2008-10-10 08:21:00,3.6321,3.63515,3.62357,3.62357,4880000.0
2008-10-10 08:22:00,3.62934,3.63272,3.6222,3.62404,7880000.0
2008-10-10 08:23:00,3.62978,3.63492,3.62978,3.63074,4510000.0
2008-10-10 08:24:00,3.63401,3.63401,3.62433,3.63101,5260000.0
2008-10-10 08:25:00,3.6312,3.6312,3.62147,3.63017,6750000.0
2008-10-10 08:26:00,3.628,3.63596,3.62491,3.63287,7130000.0
2008-10-10 08:27:00,3.62523,3.62523,3.62108,3.62125,2250000.0
2008-10-10 08:28:00,3.6224,3.63192,3.6204,3.63192,5250000.0
2008-10-10 08:29:00,3.62571,3.6346,3.62535,3.62695,8630000.0
2008-10-10 08:30:00,3.63101,3.63101,3.61397,3.61397,10500000.0
2008-10-10 08:31:00,3.6208,3.62245,3.61177,3.61765,6000000.0
2008-10-10 08:32:00,3.61649,3.61882,3.61375,3.61702,4880000.0
2008-10-10 08:33:00,3.61017,3.61564,3.60628,3.60636,6380000.0
2008-10-10 08:34:00,3.60333,3.61855,3.60333,3.61407,5250000.0
2008-10-10 08:35:00,3.61756,3.6202,3.61027,3.61473,12390000.0
2008-10-10 08:36:00,3.61486,3.62062,3.61201,3.61201,7130000.0
2008-10-10 08:37:00,3.61191,3.61861,3.61191,3.61852,6390000.0
2008-10-10 08:38:00,3.61488,3.62154,3.61488,3.61837,6750000.0
2008-10-10 08:39:00,3.61721,3.61721,3.60616,3.61664,6750000.0
2008-10-10 08:40:00,3.61043,3.62013,3.60496,3.61783,4880000.0
2008-10-10 08:41:00,3.61615,3.62066,3.61513,3.6203,3750000.0
2008-10-10 08:42:00,3.61565,3.62071,3.609,3.61273,7500000.0
2008-10-10 08:43:00,3.61318,3.61894,3.60744,3.61694,4140000.0
2008-10-10 08:44:00,3.61507,3.61558,3.60611,3.60611,6750000.0
2008-10-10 08:45:00,3.61693,3.61693,3.60391,3.61183,11260000.0
2008-10-10 08:46:00,3.60944,3.6146,3.60245,3.60245,7140000.0
2008-10-10 08:47:00,3.60743,3.61013,3.60097,3.60522,7880000.0
2008-10-10 08:48:00,3.60003,3.60348,3.59687,3.59687,3380000.0
2008-10-10 08:49:00,3.59727,3.59727,3.5825,3.5931,14630000.0
2008-10-10 08:50:00,3.58649,3.59672,3.58608,3.59353,5630000.0
2008-10-10 08:51:00,3.5895,3.59945,3.58709,3.58709,5260000.0
2008-10-10 08:52:00,3.59676,3.59676,3.58995,3.59333,2270000.0
2008-10-10 08:53:00,3.59767,3.59767,3.59007,3.59677,8250000.0
2008-10-10 08:54:00,3.59896,3.60366,3.5922,3.59757,15760000.0
2008-10-10 08:55:00,3.59913,3.6018,3.59151,3.5978,7130000.0
2008-10-10 08:56:00,3.59653,3.5997,3.58792,3.58792,8250000.0
2008-10-10 08:57:00,3.59355,3.59355,3.58331,3.58331,7130000.0
2008-10-10 08:58:00,3.58978,3.59402,3.58845,3.59218,6380000.0
2008-10-10 08:59:00,3.59406,3.59697,3.58614,3.59122,7130000.0
2008-10-10 09:00:00,3.59364,3.60251,3.59364,3.59728,3380000.0
2008-10-10 09:01:00,3.59481,3.6056,3.59481,3.59677,10130000.0
2008-10-10 09:02:00,3.60004,3.6028,3.58957,3.60181,9000000.0
2008-10-10 09:03:00,3.60094,3.60668,3.59064,3.60167,6000000.0
2008-10-10 09:04:00,3.5985,3.60368,3.59253,3.60368,9760000.0
2008-10-10 09:05:00,3.59739,3.60534,3.59739,3.5992,7130000.0
2008-10-10 09:06:00,3.59827,3.59827,3.59701,3.59701,1130000.0
2008-10-10 09:07:00,3.58888,3.59318,3.58843,3.58905,5250000.0
2008-10-10 09:08:00,3.58853,3.59294,3.58549,3.58809,7510000.0
2008-10-10 09:09:00,3.59002,3.59463,3.58181,3.59248,12000000.0
2008-10-10 09:10:00,3.59066,3.59439,3.58769,3.59206,6010000.0
2008-10-10 09:11:00,3.58783,3.59515,3.58351,3.59286,7500000.0
2008-10-10 09:12:00,3.58694,3.59382,3.58213,3.59085,7500000.0
2008-10-10 09:13:00,3.58354,3.58891,3.57527,3.58426,9780000.0
2008-10-10 09:14:00,3.58348,3.58764,3.57886,3.58542,7130000.0
2008-10-10 09:15:00,3.58308,3.58308,3.5704,3.57303,12000000.0
2008-10-10 09:16:00,3.58292,3.58522,3.58002,3.58027,6380000.0
2008-10-10 09:17:00,3.58414,3.58416,3.57686,3.5784,7880000.0
2008-10-10 09:18:00,3.57967,3.58535,3.57665,3.58307,7140000.0
2008-10-10 09:19:00,3.57898,3.58875,3.57898,3.58875,5260000.0
2008-10-10 09:20:00,3.58527,3.58827,3.57788,3.58288,5260000.0
2008-10-10 09:21:00,3.5859,3.5859,3.5784,3.58046,5250000.0
2008-10-10 09:22:00,3.58117,3.58736,3.57563,3.58736,8260000.0
2008-10-10 09:23:00,3.58717,3.58717,3.57865,3.57865,5250000.0
2008-10-10 09:24:00,3.58581,3.58697,3.57833,3.57969,4510000.0
2008-10-10 09:25:00,3.5832,3.58523,3.57689,3.57986,8630000.0
2008-10-10 09:26:00,3.58265,3.58343,3.57313,3.58244,8250000.0
2008-10-10 09:27:00,3.57822,3.58275,3.5711,3.57361,6380000.0
2008-10-10 09:28:00,3.57494,3.57988,3.55728,3.57391,7880000.0
2008-10-10 09:29:00,3.5658,3.57911,3.5658,3.57882,7520000.0
2008-10-10 09:30:00,3.57927,3.57927,3.56946,3.57282,7510000.0
2008-10-10 09:31:00,3.57066,3.57621,3.57066,3.57335,5630000.0
2008-10-10 09:32:00,3.57737,3.57737,3.56833,3.57105,8250000.0
2008-10-10 09:33:00,3.56544,3.57045,3.56544,3.56783,2630000.0
2008-10-10 09:34:00,3.56631,3.56874,3.56155,3.56751,7500000.0
2008-10-10 09:35:00,3.56275,3.5677,3.55476,3.56377,11280000.0
2008-10-10 09:36:00,3.55666,3.5687,3.55666,3.56333,5250000.0
2008-10-10 09:37:00,3.55849,3.56482,3.55803,3.56042,6760000.0
2008-10-10 09:38:00,3.55156,3.56103,3.55146,3.55544,6380000.0
2008-10-10 09:39:00,3.55037,3.55602,3.54709,3.55126,6000000.0
2008-10-10 09:40:00,3.54453,3.55004,3.53745,3.53983,9380000.0
2008-10-10 09:41:00,3.55116,3.55116,3.54014,3.54768,7880000.0
2008-10-10 09:42:00,3.54709,3.54889,3.54045,3.54239,5630000.0
2008-10-10 09:43:00,3.55095,3.55122,3.53675,3.53675,7140000.0
2008-10-10 09:44:00,3.54947,3.55278,3.54269,3.54986,9770000.0
2008-10-10 09:45:00,3.55417,3.55786,3.54035,3.55786,11650000.0
2008-10-10 09:46:00,3.55785,3.55785,3.54636,3.55467,7130000.0
2008-10-10 09:47:00,3.55869,3.56628,3.55599,3.56146,8650000.0
2008-10-10 09:48:00,3.56138,3.56492,3.55569,3.56117,9000000.0
2008-10-10 09:49:00,3.56617,3.56617,3.55821,3.55959,6750000.0
2008-10-10 09:50:00,3.56227,3.5632,3.55595,3.5576,6760000.0
2008-10-10 09:51:00,3.55948,3.56723,3.55526,3.55713,8270000.0
2008-10-10 09:52:00,3.55977,3.56104,3.55142,3.55857,7510000.0
2008-10-10 09:54:00,3.56321,3.56321,3.55441,3.55441,4880000.0
2008-10-10 09:55:00,3.55772,3.56267,3.55772,3.55828,2250000.0
2008-10-10 09:56:00,3.56106,3.56544,3.55822,3.5645,6000000.0
2008-10-10 09:57:00,3.55754,3.56961,3.5558,3.5558,7500000.0
2008-10-10 09:58:00,3.57001,3.57282,3.56639,3.56949,7510000.0
2008-10-10 09:59:00,3.56631,3.57081,3.56109,3.5648,7880000.0
2008-10-10 10:00:00,3.56633,3.56733,3.56041,3.56733,5250000.0
2008-10-10 10:01:00,3.5605,3.56469,3.5605,3.56166,6000000.0
2008-10-10 10:02:00,3.56244,3.56305,3.55717,3.56183,3750000.0
2008-10-10 10:03:00,3.55768,3.55968,3.55674,3.55968,6750000.0
2008-10-10 10:04:00,3.55791,3.56542,3.55312,3.55969,8250000.0
2008-10-10 10:05:00,3.56047,3.56047,3.54674,3.55859,5250000.0
2008-10-10 10:06:00,3.55562,3.55604,3.54643,3.55159,7880000.0
2008-10-10 10:07:00,3.5525,3.5525,3.54223,3.54984,4880000.0
2008-10-10 10:08:00,3.54968,3.55516,3.54582,3.5493,6750000.0
2008-10-10 10:09:00,3.54642,3.5511,3.54642,3.5494,4880000.0
2008-10-10 10:10:00,3.54511,3.55266,3.54511,3.54905,6000000.0
2008-10-10 10:11:00,3.54738,3.55085,3.53763,3.54607,8250000.0
2008-10-10 10:12:00,3.54853,3.54853,3.53782,3.54729,4880000.0
2008-10-10 10:13:00,3.53814,3.54532,3.53814,3.54172,4880000.0
2008-10-10 10:14:00,3.5359,3.54295,3.5359,3.53911,6000000.0
2008-10-10 10:15:00,3.54265,3.54794,3.54034,3.54574,8250000.0
2008-10-10 10:16:00,3.54889,3.54889,3.53806,3.54062,6380000.0
2008-10-10 10:17:00,3.53596,3.54851,3.53443,3.53774,4890000.0
2008-10-10 10:18:00,3.54303,3.54303,3.52729,3.52729,6750000.0
2008-10-10 10:19:00,3.53975,3.53975,3.53238,3.53423,6750000.0
2008-10-10 10:20:00,3.53197,3.53832,3.52489,3.53185,20260000.0
2008-10-10 10:21:00,3.54161,3.54324,3.53259,3.5426,6750000.0
2008-10-10 10:22:00,3.54172,3.54659,3.5375,3.53752,7880000.0
2008-10-10 10:23:00,3.54093,3.54821,3.54093,3.54158,7130000.0
2008-10-10 10:24:00,3.53961,3.54795,3.53385,3.54445,19530000.0
2008-10-10 10:25:00,3.5442,3.5494,3.53967,3.54484,8250000.0
2008-10-10 10:26:00,3.54944,3.54993,3.53985,3.54732,7510000.0
2008-10-10 10:27:00,3.54565,3.54718,3.54074,3.54614,6000000.0
2008-10-10 10:28:00,3.54788,3.54873,3.54024,3.5441,4880000.0
2008-10-10 10:29:00,3.54773,3.54788,3.54086,3.54136,7880000.0
2008-10-10 10:30:00,3.54357,3.5541,3.53982,3.53982,18020000.0
2008-10-10 10:31:00,3.53634,3.54799,3.53634,3.54344,5250000.0
2008-10-10 10:32:00,3.53392,3.54193,3.53276,3.54193,5630000.0
2008-10-10 10:33:00,3.53203,3.53912,3.53154,3.53575,7880000.0
2008-10-10 10:34:00,3.53435,3.54028,3.53435,3.5402,7130000.0
2008-10-10 10:35:00,3.53932,3.54007,3.53288,3.54007,5630000.0
2008-10-10 10:36:00,3.53808,3.54073,3.53163,3.53206,7880000.0
2008-10-10 10:37:00,3.53862,3.54004,3.52787,3.53532,7510000.0
2008-10-10 10:38:00,3.52917,3.53393,3.5249,3.5249,5250000.0
2008-10-10 10:39:00,3.53387,3.53387,3.52499,3.52853,5640000.0
2008-10-10 10:40:00,3.52818,3.53206,3.5211,3.52849,7130000.0
2008-10-10 10:41:00,3.52412,3.53374,3.52412,3.53277,5250000.0
2008-10-10 10:42:00,3.53718,3.54152,3.53327,3.54152,8250000.0
2008-10-10 10:43:00,3.54029,3.54457,3.53374,3.54118,6000000.0
2008-10-10 10:44:00,3.54094,3.54161,3.53128,3.54101,7130000.0
2008-10-10 10:45:00,3.53372,3.5422,3.53372,3.53682,6760000.0
2008-10-10 10:46:00,3.53806,3.54356,3.53356,3.54326,7880000.0
2008-10-10 10:47:00,3.54099,3.54873,3.53752,3.54873,6000000.0
2008-10-10 10:48:00,3.54945,3.54945,3.53802,3.5433,5250000.0
2008-10-10 10:49:00,3.54328,3.54641,3.53806,3.54641,5250000.0
2008-10-10 10:50:00,3.54428,3.54428,3.53246,3.54354,7500000.0
2008-10-10 10:51:00,3.54307,3.54813,3.54012,3.54012,7130000.0
2008-10-10 10:52:00,3.54584,3.54584,3.53822,3.54087,7500000.0
2008-10-10 10:53:00,3.53916,3.54565,3.53916,3.54557,5630000.0
2008-10-10 10:54:00,3.54846,3.54846,3.53995,3.53995,4880000.0
2008-10-10 10:55:00,3.54608,3.5464,3.53888,3.53999,8250000.0
2008-10-10 10:56:00,3.54193,3.55133,3.54137,3.5506,7500000.0
2008-10-10 10:57:00,3.54559,3.54843,3.53868,3.54843,4130000.0
2008-10-10 10:58:00,3.54678,3.55244,3.54227,3.55,7880000.0
2008-10-10 10:59:00,3.54279,3.55234,3.54279,3.54495,7130000.0
2008-10-10 11:00:00,3.54975,3.55153,3.54538,3.5501,10130000.0
2008-10-10 11:01:00,3.54843,3.56021,3.54843,3.55355,6750000.0
2008-10-10 11:02:00,3.56214,3.56214,3.55443,3.55958,4140000.0
2008-10-10 11:03:00,3.55672,3.55672,3.54443,3.5526,10500000.0
2008-10-10 11:04:00,3.55124,3.55578,3.55124,3.55367,6000000.0
2008-10-10 11:05:00,3.55521,3.55962,3.54637,3.54637,9010000.0
2008-10-10 11:06:00,3.55314,3.55892,3.54739,3.55188,6760000.0
2008-10-10 11:07:00,3.55483,3.56631,3.55483,3.56072,7880000.0
2008-10-10 11:08:00,3.56142,3.56581,3.55402,3.56581,6000000.0
2008-10-10 11:09:00,3.56636,3.56759,3.55928,3.55928,7880000.0
2008-10-10 11:10:00,3.5616,3.5616,3.54987,3.55794,6380000.0
2008-10-10 11:11:00,3.55897,3.5626,3.55428,3.5604,4880000.0
2008-10-10 11:12:00,3.55996,3.5627,3.55277,3.55277,6010000.0
2008-10-10 11:13:00,3.55588,3.56419,3.55588,3.5626,10130000.0
2008-10-10 11:14:00,3.56355,3.56619,3.55568,3.5653,4880000.0
2008-10-10 11:15:00,3.56409,3.56957,3.56299,3.56957,9750000.0
2008-10-10 11:16:00,3.56801,3.56832,3.55966,3.56485,6770000.0
2008-10-10 11:17:00,3.56914,3.56914,3.55953,3.56346,8250000.0
2008-10-10 11:18:00,3.5597,3.57235,3.5597,3.56359,8630000.0
2008-10-10 11:19:00,3.57473,3.57473,3.56317,3.56317,6000000.0
2008-10-10 11:20:00,3.57145,3.57276,3.56541,3.57223,8250000.0
2008-10-10 11:21:00,3.57665,3.57851,3.56515,3.57789,8250000.0
2008-10-10 11:22:00,3.57834,3.57834,3.56988,3.5737,4130000.0
2008-10-10 11:23:00,3.57438,3.57533,3.57005,3.57447,7500000.0
2008-10-10 11:24:00,3.57374,3.5742,3.56633,3.57217,12390000.0
2008-10-10 11:26:00,3.57101,3.57533,3.5655,3.57415,7500000.0
2008-10-10 11:27:00,3.56602,3.573,3.5599,3.57019,7510000.0
2008-10-10 11:28:00,3.5715,3.57297,3.56015,3.56837,6000000.0
2008-10-10 11:29:00,3.57221,3.57287,3.56493,3.56548,4880000.0
2008-10-10 11:30:00,3.57284,3.57284,3.56664,3.5684,7500000.0
2008-10-10 11:31:00,3.56836,3.57323,3.56675,3.57251,6760000.0
2008-10-10 11:32:00,3.57613,3.57677,3.57032,3.57543,4890000.0
2008-10-10 11:33:00,3.57545,3.58014,3.57389,3.57389,4890000.0
2008-10-10 11:34:00,3.5801,3.58249,3.57304,3.58237,6770000.0
2008-10-10 11:35:00,3.56855,3.58249,3.56855,3.58249,7890000.0
2008-10-10 11:36:00,3.57751,3.58745,3.57751,3.5867,5640000.0
2008-10-10 11:37:00,3.58488,3.58904,3.57863,3.58752,5260000.0
2008-10-10 11:38:00,3.5844,3.59072,3.57995,3.58868,8640000.0
2008-10-10 11:39:00,3.58285,3.5882,3.57699,3.58154,7890000.0
2008-10-10 11:40:00,3.58546,3.58666,3.57801,3.58328,6020000.0
2008-10-10 11:42:00,3.58503,3.5857,3.57837,3.57837,4880000.0
2008-10-10 11:43:00,3.58026,3.58718,3.58026,3.58642,6380000.0
2008-10-10 11:44:00,3.58365,3.58745,3.57611,3.58745,14260000.0
2008-10-10 11:45:00,3.58928,3.58937,3.58087,3.58351,14260000.0
2008-10-10 11:46:00,3.58428,3.58428,3.5759,3.58379,4510000.0
2008-10-10 11:47:00,3.58043,3.58557,3.5753,3.57756,6750000.0
2008-10-10 11:48:00,3.58272,3.58426,3.57416,3.58426,4510000.0
2008-10-10 11:49:00,3.58432,3.58851,3.58334,3.58612,6380000.0
2008-10-10 11:50:00,3.59047,3.59653,3.58649,3.58922,7130000.0
2008-10-10 11:51:00,3.59293,3.59293,3.58641,3.59183,7500000.0
2008-10-10 11:52:00,3.592,3.592,3.58522,3.59113,5250000.0
2008-10-10 11:53:00,3.58632,3.59414,3.58314,3.59414,6750000.0
2008-10-10 11:54:00,3.59292,3.59438,3.58902,3.58902,5260000.0
2008-10-10 11:55:00,3.59219,3.59219,3.57502,3.58051,6380000.0
2008-10-10 11:56:00,3.58427,3.58505,3.58006,3.58154,5250000.0
2008-10-10 11:57:00,3.58022,3.58247,3.5751,3.5751,5630000.0
2008-10-10 11:58:00,3.57454,3.58036,3.57454,3.57583,8260000.0
2008-10-10 11:59:00,3.57704,3.57704,3.56411,3.56991,5260000.0
2008-10-10 12:00:00,3.56764,3.57079,3.56323,3.56605,9380000.0
2008-10-10 12:01:00,3.56929,3.56929,3.56653,3.56895,6010000.0
2008-10-10 12:02:00,3.5704,3.57139,3.56317,3.56998,8250000.0
2008-10-10 12:03:00,3.57357,3.57512,3.56875,3.56875,3750000.0
2008-10-10 12:04:00,3.57459,3.57594,3.57068,3.57537,6010000.0
2008-10-10 12:05:00,3.56908,3.57444,3.56307,3.57119,5250000.0
2008-10-10 12:06:00,3.56755,3.57186,3.56345,3.56839,8630000.0
2008-10-10 12:07:00,3.56257,3.56573,3.5601,3.5601,4880000.0
2008-10-10 12:08:00,3.56806,3.56819,3.5575,3.56293,4880000.0
2008-10-10 12:09:00,3.57021,3.57021,3.56208,3.56679,7130000.0
2008-10-10 12:10:00,3.56162,3.57108,3.56162,3.57108,8260000.0
2008-10-10 12:11:00,3.56889,3.57366,3.56591,3.57366,4880000.0
2008-10-10 12:12:00,3.56891,3.57615,3.56429,3.57311,6010000.0
2008-10-10 12:14:00,3.57188,3.57188,3.56715,3.56765,7130000.0
2008-10-10 12:15:00,3.56723,3.56941,3.55947,3.56406,11630000.0
2008-10-10 12:16:00,3.56617,3.5673,3.5614,3.56318,6750000.0
2008-10-10 12:17:00,3.56282,3.56894,3.56282,3.56708,6000000.0
2008-10-10 12:18:00,3.56254,3.56847,3.56254,3.56847,5250000.0
2008-10-10 12:19:00,3.56866,3.57079,3.5662,3.5662,7500000.0
2008-10-10 12:20:00,3.5622,3.57268,3.5622,3.56914,9000000.0
2008-10-10 12:21:00,3.57007,3.57214,3.56998,3.57013,5250000.0
2008-10-10 12:22:00,3.55976,3.56816,3.55627,3.55627,8250000.0
2008-10-10 12:23:00,3.56662,3.5691,3.56333,3.56333,6380000.0
2008-10-10 12:24:00,3.55991,3.56689,3.55595,3.56448,6750000.0
2008-10-10 12:25:00,3.56336,3.57011,3.56321,3.56695,10880000.0
2008-10-10 12:26:00,3.56802,3.57111,3.56447,3.56906,7130000.0
2008-10-10 12:27:00,3.56968,3.57088,3.56502,3.5684,5630000.0
2008-10-10 12:28:00,3.57314,3.57376,3.56953,3.57191,7500000.0
2008-10-10 12:29:00,3.56465,3.57303,3.56465,3.57303,6000000.0
2008-10-10 12:30:00,3.56818,3.58202,3.56698,3.57167,18760000.0
2008-10-10 12:31:00,3.57389,3.57645,3.56898,3.57569,7880000.0
2008-10-10 12:32:00,3.57473,3.57741,3.57136,3.57631,7500000.0
2008-10-10 12:33:00,3.57752,3.57816,3.57118,3.57767,6380000.0
2008-10-10 12:34:00,3.57331,3.57469,3.56743,3.57469,5630000.0
2008-10-10 12:35:00,3.5756,3.57669,3.56496,3.57417,10130000.0
2008-10-10 12:38:00,3.57564,3.57564,3.56916,3.5732,5250000.0
2008-10-10 12:39:00,3.57416,3.57505,3.56744,3.56943,5640000.0
2008-10-10 12:40:00,3.57348,3.57348,3.56567,3.5717,5640000.0
2008-10-10 12:41:00,3.56882,3.57274,3.56393,3.57224,6380000.0
2008-10-10 12:42:00,3.56774,3.57309,3.56349,3.57186,8250000.0
2008-10-10 12:43:00,3.56294,3.5673,3.5562,3.5562,7500000.0
2008-10-10 12:44:00,3.56915,3.57103,3.56104,3.56194,7510000.0
2008-10-10 12:45:00,3.56745,3.56745,3.55313,3.56695,14260000.0
2008-10-10 12:46:00,3.56895,3.5707,3.56064,3.56952,14260000.0
2008-10-10 12:47:00,3.56182,3.5712,3.55906,3.56953,7880000.0
2008-10-10 12:48:00,3.56633,3.56924,3.56326,3.56519,10500000.0
2008-10-10 12:49:00,3.56681,3.56681,3.56175,3.563,7880000.0
2008-10-10 12:50:00,3.55998,3.56985,3.55998,3.56745,6000000.0
2008-10-10 12:51:00,3.56688,3.56688,3.55223,3.56203,4880000.0
2008-10-10 12:52:00,3.56508,3.56508,3.55149,3.56174,6000000.0
2008-10-10 12:54:00,3.56207,3.56421,3.55845,3.55845,6380000.0
2008-10-10 12:55:00,3.56158,3.5663,3.55442,3.56333,9000000.0
2008-10-10 12:56:00,3.55615,3.56077,3.55112,3.55733,7500000.0
2008-10-10 12:57:00,3.56747,3.56747,3.55503,3.5661,8250000.0
2008-10-10 12:58:00,3.56524,3.56524,3.55647,3.56111,4880000.0
2008-10-10 12:59:00,3.55181,3.56017,3.55155,3.55249,8250000.0
2008-10-10 13:00:00,3.55059,3.55948,3.54825,3.55554,12020000.0
2008-10-10 13:01:00,3.55805,3.55873,3.55001,3.55871,6000000.0
2008-10-10 13:02:00,3.55586,3.56095,3.55586,3.56059,6000000.0
2008-10-10 13:03:00,3.55399,3.5638,3.55399,3.5616,7130000.0
2008-10-10 13:04:00,3.56231,3.56612,3.55735,3.56336,4880000.0
2008-10-10 13:05:00,3.56426,3.56426,3.55904,3.5598,5630000.0
2008-10-10 13:06:00,3.56335,3.56562,3.55676,3.55676,4880000.0
2008-10-10 13:07:00,3.55997,3.56559,3.55635,3.5575,8630000.0
2008-10-10 13:08:00,3.56481,3.56481,3.56009,3.56009,1500000.0
2008-10-10 13:09:00,3.56346,3.56346,3.5557,3.5557,6380000.0
2008-10-10 13:10:00,3.55951,3.56334,3.55934,3.56334,6380000.0
2008-10-10 13:11:00,3.56147,3.56279,3.55578,3.556,7130000.0
2008-10-10 13:12:00,3.55981,3.56297,3.55273,3.5586,7140000.0
2008-10-10 13:13:00,3.55977,3.56215,3.55294,3.5585,4510000.0
2008-10-10 13:14:00,3.54675,3.55851,3.54675,3.55398,4880000.0
2008-10-10 13:15:00,3.55526,3.55526,3.54436,3.55181,7130000.0
2008-10-10 13:16:00,3.55486,3.55486,3.54524,3.54961,6000000.0
2008-10-10 13:17:00,3.55052,3.55345,3.54293,3.54805,6760000.0
2008-10-10 13:18:00,3.54559,3.55016,3.5389,3.54545,8250000.0
2008-10-10 13:19:00,3.5433,3.54818,3.54122,3.54818,4880000.0
2008-10-10 13:20:00,3.54434,3.5466,3.54159,3.54164,5630000.0
2008-10-10 13:21:00,3.54462,3.54716,3.53803,3.54016,7130000.0
2008-10-10 13:22:00,3.54929,3.55016,3.5386,3.54375,6770000.0
2008-10-10 13:23:00,3.54363,3.5485,3.54126,3.5485,6000000.0
2008-10-10 13:24:00,3.5506,3.55159,3.54168,3.54911,7880000.0
2008-10-10 13:25:00,3.55227,3.55283,3.54245,3.54245,4880000.0
2008-10-10 13:26:00,3.55333,3.55426,3.54686,3.54759,6010000.0
2008-10-10 13:27:00,3.55136,3.55521,3.54328,3.5552,7130000.0
2008-10-10 13:28:00,3.55503,3.55503,3.54166,3.55013,6010000.0
2008-10-10 13:29:00,3.55456,3.55456,3.54503,3.55226,5260000.0
2008-10-10 13:30:00,3.54955,3.55249,3.5407,3.5407,8250000.0
2008-10-10 13:31:00,3.55091,3.55458,3.54913,3.5514,6760000.0
2008-10-10 13:32:00,3.5525,3.55634,3.54764,3.54764,5640000.0
2008-10-10 13:33:00,3.5561,3.5561,3.54158,3.55071,6750000.0
2008-10-10 13:34:00,3.55105,3.55568,3.54708,3.55371,10890000.0
2008-10-10 13:35:00,3.54864,3.55014,3.54534,3.54984,3750000.0
2008-10-10 13:36:00,3.5547,3.55918,3.54872,3.55303,10510000.0
2008-10-10 13:37:00,3.55277,3.55692,3.55153,3.55153,6380000.0
2008-10-10 13:38:00,3.55067,3.55461,3.54912,3.55194,6750000.0
2008-10-10 13:39:00,3.56047,3.56047,3.55283,3.55985,7500000.0
2008-10-10 13:40:00,3.55964,3.55964,3.55001,3.55778,7510000.0
2008-10-10 13:43:00,3.55704,3.55976,3.55331,3.55512,4880000.0
2008-10-10 13:44:00,3.55409,3.56232,3.55409,3.56142,10130000.0
2008-10-10 13:45:00,3.56426,3.56426,3.55455,3.56252,5260000.0
2008-10-10 13:46:00,3.56017,3.56224,3.55719,3.5576,5250000.0
2008-10-10 13:47:00,3.56041,3.56342,3.55557,3.55557,4510000.0
2008-10-10 13:48:00,3.55899,3.56708,3.55568,3.55658,6000000.0
2008-10-10 13:49:00,3.55668,3.56379,3.55482,3.55806,6380000.0
2008-10-10 13:50:00,3.56612,3.56686,3.55807,3.55807,5250000.0
2008-10-10 13:51:00,3.56802,3.57055,3.55856,3.56961,8640000.0
2008-10-10 13:52:00,3.56224,3.56875,3.56224,3.5645,3380000.0
2008-10-10 13:53:00,3.56199,3.56573,3.55547,3.56041,7890000.0
2008-10-10 13:54:00,3.55879,3.56731,3.55879,3.56731,10140000.0
2008-10-10 13:55:00,3.5639,3.56758,3.56282,3.56708,7500000.0
2008-10-10 13:56:00,3.56035,3.56831,3.56035,3.56694,7500000.0
2008-10-10 13:57:00,3.56278,3.56819,3.55979,3.56655,6380000.0
2008-10-10 13:58:00,3.5598,3.56391,3.55775,3.56256,7510000.0
2008-10-10 13:59:00,3.55844,3.56156,3.55417,3.55699,6000000.0
2008-10-10 14:00:00,3.5546,3.55979,3.55283,3.558,6010000.0
2008-10-10 14:01:00,3.56027,3.56027,3.5535,3.55849,4510000.0
2008-10-10 14:02:00,3.55638,3.56021,3.55638,3.55876,5640000.0
2008-10-10 14:03:00,3.55588,3.5578,3.55074,3.55586,6770000.0
2008-10-10 14:04:00,3.55297,3.55668,3.54693,3.55104,12000000.0
2008-10-10 14:05:00,3.54676,3.55243,3.54537,3.54912,4880000.0
2008-10-10 14:06:00,3.54549,3.55305,3.54356,3.55305,16150000.0
2008-10-10 14:07:00,3.55037,3.55317,3.54211,3.54211,6010000.0
2008-10-10 14:08:00,3.54801,3.55392,3.54801,3.54901,7130000.0
2008-10-10 14:09:00,3.55019,3.55071,3.54138,3.54138,6750000.0
2008-10-10 14:10:00,3.54627,3.55066,3.54315,3.54776,5630000.0
2008-10-10 14:11:00,3.54454,3.54819,3.53369,3.5407,6760000.0
2008-10-10 14:12:00,3.54059,3.54278,3.53457,3.53717,5260000.0
2008-10-10 14:13:00,3.54102,3.54392,3.53483,3.54275,6000000.0
2008-10-10 14:14:00,3.5394,3.54483,3.5389,3.53955,6000000.0
2008-10-10 14:15:00,3.53965,3.54551,3.53773,3.54419,7140000.0
2008-10-10 14:16:00,3.54286,3.54286,3.53377,3.53629,4890000.0
2008-10-10 14:17:00,3.54,3.54078,3.53104,3.53172,4510000.0
2008-10-10 14:18:00,3.53805,3.54316,3.53234,3.54175,5630000.0
2008-10-10 14:19:00,3.54102,3.54336,3.53517,3.54244,7130000.0
2008-10-10 14:20:00,3.54385,3.54405,3.53747,3.53846,6000000.0
2008-10-10 14:21:00,3.5413,3.54504,3.5351,3.5387,8250000.0
2008-10-10 14:22:00,3.5407,3.54527,3.5389,3.5389,8250000.0
2008-10-10 14:23:00,3.54582,3.54582,3.53683,3.53683,5250000.0
2008-10-10 14:24:00,3.54027,3.54679,3.53627,3.54679,5630000.0
2008-10-10 14:25:00,3.54363,3.54864,3.53634,3.53634,10130000.0
2008-10-10 14:26:00,3.54247,3.55033,3.53758,3.55033,7890000.0
2008-10-10 14:27:00,3.54684,3.55226,3.5399,3.54913,9380000.0
2008-10-10 14:28:00,3.54291,3.54907,3.54132,3.54434,6750000.0
2008-10-10 14:29:00,3.55072,3.55072,3.54475,3.54475,5250000.0
2008-10-10 14:30:00,3.54072,3.54993,3.54072,3.54436,10500000.0
2008-10-10 14:31:00,3.54904,3.54904,3.54166,3.54713,5250000.0
2008-10-10 14:32:00,3.54823,3.55106,3.54032,3.5503,8250000.0
2008-10-10 14:33:00,3.55051,3.55051,3.54048,3.54048,5250000.0
2008-10-10 14:34:00,3.54625,3.54978,3.54214,3.54323,12010000.0
2008-10-10 14:35:00,3.54144,3.54792,3.53409,3.54317,5260000.0
2008-10-10 14:36:00,3.54739,3.54739,3.53542,3.5462,4510000.0
2008-10-10 14:37:00,3.54031,3.5486,3.54031,3.5486,7500000.0
2008-10-10 14:38:00,3.54499,3.54827,3.54191,3.54827,5250000.0
2008-10-10 14:39:00,3.54525,3.54735,3.53864,3.54143,8270000.0
2008-10-10 14:40:00,3.546,3.54947,3.54406,3.54499,5630000.0
2008-10-10 14:41:00,3.54766,3.55286,3.54311,3.55152,9010000.0
2008-10-10 14:42:00,3.54812,3.5492,3.54112,3.5492,5630000.0
2008-10-10 14:43:00,3.54454,3.55096,3.5437,3.55096,5640000.0
2008-10-10 14:44:00,3.55053,3.55053,3.54401,3.54473,7130000.0
2008-10-10 14:45:00,3.54896,3.55611,3.54896,3.55309,10140000.0
2008-10-10 14:46:00,3.55193,3.55689,3.54292,3.5532,7500000.0
2008-10-10 14:47:00,3.55249,3.55427,3.54512,3.54548,5250000.0
2008-10-10 14:49:00,3.54606,3.55582,3.54606,3.55582,5630000.0
2008-10-10 14:50:00,3.55304,3.55422,3.54571,3.55001,5630000.0
2008-10-10 14:51:00,3.55413,3.55472,3.5437,3.55472,4880000.0
2008-10-10 14:52:00,3.55441,3.55441,3.54483,3.54483,6000000.0
2008-10-10 14:53:00,3.55314,3.55578,3.54373,3.54809,7130000.0
2008-10-10 14:54:00,3.54767,3.5561,3.54695,3.55555,13140000.0
2008-10-10 14:55:00,3.55687,3.55766,3.54836,3.55608,12380000.0
2008-10-10 14:56:00,3.55265,3.5573,3.5456,3.55263,8260000.0
2008-10-10 14:57:00,3.55255,3.55858,3.54455,3.55753,12760000.0
2008-10-10 14:58:00,3.55545,3.56254,3.55462,3.55744,14260000.0
2008-10-10 14:59:00,3.56037,3.57045,3.55478,3.57045,5630000.0
2008-10-10 15:00:00,3.56951,3.57077,3.55763,3.5653,13130000.0
2008-10-10 15:01:00,3.56752,3.57541,3.56337,3.56439,9760000.0
2008-10-10 15:02:00,3.56667,3.56872,3.55927,3.56413,7510000.0
2008-10-10 15:03:00,3.56013,3.5644,3.55443,3.5644,7130000.0
2008-10-10 15:04:00,3.56446,3.56446,3.55826,3.56078,4880000.0
2008-10-10 15:05:00,3.55576,3.56113,3.55209,3.55308,5630000.0
2008-10-10 15:06:00,3.5586,3.56404,3.5561,3.56342,8250000.0
2008-10-10 15:07:00,3.55683,3.56563,3.55181,3.55824,7510000.0
2008-10-10 15:08:00,3.56063,3.56679,3.56063,3.56418,6750000.0
2008-10-10 15:09:00,3.56552,3.56819,3.55871,3.56366,8630000.0
2008-10-10 15:10:00,3.56754,3.57138,3.56132,3.56315,4510000.0
2008-10-10 15:11:00,3.57297,3.57358,3.56047,3.564,8260000.0
2008-10-10 15:12:00,3.56722,3.57485,3.56538,3.56538,6380000.0
2008-10-10 15:13:00,3.56617,3.57459,3.56617,3.57063,6760000.0
2008-10-10 15:14:00,3.57176,3.57681,3.56833,3.57212,4510000.0
2008-10-10 15:15:00,3.57553,3.57553,3.56264,3.57481,8260000.0
2008-10-10 15:16:00,3.57375,3.57624,3.56426,3.572,9750000.0
2008-10-10 15:17:00,3.57313,3.57792,3.57114,3.5755,4880000.0
2008-10-10 15:18:00,3.57304,3.57945,3.57304,3.57945,6010000.0
2008-10-10 15:19:00,3.57109,3.5765,3.57109,3.57387,6750000.0
2008-10-10 15:20:00,3.5662,3.57718,3.5662,3.57425,6750000.0
2008-10-10 15:21:00,3.56398,3.57131,3.56149,3.56312,5630000.0
2008-10-10 15:22:00,3.57187,3.57187,3.56124,3.56921,7500000.0
2008-10-10 15:23:00,3.56814,3.5704,3.55979,3.57011,7880000.0
2008-10-10 15:25:00,3.57095,3.57095,3.56266,3.56643,6000000.0
2008-10-10 15:26:00,3.57012,3.57012,3.55571,3.57011,7880000.0
2008-10-10 15:27:00,3.5664,3.56967,3.5663,3.56967,8630000.0
2008-10-10 15:28:00,3.571,3.571,3.55742,3.56058,7510000.0
2008-10-10 15:29:00,3.56821,3.56821,3.55887,3.56764,11260000.0
2008-10-10 15:30:00,3.56867,3.56867,3.56059,3.56514,7500000.0
2008-10-10 15:31:00,3.56938,3.56938,3.56235,3.56578,8250000.0
2008-10-10 15:32:00,3.5704,3.5704,3.56193,3.56193,4890000.0
2008-10-10 15:36:00,3.57931,3.58086,3.57494,3.57627,4880000.0
2008-10-10 15:37:00,3.56734,3.57728,3.56734,3.56857,5630000.0
2008-10-10 15:38:00,3.57319,3.57944,3.57143,3.57842,6380000.0
2008-10-10 15:39:00,3.57695,3.57695,3.56818,3.57579,7130000.0
2008-10-10 15:40:00,3.57061,3.57472,3.56322,3.57156,5630000.0
2008-10-10 15:41:00,3.56677,3.57189,3.56334,3.56427,14260000.0
2008-10-10 15:42:00,3.57199,3.57199,3.55662,3.56559,10880000.0
2008-10-10 15:43:00,3.56614,3.57042,3.5619,3.5619,6380000.0
2008-10-10 15:44:00,3.56738,3.56902,3.56041,3.56795,7140000.0
2008-10-10 15:45:00,3.55802,3.56958,3.55587,3.56865,11640000.0
2008-10-10 15:46:00,3.56651,3.57127,3.56523,3.56554,8250000.0
2008-10-10 15:47:00,3.5663,3.56705,3.5549,3.55581,6750000.0
2008-10-10 15:48:00,3.55763,3.57105,3.55763,3.5708,5250000.0
2008-10-10 15:49:00,3.57075,3.57075,3.55776,3.56977,13880000.0
2008-10-10 15:50:00,3.56869,3.57069,3.55883,3.56582,4880000.0
2008-10-10 15:51:00,3.5632,3.57039,3.5632,3.56794,7500000.0
2008-10-10 15:52:00,3.57115,3.57115,3.56324,3.57007,5630000.0
2008-10-10 15:53:00,3.56889,3.56889,3.55805,3.56235,8250000.0
2008-10-10 15:54:00,3.56807,3.56871,3.55873,3.55873,4880000.0
2008-10-10 15:55:00,3.56637,3.56977,3.55822,3.56855,6750000.0
2008-10-10 15:56:00,3.56706,3.56908,3.56341,3.56908,5250000.0
2008-10-10 15:57:00,3.56879,3.56879,3.56067,3.56485,6000000.0
2008-10-10 15:58:00,3.55553,3.56347,3.55307,3.56067,7500000.0
2008-10-10 15:59:00,3.5578,3.57125,3.55568,3.56567,7130000.0
2008-10-10 16:00:00,3.57465,3.57694,3.5702,3.57387,7890000.0
2008-10-10 16:01:00,3.55669,3.57165,3.55669,3.56903,11250000.0
2008-10-10 16:02:00,3.5736,3.5736,3.56285,3.56387,12380000.0
2008-10-10 16:03:00,3.56986,3.5703,3.56137,3.56137,6010000.0
2008-10-10 16:04:00,3.57006,3.57461,3.56498,3.57241,7880000.0
2008-10-10 16:07:00,3.5677,3.57198,3.56542,3.57198,6380000.0
2008-10-10 16:08:00,3.56549,3.56839,3.56188,3.56832,4510000.0
2008-10-10 16:09:00,3.56146,3.57032,3.55602,3.56699,7500000.0
2008-10-10 16:10:00,3.56007,3.56832,3.56007,3.56306,8630000.0
2008-10-10 16:11:00,3.5673,3.56961,3.5583,3.5695,10880000.0
2008-10-10 16:12:00,3.56697,3.56992,3.5631,3.5654,6000000.0
2008-10-10 16:13:00,3.56793,3.56966,3.56302,3.56361,8250000.0
2008-10-10 16:14:00,3.56407,3.56582,3.55498,3.55712,4890000.0
2008-10-10 16:15:00,3.56675,3.56675,3.55717,3.56582,9380000.0
2008-10-10 16:16:00,3.55618,3.56715,3.55618,3.56715,7130000.0
2008-10-10 16:17:00,3.56756,3.56787,3.56441,3.56787,5630000.0
2008-10-10 16:18:00,3.56677,3.56868,3.56622,3.56795,4880000.0
2008-10-10 16:19:00,3.56649,3.56833,3.55964,3.56082,6750000.0
2008-10-10 16:20:00,3.56768,3.56837,3.55875,3.56565,6760000.0
2008-10-10 16:21:00,3.5716,3.5716,3.56571,3.56602,6380000.0
2008-10-10 16:22:00,3.56048,3.57035,3.56048,3.56904,6000000.0
2008-10-10 16:23:00,3.56844,3.57037,3.55898,3.56916,6380000.0
2008-10-10 16:24:00,3.56547,3.57214,3.56271,3.5721,19520000.0
2008-10-10 16:25:00,3.56246,3.57195,3.56228,3.56627,6030000.0
2008-10-10 16:26:00,3.57248,3.57248,3.56413,3.56615,6380000.0
2008-10-10 16:27:00,3.56603,3.57582,3.56336,3.57095,20260000.0
2008-10-10 16:28:00,3.56153,3.57341,3.56153,3.57209,5250000.0
2008-10-10 16:29:00,3.57536,3.57598,3.56952,3.57598,6760000.0
2008-10-10 16:30:00,3.57698,3.57698,3.5679,3.5679,12000000.0
2008-10-10 16:31:00,3.57281,3.57281,3.56361,3.56724,5250000.0
2008-10-10 16:32:00,3.5679,3.57153,3.56127,3.56537,7140000.0
2008-10-10 16:33:00,3.57131,3.57131,3.56393,3.56393,4880000.0
2008-10-10 16:34:00,3.56649,3.57372,3.56649,3.57279,8270000.0
2008-10-10 16:35:00,3.56657,3.57361,3.56208,3.5733,7880000.0
2008-10-10 16:36:00,3.57322,3.5756,3.56559,3.56559,4140000.0
2008-10-10 16:37:00,3.56315,3.57104,3.56315,3.57104,7500000.0
2008-10-10 16:38:00,3.57594,3.57594,3.57153,3.57194,5250000.0
2008-10-10 16:39:00,3.56213,3.57477,3.56213,3.57477,5260000.0
2008-10-10 16:40:00,3.5737,3.57978,3.56489,3.57978,5630000.0
2008-10-10 16:41:00,3.57795,3.57795,3.56663,3.57442,4880000.0
2008-10-10 16:42:00,3.57168,3.57692,3.56735,3.57316,6020000.0
2008-10-10 16:43:00,3.57185,3.57824,3.56812,3.56812,7880000.0
2008-10-10 16:44:00,3.57486,3.57894,3.57274,3.57299,6760000.0
2008-10-10 16:45:00,3.57837,3.57837,3.56537,3.57297,12010000.0
2008-10-10 16:46:00,3.57542,3.57841,3.56914,3.57584,7500000.0
2008-10-10 16:47:00,3.57587,3.58017,3.57587,3.57873,7880000.0
2008-10-10 16:48:00,3.57668,3.57825,3.57214,3.57705,4880000.0
2008-10-10 16:49:00,3.57326,3.57836,3.56757,3.57295,6380000.0
2008-10-10 16:50:00,3.57664,3.57668,3.56691,3.57026,4880000.0
2008-10-10 16:52:00,3.57614,3.57741,3.57029,3.57741,7130000.0
2008-10-10 16:53:00,3.5783,3.5783,3.57184,3.57623,6380000.0
2008-10-10 16:54:00,3.57256,3.57802,3.57038,3.57802,8250000.0
2008-10-10 16:55:00,3.57573,3.58048,3.57374,3.57703,6760000.0
2008-10-10 16:56:00,3.57246,3.5777,3.57128,3.57343,7500000.0
2008-10-10 16:57:00,3.58007,3.58091,3.56882,3.57829,5630000.0
2008-10-10 16:58:00,3.57319,3.5778,3.57319,3.57696,8250000.0
2008-10-10 16:59:00,3.58124,3.58326,3.57128,3.57988,11640000.0
2008-10-10 17:00:00,3.57467,3.57467,3.56142,3.56534,12380000.0
2008-10-10 17:01:00,3.57554,3.57744,3.56557,3.56996,16130000.0
2008-10-10 17:02:00,3.57448,3.57679,3.57099,3.57679,6750000.0
2008-10-10 17:03:00,3.56859,3.57784,3.56859,3.57491,6000000.0
2008-10-10 17:04:00,3.57285,3.57557,3.567,3.57271,8250000.0
2008-10-10 17:05:00,3.57382,3.57383,3.56564,3.57028,5630000.0
2008-10-10 17:06:00,3.57507,3.57622,3.56699,3.57091,10890000.0
2008-10-10 17:07:00,3.57453,3.57549,3.56899,3.57281,6000000.0
2008-10-10 17:08:00,3.57499,3.57499,3.57006,3.57006,6010000.0
2008-10-10 17:09:00,3.57369,3.57533,3.56322,3.57241,5640000.0
2008-10-10 17:10:00,3.57412,3.57412,3.56446,3.5698,6750000.0
2008-10-10 17:11:00,3.57631,3.57732,3.56546,3.56546,7510000.0
2008-10-10 17:12:00,3.57554,3.5767,3.57201,3.57482,6000000.0
2008-10-10 17:13:00,3.57589,3.57589,3.56651,3.57542,8250000.0
2008-10-10 17:14:00,3.57377,3.57812,3.56812,3.57658,5640000.0
2008-10-10 17:15:00,3.5778,3.5778,3.56986,3.57099,5250000.0
2008-10-10 17:16:00,3.57266,3.5788,3.56927,3.56927,5250000.0
2008-10-10 17:17:00,3.57183,3.57823,3.5717,3.5717,6000000.0
2008-10-10 17:20:00,3.57659,3.57758,3.56872,3.57669,4140000.0
2008-10-10 17:22:00,3.57323,3.58073,3.57296,3.58073,6010000.0
2008-10-10 17:23:00,3.57612,3.58101,3.57415,3.57623,5250000.0
2008-10-10 17:24:00,3.58014,3.58567,3.57639,3.5856,6000000.0
2008-10-10 17:25:00,3.58195,3.58283,3.57382,3.57948,5250000.0
2008-10-10 17:26:00,3.58382,3.58621,3.58064,3.58064,5260000.0
2008-10-10 17:27:00,3.57963,3.58843,3.57917,3.58082,6750000.0
2008-10-10 17:28:00,3.58401,3.58575,3.57593,3.58487,7880000.0
2008-10-10 17:29:00,3.582,3.59009,3.58196,3.59009,5250000.0
2008-10-10 17:30:00,3.59199,3.59928,3.58655,3.59928,7510000.0
2008-10-10 17:31:00,3.59996,3.60539,3.59651,3.60393,6000000.0
2008-10-10 17:32:00,3.60643,3.60643,3.59811,3.60171,4880000.0
2008-10-10 17:33:00,3.59761,3.60376,3.59761,3.60337,6000000.0
2008-10-10 17:34:00,3.60478,3.61006,3.59774,3.60514,8250000.0
2008-10-10 17:35:00,3.60597,3.61245,3.60275,3.60784,8250000.0
2008-10-10 17:36:00,3.60355,3.60711,3.60105,3.60353,6750000.0
2008-10-10 17:37:00,3.6059,3.6059,3.59391,3.60075,7140000.0
2008-10-10 17:38:00,3.59535,3.60192,3.58885,3.59766,5630000.0
2008-10-10 17:39:00,3.59836,3.6033,3.5953,3.59923,7880000.0
2008-10-10 17:40:00,3.5982,3.60282,3.59134,3.59134,5250000.0
2008-10-10 17:41:00,3.60071,3.60205,3.59255,3.60205,6380000.0
2008-10-10 17:43:00,3.59992,3.60065,3.59104,3.60055,7880000.0
2008-10-10 17:44:00,3.59904,3.60202,3.59224,3.60144,11640000.0
2008-10-10 17:45:00,3.60028,3.60451,3.59726,3.6026,9380000.0
2008-10-10 17:46:00,3.59606,3.60242,3.59297,3.5938,13140000.0
2008-10-10 17:47:00,3.60438,3.60523,3.59562,3.59562,5250000.0
2008-10-10 17:48:00,3.60185,3.60232,3.59074,3.60109,3750000.0
2008-10-10 17:49:00,3.60497,3.60497,3.60109,3.60243,4510000.0
2008-10-10 17:50:00,3.60201,3.60201,3.58856,3.58856,6380000.0
2008-10-10 17:51:00,3.60293,3.60293,3.59148,3.59616,5250000.0
2008-10-10 17:52:00,3.59423,3.60375,3.59423,3.60375,4510000.0
2008-10-10 17:54:00,3.60305,3.60305,3.59171,3.59955,6750000.0
2008-10-10 17:56:00,3.59964,3.60222,3.59238,3.59986,6770000.0
2008-10-10 17:57:00,3.60367,3.60379,3.60022,3.60321,5630000.0
2008-10-10 17:58:00,3.60381,3.60381,3.59409,3.60355,4510000.0
2008-10-10 17:59:00,3.60254,3.6037,3.59972,3.60282,4880000.0
2008-10-10 18:00:00,3.60374,3.60391,3.59834,3.60346,6390000.0
2008-10-10 18:03:00,3.5997,3.59981,3.59438,3.59981,8260000.0
2008-10-10 18:04:00,3.60224,3.60224,3.58823,3.58954,5630000.0
2008-10-10 18:05:00,3.599,3.60178,3.58834,3.5981,8630000.0
2008-10-10 18:08:00,3.60151,3.60324,3.59386,3.60245,4880000.0
2008-10-10 18:09:00,3.60233,3.60233,3.59553,3.59852,4880000.0
2008-10-10 18:10:00,3.59366,3.5992,3.59134,3.59834,6380000.0
2008-10-10 18:11:00,3.5929,3.60176,3.5929,3.59602,6380000.0
2008-10-10 18:12:00,3.59666,3.59999,3.59059,3.59955,7510000.0
2008-10-10 18:13:00,3.59431,3.60175,3.59162,3.59912,7510000.0
2008-10-10 18:14:00,3.59981,3.60496,3.59573,3.59573,5630000.0
2008-10-10 18:15:00,3.60531,3.60531,3.59522,3.59832,8630000.0
2008-10-10 18:16:00,3.60291,3.60397,3.5943,3.60117,7130000.0
2008-10-10 18:17:00,3.59652,3.60345,3.59374,3.59702,19890000.0
2008-10-10 18:18:00,3.59788,3.60136,3.58439,3.59322,7880000.0
2008-10-10 18:20:00,3.59966,3.59966,3.59416,3.59849,5260000.0
2008-10-10 18:21:00,3.60109,3.60556,3.60109,3.6044,4880000.0
2008-10-10 18:22:00,3.60778,3.61146,3.60138,3.60956,7130000.0
2008-10-10 18:23:00,3.60054,3.60218,3.59128,3.59856,5250000.0
2008-10-10 18:24:00,3.60512,3.60512,3.59903,3.60191,4880000.0
2008-10-10 18:25:00,3.60108,3.60112,3.59136,3.59318,5250000.0
2008-10-10 18:26:00,3.59792,3.59792,3.58669,3.58669,6380000.0
2008-10-10 18:27:00,3.59576,3.59861,3.58538,3.59861,7500000.0
2008-10-10 18:28:00,3.58682,3.59125,3.5859,3.58813,5250000.0
2008-10-10 18:30:00,3.59091,3.59741,3.59091,3.59615,5250000.0
2008-10-10 18:31:00,3.60122,3.60122,3.59205,3.59645,6750000.0
2008-10-10 18:32:00,3.5887,3.59959,3.58437,3.59959,6000000.0
2008-10-10 18:33:00,3.59893,3.59893,3.594,3.59435,8250000.0
2008-10-10 18:34:00,3.59205,3.59573,3.58539,3.58539,6000000.0
2008-10-10 18:38:00,3.59689,3.59689,3.58685,3.59144,5630000.0
2008-10-10 18:39:00,3.59774,3.59774,3.592,3.592,5250000.0
2008-10-10 18:41:00,3.59392,3.59392,3.58428,3.59352,8250000.0
2008-10-10 18:42:00,3.5936,3.59603,3.58523,3.59134,6750000.0
2008-10-10 18:44:00,3.589,3.59003,3.57688,3.58566,6000000.0
2008-10-10 18:45:00,3.58176,3.58281,3.57641,3.58269,4880000.0
2008-10-10 18:46:00,3.57888,3.58491,3.57391,3.58219,7500000.0
2008-10-10 18:47:00,3.58362,3.58667,3.57892,3.57892,5250000.0
2008-10-10 18:48:00,3.58349,3.58349,3.57348,3.58275,4510000.0
2008-10-10 18:49:00,3.57684,3.58195,3.57252,3.58195,8260000.0
2008-10-10 18:50:00,3.57703,3.57798,3.56822,3.57184,6020000.0
2008-10-10 18:51:00,3.57962,3.57962,3.56541,3.56541,5630000.0
2008-10-10 18:52:00,3.56547,3.56794,3.56242,3.56794,7890000.0
2008-10-10 18:53:00,3.56546,3.566,3.55927,3.56312,7890000.0
2008-10-10 18:54:00,3.56178,3.56178,3.55095,3.5604,7130000.0
2008-10-10 18:55:00,3.55829,3.56846,3.55779,3.56846,7140000.0
2008-10-10 18:56:00,3.5665,3.56726,3.55948,3.55948,5250000.0
2008-10-10 18:57:00,3.56028,3.56692,3.55671,3.56419,7130000.0
2008-10-10 18:58:00,3.55478,3.55954,3.54993,3.55577,7880000.0
2008-10-10 18:59:00,3.56236,3.56399,3.55927,3.56399,7500000.0
2008-10-10 19:00:00,3.56425,3.56425,3.55261,3.55427,7880000.0
2008-10-10 19:01:00,3.56792,3.57169,3.5602,3.5714,5260000.0
2008-10-10 19:02:00,3.56514,3.56972,3.56082,3.56348,5250000.0
2008-10-10 19:05:00,3.57168,3.57168,3.56116,3.56733,6750000.0
2008-10-10 19:06:00,3.56743,3.56743,3.55451,3.56055,7130000.0
2008-10-10 19:09:00,3.56306,3.56774,3.55546,3.55999,6380000.0
2008-10-10 19:10:00,3.56812,3.56812,3.5563,3.56253,6010000.0
2008-10-10 19:11:00,3.56905,3.56905,3.56474,3.56818,6010000.0
2008-10-10 19:12:00,3.56979,3.57085,3.55992,3.56446,7500000.0
2008-10-10 19:13:00,3.56879,3.56879,3.56053,3.56121,7130000.0
2008-10-10 19:14:00,3.56609,3.56775,3.56203,3.56758,6750000.0
2008-10-10 19:15:00,3.56907,3.57122,3.56182,3.56717,6000000.0
2008-10-10 19:17:00,3.56545,3.57079,3.55675,3.56538,6000000.0
2008-10-10 19:18:00,3.57328,3.57328,3.56135,3.56289,6390000.0
2008-10-10 19:19:00,3.57032,3.57035,3.55906,3.56574,6380000.0
2008-10-10 19:22:00,3.56324,3.57123,3.56324,3.56978,8270000.0
2008-10-10 19:23:00,3.56129,3.56662,3.56035,3.56648,8650000.0
2008-10-10 19:26:00,3.56405,3.56425,3.55323,3.55462,6390000.0
2008-10-10 19:29:00,3.56311,3.56808,3.55767,3.56707,6750000.0
2008-10-10 19:30:00,3.56453,3.56982,3.56042,3.56577,7130000.0
2008-10-10 19:33:00,3.56722,3.56846,3.5583,3.56846,3750000.0
2008-10-10 19:37:00,3.57124,3.57338,3.55926,3.56852,8250000.0
2008-10-10 19:39:00,3.56849,3.56945,3.56408,3.56882,7510000.0
2008-10-10 19:40:00,3.56915,3.56935,3.55833,3.55972,6760000.0
2008-10-10 19:41:00,3.56507,3.56978,3.55972,3.56552,7140000.0
2008-10-10 19:43:00,3.56682,3.56682,3.5572,3.56641,4510000.0
2008-10-10 19:44:00,3.56294,3.56869,3.56177,3.56263,7500000.0
2008-10-10 19:45:00,3.56693,3.57605,3.56693,3.57457,6000000.0
2008-10-10 19:46:00,3.57311,3.57311,3.56665,3.56912,5260000.0
2008-10-10 19:47:00,3.5689,3.57612,3.5689,3.5717,8250000.0
2008-10-10 19:48:00,3.57257,3.57739,3.57068,3.57739,4880000.0
2008-10-10 19:49:00,3.57292,3.57831,3.57236,3.57731,5630000.0
2008-10-10 19:50:00,3.58069,3.58362,3.57192,3.57319,7500000.0
2008-10-10 19:51:00,3.58589,3.58589,3.57163,3.57753,10890000.0
2008-10-10 19:52:00,3.58022,3.58106,3.57514,3.57514,5250000.0
2008-10-10 19:54:00,3.58072,3.58179,3.57491,3.57491,5260000.0
2008-10-10 19:56:00,3.57599,3.58259,3.57348,3.58056,7880000.0
2008-10-10 19:57:00,3.57885,3.58152,3.57491,3.5764,4890000.0
2008-10-10 19:58:00,3.58239,3.58239,3.57456,3.57966,4510000.0
2008-10-10 19:59:00,3.57668,3.5791,3.57668,3.57885,3750000.0
2008-10-10 20:00:00,3.58011,3.58011,3.567,3.56769,7140000.0
2008-10-10 20:05:00,3.57483,3.57764,3.57202,3.57202,8250000.0
2008-10-10 20:06:00,3.57889,3.57889,3.56771,3.56936,7500000.0
2008-10-10 20:08:00,3.57323,3.58246,3.57323,3.57748,6000000.0
2008-10-10 20:10:00,3.57433,3.57789,3.56722,3.57672,6010000.0
2008-10-10 20:11:00,3.57349,3.57713,3.57239,3.57492,4880000.0
2008-10-10 20:12:00,3.57792,3.57815,3.56852,3.57815,6000000.0
2008-10-10 20:13:00,3.57322,3.57364,3.56748,3.57364,3010000.0
2008-10-10 20:15:00,3.57597,3.57812,3.56872,3.57407,5250000.0
2008-10-10 20:21:00,3.57607,3.57607,3.56947,3.5753,5630000.0
2008-10-10 20:22:00,3.5707,3.57629,3.56978,3.57629,7510000.0
2008-10-10 20:26:00,3.57669,3.57711,3.57665,3.57665,4130000.0
2008-10-10 20:28:00,3.57723,3.58243,3.57163,3.57758,7500000.0
2008-10-10 20:30:00,3.57926,3.57992,3.57442,3.57462,7880000.0
2008-10-10 20:31:00,3.56932,3.5774,3.56932,3.57669,3010000.0
2008-10-10 20:33:00,3.57648,3.57648,3.56655,3.56655,5270000.0
2008-10-10 20:34:00,3.57147,3.57522,3.56582,3.57522,4510000.0
2008-10-10 20:36:00,3.57423,3.5768,3.5656,3.5719,8250000.0
2008-10-10 20:41:00,3.57765,3.57823,3.57753,3.57823,3390000.0
2008-10-10 20:42:00,3.57422,3.58373,3.57422,3.5829,6000000.0
2008-10-10 20:43:00,3.58332,3.58332,3.57207,3.57374,7500000.0
2008-10-10 20:44:00,3.58471,3.58884,3.57955,3.58821,6760000.0
2008-10-10 20:45:00,3.59085,3.59085,3.57799,3.57799,6760000.0
2008-10-10 20:46:00,3.58725,3.59023,3.58359,3.58519,7130000.0
2008-10-10 20:47:00,3.58383,3.58817,3.58286,3.58629,7130000.0
2008-10-10 20:49:00,3.58707,3.58934,3.58104,3.58817,8250000.0
2008-10-10 20:50:00,3.58628,3.59072,3.58381,3.58381,7880000.0
2008-10-10 20:52:00,3.57912,3.58852,3.57912,3.57945,5630000.0
2008-10-10 20:53:00,3.58729,3.58838,3.57789,3.5876,8630000.0
2008-10-10 20:54:00,3.58928,3.58928,3.5771,3.58079,5250000.0
2008-10-10 20:58:00,3.58846,3.58846,3.57882,3.58693,7880000.0
2008-10-10 20:59:00,3.58566,3.58566,3.57581,3.58457,4130000.0
2008-10-10 21:00:00,3.58774,3.58795,3.57693,3.57832,7500000.0
2008-10-10 21:02:00,3.58951,3.5933,3.58019,3.58019,7130000.0
2008-10-10 21:03:00,3.57851,3.57851,3.56599,3.57262,6750000.0
2008-10-10 21:04:00,3.57445,3.58165,3.57445,3.57597,4880000.0
2008-10-10 21:07:00,3.58138,3.58138,3.57948,3.57948,2250000.0
2008-10-10 21:08:00,3.58171,3.58171,3.57175,3.58107,3760000.0
2008-10-10 21:10:00,3.57627,3.58252,3.57308,3.58252,4500000.0
2008-10-10 21:11:00,3.58211,3.58211,3.57182,3.57324,7140000.0
2008-10-10 21:12:00,3.57175,3.57938,3.57175,3.57938,4510000.0
2008-10-10 21:13:00,3.57902,3.57902,3.56874,3.57217,7500000.0
2008-10-10 21:15:00,3.57569,3.57905,3.56911,3.57905,5260000.0
2008-10-10 21:16:00,3.57637,3.57637,3.5653,3.56589,5630000.0
2008-10-10 21:17:00,3.56078,3.57108,3.56078,3.56522,3000000.0
2008-10-10 21:18:00,3.56552,3.57087,3.56552,3.56874,3750000.0
2008-10-10 21:19:00,3.55648,3.5642,3.55648,3.56132,2640000.0
2008-10-10 21:20:00,3.56139,3.56964,3.55538,3.55975,6390000.0
2008-10-10 21:22:00,3.56709,3.56776,3.55773,3.56776,4500000.0
2008-10-10 21:27:00,3.56442,3.56442,3.55893,3.56366,5260000.0
2008-10-10 21:28:00,3.56828,3.56828,3.55712,3.55882,6760000.0
2008-10-10 21:30:00,3.56943,3.57368,3.56027,3.56083,7500000.0
2008-10-10 21:31:00,3.56462,3.56942,3.56445,3.56942,6000000.0
2008-10-10 21:35:00,3.55788,3.57015,3.55788,3.56423,6750000.0
2008-10-10 21:37:00,3.56889,3.56889,3.55818,3.55924,6760000.0
2008-10-10 21:38:00,3.56612,3.56612,3.55485,3.56084,6000000.0
2008-10-10 21:39:00,3.56778,3.56778,3.55504,3.55504,4500000.0
2008-10-10 21:40:00,3.55589,3.56591,3.55454,3.56591,7510000.0
2008-10-10 21:41:00,3.56761,3.56996,3.5652,3.56692,5250000.0
2008-10-10 21:42:00,3.56907,3.56987,3.56435,3.56657,5630000.0
2008-10-10 21:45:00,3.57339,3.57339,3.56037,3.5686,6750000.0
2008-10-10 21:47:00,3.55888,3.57348,3.55888,3.56684,6380000.0
2008-10-10 21:49:00,3.56913,3.56913,3.55941,3.56528,6000000.0
2008-10-10 21:57:00,3.56623,3.56623,3.55675,3.56527,4890000.0
2008-10-10 22:00:00,3.56735,3.56755,3.55653,3.55792,7500000.0
2008-10-10 22:04:00,3.56568,3.56568,3.55498,3.55498,5250000.0
2008-10-10 22:30:00,3.57923,3.57999,3.5675,3.56865,15770000.0
2008-10-10 22:33:00,3.57622,3.57645,3.56543,3.56682,8280000.0
2008-10-10 22:36:00,3.56997,3.57377,3.56864,3.57212,6000000.0
2008-10-10 22:45:00,3.56782,3.57745,3.56643,3.56782,12750000.0
2008-10-12 23:49:00,3.59217,3.59217,3.57811,3.58005,7130000.0
2008-10-12 23:50:00,3.58085,3.58085,3.56297,3.56297,13520000.0
2008-10-12 23:51:00,3.56953,3.56953,3.5604,3.5604,10130000.0
2008-10-12 23:52:00,3.5666,3.57059,3.55967,3.56678,6380000.0
2008-10-12 23:53:00,3.56279,3.57336,3.56049,3.57102,9380000.0
2008-10-12 23:54:00,3.56115,3.56997,3.56115,3.56527,4500000.0
2008-10-12 23:55:00,3.57078,3.57307,3.56388,3.56731,5630000.0
2008-10-12 23:56:00,3.56923,3.57049,3.56047,3.56128,7130000.0
2008-10-12 23:57:00,3.56618,3.57227,3.56112,3.57227,5250000.0
2008-10-12 23:58:00,3.56619,3.57288,3.56619,3.57288,4500000.0
2008-10-12 23:59:00,3.56701,3.57227,3.56701,3.57227,3760000.0
2008-10-13 00:00:00,3.5857,3.5857,3.5659,3.5659,9760000.0
2008-10-13 00:01:00,3.57816,3.58622,3.57816,3.58622,3380000.0
2008-10-13 00:02:00,3.57034,3.57594,3.56351,3.57511,5250000.0
2008-10-13 00:03:00,3.57648,3.57854,3.57257,3.57538,3750000.0
2008-10-13 00:04:00,3.57234,3.57741,3.57234,3.57539,7140000.0
2008-10-13 00:05:00,3.57834,3.58526,3.56841,3.58526,5630000.0
2008-10-13 00:06:00,3.58184,3.58755,3.57368,3.57368,7130000.0
2008-10-13 00:07:00,3.57611,3.57678,3.57177,3.57668,4140000.0
2008-10-13 00:08:00,3.5772,3.57764,3.57205,3.57205,4500000.0
2008-10-13 00:09:00,3.57501,3.57716,3.57139,3.57716,4500000.0
2008-10-13 00:10:00,3.57287,3.57784,3.57231,3.57784,4880000.0
2008-10-13 00:11:00,3.57648,3.57786,3.56851,3.57294,5260000.0
2008-10-13 00:12:00,3.57321,3.57807,3.5689,3.5689,6000000.0
2008-10-13 00:13:00,3.57535,3.57769,3.56739,3.57746,7510000.0
2008-10-13 00:14:00,3.57725,3.57891,3.56948,3.57672,15390000.0
2008-10-13 00:15:00,3.57395,3.58746,3.57395,3.57973,9010000.0
2008-10-13 00:16:00,3.58143,3.58366,3.57442,3.57729,5260000.0
2008-10-13 00:18:00,3.58067,3.58151,3.57197,3.57904,4500000.0
2008-10-13 00:19:00,3.58278,3.58544,3.57837,3.58296,5630000.0
2008-10-13 00:20:00,3.5772,3.58235,3.57252,3.58235,5630000.0
2008-10-13 00:23:00,3.58013,3.58013,3.56773,3.57034,7500000.0
2008-10-13 00:26:00,3.58112,3.58991,3.58112,3.58991,5250000.0
2008-10-13 00:30:00,3.58975,3.58995,3.57893,3.58032,9010000.0
2008-10-13 00:32:00,3.58337,3.58831,3.57603,3.58322,6750000.0
2008-10-13 00:33:00,3.58266,3.58794,3.58266,3.58328,7500000.0
2008-10-13 00:34:00,3.58817,3.58817,3.57508,3.58239,5250000.0
2008-10-13 00:37:00,3.58823,3.58823,3.57714,3.57865,6760000.0
2008-10-13 00:44:00,3.57315,3.57315,3.57295,3.57295,1500000.0
2008-10-13 00:45:00,3.57392,3.57392,3.56198,3.57344,4880000.0
2008-10-13 00:50:00,3.55944,3.56115,3.5532,3.56102,5250000.0
2008-10-13 00:51:00,3.55557,3.56,3.54944,3.55049,10500000.0
2008-10-13 00:52:00,3.55974,3.55974,3.54975,3.55377,6000000.0
2008-10-13 00:53:00,3.55811,3.55906,3.54827,3.54857,8250000.0
2008-10-13 00:54:00,3.5596,3.56001,3.55017,3.55552,5630000.0
2008-10-13 00:55:00,3.55943,3.56043,3.55045,3.55873,4500000.0
2008-10-13 00:56:00,3.557,3.55803,3.54824,3.5533,5630000.0
2008-10-13 00:57:00,3.55906,3.56079,3.55086,3.55116,6750000.0
2008-10-13 00:58:00,3.55785,3.55954,3.55392,3.55954,6000000.0
2008-10-13 00:59:00,3.5615,3.56932,3.55626,3.56274,8630000.0
2008-10-13 01:00:00,3.57312,3.57312,3.57312,3.57312,750000.0
2008-10-13 01:03:00,3.57204,3.57204,3.5599,3.56229,7500000.0
2008-10-13 01:04:00,3.55424,3.55873,3.55367,3.55873,5630000.0
2008-10-13 01:05:00,3.55833,3.56246,3.55535,3.56033,8250000.0
2008-10-13 01:06:00,3.55944,3.55953,3.55363,3.55917,7510000.0
2008-10-13 01:07:00,3.55774,3.57014,3.55359,3.56689,7130000.0
2008-10-13 01:08:00,3.56463,3.57412,3.55819,3.57151,4130000.0
2008-10-13 01:09:00,3.57352,3.57352,3.54438,3.54438,4500000.0
2008-10-13 01:10:00,3.55362,3.55613,3.546,3.55493,8630000.0
2008-10-13 01:11:00,3.55397,3.5575,3.54555,3.54574,11630000.0
2008-10-13 01:12:00,3.55417,3.5551,3.54859,3.5551,4510000.0
2008-10-13 01:13:00,3.55125,3.55517,3.54504,3.55517,5630000.0
2008-10-13 01:14:00,3.55141,3.55693,3.5457,3.54968,12750000.0
2008-10-13 01:15:00,3.55328,3.56075,3.54499,3.54584,15760000.0
2008-10-13 01:16:00,3.55475,3.55477,3.55034,3.55034,4880000.0
2008-10-13 01:17:00,3.55513,3.5567,3.55037,3.55037,7130000.0
2008-10-13 01:18:00,3.55242,3.55403,3.54405,3.54405,6000000.0
2008-10-13 01:19:00,3.55348,3.5546,3.54321,3.55283,4500000.0
2008-10-13 01:20:00,3.54926,3.55468,3.54298,3.5449,11250000.0
2008-10-13 01:21:00,3.55548,3.55896,3.54758,3.55436,7130000.0
2008-10-13 01:22:00,3.55404,3.55597,3.54547,3.55497,9760000.0
2008-10-13 01:23:00,3.55368,3.55829,3.54557,3.55462,10130000.0
2008-10-13 01:24:00,3.55212,3.55464,3.54537,3.55451,10500000.0
2008-10-13 01:25:00,3.55481,3.55604,3.54988,3.55506,6750000.0
2008-10-13 01:26:00,3.5558,3.55966,3.54675,3.54675,15750000.0
2008-10-13 01:27:00,3.5531,3.5531,3.54849,3.54924,4500000.0
2008-10-13 01:28:00,3.54507,3.55575,3.5443,3.55318,8630000.0
2008-10-13 01:29:00,3.55131,3.55131,3.54249,3.5513,8260000.0
2008-10-13 01:30:00,3.55781,3.55934,3.5467,3.54993,9750000.0
2008-10-13 01:31:00,3.54463,3.55311,3.54171,3.54776,7880000.0
2008-10-13 01:32:00,3.55481,3.55531,3.54429,3.54977,4880000.0
2008-10-13 01:33:00,3.55854,3.55854,3.54971,3.54971,7500000.0
2008-10-13 01:34:00,3.55231,3.55402,3.54742,3.55314,5630000.0
2008-10-13 01:35:00,3.55446,3.55547,3.54397,3.54908,10500000.0
2008-10-13 01:36:00,3.55038,3.55389,3.54348,3.54921,6380000.0
2008-10-13 01:37:00,3.55306,3.55462,3.55187,3.55371,5250000.0
2008-10-13 01:38:00,3.54797,3.55255,3.54636,3.5504,7500000.0
2008-10-13 01:39:00,3.55293,3.55293,3.54318,3.55185,3750000.0
2008-10-13 01:40:00,3.55183,3.55389,3.54259,3.55248,7880000.0
2008-10-13 01:41:00,3.55385,3.557,3.54458,3.54555,9760000.0
2008-10-13 01:42:00,3.54855,3.5528,3.54366,3.5528,4880000.0
2008-10-13 01:43:00,3.5469,3.55679,3.5429,3.54952,13510000.0
2008-10-13 01:44:00,3.55567,3.5588,3.5469,3.55561,6000000.0
2008-10-13 01:45:00,3.55631,3.55981,3.54384,3.55356,14640000.0
2008-10-13 01:46:00,3.54715,3.55464,3.54543,3.54543,6760000.0
2008-10-13 01:47:00,3.54938,3.55461,3.54502,3.54882,4500000.0
2008-10-13 01:48:00,3.5547,3.5547,3.54343,3.55155,9000000.0
2008-10-13 01:49:00,3.55331,3.55354,3.54477,3.55148,4510000.0
2008-10-13 01:50:00,3.54987,3.55447,3.54892,3.55209,3750000.0
2008-10-13 01:51:00,3.54877,3.55356,3.54607,3.54844,7500000.0
2008-10-13 01:52:00,3.55405,3.55443,3.54911,3.55416,7130000.0
2008-10-13 01:53:00,3.5497,3.55495,3.54422,3.54422,7140000.0
2008-10-13 01:54:00,3.55448,3.55493,3.5489,3.5489,7500000.0
2008-10-13 01:55:00,3.54426,3.55344,3.54426,3.5533,7880000.0
2008-10-13 01:56:00,3.55449,3.55517,3.54404,3.54493,12010000.0
2008-10-13 01:57:00,3.5502,3.55375,3.54516,3.55309,5260000.0
2008-10-13 02:01:00,3.54979,3.55416,3.54737,3.55416,3750000.0
2008-10-13 02:02:00,3.55295,3.55379,3.54503,3.55003,5630000.0
2008-10-13 02:03:00,3.54635,3.55969,3.54635,3.55573,12010000.0
2008-10-13 02:04:00,3.55416,3.55565,3.54534,3.54534,7510000.0
2008-10-13 02:05:00,3.54913,3.55521,3.54913,3.55456,6390000.0
2008-10-13 02:06:00,3.54466,3.55827,3.54466,3.55044,7510000.0
2008-10-13 02:07:00,3.55454,3.55464,3.54945,3.55435,7500000.0
2008-10-13 02:08:00,3.5476,3.55525,3.5476,3.55525,4500000.0
2008-10-13 02:09:00,3.55205,3.55287,3.5481,3.54864,3380000.0
2008-10-13 02:10:00,3.55135,3.55341,3.54462,3.55341,5250000.0
2008-10-13 02:11:00,3.55068,3.5548,3.54353,3.5548,9000000.0
2008-10-13 02:12:00,3.5496,3.55565,3.54598,3.55005,4500000.0
2008-10-13 02:13:00,3.54447,3.55421,3.54447,3.5451,7500000.0
2008-10-13 02:14:00,3.55525,3.56307,3.54886,3.55783,15010000.0
2008-10-13 02:16:00,3.55018,3.55562,3.54295,3.54582,13880000.0
2008-10-13 02:17:00,3.54908,3.55282,3.54331,3.55131,5250000.0
2008-10-13 02:18:00,3.54646,3.557,3.54405,3.5546,10500000.0
2008-10-13 02:19:00,3.5543,3.56098,3.54519,3.55569,7880000.0
2008-10-13 02:20:00,3.5542,3.55606,3.54643,3.55446,3750000.0
2008-10-13 02:21:00,3.55154,3.5541,3.54863,3.54894,7500000.0
2008-10-13 02:22:00,3.55347,3.5542,3.55158,3.5529,4880000.0
2008-10-13 02:23:00,3.5495,3.55601,3.54415,3.55159,6380000.0
2008-10-13 02:24:00,3.55021,3.55771,3.54531,3.55536,10130000.0
2008-10-13 02:25:00,3.55466,3.5551,3.54943,3.55315,3750000.0
2008-10-13 02:26:00,3.54886,3.55344,3.54886,3.55171,7500000.0
2008-10-13 02:27:00,3.54817,3.55329,3.54112,3.55329,4130000.0
2008-10-13 02:28:00,3.55009,3.55695,3.5462,3.5462,7880000.0
2008-10-13 02:29:00,3.54852,3.55543,3.54257,3.55035,9380000.0
2008-10-13 02:30:00,3.56142,3.56142,3.54758,3.55355,8630000.0
2008-10-13 02:31:00,3.55211,3.55401,3.54258,3.54486,8630000.0
2008-10-13 02:32:00,3.55023,3.55578,3.54996,3.55423,4500000.0
2008-10-13 02:33:00,3.54471,3.55442,3.54257,3.55398,15750000.0
2008-10-13 02:34:00,3.5538,3.55414,3.54789,3.55365,6010000.0
2008-10-13 02:35:00,3.55499,3.56056,3.54991,3.55425,9760000.0
2008-10-13 02:36:00,3.553,3.55346,3.542,3.55232,10500000.0
2008-10-13 02:37:00,3.56159,3.56159,3.54672,3.55343,10130000.0
2008-10-13 02:38:00,3.55263,3.55449,3.54501,3.55416,7500000.0
2008-10-13 02:39:00,3.54517,3.55575,3.54425,3.54928,10880000.0
2008-10-13 02:40:00,3.55283,3.55564,3.54358,3.55415,4500000.0
2008-10-13 02:42:00,3.54898,3.55485,3.54858,3.55411,6390000.0
2008-10-13 02:43:00,3.55064,3.55463,3.55064,3.55463,4880000.0
2008-10-13 02:44:00,3.54463,3.55441,3.54272,3.55146,15760000.0
2008-10-13 02:45:00,3.55704,3.56255,3.54872,3.5518,12380000.0
2008-10-13 02:46:00,3.55499,3.55499,3.54519,3.5511,6000000.0
2008-10-13 02:47:00,3.55495,3.55501,3.54845,3.55403,5250000.0
2008-10-13 02:48:00,3.54376,3.55341,3.54287,3.55295,11260000.0
2008-10-13 02:49:00,3.55354,3.55354,3.54382,3.55194,9000000.0
2008-10-13 02:55:00,3.55783,3.55783,3.55783,3.55783,750000.0
2008-10-13 02:56:00,3.55392,3.56355,3.55253,3.56334,7130000.0
2008-10-13 03:00:00,3.5504,3.55791,3.5459,3.55261,9000000.0
2008-10-13 03:01:00,3.55278,3.55278,3.55134,3.55137,3750000.0
2008-10-13 03:02:00,3.54352,3.55226,3.54352,3.55181,3380000.0
2008-10-13 03:03:00,3.54775,3.5531,3.54257,3.55151,4880000.0
2008-10-13 03:04:00,3.55287,3.55412,3.54423,3.55388,4130000.0
2008-10-13 03:05:00,3.55079,3.555,3.54495,3.55481,6000000.0
2008-10-13 03:06:00,3.5449,3.55435,3.54265,3.55356,8250000.0
2008-10-13 03:08:00,3.5452,3.55214,3.54013,3.55015,10510000.0
2008-10-13 03:09:00,3.55466,3.55466,3.55296,3.55296,1130000.0
2008-10-13 03:10:00,3.5436,3.55285,3.54296,3.55285,7140000.0
2008-10-13 03:11:00,3.54153,3.55418,3.54153,3.54772,8250000.0
2008-10-13 03:12:00,3.54994,3.55315,3.54161,3.55059,6760000.0
2008-10-13 03:13:00,3.54166,3.55003,3.53864,3.54604,7880000.0
2008-10-13 03:14:00,3.55315,3.55572,3.54238,3.55349,4880000.0
2008-10-13 03:15:00,3.55627,3.55627,3.55393,3.55393,1500000.0
2008-10-13 03:16:00,3.54952,3.55012,3.53813,3.54479,4510000.0
2008-10-13 03:17:00,3.53805,3.54741,3.53499,3.54716,7890000.0
2008-10-13 03:18:00,3.54559,3.54823,3.5386,3.54555,4880000.0
2008-10-13 03:19:00,3.54775,3.54985,3.5379,3.5379,6000000.0
2008-10-13 03:20:00,3.53913,3.54869,3.53722,3.5472,8260000.0
2008-10-13 03:21:00,3.5452,3.551,3.5452,3.5505,4500000.0
2008-10-13 03:22:00,3.54128,3.55146,3.54055,3.55102,7510000.0
2008-10-13 03:23:00,3.55092,3.55092,3.54521,3.54691,3750000.0
2008-10-13 03:24:00,3.55045,3.55697,3.55045,3.55284,3750000.0
2008-10-13 03:25:00,3.54779,3.55214,3.54085,3.55214,4880000.0
2008-10-13 03:26:00,3.54777,3.55045,3.54579,3.54579,7500000.0
2008-10-13 03:27:00,3.5477,3.55173,3.54063,3.54667,6750000.0
2008-10-13 03:28:00,3.54253,3.55335,3.54169,3.54863,12380000.0
2008-10-13 03:29:00,3.5401,3.54989,3.53748,3.54856,8640000.0
2008-10-13 03:30:00,3.55943,3.56095,3.55132,3.56095,6000000.0
2008-10-13 03:34:00,3.56009,3.56009,3.548,3.548,5630000.0
2008-10-13 03:35:00,3.55197,3.55197,3.54807,3.54807,1500000.0
2008-10-13 03:36:00,3.54223,3.552,3.53985,3.552,7500000.0
2008-10-13 03:37:00,3.54923,3.55279,3.54762,3.55156,3000000.0
2008-10-13 03:38:00,3.54417,3.55325,3.54417,3.55325,6000000.0
2008-10-13 03:39:00,3.55458,3.55503,3.54532,3.5499,5630000.0
2008-10-13 03:40:00,3.55376,3.55575,3.54618,3.55485,5630000.0
2008-10-13 03:41:00,3.55191,3.5542,3.54432,3.55399,4500000.0
2008-10-13 03:42:00,3.54629,3.55895,3.54594,3.55555,7500000.0
2008-10-13 03:43:00,3.54482,3.54482,3.54482,3.54482,1500000.0
2008-10-13 03:44:00,3.55259,3.55259,3.5457,3.5461,6000000.0
2008-10-13 03:45:00,3.55011,3.56107,3.54755,3.56068,12000000.0
2008-10-13 03:59:00,3.5515,3.56068,3.54586,3.56068,7500000.0
2008-10-13 04:00:00,3.55844,3.55844,3.55844,3.55844,750000.0
2008-10-13 04:06:00,3.54464,3.5484,3.54115,3.54115,4130000.0
2008-10-13 04:07:00,3.53995,3.54923,3.53995,3.54647,3010000.0
2008-10-13 04:08:00,3.5488,3.5488,3.54581,3.54611,2250000.0
2008-10-13 04:09:00,3.54029,3.55343,3.54022,3.54983,9010000.0
2008-10-13 04:10:00,3.54618,3.56097,3.53809,3.56097,5260000.0
2008-10-13 04:11:00,3.56119,3.564,3.56119,3.564,2250000.0
2008-10-13 04:15:00,3.54678,3.5525,3.5413,3.54959,7900000.0
2008-10-13 04:16:00,3.54718,3.54876,3.5395,3.5395,3380000.0
2008-10-13 04:17:00,3.54741,3.54903,3.53935,3.53952,4130000.0
2008-10-13 04:19:00,3.54881,3.54907,3.54181,3.54907,3380000.0
2008-10-13 04:20:00,3.55188,3.55188,3.53881,3.55054,7510000.0
2008-10-13 04:21:00,3.55071,3.55149,3.54607,3.55077,6010000.0
2008-10-13 04:22:00,3.54157,3.55096,3.53982,3.54559,10130000.0
2008-10-13 04:23:00,3.55176,3.55486,3.54332,3.55096,8630000.0
2008-10-13 04:24:00,3.5455,3.54883,3.53809,3.54641,6000000.0
2008-10-13 04:25:00,3.54161,3.54701,3.54161,3.54701,3760000.0
2008-10-13 04:26:00,3.54403,3.54957,3.54403,3.54957,8260000.0
2008-10-13 04:27:00,3.54822,3.55006,3.54433,3.54433,2250000.0
2008-10-13 04:28:00,3.54972,3.54972,3.53829,3.53829,4500000.0
2008-10-13 04:29:00,3.54008,3.55038,3.53924,3.53969,13520000.0
2008-10-13 04:30:00,3.55887,3.56322,3.55661,3.55888,8630000.0
2008-10-13 04:34:00,3.55396,3.56346,3.55258,3.56346,6390000.0
2008-10-13 04:37:00,3.55236,3.56197,3.54997,3.56197,6020000.0
2008-10-13 04:43:00,3.55937,3.56297,3.55937,3.5622,3000000.0
2008-10-13 04:44:00,3.54127,3.5518,3.54071,3.54843,9760000.0
2008-10-13 04:45:00,3.56242,3.56242,3.55889,3.55889,1880000.0
2008-10-13 04:46:00,3.55874,3.56172,3.55775,3.56172,6000000.0
2008-10-13 04:47:00,3.56538,3.56538,3.55544,3.55853,3000000.0
2008-10-13 04:48:00,3.56266,3.56266,3.56189,3.56189,1500000.0
2008-10-13 04:49:00,3.56369,3.56508,3.55428,3.55457,8250000.0
2008-10-13 04:50:00,3.5583,3.5583,3.5583,3.5583,750000.0
2008-10-13 04:51:00,3.56149,3.56149,3.55665,3.55714,6000000.0
2008-10-13 04:53:00,3.55854,3.56277,3.55268,3.56017,12000000.0
2008-10-13 04:54:00,3.55477,3.56442,3.55343,3.56352,7500000.0
2008-10-13 04:59:00,3.54558,3.55038,3.54066,3.54687,13500000.0
2008-10-13 05:00:00,3.53997,3.56087,3.53997,3.56087,7130000.0
2008-10-13 05:01:00,3.54462,3.54745,3.53685,3.54524,5250000.0
2008-10-13 05:02:00,3.54179,3.55007,3.54179,3.54594,4130000.0
2008-10-13 05:03:00,3.54739,3.55199,3.54024,3.55053,14260000.0
2008-10-13 05:04:00,3.54575,3.5626,3.54575,3.55272,11640000.0
2008-10-13 05:05:00,3.54667,3.55092,3.54198,3.55092,8630000.0
2008-10-13 05:06:00,3.54616,3.55327,3.54605,3.54903,5250000.0
2008-10-13 05:07:00,3.54741,3.55324,3.54328,3.55298,4500000.0
2008-10-13 05:08:00,3.54951,3.55569,3.54526,3.55569,4880000.0
2008-10-13 05:09:00,3.55284,3.5564,3.54578,3.5564,5250000.0
2008-10-13 05:10:00,3.55679,3.55679,3.55251,3.55251,4500000.0
2008-10-13 05:11:00,3.55708,3.55853,3.55401,3.55766,3750000.0
2008-10-13 05:12:00,3.55486,3.55486,3.54804,3.54804,6760000.0
2008-10-13 05:13:00,3.55298,3.55361,3.54398,3.54826,13890000.0
2008-10-13 05:14:00,3.54446,3.55387,3.54423,3.54423,12750000.0
2008-10-13 05:15:00,3.55791,3.55791,3.54952,3.54952,4500000.0
2008-10-13 05:16:00,3.54983,3.55274,3.5433,3.54959,3750000.0
2008-10-13 05:17:00,3.54619,3.55155,3.53987,3.55087,7500000.0
2008-10-13 05:18:00,3.54604,3.55204,3.54505,3.55204,5250000.0
2008-10-13 05:19:00,3.55023,3.55178,3.5487,3.55146,3750000.0
2008-10-13 05:20:00,3.54536,3.5522,3.54067,3.55167,7500000.0
2008-10-13 05:21:00,3.54828,3.55726,3.54173,3.54173,12750000.0
2008-10-13 05:22:00,3.54405,3.55251,3.53992,3.54494,13880000.0
2008-10-13 05:23:00,3.54816,3.54982,3.54494,3.54595,6000000.0
2008-10-13 05:24:00,3.54803,3.54803,3.53957,3.54145,7880000.0
2008-10-13 05:25:00,3.54915,3.54915,3.53894,3.54728,7500000.0
2008-10-13 05:26:00,3.53904,3.54855,3.53723,3.54847,9390000.0
2008-10-13 05:27:00,3.54372,3.54916,3.53978,3.5484,5250000.0
2008-10-13 05:28:00,3.55016,3.55016,3.54335,3.54475,10130000.0
2008-10-13 05:29:00,3.54123,3.5599,3.54123,3.5599,16140000.0
2008-10-13 05:30:00,3.55072,3.55302,3.54215,3.55044,13880000.0
2008-10-13 05:31:00,3.55334,3.5553,3.54519,3.55084,4520000.0
2008-10-13 05:32:00,3.55292,3.55415,3.5448,3.55415,4130000.0
2008-10-13 05:33:00,3.55529,3.55529,3.54446,3.55505,4500000.0
2008-10-13 05:34:00,3.55175,3.55395,3.5472,3.55057,4130000.0
2008-10-13 05:35:00,3.55124,3.55649,3.55124,3.55624,4500000.0
2008-10-13 05:37:00,3.55488,3.55521,3.54952,3.55037,6000000.0
2008-10-13 05:38:00,3.55526,3.55526,3.55217,3.55217,1130000.0
2008-10-13 05:39:00,3.55282,3.5599,3.55053,3.55187,6380000.0
2008-10-13 05:40:00,3.54833,3.55459,3.54833,3.55459,2250000.0
2008-10-13 05:41:00,3.55134,3.55386,3.54843,3.55362,6000000.0
2008-10-13 05:42:00,3.55543,3.55543,3.55334,3.55439,2250000.0
2008-10-13 05:43:00,3.55026,3.55708,3.55026,3.55708,7130000.0
2008-10-13 05:44:00,3.54902,3.56057,3.54902,3.55992,7130000.0
2008-10-13 05:45:00,3.5621,3.5621,3.55569,3.55896,4500000.0
2008-10-13 05:46:00,3.55889,3.56023,3.55489,3.55612,5250000.0
2008-10-13 05:47:00,3.55509,3.56048,3.55115,3.55115,5250000.0
2008-10-13 05:48:00,3.55718,3.55858,3.54997,3.54997,7140000.0
2008-10-13 05:49:00,3.55749,3.5593,3.55182,3.55882,7140000.0
2008-10-13 05:50:00,3.54968,3.55938,3.54812,3.55889,7500000.0
2008-10-13 05:51:00,3.55289,3.55858,3.54745,3.55858,2250000.0
2008-10-13 05:52:00,3.55496,3.56077,3.55432,3.55432,6000000.0
2008-10-13 05:53:00,3.54923,3.55865,3.54731,3.55865,6390000.0
2008-10-13 05:54:00,3.55762,3.55945,3.55724,3.55724,3010000.0
2008-10-13 05:55:00,3.54758,3.55804,3.54758,3.55791,5250000.0
2008-10-13 05:56:00,3.55554,3.55989,3.55412,3.55772,5260000.0
2008-10-13 05:57:00,3.56381,3.56381,3.55824,3.55824,1500000.0
2008-10-13 05:58:00,3.55332,3.5578,3.54924,3.54924,3750000.0
2008-10-13 05:59:00,3.54967,3.55967,3.54735,3.55849,7130000.0
2008-10-13 06:00:00,3.55436,3.56131,3.55436,3.5551,7510000.0
2008-10-13 06:01:00,3.5573,3.55892,3.5544,3.55765,5250000.0
2008-10-13 06:02:00,3.55659,3.55869,3.54926,3.5582,5260000.0
2008-10-13 06:03:00,3.5542,3.55928,3.55002,3.55928,4880000.0
2008-10-13 06:04:00,3.55897,3.55897,3.55311,3.55711,4500000.0
2008-10-13 06:05:00,3.54926,3.5592,3.54685,3.55821,7130000.0
2008-10-13 06:06:00,3.55921,3.55949,3.54987,3.55949,1510000.0
2008-10-13 06:07:00,3.54821,3.55776,3.54549,3.55747,7500000.0
2008-10-13 06:08:00,3.5541,3.55716,3.5541,3.5541,3000000.0
2008-10-13 06:09:00,3.54998,3.56044,3.54919,3.55956,7130000.0
2008-10-13 06:10:00,3.55748,3.559,3.54879,3.559,6000000.0
2008-10-13 06:11:00,3.55974,3.55974,3.54934,3.55369,5260000.0
2008-10-13 06:12:00,3.55731,3.56061,3.55011,3.55011,6380000.0
2008-10-13 06:13:00,3.55533,3.55933,3.55533,3.55837,4880000.0
2008-10-13 06:14:00,3.55964,3.55964,3.54897,3.55813,6010000.0
2008-10-13 06:15:00,3.5613,3.5613,3.55422,3.55422,4130000.0
2008-10-13 06:16:00,3.55396,3.55911,3.55353,3.55883,6000000.0
2008-10-13 06:17:00,3.55558,3.55969,3.55469,3.55952,5630000.0
2008-10-13 06:18:00,3.55775,3.55972,3.55543,3.55837,4510000.0
2008-10-13 06:19:00,3.55777,3.56471,3.54935,3.55076,6400000.0
2008-10-13 06:20:00,3.54996,3.56009,3.54967,3.56009,4130000.0
2008-10-13 06:21:00,3.55395,3.55883,3.55016,3.55883,6000000.0
2008-10-13 06:22:00,3.54934,3.55833,3.54708,3.55826,7500000.0
2008-10-13 06:23:00,3.55738,3.55946,3.5537,3.55863,8250000.0
2008-10-13 06:24:00,3.55454,3.55936,3.54778,3.54778,6380000.0
2008-10-13 06:25:00,3.55608,3.55929,3.54797,3.55556,12000000.0
2008-10-13 06:26:00,3.55075,3.56041,3.54914,3.55986,7500000.0
2008-10-13 06:27:00,3.55074,3.55905,3.55074,3.55413,2250000.0
2008-10-13 06:28:00,3.55959,3.56031,3.55438,3.556,6000000.0
2008-10-13 06:29:00,3.55342,3.56305,3.55203,3.56284,7500000.0
2008-10-13 06:30:00,3.55899,3.55916,3.55366,3.55864,4510000.0
2008-10-13 06:31:00,3.54966,3.55891,3.5477,3.55891,7130000.0
2008-10-13 06:32:00,3.55878,3.55878,3.55337,3.55349,5630000.0
2008-10-13 06:33:00,3.54904,3.55848,3.54685,3.55804,6760000.0
2008-10-13 06:34:00,3.54926,3.55844,3.54855,3.55844,5250000.0
2008-10-13 06:35:00,3.55895,3.56074,3.55519,3.5588,6000000.0
2008-10-13 06:36:00,3.55781,3.56016,3.55491,3.55905,4500000.0
2008-10-13 06:37:00,3.55796,3.55796,3.54614,3.55623,4500000.0
2008-10-13 06:38:00,3.55543,3.5595,3.55338,3.55828,4130000.0
2008-10-13 06:39:00,3.55973,3.55973,3.54663,3.55339,4130000.0
2008-10-13 06:40:00,3.55964,3.5598,3.55367,3.55367,3750000.0
2008-10-13 06:41:00,3.56167,3.56167,3.55421,3.55429,3380000.0
2008-10-13 06:42:00,3.55406,3.55671,3.54803,3.54803,2630000.0
2008-10-13 06:43:00,3.556,3.56022,3.55507,3.55826,4890000.0
2008-10-13 06:44:00,3.55781,3.55781,3.54746,3.55411,6000000.0
2008-10-13 06:45:00,3.55923,3.56302,3.55303,3.56029,6760000.0
2008-10-13 06:46:00,3.55732,3.55966,3.55293,3.55934,6760000.0
2008-10-13 06:47:00,3.55933,3.55933,3.55373,3.5571,5250000.0
2008-10-13 06:48:00,3.55752,3.5603,3.55443,3.56008,8630000.0
2008-10-13 06:49:00,3.55974,3.55974,3.55072,3.55538,4500000.0
2008-10-13 06:50:00,3.55698,3.55712,3.54787,3.55712,6380000.0
2008-10-13 06:51:00,3.55941,3.55941,3.54953,3.5592,4130000.0
2008-10-13 06:52:00,3.55786,3.55941,3.55786,3.55934,2250000.0
2008-10-13 06:53:00,3.55565,3.56024,3.55087,3.55908,4880000.0
2008-10-13 06:54:00,3.54942,3.55842,3.54718,3.55842,6760000.0
2008-10-13 06:55:00,3.55389,3.55829,3.5514,3.5514,4130000.0
2008-10-13 06:56:00,3.55425,3.5595,3.55059,3.5595,4130000.0
2008-10-13 06:57:00,3.54912,3.55824,3.54697,3.55824,7500000.0
2008-10-13 06:58:00,3.55804,3.56063,3.55424,3.55424,7880000.0
2008-10-13 06:59:00,3.54925,3.55815,3.54668,3.5579,6760000.0
2008-10-13 07:00:00,3.56083,3.56083,3.55447,3.55916,4130000.0
2008-10-13 07:01:00,3.55785,3.55921,3.54906,3.55921,7140000.0
2008-10-13 07:02:00,3.55431,3.56024,3.55349,3.55349,5250000.0
2008-10-13 07:03:00,3.55349,3.55827,3.54748,3.54748,4880000.0
2008-10-13 07:04:00,3.55423,3.56073,3.55423,3.55836,7130000.0
2008-10-13 07:05:00,3.55104,3.55824,3.54647,3.55824,5250000.0
2008-10-13 07:06:00,3.54934,3.55808,3.54934,3.55808,3760000.0
2008-10-13 07:07:00,3.54979,3.55794,3.54858,3.54858,5630000.0
2008-10-13 07:08:00,3.55811,3.55811,3.54746,3.55268,12760000.0
2008-10-13 07:09:00,3.55408,3.55999,3.55408,3.55593,8250000.0
2008-10-13 07:10:00,3.55865,3.55984,3.55499,3.55701,7880000.0
2008-10-13 07:11:00,3.55305,3.55852,3.5517,3.5517,6000000.0
2008-10-13 07:12:00,3.55588,3.55951,3.55413,3.55421,7500000.0
2008-10-13 07:13:00,3.55491,3.56217,3.55289,3.55806,7500000.0
2008-10-13 07:14:00,3.54963,3.56319,3.54963,3.56319,7500000.0
2008-10-13 07:15:00,3.5583,3.55868,3.5498,3.554,7500000.0
2008-10-13 07:16:00,3.54851,3.55624,3.54374,3.55434,7130000.0
2008-10-13 07:17:00,3.55398,3.5543,3.54425,3.54425,4890000.0
2008-10-13 07:18:00,3.55402,3.55402,3.55276,3.55276,4500000.0
2008-10-13 07:19:00,3.54993,3.55591,3.54993,3.55389,6380000.0
2008-10-13 07:20:00,3.55243,3.55444,3.55065,3.55351,5250000.0
2008-10-13 07:21:00,3.5555,3.55661,3.55071,3.5552,5630000.0
2008-10-13 07:22:00,3.55372,3.55809,3.54969,3.55071,6010000.0
2008-10-13 07:23:00,3.55547,3.55854,3.54555,3.55106,7880000.0
2008-10-13 07:24:00,3.54764,3.55404,3.54407,3.55356,5630000.0
2008-10-13 07:25:00,3.55514,3.55514,3.54482,3.55027,5260000.0
2008-10-13 07:26:00,3.54608,3.55759,3.54608,3.55453,6010000.0
2008-10-13 07:27:00,3.55266,3.55387,3.54577,3.55387,6380000.0
2008-10-13 07:28:00,3.55355,3.5543,3.54704,3.54704,3750000.0
2008-10-13 07:29:00,3.54986,3.55981,3.54986,3.5542,7510000.0
2008-10-13 07:30:00,3.55476,3.55894,3.5459,3.5459,6010000.0
2008-10-13 07:31:00,3.55249,3.55386,3.54359,3.55363,7130000.0
2008-10-13 07:32:00,3.54451,3.5544,3.54451,3.5544,5250000.0
2008-10-13 07:33:00,3.55447,3.5545,3.55362,3.55362,4130000.0
2008-10-13 07:34:00,3.54468,3.55484,3.54279,3.55392,7130000.0
2008-10-13 07:35:00,3.55325,3.5609,3.54899,3.55064,6760000.0
2008-10-13 07:36:00,3.55283,3.55587,3.54965,3.55374,8250000.0
2008-10-13 07:37:00,3.55428,3.56066,3.5494,3.5494,7510000.0
2008-10-13 07:38:00,3.55398,3.55645,3.54988,3.55605,6000000.0
2008-10-13 07:39:00,3.55349,3.55498,3.54783,3.54783,6000000.0
2008-10-13 07:40:00,3.54881,3.55365,3.54323,3.55125,11260000.0
2008-10-13 07:41:00,3.54535,3.55571,3.54462,3.55501,7130000.0
2008-10-13 07:42:00,3.55527,3.55895,3.54545,3.55676,7500000.0
2008-10-13 07:43:00,3.55823,3.5612,3.55378,3.56095,5250000.0
2008-10-13 07:44:00,3.55437,3.56095,3.54988,3.55705,5250000.0
2008-10-13 07:45:00,3.56231,3.56231,3.55368,3.55368,5630000.0
2008-10-13 07:46:00,3.5572,3.5572,3.54978,3.55517,3010000.0
2008-10-13 07:47:00,3.55824,3.55824,3.54476,3.5541,6000000.0
2008-10-13 07:48:00,3.55126,3.55365,3.54839,3.55051,4510000.0
2008-10-13 07:49:00,3.55811,3.55885,3.55168,3.5538,6750000.0
2008-10-13 07:50:00,3.55124,3.5583,3.54617,3.54959,6760000.0
2008-10-13 07:51:00,3.5531,3.55364,3.54341,3.54341,6000000.0
2008-10-13 07:52:00,3.54519,3.55105,3.53969,3.54732,11630000.0
2008-10-13 07:53:00,3.53985,3.55171,3.53957,3.55171,7130000.0
2008-10-13 07:54:00,3.54245,3.55165,3.54245,3.54601,8250000.0
2008-10-13 07:55:00,3.54899,3.54899,3.54492,3.54662,3000000.0
2008-10-13 07:56:00,3.53917,3.55076,3.53917,3.55005,6760000.0
2008-10-13 07:57:00,3.54174,3.54832,3.54174,3.54781,5250000.0
2008-10-13 07:58:00,3.54784,3.54789,3.53295,3.53295,4510000.0
2008-10-13 07:59:00,3.52576,3.53448,3.52332,3.53431,7140000.0
2008-10-13 08:00:00,3.53755,3.53755,3.53135,3.53135,3750000.0
2008-10-13 08:01:00,3.53542,3.53625,3.52662,3.53516,5250000.0
2008-10-13 08:02:00,3.52974,3.53548,3.52974,3.53383,5630000.0
2008-10-13 08:03:00,3.53467,3.53561,3.52585,3.53066,7510000.0
2008-10-13 08:04:00,3.52711,3.53839,3.5261,3.53602,7130000.0
2008-10-13 08:05:00,3.52996,3.53581,3.52933,3.53581,4890000.0
2008-10-13 08:06:00,3.5249,3.53449,3.52244,3.53449,7130000.0
2008-10-13 08:07:00,3.53041,3.53339,3.51641,3.51727,4880000.0
2008-10-13 08:08:00,3.51416,3.51875,3.50686,3.51667,11630000.0
2008-10-13 08:09:00,3.5098,3.52039,3.50852,3.51823,7130000.0
2008-10-13 08:10:00,3.51448,3.51906,3.51448,3.51561,6000000.0
2008-10-13 08:11:00,3.52137,3.52152,3.51372,3.51481,5250000.0
2008-10-13 08:12:00,3.51092,3.51585,3.51092,3.51095,7140000.0
2008-10-13 08:13:00,3.51751,3.51984,3.51469,3.5162,5630000.0
2008-10-13 08:14:00,3.51639,3.51667,3.51166,3.51166,5630000.0
2008-10-13 08:15:00,3.51446,3.5212,3.51216,3.51216,6390000.0
2008-10-13 08:16:00,3.51547,3.51712,3.50587,3.51492,5250000.0
2008-10-13 08:17:00,3.50802,3.51733,3.50583,3.51679,6760000.0
2008-10-13 08:18:00,3.51388,3.51848,3.50835,3.51374,6770000.0
2008-10-13 08:19:00,3.5096,3.52302,3.5096,3.52302,6760000.0
2008-10-13 08:20:00,3.52505,3.52505,3.51755,3.52056,8250000.0
2008-10-13 08:21:00,3.51532,3.5213,3.51532,3.52073,7500000.0
2008-10-13 08:22:00,3.5193,3.52491,3.50891,3.52204,7880000.0
2008-10-13 08:23:00,3.51576,3.52121,3.5155,3.51802,4880000.0
2008-10-13 08:24:00,3.51837,3.52188,3.51513,3.5215,4880000.0
2008-10-13 08:25:00,3.52062,3.52356,3.51686,3.52356,7500000.0
2008-10-13 08:26:00,3.52506,3.52722,3.51645,3.52722,3750000.0
2008-10-13 08:27:00,3.52514,3.52967,3.52256,3.52595,6750000.0
2008-10-13 08:28:00,3.52446,3.52965,3.52341,3.52501,7510000.0
2008-10-13 08:29:00,3.52178,3.5256,3.51588,3.5192,7130000.0
2008-10-13 08:30:00,3.52753,3.528,3.51453,3.52039,6380000.0
2008-10-13 08:31:00,3.52532,3.52814,3.5123,3.52127,4880000.0
2008-10-13 08:32:00,3.52194,3.52248,3.51899,3.52015,5250000.0
2008-10-13 08:33:00,3.51158,3.52091,3.50953,3.52091,6760000.0
2008-10-13 08:34:00,3.52219,3.52219,3.51627,3.51723,3750000.0
2008-10-13 08:35:00,3.51686,3.51979,3.50838,3.5148,5250000.0
2008-10-13 08:36:00,3.52015,3.52102,3.51402,3.51402,9390000.0
2008-10-13 08:37:00,3.51674,3.52,3.51179,3.51179,8640000.0
2008-10-13 08:38:00,3.51449,3.51922,3.51084,3.5165,4880000.0
2008-10-13 08:39:00,3.51836,3.51836,3.50951,3.51633,4510000.0
2008-10-13 08:40:00,3.51256,3.51801,3.50782,3.51654,6380000.0
2008-10-13 08:41:00,3.51039,3.5284,3.51039,3.52304,7500000.0
2008-10-13 08:42:00,3.51817,3.52296,3.50995,3.5135,4520000.0
2008-10-13 08:43:00,3.5148,3.51809,3.51354,3.51701,4880000.0
2008-10-13 08:44:00,3.51628,3.51853,3.50811,3.51559,5630000.0
2008-10-13 08:45:00,3.51809,3.51936,3.51235,3.51699,6010000.0
2008-10-13 08:46:00,3.51365,3.51836,3.51116,3.51724,7130000.0
2008-10-13 08:47:00,3.51223,3.51961,3.50734,3.51428,7130000.0
2008-10-13 08:48:00,3.51559,3.5172,3.51373,3.5172,6750000.0
2008-10-13 08:49:00,3.51612,3.52002,3.51009,3.51499,6380000.0
2008-10-13 08:50:00,3.50584,3.51405,3.50032,3.50822,6380000.0
2008-10-13 08:51:00,3.51243,3.51243,3.50756,3.50756,3750000.0
2008-10-13 08:52:00,3.50431,3.51271,3.50362,3.50925,8630000.0
2008-10-13 08:53:00,3.50095,3.50674,3.49255,3.50317,7130000.0
2008-10-13 08:54:00,3.50077,3.51167,3.49719,3.50947,6380000.0
2008-10-13 08:55:00,3.50873,3.51368,3.50329,3.50886,5630000.0
2008-10-13 08:56:00,3.51129,3.51129,3.50466,3.50466,5250000.0
2008-10-13 08:57:00,3.50368,3.51143,3.5029,3.50787,4880000.0
2008-10-13 08:58:00,3.51199,3.51331,3.50181,3.51028,5260000.0
2008-10-13 08:59:00,3.50318,3.51425,3.50299,3.51322,7130000.0
2008-10-13 09:00:00,3.51556,3.5161,3.50976,3.51266,7130000.0
2008-10-13 09:01:00,3.51068,3.51522,3.50485,3.5088,7510000.0
2008-10-13 09:02:00,3.51316,3.51425,3.50383,3.50816,7510000.0
2008-10-13 09:03:00,3.50953,3.51642,3.5091,3.5145,4880000.0
2008-10-13 09:04:00,3.51828,3.52175,3.51297,3.5141,8250000.0
2008-10-13 09:05:00,3.51688,3.51782,3.50714,3.51357,7500000.0
2008-10-13 09:06:00,3.51606,3.51781,3.51038,3.51621,9010000.0
2008-10-13 09:07:00,3.51194,3.51476,3.50929,3.51174,4130000.0
2008-10-13 09:08:00,3.51069,3.51515,3.50573,3.5148,4880000.0
2008-10-13 09:09:00,3.5091,3.51669,3.5076,3.51379,7500000.0
2008-10-13 09:10:00,3.51442,3.51487,3.50598,3.50964,8250000.0
2008-10-13 09:11:00,3.51545,3.51545,3.50398,3.51495,5250000.0
2008-10-13 09:12:00,3.50595,3.51384,3.50595,3.51134,5250000.0
2008-10-13 09:13:00,3.51222,3.51442,3.50474,3.50932,7130000.0
2008-10-13 09:14:00,3.51466,3.51643,3.51126,3.51643,4880000.0
2008-10-13 09:15:00,3.51864,3.51864,3.50695,3.51292,4890000.0
2008-10-13 09:16:00,3.51259,3.51504,3.5084,3.51381,8250000.0
2008-10-13 09:17:00,3.51456,3.51513,3.50187,3.50733,6750000.0
2008-10-13 09:18:00,3.51122,3.51189,3.50072,3.51048,7880000.0
2008-10-13 09:19:00,3.50904,3.51376,3.50345,3.50609,6750000.0
2008-10-13 09:20:00,3.50786,3.51322,3.50786,3.51322,4880000.0
2008-10-13 09:21:00,3.51062,3.51062,3.50469,3.50907,6000000.0
2008-10-13 09:22:00,3.50966,3.51525,3.50838,3.51193,4890000.0
2008-10-13 09:23:00,3.50663,3.51371,3.50552,3.50552,7500000.0
2008-10-13 09:24:00,3.50742,3.51359,3.50257,3.50257,7880000.0
2008-10-13 09:25:00,3.5092,3.51492,3.50871,3.50871,5260000.0
2008-10-13 09:26:00,3.50822,3.51441,3.50822,3.51428,7880000.0
2008-10-13 09:27:00,3.5163,3.5163,3.50537,3.51109,6000000.0
2008-10-13 09:28:00,3.51278,3.51882,3.50871,3.51831,6750000.0
2008-10-13 09:29:00,3.51554,3.51854,3.51095,3.51463,5250000.0
2008-10-13 09:30:00,3.51716,3.52059,3.51539,3.51813,10500000.0
2008-10-13 09:31:00,3.51392,3.51869,3.51302,3.51321,5250000.0
2008-10-13 09:32:00,3.51574,3.5199,3.50932,3.5199,7500000.0
2008-10-13 09:33:00,3.5135,3.51947,3.5135,3.51742,6380000.0
2008-10-13 09:34:00,3.51691,3.51816,3.51368,3.51716,5250000.0
2008-10-13 09:35:00,3.51838,3.52097,3.51468,3.52097,4880000.0
2008-10-13 09:36:00,3.51924,3.52737,3.51924,3.52674,4880000.0
2008-10-13 09:37:00,3.52715,3.52797,3.51953,3.5237,7500000.0
2008-10-13 09:38:00,3.52238,3.52956,3.52238,3.52735,4510000.0
2008-10-13 09:39:00,3.5276,3.52777,3.52414,3.52737,5260000.0
2008-10-13 09:40:00,3.52114,3.52774,3.5164,3.52501,8250000.0
2008-10-13 09:41:00,3.52199,3.52792,3.5172,3.52299,6770000.0
2008-10-13 09:42:00,3.52118,3.52875,3.51877,3.52045,19890000.0
2008-10-13 09:43:00,3.52304,3.5293,3.51763,3.52766,7500000.0
2008-10-13 09:44:00,3.52577,3.53775,3.52396,3.53775,8260000.0
2008-10-13 09:45:00,3.52657,3.53554,3.52657,3.53321,5260000.0
2008-10-13 09:46:00,3.53209,3.53359,3.52713,3.52731,8250000.0
2008-10-13 09:47:00,3.53044,3.53461,3.52176,3.53145,7510000.0
2008-10-13 09:48:00,3.53158,3.53721,3.5274,3.52933,6750000.0
2008-10-13 09:49:00,3.53475,3.53655,3.53019,3.53019,6750000.0
2008-10-13 09:50:00,3.53136,3.54445,3.53136,3.54445,5250000.0
2008-10-13 09:51:00,3.54416,3.54482,3.53476,3.5421,4880000.0
2008-10-13 09:52:00,3.53979,3.54364,3.53915,3.5396,8630000.0
2008-10-13 09:53:00,3.53513,3.54484,3.53445,3.54387,6760000.0
2008-10-13 09:54:00,3.54308,3.54526,3.53381,3.54482,8260000.0
2008-10-13 09:55:00,3.53545,3.54539,3.53545,3.54137,5630000.0
2008-10-13 09:56:00,3.54299,3.54299,3.53372,3.54089,8630000.0
2008-10-13 09:57:00,3.53997,3.54217,3.53076,3.53933,7510000.0
2008-10-13 09:58:00,3.53381,3.54311,3.53381,3.54256,6750000.0
2008-10-13 09:59:00,3.5419,3.5431,3.53564,3.5431,7510000.0
2008-10-13 10:00:00,3.54337,3.54337,3.53673,3.54004,4890000.0
2008-10-13 10:01:00,3.54118,3.54208,3.53297,3.5417,5250000.0
2008-10-13 10:02:00,3.54085,3.54375,3.53953,3.54375,5260000.0
2008-10-13 10:03:00,3.54143,3.54376,3.53349,3.54176,6760000.0
2008-10-13 10:04:00,3.54002,3.54113,3.52854,3.52854,5250000.0
2008-10-13 10:05:00,3.54179,3.54241,3.53164,3.54241,6380000.0
2008-10-13 10:06:00,3.53857,3.54492,3.53232,3.54472,7130000.0
2008-10-13 10:07:00,3.5439,3.5439,3.53413,3.53413,4880000.0
2008-10-13 10:08:00,3.54042,3.54312,3.53475,3.54312,4880000.0
2008-10-13 10:09:00,3.53548,3.55126,3.53548,3.54643,6010000.0
2008-10-13 10:10:00,3.54288,3.54503,3.54166,3.54495,4880000.0
2008-10-13 10:11:00,3.544,3.54597,3.5361,3.54473,3000000.0
2008-10-13 10:12:00,3.53651,3.54446,3.53415,3.53828,5250000.0
2008-10-13 10:13:00,3.53652,3.54318,3.53101,3.53711,13140000.0
2008-10-13 10:14:00,3.54263,3.54502,3.53614,3.54213,9380000.0
2008-10-13 10:15:00,3.54491,3.54491,3.534,3.54112,12010000.0
2008-10-13 10:16:00,3.54302,3.54302,3.53331,3.54265,7880000.0
2008-10-13 10:17:00,3.54057,3.54508,3.53455,3.54039,6770000.0
2008-10-13 10:18:00,3.54358,3.54652,3.53837,3.54608,6010000.0
2008-10-13 10:19:00,3.53893,3.54923,3.53893,3.54763,4880000.0
2008-10-13 10:20:00,3.54766,3.55268,3.54519,3.55167,8250000.0
2008-10-13 10:21:00,3.54954,3.55603,3.54954,3.55603,6000000.0
2008-10-13 10:22:00,3.55415,3.55459,3.54396,3.55313,7880000.0
2008-10-13 10:23:00,3.54595,3.5534,3.54595,3.55122,6750000.0
2008-10-13 10:24:00,3.55186,3.55644,3.55055,3.55055,7510000.0
2008-10-13 10:25:00,3.55138,3.55701,3.54387,3.55256,7140000.0
2008-10-13 10:26:00,3.55339,3.55506,3.54656,3.54828,6000000.0
2008-10-13 10:27:00,3.55139,3.55143,3.5486,3.55143,5250000.0
2008-10-13 10:28:00,3.55113,3.55124,3.54441,3.54708,6000000.0
2008-10-13 10:29:00,3.54813,3.55408,3.54372,3.55279,7880000.0
2008-10-13 10:30:00,3.55099,3.55145,3.54558,3.54609,4880000.0
2008-10-13 10:31:00,3.5484,3.54877,3.53775,3.54662,7510000.0
2008-10-13 10:32:00,3.54322,3.55139,3.54222,3.5432,6380000.0
2008-10-13 10:33:00,3.54458,3.55013,3.54458,3.54864,6000000.0
2008-10-13 10:34:00,3.54445,3.55196,3.54255,3.54914,4880000.0
2008-10-13 10:35:00,3.54976,3.55027,3.54516,3.54908,6000000.0
2008-10-13 10:36:00,3.54458,3.54818,3.54142,3.54142,4510000.0
2008-10-13 10:37:00,3.54528,3.54528,3.54,3.54,6380000.0
2008-10-13 10:38:00,3.5414,3.54702,3.5368,3.5411,7510000.0
2008-10-13 10:39:00,3.54497,3.54741,3.53756,3.54726,4510000.0
2008-10-13 10:40:00,3.54242,3.54981,3.53804,3.54416,13500000.0
2008-10-13 10:41:00,3.54538,3.54985,3.53792,3.54053,6760000.0
2008-10-13 10:42:00,3.54132,3.54682,3.54008,3.54008,5630000.0
2008-10-13 10:43:00,3.53687,3.54538,3.53687,3.53911,5250000.0
2008-10-13 10:44:00,3.54024,3.54451,3.53928,3.54451,5250000.0
2008-10-13 10:45:00,3.54465,3.54646,3.53636,3.5407,6380000.0
2008-10-13 10:46:00,3.54569,3.54727,3.53667,3.5459,7880000.0
2008-10-13 10:47:00,3.54258,3.54503,3.53938,3.54444,5630000.0
2008-10-13 10:48:00,3.53484,3.54809,3.53484,3.54809,7880000.0
2008-10-13 10:49:00,3.54257,3.54686,3.53849,3.5455,6380000.0
2008-10-13 10:50:00,3.54603,3.54651,3.535,3.54405,6750000.0
2008-10-13 10:51:00,3.54095,3.54701,3.54095,3.54562,6010000.0
2008-10-13 10:52:00,3.54298,3.54535,3.53984,3.54404,6000000.0
2008-10-13 10:53:00,3.5416,3.54784,3.53752,3.5462,11630000.0
2008-10-13 10:54:00,3.54058,3.54496,3.53601,3.54474,5630000.0
2008-10-13 10:55:00,3.54344,3.54522,3.53898,3.54214,7880000.0
2008-10-13 10:56:00,3.54299,3.54305,3.5342,3.5342,5630000.0
2008-10-13 10:57:00,3.54265,3.54265,3.53531,3.53947,6380000.0
2008-10-13 10:58:00,3.53461,3.54037,3.53001,3.54034,15390000.0
2008-10-13 10:59:00,3.53392,3.54474,3.53286,3.54372,11650000.0
2008-10-13 11:00:00,3.54345,3.54345,3.5327,3.5428,11260000.0
2008-10-13 11:01:00,3.54252,3.54256,3.53823,3.53898,7880000.0
2008-10-13 11:02:00,3.54511,3.54867,3.53642,3.54552,5260000.0
2008-10-13 11:03:00,3.5396,3.54489,3.5396,3.53973,7130000.0
2008-10-13 11:04:00,3.54308,3.54401,3.53806,3.5405,7130000.0
2008-10-13 11:05:00,3.54353,3.54478,3.53603,3.54207,7140000.0
2008-10-13 11:06:00,3.54531,3.54597,3.54114,3.54597,6750000.0
2008-10-13 11:07:00,3.54604,3.54713,3.5411,3.54453,6390000.0
2008-10-13 11:08:00,3.54442,3.54483,3.5351,3.54404,6380000.0
2008-10-13 11:09:00,3.54097,3.54634,3.53625,3.54584,4880000.0
2008-10-13 11:10:00,3.54088,3.54649,3.5368,3.54134,6750000.0
2008-10-13 11:11:00,3.54364,3.54477,3.53725,3.54344,4880000.0
2008-10-13 11:12:00,3.54435,3.54537,3.54198,3.54198,8250000.0
2008-10-13 11:13:00,3.54508,3.54549,3.53656,3.54322,7130000.0
2008-10-13 11:14:00,3.54445,3.54988,3.53826,3.5467,12010000.0
2008-10-13 11:15:00,3.54141,3.54761,3.54061,3.54591,6390000.0
2008-10-13 11:16:00,3.537,3.54647,3.537,3.5436,7880000.0
2008-10-13 11:17:00,3.54474,3.54951,3.53995,3.5453,7880000.0
2008-10-13 11:18:00,3.54753,3.54789,3.53909,3.54789,5250000.0
2008-10-13 11:19:00,3.54978,3.55137,3.53989,3.55137,6000000.0
2008-10-13 11:20:00,3.55168,3.55427,3.54224,3.54482,5260000.0
2008-10-13 11:21:00,3.55212,3.55394,3.55052,3.55359,4510000.0
2008-10-13 11:22:00,3.5495,3.55198,3.5449,3.5449,7500000.0
2008-10-13 11:23:00,3.54396,3.55395,3.54396,3.55395,5250000.0
2008-10-13 11:24:00,3.55474,3.55485,3.54438,3.55246,8250000.0
2008-10-13 11:25:00,3.55292,3.55454,3.54904,3.55155,9380000.0
2008-10-13 11:26:00,3.54719,3.55286,3.54598,3.55238,5250000.0
2008-10-13 11:27:00,3.5472,3.55223,3.54114,3.55032,7880000.0
2008-10-13 11:28:00,3.55224,3.55224,3.54499,3.54902,5250000.0
2008-10-13 11:29:00,3.5456,3.55411,3.5456,3.55411,11260000.0
2008-10-13 11:30:00,3.55514,3.55514,3.54698,3.55395,6760000.0
2008-10-13 11:31:00,3.55617,3.56116,3.5473,3.5473,5250000.0
2008-10-13 11:32:00,3.55412,3.56165,3.54794,3.55481,19890000.0
2008-10-13 11:33:00,3.56131,3.56213,3.55746,3.56185,6380000.0
2008-10-13 11:34:00,3.55588,3.56154,3.55041,3.5521,7510000.0
2008-10-13 11:35:00,3.55767,3.56108,3.54989,3.55431,19890000.0
2008-10-13 11:36:00,3.56053,3.56083,3.54857,3.55903,6750000.0
2008-10-13 11:37:00,3.56095,3.56095,3.55092,3.55375,5630000.0
2008-10-13 11:38:00,3.55874,3.5632,3.55762,3.56232,6750000.0
2008-10-13 11:39:00,3.56079,3.56221,3.55278,3.56161,7500000.0
2008-10-13 11:40:00,3.55427,3.56102,3.55183,3.56097,6010000.0
2008-10-13 11:41:00,3.5621,3.5634,3.56062,3.56187,5250000.0
2008-10-13 11:42:00,3.56243,3.56243,3.55826,3.56193,6000000.0
2008-10-13 11:43:00,3.56209,3.56241,3.5547,3.55488,6390000.0
2008-10-13 11:44:00,3.56246,3.56246,3.55268,3.56127,9010000.0
2008-10-13 11:45:00,3.55305,3.56035,3.54868,3.55919,5630000.0
2008-10-13 11:46:00,3.55756,3.56405,3.55424,3.56211,7880000.0
2008-10-13 11:47:00,3.55354,3.56142,3.55354,3.56142,6000000.0
2008-10-13 11:48:00,3.56091,3.56169,3.55129,3.5601,11250000.0
2008-10-13 11:49:00,3.55706,3.56127,3.55352,3.55352,7520000.0
2008-10-13 11:50:00,3.55866,3.56284,3.54764,3.55728,6760000.0
2008-10-13 11:51:00,3.55938,3.55938,3.55278,3.55398,4510000.0
2008-10-13 11:52:00,3.55914,3.55914,3.55296,3.55338,6010000.0
2008-10-13 11:53:00,3.55361,3.55869,3.54859,3.5578,5630000.0
2008-10-13 11:54:00,3.55777,3.55813,3.55258,3.55813,5250000.0
2008-10-13 11:55:00,3.55825,3.55832,3.54673,3.55404,7510000.0
2008-10-13 11:56:00,3.55405,3.55852,3.55323,3.55533,6750000.0
2008-10-13 11:57:00,3.55331,3.55836,3.55183,3.55836,12750000.0
2008-10-13 11:58:00,3.55536,3.55961,3.5489,3.5489,10880000.0
2008-10-13 11:59:00,3.5567,3.56059,3.55385,3.55932,8260000.0
2008-10-13 12:00:00,3.55208,3.56071,3.55208,3.55826,7130000.0
2008-10-13 12:01:00,3.55662,3.56195,3.55069,3.55255,6760000.0
2008-10-13 12:02:00,3.56061,3.56218,3.55695,3.56167,5630000.0
2008-10-13 12:03:00,3.56119,3.56152,3.5564,3.55969,5250000.0
2008-10-13 12:04:00,3.55931,3.56095,3.54851,3.55909,6760000.0
2008-10-13 12:05:00,3.55213,3.55771,3.55022,3.55745,4510000.0
2008-10-13 12:06:00,3.55564,3.55947,3.55074,3.55865,7510000.0
2008-10-13 12:07:00,3.55942,3.55942,3.55466,3.55856,5260000.0
2008-10-13 12:08:00,3.5565,3.55898,3.5518,3.5518,6760000.0
2008-10-13 12:09:00,3.553,3.55868,3.54915,3.55625,4880000.0
2008-10-13 12:10:00,3.55392,3.55535,3.54405,3.55535,14250000.0
2008-10-13 12:11:00,3.55611,3.55611,3.54451,3.54451,4510000.0
2008-10-13 12:12:00,3.54547,3.55134,3.53802,3.5464,6750000.0
2008-10-13 12:13:00,3.54545,3.55323,3.54545,3.55243,8250000.0
2008-10-13 12:14:00,3.55514,3.55597,3.54594,3.54631,11270000.0
2008-10-13 12:15:00,3.555,3.55552,3.54874,3.55525,7130000.0
2008-10-13 12:16:00,3.54317,3.55369,3.54317,3.55369,6750000.0
2008-10-13 12:17:00,3.54947,3.55439,3.54143,3.55439,10880000.0
2008-10-13 12:18:00,3.55199,3.55459,3.54778,3.55211,13880000.0
2008-10-13 12:19:00,3.55137,3.55137,3.54362,3.54986,5260000.0
2008-10-13 12:20:00,3.54985,3.54995,3.54338,3.54792,6390000.0
2008-10-13 12:21:00,3.55021,3.55289,3.54701,3.54701,6010000.0
2008-10-13 12:22:00,3.54274,3.54954,3.53815,3.53815,6000000.0
2008-10-13 12:23:00,3.54716,3.55313,3.54686,3.55145,5250000.0
2008-10-13 12:24:00,3.54811,3.5519,3.54442,3.55072,5630000.0
2008-10-13 12:25:00,3.54641,3.55104,3.54559,3.55004,4880000.0
2008-10-13 12:26:00,3.55108,3.55108,3.54595,3.54942,6380000.0
2008-10-13 12:27:00,3.54594,3.55209,3.54573,3.55209,6010000.0
2008-10-13 12:28:00,3.55246,3.55492,3.54886,3.55332,7880000.0
2008-10-13 12:29:00,3.55019,3.55681,3.54879,3.55489,6760000.0
2008-10-13 12:30:00,3.55416,3.55493,3.54593,3.55372,12000000.0
2008-10-13 12:31:00,3.54785,3.55842,3.54647,3.55425,7880000.0
2008-10-13 12:32:00,3.5512,3.5512,3.54511,3.54511,7880000.0
2008-10-13 12:33:00,3.54914,3.54989,3.53843,3.54989,7510000.0
2008-10-13 12:34:00,3.55043,3.55116,3.54676,3.55116,5630000.0
2008-10-13 12:35:00,3.54875,3.55062,3.54003,3.54673,6000000.0
2008-10-13 12:36:00,3.54965,3.55175,3.54158,3.54987,7510000.0
2008-10-13 12:37:00,3.54921,3.55102,3.53859,3.54856,7500000.0
2008-10-13 12:38:00,3.54506,3.55084,3.54155,3.54155,4500000.0
2008-10-13 12:39:00,3.54891,3.54891,3.54292,3.54292,6760000.0
2008-10-13 12:40:00,3.54335,3.54478,3.53944,3.5447,6380000.0
2008-10-13 12:41:00,3.54559,3.54559,3.54128,3.54427,6760000.0
2008-10-13 12:42:00,3.54222,3.55468,3.54222,3.55024,4880000.0
2008-10-13 12:43:00,3.55339,3.55451,3.54072,3.54983,9380000.0
2008-10-13 12:44:00,3.55018,3.55018,3.53811,3.53882,8630000.0
2008-10-13 12:45:00,3.54834,3.54872,3.54279,3.54384,5250000.0
2008-10-13 12:46:00,3.54447,3.54848,3.53867,3.53867,7130000.0
2008-10-13 12:47:00,3.53629,3.54611,3.53629,3.54357,6010000.0
2008-10-13 12:48:00,3.54036,3.54669,3.5358,3.54543,8250000.0
2008-10-13 12:49:00,3.53562,3.5458,3.53562,3.5458,4880000.0
2008-10-13 12:50:00,3.54227,3.54602,3.53681,3.54429,8260000.0
2008-10-13 12:51:00,3.54175,3.54546,3.54008,3.54018,6380000.0
2008-10-13 12:52:00,3.53808,3.54563,3.53808,3.54509,7880000.0
2008-10-13 12:53:00,3.54489,3.54754,3.53907,3.54269,7880000.0
2008-10-13 12:54:00,3.53727,3.54551,3.53727,3.54007,6000000.0
2008-10-13 12:55:00,3.54323,3.54556,3.54241,3.54556,4880000.0
2008-10-13 12:56:00,3.54522,3.54523,3.53614,3.54149,7500000.0
2008-10-13 12:57:00,3.54403,3.54529,3.54078,3.5412,7140000.0
2008-10-13 12:58:00,3.54171,3.54693,3.53659,3.5466,10500000.0
2008-10-13 12:59:00,3.54482,3.54697,3.53513,3.54697,12760000.0
2008-10-13 13:00:00,3.54705,3.54713,3.54216,3.54693,5630000.0
2008-10-13 13:01:00,3.54664,3.54772,3.54154,3.54525,13510000.0
2008-10-13 13:02:00,3.54397,3.54772,3.53817,3.54358,12760000.0
2008-10-13 13:03:00,3.5445,3.5473,3.53741,3.54223,6770000.0
2008-10-13 13:04:00,3.54776,3.54992,3.53998,3.5486,12010000.0
2008-10-13 13:05:00,3.5492,3.55231,3.54507,3.54538,13140000.0
2008-10-13 13:06:00,3.5413,3.54762,3.53594,3.54536,7500000.0
2008-10-13 13:07:00,3.54354,3.5495,3.54354,3.54939,6000000.0
2008-10-13 13:08:00,3.54948,3.54985,3.54004,3.54811,4140000.0
2008-10-13 13:09:00,3.54602,3.54953,3.54119,3.5492,6000000.0
2008-10-13 13:10:00,3.5499,3.5499,3.54061,3.54061,6010000.0
2008-10-13 13:11:00,3.54843,3.55277,3.5473,3.5524,6000000.0
2008-10-13 13:12:00,3.54136,3.55163,3.54136,3.55157,5250000.0
2008-10-13 13:13:00,3.55245,3.55245,3.54425,3.54791,7130000.0
2008-10-13 13:14:00,3.55324,3.55383,3.54729,3.55017,10130000.0
2008-10-13 13:15:00,3.55013,3.55447,3.5485,3.55335,6760000.0
2008-10-13 13:16:00,3.55404,3.55524,3.55005,3.55066,6380000.0
2008-10-13 13:17:00,3.55491,3.55491,3.5449,3.5511,6000000.0
2008-10-13 13:18:00,3.55365,3.55365,3.54098,3.54967,7890000.0
2008-10-13 13:19:00,3.55382,3.55572,3.55101,3.55184,5630000.0
2008-10-13 13:20:00,3.55163,3.55738,3.54687,3.55314,9010000.0
2008-10-13 13:21:00,3.55746,3.55813,3.55148,3.55696,5630000.0
2008-10-13 13:22:00,3.55913,3.55913,3.55349,3.55349,7500000.0
2008-10-13 13:23:00,3.55671,3.55824,3.54278,3.55122,4880000.0
2008-10-13 13:24:00,3.55087,3.55399,3.54105,3.54746,6000000.0
2008-10-13 13:25:00,3.55199,3.55199,3.54515,3.54977,11260000.0
2008-10-13 13:26:00,3.54261,3.54924,3.54261,3.54924,4880000.0
2008-10-13 13:27:00,3.54876,3.54898,3.53904,3.54898,7880000.0
2008-10-13 13:28:00,3.55046,3.55117,3.54604,3.5498,5260000.0
2008-10-13 13:29:00,3.54172,3.55201,3.54172,3.54554,10130000.0
2008-10-13 13:30:00,3.54484,3.55092,3.54484,3.55092,5250000.0
2008-10-13 13:31:00,3.54507,3.54958,3.54152,3.54183,6750000.0
2008-10-13 13:32:00,3.54457,3.54758,3.53451,3.54734,8270000.0
2008-10-13 13:33:00,3.54859,3.54859,3.53906,3.54247,7140000.0
2008-10-13 13:34:00,3.53769,3.54896,3.53769,3.54168,9010000.0
2008-10-13 13:35:00,3.54841,3.54841,3.53763,3.54252,6000000.0
2008-10-13 13:36:00,3.53793,3.54745,3.53793,3.54745,4880000.0
2008-10-13 13:37:00,3.54063,3.54795,3.54063,3.5444,7880000.0
2008-10-13 13:38:00,3.54561,3.55211,3.54215,3.54711,8250000.0
2008-10-13 13:39:00,3.54634,3.54984,3.54367,3.54984,5260000.0
2008-10-13 13:40:00,3.54885,3.54981,3.54405,3.54772,7130000.0
2008-10-13 13:41:00,3.54813,3.55098,3.53868,3.54573,6380000.0
2008-10-13 13:42:00,3.53977,3.54869,3.53875,3.54662,4880000.0
2008-10-13 13:43:00,3.54343,3.54866,3.54287,3.54804,5630000.0
2008-10-13 13:44:00,3.54749,3.54749,3.54046,3.54046,4500000.0
2008-10-13 13:45:00,3.54262,3.54695,3.54168,3.54181,5630000.0
2008-10-13 13:46:00,3.54692,3.54692,3.54005,3.54125,5630000.0
2008-10-13 13:47:00,3.54009,3.54782,3.5395,3.54719,5630000.0
2008-10-13 13:48:00,3.54067,3.5449,3.53474,3.54444,7510000.0
2008-10-13 13:49:00,3.54396,3.54545,3.54088,3.54327,6000000.0
2008-10-13 13:50:00,3.53568,3.54321,3.53439,3.54183,6380000.0
2008-10-13 13:51:00,3.53995,3.54606,3.5398,3.5405,5650000.0
2008-10-13 13:52:00,3.53207,3.54273,3.53207,3.53927,6380000.0
2008-10-13 13:53:00,3.54662,3.54842,3.53832,3.53991,16890000.0
2008-10-13 13:54:00,3.54018,3.54418,3.53703,3.53714,5250000.0
2008-10-13 13:55:00,3.54069,3.54708,3.53761,3.54384,11260000.0
2008-10-13 13:56:00,3.54591,3.54808,3.54193,3.54554,7880000.0
2008-10-13 13:57:00,3.54544,3.54593,3.54109,3.54473,5260000.0
2008-10-13 13:58:00,3.54684,3.54834,3.54313,3.54834,5250000.0
2008-10-13 13:59:00,3.5472,3.54855,3.54281,3.5433,5640000.0
2008-10-13 14:00:00,3.54679,3.5492,3.54276,3.54416,5630000.0
2008-10-13 14:01:00,3.54703,3.54768,3.54176,3.54701,7880000.0
2008-10-13 14:02:00,3.55232,3.55684,3.54844,3.54844,6380000.0
2008-10-13 14:03:00,3.55055,3.5523,3.54502,3.54542,7130000.0
2008-10-13 14:04:00,3.55254,3.55254,3.5474,3.5474,7500000.0
2008-10-13 14:05:00,3.55296,3.55319,3.54582,3.54582,10880000.0
2008-10-13 14:06:00,3.5458,3.55136,3.54396,3.54847,7880000.0
2008-10-13 14:08:00,3.5531,3.55386,3.54754,3.55244,9020000.0
2008-10-13 14:09:00,3.54849,3.55416,3.54627,3.55167,5640000.0
2008-10-13 14:10:00,3.54684,3.55449,3.54684,3.5509,6770000.0
2008-10-13 14:15:00,3.55306,3.55467,3.54929,3.55195,9390000.0
2008-10-13 14:16:00,3.54714,3.55176,3.54714,3.54991,4880000.0
2008-10-13 14:19:00,3.55089,3.55337,3.54347,3.55145,7500000.0
2008-10-13 14:20:00,3.55093,3.55152,3.54407,3.55148,7130000.0
2008-10-13 14:21:00,3.54896,3.55358,3.54804,3.54897,6750000.0
2008-10-13 14:22:00,3.54788,3.55241,3.54788,3.54836,6000000.0
2008-10-13 14:23:00,3.55193,3.55316,3.54333,3.55066,11250000.0
2008-10-13 14:24:00,3.5478,3.54947,3.5441,3.54661,3380000.0
2008-10-13 14:25:00,3.55022,3.55088,3.5421,3.5472,11250000.0
2008-10-13 14:26:00,3.55414,3.55414,3.54377,3.55409,7130000.0
2008-10-13 14:27:00,3.5506,3.55423,3.54823,3.55359,6750000.0
2008-10-13 14:28:00,3.5544,3.55488,3.55055,3.55176,6760000.0
2008-10-13 14:29:00,3.54628,3.55462,3.5453,3.55044,7880000.0
2008-10-13 14:30:00,3.55478,3.55546,3.54794,3.55546,6000000.0
2008-10-13 14:31:00,3.55238,3.55544,3.54368,3.55544,6750000.0
2008-10-13 14:32:00,3.55557,3.55582,3.54373,3.55476,6760000.0
2008-10-13 14:33:00,3.54696,3.55416,3.54684,3.55172,6380000.0
2008-10-13 14:34:00,3.54549,3.55444,3.54465,3.55201,4880000.0
2008-10-13 14:35:00,3.55141,3.55269,3.54251,3.55255,7880000.0
2008-10-13 14:36:00,3.5527,3.5527,3.54764,3.54838,5630000.0
2008-10-13 14:37:00,3.54486,3.55024,3.543,3.55005,8250000.0
2008-10-13 14:38:00,3.54386,3.55185,3.54374,3.54781,7500000.0
2008-10-13 14:39:00,3.54722,3.55237,3.54722,3.54908,5630000.0
2008-10-13 14:40:00,3.55408,3.55508,3.54518,3.54518,3000000.0
2008-10-13 14:41:00,3.54467,3.55,3.54107,3.54573,8250000.0
2008-10-13 14:42:00,3.55029,3.55121,3.53881,3.54598,6760000.0
2008-10-13 14:43:00,3.54827,3.55018,3.54287,3.54897,6000000.0
2008-10-13 14:44:00,3.54757,3.54861,3.54302,3.54554,6760000.0
2008-10-13 14:45:00,3.54725,3.54878,3.5364,3.5364,4880000.0
2008-10-13 14:47:00,3.54477,3.55039,3.54013,3.54824,7880000.0
2008-10-13 14:48:00,3.54579,3.55093,3.54456,3.54825,6020000.0
2008-10-13 14:49:00,3.54938,3.55035,3.54798,3.54926,6010000.0
2008-10-13 14:50:00,3.54311,3.54901,3.54266,3.54901,6750000.0
2008-10-13 14:52:00,3.54639,3.55166,3.54293,3.54614,8260000.0
2008-10-13 14:53:00,3.54179,3.55115,3.54179,3.54925,4880000.0
2008-10-13 14:54:00,3.5496,3.55193,3.54542,3.54926,5260000.0
2008-10-13 14:55:00,3.54948,3.55144,3.54158,3.5491,4880000.0
2008-10-13 14:56:00,3.54838,3.54981,3.54404,3.54531,7130000.0
2008-10-13 14:57:00,3.54886,3.5504,3.545,3.54671,5260000.0
2008-10-13 14:58:00,3.55102,3.55102,3.53801,3.54927,4890000.0
2008-10-13 14:59:00,3.54907,3.55206,3.54025,3.54292,12020000.0
2008-10-13 15:00:00,3.54858,3.55387,3.54858,3.55387,6770000.0
2008-10-13 15:01:00,3.55226,3.55396,3.54725,3.55274,3770000.0
2008-10-13 15:02:00,3.55083,3.55144,3.54057,3.55144,7140000.0
2008-10-13 15:03:00,3.54707,3.55118,3.53811,3.54182,7130000.0
2008-10-13 15:04:00,3.547,3.54875,3.53937,3.54795,9010000.0
2008-10-13 15:05:00,3.5443,3.54972,3.5443,3.54832,5640000.0
2008-10-13 15:07:00,3.54761,3.55199,3.53987,3.55124,5630000.0
2008-10-13 15:08:00,3.54889,3.55137,3.54182,3.55137,5250000.0
2008-10-13 15:09:00,3.55014,3.55014,3.54046,3.54046,6000000.0
2008-10-13 15:10:00,3.54619,3.55118,3.54616,3.5502,8250000.0
2008-10-13 15:11:00,3.54724,3.55107,3.54588,3.54886,10130000.0
2008-10-13 15:12:00,3.55135,3.55135,3.54154,3.54154,7140000.0
2008-10-13 15:13:00,3.54709,3.54876,3.53912,3.53912,14260000.0
2008-10-13 15:14:00,3.54812,3.54852,3.53893,3.54699,14630000.0
2008-10-13 15:15:00,3.54377,3.54917,3.53787,3.54658,8250000.0
2008-10-13 15:16:00,3.53505,3.54607,3.53395,3.54025,7130000.0
2008-10-13 15:17:00,3.54675,3.54675,3.53594,3.54165,7140000.0
2008-10-13 15:18:00,3.54661,3.54886,3.53935,3.54513,5270000.0
2008-10-13 15:19:00,3.54691,3.54872,3.54098,3.54872,6750000.0
2008-10-13 15:20:00,3.54246,3.54841,3.53796,3.54841,6380000.0
2008-10-13 15:21:00,3.54814,3.55109,3.54502,3.55109,5250000.0
2008-10-13 15:22:00,3.54387,3.54731,3.5417,3.54326,7140000.0
2008-10-13 15:23:00,3.54777,3.55003,3.54108,3.54969,6750000.0
2008-10-13 15:24:00,3.54766,3.54987,3.5366,3.54987,9760000.0
2008-10-13 15:25:00,3.54849,3.54849,3.54117,3.54595,5630000.0
2008-10-13 15:27:00,3.54621,3.54857,3.54177,3.54857,6760000.0
2008-10-13 15:28:00,3.5478,3.54811,3.54004,3.54673,8250000.0
2008-10-13 15:29:00,3.54177,3.54776,3.53628,3.53636,18390000.0
2008-10-13 15:30:00,3.54597,3.54597,3.53891,3.53935,6000000.0
2008-10-13 15:31:00,3.54558,3.54837,3.54338,3.5473,7130000.0
2008-10-13 15:32:00,3.54358,3.54576,3.5396,3.54448,5260000.0
2008-10-13 15:33:00,3.54473,3.5466,3.54037,3.54296,7130000.0
2008-10-13 15:34:00,3.54104,3.54219,3.5367,3.5367,10880000.0
2008-10-13 15:35:00,3.53949,3.54468,3.53393,3.53823,6010000.0
2008-10-13 15:36:00,3.538,3.54367,3.53693,3.54136,6000000.0
2008-10-13 15:37:00,3.53274,3.54197,3.53182,3.53253,8250000.0
2008-10-13 15:38:00,3.54037,3.54215,3.54037,3.54129,5260000.0
2008-10-13 15:39:00,3.54009,3.54169,3.53172,3.54169,8630000.0
2008-10-13 15:43:00,3.53963,3.54302,3.53822,3.54169,6010000.0
2008-10-13 15:44:00,3.53805,3.54415,3.53483,3.5421,12000000.0
2008-10-13 15:45:00,3.54448,3.54679,3.5433,3.54625,7500000.0
2008-10-13 15:46:00,3.54423,3.54674,3.54221,3.54221,4880000.0
2008-10-13 15:47:00,3.54606,3.54606,3.53476,3.53734,6750000.0
2008-10-13 15:48:00,3.54386,3.54386,3.53622,3.54119,5250000.0
2008-10-13 15:49:00,3.54505,3.5463,3.53931,3.53987,8630000.0
2008-10-13 15:50:00,3.54615,3.54978,3.54298,3.54978,7130000.0
2008-10-13 15:51:00,3.54428,3.54954,3.54041,3.54938,4880000.0
2008-10-13 15:52:00,3.54114,3.5476,3.54085,3.54286,4880000.0
2008-10-13 15:53:00,3.5472,3.54882,3.54361,3.54361,8260000.0
2008-10-13 15:54:00,3.54792,3.54792,3.53865,3.54342,5250000.0
2008-10-13 15:55:00,3.54663,3.54733,3.54227,3.54627,6010000.0
2008-10-13 15:57:00,3.54558,3.5478,3.54043,3.54732,8250000.0
2008-10-13 15:58:00,3.54637,3.54638,3.5437,3.54638,6010000.0
2008-10-13 15:59:00,3.54117,3.54375,3.5387,3.54059,9380000.0
2008-10-13 16:00:00,3.54404,3.54404,3.53614,3.54093,4510000.0
2008-10-13 16:01:00,3.53865,3.54382,3.53724,3.53724,7880000.0
2008-10-13 16:02:00,3.53689,3.54253,3.53689,3.53881,5630000.0
2008-10-13 16:03:00,3.5394,3.54384,3.53834,3.54384,4880000.0
2008-10-13 16:04:00,3.53963,3.54598,3.53274,3.54452,6750000.0
2008-10-13 16:05:00,3.5387,3.54512,3.5387,3.5444,6000000.0
2008-10-13 16:06:00,3.54417,3.54526,3.53556,3.53999,6380000.0
2008-10-13 16:07:00,3.54574,3.54762,3.5403,3.54659,5250000.0
2008-10-13 16:08:00,3.54633,3.54728,3.54104,3.54648,7130000.0
2008-10-13 16:09:00,3.54069,3.54631,3.53539,3.54631,7140000.0
2008-10-13 16:10:00,3.54455,3.54851,3.54282,3.54851,6380000.0
2008-10-13 16:11:00,3.54731,3.54731,3.53541,3.54521,4880000.0
2008-10-13 16:12:00,3.54086,3.54786,3.53805,3.5423,6380000.0
2008-10-13 16:13:00,3.54418,3.54527,3.5359,3.54527,4510000.0
2008-10-13 16:14:00,3.54315,3.54645,3.53935,3.54548,13880000.0
2008-10-13 16:15:00,3.54566,3.54755,3.53762,3.54646,14630000.0
2008-10-13 16:16:00,3.54545,3.54668,3.5405,3.5405,6380000.0
2008-10-13 16:17:00,3.5364,3.54525,3.5364,3.54417,4510000.0
2008-10-13 16:18:00,3.53565,3.54516,3.53565,3.54052,6010000.0
2008-10-13 16:19:00,3.54199,3.5465,3.53737,3.54522,7500000.0
2008-10-13 16:20:00,3.54114,3.54684,3.53621,3.54307,8250000.0
2008-10-13 16:21:00,3.54623,3.54733,3.53687,3.54167,9750000.0
2008-10-13 16:22:00,3.54478,3.54478,3.53445,3.54062,5260000.0
2008-10-13 16:23:00,3.54456,3.54606,3.53662,3.54094,6390000.0
2008-10-13 16:24:00,3.54524,3.5492,3.53744,3.53744,7880000.0
2008-10-13 16:25:00,3.54435,3.54464,3.5353,3.54462,6760000.0
2008-10-13 16:26:00,3.53909,3.54563,3.53909,3.54426,5630000.0
2008-10-13 16:27:00,3.54502,3.54506,3.54016,3.54502,4520000.0
2008-10-13 16:28:00,3.54371,3.54659,3.53827,3.54074,6760000.0
2008-10-13 16:29:00,3.54032,3.54442,3.53576,3.54442,6760000.0
2008-10-13 16:30:00,3.54013,3.54572,3.54013,3.54425,5250000.0
2008-10-13 16:31:00,3.54053,3.5435,3.53124,3.5435,5630000.0
2008-10-13 16:32:00,3.54408,3.54501,3.53362,3.53761,7140000.0
2008-10-13 16:33:00,3.54297,3.54297,3.53376,3.53775,6760000.0
2008-10-13 16:34:00,3.54343,3.54529,3.53632,3.54226,7500000.0
2008-10-13 16:35:00,3.54238,3.5438,3.53701,3.5438,13510000.0
2008-10-13 16:36:00,3.54305,3.54322,3.53931,3.54104,4500000.0
2008-10-13 16:38:00,3.5451,3.5451,3.53522,3.54462,7880000.0
2008-10-13 16:39:00,3.54471,3.5449,3.53833,3.54393,7880000.0
2008-10-13 16:41:00,3.53882,3.54326,3.53528,3.53528,8260000.0
2008-10-13 16:42:00,3.54127,3.54711,3.54011,3.54672,8630000.0
2008-10-13 16:43:00,3.54259,3.54882,3.53744,3.54419,8250000.0
2008-10-13 16:44:00,3.54574,3.54928,3.54014,3.54337,9750000.0
2008-10-13 16:45:00,3.54846,3.54846,3.5387,3.54637,4880000.0
2008-10-13 16:46:00,3.54773,3.55124,3.54342,3.5447,8650000.0
2008-10-13 16:47:00,3.53926,3.5493,3.53926,3.54788,6380000.0
2008-10-13 16:48:00,3.54825,3.55115,3.54651,3.55115,5250000.0
2008-10-13 16:49:00,3.54799,3.54924,3.53937,3.54658,6750000.0
2008-10-13 16:50:00,3.54513,3.55118,3.54439,3.55118,7510000.0
2008-10-13 16:51:00,3.54977,3.54977,3.53956,3.54542,5630000.0
2008-10-13 16:52:00,3.54428,3.54929,3.54335,3.54335,8250000.0
2008-10-13 16:53:00,3.54521,3.55047,3.53641,3.54239,7130000.0
2008-10-13 16:54:00,3.53493,3.54622,3.53493,3.54103,8630000.0
2008-10-13 16:55:00,3.54145,3.54702,3.54068,3.5455,5630000.0
2008-10-13 16:56:00,3.54643,3.54671,3.53508,3.54631,10130000.0
2008-10-13 16:57:00,3.54712,3.54712,3.54065,3.54595,5250000.0
2008-10-13 16:58:00,3.54149,3.54616,3.53952,3.54564,6750000.0
2008-10-13 16:59:00,3.5476,3.5487,3.54093,3.54529,8650000.0
2008-10-13 17:00:00,3.54615,3.55195,3.54249,3.54249,7130000.0
2008-10-13 17:01:00,3.55005,3.55148,3.54122,3.54914,8250000.0
2008-10-13 17:03:00,3.54924,3.55017,3.54124,3.54618,7500000.0
2008-10-13 17:04:00,3.54298,3.54895,3.54206,3.54895,7510000.0
2008-10-13 17:05:00,3.54389,3.54934,3.54389,3.54873,5250000.0
2008-10-13 17:06:00,3.54892,3.54892,3.5428,3.54376,5260000.0
2008-10-13 17:07:00,3.54252,3.54713,3.54061,3.54652,7130000.0
2008-10-13 17:08:00,3.54066,3.54915,3.54066,3.54434,6760000.0
2008-10-13 17:09:00,3.5502,3.55601,3.53817,3.54875,7510000.0
2008-10-13 17:10:00,3.54779,3.54828,3.53946,3.54735,5630000.0
2008-10-13 17:11:00,3.54326,3.54655,3.53721,3.54529,4510000.0
2008-10-13 17:12:00,3.54463,3.54598,3.53838,3.5442,5630000.0
2008-10-13 17:13:00,3.54536,3.54769,3.53797,3.54176,7140000.0
2008-10-13 17:14:00,3.54187,3.54562,3.54012,3.54012,7500000.0
2008-10-13 17:15:00,3.54656,3.54656,3.53826,3.54314,7130000.0
2008-10-13 17:16:00,3.54331,3.54683,3.5358,3.54454,6000000.0
2008-10-13 17:17:00,3.54575,3.54575,3.53901,3.54369,7510000.0
2008-10-13 17:18:00,3.54357,3.54357,3.53246,3.53246,4880000.0
2008-10-13 17:19:00,3.53652,3.5413,3.53283,3.53863,6760000.0
2008-10-13 17:20:00,3.5416,3.54421,3.53764,3.54421,6380000.0
2008-10-13 17:22:00,3.5433,3.54596,3.53558,3.54415,8250000.0
2008-10-13 17:23:00,3.53977,3.54587,3.5372,3.54469,8250000.0
2008-10-13 17:24:00,3.54618,3.54618,3.53918,3.54467,6000000.0
2008-10-13 17:25:00,3.5459,3.5459,3.54008,3.54074,7130000.0
2008-10-13 17:26:00,3.54605,3.54847,3.54079,3.54079,7880000.0
2008-10-13 17:27:00,3.54468,3.54468,3.53437,3.53437,5630000.0
2008-10-13 17:28:00,3.54628,3.54929,3.53744,3.53744,5250000.0
2008-10-13 17:29:00,3.53944,3.5516,3.53873,3.53873,18010000.0
2008-10-13 17:30:00,3.54208,3.55087,3.54208,3.54825,8250000.0
2008-10-13 17:31:00,3.54647,3.54746,3.54061,3.5463,4880000.0
2008-10-13 17:32:00,3.54481,3.54481,3.53945,3.54415,6000000.0
2008-10-13 17:33:00,3.54549,3.54824,3.53876,3.54569,8250000.0
2008-10-13 17:34:00,3.54386,3.54554,3.53246,3.5387,8250000.0
2008-10-13 17:35:00,3.54273,3.5481,3.53908,3.54002,18780000.0
2008-10-13 17:36:00,3.53981,3.54642,3.53736,3.53845,6760000.0
2008-10-13 17:37:00,3.53829,3.54346,3.53675,3.53675,7880000.0
2008-10-13 17:38:00,3.54336,3.54372,3.53428,3.54242,6750000.0
2008-10-13 17:39:00,3.53922,3.54281,3.5336,3.53617,21000000.0
2008-10-13 17:40:00,3.54364,3.54453,3.54058,3.54453,6380000.0
2008-10-13 17:41:00,3.53539,3.54627,3.53523,3.54627,6380000.0
2008-10-13 17:42:00,3.54704,3.55104,3.53649,3.53649,6000000.0
2008-10-13 17:43:00,3.54495,3.5478,3.53916,3.54677,6750000.0
2008-10-13 17:44:00,3.54768,3.54768,3.54109,3.54221,7880000.0
2008-10-13 17:45:00,3.54273,3.54618,3.54198,3.54241,5630000.0
2008-10-13 17:46:00,3.54639,3.54734,3.54212,3.54212,5250000.0
2008-10-13 17:47:00,3.54607,3.54748,3.53818,3.54694,4880000.0
2008-10-13 17:48:00,3.54671,3.54866,3.53546,3.54866,7880000.0
2008-10-13 17:49:00,3.54809,3.55053,3.54628,3.54628,5630000.0
2008-10-13 17:50:00,3.54714,3.55029,3.54371,3.54371,5250000.0
2008-10-13 17:51:00,3.54505,3.55038,3.54114,3.54627,6380000.0
2008-10-13 17:52:00,3.54818,3.55217,3.54342,3.55217,5250000.0
2008-10-13 17:53:00,3.55153,3.55591,3.54606,3.55254,7500000.0
2008-10-13 17:54:00,3.55477,3.55477,3.54281,3.55403,5250000.0
2008-10-13 17:55:00,3.55579,3.55603,3.54408,3.55349,8250000.0
2008-10-13 18:00:00,3.55561,3.55561,3.5425,3.54675,8250000.0
2008-10-13 18:01:00,3.55331,3.55583,3.55082,3.55284,7880000.0
2008-10-13 18:02:00,3.54419,3.55729,3.54419,3.55025,7500000.0
2008-10-13 18:03:00,3.55226,3.55425,3.5486,3.5486,6000000.0
2008-10-13 18:06:00,3.55368,3.55461,3.54665,3.5533,7510000.0
2008-10-13 18:07:00,3.55328,3.56159,3.55328,3.5609,6000000.0
2008-10-13 18:08:00,3.5555,3.55632,3.54643,3.54735,6750000.0
2008-10-13 18:09:00,3.55267,3.55825,3.55267,3.55825,6380000.0
2008-10-13 18:10:00,3.54988,3.55611,3.54988,3.55541,5250000.0
2008-10-13 18:11:00,3.55101,3.55163,3.54303,3.54303,5630000.0
2008-10-13 18:12:00,3.55783,3.55878,3.54939,3.55244,7500000.0
2008-10-13 18:14:00,3.5582,3.56159,3.54788,3.55489,12010000.0
2008-10-13 18:15:00,3.55341,3.55654,3.54925,3.55311,9000000.0
2008-10-13 18:17:00,3.54771,3.55302,3.54718,3.55278,5630000.0
2008-10-13 18:18:00,3.55213,3.55226,3.54643,3.55208,6000000.0
2008-10-13 18:19:00,3.54322,3.55222,3.54322,3.54615,6770000.0
2008-10-13 18:22:00,3.54902,3.55156,3.54684,3.54796,6000000.0
2008-10-13 18:24:00,3.54804,3.5529,3.54323,3.54801,10520000.0
2008-10-13 18:25:00,3.54998,3.55217,3.54417,3.54967,6380000.0
2008-10-13 18:27:00,3.54458,3.55025,3.54192,3.5497,8250000.0
2008-10-13 18:29:00,3.54317,3.54786,3.54123,3.54786,6760000.0
2008-10-13 18:30:00,3.54942,3.54981,3.53699,3.53699,6760000.0
2008-10-13 18:31:00,3.54175,3.54552,3.53346,3.54056,6000000.0
2008-10-13 18:34:00,3.5437,3.54648,3.5388,3.54401,7880000.0
2008-10-13 18:35:00,3.54272,3.54609,3.54213,3.54609,2630000.0
2008-10-13 18:36:00,3.54222,3.54752,3.54105,3.54749,3380000.0
2008-10-13 18:37:00,3.5461,3.54856,3.53876,3.54335,8250000.0
2008-10-13 18:44:00,3.54896,3.54968,3.53731,3.54706,9000000.0
2008-10-13 18:45:00,3.54752,3.54752,3.5399,3.54065,4510000.0
2008-10-13 18:46:00,3.5433,3.54907,3.53967,3.54012,7500000.0
2008-10-13 18:47:00,3.54652,3.54652,3.53557,3.53891,6390000.0
2008-10-13 18:48:00,3.54214,3.54232,3.53175,3.53562,6000000.0
2008-10-13 18:50:00,3.53996,3.54156,3.53564,3.53949,8250000.0
2008-10-13 18:54:00,3.54324,3.54324,3.53659,3.53974,4890000.0
2008-10-13 18:55:00,3.54366,3.54366,3.53236,3.53551,7880000.0
2008-10-13 18:56:00,3.53956,3.54483,3.53173,3.54483,4140000.0
2008-10-13 18:57:00,3.54374,3.54374,3.53528,3.54122,6010000.0
2008-10-13 18:58:00,3.5387,3.54404,3.5336,3.5336,7500000.0
2008-10-13 19:00:00,3.54118,3.54539,3.53695,3.54126,4890000.0
2008-10-13 19:01:00,3.54156,3.54156,3.53574,3.53574,4880000.0
2008-10-13 19:05:00,3.54026,3.54227,3.53163,3.54227,14250000.0
2008-10-13 19:08:00,3.54041,3.54132,3.53136,3.53136,5250000.0
2008-10-13 19:10:00,3.53984,3.53984,3.52895,3.53516,10530000.0
2008-10-13 19:14:00,3.54213,3.54213,3.53166,3.54173,9770000.0
2008-10-13 19:15:00,3.54272,3.54272,3.53693,3.54207,4890000.0
2008-10-13 19:16:00,3.54231,3.54231,3.53097,3.54198,4880000.0
2008-10-13 19:21:00,3.53882,3.53882,3.53727,3.53727,1500000.0
2008-10-13 19:22:00,3.54093,3.54191,3.5366,3.54172,5250000.0
2008-10-13 19:24:00,3.53942,3.54442,3.53481,3.54327,12000000.0
2008-10-13 19:28:00,3.54035,3.54222,3.53247,3.53889,3030000.0
2008-10-13 19:29:00,3.53476,3.54749,3.53476,3.54383,8260000.0
2008-10-13 19:30:00,3.54087,3.54344,3.53633,3.53633,7890000.0
2008-10-13 19:31:00,3.5425,3.5425,3.53805,3.53946,2260000.0
2008-10-13 19:36:00,3.53724,3.53724,3.53724,3.53724,750000.0
2008-10-13 19:37:00,3.53313,3.54373,3.53106,3.54096,6390000.0
2008-10-13 19:42:00,3.54173,3.54173,3.53283,3.5408,6000000.0
2008-10-13 19:44:00,3.54267,3.54267,3.53204,3.5367,19880000.0
2008-10-13 19:45:00,3.53461,3.54432,3.53461,3.54235,5250000.0
2008-10-13 19:49:00,3.54005,3.54005,3.52803,3.52803,4500000.0
2008-10-13 19:50:00,3.53747,3.54424,3.53715,3.53715,6000000.0
2008-10-13 19:51:00,3.53979,3.54263,3.53257,3.53257,3750000.0
2008-10-13 19:57:00,3.54081,3.54081,3.5296,3.54039,4500000.0
2008-10-13 19:58:00,3.54171,3.54171,3.53488,3.5375,7130000.0
2008-10-13 20:00:00,3.53362,3.54325,3.53223,3.54305,7130000.0
2008-10-13 20:02:00,3.53232,3.54119,3.53232,3.5397,6380000.0
2008-10-13 20:07:00,3.53257,3.54248,3.53018,3.54136,7130000.0
2008-10-13 20:15:00,3.53381,3.5422,3.53201,3.5422,7500000.0
2008-10-13 20:18:00,3.53397,3.54576,3.53254,3.54179,6760000.0
2008-10-13 20:23:00,3.54294,3.54294,3.5318,3.53277,4880000.0
2008-10-13 20:30:00,3.54184,3.54247,3.53808,3.53808,8250000.0
2008-10-13 20:31:00,3.54223,3.54223,3.53844,3.53992,6000000.0
2008-10-13 20:45:00,3.53702,3.54665,3.53563,3.54644,6760000.0
2008-10-13 20:55:00,3.53122,3.5416,3.52954,3.54009,7130000.0
2008-10-13 21:00:00,3.5409,3.54328,3.53622,3.53622,3750000.0
2008-10-13 21:03:00,3.53511,3.54565,3.53293,3.54387,6760000.0
2008-10-13 21:09:00,3.5414,3.54291,3.53509,3.54086,12010000.0
2008-10-13 21:10:00,3.53906,3.53906,3.53906,3.53906,750000.0
2008-10-13 21:15:00,3.53417,3.54388,3.5333,3.54388,6390000.0
2008-10-13 21:23:00,3.53576,3.54833,3.53465,3.54422,6760000.0
2008-10-13 21:28:00,3.53368,3.54285,3.5315,3.54285,6760000.0
2008-10-13 21:30:00,3.5387,3.55174,3.53554,3.54471,7130000.0
2008-10-13 21:31:00,3.53537,3.54502,3.53537,3.54232,2250000.0
2008-10-13 21:32:00,3.54161,3.54161,3.53785,3.53785,1500000.0
2008-10-13 21:35:00,3.54112,3.54304,3.53821,3.53832,6000000.0
2008-10-13 21:36:00,3.54111,3.54131,3.53297,3.54131,3750000.0
2008-10-13 21:37:00,3.54156,3.54156,3.53721,3.53721,2250000.0
2008-10-13 21:38:00,3.53717,3.54199,3.53166,3.54025,10130000.0
2008-10-13 21:40:00,3.53529,3.54449,3.53349,3.544,6760000.0
2008-10-13 21:41:00,3.5372,3.54158,3.53671,3.53671,3000000.0
2008-10-13 21:42:00,3.53799,3.53891,3.53748,3.53748,1880000.0
2008-10-13 21:44:00,3.54274,3.54334,3.53383,3.54265,14260000.0
2008-10-13 21:45:00,3.54512,3.54562,3.53862,3.54033,4880000.0
2008-10-13 21:47:00,3.53387,3.54347,3.53197,3.54268,7500000.0
2008-10-13 21:50:00,3.53422,3.54385,3.53283,3.53422,9380000.0
2008-10-13 21:51:00,3.53798,3.54268,3.53784,3.53865,4140000.0
2008-10-13 21:52:00,3.5429,3.5429,3.53719,3.53978,4500000.0
2008-10-13 21:55:00,3.53456,3.54442,3.53346,3.54353,6760000.0
2008-10-13 21:56:00,3.53803,3.54121,3.53172,3.53748,3380000.0
2008-10-13 21:58:00,3.54342,3.54342,3.53844,3.53844,1130000.0
2008-10-13 21:59:00,3.5331,3.54203,3.53008,3.53561,9390000.0
2008-10-13 22:00:00,3.53966,3.54392,3.53899,3.53899,4880000.0
2008-10-13 22:01:00,3.54321,3.54578,3.53453,3.54308,6000000.0
2008-10-13 22:02:00,3.53983,3.53983,3.53892,3.53892,1500000.0
2008-10-13 22:12:00,3.53971,3.54332,3.53351,3.53914,5250000.0
2008-10-13 22:14:00,3.53859,3.54602,3.53859,3.54181,10880000.0
2008-10-13 22:15:00,3.53866,3.54062,3.53866,3.54062,1500000.0
2008-10-13 22:16:00,3.53718,3.53917,3.53718,3.53739,3750000.0
2008-10-13 22:23:00,3.53504,3.54715,3.53446,3.54401,6760000.0
2008-10-13 22:25:00,3.53108,3.53108,3.52377,3.52377,3750000.0
2008-10-13 22:26:00,3.53576,3.53576,3.53134,3.53384,3380000.0
2008-10-13 22:27:00,3.5356,3.53653,3.52973,3.53455,7130000.0
2008-10-13 22:28:00,3.5261,3.53503,3.5261,3.53449,3380000.0
2008-10-13 22:29:00,3.52731,3.54097,3.52731,3.53849,10880000.0
2008-10-13 22:30:00,3.53737,3.53849,3.53144,3.53144,8250000.0
2008-10-13 22:31:00,3.53391,3.53458,3.52418,3.52418,3750000.0
2008-10-13 22:32:00,3.53459,3.53579,3.52593,3.53184,3750000.0
2008-10-13 22:33:00,3.53078,3.53224,3.52431,3.52431,3760000.0
2008-10-13 22:34:00,3.53365,3.53365,3.52292,3.53098,3380000.0
2008-10-13 22:35:00,3.53127,3.53335,3.52533,3.53285,3750000.0
2008-10-13 22:36:00,3.52975,3.53198,3.5266,3.53198,5250000.0
2008-10-13 22:37:00,3.53302,3.53505,3.52442,3.53199,6000000.0
2008-10-13 22:40:00,3.52387,3.53346,3.52196,3.53267,6390000.0
2008-10-13 22:41:00,3.53177,3.53187,3.52842,3.53187,2250000.0
2008-10-13 22:42:00,3.52677,3.52677,3.51899,3.51899,2630000.0
2008-10-13 22:45:00,3.52512,3.53475,3.52373,3.53455,6760000.0
2008-10-13 22:47:00,3.52472,3.53447,3.52395,3.53263,3380000.0
2008-10-13 22:48:00,3.52561,3.53635,3.52561,3.53471,9760000.0
2008-10-13 22:51:00,3.53272,3.53326,3.53272,3.53326,760000.0
2008-10-13 22:52:00,3.53299,3.53343,3.52802,3.53254,8250000.0
2008-10-13 22:53:00,3.52959,3.53225,3.52268,3.53225,6000000.0
2008-10-13 22:54:00,3.53131,3.53317,3.53131,3.53199,3760000.0
2008-10-13 22:55:00,3.52851,3.5312,3.52439,3.52675,4130000.0
2008-10-13 22:56:00,3.53266,3.53266,3.52232,3.53178,5250000.0
2008-10-13 22:57:00,3.5311,3.5311,3.52198,3.52198,2630000.0
2008-10-13 22:58:00,3.53221,3.53221,3.52192,3.52665,3750000.0
2008-10-13 22:59:00,3.52779,3.53636,3.52779,3.52968,15380000.0
2008-10-13 23:00:00,3.52621,3.52735,3.52492,3.52492,5250000.0
2008-10-13 23:02:00,3.51744,3.52678,3.51625,3.51625,8250000.0
2008-10-13 23:03:00,3.52771,3.52771,3.51947,3.52741,4500000.0
2008-10-13 23:04:00,3.52966,3.53259,3.52336,3.53018,7500000.0
2008-10-13 23:05:00,3.51912,3.52875,3.51773,3.52854,8630000.0
2008-10-13 23:07:00,3.52794,3.52866,3.51775,3.52407,6020000.0
2008-10-13 23:08:00,3.51893,3.52941,3.51893,3.52941,3750000.0
2008-10-13 23:09:00,3.52881,3.5289,3.51971,3.52311,6750000.0
2008-10-13 23:10:00,3.52731,3.52863,3.52378,3.52863,3760000.0
2008-10-13 23:11:00,3.52832,3.52996,3.52217,3.52996,6000000.0
2008-10-13 23:12:00,3.52688,3.52996,3.52032,3.52996,4130000.0
2008-10-13 23:13:00,3.52957,3.52957,3.51766,3.52513,9770000.0
2008-10-13 23:14:00,3.52421,3.52913,3.51758,3.52611,13880000.0
2008-10-13 23:15:00,3.53158,3.53556,3.52586,3.53256,7140000.0
2008-10-13 23:16:00,3.51865,3.52769,3.51865,3.52521,5250000.0
2008-10-13 23:17:00,3.52584,3.52973,3.52304,3.52937,5250000.0
2008-10-13 23:19:00,3.53374,3.53591,3.53137,3.53137,3380000.0
2008-10-13 23:20:00,3.52712,3.53663,3.52709,3.53037,12000000.0
2008-10-13 23:21:00,3.53026,3.53026,3.52064,3.53009,6000000.0
2008-10-13 23:22:00,3.52078,3.53171,3.52078,3.52533,5630000.0
2008-10-13 23:24:00,3.52816,3.52955,3.5256,3.5256,2250000.0
2008-10-13 23:25:00,3.52228,3.53494,3.52188,3.53147,6390000.0
2008-10-13 23:27:00,3.51897,3.52868,3.51895,3.5259,8250000.0
2008-10-13 23:28:00,3.5256,3.52961,3.5241,3.5241,2250000.0
2008-10-13 23:29:00,3.52307,3.53052,3.51864,3.52398,14250000.0
2008-10-13 23:30:00,3.52424,3.52929,3.51936,3.52377,3750000.0
2008-10-13 23:31:00,3.5275,3.52862,3.51918,3.52862,7500000.0
2008-10-13 23:32:00,3.51956,3.52878,3.51956,3.52878,1500000.0
2008-10-13 23:34:00,3.52653,3.52723,3.52653,3.52723,1500000.0
2008-10-13 23:35:00,3.52862,3.52862,3.51624,3.52238,6000000.0
2008-10-13 23:36:00,3.52699,3.52942,3.52349,3.52349,7500000.0
2008-10-13 23:37:00,3.52977,3.53287,3.52857,3.53287,3000000.0
2008-10-13 23:38:00,3.5234,3.52941,3.52273,3.52941,4500000.0
2008-10-13 23:40:00,3.52995,3.52995,3.52995,3.52995,750000.0
2008-10-13 23:41:00,3.51927,3.52911,3.51781,3.52897,6020000.0
2008-10-13 23:44:00,3.52576,3.52753,3.5242,3.52433,2630000.0
2008-10-13 23:45:00,3.52165,3.53361,3.52118,3.53361,7500000.0
2008-10-13 23:48:00,3.52598,3.52979,3.5232,3.52979,5250000.0
2008-10-13 23:49:00,3.52294,3.53468,3.52294,3.53066,9770000.0
2008-10-13 23:52:00,3.5225,3.53374,3.52244,3.53208,7130000.0
2008-10-13 23:59:00,3.52936,3.53085,3.52008,3.52769,9750000.0
2008-10-14 00:00:00,3.52219,3.53089,3.52096,3.52102,3000000.0
2008-10-14 00:01:00,3.53055,3.53055,3.52513,3.52918,2250000.0
2008-10-14 00:03:00,3.52112,3.53075,3.51973,3.53055,6760000.0
2008-10-14 00:05:00,3.52112,3.53075,3.51973,3.53055,7130000.0
2008-10-14 00:07:00,3.52062,3.53025,3.51923,3.53004,7130000.0
2008-10-14 00:09:00,3.52032,3.52995,3.51893,3.52975,7130000.0
2008-10-14 00:10:00,3.52373,3.52373,3.52373,3.52373,750000.0
2008-10-14 00:11:00,3.52782,3.52782,3.52782,3.52782,750000.0
2008-10-14 00:13:00,3.51982,3.52922,3.51982,3.52922,760000.0
2008-10-14 00:14:00,3.52793,3.52938,3.51982,3.52388,11640000.0
2008-10-14 00:15:00,3.52524,3.52903,3.52524,3.52903,760000.0
2008-10-14 00:16:00,3.52966,3.52966,3.52612,3.52612,1130000.0
2008-10-14 00:17:00,3.53631,3.53631,3.53631,3.53631,380000.0
2008-10-14 00:18:00,3.53457,3.53457,3.53217,3.53217,2250000.0
2008-10-14 00:20:00,3.5226,3.52977,3.51816,3.52977,8250000.0
2008-10-14 00:23:00,3.52185,3.5321,3.52122,3.53174,6760000.0
2008-10-14 00:26:00,3.52885,3.52885,3.52033,3.52118,3380000.0
2008-10-14 00:27:00,3.53039,3.53039,3.52652,3.53022,3380000.0
2008-10-14 00:28:00,3.52446,3.53584,3.52446,3.53328,6760000.0
2008-10-14 00:30:00,3.53697,3.53902,3.53012,3.53902,4500000.0
2008-10-14 00:31:00,3.52372,3.53007,3.52372,3.53007,1500000.0
2008-10-14 00:32:00,3.53101,3.53101,3.53085,3.53085,1500000.0
2008-10-14 00:36:00,3.52584,3.52655,3.52584,3.52655,3000000.0
2008-10-14 00:37:00,3.5228,3.53364,3.52208,3.53218,6760000.0
2008-10-14 00:40:00,3.52897,3.52927,3.51951,3.52109,12760000.0
2008-10-14 00:41:00,3.52935,3.52935,3.52159,3.52159,2250000.0
2008-10-14 00:42:00,3.52929,3.53222,3.52029,3.52943,12380000.0
2008-10-14 00:43:00,3.53308,3.53349,3.52153,3.52411,6760000.0
2008-10-14 00:44:00,3.53244,3.53489,3.52564,3.53345,6750000.0
2008-10-14 00:45:00,3.52104,3.53352,3.52104,3.52487,6010000.0
2008-10-14 00:46:00,3.53002,3.53334,3.52976,3.52976,3750000.0
2008-10-14 00:48:00,3.52642,3.53605,3.52503,3.53585,6020000.0
2008-10-14 00:50:00,3.53012,3.53477,3.53012,3.53398,3000000.0
2008-10-14 00:56:00,3.53262,3.53799,3.52862,3.53639,13880000.0
2008-10-14 00:57:00,3.53134,3.53788,3.5272,3.53225,6380000.0
2008-10-14 01:00:00,3.53317,3.53747,3.53317,3.53747,2250000.0
2008-10-14 01:01:00,3.52929,3.54164,3.5285,3.53803,6760000.0
2008-10-14 01:03:00,3.53144,3.53144,3.53144,3.53144,750000.0
2008-10-14 01:04:00,3.53376,3.53709,3.53082,3.53709,8250000.0
2008-10-14 01:11:00,3.52682,3.53645,3.52543,3.53625,6760000.0
2008-10-14 01:14:00,3.53627,3.53692,3.52752,3.53477,7880000.0
2008-10-14 01:15:00,3.53725,3.53725,3.52739,3.53131,4880000.0
2008-10-14 01:20:00,3.53562,3.54525,3.53423,3.54505,6390000.0
2008-10-14 01:23:00,3.53407,3.54175,3.53062,3.53979,6760000.0
2008-10-14 01:26:00,3.53271,3.53401,3.53271,3.53273,2250000.0
2008-10-14 01:27:00,3.52812,3.53775,3.52673,3.53755,7130000.0
2008-10-14 01:29:00,3.52675,3.53543,3.52386,3.53543,15010000.0
2008-10-14 01:30:00,3.53024,3.53824,3.53024,3.53261,3000000.0
2008-10-14 01:31:00,3.5329,3.53645,3.52971,3.52971,3750000.0
2008-10-14 01:32:00,3.53734,3.53782,3.5271,3.53769,6380000.0
2008-10-14 01:33:00,3.53712,3.53904,3.5295,3.5295,6000000.0
2008-10-14 01:34:00,3.53978,3.53978,3.52738,3.53645,5250000.0
2008-10-14 01:40:00,3.5361,3.54001,3.53107,3.53768,5250000.0
2008-10-14 01:41:00,3.53962,3.53962,3.53531,3.53531,2250000.0
2008-10-14 01:42:00,3.53568,3.53751,3.53116,3.53116,2250000.0
2008-10-14 01:43:00,3.53212,3.54051,3.53212,3.54051,1500000.0
2008-10-14 01:44:00,3.54066,3.54325,3.53325,3.53835,11250000.0
2008-10-14 01:45:00,3.54257,3.54261,3.54257,3.54261,1500000.0
2008-10-14 01:47:00,3.53252,3.54215,3.53113,3.54195,7130000.0
2008-10-14 01:48:00,3.53664,3.538,3.52828,3.53494,3380000.0
2008-10-14 01:49:00,3.5302,3.5369,3.5302,3.5369,2250000.0
2008-10-14 01:52:00,3.53787,3.54271,3.53634,3.54059,4130000.0
2008-10-14 01:53:00,3.54287,3.54351,3.53396,3.54224,4510000.0
2008-10-14 01:54:00,3.53843,3.5398,3.53843,3.5398,1500000.0
2008-10-14 01:55:00,3.54129,3.54171,3.54069,3.54171,2250000.0
2008-10-14 01:56:00,3.54321,3.54321,3.54212,3.54232,3750000.0
2008-10-14 01:57:00,3.54387,3.54387,3.53442,3.53907,15380000.0
2008-10-14 01:58:00,3.54358,3.54358,3.53428,3.53816,5250000.0
2008-10-14 02:01:00,3.53766,3.53893,3.53121,3.53893,3750000.0
2008-10-14 02:02:00,3.54361,3.54392,3.53173,3.54392,4500000.0
2008-10-14 02:03:00,3.53326,3.54464,3.53117,3.54317,10130000.0
2008-10-14 02:04:00,3.54212,3.54372,3.53926,3.54372,3380000.0
2008-10-14 02:05:00,3.54464,3.54472,3.53273,3.53986,7500000.0
2008-10-14 02:08:00,3.53612,3.54555,3.53423,3.53423,3380000.0
2008-10-14 02:09:00,3.53932,3.54895,3.53793,3.54874,6020000.0
2008-10-14 02:12:00,3.53753,3.54934,3.53483,3.54378,5650000.0
2008-10-14 02:14:00,3.53306,3.54395,3.53238,3.54395,10510000.0
2008-10-14 02:15:00,3.54374,3.54374,3.53251,3.53867,3750000.0
2008-10-14 02:16:00,3.53619,3.54724,3.53577,3.54424,9390000.0
2008-10-14 02:17:00,3.54392,3.54394,3.53741,3.54394,4880000.0
2008-10-14 02:19:00,3.54562,3.54562,3.53282,3.53915,6380000.0
2008-10-14 02:20:00,3.53577,3.54561,3.53408,3.54416,10500000.0
2008-10-14 02:22:00,3.54547,3.54547,3.54414,3.54414,1500000.0
2008-10-14 02:23:00,3.52652,3.54146,3.52652,3.54146,6760000.0
2008-10-14 02:25:00,3.5409,3.5409,3.53025,3.53413,1880000.0
2008-10-14 02:26:00,3.52608,3.53453,3.5236,3.53453,6020000.0
2008-10-14 02:30:00,3.52712,3.53675,3.52573,3.53654,7500000.0
2008-10-14 02:32:00,3.52717,3.54037,3.52682,3.5363,6020000.0
2008-10-14 02:34:00,3.53177,3.53177,3.53177,3.53177,750000.0
2008-10-14 02:35:00,3.52874,3.53422,3.52296,3.52296,4500000.0
2008-10-14 02:36:00,3.52801,3.53959,3.52678,3.53628,6020000.0
2008-10-14 02:43:00,3.52728,3.53631,3.52402,3.53326,4910000.0
2008-10-14 02:45:00,3.52632,3.53595,3.52493,3.53574,6760000.0
2008-10-14 02:47:00,3.52971,3.53225,3.52217,3.52217,3760000.0
2008-10-14 02:48:00,3.51535,3.52594,3.51342,3.52098,9390000.0
2008-10-14 02:56:00,3.52669,3.52761,3.51716,3.52721,6000000.0
2008-10-14 02:57:00,3.51811,3.52915,3.51751,3.52367,14640000.0
2008-10-14 03:00:00,3.52052,3.53015,3.51913,3.52995,7500000.0
2008-10-14 03:02:00,3.52429,3.52933,3.5207,3.5207,4500000.0
2008-10-14 03:03:00,3.52114,3.53182,3.52114,3.53016,6770000.0
2008-10-14 03:11:00,3.52892,3.53855,3.52753,3.53835,6390000.0
2008-10-14 03:15:00,3.52192,3.53155,3.52053,3.53134,7130000.0
2008-10-14 03:23:00,3.52752,3.52752,3.52239,3.52239,2250000.0
2008-10-14 03:30:00,3.53243,3.53395,3.52432,3.53395,4500000.0
2008-10-14 03:42:00,3.51897,3.52846,3.51758,3.52846,7500000.0
2008-10-14 03:45:00,3.52757,3.53167,3.52222,3.52947,12000000.0
2008-10-14 03:55:00,3.52482,3.52889,3.51899,3.52608,12000000.0
2008-10-14 03:56:00,3.52074,3.53261,3.51968,3.52922,7500000.0
2008-10-14 03:58:00,3.51912,3.52875,3.51773,3.52854,6760000.0
2008-10-14 04:00:00,3.52422,3.53385,3.52283,3.53364,6390000.0
2008-10-14 04:04:00,3.52008,3.53179,3.51965,3.52921,6390000.0
2008-10-14 04:15:00,3.52222,3.53185,3.52083,3.53165,6760000.0
2008-10-14 04:26:00,3.51971,3.5288,3.51765,3.52879,6020000.0
2008-10-14 04:29:00,3.52053,3.52948,3.51823,3.52948,7130000.0
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 05:15:00,3.52877,3.53282,3.52877,3.53282,1500000.0
2008-10-14 05:19:00,3.52224,3.53399,3.52209,3.53168,7130000.0
2008-10-14 05:26:00,3.52184,3.53194,3.52083,3.53096,7500000.0
2008-10-14 05:27:00,3.53021,3.53021,3.52437,3.5276,4500000.0
2008-10-14 05:28:00,3.52874,3.52874,3.52189,3.5226,6000000.0
2008-10-14 05:30:00,3.52432,3.53395,3.52293,3.53374,6390000.0
2008-10-14 05:45:00,3.52312,3.53275,3.52173,3.53254,7130000.0
2008-10-14 05:59:00,3.52299,3.53448,3.52236,3.53197,6390000.0
2008-10-14 06:00:00,3.53395,3.53395,3.53395,3.53395,750000.0
2008-10-14 06:04:00,3.5207,3.53076,3.51873,3.52993,7130000.0
2008-10-14 06:14:00,3.53042,3.53042,3.51978,3.52937,3010000.0
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 06:45:00,3.52867,3.53276,3.52332,3.53272,7500000.0
2008-10-14 06:48:00,3.52088,3.52609,3.52008,3.52479,5630000.0
2008-10-14 06:49:00,3.51653,3.52686,3.51653,3.52165,9020000.0
2008-10-14 07:00:00,3.51812,3.52775,3.51673,3.52754,7500000.0
2008-10-14 07:05:00,3.51842,3.52805,3.51703,3.52785,6390000.0
2008-10-14 07:10:00,3.52442,3.5265,3.51627,3.52312,9750000.0
2008-10-14 07:11:00,3.52472,3.52472,3.52037,3.52467,3750000.0
2008-10-14 07:12:00,3.52619,3.52675,3.52067,3.52468,7130000.0
2008-10-14 07:13:00,3.52488,3.52488,3.51444,3.52248,7500000.0
2008-10-14 07:14:00,3.51274,3.52626,3.51274,3.5209,8250000.0
2008-10-14 07:15:00,3.51301,3.52452,3.51301,3.51446,4880000.0
2008-10-14 07:21:00,3.51705,3.52833,3.5143,3.52364,6010000.0
2008-10-14 07:22:00,3.51093,3.52311,3.51072,3.51775,10880000.0
2008-10-14 07:26:00,3.52313,3.52313,3.51375,3.51375,3010000.0
2008-10-14 07:27:00,3.51412,3.52375,3.51273,3.52354,7130000.0
2008-10-14 07:29:00,3.51966,3.52552,3.51966,3.52342,8250000.0
2008-10-14 07:30:00,3.5237,3.52372,3.5237,3.52372,1500000.0
2008-10-14 07:32:00,3.516,3.52619,3.5159,3.52562,6760000.0
2008-10-14 07:41:00,3.50658,3.51818,3.50528,3.5102,9750000.0
2008-10-14 07:42:00,3.51478,3.51501,3.5093,3.51482,6000000.0
2008-10-14 07:43:00,3.50829,3.51293,3.50573,3.50858,6750000.0
2008-10-14 07:44:00,3.51622,3.51786,3.5076,3.51534,8250000.0
2008-10-14 07:45:00,3.5179,3.5179,3.50893,3.5165,6000000.0
2008-10-14 07:46:00,3.51054,3.51597,3.50646,3.50646,3000000.0
2008-10-14 07:49:00,3.51739,3.51843,3.50914,3.50914,8250000.0
2008-10-14 07:50:00,3.51241,3.51792,3.51241,3.51792,3000000.0
2008-10-14 07:51:00,3.51811,3.52283,3.51588,3.51601,6000000.0
2008-10-14 07:52:00,3.51898,3.52319,3.51146,3.51863,12000000.0
2008-10-14 07:56:00,3.51321,3.5253,3.51321,3.51994,10510000.0
2008-10-14 07:57:00,3.50803,3.5188,3.50803,3.51626,6750000.0
2008-10-14 07:58:00,3.50879,3.51498,3.5023,3.51498,7500000.0
2008-10-14 08:00:00,3.51792,3.51792,3.50662,3.515,5260000.0
2008-10-14 08:01:00,3.51557,3.51856,3.50668,3.51522,8640000.0
2008-10-14 08:02:00,3.50972,3.51321,3.5048,3.50972,11630000.0
2008-10-14 08:04:00,3.50544,3.51529,3.50405,3.51529,7500000.0
2008-10-14 08:06:00,3.50455,3.51423,3.50059,3.51124,13500000.0
2008-10-14 08:07:00,3.51158,3.51364,3.5085,3.51075,4880000.0
2008-10-14 08:09:00,3.50614,3.52245,3.50614,3.52245,8260000.0
2008-10-14 08:10:00,3.52286,3.52295,3.51656,3.51853,6010000.0
2008-10-14 08:11:00,3.52091,3.52091,3.51335,3.51335,4880000.0
2008-10-14 08:12:00,3.51804,3.51804,3.51091,3.51091,6010000.0
2008-10-14 08:13:00,3.51602,3.51919,3.5113,3.51377,8250000.0
2008-10-14 08:14:00,3.51946,3.51985,3.50737,3.50737,7880000.0
2008-10-14 08:15:00,3.51544,3.52297,3.51544,3.5159,7510000.0
2008-10-14 08:16:00,3.52079,3.52181,3.51265,3.52181,6380000.0
2008-10-14 08:18:00,3.51862,3.52161,3.51821,3.51842,4500000.0
2008-10-14 08:19:00,3.5148,3.52649,3.51356,3.52303,7500000.0
2008-10-14 08:21:00,3.51962,3.52024,3.51494,3.52024,6000000.0
2008-10-14 08:22:00,3.5156,3.51997,3.51489,3.51997,4500000.0
2008-10-14 08:23:00,3.5211,3.5211,3.51571,3.51807,6380000.0
2008-10-14 08:24:00,3.51881,3.52222,3.50934,3.52222,9760000.0
2008-10-14 08:25:00,3.52229,3.52229,3.51215,3.51831,7130000.0
2008-10-14 08:26:00,3.52376,3.52417,3.51426,3.51765,6000000.0
2008-10-14 08:27:00,3.51532,3.52092,3.51532,3.51734,4880000.0
2008-10-14 08:28:00,3.51701,3.52336,3.514,3.52061,15380000.0
2008-10-14 08:29:00,3.51943,3.51944,3.51122,3.51711,6000000.0
2008-10-14 08:30:00,3.52079,3.52079,3.51142,3.515,6380000.0
2008-10-14 08:31:00,3.51805,3.51868,3.51358,3.51687,9380000.0
2008-10-14 08:32:00,3.51312,3.51777,3.51259,3.51777,7500000.0
2008-10-14 08:33:00,3.50834,3.51916,3.50584,3.51916,16500000.0
2008-10-14 08:34:00,3.51503,3.51937,3.51233,3.51669,6000000.0
2008-10-14 08:35:00,3.51147,3.51731,3.50902,3.51727,6000000.0
2008-10-14 08:36:00,3.51628,3.51667,3.50696,3.51059,14250000.0
2008-10-14 08:37:00,3.51412,3.51656,3.506,3.51346,16880000.0
2008-10-14 08:38:00,3.50744,3.52028,3.50744,3.51388,11630000.0
2008-10-14 08:39:00,3.50505,3.51053,3.50505,3.50962,3380000.0
2008-10-14 08:40:00,3.51374,3.51461,3.505,3.50768,3750000.0
2008-10-14 08:41:00,3.5036,3.51256,3.49837,3.50077,14260000.0
2008-10-14 08:42:00,3.50923,3.51235,3.50339,3.51235,4500000.0
2008-10-14 08:43:00,3.50568,3.51152,3.50538,3.51092,10500000.0
2008-10-14 08:44:00,3.51265,3.51747,3.50705,3.51144,13520000.0
2008-10-14 08:45:00,3.51235,3.51432,3.50492,3.51199,6000000.0
2008-10-14 08:46:00,3.50846,3.51308,3.50336,3.50336,5630000.0
2008-10-14 08:47:00,3.51205,3.51295,3.50122,3.50976,9380000.0
2008-10-14 08:48:00,3.50571,3.51319,3.50391,3.51319,8250000.0
2008-10-14 08:49:00,3.51044,3.51659,3.50604,3.51447,15010000.0
2008-10-14 08:50:00,3.5065,3.51337,3.50001,3.50719,11260000.0
2008-10-14 08:51:00,3.50992,3.51238,3.50241,3.51178,8250000.0
2008-10-14 08:52:00,3.51286,3.51286,3.50018,3.5118,13140000.0
2008-10-14 08:53:00,3.51466,3.51746,3.50601,3.50917,12750000.0
2008-10-14 08:54:00,3.51415,3.51509,3.50376,3.51378,12750000.0
2008-10-14 08:55:00,3.5157,3.5157,3.50573,3.51384,5630000.0
2008-10-14 08:56:00,3.51518,3.51576,3.51002,3.51558,7510000.0
2008-10-14 08:57:00,3.51642,3.51742,3.51224,3.51742,6380000.0
2008-10-14 08:58:00,3.50972,3.51635,3.50916,3.50916,5250000.0
2008-10-14 08:59:00,3.51483,3.51483,3.50199,3.51437,12010000.0
2008-10-14 09:00:00,3.5138,3.5178,3.50841,3.51761,5630000.0
2008-10-14 09:01:00,3.51562,3.51764,3.50773,3.51157,6000000.0
2008-10-14 09:02:00,3.51548,3.51815,3.50969,3.50969,6000000.0
2008-10-14 09:03:00,3.51186,3.51576,3.50409,3.50462,7500000.0
2008-10-14 09:04:00,3.51089,3.51291,3.49981,3.50636,6380000.0
2008-10-14 09:05:00,3.50814,3.50814,3.49665,3.50254,7130000.0
2008-10-14 09:06:00,3.50901,3.50912,3.50451,3.50451,4880000.0
2008-10-14 09:07:00,3.5061,3.50884,3.49655,3.49655,4880000.0
2008-10-14 09:10:00,3.50515,3.50841,3.49816,3.50768,6750000.0
2008-10-14 09:11:00,3.49794,3.50915,3.49794,3.50575,7140000.0
2008-10-14 09:12:00,3.4983,3.50529,3.4983,3.50129,5250000.0
2008-10-14 09:13:00,3.50131,3.50629,3.49491,3.49842,6750000.0
2008-10-14 09:14:00,3.50291,3.50446,3.49616,3.5009,5250000.0
2008-10-14 09:15:00,3.50479,3.50479,3.49478,3.50012,4890000.0
2008-10-14 09:16:00,3.50081,3.50243,3.4968,3.5021,8250000.0
2008-10-14 09:17:00,3.50091,3.50374,3.49591,3.49591,4500000.0
2008-10-14 09:18:00,3.50292,3.5057,3.49582,3.49582,7140000.0
2008-10-14 09:19:00,3.50377,3.50495,3.4989,3.50387,4500000.0
2008-10-14 09:20:00,3.50015,3.50449,3.49419,3.50059,7500000.0
2008-10-14 09:21:00,3.49352,3.50418,3.49352,3.49739,7500000.0
2008-10-14 09:22:00,3.49684,3.50292,3.49683,3.49736,5250000.0
2008-10-14 09:23:00,3.49809,3.50333,3.49326,3.50327,6000000.0
2008-10-14 09:24:00,3.4986,3.50306,3.49156,3.49156,7880000.0
2008-10-14 09:25:00,3.49779,3.50519,3.49779,3.49947,6000000.0
2008-10-14 09:26:00,3.50261,3.51066,3.49936,3.50162,5630000.0
2008-10-14 09:27:00,3.50437,3.50437,3.49336,3.50007,5260000.0
2008-10-14 09:28:00,3.50042,3.5026,3.49497,3.5026,6750000.0
2008-10-14 09:29:00,3.49973,3.50216,3.49537,3.49616,4880000.0
2008-10-14 09:30:00,3.49785,3.5016,3.49618,3.49882,10130000.0
2008-10-14 09:31:00,3.4965,3.50029,3.49398,3.49525,5250000.0
2008-10-14 09:32:00,3.49732,3.50005,3.49674,3.49739,4500000.0
2008-10-14 09:33:00,3.49341,3.4974,3.49273,3.49437,6380000.0
2008-10-14 09:34:00,3.49338,3.49338,3.48971,3.48971,5250000.0
2008-10-14 09:35:00,3.48915,3.49034,3.48457,3.49034,4880000.0
2008-10-14 09:36:00,3.48404,3.49098,3.48404,3.49098,4510000.0
2008-10-14 09:37:00,3.49024,3.49205,3.48246,3.489,6760000.0
2008-10-14 09:38:00,3.48716,3.49173,3.48716,3.48909,5250000.0
2008-10-14 09:39:00,3.48945,3.49118,3.48541,3.49118,5630000.0
2008-10-14 09:40:00,3.48899,3.49543,3.48396,3.49082,7880000.0
2008-10-14 09:41:00,3.48535,3.49046,3.4809,3.48726,7510000.0
2008-10-14 09:42:00,3.4857,3.48917,3.47745,3.4813,19890000.0
2008-10-14 09:43:00,3.48598,3.48697,3.47766,3.4852,6390000.0
2008-10-14 09:44:00,3.48699,3.48978,3.48361,3.48978,9000000.0
2008-10-14 09:45:00,3.47905,3.48815,3.47905,3.48321,5260000.0
2008-10-14 09:46:00,3.48296,3.48541,3.47582,3.48058,7880000.0
2008-10-14 09:47:00,3.48562,3.48756,3.47618,3.48196,8250000.0
2008-10-14 09:48:00,3.47687,3.48179,3.47244,3.47244,6750000.0
2008-10-14 09:49:00,3.48185,3.48211,3.47558,3.47558,6380000.0
2008-10-14 09:50:00,3.47975,3.481,3.47577,3.48067,7130000.0
2008-10-14 09:51:00,3.47562,3.483,3.47296,3.48132,6020000.0
2008-10-14 09:52:00,3.47659,3.47988,3.47477,3.47537,9000000.0
2008-10-14 09:53:00,3.46873,3.47673,3.46748,3.47666,6760000.0
2008-10-14 09:54:00,3.47586,3.47934,3.46627,3.47771,8630000.0
2008-10-14 09:55:00,3.47194,3.48234,3.47165,3.48009,6000000.0
2008-10-14 09:56:00,3.48093,3.48213,3.47518,3.47994,7890000.0
2008-10-14 09:57:00,3.47709,3.47852,3.46912,3.47477,8250000.0
2008-10-14 09:58:00,3.47199,3.48158,3.47199,3.48155,6750000.0
2008-10-14 09:59:00,3.48094,3.48158,3.47555,3.48158,6390000.0
2008-10-14 10:00:00,3.48213,3.48213,3.47826,3.48004,5250000.0
2008-10-14 10:01:00,3.48184,3.48566,3.47587,3.48566,5250000.0
2008-10-14 10:02:00,3.48558,3.48568,3.48153,3.48566,5630000.0
2008-10-14 10:03:00,3.48157,3.48619,3.47927,3.48423,5260000.0
2008-10-14 10:04:00,3.47906,3.4832,3.47425,3.47425,4510000.0
2008-10-14 10:05:00,3.48288,3.48434,3.47395,3.48301,6750000.0
2008-10-14 10:06:00,3.47638,3.48555,3.46943,3.48555,7130000.0
2008-10-14 10:07:00,3.4857,3.48649,3.47615,3.47615,4510000.0
2008-10-14 10:08:00,3.47887,3.48477,3.47422,3.48477,4880000.0
2008-10-14 10:10:00,3.48334,3.48545,3.48256,3.48477,4510000.0
2008-10-14 10:11:00,3.48506,3.48524,3.4828,3.48335,5250000.0
2008-10-14 10:12:00,3.47511,3.48579,3.47511,3.48579,4510000.0
2008-10-14 10:13:00,3.4774,3.48865,3.4774,3.48114,14250000.0
2008-10-14 10:14:00,3.48678,3.49158,3.48387,3.48476,9380000.0
2008-10-14 10:15:00,3.48904,3.48904,3.4775,3.48588,12390000.0
2008-10-14 10:16:00,3.48966,3.48966,3.47926,3.48774,7880000.0
2008-10-14 10:17:00,3.48731,3.49089,3.48061,3.48222,7880000.0
2008-10-14 10:18:00,3.48804,3.48829,3.47966,3.48665,6010000.0
2008-10-14 10:19:00,3.4794,3.48813,3.4794,3.48605,4880000.0
2008-10-14 10:20:00,3.47933,3.48776,3.47695,3.48638,6760000.0
2008-10-14 10:21:00,3.48377,3.48829,3.48354,3.48823,5260000.0
2008-10-14 10:22:00,3.48597,3.48907,3.47874,3.48792,7880000.0
2008-10-14 10:23:00,3.48453,3.48963,3.48453,3.48874,6380000.0
2008-10-14 10:24:00,3.49142,3.49227,3.48544,3.48556,7880000.0
2008-10-14 10:25:00,3.48304,3.49167,3.48134,3.48891,8250000.0
2008-10-14 10:26:00,3.49011,3.49011,3.4802,3.48825,3380000.0
2008-10-14 10:27:00,3.49084,3.49255,3.48845,3.49255,4880000.0
2008-10-14 10:28:00,3.49223,3.49269,3.48551,3.48709,6000000.0
2008-10-14 10:29:00,3.48642,3.49046,3.48012,3.48911,7880000.0
2008-10-14 10:30:00,3.48985,3.49189,3.48699,3.48786,4880000.0
2008-10-14 10:31:00,3.48688,3.48902,3.48688,3.48902,1500000.0
2008-10-14 10:32:00,3.48646,3.49448,3.48338,3.48477,6750000.0
2008-10-14 10:33:00,3.49076,3.49091,3.48016,3.49091,5630000.0
2008-10-14 10:34:00,3.49268,3.49268,3.48725,3.49047,4880000.0
2008-10-14 10:35:00,3.49266,3.49274,3.4864,3.49142,5630000.0
2008-10-14 10:36:00,3.48679,3.49166,3.48487,3.48556,5250000.0
2008-10-14 10:37:00,3.48995,3.48995,3.48315,3.4835,6750000.0
2008-10-14 10:38:00,3.48446,3.4884,3.47825,3.48003,6000000.0
2008-10-14 10:39:00,3.48785,3.48878,3.47962,3.48667,4880000.0
2008-10-14 10:40:00,3.48159,3.48928,3.47736,3.48462,12760000.0
2008-10-14 10:41:00,3.48589,3.48894,3.48038,3.48437,7130000.0
2008-10-14 10:42:00,3.48314,3.49009,3.48292,3.48292,6000000.0
2008-10-14 10:43:00,3.48098,3.49113,3.48098,3.48448,5250000.0
2008-10-14 10:44:00,3.48523,3.48977,3.48368,3.48936,7500000.0
2008-10-14 10:45:00,3.4888,3.49295,3.48051,3.48714,6380000.0
2008-10-14 10:46:00,3.48856,3.48925,3.48003,3.48812,7510000.0
2008-10-14 10:47:00,3.48747,3.49,3.48481,3.48939,6000000.0
2008-10-14 10:48:00,3.47917,3.49013,3.47917,3.48922,8250000.0
2008-10-14 10:49:00,3.48469,3.49172,3.48299,3.49029,6750000.0
2008-10-14 10:50:00,3.48946,3.49204,3.48159,3.48772,6750000.0
2008-10-14 10:51:00,3.48412,3.48973,3.48412,3.48924,6010000.0
2008-10-14 10:52:00,3.48711,3.48933,3.48374,3.48827,5260000.0
2008-10-14 10:53:00,3.48507,3.49078,3.4803,3.48893,11630000.0
2008-10-14 10:54:00,3.48482,3.49254,3.48347,3.49213,5630000.0
2008-10-14 10:55:00,3.49036,3.4926,3.48681,3.48907,7880000.0
2008-10-14 10:56:00,3.49319,3.49793,3.48842,3.48842,6000000.0
2008-10-14 10:57:00,3.49705,3.49805,3.49293,3.49688,6750000.0
2008-10-14 10:58:00,3.49291,3.49819,3.48706,3.49512,16130000.0
2008-10-14 10:59:00,3.48751,3.4977,3.48404,3.49474,12390000.0
2008-10-14 11:00:00,3.4955,3.4955,3.4826,3.4884,11260000.0
2008-10-14 11:01:00,3.49345,3.49345,3.48927,3.48976,8250000.0
2008-10-14 11:02:00,3.49504,3.49853,3.48903,3.49665,5630000.0
2008-10-14 11:03:00,3.49195,3.49689,3.4916,3.4916,7500000.0
2008-10-14 11:04:00,3.49623,3.49799,3.49333,3.49441,7130000.0
2008-10-14 11:05:00,3.49737,3.49769,3.48917,3.49384,8250000.0
2008-10-14 11:06:00,3.49676,3.4974,3.49266,3.4974,7130000.0
2008-10-14 11:07:00,3.49773,3.49785,3.49216,3.49664,7880000.0
2008-10-14 11:08:00,3.49676,3.49697,3.4915,3.49224,5250000.0
2008-10-14 11:09:00,3.49682,3.49886,3.49327,3.49886,6010000.0
2008-10-14 11:10:00,3.49215,3.49694,3.48623,3.49163,7130000.0
2008-10-14 11:11:00,3.48686,3.49588,3.48686,3.4894,5250000.0
2008-10-14 11:12:00,3.49318,3.49581,3.49172,3.49252,8250000.0
2008-10-14 11:13:00,3.49562,3.49643,3.48753,3.49383,7130000.0
2008-10-14 11:14:00,3.49524,3.50003,3.48942,3.49721,12380000.0
2008-10-14 11:15:00,3.49796,3.49962,3.49483,3.49596,3750000.0
2008-10-14 11:16:00,3.49202,3.50192,3.49202,3.49809,7880000.0
2008-10-14 11:17:00,3.50036,3.50418,3.49505,3.49988,6760000.0
2008-10-14 11:18:00,3.50371,3.50614,3.49602,3.50505,4140000.0
2008-10-14 11:19:00,3.50648,3.51164,3.50247,3.51157,5630000.0
2008-10-14 11:20:00,3.51247,3.51309,3.50438,3.50534,5630000.0
2008-10-14 11:21:00,3.50956,3.5128,3.50899,3.51104,5250000.0
2008-10-14 11:22:00,3.50501,3.50779,3.49759,3.49759,6390000.0
2008-10-14 11:23:00,3.49924,3.50831,3.49924,3.50831,5250000.0
2008-10-14 11:24:00,3.50882,3.51026,3.50555,3.50555,3380000.0
2008-10-14 11:25:00,3.50712,3.51066,3.50466,3.50904,8640000.0
2008-10-14 11:26:00,3.50811,3.51292,3.50808,3.51271,5250000.0
2008-10-14 11:27:00,3.50881,3.51492,3.50554,3.50949,8250000.0
2008-10-14 11:28:00,3.51215,3.51215,3.50709,3.51068,4880000.0
2008-10-14 11:29:00,3.50414,3.51209,3.50414,3.51209,9780000.0
2008-10-14 11:30:00,3.51293,3.51293,3.50451,3.51173,7500000.0
2008-10-14 11:31:00,3.50904,3.51085,3.50182,3.50182,4510000.0
2008-10-14 11:32:00,3.50577,3.50869,3.49822,3.50248,19520000.0
2008-10-14 11:33:00,3.50761,3.50829,3.50326,3.50829,6010000.0
2008-10-14 11:34:00,3.50386,3.50929,3.49885,3.49885,8250000.0
2008-10-14 11:35:00,3.50136,3.50644,3.49405,3.49819,19530000.0
2008-10-14 11:36:00,3.50632,3.50715,3.49603,3.50516,6750000.0
2008-10-14 11:37:00,3.50461,3.50461,3.4962,3.49792,5630000.0
2008-10-14 11:38:00,3.49957,3.50464,3.49895,3.50341,6380000.0
2008-10-14 11:39:00,3.50244,3.50364,3.49436,3.50356,7500000.0
2008-10-14 11:40:00,3.49905,3.50658,3.49695,3.50078,6750000.0
2008-10-14 11:41:00,3.50423,3.50601,3.50419,3.50492,5250000.0
2008-10-14 11:42:00,3.50445,3.50543,3.50352,3.50414,5630000.0
2008-10-14 11:43:00,3.50278,3.50278,3.49498,3.49582,7130000.0
2008-10-14 11:44:00,3.50183,3.50183,3.49225,3.50112,9010000.0
2008-10-14 11:45:00,3.49592,3.50462,3.49378,3.50287,5630000.0
2008-10-14 11:46:00,3.4978,3.5035,3.49589,3.49956,7880000.0
2008-10-14 11:47:00,3.49913,3.49999,3.49036,3.49999,7500000.0
2008-10-14 11:48:00,3.50048,3.50166,3.49125,3.4999,9770000.0
2008-10-14 11:49:00,3.49641,3.50109,3.4945,3.4946,8630000.0
2008-10-14 11:51:00,3.49919,3.50088,3.49459,3.49542,4510000.0
2008-10-14 11:52:00,3.49892,3.50176,3.4963,3.49664,6010000.0
2008-10-14 11:53:00,3.4947,3.49986,3.49037,3.49037,6000000.0
2008-10-14 11:54:00,3.49951,3.49951,3.49468,3.49946,4880000.0
2008-10-14 11:55:00,3.49951,3.50056,3.49054,3.49635,7880000.0
2008-10-14 11:56:00,3.49444,3.49948,3.49358,3.49538,5640000.0
2008-10-14 11:57:00,3.49313,3.49836,3.49215,3.49761,11640000.0
2008-10-14 11:58:00,3.49493,3.49987,3.4876,3.4876,11250000.0
2008-10-14 11:59:00,3.4973,3.49952,3.49337,3.4989,9000000.0
2008-10-14 12:00:00,3.49053,3.49724,3.49047,3.49281,7130000.0
2008-10-14 12:01:00,3.4915,3.49719,3.48594,3.48773,7500000.0
2008-10-14 12:02:00,3.49501,3.49779,3.49163,3.49661,5260000.0
2008-10-14 12:03:00,3.49777,3.49835,3.49364,3.49598,5250000.0
2008-10-14 12:04:00,3.49761,3.49846,3.48805,3.49625,6010000.0
2008-10-14 12:05:00,3.48722,3.49782,3.48722,3.49701,5250000.0
2008-10-14 12:06:00,3.4939,3.49747,3.48847,3.49571,8250000.0
2008-10-14 12:08:00,3.49409,3.49656,3.48974,3.48974,6760000.0
2008-10-14 12:09:00,3.48929,3.49526,3.48483,3.49406,4880000.0
2008-10-14 12:11:00,3.49339,3.49404,3.48179,3.48179,4880000.0
2008-10-14 12:12:00,3.48488,3.49582,3.48278,3.49306,6750000.0
2008-10-14 12:13:00,3.49024,3.49644,3.49024,3.49478,7880000.0
2008-10-14 12:14:00,3.4976,3.50077,3.48798,3.4897,12380000.0
2008-10-14 12:15:00,3.49763,3.49763,3.49763,3.49763,750000.0
2008-10-14 12:16:00,3.49454,3.49546,3.4855,3.49355,7510000.0
2008-10-14 12:18:00,3.49208,3.49403,3.48645,3.49255,13150000.0
2008-10-14 12:19:00,3.4934,3.495,3.48741,3.495,5630000.0
2008-10-14 12:20:00,3.49634,3.4981,3.49184,3.49296,6390000.0
2008-10-14 12:21:00,3.4973,3.49879,3.49088,3.49088,6380000.0
2008-10-14 12:22:00,3.48911,3.49746,3.4878,3.4878,5630000.0
2008-10-14 12:23:00,3.49318,3.49823,3.49187,3.49666,4880000.0
2008-10-14 12:24:00,3.49425,3.49515,3.48881,3.49412,5630000.0
2008-10-14 12:25:00,3.49137,3.49685,3.49049,3.49555,4880000.0
2008-10-14 12:26:00,3.49737,3.49737,3.49145,3.49413,6750000.0
2008-10-14 12:27:00,3.49117,3.49652,3.49051,3.49569,5260000.0
2008-10-14 12:28:00,3.49457,3.49755,3.49135,3.49618,8250000.0
2008-10-14 12:29:00,3.49186,3.49646,3.48971,3.49399,7890000.0
2008-10-14 12:30:00,3.49542,3.49542,3.48784,3.49387,10520000.0
2008-10-14 12:31:00,3.48943,3.49618,3.48606,3.49431,7510000.0
2008-10-14 12:32:00,3.49289,3.49289,3.4852,3.4852,7510000.0
2008-10-14 12:33:00,3.48762,3.48913,3.47723,3.48752,8250000.0
2008-10-14 12:34:00,3.48663,3.48714,3.48066,3.4857,5260000.0
2008-10-14 12:35:00,3.48396,3.48718,3.47668,3.48269,6000000.0
2008-10-14 12:36:00,3.48325,3.48468,3.47338,3.48055,7880000.0
2008-10-14 12:37:00,3.47934,3.47934,3.47208,3.47527,7890000.0
2008-10-14 12:38:00,3.47678,3.47678,3.47057,3.47057,5250000.0
2008-10-14 12:39:00,3.47646,3.47752,3.47121,3.47397,6380000.0
2008-10-14 12:40:00,3.47745,3.48023,3.47497,3.47497,6380000.0
2008-10-14 12:41:00,3.47574,3.47574,3.47201,3.47344,6380000.0
2008-10-14 12:42:00,3.47095,3.47468,3.46635,3.46635,4510000.0
2008-10-14 12:43:00,3.47059,3.47211,3.46293,3.47185,9380000.0
2008-10-14 12:44:00,3.47365,3.47365,3.45953,3.45953,7890000.0
2008-10-14 12:45:00,3.46909,3.46964,3.4626,3.4626,4880000.0
2008-10-14 12:46:00,3.46531,3.46928,3.45799,3.45799,6760000.0
2008-10-14 12:47:00,3.45627,3.46618,3.45627,3.46237,6750000.0
2008-10-14 12:48:00,3.45874,3.46401,3.45294,3.46181,7510000.0
2008-10-14 12:49:00,3.45311,3.46193,3.45311,3.46193,4880000.0
2008-10-14 12:50:00,3.4592,3.46354,3.45422,3.46293,7880000.0
2008-10-14 12:51:00,3.45972,3.46515,3.45962,3.46069,6750000.0
2008-10-14 12:52:00,3.45779,3.46583,3.45779,3.46493,7140000.0
2008-10-14 12:53:00,3.46426,3.46674,3.45852,3.461,7510000.0
2008-10-14 12:54:00,3.46051,3.46819,3.45591,3.46562,6770000.0
2008-10-14 12:55:00,3.46338,3.46475,3.46216,3.46475,5250000.0
2008-10-14 12:56:00,3.46536,3.4668,3.45606,3.4648,6760000.0
2008-10-14 12:57:00,3.46681,3.46807,3.46238,3.46346,7880000.0
2008-10-14 12:58:00,3.46383,3.46807,3.45667,3.46742,9390000.0
2008-10-14 12:59:00,3.46886,3.47093,3.45932,3.47093,11280000.0
2008-10-14 13:00:00,3.47096,3.4722,3.4665,3.47075,5630000.0
2008-10-14 13:01:00,3.4706,3.47283,3.46683,3.47066,12400000.0
2008-10-14 13:02:00,3.46857,3.47232,3.46349,3.46769,12390000.0
2008-10-14 13:03:00,3.46851,3.47175,3.46192,3.46627,6770000.0
2008-10-14 13:04:00,3.47094,3.4727,3.4626,3.4727,12010000.0
2008-10-14 13:05:00,3.47116,3.4726,3.46367,3.46708,13880000.0
2008-10-14 13:06:00,3.46678,3.47483,3.46453,3.4723,7500000.0
2008-10-14 13:07:00,3.47323,3.47753,3.46433,3.47192,6000000.0
2008-10-14 13:08:00,3.47487,3.47615,3.46644,3.47448,5250000.0
2008-10-14 13:09:00,3.46628,3.47685,3.46628,3.47685,6380000.0
2008-10-14 13:10:00,3.47343,3.47343,3.46418,3.46426,5630000.0
2008-10-14 13:11:00,3.47049,3.47369,3.46808,3.47215,5630000.0
2008-10-14 13:12:00,3.46376,3.47405,3.46376,3.47249,5250000.0
2008-10-14 13:13:00,3.47215,3.47215,3.46249,3.46747,7130000.0
2008-10-14 13:14:00,3.47486,3.47486,3.4677,3.4716,9400000.0
2008-10-14 13:15:00,3.47433,3.47433,3.46592,3.46872,6760000.0
2008-10-14 13:17:00,3.47334,3.47334,3.46657,3.4694,6000000.0
2008-10-14 13:18:00,3.47423,3.4762,3.46572,3.47159,8260000.0
2008-10-14 13:19:00,3.47245,3.4744,3.46989,3.47092,5630000.0
2008-10-14 13:20:00,3.46956,3.47444,3.4651,3.47112,9380000.0
2008-10-14 13:21:00,3.47408,3.47455,3.46792,3.47423,4510000.0
2008-10-14 13:22:00,3.47605,3.47605,3.46981,3.46981,7140000.0
2008-10-14 13:23:00,3.47331,3.47454,3.46416,3.47382,4510000.0
2008-10-14 13:24:00,3.47378,3.47544,3.46478,3.46902,5630000.0
2008-10-14 13:25:00,3.47464,3.47618,3.47026,3.47065,11630000.0
2008-10-14 13:26:00,3.46874,3.47369,3.46874,3.47369,4880000.0
2008-10-14 13:27:00,3.47343,3.47432,3.46436,3.47355,7880000.0
2008-10-14 13:28:00,3.47459,3.47459,3.46784,3.46861,4880000.0
2008-10-14 13:29:00,3.46191,3.47293,3.46191,3.4665,9020000.0
2008-10-14 13:30:00,3.46724,3.47212,3.46724,3.4718,5250000.0
2008-10-14 13:31:00,3.46735,3.47249,3.4657,3.46576,5270000.0
2008-10-14 13:32:00,3.46855,3.47032,3.4569,3.46876,8650000.0
2008-10-14 13:33:00,3.47037,3.47241,3.46036,3.46715,7520000.0
2008-10-14 13:34:00,3.45968,3.47324,3.45968,3.46683,9380000.0
2008-10-14 13:35:00,3.47266,3.47319,3.46392,3.46731,6000000.0
2008-10-14 13:36:00,3.4613,3.47001,3.4611,3.47001,4880000.0
2008-10-14 13:37:00,3.46646,3.47451,3.46646,3.4705,7140000.0
2008-10-14 13:38:00,3.469,3.47304,3.46159,3.4674,7880000.0
2008-10-14 13:39:00,3.46838,3.47084,3.46531,3.47084,5260000.0
2008-10-14 13:40:00,3.46852,3.47043,3.46582,3.46622,6760000.0
2008-10-14 13:41:00,3.46728,3.46773,3.45793,3.46257,5630000.0
2008-10-14 13:42:00,3.46919,3.47032,3.45936,3.46853,4140000.0
2008-10-14 13:43:00,3.46706,3.47356,3.46706,3.4727,6000000.0
2008-10-14 13:44:00,3.47222,3.47363,3.4677,3.47197,7510000.0
2008-10-14 13:45:00,3.46982,3.47418,3.46863,3.46928,5630000.0
2008-10-14 13:46:00,3.47263,3.47458,3.46722,3.46939,6000000.0
2008-10-14 13:47:00,3.46705,3.47357,3.46614,3.47288,6000000.0
2008-10-14 13:48:00,3.46961,3.47561,3.46569,3.47345,7130000.0
2008-10-14 13:49:00,3.47102,3.4744,3.46952,3.47204,5630000.0
2008-10-14 13:50:00,3.4678,3.47331,3.4678,3.46827,6000000.0
2008-10-14 13:51:00,3.4687,3.4733,3.46746,3.46787,7130000.0
2008-10-14 13:52:00,3.46081,3.47333,3.46081,3.46869,6380000.0
2008-10-14 13:53:00,3.47603,3.48,3.46643,3.46845,16140000.0
2008-10-14 13:54:00,3.46672,3.47052,3.46336,3.46386,4880000.0
2008-10-14 13:55:00,3.4693,3.47514,3.46543,3.47017,11260000.0
2008-10-14 13:56:00,3.47227,3.47295,3.46795,3.47039,8250000.0
2008-10-14 13:57:00,3.47241,3.47314,3.46975,3.47158,6000000.0
2008-10-14 13:58:00,3.47236,3.47377,3.46764,3.47329,5250000.0
2008-10-14 13:59:00,3.47154,3.47472,3.46824,3.47234,7140000.0
2008-10-14 14:00:00,3.46922,3.47286,3.46298,3.47181,5250000.0
2008-10-14 14:02:00,3.47353,3.47353,3.46706,3.46709,6760000.0
2008-10-14 14:03:00,3.47059,3.47484,3.46631,3.46631,7880000.0
2008-10-14 14:04:00,3.47142,3.47464,3.467,3.467,8260000.0
2008-10-14 14:05:00,3.47353,3.47472,3.46723,3.46912,10890000.0
2008-10-14 14:06:00,3.47028,3.47028,3.46601,3.46894,4130000.0
2008-10-14 14:07:00,3.46904,3.4711,3.46442,3.46808,6760000.0
2008-10-14 14:08:00,3.46871,3.46974,3.46261,3.46898,9760000.0
2008-10-14 14:10:00,3.46601,3.46983,3.46114,3.46983,8650000.0
2008-10-14 14:11:00,3.4687,3.46872,3.46347,3.46861,6010000.0
2008-10-14 14:13:00,3.46885,3.47067,3.46701,3.46867,5630000.0
2008-10-14 14:14:00,3.46598,3.46745,3.4554,3.45954,12390000.0
2008-10-14 14:15:00,3.46493,3.46684,3.46035,3.46328,9760000.0
2008-10-14 14:16:00,3.45965,3.46448,3.45965,3.46309,5250000.0
2008-10-14 14:17:00,3.46119,3.46741,3.45951,3.46564,7500000.0
2008-10-14 14:18:00,3.46546,3.4664,3.45989,3.4664,6010000.0
2008-10-14 14:19:00,3.4644,3.4644,3.4557,3.46033,6380000.0
2008-10-14 14:20:00,3.46317,3.46317,3.45385,3.46041,7500000.0
2008-10-14 14:21:00,3.45661,3.46177,3.45382,3.45899,6760000.0
2008-10-14 14:22:00,3.4542,3.4614,3.4542,3.4573,5260000.0
2008-10-14 14:23:00,3.45993,3.45993,3.45187,3.45548,11250000.0
2008-10-14 14:24:00,3.45717,3.45842,3.44668,3.45615,5630000.0
2008-10-14 14:25:00,3.45428,3.45562,3.44611,3.4513,10510000.0
2008-10-14 14:26:00,3.4559,3.45633,3.44502,3.45633,6010000.0
2008-10-14 14:27:00,3.45347,3.45831,3.45183,3.45467,6750000.0
2008-10-14 14:28:00,3.45051,3.455,3.44475,3.44475,7510000.0
2008-10-14 14:29:00,3.44361,3.45211,3.44361,3.44794,4890000.0
2008-10-14 14:30:00,3.45336,3.45336,3.44393,3.45142,3000000.0
2008-10-14 14:31:00,3.4523,3.4523,3.44006,3.45038,6380000.0
2008-10-14 14:32:00,3.44952,3.44952,3.43312,3.44116,7130000.0
2008-10-14 14:33:00,3.4332,3.4416,3.4332,3.4413,6380000.0
2008-10-14 14:34:00,3.44053,3.4426,3.4302,3.4426,4500000.0
2008-10-14 14:35:00,3.44319,3.44377,3.43424,3.44077,7880000.0
2008-10-14 14:36:00,3.43989,3.43989,3.43303,3.43358,6000000.0
2008-10-14 14:37:00,3.42981,3.44044,3.42981,3.43647,7880000.0
2008-10-14 14:38:00,3.42704,3.43594,3.42588,3.43255,6760000.0
2008-10-14 14:39:00,3.43606,3.43772,3.43084,3.43085,6750000.0
2008-10-14 14:40:00,3.42875,3.43464,3.42624,3.43064,5630000.0
2008-10-14 14:41:00,3.42884,3.43541,3.42348,3.43375,8250000.0
2008-10-14 14:42:00,3.43531,3.43838,3.42858,3.43317,6760000.0
2008-10-14 14:43:00,3.43133,3.4344,3.42799,3.43279,5630000.0
2008-10-14 14:44:00,3.43224,3.4335,3.42562,3.42869,7500000.0
2008-10-14 14:45:00,3.42758,3.43112,3.41957,3.41957,5250000.0
2008-10-14 14:46:00,3.42093,3.43235,3.42093,3.42601,6010000.0
2008-10-14 14:47:00,3.42528,3.42749,3.41333,3.42188,7510000.0
2008-10-14 14:48:00,3.41585,3.42431,3.41585,3.42374,6760000.0
2008-10-14 14:49:00,3.42426,3.42619,3.42257,3.42295,6380000.0
2008-10-14 14:50:00,3.41924,3.42969,3.41924,3.42969,6380000.0
2008-10-14 14:51:00,3.4303,3.4303,3.42234,3.42581,6380000.0
2008-10-14 14:52:00,3.42667,3.43348,3.42469,3.42821,8630000.0
2008-10-14 14:53:00,3.42525,3.43457,3.42525,3.43154,5250000.0
2008-10-14 14:54:00,3.4329,3.43578,3.43019,3.43347,5630000.0
2008-10-14 14:55:00,3.43669,3.43808,3.42921,3.43548,4880000.0
2008-10-14 14:56:00,3.43886,3.44311,3.4351,3.4379,7130000.0
2008-10-14 14:57:00,3.4414,3.44265,3.43529,3.43724,5260000.0
2008-10-14 14:58:00,3.43813,3.43933,3.42889,3.43933,5630000.0
2008-10-14 14:59:00,3.43984,3.44271,3.4315,3.43261,12390000.0
2008-10-14 15:00:00,3.43629,3.44097,3.43622,3.4397,7880000.0
2008-10-14 15:01:00,3.44084,3.44704,3.4396,3.44662,5250000.0
2008-10-14 15:02:00,3.4463,3.44728,3.43562,3.44728,7880000.0
2008-10-14 15:03:00,3.4414,3.44951,3.43982,3.44264,7130000.0
2008-10-14 15:04:00,3.44549,3.44731,3.43741,3.44719,8630000.0
2008-10-14 15:05:00,3.43826,3.44713,3.43826,3.44713,6750000.0
2008-10-14 15:06:00,3.44307,3.44811,3.44238,3.44811,4510000.0
2008-10-14 15:07:00,3.44722,3.4485,3.4363,3.44758,5630000.0
2008-10-14 15:08:00,3.44405,3.44914,3.43873,3.44914,4510000.0
2008-10-14 15:09:00,3.45208,3.45208,3.43872,3.43872,5630000.0
2008-10-14 15:10:00,3.44279,3.44864,3.44175,3.44622,7140000.0
2008-10-14 15:11:00,3.44785,3.45067,3.44543,3.44933,9760000.0
2008-10-14 15:12:00,3.4516,3.45203,3.44209,3.44209,8250000.0
2008-10-14 15:13:00,3.45043,3.45282,3.44121,3.44121,14630000.0
2008-10-14 15:14:00,3.4515,3.45174,3.44046,3.45154,13890000.0
2008-10-14 15:15:00,3.44635,3.45203,3.43976,3.45203,7510000.0
2008-10-14 15:16:00,3.44043,3.45004,3.44043,3.44303,7130000.0
2008-10-14 15:17:00,3.45014,3.45165,3.44155,3.44701,8250000.0
2008-10-14 15:18:00,3.44858,3.44858,3.4391,3.44329,6010000.0
2008-10-14 15:19:00,3.4493,3.45209,3.44538,3.45209,6380000.0
2008-10-14 15:20:00,3.44659,3.45208,3.44426,3.45089,6750000.0
2008-10-14 15:21:00,3.45113,3.45316,3.44574,3.45191,5250000.0
2008-10-14 15:22:00,3.44604,3.45226,3.44566,3.4461,8250000.0
2008-10-14 15:23:00,3.45039,3.45124,3.4407,3.45124,6750000.0
2008-10-14 15:24:00,3.45056,3.45454,3.44124,3.45023,10500000.0
2008-10-14 15:26:00,3.44992,3.45101,3.44385,3.44385,5260000.0
2008-10-14 15:27:00,3.44512,3.44718,3.44121,3.44718,6760000.0
2008-10-14 15:28:00,3.44432,3.44704,3.44066,3.44704,7510000.0
2008-10-14 15:29:00,3.4427,3.44655,3.43761,3.43798,18760000.0
2008-10-14 15:30:00,3.44787,3.44787,3.43934,3.43934,6010000.0
2008-10-14 15:31:00,3.44529,3.44727,3.44267,3.44727,7130000.0
2008-10-14 15:32:00,3.44565,3.44854,3.44185,3.44819,5260000.0
2008-10-14 15:33:00,3.44659,3.44708,3.43906,3.44206,7500000.0
2008-10-14 15:34:00,3.44485,3.448,3.44158,3.44158,11250000.0
2008-10-14 15:35:00,3.44078,3.44494,3.43262,3.43662,6750000.0
2008-10-14 15:36:00,3.43747,3.44451,3.43483,3.44029,6000000.0
2008-10-14 15:37:00,3.43164,3.4416,3.42907,3.42907,7510000.0
2008-10-14 15:38:00,3.43854,3.441,3.43674,3.43709,4880000.0
2008-10-14 15:39:00,3.4369,3.44094,3.42561,3.43485,7890000.0
2008-10-14 15:40:00,3.43348,3.43395,3.42791,3.4289,5250000.0
2008-10-14 15:41:00,3.43219,3.43265,3.42541,3.42541,6750000.0
2008-10-14 15:42:00,3.43374,3.43374,3.42092,3.4314,8250000.0
2008-10-14 15:43:00,3.43086,3.43172,3.4271,3.43036,6380000.0
2008-10-14 15:44:00,3.42566,3.43272,3.42566,3.43272,10890000.0
2008-10-14 15:45:00,3.43397,3.43397,3.43044,3.43303,7500000.0
2008-10-14 15:46:00,3.43451,3.43773,3.43387,3.4344,4510000.0
2008-10-14 15:47:00,3.43562,3.43955,3.42568,3.43686,6750000.0
2008-10-14 15:48:00,3.43666,3.43787,3.43141,3.43599,4880000.0
2008-10-14 15:49:00,3.43989,3.44173,3.43229,3.43582,9000000.0
2008-10-14 15:50:00,3.43854,3.44153,3.43637,3.44084,7500000.0
2008-10-14 15:51:00,3.43491,3.44142,3.43128,3.43964,4880000.0
2008-10-14 15:52:00,3.43413,3.44079,3.43383,3.43383,5250000.0
2008-10-14 15:53:00,3.44046,3.44162,3.43582,3.438,7520000.0
2008-10-14 15:54:00,3.44144,3.44348,3.43366,3.43858,5250000.0
2008-10-14 15:55:00,3.44422,3.44445,3.43935,3.44327,6380000.0
2008-10-14 15:56:00,3.43976,3.44524,3.43725,3.43801,7880000.0
2008-10-14 15:57:00,3.44331,3.44517,3.43767,3.44428,7880000.0
2008-10-14 15:58:00,3.44469,3.44683,3.44272,3.44683,6010000.0
2008-10-14 15:59:00,3.44182,3.4457,3.44007,3.44043,9750000.0
2008-10-14 16:00:00,3.44498,3.44706,3.43947,3.44654,4880000.0
2008-10-14 16:01:00,3.44254,3.44642,3.44079,3.44079,7510000.0
2008-10-14 16:02:00,3.43957,3.44536,3.43957,3.44155,5630000.0
2008-10-14 16:03:00,3.4423,3.44582,3.44059,3.44516,5250000.0
2008-10-14 16:04:00,3.44201,3.44403,3.43628,3.44403,6380000.0
2008-10-14 16:05:00,3.4403,3.44568,3.44029,3.44493,4890000.0
2008-10-14 16:06:00,3.44587,3.44624,3.43546,3.44077,6010000.0
2008-10-14 16:07:00,3.44694,3.44779,3.44033,3.44779,5250000.0
2008-10-14 16:08:00,3.44844,3.45051,3.44347,3.44879,7500000.0
2008-10-14 16:09:00,3.4436,3.45194,3.44261,3.45027,7500000.0
2008-10-14 16:10:00,3.44561,3.45104,3.44455,3.45104,6380000.0
2008-10-14 16:11:00,3.44779,3.45231,3.43995,3.45079,5250000.0
2008-10-14 16:12:00,3.44688,3.45674,3.44557,3.44907,6010000.0
2008-10-14 16:13:00,3.45221,3.45592,3.44707,3.45592,5250000.0
2008-10-14 16:14:00,3.45439,3.45829,3.45089,3.45593,12400000.0
2008-10-14 16:15:00,3.4564,3.4564,3.44434,3.45252,13530000.0
2008-10-14 16:16:00,3.45456,3.45613,3.44987,3.44998,6750000.0
2008-10-14 16:17:00,3.44569,3.45414,3.44569,3.45249,4880000.0
2008-10-14 16:18:00,3.44674,3.45854,3.44674,3.45024,6000000.0
2008-10-14 16:19:00,3.452,3.45801,3.44765,3.45625,7140000.0
2008-10-14 16:20:00,3.45473,3.46075,3.45229,3.46057,7510000.0
2008-10-14 16:21:00,3.46367,3.46367,3.45182,3.45797,9380000.0
2008-10-14 16:22:00,3.46399,3.46541,3.4548,3.45888,5630000.0
2008-10-14 16:23:00,3.45908,3.45908,3.44853,3.45315,6750000.0
2008-10-14 16:24:00,3.45537,3.45895,3.44933,3.44933,7880000.0
2008-10-14 16:25:00,3.45992,3.46292,3.4505,3.46292,7130000.0
2008-10-14 16:26:00,3.45617,3.46201,3.45611,3.46122,6000000.0
2008-10-14 16:27:00,3.46114,3.46365,3.45631,3.46365,6000000.0
2008-10-14 16:28:00,3.46261,3.46723,3.45939,3.46054,6010000.0
2008-10-14 16:29:00,3.46422,3.46904,3.46256,3.46752,7500000.0
2008-10-14 16:30:00,3.46281,3.46743,3.46183,3.46603,5250000.0
2008-10-14 16:31:00,3.46114,3.46295,3.44971,3.46187,6000000.0
2008-10-14 16:32:00,3.46063,3.46339,3.45205,3.45754,6760000.0
2008-10-14 16:33:00,3.46422,3.4654,3.45501,3.46018,7500000.0
2008-10-14 16:34:00,3.46259,3.46259,3.44981,3.45862,7130000.0
2008-10-14 16:35:00,3.46027,3.46422,3.45637,3.46169,13130000.0
2008-10-14 16:36:00,3.45936,3.46262,3.45793,3.45793,4130000.0
2008-10-14 16:37:00,3.45919,3.46325,3.45619,3.46287,6380000.0
2008-10-14 16:38:00,3.46334,3.46376,3.45226,3.46376,7880000.0
2008-10-14 16:39:00,3.46226,3.46321,3.45639,3.46175,8250000.0
2008-10-14 16:40:00,3.46194,3.46409,3.45631,3.46331,5260000.0
2008-10-14 16:41:00,3.45859,3.46443,3.45433,3.45433,8630000.0
2008-10-14 16:42:00,3.46266,3.46916,3.46113,3.46809,8250000.0
2008-10-14 16:43:00,3.46249,3.46697,3.45635,3.46575,7880000.0
2008-10-14 16:44:00,3.46851,3.46983,3.4618,3.46486,9010000.0
2008-10-14 16:45:00,3.47055,3.47055,3.45923,3.46923,5250000.0
2008-10-14 16:46:00,3.46951,3.46951,3.46223,3.46402,9760000.0
2008-10-14 16:47:00,3.46067,3.47164,3.46067,3.46876,6750000.0
2008-10-14 16:49:00,3.47045,3.47287,3.46099,3.46749,6380000.0
2008-10-14 16:50:00,3.46501,3.47343,3.46443,3.47343,7140000.0
2008-10-14 16:51:00,3.47371,3.47371,3.46429,3.46664,6000000.0
2008-10-14 16:52:00,3.46808,3.47349,3.46514,3.46514,7880000.0
2008-10-14 16:53:00,3.46557,3.47016,3.46132,3.46698,6760000.0
2008-10-14 16:54:00,3.46069,3.47067,3.45682,3.46434,8260000.0
2008-10-14 16:55:00,3.46467,3.4695,3.46362,3.4669,5630000.0
2008-10-14 16:56:00,3.46607,3.46666,3.45405,3.46525,10130000.0
2008-10-14 16:57:00,3.46581,3.46737,3.45856,3.46737,4140000.0
2008-10-14 16:58:00,3.46469,3.46944,3.4644,3.46687,6010000.0
2008-10-14 16:59:00,3.46887,3.47,3.45991,3.46529,8650000.0
2008-10-14 17:00:00,3.46241,3.46465,3.45421,3.45421,7500000.0
2008-10-14 17:01:00,3.46192,3.46616,3.45669,3.46186,7880000.0
2008-10-14 17:02:00,3.46568,3.46587,3.45604,3.46587,5630000.0
2008-10-14 17:03:00,3.46312,3.46402,3.45462,3.45927,7130000.0
2008-10-14 17:04:00,3.4603,3.46634,3.4603,3.46468,6770000.0
2008-10-14 17:05:00,3.45933,3.4645,3.45842,3.4637,4140000.0
2008-10-14 17:06:00,3.46322,3.46322,3.45469,3.45578,5630000.0
2008-10-14 17:07:00,3.45593,3.46253,3.45562,3.46253,7130000.0
2008-10-14 17:08:00,3.45436,3.46251,3.45436,3.45713,7130000.0
2008-10-14 17:09:00,3.46428,3.46428,3.45161,3.46415,7500000.0
2008-10-14 17:10:00,3.46609,3.46761,3.45685,3.46749,4880000.0
2008-10-14 17:11:00,3.46257,3.46711,3.4583,3.46711,4880000.0
2008-10-14 17:12:00,3.46752,3.46813,3.45931,3.46617,5630000.0
2008-10-14 17:13:00,3.46746,3.47063,3.45663,3.46027,8250000.0
2008-10-14 17:15:00,3.46829,3.46847,3.46012,3.46273,6390000.0
2008-10-14 17:16:00,3.46586,3.47058,3.45911,3.4675,5630000.0
2008-10-14 17:17:00,3.4688,3.4688,3.46362,3.46363,4500000.0
2008-10-14 17:18:00,3.46873,3.46873,3.45602,3.45602,4880000.0
2008-10-14 17:19:00,3.45991,3.46465,3.45471,3.46068,6760000.0
2008-10-14 17:20:00,3.46423,3.4668,3.45977,3.4668,6380000.0
2008-10-14 17:21:00,3.46128,3.46784,3.45382,3.45914,20260000.0
2008-10-14 17:22:00,3.46582,3.46764,3.45698,3.46467,7880000.0
2008-10-14 17:23:00,3.46003,3.46683,3.45514,3.46358,8250000.0
2008-10-14 17:24:00,3.4663,3.4663,3.45677,3.46211,6000000.0
2008-10-14 17:25:00,3.46314,3.46314,3.45472,3.45638,7500000.0
2008-10-14 17:26:00,3.46395,3.46395,3.45583,3.45657,8250000.0
2008-10-14 17:27:00,3.4623,3.4623,3.45219,3.45219,6380000.0
2008-10-14 17:28:00,3.46119,3.46119,3.44951,3.44951,5250000.0
2008-10-14 17:29:00,3.45751,3.46616,3.45428,3.45428,17270000.0
2008-10-14 17:30:00,3.46095,3.46315,3.45659,3.46243,8250000.0
2008-10-14 17:31:00,3.45929,3.45987,3.45351,3.45838,4880000.0
2008-10-14 17:32:00,3.45691,3.4603,3.45363,3.45874,6000000.0
2008-10-14 17:33:00,3.46052,3.46239,3.453,3.46161,8250000.0
2008-10-14 17:34:00,3.46063,3.46283,3.4525,3.4558,8250000.0
2008-10-14 17:35:00,3.45558,3.45975,3.44829,3.453,20630000.0
2008-10-14 17:36:00,3.45557,3.4626,3.45286,3.45558,7500000.0
2008-10-14 17:37:00,3.45573,3.45998,3.45385,3.4548,7880000.0
2008-10-14 17:38:00,3.45937,3.45937,3.44879,3.45867,6750000.0
2008-10-14 17:39:00,3.45851,3.46265,3.45168,3.45342,20630000.0
2008-10-14 17:40:00,3.46069,3.46111,3.45713,3.46104,6380000.0
2008-10-14 17:41:00,3.45228,3.46142,3.45056,3.45952,6380000.0
2008-10-14 17:42:00,3.45479,3.45511,3.44344,3.44344,5630000.0
2008-10-14 17:43:00,3.4555,3.45858,3.4474,3.45563,5640000.0
2008-10-14 17:45:00,3.45478,3.45892,3.45434,3.45434,6000000.0
2008-10-14 17:46:00,3.45732,3.45958,3.454,3.454,4880000.0
2008-10-14 17:47:00,3.45355,3.45786,3.44858,3.45784,5250000.0
2008-10-14 17:48:00,3.46162,3.465,3.45088,3.46154,7880000.0
2008-10-14 17:49:00,3.45926,3.4605,3.45499,3.45499,6000000.0
2008-10-14 17:50:00,3.45617,3.45631,3.45099,3.45099,5250000.0
2008-10-14 17:51:00,3.45465,3.45917,3.45077,3.45558,6750000.0
2008-10-14 17:52:00,3.45605,3.4591,3.44943,3.4591,5250000.0
2008-10-14 17:54:00,3.46269,3.46551,3.45239,3.46203,5250000.0
2008-10-14 17:55:00,3.46057,3.46075,3.44872,3.45817,8250000.0
2008-10-14 17:56:00,3.45698,3.46093,3.45177,3.45953,6000000.0
2008-10-14 17:58:00,3.45867,3.45868,3.44912,3.45637,8250000.0
2008-10-14 17:59:00,3.45997,3.46086,3.44946,3.45564,14270000.0
2008-10-14 18:00:00,3.46272,3.46272,3.45145,3.45491,8250000.0
2008-10-14 18:01:00,3.46088,3.46322,3.45674,3.46005,7880000.0
2008-10-14 18:02:00,3.45196,3.46277,3.45196,3.45668,7500000.0
2008-10-14 18:03:00,3.46512,3.46622,3.46043,3.46138,5630000.0
2008-10-14 18:05:00,3.45842,3.46903,3.45842,3.46532,6390000.0
2008-10-14 18:06:00,3.46112,3.46381,3.45801,3.46145,7880000.0
2008-10-14 18:07:00,3.46159,3.46401,3.45956,3.46141,5630000.0
2008-10-14 18:08:00,3.46551,3.4722,3.46281,3.46281,6750000.0
2008-10-14 18:09:00,3.46804,3.47355,3.46804,3.47305,6010000.0
2008-10-14 18:10:00,3.46368,3.46912,3.46368,3.46804,4140000.0
2008-10-14 18:11:00,3.46214,3.46294,3.45384,3.45384,5630000.0
2008-10-14 18:12:00,3.46587,3.46844,3.45852,3.46233,6760000.0
2008-10-14 18:13:00,3.46793,3.46793,3.46212,3.46708,5260000.0
2008-10-14 18:14:00,3.46631,3.46631,3.45341,3.46533,12380000.0
2008-10-14 18:15:00,3.46818,3.47132,3.4641,3.46823,8260000.0
2008-10-14 18:16:00,3.46513,3.46958,3.46493,3.46878,6000000.0
2008-10-14 18:17:00,3.46087,3.4681,3.46062,3.4681,5260000.0
2008-10-14 18:18:00,3.46846,3.46846,3.46357,3.46682,5260000.0
2008-10-14 18:19:00,3.45685,3.46717,3.45685,3.46001,8250000.0
2008-10-14 18:20:00,3.45559,3.46552,3.45559,3.45934,5250000.0
2008-10-14 18:21:00,3.46316,3.4689,3.46288,3.4672,6000000.0
2008-10-14 18:23:00,3.46636,3.46636,3.45874,3.46052,6010000.0
2008-10-14 18:24:00,3.46256,3.46756,3.45792,3.46224,11260000.0
2008-10-14 18:25:00,3.46704,3.46838,3.46101,3.46489,4160000.0
2008-10-14 18:27:00,3.45958,3.46647,3.45794,3.46307,8250000.0
2008-10-14 18:28:00,3.45733,3.46768,3.45733,3.46534,7130000.0
2008-10-14 18:29:00,3.46131,3.4671,3.46131,3.46464,6390000.0
2008-10-14 18:30:00,3.46432,3.46747,3.45611,3.45611,7500000.0
2008-10-14 18:31:00,3.46117,3.46735,3.45633,3.46136,6000000.0
2008-10-14 18:32:00,3.46324,3.46964,3.46222,3.46964,7880000.0
2008-10-14 18:33:00,3.46254,3.47242,3.45949,3.46516,12020000.0
2008-10-14 18:34:00,3.46667,3.4734,3.46459,3.46472,8250000.0
2008-10-14 18:35:00,3.4655,3.47038,3.46378,3.46531,7140000.0
2008-10-14 18:36:00,3.46795,3.47312,3.4657,3.47206,3750000.0
2008-10-14 18:37:00,3.47059,3.47127,3.46055,3.46607,7140000.0
2008-10-14 18:38:00,3.4708,3.47356,3.46674,3.46692,6750000.0
2008-10-14 18:39:00,3.46699,3.47492,3.46699,3.47045,8250000.0
2008-10-14 18:40:00,3.45996,3.46934,3.45996,3.46706,7500000.0
2008-10-14 18:41:00,3.46875,3.47164,3.46112,3.47028,7500000.0
2008-10-14 18:42:00,3.47063,3.47063,3.45705,3.46643,5250000.0
2008-10-14 18:43:00,3.46496,3.46911,3.46446,3.46446,4140000.0
2008-10-14 18:44:00,3.46953,3.46996,3.45754,3.4686,8260000.0
2008-10-14 18:45:00,3.46676,3.46676,3.45947,3.45958,4140000.0
2008-10-14 18:48:00,3.46366,3.46366,3.45323,3.45725,6000000.0
2008-10-14 18:49:00,3.45626,3.46097,3.45568,3.45626,6000000.0
2008-10-14 18:51:00,3.46032,3.46085,3.45581,3.46037,5250000.0
2008-10-14 18:53:00,3.45869,3.46393,3.45398,3.45881,7880000.0
2008-10-14 18:54:00,3.462,3.462,3.45518,3.45904,5630000.0
2008-10-14 18:55:00,3.45663,3.46212,3.45272,3.45678,7510000.0
2008-10-14 18:56:00,3.45543,3.45966,3.44915,3.45966,5250000.0
2008-10-14 18:57:00,3.45961,3.45961,3.45149,3.45848,6750000.0
2008-10-14 19:00:00,3.45637,3.46091,3.45271,3.45918,6000000.0
2008-10-14 19:01:00,3.4616,3.46166,3.45668,3.45668,4880000.0
2008-10-14 19:02:00,3.4607,3.46427,3.45322,3.45859,5630000.0
2008-10-14 19:03:00,3.4614,3.4614,3.45715,3.4614,3750000.0
2008-10-14 19:04:00,3.45998,3.46039,3.45469,3.46039,5630000.0
2008-10-14 19:06:00,3.45162,3.46125,3.45023,3.46104,6760000.0
2008-10-14 19:08:00,3.45889,3.46073,3.45092,3.45092,5250000.0
2008-10-14 19:09:00,3.45827,3.45827,3.4493,3.45742,6760000.0
2008-10-14 19:10:00,3.45963,3.46056,3.44973,3.45717,11640000.0
2008-10-14 19:11:00,3.45529,3.46018,3.45376,3.45487,7510000.0
2008-10-14 19:13:00,3.46121,3.46121,3.4503,3.45647,7500000.0
2008-10-14 19:15:00,3.46142,3.46142,3.45563,3.46076,4510000.0
2008-10-14 19:17:00,3.45375,3.46022,3.45375,3.45724,8250000.0
2008-10-14 19:18:00,3.4598,3.4598,3.44898,3.44898,5250000.0
2008-10-14 19:19:00,3.45421,3.46,3.44817,3.46,12000000.0
2008-10-14 19:22:00,3.46007,3.46007,3.45339,3.45848,5250000.0
2008-10-14 19:25:00,3.45622,3.46356,3.45428,3.46156,5250000.0
2008-10-14 19:30:00,3.46317,3.46574,3.45863,3.45863,7890000.0
2008-10-14 19:34:00,3.45354,3.46239,3.4492,3.45416,6380000.0
2008-10-14 19:35:00,3.46168,3.46246,3.45773,3.46229,6000000.0
2008-10-14 19:36:00,3.46143,3.46398,3.45629,3.45856,7510000.0
2008-10-14 19:37:00,3.45662,3.45662,3.44924,3.45577,5260000.0
2008-10-14 19:38:00,3.45559,3.45941,3.44952,3.45741,9380000.0
2008-10-14 19:39:00,3.45791,3.45802,3.45472,3.45472,3000000.0
2008-10-14 19:40:00,3.45813,3.45813,3.44943,3.45323,5630000.0
2008-10-14 19:41:00,3.46089,3.46117,3.45395,3.4583,7890000.0
2008-10-14 19:42:00,3.45817,3.46008,3.44896,3.46008,8250000.0
2008-10-14 19:43:00,3.4594,3.46128,3.4594,3.46128,1500000.0
2008-10-14 19:44:00,3.4618,3.46494,3.45389,3.45986,26250000.0
2008-10-14 19:45:00,3.46479,3.46956,3.46296,3.4657,6750000.0
2008-10-14 19:47:00,3.46586,3.46586,3.45536,3.46481,6010000.0
2008-10-14 19:48:00,3.46472,3.46578,3.45571,3.46349,3750000.0
2008-10-14 19:53:00,3.45741,3.46594,3.45741,3.45991,4500000.0
2008-10-14 19:56:00,3.45659,3.46599,3.45546,3.46553,6760000.0
2008-10-14 19:58:00,3.4656,3.4656,3.46019,3.46129,7500000.0
2008-10-14 20:00:00,3.45842,3.46805,3.45703,3.46785,6760000.0
2008-10-14 20:03:00,3.4614,3.4614,3.45981,3.45981,1500000.0
2008-10-14 20:04:00,3.46096,3.46734,3.45649,3.46243,5260000.0
2008-10-14 20:05:00,3.46384,3.46638,3.45697,3.46549,5260000.0
2008-10-14 20:06:00,3.45288,3.46228,3.45288,3.45374,3000000.0
2008-10-14 20:07:00,3.46014,3.46371,3.45914,3.46371,6750000.0
2008-10-14 20:08:00,3.46012,3.4644,3.45929,3.4624,7510000.0
2008-10-14 20:09:00,3.46267,3.46317,3.45339,3.45881,6770000.0
2008-10-14 20:10:00,3.46157,3.4619,3.45077,3.4619,6000000.0
2008-10-14 20:11:00,3.46622,3.46622,3.46118,3.46118,3380000.0
2008-10-14 20:12:00,3.46147,3.46147,3.45582,3.45582,1500000.0
2008-10-14 20:13:00,3.45595,3.46423,3.45595,3.46423,1500000.0
2008-10-14 20:14:00,3.45629,3.46719,3.45629,3.46154,7880000.0
2008-10-14 20:15:00,3.46328,3.46479,3.45991,3.46479,3380000.0
2008-10-14 20:16:00,3.4622,3.46458,3.45511,3.45511,3750000.0
2008-10-14 20:18:00,3.46397,3.46473,3.45665,3.46473,4880000.0
2008-10-14 20:19:00,3.46203,3.46533,3.4596,3.46533,2250000.0
2008-10-14 20:20:00,3.46374,3.4647,3.45747,3.46392,5260000.0
2008-10-14 20:21:00,3.46026,3.46037,3.46026,3.46037,1500000.0
2008-10-14 20:22:00,3.45764,3.47075,3.45764,3.46642,10130000.0
2008-10-14 20:24:00,3.46134,3.46495,3.46129,3.46186,5250000.0
2008-10-14 20:25:00,3.46706,3.46706,3.45776,3.45776,3390000.0
2008-10-14 20:26:00,3.46461,3.46461,3.45435,3.45435,3750000.0
2008-10-14 20:27:00,3.45944,3.4625,3.45785,3.46064,3000000.0
2008-10-14 20:30:00,3.45672,3.46635,3.45533,3.46615,7500000.0
2008-10-14 20:32:00,3.46334,3.46334,3.46188,3.46188,1130000.0
2008-10-14 20:34:00,3.46525,3.46525,3.45978,3.46182,4500000.0
2008-10-14 20:35:00,3.45918,3.46415,3.45663,3.45663,6750000.0
2008-10-14 20:36:00,3.46066,3.46627,3.46066,3.46452,4500000.0
2008-10-14 20:37:00,3.45864,3.46471,3.45864,3.46312,6000000.0
2008-10-14 20:38:00,3.46287,3.46305,3.45774,3.46139,6000000.0
2008-10-14 20:39:00,3.46302,3.46323,3.45362,3.45362,5630000.0
2008-10-14 20:42:00,3.46468,3.46468,3.4561,3.45958,3750000.0
2008-10-14 20:43:00,3.46072,3.46981,3.46016,3.46268,6000000.0
2008-10-14 20:44:00,3.46236,3.46716,3.45494,3.45903,30000000.0
2008-10-14 20:45:00,3.4684,3.4684,3.46233,3.46233,2250000.0
2008-10-14 20:46:00,3.46626,3.46626,3.45963,3.45963,8250000.0
2008-10-14 20:51:00,3.47058,3.47087,3.46032,3.46936,8630000.0
2008-10-14 20:52:00,3.46574,3.47062,3.46053,3.47031,7140000.0
2008-10-14 20:53:00,3.47187,3.47527,3.46241,3.46241,10130000.0
2008-10-14 20:54:00,3.47427,3.47427,3.46403,3.46735,7130000.0
2008-10-14 20:55:00,3.47269,3.47416,3.46775,3.47284,6750000.0
2008-10-14 20:56:00,3.46635,3.47573,3.46598,3.46598,6000000.0
2008-10-14 20:57:00,3.4728,3.4767,3.4647,3.4767,5630000.0
2008-10-14 20:58:00,3.47561,3.47635,3.46749,3.47474,7130000.0
2008-10-14 20:59:00,3.469,3.47837,3.4661,3.47476,19140000.0
2008-10-14 21:00:00,3.47038,3.47428,3.46188,3.47348,9020000.0
2008-10-14 21:01:00,3.4637,3.47539,3.46323,3.46695,6380000.0
2008-10-14 21:02:00,3.47316,3.47333,3.4696,3.47329,4880000.0
2008-10-14 21:03:00,3.47244,3.47246,3.46282,3.46748,5250000.0
2008-10-14 21:07:00,3.47131,3.47683,3.47042,3.47484,5250000.0
2008-10-14 21:08:00,3.4697,3.4725,3.45969,3.4725,8630000.0
2008-10-14 21:09:00,3.47312,3.47446,3.46693,3.47296,12010000.0
2008-10-14 21:10:00,3.47395,3.47395,3.46912,3.46912,1500000.0
2008-10-14 21:11:00,3.47202,3.47377,3.46833,3.46833,3750000.0
2008-10-14 21:12:00,3.47167,3.47457,3.465,3.465,7130000.0
2008-10-14 21:14:00,3.47288,3.47299,3.46296,3.46798,15030000.0
2008-10-14 21:15:00,3.47425,3.47425,3.4639,3.46893,4880000.0
2008-10-14 21:18:00,3.46729,3.48027,3.46659,3.47617,7130000.0
2008-10-14 21:25:00,3.46713,3.4787,3.46667,3.47622,6390000.0
2008-10-14 21:26:00,3.46433,3.46433,3.46433,3.46433,750000.0
2008-10-14 21:27:00,3.47514,3.47514,3.47514,3.47514,750000.0
2008-10-14 21:30:00,3.47117,3.47414,3.4666,3.47286,3750000.0
2008-10-14 21:31:00,3.46557,3.47418,3.46557,3.46902,3750000.0
2008-10-14 21:32:00,3.47482,3.47482,3.46184,3.46715,5630000.0
2008-10-14 21:33:00,3.46561,3.47424,3.46245,3.4722,10510000.0
2008-10-14 21:34:00,3.47254,3.47254,3.46243,3.4716,4130000.0
2008-10-14 21:35:00,3.47148,3.47215,3.46814,3.46901,4130000.0
2008-10-14 21:36:00,3.47291,3.47309,3.46338,3.47168,5630000.0
2008-10-14 21:37:00,3.47175,3.47464,3.46349,3.47199,8260000.0
2008-10-14 21:40:00,3.45768,3.47012,3.45768,3.47012,6020000.0
2008-10-14 21:41:00,3.47049,3.47049,3.4608,3.46679,2630000.0
2008-10-14 21:44:00,3.47207,3.47272,3.46332,3.47272,14260000.0
2008-10-14 21:45:00,3.47187,3.47411,3.46701,3.46788,4510000.0
2008-10-14 21:47:00,3.46441,3.47127,3.46012,3.47123,6760000.0
2008-10-14 21:49:00,3.46507,3.47804,3.46364,3.4732,7500000.0
2008-10-14 21:51:00,3.46429,3.47704,3.46366,3.47322,6760000.0
2008-10-14 21:53:00,3.46217,3.47228,3.46217,3.47228,7130000.0
2008-10-14 21:59:00,3.46149,3.47152,3.46031,3.47152,9000000.0
2008-10-14 22:00:00,3.47319,3.47319,3.47319,3.47319,750000.0
2008-10-14 22:01:00,3.4609,3.47174,3.4604,3.46568,5640000.0
2008-10-14 22:03:00,3.46323,3.47185,3.46143,3.47185,7130000.0
2008-10-14 22:06:00,3.46224,3.47322,3.46091,3.46706,5630000.0
2008-10-14 22:07:00,3.46689,3.47102,3.46115,3.47003,2630000.0
2008-10-14 22:08:00,3.46858,3.47035,3.46858,3.47035,1500000.0
2008-10-14 22:09:00,3.46279,3.47607,3.45949,3.46823,9760000.0
2008-10-14 22:10:00,3.46436,3.46442,3.46436,3.46442,1500000.0
2008-10-14 22:15:00,3.46107,3.47101,3.45968,3.47043,6390000.0
2008-10-14 22:17:00,3.47136,3.47153,3.46574,3.47126,6750000.0
2008-10-14 22:18:00,3.46182,3.47206,3.46182,3.47149,9020000.0
2008-10-14 22:27:00,3.46275,3.47418,3.46238,3.47198,6390000.0
2008-10-14 22:30:00,3.46873,3.47015,3.45835,3.4667,7510000.0
2008-10-14 22:31:00,3.45907,3.46934,3.45731,3.46934,6020000.0
2008-10-14 22:35:00,3.46315,3.47503,3.4623,3.47194,6390000.0
2008-10-14 22:37:00,3.46287,3.47514,3.4624,3.47199,6020000.0
2008-10-14 22:40:00,3.46298,3.47506,3.46253,3.47205,7500000.0
2008-10-14 22:43:00,3.46336,3.47424,3.46278,3.47233,6390000.0
2008-10-14 22:45:00,3.4639,3.47669,3.4632,3.47283,6390000.0
2008-10-14 22:48:00,3.45666,3.46884,3.45666,3.46884,6390000.0
2008-10-14 22:52:00,3.46299,3.47528,3.46281,3.47234,6760000.0
2008-10-14 22:55:00,3.46185,3.4713,3.46081,3.47122,6390000.0
2008-10-14 23:00:00,3.46312,3.47275,3.46173,3.46751,8260000.0
2008-10-14 23:01:00,3.46592,3.47093,3.46082,3.47062,7140000.0
2008-10-14 23:02:00,3.46665,3.46957,3.46416,3.46899,4880000.0
2008-10-14 23:12:00,3.46167,3.47117,3.46028,3.47117,6020000.0
2008-10-14 23:14:00,3.46523,3.47179,3.46149,3.46889,9000000.0
2008-10-14 23:15:00,3.46302,3.46768,3.46302,3.46768,1500000.0
2008-10-14 23:20:00,3.46664,3.47192,3.46664,3.47083,3750000.0
2008-10-14 23:21:00,3.46971,3.47019,3.46971,3.47019,1500000.0
2008-10-14 23:22:00,3.47067,3.47121,3.47036,3.47084,3000000.0
2008-10-14 23:30:00,3.46212,3.47175,3.46073,3.47154,6760000.0
2008-10-14 23:33:00,3.45747,3.46905,3.45671,3.46905,6760000.0
2008-10-14 23:36:00,3.46816,3.47051,3.46455,3.4652,7500000.0
2008-10-14 23:45:00,3.46502,3.47465,3.46363,3.47445,6390000.0
2008-10-14 23:49:00,3.46342,3.47512,3.46278,3.47232,6760000.0
2008-10-15 00:00:00,3.46502,3.47465,3.46363,3.47445,6760000.0
2008-10-15 00:15:00,3.46512,3.47475,3.46373,3.47454,6760000.0
2008-10-15 00:29:00,3.46714,3.47344,3.46535,3.47034,3750000.0
2008-10-15 00:30:00,3.47208,3.47418,3.46444,3.47164,4500000.0
2008-10-15 00:35:00,3.46315,3.47419,3.46311,3.47277,6760000.0
2008-10-15 00:39:00,3.46987,3.47115,3.46424,3.46969,6750000.0
2008-10-15 00:42:00,3.46807,3.4727,3.46076,3.46881,12010000.0
2008-10-15 00:45:00,3.46418,3.47598,3.46418,3.46918,5270000.0
2008-10-15 00:50:00,3.46635,3.4712,3.46635,3.46975,3000000.0
2008-10-15 00:59:00,3.46734,3.47152,3.4619,3.46923,6000000.0
2008-10-15 01:00:00,3.47393,3.47472,3.47393,3.47472,1500000.0
2008-10-15 01:01:00,3.46967,3.47035,3.46522,3.46927,6750000.0
2008-10-15 01:02:00,3.4701,3.47083,3.46139,3.46932,9750000.0
2008-10-15 01:04:00,3.46787,3.4707,3.46448,3.47054,8250000.0
2008-10-15 01:05:00,3.46903,3.47017,3.46425,3.46425,4500000.0
2008-10-15 01:06:00,3.47241,3.47249,3.46219,3.47084,5250000.0
2008-10-15 01:07:00,3.46914,3.46914,3.46914,3.46914,750000.0
2008-10-15 01:08:00,3.47047,3.47124,3.46123,3.46852,11250000.0
2008-10-15 01:10:00,3.46231,3.4733,3.46182,3.47203,7880000.0
2008-10-15 01:11:00,3.47161,3.47161,3.46704,3.46724,5260000.0
2008-10-15 01:12:00,3.46701,3.46955,3.46106,3.46955,3000000.0
2008-10-15 01:14:00,3.4703,3.47032,3.46092,3.4683,7140000.0
2008-10-15 01:15:00,3.47014,3.47014,3.46091,3.46091,4880000.0
2008-10-15 01:16:00,3.46935,3.47096,3.46156,3.47022,7130000.0
2008-10-15 01:21:00,3.46026,3.46897,3.45725,3.46027,9000000.0
2008-10-15 01:22:00,3.46933,3.47195,3.4623,3.46977,5640000.0
2008-10-15 01:23:00,3.46965,3.4715,3.4664,3.46642,5250000.0
2008-10-15 01:25:00,3.46252,3.47477,3.46194,3.47137,5650000.0
2008-10-15 01:27:00,3.46156,3.47178,3.46045,3.47053,7130000.0
2008-10-15 01:29:00,3.46215,3.4745,3.46215,3.4709,8250000.0
2008-10-15 01:30:00,3.47328,3.47328,3.47328,3.47328,750000.0
2008-10-15 01:31:00,3.46949,3.46949,3.46949,3.46949,750000.0
2008-10-15 01:32:00,3.46891,3.46891,3.46205,3.46442,6000000.0
2008-10-15 01:33:00,3.46044,3.46534,3.46038,3.46038,3000000.0
2008-10-15 01:35:00,3.466,3.46731,3.46075,3.46731,3000000.0
2008-10-15 01:36:00,3.46011,3.46993,3.45797,3.46993,6760000.0
2008-10-15 01:38:00,3.47088,3.47371,3.46293,3.46293,7130000.0
2008-10-15 01:39:00,3.47086,3.47113,3.46554,3.46921,6390000.0
2008-10-15 01:40:00,3.46597,3.4685,3.45914,3.46841,9390000.0
2008-10-15 01:41:00,3.46619,3.47146,3.46619,3.47146,4880000.0
2008-10-15 01:42:00,3.47078,3.47152,3.46581,3.46908,5640000.0
2008-10-15 01:43:00,3.46569,3.47084,3.46137,3.47084,6380000.0
2008-10-15 01:44:00,3.47018,3.47423,3.46303,3.47423,14260000.0
2008-10-15 01:45:00,3.47049,3.47049,3.45958,3.46922,6380000.0
2008-10-15 01:46:00,3.4649,3.47021,3.45913,3.45913,7130000.0
2008-10-15 01:47:00,3.46736,3.47135,3.46559,3.46595,5250000.0
2008-10-15 01:48:00,3.47123,3.47123,3.46226,3.47002,4500000.0
2008-10-15 01:49:00,3.46964,3.47007,3.46634,3.46927,4880000.0
2008-10-15 01:51:00,3.46394,3.47807,3.46297,3.47252,6760000.0
2008-10-15 01:56:00,3.46342,3.47466,3.46293,3.4725,6020000.0
2008-10-15 02:01:00,3.46875,3.46875,3.46607,3.46607,1880000.0
2008-10-15 02:02:00,3.46998,3.47222,3.46155,3.46788,7510000.0
2008-10-15 02:03:00,3.46358,3.47541,3.46358,3.47314,7510000.0
2008-10-15 02:04:00,3.46999,3.47142,3.46593,3.46593,2630000.0
2008-10-15 02:05:00,3.46596,3.4711,3.46028,3.46699,5630000.0
2008-10-15 02:08:00,3.46313,3.47404,3.46288,3.47247,6390000.0
2008-10-15 02:14:00,3.46192,3.47154,3.46018,3.47093,7130000.0
2008-10-15 02:15:00,3.47485,3.47485,3.46542,3.46542,1500000.0
2008-10-15 02:16:00,3.46008,3.46986,3.45783,3.46986,7500000.0
2008-10-15 02:17:00,3.45895,3.4684,3.45864,3.45998,4130000.0
2008-10-15 02:23:00,3.46573,3.47127,3.46389,3.46485,5250000.0
2008-10-15 02:24:00,3.46334,3.47462,3.46294,3.47251,7500000.0
2008-10-15 02:26:00,3.46202,3.47165,3.46063,3.47145,6390000.0
2008-10-15 02:29:00,3.46053,3.46994,3.45801,3.46994,6760000.0
2008-10-15 02:30:00,3.46906,3.46906,3.46274,3.46606,3000000.0
2008-10-15 02:43:00,3.46319,3.47478,3.46295,3.47251,7130000.0
2008-10-15 02:45:00,3.46687,3.47676,3.46467,3.47373,6390000.0
2008-10-15 02:47:00,3.46344,3.47501,3.46285,3.47246,6760000.0
2008-10-15 02:54:00,3.46077,3.46987,3.45787,3.46987,6760000.0
2008-10-15 03:00:00,3.466,3.47611,3.46434,3.47356,7500000.0
2008-10-15 03:01:00,3.46982,3.46982,3.46982,3.46982,750000.0
2008-10-15 03:05:00,3.47123,3.47123,3.46714,3.46727,3000000.0
2008-10-15 03:06:00,3.4639,3.47562,3.46288,3.47247,7500000.0
2008-10-15 03:13:00,3.46199,3.4715,3.46113,3.4715,7500000.0
2008-10-15 03:14:00,3.46587,3.47084,3.46587,3.46906,1880000.0
2008-10-15 03:15:00,3.46913,3.47485,3.46913,3.47485,1500000.0
2008-10-15 03:18:00,3.45748,3.46845,3.45748,3.46845,3380000.0
2008-10-15 03:19:00,3.46096,3.47262,3.45964,3.4692,6390000.0
2008-10-15 03:26:00,3.46319,3.46645,3.46319,3.46645,2250000.0
2008-10-15 03:27:00,3.45887,3.46846,3.45697,3.46767,6760000.0
2008-10-15 03:29:00,3.45887,3.46846,3.45697,3.46767,7130000.0
2008-10-15 03:30:00,3.46993,3.47145,3.46182,3.47145,4130000.0
2008-10-15 03:35:00,3.4597,3.46918,3.45842,3.46851,7130000.0
2008-10-15 03:39:00,3.46816,3.46816,3.46242,3.46625,1880000.0
2008-10-15 03:40:00,3.4601,3.47267,3.45942,3.46904,6390000.0
2008-10-15 03:42:00,3.46013,3.4715,3.4597,3.46919,7500000.0
2008-10-15 03:44:00,3.46952,3.47179,3.46298,3.46298,5630000.0
2008-10-15 03:45:00,3.46668,3.47055,3.46049,3.46588,12000000.0
2008-10-15 03:46:00,3.45796,3.46759,3.45606,3.46759,7130000.0
2008-10-15 04:00:00,3.46162,3.47125,3.46023,3.47105,7130000.0
2008-10-15 04:06:00,3.44802,3.45765,3.44663,3.45744,6760000.0
2008-10-15 04:11:00,3.46021,3.47224,3.4598,3.46928,5650000.0
2008-10-15 04:15:00,3.46212,3.47175,3.46073,3.47154,6760000.0
2008-10-15 04:19:00,3.46235,3.46788,3.46235,3.46476,2250000.0
2008-10-15 04:20:00,3.4687,3.48016,3.46514,3.48016,6000000.0
2008-10-15 04:21:00,3.47422,3.47721,3.47008,3.47074,4880000.0
2008-10-15 04:22:00,3.46036,3.47603,3.46036,3.47117,11260000.0
2008-10-15 04:23:00,3.478,3.478,3.46882,3.47263,4500000.0
2008-10-15 04:27:00,3.45772,3.47569,3.45772,3.47569,6750000.0
2008-10-15 04:28:00,3.46812,3.47775,3.46673,3.47755,6760000.0
2008-10-15 04:30:00,3.46282,3.47245,3.46143,3.47225,5280000.0
2008-10-15 04:32:00,3.46953,3.47863,3.46787,3.47863,7500000.0
2008-10-15 04:41:00,3.46762,3.479,3.46762,3.4744,4510000.0
2008-10-15 04:42:00,3.47264,3.47264,3.45821,3.47196,5250000.0
2008-10-15 04:45:00,3.46672,3.47635,3.46533,3.47614,6390000.0
2008-10-15 04:47:00,3.46001,3.47065,3.46001,3.47065,2250000.0
2008-10-15 04:48:00,3.46856,3.47782,3.46677,3.47782,7500000.0
2008-10-15 04:56:00,3.46602,3.47565,3.46463,3.47545,6390000.0
2008-10-15 05:00:00,3.46682,3.47645,3.46543,3.47625,6760000.0
2008-10-15 05:07:00,3.47102,3.48303,3.47014,3.4797,6760000.0
2008-10-15 05:10:00,3.46832,3.47795,3.46693,3.47775,6390000.0
2008-10-15 05:15:00,3.46837,3.47242,3.46837,3.47242,1500000.0
2008-10-15 05:18:00,3.47164,3.48523,3.47066,3.48022,6390000.0
2008-10-15 05:24:00,3.47051,3.48062,3.4695,3.47986,6760000.0
2008-10-15 05:27:00,3.46802,3.47765,3.46663,3.47744,6390000.0
2008-10-15 05:29:00,3.46581,3.47032,3.46091,3.4676,10890000.0
2008-10-15 05:30:00,3.46403,3.47729,3.46403,3.47729,6760000.0
2008-10-15 05:31:00,3.47903,3.47905,3.47148,3.47604,4500000.0
2008-10-15 05:32:00,3.48044,3.48414,3.47305,3.48191,6380000.0
2008-10-15 05:33:00,3.48096,3.48096,3.47646,3.47646,1500000.0
2008-10-15 05:38:00,3.47227,3.4822,3.47017,3.48143,6390000.0
2008-10-15 05:40:00,3.48198,3.48198,3.47753,3.48121,6000000.0
2008-10-15 05:41:00,3.48033,3.48244,3.47666,3.48244,7130000.0
2008-10-15 05:42:00,3.48131,3.48131,3.47027,3.47487,6750000.0
2008-10-15 05:43:00,3.48188,3.48302,3.47514,3.47667,4880000.0
2008-10-15 05:44:00,3.471,3.48052,3.46976,3.47212,10130000.0
2008-10-15 05:45:00,3.48169,3.48169,3.47567,3.47567,2630000.0
2008-10-15 05:46:00,3.48188,3.48238,3.47511,3.48067,8250000.0
2008-10-15 05:47:00,3.47562,3.47679,3.46731,3.46731,4500000.0
2008-10-15 05:49:00,3.47607,3.4808,3.47405,3.4808,4510000.0
2008-10-15 05:50:00,3.47042,3.48047,3.4689,3.47777,11630000.0
2008-10-15 05:51:00,3.48083,3.48083,3.47278,3.47623,4130000.0
2008-10-15 05:52:00,3.47734,3.47734,3.47228,3.47351,4500000.0
2008-10-15 05:53:00,3.47006,3.47967,3.46818,3.47962,12380000.0
2008-10-15 05:54:00,3.47804,3.48074,3.47077,3.47077,6010000.0
2008-10-15 05:55:00,3.47743,3.47809,3.46692,3.47354,7880000.0
2008-10-15 05:56:00,3.47831,3.48172,3.4705,3.47103,7130000.0
2008-10-15 05:58:00,3.47513,3.47978,3.46935,3.47978,3000000.0
2008-10-15 05:59:00,3.47,3.47938,3.469,3.47936,6760000.0
2008-10-15 06:04:00,3.47293,3.47339,3.46694,3.46694,2630000.0
2008-10-15 06:05:00,3.47157,3.48399,3.47075,3.48035,7130000.0
2008-10-15 06:06:00,3.47534,3.47534,3.4679,3.47361,3000000.0
2008-10-15 06:07:00,3.47131,3.48278,3.47083,3.4804,7500000.0
2008-10-15 06:12:00,3.47392,3.48355,3.47253,3.48334,6760000.0
2008-10-15 06:15:00,3.47739,3.47875,3.47285,3.47285,4130000.0
2008-10-15 06:20:00,3.46537,3.47537,3.46537,3.47488,4130000.0
2008-10-15 06:21:00,3.45902,3.4762,3.45902,3.4762,6390000.0
2008-10-15 06:24:00,3.46894,3.47803,3.46706,3.47803,6760000.0
2008-10-15 06:26:00,3.47162,3.48125,3.47023,3.48104,7500000.0
2008-10-15 06:30:00,3.47183,3.47739,3.47183,3.47572,5250000.0
2008-10-15 06:31:00,3.45869,3.47543,3.45869,3.47543,6760000.0
2008-10-15 06:35:00,3.4691,3.478,3.46685,3.478,7130000.0
2008-10-15 06:38:00,3.46932,3.47895,3.46793,3.47874,6390000.0
2008-10-15 06:45:00,3.47337,3.47746,3.46802,3.47742,7500000.0
2008-10-15 06:51:00,3.47064,3.48123,3.47043,3.48006,6390000.0
2008-10-15 06:56:00,3.47162,3.48125,3.47023,3.48104,7130000.0
2008-10-15 07:00:00,3.46792,3.47755,3.46653,3.47735,7130000.0
2008-10-15 07:04:00,3.47136,3.48362,3.47062,3.48015,6390000.0
2008-10-15 07:08:00,3.48009,3.48274,3.47163,3.4746,13130000.0
2008-10-15 07:13:00,3.47112,3.48075,3.46973,3.48055,6760000.0
2008-10-15 07:15:00,3.46212,3.47175,3.46073,3.47154,7130000.0
2008-10-15 07:21:00,3.47398,3.47398,3.46078,3.46693,4880000.0
2008-10-15 07:22:00,3.46926,3.48033,3.4689,3.4742,9380000.0
2008-10-15 07:24:00,3.47282,3.47635,3.47282,3.47635,1510000.0
2008-10-15 07:25:00,3.46822,3.47712,3.46545,3.47712,6760000.0
2008-10-15 07:27:00,3.47262,3.48225,3.47123,3.48204,6760000.0
2008-10-15 07:29:00,3.47633,3.47779,3.47191,3.47761,12000000.0
2008-10-15 07:30:00,3.47727,3.47727,3.47299,3.47446,6000000.0
2008-10-15 07:31:00,3.47363,3.47821,3.47363,3.47685,6010000.0
2008-10-15 07:32:00,3.48092,3.48308,3.47372,3.47804,3390000.0
2008-10-15 07:33:00,3.47782,3.47782,3.47203,3.47214,3380000.0
2008-10-15 07:35:00,3.46867,3.47619,3.46148,3.46997,6020000.0
2008-10-15 07:36:00,3.46833,3.47011,3.4638,3.47011,1880000.0
2008-10-15 07:37:00,3.47305,3.47731,3.46776,3.47288,4140000.0
2008-10-15 07:40:00,3.46476,3.47528,3.46257,3.47359,11630000.0
2008-10-15 07:41:00,3.46919,3.48154,3.46861,3.47819,7130000.0
2008-10-15 07:42:00,3.47633,3.47633,3.47137,3.47265,3750000.0
2008-10-15 07:44:00,3.47105,3.47585,3.46105,3.47287,6750000.0
2008-10-15 07:45:00,3.46825,3.47529,3.46395,3.4748,6000000.0
2008-10-15 07:47:00,3.47382,3.47382,3.46766,3.47275,3750000.0
2008-10-15 07:48:00,3.45949,3.47498,3.45949,3.46699,8630000.0
2008-10-15 07:50:00,3.47115,3.47232,3.47115,3.47232,1500000.0
2008-10-15 07:51:00,3.47525,3.47525,3.46565,3.46771,6000000.0
2008-10-15 07:54:00,3.47211,3.47544,3.46976,3.47104,8250000.0
2008-10-15 07:55:00,3.47798,3.47798,3.46854,3.47482,5250000.0
2008-10-15 07:57:00,3.46701,3.47505,3.46306,3.46546,5260000.0
2008-10-15 07:58:00,3.465,3.47536,3.46381,3.46578,7890000.0
2008-10-15 08:00:00,3.47469,3.47558,3.47092,3.47558,3000000.0
2008-10-15 08:01:00,3.47384,3.47384,3.45818,3.4664,5250000.0
2008-10-15 08:02:00,3.46752,3.47128,3.46405,3.46634,6000000.0
2008-10-15 08:03:00,3.4686,3.4686,3.4666,3.4666,1500000.0
2008-10-15 08:04:00,3.46505,3.47648,3.46441,3.47404,7130000.0
2008-10-15 08:05:00,3.46319,3.47227,3.46319,3.47227,5250000.0
2008-10-15 08:06:00,3.46394,3.47605,3.46249,3.4716,7500000.0
2008-10-15 08:07:00,3.46884,3.47257,3.46101,3.46218,7500000.0
2008-10-15 08:08:00,3.46895,3.47556,3.46466,3.47231,12000000.0
2008-10-15 08:11:00,3.47585,3.47605,3.47585,3.47605,1500000.0
2008-10-15 08:12:00,3.46425,3.47429,3.46307,3.47429,6390000.0
2008-10-15 08:15:00,3.47104,3.4763,3.46631,3.46779,6020000.0
2008-10-15 08:16:00,3.46938,3.46938,3.46209,3.46828,5250000.0
2008-10-15 08:18:00,3.46852,3.4736,3.46514,3.46988,5250000.0
2008-10-15 08:19:00,3.46339,3.47429,3.46164,3.47369,7500000.0
2008-10-15 08:20:00,3.473,3.477,3.47139,3.47139,4500000.0
2008-10-15 08:22:00,3.47039,3.48122,3.47039,3.48122,6760000.0
2008-10-15 08:24:00,3.47944,3.4841,3.47721,3.48206,14260000.0
2008-10-15 08:25:00,3.4816,3.48548,3.47612,3.48548,4880000.0
2008-10-15 08:26:00,3.48346,3.48346,3.47783,3.47865,5250000.0
2008-10-15 08:27:00,3.48208,3.48333,3.47194,3.48086,5250000.0
2008-10-15 08:28:00,3.48037,3.48246,3.47337,3.48246,14260000.0
2008-10-15 08:29:00,3.48071,3.48071,3.47431,3.47649,7880000.0
2008-10-15 08:30:00,3.47792,3.48403,3.47792,3.48379,6000000.0
2008-10-15 08:31:00,3.48514,3.49095,3.48027,3.48969,6380000.0
2008-10-15 08:32:00,3.49003,3.49195,3.48585,3.49159,5250000.0
2008-10-15 08:33:00,3.48304,3.49856,3.48107,3.49308,11630000.0
2008-10-15 08:34:00,3.4918,3.50174,3.4906,3.49667,9000000.0
2008-10-15 08:35:00,3.50174,3.50303,3.49245,3.50224,5250000.0
2008-10-15 08:36:00,3.50528,3.5085,3.49685,3.50232,17270000.0
2008-10-15 08:37:00,3.49898,3.50386,3.49061,3.49061,13880000.0
2008-10-15 08:38:00,3.50063,3.50063,3.49275,3.49594,8630000.0
2008-10-15 08:39:00,3.50101,3.50101,3.49086,3.50053,5250000.0
2008-10-15 08:40:00,3.49858,3.50226,3.49446,3.50216,6000000.0
2008-10-15 08:41:00,3.49726,3.50278,3.48972,3.50278,11250000.0
2008-10-15 08:42:00,3.49726,3.50193,3.4955,3.50057,5260000.0
2008-10-15 08:43:00,3.50055,3.50228,3.49558,3.49991,10510000.0
2008-10-15 08:44:00,3.50374,3.50393,3.49316,3.49893,11250000.0
2008-10-15 08:45:00,3.49877,3.50214,3.49039,3.49955,6000000.0
2008-10-15 08:46:00,3.49958,3.49958,3.49693,3.49727,2630000.0
2008-10-15 08:47:00,3.49967,3.49967,3.4907,3.49546,6380000.0
2008-10-15 08:48:00,3.4948,3.49687,3.49052,3.49458,6750000.0
2008-10-15 08:49:00,3.49599,3.49599,3.48431,3.49242,14630000.0
2008-10-15 08:52:00,3.48889,3.49643,3.48889,3.49521,9000000.0
2008-10-15 08:53:00,3.49,3.49508,3.48043,3.49296,7500000.0
2008-10-15 08:54:00,3.48934,3.49373,3.48313,3.49307,6750000.0
2008-10-15 08:56:00,3.49382,3.49477,3.48352,3.48352,5250000.0
2008-10-15 08:57:00,3.48645,3.492,3.48337,3.48751,6000000.0
2008-10-15 08:58:00,3.48911,3.49374,3.48496,3.49163,6000000.0
2008-10-15 08:59:00,3.48197,3.49015,3.47749,3.4898,13500000.0
2008-10-15 09:00:00,3.49349,3.49613,3.48801,3.49365,5630000.0
2008-10-15 09:01:00,3.49529,3.496,3.49026,3.49026,6000000.0
2008-10-15 09:02:00,3.49642,3.49712,3.49043,3.49712,6000000.0
2008-10-15 09:03:00,3.48986,3.4998,3.48889,3.49926,8250000.0
2008-10-15 09:04:00,3.49844,3.50338,3.49601,3.49912,5250000.0
2008-10-15 09:05:00,3.50102,3.50102,3.49134,3.49932,6000000.0
2008-10-15 09:06:00,3.49683,3.50188,3.49155,3.50034,7500000.0
2008-10-15 09:07:00,3.49409,3.49936,3.48794,3.49247,6000000.0
2008-10-15 09:08:00,3.4995,3.50037,3.48761,3.48807,5250000.0
2008-10-15 09:09:00,3.50068,3.50472,3.49393,3.50334,4130000.0
2008-10-15 09:10:00,3.50334,3.5081,3.49867,3.5081,4500000.0
2008-10-15 09:11:00,3.49826,3.50753,3.49826,3.50238,6000000.0
2008-10-15 09:12:00,3.50343,3.51265,3.50229,3.51231,9000000.0
2008-10-15 09:13:00,3.51105,3.51204,3.49992,3.50817,6380000.0
2008-10-15 09:14:00,3.51068,3.5107,3.50099,3.50813,10880000.0
2008-10-15 09:15:00,3.51005,3.51005,3.49999,3.50353,11630000.0
2008-10-15 09:16:00,3.50362,3.50888,3.50002,3.50485,13130000.0
2008-10-15 09:17:00,3.50605,3.50694,3.49729,3.50123,5630000.0
2008-10-15 09:18:00,3.5072,3.5072,3.49504,3.49666,6000000.0
2008-10-15 09:20:00,3.50439,3.50889,3.50042,3.50733,5630000.0
2008-10-15 09:21:00,3.50484,3.51019,3.50347,3.51019,4880000.0
2008-10-15 09:22:00,3.50518,3.50972,3.50135,3.50471,3750000.0
2008-10-15 09:23:00,3.50896,3.50896,3.50896,3.50896,750000.0
2008-10-15 09:24:00,3.50481,3.50885,3.49783,3.49783,7510000.0
2008-10-15 09:25:00,3.50539,3.50964,3.50482,3.50482,4890000.0
2008-10-15 09:26:00,3.51037,3.51196,3.50512,3.51006,5250000.0
2008-10-15 09:27:00,3.51263,3.51336,3.50208,3.5069,5630000.0
2008-10-15 09:28:00,3.51226,3.51296,3.50586,3.51213,6750000.0
2008-10-15 09:29:00,3.50925,3.51228,3.50528,3.50798,4510000.0
2008-10-15 09:30:00,3.50922,3.51309,3.50776,3.51208,10130000.0
2008-10-15 09:31:00,3.5106,3.51365,3.50664,3.50816,4510000.0
2008-10-15 09:32:00,3.51589,3.51722,3.50696,3.51652,5250000.0
2008-10-15 09:33:00,3.51276,3.51889,3.51276,3.51859,6380000.0
2008-10-15 09:34:00,3.51803,3.51887,3.51411,3.51704,5250000.0
2008-10-15 09:35:00,3.51737,3.5179,3.51409,3.51772,4880000.0
2008-10-15 09:36:00,3.5132,3.51736,3.51028,3.51573,4880000.0
2008-10-15 09:37:00,3.51633,3.51836,3.50797,3.51539,6760000.0
2008-10-15 09:38:00,3.51234,3.51679,3.51234,3.51477,5250000.0
2008-10-15 09:39:00,3.51651,3.51754,3.51293,3.51754,5630000.0
2008-10-15 09:40:00,3.51094,3.51646,3.50543,3.51567,7510000.0
2008-10-15 09:41:00,3.51377,3.52097,3.51067,3.51793,8250000.0
2008-10-15 09:42:00,3.5157,3.52407,3.51109,3.51463,19520000.0
2008-10-15 09:43:00,3.51865,3.5203,3.50747,3.51474,7500000.0
2008-10-15 09:44:00,3.51613,3.52099,3.51395,3.52099,7520000.0
2008-10-15 09:45:00,3.51287,3.52159,3.51287,3.51954,6000000.0
2008-10-15 09:46:00,3.51727,3.52014,3.51161,3.51626,7880000.0
2008-10-15 09:47:00,3.51961,3.52033,3.51028,3.5164,8250000.0
2008-10-15 09:48:00,3.51211,3.51583,3.50759,3.50759,6380000.0
2008-10-15 09:49:00,3.51958,3.52134,3.51493,3.51493,6750000.0
2008-10-15 09:50:00,3.5201,3.52098,3.51479,3.51926,7500000.0
2008-10-15 09:51:00,3.51767,3.52014,3.5144,3.52014,7130000.0
2008-10-15 09:52:00,3.51618,3.52012,3.51352,3.51666,8260000.0
2008-10-15 09:53:00,3.51112,3.52119,3.51042,3.51999,7500000.0
2008-10-15 09:54:00,3.51718,3.5177,3.50684,3.51648,8260000.0
2008-10-15 09:55:00,3.50959,3.51956,3.50959,3.518,6000000.0
2008-10-15 09:56:00,3.51726,3.51727,3.51098,3.51549,9000000.0
2008-10-15 09:57:00,3.51469,3.51631,3.50544,3.51282,7510000.0
2008-10-15 09:58:00,3.50657,3.51788,3.50657,3.51774,5640000.0
2008-10-15 09:59:00,3.51584,3.5168,3.51013,3.5141,7130000.0
2008-10-15 10:00:00,3.51341,3.51623,3.51007,3.51422,4880000.0
2008-10-15 10:01:00,3.51464,3.51566,3.5062,3.51566,4880000.0
2008-10-15 10:02:00,3.51286,3.51454,3.51064,3.51454,6000000.0
2008-10-15 10:03:00,3.51461,3.51548,3.50924,3.51548,6750000.0
2008-10-15 10:04:00,3.51267,3.5146,3.50607,3.50607,4140000.0
2008-10-15 10:05:00,3.51374,3.51573,3.50517,3.5134,6010000.0
2008-10-15 10:06:00,3.50821,3.51224,3.50158,3.51068,6760000.0
2008-10-15 10:07:00,3.51146,3.51217,3.50207,3.50207,5250000.0
2008-10-15 10:08:00,3.50727,3.51014,3.5015,3.51014,5250000.0
2008-10-15 10:09:00,3.50166,3.51252,3.50166,3.51208,6380000.0
2008-10-15 10:10:00,3.51258,3.51368,3.51173,3.5132,4880000.0
2008-10-15 10:11:00,3.51258,3.5145,3.51043,3.5118,4130000.0
2008-10-15 10:12:00,3.50607,3.51536,3.50607,3.51415,5250000.0
2008-10-15 10:13:00,3.50599,3.51442,3.50562,3.50661,13510000.0
2008-10-15 10:14:00,3.51147,3.51411,3.50734,3.51059,9750000.0
2008-10-15 10:15:00,3.51563,3.51563,3.50542,3.51195,12380000.0
2008-10-15 10:16:00,3.51582,3.516,3.50495,3.5148,7880000.0
2008-10-15 10:17:00,3.51319,3.51382,3.50414,3.50982,7880000.0
2008-10-15 10:19:00,3.50604,3.51595,3.50604,3.51419,5250000.0
2008-10-15 10:20:00,3.50856,3.51679,3.50667,3.50721,7880000.0
2008-10-15 10:21:00,3.51157,3.51654,3.50893,3.50893,6010000.0
2008-10-15 10:23:00,3.51093,3.51514,3.51093,3.51422,6750000.0
2008-10-15 10:24:00,3.51429,3.51475,3.50862,3.50966,7880000.0
2008-10-15 10:25:00,3.50941,3.51547,3.50468,3.51332,7510000.0
2008-10-15 10:26:00,3.5094,3.51551,3.5094,3.51391,5630000.0
2008-10-15 10:27:00,3.5142,3.51488,3.51025,3.51488,4880000.0
2008-10-15 10:30:00,3.51386,3.51386,3.50673,3.50673,5250000.0
2008-10-15 10:32:00,3.50543,3.51219,3.50219,3.50451,6750000.0
2008-10-15 10:33:00,3.50752,3.51046,3.50279,3.51006,4500000.0
2008-10-15 10:34:00,3.50848,3.51026,3.50491,3.50525,5250000.0
2008-10-15 10:35:00,3.51112,3.51112,3.50513,3.50921,5630000.0
2008-10-15 10:36:00,3.50807,3.5138,3.50654,3.50933,4880000.0
2008-10-15 10:37:00,3.5164,3.5164,3.51031,3.51031,6010000.0
2008-10-15 10:38:00,3.518,3.51833,3.51087,3.51647,6760000.0
2008-10-15 10:39:00,3.51665,3.52071,3.50949,3.52071,4880000.0
2008-10-15 10:40:00,3.51581,3.52393,3.51091,3.51765,12760000.0
2008-10-15 10:41:00,3.5182,3.52248,3.51591,3.51715,7500000.0
2008-10-15 10:42:00,3.51681,3.52149,3.51352,3.51352,4890000.0
2008-10-15 10:43:00,3.50914,3.52397,3.50914,3.51851,5250000.0
2008-10-15 10:44:00,3.51843,3.52497,3.51739,3.52497,5260000.0
2008-10-15 10:45:00,3.52263,3.52546,3.51431,3.52132,6750000.0
2008-10-15 10:46:00,3.52424,3.5255,3.5163,3.52406,7510000.0
2008-10-15 10:47:00,3.52339,3.52592,3.52019,3.52316,5260000.0
2008-10-15 10:48:00,3.51245,3.52209,3.51245,3.52147,7880000.0
2008-10-15 10:49:00,3.51708,3.5239,3.51542,3.52273,6750000.0
2008-10-15 10:50:00,3.52405,3.52731,3.51656,3.52377,6750000.0
2008-10-15 10:51:00,3.52038,3.52575,3.52038,3.52575,6750000.0
2008-10-15 10:52:00,3.52357,3.52681,3.52165,3.52361,5630000.0
2008-10-15 10:53:00,3.52152,3.52756,3.51727,3.52562,11630000.0
2008-10-15 10:54:00,3.51845,3.5237,3.51377,3.52257,5260000.0
2008-10-15 10:55:00,3.52353,3.52626,3.51806,3.52238,7510000.0
2008-10-15 10:56:00,3.52527,3.52699,3.51724,3.51724,4890000.0
2008-10-15 10:57:00,3.52383,3.52668,3.51891,3.52488,6380000.0
2008-10-15 10:58:00,3.52328,3.53131,3.52026,3.52724,15400000.0
2008-10-15 10:59:00,3.5171,3.52738,3.51516,3.52644,11280000.0
2008-10-15 11:00:00,3.52472,3.52472,3.51171,3.52459,12000000.0
2008-10-15 11:01:00,3.52625,3.52889,3.52294,3.52626,7880000.0
2008-10-15 11:02:00,3.53034,3.53347,3.5223,3.5324,6000000.0
2008-10-15 11:03:00,3.52743,3.53174,3.52506,3.52536,7130000.0
2008-10-15 11:04:00,3.52783,3.53042,3.52373,3.52561,7500000.0
2008-10-15 11:05:00,3.53081,3.53422,3.5246,3.53097,7880000.0
2008-10-15 11:06:00,3.53058,3.53058,3.52639,3.53045,6380000.0
2008-10-15 11:07:00,3.52988,3.52988,3.52417,3.52938,7500000.0
2008-10-15 11:08:00,3.53016,3.53016,3.5183,3.52128,5250000.0
2008-10-15 11:09:00,3.52433,3.52788,3.52243,3.5275,6000000.0
2008-10-15 11:10:00,3.52407,3.52932,3.5189,3.52276,6380000.0
2008-10-15 11:11:00,3.52985,3.52985,3.52371,3.52582,4880000.0
2008-10-15 11:12:00,3.52785,3.53014,3.52678,3.52678,8250000.0
2008-10-15 11:13:00,3.52994,3.53076,3.52301,3.52995,7500000.0
2008-10-15 11:14:00,3.52877,3.53749,3.52367,3.53637,12760000.0
2008-10-15 11:15:00,3.53634,3.53872,3.52711,3.53099,8260000.0
2008-10-15 11:16:00,3.52564,3.53671,3.52564,3.53285,7880000.0
2008-10-15 11:17:00,3.53176,3.53528,3.52637,3.53039,5650000.0
2008-10-15 11:18:00,3.5342,3.53498,3.52478,3.5331,4880000.0
2008-10-15 11:19:00,3.53485,3.53592,3.52703,3.53545,5630000.0
2008-10-15 11:20:00,3.53329,3.53393,3.52321,3.52321,5630000.0
2008-10-15 11:21:00,3.53212,3.53415,3.53098,3.53415,5250000.0
2008-10-15 11:22:00,3.52956,3.53651,3.52864,3.52864,7130000.0
2008-10-15 11:23:00,3.53027,3.54135,3.53027,3.54135,4880000.0
2008-10-15 11:24:00,3.53847,3.53847,3.53088,3.53088,3750000.0
2008-10-15 11:25:00,3.53358,3.53715,3.53157,3.53317,8640000.0
2008-10-15 11:26:00,3.52958,3.53457,3.52889,3.53287,4880000.0
2008-10-15 11:27:00,3.52839,3.53606,3.52655,3.53069,7510000.0
2008-10-15 11:28:00,3.53488,3.53488,3.52951,3.53377,4510000.0
2008-10-15 11:29:00,3.52572,3.53241,3.52271,3.52694,11630000.0
2008-10-15 11:30:00,3.52399,3.52656,3.51727,3.51975,6390000.0
2008-10-15 11:31:00,3.52001,3.52069,3.50751,3.50751,5250000.0
2008-10-15 11:32:00,3.50961,3.515,3.50592,3.50879,19520000.0
2008-10-15 11:33:00,3.51605,3.51755,3.51228,3.51735,6750000.0
2008-10-15 11:34:00,3.51163,3.51761,3.50772,3.50772,7890000.0
2008-10-15 11:35:00,3.51712,3.52382,3.51223,3.5139,19530000.0
2008-10-15 11:36:00,3.51521,3.51579,3.50471,3.51437,6380000.0
2008-10-15 11:37:00,3.51677,3.51677,3.50551,3.50756,5630000.0
2008-10-15 11:38:00,3.50982,3.51406,3.50827,3.51345,6750000.0
2008-10-15 11:39:00,3.51356,3.51356,3.50236,3.51119,7130000.0
2008-10-15 11:40:00,3.50431,3.51162,3.50128,3.50186,7130000.0
2008-10-15 11:41:00,3.50733,3.50815,3.50393,3.50471,4890000.0
2008-10-15 11:42:00,3.50471,3.5049,3.50118,3.50341,5630000.0
2008-10-15 11:43:00,3.50711,3.50875,3.4993,3.50228,7130000.0
2008-10-15 11:44:00,3.50883,3.51619,3.50337,3.51619,10130000.0
2008-10-15 11:45:00,3.51102,3.51897,3.50985,3.51689,6000000.0
2008-10-15 11:46:00,3.51091,3.51541,3.50781,3.51454,7510000.0
2008-10-15 11:47:00,3.50958,3.51656,3.50677,3.50691,7880000.0
2008-10-15 11:48:00,3.51608,3.51888,3.50871,3.51675,10880000.0
2008-10-15 11:49:00,3.51392,3.51859,3.511,3.511,8630000.0
2008-10-15 11:50:00,3.50939,3.5138,3.50192,3.50917,7500000.0
2008-10-15 11:51:00,3.51313,3.51343,3.50796,3.50796,4880000.0
2008-10-15 11:52:00,3.51334,3.51346,3.50804,3.50837,6750000.0
2008-10-15 11:53:00,3.50816,3.51366,3.50376,3.51366,5630000.0
2008-10-15 11:54:00,3.51519,3.51519,3.50867,3.51283,5250000.0
2008-10-15 11:55:00,3.5155,3.51823,3.50666,3.51417,7880000.0
2008-10-15 11:56:00,3.51258,3.52091,3.51258,3.51604,6380000.0
2008-10-15 11:57:00,3.51597,3.52136,3.51575,3.5207,10900000.0
2008-10-15 11:58:00,3.51586,3.51856,3.50833,3.50833,10880000.0
2008-10-15 11:59:00,3.51524,3.52387,3.51524,3.52141,8630000.0
2008-10-15 12:00:00,3.51478,3.52238,3.51478,3.52114,6390000.0
2008-10-15 12:01:00,3.51873,3.52374,3.51311,3.51311,7130000.0
2008-10-15 12:02:00,3.51887,3.5214,3.51601,3.52114,6380000.0
2008-10-15 12:03:00,3.51962,3.52124,3.51577,3.51807,4880000.0
2008-10-15 12:04:00,3.52073,3.52165,3.51086,3.51688,5270000.0
2008-10-15 12:05:00,3.50701,3.51978,3.50701,3.519,4880000.0
2008-10-15 12:06:00,3.51677,3.52211,3.51294,3.52178,8250000.0
2008-10-15 12:07:00,3.52103,3.52162,3.51713,3.51974,5640000.0
2008-10-15 12:08:00,3.51838,3.52147,3.51266,3.51266,7500000.0
2008-10-15 12:09:00,3.51831,3.52002,3.50984,3.51902,5250000.0
2008-10-15 12:10:00,3.51611,3.51921,3.50899,3.51682,13880000.0
2008-10-15 12:11:00,3.51554,3.51554,3.50505,3.50505,4510000.0
2008-10-15 12:12:00,3.50611,3.51344,3.50234,3.51069,6010000.0
2008-10-15 12:13:00,3.51116,3.51681,3.50879,3.51147,8250000.0
2008-10-15 12:14:00,3.51254,3.51649,3.50419,3.50488,12010000.0
2008-10-15 12:15:00,3.5148,3.5148,3.50273,3.51247,4500000.0
2008-10-15 12:16:00,3.51162,3.51302,3.50997,3.51236,6000000.0
2008-10-15 12:19:00,3.51372,3.51532,3.50896,3.51472,5630000.0
2008-10-15 12:20:00,3.51452,3.51452,3.50705,3.50755,6760000.0
2008-10-15 12:21:00,3.51169,3.5129,3.50703,3.50703,6380000.0
2008-10-15 12:22:00,3.50686,3.51215,3.50247,3.50247,5630000.0
2008-10-15 12:23:00,3.50675,3.51312,3.5065,3.51137,5250000.0
2008-10-15 12:25:00,3.50719,3.51305,3.50633,3.5125,4880000.0
2008-10-15 12:26:00,3.51415,3.51433,3.5083,3.51255,6380000.0
2008-10-15 12:27:00,3.50953,3.51656,3.50953,3.51366,6000000.0
2008-10-15 12:28:00,3.51211,3.51526,3.50818,3.51292,7510000.0
2008-10-15 12:29:00,3.5107,3.5151,3.50895,3.51324,7500000.0
2008-10-15 12:30:00,3.51721,3.51783,3.51061,3.51619,11260000.0
2008-10-15 12:31:00,3.5088,3.5182,3.50612,3.51599,7510000.0
2008-10-15 12:32:00,3.51344,3.51602,3.50956,3.50956,8250000.0
2008-10-15 12:33:00,3.51562,3.51562,3.50483,3.51428,8250000.0
2008-10-15 12:34:00,3.51473,3.51576,3.51027,3.51365,5630000.0
2008-10-15 12:35:00,3.51343,3.51343,3.5044,3.50951,6000000.0
2008-10-15 12:36:00,3.51342,3.51603,3.50614,3.5139,7880000.0
2008-10-15 12:37:00,3.50971,3.51523,3.50971,3.51373,6000000.0
2008-10-15 12:38:00,3.51493,3.51493,3.50986,3.50986,4880000.0
2008-10-15 12:39:00,3.51358,3.51473,3.51059,3.51079,6380000.0
2008-10-15 12:40:00,3.51285,3.51476,3.51042,3.51355,6010000.0
2008-10-15 12:42:00,3.51136,3.51556,3.51025,3.51025,4880000.0
2008-10-15 12:43:00,3.51291,3.51517,3.50617,3.51442,8270000.0
2008-10-15 12:44:00,3.51514,3.51514,3.50326,3.50326,7150000.0
2008-10-15 12:45:00,3.51263,3.51356,3.50867,3.50875,4140000.0
2008-10-15 12:46:00,3.51012,3.51259,3.50549,3.50549,6760000.0
2008-10-15 12:47:00,3.50346,3.51301,3.50346,3.51056,6380000.0
2008-10-15 12:48:00,3.5069,3.51303,3.50257,3.51198,7880000.0
2008-10-15 12:49:00,3.50626,3.51693,3.50626,3.51254,4880000.0
2008-10-15 12:50:00,3.50874,3.51612,3.50483,3.51089,7510000.0
2008-10-15 12:51:00,3.50726,3.51306,3.50616,3.50807,6380000.0
2008-10-15 12:52:00,3.5064,3.51417,3.5064,3.51375,7890000.0
2008-10-15 12:53:00,3.51308,3.51353,3.50607,3.50953,7880000.0
2008-10-15 12:54:00,3.50988,3.51363,3.50398,3.50398,6380000.0
2008-10-15 12:55:00,3.51197,3.51573,3.51197,3.51573,4510000.0
2008-10-15 12:56:00,3.51549,3.51549,3.5063,3.51113,6390000.0
2008-10-15 12:57:00,3.5149,3.52,3.51285,3.51546,6400000.0
2008-10-15 12:58:00,3.51803,3.5186,3.50856,3.51763,9390000.0
2008-10-15 12:59:00,3.51709,3.5179,3.50638,3.51741,12760000.0
2008-10-15 13:00:00,3.51599,3.51674,3.50891,3.5134,6000000.0
2008-10-15 13:01:00,3.51193,3.51371,3.50788,3.51109,13880000.0
2008-10-15 13:03:00,3.51036,3.51438,3.50469,3.5082,7880000.0
2008-10-15 13:04:00,3.51176,3.5143,3.50372,3.51273,12770000.0
2008-10-15 13:05:00,3.51163,3.51427,3.50596,3.50739,13880000.0
2008-10-15 13:06:00,3.50556,3.514,3.50373,3.51166,6760000.0
2008-10-15 13:07:00,3.51219,3.51219,3.50456,3.50652,4500000.0
2008-10-15 13:08:00,3.51222,3.51287,3.50364,3.51066,5250000.0
2008-10-15 13:09:00,3.50994,3.51336,3.50377,3.51336,5260000.0
2008-10-15 13:10:00,3.51269,3.51269,3.50356,3.50356,5260000.0
2008-10-15 13:11:00,3.51008,3.51392,3.50794,3.51165,6000000.0
2008-10-15 13:12:00,3.50588,3.51376,3.50357,3.51105,5250000.0
2008-10-15 13:14:00,3.51213,3.51213,3.50606,3.50901,9020000.0
2008-10-15 13:15:00,3.51432,3.51432,3.50776,3.5093,6390000.0
2008-10-15 13:17:00,3.51232,3.51235,3.50702,3.5093,4890000.0
2008-10-15 13:18:00,3.51026,3.51026,3.49973,3.50644,8630000.0
2008-10-15 13:19:00,3.50943,3.51125,3.50504,3.5054,5260000.0
2008-10-15 13:20:00,3.50446,3.51033,3.49913,3.50494,9380000.0
2008-10-15 13:21:00,3.50886,3.50886,3.501,3.50271,5250000.0
2008-10-15 13:22:00,3.50758,3.50758,3.50062,3.50062,7130000.0
2008-10-15 13:23:00,3.50481,3.50755,3.49779,3.50667,4880000.0
2008-10-15 13:24:00,3.50643,3.50757,3.49621,3.49945,5630000.0
2008-10-15 13:25:00,3.50339,3.50398,3.49721,3.50249,10890000.0
2008-10-15 13:26:00,3.49646,3.50685,3.49646,3.50685,4880000.0
2008-10-15 13:27:00,3.50621,3.50798,3.49728,3.50654,7880000.0
2008-10-15 13:28:00,3.50718,3.50718,3.50198,3.50578,4510000.0
2008-10-15 13:29:00,3.5001,3.51187,3.5001,3.50611,10130000.0
2008-10-15 13:30:00,3.50672,3.51084,3.50672,3.51047,4880000.0
2008-10-15 13:31:00,3.50546,3.51032,3.50376,3.50587,5640000.0
2008-10-15 13:32:00,3.50828,3.51071,3.4988,3.50786,9750000.0
2008-10-15 13:35:00,3.50761,3.50761,3.49753,3.50168,4890000.0
2008-10-15 13:37:00,3.50197,3.50953,3.50197,3.50585,7510000.0
2008-10-15 13:38:00,3.50602,3.51064,3.50082,3.50647,7140000.0
2008-10-15 13:40:00,3.50957,3.51311,3.50761,3.51085,5650000.0
2008-10-15 13:41:00,3.51079,3.51222,3.50143,3.50748,4890000.0
2008-10-15 13:42:00,3.50442,3.51382,3.50423,3.51149,4510000.0
2008-10-15 13:43:00,3.50921,3.51435,3.50834,3.51422,5260000.0
2008-10-15 13:44:00,3.51463,3.51579,3.50963,3.51418,5630000.0
2008-10-15 13:45:00,3.51139,3.51728,3.51139,3.5121,5260000.0
2008-10-15 13:46:00,3.51772,3.51912,3.51266,3.51376,5260000.0
2008-10-15 13:47:00,3.51166,3.51559,3.50599,3.51559,5630000.0
2008-10-15 13:48:00,3.51188,3.51766,3.5079,3.51601,7130000.0
2008-10-15 13:49:00,3.51396,3.51719,3.51229,3.5151,6380000.0
2008-10-15 13:50:00,3.51622,3.51717,3.50731,3.51512,7130000.0
2008-10-15 13:51:00,3.51083,3.51632,3.5103,3.51031,6400000.0
2008-10-15 13:52:00,3.50797,3.51994,3.50797,3.51228,6010000.0
2008-10-15 13:53:00,3.51691,3.51691,3.5032,3.50827,15770000.0
2008-10-15 13:56:00,3.51475,3.51538,3.51072,3.51321,7880000.0
2008-10-15 13:57:00,3.5157,3.51704,3.51331,3.51545,6000000.0
2008-10-15 13:58:00,3.51574,3.51705,3.5113,3.51705,4510000.0
2008-10-15 14:00:00,3.51643,3.51755,3.51089,3.51755,5250000.0
2008-10-15 14:01:00,3.51416,3.51623,3.50911,3.51348,8250000.0
2008-10-15 14:02:00,3.51439,3.51439,3.50807,3.5094,6750000.0
2008-10-15 14:03:00,3.51353,3.51708,3.50846,3.50884,7510000.0
2008-10-15 14:04:00,3.51412,3.51437,3.50945,3.50945,6760000.0
2008-10-15 14:05:00,3.51642,3.51653,3.51114,3.51114,10510000.0
2008-10-15 14:07:00,3.51452,3.51609,3.51073,3.51403,6750000.0
2008-10-15 14:08:00,3.51428,3.51532,3.50626,3.51373,9750000.0
2008-10-15 14:09:00,3.51584,3.51584,3.5072,3.5156,2250000.0
2008-10-15 14:10:00,3.50932,3.5171,3.50932,3.51373,6380000.0
2008-10-15 14:11:00,3.51667,3.51667,3.5118,3.51641,3000000.0
2008-10-15 14:12:00,3.51395,3.51908,3.50962,3.51609,6760000.0
2008-10-15 14:13:00,3.51463,3.51587,3.51229,3.5152,6380000.0
2008-10-15 14:14:00,3.51512,3.51613,3.50551,3.50925,12010000.0
2008-10-15 14:15:00,3.51286,3.51474,3.5085,3.51105,10500000.0
2008-10-15 14:16:00,3.50846,3.51379,3.50846,3.5113,5630000.0
2008-10-15 14:17:00,3.51081,3.51756,3.51007,3.51726,7880000.0
2008-10-15 14:18:00,3.51805,3.51898,3.51291,3.51811,6010000.0
2008-10-15 14:19:00,3.51722,3.52031,3.51089,3.51842,6750000.0
2008-10-15 14:20:00,3.51817,3.5183,3.50958,3.51778,7130000.0
2008-10-15 14:21:00,3.51567,3.52202,3.51504,3.5154,5250000.0
2008-10-15 14:22:00,3.51712,3.52236,3.51712,3.51829,5630000.0
2008-10-15 14:23:00,3.52412,3.52532,3.51688,3.52171,11260000.0
2008-10-15 14:24:00,3.52243,3.52616,3.51929,3.52355,5630000.0
2008-10-15 14:25:00,3.52257,3.52563,3.51687,3.5222,10880000.0
2008-10-15 14:26:00,3.53031,3.53031,3.52122,3.52972,6750000.0
2008-10-15 14:27:00,3.52556,3.53215,3.52544,3.52913,6380000.0
2008-10-15 14:28:00,3.52992,3.52992,3.52334,3.52436,7880000.0
2008-10-15 14:29:00,3.51847,3.52921,3.51847,3.52753,4880000.0
2008-10-15 14:30:00,3.51955,3.52826,3.51955,3.52789,3380000.0
2008-10-15 14:31:00,3.52913,3.53183,3.51962,3.53183,6750000.0
2008-10-15 14:32:00,3.53343,3.53537,3.52475,3.53537,7130000.0
2008-10-15 14:33:00,3.52524,3.53146,3.52439,3.52986,6750000.0
2008-10-15 14:34:00,3.53294,3.53362,3.52303,3.52878,6380000.0
2008-10-15 14:35:00,3.53144,3.53164,3.522,3.53155,7890000.0
2008-10-15 14:36:00,3.53126,3.53126,3.52466,3.52558,6000000.0
2008-10-15 14:37:00,3.52502,3.53043,3.52351,3.5297,7140000.0
2008-10-15 14:38:00,3.51901,3.52721,3.5182,3.52484,6390000.0
2008-10-15 14:39:00,3.52902,3.52902,3.52437,3.52554,3750000.0
2008-10-15 14:40:00,3.52947,3.53027,3.52749,3.52749,2250000.0
2008-10-15 14:41:00,3.52833,3.52913,3.52361,3.52361,3380000.0
2008-10-15 14:42:00,3.52744,3.52825,3.51602,3.52417,7130000.0
2008-10-15 14:43:00,3.52756,3.52945,3.52213,3.52785,6380000.0
2008-10-15 14:44:00,3.52812,3.53033,3.5239,3.5269,7130000.0
2008-10-15 14:45:00,3.52786,3.52844,3.51595,3.51595,4880000.0
2008-10-15 14:46:00,3.5189,3.52728,3.51745,3.52159,6380000.0
2008-10-15 14:47:00,3.52237,3.52783,3.51774,3.52687,8250000.0
2008-10-15 14:48:00,3.5213,3.52626,3.51971,3.52575,7500000.0
2008-10-15 14:49:00,3.52859,3.52859,3.5258,3.52669,6010000.0
2008-10-15 14:51:00,3.52789,3.52969,3.52095,3.52276,6750000.0
2008-10-15 14:52:00,3.52382,3.52977,3.52034,3.52505,8630000.0
2008-10-15 14:53:00,3.51895,3.52845,3.51895,3.52592,5250000.0
2008-10-15 14:54:00,3.52771,3.52944,3.52434,3.52434,6000000.0
2008-10-15 14:55:00,3.52801,3.52928,3.51914,3.52631,4880000.0
2008-10-15 14:56:00,3.52838,3.52921,3.52346,3.52453,5650000.0
2008-10-15 14:57:00,3.52691,3.52903,3.52432,3.52541,5630000.0
2008-10-15 14:58:00,3.53037,3.53037,3.52031,3.52694,4520000.0
2008-10-15 14:59:00,3.52413,3.52444,3.51349,3.51672,12390000.0
2008-10-15 15:00:00,3.52341,3.52709,3.52271,3.52517,7880000.0
2008-10-15 15:01:00,3.52476,3.52882,3.5216,3.52839,4510000.0
2008-10-15 15:02:00,3.52712,3.52942,3.5197,3.52942,7510000.0
2008-10-15 15:03:00,3.52382,3.52984,3.51885,3.52277,7500000.0
2008-10-15 15:04:00,3.52705,3.52941,3.51858,3.52765,8260000.0
2008-10-15 15:05:00,3.52222,3.53176,3.52222,3.52991,6750000.0
2008-10-15 15:06:00,3.52369,3.52804,3.5235,3.52799,4880000.0
2008-10-15 15:07:00,3.53028,3.53054,3.51964,3.52934,5260000.0
2008-10-15 15:08:00,3.52747,3.53003,3.52152,3.53003,4880000.0
2008-10-15 15:09:00,3.52977,3.53109,3.52042,3.52042,5260000.0
2008-10-15 15:10:00,3.52286,3.52875,3.52286,3.52672,7140000.0
2008-10-15 15:11:00,3.52482,3.52949,3.5236,3.52567,9020000.0
2008-10-15 15:12:00,3.5274,3.53068,3.51957,3.51957,8250000.0
2008-10-15 15:13:00,3.52567,3.52777,3.51659,3.51659,14260000.0
2008-10-15 15:14:00,3.5245,3.5245,3.51332,3.52095,14260000.0
2008-10-15 15:15:00,3.51525,3.51786,3.50863,3.51786,7510000.0
2008-10-15 15:16:00,3.50778,3.51887,3.50778,3.50946,7130000.0
2008-10-15 15:17:00,3.51527,3.51527,3.50191,3.50603,7880000.0
2008-10-15 15:18:00,3.50754,3.50918,3.49889,3.5066,5640000.0
2008-10-15 15:19:00,3.51278,3.51551,3.50851,3.51551,6750000.0
2008-10-15 15:20:00,3.50739,3.51446,3.50553,3.51446,6750000.0
2008-10-15 15:21:00,3.51578,3.51769,3.5102,3.5156,4880000.0
2008-10-15 15:22:00,3.50958,3.51421,3.50789,3.50944,7510000.0
2008-10-15 15:23:00,3.51369,3.51537,3.50711,3.51442,6380000.0
2008-10-15 15:24:00,3.51296,3.51601,3.50454,3.51365,9390000.0
2008-10-15 15:25:00,3.5133,3.5133,3.5072,3.51147,6000000.0
2008-10-15 15:26:00,3.51327,3.51617,3.50915,3.51123,6000000.0
2008-10-15 15:27:00,3.51299,3.51318,3.5086,3.51318,7500000.0
2008-10-15 15:28:00,3.51368,3.5138,3.50716,3.5138,7510000.0
2008-10-15 15:29:00,3.50797,3.51415,3.50276,3.5053,19510000.0
2008-10-15 15:30:00,3.51398,3.51398,3.50901,3.50901,4150000.0
2008-10-15 15:31:00,3.51263,3.51427,3.50953,3.51385,7130000.0
2008-10-15 15:32:00,3.51257,3.51461,3.50804,3.51432,6000000.0
2008-10-15 15:33:00,3.51366,3.51624,3.50991,3.51416,7140000.0
2008-10-15 15:34:00,3.51437,3.51631,3.5105,3.5105,10510000.0
2008-10-15 15:35:00,3.51216,3.51964,3.50858,3.51381,6380000.0
2008-10-15 15:36:00,3.51687,3.52258,3.51687,3.52043,5260000.0
2008-10-15 15:37:00,3.51615,3.52788,3.51615,3.51895,8250000.0
2008-10-15 15:38:00,3.52835,3.52996,3.52677,3.52677,4140000.0
2008-10-15 15:39:00,3.52515,3.52726,3.51715,3.52663,8260000.0
2008-10-15 15:41:00,3.52772,3.52856,3.52006,3.52006,6380000.0
2008-10-15 15:42:00,3.53,3.53043,3.52061,3.53043,7880000.0
2008-10-15 15:43:00,3.52619,3.53026,3.52396,3.5273,6380000.0
2008-10-15 15:44:00,3.5296,3.53354,3.52465,3.53156,11630000.0
2008-10-15 15:45:00,3.53277,3.53554,3.53159,3.53476,7130000.0
2008-10-15 15:46:00,3.53433,3.53433,3.53021,3.53021,5250000.0
2008-10-15 15:47:00,3.53436,3.53436,3.5229,3.52492,6380000.0
2008-10-15 15:48:00,3.53193,3.53555,3.52943,3.53555,5250000.0
2008-10-15 15:49:00,3.53888,3.53888,3.53145,3.53145,9000000.0
2008-10-15 15:50:00,3.53772,3.53772,3.52765,3.53386,7500000.0
2008-10-15 15:51:00,3.52906,3.53539,3.52538,3.53539,4880000.0
2008-10-15 15:52:00,3.5293,3.53509,3.52778,3.52778,5630000.0
2008-10-15 15:53:00,3.53212,3.53515,3.5298,3.53054,9000000.0
2008-10-15 15:54:00,3.53471,3.53568,3.5254,3.52983,4880000.0
2008-10-15 15:55:00,3.53516,3.53617,3.53063,3.53446,6010000.0
2008-10-15 15:56:00,3.53199,3.53765,3.53188,3.53188,7510000.0
2008-10-15 15:57:00,3.53737,3.54285,3.53528,3.53903,8250000.0
2008-10-15 15:58:00,3.54126,3.54126,3.5365,3.53804,6380000.0
2008-10-15 15:59:00,3.53512,3.53842,3.53307,3.53432,9380000.0
2008-10-15 16:00:00,3.53739,3.53748,3.53207,3.53713,5250000.0
2008-10-15 16:01:00,3.53253,3.53605,3.5294,3.5294,7140000.0
2008-10-15 16:02:00,3.52874,3.53381,3.52874,3.52983,5630000.0
2008-10-15 16:03:00,3.53187,3.53489,3.53103,3.53369,5250000.0
2008-10-15 16:04:00,3.53152,3.53215,3.52322,3.53215,6380000.0
2008-10-15 16:05:00,3.52721,3.53468,3.52721,3.53359,6000000.0
2008-10-15 16:06:00,3.53337,3.53378,3.52345,3.52818,6750000.0
2008-10-15 16:07:00,3.53138,3.53393,3.52513,3.53316,4510000.0
2008-10-15 16:08:00,3.53481,3.5389,3.53113,3.53542,7500000.0
2008-10-15 16:09:00,3.53139,3.53692,3.52839,3.53518,7130000.0
2008-10-15 16:10:00,3.52988,3.53319,3.52777,3.53319,6020000.0
2008-10-15 16:11:00,3.53095,3.53095,3.51996,3.52861,5250000.0
2008-10-15 16:12:00,3.52315,3.53036,3.51992,3.52358,6380000.0
2008-10-15 16:13:00,3.52624,3.52731,3.51819,3.52673,4880000.0
2008-10-15 16:14:00,3.5248,3.52947,3.52,3.5265,14250000.0
2008-10-15 16:15:00,3.52722,3.52992,3.52177,3.52784,14640000.0
2008-10-15 16:16:00,3.52785,3.53247,3.52615,3.52625,6380000.0
2008-10-15 16:17:00,3.51957,3.5281,3.51957,3.52659,5630000.0
2008-10-15 16:18:00,3.51844,3.52845,3.51844,3.52179,5630000.0
2008-10-15 16:19:00,3.52529,3.53132,3.52192,3.52962,7130000.0
2008-10-15 16:20:00,3.52901,3.5329,3.5246,3.53041,7510000.0
2008-10-15 16:21:00,3.53277,3.53615,3.52358,3.53041,9390000.0
2008-10-15 16:22:00,3.53403,3.53489,3.52322,3.52522,5630000.0
2008-10-15 16:23:00,3.53034,3.53444,3.52119,3.53088,6380000.0
2008-10-15 16:24:00,3.5331,3.53504,3.52314,3.52314,7510000.0
2008-10-15 16:25:00,3.52945,3.53596,3.52234,3.53596,7500000.0
2008-10-15 16:26:00,3.5283,3.5359,3.5283,3.53332,6000000.0
2008-10-15 16:27:00,3.53447,3.53724,3.52963,3.53659,5630000.0
2008-10-15 16:28:00,3.53583,3.53707,3.52962,3.52962,5640000.0
2008-10-15 16:29:00,3.53169,3.53601,3.51996,3.53186,7500000.0
2008-10-15 16:30:00,3.52804,3.53386,3.52804,3.53044,5250000.0
2008-10-15 16:31:00,3.52482,3.5298,3.51804,3.52748,5630000.0
2008-10-15 16:32:00,3.5252,3.52648,3.51389,3.51731,6390000.0
2008-10-15 16:33:00,3.52005,3.52135,3.51187,3.51407,6760000.0
2008-10-15 16:34:00,3.51901,3.51901,3.50749,3.51763,7500000.0
2008-10-15 16:35:00,3.51882,3.51974,3.5128,3.51974,12760000.0
2008-10-15 16:36:00,3.51829,3.51829,3.51358,3.51506,4890000.0
2008-10-15 16:38:00,3.51542,3.51542,3.50345,3.51397,8250000.0
2008-10-15 16:39:00,3.5136,3.51424,3.50701,3.51208,8250000.0
2008-10-15 16:40:00,3.51631,3.51631,3.49931,3.50611,6000000.0
2008-10-15 16:41:00,3.50259,3.50855,3.49986,3.49986,8260000.0
2008-10-15 16:42:00,3.50421,3.51192,3.50421,3.51187,8250000.0
2008-10-15 16:43:00,3.5116,3.51468,3.50546,3.51105,7880000.0
2008-10-15 16:44:00,3.51424,3.51844,3.50768,3.51272,9010000.0
2008-10-15 16:45:00,3.51737,3.51893,3.50657,3.51828,4880000.0
2008-10-15 16:46:00,3.51821,3.52148,3.51407,3.51585,9760000.0
2008-10-15 16:47:00,3.50901,3.52009,3.50901,3.52009,6750000.0
2008-10-15 16:48:00,3.5208,3.5218,3.51731,3.52142,5250000.0
2008-10-15 16:49:00,3.52164,3.52408,3.51383,3.52075,5640000.0
2008-10-15 16:50:00,3.51846,3.52289,3.5173,3.52184,8260000.0
2008-10-15 16:51:00,3.52118,3.52118,3.50936,3.51359,5630000.0
2008-10-15 16:52:00,3.51619,3.52095,3.51374,3.51603,7880000.0
2008-10-15 16:53:00,3.51913,3.52578,3.51335,3.51846,6760000.0
2008-10-15 16:54:00,3.51176,3.52249,3.51176,3.52036,8630000.0
2008-10-15 16:55:00,3.5163,3.52299,3.51512,3.52116,5260000.0
2008-10-15 16:56:00,3.5227,3.5227,3.50927,3.52181,10130000.0
2008-10-15 16:57:00,3.51888,3.51888,3.51251,3.51661,4140000.0
2008-10-15 16:58:00,3.51382,3.5178,3.50608,3.51152,6380000.0
2008-10-15 16:59:00,3.51127,3.51127,3.50143,3.50411,10500000.0
2008-10-15 17:00:00,3.50584,3.51264,3.50154,3.50154,6760000.0
2008-10-15 17:01:00,3.51005,3.51111,3.49985,3.50907,7880000.0
2008-10-15 17:02:00,3.51154,3.51175,3.50246,3.51023,5630000.0
2008-10-15 17:03:00,3.51191,3.51265,3.50307,3.50791,6390000.0
2008-10-15 17:04:00,3.50588,3.51148,3.50434,3.51148,8630000.0
2008-10-15 17:05:00,3.50545,3.51011,3.5046,3.51008,4880000.0
2008-10-15 17:06:00,3.51051,3.51051,3.50384,3.50384,5260000.0
2008-10-15 17:08:00,3.5044,3.51043,3.5044,3.50785,6760000.0
2008-10-15 17:09:00,3.51321,3.51659,3.50224,3.51212,6760000.0
2008-10-15 17:10:00,3.51391,3.51391,3.50558,3.50785,5250000.0
2008-10-15 17:11:00,3.50314,3.50807,3.49727,3.50807,4880000.0
2008-10-15 17:12:00,3.50599,3.50749,3.49653,3.49823,6000000.0
2008-10-15 17:13:00,3.49863,3.49863,3.4868,3.49081,8250000.0
2008-10-15 17:14:00,3.48907,3.4936,3.48736,3.48827,7880000.0
2008-10-15 17:15:00,3.49456,3.49456,3.48653,3.4878,7500000.0
2008-10-15 17:16:00,3.48889,3.49058,3.47749,3.49058,6000000.0
2008-10-15 17:17:00,3.49349,3.49349,3.48846,3.48846,4500000.0
2008-10-15 17:18:00,3.4944,3.49535,3.487,3.487,5250000.0
2008-10-15 17:19:00,3.48972,3.49962,3.48972,3.49592,6760000.0
2008-10-15 17:20:00,3.49893,3.49893,3.49234,3.49769,6760000.0
2008-10-15 17:21:00,3.49318,3.49754,3.48615,3.48932,19900000.0
2008-10-15 17:22:00,3.49618,3.49801,3.48673,3.49571,7140000.0
2008-10-15 17:23:00,3.4907,3.4965,3.4833,3.49424,8250000.0
2008-10-15 17:24:00,3.49635,3.49635,3.48555,3.49299,6380000.0
2008-10-15 17:25:00,3.49359,3.49714,3.48749,3.49101,6760000.0
2008-10-15 17:26:00,3.4946,3.49816,3.49085,3.49085,8250000.0
2008-10-15 17:27:00,3.49905,3.50067,3.49083,3.49083,6000000.0
2008-10-15 17:28:00,3.50078,3.50179,3.49151,3.50006,5250000.0
2008-10-15 17:29:00,3.49434,3.50336,3.49225,3.49225,18010000.0
2008-10-15 17:30:00,3.49854,3.5011,3.49394,3.5011,7880000.0
2008-10-15 17:31:00,3.50151,3.50224,3.49497,3.50156,5250000.0
2008-10-15 17:32:00,3.50089,3.50246,3.49566,3.5016,5630000.0
2008-10-15 17:33:00,3.50067,3.50558,3.49417,3.50281,7880000.0
2008-10-15 17:34:00,3.50622,3.50709,3.49403,3.49961,7510000.0
2008-10-15 17:35:00,3.50077,3.50621,3.49531,3.49879,21000000.0
2008-10-15 17:36:00,3.50321,3.50938,3.49969,3.49969,7130000.0
2008-10-15 17:38:00,3.5082,3.5082,3.49848,3.50662,6750000.0
2008-10-15 17:39:00,3.49622,3.50138,3.48883,3.49203,20260000.0
2008-10-15 17:40:00,3.50153,3.50225,3.49709,3.50003,6380000.0
2008-10-15 17:41:00,3.49027,3.5013,3.4892,3.5013,6380000.0
2008-10-15 17:42:00,3.50073,3.50249,3.48888,3.48888,6000000.0
2008-10-15 17:43:00,3.49937,3.50221,3.49035,3.49831,6010000.0
2008-10-15 17:45:00,3.49725,3.5002,3.49578,3.49578,6000000.0
2008-10-15 17:46:00,3.49872,3.49986,3.49256,3.49256,5250000.0
2008-10-15 17:47:00,3.49596,3.49733,3.48839,3.49733,5250000.0
2008-10-15 17:48:00,3.4965,3.49789,3.48408,3.49789,7880000.0
2008-10-15 17:50:00,3.49372,3.497,3.49076,3.49076,4880000.0
2008-10-15 17:51:00,3.4964,3.50126,3.49301,3.49782,6750000.0
2008-10-15 17:52:00,3.49534,3.50279,3.49307,3.50279,5250000.0
2008-10-15 17:53:00,3.50231,3.50284,3.49366,3.50192,7130000.0
2008-10-15 17:54:00,3.50118,3.50241,3.49009,3.5022,4880000.0
2008-10-15 17:56:00,3.50147,3.50457,3.49657,3.50408,6000000.0
2008-10-15 17:57:00,3.50566,3.50566,3.49543,3.50425,6000000.0
2008-10-15 17:58:00,3.50721,3.51588,3.50362,3.51165,8250000.0
2008-10-15 18:00:00,3.51437,3.51437,3.50033,3.50423,8250000.0
2008-10-15 18:01:00,3.51163,3.51634,3.5096,3.51221,7880000.0
2008-10-15 18:02:00,3.50266,3.51402,3.50266,3.50682,7500000.0
2008-10-15 18:03:00,3.51184,3.51203,3.50598,3.50691,5630000.0
2008-10-15 18:04:00,3.50855,3.51298,3.50168,3.51094,8630000.0
2008-10-15 18:05:00,3.50608,3.51886,3.50608,3.51318,7500000.0
2008-10-15 18:06:00,3.51182,3.51274,3.50654,3.51129,8250000.0
2008-10-15 18:07:00,3.50954,3.51494,3.50954,3.51245,5630000.0
2008-10-15 18:08:00,3.51312,3.51739,3.50745,3.50745,6750000.0
2008-10-15 18:09:00,3.51084,3.51641,3.51058,3.51641,6750000.0
2008-10-15 18:10:00,3.50787,3.51527,3.50787,3.51434,5630000.0
2008-10-15 18:13:00,3.51469,3.51469,3.50807,3.51405,4890000.0
2008-10-15 18:14:00,3.51912,3.52047,3.50791,3.51975,12010000.0
2008-10-15 18:15:00,3.52047,3.52158,3.5165,3.52052,8630000.0
2008-10-15 18:16:00,3.51509,3.51934,3.51417,3.51934,6000000.0
2008-10-15 18:17:00,3.51613,3.5219,3.51613,3.52049,5260000.0
2008-10-15 18:18:00,3.5202,3.52095,3.51542,3.52093,5630000.0
2008-10-15 18:19:00,3.5127,3.52255,3.5127,3.51858,7890000.0
2008-10-15 18:20:00,3.51599,3.52757,3.51599,3.52068,4510000.0
2008-10-15 18:21:00,3.51977,3.52586,3.51954,3.52434,6000000.0
2008-10-15 18:22:00,3.52046,3.5228,3.51756,3.51886,5260000.0
2008-10-15 18:23:00,3.52472,3.52488,3.51852,3.51964,6010000.0
2008-10-15 18:24:00,3.51924,3.52641,3.51633,3.51952,10890000.0
2008-10-15 18:25:00,3.52541,3.52634,3.5179,3.52362,6380000.0
2008-10-15 18:26:00,3.5198,3.52563,3.51784,3.52205,4880000.0
2008-10-15 18:27:00,3.52043,3.52746,3.51861,3.52629,7880000.0
2008-10-15 18:28:00,3.51873,3.529,3.51873,3.52588,6760000.0
2008-10-15 18:29:00,3.5243,3.52906,3.52229,3.5255,6760000.0
2008-10-15 18:30:00,3.52887,3.52998,3.51858,3.51858,7130000.0
2008-10-15 18:31:00,3.51918,3.52507,3.51379,3.52023,6000000.0
2008-10-15 18:32:00,3.51727,3.52465,3.51727,3.52465,7510000.0
2008-10-15 18:33:00,3.51767,3.52496,3.51155,3.51701,12760000.0
2008-10-15 18:34:00,3.52033,3.5242,3.51706,3.51967,7510000.0
2008-10-15 18:35:00,3.51928,3.52306,3.51872,3.52306,3000000.0
2008-10-15 18:36:00,3.51837,3.52631,3.51628,3.52166,7500000.0
2008-10-15 18:37:00,3.52524,3.53098,3.51956,3.52209,6770000.0
2008-10-15 18:38:00,3.52527,3.52597,3.52043,3.52043,6380000.0
2008-10-15 18:39:00,3.52023,3.52534,3.51917,3.52422,6770000.0
2008-10-15 18:40:00,3.51876,3.53129,3.51876,3.52297,6390000.0
2008-10-15 18:41:00,3.5262,3.52625,3.51545,3.51928,6760000.0
2008-10-15 18:42:00,3.52159,3.52669,3.52159,3.52174,3380000.0
2008-10-15 18:43:00,3.52267,3.52665,3.52145,3.52145,4510000.0
2008-10-15 18:44:00,3.52629,3.52727,3.5151,3.52353,8260000.0
2008-10-15 18:45:00,3.52419,3.52419,3.51642,3.51667,5250000.0
2008-10-15 18:46:00,3.51842,3.52212,3.51614,3.51645,7500000.0
2008-10-15 18:47:00,3.52258,3.52258,3.51173,3.51551,6390000.0
2008-10-15 18:49:00,3.51601,3.52246,3.51601,3.51774,6000000.0
2008-10-15 18:51:00,3.52068,3.52236,3.51713,3.52181,4510000.0
2008-10-15 18:52:00,3.52165,3.52549,3.51515,3.51988,7880000.0
2008-10-15 18:53:00,3.51988,3.5252,3.51465,3.51956,8250000.0
2008-10-15 18:55:00,3.52086,3.5269,3.51753,3.52502,8630000.0
2008-10-15 18:56:00,3.52208,3.52779,3.51762,3.52656,5250000.0
2008-10-15 18:57:00,3.52797,3.52797,3.52239,3.52506,6750000.0
2008-10-15 18:58:00,3.52009,3.52505,3.51464,3.51464,7500000.0
2008-10-15 18:59:00,3.52151,3.52797,3.51578,3.52267,19510000.0
2008-10-15 19:00:00,3.5227,3.52665,3.51852,3.52521,6380000.0
2008-10-15 19:01:00,3.5262,3.5262,3.52053,3.52066,4880000.0
2008-10-15 19:02:00,3.52046,3.5222,3.51282,3.52178,5630000.0
2008-10-15 19:03:00,3.52441,3.52441,3.51954,3.52407,3750000.0
2008-10-15 19:04:00,3.52412,3.52474,3.51979,3.52434,6000000.0
2008-10-15 19:05:00,3.52486,3.5272,3.51517,3.5272,13890000.0
2008-10-15 19:06:00,3.52567,3.53145,3.52567,3.53145,3750000.0
2008-10-15 19:07:00,3.5274,3.53349,3.5274,3.53134,6750000.0
2008-10-15 19:08:00,3.52886,3.53012,3.5214,3.5214,6010000.0
2008-10-15 19:09:00,3.53576,3.53594,3.52741,3.53506,7130000.0
2008-10-15 19:10:00,3.53277,3.53418,3.52109,3.53005,11260000.0
2008-10-15 19:11:00,3.52992,3.53345,3.52812,3.52842,5640000.0
2008-10-15 19:12:00,3.5238,3.53437,3.5238,3.53021,7130000.0
2008-10-15 19:15:00,3.53605,3.53605,3.5293,3.53408,4140000.0
2008-10-15 19:16:00,3.53411,3.53411,3.52123,3.52934,5250000.0
2008-10-15 19:18:00,3.53264,3.53264,3.52294,3.52387,5250000.0
2008-10-15 19:19:00,3.53234,3.5357,3.52709,3.53559,10520000.0
2008-10-15 19:20:00,3.53428,3.53507,3.52609,3.52959,6380000.0
2008-10-15 19:21:00,3.53659,3.53659,3.52708,3.53157,4500000.0
2008-10-15 19:22:00,3.53709,3.53749,3.5304,3.53503,5250000.0
2008-10-15 19:24:00,3.53156,3.53597,3.52479,3.53597,12000000.0
2008-10-15 19:25:00,3.53071,3.53343,3.52394,3.53303,5250000.0
2008-10-15 19:27:00,3.52936,3.53649,3.52573,3.53172,6390000.0
2008-10-15 19:28:00,3.53277,3.53371,3.52453,3.52835,5250000.0
2008-10-15 19:29:00,3.52157,3.53202,3.52134,3.5287,7890000.0
2008-10-15 19:30:00,3.52961,3.53407,3.52723,3.52723,7890000.0
2008-10-15 19:31:00,3.53256,3.53256,3.53252,3.53252,1500000.0
2008-10-15 19:34:00,3.52831,3.52831,3.52407,3.52407,1500000.0
2008-10-15 19:35:00,3.53279,3.53279,3.52934,3.52934,1500000.0
2008-10-15 19:36:00,3.53484,3.53628,3.53012,3.53628,5650000.0
2008-10-15 19:37:00,3.53129,3.53191,3.53075,3.53075,1880000.0
2008-10-15 19:38:00,3.53519,3.53901,3.52773,3.53709,8270000.0
2008-10-15 19:39:00,3.5359,3.5359,3.53297,3.53297,2630000.0
2008-10-15 19:42:00,3.53585,3.53626,3.52817,3.53354,6760000.0
2008-10-15 19:43:00,3.52412,3.53565,3.52412,3.53565,6000000.0
2008-10-15 19:44:00,3.53578,3.53845,3.52527,3.5317,20260000.0
2008-10-15 19:45:00,3.53727,3.5404,3.5345,3.53731,6760000.0
2008-10-15 19:46:00,3.53603,3.54014,3.53384,3.53982,4500000.0
2008-10-15 19:47:00,3.54236,3.54236,3.53083,3.5403,5250000.0
2008-10-15 19:48:00,3.5397,3.5397,3.52882,3.53708,4130000.0
2008-10-15 19:49:00,3.53938,3.53938,3.52893,3.52893,5260000.0
2008-10-15 19:51:00,3.53912,3.53912,3.52721,3.52721,7500000.0
2008-10-15 19:52:00,3.53846,3.542,3.5366,3.53944,3380000.0
2008-10-15 19:53:00,3.53337,3.54394,3.53337,3.54015,5630000.0
2008-10-15 19:55:00,3.53869,3.54208,3.53633,3.53633,3380000.0
2008-10-15 19:56:00,3.53803,3.54368,3.53412,3.54368,3380000.0
2008-10-15 19:57:00,3.54626,3.55117,3.53791,3.54267,9380000.0
2008-10-15 20:00:00,3.55026,3.55026,3.54106,3.54799,5250000.0
2008-10-15 20:01:00,3.54812,3.54873,3.54477,3.54477,2250000.0
2008-10-15 20:02:00,3.54241,3.55372,3.54241,3.55256,9750000.0
2008-10-15 20:03:00,3.53883,3.54855,3.53883,3.54855,7880000.0
2008-10-15 20:05:00,3.55344,3.56015,3.55337,3.55736,8270000.0
2008-10-15 20:06:00,3.54996,3.56222,3.54996,3.55612,4880000.0
2008-10-15 20:07:00,3.54916,3.56674,3.54916,3.56674,5250000.0
2008-10-15 20:08:00,3.56884,3.57348,3.56373,3.56596,5630000.0
2008-10-15 20:09:00,3.56798,3.56836,3.55632,3.56075,11630000.0
2008-10-15 20:10:00,3.56882,3.57097,3.56875,3.56875,3380000.0
2008-10-15 20:13:00,3.56262,3.57225,3.56123,3.57205,7130000.0
2008-10-15 20:15:00,3.56412,3.56888,3.56412,3.56888,2250000.0
2008-10-15 20:16:00,3.57343,3.57343,3.56773,3.56773,2250000.0
2008-10-15 20:17:00,3.57414,3.57614,3.56768,3.56768,2630000.0
2008-10-15 20:18:00,3.56276,3.56617,3.56276,3.56551,1880000.0
2008-10-15 20:19:00,3.56575,3.57099,3.56298,3.5661,3760000.0
2008-10-15 20:20:00,3.57105,3.57105,3.56323,3.56822,4510000.0
2008-10-15 20:21:00,3.56618,3.57168,3.56618,3.56776,1880000.0
2008-10-15 20:22:00,3.56182,3.57145,3.56043,3.57122,9380000.0
2008-10-15 20:23:00,3.56925,3.56925,3.55823,3.55962,6390000.0
2008-10-15 20:24:00,3.55638,3.56735,3.55095,3.56617,4880000.0
2008-10-15 20:25:00,3.56012,3.57001,3.56012,3.56042,3010000.0
2008-10-15 20:26:00,3.5639,3.5688,3.56361,3.56395,3750000.0
2008-10-15 20:27:00,3.55419,3.56078,3.55138,3.55138,1510000.0
2008-10-15 20:28:00,3.56446,3.56528,3.56446,3.56492,4130000.0
2008-10-15 20:30:00,3.56511,3.56723,3.5626,3.5626,3750000.0
2008-10-15 20:31:00,3.56128,3.56285,3.55626,3.55835,9000000.0
2008-10-15 20:32:00,3.56228,3.56423,3.55324,3.55692,6750000.0
2008-10-15 20:34:00,3.5572,3.5572,3.54727,3.54965,3750000.0
2008-10-15 20:35:00,3.54622,3.555,3.54622,3.55101,6380000.0
2008-10-15 20:36:00,3.54336,3.55139,3.54033,3.55069,3000000.0
2008-10-15 20:37:00,3.55542,3.55838,3.54624,3.55838,3380000.0
2008-10-15 20:38:00,3.55622,3.55622,3.55083,3.55083,2250000.0
2008-10-15 20:39:00,3.55578,3.55701,3.54789,3.55701,3750000.0
2008-10-15 20:40:00,3.55573,3.55731,3.55204,3.55715,3750000.0
2008-10-15 20:43:00,3.55302,3.55512,3.54749,3.55512,5250000.0
2008-10-15 20:44:00,3.55349,3.55887,3.547,3.55186,30000000.0
2008-10-15 20:45:00,3.56007,3.56007,3.56007,3.56007,750000.0
2008-10-15 20:46:00,3.55138,3.55138,3.55138,3.55138,750000.0
2008-10-15 20:47:00,3.55726,3.55915,3.55099,3.55099,5250000.0
2008-10-15 20:48:00,3.55682,3.55682,3.54732,3.54732,1500000.0
2008-10-15 20:49:00,3.55636,3.55636,3.55537,3.55537,1500000.0
2008-10-15 20:50:00,3.54793,3.54793,3.54793,3.54793,750000.0
2008-10-15 20:52:00,3.54665,3.55912,3.5465,3.55617,6760000.0
2008-10-15 20:54:00,3.54646,3.55513,3.54453,3.55238,8260000.0
2008-10-15 20:55:00,3.54989,3.5594,3.54893,3.55866,5260000.0
2008-10-15 20:56:00,3.55611,3.55611,3.54948,3.54948,2630000.0
2008-10-15 20:58:00,3.55252,3.55338,3.54637,3.54637,6000000.0
2008-10-15 20:59:00,3.55149,3.55149,3.53986,3.54963,16880000.0
2008-10-15 21:00:00,3.5513,3.55368,3.54662,3.54662,3380000.0
2008-10-15 21:01:00,3.54496,3.55132,3.5442,3.55098,3750000.0
2008-10-15 21:03:00,3.54392,3.55355,3.54253,3.55335,6760000.0
2008-10-15 21:05:00,3.54543,3.55954,3.54533,3.55493,6760000.0
2008-10-15 21:07:00,3.54879,3.55292,3.54753,3.55268,5250000.0
2008-10-15 21:08:00,3.55042,3.55527,3.5455,3.55383,9000000.0
2008-10-15 21:09:00,3.55277,3.5544,3.54663,3.55265,12380000.0
2008-10-15 21:10:00,3.54753,3.54753,3.54753,3.54753,750000.0
2008-10-15 21:12:00,3.55218,3.55218,3.54534,3.54534,1880000.0
2008-10-15 21:13:00,3.54479,3.55189,3.54479,3.54816,5630000.0
2008-10-15 21:15:00,3.54881,3.55424,3.5448,3.55424,3000000.0
2008-10-15 21:16:00,3.55278,3.55366,3.54342,3.54342,7140000.0
2008-10-15 21:18:00,3.55155,3.55155,3.53883,3.53883,3750000.0
2008-10-15 21:19:00,3.55072,3.5597,3.54563,3.5526,5260000.0
2008-10-15 21:20:00,3.5475,3.55272,3.54686,3.55136,3010000.0
2008-10-15 21:21:00,3.54823,3.55382,3.54432,3.54432,3760000.0
2008-10-15 21:22:00,3.54979,3.55169,3.54979,3.55169,1500000.0
2008-10-15 21:23:00,3.55453,3.55453,3.54528,3.54528,1130000.0
2008-10-15 21:24:00,3.54383,3.54927,3.54383,3.54518,2250000.0
2008-10-15 21:25:00,3.54977,3.56129,3.54977,3.55547,10510000.0
2008-10-15 21:27:00,3.5525,3.56372,3.55203,3.56236,6020000.0
2008-10-15 21:30:00,3.56153,3.56153,3.55181,3.55629,2250000.0
2008-10-15 21:31:00,3.5549,3.56652,3.55065,3.55965,7130000.0
2008-10-15 21:38:00,3.55871,3.56,3.55024,3.55774,4880000.0
2008-10-15 21:39:00,3.55759,3.55759,3.55527,3.55527,1500000.0
2008-10-15 21:40:00,3.55614,3.56534,3.55391,3.56534,7130000.0
2008-10-15 21:42:00,3.5617,3.56612,3.55967,3.56612,4500000.0
2008-10-15 21:43:00,3.56518,3.56563,3.55893,3.55893,3010000.0
2008-10-15 21:44:00,3.56641,3.56699,3.55745,3.56634,14630000.0
2008-10-15 21:45:00,3.56896,3.56896,3.56057,3.56143,5250000.0
2008-10-15 21:46:00,3.55662,3.55662,3.55662,3.55662,750000.0
2008-10-15 21:47:00,3.55591,3.56583,3.55591,3.56166,6000000.0
2008-10-15 21:48:00,3.56067,3.56443,3.56067,3.56443,2250000.0
2008-10-15 21:51:00,3.56698,3.56698,3.5622,3.5622,1500000.0
2008-10-15 21:52:00,3.56708,3.56708,3.55777,3.55777,1500000.0
2008-10-15 21:53:00,3.5635,3.56713,3.5635,3.56713,1500000.0
2008-10-15 21:54:00,3.5549,3.56785,3.5549,3.558,3760000.0
2008-10-15 21:55:00,3.55342,3.56596,3.55317,3.56596,6760000.0
2008-10-15 21:56:00,3.56846,3.56858,3.55783,3.55783,3010000.0
2008-10-15 21:57:00,3.56303,3.56303,3.56303,3.56303,750000.0
2008-10-15 21:58:00,3.56206,3.57375,3.55925,3.57375,4500000.0
2008-10-15 22:00:00,3.56544,3.57543,3.56544,3.57543,2250000.0
2008-10-15 22:01:00,3.56791,3.57706,3.56508,3.57706,6390000.0
2008-10-15 22:03:00,3.56763,3.57704,3.56501,3.57704,6390000.0
2008-10-15 22:05:00,3.56994,3.57854,3.56417,3.57263,6020000.0
2008-10-15 22:06:00,3.57281,3.57281,3.57281,3.57281,1500000.0
2008-10-15 22:07:00,3.57784,3.57784,3.57274,3.57274,1500000.0
2008-10-15 22:10:00,3.57772,3.57772,3.56234,3.57581,6750000.0
2008-10-15 22:11:00,3.57665,3.57685,3.57665,3.57685,1500000.0
2008-10-15 22:12:00,3.57171,3.57171,3.5593,3.56504,6000000.0
2008-10-15 22:13:00,3.56809,3.57325,3.56557,3.57325,5250000.0
2008-10-15 22:14:00,3.57036,3.57768,3.57035,3.57448,11260000.0
2008-10-15 22:15:00,3.56964,3.57616,3.56764,3.56764,7500000.0
2008-10-15 22:16:00,3.57669,3.57828,3.57669,3.57828,1500000.0
2008-10-15 22:17:00,3.57489,3.57787,3.57489,3.57787,2250000.0
2008-10-15 22:18:00,3.57596,3.57788,3.57325,3.57788,1880000.0
2008-10-15 22:20:00,3.56872,3.57835,3.56733,3.57815,6390000.0
2008-10-15 22:23:00,3.57397,3.58178,3.57397,3.58178,2250000.0
2008-10-15 22:24:00,3.58823,3.59047,3.58021,3.58725,3750000.0
2008-10-15 22:25:00,3.59315,3.59315,3.58904,3.59151,5250000.0
2008-10-15 22:26:00,3.59019,3.59322,3.5867,3.59322,5250000.0
2008-10-15 22:27:00,3.59483,3.59808,3.58438,3.59029,6000000.0
2008-10-15 22:28:00,3.59449,3.59689,3.58781,3.59607,7500000.0
2008-10-15 22:29:00,3.58595,3.59619,3.58213,3.59421,11250000.0
2008-10-15 22:30:00,3.59285,3.59343,3.592,3.592,3750000.0
2008-10-15 22:31:00,3.59867,3.59867,3.59135,3.59793,4500000.0
2008-10-15 22:32:00,3.60003,3.60032,3.59221,3.59522,3750000.0
2008-10-15 22:35:00,3.59619,3.59981,3.58813,3.5895,10500000.0
2008-10-15 22:36:00,3.59667,3.59706,3.5896,3.5896,3010000.0
2008-10-15 22:37:00,3.59891,3.59891,3.59195,3.59739,3380000.0
2008-10-15 22:41:00,3.59595,3.59595,3.58617,3.58617,3000000.0
2008-10-15 22:42:00,3.59225,3.59738,3.58758,3.59738,4880000.0
2008-10-15 22:43:00,3.5894,3.5894,3.5894,3.5894,750000.0
2008-10-15 22:44:00,3.59349,3.59915,3.58506,3.58506,18400000.0
2008-10-15 22:45:00,3.59766,3.59766,3.58741,3.58741,3750000.0
2008-10-15 22:46:00,3.59442,3.60053,3.59442,3.59952,2630000.0
2008-10-15 22:47:00,3.59856,3.60095,3.59538,3.59969,6000000.0
2008-10-15 22:49:00,3.59203,3.60174,3.58956,3.60174,7500000.0
2008-10-15 22:53:00,3.59442,3.60352,3.59442,3.60352,1880000.0
2008-10-15 22:54:00,3.60281,3.60442,3.59756,3.60232,3750000.0
2008-10-15 22:55:00,3.60401,3.6057,3.5947,3.59789,6760000.0
2008-10-15 22:56:00,3.59462,3.60425,3.59323,3.60405,7880000.0
2008-10-15 22:57:00,3.60328,3.60328,3.60328,3.60328,750000.0
2008-10-15 23:00:00,3.59871,3.61199,3.59685,3.6061,7130000.0
2008-10-15 23:01:00,3.59891,3.59891,3.59452,3.59452,1500000.0
2008-10-15 23:02:00,3.59912,3.60528,3.59616,3.60277,4890000.0
2008-10-15 23:04:00,3.59782,3.60871,3.59642,3.60563,7130000.0
2008-10-15 23:06:00,3.59289,3.60081,3.59219,3.60081,4880000.0
2008-10-15 23:09:00,3.59202,3.60194,3.58991,3.60194,6760000.0
2008-10-15 23:15:00,3.60494,3.61025,3.60494,3.61025,1130000.0
2008-10-15 23:16:00,3.59599,3.60793,3.59553,3.60514,7500000.0
2008-10-15 23:20:00,3.59847,3.60583,3.59819,3.60321,7500000.0
2008-10-15 23:25:00,3.59605,3.60924,3.5955,3.60512,7130000.0
2008-10-15 23:30:00,3.60162,3.61125,3.60023,3.61104,7130000.0
2008-10-15 23:32:00,3.60302,3.60302,3.60148,3.60179,3000000.0
2008-10-15 23:33:00,3.60378,3.60924,3.59762,3.60891,7880000.0
2008-10-15 23:34:00,3.59973,3.60294,3.59077,3.60294,4500000.0
2008-10-15 23:35:00,3.60947,3.60947,3.59851,3.60896,7500000.0
2008-10-15 23:36:00,3.6067,3.60928,3.60338,3.60338,7880000.0
2008-10-15 23:37:00,3.60348,3.60946,3.60348,3.60668,4500000.0
2008-10-15 23:38:00,3.60775,3.60775,3.60378,3.60378,2250000.0
2008-10-15 23:42:00,3.59912,3.60875,3.59773,3.60854,7130000.0
2008-10-15 23:44:00,3.60847,3.60852,3.60338,3.60852,3000000.0
2008-10-15 23:45:00,3.60072,3.61035,3.59933,3.61015,6760000.0
2008-10-15 23:52:00,3.59912,3.60875,3.59773,3.60854,7500000.0
2008-10-16 00:00:00,3.59688,3.60677,3.59461,3.60677,7130000.0
2008-10-16 00:14:00,3.60883,3.61028,3.60072,3.60478,10900000.0
2008-10-16 00:20:00,3.60205,3.60864,3.59945,3.60864,8250000.0
2008-10-16 00:30:00,3.60727,3.60932,3.60042,3.60932,4500000.0
2008-10-16 00:33:00,3.60075,3.61449,3.60045,3.6101,7130000.0
2008-10-16 00:36:00,3.59454,3.60669,3.59369,3.60315,7500000.0
2008-10-16 00:45:00,3.59268,3.60448,3.59268,3.59768,5640000.0
2008-10-16 00:49:00,3.60506,3.60806,3.60506,3.60806,2250000.0
2008-10-16 00:51:00,3.59772,3.607,3.59504,3.607,6390000.0
2008-10-16 01:00:00,3.59822,3.60785,3.59683,3.60765,7500000.0
2008-10-16 01:15:00,3.60275,3.60551,3.59602,3.59602,5250000.0
2008-10-16 01:18:00,3.59952,3.60862,3.59783,3.59783,6000000.0
2008-10-16 01:19:00,3.60178,3.60178,3.59773,3.59773,1500000.0
2008-10-16 01:29:00,3.59552,3.60515,3.59413,3.60494,7500000.0
2008-10-16 01:37:00,3.59789,3.60697,3.59496,3.60697,7130000.0
2008-10-16 01:39:00,3.60868,3.60899,3.60401,3.60735,3750000.0
2008-10-16 01:42:00,3.59912,3.60875,3.59773,3.60854,6760000.0
2008-10-16 01:45:00,3.60032,3.60995,3.59893,3.60975,6760000.0
2008-10-16 02:09:00,3.59912,3.60875,3.59773,3.60854,7130000.0
2008-10-16 02:10:00,3.60492,3.60693,3.59787,3.60693,2250000.0
2008-10-16 02:11:00,3.60344,3.60344,3.603,3.603,1500000.0
2008-10-16 02:13:00,3.60091,3.6124,3.60046,3.6101,7500000.0
2008-10-16 02:15:00,3.59745,3.60698,3.595,3.60698,7130000.0
2008-10-16 02:18:00,3.59782,3.60701,3.59504,3.60701,5650000.0
2008-10-16 02:30:00,3.60062,3.61025,3.59923,3.61004,7130000.0
2008-10-16 02:32:00,3.60354,3.60865,3.60354,3.60865,1130000.0
2008-10-16 02:33:00,3.59912,3.60875,3.59773,3.60854,7130000.0
2008-10-16 02:37:00,3.59779,3.60858,3.59779,3.60858,1500000.0
2008-10-16 02:41:00,3.60131,3.61475,3.60055,3.61014,6390000.0
2008-10-16 02:55:00,3.59912,3.60875,3.59773,3.60854,5650000.0
2008-10-16 03:15:00,3.60012,3.60975,3.59873,3.60955,6760000.0
2008-10-16 03:29:00,3.59912,3.60875,3.59773,3.60854,6020000.0
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 04:23:00,3.57993,3.59627,3.57993,3.59112,7130000.0
2008-10-16 04:26:00,3.58692,3.59655,3.58553,3.59634,6390000.0
2008-10-16 04:30:00,3.59189,3.60525,3.59093,3.60036,6760000.0
2008-10-16 04:31:00,3.5929,3.59685,3.5929,3.59685,1500000.0
2008-10-16 04:32:00,3.59344,3.59344,3.59301,3.59301,2250000.0
2008-10-16 04:38:00,3.58753,3.59703,3.58509,3.59703,7130000.0
2008-10-16 04:40:00,3.58736,3.597,3.58501,3.597,7500000.0
2008-10-16 04:45:00,3.59052,3.60015,3.58913,3.59994,6760000.0
2008-10-16 04:49:00,3.59883,3.59883,3.58918,3.59877,2260000.0
2008-10-16 04:50:00,3.5913,3.60462,3.59052,3.60013,6760000.0
2008-10-16 05:00:00,3.59032,3.59995,3.58893,3.59974,7130000.0
2008-10-16 05:01:00,3.59692,3.59692,3.58912,3.59344,2250000.0
2008-10-16 05:15:00,3.59607,3.60012,3.59607,3.60012,1500000.0
2008-10-16 05:30:00,3.59042,3.60005,3.58903,3.59985,6760000.0
2008-10-16 05:32:00,3.58912,3.59875,3.58773,3.59855,5650000.0
2008-10-16 05:36:00,3.58728,3.59698,3.58499,3.59698,6760000.0
2008-10-16 05:38:00,3.59357,3.59879,3.59357,3.59879,760000.0
2008-10-16 05:39:00,3.58767,3.59703,3.58509,3.59703,6760000.0
2008-10-16 05:45:00,3.59072,3.60035,3.58933,3.60014,7130000.0
2008-10-16 05:53:00,3.58912,3.59875,3.58773,3.59855,6020000.0
2008-10-16 06:00:00,3.59082,3.60045,3.58943,3.60025,6390000.0
2008-10-16 06:14:00,3.59849,3.59849,3.58804,3.59778,3750000.0
2008-10-16 06:15:00,3.59824,3.60018,3.59453,3.59453,3760000.0
2008-10-16 06:16:00,3.59717,3.59915,3.59717,3.59897,3000000.0
2008-10-16 06:18:00,3.58684,3.59693,3.58488,3.59693,6390000.0
2008-10-16 06:26:00,3.58892,3.59855,3.58753,3.59835,7500000.0
2008-10-16 06:27:00,3.58912,3.59787,3.58912,3.59344,2250000.0
2008-10-16 06:30:00,3.59118,3.60105,3.59097,3.60105,6760000.0
2008-10-16 06:34:00,3.59166,3.59394,3.59166,3.59394,1500000.0
2008-10-16 06:36:00,3.59644,3.59944,3.58879,3.59944,2250000.0
2008-10-16 06:37:00,3.58892,3.60077,3.58699,3.60077,3390000.0
2008-10-16 06:38:00,3.61001,3.61061,3.60154,3.60701,5250000.0
2008-10-16 06:39:00,3.60536,3.61126,3.60536,3.61029,4500000.0
2008-10-16 06:40:00,3.60614,3.61167,3.60178,3.60821,3380000.0
2008-10-16 06:41:00,3.60016,3.60846,3.59845,3.60408,7130000.0
2008-10-16 06:42:00,3.60612,3.61195,3.6016,3.60541,4880000.0
2008-10-16 06:43:00,3.60759,3.60921,3.59906,3.60857,7510000.0
2008-10-16 06:44:00,3.59971,3.61058,3.59971,3.60723,6010000.0
2008-10-16 06:45:00,3.61006,3.61091,3.60138,3.60919,12750000.0
2008-10-16 06:46:00,3.60246,3.61219,3.60246,3.61156,7140000.0
2008-10-16 06:47:00,3.60587,3.60587,3.60019,3.60019,1500000.0
2008-10-16 06:48:00,3.60571,3.60984,3.60571,3.60984,2250000.0
2008-10-16 06:49:00,3.61132,3.61132,3.60865,3.60865,1500000.0
2008-10-16 06:52:00,3.60053,3.61155,3.60053,3.61155,1500000.0
2008-10-16 06:53:00,3.59752,3.61156,3.59752,3.61156,7500000.0
2008-10-16 06:55:00,3.60963,3.61299,3.60963,3.61299,1130000.0
2008-10-16 07:00:00,3.60886,3.61313,3.60215,3.61248,3750000.0
2008-10-16 07:01:00,3.61193,3.61193,3.60105,3.60105,3000000.0
2008-10-16 07:02:00,3.60951,3.61299,3.60726,3.60726,6000000.0
2008-10-16 07:03:00,3.60299,3.61333,3.60087,3.61031,10150000.0
2008-10-16 07:06:00,3.60589,3.61099,3.60589,3.61099,1500000.0
2008-10-16 07:07:00,3.6035,3.61322,3.60328,3.61322,6390000.0
2008-10-16 07:09:00,3.60458,3.61239,3.60458,3.60872,7510000.0
2008-10-16 07:10:00,3.61208,3.61208,3.60675,3.60854,8250000.0
2008-10-16 07:11:00,3.61214,3.61233,3.60711,3.61233,3750000.0
2008-10-16 07:12:00,3.60812,3.6133,3.60812,3.6133,5250000.0
2008-10-16 07:13:00,3.61274,3.61287,3.60682,3.61148,4890000.0
2008-10-16 07:14:00,3.6018,3.61195,3.59994,3.61195,7500000.0
2008-10-16 07:15:00,3.60941,3.61129,3.60117,3.6107,4130000.0
2008-10-16 07:17:00,3.60955,3.61333,3.60762,3.61078,2630000.0
2008-10-16 07:18:00,3.61052,3.61191,3.60909,3.60919,4510000.0
2008-10-16 07:19:00,3.61251,3.61251,3.61016,3.61159,4880000.0
2008-10-16 07:20:00,3.60276,3.61268,3.60155,3.61215,7890000.0
2008-10-16 07:21:00,3.61205,3.61248,3.60242,3.61076,4130000.0
2008-10-16 07:22:00,3.605,3.61291,3.605,3.61211,4500000.0
2008-10-16 07:23:00,3.61106,3.61106,3.60507,3.60541,3380000.0
2008-10-16 07:24:00,3.60724,3.61379,3.60189,3.61073,10130000.0
2008-10-16 07:25:00,3.61196,3.61207,3.60639,3.60858,5260000.0
2008-10-16 07:26:00,3.60442,3.61178,3.6041,3.6086,8250000.0
2008-10-16 07:27:00,3.61303,3.6132,3.61118,3.6132,3750000.0
2008-10-16 07:28:00,3.60838,3.61456,3.60838,3.61311,2630000.0
2008-10-16 07:30:00,3.61556,3.61556,3.6147,3.61472,2250000.0
2008-10-16 07:31:00,3.61229,3.61229,3.61229,3.61229,750000.0
2008-10-16 07:32:00,3.60326,3.61103,3.60326,3.60455,4500000.0
2008-10-16 07:33:00,3.61312,3.61312,3.60977,3.60977,1500000.0
2008-10-16 07:34:00,3.60608,3.61667,3.60532,3.60532,8630000.0
2008-10-16 07:35:00,3.60954,3.61312,3.60497,3.61121,6000000.0
2008-10-16 07:36:00,3.60825,3.6099,3.6079,3.6079,1880000.0
2008-10-16 07:37:00,3.60842,3.61237,3.60842,3.60926,2250000.0
2008-10-16 07:39:00,3.61283,3.61478,3.60805,3.60816,5630000.0
2008-10-16 07:40:00,3.6106,3.61485,3.60409,3.61217,12000000.0
2008-10-16 07:41:00,3.60365,3.61339,3.60138,3.61339,7130000.0
2008-10-16 07:42:00,3.60877,3.61222,3.6064,3.60818,3750000.0
2008-10-16 07:43:00,3.60318,3.61104,3.60071,3.60071,5630000.0
2008-10-16 07:44:00,3.6134,3.61461,3.60389,3.61193,4880000.0
2008-10-16 07:45:00,3.61067,3.6175,3.60741,3.60741,3750000.0
2008-10-16 07:46:00,3.61261,3.61661,3.60293,3.6032,8250000.0
2008-10-16 07:47:00,3.60885,3.61576,3.60885,3.61464,5630000.0
2008-10-16 07:48:00,3.60774,3.61692,3.60617,3.60617,6000000.0
2008-10-16 07:49:00,3.61557,3.61557,3.61557,3.61557,750000.0
2008-10-16 07:50:00,3.61,3.61683,3.61,3.6147,6000000.0
2008-10-16 07:51:00,3.61575,3.61622,3.60975,3.60975,5260000.0
2008-10-16 07:52:00,3.61109,3.61682,3.60644,3.61652,11630000.0
2008-10-16 07:53:00,3.60948,3.61968,3.60831,3.61755,7500000.0
2008-10-16 07:54:00,3.6129,3.61622,3.60983,3.60983,5630000.0
2008-10-16 07:55:00,3.61571,3.61571,3.60827,3.60827,3000000.0
2008-10-16 07:58:00,3.60332,3.61348,3.60332,3.61053,2250000.0
2008-10-16 07:59:00,3.60712,3.61857,3.6051,3.61444,7500000.0
2008-10-16 08:00:00,3.61,3.61128,3.60144,3.61051,6000000.0
2008-10-16 08:01:00,3.61038,3.61062,3.59932,3.60863,5250000.0
2008-10-16 08:02:00,3.59316,3.60525,3.59316,3.60077,6000000.0
2008-10-16 08:03:00,3.58933,3.59548,3.5854,3.59206,4500000.0
2008-10-16 08:04:00,3.58091,3.593,3.58091,3.593,7500000.0
2008-10-16 08:06:00,3.58318,3.59288,3.58089,3.59288,10500000.0
2008-10-16 08:07:00,3.58944,3.59282,3.58944,3.59059,3000000.0
2008-10-16 08:08:00,3.59252,3.60309,3.59083,3.59932,14250000.0
2008-10-16 08:09:00,3.59337,3.6089,3.59337,3.60678,9760000.0
2008-10-16 08:10:00,3.60558,3.6068,3.59968,3.60181,7880000.0
2008-10-16 08:11:00,3.60371,3.60533,3.59224,3.60533,8630000.0
2008-10-16 08:12:00,3.60474,3.60474,3.60126,3.60198,3380000.0
2008-10-16 08:13:00,3.59825,3.60208,3.59686,3.60052,4500000.0
2008-10-16 08:14:00,3.60184,3.60184,3.59114,3.59584,5250000.0
2008-10-16 08:15:00,3.59742,3.60269,3.59459,3.59459,7130000.0
2008-10-16 08:16:00,3.59842,3.59842,3.59055,3.59528,6750000.0
2008-10-16 08:17:00,3.58201,3.59186,3.58011,3.59162,8250000.0
2008-10-16 08:18:00,3.5908,3.5908,3.5865,3.5898,2250000.0
2008-10-16 08:19:00,3.58344,3.59629,3.5819,3.5885,10500000.0
2008-10-16 08:20:00,3.59176,3.59176,3.58539,3.58539,4130000.0
2008-10-16 08:21:00,3.59237,3.59297,3.58136,3.58795,5260000.0
2008-10-16 08:22:00,3.58048,3.58602,3.58048,3.58602,1130000.0
2008-10-16 08:23:00,3.58032,3.59062,3.58032,3.58539,2250000.0
2008-10-16 08:24:00,3.58837,3.58837,3.57755,3.58795,8630000.0
2008-10-16 08:25:00,3.57802,3.58666,3.57802,3.58599,2250000.0
2008-10-16 08:26:00,3.58666,3.58666,3.57922,3.58289,5250000.0
2008-10-16 08:27:00,3.5815,3.58593,3.58092,3.58593,5260000.0
2008-10-16 08:28:00,3.58114,3.58715,3.5801,3.58544,9760000.0
2008-10-16 08:29:00,3.57965,3.58224,3.57787,3.58224,6380000.0
2008-10-16 08:30:00,3.5802,3.58736,3.57847,3.58052,4500000.0
2008-10-16 08:31:00,3.58031,3.58362,3.57562,3.57772,7510000.0
2008-10-16 08:32:00,3.58057,3.58057,3.56415,3.56415,3750000.0
2008-10-16 08:33:00,3.56778,3.57697,3.56496,3.57697,9000000.0
2008-10-16 08:34:00,3.57812,3.57812,3.56754,3.57674,4500000.0
2008-10-16 08:35:00,3.57715,3.57715,3.57355,3.57355,1500000.0
2008-10-16 08:36:00,3.57555,3.57791,3.57124,3.57474,13510000.0
2008-10-16 08:37:00,3.57638,3.57787,3.56928,3.56928,10130000.0
2008-10-16 08:38:00,3.57171,3.57171,3.56263,3.563,7500000.0
2008-10-16 08:39:00,3.5651,3.56887,3.56217,3.56431,4500000.0
2008-10-16 08:40:00,3.56904,3.57148,3.5624,3.5624,4130000.0
2008-10-16 08:41:00,3.56424,3.57546,3.56424,3.57264,9000000.0
2008-10-16 08:42:00,3.56652,3.57265,3.56094,3.56094,4500000.0
2008-10-16 08:43:00,3.56926,3.57479,3.56884,3.57167,7500000.0
2008-10-16 08:44:00,3.56879,3.56917,3.55825,3.56591,9750000.0
2008-10-16 08:45:00,3.56548,3.57039,3.56034,3.56433,5630000.0
2008-10-16 08:46:00,3.56351,3.56699,3.56351,3.56699,1500000.0
2008-10-16 08:47:00,3.57049,3.57049,3.56266,3.56266,3750000.0
2008-10-16 08:48:00,3.56742,3.56879,3.56478,3.56665,6750000.0
2008-10-16 08:51:00,3.56591,3.57004,3.56064,3.56743,3750000.0
2008-10-16 08:52:00,3.56023,3.56673,3.55879,3.56652,9760000.0
2008-10-16 08:53:00,3.56337,3.56496,3.55302,3.56304,11630000.0
2008-10-16 08:54:00,3.5628,3.5628,3.55196,3.56211,9770000.0
2008-10-16 08:55:00,3.55642,3.56016,3.55207,3.56016,4880000.0
2008-10-16 08:56:00,3.55711,3.56016,3.55634,3.55634,5630000.0
2008-10-16 08:57:00,3.56074,3.56074,3.556,3.55786,4880000.0
2008-10-16 08:58:00,3.55461,3.56093,3.55461,3.55946,5250000.0
2008-10-16 08:59:00,3.54976,3.56127,3.54976,3.56,11260000.0
2008-10-16 09:00:00,3.55903,3.55959,3.55903,3.55948,2250000.0
2008-10-16 09:01:00,3.56036,3.56075,3.54995,3.55383,4880000.0
2008-10-16 09:02:00,3.56002,3.56002,3.55026,3.55768,3380000.0
2008-10-16 09:03:00,3.55821,3.55821,3.55014,3.55014,3000000.0
2008-10-16 09:04:00,3.54909,3.55684,3.54407,3.55602,6750000.0
2008-10-16 09:05:00,3.5532,3.55458,3.54351,3.54977,6750000.0
2008-10-16 09:06:00,3.5513,3.55363,3.54489,3.55363,5630000.0
2008-10-16 09:07:00,3.54183,3.54743,3.54183,3.5472,3380000.0
2008-10-16 09:08:00,3.54283,3.55033,3.54083,3.54083,6000000.0
2008-10-16 09:09:00,3.54581,3.55136,3.54447,3.55036,4500000.0
2008-10-16 09:10:00,3.55493,3.55807,3.55118,3.55448,5250000.0
2008-10-16 09:11:00,3.55481,3.55888,3.54788,3.55755,6760000.0
2008-10-16 09:12:00,3.55138,3.55987,3.54932,3.55558,6750000.0
2008-10-16 09:13:00,3.55756,3.55985,3.55402,3.55402,3750000.0
2008-10-16 09:14:00,3.55728,3.56113,3.55156,3.55888,9010000.0
2008-10-16 09:15:00,3.56185,3.56185,3.54888,3.5565,9000000.0
2008-10-16 09:16:00,3.55495,3.55881,3.55298,3.55746,13130000.0
2008-10-16 09:17:00,3.55782,3.55782,3.55168,3.55492,4880000.0
2008-10-16 09:18:00,3.55342,3.55843,3.54772,3.55456,7500000.0
2008-10-16 09:19:00,3.55346,3.55775,3.54901,3.54901,7500000.0
2008-10-16 09:20:00,3.55799,3.55867,3.55319,3.55867,6000000.0
2008-10-16 09:21:00,3.5531,3.55815,3.55277,3.55698,7500000.0
2008-10-16 09:22:00,3.55823,3.5585,3.54782,3.5585,4880000.0
2008-10-16 09:23:00,3.55663,3.55905,3.55419,3.55718,5630000.0
2008-10-16 09:24:00,3.55248,3.55926,3.54986,3.55837,12750000.0
2008-10-16 09:25:00,3.55325,3.55902,3.55308,3.55897,7500000.0
2008-10-16 09:26:00,3.55766,3.55766,3.54676,3.555,4500000.0
2008-10-16 09:27:00,3.55486,3.55678,3.54671,3.55375,10880000.0
2008-10-16 09:28:00,3.55574,3.5581,3.55026,3.55675,9380000.0
2008-10-16 09:29:00,3.55583,3.55583,3.54517,3.54544,7880000.0
2008-10-16 09:30:00,3.5479,3.5524,3.54588,3.54588,11630000.0
2008-10-16 09:31:00,3.54886,3.55126,3.53957,3.54318,7880000.0
2008-10-16 09:32:00,3.54639,3.54653,3.53842,3.54549,4510000.0
2008-10-16 09:33:00,3.54896,3.55005,3.53998,3.54678,8260000.0
2008-10-16 09:34:00,3.549,3.5497,3.53822,3.54578,8630000.0
2008-10-16 09:35:00,3.54851,3.55154,3.53957,3.54845,8630000.0
2008-10-16 09:36:00,3.54483,3.55001,3.54413,3.55001,6380000.0
2008-10-16 09:37:00,3.54831,3.54831,3.53757,3.54514,10880000.0
2008-10-16 09:38:00,3.54341,3.5479,3.53706,3.54596,8250000.0
2008-10-16 09:39:00,3.54881,3.5493,3.54285,3.54397,8260000.0
2008-10-16 09:40:00,3.54828,3.55078,3.53978,3.54907,10880000.0
2008-10-16 09:41:00,3.55049,3.55125,3.54065,3.55125,12010000.0
2008-10-16 09:42:00,3.54725,3.55471,3.53772,3.54506,24770000.0
2008-10-16 09:45:00,3.54639,3.55587,3.54639,3.55034,6000000.0
2008-10-16 09:46:00,3.54911,3.55601,3.54383,3.55181,8250000.0
2008-10-16 09:47:00,3.55573,3.55705,3.54763,3.55288,7880000.0
2008-10-16 09:48:00,3.54778,3.55352,3.54474,3.54474,6010000.0
2008-10-16 09:49:00,3.55185,3.55249,3.54716,3.54716,6380000.0
2008-10-16 09:50:00,3.55102,3.55179,3.54196,3.55057,5260000.0
2008-10-16 09:51:00,3.54793,3.55049,3.5428,3.54866,4500000.0
2008-10-16 09:52:00,3.54991,3.55342,3.54898,3.54947,7890000.0
2008-10-16 09:53:00,3.54244,3.55357,3.54244,3.55189,7130000.0
2008-10-16 09:54:00,3.54889,3.55226,3.539,3.55101,9000000.0
2008-10-16 09:55:00,3.54437,3.55353,3.54302,3.55225,5630000.0
2008-10-16 09:56:00,3.55053,3.55289,3.54665,3.5511,8260000.0
2008-10-16 09:57:00,3.55199,3.55329,3.54171,3.54171,7140000.0
2008-10-16 09:58:00,3.54237,3.55353,3.54237,3.55353,6750000.0
2008-10-16 09:59:00,3.55472,3.55621,3.55095,3.55582,7500000.0
2008-10-16 10:00:00,3.55781,3.55781,3.55109,3.55109,5250000.0
2008-10-16 10:01:00,3.55301,3.55301,3.5434,3.55098,5250000.0
2008-10-16 10:02:00,3.54826,3.55077,3.54562,3.54993,5260000.0
2008-10-16 10:03:00,3.54656,3.55094,3.54417,3.54961,5630000.0
2008-10-16 10:04:00,3.54612,3.54997,3.54212,3.54212,3770000.0
2008-10-16 10:05:00,3.54903,3.55259,3.5416,3.55213,6380000.0
2008-10-16 10:06:00,3.54569,3.55188,3.53874,3.55188,7130000.0
2008-10-16 10:07:00,3.55029,3.55029,3.53635,3.53635,4510000.0
2008-10-16 10:08:00,3.54386,3.54657,3.53837,3.54272,4510000.0
2008-10-16 10:09:00,3.53251,3.54597,3.53251,3.53913,6750000.0
2008-10-16 10:10:00,3.54288,3.54288,3.53626,3.53641,5250000.0
2008-10-16 10:11:00,3.53743,3.53743,3.52888,3.53067,6010000.0
2008-10-16 10:12:00,3.52236,3.52565,3.5205,3.52482,4880000.0
2008-10-16 10:13:00,3.51496,3.5252,3.51496,3.51658,13510000.0
2008-10-16 10:14:00,3.52474,3.52644,3.51832,3.52025,9010000.0
2008-10-16 10:15:00,3.52801,3.53241,3.51766,3.53073,11270000.0
2008-10-16 10:16:00,3.52976,3.52976,3.51804,3.52405,7510000.0
2008-10-16 10:17:00,3.52207,3.52645,3.51357,3.52071,7880000.0
2008-10-16 10:18:00,3.52833,3.5303,3.52049,3.52787,6380000.0
2008-10-16 10:19:00,3.51748,3.52602,3.51725,3.52602,4510000.0
2008-10-16 10:20:00,3.53287,3.53438,3.52835,3.53082,5260000.0
2008-10-16 10:21:00,3.52879,3.53344,3.5285,3.53344,5630000.0
2008-10-16 10:22:00,3.53049,3.53449,3.52473,3.53449,8250000.0
2008-10-16 10:24:00,3.53582,3.53694,3.53147,3.53147,8250000.0
2008-10-16 10:25:00,3.52909,3.53672,3.52682,3.53268,8250000.0
2008-10-16 10:26:00,3.52952,3.52952,3.52952,3.52952,750000.0
2008-10-16 10:28:00,3.53526,3.53548,3.52884,3.53161,6000000.0
2008-10-16 10:30:00,3.53727,3.53727,3.5314,3.53145,5250000.0
2008-10-16 10:31:00,3.53118,3.53464,3.53118,3.53223,3010000.0
2008-10-16 10:32:00,3.52948,3.53831,3.52541,3.52761,6380000.0
2008-10-16 10:33:00,3.53356,3.5351,3.5286,3.53071,6000000.0
2008-10-16 10:34:00,3.53251,3.53527,3.52941,3.53162,6750000.0
2008-10-16 10:35:00,3.53567,3.53722,3.53182,3.5368,6000000.0
2008-10-16 10:36:00,3.53076,3.5351,3.52832,3.52895,5250000.0
2008-10-16 10:37:00,3.53486,3.53486,3.5281,3.52906,6750000.0
2008-10-16 10:38:00,3.53198,3.53674,3.52951,3.53483,6750000.0
2008-10-16 10:39:00,3.53377,3.53438,3.52571,3.5339,4890000.0
2008-10-16 10:40:00,3.52645,3.53365,3.52165,3.52841,13130000.0
2008-10-16 10:41:00,3.53361,3.53947,3.53214,3.53537,7500000.0
2008-10-16 10:42:00,3.53181,3.53894,3.53181,3.5323,5630000.0
2008-10-16 10:44:00,3.5344,3.54186,3.53266,3.54186,4500000.0
2008-10-16 10:45:00,3.53973,3.54071,3.53002,3.53674,7130000.0
2008-10-16 10:46:00,3.5403,3.54455,3.53371,3.53849,7880000.0
2008-10-16 10:47:00,3.53807,3.54104,3.53462,3.54104,6000000.0
2008-10-16 10:48:00,3.53147,3.5433,3.53147,3.5433,7880000.0
2008-10-16 10:49:00,3.53785,3.54246,3.53184,3.54216,7130000.0
2008-10-16 10:50:00,3.54379,3.54382,3.5324,3.54123,6380000.0
2008-10-16 10:51:00,3.53938,3.54359,3.53938,3.54221,6010000.0
2008-10-16 10:52:00,3.54079,3.54455,3.53974,3.54163,6380000.0
2008-10-16 10:53:00,3.53982,3.54537,3.53063,3.54537,12000000.0
2008-10-16 10:54:00,3.53892,3.54497,3.53483,3.54497,5630000.0
2008-10-16 10:55:00,3.54468,3.5469,3.53985,3.54389,7880000.0
2008-10-16 10:56:00,3.5429,3.5429,3.53089,3.53089,6380000.0
2008-10-16 10:57:00,3.53947,3.54165,3.53643,3.5415,6750000.0
2008-10-16 10:58:00,3.53506,3.54145,3.53094,3.53932,15760000.0
2008-10-16 10:59:00,3.53343,3.54209,3.53008,3.5386,12760000.0
2008-10-16 11:00:00,3.53814,3.53915,3.52503,3.539,11260000.0
2008-10-16 11:01:00,3.53865,3.54023,3.53516,3.53516,8250000.0
2008-10-16 11:02:00,3.54067,3.54101,3.52854,3.54079,4890000.0
2008-10-16 11:04:00,3.54119,3.54119,3.53447,3.53679,7130000.0
2008-10-16 11:05:00,3.54058,3.54109,3.53248,3.53964,8630000.0
2008-10-16 11:06:00,3.54202,3.54202,3.536,3.53634,6380000.0
2008-10-16 11:07:00,3.53654,3.53654,3.5287,3.53348,7130000.0
2008-10-16 11:08:00,3.52817,3.53413,3.52461,3.52461,4510000.0
2008-10-16 11:09:00,3.53332,3.53332,3.52475,3.52612,6000000.0
2008-10-16 11:10:00,3.52827,3.53294,3.52278,3.52788,6750000.0
2008-10-16 11:11:00,3.53069,3.53305,3.52037,3.53205,7520000.0
2008-10-16 11:12:00,3.52805,3.5338,3.52805,3.53134,7880000.0
2008-10-16 11:13:00,3.53531,3.53603,3.52659,3.53295,6390000.0
2008-10-16 11:14:00,3.53431,3.54153,3.5273,3.53571,12380000.0
2008-10-16 11:15:00,3.53319,3.5344,3.53151,3.53266,4500000.0
2008-10-16 11:16:00,3.52677,3.5375,3.52677,3.53523,7140000.0
2008-10-16 11:17:00,3.53613,3.54135,3.53176,3.53699,7500000.0
2008-10-16 11:19:00,3.5408,3.5408,3.52978,3.5398,6000000.0
2008-10-16 11:21:00,3.53553,3.53912,3.53553,3.53912,5250000.0
2008-10-16 11:22:00,3.53549,3.53921,3.53162,3.53162,5650000.0
2008-10-16 11:23:00,3.53163,3.54129,3.53163,3.54129,4880000.0
2008-10-16 11:24:00,3.54015,3.54257,3.53668,3.5374,5630000.0
2008-10-16 11:25:00,3.54044,3.54496,3.53895,3.5412,9380000.0
2008-10-16 11:26:00,3.53772,3.54307,3.53772,3.54237,4880000.0
2008-10-16 11:27:00,3.53798,3.54319,3.53426,3.54038,7880000.0
2008-10-16 11:28:00,3.54338,3.54422,3.53862,3.5432,4880000.0
2008-10-16 11:29:00,3.53524,3.5429,3.53524,3.5429,10890000.0
2008-10-16 11:30:00,3.54489,3.54489,3.53843,3.5439,7130000.0
2008-10-16 11:31:00,3.54236,3.54382,3.53426,3.53426,5250000.0
2008-10-16 11:32:00,3.54208,3.54676,3.53643,3.53918,19520000.0
2008-10-16 11:33:00,3.54614,3.55183,3.54454,3.55183,6010000.0
2008-10-16 11:34:00,3.54817,3.55573,3.54418,3.54433,8250000.0
2008-10-16 11:35:00,3.54958,3.55349,3.54268,3.5477,19890000.0
2008-10-16 11:36:00,3.5539,3.55517,3.54298,3.55301,6380000.0
2008-10-16 11:37:00,3.55582,3.55776,3.54929,3.55034,6000000.0
2008-10-16 11:38:00,3.55283,3.55673,3.55238,3.55599,6010000.0
2008-10-16 11:39:00,3.55654,3.55868,3.54847,3.55868,7130000.0
2008-10-16 11:40:00,3.55211,3.55963,3.55038,3.55831,6380000.0
2008-10-16 11:41:00,3.55799,3.5622,3.55799,3.5622,4510000.0
2008-10-16 11:42:00,3.56344,3.56479,3.56115,3.56115,6000000.0
2008-10-16 11:43:00,3.55994,3.56206,3.55331,3.55331,7130000.0
2008-10-16 11:44:00,3.56046,3.56214,3.55347,3.56214,9750000.0
2008-10-16 11:45:00,3.55463,3.56424,3.55442,3.56053,5260000.0
2008-10-16 11:46:00,3.55648,3.56192,3.55389,3.55929,7880000.0
2008-10-16 11:47:00,3.55277,3.55554,3.54774,3.54774,5250000.0
2008-10-16 11:49:00,3.55506,3.55852,3.55071,3.55121,8630000.0
2008-10-16 11:50:00,3.55346,3.56045,3.5495,3.55504,7500000.0
2008-10-16 11:51:00,3.55784,3.55784,3.55245,3.55245,4510000.0
2008-10-16 11:52:00,3.55846,3.5614,3.55493,3.55493,6380000.0
2008-10-16 11:53:00,3.55502,3.56082,3.55114,3.55992,6000000.0
2008-10-16 11:54:00,3.55989,3.56303,3.55724,3.56208,5250000.0
2008-10-16 11:55:00,3.5622,3.56471,3.5537,3.56263,7880000.0
2008-10-16 11:56:00,3.56142,3.56608,3.56142,3.56395,6750000.0
2008-10-16 11:57:00,3.56265,3.56872,3.56265,3.56717,12010000.0
2008-10-16 11:58:00,3.56172,3.5646,3.55248,3.55248,10880000.0
2008-10-16 11:59:00,3.55864,3.56072,3.55394,3.56072,9000000.0
2008-10-16 12:00:00,3.55738,3.56543,3.55738,3.56026,7500000.0
2008-10-16 12:01:00,3.55792,3.56337,3.55349,3.55349,7500000.0
2008-10-16 12:02:00,3.56122,3.56351,3.55819,3.56312,5630000.0
2008-10-16 12:03:00,3.56374,3.56435,3.55945,3.56266,4880000.0
2008-10-16 12:04:00,3.56577,3.56835,3.55784,3.56788,6750000.0
2008-10-16 12:05:00,3.5594,3.57288,3.5594,3.57211,4510000.0
2008-10-16 12:06:00,3.56922,3.57323,3.56495,3.57225,7510000.0
2008-10-16 12:07:00,3.57442,3.57517,3.56933,3.57292,6000000.0
2008-10-16 12:08:00,3.57195,3.57513,3.56655,3.56655,6020000.0
2008-10-16 12:09:00,3.56963,3.57142,3.56123,3.57142,5250000.0
2008-10-16 12:10:00,3.56981,3.57032,3.56059,3.57032,13510000.0
2008-10-16 12:11:00,3.57133,3.57231,3.5612,3.5612,4510000.0
2008-10-16 12:12:00,3.56389,3.57616,3.56389,3.57478,6750000.0
2008-10-16 12:13:00,3.57412,3.58076,3.57412,3.57729,8250000.0
2008-10-16 12:14:00,3.57798,3.57857,3.56862,3.56862,11270000.0
2008-10-16 12:15:00,3.57945,3.57945,3.57492,3.57492,2250000.0
2008-10-16 12:16:00,3.57082,3.57718,3.56707,3.57718,5630000.0
2008-10-16 12:17:00,3.57134,3.57811,3.5641,3.57811,10880000.0
2008-10-16 12:18:00,3.57656,3.58276,3.57486,3.57819,13880000.0
2008-10-16 12:19:00,3.57654,3.57654,3.56909,3.57485,6000000.0
2008-10-16 12:20:00,3.57733,3.57924,3.57301,3.57453,7130000.0
2008-10-16 12:21:00,3.5777,3.5777,3.57206,3.57206,6380000.0
2008-10-16 12:22:00,3.56925,3.57541,3.56453,3.56507,5630000.0
2008-10-16 12:23:00,3.57326,3.57719,3.57197,3.57456,4880000.0
2008-10-16 12:24:00,3.57186,3.57186,3.56522,3.57113,6000000.0
2008-10-16 12:25:00,3.56594,3.57061,3.56543,3.57004,5250000.0
2008-10-16 12:26:00,3.57062,3.57062,3.56525,3.56884,6010000.0
2008-10-16 12:27:00,3.56403,3.57135,3.56403,3.56795,6000000.0
2008-10-16 12:28:00,3.56607,3.56791,3.56171,3.56529,7880000.0
2008-10-16 12:29:00,3.56088,3.5672,3.55955,3.56605,6020000.0
2008-10-16 12:30:00,3.56711,3.56711,3.55906,3.56511,11630000.0
2008-10-16 12:33:00,3.56796,3.5689,3.55906,3.56782,7880000.0
2008-10-16 12:35:00,3.56712,3.56948,3.55898,3.56507,6000000.0
2008-10-16 12:36:00,3.56692,3.5688,3.55922,3.56685,7510000.0
2008-10-16 12:37:00,3.56469,3.57194,3.56469,3.57194,4500000.0
2008-10-16 12:38:00,3.56637,3.57372,3.56637,3.57372,2250000.0
2008-10-16 12:39:00,3.57248,3.57487,3.56917,3.56917,6010000.0
2008-10-16 12:40:00,3.57256,3.57457,3.57039,3.57287,6010000.0
2008-10-16 12:41:00,3.57331,3.57528,3.57021,3.57517,5270000.0
2008-10-16 12:42:00,3.57362,3.57894,3.57362,3.57403,5250000.0
2008-10-16 12:43:00,3.57669,3.58009,3.57077,3.57991,9010000.0
2008-10-16 12:44:00,3.5801,3.5801,3.56507,3.56536,8630000.0
2008-10-16 12:45:00,3.5761,3.5761,3.56984,3.56984,4140000.0
2008-10-16 12:46:00,3.57229,3.5779,3.56848,3.56848,7500000.0
2008-10-16 12:47:00,3.56616,3.57811,3.56616,3.5747,6750000.0
2008-10-16 12:48:00,3.57197,3.57815,3.56789,3.57685,7880000.0
2008-10-16 12:49:00,3.56867,3.57836,3.56867,3.57836,5250000.0
2008-10-16 12:50:00,3.57761,3.5821,3.57231,3.58174,7510000.0
2008-10-16 12:51:00,3.58054,3.58609,3.58046,3.58046,5640000.0
2008-10-16 12:52:00,3.58312,3.58662,3.57825,3.58662,7510000.0
2008-10-16 12:53:00,3.58602,3.58608,3.57875,3.58279,7140000.0
2008-10-16 12:54:00,3.58159,3.5869,3.57648,3.58375,6380000.0
2008-10-16 12:55:00,3.58293,3.58644,3.58293,3.58644,5250000.0
2008-10-16 12:56:00,3.58504,3.58504,3.57415,3.58078,7130000.0
2008-10-16 12:57:00,3.58197,3.58197,3.57635,3.57784,7880000.0
2008-10-16 12:58:00,3.58047,3.58049,3.57063,3.57912,9390000.0
2008-10-16 12:59:00,3.57797,3.57914,3.5674,3.57871,12390000.0
2008-10-16 13:00:00,3.57909,3.57971,3.57433,3.57871,6000000.0
2008-10-16 13:01:00,3.57848,3.57945,3.5732,3.5772,13510000.0
2008-10-16 13:02:00,3.57542,3.5799,3.57025,3.57463,13500000.0
2008-10-16 13:03:00,3.57583,3.58064,3.56979,3.57568,7880000.0
2008-10-16 13:04:00,3.57945,3.58033,3.57035,3.57994,11640000.0
2008-10-16 13:05:00,3.57959,3.58282,3.57565,3.57592,13140000.0
2008-10-16 13:06:00,3.57363,3.58147,3.57111,3.57554,6760000.0
2008-10-16 13:07:00,3.57694,3.57704,3.57115,3.57704,3380000.0
2008-10-16 13:08:00,3.57688,3.57688,3.56733,3.57515,4140000.0
2008-10-16 13:09:00,3.57203,3.57725,3.56479,3.57725,6000000.0
2008-10-16 13:10:00,3.57867,3.57867,3.56802,3.56802,5630000.0
2008-10-16 13:11:00,3.5739,3.57643,3.57141,3.57583,6380000.0
2008-10-16 13:12:00,3.56637,3.5767,3.56618,3.57511,4510000.0
2008-10-16 13:13:00,3.57448,3.57622,3.56604,3.57194,7130000.0
2008-10-16 13:14:00,3.57803,3.58161,3.57375,3.57786,10500000.0
2008-10-16 13:15:00,3.58171,3.58171,3.57638,3.57743,7130000.0
2008-10-16 13:16:00,3.58015,3.58015,3.57486,3.57501,6010000.0
2008-10-16 13:17:00,3.57934,3.58129,3.57536,3.57707,5630000.0
2008-10-16 13:18:00,3.57817,3.57817,3.56651,3.57341,8260000.0
2008-10-16 13:19:00,3.57547,3.57719,3.57214,3.573,5630000.0
2008-10-16 13:20:00,3.57192,3.57766,3.56752,3.57278,9010000.0
2008-10-16 13:21:00,3.57598,3.57611,3.56941,3.57581,4140000.0
2008-10-16 13:22:00,3.5769,3.5769,3.57146,3.57146,6390000.0
2008-10-16 13:23:00,3.5755,3.5775,3.56742,3.57679,4510000.0
2008-10-16 13:24:00,3.57597,3.57597,3.56527,3.56845,5260000.0
2008-10-16 13:25:00,3.57575,3.57662,3.57109,3.57601,11630000.0
2008-10-16 13:26:00,3.57061,3.57609,3.57061,3.57609,4140000.0
2008-10-16 13:27:00,3.576,3.576,3.56565,3.57572,8250000.0
2008-10-16 13:28:00,3.57665,3.57665,3.57041,3.57525,4880000.0
2008-10-16 13:29:00,3.56704,3.57817,3.56704,3.57307,10500000.0
2008-10-16 13:30:00,3.57418,3.5783,3.57418,3.57744,5250000.0
2008-10-16 13:31:00,3.57255,3.57768,3.57116,3.57271,6380000.0
2008-10-16 13:32:00,3.57311,3.57525,3.56443,3.57089,8640000.0
2008-10-16 13:33:00,3.57319,3.57826,3.56604,3.56896,8250000.0
2008-10-16 13:34:00,3.5607,3.5723,3.5607,3.56757,8270000.0
2008-10-16 13:35:00,3.57161,3.57161,3.5615,3.56672,5260000.0
2008-10-16 13:37:00,3.56539,3.57362,3.56539,3.56876,7880000.0
2008-10-16 13:38:00,3.57189,3.57235,3.561,3.56846,7520000.0
2008-10-16 13:39:00,3.56895,3.5726,3.56736,3.5726,5630000.0
2008-10-16 13:40:00,3.5713,3.57413,3.5674,3.57006,7500000.0
2008-10-16 13:41:00,3.56938,3.5703,3.55942,3.5649,5630000.0
2008-10-16 13:42:00,3.56943,3.57009,3.55976,3.56831,4510000.0
2008-10-16 13:44:00,3.57146,3.57424,3.5682,3.5682,4130000.0
2008-10-16 13:45:00,3.57027,3.57481,3.56768,3.56852,5630000.0
2008-10-16 13:46:00,3.57386,3.57462,3.56765,3.56982,5630000.0
2008-10-16 13:47:00,3.56776,3.57393,3.56311,3.57393,4890000.0
2008-10-16 13:48:00,3.57101,3.57624,3.56597,3.57624,7140000.0
2008-10-16 13:49:00,3.5737,3.5761,3.57175,3.57422,6000000.0
2008-10-16 13:50:00,3.57221,3.57704,3.56772,3.57519,4500000.0
2008-10-16 13:51:00,3.57163,3.57595,3.56944,3.56944,7130000.0
2008-10-16 13:52:00,3.56493,3.58055,3.56493,3.57666,6750000.0
2008-10-16 13:53:00,3.58202,3.58202,3.56673,3.57133,16900000.0
2008-10-16 13:54:00,3.57194,3.57547,3.56886,3.56886,4880000.0
2008-10-16 13:55:00,3.57248,3.57892,3.56811,3.57335,11260000.0
2008-10-16 13:56:00,3.57495,3.57649,3.57113,3.57406,8260000.0
2008-10-16 13:57:00,3.57342,3.57616,3.57342,3.5746,5260000.0
2008-10-16 13:58:00,3.57535,3.57642,3.57115,3.57613,4880000.0
2008-10-16 13:59:00,3.57392,3.57768,3.5717,3.57565,5630000.0
2008-10-16 14:00:00,3.57002,3.57286,3.57002,3.57043,3750000.0
2008-10-16 14:01:00,3.57054,3.57182,3.56595,3.57169,7510000.0
2008-10-16 14:02:00,3.57362,3.57362,3.56628,3.56762,6010000.0
2008-10-16 14:03:00,3.5702,3.5702,3.56281,3.56394,7500000.0
2008-10-16 14:04:00,3.57193,3.57285,3.56701,3.56701,6760000.0
2008-10-16 14:05:00,3.57122,3.57122,3.56479,3.5655,10880000.0
2008-10-16 14:06:00,3.5715,3.57279,3.56879,3.57109,3750000.0
2008-10-16 14:07:00,3.57198,3.57381,3.56824,3.57189,6390000.0
2008-10-16 14:08:00,3.57217,3.57217,3.56366,3.57056,9750000.0
2008-10-16 14:09:00,3.5682,3.57035,3.56393,3.5648,6000000.0
2008-10-16 14:10:00,3.56409,3.56846,3.55811,3.56808,6380000.0
2008-10-16 14:11:00,3.56651,3.56798,3.56422,3.56766,3760000.0
2008-10-16 14:12:00,3.56533,3.56754,3.55599,3.56519,6010000.0
2008-10-16 14:13:00,3.56726,3.57276,3.56726,3.57276,5630000.0
2008-10-16 14:14:00,3.57276,3.57677,3.5665,3.57136,12010000.0
2008-10-16 14:15:00,3.57771,3.58164,3.5744,3.57964,9030000.0
2008-10-16 14:16:00,3.57768,3.58298,3.57768,3.58103,5250000.0
2008-10-16 14:17:00,3.57856,3.58452,3.57641,3.58249,7130000.0
2008-10-16 14:18:00,3.58359,3.58422,3.57862,3.58422,6750000.0
2008-10-16 14:19:00,3.58432,3.58432,3.57816,3.58073,5630000.0
2008-10-16 14:20:00,3.58179,3.58311,3.57556,3.5822,7890000.0
2008-10-16 14:21:00,3.57708,3.58183,3.57708,3.5771,3010000.0
2008-10-16 14:22:00,3.57744,3.58169,3.57683,3.57711,6000000.0
2008-10-16 14:23:00,3.57878,3.57878,3.56882,3.57755,11630000.0
2008-10-16 14:24:00,3.58196,3.58248,3.57946,3.58158,3750000.0
2008-10-16 14:25:00,3.5799,3.58126,3.57148,3.57634,10140000.0
2008-10-16 14:26:00,3.58214,3.58214,3.57186,3.58199,6390000.0
2008-10-16 14:27:00,3.57895,3.58409,3.57779,3.58084,6750000.0
2008-10-16 14:28:00,3.58154,3.58154,3.57658,3.57802,4510000.0
2008-10-16 14:29:00,3.5728,3.58144,3.5728,3.58144,1130000.0
2008-10-16 14:30:00,3.58315,3.58315,3.57524,3.57891,3380000.0
2008-10-16 14:31:00,3.58241,3.58634,3.57336,3.58634,7130000.0
2008-10-16 14:32:00,3.58966,3.59145,3.57842,3.59145,7130000.0
2008-10-16 14:33:00,3.5857,3.59231,3.58505,3.58672,6750000.0
2008-10-16 14:34:00,3.58615,3.5901,3.57979,3.58235,6000000.0
2008-10-16 14:35:00,3.58237,3.58303,3.5719,3.58084,7880000.0
2008-10-16 14:36:00,3.58132,3.58132,3.5756,3.576,6000000.0
2008-10-16 14:37:00,3.57475,3.58382,3.57475,3.58092,7880000.0
2008-10-16 14:38:00,3.57181,3.57936,3.57148,3.57746,7500000.0
2008-10-16 14:39:00,3.58046,3.58046,3.57167,3.57826,6750000.0
2008-10-16 14:41:00,3.57352,3.58315,3.57213,3.58295,7130000.0
2008-10-16 14:43:00,3.5811,3.58285,3.57627,3.58206,5630000.0
2008-10-16 14:44:00,3.58022,3.58022,3.57101,3.57653,6390000.0
2008-10-16 14:45:00,3.57722,3.5784,3.56691,3.56691,5250000.0
2008-10-16 14:46:00,3.56932,3.58001,3.56932,3.57441,5640000.0
2008-10-16 14:47:00,3.57481,3.58061,3.57117,3.57779,7880000.0
2008-10-16 14:48:00,3.57272,3.57876,3.57272,3.57668,6760000.0
2008-10-16 14:49:00,3.57676,3.57676,3.57323,3.57458,6380000.0
2008-10-16 14:50:00,3.57088,3.57664,3.5705,3.57527,6750000.0
2008-10-16 14:52:00,3.57046,3.57589,3.56699,3.56997,7520000.0
2008-10-16 14:53:00,3.56546,3.57373,3.56546,3.57012,4880000.0
2008-10-16 14:54:00,3.5682,3.5682,3.5601,3.56527,4520000.0
2008-10-16 14:55:00,3.56872,3.56872,3.55596,3.56277,5630000.0
2008-10-16 14:56:00,3.56332,3.56363,3.55774,3.55922,7130000.0
2008-10-16 14:57:00,3.56239,3.56421,3.55883,3.56054,4890000.0
2008-10-16 14:58:00,3.56148,3.56148,3.54865,3.5608,6000000.0
2008-10-16 14:59:00,3.56157,3.56568,3.55476,3.55705,13130000.0
2008-10-16 15:00:00,3.56264,3.56814,3.56264,3.56764,7510000.0
2008-10-16 15:01:00,3.56706,3.56816,3.56125,3.56581,4510000.0
2008-10-16 15:02:00,3.5661,3.56652,3.55908,3.56519,7880000.0
2008-10-16 15:03:00,3.55919,3.56376,3.55288,3.55637,6390000.0
2008-10-16 15:05:00,3.55581,3.56116,3.55581,3.55582,6750000.0
2008-10-16 15:06:00,3.54844,3.55207,3.54717,3.55119,4880000.0
2008-10-16 15:07:00,3.54996,3.55374,3.54067,3.55374,5630000.0
2008-10-16 15:08:00,3.55189,3.55189,3.54326,3.55164,4880000.0
2008-10-16 15:09:00,3.54953,3.54953,3.53981,3.53981,6000000.0
2008-10-16 15:10:00,3.54464,3.55084,3.54392,3.55017,7880000.0
2008-10-16 15:11:00,3.5478,3.5543,3.54774,3.55123,9760000.0
2008-10-16 15:12:00,3.55439,3.55521,3.5448,3.5448,7140000.0
2008-10-16 15:13:00,3.55229,3.55562,3.54382,3.55562,15000000.0
2008-10-16 15:14:00,3.55815,3.56034,3.54981,3.55716,15000000.0
2008-10-16 15:15:00,3.55166,3.55949,3.54645,3.55949,8250000.0
2008-10-16 15:16:00,3.55019,3.56396,3.55019,3.55494,6390000.0
2008-10-16 15:17:00,3.56053,3.56414,3.55368,3.55957,7880000.0
2008-10-16 15:18:00,3.56364,3.56364,3.55423,3.5598,6380000.0
2008-10-16 15:19:00,3.56297,3.56311,3.55734,3.5617,6380000.0
2008-10-16 15:20:00,3.55312,3.55891,3.54674,3.55851,6750000.0
2008-10-16 15:21:00,3.55741,3.5601,3.55412,3.5601,4880000.0
2008-10-16 15:22:00,3.55533,3.56296,3.55527,3.55795,8250000.0
2008-10-16 15:23:00,3.56129,3.56208,3.55252,3.56048,6010000.0
2008-10-16 15:24:00,3.55867,3.56269,3.55041,3.56118,10140000.0
2008-10-16 15:25:00,3.55973,3.55973,3.5528,3.55823,6000000.0
2008-10-16 15:26:00,3.56062,3.56098,3.55391,3.55584,6000000.0
2008-10-16 15:27:00,3.55878,3.56036,3.55586,3.5603,6760000.0
2008-10-16 15:28:00,3.55829,3.55829,3.55087,3.55678,7880000.0
2008-10-16 15:29:00,3.55251,3.55429,3.54342,3.54641,18760000.0
2008-10-16 15:30:00,3.55741,3.55756,3.55093,3.55288,5630000.0
2008-10-16 15:31:00,3.55629,3.55834,3.55369,3.55824,7130000.0
2008-10-16 15:32:00,3.55619,3.55846,3.55212,3.55758,5630000.0
2008-10-16 15:33:00,3.55514,3.55744,3.55122,3.55247,6760000.0
2008-10-16 15:34:00,3.55599,3.5609,3.55191,3.55539,11250000.0
2008-10-16 15:35:00,3.55651,3.56005,3.54895,3.5539,6750000.0
2008-10-16 15:36:00,3.55666,3.56224,3.55649,3.56076,5630000.0
2008-10-16 15:37:00,3.5547,3.56352,3.5544,3.5544,7510000.0
2008-10-16 15:38:00,3.5612,3.56379,3.5612,3.56239,4880000.0
2008-10-16 15:39:00,3.56034,3.56034,3.54931,3.55968,8630000.0
2008-10-16 15:40:00,3.55836,3.56015,3.55392,3.55454,5250000.0
2008-10-16 15:41:00,3.56047,3.56377,3.55137,3.55137,6010000.0
2008-10-16 15:42:00,3.5604,3.5604,3.55061,3.56003,8260000.0
2008-10-16 15:44:00,3.55509,3.56006,3.55281,3.5585,11260000.0
2008-10-16 15:45:00,3.55932,3.56176,3.55859,3.56121,7500000.0
2008-10-16 15:47:00,3.55686,3.55926,3.54881,3.55322,6750000.0
2008-10-16 15:48:00,3.56121,3.56223,3.55561,3.56012,4880000.0
2008-10-16 15:49:00,3.5616,3.5616,3.55279,3.55536,9000000.0
2008-10-16 15:50:00,3.56069,3.56382,3.55741,3.56382,7130000.0
2008-10-16 15:51:00,3.55658,3.56247,3.55199,3.5623,5250000.0
2008-10-16 15:52:00,3.55598,3.55993,3.55472,3.55501,5250000.0
2008-10-16 15:53:00,3.56112,3.56404,3.55877,3.55877,8630000.0
2008-10-16 15:54:00,3.56327,3.56577,3.55569,3.55942,5250000.0
2008-10-16 15:55:00,3.56164,3.56164,3.55761,3.55761,6380000.0
2008-10-16 15:57:00,3.56224,3.56447,3.5569,3.56447,8630000.0
2008-10-16 15:58:00,3.56432,3.56465,3.56272,3.56437,5270000.0
2008-10-16 15:59:00,3.56147,3.5662,3.56016,3.56141,9380000.0
2008-10-16 16:00:00,3.56592,3.5663,3.56132,3.5663,4880000.0
2008-10-16 16:01:00,3.56405,3.56824,3.56235,3.56235,7510000.0
2008-10-16 16:02:00,3.56286,3.56919,3.56286,3.56378,6000000.0
2008-10-16 16:03:00,3.56325,3.568,3.56257,3.56624,5250000.0
2008-10-16 16:04:00,3.56261,3.56669,3.55681,3.56606,6380000.0
2008-10-16 16:05:00,3.56026,3.56877,3.56026,3.56877,5260000.0
2008-10-16 16:06:00,3.56968,3.56968,3.55722,3.56376,6380000.0
2008-10-16 16:07:00,3.56924,3.57194,3.56332,3.57194,5260000.0
2008-10-16 16:08:00,3.57199,3.57285,3.56717,3.57211,7130000.0
2008-10-16 16:09:00,3.56595,3.57054,3.56018,3.56997,7130000.0
2008-10-16 16:10:00,3.56715,3.5705,3.56509,3.5705,6010000.0
2008-10-16 16:11:00,3.56996,3.57,3.5587,3.56891,5250000.0
2008-10-16 16:12:00,3.56437,3.57039,3.55958,3.56388,6380000.0
2008-10-16 16:13:00,3.56734,3.57029,3.56063,3.57029,5250000.0
2008-10-16 16:14:00,3.57031,3.57455,3.56809,3.57218,12770000.0
2008-10-16 16:15:00,3.57237,3.57697,3.56371,3.57697,15000000.0
2008-10-16 16:16:00,3.5779,3.58002,3.57349,3.57429,6750000.0
2008-10-16 16:17:00,3.57352,3.58405,3.57352,3.58272,4880000.0
2008-10-16 16:18:00,3.57367,3.58594,3.57367,3.58188,5630000.0
2008-10-16 16:19:00,3.58295,3.58936,3.57978,3.58831,7500000.0
2008-10-16 16:20:00,3.58494,3.5911,3.58103,3.58546,8250000.0
2008-10-16 16:21:00,3.58853,3.58853,3.57762,3.58361,9380000.0
2008-10-16 16:22:00,3.58788,3.58788,3.57645,3.58483,5630000.0
2008-10-16 16:23:00,3.58854,3.59193,3.58102,3.58491,6380000.0
2008-10-16 16:24:00,3.58779,3.58902,3.57898,3.57898,8250000.0
2008-10-16 16:25:00,3.58813,3.58946,3.57928,3.58946,7130000.0
2008-10-16 16:26:00,3.5822,3.588,3.58174,3.58711,5630000.0
2008-10-16 16:27:00,3.58923,3.59072,3.58504,3.59072,6000000.0
2008-10-16 16:28:00,3.59173,3.59401,3.58739,3.58792,6750000.0
2008-10-16 16:29:00,3.58712,3.593,3.58343,3.593,7130000.0
2008-10-16 16:30:00,3.58957,3.60115,3.58957,3.6001,5250000.0
2008-10-16 16:31:00,3.59895,3.6043,3.59251,3.60089,5630000.0
2008-10-16 16:32:00,3.60207,3.60847,3.59459,3.60031,7130000.0
2008-10-16 16:33:00,3.60544,3.60544,3.59468,3.59914,6760000.0
2008-10-16 16:34:00,3.60901,3.61086,3.59761,3.60903,7130000.0
2008-10-16 16:35:00,3.60798,3.60798,3.59936,3.60114,13130000.0
2008-10-16 16:36:00,3.59806,3.60201,3.59806,3.60107,5640000.0
2008-10-16 16:37:00,3.60149,3.60525,3.5986,3.60353,6010000.0
2008-10-16 16:38:00,3.60243,3.60358,3.5937,3.60358,8630000.0
2008-10-16 16:39:00,3.60318,3.60318,3.59635,3.60108,7510000.0
2008-10-16 16:40:00,3.60288,3.60921,3.59845,3.60513,6000000.0
2008-10-16 16:41:00,3.60052,3.60812,3.5987,3.5987,8260000.0
2008-10-16 16:42:00,3.60264,3.60723,3.59892,3.60627,7510000.0
2008-10-16 16:43:00,3.60115,3.60439,3.59548,3.60256,8250000.0
2008-10-16 16:44:00,3.6012,3.60139,3.59414,3.59512,9380000.0
2008-10-16 16:45:00,3.60152,3.60246,3.59352,3.60036,4880000.0
2008-10-16 16:46:00,3.60046,3.60046,3.59141,3.59141,10890000.0
2008-10-16 16:47:00,3.58577,3.59536,3.58577,3.59432,6750000.0
2008-10-16 16:48:00,3.59479,3.59503,3.58946,3.59372,5260000.0
2008-10-16 16:49:00,3.59153,3.5927,3.58291,3.59093,6380000.0
2008-10-16 16:50:00,3.58848,3.59338,3.5876,3.59285,7510000.0
2008-10-16 16:51:00,3.59327,3.59514,3.58572,3.58779,5630000.0
2008-10-16 16:52:00,3.58609,3.59075,3.58077,3.58363,7510000.0
2008-10-16 16:53:00,3.58161,3.58653,3.57744,3.58282,7500000.0
2008-10-16 16:54:00,3.57525,3.58687,3.57525,3.57954,9000000.0
2008-10-16 16:55:00,3.57931,3.58442,3.57863,3.58282,5630000.0
2008-10-16 16:56:00,3.58665,3.59001,3.57743,3.58501,10510000.0
2008-10-16 16:57:00,3.58348,3.58484,3.5769,3.58484,5630000.0
2008-10-16 16:58:00,3.58016,3.58588,3.58016,3.58459,7510000.0
2008-10-16 16:59:00,3.58425,3.58436,3.57593,3.58206,10500000.0
2008-10-16 17:00:00,3.5804,3.58406,3.57407,3.57407,7500000.0
2008-10-16 17:01:00,3.58422,3.59382,3.58005,3.59127,7880000.0
2008-10-16 17:02:00,3.59308,3.59598,3.58508,3.59598,6010000.0
2008-10-16 17:03:00,3.59652,3.59801,3.58576,3.58576,7500000.0
2008-10-16 17:04:00,3.58821,3.59167,3.58817,3.5912,8250000.0
2008-10-16 17:05:00,3.5859,3.59388,3.5859,3.59388,5250000.0
2008-10-16 17:06:00,3.59484,3.59616,3.58989,3.59093,4890000.0
2008-10-16 17:07:00,3.58952,3.5934,3.58738,3.59158,7130000.0
2008-10-16 17:08:00,3.5852,3.59261,3.5852,3.58885,7500000.0
2008-10-16 17:09:00,3.59414,3.59497,3.58296,3.59241,7500000.0
2008-10-16 17:10:00,3.59315,3.59315,3.58364,3.59296,4880000.0
2008-10-16 17:11:00,3.58854,3.59534,3.58149,3.59534,4880000.0
2008-10-16 17:12:00,3.59762,3.59981,3.59263,3.5981,5630000.0
2008-10-16 17:13:00,3.59943,3.60164,3.5914,3.59715,8250000.0
2008-10-16 17:14:00,3.59962,3.60465,3.59829,3.59852,7500000.0
2008-10-16 17:15:00,3.60526,3.60526,3.59689,3.60075,7130000.0
2008-10-16 17:16:00,3.59987,3.60313,3.59084,3.60102,6000000.0
2008-10-16 17:17:00,3.60537,3.60606,3.60079,3.60079,4500000.0
2008-10-16 17:18:00,3.60635,3.61001,3.59774,3.59774,5250000.0
2008-10-16 17:19:00,3.60004,3.60481,3.59602,3.60109,6760000.0
2008-10-16 17:20:00,3.60343,3.60492,3.59787,3.60344,6380000.0
2008-10-16 17:21:00,3.59758,3.60098,3.59031,3.59355,19150000.0
2008-10-16 17:22:00,3.59872,3.5992,3.58889,3.59837,7880000.0
2008-10-16 17:23:00,3.59338,3.59709,3.58508,3.59483,7510000.0
2008-10-16 17:24:00,3.59925,3.59955,3.59279,3.59825,6000000.0
2008-10-16 17:25:00,3.59863,3.59863,3.59249,3.59331,6760000.0
2008-10-16 17:26:00,3.60011,3.60379,3.59675,3.59676,8250000.0
2008-10-16 17:27:00,3.60221,3.60259,3.59316,3.59316,6000000.0
2008-10-16 17:28:00,3.60386,3.60866,3.59638,3.59638,4510000.0
2008-10-16 17:29:00,3.59816,3.60637,3.59506,3.59506,18010000.0
2008-10-16 17:30:00,3.60394,3.60438,3.59726,3.60341,7510000.0
2008-10-16 17:31:00,3.60214,3.60262,3.59578,3.60064,4880000.0
2008-10-16 17:32:00,3.59894,3.6002,3.59404,3.59896,4890000.0
2008-10-16 17:33:00,3.59934,3.6004,3.59156,3.59919,7880000.0
2008-10-16 17:34:00,3.59678,3.59692,3.58568,3.59079,7510000.0
2008-10-16 17:35:00,3.58993,3.59349,3.57833,3.57873,19890000.0
2008-10-16 17:36:00,3.5865,3.59331,3.58415,3.58548,7500000.0
2008-10-16 17:37:00,3.58817,3.59444,3.58753,3.59036,7150000.0
2008-10-16 17:38:00,3.59747,3.59747,3.58741,3.59391,6380000.0
2008-10-16 17:39:00,3.59057,3.59481,3.58492,3.58732,19150000.0
2008-10-16 17:40:00,3.59003,3.59146,3.58757,3.59101,6750000.0
2008-10-16 17:41:00,3.5848,3.59638,3.58471,3.59205,6750000.0
2008-10-16 17:42:00,3.59117,3.59722,3.58292,3.58292,5630000.0
2008-10-16 17:43:00,3.59014,3.5922,3.58009,3.58736,6750000.0
2008-10-16 17:44:00,3.58652,3.58837,3.58018,3.58224,8250000.0
2008-10-16 17:45:00,3.58291,3.58379,3.57765,3.57765,5630000.0
2008-10-16 17:47:00,3.58352,3.58825,3.57752,3.57994,5250000.0
2008-10-16 17:48:00,3.57585,3.57585,3.55443,3.57313,7880000.0
2008-10-16 17:49:00,3.5729,3.57389,3.56846,3.56846,6000000.0
2008-10-16 17:50:00,3.56712,3.56726,3.56231,3.56356,5250000.0
2008-10-16 17:51:00,3.56618,3.57034,3.55953,3.56546,6750000.0
2008-10-16 17:52:00,3.56836,3.56836,3.55803,3.56613,5250000.0
2008-10-16 17:53:00,3.57079,3.57127,3.56013,3.56867,7130000.0
2008-10-16 17:54:00,3.56733,3.56832,3.55364,3.56832,5250000.0
2008-10-16 17:55:00,3.565,3.56731,3.55356,3.56523,8250000.0
2008-10-16 17:56:00,3.56284,3.56567,3.557,3.56397,5630000.0
2008-10-16 17:57:00,3.56387,3.56426,3.55525,3.56369,6000000.0
2008-10-16 17:58:00,3.56372,3.56372,3.55293,3.55996,8250000.0
2008-10-16 17:59:00,3.55779,3.55779,3.54597,3.55173,15750000.0
2008-10-16 18:00:00,3.56022,3.56376,3.55444,3.55687,8250000.0
2008-10-16 18:01:00,3.56185,3.56541,3.55966,3.56233,8250000.0
2008-10-16 18:02:00,3.55301,3.56576,3.55301,3.55803,7500000.0
2008-10-16 18:04:00,3.56031,3.56392,3.55383,3.56257,8260000.0
2008-10-16 18:05:00,3.55492,3.56437,3.55492,3.56199,7130000.0
2008-10-16 18:07:00,3.5617,3.56474,3.5617,3.56441,6000000.0
2008-10-16 18:08:00,3.56721,3.58314,3.56721,3.5736,6010000.0
2008-10-16 18:09:00,3.57821,3.58282,3.57814,3.57814,6380000.0
2008-10-16 18:10:00,3.57126,3.57794,3.57126,3.57789,4510000.0
2008-10-16 18:11:00,3.5723,3.5723,3.56056,3.56056,5260000.0
2008-10-16 18:12:00,3.57508,3.57508,3.56128,3.56391,7880000.0
2008-10-16 18:13:00,3.56953,3.57071,3.56149,3.56748,5630000.0
2008-10-16 18:14:00,3.56785,3.56787,3.55556,3.56478,10530000.0
2008-10-16 18:15:00,3.56233,3.56233,3.55529,3.56164,7890000.0
2008-10-16 18:16:00,3.55743,3.56272,3.55743,3.56272,6000000.0
2008-10-16 18:17:00,3.55844,3.56352,3.55823,3.56312,6000000.0
2008-10-16 18:18:00,3.56607,3.56607,3.55997,3.56289,4890000.0
2008-10-16 18:19:00,3.55524,3.56434,3.55524,3.55723,7140000.0
2008-10-16 18:20:00,3.5543,3.56657,3.5543,3.55966,5250000.0
2008-10-16 18:21:00,3.55872,3.56574,3.55756,3.56574,5630000.0
2008-10-16 18:23:00,3.56278,3.56278,3.55504,3.55758,6380000.0
2008-10-16 18:24:00,3.55966,3.5659,3.55651,3.55907,10890000.0
2008-10-16 18:25:00,3.56417,3.56618,3.55898,3.56305,6380000.0
2008-10-16 18:27:00,3.55925,3.56494,3.55774,3.56305,8250000.0
2008-10-16 18:28:00,3.55269,3.5635,3.55136,3.56046,6760000.0
2008-10-16 18:29:00,3.55769,3.563,3.55529,3.56145,7500000.0
2008-10-16 18:30:00,3.55875,3.55984,3.54733,3.54733,7500000.0
2008-10-16 18:31:00,3.55351,3.56064,3.54845,3.55756,5630000.0
2008-10-16 18:32:00,3.55165,3.55809,3.55165,3.55809,6400000.0
2008-10-16 18:33:00,3.54956,3.55657,3.54525,3.54902,12760000.0
2008-10-16 18:36:00,3.55122,3.55652,3.55005,3.55649,3380000.0
2008-10-16 18:38:00,3.55377,3.55697,3.55106,3.55106,6380000.0
2008-10-16 18:39:00,3.54856,3.55583,3.54856,3.55266,7880000.0
2008-10-16 18:43:00,3.5494,3.55413,3.5494,3.54974,4140000.0
2008-10-16 18:45:00,3.55636,3.55638,3.55153,3.55228,5250000.0
2008-10-16 18:46:00,3.55338,3.55822,3.5518,3.55192,7130000.0
2008-10-16 18:47:00,3.55911,3.56199,3.55161,3.55276,7500000.0
2008-10-16 18:48:00,3.5603,3.56588,3.55196,3.5548,6000000.0
2008-10-16 18:49:00,3.55591,3.56302,3.55591,3.55625,5630000.0
2008-10-16 18:52:00,3.55786,3.56285,3.5517,3.5564,7140000.0
2008-10-16 18:53:00,3.55973,3.56765,3.5538,3.56301,7880000.0
2008-10-16 18:54:00,3.57111,3.57368,3.56815,3.57117,6000000.0
2008-10-16 18:55:00,3.57119,3.57332,3.56392,3.56798,7880000.0
2008-10-16 18:57:00,3.57386,3.57386,3.56772,3.57302,6750000.0
2008-10-16 18:58:00,3.56707,3.57269,3.56259,3.56259,7130000.0
2008-10-16 19:00:00,3.56927,3.57403,3.56431,3.57074,5260000.0
2008-10-16 19:01:00,3.57189,3.57245,3.56744,3.56744,5250000.0
2008-10-16 19:02:00,3.57138,3.57667,3.56658,3.57078,4890000.0
2008-10-16 19:04:00,3.57234,3.57786,3.57234,3.57527,6000000.0
2008-10-16 19:07:00,3.56695,3.57196,3.56565,3.57069,6010000.0
2008-10-16 19:08:00,3.57256,3.5743,3.56416,3.56416,4880000.0
2008-10-16 19:09:00,3.57308,3.57311,3.56432,3.57311,6760000.0
2008-10-16 19:10:00,3.57198,3.57237,3.56147,3.56958,11250000.0
2008-10-16 19:14:00,3.57262,3.57397,3.56125,3.57397,9770000.0
2008-10-16 19:15:00,3.57352,3.57352,3.56773,3.57287,4880000.0
2008-10-16 19:16:00,3.57362,3.57376,3.56242,3.57376,4510000.0
2008-10-16 19:20:00,3.57119,3.57246,3.56236,3.56606,6750000.0
2008-10-16 19:26:00,3.57011,3.57426,3.56896,3.57426,5250000.0
2008-10-16 19:30:00,3.57347,3.57604,3.56893,3.56893,7520000.0
2008-10-16 19:31:00,3.56848,3.5714,3.56848,3.5714,1130000.0
2008-10-16 19:33:00,3.56285,3.57267,3.56059,3.57267,7130000.0
2008-10-16 19:38:00,3.57007,3.57307,3.56286,3.57178,5280000.0
2008-10-16 19:45:00,3.57399,3.57419,3.57399,3.57419,1500000.0
2008-10-16 19:47:00,3.57404,3.57404,3.56422,3.57378,7150000.0
2008-10-16 19:50:00,3.56786,3.57519,3.56786,3.5689,6000000.0
2008-10-16 19:51:00,3.57219,3.57417,3.56422,3.56422,3750000.0
2008-10-16 19:52:00,3.56452,3.56452,3.56452,3.56452,750000.0
2008-10-16 19:54:00,3.56359,3.57363,3.56238,3.57363,8250000.0
2008-10-16 19:55:00,3.5742,3.5755,3.57405,3.5755,2250000.0
2008-10-16 19:56:00,3.57098,3.57236,3.56969,3.56969,2250000.0
2008-10-16 19:57:00,3.57722,3.57737,3.56879,3.57665,4130000.0
2008-10-16 19:58:00,3.57311,3.57311,3.56633,3.56897,6390000.0
2008-10-16 19:59:00,3.5733,3.57392,3.56392,3.57332,12010000.0
2008-10-16 20:00:00,3.57239,3.57382,3.57239,3.57382,1500000.0
2008-10-16 20:02:00,3.56361,3.57441,3.56361,3.57316,7500000.0
2008-10-16 20:03:00,3.56757,3.57592,3.56092,3.57592,6010000.0
2008-10-16 20:05:00,3.5784,3.57884,3.56899,3.57884,4520000.0
2008-10-16 20:08:00,3.56931,3.57997,3.56886,3.57997,6020000.0
2008-10-16 20:10:00,3.57962,3.57962,3.57022,3.57747,3000000.0
2008-10-16 20:11:00,3.57661,3.5804,3.56828,3.5804,4500000.0
2008-10-16 20:12:00,3.57872,3.582,3.57422,3.57781,4500000.0
2008-10-16 20:13:00,3.57095,3.58018,3.56559,3.56756,10500000.0
2008-10-16 20:15:00,3.57102,3.58065,3.56963,3.58045,7130000.0
2008-10-16 20:17:00,3.58069,3.58069,3.56692,3.57406,4130000.0
2008-10-16 20:18:00,3.57008,3.57932,3.56735,3.57932,6390000.0
2008-10-16 20:20:00,3.57502,3.58587,3.57377,3.58587,9750000.0
2008-10-16 20:21:00,3.57693,3.58614,3.57585,3.58161,7880000.0
2008-10-16 20:24:00,3.57622,3.57622,3.57622,3.57622,1500000.0
2008-10-16 20:25:00,3.58514,3.58514,3.57648,3.57654,1880000.0
2008-10-16 20:29:00,3.57905,3.5864,3.57612,3.58552,12380000.0
2008-10-16 20:30:00,3.58797,3.58797,3.58285,3.58285,5250000.0
2008-10-16 20:31:00,3.58433,3.58473,3.58129,3.58229,6000000.0
2008-10-16 20:34:00,3.57734,3.58866,3.57734,3.58712,6390000.0
2008-10-16 20:38:00,3.58562,3.58562,3.58483,3.58483,1500000.0
2008-10-16 20:40:00,3.57082,3.57997,3.56795,3.57997,7130000.0
2008-10-16 20:45:00,3.57332,3.58295,3.57193,3.58275,7130000.0
2008-10-16 20:49:00,3.57212,3.58175,3.57073,3.58155,7130000.0
2008-10-16 20:51:00,3.57066,3.58042,3.56876,3.58042,6390000.0
2008-10-16 20:53:00,3.57136,3.58188,3.5713,3.58188,7130000.0
2008-10-16 20:56:00,3.56845,3.57965,3.56477,3.57965,9750000.0
2008-10-16 20:57:00,3.58022,3.58022,3.57489,3.57579,3750000.0
2008-10-16 20:58:00,3.5807,3.5807,3.56991,3.5753,4880000.0
2008-10-16 21:00:00,3.5782,3.58058,3.57352,3.57352,3750000.0
2008-10-16 21:01:00,3.57909,3.57909,3.57909,3.57909,750000.0
2008-10-16 21:08:00,3.5775,3.5809,3.57102,3.57976,9000000.0
2008-10-16 21:10:00,3.58145,3.58145,3.57621,3.57621,1130000.0
2008-10-16 21:11:00,3.57433,3.57433,3.57303,3.57303,1500000.0
2008-10-16 21:12:00,3.57555,3.57555,3.57018,3.57457,3000000.0
2008-10-16 21:13:00,3.57067,3.57739,3.57045,3.57456,4890000.0
2008-10-16 21:15:00,3.56337,3.57299,3.5554,3.56445,6760000.0
2008-10-16 21:18:00,3.56369,3.57315,3.5611,3.57315,6390000.0
2008-10-16 21:21:00,3.56374,3.57314,3.5611,3.57314,7130000.0
2008-10-16 21:24:00,3.57048,3.57461,3.57048,3.57461,2250000.0
2008-10-16 21:25:00,3.56366,3.57318,3.56118,3.57318,6390000.0
2008-10-16 21:29:00,3.56825,3.57472,3.56532,3.57472,8250000.0
2008-10-16 21:30:00,3.56908,3.57384,3.56577,3.56577,2250000.0
2008-10-16 21:31:00,3.57459,3.57459,3.56952,3.57403,4500000.0
2008-10-16 21:33:00,3.56323,3.57368,3.56211,3.57368,7130000.0
2008-10-16 21:38:00,3.57352,3.57451,3.56462,3.57259,4880000.0
2008-10-16 21:39:00,3.5725,3.5725,3.56858,3.57244,2250000.0
2008-10-16 21:40:00,3.56626,3.57986,3.56598,3.5756,7500000.0
2008-10-16 21:41:00,3.57458,3.57458,3.56856,3.56856,1500000.0
2008-10-16 21:43:00,3.56618,3.57932,3.56599,3.57562,6760000.0
2008-10-16 21:45:00,3.57092,3.57142,3.56442,3.56613,5250000.0
2008-10-16 21:48:00,3.57242,3.57242,3.57242,3.57242,1500000.0
2008-10-16 21:49:00,3.56462,3.57425,3.56323,3.57404,7500000.0
2008-10-16 21:51:00,3.56493,3.5746,3.56417,3.5746,6760000.0
2008-10-16 21:59:00,3.56636,3.57792,3.56588,3.57556,6020000.0
2008-10-16 22:00:00,3.55831,3.55831,3.55831,3.55831,380000.0
2008-10-16 22:01:00,3.57262,3.57283,3.56418,3.56955,3750000.0
2008-10-16 22:05:00,3.56642,3.57763,3.56593,3.57558,6390000.0
2008-10-16 22:14:00,3.56894,3.57412,3.56766,3.57259,10880000.0
2008-10-16 22:15:00,3.56712,3.56712,3.56712,3.56712,750000.0
2008-10-16 22:18:00,3.56326,3.57251,3.56057,3.57251,6390000.0
2008-10-16 22:20:00,3.56599,3.57769,3.56599,3.57562,6760000.0
2008-10-16 22:22:00,3.57064,3.57446,3.56895,3.57249,6400000.0
2008-10-16 22:23:00,3.56317,3.57237,3.56111,3.57237,3390000.0
2008-10-16 22:24:00,3.5687,3.57402,3.5687,3.57027,2250000.0
2008-10-16 22:25:00,3.56557,3.57887,3.56557,3.57381,8640000.0
2008-10-16 22:26:00,3.56953,3.56953,3.55736,3.55736,1500000.0
2008-10-16 22:27:00,3.55488,3.56767,3.55488,3.56001,4880000.0
2008-10-16 22:30:00,3.55982,3.56945,3.55843,3.56925,7500000.0
2008-10-16 22:31:00,3.57012,3.57174,3.57012,3.57174,1500000.0
2008-10-16 22:32:00,3.55533,3.55533,3.54606,3.55486,4130000.0
2008-10-16 22:39:00,3.55212,3.56175,3.55073,3.56155,6760000.0
2008-10-16 22:45:00,3.54832,3.55795,3.54693,3.55775,6760000.0
2008-10-16 22:51:00,3.55212,3.56175,3.55073,3.56155,6390000.0
2008-10-16 22:55:00,3.55192,3.56155,3.55053,3.56135,7130000.0
2008-10-16 22:59:00,3.55649,3.56251,3.55649,3.55984,10130000.0
2008-10-16 23:00:00,3.55599,3.55636,3.55599,3.55636,1500000.0
2008-10-16 23:05:00,3.55234,3.56201,3.55004,3.56201,6760000.0
2008-10-16 23:14:00,3.55915,3.56565,3.55578,3.56198,8260000.0
2008-10-16 23:15:00,3.55798,3.55798,3.55798,3.55798,750000.0
2008-10-16 23:30:00,3.55292,3.56255,3.55153,3.56235,6760000.0
2008-10-16 23:32:00,3.55225,3.56184,3.54977,3.56184,7130000.0
2008-10-16 23:44:00,3.56078,3.56078,3.54922,3.54922,1510000.0
2008-10-16 23:45:00,3.55379,3.56637,3.55228,3.56171,7500000.0
2008-10-16 23:48:00,3.5529,3.56197,3.54997,3.56197,6760000.0
2008-10-16 23:50:00,3.55213,3.56201,3.55005,3.56201,6020000.0
2008-10-16 23:57:00,3.55246,3.56198,3.54997,3.56198,6760000.0
2008-10-17 00:00:00,3.56282,3.56282,3.56266,3.56266,1500000.0
2008-10-17 00:01:00,3.5603,3.5612,3.55189,3.55189,3000000.0
2008-10-17 00:02:00,3.55746,3.56544,3.55449,3.55822,7510000.0
2008-10-17 00:15:00,3.55509,3.56486,3.55421,3.56388,7130000.0
2008-10-17 00:30:00,3.56087,3.56292,3.55402,3.56292,4500000.0
2008-10-17 00:38:00,3.55564,3.56708,3.55548,3.5651,7130000.0
2008-10-17 00:45:00,3.55363,3.56726,3.55363,3.55896,6010000.0
2008-10-17 00:50:00,3.55776,3.5626,3.55769,3.5626,4500000.0
2008-10-17 00:51:00,3.56206,3.56269,3.55425,3.56269,2250000.0
2008-10-17 01:00:00,3.55422,3.56385,3.55283,3.56365,6390000.0
2008-10-17 01:15:00,3.56085,3.56361,3.55412,3.55412,4880000.0
2008-10-17 01:23:00,3.55295,3.56204,3.55011,3.56204,7130000.0
2008-10-17 01:30:00,3.55402,3.56365,3.55263,3.56345,6760000.0
2008-10-17 01:44:00,3.56228,3.56374,3.55413,3.55961,11250000.0
2008-10-17 01:45:00,3.56264,3.56264,3.5626,3.5626,1500000.0
2008-10-17 01:52:00,3.55578,3.56718,3.55545,3.56509,6760000.0
2008-10-17 02:15:00,3.55462,3.56425,3.55323,3.56405,7130000.0
2008-10-17 02:18:00,3.55227,3.56197,3.54997,3.56197,6020000.0
2008-10-17 02:26:00,3.55592,3.56743,3.55546,3.5651,7500000.0
2008-10-17 02:30:00,3.56202,3.56365,3.56202,3.56365,1130000.0
2008-10-17 02:31:00,3.5521,3.56202,3.55007,3.56202,7130000.0
2008-10-17 02:45:00,3.55617,3.56728,3.55545,3.5651,6760000.0
2008-10-17 02:48:00,3.55269,3.562,3.55002,3.562,7130000.0
2008-10-17 02:55:00,3.55214,3.56197,3.54997,3.56197,7130000.0
2008-10-17 03:00:00,3.55422,3.56385,3.55283,3.56365,7500000.0
2008-10-17 03:15:00,3.55322,3.56434,3.5517,3.56295,7130000.0
2008-10-17 03:23:00,3.5613,3.56325,3.55823,3.55823,2260000.0
2008-10-17 03:24:00,3.55809,3.56405,3.55809,3.56405,1500000.0
2008-10-17 03:28:00,3.55937,3.56347,3.55402,3.56127,11260000.0
2008-10-17 03:29:00,3.55412,3.56375,3.55273,3.56354,7130000.0
2008-10-17 03:30:00,3.56213,3.56365,3.55402,3.56365,4130000.0
2008-10-17 03:39:00,3.55229,3.562,3.55001,3.562,6760000.0
2008-10-17 03:41:00,3.55558,3.56757,3.55539,3.56506,6760000.0
2008-10-17 03:45:00,3.55967,3.56377,3.55432,3.56157,12000000.0
2008-10-17 04:00:00,3.55522,3.56485,3.55383,3.56465,6020000.0
2008-10-17 04:14:00,3.55279,3.56358,3.55279,3.56358,1130000.0
2008-10-17 04:15:00,3.55422,3.56385,3.55283,3.56365,7130000.0
2008-10-17 04:30:00,3.55442,3.56405,3.55303,3.56385,6020000.0
2008-10-17 04:35:00,3.55545,3.56687,3.55545,3.56511,7500000.0
2008-10-17 04:42:00,3.55566,3.56719,3.55536,3.56505,7500000.0
2008-10-17 04:44:00,3.55602,3.56737,3.55541,3.56507,7500000.0
2008-10-17 04:45:00,3.55841,3.55841,3.55263,3.55263,1500000.0
2008-10-17 04:49:00,3.55405,3.56723,3.55323,3.56275,6760000.0
2008-10-17 05:00:00,3.55272,3.56235,3.55133,3.56215,7130000.0
2008-10-17 05:10:00,3.56362,3.56362,3.56362,3.56362,750000.0
2008-10-17 05:11:00,3.56352,3.56352,3.56352,3.56352,750000.0
2008-10-17 05:12:00,3.56171,3.56171,3.55549,3.55615,6000000.0
2008-10-17 05:15:00,3.55817,3.56222,3.55817,3.56222,1500000.0
2008-10-17 05:28:00,3.56357,3.56537,3.55783,3.55783,6000000.0
2008-10-17 05:30:00,3.55157,3.56182,3.54972,3.56182,7130000.0
2008-10-17 05:34:00,3.55247,3.56194,3.54991,3.56194,6760000.0
2008-10-17 05:45:00,3.55322,3.56285,3.55183,3.56264,6760000.0
2008-10-17 05:54:00,3.56195,3.56365,3.56186,3.56189,3010000.0
2008-10-17 06:00:00,3.55302,3.56265,3.55163,3.56244,6390000.0
2008-10-17 06:02:00,3.55268,3.56201,3.55005,3.56201,6020000.0
2008-10-17 06:05:00,3.55473,3.56715,3.5529,3.56212,7500000.0
2008-10-17 06:15:00,3.55954,3.56148,3.55583,3.55583,2650000.0
2008-10-17 06:30:00,3.55182,3.56145,3.55043,3.56124,6390000.0
2008-10-17 06:44:00,3.56047,3.56133,3.56047,3.56133,1500000.0
2008-10-17 06:45:00,3.55727,3.56136,3.55192,3.56132,7500000.0
2008-10-17 06:47:00,3.55322,3.56285,3.55183,3.56264,6760000.0
2008-10-17 07:00:00,3.55252,3.56215,3.55113,3.56195,7130000.0
2008-10-17 07:01:00,3.5616,3.5616,3.5587,3.5587,1880000.0
2008-10-17 07:02:00,3.55934,3.55934,3.55804,3.55804,1500000.0
2008-10-17 07:04:00,3.55372,3.56335,3.55233,3.56315,7130000.0
2008-10-17 07:05:00,3.56158,3.56347,3.56158,3.5616,2250000.0
2008-10-17 07:06:00,3.55794,3.55794,3.55794,3.55794,750000.0
2008-10-17 07:11:00,3.56229,3.56229,3.55532,3.55643,3380000.0
2008-10-17 07:12:00,3.55181,3.56237,3.55181,3.56237,2250000.0
2008-10-17 07:13:00,3.54767,3.55309,3.54364,3.54364,2250000.0
2008-10-17 07:14:00,3.55242,3.56205,3.55103,3.56184,6390000.0
2008-10-17 07:15:00,3.55671,3.55671,3.55671,3.55671,750000.0
2008-10-17 07:17:00,3.5415,3.55193,3.53981,3.55193,5650000.0
2008-10-17 07:19:00,3.54289,3.55125,3.54289,3.55125,1880000.0
2008-10-17 07:20:00,3.54342,3.55305,3.54203,3.55285,7500000.0
2008-10-17 07:30:00,3.5543,3.55432,3.5543,3.55432,1500000.0
2008-10-17 07:33:00,3.54392,3.55292,3.54195,3.55053,4890000.0
2008-10-17 07:34:00,3.54222,3.55185,3.54083,3.55165,6760000.0
2008-10-17 07:35:00,3.54026,3.54914,3.54026,3.5484,2630000.0
2008-10-17 07:37:00,3.54208,3.55191,3.541,3.55087,7130000.0
2008-10-17 07:39:00,3.5477,3.5477,3.54155,3.54229,6000000.0
2008-10-17 07:40:00,3.54092,3.54643,3.53553,3.54643,12000000.0
2008-10-17 07:44:00,3.54812,3.54902,3.53835,3.54515,12020000.0
2008-10-17 07:45:00,3.54497,3.5495,3.53973,3.5495,7130000.0
2008-10-17 07:46:00,3.54855,3.54855,3.53593,3.5422,7510000.0
2008-10-17 07:48:00,3.53312,3.54275,3.53173,3.54252,10510000.0
2008-10-17 07:49:00,3.54461,3.5464,3.53796,3.54258,5260000.0
2008-10-17 07:50:00,3.54306,3.54532,3.53084,3.54387,5250000.0
2008-10-17 07:55:00,3.53282,3.54245,3.53143,3.54224,6020000.0
2008-10-17 08:00:00,3.54007,3.54007,3.53082,3.53759,5250000.0
2008-10-17 08:01:00,3.54449,3.5514,3.53856,3.54811,8630000.0
2008-10-17 08:05:00,3.54132,3.55021,3.54015,3.54983,7500000.0
2008-10-17 08:07:00,3.54027,3.54027,3.54027,3.54027,750000.0
2008-10-17 08:08:00,3.54328,3.54979,3.53807,3.54357,11630000.0
2008-10-17 08:10:00,3.54353,3.54596,3.54111,3.54145,6000000.0
2008-10-17 08:12:00,3.54502,3.54502,3.53797,3.54127,3000000.0
2008-10-17 08:13:00,3.53748,3.54722,3.53748,3.54468,3000000.0
2008-10-17 08:14:00,3.54525,3.54525,3.53562,3.53994,5250000.0
2008-10-17 08:15:00,3.54256,3.54813,3.53322,3.54198,10130000.0
2008-10-17 08:16:00,3.54324,3.54978,3.54324,3.54569,4880000.0
2008-10-17 08:17:00,3.54193,3.55284,3.54193,3.55,9000000.0
2008-10-17 08:18:00,3.5491,3.5491,3.53657,3.54465,5630000.0
2008-10-17 08:19:00,3.54162,3.55125,3.54023,3.55102,7880000.0
2008-10-17 08:20:00,3.54245,3.55092,3.54245,3.54744,5250000.0
2008-10-17 08:21:00,3.53606,3.53606,3.52924,3.5294,3750000.0
2008-10-17 08:22:00,3.52246,3.53088,3.52246,3.52794,5250000.0
2008-10-17 08:23:00,3.52487,3.52933,3.52487,3.52848,1880000.0
2008-10-17 08:24:00,3.52492,3.52852,3.52072,3.52852,5630000.0
2008-10-17 08:25:00,3.53064,3.53064,3.52551,3.52581,4880000.0
2008-10-17 08:26:00,3.52719,3.52764,3.51831,3.5274,7500000.0
2008-10-17 08:27:00,3.52072,3.52607,3.52072,3.52085,6750000.0
2008-10-17 08:28:00,3.52073,3.52873,3.52073,3.52873,9770000.0
2008-10-17 08:29:00,3.52435,3.52722,3.52153,3.52271,5260000.0
2008-10-17 08:30:00,3.52871,3.52871,3.52085,3.52085,2250000.0
2008-10-17 08:31:00,3.52736,3.52736,3.52027,3.52027,3750000.0
2008-10-17 08:32:00,3.52314,3.52347,3.51699,3.52347,3380000.0
2008-10-17 08:33:00,3.51535,3.52487,3.51358,3.52454,10500000.0
2008-10-17 08:34:00,3.52324,3.52324,3.51594,3.51978,6000000.0
2008-10-17 08:35:00,3.51457,3.52258,3.51394,3.51394,3750000.0
2008-10-17 08:36:00,3.5213,3.52384,3.51608,3.51827,15010000.0
2008-10-17 08:37:00,3.52321,3.52475,3.51741,3.52413,12010000.0
2008-10-17 08:38:00,3.52317,3.52406,3.51951,3.52274,6380000.0
2008-10-17 08:39:00,3.52501,3.52724,3.51872,3.52724,6380000.0
2008-10-17 08:40:00,3.52678,3.52678,3.52612,3.52612,1500000.0
2008-10-17 08:41:00,3.5201,3.53128,3.5201,3.52033,8260000.0
2008-10-17 08:42:00,3.52502,3.52725,3.51841,3.52725,4880000.0
2008-10-17 08:43:00,3.52471,3.52857,3.52328,3.52778,8630000.0
2008-10-17 08:44:00,3.52359,3.53032,3.52034,3.52631,8250000.0
2008-10-17 08:45:00,3.52434,3.52926,3.52434,3.52907,2250000.0
2008-10-17 08:46:00,3.5289,3.53167,3.5289,3.53094,4130000.0
2008-10-17 08:47:00,3.53063,3.53177,3.52379,3.52884,7130000.0
2008-10-17 08:48:00,3.52372,3.53332,3.52372,3.53278,4510000.0
2008-10-17 08:49:00,3.53554,3.53554,3.5253,3.53382,8630000.0
2008-10-17 08:50:00,3.52887,3.53616,3.52273,3.5293,9010000.0
2008-10-17 08:51:00,3.5352,3.5352,3.52944,3.53396,4500000.0
2008-10-17 08:52:00,3.5302,3.53898,3.52677,3.53631,10510000.0
2008-10-17 08:53:00,3.53093,3.5362,3.52363,3.53462,9000000.0
2008-10-17 08:54:00,3.53239,3.53899,3.5271,3.53582,11250000.0
2008-10-17 08:55:00,3.532,3.5387,3.532,3.53675,4130000.0
2008-10-17 08:56:00,3.53122,3.53358,3.53122,3.53358,1130000.0
2008-10-17 08:57:00,3.53356,3.53998,3.53239,3.53951,4500000.0
2008-10-17 08:58:00,3.53885,3.54051,3.52983,3.52983,7880000.0
2008-10-17 08:59:00,3.52907,3.53883,3.52466,3.53883,10140000.0
2008-10-17 09:00:00,3.53308,3.54178,3.5315,3.54159,7130000.0
2008-10-17 09:01:00,3.54262,3.54262,3.5381,3.53996,2250000.0
2008-10-17 09:02:00,3.54154,3.54236,3.53306,3.54104,6010000.0
2008-10-17 09:03:00,3.5389,3.54365,3.5389,3.54365,1500000.0
2008-10-17 09:04:00,3.54083,3.54748,3.54083,3.54748,3380000.0
2008-10-17 09:05:00,3.54619,3.55464,3.54619,3.54637,5630000.0
2008-10-17 09:06:00,3.55017,3.55017,3.54369,3.54377,5250000.0
2008-10-17 09:07:00,3.54889,3.55137,3.53887,3.54966,6000000.0
2008-10-17 09:08:00,3.55255,3.55537,3.54642,3.552,5630000.0
2008-10-17 09:09:00,3.55109,3.5544,3.54934,3.5544,3750000.0
2008-10-17 09:10:00,3.55366,3.55408,3.54393,3.55408,3750000.0
2008-10-17 09:11:00,3.5546,3.5588,3.55063,3.55449,6000000.0
2008-10-17 09:12:00,3.55065,3.55896,3.55065,3.55826,4890000.0
2008-10-17 09:15:00,3.56152,3.56152,3.55006,3.55798,5630000.0
2008-10-17 09:16:00,3.55786,3.56088,3.55546,3.55913,7880000.0
2008-10-17 09:17:00,3.54869,3.55935,3.54869,3.55779,3760000.0
2008-10-17 09:18:00,3.55606,3.55606,3.54973,3.54973,4500000.0
2008-10-17 09:19:00,3.55255,3.55265,3.54313,3.54888,6000000.0
2008-10-17 09:20:00,3.5489,3.5489,3.54715,3.54715,1500000.0
2008-10-17 09:21:00,3.55212,3.55243,3.54747,3.54747,4130000.0
2008-10-17 09:22:00,3.55167,3.55179,3.54677,3.55034,4500000.0
2008-10-17 09:23:00,3.5515,3.5515,3.54331,3.54777,3380000.0
2008-10-17 09:24:00,3.54544,3.5551,3.54544,3.54556,7510000.0
2008-10-17 09:25:00,3.55005,3.55465,3.54759,3.54759,5630000.0
2008-10-17 09:26:00,3.55173,3.55366,3.548,3.55183,8250000.0
2008-10-17 09:27:00,3.55555,3.55611,3.54609,3.55171,5630000.0
2008-10-17 09:28:00,3.55286,3.55474,3.54727,3.55388,6750000.0
2008-10-17 09:29:00,3.55093,3.55362,3.54682,3.54973,4880000.0
2008-10-17 09:30:00,3.55221,3.55665,3.55118,3.55377,10130000.0
2008-10-17 09:31:00,3.55247,3.55648,3.55066,3.55159,5250000.0
2008-10-17 09:32:00,3.54986,3.55415,3.54975,3.55292,3750000.0
2008-10-17 09:33:00,3.5509,3.55665,3.5509,3.55651,6380000.0
2008-10-17 09:34:00,3.55629,3.55765,3.55316,3.55549,5250000.0
2008-10-17 09:35:00,3.55493,3.55662,3.55125,3.55662,4880000.0
2008-10-17 09:36:00,3.55071,3.55779,3.55071,3.55779,5250000.0
2008-10-17 09:37:00,3.55559,3.55724,3.54666,3.55408,7500000.0
2008-10-17 09:38:00,3.55398,3.55766,3.55398,3.55541,5250000.0
2008-10-17 09:39:00,3.55489,3.55545,3.5508,3.55436,6000000.0
2008-10-17 09:40:00,3.54947,3.55614,3.54549,3.55285,7140000.0
2008-10-17 09:41:00,3.5488,3.55521,3.54557,3.55027,7880000.0
2008-10-17 09:42:00,3.54773,3.5509,3.5413,3.54462,21000000.0
2008-10-17 09:43:00,3.54897,3.54946,3.54024,3.54922,6760000.0
2008-10-17 09:44:00,3.54915,3.55175,3.5459,3.5516,9000000.0
2008-10-17 09:45:00,3.54254,3.55658,3.54254,3.55106,5630000.0
2008-10-17 09:46:00,3.54784,3.54937,3.54038,3.54456,8250000.0
2008-10-17 09:47:00,3.54992,3.55094,3.54158,3.54503,8250000.0
2008-10-17 09:48:00,3.54172,3.54862,3.54021,3.54021,6750000.0
2008-10-17 09:50:00,3.53993,3.54978,3.53821,3.54978,5650000.0
2008-10-17 09:53:00,3.53928,3.54986,3.53907,3.54981,7500000.0
2008-10-17 09:54:00,3.54962,3.55226,3.54013,3.55154,8260000.0
2008-10-17 09:55:00,3.54325,3.55654,3.54325,3.55605,6000000.0
2008-10-17 09:56:00,3.5572,3.55804,3.55251,3.55718,8630000.0
2008-10-17 09:57:00,3.55546,3.55844,3.54879,3.55361,7140000.0
2008-10-17 09:58:00,3.54591,3.55728,3.54591,3.55728,5640000.0
2008-10-17 09:59:00,3.56118,3.56617,3.55918,3.56442,7500000.0
2008-10-17 10:00:00,3.56752,3.56752,3.56169,3.56545,4880000.0
2008-10-17 10:01:00,3.56767,3.56796,3.55574,3.56522,5250000.0
2008-10-17 10:02:00,3.56419,3.56609,3.56216,3.56562,5630000.0
2008-10-17 10:03:00,3.56522,3.56522,3.55913,3.56317,3000000.0
2008-10-17 10:04:00,3.56051,3.56384,3.55465,3.55465,5250000.0
2008-10-17 10:05:00,3.56407,3.56622,3.55542,3.56622,6380000.0
2008-10-17 10:06:00,3.56025,3.56597,3.55386,3.56597,7500000.0
2008-10-17 10:07:00,3.56671,3.56671,3.55701,3.55701,4880000.0
2008-10-17 10:08:00,3.56116,3.56553,3.55615,3.56553,5250000.0
2008-10-17 10:09:00,3.55413,3.56492,3.55413,3.5648,5640000.0
2008-10-17 10:10:00,3.56393,3.56608,3.56271,3.56608,4880000.0
2008-10-17 10:11:00,3.5645,3.56589,3.56035,3.56589,3750000.0
2008-10-17 10:12:00,3.55684,3.56643,3.55684,3.56473,4140000.0
2008-10-17 10:13:00,3.5559,3.56514,3.5559,3.55872,13140000.0
2008-10-17 10:14:00,3.56329,3.56329,3.55225,3.55756,8640000.0
2008-10-17 10:15:00,3.56262,3.56428,3.5544,3.56077,12010000.0
2008-10-17 10:16:00,3.56103,3.56103,3.54672,3.55599,7880000.0
2008-10-17 10:17:00,3.55394,3.55661,3.54521,3.55078,7880000.0
2008-10-17 10:18:00,3.55817,3.56012,3.55014,3.55742,6750000.0
2008-10-17 10:19:00,3.5499,3.55902,3.5499,3.55751,4880000.0
2008-10-17 10:21:00,3.55538,3.56053,3.55538,3.56053,6000000.0
2008-10-17 10:22:00,3.56191,3.56371,3.55318,3.5622,7510000.0
2008-10-17 10:23:00,3.55718,3.56065,3.55645,3.56064,6010000.0
2008-10-17 10:25:00,3.55738,3.56288,3.55332,3.56067,7510000.0
2008-10-17 10:26:00,3.56004,3.56138,3.55603,3.56073,4130000.0
2008-10-17 10:27:00,3.56202,3.5628,3.55869,3.5628,4880000.0
2008-10-17 10:29:00,3.55821,3.56259,3.55349,3.56172,7880000.0
2008-10-17 10:30:00,3.56169,3.56246,3.55778,3.55804,4880000.0
2008-10-17 10:33:00,3.55785,3.55785,3.55317,3.55317,1500000.0
2008-10-17 10:34:00,3.55901,3.55901,3.55275,3.55525,6000000.0
2008-10-17 10:35:00,3.55132,3.56363,3.55132,3.55903,7510000.0
2008-10-17 10:36:00,3.55172,3.55678,3.547,3.55035,6380000.0
2008-10-17 10:37:00,3.5552,3.55561,3.55057,3.55057,6760000.0
2008-10-17 10:38:00,3.55124,3.55687,3.55124,3.55573,3750000.0
2008-10-17 10:40:00,3.55079,3.55903,3.54689,3.55538,13510000.0
2008-10-17 10:41:00,3.55554,3.56005,3.5529,3.55536,7500000.0
2008-10-17 10:42:00,3.55281,3.56249,3.55281,3.55366,6000000.0
2008-10-17 10:43:00,3.55031,3.56093,3.55031,3.55447,5630000.0
2008-10-17 10:45:00,3.55881,3.55959,3.54904,3.55493,7890000.0
2008-10-17 10:48:00,3.54852,3.55985,3.54852,3.55959,7880000.0
2008-10-17 10:49:00,3.55465,3.56025,3.54981,3.55829,6750000.0
2008-10-17 10:50:00,3.56088,3.5627,3.55146,3.55802,6750000.0
2008-10-17 10:52:00,3.55632,3.5585,3.55297,3.55712,6000000.0
2008-10-17 10:53:00,3.55479,3.56202,3.54903,3.56202,11640000.0
2008-10-17 10:54:00,3.55824,3.56245,3.55307,3.56245,6000000.0
2008-10-17 10:55:00,3.56122,3.56239,3.55599,3.55927,8630000.0
2008-10-17 10:56:00,3.56135,3.56147,3.55109,3.55109,6000000.0
2008-10-17 10:57:00,3.55955,3.56133,3.55518,3.56042,6760000.0
2008-10-17 10:58:00,3.55619,3.56429,3.55306,3.55963,15390000.0
2008-10-17 10:59:00,3.55229,3.56357,3.55155,3.56357,12380000.0
2008-10-17 11:00:00,3.5637,3.5645,3.55382,3.5645,11640000.0
2008-10-17 11:01:00,3.56433,3.5669,3.56089,3.56089,7880000.0
2008-10-17 11:02:00,3.56578,3.56724,3.55628,3.56601,5260000.0
2008-10-17 11:04:00,3.5693,3.57102,3.56452,3.56832,7130000.0
2008-10-17 11:05:00,3.57266,3.57266,3.5601,3.56469,7880000.0
2008-10-17 11:07:00,3.56505,3.56596,3.56022,3.56402,7130000.0
2008-10-17 11:08:00,3.56616,3.56616,3.56127,3.56612,2630000.0
2008-10-17 11:09:00,3.56426,3.56949,3.56292,3.56773,6000000.0
2008-10-17 11:10:00,3.56133,3.56568,3.55409,3.56012,6750000.0
2008-10-17 11:12:00,3.56382,3.56487,3.56102,3.56102,7880000.0
2008-10-17 11:13:00,3.56457,3.5648,3.55515,3.56178,7130000.0
2008-10-17 11:14:00,3.56452,3.56867,3.55633,3.56779,12760000.0
2008-10-17 11:15:00,3.56858,3.56858,3.5599,3.5681,6010000.0
2008-10-17 11:16:00,3.55831,3.57151,3.55831,3.56609,7880000.0
2008-10-17 11:17:00,3.56608,3.56977,3.56069,3.56601,7880000.0
2008-10-17 11:18:00,3.57006,3.57229,3.56279,3.57199,4880000.0
2008-10-17 11:19:00,3.57342,3.57342,3.56402,3.57342,5630000.0
2008-10-17 11:21:00,3.57145,3.57411,3.57033,3.57309,4510000.0
2008-10-17 11:22:00,3.56931,3.57219,3.56523,3.56523,6390000.0
2008-10-17 11:23:00,3.56461,3.57587,3.56461,3.57587,5250000.0
2008-10-17 11:24:00,3.57718,3.58048,3.57676,3.57676,3380000.0
2008-10-17 11:25:00,3.57943,3.58325,3.57763,3.58086,8640000.0
2008-10-17 11:26:00,3.5777,3.5857,3.5777,3.58479,4510000.0
2008-10-17 11:27:00,3.57999,3.58534,3.57578,3.58252,8250000.0
2008-10-17 11:28:00,3.58481,3.58481,3.5767,3.58112,4880000.0
2008-10-17 11:29:00,3.57488,3.58406,3.57488,3.58146,11630000.0
2008-10-17 11:30:00,3.58024,3.58024,3.57064,3.57849,7130000.0
2008-10-17 11:31:00,3.57762,3.57996,3.57058,3.57058,4510000.0
2008-10-17 11:32:00,3.57568,3.57834,3.5697,3.57291,19150000.0
2008-10-17 11:33:00,3.5827,3.58298,3.57535,3.5804,6380000.0
2008-10-17 11:34:00,3.57505,3.58104,3.5699,3.57052,7880000.0
2008-10-17 11:35:00,3.57796,3.58406,3.57264,3.57523,20260000.0
2008-10-17 11:36:00,3.58179,3.58502,3.57323,3.58228,6380000.0
2008-10-17 11:37:00,3.58417,3.58516,3.57616,3.57831,4890000.0
2008-10-17 11:38:00,3.58106,3.58441,3.57873,3.58432,6010000.0
2008-10-17 11:39:00,3.58302,3.58414,3.57471,3.58414,7130000.0
2008-10-17 11:40:00,3.57728,3.58556,3.57426,3.58073,6380000.0
2008-10-17 11:41:00,3.58452,3.58522,3.58305,3.58483,5250000.0
2008-10-17 11:42:00,3.58488,3.5849,3.58275,3.5849,6000000.0
2008-10-17 11:43:00,3.58481,3.58837,3.57908,3.57908,6760000.0
2008-10-17 11:44:00,3.58653,3.58766,3.57801,3.58586,8640000.0
2008-10-17 11:45:00,3.57714,3.58624,3.57653,3.58624,5630000.0
2008-10-17 11:46:00,3.58392,3.5911,3.58096,3.58367,7510000.0
2008-10-17 11:47:00,3.58455,3.58798,3.58315,3.58678,4510000.0
2008-10-17 11:48:00,3.58893,3.5927,3.58088,3.59045,10510000.0
2008-10-17 11:49:00,3.58731,3.59248,3.5845,3.58736,8260000.0
2008-10-17 11:50:00,3.59354,3.59474,3.58488,3.59055,6760000.0
2008-10-17 11:51:00,3.59357,3.59505,3.58915,3.58955,5250000.0
2008-10-17 11:52:00,3.59312,3.59446,3.58735,3.58735,6380000.0
2008-10-17 11:53:00,3.58553,3.59047,3.58047,3.59047,6000000.0
2008-10-17 11:54:00,3.59019,3.59019,3.58538,3.59013,4880000.0
2008-10-17 11:55:00,3.5899,3.59123,3.58163,3.58712,7880000.0
2008-10-17 11:56:00,3.58617,3.59053,3.58572,3.58757,6010000.0
2008-10-17 11:57:00,3.58555,3.59225,3.58547,3.59225,12380000.0
2008-10-17 11:58:00,3.59092,3.60011,3.58781,3.59065,10880000.0
2008-10-17 11:59:00,3.60502,3.61007,3.59903,3.60307,8630000.0
2008-10-17 12:00:00,3.59317,3.60165,3.59317,3.59876,7130000.0
2008-10-17 12:01:00,3.59593,3.60099,3.58965,3.59178,6760000.0
2008-10-17 12:02:00,3.60117,3.6025,3.59664,3.60101,5630000.0
2008-10-17 12:03:00,3.59969,3.59969,3.59189,3.59189,4510000.0
2008-10-17 12:04:00,3.59217,3.59217,3.5814,3.58874,6750000.0
2008-10-17 12:05:00,3.58223,3.59683,3.58223,3.59269,4510000.0
2008-10-17 12:06:00,3.58844,3.5924,3.58416,3.59156,7880000.0
2008-10-17 12:07:00,3.59105,3.59105,3.58581,3.58968,4890000.0
2008-10-17 12:08:00,3.58898,3.59236,3.58395,3.58395,7130000.0
2008-10-17 12:09:00,3.58593,3.59339,3.58302,3.59339,4880000.0
2008-10-17 12:10:00,3.59186,3.59284,3.58225,3.59237,13510000.0
2008-10-17 12:11:00,3.591,3.59148,3.5785,3.5785,4510000.0
2008-10-17 12:12:00,3.58237,3.59242,3.5809,3.58779,5640000.0
2008-10-17 12:13:00,3.58431,3.58983,3.58394,3.58783,7880000.0
2008-10-17 12:14:00,3.59011,3.59733,3.583,3.58414,12010000.0
2008-10-17 12:15:00,3.59318,3.59364,3.58327,3.59255,7500000.0
2008-10-17 12:16:00,3.58349,3.58835,3.58287,3.58486,4880000.0
2008-10-17 12:17:00,3.58134,3.58694,3.57494,3.58694,10880000.0
2008-10-17 12:18:00,3.58372,3.58828,3.58226,3.58594,14250000.0
2008-10-17 12:19:00,3.58644,3.58827,3.58164,3.58683,5630000.0
2008-10-17 12:21:00,3.58655,3.58822,3.58214,3.58214,6750000.0
2008-10-17 12:22:00,3.5818,3.58751,3.57505,3.57505,5630000.0
2008-10-17 12:23:00,3.57929,3.58446,3.57808,3.58293,4510000.0
2008-10-17 12:24:00,3.58253,3.58478,3.57764,3.5833,6000000.0
2008-10-17 12:26:00,3.58393,3.58474,3.5789,3.58309,6380000.0
2008-10-17 12:27:00,3.57958,3.58645,3.57958,3.58457,5630000.0
2008-10-17 12:28:00,3.58327,3.5925,3.57998,3.58808,8260000.0
2008-10-17 12:29:00,3.58509,3.58793,3.58167,3.58743,6390000.0
2008-10-17 12:30:00,3.59092,3.59231,3.58277,3.58891,11260000.0
2008-10-17 12:31:00,3.58585,3.59132,3.5802,3.59132,7150000.0
2008-10-17 12:32:00,3.59088,3.59326,3.58766,3.58766,7140000.0
2008-10-17 12:33:00,3.5929,3.59447,3.58447,3.59194,7880000.0
2008-10-17 12:34:00,3.59079,3.59101,3.58579,3.5903,6380000.0
2008-10-17 12:35:00,3.59263,3.59882,3.58907,3.59463,5260000.0
2008-10-17 12:36:00,3.59608,3.59816,3.588,3.59418,7880000.0
2008-10-17 12:37:00,3.59024,3.59551,3.59007,3.59007,4130000.0
2008-10-17 12:38:00,3.59595,3.59611,3.59201,3.59488,3750000.0
2008-10-17 12:39:00,3.59096,3.59163,3.58675,3.58716,6010000.0
2008-10-17 12:40:00,3.5892,3.59221,3.58804,3.5915,6750000.0
2008-10-17 12:41:00,3.59229,3.59261,3.58868,3.59155,6750000.0
2008-10-17 12:42:00,3.58905,3.59292,3.58747,3.58747,4880000.0
2008-10-17 12:43:00,3.59078,3.59387,3.5836,3.59387,8640000.0
2008-10-17 12:44:00,3.59666,3.59776,3.58825,3.58825,9000000.0
2008-10-17 12:45:00,3.59438,3.59889,3.59276,3.59391,4880000.0
2008-10-17 12:46:00,3.59496,3.60044,3.59134,3.59134,6760000.0
2008-10-17 12:47:00,3.58912,3.59862,3.58912,3.59619,6750000.0
2008-10-17 12:48:00,3.5932,3.59789,3.58899,3.59723,7510000.0
2008-10-17 12:49:00,3.58778,3.59751,3.58778,3.59751,4510000.0
2008-10-17 12:50:00,3.59206,3.59645,3.58747,3.59446,7880000.0
2008-10-17 12:51:00,3.59188,3.59761,3.59181,3.59234,6380000.0
2008-10-17 12:52:00,3.59107,3.59874,3.59106,3.59828,7880000.0
2008-10-17 12:53:00,3.59882,3.60095,3.59274,3.59554,7510000.0
2008-10-17 12:54:00,3.59535,3.60032,3.59535,3.59947,4880000.0
2008-10-17 12:55:00,3.59848,3.6021,3.59848,3.6021,4880000.0
2008-10-17 12:56:00,3.6009,3.60145,3.59236,3.59763,6760000.0
2008-10-17 12:57:00,3.59999,3.60203,3.59695,3.59751,7140000.0
2008-10-17 12:58:00,3.59678,3.60006,3.59059,3.59803,10500000.0
2008-10-17 12:59:00,3.59801,3.59972,3.58734,3.59826,12020000.0
2008-10-17 13:00:00,3.59794,3.59794,3.59053,3.59452,5630000.0
2008-10-17 13:01:00,3.59324,3.59363,3.58741,3.5902,13510000.0
2008-10-17 13:02:00,3.59046,3.59182,3.58283,3.58781,12760000.0
2008-10-17 13:03:00,3.58928,3.59342,3.58413,3.58832,7880000.0
2008-10-17 13:04:00,3.59315,3.59401,3.58407,3.59362,12380000.0
2008-10-17 13:05:00,3.5946,3.59637,3.58925,3.59037,13150000.0
2008-10-17 13:07:00,3.59047,3.59047,3.59047,3.59047,750000.0
2008-10-17 13:08:00,3.59557,3.59724,3.58811,3.5964,5250000.0
2008-10-17 13:09:00,3.59483,3.5988,3.59025,3.5981,5260000.0
2008-10-17 13:10:00,3.59827,3.59892,3.58906,3.58906,6000000.0
2008-10-17 13:11:00,3.59419,3.59818,3.59263,3.59677,5630000.0
2008-10-17 13:12:00,3.5912,3.60053,3.5912,3.59819,5630000.0
2008-10-17 13:13:00,3.59848,3.60024,3.58976,3.59459,5650000.0
2008-10-17 13:14:00,3.60049,3.60245,3.59688,3.59919,10130000.0
2008-10-17 13:15:00,3.60213,3.60213,3.59494,3.59754,6760000.0
2008-10-17 13:16:00,3.60138,3.60199,3.59655,3.59687,6380000.0
2008-10-17 13:17:00,3.60144,3.60147,3.59666,3.59865,5260000.0
2008-10-17 13:18:00,3.60036,3.60036,3.58906,3.5964,9000000.0
2008-10-17 13:19:00,3.59482,3.59612,3.59096,3.59185,6010000.0
2008-10-17 13:20:00,3.59161,3.59685,3.58641,3.59164,9750000.0
2008-10-17 13:21:00,3.59379,3.59399,3.58744,3.59376,4880000.0
2008-10-17 13:22:00,3.59419,3.59419,3.5863,3.5863,7130000.0
2008-10-17 13:23:00,3.58804,3.58804,3.57745,3.58518,5250000.0
2008-10-17 13:24:00,3.58578,3.58917,3.57697,3.58229,5630000.0
2008-10-17 13:25:00,3.58953,3.58953,3.5823,3.58856,11260000.0
2008-10-17 13:26:00,3.5852,3.58968,3.5852,3.58836,4140000.0
2008-10-17 13:27:00,3.58769,3.58864,3.57879,3.58859,7880000.0
2008-10-17 13:28:00,3.58902,3.58902,3.58282,3.58689,4140000.0
2008-10-17 13:29:00,3.58041,3.5918,3.58041,3.58254,9390000.0
2008-10-17 13:30:00,3.58326,3.58597,3.58164,3.58339,5250000.0
2008-10-17 13:31:00,3.57616,3.58139,3.57356,3.57744,6380000.0
2008-10-17 13:32:00,3.58018,3.58246,3.57031,3.57836,9010000.0
2008-10-17 13:33:00,3.57654,3.57654,3.56009,3.56275,7510000.0
2008-10-17 13:34:00,3.55584,3.56714,3.55584,3.56317,9380000.0
2008-10-17 13:35:00,3.56858,3.56858,3.55794,3.56323,6010000.0
2008-10-17 13:36:00,3.55913,3.56654,3.55913,3.56654,4880000.0
2008-10-17 13:37:00,3.55864,3.56848,3.55864,3.56468,7510000.0
2008-10-17 13:38:00,3.56463,3.56716,3.55693,3.56224,7880000.0
2008-10-17 13:39:00,3.56189,3.56704,3.56063,3.56704,6000000.0
2008-10-17 13:40:00,3.5655,3.56709,3.5591,3.56638,6760000.0
2008-10-17 13:41:00,3.56678,3.56745,3.5566,3.56128,5260000.0
2008-10-17 13:42:00,3.56811,3.56998,3.55982,3.56875,4510000.0
2008-10-17 13:43:00,3.5668,3.57176,3.56675,3.571,5630000.0
2008-10-17 13:44:00,3.57226,3.57507,3.56486,3.56734,7510000.0
2008-10-17 13:45:00,3.56918,3.57377,3.56733,3.56733,5630000.0
2008-10-17 13:46:00,3.57202,3.57218,3.56543,3.56807,5260000.0
2008-10-17 13:47:00,3.56727,3.57217,3.56454,3.5711,5630000.0
2008-10-17 13:48:00,3.5663,3.57275,3.56257,3.57275,7130000.0
2008-10-17 13:49:00,3.5721,3.57451,3.56962,3.57211,6000000.0
2008-10-17 13:50:00,3.5704,3.57587,3.5666,3.5753,3380000.0
2008-10-17 13:51:00,3.56641,3.57194,3.56589,3.56645,6390000.0
2008-10-17 13:52:00,3.5606,3.57238,3.5606,3.56768,6750000.0
2008-10-17 13:53:00,3.57186,3.57186,3.55964,3.56404,16510000.0
2008-10-17 13:54:00,3.5644,3.5664,3.55964,3.56068,4140000.0
2008-10-17 13:55:00,3.56693,3.57464,3.56388,3.568,10900000.0
2008-10-17 13:56:00,3.56988,3.57125,3.56601,3.56876,7510000.0
2008-10-17 13:57:00,3.56941,3.57184,3.56717,3.57044,6000000.0
2008-10-17 13:59:00,3.56932,3.57068,3.56361,3.56925,9380000.0
2008-10-17 14:00:00,3.56354,3.56752,3.56052,3.56519,9380000.0
2008-10-17 14:02:00,3.56637,3.56775,3.56082,3.56082,6380000.0
2008-10-17 14:03:00,3.56466,3.5685,3.55927,3.55927,7510000.0
2008-10-17 14:04:00,3.56541,3.56653,3.56153,3.56153,6760000.0
2008-10-17 14:05:00,3.56768,3.56975,3.56317,3.56526,10130000.0
2008-10-17 14:06:00,3.56816,3.56816,3.56282,3.56599,4130000.0
2008-10-17 14:07:00,3.56917,3.57089,3.56508,3.56876,7510000.0
2008-10-17 14:08:00,3.57074,3.57337,3.56466,3.56874,8640000.0
2008-10-17 14:09:00,3.56923,3.56956,3.56413,3.56729,3750000.0
2008-10-17 14:10:00,3.56224,3.5693,3.56224,3.5657,7130000.0
2008-10-17 14:11:00,3.56587,3.56768,3.56154,3.5653,6000000.0
2008-10-17 14:12:00,3.56374,3.56686,3.55742,3.56504,6750000.0
2008-10-17 14:13:00,3.56519,3.56733,3.56312,3.56733,5260000.0
2008-10-17 14:14:00,3.56634,3.56694,3.55742,3.56133,12770000.0
2008-10-17 14:15:00,3.56633,3.56746,3.56203,3.56485,10880000.0
2008-10-17 14:16:00,3.56296,3.56827,3.56296,3.56589,5630000.0
2008-10-17 14:17:00,3.56432,3.57069,3.56352,3.56794,7130000.0
2008-10-17 14:18:00,3.56753,3.568,3.56287,3.5675,6750000.0
2008-10-17 14:19:00,3.56298,3.56911,3.56298,3.5659,7520000.0
2008-10-17 14:20:00,3.56753,3.56946,3.56072,3.56587,7130000.0
2008-10-17 14:21:00,3.5609,3.56601,3.55916,3.55916,3380000.0
2008-10-17 14:22:00,3.5583,3.56458,3.5583,3.56068,5630000.0
2008-10-17 14:23:00,3.56385,3.56442,3.55508,3.56186,10880000.0
2008-10-17 14:24:00,3.55884,3.56323,3.55525,3.56313,6000000.0
2008-10-17 14:25:00,3.56174,3.56419,3.55527,3.55884,11260000.0
2008-10-17 14:26:00,3.56396,3.56396,3.55588,3.56379,6010000.0
2008-10-17 14:27:00,3.55917,3.56413,3.55736,3.56043,6760000.0
2008-10-17 14:28:00,3.5592,3.56319,3.5592,3.56165,4130000.0
2008-10-17 14:29:00,3.56655,3.56766,3.55789,3.55955,5630000.0
2008-10-17 14:30:00,3.5624,3.56689,3.56165,3.56274,6000000.0
2008-10-17 14:31:00,3.56716,3.56975,3.55788,3.56827,6750000.0
2008-10-17 14:32:00,3.56713,3.56785,3.55683,3.56685,7500000.0
2008-10-17 14:33:00,3.55824,3.56566,3.55609,3.56566,6750000.0
2008-10-17 14:34:00,3.56275,3.56848,3.56275,3.56664,6750000.0
2008-10-17 14:35:00,3.56665,3.5675,3.5575,3.5675,7880000.0
2008-10-17 14:36:00,3.56772,3.56851,3.56314,3.56412,5630000.0
2008-10-17 14:37:00,3.55995,3.56662,3.55889,3.56662,7880000.0
2008-10-17 14:38:00,3.55985,3.56777,3.55866,3.56282,7140000.0
2008-10-17 14:39:00,3.5622,3.56377,3.5622,3.56377,1500000.0
2008-10-17 14:41:00,3.56863,3.56863,3.56194,3.56194,3000000.0
2008-10-17 14:42:00,3.56619,3.56835,3.55849,3.56471,7140000.0
2008-10-17 14:44:00,3.56851,3.56964,3.56375,3.56662,7500000.0
2008-10-17 14:45:00,3.56772,3.57112,3.55961,3.55961,4880000.0
2008-10-17 14:46:00,3.56268,3.57501,3.56268,3.56834,5640000.0
2008-10-17 14:47:00,3.5656,3.57094,3.56057,3.56851,6770000.0
2008-10-17 14:48:00,3.56498,3.57076,3.56386,3.56922,7500000.0
2008-10-17 14:49:00,3.57078,3.57078,3.56793,3.56903,6380000.0
2008-10-17 14:50:00,3.56517,3.57027,3.5644,3.5694,6750000.0
2008-10-17 14:51:00,3.56729,3.56729,3.55941,3.5615,6380000.0
2008-10-17 14:52:00,3.56064,3.56392,3.55442,3.55635,8630000.0
2008-10-17 14:53:00,3.55233,3.56119,3.55233,3.55871,4510000.0
2008-10-17 14:54:00,3.55914,3.56289,3.55644,3.55644,5260000.0
2008-10-17 14:55:00,3.5596,3.56015,3.55059,3.55786,4510000.0
2008-10-17 14:56:00,3.5593,3.56035,3.55479,3.55576,6020000.0
2008-10-17 14:57:00,3.55715,3.55832,3.55299,3.55495,5630000.0
2008-10-17 14:58:00,3.55961,3.55961,3.55075,3.55875,5260000.0
2008-10-17 15:00:00,3.55569,3.56107,3.55569,3.5603,7880000.0
2008-10-17 15:01:00,3.56085,3.5618,3.5553,3.56037,4880000.0
2008-10-17 15:02:00,3.55928,3.55981,3.54947,3.55981,7880000.0
2008-10-17 15:03:00,3.55533,3.56093,3.55067,3.55417,7130000.0
2008-10-17 15:04:00,3.55651,3.55659,3.5476,3.55637,8270000.0
2008-10-17 15:05:00,3.5505,3.55602,3.5505,3.55518,6750000.0
2008-10-17 15:06:00,3.55013,3.55815,3.55013,3.55815,5250000.0
2008-10-17 15:07:00,3.55629,3.55786,3.54569,3.55767,5260000.0
2008-10-17 15:08:00,3.55704,3.55974,3.5497,3.55974,4880000.0
2008-10-17 15:09:00,3.5617,3.56497,3.55367,3.55367,6000000.0
2008-10-17 15:10:00,3.55704,3.5614,3.55659,3.56074,8250000.0
2008-10-17 15:11:00,3.55834,3.56308,3.55746,3.56147,9020000.0
2008-10-17 15:12:00,3.56503,3.56823,3.55608,3.55608,8250000.0
2008-10-17 15:13:00,3.56132,3.56272,3.55238,3.55353,13520000.0
2008-10-17 15:14:00,3.56356,3.56376,3.55388,3.56291,14260000.0
2008-10-17 15:15:00,3.55933,3.56647,3.55807,3.56582,8250000.0
2008-10-17 15:17:00,3.56602,3.56774,3.55806,3.56255,7880000.0
2008-10-17 15:18:00,3.56616,3.56767,3.55839,3.56387,6380000.0
2008-10-17 15:19:00,3.56642,3.56748,3.56029,3.56748,6760000.0
2008-10-17 15:20:00,3.56272,3.57044,3.56004,3.56907,6750000.0
2008-10-17 15:21:00,3.56606,3.56923,3.56303,3.56923,4510000.0
2008-10-17 15:22:00,3.56469,3.57108,3.56467,3.56536,7880000.0
2008-10-17 15:23:00,3.56888,3.57068,3.56028,3.57068,6750000.0
2008-10-17 15:24:00,3.56809,3.56927,3.55746,3.56927,10130000.0
2008-10-17 15:25:00,3.56957,3.56957,3.56278,3.56767,6000000.0
2008-10-17 15:26:00,3.56884,3.56901,3.56291,3.56365,6000000.0
2008-10-17 15:27:00,3.56747,3.56934,3.56488,3.56912,7500000.0
2008-10-17 15:28:00,3.56861,3.56861,3.56106,3.56687,7880000.0
2008-10-17 15:29:00,3.56076,3.56398,3.55122,3.55577,17650000.0
2008-10-17 15:30:00,3.5668,3.5668,3.55884,3.56029,6000000.0
2008-10-17 15:31:00,3.56517,3.56774,3.56291,3.56711,6390000.0
2008-10-17 15:32:00,3.56489,3.56709,3.5605,3.56622,6000000.0
2008-10-17 15:33:00,3.56494,3.56673,3.56118,3.56381,7500000.0
2008-10-17 15:35:00,3.56105,3.56483,3.55345,3.55865,6380000.0
2008-10-17 15:36:00,3.56085,3.56654,3.56058,3.56234,5630000.0
2008-10-17 15:37:00,3.55238,3.56344,3.55148,3.55148,8250000.0
2008-10-17 15:38:00,3.5578,3.55975,3.5578,3.55848,4880000.0
2008-10-17 15:40:00,3.55724,3.55926,3.55282,3.5537,4880000.0
2008-10-17 15:41:00,3.55701,3.55701,3.54612,3.54612,6750000.0
2008-10-17 15:42:00,3.55774,3.55879,3.54859,3.55879,8250000.0
2008-10-17 15:43:00,3.55469,3.55591,3.55114,3.55432,5640000.0
2008-10-17 15:44:00,3.54911,3.55243,3.5432,3.55077,11630000.0
2008-10-17 15:45:00,3.54979,3.55052,3.54506,3.54723,6760000.0
2008-10-17 15:46:00,3.54673,3.54913,3.5444,3.5444,5260000.0
2008-10-17 15:47:00,3.55109,3.55295,3.54115,3.5457,6750000.0
2008-10-17 15:48:00,3.55376,3.55376,3.54146,3.54598,5250000.0
2008-10-17 15:49:00,3.5508,3.55191,3.54321,3.54818,9000000.0
2008-10-17 15:50:00,3.55335,3.5538,3.54843,3.55188,7130000.0
2008-10-17 15:51:00,3.54275,3.54718,3.53752,3.54572,5250000.0
2008-10-17 15:52:00,3.53845,3.54421,3.53785,3.53785,5250000.0
2008-10-17 15:53:00,3.54361,3.54543,3.53822,3.53822,7890000.0
2008-10-17 15:54:00,3.54566,3.54972,3.53954,3.54149,4880000.0
2008-10-17 15:55:00,3.54526,3.54526,3.53973,3.54336,6380000.0
2008-10-17 15:56:00,3.53971,3.54594,3.53949,3.53979,7880000.0
2008-10-17 15:57:00,3.54248,3.54541,3.53839,3.54541,7890000.0
2008-10-17 15:58:00,3.54601,3.54668,3.54442,3.54634,6010000.0
2008-10-17 15:59:00,3.54158,3.54458,3.53687,3.53687,9010000.0
2008-10-17 16:00:00,3.5403,3.5403,3.53503,3.53952,5250000.0
2008-10-17 16:01:00,3.53838,3.54531,3.53734,3.53734,8250000.0
2008-10-17 16:02:00,3.53596,3.54203,3.53596,3.53713,6380000.0
2008-10-17 16:03:00,3.53835,3.54251,3.53658,3.54171,5250000.0
2008-10-17 16:04:00,3.53639,3.54089,3.53034,3.54089,6750000.0
2008-10-17 16:05:00,3.53506,3.54179,3.53506,3.54134,5260000.0
2008-10-17 16:06:00,3.54071,3.54071,3.52974,3.53424,6380000.0
2008-10-17 16:07:00,3.53945,3.54099,3.53242,3.54099,5250000.0
2008-10-17 16:08:00,3.54091,3.54427,3.53771,3.54304,7130000.0
2008-10-17 16:09:00,3.53867,3.54484,3.53618,3.54393,6760000.0
2008-10-17 16:10:00,3.54046,3.545,3.53776,3.545,6750000.0
2008-10-17 16:11:00,3.54413,3.54482,3.53414,3.54344,5250000.0
2008-10-17 16:12:00,3.53893,3.54773,3.53726,3.54191,6750000.0
2008-10-17 16:13:00,3.54697,3.5475,3.5391,3.54495,4880000.0
2008-10-17 16:14:00,3.54394,3.54802,3.54166,3.54738,14260000.0
2008-10-17 16:15:00,3.55,3.55339,3.54313,3.54878,14260000.0
2008-10-17 16:16:00,3.54978,3.55293,3.54574,3.54574,6750000.0
2008-10-17 16:17:00,3.54098,3.55064,3.54098,3.54902,4510000.0
2008-10-17 16:18:00,3.54052,3.55089,3.54052,3.54552,5630000.0
2008-10-17 16:19:00,3.54525,3.54938,3.53999,3.54766,7130000.0
2008-10-17 16:20:00,3.54401,3.54879,3.53909,3.5457,7880000.0
2008-10-17 16:21:00,3.55002,3.55002,3.54062,3.54627,9380000.0
2008-10-17 16:22:00,3.55094,3.55157,3.54129,3.54678,5260000.0
2008-10-17 16:23:00,3.54855,3.55107,3.54079,3.54502,6750000.0
2008-10-17 16:24:00,3.54856,3.55582,3.54217,3.54217,7510000.0
2008-10-17 16:25:00,3.54877,3.54981,3.54009,3.54981,7130000.0
2008-10-17 16:26:00,3.54377,3.55343,3.54377,3.54878,5260000.0
2008-10-17 16:27:00,3.54987,3.54987,3.54508,3.54959,6000000.0
2008-10-17 16:28:00,3.54735,3.54763,3.54047,3.54338,6750000.0
2008-10-17 16:29:00,3.54521,3.55014,3.54277,3.54662,7130000.0
2008-10-17 16:30:00,3.5394,3.54391,3.53765,3.54275,5250000.0
2008-10-17 16:31:00,3.53977,3.54367,3.53178,3.54291,6000000.0
2008-10-17 16:32:00,3.54653,3.55008,3.53744,3.54108,7500000.0
2008-10-17 16:33:00,3.54396,3.54396,3.53337,3.5392,7130000.0
2008-10-17 16:34:00,3.54592,3.54888,3.5394,3.5459,7130000.0
2008-10-17 16:35:00,3.5478,3.55352,3.54561,3.55164,12020000.0
2008-10-17 16:36:00,3.55076,3.55338,3.54811,3.5508,5630000.0
2008-10-17 16:37:00,3.54852,3.55138,3.54477,3.55116,6010000.0
2008-10-17 16:38:00,3.55014,3.55014,3.53791,3.54999,8250000.0
2008-10-17 16:40:00,3.54817,3.54817,3.53974,3.54628,5630000.0
2008-10-17 16:41:00,3.54316,3.55099,3.53978,3.53978,7890000.0
2008-10-17 16:42:00,3.544,3.54774,3.53983,3.54733,8250000.0
2008-10-17 16:43:00,3.54297,3.54645,3.5371,3.54645,7880000.0
2008-10-17 16:44:00,3.5472,3.5472,3.54012,3.54176,8640000.0
2008-10-17 16:45:00,3.54798,3.54798,3.53748,3.54545,4880000.0
2008-10-17 16:46:00,3.54528,3.54775,3.54166,3.543,10510000.0
2008-10-17 16:47:00,3.53759,3.54654,3.53759,3.54345,5640000.0
2008-10-17 16:48:00,3.54386,3.5461,3.53826,3.54305,5630000.0
2008-10-17 16:49:00,3.54178,3.54178,3.53245,3.53935,6010000.0
2008-10-17 16:50:00,3.53592,3.54244,3.53532,3.54244,7880000.0
2008-10-17 16:51:00,3.54172,3.54257,3.53259,3.53778,6000000.0
2008-10-17 16:52:00,3.53891,3.54395,3.53683,3.53826,8250000.0
2008-10-17 16:53:00,3.53847,3.54422,3.53413,3.54008,7880000.0
2008-10-17 16:54:00,3.53521,3.54477,3.53449,3.54244,8630000.0
2008-10-17 16:55:00,3.53911,3.54456,3.53772,3.54267,5260000.0
2008-10-17 16:56:00,3.54469,3.54495,3.53325,3.54437,9390000.0
2008-10-17 16:57:00,3.54557,3.54798,3.54049,3.54795,4140000.0
2008-10-17 16:58:00,3.54361,3.54784,3.54106,3.54698,6380000.0
2008-10-17 16:59:00,3.55019,3.55284,3.54641,3.5493,10130000.0
2008-10-17 17:00:00,3.54748,3.55172,3.54,3.54,7130000.0
2008-10-17 17:01:00,3.54599,3.54599,3.53476,3.54434,7880000.0
2008-10-17 17:02:00,3.54787,3.54876,3.5393,3.54876,5260000.0
2008-10-17 17:03:00,3.54671,3.54742,3.53846,3.54263,6760000.0
2008-10-17 17:04:00,3.54183,3.54719,3.54128,3.54719,7880000.0
2008-10-17 17:05:00,3.54061,3.54679,3.53971,3.54679,5250000.0
2008-10-17 17:06:00,3.54553,3.54553,3.53899,3.54142,5260000.0
2008-10-17 17:07:00,3.53868,3.54453,3.53716,3.54453,7500000.0
2008-10-17 17:08:00,3.53944,3.54559,3.53944,3.54291,7130000.0
2008-10-17 17:10:00,3.54459,3.54538,3.5361,3.54481,5250000.0
2008-10-17 17:11:00,3.54112,3.54527,3.53652,3.54527,5250000.0
2008-10-17 17:12:00,3.54472,3.54714,3.54124,3.54516,6000000.0
2008-10-17 17:13:00,3.54593,3.54882,3.53824,3.54146,7140000.0
2008-10-17 17:14:00,3.54367,3.54866,3.54149,3.54149,7130000.0
2008-10-17 17:15:00,3.54981,3.55016,3.5423,3.54665,7130000.0
2008-10-17 17:16:00,3.5448,3.54609,3.53625,3.54554,6000000.0
2008-10-17 17:17:00,3.5481,3.5481,3.54292,3.54293,4500000.0
2008-10-17 17:20:00,3.54847,3.55588,3.54662,3.55243,5270000.0
2008-10-17 17:21:00,3.54519,3.54905,3.53813,3.54185,18410000.0
2008-10-17 17:22:00,3.54836,3.54951,3.53962,3.54836,7510000.0
2008-10-17 17:24:00,3.55197,3.55434,3.54805,3.55346,6000000.0
2008-10-17 17:25:00,3.55016,3.55016,3.54466,3.54529,6760000.0
2008-10-17 17:29:00,3.54307,3.5535,3.54179,3.54179,18380000.0
2008-10-17 17:30:00,3.54936,3.55262,3.54444,3.55262,8250000.0
2008-10-17 17:31:00,3.55232,3.55322,3.54675,3.55232,5250000.0
2008-10-17 17:35:00,3.54977,3.55401,3.54412,3.54652,21000000.0
2008-10-17 17:36:00,3.54894,3.55537,3.54792,3.54812,7130000.0
2008-10-17 17:37:00,3.54786,3.55303,3.54679,3.54849,8250000.0
2008-10-17 17:38:00,3.55388,3.55415,3.54463,3.55342,6380000.0
2008-10-17 17:39:00,3.55147,3.55644,3.54611,3.54746,20630000.0
2008-10-17 17:40:00,3.55338,3.55439,3.55056,3.55432,6380000.0
2008-10-17 17:43:00,3.55232,3.55507,3.54533,3.55362,6380000.0
2008-10-17 17:44:00,3.55703,3.56218,3.5535,3.55499,8250000.0
2008-10-17 17:45:00,3.55668,3.56066,3.55611,3.55611,5630000.0
2008-10-17 17:47:00,3.55792,3.5591,3.54995,3.5591,5250000.0
2008-10-17 17:49:00,3.55726,3.55835,3.55223,3.55223,6000000.0
2008-10-17 17:51:00,3.55083,3.55421,3.5454,3.55091,6380000.0
2008-10-17 17:52:00,3.55074,3.55521,3.5462,3.55521,5250000.0
2008-10-17 17:53:00,3.55478,3.55572,3.54632,3.55506,7130000.0
2008-10-17 17:54:00,3.55566,3.55621,3.54398,3.55595,4880000.0
2008-10-17 17:55:00,3.55715,3.55715,3.54436,3.55434,8250000.0
2008-10-17 17:56:00,3.55229,3.5567,3.54732,3.55543,6000000.0
2008-10-17 17:57:00,3.55688,3.55745,3.54842,3.55686,5630000.0
2008-10-17 17:59:00,3.55489,3.55489,3.54226,3.54671,15750000.0
2008-10-17 18:00:00,3.54923,3.54957,3.53786,3.54304,8250000.0
2008-10-17 18:01:00,3.54967,3.55209,3.54657,3.54999,8250000.0
2008-10-17 18:02:00,3.53887,3.54797,3.53887,3.54304,7500000.0
2008-10-17 18:04:00,3.54757,3.55136,3.54192,3.55,9000000.0
2008-10-17 18:07:00,3.54362,3.54753,3.54362,3.54714,5630000.0
2008-10-17 18:08:00,3.54933,3.54933,3.53785,3.53801,6380000.0
2008-10-17 18:09:00,3.54454,3.54971,3.54236,3.54971,6760000.0
2008-10-17 18:10:00,3.54328,3.55044,3.54328,3.55018,4880000.0
2008-10-17 18:13:00,3.5506,3.55146,3.54585,3.55057,5630000.0
2008-10-17 18:14:00,3.55082,3.55122,3.53944,3.55122,12010000.0
2008-10-17 18:15:00,3.54995,3.55073,3.54485,3.54862,7520000.0
2008-10-17 18:16:00,3.54353,3.54882,3.54353,3.54882,5260000.0
2008-10-17 18:17:00,3.5452,3.55099,3.5452,3.54992,6000000.0
2008-10-17 18:18:00,3.54918,3.54987,3.54449,3.5498,5260000.0
2008-10-17 18:19:00,3.53829,3.54839,3.53829,3.54259,7510000.0
2008-10-17 18:23:00,3.54753,3.54753,3.53964,3.54126,6010000.0
2008-10-17 18:24:00,3.54306,3.54806,3.53842,3.54274,10520000.0
2008-10-17 18:25:00,3.54555,3.54555,3.53832,3.54447,6750000.0
2008-10-17 18:26:00,3.54214,3.54672,3.54048,3.54214,4880000.0
2008-10-17 18:30:00,3.54777,3.54888,3.53748,3.53748,7130000.0
2008-10-17 18:35:00,3.54401,3.55152,3.54401,3.55066,5630000.0
2008-10-17 18:36:00,3.54606,3.55217,3.54535,3.5512,3750000.0
2008-10-17 18:40:00,3.53865,3.5465,3.53857,3.54438,7130000.0
2008-10-17 18:41:00,3.5481,3.55447,3.54233,3.5485,7510000.0
2008-10-17 18:42:00,3.54842,3.55409,3.54751,3.55409,5250000.0
2008-10-17 18:43:00,3.55093,3.55494,3.54471,3.54471,4510000.0
2008-10-17 18:45:00,3.54922,3.54922,3.54253,3.54442,4880000.0
2008-10-17 18:46:00,3.54602,3.55215,3.54383,3.54383,6760000.0
2008-10-17 18:48:00,3.54706,3.54774,3.53931,3.54354,5260000.0
2008-10-17 18:49:00,3.5445,3.54942,3.54005,3.54005,5630000.0
2008-10-17 18:50:00,3.54249,3.54249,3.53228,3.53967,7880000.0
2008-10-17 18:51:00,3.54546,3.54618,3.53736,3.53736,4880000.0
2008-10-17 18:52:00,3.53485,3.54194,3.53166,3.5389,7880000.0
2008-10-17 18:53:00,3.54162,3.5492,3.53847,3.54364,7880000.0
2008-10-17 18:55:00,3.53995,3.5426,3.52373,3.52451,7880000.0
2008-10-17 18:56:00,3.52327,3.53218,3.51919,3.53218,5250000.0
2008-10-17 18:57:00,3.53392,3.53392,3.52806,3.53314,6380000.0
2008-10-17 18:59:00,3.54267,3.54538,3.53582,3.54257,18770000.0
2008-10-17 19:00:00,3.54018,3.5417,3.5286,3.5286,6000000.0
2008-10-17 19:01:00,3.5289,3.53077,3.52644,3.52711,4140000.0
2008-10-17 19:02:00,3.53019,3.53019,3.51889,3.5285,6000000.0
2008-10-17 19:04:00,3.53135,3.53301,3.52799,3.53165,6000000.0
2008-10-17 19:05:00,3.5288,3.5326,3.52151,3.5326,14250000.0
2008-10-17 19:10:00,3.53423,3.53423,3.52009,3.52567,10140000.0
2008-10-17 19:11:00,3.52905,3.53289,3.52802,3.52869,6750000.0
2008-10-17 19:12:00,3.52462,3.53399,3.52462,3.53027,8640000.0
2008-10-17 19:15:00,3.53742,3.53742,3.53163,3.53676,4880000.0
2008-10-17 19:18:00,3.53041,3.53041,3.52162,3.52162,5250000.0
2008-10-17 19:20:00,3.52982,3.53208,3.52262,3.52555,6750000.0
2008-10-17 19:21:00,3.53019,3.53019,3.52334,3.52955,2250000.0
2008-10-17 19:22:00,3.52708,3.52871,3.52324,3.52871,5250000.0
2008-10-17 19:23:00,3.52739,3.52972,3.52032,3.52062,7500000.0
2008-10-17 19:25:00,3.52597,3.53021,3.52062,3.52882,5250000.0
2008-10-17 19:26:00,3.52834,3.53308,3.52712,3.5325,5250000.0
2008-10-17 19:29:00,3.52232,3.53153,3.52114,3.53153,7520000.0
2008-10-17 19:30:00,3.53107,3.53364,3.52653,3.52653,8260000.0
2008-10-17 19:31:00,3.5328,3.5328,3.5234,3.5234,3380000.0
2008-10-17 19:32:00,3.52342,3.53305,3.52203,3.53285,7500000.0
2008-10-17 19:34:00,3.5227,3.53259,3.52052,3.53259,6020000.0
2008-10-17 19:36:00,3.53319,3.53349,3.5306,3.5306,3000000.0
2008-10-17 19:37:00,3.53463,3.53463,3.52989,3.53388,2250000.0
2008-10-17 19:38:00,3.53059,3.53441,3.52452,3.53249,6760000.0
2008-10-17 19:39:00,3.53209,3.53209,3.53019,3.53019,1500000.0
2008-10-17 19:40:00,3.53313,3.53413,3.52835,3.52835,1140000.0
2008-10-17 19:41:00,3.53417,3.53417,3.52832,3.53296,4510000.0
2008-10-17 19:43:00,3.53101,3.53101,3.52418,3.52418,1500000.0
2008-10-17 19:44:00,3.52764,3.53476,3.52294,3.52748,19880000.0
2008-10-17 19:45:00,3.53679,3.53699,3.53679,3.53699,1500000.0
2008-10-17 19:48:00,3.53201,3.53296,3.52325,3.53151,3750000.0
2008-10-17 19:49:00,3.53326,3.53327,3.52349,3.52349,4500000.0
2008-10-17 19:50:00,3.52699,3.53298,3.52673,3.52673,6000000.0
2008-10-17 19:51:00,3.53056,3.53181,3.52228,3.52241,3750000.0
2008-10-17 19:54:00,3.52362,3.53206,3.52332,3.53182,8250000.0
2008-10-17 19:56:00,3.52207,3.53115,3.51913,3.53115,6390000.0
2008-10-17 19:59:00,3.5328,3.53342,3.52342,3.53282,11270000.0
2008-10-17 20:00:00,3.53033,3.53426,3.52558,3.53364,4510000.0
2008-10-17 20:04:00,3.53321,3.53321,3.52369,3.53158,3750000.0
2008-10-17 20:05:00,3.53037,3.53293,3.52312,3.53293,5630000.0
2008-10-17 20:06:00,3.53513,3.53513,3.53513,3.53513,750000.0
2008-10-17 20:08:00,3.53085,3.53246,3.53085,3.53128,3750000.0
2008-10-17 20:09:00,3.53257,3.53516,3.52532,3.5294,8250000.0
2008-10-17 20:14:00,3.52553,3.53562,3.52393,3.53562,7500000.0
2008-10-17 20:15:00,3.53776,3.53776,3.5351,3.5351,2250000.0
2008-10-17 20:19:00,3.53257,3.53635,3.53257,3.53635,1500000.0
2008-10-17 20:20:00,3.53658,3.53658,3.52973,3.53592,3750000.0
2008-10-17 20:21:00,3.54058,3.54058,3.53363,3.53662,2250000.0
2008-10-17 20:23:00,3.53875,3.53875,3.52541,3.52968,5250000.0
2008-10-17 20:28:00,3.53922,3.53983,3.53922,3.53983,2250000.0
2008-10-17 20:30:00,3.54232,3.5428,3.54232,3.5428,1500000.0
2008-10-17 20:31:00,3.53862,3.5394,3.53399,3.5394,9750000.0
2008-10-17 20:32:00,3.53927,3.53937,3.53497,3.53497,5250000.0
2008-10-17 20:35:00,3.53062,3.54025,3.52923,3.54005,7500000.0
2008-10-17 20:39:00,3.52907,3.53851,3.52654,3.53851,6390000.0
2008-10-17 20:41:00,3.53358,3.54344,3.53204,3.5424,6760000.0
2008-10-17 20:42:00,3.54013,3.54312,3.53183,3.54312,3000000.0
2008-10-17 20:43:00,3.54414,3.54414,3.53863,3.53863,1500000.0
2008-10-17 20:45:00,3.54712,3.54712,3.54712,3.54712,750000.0
2008-10-17 20:46:00,3.54364,3.54369,3.54134,3.54364,4140000.0
2008-10-17 20:47:00,3.54228,3.54228,3.53742,3.53742,5260000.0
2008-10-17 20:49:00,3.54331,3.54347,3.53384,3.53955,4510000.0
2008-10-17 20:50:00,3.53574,3.54795,3.53532,3.54493,6020000.0
2008-10-17 20:53:00,3.53423,3.54537,3.53199,3.54315,7500000.0
2008-10-17 20:58:00,3.53446,3.54467,3.53401,3.54413,6020000.0
2008-10-17 21:00:00,3.54561,3.54741,3.53661,3.53661,6000000.0
2008-10-17 21:01:00,3.54047,3.54144,3.54047,3.54144,1500000.0
2008-10-17 21:02:00,3.54338,3.54338,3.54062,3.54062,4500000.0
2008-10-17 21:03:00,3.54052,3.54102,3.53835,3.54036,2630000.0
2008-10-17 21:04:00,3.54062,3.54212,3.5374,3.5374,3380000.0
2008-10-17 21:06:00,3.53342,3.54252,3.53342,3.54252,1500000.0
2008-10-17 21:07:00,3.53857,3.54287,3.53708,3.54266,5250000.0
2008-10-17 21:08:00,3.54182,3.54579,3.5361,3.54394,9000000.0
2008-10-17 21:11:00,3.54533,3.54533,3.53474,3.539,3010000.0
2008-10-17 21:12:00,3.54406,3.54406,3.54406,3.54406,750000.0
2008-10-17 21:13:00,3.53938,3.54472,3.53938,3.54329,5630000.0
2008-10-17 21:14:00,3.54329,3.54472,3.53532,3.53964,16510000.0
2008-10-17 21:15:00,3.5414,3.54858,3.5407,3.5407,2630000.0
2008-10-17 21:16:00,3.54468,3.54556,3.53532,3.53532,8250000.0
2008-10-17 21:17:00,3.54406,3.54406,3.54406,3.54406,380000.0
2008-10-17 21:19:00,3.54018,3.54493,3.53632,3.53632,2630000.0
2008-10-17 21:20:00,3.53687,3.54684,3.53654,3.54625,7130000.0
2008-10-17 21:22:00,3.53532,3.54495,3.53393,3.54474,6760000.0
2008-10-17 21:24:00,3.53938,3.53938,3.53938,3.53938,750000.0
2008-10-17 21:25:00,3.53532,3.54495,3.53393,3.54474,7500000.0
2008-10-17 21:26:00,3.53923,3.53923,3.53923,3.53923,750000.0
2008-10-17 21:27:00,3.54408,3.54408,3.54408,3.54408,750000.0
2008-10-17 21:28:00,3.53847,3.53847,3.53312,3.53312,1500000.0
2008-10-17 21:29:00,3.53259,3.54237,3.52951,3.54237,9750000.0
2008-10-17 21:30:00,3.53662,3.53968,3.53662,3.53968,1500000.0
2008-10-17 21:31:00,3.54248,3.54248,3.54248,3.54248,380000.0
2008-10-17 21:32:00,3.54241,3.54272,3.54241,3.54272,1500000.0
2008-10-17 21:33:00,3.54246,3.54332,3.53391,3.54332,7130000.0
2008-10-17 21:34:00,3.53089,3.53952,3.5298,3.53952,5250000.0
2008-10-17 21:36:00,3.53312,3.54092,3.53312,3.54092,1500000.0
2008-10-17 21:37:00,3.53312,3.54275,3.53173,3.54255,6760000.0
2008-10-17 21:40:00,3.53486,3.54674,3.53441,3.54409,6760000.0
2008-10-17 21:43:00,3.54181,3.54181,3.53806,3.53806,1130000.0
2008-10-17 21:44:00,3.54202,3.54296,3.53355,3.54268,14260000.0
2008-10-17 21:46:00,3.53145,3.54101,3.52903,3.54101,6760000.0
2008-10-17 21:52:00,3.53188,3.54102,3.52905,3.54102,6390000.0
2008-10-17 21:55:00,3.53492,3.54778,3.5344,3.54407,6020000.0
2008-10-17 21:56:00,3.53751,3.54092,3.53173,3.53173,2250000.0
2008-10-17 21:57:00,3.53689,3.54129,3.53295,3.54129,4890000.0
2008-10-17 21:59:00,3.53236,3.54196,3.52994,3.54196,7130000.0
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 00:00:00,3.54532,3.55495,3.54393,3.55475,6760000.0
2008-10-20 00:06:00,3.54598,3.55876,3.54554,3.55514,7130000.0
2008-10-20 00:14:00,3.55213,3.55358,3.54402,3.54808,10900000.0
2008-10-20 00:15:00,3.54934,3.55511,3.54892,3.54892,4140000.0
2008-10-20 00:30:00,3.55157,3.55362,3.54472,3.55362,4500000.0
2008-10-20 00:34:00,3.54532,3.55733,3.54532,3.5551,6390000.0
2008-10-20 00:45:00,3.54308,3.55488,3.54308,3.54808,5270000.0
2008-10-20 01:00:00,3.54542,3.55505,3.54403,3.55484,7130000.0
2008-10-20 01:05:00,3.54627,3.55881,3.54551,3.55513,6390000.0
2008-10-20 01:08:00,3.55296,3.55296,3.54276,3.55085,11250000.0
2008-10-20 01:09:00,3.54844,3.55352,3.54412,3.55085,5250000.0
2008-10-20 01:13:00,3.54555,3.55795,3.5454,3.55507,7500000.0
2008-10-20 01:17:00,3.54292,3.54833,3.54292,3.54833,1500000.0
2008-10-20 01:18:00,3.53912,3.54822,3.53743,3.53743,6000000.0
2008-10-20 01:19:00,3.54154,3.54761,3.54154,3.54761,1500000.0
2008-10-20 01:20:00,3.5473,3.54768,3.53925,3.54725,3000000.0
2008-10-20 01:29:00,3.53882,3.54845,3.53743,3.54825,7500000.0
2008-10-20 01:30:00,3.53981,3.54322,3.53981,3.54322,1500000.0
2008-10-20 01:36:00,3.54026,3.55226,3.54012,3.54979,6760000.0
2008-10-20 01:58:00,3.53882,3.54845,3.53743,3.54825,6390000.0
2008-10-20 02:02:00,3.54607,3.54827,3.53882,3.54417,12000000.0
2008-10-20 02:15:00,3.54167,3.54598,3.53632,3.54439,11250000.0
2008-10-20 02:19:00,3.54565,3.54842,3.53922,3.54457,5250000.0
2008-10-20 02:20:00,3.54675,3.54922,3.54386,3.54891,3750000.0
2008-10-20 02:30:00,3.54604,3.54625,3.53523,3.53662,7500000.0
2008-10-20 02:41:00,3.53743,3.54822,3.53743,3.53912,6000000.0
2008-10-20 02:43:00,3.54541,3.54961,3.54015,3.54734,7130000.0
2008-10-20 02:44:00,3.53662,3.54611,3.53662,3.54335,4880000.0
2008-10-20 02:45:00,3.54607,3.54822,3.53882,3.54757,7880000.0
2008-10-20 02:50:00,3.54555,3.54822,3.53882,3.54314,5250000.0
2008-10-20 02:51:00,3.54651,3.54965,3.53946,3.54858,11250000.0
2008-10-20 02:55:00,3.54843,3.55036,3.54443,3.54607,8250000.0
2008-10-20 02:57:00,3.54681,3.54843,3.53866,3.5471,9750000.0
2008-10-20 03:00:00,3.54397,3.54612,3.53672,3.54207,6000000.0
2008-10-20 03:02:00,3.544,3.54838,3.53882,3.54314,6010000.0
2008-10-20 03:03:00,3.54907,3.55076,3.54075,3.54509,13880000.0
2008-10-20 03:04:00,3.54602,3.54867,3.53911,3.54473,11260000.0
2008-10-20 03:05:00,3.54673,3.54774,3.54305,3.54774,3380000.0
2008-10-20 03:06:00,3.54275,3.54953,3.54275,3.54777,4510000.0
2008-10-20 03:07:00,3.54181,3.5477,3.53782,3.54333,7880000.0
2008-10-20 03:09:00,3.54643,3.54766,3.54258,3.54258,3000000.0
2008-10-20 03:10:00,3.54669,3.54669,3.54361,3.54361,2250000.0
2008-10-20 03:14:00,3.54048,3.54728,3.53548,3.53548,6010000.0
2008-10-20 03:15:00,3.54257,3.54472,3.53532,3.54257,6750000.0
2008-10-20 03:17:00,3.54471,3.54894,3.53735,3.54406,12010000.0
2008-10-20 03:19:00,3.53782,3.54802,3.53782,3.54562,12390000.0
2008-10-20 03:20:00,3.54492,3.54722,3.54008,3.54569,6750000.0
2008-10-20 03:29:00,3.54635,3.54635,3.53664,3.54409,4500000.0
2008-10-20 03:30:00,3.5439,3.54624,3.5388,3.54131,3750000.0
2008-10-20 03:31:00,3.54718,3.54736,3.53772,3.53772,7890000.0
2008-10-20 03:32:00,3.54552,3.54569,3.54182,3.54569,3000000.0
2008-10-20 03:37:00,3.54337,3.54675,3.54038,3.54641,5250000.0
2008-10-20 03:38:00,3.53694,3.54401,3.53527,3.54308,14260000.0
2008-10-20 03:39:00,3.54649,3.54649,3.53491,3.53963,8250000.0
2008-10-20 03:40:00,3.54561,3.54715,3.53987,3.54715,6010000.0
2008-10-20 03:45:00,3.53928,3.54478,3.53522,3.54333,10900000.0
2008-10-20 03:57:00,3.54163,3.54718,3.53772,3.54163,7880000.0
2008-10-20 04:00:00,3.54207,3.54471,3.53482,3.54418,9750000.0
2008-10-20 04:05:00,3.54065,3.54722,3.54065,3.54651,3750000.0
2008-10-20 04:23:00,3.54193,3.54771,3.54193,3.54503,7500000.0
2008-10-20 04:24:00,3.54204,3.54767,3.53633,3.54767,6000000.0
2008-10-20 04:30:00,3.53984,3.54472,3.53532,3.53825,14250000.0
2008-10-20 04:32:00,3.54541,3.54791,3.53912,3.53912,8250000.0
2008-10-20 04:39:00,3.54716,3.54716,3.54174,3.54253,3750000.0
2008-10-20 04:45:00,3.54383,3.54602,3.53662,3.54094,8630000.0
2008-10-20 04:46:00,3.54806,3.54842,3.53878,3.5472,5630000.0
2008-10-20 04:53:00,3.54797,3.54842,3.5392,3.5392,4880000.0
2008-10-20 05:00:00,3.54217,3.54615,3.54058,3.54058,9760000.0
2008-10-20 05:13:00,3.54841,3.54841,3.54594,3.54594,1500000.0
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 05:45:00,3.54829,3.54982,3.54336,3.54464,10880000.0
2008-10-20 05:46:00,3.5487,3.5487,3.54176,3.54176,5250000.0
2008-10-20 05:47:00,3.54492,3.54868,3.53912,3.54477,5250000.0
2008-10-20 06:00:00,3.55035,3.55055,3.53953,3.54092,6760000.0
2008-10-20 06:03:00,3.53844,3.54775,3.53844,3.54404,1880000.0
2008-10-20 06:04:00,3.54709,3.54709,3.53476,3.53727,7130000.0
2008-10-20 06:10:00,3.55,3.55249,3.54023,3.54023,7500000.0
2008-10-20 06:14:00,3.54375,3.54998,3.54369,3.54885,5250000.0
2008-10-20 06:15:00,3.5469,3.54789,3.53799,3.54762,14260000.0
2008-10-20 06:19:00,3.55,3.55201,3.54032,3.54032,6760000.0
2008-10-20 06:21:00,3.5469,3.54886,3.53885,3.54789,5250000.0
2008-10-20 06:30:00,3.54726,3.54977,3.54125,3.54316,8250000.0
2008-10-20 06:34:00,3.55,3.55344,3.54074,3.54094,7130000.0
2008-10-20 06:43:00,3.54166,3.55448,3.54166,3.55002,7880000.0
2008-10-20 06:45:00,3.54529,3.55078,3.54082,3.54785,15770000.0
2008-10-20 06:46:00,3.54641,3.54736,3.54123,3.54276,5630000.0
2008-10-20 06:50:00,3.54786,3.54936,3.54183,3.54802,12380000.0
2008-10-20 06:51:00,3.54893,3.55042,3.54066,3.54553,9000000.0
2008-10-20 06:52:00,3.54766,3.54766,3.54168,3.54339,5250000.0
2008-10-20 06:59:00,3.54152,3.54858,3.54152,3.5462,3750000.0
2008-10-20 07:00:00,3.54898,3.54988,3.54032,3.54812,16510000.0
2008-10-20 07:12:00,3.54318,3.54873,3.54318,3.54786,5250000.0
2008-10-20 07:15:00,3.54272,3.55021,3.54032,3.54597,30000000.0
2008-10-20 07:21:00,3.5478,3.54865,3.5478,3.54865,1500000.0
2008-10-20 07:26:00,3.54456,3.54695,3.54431,3.54695,2630000.0
2008-10-20 07:27:00,3.54667,3.54725,3.54667,3.54725,1130000.0
2008-10-20 07:28:00,3.54492,3.54723,3.54344,3.54723,6000000.0
2008-10-20 07:30:00,3.54952,3.5504,3.54012,3.54305,12380000.0
2008-10-20 07:31:00,3.54777,3.54777,3.54706,3.54707,1880000.0
2008-10-20 07:34:00,3.53942,3.54901,3.53942,3.54901,1880000.0
2008-10-20 07:36:00,3.53994,3.55057,3.53994,3.55057,4880000.0
2008-10-20 07:37:00,3.54854,3.54875,3.53773,3.53912,6760000.0
2008-10-20 07:39:00,3.54802,3.54868,3.54183,3.54868,3750000.0
2008-10-20 07:45:00,3.54754,3.54775,3.53673,3.53812,7500000.0
2008-10-20 07:50:00,3.54404,3.55028,3.54057,3.5469,8250000.0
2008-10-20 07:54:00,3.54859,3.54859,3.53798,3.54592,4890000.0
2008-10-20 07:55:00,3.54509,3.5472,3.53709,3.5472,3380000.0
2008-10-20 07:57:00,3.54561,3.54561,3.53775,3.53775,6380000.0
2008-10-20 07:58:00,3.54477,3.54873,3.54477,3.54873,1500000.0
2008-10-20 08:00:00,3.54961,3.54961,3.53933,3.5487,11270000.0
2008-10-20 08:01:00,3.54402,3.5479,3.54124,3.5479,7500000.0
2008-10-20 08:02:00,3.54854,3.54854,3.53934,3.54795,4130000.0
2008-10-20 08:05:00,3.54721,3.54721,3.53714,3.53873,8250000.0
2008-10-20 08:06:00,3.54715,3.54715,3.53946,3.53946,1500000.0
2008-10-20 08:08:00,3.54048,3.55166,3.54048,3.54836,3750000.0
2008-10-20 08:09:00,3.54281,3.5501,3.54281,3.54348,6000000.0
2008-10-20 08:10:00,3.54008,3.55073,3.54008,3.55033,4500000.0
2008-10-20 08:11:00,3.54827,3.54936,3.53985,3.54795,4130000.0
2008-10-20 08:12:00,3.54337,3.54337,3.5334,3.54308,6390000.0
2008-10-20 08:13:00,3.5399,3.5399,3.52299,3.52299,4880000.0
2008-10-20 08:14:00,3.52569,3.52569,3.52549,3.52549,1500000.0
2008-10-20 08:15:00,3.52146,3.5283,3.51796,3.52797,20260000.0
2008-10-20 08:17:00,3.52649,3.52702,3.51842,3.52702,6000000.0
2008-10-20 08:18:00,3.52574,3.5276,3.52101,3.5276,5630000.0
2008-10-20 08:20:00,3.52289,3.52479,3.52289,3.52479,1500000.0
2008-10-20 08:21:00,3.52459,3.52651,3.51662,3.52269,5650000.0
2008-10-20 08:27:00,3.52779,3.53263,3.51874,3.5196,7500000.0
2008-10-20 08:29:00,3.51869,3.5248,3.51869,3.52157,7890000.0
2008-10-20 08:30:00,3.52216,3.52216,3.51432,3.51485,8260000.0
2008-10-20 08:31:00,3.52219,3.52457,3.51409,3.52118,4510000.0
2008-10-20 08:33:00,3.5225,3.52252,3.51723,3.51877,5250000.0
2008-10-20 08:34:00,3.52172,3.52232,3.51262,3.51801,5250000.0
2008-10-20 08:35:00,3.52345,3.52495,3.5148,3.51927,12000000.0
2008-10-20 08:36:00,3.51169,3.5217,3.51169,3.5217,7500000.0
2008-10-20 08:37:00,3.52463,3.52463,3.51935,3.52434,5250000.0
2008-10-20 08:39:00,3.51905,3.52558,3.51612,3.52332,6750000.0
2008-10-20 08:40:00,3.52552,3.52552,3.51612,3.52288,12000000.0
2008-10-20 08:41:00,3.51612,3.52491,3.51612,3.52491,4880000.0
2008-10-20 08:43:00,3.52576,3.52576,3.51423,3.52548,4890000.0
2008-10-20 08:44:00,3.52443,3.52443,3.51829,3.5219,4510000.0
2008-10-20 08:45:00,3.52249,3.52357,3.51395,3.52357,10130000.0
2008-10-20 08:46:00,3.52127,3.52304,3.51298,3.52304,7510000.0
2008-10-20 08:47:00,3.51858,3.52303,3.51295,3.51295,7130000.0
2008-10-20 08:48:00,3.51652,3.52027,3.51549,3.5171,7130000.0
2008-10-20 08:49:00,3.51756,3.52178,3.51084,3.52058,11270000.0
2008-10-20 08:50:00,3.52362,3.52362,3.51383,3.52237,7510000.0
2008-10-20 08:51:00,3.51507,3.52491,3.51507,3.52262,5250000.0
2008-10-20 08:52:00,3.52345,3.52654,3.51936,3.52178,6750000.0
2008-10-20 08:54:00,3.52655,3.52782,3.51898,3.52428,14250000.0
2008-10-20 08:55:00,3.52745,3.52825,3.52299,3.52685,6000000.0
2008-10-20 08:56:00,3.52539,3.52539,3.51979,3.52406,3750000.0
2008-10-20 08:57:00,3.52191,3.52372,3.51355,3.5236,6000000.0
2008-10-20 08:58:00,3.52095,3.52321,3.51961,3.52273,5250000.0
2008-10-20 08:59:00,3.51873,3.52152,3.51095,3.51525,4890000.0
2008-10-20 09:00:00,3.51943,3.52206,3.51035,3.51808,18770000.0
2008-10-20 09:01:00,3.51162,3.52123,3.51162,3.51585,7130000.0
2008-10-20 09:02:00,3.52019,3.52019,3.5141,3.51886,5640000.0
2008-10-20 09:03:00,3.51929,3.5198,3.50953,3.51378,4880000.0
2008-10-20 09:04:00,3.51195,3.518,3.5067,3.518,8250000.0
2008-10-20 09:05:00,3.51477,3.51743,3.51204,3.5163,5260000.0
2008-10-20 09:06:00,3.51314,3.51778,3.50601,3.5117,8250000.0
2008-10-20 09:07:00,3.51336,3.51991,3.50841,3.51547,7140000.0
2008-10-20 09:08:00,3.51806,3.51832,3.51288,3.51721,4880000.0
2008-10-20 09:09:00,3.51547,3.51851,3.50973,3.5177,7880000.0
2008-10-20 09:10:00,3.51331,3.51862,3.51331,3.51465,6000000.0
2008-10-20 09:11:00,3.5146,3.51915,3.5106,3.51757,6000000.0
2008-10-20 09:12:00,3.51339,3.52087,3.5116,3.5202,7500000.0
2008-10-20 09:13:00,3.51343,3.51989,3.51233,3.51525,6760000.0
2008-10-20 09:14:00,3.51386,3.51822,3.51189,3.51822,5250000.0
2008-10-20 09:15:00,3.52058,3.52157,3.50902,3.52027,8630000.0
2008-10-20 09:16:00,3.51382,3.51829,3.51382,3.51456,4880000.0
2008-10-20 09:17:00,3.5151,3.52063,3.5151,3.52063,1500000.0
2008-10-20 09:18:00,3.51733,3.51952,3.51012,3.51792,7510000.0
2008-10-20 09:19:00,3.51628,3.52235,3.51036,3.51036,6390000.0
2008-10-20 09:20:00,3.51998,3.52277,3.51598,3.51598,7510000.0
2008-10-20 09:21:00,3.51433,3.51987,3.51433,3.51917,6750000.0
2008-10-20 09:22:00,3.51518,3.52223,3.51235,3.51999,7140000.0
2008-10-20 09:23:00,3.52011,3.52035,3.51395,3.51477,3380000.0
2008-10-20 09:24:00,3.51885,3.51885,3.51528,3.51551,3000000.0
2008-10-20 09:25:00,3.51471,3.51901,3.5117,3.51277,8250000.0
2008-10-20 09:26:00,3.51229,3.52026,3.5081,3.51217,12760000.0
2008-10-20 09:27:00,3.51892,3.51892,3.51315,3.51315,7880000.0
2008-10-20 09:28:00,3.51445,3.52095,3.50866,3.51457,4890000.0
2008-10-20 09:29:00,3.50603,3.51852,3.50603,3.51654,7130000.0
2008-10-20 09:30:00,3.52127,3.52215,3.51643,3.51643,7130000.0
2008-10-20 09:31:00,3.52024,3.52085,3.51109,3.51112,6760000.0
2008-10-20 09:32:00,3.51989,3.52166,3.51393,3.51558,8250000.0
2008-10-20 09:33:00,3.51537,3.52007,3.5128,3.51523,4880000.0
2008-10-20 09:34:00,3.51916,3.52038,3.51207,3.51965,5640000.0
2008-10-20 09:35:00,3.51498,3.52234,3.5116,3.51621,10890000.0
2008-10-20 09:36:00,3.51657,3.52164,3.51494,3.5206,6380000.0
2008-10-20 09:37:00,3.51581,3.52019,3.51456,3.51731,6000000.0
2008-10-20 09:38:00,3.52034,3.52077,3.51336,3.51558,5630000.0
2008-10-20 09:39:00,3.5161,3.52165,3.51207,3.51207,5250000.0
2008-10-20 09:40:00,3.51626,3.52361,3.51327,3.51358,7510000.0
2008-10-20 09:41:00,3.52149,3.52149,3.51582,3.52062,5630000.0
2008-10-20 09:42:00,3.52058,3.5206,3.51534,3.51577,5630000.0
2008-10-20 09:43:00,3.52179,3.52179,3.51719,3.51727,5630000.0
2008-10-20 09:44:00,3.5228,3.52425,3.51809,3.52118,7890000.0
2008-10-20 09:45:00,3.52332,3.52349,3.51233,3.52349,12380000.0
2008-10-20 09:46:00,3.52294,3.52294,3.51495,3.52162,4520000.0
2008-10-20 09:47:00,3.51832,3.52897,3.51802,3.52694,7130000.0
2008-10-20 09:48:00,3.51719,3.52656,3.51719,3.52443,5630000.0
2008-10-20 09:49:00,3.52645,3.52706,3.52009,3.52009,4880000.0
2008-10-20 09:50:00,3.52751,3.52812,3.52297,3.52341,6010000.0
2008-10-20 09:51:00,3.51973,3.52998,3.51973,3.52852,6760000.0
2008-10-20 09:52:00,3.52739,3.52911,3.52474,3.52534,6000000.0
2008-10-20 09:53:00,3.52704,3.53035,3.52327,3.5293,7510000.0
2008-10-20 09:54:00,3.53011,3.53212,3.52274,3.52282,6760000.0
2008-10-20 09:55:00,3.53158,3.53356,3.52332,3.5295,8630000.0
2008-10-20 09:56:00,3.52785,3.53798,3.52785,3.53735,5630000.0
2008-10-20 09:57:00,3.5337,3.53997,3.5289,3.5289,7500000.0
2008-10-20 09:58:00,3.53993,3.54394,3.53819,3.54294,8250000.0
2008-10-20 09:59:00,3.538,3.55039,3.5351,3.55039,8250000.0
2008-10-20 10:00:00,3.54759,3.55697,3.54264,3.54936,15380000.0
2008-10-20 10:01:00,3.54403,3.54951,3.5372,3.5454,8250000.0
2008-10-20 10:02:00,3.54576,3.54926,3.53843,3.54882,5630000.0
2008-10-20 10:03:00,3.54999,3.55224,3.54322,3.54766,6000000.0
2008-10-20 10:04:00,3.54838,3.55067,3.5335,3.54752,8250000.0
2008-10-20 10:05:00,3.54848,3.55036,3.53928,3.55036,5250000.0
2008-10-20 10:06:00,3.54879,3.55071,3.54223,3.54953,6760000.0
2008-10-20 10:07:00,3.54775,3.54775,3.53857,3.5453,5250000.0
2008-10-20 10:08:00,3.54682,3.55159,3.54238,3.54716,6750000.0
2008-10-20 10:09:00,3.54531,3.55102,3.54531,3.54813,4880000.0
2008-10-20 10:10:00,3.54677,3.55532,3.54677,3.55444,6000000.0
2008-10-20 10:11:00,3.55531,3.55531,3.53981,3.55374,7880000.0
2008-10-20 10:12:00,3.55643,3.55694,3.54776,3.55607,5250000.0
2008-10-20 10:13:00,3.5527,3.55765,3.5527,3.55713,4510000.0
2008-10-20 10:14:00,3.55257,3.55667,3.55232,3.55342,6000000.0
2008-10-20 10:15:00,3.55315,3.55797,3.55116,3.55736,7510000.0
2008-10-20 10:16:00,3.55633,3.55757,3.54778,3.55502,6750000.0
2008-10-20 10:17:00,3.54634,3.55906,3.54634,3.55639,5630000.0
2008-10-20 10:18:00,3.55694,3.55694,3.54607,3.54652,5640000.0
2008-10-20 10:19:00,3.55562,3.55628,3.55202,3.55526,6750000.0
2008-10-20 10:20:00,3.54948,3.55588,3.54603,3.55112,20630000.0
2008-10-20 10:21:00,3.55455,3.55455,3.54331,3.55272,6380000.0
2008-10-20 10:22:00,3.54807,3.55526,3.54807,3.55039,8250000.0
2008-10-20 10:23:00,3.55064,3.55604,3.54751,3.54941,7130000.0
2008-10-20 10:24:00,3.5482,3.56035,3.54768,3.55197,19890000.0
2008-10-20 10:25:00,3.55002,3.55323,3.54439,3.55323,8250000.0
2008-10-20 10:26:00,3.55484,3.55484,3.54443,3.55276,7880000.0
2008-10-20 10:27:00,3.55319,3.55398,3.54865,3.55323,6000000.0
2008-10-20 10:28:00,3.55503,3.5559,3.54807,3.55343,5250000.0
2008-10-20 10:29:00,3.5547,3.55486,3.54762,3.55248,7880000.0
2008-10-20 10:30:00,3.54405,3.55254,3.54077,3.54614,18750000.0
2008-10-20 10:31:00,3.55148,3.55392,3.54203,3.55392,4880000.0
2008-10-20 10:32:00,3.54477,3.55224,3.54404,3.55066,5630000.0
2008-10-20 10:33:00,3.54439,3.55145,3.54439,3.54923,8250000.0
2008-10-20 10:34:00,3.54315,3.54841,3.54081,3.54583,7130000.0
2008-10-20 10:35:00,3.54504,3.54702,3.53918,3.54702,5630000.0
2008-10-20 10:36:00,3.54681,3.55227,3.54,3.54471,7890000.0
2008-10-20 10:37:00,3.54737,3.54916,3.53857,3.54817,7510000.0
2008-10-20 10:38:00,3.54137,3.55112,3.54137,3.54458,19520000.0
2008-10-20 10:39:00,3.55055,3.55181,3.54513,3.54986,6760000.0
2008-10-20 10:40:00,3.54699,3.54986,3.54139,3.54562,7130000.0
2008-10-20 10:41:00,3.54047,3.55009,3.54047,3.55009,5250000.0
2008-10-20 10:42:00,3.54543,3.55028,3.54532,3.54898,4500000.0
2008-10-20 10:43:00,3.54605,3.54639,3.53526,3.54594,5630000.0
2008-10-20 10:44:00,3.54683,3.54917,3.54014,3.54815,7500000.0
2008-10-20 10:45:00,3.54225,3.54766,3.54165,3.54299,7500000.0
2008-10-20 10:46:00,3.54127,3.54551,3.53619,3.54549,7140000.0
2008-10-20 10:47:00,3.54569,3.54787,3.53993,3.54706,6000000.0
2008-10-20 10:48:00,3.54653,3.54689,3.53932,3.54369,4510000.0
2008-10-20 10:49:00,3.54748,3.54856,3.53907,3.54777,5250000.0
2008-10-20 10:50:00,3.54559,3.54842,3.53533,3.54801,7130000.0
2008-10-20 10:51:00,3.54422,3.54807,3.54142,3.54142,6760000.0
2008-10-20 10:52:00,3.5481,3.54939,3.54273,3.54401,7130000.0
2008-10-20 10:53:00,3.54419,3.5499,3.54419,3.5499,6000000.0
2008-10-20 10:54:00,3.54911,3.54911,3.54356,3.54356,5250000.0
2008-10-20 10:55:00,3.54875,3.54875,3.54412,3.54425,7510000.0
2008-10-20 10:56:00,3.54483,3.54882,3.53825,3.54882,6390000.0
2008-10-20 10:57:00,3.55067,3.55224,3.54273,3.55205,5630000.0
2008-10-20 10:58:00,3.55039,3.55201,3.54265,3.55155,7880000.0
2008-10-20 10:59:00,3.54366,3.55358,3.54366,3.54808,6390000.0
2008-10-20 11:00:00,3.54978,3.5558,3.5468,3.5556,9760000.0
2008-10-20 11:01:00,3.55471,3.55738,3.54992,3.55196,6010000.0
2008-10-20 11:02:00,3.55591,3.55591,3.54719,3.5532,4510000.0
2008-10-20 11:03:00,3.5527,3.55731,3.54236,3.55561,9760000.0
2008-10-20 11:04:00,3.55262,3.55538,3.54857,3.54957,6000000.0
2008-10-20 11:05:00,3.55095,3.55709,3.54425,3.54425,9000000.0
2008-10-20 11:06:00,3.55255,3.55716,3.5471,3.55121,6760000.0
2008-10-20 11:07:00,3.55135,3.55601,3.54809,3.54809,7140000.0
2008-10-20 11:08:00,3.55017,3.55533,3.54673,3.5528,6380000.0
2008-10-20 11:09:00,3.55256,3.55256,3.54607,3.54853,8250000.0
2008-10-20 11:10:00,3.55054,3.55463,3.54382,3.55071,6010000.0
2008-10-20 11:11:00,3.55234,3.55234,3.54825,3.55037,5250000.0
2008-10-20 11:12:00,3.54925,3.55339,3.5436,3.5436,6380000.0
2008-10-20 11:13:00,3.54532,3.54989,3.54385,3.54989,9760000.0
2008-10-20 11:14:00,3.54942,3.55164,3.54217,3.55164,4880000.0
2008-10-20 11:15:00,3.54621,3.55196,3.54368,3.54953,9380000.0
2008-10-20 11:16:00,3.54777,3.54974,3.54027,3.54724,8250000.0
2008-10-20 11:17:00,3.55253,3.55253,3.54344,3.54626,7510000.0
2008-10-20 11:18:00,3.54194,3.55279,3.54194,3.54739,8630000.0
2008-10-20 11:19:00,3.55209,3.55426,3.54561,3.55242,6000000.0
2008-10-20 11:20:00,3.55121,3.55332,3.5466,3.55307,8250000.0
2008-10-20 11:21:00,3.55335,3.55699,3.54497,3.55406,7880000.0
2008-10-20 11:22:00,3.55213,3.5522,3.54597,3.54897,6380000.0
2008-10-20 11:23:00,3.5488,3.55167,3.5462,3.5515,4130000.0
2008-10-20 11:24:00,3.55321,3.55321,3.54603,3.55172,12760000.0
2008-10-20 11:25:00,3.55122,3.55455,3.54525,3.55298,6390000.0
2008-10-20 11:26:00,3.54753,3.55265,3.54345,3.55265,7880000.0
2008-10-20 11:27:00,3.54733,3.55304,3.54219,3.55304,7500000.0
2008-10-20 11:28:00,3.55314,3.55489,3.54278,3.55032,5630000.0
2008-10-20 11:29:00,3.55248,3.55317,3.54786,3.54788,4880000.0
2008-10-20 11:30:00,3.55394,3.55394,3.54759,3.54949,7500000.0
2008-10-20 11:31:00,3.54725,3.55247,3.54519,3.55147,6380000.0
2008-10-20 11:32:00,3.55253,3.55268,3.54767,3.55242,5260000.0
2008-10-20 11:33:00,3.55245,3.55453,3.54742,3.54742,5630000.0
2008-10-20 11:34:00,3.55316,3.55316,3.54215,3.55221,7500000.0
2008-10-20 11:35:00,3.54349,3.55308,3.54349,3.55177,8630000.0
2008-10-20 11:36:00,3.54821,3.55339,3.54371,3.5517,6380000.0
2008-10-20 11:37:00,3.54955,3.55346,3.54355,3.55251,6000000.0
2008-10-20 11:38:00,3.5497,3.55424,3.54394,3.55347,9380000.0
2008-10-20 11:39:00,3.54965,3.55322,3.54486,3.54991,7510000.0
2008-10-20 11:40:00,3.55359,3.55548,3.54559,3.55072,7130000.0
2008-10-20 11:41:00,3.55102,3.55609,3.54712,3.54712,6000000.0
2008-10-20 11:42:00,3.55554,3.55827,3.55042,3.55042,5250000.0
2008-10-20 11:43:00,3.55455,3.56052,3.55455,3.55969,6380000.0
2008-10-20 11:44:00,3.55862,3.56164,3.55026,3.56164,14260000.0
2008-10-20 11:45:00,3.56132,3.56471,3.55754,3.5602,13890000.0
2008-10-20 11:46:00,3.56063,3.56063,3.55116,3.55913,5250000.0
2008-10-20 11:47:00,3.55706,3.56294,3.55355,3.55521,6380000.0
2008-10-20 11:48:00,3.55937,3.56173,3.5529,3.56173,5250000.0
2008-10-20 11:49:00,3.56209,3.56209,3.55648,3.55797,6010000.0
2008-10-20 11:50:00,3.56061,3.56657,3.55434,3.55885,7130000.0
2008-10-20 11:51:00,3.56159,3.56159,3.55547,3.56134,6390000.0
2008-10-20 11:52:00,3.5607,3.5614,3.5542,3.56085,4880000.0
2008-10-20 11:53:00,3.55687,3.56239,3.55189,3.56239,6380000.0
2008-10-20 11:54:00,3.55974,3.55974,3.55469,3.55531,5630000.0
2008-10-20 11:55:00,3.56083,3.56121,3.5512,3.55712,6010000.0
2008-10-20 11:56:00,3.56045,3.56106,3.55626,3.55727,4510000.0
2008-10-20 11:57:00,3.55735,3.56156,3.55579,3.55579,6380000.0
2008-10-20 11:58:00,3.55663,3.56193,3.55663,3.55824,8250000.0
2008-10-20 11:59:00,3.56047,3.56155,3.5559,3.56155,5250000.0
2008-10-20 12:00:00,3.5574,3.56121,3.55537,3.55726,9010000.0
2008-10-20 12:01:00,3.5616,3.56211,3.56002,3.56148,6750000.0
2008-10-20 12:02:00,3.56165,3.56186,3.55452,3.56021,7880000.0
2008-10-20 12:03:00,3.55677,3.5631,3.55677,3.5572,7510000.0
2008-10-20 12:04:00,3.55983,3.56085,3.55552,3.56063,6750000.0
2008-10-20 12:05:00,3.55679,3.56207,3.55267,3.56149,5250000.0
2008-10-20 12:06:00,3.55752,3.56215,3.55752,3.56082,9000000.0
2008-10-20 12:07:00,3.55528,3.56093,3.55459,3.55459,5250000.0
2008-10-20 12:08:00,3.56093,3.56113,3.55152,3.55591,5250000.0
2008-10-20 12:09:00,3.56113,3.56113,3.55434,3.56017,7500000.0
2008-10-20 12:10:00,3.55486,3.56104,3.55388,3.56041,8630000.0
2008-10-20 12:11:00,3.55646,3.5599,3.55186,3.5599,4510000.0
2008-10-20 12:12:00,3.55435,3.56092,3.55119,3.55825,6380000.0
2008-10-20 12:13:00,3.55682,3.56032,3.55682,3.56009,4140000.0
2008-10-20 12:14:00,3.56038,3.56038,3.55706,3.55766,6760000.0
2008-10-20 12:15:00,3.55795,3.55963,3.55169,3.55494,12000000.0
2008-10-20 12:16:00,3.55763,3.55858,3.55279,3.55563,6380000.0
2008-10-20 12:17:00,3.5604,3.56074,3.55106,3.55983,8250000.0
2008-10-20 12:18:00,3.55027,3.55894,3.55027,3.55894,6760000.0
2008-10-20 12:19:00,3.55181,3.55811,3.54969,3.55453,5250000.0
2008-10-20 12:20:00,3.5571,3.55848,3.54768,3.55572,8630000.0
2008-10-20 12:21:00,3.55563,3.55794,3.55563,3.55646,5250000.0
2008-10-20 12:22:00,3.54775,3.55531,3.54625,3.54716,7880000.0
2008-10-20 12:23:00,3.55719,3.55992,3.55425,3.55425,6000000.0
2008-10-20 12:24:00,3.55125,3.5572,3.5455,3.55261,6380000.0
2008-10-20 12:25:00,3.55098,3.55755,3.55098,3.5544,10510000.0
2008-10-20 12:26:00,3.55561,3.5606,3.55363,3.55755,7500000.0
2008-10-20 12:27:00,3.55833,3.55957,3.55347,3.55701,6000000.0
2008-10-20 12:28:00,3.55869,3.5595,3.55529,3.5577,7130000.0
2008-10-20 12:29:00,3.55326,3.55932,3.55308,3.55932,5630000.0
2008-10-20 12:30:00,3.55087,3.56028,3.55018,3.55601,17650000.0
2008-10-20 12:31:00,3.561,3.561,3.55256,3.55888,7890000.0
2008-10-20 12:32:00,3.55998,3.55998,3.55466,3.55867,6760000.0
2008-10-20 12:33:00,3.55579,3.56138,3.55503,3.56101,6000000.0
2008-10-20 12:34:00,3.55951,3.56049,3.55421,3.56049,5260000.0
2008-10-20 12:35:00,3.56031,3.56267,3.5483,3.55882,9760000.0
2008-10-20 12:36:00,3.56052,3.56155,3.55044,3.56028,6750000.0
2008-10-20 12:37:00,3.55639,3.56225,3.55571,3.55571,8250000.0
2008-10-20 12:38:00,3.56139,3.56139,3.55593,3.55897,4880000.0
2008-10-20 12:39:00,3.55938,3.55938,3.54823,3.55295,6380000.0
2008-10-20 12:40:00,3.55989,3.56067,3.55403,3.55959,6750000.0
2008-10-20 12:41:00,3.55662,3.55971,3.55019,3.55903,6750000.0
2008-10-20 12:42:00,3.55517,3.56127,3.55079,3.56127,7880000.0
2008-10-20 12:43:00,3.55371,3.56012,3.54814,3.54814,7500000.0
2008-10-20 12:44:00,3.56025,3.56026,3.54991,3.55209,7510000.0
2008-10-20 12:45:00,3.55911,3.56419,3.55072,3.56048,14630000.0
2008-10-20 12:46:00,3.55121,3.56217,3.55121,3.56051,13890000.0
2008-10-20 12:47:00,3.55244,3.56358,3.55244,3.56358,7880000.0
2008-10-20 12:48:00,3.56367,3.56548,3.55787,3.56002,10130000.0
2008-10-20 12:49:00,3.56339,3.56637,3.55949,3.56232,8250000.0
2008-10-20 12:50:00,3.55901,3.56992,3.55901,3.56955,4890000.0
2008-10-20 12:51:00,3.5711,3.5711,3.56226,3.57063,4510000.0
2008-10-20 12:52:00,3.57447,3.5748,3.5621,3.57226,5630000.0
2008-10-20 12:53:00,3.57412,3.57518,3.56925,3.56925,4880000.0
2008-10-20 12:54:00,3.57284,3.57684,3.56996,3.56996,6380000.0
2008-10-20 12:55:00,3.57415,3.5776,3.56454,3.57376,7890000.0
2008-10-20 12:56:00,3.56888,3.57661,3.56642,3.56992,7510000.0
2008-10-20 12:57:00,3.57336,3.57336,3.56181,3.57276,7880000.0
2008-10-20 12:58:00,3.57319,3.57491,3.56814,3.5744,4510000.0
2008-10-20 12:59:00,3.57584,3.57584,3.57026,3.57026,7510000.0
2008-10-20 13:00:00,3.56433,3.57333,3.56174,3.57076,13130000.0
2008-10-20 13:01:00,3.5731,3.57396,3.56445,3.57396,5260000.0
2008-10-20 13:02:00,3.56922,3.5727,3.56782,3.57084,6000000.0
2008-10-20 13:03:00,3.5683,3.57478,3.56727,3.57253,6760000.0
2008-10-20 13:04:00,3.56836,3.57218,3.56183,3.57218,4880000.0
2008-10-20 13:05:00,3.57218,3.57333,3.56826,3.56836,5260000.0
2008-10-20 13:06:00,3.56814,3.57293,3.5646,3.5646,3770000.0
2008-10-20 13:07:00,3.56821,3.57285,3.5635,3.56823,8260000.0
2008-10-20 13:08:00,3.56874,3.57447,3.56752,3.57298,6750000.0
2008-10-20 13:09:00,3.57221,3.57221,3.56579,3.5661,6380000.0
2008-10-20 13:10:00,3.57166,3.57255,3.57024,3.57191,6380000.0
2008-10-20 13:11:00,3.57043,3.57186,3.56475,3.56636,7130000.0
2008-10-20 13:12:00,3.56989,3.57078,3.56051,3.56576,7140000.0
2008-10-20 13:13:00,3.56669,3.57329,3.56367,3.56482,6750000.0
2008-10-20 13:14:00,3.56118,3.5732,3.56118,3.5713,5250000.0
2008-10-20 13:15:00,3.57223,3.57507,3.56924,3.57411,6390000.0
2008-10-20 13:16:00,3.57333,3.57374,3.56495,3.57077,5630000.0
2008-10-20 13:17:00,3.56974,3.57397,3.5639,3.57253,7140000.0
2008-10-20 13:20:00,3.56912,3.56912,3.56745,3.56745,1500000.0
2008-10-20 13:21:00,3.56812,3.57193,3.56414,3.56414,7130000.0
2008-10-20 13:22:00,3.57272,3.57408,3.56749,3.56749,8250000.0
2008-10-20 13:23:00,3.56884,3.57351,3.56824,3.57324,5630000.0
2008-10-20 13:24:00,3.57278,3.57392,3.56405,3.57269,8250000.0
2008-10-20 13:26:00,3.57162,3.57162,3.56413,3.56413,6750000.0
2008-10-20 13:27:00,3.5708,3.57151,3.55967,3.57151,7500000.0
2008-10-20 13:28:00,3.57054,3.57193,3.55987,3.57102,6380000.0
2008-10-20 13:30:00,3.57037,3.57037,3.56137,3.56137,1500000.0
2008-10-20 13:31:00,3.56689,3.57141,3.56664,3.56899,3750000.0
2008-10-20 13:32:00,3.57189,3.57402,3.56793,3.56967,6750000.0
2008-10-20 13:33:00,3.57306,3.57306,3.5628,3.57304,6750000.0
2008-10-20 13:34:00,3.56752,3.57221,3.56281,3.57058,11250000.0
2008-10-20 13:36:00,3.57088,3.57301,3.56381,3.57214,11250000.0
2008-10-20 13:37:00,3.5688,3.57288,3.56735,3.56735,6000000.0
2008-10-20 13:38:00,3.5687,3.57384,3.5687,3.56931,3750000.0
2008-10-20 13:39:00,3.57376,3.57632,3.5688,3.57377,6760000.0
2008-10-20 13:41:00,3.57407,3.57489,3.56906,3.57457,6380000.0
2008-10-20 13:42:00,3.57284,3.57375,3.56551,3.56724,7130000.0
2008-10-20 13:43:00,3.57053,3.57087,3.56536,3.56536,4140000.0
2008-10-20 13:44:00,3.56907,3.57148,3.56573,3.56924,9760000.0
2008-10-20 13:45:00,3.56641,3.57346,3.56286,3.57091,12010000.0
2008-10-20 13:46:00,3.57069,3.57069,3.56687,3.568,5260000.0
2008-10-20 13:47:00,3.56782,3.56975,3.55984,3.56654,6380000.0
2008-10-20 13:49:00,3.56714,3.5697,3.56214,3.56214,7890000.0
2008-10-20 13:51:00,3.57002,3.57217,3.56386,3.57179,9770000.0
2008-10-20 13:52:00,3.56975,3.57167,3.56615,3.57024,6380000.0
2008-10-20 13:53:00,3.5696,3.57106,3.56649,3.57106,4130000.0
2008-10-20 13:54:00,3.56782,3.5734,3.5674,3.5734,10880000.0
2008-10-20 13:55:00,3.56774,3.57334,3.56682,3.57235,7500000.0
2008-10-20 13:56:00,3.56655,3.57393,3.56655,3.57214,6390000.0
2008-10-20 13:57:00,3.56805,3.57555,3.5659,3.57555,6390000.0
2008-10-20 13:58:00,3.57465,3.57588,3.56895,3.57323,7880000.0
2008-10-20 14:00:00,3.57489,3.57489,3.57232,3.57338,4500000.0
2008-10-20 14:01:00,3.57439,3.57608,3.57053,3.57437,4510000.0
2008-10-20 14:02:00,3.57201,3.57332,3.5693,3.57184,6000000.0
2008-10-20 14:03:00,3.56971,3.57214,3.5679,3.57158,7880000.0
2008-10-20 14:04:00,3.56862,3.57105,3.56053,3.56407,10520000.0
2008-10-20 14:05:00,3.56029,3.56651,3.55909,3.56248,4880000.0
2008-10-20 14:06:00,3.56242,3.56804,3.557,3.56773,15770000.0
2008-10-20 14:07:00,3.563,3.56822,3.55677,3.55677,6010000.0
2008-10-20 14:08:00,3.56312,3.56842,3.56291,3.56358,7130000.0
2008-10-20 14:10:00,3.5663,3.56888,3.56403,3.56652,4890000.0
2008-10-20 14:11:00,3.56772,3.56911,3.55919,3.56401,6760000.0
2008-10-20 14:12:00,3.56959,3.57132,3.56292,3.56702,6010000.0
2008-10-20 14:13:00,3.56859,3.57385,3.56657,3.57385,5630000.0
2008-10-20 14:14:00,3.56843,3.57483,3.56843,3.56949,5630000.0
2008-10-20 14:15:00,3.56862,3.57521,3.56862,3.574,4130000.0
2008-10-20 14:16:00,3.57269,3.57306,3.56775,3.56899,6010000.0
2008-10-20 14:17:00,3.57121,3.57371,3.56416,3.57371,4890000.0
2008-10-20 14:18:00,3.56829,3.573,3.56132,3.57132,5630000.0
2008-10-20 14:19:00,3.57064,3.5711,3.56312,3.57005,6760000.0
2008-10-20 14:20:00,3.5718,3.5718,3.5632,3.56757,5260000.0
2008-10-20 14:21:00,3.56937,3.5737,3.56381,3.56908,7510000.0
2008-10-20 14:22:00,3.56974,3.57455,3.56756,3.56756,7880000.0
2008-10-20 14:23:00,3.57362,3.57362,3.56424,3.56424,5250000.0
2008-10-20 14:24:00,3.56886,3.57439,3.56415,3.57309,5630000.0
2008-10-20 14:25:00,3.56873,3.57465,3.56237,3.56237,8640000.0
2008-10-20 14:26:00,3.56656,3.57248,3.56192,3.57194,7140000.0
2008-10-20 14:27:00,3.5719,3.57958,3.56489,3.57405,9010000.0
2008-10-20 14:28:00,3.56978,3.57644,3.56978,3.57114,6750000.0
2008-10-20 14:29:00,3.57497,3.57693,3.57138,3.57138,4880000.0
2008-10-20 14:30:00,3.57199,3.5787,3.56837,3.56837,9760000.0
2008-10-20 14:31:00,3.57575,3.57661,3.5707,3.57661,4880000.0
2008-10-20 14:32:00,3.57599,3.57599,3.5649,3.57541,7510000.0
2008-10-20 14:33:00,3.57624,3.57624,3.57099,3.57099,5250000.0
2008-10-20 14:34:00,3.57666,3.57782,3.57166,3.57743,11630000.0
2008-10-20 14:35:00,3.57108,3.57711,3.56767,3.57648,5260000.0
2008-10-20 14:36:00,3.57639,3.58174,3.56994,3.57688,4140000.0
2008-10-20 14:37:00,3.57167,3.57763,3.57167,3.57692,6760000.0
2008-10-20 14:38:00,3.57627,3.579,3.57261,3.57881,5250000.0
2008-10-20 14:39:00,3.5764,3.58062,3.57147,3.57527,9750000.0
2008-10-20 14:40:00,3.57653,3.58007,3.57571,3.57907,6000000.0
2008-10-20 14:41:00,3.57518,3.57931,3.56753,3.57931,9000000.0
2008-10-20 14:42:00,3.57721,3.58007,3.57531,3.57858,5630000.0
2008-10-20 14:43:00,3.57385,3.57919,3.57383,3.57743,6750000.0
2008-10-20 14:44:00,3.57542,3.58051,3.57338,3.57721,6020000.0
2008-10-20 14:45:00,3.57567,3.5803,3.57179,3.5803,9390000.0
2008-10-20 14:46:00,3.57511,3.57991,3.5665,3.57653,6760000.0
2008-10-20 14:47:00,3.57658,3.57658,3.56577,3.56603,5250000.0
2008-10-20 14:48:00,3.57554,3.57792,3.57211,3.57372,5630000.0
2008-10-20 14:49:00,3.56728,3.57649,3.56728,3.57649,6000000.0
2008-10-20 14:50:00,3.57798,3.57863,3.56933,3.57506,5260000.0
2008-10-20 14:51:00,3.57698,3.57795,3.56798,3.57785,5630000.0
2008-10-20 14:53:00,3.57638,3.57981,3.57001,3.57275,6760000.0
2008-10-20 14:54:00,3.57316,3.58122,3.57033,3.58122,13150000.0
2008-10-20 14:55:00,3.58281,3.58428,3.57304,3.58428,12010000.0
2008-10-20 14:56:00,3.57932,3.5839,3.57062,3.57499,7510000.0
2008-10-20 14:57:00,3.57497,3.57948,3.56892,3.57632,12760000.0
2008-10-20 14:58:00,3.57841,3.58101,3.5726,3.58003,13520000.0
2008-10-20 14:59:00,3.57998,3.58119,3.57593,3.57979,5260000.0
2008-10-20 15:00:00,3.58088,3.58093,3.5693,3.57973,12760000.0
2008-10-20 15:01:00,3.57996,3.58605,3.57127,3.57814,9020000.0
2008-10-20 15:02:00,3.57421,3.57834,3.5732,3.57639,7510000.0
2008-10-20 15:03:00,3.57428,3.57885,3.56983,3.57736,7500000.0
2008-10-20 15:04:00,3.57753,3.57753,3.57358,3.5754,5250000.0
2008-10-20 15:06:00,3.57328,3.57879,3.5713,3.57763,7140000.0
2008-10-20 15:07:00,3.57827,3.5819,3.57192,3.57254,7150000.0
2008-10-20 15:08:00,3.57247,3.57732,3.57214,3.57347,6750000.0
2008-10-20 15:09:00,3.57682,3.57747,3.56598,3.57277,7880000.0
2008-10-20 15:10:00,3.5774,3.5774,3.56877,3.56877,4510000.0
2008-10-20 15:11:00,3.5775,3.57862,3.568,3.5722,7880000.0
2008-10-20 15:12:00,3.57435,3.57636,3.56658,3.56658,6750000.0
2008-10-20 15:13:00,3.56903,3.57849,3.56903,3.57384,7140000.0
2008-10-20 15:14:00,3.57264,3.57855,3.57232,3.57701,5250000.0
2008-10-20 15:15:00,3.57197,3.58682,3.57197,3.58223,8260000.0
2008-10-20 15:16:00,3.5792,3.5798,3.56945,3.57656,7900000.0
2008-10-20 15:17:00,3.57348,3.57996,3.57348,3.57442,4880000.0
2008-10-20 15:18:00,3.57654,3.57791,3.57396,3.57791,6380000.0
2008-10-20 15:19:00,3.57656,3.57764,3.57393,3.57564,6380000.0
2008-10-20 15:20:00,3.57299,3.57688,3.57211,3.57688,6380000.0
2008-10-20 15:23:00,3.57585,3.57828,3.56859,3.57674,7880000.0
2008-10-20 15:24:00,3.57545,3.57913,3.57123,3.57913,6000000.0
2008-10-20 15:25:00,3.57888,3.57934,3.57408,3.57884,5630000.0
2008-10-20 15:26:00,3.57969,3.58297,3.57227,3.57994,7880000.0
2008-10-20 15:27:00,3.57436,3.58149,3.57436,3.57944,7880000.0
2008-10-20 15:28:00,3.57989,3.57989,3.56713,3.57425,7880000.0
2008-10-20 15:29:00,3.57656,3.5799,3.57127,3.5799,11630000.0
2008-10-20 15:30:00,3.57986,3.57986,3.57133,3.57386,6760000.0
2008-10-20 15:31:00,3.57736,3.5808,3.57397,3.57751,7880000.0
2008-10-20 15:32:00,3.57773,3.57913,3.57319,3.57402,5630000.0
2008-10-20 15:33:00,3.57885,3.5813,3.57548,3.5813,6380000.0
2008-10-20 15:34:00,3.57988,3.58044,3.57506,3.57658,4880000.0
2008-10-20 15:35:00,3.58131,3.58131,3.57396,3.57971,5630000.0
2008-10-20 15:36:00,3.58064,3.58207,3.57638,3.57812,5250000.0
2008-10-20 15:37:00,3.57283,3.58198,3.57253,3.57583,5630000.0
2008-10-20 15:38:00,3.57524,3.5825,3.57524,3.5813,5640000.0
2008-10-20 15:39:00,3.57683,3.58275,3.57663,3.58275,7130000.0
2008-10-20 15:40:00,3.58244,3.58264,3.57616,3.58019,6000000.0
2008-10-20 15:41:00,3.58119,3.58574,3.5782,3.57962,13510000.0
2008-10-20 15:42:00,3.58301,3.58301,3.56937,3.57752,10880000.0
2008-10-20 15:45:00,3.57442,3.58437,3.57442,3.58378,11640000.0
2008-10-20 15:46:00,3.58267,3.5855,3.57991,3.57991,7880000.0
2008-10-20 15:47:00,3.58408,3.58629,3.57381,3.57777,6380000.0
2008-10-20 15:48:00,3.57503,3.58546,3.57503,3.58469,4510000.0
2008-10-20 15:49:00,3.58368,3.58368,3.57311,3.58148,13140000.0
2008-10-20 15:50:00,3.58287,3.58287,3.57157,3.57931,4510000.0
2008-10-20 15:51:00,3.57359,3.57937,3.57193,3.5728,7130000.0
2008-10-20 15:52:00,3.57635,3.57879,3.57133,3.57879,6000000.0
2008-10-20 15:53:00,3.5803,3.58432,3.5732,3.57778,7880000.0
2008-10-20 15:54:00,3.57923,3.58021,3.56915,3.56915,5250000.0
2008-10-20 15:55:00,3.57734,3.57976,3.56956,3.57976,6380000.0
2008-10-20 15:56:00,3.57727,3.57978,3.57417,3.57743,4880000.0
2008-10-20 15:57:00,3.57751,3.57934,3.57306,3.5757,5630000.0
2008-10-20 15:58:00,3.56909,3.57971,3.56847,3.57501,6760000.0
2008-10-20 15:59:00,3.57622,3.57983,3.57289,3.57289,7130000.0
2008-10-20 16:00:00,3.58018,3.58233,3.5743,3.58009,8630000.0
2008-10-20 16:01:00,3.57127,3.58174,3.5704,3.57597,10140000.0
2008-10-20 16:02:00,3.57933,3.58191,3.57588,3.57592,12010000.0
2008-10-20 16:03:00,3.57729,3.58084,3.57541,3.5762,6380000.0
2008-10-20 16:04:00,3.57557,3.57935,3.56959,3.57877,7880000.0
2008-10-20 16:05:00,3.57938,3.57938,3.57394,3.57884,4510000.0
2008-10-20 16:06:00,3.58153,3.58184,3.57201,3.57678,5630000.0
2008-10-20 16:07:00,3.57562,3.58183,3.57509,3.58183,6750000.0
2008-10-20 16:08:00,3.57718,3.582,3.57517,3.58122,5250000.0
2008-10-20 16:09:00,3.57817,3.58237,3.57029,3.58147,7130000.0
2008-10-20 16:10:00,3.57665,3.58239,3.57511,3.57904,8260000.0
2008-10-20 16:11:00,3.58142,3.58225,3.57174,3.58141,9030000.0
2008-10-20 16:13:00,3.58245,3.58387,3.57662,3.58018,7880000.0
2008-10-20 16:14:00,3.58093,3.58256,3.57204,3.57457,6000000.0
2008-10-20 16:15:00,3.58324,3.5843,3.57516,3.5843,9750000.0
2008-10-20 16:16:00,3.57749,3.58385,3.57497,3.58343,6760000.0
2008-10-20 16:17:00,3.58328,3.58437,3.5818,3.58428,5630000.0
2008-10-20 16:18:00,3.58299,3.58423,3.58175,3.58367,5250000.0
2008-10-20 16:19:00,3.57873,3.58374,3.57413,3.57667,6750000.0
2008-10-20 16:20:00,3.58368,3.58368,3.5736,3.58173,7500000.0
2008-10-20 16:21:00,3.58039,3.58137,3.57377,3.57657,6380000.0
2008-10-20 16:22:00,3.575,3.57887,3.56943,3.57887,6000000.0
2008-10-20 16:23:00,3.57986,3.5826,3.57043,3.58232,6380000.0
2008-10-20 16:24:00,3.57733,3.58594,3.57641,3.5819,19890000.0
2008-10-20 16:25:00,3.57703,3.5871,3.57661,3.57992,7880000.0
2008-10-20 16:26:00,3.58208,3.58467,3.57698,3.58401,6380000.0
2008-10-20 16:27:00,3.57939,3.58767,3.57682,3.57985,20260000.0
2008-10-20 16:28:00,3.57545,3.58431,3.57545,3.583,4880000.0
2008-10-20 16:29:00,3.58434,3.58484,3.57863,3.58395,6760000.0
2008-10-20 16:30:00,3.58362,3.58456,3.57762,3.57762,10890000.0
2008-10-20 16:31:00,3.58446,3.58549,3.58054,3.58549,4880000.0
2008-10-20 16:32:00,3.58095,3.58477,3.57468,3.57824,7510000.0
2008-10-20 16:33:00,3.58461,3.58571,3.57907,3.57907,4880000.0
2008-10-20 16:34:00,3.58249,3.58685,3.581,3.58472,9010000.0
2008-10-20 16:35:00,3.58199,3.58415,3.58199,3.58413,3010000.0
2008-10-20 16:36:00,3.58756,3.58825,3.57888,3.57888,4880000.0
2008-10-20 16:37:00,3.57834,3.58447,3.57834,3.58065,7500000.0
2008-10-20 16:38:00,3.58367,3.58507,3.58131,3.58402,4510000.0
2008-10-20 16:39:00,3.57703,3.58903,3.57703,3.58903,6000000.0
2008-10-20 16:40:00,3.58765,3.58765,3.57702,3.58601,5630000.0
2008-10-20 16:41:00,3.58413,3.58518,3.57509,3.58366,4510000.0
2008-10-20 16:42:00,3.57994,3.58385,3.57508,3.58102,7500000.0
2008-10-20 16:43:00,3.58275,3.58586,3.57528,3.57528,8250000.0
2008-10-20 16:45:00,3.58628,3.58644,3.57576,3.58291,11640000.0
2008-10-20 16:46:00,3.58238,3.58574,3.57563,3.58481,6760000.0
2008-10-20 16:47:00,3.58174,3.58565,3.58174,3.58412,8640000.0
2008-10-20 16:49:00,3.58056,3.58686,3.57592,3.58125,7130000.0
2008-10-20 16:52:00,3.5836,3.586,3.57918,3.58509,6760000.0
2008-10-20 16:53:00,3.58431,3.58431,3.57916,3.58388,6750000.0
2008-10-20 16:54:00,3.5817,3.58413,3.5756,3.5827,7510000.0
2008-10-20 16:55:00,3.57835,3.58297,3.57649,3.58248,7500000.0
2008-10-20 16:56:00,3.58093,3.58755,3.58093,3.58136,7130000.0
2008-10-20 16:57:00,3.58695,3.58823,3.57684,3.58543,5630000.0
2008-10-20 16:58:00,3.58337,3.59005,3.58337,3.58611,8630000.0
2008-10-20 16:59:00,3.5825,3.58324,3.57129,3.58324,12010000.0
2008-10-20 17:00:00,3.58416,3.58679,3.57469,3.577,12380000.0
2008-10-20 17:01:00,3.58573,3.58836,3.57802,3.58228,15760000.0
2008-10-20 17:02:00,3.58733,3.58889,3.58313,3.58853,6380000.0
2008-10-20 17:03:00,3.58047,3.5924,3.58047,3.59205,5630000.0
2008-10-20 17:04:00,3.58822,3.59441,3.58581,3.59027,8250000.0
2008-10-20 17:05:00,3.59014,3.5918,3.58284,3.58628,6010000.0
2008-10-20 17:06:00,3.59194,3.59194,3.58151,3.58642,11260000.0
2008-10-20 17:07:00,3.58709,3.58861,3.58344,3.58633,5260000.0
2008-10-20 17:08:00,3.59013,3.59063,3.58542,3.58542,6750000.0
2008-10-20 17:09:00,3.58601,3.58727,3.57649,3.58727,6750000.0
2008-10-20 17:10:00,3.58741,3.58741,3.57811,3.58197,6380000.0
2008-10-20 17:11:00,3.58797,3.58862,3.57747,3.57747,8250000.0
2008-10-20 17:12:00,3.58734,3.58955,3.58495,3.58743,6000000.0
2008-10-20 17:13:00,3.5875,3.58804,3.57898,3.58804,7880000.0
2008-10-20 17:14:00,3.58567,3.59134,3.58135,3.58998,7130000.0
2008-10-20 17:15:00,3.59088,3.59088,3.58326,3.58449,4130000.0
2008-10-20 17:16:00,3.58206,3.58793,3.57869,3.57869,5260000.0
2008-10-20 17:17:00,3.5808,3.58833,3.5808,3.58247,6000000.0
2008-10-20 17:18:00,3.58437,3.58904,3.57965,3.581,7880000.0
2008-10-20 17:19:00,3.57996,3.58793,3.57754,3.57854,13500000.0
2008-10-20 17:20:00,3.58299,3.58299,3.57271,3.58195,4880000.0
2008-10-20 17:22:00,3.57837,3.58405,3.57837,3.58359,6750000.0
2008-10-20 17:23:00,3.57855,3.58283,3.57662,3.578,4880000.0
2008-10-20 17:24:00,3.58206,3.58229,3.57647,3.58229,5630000.0
2008-10-20 17:27:00,3.57523,3.58547,3.57327,3.57476,5640000.0
2008-10-20 17:29:00,3.57432,3.57939,3.57369,3.57795,5250000.0
2008-10-20 17:30:00,3.57888,3.57888,3.56915,3.57383,7510000.0
2008-10-20 17:31:00,3.57279,3.57564,3.56564,3.57152,6000000.0
2008-10-20 17:32:00,3.572,3.57504,3.57075,3.57504,4140000.0
2008-10-20 17:34:00,3.57279,3.57552,3.56495,3.56906,8250000.0
2008-10-20 17:35:00,3.56824,3.57619,3.56824,3.57619,8250000.0
2008-10-20 17:36:00,3.57212,3.57308,3.56852,3.56852,6010000.0
2008-10-20 17:37:00,3.57361,3.5769,3.56541,3.57317,7510000.0
2008-10-20 17:38:00,3.57702,3.57751,3.57345,3.57383,5630000.0
2008-10-20 17:40:00,3.57266,3.57395,3.56519,3.56559,4880000.0
2008-10-20 17:41:00,3.57464,3.578,3.5681,3.578,6750000.0
2008-10-20 17:42:00,3.57166,3.57842,3.56815,3.57512,7880000.0
2008-10-20 17:43:00,3.5751,3.5751,3.56463,3.5747,7880000.0
2008-10-20 17:44:00,3.57608,3.57721,3.56738,3.57671,12380000.0
2008-10-20 17:45:00,3.57308,3.57578,3.56917,3.57474,9750000.0
2008-10-20 17:46:00,3.56586,3.57168,3.55708,3.55708,13510000.0
2008-10-20 17:47:00,3.56837,3.57123,3.56044,3.56044,4880000.0
2008-10-20 17:49:00,3.56991,3.56991,3.56635,3.56757,5250000.0
2008-10-20 17:50:00,3.56872,3.57111,3.5574,3.5574,6750000.0
2008-10-20 17:51:00,3.57027,3.57167,3.563,3.5653,4510000.0
2008-10-20 17:52:00,3.55906,3.56926,3.55906,3.56926,4510000.0
2008-10-20 17:53:00,3.57,3.57172,3.56041,3.56513,7130000.0
2008-10-20 17:54:00,3.56736,3.57026,3.55989,3.5689,5640000.0
2008-10-20 17:55:00,3.56197,3.57023,3.56197,3.5661,4510000.0
2008-10-20 17:57:00,3.57181,3.57182,3.5686,3.56986,5630000.0
2008-10-20 17:58:00,3.56968,3.56968,3.55924,3.56956,5250000.0
2008-10-20 17:59:00,3.56854,3.5703,3.56708,3.5703,4880000.0
2008-10-20 18:00:00,3.57,3.57,3.56417,3.56858,7500000.0
2008-10-20 18:01:00,3.56961,3.57037,3.56067,3.56067,6750000.0
2008-10-20 18:02:00,3.56482,3.56683,3.55817,3.56532,7510000.0
2008-10-20 18:03:00,3.56836,3.56989,3.56291,3.56908,8260000.0
2008-10-20 18:04:00,3.56735,3.56803,3.55768,3.55768,4890000.0
2008-10-20 18:05:00,3.56456,3.56456,3.55204,3.56174,8260000.0
2008-10-20 18:06:00,3.56682,3.56682,3.55434,3.55734,6760000.0
2008-10-20 18:07:00,3.56187,3.56497,3.56054,3.56187,8630000.0
2008-10-20 18:10:00,3.55922,3.56324,3.55734,3.56291,6750000.0
2008-10-20 18:11:00,3.55436,3.56414,3.55436,3.55883,6380000.0
2008-10-20 18:12:00,3.55795,3.56342,3.55302,3.56127,8250000.0
2008-10-20 18:13:00,3.55701,3.56178,3.55331,3.55948,8250000.0
2008-10-20 18:14:00,3.56179,3.56809,3.55684,3.55684,5630000.0
2008-10-20 18:15:00,3.56517,3.56517,3.55621,3.55948,9000000.0
2008-10-20 18:16:00,3.56099,3.56592,3.5561,3.56355,6020000.0
2008-10-20 18:17:00,3.55461,3.56228,3.55246,3.55728,20260000.0
2008-10-20 18:18:00,3.55933,3.56384,3.55447,3.55874,7510000.0
2008-10-20 18:19:00,3.56209,3.56311,3.55213,3.55775,7880000.0
2008-10-20 18:20:00,3.5635,3.5635,3.55685,3.56134,6000000.0
2008-10-20 18:21:00,3.5604,3.56366,3.55912,3.55912,5250000.0
2008-10-20 18:22:00,3.5606,3.56289,3.55363,3.56079,7500000.0
2008-10-20 18:23:00,3.56126,3.5618,3.5561,3.5561,4880000.0
2008-10-20 18:24:00,3.56135,3.56135,3.55564,3.55976,4880000.0
2008-10-20 18:25:00,3.55903,3.56034,3.55607,3.55907,5250000.0
2008-10-20 18:26:00,3.55977,3.56047,3.55513,3.55513,6750000.0
2008-10-20 18:27:00,3.55782,3.5586,3.55782,3.5586,1500000.0
2008-10-20 18:28:00,3.55614,3.56034,3.55472,3.55814,4880000.0
2008-10-20 18:29:00,3.55995,3.56161,3.55513,3.55616,10130000.0
2008-10-20 18:30:00,3.55834,3.56411,3.55621,3.55892,4880000.0
2008-10-20 18:31:00,3.56159,3.56159,3.55392,3.55947,6750000.0
2008-10-20 18:32:00,3.55963,3.56382,3.55412,3.56266,5630000.0
2008-10-20 18:34:00,3.55696,3.5626,3.55696,3.55731,5260000.0
2008-10-20 18:35:00,3.5545,3.56473,3.5545,3.55646,7880000.0
2008-10-20 18:43:00,3.56167,3.5623,3.55587,3.55915,7880000.0
2008-10-20 18:44:00,3.56076,3.56371,3.55354,3.56371,6000000.0
2008-10-20 18:45:00,3.56488,3.56547,3.56016,3.56488,5250000.0
2008-10-20 18:47:00,3.56475,3.56679,3.56004,3.56004,5250000.0
2008-10-20 19:00:00,3.56679,3.56679,3.55444,3.55521,6760000.0
2008-10-20 19:05:00,3.5698,3.57143,3.55854,3.56385,6750000.0
2008-10-20 19:06:00,3.56994,3.56994,3.55747,3.56456,7130000.0
2008-10-20 19:07:00,3.57115,3.57115,3.56348,3.56388,9000000.0
2008-10-20 19:08:00,3.56897,3.57099,3.56897,3.57099,2250000.0
2008-10-20 19:09:00,3.56859,3.57224,3.56046,3.56509,3390000.0
2008-10-20 19:10:00,3.57031,3.57031,3.56008,3.56543,6750000.0
2008-10-20 19:11:00,3.56962,3.56962,3.56911,3.56911,1880000.0
2008-10-20 19:15:00,3.57207,3.57422,3.56482,3.57017,6000000.0
2008-10-20 19:16:00,3.57435,3.57435,3.56776,3.56984,4880000.0
2008-10-20 19:18:00,3.57489,3.57602,3.56465,3.56617,7500000.0
2008-10-20 19:21:00,3.57402,3.5761,3.56945,3.57371,5250000.0
2008-10-20 19:22:00,3.57039,3.57556,3.56902,3.5736,9750000.0
2008-10-20 19:23:00,3.57573,3.57998,3.57225,3.5781,10130000.0
2008-10-20 19:26:00,3.581,3.58431,3.57129,3.57152,7500000.0
2008-10-20 19:30:00,3.57738,3.57807,3.57738,3.57807,1130000.0
2008-10-20 19:31:00,3.57954,3.57954,3.57116,3.57471,8250000.0
2008-10-20 19:32:00,3.57948,3.57948,3.57948,3.57948,750000.0
2008-10-20 19:35:00,3.58009,3.58009,3.57359,3.57699,5250000.0
2008-10-20 19:40:00,3.57794,3.57794,3.56536,3.56681,7500000.0
2008-10-20 19:42:00,3.5781,3.5781,3.56566,3.56852,7500000.0
2008-10-20 19:44:00,3.57506,3.5808,3.57301,3.57332,6760000.0
2008-10-20 19:45:00,3.57604,3.58135,3.57604,3.58135,3750000.0
2008-10-20 19:49:00,3.57542,3.58032,3.57422,3.5782,6000000.0
2008-10-20 19:50:00,3.57705,3.57705,3.56484,3.56654,7500000.0
2008-10-20 19:51:00,3.57455,3.57815,3.56825,3.57313,11630000.0
2008-10-20 19:53:00,3.57651,3.57651,3.56404,3.56709,7500000.0
2008-10-20 19:55:00,3.57212,3.57212,3.5593,3.5612,7500000.0
2008-10-20 19:57:00,3.57274,3.57581,3.57002,3.57002,6000000.0
2008-10-20 19:58:00,3.57524,3.57524,3.56564,3.57429,5250000.0
2008-10-20 20:00:00,3.57755,3.57775,3.56673,3.56812,7130000.0
2008-10-20 20:03:00,3.57512,3.57512,3.56388,3.56522,7130000.0
2008-10-20 20:05:00,3.57018,3.57259,3.57018,3.57101,3000000.0
2008-10-20 20:06:00,3.57334,3.57334,3.56067,3.56321,7130000.0
2008-10-20 20:07:00,3.57271,3.575,3.56473,3.56999,12000000.0
2008-10-20 20:08:00,3.56826,3.57532,3.56765,3.57414,6000000.0
2008-10-20 20:15:00,3.57473,3.5755,3.56648,3.5715,5250000.0
2008-10-20 20:17:00,3.57083,3.57484,3.56966,3.57382,3750000.0
2008-10-20 20:18:00,3.57438,3.5768,3.56431,3.56472,7130000.0
2008-10-20 20:19:00,3.57289,3.57758,3.56745,3.57159,11630000.0
2008-10-20 20:20:00,3.57097,3.57875,3.57097,3.57463,6000000.0
2008-10-20 20:25:00,3.57479,3.57609,3.56474,3.56677,6390000.0
2008-10-20 20:29:00,3.57587,3.57587,3.57495,3.57495,1500000.0
2008-10-20 20:30:00,3.57656,3.57722,3.57172,3.57192,8250000.0
2008-10-20 20:43:00,3.57626,3.57626,3.56464,3.56495,7500000.0
2008-10-20 20:45:00,3.57855,3.57875,3.56773,3.56912,7130000.0
2008-10-20 20:48:00,3.57724,3.57724,3.57113,3.57544,3380000.0
2008-10-20 20:49:00,3.57324,3.57634,3.57046,3.57492,7880000.0
2008-10-20 20:50:00,3.57008,3.57508,3.56779,3.56925,7880000.0
2008-10-20 20:51:00,3.56797,3.57491,3.56376,3.57355,12760000.0
2008-10-20 21:00:00,3.57855,3.57875,3.56773,3.56912,7500000.0
2008-10-20 21:02:00,3.57494,3.57494,3.56206,3.56271,7130000.0
2008-10-20 21:04:00,3.57615,3.57615,3.57217,3.57217,1130000.0
2008-10-20 21:05:00,3.57572,3.57692,3.56528,3.5664,6390000.0
2008-10-20 21:14:00,3.57557,3.57557,3.56574,3.5714,7500000.0
2008-10-20 21:15:00,3.57513,3.57513,3.57387,3.57387,1500000.0
2008-10-20 21:25:00,3.57205,3.57205,3.57015,3.57015,1500000.0
2008-10-20 21:26:00,3.57441,3.57441,3.56194,3.56416,7500000.0
2008-10-20 21:28:00,3.57441,3.57441,3.56191,3.56455,7130000.0
2008-10-20 21:30:00,3.57585,3.57605,3.56503,3.56642,6760000.0
2008-10-20 21:32:00,3.57047,3.57463,3.56592,3.56592,2250000.0
2008-10-20 21:33:00,3.57441,3.57441,3.56197,3.56459,7500000.0
2008-10-20 21:34:00,3.57377,3.57509,3.56492,3.57109,12000000.0
2008-10-20 21:37:00,3.5729,3.5729,3.55767,3.55767,7500000.0
2008-10-20 21:44:00,3.56988,3.57676,3.56988,3.57313,3760000.0
2008-10-20 21:45:00,3.57282,3.57476,3.56474,3.57476,3750000.0
2008-10-20 21:50:00,3.56961,3.57402,3.56097,3.56441,7130000.0
2008-10-20 21:52:00,3.57319,3.57319,3.56075,3.56363,6760000.0
2008-10-20 21:54:00,3.57311,3.57311,3.5607,3.56376,7500000.0
2008-10-20 22:00:00,3.57504,3.57525,3.56423,3.56562,7130000.0
2008-10-20 22:05:00,3.57315,3.57481,3.57304,3.57313,3380000.0
2008-10-20 22:06:00,3.57458,3.57458,3.56178,3.56415,6020000.0
2008-10-20 22:09:00,3.57311,3.57311,3.56069,3.56319,7500000.0
2008-10-20 22:15:00,3.57515,3.57535,3.56433,3.56572,7130000.0
2008-10-20 22:28:00,3.56975,3.57299,3.56975,3.57299,1500000.0
2008-10-20 22:29:00,3.57311,3.57311,3.56063,3.56332,6760000.0
2008-10-20 22:30:00,3.56999,3.57641,3.56451,3.57238,12000000.0
2008-10-20 22:31:00,3.57031,3.5778,3.57031,3.57581,6000000.0
2008-10-20 22:33:00,3.57498,3.57498,3.56276,3.56532,7500000.0
2008-10-20 22:36:00,3.57206,3.57206,3.56244,3.56624,4500000.0
2008-10-20 22:37:00,3.56669,3.56669,3.55422,3.55675,7500000.0
2008-10-20 22:38:00,3.56583,3.56691,3.55684,3.56312,11630000.0
2008-10-20 22:44:00,3.568,3.568,3.56379,3.56379,1500000.0
2008-10-20 22:45:00,3.56661,3.56661,3.55413,3.55624,7500000.0
2008-10-20 22:46:00,3.56547,3.56712,3.55693,3.56322,11260000.0
2008-10-20 22:47:00,3.56308,3.57235,3.56308,3.56765,6000000.0
2008-10-20 22:54:00,3.56758,3.56758,3.56267,3.56272,6000000.0
2008-10-20 22:55:00,3.56854,3.56875,3.55773,3.55912,7130000.0
2008-10-20 22:56:00,3.56523,3.56777,3.55769,3.56299,11630000.0
2008-10-20 22:58:00,3.56353,3.56642,3.55898,3.56642,2250000.0
2008-10-20 22:59:00,3.56684,3.56684,3.55429,3.55694,7130000.0
2008-10-20 23:00:00,3.56987,3.57207,3.56262,3.56797,11260000.0
2008-10-20 23:04:00,3.56733,3.56907,3.55892,3.56484,6000000.0
2008-10-20 23:05:00,3.56703,3.56703,3.55487,3.55764,7500000.0
2008-10-20 23:06:00,3.56552,3.56714,3.55638,3.56265,12000000.0
2008-10-20 23:15:00,3.57084,3.57084,3.55911,3.55919,7130000.0
2008-10-20 23:18:00,3.56214,3.56501,3.55624,3.55624,4500000.0
2008-10-20 23:19:00,3.56684,3.56705,3.55603,3.55742,7500000.0
2008-10-20 23:20:00,3.56526,3.56814,3.55806,3.56382,12000000.0
2008-10-20 23:23:00,3.56655,3.56849,3.5587,3.56849,2630000.0
2008-10-20 23:24:00,3.56712,3.56712,3.55506,3.55674,7500000.0
2008-10-20 23:30:00,3.57134,3.57155,3.56053,3.56192,7130000.0
2008-10-20 23:37:00,3.56719,3.56719,3.55616,3.55781,7130000.0
2008-10-20 23:44:00,3.57145,3.57165,3.56063,3.56202,6760000.0
2008-10-21 00:00:00,3.57185,3.57205,3.56103,3.56242,7130000.0
2008-10-21 00:02:00,3.57552,3.58076,3.57552,3.58076,1500000.0
2008-10-21 00:03:00,3.58163,3.58345,3.57145,3.57223,7500000.0
2008-10-21 00:04:00,3.56466,3.56755,3.55708,3.56348,12000000.0
2008-10-21 00:06:00,3.58231,3.58579,3.57308,3.57308,7500000.0
2008-10-21 00:09:00,3.57182,3.57182,3.57182,3.57182,380000.0
2008-10-21 00:10:00,3.58045,3.58065,3.56963,3.57102,7500000.0
2008-10-21 00:12:00,3.57852,3.57852,3.57072,3.57072,1500000.0
2008-10-21 00:13:00,3.58094,3.58115,3.57013,3.57152,6760000.0
2008-10-21 00:14:00,3.57667,3.57667,3.56031,3.56512,12000000.0
2008-10-21 00:15:00,3.56508,3.57913,3.56449,3.57913,6000000.0
2008-10-21 00:17:00,3.57889,3.57889,3.55828,3.55828,7500000.0
2008-10-21 00:23:00,3.58235,3.58255,3.57153,3.57292,7130000.0
2008-10-21 00:26:00,3.58045,3.58065,3.56963,3.57102,7130000.0
2008-10-21 00:29:00,3.56852,3.56852,3.55888,3.56709,4500000.0
2008-10-21 00:30:00,3.57134,3.57155,3.56053,3.56192,6390000.0
2008-10-21 00:31:00,3.57797,3.58017,3.57072,3.57607,12000000.0
2008-10-21 00:36:00,3.57994,3.57994,3.57994,3.57994,750000.0
2008-10-21 00:37:00,3.56713,3.56713,3.55508,3.55688,6760000.0
2008-10-21 00:39:00,3.57934,3.57955,3.56853,3.56992,7130000.0
2008-10-21 00:42:00,3.56738,3.5688,3.55712,3.55844,7500000.0
2008-10-21 00:45:00,3.56813,3.56877,3.56303,3.56303,1880000.0
2008-10-21 00:46:00,3.56803,3.56803,3.55671,3.55803,7500000.0
2008-10-21 00:49:00,3.57915,3.57935,3.56833,3.56972,7500000.0
2008-10-21 00:51:00,3.56697,3.56697,3.5547,3.55735,7130000.0
2008-10-21 00:53:00,3.56816,3.56968,3.55732,3.5589,7500000.0
2008-10-21 00:58:00,3.57372,3.57372,3.57372,3.57372,750000.0
2008-10-21 00:59:00,3.56995,3.57015,3.55913,3.56052,7500000.0
2008-10-21 01:11:00,3.57835,3.57855,3.56753,3.56892,7130000.0
2008-10-21 01:15:00,3.56995,3.57015,3.55913,3.56052,6760000.0
2008-10-21 01:19:00,3.57241,3.57582,3.57241,3.57582,1500000.0
2008-10-21 01:20:00,3.56702,3.56702,3.55483,3.5567,7500000.0
2008-10-21 01:22:00,3.56817,3.56817,3.5571,3.5571,1500000.0
2008-10-21 01:23:00,3.57775,3.57795,3.56693,3.56832,7130000.0
2008-10-21 01:26:00,3.57744,3.57765,3.56663,3.56802,7130000.0
2008-10-21 01:30:00,3.57374,3.57785,3.56536,3.56855,7130000.0
2008-10-21 01:35:00,3.58074,3.58095,3.56993,3.57132,7500000.0
2008-10-21 01:41:00,3.58155,3.58175,3.57073,3.57212,6390000.0
2008-10-21 01:43:00,3.56684,3.56684,3.55431,3.55622,7500000.0
2008-10-21 01:45:00,3.57165,3.57185,3.56083,3.56222,7130000.0
2008-10-21 01:56:00,3.58235,3.58255,3.57153,3.57292,6760000.0
2008-10-21 02:04:00,3.56838,3.56848,3.55857,3.56767,7500000.0
2008-10-21 02:09:00,3.56629,3.56685,3.55574,3.56245,6750000.0
2008-10-21 02:15:00,3.56837,3.57268,3.56302,3.57109,11250000.0
2008-10-21 02:20:00,3.56677,3.56788,3.56219,3.56769,3750000.0
2008-10-21 02:22:00,3.56694,3.56694,3.55621,3.55621,7130000.0
2008-10-21 02:30:00,3.57134,3.57155,3.56053,3.56192,7500000.0
2008-10-21 02:35:00,3.56365,3.56817,3.56365,3.56794,5250000.0
2008-10-21 02:36:00,3.56338,3.56829,3.55949,3.56824,6750000.0
2008-10-21 02:37:00,3.56929,3.56945,3.55943,3.56617,3380000.0
2008-10-21 02:38:00,3.56579,3.56894,3.56542,3.56668,3750000.0
2008-10-21 02:40:00,3.56778,3.56778,3.55702,3.56343,6010000.0
2008-10-21 02:44:00,3.55906,3.56908,3.55906,3.56525,4880000.0
2008-10-21 02:45:00,3.56937,3.57152,3.56212,3.57086,7880000.0
2008-10-21 02:46:00,3.56457,3.56933,3.56457,3.56672,7500000.0
2008-10-21 03:00:00,3.56947,3.57162,3.56222,3.56757,4520000.0
2008-10-21 03:11:00,3.56564,3.56953,3.56382,3.56752,8250000.0
2008-10-21 03:12:00,3.55917,3.56854,3.55917,3.56811,4880000.0
2008-10-21 03:14:00,3.55821,3.56507,3.55478,3.55478,6750000.0
2008-10-21 03:15:00,3.56927,3.57142,3.56202,3.56927,6750000.0
2008-10-21 03:23:00,3.55684,3.57013,3.55684,3.56313,8250000.0
2008-10-21 03:30:00,3.57187,3.5761,3.56771,3.57203,3750000.0
2008-10-21 03:39:00,3.56772,3.56772,3.55596,3.56017,7880000.0
2008-10-21 03:40:00,3.56727,3.56857,3.56192,3.56813,5630000.0
2008-10-21 03:45:00,3.56648,3.57198,3.56242,3.57053,11640000.0
2008-10-21 03:48:00,3.57832,3.57832,3.56892,3.56892,6020000.0
2008-10-21 03:50:00,3.56287,3.56845,3.55876,3.56767,4510000.0
2008-10-21 03:55:00,3.57689,3.57692,3.57158,3.57692,3750000.0
2008-10-21 04:00:00,3.56767,3.57031,3.56042,3.56977,10130000.0
2008-10-21 04:01:00,3.55888,3.57026,3.55888,3.5658,9000000.0
2008-10-21 04:08:00,3.5648,3.56999,3.56452,3.56673,6380000.0
2008-10-21 04:15:00,3.56597,3.56995,3.56597,3.56995,1130000.0
2008-10-21 04:16:00,3.57725,3.57745,3.56643,3.56782,7130000.0
2008-10-21 04:28:00,3.56992,3.57932,3.56992,3.57932,4880000.0
2008-10-21 04:30:00,3.56714,3.57202,3.56262,3.56555,14250000.0
2008-10-21 04:39:00,3.56713,3.56713,3.56181,3.56186,3750000.0
2008-10-21 04:42:00,3.56856,3.56908,3.56206,3.56638,5250000.0
2008-10-21 04:45:00,3.56923,3.57142,3.56202,3.56634,8630000.0
2008-10-21 05:00:00,3.56627,3.57025,3.56468,3.56468,9390000.0
2008-10-21 05:01:00,3.57987,3.58202,3.57262,3.58073,5640000.0
2008-10-21 05:06:00,3.5664,3.56675,3.55989,3.55989,5250000.0
2008-10-21 05:08:00,3.56733,3.56733,3.56014,3.56014,7500000.0
2008-10-21 05:09:00,3.56847,3.56989,3.56059,3.568,3750000.0
2008-10-21 05:10:00,3.56018,3.56868,3.56018,3.56368,5250000.0
2008-10-21 05:14:00,3.5633,3.56794,3.55698,3.56794,7140000.0
2008-10-21 05:16:00,3.56837,3.56837,3.56173,3.56257,9390000.0
2008-10-21 05:20:00,3.56054,3.57086,3.56054,3.56718,5630000.0
2008-10-21 05:27:00,3.57714,3.57954,3.57424,3.57803,4500000.0
2008-10-21 05:30:00,3.56612,3.56612,3.56612,3.56612,750000.0
2008-10-21 05:31:00,3.56752,3.56752,3.56118,3.56118,3750000.0
2008-10-21 05:33:00,3.56661,3.56713,3.5576,3.56237,5630000.0
2008-10-21 05:41:00,3.56655,3.56727,3.56221,3.56451,7510000.0
2008-10-21 05:45:00,3.56859,3.57012,3.56366,3.56494,10880000.0
2008-10-21 05:48:00,3.58072,3.58094,3.57132,3.58077,6000000.0
2008-10-21 05:54:00,3.58155,3.58175,3.57073,3.57212,6760000.0
2008-10-21 05:56:00,3.58029,3.58221,3.57232,3.57939,5270000.0
2008-10-21 06:00:00,3.5708,3.57547,3.55857,3.55857,7130000.0
2008-10-21 06:05:00,3.58094,3.58115,3.57013,3.57152,6760000.0
2008-10-21 06:10:00,3.58155,3.58175,3.57073,3.57212,7130000.0
2008-10-21 06:15:00,3.57348,3.58127,3.5701,3.57479,15000000.0
2008-10-21 06:18:00,3.57468,3.58172,3.57232,3.57232,4500000.0
2008-10-21 06:20:00,3.56864,3.56895,3.55859,3.56357,9390000.0
2008-10-21 06:21:00,3.56609,3.56801,3.55812,3.56702,5250000.0
2008-10-21 06:29:00,3.57837,3.57949,3.57013,3.57643,6750000.0
2008-10-21 06:30:00,3.56972,3.56972,3.56032,3.56325,8250000.0
2008-10-21 06:39:00,3.58094,3.58115,3.57013,3.57152,7130000.0
2008-10-21 06:45:00,3.56474,3.56982,3.56042,3.56839,16510000.0
2008-10-21 06:51:00,3.56893,3.57044,3.55943,3.56418,9000000.0
2008-10-21 06:56:00,3.57912,3.58078,3.57162,3.57697,4510000.0
2008-10-21 07:00:00,3.57061,3.57092,3.55904,3.56651,16140000.0
2008-10-21 07:02:00,3.56699,3.56847,3.55932,3.56847,4510000.0
2008-10-21 07:03:00,3.5614,3.56746,3.5614,3.56609,3380000.0
2008-10-21 07:10:00,3.57253,3.57643,3.57253,3.57643,1500000.0
2008-10-21 07:11:00,3.56787,3.5696,3.56414,3.56775,4130000.0
2008-10-21 07:14:00,3.56473,3.57077,3.56473,3.56506,6750000.0
2008-10-21 07:18:00,3.56206,3.56842,3.55902,3.56206,7880000.0
2008-10-21 07:19:00,3.56685,3.56911,3.5594,3.5679,4510000.0
2008-10-21 07:21:00,3.56749,3.56805,3.56749,3.56805,1500000.0
2008-10-21 07:22:00,3.56881,3.56881,3.56848,3.56848,1500000.0
2008-10-21 07:23:00,3.5668,3.57118,3.55943,3.56433,9390000.0
2008-10-21 07:24:00,3.56761,3.57272,3.56217,3.56959,4880000.0
2008-10-21 07:30:00,3.56982,3.5707,3.56042,3.56335,11640000.0
2008-10-21 07:33:00,3.56724,3.56966,3.55916,3.56743,5250000.0
2008-10-21 07:42:00,3.57216,3.57713,3.57204,3.57713,6000000.0
2008-10-21 07:45:00,3.56985,3.56985,3.56985,3.56985,1500000.0
2008-10-21 07:46:00,3.56812,3.56812,3.55688,3.55874,7500000.0
2008-10-21 07:47:00,3.5663,3.56943,3.55931,3.56412,11630000.0
2008-10-21 07:48:00,3.56064,3.56812,3.5603,3.5674,6000000.0
2008-10-21 07:50:00,3.56389,3.56986,3.55983,3.56603,9020000.0
2008-10-21 07:51:00,3.56316,3.56874,3.55862,3.56874,4880000.0
2008-10-21 07:52:00,3.56955,3.56955,3.56231,3.56319,3750000.0
2008-10-21 07:53:00,3.56769,3.56832,3.56271,3.56462,3380000.0
2008-10-21 07:54:00,3.56808,3.56808,3.55697,3.56485,6380000.0
2008-10-21 07:55:00,3.56823,3.56823,3.56153,3.56298,3760000.0
2008-10-21 07:56:00,3.56387,3.57022,3.56006,3.56812,5250000.0
2008-10-21 07:57:00,3.56709,3.56856,3.55857,3.56751,9760000.0
2008-10-21 07:58:00,3.56202,3.56774,3.56193,3.56193,4880000.0
2008-10-21 08:00:00,3.57094,3.57419,3.56317,3.57419,12760000.0
2008-10-21 08:01:00,3.56762,3.56822,3.56213,3.56822,6760000.0
2008-10-21 08:02:00,3.56708,3.56708,3.55687,3.56701,4500000.0
2008-10-21 08:03:00,3.56028,3.56913,3.56028,3.56767,6010000.0
2008-10-21 08:04:00,3.56754,3.57001,3.56024,3.56312,7880000.0
2008-10-21 08:05:00,3.57005,3.5727,3.5628,3.5628,8630000.0
2008-10-21 08:06:00,3.58335,3.58674,3.57519,3.57519,7500000.0
2008-10-21 08:07:00,3.58304,3.5852,3.57529,3.57884,7130000.0
2008-10-21 08:08:00,3.57438,3.58408,3.57397,3.58176,3750000.0
2008-10-21 08:09:00,3.57977,3.58172,3.57819,3.58172,2630000.0
2008-10-21 08:10:00,3.58356,3.58366,3.57414,3.58348,5630000.0
2008-10-21 08:11:00,3.58201,3.58296,3.57343,3.58174,3380000.0
2008-10-21 08:12:00,3.5835,3.58536,3.57378,3.58463,5250000.0
2008-10-21 08:13:00,3.5855,3.58727,3.57998,3.58111,4500000.0
2008-10-21 08:14:00,3.58519,3.58519,3.58499,3.58499,1500000.0
2008-10-21 08:15:00,3.58178,3.58908,3.57653,3.5881,19130000.0
2008-10-21 08:16:00,3.58696,3.58913,3.58064,3.58333,5630000.0
2008-10-21 08:17:00,3.58877,3.59084,3.58121,3.59084,6000000.0
2008-10-21 08:18:00,3.59269,3.59269,3.58582,3.59264,5250000.0
2008-10-21 08:20:00,3.59193,3.59359,3.58332,3.5841,4500000.0
2008-10-21 08:21:00,3.59123,3.59474,3.58461,3.59218,9380000.0
2008-10-21 08:22:00,3.59713,3.59783,3.59073,3.59408,5260000.0
2008-10-21 08:23:00,3.59308,3.59438,3.58399,3.59367,8630000.0
2008-10-21 08:24:00,3.58631,3.59584,3.58631,3.59584,4130000.0
2008-10-21 08:25:00,3.59445,3.59458,3.59035,3.59035,3000000.0
2008-10-21 08:26:00,3.59271,3.59497,3.58837,3.5932,4500000.0
2008-10-21 08:27:00,3.58567,3.59216,3.5799,3.58908,6000000.0
2008-10-21 08:28:00,3.59278,3.59411,3.58267,3.59307,11260000.0
2008-10-21 08:30:00,3.59589,3.59623,3.58652,3.58682,8630000.0
2008-10-21 08:31:00,3.59076,3.59359,3.58388,3.59158,4880000.0
2008-10-21 08:32:00,3.59233,3.59276,3.58267,3.58575,7510000.0
2008-10-21 08:33:00,3.59312,3.59312,3.58733,3.58859,4510000.0
2008-10-21 08:34:00,3.58878,3.58878,3.57833,3.58622,4880000.0
2008-10-21 08:35:00,3.59245,3.59392,3.58208,3.59026,11260000.0
2008-10-21 08:36:00,3.58296,3.59619,3.58296,3.5911,7500000.0
2008-10-21 08:37:00,3.5931,3.59317,3.58804,3.59312,4880000.0
2008-10-21 08:38:00,3.59058,3.59194,3.57953,3.59194,9380000.0
2008-10-21 08:39:00,3.58673,3.59352,3.58401,3.58978,6380000.0
2008-10-21 08:40:00,3.58971,3.59161,3.58033,3.58935,11260000.0
2008-10-21 08:41:00,3.58258,3.59114,3.58122,3.59084,5250000.0
2008-10-21 08:42:00,3.58603,3.5861,3.57358,3.5861,6750000.0
2008-10-21 08:43:00,3.58632,3.58632,3.57297,3.58467,5260000.0
2008-10-21 08:44:00,3.58391,3.58622,3.58006,3.58622,5250000.0
2008-10-21 08:45:00,3.58594,3.58594,3.57382,3.5847,9760000.0
2008-10-21 08:46:00,3.58198,3.58484,3.57336,3.58484,7130000.0
2008-10-21 08:47:00,3.5812,3.58711,3.57675,3.57675,7500000.0
2008-10-21 08:48:00,3.58069,3.58714,3.58027,3.58149,6750000.0
2008-10-21 08:49:00,3.58343,3.58646,3.57421,3.58646,10880000.0
2008-10-21 08:50:00,3.58811,3.58882,3.57992,3.58798,7130000.0
2008-10-21 08:51:00,3.57988,3.58912,3.57988,3.5872,4510000.0
2008-10-21 08:52:00,3.58831,3.58901,3.58171,3.58208,6380000.0
2008-10-21 08:53:00,3.58636,3.58665,3.5811,3.58589,7500000.0
2008-10-21 08:54:00,3.58682,3.5919,3.58084,3.58904,13140000.0
2008-10-21 08:55:00,3.58601,3.59383,3.58601,3.58821,4130000.0
2008-10-21 08:56:00,3.59476,3.59762,3.58774,3.59762,4880000.0
2008-10-21 08:57:00,3.59362,3.59551,3.58578,3.59191,6000000.0
2008-10-21 08:58:00,3.59106,3.59387,3.58788,3.59331,5640000.0
2008-10-21 08:59:00,3.59066,3.59264,3.5815,3.58586,5630000.0
2008-10-21 09:00:00,3.59226,3.59486,3.58461,3.5907,19140000.0
2008-10-21 09:01:00,3.58212,3.59227,3.58212,3.58536,7510000.0
2008-10-21 09:02:00,3.59427,3.59525,3.58873,3.59525,6750000.0
2008-10-21 09:03:00,3.59582,3.60037,3.58504,3.59498,5250000.0
2008-10-21 09:04:00,3.59661,3.60511,3.59332,3.60381,7510000.0
2008-10-21 09:05:00,3.59953,3.60212,3.59574,3.60019,5630000.0
2008-10-21 09:06:00,3.59143,3.60224,3.59143,3.6009,5250000.0
2008-10-21 09:07:00,3.59739,3.60469,3.59437,3.60079,7880000.0
2008-10-21 09:08:00,3.60485,3.60512,3.59766,3.60135,5250000.0
2008-10-21 09:09:00,3.59868,3.60142,3.59339,3.59467,7880000.0
2008-10-21 09:10:00,3.58674,3.58989,3.58398,3.58572,5630000.0
2008-10-21 09:11:00,3.58644,3.5973,3.58146,3.59639,5260000.0
2008-10-21 09:12:00,3.59056,3.59727,3.57981,3.59147,7130000.0
2008-10-21 09:13:00,3.58792,3.59345,3.58271,3.58515,7130000.0
2008-10-21 09:14:00,3.58635,3.59187,3.58548,3.59076,4880000.0
2008-10-21 09:15:00,3.59112,3.59177,3.57897,3.58968,8630000.0
2008-10-21 09:16:00,3.58358,3.58894,3.58358,3.58453,4880000.0
2008-10-21 09:17:00,3.58936,3.58998,3.58086,3.58086,8250000.0
2008-10-21 09:18:00,3.58861,3.59133,3.58045,3.58874,6760000.0
2008-10-21 09:19:00,3.58909,3.5921,3.58251,3.58251,7500000.0
2008-10-21 09:20:00,3.59189,3.59661,3.58865,3.58865,7880000.0
2008-10-21 09:21:00,3.59006,3.59714,3.59006,3.59494,6750000.0
2008-10-21 09:22:00,3.59054,3.59808,3.58707,3.5968,7880000.0
2008-10-21 09:23:00,3.59632,3.5991,3.58865,3.5991,6760000.0
2008-10-21 09:24:00,3.59141,3.60246,3.59141,3.60223,6760000.0
2008-10-21 09:25:00,3.59887,3.60414,3.59648,3.59923,7880000.0
2008-10-21 09:26:00,3.59482,3.60168,3.58799,3.59447,12020000.0
2008-10-21 09:27:00,3.60015,3.60015,3.59464,3.59464,7510000.0
2008-10-21 09:28:00,3.59812,3.60789,3.59691,3.60316,6000000.0
2008-10-21 09:29:00,3.60851,3.61079,3.59879,3.60884,7500000.0
2008-10-21 09:30:00,3.60772,3.60888,3.60045,3.6014,7500000.0
2008-10-21 09:31:00,3.60722,3.60727,3.59647,3.59647,7500000.0
2008-10-21 09:32:00,3.60551,3.60567,3.59826,3.60016,7880000.0
2008-10-21 09:33:00,3.5995,3.60381,3.59724,3.5996,4880000.0
2008-10-21 09:34:00,3.6044,3.60568,3.59834,3.6043,5270000.0
2008-10-21 09:35:00,3.60107,3.60696,3.59629,3.59933,11630000.0
2008-10-21 09:36:00,3.59669,3.60052,3.59474,3.59995,6380000.0
2008-10-21 09:37:00,3.59419,3.5976,3.59217,3.5945,5260000.0
2008-10-21 09:38:00,3.59774,3.59774,3.59003,3.59143,5630000.0
2008-10-21 09:39:00,3.5875,3.59741,3.58745,3.59525,6010000.0
2008-10-21 09:40:00,3.58902,3.59305,3.58454,3.58466,7880000.0
2008-10-21 09:41:00,3.59699,3.59734,3.59165,3.59667,5630000.0
2008-10-21 09:42:00,3.59874,3.60054,3.59533,3.59533,6380000.0
2008-10-21 09:43:00,3.60013,3.60067,3.59252,3.59252,5630000.0
2008-10-21 09:44:00,3.59839,3.59849,3.59332,3.59729,7520000.0
2008-10-21 09:45:00,3.59898,3.60087,3.58817,3.59988,11640000.0
2008-10-21 09:46:00,3.59941,3.60123,3.59538,3.60123,6000000.0
2008-10-21 09:47:00,3.59419,3.59887,3.58737,3.59852,7500000.0
2008-10-21 09:48:00,3.58919,3.59918,3.58919,3.59806,5630000.0
2008-10-21 09:49:00,3.60384,3.60387,3.59671,3.59671,5250000.0
2008-10-21 09:50:00,3.60385,3.60385,3.59871,3.59871,6010000.0
2008-10-21 09:51:00,3.59523,3.6053,3.59523,3.60356,7130000.0
2008-10-21 09:52:00,3.60328,3.60559,3.6011,3.60219,5260000.0
2008-10-21 09:53:00,3.60304,3.60527,3.59904,3.60283,8250000.0
2008-10-21 09:54:00,3.60189,3.60539,3.59549,3.59555,7130000.0
2008-10-21 09:55:00,3.60293,3.60447,3.59402,3.59973,9000000.0
2008-10-21 09:56:00,3.60447,3.60508,3.59822,3.60435,7880000.0
2008-10-21 09:57:00,3.59775,3.60599,3.59339,3.59339,7500000.0
2008-10-21 09:58:00,3.60262,3.60325,3.59642,3.59976,8250000.0
2008-10-21 09:59:00,3.59274,3.60252,3.58997,3.6014,7140000.0
2008-10-21 10:00:00,3.59749,3.60332,3.5924,3.60124,13530000.0
2008-10-21 10:01:00,3.59968,3.60579,3.59345,3.60276,8250000.0
2008-10-21 10:02:00,3.59934,3.60006,3.59437,3.59865,4130000.0
2008-10-21 10:03:00,3.59803,3.59961,3.58971,3.59479,6000000.0
2008-10-21 10:04:00,3.59784,3.60368,3.58991,3.60178,7510000.0
2008-10-21 10:05:00,3.60084,3.60092,3.58889,3.59965,4880000.0
2008-10-21 10:06:00,3.59953,3.60242,3.5941,3.6008,7130000.0
2008-10-21 10:07:00,3.60105,3.60105,3.59119,3.59686,4880000.0
2008-10-21 10:08:00,3.59602,3.59929,3.58935,3.5952,6380000.0
2008-10-21 10:09:00,3.59308,3.59876,3.59308,3.59639,4880000.0
2008-10-21 10:10:00,3.59256,3.59809,3.59256,3.59566,6000000.0
2008-10-21 10:11:00,3.59594,3.59594,3.58079,3.59507,7510000.0
2008-10-21 10:12:00,3.59657,3.59657,3.5873,3.59429,5250000.0
2008-10-21 10:13:00,3.59134,3.59696,3.59134,3.59593,5250000.0
2008-10-21 10:14:00,3.5912,3.5954,3.58904,3.58974,5260000.0
2008-10-21 10:15:00,3.59155,3.59605,3.58884,3.59455,7510000.0
2008-10-21 10:16:00,3.59261,3.59298,3.58181,3.591,6750000.0
2008-10-21 10:17:00,3.58504,3.59645,3.58504,3.59322,5630000.0
2008-10-21 10:18:00,3.59349,3.59429,3.58191,3.58191,6010000.0
2008-10-21 10:19:00,3.58958,3.59019,3.58643,3.58934,6380000.0
2008-10-21 10:20:00,3.58119,3.58803,3.57492,3.58204,20260000.0
2008-10-21 10:21:00,3.58068,3.58847,3.5775,3.58757,6380000.0
2008-10-21 10:22:00,3.58498,3.59068,3.58308,3.58544,7880000.0
2008-10-21 10:23:00,3.5846,3.59029,3.58268,3.58419,7510000.0
2008-10-21 10:24:00,3.58321,3.59062,3.58133,3.58659,20260000.0
2008-10-21 10:25:00,3.58556,3.59193,3.58129,3.59167,7880000.0
2008-10-21 10:26:00,3.5902,3.59127,3.5812,3.5902,7880000.0
2008-10-21 10:27:00,3.59176,3.59307,3.58769,3.5916,4890000.0
2008-10-21 10:28:00,3.59249,3.59381,3.58701,3.59289,5250000.0
2008-10-21 10:29:00,3.59372,3.59398,3.58672,3.59117,7510000.0
2008-10-21 10:30:00,3.58632,3.59563,3.58632,3.58906,18010000.0
2008-10-21 10:31:00,3.58274,3.593,3.58274,3.593,5250000.0
2008-10-21 10:32:00,3.58486,3.59417,3.58486,3.59417,5630000.0
2008-10-21 10:33:00,3.58952,3.5954,3.58846,3.5954,7880000.0
2008-10-21 10:34:00,3.58577,3.59624,3.58577,3.59553,3380000.0
2008-10-21 10:35:00,3.59536,3.5987,3.58962,3.59807,6000000.0
2008-10-21 10:36:00,3.59445,3.59445,3.58495,3.58957,8250000.0
2008-10-21 10:37:00,3.59709,3.6,3.58778,3.59672,7510000.0
2008-10-21 10:38:00,3.5883,3.60129,3.58601,3.5935,19890000.0
2008-10-21 10:39:00,3.59694,3.59726,3.59057,3.5943,6750000.0
2008-10-21 10:40:00,3.59045,3.59497,3.58593,3.59191,7500000.0
2008-10-21 10:41:00,3.58702,3.59589,3.58702,3.59589,5250000.0
2008-10-21 10:42:00,3.59509,3.59638,3.59,3.59638,5630000.0
2008-10-21 10:43:00,3.59366,3.59573,3.58464,3.59341,6000000.0
2008-10-21 10:44:00,3.59415,3.59905,3.59107,3.59823,6390000.0
2008-10-21 10:45:00,3.59066,3.59492,3.59005,3.59178,7130000.0
2008-10-21 10:46:00,3.58896,3.5945,3.58382,3.5945,8250000.0
2008-10-21 10:47:00,3.59275,3.59498,3.58699,3.59399,5630000.0
2008-10-21 10:50:00,3.59339,3.59636,3.5839,3.59636,7130000.0
2008-10-21 10:51:00,3.59154,3.5961,3.58887,3.58887,7500000.0
2008-10-21 10:52:00,3.59314,3.59319,3.58769,3.58808,7130000.0
2008-10-21 10:53:00,3.58917,3.59352,3.58716,3.59325,6000000.0
2008-10-21 10:54:00,3.59366,3.59366,3.58871,3.58876,5250000.0
2008-10-21 10:55:00,3.59358,3.59358,3.58882,3.58884,7880000.0
2008-10-21 10:56:00,3.58826,3.5941,3.58474,3.59307,6760000.0
2008-10-21 10:57:00,3.59292,3.59292,3.58345,3.59147,5260000.0
2008-10-21 10:58:00,3.58838,3.59208,3.58262,3.59059,7880000.0
2008-10-21 10:59:00,3.58206,3.5913,3.58206,3.58482,7130000.0
2008-10-21 11:00:00,3.58639,3.59001,3.58198,3.58959,10500000.0
2008-10-21 11:01:00,3.58891,3.58964,3.58329,3.58509,6380000.0
2008-10-21 11:02:00,3.58961,3.58981,3.58274,3.589,4880000.0
2008-10-21 11:03:00,3.5888,3.58926,3.57754,3.58876,10130000.0
2008-10-21 11:06:00,3.59047,3.59118,3.58008,3.58141,7500000.0
2008-10-21 11:08:00,3.58296,3.58978,3.57779,3.58978,5630000.0
2008-10-21 11:09:00,3.59264,3.59561,3.58611,3.59036,7880000.0
2008-10-21 11:10:00,3.59311,3.6003,3.58763,3.59636,6750000.0
2008-10-21 11:11:00,3.5966,3.59692,3.59114,3.5948,5250000.0
2008-10-21 11:12:00,3.59402,3.5963,3.585,3.585,6750000.0
2008-10-21 11:13:00,3.59038,3.59696,3.59004,3.59499,9760000.0
2008-10-21 11:15:00,3.59113,3.59744,3.59003,3.59605,8640000.0
2008-10-21 11:16:00,3.59484,3.59789,3.5889,3.59338,7880000.0
2008-10-21 11:17:00,3.59615,3.59747,3.58899,3.5922,7880000.0
2008-10-21 11:18:00,3.58825,3.59793,3.58825,3.59241,8640000.0
2008-10-21 11:19:00,3.59496,3.59712,3.58802,3.59609,5630000.0
2008-10-21 11:20:00,3.59698,3.60015,3.59367,3.59915,7880000.0
2008-10-21 11:21:00,3.59858,3.60118,3.59041,3.5998,8630000.0
2008-10-21 11:22:00,3.59663,3.59767,3.5919,3.59514,6380000.0
2008-10-21 11:25:00,3.59413,3.5966,3.58643,3.59603,7130000.0
2008-10-21 11:26:00,3.59165,3.59675,3.58715,3.59675,7130000.0
2008-10-21 11:27:00,3.59164,3.59738,3.58604,3.59478,7130000.0
2008-10-21 11:28:00,3.59255,3.59255,3.58067,3.59077,5630000.0
2008-10-21 11:29:00,3.59548,3.59729,3.59077,3.59077,4880000.0
2008-10-21 11:30:00,3.59694,3.5973,3.59073,3.59391,6760000.0
2008-10-21 11:31:00,3.59325,3.59839,3.59076,3.59536,6750000.0
2008-10-21 11:32:00,3.59626,3.59799,3.59177,3.59593,6000000.0
2008-10-21 11:33:00,3.59317,3.59539,3.58876,3.58876,5630000.0
2008-10-21 11:34:00,3.59549,3.59748,3.58855,3.59608,7130000.0
2008-10-21 11:35:00,3.58676,3.59717,3.58676,3.59531,8250000.0
2008-10-21 11:36:00,3.59244,3.59641,3.58868,3.59639,6750000.0
2008-10-21 11:37:00,3.59702,3.60093,3.59122,3.60022,4890000.0
2008-10-21 11:38:00,3.59352,3.59864,3.58878,3.59773,9010000.0
2008-10-21 11:39:00,3.59347,3.59668,3.58764,3.59222,8250000.0
2008-10-21 11:41:00,3.59321,3.60008,3.58878,3.58878,6000000.0
2008-10-21 11:42:00,3.59508,3.59684,3.58741,3.58741,5250000.0
2008-10-21 11:43:00,3.59027,3.59681,3.59019,3.59586,6750000.0
2008-10-21 11:44:00,3.59459,3.59566,3.5856,3.59566,14630000.0
2008-10-21 11:45:00,3.59673,3.59805,3.59048,3.5954,13880000.0
2008-10-21 11:46:00,3.59763,3.59763,3.58952,3.59596,5250000.0
2008-10-21 11:47:00,3.59346,3.59953,3.58876,3.59161,6380000.0
2008-10-21 11:48:00,3.59708,3.59768,3.58466,3.59688,4880000.0
2008-10-21 11:49:00,3.59833,3.59871,3.59393,3.59438,6380000.0
2008-10-21 11:50:00,3.59712,3.59715,3.58747,3.59228,7130000.0
2008-10-21 11:51:00,3.59861,3.60123,3.59354,3.59844,7130000.0
2008-10-21 11:52:00,3.59975,3.59975,3.59168,3.59826,5250000.0
2008-10-21 11:53:00,3.59602,3.60084,3.59044,3.60064,6010000.0
2008-10-21 11:54:00,3.60056,3.60122,3.59582,3.59701,5630000.0
2008-10-21 11:55:00,3.60195,3.60269,3.59289,3.59882,5640000.0
2008-10-21 11:56:00,3.60137,3.60302,3.59753,3.60228,4880000.0
2008-10-21 11:57:00,3.60065,3.60683,3.60002,3.60002,5630000.0
2008-10-21 11:58:00,3.59864,3.60308,3.59772,3.59772,8250000.0
2008-10-21 11:59:00,3.59971,3.60308,3.59501,3.60308,5250000.0
2008-10-21 12:00:00,3.60036,3.60386,3.59659,3.59659,9750000.0
2008-10-21 12:01:00,3.59667,3.60027,3.59667,3.60027,6380000.0
2008-10-21 12:02:00,3.59986,3.59987,3.59295,3.59735,8250000.0
2008-10-21 12:03:00,3.59463,3.60086,3.59463,3.59554,8250000.0
2008-10-21 12:04:00,3.59836,3.59932,3.59423,3.59791,6380000.0
2008-10-21 12:05:00,3.59443,3.59964,3.59034,3.59925,4880000.0
2008-10-21 12:08:00,3.59942,3.60062,3.59052,3.59536,5250000.0
2008-10-21 12:09:00,3.60075,3.6018,3.59601,3.59945,7130000.0
2008-10-21 12:10:00,3.59651,3.60281,3.59546,3.60018,7890000.0
2008-10-21 12:11:00,3.59763,3.60202,3.59172,3.60104,6380000.0
2008-10-21 12:14:00,3.59881,3.59936,3.59619,3.59692,7130000.0
2008-10-21 12:15:00,3.59988,3.6,3.59284,3.59504,11260000.0
2008-10-21 12:16:00,3.59876,3.60125,3.59581,3.59772,6750000.0
2008-10-21 12:17:00,3.59936,3.60053,3.58966,3.60053,7890000.0
2008-10-21 12:18:00,3.58915,3.59816,3.58915,3.59752,6380000.0
2008-10-21 12:19:00,3.59765,3.59964,3.59324,3.59755,6750000.0
2008-10-21 12:20:00,3.59758,3.59903,3.58795,3.59751,8260000.0
2008-10-21 12:21:00,3.59944,3.60021,3.59758,3.59758,4140000.0
2008-10-21 12:22:00,3.58941,3.59932,3.58894,3.59023,8260000.0
2008-10-21 12:23:00,3.59874,3.59978,3.59007,3.59007,7510000.0
2008-10-21 12:24:00,3.59976,3.60101,3.59138,3.60085,7500000.0
2008-10-21 12:25:00,3.59305,3.59983,3.59305,3.59797,10880000.0
2008-10-21 12:26:00,3.59771,3.60166,3.59563,3.59879,7880000.0
2008-10-21 12:27:00,3.599,3.60072,3.59446,3.59822,6000000.0
2008-10-21 12:28:00,3.59902,3.59902,3.59498,3.59779,7500000.0
2008-10-21 12:29:00,3.59242,3.59742,3.59124,3.59742,5260000.0
2008-10-21 12:30:00,3.58897,3.60312,3.58897,3.5931,17650000.0
2008-10-21 12:31:00,3.59495,3.59561,3.58848,3.59561,8250000.0
2008-10-21 12:32:00,3.5956,3.5956,3.59063,3.5947,7500000.0
2008-10-21 12:33:00,3.59187,3.59662,3.59042,3.59652,4890000.0
2008-10-21 12:35:00,3.59657,3.59657,3.58366,3.59515,10500000.0
2008-10-21 12:37:00,3.59452,3.59647,3.59084,3.59084,6770000.0
2008-10-21 12:38:00,3.59709,3.59709,3.59055,3.59388,5630000.0
2008-10-21 12:39:00,3.59609,3.59628,3.58791,3.58943,6760000.0
2008-10-21 12:40:00,3.59462,3.59462,3.58645,3.59296,6380000.0
2008-10-21 12:41:00,3.59036,3.59283,3.58181,3.59262,6750000.0
2008-10-21 12:42:00,3.58987,3.59493,3.58501,3.59493,7510000.0
2008-10-21 12:43:00,3.58926,3.59562,3.58388,3.58388,7500000.0
2008-10-21 12:45:00,3.59439,3.59592,3.58633,3.59552,13520000.0
2008-10-21 12:46:00,3.58601,3.59677,3.58601,3.59458,13890000.0
2008-10-21 12:47:00,3.58748,3.59762,3.58748,3.59537,7880000.0
2008-10-21 12:48:00,3.59444,3.59708,3.59094,3.59198,10130000.0
2008-10-21 12:49:00,3.59586,3.5977,3.59095,3.59252,7140000.0
2008-10-21 12:50:00,3.58824,3.59955,3.58824,3.59741,6000000.0
2008-10-21 12:51:00,3.59215,3.5954,3.58966,3.59052,4140000.0
2008-10-21 12:52:00,3.59157,3.59197,3.57865,3.58953,5630000.0
2008-10-21 12:53:00,3.5938,3.5938,3.58994,3.58998,5250000.0
2008-10-21 12:54:00,3.59497,3.59528,3.58803,3.58803,6750000.0
2008-10-21 12:55:00,3.59167,3.59167,3.58187,3.59096,7890000.0
2008-10-21 12:56:00,3.58754,3.59355,3.5824,3.5895,7500000.0
2008-10-21 12:58:00,3.59466,3.59548,3.58853,3.59502,4510000.0
2008-10-21 12:59:00,3.59672,3.59702,3.59237,3.59237,8250000.0
2008-10-21 13:00:00,3.58477,3.59763,3.5832,3.59506,13130000.0
2008-10-21 13:01:00,3.59658,3.5979,3.58772,3.5979,5630000.0
2008-10-21 13:02:00,3.59385,3.59741,3.59217,3.59569,5630000.0
2008-10-21 13:03:00,3.59118,3.59611,3.58978,3.59566,7500000.0
2008-10-21 13:04:00,3.59496,3.59877,3.58981,3.59849,4880000.0
2008-10-21 13:05:00,3.59855,3.60058,3.59519,3.59618,5630000.0
2008-10-21 13:06:00,3.59698,3.60013,3.58991,3.58991,4880000.0
2008-10-21 13:07:00,3.59745,3.60282,3.59376,3.59799,8630000.0
2008-10-21 13:08:00,3.59678,3.60464,3.59583,3.60164,6380000.0
2008-10-21 13:09:00,3.60042,3.60132,3.59523,3.59587,6750000.0
2008-10-21 13:10:00,3.59836,3.60035,3.59734,3.60035,6010000.0
2008-10-21 13:11:00,3.60046,3.60221,3.59521,3.59683,7130000.0
2008-10-21 13:12:00,3.60124,3.60427,3.59418,3.59973,6770000.0
2008-10-21 13:13:00,3.60518,3.60518,3.60451,3.60451,1500000.0
2008-10-21 13:14:00,3.59212,3.60406,3.59212,3.60186,5630000.0
2008-10-21 13:15:00,3.6023,3.60507,3.59856,3.60258,7500000.0
2008-10-21 13:16:00,3.60433,3.60846,3.60142,3.60506,5630000.0
2008-10-21 13:17:00,3.60185,3.60599,3.59633,3.60456,7130000.0
2008-10-21 13:18:00,3.60469,3.60547,3.59921,3.60069,4890000.0
2008-10-21 13:20:00,3.60552,3.60919,3.59722,3.60478,4880000.0
2008-10-21 13:21:00,3.5995,3.60308,3.59448,3.59508,7500000.0
2008-10-21 13:22:00,3.6007,3.6007,3.58895,3.58926,7880000.0
2008-10-21 13:23:00,3.59248,3.59917,3.59236,3.59917,5630000.0
2008-10-21 13:24:00,3.59959,3.60186,3.59221,3.60153,7880000.0
2008-10-21 13:25:00,3.59825,3.60097,3.59048,3.59838,6390000.0
2008-10-21 13:26:00,3.60064,3.60235,3.5943,3.5943,6380000.0
2008-10-21 13:27:00,3.60297,3.6078,3.59298,3.60507,7500000.0
2008-10-21 13:28:00,3.60216,3.60408,3.59168,3.60237,6750000.0
2008-10-21 13:29:00,3.59858,3.60372,3.59513,3.59992,4880000.0
2008-10-21 13:30:00,3.59784,3.60255,3.59227,3.59828,4890000.0
2008-10-21 13:31:00,3.60348,3.60465,3.59638,3.60465,5250000.0
2008-10-21 13:32:00,3.60343,3.60563,3.60072,3.60234,6380000.0
2008-10-21 13:33:00,3.60413,3.6043,3.59418,3.6043,6380000.0
2008-10-21 13:34:00,3.6002,3.60666,3.59646,3.60237,11260000.0
2008-10-21 13:35:00,3.59906,3.60264,3.59341,3.60264,8250000.0
2008-10-21 13:37:00,3.60061,3.60497,3.59976,3.59976,5260000.0
2008-10-21 13:38:00,3.59838,3.60017,3.59727,3.59997,3750000.0
2008-10-21 13:39:00,3.60289,3.60478,3.59719,3.59955,7500000.0
2008-10-21 13:40:00,3.59178,3.60185,3.59178,3.59836,8250000.0
2008-10-21 13:41:00,3.60079,3.60189,3.59585,3.60189,6750000.0
2008-10-21 13:42:00,3.60074,3.60119,3.59321,3.59597,6760000.0
2008-10-21 13:43:00,3.59437,3.60336,3.59437,3.59644,6760000.0
2008-10-21 13:44:00,3.59585,3.59857,3.59319,3.59696,10130000.0
2008-10-21 13:45:00,3.59705,3.60412,3.5938,3.60101,11270000.0
2008-10-21 13:46:00,3.60058,3.60121,3.5951,3.59564,5630000.0
2008-10-21 13:47:00,3.60024,3.60473,3.5925,3.59883,6750000.0
2008-10-21 13:48:00,3.59206,3.60259,3.59206,3.59948,5250000.0
2008-10-21 13:49:00,3.59797,3.60097,3.59304,3.59304,6380000.0
2008-10-21 13:50:00,3.59631,3.60054,3.59372,3.5967,8640000.0
2008-10-21 13:51:00,3.59934,3.60041,3.59286,3.60024,9380000.0
2008-10-21 13:52:00,3.59919,3.60111,3.59554,3.59928,6380000.0
2008-10-21 13:53:00,3.59048,3.59942,3.59048,3.59879,5630000.0
2008-10-21 13:54:00,3.59411,3.59964,3.59365,3.59951,9760000.0
2008-10-21 13:55:00,3.59299,3.59849,3.5923,3.59846,7130000.0
2008-10-21 13:56:00,3.59325,3.60056,3.59325,3.59896,7130000.0
2008-10-21 13:57:00,3.59411,3.59965,3.59363,3.59965,6380000.0
2008-10-21 13:58:00,3.59564,3.59916,3.59478,3.59614,4130000.0
2008-10-21 14:00:00,3.60043,3.60043,3.58856,3.59056,7500000.0
2008-10-21 14:02:00,3.59851,3.59909,3.59524,3.59791,6000000.0
2008-10-21 14:04:00,3.59655,3.60136,3.59057,3.59525,11630000.0
2008-10-21 14:05:00,3.58961,3.59725,3.58927,3.59358,4510000.0
2008-10-21 14:06:00,3.59438,3.6046,3.59322,3.60012,16880000.0
2008-10-21 14:07:00,3.59578,3.60539,3.59292,3.59292,6380000.0
2008-10-21 14:08:00,3.59649,3.60139,3.59114,3.59152,4880000.0
2008-10-21 14:09:00,3.59512,3.60298,3.59322,3.60095,6000000.0
2008-10-21 14:10:00,3.59889,3.60207,3.59611,3.59929,5630000.0
2008-10-21 14:11:00,3.59834,3.60006,3.58981,3.59513,6390000.0
2008-10-21 14:12:00,3.60236,3.60307,3.59502,3.59841,6000000.0
2008-10-21 14:13:00,3.59934,3.60423,3.59684,3.60423,5630000.0
2008-10-21 14:14:00,3.5999,3.60733,3.5999,3.60315,5630000.0
2008-10-21 14:15:00,3.60001,3.61079,3.60001,3.6094,7510000.0
2008-10-21 14:16:00,3.60878,3.6092,3.60428,3.60456,5630000.0
2008-10-21 14:17:00,3.60483,3.60739,3.60158,3.60739,4510000.0
2008-10-21 14:18:00,3.60371,3.60849,3.59652,3.60561,5260000.0
2008-10-21 14:19:00,3.60574,3.61123,3.60382,3.60812,7500000.0
2008-10-21 14:21:00,3.60887,3.60907,3.59824,3.59881,7500000.0
2008-10-21 14:24:00,3.60316,3.6087,3.59901,3.60806,5630000.0
2008-10-21 14:25:00,3.60373,3.60948,3.59803,3.59803,9380000.0
2008-10-21 14:26:00,3.60338,3.60944,3.5991,3.60944,7510000.0
2008-10-21 14:27:00,3.60838,3.60998,3.59922,3.60767,9010000.0
2008-10-21 14:28:00,3.60456,3.60946,3.60218,3.60319,6010000.0
2008-10-21 14:30:00,3.60577,3.61481,3.60212,3.60212,9760000.0
2008-10-21 14:32:00,3.61001,3.61427,3.6009,3.61074,7510000.0
2008-10-21 14:33:00,3.61015,3.61015,3.60454,3.60454,5250000.0
2008-10-21 14:34:00,3.61008,3.6114,3.60498,3.6094,11270000.0
2008-10-21 14:35:00,3.60641,3.61336,3.60425,3.61276,6000000.0
2008-10-21 14:36:00,3.61267,3.61473,3.60581,3.61242,5250000.0
2008-10-21 14:37:00,3.60927,3.61686,3.60927,3.61679,7130000.0
2008-10-21 14:38:00,3.61572,3.61611,3.60953,3.61611,4880000.0
2008-10-21 14:39:00,3.61223,3.61791,3.60584,3.61255,9380000.0
2008-10-21 14:40:00,3.61013,3.61724,3.60585,3.61456,4880000.0
2008-10-21 14:41:00,3.60939,3.61371,3.60421,3.61318,9000000.0
2008-10-21 14:42:00,3.6116,3.61719,3.60762,3.61719,6000000.0
2008-10-21 14:43:00,3.61428,3.62033,3.61428,3.61981,5640000.0
2008-10-21 14:44:00,3.6172,3.62351,3.61686,3.62351,6760000.0
2008-10-21 14:45:00,3.62224,3.62532,3.61766,3.62532,10130000.0
2008-10-21 14:46:00,3.62116,3.62632,3.61774,3.62533,7500000.0
2008-10-21 14:47:00,3.62431,3.62431,3.61332,3.61521,4880000.0
2008-10-21 14:48:00,3.62505,3.62711,3.62156,3.62408,5630000.0
2008-10-21 14:49:00,3.61831,3.62929,3.61831,3.62929,4890000.0
2008-10-21 14:50:00,3.62854,3.62999,3.62073,3.62408,5630000.0
2008-10-21 14:51:00,3.624,3.629,3.61721,3.629,4880000.0
2008-10-21 14:52:00,3.62115,3.63044,3.62115,3.6256,7140000.0
2008-10-21 14:53:00,3.62891,3.63224,3.62253,3.62474,6760000.0
2008-10-21 14:54:00,3.62743,3.63243,3.62468,3.63243,13510000.0
2008-10-21 14:55:00,3.63313,3.638,3.62608,3.638,11640000.0
2008-10-21 14:56:00,3.63294,3.63798,3.6201,3.6271,8250000.0
2008-10-21 14:57:00,3.62734,3.63369,3.62443,3.63025,13500000.0
2008-10-21 14:58:00,3.63279,3.6366,3.62982,3.63473,13510000.0
2008-10-21 14:59:00,3.63663,3.63745,3.63245,3.63558,5260000.0
2008-10-21 15:00:00,3.6343,3.63445,3.62238,3.63276,12390000.0
2008-10-21 15:01:00,3.63162,3.63162,3.61804,3.62637,10130000.0
2008-10-21 15:02:00,3.62681,3.6306,3.62145,3.62725,7510000.0
2008-10-21 15:03:00,3.6278,3.63106,3.62054,3.63106,7130000.0
2008-10-21 15:04:00,3.63047,3.63047,3.62577,3.62774,5250000.0
2008-10-21 15:05:00,3.62416,3.62977,3.62416,3.62576,6000000.0
2008-10-21 15:06:00,3.62541,3.62922,3.6209,3.62767,7880000.0
2008-10-21 15:07:00,3.62649,3.62649,3.61741,3.62115,8630000.0
2008-10-21 15:08:00,3.619,3.62488,3.619,3.62221,6010000.0
2008-10-21 15:09:00,3.62447,3.62544,3.61554,3.62231,8250000.0
2008-10-21 15:10:00,3.62653,3.62653,3.61758,3.61758,5250000.0
2008-10-21 15:11:00,3.6264,3.62919,3.6244,3.62919,4880000.0
2008-10-21 15:12:00,3.625,3.62797,3.61832,3.61832,6750000.0
2008-10-21 15:13:00,3.61983,3.62813,3.61983,3.62411,7880000.0
2008-10-21 15:14:00,3.62567,3.63163,3.62557,3.62871,4880000.0
2008-10-21 15:15:00,3.62119,3.63097,3.62119,3.62969,8630000.0
2008-10-21 15:16:00,3.62913,3.62913,3.61676,3.62475,9010000.0
2008-10-21 15:17:00,3.62136,3.62771,3.62136,3.62366,4880000.0
2008-10-21 15:18:00,3.62509,3.62561,3.62174,3.62561,6010000.0
2008-10-21 15:19:00,3.62401,3.62555,3.62141,3.62403,6010000.0
2008-10-21 15:20:00,3.62234,3.62559,3.62093,3.62554,6380000.0
2008-10-21 15:21:00,3.62196,3.62472,3.61464,3.61464,4880000.0
2008-10-21 15:22:00,3.62293,3.62293,3.60991,3.61716,4510000.0
2008-10-21 15:23:00,3.6218,3.62662,3.61497,3.62662,8250000.0
2008-10-21 15:24:00,3.62385,3.62539,3.61685,3.6251,6000000.0
2008-10-21 15:25:00,3.62575,3.62575,3.61935,3.6232,6000000.0
2008-10-21 15:26:00,3.62393,3.62553,3.61615,3.6244,7510000.0
2008-10-21 15:27:00,3.61809,3.62374,3.61809,3.62242,7880000.0
2008-10-21 15:28:00,3.62395,3.6242,3.61452,3.61895,7140000.0
2008-10-21 15:29:00,3.62165,3.62311,3.61495,3.62281,11260000.0
2008-10-21 15:30:00,3.62276,3.62411,3.61612,3.61612,6020000.0
2008-10-21 15:31:00,3.62199,3.62415,3.61823,3.62248,7140000.0
2008-10-21 15:32:00,3.61919,3.6228,3.61477,3.6187,4880000.0
2008-10-21 15:33:00,3.61989,3.62355,3.61989,3.62355,3380000.0
2008-10-21 15:34:00,3.62439,3.62439,3.61915,3.61963,4880000.0
2008-10-21 15:35:00,3.62281,3.62289,3.61547,3.62008,5640000.0
2008-10-21 15:36:00,3.61571,3.62031,3.61335,3.61816,5250000.0
2008-10-21 15:37:00,3.60747,3.61741,3.6066,3.61165,6000000.0
2008-10-21 15:38:00,3.61292,3.61901,3.61292,3.61759,5640000.0
2008-10-21 15:39:00,3.613,3.61811,3.6119,3.61811,7130000.0
2008-10-21 15:40:00,3.61724,3.62127,3.61247,3.61821,5630000.0
2008-10-21 15:41:00,3.61614,3.61893,3.61254,3.61393,13510000.0
2008-10-21 15:42:00,3.61849,3.61849,3.60602,3.61264,11250000.0
2008-10-21 15:43:00,3.61662,3.61812,3.61366,3.61778,6010000.0
2008-10-21 15:44:00,3.61724,3.61848,3.60878,3.61618,14630000.0
2008-10-21 15:46:00,3.61628,3.62039,3.61476,3.61476,7510000.0
2008-10-21 15:47:00,3.61727,3.62238,3.6112,3.6112,6010000.0
2008-10-21 15:48:00,3.60972,3.62028,3.60972,3.62001,5250000.0
2008-10-21 15:50:00,3.62209,3.62274,3.61297,3.61922,4880000.0
2008-10-21 15:51:00,3.61422,3.62181,3.61422,3.61853,7130000.0
2008-10-21 15:52:00,3.62258,3.62286,3.6181,3.62286,6000000.0
2008-10-21 15:53:00,3.62217,3.62243,3.61248,3.6179,8250000.0
2008-10-21 15:54:00,3.62205,3.62368,3.61203,3.61203,4880000.0
2008-10-21 15:55:00,3.61982,3.62354,3.61208,3.62221,6750000.0
2008-10-21 15:56:00,3.62057,3.62287,3.61714,3.62106,4880000.0
2008-10-21 15:58:00,3.61342,3.62396,3.61342,3.61551,7500000.0
2008-10-21 15:59:00,3.61602,3.6219,3.61399,3.61442,7130000.0
2008-10-21 16:00:00,3.62185,3.62299,3.61664,3.62105,7890000.0
2008-10-21 16:01:00,3.61312,3.62654,3.61312,3.61824,10880000.0
2008-10-21 16:02:00,3.62224,3.62224,3.61584,3.61645,12010000.0
2008-10-21 16:03:00,3.61511,3.61706,3.61056,3.61056,6750000.0
2008-10-21 16:04:00,3.61046,3.61721,3.6082,3.61229,6000000.0
2008-10-21 16:05:00,3.61564,3.61903,3.61406,3.61903,5250000.0
2008-10-21 16:06:00,3.61792,3.61792,3.60671,3.60848,4890000.0
2008-10-21 16:07:00,3.61001,3.62032,3.61001,3.62032,6750000.0
2008-10-21 16:08:00,3.61575,3.62015,3.61434,3.61911,5250000.0
2008-10-21 16:09:00,3.61672,3.62105,3.61041,3.615,7130000.0
2008-10-21 16:10:00,3.61471,3.62149,3.61297,3.6161,8630000.0
2008-10-21 16:11:00,3.61993,3.62212,3.61138,3.62138,10140000.0
2008-10-21 16:12:00,3.61216,3.62281,3.61216,3.62271,4880000.0
2008-10-21 16:13:00,3.62171,3.62295,3.61315,3.61684,6770000.0
2008-10-21 16:14:00,3.61878,3.62064,3.61045,3.61174,6000000.0
2008-10-21 16:15:00,3.6194,3.62201,3.61219,3.62201,8640000.0
2008-10-21 16:16:00,3.61412,3.62113,3.61412,3.62002,7500000.0
2008-10-21 16:17:00,3.61838,3.62203,3.61756,3.62116,6000000.0
2008-10-21 16:18:00,3.61941,3.61985,3.61807,3.61812,5250000.0
2008-10-21 16:19:00,3.61509,3.62038,3.61433,3.61575,5250000.0
2008-10-21 16:20:00,3.62181,3.62506,3.61343,3.62335,6760000.0
2008-10-21 16:21:00,3.6224,3.62534,3.61981,3.62211,6750000.0
2008-10-21 16:22:00,3.61932,3.62803,3.61891,3.62516,5260000.0
2008-10-21 16:23:00,3.62259,3.62435,3.61316,3.62287,6750000.0
2008-10-21 16:24:00,3.61675,3.6243,3.61426,3.61947,19150000.0
2008-10-21 16:25:00,3.61314,3.6218,3.61144,3.61899,7510000.0
2008-10-21 16:26:00,3.62338,3.62518,3.61917,3.62496,6750000.0
2008-10-21 16:27:00,3.61981,3.6333,3.619,3.6227,19520000.0
2008-10-21 16:28:00,3.61594,3.62748,3.61594,3.62595,5250000.0
2008-10-21 16:29:00,3.62815,3.62815,3.62229,3.62708,6760000.0
2008-10-21 16:30:00,3.6287,3.63019,3.62166,3.62166,10890000.0
2008-10-21 16:31:00,3.62865,3.63302,3.62087,3.62844,5250000.0
2008-10-21 16:32:00,3.6267,3.6295,3.61922,3.62299,8250000.0
2008-10-21 16:33:00,3.62747,3.62819,3.62288,3.62288,5250000.0
2008-10-21 16:34:00,3.6267,3.63054,3.62356,3.62722,9750000.0
2008-10-21 16:35:00,3.62828,3.63017,3.62511,3.62826,6380000.0
2008-10-21 16:36:00,3.63081,3.63165,3.62279,3.62279,4880000.0
2008-10-21 16:37:00,3.62202,3.62799,3.62202,3.62499,7130000.0
2008-10-21 16:38:00,3.62924,3.63028,3.62706,3.62801,5250000.0
2008-10-21 16:39:00,3.62042,3.63126,3.62042,3.63051,5630000.0
2008-10-21 16:40:00,3.628,3.62893,3.61769,3.62893,5630000.0
2008-10-21 16:41:00,3.62901,3.62901,3.61973,3.62837,4510000.0
2008-10-21 16:43:00,3.62596,3.62973,3.61892,3.61892,6770000.0
2008-10-21 16:45:00,3.63035,3.63041,3.6199,3.62741,10900000.0
2008-10-21 16:46:00,3.63159,3.6369,3.62343,3.63449,7880000.0
2008-10-21 16:47:00,3.62909,3.63318,3.62909,3.63202,9010000.0
2008-10-21 16:49:00,3.62716,3.637,3.62507,3.63192,6750000.0
2008-10-21 16:50:00,3.6375,3.63927,3.6342,3.63567,6380000.0
2008-10-21 16:51:00,3.6375,3.63909,3.63245,3.63908,7130000.0
2008-10-21 16:52:00,3.63883,3.6443,3.63646,3.64079,7500000.0
2008-10-21 16:53:00,3.63893,3.63895,3.63367,3.63825,6750000.0
2008-10-21 16:54:00,3.63548,3.63773,3.62903,3.63761,8250000.0
2008-10-21 16:55:00,3.6343,3.63938,3.6329,3.63648,6760000.0
2008-10-21 16:56:00,3.63295,3.63845,3.63272,3.63304,7500000.0
2008-10-21 16:57:00,3.63956,3.64226,3.63907,3.64226,4880000.0
2008-10-21 16:58:00,3.63784,3.64322,3.63784,3.64287,7880000.0
2008-10-21 16:59:00,3.64015,3.64189,3.62826,3.6409,12380000.0
2008-10-21 17:00:00,3.64127,3.6436,3.63103,3.63412,12750000.0
2008-10-21 17:01:00,3.64094,3.64506,3.63411,3.63768,15760000.0
2008-10-21 17:02:00,3.64158,3.64404,3.63818,3.64179,6380000.0
2008-10-21 17:03:00,3.63941,3.64167,3.63762,3.64123,3750000.0
2008-10-21 17:04:00,3.63944,3.64181,3.63505,3.63981,7880000.0
2008-10-21 17:05:00,3.63827,3.63832,3.62914,3.63322,5260000.0
2008-10-21 17:06:00,3.63993,3.64567,3.63413,3.63964,11260000.0
2008-10-21 17:07:00,3.64074,3.65144,3.64074,3.65097,5260000.0
2008-10-21 17:08:00,3.6547,3.6547,3.64545,3.64569,6380000.0
2008-10-21 17:09:00,3.64802,3.65455,3.64416,3.65205,6380000.0
2008-10-21 17:10:00,3.65007,3.6549,3.64308,3.64769,6010000.0
2008-10-21 17:11:00,3.6502,3.65284,3.64163,3.64163,7510000.0
2008-10-21 17:12:00,3.65293,3.65293,3.64821,3.6515,6380000.0
2008-10-21 17:13:00,3.65397,3.65397,3.64442,3.65299,8250000.0
2008-10-21 17:14:00,3.64952,3.6561,3.64682,3.65295,6760000.0
2008-10-21 17:15:00,3.6487,3.65534,3.6487,3.65442,4880000.0
2008-10-21 17:16:00,3.64713,3.65348,3.64451,3.64451,4880000.0
2008-10-21 17:18:00,3.65041,3.65644,3.64751,3.65201,7130000.0
2008-10-21 17:19:00,3.65214,3.65678,3.6475,3.64904,13130000.0
2008-10-21 17:20:00,3.65536,3.65639,3.64787,3.65522,5250000.0
2008-10-21 17:21:00,3.65706,3.6575,3.65233,3.65737,7880000.0
2008-10-21 17:23:00,3.65298,3.65737,3.652,3.652,4880000.0
2008-10-21 17:24:00,3.65817,3.65882,3.65374,3.65882,5630000.0
2008-10-21 17:25:00,3.65589,3.65641,3.65186,3.65641,6000000.0
2008-10-21 17:26:00,3.65756,3.65756,3.64846,3.64846,7880000.0
2008-10-21 17:27:00,3.6493,3.65777,3.64751,3.64891,6010000.0
2008-10-21 17:28:00,3.65669,3.65671,3.6431,3.65595,7510000.0
2008-10-21 17:29:00,3.65063,3.65329,3.64556,3.65071,4880000.0
2008-10-21 17:30:00,3.65117,3.65185,3.64168,3.64769,7880000.0
2008-10-21 17:31:00,3.64848,3.65362,3.64842,3.64957,6000000.0
2008-10-21 17:32:00,3.65203,3.65322,3.64887,3.65322,4880000.0
2008-10-21 17:33:00,3.64942,3.66227,3.64942,3.65831,6380000.0
2008-10-21 17:34:00,3.6552,3.65755,3.64671,3.65198,8260000.0
2008-10-21 17:35:00,3.65064,3.65668,3.65064,3.65668,8250000.0
2008-10-21 17:36:00,3.65562,3.65609,3.64863,3.64884,5640000.0
2008-10-21 17:37:00,3.65228,3.65228,3.64202,3.64911,7510000.0
2008-10-21 17:38:00,3.65091,3.65091,3.64558,3.64558,6000000.0
2008-10-21 17:39:00,3.64789,3.65207,3.63942,3.6489,8250000.0
2008-10-21 17:40:00,3.64787,3.65281,3.64108,3.64108,5250000.0
2008-10-21 17:41:00,3.64978,3.65205,3.64218,3.64953,6750000.0
2008-10-21 17:42:00,3.64565,3.65094,3.63754,3.64959,7880000.0
2008-10-21 17:43:00,3.65449,3.65793,3.64545,3.65793,7880000.0
2008-10-21 17:44:00,3.65486,3.65738,3.6472,3.65738,12750000.0
2008-10-21 17:45:00,3.65324,3.65675,3.65117,3.65653,9380000.0
2008-10-21 17:47:00,3.65698,3.6598,3.64931,3.64931,5250000.0
2008-10-21 17:49:00,3.6588,3.65942,3.65659,3.65749,4880000.0
2008-10-21 17:50:00,3.6584,3.65883,3.6476,3.6476,3760000.0
2008-10-21 17:51:00,3.65895,3.65895,3.64969,3.65505,5250000.0
2008-10-21 17:52:00,3.65015,3.66023,3.65015,3.66023,4510000.0
2008-10-21 17:53:00,3.6619,3.66287,3.65241,3.65785,7130000.0
2008-10-21 17:54:00,3.66232,3.66337,3.65268,3.66123,6380000.0
2008-10-21 17:55:00,3.65229,3.66208,3.65229,3.65838,4880000.0
2008-10-21 17:56:00,3.65985,3.66072,3.65684,3.66072,5260000.0
2008-10-21 17:57:00,3.66038,3.6607,3.65668,3.65927,4890000.0
2008-10-21 17:58:00,3.66073,3.66073,3.65026,3.65884,3770000.0
2008-10-21 17:59:00,3.65974,3.66162,3.65869,3.66162,4510000.0
2008-10-21 18:00:00,3.66219,3.66219,3.65683,3.66121,6020000.0
2008-10-21 18:01:00,3.6647,3.66491,3.65519,3.65519,6010000.0
2008-10-21 18:02:00,3.66073,3.66694,3.65628,3.66141,7880000.0
2008-10-21 18:03:00,3.6645,3.6645,3.65901,3.66419,7890000.0
2008-10-21 18:06:00,3.66403,3.66415,3.654,3.654,7500000.0
2008-10-21 18:08:00,3.66106,3.66309,3.65778,3.65805,6380000.0
2008-10-21 18:09:00,3.65944,3.66448,3.65944,3.66266,5250000.0
2008-10-21 18:12:00,3.66036,3.66299,3.65313,3.66283,7880000.0
2008-10-21 18:13:00,3.65836,3.66397,3.65419,3.66103,7880000.0
2008-10-21 18:14:00,3.66202,3.66285,3.65293,3.65293,6000000.0
2008-10-21 18:15:00,3.66542,3.66542,3.65759,3.66093,8630000.0
2008-10-21 18:18:00,3.66121,3.66416,3.65389,3.65849,8250000.0
2008-10-21 18:19:00,3.66236,3.66271,3.65198,3.65748,7880000.0
2008-10-21 18:20:00,3.66403,3.66403,3.65806,3.66202,6000000.0
2008-10-21 18:22:00,3.66171,3.66436,3.65504,3.66338,7500000.0
2008-10-21 18:23:00,3.66344,3.66344,3.65665,3.65747,5250000.0
2008-10-21 18:24:00,3.66444,3.66444,3.66012,3.66279,5250000.0
2008-10-21 18:25:00,3.66298,3.6649,3.66067,3.66371,5250000.0
2008-10-21 18:26:00,3.66361,3.66476,3.65865,3.65865,6380000.0
2008-10-21 18:27:00,3.66433,3.66433,3.65446,3.66362,7130000.0
2008-10-21 18:29:00,3.66319,3.66374,3.65729,3.65846,10130000.0
2008-10-21 18:30:00,3.66036,3.66378,3.65728,3.66079,4880000.0
2008-10-21 18:31:00,3.66418,3.66429,3.6564,3.6634,6750000.0
2008-10-21 18:34:00,3.65918,3.66493,3.65918,3.65954,6010000.0
2008-10-21 18:35:00,3.6521,3.66083,3.6521,3.6555,8630000.0
2008-10-21 18:36:00,3.66427,3.66427,3.65815,3.66287,6750000.0
2008-10-21 18:37:00,3.65787,3.66311,3.65787,3.66262,5250000.0
2008-10-21 18:38:00,3.66282,3.66544,3.65604,3.66363,6000000.0
2008-10-21 18:39:00,3.66216,3.66379,3.65824,3.66206,4880000.0
2008-10-21 18:40:00,3.65895,3.66386,3.65717,3.65929,7510000.0
2008-10-21 18:41:00,3.66235,3.66493,3.65935,3.66084,6380000.0
2008-10-21 18:42:00,3.66261,3.66261,3.66158,3.66158,1500000.0
2008-10-21 18:43:00,3.66385,3.66501,3.65792,3.66019,8260000.0
2008-10-21 18:44:00,3.66233,3.66478,3.65459,3.66478,6380000.0
2008-10-21 18:45:00,3.66524,3.66544,3.6602,3.66477,5250000.0
2008-10-21 18:46:00,3.66423,3.66488,3.65893,3.66188,5630000.0
2008-10-21 18:47:00,3.66384,3.66511,3.65825,3.65825,3770000.0
2008-10-21 18:49:00,3.66378,3.66665,3.65667,3.66208,5250000.0
2008-10-21 18:52:00,3.66519,3.66546,3.65394,3.65537,7130000.0
2008-10-21 18:57:00,3.6645,3.66634,3.6616,3.6616,5260000.0
2008-10-21 18:58:00,3.66579,3.66731,3.66261,3.66472,5250000.0
2008-10-21 18:59:00,3.66528,3.66632,3.65426,3.66553,12760000.0
2008-10-21 19:00:00,3.66364,3.66452,3.65402,3.66312,7130000.0
2008-10-21 19:01:00,3.66059,3.66528,3.65893,3.66142,3380000.0
2008-10-21 19:06:00,3.66697,3.66786,3.65682,3.66214,7500000.0
2008-10-21 19:14:00,3.66916,3.67282,3.66501,3.67066,8250000.0
2008-10-21 19:15:00,3.67017,3.67226,3.66228,3.66769,5250000.0
2008-10-21 19:18:00,3.66805,3.66825,3.65723,3.65862,7130000.0
2008-10-21 19:23:00,3.66439,3.66896,3.66386,3.6668,6000000.0
2008-10-21 19:26:00,3.66976,3.66976,3.65814,3.65842,6390000.0
2008-10-21 19:30:00,3.67131,3.67131,3.66722,3.66827,2250000.0
2008-10-21 19:31:00,3.66932,3.67053,3.66426,3.66522,10500000.0
2008-10-21 19:32:00,3.66936,3.66936,3.66238,3.66394,5250000.0
2008-10-21 19:33:00,3.66465,3.6705,3.66358,3.66786,4880000.0
2008-10-21 19:34:00,3.67155,3.67155,3.66281,3.66281,3750000.0
2008-10-21 19:36:00,3.66577,3.67055,3.66463,3.66676,4500000.0
2008-10-21 19:37:00,3.66981,3.66981,3.65824,3.65973,7500000.0
2008-10-21 19:38:00,3.66709,3.66784,3.65569,3.66333,11630000.0
2008-10-21 19:39:00,3.65976,3.66891,3.65976,3.66826,5630000.0
2008-10-21 19:40:00,3.67038,3.67038,3.65751,3.66901,7500000.0
2008-10-21 19:45:00,3.66784,3.67315,3.66784,3.67315,2640000.0
2008-10-21 19:51:00,3.67101,3.67171,3.66066,3.66193,7500000.0
2008-10-21 19:58:00,3.67174,3.67174,3.66176,3.6692,4510000.0
2008-10-21 19:59:00,3.66612,3.67313,3.66332,3.66332,12040000.0
2008-10-21 20:00:00,3.67272,3.67272,3.67246,3.67246,1500000.0
2008-10-21 20:01:00,3.66547,3.66867,3.66362,3.666,4520000.0
2008-10-21 20:03:00,3.66609,3.66609,3.66154,3.66154,1500000.0
2008-10-21 20:04:00,3.66939,3.67351,3.65991,3.66204,7130000.0
2008-10-21 20:10:00,3.67151,3.67218,3.66088,3.66088,7130000.0
2008-10-21 20:15:00,3.67044,3.67167,3.66203,3.6677,5250000.0
2008-10-21 20:16:00,3.66239,3.66933,3.66197,3.66933,2250000.0
2008-10-21 20:19:00,3.66755,3.67068,3.66755,3.67068,1500000.0
2008-10-21 20:20:00,3.67155,3.6717,3.65941,3.66209,7500000.0
2008-10-21 20:21:00,3.67028,3.67231,3.66162,3.66832,11260000.0
2008-10-21 20:23:00,3.67005,3.67118,3.66504,3.6656,10880000.0
2008-10-21 20:24:00,3.66957,3.67245,3.66273,3.66273,8250000.0
2008-10-21 20:25:00,3.67465,3.67465,3.66353,3.66934,7510000.0
2008-10-21 20:26:00,3.66752,3.67481,3.66752,3.66935,7130000.0
2008-10-21 20:30:00,3.67533,3.67533,3.66729,3.66857,8250000.0
2008-10-21 20:32:00,3.66721,3.66721,3.66705,3.66705,1500000.0
2008-10-21 20:33:00,3.67211,3.67211,3.65927,3.66114,7500000.0
2008-10-21 20:37:00,3.67275,3.67554,3.66646,3.67554,3750000.0
2008-10-21 20:38:00,3.6784,3.67867,3.66754,3.67063,7130000.0
2008-10-21 20:39:00,3.67627,3.67847,3.66902,3.67437,12000000.0
2008-10-21 20:40:00,3.6735,3.68028,3.6735,3.67828,6000000.0
2008-10-21 20:41:00,3.67746,3.67768,3.66812,3.6775,7500000.0
2008-10-21 20:42:00,3.68078,3.68078,3.67021,3.67021,5630000.0
2008-10-21 20:44:00,3.6743,3.67882,3.66745,3.66745,7130000.0
2008-10-21 20:45:00,3.67901,3.67901,3.67401,3.67697,2250000.0
2008-10-21 20:46:00,3.68094,3.68094,3.67634,3.67634,1130000.0
2008-10-21 20:48:00,3.66693,3.67484,3.66445,3.67223,7130000.0
2008-10-21 20:49:00,3.679,3.68196,3.66963,3.66963,7130000.0
2008-10-21 20:52:00,3.67861,3.67861,3.66588,3.66748,7500000.0
2008-10-21 21:00:00,3.68174,3.68195,3.67093,3.67232,7500000.0
2008-10-21 21:04:00,3.67486,3.67944,3.67094,3.6793,4880000.0
2008-10-21 21:05:00,3.67484,3.68005,3.67484,3.67888,2250000.0
2008-10-21 21:06:00,3.68035,3.68035,3.67041,3.67857,4880000.0
2008-10-21 21:08:00,3.68265,3.68265,3.67091,3.67138,7500000.0
2008-10-21 21:15:00,3.68199,3.68199,3.67485,3.68137,4500000.0
2008-10-21 21:16:00,3.68236,3.68311,3.67633,3.67633,7510000.0
2008-10-21 21:17:00,3.67836,3.67836,3.67836,3.67836,750000.0
2008-10-21 21:18:00,3.67106,3.67547,3.67052,3.67052,3000000.0
2008-10-21 21:19:00,3.6718,3.68219,3.6718,3.67756,6750000.0
2008-10-21 21:20:00,3.67703,3.67779,3.67005,3.67519,4880000.0
2008-10-21 21:21:00,3.67461,3.6764,3.66385,3.67276,12010000.0
2008-10-21 21:22:00,3.66847,3.6734,3.66674,3.67025,5250000.0
2008-10-21 21:26:00,3.6731,3.6731,3.66038,3.66209,7500000.0
2008-10-21 21:28:00,3.67446,3.67446,3.66251,3.66357,7130000.0
2008-10-21 21:30:00,3.67617,3.67617,3.67617,3.67617,750000.0
2008-10-21 21:31:00,3.67544,3.67544,3.66346,3.665,7130000.0
2008-10-21 21:32:00,3.67233,3.67623,3.66594,3.67198,12000000.0
2008-10-21 21:34:00,3.67685,3.67685,3.66435,3.66714,7500000.0
2008-10-21 21:36:00,3.67717,3.67895,3.6671,3.66805,6760000.0
2008-10-21 21:39:00,3.67291,3.67327,3.67168,3.67168,2250000.0
2008-10-21 21:40:00,3.67935,3.67955,3.66853,3.66992,7130000.0
2008-10-21 21:41:00,3.67477,3.67697,3.66752,3.67287,12000000.0
2008-10-21 21:42:00,3.67045,3.67692,3.67045,3.67645,5630000.0
2008-10-21 21:43:00,3.67881,3.67881,3.6685,3.67726,7500000.0
2008-10-21 21:45:00,3.67378,3.67805,3.67093,3.67805,6000000.0
2008-10-21 21:46:00,3.67728,3.67901,3.66717,3.66803,7130000.0
2008-10-21 21:47:00,3.67321,3.67642,3.66505,3.67285,12000000.0
2008-10-21 21:50:00,3.67648,3.67648,3.67065,3.67301,2250000.0
2008-10-21 21:51:00,3.66734,3.67304,3.65872,3.66057,7500000.0
2008-10-21 21:52:00,3.67264,3.67385,3.66302,3.66892,10890000.0
2008-10-21 21:53:00,3.66465,3.67097,3.66387,3.67097,6000000.0
2008-10-21 22:00:00,3.67545,3.67588,3.66333,3.66506,7500000.0
2008-10-21 22:05:00,3.67618,3.67656,3.66584,3.66609,6760000.0
2008-10-21 22:15:00,3.67935,3.67955,3.66853,3.66992,6390000.0
2008-10-21 22:19:00,3.67584,3.67584,3.66334,3.66614,6390000.0
2008-10-21 22:22:00,3.66933,3.67259,3.65856,3.66424,6760000.0
2008-10-21 22:29:00,3.67174,3.67521,3.66721,3.6735,5630000.0
2008-10-21 22:30:00,3.67417,3.67628,3.66481,3.66644,6760000.0
2008-10-21 22:31:00,3.67388,3.67529,3.66528,3.67131,11630000.0
2008-10-21 22:32:00,3.67128,3.67926,3.67128,3.67654,6000000.0
2008-10-21 22:35:00,3.67154,3.6747,3.67144,3.67426,4500000.0
2008-10-21 22:36:00,3.67384,3.67384,3.66126,3.66245,9000000.0
2008-10-21 22:40:00,3.67411,3.67411,3.66169,3.66419,6760000.0
2008-10-21 22:43:00,3.66823,3.67843,3.66823,3.67711,3000000.0
2008-10-21 22:44:00,3.6762,3.67998,3.66571,3.6672,7500000.0
2008-10-21 22:45:00,3.67346,3.6757,3.66499,3.67143,12000000.0
2008-10-21 22:46:00,3.6705,3.67906,3.6705,3.67567,5630000.0
2008-10-21 22:47:00,3.67485,3.67485,3.66279,3.67416,7500000.0
2008-10-21 22:48:00,3.67512,3.67561,3.66572,3.66572,6000000.0
2008-10-21 22:51:00,3.67483,3.67483,3.66228,3.66436,7130000.0
2008-10-21 22:53:00,3.67882,3.68263,3.66958,3.67314,7130000.0
2008-10-21 22:55:00,3.67604,3.67948,3.67465,3.67847,5250000.0
2008-10-21 22:56:00,3.67554,3.67709,3.66438,3.66722,9000000.0
2008-10-21 23:00:00,3.68005,3.68025,3.66923,3.67062,7130000.0
2008-10-21 23:02:00,3.67734,3.678,3.66665,3.66776,7130000.0
2008-10-21 23:06:00,3.67551,3.67551,3.66301,3.666,7130000.0
2008-10-21 23:12:00,3.67551,3.67551,3.66303,3.66531,7130000.0
2008-10-21 23:14:00,3.67542,3.67542,3.66594,3.67504,2260000.0
2008-10-21 23:15:00,3.67913,3.67913,3.66595,3.66641,6390000.0
2008-10-21 23:18:00,3.67734,3.67847,3.66665,3.66766,7130000.0
2008-10-21 23:22:00,3.67176,3.67723,3.6677,3.6677,4500000.0
2008-10-21 23:23:00,3.67541,3.67541,3.66292,3.66603,7130000.0
2008-10-21 23:24:00,3.67017,3.67237,3.66292,3.66827,12000000.0
2008-10-21 23:25:00,3.66748,3.67561,3.66748,3.67326,6000000.0
2008-10-21 23:26:00,3.67684,3.67685,3.66729,3.67651,7500000.0
2008-10-21 23:28:00,3.67048,3.67048,3.66518,3.66838,6000000.0
2008-10-21 23:29:00,3.67068,3.67068,3.65951,3.66121,7130000.0
2008-10-21 23:30:00,3.66675,3.66809,3.65745,3.66395,12000000.0
2008-10-21 23:38:00,3.66448,3.6744,3.65705,3.66333,6760000.0
2008-10-21 23:45:00,3.67625,3.67645,3.66543,3.66682,7500000.0
2008-10-21 23:48:00,3.67172,3.67334,3.66091,3.66325,7500000.0
2008-10-21 23:50:00,3.66654,3.67197,3.66041,3.66654,6000000.0
2008-10-21 23:51:00,3.67055,3.67075,3.65973,3.66112,7130000.0
2008-10-21 23:53:00,3.6698,3.6698,3.66051,3.66051,4880000.0
2008-10-21 23:54:00,3.67089,3.6715,3.65979,3.6609,7130000.0
2008-10-21 23:55:00,3.66867,3.67024,3.66022,3.66627,12000000.0
2008-10-22 00:00:00,3.66645,3.67292,3.66616,3.66678,5250000.0
2008-10-22 00:01:00,3.67062,3.67062,3.65983,3.66142,7130000.0
2008-10-22 00:02:00,3.66789,3.66789,3.65863,3.66196,11630000.0
2008-10-22 00:03:00,3.65875,3.66522,3.65875,3.66475,6000000.0
2008-10-22 00:04:00,3.66516,3.66538,3.65582,3.6652,7130000.0
2008-10-22 00:05:00,3.66461,3.66461,3.65438,3.65438,6000000.0
2008-10-22 00:07:00,3.66355,3.66355,3.66355,3.66355,750000.0
2008-10-22 00:08:00,3.66384,3.66405,3.65303,3.65442,7130000.0
2008-10-22 00:09:00,3.66197,3.66417,3.65472,3.66007,11630000.0
2008-10-22 00:10:00,3.66588,3.67428,3.66588,3.6709,6000000.0
2008-10-22 00:11:00,3.66406,3.66428,3.65472,3.6641,7500000.0
2008-10-22 00:13:00,3.66083,3.6684,3.66083,3.6684,3380000.0
2008-10-22 00:14:00,3.67164,3.67185,3.66083,3.66222,7500000.0
2008-10-22 00:15:00,3.66936,3.67058,3.66009,3.66562,10890000.0
2008-10-22 00:17:00,3.66635,3.66655,3.65553,3.65692,7500000.0
2008-10-22 00:21:00,3.65722,3.66685,3.65722,3.66685,1500000.0
2008-10-22 00:22:00,3.66985,3.66985,3.65735,3.65998,6760000.0
2008-10-22 00:25:00,3.66945,3.66945,3.65642,3.65725,6760000.0
2008-10-22 00:30:00,3.67028,3.67028,3.6571,3.65814,6760000.0
2008-10-22 00:35:00,3.66614,3.66929,3.66614,3.66929,1500000.0
2008-10-22 00:36:00,3.66945,3.66965,3.65863,3.66002,7130000.0
2008-10-22 00:41:00,3.66914,3.66935,3.65833,3.65972,6760000.0
2008-10-22 00:45:00,3.67285,3.67285,3.66733,3.66733,1500000.0
2008-10-22 00:46:00,3.66994,3.66994,3.6577,3.65998,6760000.0
2008-10-22 00:49:00,3.66805,3.67302,3.66282,3.66282,6000000.0
2008-10-22 00:50:00,3.66985,3.66985,3.65733,3.66,7500000.0
2008-10-22 00:51:00,3.66587,3.66807,3.65862,3.66397,12000000.0
2008-10-22 00:54:00,3.67007,3.67007,3.66982,3.66982,1500000.0
2008-10-22 00:55:00,3.66965,3.66995,3.65768,3.66079,7130000.0
2008-10-22 00:56:00,3.66477,3.66697,3.65752,3.66287,12000000.0
2008-10-22 00:57:00,3.66588,3.67369,3.66588,3.67111,5630000.0
2008-10-22 00:59:00,3.66992,3.66992,3.66992,3.66992,750000.0
2008-10-22 01:00:00,3.67079,3.67079,3.65806,3.66024,7130000.0
2008-10-22 01:03:00,3.66854,3.66854,3.65999,3.66056,3000000.0
2008-10-22 01:04:00,3.66985,3.66985,3.65735,3.65975,7130000.0
2008-10-22 01:06:00,3.67099,3.67099,3.66003,3.66029,7500000.0
2008-10-22 01:13:00,3.66985,3.66985,3.65726,3.66005,7500000.0
2008-10-22 01:15:00,3.66818,3.67237,3.6628,3.66988,2630000.0
2008-10-22 01:16:00,3.66974,3.66974,3.65491,3.65491,7500000.0
2008-10-22 01:17:00,3.66561,3.67092,3.66062,3.66743,10890000.0
2008-10-22 01:18:00,3.66443,3.67009,3.66221,3.66912,6000000.0
2008-10-22 01:21:00,3.66652,3.66943,3.66637,3.66943,1510000.0
2008-10-22 01:22:00,3.66985,3.66985,3.65736,3.65991,7130000.0
2008-10-22 01:25:00,3.66984,3.66984,3.65733,3.65974,7130000.0
2008-10-22 01:27:00,3.673,3.67567,3.6635,3.6635,6760000.0
2008-10-22 01:30:00,3.67386,3.67386,3.67037,3.67037,2250000.0
2008-10-22 01:31:00,3.66984,3.66984,3.65734,3.65987,7500000.0
2008-10-22 01:32:00,3.66865,3.67072,3.66012,3.66655,12000000.0
2008-10-22 01:36:00,3.67258,3.67463,3.6628,3.66303,7130000.0
2008-10-22 01:41:00,3.66619,3.66662,3.66089,3.66096,3750000.0
2008-10-22 01:42:00,3.67293,3.6778,3.6661,3.6778,10880000.0
2008-10-22 01:45:00,3.68023,3.68023,3.66698,3.66806,7130000.0
2008-10-22 01:48:00,3.67365,3.67734,3.67365,3.677,3750000.0
2008-10-22 01:49:00,3.67903,3.6804,3.66835,3.66943,7130000.0
2008-10-22 01:50:00,3.67745,3.67861,3.66896,3.6742,12000000.0
2008-10-22 01:52:00,3.67721,3.67721,3.66472,3.66689,7500000.0
2008-10-22 01:54:00,3.67903,3.68159,3.66835,3.66975,7130000.0
2008-10-22 02:02:00,3.67592,3.67855,3.66818,3.67436,11630000.0
2008-10-22 02:03:00,3.67213,3.6796,3.67213,3.67838,6000000.0
2008-10-22 02:04:00,3.67932,3.68058,3.67088,3.67891,7500000.0
2008-10-22 02:09:00,3.67659,3.67659,3.66586,3.67284,5640000.0
2008-10-22 02:10:00,3.67321,3.68057,3.66888,3.67786,6010000.0
2008-10-22 02:15:00,3.67943,3.67993,3.67029,3.67741,11250000.0
2008-10-22 02:26:00,3.67734,3.6791,3.66961,3.6791,7500000.0
2008-10-22 02:29:00,3.67587,3.68037,3.66919,3.67966,7500000.0
2008-10-22 02:30:00,3.67414,3.67937,3.67414,3.67937,2250000.0
2008-10-22 02:41:00,3.66922,3.68125,3.66922,3.66938,6000000.0
2008-10-22 02:45:00,3.67957,3.68172,3.67232,3.68106,7880000.0
2008-10-22 02:50:00,3.67577,3.67759,3.66796,3.67281,5250000.0
2008-10-22 02:51:00,3.67702,3.67986,3.66944,3.67862,10880000.0
2008-10-22 02:53:00,3.67769,3.68228,3.67455,3.67455,11630000.0
2008-10-22 02:54:00,3.68062,3.68206,3.66925,3.68116,10140000.0
2008-10-22 02:55:00,3.68641,3.68928,3.6774,3.67829,7880000.0
2008-10-22 02:56:00,3.67117,3.68224,3.67096,3.68179,8250000.0
2008-10-22 03:00:00,3.68309,3.68618,3.67602,3.68189,5260000.0
2008-10-22 03:01:00,3.6851,3.6851,3.67827,3.68085,10140000.0
2008-10-22 03:03:00,3.68625,3.68625,3.67663,3.6825,13890000.0
2008-10-22 03:04:00,3.68406,3.68496,3.67523,3.68189,11260000.0
2008-10-22 03:12:00,3.67864,3.68964,3.67864,3.68732,4880000.0
2008-10-22 03:15:00,3.68377,3.68592,3.67652,3.68377,6750000.0
2008-10-22 03:26:00,3.68295,3.68549,3.67992,3.68193,9000000.0
2008-10-22 03:30:00,3.68469,3.68623,3.67728,3.68106,9000000.0
2008-10-22 03:45:00,3.67853,3.68518,3.67415,3.68388,12010000.0
2008-10-22 03:46:00,3.68489,3.68489,3.67437,3.67738,12380000.0
2008-10-22 03:53:00,3.68408,3.68623,3.68037,3.68037,7500000.0
2008-10-22 04:00:00,3.68397,3.68661,3.67672,3.68608,9750000.0
2008-10-22 04:15:00,3.68465,3.6851,3.68118,3.68118,3000000.0
2008-10-22 04:16:00,3.68548,3.68548,3.67395,3.67596,6760000.0
2008-10-22 04:18:00,3.68541,3.68541,3.67954,3.68499,3760000.0
2008-10-22 04:20:00,3.68121,3.68609,3.67817,3.68335,7500000.0
2008-10-22 04:21:00,3.68443,3.68726,3.67821,3.68214,6000000.0
2008-10-22 04:27:00,3.68451,3.68475,3.67741,3.68475,3750000.0
2008-10-22 04:28:00,3.67864,3.69015,3.67864,3.68723,5250000.0
2008-10-22 04:29:00,3.68515,3.68761,3.67483,3.68729,7500000.0
2008-10-22 04:30:00,3.68453,3.69004,3.67896,3.68372,14250000.0
2008-10-22 04:31:00,3.68549,3.69008,3.68549,3.68659,5250000.0
2008-10-22 04:32:00,3.68899,3.69456,3.68249,3.68276,8250000.0
2008-10-22 04:33:00,3.69114,3.69114,3.68938,3.69079,3750000.0
2008-10-22 04:34:00,3.68645,3.69027,3.68078,3.69027,7130000.0
2008-10-22 04:35:00,3.68993,3.69102,3.68449,3.68974,8250000.0
2008-10-22 04:36:00,3.69163,3.69163,3.68587,3.6902,6750000.0
2008-10-22 04:37:00,3.69209,3.69209,3.6809,3.69018,7880000.0
2008-10-22 04:40:00,3.68387,3.69298,3.68387,3.69245,1520000.0
2008-10-22 04:45:00,3.69141,3.69161,3.68293,3.68797,8630000.0
2008-10-22 04:46:00,3.69275,3.69326,3.68489,3.69147,6000000.0
2008-10-22 04:49:00,3.69031,3.69259,3.682,3.69259,5250000.0
2008-10-22 04:50:00,3.68304,3.69145,3.682,3.68328,7500000.0
2008-10-22 04:59:00,3.69442,3.69442,3.68973,3.69067,3380000.0
2008-10-22 05:01:00,3.69097,3.69312,3.68372,3.69183,6380000.0
2008-10-22 05:02:00,3.68578,3.69248,3.68578,3.69248,2640000.0
2008-10-22 05:08:00,3.6915,3.69184,3.68515,3.68515,7500000.0
2008-10-22 05:09:00,3.68738,3.68999,3.68082,3.68133,7500000.0
2008-10-22 05:10:00,3.6848,3.69288,3.6848,3.68809,5250000.0
2008-10-22 05:15:00,3.69412,3.69417,3.68288,3.69412,13880000.0
2008-10-22 05:16:00,3.6945,3.6945,3.68668,3.68668,9760000.0
2008-10-22 05:17:00,3.69188,3.69242,3.68774,3.69136,13520000.0
2008-10-22 05:22:00,3.69066,3.69077,3.6817,3.68979,4140000.0
2008-10-22 05:24:00,3.68373,3.69452,3.68373,3.69385,5630000.0
2008-10-22 05:25:00,3.68281,3.69281,3.68281,3.69159,7500000.0
2008-10-22 05:26:00,3.69088,3.69372,3.68389,3.68693,6000000.0
2008-10-22 05:27:00,3.6907,3.6928,3.68782,3.69084,4500000.0
2008-10-22 05:28:00,3.68491,3.69464,3.68491,3.69324,3000000.0
2008-10-22 05:29:00,3.69215,3.69256,3.68749,3.6924,3010000.0
2008-10-22 05:30:00,3.68492,3.68492,3.68492,3.68492,750000.0
2008-10-22 05:32:00,3.69114,3.69363,3.68407,3.68906,4140000.0
2008-10-22 05:38:00,3.68764,3.69242,3.68189,3.68825,4510000.0
2008-10-22 05:45:00,3.69279,3.69432,3.68786,3.68914,10880000.0
2008-10-22 05:46:00,3.6767,3.6767,3.6698,3.6698,5250000.0
2008-10-22 05:51:00,3.67251,3.67251,3.66005,3.66308,7130000.0
2008-10-22 05:57:00,3.67467,3.67817,3.67467,3.67817,2630000.0
2008-10-22 05:58:00,3.67537,3.67979,3.66614,3.67979,5250000.0
2008-10-22 05:59:00,3.68021,3.68164,3.67019,3.67674,6380000.0
2008-10-22 06:00:00,3.67997,3.67997,3.66764,3.67626,4510000.0
2008-10-22 06:01:00,3.67705,3.67925,3.66891,3.67661,10130000.0
2008-10-22 06:02:00,3.67735,3.67735,3.6682,3.67589,5260000.0
2008-10-22 06:03:00,3.67445,3.67751,3.66876,3.67668,5250000.0
2008-10-22 06:04:00,3.67726,3.67781,3.66835,3.67781,7880000.0
2008-10-22 06:05:00,3.67818,3.67979,3.67319,3.67488,4890000.0
2008-10-22 06:06:00,3.67678,3.67793,3.6672,3.67747,8260000.0
2008-10-22 06:07:00,3.67692,3.67812,3.67269,3.67639,4880000.0
2008-10-22 06:08:00,3.67663,3.67663,3.67342,3.67342,1500000.0
2008-10-22 06:09:00,3.67672,3.6795,3.66886,3.67718,5260000.0
2008-10-22 06:10:00,3.6784,3.67874,3.66851,3.66915,6750000.0
2008-10-22 06:11:00,3.67747,3.67822,3.67227,3.6773,5630000.0
2008-10-22 06:12:00,3.67826,3.67949,3.67302,3.67388,4130000.0
2008-10-22 06:13:00,3.67827,3.67827,3.67189,3.6733,4880000.0
2008-10-22 06:14:00,3.67644,3.67796,3.67071,3.67689,6760000.0
2008-10-22 06:15:00,3.6807,3.6807,3.66956,3.67744,13890000.0
2008-10-22 06:16:00,3.66937,3.68063,3.66926,3.68063,6750000.0
2008-10-22 06:18:00,3.67033,3.67829,3.66762,3.66762,4500000.0
2008-10-22 06:19:00,3.6775,3.6775,3.66794,3.66794,1500000.0
2008-10-22 06:21:00,3.67651,3.6786,3.66837,3.67686,5250000.0
2008-10-22 06:22:00,3.67454,3.67597,3.66513,3.66712,3750000.0
2008-10-22 06:23:00,3.6681,3.67591,3.6681,3.67591,1500000.0
2008-10-22 06:25:00,3.67678,3.67678,3.67027,3.67571,4500000.0
2008-10-22 06:26:00,3.6761,3.67774,3.66853,3.67436,9000000.0
2008-10-22 06:27:00,3.67705,3.67734,3.67273,3.6762,4500000.0
2008-10-22 06:28:00,3.67451,3.67451,3.66665,3.66665,3000000.0
2008-10-22 06:29:00,3.67474,3.67492,3.66563,3.67242,6750000.0
2008-10-22 06:30:00,3.68401,3.68401,3.66998,3.67141,8250000.0
2008-10-22 06:31:00,3.67397,3.67829,3.67266,3.67659,6000000.0
2008-10-22 06:32:00,3.67594,3.67622,3.67005,3.67005,5250000.0
2008-10-22 06:34:00,3.67612,3.67612,3.67223,3.67223,1130000.0
2008-10-22 06:35:00,3.67714,3.67735,3.66633,3.66772,7500000.0
2008-10-22 06:39:00,3.67611,3.67611,3.66366,3.66625,7130000.0
2008-10-22 06:41:00,3.67817,3.68215,3.67572,3.67833,3000000.0
2008-10-22 06:42:00,3.68069,3.68862,3.68069,3.68862,7500000.0
2008-10-22 06:45:00,3.68734,3.69242,3.68302,3.69099,16140000.0
2008-10-22 06:52:00,3.68741,3.68741,3.67492,3.67753,7500000.0
2008-10-22 06:58:00,3.68778,3.68883,3.67908,3.67908,7140000.0
2008-10-22 06:59:00,3.68077,3.6886,3.68077,3.6886,3380000.0
2008-10-22 07:00:00,3.68979,3.69353,3.68155,3.69088,16510000.0
2008-10-22 07:14:00,3.68763,3.69367,3.68763,3.68796,6750000.0
2008-10-22 07:20:00,3.69254,3.69254,3.68464,3.68856,7500000.0
2008-10-22 07:27:00,3.68715,3.69056,3.68267,3.69056,3000000.0
2008-10-22 07:30:00,3.69602,3.6969,3.68662,3.68955,12010000.0
2008-10-22 07:34:00,3.6823,3.69385,3.68151,3.69385,6750000.0
2008-10-22 07:35:00,3.6896,3.69436,3.68457,3.69436,4500000.0
2008-10-22 07:36:00,3.69144,3.69416,3.68726,3.69202,6380000.0
2008-10-22 07:37:00,3.69114,3.69242,3.68573,3.68624,6750000.0
2008-10-22 07:38:00,3.69042,3.69627,3.69042,3.69346,6380000.0
2008-10-22 07:39:00,3.69493,3.69597,3.68834,3.69597,6750000.0
2008-10-22 07:41:00,3.69686,3.69865,3.68866,3.6983,8250000.0
2008-10-22 07:42:00,3.69639,3.7038,3.69639,3.70327,5260000.0
2008-10-22 07:43:00,3.70045,3.70713,3.69673,3.70647,6000000.0
2008-10-22 07:44:00,3.71021,3.71367,3.70233,3.70233,15000000.0
2008-10-22 07:45:00,3.70171,3.7133,3.70171,3.70886,4500000.0
2008-10-22 07:46:00,3.70495,3.71096,3.70455,3.70455,5250000.0
2008-10-22 07:47:00,3.71136,3.71278,3.70901,3.71152,3000000.0
2008-10-22 07:50:00,3.70752,3.71397,3.70449,3.71074,7510000.0
2008-10-22 07:51:00,3.70179,3.71292,3.70179,3.7068,7880000.0
2008-10-22 07:52:00,3.7059,3.70669,3.69544,3.6966,5630000.0
2008-10-22 07:53:00,3.70879,3.70879,3.7043,3.7043,1130000.0
2008-10-22 07:54:00,3.70925,3.70925,3.69982,3.70591,8640000.0
2008-10-22 07:55:00,3.6992,3.70955,3.6933,3.6933,7880000.0
2008-10-22 07:56:00,3.69648,3.70113,3.69253,3.70113,5630000.0
2008-10-22 07:57:00,3.70085,3.70143,3.69215,3.69215,10500000.0
2008-10-22 07:58:00,3.6951,3.69948,3.68962,3.69674,4500000.0
2008-10-22 08:00:00,3.70047,3.70343,3.69267,3.70121,12380000.0
2008-10-22 08:01:00,3.69863,3.70315,3.69435,3.70315,7130000.0
2008-10-22 08:02:00,3.69625,3.69831,3.68663,3.69831,7130000.0
2008-10-22 08:03:00,3.69167,3.69167,3.68826,3.68847,2250000.0
2008-10-22 08:04:00,3.69623,3.69675,3.68649,3.69218,7500000.0
2008-10-22 08:05:00,3.69679,3.69679,3.68532,3.68532,8630000.0
2008-10-22 08:06:00,3.69526,3.70071,3.68848,3.69618,5250000.0
2008-10-22 08:07:00,3.70359,3.70359,3.69284,3.69626,7890000.0
2008-10-22 08:08:00,3.69085,3.70099,3.69085,3.69875,4130000.0
2008-10-22 08:09:00,3.70025,3.70025,3.69276,3.69894,4130000.0
2008-10-22 08:10:00,3.6898,3.69633,3.68742,3.69536,4510000.0
2008-10-22 08:11:00,3.68554,3.69626,3.68536,3.69579,4130000.0
2008-10-22 08:12:00,3.69737,3.69737,3.68748,3.69721,4880000.0
2008-10-22 08:13:00,3.69413,3.69564,3.68495,3.68917,7500000.0
2008-10-22 08:14:00,3.69056,3.69056,3.68125,3.68988,4130000.0
2008-10-22 08:15:00,3.68751,3.69481,3.68393,3.69481,19890000.0
2008-10-22 08:16:00,3.69269,3.69503,3.68501,3.68981,6000000.0
2008-10-22 08:17:00,3.69204,3.69254,3.68349,3.69254,6000000.0
2008-10-22 08:19:00,3.68836,3.69387,3.68727,3.69387,4500000.0
2008-10-22 08:20:00,3.69118,3.69372,3.68101,3.68381,7510000.0
2008-10-22 08:22:00,3.684,3.69431,3.684,3.69312,4500000.0
2008-10-22 08:23:00,3.69306,3.69515,3.68581,3.69156,6380000.0
2008-10-22 08:24:00,3.68872,3.69089,3.68186,3.69089,6000000.0
2008-10-22 08:25:00,3.69093,3.69093,3.68201,3.69073,7500000.0
2008-10-22 08:26:00,3.69078,3.69078,3.6818,3.68807,4130000.0
2008-10-22 08:27:00,3.68514,3.68514,3.67759,3.67759,2630000.0
2008-10-22 08:28:00,3.68904,3.68904,3.67857,3.68717,10880000.0
2008-10-22 08:29:00,3.68374,3.68374,3.67567,3.68113,8630000.0
2008-10-22 08:30:00,3.68391,3.68391,3.67322,3.67322,8630000.0
2008-10-22 08:31:00,3.6832,3.68392,3.67394,3.68121,4880000.0
2008-10-22 08:32:00,3.68269,3.68269,3.67242,3.67587,7510000.0
2008-10-22 08:33:00,3.68365,3.68365,3.67771,3.67893,5250000.0
2008-10-22 08:34:00,3.682,3.68384,3.67326,3.67798,4880000.0
2008-10-22 08:35:00,3.68166,3.68618,3.67286,3.68328,11260000.0
2008-10-22 08:36:00,3.67863,3.68658,3.67559,3.68333,6760000.0
2008-10-22 08:37:00,3.68764,3.68764,3.67965,3.68644,4510000.0
2008-10-22 08:38:00,3.68723,3.68915,3.67777,3.68712,9380000.0
2008-10-22 08:39:00,3.68161,3.68736,3.67845,3.68516,6380000.0
2008-10-22 08:40:00,3.68671,3.68671,3.67583,3.68159,11630000.0
2008-10-22 08:41:00,3.6745,3.68511,3.6745,3.68511,4880000.0
2008-10-22 08:43:00,3.68525,3.68772,3.67641,3.68772,5250000.0
2008-10-22 08:44:00,3.68552,3.68801,3.68241,3.68801,5250000.0
2008-10-22 08:45:00,3.68833,3.68833,3.67506,3.68745,9760000.0
2008-10-22 08:46:00,3.68847,3.68984,3.68061,3.68901,7500000.0
2008-10-22 08:47:00,3.68497,3.68728,3.67851,3.67851,7130000.0
2008-10-22 08:48:00,3.68508,3.68808,3.68297,3.68355,6380000.0
2008-10-22 08:49:00,3.68447,3.68754,3.67382,3.68754,11250000.0
2008-10-22 08:50:00,3.68952,3.68952,3.67929,3.68873,7130000.0
2008-10-22 08:51:00,3.68229,3.69281,3.68229,3.69053,5250000.0
2008-10-22 08:52:00,3.68976,3.68976,3.68174,3.68507,6750000.0
2008-10-22 08:53:00,3.6906,3.6906,3.68546,3.68919,6390000.0
2008-10-22 08:54:00,3.68717,3.69066,3.67869,3.68716,13510000.0
2008-10-22 08:55:00,3.6905,3.6913,3.6853,3.68794,4510000.0
2008-10-22 08:56:00,3.68305,3.69054,3.67899,3.68538,7510000.0
2008-10-22 08:57:00,3.68265,3.68757,3.67593,3.68437,4890000.0
2008-10-22 08:58:00,3.68752,3.68966,3.68373,3.68778,6380000.0
2008-10-22 08:59:00,3.68789,3.69004,3.68008,3.68482,5260000.0
2008-10-22 09:00:00,3.68465,3.69152,3.67781,3.68227,19880000.0
2008-10-22 09:01:00,3.67773,3.68625,3.67773,3.6797,7130000.0
2008-10-22 09:02:00,3.68416,3.68589,3.67793,3.68589,6380000.0
2008-10-22 09:03:00,3.68345,3.68373,3.67487,3.67743,4880000.0
2008-10-22 09:04:00,3.67808,3.68355,3.67275,3.68355,7880000.0
2008-10-22 09:05:00,3.68224,3.68599,3.68042,3.68528,5630000.0
2008-10-22 09:06:00,3.68158,3.68158,3.67308,3.67308,3000000.0
2008-10-22 09:07:00,3.67943,3.68555,3.67267,3.6818,7880000.0
2008-10-22 09:08:00,3.68544,3.68695,3.68218,3.68695,4510000.0
2008-10-22 09:09:00,3.68537,3.68751,3.68104,3.68325,7510000.0
2008-10-22 09:10:00,3.6771,3.6852,3.6771,3.68129,6000000.0
2008-10-22 09:11:00,3.68056,3.68298,3.67646,3.6811,6000000.0
2008-10-22 09:12:00,3.67609,3.68422,3.67391,3.68422,7500000.0
2008-10-22 09:13:00,3.67784,3.68403,3.67784,3.67834,7500000.0
2008-10-22 09:14:00,3.67827,3.68647,3.67787,3.68647,4880000.0
2008-10-22 09:15:00,3.68593,3.68593,3.67246,3.68516,8260000.0
2008-10-22 09:16:00,3.68178,3.68814,3.68178,3.68367,5250000.0
2008-10-22 09:17:00,3.68623,3.68819,3.68392,3.68819,4130000.0
2008-10-22 09:18:00,3.68448,3.68826,3.67839,3.68676,7130000.0
2008-10-22 09:20:00,3.69023,3.69194,3.68457,3.68457,7510000.0
2008-10-22 09:21:00,3.68309,3.6903,3.68309,3.68969,6010000.0
2008-10-22 09:22:00,3.68533,3.69283,3.68157,3.69094,8250000.0
2008-10-22 09:23:00,3.68778,3.69112,3.68443,3.69014,6010000.0
2008-10-22 09:24:00,3.69192,3.69879,3.68759,3.69483,6750000.0
2008-10-22 09:25:00,3.69479,3.70128,3.69337,3.69451,7880000.0
2008-10-22 09:26:00,3.69255,3.70438,3.69157,3.69908,12760000.0
2008-10-22 09:27:00,3.70747,3.70848,3.70322,3.70322,7510000.0
2008-10-22 09:28:00,3.70554,3.72152,3.70554,3.71592,6000000.0
2008-10-22 09:29:00,3.71839,3.7209,3.70609,3.71517,7500000.0
2008-10-22 09:30:00,3.71619,3.71966,3.71383,3.71383,7130000.0
2008-10-22 09:31:00,3.71822,3.72198,3.71184,3.71324,6390000.0
2008-10-22 09:32:00,3.7217,3.72424,3.71668,3.71854,7510000.0
2008-10-22 09:33:00,3.71868,3.72297,3.71762,3.7195,4510000.0
2008-10-22 09:34:00,3.72227,3.72375,3.71383,3.72082,6750000.0
2008-10-22 09:35:00,3.72117,3.7315,3.72085,3.72336,10890000.0
2008-10-22 09:36:00,3.72272,3.72818,3.72134,3.72818,6010000.0
2008-10-22 09:37:00,3.72244,3.72792,3.7211,3.72484,5630000.0
2008-10-22 09:38:00,3.72944,3.72954,3.72229,3.72436,5630000.0
2008-10-22 09:39:00,3.73169,3.73348,3.7229,3.72605,6000000.0
2008-10-22 09:40:00,3.72735,3.73238,3.72202,3.72202,7510000.0
2008-10-22 09:41:00,3.7292,3.7292,3.72358,3.7285,6000000.0
2008-10-22 09:42:00,3.72917,3.72917,3.72193,3.72322,5260000.0
2008-10-22 09:43:00,3.73023,3.73023,3.72418,3.72509,5630000.0
2008-10-22 09:44:00,3.73158,3.73166,3.72671,3.7301,8630000.0
2008-10-22 09:45:00,3.73204,3.73204,3.71646,3.72965,12010000.0
2008-10-22 09:46:00,3.72606,3.72697,3.71991,3.72684,6000000.0
2008-10-22 09:47:00,3.7215,3.72746,3.71613,3.72746,7130000.0
2008-10-22 09:48:00,3.71808,3.72734,3.71808,3.7245,4890000.0
2008-10-22 09:49:00,3.72542,3.72542,3.71528,3.71528,4880000.0
2008-10-22 09:50:00,3.72139,3.72212,3.71735,3.7174,6380000.0
2008-10-22 09:51:00,3.71428,3.72354,3.71428,3.71973,6010000.0
2008-10-22 09:52:00,3.71832,3.71999,3.71644,3.71644,5630000.0
2008-10-22 09:53:00,3.71987,3.72262,3.71658,3.7169,7880000.0
2008-10-22 09:54:00,3.71993,3.72317,3.71225,3.71225,7130000.0
2008-10-22 09:55:00,3.72226,3.72288,3.71242,3.71784,8260000.0
2008-10-22 09:56:00,3.72118,3.72118,3.71547,3.72015,8250000.0
2008-10-22 09:57:00,3.71388,3.72095,3.70933,3.70933,7500000.0
2008-10-22 09:58:00,3.72059,3.72228,3.71517,3.71857,7880000.0
2008-10-22 09:59:00,3.71486,3.72265,3.7117,3.72104,7880000.0
2008-10-22 10:00:00,3.71786,3.72357,3.7136,3.72196,15010000.0
2008-10-22 10:01:00,3.71938,3.72397,3.71237,3.72143,7880000.0
2008-10-22 10:02:00,3.71747,3.72163,3.7163,3.72041,6000000.0
2008-10-22 10:03:00,3.71894,3.71947,3.7095,3.71588,5630000.0
2008-10-22 10:04:00,3.71825,3.72254,3.71095,3.72204,8250000.0
2008-10-22 10:05:00,3.71983,3.72146,3.70846,3.71952,4880000.0
2008-10-22 10:06:00,3.72079,3.72133,3.71293,3.72027,7130000.0
2008-10-22 10:07:00,3.72207,3.72207,3.71246,3.71632,4880000.0
2008-10-22 10:08:00,3.71851,3.7219,3.71303,3.71677,6380000.0
2008-10-22 10:09:00,3.71249,3.71536,3.71031,3.71055,4880000.0
2008-10-22 10:10:00,3.70953,3.71578,3.70953,3.71404,5630000.0
2008-10-22 10:11:00,3.71295,3.71295,3.69484,3.70566,7880000.0
2008-10-22 10:12:00,3.7074,3.71027,3.70138,3.70853,5250000.0
2008-10-22 10:13:00,3.70653,3.71222,3.70653,3.71138,4880000.0
2008-10-22 10:14:00,3.70367,3.70915,3.70358,3.70561,5630000.0
2008-10-22 10:15:00,3.70473,3.70922,3.70087,3.70332,7510000.0
2008-10-22 10:16:00,3.70232,3.70385,3.69286,3.70124,6010000.0
2008-10-22 10:17:00,3.69148,3.70401,3.69148,3.70027,4890000.0
2008-10-22 10:18:00,3.70241,3.70241,3.6859,3.68765,6750000.0
2008-10-22 10:19:00,3.699,3.70074,3.69582,3.70068,6380000.0
2008-10-22 10:20:00,3.69332,3.70175,3.68973,3.69822,19900000.0
2008-10-22 10:21:00,3.70289,3.70382,3.69493,3.70382,5250000.0
2008-10-22 10:22:00,3.69627,3.70212,3.69627,3.69718,8250000.0
2008-10-22 10:23:00,3.69827,3.70456,3.69577,3.69759,7500000.0
2008-10-22 10:24:00,3.69706,3.71212,3.69706,3.70227,19150000.0
2008-10-22 10:25:00,3.69994,3.7041,3.69564,3.70384,8250000.0
2008-10-22 10:26:00,3.70562,3.70609,3.69616,3.70475,7510000.0
2008-10-22 10:27:00,3.70504,3.70768,3.70322,3.70658,5630000.0
2008-10-22 10:28:00,3.70584,3.70898,3.70246,3.70802,5250000.0
2008-10-22 10:29:00,3.7087,3.71186,3.70498,3.70899,8250000.0
2008-10-22 10:30:00,3.70396,3.71622,3.70396,3.70649,16530000.0
2008-10-22 10:31:00,3.69997,3.71259,3.69997,3.71259,4140000.0
2008-10-22 10:32:00,3.70248,3.71179,3.70248,3.71141,5630000.0
2008-10-22 10:33:00,3.70647,3.71251,3.7057,3.70978,7880000.0
2008-10-22 10:34:00,3.71016,3.71222,3.70507,3.70603,4880000.0
2008-10-22 10:35:00,3.70898,3.71034,3.70288,3.71034,6000000.0
2008-10-22 10:36:00,3.7089,3.71494,3.70363,3.70806,7510000.0
2008-10-22 10:37:00,3.70922,3.71139,3.7011,3.71068,7140000.0
2008-10-22 10:38:00,3.70175,3.71146,3.7,3.70639,19520000.0
2008-10-22 10:39:00,3.70607,3.70607,3.69926,3.70355,6750000.0
2008-10-22 10:40:00,3.70256,3.70741,3.697,3.70219,7510000.0
2008-10-22 10:41:00,3.69949,3.70763,3.69949,3.70719,4510000.0
2008-10-22 10:42:00,3.70923,3.70923,3.69878,3.7074,5640000.0
2008-10-22 10:43:00,3.70648,3.70918,3.69947,3.70457,5630000.0
2008-10-22 10:44:00,3.70412,3.709,3.70086,3.70806,7500000.0
2008-10-22 10:45:00,3.7038,3.7112,3.70348,3.70598,6390000.0
2008-10-22 10:46:00,3.70274,3.70813,3.69767,3.70772,7140000.0
2008-10-22 10:47:00,3.70658,3.70731,3.70069,3.70649,6000000.0
2008-10-22 10:48:00,3.70807,3.70807,3.69848,3.7018,5250000.0
2008-10-22 10:49:00,3.70723,3.70986,3.69934,3.70744,4880000.0
2008-10-22 10:50:00,3.70595,3.70889,3.69504,3.70802,7510000.0
2008-10-22 10:51:00,3.70459,3.70884,3.70135,3.70135,7130000.0
2008-10-22 10:52:00,3.70798,3.7084,3.70268,3.70422,7510000.0
2008-10-22 10:53:00,3.70446,3.70912,3.70363,3.70889,5630000.0
2008-10-22 10:54:00,3.70928,3.70928,3.70374,3.70374,4510000.0
2008-10-22 10:55:00,3.70867,3.70867,3.70182,3.70267,7880000.0
2008-10-22 10:56:00,3.70172,3.70668,3.69583,3.70668,6760000.0
2008-10-22 10:57:00,3.70915,3.70915,3.69847,3.70791,5260000.0
2008-10-22 10:58:00,3.70664,3.70852,3.69796,3.70789,7510000.0
2008-10-22 10:59:00,3.70022,3.70977,3.70022,3.70449,7500000.0
2008-10-22 11:00:00,3.70422,3.70946,3.6969,3.7001,9020000.0
2008-10-22 11:01:00,3.69503,3.6974,3.68904,3.68908,6010000.0
2008-10-22 11:02:00,3.6951,3.6951,3.68534,3.69202,4880000.0
2008-10-22 11:03:00,3.69232,3.69604,3.67976,3.69604,10500000.0
2008-10-22 11:04:00,3.69615,3.69998,3.69411,3.69588,6000000.0
2008-10-22 11:05:00,3.69878,3.7043,3.69066,3.69066,8260000.0
2008-10-22 11:06:00,3.69501,3.70495,3.69389,3.69555,7500000.0
2008-10-22 11:07:00,3.69746,3.70431,3.69746,3.69802,8250000.0
2008-10-22 11:08:00,3.69655,3.70148,3.69262,3.6985,5630000.0
2008-10-22 11:09:00,3.69791,3.69791,3.68846,3.68984,8250000.0
2008-10-22 11:10:00,3.69402,3.69672,3.686,3.69527,6750000.0
2008-10-22 11:11:00,3.69723,3.70128,3.69209,3.69986,4880000.0
2008-10-22 11:12:00,3.69903,3.70445,3.69498,3.69498,6380000.0
2008-10-22 11:13:00,3.6994,3.70864,3.6994,3.70513,9390000.0
2008-10-22 11:14:00,3.70603,3.70856,3.6992,3.70856,4880000.0
2008-10-22 11:15:00,3.70477,3.7102,3.70129,3.7102,9380000.0
2008-10-22 11:16:00,3.71222,3.71377,3.70545,3.71029,8250000.0
2008-10-22 11:17:00,3.7143,3.7143,3.70622,3.70849,8250000.0
2008-10-22 11:18:00,3.7071,3.71703,3.7071,3.71178,8630000.0
2008-10-22 11:19:00,3.71711,3.71889,3.71142,3.71694,5630000.0
2008-10-22 11:20:00,3.7167,3.71869,3.71226,3.71653,8250000.0
2008-10-22 11:21:00,3.71886,3.71886,3.70769,3.71764,7880000.0
2008-10-22 11:22:00,3.71789,3.71789,3.7115,3.71435,6380000.0
2008-10-22 11:23:00,3.70683,3.71424,3.7067,3.71424,6000000.0
2008-10-22 11:24:00,3.71631,3.71631,3.70972,3.71361,12760000.0
2008-10-22 11:25:00,3.71281,3.7164,3.70456,3.71635,6760000.0
2008-10-22 11:26:00,3.71204,3.71924,3.70702,3.71924,7130000.0
2008-10-22 11:27:00,3.71409,3.72315,3.71,3.72315,7130000.0
2008-10-22 11:28:00,3.7218,3.72301,3.71055,3.71827,5630000.0
2008-10-22 11:29:00,3.71996,3.72071,3.71484,3.71575,5250000.0
2008-10-22 11:30:00,3.7224,3.7224,3.71246,3.71749,7500000.0
2008-10-22 11:31:00,3.71788,3.72524,3.71742,3.72097,6380000.0
2008-10-22 11:32:00,3.72277,3.72293,3.71787,3.72262,6000000.0
2008-10-22 11:33:00,3.72107,3.72107,3.71431,3.71431,5260000.0
2008-10-22 11:34:00,3.72311,3.72311,3.71185,3.72021,6760000.0
2008-10-22 11:35:00,3.71083,3.72068,3.71083,3.71843,8250000.0
2008-10-22 11:36:00,3.71445,3.72022,3.71202,3.72022,6380000.0
2008-10-22 11:37:00,3.7177,3.72292,3.71277,3.72138,5260000.0
2008-10-22 11:38:00,3.71743,3.72704,3.71606,3.72597,9380000.0
2008-10-22 11:39:00,3.72571,3.73333,3.72372,3.73012,7880000.0
2008-10-22 11:40:00,3.73221,3.73382,3.72361,3.72556,7130000.0
2008-10-22 11:41:00,3.72901,3.73364,3.72376,3.72376,6000000.0
2008-10-22 11:42:00,3.73787,3.74058,3.73006,3.73006,4880000.0
2008-10-22 11:43:00,3.73632,3.74509,3.73557,3.74245,6380000.0
2008-10-22 11:44:00,3.74296,3.74673,3.73492,3.74581,14630000.0
2008-10-22 11:45:00,3.74695,3.74806,3.74247,3.74516,13140000.0
2008-10-22 11:46:00,3.74974,3.7517,3.74291,3.74997,5250000.0
2008-10-22 11:47:00,3.74545,3.75264,3.74048,3.74375,6750000.0
2008-10-22 11:48:00,3.74631,3.74968,3.7401,3.74968,4510000.0
2008-10-22 11:49:00,3.74676,3.75171,3.74675,3.74711,6750000.0
2008-10-22 11:50:00,3.74835,3.75373,3.74278,3.74648,7500000.0
2008-10-22 11:51:00,3.74973,3.74973,3.74241,3.74859,6390000.0
2008-10-22 11:52:00,3.74775,3.74775,3.73895,3.74511,5250000.0
2008-10-22 11:53:00,3.73903,3.74607,3.73373,3.74607,6010000.0
2008-10-22 11:54:00,3.74498,3.74498,3.73776,3.73839,5260000.0
2008-10-22 11:55:00,3.74406,3.74717,3.73742,3.74342,6380000.0
2008-10-22 11:57:00,3.74504,3.74844,3.74302,3.74302,6000000.0
2008-10-22 11:58:00,3.7435,3.74843,3.7435,3.7445,8260000.0
2008-10-22 11:59:00,3.74777,3.74832,3.74296,3.74811,5250000.0
2008-10-22 12:00:00,3.74713,3.74942,3.74333,3.74458,9380000.0
2008-10-22 12:01:00,3.74954,3.74958,3.74755,3.74779,6010000.0
2008-10-22 12:02:00,3.74819,3.75195,3.74583,3.74815,7510000.0
2008-10-22 12:03:00,3.74628,3.75174,3.74489,3.74718,8250000.0
2008-10-22 12:04:00,3.75278,3.75444,3.75009,3.75444,6750000.0
2008-10-22 12:05:00,3.75359,3.75903,3.74848,3.75787,4880000.0
2008-10-22 12:06:00,3.75409,3.75992,3.75409,3.75764,8260000.0
2008-10-22 12:07:00,3.74832,3.75321,3.74716,3.74716,4880000.0
2008-10-22 12:08:00,3.75272,3.75458,3.74364,3.74839,5250000.0
2008-10-22 12:09:00,3.75106,3.75158,3.74567,3.75148,7130000.0
2008-10-22 12:10:00,3.74636,3.75688,3.74128,3.75688,8260000.0
2008-10-22 12:11:00,3.7582,3.75857,3.74882,3.75857,5630000.0
2008-10-22 12:12:00,3.75533,3.76026,3.75386,3.75904,4880000.0
2008-10-22 12:13:00,3.7557,3.75907,3.7557,3.75801,5250000.0
2008-10-22 12:14:00,3.76043,3.76043,3.75657,3.75779,7880000.0
2008-10-22 12:15:00,3.75902,3.75902,3.75022,3.75378,10890000.0
2008-10-22 12:16:00,3.75878,3.76112,3.75586,3.75807,6010000.0
2008-10-22 12:17:00,3.7605,3.76119,3.75066,3.76119,7890000.0
2008-10-22 12:18:00,3.7517,3.76266,3.7517,3.76266,6010000.0
2008-10-22 12:19:00,3.76022,3.76403,3.75462,3.76403,6770000.0
2008-10-22 12:20:00,3.76687,3.77687,3.7603,3.76912,8260000.0
2008-10-22 12:21:00,3.77141,3.77242,3.77045,3.77091,4880000.0
2008-10-22 12:22:00,3.76347,3.77237,3.76264,3.76264,7880000.0
2008-10-22 12:23:00,3.76726,3.76726,3.75684,3.75684,4130000.0
2008-10-22 12:24:00,3.75988,3.76906,3.75988,3.76906,4510000.0
2008-10-22 12:25:00,3.76198,3.76873,3.76072,3.7653,10140000.0
2008-10-22 12:26:00,3.76388,3.76945,3.76261,3.76812,6390000.0
2008-10-22 12:27:00,3.76948,3.7733,3.76522,3.77193,5630000.0
2008-10-22 12:28:00,3.77432,3.78448,3.77132,3.78353,7130000.0
2008-10-22 12:29:00,3.77779,3.7868,3.77779,3.7868,5260000.0
2008-10-22 12:30:00,3.77652,3.78642,3.77518,3.78226,18020000.0
2008-10-22 12:31:00,3.7871,3.7871,3.77789,3.78547,7880000.0
2008-10-22 12:32:00,3.78758,3.7877,3.78283,3.78619,7880000.0
2008-10-22 12:33:00,3.78322,3.78809,3.78111,3.78697,5260000.0
2008-10-22 12:34:00,3.78522,3.78522,3.77558,3.78208,6380000.0
2008-10-22 12:35:00,3.78067,3.78224,3.76873,3.78074,10500000.0
2008-10-22 12:36:00,3.78346,3.78428,3.77348,3.7822,6010000.0
2008-10-22 12:37:00,3.7779,3.78038,3.7743,3.77562,7510000.0
2008-10-22 12:38:00,3.77898,3.77898,3.77002,3.77234,5250000.0
2008-10-22 12:39:00,3.77333,3.77365,3.76067,3.76535,6010000.0
2008-10-22 12:40:00,3.77068,3.77167,3.7651,3.77056,6380000.0
2008-10-22 12:41:00,3.76644,3.76975,3.75973,3.76843,6380000.0
2008-10-22 12:42:00,3.76491,3.76978,3.75997,3.76438,7880000.0
2008-10-22 12:43:00,3.75694,3.76439,3.75049,3.75049,6760000.0
2008-10-22 12:44:00,3.76065,3.76126,3.75222,3.75337,7880000.0
2008-10-22 12:45:00,3.75939,3.76432,3.7507,3.76179,13890000.0
2008-10-22 12:46:00,3.75681,3.76572,3.75453,3.75899,14260000.0
2008-10-22 12:47:00,3.75163,3.76229,3.75163,3.75822,8630000.0
2008-10-22 12:48:00,3.75659,3.75775,3.75101,3.75383,9020000.0
2008-10-22 12:49:00,3.75712,3.75891,3.7523,3.75366,7880000.0
2008-10-22 12:50:00,3.74889,3.75826,3.74889,3.75818,6000000.0
2008-10-22 12:51:00,3.75545,3.75881,3.7534,3.75881,4130000.0
2008-10-22 12:52:00,3.7568,3.75696,3.74568,3.75696,6380000.0
2008-10-22 12:53:00,3.76164,3.76456,3.75769,3.75769,5250000.0
2008-10-22 12:54:00,3.76093,3.76201,3.75594,3.75594,6380000.0
2008-10-22 12:55:00,3.76242,3.76471,3.75298,3.76471,8260000.0
2008-10-22 12:56:00,3.76309,3.77084,3.7593,3.76666,7130000.0
2008-10-22 12:57:00,3.77303,3.77471,3.76688,3.77395,8250000.0
2008-10-22 12:58:00,3.77478,3.77514,3.76836,3.77445,4880000.0
2008-10-22 12:59:00,3.77516,3.77516,3.7687,3.7687,8250000.0
2008-10-22 13:00:00,3.76424,3.77253,3.76174,3.77253,12760000.0
2008-10-22 13:01:00,3.77366,3.77689,3.76687,3.77689,6000000.0
2008-10-22 13:02:00,3.77236,3.77754,3.77015,3.77439,5630000.0
2008-10-22 13:03:00,3.7694,3.77431,3.7689,3.77342,7500000.0
2008-10-22 13:04:00,3.77272,3.77398,3.76284,3.77316,5250000.0
2008-10-22 13:05:00,3.77464,3.77623,3.77101,3.77359,5260000.0
2008-10-22 13:06:00,3.7743,3.77936,3.77208,3.77208,5250000.0
2008-10-22 13:07:00,3.77651,3.78073,3.77051,3.77522,8630000.0
2008-10-22 13:08:00,3.77613,3.78108,3.77331,3.7792,6010000.0
2008-10-22 13:09:00,3.78111,3.78187,3.77577,3.77702,6010000.0
2008-10-22 13:10:00,3.78081,3.78081,3.77814,3.78016,6010000.0
2008-10-22 13:11:00,3.77827,3.78058,3.77351,3.7746,7510000.0
2008-10-22 13:12:00,3.77772,3.77945,3.76958,3.77459,7140000.0
2008-10-22 13:13:00,3.77395,3.77395,3.76798,3.77207,3750000.0
2008-10-22 13:14:00,3.76316,3.77554,3.76316,3.77347,5250000.0
2008-10-22 13:15:00,3.77359,3.77787,3.77217,3.77751,7500000.0
2008-10-22 13:16:00,3.77907,3.77907,3.77072,3.77674,6000000.0
2008-10-22 13:17:00,3.77436,3.77893,3.76804,3.77727,7500000.0
2008-10-22 13:18:00,3.77748,3.77748,3.77179,3.77284,5630000.0
2008-10-22 13:19:00,3.77366,3.77844,3.77203,3.77203,3390000.0
2008-10-22 13:20:00,3.76844,3.77781,3.76844,3.77698,6750000.0
2008-10-22 13:21:00,3.77374,3.7758,3.76799,3.76799,7500000.0
2008-10-22 13:22:00,3.7759,3.77668,3.76836,3.76928,7890000.0
2008-10-22 13:23:00,3.77138,3.77555,3.77044,3.77527,5630000.0
2008-10-22 13:24:00,3.77475,3.77475,3.76275,3.7708,7880000.0
2008-10-22 13:25:00,3.76846,3.76969,3.76112,3.76969,7130000.0
2008-10-22 13:26:00,3.76971,3.77118,3.76286,3.7635,6010000.0
2008-10-22 13:28:00,3.77097,3.77097,3.7594,3.77012,6380000.0
2008-10-22 13:29:00,3.76546,3.77043,3.75881,3.76391,5250000.0
2008-10-22 13:30:00,3.77101,3.77101,3.76081,3.76945,3000000.0
2008-10-22 13:31:00,3.76787,3.76787,3.75912,3.75912,1130000.0
2008-10-22 13:32:00,3.76839,3.76963,3.76353,3.76468,6750000.0
2008-10-22 13:33:00,3.76995,3.77034,3.75905,3.77034,6750000.0
2008-10-22 13:34:00,3.7663,3.77037,3.76194,3.76871,9770000.0
2008-10-22 13:35:00,3.76183,3.77071,3.76183,3.76947,4500000.0
2008-10-22 13:37:00,3.76788,3.77157,3.76616,3.76618,6000000.0
2008-10-22 13:38:00,3.76895,3.77035,3.76133,3.7697,5630000.0
2008-10-22 13:39:00,3.77232,3.7733,3.76649,3.77196,7130000.0
2008-10-22 13:40:00,3.76335,3.77855,3.76335,3.77198,7880000.0
2008-10-22 13:41:00,3.77151,3.77215,3.76707,3.76983,7130000.0
2008-10-22 13:42:00,3.7693,3.7693,3.76066,3.76208,7130000.0
2008-10-22 13:43:00,3.76725,3.7686,3.76274,3.76683,6760000.0
2008-10-22 13:44:00,3.76675,3.76908,3.76371,3.76736,10500000.0
2008-10-22 13:45:00,3.76525,3.77227,3.76151,3.76977,12380000.0
2008-10-22 13:46:00,3.76853,3.76853,3.76318,3.76495,2250000.0
2008-10-22 13:47:00,3.76468,3.76601,3.75622,3.76353,6380000.0
2008-10-22 13:48:00,3.75864,3.76806,3.75864,3.76686,4880000.0
2008-10-22 13:49:00,3.7673,3.77,3.76185,3.76185,6010000.0
2008-10-22 13:50:00,3.76669,3.77136,3.76484,3.76584,9010000.0
2008-10-22 13:51:00,3.76381,3.77072,3.76286,3.76895,9010000.0
2008-10-22 13:52:00,3.76608,3.76662,3.76197,3.76506,6750000.0
2008-10-22 13:53:00,3.76798,3.76959,3.76002,3.76826,7880000.0
2008-10-22 13:54:00,3.76255,3.76866,3.76212,3.76715,10500000.0
2008-10-22 13:55:00,3.76319,3.76885,3.76189,3.76558,7500000.0
2008-10-22 13:56:00,3.75929,3.76635,3.75929,3.76465,7500000.0
2008-10-22 13:57:00,3.76199,3.76717,3.76003,3.76583,6750000.0
2008-10-22 13:58:00,3.7602,3.76524,3.75531,3.76221,7510000.0
2008-10-22 13:59:00,3.75935,3.76522,3.75532,3.76366,7130000.0
2008-10-22 14:00:00,3.76434,3.76434,3.75891,3.76014,5250000.0
2008-10-22 14:01:00,3.76292,3.76292,3.75776,3.76219,4880000.0
2008-10-22 14:02:00,3.7622,3.76288,3.75897,3.76198,5630000.0
2008-10-22 14:03:00,3.76175,3.76406,3.75701,3.76035,7880000.0
2008-10-22 14:04:00,3.75769,3.76088,3.74952,3.75302,12000000.0
2008-10-22 14:05:00,3.75132,3.76082,3.75132,3.7533,5250000.0
2008-10-22 14:06:00,3.7514,3.75983,3.74796,3.75687,16880000.0
2008-10-22 14:07:00,3.74843,3.75541,3.74057,3.74394,6380000.0
2008-10-22 14:08:00,3.75025,3.75568,3.74594,3.75369,6380000.0
2008-10-22 14:09:00,3.74791,3.75435,3.7434,3.75123,6000000.0
2008-10-22 14:10:00,3.75088,3.75312,3.74861,3.75019,6000000.0
2008-10-22 14:11:00,3.75177,3.75177,3.74096,3.74511,6760000.0
2008-10-22 14:12:00,3.75157,3.75204,3.74354,3.74867,6000000.0
2008-10-22 14:13:00,3.75148,3.76022,3.75001,3.75953,5260000.0
2008-10-22 14:14:00,3.75271,3.75801,3.75096,3.75393,5630000.0
2008-10-22 14:15:00,3.75798,3.7599,3.75544,3.7599,6380000.0
2008-10-22 14:16:00,3.75805,3.75866,3.75192,3.75446,4890000.0
2008-10-22 14:17:00,3.74803,3.75912,3.74803,3.75411,5250000.0
2008-10-22 14:18:00,3.75367,3.76123,3.74973,3.75907,6000000.0
2008-10-22 14:19:00,3.76019,3.76325,3.75738,3.75995,7130000.0
2008-10-22 14:20:00,3.7624,3.7624,3.75631,3.75715,5630000.0
2008-10-22 14:21:00,3.76168,3.76318,3.75646,3.76235,6760000.0
2008-10-22 14:22:00,3.75821,3.76317,3.75594,3.75594,7510000.0
2008-10-22 14:23:00,3.76105,3.76105,3.75242,3.75242,4510000.0
2008-10-22 14:24:00,3.75787,3.7628,3.75372,3.76237,5630000.0
2008-10-22 14:25:00,3.7566,3.7583,3.74801,3.74801,9750000.0
2008-10-22 14:26:00,3.75149,3.75642,3.74563,3.75623,8250000.0
2008-10-22 14:27:00,3.75029,3.7527,3.7394,3.75139,9750000.0
2008-10-22 14:28:00,3.74923,3.7556,3.74588,3.74588,6750000.0
2008-10-22 14:29:00,3.74774,3.74993,3.74299,3.74299,5250000.0
2008-10-22 14:30:00,3.74052,3.74923,3.73514,3.73514,10130000.0
2008-10-22 14:31:00,3.74208,3.74511,3.73932,3.74511,5630000.0
2008-10-22 14:32:00,3.74295,3.74295,3.73293,3.74285,8250000.0
2008-10-22 14:33:00,3.74483,3.74483,3.73974,3.73974,4880000.0
2008-10-22 14:34:00,3.73909,3.74319,3.73611,3.73792,10520000.0
2008-10-22 14:35:00,3.72847,3.73187,3.72202,3.73176,6000000.0
2008-10-22 14:36:00,3.73252,3.734,3.7244,3.73067,4880000.0
2008-10-22 14:37:00,3.73246,3.7353,3.72749,3.7353,6760000.0
2008-10-22 14:38:00,3.73503,3.73503,3.72403,3.73061,4880000.0
2008-10-22 14:39:00,3.72838,3.7333,3.72221,3.73064,9750000.0
2008-10-22 14:40:00,3.73495,3.73495,3.72737,3.73259,5250000.0
2008-10-22 14:41:00,3.72891,3.73258,3.72203,3.7316,9000000.0
2008-10-22 14:42:00,3.72895,3.73146,3.72313,3.73146,6000000.0
2008-10-22 14:43:00,3.72624,3.73296,3.72564,3.73296,5640000.0
2008-10-22 14:44:00,3.73195,3.73195,3.72359,3.7306,7130000.0
2008-10-22 14:45:00,3.73079,3.7343,3.72924,3.73213,9020000.0
2008-10-22 14:46:00,3.72955,3.7357,3.72533,3.72627,7140000.0
2008-10-22 14:47:00,3.73479,3.73784,3.72803,3.73028,4880000.0
2008-10-22 14:48:00,3.73726,3.739,3.7331,3.73512,5260000.0
2008-10-22 14:49:00,3.72716,3.73298,3.72287,3.73285,6000000.0
2008-10-22 14:50:00,3.73031,3.73031,3.72128,3.72563,6000000.0
2008-10-22 14:51:00,3.72616,3.72878,3.71856,3.72872,4880000.0
2008-10-22 14:52:00,3.71942,3.72918,3.71942,3.724,8250000.0
2008-10-22 14:53:00,3.72619,3.72857,3.71912,3.72148,7500000.0
2008-10-22 14:54:00,3.72515,3.73064,3.72033,3.73011,13520000.0
2008-10-22 14:55:00,3.7328,3.73443,3.72397,3.73166,12020000.0
2008-10-22 14:56:00,3.7303,3.73748,3.72375,3.73204,7510000.0
2008-10-22 14:57:00,3.73292,3.7385,3.72985,3.73582,13140000.0
2008-10-22 14:58:00,3.73662,3.74007,3.73426,3.73935,13510000.0
2008-10-22 14:59:00,3.73726,3.73964,3.73215,3.73911,6000000.0
2008-10-22 15:00:00,3.73686,3.73916,3.7264,3.73916,12760000.0
2008-10-22 15:01:00,3.73878,3.74277,3.73273,3.74033,10130000.0
2008-10-22 15:02:00,3.74025,3.7433,3.73719,3.74296,5630000.0
2008-10-22 15:03:00,3.74018,3.74376,3.7343,3.74207,6760000.0
2008-10-22 15:04:00,3.74494,3.74494,3.74113,3.74113,5250000.0
2008-10-22 15:05:00,3.7388,3.74408,3.73869,3.7395,6000000.0
2008-10-22 15:06:00,3.74116,3.74532,3.73763,3.74414,7140000.0
2008-10-22 15:07:00,3.74431,3.74642,3.73785,3.7387,7880000.0
2008-10-22 15:08:00,3.74204,3.7475,3.74204,3.74393,6380000.0
2008-10-22 15:09:00,3.74655,3.74872,3.73971,3.74497,7880000.0
2008-10-22 15:10:00,3.74876,3.74876,3.73934,3.73934,4880000.0
2008-10-22 15:11:00,3.74822,3.74883,3.74241,3.74344,4500000.0
2008-10-22 15:12:00,3.7448,3.74706,3.73707,3.73707,6380000.0
2008-10-22 15:13:00,3.73873,3.74665,3.73873,3.74479,7130000.0
2008-10-22 15:14:00,3.74264,3.74764,3.7424,3.74701,4510000.0
2008-10-22 15:15:00,3.74205,3.7561,3.74205,3.75129,8630000.0
2008-10-22 15:16:00,3.74946,3.75173,3.73914,3.75092,9010000.0
2008-10-22 15:17:00,3.74839,3.75451,3.7472,3.74971,4880000.0
2008-10-22 15:18:00,3.75082,3.75082,3.74644,3.75028,6380000.0
2008-10-22 15:19:00,3.75056,3.75121,3.74677,3.74921,6380000.0
2008-10-22 15:20:00,3.74691,3.75012,3.74557,3.7489,6380000.0
2008-10-22 15:21:00,3.74644,3.74667,3.73629,3.73629,4880000.0
2008-10-22 15:22:00,3.7468,3.7468,3.73445,3.73684,5250000.0
2008-10-22 15:23:00,3.7386,3.74459,3.73348,3.74091,8250000.0
2008-10-22 15:24:00,3.73803,3.74052,3.73,3.74052,5630000.0
2008-10-22 15:25:00,3.74251,3.74251,3.73689,3.74175,6000000.0
2008-10-22 15:26:00,3.74395,3.74625,3.73547,3.74361,7880000.0
2008-10-22 15:27:00,3.73733,3.74189,3.73733,3.7403,7510000.0
2008-10-22 15:28:00,3.74327,3.74327,3.73269,3.73742,8250000.0
2008-10-22 15:29:00,3.74091,3.74415,3.73641,3.7425,11630000.0
2008-10-22 15:30:00,3.7407,3.74291,3.73567,3.73922,7130000.0
2008-10-22 15:31:00,3.7417,3.74449,3.73833,3.74241,8250000.0
2008-10-22 15:32:00,3.73631,3.7444,3.73631,3.7444,7510000.0
2008-10-22 15:33:00,3.7379,3.74173,3.73281,3.73653,6380000.0
2008-10-22 15:34:00,3.74285,3.7429,3.73776,3.73819,5250000.0
2008-10-22 15:35:00,3.74283,3.74283,3.73604,3.74087,6000000.0
2008-10-22 15:36:00,3.74093,3.74093,3.73322,3.73889,5250000.0
2008-10-22 15:37:00,3.72974,3.73853,3.72933,3.73153,5260000.0
2008-10-22 15:38:00,3.73609,3.74206,3.73609,3.73836,6380000.0
2008-10-22 15:39:00,3.73615,3.74181,3.73591,3.74006,7130000.0
2008-10-22 15:40:00,3.73961,3.73961,3.73272,3.73731,5630000.0
2008-10-22 15:41:00,3.7379,3.74199,3.73516,3.73744,13880000.0
2008-10-22 15:42:00,3.73983,3.73983,3.72648,3.73321,11630000.0
2008-10-22 15:43:00,3.73864,3.74137,3.73569,3.74137,5260000.0
2008-10-22 15:44:00,3.74078,3.74339,3.73128,3.74019,15000000.0
2008-10-22 15:45:00,3.73768,3.74894,3.73768,3.74324,12750000.0
2008-10-22 15:46:00,3.7414,3.74225,3.73551,3.73582,7510000.0
2008-10-22 15:47:00,3.73632,3.74033,3.72869,3.73097,6380000.0
2008-10-22 15:48:00,3.73158,3.74325,3.73158,3.74232,4880000.0
2008-10-22 15:49:00,3.74379,3.7465,3.73304,3.74425,13140000.0
2008-10-22 15:50:00,3.74616,3.74681,3.73602,3.74542,4510000.0
2008-10-22 15:51:00,3.74015,3.75157,3.74015,3.74779,6760000.0
2008-10-22 15:52:00,3.75093,3.75224,3.74366,3.74989,6000000.0
2008-10-22 15:53:00,3.7516,3.75476,3.74653,3.7504,7510000.0
2008-10-22 15:54:00,3.75427,3.75972,3.74739,3.74826,4880000.0
2008-10-22 15:55:00,3.75584,3.75785,3.74655,3.7567,6760000.0
2008-10-22 15:56:00,3.75484,3.75757,3.75232,3.75626,4510000.0
2008-10-22 15:57:00,3.75692,3.75718,3.75172,3.75558,6000000.0
2008-10-22 15:58:00,3.74717,3.75643,3.74596,3.75116,7500000.0
2008-10-22 15:59:00,3.75533,3.7585,3.75142,3.75142,7500000.0
2008-10-22 16:00:00,3.75933,3.75933,3.7521,3.75547,8630000.0
2008-10-22 16:01:00,3.74702,3.76195,3.74702,3.75736,10880000.0
2008-10-22 16:02:00,3.76291,3.76457,3.75671,3.75875,12380000.0
2008-10-22 16:03:00,3.76287,3.76863,3.76025,3.76415,6380000.0
2008-10-22 16:04:00,3.77022,3.77022,3.76144,3.76554,4130000.0
2008-10-22 16:05:00,3.76641,3.76848,3.7633,3.76761,4880000.0
2008-10-22 16:06:00,3.75954,3.76959,3.75954,3.76426,6000000.0
2008-10-22 16:07:00,3.76522,3.76995,3.76439,3.76963,6750000.0
2008-10-22 16:08:00,3.7645,3.76935,3.76291,3.76742,4880000.0
2008-10-22 16:09:00,3.76363,3.77026,3.75811,3.76749,7510000.0
2008-10-22 16:10:00,3.76058,3.76759,3.76058,3.76312,8630000.0
2008-10-22 16:11:00,3.76532,3.76639,3.75648,3.76479,10510000.0
2008-10-22 16:12:00,3.75637,3.76519,3.75637,3.76108,4880000.0
2008-10-22 16:13:00,3.75901,3.76088,3.75336,3.75681,8250000.0
2008-10-22 16:14:00,3.75794,3.75864,3.74745,3.75129,5260000.0
2008-10-22 16:15:00,3.76153,3.76246,3.75215,3.76243,9380000.0
2008-10-22 16:16:00,3.76023,3.76678,3.76004,3.76583,7500000.0
2008-10-22 16:17:00,3.76322,3.76476,3.75898,3.76389,5630000.0
2008-10-22 16:18:00,3.76255,3.76285,3.76064,3.76174,5250000.0
2008-10-22 16:19:00,3.75179,3.75898,3.75179,3.75376,2260000.0
2008-10-22 16:20:00,3.76026,3.76062,3.74995,3.75774,7130000.0
2008-10-22 16:21:00,3.75823,3.75888,3.75218,3.75506,5640000.0
2008-10-22 16:22:00,3.75259,3.75772,3.75054,3.7514,5260000.0
2008-10-22 16:23:00,3.75892,3.76013,3.7501,3.75951,6750000.0
2008-10-22 16:24:00,3.75489,3.76295,3.75268,3.75982,20630000.0
2008-10-22 16:25:00,3.75334,3.7632,3.75057,3.75478,8630000.0
2008-10-22 16:26:00,3.75946,3.76046,3.75564,3.75982,5640000.0
2008-10-22 16:27:00,3.75611,3.7662,3.75592,3.75956,18780000.0
2008-10-22 16:28:00,3.75473,3.76634,3.75473,3.76275,5250000.0
2008-10-22 16:29:00,3.76345,3.76345,3.75793,3.76325,6760000.0
2008-10-22 16:30:00,3.76398,3.76398,3.75656,3.75656,12000000.0
2008-10-22 16:31:00,3.75477,3.76522,3.75477,3.76508,5250000.0
2008-10-22 16:32:00,3.76249,3.76587,3.75444,3.75832,7510000.0
2008-10-22 16:33:00,3.76455,3.76488,3.75903,3.75903,4880000.0
2008-10-22 16:34:00,3.7629,3.76578,3.76083,3.76241,9010000.0
2008-10-22 16:35:00,3.76093,3.76609,3.76093,3.76609,3750000.0
2008-10-22 16:36:00,3.76629,3.76629,3.75711,3.75711,5250000.0
2008-10-22 16:37:00,3.75712,3.76612,3.75712,3.75994,7500000.0
2008-10-22 16:38:00,3.76351,3.76482,3.76047,3.76291,5250000.0
2008-10-22 16:39:00,3.75525,3.766,3.75525,3.766,6000000.0
2008-10-22 16:40:00,3.76935,3.7701,3.76042,3.76861,5260000.0
2008-10-22 16:41:00,3.76653,3.76851,3.75769,3.76618,5250000.0
2008-10-22 16:42:00,3.76231,3.76542,3.75762,3.76398,7510000.0
2008-10-22 16:43:00,3.76526,3.77087,3.75888,3.75888,8250000.0
2008-10-22 16:44:00,3.76465,3.76832,3.76001,3.76001,6760000.0
2008-10-22 16:45:00,3.76771,3.76954,3.75881,3.76699,12380000.0
2008-10-22 16:46:00,3.76778,3.76887,3.76213,3.76612,6750000.0
2008-10-22 16:47:00,3.76541,3.77,3.76541,3.76868,7880000.0
2008-10-22 16:48:00,3.76921,3.77301,3.76585,3.76872,4880000.0
2008-10-22 16:49:00,3.76951,3.77649,3.76561,3.77106,7130000.0
2008-10-22 16:50:00,3.77565,3.77614,3.77016,3.77016,6380000.0
2008-10-22 16:51:00,3.77314,3.7747,3.76957,3.77356,7130000.0
2008-10-22 16:52:00,3.77259,3.77403,3.76836,3.77351,6760000.0
2008-10-22 16:53:00,3.77485,3.77504,3.77032,3.77504,6380000.0
2008-10-22 16:54:00,3.77465,3.77838,3.7699,3.7778,7510000.0
2008-10-22 16:55:00,3.77475,3.77856,3.77271,3.7769,7500000.0
2008-10-22 16:56:00,3.77369,3.77801,3.76996,3.77053,6770000.0
2008-10-22 16:57:00,3.76813,3.77106,3.76813,3.77106,3390000.0
2008-10-22 16:58:00,3.76807,3.77437,3.76807,3.77201,7510000.0
2008-10-22 16:59:00,3.77312,3.77826,3.76705,3.77414,11260000.0
2008-10-22 17:00:00,3.77553,3.77553,3.76209,3.76378,12750000.0
2008-10-22 17:01:00,3.7736,3.7773,3.76639,3.76965,15760000.0
2008-10-22 17:02:00,3.77424,3.77705,3.77043,3.77705,6750000.0
2008-10-22 17:03:00,3.77386,3.77695,3.77113,3.77404,3750000.0
2008-10-22 17:04:00,3.77119,3.77416,3.7674,3.77233,7510000.0
2008-10-22 17:07:00,3.77222,3.77328,3.76809,3.77105,6000000.0
2008-10-22 17:08:00,3.77299,3.77299,3.76695,3.76758,6380000.0
2008-10-22 17:09:00,3.77254,3.7778,3.76493,3.7778,6750000.0
2008-10-22 17:10:00,3.77598,3.77603,3.76699,3.77202,6380000.0
2008-10-22 17:11:00,3.78119,3.78548,3.77345,3.77345,8250000.0
2008-10-22 17:12:00,3.78146,3.78198,3.77642,3.77829,5630000.0
2008-10-22 17:13:00,3.77823,3.78033,3.77107,3.77969,8250000.0
2008-10-22 17:14:00,3.77451,3.77981,3.76981,3.77782,6380000.0
2008-10-22 17:15:00,3.77388,3.77507,3.77058,3.7748,7500000.0
2008-10-22 17:16:00,3.76971,3.77609,3.76559,3.76559,5250000.0
2008-10-22 17:17:00,3.77098,3.77704,3.77098,3.77197,6000000.0
2008-10-22 17:18:00,3.77462,3.77875,3.7705,3.77486,7500000.0
2008-10-22 17:19:00,3.77474,3.78016,3.76825,3.77212,13500000.0
2008-10-22 17:20:00,3.77807,3.7819,3.77151,3.78155,5250000.0
2008-10-22 17:22:00,3.77655,3.78276,3.77625,3.78276,6750000.0
2008-10-22 17:23:00,3.77594,3.78151,3.77594,3.77675,4510000.0
2008-10-22 17:24:00,3.78453,3.78526,3.78085,3.78485,5630000.0
2008-10-22 17:25:00,3.78496,3.78826,3.78357,3.78765,6000000.0
2008-10-22 17:26:00,3.78675,3.78726,3.77728,3.77728,6760000.0
2008-10-22 17:27:00,3.78183,3.78917,3.77981,3.78145,6380000.0
2008-10-22 17:28:00,3.79063,3.79382,3.78468,3.79234,7140000.0
2008-10-22 17:29:00,3.7874,3.79173,3.78711,3.79095,4880000.0
2008-10-22 17:30:00,3.79235,3.7926,3.78303,3.78853,8250000.0
2008-10-22 17:31:00,3.78894,3.79366,3.7875,3.7931,6000000.0
2008-10-22 17:32:00,3.78536,3.7906,3.78365,3.7906,4880000.0
2008-10-22 17:33:00,3.78384,3.78877,3.77361,3.78877,6380000.0
2008-10-22 17:34:00,3.78788,3.79149,3.78119,3.78534,7880000.0
2008-10-22 17:35:00,3.78776,3.79307,3.78766,3.79307,7880000.0
2008-10-22 17:36:00,3.79328,3.80423,3.79328,3.79492,6380000.0
2008-10-22 17:37:00,3.79307,3.80934,3.78299,3.80934,8250000.0
2008-10-22 17:38:00,3.81041,3.81204,3.80245,3.80421,6000000.0
2008-10-22 17:39:00,3.80313,3.80912,3.7983,3.80773,7140000.0
2008-10-22 17:40:00,3.80718,3.81046,3.80145,3.80376,5630000.0
2008-10-22 17:41:00,3.80957,3.81285,3.80029,3.80793,6380000.0
2008-10-22 17:42:00,3.802,3.80722,3.79829,3.80083,8250000.0
2008-10-22 17:43:00,3.79321,3.80679,3.79074,3.806,7880000.0
2008-10-22 17:44:00,3.80796,3.80796,3.79617,3.80292,12750000.0
2008-10-22 17:45:00,3.79732,3.79913,3.79084,3.79554,9380000.0
2008-10-22 17:46:00,3.78846,3.79456,3.78118,3.78333,13880000.0
2008-10-22 17:47:00,3.79197,3.79233,3.78296,3.78296,5250000.0
2008-10-22 17:48:00,3.792,3.79257,3.78641,3.79226,5630000.0
2008-10-22 17:49:00,3.79312,3.79312,3.78965,3.79071,4510000.0
2008-10-22 17:50:00,3.79025,3.79025,3.77739,3.77739,3760000.0
2008-10-22 17:51:00,3.79102,3.79102,3.78036,3.78477,4880000.0
2008-10-22 17:52:00,3.7756,3.79081,3.7756,3.79081,4140000.0
2008-10-22 17:53:00,3.78423,3.78492,3.77366,3.779,7130000.0
2008-10-22 17:54:00,3.78658,3.79295,3.78238,3.79091,6380000.0
2008-10-22 17:55:00,3.77663,3.78644,3.77663,3.78037,4880000.0
2008-10-22 17:56:00,3.78404,3.78898,3.78404,3.78898,5630000.0
2008-10-22 17:57:00,3.79174,3.79174,3.78834,3.78906,6000000.0
2008-10-22 17:58:00,3.7926,3.7926,3.78025,3.78997,4510000.0
2008-10-22 17:59:00,3.78984,3.79083,3.78707,3.79083,5250000.0
2008-10-22 18:00:00,3.79103,3.79103,3.78167,3.7881,7130000.0
2008-10-22 18:01:00,3.79072,3.79114,3.78234,3.78234,6750000.0
2008-10-22 18:02:00,3.78929,3.78929,3.77754,3.78666,7510000.0
2008-10-22 18:03:00,3.78999,3.79119,3.78111,3.7905,9000000.0
2008-10-22 18:04:00,3.78793,3.79176,3.78236,3.78236,6000000.0
2008-10-22 18:05:00,3.78852,3.79032,3.77886,3.79032,8630000.0
2008-10-22 18:06:00,3.79128,3.79128,3.77771,3.78067,6760000.0
2008-10-22 18:07:00,3.78133,3.79042,3.78133,3.78833,7890000.0
2008-10-22 18:08:00,3.78362,3.791,3.7803,3.78596,5630000.0
2008-10-22 18:09:00,3.77887,3.79064,3.77887,3.78844,4510000.0
2008-10-22 18:10:00,3.78353,3.78845,3.78199,3.78276,6010000.0
2008-10-22 18:11:00,3.77347,3.78364,3.77347,3.77692,6380000.0
2008-10-22 18:12:00,3.77765,3.78097,3.77054,3.77906,8630000.0
2008-10-22 18:14:00,3.77782,3.78252,3.7722,3.7722,6000000.0
2008-10-22 18:15:00,3.78305,3.78305,3.77514,3.77863,7890000.0
2008-10-22 18:16:00,3.77844,3.78032,3.77082,3.77893,7500000.0
2008-10-22 18:17:00,3.77402,3.78151,3.77162,3.77727,20630000.0
2008-10-22 18:18:00,3.77771,3.78099,3.76983,3.77512,7880000.0
2008-10-22 18:19:00,3.78039,3.78335,3.77313,3.77745,8250000.0
2008-10-22 18:20:00,3.78511,3.7868,3.77757,3.7814,5630000.0
2008-10-22 18:21:00,3.78058,3.78326,3.77959,3.7796,5250000.0
2008-10-22 18:22:00,3.77959,3.78266,3.77261,3.78144,7500000.0
2008-10-22 18:23:00,3.78164,3.78164,3.775,3.775,5250000.0
2008-10-22 18:24:00,3.77779,3.77779,3.77083,3.7753,5250000.0
2008-10-22 18:25:00,3.77378,3.77378,3.76681,3.77021,5250000.0
2008-10-22 18:26:00,3.77227,3.77306,3.76425,3.76425,6750000.0
2008-10-22 18:27:00,3.75921,3.76806,3.75732,3.76673,7880000.0
2008-10-22 18:28:00,3.76336,3.76685,3.76249,3.76335,4510000.0
2008-10-22 18:29:00,3.7673,3.76815,3.76182,3.76282,9760000.0
2008-10-22 18:30:00,3.76333,3.76998,3.76117,3.76496,5250000.0
2008-10-22 18:31:00,3.76805,3.77227,3.7622,3.76516,6750000.0
2008-10-22 18:32:00,3.76127,3.7666,3.75427,3.75962,6000000.0
2008-10-22 18:33:00,3.75807,3.76232,3.75683,3.76232,5250000.0
2008-10-22 18:34:00,3.75709,3.76271,3.75709,3.75821,5630000.0
2008-10-22 18:35:00,3.76123,3.77287,3.76123,3.76925,8250000.0
2008-10-22 18:37:00,3.7664,3.77654,3.7664,3.77654,5640000.0
2008-10-22 18:38:00,3.77195,3.77319,3.76373,3.77149,6010000.0
2008-10-22 18:39:00,3.77244,3.77339,3.76799,3.76799,4510000.0
2008-10-22 18:40:00,3.77208,3.77623,3.76872,3.76872,7890000.0
2008-10-22 18:41:00,3.77326,3.77326,3.7672,3.77108,3380000.0
2008-10-22 18:42:00,3.77428,3.77461,3.76771,3.76771,3750000.0
2008-10-22 18:44:00,3.77184,3.7745,3.76422,3.7745,6000000.0
2008-10-22 18:45:00,3.77879,3.77879,3.77307,3.77347,5250000.0
2008-10-22 18:46:00,3.7728,3.77328,3.76822,3.77145,5250000.0
2008-10-22 18:47:00,3.77124,3.77234,3.76527,3.76527,5250000.0
2008-10-22 18:48:00,3.76899,3.7741,3.7689,3.77247,6000000.0
2008-10-22 18:49:00,3.77236,3.77492,3.76351,3.77023,5250000.0
2008-10-22 18:50:00,3.77625,3.77755,3.766,3.766,6000000.0
2008-10-22 18:51:00,3.77606,3.77606,3.76828,3.76953,3000000.0
2008-10-22 18:52:00,3.77382,3.77677,3.77382,3.77677,1130000.0
2008-10-22 18:54:00,3.77504,3.77504,3.76287,3.76568,7500000.0
2008-10-22 18:56:00,3.77961,3.7799,3.76754,3.77687,4880000.0
2008-10-22 18:57:00,3.77741,3.77935,3.77409,3.77883,4510000.0
2008-10-22 18:58:00,3.7773,3.77789,3.77466,3.77466,3750000.0
2008-10-22 18:59:00,3.77575,3.77836,3.77105,3.77836,10880000.0
2008-10-22 19:00:00,3.78045,3.78045,3.77743,3.7789,2250000.0
2008-10-22 19:01:00,3.77274,3.78644,3.77274,3.78036,5630000.0
2008-10-22 19:02:00,3.78898,3.79642,3.78898,3.78969,5260000.0
2008-10-22 19:03:00,3.79565,3.79632,3.78387,3.79119,7510000.0
2008-10-22 19:04:00,3.79738,3.8057,3.79661,3.79956,6000000.0
2008-10-22 19:05:00,3.80372,3.80649,3.79487,3.80072,6010000.0
2008-10-22 19:06:00,3.8063,3.8117,3.79799,3.80463,7500000.0
2008-10-22 19:07:00,3.80689,3.80689,3.7984,3.79847,8630000.0
2008-10-22 19:08:00,3.80571,3.80571,3.80402,3.80402,3000000.0
2008-10-22 19:10:00,3.80711,3.80956,3.79935,3.80412,7880000.0
2008-10-22 19:11:00,3.80695,3.80902,3.80271,3.80368,5250000.0
2008-10-22 19:12:00,3.81092,3.81107,3.80705,3.81103,4880000.0
2008-10-22 19:15:00,3.80805,3.8103,3.79845,3.80976,9750000.0
2008-10-22 19:16:00,3.81404,3.81634,3.80434,3.80434,4500000.0
2008-10-22 19:17:00,3.80382,3.81218,3.79916,3.80352,6380000.0
2008-10-22 19:19:00,3.80179,3.80179,3.79125,3.79125,3750000.0
2008-10-22 19:20:00,3.80531,3.80976,3.79625,3.79763,7500000.0
2008-10-22 19:21:00,3.8032,3.80427,3.79377,3.80067,12000000.0
2008-10-22 19:24:00,3.80308,3.80742,3.80308,3.80666,3750000.0
2008-10-22 19:25:00,3.80699,3.81217,3.798,3.80553,9770000.0
2008-10-22 19:26:00,3.80171,3.81351,3.80171,3.81351,6000000.0
2008-10-22 19:27:00,3.80805,3.81556,3.80505,3.81232,6390000.0
2008-10-22 19:28:00,3.81984,3.82351,3.81572,3.82149,7130000.0
2008-10-22 19:29:00,3.81531,3.82959,3.81531,3.82588,8250000.0
2008-10-22 19:30:00,3.82557,3.82951,3.8201,3.82176,6380000.0
2008-10-22 19:31:00,3.82049,3.82049,3.8091,3.81165,10500000.0
2008-10-22 19:33:00,3.81602,3.81736,3.80546,3.8055,7130000.0
2008-10-22 19:35:00,3.81123,3.81123,3.80008,3.80008,7500000.0
2008-10-22 19:36:00,3.80636,3.81093,3.80194,3.81032,7510000.0
2008-10-22 19:39:00,3.80731,3.80731,3.80731,3.80731,1500000.0
2008-10-22 19:40:00,3.81175,3.81195,3.80093,3.80232,7500000.0
2008-10-22 19:42:00,3.81307,3.81307,3.81137,3.81137,2250000.0
2008-10-22 19:43:00,3.8068,3.81316,3.80205,3.81316,4890000.0
2008-10-22 19:44:00,3.80699,3.81204,3.7977,3.7977,8630000.0
2008-10-22 19:45:00,3.79435,3.80055,3.79108,3.80055,5260000.0
2008-10-22 19:46:00,3.80272,3.81091,3.80272,3.81091,2250000.0
2008-10-22 19:47:00,3.80234,3.80285,3.80009,3.80167,4510000.0
2008-10-22 19:49:00,3.79385,3.79405,3.78303,3.78442,7130000.0
2008-10-22 19:55:00,3.80051,3.80051,3.78806,3.79081,7130000.0
2008-10-22 19:59:00,3.79409,3.79835,3.78827,3.79493,14260000.0
2008-10-22 20:00:00,3.7959,3.80013,3.79422,3.79506,5250000.0
2008-10-22 20:02:00,3.80089,3.80089,3.78936,3.79157,7130000.0
2008-10-22 20:04:00,3.79658,3.79658,3.79599,3.79599,1500000.0
2008-10-22 20:05:00,3.79921,3.79921,3.78161,3.78161,6020000.0
2008-10-22 20:08:00,3.80355,3.80355,3.78989,3.79998,6750000.0
2008-10-22 20:09:00,3.80321,3.80865,3.79676,3.80865,12010000.0
2008-10-22 20:12:00,3.80646,3.80646,3.79432,3.80037,4510000.0
2008-10-22 20:13:00,3.79159,3.80376,3.79159,3.80376,6750000.0
2008-10-22 20:14:00,3.80562,3.80562,3.79622,3.79622,7880000.0
2008-10-22 20:15:00,3.80687,3.80902,3.79962,3.80497,4880000.0
2008-10-22 20:18:00,3.80685,3.80685,3.79427,3.79659,7130000.0
2008-10-22 20:20:00,3.80971,3.8126,3.8015,3.80388,7500000.0
2008-10-22 20:30:00,3.81536,3.81602,3.81052,3.81072,8250000.0
2008-10-22 20:34:00,3.80821,3.81452,3.80483,3.81232,7500000.0
2008-10-22 20:38:00,3.81191,3.81191,3.79651,3.8058,3000000.0
2008-10-22 20:39:00,3.80446,3.80446,3.79237,3.79418,6760000.0
2008-10-22 20:40:00,3.81125,3.81573,3.80467,3.81124,11260000.0
2008-10-22 20:41:00,3.79987,3.80949,3.7988,3.80623,6000000.0
2008-10-22 20:42:00,3.80282,3.80354,3.79074,3.80265,7500000.0
2008-10-22 20:45:00,3.80453,3.80453,3.79186,3.79434,7500000.0
2008-10-22 20:49:00,3.80361,3.80361,3.79121,3.79384,6760000.0
2008-10-22 20:51:00,3.80449,3.81592,3.80254,3.81592,13130000.0
2008-10-22 20:52:00,3.81033,3.81579,3.80914,3.81475,5250000.0
2008-10-22 20:53:00,3.79915,3.81017,3.79915,3.81017,3750000.0
2008-10-22 20:54:00,3.80452,3.80722,3.79584,3.80313,4500000.0
2008-10-22 20:55:00,3.79752,3.79882,3.79067,3.79882,3380000.0
2008-10-22 20:56:00,3.79451,3.80492,3.79451,3.79862,4500000.0
2008-10-22 20:57:00,3.80348,3.80348,3.78875,3.78907,4880000.0
2008-10-22 20:59:00,3.7909,3.7992,3.7899,3.7899,6760000.0
2008-10-22 21:00:00,3.79368,3.79428,3.79342,3.79342,3380000.0
2008-10-22 21:01:00,3.796,3.79707,3.78101,3.79707,3760000.0
2008-10-22 21:02:00,3.79466,3.79858,3.79466,3.79858,3000000.0
2008-10-22 21:03:00,3.7985,3.80186,3.79324,3.7942,5630000.0
2008-10-22 21:04:00,3.79347,3.79416,3.78597,3.79249,7130000.0
2008-10-22 21:06:00,3.80044,3.80077,3.79066,3.79477,4510000.0
2008-10-22 21:07:00,3.79454,3.79506,3.78578,3.79506,2260000.0
2008-10-22 21:10:00,3.80413,3.80642,3.79382,3.79496,7500000.0
2008-10-22 21:13:00,3.80173,3.80173,3.78806,3.7885,7130000.0
2008-10-22 21:15:00,3.78688,3.79441,3.78218,3.78452,5250000.0
2008-10-22 21:16:00,3.79534,3.79534,3.7869,3.78933,4500000.0
2008-10-22 21:17:00,3.78842,3.79009,3.78569,3.78758,4130000.0
2008-10-22 21:18:00,3.78513,3.79037,3.78011,3.78011,4140000.0
2008-10-22 21:19:00,3.78545,3.79293,3.78545,3.78916,3380000.0
2008-10-22 21:20:00,3.79445,3.79445,3.78628,3.78628,4510000.0
2008-10-22 21:21:00,3.79218,3.79379,3.78093,3.78764,11630000.0
2008-10-22 21:22:00,3.78276,3.79254,3.78276,3.78747,5250000.0
2008-10-22 21:25:00,3.79071,3.79071,3.77823,3.78099,7500000.0
2008-10-22 21:28:00,3.79423,3.7948,3.78384,3.78384,7500000.0
2008-10-22 21:30:00,3.79535,3.79555,3.78453,3.78592,7130000.0
2008-10-22 21:33:00,3.78774,3.79263,3.78372,3.79263,6000000.0
2008-10-22 21:34:00,3.78913,3.79548,3.78295,3.78487,10890000.0
2008-10-22 21:39:00,3.78502,3.79163,3.78502,3.79163,2630000.0
2008-10-22 21:40:00,3.79386,3.79448,3.78341,3.78341,7500000.0
2008-10-22 21:42:00,3.78622,3.79955,3.78622,3.79955,3770000.0
2008-10-22 21:43:00,3.79901,3.80149,3.79231,3.80046,4510000.0
2008-10-22 21:44:00,3.80119,3.80444,3.79762,3.8028,7520000.0
2008-10-22 21:45:00,3.80059,3.80059,3.78921,3.79377,3760000.0
2008-10-22 21:47:00,3.8006,3.8006,3.78603,3.78603,7500000.0
2008-10-22 21:51:00,3.79341,3.79341,3.78093,3.78334,7130000.0
2008-10-22 21:57:00,3.79341,3.79341,3.78095,3.78321,7130000.0
2008-10-22 22:00:00,3.79515,3.79535,3.78433,3.78572,7500000.0
2008-10-22 22:07:00,3.79354,3.79354,3.78472,3.78472,1500000.0
2008-10-22 22:08:00,3.79115,3.79115,3.7797,3.78127,7500000.0
2008-10-22 22:11:00,3.79438,3.79438,3.78288,3.78458,7500000.0
2008-10-22 22:15:00,3.79624,3.79645,3.78543,3.78682,6760000.0
2008-10-22 22:23:00,3.79422,3.79422,3.78157,3.78385,7130000.0
2008-10-22 22:30:00,3.79615,3.79635,3.78533,3.78672,6390000.0
2008-10-22 22:38:00,3.79441,3.79441,3.78199,3.78449,7500000.0
2008-10-22 22:43:00,3.80312,3.80312,3.78983,3.80126,5250000.0
2008-10-22 22:44:00,3.80491,3.80491,3.79369,3.79502,7130000.0
2008-10-22 22:45:00,3.80607,3.80763,3.79769,3.8022,11260000.0
2008-10-22 22:46:00,3.79822,3.80519,3.79822,3.80442,6000000.0
2008-10-22 22:47:00,3.80587,3.80627,3.79848,3.80623,7130000.0
2008-10-22 22:48:00,3.80503,3.80557,3.79551,3.79551,5630000.0
2008-10-22 22:49:00,3.80375,3.80375,3.79609,3.80075,5250000.0
2008-10-22 22:50:00,3.79457,3.80547,3.79457,3.80462,5250000.0
2008-10-22 22:51:00,3.79924,3.80488,3.79924,3.80431,4500000.0
2008-10-22 22:52:00,3.80393,3.8052,3.79423,3.80053,6750000.0
2008-10-22 22:53:00,3.79943,3.80505,3.79508,3.8046,6010000.0
2008-10-22 22:54:00,3.80366,3.80586,3.80005,3.80555,4510000.0
2008-10-22 22:55:00,3.8012,3.80554,3.79908,3.8036,9380000.0
2008-10-22 22:56:00,3.80029,3.80261,3.79838,3.80261,5250000.0
2008-10-22 22:57:00,3.80341,3.80496,3.79824,3.80323,6000000.0
2008-10-22 22:58:00,3.79873,3.79873,3.7872,3.79514,10880000.0
2008-10-22 22:59:00,3.80474,3.80511,3.79565,3.79575,16130000.0
2008-10-22 23:00:00,3.80425,3.80831,3.79506,3.79999,15020000.0
2008-10-22 23:01:00,3.79662,3.80308,3.79619,3.79881,18390000.0
2008-10-22 23:02:00,3.80211,3.81127,3.8,3.8065,4880000.0
2008-10-22 23:03:00,3.80287,3.8042,3.79799,3.8042,3750000.0
2008-10-22 23:04:00,3.80002,3.80495,3.79994,3.79994,3380000.0
2008-10-22 23:05:00,3.80472,3.80737,3.79655,3.79655,7500000.0
2008-10-22 23:06:00,3.80376,3.80737,3.79722,3.80086,7890000.0
2008-10-22 23:07:00,3.80105,3.80481,3.79542,3.80114,5250000.0
2008-10-22 23:08:00,3.80552,3.80552,3.79816,3.79816,6380000.0
2008-10-22 23:09:00,3.80368,3.805,3.79493,3.805,7500000.0
2008-10-22 23:10:00,3.80443,3.80631,3.80025,3.80419,6000000.0
2008-10-22 23:11:00,3.80557,3.80591,3.79429,3.80248,6750000.0
2008-10-22 23:12:00,3.80398,3.80959,3.79809,3.8027,7500000.0
2008-10-22 23:13:00,3.80301,3.80497,3.79861,3.80485,7510000.0
2008-10-22 23:14:00,3.80349,3.80541,3.79552,3.80442,5250000.0
2008-10-22 23:15:00,3.80666,3.80666,3.79968,3.80442,3750000.0
2008-10-22 23:17:00,3.80277,3.80477,3.80277,3.80353,3000000.0
2008-10-22 23:18:00,3.80747,3.81109,3.79827,3.7983,7500000.0
2008-10-22 23:19:00,3.80409,3.80617,3.79563,3.80212,11260000.0
2008-10-22 23:20:00,3.79784,3.8046,3.7973,3.8046,6000000.0
2008-10-22 23:21:00,3.8069,3.80801,3.79927,3.80603,7130000.0
2008-10-22 23:22:00,3.80653,3.80692,3.79682,3.79682,5630000.0
2008-10-22 23:23:00,3.80532,3.80532,3.79587,3.80089,5250000.0
2008-10-22 23:24:00,3.79564,3.80732,3.79564,3.80637,5250000.0
2008-10-22 23:25:00,3.79996,3.80546,3.79996,3.80538,4130000.0
2008-10-22 23:26:00,3.80453,3.80887,3.79629,3.80215,6010000.0
2008-10-22 23:27:00,3.79937,3.8054,3.79437,3.80484,6750000.0
2008-10-22 23:28:00,3.80393,3.80604,3.79922,3.80604,5250000.0
2008-10-22 23:29:00,3.80339,3.81003,3.79634,3.81003,9750000.0
2008-10-22 23:30:00,3.80632,3.81006,3.80632,3.80709,3750000.0
2008-10-22 23:31:00,3.80675,3.80675,3.79801,3.80451,7500000.0
2008-10-22 23:33:00,3.79913,3.80494,3.79375,3.79375,8250000.0
2008-10-22 23:34:00,3.80519,3.80519,3.79319,3.79374,7500000.0
2008-10-22 23:35:00,3.80053,3.80523,3.79542,3.79924,12000000.0
2008-10-22 23:36:00,3.79812,3.80466,3.79721,3.80466,6000000.0
2008-10-22 23:37:00,3.80336,3.80358,3.79402,3.8034,7500000.0
2008-10-22 23:38:00,3.80124,3.80139,3.79194,3.79194,6000000.0
2008-10-22 23:43:00,3.80317,3.80317,3.7865,3.7865,7500000.0
2008-10-22 23:45:00,3.79255,3.79275,3.78173,3.78312,6390000.0
2008-10-22 23:47:00,3.79779,3.79957,3.78923,3.79242,7500000.0
2008-10-22 23:51:00,3.8022,3.80702,3.79697,3.80672,5250000.0
2008-10-22 23:52:00,3.80385,3.80385,3.79124,3.79353,7500000.0
2008-10-22 23:53:00,3.80227,3.80447,3.79502,3.80037,11630000.0
2008-10-22 23:55:00,3.79878,3.79878,3.79863,3.79863,1500000.0
2008-10-22 23:56:00,3.80384,3.80405,3.79303,3.79442,7130000.0
2008-10-22 23:57:00,3.80295,3.80833,3.79604,3.8017,12000000.0
2008-10-22 23:58:00,3.79818,3.80586,3.79818,3.80412,6010000.0
2008-10-22 23:59:00,3.80406,3.80428,3.79472,3.8041,7130000.0
2008-10-23 00:00:00,3.80892,3.80892,3.79595,3.79595,6380000.0
2008-10-23 00:01:00,3.8043,3.8043,3.79608,3.80146,4510000.0
2008-10-23 00:02:00,3.79626,3.80711,3.79626,3.80711,4880000.0
2008-10-23 00:03:00,3.80364,3.80928,3.80364,3.8087,4500000.0
2008-10-23 00:04:00,3.80664,3.80864,3.79767,3.80387,6380000.0
2008-10-23 00:05:00,3.80267,3.80854,3.79767,3.80816,6750000.0
2008-10-23 00:06:00,3.80796,3.81133,3.80559,3.81046,4510000.0
2008-10-23 00:07:00,3.80575,3.80906,3.80329,3.8077,9750000.0
2008-10-23 00:08:00,3.80437,3.80933,3.80404,3.80846,3750000.0
2008-10-23 00:09:00,3.80492,3.80852,3.80345,3.80808,3750000.0
2008-10-23 00:10:00,3.80477,3.80908,3.79942,3.80748,10880000.0
2008-10-23 00:11:00,3.80802,3.80855,3.79912,3.79912,16880000.0
2008-10-23 00:12:00,3.80614,3.80775,3.79491,3.80231,16130000.0
2008-10-23 00:13:00,3.80826,3.81147,3.80383,3.80383,18760000.0
2008-10-23 00:14:00,3.80591,3.80794,3.79881,3.80371,5250000.0
2008-10-23 00:15:00,3.80795,3.80897,3.80335,3.80704,3380000.0
2008-10-23 00:16:00,3.80024,3.80618,3.80024,3.80094,3380000.0
2008-10-23 00:18:00,3.80058,3.80463,3.80058,3.80463,1500000.0
2008-10-23 00:19:00,3.80524,3.80524,3.79401,3.79537,7880000.0
2008-10-23 00:20:00,3.80285,3.80623,3.79607,3.80155,11630000.0
2008-10-23 00:21:00,3.79915,3.80692,3.79915,3.80554,6000000.0
2008-10-23 00:22:00,3.80466,3.80466,3.79479,3.80375,7500000.0
2008-10-23 00:23:00,3.80427,3.80506,3.79473,3.79473,6000000.0
2008-10-23 00:24:00,3.8024,3.8024,3.79383,3.79888,5630000.0
2008-10-23 00:25:00,3.79404,3.80729,3.79404,3.80475,4880000.0
2008-10-23 00:26:00,3.79713,3.80269,3.79713,3.8012,4500000.0
2008-10-23 00:27:00,3.7985,3.79963,3.78768,3.79508,6760000.0
2008-10-23 00:28:00,3.79495,3.8014,3.78997,3.80023,6380000.0
2008-10-23 00:29:00,3.79996,3.80286,3.79612,3.80286,4880000.0
2008-10-23 00:30:00,3.8013,3.80342,3.79823,3.80156,9010000.0
2008-10-23 00:31:00,3.79672,3.8024,3.79661,3.80136,3750000.0
2008-10-23 00:32:00,3.79897,3.80058,3.79133,3.79954,8250000.0
2008-10-23 00:33:00,3.79894,3.80452,3.79559,3.80202,10890000.0
2008-10-23 00:34:00,3.80278,3.80797,3.79499,3.79499,15760000.0
2008-10-23 00:35:00,3.80024,3.80138,3.78806,3.79541,16140000.0
2008-10-23 00:36:00,3.80128,3.80524,3.79619,3.79709,19130000.0
2008-10-23 00:37:00,3.79969,3.80141,3.79204,3.79763,4510000.0
2008-10-23 00:38:00,3.79945,3.80146,3.7958,3.80146,3750000.0
2008-10-23 00:39:00,3.79482,3.80007,3.79482,3.79527,3750000.0
2008-10-23 00:40:00,3.80007,3.80007,3.79083,3.79988,7130000.0
2008-10-23 00:41:00,3.7981,3.79965,3.78954,3.79441,8250000.0
2008-10-23 00:42:00,3.79557,3.79924,3.79078,3.79847,5630000.0
2008-10-23 00:43:00,3.80114,3.80114,3.79393,3.79393,6750000.0
2008-10-23 00:44:00,3.79869,3.80041,3.78991,3.80041,6390000.0
2008-10-23 00:45:00,3.80357,3.80385,3.79806,3.8003,5630000.0
2008-10-23 00:46:00,3.80044,3.80115,3.79092,3.7959,6750000.0
2008-10-23 00:47:00,3.8001,3.8001,3.78836,3.79005,4130000.0
2008-10-23 00:48:00,3.80081,3.80134,3.79959,3.79985,3000000.0
2008-10-23 00:49:00,3.79876,3.80012,3.78992,3.79967,4880000.0
2008-10-23 00:50:00,3.8018,3.8018,3.79588,3.79596,5250000.0
2008-10-23 00:51:00,3.79032,3.79961,3.78903,3.79961,5630000.0
2008-10-23 00:52:00,3.80189,3.80189,3.78987,3.80186,4880000.0
2008-10-23 00:53:00,3.79698,3.80148,3.79698,3.80128,5250000.0
2008-10-23 00:54:00,3.79548,3.80098,3.79142,3.80098,6750000.0
2008-10-23 00:58:00,3.799,3.80088,3.79519,3.80088,2250000.0
2008-10-23 00:59:00,3.80202,3.80202,3.78976,3.79117,7130000.0
2008-10-23 01:00:00,3.80093,3.8017,3.79135,3.79714,10890000.0
2008-10-23 01:01:00,3.79375,3.80022,3.79375,3.79975,6000000.0
2008-10-23 01:02:00,3.7998,3.79993,3.79037,3.79966,7130000.0
2008-10-23 01:03:00,3.79781,3.79781,3.78457,3.78457,5630000.0
2008-10-23 01:04:00,3.79086,3.79086,3.78136,3.78624,5250000.0
2008-10-23 01:05:00,3.78071,3.79175,3.78071,3.79175,5250000.0
2008-10-23 01:06:00,3.78888,3.79459,3.78888,3.79316,4130000.0
2008-10-23 01:07:00,3.79142,3.79244,3.78038,3.78571,6380000.0
2008-10-23 01:08:00,3.78374,3.79209,3.77824,3.78518,6750000.0
2008-10-23 01:09:00,3.78436,3.78659,3.78087,3.78508,4880000.0
2008-10-23 01:10:00,3.78024,3.78515,3.77883,3.78395,9380000.0
2008-10-23 01:11:00,3.78297,3.79091,3.78297,3.78945,7880000.0
2008-10-23 01:12:00,3.7845,3.78808,3.783,3.78626,3380000.0
2008-10-23 01:13:00,3.78306,3.78781,3.77826,3.78628,11250000.0
2008-10-23 01:14:00,3.7875,3.79075,3.77896,3.78061,16130000.0
2008-10-23 01:15:00,3.80406,3.80526,3.79358,3.79933,16510000.0
2008-10-23 01:22:00,3.78517,3.78517,3.78517,3.78517,750000.0
2008-10-23 01:23:00,3.79088,3.79749,3.78214,3.7929,7500000.0
2008-10-23 01:24:00,3.80071,3.80428,3.7934,3.7992,11630000.0
2008-10-23 01:25:00,3.79514,3.80252,3.79422,3.80252,5630000.0
2008-10-23 01:26:00,3.80246,3.80268,3.79312,3.8025,7130000.0
2008-10-23 01:27:00,3.80207,3.80207,3.79212,3.79212,6000000.0
2008-10-23 01:28:00,3.80119,3.80119,3.79229,3.7973,5250000.0
2008-10-23 01:29:00,3.79241,3.80465,3.79241,3.80337,5250000.0
2008-10-23 01:30:00,3.79797,3.80353,3.79797,3.80332,4500000.0
2008-10-23 01:31:00,3.8,3.8,3.78905,3.79613,6750000.0
2008-10-23 01:35:00,3.80069,3.80069,3.78816,3.79056,7500000.0
2008-10-23 01:37:00,3.80212,3.80212,3.7908,3.80186,3750000.0
2008-10-23 01:38:00,3.80061,3.80061,3.78815,3.79067,6760000.0
2008-10-23 01:40:00,3.79736,3.80252,3.7969,3.7969,3380000.0
2008-10-23 01:41:00,3.80153,3.80153,3.79023,3.79201,7130000.0
2008-10-23 01:45:00,3.80344,3.80365,3.79263,3.79402,7500000.0
2008-10-23 01:48:00,3.788,3.79372,3.78685,3.78994,4500000.0
2008-10-23 01:49:00,3.80044,3.80044,3.78311,3.78311,7500000.0
2008-10-23 01:50:00,3.79135,3.79438,3.7823,3.78775,10520000.0
2008-10-23 01:51:00,3.78225,3.78891,3.78111,3.78891,5630000.0
2008-10-23 01:52:00,3.79223,3.79325,3.78412,3.79188,7500000.0
2008-10-23 01:53:00,3.78834,3.78896,3.77987,3.77987,6000000.0
2008-10-23 01:54:00,3.79141,3.79363,3.78667,3.79363,4880000.0
2008-10-23 01:55:00,3.7769,3.78899,3.7769,3.78899,4880000.0
2008-10-23 01:56:00,3.7836,3.78923,3.7836,3.78848,4500000.0
2008-10-23 01:57:00,3.78693,3.78962,3.77863,3.7845,6750000.0
2008-10-23 01:58:00,3.78207,3.78808,3.77684,3.78748,6380000.0
2008-10-23 02:01:00,3.78668,3.78823,3.77592,3.7779,6760000.0
2008-10-23 02:02:00,3.78604,3.78985,3.77923,3.78491,11260000.0
2008-10-23 02:03:00,3.78185,3.78923,3.78185,3.7877,6000000.0
2008-10-23 02:04:00,3.78831,3.78921,3.78097,3.78877,7500000.0
2008-10-23 02:05:00,3.78967,3.79231,3.78102,3.78102,6000000.0
2008-10-23 02:06:00,3.78902,3.78902,3.78156,3.78624,5250000.0
2008-10-23 02:07:00,3.77995,3.79322,3.77995,3.79322,5250000.0
2008-10-23 02:08:00,3.79462,3.7982,3.79462,3.79763,4500000.0
2008-10-23 02:09:00,3.79855,3.81054,3.79672,3.80693,6380000.0
2008-10-23 02:10:00,3.80601,3.81205,3.79533,3.80292,6380000.0
2008-10-23 02:11:00,3.80154,3.80357,3.7935,3.80253,4510000.0
2008-10-23 02:12:00,3.79962,3.80163,3.79551,3.79913,9010000.0
2008-10-23 02:13:00,3.79685,3.80156,3.79685,3.80042,3380000.0
2008-10-23 02:14:00,3.80036,3.80088,3.79399,3.79879,7500000.0
2008-10-23 02:15:00,3.79672,3.80142,3.79011,3.80029,11250000.0
2008-10-23 02:16:00,3.80505,3.81074,3.79723,3.79723,15760000.0
2008-10-23 02:17:00,3.80492,3.80974,3.79618,3.80385,15390000.0
2008-10-23 02:18:00,3.80738,3.80775,3.79976,3.80079,19130000.0
2008-10-23 02:19:00,3.80406,3.80406,3.79523,3.8003,5250000.0
2008-10-23 02:20:00,3.80452,3.80651,3.79417,3.80431,4880000.0
2008-10-23 02:21:00,3.80012,3.80742,3.80012,3.80225,3750000.0
2008-10-23 02:22:00,3.80664,3.80664,3.79617,3.80474,7130000.0
2008-10-23 02:23:00,3.80386,3.80934,3.79939,3.80333,8250000.0
2008-10-23 02:24:00,3.80405,3.8077,3.79952,3.80598,4880000.0
2008-10-23 02:25:00,3.80578,3.80578,3.79609,3.79609,6750000.0
2008-10-23 02:26:00,3.80054,3.80465,3.79436,3.8038,7130000.0
2008-10-23 02:27:00,3.80152,3.80167,3.79578,3.79987,6000000.0
2008-10-23 02:28:00,3.79994,3.80015,3.78988,3.79543,6750000.0
2008-10-23 02:29:00,3.80106,3.80106,3.78937,3.78937,4500000.0
2008-10-23 02:30:00,3.79934,3.79967,3.79503,3.79919,5630000.0
2008-10-23 02:31:00,3.79894,3.80102,3.79125,3.79925,5250000.0
2008-10-23 02:32:00,3.79657,3.79701,3.79608,3.79608,3000000.0
2008-10-23 02:33:00,3.79388,3.79424,3.78904,3.79269,4880000.0
2008-10-23 02:34:00,3.79552,3.79842,3.78324,3.79842,5250000.0
2008-10-23 02:35:00,3.79506,3.79937,3.79441,3.79937,5250000.0
2008-10-23 02:36:00,3.79244,3.79759,3.7869,3.79759,6380000.0
2008-10-23 02:37:00,3.79906,3.80038,3.79076,3.79811,3380000.0
2008-10-23 02:38:00,3.7995,3.80009,3.79343,3.7956,6750000.0
2008-10-23 02:39:00,3.79579,3.79757,3.78749,3.79757,5250000.0
2008-10-23 02:40:00,3.79679,3.79679,3.78524,3.79195,6380000.0
2008-10-23 02:41:00,3.78524,3.79564,3.78524,3.78649,6000000.0
2008-10-23 02:42:00,3.79028,3.79271,3.7877,3.79271,3750000.0
2008-10-23 02:43:00,3.79448,3.79702,3.78595,3.79235,7130000.0
2008-10-23 02:44:00,3.78537,3.79437,3.7844,3.7931,4880000.0
2008-10-23 02:45:00,3.79365,3.79608,3.78468,3.79546,8250000.0
2008-10-23 02:46:00,3.79297,3.79707,3.79297,3.79598,7130000.0
2008-10-23 02:48:00,3.7875,3.79244,3.78692,3.79098,5630000.0
2008-10-23 02:49:00,3.7891,3.79419,3.78218,3.79419,4500000.0
2008-10-23 02:50:00,3.79315,3.79582,3.78642,3.79074,5250000.0
2008-10-23 02:51:00,3.79647,3.8017,3.78961,3.79831,10510000.0
2008-10-23 02:52:00,3.79685,3.79685,3.78641,3.79379,11250000.0
2008-10-23 02:53:00,3.79431,3.79672,3.78967,3.78967,11260000.0
2008-10-23 02:54:00,3.79481,3.80132,3.78982,3.79586,10880000.0
2008-10-23 02:55:00,3.79699,3.79883,3.79309,3.79533,8250000.0
2008-10-23 02:56:00,3.78677,3.80073,3.78677,3.79585,7880000.0
2008-10-23 02:57:00,3.79521,3.79738,3.78801,3.79724,9750000.0
2008-10-23 02:58:00,3.79428,3.79924,3.79073,3.79515,5630000.0
2008-10-23 02:59:00,3.79417,3.80091,3.79098,3.79464,8640000.0
2008-10-23 03:00:00,3.80023,3.80087,3.78822,3.79323,5630000.0
2008-10-23 03:01:00,3.79758,3.80103,3.79336,3.79497,11250000.0
2008-10-23 03:02:00,3.79414,3.79803,3.78816,3.79283,6750000.0
2008-10-23 03:03:00,3.79905,3.79905,3.78954,3.79494,13880000.0
2008-10-23 03:04:00,3.79745,3.79986,3.79083,3.79631,11260000.0
2008-10-23 03:05:00,3.79893,3.80037,3.79563,3.80037,3750000.0
2008-10-23 03:06:00,3.7958,3.8025,3.7958,3.79933,5250000.0
2008-10-23 03:07:00,3.7947,3.80028,3.79056,3.79591,8630000.0
2008-10-23 03:08:00,3.79384,3.79908,3.7903,3.79358,9000000.0
2008-10-23 03:09:00,3.79574,3.80035,3.78745,3.79045,7140000.0
2008-10-23 03:10:00,3.79098,3.79273,3.78443,3.78886,5630000.0
2008-10-23 03:11:00,3.79146,3.79569,3.78983,3.79569,8250000.0
2008-10-23 03:12:00,3.78619,3.7971,3.78591,3.7971,5250000.0
2008-10-23 03:13:00,3.79791,3.7988,3.7934,3.79686,6000000.0
2008-10-23 03:14:00,3.79094,3.79953,3.78695,3.78695,6380000.0
2008-10-23 03:15:00,3.797,3.80036,3.79028,3.80036,6390000.0
2008-10-23 03:16:00,3.80341,3.80511,3.79763,3.80216,5250000.0
2008-10-23 03:17:00,3.80482,3.80744,3.79417,3.7996,12750000.0
2008-10-23 03:18:00,3.7984,3.8082,3.79739,3.80377,9770000.0
2008-10-23 03:19:00,3.795,3.80801,3.795,3.80257,13140000.0
2008-10-23 03:20:00,3.79666,3.80039,3.79473,3.79848,6380000.0
2008-10-23 03:21:00,3.79931,3.80093,3.794,3.79536,6000000.0
2008-10-23 03:22:00,3.7964,3.80169,3.7964,3.79932,5630000.0
2008-10-23 03:23:00,3.79034,3.80296,3.79034,3.80296,7880000.0
2008-10-23 03:24:00,3.80014,3.80132,3.79654,3.8002,6380000.0
2008-10-23 03:25:00,3.8018,3.80212,3.80135,3.80135,4500000.0
2008-10-23 03:26:00,3.79908,3.80231,3.79668,3.79864,8630000.0
2008-10-23 03:27:00,3.79504,3.80264,3.79188,3.80107,7500000.0
2008-10-23 03:28:00,3.79173,3.80049,3.79173,3.80049,3380000.0
2008-10-23 03:29:00,3.79387,3.80492,3.79237,3.80165,7500000.0
2008-10-23 03:30:00,3.80186,3.80256,3.79553,3.79675,3750000.0
2008-10-23 03:31:00,3.80145,3.80295,3.79269,3.79269,7500000.0
2008-10-23 03:32:00,3.80096,3.80096,3.79533,3.79665,4880000.0
2008-10-23 03:33:00,3.79397,3.80068,3.78984,3.79846,8630000.0
2008-10-23 03:34:00,3.80018,3.80131,3.7951,3.79781,4130000.0
2008-10-23 03:35:00,3.79421,3.79913,3.78984,3.79413,5250000.0
2008-10-23 03:36:00,3.7978,3.80045,3.79105,3.79977,10880000.0
2008-10-23 03:37:00,3.79541,3.79904,3.7927,3.79798,5250000.0
2008-10-23 03:38:00,3.78731,3.79507,3.78648,3.79401,12760000.0
2008-10-23 03:39:00,3.79774,3.79774,3.79001,3.79106,7880000.0
2008-10-23 03:40:00,3.79612,3.79794,3.79028,3.79794,5250000.0
2008-10-23 03:41:00,3.78662,3.79618,3.78662,3.79586,5630000.0
2008-10-23 03:42:00,3.79317,3.7962,3.78779,3.78969,7510000.0
2008-10-23 03:43:00,3.79513,3.79928,3.79154,3.79154,6000000.0
2008-10-23 03:44:00,3.79925,3.80045,3.79513,3.7984,9000000.0
2008-10-23 03:45:00,3.8037,3.80734,3.7958,3.80059,12750000.0
2008-10-23 03:46:00,3.79359,3.80136,3.79135,3.79985,12010000.0
2008-10-23 03:47:00,3.79701,3.80384,3.79195,3.79195,5630000.0
2008-10-23 03:48:00,3.80328,3.80397,3.79381,3.79442,7130000.0
2008-10-23 03:49:00,3.80093,3.80218,3.79287,3.80188,4500000.0
2008-10-23 03:50:00,3.79579,3.80192,3.7918,3.80044,4880000.0
2008-10-23 03:51:00,3.79872,3.79872,3.78802,3.79406,12760000.0
2008-10-23 03:52:00,3.79485,3.80052,3.7905,3.7939,6000000.0
2008-10-23 03:53:00,3.79583,3.79871,3.79261,3.79261,7500000.0
2008-10-23 03:54:00,3.79385,3.79919,3.79385,3.79726,4130000.0
2008-10-23 03:55:00,3.79699,3.79699,3.79106,3.79668,3010000.0
2008-10-23 03:56:00,3.79139,3.79599,3.78707,3.79114,4500000.0
2008-10-23 03:57:00,3.79034,3.7962,3.78588,3.79047,7880000.0
2008-10-23 03:58:00,3.79714,3.79782,3.78974,3.79338,5630000.0
2008-10-23 03:59:00,3.79092,3.7988,3.78842,3.79484,6750000.0
2008-10-23 04:00:00,3.79761,3.80231,3.79099,3.80198,9750000.0
2008-10-23 04:01:00,3.7941,3.80437,3.79223,3.79842,8630000.0
2008-10-23 04:02:00,3.79954,3.79954,3.79585,3.79821,4880000.0
2008-10-23 04:04:00,3.80106,3.80106,3.79165,3.80047,4880000.0
2008-10-23 04:05:00,3.79427,3.80021,3.79427,3.79948,3750000.0
2008-10-23 04:06:00,3.79523,3.80039,3.79054,3.79617,10500000.0
2008-10-23 04:07:00,3.79959,3.8015,3.79236,3.79991,5250000.0
2008-10-23 04:08:00,3.79694,3.80073,3.79663,3.79842,6750000.0
2008-10-23 04:09:00,3.79897,3.80078,3.79855,3.80031,4880000.0
2008-10-23 04:10:00,3.79144,3.80297,3.79144,3.79413,9760000.0
2008-10-23 04:11:00,3.79717,3.80077,3.79234,3.79866,4880000.0
2008-10-23 04:12:00,3.79594,3.80035,3.79168,3.79643,5630000.0
2008-10-23 04:13:00,3.7988,3.80033,3.79045,3.79045,6000000.0
2008-10-23 04:14:00,3.79203,3.80357,3.79203,3.80051,3750000.0
2008-10-23 04:15:00,3.79921,3.79921,3.79267,3.79267,3000000.0
2008-10-23 04:16:00,3.79942,3.79942,3.79113,3.79887,4500000.0
2008-10-23 04:17:00,3.795,3.79864,3.79367,3.79864,4880000.0
2008-10-23 04:18:00,3.79912,3.80057,3.79452,3.79833,7880000.0
2008-10-23 04:19:00,3.79732,3.80157,3.79346,3.79646,6010000.0
2008-10-23 04:20:00,3.7952,3.80165,3.79462,3.79913,7500000.0
2008-10-23 04:21:00,3.79768,3.80142,3.79238,3.7963,6000000.0
2008-10-23 04:22:00,3.8007,3.8007,3.79181,3.79844,3380000.0
2008-10-23 04:23:00,3.79502,3.80199,3.79502,3.79896,7500000.0
2008-10-23 04:24:00,3.79472,3.80031,3.7892,3.80031,6000000.0
2008-10-23 04:25:00,3.79865,3.79947,3.7958,3.79745,4500000.0
2008-10-23 04:26:00,3.78889,3.80205,3.78889,3.79681,3750000.0
2008-10-23 04:27:00,3.7994,3.80056,3.79359,3.79857,3380000.0
2008-10-23 04:28:00,3.78953,3.80063,3.78953,3.80063,5250000.0
2008-10-23 04:29:00,3.79941,3.79941,3.79314,3.79886,6750000.0
2008-10-23 04:30:00,3.79691,3.80271,3.79084,3.79388,13880000.0
2008-10-23 04:31:00,3.79415,3.80044,3.79415,3.7956,5250000.0
2008-10-23 04:33:00,3.79923,3.79923,3.79731,3.79867,3750000.0
2008-10-23 04:34:00,3.7961,3.80115,3.79227,3.80061,7130000.0
2008-10-23 04:35:00,3.79735,3.79797,3.79438,3.79797,3750000.0
2008-10-23 04:36:00,3.7951,3.80003,3.7937,3.80003,6750000.0
2008-10-23 04:37:00,3.8006,3.8015,3.7885,3.79999,8250000.0
2008-10-23 04:38:00,3.80095,3.80095,3.79544,3.79544,6000000.0
2008-10-23 04:39:00,3.79961,3.79961,3.79199,3.79199,3750000.0
2008-10-23 04:40:00,3.79633,3.79851,3.78844,3.79851,4500000.0
2008-10-23 04:41:00,3.79869,3.79898,3.79319,3.79827,5250000.0
2008-10-23 04:42:00,3.7986,3.80005,3.79221,3.79649,4880000.0
2008-10-23 04:45:00,3.80133,3.80352,3.79412,3.79844,8260000.0
2008-10-23 04:50:00,3.79315,3.79703,3.79304,3.79703,2250000.0
2008-10-23 04:52:00,3.79771,3.8005,3.79496,3.79566,4130000.0
2008-10-23 04:56:00,3.80186,3.80239,3.79217,3.80095,3750000.0
2008-10-23 04:57:00,3.79184,3.8024,3.79184,3.79654,6750000.0
2008-10-23 04:59:00,3.80204,3.80204,3.79711,3.79801,3380000.0
2008-10-23 05:00:00,3.79873,3.80304,3.79697,3.79697,9760000.0
2008-10-23 05:01:00,3.8002,3.80276,3.79291,3.80059,6380000.0
2008-10-23 05:04:00,3.80168,3.80278,3.79561,3.80077,5630000.0
2008-10-23 05:05:00,3.79633,3.80098,3.79222,3.79222,3750000.0
2008-10-23 05:14:00,3.80297,3.81006,3.79802,3.80879,7880000.0
2008-10-23 05:15:00,3.81389,3.81389,3.7992,3.81099,12390000.0
2008-10-23 05:16:00,3.81208,3.81208,3.80469,3.80583,8640000.0
2008-10-23 05:17:00,3.80972,3.80988,3.80353,3.80925,12020000.0
2008-10-23 05:18:00,3.81258,3.81258,3.80288,3.80288,5630000.0
2008-10-23 05:19:00,3.80268,3.81223,3.80268,3.80837,9000000.0
2008-10-23 05:20:00,3.80251,3.81096,3.80251,3.81021,4880000.0
2008-10-23 05:21:00,3.80657,3.81149,3.80265,3.81072,4510000.0
2008-10-23 05:22:00,3.8118,3.8118,3.80217,3.81001,5250000.0
2008-10-23 05:23:00,3.80761,3.81086,3.80107,3.81086,5260000.0
2008-10-23 05:24:00,3.8043,3.81226,3.804,3.81226,6000000.0
2008-10-23 05:25:00,3.80288,3.81242,3.80288,3.81152,7500000.0
2008-10-23 05:26:00,3.80971,3.81164,3.80176,3.80659,5630000.0
2008-10-23 05:27:00,3.80991,3.81219,3.80504,3.81052,7130000.0
2008-10-23 05:28:00,3.8102,3.81207,3.80215,3.81207,6750000.0
2008-10-23 05:29:00,3.81139,3.81179,3.80636,3.80683,6000000.0
2008-10-23 05:30:00,3.8114,3.81402,3.8114,3.81141,5640000.0
2008-10-23 05:31:00,3.81187,3.81224,3.80677,3.80694,4890000.0
2008-10-23 05:32:00,3.81059,3.81265,3.80348,3.80877,4880000.0
2008-10-23 05:33:00,3.80926,3.81185,3.80209,3.8069,6000000.0
2008-10-23 05:34:00,3.81074,3.81128,3.80624,3.8084,6760000.0
2008-10-23 05:35:00,3.8093,3.81139,3.8004,3.80915,6750000.0
2008-10-23 05:36:00,3.8041,3.81111,3.79835,3.80958,10510000.0
2008-10-23 05:37:00,3.81155,3.81183,3.80017,3.81183,8630000.0
2008-10-23 05:38:00,3.80769,3.81282,3.80179,3.80916,6000000.0
2008-10-23 05:39:00,3.80847,3.81247,3.80752,3.81149,5250000.0
2008-10-23 05:40:00,3.81004,3.8111,3.80401,3.80548,7140000.0
2008-10-23 05:41:00,3.81007,3.81186,3.80652,3.80937,7510000.0
2008-10-23 05:42:00,3.80906,3.81222,3.80226,3.81144,8250000.0
2008-10-23 05:43:00,3.80083,3.8118,3.80083,3.80266,5630000.0
2008-10-23 05:44:00,3.80318,3.8133,3.80318,3.80358,5630000.0
2008-10-23 05:45:00,3.81166,3.81564,3.80795,3.80795,11250000.0
2008-10-23 05:46:00,3.81247,3.81247,3.8052,3.8052,5250000.0
2008-10-23 05:47:00,3.80845,3.81196,3.80216,3.80846,5250000.0
2008-10-23 05:48:00,3.8113,3.8113,3.80144,3.81128,5630000.0
2008-10-23 05:49:00,3.8019,3.81167,3.80118,3.81081,7880000.0
2008-10-23 05:50:00,3.81093,3.81172,3.80477,3.80797,4880000.0
2008-10-23 05:51:00,3.81056,3.81151,3.80442,3.80947,4880000.0
2008-10-23 05:52:00,3.81149,3.81149,3.80065,3.80873,6010000.0
2008-10-23 05:53:00,3.80977,3.81347,3.80453,3.81146,5630000.0
2008-10-23 05:54:00,3.80864,3.81482,3.80331,3.80367,7880000.0
2008-10-23 05:55:00,3.80261,3.81564,3.80261,3.81159,7880000.0
2008-10-23 05:56:00,3.80975,3.81192,3.80206,3.80924,6380000.0
2008-10-23 05:57:00,3.81022,3.81143,3.80164,3.80164,6010000.0
2008-10-23 05:58:00,3.80709,3.81059,3.80142,3.80142,6380000.0
2008-10-23 05:59:00,3.81028,3.81258,3.80261,3.81092,4510000.0
2008-10-23 06:00:00,3.81243,3.81243,3.81076,3.81076,1880000.0
2008-10-23 06:01:00,3.81088,3.81347,3.80185,3.81134,9390000.0
2008-10-23 06:02:00,3.80567,3.81015,3.80166,3.80915,6000000.0
2008-10-23 06:03:00,3.80602,3.81142,3.80602,3.80964,4890000.0
2008-10-23 06:04:00,3.80482,3.80979,3.79982,3.80979,7130000.0
2008-10-23 06:05:00,3.80362,3.81267,3.80362,3.81019,4880000.0
2008-10-23 06:06:00,3.80906,3.81352,3.80242,3.81173,7510000.0
2008-10-23 06:07:00,3.80974,3.81065,3.80287,3.80567,5640000.0
2008-10-23 06:08:00,3.80757,3.81483,3.80324,3.81077,7880000.0
2008-10-23 06:09:00,3.80901,3.81406,3.80457,3.81206,4510000.0
2008-10-23 06:10:00,3.80975,3.81637,3.80861,3.80861,4880000.0
2008-10-23 06:11:00,3.80841,3.81524,3.80608,3.80953,8250000.0
2008-10-23 06:12:00,3.80869,3.80869,3.80331,3.80331,5260000.0
2008-10-23 06:13:00,3.8131,3.8131,3.80073,3.80416,4880000.0
2008-10-23 06:14:00,3.80282,3.80825,3.80063,3.80691,4510000.0
2008-10-23 06:15:00,3.81093,3.81669,3.79928,3.81669,15010000.0
2008-10-23 06:16:00,3.80586,3.81381,3.80387,3.81381,6010000.0
2008-10-23 06:17:00,3.81797,3.81844,3.80068,3.80263,5630000.0
2008-10-23 06:18:00,3.79569,3.80211,3.79252,3.79252,4130000.0
2008-10-23 06:19:00,3.79407,3.81154,3.79407,3.80989,5640000.0
2008-10-23 06:20:00,3.8183,3.82299,3.80708,3.8124,9390000.0
2008-10-23 06:21:00,3.81325,3.81629,3.80542,3.81415,4880000.0
2008-10-23 06:22:00,3.8148,3.81578,3.80648,3.81073,4880000.0
2008-10-23 06:23:00,3.81535,3.81552,3.80535,3.81002,6760000.0
2008-10-23 06:24:00,3.81543,3.81543,3.80591,3.81259,5630000.0
2008-10-23 06:25:00,3.81593,3.81593,3.81125,3.81504,3750000.0
2008-10-23 06:26:00,3.81297,3.8155,3.80495,3.81209,9000000.0
2008-10-23 06:27:00,3.81062,3.81547,3.81062,3.81432,6380000.0
2008-10-23 06:28:00,3.81197,3.81552,3.80763,3.81237,4880000.0
2008-10-23 06:29:00,3.81339,3.81532,3.80659,3.81201,6750000.0
2008-10-23 06:30:00,3.81581,3.81625,3.80771,3.81013,8260000.0
2008-10-23 06:31:00,3.81522,3.81522,3.80907,3.80907,6750000.0
2008-10-23 06:32:00,3.81423,3.817,3.81136,3.8164,6380000.0
2008-10-23 06:33:00,3.80768,3.81478,3.80676,3.81478,7880000.0
2008-10-23 06:34:00,3.81271,3.81497,3.80864,3.81291,7130000.0
2008-10-23 06:35:00,3.81538,3.81624,3.80441,3.81178,4510000.0
2008-10-23 06:36:00,3.81832,3.82087,3.8091,3.81309,9020000.0
2008-10-23 06:37:00,3.81362,3.81626,3.80737,3.81589,5250000.0
2008-10-23 06:38:00,3.81629,3.81649,3.80663,3.81649,6380000.0
2008-10-23 06:39:00,3.81338,3.81521,3.80654,3.80654,5260000.0
2008-10-23 06:40:00,3.81383,3.81463,3.80287,3.81399,4510000.0
2008-10-23 06:41:00,3.81595,3.81638,3.81022,3.81208,6750000.0
2008-10-23 06:42:00,3.81046,3.81653,3.81037,3.81653,6760000.0
2008-10-23 06:43:00,3.80667,3.819,3.80667,3.81698,8630000.0
2008-10-23 06:44:00,3.81594,3.81701,3.81134,3.81134,4130000.0
2008-10-23 06:45:00,3.81449,3.82023,3.80968,3.81575,16510000.0
2008-10-23 06:46:00,3.81433,3.81507,3.80657,3.80657,6380000.0
2008-10-23 06:47:00,3.81565,3.81565,3.80437,3.8127,6000000.0
2008-10-23 06:48:00,3.80903,3.8136,3.80903,3.80952,5250000.0
2008-10-23 06:49:00,3.81385,3.81582,3.80578,3.81582,10140000.0
2008-10-23 06:50:00,3.81551,3.81855,3.8115,3.81659,12010000.0
2008-10-23 06:51:00,3.81575,3.81621,3.8065,3.81236,8630000.0
2008-10-23 06:52:00,3.8161,3.8161,3.81483,3.81483,1500000.0
2008-10-23 06:53:00,3.81335,3.8142,3.80188,3.81064,5250000.0
2008-10-23 06:54:00,3.81073,3.81469,3.80619,3.80619,7880000.0
2008-10-23 06:55:00,3.81483,3.81642,3.8045,3.8162,6010000.0
2008-10-23 06:56:00,3.81427,3.81452,3.80673,3.81143,5250000.0
2008-10-23 06:57:00,3.81582,3.81582,3.8068,3.81548,6770000.0
2008-10-23 06:58:00,3.80589,3.81555,3.80589,3.81122,7500000.0
2008-10-23 06:59:00,3.8089,3.81534,3.80649,3.80991,7500000.0
2008-10-23 07:00:00,3.81094,3.81414,3.79872,3.80708,16510000.0
2008-10-23 07:01:00,3.80288,3.8089,3.80108,3.80571,6010000.0
2008-10-23 07:02:00,3.80802,3.80863,3.79964,3.80863,5250000.0
2008-10-23 07:03:00,3.80172,3.80838,3.80172,3.80701,6000000.0
2008-10-23 07:04:00,3.80701,3.80801,3.79762,3.80625,5630000.0
2008-10-23 07:05:00,3.80409,3.80904,3.8018,3.80837,7130000.0
2008-10-23 07:06:00,3.80702,3.80816,3.79917,3.80328,6760000.0
2008-10-23 07:07:00,3.80894,3.80917,3.79878,3.80413,10500000.0
2008-10-23 07:08:00,3.80842,3.81111,3.80113,3.80911,4880000.0
2008-10-23 07:09:00,3.80418,3.81086,3.80014,3.80437,4880000.0
2008-10-23 07:10:00,3.80789,3.80856,3.79776,3.79776,7140000.0
2008-10-23 07:11:00,3.80584,3.80833,3.80281,3.80338,5630000.0
2008-10-23 07:12:00,3.80354,3.80768,3.80346,3.80539,4140000.0
2008-10-23 07:13:00,3.80101,3.80551,3.79977,3.80482,5250000.0
2008-10-23 07:14:00,3.79828,3.80454,3.79698,3.79698,6750000.0
2008-10-23 07:15:00,3.79685,3.80668,3.79442,3.79894,28900000.0
2008-10-23 07:16:00,3.79648,3.80385,3.79648,3.79975,7500000.0
2008-10-23 07:17:00,3.79369,3.80382,3.79369,3.80111,7130000.0
2008-10-23 07:18:00,3.79619,3.80386,3.79334,3.79629,8250000.0
2008-10-23 07:19:00,3.80091,3.80365,3.78975,3.80195,4510000.0
2008-10-23 07:20:00,3.79788,3.80143,3.79504,3.80143,6760000.0
2008-10-23 07:21:00,3.80003,3.80113,3.7965,3.79968,3750000.0
2008-10-23 07:22:00,3.80026,3.80186,3.79486,3.79801,6750000.0
2008-10-23 07:23:00,3.79928,3.80115,3.79098,3.79583,9760000.0
2008-10-23 07:24:00,3.79954,3.8018,3.79027,3.79947,5250000.0
2008-10-23 07:25:00,3.79916,3.80335,3.79243,3.79668,5630000.0
2008-10-23 07:26:00,3.80097,3.80254,3.79684,3.7985,7880000.0
2008-10-23 07:27:00,3.79207,3.80169,3.79188,3.80063,6010000.0
2008-10-23 07:28:00,3.7988,3.7988,3.79503,3.79866,6000000.0
2008-10-23 07:29:00,3.79462,3.80616,3.79462,3.80616,7500000.0
2008-10-23 07:30:00,3.80796,3.80796,3.79694,3.7988,11270000.0
2008-10-23 07:31:00,3.80243,3.80402,3.80242,3.80398,3380000.0
2008-10-23 07:32:00,3.80023,3.80401,3.79686,3.80118,4500000.0
2008-10-23 07:33:00,3.80258,3.80581,3.7958,3.80393,4880000.0
2008-10-23 07:34:00,3.79821,3.80237,3.79297,3.80089,8260000.0
2008-10-23 07:35:00,3.80268,3.80554,3.79581,3.79891,7130000.0
2008-10-23 07:36:00,3.80392,3.80392,3.79841,3.79841,7880000.0
2008-10-23 07:37:00,3.80376,3.80376,3.79553,3.80133,4500000.0
2008-10-23 07:38:00,3.80328,3.80347,3.7947,3.79837,8250000.0
2008-10-23 07:39:00,3.80429,3.80554,3.79758,3.79954,5250000.0
2008-10-23 07:40:00,3.79632,3.80909,3.79632,3.80116,9390000.0
2008-10-23 07:41:00,3.80144,3.80341,3.79365,3.80288,8630000.0
2008-10-23 07:42:00,3.79834,3.80498,3.79834,3.80498,5630000.0
2008-10-23 07:43:00,3.797,3.8019,3.79402,3.80047,5260000.0
2008-10-23 07:44:00,3.80169,3.80759,3.79452,3.79733,14630000.0
2008-10-23 07:45:00,3.79143,3.80287,3.79143,3.79654,6750000.0
2008-10-23 07:46:00,3.79271,3.80538,3.79194,3.79194,8250000.0
2008-10-23 07:47:00,3.79861,3.80159,3.79165,3.79881,7510000.0
2008-10-23 07:48:00,3.7988,3.80037,3.7943,3.79917,5250000.0
2008-10-23 07:49:00,3.79412,3.79978,3.79305,3.7968,5640000.0
2008-10-23 07:50:00,3.79673,3.80352,3.79069,3.80082,8250000.0
2008-10-23 07:51:00,3.80191,3.80191,3.79509,3.79809,4880000.0
2008-10-23 07:52:00,3.78833,3.79783,3.78833,3.79783,7130000.0
2008-10-23 07:53:00,3.79312,3.79958,3.78931,3.79381,4880000.0
2008-10-23 07:54:00,3.79816,3.79918,3.79017,3.79662,5630000.0
2008-10-23 07:55:00,3.79384,3.79743,3.79162,3.79492,3750000.0
2008-10-23 07:56:00,3.79216,3.79838,3.78736,3.79586,6750000.0
2008-10-23 07:57:00,3.79778,3.79823,3.77857,3.77857,6750000.0
2008-10-23 07:58:00,3.78574,3.79248,3.7833,3.78705,5630000.0
2008-10-23 07:59:00,3.78728,3.79273,3.78243,3.79273,7510000.0
2008-10-23 08:00:00,3.79319,3.79959,3.78659,3.79363,12750000.0
2008-10-23 08:01:00,3.79151,3.79223,3.78646,3.79223,7130000.0
2008-10-23 08:02:00,3.78341,3.79455,3.78341,3.79316,6000000.0
2008-10-23 08:03:00,3.79103,3.79294,3.78967,3.79176,7500000.0
2008-10-23 08:04:00,3.79264,3.79457,3.78483,3.78881,6760000.0
2008-10-23 08:05:00,3.79386,3.79792,3.78731,3.78746,8250000.0
2008-10-23 08:06:00,3.79121,3.79699,3.78491,3.78655,4880000.0
2008-10-23 08:07:00,3.7903,3.79224,3.78246,3.78634,7130000.0
2008-10-23 08:08:00,3.7813,3.79117,3.77898,3.7864,5250000.0
2008-10-23 08:09:00,3.78788,3.78964,3.78531,3.78531,4880000.0
2008-10-23 08:10:00,3.78661,3.79517,3.78661,3.79025,5630000.0
2008-10-23 08:11:00,3.79195,3.79458,3.78475,3.79337,4880000.0
2008-10-23 08:12:00,3.7924,3.79448,3.78255,3.79448,5250000.0
2008-10-23 08:13:00,3.79144,3.79292,3.78419,3.78419,8250000.0
2008-10-23 08:14:00,3.78941,3.78951,3.78589,3.78951,4880000.0
2008-10-23 08:15:00,3.78994,3.79822,3.78586,3.79244,19130000.0
2008-10-23 08:16:00,3.79024,3.79454,3.78602,3.78717,4890000.0
2008-10-23 08:17:00,3.79004,3.79004,3.78111,3.78981,5260000.0
2008-10-23 08:18:00,3.78988,3.79027,3.78561,3.79027,5250000.0
2008-10-23 08:19:00,3.78539,3.79094,3.78539,3.79094,5250000.0
2008-10-23 08:20:00,3.7916,3.79233,3.78231,3.79233,7880000.0
2008-10-23 08:21:00,3.79215,3.79761,3.7869,3.79142,7500000.0
2008-10-23 08:22:00,3.79387,3.7948,3.78418,3.79339,7130000.0
2008-10-23 08:23:00,3.7904,3.79398,3.78321,3.79129,6750000.0
2008-10-23 08:24:00,3.7886,3.79392,3.7886,3.79392,4130000.0
2008-10-23 08:25:00,3.78714,3.79233,3.78508,3.78752,4880000.0
2008-10-23 08:26:00,3.78365,3.79333,3.78365,3.7914,6380000.0
2008-10-23 08:27:00,3.79229,3.79408,3.78341,3.78878,6380000.0
2008-10-23 08:28:00,3.79362,3.79401,3.78414,3.79149,10510000.0
2008-10-23 08:29:00,3.78795,3.79546,3.78795,3.79154,7520000.0
2008-10-23 08:30:00,3.79613,3.79613,3.78412,3.78421,7890000.0
2008-10-23 08:31:00,3.79101,3.79416,3.78422,3.79156,5250000.0
2008-10-23 08:32:00,3.79303,3.79548,3.78391,3.78788,7510000.0
2008-10-23 08:33:00,3.79344,3.79344,3.77681,3.77718,5250000.0
2008-10-23 08:34:00,3.78344,3.78726,3.77404,3.78598,5250000.0
2008-10-23 08:35:00,3.79047,3.7919,3.78131,3.78645,11270000.0
2008-10-23 08:36:00,3.77932,3.7876,3.77637,3.78548,6760000.0
2008-10-23 08:37:00,3.78869,3.78869,3.78409,3.7874,4880000.0
2008-10-23 08:38:00,3.78684,3.79087,3.78053,3.7888,8640000.0
2008-10-23 08:39:00,3.78115,3.78743,3.77804,3.78531,6380000.0
2008-10-23 08:40:00,3.78794,3.79009,3.77983,3.78768,11630000.0
2008-10-23 08:41:00,3.78055,3.79153,3.78015,3.79153,4880000.0
2008-10-23 08:42:00,3.79013,3.79472,3.78524,3.79135,6380000.0
2008-10-23 08:43:00,3.79051,3.79051,3.77873,3.78707,5250000.0
2008-10-23 08:44:00,3.78572,3.79114,3.78385,3.79114,4880000.0
2008-10-23 08:45:00,3.7909,3.7909,3.77772,3.78829,10130000.0
2008-10-23 08:46:00,3.7889,3.79122,3.78184,3.79039,7130000.0
2008-10-23 08:47:00,3.78727,3.78942,3.78213,3.78213,6390000.0
2008-10-23 08:48:00,3.78584,3.79232,3.78516,3.78605,6380000.0
2008-10-23 08:49:00,3.78713,3.79124,3.78004,3.78852,9770000.0
2008-10-23 08:50:00,3.79124,3.79131,3.78055,3.7886,7500000.0
2008-10-23 08:51:00,3.77934,3.7905,3.77934,3.78701,5250000.0
2008-10-23 08:52:00,3.78998,3.78998,3.78246,3.784,6380000.0
2008-10-23 08:53:00,3.78855,3.7909,3.78511,3.7909,7500000.0
2008-10-23 08:54:00,3.79037,3.7923,3.78059,3.7919,14260000.0
2008-10-23 08:55:00,3.79826,3.79974,3.79132,3.79771,7510000.0
2008-10-23 08:56:00,3.79323,3.79886,3.78551,3.79536,8250000.0
2008-10-23 08:57:00,3.79252,3.79252,3.78324,3.79095,5630000.0
2008-10-23 08:58:00,3.78795,3.7955,3.78795,3.79269,6000000.0
2008-10-23 08:59:00,3.79513,3.79591,3.78045,3.78489,5630000.0
2008-10-23 09:00:00,3.78847,3.79172,3.78219,3.78857,19510000.0
2008-10-23 09:01:00,3.7823,3.79319,3.7823,3.78688,7130000.0
2008-10-23 09:02:00,3.79349,3.7991,3.78859,3.7991,6010000.0
2008-10-23 09:03:00,3.7992,3.7992,3.78934,3.79278,5250000.0
2008-10-23 09:04:00,3.79373,3.79804,3.78848,3.79577,7140000.0
2008-10-23 09:05:00,3.78925,3.79443,3.78637,3.79295,4890000.0
2008-10-23 09:06:00,3.78366,3.79697,3.78366,3.79191,6010000.0
2008-10-23 09:07:00,3.79166,3.79806,3.7866,3.79633,8250000.0
2008-10-23 09:08:00,3.79956,3.80074,3.79446,3.79896,5250000.0
2008-10-23 09:09:00,3.79933,3.80221,3.79529,3.79975,8250000.0
2008-10-23 09:10:00,3.79563,3.80528,3.79563,3.79847,6000000.0
2008-10-23 09:11:00,3.7957,3.80044,3.7911,3.79806,6000000.0
2008-10-23 09:12:00,3.79348,3.80281,3.79284,3.80266,7130000.0
2008-10-23 09:13:00,3.79568,3.80111,3.79564,3.79648,6760000.0
2008-10-23 09:14:00,3.79627,3.80396,3.79621,3.80381,4510000.0
2008-10-23 09:15:00,3.80595,3.80595,3.79053,3.80145,9000000.0
2008-10-23 09:16:00,3.7942,3.79913,3.79109,3.79109,4880000.0
2008-10-23 09:17:00,3.79657,3.7982,3.7874,3.79314,7510000.0
2008-10-23 09:18:00,3.7971,3.79836,3.78932,3.79684,7130000.0
2008-10-23 09:19:00,3.7944,3.79713,3.78865,3.78865,7500000.0
2008-10-23 09:20:00,3.79779,3.80288,3.79718,3.79745,7510000.0
2008-10-23 09:21:00,3.79673,3.8009,3.79486,3.79999,5270000.0
2008-10-23 09:22:00,3.79533,3.80201,3.79086,3.79726,8250000.0
2008-10-23 09:23:00,3.7948,3.79748,3.7948,3.79721,4500000.0
2008-10-23 09:24:00,3.79636,3.79636,3.79072,3.79185,5630000.0
2008-10-23 09:25:00,3.79197,3.79606,3.78743,3.78828,7510000.0
2008-10-23 09:26:00,3.78156,3.79142,3.77742,3.78381,13130000.0
2008-10-23 09:27:00,3.79079,3.79079,3.78448,3.78465,7880000.0
2008-10-23 09:28:00,3.78847,3.7951,3.78263,3.79006,5260000.0
2008-10-23 09:29:00,3.79454,3.79454,3.78209,3.79158,7130000.0
2008-10-23 09:30:00,3.79661,3.79736,3.78777,3.79039,7130000.0
2008-10-23 09:31:00,3.79564,3.79721,3.78738,3.78758,7130000.0
2008-10-23 09:32:00,3.79729,3.79858,3.79079,3.7929,7880000.0
2008-10-23 09:33:00,3.79274,3.79859,3.79274,3.79398,5250000.0
2008-10-23 09:34:00,3.79621,3.79782,3.78995,3.79748,6750000.0
2008-10-23 09:35:00,3.79399,3.80106,3.79,3.79461,11260000.0
2008-10-23 09:36:00,3.79358,3.80047,3.79306,3.79833,6750000.0
2008-10-23 09:37:00,3.79183,3.79651,3.79131,3.79288,5260000.0
2008-10-23 09:38:00,3.79672,3.79672,3.78662,3.78662,6000000.0
2008-10-23 09:39:00,3.79202,3.79351,3.78283,3.79351,6750000.0
2008-10-23 09:40:00,3.7864,3.79233,3.78059,3.78118,7510000.0
2008-10-23 09:41:00,3.79174,3.79229,3.7866,3.79128,6000000.0
2008-10-23 09:42:00,3.79274,3.79378,3.78861,3.78861,5630000.0
2008-10-23 09:43:00,3.79431,3.79523,3.79007,3.79064,6000000.0
2008-10-23 09:44:00,3.7938,3.79798,3.79008,3.79331,8630000.0
2008-10-23 09:45:00,3.79406,3.79406,3.78084,3.79282,12010000.0
2008-10-23 09:46:00,3.793,3.79352,3.78846,3.79325,5260000.0
2008-10-23 09:47:00,3.7857,3.79197,3.78018,3.79197,7130000.0
2008-10-23 09:48:00,3.78346,3.79283,3.78346,3.79006,6000000.0
2008-10-23 09:49:00,3.79192,3.79327,3.78654,3.78654,5250000.0
2008-10-23 09:50:00,3.79422,3.79422,3.78834,3.78872,6380000.0
2008-10-23 09:51:00,3.78349,3.79249,3.78244,3.79174,6380000.0
2008-10-23 09:52:00,3.79086,3.79231,3.78818,3.78891,6000000.0
2008-10-23 09:53:00,3.78924,3.79213,3.78619,3.79088,7510000.0
2008-10-23 09:54:00,3.79076,3.79352,3.78375,3.78375,7510000.0
2008-10-23 09:55:00,3.79467,3.79774,3.78657,3.79056,9000000.0
2008-10-23 09:56:00,3.78405,3.79358,3.78405,3.79358,8250000.0
2008-10-23 09:57:00,3.78646,3.79412,3.78353,3.78353,7130000.0
2008-10-23 09:58:00,3.79441,3.79612,3.79045,3.79355,7880000.0
2008-10-23 09:59:00,3.78787,3.79429,3.78504,3.79337,7880000.0
2008-10-23 10:00:00,3.78775,3.79573,3.78447,3.79233,15380000.0
2008-10-23 10:01:00,3.78619,3.78882,3.77835,3.78882,7880000.0
2008-10-23 10:02:00,3.79169,3.79591,3.78275,3.78275,6760000.0
2008-10-23 10:03:00,3.79212,3.79341,3.78466,3.78943,6010000.0
2008-10-23 10:04:00,3.79357,3.80057,3.78825,3.79827,7880000.0
2008-10-23 10:05:00,3.79645,3.79684,3.78468,3.79674,4880000.0
2008-10-23 10:06:00,3.79626,3.7973,3.78887,3.79649,7130000.0
2008-10-23 10:07:00,3.79792,3.79792,3.78897,3.79309,5250000.0
2008-10-23 10:08:00,3.79524,3.79915,3.78697,3.79352,6010000.0
2008-10-23 10:09:00,3.79309,3.79876,3.79309,3.79566,5250000.0
2008-10-23 10:10:00,3.79447,3.80184,3.79447,3.80073,5260000.0
2008-10-23 10:11:00,3.8031,3.8031,3.79071,3.8015,8250000.0
2008-10-23 10:12:00,3.80093,3.80093,3.79166,3.79989,4510000.0
2008-10-23 10:13:00,3.79591,3.80141,3.79591,3.80141,4880000.0
2008-10-23 10:14:00,3.79365,3.79998,3.79365,3.79762,6000000.0
2008-10-23 10:15:00,3.79805,3.80302,3.79548,3.80069,7880000.0
2008-10-23 10:16:00,3.79968,3.79968,3.78948,3.79687,6750000.0
2008-10-23 10:17:00,3.78731,3.80094,3.78731,3.79795,5260000.0
2008-10-23 10:18:00,3.79713,3.79713,3.78598,3.78737,6010000.0
2008-10-23 10:19:00,3.79777,3.79818,3.79464,3.79748,6380000.0
2008-10-23 10:20:00,3.7922,3.80391,3.79118,3.79629,20630000.0
2008-10-23 10:21:00,3.79893,3.80024,3.79053,3.79878,7130000.0
2008-10-23 10:22:00,3.79466,3.79987,3.79463,3.79463,7140000.0
2008-10-23 10:23:00,3.79392,3.79939,3.7896,3.7896,7500000.0
2008-10-23 10:24:00,3.78985,3.79914,3.78735,3.79308,20270000.0
2008-10-23 10:25:00,3.79229,3.79787,3.78812,3.79743,7510000.0
2008-10-23 10:26:00,3.79847,3.79847,3.7877,3.79602,8250000.0
2008-10-23 10:27:00,3.79711,3.7989,3.79369,3.79787,6000000.0
2008-10-23 10:28:00,3.79769,3.7992,3.79243,3.79849,4880000.0
2008-10-23 10:29:00,3.79921,3.80024,3.79229,3.79702,7510000.0
2008-10-23 10:30:00,3.79101,3.8023,3.79101,3.79588,18760000.0
2008-10-23 10:31:00,3.80145,3.80191,3.79256,3.80153,5250000.0
2008-10-23 10:32:00,3.78895,3.80123,3.78895,3.80123,5260000.0
2008-10-23 10:33:00,3.79615,3.80304,3.79615,3.80244,7140000.0
2008-10-23 10:34:00,3.79621,3.80107,3.79515,3.80107,6010000.0
2008-10-23 10:35:00,3.79998,3.80069,3.79407,3.80069,5630000.0
2008-10-23 10:36:00,3.80059,3.80436,3.79547,3.79615,8250000.0
2008-10-23 10:37:00,3.79963,3.80116,3.79079,3.79958,8630000.0
2008-10-23 10:38:00,3.79512,3.80525,3.79285,3.8007,19890000.0
2008-10-23 10:39:00,3.80477,3.80477,3.799,3.80272,6380000.0
2008-10-23 10:40:00,3.79801,3.80614,3.79717,3.80058,7500000.0
2008-10-23 10:41:00,3.79746,3.80867,3.79746,3.80867,3770000.0
2008-10-23 10:42:00,3.80851,3.8109,3.80257,3.80995,6750000.0
2008-10-23 10:43:00,3.8104,3.81276,3.80252,3.80889,6000000.0
2008-10-23 10:44:00,3.8075,3.81151,3.80219,3.81144,7130000.0
2008-10-23 10:45:00,3.80607,3.81166,3.80607,3.80876,7130000.0
2008-10-23 10:46:00,3.80815,3.81397,3.80413,3.81206,7890000.0
2008-10-23 10:47:00,3.80918,3.81058,3.80252,3.81033,6000000.0
2008-10-23 10:48:00,3.8113,3.8113,3.80251,3.80719,5250000.0
2008-10-23 10:49:00,3.81176,3.81264,3.80327,3.81198,5250000.0
2008-10-23 10:50:00,3.81155,3.81657,3.80391,3.81657,7130000.0
2008-10-23 10:51:00,3.81242,3.81547,3.80721,3.80721,7500000.0
2008-10-23 10:52:00,3.81392,3.81392,3.80784,3.80986,7500000.0
2008-10-23 10:53:00,3.81156,3.8158,3.80963,3.81474,6000000.0
2008-10-23 10:54:00,3.81414,3.81419,3.80933,3.80942,4880000.0
2008-10-23 10:55:00,3.81486,3.81611,3.8097,3.81165,8250000.0
2008-10-23 10:56:00,3.81232,3.81611,3.80568,3.81611,7130000.0
2008-10-23 10:57:00,3.81778,3.81903,3.80928,3.81881,6000000.0
2008-10-23 10:58:00,3.81557,3.82195,3.81198,3.81899,8250000.0
2008-10-23 10:59:00,3.80872,3.81917,3.80872,3.81483,6020000.0
2008-10-23 11:00:00,3.81949,3.82821,3.81414,3.82192,9770000.0
2008-10-23 11:01:00,3.82195,3.82533,3.819,3.81911,6750000.0
2008-10-23 11:02:00,3.82408,3.82408,3.81612,3.82308,5250000.0
2008-10-23 11:03:00,3.82229,3.82388,3.8108,3.82388,10500000.0
2008-10-23 11:04:00,3.82222,3.82399,3.81779,3.81876,4890000.0
2008-10-23 11:05:00,3.82049,3.82402,3.81243,3.81243,8260000.0
2008-10-23 11:06:00,3.81903,3.82043,3.81903,3.81948,3750000.0
2008-10-23 11:07:00,3.81447,3.81967,3.81418,3.81418,7510000.0
2008-10-23 11:08:00,3.81453,3.81967,3.81065,3.81898,6000000.0
2008-10-23 11:09:00,3.81833,3.81833,3.81032,3.81171,6770000.0
2008-10-23 11:10:00,3.81374,3.81714,3.8069,3.81481,6750000.0
2008-10-23 11:11:00,3.81603,3.81649,3.81108,3.81445,4880000.0
2008-10-23 11:12:00,3.81407,3.81895,3.80924,3.80924,6380000.0
2008-10-23 11:13:00,3.81153,3.81683,3.81076,3.81588,9760000.0
2008-10-23 11:14:00,3.81541,3.81702,3.8073,3.81702,5250000.0
2008-10-23 11:15:00,3.81426,3.82005,3.81212,3.81775,8640000.0
2008-10-23 11:16:00,3.81662,3.82032,3.81102,3.81569,8250000.0
2008-10-23 11:17:00,3.81918,3.81918,3.81085,3.81432,7880000.0
2008-10-23 11:18:00,3.80958,3.81834,3.80958,3.81284,8630000.0
2008-10-23 11:19:00,3.8188,3.82103,3.81238,3.8195,5630000.0
2008-10-23 11:20:00,3.81822,3.821,3.81442,3.82064,7880000.0
2008-10-23 11:21:00,3.81995,3.81995,3.80823,3.8195,7880000.0
2008-10-23 11:22:00,3.82163,3.82261,3.817,3.82175,6750000.0
2008-10-23 11:23:00,3.82145,3.82648,3.81832,3.82605,5630000.0
2008-10-23 11:24:00,3.82553,3.82703,3.81984,3.82602,12760000.0
2008-10-23 11:25:00,3.82658,3.82952,3.81829,3.82952,7130000.0
2008-10-23 11:26:00,3.82575,3.83081,3.82015,3.83081,7140000.0
2008-10-23 11:27:00,3.82616,3.83444,3.82058,3.8337,7500000.0
2008-10-23 11:28:00,3.83318,3.83536,3.82315,3.83243,5630000.0
2008-10-23 11:29:00,3.83674,3.83874,3.83213,3.83326,5250000.0
2008-10-23 11:30:00,3.84058,3.84074,3.83227,3.83725,6760000.0
2008-10-23 11:31:00,3.83462,3.84645,3.83269,3.84645,6760000.0
2008-10-23 11:32:00,3.84839,3.84886,3.84372,3.84835,5630000.0
2008-10-23 11:33:00,3.84818,3.84922,3.84226,3.84226,5630000.0
2008-10-23 11:34:00,3.84838,3.84944,3.83933,3.84944,7130000.0
2008-10-23 11:35:00,3.84065,3.85089,3.84065,3.84874,7140000.0
2008-10-23 11:36:00,3.84574,3.85077,3.84169,3.84981,6750000.0
2008-10-23 11:37:00,3.84715,3.85638,3.84499,3.85638,5630000.0
2008-10-23 11:38:00,3.85507,3.86252,3.85221,3.86243,9380000.0
2008-10-23 11:39:00,3.85933,3.86355,3.85205,3.85676,7510000.0
2008-10-23 11:40:00,3.86076,3.86086,3.85265,3.85609,7130000.0
2008-10-23 11:41:00,3.85613,3.85742,3.8484,3.8484,5260000.0
2008-10-23 11:42:00,3.86019,3.86206,3.85771,3.85795,5250000.0
2008-10-23 11:43:00,3.85988,3.86721,3.85988,3.86644,6010000.0
2008-10-23 11:44:00,3.86499,3.86723,3.85503,3.86723,14260000.0
2008-10-23 11:45:00,3.86602,3.86909,3.8622,3.86546,14270000.0
2008-10-23 11:46:00,3.86743,3.86743,3.85912,3.86637,4880000.0
2008-10-23 11:47:00,3.86118,3.87049,3.85716,3.86212,6380000.0
2008-10-23 11:48:00,3.86487,3.86667,3.8559,3.86514,5250000.0
2008-10-23 11:49:00,3.8671,3.8671,3.86119,3.86456,6750000.0
2008-10-23 11:50:00,3.86632,3.86636,3.85598,3.86108,6390000.0
2008-10-23 11:51:00,3.86919,3.87257,3.86408,3.87257,7130000.0
2008-10-23 11:52:00,3.87302,3.8737,3.86759,3.8737,5250000.0
2008-10-23 11:53:00,3.86819,3.87333,3.86277,3.87333,6380000.0
2008-10-23 11:54:00,3.8792,3.8861,3.8792,3.88266,6010000.0
2008-10-23 11:55:00,3.89195,3.89496,3.88408,3.88973,6750000.0
2008-10-23 11:56:00,3.89226,3.89327,3.88856,3.89291,4880000.0
2008-10-23 11:57:00,3.8898,3.89334,3.88762,3.88762,5630000.0
2008-10-23 11:58:00,3.88589,3.89091,3.88481,3.88481,7520000.0
2008-10-23 11:59:00,3.88723,3.8934,3.88473,3.8934,5250000.0
2008-10-23 12:00:00,3.89362,3.90018,3.89362,3.89688,8270000.0
2008-10-23 12:01:00,3.89933,3.90089,3.89815,3.89951,6760000.0
2008-10-23 12:02:00,3.89853,3.89888,3.89138,3.8969,8250000.0
2008-10-23 12:03:00,3.89484,3.9008,3.89436,3.89649,8250000.0
2008-10-23 12:04:00,3.90369,3.90683,3.89975,3.90676,6750000.0
2008-10-23 12:05:00,3.90748,3.91702,3.90355,3.91207,5250000.0
2008-10-23 12:06:00,3.90917,3.91887,3.90917,3.91887,8260000.0
2008-10-23 12:07:00,3.91482,3.91927,3.9127,3.91359,5250000.0
2008-10-23 12:08:00,3.92113,3.92113,3.91035,3.91565,4880000.0
2008-10-23 12:09:00,3.92223,3.92648,3.92004,3.92625,7130000.0
2008-10-23 12:10:00,3.92319,3.92807,3.9204,3.9277,8630000.0
2008-10-23 12:11:00,3.92324,3.93008,3.92051,3.92051,5250000.0
2008-10-23 12:12:00,3.93023,3.94268,3.93023,3.9382,7140000.0
2008-10-23 12:13:00,3.93825,3.94334,3.93616,3.94003,4880000.0
2008-10-23 12:14:00,3.93834,3.93834,3.93258,3.93375,7130000.0
2008-10-23 12:15:00,3.93676,3.93859,3.92886,3.9327,11630000.0
2008-10-23 12:16:00,3.93231,3.93619,3.92876,3.93322,6750000.0
2008-10-23 12:17:00,3.93514,3.93736,3.92573,3.93736,7880000.0
2008-10-23 12:18:00,3.92775,3.93647,3.92775,3.93526,6750000.0
2008-10-23 12:19:00,3.93512,3.93512,3.92489,3.93069,6010000.0
2008-10-23 12:20:00,3.93483,3.93738,3.92628,3.93263,8630000.0
2008-10-23 12:21:00,3.93236,3.93301,3.93125,3.93125,4880000.0
2008-10-23 12:22:00,3.92416,3.93261,3.92298,3.92298,7880000.0
2008-10-23 12:23:00,3.93131,3.93766,3.92383,3.93426,7140000.0
2008-10-23 12:24:00,3.93409,3.93409,3.93368,3.93368,1500000.0
2008-10-23 12:25:00,3.93085,3.93809,3.93085,3.93343,9770000.0
2008-10-23 12:26:00,3.93066,3.93389,3.92788,3.93205,6760000.0
2008-10-23 12:27:00,3.93106,3.93552,3.92897,3.93344,5630000.0
2008-10-23 12:28:00,3.93792,3.93937,3.93425,3.93858,7510000.0
2008-10-23 12:29:00,3.93955,3.94722,3.93852,3.94722,5630000.0
2008-10-23 12:30:00,3.9419,3.95494,3.9419,3.94785,18020000.0
2008-10-23 12:31:00,3.95254,3.95379,3.94693,3.9529,7510000.0
2008-10-23 12:32:00,3.95379,3.95714,3.94932,3.95532,7130000.0
2008-10-23 12:33:00,3.95158,3.95735,3.94965,3.95715,5630000.0
2008-10-23 12:34:00,3.95874,3.96129,3.95282,3.96129,6000000.0
2008-10-23 12:35:00,3.96106,3.96122,3.94725,3.95976,9760000.0
2008-10-23 12:36:00,3.96477,3.96477,3.9554,3.96154,6010000.0
2008-10-23 12:37:00,3.9615,3.97541,3.9615,3.97541,7510000.0
2008-10-23 12:38:00,3.98161,3.98161,3.97528,3.97528,5250000.0
2008-10-23 12:39:00,3.97876,3.9789,3.9663,3.97259,6010000.0
2008-10-23 12:40:00,3.9811,3.9811,3.97368,3.97926,6380000.0
2008-10-23 12:41:00,3.97626,3.98153,3.97069,3.98153,6750000.0
2008-10-23 12:42:00,3.97854,3.98308,3.97165,3.98308,7510000.0
2008-10-23 12:43:00,3.97684,3.98048,3.96726,3.96726,6760000.0
2008-10-23 12:44:00,3.9778,3.9778,3.96543,3.97,7880000.0
2008-10-23 12:45:00,3.97455,3.97455,3.95713,3.96192,13520000.0
2008-10-23 12:46:00,3.95152,3.96787,3.95152,3.96058,15010000.0
2008-10-23 12:47:00,3.95057,3.9604,3.95057,3.95838,7880000.0
2008-10-23 12:48:00,3.95791,3.96461,3.95237,3.96251,10500000.0
2008-10-23 12:49:00,3.96459,3.96459,3.95072,3.95072,7880000.0
2008-10-23 12:50:00,3.94356,3.95372,3.94356,3.95272,6000000.0
2008-10-23 12:51:00,3.94442,3.95036,3.94279,3.94352,5630000.0
2008-10-23 12:52:00,3.94071,3.94071,3.92283,3.93692,6000000.0
2008-10-23 12:53:00,3.93797,3.93797,3.92854,3.92854,4510000.0
2008-10-23 12:54:00,3.93702,3.93712,3.92929,3.92929,5640000.0
2008-10-23 12:55:00,3.93834,3.94313,3.93187,3.93829,8260000.0
2008-10-23 12:56:00,3.93345,3.94151,3.93024,3.93749,7130000.0
2008-10-23 12:57:00,3.94263,3.94263,3.93205,3.94059,7880000.0
2008-10-23 12:58:00,3.94102,3.9411,3.9337,3.94095,5630000.0
2008-10-23 12:59:00,3.943,3.943,3.93766,3.94119,8250000.0
2008-10-23 13:00:00,3.93201,3.94158,3.93036,3.93979,13500000.0
2008-10-23 13:01:00,3.94199,3.94467,3.9328,3.94467,5260000.0
2008-10-23 13:02:00,3.94043,3.94859,3.94043,3.94837,6000000.0
2008-10-23 13:03:00,3.94475,3.94904,3.94427,3.94805,7130000.0
2008-10-23 13:04:00,3.94809,3.95468,3.94364,3.94883,4880000.0
2008-10-23 13:05:00,3.94877,3.9525,3.94614,3.94858,5260000.0
2008-10-23 13:06:00,3.94901,3.95901,3.94859,3.95144,5250000.0
2008-10-23 13:07:00,3.95664,3.96791,3.95342,3.96072,8260000.0
2008-10-23 13:08:00,3.96451,3.96775,3.96047,3.96744,6380000.0
2008-10-23 13:09:00,3.96998,3.96998,3.95859,3.95859,6390000.0
2008-10-23 13:10:00,3.96541,3.96786,3.96422,3.96786,6010000.0
2008-10-23 13:11:00,3.96945,3.97059,3.96201,3.96201,6760000.0
2008-10-23 13:12:00,3.96498,3.96625,3.95526,3.96233,7510000.0
2008-10-23 13:13:00,3.96111,3.96566,3.95901,3.96566,3750000.0
2008-10-23 13:14:00,3.9553,3.96961,3.9553,3.96774,4880000.0
2008-10-23 13:15:00,3.96842,3.97353,3.96733,3.97276,6760000.0
2008-10-23 13:16:00,3.97255,3.97491,3.96825,3.97251,5630000.0
2008-10-23 13:17:00,3.9713,3.97717,3.9662,3.97688,7130000.0
2008-10-23 13:18:00,3.97748,3.97748,3.97126,3.97229,5630000.0
2008-10-23 13:19:00,3.97765,3.98068,3.96856,3.97609,4880000.0
2008-10-23 13:20:00,3.97832,3.98152,3.97115,3.97945,6750000.0
2008-10-23 13:21:00,3.97893,3.98026,3.97097,3.97168,7130000.0
2008-10-23 13:22:00,3.98052,3.98308,3.9754,3.97628,8250000.0
2008-10-23 13:23:00,3.97471,3.98044,3.97383,3.97914,5260000.0
2008-10-23 13:24:00,3.97844,3.98047,3.97006,3.97686,7880000.0
2008-10-23 13:25:00,3.97374,3.97714,3.96813,3.97682,7130000.0
2008-10-23 13:26:00,3.97676,3.97849,3.97095,3.97095,6380000.0
2008-10-23 13:27:00,3.97756,3.97756,3.96633,3.97752,7130000.0
2008-10-23 13:28:00,3.97539,3.97539,3.96429,3.97177,6750000.0
2008-10-23 13:29:00,3.96451,3.96956,3.95614,3.96152,5250000.0
2008-10-23 13:30:00,3.96596,3.96596,3.95629,3.95993,4130000.0
2008-10-23 13:31:00,3.95466,3.96035,3.95466,3.96035,6000000.0
2008-10-23 13:32:00,3.95698,3.95751,3.95066,3.95498,6380000.0
2008-10-23 13:33:00,3.95968,3.96052,3.95159,3.96052,6750000.0
2008-10-23 13:34:00,3.9558,3.962,3.95257,3.96008,10510000.0
2008-10-23 13:35:00,3.95406,3.9637,3.95406,3.96196,6000000.0
2008-10-23 13:36:00,3.96057,3.9626,3.95141,3.95946,11250000.0
2008-10-23 13:37:00,3.95453,3.95769,3.95316,3.95338,5630000.0
2008-10-23 13:38:00,3.9537,3.96013,3.95347,3.95578,5630000.0
2008-10-23 13:39:00,3.95917,3.95985,3.95092,3.95648,7130000.0
2008-10-23 13:40:00,3.94834,3.95725,3.94834,3.95321,7510000.0
2008-10-23 13:41:00,3.95683,3.95848,3.95168,3.95699,6750000.0
2008-10-23 13:42:00,3.95523,3.95586,3.94673,3.95008,6760000.0
2008-10-23 13:43:00,3.95472,3.95472,3.94638,3.95052,6380000.0
2008-10-23 13:44:00,3.94878,3.95239,3.94437,3.94889,10130000.0
2008-10-23 13:45:00,3.94525,3.95114,3.94143,3.95076,11640000.0
2008-10-23 13:46:00,3.94841,3.94841,3.94327,3.94585,5260000.0
2008-10-23 13:47:00,3.94286,3.94452,3.93148,3.93817,7130000.0
2008-10-23 13:48:00,3.93483,3.94319,3.93334,3.93861,5250000.0
2008-10-23 13:49:00,3.93672,3.93811,3.93128,3.93141,6380000.0
2008-10-23 13:50:00,3.93422,3.9398,3.93277,3.9363,9380000.0
2008-10-23 13:51:00,3.94023,3.94155,3.9339,3.93977,9010000.0
2008-10-23 13:52:00,3.93488,3.93706,3.93006,3.93632,6010000.0
2008-10-23 13:53:00,3.93131,3.93637,3.93045,3.9327,5630000.0
2008-10-23 13:54:00,3.93341,3.9396,3.93316,3.93798,10130000.0
2008-10-23 13:55:00,3.93411,3.94,3.93411,3.93996,7500000.0
2008-10-23 13:56:00,3.9336,3.94061,3.9336,3.93843,7140000.0
2008-10-23 13:57:00,3.93224,3.93949,3.93224,3.93885,6010000.0
2008-10-23 13:58:00,3.937,3.93826,3.93618,3.93826,5260000.0
2008-10-23 13:59:00,3.93845,3.93928,3.92848,3.92905,6380000.0
2008-10-23 14:00:00,3.93931,3.94023,3.93088,3.93932,7500000.0
2008-10-23 14:01:00,3.93841,3.93841,3.9315,3.93653,4880000.0
2008-10-23 14:02:00,3.93609,3.93762,3.93232,3.9352,5630000.0
2008-10-23 14:03:00,3.93559,3.9392,3.93304,3.93842,8250000.0
2008-10-23 14:04:00,3.93616,3.94286,3.93228,3.93804,10890000.0
2008-10-23 14:05:00,3.93319,3.93813,3.93152,3.93693,5250000.0
2008-10-23 14:06:00,3.93725,3.9448,3.93557,3.94363,16880000.0
2008-10-23 14:07:00,3.94045,3.94854,3.93761,3.93761,6750000.0
2008-10-23 14:08:00,3.94949,3.95134,3.93965,3.94692,4140000.0
2008-10-23 14:09:00,3.94268,3.94973,3.94115,3.94583,5630000.0
2008-10-23 14:10:00,3.94752,3.94831,3.94421,3.94538,5630000.0
2008-10-23 14:11:00,3.94563,3.94563,3.93261,3.93811,6760000.0
2008-10-23 14:12:00,3.94154,3.94154,3.93082,3.93082,5630000.0
2008-10-23 14:13:00,3.92625,3.93063,3.92164,3.92533,5630000.0
2008-10-23 14:14:00,3.91649,3.92029,3.89141,3.89141,6000000.0
2008-10-23 14:15:00,3.89014,3.89977,3.88623,3.89899,5630000.0
2008-10-23 14:16:00,3.90105,3.90229,3.8932,3.8947,6000000.0
2008-10-23 14:17:00,3.90419,3.91123,3.90419,3.90641,3380000.0
2008-10-23 14:18:00,3.90776,3.91569,3.89861,3.90597,6000000.0
2008-10-23 14:19:00,3.90448,3.90649,3.9,3.90597,7500000.0
2008-10-23 14:20:00,3.91181,3.91616,3.90882,3.91144,5630000.0
2008-10-23 14:21:00,3.91075,3.91935,3.90939,3.91605,7140000.0
2008-10-23 14:22:00,3.91078,3.92018,3.91078,3.9114,7510000.0
2008-10-23 14:23:00,3.91689,3.91861,3.90861,3.90861,4880000.0
2008-10-23 14:24:00,3.91152,3.91584,3.90565,3.91539,6000000.0
2008-10-23 14:25:00,3.91109,3.91658,3.90313,3.90313,8270000.0
2008-10-23 14:26:00,3.91286,3.92141,3.91118,3.92141,7880000.0
2008-10-23 14:27:00,3.923,3.93085,3.91315,3.92954,9380000.0
2008-10-23 14:28:00,3.92887,3.93433,3.9267,3.93015,7130000.0
2008-10-23 14:29:00,3.93427,3.93427,3.92477,3.92477,4880000.0
2008-10-23 14:30:00,3.92755,3.93527,3.92107,3.92107,10130000.0
2008-10-23 14:31:00,3.93172,3.93205,3.92474,3.92863,5250000.0
2008-10-23 14:32:00,3.93156,3.93571,3.92505,3.93571,7510000.0
2008-10-23 14:33:00,3.9343,3.93559,3.93081,3.93081,4510000.0
2008-10-23 14:34:00,3.93501,3.93501,3.92568,3.93016,10890000.0
2008-10-23 14:35:00,3.92308,3.92924,3.92011,3.92885,6000000.0
2008-10-23 14:36:00,3.92765,3.92848,3.91889,3.926,5250000.0
2008-10-23 14:37:00,3.92253,3.92829,3.92253,3.92766,7510000.0
2008-10-23 14:38:00,3.92744,3.92774,3.92107,3.92706,5250000.0
2008-10-23 14:39:00,3.92482,3.92971,3.91813,3.92122,9750000.0
2008-10-23 14:40:00,3.92601,3.92794,3.92073,3.92073,6760000.0
2008-10-23 14:41:00,3.92003,3.92584,3.9139,3.92346,8260000.0
2008-10-23 14:42:00,3.92159,3.9247,3.91965,3.9247,5260000.0
2008-10-23 14:43:00,3.91962,3.92361,3.91962,3.92361,6750000.0
2008-10-23 14:44:00,3.92244,3.92244,3.91592,3.92161,7500000.0
2008-10-23 14:45:00,3.91907,3.92272,3.91586,3.91601,9390000.0
2008-10-23 14:46:00,3.90658,3.909,3.90134,3.90832,7130000.0
2008-10-23 14:47:00,3.90429,3.90858,3.89706,3.89706,4880000.0
2008-10-23 14:48:00,3.89937,3.90453,3.89167,3.89446,5630000.0
2008-10-23 14:49:00,3.88508,3.89465,3.88381,3.89274,5260000.0
2008-10-23 14:50:00,3.89574,3.89622,3.88272,3.88291,6000000.0
2008-10-23 14:51:00,3.87767,3.88304,3.87274,3.88014,5250000.0
2008-10-23 14:52:00,3.86851,3.87974,3.86851,3.87765,8250000.0
2008-10-23 14:53:00,3.878,3.878,3.86501,3.8685,6760000.0
2008-10-23 14:54:00,3.87297,3.88072,3.87057,3.87958,13880000.0
2008-10-23 14:55:00,3.88129,3.88129,3.8717,3.88017,12380000.0
2008-10-23 14:56:00,3.87634,3.88691,3.87634,3.88303,7510000.0
2008-10-23 14:57:00,3.88078,3.88725,3.87774,3.88332,11650000.0
2008-10-23 14:58:00,3.88599,3.89013,3.88297,3.88732,13880000.0
2008-10-23 14:59:00,3.88643,3.88643,3.8757,3.87716,6000000.0
2008-10-23 15:00:00,3.87574,3.87778,3.86355,3.87252,12020000.0
2008-10-23 15:01:00,3.87556,3.88047,3.8707,3.87926,10500000.0
2008-10-23 15:02:00,3.87364,3.87729,3.87134,3.87266,4500000.0
2008-10-23 15:03:00,3.87411,3.87821,3.86837,3.87821,7130000.0
2008-10-23 15:04:00,3.87873,3.87873,3.87328,3.87482,4880000.0
2008-10-23 15:05:00,3.87368,3.87953,3.87271,3.87271,4890000.0
2008-10-23 15:06:00,3.87397,3.87999,3.87086,3.87956,7880000.0
2008-10-23 15:07:00,3.88097,3.88159,3.87331,3.87331,7880000.0
2008-10-23 15:08:00,3.87477,3.87844,3.87152,3.87246,6020000.0
2008-10-23 15:09:00,3.87331,3.8744,3.86648,3.86993,8250000.0
2008-10-23 15:10:00,3.8655,3.8655,3.84007,3.84007,4880000.0
2008-10-23 15:11:00,3.84776,3.8532,3.84275,3.85068,6750000.0
2008-10-23 15:12:00,3.85227,3.85577,3.84187,3.84187,6380000.0
2008-10-23 15:13:00,3.8417,3.8515,3.8417,3.84712,7130000.0
2008-10-23 15:14:00,3.84447,3.84882,3.84447,3.84687,5250000.0
2008-10-23 15:15:00,3.83616,3.84539,3.83329,3.845,7890000.0
2008-10-23 15:16:00,3.84205,3.84268,3.82792,3.83773,9010000.0
2008-10-23 15:17:00,3.83858,3.84587,3.83858,3.8445,4880000.0
2008-10-23 15:18:00,3.84898,3.85913,3.84898,3.85913,6750000.0
2008-10-23 15:19:00,3.86349,3.86751,3.86142,3.86667,5640000.0
2008-10-23 15:20:00,3.87007,3.87362,3.86954,3.87335,6750000.0
2008-10-23 15:21:00,3.87353,3.8795,3.87054,3.87054,5250000.0
2008-10-23 15:22:00,3.88189,3.88251,3.87367,3.87782,4880000.0
2008-10-23 15:23:00,3.88474,3.8953,3.87905,3.8953,8250000.0
2008-10-23 15:24:00,3.90028,3.90366,3.89139,3.89998,5640000.0
2008-10-23 15:25:00,3.90168,3.90479,3.89802,3.90445,5630000.0
2008-10-23 15:26:00,3.90353,3.9064,3.89547,3.90379,7880000.0
2008-10-23 15:27:00,3.89785,3.90246,3.89785,3.90019,7890000.0
2008-10-23 15:28:00,3.89841,3.89875,3.88839,3.88988,7510000.0
2008-10-23 15:29:00,3.89362,3.89494,3.88408,3.89213,12000000.0
2008-10-23 15:30:00,3.89266,3.89602,3.88848,3.88959,6760000.0
2008-10-23 15:31:00,3.89314,3.89444,3.88376,3.88698,7880000.0
2008-10-23 15:32:00,3.88447,3.89006,3.87644,3.88323,7500000.0
2008-10-23 15:34:00,3.88635,3.88772,3.88161,3.88254,5250000.0
2008-10-23 15:35:00,3.88209,3.88209,3.8724,3.87749,6000000.0
2008-10-23 15:36:00,3.87436,3.88098,3.8737,3.87665,4880000.0
2008-10-23 15:37:00,3.86747,3.87451,3.86353,3.86516,6000000.0
2008-10-23 15:38:00,3.86787,3.87374,3.86787,3.87086,4900000.0
2008-10-23 15:39:00,3.86656,3.87283,3.8652,3.87206,7500000.0
2008-10-23 15:40:00,3.87037,3.87311,3.86415,3.86985,6000000.0
2008-10-23 15:41:00,3.86775,3.86956,3.86213,3.86563,13880000.0
2008-10-23 15:42:00,3.86985,3.87037,3.85566,3.86586,10880000.0
2008-10-23 15:43:00,3.87104,3.87233,3.8649,3.86904,5260000.0
2008-10-23 15:44:00,3.87372,3.8786,3.86757,3.87638,14630000.0
2008-10-23 15:45:00,3.87008,3.88029,3.8681,3.88029,12380000.0
2008-10-23 15:47:00,3.88491,3.89078,3.87472,3.87507,6750000.0
2008-10-23 15:48:00,3.87827,3.88961,3.87827,3.88875,5250000.0
2008-10-23 15:50:00,3.88859,3.88859,3.87754,3.88566,5250000.0
2008-10-23 15:51:00,3.8828,3.89169,3.8828,3.88898,7500000.0
2008-10-23 15:52:00,3.89536,3.90255,3.89206,3.90255,6000000.0
2008-10-23 15:53:00,3.89926,3.89926,3.88791,3.89512,8250000.0
2008-10-23 15:54:00,3.89982,3.9027,3.88792,3.88792,4510000.0
2008-10-23 15:55:00,3.8952,3.8952,3.88351,3.89287,6380000.0
2008-10-23 15:56:00,3.8898,3.89171,3.8781,3.8796,5250000.0
2008-10-23 15:57:00,3.87856,3.88138,3.87314,3.87619,6000000.0
2008-10-23 15:58:00,3.86866,3.8801,3.86866,3.87263,6760000.0
2008-10-23 15:59:00,3.87072,3.87285,3.8651,3.8651,7500000.0
2008-10-23 16:00:00,3.87175,3.87674,3.86261,3.87011,9010000.0
2008-10-23 16:01:00,3.86132,3.87527,3.85997,3.86512,11250000.0
2008-10-23 16:02:00,3.86888,3.88127,3.86726,3.87648,12010000.0
2008-10-23 16:03:00,3.87243,3.87856,3.86906,3.86954,5640000.0
2008-10-23 16:04:00,3.86696,3.8727,3.86696,3.87216,2630000.0
2008-10-23 16:05:00,3.87212,3.88109,3.87026,3.88109,5250000.0
2008-10-23 16:06:00,3.86697,3.87661,3.86697,3.87046,4890000.0
2008-10-23 16:07:00,3.86988,3.87445,3.86794,3.86988,6380000.0
2008-10-23 16:08:00,3.86335,3.86994,3.86335,3.86994,4510000.0
2008-10-23 16:09:00,3.86423,3.86824,3.85586,3.86824,6390000.0
2008-10-23 16:10:00,3.86297,3.87003,3.8623,3.86703,8630000.0
2008-10-23 16:11:00,3.87404,3.87499,3.86515,3.87435,10140000.0
2008-10-23 16:12:00,3.86644,3.87615,3.86644,3.87569,5250000.0
2008-10-23 16:13:00,3.87447,3.87514,3.86548,3.86724,8260000.0
2008-10-23 16:14:00,3.87167,3.87342,3.86258,3.86472,6000000.0
2008-10-23 16:15:00,3.8742,3.8742,3.86588,3.87394,9010000.0
2008-10-23 16:16:00,3.86648,3.87325,3.86539,3.87325,7500000.0
2008-10-23 16:17:00,3.87366,3.87369,3.87041,3.87166,6000000.0
2008-10-23 16:18:00,3.87167,3.87167,3.8649,3.86885,4880000.0
2008-10-23 16:19:00,3.86771,3.87121,3.86095,3.87014,6760000.0
2008-10-23 16:20:00,3.87002,3.87002,3.85591,3.86517,7500000.0
2008-10-23 16:21:00,3.86573,3.86871,3.86293,3.86522,6010000.0
2008-10-23 16:22:00,3.86203,3.86625,3.85761,3.86625,6000000.0
2008-10-23 16:23:00,3.86659,3.86659,3.85693,3.86632,6380000.0
2008-10-23 16:24:00,3.85857,3.86649,3.85409,3.86024,19890000.0
2008-10-23 16:25:00,3.85585,3.86589,3.85213,3.85807,8260000.0
2008-10-23 16:26:00,3.86183,3.86236,3.85748,3.86193,6380000.0
2008-10-23 16:27:00,3.85699,3.8668,3.85537,3.86091,19150000.0
2008-10-23 16:28:00,3.85441,3.86474,3.85441,3.86382,5250000.0
2008-10-23 16:29:00,3.86515,3.86863,3.86227,3.86816,6760000.0
2008-10-23 16:30:00,3.86842,3.86842,3.85965,3.85965,11260000.0
2008-10-23 16:31:00,3.86801,3.86838,3.86475,3.86805,4500000.0
2008-10-23 16:32:00,3.86558,3.86825,3.85682,3.86231,8630000.0
2008-10-23 16:33:00,3.86633,3.86845,3.86168,3.86484,4880000.0
2008-10-23 16:34:00,3.86685,3.86971,3.86477,3.86728,9380000.0
2008-10-23 16:35:00,3.8673,3.87215,3.86464,3.87215,8250000.0
2008-10-23 16:36:00,3.8702,3.87131,3.86323,3.86323,4510000.0
2008-10-23 16:37:00,3.8602,3.86628,3.8602,3.86325,6760000.0
2008-10-23 16:38:00,3.86916,3.86957,3.86754,3.86892,4880000.0
2008-10-23 16:40:00,3.87561,3.87921,3.87003,3.87302,5630000.0
2008-10-23 16:41:00,3.86816,3.87037,3.85819,3.8686,4140000.0
2008-10-23 16:42:00,3.86468,3.86915,3.85524,3.86017,7130000.0
2008-10-23 16:43:00,3.85872,3.86315,3.83757,3.83757,7880000.0
2008-10-23 16:44:00,3.84143,3.84856,3.84023,3.84023,6750000.0
2008-10-23 16:45:00,3.84396,3.84461,3.83162,3.83856,12010000.0
2008-10-23 16:46:00,3.84192,3.84414,3.83117,3.83435,6390000.0
2008-10-23 16:47:00,3.82952,3.83595,3.82952,3.83377,6770000.0
2008-10-23 16:48:00,3.83872,3.84119,3.83352,3.83352,4880000.0
2008-10-23 16:49:00,3.83005,3.8355,3.82549,3.83076,7130000.0
2008-10-23 16:50:00,3.83952,3.8475,3.83069,3.83069,6750000.0
2008-10-23 16:51:00,3.83388,3.83585,3.83024,3.83585,7500000.0
2008-10-23 16:52:00,3.83399,3.83509,3.82876,3.83333,7500000.0
2008-10-23 16:53:00,3.83317,3.83317,3.82757,3.83247,7130000.0
2008-10-23 16:54:00,3.83073,3.8328,3.82422,3.8328,8250000.0
2008-10-23 16:55:00,3.83037,3.83424,3.82891,3.83089,7500000.0
2008-10-23 16:56:00,3.82779,3.83221,3.82709,3.82709,6760000.0
2008-10-23 16:57:00,3.82642,3.82966,3.81981,3.82643,3750000.0
2008-10-23 16:58:00,3.82461,3.83091,3.82461,3.82799,7510000.0
2008-10-23 16:59:00,3.82877,3.83063,3.82049,3.83017,12000000.0
2008-10-23 17:00:00,3.83122,3.83122,3.81696,3.81843,12380000.0
2008-10-23 17:01:00,3.82815,3.82925,3.81731,3.82066,15390000.0
2008-10-23 17:02:00,3.8255,3.82654,3.82058,3.82505,6380000.0
2008-10-23 17:03:00,3.82323,3.82639,3.82037,3.82639,4130000.0
2008-10-23 17:04:00,3.82402,3.82824,3.81854,3.82384,8250000.0
2008-10-23 17:05:00,3.82448,3.8425,3.82142,3.83568,6000000.0
2008-10-23 17:06:00,3.83886,3.8447,3.82507,3.83025,11630000.0
2008-10-23 17:07:00,3.83387,3.83483,3.82936,3.83187,6000000.0
2008-10-23 17:08:00,3.83625,3.83625,3.83117,3.83117,6380000.0
2008-10-23 17:09:00,3.83211,3.83444,3.82174,3.8323,6380000.0
2008-10-23 17:10:00,3.83458,3.84011,3.82979,3.83233,6750000.0
2008-10-23 17:11:00,3.83353,3.83526,3.82287,3.82287,8250000.0
2008-10-23 17:14:00,3.82522,3.83036,3.82091,3.82829,6750000.0
2008-10-23 17:15:00,3.82784,3.83687,3.82784,3.83022,6750000.0
2008-10-23 17:16:00,3.82445,3.8299,3.82011,3.82011,5250000.0
2008-10-23 17:17:00,3.82295,3.8291,3.82295,3.82407,5630000.0
2008-10-23 17:18:00,3.82441,3.82994,3.82163,3.82592,7130000.0
2008-10-23 17:19:00,3.82818,3.83854,3.82748,3.82748,13500000.0
2008-10-23 17:20:00,3.83101,3.83727,3.82649,3.83666,4880000.0
2008-10-23 17:21:00,3.84224,3.84224,3.8285,3.83182,7880000.0
2008-10-23 17:22:00,3.82672,3.83239,3.82672,3.82963,6750000.0
2008-10-23 17:23:00,3.82562,3.82963,3.82361,3.82361,5250000.0
2008-10-23 17:24:00,3.83023,3.83023,3.82391,3.82396,6380000.0
2008-10-23 17:25:00,3.82891,3.83167,3.82281,3.83167,5630000.0
2008-10-23 17:26:00,3.83241,3.83241,3.81877,3.81877,7130000.0
2008-10-23 17:27:00,3.82096,3.82776,3.81721,3.82044,6750000.0
2008-10-23 17:30:00,3.82749,3.82749,3.81579,3.82027,8250000.0
2008-10-23 17:31:00,3.82382,3.82838,3.82257,3.82712,5630000.0
2008-10-23 17:32:00,3.82786,3.82786,3.82398,3.82735,4510000.0
2008-10-23 17:33:00,3.82344,3.82894,3.81912,3.82775,6010000.0
2008-10-23 17:36:00,3.82312,3.82456,3.81354,3.81354,6750000.0
2008-10-23 17:37:00,3.81527,3.81537,3.80562,3.81369,8250000.0
2008-10-23 17:38:00,3.81848,3.82054,3.81407,3.81407,5630000.0
2008-10-23 17:39:00,3.81438,3.82003,3.81105,3.81993,7880000.0
2008-10-23 17:40:00,3.81799,3.82094,3.80736,3.80736,4880000.0
2008-10-23 17:41:00,3.81597,3.81629,3.80895,3.81511,6750000.0
2008-10-23 17:42:00,3.80958,3.81526,3.80711,3.81204,7880000.0
2008-10-23 17:43:00,3.81337,3.81423,3.80309,3.81423,8250000.0
2008-10-23 17:44:00,3.81469,3.81698,3.80739,3.8159,12750000.0
2008-10-23 17:45:00,3.8134,3.82309,3.81258,3.81666,9010000.0
2008-10-23 17:46:00,3.81233,3.82344,3.81129,3.81221,13510000.0
2008-10-23 17:47:00,3.81919,3.82956,3.81737,3.81738,5250000.0
2008-10-23 17:48:00,3.82283,3.82312,3.81736,3.8208,6000000.0
2008-10-23 17:49:00,3.83595,3.83595,3.82358,3.82511,4510000.0
2008-10-23 17:50:00,3.82698,3.83281,3.81929,3.81929,7130000.0
2008-10-23 17:51:00,3.83146,3.83146,3.82369,3.82782,4880000.0
2008-10-23 17:52:00,3.82232,3.83293,3.82232,3.83185,5630000.0
2008-10-23 17:53:00,3.82805,3.82805,3.81633,3.82315,7500000.0
2008-10-23 17:54:00,3.82434,3.82508,3.81372,3.8192,6010000.0
2008-10-23 17:55:00,3.80895,3.81598,3.80895,3.81475,4880000.0
2008-10-23 17:56:00,3.81976,3.82494,3.81976,3.82494,5260000.0
2008-10-23 17:57:00,3.82574,3.82605,3.82212,3.8243,6000000.0
2008-10-23 17:58:00,3.82676,3.82676,3.81556,3.82675,4880000.0
2008-10-23 18:00:00,3.8294,3.8294,3.82331,3.82792,7130000.0
2008-10-23 18:01:00,3.82733,3.82733,3.81741,3.81741,6380000.0
2008-10-23 18:02:00,3.8254,3.83023,3.82032,3.82642,7510000.0
2008-10-23 18:03:00,3.8297,3.82975,3.82438,3.82975,8260000.0
2008-10-23 18:04:00,3.82513,3.82569,3.8162,3.8162,5630000.0
2008-10-23 18:05:00,3.82239,3.82518,3.81317,3.82342,8630000.0
2008-10-23 18:06:00,3.82597,3.82613,3.81662,3.81662,7130000.0
2008-10-23 18:08:00,3.82515,3.82515,3.81943,3.82037,5630000.0
2008-10-23 18:09:00,3.81783,3.8261,3.81783,3.82365,5250000.0
2008-10-23 18:10:00,3.82,3.82597,3.81877,3.82597,6750000.0
2008-10-23 18:11:00,3.81974,3.82886,3.81974,3.82396,6750000.0
2008-10-23 18:12:00,3.82311,3.8299,3.81932,3.82755,7140000.0
2008-10-23 18:13:00,3.821,3.82559,3.81769,3.82477,7880000.0
2008-10-23 18:15:00,3.82802,3.82802,3.81898,3.82332,9000000.0
2008-10-23 18:16:00,3.82717,3.82909,3.81892,3.82778,7500000.0
2008-10-23 18:17:00,3.82272,3.83021,3.82032,3.82597,21000000.0
2008-10-23 18:19:00,3.8343,3.8375,3.82614,3.82905,8250000.0
2008-10-23 18:20:00,3.83529,3.83608,3.82943,3.83389,6000000.0
2008-10-23 18:21:00,3.83591,3.84241,3.83591,3.84143,5250000.0
2008-10-23 18:22:00,3.84278,3.84785,3.82938,3.84785,7130000.0
2008-10-23 18:23:00,3.84888,3.85108,3.84347,3.84568,5250000.0
2008-10-23 18:24:00,3.85046,3.85046,3.84426,3.84837,5250000.0
2008-10-23 18:25:00,3.84979,3.85104,3.84701,3.85003,4510000.0
2008-10-23 18:26:00,3.84973,3.85071,3.84514,3.84514,6750000.0
2008-10-23 18:27:00,3.84604,3.85344,3.84604,3.85215,7130000.0
2008-10-23 18:28:00,3.84855,3.85276,3.84772,3.8487,4880000.0
2008-10-23 18:29:00,3.85253,3.85297,3.84655,3.84741,10500000.0
2008-10-23 18:30:00,3.84754,3.85286,3.8465,3.85031,4510000.0
2008-10-23 18:31:00,3.85081,3.85108,3.84367,3.84835,6010000.0
2008-10-23 18:32:00,3.8484,3.85318,3.84328,3.84732,5260000.0
2008-10-23 18:33:00,3.85488,3.85488,3.85488,3.85488,750000.0
2008-10-23 18:34:00,3.86967,3.87436,3.86325,3.86325,5630000.0
2008-10-23 18:35:00,3.85621,3.86632,3.85621,3.86035,8250000.0
2008-10-23 18:38:00,3.86591,3.86733,3.85791,3.86585,5630000.0
2008-10-23 18:40:00,3.86738,3.87356,3.86542,3.86542,9390000.0
2008-10-23 18:41:00,3.86645,3.87258,3.86645,3.87053,5640000.0
2008-10-23 18:43:00,3.86769,3.86863,3.86182,3.86478,8250000.0
2008-10-23 18:44:00,3.86677,3.86784,3.85769,3.86725,6000000.0
2008-10-23 18:45:00,3.86759,3.8686,3.86316,3.86753,5250000.0
2008-10-23 18:47:00,3.86332,3.86332,3.852,3.852,5250000.0
2008-10-23 18:48:00,3.85257,3.85748,3.85202,3.85589,6000000.0
2008-10-23 18:49:00,3.86187,3.86187,3.84862,3.85259,5250000.0
2008-10-23 18:50:00,3.85187,3.86131,3.84713,3.84713,6000000.0
2008-10-23 18:51:00,3.85963,3.85963,3.84726,3.8553,5250000.0
2008-10-23 18:53:00,3.84609,3.85822,3.84609,3.85205,5640000.0
2008-10-23 18:54:00,3.85144,3.85685,3.85144,3.85511,5260000.0
2008-10-23 18:55:00,3.85491,3.85491,3.85055,3.85113,4880000.0
2008-10-23 18:57:00,3.85344,3.85419,3.84496,3.85296,5250000.0
2008-10-23 18:58:00,3.85445,3.85657,3.85445,3.85657,2250000.0
2008-10-23 18:59:00,3.85912,3.86266,3.85594,3.86077,10510000.0
2008-10-23 19:00:00,3.8605,3.86058,3.85516,3.86012,5260000.0
2008-10-23 19:01:00,3.85886,3.86063,3.85666,3.85666,6000000.0
2008-10-23 19:02:00,3.86004,3.86104,3.86004,3.86104,1500000.0
2008-10-23 19:03:00,3.85317,3.86196,3.84911,3.86196,8250000.0
2008-10-23 19:04:00,3.85903,3.87033,3.85903,3.86655,5260000.0
2008-10-23 19:05:00,3.87276,3.87276,3.86112,3.86752,5640000.0
2008-10-23 19:06:00,3.87948,3.88747,3.87111,3.87349,6760000.0
2008-10-23 19:07:00,3.87252,3.87252,3.8578,3.8578,8260000.0
2008-10-23 19:08:00,3.85788,3.8676,3.85788,3.86595,3380000.0
2008-10-23 19:09:00,3.86485,3.87221,3.86485,3.87221,7130000.0
2008-10-23 19:10:00,3.87348,3.87465,3.86374,3.86983,6380000.0
2008-10-23 19:11:00,3.86323,3.87257,3.86323,3.87067,4880000.0
2008-10-23 19:12:00,3.86125,3.87037,3.86022,3.86934,5250000.0
2008-10-23 19:13:00,3.86897,3.86977,3.86032,3.86564,5250000.0
2008-10-23 19:15:00,3.86897,3.87112,3.86172,3.86855,6000000.0
2008-10-23 19:16:00,3.84974,3.85853,3.84862,3.84976,6000000.0
2008-10-23 19:17:00,3.86216,3.86471,3.85689,3.86471,2250000.0
2008-10-23 19:19:00,3.87038,3.87457,3.86014,3.86014,4130000.0
2008-10-23 19:20:00,3.87224,3.87245,3.86143,3.86282,7500000.0
2008-10-23 19:21:00,3.86961,3.8713,3.86122,3.86733,11630000.0
2008-10-23 19:23:00,3.86208,3.87191,3.8614,3.87191,6000000.0
2008-10-23 19:27:00,3.86075,3.86282,3.86075,3.86282,1500000.0
2008-10-23 19:28:00,3.86851,3.87112,3.86076,3.86509,3760000.0
2008-10-23 19:29:00,3.86187,3.8764,3.86187,3.8764,5260000.0
2008-10-23 19:30:00,3.87992,3.87992,3.87814,3.87814,1130000.0
2008-10-23 19:31:00,3.87321,3.87321,3.86573,3.87118,7510000.0
2008-10-23 19:32:00,3.87147,3.87147,3.8632,3.8702,4130000.0
2008-10-23 19:33:00,3.86857,3.87059,3.86857,3.87059,2250000.0
2008-10-23 19:37:00,3.86976,3.86976,3.86034,3.86472,8250000.0
2008-10-23 19:38:00,3.86974,3.86995,3.85893,3.86032,7500000.0
2008-10-23 19:39:00,3.86814,3.87026,3.86004,3.86621,11630000.0
2008-10-23 19:42:00,3.86887,3.87706,3.86887,3.87578,6760000.0
2008-10-23 19:43:00,3.87608,3.87931,3.87608,3.87931,2250000.0
2008-10-23 19:44:00,3.87328,3.87994,3.86929,3.87515,10130000.0
2008-10-23 19:45:00,3.87077,3.87558,3.86796,3.87059,4500000.0
2008-10-23 19:54:00,3.86941,3.86941,3.85696,3.86009,7500000.0
2008-10-23 20:00:00,3.87235,3.87255,3.86153,3.86292,7130000.0
2008-10-23 20:05:00,3.87127,3.87127,3.85983,3.85983,5250000.0
2008-10-23 20:06:00,3.86603,3.86603,3.85172,3.85479,7500000.0
2008-10-23 20:07:00,3.86361,3.86689,3.85666,3.86179,11630000.0
2008-10-23 20:08:00,3.86299,3.8706,3.86241,3.86901,5630000.0
2008-10-23 20:14:00,3.86906,3.86906,3.8582,3.8582,8250000.0
2008-10-23 20:15:00,3.8654,3.8654,3.85408,3.86048,5250000.0
2008-10-23 20:16:00,3.86771,3.86837,3.8579,3.86688,6000000.0
2008-10-23 20:18:00,3.8618,3.87051,3.8618,3.8681,3750000.0
2008-10-23 20:19:00,3.86917,3.86917,3.85652,3.85729,7500000.0
2008-10-23 20:20:00,3.87102,3.8787,3.86511,3.87466,10890000.0
2008-10-23 20:21:00,3.87108,3.87933,3.87108,3.87781,5260000.0
2008-10-23 20:30:00,3.88177,3.88242,3.87692,3.87712,8250000.0
2008-10-23 20:32:00,3.87184,3.87184,3.86031,3.86072,6760000.0
2008-10-23 20:36:00,3.86689,3.87239,3.86689,3.87142,3000000.0
2008-10-23 20:37:00,3.87017,3.87056,3.86056,3.86216,7130000.0
2008-10-23 20:38:00,3.86734,3.87089,3.85811,3.86664,12000000.0
2008-10-23 20:39:00,3.86405,3.87052,3.86405,3.87005,5260000.0
2008-10-23 20:45:00,3.87465,3.87485,3.86383,3.86522,7500000.0
2008-10-23 20:55:00,3.86729,3.87186,3.86729,3.87186,1500000.0
2008-10-23 20:56:00,3.87168,3.87168,3.85879,3.86066,6760000.0
2008-10-23 21:00:00,3.87315,3.87335,3.86233,3.86372,7500000.0
2008-10-23 21:08:00,3.87477,3.87618,3.86528,3.87413,4520000.0
2008-10-23 21:09:00,3.87474,3.87495,3.86393,3.86532,7130000.0
2008-10-23 21:13:00,3.8654,3.87583,3.8654,3.87325,6000000.0
2008-10-23 21:14:00,3.87692,3.87692,3.86705,3.87289,8250000.0
2008-10-23 21:15:00,3.87219,3.8758,3.87219,3.8758,1500000.0
2008-10-23 21:16:00,3.87109,3.87423,3.87109,3.87423,1500000.0
2008-10-23 21:17:00,3.86835,3.86835,3.86835,3.86835,380000.0
2008-10-23 21:21:00,3.87068,3.87473,3.86444,3.87302,9000000.0
2008-10-23 21:30:00,3.87554,3.87575,3.86473,3.86612,7500000.0
2008-10-23 21:40:00,3.87241,3.87241,3.85994,3.86279,7500000.0
2008-10-23 21:45:00,3.87525,3.87545,3.86443,3.86582,7130000.0
2008-10-23 21:48:00,3.87255,3.87255,3.86725,3.87164,5630000.0
2008-10-23 21:49:00,3.87085,3.87105,3.86003,3.86142,6760000.0
2008-10-23 21:50:00,3.87137,3.87357,3.86412,3.86947,11630000.0
2008-10-23 21:51:00,3.86455,3.87102,3.86455,3.87055,6000000.0
2008-10-23 22:00:00,3.86453,3.86453,3.86453,3.86453,380000.0
2008-10-23 22:01:00,3.8734,3.8734,3.86245,3.86245,7130000.0
2008-10-23 22:15:00,3.87485,3.87505,3.86403,3.86542,7500000.0
2008-10-23 22:19:00,3.86704,3.86704,3.86095,3.86125,3000000.0
2008-10-23 22:20:00,3.87186,3.87186,3.85933,3.86162,7500000.0
2008-10-23 22:30:00,3.86423,3.86423,3.86423,3.86423,750000.0
2008-10-23 22:31:00,3.87185,3.87185,3.85932,3.86209,7500000.0
2008-10-23 22:39:00,3.87712,3.87712,3.87089,3.87242,5250000.0
2008-10-23 22:40:00,3.87081,3.87081,3.85835,3.86044,7130000.0
2008-10-23 22:41:00,3.86911,3.86911,3.85716,3.86175,11260000.0
2008-10-23 22:42:00,3.86647,3.87349,3.86359,3.87072,6000000.0
2008-10-23 22:45:00,3.88075,3.88095,3.86993,3.87132,7130000.0
2008-10-23 22:51:00,3.86963,3.87462,3.86067,3.86067,6750000.0
2008-10-23 22:52:00,3.87334,3.87334,3.86031,3.86211,7500000.0
2008-10-23 22:58:00,3.87098,3.87493,3.86466,3.86644,8250000.0
2008-10-23 22:59:00,3.87162,3.87162,3.86052,3.86198,7130000.0
2008-10-23 23:00:00,3.87538,3.87538,3.85316,3.85942,12000000.0
2008-10-23 23:01:00,3.85407,3.86144,3.85275,3.8614,5630000.0
2008-10-23 23:03:00,3.86147,3.86171,3.85571,3.86043,5250000.0
2008-10-23 23:04:00,3.86172,3.86172,3.8488,3.85043,6760000.0
2008-10-23 23:05:00,3.85647,3.85797,3.84785,3.85413,11630000.0
2008-10-23 23:06:00,3.853,3.86031,3.853,3.85916,5630000.0
2008-10-23 23:11:00,3.85869,3.85869,3.84758,3.84884,6760000.0
2008-10-23 23:13:00,3.85525,3.85755,3.85525,3.85755,1500000.0
2008-10-23 23:14:00,3.85761,3.85761,3.84511,3.84815,7130000.0
2008-10-23 23:15:00,3.85765,3.86191,3.85089,3.85726,10890000.0
2008-10-23 23:17:00,3.85515,3.86122,3.85166,3.85166,5250000.0
2008-10-23 23:18:00,3.86202,3.86202,3.84911,3.85727,11630000.0
2008-10-23 23:21:00,3.85016,3.85797,3.8474,3.84883,6380000.0
2008-10-23 23:22:00,3.8582,3.8582,3.84578,3.84846,7130000.0
2008-10-23 23:30:00,3.84792,3.84792,3.84792,3.84792,750000.0
2008-10-23 23:31:00,3.86183,3.86183,3.84932,3.85127,7500000.0
2008-10-23 23:32:00,3.86337,3.86557,3.85612,3.86147,12000000.0
2008-10-23 23:34:00,3.8633,3.8633,3.85002,3.85215,6760000.0
2008-10-23 23:40:00,3.86461,3.86461,3.85442,3.85933,4880000.0
2008-10-23 23:41:00,3.86337,3.86337,3.85016,3.85216,7500000.0
2008-10-23 23:42:00,3.86368,3.86678,3.85609,3.86221,11630000.0
2008-10-23 23:43:00,3.85847,3.86487,3.8582,3.8633,6000000.0
2008-10-23 23:44:00,3.86137,3.86327,3.85506,3.86184,7130000.0
2008-10-23 23:47:00,3.86532,3.87129,3.85437,3.86499,7500000.0
2008-10-23 23:52:00,3.87808,3.87943,3.86756,3.86845,6760000.0
2008-10-23 23:58:00,3.87241,3.87241,3.85997,3.86328,7130000.0
2008-10-24 00:00:00,3.87013,3.87602,3.87013,3.876,4130000.0
2008-10-24 00:01:00,3.87504,3.87509,3.86421,3.86733,7500000.0
2008-10-24 00:02:00,3.87708,3.88448,3.86957,3.88067,11630000.0
2008-10-24 00:03:00,3.87762,3.88624,3.87525,3.88579,5630000.0
2008-10-24 00:04:00,3.88352,3.88548,3.87569,3.88548,7500000.0
2008-10-24 00:05:00,3.88423,3.8856,3.87634,3.87685,6000000.0
2008-10-24 00:06:00,3.87899,3.88106,3.87364,3.88106,5250000.0
2008-10-24 00:07:00,3.86748,3.88117,3.86748,3.87955,5250000.0
2008-10-24 00:08:00,3.87283,3.87845,3.87283,3.87845,4500000.0
2008-10-24 00:09:00,3.87695,3.8782,3.86725,3.87367,6750000.0
2008-10-24 00:10:00,3.87049,3.87647,3.86452,3.87627,6750000.0
2008-10-24 00:11:00,3.87679,3.87831,3.87241,3.87831,5250000.0
2008-10-24 00:12:00,3.87494,3.87823,3.87232,3.87725,9750000.0
2008-10-24 00:13:00,3.87434,3.8805,3.87406,3.87833,6380000.0
2008-10-24 00:14:00,3.87259,3.87896,3.87073,3.87896,3380000.0
2008-10-24 00:16:00,3.87869,3.87888,3.87212,3.87428,7880000.0
2008-10-24 00:17:00,3.88016,3.88016,3.86854,3.86879,7500000.0
2008-10-24 00:18:00,3.87562,3.87714,3.86737,3.87341,12000000.0
2008-10-24 00:19:00,3.87174,3.87802,3.87174,3.87658,6000000.0
2008-10-24 00:20:00,3.87865,3.88054,3.86668,3.87712,7500000.0
2008-10-24 00:22:00,3.87653,3.87863,3.86738,3.87863,5250000.0
2008-10-24 00:23:00,3.87958,3.8842,3.8704,3.87052,7130000.0
2008-10-24 00:24:00,3.87822,3.88254,3.8725,3.87536,11260000.0
2008-10-24 00:25:00,3.87189,3.87899,3.87189,3.87827,6000000.0
2008-10-24 00:26:00,3.87843,3.8798,3.87211,3.87955,7130000.0
2008-10-24 00:27:00,3.87903,3.88274,3.87031,3.87031,6010000.0
2008-10-24 00:28:00,3.87682,3.87682,3.86801,3.87297,4510000.0
2008-10-24 00:29:00,3.86763,3.87847,3.86763,3.87837,4510000.0
2008-10-24 00:30:00,3.87538,3.87968,3.87538,3.87869,4130000.0
2008-10-24 00:31:00,3.87684,3.87751,3.86689,3.87346,6750000.0
2008-10-24 00:32:00,3.87322,3.88043,3.86913,3.87789,6380000.0
2008-10-24 00:33:00,3.8768,3.87876,3.87164,3.87769,4880000.0
2008-10-24 00:34:00,3.87603,3.87988,3.87435,3.87745,9750000.0
2008-10-24 00:35:00,3.87324,3.87764,3.87297,3.877,3750000.0
2008-10-24 00:36:00,3.87724,3.87889,3.87207,3.87752,6010000.0
2008-10-24 00:37:00,3.87417,3.87905,3.86927,3.87606,9770000.0
2008-10-24 00:38:00,3.87739,3.87871,3.86827,3.86827,16130000.0
2008-10-24 00:39:00,3.87726,3.88533,3.87017,3.87251,15390000.0
2008-10-24 00:40:00,3.87616,3.87764,3.87088,3.87147,18030000.0
2008-10-24 00:41:00,3.87488,3.87758,3.86823,3.87368,5630000.0
2008-10-24 00:42:00,3.87535,3.8766,3.87072,3.8766,3750000.0
2008-10-24 00:43:00,3.87486,3.87872,3.86667,3.87259,7130000.0
2008-10-24 00:44:00,3.87586,3.87738,3.86802,3.86802,7130000.0
2008-10-24 00:45:00,3.87785,3.87807,3.86793,3.87177,7880000.0
2008-10-24 00:46:00,3.87244,3.87536,3.86615,3.87453,4880000.0
2008-10-24 00:47:00,3.87739,3.87739,3.87047,3.87047,6010000.0
2008-10-24 00:48:00,3.87593,3.87718,3.86715,3.87718,7500000.0
2008-10-24 00:49:00,3.87649,3.8778,3.87218,3.87662,6000000.0
2008-10-24 00:50:00,3.87629,3.87787,3.86534,3.87097,6380000.0
2008-10-24 00:51:00,3.87673,3.87673,3.8661,3.8714,6000000.0
2008-10-24 00:52:00,3.87654,3.87747,3.87558,3.87738,6000000.0
2008-10-24 00:53:00,3.8763,3.87803,3.86869,3.87742,5250000.0
2008-10-24 00:54:00,3.87631,3.87702,3.87281,3.87302,3750000.0
2008-10-24 00:55:00,3.87155,3.87696,3.87151,3.87151,3750000.0
2008-10-24 00:56:00,3.87703,3.87824,3.86712,3.87735,5250000.0
2008-10-24 00:57:00,3.87372,3.88065,3.87372,3.87869,5250000.0
2008-10-24 00:58:00,3.87022,3.87648,3.86669,3.87648,6380000.0
2008-10-24 00:59:00,3.87853,3.88113,3.86933,3.87827,7500000.0
2008-10-24 01:00:00,3.87856,3.87856,3.87381,3.87681,3750000.0
2008-10-24 01:01:00,3.87575,3.8766,3.8672,3.8766,4880000.0
2008-10-24 01:02:00,3.87812,3.87913,3.86947,3.87409,6750000.0
2008-10-24 01:03:00,3.86506,3.87518,3.86506,3.86739,5630000.0
2008-10-24 01:04:00,3.87196,3.87579,3.87072,3.87348,5260000.0
2008-10-24 01:05:00,3.87395,3.87975,3.87056,3.877,7130000.0
2008-10-24 01:06:00,3.86862,3.87824,3.86862,3.87519,4880000.0
2008-10-24 01:07:00,3.87517,3.87735,3.86794,3.87659,7880000.0
2008-10-24 01:08:00,3.87299,3.87753,3.87299,3.87634,6760000.0
2008-10-24 01:09:00,3.87437,3.87722,3.87166,3.87665,6010000.0
2008-10-24 01:10:00,3.86806,3.87717,3.86806,3.87209,5630000.0
2008-10-24 01:11:00,3.87208,3.8807,3.86748,3.87839,8250000.0
2008-10-24 01:12:00,3.87536,3.87772,3.86851,3.87243,4880000.0
2008-10-24 01:13:00,3.87553,3.8814,3.86897,3.87804,10880000.0
2008-10-24 01:14:00,3.87787,3.88054,3.87004,3.87528,10880000.0
2008-10-24 01:15:00,3.8788,3.8806,3.8722,3.8722,11630000.0
2008-10-24 01:16:00,3.87576,3.87576,3.86441,3.8744,10880000.0
2008-10-24 01:17:00,3.8775,3.87825,3.8724,3.87479,8250000.0
2008-10-24 01:18:00,3.86796,3.87711,3.86371,3.87336,8250000.0
2008-10-24 01:19:00,3.87625,3.88023,3.86903,3.87687,9750000.0
2008-10-24 01:20:00,3.87234,3.87603,3.86775,3.87202,6000000.0
2008-10-24 01:21:00,3.87408,3.88042,3.86796,3.87261,9380000.0
2008-10-24 01:22:00,3.8735,3.8758,3.86566,3.87261,4520000.0
2008-10-24 01:23:00,3.87681,3.87755,3.87172,3.87276,11250000.0
2008-10-24 01:24:00,3.87308,3.87752,3.86763,3.87208,6750000.0
2008-10-24 01:25:00,3.87757,3.87771,3.86845,3.8736,13140000.0
2008-10-24 01:26:00,3.87354,3.8746,3.86461,3.87268,11640000.0
2008-10-24 01:27:00,3.87599,3.87731,3.87217,3.87248,5630000.0
2008-10-24 01:28:00,3.8728,3.87818,3.8728,3.87712,5250000.0
2008-10-24 01:29:00,3.87184,3.87717,3.86757,3.8733,7880000.0
2008-10-24 01:30:00,3.87165,3.87738,3.86688,3.87263,8630000.0
2008-10-24 01:31:00,3.87625,3.87758,3.87255,3.87713,6750000.0
2008-10-24 01:32:00,3.87733,3.87733,3.87563,3.87638,2250000.0
2008-10-24 01:33:00,3.87295,3.87641,3.86961,3.87641,8250000.0
2008-10-24 01:34:00,3.86777,3.87868,3.86769,3.87868,4880000.0
2008-10-24 01:35:00,3.87579,3.87726,3.87118,3.87549,6000000.0
2008-10-24 01:36:00,3.86942,3.87811,3.86509,3.86509,6380000.0
2008-10-24 01:37:00,3.87302,3.87584,3.8659,3.87362,6750000.0
2008-10-24 01:38:00,3.87628,3.87628,3.86675,3.87098,5250000.0
2008-10-24 01:39:00,3.87345,3.87706,3.86562,3.8723,12010000.0
2008-10-24 01:40:00,3.86676,3.87535,3.86391,3.87522,10510000.0
2008-10-24 01:41:00,3.86586,3.87599,3.86499,3.87341,13130000.0
2008-10-24 01:42:00,3.87026,3.87647,3.86854,3.87495,6380000.0
2008-10-24 01:43:00,3.87442,3.87726,3.87059,3.87109,6000000.0
2008-10-24 01:44:00,3.87034,3.87603,3.87034,3.874,5630000.0
2008-10-24 01:45:00,3.86853,3.87815,3.86853,3.87815,7880000.0
2008-10-24 01:46:00,3.874,3.87525,3.87058,3.87421,6380000.0
2008-10-24 01:47:00,3.87602,3.87602,3.87523,3.87593,4500000.0
2008-10-24 01:48:00,3.87403,3.877,3.87139,3.87247,8260000.0
2008-10-24 01:49:00,3.86977,3.87887,3.86752,3.87524,6760000.0
2008-10-24 01:50:00,3.87136,3.87743,3.8666,3.87087,7500000.0
2008-10-24 01:51:00,3.87596,3.87671,3.86433,3.87113,6750000.0
2008-10-24 01:52:00,3.87014,3.8713,3.86431,3.866,3380000.0
2008-10-24 01:53:00,3.87082,3.87082,3.86031,3.86111,7880000.0
2008-10-24 01:54:00,3.8697,3.87019,3.86552,3.87019,4130000.0
2008-10-24 01:55:00,3.86405,3.87045,3.86003,3.87008,7140000.0
2008-10-24 01:56:00,3.87183,3.87359,3.86403,3.8712,5630000.0
2008-10-24 01:57:00,3.86582,3.87024,3.85969,3.86526,4880000.0
2008-10-24 01:58:00,3.86999,3.87227,3.86241,3.87145,11250000.0
2008-10-24 02:01:00,3.87058,3.87058,3.85943,3.86091,7500000.0
2008-10-24 02:02:00,3.8692,3.87302,3.86301,3.86809,11630000.0
2008-10-24 02:03:00,3.86441,3.87096,3.86432,3.86976,5630000.0
2008-10-24 02:04:00,3.87138,3.87442,3.8655,3.87284,7880000.0
2008-10-24 02:05:00,3.87095,3.87174,3.86189,3.86189,6000000.0
2008-10-24 02:06:00,3.86113,3.86833,3.86113,3.86602,4880000.0
2008-10-24 02:07:00,3.86199,3.87521,3.86199,3.87521,4140000.0
2008-10-24 02:08:00,3.87577,3.87616,3.86933,3.87454,6000000.0
2008-10-24 02:09:00,3.87311,3.87823,3.86608,3.87137,6010000.0
2008-10-24 02:10:00,3.86768,3.8742,3.86275,3.87318,6010000.0
2008-10-24 02:11:00,3.87225,3.87553,3.87013,3.87546,5250000.0
2008-10-24 02:12:00,3.87162,3.87549,3.86889,3.87309,9380000.0
2008-10-24 02:13:00,3.86888,3.87437,3.86788,3.87315,6010000.0
2008-10-24 02:14:00,3.86854,3.8736,3.86681,3.87211,6000000.0
2008-10-24 02:15:00,3.87315,3.87491,3.86347,3.87194,10140000.0
2008-10-24 02:16:00,3.87208,3.87337,3.86335,3.86352,16130000.0
2008-10-24 02:17:00,3.87263,3.87412,3.86216,3.86742,15760000.0
2008-10-24 02:18:00,3.87081,3.87324,3.86635,3.86721,18760000.0
2008-10-24 02:19:00,3.86927,3.87232,3.86356,3.86793,5250000.0
2008-10-24 02:20:00,3.8691,3.8711,3.86609,3.8711,3750000.0
2008-10-24 02:21:00,3.8672,3.87143,3.86518,3.86612,5250000.0
2008-10-24 02:22:00,3.87055,3.87055,3.86081,3.86999,6760000.0
2008-10-24 02:23:00,3.86907,3.87024,3.86039,3.86535,7880000.0
2008-10-24 02:24:00,3.86628,3.86943,3.86044,3.86851,4510000.0
2008-10-24 02:25:00,3.8712,3.8712,3.86394,3.86394,6010000.0
2008-10-24 02:26:00,3.87048,3.87168,3.86179,3.87168,7140000.0
2008-10-24 02:27:00,3.87051,3.87157,3.86598,3.86986,5260000.0
2008-10-24 02:28:00,3.87071,3.87122,3.86102,3.86625,6010000.0
2008-10-24 02:29:00,3.87144,3.87396,3.86322,3.8662,6760000.0
2008-10-24 02:30:00,3.87189,3.87274,3.86821,3.87213,5250000.0
2008-10-24 02:31:00,3.86982,3.87333,3.86343,3.87148,5250000.0
2008-10-24 02:32:00,3.86636,3.87221,3.86634,3.87032,5630000.0
2008-10-24 02:33:00,3.86977,3.87203,3.85626,3.87203,6380000.0
2008-10-24 02:34:00,3.87069,3.87069,3.85834,3.87007,5250000.0
2008-10-24 02:35:00,3.86584,3.87034,3.86584,3.87034,5250000.0
2008-10-24 02:36:00,3.86568,3.87219,3.86196,3.87089,6380000.0
2008-10-24 02:37:00,3.87088,3.87321,3.86419,3.87055,6000000.0
2008-10-24 02:38:00,3.86758,3.87063,3.86742,3.86963,3380000.0
2008-10-24 02:39:00,3.86908,3.87148,3.86082,3.87079,4880000.0
2008-10-24 02:40:00,3.87166,3.87177,3.86289,3.86807,6010000.0
2008-10-24 02:41:00,3.85651,3.86713,3.85651,3.86083,6000000.0
2008-10-24 02:42:00,3.86608,3.86982,3.86467,3.86742,3750000.0
2008-10-24 02:43:00,3.86784,3.87054,3.86008,3.8693,6020000.0
2008-10-24 02:44:00,3.86226,3.87336,3.86226,3.86888,4880000.0
2008-10-24 02:45:00,3.86984,3.87259,3.86286,3.87091,8250000.0
2008-10-24 02:46:00,3.86792,3.87276,3.86792,3.87062,6760000.0
2008-10-24 02:47:00,3.86784,3.87188,3.86721,3.87082,3750000.0
2008-10-24 02:48:00,3.86265,3.87189,3.8616,3.86587,7500000.0
2008-10-24 02:49:00,3.86561,3.86984,3.85951,3.8697,4510000.0
2008-10-24 02:50:00,3.86828,3.86888,3.85961,3.86464,5250000.0
2008-10-24 02:51:00,3.86907,3.87185,3.86029,3.87092,10880000.0
2008-10-24 02:52:00,3.87176,3.87438,3.86361,3.86903,9770000.0
2008-10-24 02:53:00,3.86874,3.87096,3.86535,3.86539,10890000.0
2008-10-24 02:54:00,3.86934,3.87161,3.85903,3.86939,10890000.0
2008-10-24 02:55:00,3.87127,3.8714,3.86539,3.86816,8250000.0
2008-10-24 02:56:00,3.86181,3.87411,3.86181,3.87019,8250000.0
2008-10-24 02:57:00,3.87006,3.8724,3.86252,3.87049,9010000.0
2008-10-24 02:58:00,3.86652,3.87243,3.86281,3.86717,5630000.0
2008-10-24 02:59:00,3.8663,3.87049,3.85925,3.86495,8640000.0
2008-10-24 03:00:00,3.87216,3.8738,3.86275,3.86749,5630000.0
2008-10-24 03:01:00,3.87026,3.87202,3.86563,3.86563,10140000.0
2008-10-24 03:02:00,3.86723,3.87089,3.85859,3.86333,6750000.0
2008-10-24 03:03:00,3.87027,3.87244,3.863,3.86793,13880000.0
2008-10-24 03:04:00,3.86868,3.87271,3.86041,3.86724,11630000.0
2008-10-24 03:05:00,3.86975,3.87263,3.86528,3.86528,6010000.0
2008-10-24 03:06:00,3.8662,3.87196,3.8662,3.87091,5250000.0
2008-10-24 03:07:00,3.86567,3.87039,3.86061,3.86703,8250000.0
2008-10-24 03:08:00,3.86536,3.87092,3.86141,3.86571,9000000.0
2008-10-24 03:09:00,3.86968,3.87127,3.85871,3.86464,5630000.0
2008-10-24 03:10:00,3.86555,3.86991,3.85956,3.86728,7500000.0
2008-10-24 03:11:00,3.86791,3.87171,3.8657,3.87062,8250000.0
2008-10-24 03:12:00,3.86132,3.87084,3.86091,3.87084,4510000.0
2008-10-24 03:13:00,3.87003,3.87098,3.86569,3.87034,5630000.0
2008-10-24 03:14:00,3.86405,3.87072,3.85928,3.85928,6380000.0
2008-10-24 03:15:00,3.87087,3.87087,3.86087,3.87,6010000.0
2008-10-24 03:16:00,3.87244,3.87244,3.86325,3.86725,5250000.0
2008-10-24 03:17:00,3.87059,3.87461,3.86311,3.86999,12010000.0
2008-10-24 03:18:00,3.86287,3.87223,3.86143,3.87176,11630000.0
2008-10-24 03:19:00,3.86429,3.87652,3.86429,3.87207,12390000.0
2008-10-24 03:20:00,3.86731,3.87192,3.86563,3.8709,6750000.0
2008-10-24 03:21:00,3.87117,3.87286,3.86679,3.86747,5630000.0
2008-10-24 03:22:00,3.86785,3.8729,3.86785,3.87131,6000000.0
2008-10-24 03:23:00,3.8618,3.87464,3.8618,3.86748,7880000.0
2008-10-24 03:24:00,3.87082,3.87209,3.86571,3.87053,6010000.0
2008-10-24 03:25:00,3.86588,3.87615,3.86428,3.87244,7880000.0
2008-10-24 03:26:00,3.86893,3.87134,3.86632,3.8676,8630000.0
2008-10-24 03:27:00,3.8639,3.8694,3.8594,3.86895,7500000.0
2008-10-24 03:28:00,3.86855,3.87121,3.86232,3.86653,6380000.0
2008-10-24 03:29:00,3.87149,3.8729,3.86283,3.87243,7880000.0
2008-10-24 03:30:00,3.87269,3.87269,3.8656,3.86612,3750000.0
2008-10-24 03:31:00,3.87193,3.8746,3.8639,3.86475,7500000.0
2008-10-24 03:32:00,3.87069,3.87069,3.86595,3.86986,4880000.0
2008-10-24 03:33:00,3.86736,3.87486,3.86362,3.87174,8250000.0
2008-10-24 03:34:00,3.87074,3.87174,3.86643,3.86978,4880000.0
2008-10-24 03:35:00,3.86629,3.87147,3.86179,3.86647,4880000.0
2008-10-24 03:36:00,3.87004,3.87208,3.86237,3.86237,10880000.0
2008-10-24 03:37:00,3.86802,3.87132,3.8647,3.87092,4880000.0
2008-10-24 03:38:00,3.86179,3.87077,3.86084,3.8681,12760000.0
2008-10-24 03:39:00,3.87163,3.87163,3.86184,3.86477,8250000.0
2008-10-24 03:40:00,3.87011,3.87162,3.86432,3.87162,5250000.0
2008-10-24 03:41:00,3.86184,3.87238,3.86184,3.87033,5630000.0
2008-10-24 03:42:00,3.86662,3.87208,3.86272,3.86375,7880000.0
2008-10-24 03:43:00,3.86917,3.8705,3.86207,3.86207,5260000.0
2008-10-24 03:44:00,3.87157,3.8738,3.86808,3.87056,8630000.0
2008-10-24 03:45:00,3.86814,3.87446,3.86433,3.87093,13130000.0
2008-10-24 03:46:00,3.86536,3.87655,3.86387,3.8716,12010000.0
2008-10-24 03:47:00,3.86625,3.87155,3.86089,3.86089,5630000.0
2008-10-24 03:48:00,3.87213,3.87282,3.86273,3.86273,7880000.0
2008-10-24 03:49:00,3.86119,3.87109,3.86091,3.86761,5250000.0
2008-10-24 03:50:00,3.86666,3.8726,3.86288,3.87164,5250000.0
2008-10-24 03:51:00,3.86989,3.87576,3.86472,3.86896,11270000.0
2008-10-24 03:52:00,3.86815,3.87146,3.86218,3.86625,6000000.0
2008-10-24 03:53:00,3.86906,3.87291,3.86699,3.86775,7130000.0
2008-10-24 03:54:00,3.87028,3.87133,3.85651,3.85651,7140000.0
2008-10-24 03:55:00,3.86579,3.87129,3.86122,3.87129,3750000.0
2008-10-24 03:56:00,3.86552,3.87483,3.86552,3.86823,3000000.0
2008-10-24 04:00:00,3.87227,3.87491,3.86502,3.87438,9750000.0
2008-10-24 04:01:00,3.86395,3.87329,3.86269,3.87003,9000000.0
2008-10-24 04:07:00,3.87103,3.87196,3.86233,3.87093,4880000.0
2008-10-24 04:15:00,3.87462,3.87462,3.87245,3.87245,1500000.0
2008-10-24 04:16:00,3.87185,3.87185,3.85935,3.86161,6760000.0
2008-10-24 04:24:00,3.86805,3.87377,3.86219,3.87377,5630000.0
2008-10-24 04:25:00,3.872,3.872,3.86907,3.87115,4500000.0
2008-10-24 04:30:00,3.86624,3.86679,3.83923,3.83923,13140000.0
2008-10-24 04:31:00,3.83677,3.84113,3.83677,3.83731,5250000.0
2008-10-24 04:32:00,3.839,3.84166,3.83261,3.83261,8250000.0
2008-10-24 04:33:00,3.8413,3.84141,3.83163,3.84137,7500000.0
2008-10-24 04:34:00,3.83181,3.83941,3.83135,3.83941,7500000.0
2008-10-24 04:35:00,3.84008,3.84138,3.83702,3.84112,5630000.0
2008-10-24 04:36:00,3.84107,3.84107,3.83579,3.83992,6010000.0
2008-10-24 04:37:00,3.84184,3.84245,3.83126,3.84019,8250000.0
2008-10-24 04:38:00,3.84206,3.84206,3.83816,3.83816,6000000.0
2008-10-24 04:39:00,3.84183,3.84183,3.83383,3.8377,5250000.0
2008-10-24 04:40:00,3.83149,3.84009,3.83149,3.84009,4500000.0
2008-10-24 04:41:00,3.841,3.84219,3.83571,3.84165,4880000.0
2008-10-24 04:42:00,3.84127,3.84217,3.83412,3.83878,5250000.0
2008-10-24 04:43:00,3.83664,3.84155,3.83271,3.84039,6750000.0
2008-10-24 04:44:00,3.8406,3.84242,3.83816,3.83938,3750000.0
2008-10-24 04:45:00,3.83985,3.84322,3.83299,3.83725,9000000.0
2008-10-24 04:46:00,3.84331,3.8656,3.83661,3.8656,5630000.0
2008-10-24 04:48:00,3.84025,3.84197,3.83598,3.83737,7500000.0
2008-10-24 04:49:00,3.84247,3.843,3.83737,3.84244,6000000.0
2008-10-24 04:50:00,3.83797,3.84311,3.8323,3.84236,7880000.0
2008-10-24 04:51:00,3.8375,3.84338,3.83353,3.83531,4510000.0
2008-10-24 04:52:00,3.83806,3.84169,3.83447,3.83659,6750000.0
2008-10-24 04:53:00,3.84038,3.84256,3.83809,3.84121,7130000.0
2008-10-24 04:54:00,3.84029,3.84152,3.83195,3.84086,3750000.0
2008-10-24 04:55:00,3.83733,3.84094,3.83152,3.83959,6380000.0
2008-10-24 04:56:00,3.84085,3.84281,3.82958,3.83957,7130000.0
2008-10-24 04:57:00,3.83692,3.84218,3.83202,3.83202,4880000.0
2008-10-24 04:58:00,3.84038,3.84038,3.83021,3.84018,7500000.0
2008-10-24 04:59:00,3.8416,3.8416,3.8317,3.83785,7500000.0
2008-10-24 05:00:00,3.83756,3.84176,3.83589,3.83621,10890000.0
2008-10-24 05:01:00,3.8398,3.84263,3.83269,3.84159,6380000.0
2008-10-24 05:02:00,3.83539,3.8419,3.83539,3.84188,5250000.0
2008-10-24 05:03:00,3.83711,3.84301,3.83251,3.83849,6750000.0
2008-10-24 05:04:00,3.84098,3.84229,3.8342,3.84017,9000000.0
2008-10-24 05:05:00,3.8305,3.84085,3.8305,3.8314,6390000.0
2008-10-24 05:06:00,3.84069,3.84188,3.8342,3.8342,4880000.0
2008-10-24 05:07:00,3.84092,3.85605,3.83203,3.85527,5250000.0
2008-10-24 05:08:00,3.86203,3.86756,3.86083,3.86083,9010000.0
2008-10-24 05:10:00,3.83045,3.83661,3.83045,3.83296,5250000.0
2008-10-24 05:11:00,3.83016,3.86261,3.83016,3.85766,7500000.0
2008-10-24 05:15:00,3.87022,3.87027,3.85898,3.87022,14260000.0
2008-10-24 05:18:00,3.86789,3.86789,3.85748,3.85817,4890000.0
2008-10-24 05:22:00,3.86826,3.86826,3.85814,3.86575,5250000.0
2008-10-24 05:28:00,3.829,3.86041,3.829,3.86041,3380000.0
2008-10-24 05:30:00,3.86985,3.87005,3.85903,3.86042,7130000.0
2008-10-24 05:35:00,3.86698,3.86822,3.85881,3.86755,6380000.0
2008-10-24 05:36:00,3.86751,3.87049,3.85763,3.86816,9770000.0
2008-10-24 05:37:00,3.86754,3.86754,3.85704,3.86731,7890000.0
2008-10-24 05:38:00,3.86498,3.87047,3.85908,3.86311,4500000.0
2008-10-24 05:40:00,3.86732,3.86732,3.86107,3.86155,3760000.0
2008-10-24 05:41:00,3.86704,3.86797,3.86235,3.86591,7880000.0
2008-10-24 05:43:00,3.85875,3.86349,3.85875,3.86349,1500000.0
2008-10-24 05:44:00,3.85912,3.86853,3.85912,3.85912,4500000.0
2008-10-24 05:45:00,3.86859,3.87012,3.86366,3.86494,11250000.0
2008-10-24 05:46:00,3.83948,3.83948,3.83227,3.83227,5250000.0
2008-10-24 05:47:00,3.83573,3.86125,3.83044,3.86125,4880000.0
2008-10-24 05:48:00,3.86799,3.86844,3.85858,3.86774,6000000.0
2008-10-24 05:56:00,3.86681,3.86803,3.85805,3.86518,5650000.0
2008-10-24 05:57:00,3.86672,3.86672,3.85767,3.85889,4890000.0
2008-10-24 05:58:00,3.86114,3.86839,3.86114,3.86839,1130000.0
2008-10-24 05:59:00,3.86684,3.86799,3.8584,3.86773,6380000.0
2008-10-24 06:00:00,3.86691,3.8675,3.86691,3.8675,1500000.0
2008-10-24 06:04:00,3.84073,3.84163,3.83351,3.83857,7880000.0
2008-10-24 06:05:00,3.84393,3.84393,3.83343,3.84048,6000000.0
2008-10-24 06:06:00,3.83992,3.84301,3.834,3.84171,7510000.0
2008-10-24 06:07:00,3.83581,3.8413,3.83581,3.836,5250000.0
2008-10-24 06:08:00,3.83723,3.841,3.83095,3.84063,6010000.0
2008-10-24 06:09:00,3.84072,3.84203,3.83268,3.84113,5250000.0
2008-10-24 06:10:00,3.84258,3.84412,3.83321,3.83791,6760000.0
2008-10-24 06:11:00,3.84652,3.8572,3.84419,3.84419,4130000.0
2008-10-24 06:12:00,3.84813,3.85877,3.84316,3.85037,6380000.0
2008-10-24 06:13:00,3.84797,3.84797,3.84427,3.84427,1500000.0
2008-10-24 06:14:00,3.84217,3.84762,3.84055,3.84748,5250000.0
2008-10-24 06:15:00,3.85934,3.8607,3.84162,3.8607,15380000.0
2008-10-24 06:16:00,3.84152,3.85743,3.84152,3.84977,6380000.0
2008-10-24 06:17:00,3.84733,3.84884,3.84414,3.84787,5630000.0
2008-10-24 06:18:00,3.8417,3.84857,3.83932,3.83932,5260000.0
2008-10-24 06:19:00,3.83891,3.84832,3.83891,3.84224,6760000.0
2008-10-24 06:20:00,3.84707,3.84707,3.83481,3.84184,9760000.0
2008-10-24 06:21:00,3.84737,3.85681,3.84529,3.85139,5250000.0
2008-10-24 06:22:00,3.84682,3.84931,3.83895,3.83911,3750000.0
2008-10-24 06:23:00,3.85261,3.85528,3.8441,3.8441,5630000.0
2008-10-24 06:24:00,3.8468,3.84767,3.83893,3.84767,5250000.0
2008-10-24 06:25:00,3.84309,3.84936,3.84309,3.84812,3750000.0
2008-10-24 06:26:00,3.84658,3.84872,3.83762,3.84398,8630000.0
2008-10-24 06:27:00,3.84802,3.84855,3.84148,3.84821,6010000.0
2008-10-24 06:28:00,3.84887,3.84894,3.84235,3.84235,7130000.0
2008-10-24 06:29:00,3.84561,3.85692,3.8434,3.84905,6380000.0
2008-10-24 06:30:00,3.86682,3.86682,3.85742,3.86035,7880000.0
2008-10-24 06:31:00,3.85951,3.86836,3.85286,3.86325,7880000.0
2008-10-24 06:32:00,3.87132,3.87675,3.85861,3.87675,4890000.0
2008-10-24 06:33:00,3.87099,3.87626,3.86852,3.87547,8250000.0
2008-10-24 06:34:00,3.86804,3.87755,3.86783,3.871,7130000.0
2008-10-24 06:35:00,3.87232,3.87232,3.86944,3.87015,3380000.0
2008-10-24 06:36:00,3.87379,3.8767,3.86486,3.86863,10130000.0
2008-10-24 06:37:00,3.87045,3.87487,3.86466,3.87192,5250000.0
2008-10-24 06:38:00,3.87365,3.87761,3.86438,3.87669,6000000.0
2008-10-24 06:39:00,3.86733,3.87573,3.86722,3.86937,4890000.0
2008-10-24 06:40:00,3.87548,3.87816,3.86823,3.87629,4880000.0
2008-10-24 06:41:00,3.86681,3.87695,3.86681,3.87378,5270000.0
2008-10-24 06:42:00,3.86992,3.87672,3.86992,3.87672,6760000.0
2008-10-24 06:43:00,3.86727,3.88078,3.86727,3.87785,7510000.0
2008-10-24 06:44:00,3.8759,3.87608,3.87071,3.87071,5630000.0
2008-10-24 06:45:00,3.87471,3.87969,3.86979,3.87591,16510000.0
2008-10-24 06:46:00,3.87514,3.87774,3.87146,3.87152,6000000.0
2008-10-24 06:47:00,3.87608,3.87608,3.8666,3.87354,6000000.0
2008-10-24 06:48:00,3.86895,3.87662,3.86895,3.87111,5250000.0
2008-10-24 06:49:00,3.87337,3.8757,3.86561,3.8757,11260000.0
2008-10-24 06:50:00,3.87527,3.87688,3.86985,3.87572,12750000.0
2008-10-24 06:51:00,3.87717,3.88072,3.86987,3.8735,8630000.0
2008-10-24 06:52:00,3.86367,3.874,3.86314,3.874,6380000.0
2008-10-24 06:53:00,3.87309,3.87477,3.86487,3.87453,5250000.0
2008-10-24 06:54:00,3.86594,3.87557,3.86569,3.87436,5630000.0
2008-10-24 06:55:00,3.8746,3.87674,3.86927,3.87567,5630000.0
2008-10-24 06:56:00,3.87424,3.87705,3.86784,3.87244,5250000.0
2008-10-24 06:57:00,3.87611,3.87611,3.86529,3.87419,6760000.0
2008-10-24 06:58:00,3.87582,3.87666,3.86752,3.87314,6000000.0
2008-10-24 06:59:00,3.86906,3.87709,3.86674,3.87064,6750000.0
2008-10-24 07:00:00,3.8788,3.87901,3.86716,3.87459,16880000.0
2008-10-24 07:01:00,3.86947,3.87569,3.86777,3.8728,6750000.0
2008-10-24 07:02:00,3.87472,3.87606,3.86692,3.87606,4880000.0
2008-10-24 07:03:00,3.87011,3.87712,3.8675,3.87142,6380000.0
2008-10-24 07:04:00,3.86638,3.87513,3.86638,3.87144,5630000.0
2008-10-24 07:05:00,3.86571,3.87484,3.86571,3.87077,3750000.0
2008-10-24 07:06:00,3.86908,3.87777,3.86908,3.87138,5630000.0
2008-10-24 07:07:00,3.87322,3.87322,3.86265,3.86914,9760000.0
2008-10-24 07:08:00,3.87189,3.87321,3.86289,3.87321,5250000.0
2008-10-24 07:09:00,3.8705,3.87719,3.86645,3.87068,5250000.0
2008-10-24 07:10:00,3.87441,3.87525,3.87001,3.87001,4140000.0
2008-10-24 07:11:00,3.87295,3.87595,3.86988,3.87595,6380000.0
2008-10-24 07:12:00,3.86914,3.87501,3.86914,3.87251,5250000.0
2008-10-24 07:13:00,3.87092,3.87571,3.87014,3.87571,5250000.0
2008-10-24 07:14:00,3.86848,3.87821,3.86848,3.87235,6380000.0
2008-10-24 07:15:00,3.86825,3.87761,3.86725,3.87254,28890000.0
2008-10-24 07:16:00,3.86883,3.87447,3.86883,3.87218,7130000.0
2008-10-24 07:17:00,3.87608,3.87683,3.87393,3.87656,6000000.0
2008-10-24 07:18:00,3.86629,3.8773,3.86241,3.86799,7510000.0
2008-10-24 07:19:00,3.87568,3.87568,3.86694,3.87547,4880000.0
2008-10-24 07:20:00,3.87222,3.87843,3.87077,3.87316,7130000.0
2008-10-24 07:21:00,3.8766,3.87958,3.8702,3.8702,6750000.0
2008-10-24 07:22:00,3.87565,3.87818,3.87089,3.87209,7890000.0
2008-10-24 07:23:00,3.87577,3.87612,3.86575,3.87094,10130000.0
2008-10-24 07:24:00,3.87357,3.87558,3.8647,3.87441,4880000.0
2008-10-24 07:25:00,3.87411,3.87693,3.86666,3.8698,5630000.0
2008-10-24 07:26:00,3.87071,3.87452,3.87071,3.87452,3380000.0
2008-10-24 07:27:00,3.87617,3.87645,3.86987,3.87347,5260000.0
2008-10-24 07:28:00,3.87281,3.87309,3.86906,3.87309,5260000.0
2008-10-24 07:29:00,3.8671,3.87381,3.86655,3.87381,7130000.0
2008-10-24 07:30:00,3.87883,3.87883,3.86663,3.8682,12390000.0
2008-10-24 07:31:00,3.87273,3.87863,3.87192,3.87642,5630000.0
2008-10-24 07:32:00,3.87091,3.87866,3.87091,3.87317,7130000.0
2008-10-24 07:33:00,3.87723,3.87908,3.86853,3.87816,4140000.0
2008-10-24 07:34:00,3.87085,3.88045,3.87082,3.88035,3380000.0
2008-10-24 07:35:00,3.87532,3.88144,3.87206,3.87206,5630000.0
2008-10-24 07:36:00,3.87914,3.87923,3.86988,3.87923,5250000.0
2008-10-24 07:37:00,3.87802,3.87802,3.86699,3.86699,4500000.0
2008-10-24 07:38:00,3.87629,3.87733,3.87189,3.87342,6760000.0
2008-10-24 07:39:00,3.87569,3.87621,3.86928,3.87597,3750000.0
2008-10-24 07:40:00,3.86732,3.87748,3.86672,3.87359,10510000.0
2008-10-24 07:41:00,3.87683,3.87797,3.86807,3.87775,8250000.0
2008-10-24 07:42:00,3.87184,3.87727,3.87146,3.87474,5630000.0
2008-10-24 07:43:00,3.86751,3.87257,3.86263,3.87222,6000000.0
2008-10-24 07:44:00,3.87265,3.87286,3.8606,3.86615,13520000.0
2008-10-24 07:45:00,3.86621,3.87502,3.85688,3.86535,7880000.0
2008-10-24 07:46:00,3.87142,3.87192,3.85756,3.86435,5260000.0
2008-10-24 07:47:00,3.86294,3.86564,3.85675,3.86489,6010000.0
2008-10-24 07:48:00,3.86473,3.87046,3.8604,3.86234,5630000.0
2008-10-24 07:49:00,3.86796,3.88312,3.86796,3.88312,6010000.0
2008-10-24 07:50:00,3.87959,3.88402,3.87331,3.88402,7880000.0
2008-10-24 07:51:00,3.87988,3.8868,3.87574,3.88622,7500000.0
2008-10-24 07:52:00,3.88166,3.88992,3.88166,3.88992,6000000.0
2008-10-24 07:53:00,3.88677,3.89208,3.88218,3.88218,6380000.0
2008-10-24 07:54:00,3.89065,3.89269,3.88419,3.88971,5630000.0
2008-10-24 07:55:00,3.88736,3.8919,3.88449,3.88945,4500000.0
2008-10-24 07:56:00,3.88409,3.8875,3.87742,3.88185,4140000.0
2008-10-24 07:57:00,3.88421,3.88746,3.87682,3.87682,6380000.0
2008-10-24 07:58:00,3.88287,3.88727,3.88069,3.88718,6760000.0
2008-10-24 07:59:00,3.88233,3.88718,3.87684,3.88601,7880000.0
2008-10-24 08:00:00,3.88923,3.88923,3.87595,3.88639,11640000.0
2008-10-24 08:01:00,3.88629,3.88629,3.87474,3.87852,7130000.0
2008-10-24 08:02:00,3.8848,3.8848,3.86825,3.87598,3760000.0
2008-10-24 08:03:00,3.87119,3.88005,3.86897,3.87511,7500000.0
2008-10-24 08:04:00,3.87388,3.87768,3.86636,3.86946,6390000.0
2008-10-24 08:05:00,3.87526,3.87926,3.8663,3.8663,7880000.0
2008-10-24 08:06:00,3.87197,3.87604,3.86513,3.86513,6750000.0
2008-10-24 08:07:00,3.87267,3.87523,3.8636,3.86834,7130000.0
2008-10-24 08:08:00,3.87143,3.88291,3.87137,3.87137,7500000.0
2008-10-24 08:09:00,3.87557,3.8763,3.8625,3.8625,5640000.0
2008-10-24 08:10:00,3.86611,3.8673,3.85657,3.85657,7140000.0
2008-10-24 08:11:00,3.86746,3.87132,3.85844,3.86425,5250000.0
2008-10-24 08:12:00,3.86691,3.86691,3.85753,3.86436,5250000.0
2008-10-24 08:13:00,3.8647,3.8663,3.85814,3.85814,6380000.0
2008-10-24 08:14:00,3.85705,3.86148,3.85165,3.85339,3750000.0
2008-10-24 08:15:00,3.85951,3.86622,3.85532,3.86282,18390000.0
2008-10-24 08:16:00,3.86056,3.86056,3.84839,3.85376,6000000.0
2008-10-24 08:17:00,3.85846,3.86151,3.85209,3.86151,6000000.0
2008-10-24 08:18:00,3.86041,3.86041,3.85442,3.86036,4880000.0
2008-10-24 08:19:00,3.85303,3.85948,3.85253,3.8545,4880000.0
2008-10-24 08:20:00,3.84632,3.85352,3.84083,3.85077,5630000.0
2008-10-24 08:21:00,3.85294,3.85584,3.84639,3.851,7130000.0
2008-10-24 08:22:00,3.85134,3.85826,3.8499,3.8499,5630000.0
2008-10-24 08:23:00,3.85269,3.85928,3.84834,3.85356,6380000.0
2008-10-24 08:24:00,3.84964,3.85929,3.84964,3.85315,6760000.0
2008-10-24 08:25:00,3.84955,3.85371,3.84397,3.85329,7510000.0
2008-10-24 08:26:00,3.84568,3.85567,3.84101,3.85194,6010000.0
2008-10-24 08:27:00,3.8465,3.85236,3.84268,3.84619,8250000.0
2008-10-24 08:28:00,3.84981,3.85302,3.84112,3.84922,10510000.0
2008-10-24 08:29:00,3.84461,3.85269,3.84461,3.84895,8630000.0
2008-10-24 08:30:00,3.85592,3.85622,3.84837,3.84977,8260000.0
2008-10-24 08:31:00,3.85517,3.8679,3.85456,3.86595,5250000.0
2008-10-24 08:32:00,3.86231,3.87099,3.85285,3.85547,7510000.0
2008-10-24 08:33:00,3.86474,3.87228,3.86175,3.86175,5250000.0
2008-10-24 08:34:00,3.86579,3.86651,3.85656,3.85873,5250000.0
2008-10-24 08:35:00,3.86482,3.86876,3.85645,3.86095,12000000.0
2008-10-24 08:36:00,3.85705,3.87068,3.85502,3.86797,7130000.0
2008-10-24 08:37:00,3.87544,3.88116,3.87319,3.88116,4880000.0
2008-10-24 08:38:00,3.87827,3.88101,3.86966,3.87931,9380000.0
2008-10-24 08:39:00,3.87007,3.87905,3.86669,3.87622,6750000.0
2008-10-24 08:40:00,3.87781,3.87781,3.86584,3.87275,11260000.0
2008-10-24 08:41:00,3.86737,3.87521,3.86737,3.87478,5250000.0
2008-10-24 08:42:00,3.87334,3.8777,3.86981,3.87568,6750000.0
2008-10-24 08:43:00,3.87533,3.87852,3.86782,3.8768,5250000.0
2008-10-24 08:44:00,3.87371,3.87383,3.86773,3.87383,5250000.0
2008-10-24 08:45:00,3.87327,3.87518,3.86389,3.87518,10500000.0
2008-10-24 08:46:00,3.87492,3.87747,3.86653,3.87561,7130000.0
2008-10-24 08:47:00,3.87163,3.8748,3.86602,3.86602,7130000.0
2008-10-24 08:48:00,3.87055,3.88373,3.87055,3.87859,6750000.0
2008-10-24 08:49:00,3.88044,3.8844,3.87244,3.88152,10880000.0
2008-10-24 08:50:00,3.88281,3.88358,3.87505,3.88333,6760000.0
2008-10-24 08:51:00,3.87546,3.88697,3.87546,3.88255,5250000.0
2008-10-24 08:52:00,3.8832,3.88837,3.88028,3.88028,6010000.0
2008-10-24 08:53:00,3.88344,3.88344,3.87272,3.8766,6760000.0
2008-10-24 08:54:00,3.87636,3.87875,3.86694,3.87585,13510000.0
2008-10-24 08:55:00,3.86803,3.87703,3.86803,3.87284,6010000.0
2008-10-24 08:56:00,3.87324,3.88341,3.87235,3.88341,3750000.0
2008-10-24 08:57:00,3.8789,3.88605,3.87418,3.88566,6000000.0
2008-10-24 08:58:00,3.88375,3.8891,3.88012,3.88835,5250000.0
2008-10-24 08:59:00,3.89082,3.89803,3.88349,3.88885,6000000.0
2008-10-24 09:00:00,3.89486,3.89802,3.8867,3.89442,19510000.0
2008-10-24 09:01:00,3.89103,3.90612,3.89103,3.89891,7130000.0
2008-10-24 09:02:00,3.90201,3.9134,3.89998,3.91279,6750000.0
2008-10-24 09:03:00,3.91555,3.91987,3.91216,3.91368,5630000.0
2008-10-24 09:04:00,3.92264,3.9269,3.9173,3.92272,7510000.0
2008-10-24 09:05:00,3.91831,3.92461,3.91215,3.92425,5630000.0
2008-10-24 09:06:00,3.92049,3.92479,3.91762,3.91762,5630000.0
2008-10-24 09:07:00,3.91492,3.92111,3.90865,3.91776,7880000.0
2008-10-24 09:08:00,3.91872,3.92159,3.9151,3.91802,4880000.0
2008-10-24 09:09:00,3.91833,3.92013,3.91415,3.91705,8250000.0
2008-10-24 09:10:00,3.91308,3.91806,3.90655,3.90655,5260000.0
2008-10-24 09:11:00,3.90538,3.91165,3.90009,3.90787,5630000.0
2008-10-24 09:12:00,3.90229,3.91212,3.90229,3.90982,6760000.0
2008-10-24 09:13:00,3.90746,3.91603,3.90737,3.90962,7130000.0
2008-10-24 09:14:00,3.90915,3.91313,3.90449,3.90887,5250000.0
2008-10-24 09:15:00,3.90825,3.91202,3.89941,3.90832,8630000.0
2008-10-24 09:16:00,3.90344,3.90914,3.90344,3.90346,4880000.0
2008-10-24 09:17:00,3.90315,3.909,3.9015,3.90545,6380000.0
2008-10-24 09:18:00,3.90653,3.90653,3.89478,3.90038,7500000.0
2008-10-24 09:19:00,3.89755,3.90212,3.89098,3.89098,6760000.0
2008-10-24 09:20:00,3.89813,3.9039,3.8968,3.8968,8250000.0
2008-10-24 09:21:00,3.89724,3.90347,3.89617,3.90117,6010000.0
2008-10-24 09:22:00,3.89589,3.90543,3.89265,3.89967,6770000.0
2008-10-24 09:23:00,3.89729,3.90328,3.89307,3.89976,6750000.0
2008-10-24 09:24:00,3.9003,3.9003,3.8917,3.8917,5250000.0
2008-10-24 09:25:00,3.8937,3.89635,3.88849,3.89058,7880000.0
2008-10-24 09:26:00,3.89336,3.89481,3.87355,3.88658,13500000.0
2008-10-24 09:27:00,3.89466,3.89466,3.88722,3.88759,8250000.0
2008-10-24 09:28:00,3.89015,3.89536,3.8837,3.88823,6000000.0
2008-10-24 09:29:00,3.89548,3.89638,3.88511,3.89526,7500000.0
2008-10-24 09:30:00,3.8972,3.8972,3.88997,3.89031,7500000.0
2008-10-24 09:31:00,3.89745,3.901,3.89003,3.89003,7500000.0
2008-10-24 09:32:00,3.8973,3.89818,3.89018,3.89168,8250000.0
2008-10-24 09:33:00,3.89152,3.896,3.89095,3.89184,4510000.0
2008-10-24 09:34:00,3.89815,3.91558,3.89815,3.91499,6750000.0
2008-10-24 09:35:00,3.90872,3.91414,3.9028,3.90667,11260000.0
2008-10-24 09:36:00,3.90212,3.90962,3.90204,3.90953,6010000.0
2008-10-24 09:37:00,3.90382,3.90885,3.90352,3.90499,6000000.0
2008-10-24 09:38:00,3.90914,3.91177,3.90553,3.90592,6000000.0
2008-10-24 09:39:00,3.90444,3.91183,3.90444,3.9059,5630000.0
2008-10-24 09:40:00,3.90432,3.91166,3.90217,3.90349,8250000.0
2008-10-24 09:41:00,3.9156,3.91759,3.9106,3.91612,5630000.0
2008-10-24 09:42:00,3.91727,3.91727,3.91217,3.91229,5630000.0
2008-10-24 09:43:00,3.91537,3.91572,3.91062,3.91062,5260000.0
2008-10-24 09:44:00,3.91633,3.9186,3.90935,3.91447,8630000.0
2008-10-24 09:45:00,3.91699,3.91744,3.89999,3.91348,12750000.0
2008-10-24 09:46:00,3.91458,3.91764,3.91321,3.91568,5630000.0
2008-10-24 09:47:00,3.90842,3.91332,3.90157,3.91037,7130000.0
2008-10-24 09:48:00,3.90278,3.91342,3.90278,3.90853,5630000.0
2008-10-24 09:49:00,3.90898,3.91035,3.90066,3.90066,4880000.0
2008-10-24 09:50:00,3.9049,3.90833,3.89888,3.89888,5270000.0
2008-10-24 09:51:00,3.89682,3.90725,3.89682,3.89888,6380000.0
2008-10-24 09:52:00,3.89744,3.89895,3.89617,3.89617,6000000.0
2008-10-24 09:53:00,3.89744,3.8997,3.89418,3.89578,8250000.0
2008-10-24 09:54:00,3.8948,3.8974,3.88767,3.88769,6390000.0
2008-10-24 09:55:00,3.89747,3.9004,3.88949,3.89642,8260000.0
2008-10-24 09:56:00,3.89153,3.89901,3.88995,3.89848,7500000.0
2008-10-24 09:57:00,3.89382,3.89986,3.88781,3.88781,7130000.0
2008-10-24 09:58:00,3.89722,3.8997,3.89388,3.89742,7510000.0
2008-10-24 09:59:00,3.89342,3.90407,3.8922,3.90202,7520000.0
2008-10-24 10:00:00,3.89626,3.90432,3.8929,3.90096,15010000.0
2008-10-24 10:01:00,3.89755,3.89933,3.88954,3.89896,8250000.0
2008-10-24 10:02:00,3.89678,3.90284,3.89366,3.89366,6010000.0
2008-10-24 10:03:00,3.89945,3.90647,3.89245,3.90377,6000000.0
2008-10-24 10:04:00,3.90564,3.907,3.89394,3.9068,7880000.0
2008-10-24 10:05:00,3.90673,3.90673,3.89129,3.90248,5250000.0
2008-10-24 10:06:00,3.90343,3.90547,3.89227,3.90316,7500000.0
2008-10-24 10:07:00,3.90586,3.90586,3.89668,3.90152,5260000.0
2008-10-24 10:08:00,3.90238,3.90602,3.89666,3.90114,6380000.0
2008-10-24 10:09:00,3.89918,3.90404,3.89918,3.90115,4880000.0
2008-10-24 10:10:00,3.89887,3.90722,3.89887,3.90664,5260000.0
2008-10-24 10:11:00,3.90597,3.91399,3.90062,3.90861,8250000.0
2008-10-24 10:12:00,3.90815,3.9116,3.90327,3.90941,5250000.0
2008-10-24 10:13:00,3.90565,3.91746,3.90565,3.91746,5250000.0
2008-10-24 10:14:00,3.91484,3.92306,3.91451,3.91942,6000000.0
2008-10-24 10:15:00,3.92195,3.92561,3.9144,3.91878,8250000.0
2008-10-24 10:16:00,3.91873,3.92399,3.91088,3.92237,6380000.0
2008-10-24 10:17:00,3.91594,3.92721,3.91594,3.92362,5630000.0
2008-10-24 10:18:00,3.92645,3.92698,3.91542,3.91793,6380000.0
2008-10-24 10:19:00,3.92847,3.92847,3.92325,3.92533,6380000.0
2008-10-24 10:20:00,3.91916,3.92842,3.91728,3.92236,20260000.0
2008-10-24 10:21:00,3.92489,3.9255,3.91464,3.9255,7500000.0
2008-10-24 10:22:00,3.92019,3.92714,3.92019,3.9226,7510000.0
2008-10-24 10:23:00,3.92202,3.92719,3.91962,3.91979,7500000.0
2008-10-24 10:24:00,3.91699,3.92491,3.91084,3.91712,19900000.0
2008-10-24 10:25:00,3.91542,3.91931,3.90901,3.91814,7880000.0
2008-10-24 10:26:00,3.92005,3.92208,3.91345,3.92035,7890000.0
2008-10-24 10:27:00,3.91992,3.91992,3.91317,3.9171,6000000.0
2008-10-24 10:28:00,3.91708,3.92066,3.91287,3.91989,4880000.0
2008-10-24 10:29:00,3.92207,3.92207,3.91313,3.91765,7880000.0
2008-10-24 10:30:00,3.91226,3.92373,3.91191,3.91317,18010000.0
2008-10-24 10:31:00,3.91346,3.92884,3.91346,3.92757,5250000.0
2008-10-24 10:32:00,3.91596,3.92701,3.91596,3.92413,5260000.0
2008-10-24 10:33:00,3.91716,3.92292,3.90949,3.91489,7880000.0
2008-10-24 10:34:00,3.91296,3.91662,3.90869,3.90984,6010000.0
2008-10-24 10:35:00,3.91275,3.92071,3.9074,3.92071,5630000.0
2008-10-24 10:36:00,3.91901,3.92027,3.91071,3.91256,8250000.0
2008-10-24 10:37:00,3.91516,3.91692,3.90625,3.91667,7880000.0
2008-10-24 10:38:00,3.91079,3.92403,3.91047,3.9163,21000000.0
2008-10-24 10:39:00,3.92131,3.92131,3.91538,3.91905,6750000.0
2008-10-24 10:40:00,3.91597,3.92105,3.91352,3.91769,7510000.0
2008-10-24 10:41:00,3.9127,3.92232,3.9127,3.92232,4880000.0
2008-10-24 10:42:00,3.92141,3.92406,3.91373,3.91875,6760000.0
2008-10-24 10:43:00,3.9204,3.92816,3.91453,3.92405,5630000.0
2008-10-24 10:44:00,3.92274,3.92628,3.91596,3.924,7500000.0
2008-10-24 10:45:00,3.92623,3.93078,3.92142,3.92317,7500000.0
2008-10-24 10:46:00,3.91892,3.9264,3.91467,3.9231,7140000.0
2008-10-24 10:47:00,3.92188,3.92195,3.91431,3.92095,5260000.0
2008-10-24 10:48:00,3.9214,3.92242,3.91377,3.9185,5250000.0
2008-10-24 10:49:00,3.91975,3.9223,3.91339,3.9223,4880000.0
2008-10-24 10:50:00,3.91913,3.92161,3.90884,3.92074,7130000.0
2008-10-24 10:51:00,3.9199,3.92197,3.9142,3.9142,7500000.0
2008-10-24 10:52:00,3.91939,3.91966,3.91242,3.91578,6760000.0
2008-10-24 10:53:00,3.91594,3.92144,3.91408,3.91899,5630000.0
2008-10-24 10:54:00,3.92267,3.92267,3.9154,3.91583,4880000.0
2008-10-24 10:55:00,3.92037,3.92037,3.91468,3.91468,8630000.0
2008-10-24 10:56:00,3.91504,3.92146,3.91004,3.92146,7130000.0
2008-10-24 10:57:00,3.92149,3.92219,3.91306,3.92023,5630000.0
2008-10-24 10:58:00,3.91866,3.92728,3.91642,3.92134,8250000.0
2008-10-24 10:59:00,3.91064,3.92054,3.91064,3.91613,7130000.0
2008-10-24 11:00:00,3.9196,3.92371,3.914,3.92258,9760000.0
2008-10-24 11:01:00,3.92124,3.9236,3.91737,3.91739,6760000.0
2008-10-24 11:02:00,3.92056,3.92294,3.91528,3.9216,4880000.0
2008-10-24 11:03:00,3.92321,3.92664,3.91363,3.92578,9760000.0
2008-10-24 11:04:00,3.92389,3.9262,3.91834,3.91883,6000000.0
2008-10-24 11:05:00,3.91989,3.92346,3.91338,3.91338,8260000.0
2008-10-24 11:06:00,3.91736,3.92516,3.91736,3.92516,3750000.0
2008-10-24 11:07:00,3.91895,3.92617,3.91895,3.92108,7140000.0
2008-10-24 11:08:00,3.92284,3.92672,3.91738,3.9247,5630000.0
2008-10-24 11:09:00,3.92516,3.92516,3.91749,3.91967,8260000.0
2008-10-24 11:10:00,3.92215,3.92548,3.91523,3.92304,7130000.0
2008-10-24 11:12:00,3.92692,3.93353,3.92,3.92,6750000.0
2008-10-24 11:13:00,3.9217,3.92756,3.92076,3.92706,9760000.0
2008-10-24 11:14:00,3.92711,3.93105,3.92119,3.93105,5250000.0
2008-10-24 11:15:00,3.92875,3.93585,3.92775,3.93585,10130000.0
2008-10-24 11:16:00,3.93514,3.93845,3.92789,3.93394,7510000.0
2008-10-24 11:17:00,3.93778,3.94349,3.93036,3.93603,8250000.0
2008-10-24 11:18:00,3.92822,3.9396,3.92822,3.93418,8630000.0
2008-10-24 11:19:00,3.93739,3.93884,3.93019,3.93764,6000000.0
2008-10-24 11:20:00,3.93916,3.9406,3.93413,3.9399,7890000.0
2008-10-24 11:21:00,3.93935,3.94004,3.92908,3.94004,8250000.0
2008-10-24 11:22:00,3.94062,3.94062,3.93424,3.93729,6380000.0
2008-10-24 11:23:00,3.93879,3.94012,3.9352,3.93975,5250000.0
2008-10-24 11:24:00,3.9389,3.9389,3.9273,3.93628,12760000.0
2008-10-24 11:25:00,3.93703,3.93969,3.93154,3.93735,7500000.0
2008-10-24 11:26:00,3.93494,3.94012,3.92966,3.94012,7130000.0
2008-10-24 11:27:00,3.93418,3.93935,3.92857,3.93776,7130000.0
2008-10-24 11:28:00,3.93705,3.93833,3.92537,3.93334,5260000.0
2008-10-24 11:29:00,3.93664,3.93808,3.9316,3.93216,4880000.0
2008-10-24 11:30:00,3.94004,3.94098,3.93315,3.93733,7500000.0
2008-10-24 11:31:00,3.93519,3.94223,3.93397,3.93807,6380000.0
2008-10-24 11:32:00,3.93988,3.93994,3.93358,3.93806,5630000.0
2008-10-24 11:33:00,3.93957,3.94119,3.93458,3.93458,6000000.0
2008-10-24 11:34:00,3.9387,3.93976,3.92904,3.93842,7510000.0
2008-10-24 11:35:00,3.93381,3.94357,3.93381,3.94042,7510000.0
2008-10-24 11:36:00,3.93561,3.94076,3.93,3.93746,6380000.0
2008-10-24 11:37:00,3.9351,3.94104,3.93129,3.93379,6000000.0
2008-10-24 11:38:00,3.93427,3.93427,3.91965,3.93292,9380000.0
2008-10-24 11:39:00,3.92767,3.92843,3.91877,3.9234,7880000.0
2008-10-24 11:40:00,3.9257,3.92765,3.91621,3.92304,7130000.0
2008-10-24 11:41:00,3.92238,3.92735,3.91597,3.91597,5630000.0
2008-10-24 11:42:00,3.92461,3.92591,3.91505,3.91505,4880000.0
2008-10-24 11:43:00,3.91941,3.92585,3.91834,3.92463,6010000.0
2008-10-24 11:44:00,3.92412,3.92412,3.91343,3.92198,15380000.0
2008-10-24 11:45:00,3.92115,3.92129,3.91434,3.91605,13510000.0
2008-10-24 11:46:00,3.91485,3.91565,3.90783,3.91491,5250000.0
2008-10-24 11:47:00,3.91333,3.92085,3.91021,3.91294,6750000.0
2008-10-24 11:48:00,3.91829,3.91998,3.90715,3.91717,5250000.0
2008-10-24 11:49:00,3.91912,3.91912,3.90844,3.91166,6010000.0
2008-10-24 11:50:00,3.91761,3.91761,3.90631,3.91267,7500000.0
2008-10-24 11:51:00,3.91861,3.91861,3.90598,3.90912,7500000.0
2008-10-24 11:52:00,3.91514,3.91514,3.90467,3.91153,4880000.0
2008-10-24 11:53:00,3.90476,3.91206,3.90057,3.91206,6010000.0
2008-10-24 11:54:00,3.9076,3.9076,3.89476,3.89613,5630000.0
2008-10-24 11:55:00,3.89737,3.89857,3.88978,3.89557,6010000.0
2008-10-24 11:56:00,3.89424,3.89742,3.88067,3.88067,4880000.0
2008-10-24 11:57:00,3.87909,3.87909,3.87266,3.87485,5260000.0
2008-10-24 11:58:00,3.87535,3.88114,3.87378,3.87378,7510000.0
2008-10-24 11:59:00,3.87828,3.87974,3.87376,3.87974,4880000.0
2008-10-24 12:00:00,3.87869,3.88321,3.87519,3.87998,9380000.0
2008-10-24 12:01:00,3.88481,3.88481,3.88006,3.88265,6380000.0
2008-10-24 12:03:00,3.87839,3.88505,3.87683,3.8807,7510000.0
2008-10-24 12:04:00,3.88657,3.89025,3.88436,3.8898,6380000.0
2008-10-24 12:05:00,3.886,3.89102,3.88091,3.88931,5250000.0
2008-10-24 12:06:00,3.886,3.89071,3.88586,3.88981,8260000.0
2008-10-24 12:07:00,3.88676,3.89354,3.88676,3.88889,4140000.0
2008-10-24 12:08:00,3.89645,3.89669,3.8868,3.89191,5250000.0
2008-10-24 12:09:00,3.89703,3.8983,3.89148,3.89825,6760000.0
2008-10-24 12:10:00,3.89365,3.90355,3.89365,3.89956,8630000.0
2008-10-24 12:11:00,3.90032,3.90463,3.89769,3.90247,6380000.0
2008-10-24 12:12:00,3.89788,3.90428,3.89455,3.90428,8250000.0
2008-10-24 12:13:00,3.90108,3.90475,3.90108,3.90417,4510000.0
2008-10-24 12:14:00,3.90448,3.9077,3.90269,3.90366,7880000.0
2008-10-24 12:15:00,3.90654,3.90654,3.89552,3.89552,11630000.0
2008-10-24 12:16:00,3.89963,3.89963,3.89459,3.89704,6010000.0
2008-10-24 12:17:00,3.90075,3.90075,3.89064,3.90066,7140000.0
2008-10-24 12:18:00,3.8912,3.89906,3.8912,3.89669,6380000.0
2008-10-24 12:19:00,3.89055,3.89681,3.88857,3.88857,6760000.0
2008-10-24 12:20:00,3.88772,3.88793,3.87832,3.88649,8630000.0
2008-10-24 12:21:00,3.89135,3.89253,3.8866,3.8866,5250000.0
2008-10-24 12:22:00,3.87908,3.88929,3.87809,3.87893,8260000.0
2008-10-24 12:23:00,3.88248,3.88981,3.88248,3.88593,8250000.0
2008-10-24 12:24:00,3.88959,3.89064,3.8879,3.89024,6000000.0
2008-10-24 12:25:00,3.88246,3.88849,3.88105,3.88716,11250000.0
2008-10-24 12:26:00,3.8846,3.88758,3.88203,3.886,7130000.0
2008-10-24 12:27:00,3.88898,3.89001,3.88118,3.88648,6380000.0
2008-10-24 12:28:00,3.8894,3.89129,3.88698,3.88999,7130000.0
2008-10-24 12:29:00,3.88464,3.88979,3.8831,3.8892,5630000.0
2008-10-24 12:30:00,3.8856,3.89582,3.88482,3.88717,19130000.0
2008-10-24 12:31:00,3.89146,3.89725,3.88581,3.89725,8250000.0
2008-10-24 12:32:00,3.89743,3.89914,3.89371,3.89613,6760000.0
2008-10-24 12:33:00,3.89434,3.89892,3.89201,3.89806,5630000.0
2008-10-24 12:34:00,3.89674,3.89815,3.88954,3.89717,5630000.0
2008-10-24 12:35:00,3.8965,3.89802,3.88452,3.8927,10130000.0
2008-10-24 12:36:00,3.89806,3.89806,3.88792,3.8943,5640000.0
2008-10-24 12:37:00,3.88926,3.88964,3.88342,3.88342,7510000.0
2008-10-24 12:38:00,3.88037,3.88037,3.86844,3.86914,4510000.0
2008-10-24 12:39:00,3.86665,3.87477,3.86665,3.87145,6760000.0
2008-10-24 12:40:00,3.8775,3.87883,3.87304,3.87794,6750000.0
2008-10-24 12:41:00,3.87456,3.87766,3.86863,3.87744,6750000.0
2008-10-24 12:42:00,3.87455,3.88052,3.87127,3.87922,7140000.0
2008-10-24 12:43:00,3.87341,3.88116,3.86842,3.86842,7130000.0
2008-10-24 12:44:00,3.87812,3.87812,3.8658,3.8701,7510000.0
2008-10-24 12:45:00,3.8773,3.87895,3.86753,3.87895,14260000.0
2008-10-24 12:46:00,3.8707,3.88362,3.8707,3.88085,13890000.0
2008-10-24 12:47:00,3.8684,3.87869,3.8684,3.87837,7890000.0
2008-10-24 12:48:00,3.87746,3.88367,3.87602,3.87739,9760000.0
2008-10-24 12:49:00,3.88385,3.88698,3.8788,3.88107,7510000.0
2008-10-24 12:50:00,3.87128,3.88022,3.87128,3.87972,5260000.0
2008-10-24 12:51:00,3.87936,3.88034,3.87436,3.87744,5630000.0
2008-10-24 12:52:00,3.87823,3.8808,3.86979,3.87935,6000000.0
2008-10-24 12:53:00,3.87772,3.8797,3.87644,3.87852,5250000.0
2008-10-24 12:54:00,3.88205,3.88542,3.87798,3.87798,6750000.0
2008-10-24 12:55:00,3.88523,3.88672,3.87646,3.88163,9000000.0
2008-10-24 12:56:00,3.88136,3.88652,3.87323,3.8783,6760000.0
2008-10-24 12:57:00,3.8926,3.89544,3.88639,3.89544,7880000.0
2008-10-24 12:58:00,3.89388,3.89388,3.8846,3.89317,5250000.0
2008-10-24 12:59:00,3.89403,3.89403,3.8856,3.89128,7880000.0
2008-10-24 13:00:00,3.88608,3.89455,3.88138,3.8826,13130000.0
2008-10-24 13:01:00,3.88387,3.88636,3.8766,3.88347,6000000.0
2008-10-24 13:02:00,3.87969,3.88286,3.87723,3.87948,5630000.0
2008-10-24 13:03:00,3.87669,3.88079,3.87624,3.88044,7140000.0
2008-10-24 13:04:00,3.87711,3.87717,3.86722,3.87565,5250000.0
2008-10-24 13:05:00,3.87443,3.87443,3.86945,3.87006,5630000.0
2008-10-24 13:06:00,3.8731,3.87609,3.86776,3.86776,5250000.0
2008-10-24 13:07:00,3.86967,3.87891,3.86817,3.87465,9000000.0
2008-10-24 13:08:00,3.87676,3.88085,3.87203,3.88043,6760000.0
2008-10-24 13:09:00,3.88064,3.88303,3.87523,3.87751,6010000.0
2008-10-24 13:10:00,3.87824,3.88328,3.87713,3.88328,6010000.0
2008-10-24 13:11:00,3.88129,3.88455,3.87637,3.87813,7510000.0
2008-10-24 13:12:00,3.88285,3.88607,3.87628,3.88065,7880000.0
2008-10-24 13:13:00,3.88389,3.88438,3.88076,3.88438,5250000.0
2008-10-24 13:14:00,3.87453,3.88657,3.87453,3.88328,5250000.0
2008-10-24 13:15:00,3.88208,3.88465,3.87762,3.88126,7500000.0
2008-10-24 13:16:00,3.883,3.883,3.87579,3.87953,5260000.0
2008-10-24 13:18:00,3.88338,3.88347,3.87759,3.87787,6010000.0
2008-10-24 13:19:00,3.88086,3.88086,3.87635,3.87953,3000000.0
2008-10-24 13:20:00,3.87548,3.88108,3.87548,3.88108,4890000.0
2008-10-24 13:21:00,3.87472,3.87546,3.86469,3.86865,7500000.0
2008-10-24 13:22:00,3.87591,3.87591,3.86735,3.86857,7880000.0
2008-10-24 13:23:00,3.87341,3.87808,3.87193,3.87808,6000000.0
2008-10-24 13:24:00,3.87973,3.88123,3.87171,3.88058,8250000.0
2008-10-24 13:25:00,3.87774,3.87963,3.86892,3.87683,7500000.0
2008-10-24 13:26:00,3.87962,3.88086,3.87377,3.87377,6380000.0
2008-10-24 13:27:00,3.8805,3.88094,3.8696,3.87864,7130000.0
2008-10-24 13:28:00,3.8821,3.8821,3.87131,3.8798,6760000.0
2008-10-24 13:29:00,3.87642,3.88205,3.87056,3.87545,4510000.0
2008-10-24 13:30:00,3.87821,3.88334,3.87821,3.8817,5250000.0
2008-10-24 13:31:00,3.88345,3.88345,3.87781,3.88144,4880000.0
2008-10-24 13:32:00,3.88287,3.88445,3.87624,3.87951,6750000.0
2008-10-24 13:33:00,3.88269,3.8858,3.8753,3.8858,6380000.0
2008-10-24 13:34:00,3.8791,3.88245,3.87325,3.88222,10880000.0
2008-10-24 13:35:00,3.8852,3.88707,3.88096,3.88707,2250000.0
2008-10-24 13:36:00,3.88406,3.88612,3.8763,3.88592,11260000.0
2008-10-24 13:37:00,3.88314,3.88817,3.8813,3.8813,6000000.0
2008-10-24 13:38:00,3.884,3.88562,3.87446,3.88488,6380000.0
2008-10-24 13:39:00,3.88615,3.88615,3.87854,3.88369,7500000.0
2008-10-24 13:40:00,3.86953,3.88165,3.86953,3.87603,7510000.0
2008-10-24 13:41:00,3.87668,3.8787,3.87297,3.87813,6750000.0
2008-10-24 13:42:00,3.87713,3.88236,3.87298,3.87428,7500000.0
2008-10-24 13:43:00,3.86891,3.87924,3.86891,3.87364,6390000.0
2008-10-24 13:44:00,3.87103,3.87369,3.86196,3.86891,10500000.0
2008-10-24 13:45:00,3.86539,3.87031,3.86068,3.8652,11640000.0
2008-10-24 13:46:00,3.86471,3.86878,3.85668,3.86596,6000000.0
2008-10-24 13:47:00,3.86529,3.86702,3.85252,3.86255,6750000.0
2008-10-24 13:48:00,3.86007,3.86858,3.8576,3.86143,5260000.0
2008-10-24 13:49:00,3.85932,3.86137,3.8527,3.8527,6380000.0
2008-10-24 13:50:00,3.85617,3.8597,3.85406,3.85543,9750000.0
2008-10-24 13:51:00,3.84693,3.85817,3.84543,3.85651,8640000.0
2008-10-24 13:52:00,3.8526,3.85378,3.8495,3.85131,6380000.0
2008-10-24 13:53:00,3.84534,3.8524,3.84323,3.847,5250000.0
2008-10-24 13:54:00,3.84923,3.857,3.84923,3.857,10130000.0
2008-10-24 13:55:00,3.84968,3.85755,3.84968,3.85574,7130000.0
2008-10-24 13:56:00,3.85184,3.8628,3.85184,3.86068,7130000.0
2008-10-24 13:57:00,3.85856,3.86905,3.85856,3.86891,6380000.0
2008-10-24 13:58:00,3.86159,3.87066,3.86159,3.86931,3750000.0
2008-10-24 13:59:00,3.86514,3.87193,3.86224,3.86224,6380000.0
2008-10-24 14:00:00,3.87172,3.87172,3.86466,3.86993,4500000.0
2008-10-24 14:01:00,3.86694,3.86798,3.86222,3.86684,4510000.0
2008-10-24 14:02:00,3.86408,3.86596,3.85845,3.86305,5260000.0
2008-10-24 14:03:00,3.86076,3.86354,3.85652,3.86141,7510000.0
2008-10-24 14:04:00,3.85871,3.86538,3.85655,3.8597,11260000.0
2008-10-24 14:05:00,3.8527,3.86081,3.85251,3.85795,5250000.0
2008-10-24 14:06:00,3.8545,3.86284,3.84966,3.86284,16880000.0
2008-10-24 14:07:00,3.85339,3.8627,3.8484,3.8521,6750000.0
2008-10-24 14:08:00,3.85757,3.86304,3.85458,3.86229,6000000.0
2008-10-24 14:09:00,3.8525,3.85898,3.84753,3.85795,5260000.0
2008-10-24 14:10:00,3.85917,3.86072,3.85672,3.85778,5630000.0
2008-10-24 14:11:00,3.86322,3.86447,3.85462,3.86018,7130000.0
2008-10-24 14:12:00,3.85886,3.86148,3.85265,3.85798,5630000.0
2008-10-24 14:13:00,3.85537,3.86155,3.85314,3.86155,6000000.0
2008-10-24 14:14:00,3.8577,3.8637,3.8577,3.85881,6000000.0
2008-10-24 14:15:00,3.86443,3.86588,3.85779,3.85996,6000000.0
2008-10-24 14:16:00,3.86665,3.86889,3.86177,3.86478,4890000.0
2008-10-24 14:17:00,3.87012,3.87012,3.85921,3.86869,6750000.0
2008-10-24 14:18:00,3.86472,3.87112,3.85945,3.86861,5260000.0
2008-10-24 14:19:00,3.86826,3.87041,3.85915,3.86428,7500000.0
2008-10-24 14:20:00,3.86108,3.86108,3.85105,3.8517,6000000.0
2008-10-24 14:21:00,3.84822,3.84876,3.83499,3.84581,5250000.0
2008-10-24 14:22:00,3.83537,3.84145,3.83366,3.83366,6770000.0
2008-10-24 14:23:00,3.83812,3.83812,3.82133,3.82133,4510000.0
2008-10-24 14:24:00,3.81917,3.8263,3.8168,3.82551,6380000.0
2008-10-24 14:25:00,3.82011,3.82547,3.80666,3.80811,9390000.0
2008-10-24 14:26:00,3.81692,3.82381,3.81327,3.82381,8250000.0
2008-10-24 14:27:00,3.82558,3.82971,3.81986,3.82731,9010000.0
2008-10-24 14:28:00,3.82551,3.82907,3.82151,3.8232,7130000.0
2008-10-24 14:29:00,3.82723,3.8298,3.8246,3.82537,5250000.0
2008-10-24 14:30:00,3.82678,3.83197,3.81892,3.81892,9760000.0
2008-10-24 14:31:00,3.82584,3.82936,3.8239,3.82936,5250000.0
2008-10-24 14:32:00,3.82849,3.82941,3.81864,3.82941,7140000.0
2008-10-24 14:33:00,3.82876,3.82876,3.82323,3.82323,4510000.0
2008-10-24 14:34:00,3.82805,3.83228,3.82259,3.83198,12000000.0
2008-10-24 14:35:00,3.826,3.83231,3.81881,3.82623,6000000.0
2008-10-24 14:36:00,3.82586,3.83041,3.81716,3.82894,4510000.0
2008-10-24 14:37:00,3.83028,3.83028,3.82487,3.82851,7130000.0
2008-10-24 14:38:00,3.8264,3.82816,3.8207,3.8271,4880000.0
2008-10-24 14:39:00,3.82363,3.82852,3.81937,3.82466,9010000.0
2008-10-24 14:40:00,3.82283,3.82576,3.81269,3.82447,7510000.0
2008-10-24 14:41:00,3.81941,3.82485,3.81471,3.8209,8260000.0
2008-10-24 14:42:00,3.81358,3.81514,3.80713,3.8117,5630000.0
2008-10-24 14:43:00,3.80986,3.81357,3.80787,3.81224,6750000.0
2008-10-24 14:44:00,3.80715,3.81371,3.80529,3.81371,6390000.0
2008-10-24 14:45:00,3.81195,3.81463,3.80668,3.81463,9760000.0
2008-10-24 14:46:00,3.81009,3.82167,3.8078,3.8184,7880000.0
2008-10-24 14:47:00,3.81732,3.82095,3.81086,3.81086,5250000.0
2008-10-24 14:48:00,3.8169,3.81973,3.81307,3.8166,5630000.0
2008-10-24 14:49:00,3.81104,3.82118,3.81104,3.8198,6000000.0
2008-10-24 14:50:00,3.82171,3.82171,3.80691,3.81583,5630000.0
2008-10-24 14:51:00,3.81801,3.82089,3.81142,3.82004,5250000.0
2008-10-24 14:52:00,3.81075,3.82162,3.81075,3.81866,7140000.0
2008-10-24 14:53:00,3.82023,3.82728,3.81557,3.81896,7130000.0
2008-10-24 14:54:00,3.81927,3.82538,3.8161,3.82529,13510000.0
2008-10-24 14:55:00,3.82786,3.82926,3.82023,3.82893,12010000.0
2008-10-24 14:56:00,3.82629,3.8333,3.82277,3.82791,7880000.0
2008-10-24 14:57:00,3.82718,3.83315,3.82197,3.82782,12760000.0
2008-10-24 14:58:00,3.83064,3.83395,3.82605,3.83199,12770000.0
2008-10-24 14:59:00,3.83153,3.83265,3.82708,3.83218,5630000.0
2008-10-24 15:00:00,3.83382,3.83382,3.82125,3.83102,11660000.0
2008-10-24 15:04:00,3.83254,3.83254,3.82849,3.83003,4510000.0
2008-10-24 15:05:00,3.82982,3.83347,3.82756,3.82756,4890000.0
2008-10-24 15:06:00,3.82158,3.8249,3.8169,3.82314,7510000.0
2008-10-24 15:08:00,3.81767,3.82456,3.81767,3.82081,6380000.0
2008-10-24 15:09:00,3.82177,3.82732,3.81939,3.82474,7880000.0
2008-10-24 15:10:00,3.82341,3.82769,3.81925,3.81925,5250000.0
2008-10-24 15:11:00,3.82942,3.83244,3.82303,3.82303,5250000.0
2008-10-24 15:12:00,3.82651,3.83189,3.82253,3.82253,6010000.0
2008-10-24 15:13:00,3.82455,3.83371,3.82455,3.82984,7130000.0
2008-10-24 15:15:00,3.82645,3.83667,3.82499,3.83667,9000000.0
2008-10-24 15:17:00,3.83026,3.8368,3.83026,3.83258,5250000.0
2008-10-24 15:18:00,3.83413,3.8373,3.83339,3.83728,6750000.0
2008-10-24 15:19:00,3.83354,3.83644,3.83204,3.83394,6750000.0
2008-10-24 15:20:00,3.82604,3.83134,3.82588,3.83068,5640000.0
2008-10-24 15:21:00,3.8237,3.82852,3.81722,3.81722,4140000.0
2008-10-24 15:22:00,3.82569,3.82569,3.81669,3.81754,5630000.0
2008-10-24 15:23:00,3.81998,3.82384,3.81285,3.81959,7140000.0
2008-10-24 15:24:00,3.81884,3.8227,3.81363,3.82071,5260000.0
2008-10-24 15:25:00,3.81719,3.81763,3.80929,3.81531,6000000.0
2008-10-24 15:26:00,3.82008,3.82094,3.81076,3.82094,7140000.0
2008-10-24 15:27:00,3.81367,3.82236,3.81367,3.82236,7880000.0
2008-10-24 15:28:00,3.82245,3.82621,3.81595,3.81996,7880000.0
2008-10-24 15:29:00,3.82307,3.82559,3.8174,3.82116,10890000.0
2008-10-24 15:30:00,3.82028,3.82028,3.8081,3.81697,6390000.0
2008-10-24 15:31:00,3.82219,3.82528,3.81812,3.82321,7510000.0
2008-10-24 15:32:00,3.82787,3.82787,3.81962,3.81998,4130000.0
2008-10-24 15:34:00,3.82707,3.82736,3.82213,3.82293,4510000.0
2008-10-24 15:35:00,3.82729,3.82959,3.82225,3.82959,5630000.0
2008-10-24 15:36:00,3.82908,3.83207,3.82699,3.82749,4880000.0
2008-10-24 15:37:00,3.81884,3.83062,3.81884,3.81995,4890000.0
2008-10-24 15:38:00,3.82337,3.83106,3.82337,3.83053,6380000.0
2008-10-24 15:39:00,3.8246,3.8311,3.8246,3.8311,7130000.0
2008-10-24 15:40:00,3.83634,3.83634,3.82881,3.83406,5630000.0
2008-10-24 15:41:00,3.83451,3.83629,3.82812,3.82981,13510000.0
2008-10-24 15:42:00,3.83508,3.83508,3.82111,3.82745,10880000.0
2008-10-24 15:43:00,3.83185,3.83393,3.82899,3.83149,5630000.0
2008-10-24 15:44:00,3.83084,3.83142,3.82175,3.82943,13890000.0
2008-10-24 15:45:00,3.82101,3.83103,3.82051,3.83057,12750000.0
2008-10-24 15:46:00,3.82857,3.82983,3.82251,3.82336,7140000.0
2008-10-24 15:47:00,3.82627,3.82819,3.81577,3.81863,6750000.0
2008-10-24 15:48:00,3.81811,3.82906,3.81811,3.82768,5250000.0
2008-10-24 15:49:00,3.82777,3.82896,3.8192,3.82695,14250000.0
2008-10-24 15:50:00,3.82721,3.82901,3.81732,3.8272,4880000.0
2008-10-24 15:51:00,3.82116,3.82745,3.82096,3.82358,7130000.0
2008-10-24 15:52:00,3.8268,3.82688,3.81351,3.81611,6000000.0
2008-10-24 15:53:00,3.81506,3.81931,3.811,3.81413,7880000.0
2008-10-24 15:54:00,3.81644,3.81973,3.80861,3.80861,5250000.0
2008-10-24 15:55:00,3.82078,3.82285,3.81051,3.81986,6380000.0
2008-10-24 15:56:00,3.8199,3.82321,3.81881,3.82321,5630000.0
2008-10-24 15:57:00,3.82344,3.82481,3.81965,3.82286,6000000.0
2008-10-24 15:58:00,3.81275,3.82272,3.81275,3.81329,7500000.0
2008-10-24 15:59:00,3.8165,3.81783,3.80951,3.80951,7500000.0
2008-10-24 16:00:00,3.82025,3.82025,3.81132,3.81532,9000000.0
2008-10-24 16:01:00,3.809,3.81997,3.809,3.81474,10880000.0
2008-10-24 16:02:00,3.81668,3.81791,3.81099,3.81286,12380000.0
2008-10-24 16:03:00,3.81548,3.81548,3.80727,3.80727,5640000.0
2008-10-24 16:04:00,3.80464,3.81152,3.80464,3.81152,3000000.0
2008-10-24 16:05:00,3.81796,3.81911,3.81242,3.81795,5250000.0
2008-10-24 16:06:00,3.81914,3.81914,3.8093,3.81087,6000000.0
2008-10-24 16:07:00,3.81257,3.81495,3.80983,3.81495,6380000.0
2008-10-24 16:08:00,3.81039,3.81449,3.80782,3.81449,4510000.0
2008-10-24 16:09:00,3.81223,3.81738,3.80631,3.81619,7500000.0
2008-10-24 16:10:00,3.80811,3.81698,3.80752,3.81313,9000000.0
2008-10-24 16:11:00,3.81744,3.8204,3.80993,3.81925,10510000.0
2008-10-24 16:12:00,3.81164,3.8227,3.81164,3.8227,5250000.0
2008-10-24 16:13:00,3.82226,3.82304,3.81553,3.81888,7510000.0
2008-10-24 16:14:00,3.82176,3.82351,3.81267,3.81414,6000000.0
2008-10-24 16:15:00,3.82641,3.83091,3.81946,3.83091,9010000.0
2008-10-24 16:16:00,3.82266,3.83217,3.82193,3.83217,7130000.0
2008-10-24 16:18:00,3.8335,3.8339,3.83174,3.83295,4880000.0
2008-10-24 16:19:00,3.82773,3.82773,3.82653,3.82653,1500000.0
2008-10-24 16:20:00,3.83047,3.83047,3.82062,3.82766,7500000.0
2008-10-24 16:21:00,3.82901,3.83122,3.82395,3.82771,6750000.0
2008-10-24 16:22:00,3.82663,3.83445,3.82497,3.83278,5630000.0
2008-10-24 16:23:00,3.83074,3.83227,3.82027,3.82992,6750000.0
2008-10-24 16:24:00,3.82608,3.83391,3.82432,3.8292,20630000.0
2008-10-24 16:25:00,3.82353,3.83325,3.82353,3.82646,8250000.0
2008-10-24 16:26:00,3.83003,3.83012,3.82515,3.82901,6750000.0
2008-10-24 16:27:00,3.82347,3.83332,3.82202,3.82556,20260000.0
2008-10-24 16:28:00,3.82335,3.83525,3.82335,3.83075,4880000.0
2008-10-24 16:29:00,3.83187,3.83223,3.82469,3.83223,7500000.0
2008-10-24 16:30:00,3.83608,3.838,3.82983,3.82983,12000000.0
2008-10-24 16:31:00,3.83008,3.83465,3.8282,3.83377,6000000.0
2008-10-24 16:32:00,3.83676,3.83885,3.82864,3.83243,8250000.0
2008-10-24 16:33:00,3.83758,3.83758,3.8232,3.8232,4880000.0
2008-10-24 16:34:00,3.82582,3.82857,3.8227,3.82594,9750000.0
2008-10-24 16:35:00,3.82551,3.83003,3.82551,3.82886,3750000.0
2008-10-24 16:36:00,3.8295,3.8295,3.81691,3.81691,4880000.0
2008-10-24 16:37:00,3.8163,3.82442,3.8163,3.82225,7500000.0
2008-10-24 16:38:00,3.826,3.82719,3.82251,3.82449,4510000.0
2008-10-24 16:39:00,3.81885,3.82699,3.81781,3.82633,5260000.0
2008-10-24 16:40:00,3.82566,3.82576,3.81596,3.82335,6000000.0
2008-10-24 16:42:00,3.82028,3.82803,3.81898,3.82455,7130000.0
2008-10-24 16:43:00,3.82717,3.83032,3.81965,3.81965,6400000.0
2008-10-24 16:44:00,3.82574,3.82971,3.82448,3.82511,6380000.0
2008-10-24 16:45:00,3.83187,3.83312,3.82042,3.82866,11650000.0
2008-10-24 16:46:00,3.8315,3.83195,3.82108,3.83071,5260000.0
2008-10-24 16:47:00,3.82829,3.83231,3.82829,3.8306,7510000.0
2008-10-24 16:49:00,3.82767,3.83236,3.82185,3.82614,6750000.0
2008-10-24 16:50:00,3.83238,3.83238,3.8258,3.8258,6760000.0
2008-10-24 16:51:00,3.83235,3.8335,3.82775,3.8335,7500000.0
2008-10-24 16:52:00,3.83119,3.83746,3.82818,3.83563,7520000.0
2008-10-24 16:53:00,3.83691,3.84763,3.83648,3.84763,6760000.0
2008-10-24 16:54:00,3.83659,3.83958,3.83207,3.83822,7880000.0
2008-10-24 16:55:00,3.83257,3.83632,3.83098,3.83454,7130000.0
2008-10-24 16:56:00,3.84265,3.84835,3.84061,3.84061,7500000.0
2008-10-24 16:57:00,3.8397,3.84233,3.82873,3.83453,7880000.0
2008-10-24 16:58:00,3.82264,3.83037,3.81924,3.82837,8250000.0
2008-10-24 16:59:00,3.82759,3.83515,3.80737,3.82064,12010000.0
2008-10-24 17:00:00,3.8217,3.82762,3.80767,3.80767,12010000.0
2008-10-24 17:01:00,3.82021,3.82021,3.80619,3.80619,16500000.0
2008-10-24 17:02:00,3.81313,3.81719,3.80778,3.8113,7130000.0
2008-10-24 17:04:00,3.81055,3.81413,3.80433,3.80852,8630000.0
2008-10-24 17:05:00,3.81495,3.81495,3.80124,3.80497,6000000.0
2008-10-24 17:06:00,3.81054,3.81304,3.80162,3.8051,12000000.0
2008-10-24 17:07:00,3.81365,3.81365,3.80775,3.81094,6000000.0
2008-10-24 17:09:00,3.81795,3.81871,3.80608,3.80987,6750000.0
2008-10-24 17:10:00,3.80791,3.80884,3.79963,3.80262,6010000.0
2008-10-24 17:11:00,3.80802,3.8105,3.79824,3.79824,7880000.0
2008-10-24 17:12:00,3.80767,3.80793,3.80114,3.80247,6000000.0
2008-10-24 17:13:00,3.80312,3.81117,3.80096,3.80675,8260000.0
2008-10-24 17:14:00,3.80725,3.81291,3.80302,3.80781,6750000.0
2008-10-24 17:15:00,3.80308,3.8075,3.79856,3.80469,6000000.0
2008-10-24 17:17:00,3.80094,3.80814,3.80094,3.80288,6000000.0
2008-10-24 17:18:00,3.80635,3.81054,3.80084,3.80379,7130000.0
2008-10-24 17:19:00,3.80602,3.811,3.79747,3.80119,13130000.0
2008-10-24 17:20:00,3.80551,3.80551,3.79573,3.80276,5250000.0
2008-10-24 17:21:00,3.80303,3.80303,3.79419,3.7998,8250000.0
2008-10-24 17:22:00,3.79909,3.80356,3.79592,3.80356,6380000.0
2008-10-24 17:23:00,3.79835,3.80344,3.79715,3.79827,5250000.0
2008-10-24 17:24:00,3.80129,3.80129,3.79266,3.79905,5630000.0
2008-10-24 17:25:00,3.79836,3.80105,3.79329,3.80105,5260000.0
2008-10-24 17:26:00,3.79946,3.79946,3.78461,3.78505,7500000.0
2008-10-24 17:27:00,3.78561,3.79527,3.78333,3.7868,6380000.0
2008-10-24 17:28:00,3.79675,3.79687,3.78646,3.79434,7880000.0
2008-10-24 17:29:00,3.79111,3.79646,3.78975,3.79246,5250000.0
2008-10-24 17:30:00,3.77831,3.77831,3.76736,3.7719,7510000.0
2008-10-24 17:31:00,3.78449,3.78949,3.77276,3.77276,5260000.0
2008-10-24 17:32:00,3.7712,3.7712,3.76793,3.7712,5250000.0
2008-10-24 17:33:00,3.76923,3.77559,3.76274,3.77229,6750000.0
2008-10-24 17:34:00,3.77573,3.78107,3.76909,3.77127,8250000.0
2008-10-24 17:35:00,3.77381,3.77772,3.77137,3.77137,7880000.0
2008-10-24 17:36:00,3.77079,3.77436,3.76083,3.76083,6380000.0
2008-10-24 17:37:00,3.74924,3.76056,3.73701,3.75812,7880000.0
2008-10-24 17:38:00,3.76064,3.76168,3.75355,3.75355,6000000.0
2008-10-24 17:39:00,3.7526,3.7614,3.74866,3.75798,8250000.0
2008-10-24 17:40:00,3.75767,3.75859,3.74717,3.74717,4880000.0
2008-10-24 17:41:00,3.75867,3.75975,3.75118,3.75975,7130000.0
2008-10-24 17:42:00,3.75408,3.76887,3.75164,3.76887,7880000.0
2008-10-24 17:43:00,3.77592,3.77649,3.76693,3.77623,7140000.0
2008-10-24 17:44:00,3.77558,3.79145,3.76397,3.76515,11640000.0
2008-10-24 17:45:00,3.75809,3.7643,3.75696,3.76178,9750000.0
2008-10-24 17:46:00,3.76052,3.76612,3.75409,3.75513,14630000.0
2008-10-24 17:47:00,3.77184,3.77184,3.75805,3.75805,4510000.0
2008-10-24 17:48:00,3.76539,3.76795,3.76112,3.76795,5630000.0
2008-10-24 17:50:00,3.76623,3.76623,3.75376,3.75376,4500000.0
2008-10-24 17:51:00,3.7676,3.7676,3.75702,3.76107,5250000.0
2008-10-24 17:52:00,3.75976,3.77317,3.75976,3.77317,5250000.0
2008-10-24 17:54:00,3.77519,3.77519,3.76305,3.77264,6010000.0
2008-10-24 17:58:00,3.77351,3.77351,3.7634,3.77184,4510000.0
2008-10-24 17:59:00,3.77017,3.77154,3.76752,3.77112,4880000.0
2008-10-24 18:00:00,3.77382,3.77382,3.76843,3.77359,6760000.0
2008-10-24 18:01:00,3.77741,3.77741,3.76588,3.76588,6010000.0
2008-10-24 18:02:00,3.78743,3.79323,3.78503,3.79131,7510000.0
2008-10-24 18:03:00,3.79267,3.79267,3.78215,3.7827,8630000.0
2008-10-24 18:04:00,3.7781,3.78123,3.77153,3.77153,5630000.0
2008-10-24 18:05:00,3.77903,3.77903,3.76569,3.77514,7890000.0
2008-10-24 18:06:00,3.77643,3.77677,3.76721,3.76759,7500000.0
2008-10-24 18:09:00,3.77309,3.77799,3.77309,3.77552,5250000.0
2008-10-24 18:10:00,3.77171,3.77769,3.76991,3.77689,6380000.0
2008-10-24 18:11:00,3.76958,3.77979,3.76958,3.77013,6380000.0
2008-10-24 18:13:00,3.77071,3.77812,3.76573,3.77183,7510000.0
2008-10-24 18:15:00,3.77821,3.77821,3.77183,3.77543,9000000.0
2008-10-24 18:18:00,3.77474,3.7783,3.76711,3.76986,7880000.0
2008-10-24 18:19:00,3.7731,3.77542,3.76503,3.76954,7510000.0
2008-10-24 18:22:00,3.7703,3.77588,3.76743,3.77521,7130000.0
2008-10-24 18:26:00,3.77664,3.77664,3.77164,3.77164,6750000.0
2008-10-24 18:27:00,3.77432,3.78157,3.77432,3.77925,8250000.0
2008-10-24 18:28:00,3.77831,3.78379,3.77831,3.7828,5250000.0
2008-10-24 18:30:00,3.78526,3.78976,3.7831,3.78651,4880000.0
2008-10-24 18:32:00,3.78398,3.79007,3.78047,3.78827,6000000.0
2008-10-24 18:33:00,3.78269,3.78791,3.78269,3.78791,1130000.0
2008-10-24 18:34:00,3.78493,3.79083,3.78433,3.78433,5260000.0
2008-10-24 18:35:00,3.77622,3.7854,3.77569,3.78023,7510000.0
2008-10-24 18:38:00,3.79333,3.79716,3.78184,3.79306,6380000.0
2008-10-24 18:39:00,3.80041,3.80041,3.78918,3.79853,3760000.0
2008-10-24 18:40:00,3.79997,3.81002,3.79883,3.80064,9010000.0
2008-10-24 18:41:00,3.80609,3.80609,3.79992,3.79992,1880000.0
2008-10-24 18:43:00,3.80463,3.80484,3.79896,3.80117,7880000.0
2008-10-24 18:44:00,3.80035,3.80035,3.78791,3.80002,6000000.0
2008-10-24 18:45:00,3.80068,3.80068,3.79183,3.79917,5250000.0
2008-10-24 18:46:00,3.80008,3.80178,3.79635,3.79921,5250000.0
2008-10-24 18:47:00,3.80372,3.80389,3.79867,3.79867,5250000.0
2008-10-24 18:48:00,3.8038,3.80843,3.80234,3.8053,6000000.0
2008-10-24 18:49:00,3.80496,3.80728,3.79722,3.80364,5250000.0
2008-10-24 18:50:00,3.80433,3.80472,3.79165,3.79165,5630000.0
2008-10-24 18:51:00,3.8027,3.8037,3.7982,3.79852,6000000.0
2008-10-24 18:52:00,3.81019,3.81019,3.79543,3.79543,3000000.0
2008-10-24 18:54:00,3.79992,3.80578,3.79675,3.80398,6750000.0
2008-10-24 18:55:00,3.80691,3.80806,3.79765,3.79981,10130000.0
2008-10-24 18:56:00,3.80832,3.80832,3.79898,3.80176,8250000.0
2008-10-24 19:00:00,3.79822,3.80467,3.79822,3.80467,1500000.0
2008-10-24 19:01:00,3.80699,3.80699,3.79352,3.79352,7500000.0
2008-10-24 19:02:00,3.80189,3.80333,3.79389,3.79859,11630000.0
2008-10-24 19:05:00,3.80579,3.80579,3.79367,3.79941,6750000.0
2008-10-24 19:06:00,3.80469,3.80469,3.79231,3.79729,7500000.0
2008-10-24 19:07:00,3.80279,3.80279,3.79432,3.79432,9000000.0
2008-10-24 19:08:00,3.79749,3.80251,3.79473,3.79473,6000000.0
2008-10-24 19:10:00,3.8024,3.8034,3.79382,3.79864,6750000.0
2008-10-24 19:11:00,3.79964,3.79964,3.78248,3.79595,7500000.0
2008-10-24 19:12:00,3.80154,3.80649,3.79496,3.79496,6000000.0
2008-10-24 19:13:00,3.80291,3.80511,3.79519,3.80005,5250000.0
2008-10-24 19:14:00,3.80306,3.80306,3.79613,3.79955,8250000.0
2008-10-24 19:15:00,3.80297,3.80512,3.79572,3.80107,5250000.0
2008-10-24 19:17:00,3.80728,3.81016,3.79362,3.79362,7500000.0
2008-10-24 19:25:00,3.80546,3.80563,3.7938,3.79999,6750000.0
2008-10-24 19:26:00,3.80568,3.80652,3.80568,3.80652,1500000.0
2008-10-24 19:29:00,3.78799,3.79931,3.78679,3.79931,10130000.0
2008-10-24 19:30:00,3.79971,3.80328,3.79554,3.79795,6000000.0
2008-10-24 19:32:00,3.80649,3.81135,3.79493,3.79493,7500000.0
2008-10-24 19:36:00,3.80987,3.826,3.80669,3.82173,4880000.0
2008-10-24 19:37:00,3.83073,3.83073,3.79903,3.79903,7500000.0
2008-10-24 19:41:00,3.80023,3.80023,3.80023,3.80023,750000.0
2008-10-24 19:42:00,3.80855,3.80875,3.79773,3.79912,7130000.0
2008-10-24 19:45:00,3.80724,3.81255,3.80724,3.81255,3380000.0
2008-10-24 19:48:00,3.81459,3.8164,3.8088,3.8119,4500000.0
2008-10-24 19:49:00,3.82531,3.82531,3.80941,3.8125,7130000.0
2008-10-24 19:50:00,3.80818,3.81852,3.80323,3.80741,12000000.0
2008-10-24 19:52:00,3.81767,3.81989,3.81232,3.81232,5630000.0
2008-10-24 19:53:00,3.82359,3.83444,3.81315,3.81671,7500000.0
2008-10-24 19:54:00,3.82153,3.82262,3.81348,3.81889,12000000.0
2008-10-24 19:57:00,3.82448,3.8313,3.82195,3.82952,5630000.0
2008-10-24 19:58:00,3.84075,3.84075,3.82501,3.82501,5250000.0
2008-10-24 19:59:00,3.81738,3.82261,3.81678,3.81704,13890000.0
2008-10-24 20:00:00,3.82044,3.82044,3.82044,3.82044,760000.0
2008-10-24 20:03:00,3.81558,3.82022,3.81031,3.81761,3000000.0
2008-10-24 20:04:00,3.81337,3.81968,3.80465,3.8058,7130000.0
2008-10-24 20:14:00,3.81245,3.81245,3.80216,3.80216,8250000.0
2008-10-24 20:15:00,3.81287,3.81502,3.80562,3.81097,5250000.0
2008-10-24 20:20:00,3.81409,3.81409,3.80133,3.80315,7500000.0
2008-10-24 20:26:00,3.81441,3.81441,3.802,3.80443,7500000.0
2008-10-24 20:30:00,3.81657,3.81722,3.81172,3.81192,8250000.0
2008-10-24 20:40:00,3.83887,3.83887,3.82416,3.82416,7500000.0
2008-10-24 20:43:00,3.83941,3.83941,3.82697,3.82926,7130000.0
2008-10-24 20:45:00,3.84245,3.84265,3.83163,3.83302,7500000.0
2008-10-24 20:48:00,3.82562,3.82562,3.80925,3.80925,6390000.0
2008-10-24 20:50:00,3.82592,3.82863,3.81949,3.81949,6760000.0
2008-10-24 20:51:00,3.8191,3.8263,3.81605,3.82449,15760000.0
2008-10-24 21:02:00,3.82028,3.82385,3.82028,3.82385,4130000.0
2008-10-24 21:03:00,3.82308,3.82308,3.81071,3.81319,6760000.0
2008-10-24 21:06:00,3.82272,3.82307,3.81354,3.82239,4140000.0
2008-10-24 21:10:00,3.82515,3.82535,3.81433,3.81572,6760000.0
2008-10-24 21:13:00,3.82573,3.83694,3.82573,3.83694,4500000.0
2008-10-24 21:14:00,3.83902,3.83906,3.82962,3.83497,7500000.0
2008-10-24 21:23:00,3.83331,3.83331,3.8208,3.82365,7130000.0
2008-10-24 21:30:00,3.8359,3.8359,3.82176,3.82176,6760000.0
2008-10-24 21:35:00,3.83105,3.83125,3.82023,3.82162,7500000.0
2008-10-24 21:38:00,3.83082,3.83088,3.83082,3.83088,1500000.0
2008-10-24 21:39:00,3.82941,3.82941,3.81693,3.81956,7130000.0
2008-10-24 21:44:00,3.82535,3.83238,3.82535,3.83238,3760000.0
2008-10-24 21:45:00,3.83247,3.83247,3.83247,3.83247,750000.0
2008-10-24 21:55:00,3.83123,3.83366,3.82055,3.8219,7500000.0
2008-10-24 22:00:00,3.83264,3.83285,3.82183,3.82322,7130000.0
2008-10-24 22:05:00,3.82172,3.82172,3.82172,3.82172,760000.0
2008-10-24 22:06:00,3.83355,3.83595,3.82454,3.82479,6390000.0
2008-10-24 22:15:00,3.83765,3.83785,3.82683,3.82822,7130000.0
2008-10-24 22:26:00,3.83692,3.84145,3.8282,3.82975,7500000.0
2008-10-24 22:30:00,3.84214,3.84235,3.83133,3.83272,7500000.0
2008-10-24 22:44:00,3.84285,3.84305,3.83203,3.83342,7130000.0
2008-10-26 23:00:00,3.81905,3.81925,3.80823,3.80962,7130000.0
2008-10-26 23:05:00,3.83009,3.83009,3.81856,3.82037,7500000.0
2008-10-27 00:06:00,3.83067,3.83094,3.81905,3.82067,7500000.0
2008-10-27 00:29:00,3.82601,3.82601,3.82601,3.82601,750000.0
2008-10-27 00:30:00,3.83141,3.83274,3.82131,3.82185,7500000.0
2008-10-27 00:31:00,3.81271,3.81358,3.80265,3.81003,12000000.0
2008-10-27 00:33:00,3.8138,3.8138,3.8013,3.80415,6760000.0
2008-10-27 00:36:00,3.8138,3.8138,3.80134,3.80425,7500000.0
2008-10-27 00:40:00,3.81145,3.81344,3.81145,3.81344,1500000.0
2008-10-27 00:41:00,3.82263,3.82263,3.80417,3.80417,6760000.0
2008-10-27 00:43:00,3.8138,3.8138,3.80132,3.80438,6760000.0
2008-10-27 00:45:00,3.81939,3.82746,3.81173,3.81511,7130000.0
2008-10-27 00:55:00,3.80441,3.81344,3.80441,3.81344,1500000.0
2008-10-27 00:56:00,3.8138,3.8138,3.80135,3.80361,7130000.0
2008-10-27 00:59:00,3.81277,3.81578,3.81277,3.81578,1500000.0
2008-10-27 01:00:00,3.8138,3.8138,3.80139,3.80374,7500000.0
2008-10-27 01:01:00,3.81321,3.81433,3.80463,3.81,12000000.0
2008-10-27 01:03:00,3.80973,3.81307,3.80413,3.80413,1880000.0
2008-10-27 01:04:00,3.8138,3.8138,3.80133,3.80386,6020000.0
2008-10-27 01:09:00,3.81452,3.81452,3.8029,3.80524,7500000.0
2008-10-27 01:15:00,3.81734,3.81755,3.80653,3.80792,6760000.0
2008-10-27 01:19:00,3.8139,3.8139,3.80144,3.8034,7130000.0
2008-10-27 01:30:00,3.81684,3.81705,3.80603,3.80742,7500000.0
2008-10-27 01:43:00,3.81141,3.81578,3.80613,3.81425,5250000.0
2008-10-27 01:44:00,3.81555,3.81908,3.80552,3.80656,7130000.0
2008-10-27 01:45:00,3.81457,3.81677,3.80732,3.81267,12000000.0
2008-10-27 01:48:00,3.81399,3.81399,3.80163,3.80445,7500000.0
2008-10-27 01:53:00,3.81452,3.81452,3.8029,3.80459,7500000.0
2008-10-27 01:55:00,3.81083,3.81511,3.80657,3.81511,2250000.0
2008-10-27 01:56:00,3.81485,3.81505,3.80403,3.80542,7500000.0
2008-10-27 01:57:00,3.81359,3.81598,3.80622,3.81166,12000000.0
2008-10-27 02:01:00,3.81399,3.81399,3.80158,3.80423,7130000.0
2008-10-27 02:15:00,3.81207,3.81638,3.80672,3.81479,11250000.0
2008-10-27 02:23:00,3.81316,3.81335,3.80405,3.80897,7880000.0
2008-10-27 02:25:00,3.81444,3.81444,3.80604,3.80673,6750000.0
2008-10-27 02:27:00,3.81394,3.81394,3.80815,3.81285,6000000.0
2008-10-27 02:29:00,3.81399,3.81399,3.80444,3.8049,4500000.0
2008-10-27 02:30:00,3.81726,3.81726,3.81726,3.81726,750000.0
2008-10-27 02:39:00,3.81365,3.81483,3.80516,3.81459,4510000.0
2008-10-27 02:41:00,3.80609,3.81766,3.80609,3.80759,6000000.0
2008-10-27 02:45:00,3.81478,3.81695,3.80749,3.81524,7880000.0
2008-10-27 02:47:00,3.81173,3.81518,3.81064,3.81437,3750000.0
2008-10-27 02:54:00,3.83067,3.84163,3.82574,3.84143,10880000.0
2008-10-27 02:56:00,3.81422,3.82356,3.81422,3.82147,7140000.0
2008-10-27 03:00:00,3.83027,3.83242,3.82302,3.82837,4890000.0
2008-10-27 03:15:00,3.82487,3.82702,3.81762,3.82487,6750000.0
2008-10-27 03:22:00,3.82622,3.83131,3.82622,3.82926,4890000.0
2008-10-27 03:27:00,3.82451,3.8339,3.82203,3.8318,6760000.0
2008-10-27 03:29:00,3.83242,3.83242,3.82352,3.83037,4130000.0
2008-10-27 03:32:00,3.83124,3.83255,3.82412,3.82561,7500000.0
2008-10-27 03:35:00,3.82554,3.82992,3.82055,3.82491,4510000.0
2008-10-27 03:36:00,3.83023,3.83252,3.82221,3.83108,10510000.0
2008-10-27 03:45:00,3.82708,3.83258,3.82302,3.83113,10160000.0
2008-10-27 03:49:00,3.82969,3.83073,3.82154,3.83073,2630000.0
2008-10-27 03:53:00,3.82904,3.83151,3.82488,3.82488,7500000.0
2008-10-27 04:00:00,3.83037,3.83283,3.82327,3.8314,9750000.0
2008-10-27 04:03:00,3.82971,3.82971,3.8196,3.82485,6750000.0
2008-10-27 04:14:00,3.82282,3.83306,3.82282,3.83146,3750000.0
2008-10-27 04:15:00,3.82572,3.83148,3.82572,3.83148,1500000.0
2008-10-27 04:16:00,3.82572,3.8259,3.82572,3.8259,1500000.0
2008-10-27 04:17:00,3.83163,3.83163,3.83065,3.83065,1130000.0
2008-10-27 04:18:00,3.83082,3.83082,3.82535,3.82977,4500000.0
2008-10-27 04:23:00,3.82691,3.83323,3.82691,3.829,7130000.0
2008-10-27 04:24:00,3.82671,3.83252,3.82134,3.83194,5260000.0
2008-10-27 04:30:00,3.82764,3.83252,3.82312,3.82605,14250000.0
2008-10-27 04:45:00,3.82473,3.82692,3.81752,3.82184,8630000.0
2008-10-27 04:47:00,3.83019,3.83052,3.82924,3.83052,3750000.0
2008-10-27 04:48:00,3.82919,3.82968,3.82493,3.82637,4130000.0
2008-10-27 05:00:00,3.82791,3.83227,3.82462,3.82462,10130000.0
2008-10-27 05:13:00,3.82861,3.83022,3.82223,3.82722,10130000.0
2008-10-27 05:15:00,3.83222,3.83227,3.82098,3.83222,13130000.0
2008-10-27 05:18:00,3.83284,3.83502,3.82329,3.82329,6000000.0
2008-10-27 05:19:00,3.82162,3.83102,3.82162,3.82742,9000000.0
2008-10-27 05:20:00,3.82187,3.83288,3.82187,3.83055,5250000.0
2008-10-27 05:21:00,3.82673,3.83249,3.82251,3.82813,7880000.0
2008-10-27 05:23:00,3.82788,3.83248,3.82258,3.83063,6000000.0
2008-10-27 05:27:00,3.82896,3.83109,3.82572,3.82945,4500000.0
2008-10-27 05:30:00,3.82735,3.82755,3.81653,3.81792,7130000.0
2008-10-27 05:37:00,3.83087,3.83087,3.82107,3.83081,7890000.0
2008-10-27 05:41:00,3.8295,3.8312,3.82519,3.82865,7130000.0
2008-10-27 05:42:00,3.82789,3.83139,3.8212,3.83044,4500000.0
2008-10-27 05:43:00,3.82817,3.82817,3.82125,3.82125,1130000.0
2008-10-27 05:44:00,3.82292,3.83233,3.82292,3.82292,4130000.0
2008-10-27 05:57:00,3.82941,3.82941,3.81692,3.81946,7130000.0
2008-10-27 06:00:00,3.83204,3.83225,3.82123,3.82262,7500000.0
2008-10-27 06:02:00,3.82627,3.83139,3.82298,3.82985,4500000.0
2008-10-27 06:11:00,3.83081,3.83081,3.8256,3.83022,3750000.0
2008-10-27 06:12:00,3.8304,3.83042,3.82513,3.82534,4500000.0
2008-10-27 06:15:00,3.83242,3.83242,3.82302,3.83176,14630000.0
2008-10-27 06:29:00,3.83477,3.83589,3.82653,3.83283,6750000.0
2008-10-27 06:43:00,3.82284,3.83555,3.82284,3.83195,8250000.0
2008-10-27 06:45:00,3.82724,3.83232,3.82292,3.83089,16880000.0
2008-10-27 06:46:00,3.82955,3.83095,3.82567,3.82568,4890000.0
2008-10-27 06:47:00,3.83058,3.83058,3.82051,3.82803,5630000.0
2008-10-27 07:00:00,3.83168,3.83258,3.82302,3.83082,16880000.0
2008-10-27 07:04:00,3.82732,3.82949,3.82152,3.82152,4510000.0
2008-10-27 07:05:00,3.82659,3.83133,3.82162,3.82646,6000000.0
2008-10-27 07:07:00,3.83021,3.83021,3.81947,3.82391,10130000.0
2008-10-27 07:11:00,3.82972,3.83102,3.82566,3.83072,3000000.0
2008-10-27 07:15:00,3.82631,3.83462,3.8236,3.82885,30000000.0
2008-10-27 07:16:00,3.83548,3.84739,3.83548,3.83846,7500000.0
2008-10-27 07:17:00,3.84013,3.84064,3.83974,3.83974,2250000.0
2008-10-27 07:18:00,3.83395,3.84198,3.83035,3.83432,8250000.0
2008-10-27 07:19:00,3.83839,3.84002,3.83034,3.83993,5250000.0
2008-10-27 07:20:00,3.83732,3.84113,3.83423,3.83717,7500000.0
2008-10-27 07:21:00,3.84014,3.8408,3.84014,3.8408,1500000.0
2008-10-27 07:24:00,3.83977,3.84225,3.83189,3.84023,4510000.0
2008-10-27 07:26:00,3.83941,3.83941,3.82693,3.8296,7130000.0
2008-10-27 07:28:00,3.83967,3.83967,3.83588,3.83945,5630000.0
2008-10-27 07:30:00,3.84148,3.84148,3.8286,3.83362,12380000.0
2008-10-27 07:40:00,3.83272,3.84516,3.83272,3.83805,10130000.0
2008-10-27 07:42:00,3.83734,3.84418,3.83734,3.84153,6000000.0
2008-10-27 07:45:00,3.8416,3.8416,3.83025,3.83151,7500000.0
2008-10-27 07:54:00,3.84651,3.84651,3.83215,3.83773,4520000.0
2008-10-27 07:55:00,3.83741,3.83741,3.83735,3.83735,1130000.0
2008-10-27 08:00:00,3.84152,3.84212,3.83212,3.8415,11270000.0
2008-10-27 08:01:00,3.84042,3.84061,3.83552,3.84061,6390000.0
2008-10-27 08:03:00,3.83573,3.84032,3.82658,3.82658,4500000.0
2008-10-27 08:04:00,3.83271,3.83271,3.82245,3.82795,7130000.0
2008-10-27 08:06:00,3.82263,3.83249,3.82258,3.83249,6760000.0
2008-10-27 08:07:00,3.82923,3.83759,3.81109,3.81109,7130000.0
2008-10-27 08:08:00,3.80412,3.81407,3.80412,3.81209,3750000.0
2008-10-27 08:10:00,3.8114,3.81657,3.80042,3.80042,7500000.0
2008-10-27 08:15:00,3.80703,3.81307,3.80312,3.81294,21780000.0
2008-10-27 08:30:00,3.81407,3.81552,3.80537,3.80537,8630000.0
2008-10-27 08:33:00,3.81001,3.81001,3.80361,3.80603,4880000.0
2008-10-27 08:37:00,3.8109,3.81097,3.80584,3.81092,5250000.0
2008-10-27 08:38:00,3.81018,3.81178,3.802,3.81125,8270000.0
2008-10-27 08:45:00,3.81276,3.81276,3.80242,3.80764,9760000.0
2008-10-27 08:47:00,3.81227,3.81599,3.80662,3.80662,7500000.0
2008-10-27 08:49:00,3.81227,3.81602,3.80523,3.81459,11250000.0
2008-10-27 08:50:00,3.81531,3.81531,3.80618,3.81487,7500000.0
2008-10-27 08:55:00,3.81508,3.81508,3.80355,3.80554,7130000.0
2008-10-27 08:58:00,3.80652,3.81232,3.80652,3.81232,1500000.0
2008-10-27 08:59:00,3.8133,3.81536,3.80578,3.81019,6000000.0
2008-10-27 09:00:00,3.8145,3.81802,3.80727,3.81401,19140000.0
2008-10-27 09:01:00,3.82662,3.83623,3.82662,3.83085,7500000.0
2008-10-27 09:12:00,3.80901,3.81608,3.80523,3.81608,7500000.0
2008-10-27 09:13:00,3.81147,3.8174,3.81141,3.81141,6390000.0
2008-10-27 09:14:00,3.81628,3.82038,3.81553,3.82036,4880000.0
2008-10-27 09:15:00,3.82244,3.82868,3.81434,3.82336,8260000.0
2008-10-27 09:16:00,3.81634,3.82121,3.81628,3.81628,4510000.0
2008-10-27 09:17:00,3.81839,3.82696,3.81839,3.82244,5630000.0
2008-10-27 09:18:00,3.81909,3.82112,3.81196,3.81949,7130000.0
2008-10-27 09:19:00,3.81787,3.82198,3.81174,3.81174,6760000.0
2008-10-27 09:22:00,3.82976,3.83551,3.82449,3.83527,8260000.0
2008-10-27 09:23:00,3.83556,3.83587,3.82317,3.82686,4880000.0
2008-10-27 09:24:00,3.82378,3.83547,3.82378,3.83242,8250000.0
2008-10-27 09:26:00,3.83344,3.83344,3.82022,3.82473,12760000.0
2008-10-27 09:30:00,3.8331,3.83357,3.82585,3.82737,6760000.0
2008-10-27 09:31:00,3.83159,3.83159,3.81903,3.81995,7130000.0
2008-10-27 09:32:00,3.83442,3.83874,3.83183,3.83466,7880000.0
2008-10-27 09:33:00,3.83437,3.83764,3.82774,3.82774,5250000.0
2008-10-27 09:34:00,3.83081,3.83406,3.82585,3.83381,6010000.0
2008-10-27 09:35:00,3.82923,3.83777,3.82511,3.82942,10890000.0
2008-10-27 09:36:00,3.83792,3.84324,3.83626,3.84172,6380000.0
2008-10-27 09:37:00,3.84285,3.84691,3.83746,3.83942,5260000.0
2008-10-27 09:38:00,3.84049,3.84049,3.8329,3.83416,5640000.0
2008-10-27 09:39:00,3.83352,3.83688,3.82567,3.82567,7880000.0
2008-10-27 09:40:00,3.83138,3.83788,3.82706,3.82706,8250000.0
2008-10-27 09:41:00,3.83605,3.83783,3.8319,3.83581,6000000.0
2008-10-27 09:42:00,3.83557,3.83587,3.83055,3.83083,5630000.0
2008-10-27 09:43:00,3.83597,3.83648,3.83072,3.83072,5630000.0
2008-10-27 09:45:00,3.83671,3.83725,3.8259,3.83483,11640000.0
2008-10-27 09:46:00,3.83427,3.83893,3.83398,3.83763,5630000.0
2008-10-27 09:47:00,3.83081,3.8372,3.82549,3.83582,7500000.0
2008-10-27 09:48:00,3.82867,3.83939,3.82867,3.83677,6000000.0
2008-10-27 09:49:00,3.84123,3.84123,3.83292,3.83292,5250000.0
2008-10-27 09:50:00,3.84313,3.84313,3.83598,3.83713,6380000.0
2008-10-27 09:51:00,3.83212,3.84392,3.83212,3.84286,6750000.0
2008-10-27 09:52:00,3.84372,3.84421,3.84112,3.84159,5630000.0
2008-10-27 09:53:00,3.84371,3.84421,3.83855,3.84161,7880000.0
2008-10-27 09:54:00,3.8431,3.84551,3.83492,3.83492,6760000.0
2008-10-27 09:55:00,3.84435,3.84594,3.83637,3.84337,8630000.0
2008-10-27 09:56:00,3.84729,3.85455,3.8431,3.84797,6000000.0
2008-10-27 09:57:00,3.85531,3.86175,3.84721,3.84721,6760000.0
2008-10-27 09:58:00,3.85623,3.85945,3.85046,3.85736,7880000.0
2008-10-27 09:59:00,3.85047,3.85933,3.84717,3.85933,8250000.0
2008-10-27 10:00:00,3.85558,3.85981,3.84853,3.85975,15750000.0
2008-10-27 10:01:00,3.85864,3.86205,3.85096,3.86142,7880000.0
2008-10-27 10:02:00,3.85255,3.86473,3.85255,3.86049,4880000.0
2008-10-27 10:03:00,3.85938,3.85938,3.84827,3.85304,6000000.0
2008-10-27 10:04:00,3.85954,3.86184,3.84976,3.85936,8250000.0
2008-10-27 10:05:00,3.86065,3.86367,3.8513,3.86363,5250000.0
2008-10-27 10:06:00,3.86395,3.86443,3.8549,3.86329,7130000.0
2008-10-27 10:08:00,3.85954,3.86332,3.84897,3.8537,6750000.0
2008-10-27 10:09:00,3.85438,3.86177,3.85438,3.86154,5250000.0
2008-10-27 10:10:00,3.86007,3.86569,3.86007,3.86427,6000000.0
2008-10-27 10:11:00,3.86309,3.86366,3.85149,3.86263,7880000.0
2008-10-27 10:12:00,3.86295,3.86295,3.85362,3.86146,5250000.0
2008-10-27 10:13:00,3.8582,3.86346,3.8582,3.8625,5250000.0
2008-10-27 10:14:00,3.85857,3.8634,3.8573,3.85841,5630000.0
2008-10-27 10:15:00,3.86038,3.86561,3.85801,3.86241,8250000.0
2008-10-27 10:16:00,3.86064,3.86138,3.85103,3.85902,6750000.0
2008-10-27 10:17:00,3.85347,3.86797,3.85312,3.85773,6000000.0
2008-10-27 10:19:00,3.8622,3.8622,3.85776,3.85948,6010000.0
2008-10-27 10:20:00,3.85475,3.86227,3.85137,3.85837,19150000.0
2008-10-27 10:21:00,3.86235,3.86799,3.85609,3.86799,4880000.0
2008-10-27 10:22:00,3.86296,3.86764,3.86214,3.86214,7880000.0
2008-10-27 10:23:00,3.86129,3.86813,3.85902,3.86073,7130000.0
2008-10-27 10:24:00,3.85991,3.86782,3.85878,3.86291,19520000.0
2008-10-27 10:25:00,3.86126,3.86933,3.85921,3.86933,7880000.0
2008-10-27 10:26:00,3.87038,3.87104,3.86267,3.86969,8250000.0
2008-10-27 10:27:00,3.86786,3.86843,3.8637,3.86825,5630000.0
2008-10-27 10:28:00,3.86848,3.86854,3.86159,3.86686,4880000.0
2008-10-27 10:29:00,3.86782,3.8687,3.86163,3.86551,7880000.0
2008-10-27 10:30:00,3.85908,3.87133,3.85908,3.86237,18380000.0
2008-10-27 10:31:00,3.86718,3.86741,3.85809,3.86685,4880000.0
2008-10-27 10:32:00,3.85825,3.86768,3.85825,3.86701,5630000.0
2008-10-27 10:33:00,3.85993,3.86702,3.85962,3.86702,8250000.0
2008-10-27 10:34:00,3.86737,3.8675,3.86233,3.86564,6760000.0
2008-10-27 10:35:00,3.86566,3.86948,3.86016,3.86867,6000000.0
2008-10-27 10:36:00,3.8647,3.86662,3.8559,3.86134,8250000.0
2008-10-27 10:37:00,3.86795,3.86875,3.85921,3.86742,7880000.0
2008-10-27 10:38:00,3.86185,3.87252,3.86052,3.86918,20260000.0
2008-10-27 10:39:00,3.87287,3.87287,3.86463,3.86852,6750000.0
2008-10-27 10:40:00,3.86475,3.87304,3.86222,3.86516,7130000.0
2008-10-27 10:41:00,3.86139,3.86995,3.86139,3.86936,5250000.0
2008-10-27 10:42:00,3.86414,3.86703,3.85836,3.85988,5630000.0
2008-10-27 10:43:00,3.86533,3.86754,3.85595,3.86464,5260000.0
2008-10-27 10:44:00,3.86651,3.87104,3.86245,3.86938,7500000.0
2008-10-27 10:45:00,3.8653,3.87085,3.86463,3.86512,7130000.0
2008-10-27 10:46:00,3.86386,3.87162,3.86072,3.86855,7140000.0
2008-10-27 10:47:00,3.86748,3.86864,3.86138,3.86667,5630000.0
2008-10-27 10:48:00,3.86526,3.86591,3.85775,3.86271,4510000.0
2008-10-27 10:49:00,3.86684,3.86768,3.85887,3.86742,4140000.0
2008-10-27 10:50:00,3.86631,3.86893,3.8571,3.86803,7130000.0
2008-10-27 10:51:00,3.86449,3.8698,3.86143,3.86143,7130000.0
2008-10-27 10:52:00,3.86835,3.86911,3.86294,3.86294,6760000.0
2008-10-27 10:53:00,3.86519,3.8686,3.86315,3.8686,5630000.0
2008-10-27 10:54:00,3.86975,3.86975,3.86375,3.86422,4880000.0
2008-10-27 10:55:00,3.87004,3.87004,3.86054,3.86116,6400000.0
2008-10-27 10:56:00,3.86143,3.86643,3.8564,3.86643,7130000.0
2008-10-27 10:57:00,3.86738,3.86738,3.85783,3.86491,6000000.0
2008-10-27 10:58:00,3.86381,3.8669,3.85732,3.86612,8250000.0
2008-10-27 10:59:00,3.85641,3.86773,3.85641,3.86183,6390000.0
2008-10-27 11:00:00,3.86536,3.86613,3.85804,3.86406,8650000.0
2008-10-27 11:02:00,3.86474,3.86474,3.85832,3.86469,4510000.0
2008-10-27 11:03:00,3.86431,3.8648,3.85373,3.864,9760000.0
2008-10-27 11:04:00,3.86167,3.86335,3.85639,3.85759,4150000.0
2008-10-27 11:05:00,3.86125,3.86427,3.85409,3.85409,9000000.0
2008-10-27 11:06:00,3.86325,3.86325,3.84812,3.85586,6380000.0
2008-10-27 11:07:00,3.85104,3.85627,3.84696,3.84808,7140000.0
2008-10-27 11:08:00,3.85018,3.85671,3.84673,3.85588,6000000.0
2008-10-27 11:09:00,3.85603,3.85908,3.85205,3.85383,8260000.0
2008-10-27 11:10:00,3.85429,3.85558,3.84519,3.85402,6380000.0
2008-10-27 11:11:00,3.85709,3.85767,3.85237,3.85569,5250000.0
2008-10-27 11:12:00,3.85537,3.85739,3.84702,3.84702,6760000.0
2008-10-27 11:13:00,3.84866,3.85113,3.84478,3.84921,10130000.0
2008-10-27 11:14:00,3.84812,3.84824,3.8373,3.8461,5250000.0
2008-10-27 11:15:00,3.84419,3.85027,3.84082,3.84626,9380000.0
2008-10-27 11:16:00,3.84621,3.84858,3.84022,3.8449,7510000.0
2008-10-27 11:17:00,3.84785,3.84785,3.8393,3.84218,7510000.0
2008-10-27 11:18:00,3.83831,3.84837,3.83831,3.84252,8630000.0
2008-10-27 11:19:00,3.84693,3.84827,3.84009,3.84698,5630000.0
2008-10-27 11:20:00,3.84693,3.84855,3.84236,3.84778,7880000.0
2008-10-27 11:21:00,3.84881,3.84957,3.83724,3.84583,8250000.0
2008-10-27 11:22:00,3.84231,3.84255,3.83632,3.83934,6750000.0
2008-10-27 11:23:00,3.84103,3.84103,3.83257,3.83878,4500000.0
2008-10-27 11:24:00,3.83802,3.83802,3.82061,3.83031,12390000.0
2008-10-27 11:25:00,3.82917,3.83315,3.82573,3.82993,7130000.0
2008-10-27 11:26:00,3.82221,3.83026,3.81863,3.83026,6760000.0
2008-10-27 11:27:00,3.82537,3.8296,3.81938,3.82851,6760000.0
2008-10-27 11:28:00,3.82854,3.83088,3.81847,3.82353,6000000.0
2008-10-27 11:29:00,3.8226,3.82346,3.81372,3.81372,4880000.0
2008-10-27 11:30:00,3.81661,3.81723,3.81179,3.81179,7130000.0
2008-10-27 11:31:00,3.80964,3.81465,3.80724,3.81324,6380000.0
2008-10-27 11:32:00,3.81278,3.81278,3.80651,3.81174,5630000.0
2008-10-27 11:33:00,3.8121,3.81318,3.80658,3.80658,5260000.0
2008-10-27 11:34:00,3.814,3.814,3.80234,3.81119,6390000.0
2008-10-27 11:35:00,3.79714,3.8095,3.79714,3.80029,8250000.0
2008-10-27 11:36:00,3.79584,3.80171,3.79204,3.80001,6010000.0
2008-10-27 11:37:00,3.79696,3.80427,3.79365,3.80246,6000000.0
2008-10-27 11:38:00,3.80118,3.80824,3.7969,3.79927,8640000.0
2008-10-27 11:39:00,3.80589,3.81164,3.80202,3.80658,7880000.0
2008-10-27 11:40:00,3.80955,3.81224,3.80213,3.80736,7130000.0
2008-10-27 11:41:00,3.80767,3.81211,3.80178,3.80178,6000000.0
2008-10-27 11:42:00,3.8088,3.80954,3.80102,3.80102,4510000.0
2008-10-27 11:43:00,3.80483,3.81099,3.80483,3.81013,6750000.0
2008-10-27 11:44:00,3.80993,3.81426,3.8014,3.81426,15000000.0
2008-10-27 11:45:00,3.81188,3.81309,3.80764,3.81091,13140000.0
2008-10-27 11:46:00,3.81211,3.8137,3.80423,3.8137,4880000.0
2008-10-27 11:47:00,3.80804,3.81301,3.80354,3.80649,6010000.0
2008-10-27 11:48:00,3.81183,3.81405,3.80505,3.81381,5250000.0
2008-10-27 11:49:00,3.81402,3.81402,3.80835,3.81038,6380000.0
2008-10-27 11:50:00,3.81354,3.8169,3.80743,3.80971,6760000.0
2008-10-27 11:51:00,3.81475,3.81475,3.80845,3.81379,7130000.0
2008-10-27 11:52:00,3.81217,3.81375,3.80801,3.81354,5250000.0
2008-10-27 11:53:00,3.80823,3.8214,3.80306,3.8214,6380000.0
2008-10-27 11:54:00,3.82251,3.82364,3.81719,3.81719,5630000.0
2008-10-27 11:55:00,3.82101,3.8222,3.81185,3.81784,6380000.0
2008-10-27 11:56:00,3.82248,3.82347,3.817,3.82196,4880000.0
2008-10-27 11:57:00,3.81846,3.8254,3.81846,3.81885,5630000.0
2008-10-27 11:58:00,3.81901,3.82741,3.81901,3.82377,7880000.0
2008-10-27 11:59:00,3.8286,3.82959,3.82411,3.82935,4510000.0
2008-10-27 12:00:00,3.82712,3.83164,3.82568,3.82733,9010000.0
2008-10-27 12:01:00,3.82845,3.83106,3.82845,3.82956,6380000.0
2008-10-27 12:02:00,3.83105,3.83734,3.82995,3.83377,7880000.0
2008-10-27 12:03:00,3.82643,3.83458,3.82643,3.82927,7510000.0
2008-10-27 12:04:00,3.83148,3.83785,3.82674,3.83785,6750000.0
2008-10-27 12:05:00,3.83261,3.83505,3.82433,3.83193,5250000.0
2008-10-27 12:06:00,3.82533,3.83125,3.82533,3.82968,8260000.0
2008-10-27 12:07:00,3.82634,3.83031,3.82373,3.82373,5250000.0
2008-10-27 12:08:00,3.83078,3.83078,3.81764,3.82247,4880000.0
2008-10-27 12:10:00,3.82356,3.83071,3.82217,3.8306,9000000.0
2008-10-27 12:11:00,3.82641,3.83116,3.82641,3.82994,4500000.0
2008-10-27 12:12:00,3.83175,3.83175,3.82543,3.82928,4880000.0
2008-10-27 12:13:00,3.82834,3.83213,3.82834,3.83147,5250000.0
2008-10-27 12:14:00,3.83311,3.83366,3.83049,3.83122,7500000.0
2008-10-27 12:15:00,3.83177,3.83206,3.82374,3.82725,11630000.0
2008-10-27 12:16:00,3.82975,3.83023,3.82532,3.82742,6380000.0
2008-10-27 12:19:00,3.83088,3.83237,3.83031,3.83237,5250000.0
2008-10-27 12:20:00,3.83051,3.83093,3.82007,3.83093,8630000.0
2008-10-27 12:21:00,3.83331,3.83435,3.8325,3.8325,5250000.0
2008-10-27 12:22:00,3.82706,3.8369,3.82687,3.82687,6030000.0
2008-10-27 12:23:00,3.83548,3.83548,3.83191,3.83191,1500000.0
2008-10-27 12:24:00,3.8361,3.8361,3.83101,3.83521,5270000.0
2008-10-27 12:25:00,3.83073,3.83688,3.82993,3.8338,10510000.0
2008-10-27 12:26:00,3.8332,3.8358,3.82868,3.83428,6390000.0
2008-10-27 12:27:00,3.83812,3.84056,3.83138,3.83685,5260000.0
2008-10-27 12:28:00,3.83837,3.83837,3.83273,3.8355,6020000.0
2008-10-27 12:29:00,3.83218,3.83824,3.83218,3.83824,4890000.0
2008-10-27 12:30:00,3.82978,3.84022,3.82913,3.83213,17300000.0
2008-10-27 12:32:00,3.8381,3.8381,3.8321,3.83525,6760000.0
2008-10-27 12:33:00,3.83348,3.83837,3.8301,3.83633,4890000.0
2008-10-27 12:34:00,3.83618,3.83752,3.83116,3.83752,5630000.0
2008-10-27 12:35:00,3.83836,3.83836,3.82719,3.83821,10130000.0
2008-10-27 12:36:00,3.83979,3.83979,3.82828,3.83829,6380000.0
2008-10-27 12:37:00,3.83691,3.83823,3.83205,3.83205,7880000.0
2008-10-27 12:39:00,3.83529,3.83663,3.82545,3.82935,7130000.0
2008-10-27 12:40:00,3.83443,3.83491,3.82765,3.83478,6380000.0
2008-10-27 12:41:00,3.83156,3.83529,3.82597,3.83494,5640000.0
2008-10-27 12:42:00,3.83343,3.83967,3.82784,3.83716,7880000.0
2008-10-27 12:43:00,3.8288,3.83217,3.82177,3.82177,6760000.0
2008-10-27 12:44:00,3.83448,3.83448,3.82381,3.827,7880000.0
2008-10-27 12:45:00,3.83548,3.83567,3.82646,3.8344,14260000.0
2008-10-27 12:46:00,3.82498,3.83447,3.82498,3.83253,12780000.0
2008-10-27 12:47:00,3.82388,3.83328,3.82388,3.83328,7880000.0
2008-10-27 12:48:00,3.83403,3.8385,3.83217,3.83242,10520000.0
2008-10-27 12:49:00,3.83491,3.83654,3.83078,3.83155,7890000.0
2008-10-27 12:50:00,3.82805,3.83776,3.82805,3.83738,5630000.0
2008-10-27 12:51:00,3.83648,3.83748,3.82889,3.83587,4500000.0
2008-10-27 12:52:00,3.83886,3.84068,3.8278,3.84068,5630000.0
2008-10-27 12:53:00,3.84298,3.84298,3.83506,3.83506,4880000.0
2008-10-27 12:54:00,3.84215,3.84295,3.83521,3.83521,6010000.0
2008-10-27 12:55:00,3.83816,3.83938,3.8277,3.8392,8630000.0
2008-10-27 12:56:00,3.83502,3.84177,3.83147,3.83262,6760000.0
2008-10-27 12:57:00,3.83806,3.83806,3.82846,3.83712,8250000.0
2008-10-27 12:58:00,3.83831,3.83875,3.83196,3.83769,5250000.0
2008-10-27 12:59:00,3.83881,3.83881,3.83261,3.83672,7880000.0
2008-10-27 13:00:00,3.82802,3.83961,3.82585,3.8333,13130000.0
2008-10-27 13:01:00,3.83453,3.83515,3.82561,3.83515,6000000.0
2008-10-27 13:02:00,3.83,3.8344,3.8292,3.83088,5260000.0
2008-10-27 13:03:00,3.82808,3.83197,3.82678,3.83086,6390000.0
2008-10-27 13:05:00,3.83164,3.83283,3.82785,3.82903,6000000.0
2008-10-27 13:06:00,3.82942,3.83272,3.82361,3.82361,4880000.0
2008-10-27 13:07:00,3.82823,3.83352,3.82374,3.829,8260000.0
2008-10-27 13:08:00,3.82796,3.83323,3.82629,3.8324,6750000.0
2008-10-27 13:09:00,3.83199,3.83199,3.82206,3.82458,6750000.0
2008-10-27 13:10:00,3.83068,3.83068,3.82633,3.82851,6010000.0
2008-10-27 13:11:00,3.82584,3.82842,3.82156,3.82365,7130000.0
2008-10-27 13:12:00,3.82671,3.82801,3.81272,3.81655,7510000.0
2008-10-27 13:13:00,3.81266,3.82024,3.80909,3.80909,4880000.0
2008-10-27 13:14:00,3.8114,3.82175,3.8114,3.81856,4510000.0
2008-10-27 13:15:00,3.81863,3.82164,3.81387,3.81866,7130000.0
2008-10-27 13:16:00,3.81848,3.81848,3.80886,3.81404,5640000.0
2008-10-27 13:17:00,3.81308,3.81677,3.80673,3.81505,6390000.0
2008-10-27 13:18:00,3.81433,3.81571,3.80821,3.81028,6000000.0
2008-10-27 13:19:00,3.81518,3.81518,3.80531,3.8117,7510000.0
2008-10-27 13:20:00,3.82132,3.82132,3.80868,3.80868,5250000.0
2008-10-27 13:21:00,3.81301,3.81433,3.80636,3.80636,7130000.0
2008-10-27 13:22:00,3.8153,3.81626,3.80957,3.80988,8250000.0
2008-10-27 13:23:00,3.81188,3.8157,3.80936,3.81373,5630000.0
2008-10-27 13:24:00,3.81637,3.81736,3.80727,3.81458,8250000.0
2008-10-27 13:25:00,3.80973,3.81246,3.80301,3.81132,7130000.0
2008-10-27 13:26:00,3.81049,3.81231,3.80417,3.80417,6750000.0
2008-10-27 13:27:00,3.81162,3.81168,3.80083,3.81162,6020000.0
2008-10-27 13:28:00,3.81261,3.8137,3.80246,3.8135,6750000.0
2008-10-27 13:29:00,3.8086,3.81444,3.80538,3.81004,4880000.0
2008-10-27 13:30:00,3.81407,3.81517,3.806,3.81517,6750000.0
2008-10-27 13:31:00,3.80844,3.81344,3.80795,3.80795,7500000.0
2008-10-27 13:32:00,3.81177,3.8137,3.80701,3.80915,6750000.0
2008-10-27 13:33:00,3.81451,3.81451,3.80357,3.8101,6750000.0
2008-10-27 13:34:00,3.80549,3.8107,3.80094,3.80693,11250000.0
2008-10-27 13:35:00,3.8012,3.81,3.8012,3.81,6010000.0
2008-10-27 13:37:00,3.80613,3.80993,3.80471,3.80471,6000000.0
2008-10-27 13:38:00,3.80851,3.81184,3.80349,3.80349,8250000.0
2008-10-27 13:39:00,3.80553,3.80553,3.79615,3.79951,7500000.0
2008-10-27 13:40:00,3.79073,3.80116,3.79073,3.79997,7880000.0
2008-10-27 13:41:00,3.80188,3.80262,3.79586,3.80262,6380000.0
2008-10-27 13:42:00,3.80149,3.80265,3.79456,3.79648,7500000.0
2008-10-27 13:43:00,3.80042,3.80779,3.80042,3.80225,7880000.0
2008-10-27 13:44:00,3.80305,3.80901,3.80047,3.80396,10510000.0
2008-10-27 13:45:00,3.80319,3.81179,3.79969,3.81179,11640000.0
2008-10-27 13:46:00,3.81308,3.81308,3.80579,3.81159,6380000.0
2008-10-27 13:47:00,3.8109,3.81681,3.80439,3.81255,6750000.0
2008-10-27 13:48:00,3.80583,3.81385,3.80583,3.81385,5250000.0
2008-10-27 13:49:00,3.81502,3.82044,3.81013,3.81013,6380000.0
2008-10-27 13:50:00,3.81647,3.82104,3.81612,3.81812,9380000.0
2008-10-27 13:51:00,3.82113,3.82113,3.81044,3.81886,9750000.0
2008-10-27 13:52:00,3.81856,3.82074,3.81487,3.81911,6380000.0
2008-10-27 13:53:00,3.81457,3.82027,3.81457,3.81984,5630000.0
2008-10-27 13:54:00,3.81417,3.81977,3.81334,3.81849,10130000.0
2008-10-27 13:55:00,3.81327,3.81959,3.81327,3.81838,7510000.0
2008-10-27 13:56:00,3.81287,3.82021,3.81215,3.81692,6760000.0
2008-10-27 13:57:00,3.81205,3.81843,3.81162,3.81843,6380000.0
2008-10-27 13:58:00,3.81831,3.81906,3.81294,3.8183,7130000.0
2008-10-27 13:59:00,3.81913,3.82111,3.8084,3.8084,6760000.0
2008-10-27 14:00:00,3.81906,3.81906,3.81719,3.81719,1500000.0
2008-10-27 14:01:00,3.81871,3.81894,3.81332,3.81792,5250000.0
2008-10-27 14:02:00,3.81822,3.81989,3.81729,3.81965,5630000.0
2008-10-27 14:07:00,3.81717,3.82468,3.81315,3.81315,6010000.0
2008-10-27 14:08:00,3.81662,3.82212,3.81605,3.82212,3750000.0
2008-10-27 14:09:00,3.81552,3.82308,3.81368,3.81859,6000000.0
2008-10-27 14:10:00,3.81619,3.81923,3.81373,3.81619,6000000.0
2008-10-27 14:11:00,3.82211,3.82211,3.8117,3.81738,7130000.0
2008-10-27 14:12:00,3.82362,3.82362,3.81449,3.81894,6000000.0
2008-10-27 14:13:00,3.82172,3.82586,3.81908,3.82559,5260000.0
2008-10-27 14:14:00,3.82341,3.82844,3.82267,3.82268,6000000.0
2008-10-27 14:15:00,3.82651,3.82651,3.82651,3.82651,750000.0
2008-10-27 14:16:00,3.82527,3.82673,3.82182,3.82319,6000000.0
2008-10-27 14:17:00,3.82818,3.82818,3.82102,3.82102,1500000.0
2008-10-27 14:18:00,3.82208,3.82682,3.81603,3.82539,6000000.0
2008-10-27 14:21:00,3.82917,3.83083,3.81853,3.81988,7500000.0
2008-10-27 14:23:00,3.82922,3.82922,3.8196,3.8196,4510000.0
2008-10-27 14:24:00,3.82444,3.82968,3.82012,3.82968,5630000.0
2008-10-27 14:26:00,3.82512,3.83329,3.82288,3.82967,7140000.0
2008-10-27 14:27:00,3.82921,3.83032,3.82046,3.82678,9380000.0
2008-10-27 14:28:00,3.82558,3.83,3.82332,3.82551,6380000.0
2008-10-27 14:29:00,3.83047,3.83047,3.82574,3.82574,4880000.0
2008-10-27 14:30:00,3.82789,3.83259,3.82195,3.82195,9760000.0
2008-10-27 14:31:00,3.83047,3.83163,3.82581,3.83163,5260000.0
2008-10-27 14:32:00,3.83078,3.83078,3.81975,3.8304,8250000.0
2008-10-27 14:33:00,3.83045,3.83045,3.82579,3.82579,4510000.0
2008-10-27 14:34:00,3.82748,3.83277,3.82683,3.83231,10890000.0
2008-10-27 14:35:00,3.826,3.83573,3.8252,3.83345,5260000.0
2008-10-27 14:36:00,3.83355,3.83382,3.8233,3.83182,4510000.0
2008-10-27 14:37:00,3.82834,3.83484,3.82834,3.83411,7130000.0
2008-10-27 14:38:00,3.83362,3.83448,3.82759,3.83348,4880000.0
2008-10-27 14:39:00,3.8317,3.83708,3.82705,3.83071,9020000.0
2008-10-27 14:40:00,3.83544,3.83544,3.83009,3.83284,3380000.0
2008-10-27 14:41:00,3.82991,3.8352,3.8258,3.8331,8260000.0
2008-10-27 14:42:00,3.83036,3.83342,3.82702,3.83342,5260000.0
2008-10-27 14:43:00,3.82825,3.83363,3.8276,3.83302,6010000.0
2008-10-27 14:44:00,3.8289,3.83465,3.828,3.83373,6760000.0
2008-10-27 14:45:00,3.83231,3.83403,3.82778,3.83293,9760000.0
2008-10-27 14:46:00,3.8275,3.83603,3.827,3.83603,7500000.0
2008-10-27 14:47:00,3.83527,3.83527,3.82351,3.82588,5250000.0
2008-10-27 14:48:00,3.83344,3.8369,3.83137,3.83269,6000000.0
2008-10-27 14:49:00,3.82633,3.83603,3.82633,3.83603,6000000.0
2008-10-27 14:50:00,3.8356,3.8356,3.82537,3.83176,5630000.0
2008-10-27 14:51:00,3.83452,3.83565,3.82627,3.83564,4510000.0
2008-10-27 14:52:00,3.82676,3.83821,3.82676,3.83208,7510000.0
2008-10-27 14:53:00,3.8323,3.83453,3.82485,3.82737,6390000.0
2008-10-27 14:54:00,3.83152,3.83781,3.82989,3.83491,12770000.0
2008-10-27 14:55:00,3.83481,3.83553,3.82556,3.83414,11280000.0
2008-10-27 14:56:00,3.83001,3.83542,3.82631,3.83176,8250000.0
2008-10-27 14:57:00,3.83009,3.83615,3.82585,3.83145,13130000.0
2008-10-27 14:58:00,3.83228,3.83446,3.82823,3.83188,13880000.0
2008-10-27 14:59:00,3.83281,3.83373,3.82847,3.83308,5630000.0
2008-10-27 15:00:00,3.83497,3.83497,3.8232,3.8328,13130000.0
2008-10-27 15:01:00,3.8327,3.8327,3.82116,3.82819,10140000.0
2008-10-27 15:02:00,3.83035,3.83263,3.82326,3.82829,5250000.0
2008-10-27 15:03:00,3.82705,3.8304,3.82084,3.83004,7130000.0
2008-10-27 15:04:00,3.83141,3.83337,3.83013,3.83201,4880000.0
2008-10-27 15:05:00,3.82833,3.83252,3.8276,3.82782,5630000.0
2008-10-27 15:06:00,3.82908,3.83282,3.8243,3.83259,6770000.0
2008-10-27 15:07:00,3.83576,3.83916,3.829,3.83568,7510000.0
2008-10-27 15:08:00,3.83284,3.83906,3.83161,3.83296,6010000.0
2008-10-27 15:09:00,3.83406,3.83579,3.82585,3.83267,8250000.0
2008-10-27 15:10:00,3.83705,3.83705,3.82749,3.82749,4880000.0
2008-10-27 15:11:00,3.83262,3.83734,3.82653,3.83631,6380000.0
2008-10-27 15:12:00,3.83275,3.83572,3.82434,3.82434,6750000.0
2008-10-27 15:13:00,3.82697,3.83659,3.82697,3.83195,6760000.0
2008-10-27 15:14:00,3.82888,3.8336,3.82888,3.83271,5630000.0
2008-10-27 15:15:00,3.82516,3.83523,3.82516,3.83414,8630000.0
2008-10-27 15:16:00,3.83213,3.83406,3.82468,3.8298,9010000.0
2008-10-27 15:17:00,3.82651,3.83176,3.82651,3.82803,5250000.0
2008-10-27 15:18:00,3.83128,3.8326,3.82897,3.8326,6380000.0
2008-10-27 15:19:00,3.83249,3.83352,3.82987,3.83192,6750000.0
2008-10-27 15:20:00,3.82934,3.83305,3.82858,3.83207,5640000.0
2008-10-27 15:22:00,3.83106,3.83106,3.81963,3.82356,5250000.0
2008-10-27 15:23:00,3.83015,3.83196,3.82264,3.83059,8250000.0
2008-10-27 15:25:00,3.83106,3.8318,3.82629,3.83064,5630000.0
2008-10-27 15:26:00,3.83119,3.83222,3.82208,3.83222,7880000.0
2008-10-27 15:27:00,3.82773,3.83344,3.82773,3.83182,7510000.0
2008-10-27 15:28:00,3.83344,3.83361,3.8238,3.82751,8250000.0
2008-10-27 15:29:00,3.83103,3.83263,3.82475,3.83223,11260000.0
2008-10-27 15:30:00,3.83183,3.83191,3.82576,3.82729,6390000.0
2008-10-27 15:31:00,3.83135,3.83535,3.82953,3.83381,8250000.0
2008-10-27 15:32:00,3.8348,3.83851,3.82519,3.83851,8250000.0
2008-10-27 15:33:00,3.83807,3.85048,3.83807,3.84924,4130000.0
2008-10-27 15:34:00,3.85042,3.8513,3.84536,3.84616,4880000.0
2008-10-27 15:35:00,3.84921,3.85006,3.84344,3.84876,5260000.0
2008-10-27 15:36:00,3.84725,3.85186,3.84677,3.85105,5250000.0
2008-10-27 15:37:00,3.84349,3.85284,3.84349,3.84504,5260000.0
2008-10-27 15:38:00,3.84421,3.84923,3.844,3.844,6750000.0
2008-10-27 15:39:00,3.83855,3.8453,3.83842,3.8453,7500000.0
2008-10-27 15:40:00,3.84505,3.84726,3.84,3.8457,6000000.0
2008-10-27 15:41:00,3.84443,3.84443,3.83717,3.84107,13510000.0
2008-10-27 15:42:00,3.84523,3.84523,3.83255,3.83843,10880000.0
2008-10-27 15:43:00,3.84346,3.84496,3.84028,3.84438,6010000.0
2008-10-27 15:44:00,3.84441,3.84592,3.8352,3.84134,14630000.0
2008-10-27 15:45:00,3.83279,3.8428,3.83279,3.84097,12380000.0
2008-10-27 15:48:00,3.82968,3.84,3.82968,3.8394,4880000.0
2008-10-27 15:49:00,3.8383,3.84042,3.83072,3.83931,12400000.0
2008-10-27 15:50:00,3.83963,3.83994,3.8303,3.8372,5250000.0
2008-10-27 15:51:00,3.83152,3.83872,3.83152,3.83584,7130000.0
2008-10-27 15:52:00,3.83692,3.83692,3.8305,3.83651,5630000.0
2008-10-27 15:53:00,3.83598,3.83667,3.82819,3.833,8250000.0
2008-10-27 15:54:00,3.83566,3.83606,3.82534,3.82534,4880000.0
2008-10-27 15:55:00,3.83407,3.83572,3.82502,3.83464,6380000.0
2008-10-27 15:56:00,3.83185,3.83292,3.82931,3.83263,4510000.0
2008-10-27 15:57:00,3.82953,3.82953,3.81926,3.82709,5260000.0
2008-10-27 15:58:00,3.82083,3.82961,3.81901,3.82464,7130000.0
2008-10-27 15:59:00,3.82829,3.83322,3.82418,3.82418,6760000.0
2008-10-27 16:00:00,3.83253,3.83253,3.82603,3.82945,9000000.0
2008-10-27 16:01:00,3.82105,3.83521,3.82105,3.82917,10510000.0
2008-10-27 16:02:00,3.83078,3.83078,3.82349,3.82421,12750000.0
2008-10-27 16:03:00,3.8271,3.82919,3.8239,3.8239,6380000.0
2008-10-27 16:04:00,3.82663,3.83114,3.82663,3.83065,3750000.0
2008-10-27 16:05:00,3.82983,3.82983,3.82383,3.82833,5250000.0
2008-10-27 16:07:00,3.82542,3.83029,3.82482,3.8301,6010000.0
2008-10-27 16:08:00,3.82432,3.82944,3.82393,3.82944,4880000.0
2008-10-27 16:09:00,3.82703,3.83242,3.82131,3.83033,7130000.0
2008-10-27 16:10:00,3.82221,3.82702,3.81729,3.81829,8630000.0
2008-10-27 16:11:00,3.82093,3.82762,3.81328,3.82724,10140000.0
2008-10-27 16:12:00,3.82026,3.82984,3.82026,3.82984,5250000.0
2008-10-27 16:13:00,3.82938,3.83085,3.8235,3.82719,7880000.0
2008-10-27 16:14:00,3.8293,3.83127,3.82024,3.82249,6000000.0
2008-10-27 16:15:00,3.83289,3.83332,3.82462,3.83332,9750000.0
2008-10-27 16:16:00,3.82516,3.83407,3.82516,3.83248,7500000.0
2008-10-27 16:17:00,3.83232,3.83263,3.83019,3.83263,6000000.0
2008-10-27 16:18:00,3.83207,3.83285,3.83075,3.83203,5260000.0
2008-10-27 16:20:00,3.83348,3.83425,3.82428,3.83425,7500000.0
2008-10-27 16:21:00,3.8345,3.83495,3.82762,3.83015,5640000.0
2008-10-27 16:22:00,3.82612,3.83459,3.82534,3.83317,6000000.0
2008-10-27 16:23:00,3.82999,3.83138,3.82039,3.82806,6380000.0
2008-10-27 16:24:00,3.8241,3.83099,3.82034,3.82601,20260000.0
2008-10-27 16:25:00,3.82148,3.83094,3.82039,3.82039,7510000.0
2008-10-27 16:26:00,3.8241,3.82598,3.82059,3.82598,6750000.0
2008-10-27 16:27:00,3.82083,3.82976,3.81521,3.81835,20630000.0
2008-10-27 16:28:00,3.81345,3.82288,3.81345,3.8221,5250000.0
2008-10-27 16:29:00,3.82393,3.82393,3.81735,3.82217,7130000.0
2008-10-27 16:30:00,3.82285,3.82285,3.81549,3.81549,11260000.0
2008-10-27 16:31:00,3.82131,3.82214,3.81309,3.81687,5630000.0
2008-10-27 16:32:00,3.8218,3.82512,3.81587,3.81887,7510000.0
2008-10-27 16:34:00,3.82158,3.82403,3.81929,3.82152,9760000.0
2008-10-27 16:35:00,3.82264,3.82329,3.81861,3.8228,6760000.0
2008-10-27 16:36:00,3.82394,3.82394,3.81426,3.81426,5260000.0
2008-10-27 16:37:00,3.8144,3.82101,3.8144,3.81825,7500000.0
2008-10-27 16:38:00,3.82334,3.8259,3.82048,3.82461,5260000.0
2008-10-27 16:39:00,3.82039,3.83164,3.81831,3.8274,6000000.0
2008-10-27 16:40:00,3.82879,3.82982,3.81948,3.82957,6380000.0
2008-10-27 16:41:00,3.82733,3.82769,3.81884,3.82604,4880000.0
2008-10-27 16:42:00,3.82392,3.82792,3.81789,3.82278,8260000.0
2008-10-27 16:43:00,3.82311,3.83082,3.82004,3.82004,8630000.0
2008-10-27 16:44:00,3.82553,3.8297,3.82377,3.82464,6750000.0
2008-10-27 16:45:00,3.83035,3.83035,3.81915,3.8272,12010000.0
2008-10-27 16:46:00,3.82808,3.82808,3.8222,3.82307,5250000.0
2008-10-27 16:47:00,3.8253,3.82868,3.8253,3.82539,7510000.0
2008-10-27 16:48:00,3.82654,3.82678,3.82148,3.82148,5260000.0
2008-10-27 16:49:00,3.82102,3.8261,3.81455,3.82061,6760000.0
2008-10-27 16:50:00,3.82443,3.82523,3.81944,3.81944,7130000.0
2008-10-27 16:51:00,3.824,3.82478,3.81918,3.823,6760000.0
2008-10-27 16:52:00,3.822,3.82303,3.81678,3.82151,7520000.0
2008-10-27 16:53:00,3.82213,3.82213,3.81661,3.82118,7510000.0
2008-10-27 16:54:00,3.82031,3.8233,3.81556,3.82292,7510000.0
2008-10-27 16:55:00,3.81945,3.82359,3.81757,3.8218,7500000.0
2008-10-27 16:56:00,3.81958,3.82446,3.81906,3.81946,6770000.0
2008-10-27 16:57:00,3.81899,3.82403,3.81711,3.82066,6390000.0
2008-10-27 16:59:00,3.82475,3.82568,3.81546,3.82427,11630000.0
2008-10-27 17:00:00,3.82511,3.82519,3.81374,3.81556,12750000.0
2008-10-27 17:04:00,3.82361,3.82656,3.81828,3.8235,8630000.0
2008-10-27 17:05:00,3.82553,3.82605,3.81716,3.82221,6000000.0
2008-10-27 17:06:00,3.8276,3.8285,3.81797,3.82325,12000000.0
2008-10-27 17:07:00,3.82746,3.82858,3.82312,3.82628,6000000.0
2008-10-27 17:08:00,3.82783,3.82799,3.82265,3.82265,6750000.0
2008-10-27 17:09:00,3.82711,3.82933,3.81946,3.8281,6750000.0
2008-10-27 17:11:00,3.82823,3.82823,3.81726,3.81726,7880000.0
2008-10-27 17:12:00,3.82751,3.82751,3.82179,3.82458,5630000.0
2008-10-27 17:13:00,3.82773,3.82845,3.81949,3.82761,8250000.0
2008-10-27 17:14:00,3.82716,3.83029,3.82027,3.82778,7130000.0
2008-10-27 17:15:00,3.8279,3.8279,3.81763,3.82529,5250000.0
2008-10-27 17:16:00,3.82512,3.83287,3.82388,3.82388,5250000.0
2008-10-27 17:17:00,3.82792,3.83527,3.82792,3.83002,5630000.0
2008-10-27 17:18:00,3.8321,3.8366,3.82971,3.83193,6390000.0
2008-10-27 17:19:00,3.83225,3.83607,3.82321,3.82629,13500000.0
2008-10-27 17:20:00,3.83749,3.83892,3.82765,3.83744,4510000.0
2008-10-27 17:21:00,3.83812,3.83858,3.83375,3.83702,7880000.0
2008-10-27 17:22:00,3.8355,3.84426,3.8355,3.84393,6750000.0
2008-10-27 17:23:00,3.83972,3.84553,3.83889,3.83889,4880000.0
2008-10-27 17:24:00,3.84435,3.84458,3.83978,3.84442,6000000.0
2008-10-27 17:25:00,3.84337,3.84718,3.84169,3.84718,6000000.0
2008-10-27 17:26:00,3.84609,3.84635,3.83614,3.83614,7130000.0
2008-10-27 17:27:00,3.83541,3.84308,3.83108,3.8356,6750000.0
2008-10-27 17:28:00,3.83236,3.83573,3.82086,3.83573,7890000.0
2008-10-27 17:29:00,3.8339,3.83864,3.83355,3.83855,5250000.0
2008-10-27 17:30:00,3.83532,3.83853,3.8281,3.83398,8260000.0
2008-10-27 17:32:00,3.83879,3.83879,3.83461,3.83794,5250000.0
2008-10-27 17:33:00,3.83439,3.84637,3.83439,3.84164,6750000.0
2008-10-27 17:34:00,3.83901,3.84144,3.83152,3.83434,8250000.0
2008-10-27 17:35:00,3.83638,3.84475,3.83603,3.84475,7880000.0
2008-10-27 17:36:00,3.84209,3.8433,3.8385,3.8385,6380000.0
2008-10-27 17:37:00,3.84118,3.84238,3.83172,3.83961,7890000.0
2008-10-27 17:38:00,3.84098,3.84098,3.83609,3.83609,5630000.0
2008-10-27 17:39:00,3.84054,3.84471,3.83221,3.84166,8250000.0
2008-10-27 17:40:00,3.84067,3.84582,3.8343,3.8343,4880000.0
2008-10-27 17:41:00,3.84148,3.84364,3.8344,3.84364,6380000.0
2008-10-27 17:42:00,3.83591,3.8421,3.83182,3.83952,8250000.0
2008-10-27 17:43:00,3.83977,3.84009,3.83088,3.83999,7880000.0
2008-10-27 17:45:00,3.83716,3.84087,3.83434,3.83802,9380000.0
2008-10-27 17:46:00,3.83216,3.83807,3.82471,3.82532,13880000.0
2008-10-27 17:47:00,3.83582,3.83582,3.8264,3.8264,5250000.0
2008-10-27 17:48:00,3.83322,3.83463,3.82859,3.83326,6000000.0
2008-10-27 17:50:00,3.83491,3.83491,3.8236,3.8236,4130000.0
2008-10-27 17:55:00,3.82752,3.83813,3.82752,3.83335,4510000.0
2008-10-27 17:56:00,3.83173,3.83173,3.824,3.82897,5630000.0
2008-10-27 17:57:00,3.82662,3.82751,3.82086,3.82348,6000000.0
2008-10-27 17:58:00,3.82451,3.82892,3.81558,3.82892,5250000.0
2008-10-27 17:59:00,3.82781,3.83232,3.82676,3.83232,4510000.0
2008-10-27 18:00:00,3.8352,3.83535,3.82749,3.83103,6390000.0
2008-10-27 18:02:00,3.82933,3.83253,3.82271,3.83102,7880000.0
2008-10-27 18:03:00,3.83019,3.83019,3.82299,3.83005,8260000.0
2008-10-27 18:04:00,3.82691,3.8283,3.81728,3.81785,5630000.0
2008-10-27 18:06:00,3.82667,3.82667,3.8145,3.81666,8640000.0
2008-10-27 18:07:00,3.82395,3.82781,3.82203,3.82383,9380000.0
2008-10-27 18:08:00,3.82555,3.82555,3.81822,3.81866,6010000.0
2008-10-27 18:11:00,3.81639,3.8232,3.81639,3.81737,6380000.0
2008-10-27 18:12:00,3.81991,3.82369,3.81282,3.82144,7880000.0
2008-10-27 18:13:00,3.81699,3.82194,3.81307,3.81942,7880000.0
2008-10-27 18:14:00,3.8185,3.81936,3.80866,3.80866,5630000.0
2008-10-27 18:15:00,3.82035,3.82075,3.81212,3.81844,9000000.0
2008-10-27 18:17:00,3.81036,3.82302,3.8086,3.81544,20640000.0
2008-10-27 18:18:00,3.81707,3.82054,3.80842,3.81139,7510000.0
2008-10-27 18:19:00,3.81364,3.81364,3.79465,3.79668,7510000.0
2008-10-27 18:20:00,3.80441,3.80441,3.79651,3.79978,5260000.0
2008-10-27 18:21:00,3.80136,3.80481,3.79504,3.79504,5250000.0
2008-10-27 18:22:00,3.79491,3.79491,3.78245,3.79285,6020000.0
2008-10-27 18:23:00,3.79282,3.79413,3.78751,3.78816,4880000.0
2008-10-27 18:24:00,3.79339,3.79447,3.78968,3.79352,5250000.0
2008-10-27 18:25:00,3.79029,3.79538,3.79029,3.79538,5250000.0
2008-10-27 18:26:00,3.7961,3.7961,3.79105,3.79105,6760000.0
2008-10-27 18:27:00,3.79531,3.79596,3.79021,3.79468,5250000.0
2008-10-27 18:28:00,3.79216,3.79246,3.78681,3.78681,4890000.0
2008-10-27 18:29:00,3.79355,3.79596,3.78986,3.79152,10130000.0
2008-10-27 18:30:00,3.79072,3.79381,3.78713,3.79045,5250000.0
2008-10-27 18:31:00,3.78934,3.78934,3.78169,3.7872,7130000.0
2008-10-27 18:32:00,3.78592,3.78939,3.77983,3.78365,6380000.0
2008-10-27 18:33:00,3.78259,3.78591,3.7747,3.78128,7130000.0
2008-10-27 18:34:00,3.78048,3.78748,3.78048,3.78253,6000000.0
2008-10-27 18:35:00,3.77736,3.79015,3.77736,3.78429,8250000.0
2008-10-27 18:36:00,3.79611,3.79662,3.79129,3.79662,6380000.0
2008-10-27 18:37:00,3.79388,3.7997,3.79388,3.79929,5250000.0
2008-10-27 18:38:00,3.79973,3.80479,3.79192,3.80455,6000000.0
2008-10-27 18:39:00,3.80458,3.80458,3.79483,3.79518,3750000.0
2008-10-27 18:40:00,3.7976,3.80595,3.79418,3.79418,7880000.0
2008-10-27 18:41:00,3.7984,3.79942,3.79405,3.79886,8260000.0
2008-10-27 18:42:00,3.79569,3.80146,3.79459,3.79745,6000000.0
2008-10-27 18:43:00,3.79956,3.80077,3.79488,3.79761,7880000.0
2008-10-27 18:44:00,3.798,3.80057,3.79023,3.80057,5640000.0
2008-10-27 18:45:00,3.80372,3.80431,3.79938,3.79998,4880000.0
2008-10-27 18:46:00,3.80065,3.80103,3.7956,3.79876,4880000.0
2008-10-27 18:48:00,3.79657,3.80154,3.79488,3.79758,6000000.0
2008-10-27 18:49:00,3.79637,3.79852,3.78912,3.79447,5250000.0
2008-10-27 18:51:00,3.79984,3.79984,3.78836,3.79091,7500000.0
2008-10-27 18:53:00,3.78912,3.79867,3.78912,3.79637,6750000.0
2008-10-27 18:54:00,3.79161,3.80118,3.79161,3.79229,5250000.0
2008-10-27 18:59:00,3.79668,3.79804,3.79163,3.79804,10140000.0
2008-10-27 19:00:00,3.7973,3.7973,3.79708,3.79708,1130000.0
2008-10-27 19:02:00,3.79754,3.79754,3.79721,3.79721,1500000.0
2008-10-27 19:03:00,3.79125,3.79626,3.78559,3.79538,8250000.0
2008-10-27 19:07:00,3.79675,3.79675,3.78984,3.79001,7890000.0
2008-10-27 19:09:00,3.79244,3.79499,3.79244,3.79499,1500000.0
2008-10-27 19:10:00,3.79796,3.79796,3.78687,3.79402,6750000.0
2008-10-27 19:11:00,3.79738,3.80332,3.79411,3.79932,6000000.0
2008-10-27 19:12:00,3.80407,3.80756,3.79647,3.80626,7500000.0
2008-10-27 19:13:00,3.80859,3.80859,3.79935,3.8036,5250000.0
2008-10-27 19:14:00,3.80429,3.80481,3.79903,3.80279,8250000.0
2008-10-27 19:15:00,3.80597,3.80812,3.79872,3.80407,5250000.0
2008-10-27 19:16:00,3.80318,3.80318,3.79994,3.80208,3750000.0
2008-10-27 19:19:00,3.8012,3.8012,3.79092,3.79092,2250000.0
2008-10-27 19:20:00,3.80288,3.80288,3.79022,3.79234,7500000.0
2008-10-27 19:22:00,3.80209,3.80697,3.7955,3.7955,6750000.0
2008-10-27 19:26:00,3.79811,3.80165,3.79379,3.80165,5260000.0
2008-10-27 19:27:00,3.79921,3.80182,3.79357,3.80182,4500000.0
2008-10-27 19:28:00,3.79802,3.80595,3.79681,3.80056,4510000.0
2008-10-27 19:29:00,3.80125,3.8118,3.80125,3.8118,5250000.0
2008-10-27 19:30:00,3.81051,3.81051,3.8068,3.8068,1500000.0
2008-10-27 19:31:00,3.81151,3.81151,3.80455,3.80697,10890000.0
2008-10-27 19:32:00,3.80894,3.80894,3.80291,3.80291,1880000.0
2008-10-27 19:34:00,3.80378,3.81558,3.80378,3.80511,7520000.0
2008-10-27 19:35:00,3.80651,3.81257,3.80349,3.8107,13130000.0
2008-10-27 19:36:00,3.81601,3.81601,3.80688,3.81494,3750000.0
2008-10-27 19:37:00,3.81574,3.81574,3.80442,3.80924,6010000.0
2008-10-27 19:38:00,3.8111,3.81265,3.80299,3.81169,10510000.0
2008-10-27 19:39:00,3.81297,3.81297,3.80369,3.80895,7500000.0
2008-10-27 19:40:00,3.81355,3.81787,3.80944,3.81205,9760000.0
2008-10-27 19:41:00,3.81083,3.81722,3.8086,3.81494,4880000.0
2008-10-27 19:42:00,3.81102,3.81733,3.81102,3.81361,6380000.0
2008-10-27 19:43:00,3.81563,3.819,3.81176,3.8172,6750000.0
2008-10-27 19:44:00,3.81265,3.81821,3.81079,3.81092,14630000.0
2008-10-27 19:45:00,3.81914,3.81945,3.81335,3.81859,8260000.0
2008-10-27 19:46:00,3.8183,3.82049,3.80955,3.8159,5250000.0
2008-10-27 19:48:00,3.81364,3.81756,3.80683,3.8084,8250000.0
2008-10-27 19:49:00,3.81874,3.81895,3.80793,3.80932,7130000.0
2008-10-27 19:51:00,3.82105,3.82105,3.82105,3.82105,380000.0
2008-10-27 19:52:00,3.82083,3.82359,3.81136,3.81186,7500000.0
2008-10-27 19:54:00,3.81705,3.8207,3.81705,3.8207,1510000.0
2008-10-27 19:55:00,3.81534,3.81962,3.80447,3.81962,6390000.0
2008-10-27 19:56:00,3.82044,3.82044,3.81498,3.81524,6750000.0
2008-10-27 19:57:00,3.81856,3.82242,3.80959,3.80959,4890000.0
2008-10-27 19:58:00,3.81583,3.81587,3.80767,3.81587,4880000.0
2008-10-27 19:59:00,3.81649,3.82091,3.8134,3.81463,14260000.0
2008-10-27 20:00:00,3.82319,3.82319,3.81698,3.82117,3380000.0
2008-10-27 20:01:00,3.82239,3.82472,3.81825,3.82029,6000000.0
2008-10-27 20:02:00,3.83161,3.83255,3.82714,3.83123,4140000.0
2008-10-27 20:05:00,3.83076,3.83247,3.82765,3.82831,5250000.0
2008-10-27 20:06:00,3.83254,3.83686,3.8234,3.8248,6760000.0
2008-10-27 20:07:00,3.83141,3.83465,3.82452,3.83086,11260000.0
2008-10-27 20:09:00,3.83134,3.83449,3.82609,3.83434,4880000.0
2008-10-27 20:10:00,3.83551,3.83551,3.82302,3.824,11250000.0
2008-10-27 20:15:00,3.83578,3.83633,3.82714,3.83139,5250000.0
2008-10-27 20:20:00,3.83309,3.83309,3.82732,3.82899,5250000.0
2008-10-27 20:21:00,3.83187,3.83247,3.82815,3.83184,6010000.0
2008-10-27 20:22:00,3.8306,3.83757,3.82866,3.83589,5250000.0
2008-10-27 20:23:00,3.83438,3.83515,3.82821,3.83472,9010000.0
2008-10-27 20:26:00,3.83091,3.83091,3.82589,3.82925,3000000.0
2008-10-27 20:27:00,3.83584,3.83584,3.82373,3.82456,6760000.0
2008-10-27 20:29:00,3.83288,3.83288,3.83288,3.83288,750000.0
2008-10-27 20:30:00,3.83239,3.83772,3.83116,3.83318,8250000.0
2008-10-27 20:31:00,3.83706,3.83909,3.83429,3.83429,4500000.0
2008-10-27 20:33:00,3.83777,3.83777,3.82947,3.82947,2250000.0
2008-10-27 20:34:00,3.82872,3.83705,3.82834,3.83701,7500000.0
2008-10-27 20:35:00,3.83209,3.84282,3.83209,3.83847,5250000.0
2008-10-27 20:44:00,3.83526,3.84136,3.83251,3.83989,3770000.0
2008-10-27 20:45:00,3.84009,3.84009,3.84009,3.84009,380000.0
2008-10-27 20:49:00,3.84015,3.84015,3.83322,3.83876,3750000.0
2008-10-27 20:50:00,3.83897,3.84359,3.83595,3.84062,6000000.0
2008-10-27 20:51:00,3.83539,3.84277,3.83321,3.84081,9750000.0
2008-10-27 20:53:00,3.83722,3.84306,3.83302,3.83641,7500000.0
2008-10-27 20:54:00,3.84338,3.84338,3.82853,3.82853,7500000.0
2008-10-27 20:55:00,3.8371,3.84179,3.82741,3.83648,12000000.0
2008-10-27 20:56:00,3.83558,3.84332,3.83558,3.84207,6000000.0
2008-10-27 20:57:00,3.84435,3.84615,3.83336,3.84479,7500000.0
2008-10-27 21:00:00,3.84347,3.84347,3.84306,3.84306,1500000.0
2008-10-27 21:01:00,3.84511,3.84511,3.83267,3.83521,7500000.0
2008-10-27 21:02:00,3.84492,3.84565,3.83521,3.84179,12000000.0
2008-10-27 21:04:00,3.82938,3.8319,3.82818,3.82818,2250000.0
2008-10-27 21:05:00,3.83684,3.83834,3.82671,3.82875,7130000.0
2008-10-27 21:09:00,3.82663,3.83628,3.82554,3.83172,6750000.0
2008-10-27 21:10:00,3.83651,3.83983,3.82494,3.83128,7500000.0
2008-10-27 21:11:00,3.83993,3.84347,3.83329,3.83801,12000000.0
2008-10-27 21:15:00,3.84483,3.84483,3.84483,3.84483,750000.0
2008-10-27 21:16:00,3.84469,3.84469,3.83127,3.83258,7500000.0
2008-10-27 21:17:00,3.8417,3.84546,3.83341,3.83663,12000000.0
2008-10-27 21:19:00,3.84069,3.8431,3.83231,3.8431,4500000.0
2008-10-27 21:20:00,3.84385,3.84466,3.83396,3.83396,3750000.0
2008-10-27 21:21:00,3.84244,3.84663,3.83597,3.84495,9000000.0
2008-10-27 21:24:00,3.84532,3.84745,3.83713,3.84617,12390000.0
2008-10-27 21:30:00,3.84588,3.84588,3.83094,3.83094,7500000.0
2008-10-27 21:35:00,3.84519,3.84519,3.83226,3.83413,7130000.0
2008-10-27 21:39:00,3.8418,3.844,3.84007,3.84048,4880000.0
2008-10-27 21:40:00,3.84077,3.8448,3.83469,3.83643,9760000.0
2008-10-27 21:42:00,3.83997,3.83997,3.82794,3.83342,3380000.0
2008-10-27 21:43:00,3.83097,3.8422,3.82794,3.82794,8250000.0
2008-10-27 21:45:00,3.83663,3.83663,3.83663,3.83663,750000.0
2008-10-27 21:46:00,3.84418,3.84418,3.83154,3.83305,7500000.0
2008-10-27 21:49:00,3.8452,3.84801,3.83575,3.83618,7500000.0
2008-10-27 21:53:00,3.8385,3.84431,3.83352,3.83614,6000000.0
2008-10-27 21:54:00,3.84656,3.84656,3.83505,3.83683,7500000.0
2008-10-27 21:56:00,3.84969,3.84969,3.83763,3.84192,4500000.0
2008-10-27 21:57:00,3.85118,3.85204,3.84021,3.84111,13130000.0
2008-10-27 21:59:00,3.84626,3.84626,3.83505,3.84062,12750000.0
2008-10-27 22:00:00,3.8431,3.8431,3.83191,3.83345,3750000.0
2008-10-27 22:01:00,3.83774,3.84563,3.83774,3.84563,3000000.0
2008-10-27 22:07:00,3.84921,3.84921,3.83672,3.83955,7500000.0
2008-10-27 22:15:00,3.85255,3.85275,3.84173,3.84312,7500000.0
2008-10-27 22:24:00,3.83967,3.84856,3.83261,3.83849,6760000.0
2008-10-27 22:30:00,3.84522,3.85016,3.84522,3.85016,1500000.0
2008-10-27 22:31:00,3.83465,3.83485,3.82383,3.82522,7500000.0
2008-10-27 22:32:00,3.83294,3.835,3.82587,3.83083,11630000.0
2008-10-27 22:41:00,3.84941,3.84941,3.83695,3.83966,7500000.0
2008-10-27 22:45:00,3.85204,3.85225,3.84123,3.84262,7130000.0
2008-10-27 22:55:00,3.84921,3.84921,3.83678,3.83981,7130000.0
2008-10-27 23:00:00,3.85204,3.85225,3.84123,3.84262,6760000.0
2008-10-27 23:25:00,3.82684,3.82684,3.81435,3.8165,6760000.0
2008-10-27 23:30:00,3.83045,3.83065,3.81963,3.82102,7130000.0
2008-10-27 23:32:00,3.83291,3.83669,3.82688,3.83319,7130000.0
2008-10-28 00:56:00,3.82716,3.82716,3.82639,3.82639,1500000.0
2008-10-28 00:57:00,3.82844,3.82865,3.81763,3.81902,7500000.0
2008-10-28 00:58:00,3.82439,3.82678,3.81676,3.82098,11630000.0
2008-10-28 00:59:00,3.81972,3.8257,3.81919,3.8257,6000000.0
2008-10-28 01:00:00,3.82736,3.82758,3.81802,3.8274,6390000.0
2008-10-28 01:02:00,3.82784,3.82805,3.81703,3.81842,7130000.0
2008-10-28 01:04:00,3.82744,3.82765,3.81663,3.81802,7500000.0
2008-10-28 01:06:00,3.82875,3.82895,3.81793,3.81932,7500000.0
2008-10-28 01:08:00,3.82994,3.83015,3.81913,3.82052,6760000.0
2008-10-28 01:10:00,3.82753,3.84169,3.82753,3.84169,1880000.0
2008-10-28 01:11:00,3.83184,3.83205,3.82103,3.82242,7500000.0
2008-10-28 01:15:00,3.84357,3.84357,3.82397,3.82397,7130000.0
2008-10-28 01:17:00,3.8442,3.8442,3.83989,3.84016,3380000.0
2008-10-28 01:18:00,3.84524,3.84545,3.83443,3.83582,7500000.0
2008-10-28 01:24:00,3.8401,3.84335,3.83483,3.84199,3000000.0
2008-10-28 01:25:00,3.84421,3.84421,3.83171,3.83448,7130000.0
2008-10-28 01:30:00,3.84613,3.84613,3.83422,3.83422,7130000.0
2008-10-28 01:37:00,3.84421,3.84421,3.83175,3.83399,7500000.0
2008-10-28 01:45:00,3.84694,3.84715,3.83613,3.83752,7130000.0
2008-10-28 02:02:00,3.84301,3.84418,3.83413,3.84053,12000000.0
2008-10-28 02:15:00,3.84297,3.84728,3.83762,3.84569,11250000.0
2008-10-28 02:25:00,3.8438,3.8438,3.83469,3.83536,6750000.0
2008-10-28 02:27:00,3.84468,3.84542,3.83993,3.84423,6000000.0
2008-10-28 02:29:00,3.84476,3.84476,3.83512,3.83512,4500000.0
2008-10-28 02:30:00,3.83616,3.8483,3.83616,3.84498,5250000.0
2008-10-28 03:02:00,3.8288,3.83258,3.82276,3.82652,6750000.0
2008-10-28 03:11:00,3.83142,3.83823,3.82949,3.83126,7880000.0
2008-10-28 03:12:00,3.82271,3.834,3.82271,3.83193,5250000.0
2008-10-28 03:13:00,3.83072,3.83072,3.82306,3.8253,5630000.0
2008-10-28 03:15:00,3.82237,3.82452,3.81512,3.82237,6750000.0
2008-10-28 03:29:00,3.83264,3.83444,3.82323,3.83387,3760000.0
2008-10-28 03:30:00,3.8336,3.83482,3.8278,3.82948,3380000.0
2008-10-28 03:45:00,3.82968,3.83518,3.82562,3.83373,10160000.0
2008-10-28 03:56:00,3.82451,3.83407,3.82451,3.83112,3000000.0
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 04:30:00,3.83104,3.83592,3.82652,3.82945,14250000.0
2008-10-28 04:38:00,3.83237,3.83237,3.82756,3.82756,5260000.0
2008-10-28 04:44:00,3.83056,3.83257,3.82827,3.82956,3750000.0
2008-10-28 04:52:00,3.82804,3.8304,3.82521,3.82521,4500000.0
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 05:30:00,3.82904,3.82925,3.81823,3.81962,7130000.0
2008-10-28 05:41:00,3.82179,3.82318,3.81773,3.8206,7510000.0
2008-10-28 05:45:00,3.82369,3.82522,3.81876,3.82004,10140000.0
2008-10-28 06:00:00,3.82444,3.82465,3.81363,3.81502,7130000.0
2008-10-28 06:14:00,3.81423,3.81952,3.81252,3.81902,5250000.0
2008-10-28 06:15:00,3.82652,3.82652,3.81712,3.82586,15000000.0
2008-10-28 06:30:00,3.82652,3.82652,3.81712,3.82005,8250000.0
2008-10-28 06:33:00,3.81624,3.82137,3.81463,3.82137,8250000.0
2008-10-28 06:45:00,3.82324,3.82832,3.81892,3.82689,16880000.0
2008-10-28 06:58:00,3.82242,3.83152,3.82212,3.82777,3750000.0
2008-10-28 07:00:00,3.82838,3.82928,3.81972,3.82752,16880000.0
2008-10-28 07:15:00,3.82502,3.83251,3.82262,3.82827,30000000.0
2008-10-28 07:23:00,3.83265,3.83326,3.82302,3.82767,9390000.0
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 08:30:00,3.83379,3.83413,3.82442,3.82472,7150000.0
2008-10-28 08:38:00,3.82415,3.82482,3.81438,3.82482,9010000.0
2008-10-28 08:54:00,3.80645,3.81608,3.80136,3.81437,13520000.0
2008-10-28 08:56:00,3.81364,3.81364,3.80068,3.80121,7500000.0
2008-10-28 09:00:00,3.80957,3.81238,3.80282,3.80967,19140000.0
2008-10-28 09:02:00,3.80852,3.80936,3.80322,3.80936,6380000.0
2008-10-28 09:03:00,3.81014,3.81014,3.79882,3.80455,4880000.0
2008-10-28 09:04:00,3.80366,3.80896,3.79866,3.80515,7880000.0
2008-10-28 09:05:00,3.80066,3.80066,3.79133,3.79657,6000000.0
2008-10-28 09:06:00,3.79782,3.8018,3.79663,3.80027,5250000.0
2008-10-28 09:07:00,3.79235,3.79704,3.78535,3.7935,7880000.0
2008-10-28 09:08:00,3.79666,3.79666,3.79027,3.79532,5250000.0
2008-10-28 09:09:00,3.796,3.79805,3.79199,3.79614,7510000.0
2008-10-28 09:10:00,3.79231,3.7964,3.79118,3.79118,4890000.0
2008-10-28 09:11:00,3.79019,3.79367,3.78606,3.79296,6000000.0
2008-10-28 09:12:00,3.78723,3.79491,3.78558,3.79344,7130000.0
2008-10-28 09:13:00,3.787,3.79296,3.78632,3.78793,7500000.0
2008-10-28 09:14:00,3.78957,3.79515,3.78907,3.79415,5250000.0
2008-10-28 09:15:00,3.79459,3.79459,3.7838,3.7935,8630000.0
2008-10-28 09:16:00,3.78905,3.79354,3.78905,3.78949,4880000.0
2008-10-28 09:17:00,3.79378,3.79378,3.78079,3.78079,5630000.0
2008-10-28 09:18:00,3.79083,3.79251,3.78328,3.79088,7130000.0
2008-10-28 09:19:00,3.78932,3.79287,3.78352,3.78352,7130000.0
2008-10-28 09:20:00,3.79153,3.79183,3.78529,3.78529,8250000.0
2008-10-28 09:21:00,3.78279,3.78935,3.78279,3.78824,6380000.0
2008-10-28 09:23:00,3.78157,3.78638,3.77691,3.78523,3750000.0
2008-10-28 09:24:00,3.78828,3.78902,3.78314,3.78446,5630000.0
2008-10-28 09:25:00,3.78225,3.78254,3.77194,3.77194,6400000.0
2008-10-28 09:26:00,3.76523,3.77278,3.76019,3.76607,12020000.0
2008-10-28 09:27:00,3.77166,3.77166,3.76448,3.76565,6770000.0
2008-10-28 09:28:00,3.77116,3.77116,3.75877,3.7655,4890000.0
2008-10-28 09:29:00,3.75877,3.77023,3.75877,3.76816,6760000.0
2008-10-28 09:30:00,3.77075,3.77075,3.76359,3.76425,7130000.0
2008-10-28 09:31:00,3.76707,3.76996,3.76031,3.76089,7500000.0
2008-10-28 09:32:00,3.7694,3.76972,3.76226,3.76457,6770000.0
2008-10-28 09:33:00,3.76655,3.77075,3.76382,3.76463,4880000.0
2008-10-28 09:34:00,3.76784,3.76932,3.76212,3.76852,6750000.0
2008-10-28 09:35:00,3.76291,3.76822,3.75679,3.7616,11260000.0
2008-10-28 09:36:00,3.76256,3.76963,3.76256,3.7689,6010000.0
2008-10-28 09:37:00,3.76276,3.76825,3.76074,3.76405,5630000.0
2008-10-28 09:38:00,3.76871,3.76871,3.76199,3.763,6000000.0
2008-10-28 09:39:00,3.76745,3.76795,3.76485,3.76795,1880000.0
2008-10-28 09:40:00,3.76288,3.76779,3.75833,3.75833,7140000.0
2008-10-28 09:41:00,3.76696,3.76696,3.76077,3.76538,5260000.0
2008-10-28 09:42:00,3.76602,3.76768,3.76202,3.76232,5630000.0
2008-10-28 09:43:00,3.76837,3.76995,3.76436,3.76436,5630000.0
2008-10-28 09:44:00,3.77098,3.77208,3.76664,3.7695,9000000.0
2008-10-28 09:45:00,3.77242,3.77273,3.76118,3.77273,12010000.0
2008-10-28 09:46:00,3.77032,3.77032,3.76419,3.77026,6380000.0
2008-10-28 09:49:00,3.77143,3.77153,3.7643,3.7643,4880000.0
2008-10-28 09:50:00,3.772,3.77355,3.76844,3.76844,6750000.0
2008-10-28 09:51:00,3.76186,3.77113,3.76098,3.76998,6750000.0
2008-10-28 09:52:00,3.76832,3.76988,3.76609,3.76677,5630000.0
2008-10-28 09:53:00,3.76775,3.77087,3.76413,3.76947,8250000.0
2008-10-28 09:54:00,3.76977,3.7706,3.76074,3.76158,6760000.0
2008-10-28 09:55:00,3.77186,3.77658,3.76633,3.77441,8260000.0
2008-10-28 09:56:00,3.77342,3.77729,3.77342,3.77729,1500000.0
2008-10-28 09:58:00,3.78023,3.78023,3.77311,3.77834,7880000.0
2008-10-28 09:59:00,3.77434,3.78545,3.77409,3.78545,7510000.0
2008-10-28 10:00:00,3.78237,3.78787,3.77577,3.7848,15010000.0
2008-10-28 10:01:00,3.78637,3.78868,3.77912,3.78867,6770000.0
2008-10-28 10:02:00,3.78519,3.78519,3.77928,3.77928,1500000.0
2008-10-28 10:03:00,3.78376,3.78501,3.77578,3.78218,5630000.0
2008-10-28 10:04:00,3.78619,3.78908,3.77704,3.78797,8250000.0
2008-10-28 10:05:00,3.78726,3.78967,3.77812,3.78967,4880000.0
2008-10-28 10:06:00,3.78875,3.79024,3.78099,3.78722,7500000.0
2008-10-28 10:07:00,3.78915,3.78915,3.77953,3.7828,4880000.0
2008-10-28 10:08:00,3.78212,3.78464,3.77402,3.77884,6380000.0
2008-10-28 10:09:00,3.77697,3.78178,3.77697,3.77887,4880000.0
2008-10-28 10:10:00,3.77564,3.7786,3.77353,3.77528,5630000.0
2008-10-28 10:11:00,3.77416,3.77783,3.76425,3.77364,7140000.0
2008-10-28 10:12:00,3.77182,3.77189,3.76299,3.76966,4880000.0
2008-10-28 10:13:00,3.76673,3.77291,3.76673,3.77043,5250000.0
2008-10-28 10:14:00,3.76368,3.7683,3.76348,3.76443,5630000.0
2008-10-28 10:15:00,3.76337,3.76549,3.75898,3.76248,7880000.0
2008-10-28 10:16:00,3.7602,3.7602,3.7504,3.75872,6380000.0
2008-10-28 10:17:00,3.75188,3.76527,3.75188,3.76282,6000000.0
2008-10-28 10:18:00,3.76234,3.76234,3.74995,3.75187,6750000.0
2008-10-28 10:19:00,3.76208,3.76232,3.75856,3.76165,6380000.0
2008-10-28 10:20:00,3.7546,3.76125,3.75171,3.75822,19890000.0
2008-10-28 10:21:00,3.763,3.763,3.75432,3.76278,4500000.0
2008-10-28 10:22:00,3.75684,3.76164,3.75571,3.7562,8260000.0
2008-10-28 10:23:00,3.7563,3.76151,3.75384,3.75581,7500000.0
2008-10-28 10:24:00,3.75365,3.75992,3.75042,3.7566,20260000.0
2008-10-28 10:25:00,3.75603,3.76215,3.74984,3.76005,8250000.0
2008-10-28 10:26:00,3.75989,3.76044,3.7523,3.75953,7880000.0
2008-10-28 10:27:00,3.75994,3.76178,3.75644,3.75913,6000000.0
2008-10-28 10:28:00,3.75949,3.7614,3.75428,3.76032,5250000.0
2008-10-28 10:29:00,3.7608,3.7608,3.75268,3.75743,8250000.0
2008-10-28 10:30:00,3.75219,3.76225,3.75219,3.75489,18750000.0
2008-10-28 10:31:00,3.76138,3.76218,3.75233,3.76218,5250000.0
2008-10-28 10:32:00,3.75228,3.76231,3.75228,3.76194,6000000.0
2008-10-28 10:33:00,3.75713,3.76356,3.75713,3.76155,7510000.0
2008-10-28 10:34:00,3.75538,3.76066,3.75458,3.75458,5250000.0
2008-10-28 10:35:00,3.7579,3.75892,3.75213,3.75864,6000000.0
2008-10-28 10:36:00,3.75653,3.75653,3.74163,3.74533,7510000.0
2008-10-28 10:37:00,3.75267,3.75637,3.74312,3.75276,7510000.0
2008-10-28 10:38:00,3.74468,3.75339,3.74108,3.74695,20260000.0
2008-10-28 10:39:00,3.75197,3.75197,3.73806,3.74543,6010000.0
2008-10-28 10:40:00,3.74381,3.74853,3.73987,3.74131,7500000.0
2008-10-28 10:41:00,3.73527,3.74337,3.73527,3.74337,4880000.0
2008-10-28 10:42:00,3.73982,3.73993,3.73044,3.73445,7510000.0
2008-10-28 10:43:00,3.73472,3.73547,3.72385,3.72743,6000000.0
2008-10-28 10:44:00,3.72542,3.72762,3.71727,3.72548,7140000.0
2008-10-28 10:45:00,3.72129,3.72412,3.71515,3.71819,6760000.0
2008-10-28 10:46:00,3.7152,3.72236,3.71171,3.7203,7510000.0
2008-10-28 10:47:00,3.69754,3.70942,3.69435,3.70717,6000000.0
2008-10-28 10:48:00,3.70604,3.70604,3.68919,3.6903,4880000.0
2008-10-28 10:49:00,3.69741,3.7004,3.6904,3.7004,4880000.0
2008-10-28 10:50:00,3.69622,3.69829,3.68301,3.69192,7130000.0
2008-10-28 10:51:00,3.68748,3.6926,3.6857,3.6857,6020000.0
2008-10-28 10:52:00,3.69347,3.69457,3.68838,3.68909,6390000.0
2008-10-28 10:53:00,3.69142,3.6998,3.69142,3.6998,6000000.0
2008-10-28 10:54:00,3.69941,3.70064,3.69564,3.69564,4140000.0
2008-10-28 10:55:00,3.70096,3.70204,3.6962,3.6972,7880000.0
2008-10-28 10:56:00,3.69877,3.70835,3.69824,3.7064,7500000.0
2008-10-28 10:57:00,3.70749,3.70796,3.69883,3.70746,5630000.0
2008-10-28 10:58:00,3.70589,3.71296,3.70282,3.7122,7510000.0
2008-10-28 10:59:00,3.70475,3.71553,3.70475,3.71093,7500000.0
2008-10-28 11:00:00,3.71499,3.71752,3.71077,3.71715,9760000.0
2008-10-28 11:01:00,3.71766,3.7212,3.71377,3.71778,6750000.0
2008-10-28 11:02:00,3.72254,3.72254,3.71578,3.72191,5250000.0
2008-10-28 11:03:00,3.71925,3.72033,3.70786,3.72033,10500000.0
2008-10-28 11:04:00,3.72145,3.72487,3.7177,3.71877,4890000.0
2008-10-28 11:05:00,3.72068,3.72414,3.71161,3.71161,8260000.0
2008-10-28 11:06:00,3.71298,3.71898,3.71149,3.71238,3770000.0
2008-10-28 11:07:00,3.71053,3.71618,3.70913,3.71042,7880000.0
2008-10-28 11:08:00,3.71006,3.71421,3.70435,3.71421,5630000.0
2008-10-28 11:09:00,3.71461,3.71568,3.70858,3.70893,8250000.0
2008-10-28 11:10:00,3.70903,3.70903,3.69414,3.69984,6750000.0
2008-10-28 11:11:00,3.70204,3.70223,3.69809,3.70084,5250000.0
2008-10-28 11:12:00,3.70227,3.70802,3.69464,3.69464,7130000.0
2008-10-28 11:13:00,3.70661,3.71001,3.70302,3.70853,10130000.0
2008-10-28 11:14:00,3.70626,3.70723,3.69806,3.70702,5250000.0
2008-10-28 11:15:00,3.70314,3.70942,3.7026,3.7083,8640000.0
2008-10-28 11:16:00,3.70588,3.70675,3.69732,3.70402,8250000.0
2008-10-28 11:17:00,3.70867,3.71434,3.70164,3.71027,7880000.0
2008-10-28 11:18:00,3.70404,3.71337,3.70404,3.70781,9000000.0
2008-10-28 11:19:00,3.7114,3.71472,3.70455,3.71386,5630000.0
2008-10-28 11:20:00,3.71427,3.71567,3.70756,3.71318,7880000.0
2008-10-28 11:21:00,3.71297,3.71926,3.70714,3.71613,8250000.0
2008-10-28 11:22:00,3.71361,3.71361,3.70268,3.70577,6750000.0
2008-10-28 11:23:00,3.70564,3.70855,3.70233,3.70233,6380000.0
2008-10-28 11:24:00,3.7082,3.71089,3.70274,3.70971,12760000.0
2008-10-28 11:25:00,3.70901,3.7121,3.70429,3.71088,6760000.0
2008-10-28 11:26:00,3.70671,3.71192,3.70256,3.71167,6760000.0
2008-10-28 11:27:00,3.70545,3.71537,3.70165,3.71426,6760000.0
2008-10-28 11:28:00,3.71515,3.71648,3.70541,3.7124,6000000.0
2008-10-28 11:29:00,3.71568,3.71691,3.71074,3.71074,5250000.0
2008-10-28 11:30:00,3.71721,3.71721,3.70736,3.71132,7130000.0
2008-10-28 11:31:00,3.71109,3.71628,3.70843,3.71477,6750000.0
2008-10-28 11:32:00,3.7161,3.71803,3.71189,3.71581,6380000.0
2008-10-28 11:33:00,3.71527,3.71715,3.71005,3.71005,5260000.0
2008-10-28 11:34:00,3.71613,3.7194,3.70982,3.71733,7500000.0
2008-10-28 11:35:00,3.70878,3.71938,3.70878,3.71838,8260000.0
2008-10-28 11:36:00,3.71524,3.72022,3.71008,3.71808,6750000.0
2008-10-28 11:37:00,3.71654,3.72128,3.71116,3.71952,6000000.0
2008-10-28 11:38:00,3.71596,3.7203,3.71052,3.7203,9750000.0
2008-10-28 11:39:00,3.71824,3.72394,3.71585,3.72082,8250000.0
2008-10-28 11:40:00,3.72384,3.72561,3.71541,3.72163,7500000.0
2008-10-28 11:41:00,3.72123,3.72665,3.71715,3.71715,5630000.0
2008-10-28 11:42:00,3.72624,3.72762,3.71929,3.71929,4510000.0
2008-10-28 11:43:00,3.72267,3.72951,3.72267,3.72744,6380000.0
2008-10-28 11:44:00,3.72719,3.73028,3.71998,3.72871,14260000.0
2008-10-28 11:45:00,3.72722,3.72787,3.7218,3.72642,13880000.0
2008-10-28 11:46:00,3.72829,3.72829,3.71939,3.72593,4890000.0
2008-10-28 11:47:00,3.72141,3.7256,3.71646,3.71831,6750000.0
2008-10-28 11:48:00,3.72533,3.72711,3.71724,3.72429,5250000.0
2008-10-28 11:49:00,3.72465,3.72465,3.71582,3.71795,5640000.0
2008-10-28 11:50:00,3.71922,3.71988,3.71,3.71561,7130000.0
2008-10-28 11:51:00,3.72162,3.72244,3.71687,3.71992,7880000.0
2008-10-28 11:52:00,3.72203,3.72203,3.70878,3.71493,4880000.0
2008-10-28 11:53:00,3.70914,3.71307,3.70173,3.71307,6750000.0
2008-10-28 11:54:00,3.71429,3.71506,3.70868,3.70868,6000000.0
2008-10-28 11:55:00,3.71179,3.71268,3.70174,3.7068,6750000.0
2008-10-28 11:56:00,3.70848,3.71052,3.7064,3.70723,5250000.0
2008-10-28 11:57:00,3.70589,3.71213,3.70516,3.70636,5630000.0
2008-10-28 11:58:00,3.70893,3.71546,3.70893,3.70996,8630000.0
2008-10-28 11:59:00,3.7121,3.71309,3.70742,3.71309,4880000.0
2008-10-28 12:00:00,3.71044,3.71221,3.70587,3.70788,9010000.0
2008-10-28 12:01:00,3.71302,3.71888,3.71302,3.71888,6380000.0
2008-10-28 12:02:00,3.72082,3.72082,3.70784,3.71202,7880000.0
2008-10-28 12:03:00,3.70742,3.71427,3.70742,3.70867,8250000.0
2008-10-28 12:04:00,3.71186,3.71233,3.70768,3.71156,6010000.0
2008-10-28 12:05:00,3.70844,3.71406,3.7038,3.71286,4880000.0
2008-10-28 12:06:00,3.71105,3.71568,3.70981,3.71359,8630000.0
2008-10-28 12:07:00,3.70855,3.71402,3.70765,3.70765,4880000.0
2008-10-28 12:08:00,3.71447,3.71511,3.70548,3.70903,5250000.0
2008-10-28 12:09:00,3.71446,3.71508,3.70951,3.71409,6760000.0
2008-10-28 12:10:00,3.71167,3.71689,3.70748,3.71586,7890000.0
2008-10-28 12:11:00,3.70878,3.72155,3.70878,3.71814,7500000.0
2008-10-28 12:12:00,3.7127,3.71772,3.7127,3.71351,5630000.0
2008-10-28 12:13:00,3.71288,3.71681,3.71288,3.71616,5250000.0
2008-10-28 12:14:00,3.71706,3.71853,3.71568,3.71641,7500000.0
2008-10-28 12:15:00,3.71654,3.7188,3.71156,3.71267,11630000.0
2008-10-28 12:16:00,3.71428,3.71769,3.71152,3.71307,6010000.0
2008-10-28 12:17:00,3.71661,3.71826,3.70682,3.71826,7880000.0
2008-10-28 12:18:00,3.70844,3.71744,3.70844,3.71633,6750000.0
2008-10-28 12:19:00,3.7123,3.7172,3.7122,3.717,7130000.0
2008-10-28 12:20:00,3.71776,3.71937,3.70823,3.71782,8630000.0
2008-10-28 12:21:00,3.71648,3.71803,3.71607,3.71607,4880000.0
2008-10-28 12:22:00,3.70832,3.71899,3.70783,3.70803,8250000.0
2008-10-28 12:23:00,3.71475,3.72053,3.70809,3.71905,8250000.0
2008-10-28 12:24:00,3.71789,3.71992,3.71077,3.71759,7500000.0
2008-10-28 12:25:00,3.71323,3.72188,3.71323,3.71835,10880000.0
2008-10-28 12:26:00,3.71665,3.71963,3.71328,3.71726,6390000.0
2008-10-28 12:27:00,3.71983,3.72117,3.71352,3.71828,5630000.0
2008-10-28 12:28:00,3.71966,3.7206,3.71562,3.71829,6760000.0
2008-10-28 12:29:00,3.71373,3.72026,3.71373,3.72026,6000000.0
2008-10-28 12:30:00,3.71063,3.72063,3.71063,3.71477,18390000.0
2008-10-28 12:31:00,3.71998,3.72196,3.71329,3.72196,8250000.0
2008-10-28 12:32:00,3.72272,3.72272,3.71744,3.72145,7500000.0
2008-10-28 12:33:00,3.71412,3.72274,3.71412,3.72248,5630000.0
2008-10-28 12:34:00,3.72081,3.72197,3.7148,3.72197,5630000.0
2008-10-28 12:35:00,3.72229,3.72506,3.71039,3.72203,10500000.0
2008-10-28 12:36:00,3.72436,3.72453,3.71363,3.72335,6380000.0
2008-10-28 12:37:00,3.72198,3.72577,3.71811,3.72183,7510000.0
2008-10-28 12:38:00,3.72539,3.72825,3.71885,3.72678,5250000.0
2008-10-28 12:39:00,3.7295,3.73182,3.72134,3.72497,6380000.0
2008-10-28 12:40:00,3.73096,3.73109,3.72497,3.72952,6750000.0
2008-10-28 12:41:00,3.72614,3.72967,3.72143,3.72877,6750000.0
2008-10-28 12:42:00,3.7243,3.73012,3.72017,3.72969,8250000.0
2008-10-28 12:43:00,3.72506,3.731,3.71839,3.71839,7130000.0
2008-10-28 12:44:00,3.73158,3.73168,3.72102,3.72513,8260000.0
2008-10-28 12:45:00,3.7315,3.73341,3.72311,3.73204,14630000.0
2008-10-28 12:46:00,3.7234,3.73574,3.7234,3.73375,13150000.0
2008-10-28 12:47:00,3.72645,3.73518,3.72645,3.73185,8250000.0
2008-10-28 12:48:00,3.73,3.73793,3.72607,3.73269,10500000.0
2008-10-28 12:49:00,3.73493,3.73781,3.73221,3.73276,8250000.0
2008-10-28 12:50:00,3.72781,3.73791,3.72781,3.73723,5630000.0
2008-10-28 12:51:00,3.73409,3.73522,3.72501,3.73106,5250000.0
2008-10-28 12:52:00,3.73715,3.73826,3.72491,3.73826,5630000.0
2008-10-28 12:53:00,3.73972,3.7404,3.73373,3.73373,5250000.0
2008-10-28 12:54:00,3.73889,3.73889,3.73078,3.73078,6010000.0
2008-10-28 12:55:00,3.73463,3.73504,3.72175,3.73094,9000000.0
2008-10-28 12:56:00,3.72637,3.73136,3.71304,3.71767,6390000.0
2008-10-28 12:57:00,3.72323,3.72323,3.70772,3.7115,6400000.0
2008-10-28 12:58:00,3.70855,3.71234,3.70364,3.71234,4880000.0
2008-10-28 12:59:00,3.71417,3.72001,3.71127,3.72001,7510000.0
2008-10-28 13:00:00,3.7118,3.72181,3.70815,3.72075,13130000.0
2008-10-28 13:01:00,3.72116,3.72134,3.71178,3.72078,5260000.0
2008-10-28 13:02:00,3.71597,3.72336,3.71512,3.71965,6000000.0
2008-10-28 13:03:00,3.71531,3.71997,3.71398,3.71997,7500000.0
2008-10-28 13:04:00,3.721,3.7239,3.71435,3.72197,4880000.0
2008-10-28 13:05:00,3.72202,3.72332,3.71771,3.71846,6010000.0
2008-10-28 13:06:00,3.71846,3.72064,3.71102,3.71102,5250000.0
2008-10-28 13:07:00,3.71781,3.72609,3.71499,3.72025,8630000.0
2008-10-28 13:08:00,3.71925,3.72452,3.71637,3.7173,5640000.0
2008-10-28 13:09:00,3.7172,3.71723,3.71084,3.71084,6760000.0
2008-10-28 13:10:00,3.71421,3.71682,3.71318,3.71682,6750000.0
2008-10-28 13:11:00,3.71574,3.71779,3.71048,3.71204,7130000.0
2008-10-28 13:12:00,3.71543,3.71695,3.70662,3.71271,7510000.0
2008-10-28 13:13:00,3.71092,3.71605,3.70973,3.71438,4880000.0
2008-10-28 13:14:00,3.70804,3.71939,3.70804,3.71487,5250000.0
2008-10-28 13:15:00,3.71572,3.71881,3.71233,3.71872,7130000.0
2008-10-28 13:16:00,3.7186,3.72359,3.71577,3.72048,5630000.0
2008-10-28 13:17:00,3.71709,3.72162,3.71174,3.71907,7510000.0
2008-10-28 13:18:00,3.722,3.72428,3.71705,3.71719,5630000.0
2008-10-28 13:19:00,3.71664,3.72222,3.71639,3.72041,5260000.0
2008-10-28 13:20:00,3.72292,3.72292,3.71174,3.71989,7880000.0
2008-10-28 13:21:00,3.71558,3.71904,3.71051,3.711,6390000.0
2008-10-28 13:22:00,3.71836,3.72206,3.71415,3.71583,7140000.0
2008-10-28 13:23:00,3.7187,3.72415,3.71834,3.72216,6000000.0
2008-10-28 13:24:00,3.72155,3.72155,3.71098,3.71874,7880000.0
2008-10-28 13:25:00,3.71744,3.72177,3.71269,3.72153,7500000.0
2008-10-28 13:26:00,3.72068,3.72226,3.71502,3.71502,6760000.0
2008-10-28 13:27:00,3.72103,3.72154,3.70916,3.72044,7500000.0
2008-10-28 13:28:00,3.7208,3.72126,3.70853,3.71924,6010000.0
2008-10-28 13:29:00,3.71477,3.72041,3.71084,3.71635,5260000.0
2008-10-28 13:30:00,3.72117,3.72288,3.717,3.717,6390000.0
2008-10-28 13:31:00,3.72011,3.72028,3.71122,3.71841,6750000.0
2008-10-28 13:32:00,3.71812,3.72061,3.71651,3.71695,6380000.0
2008-10-28 13:33:00,3.71939,3.71939,3.70982,3.71829,6380000.0
2008-10-28 13:34:00,3.71,3.71425,3.70392,3.71215,10510000.0
2008-10-28 13:35:00,3.71104,3.71639,3.70594,3.7148,7510000.0
2008-10-28 13:36:00,3.71333,3.71671,3.70644,3.71494,10880000.0
2008-10-28 13:37:00,3.71082,3.71473,3.70806,3.70806,6000000.0
2008-10-28 13:38:00,3.71009,3.71318,3.69992,3.70667,5630000.0
2008-10-28 13:39:00,3.70843,3.70906,3.70111,3.70749,7500000.0
2008-10-28 13:40:00,3.69518,3.70756,3.69518,3.70527,7510000.0
2008-10-28 13:41:00,3.70685,3.71222,3.70432,3.70955,6380000.0
2008-10-28 13:42:00,3.70754,3.70768,3.69945,3.70133,6760000.0
2008-10-28 13:43:00,3.70364,3.7072,3.70361,3.70426,8250000.0
2008-10-28 13:44:00,3.69985,3.70434,3.69686,3.70044,10140000.0
2008-10-28 13:45:00,3.69678,3.70152,3.69239,3.70093,12010000.0
2008-10-28 13:46:00,3.69762,3.70379,3.69708,3.6992,6000000.0
2008-10-28 13:47:00,3.70354,3.70536,3.69328,3.70379,6380000.0
2008-10-28 13:48:00,3.69744,3.70792,3.69744,3.70673,4510000.0
2008-10-28 13:49:00,3.70371,3.70741,3.70079,3.70107,6750000.0
2008-10-28 13:50:00,3.7051,3.70845,3.70247,3.7056,9750000.0
2008-10-28 13:51:00,3.70956,3.71321,3.70495,3.71102,9010000.0
2008-10-28 13:52:00,3.70855,3.70979,3.70549,3.70768,6380000.0
2008-10-28 13:53:00,3.7108,3.71985,3.71061,3.71278,5260000.0
2008-10-28 13:54:00,3.70608,3.71348,3.70608,3.71233,10500000.0
2008-10-28 13:55:00,3.70601,3.70942,3.70393,3.70942,7500000.0
2008-10-28 13:56:00,3.70305,3.71108,3.70305,3.70817,7130000.0
2008-10-28 13:57:00,3.7063,3.71654,3.7063,3.71498,6380000.0
2008-10-28 13:58:00,3.70274,3.71304,3.70253,3.7119,7130000.0
2008-10-28 13:59:00,3.71262,3.71655,3.70632,3.70632,6750000.0
2008-10-28 14:00:00,3.70944,3.71501,3.70944,3.71501,4880000.0
2008-10-28 14:01:00,3.71785,3.71864,3.71341,3.71645,4880000.0
2008-10-28 14:02:00,3.71735,3.71878,3.7154,3.71728,5630000.0
2008-10-28 14:03:00,3.715,3.71824,3.71421,3.7179,7880000.0
2008-10-28 14:04:00,3.71584,3.72334,3.7126,3.71767,10520000.0
2008-10-28 14:05:00,3.71316,3.72124,3.71253,3.71734,4880000.0
2008-10-28 14:06:00,3.71823,3.72632,3.71608,3.72574,16140000.0
2008-10-28 14:07:00,3.71994,3.72781,3.71589,3.7176,6750000.0
2008-10-28 14:08:00,3.72916,3.72975,3.7225,3.7225,7880000.0
2008-10-28 14:09:00,3.72339,3.73093,3.72178,3.72803,6000000.0
2008-10-28 14:10:00,3.72799,3.73001,3.72531,3.7269,6000000.0
2008-10-28 14:11:00,3.72898,3.73242,3.72084,3.72577,7130000.0
2008-10-28 14:12:00,3.7287,3.72879,3.72017,3.72481,5630000.0
2008-10-28 14:13:00,3.72613,3.73061,3.72347,3.73027,6000000.0
2008-10-28 14:14:00,3.72479,3.72839,3.72148,3.7235,6000000.0
2008-10-28 14:15:00,3.72636,3.72793,3.71689,3.72586,6380000.0
2008-10-28 14:16:00,3.72532,3.72801,3.72361,3.72398,6000000.0
2008-10-28 14:17:00,3.72274,3.72775,3.72263,3.7262,6010000.0
2008-10-28 14:18:00,3.7229,3.72747,3.71552,3.72486,5630000.0
2008-10-28 14:19:00,3.72346,3.72611,3.72027,3.72553,6770000.0
2008-10-28 14:20:00,3.7273,3.7273,3.72228,3.72395,5630000.0
2008-10-28 14:21:00,3.72659,3.7284,3.72294,3.72772,5250000.0
2008-10-28 14:22:00,3.72337,3.72746,3.72078,3.72078,8250000.0
2008-10-28 14:23:00,3.72789,3.72789,3.71829,3.71829,5250000.0
2008-10-28 14:24:00,3.72181,3.72685,3.71658,3.72685,6000000.0
2008-10-28 14:25:00,3.72282,3.72807,3.71596,3.71596,9750000.0
2008-10-28 14:26:00,3.72199,3.72742,3.71733,3.72728,8630000.0
2008-10-28 14:27:00,3.72639,3.72757,3.71514,3.72583,9380000.0
2008-10-28 14:28:00,3.72461,3.72943,3.72277,3.72401,6010000.0
2008-10-28 14:29:00,3.72922,3.7293,3.7253,3.7253,5250000.0
2008-10-28 14:30:00,3.727,3.7329,3.7214,3.7214,9760000.0
2008-10-28 14:31:00,3.72863,3.73039,3.72372,3.73039,4880000.0
2008-10-28 14:32:00,3.72989,3.72989,3.71977,3.72875,7880000.0
2008-10-28 14:33:00,3.73033,3.73033,3.72512,3.72512,5250000.0
2008-10-28 14:34:00,3.7299,3.72998,3.72327,3.72961,11260000.0
2008-10-28 14:35:00,3.72346,3.72906,3.71985,3.72867,6000000.0
2008-10-28 14:36:00,3.72905,3.73006,3.71997,3.72544,5250000.0
2008-10-28 14:37:00,3.7243,3.73105,3.7243,3.72843,7500000.0
2008-10-28 14:38:00,3.72657,3.72657,3.71898,3.72519,5250000.0
2008-10-28 14:39:00,3.72241,3.72666,3.71709,3.72189,9010000.0
2008-10-28 14:40:00,3.71775,3.7261,3.71775,3.72514,6380000.0
2008-10-28 14:41:00,3.72295,3.72732,3.71794,3.72465,8260000.0
2008-10-28 14:42:00,3.72035,3.72173,3.71498,3.72173,6000000.0
2008-10-28 14:43:00,3.71652,3.72141,3.71575,3.72131,6750000.0
2008-10-28 14:44:00,3.72013,3.72211,3.71574,3.72211,7130000.0
2008-10-28 14:45:00,3.71937,3.72396,3.71814,3.72242,9760000.0
2008-10-28 14:46:00,3.71756,3.72284,3.71323,3.71361,6760000.0
2008-10-28 14:47:00,3.71924,3.71924,3.70927,3.71199,5250000.0
2008-10-28 14:48:00,3.72241,3.72425,3.71817,3.72052,6000000.0
2008-10-28 14:49:00,3.71481,3.72392,3.71481,3.72269,5260000.0
2008-10-28 14:50:00,3.72257,3.72257,3.71272,3.71272,6000000.0
2008-10-28 14:51:00,3.71967,3.72236,3.71201,3.72236,5250000.0
2008-10-28 14:52:00,3.71305,3.72382,3.71305,3.71933,8250000.0
2008-10-28 14:53:00,3.71882,3.72644,3.71198,3.7198,6760000.0
2008-10-28 14:54:00,3.72121,3.72723,3.71914,3.72586,13880000.0
2008-10-28 14:55:00,3.72918,3.73372,3.72113,3.73003,11640000.0
2008-10-28 14:56:00,3.72371,3.72944,3.72054,3.7251,8250000.0
2008-10-28 14:57:00,3.72175,3.72464,3.71328,3.71923,12760000.0
2008-10-28 14:58:00,3.72117,3.72399,3.71737,3.72206,14250000.0
2008-10-28 14:59:00,3.72158,3.72366,3.7181,3.72208,5630000.0
2008-10-28 15:00:00,3.72419,3.72419,3.71223,3.72251,13130000.0
2008-10-28 15:01:00,3.72323,3.72323,3.71081,3.71906,9760000.0
2008-10-28 15:02:00,3.72362,3.72453,3.71753,3.71841,6000000.0
2008-10-28 15:03:00,3.71974,3.72289,3.713,3.72153,7130000.0
2008-10-28 15:04:00,3.7232,3.7232,3.71936,3.72024,4510000.0
2008-10-28 15:05:00,3.71684,3.72021,3.71504,3.71588,5630000.0
2008-10-28 15:06:00,3.7174,3.72105,3.71311,3.72057,8250000.0
2008-10-28 15:07:00,3.72003,3.72106,3.71236,3.71384,7140000.0
2008-10-28 15:08:00,3.71551,3.72011,3.70427,3.70697,6380000.0
2008-10-28 15:09:00,3.70776,3.71275,3.70141,3.70318,7880000.0
2008-10-28 15:10:00,3.70416,3.70611,3.69521,3.69521,4880000.0
2008-10-28 15:11:00,3.69771,3.70091,3.69569,3.69627,5260000.0
2008-10-28 15:12:00,3.69864,3.70183,3.69172,3.69172,6010000.0
2008-10-28 15:13:00,3.69808,3.69993,3.69366,3.69741,7130000.0
2008-10-28 15:14:00,3.69279,3.69878,3.69279,3.69685,5250000.0
2008-10-28 15:15:00,3.6891,3.70157,3.6891,3.70157,9000000.0
2008-10-28 15:16:00,3.69951,3.70008,3.69038,3.69721,9010000.0
2008-10-28 15:17:00,3.69392,3.71004,3.69392,3.70832,4880000.0
2008-10-28 15:18:00,3.7109,3.71169,3.70079,3.70538,6750000.0
2008-10-28 15:19:00,3.70592,3.70704,3.70008,3.70288,6010000.0
2008-10-28 15:20:00,3.70135,3.70517,3.7007,3.70464,6380000.0
2008-10-28 15:21:00,3.70254,3.70254,3.69346,3.69346,4880000.0
2008-10-28 15:22:00,3.70432,3.70443,3.69634,3.69893,4880000.0
2008-10-28 15:23:00,3.70212,3.70436,3.69459,3.70325,7880000.0
2008-10-28 15:24:00,3.70024,3.70306,3.69163,3.70068,5630000.0
2008-10-28 15:25:00,3.70289,3.70425,3.69905,3.70382,5630000.0
2008-10-28 15:26:00,3.70362,3.70472,3.69443,3.70357,8630000.0
2008-10-28 15:27:00,3.69592,3.70376,3.69592,3.70205,8250000.0
2008-10-28 15:28:00,3.70228,3.70324,3.69337,3.69697,7890000.0
2008-10-28 15:29:00,3.70093,3.70453,3.69651,3.70453,12000000.0
2008-10-28 15:30:00,3.70282,3.70356,3.69711,3.69869,7130000.0
2008-10-28 15:31:00,3.70159,3.70406,3.6968,3.70087,8250000.0
2008-10-28 15:32:00,3.69848,3.7044,3.69725,3.69725,4510000.0
2008-10-28 15:33:00,3.70376,3.70376,3.69315,3.70154,7510000.0
2008-10-28 15:34:00,3.7033,3.7033,3.69543,3.69637,5250000.0
2008-10-28 15:35:00,3.70202,3.70222,3.69537,3.70089,5630000.0
2008-10-28 15:36:00,3.70189,3.7043,3.69912,3.7033,5250000.0
2008-10-28 15:37:00,3.69622,3.70799,3.69622,3.70328,6380000.0
2008-10-28 15:38:00,3.70614,3.71187,3.7055,3.7055,6750000.0
2008-10-28 15:39:00,3.7017,3.70785,3.70018,3.70785,7500000.0
2008-10-28 15:40:00,3.70609,3.70887,3.70174,3.7069,5630000.0
2008-10-28 15:41:00,3.7045,3.7059,3.69785,3.70115,14260000.0
2008-10-28 15:42:00,3.70622,3.70622,3.69319,3.69883,10880000.0
2008-10-28 15:43:00,3.70189,3.70319,3.69658,3.70133,6000000.0
2008-10-28 15:44:00,3.70014,3.70083,3.68918,3.69886,13530000.0
2008-10-28 15:45:00,3.69182,3.70199,3.69135,3.70119,12380000.0
2008-10-28 15:46:00,3.70035,3.70153,3.69339,3.69511,7510000.0
2008-10-28 15:47:00,3.69745,3.70094,3.68998,3.68998,6010000.0
2008-10-28 15:48:00,3.68878,3.69939,3.68878,3.69875,4510000.0
2008-10-28 15:49:00,3.69871,3.70156,3.69153,3.69821,13890000.0
2008-10-28 15:50:00,3.69985,3.69985,3.68922,3.69692,4510000.0
2008-10-28 15:51:00,3.69153,3.699,3.69153,3.69551,7130000.0
2008-10-28 15:52:00,3.69715,3.69844,3.69405,3.6962,5260000.0
2008-10-28 15:53:00,3.69447,3.6956,3.6853,3.69044,8250000.0
2008-10-28 15:54:00,3.6941,3.69551,3.6843,3.6843,4510000.0
2008-10-28 15:55:00,3.69194,3.69625,3.68451,3.69445,6750000.0
2008-10-28 15:56:00,3.69077,3.69322,3.68958,3.69322,5250000.0
2008-10-28 15:57:00,3.69106,3.69168,3.68575,3.68973,6010000.0
2008-10-28 15:58:00,3.68168,3.69153,3.67777,3.68234,7130000.0
2008-10-28 15:59:00,3.68419,3.68857,3.67983,3.67983,7130000.0
2008-10-28 16:00:00,3.6855,3.68886,3.68012,3.68625,7520000.0
2008-10-28 16:01:00,3.67716,3.68772,3.67622,3.68144,10880000.0
2008-10-28 16:02:00,3.6855,3.68762,3.68225,3.68347,12380000.0
2008-10-28 16:03:00,3.68459,3.68887,3.68258,3.68389,6380000.0
2008-10-28 16:04:00,3.68502,3.69038,3.68454,3.68925,6000000.0
2008-10-28 16:05:00,3.69091,3.69115,3.68624,3.69074,5250000.0
2008-10-28 16:06:00,3.69071,3.69071,3.68079,3.68436,6000000.0
2008-10-28 16:07:00,3.68514,3.69188,3.68514,3.69114,6750000.0
2008-10-28 16:08:00,3.68549,3.69227,3.68549,3.69227,4880000.0
2008-10-28 16:09:00,3.68739,3.69248,3.68244,3.69129,7500000.0
2008-10-28 16:10:00,3.68765,3.69402,3.6861,3.68974,8260000.0
2008-10-28 16:11:00,3.69186,3.69482,3.68499,3.69433,10880000.0
2008-10-28 16:12:00,3.68503,3.69524,3.68503,3.69524,5250000.0
2008-10-28 16:13:00,3.69423,3.69449,3.68649,3.6903,7880000.0
2008-10-28 16:14:00,3.69213,3.6928,3.68261,3.68488,5630000.0
2008-10-28 16:15:00,3.695,3.69636,3.68663,3.69636,9380000.0
2008-10-28 16:16:00,3.69221,3.70002,3.6907,3.69547,7130000.0
2008-10-28 16:17:00,3.69587,3.70136,3.69355,3.70136,6000000.0
2008-10-28 16:18:00,3.70213,3.70245,3.69558,3.69723,4510000.0
2008-10-28 16:19:00,3.69321,3.69694,3.68797,3.69102,7500000.0
2008-10-28 16:20:00,3.697,3.69813,3.68816,3.69536,7500000.0
2008-10-28 16:21:00,3.69524,3.69648,3.69207,3.6926,6760000.0
2008-10-28 16:22:00,3.688,3.69674,3.688,3.69506,6000000.0
2008-10-28 16:23:00,3.69332,3.69581,3.68387,3.69462,6750000.0
2008-10-28 16:24:00,3.68732,3.69489,3.68212,3.69143,19900000.0
2008-10-28 16:25:00,3.68564,3.69947,3.68564,3.6903,7880000.0
2008-10-28 16:26:00,3.69412,3.69412,3.68947,3.69346,6380000.0
2008-10-28 16:27:00,3.68694,3.69449,3.68419,3.68857,19890000.0
2008-10-28 16:28:00,3.68077,3.69082,3.68077,3.69047,5250000.0
2008-10-28 16:29:00,3.69229,3.69229,3.68527,3.69181,7500000.0
2008-10-28 16:30:00,3.69032,3.69032,3.68153,3.68153,11630000.0
2008-10-28 16:31:00,3.6872,3.68878,3.67636,3.67849,7510000.0
2008-10-28 16:32:00,3.68426,3.6916,3.6798,3.68684,7510000.0
2008-10-28 16:33:00,3.69147,3.69147,3.68197,3.68197,5250000.0
2008-10-28 16:34:00,3.68273,3.68341,3.67823,3.68041,9750000.0
2008-10-28 16:35:00,3.67821,3.67848,3.66862,3.67057,7130000.0
2008-10-28 16:36:00,3.67161,3.67162,3.66489,3.66489,5250000.0
2008-10-28 16:37:00,3.66427,3.67044,3.66427,3.66535,6760000.0
2008-10-28 16:38:00,3.66683,3.66998,3.66115,3.66851,4880000.0
2008-10-28 16:39:00,3.66213,3.67107,3.65794,3.66881,5630000.0
2008-10-28 16:40:00,3.66995,3.68089,3.66009,3.68089,5630000.0
2008-10-28 16:41:00,3.68038,3.68049,3.67262,3.67941,5250000.0
2008-10-28 16:42:00,3.67722,3.68238,3.67284,3.67791,7500000.0
2008-10-28 16:43:00,3.67649,3.68506,3.67152,3.67152,7510000.0
2008-10-28 16:44:00,3.67646,3.68053,3.67428,3.6747,6750000.0
2008-10-28 16:45:00,3.67845,3.68123,3.66848,3.67692,12380000.0
2008-10-28 16:46:00,3.67351,3.67884,3.67152,3.67701,6000000.0
2008-10-28 16:47:00,3.67248,3.6769,3.67248,3.67374,7510000.0
2008-10-28 16:48:00,3.67432,3.67432,3.66179,3.66179,5250000.0
2008-10-28 16:49:00,3.66131,3.66754,3.65681,3.66114,6380000.0
2008-10-28 16:50:00,3.66743,3.66952,3.66321,3.66418,6380000.0
2008-10-28 16:51:00,3.66702,3.66862,3.66272,3.66797,7500000.0
2008-10-28 16:52:00,3.66703,3.67354,3.66476,3.67354,7130000.0
2008-10-28 16:53:00,3.67443,3.67748,3.6724,3.67707,6750000.0
2008-10-28 16:54:00,3.67439,3.67731,3.66629,3.67731,7880000.0
2008-10-28 16:55:00,3.67533,3.68329,3.67341,3.68209,6760000.0
2008-10-28 16:56:00,3.68158,3.6907,3.68141,3.68612,7500000.0
2008-10-28 16:57:00,3.68458,3.6898,3.68124,3.68732,5630000.0
2008-10-28 16:58:00,3.68336,3.68857,3.68336,3.68685,7880000.0
2008-10-28 16:59:00,3.68556,3.68695,3.6735,3.68695,11260000.0
2008-10-28 17:00:00,3.68701,3.69094,3.67507,3.68073,12010000.0
2008-10-28 17:01:00,3.68957,3.69027,3.67867,3.6828,15390000.0
2008-10-28 17:02:00,3.68755,3.6892,3.68198,3.68621,6380000.0
2008-10-28 17:03:00,3.68206,3.68679,3.68147,3.68551,7880000.0
2008-10-28 17:04:00,3.68411,3.68892,3.68143,3.68598,8250000.0
2008-10-28 17:05:00,3.68321,3.68384,3.67347,3.67865,5260000.0
2008-10-28 17:06:00,3.6852,3.68806,3.67746,3.68154,11260000.0
2008-10-28 17:07:00,3.68158,3.68503,3.67998,3.68243,6000000.0
2008-10-28 17:08:00,3.68571,3.68571,3.67941,3.67941,6750000.0
2008-10-28 17:09:00,3.68275,3.6871,3.67706,3.68666,6750000.0
2008-10-28 17:10:00,3.68432,3.68437,3.67586,3.67847,6380000.0
2008-10-28 17:11:00,3.68563,3.68588,3.67387,3.67387,7510000.0
2008-10-28 17:12:00,3.68476,3.68623,3.67959,3.68254,5630000.0
2008-10-28 17:13:00,3.68363,3.68491,3.67553,3.68343,7510000.0
2008-10-28 17:14:00,3.68109,3.68284,3.67175,3.67937,6010000.0
2008-10-28 17:15:00,3.67558,3.68203,3.66945,3.67564,8630000.0
2008-10-28 17:16:00,3.67436,3.68073,3.67126,3.67126,4510000.0
2008-10-28 17:17:00,3.67332,3.67975,3.67332,3.67351,5630000.0
2008-10-28 17:18:00,3.67485,3.67951,3.67181,3.67473,7500000.0
2008-10-28 17:19:00,3.67518,3.68264,3.6712,3.67373,12390000.0
2008-10-28 17:20:00,3.6772,3.67783,3.6692,3.67724,3770000.0
2008-10-28 17:21:00,3.67959,3.67959,3.67252,3.67535,7880000.0
2008-10-28 17:22:00,3.67194,3.67679,3.67026,3.67679,6380000.0
2008-10-28 17:23:00,3.67251,3.6783,3.67145,3.67267,4510000.0
2008-10-28 17:24:00,3.67655,3.6779,3.67313,3.6779,5630000.0
2008-10-28 17:25:00,3.67938,3.67938,3.67333,3.67899,6000000.0
2008-10-28 17:26:00,3.67886,3.67886,3.66913,3.66913,7500000.0
2008-10-28 17:27:00,3.67338,3.67996,3.67127,3.67142,6380000.0
2008-10-28 17:28:00,3.67494,3.67936,3.66798,3.67785,8250000.0
2008-10-28 17:29:00,3.67422,3.6786,3.67377,3.6777,5250000.0
2008-10-28 17:30:00,3.67823,3.67897,3.66874,3.67422,6770000.0
2008-10-28 17:31:00,3.67571,3.68042,3.67406,3.67933,5630000.0
2008-10-28 17:32:00,3.67767,3.67767,3.67385,3.67693,4880000.0
2008-10-28 17:33:00,3.67056,3.6771,3.66495,3.6771,6010000.0
2008-10-28 17:34:00,3.67584,3.6767,3.66619,3.6716,8250000.0
2008-10-28 17:35:00,3.67218,3.67743,3.67144,3.67696,7140000.0
2008-10-28 17:36:00,3.67645,3.67824,3.67269,3.67269,6380000.0
2008-10-28 17:37:00,3.67817,3.67817,3.66897,3.67641,7880000.0
2008-10-28 17:38:00,3.67659,3.67794,3.67209,3.67297,6000000.0
2008-10-28 17:39:00,3.6736,3.6786,3.66989,3.6785,7510000.0
2008-10-28 17:40:00,3.6764,3.67908,3.6697,3.6697,5250000.0
2008-10-28 17:41:00,3.67558,3.67874,3.66696,3.67771,6380000.0
2008-10-28 17:42:00,3.67304,3.67885,3.66909,3.67686,8250000.0
2008-10-28 17:43:00,3.67747,3.67797,3.66843,3.67721,7880000.0
2008-10-28 17:44:00,3.67452,3.67615,3.66573,3.67615,12380000.0
2008-10-28 17:45:00,3.6737,3.67848,3.67229,3.6765,9750000.0
2008-10-28 17:46:00,3.67082,3.67749,3.66637,3.6667,13510000.0
2008-10-28 17:47:00,3.67481,3.67662,3.66735,3.66735,4880000.0
2008-10-28 17:48:00,3.67537,3.67673,3.6706,3.67645,5260000.0
2008-10-28 17:49:00,3.67683,3.67683,3.67362,3.67468,4880000.0
2008-10-28 17:50:00,3.67574,3.67744,3.66842,3.66842,4130000.0
2008-10-28 17:51:00,3.68067,3.68067,3.67061,3.67513,5250000.0
2008-10-28 17:52:00,3.67096,3.68037,3.67096,3.67993,4880000.0
2008-10-28 17:53:00,3.679,3.679,3.6652,3.67226,7130000.0
2008-10-28 17:54:00,3.67862,3.67883,3.66588,3.67654,6380000.0
2008-10-28 17:55:00,3.66909,3.67816,3.66909,3.67631,4510000.0
2008-10-28 17:56:00,3.67752,3.67986,3.67514,3.67986,6000000.0
2008-10-28 17:57:00,3.68046,3.68046,3.67696,3.67908,5630000.0
2008-10-28 17:58:00,3.68007,3.68427,3.67311,3.6813,4880000.0
2008-10-28 17:59:00,3.67896,3.68013,3.67632,3.68013,5250000.0
2008-10-28 18:00:00,3.68005,3.68005,3.67251,3.67868,7130000.0
2008-10-28 18:01:00,3.67863,3.67863,3.66917,3.66917,6380000.0
2008-10-28 18:02:00,3.67455,3.68153,3.66963,3.67969,7510000.0
2008-10-28 18:03:00,3.68026,3.68026,3.67287,3.67952,8260000.0
2008-10-28 18:04:00,3.6792,3.6802,3.66943,3.67017,5630000.0
2008-10-28 18:05:00,3.67866,3.67988,3.66799,3.67774,7520000.0
2008-10-28 18:06:00,3.67953,3.67984,3.66962,3.66962,7130000.0
2008-10-28 18:07:00,3.67485,3.67787,3.67304,3.67491,8630000.0
2008-10-28 18:08:00,3.67829,3.68012,3.67462,3.67516,5640000.0
2008-10-28 18:09:00,3.67486,3.67845,3.67419,3.67633,5250000.0
2008-10-28 18:10:00,3.679,3.679,3.67258,3.6762,6380000.0
2008-10-28 18:11:00,3.6697,3.67729,3.6697,3.67149,6750000.0
2008-10-28 18:12:00,3.67251,3.67566,3.66502,3.67426,7510000.0
2008-10-28 18:13:00,3.67198,3.6781,3.66776,3.67388,7880000.0
2008-10-28 18:14:00,3.6738,3.67565,3.66558,3.66558,6000000.0
2008-10-28 18:15:00,3.67621,3.67622,3.66995,3.67339,8640000.0
2008-10-28 18:16:00,3.6724,3.67526,3.66538,3.67366,7500000.0
2008-10-28 18:17:00,3.66692,3.67682,3.66389,3.67128,20260000.0
2008-10-28 18:18:00,3.67154,3.67614,3.66688,3.66967,7880000.0
2008-10-28 18:19:00,3.67302,3.67522,3.66487,3.66934,7880000.0
2008-10-28 18:20:00,3.67484,3.67484,3.66963,3.67344,5630000.0
2008-10-28 18:21:00,3.67305,3.67542,3.67091,3.67091,5250000.0
2008-10-28 18:22:00,3.67352,3.67643,3.66686,3.67513,6760000.0
2008-10-28 18:23:00,3.67501,3.67507,3.66894,3.66968,4140000.0
2008-10-28 18:24:00,3.67484,3.67601,3.66853,3.67601,5250000.0
2008-10-28 18:25:00,3.6764,3.68003,3.6764,3.68003,4880000.0
2008-10-28 18:26:00,3.68004,3.68116,3.67405,3.67405,6750000.0
2008-10-28 18:27:00,3.67871,3.68139,3.67273,3.67668,8250000.0
2008-10-28 18:28:00,3.67945,3.68106,3.677,3.677,4510000.0
2008-10-28 18:29:00,3.6798,3.70007,3.6798,3.68821,10500000.0
2008-10-28 18:30:00,3.68515,3.68542,3.67918,3.68283,5250000.0
2008-10-28 18:31:00,3.68431,3.68531,3.67701,3.68381,6750000.0
2008-10-28 18:32:00,3.68229,3.68541,3.67623,3.68057,6000000.0
2008-10-28 18:33:00,3.67878,3.68537,3.67067,3.68537,5630000.0
2008-10-28 18:34:00,3.68097,3.68728,3.68097,3.68159,6000000.0
2008-10-28 18:35:00,3.6756,3.6826,3.66897,3.6722,7510000.0
2008-10-28 18:36:00,3.67847,3.68326,3.67544,3.68326,6380000.0
2008-10-28 18:37:00,3.68015,3.68474,3.68015,3.6838,4510000.0
2008-10-28 18:38:00,3.68141,3.68141,3.6676,3.67485,5630000.0
2008-10-28 18:39:00,3.67376,3.68207,3.66475,3.68207,4500000.0
2008-10-28 18:40:00,3.67796,3.68332,3.67747,3.67793,8250000.0
2008-10-28 18:41:00,3.68259,3.68259,3.67332,3.67416,8250000.0
2008-10-28 18:42:00,3.67165,3.67537,3.668,3.67491,6000000.0
2008-10-28 18:43:00,3.67529,3.67685,3.67035,3.67343,8250000.0
2008-10-28 18:44:00,3.67582,3.67987,3.67012,3.67987,6380000.0
2008-10-28 18:45:00,3.67784,3.67784,3.67182,3.67748,5250000.0
2008-10-28 18:46:00,3.677,3.67783,3.67219,3.6754,5250000.0
2008-10-28 18:47:00,3.68221,3.68487,3.67842,3.67842,4880000.0
2008-10-28 18:48:00,3.67923,3.68465,3.67858,3.68341,6000000.0
2008-10-28 18:49:00,3.68392,3.68608,3.67649,3.68167,4510000.0
2008-10-28 18:50:00,3.68525,3.68525,3.67303,3.67303,6000000.0
2008-10-28 18:51:00,3.68178,3.68286,3.67363,3.67363,4880000.0
2008-10-28 18:52:00,3.67446,3.6837,3.67446,3.67981,5630000.0
2008-10-28 18:53:00,3.67172,3.68123,3.67172,3.67938,6750000.0
2008-10-28 18:54:00,3.68374,3.68374,3.67485,3.67901,4880000.0
2008-10-28 18:55:00,3.68087,3.6842,3.67745,3.68176,4140000.0
2008-10-28 18:56:00,3.68698,3.68698,3.67671,3.68193,7880000.0
2008-10-28 18:57:00,3.68747,3.68911,3.68124,3.68725,7500000.0
2008-10-28 18:58:00,3.68577,3.68656,3.67972,3.68456,7880000.0
2008-10-28 18:59:00,3.68556,3.68721,3.68054,3.68721,9400000.0
2008-10-28 19:00:00,3.6882,3.69295,3.68581,3.6886,5630000.0
2008-10-28 19:01:00,3.68282,3.69458,3.68282,3.69023,5260000.0
2008-10-28 19:02:00,3.68928,3.69058,3.68611,3.69003,6760000.0
2008-10-28 19:03:00,3.68464,3.68869,3.67922,3.68853,7880000.0
2008-10-28 19:04:00,3.68492,3.69052,3.68492,3.68861,5630000.0
2008-10-28 19:05:00,3.69627,3.69627,3.67781,3.68335,6380000.0
2008-10-28 19:06:00,3.69154,3.69358,3.67945,3.68727,7130000.0
2008-10-28 19:07:00,3.69054,3.6921,3.68408,3.68408,8260000.0
2008-10-28 19:08:00,3.68247,3.68986,3.68247,3.68671,4880000.0
2008-10-28 19:09:00,3.68105,3.68939,3.68105,3.68912,5250000.0
2008-10-28 19:10:00,3.69061,3.69086,3.68146,3.68654,6750000.0
2008-10-28 19:11:00,3.67988,3.68794,3.67809,3.6878,8250000.0
2008-10-28 19:12:00,3.687,3.68799,3.67862,3.68799,5250000.0
2008-10-28 19:13:00,3.68541,3.68596,3.67492,3.67906,5250000.0
2008-10-28 19:14:00,3.68408,3.68453,3.67877,3.68237,8250000.0
2008-10-28 19:15:00,3.68111,3.68126,3.66998,3.6757,4880000.0
2008-10-28 19:16:00,3.67865,3.68063,3.67509,3.67509,7880000.0
2008-10-28 19:17:00,3.67912,3.67983,3.66834,3.6781,6000000.0
2008-10-28 19:18:00,3.67697,3.68012,3.67488,3.67488,6380000.0
2008-10-28 19:19:00,3.67837,3.67837,3.66738,3.66738,3760000.0
2008-10-28 19:20:00,3.67257,3.67778,3.66737,3.67778,5630000.0
2008-10-28 19:21:00,3.67158,3.67819,3.67158,3.67614,5250000.0
2008-10-28 19:22:00,3.67261,3.67872,3.67237,3.67274,6380000.0
2008-10-28 19:23:00,3.67461,3.67904,3.67357,3.67803,6000000.0
2008-10-28 19:24:00,3.67238,3.67762,3.66544,3.67166,7510000.0
2008-10-28 19:25:00,3.67626,3.67694,3.66478,3.67227,6750000.0
2008-10-28 19:26:00,3.67243,3.68064,3.67243,3.67981,6000000.0
2008-10-28 19:27:00,3.68127,3.68267,3.67277,3.67277,5630000.0
2008-10-28 19:28:00,3.67957,3.68049,3.67238,3.67238,5630000.0
2008-10-28 19:29:00,3.67193,3.68164,3.67193,3.68146,5250000.0
2008-10-28 19:30:00,3.67875,3.68438,3.67875,3.68191,4130000.0
2008-10-28 19:31:00,3.68155,3.68155,3.67336,3.67639,8250000.0
2008-10-28 19:32:00,3.68044,3.68134,3.67442,3.68092,5630000.0
2008-10-28 19:33:00,3.68002,3.68002,3.67117,3.67773,3750000.0
2008-10-28 19:34:00,3.67686,3.67935,3.67686,3.67863,3380000.0
2008-10-28 19:35:00,3.67912,3.67912,3.67267,3.67624,5250000.0
2008-10-28 19:36:00,3.67891,3.67909,3.67406,3.67841,4890000.0
2008-10-28 19:37:00,3.67495,3.67951,3.67415,3.67778,5630000.0
2008-10-28 19:38:00,3.67891,3.67965,3.67002,3.67965,6380000.0
2008-10-28 19:39:00,3.67881,3.68074,3.6752,3.67704,5250000.0
2008-10-28 19:40:00,3.67809,3.67832,3.67323,3.67832,4140000.0
2008-10-28 19:41:00,3.67372,3.67798,3.67289,3.67375,5250000.0
2008-10-28 19:42:00,3.67722,3.68098,3.66829,3.66829,6010000.0
2008-10-28 19:43:00,3.67717,3.6787,3.67453,3.67819,8250000.0
2008-10-28 19:44:00,3.67369,3.68157,3.67314,3.67458,7500000.0
2008-10-28 19:45:00,3.67693,3.68096,3.67693,3.67936,3750000.0
2008-10-28 19:46:00,3.68019,3.68163,3.67589,3.67589,4880000.0
2008-10-28 19:47:00,3.68166,3.68352,3.67626,3.67692,7880000.0
2008-10-28 19:48:00,3.68025,3.6807,3.67558,3.6807,6000000.0
2008-10-28 19:49:00,3.68043,3.68163,3.6757,3.6757,7510000.0
2008-10-28 19:50:00,3.6791,3.68193,3.67606,3.68024,3380000.0
2008-10-28 19:51:00,3.677,3.68118,3.67545,3.6773,7130000.0
2008-10-28 19:52:00,3.67887,3.68029,3.67517,3.67908,5630000.0
2008-10-28 19:53:00,3.67997,3.68218,3.67787,3.68218,5250000.0
2008-10-28 19:54:00,3.68364,3.68434,3.67989,3.67994,6750000.0
2008-10-28 19:55:00,3.6818,3.6818,3.6734,3.67822,6010000.0
2008-10-28 19:56:00,3.6841,3.68462,3.67848,3.67878,6380000.0
2008-10-28 19:57:00,3.68248,3.68719,3.68081,3.68081,6000000.0
2008-10-28 19:58:00,3.68603,3.68603,3.67635,3.68555,4880000.0
2008-10-28 19:59:00,3.68118,3.68695,3.68076,3.68123,14630000.0
2008-10-28 20:00:00,3.68644,3.68817,3.68009,3.68009,5630000.0
2008-10-28 20:01:00,3.68406,3.68641,3.6792,3.68156,5630000.0
2008-10-28 20:02:00,3.68528,3.68677,3.67528,3.68159,5640000.0
2008-10-28 20:03:00,3.68668,3.6879,3.68194,3.68214,4510000.0
2008-10-28 20:04:00,3.68608,3.69262,3.68138,3.69262,6010000.0
2008-10-28 20:05:00,3.69363,3.69463,3.68306,3.68901,7130000.0
2008-10-28 20:06:00,3.69408,3.69566,3.69193,3.69566,7500000.0
2008-10-28 20:07:00,3.69036,3.69603,3.68959,3.69603,3760000.0
2008-10-28 20:08:00,3.69604,3.69657,3.69085,3.69456,3750000.0
2008-10-28 20:09:00,3.69613,3.69802,3.69064,3.69064,4510000.0
2008-10-28 20:10:00,3.69372,3.6992,3.69134,3.69462,4130000.0
2008-10-28 20:11:00,3.69571,3.69735,3.69204,3.69735,4500000.0
2008-10-28 20:12:00,3.69661,3.69678,3.68729,3.69678,4880000.0
2008-10-28 20:13:00,3.69029,3.69985,3.6892,3.6978,6010000.0
2008-10-28 20:14:00,3.69873,3.69873,3.68908,3.68908,7880000.0
2008-10-28 20:15:00,3.697,3.70019,3.68951,3.69559,4880000.0
2008-10-28 20:16:00,3.69665,3.69851,3.6862,3.69763,7500000.0
2008-10-28 20:17:00,3.69421,3.69893,3.69421,3.69755,4880000.0
2008-10-28 20:18:00,3.68974,3.69913,3.68974,3.69761,4880000.0
2008-10-28 20:19:00,3.69886,3.69907,3.68928,3.68928,6000000.0
2008-10-28 20:20:00,3.69601,3.69854,3.68774,3.69356,8630000.0
2008-10-28 20:21:00,3.69836,3.6988,3.69625,3.69665,6390000.0
2008-10-28 20:22:00,3.69287,3.70004,3.69287,3.69805,7130000.0
2008-10-28 20:23:00,3.69533,3.69726,3.69215,3.69215,5250000.0
2008-10-28 20:24:00,3.69494,3.6975,3.69494,3.69631,4890000.0
2008-10-28 20:25:00,3.69434,3.69751,3.68641,3.69203,8250000.0
2008-10-28 20:26:00,3.69592,3.6982,3.68883,3.68883,3380000.0
2008-10-28 20:27:00,3.69513,3.69696,3.6877,3.6877,5260000.0
2008-10-28 20:28:00,3.69479,3.70187,3.68886,3.69262,8250000.0
2008-10-28 20:29:00,3.68752,3.69708,3.68752,3.69648,5250000.0
2008-10-28 20:30:00,3.69939,3.69939,3.69179,3.69179,8250000.0
2008-10-28 20:31:00,3.69671,3.69734,3.6899,3.69157,6000000.0
2008-10-28 20:32:00,3.69221,3.69677,3.69071,3.69668,7500000.0
2008-10-28 20:33:00,3.69693,3.69693,3.68838,3.69418,4510000.0
2008-10-28 20:34:00,3.69259,3.69653,3.68766,3.69581,7130000.0
2008-10-28 20:35:00,3.68585,3.6961,3.68585,3.69282,5250000.0
2008-10-28 20:36:00,3.68881,3.6976,3.68629,3.6976,4130000.0
2008-10-28 20:37:00,3.69306,3.69925,3.68942,3.69755,7500000.0
2008-10-28 20:38:00,3.69177,3.69591,3.69173,3.69412,4510000.0
2008-10-28 20:39:00,3.68783,3.69936,3.68783,3.69936,4500000.0
2008-10-28 20:40:00,3.70406,3.7097,3.69774,3.70298,6000000.0
2008-10-28 20:41:00,3.7103,3.7103,3.70128,3.70169,4500000.0
2008-10-28 20:42:00,3.69539,3.70877,3.69347,3.69347,6000000.0
2008-10-28 20:43:00,3.70265,3.71409,3.70265,3.71409,4510000.0
2008-10-28 20:44:00,3.70755,3.71343,3.70382,3.71343,5250000.0
2008-10-28 20:45:00,3.7123,3.71549,3.7123,3.71233,3750000.0
2008-10-28 20:46:00,3.71485,3.7172,3.71215,3.7172,7500000.0
2008-10-28 20:47:00,3.71354,3.71354,3.7067,3.71088,4880000.0
2008-10-28 20:48:00,3.71521,3.71521,3.71025,3.71418,3750000.0
2008-10-28 20:49:00,3.70914,3.71444,3.70501,3.70947,5250000.0
2008-10-28 20:50:00,3.71013,3.71087,3.70482,3.70951,4510000.0
2008-10-28 20:51:00,3.70653,3.71095,3.70131,3.70945,9380000.0
2008-10-28 20:52:00,3.70876,3.70888,3.70314,3.70314,6380000.0
2008-10-28 20:53:00,3.70872,3.70923,3.70199,3.70815,7140000.0
2008-10-28 20:54:00,3.70455,3.70779,3.70098,3.70098,6010000.0
2008-10-28 20:55:00,3.70233,3.7082,3.69737,3.70728,6750000.0
2008-10-28 20:56:00,3.7021,3.70721,3.70108,3.70331,7880000.0
2008-10-28 20:57:00,3.70569,3.70569,3.69335,3.70319,4510000.0
2008-10-28 20:58:00,3.70438,3.70471,3.70007,3.70377,5260000.0
2008-10-28 20:59:00,3.70282,3.70821,3.6977,3.70639,5630000.0
2008-10-28 21:00:00,3.70322,3.70874,3.70254,3.706,7880000.0
2008-10-28 21:01:00,3.70731,3.70731,3.68933,3.69715,4500000.0
2008-10-28 21:02:00,3.69353,3.69917,3.69353,3.69681,3380000.0
2008-10-28 21:03:00,3.69855,3.69855,3.68902,3.69698,7880000.0
2008-10-28 21:04:00,3.69819,3.70274,3.69348,3.70037,7130000.0
2008-10-28 21:05:00,3.70146,3.70146,3.69394,3.69789,4880000.0
2008-10-28 21:06:00,3.69973,3.69973,3.69045,3.69822,5250000.0
2008-10-28 21:07:00,3.69596,3.70121,3.69162,3.6992,7880000.0
2008-10-28 21:08:00,3.70131,3.70296,3.69197,3.69705,7510000.0
2008-10-28 21:09:00,3.70092,3.70408,3.69735,3.70267,6000000.0
2008-10-28 21:10:00,3.70282,3.70282,3.69408,3.69966,4880000.0
2008-10-28 21:11:00,3.68909,3.70073,3.68909,3.69945,5250000.0
2008-10-28 21:12:00,3.69836,3.69955,3.69422,3.69885,4880000.0
2008-10-28 21:13:00,3.69757,3.69949,3.68717,3.69574,8250000.0
2008-10-28 21:14:00,3.7004,3.70526,3.69233,3.6975,6760000.0
2008-10-28 21:15:00,3.70212,3.70225,3.69139,3.70077,6750000.0
2008-10-28 21:16:00,3.69164,3.69926,3.68681,3.68946,5630000.0
2008-10-28 21:17:00,3.69473,3.70008,3.69108,3.69815,6390000.0
2008-10-28 21:18:00,3.68954,3.69831,3.68872,3.69373,7130000.0
2008-10-28 21:19:00,3.69804,3.69804,3.67902,3.68633,7130000.0
2008-10-28 21:20:00,3.68197,3.6892,3.68197,3.68894,5250000.0
2008-10-28 21:21:00,3.68435,3.69319,3.68063,3.69208,8630000.0
2008-10-28 21:22:00,3.67835,3.68714,3.67745,3.68436,5260000.0
2008-10-28 21:23:00,3.68887,3.6892,3.67891,3.68545,6750000.0
2008-10-28 21:24:00,3.68798,3.69003,3.67667,3.68754,12390000.0
2008-10-28 21:25:00,3.69037,3.69037,3.68509,3.68745,5250000.0
2008-10-28 21:26:00,3.68977,3.69069,3.68507,3.68852,6000000.0
2008-10-28 21:27:00,3.68461,3.68931,3.6839,3.68917,3770000.0
2008-10-28 21:28:00,3.68814,3.68911,3.68263,3.68742,6750000.0
2008-10-28 21:29:00,3.68716,3.69032,3.68638,3.68997,6000000.0
2008-10-28 21:30:00,3.687,3.69058,3.68509,3.68515,4500000.0
2008-10-28 21:31:00,3.68267,3.69085,3.68103,3.68862,4500000.0
2008-10-28 21:32:00,3.68569,3.69115,3.68562,3.69088,6750000.0
2008-10-28 21:33:00,3.6895,3.69269,3.6872,3.68791,5250000.0
2008-10-28 21:34:00,3.68918,3.68918,3.68918,3.68918,750000.0
2008-10-28 21:35:00,3.68873,3.6907,3.68525,3.68975,7500000.0
2008-10-28 21:36:00,3.68881,3.68935,3.6801,3.6862,5250000.0
2008-10-28 21:37:00,3.68933,3.69087,3.68084,3.68125,5250000.0
2008-10-28 21:38:00,3.69039,3.69087,3.68673,3.69019,7140000.0
2008-10-28 21:39:00,3.68681,3.6896,3.68297,3.6896,4880000.0
2008-10-28 21:40:00,3.68586,3.69011,3.68586,3.68893,5250000.0
2008-10-28 21:41:00,3.68609,3.69208,3.68171,3.68783,5630000.0
2008-10-28 21:42:00,3.68593,3.68736,3.68247,3.68531,5630000.0
2008-10-28 21:43:00,3.68072,3.68567,3.68072,3.68208,6000000.0
2008-10-28 21:44:00,3.68452,3.68703,3.67931,3.68399,6750000.0
2008-10-28 21:45:00,3.6851,3.68613,3.67984,3.68404,4130000.0
2008-10-28 21:46:00,3.68687,3.68718,3.67509,3.68022,6750000.0
2008-10-28 21:47:00,3.6829,3.68931,3.67846,3.68806,5630000.0
2008-10-28 21:48:00,3.68601,3.68902,3.68128,3.68128,5250000.0
2008-10-28 21:49:00,3.68651,3.68651,3.67948,3.68362,8250000.0
2008-10-28 21:50:00,3.6845,3.6845,3.67865,3.67965,6010000.0
2008-10-28 21:51:00,3.68432,3.68582,3.68052,3.6847,8260000.0
2008-10-28 21:52:00,3.67645,3.68527,3.67645,3.67964,6750000.0
2008-10-28 21:53:00,3.6835,3.68432,3.67745,3.67936,7510000.0
2008-10-28 21:54:00,3.67941,3.6871,3.67941,3.6834,8250000.0
2008-10-28 21:55:00,3.67602,3.68527,3.67602,3.68115,6750000.0
2008-10-28 21:56:00,3.68332,3.68446,3.67812,3.68301,7500000.0
2008-10-28 21:57:00,3.68351,3.68855,3.68286,3.68286,7130000.0
2008-10-28 21:58:00,3.6845,3.68844,3.68332,3.68629,4890000.0
2008-10-28 21:59:00,3.68623,3.68623,3.67325,3.67742,13130000.0
2008-10-28 22:00:00,3.68037,3.68362,3.67229,3.68226,7880000.0
2008-10-28 22:01:00,3.67619,3.68276,3.67218,3.6818,4880000.0
2008-10-28 22:02:00,3.67312,3.68384,3.67312,3.68307,4500000.0
2008-10-28 22:03:00,3.68035,3.68609,3.67516,3.6796,6760000.0
2008-10-28 22:04:00,3.67875,3.68132,3.67767,3.68086,3750000.0
2008-10-28 22:05:00,3.67717,3.68991,3.67717,3.68569,7510000.0
2008-10-28 22:06:00,3.69154,3.6923,3.68216,3.69032,7130000.0
2008-10-28 22:07:00,3.69112,3.69153,3.67986,3.68579,6380000.0
2008-10-28 22:08:00,3.68614,3.69005,3.68298,3.68993,6380000.0
2008-10-28 22:09:00,3.6868,3.69157,3.68357,3.69157,7510000.0
2008-10-28 22:10:00,3.69209,3.69209,3.68711,3.68711,8250000.0
2008-10-28 22:11:00,3.68705,3.69212,3.68147,3.69014,7880000.0
2008-10-28 22:12:00,3.68796,3.68796,3.67444,3.68152,6000000.0
2008-10-28 22:13:00,3.68036,3.68036,3.67066,3.67066,5250000.0
2008-10-28 22:14:00,3.67412,3.67783,3.66714,3.67003,5250000.0
2008-10-28 22:15:00,3.66727,3.67785,3.6663,3.67497,5250000.0
2008-10-28 22:16:00,3.67214,3.67218,3.66559,3.66559,3750000.0
2008-10-28 22:17:00,3.66946,3.67705,3.66839,3.67412,5640000.0
2008-10-28 22:18:00,3.67398,3.67874,3.6681,3.67339,6010000.0
2008-10-28 22:19:00,3.6646,3.67478,3.6646,3.66813,5260000.0
2008-10-28 22:20:00,3.67538,3.68547,3.67538,3.68307,4880000.0
2008-10-28 22:21:00,3.68475,3.68708,3.67743,3.68334,8250000.0
2008-10-28 22:22:00,3.68345,3.68444,3.67545,3.68319,6000000.0
2008-10-28 22:23:00,3.67694,3.67814,3.66873,3.67389,6380000.0
2008-10-28 22:24:00,3.67491,3.67702,3.67087,3.67384,6380000.0
2008-10-28 22:25:00,3.67044,3.67893,3.66425,3.67364,7890000.0
2008-10-28 22:26:00,3.67524,3.67672,3.67103,3.67404,7140000.0
2008-10-28 22:27:00,3.6743,3.6743,3.65689,3.66038,5630000.0
2008-10-28 22:28:00,3.65648,3.66146,3.6536,3.65451,6760000.0
2008-10-28 22:29:00,3.65202,3.6582,3.65202,3.65618,6000000.0
2008-10-28 22:30:00,3.65942,3.65942,3.64563,3.64563,3760000.0
2008-10-28 22:31:00,3.65722,3.65907,3.65275,3.65275,4880000.0
2008-10-28 22:32:00,3.65902,3.66208,3.65392,3.65392,3380000.0
2008-10-28 22:33:00,3.64701,3.65283,3.64213,3.64505,7130000.0
2008-10-28 22:34:00,3.64794,3.64963,3.63998,3.6471,6380000.0
2008-10-28 22:35:00,3.64912,3.65807,3.64578,3.65807,5250000.0
2008-10-28 22:36:00,3.6632,3.6632,3.64748,3.64748,5260000.0
2008-10-28 22:37:00,3.64773,3.65815,3.64567,3.65179,7510000.0
2008-10-28 22:38:00,3.64496,3.6511,3.64496,3.65034,4880000.0
2008-10-28 22:39:00,3.65116,3.65116,3.64337,3.64854,3750000.0
2008-10-28 22:40:00,3.64953,3.65102,3.64605,3.65102,5250000.0
2008-10-28 22:41:00,3.64882,3.65313,3.64251,3.65135,7130000.0
2008-10-28 22:42:00,3.6479,3.64993,3.64623,3.64817,5250000.0
2008-10-28 22:43:00,3.6506,3.65174,3.64889,3.65064,5250000.0
2008-10-28 22:44:00,3.64123,3.65064,3.64123,3.65064,3750000.0
2008-10-28 22:45:00,3.65162,3.65192,3.64799,3.6506,6000000.0
2008-10-28 22:46:00,3.64798,3.64843,3.63767,3.64273,8250000.0
2008-10-28 22:47:00,3.65095,3.65095,3.64392,3.64574,6760000.0
2008-10-28 22:48:00,3.64741,3.64855,3.63586,3.64073,8250000.0
2008-10-28 22:49:00,3.64568,3.66532,3.64266,3.65873,7500000.0
2008-10-28 22:50:00,3.66362,3.66506,3.66362,3.66424,2250000.0
2008-10-28 22:51:00,3.66036,3.66195,3.65684,3.66125,5260000.0
2008-10-28 22:52:00,3.66151,3.66318,3.65747,3.6627,7510000.0
2008-10-28 22:53:00,3.66266,3.66337,3.65246,3.65246,6380000.0
2008-10-28 22:54:00,3.66195,3.66219,3.65282,3.65721,7130000.0
2008-10-28 22:55:00,3.66083,3.6659,3.65745,3.66373,6760000.0
2008-10-28 22:56:00,3.66175,3.66241,3.65308,3.66241,6380000.0
2008-10-28 22:57:00,3.65755,3.66315,3.65752,3.65752,4880000.0
2008-10-28 22:58:00,3.66112,3.66112,3.65479,3.65881,6000000.0
2008-10-28 22:59:00,3.6625,3.6625,3.65292,3.66234,4500000.0
2008-10-28 23:00:00,3.65999,3.66565,3.65999,3.66309,5630000.0
2008-10-28 23:01:00,3.66179,3.66179,3.65323,3.65713,6000000.0
2008-10-28 23:02:00,3.66286,3.66286,3.653,3.66099,5250000.0
2008-10-28 23:03:00,3.65801,3.66372,3.65694,3.66254,4510000.0
2008-10-28 23:04:00,3.65289,3.66222,3.65289,3.66222,4130000.0
2008-10-28 23:05:00,3.65988,3.66275,3.65282,3.65712,3750000.0
2008-10-28 23:06:00,3.66156,3.66361,3.65117,3.66142,7510000.0
2008-10-28 23:07:00,3.66168,3.66271,3.65245,3.6528,5260000.0
2008-10-28 23:08:00,3.65708,3.66186,3.65587,3.66015,6380000.0
2008-10-28 23:09:00,3.66197,3.66268,3.65284,3.65715,6000000.0
2008-10-28 23:10:00,3.66042,3.66086,3.65384,3.66086,5250000.0
2008-10-28 23:11:00,3.6564,3.66234,3.65607,3.66076,4510000.0
2008-10-28 23:12:00,3.65892,3.66892,3.65892,3.66892,6000000.0
2008-10-28 23:13:00,3.66337,3.66904,3.65824,3.66904,6010000.0
2008-10-28 23:14:00,3.66533,3.67129,3.65493,3.66324,4890000.0
2008-10-28 23:15:00,3.67135,3.67135,3.66309,3.66309,4510000.0
2008-10-28 23:16:00,3.66443,3.66976,3.6634,3.66976,5250000.0
2008-10-28 23:17:00,3.67007,3.68017,3.66574,3.68017,7130000.0
2008-10-28 23:18:00,3.6817,3.68346,3.67165,3.68328,6750000.0
2008-10-28 23:19:00,3.68083,3.68536,3.67996,3.68299,3760000.0
2008-10-28 23:20:00,3.6859,3.6859,3.68308,3.68549,2630000.0
2008-10-28 23:21:00,3.68612,3.68612,3.67683,3.6823,4890000.0
2008-10-28 23:22:00,3.68431,3.68693,3.67994,3.67999,4880000.0
2008-10-28 23:23:00,3.68158,3.68622,3.67968,3.68515,4880000.0
2008-10-28 23:24:00,3.68111,3.68437,3.67262,3.67262,5630000.0
2008-10-28 23:25:00,3.68037,3.68595,3.68037,3.68436,6000000.0
2008-10-28 23:26:00,3.68592,3.68613,3.6815,3.68197,5630000.0
2008-10-28 23:27:00,3.68197,3.68746,3.68159,3.68212,6380000.0
2008-10-28 23:28:00,3.68403,3.68723,3.68171,3.68723,3750000.0
2008-10-28 23:29:00,3.68154,3.68679,3.68069,3.6856,5630000.0
2008-10-28 23:30:00,3.68143,3.68746,3.67986,3.6826,5630000.0
2008-10-28 23:31:00,3.68511,3.68764,3.68156,3.68756,5250000.0
2008-10-28 23:32:00,3.68269,3.68708,3.68269,3.68708,1500000.0
2008-10-28 23:33:00,3.67452,3.68544,3.67452,3.68349,4130000.0
2008-10-28 23:34:00,3.68566,3.68751,3.6776,3.68542,5630000.0
2008-10-28 23:35:00,3.68407,3.68706,3.67663,3.68532,6380000.0
2008-10-28 23:36:00,3.68852,3.68852,3.68738,3.68755,3760000.0
2008-10-28 23:37:00,3.68809,3.68809,3.68097,3.68674,6000000.0
2008-10-28 23:38:00,3.68598,3.68915,3.68365,3.68915,6380000.0
2008-10-28 23:39:00,3.67867,3.68732,3.67867,3.68732,5250000.0
2008-10-28 23:40:00,3.68916,3.69028,3.68085,3.68085,4510000.0
2008-10-28 23:41:00,3.68921,3.69181,3.68701,3.68702,7130000.0
2008-10-28 23:42:00,3.68712,3.69288,3.68712,3.69222,4510000.0
2008-10-28 23:43:00,3.68558,3.68867,3.68558,3.68867,1130000.0
2008-10-28 23:44:00,3.69385,3.69437,3.68658,3.69295,6750000.0
2008-10-28 23:45:00,3.69034,3.69355,3.69034,3.69355,1500000.0
2008-10-28 23:46:00,3.68383,3.69326,3.68383,3.68818,4880000.0
2008-10-28 23:48:00,3.69241,3.69241,3.67999,3.68269,7130000.0
2008-10-28 23:50:00,3.69351,3.69373,3.68014,3.6856,6750000.0
2008-10-28 23:51:00,3.69369,3.69399,3.6832,3.68409,7500000.0
2008-10-28 23:52:00,3.69116,3.69347,3.68346,3.68908,12000000.0
2008-10-28 23:53:00,3.67402,3.70488,3.67402,3.70474,6380000.0
2008-10-28 23:54:00,3.7073,3.70819,3.69978,3.70751,7500000.0
2008-10-28 23:55:00,3.70659,3.70665,3.6965,3.6965,6000000.0
2008-10-28 23:56:00,3.70408,3.70408,3.69619,3.70115,4880000.0
2008-10-28 23:57:00,3.69538,3.70736,3.69538,3.70736,5250000.0
2008-10-28 23:58:00,3.70204,3.70981,3.70204,3.70236,6010000.0
2008-10-28 23:59:00,3.70763,3.71135,3.69967,3.70513,6750000.0
2008-10-29 00:00:00,3.70186,3.70825,3.6963,3.7063,7130000.0
2008-10-29 00:01:00,3.70499,3.7072,3.70153,3.7072,5250000.0
2008-10-29 00:02:00,3.70433,3.70774,3.70164,3.70574,9750000.0
2008-10-29 00:03:00,3.70184,3.70184,3.69644,3.69644,3380000.0
2008-10-29 00:04:00,3.68815,3.69167,3.68662,3.6913,3750000.0
2008-10-29 00:05:00,3.68998,3.69415,3.68449,3.69189,10880000.0
2008-10-29 00:06:00,3.69331,3.69476,3.68368,3.68368,13910000.0
2008-10-29 00:07:00,3.69244,3.69244,3.678,3.6862,16500000.0
2008-10-29 00:08:00,3.69083,3.69323,3.68492,3.68704,19140000.0
2008-10-29 00:09:00,3.69011,3.69293,3.68342,3.68877,5250000.0
2008-10-29 00:10:00,3.69118,3.69274,3.6872,3.69274,3750000.0
2008-10-29 00:11:00,3.68646,3.69202,3.68646,3.68708,3750000.0
2008-10-29 00:12:00,3.69211,3.69212,3.68296,3.69212,7130000.0
2008-10-29 00:13:00,3.69014,3.69245,3.68235,3.68695,8250000.0
2008-10-29 00:14:00,3.68797,3.69222,3.68387,3.69081,5250000.0
2008-10-29 00:15:00,3.69366,3.69366,3.686,3.686,6750000.0
2008-10-29 00:16:00,3.6912,3.69279,3.68278,3.69279,7500000.0
2008-10-29 00:17:00,3.6917,3.69235,3.68668,3.6917,5630000.0
2008-10-29 00:18:00,3.69101,3.69101,3.67987,3.68625,6380000.0
2008-10-29 00:19:00,3.69418,3.69527,3.68559,3.69176,6380000.0
2008-10-29 00:21:00,3.688,3.68885,3.688,3.68885,1500000.0
2008-10-29 00:22:00,3.69265,3.69265,3.68156,3.68321,7130000.0
2008-10-29 00:23:00,3.69079,3.69287,3.6829,3.68816,12760000.0
2008-10-29 00:24:00,3.68568,3.69133,3.68534,3.69082,5630000.0
2008-10-29 00:25:00,3.69174,3.69247,3.68329,3.69037,7500000.0
2008-10-29 00:26:00,3.69137,3.69319,3.68299,3.68299,4890000.0
2008-10-29 00:27:00,3.6899,3.6899,3.68268,3.68768,5250000.0
2008-10-29 00:28:00,3.68049,3.69114,3.68049,3.69114,4510000.0
2008-10-29 00:29:00,3.68596,3.69322,3.68596,3.69262,6380000.0
2008-10-29 00:30:00,3.69124,3.69593,3.68401,3.68938,6380000.0
2008-10-29 00:31:00,3.68687,3.69241,3.68173,3.69217,6750000.0
2008-10-29 00:32:00,3.69155,3.69291,3.68667,3.69291,5250000.0
2008-10-29 00:33:00,3.68857,3.69123,3.68561,3.69095,9380000.0
2008-10-29 00:34:00,3.68759,3.69266,3.68745,3.69192,3380000.0
2008-10-29 00:35:00,3.6876,3.69123,3.68614,3.69082,3750000.0
2008-10-29 00:36:00,3.69044,3.69202,3.68252,3.68702,10880000.0
2008-10-29 00:37:00,3.69212,3.69517,3.68322,3.68395,16130000.0
2008-10-29 00:38:00,3.69261,3.69485,3.68151,3.68708,16500000.0
2008-10-29 00:39:00,3.69159,3.69364,3.6867,3.68745,18760000.0
2008-10-29 00:40:00,3.69052,3.69269,3.68348,3.68883,4880000.0
2008-10-29 00:41:00,3.6921,3.69363,3.68848,3.69298,3380000.0
2008-10-29 00:42:00,3.6849,3.68963,3.68476,3.68496,6000000.0
2008-10-29 00:43:00,3.68996,3.69205,3.68209,3.69034,7130000.0
2008-10-29 00:44:00,3.68794,3.68924,3.67957,3.68434,7880000.0
2008-10-29 00:45:00,3.68559,3.69025,3.68086,3.68878,5250000.0
2008-10-29 00:46:00,3.6915,3.6915,3.68427,3.68427,6750000.0
2008-10-29 00:47:00,3.68995,3.69191,3.68179,3.69191,7500000.0
2008-10-29 00:48:00,3.69066,3.69159,3.68598,3.6904,6010000.0
2008-10-29 00:49:00,3.69094,3.69207,3.68158,3.68644,6750000.0
2008-10-29 00:50:00,3.69262,3.69546,3.68418,3.68418,4130000.0
2008-10-29 00:51:00,3.67504,3.67504,3.66141,3.66869,4140000.0
2008-10-29 00:52:00,3.67048,3.67505,3.66035,3.6688,5250000.0
2008-10-29 00:53:00,3.66793,3.66948,3.66086,3.66442,6760000.0
2008-10-29 00:54:00,3.66776,3.66952,3.65919,3.66681,5260000.0
2008-10-29 00:55:00,3.67039,3.67257,3.66046,3.66961,4510000.0
2008-10-29 00:56:00,3.66403,3.66848,3.66403,3.66845,4880000.0
2008-10-29 00:57:00,3.66239,3.66998,3.65821,3.66968,5640000.0
2008-10-29 00:58:00,3.66784,3.66919,3.65983,3.66715,3750000.0
2008-10-29 00:59:00,3.659,3.66876,3.659,3.66765,5630000.0
2008-10-29 01:00:00,3.67413,3.67413,3.6657,3.66922,4880000.0
2008-10-29 01:01:00,3.66851,3.66897,3.65893,3.66457,7130000.0
2008-10-29 01:02:00,3.6576,3.66846,3.6576,3.6597,5630000.0
2008-10-29 01:03:00,3.6633,3.66732,3.66206,3.66495,4880000.0
2008-10-29 01:04:00,3.66842,3.67027,3.65831,3.66526,7500000.0
2008-10-29 01:05:00,3.65846,3.67339,3.65846,3.66813,4880000.0
2008-10-29 01:06:00,3.66645,3.66848,3.65865,3.66771,8250000.0
2008-10-29 01:07:00,3.6666,3.6743,3.6666,3.66783,7130000.0
2008-10-29 01:08:00,3.6633,3.6686,3.6578,3.66766,7130000.0
2008-10-29 01:09:00,3.65847,3.66401,3.65847,3.66305,3750000.0
2008-10-29 01:10:00,3.66398,3.6714,3.66106,3.66874,7880000.0
2008-10-29 01:11:00,3.66797,3.67028,3.65996,3.66377,5260000.0
2008-10-29 01:12:00,3.67424,3.6757,3.65769,3.668,10150000.0
2008-10-29 01:13:00,3.67636,3.67636,3.65787,3.66549,10880000.0
2008-10-29 01:14:00,3.66694,3.67059,3.66406,3.66406,11630000.0
2008-10-29 01:15:00,3.67595,3.67595,3.656,3.66633,11260000.0
2008-10-29 01:16:00,3.66863,3.66863,3.66237,3.66542,7880000.0
2008-10-29 01:17:00,3.6578,3.66791,3.6578,3.66709,8250000.0
2008-10-29 01:18:00,3.66582,3.66719,3.65672,3.66642,9750000.0
2008-10-29 01:19:00,3.66281,3.66624,3.6581,3.66251,6000000.0
2008-10-29 01:20:00,3.66373,3.668,3.65664,3.66236,8640000.0
2008-10-29 01:21:00,3.66566,3.66809,3.6583,3.66418,5630000.0
2008-10-29 01:22:00,3.66791,3.66864,3.66286,3.66421,10890000.0
2008-10-29 01:23:00,3.66426,3.6685,3.65937,3.66354,6750000.0
2008-10-29 01:24:00,3.66895,3.66895,3.65964,3.66487,13510000.0
2008-10-29 01:25:00,3.66606,3.66783,3.65642,3.66491,11630000.0
2008-10-29 01:26:00,3.66745,3.66896,3.66412,3.66896,3750000.0
2008-10-29 01:27:00,3.66369,3.67048,3.66369,3.66879,5250000.0
2008-10-29 01:28:00,3.66357,3.66772,3.65802,3.6641,7880000.0
2008-10-29 01:29:00,3.66435,3.67506,3.66223,3.66449,9000000.0
2008-10-29 01:30:00,3.66488,3.67975,3.66488,3.66598,6390000.0
2008-10-29 01:31:00,3.66805,3.66805,3.65825,3.66792,4890000.0
2008-10-29 01:32:00,3.66572,3.67614,3.66572,3.67606,8630000.0
2008-10-29 01:33:00,3.65922,3.66861,3.65922,3.66861,4880000.0
2008-10-29 01:34:00,3.66706,3.66846,3.6641,3.6683,6000000.0
2008-10-29 01:35:00,3.66336,3.67116,3.65812,3.65812,6750000.0
2008-10-29 01:36:00,3.66371,3.66661,3.65336,3.65945,6760000.0
2008-10-29 01:37:00,3.65724,3.65724,3.64743,3.65178,5250000.0
2008-10-29 01:38:00,3.65442,3.65908,3.64646,3.65386,12020000.0
2008-10-29 01:39:00,3.65553,3.65624,3.64478,3.65624,9770000.0
2008-10-29 01:40:00,3.64913,3.666,3.64913,3.66529,13130000.0
2008-10-29 01:41:00,3.66794,3.67336,3.66355,3.67135,6750000.0
2008-10-29 01:42:00,3.67119,3.67225,3.66692,3.66692,5630000.0
2008-10-29 01:43:00,3.6664,3.67139,3.6652,3.66908,6000000.0
2008-10-29 01:44:00,3.6605,3.67559,3.6605,3.67014,7880000.0
2008-10-29 01:45:00,3.66965,3.6711,3.66607,3.67007,6750000.0
2008-10-29 01:46:00,3.6722,3.6722,3.67153,3.67176,4880000.0
2008-10-29 01:47:00,3.66952,3.67225,3.6672,3.66818,8260000.0
2008-10-29 01:48:00,3.66473,3.66972,3.65892,3.66962,7130000.0
2008-10-29 01:49:00,3.67136,3.67166,3.66608,3.67166,4890000.0
2008-10-29 01:50:00,3.66813,3.67041,3.66136,3.66771,7880000.0
2008-10-29 01:51:00,3.67115,3.67189,3.66507,3.6666,3750000.0
2008-10-29 01:52:00,3.67243,3.67347,3.66323,3.66332,7130000.0
2008-10-29 01:53:00,3.67008,3.67052,3.6665,3.67019,4880000.0
2008-10-29 01:54:00,3.66606,3.67422,3.66206,3.67195,8260000.0
2008-10-29 01:55:00,3.67295,3.67349,3.66849,3.67143,6020000.0
2008-10-29 01:56:00,3.66614,3.6712,3.6618,3.6664,5250000.0
2008-10-29 01:57:00,3.66957,3.67138,3.66171,3.67134,11250000.0
2008-10-29 01:58:00,3.66797,3.67153,3.66529,3.67131,4510000.0
2008-10-29 02:01:00,3.67108,3.67108,3.65942,3.6616,7500000.0
2008-10-29 02:02:00,3.66963,3.6722,3.66221,3.66802,11260000.0
2008-10-29 02:03:00,3.66341,3.67051,3.66341,3.6698,5630000.0
2008-10-29 02:04:00,3.67128,3.67133,3.66013,3.67109,7130000.0
2008-10-29 02:05:00,3.67167,3.67227,3.6623,3.6623,6010000.0
2008-10-29 02:06:00,3.66284,3.67076,3.66284,3.66733,5250000.0
2008-10-29 02:07:00,3.66143,3.67244,3.66143,3.6722,5250000.0
2008-10-29 02:08:00,3.66661,3.67232,3.66661,3.66678,6000000.0
2008-10-29 02:09:00,3.66959,3.67048,3.65826,3.66566,7130000.0
2008-10-29 02:10:00,3.66542,3.67211,3.66002,3.66965,6750000.0
2008-10-29 02:11:00,3.67074,3.67243,3.66565,3.672,4510000.0
2008-10-29 02:12:00,3.668,3.6714,3.66568,3.67005,9750000.0
2008-10-29 02:13:00,3.66731,3.67189,3.66689,3.67124,5250000.0
2008-10-29 02:14:00,3.66596,3.66935,3.66402,3.66924,5630000.0
2008-10-29 02:15:00,3.66756,3.6712,3.66203,3.6694,11250000.0
2008-10-29 02:16:00,3.67171,3.67561,3.66367,3.66367,16140000.0
2008-10-29 02:17:00,3.67169,3.67297,3.66112,3.66656,14280000.0
2008-10-29 02:18:00,3.6708,3.67442,3.66677,3.66705,18390000.0
2008-10-29 02:19:00,3.66934,3.67102,3.6626,3.66718,4880000.0
2008-10-29 02:20:00,3.67027,3.67196,3.66612,3.67051,8250000.0
2008-10-29 02:21:00,3.66555,3.67108,3.66555,3.66625,3390000.0
2008-10-29 02:22:00,3.67092,3.67242,3.66288,3.67144,7500000.0
2008-10-29 02:23:00,3.67107,3.67471,3.66395,3.66755,8260000.0
2008-10-29 02:24:00,3.66642,3.67117,3.66315,3.67033,5250000.0
2008-10-29 02:25:00,3.67159,3.67159,3.66159,3.66159,6010000.0
2008-10-29 02:26:00,3.66786,3.67083,3.66046,3.66933,7500000.0
2008-10-29 02:27:00,3.66774,3.66863,3.66298,3.66734,6000000.0
2008-10-29 02:28:00,3.66802,3.66991,3.65839,3.66332,6380000.0
2008-10-29 02:29:00,3.66267,3.66985,3.65996,3.65996,8250000.0
2008-10-29 02:30:00,3.66798,3.67266,3.66337,3.66337,5630000.0
2008-10-29 02:31:00,3.66779,3.66965,3.65922,3.66799,4890000.0
2008-10-29 02:32:00,3.66662,3.66866,3.66279,3.66281,5250000.0
2008-10-29 02:33:00,3.66324,3.66848,3.66269,3.66462,6750000.0
2008-10-29 02:34:00,3.6677,3.66805,3.65599,3.66805,4880000.0
2008-10-29 02:35:00,3.66358,3.6688,3.66358,3.6688,5250000.0
2008-10-29 02:36:00,3.6644,3.66865,3.65948,3.66865,6380000.0
2008-10-29 02:37:00,3.66361,3.6673,3.65275,3.66488,7880000.0
2008-10-29 02:38:00,3.66755,3.66853,3.66529,3.66806,5250000.0
2008-10-29 02:39:00,3.66833,3.67104,3.661,3.67014,5250000.0
2008-10-29 02:40:00,3.66952,3.66955,3.66023,3.66616,6750000.0
2008-10-29 02:41:00,3.65786,3.66875,3.65786,3.65942,5630000.0
2008-10-29 02:42:00,3.66534,3.67,3.66107,3.66647,6760000.0
2008-10-29 02:43:00,3.66503,3.66789,3.65735,3.66663,7130000.0
2008-10-29 02:44:00,3.65852,3.66774,3.65832,3.66556,4880000.0
2008-10-29 02:45:00,3.6679,3.6679,3.65794,3.66742,7880000.0
2008-10-29 02:46:00,3.66462,3.66921,3.66462,3.66777,7500000.0
2008-10-29 02:47:00,3.66503,3.6692,3.66355,3.6683,3750000.0
2008-10-29 02:48:00,3.65972,3.66889,3.65972,3.66695,6000000.0
2008-10-29 02:49:00,3.66307,3.66954,3.65746,3.66798,7880000.0
2008-10-29 02:50:00,3.66644,3.66985,3.66111,3.66416,4880000.0
2008-10-29 02:51:00,3.66548,3.66647,3.65557,3.66647,10510000.0
2008-10-29 02:52:00,3.66802,3.66802,3.65721,3.66744,11250000.0
2008-10-29 02:53:00,3.66471,3.66565,3.65059,3.65059,12000000.0
2008-10-29 02:54:00,3.65578,3.6558,3.64402,3.65354,10510000.0
2008-10-29 02:55:00,3.66226,3.66811,3.65991,3.66564,7140000.0
2008-10-29 02:56:00,3.65585,3.66895,3.65585,3.66772,7880000.0
2008-10-29 02:57:00,3.66716,3.66857,3.65872,3.66689,9380000.0
2008-10-29 02:58:00,3.66353,3.66777,3.65856,3.6639,4890000.0
2008-10-29 02:59:00,3.66407,3.66935,3.65664,3.66245,9380000.0
2008-10-29 03:00:00,3.66347,3.66765,3.65688,3.66384,5630000.0
2008-10-29 03:01:00,3.66784,3.67085,3.66102,3.6642,10520000.0
2008-10-29 03:02:00,3.66105,3.66698,3.6555,3.65933,6380000.0
2008-10-29 03:03:00,3.66785,3.66888,3.65809,3.66403,13140000.0
2008-10-29 03:04:00,3.66506,3.66606,3.65402,3.6635,11270000.0
2008-10-29 03:05:00,3.66672,3.66866,3.66234,3.66857,5250000.0
2008-10-29 03:06:00,3.66379,3.66867,3.6637,3.66728,4880000.0
2008-10-29 03:07:00,3.66339,3.667,3.65601,3.66427,7140000.0
2008-10-29 03:08:00,3.66391,3.66934,3.66092,3.66446,8630000.0
2008-10-29 03:09:00,3.66736,3.66807,3.6584,3.66807,7880000.0
2008-10-29 03:10:00,3.66371,3.66865,3.66288,3.66855,6010000.0
2008-10-29 03:11:00,3.66493,3.66816,3.66259,3.66762,7140000.0
2008-10-29 03:12:00,3.65961,3.66863,3.65961,3.66863,4510000.0
2008-10-29 03:13:00,3.66779,3.66797,3.66255,3.6676,6000000.0
2008-10-29 03:14:00,3.66091,3.66812,3.65654,3.65654,6750000.0
2008-10-29 03:15:00,3.66857,3.66857,3.65779,3.66593,6380000.0
2008-10-29 03:16:00,3.66841,3.66841,3.65888,3.66304,4880000.0
2008-10-29 03:17:00,3.66501,3.66806,3.656,3.66461,11270000.0
2008-10-29 03:18:00,3.65976,3.67125,3.65976,3.6686,10140000.0
2008-10-29 03:19:00,3.66011,3.67193,3.66011,3.66769,12760000.0
2008-10-29 03:20:00,3.66373,3.66984,3.66217,3.66717,6380000.0
2008-10-29 03:21:00,3.66676,3.66882,3.66267,3.66318,5630000.0
2008-10-29 03:22:00,3.66331,3.66754,3.66248,3.66628,6000000.0
2008-10-29 03:23:00,3.65644,3.66835,3.65644,3.66242,8250000.0
2008-10-29 03:24:00,3.66688,3.6707,3.66454,3.66852,6380000.0
2008-10-29 03:25:00,3.6687,3.6687,3.66779,3.66822,4500000.0
2008-10-29 03:26:00,3.66598,3.66845,3.6627,3.66445,8630000.0
2008-10-29 03:27:00,3.66164,3.67188,3.6581,3.66983,7130000.0
2008-10-29 03:28:00,3.66673,3.66785,3.66064,3.66631,7510000.0
2008-10-29 03:29:00,3.66943,3.67195,3.66228,3.66688,4500000.0
2008-10-29 03:30:00,3.66718,3.66833,3.6585,3.66286,7500000.0
2008-10-29 03:31:00,3.66839,3.67031,3.6599,3.6599,7130000.0
2008-10-29 03:32:00,3.66094,3.67275,3.66094,3.66785,4510000.0
2008-10-29 03:33:00,3.66341,3.66724,3.65826,3.66724,8250000.0
2008-10-29 03:34:00,3.66852,3.67203,3.65992,3.6671,7500000.0
2008-10-29 03:35:00,3.66362,3.66842,3.65914,3.66347,5250000.0
2008-10-29 03:36:00,3.66657,3.66819,3.65858,3.66819,10140000.0
2008-10-29 03:37:00,3.66443,3.66784,3.66119,3.66783,5250000.0
2008-10-29 03:38:00,3.65907,3.66837,3.65704,3.66464,12770000.0
2008-10-29 03:39:00,3.66812,3.66862,3.65917,3.66276,8250000.0
2008-10-29 03:40:00,3.6676,3.66917,3.66229,3.66917,5250000.0
2008-10-29 03:41:00,3.65935,3.66828,3.65935,3.66674,6000000.0
2008-10-29 03:42:00,3.6633,3.66511,3.65759,3.65845,7510000.0
2008-10-29 03:43:00,3.66652,3.66752,3.65916,3.65916,5630000.0
2008-10-29 03:44:00,3.66794,3.66863,3.66327,3.667,7890000.0
2008-10-29 03:45:00,3.66178,3.66803,3.65717,3.66641,12010000.0
2008-10-29 03:46:00,3.66006,3.66701,3.65713,3.66625,12380000.0
2008-10-29 03:47:00,3.66389,3.67017,3.65852,3.65852,6000000.0
2008-10-29 03:48:00,3.66911,3.66911,3.6583,3.6583,7130000.0
2008-10-29 03:49:00,3.66831,3.67035,3.65877,3.66699,5250000.0
2008-10-29 03:50:00,3.66246,3.66809,3.65836,3.66777,4880000.0
2008-10-29 03:51:00,3.66878,3.66878,3.65936,3.66488,12750000.0
2008-10-29 03:52:00,3.66485,3.66813,3.65877,3.66298,5630000.0
2008-10-29 03:53:00,3.66601,3.67019,3.66347,3.66347,6760000.0
2008-10-29 03:54:00,3.66821,3.66837,3.66389,3.66706,4890000.0
2008-10-29 03:55:00,3.66831,3.66859,3.66324,3.66859,5250000.0
2008-10-29 03:56:00,3.65903,3.66896,3.65903,3.66377,4880000.0
2008-10-29 03:57:00,3.66366,3.67166,3.66036,3.66455,7510000.0
2008-10-29 03:58:00,3.6679,3.6679,3.65761,3.66237,5630000.0
2008-10-29 03:59:00,3.66184,3.66984,3.66004,3.66532,4500000.0
2008-10-29 04:00:00,3.67002,3.67044,3.65997,3.66925,9380000.0
2008-10-29 04:01:00,3.65927,3.66851,3.65686,3.6644,8630000.0
2008-10-29 04:02:00,3.66909,3.66926,3.66614,3.66864,5250000.0
2008-10-29 04:03:00,3.66802,3.67028,3.65985,3.66738,6380000.0
2008-10-29 04:04:00,3.66821,3.67054,3.66175,3.66269,8250000.0
2008-10-29 04:05:00,3.66363,3.67359,3.66081,3.67001,8250000.0
2008-10-29 04:06:00,3.66235,3.66779,3.65916,3.66467,9760000.0
2008-10-29 04:07:00,3.66579,3.66665,3.65709,3.66583,5250000.0
2008-10-29 04:08:00,3.66493,3.66886,3.66404,3.66761,6380000.0
2008-10-29 04:09:00,3.66756,3.66942,3.66571,3.66781,5250000.0
2008-10-29 04:10:00,3.65787,3.66839,3.65787,3.66134,9760000.0
2008-10-29 04:11:00,3.66461,3.66855,3.65999,3.66661,5250000.0
2008-10-29 04:12:00,3.66351,3.66726,3.65806,3.66358,5630000.0
2008-10-29 04:13:00,3.66817,3.67028,3.66085,3.66085,6000000.0
2008-10-29 04:14:00,3.66052,3.67062,3.66052,3.66869,5250000.0
2008-10-29 04:15:00,3.66681,3.66863,3.65945,3.66863,5630000.0
2008-10-29 04:16:00,3.66587,3.66957,3.66432,3.66948,5630000.0
2008-10-29 04:17:00,3.66841,3.66956,3.65637,3.66863,6760000.0
2008-10-29 04:18:00,3.66951,3.67008,3.66501,3.6687,4500000.0
2008-10-29 04:19:00,3.6667,3.66896,3.66263,3.66334,6390000.0
2008-10-29 04:20:00,3.66431,3.66987,3.66421,3.66806,6760000.0
2008-10-29 04:21:00,3.66555,3.66764,3.65868,3.66352,6010000.0
2008-10-29 04:22:00,3.66838,3.66838,3.6579,3.66523,3380000.0
2008-10-29 04:23:00,3.66309,3.66896,3.66309,3.66637,7500000.0
2008-10-29 04:24:00,3.66346,3.66929,3.65802,3.66929,5260000.0
2008-10-29 04:25:00,3.66665,3.66801,3.66307,3.66514,6010000.0
2008-10-29 04:26:00,3.65626,3.66653,3.65626,3.6619,3380000.0
2008-10-29 04:27:00,3.66943,3.67041,3.6623,3.66914,4880000.0
2008-10-29 04:28:00,3.65821,3.66768,3.65781,3.66768,4880000.0
2008-10-29 04:29:00,3.66754,3.66892,3.66163,3.66775,8250000.0
2008-10-29 04:30:00,3.66602,3.67132,3.66031,3.66231,13880000.0
2008-10-29 04:31:00,3.66337,3.66777,3.66305,3.6643,4880000.0
2008-10-29 04:32:00,3.66641,3.66792,3.65905,3.6594,8250000.0
2008-10-29 04:33:00,3.66852,3.66854,3.66694,3.66854,3750000.0
2008-10-29 04:34:00,3.65827,3.66813,3.65782,3.66813,6760000.0
2008-10-29 04:35:00,3.66846,3.66864,3.65919,3.66386,7500000.0
2008-10-29 04:36:00,3.66813,3.66815,3.66314,3.66706,5640000.0
2008-10-29 04:37:00,3.66941,3.67662,3.66002,3.66881,7140000.0
2008-10-29 04:38:00,3.66881,3.66884,3.66504,3.66504,6000000.0
2008-10-29 04:39:00,3.66765,3.66765,3.65779,3.66251,7880000.0
2008-10-29 04:40:00,3.65771,3.66769,3.65771,3.66769,3000000.0
2008-10-29 04:41:00,3.66862,3.66931,3.66352,3.66849,5250000.0
2008-10-29 04:42:00,3.66846,3.66947,3.66101,3.66564,5250000.0
2008-10-29 04:43:00,3.66364,3.66904,3.65919,3.66813,6380000.0
2008-10-29 04:44:00,3.6672,3.67013,3.66015,3.66701,5630000.0
2008-10-29 04:45:00,3.66754,3.67052,3.66125,3.66455,8630000.0
2008-10-29 04:46:00,3.66926,3.66926,3.66079,3.66661,6000000.0
2008-10-29 04:47:00,3.66799,3.67052,3.66404,3.66923,7880000.0
2008-10-29 04:48:00,3.66561,3.66578,3.65557,3.66308,6380000.0
2008-10-29 04:49:00,3.66889,3.66889,3.65931,3.66862,5250000.0
2008-10-29 04:50:00,3.66785,3.66785,3.65597,3.66515,6380000.0
2008-10-29 04:51:00,3.66424,3.66886,3.65989,3.66188,5250000.0
2008-10-29 04:52:00,3.66486,3.66856,3.66305,3.66305,7880000.0
2008-10-29 04:53:00,3.66772,3.66857,3.66606,3.66784,5260000.0
2008-10-29 04:54:00,3.6671,3.6676,3.65708,3.6676,7880000.0
2008-10-29 04:55:00,3.65953,3.66885,3.65953,3.66394,4880000.0
2008-10-29 04:56:00,3.66907,3.67079,3.66206,3.66478,6760000.0
2008-10-29 04:57:00,3.66729,3.66913,3.65971,3.65971,5630000.0
2008-10-29 04:58:00,3.66833,3.66849,3.66472,3.66472,3010000.0
2008-10-29 04:59:00,3.65886,3.66871,3.65356,3.65733,6750000.0
2008-10-29 05:00:00,3.66535,3.67243,3.66403,3.66403,9020000.0
2008-10-29 05:01:00,3.66575,3.66667,3.65542,3.66573,6010000.0
2008-10-29 05:02:00,3.66196,3.66828,3.66196,3.66641,3750000.0
2008-10-29 05:03:00,3.65841,3.66794,3.65841,3.66419,6750000.0
2008-10-29 05:04:00,3.66825,3.6696,3.66161,3.66692,5630000.0
2008-10-29 05:05:00,3.66333,3.66873,3.65977,3.65977,3380000.0
2008-10-29 05:06:00,3.66683,3.66733,3.66147,3.6615,5630000.0
2008-10-29 05:07:00,3.66249,3.66805,3.65894,3.66607,8250000.0
2008-10-29 05:08:00,3.66858,3.66858,3.66132,3.66157,6760000.0
2008-10-29 05:09:00,3.66336,3.66751,3.6575,3.66278,7500000.0
2008-10-29 05:10:00,3.65932,3.66772,3.65932,3.66347,4510000.0
2008-10-29 05:11:00,3.65684,3.66819,3.65684,3.66819,3750000.0
2008-10-29 05:12:00,3.66615,3.67003,3.66196,3.66609,8250000.0
2008-10-29 05:13:00,3.66285,3.66758,3.66122,3.6649,6010000.0
2008-10-29 05:14:00,3.6632,3.66703,3.6553,3.66512,7880000.0
2008-10-29 05:15:00,3.66961,3.67367,3.65988,3.66953,12760000.0
2008-10-29 05:16:00,3.66839,3.66839,3.65976,3.66225,9380000.0
2008-10-29 05:17:00,3.66634,3.66757,3.66103,3.66624,12760000.0
2008-10-29 05:18:00,3.66882,3.66882,3.65848,3.65869,6000000.0
2008-10-29 05:19:00,3.66126,3.67356,3.66126,3.666,8630000.0
2008-10-29 05:20:00,3.65973,3.66933,3.65973,3.6657,5250000.0
2008-10-29 05:21:00,3.66395,3.6719,3.65949,3.66745,7880000.0
2008-10-29 05:22:00,3.66849,3.66849,3.65859,3.66642,4880000.0
2008-10-29 05:23:00,3.66456,3.66812,3.6582,3.66781,5260000.0
2008-10-29 05:24:00,3.65867,3.6667,3.65681,3.6667,6000000.0
2008-10-29 05:25:00,3.65803,3.66691,3.65803,3.6667,7130000.0
2008-10-29 05:26:00,3.66683,3.66998,3.66055,3.66443,5630000.0
2008-10-29 05:27:00,3.66586,3.66832,3.65725,3.66701,7880000.0
2008-10-29 05:28:00,3.66062,3.67029,3.66062,3.66964,3380000.0
2008-10-29 05:29:00,3.66621,3.66827,3.66168,3.66827,5250000.0
2008-10-29 05:30:00,3.66649,3.66758,3.65768,3.66631,5250000.0
2008-10-29 05:31:00,3.66864,3.66864,3.66297,3.66297,3750000.0
2008-10-29 05:32:00,3.66769,3.66909,3.66,3.66518,5250000.0
2008-10-29 05:33:00,3.66573,3.66702,3.65759,3.66176,6000000.0
2008-10-29 05:34:00,3.66649,3.6687,3.66232,3.66443,6750000.0
2008-10-29 05:35:00,3.66719,3.66849,3.65912,3.66817,6380000.0
2008-10-29 05:36:00,3.66231,3.66693,3.65547,3.66609,10510000.0
2008-10-29 05:37:00,3.66867,3.67139,3.66002,3.66915,8630000.0
2008-10-29 05:38:00,3.66485,3.66975,3.65974,3.6641,6380000.0
2008-10-29 05:39:00,3.66413,3.66829,3.66252,3.66728,4510000.0
2008-10-29 05:40:00,3.66845,3.66931,3.66359,3.66891,6760000.0
2008-10-29 05:41:00,3.66707,3.66928,3.66362,3.66621,7130000.0
2008-10-29 05:42:00,3.66277,3.66546,3.65779,3.66541,7130000.0
2008-10-29 05:43:00,3.66802,3.66802,3.65811,3.66289,4880000.0
2008-10-29 05:44:00,3.65787,3.66679,3.65708,3.65794,3760000.0
2008-10-29 05:45:00,3.67061,3.67061,3.663,3.66362,10150000.0
2008-10-29 05:46:00,3.66807,3.66876,3.66195,3.66195,5250000.0
2008-10-29 05:47:00,3.66476,3.66898,3.65896,3.66486,5260000.0
2008-10-29 05:48:00,3.66924,3.66924,3.6599,3.66856,6000000.0
2008-10-29 05:49:00,3.66634,3.67002,3.66011,3.66852,7500000.0
2008-10-29 05:50:00,3.66508,3.66874,3.6589,3.66595,4500000.0
2008-10-29 05:51:00,3.66952,3.67178,3.66143,3.66613,6380000.0
2008-10-29 05:52:00,3.66777,3.66899,3.65924,3.66645,5250000.0
2008-10-29 05:53:00,3.66358,3.66836,3.65826,3.66408,5630000.0
2008-10-29 05:54:00,3.66847,3.66888,3.65781,3.65781,8630000.0
2008-10-29 05:55:00,3.66211,3.66991,3.66116,3.665,7500000.0
2008-10-29 05:56:00,3.66707,3.66919,3.65893,3.66607,6380000.0
2008-10-29 05:57:00,3.66778,3.66884,3.66353,3.66394,5250000.0
2008-10-29 05:58:00,3.66764,3.66859,3.66037,3.66859,3760000.0
2008-10-29 05:59:00,3.66855,3.67244,3.66053,3.66854,5250000.0
2008-10-29 06:00:00,3.66772,3.66861,3.6649,3.6649,5250000.0
2008-10-29 06:01:00,3.66766,3.66953,3.65855,3.6675,10510000.0
2008-10-29 06:02:00,3.66394,3.66967,3.65993,3.65993,4510000.0
2008-10-29 06:03:00,3.66705,3.66931,3.6622,3.66719,6000000.0
2008-10-29 06:04:00,3.66334,3.66884,3.66281,3.66281,6760000.0
2008-10-29 06:05:00,3.66722,3.66921,3.66402,3.66921,5630000.0
2008-10-29 06:06:00,3.66717,3.67008,3.66165,3.66945,8250000.0
2008-10-29 06:07:00,3.66286,3.66828,3.6564,3.66481,4880000.0
2008-10-29 06:08:00,3.66651,3.66711,3.65695,3.66584,6390000.0
2008-10-29 06:09:00,3.66565,3.66782,3.65657,3.66708,4880000.0
2008-10-29 06:10:00,3.66661,3.6681,3.65812,3.66103,6000000.0
2008-10-29 06:11:00,3.66673,3.66854,3.66198,3.66658,5630000.0
2008-10-29 06:12:00,3.66731,3.66889,3.66257,3.66353,6010000.0
2008-10-29 06:13:00,3.66157,3.66792,3.66157,3.66558,7140000.0
2008-10-29 06:14:00,3.66292,3.66815,3.65896,3.66677,5250000.0
2008-10-29 06:15:00,3.66864,3.67052,3.66043,3.66698,14640000.0
2008-10-29 06:16:00,3.66132,3.67026,3.66132,3.66923,6750000.0
2008-10-29 06:17:00,3.66713,3.66845,3.66405,3.66761,5630000.0
2008-10-29 06:18:00,3.65959,3.66998,3.65959,3.6601,6750000.0
2008-10-29 06:19:00,3.65928,3.66882,3.65928,3.66882,5250000.0
2008-10-29 06:20:00,3.66733,3.66733,3.6559,3.66173,10500000.0
2008-10-29 06:21:00,3.66575,3.66862,3.65791,3.66718,5250000.0
2008-10-29 06:22:00,3.6672,3.6694,3.65893,3.65893,6000000.0
2008-10-29 06:23:00,3.6663,3.66848,3.65934,3.65934,7500000.0
2008-10-29 06:24:00,3.66853,3.66853,3.66074,3.66074,2250000.0
2008-10-29 06:25:00,3.66617,3.66783,3.66182,3.66737,5260000.0
2008-10-29 06:26:00,3.66523,3.66745,3.65615,3.66487,8630000.0
2008-10-29 06:27:00,3.66689,3.66852,3.66275,3.66739,5250000.0
2008-10-29 06:28:00,3.6642,3.66986,3.65994,3.66422,5250000.0
2008-10-29 06:29:00,3.66641,3.66893,3.65934,3.66459,6380000.0
2008-10-29 06:30:00,3.66849,3.6689,3.66041,3.66256,7510000.0
2008-10-29 06:31:00,3.66237,3.66737,3.6568,3.66737,6760000.0
2008-10-29 06:32:00,3.66814,3.6695,3.66311,3.66341,6750000.0
2008-10-29 06:33:00,3.6631,3.6675,3.66033,3.6675,7510000.0
2008-10-29 06:34:00,3.66736,3.66836,3.6608,3.66747,4880000.0
2008-10-29 06:35:00,3.66751,3.66856,3.65858,3.66649,7500000.0
2008-10-29 06:36:00,3.668,3.668,3.65578,3.6618,9760000.0
2008-10-29 06:37:00,3.66494,3.66757,3.65676,3.66699,5250000.0
2008-10-29 06:38:00,3.66836,3.66911,3.65888,3.66892,6000000.0
2008-10-29 06:39:00,3.66765,3.67023,3.66431,3.66759,7500000.0
2008-10-29 06:40:00,3.66785,3.66955,3.6602,3.66889,5250000.0
2008-10-29 06:41:00,3.6682,3.6682,3.66275,3.66452,8250000.0
2008-10-29 06:42:00,3.66176,3.66799,3.66176,3.66799,7500000.0
2008-10-29 06:43:00,3.66032,3.67285,3.66032,3.67,8250000.0
2008-10-29 06:44:00,3.66849,3.66849,3.66292,3.66292,4140000.0
2008-10-29 06:45:00,3.66657,3.67238,3.66063,3.66764,16880000.0
2008-10-29 06:46:00,3.66643,3.66793,3.66242,3.66267,6000000.0
2008-10-29 06:47:00,3.66787,3.66787,3.65789,3.66555,6000000.0
2008-10-29 06:48:00,3.66168,3.66801,3.66168,3.6632,4880000.0
2008-10-29 06:49:00,3.6663,3.66904,3.65992,3.669,10140000.0
2008-10-29 06:50:00,3.66866,3.67194,3.66486,3.66927,12380000.0
2008-10-29 06:51:00,3.66796,3.67059,3.6605,3.66477,8630000.0
2008-10-29 06:52:00,3.66813,3.66825,3.65943,3.66342,5630000.0
2008-10-29 06:53:00,3.66827,3.67063,3.66075,3.66893,5250000.0
2008-10-29 06:54:00,3.66483,3.66767,3.6597,3.66379,4130000.0
2008-10-29 06:55:00,3.66604,3.66796,3.65667,3.66306,6760000.0
2008-10-29 06:56:00,3.6668,3.66838,3.65948,3.66478,5250000.0
2008-10-29 06:57:00,3.66827,3.66949,3.66206,3.66896,6000000.0
2008-10-29 06:58:00,3.65843,3.66728,3.65843,3.66539,3750000.0
2008-10-29 06:59:00,3.66078,3.66747,3.65591,3.66458,6760000.0
2008-10-29 07:00:00,3.67125,3.67125,3.66012,3.66781,17250000.0
2008-10-29 07:01:00,3.66329,3.67078,3.66207,3.66653,6380000.0
2008-10-29 07:02:00,3.66689,3.66879,3.65909,3.66879,5250000.0
2008-10-29 07:03:00,3.6622,3.66807,3.65831,3.66807,4880000.0
2008-10-29 07:04:00,3.66694,3.66936,3.6578,3.66847,7130000.0
2008-10-29 07:05:00,3.66568,3.66927,3.6631,3.66716,7130000.0
2008-10-29 07:06:00,3.65843,3.66902,3.65843,3.66335,6750000.0
2008-10-29 07:07:00,3.66853,3.66919,3.65897,3.66368,9770000.0
2008-10-29 07:08:00,3.66668,3.66865,3.65799,3.66722,5250000.0
2008-10-29 07:09:00,3.66326,3.67015,3.66031,3.66452,4880000.0
2008-10-29 07:10:00,3.6578,3.66546,3.65435,3.66404,8250000.0
2008-10-29 07:11:00,3.66697,3.66837,3.66259,3.66837,5250000.0
2008-10-29 07:12:00,3.66388,3.67075,3.66388,3.66863,4880000.0
2008-10-29 07:13:00,3.66239,3.66786,3.66216,3.66786,4510000.0
2008-10-29 07:14:00,3.66219,3.66761,3.66219,3.66235,6750000.0
2008-10-29 07:15:00,3.66031,3.66822,3.65517,3.66447,28150000.0
2008-10-29 07:16:00,3.66101,3.6693,3.66101,3.66349,6760000.0
2008-10-29 07:17:00,3.66592,3.66781,3.66276,3.66738,4880000.0
2008-10-29 07:18:00,3.66219,3.66947,3.65861,3.66216,8250000.0
2008-10-29 07:19:00,3.66747,3.66908,3.6603,3.66873,5250000.0
2008-10-29 07:20:00,3.66496,3.66888,3.66245,3.66879,7500000.0
2008-10-29 07:21:00,3.66675,3.66849,3.65897,3.66795,4880000.0
2008-10-29 07:22:00,3.6681,3.66887,3.66416,3.66887,5640000.0
2008-10-29 07:23:00,3.66865,3.6696,3.65915,3.66376,10140000.0
2008-10-29 07:24:00,3.66676,3.66897,3.65855,3.66785,4880000.0
2008-10-29 07:25:00,3.66688,3.66886,3.65778,3.6634,5630000.0
2008-10-29 07:26:00,3.66779,3.66878,3.65936,3.65936,5250000.0
2008-10-29 07:27:00,3.6685,3.66888,3.66365,3.66365,5250000.0
2008-10-29 07:28:00,3.66674,3.66738,3.6637,3.66738,6000000.0
2008-10-29 07:29:00,3.66234,3.66884,3.66234,3.66859,6760000.0
2008-10-29 07:30:00,3.66632,3.66709,3.65414,3.66008,12010000.0
2008-10-29 07:31:00,3.66407,3.66839,3.66193,3.66503,6390000.0
2008-10-29 07:32:00,3.66949,3.66952,3.66279,3.66952,6000000.0
2008-10-29 07:33:00,3.66745,3.66862,3.65829,3.66801,5250000.0
2008-10-29 07:34:00,3.65977,3.66969,3.65977,3.66657,4880000.0
2008-10-29 07:35:00,3.66799,3.67002,3.66471,3.6666,5260000.0
2008-10-29 07:36:00,3.66474,3.66739,3.66167,3.66488,6750000.0
2008-10-29 07:37:00,3.66438,3.67282,3.66151,3.6692,5630000.0
2008-10-29 07:38:00,3.66648,3.66746,3.65869,3.66746,6760000.0
2008-10-29 07:39:00,3.66791,3.66874,3.65654,3.66444,7140000.0
2008-10-29 07:40:00,3.66008,3.67112,3.66008,3.66608,10130000.0
2008-10-29 07:41:00,3.66729,3.66944,3.65988,3.66873,7880000.0
2008-10-29 07:42:00,3.6637,3.66869,3.66356,3.66864,5630000.0
2008-10-29 07:43:00,3.66285,3.6679,3.65901,3.66703,6000000.0
2008-10-29 07:44:00,3.66692,3.67168,3.65878,3.65878,14630000.0
2008-10-29 07:45:00,3.66774,3.66774,3.65785,3.66727,6380000.0
2008-10-29 07:46:00,3.66452,3.67046,3.65962,3.66003,8250000.0
2008-10-29 07:47:00,3.66905,3.67125,3.6592,3.6602,6750000.0
2008-10-29 07:48:00,3.66802,3.66917,3.66338,3.66819,5630000.0
2008-10-29 07:49:00,3.66408,3.6697,3.66292,3.66711,6380000.0
2008-10-29 07:50:00,3.66587,3.67114,3.66029,3.66655,8250000.0
2008-10-29 07:51:00,3.66816,3.66898,3.66248,3.66729,6000000.0
2008-10-29 07:52:00,3.66372,3.66975,3.66372,3.66541,8250000.0
2008-10-29 07:53:00,3.66947,3.67005,3.65895,3.65895,6380000.0
2008-10-29 07:54:00,3.66901,3.66901,3.65737,3.66527,5260000.0
2008-10-29 07:55:00,3.66435,3.67056,3.66138,3.66838,5630000.0
2008-10-29 07:56:00,3.66903,3.66916,3.65689,3.66781,7130000.0
2008-10-29 07:57:00,3.66631,3.66881,3.65938,3.65938,6380000.0
2008-10-29 07:58:00,3.66952,3.66952,3.66509,3.66765,6000000.0
2008-10-29 07:59:00,3.66522,3.6704,3.66006,3.66888,7880000.0
2008-10-29 08:00:00,3.66958,3.67028,3.66032,3.6698,12750000.0
2008-10-29 08:01:00,3.66477,3.66883,3.66249,3.66883,7500000.0
2008-10-29 08:02:00,3.66897,3.66897,3.65756,3.66773,5260000.0
2008-10-29 08:03:00,3.6585,3.66905,3.6585,3.66827,5260000.0
2008-10-29 08:04:00,3.66675,3.66849,3.65791,3.6631,7500000.0
2008-10-29 08:05:00,3.66601,3.66601,3.65526,3.65599,8250000.0
2008-10-29 08:06:00,3.66867,3.66867,3.65694,3.66813,8250000.0
2008-10-29 08:07:00,3.66845,3.67189,3.66213,3.6648,7130000.0
2008-10-29 08:08:00,3.66101,3.67148,3.66101,3.66788,3750000.0
2008-10-29 08:09:00,3.66888,3.66888,3.65854,3.66827,7500000.0
2008-10-29 08:10:00,3.66461,3.66849,3.65901,3.65901,7500000.0
2008-10-29 08:11:00,3.66949,3.66949,3.65777,3.66704,6010000.0
2008-10-29 08:12:00,3.66794,3.66904,3.65755,3.66876,5250000.0
2008-10-29 08:13:00,3.66844,3.66964,3.6626,3.66407,6010000.0
2008-10-29 08:14:00,3.66492,3.66929,3.66061,3.66776,7130000.0
2008-10-29 08:15:00,3.66334,3.67058,3.66017,3.66942,18760000.0
2008-10-29 08:16:00,3.66667,3.66705,3.65908,3.66291,6380000.0
2008-10-29 08:17:00,3.66778,3.66813,3.65901,3.66691,6000000.0
2008-10-29 08:18:00,3.66717,3.66951,3.66141,3.66951,4140000.0
2008-10-29 08:19:00,3.66863,3.66863,3.65971,3.66524,4500000.0
2008-10-29 08:20:00,3.66714,3.6681,3.65839,3.66436,6760000.0
2008-10-29 08:21:00,3.66807,3.67103,3.65863,3.66536,7130000.0
2008-10-29 08:22:00,3.66357,3.66899,3.66179,3.66197,4510000.0
2008-10-29 08:23:00,3.66787,3.66979,3.66002,3.66838,6380000.0
2008-10-29 08:24:00,3.66449,3.66955,3.65974,3.66949,7130000.0
2008-10-29 08:25:00,3.6688,3.66887,3.66168,3.66887,5260000.0
2008-10-29 08:26:00,3.66739,3.66904,3.66281,3.66904,7500000.0
2008-10-29 08:27:00,3.66232,3.6684,3.65905,3.66392,7150000.0
2008-10-29 08:28:00,3.67019,3.67264,3.66252,3.66856,10880000.0
2008-10-29 08:29:00,3.66779,3.66845,3.66072,3.6658,7890000.0
2008-10-29 08:30:00,3.67143,3.67143,3.6584,3.65916,8630000.0
2008-10-29 08:31:00,3.66611,3.66902,3.65962,3.66708,5250000.0
2008-10-29 08:32:00,3.66811,3.66811,3.65747,3.66136,7880000.0
2008-10-29 08:33:00,3.66825,3.66825,3.66121,3.66392,4880000.0
2008-10-29 08:34:00,3.66646,3.66817,3.65814,3.66477,4510000.0
2008-10-29 08:35:00,3.66813,3.6744,3.65675,3.66447,11630000.0
2008-10-29 08:36:00,3.65866,3.66707,3.65744,3.66521,6760000.0
2008-10-29 08:37:00,3.66926,3.66926,3.66435,3.66914,4880000.0
2008-10-29 08:38:00,3.66432,3.66822,3.65534,3.66822,8650000.0
2008-10-29 08:39:00,3.66287,3.67127,3.65995,3.66772,6380000.0
2008-10-29 08:40:00,3.66884,3.66904,3.66004,3.66643,10150000.0
2008-10-29 08:41:00,3.65924,3.6674,3.65924,3.6674,5250000.0
2008-10-29 08:42:00,3.66768,3.67187,3.66178,3.67021,6750000.0
2008-10-29 08:43:00,3.66895,3.66895,3.65473,3.6676,5250000.0
2008-10-29 08:44:00,3.66801,3.66826,3.6616,3.66826,5250000.0
2008-10-29 08:45:00,3.66888,3.66983,3.66106,3.66974,10130000.0
2008-10-29 08:46:00,3.66705,3.6692,3.65972,3.66887,7500000.0
2008-10-29 08:47:00,3.66539,3.66954,3.65951,3.65951,7500000.0
2008-10-29 08:48:00,3.66431,3.6704,3.66431,3.66496,6380000.0
2008-10-29 08:49:00,3.66521,3.66868,3.65815,3.6674,10510000.0
2008-10-29 08:50:00,3.66776,3.66831,3.6598,3.66831,6760000.0
2008-10-29 08:51:00,3.65869,3.66802,3.65869,3.66663,4510000.0
2008-10-29 08:52:00,3.66367,3.66481,3.65194,3.65194,6750000.0
2008-10-29 08:53:00,3.65349,3.65585,3.65001,3.65338,6760000.0
2008-10-29 08:54:00,3.65547,3.65731,3.6461,3.65461,13890000.0
2008-10-29 08:55:00,3.64883,3.65598,3.64883,3.64919,3010000.0
2008-10-29 08:56:00,3.64881,3.65512,3.64821,3.64821,7880000.0
2008-10-29 08:57:00,3.64946,3.65099,3.64204,3.64973,6000000.0
2008-10-29 08:58:00,3.65246,3.65246,3.64165,3.64507,6000000.0
2008-10-29 08:59:00,3.64769,3.65522,3.6376,3.64218,6000000.0
2008-10-29 09:00:00,3.65621,3.65621,3.63945,3.64465,19140000.0
2008-10-29 09:01:00,3.63881,3.64843,3.63881,3.64288,6760000.0
2008-10-29 09:02:00,3.64664,3.64879,3.6422,3.64879,7130000.0
2008-10-29 09:03:00,3.64729,3.65668,3.63943,3.64947,4880000.0
2008-10-29 09:04:00,3.64514,3.64886,3.6396,3.64785,8250000.0
2008-10-29 09:05:00,3.64901,3.65684,3.64901,3.6552,4890000.0
2008-10-29 09:06:00,3.65056,3.65257,3.64464,3.65096,5250000.0
2008-10-29 09:07:00,3.64473,3.64942,3.63727,3.64552,7880000.0
2008-10-29 09:08:00,3.64935,3.64988,3.64506,3.64957,4510000.0
2008-10-29 09:09:00,3.64879,3.65072,3.64456,3.64923,8250000.0
2008-10-29 09:10:00,3.6462,3.65126,3.64507,3.64507,5630000.0
2008-10-29 09:11:00,3.6447,3.64881,3.64144,3.64627,6000000.0
2008-10-29 09:12:00,3.63917,3.64756,3.63633,3.64756,6760000.0
2008-10-29 09:13:00,3.64206,3.64956,3.63997,3.64304,6760000.0
2008-10-29 09:14:00,3.64123,3.64571,3.63907,3.64396,5630000.0
2008-10-29 09:15:00,3.64616,3.64616,3.62444,3.64263,8630000.0
2008-10-29 09:16:00,3.63703,3.64131,3.63332,3.63332,5250000.0
2008-10-29 09:17:00,3.6381,3.64072,3.6286,3.63677,6000000.0
2008-10-29 09:18:00,3.63729,3.64058,3.63211,3.638,7500000.0
2008-10-29 09:19:00,3.63372,3.64276,3.63372,3.6349,7130000.0
2008-10-29 09:20:00,3.64067,3.64248,3.63508,3.63508,7880000.0
2008-10-29 09:21:00,3.63404,3.64177,3.63404,3.64095,6380000.0
2008-10-29 09:22:00,3.63556,3.64216,3.63249,3.63978,8250000.0
2008-10-29 09:23:00,3.63552,3.64077,3.63025,3.63025,7130000.0
2008-10-29 09:24:00,3.6383,3.64048,3.63175,3.6393,7500000.0
2008-10-29 09:25:00,3.63435,3.64021,3.63203,3.63748,7880000.0
2008-10-29 09:26:00,3.63625,3.64654,3.63537,3.63866,12760000.0
2008-10-29 09:27:00,3.6439,3.6439,3.63685,3.63685,7890000.0
2008-10-29 09:28:00,3.64421,3.64538,3.63263,3.63536,4890000.0
2008-10-29 09:29:00,3.63968,3.64136,3.62828,3.6382,7130000.0
2008-10-29 09:30:00,3.63903,3.64298,3.63614,3.63614,6760000.0
2008-10-29 09:31:00,3.63947,3.64033,3.62927,3.62927,4910000.0
2008-10-29 09:32:00,3.63811,3.63904,3.63089,3.63243,7510000.0
2008-10-29 09:33:00,3.63149,3.63679,3.63057,3.63211,5250000.0
2008-10-29 09:34:00,3.63728,3.64143,3.63245,3.63787,6010000.0
2008-10-29 09:35:00,3.6344,3.64376,3.63166,3.63608,11260000.0
2008-10-29 09:36:00,3.63639,3.64222,3.63483,3.63993,6750000.0
2008-10-29 09:37:00,3.6338,3.63851,3.63334,3.63518,6000000.0
2008-10-29 09:38:00,3.63983,3.6409,3.6347,3.63539,6000000.0
2008-10-29 09:39:00,3.63059,3.64119,3.63059,3.63884,7880000.0
2008-10-29 09:40:00,3.63102,3.63812,3.62704,3.62704,7510000.0
2008-10-29 09:41:00,3.63555,3.63869,3.63198,3.6376,5260000.0
2008-10-29 09:42:00,3.63587,3.63587,3.6284,3.6284,6000000.0
2008-10-29 09:43:00,3.63347,3.63347,3.62391,3.62391,5630000.0
2008-10-29 09:44:00,3.62864,3.62864,3.61522,3.62142,9000000.0
2008-10-29 09:45:00,3.62184,3.62533,3.61248,3.62276,12010000.0
2008-10-29 09:46:00,3.62229,3.62349,3.61833,3.62258,4890000.0
2008-10-29 09:47:00,3.61633,3.6207,3.61057,3.61918,6760000.0
2008-10-29 09:48:00,3.60976,3.61858,3.60976,3.61676,6000000.0
2008-10-29 09:49:00,3.61892,3.61926,3.6093,3.6093,5250000.0
2008-10-29 09:50:00,3.61719,3.61719,3.60965,3.61231,7130000.0
2008-10-29 09:51:00,3.60638,3.61865,3.60638,3.61703,6380000.0
2008-10-29 09:52:00,3.6117,3.61479,3.60821,3.60845,6000000.0
2008-10-29 09:53:00,3.61174,3.61475,3.60511,3.61361,7510000.0
2008-10-29 09:54:00,3.61255,3.61267,3.59877,3.59877,7510000.0
2008-10-29 09:55:00,3.60479,3.60545,3.59138,3.6001,8630000.0
2008-10-29 09:56:00,3.60443,3.60443,3.59867,3.5993,6000000.0
2008-10-29 09:57:00,3.5965,3.60339,3.59239,3.59239,6760000.0
2008-10-29 09:58:00,3.5994,3.60448,3.59867,3.60252,7880000.0
2008-10-29 09:59:00,3.59562,3.6024,3.59236,3.6024,8260000.0
2008-10-29 10:00:00,3.59877,3.60738,3.59563,3.60423,14640000.0
2008-10-29 10:01:00,3.60031,3.60422,3.59103,3.60422,6770000.0
2008-10-29 10:02:00,3.60217,3.60594,3.59616,3.60221,7130000.0
2008-10-29 10:03:00,3.60568,3.60676,3.59794,3.60244,5630000.0
2008-10-29 10:04:00,3.60313,3.60558,3.58794,3.6022,7880000.0
2008-10-29 10:05:00,3.60443,3.60483,3.59015,3.60171,5250000.0
2008-10-29 10:06:00,3.60411,3.60494,3.5928,3.60149,7130000.0
2008-10-29 10:07:00,3.60376,3.60376,3.59447,3.6,4880000.0
2008-10-29 10:08:00,3.59848,3.60462,3.59551,3.59832,6750000.0
2008-10-29 10:09:00,3.59531,3.60073,3.59531,3.59943,5630000.0
2008-10-29 10:10:00,3.59642,3.60299,3.59642,3.60074,5630000.0
2008-10-29 10:11:00,3.60259,3.60825,3.59387,3.60445,8250000.0
2008-10-29 10:12:00,3.60193,3.60363,3.59331,3.60259,5250000.0
2008-10-29 10:13:00,3.59685,3.60293,3.59685,3.60141,5630000.0
2008-10-29 10:14:00,3.59841,3.6046,3.59784,3.59902,5260000.0
2008-10-29 10:15:00,3.60144,3.60601,3.59873,3.60362,6770000.0
2008-10-29 10:16:00,3.60257,3.60876,3.59472,3.60555,6750000.0
2008-10-29 10:17:00,3.59723,3.61134,3.59723,3.60986,5630000.0
2008-10-29 10:18:00,3.6133,3.6133,3.59888,3.6028,6380000.0
2008-10-29 10:19:00,3.60997,3.61382,3.60799,3.61089,6750000.0
2008-10-29 10:20:00,3.60565,3.61511,3.6055,3.61043,20260000.0
2008-10-29 10:21:00,3.61683,3.61693,3.606,3.61027,7130000.0
2008-10-29 10:22:00,3.61359,3.62326,3.61359,3.61913,7510000.0
2008-10-29 10:23:00,3.61604,3.62588,3.61604,3.62588,7500000.0
2008-10-29 10:24:00,3.61855,3.62993,3.61789,3.62323,21000000.0
2008-10-29 10:25:00,3.62272,3.62871,3.61836,3.62617,7880000.0
2008-10-29 10:26:00,3.62579,3.62579,3.61425,3.62214,7880000.0
2008-10-29 10:27:00,3.62283,3.62457,3.61969,3.62348,5630000.0
2008-10-29 10:28:00,3.62391,3.62547,3.6184,3.62408,5250000.0
2008-10-29 10:29:00,3.62515,3.62527,3.6179,3.62409,6770000.0
2008-10-29 10:30:00,3.62354,3.63571,3.62354,3.62364,18760000.0
2008-10-29 10:31:00,3.6284,3.63175,3.62112,3.63128,4510000.0
2008-10-29 10:32:00,3.62097,3.63417,3.62097,3.6338,5630000.0
2008-10-29 10:33:00,3.63135,3.63695,3.62827,3.63219,8630000.0
2008-10-29 10:34:00,3.62758,3.63168,3.62434,3.63073,6380000.0
2008-10-29 10:35:00,3.62874,3.63025,3.62265,3.62969,6000000.0
2008-10-29 10:36:00,3.62805,3.63357,3.62027,3.62777,8250000.0
2008-10-29 10:37:00,3.62952,3.62952,3.62008,3.62777,7880000.0
2008-10-29 10:38:00,3.62295,3.63204,3.61994,3.628,19150000.0
2008-10-29 10:39:00,3.62905,3.62911,3.62284,3.62731,7130000.0
2008-10-29 10:40:00,3.6237,3.62942,3.62204,3.62436,6760000.0
2008-10-29 10:41:00,3.61952,3.62913,3.61952,3.62836,5250000.0
2008-10-29 10:42:00,3.62528,3.62988,3.6216,3.62988,4880000.0
2008-10-29 10:43:00,3.62818,3.63321,3.62247,3.62853,5260000.0
2008-10-29 10:44:00,3.62836,3.63461,3.62516,3.63147,6020000.0
2008-10-29 10:45:00,3.62794,3.63264,3.6262,3.62743,7130000.0
2008-10-29 10:46:00,3.62718,3.63773,3.62377,3.63219,8250000.0
2008-10-29 10:47:00,3.63152,3.63152,3.62475,3.62865,5630000.0
2008-10-29 10:48:00,3.62922,3.62922,3.62086,3.62555,5250000.0
2008-10-29 10:49:00,3.63066,3.63066,3.62064,3.62928,5250000.0
2008-10-29 10:50:00,3.62538,3.6286,3.6145,3.62385,7500000.0
2008-10-29 10:51:00,3.61715,3.62093,3.61133,3.61133,7130000.0
2008-10-29 10:52:00,3.61923,3.62444,3.61574,3.61824,7500000.0
2008-10-29 10:53:00,3.61762,3.62435,3.61714,3.62435,4520000.0
2008-10-29 10:54:00,3.62359,3.62359,3.61486,3.61561,5250000.0
2008-10-29 10:55:00,3.62102,3.62146,3.61479,3.61479,8250000.0
2008-10-29 10:56:00,3.61509,3.62041,3.61061,3.61908,6390000.0
2008-10-29 10:57:00,3.62101,3.62101,3.6108,3.61948,5630000.0
2008-10-29 10:58:00,3.6178,3.62464,3.61533,3.62345,6770000.0
2008-10-29 10:59:00,3.61547,3.62965,3.61547,3.62524,6760000.0
2008-10-29 11:00:00,3.62698,3.63089,3.62188,3.62917,10130000.0
2008-10-29 11:01:00,3.6266,3.62869,3.62145,3.62145,6750000.0
2008-10-29 11:02:00,3.62611,3.62611,3.61408,3.62055,4880000.0
2008-10-29 11:03:00,3.62168,3.62343,3.61164,3.62199,9020000.0
2008-10-29 11:04:00,3.62274,3.62358,3.61676,3.6179,5630000.0
2008-10-29 11:05:00,3.61645,3.6201,3.61009,3.61009,7890000.0
2008-10-29 11:06:00,3.61448,3.62224,3.61448,3.62086,4880000.0
2008-10-29 11:07:00,3.61716,3.62337,3.61551,3.61576,7880000.0
2008-10-29 11:08:00,3.61445,3.62413,3.61123,3.62413,6000000.0
2008-10-29 11:09:00,3.62326,3.62326,3.61679,3.61895,7510000.0
2008-10-29 11:10:00,3.61967,3.62564,3.6137,3.6214,6380000.0
2008-10-29 11:11:00,3.62101,3.62304,3.61778,3.62118,4880000.0
2008-10-29 11:12:00,3.62004,3.62239,3.61297,3.61297,6750000.0
2008-10-29 11:13:00,3.61566,3.62172,3.61236,3.61809,10130000.0
2008-10-29 11:14:00,3.61706,3.62178,3.61256,3.62138,5250000.0
2008-10-29 11:15:00,3.61905,3.6241,3.61576,3.62106,9380000.0
2008-10-29 11:16:00,3.61909,3.62148,3.61023,3.61604,7880000.0
2008-10-29 11:17:00,3.62213,3.62228,3.61484,3.61807,8250000.0
2008-10-29 11:18:00,3.61036,3.6206,3.61036,3.61534,8260000.0
2008-10-29 11:19:00,3.62256,3.62297,3.61606,3.62146,5630000.0
2008-10-29 11:20:00,3.6189,3.62148,3.61529,3.62076,8250000.0
2008-10-29 11:21:00,3.62271,3.62495,3.61546,3.62236,7510000.0
2008-10-29 11:22:00,3.62254,3.62352,3.6166,3.61926,6380000.0
2008-10-29 11:23:00,3.6208,3.6208,3.61128,3.6141,4510000.0
2008-10-29 11:24:00,3.62386,3.62386,3.61563,3.62036,13130000.0
2008-10-29 11:25:00,3.62024,3.62257,3.61032,3.6196,7500000.0
2008-10-29 11:26:00,3.61655,3.62167,3.61201,3.62077,7500000.0
2008-10-29 11:27:00,3.61472,3.62224,3.61014,3.62059,7500000.0
2008-10-29 11:28:00,3.62001,3.62226,3.61028,3.61756,5260000.0
2008-10-29 11:29:00,3.62052,3.62302,3.61706,3.61706,4880000.0
2008-10-29 11:30:00,3.62381,3.62381,3.61301,3.61714,7130000.0
2008-10-29 11:31:00,3.61792,3.62171,3.6158,3.61998,6750000.0
2008-10-29 11:32:00,3.62295,3.62301,3.61648,3.62093,6000000.0
2008-10-29 11:33:00,3.62134,3.62134,3.61069,3.61069,5260000.0
2008-10-29 11:34:00,3.61808,3.61947,3.60719,3.61947,7500000.0
2008-10-29 11:35:00,3.6122,3.62086,3.6122,3.61842,7880000.0
2008-10-29 11:36:00,3.61444,3.61996,3.60956,3.61717,6380000.0
2008-10-29 11:37:00,3.61488,3.62058,3.61043,3.61868,5630000.0
2008-10-29 11:38:00,3.61503,3.62019,3.60918,3.61796,9010000.0
2008-10-29 11:39:00,3.6134,3.617,3.6079,3.61164,7880000.0
2008-10-29 11:40:00,3.61343,3.6188,3.60545,3.61251,7500000.0
2008-10-29 11:41:00,3.61149,3.61751,3.60785,3.60785,6000000.0
2008-10-29 11:42:00,3.61578,3.61796,3.60816,3.60816,5250000.0
2008-10-29 11:43:00,3.60963,3.61686,3.60963,3.61495,6010000.0
2008-10-29 11:44:00,3.61339,3.61591,3.60334,3.61183,14630000.0
2008-10-29 11:45:00,3.61336,3.61343,3.60471,3.60943,13510000.0
2008-10-29 11:46:00,3.61053,3.61069,3.60259,3.60881,5250000.0
2008-10-29 11:47:00,3.60477,3.6113,3.6005,3.60504,6380000.0
2008-10-29 11:48:00,3.61217,3.61465,3.60301,3.61208,4510000.0
2008-10-29 11:49:00,3.61447,3.61449,3.60948,3.61195,6380000.0
2008-10-29 11:50:00,3.61397,3.61552,3.60457,3.60891,6390000.0
2008-10-29 11:51:00,3.61605,3.6184,3.61194,3.6184,6760000.0
2008-10-29 11:52:00,3.61911,3.61916,3.60935,3.61576,4510000.0
2008-10-29 11:53:00,3.61078,3.61707,3.60757,3.61707,6380000.0
2008-10-29 11:54:00,3.61708,3.61912,3.61226,3.6128,6000000.0
2008-10-29 11:55:00,3.62091,3.62755,3.61449,3.61956,6750000.0
2008-10-29 11:56:00,3.62141,3.62253,3.61882,3.62105,4880000.0
2008-10-29 11:57:00,3.61728,3.6226,3.61573,3.61573,5630000.0
2008-10-29 11:58:00,3.61378,3.62118,3.61378,3.61501,7880000.0
2008-10-29 11:59:00,3.61703,3.61812,3.61269,3.61789,5250000.0
2008-10-29 12:00:00,3.61407,3.62044,3.6132,3.61541,8640000.0
2008-10-29 12:01:00,3.61705,3.61916,3.61613,3.61687,6750000.0
2008-10-29 12:02:00,3.61747,3.61839,3.61022,3.6161,7880000.0
2008-10-29 12:03:00,3.61298,3.61985,3.61272,3.61434,7880000.0
2008-10-29 12:04:00,3.62015,3.62227,3.61802,3.62201,7130000.0
2008-10-29 12:05:00,3.61821,3.62378,3.61375,3.62206,4880000.0
2008-10-29 12:06:00,3.61918,3.62494,3.61918,3.62309,8630000.0
2008-10-29 12:07:00,3.61805,3.62289,3.6168,3.61707,4880000.0
2008-10-29 12:08:00,3.62457,3.62615,3.61593,3.62029,5250000.0
2008-10-29 12:09:00,3.62572,3.62595,3.61976,3.62504,7130000.0
2008-10-29 12:10:00,3.61941,3.62659,3.61834,3.62659,8260000.0
2008-10-29 12:11:00,3.62089,3.62722,3.62089,3.62185,3750000.0
2008-10-29 12:12:00,3.62673,3.62858,3.61688,3.62643,8250000.0
2008-10-29 12:13:00,3.62353,3.62777,3.62353,3.62664,5250000.0
2008-10-29 12:14:00,3.62561,3.62718,3.62327,3.62432,7500000.0
2008-10-29 12:15:00,3.62731,3.62906,3.6209,3.62211,10890000.0
2008-10-29 12:16:00,3.62622,3.62669,3.62209,3.62234,6750000.0
2008-10-29 12:17:00,3.62761,3.62761,3.61436,3.62383,7140000.0
2008-10-29 12:18:00,3.61215,3.62527,3.61215,3.62527,6750000.0
2008-10-29 12:19:00,3.62425,3.62545,3.61481,3.61912,6750000.0
2008-10-29 12:20:00,3.62453,3.62554,3.61384,3.62275,9000000.0
2008-10-29 12:21:00,3.62303,3.62559,3.62295,3.62311,5250000.0
2008-10-29 12:22:00,3.61508,3.62481,3.61423,3.61423,7880000.0
2008-10-29 12:23:00,3.62556,3.62556,3.61487,3.62349,7510000.0
2008-10-29 12:24:00,3.62228,3.62512,3.6173,3.62158,5630000.0
2008-10-29 12:25:00,3.61754,3.62375,3.6168,3.61949,10510000.0
2008-10-29 12:26:00,3.6194,3.623,3.61647,3.62028,7880000.0
2008-10-29 12:27:00,3.62204,3.62475,3.61919,3.62169,6000000.0
2008-10-29 12:28:00,3.62371,3.62489,3.61955,3.62204,7130000.0
2008-10-29 12:29:00,3.61952,3.6259,3.61849,3.6259,4890000.0
2008-10-29 12:30:00,3.61533,3.62679,3.61533,3.61988,18760000.0
2008-10-29 12:31:00,3.62674,3.62674,3.61809,3.62427,7880000.0
2008-10-29 12:32:00,3.6251,3.62644,3.62104,3.62365,7130000.0
2008-10-29 12:33:00,3.62136,3.62687,3.61987,3.62539,5630000.0
2008-10-29 12:34:00,3.62424,3.62664,3.61862,3.62664,5630000.0
2008-10-29 12:35:00,3.62743,3.63697,3.62065,3.63697,9760000.0
2008-10-29 12:36:00,3.63804,3.63804,3.62314,3.62711,6380000.0
2008-10-29 12:37:00,3.6254,3.62721,3.62136,3.62177,7510000.0
2008-10-29 12:38:00,3.62774,3.63679,3.62232,3.63155,5260000.0
2008-10-29 12:39:00,3.62919,3.63035,3.61863,3.62282,6010000.0
2008-10-29 12:40:00,3.63117,3.63365,3.62532,3.63344,6380000.0
2008-10-29 12:41:00,3.63265,3.63536,3.62553,3.6349,6750000.0
2008-10-29 12:42:00,3.62909,3.63524,3.6257,3.63281,7510000.0
2008-10-29 12:43:00,3.62508,3.6323,3.62151,3.62151,6390000.0
2008-10-29 12:44:00,3.6307,3.63366,3.62401,3.62455,7510000.0
2008-10-29 12:45:00,3.63078,3.63078,3.61907,3.62878,13520000.0
2008-10-29 12:46:00,3.62065,3.63283,3.62065,3.62804,13890000.0
2008-10-29 12:47:00,3.61924,3.63045,3.61924,3.62849,8250000.0
2008-10-29 12:48:00,3.62609,3.63043,3.62379,3.62616,9390000.0
2008-10-29 12:49:00,3.62672,3.62712,3.62114,3.62175,7140000.0
2008-10-29 12:50:00,3.61756,3.62761,3.61756,3.62633,5260000.0
2008-10-29 12:51:00,3.62299,3.62555,3.6179,3.6179,6750000.0
2008-10-29 12:52:00,3.62326,3.62388,3.61334,3.62145,5630000.0
2008-10-29 12:53:00,3.62169,3.62211,3.61577,3.61577,4880000.0
2008-10-29 12:54:00,3.62412,3.62417,3.61744,3.61744,6380000.0
2008-10-29 12:55:00,3.62196,3.62628,3.61528,3.62045,8630000.0
2008-10-29 12:56:00,3.6156,3.62421,3.61313,3.61822,6390000.0
2008-10-29 12:57:00,3.61923,3.61923,3.6104,3.61659,7140000.0
2008-10-29 12:58:00,3.61325,3.6175,3.60985,3.61704,5250000.0
2008-10-29 12:59:00,3.61608,3.61736,3.61212,3.61623,7510000.0
2008-10-29 13:00:00,3.60557,3.61855,3.60456,3.61593,12390000.0
2008-10-29 13:01:00,3.61504,3.61504,3.598,3.6118,6000000.0
2008-10-29 13:02:00,3.60802,3.61134,3.60447,3.60631,6000000.0
2008-10-29 13:03:00,3.60162,3.60829,3.60087,3.60414,6760000.0
2008-10-29 13:04:00,3.60414,3.61198,3.60288,3.6062,4510000.0
2008-10-29 13:05:00,3.60534,3.60538,3.60016,3.60372,6380000.0
2008-10-29 13:06:00,3.602,3.60664,3.59807,3.59807,5250000.0
2008-10-29 13:07:00,3.60007,3.60612,3.5962,3.60248,8630000.0
2008-10-29 13:08:00,3.6044,3.61295,3.60423,3.61054,6390000.0
2008-10-29 13:09:00,3.61151,3.61425,3.60806,3.6085,6380000.0
2008-10-29 13:10:00,3.61034,3.61228,3.60961,3.61228,6010000.0
2008-10-29 13:11:00,3.60839,3.61085,3.60428,3.60502,6390000.0
2008-10-29 13:12:00,3.60916,3.61138,3.60021,3.60438,7880000.0
2008-10-29 13:13:00,3.6045,3.609,3.5968,3.60793,7500000.0
2008-10-29 13:14:00,3.59894,3.61,3.59894,3.60645,4880000.0
2008-10-29 13:15:00,3.60684,3.61054,3.60436,3.61054,6760000.0
2008-10-29 13:16:00,3.61117,3.61117,3.60222,3.60729,5260000.0
2008-10-29 13:17:00,3.60752,3.61147,3.60067,3.60997,7130000.0
2008-10-29 13:18:00,3.60882,3.61632,3.60329,3.60926,5630000.0
2008-10-29 13:19:00,3.61356,3.61356,3.60796,3.61178,6000000.0
2008-10-29 13:20:00,3.61282,3.61282,3.60465,3.60829,5250000.0
2008-10-29 13:21:00,3.60773,3.61001,3.60234,3.60234,7500000.0
2008-10-29 13:22:00,3.61275,3.61419,3.60639,3.60639,8250000.0
2008-10-29 13:23:00,3.60755,3.61526,3.60747,3.61526,6000000.0
2008-10-29 13:24:00,3.61564,3.61564,3.6046,3.61271,7510000.0
2008-10-29 13:25:00,3.61187,3.61336,3.60485,3.61306,7500000.0
2008-10-29 13:26:00,3.61236,3.61609,3.60908,3.60913,6380000.0
2008-10-29 13:27:00,3.61514,3.61788,3.60424,3.61788,7500000.0
2008-10-29 13:28:00,3.61556,3.6164,3.60386,3.61394,6750000.0
2008-10-29 13:29:00,3.61024,3.61586,3.60631,3.61196,4880000.0
2008-10-29 13:30:00,3.61494,3.61511,3.60959,3.61243,5250000.0
2008-10-29 13:31:00,3.61242,3.61289,3.60232,3.611,6010000.0
2008-10-29 13:32:00,3.61141,3.61381,3.60874,3.61018,6750000.0
2008-10-29 13:33:00,3.61313,3.61376,3.60252,3.61376,6390000.0
2008-10-29 13:34:00,3.60744,3.61416,3.60299,3.61105,10510000.0
2008-10-29 13:35:00,3.60844,3.61326,3.60483,3.61172,7130000.0
2008-10-29 13:36:00,3.61208,3.61563,3.60627,3.61286,10510000.0
2008-10-29 13:37:00,3.60846,3.61237,3.60693,3.60693,5630000.0
2008-10-29 13:38:00,3.60278,3.61457,3.60278,3.61294,7880000.0
2008-10-29 13:39:00,3.61216,3.6127,3.60428,3.61139,7500000.0
2008-10-29 13:40:00,3.60392,3.6138,3.60392,3.61011,8250000.0
2008-10-29 13:41:00,3.61188,3.61395,3.60912,3.61276,5640000.0
2008-10-29 13:42:00,3.61333,3.61363,3.60621,3.60697,7130000.0
2008-10-29 13:43:00,3.61184,3.61629,3.60247,3.61114,8250000.0
2008-10-29 13:44:00,3.61075,3.61426,3.60799,3.6105,10880000.0
2008-10-29 13:45:00,3.60879,3.61336,3.60481,3.61091,12750000.0
2008-10-29 13:46:00,3.60144,3.61086,3.60144,3.60718,3750000.0
2008-10-29 13:47:00,3.60528,3.60957,3.60018,3.60447,6750000.0
2008-10-29 13:48:00,3.59874,3.60725,3.59874,3.60611,4880000.0
2008-10-29 13:49:00,3.60424,3.60974,3.60206,3.60206,6750000.0
2008-10-29 13:50:00,3.60504,3.60905,3.60344,3.60485,9390000.0
2008-10-29 13:51:00,3.60367,3.61101,3.6027,3.60818,9380000.0
2008-10-29 13:52:00,3.60772,3.61128,3.6039,3.60802,6380000.0
2008-10-29 13:53:00,3.60433,3.61184,3.60433,3.61083,4880000.0
2008-10-29 13:54:00,3.60399,3.61077,3.60399,3.61077,10130000.0
2008-10-29 13:55:00,3.60496,3.61126,3.60496,3.61126,7510000.0
2008-10-29 13:56:00,3.60447,3.61263,3.60447,3.61011,6760000.0
2008-10-29 13:57:00,3.60585,3.61256,3.6055,3.6125,6750000.0
2008-10-29 13:58:00,3.61092,3.62446,3.60649,3.62132,5630000.0
2008-10-29 13:59:00,3.61693,3.62062,3.61007,3.61007,6380000.0
2008-10-29 14:00:00,3.61931,3.62043,3.61382,3.61383,4880000.0
2008-10-29 14:01:00,3.61932,3.61932,3.61217,3.61446,4880000.0
2008-10-29 14:02:00,3.61526,3.61704,3.61117,3.61314,6000000.0
2008-10-29 14:03:00,3.61213,3.61523,3.61147,3.6151,7880000.0
2008-10-29 14:04:00,3.60994,3.61381,3.6037,3.60766,12380000.0
2008-10-29 14:05:00,3.60524,3.61358,3.60524,3.60913,4880000.0
2008-10-29 14:06:00,3.60916,3.61634,3.60524,3.61341,16880000.0
2008-10-29 14:07:00,3.60901,3.61423,3.60266,3.60266,6750000.0
2008-10-29 14:08:00,3.61098,3.61149,3.60526,3.61007,6760000.0
2008-10-29 14:09:00,3.60633,3.61465,3.60492,3.60891,6000000.0
2008-10-29 14:10:00,3.60983,3.61285,3.6079,3.60963,5260000.0
2008-10-29 14:11:00,3.61026,3.61179,3.60227,3.60536,7130000.0
2008-10-29 14:12:00,3.61146,3.61146,3.6013,3.60484,4890000.0
2008-10-29 14:13:00,3.60582,3.60974,3.60254,3.60955,5260000.0
2008-10-29 14:14:00,3.60576,3.61183,3.60576,3.60711,5630000.0
2008-10-29 14:15:00,3.60661,3.61676,3.60661,3.60953,6000000.0
2008-10-29 14:16:00,3.61059,3.6117,3.60608,3.60616,6000000.0
2008-10-29 14:17:00,3.61178,3.61356,3.60432,3.61356,6010000.0
2008-10-29 14:18:00,3.60743,3.61448,3.60305,3.6127,5260000.0
2008-10-29 14:19:00,3.61517,3.61644,3.60967,3.616,6760000.0
2008-10-29 14:20:00,3.61716,3.61773,3.61115,3.61223,5260000.0
2008-10-29 14:21:00,3.6064,3.61488,3.60596,3.6124,6000000.0
2008-10-29 14:22:00,3.61203,3.61549,3.60614,3.60614,7880000.0
2008-10-29 14:23:00,3.61426,3.61426,3.6038,3.6038,4880000.0
2008-10-29 14:24:00,3.60624,3.61155,3.60042,3.60782,6000000.0
2008-10-29 14:25:00,3.60643,3.61159,3.6001,3.6001,8640000.0
2008-10-29 14:26:00,3.60574,3.61281,3.60281,3.61075,7880000.0
2008-10-29 14:27:00,3.61073,3.6149,3.60263,3.61006,9750000.0
2008-10-29 14:28:00,3.60697,3.61189,3.60481,3.60659,6380000.0
2008-10-29 14:29:00,3.61108,3.6127,3.60677,3.60677,4880000.0
2008-10-29 14:30:00,3.60991,3.61593,3.60378,3.60378,10500000.0
2008-10-29 14:31:00,3.61052,3.61117,3.60532,3.61117,4880000.0
2008-10-29 14:32:00,3.60097,3.61334,3.60097,3.61146,7880000.0
2008-10-29 14:33:00,3.60994,3.60994,3.60266,3.60266,5250000.0
2008-10-29 14:34:00,3.60626,3.6081,3.60092,3.60567,10890000.0
2008-10-29 14:35:00,3.59932,3.60637,3.59513,3.60426,5260000.0
2008-10-29 14:36:00,3.603,3.60436,3.59316,3.60257,5250000.0
2008-10-29 14:37:00,3.59851,3.60544,3.59851,3.60392,7130000.0
2008-10-29 14:38:00,3.60315,3.60462,3.59753,3.60328,5250000.0
2008-10-29 14:39:00,3.59977,3.60422,3.59447,3.59898,9010000.0
2008-10-29 14:40:00,3.60374,3.60474,3.59576,3.60474,4500000.0
2008-10-29 14:41:00,3.60064,3.60602,3.59597,3.6051,9000000.0
2008-10-29 14:42:00,3.60056,3.60488,3.59929,3.60488,5630000.0
2008-10-29 14:43:00,3.60406,3.60943,3.60193,3.6048,6380000.0
2008-10-29 14:44:00,3.60073,3.60379,3.59778,3.60379,6760000.0
2008-10-29 14:45:00,3.60395,3.608,3.60231,3.60486,10500000.0
2008-10-29 14:46:00,3.59901,3.60478,3.59178,3.60106,7140000.0
2008-10-29 14:47:00,3.60234,3.60246,3.59367,3.59383,4880000.0
2008-10-29 14:48:00,3.60094,3.60275,3.59688,3.59878,6000000.0
2008-10-29 14:49:00,3.59472,3.60408,3.59472,3.60408,5260000.0
2008-10-29 14:50:00,3.60394,3.60394,3.59482,3.60054,4890000.0
2008-10-29 14:51:00,3.60586,3.60888,3.59795,3.607,4140000.0
2008-10-29 14:52:00,3.5984,3.6087,3.5984,3.60341,7510000.0
2008-10-29 14:53:00,3.60488,3.60773,3.59739,3.60023,7130000.0
2008-10-29 14:54:00,3.60377,3.6094,3.59981,3.60677,13140000.0
2008-10-29 14:55:00,3.60679,3.60868,3.59667,3.60723,12010000.0
2008-10-29 14:56:00,3.6036,3.6121,3.60295,3.60765,7510000.0
2008-10-29 14:57:00,3.60522,3.61212,3.60239,3.60906,12760000.0
2008-10-29 14:58:00,3.60967,3.61213,3.60619,3.60989,13510000.0
2008-10-29 14:59:00,3.60952,3.61072,3.60525,3.61022,6000000.0
2008-10-29 15:00:00,3.61339,3.61339,3.60126,3.61007,12760000.0
2008-10-29 15:01:00,3.60909,3.61075,3.60033,3.61075,10880000.0
2008-10-29 15:02:00,3.60332,3.60932,3.6002,3.60382,4510000.0
2008-10-29 15:03:00,3.60093,3.6087,3.59964,3.6078,7510000.0
2008-10-29 15:04:00,3.60771,3.60771,3.60486,3.60486,5250000.0
2008-10-29 15:05:00,3.60329,3.60533,3.5979,3.5979,6010000.0
2008-10-29 15:06:00,3.59852,3.60339,3.59561,3.60212,7510000.0
2008-10-29 15:07:00,3.60051,3.60112,3.59075,3.59075,7880000.0
2008-10-29 15:08:00,3.59434,3.59944,3.59227,3.59402,6010000.0
2008-10-29 15:09:00,3.59477,3.59769,3.58804,3.59318,7880000.0
2008-10-29 15:10:00,3.59681,3.59681,3.58649,3.58649,5250000.0
2008-10-29 15:11:00,3.59625,3.59918,3.58889,3.59719,7880000.0
2008-10-29 15:12:00,3.59386,3.59671,3.58205,3.58205,6380000.0
2008-10-29 15:13:00,3.58328,3.59264,3.58328,3.58811,7130000.0
2008-10-29 15:14:00,3.5857,3.58862,3.58221,3.58708,4880000.0
2008-10-29 15:15:00,3.57874,3.58802,3.57683,3.58802,8630000.0
2008-10-29 15:16:00,3.58585,3.58678,3.57751,3.58478,9380000.0
2008-10-29 15:17:00,3.5802,3.58749,3.5802,3.58366,4880000.0
2008-10-29 15:18:00,3.58803,3.58891,3.58388,3.58778,6380000.0
2008-10-29 15:19:00,3.58718,3.58983,3.58543,3.58775,6010000.0
2008-10-29 15:20:00,3.58549,3.59156,3.58549,3.58736,6760000.0
2008-10-29 15:21:00,3.58453,3.58763,3.57641,3.57641,4880000.0
2008-10-29 15:22:00,3.58423,3.58432,3.57489,3.58027,5260000.0
2008-10-29 15:23:00,3.58399,3.58778,3.57767,3.58484,7880000.0
2008-10-29 15:24:00,3.58146,3.58462,3.57415,3.58348,5630000.0
2008-10-29 15:25:00,3.58595,3.5867,3.58049,3.58583,6000000.0
2008-10-29 15:26:00,3.58459,3.58637,3.57674,3.58555,7880000.0
2008-10-29 15:27:00,3.58055,3.58629,3.58055,3.58426,7880000.0
2008-10-29 15:28:00,3.58617,3.58863,3.57804,3.58024,7140000.0
2008-10-29 15:29:00,3.58325,3.58375,3.57703,3.58281,11260000.0
2008-10-29 15:30:00,3.58269,3.58321,3.57577,3.5769,6390000.0
2008-10-29 15:31:00,3.58217,3.58581,3.57923,3.58301,7510000.0
2008-10-29 15:32:00,3.58187,3.59016,3.58187,3.59016,6760000.0
2008-10-29 15:33:00,3.58641,3.5913,3.58286,3.58905,5630000.0
2008-10-29 15:34:00,3.58815,3.59322,3.58387,3.58971,4510000.0
2008-10-29 15:35:00,3.59429,3.59661,3.58963,3.59517,5270000.0
2008-10-29 15:36:00,3.59839,3.60014,3.59117,3.59637,4140000.0
2008-10-29 15:37:00,3.58715,3.59473,3.58492,3.58689,5630000.0
2008-10-29 15:38:00,3.58982,3.59639,3.58982,3.59341,6750000.0
2008-10-29 15:39:00,3.58982,3.59416,3.58675,3.59222,6390000.0
2008-10-29 15:40:00,3.59026,3.59026,3.58114,3.58426,4890000.0
2008-10-29 15:41:00,3.58243,3.58519,3.5775,3.5799,13510000.0
2008-10-29 15:42:00,3.58284,3.58329,3.57044,3.57695,11250000.0
2008-10-29 15:43:00,3.58127,3.58282,3.57555,3.58213,5630000.0
2008-10-29 15:44:00,3.58006,3.58006,3.5666,3.57413,15000000.0
2008-10-29 15:45:00,3.56863,3.57907,3.56777,3.57798,12010000.0
2008-10-29 15:46:00,3.57671,3.58015,3.57445,3.57445,7140000.0
2008-10-29 15:47:00,3.57754,3.57932,3.56355,3.5658,6380000.0
2008-10-29 15:48:00,3.56693,3.5763,3.56693,3.57163,4880000.0
2008-10-29 15:49:00,3.57183,3.57491,3.56408,3.57066,13150000.0
2008-10-29 15:50:00,3.56932,3.57108,3.55933,3.56837,5250000.0
2008-10-29 15:51:00,3.5633,3.57085,3.5633,3.56656,7130000.0
2008-10-29 15:52:00,3.56958,3.57251,3.56606,3.57251,6000000.0
2008-10-29 15:53:00,3.57272,3.57784,3.56907,3.57078,7880000.0
2008-10-29 15:54:00,3.57426,3.57593,3.56413,3.56413,4880000.0
2008-10-29 15:55:00,3.57388,3.57841,3.56648,3.57657,6750000.0
2008-10-29 15:56:00,3.5755,3.58259,3.57434,3.58259,5630000.0
2008-10-29 15:57:00,3.58477,3.58567,3.58005,3.58312,6380000.0
2008-10-29 15:58:00,3.57503,3.58261,3.56481,3.57357,7130000.0
2008-10-29 15:59:00,3.57538,3.57805,3.5698,3.57168,6760000.0
2008-10-29 16:00:00,3.58092,3.58287,3.57586,3.5807,9000000.0
2008-10-29 16:01:00,3.57104,3.58253,3.57022,3.57588,10510000.0
2008-10-29 16:02:00,3.57898,3.58044,3.57427,3.57496,12010000.0
2008-10-29 16:03:00,3.57787,3.58002,3.57453,3.57453,6010000.0
2008-10-29 16:04:00,3.57523,3.57795,3.56777,3.57607,7130000.0
2008-10-29 16:05:00,3.57754,3.57891,3.57402,3.57853,4880000.0
2008-10-29 16:06:00,3.57568,3.57568,3.56387,3.56695,6000000.0
2008-10-29 16:07:00,3.56742,3.57322,3.56435,3.57109,6750000.0
2008-10-29 16:08:00,3.56433,3.56979,3.56277,3.56979,4880000.0
2008-10-29 16:09:00,3.56646,3.56927,3.55634,3.56568,6760000.0
2008-10-29 16:10:00,3.56172,3.56889,3.56011,3.56536,8630000.0
2008-10-29 16:11:00,3.5688,3.57038,3.56078,3.56824,11260000.0
2008-10-29 16:12:00,3.55997,3.57225,3.55997,3.57225,4510000.0
2008-10-29 16:13:00,3.56904,3.57015,3.56261,3.56577,8250000.0
2008-10-29 16:14:00,3.56655,3.56787,3.55728,3.55979,6000000.0
2008-10-29 16:15:00,3.57131,3.57149,3.56328,3.56996,9380000.0
2008-10-29 16:16:00,3.56343,3.5724,3.56343,3.57102,7130000.0
2008-10-29 16:17:00,3.57108,3.57128,3.565,3.56598,6000000.0
2008-10-29 16:18:00,3.56481,3.56644,3.56377,3.5641,4880000.0
2008-10-29 16:19:00,3.56231,3.56453,3.55624,3.559,6750000.0
2008-10-29 16:20:00,3.55679,3.558,3.54787,3.55597,6760000.0
2008-10-29 16:21:00,3.55971,3.56211,3.55334,3.55617,6380000.0
2008-10-29 16:22:00,3.55613,3.56255,3.55499,3.55779,5630000.0
2008-10-29 16:23:00,3.55448,3.55501,3.54156,3.54826,6750000.0
2008-10-29 16:24:00,3.54099,3.55628,3.54099,3.54834,19890000.0
2008-10-29 16:25:00,3.54006,3.54819,3.53664,3.54368,7880000.0
2008-10-29 16:26:00,3.54885,3.55183,3.54419,3.55094,6010000.0
2008-10-29 16:27:00,3.54367,3.55327,3.54322,3.54949,21380000.0
2008-10-29 16:28:00,3.54122,3.55182,3.54122,3.54909,4880000.0
2008-10-29 16:29:00,3.54944,3.55151,3.54514,3.55051,7130000.0
2008-10-29 16:30:00,3.55111,3.55197,3.54289,3.54289,10890000.0
2008-10-29 16:31:00,3.54867,3.55087,3.53975,3.54583,8250000.0
2008-10-29 16:32:00,3.5491,3.5546,3.54398,3.54787,7880000.0
2008-10-29 16:33:00,3.55192,3.55498,3.54707,3.54707,5250000.0
2008-10-29 16:34:00,3.55091,3.55583,3.54763,3.55121,9010000.0
2008-10-29 16:35:00,3.55091,3.55523,3.55091,3.55523,5250000.0
2008-10-29 16:36:00,3.5556,3.5556,3.54318,3.54318,5250000.0
2008-10-29 16:37:00,3.54611,3.55074,3.54611,3.54902,7880000.0
2008-10-29 16:38:00,3.55291,3.55357,3.55065,3.55065,4880000.0
2008-10-29 16:39:00,3.54308,3.55385,3.54308,3.55316,6000000.0
2008-10-29 16:40:00,3.55299,3.55404,3.54469,3.55404,6380000.0
2008-10-29 16:41:00,3.5526,3.55355,3.54464,3.55268,5250000.0
2008-10-29 16:42:00,3.54866,3.55391,3.54522,3.55133,7130000.0
2008-10-29 16:43:00,3.55151,3.55732,3.54614,3.54614,7880000.0
2008-10-29 16:44:00,3.55053,3.55486,3.54803,3.54867,6010000.0
2008-10-29 16:45:00,3.55494,3.55498,3.5434,3.54839,12750000.0
2008-10-29 16:46:00,3.55073,3.55261,3.54573,3.54788,5630000.0
2008-10-29 16:47:00,3.54382,3.54897,3.54349,3.54349,7880000.0
2008-10-29 16:48:00,3.54703,3.54737,3.54339,3.54367,5260000.0
2008-10-29 16:49:00,3.54185,3.55026,3.53943,3.54375,6010000.0
2008-10-29 16:50:00,3.5475,3.55093,3.54318,3.54318,7130000.0
2008-10-29 16:51:00,3.54809,3.55202,3.54242,3.55202,7500000.0
2008-10-29 16:52:00,3.54814,3.5512,3.54329,3.55095,7500000.0
2008-10-29 16:53:00,3.55018,3.55035,3.54588,3.55017,6750000.0
2008-10-29 16:54:00,3.54762,3.55217,3.54343,3.55064,7510000.0
2008-10-29 16:55:00,3.5458,3.5551,3.54576,3.55255,6760000.0
2008-10-29 16:56:00,3.54989,3.55386,3.54775,3.55011,6770000.0
2008-10-29 16:57:00,3.54845,3.55439,3.54561,3.55109,7880000.0
2008-10-29 16:58:00,3.54769,3.55197,3.54466,3.54808,7140000.0
2008-10-29 16:59:00,3.54832,3.552,3.53745,3.552,10520000.0
2008-10-29 17:00:00,3.55497,3.55497,3.54209,3.54443,12380000.0
2008-10-29 17:02:00,3.55223,3.55279,3.54712,3.55279,6380000.0
2008-10-29 17:03:00,3.55289,3.55417,3.54984,3.55384,7130000.0
2008-10-29 17:04:00,3.55144,3.5544,3.54502,3.54874,7140000.0
2008-10-29 17:05:00,3.54739,3.54757,3.53882,3.54314,5630000.0
2008-10-29 17:06:00,3.54969,3.54987,3.53915,3.54464,12000000.0
2008-10-29 17:07:00,3.5479,3.55246,3.54745,3.55011,6000000.0
2008-10-29 17:08:00,3.55415,3.55415,3.54927,3.54927,6750000.0
2008-10-29 17:09:00,3.55096,3.55096,3.54077,3.55092,6750000.0
2008-10-29 17:10:00,3.55034,3.55128,3.54152,3.54711,6380000.0
2008-10-29 17:11:00,3.55173,3.55188,3.53787,3.53787,7880000.0
2008-10-29 17:12:00,3.54928,3.55105,3.54541,3.54778,5630000.0
2008-10-29 17:13:00,3.54941,3.55101,3.54126,3.55101,8260000.0
2008-10-29 17:14:00,3.54906,3.55621,3.54494,3.55595,6010000.0
2008-10-29 17:15:00,3.55496,3.55622,3.54503,3.5505,5630000.0
2008-10-29 17:16:00,3.55088,3.55695,3.5482,3.5482,4880000.0
2008-10-29 17:17:00,3.5484,3.55627,3.5484,3.54909,6000000.0
2008-10-29 17:18:00,3.55141,3.55522,3.54601,3.54819,7510000.0
2008-10-29 17:19:00,3.54956,3.55756,3.54624,3.54849,12020000.0
2008-10-29 17:20:00,3.54953,3.55244,3.54255,3.55149,5250000.0
2008-10-29 17:21:00,3.55294,3.55365,3.5478,3.55112,8250000.0
2008-10-29 17:22:00,3.54575,3.55197,3.54545,3.54814,6380000.0
2008-10-29 17:23:00,3.54455,3.54909,3.54363,3.54363,4880000.0
2008-10-29 17:24:00,3.54759,3.54825,3.54311,3.54738,5630000.0
2008-10-29 17:25:00,3.54955,3.5499,3.54339,3.54896,5260000.0
2008-10-29 17:26:00,3.55034,3.55034,3.54101,3.54101,6390000.0
2008-10-29 17:27:00,3.54118,3.54926,3.5386,3.54084,6760000.0
2008-10-29 17:28:00,3.54866,3.54999,3.54099,3.54892,7880000.0
2008-10-29 17:29:00,3.54427,3.5515,3.54396,3.5515,4880000.0
2008-10-29 17:30:00,3.55376,3.55376,3.54402,3.54859,7140000.0
2008-10-29 17:31:00,3.5485,3.55087,3.54179,3.54692,5630000.0
2008-10-29 17:32:00,3.54883,3.54991,3.54641,3.54991,5630000.0
2008-10-29 17:33:00,3.54353,3.54986,3.54052,3.54786,6750000.0
2008-10-29 17:34:00,3.54475,3.54893,3.53918,3.54351,8250000.0
2008-10-29 17:35:00,3.54323,3.55063,3.54323,3.54862,7880000.0
2008-10-29 17:36:00,3.54714,3.54858,3.54372,3.54372,6750000.0
2008-10-29 17:37:00,3.54645,3.54682,3.53679,3.54682,7880000.0
2008-10-29 17:38:00,3.54881,3.54919,3.54447,3.54447,6000000.0
2008-10-29 17:39:00,3.54691,3.5517,3.54014,3.54824,7880000.0
2008-10-29 17:40:00,3.54761,3.54978,3.53932,3.53932,4880000.0
2008-10-29 17:41:00,3.54761,3.55006,3.54098,3.55006,6750000.0
2008-10-29 17:42:00,3.54442,3.5485,3.53935,3.54709,8250000.0
2008-10-29 17:43:00,3.54809,3.54908,3.53984,3.5485,8250000.0
2008-10-29 17:45:00,3.54633,3.55023,3.54096,3.54478,9010000.0
2008-10-29 17:46:00,3.54064,3.54712,3.53762,3.53762,14250000.0
2008-10-29 17:47:00,3.54718,3.54803,3.53842,3.53842,5250000.0
2008-10-29 17:48:00,3.54763,3.54898,3.54343,3.5489,5630000.0
2008-10-29 17:49:00,3.54894,3.54894,3.54538,3.54668,5250000.0
2008-10-29 17:50:00,3.54819,3.54819,3.53732,3.53732,6750000.0
2008-10-29 17:51:00,3.54813,3.54813,3.53795,3.5429,5250000.0
2008-10-29 17:52:00,3.54094,3.55243,3.54094,3.54918,4880000.0
2008-10-29 17:53:00,3.54734,3.54734,3.53545,3.5403,7130000.0
2008-10-29 17:54:00,3.54406,3.5451,3.53496,3.54462,5640000.0
2008-10-29 17:55:00,3.53426,3.5436,3.53426,3.54063,4880000.0
2008-10-29 17:56:00,3.54506,3.54545,3.54135,3.54531,4890000.0
2008-10-29 17:57:00,3.54557,3.54557,3.54187,3.54336,6000000.0
2008-10-29 17:59:00,3.54228,3.54411,3.53928,3.54358,5250000.0
2008-10-29 18:00:00,3.54319,3.54439,3.53828,3.54429,6390000.0
2008-10-29 18:01:00,3.54436,3.54436,3.53383,3.53383,5640000.0
2008-10-29 18:02:00,3.54136,3.54457,3.53235,3.54326,7880000.0
2008-10-29 18:04:00,3.54478,3.54563,3.53582,3.53582,6000000.0
2008-10-29 18:05:00,3.54504,3.54627,3.53292,3.54231,8630000.0
2008-10-29 18:06:00,3.54376,3.5487,3.53488,3.53882,7510000.0
2008-10-29 18:07:00,3.5436,3.54928,3.54178,3.54562,7890000.0
2008-10-29 18:08:00,3.54881,3.55079,3.54558,3.54594,5260000.0
2008-10-29 18:09:00,3.54534,3.55018,3.54534,3.54733,4140000.0
2008-10-29 18:10:00,3.54429,3.54976,3.54429,3.54923,6750000.0
2008-10-29 18:12:00,3.54597,3.5497,3.53949,3.54908,7880000.0
2008-10-29 18:13:00,3.54485,3.55085,3.54221,3.5491,7510000.0
2008-10-29 18:14:00,3.54737,3.54844,3.53875,3.53875,6000000.0
2008-10-29 18:15:00,3.55161,3.55313,3.54395,3.55175,8260000.0
2008-10-29 18:16:00,3.55208,3.55577,3.54654,3.55438,7130000.0
2008-10-29 18:17:00,3.54943,3.55767,3.54673,3.55324,21000000.0
2008-10-29 18:18:00,3.55246,3.55774,3.54792,3.55191,8250000.0
2008-10-29 18:19:00,3.55296,3.55445,3.54338,3.54866,7510000.0
2008-10-29 18:20:00,3.55323,3.55323,3.54752,3.55179,5640000.0
2008-10-29 18:21:00,3.55085,3.55394,3.54962,3.5502,5250000.0
2008-10-29 18:22:00,3.55186,3.5549,3.54485,3.55359,7500000.0
2008-10-29 18:23:00,3.5535,3.5535,3.54728,3.54767,4880000.0
2008-10-29 18:24:00,3.55296,3.55296,3.54699,3.55002,4880000.0
2008-10-29 18:25:00,3.55155,3.55277,3.54851,3.55136,5250000.0
2008-10-29 18:26:00,3.55054,3.55054,3.54194,3.54194,6750000.0
2008-10-29 18:27:00,3.54325,3.54815,3.53757,3.5477,7510000.0
2008-10-29 18:28:00,3.54553,3.55007,3.5435,3.5476,5250000.0
2008-10-29 18:29:00,3.54927,3.55064,3.5428,3.54422,9760000.0
2008-10-29 18:30:00,3.54544,3.54789,3.54088,3.54391,5250000.0
2008-10-29 18:31:00,3.5444,3.54579,3.53711,3.54278,6750000.0
2008-10-29 18:32:00,3.54063,3.54434,3.53401,3.53818,5630000.0
2008-10-29 18:33:00,3.54204,3.5436,3.53484,3.53484,6000000.0
2008-10-29 18:34:00,3.5392,3.54562,3.53772,3.53946,6000000.0
2008-10-29 18:35:00,3.53497,3.5468,3.53497,3.5415,8250000.0
2008-10-29 18:36:00,3.54646,3.54646,3.54086,3.54533,6010000.0
2008-10-29 18:37:00,3.54297,3.54882,3.54297,3.54746,5250000.0
2008-10-29 18:38:00,3.54542,3.54681,3.53727,3.54492,6000000.0
2008-10-29 18:39:00,3.54626,3.54682,3.54153,3.54245,3750000.0
2008-10-29 18:40:00,3.54116,3.54519,3.53957,3.53976,8250000.0
2008-10-29 18:41:00,3.54577,3.5498,3.54373,3.5498,5250000.0
2008-10-29 18:42:00,3.54794,3.54989,3.54551,3.54982,5250000.0
2008-10-29 18:43:00,3.54887,3.5519,3.54564,3.54853,8250000.0
2008-10-29 18:44:00,3.54816,3.5504,3.54001,3.5504,6000000.0
2008-10-29 18:45:00,3.5512,3.5522,3.5458,3.55215,4880000.0
2008-10-29 18:46:00,3.55921,3.56037,3.54936,3.55214,4880000.0
2008-10-29 18:47:00,3.5561,3.55932,3.54859,3.54859,5250000.0
2008-10-29 18:48:00,3.55251,3.5617,3.55251,3.56146,6000000.0
2008-10-29 18:49:00,3.55817,3.55947,3.54721,3.55523,5250000.0
2008-10-29 18:50:00,3.55145,3.56192,3.54769,3.54769,5630000.0
2008-10-29 18:51:00,3.55186,3.56076,3.54903,3.55732,7500000.0
2008-10-29 18:52:00,3.55402,3.55845,3.55402,3.55845,1880000.0
2008-10-29 18:53:00,3.55403,3.56429,3.55403,3.56214,6750000.0
2008-10-29 18:54:00,3.56079,3.56405,3.55688,3.56257,5250000.0
2008-10-29 18:55:00,3.55887,3.55894,3.55386,3.55386,5250000.0
2008-10-29 18:57:00,3.55424,3.55424,3.55424,3.55424,750000.0
2008-10-29 18:58:00,3.5537,3.56181,3.5537,3.55949,7880000.0
2008-10-29 18:59:00,3.56312,3.56495,3.55534,3.5644,11640000.0
2008-10-29 19:00:00,3.55978,3.56531,3.55322,3.55905,7880000.0
2008-10-29 19:01:00,3.55523,3.56438,3.55344,3.56438,4500000.0
2008-10-29 19:02:00,3.56133,3.56611,3.56067,3.56565,4500000.0
2008-10-29 19:03:00,3.55723,3.56342,3.55192,3.55192,11630000.0
2008-10-29 19:04:00,3.5564,3.56221,3.5564,3.55952,7130000.0
2008-10-29 19:05:00,3.56078,3.56078,3.54922,3.5558,9000000.0
2008-10-29 19:06:00,3.55963,3.56289,3.54967,3.55683,9380000.0
2008-10-29 19:07:00,3.55766,3.55766,3.54967,3.54967,10500000.0
2008-10-29 19:08:00,3.54819,3.55626,3.54819,3.5535,3000000.0
2008-10-29 19:09:00,3.55026,3.56216,3.55026,3.56195,5250000.0
2008-10-29 19:10:00,3.5621,3.5621,3.54567,3.54914,9380000.0
2008-10-29 19:11:00,3.55466,3.55616,3.55292,3.5549,5250000.0
2008-10-29 19:12:00,3.55018,3.55576,3.54543,3.55452,6750000.0
2008-10-29 19:13:00,3.55238,3.55493,3.54411,3.55217,7500000.0
2008-10-29 19:14:00,3.5551,3.55811,3.55047,3.55482,10500000.0
2008-10-29 19:15:00,3.55437,3.55761,3.54547,3.54547,11250000.0
2008-10-29 19:16:00,3.55538,3.55538,3.54942,3.54942,4500000.0
2008-10-29 19:17:00,3.5569,3.55957,3.55084,3.55945,7130000.0
2008-10-29 19:18:00,3.5567,3.55818,3.55426,3.55444,7880000.0
2008-10-29 19:19:00,3.55658,3.55717,3.55,3.55208,7130000.0
2008-10-29 19:20:00,3.55113,3.55374,3.54134,3.54915,5250000.0
2008-10-29 19:21:00,3.54765,3.55257,3.54422,3.55257,3750000.0
2008-10-29 19:22:00,3.55078,3.55795,3.54923,3.5498,7890000.0
2008-10-29 19:23:00,3.54828,3.55187,3.54369,3.55101,7880000.0
2008-10-29 19:26:00,3.55079,3.55079,3.54476,3.54539,5250000.0
2008-10-29 19:27:00,3.55106,3.55364,3.54853,3.55252,5630000.0
2008-10-29 19:28:00,3.55397,3.55397,3.55397,3.55397,380000.0
2008-10-29 19:29:00,3.54494,3.55397,3.54494,3.55324,6010000.0
2008-10-29 19:30:00,3.55642,3.55726,3.55642,3.55658,2250000.0
2008-10-29 19:34:00,3.56037,3.56073,3.55807,3.5583,3750000.0
2008-10-29 19:35:00,3.56252,3.56252,3.55405,3.55405,9000000.0
2008-10-29 19:36:00,3.55384,3.55391,3.54583,3.54583,3750000.0
2008-10-29 19:40:00,3.55829,3.55934,3.55216,3.55684,3000000.0
2008-10-29 19:41:00,3.55965,3.55965,3.55328,3.5568,2630000.0
2008-10-29 19:42:00,3.55993,3.55993,3.55403,3.55982,1880000.0
2008-10-29 19:43:00,3.55566,3.55566,3.54986,3.54986,1500000.0
2008-10-29 19:44:00,3.55133,3.55753,3.5494,3.5503,7130000.0
2008-10-29 19:45:00,3.55283,3.55881,3.55283,3.55684,3750000.0
2008-10-29 19:47:00,3.55747,3.55747,3.54871,3.54871,3000000.0
2008-10-29 19:48:00,3.55685,3.55685,3.5443,3.54637,7130000.0
2008-10-29 19:49:00,3.5563,3.55712,3.5473,3.55306,11630000.0
2008-10-29 19:50:00,3.55648,3.56336,3.55648,3.56247,5630000.0
2008-10-29 19:51:00,3.56231,3.56299,3.5551,3.56282,7500000.0
2008-10-29 19:52:00,3.56102,3.56102,3.54839,3.54839,6000000.0
2008-10-29 19:55:00,3.55596,3.56162,3.55573,3.55607,6410000.0
2008-10-29 19:56:00,3.56026,3.56064,3.55306,3.55399,8650000.0
2008-10-29 19:58:00,3.55741,3.56252,3.5527,3.55378,7150000.0
2008-10-29 19:59:00,3.55588,3.56111,3.55528,3.55554,17260000.0
2008-10-29 20:00:00,3.56148,3.56148,3.55959,3.55959,1500000.0
2008-10-29 20:01:00,3.56112,3.56112,3.55421,3.55669,9390000.0
2008-10-29 20:02:00,3.54941,3.56156,3.54941,3.56031,3380000.0
2008-10-29 20:03:00,3.5533,3.56175,3.5533,3.56175,3000000.0
2008-10-29 20:04:00,3.56192,3.56312,3.55273,3.55273,2640000.0
2008-10-29 20:05:00,3.55766,3.56539,3.55317,3.56215,7130000.0
2008-10-29 20:06:00,3.55388,3.56274,3.55388,3.55935,3380000.0
2008-10-29 20:07:00,3.56253,3.56334,3.55506,3.56263,5260000.0
2008-10-29 20:08:00,3.55989,3.55989,3.54808,3.55702,4130000.0
2008-10-29 20:09:00,3.55901,3.55984,3.55462,3.55815,4510000.0
2008-10-29 20:11:00,3.55798,3.5583,3.55577,3.55589,2630000.0
2008-10-29 20:12:00,3.55869,3.55932,3.55106,3.55932,5250000.0
2008-10-29 20:13:00,3.55312,3.5613,3.55166,3.55979,6010000.0
2008-10-29 20:15:00,3.56072,3.56138,3.55182,3.55646,8630000.0
2008-10-29 20:16:00,3.55808,3.56019,3.55293,3.55896,7510000.0
2008-10-29 20:17:00,3.55969,3.56278,3.55436,3.55941,12000000.0
2008-10-29 20:18:00,3.55062,3.56025,3.55062,3.55683,7880000.0
2008-10-29 20:19:00,3.55794,3.56468,3.55486,3.56105,5630000.0
2008-10-29 20:20:00,3.5674,3.5674,3.55415,3.55415,8260000.0
2008-10-29 20:21:00,3.56226,3.56226,3.55537,3.55537,5250000.0
2008-10-29 20:22:00,3.56293,3.56293,3.55423,3.56211,5250000.0
2008-10-29 20:23:00,3.55859,3.55965,3.54575,3.54763,9380000.0
2008-10-29 20:24:00,3.56131,3.56271,3.55467,3.55871,6380000.0
2008-10-29 20:25:00,3.55783,3.56328,3.55421,3.56328,6750000.0
2008-10-29 20:26:00,3.55968,3.56236,3.55173,3.55403,6020000.0
2008-10-29 20:27:00,3.55951,3.56087,3.55501,3.55501,3760000.0
2008-10-29 20:28:00,3.55997,3.55997,3.55441,3.55441,4500000.0
2008-10-29 20:30:00,3.5636,3.56824,3.55865,3.55865,11250000.0
2008-10-29 20:31:00,3.55744,3.56964,3.55744,3.56049,9000000.0
2008-10-29 20:32:00,3.559,3.56444,3.5545,3.56029,7130000.0
2008-10-29 20:33:00,3.55957,3.55957,3.55544,3.55817,3000000.0
2008-10-29 20:34:00,3.55423,3.56393,3.54973,3.56393,9380000.0
2008-10-29 20:35:00,3.55581,3.56526,3.54783,3.54783,8250000.0
2008-10-29 20:36:00,3.55803,3.56203,3.55373,3.55463,4500000.0
2008-10-29 20:37:00,3.5652,3.5652,3.55753,3.55816,3750000.0
2008-10-29 20:38:00,3.55644,3.55707,3.54736,3.55511,6000000.0
2008-10-29 20:40:00,3.5607,3.5607,3.55028,3.55873,3000000.0
2008-10-29 20:41:00,3.55705,3.55774,3.54575,3.55237,6760000.0
2008-10-29 20:42:00,3.55503,3.55818,3.54938,3.55709,4880000.0
2008-10-29 20:43:00,3.55475,3.55827,3.55475,3.55754,5250000.0
2008-10-29 20:44:00,3.55563,3.56453,3.55193,3.55193,9390000.0
2008-10-29 20:45:00,3.5574,3.56317,3.55145,3.55904,7130000.0
2008-10-29 20:46:00,3.55735,3.56444,3.55735,3.56143,4130000.0
2008-10-29 20:51:00,3.56181,3.5681,3.55884,3.56662,9750000.0
2008-10-29 20:59:00,3.56364,3.56606,3.55619,3.56492,13140000.0
2008-10-29 21:00:00,3.5652,3.5652,3.55858,3.56461,5250000.0
2008-10-29 21:01:00,3.56139,3.56494,3.55914,3.55914,5260000.0
2008-10-29 21:03:00,3.56686,3.56686,3.55681,3.56479,6000000.0
2008-10-29 21:04:00,3.56561,3.56561,3.55317,3.55575,7130000.0
2008-10-29 21:05:00,3.56494,3.56604,3.55599,3.56221,12000000.0
2008-10-29 21:08:00,3.56672,3.56672,3.55528,3.55695,7130000.0
2008-10-29 21:10:00,3.56154,3.5631,3.55878,3.55878,3000000.0
2008-10-29 21:11:00,3.566,3.566,3.55504,3.55583,7500000.0
2008-10-29 21:12:00,3.56457,3.56684,3.55724,3.56262,11630000.0
2008-10-29 21:14:00,3.56565,3.56565,3.55386,3.55974,14630000.0
2008-10-29 21:15:00,3.56257,3.5669,3.5578,3.5669,3750000.0
2008-10-29 21:16:00,3.55907,3.56617,3.55907,3.56617,3380000.0
2008-10-29 21:17:00,3.56534,3.56704,3.55829,3.56704,3750000.0
2008-10-29 21:18:00,3.56005,3.56479,3.56005,3.56427,2250000.0
2008-10-29 21:19:00,3.56166,3.56885,3.5593,3.56592,5250000.0
2008-10-29 21:20:00,3.56068,3.56555,3.55616,3.56474,6380000.0
2008-10-29 21:21:00,3.56244,3.56244,3.54633,3.55726,9760000.0
2008-10-29 21:22:00,3.55265,3.55818,3.54966,3.55777,7140000.0
2008-10-29 21:23:00,3.55497,3.56086,3.55497,3.5593,6010000.0
2008-10-29 21:24:00,3.55432,3.56155,3.54518,3.56155,14630000.0
2008-10-29 21:25:00,3.5614,3.5614,3.55614,3.55896,3380000.0
2008-10-29 21:26:00,3.5595,3.5595,3.55119,3.55538,5250000.0
2008-10-29 21:27:00,3.55272,3.55304,3.5427,3.5427,6760000.0
2008-10-29 21:28:00,3.5544,3.55844,3.54799,3.55552,4140000.0
2008-10-29 21:29:00,3.55559,3.55559,3.54736,3.55152,7510000.0
2008-10-29 21:30:00,3.55465,3.55785,3.54971,3.55785,6010000.0
2008-10-29 21:31:00,3.55938,3.56385,3.55054,3.55286,3380000.0
2008-10-29 21:32:00,3.55579,3.55895,3.54966,3.54966,4130000.0
2008-10-29 21:33:00,3.55624,3.56038,3.5553,3.56007,3380000.0
2008-10-29 21:34:00,3.55779,3.56096,3.55058,3.55124,7140000.0
2008-10-29 21:35:00,3.55347,3.55508,3.5515,3.55454,3380000.0
2008-10-29 21:36:00,3.54311,3.55236,3.54299,3.5481,4880000.0
2008-10-29 21:38:00,3.54967,3.55128,3.54003,3.55128,6000000.0
2008-10-29 21:39:00,3.55358,3.55497,3.54359,3.54403,7130000.0
2008-10-29 21:40:00,3.55202,3.55401,3.54292,3.54803,11260000.0
2008-10-29 21:41:00,3.54494,3.55257,3.54453,3.55255,5630000.0
2008-10-29 21:42:00,3.55552,3.5573,3.54533,3.55655,7130000.0
2008-10-29 21:45:00,3.56093,3.56093,3.55511,3.56008,3000000.0
2008-10-29 21:46:00,3.55739,3.55739,3.54206,3.54206,7500000.0
2008-10-29 21:47:00,3.54704,3.54716,3.53688,3.54217,11630000.0
2008-10-29 21:50:00,3.54382,3.54382,3.53733,3.53904,5630000.0
2008-10-29 21:51:00,3.54476,3.54476,3.5328,3.53386,7500000.0
2008-10-29 21:52:00,3.54339,3.54508,3.53551,3.54078,11630000.0
2008-10-29 21:53:00,3.54589,3.54589,3.53957,3.54322,6000000.0
2008-10-29 21:56:00,3.54359,3.54411,3.5343,3.5343,6750000.0
2008-10-29 21:57:00,3.54501,3.55442,3.5432,3.54911,4880000.0
2008-10-29 21:58:00,3.55478,3.55716,3.55094,3.55094,5250000.0
2008-10-29 21:59:00,3.55729,3.55729,3.54659,3.55205,14250000.0
2008-10-29 22:00:00,3.55633,3.55715,3.54867,3.54867,5250000.0
2008-10-29 22:01:00,3.54356,3.54658,3.53644,3.53644,2250000.0
2008-10-29 22:05:00,3.54707,3.54707,3.53588,3.53727,7130000.0
2008-10-29 22:09:00,3.54581,3.54581,3.53334,3.53611,7130000.0
2008-10-29 22:13:00,3.54357,3.54357,3.52529,3.52529,6000000.0
2008-10-29 22:14:00,3.5212,3.54089,3.51119,3.53462,7130000.0
2008-10-29 22:15:00,3.54507,3.54727,3.53782,3.54317,12000000.0
2008-10-29 22:18:00,3.53851,3.54387,3.53851,3.54387,1500000.0
2008-10-29 22:19:00,3.53314,3.53481,3.52322,3.52322,7130000.0
2008-10-29 22:27:00,3.53557,3.53855,3.52503,3.52776,7500000.0
2008-10-29 22:30:00,3.53855,3.53875,3.52773,3.52912,7130000.0
2008-10-29 22:34:00,3.53349,3.53741,3.52831,3.52899,4130000.0
2008-10-29 22:35:00,3.5375,3.53964,3.52768,3.52827,7130000.0
2008-10-29 22:37:00,3.53972,3.53972,3.52746,3.52883,6760000.0
2008-10-29 22:39:00,3.53873,3.54247,3.5351,3.5413,7130000.0
2008-10-29 22:40:00,3.543,3.54536,3.53343,3.53343,7500000.0
2008-10-29 22:45:00,3.5431,3.5431,3.53047,3.53181,7130000.0
2008-10-29 22:53:00,3.54211,3.54211,3.5297,3.53274,7130000.0
2008-10-29 23:00:00,3.54535,3.54555,3.53453,3.53592,7500000.0
2008-10-29 23:08:00,3.54211,3.54211,3.52962,3.53212,7130000.0
2008-10-29 23:11:00,3.53806,3.54294,3.5324,3.54294,3000000.0
2008-10-29 23:12:00,3.54581,3.54785,3.5357,3.53632,6760000.0
2008-10-29 23:15:00,3.53741,3.54582,3.53741,3.54083,3750000.0
2008-10-29 23:16:00,3.54681,3.54987,3.53709,3.54026,7500000.0
2008-10-29 23:17:00,3.54774,3.54905,3.53914,3.54467,12000000.0
2008-10-29 23:19:00,3.54312,3.54535,3.53338,3.53565,7500000.0
2008-10-29 23:24:00,3.54023,3.54473,3.53426,3.54363,4510000.0
2008-10-29 23:25:00,3.54485,3.54505,3.53403,3.53542,7500000.0
2008-10-29 23:28:00,3.54347,3.54622,3.53373,3.53521,7500000.0
2008-10-29 23:30:00,3.54544,3.54565,3.53463,3.53602,7130000.0
2008-10-29 23:34:00,3.54343,3.54498,3.53376,3.53402,7500000.0
2008-10-29 23:36:00,3.54347,3.54583,3.53373,3.53524,6760000.0
2008-10-29 23:45:00,3.54624,3.54645,3.53543,3.53682,6390000.0
2008-10-29 23:57:00,3.5403,3.5403,3.52804,3.54004,5260000.0
2008-10-29 23:58:00,3.54296,3.54658,3.5332,3.53397,7500000.0
2008-10-30 00:00:00,3.54584,3.54605,3.53503,3.53642,7130000.0
2008-10-30 00:08:00,3.54019,3.5458,3.54019,3.54345,2630000.0
2008-10-30 00:09:00,3.54281,3.54281,3.53034,3.53305,7500000.0
2008-10-30 00:10:00,3.54221,3.54416,3.53484,3.53993,11630000.0
2008-10-30 00:12:00,3.54835,3.54943,3.54169,3.54169,6000000.0
2008-10-30 00:13:00,3.54327,3.54327,3.53016,3.53124,7130000.0
2008-10-30 00:14:00,3.54357,3.54577,3.53632,3.54167,12000000.0
2008-10-30 00:25:00,3.54389,3.54389,3.53278,3.53414,7500000.0
2008-10-30 00:30:00,3.54595,3.54615,3.53513,3.53652,7130000.0
2008-10-30 00:34:00,3.53905,3.54178,3.53162,3.53162,3000000.0
2008-10-30 00:35:00,3.54465,3.54485,3.53383,3.53522,7130000.0
2008-10-30 00:36:00,3.54187,3.54407,3.53462,3.53997,11260000.0
2008-10-30 00:44:00,3.53695,3.54477,3.53695,3.54477,2260000.0
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 01:15:00,3.54584,3.54605,3.53503,3.53642,7130000.0
2008-10-30 01:22:00,3.54301,3.54301,3.53058,3.53296,6760000.0
2008-10-30 01:29:00,3.53877,3.53877,3.53423,3.53423,1510000.0
2008-10-30 01:30:00,3.54615,3.54635,3.53533,3.53672,7500000.0
2008-10-30 01:44:00,3.54604,3.54625,3.53523,3.53662,7130000.0
2008-10-30 01:54:00,3.54389,3.54389,3.53278,3.53404,7500000.0
2008-10-30 02:02:00,3.5422,3.5435,3.53379,3.53958,12000000.0
2008-10-30 02:06:00,3.54288,3.54288,3.5348,3.53931,5250000.0
2008-10-30 02:07:00,3.53458,3.54933,3.53458,3.54595,4880000.0
2008-10-30 02:09:00,3.54176,3.54275,3.53006,3.5376,6380000.0
2008-10-30 02:11:00,3.54197,3.54396,3.53675,3.54396,5250000.0
2008-10-30 02:12:00,3.5407,3.54464,3.53811,3.54246,9020000.0
2008-10-30 02:13:00,3.54019,3.54445,3.54013,3.54337,3750000.0
2008-10-30 02:14:00,3.54027,3.5444,3.53926,3.54316,3010000.0
2008-10-30 02:15:00,3.54403,3.54466,3.535,3.5429,10510000.0
2008-10-30 02:16:00,3.54307,3.54307,3.53331,3.53394,15770000.0
2008-10-30 02:17:00,3.54371,3.54486,3.53337,3.53867,15760000.0
2008-10-30 02:18:00,3.54256,3.54371,3.53657,3.53809,19510000.0
2008-10-30 02:19:00,3.5418,3.54431,3.53521,3.5403,4510000.0
2008-10-30 02:21:00,3.53988,3.54761,3.53988,3.54225,3380000.0
2008-10-30 02:22:00,3.5459,3.54658,3.53746,3.53746,7500000.0
2008-10-30 02:23:00,3.54644,3.55041,3.54125,3.54562,8250000.0
2008-10-30 02:24:00,3.54403,3.54937,3.54026,3.54743,5250000.0
2008-10-30 02:25:00,3.55075,3.55172,3.5431,3.5431,6750000.0
2008-10-30 02:26:00,3.54876,3.55153,3.54049,3.54944,7130000.0
2008-10-30 02:27:00,3.54666,3.54749,3.54197,3.54653,6000000.0
2008-10-30 02:28:00,3.547,3.54913,3.53871,3.54313,6380000.0
2008-10-30 02:29:00,3.54812,3.54821,3.53901,3.54607,5250000.0
2008-10-30 02:30:00,3.54617,3.54617,3.53182,3.54011,4880000.0
2008-10-30 02:31:00,3.54633,3.54796,3.53839,3.54731,5250000.0
2008-10-30 02:32:00,3.54751,3.54751,3.53742,3.53782,6000000.0
2008-10-30 02:33:00,3.54676,3.54685,3.54339,3.54685,4510000.0
2008-10-30 02:34:00,3.54574,3.54574,3.53145,3.54439,4140000.0
2008-10-30 02:35:00,3.54169,3.54644,3.54169,3.54644,4880000.0
2008-10-30 02:36:00,3.53901,3.54374,3.53186,3.54374,6010000.0
2008-10-30 02:37:00,3.54653,3.54664,3.53567,3.54388,4880000.0
2008-10-30 02:38:00,3.54461,3.54652,3.53718,3.54484,4880000.0
2008-10-30 02:39:00,3.5459,3.54821,3.53802,3.54691,5250000.0
2008-10-30 02:40:00,3.54707,3.54707,3.53664,3.54286,6750000.0
2008-10-30 02:41:00,3.53772,3.55064,3.53772,3.53981,5260000.0
2008-10-30 02:42:00,3.54283,3.5461,3.54021,3.5461,3750000.0
2008-10-30 02:43:00,3.54387,3.54749,3.53645,3.54557,6760000.0
2008-10-30 02:44:00,3.53751,3.54727,3.53726,3.54409,4880000.0
2008-10-30 02:45:00,3.54451,3.55057,3.53799,3.54648,7510000.0
2008-10-30 02:46:00,3.54244,3.54656,3.54244,3.54555,7500000.0
2008-10-30 02:47:00,3.54179,3.54482,3.53918,3.54482,3380000.0
2008-10-30 02:48:00,3.53699,3.5415,3.53645,3.5415,3380000.0
2008-10-30 02:49:00,3.54125,3.54479,3.53303,3.53649,4130000.0
2008-10-30 02:50:00,3.5447,3.54639,3.53708,3.54177,4510000.0
2008-10-30 02:51:00,3.54599,3.54896,3.53865,3.54896,10510000.0
2008-10-30 02:52:00,3.54827,3.54963,3.5404,3.54575,10510000.0
2008-10-30 02:54:00,3.54315,3.54457,3.53203,3.54269,11250000.0
2008-10-30 02:56:00,3.53802,3.54853,3.53724,3.54353,8260000.0
2008-10-30 02:57:00,3.54239,3.54377,3.53424,3.54271,9380000.0
2008-10-30 02:58:00,3.53885,3.54236,3.53435,3.53895,6000000.0
2008-10-30 03:00:00,3.54354,3.54543,3.5349,3.5402,5630000.0
2008-10-30 03:01:00,3.5431,3.5431,3.53668,3.53897,10140000.0
2008-10-30 03:02:00,3.54027,3.54508,3.53444,3.53875,6380000.0
2008-10-30 03:03:00,3.54347,3.54347,3.53288,3.54,13140000.0
2008-10-30 03:04:00,3.5425,3.54499,3.53575,3.54111,10890000.0
2008-10-30 03:05:00,3.54247,3.54439,3.53932,3.54439,3010000.0
2008-10-30 03:10:00,3.54281,3.54281,3.53035,3.53354,6760000.0
2008-10-30 03:12:00,3.53669,3.54813,3.53669,3.5454,4140000.0
2008-10-30 03:13:00,3.54287,3.54373,3.53874,3.54359,5630000.0
2008-10-30 03:14:00,3.53661,3.54277,3.53155,3.53155,6380000.0
2008-10-30 03:15:00,3.54359,3.54482,3.53571,3.54267,6010000.0
2008-10-30 03:16:00,3.5438,3.5438,3.53463,3.5386,5250000.0
2008-10-30 03:17:00,3.53979,3.54231,3.52955,3.53966,12750000.0
2008-10-30 03:18:00,3.53398,3.54301,3.53053,3.54176,10510000.0
2008-10-30 03:19:00,3.53433,3.54724,3.53433,3.54164,13130000.0
2008-10-30 03:20:00,3.53867,3.54495,3.53603,3.54293,6750000.0
2008-10-30 03:21:00,3.54256,3.54461,3.53809,3.53911,6000000.0
2008-10-30 03:22:00,3.54046,3.54573,3.54031,3.54308,5630000.0
2008-10-30 03:23:00,3.53648,3.55022,3.53648,3.53907,8250000.0
2008-10-30 03:24:00,3.54414,3.54515,3.54074,3.54515,6750000.0
2008-10-30 03:25:00,3.54139,3.54509,3.54139,3.54466,6750000.0
2008-10-30 03:26:00,3.54271,3.54497,3.53803,3.53876,7890000.0
2008-10-30 03:27:00,3.53593,3.54739,3.53292,3.54555,7130000.0
2008-10-30 03:30:00,3.5451,3.54632,3.5393,3.54098,3750000.0
2008-10-30 03:31:00,3.54452,3.54452,3.53284,3.53384,7500000.0
2008-10-30 03:32:00,3.54249,3.54249,3.53763,3.53787,6000000.0
2008-10-30 03:33:00,3.53868,3.54443,3.53593,3.5426,7880000.0
2008-10-30 03:34:00,3.54328,3.54328,3.53811,3.54109,4500000.0
2008-10-30 03:35:00,3.53761,3.54223,3.53302,3.53721,5250000.0
2008-10-30 03:36:00,3.54301,3.54582,3.53505,3.54361,11250000.0
2008-10-30 03:38:00,3.53469,3.54674,3.53469,3.54114,13880000.0
2008-10-30 03:40:00,3.5421,3.54318,3.53664,3.54309,5250000.0
2008-10-30 03:42:00,3.53781,3.54029,3.53295,3.53308,7510000.0
2008-10-30 03:44:00,3.5425,3.54325,3.53787,3.54118,8260000.0
2008-10-30 03:45:00,3.54002,3.5465,3.53532,3.54215,11640000.0
2008-10-30 03:46:00,3.54287,3.54366,3.5336,3.54156,12380000.0
2008-10-30 03:48:00,3.54126,3.54126,3.52934,3.5319,7130000.0
2008-10-30 03:49:00,3.53505,3.54351,3.53505,3.54351,4510000.0
2008-10-30 03:50:00,3.53787,3.54335,3.53371,3.54261,3400000.0
2008-10-30 03:53:00,3.54099,3.54265,3.53509,3.53575,7500000.0
2008-10-30 03:54:00,3.54052,3.54321,3.54052,3.54169,4500000.0
2008-10-30 03:56:00,3.54255,3.54255,3.53305,3.53686,3750000.0
2008-10-30 03:57:00,3.53794,3.54394,3.5338,3.53728,8250000.0
2008-10-30 03:58:00,3.5423,3.5423,3.53156,3.53658,6000000.0
2008-10-30 04:00:00,3.54282,3.54622,3.53569,3.54306,9750000.0
2008-10-30 04:02:00,3.54372,3.54383,3.54032,3.54256,5250000.0
2008-10-30 04:03:00,3.54111,3.54434,3.53459,3.5425,6750000.0
2008-10-30 04:06:00,3.53875,3.54363,3.53422,3.53925,9760000.0
2008-10-30 04:10:00,3.53347,3.54458,3.53347,3.53383,10500000.0
2008-10-30 04:14:00,3.53045,3.54252,3.52906,3.54091,9000000.0
2008-10-30 04:15:00,3.53589,3.54223,3.5311,3.5417,8250000.0
2008-10-30 04:19:00,3.53734,3.54034,3.53322,3.53641,6750000.0
2008-10-30 04:20:00,3.53621,3.5404,3.53364,3.5404,7500000.0
2008-10-30 04:22:00,3.54131,3.54131,3.5312,3.53861,3750000.0
2008-10-30 04:24:00,3.53619,3.54027,3.52888,3.54027,5260000.0
2008-10-30 04:25:00,3.53771,3.53996,3.53581,3.53996,4500000.0
2008-10-30 04:26:00,3.53131,3.54008,3.53131,3.53519,3750000.0
2008-10-30 04:27:00,3.54137,3.54365,3.53531,3.54122,8250000.0
2008-10-30 04:30:00,3.54014,3.54502,3.53562,3.53855,14250000.0
2008-10-30 04:31:00,3.53653,3.54135,3.53653,3.53795,5250000.0
2008-10-30 04:32:00,3.53829,3.54311,3.53077,3.53426,8250000.0
2008-10-30 04:33:00,3.54264,3.54264,3.53974,3.54147,3750000.0
2008-10-30 04:39:00,3.54156,3.54156,3.5369,3.53693,3380000.0
2008-10-30 04:40:00,3.53222,3.54185,3.53222,3.54185,2630000.0
2008-10-30 04:45:00,3.54103,3.54322,3.53382,3.53814,8630000.0
2008-10-30 04:50:00,3.53308,3.53701,3.53299,3.53701,2250000.0
2008-10-30 04:55:00,3.53318,3.54182,3.53318,3.53745,5250000.0
2008-10-30 05:00:00,3.53927,3.54325,3.53768,3.53768,10500000.0
2008-10-30 05:15:00,3.54332,3.54337,3.53208,3.54332,13890000.0
2008-10-30 05:17:00,3.54091,3.54118,3.53637,3.53997,14260000.0
2008-10-30 05:30:00,3.54224,3.54245,3.53143,3.53282,7130000.0
2008-10-30 05:36:00,3.53753,3.54392,3.53158,3.5424,10880000.0
2008-10-30 05:37:00,3.54419,3.54428,3.53482,3.54418,7890000.0
2008-10-30 05:39:00,3.54032,3.54308,3.53814,3.54218,5630000.0
2008-10-30 05:40:00,3.54116,3.54127,3.53632,3.53947,6760000.0
2008-10-30 05:41:00,3.53927,3.53927,3.53299,3.53742,7150000.0
2008-10-30 05:43:00,3.54038,3.54038,3.52768,3.52958,7500000.0
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 06:15:00,3.54342,3.54342,3.53402,3.54277,14630000.0
2008-10-30 06:18:00,3.53518,3.54222,3.53282,3.53282,4500000.0
2008-10-30 06:19:00,3.54162,3.54162,3.54162,3.54162,750000.0
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 07:00:00,3.54278,3.54368,3.53412,3.54192,15770000.0
2008-10-30 07:05:00,3.54061,3.54061,3.52812,3.53078,7130000.0
2008-10-30 07:14:00,3.53653,3.54257,3.53653,3.53686,6750000.0
2008-10-30 07:30:00,3.54412,3.545,3.53472,3.53765,12380000.0
2008-10-30 07:35:00,3.53866,3.53866,3.52754,3.52754,7500000.0
2008-10-30 07:37:00,3.53586,3.53636,3.5324,3.5356,5630000.0
2008-10-30 07:38:00,3.53668,3.53668,3.53455,3.53455,2250000.0
2008-10-30 07:39:00,3.53406,3.5377,3.53097,3.53223,6380000.0
2008-10-30 07:40:00,3.53328,3.54348,3.53015,3.53305,9760000.0
2008-10-30 07:41:00,3.53431,3.53528,3.52531,3.53507,8250000.0
2008-10-30 07:42:00,3.53128,3.5347,3.52734,3.53214,5260000.0
2008-10-30 07:43:00,3.52673,3.53214,3.52352,3.52893,6000000.0
2008-10-30 07:44:00,3.53256,3.53364,3.52382,3.52617,13890000.0
2008-10-30 07:45:00,3.52539,3.52684,3.52395,3.52395,2250000.0
2008-10-30 07:46:00,3.52864,3.5304,3.51742,3.52924,6380000.0
2008-10-30 07:47:00,3.52837,3.52907,3.52034,3.52034,2250000.0
2008-10-30 07:48:00,3.52925,3.53541,3.52925,3.53541,7500000.0
2008-10-30 07:49:00,3.53101,3.536,3.5307,3.53419,6380000.0
2008-10-30 07:50:00,3.52751,3.53315,3.5237,3.53315,7880000.0
2008-10-30 07:51:00,3.53455,3.53504,3.52984,3.53504,5250000.0
2008-10-30 07:52:00,3.53203,3.53203,3.53099,3.53099,1500000.0
2008-10-30 07:53:00,3.5325,3.53609,3.53025,3.53382,6000000.0
2008-10-30 07:54:00,3.53622,3.53622,3.52507,3.53309,6000000.0
2008-10-30 07:55:00,3.53396,3.53694,3.52579,3.52579,7130000.0
2008-10-30 07:57:00,3.53203,3.53622,3.52559,3.52559,6010000.0
2008-10-30 07:58:00,3.53067,3.5364,3.52652,3.52652,4130000.0
2008-10-30 07:59:00,3.52967,3.53336,3.52311,3.52825,7140000.0
2008-10-30 08:00:00,3.52895,3.52895,3.51789,3.52796,12010000.0
2008-10-30 08:02:00,3.52731,3.52731,3.51545,3.52598,4130000.0
2008-10-30 08:04:00,3.52644,3.53422,3.52258,3.53001,7500000.0
2008-10-30 08:05:00,3.53398,3.53563,3.52594,3.52594,7510000.0
2008-10-30 08:06:00,3.53444,3.5362,3.52676,3.52676,4500000.0
2008-10-30 08:08:00,3.52441,3.53396,3.52441,3.53396,6750000.0
2008-10-30 08:09:00,3.53724,3.53724,3.52665,3.5306,6380000.0
2008-10-30 08:11:00,3.5342,3.53718,3.52664,3.53642,3000000.0
2008-10-30 08:12:00,3.53764,3.53773,3.52784,3.53753,5630000.0
2008-10-30 08:15:00,3.53288,3.54058,3.5292,3.53781,20640000.0
2008-10-30 08:21:00,3.53616,3.53804,3.52873,3.53459,7500000.0
2008-10-30 08:22:00,3.52699,3.53603,3.52626,3.53591,8250000.0
2008-10-30 08:23:00,3.53558,3.5374,3.5273,3.53578,6380000.0
2008-10-30 08:24:00,3.53325,3.53798,3.53325,3.53798,1500000.0
2008-10-30 08:25:00,3.53605,3.53615,3.52599,3.53615,5250000.0
2008-10-30 08:26:00,3.53601,3.53787,3.53561,3.53561,2250000.0
2008-10-30 08:27:00,3.53677,3.53761,3.53522,3.53609,4500000.0
2008-10-30 08:28:00,3.52883,3.54358,3.52883,3.53579,9770000.0
2008-10-30 08:30:00,3.53705,3.53705,3.52643,3.52746,8260000.0
2008-10-30 08:33:00,3.53695,3.53743,3.53272,3.53426,5250000.0
2008-10-30 08:34:00,3.5352,3.5352,3.5254,3.53203,5250000.0
2008-10-30 08:35:00,3.53663,3.54022,3.5295,3.53377,12000000.0
2008-10-30 08:36:00,3.52765,3.53529,3.5265,3.53385,7130000.0
2008-10-30 08:38:00,3.53408,3.53519,3.52531,3.53376,9380000.0
2008-10-30 08:39:00,3.52794,3.53422,3.52482,3.53126,6380000.0
2008-10-30 08:41:00,3.52769,3.53772,3.52714,3.53745,4510000.0
2008-10-30 08:42:00,3.5343,3.5391,3.52853,3.5391,6380000.0
2008-10-30 08:43:00,3.53455,3.53613,3.52417,3.53613,4140000.0
2008-10-30 08:45:00,3.53633,3.53633,3.52097,3.52498,9760000.0
2008-10-30 08:46:00,3.53163,3.5337,3.52404,3.53317,7130000.0
2008-10-30 08:47:00,3.52523,3.52523,3.5162,3.5162,7130000.0
2008-10-30 08:49:00,3.52525,3.53018,3.51923,3.52715,10880000.0
2008-10-30 08:50:00,3.52578,3.52578,3.5158,3.52479,6760000.0
2008-10-30 08:51:00,3.51472,3.52523,3.51472,3.52298,4880000.0
2008-10-30 08:52:00,3.52196,3.52196,3.51495,3.51768,6380000.0
2008-10-30 08:53:00,3.52301,3.52388,3.519,3.52279,7130000.0
2008-10-30 08:54:00,3.52134,3.52275,3.50847,3.52047,13520000.0
2008-10-30 08:55:00,3.52071,3.52285,3.51458,3.52162,6750000.0
2008-10-30 08:56:00,3.51785,3.5217,3.51385,3.51448,5260000.0
2008-10-30 08:57:00,3.51791,3.52035,3.50989,3.51795,6000000.0
2008-10-30 08:58:00,3.51599,3.5206,3.51095,3.5198,6000000.0
2008-10-30 08:59:00,3.51817,3.52137,3.5118,3.51628,5630000.0
2008-10-30 09:00:00,3.51919,3.52062,3.50888,3.51372,19880000.0
2008-10-30 09:01:00,3.50875,3.51715,3.50875,3.5125,7500000.0
2008-10-30 09:02:00,3.51782,3.51826,3.51044,3.51592,6380000.0
2008-10-30 09:03:00,3.51271,3.51306,3.50269,3.508,5250000.0
2008-10-30 09:05:00,3.51461,3.51667,3.51147,3.51408,5630000.0
2008-10-30 09:06:00,3.51618,3.51618,3.50522,3.51408,7130000.0
2008-10-30 09:07:00,3.51133,3.51461,3.5046,3.51246,7880000.0
2008-10-30 09:08:00,3.51386,3.51681,3.51184,3.51681,4890000.0
2008-10-30 09:09:00,3.51432,3.5178,3.51132,3.51501,7880000.0
2008-10-30 09:10:00,3.51087,3.5149,3.50849,3.50879,5260000.0
2008-10-30 09:11:00,3.51113,3.51347,3.50695,3.51335,6000000.0
2008-10-30 09:12:00,3.5078,3.51579,3.50588,3.51494,7500000.0
2008-10-30 09:13:00,3.51106,3.51701,3.5094,3.5094,7130000.0
2008-10-30 09:14:00,3.50986,3.51435,3.50874,3.51411,5250000.0
2008-10-30 09:15:00,3.51428,3.51428,3.50234,3.5122,7520000.0
2008-10-30 09:16:00,3.50818,3.51179,3.50685,3.50685,5250000.0
2008-10-30 09:17:00,3.50966,3.50976,3.50332,3.50765,7880000.0
2008-10-30 09:18:00,3.50793,3.51057,3.50219,3.50799,7500000.0
2008-10-30 09:19:00,3.50559,3.50793,3.49972,3.49972,7500000.0
2008-10-30 09:20:00,3.5064,3.50693,3.5001,3.5001,8250000.0
2008-10-30 09:21:00,3.49773,3.50344,3.49773,3.50344,6750000.0
2008-10-30 09:22:00,3.49795,3.50359,3.49171,3.50197,7880000.0
2008-10-30 09:23:00,3.50227,3.50233,3.50104,3.50137,3380000.0
2008-10-30 09:24:00,3.50129,3.50278,3.49665,3.50278,4880000.0
2008-10-30 09:25:00,3.49494,3.49899,3.49036,3.4924,7880000.0
2008-10-30 09:26:00,3.49296,3.50135,3.49085,3.49423,12390000.0
2008-10-30 09:27:00,3.50003,3.50003,3.49227,3.49321,7140000.0
2008-10-30 09:28:00,3.49397,3.49903,3.48782,3.49346,5630000.0
2008-10-30 09:29:00,3.49626,3.49751,3.4848,3.49593,7130000.0
2008-10-30 09:30:00,3.49397,3.49771,3.49256,3.49258,7130000.0
2008-10-30 09:31:00,3.49706,3.49746,3.48777,3.4881,7500000.0
2008-10-30 09:32:00,3.49593,3.49593,3.48879,3.49091,7510000.0
2008-10-30 09:33:00,3.49085,3.49525,3.48754,3.49023,5260000.0
2008-10-30 09:34:00,3.49346,3.49614,3.48903,3.4947,6380000.0
2008-10-30 09:35:00,3.48868,3.49243,3.48322,3.48899,11260000.0
2008-10-30 09:36:00,3.49159,3.49669,3.48944,3.49518,6380000.0
2008-10-30 09:37:00,3.49096,3.49537,3.48755,3.49089,4890000.0
2008-10-30 09:38:00,3.49654,3.49654,3.48903,3.48903,5630000.0
2008-10-30 09:39:00,3.49253,3.49508,3.48946,3.49146,5630000.0
2008-10-30 09:40:00,3.48324,3.48818,3.47738,3.47738,7880000.0
2008-10-30 09:41:00,3.48927,3.48927,3.48146,3.48644,6000000.0
2008-10-30 09:42:00,3.48668,3.48668,3.47529,3.47529,5630000.0
2008-10-30 09:43:00,3.47782,3.47782,3.47074,3.47074,6000000.0
2008-10-30 09:44:00,3.47859,3.4808,3.47395,3.47928,8260000.0
2008-10-30 09:45:00,3.48127,3.48127,3.46673,3.47811,12380000.0
2008-10-30 09:46:00,3.47927,3.47929,3.47228,3.47889,5630000.0
2008-10-30 09:47:00,3.47288,3.48131,3.47115,3.47893,7500000.0
2008-10-30 09:48:00,3.47003,3.47941,3.47003,3.47731,6000000.0
2008-10-30 09:49:00,3.47957,3.47957,3.47023,3.47023,4880000.0
2008-10-30 09:50:00,3.47683,3.47683,3.46961,3.46985,6010000.0
2008-10-30 09:51:00,3.46698,3.47914,3.46698,3.4774,6010000.0
2008-10-30 09:52:00,3.47302,3.47663,3.47109,3.47252,6000000.0
2008-10-30 09:53:00,3.47319,3.47579,3.46964,3.47344,7880000.0
2008-10-30 09:54:00,3.47156,3.4746,3.46334,3.46334,7130000.0
2008-10-30 09:55:00,3.47064,3.47467,3.46348,3.4699,9010000.0
2008-10-30 09:56:00,3.46687,3.46889,3.45581,3.46612,5260000.0
2008-10-30 09:57:00,3.46304,3.46802,3.45482,3.45482,7880000.0
2008-10-30 09:58:00,3.46257,3.46503,3.45876,3.46003,8250000.0
2008-10-30 09:59:00,3.45463,3.45944,3.44987,3.45764,8250000.0
2008-10-30 10:00:00,3.45126,3.45774,3.44265,3.45359,15380000.0
2008-10-30 10:01:00,3.45054,3.4556,3.44099,3.4556,7510000.0
2008-10-30 10:02:00,3.45638,3.45787,3.45061,3.45597,5260000.0
2008-10-30 10:03:00,3.45535,3.45722,3.44676,3.45391,5260000.0
2008-10-30 10:04:00,3.45561,3.45832,3.44441,3.45588,7510000.0
2008-10-30 10:05:00,3.45653,3.45778,3.44685,3.45753,5250000.0
2008-10-30 10:06:00,3.45744,3.45799,3.44883,3.4558,7500000.0
2008-10-30 10:07:00,3.45468,3.45468,3.44472,3.45045,4510000.0
2008-10-30 10:08:00,3.44989,3.45739,3.4482,3.4523,5270000.0
2008-10-30 10:09:00,3.45069,3.45691,3.45069,3.45372,5260000.0
2008-10-30 10:10:00,3.45279,3.4567,3.45268,3.45591,5630000.0
2008-10-30 10:11:00,3.45639,3.45713,3.44141,3.45713,7510000.0
2008-10-30 10:12:00,3.4582,3.45926,3.44979,3.45795,5250000.0
2008-10-30 10:13:00,3.45365,3.45988,3.45241,3.45342,4880000.0
2008-10-30 10:14:00,3.44771,3.45369,3.44771,3.45061,5630000.0
2008-10-30 10:15:00,3.45477,3.45941,3.45033,3.45591,7880000.0
2008-10-30 10:16:00,3.45411,3.45463,3.44437,3.45331,6750000.0
2008-10-30 10:17:00,3.44665,3.45968,3.44665,3.45794,5260000.0
2008-10-30 10:18:00,3.46308,3.46308,3.4508,3.45398,6010000.0
2008-10-30 10:19:00,3.46536,3.46624,3.46194,3.46507,6010000.0
2008-10-30 10:20:00,3.45853,3.4683,3.45845,3.46592,19150000.0
2008-10-30 10:21:00,3.47204,3.47305,3.46383,3.4724,5250000.0
2008-10-30 10:22:00,3.4693,3.47517,3.46808,3.47044,7880000.0
2008-10-30 10:23:00,3.46927,3.47656,3.46697,3.4693,7130000.0
2008-10-30 10:24:00,3.46885,3.47657,3.46555,3.46901,20640000.0
2008-10-30 10:25:00,3.46437,3.47164,3.46168,3.47113,7140000.0
2008-10-30 10:26:00,3.47007,3.47185,3.46347,3.47115,7880000.0
2008-10-30 10:27:00,3.47079,3.47211,3.46687,3.47082,6000000.0
2008-10-30 10:28:00,3.47162,3.47272,3.46345,3.47015,4880000.0
2008-10-30 10:29:00,3.47382,3.47399,3.46595,3.47072,7880000.0
2008-10-30 10:30:00,3.46641,3.4769,3.46641,3.47072,18750000.0
2008-10-30 10:31:00,3.46814,3.478,3.46814,3.47668,4880000.0
2008-10-30 10:32:00,3.46838,3.47865,3.46838,3.47865,6000000.0
2008-10-30 10:33:00,3.47316,3.47933,3.47132,3.47848,7510000.0
2008-10-30 10:34:00,3.48043,3.48087,3.47817,3.48087,5250000.0
2008-10-30 10:35:00,3.48134,3.48407,3.47493,3.48187,5260000.0
2008-10-30 10:36:00,3.47909,3.48097,3.46892,3.47452,7510000.0
2008-10-30 10:37:00,3.47901,3.48375,3.47132,3.48069,7510000.0
2008-10-30 10:38:00,3.47628,3.48769,3.47132,3.47787,21000000.0
2008-10-30 10:39:00,3.48107,3.48107,3.4744,3.48018,5270000.0
2008-10-30 10:40:00,3.47794,3.48497,3.4759,3.48095,7130000.0
2008-10-30 10:41:00,3.4775,3.48623,3.4775,3.48433,4880000.0
2008-10-30 10:42:00,3.48236,3.48236,3.47341,3.47642,4130000.0
2008-10-30 10:43:00,3.48213,3.48865,3.47666,3.48386,6000000.0
2008-10-30 10:44:00,3.48252,3.48866,3.48017,3.48737,7130000.0
2008-10-30 10:45:00,3.48176,3.4885,3.48176,3.48359,6390000.0
2008-10-30 10:46:00,3.48063,3.48679,3.4757,3.48679,7880000.0
2008-10-30 10:47:00,3.48771,3.48771,3.48124,3.48592,6380000.0
2008-10-30 10:48:00,3.48586,3.486,3.47813,3.48278,5250000.0
2008-10-30 10:49:00,3.48666,3.48852,3.47944,3.48852,5250000.0
2008-10-30 10:50:00,3.48755,3.49013,3.47908,3.48958,7880000.0
2008-10-30 10:51:00,3.48641,3.48996,3.48242,3.48242,6760000.0
2008-10-30 10:52:00,3.49146,3.49249,3.48574,3.48709,7130000.0
2008-10-30 10:53:00,3.48812,3.49495,3.48812,3.4948,5630000.0
2008-10-30 10:54:00,3.49306,3.49713,3.49184,3.49285,4880000.0
2008-10-30 10:55:00,3.49712,3.49715,3.49268,3.49268,7880000.0
2008-10-30 10:56:00,3.49378,3.502,3.49266,3.50153,7130000.0
2008-10-30 10:57:00,3.50321,3.50615,3.49773,3.5051,5630000.0
2008-10-30 10:58:00,3.5025,3.50456,3.49496,3.50267,8250000.0
2008-10-30 10:59:00,3.49434,3.50364,3.49356,3.49522,6390000.0
2008-10-30 11:00:00,3.49954,3.50266,3.49493,3.502,10500000.0
2008-10-30 11:01:00,3.50112,3.50555,3.49727,3.50087,6380000.0
2008-10-30 11:02:00,3.50528,3.50544,3.49831,3.50493,5250000.0
2008-10-30 11:03:00,3.5047,3.50553,3.49406,3.50505,10130000.0
2008-10-30 11:04:00,3.50334,3.5122,3.50253,3.50253,4890000.0
2008-10-30 11:05:00,3.50357,3.50841,3.4968,3.4968,8630000.0
2008-10-30 11:06:00,3.5018,3.50497,3.49741,3.50435,7500000.0
2008-10-30 11:07:00,3.50348,3.51158,3.50316,3.50713,7880000.0
2008-10-30 11:08:00,3.50671,3.51354,3.50398,3.51318,5630000.0
2008-10-30 11:09:00,3.51093,3.51093,3.50292,3.50438,6770000.0
2008-10-30 11:10:00,3.50588,3.50664,3.49373,3.50064,6380000.0
2008-10-30 11:11:00,3.50654,3.50828,3.50342,3.50768,5250000.0
2008-10-30 11:12:00,3.50491,3.51168,3.50242,3.50242,6750000.0
2008-10-30 11:13:00,3.50574,3.50939,3.501,3.50621,10500000.0
2008-10-30 11:14:00,3.50646,3.50797,3.49823,3.50797,4140000.0
2008-10-30 11:15:00,3.50505,3.51103,3.50228,3.50893,9380000.0
2008-10-30 11:16:00,3.50984,3.51278,3.50433,3.50962,7510000.0
2008-10-30 11:17:00,3.51494,3.51666,3.50532,3.51182,8250000.0
2008-10-30 11:18:00,3.51046,3.52947,3.51046,3.51733,9390000.0
2008-10-30 11:19:00,3.5252,3.52545,3.51888,3.52512,5630000.0
2008-10-30 11:20:00,3.526,3.5263,3.51998,3.52511,8250000.0
2008-10-30 11:21:00,3.52465,3.52533,3.51355,3.52246,7510000.0
2008-10-30 11:22:00,3.52447,3.52447,3.51813,3.52133,6750000.0
2008-10-30 11:23:00,3.51834,3.52307,3.51022,3.52286,7510000.0
2008-10-30 11:24:00,3.52493,3.52621,3.52009,3.52443,11650000.0
2008-10-30 11:25:00,3.52296,3.52478,3.51339,3.52393,7130000.0
2008-10-30 11:26:00,3.51876,3.52543,3.51529,3.52543,7130000.0
2008-10-30 11:27:00,3.52026,3.52653,3.51587,3.52598,6390000.0
2008-10-30 11:28:00,3.52438,3.52475,3.51208,3.52038,5630000.0
2008-10-30 11:29:00,3.52407,3.52545,3.51696,3.51696,5250000.0
2008-10-30 11:30:00,3.52523,3.52523,3.51559,3.52098,7500000.0
2008-10-30 11:31:00,3.519,3.52473,3.51807,3.52359,6380000.0
2008-10-30 11:32:00,3.52451,3.53357,3.52417,3.52765,5260000.0
2008-10-30 11:33:00,3.52811,3.52811,3.52244,3.52244,6380000.0
2008-10-30 11:34:00,3.53307,3.53576,3.52413,3.53349,7130000.0
2008-10-30 11:35:00,3.52058,3.53873,3.52058,3.53706,7880000.0
2008-10-30 11:36:00,3.53415,3.53808,3.5285,3.53716,6750000.0
2008-10-30 11:37:00,3.53663,3.543,3.53229,3.54269,5260000.0
2008-10-30 11:38:00,3.53917,3.54271,3.53158,3.54035,9380000.0
2008-10-30 11:39:00,3.53393,3.53883,3.52899,3.53374,8250000.0
2008-10-30 11:40:00,3.53842,3.54926,3.53183,3.54691,6760000.0
2008-10-30 11:41:00,3.5478,3.55148,3.53969,3.53969,6000000.0
2008-10-30 11:42:00,3.54336,3.54648,3.53689,3.53689,4880000.0
2008-10-30 11:43:00,3.53729,3.54404,3.53729,3.54215,6380000.0
2008-10-30 11:44:00,3.54119,3.545,3.53496,3.54307,13890000.0
2008-10-30 11:45:00,3.54213,3.54213,3.53421,3.53851,13510000.0
2008-10-30 11:46:00,3.53904,3.53904,3.53052,3.53696,5250000.0
2008-10-30 11:47:00,3.53475,3.53904,3.52971,3.53358,6750000.0
2008-10-30 11:48:00,3.54105,3.54622,3.52916,3.54622,4880000.0
2008-10-30 11:49:00,3.54953,3.55012,3.54049,3.54488,6390000.0
2008-10-30 11:50:00,3.54541,3.54704,3.53669,3.54099,7510000.0
2008-10-30 11:51:00,3.5463,3.5542,3.5409,3.5537,7500000.0
2008-10-30 11:52:00,3.55395,3.55414,3.54806,3.55414,4880000.0
2008-10-30 11:53:00,3.54935,3.55585,3.54521,3.55585,5640000.0
2008-10-30 11:54:00,3.55513,3.55776,3.55041,3.55224,5630000.0
2008-10-30 11:55:00,3.55871,3.56235,3.55192,3.55773,6750000.0
2008-10-30 11:56:00,3.56306,3.56542,3.55775,3.55775,4880000.0
2008-10-30 11:57:00,3.56176,3.56575,3.55922,3.55922,5630000.0
2008-10-30 11:58:00,3.56098,3.56606,3.56024,3.56077,7520000.0
2008-10-30 11:59:00,3.56433,3.56773,3.56216,3.56641,4880000.0
2008-10-30 12:00:00,3.56503,3.57047,3.56489,3.56489,9750000.0
2008-10-30 12:01:00,3.56672,3.56852,3.56667,3.56812,6750000.0
2008-10-30 12:02:00,3.56679,3.56908,3.56145,3.56786,7880000.0
2008-10-30 12:03:00,3.56294,3.57227,3.56294,3.56577,7510000.0
2008-10-30 12:04:00,3.57129,3.58339,3.57117,3.58339,6010000.0
2008-10-30 12:05:00,3.57625,3.57792,3.56855,3.57792,4880000.0
2008-10-30 12:06:00,3.57162,3.57979,3.57162,3.57763,8260000.0
2008-10-30 12:07:00,3.5715,3.57743,3.57032,3.57032,4880000.0
2008-10-30 12:08:00,3.57746,3.5775,3.56726,3.57102,5250000.0
2008-10-30 12:09:00,3.57485,3.57485,3.56758,3.56985,7130000.0
2008-10-30 12:10:00,3.56523,3.57156,3.56321,3.57103,9000000.0
2008-10-30 12:11:00,3.56566,3.57068,3.56566,3.56931,5250000.0
2008-10-30 12:12:00,3.56867,3.56867,3.55927,3.56177,4510000.0
2008-10-30 12:13:00,3.56225,3.5659,3.56225,3.56251,5250000.0
2008-10-30 12:14:00,3.5643,3.56447,3.56191,3.56286,6390000.0
2008-10-30 12:15:00,3.56443,3.56638,3.55747,3.56044,11260000.0
2008-10-30 12:16:00,3.56036,3.56263,3.55648,3.55648,6750000.0
2008-10-30 12:17:00,3.56049,3.56049,3.54928,3.55919,7880000.0
2008-10-30 12:18:00,3.54887,3.56117,3.54887,3.56117,6010000.0
2008-10-30 12:19:00,3.5619,3.56252,3.55028,3.55943,6010000.0
2008-10-30 12:20:00,3.56264,3.5638,3.55256,3.56224,8260000.0
2008-10-30 12:21:00,3.56288,3.56471,3.56163,3.56163,5250000.0
2008-10-30 12:22:00,3.5565,3.56611,3.55551,3.55551,7880000.0
2008-10-30 12:23:00,3.56159,3.56185,3.5513,3.55707,7880000.0
2008-10-30 12:24:00,3.56259,3.56307,3.55879,3.56288,8250000.0
2008-10-30 12:25:00,3.55428,3.56217,3.55428,3.5566,11250000.0
2008-10-30 12:26:00,3.55958,3.5622,3.55498,3.55967,7130000.0
2008-10-30 12:27:00,3.56208,3.56335,3.55521,3.56045,6000000.0
2008-10-30 12:28:00,3.56083,3.56083,3.55624,3.55793,7130000.0
2008-10-30 12:29:00,3.5541,3.55976,3.5541,3.55976,5630000.0
2008-10-30 12:30:00,3.54909,3.5585,3.5474,3.55176,17280000.0
2008-10-30 12:31:00,3.55361,3.55361,3.54424,3.55168,7880000.0
2008-10-30 12:32:00,3.55289,3.55289,3.54642,3.54968,7500000.0
2008-10-30 12:33:00,3.5473,3.5517,3.54228,3.5479,5630000.0
2008-10-30 12:34:00,3.54865,3.54996,3.54406,3.54996,5260000.0
2008-10-30 12:35:00,3.54897,3.551,3.53951,3.54948,10130000.0
2008-10-30 12:36:00,3.54983,3.54983,3.53968,3.54863,5640000.0
2008-10-30 12:37:00,3.54786,3.54939,3.54245,3.54245,8260000.0
2008-10-30 12:38:00,3.5484,3.54905,3.54247,3.54661,4880000.0
2008-10-30 12:39:00,3.54696,3.54696,3.53581,3.54032,6380000.0
2008-10-30 12:40:00,3.54838,3.54838,3.54197,3.54746,6380000.0
2008-10-30 12:41:00,3.54515,3.54798,3.53718,3.54612,6750000.0
2008-10-30 12:42:00,3.54089,3.54609,3.53616,3.54253,8250000.0
2008-10-30 12:43:00,3.53684,3.5424,3.53231,3.53231,7500000.0
2008-10-30 12:44:00,3.54437,3.54476,3.53588,3.53907,7880000.0
2008-10-30 12:45:00,3.54556,3.54711,3.53645,3.54711,13900000.0
2008-10-30 12:46:00,3.5386,3.55011,3.5386,3.5439,14630000.0
2008-10-30 12:47:00,3.536,3.54658,3.536,3.54113,8250000.0
2008-10-30 12:48:00,3.53944,3.54208,3.53617,3.53746,9760000.0
2008-10-30 12:49:00,3.53639,3.53639,3.52286,3.53173,6770000.0
2008-10-30 12:50:00,3.52937,3.54009,3.52937,3.53843,5260000.0
2008-10-30 12:51:00,3.53931,3.53992,3.53349,3.53617,6390000.0
2008-10-30 12:52:00,3.54169,3.54277,3.52958,3.54011,6000000.0
2008-10-30 12:53:00,3.53935,3.53997,3.53471,3.53471,5250000.0
2008-10-30 12:54:00,3.54015,3.54091,3.53311,3.53311,6380000.0
2008-10-30 12:55:00,3.53878,3.53878,3.52925,3.53782,8630000.0
2008-10-30 12:56:00,3.5331,3.53927,3.5284,3.53412,7130000.0
2008-10-30 12:57:00,3.54056,3.54056,3.53168,3.53875,7140000.0
2008-10-30 12:58:00,3.5398,3.54089,3.53373,3.54068,5250000.0
2008-10-30 12:59:00,3.54271,3.54713,3.54168,3.54173,8250000.0
2008-10-30 13:00:00,3.53818,3.54596,3.53308,3.54366,12760000.0
2008-10-30 13:01:00,3.54775,3.54848,3.53914,3.54767,5260000.0
2008-10-30 13:02:00,3.54372,3.54621,3.54056,3.54303,6000000.0
2008-10-30 13:03:00,3.54119,3.55152,3.54119,3.55008,6390000.0
2008-10-30 13:04:00,3.54887,3.55203,3.53966,3.54411,5250000.0
2008-10-30 13:05:00,3.54344,3.54373,3.538,3.54131,6000000.0
2008-10-30 13:06:00,3.54439,3.54439,3.535,3.535,4510000.0
2008-10-30 13:07:00,3.53667,3.54188,3.52934,3.5375,8260000.0
2008-10-30 13:08:00,3.54162,3.54854,3.54162,3.54791,6010000.0
2008-10-30 13:09:00,3.54848,3.55206,3.54379,3.5461,6010000.0
2008-10-30 13:10:00,3.54761,3.54866,3.54663,3.54866,6750000.0
2008-10-30 13:11:00,3.54836,3.55082,3.54404,3.54405,7500000.0
2008-10-30 13:12:00,3.54771,3.54771,3.53549,3.54045,7140000.0
2008-10-30 13:13:00,3.5398,3.54472,3.53604,3.54472,7500000.0
2008-10-30 13:14:00,3.53261,3.54378,3.53261,3.5397,5250000.0
2008-10-30 13:15:00,3.53953,3.54293,3.53717,3.54145,7130000.0
2008-10-30 13:16:00,3.54058,3.54184,3.53532,3.53844,5630000.0
2008-10-30 13:17:00,3.5355,3.5418,3.53158,3.54095,7140000.0
2008-10-30 13:18:00,3.54098,3.54156,3.5354,3.53626,5630000.0
2008-10-30 13:19:00,3.54128,3.54128,3.52553,3.53254,7880000.0
2008-10-30 13:20:00,3.52684,3.53918,3.52684,3.53723,6750000.0
2008-10-30 13:21:00,3.53191,3.53497,3.52592,3.52592,7500000.0
2008-10-30 13:22:00,3.53183,3.53344,3.52477,3.52477,7890000.0
2008-10-30 13:23:00,3.52392,3.52858,3.52099,3.52807,6010000.0
2008-10-30 13:24:00,3.52754,3.52977,3.5198,3.52946,7890000.0
2008-10-30 13:25:00,3.52912,3.5307,3.52217,3.53048,7130000.0
2008-10-30 13:26:00,3.53209,3.53779,3.52898,3.53189,6380000.0
2008-10-30 13:27:00,3.53745,3.53838,3.52789,3.53694,6760000.0
2008-10-30 13:28:00,3.53752,3.53807,3.52628,3.53507,6750000.0
2008-10-30 13:29:00,3.53097,3.53701,3.52812,3.5328,5250000.0
2008-10-30 13:30:00,3.53444,3.53882,3.5335,3.53847,5250000.0
2008-10-30 13:31:00,3.53653,3.53775,3.52888,3.53775,4130000.0
2008-10-30 13:32:00,3.53682,3.53929,3.5351,3.5351,6380000.0
2008-10-30 13:33:00,3.53829,3.53917,3.53084,3.53778,6750000.0
2008-10-30 13:34:00,3.52995,3.53498,3.52534,3.532,10140000.0
2008-10-30 13:35:00,3.5357,3.5357,3.52596,3.53356,3750000.0
2008-10-30 13:36:00,3.53104,3.53539,3.52412,3.53244,10880000.0
2008-10-30 13:37:00,3.52907,3.53322,3.52783,3.52783,6000000.0
2008-10-30 13:38:00,3.53312,3.53312,3.53183,3.53183,1500000.0
2008-10-30 13:39:00,3.53278,3.53295,3.5245,3.53145,7500000.0
2008-10-30 13:40:00,3.52434,3.53382,3.52434,3.53055,7510000.0
2008-10-30 13:41:00,3.53021,3.53196,3.52579,3.52816,6750000.0
2008-10-30 13:42:00,3.52711,3.52964,3.51997,3.52023,6760000.0
2008-10-30 13:43:00,3.52581,3.52581,3.51686,3.51719,7500000.0
2008-10-30 13:44:00,3.52878,3.53392,3.52501,3.5293,9760000.0
2008-10-30 13:45:00,3.52816,3.53294,3.52329,3.53111,12380000.0
2008-10-30 13:46:00,3.53127,3.53127,3.52317,3.52884,5250000.0
2008-10-30 13:47:00,3.52786,3.53122,3.51846,3.52637,6380000.0
2008-10-30 13:48:00,3.5226,3.53467,3.5226,3.53331,4880000.0
2008-10-30 13:49:00,3.52995,3.53424,3.52433,3.52433,6380000.0
2008-10-30 13:50:00,3.52807,3.53092,3.52407,3.52552,9010000.0
2008-10-30 13:51:00,3.53028,3.53163,3.52529,3.529,9010000.0
2008-10-30 13:52:00,3.52734,3.52992,3.52444,3.52756,6020000.0
2008-10-30 13:53:00,3.52324,3.53006,3.52324,3.52907,4510000.0
2008-10-30 13:54:00,3.52316,3.52812,3.52234,3.52805,10500000.0
2008-10-30 13:55:00,3.52429,3.53054,3.52416,3.52809,6390000.0
2008-10-30 13:56:00,3.52029,3.52903,3.52029,3.52808,7500000.0
2008-10-30 13:57:00,3.52494,3.53169,3.52476,3.52986,6750000.0
2008-10-30 13:58:00,3.52329,3.52697,3.52176,3.52661,4510000.0
2008-10-30 13:59:00,3.5227,3.52936,3.51948,3.52789,6750000.0
2008-10-30 14:00:00,3.52577,3.52759,3.52311,3.52311,3380000.0
2008-10-30 14:01:00,3.522,3.52233,3.51614,3.52196,4880000.0
2008-10-30 14:02:00,3.51966,3.52056,3.51695,3.51971,6000000.0
2008-10-30 14:03:00,3.51865,3.52091,3.51647,3.51992,7880000.0
2008-10-30 14:04:00,3.51655,3.52131,3.50824,3.51506,11630000.0
2008-10-30 14:05:00,3.51092,3.51836,3.51049,3.51587,4510000.0
2008-10-30 14:06:00,3.51312,3.52239,3.50663,3.51587,17250000.0
2008-10-30 14:07:00,3.50678,3.51216,3.49755,3.49755,5640000.0
2008-10-30 14:08:00,3.50663,3.50663,3.49947,3.49947,2250000.0
2008-10-30 14:09:00,3.49542,3.50123,3.48949,3.49478,5630000.0
2008-10-30 14:10:00,3.49421,3.49961,3.49168,3.49698,6000000.0
2008-10-30 14:11:00,3.4994,3.50254,3.49207,3.49683,7130000.0
2008-10-30 14:12:00,3.49934,3.50258,3.49329,3.49865,6000000.0
2008-10-30 14:13:00,3.49793,3.50344,3.49588,3.50344,5630000.0
2008-10-30 14:14:00,3.50057,3.50702,3.50056,3.50195,5630000.0
2008-10-30 14:15:00,3.49799,3.51235,3.49799,3.50677,7880000.0
2008-10-30 14:16:00,3.50926,3.50972,3.5054,3.5054,6010000.0
2008-10-30 14:17:00,3.50925,3.51247,3.50239,3.51247,5630000.0
2008-10-30 14:18:00,3.50668,3.51496,3.50432,3.51402,6010000.0
2008-10-30 14:19:00,3.51278,3.51703,3.51146,3.51607,7130000.0
2008-10-30 14:20:00,3.51862,3.52125,3.51445,3.51533,6000000.0
2008-10-30 14:21:00,3.51987,3.52068,3.51096,3.5145,6380000.0
2008-10-30 14:22:00,3.51241,3.51764,3.50681,3.50681,7880000.0
2008-10-30 14:23:00,3.51054,3.51234,3.50387,3.50387,4510000.0
2008-10-30 14:25:00,3.50699,3.51232,3.50126,3.50126,9750000.0
2008-10-30 14:26:00,3.50906,3.5155,3.50583,3.5155,7880000.0
2008-10-30 14:27:00,3.51376,3.51788,3.50708,3.51567,9010000.0
2008-10-30 14:28:00,3.5135,3.51905,3.51273,3.51383,6010000.0
2008-10-30 14:29:00,3.51967,3.52818,3.5195,3.5195,4510000.0
2008-10-30 14:30:00,3.51715,3.52828,3.51715,3.52336,9390000.0
2008-10-30 14:31:00,3.52878,3.52878,3.51884,3.52403,5250000.0
2008-10-30 14:32:00,3.5231,3.52594,3.51358,3.52594,8260000.0
2008-10-30 14:33:00,3.52901,3.52901,3.52206,3.52206,4880000.0
2008-10-30 14:34:00,3.52832,3.53268,3.52221,3.53217,12010000.0
2008-10-30 14:35:00,3.52852,3.53508,3.52155,3.52949,5260000.0
2008-10-30 14:36:00,3.53,3.53087,3.52055,3.52954,4510000.0
2008-10-30 14:37:00,3.52645,3.53177,3.52644,3.52951,6020000.0
2008-10-30 14:38:00,3.52986,3.53554,3.52827,3.53554,4880000.0
2008-10-30 14:39:00,3.53127,3.53401,3.52483,3.53123,8270000.0
2008-10-30 14:40:00,3.52933,3.53464,3.52787,3.53203,6010000.0
2008-10-30 14:41:00,3.53222,3.53694,3.52538,3.53566,8630000.0
2008-10-30 14:42:00,3.53316,3.53775,3.53214,3.53775,5640000.0
2008-10-30 14:43:00,3.53473,3.53904,3.53473,3.53783,6750000.0
2008-10-30 14:44:00,3.53423,3.53735,3.53182,3.53635,6760000.0
2008-10-30 14:45:00,3.53399,3.53619,3.52473,3.53445,9760000.0
2008-10-30 14:46:00,3.5298,3.53972,3.52715,3.53972,7130000.0
2008-10-30 14:47:00,3.54206,3.54206,3.53011,3.53155,4880000.0
2008-10-30 14:49:00,3.5331,3.54163,3.5331,3.54125,6000000.0
2008-10-30 14:50:00,3.54246,3.54385,3.53451,3.54097,5630000.0
2008-10-30 14:51:00,3.54049,3.54795,3.53643,3.54795,4510000.0
2008-10-30 14:52:00,3.53917,3.55812,3.53917,3.55496,8250000.0
2008-10-30 14:53:00,3.55588,3.56122,3.54956,3.54962,6020000.0
2008-10-30 14:54:00,3.5497,3.55475,3.54577,3.55386,13510000.0
2008-10-30 14:55:00,3.5533,3.5533,3.54162,3.55025,12010000.0
2008-10-30 14:56:00,3.54886,3.55418,3.54176,3.54871,7140000.0
2008-10-30 14:58:00,3.55019,3.55196,3.54607,3.54902,12770000.0
2008-10-30 14:59:00,3.54996,3.55207,3.54658,3.55193,5260000.0
2008-10-30 15:00:00,3.55323,3.55323,3.54107,3.55005,12020000.0
2008-10-30 15:01:00,3.55188,3.55605,3.5447,3.54812,9390000.0
2008-10-30 15:02:00,3.54665,3.54992,3.54141,3.54141,3010000.0
2008-10-30 15:03:00,3.54694,3.55113,3.54161,3.55059,7130000.0
2008-10-30 15:04:00,3.5514,3.5514,3.54691,3.55004,4140000.0
2008-10-30 15:05:00,3.54766,3.55164,3.54639,3.54639,6000000.0
2008-10-30 15:06:00,3.54906,3.5544,3.54604,3.5544,7510000.0
2008-10-30 15:07:00,3.55554,3.55711,3.54934,3.54934,7520000.0
2008-10-30 15:08:00,3.55071,3.5584,3.55071,3.55296,6750000.0
2008-10-30 15:09:00,3.55476,3.57417,3.55476,3.56742,7890000.0
2008-10-30 15:10:00,3.56972,3.56972,3.56083,3.56083,4880000.0
2008-10-30 15:11:00,3.56261,3.56778,3.55257,3.55257,6760000.0
2008-10-30 15:12:00,3.56005,3.56439,3.5541,3.5541,5640000.0
2008-10-30 15:13:00,3.5545,3.56332,3.5545,3.56027,6760000.0
2008-10-30 15:14:00,3.55588,3.56004,3.55537,3.55813,5250000.0
2008-10-30 15:15:00,3.55237,3.56189,3.5519,3.55619,8630000.0
2008-10-30 15:16:00,3.55337,3.55337,3.54243,3.54985,9010000.0
2008-10-30 15:17:00,3.54506,3.55047,3.54505,3.54682,4890000.0
2008-10-30 15:18:00,3.55025,3.55241,3.54759,3.55241,6010000.0
2008-10-30 15:19:00,3.55079,3.55837,3.55079,3.5578,6380000.0
2008-10-30 15:20:00,3.55589,3.56039,3.55574,3.55658,6760000.0
2008-10-30 15:23:00,3.55387,3.55509,3.54524,3.54983,7880000.0
2008-10-30 15:24:00,3.54887,3.5531,3.54399,3.55077,6000000.0
2008-10-30 15:25:00,3.55215,3.55753,3.54905,3.55679,5630000.0
2008-10-30 15:26:00,3.5575,3.56122,3.55103,3.56059,8260000.0
2008-10-30 15:27:00,3.55632,3.55909,3.55481,3.55585,8250000.0
2008-10-30 15:28:00,3.55592,3.56042,3.54994,3.55458,8250000.0
2008-10-30 15:29:00,3.55986,3.56177,3.55312,3.56023,11260000.0
2008-10-30 15:30:00,3.56126,3.56126,3.55432,3.55551,7130000.0
2008-10-30 15:31:00,3.55288,3.55629,3.54892,3.55553,7880000.0
2008-10-30 15:32:00,3.55991,3.55991,3.55337,3.55829,6750000.0
2008-10-30 15:33:00,3.55309,3.55988,3.55309,3.55988,3750000.0
2008-10-30 15:34:00,3.55989,3.56067,3.55514,3.55702,4880000.0
2008-10-30 15:35:00,3.55834,3.56134,3.55443,3.55932,6000000.0
2008-10-30 15:36:00,3.55995,3.56197,3.55649,3.55782,5250000.0
2008-10-30 15:37:00,3.55266,3.56846,3.55266,3.56178,5630000.0
2008-10-30 15:38:00,3.56195,3.57425,3.56195,3.57425,6750000.0
2008-10-30 15:39:00,3.56897,3.57446,3.56761,3.57244,6760000.0
2008-10-30 15:40:00,3.57089,3.57571,3.56464,3.57571,6000000.0
2008-10-30 15:41:00,3.57925,3.58663,3.5765,3.57848,13520000.0
2008-10-30 15:42:00,3.58386,3.58538,3.574,3.57851,10510000.0
2008-10-30 15:43:00,3.58156,3.58266,3.57822,3.58266,6000000.0
2008-10-30 15:44:00,3.58375,3.58375,3.57348,3.58198,14630000.0
2008-10-30 15:45:00,3.57626,3.58941,3.57548,3.58755,12380000.0
2008-10-30 15:46:00,3.59067,3.59437,3.58583,3.59025,8630000.0
2008-10-30 15:47:00,3.59543,3.59766,3.58486,3.58701,6380000.0
2008-10-30 15:48:00,3.58707,3.59828,3.58707,3.59771,4510000.0
2008-10-30 15:49:00,3.59866,3.6018,3.58827,3.59916,13880000.0
2008-10-30 15:50:00,3.60429,3.60429,3.59474,3.60131,5250000.0
2008-10-30 15:51:00,3.59527,3.60204,3.59527,3.59836,7130000.0
2008-10-30 15:52:00,3.60177,3.60939,3.59799,3.60939,5630000.0
2008-10-30 15:53:00,3.61055,3.61096,3.60165,3.60429,8260000.0
2008-10-30 15:54:00,3.60653,3.60861,3.59745,3.59745,5250000.0
2008-10-30 15:55:00,3.60522,3.60862,3.59654,3.60648,6750000.0
2008-10-30 15:56:00,3.6053,3.60575,3.59704,3.60117,4880000.0
2008-10-30 15:57:00,3.60068,3.60429,3.59636,3.60251,6000000.0
2008-10-30 15:58:00,3.59191,3.59944,3.5891,3.59196,7500000.0
2008-10-30 15:59:00,3.5948,3.6018,3.59294,3.59294,7500000.0
2008-10-30 16:00:00,3.60212,3.60722,3.59509,3.60441,9000000.0
2008-10-30 16:01:00,3.59679,3.61134,3.59679,3.60688,9770000.0
2008-10-30 16:02:00,3.61271,3.61637,3.6087,3.61196,12380000.0
2008-10-30 16:03:00,3.61427,3.62227,3.61336,3.61821,6010000.0
2008-10-30 16:04:00,3.61993,3.62346,3.6187,3.62335,4880000.0
2008-10-30 16:05:00,3.62682,3.62682,3.61892,3.6241,5250000.0
2008-10-30 16:06:00,3.6252,3.6252,3.61465,3.61837,6000000.0
2008-10-30 16:07:00,3.61738,3.61738,3.60961,3.61728,6760000.0
2008-10-30 16:08:00,3.61159,3.61736,3.60792,3.6096,4510000.0
2008-10-30 16:09:00,3.60375,3.60955,3.59748,3.60955,7130000.0
2008-10-30 16:10:00,3.60556,3.61007,3.60048,3.60141,9380000.0
2008-10-30 16:11:00,3.60339,3.60356,3.58785,3.59656,10880000.0
2008-10-30 16:12:00,3.58784,3.59698,3.58784,3.59698,5250000.0
2008-10-30 16:13:00,3.59313,3.59453,3.5868,3.5901,8250000.0
2008-10-30 16:14:00,3.59271,3.59271,3.58116,3.58116,5630000.0
2008-10-30 16:15:00,3.58644,3.58878,3.57819,3.58878,9380000.0
2008-10-30 16:16:00,3.58352,3.58977,3.57986,3.5864,7500000.0
2008-10-30 16:17:00,3.58635,3.58635,3.58249,3.58413,6000000.0
2008-10-30 16:18:00,3.58276,3.58277,3.5799,3.5808,4880000.0
2008-10-30 16:19:00,3.58061,3.58106,3.57126,3.57126,4880000.0
2008-10-30 16:20:00,3.58005,3.58105,3.57196,3.57988,7130000.0
2008-10-30 16:21:00,3.58299,3.5896,3.58055,3.58638,6380000.0
2008-10-30 16:22:00,3.58324,3.58696,3.57767,3.58604,5630000.0
2008-10-30 16:23:00,3.58535,3.5859,3.57582,3.58585,6010000.0
2008-10-30 16:24:00,3.58007,3.58885,3.57821,3.58611,19520000.0
2008-10-30 16:25:00,3.57984,3.58742,3.57609,3.58148,8250000.0
2008-10-30 16:26:00,3.5865,3.58686,3.58239,3.5859,6750000.0
2008-10-30 16:27:00,3.57936,3.58893,3.5756,3.58511,21010000.0
2008-10-30 16:28:00,3.57882,3.587,3.57882,3.58418,5250000.0
2008-10-30 16:29:00,3.5838,3.58446,3.57781,3.5823,7130000.0
2008-10-30 16:30:00,3.582,3.58246,3.57486,3.57486,11630000.0
2008-10-30 16:31:00,3.56987,3.58027,3.56987,3.57736,5250000.0
2008-10-30 16:32:00,3.57756,3.58048,3.57068,3.57428,7880000.0
2008-10-30 16:33:00,3.57835,3.57909,3.57358,3.57475,5260000.0
2008-10-30 16:34:00,3.5749,3.57957,3.57359,3.578,9010000.0
2008-10-30 16:35:00,3.5797,3.58013,3.57504,3.57894,6380000.0
2008-10-30 16:36:00,3.57854,3.5796,3.57109,3.57109,4880000.0
2008-10-30 16:37:00,3.57226,3.57919,3.57226,3.57704,6390000.0
2008-10-30 16:38:00,3.58181,3.5833,3.58116,3.5833,5250000.0
2008-10-30 16:39:00,3.58846,3.59683,3.58529,3.59459,6000000.0
2008-10-30 16:40:00,3.594,3.59643,3.58499,3.59643,6000000.0
2008-10-30 16:41:00,3.5978,3.5978,3.5899,3.59504,4880000.0
2008-10-30 16:42:00,3.59208,3.59786,3.58865,3.59405,6390000.0
2008-10-30 16:43:00,3.59521,3.59962,3.58929,3.58929,7880000.0
2008-10-30 16:44:00,3.59895,3.60474,3.59895,3.60136,6750000.0
2008-10-30 16:45:00,3.60863,3.61624,3.60441,3.6123,11640000.0
2008-10-30 16:46:00,3.61293,3.61405,3.60365,3.61405,6760000.0
2008-10-30 16:47:00,3.61403,3.62593,3.61403,3.62593,8250000.0
2008-10-30 16:48:00,3.62699,3.62699,3.6172,3.6172,4880000.0
2008-10-30 16:49:00,3.61683,3.62227,3.61208,3.61635,6760000.0
2008-10-30 16:50:00,3.6174,3.61914,3.61047,3.61047,6010000.0
2008-10-30 16:51:00,3.61348,3.61446,3.60932,3.61377,7130000.0
2008-10-30 16:52:00,3.61181,3.61475,3.6059,3.6113,7130000.0
2008-10-30 16:53:00,3.611,3.611,3.60443,3.6091,7130000.0
2008-10-30 16:54:00,3.6073,3.60772,3.5995,3.607,8250000.0
2008-10-30 16:55:00,3.60535,3.60535,3.59433,3.59798,6760000.0
2008-10-30 16:56:00,3.59749,3.60368,3.59514,3.59734,7130000.0
2008-10-30 16:57:00,3.59832,3.60265,3.59557,3.59557,5250000.0
2008-10-30 16:58:00,3.59847,3.60337,3.59847,3.60163,7890000.0
2008-10-30 17:00:00,3.60442,3.60514,3.59258,3.59386,12010000.0
2008-10-30 17:01:00,3.59889,3.60218,3.59266,3.59585,14650000.0
2008-10-30 17:02:00,3.59859,3.60067,3.59473,3.60009,6380000.0
2008-10-30 17:03:00,3.59674,3.5998,3.59581,3.59934,2630000.0
2008-10-30 17:04:00,3.59869,3.60201,3.59409,3.59926,8250000.0
2008-10-30 17:05:00,3.59759,3.59814,3.58852,3.59531,5630000.0
2008-10-30 17:06:00,3.60033,3.60165,3.58319,3.59903,11260000.0
2008-10-30 17:07:00,3.60132,3.60132,3.59417,3.59623,6000000.0
2008-10-30 17:08:00,3.59601,3.59601,3.58465,3.58465,6750000.0
2008-10-30 17:09:00,3.58997,3.59157,3.58086,3.58981,6380000.0
2008-10-30 17:10:00,3.59316,3.59451,3.58472,3.58824,6380000.0
2008-10-30 17:11:00,3.59358,3.59758,3.58258,3.58258,6770000.0
2008-10-30 17:12:00,3.591,3.5919,3.58685,3.58902,6000000.0
2008-10-30 17:13:00,3.58856,3.5893,3.5807,3.58728,7880000.0
2008-10-30 17:14:00,3.58537,3.59045,3.58084,3.58852,6380000.0
2008-10-30 17:15:00,3.58709,3.59019,3.58709,3.59019,4500000.0
2008-10-30 17:16:00,3.58579,3.59164,3.57718,3.57718,5250000.0
2008-10-30 17:17:00,3.57792,3.58543,3.5775,3.5775,5260000.0
2008-10-30 17:18:00,3.57877,3.58617,3.57578,3.58064,7500000.0
2008-10-30 17:19:00,3.5812,3.58909,3.57783,3.58127,13500000.0
2008-10-30 17:20:00,3.58616,3.58836,3.57885,3.58695,4880000.0
2008-10-30 17:21:00,3.58918,3.58967,3.58373,3.58967,7510000.0
2008-10-30 17:22:00,3.58544,3.59232,3.58544,3.59088,6750000.0
2008-10-30 17:23:00,3.58611,3.59042,3.58433,3.58653,5250000.0
2008-10-30 17:24:00,3.59135,3.59268,3.58847,3.59109,6000000.0
2008-10-30 17:25:00,3.59172,3.5945,3.58747,3.5945,5630000.0
2008-10-30 17:26:00,3.5962,3.59767,3.58806,3.58806,7130000.0
2008-10-30 17:27:00,3.5918,3.60074,3.59056,3.59167,6750000.0
2008-10-30 17:28:00,3.59785,3.60099,3.58903,3.59636,7140000.0
2008-10-30 17:29:00,3.59158,3.59614,3.59117,3.5954,5250000.0
2008-10-30 17:30:00,3.59806,3.60033,3.5898,3.59409,8250000.0
2008-10-30 17:31:00,3.59549,3.59983,3.5894,3.59361,5260000.0
2008-10-30 17:32:00,3.59508,3.59508,3.59075,3.59327,5250000.0
2008-10-30 17:33:00,3.58646,3.58934,3.57944,3.58934,6380000.0
2008-10-30 17:34:00,3.58903,3.59413,3.58419,3.58723,7880000.0
2008-10-30 17:35:00,3.58882,3.59415,3.58847,3.59372,8260000.0
2008-10-30 17:36:00,3.5948,3.59762,3.59143,3.59143,6750000.0
2008-10-30 17:37:00,3.59746,3.60353,3.58767,3.60002,7510000.0
2008-10-30 17:38:00,3.60239,3.60534,3.59937,3.59997,5630000.0
2008-10-30 17:39:00,3.60016,3.60206,3.5892,3.59933,8250000.0
2008-10-30 17:40:00,3.60242,3.60502,3.59457,3.59457,5250000.0
2008-10-30 17:41:00,3.60381,3.60381,3.59662,3.6026,6750000.0
2008-10-30 17:42:00,3.59594,3.60129,3.59067,3.59885,8250000.0
2008-10-30 17:43:00,3.60092,3.60162,3.59223,3.60036,7510000.0
2008-10-30 17:44:00,3.59677,3.59805,3.58681,3.59805,11640000.0
2008-10-30 17:45:00,3.59475,3.59857,3.58963,3.59425,8640000.0
2008-10-30 17:46:00,3.58981,3.59909,3.58775,3.58872,13140000.0
2008-10-30 17:47:00,3.59611,3.59926,3.59136,3.59136,5250000.0
2008-10-30 17:49:00,3.59876,3.59879,3.59557,3.59674,3770000.0
2008-10-30 17:50:00,3.59774,3.59882,3.58771,3.58771,4500000.0
2008-10-30 17:51:00,3.59718,3.60335,3.59585,3.6011,4880000.0
2008-10-30 17:52:00,3.5959,3.60608,3.5959,3.60293,5250000.0
2008-10-30 17:53:00,3.59917,3.59917,3.58754,3.59306,7130000.0
2008-10-30 17:54:00,3.59743,3.60731,3.59089,3.60731,6010000.0
2008-10-30 17:55:00,3.59825,3.60128,3.5966,3.5966,4880000.0
2008-10-30 17:56:00,3.60012,3.60658,3.60012,3.60658,6000000.0
2008-10-30 17:57:00,3.60955,3.60955,3.60583,3.60755,6000000.0
2008-10-30 17:58:00,3.61147,3.61471,3.60384,3.61035,4880000.0
2008-10-30 17:59:00,3.60928,3.61052,3.60668,3.61014,4880000.0
2008-10-30 18:00:00,3.60871,3.60871,3.59653,3.60314,6760000.0
2008-10-30 18:01:00,3.60189,3.60535,3.5915,3.5915,6010000.0
2008-10-30 18:02:00,3.59434,3.5998,3.58808,3.59804,7880000.0
2008-10-30 18:03:00,3.59719,3.6,3.59211,3.59826,8630000.0
2008-10-30 18:04:00,3.59805,3.60056,3.59113,3.59113,6000000.0
2008-10-30 18:05:00,3.59917,3.59982,3.5847,3.59429,9000000.0
2008-10-30 18:06:00,3.598,3.59808,3.5881,3.58867,7130000.0
2008-10-30 18:08:00,3.59568,3.59662,3.59124,3.59151,5630000.0
2008-10-30 18:09:00,3.59077,3.59621,3.59077,3.59102,4880000.0
2008-10-30 18:10:00,3.58833,3.59396,3.58833,3.59396,6380000.0
2008-10-30 18:12:00,3.5916,3.59525,3.58311,3.59106,8250000.0
2008-10-30 18:13:00,3.59216,3.59811,3.58697,3.59333,8250000.0
2008-10-30 18:14:00,3.59161,3.59281,3.58187,3.58187,5260000.0
2008-10-30 18:15:00,3.59531,3.59531,3.58893,3.59253,8630000.0
2008-10-30 18:16:00,3.59512,3.59607,3.58485,3.59473,7500000.0
2008-10-30 18:17:00,3.58872,3.59573,3.58509,3.59241,21000000.0
2008-10-30 18:18:00,3.59217,3.59631,3.58662,3.59114,7510000.0
2008-10-30 18:19:00,3.5936,3.59455,3.58422,3.58823,8250000.0
2008-10-30 18:20:00,3.59289,3.59341,3.58939,3.59313,5630000.0
2008-10-30 18:21:00,3.59159,3.59467,3.59094,3.59094,5250000.0
2008-10-30 18:23:00,3.59473,3.59609,3.5899,3.59034,5250000.0
2008-10-30 18:24:00,3.59382,3.59382,3.58902,3.59239,5250000.0
2008-10-30 18:27:00,3.59381,3.59532,3.59341,3.59341,4130000.0
2008-10-30 18:28:00,3.58898,3.59465,3.58723,3.59234,4880000.0
2008-10-30 18:29:00,3.59199,3.59212,3.58645,3.58787,9760000.0
2008-10-30 18:30:00,3.58943,3.59428,3.58755,3.59086,4510000.0
2008-10-30 18:32:00,3.58848,3.59079,3.58171,3.58581,6000000.0
2008-10-30 18:35:00,3.58234,3.59164,3.58234,3.58518,7880000.0
2008-10-30 18:36:00,3.59067,3.59119,3.58682,3.58978,5640000.0
2008-10-30 18:37:00,3.5859,3.59236,3.5859,3.5923,5250000.0
2008-10-30 18:38:00,3.59168,3.59392,3.5851,3.59132,4890000.0
2008-10-30 18:40:00,3.58794,3.59415,3.58714,3.58714,10530000.0
2008-10-30 18:42:00,3.59054,3.59054,3.58326,3.58326,6750000.0
2008-10-30 18:43:00,3.58697,3.58817,3.58228,3.58501,8250000.0
2008-10-30 18:45:00,3.58948,3.59007,3.58476,3.58948,5250000.0
2008-10-30 18:46:00,3.58778,3.58865,3.58385,3.58647,5250000.0
2008-10-30 18:47:00,3.58713,3.58926,3.58218,3.58218,5250000.0
2008-10-30 18:48:00,3.58509,3.59173,3.58509,3.59014,6000000.0
2008-10-30 18:49:00,3.5877,3.58808,3.57779,3.58451,5250000.0
2008-10-30 18:50:00,3.59081,3.59081,3.58073,3.58083,6000000.0
2008-10-30 18:51:00,3.58581,3.59085,3.58098,3.58505,5250000.0
2008-10-30 18:52:00,3.59098,3.59098,3.59017,3.59017,1500000.0
2008-10-30 18:54:00,3.58568,3.59099,3.58568,3.58995,7880000.0
2008-10-30 18:55:00,3.58555,3.59105,3.58551,3.58551,7500000.0
2008-10-30 18:56:00,3.5902,3.59134,3.58665,3.58917,5630000.0
2008-10-30 18:57:00,3.59015,3.59489,3.58482,3.5939,4500000.0
2008-10-30 18:58:00,3.59292,3.5932,3.58432,3.59185,4130000.0
2008-10-30 19:00:00,3.59233,3.5973,3.58887,3.5973,5630000.0
2008-10-30 19:01:00,3.59472,3.59806,3.59049,3.59612,5250000.0
2008-10-30 19:02:00,3.59157,3.59556,3.58391,3.59556,4130000.0
2008-10-30 19:03:00,3.58849,3.59519,3.58022,3.58022,13880000.0
2008-10-30 19:05:00,3.59332,3.59569,3.58196,3.58878,11260000.0
2008-10-30 19:06:00,3.59291,3.59688,3.58358,3.595,11260000.0
2008-10-30 19:07:00,3.59268,3.59431,3.58454,3.58926,11260000.0
2008-10-30 19:08:00,3.59536,3.59556,3.58853,3.59366,5640000.0
2008-10-30 19:09:00,3.59746,3.6006,3.59462,3.59964,5630000.0
2008-10-30 19:10:00,3.60099,3.6015,3.59162,3.59723,8260000.0
2008-10-30 19:11:00,3.60093,3.60093,3.59548,3.59908,5250000.0
2008-10-30 19:12:00,3.59912,3.6011,3.59179,3.59998,4500000.0
2008-10-30 19:13:00,3.59944,3.60191,3.59235,3.60055,5630000.0
2008-10-30 19:15:00,3.59967,3.60242,3.59242,3.59777,6000000.0
2008-10-30 19:16:00,3.60007,3.60007,3.59357,3.59563,2250000.0
2008-10-30 19:17:00,3.59681,3.60189,3.59681,3.60189,1500000.0
2008-10-30 19:18:00,3.60216,3.60216,3.60216,3.60216,750000.0
2008-10-30 19:19:00,3.59708,3.59721,3.59708,3.59721,2250000.0
2008-10-30 19:20:00,3.5991,3.60125,3.59188,3.60095,5250000.0
2008-10-30 19:23:00,3.59913,3.60413,3.59852,3.60273,6000000.0
2008-10-30 19:24:00,3.60177,3.60177,3.59944,3.59944,3000000.0
2008-10-30 19:26:00,3.59965,3.59985,3.58883,3.59022,7130000.0
2008-10-30 19:30:00,3.60315,3.60335,3.59233,3.59372,6760000.0
2008-10-30 19:32:00,3.5995,3.60537,3.59781,3.6042,6000000.0
2008-10-30 19:33:00,3.60314,3.60676,3.59369,3.606,5250000.0
2008-10-30 19:34:00,3.60943,3.61043,3.6006,3.60164,7500000.0
2008-10-30 19:35:00,3.60226,3.60675,3.59944,3.60196,8260000.0
2008-10-30 19:36:00,3.60402,3.60735,3.59962,3.6052,6390000.0
2008-10-30 19:37:00,3.60303,3.60842,3.60199,3.60842,5260000.0
2008-10-30 19:38:00,3.60426,3.60738,3.60259,3.60268,6380000.0
2008-10-30 19:39:00,3.59745,3.59962,3.59389,3.59389,6010000.0
2008-10-30 19:43:00,3.60268,3.60305,3.60075,3.60305,3010000.0
2008-10-30 19:44:00,3.59938,3.60537,3.59454,3.59536,9390000.0
2008-10-30 19:45:00,3.59783,3.60551,3.59506,3.60433,9020000.0
2008-10-30 19:48:00,3.60261,3.60261,3.59018,3.59289,7130000.0
2008-10-30 19:51:00,3.5987,3.60361,3.5987,3.60197,3000000.0
2008-10-30 19:52:00,3.60377,3.60377,3.59217,3.59235,6760000.0
2008-10-30 19:58:00,3.60252,3.60252,3.5909,3.59884,4140000.0
2008-10-30 19:59:00,3.59279,3.59739,3.59148,3.59215,14260000.0
2008-10-30 20:00:00,3.59347,3.59516,3.59347,3.59516,1130000.0
2008-10-30 20:01:00,3.59369,3.59668,3.59183,3.59393,5630000.0
2008-10-30 20:02:00,3.59682,3.59733,3.58643,3.59462,7880000.0
2008-10-30 20:04:00,3.60117,3.60117,3.58891,3.5907,2630000.0
2008-10-30 20:05:00,3.60268,3.60519,3.59255,3.5933,7500000.0
2008-10-30 20:06:00,3.60096,3.6029,3.59065,3.59736,10890000.0
2008-10-30 20:07:00,3.60016,3.60762,3.60016,3.6055,5260000.0
2008-10-30 20:08:00,3.60244,3.60519,3.59694,3.60519,7130000.0
2008-10-30 20:09:00,3.6016,3.6016,3.5921,3.5921,5630000.0
2008-10-30 20:10:00,3.59995,3.59995,3.59126,3.59623,4880000.0
2008-10-30 20:14:00,3.60035,3.60035,3.59045,3.59045,8630000.0
2008-10-30 20:15:00,3.59977,3.60192,3.59252,3.59787,4510000.0
2008-10-30 20:16:00,3.60088,3.60307,3.59452,3.60296,5630000.0
2008-10-30 20:17:00,3.60191,3.60602,3.60149,3.60517,4130000.0
2008-10-30 20:18:00,3.60506,3.60506,3.59461,3.59833,3380000.0
2008-10-30 20:19:00,3.60042,3.60588,3.59632,3.60507,3750000.0
2008-10-30 20:20:00,3.60482,3.60855,3.60058,3.60483,5250000.0
2008-10-30 20:21:00,3.59917,3.60288,3.59566,3.60131,3750000.0
2008-10-30 20:22:00,3.5963,3.60277,3.59248,3.60277,6010000.0
2008-10-30 20:23:00,3.59955,3.59963,3.58949,3.59765,7130000.0
2008-10-30 20:24:00,3.59648,3.5994,3.58947,3.5994,6380000.0
2008-10-30 20:25:00,3.59887,3.59912,3.5925,3.5925,3000000.0
2008-10-30 20:26:00,3.59849,3.59984,3.58999,3.59366,4880000.0
2008-10-30 20:27:00,3.59667,3.59967,3.59229,3.59229,4500000.0
2008-10-30 20:28:00,3.59809,3.59955,3.59499,3.59875,3000000.0
2008-10-30 20:29:00,3.58972,3.59308,3.58639,3.58639,3750000.0
2008-10-30 20:30:00,3.59496,3.5984,3.59143,3.5931,8640000.0
2008-10-30 20:31:00,3.59537,3.59812,3.59166,3.59697,6380000.0
2008-10-30 20:32:00,3.5938,3.5986,3.58785,3.59645,4880000.0
2008-10-30 20:33:00,3.59604,3.59604,3.59123,3.59123,3000000.0
2008-10-30 20:39:00,3.59785,3.59785,3.58539,3.58733,7500000.0
2008-10-30 20:42:00,3.59738,3.59835,3.59738,3.59835,1130000.0
2008-10-30 20:43:00,3.60039,3.60039,3.59461,3.59461,2250000.0
2008-10-30 20:44:00,3.59687,3.60222,3.59289,3.60058,4880000.0
2008-10-30 20:45:00,3.598,3.59984,3.598,3.59844,2630000.0
2008-10-30 20:53:00,3.59851,3.59851,3.58565,3.5871,7500000.0
2008-10-30 21:00:00,3.60014,3.60035,3.58933,3.59072,7500000.0
2008-10-30 21:10:00,3.59783,3.59783,3.58525,3.58755,6760000.0
2008-10-30 21:12:00,3.60162,3.60162,3.59078,3.59134,7130000.0
2008-10-30 21:15:00,3.60365,3.60385,3.59283,3.59422,6390000.0
2008-10-30 21:18:00,3.60097,3.60097,3.60097,3.60097,750000.0
2008-10-30 21:19:00,3.60258,3.60476,3.59252,3.59473,7500000.0
2008-10-30 21:30:00,3.60584,3.60605,3.59503,3.59642,7130000.0
2008-10-30 21:41:00,3.5927,3.60159,3.59223,3.59999,3380000.0
2008-10-30 21:42:00,3.59935,3.59955,3.58853,3.58992,6390000.0
2008-10-30 21:45:00,3.60324,3.60345,3.59243,3.59382,7130000.0
2008-10-30 21:49:00,3.60041,3.60041,3.58797,3.59074,7130000.0
2008-10-30 21:52:00,3.59712,3.601,3.59137,3.59137,2250000.0
2008-10-30 21:53:00,3.60041,3.60041,3.58796,3.59088,6760000.0
2008-10-30 21:56:00,3.60016,3.60176,3.59985,3.59985,3000000.0
2008-10-30 21:57:00,3.6005,3.6005,3.58802,3.59066,7130000.0
2008-10-30 21:59:00,3.60198,3.60353,3.5932,3.59685,14630000.0
2008-10-30 22:00:00,3.59996,3.59996,3.59181,3.59694,5630000.0
2008-10-30 22:01:00,3.59216,3.59745,3.59171,3.59651,6380000.0
2008-10-30 22:03:00,3.5982,3.5982,3.58577,3.58808,7500000.0
2008-10-30 22:09:00,3.5981,3.5981,3.5857,3.58839,6760000.0
2008-10-30 22:11:00,3.59957,3.59957,3.58738,3.58795,7130000.0
2008-10-30 22:15:00,3.60025,3.60025,3.58759,3.58959,6760000.0
2008-10-30 22:19:00,3.59773,3.59773,3.58604,3.59497,4500000.0
2008-10-30 22:20:00,3.59692,3.59692,3.58435,3.58645,7500000.0
2008-10-30 22:21:00,3.5965,3.59869,3.58917,3.59454,11630000.0
2008-10-30 22:22:00,3.59098,3.59724,3.59085,3.59704,5630000.0
2008-10-30 22:23:00,3.59866,3.59874,3.58904,3.59822,7500000.0
2008-10-30 22:24:00,3.5976,3.59768,3.58737,3.58737,6000000.0
2008-10-30 22:25:00,3.59077,3.59975,3.59021,3.59421,4880000.0
2008-10-30 22:26:00,3.58788,3.59889,3.58788,3.59831,4880000.0
2008-10-30 22:28:00,3.58874,3.60002,3.58874,3.59795,3750000.0
2008-10-30 22:29:00,3.59626,3.59626,3.58356,3.58485,7500000.0
2008-10-30 22:30:00,3.59747,3.59967,3.59022,3.59557,11630000.0
2008-10-30 22:33:00,3.59053,3.59053,3.59053,3.59053,750000.0
2008-10-30 22:34:00,3.5959,3.59775,3.58538,3.58681,7500000.0
2008-10-30 22:41:00,3.59441,3.59441,3.582,3.58431,6760000.0
2008-10-30 22:45:00,3.59531,3.59531,3.5826,3.58503,7500000.0
2008-10-30 22:52:00,3.59441,3.59441,3.58194,3.58451,7500000.0
2008-10-30 22:54:00,3.59441,3.59441,3.58197,3.58472,6760000.0
2008-10-30 23:00:00,3.5983,3.5983,3.58524,3.58565,6760000.0
2008-10-30 23:03:00,3.59441,3.59441,3.58193,3.58444,7130000.0
2008-10-30 23:13:00,3.59449,3.59449,3.58199,3.58435,7500000.0
2008-10-30 23:15:00,3.59741,3.59741,3.58465,3.58524,7500000.0
2008-10-30 23:21:00,3.59623,3.59733,3.58554,3.58675,7130000.0
2008-10-30 23:28:00,3.59549,3.59549,3.58438,3.58533,6760000.0
2008-10-30 23:30:00,3.59281,3.59281,3.59281,3.59281,750000.0
2008-10-30 23:31:00,3.59441,3.59441,3.58191,3.5848,7130000.0
2008-10-30 23:32:00,3.59389,3.59504,3.58533,3.59114,11260000.0
2008-10-30 23:33:00,3.5909,3.60038,3.5909,3.59617,6000000.0
2008-10-30 23:36:00,3.5895,3.59426,3.58331,3.59305,6750000.0
2008-10-30 23:37:00,3.59441,3.59441,3.58191,3.58445,7130000.0
2008-10-30 23:43:00,3.59471,3.5957,3.58644,3.5957,1880000.0
2008-10-30 23:44:00,3.59507,3.59507,3.58352,3.58504,7500000.0
2008-10-30 23:45:00,3.59666,3.59764,3.5873,3.59208,11260000.0
2008-10-30 23:47:00,3.59413,3.59413,3.59391,3.59391,1500000.0
2008-10-30 23:48:00,3.59674,3.59695,3.58593,3.58732,6390000.0
2008-10-30 23:50:00,3.59571,3.59571,3.58322,3.58593,6760000.0
2008-10-30 23:56:00,3.59571,3.59571,3.58325,3.58592,7130000.0
2008-10-31 00:00:00,3.59935,3.59955,3.58853,3.58992,7500000.0
2008-10-31 00:11:00,3.59754,3.59849,3.58685,3.58798,7130000.0
2008-10-31 00:14:00,3.59965,3.59985,3.58883,3.59022,7500000.0
2008-10-31 00:27:00,3.59754,3.59988,3.58685,3.58816,7500000.0
2008-10-31 00:30:00,3.59954,3.59975,3.58873,3.59012,7130000.0
2008-10-31 00:44:00,3.59974,3.59995,3.58893,3.59032,7130000.0
2008-10-31 01:00:00,3.59974,3.59974,3.59974,3.59974,750000.0
2008-10-31 01:01:00,3.59571,3.59571,3.5833,3.58595,7130000.0
2008-10-31 01:02:00,3.59511,3.59703,3.58774,3.59281,12000000.0
2008-10-31 01:08:00,3.59314,3.59453,3.58693,3.58693,3000000.0
2008-10-31 01:09:00,3.59697,3.59697,3.58578,3.58717,7500000.0
2008-10-31 01:15:00,3.60045,3.60065,3.58963,3.59102,7130000.0
2008-10-31 01:22:00,3.59668,3.59683,3.58842,3.59241,6750000.0
2008-10-31 01:23:00,3.5968,3.5969,3.58568,3.58702,6760000.0
2008-10-31 01:24:00,3.593,3.59476,3.58377,3.5916,12000000.0
2008-10-31 01:27:00,3.59625,3.59625,3.58345,3.58546,6760000.0
2008-10-31 01:29:00,3.59105,3.59369,3.5866,3.59239,3750000.0
2008-10-31 01:30:00,3.59954,3.59975,3.58873,3.59012,6760000.0
2008-10-31 01:34:00,3.59441,3.59441,3.58199,3.58507,7500000.0
2008-10-31 01:40:00,3.60108,3.60377,3.58992,3.59394,7130000.0
2008-10-31 01:45:00,3.60494,3.60515,3.59413,3.59552,7500000.0
2008-10-31 02:04:00,3.60306,3.60313,3.5935,3.60271,7500000.0
2008-10-31 02:15:00,3.60057,3.60488,3.59522,3.60329,11250000.0
2008-10-31 02:28:00,3.60918,3.61248,3.60204,3.60607,6750000.0
2008-10-31 02:29:00,3.61066,3.61066,3.60102,3.60102,4500000.0
2008-10-31 02:30:00,3.61257,3.61301,3.61257,3.61301,1500000.0
2008-10-31 02:31:00,3.60965,3.61132,3.60142,3.61011,5250000.0
2008-10-31 02:32:00,3.61042,3.61042,3.61042,3.61042,750000.0
2008-10-31 02:33:00,3.61054,3.61128,3.60123,3.60123,5250000.0
2008-10-31 02:45:00,3.61037,3.61252,3.60312,3.61186,7510000.0
2008-10-31 02:50:00,3.6075,3.61013,3.6005,3.60519,4510000.0
2008-10-31 02:51:00,3.60364,3.60586,3.59567,3.6053,10880000.0
2008-10-31 02:52:00,3.60553,3.60773,3.59623,3.60388,10510000.0
2008-10-31 02:53:00,3.60351,3.60672,3.60016,3.60025,11630000.0
2008-10-31 02:54:00,3.60424,3.6056,3.59302,3.60465,10880000.0
2008-10-31 02:55:00,3.60537,3.60537,3.5997,3.60248,8250000.0
2008-10-31 02:57:00,3.60444,3.60597,3.59617,3.6044,9380000.0
2008-10-31 03:00:00,3.60587,3.60802,3.59862,3.60397,5260000.0
2008-10-31 03:01:00,3.60457,3.60457,3.59798,3.6003,10140000.0
2008-10-31 03:04:00,3.60632,3.61029,3.59852,3.60532,11270000.0
2008-10-31 03:14:00,3.5979,3.60674,3.59585,3.59585,6010000.0
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 03:45:00,3.60428,3.60978,3.60022,3.60833,10530000.0
2008-10-31 03:58:00,3.60696,3.60696,3.59647,3.60162,6000000.0
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 04:45:00,3.60723,3.60942,3.60002,3.60434,8260000.0
2008-10-31 04:46:00,3.60758,3.60777,3.59817,3.60645,5630000.0
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 05:30:00,3.60984,3.61005,3.59903,3.60042,7500000.0
2008-10-31 05:40:00,3.60372,3.60612,3.60057,3.60057,4130000.0
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 06:45:00,3.60194,3.60702,3.59762,3.60559,16880000.0
2008-10-31 06:48:00,3.59786,3.6046,3.59786,3.60063,4510000.0
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 07:30:00,3.60906,3.60906,3.59688,3.59923,12010000.0
2008-10-31 07:31:00,3.60476,3.60618,3.59977,3.60618,2630000.0
2008-10-31 07:32:00,3.60582,3.60609,3.60025,3.60598,4500000.0
2008-10-31 07:33:00,3.60386,3.60571,3.59538,3.6046,5250000.0
2008-10-31 07:34:00,3.60139,3.60859,3.59779,3.607,6000000.0
2008-10-31 07:37:00,3.60094,3.60525,3.60094,3.60525,1500000.0
2008-10-31 07:38:00,3.60063,3.60562,3.59876,3.60275,6750000.0
2008-10-31 07:39:00,3.60467,3.60566,3.59851,3.60566,3750000.0
2008-10-31 07:40:00,3.59623,3.60469,3.59466,3.60102,10130000.0
2008-10-31 07:43:00,3.60105,3.60556,3.59637,3.60357,6000000.0
2008-10-31 07:44:00,3.60466,3.60574,3.59592,3.59827,15000000.0
2008-10-31 07:45:00,3.60714,3.60714,3.60071,3.60343,3000000.0
2008-10-31 07:51:00,3.60431,3.60431,3.59183,3.59396,7500000.0
2008-10-31 07:53:00,3.60431,3.60431,3.59188,3.59489,7130000.0
2008-10-31 07:55:00,3.60439,3.60439,3.59195,3.59417,7500000.0
2008-10-31 08:00:00,3.60702,3.60762,3.59762,3.607,12010000.0
2008-10-31 08:07:00,3.60394,3.6051,3.59441,3.59998,6760000.0
2008-10-31 08:10:00,3.60439,3.60439,3.5919,3.59491,6760000.0
2008-10-31 08:12:00,3.60605,3.60605,3.59635,3.6054,5250000.0
2008-10-31 08:13:00,3.60516,3.60516,3.59782,3.59949,4500000.0
2008-10-31 08:14:00,3.60476,3.60637,3.60079,3.60637,5250000.0
2008-10-31 08:15:00,3.60281,3.61004,3.59951,3.60697,20260000.0
2008-10-31 08:16:00,3.60348,3.60348,3.59427,3.59931,6000000.0
2008-10-31 08:23:00,3.60271,3.60434,3.5948,3.60341,7500000.0
2008-10-31 08:24:00,3.59997,3.60668,3.5946,3.60497,6750000.0
2008-10-31 08:26:00,3.59699,3.60514,3.59699,3.60502,1880000.0
2008-10-31 08:27:00,3.60011,3.60289,3.60011,3.60289,1500000.0
2008-10-31 08:28:00,3.60513,3.60558,3.59533,3.60257,10510000.0
2008-10-31 08:29:00,3.60448,3.60553,3.59739,3.60294,7890000.0
2008-10-31 08:30:00,3.60615,3.60864,3.59868,3.59989,8630000.0
2008-10-31 08:31:00,3.60789,3.61114,3.60122,3.60862,4880000.0
2008-10-31 08:34:00,3.6088,3.6103,3.60051,3.60612,5250000.0
2008-10-31 08:36:00,3.60311,3.61197,3.60207,3.60734,6760000.0
2008-10-31 08:37:00,3.60613,3.61168,3.6041,3.61123,5250000.0
2008-10-31 08:41:00,3.59912,3.60791,3.59912,3.60791,4880000.0
2008-10-31 08:42:00,3.60494,3.60968,3.60149,3.60922,5640000.0
2008-10-31 08:43:00,3.61111,3.61111,3.59968,3.6109,4510000.0
2008-10-31 08:45:00,3.61266,3.61266,3.60232,3.60615,8650000.0
2008-10-31 08:46:00,3.60716,3.60791,3.59732,3.60791,6760000.0
2008-10-31 08:48:00,3.60622,3.61186,3.60511,3.60595,6380000.0
2008-10-31 08:49:00,3.60586,3.60955,3.59848,3.60819,10520000.0
2008-10-31 08:50:00,3.60869,3.60869,3.59948,3.60846,7130000.0
2008-10-31 08:51:00,3.60052,3.61074,3.60052,3.60854,5250000.0
2008-10-31 08:52:00,3.60827,3.60983,3.60363,3.6048,6010000.0
2008-10-31 08:53:00,3.6079,3.60888,3.60373,3.60734,7500000.0
2008-10-31 08:54:00,3.61079,3.61247,3.60088,3.6104,12400000.0
2008-10-31 08:55:00,3.60421,3.61222,3.60421,3.61168,3750000.0
2008-10-31 08:56:00,3.61675,3.61831,3.61231,3.61436,8250000.0
2008-10-31 08:57:00,3.61234,3.61315,3.60346,3.61094,6000000.0
2008-10-31 08:58:00,3.61652,3.61729,3.60573,3.61249,4880000.0
2008-10-31 08:59:00,3.61055,3.61635,3.6041,3.60744,6000000.0
2008-10-31 09:00:00,3.60928,3.61803,3.60274,3.61026,19140000.0
2008-10-31 09:01:00,3.60431,3.6159,3.60431,3.61088,7130000.0
2008-10-31 09:02:00,3.61754,3.61832,3.61248,3.61832,5640000.0
2008-10-31 09:03:00,3.61592,3.61592,3.60346,3.60976,4880000.0
2008-10-31 09:04:00,3.61049,3.61599,3.60528,3.61599,7140000.0
2008-10-31 09:05:00,3.61735,3.61805,3.61256,3.6135,5630000.0
2008-10-31 09:06:00,3.61145,3.61191,3.60767,3.61067,5630000.0
2008-10-31 09:07:00,3.609,3.61178,3.60156,3.61035,8250000.0
2008-10-31 09:08:00,3.61382,3.61387,3.60855,3.61323,4880000.0
2008-10-31 09:09:00,3.61459,3.61459,3.60768,3.61232,7140000.0
2008-10-31 09:10:00,3.61062,3.61681,3.61056,3.61135,5630000.0
2008-10-31 09:11:00,3.61196,3.61779,3.60897,3.61752,5630000.0
2008-10-31 09:12:00,3.60986,3.61789,3.60524,3.61789,7500000.0
2008-10-31 09:13:00,3.61339,3.62139,3.61339,3.61626,6760000.0
2008-10-31 09:14:00,3.61474,3.61948,3.61474,3.61838,4510000.0
2008-10-31 09:15:00,3.61957,3.62178,3.61118,3.61795,8630000.0
2008-10-31 09:16:00,3.61182,3.61789,3.61182,3.61323,4510000.0
2008-10-31 09:17:00,3.61657,3.61866,3.6091,3.61413,6380000.0
2008-10-31 09:18:00,3.61616,3.61848,3.60827,3.6174,7130000.0
2008-10-31 09:19:00,3.61579,3.61804,3.60915,3.60915,7130000.0
2008-10-31 09:20:00,3.61835,3.6217,3.61624,3.61624,7510000.0
2008-10-31 09:21:00,3.61533,3.6203,3.61276,3.61971,5270000.0
2008-10-31 09:22:00,3.61421,3.62071,3.60943,3.62001,8250000.0
2008-10-31 09:23:00,3.61782,3.61782,3.61141,3.61141,3750000.0
2008-10-31 09:24:00,3.60936,3.6191,3.60936,3.61307,3000000.0
2008-10-31 09:25:00,3.61852,3.62647,3.61852,3.6252,8250000.0
2008-10-31 09:26:00,3.61765,3.62656,3.61034,3.61521,12760000.0
2008-10-31 09:27:00,3.62275,3.62275,3.61722,3.61722,8250000.0
2008-10-31 09:28:00,3.62034,3.62558,3.61418,3.62034,5630000.0
2008-10-31 09:29:00,3.62488,3.62498,3.61358,3.62387,7510000.0
2008-10-31 09:30:00,3.62464,3.62464,3.61737,3.61794,7500000.0
2008-10-31 09:31:00,3.6221,3.62374,3.61389,3.61415,7130000.0
2008-10-31 09:32:00,3.62383,3.62383,3.61684,3.61918,7880000.0
2008-10-31 09:33:00,3.61803,3.62236,3.61611,3.61806,4880000.0
2008-10-31 09:34:00,3.62321,3.62509,3.61804,3.62352,6750000.0
2008-10-31 09:35:00,3.62006,3.62715,3.61622,3.62049,11630000.0
2008-10-31 09:36:00,3.61893,3.62444,3.61836,3.62444,6380000.0
2008-10-31 09:37:00,3.61944,3.62406,3.61808,3.62072,5260000.0
2008-10-31 09:38:00,3.62404,3.62454,3.61857,3.61937,6000000.0
2008-10-31 09:39:00,3.61983,3.62515,3.61967,3.6197,3380000.0
2008-10-31 09:40:00,3.6213,3.62717,3.61619,3.61873,7140000.0
2008-10-31 09:41:00,3.62752,3.62752,3.61953,3.62596,6000000.0
2008-10-31 09:42:00,3.6267,3.6267,3.61981,3.62007,5630000.0
2008-10-31 09:43:00,3.62264,3.62264,3.6175,3.61789,5260000.0
2008-10-31 09:44:00,3.62409,3.62955,3.62099,3.62813,8630000.0
2008-10-31 09:45:00,3.63148,3.63148,3.61823,3.63121,12380000.0
2008-10-31 09:46:00,3.62904,3.63205,3.62618,3.63115,6000000.0
2008-10-31 09:47:00,3.62659,3.63331,3.62136,3.63215,6760000.0
2008-10-31 09:48:00,3.62513,3.63623,3.62513,3.6347,5260000.0
2008-10-31 09:49:00,3.63898,3.64088,3.63286,3.63286,4140000.0
2008-10-31 09:50:00,3.63951,3.63951,3.63272,3.63297,5640000.0
2008-10-31 09:51:00,3.61616,3.63169,3.61616,3.63169,6010000.0
2008-10-31 09:52:00,3.62839,3.63709,3.62789,3.63243,6000000.0
2008-10-31 09:53:00,3.63349,3.63392,3.62439,3.63027,7880000.0
2008-10-31 09:54:00,3.62896,3.63311,3.62371,3.62436,7130000.0
2008-10-31 09:55:00,3.6337,3.63468,3.62491,3.63063,8260000.0
2008-10-31 09:56:00,3.63292,3.63523,3.63252,3.63266,4500000.0
2008-10-31 09:57:00,3.6253,3.63156,3.61931,3.61931,7130000.0
2008-10-31 09:58:00,3.62716,3.63594,3.62716,3.63487,7510000.0
2008-10-31 09:59:00,3.63142,3.64099,3.62963,3.63858,7880000.0
2008-10-31 10:00:00,3.62929,3.63474,3.62415,3.63474,16130000.0
2008-10-31 10:01:00,3.63374,3.63568,3.62442,3.63445,8250000.0
2008-10-31 10:02:00,3.63299,3.63399,3.62316,3.63218,6390000.0
2008-10-31 10:03:00,3.63248,3.63542,3.62434,3.63182,5630000.0
2008-10-31 10:04:00,3.63404,3.64128,3.62873,3.63801,8250000.0
2008-10-31 10:05:00,3.63676,3.63676,3.62495,3.63644,4880000.0
2008-10-31 10:06:00,3.63506,3.63506,3.62343,3.63342,6390000.0
2008-10-31 10:07:00,3.63611,3.63611,3.62714,3.63049,4510000.0
2008-10-31 10:08:00,3.63087,3.63677,3.62767,3.63108,6010000.0
2008-10-31 10:09:00,3.62865,3.63163,3.62796,3.62902,4880000.0
2008-10-31 10:10:00,3.62818,3.63364,3.62818,3.63199,5640000.0
2008-10-31 10:11:00,3.63373,3.63774,3.62314,3.6339,8250000.0
2008-10-31 10:12:00,3.63366,3.63366,3.62328,3.63108,4140000.0
2008-10-31 10:13:00,3.6277,3.63243,3.6277,3.63157,4880000.0
2008-10-31 10:14:00,3.6289,3.63466,3.6289,3.6318,5630000.0
2008-10-31 10:15:00,3.63066,3.63661,3.62937,3.63465,8250000.0
2008-10-31 10:16:00,3.63461,3.63461,3.62492,3.63215,6380000.0
2008-10-31 10:17:00,3.62381,3.63665,3.62381,3.63425,5630000.0
2008-10-31 10:18:00,3.63576,3.63689,3.62688,3.62714,6380000.0
2008-10-31 10:19:00,3.63622,3.63631,3.63186,3.63601,6380000.0
2008-10-31 10:20:00,3.632,3.63815,3.62778,3.63242,20260000.0
2008-10-31 10:21:00,3.63971,3.6416,3.63088,3.63853,7880000.0
2008-10-31 10:22:00,3.63495,3.64057,3.63495,3.63567,8250000.0
2008-10-31 10:23:00,3.63732,3.64689,3.63732,3.64153,7130000.0
2008-10-31 10:24:00,3.64043,3.64876,3.63657,3.64449,20630000.0
2008-10-31 10:25:00,3.64358,3.64809,3.63776,3.64809,7510000.0
2008-10-31 10:26:00,3.65004,3.65022,3.64009,3.64871,7140000.0
2008-10-31 10:27:00,3.65018,3.65045,3.64411,3.64622,6000000.0
2008-10-31 10:28:00,3.64782,3.64862,3.63805,3.64231,5250000.0
2008-10-31 10:29:00,3.64479,3.6454,3.6373,3.64262,7880000.0
2008-10-31 10:30:00,3.63382,3.64659,3.63228,3.63912,18010000.0
2008-10-31 10:31:00,3.64524,3.64884,3.63567,3.64884,5250000.0
2008-10-31 10:32:00,3.63572,3.64687,3.63572,3.64337,5630000.0
2008-10-31 10:33:00,3.63495,3.64243,3.63495,3.64243,7510000.0
2008-10-31 10:34:00,3.63989,3.64299,3.63844,3.64273,7510000.0
2008-10-31 10:35:00,3.64114,3.64114,3.63219,3.63942,5260000.0
2008-10-31 10:36:00,3.63844,3.6396,3.62796,3.63517,8250000.0
2008-10-31 10:37:00,3.63583,3.63691,3.62485,3.63304,7510000.0
2008-10-31 10:38:00,3.62961,3.63981,3.62725,3.63348,19890000.0
2008-10-31 10:39:00,3.63795,3.63842,3.63194,3.63694,6380000.0
2008-10-31 10:40:00,3.6339,3.63772,3.6274,3.63185,6390000.0
2008-10-31 10:41:00,3.62791,3.63766,3.62791,3.63614,4880000.0
2008-10-31 10:42:00,3.63563,3.63837,3.62772,3.63837,5630000.0
2008-10-31 10:43:00,3.63721,3.6414,3.63055,3.63658,6000000.0
2008-10-31 10:44:00,3.6346,3.63844,3.62959,3.638,7500000.0
2008-10-31 10:45:00,3.63304,3.64191,3.63263,3.6336,6760000.0
2008-10-31 10:46:00,3.63367,3.64162,3.62892,3.63667,7880000.0
2008-10-31 10:47:00,3.63589,3.63589,3.62902,3.63334,6000000.0
2008-10-31 10:48:00,3.63106,3.63106,3.62232,3.63012,4510000.0
2008-10-31 10:49:00,3.6317,3.6317,3.62243,3.63107,4880000.0
2008-10-31 10:50:00,3.63081,3.63244,3.62124,3.6322,7130000.0
2008-10-31 10:51:00,3.62625,3.63094,3.62376,3.62376,7130000.0
2008-10-31 10:52:00,3.63124,3.63124,3.62397,3.62596,7130000.0
2008-10-31 10:54:00,3.632,3.632,3.62624,3.62645,5250000.0
2008-10-31 10:55:00,3.63143,3.63208,3.62741,3.62741,7880000.0
2008-10-31 10:56:00,3.6272,3.63437,3.62509,3.6336,7500000.0
2008-10-31 10:57:00,3.63402,3.63423,3.62501,3.63238,6000000.0
2008-10-31 10:58:00,3.63142,3.63375,3.62414,3.63295,7880000.0
2008-10-31 11:00:00,3.63318,3.63559,3.6293,3.63429,10500000.0
2008-10-31 11:01:00,3.63307,3.63402,3.62784,3.6291,6380000.0
2008-10-31 11:02:00,3.63451,3.63456,3.62743,3.63371,5250000.0
2008-10-31 11:03:00,3.63272,3.63272,3.62079,3.63197,9020000.0
2008-10-31 11:04:00,3.63224,3.63357,3.62628,3.62749,5630000.0
2008-10-31 11:06:00,3.63337,3.63373,3.62378,3.63253,5630000.0
2008-10-31 11:07:00,3.62776,3.63389,3.62767,3.62767,7510000.0
2008-10-31 11:08:00,3.62716,3.63252,3.62247,3.63252,6000000.0
2008-10-31 11:09:00,3.63218,3.63268,3.62574,3.62598,7880000.0
2008-10-31 11:10:00,3.62932,3.6315,3.62174,3.62991,6010000.0
2008-10-31 11:11:00,3.6328,3.63307,3.62862,3.63089,5250000.0
2008-10-31 11:12:00,3.63134,3.63432,3.62479,3.62479,6380000.0
2008-10-31 11:15:00,3.62996,3.63663,3.62765,3.633,9010000.0
2008-10-31 11:16:00,3.63096,3.63283,3.62189,3.62769,7880000.0
2008-10-31 11:19:00,3.63137,3.63247,3.62464,3.63162,5630000.0
2008-10-31 11:20:00,3.63093,3.63222,3.62483,3.63222,7880000.0
2008-10-31 11:21:00,3.6326,3.63447,3.62455,3.63324,7140000.0
2008-10-31 11:23:00,3.63103,3.63107,3.61913,3.62031,6760000.0
2008-10-31 11:25:00,3.63155,3.63276,3.62207,3.63264,7130000.0
2008-10-31 11:28:00,3.63262,3.63334,3.62086,3.6296,6000000.0
2008-10-31 11:29:00,3.63365,3.63572,3.62978,3.62978,5250000.0
2008-10-31 11:30:00,3.63511,3.63511,3.62623,3.62959,7130000.0
2008-10-31 11:31:00,3.62825,3.63505,3.62679,3.6337,6380000.0
2008-10-31 11:32:00,3.63345,3.63377,3.62862,3.63322,6000000.0
2008-10-31 11:33:00,3.63209,3.63222,3.62635,3.62635,6000000.0
2008-10-31 11:34:00,3.63364,3.63372,3.6244,3.63254,7500000.0
2008-10-31 11:35:00,3.62419,3.63343,3.62419,3.63208,8250000.0
2008-10-31 11:36:00,3.62785,3.63329,3.62404,3.63206,6750000.0
2008-10-31 11:37:00,3.62966,3.634,3.62409,3.63262,5630000.0
2008-10-31 11:38:00,3.62788,3.63075,3.61979,3.63075,9380000.0
2008-10-31 11:39:00,3.62727,3.62924,3.62091,3.62569,8250000.0
2008-10-31 11:40:00,3.6291,3.63025,3.62123,3.62604,7500000.0
2008-10-31 11:41:00,3.62524,3.63024,3.62046,3.62046,6000000.0
2008-10-31 11:42:00,3.62943,3.63091,3.62132,3.62132,5250000.0
2008-10-31 11:43:00,3.62261,3.62922,3.62261,3.62806,6750000.0
2008-10-31 11:44:00,3.62716,3.62961,3.6196,3.62819,14630000.0
2008-10-31 11:45:00,3.63073,3.63202,3.62668,3.62969,13510000.0
2008-10-31 11:46:00,3.62895,3.62895,3.62039,3.62822,5250000.0
2008-10-31 11:47:00,3.62598,3.63444,3.62219,3.62543,6380000.0
2008-10-31 11:48:00,3.62833,3.62994,3.61967,3.62934,5250000.0
2008-10-31 11:49:00,3.63132,3.63219,3.62741,3.62767,6750000.0
2008-10-31 11:51:00,3.63047,3.63184,3.62589,3.62952,7500000.0
2008-10-31 11:52:00,3.63079,3.63148,3.62406,3.63061,4510000.0
2008-10-31 11:53:00,3.6247,3.63034,3.62028,3.63034,6750000.0
2008-10-31 11:54:00,3.62869,3.62869,3.62315,3.62429,5630000.0
2008-10-31 11:55:00,3.62974,3.6304,3.61867,3.62433,6750000.0
2008-10-31 11:56:00,3.62722,3.6276,3.61513,3.61591,4880000.0
2008-10-31 11:57:00,3.61549,3.6204,3.61428,3.61428,5630000.0
2008-10-31 11:58:00,3.61348,3.618,3.61344,3.6139,7510000.0
2008-10-31 11:59:00,3.61481,3.61481,3.60652,3.61207,5250000.0
2008-10-31 12:00:00,3.60768,3.60997,3.60315,3.60487,9760000.0
2008-10-31 12:01:00,3.60527,3.60579,3.59929,3.59929,6750000.0
2008-10-31 12:02:00,3.60053,3.60053,3.58939,3.59767,8250000.0
2008-10-31 12:03:00,3.59516,3.6066,3.59516,3.60239,7140000.0
2008-10-31 12:04:00,3.60528,3.60617,3.60187,3.60559,6010000.0
2008-10-31 12:05:00,3.60047,3.60649,3.59728,3.6062,4880000.0
2008-10-31 12:06:00,3.60246,3.60935,3.60246,3.60762,8260000.0
2008-10-31 12:07:00,3.60075,3.6086,3.60075,3.60253,5250000.0
2008-10-31 12:08:00,3.61052,3.61076,3.60135,3.60494,5250000.0
2008-10-31 12:09:00,3.61223,3.61223,3.60443,3.60968,6760000.0
2008-10-31 12:10:00,3.60715,3.61306,3.60655,3.61273,8260000.0
2008-10-31 12:11:00,3.61599,3.62014,3.61445,3.61941,7130000.0
2008-10-31 12:12:00,3.61882,3.61882,3.6113,3.61566,4130000.0
2008-10-31 12:13:00,3.61267,3.61642,3.61267,3.61577,5250000.0
2008-10-31 12:14:00,3.61741,3.61817,3.61493,3.61569,7130000.0
2008-10-31 12:15:00,3.61621,3.61703,3.60885,3.61219,12010000.0
2008-10-31 12:16:00,3.61463,3.61672,3.61106,3.6126,6380000.0
2008-10-31 12:17:00,3.61677,3.61717,3.60716,3.61717,7880000.0
2008-10-31 12:18:00,3.60794,3.61814,3.60794,3.61756,6380000.0
2008-10-31 12:19:00,3.6177,3.6206,3.6082,3.61996,7500000.0
2008-10-31 12:20:00,3.61984,3.62033,3.60954,3.61838,8630000.0
2008-10-31 12:21:00,3.61984,3.62127,3.61929,3.61929,5250000.0
2008-10-31 12:22:00,3.61049,3.61749,3.60807,3.60807,7880000.0
2008-10-31 12:23:00,3.61897,3.61897,3.61398,3.61578,2250000.0
2008-10-31 12:24:00,3.6119,3.6168,3.60573,3.60573,7500000.0
2008-10-31 12:25:00,3.60946,3.61559,3.60946,3.61448,11260000.0
2008-10-31 12:26:00,3.61433,3.61746,3.61222,3.61472,6760000.0
2008-10-31 12:27:00,3.61663,3.61663,3.60926,3.61391,6000000.0
2008-10-31 12:29:00,3.61242,3.61937,3.61242,3.61675,6000000.0
2008-10-31 12:30:00,3.60768,3.62009,3.60756,3.61008,17660000.0
2008-10-31 12:31:00,3.61504,3.61728,3.60949,3.61728,7140000.0
2008-10-31 12:32:00,3.61708,3.61985,3.61227,3.61985,7500000.0
2008-10-31 12:33:00,3.61498,3.61977,3.61363,3.61964,5260000.0
2008-10-31 12:34:00,3.61864,3.61968,3.61215,3.61968,5630000.0
2008-10-31 12:35:00,3.61852,3.61881,3.60728,3.61709,9760000.0
2008-10-31 12:36:00,3.6195,3.62095,3.61115,3.61956,6380000.0
2008-10-31 12:37:00,3.61762,3.61974,3.6138,3.61441,7880000.0
2008-10-31 12:38:00,3.62204,3.62226,3.61662,3.62014,4880000.0
2008-10-31 12:39:00,3.62176,3.62176,3.61337,3.61507,6010000.0
2008-10-31 12:40:00,3.62022,3.62079,3.61565,3.61891,5640000.0
2008-10-31 12:41:00,3.61473,3.61841,3.60773,3.61652,6010000.0
2008-10-31 12:43:00,3.61407,3.62161,3.60857,3.60857,6390000.0
2008-10-31 12:44:00,3.61871,3.62053,3.60875,3.61254,7140000.0
2008-10-31 12:45:00,3.6175,3.61943,3.60999,3.61797,13530000.0
2008-10-31 12:46:00,3.6091,3.61919,3.6091,3.6173,15390000.0
2008-10-31 12:47:00,3.61102,3.62162,3.61102,3.62138,6770000.0
2008-10-31 12:48:00,3.62023,3.62236,3.61505,3.6159,9400000.0
2008-10-31 12:49:00,3.61805,3.61863,3.61253,3.61348,7880000.0
2008-10-31 12:50:00,3.61182,3.622,3.61182,3.6214,6000000.0
2008-10-31 12:51:00,3.61993,3.62073,3.61369,3.61369,3010000.0
2008-10-31 12:52:00,3.61733,3.61828,3.60519,3.61828,5260000.0
2008-10-31 12:53:00,3.62267,3.62267,3.61707,3.61707,5250000.0
2008-10-31 12:54:00,3.62219,3.62303,3.61528,3.61528,7130000.0
2008-10-31 12:55:00,3.62283,3.62566,3.616,3.62351,8260000.0
2008-10-31 12:56:00,3.61695,3.62864,3.61667,3.62071,7500000.0
2008-10-31 12:57:00,3.62483,3.62483,3.61587,3.62341,7880000.0
2008-10-31 12:58:00,3.62311,3.62347,3.61671,3.62292,4880000.0
2008-10-31 12:59:00,3.62521,3.62607,3.62081,3.62081,8250000.0
2008-10-31 13:00:00,3.61712,3.63064,3.61712,3.6217,13500000.0
2008-10-31 13:01:00,3.62117,3.62283,3.61283,3.62283,6000000.0
2008-10-31 13:02:00,3.62029,3.62312,3.61891,3.62125,6010000.0
2008-10-31 13:03:00,3.61623,3.62111,3.61602,3.61977,7130000.0
2008-10-31 13:04:00,3.62069,3.62302,3.61362,3.62236,4880000.0
2008-10-31 13:05:00,3.61975,3.61988,3.61509,3.61617,5630000.0
2008-10-31 13:06:00,3.61379,3.61632,3.60589,3.60589,5250000.0
2008-10-31 13:07:00,3.61016,3.6128,3.60397,3.60995,8630000.0
2008-10-31 13:08:00,3.60905,3.6143,3.60653,3.6143,6750000.0
2008-10-31 13:09:00,3.6147,3.6147,3.60867,3.60867,6380000.0
2008-10-31 13:10:00,3.61237,3.61395,3.61136,3.61395,5640000.0
2008-10-31 13:11:00,3.61167,3.61791,3.6096,3.6096,7500000.0
2008-10-31 13:12:00,3.61199,3.61504,3.60593,3.60897,8260000.0
2008-10-31 13:13:00,3.61188,3.61188,3.60135,3.60511,7500000.0
2008-10-31 13:14:00,3.6019,3.61437,3.6019,3.6103,4510000.0
2008-10-31 13:15:00,3.60812,3.6112,3.60492,3.60924,6760000.0
2008-10-31 13:16:00,3.61212,3.614,3.6074,3.61007,4890000.0
2008-10-31 13:17:00,3.60635,3.61191,3.60167,3.61041,7500000.0
2008-10-31 13:18:00,3.61176,3.61805,3.60608,3.61016,6000000.0
2008-10-31 13:19:00,3.61591,3.61591,3.60807,3.60814,3750000.0
2008-10-31 13:20:00,3.61665,3.61682,3.61127,3.61179,5250000.0
2008-10-31 13:21:00,3.61603,3.62026,3.61226,3.6124,7500000.0
2008-10-31 13:22:00,3.62127,3.62344,3.61526,3.61526,7510000.0
2008-10-31 13:23:00,3.61613,3.62116,3.61446,3.61475,6000000.0
2008-10-31 13:24:00,3.6139,3.61536,3.60455,3.61442,7880000.0
2008-10-31 13:25:00,3.61407,3.61717,3.60776,3.61608,6760000.0
2008-10-31 13:26:00,3.61614,3.61746,3.6096,3.60994,6750000.0
2008-10-31 13:27:00,3.61537,3.61537,3.60348,3.61349,7500000.0
2008-10-31 13:28:00,3.61552,3.61821,3.60529,3.61675,6380000.0
2008-10-31 13:29:00,3.61208,3.61765,3.60697,3.61235,4880000.0
2008-10-31 13:30:00,3.61263,3.61736,3.61263,3.61695,4510000.0
2008-10-31 13:31:00,3.60924,3.61676,3.60924,3.61346,6380000.0
2008-10-31 13:32:00,3.61498,3.61691,3.60983,3.61192,6380000.0
2008-10-31 13:33:00,3.61696,3.61696,3.60713,3.61378,6750000.0
2008-10-31 13:34:00,3.60903,3.61422,3.60321,3.61288,10880000.0
2008-10-31 13:35:00,3.61541,3.61653,3.60724,3.60945,7880000.0
2008-10-31 13:37:00,3.61216,3.61618,3.60929,3.60929,6000000.0
2008-10-31 13:38:00,3.61626,3.61635,3.60892,3.61086,8250000.0
2008-10-31 13:39:00,3.61703,3.61732,3.60964,3.61549,7130000.0
2008-10-31 13:40:00,3.61,3.62151,3.61,3.62007,8250000.0
2008-10-31 13:42:00,3.61887,3.621,3.61206,3.6139,7500000.0
2008-10-31 13:45:00,3.61528,3.62205,3.61163,3.61664,12760000.0
2008-10-31 13:46:00,3.61373,3.61808,3.61373,3.61468,3750000.0
2008-10-31 13:47:00,3.61727,3.6194,3.60825,3.61459,6380000.0
2008-10-31 13:48:00,3.61164,3.62179,3.61164,3.62175,5250000.0
2008-10-31 13:49:00,3.62052,3.62302,3.61483,3.61483,6380000.0
2008-10-31 13:50:00,3.61828,3.62138,3.61481,3.61792,9760000.0
2008-10-31 13:51:00,3.62048,3.62302,3.61317,3.62301,9380000.0
2008-10-31 13:52:00,3.6219,3.62473,3.618,3.62198,6390000.0
2008-10-31 13:53:00,3.62164,3.62164,3.61674,3.61926,8260000.0
2008-10-31 13:54:00,3.61794,3.6231,3.61588,3.62112,10130000.0
2008-10-31 13:55:00,3.61765,3.62299,3.61765,3.62032,6760000.0
2008-10-31 13:56:00,3.61364,3.62179,3.613,3.61744,7880000.0
2008-10-31 13:58:00,3.61337,3.6178,3.61317,3.6178,4880000.0
2008-10-31 13:59:00,3.61333,3.61922,3.60972,3.61866,6750000.0
2008-10-31 14:00:00,3.61393,3.61692,3.60699,3.60699,2250000.0
2008-10-31 14:01:00,3.61591,3.61591,3.60739,3.61411,5250000.0
2008-10-31 14:02:00,3.61353,3.6148,3.61163,3.61319,5630000.0
2008-10-31 14:03:00,3.61228,3.61424,3.60902,3.6124,7510000.0
2008-10-31 14:04:00,3.60921,3.61253,3.60376,3.60559,11630000.0
2008-10-31 14:05:00,3.60221,3.6035,3.58736,3.58736,4880000.0
2008-10-31 14:06:00,3.5863,3.59554,3.58551,3.59253,16140000.0
2008-10-31 14:07:00,3.58863,3.59722,3.58519,3.5864,6750000.0
2008-10-31 14:08:00,3.59782,3.59848,3.5923,3.59346,6380000.0
2008-10-31 14:09:00,3.59347,3.60128,3.59064,3.59731,6000000.0
2008-10-31 14:10:00,3.59569,3.59829,3.59156,3.59428,5630000.0
2008-10-31 14:11:00,3.59343,3.59593,3.58444,3.58921,6390000.0
2008-10-31 14:12:00,3.59514,3.59537,3.58695,3.59193,5260000.0
2008-10-31 14:13:00,3.59424,3.60325,3.5932,3.60103,6000000.0
2008-10-31 14:14:00,3.59544,3.60059,3.59452,3.59592,5630000.0
2008-10-31 14:15:00,3.59679,3.59946,3.59367,3.59367,4130000.0
2008-10-31 14:16:00,3.60004,3.60181,3.59489,3.59671,5630000.0
2008-10-31 14:17:00,3.60052,3.60622,3.59445,3.60043,7890000.0
2008-10-31 14:18:00,3.60066,3.60577,3.59423,3.60374,6000000.0
2008-10-31 14:19:00,3.60282,3.60793,3.59868,3.60738,7500000.0
2008-10-31 14:20:00,3.60862,3.60886,3.60305,3.60593,5630000.0
2008-10-31 14:21:00,3.61021,3.61028,3.60311,3.60311,6010000.0
2008-10-31 14:22:00,3.60376,3.60925,3.60199,3.60199,7510000.0
2008-10-31 14:23:00,3.60981,3.60981,3.60003,3.60003,4880000.0
2008-10-31 14:24:00,3.60366,3.61119,3.60086,3.60981,5260000.0
2008-10-31 14:25:00,3.60541,3.60964,3.59773,3.59773,9760000.0
2008-10-31 14:26:00,3.60347,3.6099,3.59974,3.60945,7880000.0
2008-10-31 14:27:00,3.60668,3.60919,3.59497,3.60632,9390000.0
2008-10-31 14:28:00,3.60511,3.61118,3.60486,3.60537,6010000.0
2008-10-31 14:29:00,3.60783,3.61073,3.60499,3.60499,5250000.0
2008-10-31 14:30:00,3.6046,3.60999,3.59908,3.59908,10500000.0
2008-10-31 14:31:00,3.60888,3.61403,3.60767,3.61403,5250000.0
2008-10-31 14:32:00,3.60398,3.61443,3.60384,3.61391,7510000.0
2008-10-31 14:33:00,3.61483,3.61483,3.60827,3.60827,4880000.0
2008-10-31 14:34:00,3.61341,3.61343,3.60742,3.61139,11630000.0
2008-10-31 14:35:00,3.60457,3.6108,3.59974,3.60899,6000000.0
2008-10-31 14:36:00,3.60906,3.61097,3.60044,3.60903,4880000.0
2008-10-31 14:37:00,3.60551,3.61075,3.60551,3.61075,7500000.0
2008-10-31 14:38:00,3.61076,3.61076,3.6031,3.60908,4880000.0
2008-10-31 14:39:00,3.6059,3.61419,3.6015,3.60313,9010000.0
2008-10-31 14:40:00,3.60695,3.60695,3.59623,3.60631,7140000.0
2008-10-31 14:41:00,3.6045,3.6124,3.60106,3.61017,8260000.0
2008-10-31 14:42:00,3.6082,3.61268,3.60478,3.61268,5630000.0
2008-10-31 14:43:00,3.60376,3.61382,3.60376,3.61382,6380000.0
2008-10-31 14:44:00,3.61411,3.61608,3.6095,3.61608,7130000.0
2008-10-31 14:45:00,3.61645,3.62053,3.61459,3.61888,9760000.0
2008-10-31 14:46:00,3.61252,3.61777,3.60933,3.61711,7130000.0
2008-10-31 14:47:00,3.61427,3.61676,3.60748,3.6075,5250000.0
2008-10-31 14:48:00,3.61562,3.61581,3.60657,3.60657,6000000.0
2008-10-31 14:49:00,3.60242,3.61635,3.60242,3.61635,5630000.0
2008-10-31 14:50:00,3.61566,3.61683,3.60867,3.60867,6380000.0
2008-10-31 14:51:00,3.61519,3.61722,3.60737,3.61693,4880000.0
2008-10-31 14:52:00,3.60576,3.61637,3.60576,3.60975,7510000.0
2008-10-31 14:53:00,3.61059,3.613,3.60061,3.60438,7130000.0
2008-10-31 14:54:00,3.60685,3.61275,3.60333,3.61199,13880000.0
2008-10-31 14:55:00,3.61305,3.61518,3.60524,3.61214,12020000.0
2008-10-31 14:56:00,3.60471,3.61223,3.60324,3.60793,7880000.0
2008-10-31 14:57:00,3.6033,3.60901,3.60047,3.60711,12390000.0
2008-10-31 14:58:00,3.60769,3.61097,3.60061,3.60564,14250000.0
2008-10-31 14:59:00,3.60608,3.60966,3.60232,3.60883,5630000.0
2008-10-31 15:00:00,3.61091,3.61091,3.59979,3.61038,11650000.0
2008-10-31 15:01:00,3.61181,3.61318,3.60135,3.61318,10130000.0
2008-10-31 15:02:00,3.61077,3.61284,3.60185,3.61284,5260000.0
2008-10-31 15:03:00,3.60372,3.60867,3.59767,3.60327,6760000.0
2008-10-31 15:04:00,3.60286,3.60286,3.59834,3.60147,4880000.0
2008-10-31 15:05:00,3.60044,3.60435,3.59981,3.60074,6000000.0
2008-10-31 15:06:00,3.60357,3.60903,3.60106,3.60509,6770000.0
2008-10-31 15:07:00,3.60263,3.60302,3.59373,3.59373,7890000.0
2008-10-31 15:08:00,3.59507,3.60113,3.59507,3.59535,6380000.0
2008-10-31 15:09:00,3.59742,3.59792,3.58698,3.59282,7880000.0
2008-10-31 15:10:00,3.59617,3.59617,3.58471,3.58471,4510000.0
2008-10-31 15:11:00,3.59309,3.59309,3.58185,3.58904,7880000.0
2008-10-31 15:12:00,3.59066,3.59292,3.58374,3.58374,6380000.0
2008-10-31 15:13:00,3.58745,3.59705,3.58745,3.59333,6760000.0
2008-10-31 15:14:00,3.59212,3.59605,3.5905,3.59319,4880000.0
2008-10-31 15:15:00,3.58626,3.59583,3.58521,3.59583,9000000.0
2008-10-31 15:16:00,3.59467,3.59467,3.58479,3.59216,8640000.0
2008-10-31 15:17:00,3.59318,3.60083,3.59318,3.5956,5260000.0
2008-10-31 15:18:00,3.59923,3.60249,3.59864,3.60059,6380000.0
2008-10-31 15:19:00,3.59862,3.6,3.59574,3.59801,6010000.0
2008-10-31 15:20:00,3.59581,3.59945,3.59417,3.5982,5270000.0
2008-10-31 15:23:00,3.59683,3.59894,3.58934,3.59721,7880000.0
2008-10-31 15:24:00,3.59697,3.60299,3.58999,3.60036,5630000.0
2008-10-31 15:25:00,3.60445,3.60458,3.59731,3.60228,5630000.0
2008-10-31 15:26:00,3.60345,3.60444,3.59503,3.60444,8630000.0
2008-10-31 15:27:00,3.59825,3.60446,3.59825,3.60287,7510000.0
2008-10-31 15:28:00,3.60752,3.60752,3.59734,3.60078,8250000.0
2008-10-31 15:29:00,3.60349,3.60678,3.59773,3.6046,12000000.0
2008-10-31 15:30:00,3.60362,3.60362,3.59629,3.59769,7500000.0
2008-10-31 15:32:00,3.60131,3.60131,3.59619,3.59619,4880000.0
2008-10-31 15:33:00,3.60245,3.60245,3.59342,3.60228,6000000.0
2008-10-31 15:34:00,3.60221,3.60309,3.59763,3.59824,4880000.0
2008-10-31 15:35:00,3.60261,3.60284,3.59635,3.60121,6000000.0
2008-10-31 15:36:00,3.60168,3.60255,3.59695,3.59705,5250000.0
2008-10-31 15:37:00,3.59369,3.60168,3.5907,3.59151,5260000.0
2008-10-31 15:38:00,3.59063,3.59763,3.59063,3.59478,6010000.0
2008-10-31 15:39:00,3.59067,3.59561,3.58885,3.59452,7130000.0
2008-10-31 15:40:00,3.59296,3.59589,3.58919,3.59461,5260000.0
2008-10-31 15:41:00,3.59485,3.59577,3.58932,3.59189,13880000.0
2008-10-31 15:42:00,3.59502,3.59811,3.58715,3.59144,10880000.0
2008-10-31 15:43:00,3.59499,3.59685,3.5908,3.59598,5260000.0
2008-10-31 15:44:00,3.60128,3.60128,3.58948,3.59675,13520000.0
2008-10-31 15:45:00,3.58796,3.59944,3.58633,3.59944,12010000.0
2008-10-31 15:46:00,3.5976,3.59905,3.59224,3.59398,8250000.0
2008-10-31 15:47:00,3.59695,3.60078,3.58698,3.58933,6380000.0
2008-10-31 15:48:00,3.58915,3.60255,3.58915,3.60154,4510000.0
2008-10-31 15:49:00,3.6002,3.6002,3.58968,3.59664,12770000.0
2008-10-31 15:50:00,3.59816,3.59816,3.58852,3.5951,4880000.0
2008-10-31 15:51:00,3.59029,3.5978,3.59029,3.59447,6760000.0
2008-10-31 15:52:00,3.59789,3.59966,3.59431,3.59925,4890000.0
2008-10-31 15:54:00,3.59695,3.59842,3.58728,3.58728,4510000.0
2008-10-31 15:55:00,3.59574,3.59833,3.58759,3.59743,6380000.0
2008-10-31 15:57:00,3.59855,3.59871,3.5931,3.59726,4890000.0
2008-10-31 15:58:00,3.58786,3.59725,3.58728,3.59273,7500000.0
2008-10-31 15:59:00,3.59402,3.59781,3.58903,3.58903,7500000.0
2008-10-31 16:00:00,3.59867,3.59907,3.59247,3.59799,8260000.0
2008-10-31 16:01:00,3.58993,3.60083,3.58867,3.59736,10510000.0
2008-10-31 16:02:00,3.59974,3.60158,3.59269,3.59588,12380000.0
2008-10-31 16:03:00,3.59713,3.59976,3.59386,3.59587,6380000.0
2008-10-31 16:04:00,3.59571,3.59571,3.59272,3.59482,3750000.0
2008-10-31 16:05:00,3.59486,3.59487,3.58986,3.59487,5250000.0
2008-10-31 16:06:00,3.59604,3.59688,3.58786,3.59098,5630000.0
2008-10-31 16:07:00,3.59223,3.59843,3.59223,3.59587,6380000.0
2008-10-31 16:08:00,3.58762,3.59279,3.58629,3.59279,5250000.0
2008-10-31 16:09:00,3.5905,3.59459,3.58297,3.59315,6390000.0
2008-10-31 16:10:00,3.58969,3.59596,3.58915,3.5924,9380000.0
2008-10-31 16:11:00,3.59399,3.59461,3.58502,3.59175,10880000.0
2008-10-31 16:12:00,3.58313,3.59293,3.58313,3.59293,4880000.0
2008-10-31 16:13:00,3.59141,3.59233,3.58443,3.58772,7880000.0
2008-10-31 16:14:00,3.5903,3.5909,3.57927,3.58147,5630000.0
2008-10-31 16:15:00,3.58819,3.58819,3.57387,3.58377,9380000.0
2008-10-31 16:16:00,3.5798,3.58885,3.5798,3.587,6760000.0
2008-10-31 16:17:00,3.58814,3.58851,3.58229,3.58316,5630000.0
2008-10-31 16:18:00,3.58418,3.58697,3.58411,3.58481,5250000.0
2008-10-31 16:19:00,3.58061,3.58696,3.57508,3.58369,7880000.0
2008-10-31 16:20:00,3.58315,3.58689,3.57738,3.58611,7500000.0
2008-10-31 16:21:00,3.58668,3.5893,3.58432,3.58499,6380000.0
2008-10-31 16:22:00,3.58142,3.58987,3.58048,3.58822,6000000.0
2008-10-31 16:23:00,3.58676,3.59005,3.57716,3.58674,6010000.0
2008-10-31 16:24:00,3.58027,3.5872,3.57659,3.582,19890000.0
2008-10-31 16:25:00,3.57796,3.58653,3.57589,3.58147,7510000.0
2008-10-31 16:26:00,3.58691,3.5873,3.58273,3.58723,6010000.0
2008-10-31 16:27:00,3.58135,3.58717,3.57672,3.58312,19520000.0
2008-10-31 16:28:00,3.57958,3.58831,3.57958,3.58689,5250000.0
2008-10-31 16:29:00,3.58923,3.58923,3.58076,3.58858,7130000.0
2008-10-31 16:30:00,3.58956,3.58956,3.57748,3.57748,12000000.0
2008-10-31 16:31:00,3.57537,3.58537,3.57464,3.57895,8250000.0
2008-10-31 16:32:00,3.58127,3.58358,3.5682,3.5732,7880000.0
2008-10-31 16:33:00,3.57587,3.57597,3.57037,3.57043,4880000.0
2008-10-31 16:34:00,3.57291,3.57542,3.57039,3.57248,9750000.0
2008-10-31 16:35:00,3.56922,3.57402,3.56916,3.5735,5250000.0
2008-10-31 16:36:00,3.57473,3.57473,3.56528,3.56528,4510000.0
2008-10-31 16:37:00,3.56585,3.57361,3.56585,3.57214,7500000.0
2008-10-31 16:38:00,3.57627,3.57908,3.5742,3.5742,5250000.0
2008-10-31 16:39:00,3.56706,3.57727,3.56706,3.57663,6010000.0
2008-10-31 16:40:00,3.57753,3.57812,3.56864,3.57719,5260000.0
2008-10-31 16:41:00,3.57632,3.57685,3.568,3.57523,4880000.0
2008-10-31 16:42:00,3.57084,3.57517,3.56736,3.57366,6760000.0
2008-10-31 16:43:00,3.57445,3.57978,3.56675,3.56675,8250000.0
2008-10-31 16:45:00,3.57938,3.58011,3.56893,3.5757,12400000.0
2008-10-31 16:47:00,3.57501,3.57891,3.5747,3.57601,8640000.0
2008-10-31 16:48:00,3.57753,3.57759,3.57247,3.5733,4880000.0
2008-10-31 16:49:00,3.57352,3.57767,3.56652,3.57069,6380000.0
2008-10-31 16:50:00,3.57602,3.57602,3.57071,3.57071,6760000.0
2008-10-31 16:51:00,3.57546,3.57612,3.57053,3.57539,6770000.0
2008-10-31 16:52:00,3.576,3.57869,3.57227,3.57604,7130000.0
2008-10-31 16:54:00,3.57346,3.57591,3.56811,3.57494,7880000.0
2008-10-31 16:55:00,3.57339,3.57543,3.56975,3.57422,7500000.0
2008-10-31 16:56:00,3.57313,3.58024,3.57313,3.57381,6390000.0
2008-10-31 16:57:00,3.57628,3.57628,3.56733,3.56733,4500000.0
2008-10-31 16:58:00,3.57119,3.57612,3.57119,3.57533,8250000.0
2008-10-31 16:59:00,3.57499,3.57504,3.56285,3.57504,10890000.0
2008-10-31 17:00:00,3.57432,3.57602,3.56199,3.56508,11270000.0
2008-10-31 17:01:00,3.57226,3.5739,3.5607,3.56572,15020000.0
2008-10-31 17:02:00,3.57204,3.57373,3.56764,3.5719,6380000.0
2008-10-31 17:03:00,3.5706,3.5741,3.57019,3.57379,3000000.0
2008-10-31 17:04:00,3.57062,3.57355,3.5656,3.57058,8250000.0
2008-10-31 17:05:00,3.57149,3.57166,3.56292,3.56724,6380000.0
2008-10-31 17:06:00,3.57164,3.5726,3.56128,3.56859,12000000.0
2008-10-31 17:07:00,3.57422,3.5752,3.56856,3.57214,4890000.0
2008-10-31 17:08:00,3.57202,3.57393,3.56633,3.56633,6750000.0
2008-10-31 17:09:00,3.56906,3.57075,3.56022,3.56567,6750000.0
2008-10-31 17:10:00,3.56585,3.56789,3.55961,3.56204,6380000.0
2008-10-31 17:11:00,3.56543,3.56648,3.55213,3.55213,8250000.0
2008-10-31 17:12:00,3.56085,3.56174,3.5572,3.55954,6000000.0
2008-10-31 17:13:00,3.55996,3.56274,3.55335,3.5617,7880000.0
2008-10-31 17:14:00,3.55999,3.56426,3.55334,3.56325,6380000.0
2008-10-31 17:15:00,3.56337,3.56337,3.55659,3.56119,3750000.0
2008-10-31 17:16:00,3.55421,3.5565,3.54762,3.54762,4880000.0
2008-10-31 17:17:00,3.54714,3.55339,3.54636,3.54636,5260000.0
2008-10-31 17:18:00,3.54868,3.55422,3.54691,3.54778,7500000.0
2008-10-31 17:19:00,3.54945,3.55427,3.54262,3.54525,12760000.0
2008-10-31 17:20:00,3.55467,3.55855,3.54792,3.55855,4880000.0
2008-10-31 17:21:00,3.55937,3.55937,3.55191,3.55545,8250000.0
2008-10-31 17:22:00,3.5509,3.55436,3.5484,3.55436,6380000.0
2008-10-31 17:23:00,3.55055,3.55336,3.54753,3.54964,5250000.0
2008-10-31 17:24:00,3.5521,3.55392,3.54684,3.55228,6000000.0
2008-10-31 17:25:00,3.55203,3.55267,3.54766,3.55163,6380000.0
2008-10-31 17:26:00,3.54947,3.54947,3.5398,3.5398,7500000.0
2008-10-31 17:27:00,3.54544,3.5537,3.5446,3.54665,6390000.0
2008-10-31 17:28:00,3.55208,3.55415,3.54147,3.55235,7880000.0
2008-10-31 17:29:00,3.54758,3.55194,3.54662,3.55194,5250000.0
2008-10-31 17:30:00,3.55369,3.55751,3.54584,3.55073,8250000.0
2008-10-31 17:31:00,3.55198,3.5562,3.54758,3.55284,6000000.0
2008-10-31 17:32:00,3.55328,3.55487,3.5511,3.55487,5250000.0
2008-10-31 17:33:00,3.55091,3.55693,3.54697,3.55494,6750000.0
2008-10-31 17:34:00,3.55458,3.55692,3.547,3.55112,7880000.0
2008-10-31 17:35:00,3.54991,3.55511,3.54913,3.55371,8250000.0
2008-10-31 17:36:00,3.55421,3.55421,3.54733,3.54733,7130000.0
2008-10-31 17:37:00,3.55183,3.55183,3.54219,3.54981,7880000.0
2008-10-31 17:38:00,3.55019,3.5525,3.54526,3.54745,6000000.0
2008-10-31 17:39:00,3.5466,3.55166,3.5409,3.55166,7140000.0
2008-10-31 17:40:00,3.54873,3.55075,3.53946,3.53946,5250000.0
2008-10-31 17:41:00,3.54831,3.55205,3.54161,3.54954,6750000.0
2008-10-31 17:42:00,3.54487,3.55183,3.54234,3.54816,8250000.0
2008-10-31 17:43:00,3.5488,3.54943,3.54019,3.54937,7140000.0
2008-10-31 17:44:00,3.54741,3.54845,3.53783,3.54845,12750000.0
2008-10-31 17:45:00,3.54578,3.5489,3.542,3.54665,9750000.0
2008-10-31 17:46:00,3.54346,3.54978,3.53975,3.53975,13520000.0
2008-10-31 17:47:00,3.54866,3.5493,3.54007,3.54007,5260000.0
2008-10-31 17:48:00,3.54301,3.54301,3.5245,3.53696,6000000.0
2008-10-31 17:49:00,3.54022,3.54026,3.53364,3.53383,5250000.0
2008-10-31 17:50:00,3.53144,3.53457,3.52425,3.52425,5250000.0
2008-10-31 17:51:00,3.53639,3.53639,3.52567,3.52977,5250000.0
2008-10-31 17:52:00,3.52452,3.53415,3.52452,3.53337,4880000.0
2008-10-31 17:53:00,3.53625,3.53819,3.52702,3.53318,6760000.0
2008-10-31 17:54:00,3.53897,3.54,3.52924,3.53773,5640000.0
2008-10-31 17:55:00,3.52832,3.53657,3.52832,3.53294,5630000.0
2008-10-31 17:56:00,3.53602,3.53659,3.53165,3.53485,6000000.0
2008-10-31 17:57:00,3.53306,3.53507,3.52993,3.53258,5630000.0
2008-10-31 17:58:00,3.53321,3.53321,3.52091,3.52431,4880000.0
2008-10-31 17:59:00,3.5217,3.5217,3.51144,3.51421,5250000.0
2008-10-31 18:00:00,3.51335,3.51448,3.50778,3.51407,7130000.0
2008-10-31 18:01:00,3.51515,3.51632,3.50755,3.50755,6380000.0
2008-10-31 18:02:00,3.51533,3.52591,3.51533,3.52066,7880000.0
2008-10-31 18:03:00,3.52008,3.52549,3.51592,3.52512,9000000.0
2008-10-31 18:04:00,3.52294,3.52294,3.51107,3.51229,5630000.0
2008-10-31 18:05:00,3.52224,3.52618,3.51275,3.52192,8630000.0
2008-10-31 18:06:00,3.52295,3.52347,3.50847,3.50847,7130000.0
2008-10-31 18:07:00,3.51756,3.52077,3.51532,3.51569,8630000.0
2008-10-31 18:08:00,3.51858,3.5186,3.51345,3.51345,6000000.0
2008-10-31 18:09:00,3.5146,3.5206,3.5146,3.51822,4880000.0
2008-10-31 18:10:00,3.5117,3.51635,3.50927,3.51348,6010000.0
2008-10-31 18:11:00,3.50321,3.51445,3.50321,3.51052,6750000.0
2008-10-31 18:12:00,3.51304,3.51804,3.50603,3.51548,7880000.0
2008-10-31 18:13:00,3.51221,3.51807,3.50808,3.51403,8250000.0
2008-10-31 18:14:00,3.5127,3.51307,3.50507,3.50507,5630000.0
2008-10-31 18:15:00,3.51852,3.51932,3.51007,3.5185,9380000.0
2008-10-31 18:16:00,3.52042,3.52042,3.5089,3.51812,7500000.0
2008-10-31 18:17:00,3.51396,3.52336,3.51345,3.52029,20640000.0
2008-10-31 18:18:00,3.52287,3.52592,3.51542,3.51844,8630000.0
2008-10-31 18:20:00,3.52406,3.52406,3.51822,3.52225,5260000.0
2008-10-31 18:21:00,3.51688,3.51861,3.51368,3.51368,5250000.0
2008-10-31 18:22:00,3.51593,3.51925,3.51022,3.51906,7500000.0
2008-10-31 18:23:00,3.52038,3.52038,3.51362,3.51362,5260000.0
2008-10-31 18:24:00,3.52,3.52,3.51516,3.51892,4880000.0
2008-10-31 18:25:00,3.51895,3.51991,3.51379,3.51641,4880000.0
2008-10-31 18:26:00,3.52039,3.52112,3.51522,3.51522,6750000.0
2008-10-31 18:27:00,3.52156,3.52509,3.51975,3.52489,8250000.0
2008-10-31 18:28:00,3.52203,3.52458,3.51852,3.5227,5250000.0
2008-10-31 18:29:00,3.52224,3.52293,3.51568,3.51709,10880000.0
2008-10-31 18:30:00,3.5188,3.52295,3.51688,3.52065,4880000.0
2008-10-31 18:31:00,3.5232,3.52613,3.51657,3.52401,6750000.0
2008-10-31 18:32:00,3.52264,3.52744,3.51739,3.52135,6000000.0
2008-10-31 18:33:00,3.52272,3.52776,3.5204,3.52606,4880000.0
2008-10-31 18:34:00,3.52,3.52576,3.52,3.52132,4890000.0
2008-10-31 18:35:00,3.51706,3.52677,3.51706,3.52089,8250000.0
2008-10-31 18:36:00,3.52687,3.52738,3.52304,3.52511,6750000.0
2008-10-31 18:37:00,3.52038,3.52601,3.52038,3.52514,5250000.0
2008-10-31 18:38:00,3.52071,3.52406,3.51455,3.52163,6000000.0
2008-10-31 18:39:00,3.52143,3.52143,3.52143,3.52143,750000.0
2008-10-31 18:40:00,3.5159,3.52128,3.51581,3.51605,7880000.0
2008-10-31 18:41:00,3.5166,3.52295,3.5166,3.52152,3000000.0
2008-10-31 18:42:00,3.52256,3.52256,3.51529,3.51529,7130000.0
2008-10-31 18:43:00,3.52005,3.5212,3.51502,3.51779,8250000.0
2008-10-31 18:44:00,3.51971,3.52077,3.51074,3.52033,5260000.0
2008-10-31 18:45:00,3.5218,3.52181,3.51684,3.5189,5630000.0
2008-10-31 18:47:00,3.51937,3.51993,3.51295,3.51295,5250000.0
2008-10-31 18:48:00,3.51377,3.51868,3.51322,3.51709,6000000.0
2008-10-31 18:49:00,3.51817,3.52032,3.51092,3.51627,5250000.0
2008-10-31 18:50:00,3.51411,3.51411,3.49959,3.49959,6000000.0
2008-10-31 18:51:00,3.50719,3.51639,3.5067,3.51492,4500000.0
2008-10-31 18:52:00,3.51632,3.51713,3.50228,3.50228,7500000.0
2008-10-31 18:53:00,3.50456,3.51687,3.50456,3.51008,6750000.0
2008-10-31 18:55:00,3.50884,3.51098,3.50516,3.50613,7130000.0
2008-10-31 18:56:00,3.51084,3.51084,3.50889,3.50889,4880000.0
2008-10-31 18:57:00,3.50758,3.50758,3.50047,3.50047,4880000.0
2008-10-31 18:58:00,3.50512,3.50512,3.49536,3.49982,5250000.0
2008-10-31 18:59:00,3.50109,3.50378,3.49318,3.50344,11270000.0
2008-10-31 19:00:00,3.5013,3.50377,3.49117,3.49117,2250000.0
2008-10-31 19:01:00,3.49906,3.50163,3.49166,3.49166,7510000.0
2008-10-31 19:02:00,3.5,3.50148,3.49159,3.49662,3380000.0
2008-10-31 19:03:00,3.49812,3.50075,3.49123,3.49989,9760000.0
2008-10-31 19:04:00,3.49778,3.50424,3.49778,3.50234,5640000.0
2008-10-31 19:05:00,3.50417,3.50521,3.49437,3.50032,7130000.0
2008-10-31 19:06:00,3.50484,3.50562,3.4935,3.49798,7140000.0
2008-10-31 19:07:00,3.50012,3.50012,3.49039,3.49039,9390000.0
2008-10-31 19:08:00,3.49747,3.49747,3.49537,3.49537,1500000.0
2008-10-31 19:10:00,3.50096,3.50096,3.48968,3.49559,6750000.0
2008-10-31 19:12:00,3.49632,3.49878,3.49632,3.49878,1500000.0
2008-10-31 19:13:00,3.49716,3.49974,3.49009,3.49609,5250000.0
2008-10-31 19:15:00,3.49884,3.50066,3.49102,3.49881,10880000.0
2008-10-31 19:16:00,3.49768,3.49905,3.49194,3.49905,5260000.0
2008-10-31 19:17:00,3.49649,3.49791,3.48919,3.49557,7500000.0
2008-10-31 19:18:00,3.49696,3.49696,3.49015,3.49315,3760000.0
2008-10-31 19:19:00,3.49759,3.49759,3.48797,3.49664,2250000.0
2008-10-31 19:20:00,3.49195,3.49839,3.48921,3.49266,4880000.0
2008-10-31 19:21:00,3.49565,3.49727,3.49026,3.49204,4130000.0
2008-10-31 19:22:00,3.49276,3.49665,3.48917,3.49665,12000000.0
2008-10-31 19:23:00,3.49299,3.49917,3.49263,3.49728,9390000.0
2008-10-31 19:24:00,3.49045,3.4952,3.48277,3.4952,4880000.0
2008-10-31 19:25:00,3.48933,3.49875,3.48768,3.49647,12750000.0
2008-10-31 19:26:00,3.49723,3.50066,3.49143,3.49299,3380000.0
2008-10-31 19:27:00,3.49388,3.49898,3.49388,3.49621,6750000.0
2008-10-31 19:30:00,3.49638,3.49741,3.49638,3.49741,1500000.0
2008-10-31 19:31:00,3.50099,3.50349,3.49725,3.49725,9380000.0
2008-10-31 19:32:00,3.50512,3.50512,3.49467,3.50318,6000000.0
2008-10-31 19:35:00,3.50348,3.50348,3.49594,3.49899,5250000.0
2008-10-31 19:37:00,3.50381,3.50381,3.4938,3.50338,5250000.0
2008-10-31 19:38:00,3.50201,3.5042,3.49843,3.50186,4880000.0
2008-10-31 19:39:00,3.50712,3.50712,3.49894,3.49894,7500000.0
2008-10-31 19:40:00,3.5016,3.50825,3.50117,3.5061,6390000.0
2008-10-31 19:41:00,3.50289,3.50598,3.49503,3.50598,5260000.0
2008-10-31 19:42:00,3.50512,3.50557,3.49612,3.5055,5630000.0
2008-10-31 19:43:00,3.50664,3.50685,3.49997,3.50181,6750000.0
2008-10-31 19:44:00,3.49994,3.50781,3.49924,3.49924,12010000.0
2008-10-31 19:45:00,3.50379,3.51002,3.50062,3.50406,9380000.0
2008-10-31 19:46:00,3.50596,3.50843,3.49453,3.50526,7880000.0
2008-10-31 19:49:00,3.50517,3.50896,3.50517,3.50896,2250000.0
2008-10-31 19:50:00,3.51736,3.51736,3.50944,3.51378,4510000.0
2008-10-31 19:51:00,3.51001,3.51001,3.50349,3.50349,3750000.0
2008-10-31 19:52:00,3.5071,3.5072,3.50198,3.50198,3380000.0
2008-10-31 19:53:00,3.50678,3.50678,3.50285,3.50285,2250000.0
2008-10-31 19:54:00,3.50707,3.5077,3.49843,3.50588,5640000.0
2008-10-31 19:55:00,3.50108,3.50399,3.50108,3.50325,5250000.0
2008-10-31 19:56:00,3.50294,3.50294,3.49748,3.49774,7510000.0
2008-10-31 19:57:00,3.50383,3.50383,3.49131,3.49553,5640000.0
2008-10-31 19:58:00,3.50565,3.50565,3.4949,3.50488,5630000.0
2008-10-31 19:59:00,3.50297,3.50923,3.50211,3.50211,14650000.0
2008-10-31 20:00:00,3.50832,3.50832,3.50739,3.50739,1500000.0
2008-10-31 20:01:00,3.50485,3.50485,3.49777,3.50357,8260000.0
2008-10-31 20:02:00,3.50336,3.50339,3.49801,3.50244,6770000.0
2008-10-31 20:07:00,3.50512,3.50512,3.49235,3.4937,7130000.0
2008-10-31 20:10:00,3.50171,3.50171,3.50116,3.50116,1500000.0
2008-10-31 20:11:00,3.50549,3.50549,3.493,3.4955,7130000.0
2008-10-31 20:13:00,3.50456,3.50576,3.49646,3.50499,8260000.0
2008-10-31 20:14:00,3.50861,3.51061,3.49821,3.49821,8630000.0
2008-10-31 20:15:00,3.50516,3.50654,3.49796,3.50644,6750000.0
2008-10-31 20:16:00,3.49818,3.50891,3.49818,3.50088,4500000.0
2008-10-31 20:17:00,3.50479,3.50543,3.49954,3.50516,5250000.0
2008-10-31 20:20:00,3.50649,3.50649,3.49538,3.49657,6390000.0
2008-10-31 20:22:00,3.50549,3.50549,3.49298,3.49617,6760000.0
2008-10-31 20:25:00,3.50147,3.50492,3.5001,3.50215,7130000.0
2008-10-31 20:26:00,3.50723,3.50879,3.49654,3.49776,7500000.0
2008-10-31 20:27:00,3.50515,3.50675,3.49653,3.50231,11630000.0
2008-10-31 20:30:00,3.50907,3.50972,3.50422,3.50442,8250000.0
2008-10-31 20:32:00,3.50641,3.50641,3.49373,3.49464,7500000.0
2008-10-31 20:34:00,3.50332,3.50854,3.49974,3.50798,7500000.0
2008-10-31 20:35:00,3.49854,3.50889,3.49854,3.50567,5250000.0
2008-10-31 20:40:00,3.5064,3.5064,3.49345,3.4951,7500000.0
2008-10-31 20:42:00,3.5061,3.5061,3.49461,3.49569,7500000.0
2008-10-31 20:45:00,3.50498,3.50657,3.501,3.50573,4500000.0
2008-10-31 20:46:00,3.51105,3.51125,3.50023,3.50162,7130000.0
2008-10-31 20:47:00,3.50774,3.50889,3.49748,3.50413,12000000.0
2008-10-31 20:48:00,3.50438,3.51125,3.50438,3.51017,6000000.0
2008-10-31 20:49:00,3.51097,3.51097,3.50138,3.51054,7500000.0
2008-10-31 20:54:00,3.51316,3.51978,3.51065,3.51978,7130000.0
2008-10-31 20:55:00,3.52167,3.52167,3.50747,3.50747,7500000.0
2008-10-31 20:56:00,3.51344,3.5161,3.50606,3.51069,12000000.0
2008-10-31 20:57:00,3.50826,3.51687,3.50761,3.51581,6000000.0
2008-10-31 21:00:00,3.5101,3.51356,3.50472,3.50919,3380000.0
2008-10-31 21:01:00,3.51398,3.52107,3.50491,3.52107,5630000.0
2008-10-31 21:02:00,3.51526,3.51885,3.51496,3.51885,3010000.0
2008-10-31 21:03:00,3.51387,3.51699,3.5066,3.51393,4880000.0
2008-10-31 21:04:00,3.51462,3.51884,3.51071,3.51819,4890000.0
2008-10-31 21:05:00,3.51549,3.51899,3.51391,3.51801,5250000.0
2008-10-31 21:06:00,3.51934,3.51934,3.50934,3.51754,7140000.0
2008-10-31 21:07:00,3.51965,3.52063,3.51817,3.52063,3000000.0
2008-10-31 21:08:00,3.51142,3.51939,3.51142,3.51939,1500000.0
2008-10-31 21:09:00,3.51879,3.51879,3.51258,3.51613,3760000.0
2008-10-31 21:10:00,3.50985,3.5167,3.50774,3.51091,5260000.0
2008-10-31 21:15:00,3.51811,3.51811,3.50654,3.50752,7130000.0
2008-10-31 21:22:00,3.50947,3.51862,3.50947,3.51691,4130000.0
2008-10-31 21:23:00,3.51521,3.51566,3.50476,3.50629,4140000.0
2008-10-31 21:24:00,3.51186,3.51473,3.50304,3.51473,13140000.0
2008-10-31 21:26:00,3.51746,3.51746,3.50679,3.51214,8250000.0
2008-10-31 21:27:00,3.51655,3.51655,3.50505,3.50547,7500000.0
2008-10-31 21:28:00,3.51216,3.51445,3.50396,3.51032,11260000.0
2008-10-31 21:30:00,3.51725,3.51725,3.50551,3.50554,7130000.0
2008-10-31 21:35:00,3.51297,3.51831,3.51201,3.51201,3000000.0
2008-10-31 21:36:00,3.5156,3.5156,3.50311,3.50593,7130000.0
2008-10-31 21:38:00,3.51743,3.51743,3.50675,3.50754,7130000.0
2008-10-31 21:41:00,3.51486,3.51785,3.50708,3.5151,5630000.0
2008-10-31 21:42:00,3.51379,3.51653,3.50552,3.50714,9020000.0
2008-10-31 21:44:00,3.51156,3.51674,3.50951,3.51492,7140000.0
2008-10-31 21:45:00,3.51898,3.51988,3.51898,3.51988,2250000.0
2008-10-31 21:46:00,3.51531,3.51654,3.50388,3.51654,7520000.0
2008-10-31 21:47:00,3.51732,3.51799,3.51238,3.51769,3380000.0
2008-10-31 21:49:00,3.51628,3.51628,3.51035,3.51537,2250000.0
2008-10-31 21:50:00,3.51505,3.51525,3.50423,3.50562,7130000.0
2008-10-31 21:51:00,3.51495,3.51757,3.50612,3.51312,12000000.0
2008-10-31 21:52:00,3.51577,3.52295,3.51577,3.52064,5630000.0
2008-10-31 21:54:00,3.52489,3.52566,3.51979,3.52032,4500000.0
2008-10-31 21:55:00,3.52581,3.52647,3.51534,3.51635,6760000.0
2008-10-31 21:56:00,3.52407,3.52407,3.51018,3.51598,11630000.0
2008-10-31 21:58:00,3.52019,3.5209,3.51499,3.51531,4500000.0
2008-10-31 21:59:00,3.52061,3.52152,3.51211,3.51611,12770000.0
2008-10-31 22:00:00,3.52034,3.52175,3.51617,3.51617,4500000.0
2008-10-31 22:01:00,3.51382,3.52121,3.51382,3.52121,4880000.0
2008-10-31 22:02:00,3.51537,3.52376,3.51537,3.51883,3380000.0
2008-10-31 22:04:00,3.52146,3.52429,3.51046,3.51137,6760000.0
2008-10-31 22:06:00,3.51796,3.52396,3.51796,3.52204,3750000.0
2008-10-31 22:07:00,3.52711,3.52918,3.51802,3.52167,7130000.0
2008-10-31 22:08:00,3.528,3.53099,3.52022,3.52352,11630000.0
2008-10-31 22:09:00,3.52031,3.52952,3.52031,3.52807,6000000.0
2008-10-31 22:10:00,3.53044,3.53044,3.51682,3.52936,7500000.0
2008-10-31 22:11:00,3.53338,3.53338,3.52125,3.52125,6000000.0
2008-10-31 22:12:00,3.53309,3.53309,3.52512,3.52977,4510000.0
2008-10-31 22:15:00,3.53363,3.53363,3.52094,3.52285,7500000.0
2008-10-31 22:20:00,3.53292,3.53292,3.52903,3.52903,1500000.0
2008-10-31 22:21:00,3.53355,3.53375,3.52273,3.52412,6390000.0
2008-10-31 22:24:00,3.52443,3.52568,3.52019,3.52447,4880000.0
2008-10-31 22:25:00,3.52414,3.52414,3.51297,3.51488,7500000.0
2008-10-31 22:26:00,3.52105,3.5224,3.51218,3.51787,12000000.0
2008-10-31 22:27:00,3.51828,3.52665,3.51828,3.52354,6000000.0
2008-10-31 22:30:00,3.52445,3.52504,3.51829,3.52033,6750000.0
2008-10-31 22:31:00,3.51779,3.5242,3.51114,3.51379,10510000.0
2008-10-31 22:42:00,3.52594,3.52594,3.5132,3.5148,7130000.0
2008-10-31 22:45:00,3.52964,3.52985,3.51883,3.52022,7130000.0
2008-10-31 22:49:00,3.52199,3.52553,3.52097,3.52553,5630000.0
2008-10-31 22:50:00,3.52565,3.52565,3.51294,3.51489,7130000.0
2008-10-31 22:54:00,3.52386,3.52386,3.51137,3.51363,6760000.0
2008-10-31 22:57:00,3.52414,3.52414,3.51213,3.51375,7500000.0
2008-10-31 22:59:00,3.52344,3.52344,3.52344,3.52344,750000.0
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 06:30:00,3.53179,3.53192,3.52817,3.53049,5630000.0
2008-11-03 06:35:00,3.52978,3.53021,3.52037,3.52792,12020000.0
2008-11-03 06:38:00,3.5305,3.5305,3.51803,3.52578,9000000.0
2008-11-03 06:45:00,3.52497,3.52906,3.51962,3.52902,7500000.0
2008-11-03 06:53:00,3.52942,3.5304,3.52173,3.5304,4510000.0
2008-11-03 07:00:00,3.53097,3.53203,3.52222,3.52716,4890000.0
2008-11-03 07:08:00,3.52962,3.52962,3.51789,3.52447,9750000.0
2008-11-03 07:15:00,3.52662,3.52708,3.51772,3.52163,4510000.0
2008-11-03 07:24:00,3.52885,3.52942,3.51977,3.51977,5250000.0
2008-11-03 07:25:00,3.53022,3.53022,3.52057,3.52553,7500000.0
2008-11-03 07:28:00,3.52559,3.53109,3.52559,3.53021,4500000.0
2008-11-03 07:29:00,3.52662,3.53192,3.52642,3.53126,8250000.0
2008-11-03 07:36:00,3.52506,3.52926,3.52506,3.52805,4880000.0
2008-11-03 07:44:00,3.52667,3.53072,3.52132,3.52857,5250000.0
2008-11-03 07:45:00,3.51935,3.53011,3.51935,3.53011,8250000.0
2008-11-03 07:46:00,3.52996,3.53116,3.52162,3.52371,6380000.0
2008-11-03 07:47:00,3.52991,3.52991,3.52053,3.52843,4510000.0
2008-11-03 07:58:00,3.52655,3.53183,3.52492,3.52864,5260000.0
2008-11-03 08:00:00,3.52684,3.53241,3.52658,3.52718,13890000.0
2008-11-03 08:01:00,3.53026,3.53081,3.5219,3.53081,4510000.0
2008-11-03 08:02:00,3.52528,3.53062,3.52513,3.52829,6000000.0
2008-11-03 08:03:00,3.5241,3.53004,3.52326,3.53004,6010000.0
2008-11-03 08:14:00,3.5308,3.5308,3.52485,3.52485,3010000.0
2008-11-03 08:15:00,3.52643,3.53236,3.52545,3.52658,7500000.0
2008-11-03 08:24:00,3.52768,3.53033,3.5234,3.53033,5250000.0
2008-11-03 08:28:00,3.52742,3.5326,3.52657,3.53152,7880000.0
2008-11-03 08:30:00,3.53028,3.5316,3.52131,3.52131,4510000.0
2008-11-03 08:34:00,3.52741,3.53284,3.52154,3.53049,6750000.0
2008-11-03 08:36:00,3.52988,3.52988,3.52275,3.52547,6000000.0
2008-11-03 08:37:00,3.52538,3.53118,3.52538,3.52555,6750000.0
2008-11-03 08:44:00,3.52559,3.52951,3.52015,3.52787,5250000.0
2008-11-03 08:45:00,3.52755,3.53025,3.52429,3.53025,8250000.0
2008-11-03 08:46:00,3.52731,3.53298,3.52211,3.52873,5250000.0
2008-11-03 08:49:00,3.52652,3.5317,3.5212,3.53118,6750000.0
2008-11-03 08:52:00,3.5157,3.52395,3.51514,3.52032,7890000.0
2008-11-03 08:53:00,3.51591,3.52365,3.51173,3.52106,7500000.0
2008-11-03 08:54:00,3.51504,3.5194,3.50864,3.5194,6750000.0
2008-11-03 08:55:00,3.52793,3.53052,3.52442,3.52442,5630000.0
2008-11-03 08:56:00,3.52901,3.52901,3.51876,3.52362,8250000.0
2008-11-03 09:00:00,3.53181,3.53181,3.526,3.52987,9770000.0
2008-11-03 09:04:00,3.52508,3.53032,3.52508,3.52859,4510000.0
2008-11-03 09:06:00,3.52196,3.52196,3.50051,3.50051,6750000.0
2008-11-03 09:09:00,3.50445,3.51469,3.50445,3.51427,6000000.0
2008-11-03 09:10:00,3.51177,3.51765,3.50767,3.51469,5250000.0
2008-11-03 09:11:00,3.51309,3.51468,3.50922,3.50977,6000000.0
2008-11-03 09:12:00,3.50774,3.51688,3.50774,3.51332,5250000.0
2008-11-03 09:13:00,3.50734,3.50734,3.50109,3.5034,5250000.0
2008-11-03 09:14:00,3.50584,3.50616,3.50084,3.50548,5250000.0
2008-11-03 09:15:00,3.50837,3.50837,3.49816,3.50623,5630000.0
2008-11-03 09:16:00,3.50536,3.50763,3.50107,3.50657,8250000.0
2008-11-03 09:19:00,3.50403,3.50929,3.50192,3.50237,9390000.0
2008-11-03 09:21:00,3.50509,3.50652,3.49712,3.50509,5260000.0
2008-11-03 09:22:00,3.50552,3.50601,3.50077,3.50077,4880000.0
2008-11-03 09:23:00,3.50592,3.50833,3.50318,3.50833,6380000.0
2008-11-03 09:24:00,3.50253,3.50933,3.49808,3.49808,7510000.0
2008-11-03 09:25:00,3.50243,3.50749,3.5015,3.5015,6000000.0
2008-11-03 09:27:00,3.50003,3.5057,3.49542,3.50155,5630000.0
2008-11-03 09:28:00,3.50408,3.50724,3.49937,3.50572,6380000.0
2008-11-03 09:29:00,3.50436,3.50622,3.50009,3.50109,4880000.0
2008-11-03 09:30:00,3.50434,3.51614,3.50249,3.50888,10130000.0
2008-11-03 09:31:00,3.5061,3.50857,3.50096,3.5028,5250000.0
2008-11-03 09:33:00,3.50229,3.50818,3.50229,3.50585,6380000.0
2008-11-03 09:34:00,3.50367,3.50406,3.4972,3.4972,5250000.0
2008-11-03 09:35:00,3.49565,3.49565,3.48938,3.49344,5250000.0
2008-11-03 09:36:00,3.48978,3.49537,3.48801,3.49241,4880000.0
2008-11-03 09:37:00,3.48837,3.48861,3.47909,3.48609,7130000.0
2008-11-03 09:38:00,3.4849,3.48809,3.4849,3.48622,5250000.0
2008-11-03 09:39:00,3.48701,3.48833,3.48333,3.48833,6000000.0
2008-11-03 09:40:00,3.48301,3.48904,3.47871,3.48702,7880000.0
2008-11-03 09:41:00,3.48474,3.4915,3.48038,3.48755,8250000.0
2008-11-03 09:42:00,3.48645,3.49078,3.48013,3.48243,20260000.0
2008-11-03 09:43:00,3.48635,3.48788,3.47845,3.48703,7130000.0
2008-11-03 09:44:00,3.48778,3.49093,3.48287,3.49025,9000000.0
2008-11-03 09:45:00,3.48399,3.49281,3.48287,3.48592,6000000.0
2008-11-03 09:46:00,3.48741,3.49115,3.48124,3.48413,7140000.0
2008-11-03 09:47:00,3.48787,3.48787,3.47861,3.48422,7880000.0
2008-11-03 09:48:00,3.48375,3.48845,3.47776,3.47776,6380000.0
2008-11-03 09:49:00,3.48753,3.48753,3.48061,3.4807,5640000.0
2008-11-03 09:50:00,3.48279,3.48279,3.47657,3.47657,5250000.0
2008-11-03 09:51:00,3.47467,3.48593,3.47467,3.48423,6010000.0
2008-11-03 09:52:00,3.48217,3.48552,3.47955,3.48052,9000000.0
2008-11-03 09:53:00,3.47608,3.48536,3.47563,3.4852,7500000.0
2008-11-03 09:54:00,3.48526,3.48704,3.47518,3.48687,8630000.0
2008-11-03 09:55:00,3.47701,3.48832,3.47701,3.48766,6000000.0
2008-11-03 09:56:00,3.48853,3.48853,3.48201,3.48766,9000000.0
2008-11-03 09:57:00,3.4876,3.48958,3.47847,3.48642,7510000.0
2008-11-03 09:58:00,3.47986,3.49113,3.47986,3.49113,4900000.0
2008-11-03 09:59:00,3.49033,3.49033,3.48475,3.48967,7130000.0
2008-11-03 10:00:00,3.49003,3.49102,3.48521,3.49102,4880000.0
2008-11-03 10:01:00,3.49602,3.49826,3.48625,3.49826,4880000.0
2008-11-03 10:02:00,3.49791,3.50109,3.49646,3.49999,5630000.0
2008-11-03 10:03:00,3.50119,3.5057,3.49781,3.5057,5630000.0
2008-11-03 10:04:00,3.50399,3.50692,3.49825,3.49825,4510000.0
2008-11-03 10:05:00,3.50742,3.51929,3.50306,3.51929,6380000.0
2008-11-03 10:06:00,3.5077,3.51747,3.50354,3.51612,7130000.0
2008-11-03 10:07:00,3.5226,3.52804,3.51718,3.51718,5250000.0
2008-11-03 10:08:00,3.52303,3.52717,3.51735,3.52717,5250000.0
2008-11-03 10:09:00,3.51412,3.53055,3.51412,3.53055,4130000.0
2008-11-03 10:10:00,3.529,3.53337,3.52804,3.53337,4880000.0
2008-11-03 10:11:00,3.53299,3.53299,3.52412,3.52748,6000000.0
2008-11-03 10:12:00,3.51827,3.52833,3.51827,3.52423,4880000.0
2008-11-03 10:13:00,3.51289,3.52245,3.51202,3.51416,13880000.0
2008-11-03 10:14:00,3.52026,3.52127,3.51527,3.51682,9750000.0
2008-11-03 10:15:00,3.52199,3.52199,3.51087,3.51997,12010000.0
2008-11-03 10:16:00,3.5229,3.52327,3.51244,3.52327,7880000.0
2008-11-03 10:17:00,3.52413,3.5274,3.51893,3.52169,8250000.0
2008-11-03 10:18:00,3.52513,3.52513,3.51524,3.52319,6760000.0
2008-11-03 10:19:00,3.51633,3.52824,3.51633,3.52704,5250000.0
2008-11-03 10:20:00,3.52992,3.53187,3.52215,3.52673,7510000.0
2008-11-03 10:21:00,3.52601,3.53527,3.52601,3.53527,6000000.0
2008-11-03 10:22:00,3.53295,3.53295,3.52227,3.531,7140000.0
2008-11-03 10:23:00,3.52929,3.53429,3.52929,3.53429,5640000.0
2008-11-03 10:24:00,3.53594,3.53594,3.52804,3.52819,8250000.0
2008-11-03 10:25:00,3.52814,3.53542,3.52513,3.5326,7880000.0
2008-11-03 10:26:00,3.53338,3.5349,3.52335,3.52938,6750000.0
2008-11-03 10:27:00,3.53508,3.53686,3.53293,3.53686,5250000.0
2008-11-03 10:28:00,3.53815,3.53855,3.53176,3.53471,5260000.0
2008-11-03 10:29:00,3.53348,3.53796,3.52834,3.53788,7510000.0
2008-11-03 10:30:00,3.53837,3.53837,3.53287,3.53317,5250000.0
2008-11-03 10:31:00,3.53698,3.53698,3.52351,3.53426,8250000.0
2008-11-03 10:32:00,3.52907,3.53709,3.52676,3.52897,6010000.0
2008-11-03 10:33:00,3.52645,3.53567,3.52645,3.53567,7880000.0
2008-11-03 10:34:00,3.53624,3.53624,3.52951,3.53436,5630000.0
2008-11-03 10:35:00,3.53528,3.53528,3.52942,3.53383,5630000.0
2008-11-03 10:36:00,3.52936,3.53475,3.5275,3.5283,5250000.0
2008-11-03 10:37:00,3.53398,3.53477,3.52846,3.52846,6750000.0
2008-11-03 10:38:00,3.53532,3.53717,3.53122,3.53717,8250000.0
2008-11-03 10:39:00,3.53603,3.537,3.52726,3.53373,5250000.0
2008-11-03 10:40:00,3.52831,3.53609,3.52631,3.53185,12760000.0
2008-11-03 10:41:00,3.53086,3.53559,3.52826,3.5309,7500000.0
2008-11-03 10:42:00,3.52855,3.53684,3.52809,3.52809,5630000.0
2008-11-03 10:43:00,3.52363,3.53336,3.52363,3.5279,4880000.0
2008-11-03 10:45:00,3.53411,3.53528,3.52488,3.53071,6380000.0
2008-11-03 10:46:00,3.53361,3.53361,3.52438,3.53191,8260000.0
2008-11-03 10:47:00,3.52979,3.53224,3.52682,3.53204,6000000.0
2008-11-03 10:48:00,3.51942,3.53146,3.51942,3.53146,8250000.0
2008-11-03 10:49:00,3.528,3.53479,3.52601,3.53347,6380000.0
2008-11-03 10:50:00,3.53385,3.53616,3.52427,3.53551,6750000.0
2008-11-03 10:51:00,3.53127,3.5369,3.53127,3.536,6380000.0
2008-11-03 10:52:00,3.53459,3.53689,3.53095,3.53604,6000000.0
2008-11-03 10:53:00,3.53426,3.54166,3.5314,3.53869,12000000.0
2008-11-03 10:54:00,3.53269,3.53747,3.52934,3.53637,6000000.0
2008-11-03 10:55:00,3.53463,3.53902,3.53074,3.53611,8630000.0
2008-11-03 10:56:00,3.53921,3.53946,3.53595,3.53596,2630000.0
2008-11-03 10:57:00,3.5384,3.54138,3.53377,3.53885,6750000.0
2008-11-03 10:58:00,3.53327,3.54039,3.53022,3.53582,15760000.0
2008-11-03 10:59:00,3.52867,3.53902,3.52687,3.53813,12380000.0
2008-11-03 11:00:00,3.53786,3.53786,3.52495,3.53651,12000000.0
2008-11-03 11:01:00,3.5367,3.53795,3.53313,3.53313,7880000.0
2008-11-03 11:03:00,3.5339,3.53881,3.53297,3.53404,7130000.0
2008-11-03 11:04:00,3.53524,3.53682,3.53063,3.53247,7510000.0
2008-11-03 11:05:00,3.53724,3.53942,3.53148,3.53388,7880000.0
2008-11-03 11:06:00,3.53539,3.53539,3.53064,3.53493,7130000.0
2008-11-03 11:07:00,3.53573,3.53688,3.53021,3.53391,7130000.0
2008-11-03 11:08:00,3.53552,3.53552,3.53026,3.53525,7140000.0
2008-11-03 11:09:00,3.53111,3.53784,3.53111,3.53716,7140000.0
2008-11-03 11:10:00,3.53298,3.53784,3.52809,3.53287,7130000.0
2008-11-03 11:11:00,3.53465,3.53962,3.53465,3.53864,4880000.0
2008-11-03 11:12:00,3.53875,3.54201,3.53663,3.53663,7890000.0
2008-11-03 11:14:00,3.53609,3.53896,3.5267,3.53683,12390000.0
2008-11-03 11:15:00,3.53443,3.54037,3.53374,3.53394,6380000.0
2008-11-03 11:16:00,3.52897,3.53988,3.52897,3.53578,7140000.0
2008-11-03 11:17:00,3.53494,3.53785,3.52903,3.53375,7130000.0
2008-11-03 11:18:00,3.53664,3.53833,3.52856,3.53731,5250000.0
2008-11-03 11:19:00,3.53959,3.54023,3.53131,3.53945,6000000.0
2008-11-03 11:20:00,3.53868,3.53868,3.52905,3.52905,6000000.0
2008-11-03 11:21:00,3.53618,3.53895,3.53535,3.53782,5250000.0
2008-11-03 11:22:00,3.53303,3.53573,3.52678,3.52678,6760000.0
2008-11-03 11:23:00,3.52651,3.53594,3.52651,3.53594,4140000.0
2008-11-03 11:24:00,3.53559,3.53582,3.53127,3.53127,3750000.0
2008-11-03 11:25:00,3.53412,3.53587,3.52996,3.5323,9380000.0
2008-11-03 11:26:00,3.52907,3.53433,3.52907,3.5334,4510000.0
2008-11-03 11:27:00,3.52789,3.53456,3.52424,3.53228,7880000.0
2008-11-03 11:29:00,3.52919,3.53861,3.52919,3.53555,11630000.0
2008-11-03 11:30:00,3.53596,3.53612,3.5305,3.53603,7500000.0
2008-11-03 11:31:00,3.53434,3.53545,3.52654,3.52654,5250000.0
2008-11-03 11:32:00,3.53099,3.53746,3.52646,3.53007,20630000.0
2008-11-03 11:33:00,3.53717,3.53749,3.53269,3.53749,6750000.0
2008-11-03 11:34:00,3.53267,3.53896,3.52828,3.52828,8250000.0
2008-11-03 11:35:00,3.53748,3.54583,3.5344,3.53659,20630000.0
2008-11-03 11:36:00,3.54294,3.54568,3.53348,3.54225,6380000.0
2008-11-03 11:37:00,3.54285,3.54285,3.53381,3.53827,6000000.0
2008-11-03 11:38:00,3.5396,3.54255,3.53766,3.54255,6750000.0
2008-11-03 11:39:00,3.54276,3.54331,3.5329,3.54331,7130000.0
2008-11-03 11:41:00,3.5422,3.5422,3.53882,3.5418,4510000.0
2008-11-03 11:42:00,3.54055,3.54262,3.53861,3.54262,5630000.0
2008-11-03 11:43:00,3.54384,3.54538,3.53673,3.53673,7500000.0
2008-11-03 11:44:00,3.54238,3.54238,3.5332,3.54183,9010000.0
2008-11-03 11:45:00,3.53741,3.54754,3.53462,3.54211,6000000.0
2008-11-03 11:46:00,3.53938,3.54383,3.53625,3.54215,7880000.0
2008-11-03 11:47:00,3.54435,3.54435,3.53409,3.53409,4510000.0
2008-11-03 11:48:00,3.54173,3.54369,3.53363,3.54301,10880000.0
2008-11-03 11:49:00,3.54162,3.54684,3.538,3.53998,9010000.0
2008-11-03 11:50:00,3.5433,3.54536,3.53621,3.5422,7880000.0
2008-11-03 11:51:00,3.54717,3.54742,3.54088,3.54257,5260000.0
2008-11-03 11:52:00,3.5477,3.55027,3.54266,3.54512,6380000.0
2008-11-03 11:53:00,3.54498,3.55199,3.54254,3.55199,6000000.0
2008-11-03 11:54:00,3.55095,3.55121,3.54655,3.55121,5250000.0
2008-11-03 11:56:00,3.54955,3.56647,3.54955,3.56647,6380000.0
2008-11-03 11:57:00,3.56579,3.57053,3.56172,3.56231,12010000.0
2008-11-03 11:58:00,3.55439,3.55884,3.54675,3.54754,10140000.0
2008-11-03 11:59:00,3.5559,3.55916,3.55314,3.55916,8260000.0
2008-11-03 12:00:00,3.55479,3.56233,3.55479,3.55598,6760000.0
2008-11-03 12:01:00,3.55385,3.56038,3.54988,3.54988,7130000.0
2008-11-03 12:02:00,3.55625,3.55955,3.55417,3.55921,6000000.0
2008-11-03 12:03:00,3.55899,3.55964,3.55492,3.55919,5250000.0
2008-11-03 12:04:00,3.56072,3.56228,3.5505,3.56004,5640000.0
2008-11-03 12:05:00,3.55226,3.56467,3.55226,3.56208,5250000.0
2008-11-03 12:06:00,3.56273,3.56718,3.55877,3.5645,7880000.0
2008-11-03 12:07:00,3.5656,3.5656,3.56022,3.56353,6000000.0
2008-11-03 12:08:00,3.56315,3.56566,3.55753,3.55753,6760000.0
2008-11-03 12:09:00,3.5622,3.5622,3.55207,3.56165,4880000.0
2008-11-03 12:10:00,3.56154,3.56565,3.55508,3.56288,13510000.0
2008-11-03 12:11:00,3.5637,3.56397,3.55278,3.55278,4880000.0
2008-11-03 12:12:00,3.55396,3.56318,3.55332,3.55873,6380000.0
2008-11-03 12:13:00,3.55622,3.5618,3.55459,3.55978,7510000.0
2008-11-03 12:14:00,3.56412,3.56481,3.55428,3.55428,12010000.0
2008-11-03 12:15:00,3.56258,3.5643,3.55427,3.56305,14630000.0
2008-11-03 12:16:00,3.56508,3.56624,3.56109,3.56417,5260000.0
2008-11-03 12:17:00,3.56028,3.56627,3.5534,3.56627,10140000.0
2008-11-03 12:18:00,3.56136,3.56573,3.55713,3.56122,14250000.0
2008-11-03 12:19:00,3.56,3.56432,3.55747,3.56199,5630000.0
2008-11-03 12:20:00,3.56285,3.56442,3.55756,3.55756,7500000.0
2008-11-03 12:21:00,3.55791,3.55901,3.55318,3.55318,6380000.0
2008-11-03 12:22:00,3.5553,3.5624,3.55206,3.55206,5630000.0
2008-11-03 12:23:00,3.5599,3.56476,3.55834,3.56257,5250000.0
2008-11-03 12:24:00,3.56276,3.56276,3.55695,3.56138,6000000.0
2008-11-03 12:25:00,3.55517,3.5604,3.55399,3.5604,4880000.0
2008-11-03 12:28:00,3.56005,3.56266,3.55599,3.55925,8250000.0
2008-11-03 12:29:00,3.55629,3.5614,3.55461,3.56009,6760000.0
2008-11-03 12:30:00,3.56378,3.56546,3.55832,3.56268,11630000.0
2008-11-03 12:31:00,3.55948,3.56824,3.55719,3.56634,7880000.0
2008-11-03 12:32:00,3.56336,3.56601,3.55993,3.55993,7510000.0
2008-11-03 12:33:00,3.56537,3.56714,3.55719,3.56654,7890000.0
2008-11-03 12:34:00,3.56538,3.56732,3.56167,3.56625,5630000.0
2008-11-03 12:35:00,3.56649,3.56884,3.55803,3.56383,6000000.0
2008-11-03 12:36:00,3.56595,3.56734,3.55812,3.56512,8250000.0
2008-11-03 12:37:00,3.56023,3.5658,3.55401,3.5658,5250000.0
2008-11-03 12:38:00,3.55938,3.56984,3.55938,3.56784,4140000.0
2008-11-03 12:39:00,3.57003,3.57193,3.56769,3.56802,6020000.0
2008-11-03 12:40:00,3.5702,3.57288,3.56924,3.57195,6390000.0
2008-11-03 12:41:00,3.57145,3.57145,3.5659,3.56964,6380000.0
2008-11-03 12:42:00,3.56671,3.57054,3.56454,3.56454,5250000.0
2008-11-03 12:43:00,3.56661,3.56964,3.55977,3.56964,9010000.0
2008-11-03 12:44:00,3.56838,3.56838,3.555,3.55793,8630000.0
2008-11-03 12:45:00,3.56907,3.56907,3.56271,3.56271,4880000.0
2008-11-03 12:46:00,3.56575,3.57049,3.56144,3.56144,7130000.0
2008-11-03 12:47:00,3.5601,3.56998,3.5601,3.56735,6750000.0
2008-11-03 12:49:00,3.55889,3.56858,3.55889,3.56858,5250000.0
2008-11-03 12:50:00,3.56485,3.56823,3.55951,3.56717,7510000.0
2008-11-03 12:51:00,3.56422,3.56939,3.56359,3.56459,6750000.0
2008-11-03 12:52:00,3.56137,3.569,3.56137,3.569,7510000.0
2008-11-03 12:53:00,3.56884,3.56995,3.56112,3.56644,7140000.0
2008-11-03 12:54:00,3.5647,3.56861,3.56469,3.5647,6000000.0
2008-11-03 12:55:00,3.56697,3.56862,3.56584,3.56831,4510000.0
2008-11-03 12:56:00,3.56694,3.56694,3.55752,3.56317,7130000.0
2008-11-03 12:58:00,3.56605,3.57011,3.56019,3.56942,10520000.0
2008-11-03 12:59:00,3.56697,3.56811,3.55654,3.56784,12390000.0
2008-11-03 13:00:00,3.56927,3.56927,3.56357,3.56812,5260000.0
2008-11-03 13:01:00,3.56658,3.56667,3.56037,3.56486,12030000.0
2008-11-03 13:02:00,3.56435,3.56688,3.55823,3.56218,13130000.0
2008-11-03 13:03:00,3.56362,3.56666,3.55751,3.56039,7510000.0
2008-11-03 13:04:00,3.56368,3.56664,3.55555,3.56359,11640000.0
2008-11-03 13:05:00,3.56255,3.56298,3.5533,3.55838,13140000.0
2008-11-03 13:06:00,3.55716,3.56424,3.55341,3.55971,7130000.0
2008-11-03 13:07:00,3.5575,3.56256,3.55216,3.55216,8250000.0
2008-11-03 13:08:00,3.56164,3.56195,3.5518,3.55982,5250000.0
2008-11-03 13:09:00,3.55887,3.56261,3.5514,3.55859,6000000.0
2008-11-03 13:10:00,3.5573,3.5573,3.54379,3.54379,5260000.0
2008-11-03 13:11:00,3.54757,3.55218,3.546,3.54971,5630000.0
2008-11-03 13:12:00,3.5434,3.55169,3.54232,3.54902,5250000.0
2008-11-03 13:13:00,3.55032,3.55032,3.54093,3.54635,6390000.0
2008-11-03 13:14:00,3.54499,3.54983,3.54083,3.54332,11260000.0
2008-11-03 13:15:00,3.5471,3.5471,3.53767,3.54189,6760000.0
2008-11-03 13:16:00,3.54635,3.54635,3.54136,3.54207,6750000.0
2008-11-03 13:17:00,3.54716,3.54824,3.54347,3.54566,6000000.0
2008-11-03 13:18:00,3.54751,3.5476,3.53783,3.54354,9000000.0
2008-11-03 13:20:00,3.54492,3.55363,3.54396,3.55063,8640000.0
2008-11-03 13:21:00,3.55543,3.5559,3.54932,3.55389,4510000.0
2008-11-03 13:22:00,3.55582,3.55582,3.54418,3.54418,7130000.0
2008-11-03 13:23:00,3.54879,3.55015,3.5391,3.54902,4880000.0
2008-11-03 13:24:00,3.54988,3.55003,3.54061,3.54398,6000000.0
2008-11-03 13:25:00,3.55048,3.55176,3.54485,3.55132,10890000.0
2008-11-03 13:26:00,3.54686,3.55186,3.54686,3.55059,4510000.0
2008-11-03 13:27:00,3.55043,3.55244,3.5403,3.54911,7880000.0
2008-11-03 13:28:00,3.55265,3.55265,3.5458,3.55,4880000.0
2008-11-03 13:29:00,3.54317,3.55251,3.54317,3.54662,9760000.0
2008-11-03 13:30:00,3.54725,3.55081,3.54725,3.5506,4510000.0
2008-11-03 13:31:00,3.54648,3.55116,3.54385,3.54661,6010000.0
2008-11-03 13:32:00,3.54799,3.5509,3.54224,3.54987,8640000.0
2008-11-03 13:33:00,3.54981,3.54981,3.54041,3.54255,7880000.0
2008-11-03 13:34:00,3.5396,3.55002,3.5396,3.54567,8640000.0
2008-11-03 13:35:00,3.55191,3.553,3.54319,3.54681,5630000.0
2008-11-03 13:36:00,3.54224,3.55188,3.54224,3.55188,4510000.0
2008-11-03 13:37:00,3.54456,3.5514,3.54456,3.54697,7510000.0
2008-11-03 13:39:00,3.54903,3.55292,3.54778,3.55292,6000000.0
2008-11-03 13:40:00,3.55006,3.5523,3.54582,3.55084,7130000.0
2008-11-03 13:41:00,3.55055,3.55083,3.54028,3.54646,6000000.0
2008-11-03 13:43:00,3.54802,3.55206,3.5462,3.55054,6000000.0
2008-11-03 13:45:00,3.54977,3.55444,3.5482,3.5482,4890000.0
2008-11-03 13:46:00,3.5535,3.5535,3.54629,3.54888,5630000.0
2008-11-03 13:47:00,3.54709,3.55139,3.54154,3.55139,6000000.0
2008-11-03 13:48:00,3.54623,3.55229,3.54245,3.55162,7130000.0
2008-11-03 13:49:00,3.54973,3.5525,3.54633,3.54896,6000000.0
2008-11-03 13:50:00,3.55023,3.55167,3.54158,3.54415,5630000.0
2008-11-03 13:52:00,3.54057,3.55423,3.54057,3.54775,6010000.0
2008-11-03 13:53:00,3.55168,3.55168,3.54089,3.54454,16880000.0
2008-11-03 13:54:00,3.54505,3.54505,3.53829,3.53903,4510000.0
2008-11-03 13:55:00,3.54459,3.5514,3.54068,3.54612,11260000.0
2008-11-03 13:56:00,3.54914,3.55158,3.54549,3.54763,7140000.0
2008-11-03 13:57:00,3.54916,3.5504,3.54678,3.54822,6000000.0
2008-11-03 13:58:00,3.54721,3.54858,3.54307,3.54858,5250000.0
2008-11-03 14:00:00,3.54072,3.55023,3.54072,3.54947,6750000.0
2008-11-03 14:02:00,3.54829,3.54829,3.53994,3.54261,6750000.0
2008-11-03 14:03:00,3.54725,3.55114,3.54265,3.54291,6020000.0
2008-11-03 14:04:00,3.54829,3.55264,3.5446,3.54714,6760000.0
2008-11-03 14:05:00,3.55302,3.55327,3.54713,3.54713,9760000.0
2008-11-03 14:07:00,3.55083,3.5525,3.54639,3.54998,6380000.0
2008-11-03 14:08:00,3.5522,3.55312,3.54625,3.55173,10130000.0
2008-11-03 14:09:00,3.54866,3.55359,3.54692,3.55031,9750000.0
2008-11-03 14:10:00,3.54734,3.5572,3.54734,3.55445,6760000.0
2008-11-03 14:11:00,3.55583,3.55583,3.54658,3.54658,4880000.0
2008-11-03 14:12:00,3.55409,3.55737,3.54637,3.55194,6380000.0
2008-11-03 14:14:00,3.55598,3.5574,3.54699,3.55087,12010000.0
2008-11-03 14:15:00,3.55566,3.55727,3.55189,3.55455,9760000.0
2008-11-03 14:17:00,3.55235,3.55813,3.54979,3.55363,6760000.0
2008-11-03 14:18:00,3.55403,3.55535,3.5491,3.55535,6380000.0
2008-11-03 14:19:00,3.5527,3.55538,3.54524,3.54524,8250000.0
2008-11-03 14:20:00,3.55495,3.55686,3.54877,3.55463,6760000.0
2008-11-03 14:22:00,3.54918,3.55341,3.5491,3.5491,6000000.0
2008-11-03 14:23:00,3.55322,3.55403,3.54583,3.55196,11250000.0
2008-11-03 14:25:00,3.55454,3.55637,3.54795,3.55174,11250000.0
2008-11-03 14:26:00,3.55611,3.55611,3.54667,3.55604,6750000.0
2008-11-03 14:27:00,3.55302,3.55848,3.55097,3.55535,6750000.0
2008-11-03 14:30:00,3.55289,3.5573,3.54792,3.55203,4510000.0
2008-11-03 14:31:00,3.55516,3.55521,3.54343,3.55521,6010000.0
2008-11-03 14:32:00,3.55572,3.55712,3.5464,3.55593,7500000.0
2008-11-03 14:33:00,3.54764,3.55483,3.54703,3.55404,6010000.0
2008-11-03 14:34:00,3.55414,3.55414,3.5454,3.55151,7140000.0
2008-11-03 14:35:00,3.55421,3.55588,3.546,3.55452,8250000.0
2008-11-03 14:36:00,3.55426,3.55426,3.54833,3.54963,5260000.0
2008-11-03 14:37:00,3.54779,3.55355,3.54699,3.55196,8250000.0
2008-11-03 14:38:00,3.54431,3.5514,3.54263,3.54858,7500000.0
2008-11-03 14:41:00,3.54382,3.55124,3.54382,3.5506,6000000.0
2008-11-03 14:42:00,3.55156,3.55511,3.54523,3.54898,7130000.0
2008-11-03 14:43:00,3.55031,3.55213,3.54483,3.55051,6000000.0
2008-11-03 14:44:00,3.55097,3.55165,3.54478,3.54879,7500000.0
2008-11-03 14:45:00,3.54993,3.55217,3.54047,3.54047,4880000.0
2008-11-03 14:47:00,3.54671,3.55314,3.5431,3.5507,7510000.0
2008-11-03 14:48:00,3.54622,3.55128,3.54351,3.54967,6760000.0
2008-11-03 14:49:00,3.55119,3.55119,3.54739,3.54894,6380000.0
2008-11-03 14:50:00,3.54508,3.55081,3.54447,3.55078,6750000.0
2008-11-03 14:51:00,3.55077,3.55496,3.54783,3.55066,6760000.0
2008-11-03 14:52:00,3.55152,3.55284,3.544,3.54432,8260000.0
2008-11-03 14:53:00,3.53836,3.54655,3.53836,3.54173,5250000.0
2008-11-03 14:54:00,3.54308,3.55025,3.54178,3.55025,6000000.0
2008-11-03 14:55:00,3.55325,3.55325,3.54074,3.54515,4880000.0
2008-11-03 14:56:00,3.54552,3.54675,3.54105,3.54167,5280000.0
2008-11-03 14:57:00,3.54529,3.54632,3.5408,3.54277,5630000.0
2008-11-03 14:58:00,3.54665,3.54665,3.53677,3.54587,6000000.0
2008-11-03 14:59:00,3.54675,3.54991,3.53828,3.53972,12760000.0
2008-11-03 15:00:00,3.54521,3.55259,3.54521,3.55226,7880000.0
2008-11-03 15:01:00,3.55224,3.55437,3.54743,3.55197,5250000.0
2008-11-03 15:02:00,3.55216,3.55216,3.54378,3.55203,7510000.0
2008-11-03 15:03:00,3.54767,3.55262,3.54254,3.54572,6760000.0
2008-11-03 15:04:00,3.55096,3.55224,3.54289,3.55092,8260000.0
2008-11-03 15:05:00,3.54568,3.55208,3.54568,3.55145,6380000.0
2008-11-03 15:06:00,3.54751,3.55601,3.54751,3.55601,4880000.0
2008-11-03 15:07:00,3.55552,3.5564,3.54502,3.5553,6000000.0
2008-11-03 15:09:00,3.5561,3.55651,3.54636,3.54636,5630000.0
2008-11-03 15:10:00,3.55118,3.55662,3.55106,3.55402,8250000.0
2008-11-03 15:11:00,3.55179,3.55551,3.55055,3.55338,10140000.0
2008-11-03 15:12:00,3.55405,3.55405,3.543,3.543,7510000.0
2008-11-03 15:13:00,3.55334,3.55512,3.54547,3.54547,13890000.0
2008-11-03 15:14:00,3.55585,3.55702,3.54611,3.55344,14260000.0
2008-11-03 15:15:00,3.55024,3.55951,3.54908,3.55567,7510000.0
2008-11-03 15:16:00,3.54307,3.55422,3.54307,3.54818,8260000.0
2008-11-03 15:17:00,3.55418,3.55418,3.54328,3.54927,8250000.0
2008-11-03 15:18:00,3.55483,3.55577,3.54658,3.55187,6380000.0
2008-11-03 15:19:00,3.55513,3.55554,3.55005,3.55485,5640000.0
2008-11-03 15:20:00,3.54931,3.55846,3.54494,3.55586,6390000.0
2008-11-03 15:21:00,3.55339,3.55538,3.54911,3.5547,5250000.0
2008-11-03 15:22:00,3.54941,3.555,3.54941,3.5527,7510000.0
2008-11-03 15:23:00,3.55589,3.55606,3.5456,3.55606,6380000.0
2008-11-03 15:24:00,3.55537,3.55748,3.54479,3.55748,9760000.0
2008-11-03 15:25:00,3.5593,3.5593,3.5518,3.55831,5630000.0
2008-11-03 15:26:00,3.5593,3.55942,3.55289,3.55473,5630000.0
2008-11-03 15:27:00,3.56023,3.56062,3.55528,3.5605,6760000.0
2008-11-03 15:28:00,3.56118,3.56206,3.55563,3.56146,8630000.0
2008-11-03 15:29:00,3.55711,3.56228,3.55262,3.55262,17280000.0
2008-11-03 15:30:00,3.56136,3.56136,3.55357,3.55485,5260000.0
2008-11-03 15:31:00,3.55908,3.56076,3.55572,3.56044,7510000.0
2008-11-03 15:32:00,3.55834,3.56112,3.55431,3.56112,4520000.0
2008-11-03 15:33:00,3.56069,3.56298,3.55685,3.55942,7510000.0
2008-11-03 15:34:00,3.56071,3.56354,3.55677,3.55677,10510000.0
2008-11-03 15:37:00,3.55571,3.56597,3.55571,3.55619,7510000.0
2008-11-03 15:38:00,3.56255,3.56421,3.56206,3.56292,4880000.0
2008-11-03 15:39:00,3.56216,3.56364,3.55334,3.56364,8630000.0
2008-11-03 15:41:00,3.56282,3.56531,3.55551,3.55551,6750000.0
2008-11-03 15:42:00,3.56311,3.56311,3.55038,3.56196,8250000.0
2008-11-03 15:43:00,3.56001,3.56359,3.55807,3.56159,6380000.0
2008-11-03 15:44:00,3.55924,3.56613,3.55696,3.56239,12000000.0
2008-11-03 15:45:00,3.56364,3.566,3.56255,3.5649,7500000.0
2008-11-03 15:46:00,3.56266,3.56313,3.55801,3.55801,5250000.0
2008-11-03 15:49:00,3.56355,3.56587,3.55848,3.55907,8630000.0
2008-11-03 15:50:00,3.56397,3.56528,3.5595,3.56528,6760000.0
2008-11-03 15:51:00,3.55977,3.56563,3.55579,3.56563,5250000.0
2008-11-03 15:52:00,3.55905,3.56525,3.55819,3.55819,5250000.0
2008-11-03 15:53:00,3.56329,3.56431,3.55879,3.55937,9000000.0
2008-11-03 15:54:00,3.56279,3.5632,3.55394,3.55773,5250000.0
2008-11-03 15:55:00,3.56298,3.56337,3.5581,3.56183,5640000.0
2008-11-03 15:56:00,3.55899,3.56478,3.55623,3.55623,7880000.0
2008-11-03 15:57:00,3.5618,3.56392,3.55617,3.56331,7880000.0
2008-11-03 15:58:00,3.5631,3.5632,3.56086,3.56101,6010000.0
2008-11-03 15:59:00,3.56025,3.56398,3.55722,3.55835,9750000.0
2008-11-03 16:00:00,3.56399,3.56399,3.55655,3.56152,4880000.0
2008-11-03 16:01:00,3.55844,3.56223,3.55748,3.55748,7510000.0
2008-11-03 16:02:00,3.55552,3.56148,3.55552,3.55845,5630000.0
2008-11-03 16:03:00,3.56233,3.56303,3.55867,3.5614,5250000.0
2008-11-03 16:04:00,3.55929,3.56298,3.55389,3.5626,6750000.0
2008-11-03 16:05:00,3.55742,3.56362,3.55742,3.56312,5630000.0
2008-11-03 16:06:00,3.56206,3.56206,3.55122,3.55751,6380000.0
2008-11-03 16:07:00,3.56244,3.56404,3.55592,3.56367,5250000.0
2008-11-03 16:08:00,3.56352,3.56758,3.55827,3.56758,6760000.0
2008-11-03 16:09:00,3.56219,3.56768,3.55671,3.56694,7130000.0
2008-11-03 16:10:00,3.5663,3.56997,3.56392,3.56997,6750000.0
2008-11-03 16:11:00,3.56767,3.56982,3.55748,3.5685,4880000.0
2008-11-03 16:12:00,3.56354,3.57158,3.56128,3.56496,6750000.0
2008-11-03 16:13:00,3.56942,3.57372,3.56378,3.5722,5250000.0
2008-11-03 16:14:00,3.57436,3.57704,3.5714,3.57553,13880000.0
2008-11-03 16:15:00,3.57899,3.58083,3.57203,3.57901,14260000.0
2008-11-03 16:16:00,3.57854,3.57988,3.57379,3.57379,6380000.0
2008-11-03 16:17:00,3.56989,3.57964,3.56989,3.57805,5250000.0
2008-11-03 16:18:00,3.5703,3.58137,3.5703,3.57653,5630000.0
2008-11-03 16:19:00,3.57615,3.58268,3.57273,3.58147,6760000.0
2008-11-03 16:20:00,3.57795,3.58289,3.57259,3.57954,7880000.0
2008-11-03 16:21:00,3.58485,3.59265,3.57571,3.58213,9010000.0
2008-11-03 16:22:00,3.58089,3.58424,3.57397,3.57917,6000000.0
2008-11-03 16:23:00,3.58005,3.58005,3.57115,3.57595,6380000.0
2008-11-03 16:24:00,3.57817,3.57817,3.56746,3.56746,8250000.0
2008-11-03 16:25:00,3.57695,3.57897,3.56813,3.57897,6760000.0
2008-11-03 16:26:00,3.57083,3.5766,3.57037,3.57374,6000000.0
2008-11-03 16:27:00,3.57339,3.57503,3.5685,3.57405,5630000.0
2008-11-03 16:28:00,3.57117,3.57117,3.56017,3.56299,6380000.0
2008-11-03 16:29:00,3.56596,3.56964,3.5576,3.5665,7130000.0
2008-11-03 16:30:00,3.5623,3.56579,3.5591,3.56453,5250000.0
2008-11-03 16:31:00,3.56059,3.56358,3.55035,3.56208,6000000.0
2008-11-03 16:32:00,3.5655,3.56558,3.5541,3.55939,7500000.0
2008-11-03 16:33:00,3.56264,3.56308,3.55339,3.55776,6760000.0
2008-11-03 16:34:00,3.56042,3.56136,3.55179,3.55952,7130000.0
2008-11-03 16:35:00,3.5617,3.5635,3.55718,3.5632,13130000.0
2008-11-03 16:37:00,3.56089,3.56377,3.55792,3.56338,6380000.0
2008-11-03 16:38:00,3.5633,3.5633,3.55337,3.56233,7880000.0
2008-11-03 16:39:00,3.56189,3.56203,3.5554,3.5606,7520000.0
2008-11-03 16:40:00,3.56034,3.56259,3.55442,3.56121,6000000.0
2008-11-03 16:41:00,3.56082,3.56743,3.5549,3.5549,7890000.0
2008-11-03 16:42:00,3.55617,3.56074,3.55319,3.56074,7520000.0
2008-11-03 16:43:00,3.55831,3.56395,3.5536,3.56136,7510000.0
2008-11-03 16:44:00,3.56273,3.56322,3.55619,3.55772,9010000.0
2008-11-03 16:45:00,3.56394,3.56394,3.55465,3.56181,5250000.0
2008-11-03 16:46:00,3.56187,3.56277,3.55662,3.55739,10130000.0
2008-11-03 16:47:00,3.55464,3.56364,3.55464,3.56149,6380000.0
2008-11-03 16:48:00,3.56237,3.56427,3.55932,3.56366,4510000.0
2008-11-03 16:49:00,3.56105,3.56333,3.55401,3.5582,6750000.0
2008-11-03 16:50:00,3.55644,3.56204,3.5555,3.56082,7880000.0
2008-11-03 16:51:00,3.55915,3.55915,3.54965,3.55336,5630000.0
2008-11-03 16:52:00,3.55351,3.55907,3.55302,3.55351,7880000.0
2008-11-03 16:54:00,3.54921,3.55925,3.54921,3.55508,9000000.0
2008-11-03 16:55:00,3.55545,3.56129,3.55437,3.55928,5630000.0
2008-11-03 16:56:00,3.56111,3.56184,3.5499,3.56033,9760000.0
2008-11-03 16:57:00,3.56089,3.56109,3.55386,3.56109,5250000.0
2008-11-03 16:58:00,3.55764,3.56263,3.55559,3.56243,6010000.0
2008-11-03 16:59:00,3.5619,3.56259,3.55554,3.56074,10500000.0
2008-11-03 17:00:00,3.55896,3.5631,3.5525,3.5525,7500000.0
2008-11-03 17:01:00,3.56398,3.56656,3.55546,3.56215,7510000.0
2008-11-03 17:02:00,3.56333,3.56427,3.55541,3.56388,5630000.0
2008-11-03 17:03:00,3.56237,3.56237,3.55302,3.55965,7130000.0
2008-11-03 17:04:00,3.56693,3.57264,3.56491,3.56701,8250000.0
2008-11-03 17:05:00,3.56019,3.56908,3.56004,3.56817,5250000.0
2008-11-03 17:06:00,3.56481,3.56481,3.55891,3.56053,5630000.0
2008-11-03 17:07:00,3.55996,3.56493,3.55915,3.56399,6390000.0
2008-11-03 17:08:00,3.55772,3.56389,3.55772,3.55933,7130000.0
2008-11-03 17:09:00,3.56066,3.56066,3.5468,3.55622,6390000.0
2008-11-03 17:10:00,3.55777,3.55841,3.5488,3.55785,4140000.0
2008-11-03 17:11:00,3.5554,3.56229,3.55173,3.56229,5250000.0
2008-11-03 17:12:00,3.562,3.56222,3.55567,3.55976,5260000.0
2008-11-03 17:13:00,3.56179,3.56443,3.55292,3.55637,7140000.0
2008-11-03 17:14:00,3.55534,3.55975,3.55433,3.55453,7500000.0
2008-11-03 17:15:00,3.56266,3.56266,3.55458,3.55839,7130000.0
2008-11-03 17:16:00,3.55962,3.56514,3.55394,3.56015,5630000.0
2008-11-03 17:18:00,3.55911,3.55911,3.54852,3.54852,5250000.0
2008-11-03 17:19:00,3.55322,3.55728,3.54958,3.55371,7500000.0
2008-11-03 17:20:00,3.55657,3.55657,3.54909,3.55473,6010000.0
2008-11-03 17:21:00,3.54978,3.55826,3.54661,3.55051,19520000.0
2008-11-03 17:22:00,3.5555,3.55627,3.54595,3.55418,8250000.0
2008-11-03 17:23:00,3.55077,3.55701,3.54374,3.55451,8250000.0
2008-11-03 17:24:00,3.55529,3.55538,3.5484,3.55399,5630000.0
2008-11-03 17:26:00,3.5559,3.5559,3.54884,3.54984,7880000.0
2008-11-03 17:27:00,3.55661,3.55678,3.54707,3.54707,5630000.0
2008-11-03 17:28:00,3.55453,3.55497,3.54567,3.55497,4140000.0
2008-11-03 17:29:00,3.5496,3.55615,3.54674,3.54674,17640000.0
2008-11-03 17:30:00,3.55322,3.55501,3.54788,3.55501,7140000.0
2008-11-03 17:31:00,3.55613,3.55653,3.55005,3.55531,5250000.0
2008-11-03 17:32:00,3.55521,3.55521,3.55112,3.55265,6000000.0
2008-11-03 17:33:00,3.55157,3.55325,3.5447,3.55325,7880000.0
2008-11-03 17:34:00,3.55392,3.55544,3.54707,3.54959,7880000.0
2008-11-03 17:35:00,3.54923,3.55208,3.54246,3.54552,19520000.0
2008-11-03 17:36:00,3.54787,3.55271,3.54608,3.54631,6760000.0
2008-11-03 17:37:00,3.54539,3.55261,3.54386,3.54716,7510000.0
2008-11-03 17:38:00,3.55116,3.55116,3.54199,3.55012,4880000.0
2008-11-03 17:39:00,3.54549,3.54959,3.53671,3.54154,19890000.0
2008-11-03 17:40:00,3.54434,3.54471,3.54029,3.54471,6380000.0
2008-11-03 17:41:00,3.53509,3.54595,3.53415,3.54595,6380000.0
2008-11-03 17:42:00,3.54424,3.54692,3.53463,3.53463,6000000.0
2008-11-03 17:43:00,3.54937,3.55073,3.54006,3.54723,6750000.0
2008-11-03 17:44:00,3.5462,3.5493,3.54163,3.54302,7880000.0
2008-11-03 17:45:00,3.54451,3.5493,3.54321,3.54321,6000000.0
2008-11-03 17:46:00,3.54778,3.55042,3.54325,3.54325,5250000.0
2008-11-03 17:47:00,3.54645,3.5479,3.53832,3.5479,5250000.0
2008-11-03 17:48:00,3.54792,3.55214,3.53758,3.55049,8250000.0
2008-11-03 17:49:00,3.54858,3.55093,3.54494,3.54494,6000000.0
2008-11-03 17:50:00,3.54518,3.54784,3.54218,3.54218,5250000.0
2008-11-03 17:51:00,3.54408,3.54902,3.53745,3.54571,6380000.0
2008-11-03 17:52:00,3.54342,3.54805,3.53964,3.54805,4140000.0
2008-11-03 17:53:00,3.54808,3.55179,3.54041,3.54844,7500000.0
2008-11-03 17:54:00,3.55052,3.55052,3.53829,3.55013,5250000.0
2008-11-03 17:55:00,3.54972,3.55311,3.54036,3.54641,8250000.0
2008-11-03 17:56:00,3.54481,3.54896,3.53993,3.54846,6000000.0
2008-11-03 17:58:00,3.55053,3.5518,3.54157,3.54738,8250000.0
2008-11-03 17:59:00,3.54887,3.55005,3.53908,3.54425,15380000.0
2008-11-03 18:00:00,3.55075,3.55075,3.53886,3.54303,7140000.0
2008-11-03 18:01:00,3.54723,3.5504,3.54442,3.54768,7880000.0
2008-11-03 18:02:00,3.53678,3.54791,3.53678,3.54178,6760000.0
2008-11-03 18:04:00,3.5447,3.54957,3.53841,3.54737,9000000.0
2008-11-03 18:05:00,3.54188,3.55164,3.54188,3.55105,7130000.0
2008-11-03 18:06:00,3.55291,3.55459,3.54875,3.55069,7880000.0
2008-11-03 18:07:00,3.5499,3.5539,3.5498,3.55184,5630000.0
2008-11-03 18:08:00,3.55562,3.55606,3.54542,3.54647,6750000.0
2008-11-03 18:09:00,3.54885,3.55493,3.54885,3.55487,6380000.0
2008-11-03 18:10:00,3.54884,3.55601,3.54884,3.55442,5250000.0
2008-11-03 18:11:00,3.5526,3.55596,3.54566,3.54566,5630000.0
2008-11-03 18:12:00,3.55327,3.55327,3.5422,3.54815,7130000.0
2008-11-03 18:13:00,3.55449,3.55506,3.55007,3.55388,6000000.0
2008-11-03 18:14:00,3.55453,3.55591,3.54362,3.55389,11640000.0
2008-11-03 18:15:00,3.55372,3.55438,3.54888,3.55275,8260000.0
2008-11-03 18:16:00,3.54802,3.55394,3.54802,3.55394,6000000.0
2008-11-03 18:17:00,3.54823,3.55334,3.54809,3.55209,5630000.0
2008-11-03 18:18:00,3.54928,3.55019,3.54429,3.54943,6000000.0
2008-11-03 18:19:00,3.54057,3.54928,3.53783,3.54324,7510000.0
2008-11-03 18:21:00,3.54566,3.55017,3.54422,3.54998,6010000.0
2008-11-03 18:22:00,3.54274,3.54517,3.53804,3.53908,5630000.0
2008-11-03 18:23:00,3.54247,3.54247,3.53544,3.53712,6380000.0
2008-11-03 18:24:00,3.53663,3.54278,3.52878,3.53653,10890000.0
2008-11-03 18:25:00,3.54124,3.54159,3.53271,3.53481,6760000.0
2008-11-03 18:26:00,3.53026,3.5352,3.52968,3.53096,5250000.0
2008-11-03 18:27:00,3.53036,3.53887,3.52862,3.53821,7880000.0
2008-11-03 18:28:00,3.53042,3.53982,3.53042,3.5392,7130000.0
2008-11-03 18:29:00,3.53255,3.53715,3.53105,3.5368,6760000.0
2008-11-03 18:30:00,3.53863,3.54206,3.52887,3.53947,6760000.0
2008-11-03 18:31:00,3.53516,3.54025,3.52862,3.53475,5630000.0
2008-11-03 18:32:00,3.53267,3.54118,3.53192,3.54118,7510000.0
2008-11-03 18:33:00,3.53315,3.53901,3.52816,3.53106,12020000.0
2008-11-03 18:34:00,3.53441,3.53908,3.53245,3.53428,7880000.0
2008-11-03 18:37:00,3.53827,3.5409,3.53049,3.5344,8250000.0
2008-11-03 18:38:00,3.53682,3.53682,3.53029,3.5314,6380000.0
2008-11-03 18:39:00,3.53429,3.54147,3.53429,3.53763,8250000.0
2008-11-03 18:40:00,3.53753,3.54605,3.53575,3.53575,7130000.0
2008-11-03 18:41:00,3.53602,3.53937,3.52888,3.53596,7130000.0
2008-11-03 18:43:00,3.53134,3.53472,3.52988,3.52988,4880000.0
2008-11-03 18:44:00,3.53438,3.53505,3.52296,3.5329,7890000.0
2008-11-03 18:45:00,3.53327,3.53327,3.52427,3.52454,4880000.0
2008-11-03 18:46:00,3.5258,3.53086,3.52453,3.52453,6390000.0
2008-11-03 18:47:00,3.52884,3.52884,3.51599,3.52192,7130000.0
2008-11-03 18:48:00,3.52798,3.52852,3.51891,3.52306,5630000.0
2008-11-03 18:49:00,3.52309,3.52751,3.52198,3.52283,5630000.0
2008-11-03 18:50:00,3.52826,3.52986,3.52394,3.52779,7880000.0
2008-11-03 18:51:00,3.52905,3.53036,3.52444,3.53036,4880000.0
2008-11-03 18:52:00,3.52587,3.52985,3.51918,3.52461,7510000.0
2008-11-03 18:54:00,3.52754,3.52849,3.5224,3.52538,5260000.0
2008-11-03 18:55:00,3.52905,3.53052,3.52039,3.52437,8250000.0
2008-11-03 18:56:00,3.52935,3.54181,3.52494,3.54181,4880000.0
2008-11-03 18:57:00,3.54606,3.54606,3.53935,3.54454,6750000.0
2008-11-03 18:58:00,3.54169,3.55036,3.53783,3.53783,6760000.0
2008-11-03 18:59:00,3.54292,3.54645,3.53435,3.54279,19510000.0
2008-11-03 19:00:00,3.54167,3.54693,3.53738,3.54513,5630000.0
2008-11-03 19:02:00,3.54257,3.54257,3.52376,3.53126,6000000.0
2008-11-03 19:05:00,3.53272,3.5369,3.52672,3.53569,13520000.0
2008-11-03 19:06:00,3.53072,3.53534,3.52715,3.53155,6760000.0
2008-11-03 19:07:00,3.52844,3.53333,3.52656,3.53181,6380000.0
2008-11-03 19:08:00,3.5285,3.52899,3.51996,3.51996,5250000.0
2008-11-03 19:09:00,3.53035,3.53035,3.52027,3.53022,7500000.0
2008-11-03 19:10:00,3.54265,3.54565,3.53457,3.54122,10880000.0
2008-11-03 19:11:00,3.53978,3.54449,3.53961,3.53971,6760000.0
2008-11-03 19:12:00,3.53458,3.54366,3.53264,3.53264,7130000.0
2008-11-03 19:13:00,3.53452,3.53452,3.5224,3.53002,7130000.0
2008-11-03 19:14:00,3.53093,3.53093,3.52045,3.5306,9390000.0
2008-11-03 19:15:00,3.5312,3.5312,3.52338,3.5275,5250000.0
2008-11-03 19:16:00,3.52884,3.52884,3.51736,3.52824,4520000.0
2008-11-03 19:17:00,3.52933,3.52944,3.51709,3.52733,6010000.0
2008-11-03 19:18:00,3.53087,3.53184,3.52213,3.52213,5250000.0
2008-11-03 19:19:00,3.52902,3.53215,3.52271,3.53081,11260000.0
2008-11-03 19:20:00,3.52762,3.52997,3.52075,3.52452,6380000.0
2008-11-03 19:21:00,3.53138,3.53138,3.51981,3.52879,9010000.0
2008-11-03 19:22:00,3.52824,3.52824,3.52185,3.52687,4510000.0
2008-11-03 19:23:00,3.52567,3.52786,3.51842,3.51842,7500000.0
2008-11-03 19:24:00,3.524,3.5272,3.51436,3.5272,11260000.0
2008-11-03 19:25:00,3.52246,3.52658,3.51596,3.52395,5250000.0
2008-11-03 19:26:00,3.52297,3.52672,3.52143,3.5267,4880000.0
2008-11-03 19:27:00,3.51965,3.52807,3.51739,3.52636,7510000.0
2008-11-03 19:28:00,3.52294,3.52434,3.51496,3.52186,5250000.0
2008-11-03 19:29:00,3.51505,3.52447,3.5144,3.52422,8260000.0
2008-11-03 19:30:00,3.52148,3.52513,3.51754,3.52422,8260000.0
2008-11-03 19:31:00,3.52262,3.52483,3.51465,3.52483,10510000.0
2008-11-03 19:35:00,3.5245,3.5245,3.51953,3.51953,1500000.0
2008-11-03 19:36:00,3.52239,3.52266,3.51318,3.521,6750000.0
2008-11-03 19:38:00,3.52028,3.52342,3.51321,3.52174,6760000.0
2008-11-03 19:41:00,3.52485,3.52485,3.51849,3.52281,5250000.0
2008-11-03 19:42:00,3.52352,3.52366,3.51484,3.52366,6010000.0
2008-11-03 19:43:00,3.52658,3.53169,3.5228,3.52984,6000000.0
2008-11-03 19:44:00,3.53115,3.53115,3.51922,3.52489,21020000.0
2008-11-03 19:45:00,3.53059,3.53059,3.53019,3.53019,1500000.0
2008-11-03 19:46:00,3.52637,3.53194,3.52502,3.53081,4500000.0
2008-11-03 19:47:00,3.52651,3.52791,3.51364,3.5231,5250000.0
2008-11-03 19:48:00,3.52141,3.52277,3.51337,3.5218,3380000.0
2008-11-03 19:51:00,3.52013,3.52013,3.51056,3.51101,4130000.0
2008-11-03 19:52:00,3.51647,3.52424,3.51208,3.52006,7130000.0
2008-11-03 19:54:00,3.51261,3.52183,3.51261,3.52038,8250000.0
2008-11-03 19:55:00,3.51729,3.5235,3.51229,3.5199,7130000.0
2008-11-03 19:57:00,3.51967,3.52014,3.50942,3.52014,4130000.0
2008-11-03 19:58:00,3.52138,3.52181,3.51595,3.52181,6390000.0
2008-11-03 19:59:00,3.52278,3.52319,3.51289,3.52145,11640000.0
2008-11-03 20:00:00,3.52283,3.52283,3.51102,3.51722,7510000.0
2008-11-03 20:01:00,3.52258,3.52258,3.51812,3.51812,1500000.0
2008-11-03 20:02:00,3.51261,3.5214,3.51261,3.51924,6380000.0
2008-11-03 20:05:00,3.52096,3.52479,3.51492,3.52479,4890000.0
2008-11-03 20:09:00,3.52311,3.52472,3.5151,3.51995,7880000.0
2008-11-03 20:10:00,3.52168,3.52257,3.51682,3.51682,6380000.0
2008-11-03 20:15:00,3.51664,3.52503,3.51292,3.52133,14630000.0
2008-11-03 20:16:00,3.52009,3.52128,3.51282,3.51673,6000000.0
2008-11-03 20:17:00,3.51631,3.51631,3.50919,3.51078,6000000.0
2008-11-03 20:18:00,3.51426,3.51661,3.50499,3.51338,8250000.0
2008-11-03 20:19:00,3.51463,3.52176,3.5071,3.51328,10130000.0
2008-11-03 20:20:00,3.52375,3.52375,3.51263,3.51469,3750000.0
2008-11-03 20:21:00,3.51227,3.51251,3.51227,3.51251,2250000.0
2008-11-03 20:25:00,3.51449,3.51449,3.50448,3.50477,1880000.0
2008-11-03 20:26:00,3.51425,3.51471,3.50475,3.51293,5250000.0
2008-11-03 20:29:00,3.50487,3.51307,3.49949,3.50274,12010000.0
2008-11-03 20:30:00,3.50448,3.50448,3.4989,3.4989,7500000.0
2008-11-03 20:31:00,3.50305,3.50516,3.50011,3.50516,5260000.0
2008-11-03 20:32:00,3.50289,3.50289,3.50289,3.50289,750000.0
2008-11-03 20:34:00,3.50067,3.50759,3.49641,3.50229,5630000.0
2008-11-03 20:35:00,3.50599,3.50768,3.49795,3.5036,4510000.0
2008-11-03 20:36:00,3.5047,3.50939,3.49601,3.5062,9760000.0
2008-11-03 20:38:00,3.5053,3.5053,3.50424,3.50424,1500000.0
2008-11-03 20:39:00,3.50441,3.50441,3.49634,3.50063,7500000.0
2008-11-03 20:40:00,3.50527,3.50548,3.49602,3.50364,4880000.0
2008-11-03 20:41:00,3.49794,3.50567,3.49546,3.49883,8250000.0
2008-11-03 20:42:00,3.50411,3.50459,3.50372,3.50372,2250000.0
2008-11-03 20:43:00,3.50001,3.50355,3.49701,3.49704,7500000.0
2008-11-03 20:44:00,3.49664,3.50637,3.48937,3.49349,30000000.0
2008-11-03 20:45:00,3.49499,3.50508,3.49499,3.49867,6750000.0
2008-11-03 20:46:00,3.50336,3.50336,3.49265,3.49298,4880000.0
2008-11-03 20:47:00,3.50448,3.50612,3.50033,3.50033,5250000.0
2008-11-03 20:48:00,3.50505,3.50505,3.49916,3.50203,3000000.0
2008-11-03 20:50:00,3.50107,3.50563,3.49575,3.49898,5250000.0
2008-11-03 20:51:00,3.49915,3.49915,3.4848,3.49237,5250000.0
2008-11-03 20:52:00,3.49137,3.49909,3.48864,3.49573,10130000.0
2008-11-03 20:55:00,3.48652,3.48652,3.48652,3.48652,750000.0
2008-11-03 20:56:00,3.49458,3.49458,3.49024,3.49024,1880000.0
2008-11-03 20:57:00,3.49343,3.49343,3.48377,3.49223,4880000.0
2008-11-03 20:58:00,3.49221,3.49529,3.48673,3.48776,6380000.0
2008-11-03 20:59:00,3.493,3.49483,3.48435,3.49251,15770000.0
2008-11-03 21:00:00,3.49535,3.50291,3.49535,3.49564,3750000.0
2008-11-03 21:01:00,3.50109,3.5051,3.49548,3.49587,3750000.0
2008-11-03 21:02:00,3.50461,3.50461,3.50373,3.50373,1500000.0
2008-11-03 21:03:00,3.49952,3.50297,3.49292,3.50064,4510000.0
2008-11-03 21:06:00,3.50278,3.50278,3.49215,3.49979,4510000.0
2008-11-03 21:08:00,3.49407,3.49813,3.48424,3.49682,9000000.0
2008-11-03 21:09:00,3.50198,3.50459,3.49667,3.50366,12380000.0
2008-11-03 21:10:00,3.50244,3.50559,3.49517,3.5018,9770000.0
2008-11-03 21:11:00,3.49805,3.50251,3.49608,3.49608,4510000.0
2008-11-03 21:12:00,3.50474,3.50769,3.49604,3.50769,5260000.0
2008-11-03 21:13:00,3.50355,3.50863,3.50349,3.50672,5630000.0
2008-11-03 21:14:00,3.50629,3.50676,3.49031,3.4995,16510000.0
2008-11-03 21:15:00,3.49655,3.50312,3.49655,3.50076,4500000.0
2008-11-03 21:16:00,3.49944,3.49976,3.48869,3.49099,7880000.0
2008-11-03 21:17:00,3.50281,3.50448,3.49716,3.4991,7880000.0
2008-11-03 21:19:00,3.50495,3.50495,3.49504,3.50246,4510000.0
2008-11-03 21:21:00,3.50727,3.50727,3.4969,3.50644,6000000.0
2008-11-03 21:22:00,3.50245,3.50303,3.49289,3.50014,5250000.0
2008-11-03 21:23:00,3.49978,3.50894,3.49822,3.50726,10130000.0
2008-11-03 21:26:00,3.50652,3.50652,3.49605,3.49762,8250000.0
2008-11-03 21:29:00,3.49241,3.49793,3.48931,3.49706,8250000.0
2008-11-03 21:30:00,3.49363,3.49669,3.48733,3.49557,6750000.0
2008-11-03 21:32:00,3.49402,3.49402,3.4896,3.49286,4500000.0
2008-11-03 21:33:00,3.48976,3.49419,3.48415,3.49302,9000000.0
2008-11-03 21:37:00,3.48507,3.49908,3.48507,3.49715,3750000.0
2008-11-03 21:38:00,3.49668,3.50083,3.48878,3.49493,5250000.0
2008-11-03 21:39:00,3.4871,3.49353,3.48282,3.49137,10130000.0
2008-11-03 21:41:00,3.48846,3.50384,3.48846,3.49396,4500000.0
2008-11-03 21:42:00,3.4973,3.50527,3.49664,3.50527,6000000.0
2008-11-03 21:43:00,3.50626,3.50994,3.49546,3.49546,6380000.0
2008-11-03 21:44:00,3.50241,3.50979,3.49763,3.50707,14630000.0
2008-11-03 21:45:00,3.5088,3.5088,3.49807,3.50039,4880000.0
2008-11-03 21:46:00,3.50448,3.50906,3.50448,3.50906,1500000.0
2008-11-03 21:47:00,3.50496,3.51058,3.5049,3.51058,4500000.0
2008-11-03 21:48:00,3.50582,3.511,3.50582,3.511,2250000.0
2008-11-03 21:50:00,3.51087,3.51175,3.50178,3.50912,4510000.0
2008-11-03 21:53:00,3.51194,3.51245,3.50211,3.5108,7510000.0
2008-11-03 21:57:00,3.51089,3.51247,3.5017,3.50513,4500000.0
2008-11-03 21:58:00,3.51079,3.51415,3.5032,3.511,9760000.0
2008-11-03 22:00:00,3.51222,3.51321,3.50332,3.51129,4510000.0
2008-11-03 22:03:00,3.50992,3.51441,3.50302,3.51048,5640000.0
2008-11-03 22:06:00,3.50718,3.50921,3.49934,3.50456,6000000.0
2008-11-03 22:07:00,3.50947,3.51107,3.50947,3.51107,1500000.0
2008-11-03 22:11:00,3.51566,3.51615,3.50571,3.51516,6000000.0
2008-11-03 22:12:00,3.51215,3.51662,3.50703,3.51261,5250000.0
2008-11-03 22:13:00,3.50885,3.5166,3.50885,3.51646,5250000.0
2008-11-03 22:14:00,3.511,3.51517,3.50848,3.51509,10880000.0
2008-11-03 22:15:00,3.50802,3.51743,3.50802,3.50802,4500000.0
2008-11-03 22:17:00,3.52787,3.52805,3.51131,3.51841,4500000.0
2008-11-03 22:18:00,3.51415,3.52565,3.51415,3.5219,7510000.0
2008-11-03 22:19:00,3.5169,3.52226,3.5169,3.52137,4130000.0
2008-11-03 22:20:00,3.5198,3.5198,3.51411,3.51547,4510000.0
2008-11-03 22:21:00,3.51407,3.51947,3.50869,3.51449,3760000.0
2008-11-03 22:22:00,3.51896,3.51896,3.50935,3.51843,8630000.0
2008-11-03 22:23:00,3.51752,3.5201,3.5087,3.51366,10880000.0
2008-11-03 22:24:00,3.51902,3.51902,3.50942,3.51754,6380000.0
2008-11-03 22:25:00,3.51562,3.52084,3.5145,3.51713,6750000.0
2008-11-03 22:26:00,3.51348,3.5179,3.50801,3.51638,5630000.0
2008-11-03 22:27:00,3.5176,3.52662,3.51714,3.51906,4880000.0
2008-11-03 22:28:00,3.51254,3.518,3.51254,3.51724,3380000.0
2008-11-03 22:30:00,3.51835,3.51835,3.51322,3.51754,3750000.0
2008-11-03 22:31:00,3.5161,3.5161,3.50669,3.50669,3000000.0
2008-11-03 22:32:00,3.51611,3.51759,3.51209,3.51515,4500000.0
2008-11-03 22:33:00,3.51441,3.52164,3.51156,3.51784,6000000.0
2008-11-03 22:34:00,3.52156,3.52548,3.5115,3.5115,7130000.0
2008-11-03 22:35:00,3.52,3.52107,3.51188,3.51237,5630000.0
2008-11-03 22:36:00,3.52237,3.52618,3.51642,3.52226,5630000.0
2008-11-03 22:37:00,3.52231,3.52531,3.51535,3.5239,4510000.0
2008-11-03 22:38:00,3.52141,3.52158,3.51199,3.51617,3760000.0
2008-11-03 22:39:00,3.52312,3.52312,3.51258,3.51258,5630000.0
2008-11-03 22:40:00,3.51886,3.52243,3.51317,3.51317,8630000.0
2008-11-03 22:41:00,3.51396,3.52442,3.51376,3.52442,5630000.0
2008-11-03 22:42:00,3.52168,3.52391,3.51648,3.5231,13890000.0
2008-11-03 22:43:00,3.51676,3.5228,3.51473,3.5228,9760000.0
2008-11-03 22:44:00,3.5233,3.52407,3.51272,3.52381,13140000.0
2008-11-03 22:45:00,3.52215,3.52562,3.51512,3.51932,7880000.0
2008-11-03 22:46:00,3.52107,3.52358,3.52107,3.52358,1500000.0
2008-11-03 22:47:00,3.52155,3.52773,3.51897,3.52259,7510000.0
2008-11-03 22:48:00,3.5255,3.5255,3.51618,3.51618,3750000.0
2008-11-03 22:49:00,3.51926,3.52378,3.51638,3.51638,5250000.0
2008-11-03 22:50:00,3.51326,3.52213,3.51291,3.52213,3000000.0
2008-11-03 22:51:00,3.51694,3.52318,3.51694,3.52318,7500000.0
2008-11-03 22:52:00,3.51388,3.52334,3.51388,3.52334,3380000.0
2008-11-03 22:53:00,3.51774,3.52566,3.51774,3.52484,5250000.0
2008-11-03 22:54:00,3.51347,3.52189,3.51347,3.51652,3760000.0
2008-11-03 22:55:00,3.52082,3.52346,3.51563,3.52204,6000000.0
2008-11-03 22:56:00,3.51819,3.52133,3.51277,3.51277,4500000.0
2008-11-03 22:57:00,3.52298,3.52474,3.51569,3.51569,3380000.0
2008-11-03 22:58:00,3.52066,3.52299,3.51319,3.51992,6010000.0
2008-11-03 22:59:00,3.51537,3.52063,3.51498,3.51706,9760000.0
2008-11-03 23:00:00,3.52471,3.52517,3.51723,3.52153,3380000.0
2008-11-03 23:01:00,3.51707,3.52021,3.51707,3.52021,2630000.0
2008-11-03 23:02:00,3.51645,3.5224,3.51645,3.5224,3750000.0
2008-11-03 23:03:00,3.52119,3.52278,3.51238,3.52206,3750000.0
2008-11-03 23:04:00,3.51763,3.52091,3.51191,3.51191,4880000.0
2008-11-03 23:06:00,3.51991,3.52118,3.51927,3.52091,2630000.0
2008-11-03 23:07:00,3.51719,3.52296,3.51719,3.51901,4130000.0
2008-11-03 23:08:00,3.51627,3.51946,3.51567,3.51567,2250000.0
2008-11-03 23:09:00,3.51744,3.51744,3.51312,3.51312,2250000.0
2008-11-03 23:10:00,3.52223,3.52271,3.51721,3.52271,2250000.0
2008-11-03 23:11:00,3.51946,3.5229,3.5184,3.52159,4130000.0
2008-11-03 23:12:00,3.52306,3.52309,3.52192,3.52232,3380000.0
2008-11-03 23:13:00,3.52115,3.5221,3.51173,3.5221,5630000.0
2008-11-03 23:14:00,3.51939,3.5255,3.5159,3.52212,8630000.0
2008-11-03 23:15:00,3.52159,3.52404,3.51994,3.52184,3750000.0
2008-11-03 23:16:00,3.52265,3.52466,3.5143,3.51886,6750000.0
2008-11-03 23:17:00,3.52095,3.52446,3.51642,3.52357,4880000.0
2008-11-03 23:18:00,3.5235,3.52391,3.51839,3.52391,4510000.0
2008-11-03 23:19:00,3.52314,3.52314,3.51282,3.51282,2630000.0
2008-11-03 23:20:00,3.5185,3.52309,3.51846,3.52309,3750000.0
2008-11-03 23:21:00,3.51929,3.52286,3.51929,3.52286,5630000.0
2008-11-03 23:22:00,3.52317,3.52541,3.51377,3.52452,8250000.0
2008-11-03 23:23:00,3.52329,3.52437,3.51867,3.52437,6750000.0
2008-11-03 23:24:00,3.52493,3.52496,3.52138,3.52405,3750000.0
2008-11-03 23:25:00,3.52509,3.52509,3.51566,3.51566,7500000.0
2008-11-03 23:26:00,3.52497,3.52499,3.52355,3.52499,3750000.0
2008-11-03 23:27:00,3.51603,3.52509,3.51603,3.52232,8250000.0
2008-11-03 23:28:00,3.5213,3.52597,3.52052,3.52052,5250000.0
2008-11-03 23:29:00,3.51819,3.52481,3.51489,3.51995,14250000.0
2008-11-03 23:30:00,3.52663,3.52663,3.51782,3.52436,4130000.0
2008-11-03 23:31:00,3.52414,3.52414,3.51279,3.51396,4880000.0
2008-11-03 23:32:00,3.52418,3.52485,3.51769,3.52427,3750000.0
2008-11-03 23:33:00,3.52091,3.52669,3.51627,3.51627,3750000.0
2008-11-03 23:34:00,3.52343,3.52453,3.52122,3.52344,3760000.0
2008-11-03 23:35:00,3.52621,3.52621,3.5154,3.52035,6000000.0
2008-11-03 23:36:00,3.52263,3.52524,3.51929,3.51945,6760000.0
2008-11-03 23:37:00,3.52225,3.52487,3.51542,3.52487,3750000.0
2008-11-03 23:38:00,3.51982,3.5238,3.51505,3.52177,5260000.0
2008-11-03 23:39:00,3.52382,3.52525,3.5198,3.51985,7500000.0
2008-11-03 23:40:00,3.51962,3.52361,3.51748,3.52222,6380000.0
2008-11-03 23:41:00,3.52401,3.52701,3.51944,3.52701,4130000.0
2008-11-03 23:45:00,3.53084,3.53721,3.52489,3.52795,3750000.0
2008-11-03 23:46:00,3.5282,3.53786,3.5282,3.53579,6000000.0
2008-11-03 23:47:00,3.53289,3.53643,3.52689,3.53162,6000000.0
2008-11-03 23:48:00,3.53515,3.53839,3.52897,3.53437,4880000.0
2008-11-03 23:49:00,3.53096,3.54071,3.52887,3.52887,10500000.0
2008-11-03 23:50:00,3.53744,3.53828,3.53546,3.5361,5250000.0
2008-11-03 23:51:00,3.53522,3.5357,3.53167,3.53258,6380000.0
2008-11-03 23:52:00,3.5355,3.5355,3.52305,3.52778,4880000.0
2008-11-03 23:53:00,3.52614,3.535,3.52485,3.53189,9760000.0
2008-11-03 23:54:00,3.53643,3.53745,3.53087,3.53087,3750000.0
2008-11-03 23:56:00,3.53551,3.53618,3.52544,3.53461,6750000.0
2008-11-03 23:57:00,3.53754,3.53818,3.53499,3.53771,4880000.0
2008-11-03 23:58:00,3.5342,3.53796,3.5277,3.52812,9380000.0
2008-11-03 23:59:00,3.53715,3.5378,3.52787,3.53508,9750000.0
2008-11-04 00:00:00,3.5277,3.5345,3.52422,3.52887,4500000.0
2008-11-04 00:01:00,3.53129,3.53679,3.52745,3.53679,6000000.0
2008-11-04 00:02:00,3.5317,3.53626,3.52656,3.53155,7880000.0
2008-11-04 00:03:00,3.53193,3.53676,3.52802,3.52802,3000000.0
2008-11-04 00:04:00,3.5387,3.53873,3.53313,3.53873,3750000.0
2008-11-04 00:05:00,3.53849,3.54001,3.53849,3.54001,3000000.0
2008-11-04 00:06:00,3.53606,3.54138,3.53606,3.53871,7500000.0
2008-11-04 00:07:00,3.53664,3.54141,3.533,3.53791,6000000.0
2008-11-04 00:08:00,3.53731,3.5391,3.53056,3.53827,11270000.0
2008-11-04 00:09:00,3.53557,3.53557,3.5209,3.52547,4510000.0
2008-11-04 00:10:00,3.53144,3.53144,3.52182,3.52983,2630000.0
2008-11-04 00:11:00,3.52175,3.52954,3.52015,3.52926,6760000.0
2008-11-04 00:12:00,3.52016,3.53123,3.52016,3.52592,6000000.0
2008-11-04 00:13:00,3.5295,3.53054,3.51846,3.51864,12380000.0
2008-11-04 00:14:00,3.52188,3.52291,3.51311,3.51761,10530000.0
2008-11-04 00:15:00,3.52664,3.52666,3.51967,3.52391,8630000.0
2008-11-04 00:16:00,3.51582,3.52299,3.51582,3.52217,5630000.0
2008-11-04 00:17:00,3.51725,3.52624,3.51488,3.51997,7880000.0
2008-11-04 00:18:00,3.52367,3.5246,3.51533,3.51533,6000000.0
2008-11-04 00:19:00,3.525,3.525,3.51798,3.52341,5250000.0
2008-11-04 00:20:00,3.51954,3.5273,3.51723,3.52587,8260000.0
2008-11-04 00:21:00,3.52182,3.52343,3.51417,3.51504,13880000.0
2008-11-04 00:22:00,3.52409,3.52409,3.51767,3.52089,5250000.0
2008-11-04 00:23:00,3.52518,3.52518,3.51601,3.52308,11250000.0
2008-11-04 00:24:00,3.51962,3.52483,3.51525,3.51956,4510000.0
2008-11-04 00:25:00,3.52364,3.52392,3.51733,3.51733,4130000.0
2008-11-04 00:26:00,3.51566,3.51616,3.50735,3.51106,8250000.0
2008-11-04 00:27:00,3.51538,3.51538,3.51127,3.51489,3000000.0
2008-11-04 00:28:00,3.50662,3.51626,3.50662,3.51608,7880000.0
2008-11-04 00:29:00,3.50993,3.51556,3.5085,3.51448,3750000.0
2008-11-04 00:30:00,3.51659,3.51723,3.50796,3.51635,4130000.0
2008-11-04 00:32:00,3.51578,3.51683,3.50628,3.50984,7130000.0
2008-11-04 00:33:00,3.51368,3.51584,3.50983,3.51397,9000000.0
2008-11-04 00:34:00,3.51748,3.5208,3.51748,3.51757,4500000.0
2008-11-04 00:35:00,3.51498,3.51643,3.51041,3.51396,6380000.0
2008-11-04 00:36:00,3.51202,3.5182,3.50553,3.50553,7880000.0
2008-11-04 00:37:00,3.5141,3.51815,3.51178,3.5118,5260000.0
2008-11-04 00:38:00,3.51098,3.51738,3.51098,3.51547,5260000.0
2008-11-04 00:39:00,3.51517,3.51667,3.50877,3.51079,6010000.0
2008-11-04 00:40:00,3.51667,3.51988,3.50803,3.50803,13130000.0
2008-11-04 00:41:00,3.51538,3.51598,3.50502,3.50649,11250000.0
2008-11-04 00:42:00,3.51515,3.52336,3.50889,3.51528,12380000.0
2008-11-04 00:43:00,3.51111,3.51629,3.50717,3.51629,5250000.0
2008-11-04 00:44:00,3.51384,3.51666,3.50365,3.50913,6750000.0
2008-11-04 00:45:00,3.50974,3.52219,3.50974,3.51109,6380000.0
2008-11-04 00:46:00,3.51565,3.5167,3.5116,3.5155,5630000.0
2008-11-04 00:47:00,3.51599,3.51599,3.50647,3.50656,4880000.0
2008-11-04 00:48:00,3.51509,3.51719,3.51049,3.51364,8250000.0
2008-11-04 00:50:00,3.51124,3.51506,3.51124,3.51506,1500000.0
2008-11-04 00:51:00,3.5117,3.51794,3.50723,3.51163,8630000.0
2008-11-04 00:52:00,3.51293,3.51527,3.50437,3.50942,7880000.0
2008-11-04 00:53:00,3.51496,3.51607,3.51121,3.51121,4880000.0
2008-11-04 00:54:00,3.51649,3.51649,3.51184,3.51513,3380000.0
2008-11-04 00:55:00,3.51445,3.52036,3.50873,3.51568,12010000.0
2008-11-04 00:56:00,3.51268,3.5181,3.5069,3.51585,13510000.0
2008-11-04 00:57:00,3.51159,3.51835,3.50765,3.51292,6380000.0
2008-11-04 00:58:00,3.51236,3.51699,3.51094,3.51579,10510000.0
2008-11-04 00:59:00,3.51139,3.51475,3.50404,3.51273,5260000.0
2008-11-04 01:00:00,3.51446,3.52092,3.50773,3.51212,9750000.0
2008-11-04 01:01:00,3.51146,3.51553,3.50775,3.51148,6380000.0
2008-11-04 01:02:00,3.51413,3.5143,3.50406,3.51385,9380000.0
2008-11-04 01:03:00,3.51379,3.51511,3.5052,3.50607,7880000.0
2008-11-04 01:04:00,3.51383,3.5159,3.51038,3.5159,7880000.0
2008-11-04 01:05:00,3.51408,3.51612,3.50357,3.5146,10880000.0
2008-11-04 01:06:00,3.51163,3.51867,3.51163,3.51487,11630000.0
2008-11-04 01:07:00,3.5149,3.51883,3.50974,3.51721,10510000.0
2008-11-04 01:08:00,3.51611,3.51693,3.5069,3.51421,11630000.0
2008-11-04 01:09:00,3.51185,3.5174,3.50768,3.51417,4880000.0
2008-11-04 01:10:00,3.51443,3.51485,3.50462,3.51076,3760000.0
2008-11-04 01:11:00,3.51098,3.51157,3.50692,3.50692,3380000.0
2008-11-04 01:12:00,3.51565,3.51602,3.51084,3.51213,3380000.0
2008-11-04 01:13:00,3.5149,3.51601,3.5118,3.5118,6760000.0
2008-11-04 01:14:00,3.51639,3.51882,3.50781,3.51518,7880000.0
2008-11-04 01:15:00,3.5156,3.5156,3.50575,3.50612,4880000.0
2008-11-04 01:16:00,3.51534,3.51905,3.50815,3.51357,6760000.0
2008-11-04 01:17:00,3.51216,3.51455,3.50986,3.51144,3380000.0
2008-11-04 01:18:00,3.5076,3.51799,3.50618,3.50618,6000000.0
2008-11-04 01:19:00,3.51282,3.51569,3.50571,3.51569,6380000.0
2008-11-04 01:20:00,3.51589,3.51639,3.50608,3.5144,4880000.0
2008-11-04 01:21:00,3.51477,3.51545,3.51208,3.51253,3750000.0
2008-11-04 01:22:00,3.51583,3.51889,3.50942,3.51791,3380000.0
2008-11-04 01:23:00,3.51689,3.51689,3.50885,3.51158,6380000.0
2008-11-04 01:24:00,3.51634,3.51659,3.51154,3.51154,5250000.0
2008-11-04 01:25:00,3.51382,3.5143,3.49887,3.5143,4510000.0
2008-11-04 01:28:00,3.51495,3.51495,3.5056,3.51376,5250000.0
2008-11-04 01:30:00,3.50972,3.51763,3.50875,3.51723,4500000.0
2008-11-04 01:31:00,3.5117,3.52107,3.5079,3.5172,6750000.0
2008-11-04 01:32:00,3.51566,3.51831,3.51221,3.51656,6000000.0
2008-11-04 01:33:00,3.51666,3.51666,3.507,3.51485,6760000.0
2008-11-04 01:34:00,3.50974,3.51656,3.50974,3.51656,6750000.0
2008-11-04 01:35:00,3.51263,3.51576,3.50588,3.51197,5250000.0
2008-11-04 01:36:00,3.51112,3.51671,3.50659,3.5144,7140000.0
2008-11-04 01:37:00,3.51568,3.51582,3.50709,3.51568,7130000.0
2008-11-04 01:38:00,3.51024,3.51539,3.51024,3.51064,3750000.0
2008-11-04 01:39:00,3.51655,3.51655,3.51105,3.51474,3750000.0
2008-11-04 01:40:00,3.51251,3.51623,3.50786,3.51396,4880000.0
2008-11-04 01:41:00,3.50995,3.51478,3.50659,3.51408,19880000.0
2008-11-04 01:42:00,3.5122,3.51989,3.50734,3.51609,15760000.0
2008-11-04 01:43:00,3.5079,3.51883,3.50776,3.51632,14660000.0
2008-11-04 01:44:00,3.51462,3.51569,3.50597,3.51194,11250000.0
2008-11-04 01:45:00,3.51769,3.51769,3.51029,3.51175,3750000.0
2008-11-04 01:46:00,3.51587,3.51608,3.51047,3.51103,3750000.0
2008-11-04 01:47:00,3.51399,3.5149,3.50867,3.51191,9380000.0
2008-11-04 01:48:00,3.51605,3.51605,3.50941,3.51411,4510000.0
2008-11-04 01:49:00,3.51565,3.519,3.50553,3.51138,6010000.0
2008-11-04 01:50:00,3.51164,3.51572,3.5052,3.51353,6380000.0
2008-11-04 01:51:00,3.51478,3.51572,3.50994,3.50994,4500000.0
2008-11-04 01:52:00,3.51697,3.52052,3.50605,3.50605,5250000.0
2008-11-04 01:53:00,3.51056,3.51351,3.50561,3.51351,4880000.0
2008-11-04 01:54:00,3.50528,3.51516,3.50528,3.51484,6000000.0
2008-11-04 01:55:00,3.51626,3.51756,3.50676,3.51594,7500000.0
2008-11-04 01:56:00,3.51476,3.51521,3.50851,3.50851,5630000.0
2008-11-04 01:57:00,3.51057,3.51473,3.5047,3.51235,12000000.0
2008-11-04 01:58:00,3.50506,3.51477,3.50405,3.51477,7130000.0
2008-11-04 02:01:00,3.51545,3.51755,3.5074,3.51448,4880000.0
2008-11-04 02:02:00,3.51103,3.51627,3.50575,3.51556,10880000.0
2008-11-04 02:03:00,3.51374,3.51473,3.50569,3.51282,6380000.0
2008-11-04 02:04:00,3.51116,3.51501,3.50775,3.51493,5630000.0
2008-11-04 02:05:00,3.51419,3.51419,3.50585,3.50812,3750000.0
2008-11-04 02:06:00,3.51435,3.5148,3.50756,3.51331,7500000.0
2008-11-04 02:07:00,3.50976,3.51501,3.50555,3.50555,5250000.0
2008-11-04 02:08:00,3.51526,3.51675,3.508,3.51255,11260000.0
2008-11-04 02:09:00,3.51441,3.51441,3.51056,3.51056,3750000.0
2008-11-04 02:10:00,3.50459,3.51385,3.50453,3.51322,5250000.0
2008-11-04 02:11:00,3.50627,3.51586,3.50554,3.50554,5250000.0
2008-11-04 02:12:00,3.50788,3.51512,3.50788,3.51488,7130000.0
2008-11-04 02:13:00,3.51149,3.51802,3.50795,3.50923,9380000.0
2008-11-04 02:14:00,3.51371,3.51405,3.50629,3.50861,9380000.0
2008-11-04 02:15:00,3.51487,3.5191,3.50765,3.51575,11650000.0
2008-11-04 02:16:00,3.51045,3.51446,3.50851,3.51446,6000000.0
2008-11-04 02:17:00,3.51233,3.51538,3.50578,3.51484,8260000.0
2008-11-04 02:18:00,3.51099,3.51447,3.5056,3.5121,13130000.0
2008-11-04 02:19:00,3.51353,3.51486,3.51045,3.51475,6000000.0
2008-11-04 02:20:00,3.51499,3.51552,3.50923,3.51019,5250000.0
2008-11-04 02:21:00,3.51005,3.51904,3.50656,3.51556,8250000.0
2008-11-04 02:22:00,3.50973,3.51526,3.50943,3.51526,6750000.0
2008-11-04 02:23:00,3.50975,3.51561,3.50964,3.50964,6750000.0
2008-11-04 02:24:00,3.51482,3.51482,3.50766,3.51336,7130000.0
2008-11-04 02:25:00,3.51042,3.51614,3.51042,3.51565,3000000.0
2008-11-04 02:26:00,3.5077,3.51452,3.5077,3.51452,1500000.0
2008-11-04 02:27:00,3.51411,3.51529,3.51066,3.51529,5630000.0
2008-11-04 02:28:00,3.50855,3.51546,3.50558,3.51546,13140000.0
2008-11-04 02:29:00,3.51468,3.51548,3.50804,3.51495,11250000.0
2008-11-04 02:30:00,3.51684,3.51684,3.5041,3.51508,14640000.0
2008-11-04 02:31:00,3.50964,3.51472,3.50532,3.51472,6000000.0
2008-11-04 02:32:00,3.50906,3.51533,3.50633,3.51095,5250000.0
2008-11-04 02:33:00,3.50977,3.51473,3.50524,3.50922,12750000.0
2008-11-04 02:34:00,3.51242,3.51588,3.50658,3.51588,5250000.0
2008-11-04 02:35:00,3.50515,3.51461,3.50273,3.51461,15750000.0
2008-11-04 02:36:00,3.5135,3.51569,3.50864,3.51381,7130000.0
2008-11-04 02:37:00,3.51102,3.5143,3.50819,3.51017,5250000.0
2008-11-04 02:38:00,3.50637,3.51277,3.50637,3.51022,6000000.0
2008-11-04 02:39:00,3.51085,3.51567,3.50553,3.51231,10890000.0
2008-11-04 02:40:00,3.50924,3.51457,3.5077,3.51381,4880000.0
2008-11-04 02:42:00,3.51021,3.5156,3.50639,3.51515,7500000.0
2008-11-04 02:43:00,3.51551,3.51551,3.50995,3.51352,5630000.0
2008-11-04 02:44:00,3.51354,3.51354,3.50479,3.51321,5630000.0
2008-11-04 02:45:00,3.51325,3.52147,3.50726,3.51325,19900000.0
2008-11-04 02:46:00,3.50952,3.51468,3.50952,3.50962,6010000.0
2008-11-04 02:47:00,3.51324,3.51344,3.50854,3.51287,10500000.0
2008-11-04 02:48:00,3.51483,3.51497,3.50861,3.51486,7880000.0
2008-11-04 02:49:00,3.5095,3.5146,3.5095,3.5146,6000000.0
2008-11-04 02:50:00,3.51021,3.51491,3.50474,3.51491,11260000.0
2008-11-04 02:51:00,3.51362,3.51396,3.50508,3.51271,5260000.0
2008-11-04 02:52:00,3.50533,3.5168,3.50533,3.51371,6000000.0
2008-11-04 02:53:00,3.50777,3.51454,3.50777,3.51412,4880000.0
2008-11-04 02:54:00,3.51338,3.51386,3.50451,3.5118,4510000.0
2008-11-04 02:55:00,3.50541,3.51203,3.50541,3.50659,6000000.0
2008-11-04 02:56:00,3.51115,3.51463,3.50585,3.51095,4880000.0
2008-11-04 02:57:00,3.52052,3.52166,3.51392,3.51392,5630000.0
2008-11-04 02:58:00,3.5191,3.5244,3.51742,3.51859,6380000.0
2008-11-04 02:59:00,3.51827,3.52363,3.51827,3.52291,6010000.0
2008-11-04 03:00:00,3.52303,3.52556,3.51446,3.51905,12010000.0
2008-11-04 03:01:00,3.51963,3.52387,3.51514,3.52387,6380000.0
2008-11-04 03:02:00,3.5235,3.5235,3.5165,3.52186,6390000.0
2008-11-04 03:03:00,3.52069,3.52318,3.51223,3.52149,11250000.0
2008-11-04 03:04:00,3.52387,3.52387,3.5139,3.51634,6000000.0
2008-11-04 03:05:00,3.52196,3.52303,3.51778,3.52284,5630000.0
2008-11-04 03:06:00,3.52306,3.52324,3.51436,3.51901,6010000.0
2008-11-04 03:07:00,3.51778,3.52277,3.51214,3.51796,6750000.0
2008-11-04 03:08:00,3.51888,3.52313,3.51662,3.52221,8250000.0
2008-11-04 03:09:00,3.51459,3.52397,3.51459,3.52383,6750000.0
2008-11-04 03:10:00,3.51935,3.52533,3.51611,3.52395,5250000.0
2008-11-04 03:11:00,3.51262,3.52169,3.51262,3.52128,6380000.0
2008-11-04 03:12:00,3.52223,3.5259,3.52025,3.52433,6380000.0
2008-11-04 03:13:00,3.52363,3.52363,3.51388,3.52033,7880000.0
2008-11-04 03:14:00,3.52328,3.52328,3.51657,3.51748,8260000.0
2008-11-04 03:15:00,3.52159,3.52852,3.51698,3.52235,14630000.0
2008-11-04 03:16:00,3.51858,3.52461,3.51294,3.51477,8250000.0
2008-11-04 03:17:00,3.52474,3.52474,3.51292,3.51657,7500000.0
2008-11-04 03:18:00,3.52321,3.52385,3.51434,3.52366,9000000.0
2008-11-04 03:19:00,3.51832,3.52403,3.51797,3.5182,7130000.0
2008-11-04 03:20:00,3.51834,3.52383,3.5179,3.52197,8260000.0
2008-11-04 03:21:00,3.52257,3.52532,3.51907,3.52035,6000000.0
2008-11-04 03:22:00,3.52256,3.525,3.51454,3.52057,7140000.0
2008-11-04 03:23:00,3.5216,3.52315,3.51753,3.52315,6000000.0
2008-11-04 03:24:00,3.51803,3.52203,3.51405,3.51405,5250000.0
2008-11-04 03:25:00,3.52288,3.52376,3.51818,3.52356,4880000.0
2008-11-04 03:26:00,3.51517,3.5249,3.51517,3.52175,6000000.0
2008-11-04 03:27:00,3.52187,3.52515,3.51346,3.52515,7510000.0
2008-11-04 03:28:00,3.52246,3.52246,3.51693,3.52024,6000000.0
2008-11-04 03:29:00,3.52277,3.52314,3.51756,3.52034,6000000.0
2008-11-04 03:30:00,3.52258,3.52695,3.51567,3.52436,13140000.0
2008-11-04 03:31:00,3.52298,3.52298,3.51389,3.52173,5250000.0
2008-11-04 03:32:00,3.52149,3.52296,3.51583,3.51693,7500000.0
2008-11-04 03:33:00,3.52377,3.52417,3.51689,3.5223,5630000.0
2008-11-04 03:34:00,3.52306,3.52306,3.51445,3.52242,7880000.0
2008-11-04 03:35:00,3.51169,3.52472,3.51169,3.52143,6380000.0
2008-11-04 03:36:00,3.52169,3.52286,3.51659,3.51806,4510000.0
2008-11-04 03:37:00,3.52246,3.52246,3.51358,3.51839,5250000.0
2008-11-04 03:38:00,3.52379,3.52566,3.51506,3.52296,7500000.0
2008-11-04 03:39:00,3.52215,3.52509,3.51373,3.51948,5630000.0
2008-11-04 03:40:00,3.51928,3.52109,3.51736,3.5193,6750000.0
2008-11-04 03:41:00,3.5187,3.52027,3.51492,3.51897,5250000.0
2008-11-04 03:42:00,3.5206,3.52237,3.51566,3.52185,6000000.0
2008-11-04 03:43:00,3.52228,3.52417,3.51826,3.52195,5630000.0
2008-11-04 03:44:00,3.52121,3.52587,3.5153,3.52196,5250000.0
2008-11-04 03:45:00,3.52177,3.52635,3.51583,3.52373,9760000.0
2008-11-04 03:46:00,3.52205,3.52392,3.51865,3.52375,7880000.0
2008-11-04 03:47:00,3.52267,3.52526,3.51508,3.52322,8630000.0
2008-11-04 03:48:00,3.51829,3.52229,3.51542,3.52094,6390000.0
2008-11-04 03:49:00,3.51733,3.52675,3.51733,3.52453,7140000.0
2008-11-04 03:50:00,3.52158,3.52412,3.51433,3.52216,7130000.0
2008-11-04 03:51:00,3.51831,3.52677,3.51831,3.52551,9000000.0
2008-11-04 03:52:00,3.52789,3.52789,3.51545,3.51895,3010000.0
2008-11-04 03:53:00,3.51005,3.51497,3.51005,3.51425,5250000.0
2008-11-04 03:54:00,3.50996,3.51558,3.50784,3.51114,6750000.0
2008-11-04 03:55:00,3.50989,3.5169,3.50574,3.51328,7500000.0
2008-11-04 03:56:00,3.51047,3.51504,3.50546,3.51399,5250000.0
2008-11-04 03:57:00,3.51074,3.51512,3.51033,3.51389,6010000.0
2008-11-04 03:58:00,3.51466,3.51542,3.5102,3.51307,5630000.0
2008-11-04 03:59:00,3.50946,3.51503,3.50792,3.51359,7500000.0
2008-11-04 04:00:00,3.51191,3.51937,3.50876,3.51045,12770000.0
2008-11-04 04:01:00,3.5166,3.5166,3.50879,3.50926,5250000.0
2008-11-04 04:02:00,3.51112,3.51491,3.50512,3.51461,4880000.0
2008-11-04 04:03:00,3.50957,3.51582,3.50734,3.51365,8250000.0
2008-11-04 04:04:00,3.51399,3.51746,3.51,3.5149,9000000.0
2008-11-04 04:05:00,3.51392,3.51392,3.50496,3.5119,6760000.0
2008-11-04 04:06:00,3.50513,3.51437,3.50513,3.51303,4880000.0
2008-11-04 04:07:00,3.51361,3.51622,3.50644,3.51401,6760000.0
2008-11-04 04:08:00,3.50312,3.51604,3.50312,3.51524,7880000.0
2008-11-04 04:09:00,3.51184,3.51443,3.50524,3.50827,5630000.0
2008-11-04 04:10:00,3.51495,3.51567,3.50534,3.51467,9010000.0
2008-11-04 04:11:00,3.51545,3.51545,3.5054,3.5147,6010000.0
2008-11-04 04:12:00,3.51218,3.51445,3.50992,3.51256,5630000.0
2008-11-04 04:13:00,3.51423,3.51423,3.50787,3.51103,3750000.0
2008-11-04 04:14:00,3.51149,3.51291,3.50367,3.51077,8630000.0
2008-11-04 04:15:00,3.51149,3.51682,3.50635,3.51399,17260000.0
2008-11-04 04:16:00,3.51398,3.51529,3.50405,3.51508,10510000.0
2008-11-04 04:17:00,3.5139,3.51417,3.50909,3.50909,5250000.0
2008-11-04 04:18:00,3.51271,3.51476,3.50943,3.51069,7880000.0
2008-11-04 04:19:00,3.51287,3.51491,3.50263,3.51233,9010000.0
2008-11-04 04:20:00,3.51434,3.51636,3.50631,3.51531,5630000.0
2008-11-04 04:21:00,3.50403,3.51561,3.50403,3.51561,5250000.0
2008-11-04 04:22:00,3.51323,3.51323,3.50531,3.51287,6380000.0
2008-11-04 04:23:00,3.50942,3.52124,3.50744,3.50757,7130000.0
2008-11-04 04:24:00,3.51457,3.515,3.50798,3.51419,5630000.0
2008-11-04 04:25:00,3.50666,3.51726,3.50666,3.51635,5250000.0
2008-11-04 04:26:00,3.51453,3.51453,3.50747,3.50747,4880000.0
2008-11-04 04:27:00,3.50319,3.51281,3.50319,3.51281,5250000.0
2008-11-04 04:28:00,3.51179,3.51419,3.50396,3.50408,7500000.0
2008-11-04 04:29:00,3.51539,3.52065,3.50788,3.51415,8630000.0
2008-11-04 04:30:00,3.51676,3.51676,3.50936,3.50962,5630000.0
2008-11-04 04:31:00,3.51455,3.51455,3.5052,3.50696,10500000.0
2008-11-04 04:32:00,3.51032,3.51538,3.50561,3.51292,9760000.0
2008-11-04 04:33:00,3.51455,3.51516,3.5104,3.51516,5250000.0
2008-11-04 04:34:00,3.51315,3.51488,3.5054,3.51488,4140000.0
2008-11-04 04:35:00,3.51257,3.51359,3.50404,3.51162,6750000.0
2008-11-04 04:36:00,3.50735,3.51408,3.50478,3.514,7130000.0
2008-11-04 04:37:00,3.51214,3.51348,3.50142,3.51057,9750000.0
2008-11-04 04:38:00,3.51152,3.5153,3.50581,3.5153,7510000.0
2008-11-04 04:39:00,3.51464,3.51516,3.50464,3.51389,18400000.0
2008-11-04 04:40:00,3.50572,3.51512,3.50572,3.50951,8260000.0
2008-11-04 04:41:00,3.5109,3.51451,3.50884,3.51296,6010000.0
2008-11-04 04:42:00,3.5067,3.51364,3.5067,3.51364,4880000.0
2008-11-04 04:43:00,3.50548,3.51378,3.50485,3.51378,6000000.0
2008-11-04 04:44:00,3.51563,3.51683,3.50723,3.51333,11260000.0
2008-11-04 04:45:00,3.51245,3.51802,3.51085,3.5115,5630000.0
2008-11-04 04:46:00,3.50859,3.51559,3.50604,3.5131,5250000.0
2008-11-04 04:47:00,3.50539,3.51403,3.50539,3.50615,6000000.0
2008-11-04 04:48:00,3.51083,3.51672,3.50912,3.51363,10510000.0
2008-11-04 04:49:00,3.50737,3.51393,3.50429,3.51393,5250000.0
2008-11-04 04:50:00,3.50476,3.51459,3.50476,3.5145,5260000.0
2008-11-04 04:51:00,3.5137,3.51477,3.50869,3.51281,6380000.0
2008-11-04 04:52:00,3.50909,3.51501,3.50503,3.51501,5630000.0
2008-11-04 04:53:00,3.51031,3.5155,3.51022,3.51521,6380000.0
2008-11-04 04:54:00,3.51485,3.51485,3.50791,3.50944,10510000.0
2008-11-04 04:55:00,3.51278,3.51414,3.50935,3.51383,6750000.0
2008-11-04 04:56:00,3.51493,3.51717,3.50735,3.51347,10880000.0
2008-11-04 04:57:00,3.513,3.51384,3.50375,3.50534,11260000.0
2008-11-04 04:58:00,3.51079,3.51595,3.50929,3.51414,9380000.0
2008-11-04 04:59:00,3.51514,3.51523,3.50579,3.5144,10880000.0
2008-11-04 05:00:00,3.51508,3.51564,3.50353,3.51235,3760000.0
2008-11-04 05:01:00,3.50937,3.51603,3.50705,3.51454,6750000.0
2008-11-04 05:02:00,3.51312,3.51504,3.50776,3.51313,7880000.0
2008-11-04 05:03:00,3.51522,3.51634,3.50924,3.51478,6000000.0
2008-11-04 05:04:00,3.51024,3.51724,3.50891,3.51421,7880000.0
2008-11-04 05:05:00,3.5143,3.5143,3.50806,3.51318,7130000.0
2008-11-04 05:06:00,3.51482,3.51482,3.50851,3.5139,12010000.0
2008-11-04 05:08:00,3.50496,3.51572,3.50496,3.51346,5630000.0
2008-11-04 05:09:00,3.50697,3.51302,3.50673,3.50864,7130000.0
2008-11-04 05:10:00,3.51494,3.51612,3.50593,3.51462,11630000.0
2008-11-04 05:11:00,3.51219,3.51567,3.50379,3.51567,7130000.0
2008-11-04 05:12:00,3.51337,3.51346,3.50655,3.50707,4890000.0
2008-11-04 05:13:00,3.51284,3.51707,3.51107,3.51425,7130000.0
2008-11-04 05:14:00,3.51496,3.51496,3.50454,3.51241,8640000.0
2008-11-04 05:15:00,3.51558,3.5167,3.50761,3.51369,7880000.0
2008-11-04 05:16:00,3.51345,3.51476,3.50486,3.51476,7500000.0
2008-11-04 05:17:00,3.50796,3.51548,3.505,3.51535,7880000.0
2008-11-04 05:18:00,3.51221,3.51387,3.50218,3.51119,8630000.0
2008-11-04 05:19:00,3.50809,3.51507,3.50809,3.51507,6000000.0
2008-11-04 05:20:00,3.51111,3.51461,3.50559,3.50559,4510000.0
2008-11-04 05:21:00,3.51385,3.51501,3.50596,3.51501,10130000.0
2008-11-04 05:22:00,3.51503,3.51503,3.50583,3.51383,9000000.0
2008-11-04 05:23:00,3.51265,3.51434,3.50228,3.51434,15750000.0
2008-11-04 05:24:00,3.51382,3.5172,3.51035,3.51572,13130000.0
2008-11-04 05:25:00,3.51064,3.51485,3.50968,3.51468,8630000.0
2008-11-04 05:26:00,3.51388,3.51611,3.50809,3.50809,6380000.0
2008-11-04 05:27:00,3.51306,3.51547,3.50561,3.51493,9760000.0
2008-11-04 05:28:00,3.51432,3.51565,3.50552,3.51508,8250000.0
2008-11-04 05:29:00,3.51351,3.51447,3.50398,3.50819,9000000.0
2008-11-04 05:30:00,3.51258,3.51993,3.51002,3.51738,11630000.0
2008-11-04 05:31:00,3.51506,3.51592,3.51336,3.51477,4880000.0
2008-11-04 05:32:00,3.50687,3.51366,3.50687,3.50931,6760000.0
2008-11-04 05:33:00,3.51491,3.51491,3.50914,3.51069,5630000.0
2008-11-04 05:34:00,3.5144,3.51585,3.50579,3.51301,5270000.0
2008-11-04 05:35:00,3.51515,3.51515,3.50597,3.51297,6000000.0
2008-11-04 05:36:00,3.51478,3.51625,3.50569,3.5059,6000000.0
2008-11-04 05:37:00,3.51339,3.52086,3.50674,3.50674,8630000.0
2008-11-04 05:38:00,3.51389,3.51484,3.50486,3.51275,12000000.0
2008-11-04 05:39:00,3.51363,3.51469,3.51321,3.51469,6750000.0
2008-11-04 05:40:00,3.5093,3.51531,3.5051,3.51115,6380000.0
2008-11-04 05:41:00,3.51617,3.51629,3.51148,3.51562,6000000.0
2008-11-04 05:42:00,3.50788,3.51591,3.50788,3.51591,4880000.0
2008-11-04 05:43:00,3.50779,3.51431,3.50605,3.51431,10880000.0
2008-11-04 05:44:00,3.51004,3.51515,3.50577,3.51003,12380000.0
2008-11-04 05:45:00,3.51615,3.51615,3.51085,3.51486,4880000.0
2008-11-04 05:46:00,3.51461,3.51494,3.50502,3.51253,9750000.0
2008-11-04 05:47:00,3.50941,3.51531,3.50846,3.50846,7130000.0
2008-11-04 05:48:00,3.51018,3.51378,3.50195,3.51378,7510000.0
2008-11-04 05:49:00,3.51147,3.51499,3.50495,3.51499,5250000.0
2008-11-04 05:50:00,3.51419,3.51435,3.50939,3.51254,4510000.0
2008-11-04 05:51:00,3.50964,3.51405,3.50529,3.51151,6000000.0
2008-11-04 05:52:00,3.50684,3.51371,3.50314,3.51163,6750000.0
2008-11-04 05:53:00,3.51508,3.51508,3.50389,3.51411,7130000.0
2008-11-04 05:54:00,3.51106,3.51235,3.50151,3.51161,9010000.0
2008-11-04 05:55:00,3.51456,3.51501,3.50454,3.50946,7130000.0
2008-11-04 05:56:00,3.51496,3.51498,3.5059,3.51426,6000000.0
2008-11-04 05:57:00,3.51488,3.51588,3.50635,3.50635,6750000.0
2008-11-04 05:58:00,3.5148,3.51586,3.50635,3.51006,9000000.0
2008-11-04 05:59:00,3.50658,3.51772,3.50658,3.51024,6760000.0
2008-11-04 06:00:00,3.51191,3.51678,3.50636,3.51544,11640000.0
2008-11-04 06:01:00,3.5102,3.51696,3.5099,3.51524,7880000.0
2008-11-04 06:02:00,3.5133,3.51486,3.51128,3.51266,7510000.0
2008-11-04 06:03:00,3.5095,3.51454,3.50756,3.51405,8630000.0
2008-11-04 06:04:00,3.51533,3.51533,3.50557,3.5127,14260000.0
2008-11-04 06:05:00,3.51041,3.51743,3.50748,3.51411,6380000.0
2008-11-04 06:06:00,3.50545,3.51541,3.50545,3.51185,6760000.0
2008-11-04 06:07:00,3.51412,3.51471,3.51234,3.51234,3750000.0
2008-11-04 06:08:00,3.51379,3.51419,3.5102,3.51283,5250000.0
2008-11-04 06:09:00,3.51588,3.51743,3.50726,3.51172,4510000.0
2008-11-04 06:10:00,3.50993,3.5146,3.50993,3.51386,4880000.0
2008-11-04 06:11:00,3.51379,3.51683,3.50652,3.50662,4130000.0
2008-11-04 06:12:00,3.51076,3.51429,3.50708,3.50968,7510000.0
2008-11-04 06:13:00,3.51384,3.51551,3.50354,3.51551,4880000.0
2008-11-04 06:14:00,3.51411,3.51411,3.50877,3.51282,6010000.0
2008-11-04 06:15:00,3.51474,3.51659,3.50942,3.50942,6750000.0
2008-11-04 06:16:00,3.51533,3.51535,3.50984,3.51404,6380000.0
2008-11-04 06:17:00,3.5112,3.51784,3.50822,3.51158,6380000.0
2008-11-04 06:18:00,3.51227,3.51414,3.5061,3.50997,6000000.0
2008-11-04 06:19:00,3.5105,3.51366,3.50912,3.51201,5250000.0
2008-11-04 06:20:00,3.5136,3.51417,3.50931,3.51312,5250000.0
2008-11-04 06:21:00,3.51263,3.51489,3.50978,3.51428,6750000.0
2008-11-04 06:22:00,3.51348,3.51464,3.50509,3.51266,6380000.0
2008-11-04 06:23:00,3.51478,3.51478,3.5043,3.50912,6000000.0
2008-11-04 06:24:00,3.51085,3.51549,3.50546,3.51448,7880000.0
2008-11-04 06:25:00,3.51376,3.51428,3.50928,3.51049,4880000.0
2008-11-04 06:26:00,3.51065,3.51416,3.50923,3.50964,6380000.0
2008-11-04 06:27:00,3.51364,3.51575,3.50438,3.51446,6750000.0
2008-11-04 06:28:00,3.50653,3.51591,3.50653,3.51033,5630000.0
2008-11-04 06:29:00,3.51471,3.51471,3.50049,3.51069,8250000.0
2008-11-04 06:30:00,3.51472,3.51643,3.51343,3.51411,5630000.0
2008-11-04 06:31:00,3.51243,3.51498,3.50345,3.51246,8250000.0
2008-11-04 06:32:00,3.51105,3.51568,3.50969,3.50969,9760000.0
2008-11-04 06:33:00,3.51439,3.51556,3.50943,3.51399,6000000.0
2008-11-04 06:34:00,3.51,3.51752,3.50685,3.51315,12750000.0
2008-11-04 06:35:00,3.51406,3.51488,3.50517,3.51267,12390000.0
2008-11-04 06:36:00,3.51426,3.51426,3.50274,3.51289,10890000.0
2008-11-04 06:37:00,3.51415,3.51556,3.50789,3.5142,8250000.0
2008-11-04 06:38:00,3.51631,3.51829,3.50737,3.51238,8260000.0
2008-11-04 06:39:00,3.51048,3.51647,3.50801,3.51526,9380000.0
2008-11-04 06:40:00,3.51318,3.51554,3.50604,3.51554,11260000.0
2008-11-04 06:41:00,3.50546,3.51475,3.50546,3.513,5250000.0
2008-11-04 06:42:00,3.51684,3.52039,3.50784,3.52031,6000000.0
2008-11-04 06:43:00,3.51963,3.52514,3.51454,3.52181,8250000.0
2008-11-04 06:44:00,3.52052,3.52609,3.51582,3.52278,6380000.0
2008-11-04 06:45:00,3.52318,3.52724,3.51634,3.52441,7130000.0
2008-11-04 06:46:00,3.51932,3.52814,3.5158,3.52268,11630000.0
2008-11-04 06:47:00,3.51819,3.52284,3.51207,3.52101,6010000.0
2008-11-04 06:48:00,3.51368,3.52316,3.51367,3.51765,4880000.0
2008-11-04 06:49:00,3.5187,3.52427,3.51462,3.51905,7500000.0
2008-11-04 06:50:00,3.51808,3.52403,3.51808,3.52199,5250000.0
2008-11-04 06:51:00,3.51576,3.52612,3.51548,3.51548,6000000.0
2008-11-04 06:52:00,3.51409,3.52356,3.51409,3.51754,7510000.0
2008-11-04 06:53:00,3.52218,3.52347,3.51407,3.52347,5250000.0
2008-11-04 06:54:00,3.52289,3.52306,3.51434,3.51817,8250000.0
2008-11-04 06:55:00,3.52354,3.52426,3.51449,3.52163,8250000.0
2008-11-04 06:56:00,3.51649,3.52283,3.51258,3.52236,7130000.0
2008-11-04 06:57:00,3.51962,3.52333,3.51203,3.52137,7880000.0
2008-11-04 06:58:00,3.52269,3.52525,3.51834,3.51834,7500000.0
2008-11-04 06:59:00,3.52418,3.52418,3.51459,3.52172,7880000.0
2008-11-04 07:00:00,3.52604,3.52604,3.51634,3.51937,6000000.0
2008-11-04 07:01:00,3.51767,3.52557,3.51541,3.51541,6750000.0
2008-11-04 07:02:00,3.52315,3.52407,3.51266,3.52136,9760000.0
2008-11-04 07:03:00,3.51376,3.52594,3.51376,3.51961,6380000.0
2008-11-04 07:04:00,3.52408,3.52424,3.51659,3.51659,6770000.0
2008-11-04 07:05:00,3.51384,3.52302,3.51384,3.52155,5630000.0
2008-11-04 07:06:00,3.52355,3.52601,3.51505,3.52317,17260000.0
2008-11-04 07:07:00,3.51366,3.52272,3.51228,3.51803,10510000.0
2008-11-04 07:08:00,3.52447,3.52548,3.51542,3.5196,9380000.0
2008-11-04 07:09:00,3.51941,3.52353,3.5133,3.51956,8250000.0
2008-11-04 07:10:00,3.51317,3.5221,3.5118,3.51865,4880000.0
2008-11-04 07:11:00,3.52211,3.52422,3.51452,3.52263,7880000.0
2008-11-04 07:12:00,3.52023,3.52508,3.51461,3.52387,7880000.0
2008-11-04 07:13:00,3.52185,3.52367,3.51438,3.52367,8250000.0
2008-11-04 07:14:00,3.52169,3.52545,3.51586,3.52289,4880000.0
2008-11-04 07:15:00,3.52513,3.52513,3.51341,3.51758,5250000.0
2008-11-04 07:16:00,3.52338,3.52576,3.51902,3.5228,7880000.0
2008-11-04 07:17:00,3.52157,3.52355,3.51639,3.52355,6380000.0
2008-11-04 07:18:00,3.51842,3.52309,3.517,3.52217,5630000.0
2008-11-04 07:19:00,3.52338,3.5251,3.51648,3.51753,7130000.0
2008-11-04 07:20:00,3.52357,3.52566,3.51445,3.51936,6750000.0
2008-11-04 07:21:00,3.52317,3.52317,3.51235,3.52059,10510000.0
2008-11-04 07:22:00,3.52292,3.52292,3.51205,3.52107,5250000.0
2008-11-04 07:23:00,3.52237,3.52454,3.51451,3.52293,4510000.0
2008-11-04 07:24:00,3.52188,3.52306,3.51332,3.51332,4880000.0
2008-11-04 07:25:00,3.52323,3.52323,3.51585,3.5184,7130000.0
2008-11-04 07:26:00,3.51958,3.52264,3.51349,3.51777,4510000.0
2008-11-04 07:27:00,3.511,3.52177,3.51011,3.52109,7510000.0
2008-11-04 07:28:00,3.52198,3.52285,3.51316,3.52198,6750000.0
2008-11-04 07:29:00,3.51646,3.52185,3.51646,3.52185,8250000.0
2008-11-04 07:30:00,3.5217,3.52493,3.51641,3.52277,6380000.0
2008-11-04 07:31:00,3.5232,3.52489,3.51737,3.52211,5630000.0
2008-11-04 07:32:00,3.52278,3.5234,3.51962,3.51962,6750000.0
2008-11-04 07:33:00,3.52332,3.52387,3.52093,3.52387,7130000.0
2008-11-04 07:34:00,3.5185,3.52303,3.51798,3.51997,5630000.0
2008-11-04 07:35:00,3.52355,3.52446,3.51476,3.52304,6000000.0
2008-11-04 07:36:00,3.51792,3.52586,3.51792,3.52387,4510000.0
2008-11-04 07:37:00,3.52082,3.52553,3.52045,3.52226,6010000.0
2008-11-04 07:38:00,3.51527,3.52365,3.51507,3.51507,5260000.0
2008-11-04 07:39:00,3.52105,3.52557,3.51558,3.52321,5250000.0
2008-11-04 07:40:00,3.52618,3.52618,3.52085,3.52085,6010000.0
2008-11-04 07:41:00,3.52243,3.52618,3.51699,3.52459,4880000.0
2008-11-04 07:42:00,3.52064,3.52575,3.51562,3.52575,7510000.0
2008-11-04 07:43:00,3.5251,3.52534,3.51792,3.52002,8250000.0
2008-11-04 07:44:00,3.52106,3.52391,3.51438,3.52322,4880000.0
2008-11-04 07:45:00,3.52146,3.53016,3.52146,3.52714,7510000.0
2008-11-04 07:46:00,3.52557,3.52847,3.51816,3.51991,6380000.0
2008-11-04 07:47:00,3.52502,3.52502,3.51578,3.52372,5250000.0
2008-11-04 07:48:00,3.5171,3.52667,3.5171,3.526,6000000.0
2008-11-04 07:49:00,3.52271,3.52753,3.51782,3.5246,4880000.0
2008-11-04 07:50:00,3.52101,3.52604,3.51536,3.52581,6750000.0
2008-11-04 07:51:00,3.51893,3.52505,3.51857,3.52386,7500000.0
2008-11-04 07:52:00,3.52549,3.52635,3.51602,3.52635,6390000.0
2008-11-04 07:53:00,3.5237,3.52839,3.51815,3.52156,4500000.0
2008-11-04 07:54:00,3.52103,3.52639,3.51925,3.52259,6000000.0
2008-11-04 07:55:00,3.52181,3.52547,3.51576,3.52335,5250000.0
2008-11-04 07:56:00,3.51645,3.52582,3.51645,3.51697,5250000.0
2008-11-04 07:57:00,3.52578,3.52586,3.5222,3.5222,7500000.0
2008-11-04 07:58:00,3.52111,3.52605,3.51875,3.52376,6000000.0
2008-11-04 07:59:00,3.51969,3.52565,3.5184,3.52362,7500000.0
2008-11-04 08:00:00,3.52395,3.53058,3.52132,3.52166,15000000.0
2008-11-04 08:01:00,3.52485,3.52632,3.51704,3.52632,5250000.0
2008-11-04 08:02:00,3.52115,3.52783,3.52115,3.52431,5630000.0
2008-11-04 08:03:00,3.52089,3.52639,3.52071,3.5262,6010000.0
2008-11-04 08:04:00,3.52573,3.5265,3.517,3.52634,7510000.0
2008-11-04 08:05:00,3.52585,3.52624,3.52125,3.52543,7500000.0
2008-11-04 08:06:00,3.52606,3.52664,3.52061,3.52656,6000000.0
2008-11-04 08:07:00,3.52122,3.52448,3.51878,3.51921,5250000.0
2008-11-04 08:08:00,3.52587,3.52837,3.51819,3.526,6390000.0
2008-11-04 08:09:00,3.51822,3.52825,3.51822,3.52816,4880000.0
2008-11-04 08:10:00,3.52128,3.52568,3.51568,3.52327,5250000.0
2008-11-04 08:11:00,3.52185,3.52654,3.52185,3.52567,4880000.0
2008-11-04 08:12:00,3.52045,3.52657,3.51773,3.52297,6380000.0
2008-11-04 08:13:00,3.51663,3.52636,3.51663,3.52597,4880000.0
2008-11-04 08:14:00,3.52697,3.52835,3.52385,3.52385,3380000.0
2008-11-04 08:15:00,3.52233,3.5285,3.52164,3.52164,7130000.0
2008-11-04 08:16:00,3.5237,3.52432,3.51899,3.52345,5260000.0
2008-11-04 08:17:00,3.52576,3.52616,3.51998,3.52563,5250000.0
2008-11-04 08:18:00,3.52629,3.52732,3.51724,3.5257,9380000.0
2008-11-04 08:19:00,3.52712,3.52985,3.52005,3.52434,5250000.0
2008-11-04 08:20:00,3.52681,3.52788,3.51721,3.52604,6760000.0
2008-11-04 08:21:00,3.52578,3.52707,3.52151,3.52707,6000000.0
2008-11-04 08:22:00,3.52748,3.52783,3.51798,3.52759,6000000.0
2008-11-04 08:23:00,3.51744,3.52619,3.51744,3.52582,7140000.0
2008-11-04 08:24:00,3.52444,3.52683,3.5208,3.52683,4880000.0
2008-11-04 08:25:00,3.51649,3.52687,3.51649,3.52687,6000000.0
2008-11-04 08:26:00,3.51985,3.52815,3.51985,3.52746,7130000.0
2008-11-04 08:27:00,3.52446,3.52642,3.51697,3.52615,6380000.0
2008-11-04 08:28:00,3.52251,3.52745,3.52146,3.52721,7880000.0
2008-11-04 08:29:00,3.52472,3.52613,3.52059,3.52583,5250000.0
2008-11-04 08:30:00,3.52864,3.52934,3.51945,3.51945,4880000.0
2008-11-04 08:31:00,3.52385,3.52956,3.52385,3.52407,6380000.0
2008-11-04 08:32:00,3.52331,3.52473,3.51611,3.51611,5250000.0
2008-11-04 08:33:00,3.52444,3.52788,3.51683,3.52516,5260000.0
2008-11-04 08:34:00,3.52179,3.52562,3.51487,3.52461,6750000.0
2008-11-04 08:35:00,3.52367,3.52603,3.51876,3.51876,5630000.0
2008-11-04 08:36:00,3.52623,3.5265,3.52113,3.52216,5630000.0
2008-11-04 08:37:00,3.52037,3.52569,3.51881,3.5197,6380000.0
2008-11-04 08:38:00,3.52135,3.52899,3.51983,3.52899,5250000.0
2008-11-04 08:39:00,3.52317,3.52893,3.51887,3.52427,6380000.0
2008-11-04 08:40:00,3.52561,3.52946,3.52005,3.52692,4880000.0
2008-11-04 08:41:00,3.52657,3.52807,3.51849,3.52449,6380000.0
2008-11-04 08:42:00,3.52379,3.52985,3.52139,3.52139,5260000.0
2008-11-04 08:43:00,3.51894,3.52863,3.51894,3.52839,4880000.0
2008-11-04 08:44:00,3.52574,3.53037,3.52016,3.52692,5250000.0
2008-11-04 08:45:00,3.52827,3.52833,3.52198,3.52833,8250000.0
2008-11-04 08:46:00,3.52605,3.52936,3.51979,3.52673,4880000.0
2008-11-04 08:47:00,3.52332,3.52846,3.51883,3.51883,5630000.0
2008-11-04 08:48:00,3.52792,3.52806,3.52204,3.52806,6000000.0
2008-11-04 08:49:00,3.52487,3.52962,3.5193,3.52831,7130000.0
2008-11-04 08:50:00,3.52692,3.52892,3.52138,3.52657,7880000.0
2008-11-04 08:51:00,3.52699,3.52837,3.51885,3.51885,9000000.0
2008-11-04 08:52:00,3.52061,3.52796,3.52061,3.52714,7520000.0
2008-11-04 08:53:00,3.52299,3.52687,3.51408,3.5268,7130000.0
2008-11-04 08:54:00,3.52328,3.52785,3.51738,3.52754,6750000.0
2008-11-04 08:55:00,3.52718,3.5292,3.52284,3.52284,5630000.0
2008-11-04 08:56:00,3.52808,3.52926,3.51975,3.52354,8250000.0
2008-11-04 08:57:00,3.5254,3.53209,3.52169,3.5292,7140000.0
2008-11-04 08:58:00,3.52812,3.52854,3.52318,3.52318,6390000.0
2008-11-04 08:59:00,3.52818,3.52988,3.52694,3.52988,7880000.0
2008-11-04 09:00:00,3.53161,3.53334,3.52341,3.52895,10880000.0
2008-11-04 09:01:00,3.52844,3.53074,3.52844,3.52935,4880000.0
2008-11-04 09:02:00,3.52909,3.53113,3.52043,3.52513,8250000.0
2008-11-04 09:03:00,3.52735,3.53266,3.52399,3.53094,5250000.0
2008-11-04 09:04:00,3.52594,3.53486,3.52594,3.53468,4880000.0
2008-11-04 09:05:00,3.53181,3.53473,3.52555,3.53339,4880000.0
2008-11-04 09:06:00,3.53467,3.544,3.53159,3.53466,6380000.0
2008-11-04 09:07:00,3.537,3.54076,3.53109,3.54005,5250000.0
2008-11-04 09:08:00,3.53936,3.53949,3.52893,3.53578,10130000.0
2008-11-04 09:09:00,3.5286,3.53917,3.52833,3.53761,5630000.0
2008-11-04 09:10:00,3.53309,3.53665,3.52715,3.53495,5250000.0
2008-11-04 09:11:00,3.53546,3.53665,3.53109,3.53221,4890000.0
2008-11-04 09:12:00,3.53203,3.53994,3.53203,3.5393,5250000.0
2008-11-04 09:13:00,3.53633,3.53825,3.53283,3.53789,4510000.0
2008-11-04 09:14:00,3.53939,3.54121,3.53621,3.54002,5250000.0
2008-11-04 09:15:00,3.54093,3.54093,3.53173,3.53834,5630000.0
2008-11-04 09:16:00,3.53703,3.54206,3.53474,3.53953,7880000.0
2008-11-04 09:17:00,3.53599,3.54267,3.53599,3.53889,4880000.0
2008-11-04 09:18:00,3.53928,3.53928,3.52888,3.5383,6000000.0
2008-11-04 09:19:00,3.53417,3.54012,3.53279,3.53332,7880000.0
2008-11-04 09:20:00,3.52908,3.53884,3.52908,3.53791,7500000.0
2008-11-04 09:21:00,3.53765,3.5394,3.52722,3.53371,5630000.0
2008-11-04 09:22:00,3.53667,3.54019,3.53521,3.53521,4880000.0
2008-11-04 09:23:00,3.53833,3.54018,3.53554,3.54018,6750000.0
2008-11-04 09:24:00,3.53294,3.53985,3.53043,3.53043,7510000.0
2008-11-04 09:25:00,3.53519,3.54042,3.53443,3.53443,6000000.0
2008-11-04 09:26:00,3.5395,3.54012,3.52798,3.53952,4880000.0
2008-11-04 09:27:00,3.53954,3.54132,3.53055,3.53574,5630000.0
2008-11-04 09:28:00,3.53603,3.53974,3.53112,3.538,6750000.0
2008-11-04 09:29:00,3.53603,3.5395,3.53299,3.53443,4880000.0
2008-11-04 09:30:00,3.53394,3.54016,3.53326,3.53639,9390000.0
2008-11-04 09:31:00,3.53516,3.53778,3.5326,3.53325,4510000.0
2008-11-04 09:32:00,3.53542,3.53542,3.52306,3.52934,7880000.0
2008-11-04 09:33:00,3.52282,3.52924,3.52282,3.52778,6750000.0
2008-11-04 09:34:00,3.52951,3.53211,3.52742,3.52742,4880000.0
2008-11-04 09:35:00,3.52891,3.5325,3.52582,3.5325,4880000.0
2008-11-04 09:36:00,3.52983,3.53621,3.52885,3.53396,5250000.0
2008-11-04 09:37:00,3.53271,3.53271,3.52192,3.5293,7500000.0
2008-11-04 09:38:00,3.5281,3.53216,3.5281,3.53027,5250000.0
2008-11-04 09:39:00,3.53036,3.53164,3.52611,3.53122,5630000.0
2008-11-04 09:40:00,3.52645,3.5323,3.51908,3.52561,7890000.0
2008-11-04 09:41:00,3.51847,3.52498,3.51572,3.52115,7880000.0
2008-11-04 09:42:00,3.52051,3.52601,3.51589,3.52018,19890000.0
2008-11-04 09:43:00,3.5252,3.52691,3.51453,3.52337,7500000.0
2008-11-04 09:44:00,3.5249,3.52993,3.52358,3.52956,9000000.0
2008-11-04 09:45:00,3.52288,3.53005,3.52288,3.52692,6000000.0
2008-11-04 09:46:00,3.52681,3.5298,3.5211,3.52449,7880000.0
2008-11-04 09:47:00,3.52792,3.53053,3.51842,3.52522,8250000.0
2008-11-04 09:48:00,3.51999,3.52452,3.51583,3.51583,6750000.0
2008-11-04 09:49:00,3.52702,3.5285,3.52169,3.52169,6380000.0
2008-11-04 09:50:00,3.52571,3.5299,3.525,3.525,4880000.0
2008-11-04 09:51:00,3.5248,3.53079,3.5248,3.52922,5260000.0
2008-11-04 09:52:00,3.52508,3.52899,3.5233,3.52475,8630000.0
2008-11-04 09:53:00,3.52314,3.53851,3.52314,3.53491,7500000.0
2008-11-04 09:54:00,3.53033,3.5407,3.52269,3.53031,8260000.0
2008-11-04 09:55:00,3.5214,3.53156,3.5214,3.53029,5260000.0
2008-11-04 09:56:00,3.54346,3.54373,3.53478,3.53486,8630000.0
2008-11-04 09:57:00,3.53339,3.53586,3.52669,3.53064,8250000.0
2008-11-04 09:58:00,3.52395,3.53504,3.52395,3.5337,7130000.0
2008-11-04 09:59:00,3.53291,3.54253,3.53155,3.53628,7510000.0
2008-11-04 10:00:00,3.53962,3.54028,3.52998,3.53027,5250000.0
2008-11-04 10:01:00,3.53658,3.53912,3.52939,3.53912,5630000.0
2008-11-04 10:02:00,3.53705,3.53912,3.53474,3.53859,5630000.0
2008-11-04 10:03:00,3.53899,3.53925,3.53488,3.53717,5630000.0
2008-11-04 10:04:00,3.54111,3.54578,3.53572,3.53572,4510000.0
2008-11-04 10:05:00,3.54457,3.5475,3.53575,3.54383,6380000.0
2008-11-04 10:06:00,3.53728,3.54367,3.53097,3.542,7500000.0
2008-11-04 10:07:00,3.54143,3.54167,3.53063,3.53063,5250000.0
2008-11-04 10:08:00,3.53686,3.54064,3.5328,3.53986,4510000.0
2008-11-04 10:09:00,3.5428,3.5428,3.53345,3.5423,7500000.0
2008-11-04 10:10:00,3.54095,3.54313,3.53878,3.54313,5250000.0
2008-11-04 10:11:00,3.54035,3.54122,3.53467,3.53865,5630000.0
2008-11-04 10:12:00,3.54134,3.54158,3.53574,3.54089,7500000.0
2008-11-04 10:13:00,3.53058,3.54027,3.53058,3.53383,13140000.0
2008-11-04 10:14:00,3.53808,3.5404,3.53406,3.53659,9380000.0
2008-11-04 10:15:00,3.54099,3.54326,3.53269,3.5401,12750000.0
2008-11-04 10:16:00,3.54108,3.54108,3.53102,3.54026,7880000.0
2008-11-04 10:17:00,3.53943,3.54199,3.53331,3.53867,7510000.0
2008-11-04 10:18:00,3.54391,3.54978,3.53974,3.54715,6380000.0
2008-11-04 10:19:00,3.53993,3.55019,3.53993,3.54744,5250000.0
2008-11-04 10:20:00,3.55419,3.55629,3.54598,3.55119,8250000.0
2008-11-04 10:21:00,3.54994,3.55401,3.54893,3.55348,5260000.0
2008-11-04 10:22:00,3.55032,3.55032,3.5385,3.54767,7140000.0
2008-11-04 10:23:00,3.54238,3.54705,3.54238,3.54521,6750000.0
2008-11-04 10:24:00,3.5468,3.54781,3.54122,3.54281,8250000.0
2008-11-04 10:25:00,3.54377,3.55012,3.5374,3.54752,7510000.0
2008-11-04 10:26:00,3.55137,3.55363,3.54351,3.5472,6380000.0
2008-11-04 10:27:00,3.5507,3.5507,3.54701,3.54906,5250000.0
2008-11-04 10:28:00,3.54864,3.54864,3.54158,3.54368,5630000.0
2008-11-04 10:29:00,3.54278,3.54784,3.53801,3.54784,7880000.0
2008-11-04 10:30:00,3.54917,3.55034,3.54534,3.54561,5250000.0
2008-11-04 10:31:00,3.55141,3.55212,3.53873,3.54818,8250000.0
2008-11-04 10:32:00,3.54289,3.55059,3.54071,3.54264,6010000.0
2008-11-04 10:33:00,3.54193,3.55158,3.54193,3.55123,7500000.0
2008-11-04 10:34:00,3.55135,3.55135,3.54477,3.5495,4520000.0
2008-11-04 10:35:00,3.55048,3.55048,3.54519,3.5498,6000000.0
2008-11-04 10:36:00,3.54642,3.55295,3.54642,3.5475,4880000.0
2008-11-04 10:37:00,3.55049,3.55049,3.54445,3.54547,6380000.0
2008-11-04 10:38:00,3.551,3.551,3.54589,3.55089,8250000.0
2008-11-04 10:39:00,3.54949,3.55038,3.54152,3.54939,5250000.0
2008-11-04 10:40:00,3.54178,3.54918,3.53912,3.54477,13130000.0
2008-11-04 10:41:00,3.54725,3.5501,3.54293,3.54505,7130000.0
2008-11-04 10:42:00,3.54578,3.55169,3.54452,3.54452,6000000.0
2008-11-04 10:43:00,3.54158,3.55365,3.54158,3.54798,5250000.0
2008-11-04 10:44:00,3.5532,3.55752,3.54931,3.54931,11640000.0
2008-11-04 10:45:00,3.55336,3.55527,3.54517,3.55138,6750000.0
2008-11-04 10:46:00,3.55331,3.55331,3.5427,3.54937,7880000.0
2008-11-04 10:47:00,3.55064,3.55165,3.54627,3.55165,5630000.0
2008-11-04 10:48:00,3.54085,3.55242,3.54085,3.55239,8250000.0
2008-11-04 10:49:00,3.54715,3.55408,3.54522,3.55295,6750000.0
2008-11-04 10:50:00,3.55247,3.55337,3.54337,3.55107,6380000.0
2008-11-04 10:52:00,3.54908,3.55143,3.54605,3.54926,5630000.0
2008-11-04 10:53:00,3.54423,3.55017,3.53817,3.55017,10520000.0
2008-11-04 10:54:00,3.54749,3.55119,3.54301,3.54922,5260000.0
2008-11-04 10:57:00,3.54819,3.55022,3.54403,3.54934,6750000.0
2008-11-04 10:58:00,3.54645,3.55482,3.54378,3.5486,16880000.0
2008-11-04 11:00:00,3.54856,3.54856,3.53459,3.54686,12000000.0
2008-11-04 11:01:00,3.54769,3.54914,3.54431,3.54431,8250000.0
2008-11-04 11:03:00,3.54419,3.54917,3.54419,3.5443,6760000.0
2008-11-04 11:04:00,3.54826,3.54956,3.54404,3.54536,7130000.0
2008-11-04 11:05:00,3.54777,3.54854,3.5404,3.54578,7880000.0
2008-11-04 11:06:00,3.54551,3.54604,3.54069,3.54604,6020000.0
2008-11-04 11:07:00,3.54688,3.54736,3.54171,3.54565,7130000.0
2008-11-04 11:08:00,3.54667,3.54747,3.54253,3.54601,6760000.0
2008-11-04 11:09:00,3.54285,3.54998,3.54285,3.54717,6380000.0
2008-11-04 11:10:00,3.54156,3.54805,3.53704,3.54125,6760000.0
2008-11-04 11:11:00,3.54752,3.5487,3.54152,3.54152,4520000.0
2008-11-04 11:12:00,3.54741,3.54982,3.54556,3.54556,7880000.0
2008-11-04 11:13:00,3.53991,3.54912,3.53991,3.54312,4880000.0
2008-11-04 11:14:00,3.54556,3.54845,3.53779,3.54803,12760000.0
2008-11-04 11:15:00,3.5459,3.55168,3.5455,3.5455,5640000.0
2008-11-04 11:16:00,3.53742,3.5479,3.53742,3.54424,7880000.0
2008-11-04 11:17:00,3.54443,3.54764,3.53856,3.54343,7880000.0
2008-11-04 11:18:00,3.54653,3.54782,3.53927,3.54782,4510000.0
2008-11-04 11:19:00,3.54082,3.54652,3.54082,3.54188,4130000.0
2008-11-04 11:20:00,3.54669,3.54681,3.53611,3.53611,5630000.0
2008-11-04 11:21:00,3.54349,3.54555,3.54171,3.54451,4890000.0
2008-11-04 11:22:00,3.53996,3.54151,3.53561,3.53561,6390000.0
2008-11-04 11:23:00,3.53702,3.54544,3.53702,3.54195,4880000.0
2008-11-04 11:24:00,3.54124,3.54124,3.53078,3.53935,5630000.0
2008-11-04 11:27:00,3.53727,3.54359,3.53376,3.53892,7510000.0
2008-11-04 11:28:00,3.54191,3.5441,3.53491,3.53491,4510000.0
2008-11-04 11:29:00,3.53682,3.54501,3.53682,3.5431,11640000.0
2008-11-04 11:30:00,3.54462,3.54503,3.5393,3.54462,6760000.0
2008-11-04 11:31:00,3.5405,3.54088,3.53104,3.53104,4880000.0
2008-11-04 11:32:00,3.53803,3.54067,3.52936,3.5333,19890000.0
2008-11-04 11:33:00,3.53979,3.53981,3.53489,3.53981,6750000.0
2008-11-04 11:34:00,3.53372,3.53914,3.52878,3.52878,7880000.0
2008-11-04 11:35:00,3.53723,3.54076,3.53059,3.53305,19520000.0
2008-11-04 11:36:00,3.53876,3.53997,3.52858,3.53804,6750000.0
2008-11-04 11:37:00,3.54115,3.54115,3.53283,3.53465,6000000.0
2008-11-04 11:38:00,3.53675,3.54108,3.53596,3.54098,6750000.0
2008-11-04 11:39:00,3.53922,3.5408,3.53168,3.54065,7500000.0
2008-11-04 11:40:00,3.53985,3.54163,3.53614,3.54061,7500000.0
2008-11-04 11:41:00,3.5403,3.54135,3.53892,3.54135,4880000.0
2008-11-04 11:42:00,3.54175,3.54287,3.53984,3.54216,5260000.0
2008-11-04 11:43:00,3.54148,3.542,3.53451,3.53451,6770000.0
2008-11-04 11:44:00,3.54161,3.54161,3.53212,3.54134,10130000.0
2008-11-04 11:45:00,3.53492,3.54362,3.53278,3.54187,6000000.0
2008-11-04 11:46:00,3.53649,3.54137,3.53456,3.54008,7880000.0
2008-11-04 11:47:00,3.5415,3.54161,3.53247,3.53247,4510000.0
2008-11-04 11:48:00,3.53969,3.54099,3.53097,3.53986,11250000.0
2008-11-04 11:49:00,3.53564,3.54042,3.53165,3.53207,8630000.0
2008-11-04 11:50:00,3.53963,3.53963,3.52934,3.53675,7500000.0
2008-11-04 11:51:00,3.54342,3.54344,3.53793,3.53832,4880000.0
2008-11-04 11:52:00,3.54507,3.54818,3.54259,3.54277,6750000.0
2008-11-04 11:53:00,3.54144,3.54699,3.53761,3.54699,6000000.0
2008-11-04 11:54:00,3.54705,3.54754,3.54237,3.54754,5250000.0
2008-11-04 11:55:00,3.54763,3.54763,3.53534,3.54246,7130000.0
2008-11-04 11:56:00,3.54094,3.54503,3.54094,3.54306,6380000.0
2008-11-04 11:57:00,3.54106,3.54593,3.5396,3.545,11640000.0
2008-11-04 11:58:00,3.54351,3.55331,3.5378,3.5378,10880000.0
2008-11-04 11:59:00,3.54192,3.5457,3.53952,3.54502,8630000.0
2008-11-04 12:00:00,3.54041,3.54764,3.54041,3.54431,6760000.0
2008-11-04 12:02:00,3.54401,3.54565,3.54036,3.54488,6000000.0
2008-11-04 12:03:00,3.54462,3.54462,3.54087,3.54247,5250000.0
2008-11-04 12:04:00,3.54393,3.54426,3.5334,3.54134,6010000.0
2008-11-04 12:05:00,3.53209,3.54334,3.53209,3.54211,4880000.0
2008-11-04 12:06:00,3.53951,3.54337,3.53484,3.54209,8250000.0
2008-11-04 12:07:00,3.54356,3.54356,3.53867,3.54284,6000000.0
2008-11-04 12:08:00,3.5408,3.5444,3.53743,3.53743,7130000.0
2008-11-04 12:10:00,3.54075,3.54227,3.5326,3.54227,13510000.0
2008-11-04 12:11:00,3.54412,3.54493,3.53443,3.53443,4510000.0
2008-11-04 12:12:00,3.53545,3.54437,3.53381,3.54253,6010000.0
2008-11-04 12:13:00,3.53825,3.54437,3.53825,3.5417,6400000.0
2008-11-04 12:14:00,3.54099,3.54487,3.53217,3.53217,11640000.0
2008-11-04 12:15:00,3.54231,3.544,3.53376,3.544,13520000.0
2008-11-04 12:16:00,3.54373,3.54411,3.53963,3.5424,5630000.0
2008-11-04 12:18:00,3.54043,3.54399,3.53724,3.54246,13140000.0
2008-11-04 12:19:00,3.54181,3.54261,3.53623,3.5414,5260000.0
2008-11-04 12:20:00,3.54099,3.54099,3.53341,3.53341,6760000.0
2008-11-04 12:21:00,3.53682,3.53761,3.53075,3.53075,6750000.0
2008-11-04 12:22:00,3.5299,3.53571,3.52479,3.52489,4890000.0
2008-11-04 12:23:00,3.53097,3.53588,3.52959,3.5352,5250000.0
2008-11-04 12:24:00,3.53542,3.53808,3.53091,3.53699,5630000.0
2008-11-04 12:26:00,3.53759,3.53759,3.52935,3.52935,5250000.0
2008-11-04 12:27:00,3.53595,3.53806,3.52967,3.53107,7130000.0
2008-11-04 12:29:00,3.53243,3.53693,3.52885,3.53476,7500000.0
2008-11-04 12:30:00,3.5367,3.5367,3.52872,3.5363,11270000.0
2008-11-04 12:31:00,3.5308,3.53642,3.52674,3.53642,7510000.0
2008-11-04 12:32:00,3.53748,3.53936,3.53384,3.53384,7880000.0
2008-11-04 12:33:00,3.53889,3.53889,3.52782,3.53667,8260000.0
2008-11-04 12:34:00,3.53811,3.53882,3.53367,3.53866,5630000.0
2008-11-04 12:35:00,3.5388,3.54166,3.53092,3.53897,6000000.0
2008-11-04 12:36:00,3.54082,3.54147,3.53168,3.53941,8250000.0
2008-11-04 12:37:00,3.53822,3.54241,3.53325,3.5417,5630000.0
2008-11-04 12:38:00,3.53253,3.54213,3.53253,3.5401,4880000.0
2008-11-04 12:39:00,3.5403,3.5413,3.53778,3.5413,6010000.0
2008-11-04 12:40:00,3.53961,3.54176,3.53712,3.5404,6380000.0
2008-11-04 12:41:00,3.54055,3.54092,3.53815,3.5392,6380000.0
2008-11-04 12:42:00,3.5367,3.54062,3.53557,3.53557,5250000.0
2008-11-04 12:43:00,3.53991,3.54507,3.53595,3.54255,8270000.0
2008-11-04 12:44:00,3.54252,3.54324,3.53237,3.53237,8260000.0
2008-11-04 12:45:00,3.54137,3.543,3.53773,3.53773,4880000.0
2008-11-04 12:46:00,3.53801,3.54319,3.53359,3.53359,6760000.0
2008-11-04 12:47:00,3.53435,3.54528,3.53435,3.53876,6010000.0
2008-11-04 12:48:00,3.54008,3.5417,3.53073,3.53966,5630000.0
2008-11-04 12:49:00,3.53102,3.54147,3.53102,3.54147,4880000.0
2008-11-04 12:50:00,3.53829,3.5425,3.53357,3.54016,8260000.0
2008-11-04 12:51:00,3.53694,3.54139,3.53525,3.53535,6380000.0
2008-11-04 12:52:00,3.53317,3.54159,3.53317,3.54035,7880000.0
2008-11-04 12:53:00,3.53671,3.53795,3.52895,3.53256,8250000.0
2008-11-04 12:54:00,3.53258,3.53679,3.53176,3.53267,5630000.0
2008-11-04 12:55:00,3.53578,3.5413,3.53578,3.5413,4880000.0
2008-11-04 12:56:00,3.53965,3.53965,3.52987,3.53445,7130000.0
2008-11-04 12:57:00,3.53444,3.53936,3.53273,3.53376,12400000.0
2008-11-04 12:58:00,3.5402,3.54086,3.53188,3.53434,9760000.0
2008-11-04 12:59:00,3.53886,3.54197,3.53016,3.54197,12020000.0
2008-11-04 13:00:00,3.54058,3.54058,3.53414,3.53821,5630000.0
2008-11-04 13:01:00,3.53694,3.5382,3.53149,3.53663,13150000.0
2008-11-04 13:02:00,3.53417,3.53755,3.52833,3.53284,13130000.0
2008-11-04 13:03:00,3.53509,3.54275,3.53049,3.53616,8260000.0
2008-11-04 13:04:00,3.54034,3.54507,3.53227,3.54067,12390000.0
2008-11-04 13:06:00,3.53273,3.54002,3.53084,3.53751,6390000.0
2008-11-04 13:07:00,3.53493,3.54003,3.53045,3.53045,8250000.0
2008-11-04 13:09:00,3.53477,3.53857,3.52912,3.53857,6000000.0
2008-11-04 13:10:00,3.5393,3.5393,3.53038,3.53038,6000000.0
2008-11-04 13:12:00,3.53183,3.54425,3.53183,3.53946,4510000.0
2008-11-04 13:13:00,3.54341,3.54341,3.53083,3.53676,6760000.0
2008-11-04 13:14:00,3.54123,3.54123,3.53381,3.53816,9390000.0
2008-11-04 13:15:00,3.54246,3.54246,3.53713,3.53854,6760000.0
2008-11-04 13:16:00,3.54035,3.54035,3.53574,3.53582,6010000.0
2008-11-04 13:17:00,3.54055,3.54071,3.536,3.53757,5630000.0
2008-11-04 13:18:00,3.54013,3.54041,3.53011,3.53585,8260000.0
2008-11-04 13:19:00,3.53588,3.54264,3.53365,3.54151,6000000.0
2008-11-04 13:20:00,3.53515,3.54015,3.53042,3.53646,9750000.0
2008-11-04 13:22:00,3.53931,3.53976,3.53445,3.53445,6760000.0
2008-11-04 13:23:00,3.53701,3.53873,3.52883,3.53873,4880000.0
2008-11-04 13:24:00,3.53871,3.53871,3.52953,3.5312,6000000.0
2008-11-04 13:25:00,3.5392,3.54108,3.53436,3.53769,11260000.0
2008-11-04 13:26:00,3.53287,3.53749,3.53287,3.53749,4510000.0
2008-11-04 13:27:00,3.53691,3.53746,3.52757,3.53674,7510000.0
2008-11-04 13:29:00,3.52803,3.53831,3.52803,3.53289,9760000.0
2008-11-04 13:30:00,3.53297,3.53724,3.53297,3.53724,5630000.0
2008-11-04 13:31:00,3.53332,3.53859,3.53169,3.5341,6380000.0
2008-11-04 13:32:00,3.53545,3.53771,3.52669,3.53633,9750000.0
2008-11-04 13:33:00,3.53768,3.53827,3.52833,3.53366,7880000.0
2008-11-04 13:34:00,3.5286,3.54292,3.5286,3.53555,9380000.0
2008-11-04 13:35:00,3.539,3.54076,3.53067,3.5358,5260000.0
2008-11-04 13:36:00,3.532,3.54135,3.532,3.54135,4880000.0
2008-11-04 13:37:00,3.53377,3.54023,3.53377,3.53469,8250000.0
2008-11-04 13:38:00,3.53491,3.53743,3.53208,3.53675,4880000.0
2008-11-04 13:39:00,3.5352,3.53872,3.53304,3.53872,5630000.0
2008-11-04 13:40:00,3.53739,3.54099,3.53506,3.53834,7500000.0
2008-11-04 13:41:00,3.53775,3.53892,3.52795,3.53339,6000000.0
2008-11-04 13:42:00,3.53727,3.53727,3.52794,3.53579,5250000.0
2008-11-04 13:43:00,3.53412,3.53818,3.53363,3.53798,6000000.0
2008-11-04 13:44:00,3.53897,3.54026,3.53467,3.53782,5260000.0
2008-11-04 13:45:00,3.53608,3.54084,3.53359,3.53451,5260000.0
2008-11-04 13:46:00,3.53276,3.53904,3.53276,3.53477,6000000.0
2008-11-04 13:47:00,3.53543,3.54058,3.53227,3.54047,5630000.0
2008-11-04 13:48:00,3.53412,3.53892,3.52924,3.5384,7510000.0
2008-11-04 13:49:00,3.53574,3.53749,3.53279,3.53599,5630000.0
2008-11-04 13:50:00,3.53434,3.53761,3.52813,3.53039,5260000.0
2008-11-04 13:51:00,3.53304,3.53746,3.52632,3.53167,20260000.0
2008-11-04 13:52:00,3.53089,3.54291,3.53089,3.53573,6750000.0
2008-11-04 13:53:00,3.53981,3.53981,3.52885,3.53126,15770000.0
2008-11-04 13:54:00,3.53357,3.53673,3.52945,3.53043,5250000.0
2008-11-04 13:55:00,3.53539,3.54108,3.53058,3.537,11260000.0
2008-11-04 13:56:00,3.53936,3.54101,3.53561,3.53872,7140000.0
2008-11-04 13:57:00,3.53938,3.54065,3.53649,3.53934,6000000.0
2008-11-04 13:58:00,3.53933,3.54362,3.53702,3.54362,4880000.0
2008-11-04 13:59:00,3.54137,3.54317,3.53425,3.54184,9010000.0
2008-11-04 14:00:00,3.53624,3.54725,3.53624,3.54341,6380000.0
2008-11-04 14:01:00,3.53843,3.54255,3.53571,3.54255,5630000.0
2008-11-04 14:02:00,3.54241,3.54281,3.5348,3.53735,6750000.0
2008-11-04 14:03:00,3.5422,3.54345,3.53673,3.53681,7500000.0
2008-11-04 14:04:00,3.54458,3.54487,3.53957,3.54001,6760000.0
2008-11-04 14:05:00,3.54431,3.54431,3.53867,3.53925,10130000.0
2008-11-04 14:06:00,3.54379,3.54379,3.53873,3.53961,5250000.0
2008-11-04 14:07:00,3.54424,3.5467,3.54057,3.54497,6010000.0
2008-11-04 14:08:00,3.54649,3.54726,3.53854,3.54591,9750000.0
2008-11-04 14:09:00,3.54268,3.54879,3.54181,3.54503,9010000.0
2008-11-04 14:10:00,3.53903,3.54731,3.53903,3.54474,5640000.0
2008-11-04 14:11:00,3.54568,3.54739,3.53778,3.53778,5250000.0
2008-11-04 14:12:00,3.54307,3.54679,3.53805,3.54379,6380000.0
2008-11-04 14:13:00,3.54716,3.54716,3.53923,3.54501,7130000.0
2008-11-04 14:14:00,3.54709,3.54782,3.53776,3.54116,12010000.0
2008-11-04 14:15:00,3.54482,3.54635,3.53965,3.5423,9020000.0
2008-11-04 14:16:00,3.54055,3.54511,3.53874,3.54332,7890000.0
2008-11-04 14:17:00,3.53624,3.54206,3.53451,3.54118,6760000.0
2008-11-04 14:18:00,3.54247,3.54247,3.53633,3.54218,6380000.0
2008-11-04 14:19:00,3.53906,3.54135,3.53188,3.53188,8250000.0
2008-11-04 14:20:00,3.5407,3.54537,3.53661,3.54225,7500000.0
2008-11-04 14:21:00,3.53738,3.5436,3.53365,3.53792,5640000.0
2008-11-04 14:22:00,3.53701,3.54177,3.53701,3.53785,6000000.0
2008-11-04 14:23:00,3.53985,3.54036,3.53115,3.53806,11250000.0
2008-11-04 14:24:00,3.53565,3.54098,3.535,3.53941,6010000.0
2008-11-04 14:25:00,3.53872,3.54068,3.53237,3.53616,10140000.0
2008-11-04 14:26:00,3.54,3.54197,3.53143,3.54197,6750000.0
2008-11-04 14:27:00,3.53746,3.54162,3.53584,3.53898,5640000.0
2008-11-04 14:28:00,3.53741,3.54205,3.53407,3.53803,6380000.0
2008-11-04 14:29:00,3.54091,3.54091,3.53116,3.53683,12770000.0
2008-11-04 14:30:00,3.53111,3.53992,3.53111,3.53493,4880000.0
2008-11-04 14:31:00,3.53896,3.53946,3.52752,3.53946,6750000.0
2008-11-04 14:32:00,3.53995,3.54149,3.52998,3.54099,7500000.0
2008-11-04 14:33:00,3.53526,3.54401,3.53481,3.54044,6750000.0
2008-11-04 14:34:00,3.53877,3.53929,3.53006,3.53766,7510000.0
2008-11-04 14:35:00,3.53985,3.54417,3.53281,3.54118,8250000.0
2008-11-04 14:36:00,3.53968,3.53968,3.53164,3.53269,5630000.0
2008-11-04 14:37:00,3.53171,3.53848,3.53167,3.53757,7510000.0
2008-11-04 14:38:00,3.5286,3.53629,3.52716,3.53285,7130000.0
2008-11-04 14:39:00,3.53849,3.53849,3.52153,3.53449,8250000.0
2008-11-04 14:40:00,3.53301,3.53301,3.5162,3.52298,6000000.0
2008-11-04 14:41:00,3.52024,3.52558,3.51609,3.52454,6000000.0
2008-11-04 14:42:00,3.52481,3.52623,3.51141,3.52013,7130000.0
2008-11-04 14:43:00,3.52259,3.52413,3.51804,3.52371,5630000.0
2008-11-04 14:44:00,3.52192,3.52261,3.51434,3.52052,7520000.0
2008-11-04 14:45:00,3.52158,3.52427,3.51178,3.51178,4880000.0
2008-11-04 14:46:00,3.52002,3.52505,3.51851,3.51888,6000000.0
2008-11-04 14:47:00,3.51946,3.52469,3.51453,3.52123,7880000.0
2008-11-04 14:48:00,3.51595,3.52168,3.51382,3.52006,7130000.0
2008-11-04 14:49:00,3.52134,3.52134,3.51697,3.51823,6750000.0
2008-11-04 14:50:00,3.51512,3.52239,3.51498,3.52239,6750000.0
2008-11-04 14:51:00,3.52144,3.52403,3.51736,3.51904,6750000.0
2008-11-04 14:52:00,3.51854,3.52758,3.51496,3.51931,8630000.0
2008-11-04 14:53:00,3.5153,3.52458,3.5153,3.52365,5250000.0
2008-11-04 14:54:00,3.52334,3.52599,3.51921,3.51921,5630000.0
2008-11-04 14:55:00,3.52142,3.52448,3.51487,3.5223,5250000.0
2008-11-04 14:56:00,3.52334,3.52447,3.51869,3.51885,7500000.0
2008-11-04 14:57:00,3.52142,3.52388,3.51901,3.51994,5630000.0
2008-11-04 14:58:00,3.52363,3.52363,3.51292,3.52123,6000000.0
2008-11-04 14:59:00,3.52132,3.52297,3.5125,3.51363,13500000.0
2008-11-04 15:00:00,3.51803,3.52215,3.51745,3.52199,8250000.0
2008-11-04 15:01:00,3.52077,3.52085,3.51272,3.52085,5250000.0
2008-11-04 15:02:00,3.51977,3.52278,3.50996,3.52278,7510000.0
2008-11-04 15:03:00,3.51705,3.52552,3.51591,3.51693,7130000.0
2008-11-04 15:04:00,3.51993,3.52415,3.5128,3.52142,7890000.0
2008-11-04 15:05:00,3.51844,3.52557,3.51844,3.5232,6010000.0
2008-11-04 15:06:00,3.51806,3.52313,3.51794,3.52313,5250000.0
2008-11-04 15:07:00,3.52166,3.52241,3.51063,3.52183,5630000.0
2008-11-04 15:08:00,3.51318,3.52267,3.51318,3.52267,7880000.0
2008-11-04 15:09:00,3.52281,3.52322,3.51349,3.51349,5630000.0
2008-11-04 15:10:00,3.51904,3.52385,3.51741,3.52204,7510000.0
2008-11-04 15:11:00,3.51941,3.52244,3.51693,3.52026,10130000.0
2008-11-04 15:12:00,3.52344,3.52344,3.51127,3.51127,7140000.0
2008-11-04 15:13:00,3.52134,3.5233,3.51313,3.51313,14630000.0
2008-11-04 15:14:00,3.52184,3.52288,3.5132,3.5217,13900000.0
2008-11-04 15:15:00,3.51734,3.52266,3.51183,3.52266,7510000.0
2008-11-04 15:16:00,3.5119,3.52522,3.5119,3.51772,6760000.0
2008-11-04 15:17:00,3.52321,3.52321,3.5131,3.5181,8250000.0
2008-11-04 15:18:00,3.52339,3.52439,3.51547,3.52005,6380000.0
2008-11-04 15:19:00,3.52283,3.52351,3.51721,3.52351,6010000.0
2008-11-04 15:20:00,3.51623,3.52425,3.51375,3.52363,6750000.0
2008-11-04 15:21:00,3.52149,3.52527,3.51935,3.52527,5250000.0
2008-11-04 15:22:00,3.51903,3.52548,3.51903,3.52316,8250000.0
2008-11-04 15:23:00,3.52275,3.52321,3.51365,3.52306,6380000.0
2008-11-04 15:24:00,3.52168,3.52346,3.51225,3.52298,9390000.0
2008-11-04 15:25:00,3.52333,3.52333,3.51762,3.5225,6000000.0
2008-11-04 15:26:00,3.52418,3.52486,3.51801,3.51923,5630000.0
2008-11-04 15:27:00,3.52214,3.52463,3.51862,3.52441,7130000.0
2008-11-04 15:28:00,3.52395,3.52456,3.51754,3.52456,7880000.0
2008-11-04 15:29:00,3.51892,3.52794,3.5166,3.51782,18400000.0
2008-11-04 15:30:00,3.52704,3.52704,3.52005,3.52219,5260000.0
2008-11-04 15:31:00,3.52585,3.529,3.52398,3.52868,7130000.0
2008-11-04 15:32:00,3.52702,3.52995,3.52343,3.52841,6000000.0
2008-11-04 15:33:00,3.52612,3.52818,3.52204,3.52486,7500000.0
2008-11-04 15:34:00,3.525,3.52762,3.52146,3.52146,10510000.0
2008-11-04 15:35:00,3.5279,3.5279,3.52197,3.52568,9760000.0
2008-11-04 15:36:00,3.51816,3.52548,3.51689,3.52109,6010000.0
2008-11-04 15:37:00,3.51824,3.5279,3.51788,3.51812,8250000.0
2008-11-04 15:38:00,3.52471,3.52678,3.52471,3.52616,4880000.0
2008-11-04 15:39:00,3.52608,3.52678,3.51721,3.52675,8630000.0
2008-11-04 15:40:00,3.52731,3.52776,3.5164,3.52267,10130000.0
2008-11-04 15:41:00,3.52567,3.52567,3.51595,3.51595,6380000.0
2008-11-04 15:42:00,3.52749,3.52749,3.51693,3.52598,8250000.0
2008-11-04 15:43:00,3.52295,3.52665,3.52038,3.52377,6750000.0
2008-11-04 15:44:00,3.52084,3.52619,3.51764,3.52441,12000000.0
2008-11-04 15:45:00,3.52496,3.52764,3.52411,3.52695,7500000.0
2008-11-04 15:46:00,3.52543,3.52612,3.52245,3.52245,5250000.0
2008-11-04 15:47:00,3.52638,3.52638,3.52025,3.52484,5630000.0
2008-11-04 15:48:00,3.52564,3.52564,3.5186,3.52434,5250000.0
2008-11-04 15:49:00,3.52586,3.52633,3.51956,3.52063,8260000.0
2008-11-04 15:50:00,3.52682,3.52803,3.52185,3.52627,7500000.0
2008-11-04 15:51:00,3.52132,3.52689,3.51682,3.5255,4880000.0
2008-11-04 15:52:00,3.52059,3.52642,3.52037,3.52037,4880000.0
2008-11-04 15:53:00,3.52765,3.52923,3.52299,3.52299,9000000.0
2008-11-04 15:54:00,3.52602,3.52758,3.51796,3.52249,5250000.0
2008-11-04 15:55:00,3.52733,3.52777,3.52234,3.52613,6380000.0
2008-11-04 15:56:00,3.52091,3.52867,3.52091,3.52388,7510000.0
2008-11-04 15:57:00,3.52642,3.53138,3.52399,3.53138,7880000.0
2008-11-04 15:58:00,3.53103,3.53103,3.52851,3.52883,6750000.0
2008-11-04 15:59:00,3.52741,3.53211,3.52278,3.52624,9020000.0
2008-11-04 16:00:00,3.53315,3.53315,3.52674,3.53066,4510000.0
2008-11-04 16:01:00,3.5264,3.52986,3.52388,3.52388,7140000.0
2008-11-04 16:02:00,3.52567,3.53142,3.52567,3.52612,6000000.0
2008-11-04 16:03:00,3.52979,3.52979,3.52511,3.52751,5250000.0
2008-11-04 16:04:00,3.52219,3.52548,3.51498,3.52289,6750000.0
2008-11-04 16:05:00,3.51648,3.52406,3.51648,3.52338,6000000.0
2008-11-04 16:06:00,3.52347,3.52347,3.51398,3.51834,6750000.0
2008-11-04 16:07:00,3.5227,3.52557,3.51772,3.52557,4880000.0
2008-11-04 16:08:00,3.5268,3.52685,3.52117,3.52685,7500000.0
2008-11-04 16:09:00,3.52236,3.52752,3.51768,3.52578,6760000.0
2008-11-04 16:10:00,3.5229,3.52877,3.5229,3.52732,6380000.0
2008-11-04 16:11:00,3.52497,3.5252,3.51486,3.52453,4510000.0
2008-11-04 16:12:00,3.5208,3.52711,3.51728,3.52135,6380000.0
2008-11-04 16:13:00,3.52424,3.5265,3.51777,3.5265,5250000.0
2008-11-04 16:14:00,3.52522,3.52881,3.52255,3.52737,12770000.0
2008-11-04 16:15:00,3.52959,3.53055,3.52147,3.52839,13890000.0
2008-11-04 16:16:00,3.52868,3.53037,3.52326,3.52467,6010000.0
2008-11-04 16:17:00,3.52149,3.53096,3.52149,3.52921,4880000.0
2008-11-04 16:18:00,3.52043,3.53083,3.52043,3.5265,5630000.0
2008-11-04 16:19:00,3.52689,3.53142,3.52282,3.5309,6760000.0
2008-11-04 16:20:00,3.52758,3.53217,3.52309,3.52901,8250000.0
2008-11-04 16:21:00,3.53309,3.53478,3.52303,3.53019,9380000.0
2008-11-04 16:22:00,3.53335,3.53749,3.52643,3.53151,5630000.0
2008-11-04 16:23:00,3.52975,3.53153,3.52084,3.52669,6010000.0
2008-11-04 16:24:00,3.53015,3.53141,3.52199,3.52199,8250000.0
2008-11-04 16:25:00,3.53029,3.53136,3.52087,3.53136,7500000.0
2008-11-04 16:26:00,3.52539,3.53219,3.52507,3.52981,6000000.0
2008-11-04 16:27:00,3.5309,3.53376,3.52526,3.53368,5630000.0
2008-11-04 16:28:00,3.53252,3.53578,3.52867,3.52961,6750000.0
2008-11-04 16:29:00,3.52987,3.53346,3.52461,3.53346,7500000.0
2008-11-04 16:30:00,3.52801,3.53332,3.52721,3.53239,5250000.0
2008-11-04 16:31:00,3.53014,3.53658,3.52404,3.53398,6000000.0
2008-11-04 16:32:00,3.53276,3.5356,3.52295,3.52779,6760000.0
2008-11-04 16:33:00,3.53224,3.53224,3.52322,3.52777,7500000.0
2008-11-04 16:34:00,3.53288,3.53354,3.52141,3.52964,7130000.0
2008-11-04 16:35:00,3.53193,3.53291,3.52458,3.531,13130000.0
2008-11-04 16:36:00,3.52109,3.53298,3.52109,3.52275,7500000.0
2008-11-04 16:37:00,3.52534,3.52633,3.52137,3.52572,6010000.0
2008-11-04 16:38:00,3.5248,3.5248,3.51228,3.5236,7510000.0
2008-11-04 16:39:00,3.52446,3.52504,3.51859,3.52278,7510000.0
2008-11-04 16:40:00,3.52338,3.52495,3.51678,3.52386,5260000.0
2008-11-04 16:41:00,3.52112,3.52709,3.51451,3.51451,8260000.0
2008-11-04 16:42:00,3.51933,3.5225,3.51395,3.52112,8250000.0
2008-11-04 16:43:00,3.51798,3.52353,3.51278,3.52081,7880000.0
2008-11-04 16:44:00,3.52057,3.52057,3.51379,3.51403,9390000.0
2008-11-04 16:45:00,3.52002,3.52062,3.51057,3.51942,4880000.0
2008-11-04 16:46:00,3.51971,3.52071,3.51353,3.51507,10500000.0
2008-11-04 16:47:00,3.51173,3.52199,3.51173,3.51987,6750000.0
2008-11-04 16:48:00,3.52156,3.52673,3.51634,3.52076,4880000.0
2008-11-04 16:49:00,3.51828,3.51963,3.50912,3.51963,6380000.0
2008-11-04 16:50:00,3.51651,3.52248,3.51471,3.52248,7880000.0
2008-11-04 16:51:00,3.5147,3.52576,3.51399,3.51947,6000000.0
2008-11-04 16:52:00,3.52084,3.52893,3.52084,3.52777,7510000.0
2008-11-04 16:53:00,3.5265,3.5265,3.51538,3.51965,4880000.0
2008-11-04 16:54:00,3.51443,3.52401,3.51363,3.51889,7520000.0
2008-11-04 16:55:00,3.51748,3.52223,3.51672,3.51939,5630000.0
2008-11-04 16:56:00,3.52227,3.52441,3.51229,3.52218,10130000.0
2008-11-04 16:57:00,3.52151,3.52151,3.51439,3.52115,4510000.0
2008-11-04 16:58:00,3.51769,3.52421,3.51546,3.52145,6750000.0
2008-11-04 16:59:00,3.52173,3.52314,3.51508,3.51965,9760000.0
2008-11-04 17:00:00,3.51687,3.52532,3.51596,3.51596,6760000.0
2008-11-04 17:01:00,3.52548,3.52576,3.51412,3.52322,7510000.0
2008-11-04 17:02:00,3.52912,3.53086,3.52131,3.53045,5630000.0
2008-11-04 17:03:00,3.5312,3.5352,3.52305,3.53301,6760000.0
2008-11-04 17:04:00,3.53202,3.53641,3.5306,3.53416,8250000.0
2008-11-04 17:05:00,3.53587,3.54111,3.53587,3.53754,4880000.0
2008-11-04 17:06:00,3.54096,3.54096,3.53612,3.53612,5630000.0
2008-11-04 17:07:00,3.53289,3.53797,3.53105,3.53708,7130000.0
2008-11-04 17:08:00,3.52953,3.53341,3.52817,3.53043,7130000.0
2008-11-04 17:09:00,3.53127,3.5322,3.51871,3.52837,6760000.0
2008-11-04 17:10:00,3.53202,3.53471,3.52455,3.53364,4880000.0
2008-11-04 17:11:00,3.52823,3.53287,3.52392,3.53287,4510000.0
2008-11-04 17:12:00,3.53244,3.53353,3.52457,3.53127,5260000.0
2008-11-04 17:13:00,3.53319,3.53319,3.52127,3.5242,8250000.0
2008-11-04 17:14:00,3.52564,3.53034,3.5239,3.52434,6760000.0
2008-11-04 17:15:00,3.52983,3.52983,3.51881,3.52297,7130000.0
2008-11-04 17:16:00,3.52315,3.52587,3.51357,3.52248,5630000.0
2008-11-04 17:17:00,3.51473,3.52327,3.51418,3.52173,8250000.0
2008-11-04 17:18:00,3.52464,3.52464,3.51601,3.51601,4880000.0
2008-11-04 17:19:00,3.52121,3.52565,3.518,3.5214,7130000.0
2008-11-04 17:20:00,3.52251,3.52586,3.51827,3.52586,6380000.0
2008-11-04 17:21:00,3.51941,3.52503,3.51369,3.51864,20640000.0
2008-11-04 17:22:00,3.52724,3.52724,3.51474,3.52437,8250000.0
2008-11-04 17:23:00,3.51943,3.52567,3.51335,3.52113,8250000.0
2008-11-04 17:24:00,3.52169,3.52286,3.51618,3.52154,5260000.0
2008-11-04 17:25:00,3.52254,3.53016,3.51737,3.52532,19530000.0
2008-11-04 17:26:00,3.52447,3.52447,3.51876,3.51876,7880000.0
2008-11-04 17:27:00,3.52407,3.52407,3.51396,3.51396,6000000.0
2008-11-04 17:28:00,3.5188,3.52127,3.50937,3.51663,5250000.0
2008-11-04 17:29:00,3.50431,3.51315,3.50215,3.50551,17640000.0
2008-11-04 17:30:00,3.50167,3.50764,3.50114,3.50689,8250000.0
2008-11-04 17:31:00,3.50517,3.50805,3.50078,3.50708,5250000.0
2008-11-04 17:32:00,3.50631,3.50631,3.502,3.50546,5260000.0
2008-11-04 17:33:00,3.50639,3.5098,3.49854,3.5092,8250000.0
2008-11-04 17:34:00,3.50719,3.5083,3.49921,3.50477,7880000.0
2008-11-04 17:35:00,3.50554,3.51324,3.49956,3.5056,19520000.0
2008-11-04 17:36:00,3.50595,3.5127,3.50201,3.50227,6760000.0
2008-11-04 17:37:00,3.50402,3.50943,3.502,3.50203,8250000.0
2008-11-04 17:38:00,3.50737,3.50737,3.49696,3.50563,4130000.0
2008-11-04 17:39:00,3.5011,3.50483,3.49144,3.49747,20260000.0
2008-11-04 17:40:00,3.50519,3.50591,3.5017,3.50542,6380000.0
2008-11-04 17:41:00,3.49543,3.50455,3.49243,3.50455,6750000.0
2008-11-04 17:42:00,3.50142,3.50164,3.49049,3.49049,6000000.0
2008-11-04 17:43:00,3.49919,3.50165,3.49287,3.50012,6380000.0
2008-11-04 17:44:00,3.50033,3.50481,3.49607,3.49926,7140000.0
2008-11-04 17:45:00,3.49782,3.50029,3.49575,3.49623,6000000.0
2008-11-04 17:46:00,3.50099,3.502,3.49408,3.49408,4140000.0
2008-11-04 17:47:00,3.49978,3.50083,3.49193,3.50083,5250000.0
2008-11-04 17:48:00,3.50159,3.50236,3.49103,3.50187,7510000.0
2008-11-04 17:49:00,3.50132,3.50374,3.49864,3.49864,5260000.0
2008-11-04 17:50:00,3.4993,3.50397,3.49725,3.49819,5250000.0
2008-11-04 17:51:00,3.49671,3.50295,3.49269,3.49763,6750000.0
2008-11-04 17:52:00,3.49933,3.50328,3.49389,3.50328,5250000.0
2008-11-04 17:53:00,3.50202,3.50337,3.49283,3.49977,6760000.0
2008-11-04 17:54:00,3.50337,3.50444,3.49209,3.50444,4880000.0
2008-11-04 17:55:00,3.50455,3.5064,3.49184,3.50143,7510000.0
2008-11-04 17:56:00,3.49869,3.50229,3.4928,3.50187,6000000.0
2008-11-04 17:57:00,3.49412,3.50816,3.49412,3.50816,8260000.0
2008-11-04 17:58:00,3.50692,3.50994,3.50067,3.50594,7880000.0
2008-11-04 17:59:00,3.50533,3.50604,3.49453,3.49876,15010000.0
2008-11-04 18:00:00,3.50237,3.50333,3.49065,3.49504,7140000.0
2008-11-04 18:01:00,3.50098,3.50467,3.49982,3.50148,7140000.0
2008-11-04 18:02:00,3.49174,3.5069,3.49174,3.49651,6760000.0
2008-11-04 18:03:00,3.50128,3.50128,3.49248,3.49919,6760000.0
2008-11-04 18:04:00,3.49365,3.50271,3.49282,3.50057,9000000.0
2008-11-04 18:05:00,3.49181,3.50102,3.49181,3.49769,7510000.0
2008-11-04 18:06:00,3.4974,3.49982,3.49419,3.49539,8250000.0
2008-11-04 18:07:00,3.49606,3.49849,3.49327,3.49547,5630000.0
2008-11-04 18:08:00,3.49706,3.49959,3.48981,3.48981,6750000.0
2008-11-04 18:09:00,3.49281,3.4998,3.49281,3.4998,6380000.0
2008-11-04 18:10:00,3.49203,3.49962,3.49203,3.49962,5250000.0
2008-11-04 18:11:00,3.49629,3.498,3.48905,3.48905,5630000.0
2008-11-04 18:12:00,3.49816,3.49816,3.48724,3.49262,6760000.0
2008-11-04 18:13:00,3.49896,3.49896,3.49193,3.49739,6000000.0
2008-11-04 18:14:00,3.5007,3.50274,3.49037,3.50006,12750000.0
2008-11-04 18:15:00,3.49745,3.49879,3.49298,3.49816,8260000.0
2008-11-04 18:16:00,3.49404,3.49803,3.49293,3.49803,6000000.0
2008-11-04 18:17:00,3.49306,3.49768,3.49187,3.49734,6000000.0
2008-11-04 18:18:00,3.49637,3.49952,3.49173,3.49911,5260000.0
2008-11-04 18:19:00,3.48867,3.49778,3.48867,3.49207,8250000.0
2008-11-04 18:20:00,3.49272,3.50039,3.49227,3.50039,7880000.0
2008-11-04 18:21:00,3.49418,3.49965,3.49363,3.49965,6000000.0
2008-11-04 18:22:00,3.49485,3.49719,3.49265,3.49265,5630000.0
2008-11-04 18:23:00,3.49881,3.50009,3.49396,3.49491,6750000.0
2008-11-04 18:24:00,3.49477,3.50171,3.49187,3.49562,11630000.0
2008-11-04 18:25:00,3.50109,3.50882,3.5009,3.50446,6750000.0
2008-11-04 18:26:00,3.50056,3.50375,3.49448,3.49448,4880000.0
2008-11-04 18:27:00,3.495,3.49964,3.49308,3.49935,7880000.0
2008-11-04 18:28:00,3.48986,3.50022,3.48985,3.50022,6390000.0
2008-11-04 18:29:00,3.49643,3.50201,3.49548,3.50145,7500000.0
2008-11-04 18:30:00,3.50051,3.50323,3.49137,3.50254,7130000.0
2008-11-04 18:31:00,3.4966,3.50157,3.48838,3.49332,5630000.0
2008-11-04 18:32:00,3.49532,3.50166,3.49532,3.50166,7510000.0
2008-11-04 18:33:00,3.49581,3.50366,3.49155,3.49593,13510000.0
2008-11-04 18:34:00,3.4972,3.50282,3.49548,3.49582,7880000.0
2008-11-04 18:35:00,3.49471,3.50204,3.49471,3.50129,6760000.0
2008-11-04 18:36:00,3.50298,3.50361,3.49805,3.50162,5630000.0
2008-11-04 18:37:00,3.50011,3.50531,3.49401,3.49706,7880000.0
2008-11-04 18:38:00,3.50017,3.50082,3.49312,3.4997,6380000.0
2008-11-04 18:39:00,3.49657,3.50173,3.49613,3.50089,7880000.0
2008-11-04 18:40:00,3.49303,3.50162,3.49303,3.498,7130000.0
2008-11-04 18:41:00,3.50118,3.50279,3.49344,3.50279,7130000.0
2008-11-04 18:42:00,3.49871,3.50083,3.49068,3.49673,6380000.0
2008-11-04 18:43:00,3.49728,3.50271,3.49728,3.49808,5250000.0
2008-11-04 18:44:00,3.50103,3.50105,3.48953,3.5004,7890000.0
2008-11-04 18:45:00,3.49945,3.50347,3.49502,3.49981,5250000.0
2008-11-04 18:46:00,3.50077,3.5061,3.49931,3.49953,7130000.0
2008-11-04 18:47:00,3.50033,3.50033,3.48932,3.49312,7500000.0
2008-11-04 18:48:00,3.49723,3.49885,3.48948,3.49406,5260000.0
2008-11-04 18:49:00,3.49576,3.50178,3.49539,3.49643,5260000.0
2008-11-04 18:50:00,3.49775,3.50182,3.49508,3.49896,7510000.0
2008-11-04 18:51:00,3.50098,3.50191,3.49712,3.50152,4880000.0
2008-11-04 18:52:00,3.49866,3.50223,3.49237,3.49741,8250000.0
2008-11-04 18:53:00,3.4967,3.49926,3.48865,3.49079,5630000.0
2008-11-04 18:54:00,3.50091,3.50091,3.49455,3.49754,5630000.0
2008-11-04 18:55:00,3.49923,3.49958,3.49087,3.49504,8630000.0
2008-11-04 18:56:00,3.49267,3.49872,3.48919,3.49872,4880000.0
2008-11-04 18:57:00,3.49895,3.49895,3.49056,3.49637,6380000.0
2008-11-04 18:58:00,3.49225,3.49859,3.49076,3.49076,6760000.0
2008-11-04 18:59:00,3.49599,3.49858,3.48801,3.49663,18770000.0
2008-11-04 19:00:00,3.49531,3.49873,3.49026,3.49755,6000000.0
2008-11-04 19:01:00,3.49629,3.49629,3.48498,3.49598,6000000.0
2008-11-04 19:02:00,3.49524,3.49611,3.48703,3.49422,5630000.0
2008-11-04 19:03:00,3.49571,3.49814,3.48669,3.49197,8250000.0
2008-11-04 19:04:00,3.49762,3.49907,3.49201,3.49907,7880000.0
2008-11-04 19:05:00,3.49848,3.50072,3.49107,3.50071,13140000.0
2008-11-04 19:06:00,3.49943,3.49984,3.49477,3.4993,7500000.0
2008-11-04 19:07:00,3.49658,3.50146,3.49482,3.50028,6380000.0
2008-11-04 19:08:00,3.5001,3.50197,3.49219,3.49219,5250000.0
2008-11-04 19:09:00,3.50161,3.5035,3.49272,3.50233,7500000.0
2008-11-04 19:10:00,3.49898,3.49924,3.48758,3.49658,10890000.0
2008-11-04 19:11:00,3.49697,3.50189,3.49563,3.49643,6010000.0
2008-11-04 19:12:00,3.49174,3.50091,3.49174,3.49738,7130000.0
2008-11-04 19:13:00,3.5026,3.50442,3.49475,3.50002,7880000.0
2008-11-04 19:14:00,3.5021,3.5021,3.49223,3.50208,10130000.0
2008-11-04 19:15:00,3.50101,3.50136,3.49633,3.50136,4880000.0
2008-11-04 19:16:00,3.50035,3.50146,3.48852,3.50146,4880000.0
2008-11-04 19:17:00,3.50098,3.50098,3.48906,3.49746,6380000.0
2008-11-04 19:18:00,3.50106,3.50106,3.49237,3.49237,5250000.0
2008-11-04 19:19:00,3.50006,3.50353,3.4941,3.50285,11640000.0
2008-11-04 19:20:00,3.49947,3.50407,3.49388,3.49623,6380000.0
2008-11-04 19:21:00,3.50099,3.50099,3.48795,3.4986,10130000.0
2008-11-04 19:22:00,3.50213,3.50293,3.49761,3.50243,5250000.0
2008-11-04 19:23:00,3.49984,3.50258,3.49322,3.49337,7130000.0
2008-11-04 19:24:00,3.49814,3.50222,3.49122,3.50222,11630000.0
2008-11-04 19:25:00,3.4983,3.50189,3.49198,3.50116,4880000.0
2008-11-04 19:26:00,3.49788,3.50194,3.49619,3.50194,5250000.0
2008-11-04 19:27:00,3.49455,3.50099,3.49039,3.50059,7510000.0
2008-11-04 19:28:00,3.49996,3.50141,3.49212,3.49884,4140000.0
2008-11-04 19:29:00,3.49216,3.50106,3.49155,3.50106,9000000.0
2008-11-04 19:30:00,3.50097,3.50361,3.4964,3.50257,7520000.0
2008-11-04 19:31:00,3.49944,3.50158,3.4913,3.50158,10880000.0
2008-11-04 19:32:00,3.50194,3.50194,3.49228,3.5017,7880000.0
2008-11-04 19:33:00,3.49464,3.50159,3.49107,3.50159,9380000.0
2008-11-04 19:34:00,3.50139,3.50139,3.49443,3.49588,6010000.0
2008-11-04 19:35:00,3.50201,3.50222,3.49632,3.49706,5630000.0
2008-11-04 19:36:00,3.49821,3.50404,3.49821,3.49908,7510000.0
2008-11-04 19:37:00,3.49863,3.50093,3.49619,3.49636,4880000.0
2008-11-04 19:38:00,3.50109,3.50208,3.49983,3.50129,3010000.0
2008-11-04 19:39:00,3.49802,3.50375,3.49275,3.50322,5250000.0
2008-11-04 19:40:00,3.50005,3.50325,3.49713,3.49994,6750000.0
2008-11-04 19:41:00,3.50034,3.5024,3.49265,3.49265,5260000.0
2008-11-04 19:42:00,3.49681,3.50225,3.49681,3.49898,6760000.0
2008-11-04 19:43:00,3.50166,3.50293,3.49934,3.50243,4880000.0
2008-11-04 19:44:00,3.50356,3.50713,3.49341,3.49741,18760000.0
2008-11-04 19:45:00,3.5018,3.5018,3.49613,3.50016,4880000.0
2008-11-04 19:46:00,3.50131,3.50149,3.49085,3.50094,7880000.0
2008-11-04 19:47:00,3.49315,3.50323,3.49315,3.50135,4510000.0
2008-11-04 19:48:00,3.49777,3.49889,3.49624,3.49691,4880000.0
2008-11-04 19:49:00,3.50157,3.50456,3.49434,3.49434,4880000.0
2008-11-04 19:50:00,3.49729,3.50315,3.49024,3.49147,7500000.0
2008-11-04 19:51:00,3.50074,3.50204,3.49512,3.49746,6750000.0
2008-11-04 19:52:00,3.49866,3.50235,3.4927,3.4927,6000000.0
2008-11-04 19:53:00,3.50222,3.50623,3.49747,3.50243,7510000.0
2008-11-04 19:54:00,3.50239,3.50239,3.49585,3.50082,6380000.0
2008-11-04 19:55:00,3.49688,3.50256,3.49688,3.50183,6750000.0
2008-11-04 19:56:00,3.4955,3.50073,3.48907,3.49639,6750000.0
2008-11-04 19:57:00,3.49958,3.50166,3.4917,3.49859,8250000.0
2008-11-04 19:58:00,3.5022,3.5022,3.49679,3.49679,3750000.0
2008-11-04 19:59:00,3.50303,3.50546,3.49354,3.50137,12010000.0
2008-11-04 20:00:00,3.49788,3.5,3.48758,3.49122,8250000.0
2008-11-04 20:01:00,3.49849,3.49871,3.49388,3.49455,5250000.0
2008-11-04 20:02:00,3.49326,3.49832,3.48808,3.49244,6750000.0
2008-11-04 20:03:00,3.49739,3.49914,3.48933,3.49914,6760000.0
2008-11-04 20:04:00,3.49892,3.49892,3.49431,3.49766,4510000.0
2008-11-04 20:05:00,3.49601,3.50038,3.49016,3.50038,6000000.0
2008-11-04 20:06:00,3.49696,3.4986,3.49382,3.49528,4880000.0
2008-11-04 20:07:00,3.49368,3.4997,3.49012,3.49571,5260000.0
2008-11-04 20:08:00,3.49231,3.49892,3.48898,3.4942,7140000.0
2008-11-04 20:09:00,3.49594,3.49817,3.48846,3.49261,8250000.0
2008-11-04 20:10:00,3.49728,3.50009,3.49417,3.49443,6750000.0
2008-11-04 20:11:00,3.49245,3.49828,3.4883,3.49828,4140000.0
2008-11-04 20:12:00,3.49436,3.49827,3.4901,3.49827,6000000.0
2008-11-04 20:13:00,3.49734,3.49811,3.4916,3.49811,3380000.0
2008-11-04 20:14:00,3.48986,3.49992,3.48986,3.49845,18760000.0
2008-11-04 20:15:00,3.50075,3.50075,3.49323,3.49761,7500000.0
2008-11-04 20:16:00,3.49729,3.49836,3.49004,3.49351,5250000.0
2008-11-04 20:17:00,3.49674,3.49898,3.49389,3.49898,5250000.0
2008-11-04 20:18:00,3.49803,3.49866,3.49457,3.49457,5250000.0
2008-11-04 20:19:00,3.49416,3.50037,3.4889,3.4889,7500000.0
2008-11-04 20:20:00,3.4915,3.49869,3.48624,3.49762,7880000.0
2008-11-04 20:21:00,3.49437,3.50019,3.49437,3.49843,8250000.0
2008-11-04 20:22:00,3.49758,3.49758,3.49122,3.49491,5250000.0
2008-11-04 20:23:00,3.49199,3.49909,3.48826,3.49748,5250000.0
2008-11-04 20:24:00,3.49768,3.49936,3.49278,3.49936,6750000.0
2008-11-04 20:25:00,3.49739,3.49842,3.49202,3.49842,7510000.0
2008-11-04 20:26:00,3.48978,3.50037,3.48978,3.49428,8250000.0
2008-11-04 20:27:00,3.49329,3.49826,3.49227,3.49826,4880000.0
2008-11-04 20:28:00,3.49467,3.49594,3.49283,3.49426,4880000.0
2008-11-04 20:29:00,3.49317,3.50066,3.49045,3.49935,9010000.0
2008-11-04 20:30:00,3.49659,3.49967,3.49413,3.49413,3750000.0
2008-11-04 20:31:00,3.49682,3.49959,3.49279,3.49279,6000000.0
2008-11-04 20:32:00,3.49936,3.50156,3.49428,3.49428,8250000.0
2008-11-04 20:33:00,3.49884,3.49884,3.49308,3.49317,8250000.0
2008-11-04 20:34:00,3.4897,3.4984,3.4897,3.49696,4510000.0
2008-11-04 20:35:00,3.49877,3.49877,3.49392,3.49392,5250000.0
2008-11-04 20:36:00,3.49832,3.50007,3.4958,3.49837,5630000.0
2008-11-04 20:37:00,3.49405,3.50008,3.49405,3.49899,4890000.0
2008-11-04 20:38:00,3.49342,3.49786,3.49062,3.49786,7130000.0
2008-11-04 20:39:00,3.4946,3.49852,3.49159,3.49469,7130000.0
2008-11-04 20:40:00,3.4991,3.4991,3.48989,3.49719,5250000.0
2008-11-04 20:41:00,3.49954,3.50003,3.48983,3.49927,7130000.0
2008-11-04 20:42:00,3.49406,3.4987,3.49338,3.49744,6770000.0
2008-11-04 20:43:00,3.49278,3.49853,3.49278,3.49771,6000000.0
2008-11-04 20:44:00,3.49394,3.49766,3.48849,3.49151,28890000.0
2008-11-04 20:45:00,3.49908,3.49908,3.49241,3.49241,3010000.0
2008-11-04 20:46:00,3.49846,3.49858,3.49312,3.49393,4880000.0
2008-11-04 20:47:00,3.49449,3.49994,3.49449,3.49889,3750000.0
2008-11-04 20:48:00,3.50119,3.50119,3.49564,3.49564,3760000.0
2008-11-04 20:49:00,3.50015,3.50076,3.49465,3.49928,5260000.0
2008-11-04 20:50:00,3.50014,3.50087,3.48964,3.50087,5250000.0
2008-11-04 20:51:00,3.49463,3.49998,3.49204,3.4993,5630000.0
2008-11-04 20:52:00,3.4985,3.49946,3.49446,3.49868,5630000.0
2008-11-04 20:53:00,3.49508,3.50012,3.49045,3.49851,4520000.0
2008-11-04 20:54:00,3.49509,3.50024,3.49509,3.49953,5250000.0
2008-11-04 20:55:00,3.49997,3.49997,3.4937,3.4995,6760000.0
2008-11-04 20:56:00,3.49,3.50078,3.48995,3.50078,3750000.0
2008-11-04 20:57:00,3.49567,3.50017,3.49042,3.4942,8250000.0
2008-11-04 20:58:00,3.49976,3.50746,3.49486,3.50207,6000000.0
2008-11-04 20:59:00,3.51022,3.51714,3.50324,3.51645,16130000.0
2008-11-04 21:00:00,3.51755,3.52563,3.51549,3.52307,6000000.0
2008-11-04 21:01:00,3.52956,3.53244,3.52543,3.53178,5260000.0
2008-11-04 21:02:00,3.53092,3.53185,3.52604,3.52604,7130000.0
2008-11-04 21:03:00,3.52728,3.53133,3.52516,3.52619,4500000.0
2008-11-04 21:04:00,3.53158,3.53314,3.52306,3.52997,8250000.0
2008-11-04 21:05:00,3.53094,3.53094,3.523,3.523,5250000.0
2008-11-04 21:06:00,3.5241,3.52988,3.51826,3.52937,7130000.0
2008-11-04 21:07:00,3.52995,3.53211,3.52632,3.52674,7130000.0
2008-11-04 21:08:00,3.52671,3.52671,3.51968,3.52581,4880000.0
2008-11-04 21:09:00,3.5255,3.52824,3.52068,3.52654,8250000.0
2008-11-04 21:10:00,3.52065,3.528,3.51719,3.51719,5260000.0
2008-11-04 21:11:00,3.51946,3.52499,3.51484,3.51562,6020000.0
2008-11-04 21:12:00,3.51652,3.52449,3.50737,3.51346,6750000.0
2008-11-04 21:13:00,3.51488,3.52292,3.51488,3.52253,4500000.0
2008-11-04 21:14:00,3.52239,3.5254,3.51512,3.51854,13510000.0
2008-11-04 21:15:00,3.52584,3.52584,3.51799,3.51997,5250000.0
2008-11-04 21:16:00,3.52289,3.52444,3.51461,3.52265,6750000.0
2008-11-04 21:17:00,3.52349,3.52822,3.52148,3.52382,6760000.0
2008-11-04 21:18:00,3.52089,3.52326,3.51414,3.5191,7130000.0
2008-11-04 21:19:00,3.52412,3.52412,3.51727,3.52216,1880000.0
2008-11-04 21:20:00,3.5227,3.52436,3.52044,3.52429,4130000.0
2008-11-04 21:21:00,3.52284,3.52598,3.51704,3.52318,6380000.0
2008-11-04 21:22:00,3.52437,3.52437,3.51785,3.5183,6750000.0
2008-11-04 21:23:00,3.51674,3.52826,3.51674,3.52628,6750000.0
2008-11-04 21:24:00,3.51571,3.5228,3.51571,3.51929,5250000.0
2008-11-04 21:25:00,3.52302,3.52683,3.51827,3.52377,6010000.0
2008-11-04 21:26:00,3.52417,3.52543,3.51829,3.51967,7510000.0
2008-11-04 21:27:00,3.52113,3.52438,3.51877,3.52282,4880000.0
2008-11-04 21:28:00,3.5192,3.52394,3.51909,3.51909,4880000.0
2008-11-04 21:29:00,3.51851,3.52533,3.51531,3.52494,7890000.0
2008-11-04 21:30:00,3.52189,3.52189,3.51298,3.52118,6750000.0
2008-11-04 21:31:00,3.5124,3.52507,3.5124,3.51988,6000000.0
2008-11-04 21:32:00,3.52521,3.52561,3.51572,3.52215,7140000.0
2008-11-04 21:33:00,3.51831,3.52358,3.51754,3.51878,7130000.0
2008-11-04 21:34:00,3.52474,3.52522,3.52007,3.52522,5250000.0
2008-11-04 21:35:00,3.51527,3.52574,3.51527,3.52547,6380000.0
2008-11-04 21:36:00,3.52293,3.52515,3.51758,3.51758,5250000.0
2008-11-04 21:37:00,3.52015,3.52339,3.51679,3.52339,5250000.0
2008-11-04 21:38:00,3.52306,3.52529,3.51714,3.51923,7130000.0
2008-11-04 21:39:00,3.51816,3.52566,3.51575,3.52336,7880000.0
2008-11-04 21:40:00,3.52318,3.52414,3.52038,3.52414,4500000.0
2008-11-04 21:41:00,3.52375,3.52375,3.51955,3.51955,1500000.0
2008-11-04 21:42:00,3.52269,3.52443,3.52081,3.52443,4880000.0
2008-11-04 21:43:00,3.52313,3.52553,3.52313,3.5241,4500000.0
2008-11-04 21:44:00,3.51878,3.526,3.51549,3.52427,8630000.0
2008-11-04 21:45:00,3.52438,3.52689,3.51515,3.52368,6010000.0
2008-11-04 21:46:00,3.51877,3.52748,3.51877,3.52104,5250000.0
2008-11-04 21:47:00,3.5186,3.52077,3.50969,3.50969,5630000.0
2008-11-04 21:48:00,3.51008,3.51716,3.50636,3.51716,4500000.0
2008-11-04 21:49:00,3.51773,3.52221,3.51677,3.51677,4130000.0
2008-11-04 21:50:00,3.52127,3.52127,3.51345,3.52046,5630000.0
2008-11-04 21:51:00,3.52183,3.52715,3.51323,3.52507,6380000.0
2008-11-04 21:52:00,3.52194,3.52194,3.51617,3.52158,4130000.0
2008-11-04 21:53:00,3.51948,3.52161,3.51118,3.51537,7880000.0
2008-11-04 21:54:00,3.51592,3.52027,3.50952,3.51544,7500000.0
2008-11-04 21:55:00,3.51818,3.52316,3.51301,3.51979,5250000.0
2008-11-04 21:56:00,3.52142,3.52142,3.51045,3.52056,6760000.0
2008-11-04 21:57:00,3.51711,3.52166,3.51613,3.52085,4880000.0
2008-11-04 21:58:00,3.51705,3.52093,3.5155,3.5155,6000000.0
2008-11-04 21:59:00,3.52096,3.52096,3.50843,3.5189,7130000.0
2008-11-04 22:00:00,3.52115,3.52115,3.50948,3.51371,3380000.0
2008-11-04 22:01:00,3.51213,3.51754,3.51047,3.51281,6000000.0
2008-11-04 22:02:00,3.51376,3.52394,3.51376,3.51914,4890000.0
2008-11-04 22:03:00,3.52511,3.52638,3.52044,3.52523,5260000.0
2008-11-04 22:04:00,3.52268,3.52413,3.52257,3.52257,4130000.0
2008-11-04 22:05:00,3.52298,3.52516,3.51562,3.52188,6380000.0
2008-11-04 22:06:00,3.51929,3.52239,3.51243,3.517,5630000.0
2008-11-04 22:07:00,3.5156,3.52148,3.5156,3.51631,5250000.0
2008-11-04 22:08:00,3.51159,3.51947,3.51159,3.51172,7130000.0
2008-11-04 22:09:00,3.52078,3.5212,3.5176,3.51777,4500000.0
2008-11-04 22:10:00,3.5208,3.52086,3.51573,3.51589,5250000.0
2008-11-04 22:11:00,3.51145,3.52046,3.51145,3.52046,4130000.0
2008-11-04 22:12:00,3.52227,3.52409,3.51379,3.51504,6000000.0
2008-11-04 22:13:00,3.51832,3.51959,3.51123,3.51951,4500000.0
2008-11-04 22:14:00,3.51668,3.52246,3.51601,3.52006,7510000.0
2008-11-04 22:15:00,3.52272,3.52272,3.51658,3.52123,6000000.0
2008-11-04 22:16:00,3.5201,3.52045,3.51543,3.52045,6000000.0
2008-11-04 22:17:00,3.52143,3.52474,3.5131,3.52009,7510000.0
2008-11-04 22:18:00,3.52131,3.52221,3.51138,3.52192,4880000.0
2008-11-04 22:19:00,3.51945,3.51992,3.511,3.51952,5640000.0
2008-11-04 22:20:00,3.51742,3.52226,3.51105,3.51105,4500000.0
2008-11-04 22:21:00,3.51889,3.52099,3.51572,3.52079,8250000.0
2008-11-04 22:22:00,3.52014,3.52143,3.51541,3.5214,7500000.0
2008-11-04 22:23:00,3.52,3.52151,3.51329,3.51543,6760000.0
2008-11-04 22:24:00,3.52196,3.52277,3.51305,3.5207,6010000.0
2008-11-04 22:25:00,3.5184,3.52235,3.51671,3.52084,5250000.0
2008-11-04 22:26:00,3.51282,3.52276,3.51282,3.52145,6380000.0
2008-11-04 22:27:00,3.52078,3.52133,3.51793,3.51985,5630000.0
2008-11-04 22:28:00,3.52114,3.52248,3.51204,3.51204,6000000.0
2008-11-04 22:29:00,3.51665,3.52413,3.51513,3.52413,6000000.0
2008-11-04 22:30:00,3.52413,3.52895,3.51826,3.52895,4880000.0
2008-11-04 22:31:00,3.52277,3.52984,3.52219,3.52668,5250000.0
2008-11-04 22:32:00,3.52772,3.52981,3.52384,3.52526,7880000.0
2008-11-04 22:33:00,3.52506,3.52954,3.52465,3.52695,5630000.0
2008-11-04 22:34:00,3.52972,3.53125,3.52053,3.52053,6380000.0
2008-11-04 22:35:00,3.53011,3.53011,3.52054,3.52277,3380000.0
2008-11-04 22:36:00,3.52304,3.53051,3.52304,3.53051,5250000.0
2008-11-04 22:37:00,3.52502,3.53074,3.52133,3.52978,3380000.0
2008-11-04 22:38:00,3.52996,3.53079,3.52605,3.52903,4130000.0
2008-11-04 22:39:00,3.52783,3.5303,3.5237,3.5247,6760000.0
2008-11-04 22:40:00,3.52598,3.52763,3.51653,3.51653,4880000.0
2008-11-04 22:41:00,3.52656,3.52697,3.52088,3.52697,7880000.0
2008-11-04 22:42:00,3.52461,3.52579,3.52099,3.5254,7500000.0
2008-11-04 22:43:00,3.52108,3.52642,3.52108,3.52499,7880000.0
2008-11-04 22:44:00,3.51939,3.52558,3.51368,3.52558,9010000.0
2008-11-04 22:45:00,3.52424,3.52615,3.51766,3.52615,4500000.0
2008-11-04 22:46:00,3.52064,3.52574,3.51902,3.52574,6760000.0
2008-11-04 22:47:00,3.52519,3.52692,3.52163,3.52414,6000000.0
2008-11-04 22:48:00,3.52501,3.52717,3.52153,3.52153,4880000.0
2008-11-04 22:49:00,3.52595,3.5271,3.51762,3.52586,7500000.0
2008-11-04 22:50:00,3.52024,3.52696,3.51999,3.51999,6010000.0
2008-11-04 22:51:00,3.52497,3.52546,3.51666,3.5242,4880000.0
2008-11-04 22:52:00,3.5257,3.52704,3.52081,3.52625,6380000.0
2008-11-04 22:53:00,3.52509,3.52668,3.52292,3.52643,4130000.0
2008-11-04 22:54:00,3.5279,3.52997,3.5279,3.52995,3010000.0
2008-11-04 22:55:00,3.52178,3.53039,3.52178,3.52492,7130000.0
2008-11-04 22:56:00,3.53017,3.53147,3.52593,3.53037,3750000.0
2008-11-04 22:57:00,3.52098,3.53123,3.52098,3.52832,6750000.0
2008-11-04 22:58:00,3.52412,3.52822,3.51843,3.52603,4880000.0
2008-11-04 22:59:00,3.52853,3.52853,3.52448,3.52456,5630000.0
2008-11-04 23:00:00,3.53017,3.53185,3.52178,3.52951,7130000.0
2008-11-04 23:01:00,3.52696,3.52753,3.51854,3.5251,7500000.0
2008-11-04 23:02:00,3.52445,3.53075,3.52445,3.52654,6000000.0
2008-11-04 23:03:00,3.52238,3.53046,3.52238,3.52727,3380000.0
2008-11-04 23:04:00,3.52297,3.52297,3.51677,3.51745,5250000.0
2008-11-04 23:05:00,3.52523,3.52658,3.52469,3.52534,6000000.0
2008-11-04 23:06:00,3.52576,3.52576,3.52051,3.5218,6000000.0
2008-11-04 23:07:00,3.51723,3.52784,3.51723,3.52634,7510000.0
2008-11-04 23:08:00,3.52041,3.53249,3.52041,3.53128,5260000.0
2008-11-04 23:09:00,3.52927,3.53227,3.52308,3.52668,4510000.0
2008-11-04 23:10:00,3.52631,3.53139,3.52631,3.52669,5260000.0
2008-11-04 23:11:00,3.52708,3.5314,3.52512,3.53137,5250000.0
2008-11-04 23:12:00,3.53235,3.53312,3.52785,3.52885,6380000.0
2008-11-04 23:13:00,3.52977,3.53212,3.52691,3.5319,5250000.0
2008-11-04 23:14:00,3.52947,3.53286,3.52394,3.53107,5250000.0
2008-11-04 23:15:00,3.52408,3.52408,3.51185,3.51185,4130000.0
2008-11-04 23:16:00,3.50603,3.51158,3.50395,3.50744,8250000.0
2008-11-04 23:17:00,3.50217,3.51286,3.50217,3.51168,6000000.0
2008-11-04 23:18:00,3.50667,3.5179,3.50436,3.50436,5250000.0
2008-11-04 23:19:00,3.51176,3.51738,3.50486,3.5135,7510000.0
2008-11-04 23:20:00,3.51403,3.51432,3.5027,3.51432,8250000.0
2008-11-04 23:21:00,3.50997,3.51653,3.50724,3.51216,6010000.0
2008-11-04 23:22:00,3.51407,3.51686,3.509,3.51417,7880000.0
2008-11-04 23:23:00,3.50642,3.5136,3.50642,3.50963,4880000.0
2008-11-04 23:24:00,3.50419,3.51496,3.50419,3.51359,4880000.0
2008-11-04 23:25:00,3.51128,3.51626,3.51128,3.51297,4880000.0
2008-11-04 23:26:00,3.51514,3.51522,3.50448,3.50448,6760000.0
2008-11-04 23:27:00,3.51083,3.51268,3.5038,3.5038,4880000.0
2008-11-04 23:28:00,3.50325,3.51269,3.50325,3.50947,6380000.0
2008-11-04 23:29:00,3.50496,3.51156,3.50127,3.51156,7130000.0
2008-11-04 23:30:00,3.51287,3.51316,3.50208,3.51174,5250000.0
2008-11-04 23:31:00,3.51143,3.51343,3.50352,3.51032,5250000.0
2008-11-04 23:32:00,3.50609,3.51351,3.50609,3.51143,5250000.0
2008-11-04 23:33:00,3.50756,3.51328,3.50744,3.51007,4880000.0
2008-11-04 23:34:00,3.50869,3.51284,3.50738,3.51284,6000000.0
2008-11-04 23:35:00,3.50758,3.51252,3.50576,3.5071,6380000.0
2008-11-04 23:36:00,3.50986,3.51125,3.50251,3.50674,4510000.0
2008-11-04 23:37:00,3.50864,3.51288,3.50856,3.51288,5630000.0
2008-11-04 23:38:00,3.51151,3.51297,3.51085,3.51151,4880000.0
2008-11-04 23:39:00,3.51249,3.51298,3.50898,3.5118,6750000.0
2008-11-04 23:40:00,3.51356,3.51398,3.50436,3.51202,6000000.0
2008-11-04 23:41:00,3.51119,3.51269,3.50447,3.50775,8640000.0
2008-11-04 23:42:00,3.50549,3.51192,3.50508,3.51111,6390000.0
2008-11-04 23:43:00,3.50813,3.51296,3.50813,3.51085,4500000.0
2008-11-04 23:44:00,3.51258,3.51341,3.5033,3.51019,6000000.0
2008-11-04 23:45:00,3.50924,3.514,3.5078,3.50786,5250000.0
2008-11-04 23:46:00,3.50866,3.51187,3.50617,3.50972,6750000.0
2008-11-04 23:47:00,3.50595,3.51346,3.50207,3.51346,5250000.0
2008-11-04 23:48:00,3.50818,3.51448,3.50258,3.50258,6000000.0
2008-11-04 23:49:00,3.51163,3.51335,3.50328,3.50328,7510000.0
2008-11-04 23:50:00,3.50238,3.50813,3.50238,3.50747,3750000.0
2008-11-04 23:51:00,3.51244,3.51283,3.50254,3.50418,7880000.0
2008-11-04 23:52:00,3.50557,3.51307,3.50028,3.51307,8250000.0
2008-11-04 23:53:00,3.50947,3.51338,3.50376,3.50642,6760000.0
2008-11-04 23:54:00,3.51361,3.51361,3.50763,3.50763,3380000.0
2008-11-04 23:55:00,3.51036,3.51226,3.50678,3.51226,3750000.0
2008-11-04 23:56:00,3.50909,3.51221,3.50483,3.5114,7130000.0
2008-11-04 23:57:00,3.51282,3.51406,3.50849,3.51338,4130000.0
2008-11-04 23:58:00,3.50914,3.51231,3.50266,3.50266,4880000.0
2008-11-04 23:59:00,3.50911,3.513,3.50384,3.51089,5250000.0
2008-11-05 00:00:00,3.51397,3.51468,3.50504,3.5116,7130000.0
2008-11-05 00:01:00,3.5104,3.5104,3.50239,3.50972,6010000.0
2008-11-05 00:02:00,3.51116,3.51449,3.51116,3.51177,3380000.0
2008-11-05 00:03:00,3.50984,3.51331,3.50174,3.50946,8250000.0
2008-11-05 00:04:00,3.51162,3.51395,3.50612,3.51238,4880000.0
2008-11-05 00:05:00,3.50356,3.50927,3.49653,3.49653,5630000.0
2008-11-05 00:06:00,3.49947,3.50385,3.49793,3.5014,5250000.0
2008-11-05 00:07:00,3.49956,3.49956,3.49779,3.49779,1500000.0
2008-11-05 00:08:00,3.50046,3.5038,3.49437,3.50052,7880000.0
2008-11-05 00:09:00,3.50537,3.50689,3.50206,3.50219,5630000.0
2008-11-05 00:10:00,3.50139,3.50801,3.50139,3.50511,6750000.0
2008-11-05 00:11:00,3.50279,3.50625,3.50279,3.50625,1500000.0
2008-11-05 00:12:00,3.50194,3.509,3.49857,3.50339,8260000.0
2008-11-05 00:13:00,3.50567,3.506,3.49632,3.49919,8250000.0
2008-11-05 00:14:00,3.50623,3.50837,3.49851,3.5077,6760000.0
2008-11-05 00:15:00,3.5095,3.51069,3.50183,3.50647,7500000.0
2008-11-05 00:16:00,3.50461,3.50772,3.50177,3.50266,5630000.0
2008-11-05 00:17:00,3.50183,3.50685,3.50158,3.50672,5260000.0
2008-11-05 00:18:00,3.50554,3.5074,3.49629,3.50134,7130000.0
2008-11-05 00:19:00,3.50158,3.5061,3.49607,3.50148,5630000.0
2008-11-05 00:20:00,3.50614,3.50614,3.49744,3.50531,4510000.0
2008-11-05 00:21:00,3.4971,3.51156,3.4971,3.49969,7500000.0
2008-11-05 00:22:00,3.5001,3.50794,3.49754,3.50631,6750000.0
2008-11-05 00:23:00,3.49781,3.50734,3.49781,3.50542,9000000.0
2008-11-05 00:24:00,3.5059,3.50961,3.49804,3.50756,6380000.0
2008-11-05 00:25:00,3.50136,3.50548,3.49734,3.49734,6010000.0
2008-11-05 00:26:00,3.50648,3.50694,3.49768,3.50152,4510000.0
2008-11-05 00:27:00,3.50511,3.50748,3.49647,3.50674,8250000.0
2008-11-05 00:28:00,3.49617,3.50598,3.49582,3.50598,6000000.0
2008-11-05 00:29:00,3.50465,3.5081,3.49834,3.50616,5250000.0
2008-11-05 00:30:00,3.50702,3.50821,3.50445,3.50611,5250000.0
2008-11-05 00:31:00,3.5013,3.50781,3.5013,3.50515,6750000.0
2008-11-05 00:32:00,3.50382,3.5075,3.50275,3.5075,5250000.0
2008-11-05 00:33:00,3.50329,3.50739,3.50221,3.50484,5250000.0
2008-11-05 00:34:00,3.50109,3.51052,3.49952,3.50562,4500000.0
2008-11-05 00:35:00,3.50298,3.50746,3.5022,3.5025,7880000.0
2008-11-05 00:36:00,3.50645,3.50651,3.49987,3.50605,7880000.0
2008-11-05 00:37:00,3.50579,3.50793,3.49899,3.50707,7880000.0
2008-11-05 00:38:00,3.50235,3.50559,3.50168,3.50353,4500000.0
2008-11-05 00:39:00,3.50561,3.50783,3.49637,3.50783,2630000.0
2008-11-05 00:40:00,3.50604,3.50822,3.49828,3.49828,7880000.0
2008-11-05 00:41:00,3.50355,3.50785,3.49807,3.49807,6010000.0
2008-11-05 00:44:00,3.50215,3.51007,3.49986,3.50597,7510000.0
2008-11-05 00:45:00,3.51031,3.51031,3.50888,3.50888,1880000.0
2008-11-05 00:46:00,3.50574,3.50574,3.49595,3.50133,5250000.0
2008-11-05 00:47:00,3.5066,3.50739,3.50221,3.50685,5630000.0
2008-11-05 00:48:00,3.50293,3.50789,3.50269,3.50407,4510000.0
2008-11-05 00:49:00,3.50617,3.50764,3.49698,3.50746,5250000.0
2008-11-05 00:50:00,3.50722,3.50722,3.50231,3.50231,5250000.0
2008-11-05 00:51:00,3.50662,3.50718,3.49772,3.50718,9020000.0
2008-11-05 00:52:00,3.50686,3.50782,3.50208,3.50594,4510000.0
2008-11-05 00:53:00,3.50304,3.50646,3.49707,3.50215,4880000.0
2008-11-05 00:54:00,3.50635,3.50712,3.50172,3.50627,4510000.0
2008-11-05 00:55:00,3.50952,3.5128,3.5,3.50684,10900000.0
2008-11-05 00:56:00,3.50444,3.51152,3.49985,3.50855,12770000.0
2008-11-05 00:58:00,3.50174,3.50667,3.49879,3.50667,6020000.0
2008-11-05 00:59:00,3.50275,3.50698,3.49724,3.5047,4140000.0
2008-11-05 01:00:00,3.50402,3.50766,3.49709,3.50008,7510000.0
2008-11-05 01:01:00,3.50206,3.5097,3.49831,3.50588,7510000.0
2008-11-05 01:02:00,3.4976,3.50797,3.4976,3.50742,4890000.0
2008-11-05 01:03:00,3.50099,3.50562,3.49584,3.50437,5270000.0
2008-11-05 01:05:00,3.50902,3.51127,3.49707,3.50459,10510000.0
2008-11-05 01:06:00,3.50167,3.50942,3.49725,3.49725,11250000.0
2008-11-05 01:07:00,3.50343,3.50918,3.49556,3.50705,15770000.0
2008-11-05 01:08:00,3.50577,3.50577,3.49492,3.50417,6760000.0
2008-11-05 01:09:00,3.50368,3.50754,3.49736,3.49736,5630000.0
2008-11-05 01:10:00,3.5044,3.50708,3.49792,3.50327,6760000.0
2008-11-05 01:11:00,3.50654,3.50674,3.49959,3.50159,5640000.0
2008-11-05 01:12:00,3.50678,3.50705,3.50161,3.50161,4510000.0
2008-11-05 01:13:00,3.50678,3.50943,3.50268,3.50268,6010000.0
2008-11-05 01:14:00,3.49762,3.50757,3.49762,3.50637,8260000.0
2008-11-05 01:15:00,3.50109,3.50857,3.49889,3.50741,9380000.0
2008-11-05 01:16:00,3.50634,3.50634,3.49652,3.49679,8630000.0
2008-11-05 01:17:00,3.5073,3.5077,3.49784,3.50197,8260000.0
2008-11-05 01:18:00,3.49813,3.50907,3.49806,3.50394,7130000.0
2008-11-05 01:19:00,3.50381,3.50985,3.4994,3.50486,12390000.0
2008-11-05 01:20:00,3.50637,3.50637,3.49952,3.49952,3750000.0
2008-11-05 01:21:00,3.50217,3.50661,3.50187,3.50661,3750000.0
2008-11-05 01:22:00,3.50042,3.50809,3.50042,3.50592,5250000.0
2008-11-05 01:24:00,3.50484,3.50954,3.49626,3.49626,10140000.0
2008-11-05 01:25:00,3.50713,3.50744,3.50204,3.50461,7500000.0
2008-11-05 01:26:00,3.50752,3.50771,3.49573,3.50534,9380000.0
2008-11-05 01:27:00,3.50233,3.50946,3.49816,3.50638,8630000.0
2008-11-05 01:28:00,3.50774,3.50801,3.49847,3.50746,7500000.0
2008-11-05 01:29:00,3.50595,3.50595,3.49394,3.50497,5630000.0
2008-11-05 01:30:00,3.50895,3.50895,3.50014,3.50748,7880000.0
2008-11-05 01:31:00,3.50226,3.50997,3.50189,3.50665,9750000.0
2008-11-05 01:32:00,3.50428,3.5108,3.50015,3.50502,8630000.0
2008-11-05 01:33:00,3.50742,3.50742,3.49798,3.50724,8640000.0
2008-11-05 01:34:00,3.50377,3.50674,3.49868,3.50252,4880000.0
2008-11-05 01:35:00,3.5029,3.50703,3.49853,3.50502,4880000.0
2008-11-05 01:36:00,3.50001,3.50754,3.50001,3.50476,7130000.0
2008-11-05 01:37:00,3.49834,3.50775,3.49834,3.4998,5630000.0
2008-11-05 01:38:00,3.50292,3.50805,3.50292,3.50772,5630000.0
2008-11-05 01:39:00,3.50724,3.50843,3.49808,3.50697,5250000.0
2008-11-05 01:40:00,3.50855,3.50904,3.49893,3.50637,7880000.0
2008-11-05 01:41:00,3.50247,3.51111,3.4996,3.50791,20640000.0
2008-11-05 01:42:00,3.5072,3.50835,3.49821,3.50673,21750000.0
2008-11-05 01:43:00,3.50572,3.50572,3.49596,3.50562,20250000.0
2008-11-05 01:44:00,3.49715,3.50711,3.49715,3.50193,9010000.0
2008-11-05 01:45:00,3.50195,3.51267,3.49987,3.50792,10150000.0
2008-11-05 01:46:00,3.50145,3.50634,3.49713,3.5058,6380000.0
2008-11-05 01:47:00,3.50582,3.50739,3.50004,3.50359,12750000.0
2008-11-05 01:48:00,3.50639,3.50721,3.50009,3.5037,8260000.0
2008-11-05 01:49:00,3.50687,3.50687,3.50083,3.50572,6750000.0
2008-11-05 01:50:00,3.50574,3.50686,3.50314,3.50618,4500000.0
2008-11-05 01:51:00,3.50733,3.50811,3.49905,3.50811,8630000.0
2008-11-05 01:52:00,3.50689,3.50689,3.49711,3.50595,8250000.0
2008-11-05 01:53:00,3.50206,3.50714,3.4978,3.50186,6000000.0
2008-11-05 01:54:00,3.50675,3.5072,3.50026,3.50503,7130000.0
2008-11-05 01:55:00,3.50599,3.50812,3.49786,3.49786,12380000.0
2008-11-05 01:56:00,3.50665,3.50823,3.49925,3.5082,9000000.0
2008-11-05 01:57:00,3.50114,3.51147,3.50049,3.50678,17260000.0
2008-11-05 01:58:00,3.50626,3.50626,3.49426,3.50292,10130000.0
2008-11-05 02:01:00,3.50757,3.50944,3.49949,3.50603,5250000.0
2008-11-05 02:02:00,3.50242,3.50863,3.49834,3.5061,10500000.0
2008-11-05 02:03:00,3.50616,3.5077,3.49857,3.50593,7130000.0
2008-11-05 02:04:00,3.49981,3.50715,3.49981,3.50151,6750000.0
2008-11-05 02:05:00,3.50613,3.50613,3.49708,3.50002,3750000.0
2008-11-05 02:06:00,3.5064,3.5064,3.49917,3.5046,7130000.0
2008-11-05 02:07:00,3.5018,3.50718,3.49752,3.49752,4880000.0
2008-11-05 02:08:00,3.50682,3.50758,3.49754,3.50559,10510000.0
2008-11-05 02:09:00,3.50527,3.50714,3.50266,3.50266,7500000.0
2008-11-05 02:10:00,3.49848,3.50793,3.49848,3.50664,4880000.0
2008-11-05 02:11:00,3.49904,3.50862,3.49792,3.49792,4880000.0
2008-11-05 02:12:00,3.49952,3.50717,3.49952,3.50717,6390000.0
2008-11-05 02:13:00,3.50074,3.50857,3.50074,3.50228,9380000.0
2008-11-05 02:14:00,3.50729,3.5078,3.50077,3.50202,8640000.0
2008-11-05 02:15:00,3.50697,3.50957,3.49982,3.50779,12390000.0
2008-11-05 02:16:00,3.50294,3.50866,3.50288,3.50846,5270000.0
2008-11-05 02:17:00,3.50675,3.50725,3.49743,3.50697,6750000.0
2008-11-05 02:18:00,3.50493,3.50731,3.49767,3.5053,13130000.0
2008-11-05 02:19:00,3.50583,3.50734,3.50285,3.50708,5630000.0
2008-11-05 02:20:00,3.50695,3.50696,3.50047,3.50185,4880000.0
2008-11-05 02:21:00,3.50208,3.50712,3.50208,3.50684,4130000.0
2008-11-05 02:22:00,3.50454,3.5069,3.4967,3.50153,5250000.0
2008-11-05 02:23:00,3.50048,3.50567,3.50011,3.50096,6380000.0
2008-11-05 02:24:00,3.5081,3.5081,3.50103,3.50331,7130000.0
2008-11-05 02:25:00,3.49934,3.51472,3.49934,3.50987,4130000.0
2008-11-05 02:26:00,3.50642,3.50642,3.49379,3.50585,6750000.0
2008-11-05 02:27:00,3.50529,3.50813,3.50206,3.50206,5630000.0
2008-11-05 02:28:00,3.50044,3.50841,3.49561,3.50841,13510000.0
2008-11-05 02:29:00,3.5059,3.50621,3.49768,3.50621,10510000.0
2008-11-05 02:30:00,3.5109,3.51837,3.502,3.51052,15000000.0
2008-11-05 02:31:00,3.50578,3.51858,3.50358,3.51858,5630000.0
2008-11-05 02:32:00,3.51636,3.52423,3.51636,3.52207,5250000.0
2008-11-05 02:33:00,3.512,3.51674,3.5071,3.50727,12390000.0
2008-11-05 02:34:00,3.51241,3.52272,3.50894,3.52272,5250000.0
2008-11-05 02:35:00,3.51601,3.52279,3.50984,3.51494,15380000.0
2008-11-05 02:36:00,3.51059,3.51261,3.50468,3.51009,7500000.0
2008-11-05 02:37:00,3.50817,3.51188,3.50651,3.50797,4880000.0
2008-11-05 02:38:00,3.50385,3.51128,3.50385,3.50755,6000000.0
2008-11-05 02:39:00,3.50727,3.51365,3.50308,3.51211,10880000.0
2008-11-05 02:40:00,3.50629,3.51152,3.50463,3.51072,4500000.0
2008-11-05 02:41:00,3.50253,3.51097,3.50253,3.50797,4880000.0
2008-11-05 02:42:00,3.51116,3.51116,3.50094,3.50615,6750000.0
2008-11-05 02:43:00,3.50676,3.51248,3.50667,3.50667,7130000.0
2008-11-05 02:44:00,3.51127,3.51296,3.50254,3.5118,5630000.0
2008-11-05 02:45:00,3.50647,3.51868,3.50316,3.51003,21390000.0
2008-11-05 02:46:00,3.5079,3.51526,3.50734,3.50734,6750000.0
2008-11-05 02:47:00,3.51116,3.51229,3.50669,3.51054,10130000.0
2008-11-05 02:48:00,3.51133,3.51167,3.50546,3.51156,8250000.0
2008-11-05 02:49:00,3.50652,3.51178,3.5034,3.51178,6000000.0
2008-11-05 02:50:00,3.50836,3.51688,3.50656,3.51269,12000000.0
2008-11-05 02:51:00,3.51063,3.51375,3.50594,3.51096,5630000.0
2008-11-05 02:52:00,3.50284,3.52369,3.50284,3.52085,5630000.0
2008-11-05 02:53:00,3.51523,3.52384,3.51523,3.51713,8250000.0
2008-11-05 02:54:00,3.52299,3.52784,3.51649,3.52187,7130000.0
2008-11-05 02:55:00,3.52043,3.5282,3.52043,3.52173,5630000.0
2008-11-05 02:56:00,3.52339,3.52712,3.51741,3.52248,4880000.0
2008-11-05 02:57:00,3.52597,3.52597,3.51672,3.51672,5250000.0
2008-11-05 02:58:00,3.52025,3.52472,3.51897,3.52043,6380000.0
2008-11-05 02:59:00,3.5215,3.52744,3.5215,3.5264,6000000.0
2008-11-05 03:00:00,3.52534,3.52793,3.51714,3.52239,11630000.0
2008-11-05 03:01:00,3.52013,3.52539,3.51585,3.52539,6000000.0
2008-11-05 03:02:00,3.52031,3.52588,3.51462,3.5241,6760000.0
2008-11-05 03:03:00,3.52316,3.52355,3.51381,3.52348,10880000.0
2008-11-05 03:04:00,3.51767,3.52789,3.51767,3.51973,6380000.0
2008-11-05 03:05:00,3.5241,3.52558,3.52125,3.52475,5630000.0
2008-11-05 03:06:00,3.52565,3.5261,3.51689,3.52161,6380000.0
2008-11-05 03:07:00,3.52158,3.52855,3.51644,3.52217,6750000.0
2008-11-05 03:08:00,3.52257,3.52513,3.51841,3.52491,6770000.0
2008-11-05 03:09:00,3.51679,3.52632,3.51679,3.52632,6380000.0
2008-11-05 03:10:00,3.52036,3.52713,3.51603,3.52189,7500000.0
2008-11-05 03:11:00,3.51837,3.5288,3.51827,3.52557,6380000.0
2008-11-05 03:12:00,3.52467,3.5266,3.52165,3.52575,6380000.0
2008-11-05 03:13:00,3.5255,3.5255,3.51384,3.52154,8250000.0
2008-11-05 03:14:00,3.52702,3.52702,3.52032,3.52187,9000000.0
2008-11-05 03:15:00,3.52333,3.52906,3.51726,3.52417,14260000.0
2008-11-05 03:16:00,3.52252,3.52869,3.51702,3.51781,8250000.0
2008-11-05 03:17:00,3.52762,3.52876,3.51867,3.52008,6760000.0
2008-11-05 03:18:00,3.52753,3.52979,3.5187,3.52744,8260000.0
2008-11-05 03:19:00,3.52021,3.52589,3.51951,3.52007,6390000.0
2008-11-05 03:20:00,3.52083,3.52625,3.52041,3.52441,7510000.0
2008-11-05 03:21:00,3.52302,3.528,3.52302,3.52587,3750000.0
2008-11-05 03:22:00,3.52372,3.5255,3.51418,3.52102,7890000.0
2008-11-05 03:23:00,3.52486,3.52721,3.52135,3.52639,6000000.0
2008-11-05 03:24:00,3.52203,3.52637,3.51627,3.51627,4880000.0
2008-11-05 03:25:00,3.52519,3.52662,3.5212,3.52652,4510000.0
2008-11-05 03:26:00,3.52763,3.52763,3.51759,3.52498,6000000.0
2008-11-05 03:27:00,3.52739,3.52795,3.51722,3.51722,5250000.0
2008-11-05 03:28:00,3.52493,3.52493,3.52061,3.52318,6000000.0
2008-11-05 03:29:00,3.525,3.52553,3.51971,3.52122,5630000.0
2008-11-05 03:30:00,3.52299,3.52693,3.51582,3.52494,14250000.0
2008-11-05 03:31:00,3.5228,3.5228,3.50487,3.51209,5630000.0
2008-11-05 03:32:00,3.5112,3.5127,3.50583,3.5068,6390000.0
2008-11-05 03:33:00,3.51345,3.51954,3.50734,3.51849,5630000.0
2008-11-05 03:34:00,3.50822,3.51282,3.50822,3.51167,3750000.0
2008-11-05 03:35:00,3.50515,3.5185,3.50515,3.51282,6010000.0
2008-11-05 03:36:00,3.5171,3.5171,3.51119,3.51119,5250000.0
2008-11-05 03:37:00,3.51759,3.51855,3.50854,3.51127,5250000.0
2008-11-05 03:38:00,3.51435,3.51435,3.50234,3.51181,7500000.0
2008-11-05 03:39:00,3.51016,3.5166,3.50545,3.51037,6380000.0
2008-11-05 03:40:00,3.51276,3.5171,3.508,3.51315,7130000.0
2008-11-05 03:41:00,3.51112,3.51265,3.50685,3.51093,5250000.0
2008-11-05 03:42:00,3.51404,3.51436,3.50862,3.51436,6000000.0
2008-11-05 03:43:00,3.51491,3.51736,3.51199,3.5147,5260000.0
2008-11-05 03:44:00,3.51264,3.51812,3.51025,3.51812,5630000.0
2008-11-05 03:45:00,3.51228,3.52164,3.50861,3.51646,9380000.0
2008-11-05 03:46:00,3.51333,3.51619,3.50915,3.51619,7500000.0
2008-11-05 03:47:00,3.51423,3.51557,3.50663,3.51557,4500000.0
2008-11-05 03:48:00,3.51139,3.51545,3.51114,3.51114,6000000.0
2008-11-05 03:49:00,3.50949,3.51522,3.50692,3.51522,7880000.0
2008-11-05 03:50:00,3.51515,3.51951,3.50937,3.51789,7130000.0
2008-11-05 03:51:00,3.51069,3.51634,3.51069,3.51412,8630000.0
2008-11-05 03:52:00,3.51456,3.51517,3.50551,3.51517,3750000.0
2008-11-05 03:53:00,3.5115,3.51622,3.5115,3.516,4880000.0
2008-11-05 03:54:00,3.51064,3.51614,3.50931,3.51614,6750000.0
2008-11-05 03:55:00,3.51133,3.51833,3.5071,3.51476,7130000.0
2008-11-05 03:56:00,3.51199,3.51612,3.50674,3.51538,4880000.0
2008-11-05 03:57:00,3.51055,3.5151,3.51042,3.51413,6750000.0
2008-11-05 03:58:00,3.51594,3.51636,3.51063,3.51396,6000000.0
2008-11-05 03:59:00,3.51132,3.51715,3.51087,3.5162,7880000.0
2008-11-05 04:00:00,3.51538,3.51975,3.50528,3.51158,13880000.0
2008-11-05 04:01:00,3.51608,3.51608,3.50863,3.51034,5250000.0
2008-11-05 04:02:00,3.51262,3.51635,3.50705,3.51635,4510000.0
2008-11-05 04:03:00,3.51126,3.51742,3.51002,3.51578,7140000.0
2008-11-05 04:04:00,3.51608,3.52007,3.51377,3.51661,9000000.0
2008-11-05 04:05:00,3.51559,3.51615,3.51125,3.51125,3380000.0
2008-11-05 04:06:00,3.50739,3.51717,3.50739,3.51549,4880000.0
2008-11-05 04:07:00,3.51458,3.5163,3.50676,3.51463,4130000.0
2008-11-05 04:08:00,3.50423,3.51624,3.50423,3.51589,8250000.0
2008-11-05 04:09:00,3.51398,3.51679,3.50671,3.50943,5260000.0
2008-11-05 04:10:00,3.51582,3.5159,3.50604,3.51555,9750000.0
2008-11-05 04:11:00,3.51655,3.51655,3.50695,3.51615,6750000.0
2008-11-05 04:12:00,3.51399,3.51998,3.51399,3.51841,6390000.0
2008-11-05 04:13:00,3.51882,3.51882,3.50887,3.51204,3380000.0
2008-11-05 04:14:00,3.51341,3.51558,3.50488,3.51283,9000000.0
2008-11-05 04:15:00,3.51558,3.52322,3.5119,3.51755,16880000.0
2008-11-05 04:16:00,3.51474,3.51577,3.50389,3.51557,10140000.0
2008-11-05 04:17:00,3.51504,3.51735,3.51089,3.51089,5250000.0
2008-11-05 04:18:00,3.51486,3.51736,3.51103,3.51193,8250000.0
2008-11-05 04:19:00,3.51424,3.51565,3.50381,3.51351,9750000.0
2008-11-05 04:20:00,3.51445,3.51638,3.50537,3.51515,4890000.0
2008-11-05 04:21:00,3.50437,3.51648,3.50437,3.51648,4880000.0
2008-11-05 04:22:00,3.51394,3.51394,3.5062,3.51334,6000000.0
2008-11-05 04:23:00,3.51032,3.5161,3.50602,3.50652,7500000.0
2008-11-05 04:24:00,3.51543,3.51584,3.50935,3.51523,5260000.0
2008-11-05 04:25:00,3.50632,3.51566,3.50632,3.51566,5250000.0
2008-11-05 04:26:00,3.51639,3.51645,3.50894,3.50894,5250000.0
2008-11-05 04:27:00,3.50634,3.51555,3.50634,3.51548,4880000.0
2008-11-05 04:28:00,3.51391,3.51824,3.50695,3.50735,7130000.0
2008-11-05 04:29:00,3.51547,3.51547,3.50498,3.51327,8250000.0
2008-11-05 04:30:00,3.51976,3.51976,3.51007,3.51016,5630000.0
2008-11-05 04:31:00,3.51581,3.51581,3.50636,3.50808,10130000.0
2008-11-05 04:32:00,3.51031,3.51405,3.50302,3.51249,9750000.0
2008-11-05 04:33:00,3.51522,3.52045,3.51298,3.52045,5250000.0
2008-11-05 04:34:00,3.51526,3.51677,3.50681,3.51616,4880000.0
2008-11-05 04:35:00,3.51524,3.51856,3.51007,3.51421,6750000.0
2008-11-05 04:36:00,3.51041,3.51868,3.50784,3.51559,6380000.0
2008-11-05 04:37:00,3.51436,3.51607,3.5051,3.51361,9380000.0
2008-11-05 04:38:00,3.51178,3.51487,3.50456,3.51487,8250000.0
2008-11-05 04:39:00,3.51785,3.52203,3.51119,3.51668,17630000.0
2008-11-05 04:40:00,3.50825,3.51987,3.50825,3.51163,8250000.0
2008-11-05 04:41:00,3.51142,3.51492,3.50964,3.51413,6750000.0
2008-11-05 04:42:00,3.50789,3.51483,3.50789,3.51483,5250000.0
2008-11-05 04:43:00,3.50655,3.51454,3.50559,3.51454,5630000.0
2008-11-05 04:44:00,3.51677,3.52068,3.50899,3.51822,10890000.0
2008-11-05 04:45:00,3.515,3.51945,3.51319,3.51319,6380000.0
2008-11-05 04:46:00,3.50847,3.51518,3.50558,3.51307,5250000.0
2008-11-05 04:47:00,3.50672,3.51601,3.50672,3.50743,5260000.0
2008-11-05 04:48:00,3.50886,3.51464,3.50556,3.5121,10880000.0
2008-11-05 04:49:00,3.51072,3.52017,3.50982,3.52017,4880000.0
2008-11-05 04:50:00,3.50939,3.51726,3.50939,3.51678,4880000.0
2008-11-05 04:51:00,3.51454,3.51558,3.5098,3.51412,6750000.0
2008-11-05 04:52:00,3.51055,3.51697,3.50868,3.51697,5250000.0
2008-11-05 04:53:00,3.51091,3.51835,3.51091,3.51669,6750000.0
2008-11-05 04:54:00,3.51993,3.51993,3.51101,3.51103,9770000.0
2008-11-05 04:55:00,3.51436,3.51543,3.51004,3.51511,6760000.0
2008-11-05 04:56:00,3.51732,3.51938,3.50913,3.51542,11260000.0
2008-11-05 04:57:00,3.5154,3.5171,3.50695,3.50695,11260000.0
2008-11-05 04:58:00,3.51074,3.51598,3.50925,3.5148,9000000.0
2008-11-05 04:59:00,3.51933,3.51933,3.50664,3.51478,10140000.0
2008-11-05 05:00:00,3.51819,3.51819,3.50533,3.51373,4130000.0
2008-11-05 05:01:00,3.51141,3.51669,3.50584,3.51465,6750000.0
2008-11-05 05:02:00,3.51498,3.51985,3.51067,3.5153,8260000.0
2008-11-05 05:03:00,3.51427,3.51698,3.50909,3.51474,7880000.0
2008-11-05 05:04:00,3.51524,3.51967,3.51061,3.51143,7880000.0
2008-11-05 05:05:00,3.51519,3.51582,3.5092,3.51426,7130000.0
2008-11-05 05:06:00,3.51638,3.51933,3.51211,3.51626,12010000.0
2008-11-05 05:07:00,3.51594,3.51978,3.50854,3.51638,11630000.0
2008-11-05 05:08:00,3.51586,3.51586,3.51026,3.51026,3760000.0
2008-11-05 05:09:00,3.50993,3.51774,3.50993,3.51115,6760000.0
2008-11-05 05:10:00,3.5157,3.5157,3.50558,3.51503,12380000.0
2008-11-05 05:11:00,3.50688,3.51562,3.50688,3.51562,5250000.0
2008-11-05 05:12:00,3.51479,3.51576,3.50875,3.50875,6000000.0
2008-11-05 05:13:00,3.51358,3.51585,3.51,3.51398,7130000.0
2008-11-05 05:14:00,3.51683,3.51725,3.50764,3.51447,9010000.0
2008-11-05 05:15:00,3.51924,3.51971,3.50999,3.51618,8250000.0
2008-11-05 05:16:00,3.51469,3.51547,3.5046,3.51473,7500000.0
2008-11-05 05:17:00,3.5095,3.52096,3.5095,3.52093,6770000.0
2008-11-05 05:18:00,3.51498,3.51938,3.5082,3.5143,8260000.0
2008-11-05 05:19:00,3.50943,3.5163,3.50943,3.5163,4890000.0
2008-11-05 05:20:00,3.51148,3.51534,3.50638,3.50638,4880000.0
2008-11-05 05:21:00,3.51524,3.5158,3.50833,3.5158,10880000.0
2008-11-05 05:22:00,3.51579,3.51579,3.50618,3.51461,8630000.0
2008-11-05 05:23:00,3.51351,3.51513,3.50391,3.51511,15010000.0
2008-11-05 05:24:00,3.51463,3.51745,3.51089,3.51606,13130000.0
2008-11-05 05:25:00,3.51113,3.51559,3.50957,3.51559,8630000.0
2008-11-05 05:26:00,3.51422,3.51621,3.50983,3.50983,6750000.0
2008-11-05 05:27:00,3.51424,3.51645,3.50676,3.5155,9750000.0
2008-11-05 05:28:00,3.51494,3.51565,3.50621,3.51558,7140000.0
2008-11-05 05:29:00,3.5171,3.51974,3.50867,3.51099,9000000.0
2008-11-05 05:30:00,3.51823,3.51823,3.50637,3.51583,10890000.0
2008-11-05 05:31:00,3.51548,3.51652,3.51458,3.51594,5250000.0
2008-11-05 05:32:00,3.50905,3.51491,3.50815,3.51029,7130000.0
2008-11-05 05:33:00,3.51556,3.51556,3.50975,3.51188,6000000.0
2008-11-05 05:34:00,3.51658,3.51803,3.50777,3.5144,6380000.0
2008-11-05 05:35:00,3.51625,3.51625,3.50671,3.51388,5630000.0
2008-11-05 05:36:00,3.51691,3.51815,3.50722,3.50722,6000000.0
2008-11-05 05:37:00,3.51269,3.51845,3.50572,3.50572,8630000.0
2008-11-05 05:38:00,3.51552,3.51642,3.50675,3.51384,12000000.0
2008-11-05 05:39:00,3.51554,3.51554,3.51393,3.51393,6010000.0
2008-11-05 05:40:00,3.51064,3.51902,3.50649,3.51295,6380000.0
2008-11-05 05:41:00,3.51611,3.51611,3.51027,3.51562,5630000.0
2008-11-05 05:42:00,3.50895,3.51677,3.50895,3.51677,4880000.0
2008-11-05 05:43:00,3.50905,3.51974,3.50829,3.51974,11250000.0
2008-11-05 05:44:00,3.51622,3.52065,3.51114,3.51284,12750000.0
2008-11-05 05:45:00,3.51733,3.51733,3.51251,3.51654,5250000.0
2008-11-05 05:46:00,3.51616,3.51801,3.50797,3.51466,9010000.0
2008-11-05 05:47:00,3.51062,3.51902,3.50824,3.50824,7130000.0
2008-11-05 05:48:00,3.51112,3.5171,3.50581,3.51441,8250000.0
2008-11-05 05:49:00,3.51116,3.51516,3.50512,3.51516,5250000.0
2008-11-05 05:50:00,3.51563,3.51563,3.51109,3.51366,4880000.0
2008-11-05 05:52:00,3.50779,3.51491,3.50521,3.51263,6750000.0
2008-11-05 05:53:00,3.5152,3.5157,3.50687,3.5157,7130000.0
2008-11-05 05:54:00,3.51298,3.51779,3.50758,3.51347,9380000.0
2008-11-05 05:55:00,3.51413,3.51413,3.50293,3.50842,7130000.0
2008-11-05 05:56:00,3.51491,3.51595,3.5065,3.51457,5630000.0
2008-11-05 05:57:00,3.5147,3.51894,3.50641,3.50641,6010000.0
2008-11-05 05:58:00,3.51557,3.51557,3.50706,3.51041,8260000.0
2008-11-05 05:59:00,3.50669,3.51769,3.50669,3.51106,7510000.0
2008-11-05 06:00:00,3.50945,3.51828,3.50572,3.51507,12020000.0
2008-11-05 06:01:00,3.51048,3.51639,3.51048,3.51457,8250000.0
2008-11-05 06:02:00,3.5134,3.51484,3.51068,3.51279,7880000.0
2008-11-05 06:03:00,3.51344,3.51477,3.50714,3.50772,9000000.0
2008-11-05 06:04:00,3.51406,3.51455,3.50241,3.51193,14250000.0
2008-11-05 06:05:00,3.50982,3.51531,3.50561,3.51449,6750000.0
2008-11-05 06:06:00,3.51472,3.51472,3.50494,3.50494,6760000.0
2008-11-05 06:07:00,3.51446,3.51476,3.51192,3.51192,7130000.0
2008-11-05 06:08:00,3.51345,3.51417,3.51025,3.51279,4880000.0
2008-11-05 06:09:00,3.51484,3.51792,3.50645,3.51205,4880000.0
2008-11-05 06:10:00,3.50996,3.51723,3.50996,3.51575,5250000.0
2008-11-05 06:11:00,3.51343,3.51811,3.50541,3.51284,7130000.0
2008-11-05 06:12:00,3.5119,3.51786,3.5106,3.51181,8250000.0
2008-11-05 06:13:00,3.51463,3.51704,3.50722,3.51603,5250000.0
2008-11-05 06:14:00,3.51307,3.51657,3.51179,3.51408,5630000.0
2008-11-05 06:15:00,3.51737,3.51737,3.50932,3.50932,3750000.0
2008-11-05 06:16:00,3.5147,3.51887,3.51215,3.51485,6750000.0
2008-11-05 06:17:00,3.51175,3.518,3.50506,3.50947,6010000.0
2008-11-05 06:18:00,3.51255,3.5164,3.50647,3.51011,5630000.0
2008-11-05 06:19:00,3.51529,3.51727,3.51213,3.51406,4510000.0
2008-11-05 06:20:00,3.51452,3.51488,3.5098,3.51363,4880000.0
2008-11-05 06:21:00,3.51242,3.51503,3.50975,3.51427,6010000.0
2008-11-05 06:22:00,3.51397,3.51874,3.50716,3.51309,6750000.0
2008-11-05 06:23:00,3.516,3.51926,3.50922,3.51549,6000000.0
2008-11-05 06:24:00,3.51096,3.51856,3.50573,3.51519,7130000.0
2008-11-05 06:25:00,3.51441,3.51821,3.51245,3.51245,5250000.0
2008-11-05 06:26:00,3.5167,3.51896,3.51045,3.51045,6380000.0
2008-11-05 06:27:00,3.51553,3.51907,3.50593,3.51506,7130000.0
2008-11-05 06:28:00,3.50637,3.51805,3.50637,3.5112,6000000.0
2008-11-05 06:29:00,3.51933,3.51933,3.50691,3.51397,7880000.0
2008-11-05 06:30:00,3.52117,3.52117,3.51182,3.51373,5630000.0
2008-11-05 06:31:00,3.51256,3.51604,3.50394,3.51354,7510000.0
2008-11-05 06:32:00,3.51036,3.5151,3.50925,3.50944,9020000.0
2008-11-05 06:33:00,3.51469,3.51563,3.50964,3.51333,6000000.0
2008-11-05 06:34:00,3.51078,3.51989,3.51032,3.51389,11640000.0
2008-11-05 06:35:00,3.51542,3.51862,3.50781,3.51458,12760000.0
2008-11-05 06:36:00,3.51751,3.51879,3.50777,3.51511,11630000.0
2008-11-05 06:37:00,3.5137,3.51911,3.50972,3.51511,7880000.0
2008-11-05 06:38:00,3.51621,3.51893,3.50489,3.51153,8260000.0
2008-11-05 06:39:00,3.5108,3.51972,3.50768,3.51464,9750000.0
2008-11-05 06:40:00,3.51817,3.51817,3.50679,3.51584,10880000.0
2008-11-05 06:41:00,3.50498,3.51469,3.50498,3.5121,5630000.0
2008-11-05 06:42:00,3.51552,3.51552,3.50425,3.51249,5630000.0
2008-11-05 06:43:00,3.51232,3.51823,3.50701,3.51328,7510000.0
2008-11-05 06:44:00,3.5125,3.51586,3.50615,3.51293,6380000.0
2008-11-05 06:45:00,3.51726,3.52044,3.5099,3.52044,7130000.0
2008-11-05 06:46:00,3.50966,3.51813,3.50596,3.51297,11630000.0
2008-11-05 06:47:00,3.51126,3.51934,3.51048,3.51575,6750000.0
2008-11-05 06:48:00,3.5064,3.51806,3.5064,3.50931,4880000.0
2008-11-05 06:49:00,3.50909,3.51314,3.50402,3.50815,7500000.0
2008-11-05 06:50:00,3.50943,3.51498,3.50943,3.51284,5250000.0
2008-11-05 06:51:00,3.50438,3.51652,3.50438,3.50602,5260000.0
2008-11-05 06:52:00,3.50521,3.51915,3.50521,3.5099,7880000.0
2008-11-05 06:53:00,3.51281,3.51456,3.50517,3.51456,4510000.0
2008-11-05 06:54:00,3.51367,3.51398,3.50518,3.51291,7880000.0
2008-11-05 06:55:00,3.51076,3.51438,3.5018,3.51109,8250000.0
2008-11-05 06:56:00,3.51089,3.51781,3.50461,3.51316,6390000.0
2008-11-05 06:57:00,3.50983,3.51318,3.50136,3.51154,8630000.0
2008-11-05 06:58:00,3.51344,3.51498,3.50745,3.50798,7500000.0
2008-11-05 06:59:00,3.51433,3.51435,3.50459,3.51211,8250000.0
2008-11-05 07:00:00,3.51964,3.51983,3.50881,3.51545,5630000.0
2008-11-05 07:01:00,3.51048,3.51842,3.50717,3.50717,6010000.0
2008-11-05 07:02:00,3.51391,3.5177,3.50411,3.51202,10500000.0
2008-11-05 07:03:00,3.50537,3.52086,3.50537,3.51207,6380000.0
2008-11-05 07:04:00,3.51963,3.51963,3.50773,3.50773,7130000.0
2008-11-05 07:05:00,3.50538,3.51486,3.50538,3.51272,5630000.0
2008-11-05 07:06:00,3.51449,3.51565,3.50516,3.51433,17260000.0
2008-11-05 07:07:00,3.50504,3.51643,3.50504,3.50976,11250000.0
2008-11-05 07:08:00,3.51407,3.51926,3.50847,3.5107,9010000.0
2008-11-05 07:09:00,3.5109,3.51848,3.50565,3.51136,7880000.0
2008-11-05 07:10:00,3.50496,3.51439,3.50476,3.51042,4880000.0
2008-11-05 07:11:00,3.51303,3.51532,3.50565,3.51378,8250000.0
2008-11-05 07:12:00,3.51244,3.51914,3.50813,3.51598,7880000.0
2008-11-05 07:13:00,3.51341,3.51843,3.50616,3.5158,7510000.0
2008-11-05 07:14:00,3.50952,3.51181,3.50272,3.51169,5260000.0
2008-11-05 07:15:00,3.51956,3.52022,3.50923,3.50923,4510000.0
2008-11-05 07:16:00,3.52095,3.52095,3.5121,3.51474,7880000.0
2008-11-05 07:17:00,3.51563,3.51605,3.50875,3.5153,6380000.0
2008-11-05 07:18:00,3.5091,3.5158,3.5091,3.51435,6000000.0
2008-11-05 07:19:00,3.51347,3.51415,3.50212,3.50645,7130000.0
2008-11-05 07:20:00,3.51457,3.516,3.50548,3.51008,6750000.0
2008-11-05 07:21:00,3.51336,3.51922,3.50677,3.51723,10510000.0
2008-11-05 07:22:00,3.51585,3.5167,3.50517,3.51308,4510000.0
2008-11-05 07:23:00,3.51776,3.51776,3.50755,3.51403,4880000.0
2008-11-05 07:24:00,3.51337,3.51847,3.50664,3.50664,5250000.0
2008-11-05 07:25:00,3.52033,3.52033,3.50826,3.50883,7500000.0
2008-11-05 07:26:00,3.51063,3.51402,3.50473,3.50902,4880000.0
2008-11-05 07:27:00,3.5045,3.51433,3.50444,3.51353,7510000.0
2008-11-05 07:28:00,3.51628,3.51666,3.51298,3.51444,6000000.0
2008-11-05 07:29:00,3.5098,3.51763,3.5098,3.5143,8250000.0
2008-11-05 07:30:00,3.50933,3.52027,3.50731,3.51355,6380000.0
2008-11-05 07:31:00,3.5146,3.52021,3.51231,3.52021,7500000.0
2008-11-05 07:32:00,3.51462,3.5188,3.51169,3.51169,6380000.0
2008-11-05 07:33:00,3.514,3.51431,3.51146,3.51347,7130000.0
2008-11-05 07:34:00,3.50995,3.51443,3.50993,3.51086,5250000.0
2008-11-05 07:35:00,3.51618,3.51618,3.50891,3.5137,5260000.0
2008-11-05 07:36:00,3.50896,3.51405,3.50896,3.51225,5260000.0
2008-11-05 07:37:00,3.50794,3.51255,3.50794,3.51025,6750000.0
2008-11-05 07:38:00,3.50715,3.51847,3.50715,3.51037,4890000.0
2008-11-05 07:39:00,3.5123,3.51718,3.50561,3.51261,5250000.0
2008-11-05 07:40:00,3.51492,3.51741,3.51086,3.51086,6750000.0
2008-11-05 07:41:00,3.50969,3.51465,3.50451,3.51197,5250000.0
2008-11-05 07:42:00,3.5097,3.51683,3.50443,3.51551,8630000.0
2008-11-05 07:43:00,3.51373,3.51418,3.50668,3.50836,8630000.0
2008-11-05 07:44:00,3.51106,3.51781,3.50491,3.51781,4880000.0
2008-11-05 07:45:00,3.50546,3.5146,3.50546,3.51455,7880000.0
2008-11-05 07:46:00,3.51433,3.51559,3.50663,3.50744,7140000.0
2008-11-05 07:47:00,3.51329,3.51329,3.50427,3.51229,5250000.0
2008-11-05 07:48:00,3.50504,3.51524,3.50504,3.51436,5630000.0
2008-11-05 07:49:00,3.51133,3.51484,3.5059,3.51288,4880000.0
2008-11-05 07:50:00,3.50934,3.52123,3.50934,3.5176,7130000.0
2008-11-05 07:51:00,3.5079,3.51413,3.50716,3.5122,7130000.0
2008-11-05 07:52:00,3.5158,3.51635,3.50687,3.51506,6760000.0
2008-11-05 07:53:00,3.51418,3.51522,3.50519,3.51301,8250000.0
2008-11-05 07:54:00,3.50933,3.5146,3.50739,3.51083,5630000.0
2008-11-05 07:55:00,3.51113,3.51367,3.50403,3.51167,5250000.0
2008-11-05 07:56:00,3.50577,3.51647,3.50467,3.50467,5250000.0
2008-11-05 07:57:00,3.51418,3.5145,3.51039,3.51066,6760000.0
2008-11-05 07:58:00,3.50904,3.51285,3.50681,3.51114,6000000.0
2008-11-05 07:59:00,3.50835,3.51373,3.50638,3.51204,7500000.0
2008-11-05 08:00:00,3.51035,3.52079,3.5103,3.51036,13520000.0
2008-11-05 08:01:00,3.51617,3.51617,3.50779,3.51603,4510000.0
2008-11-05 08:02:00,3.5098,3.51605,3.5098,3.51276,6000000.0
2008-11-05 08:03:00,3.50929,3.52023,3.50929,3.52023,6750000.0
2008-11-05 08:04:00,3.51431,3.52001,3.51032,3.51998,8250000.0
2008-11-05 08:05:00,3.51894,3.51894,3.51124,3.51181,7130000.0
2008-11-05 08:06:00,3.51428,3.51467,3.50904,3.51467,6000000.0
2008-11-05 08:07:00,3.51025,3.51342,3.50701,3.50742,5630000.0
2008-11-05 08:08:00,3.5148,3.51751,3.50542,3.51751,7500000.0
2008-11-05 08:09:00,3.50486,3.51929,3.50486,3.51929,4880000.0
2008-11-05 08:10:00,3.51266,3.51776,3.50641,3.51316,5250000.0
2008-11-05 08:11:00,3.51041,3.51542,3.51041,3.51381,4880000.0
2008-11-05 08:12:00,3.50785,3.51422,3.50512,3.51069,6380000.0
2008-11-05 08:13:00,3.50569,3.51522,3.50569,3.51438,4510000.0
2008-11-05 08:14:00,3.51506,3.51651,3.51022,3.51558,7880000.0
2008-11-05 08:15:00,3.51581,3.5196,3.51006,3.51006,5650000.0
2008-11-05 08:16:00,3.51274,3.51404,3.50841,3.51265,5260000.0
2008-11-05 08:17:00,3.51396,3.51433,3.50748,3.51355,4880000.0
2008-11-05 08:18:00,3.51421,3.51748,3.50576,3.51384,9380000.0
2008-11-05 08:19:00,3.51509,3.51566,3.50644,3.51116,4880000.0
2008-11-05 08:20:00,3.51436,3.51509,3.5048,3.51351,7130000.0
2008-11-05 08:21:00,3.51331,3.51468,3.50908,3.51468,6000000.0
2008-11-05 08:22:00,3.51564,3.51632,3.5067,3.51596,5630000.0
2008-11-05 08:23:00,3.5061,3.51415,3.5061,3.51415,6390000.0
2008-11-05 08:24:00,3.51292,3.51557,3.50689,3.51383,5260000.0
2008-11-05 08:25:00,3.50486,3.51534,3.50486,3.51534,6000000.0
2008-11-05 08:26:00,3.5086,3.5165,3.5086,3.51562,6390000.0
2008-11-05 08:27:00,3.51333,3.51919,3.50815,3.5155,6750000.0
2008-11-05 08:28:00,3.51003,3.51402,3.50679,3.51402,7140000.0
2008-11-05 08:29:00,3.51465,3.51817,3.5111,3.51447,4880000.0
2008-11-05 08:30:00,3.51988,3.51988,3.50977,3.50977,4880000.0
2008-11-05 08:31:00,3.50982,3.51868,3.50982,3.51177,5630000.0
2008-11-05 08:32:00,3.50954,3.51626,3.50531,3.5064,4880000.0
2008-11-05 08:33:00,3.51378,3.51378,3.50245,3.51193,6000000.0
2008-11-05 08:34:00,3.51138,3.51799,3.50664,3.51324,6750000.0
2008-11-05 08:35:00,3.51223,3.51463,3.50734,3.50734,5630000.0
2008-11-05 08:36:00,3.51471,3.51471,3.5091,3.51048,6000000.0
2008-11-05 08:37:00,3.50859,3.51446,3.50859,3.50932,6750000.0
2008-11-05 08:38:00,3.50926,3.51427,3.50699,3.51427,5250000.0
2008-11-05 08:39:00,3.50937,3.51478,3.50521,3.51061,6380000.0
2008-11-05 08:40:00,3.51044,3.51697,3.5052,3.51697,4510000.0
2008-11-05 08:41:00,3.5125,3.51443,3.50472,3.51043,6010000.0
2008-11-05 08:42:00,3.50979,3.51531,3.50588,3.50588,6000000.0
2008-11-05 08:43:00,3.50503,3.51487,3.50503,3.5135,5250000.0
2008-11-05 08:44:00,3.51035,3.51648,3.50397,3.51648,5250000.0
2008-11-05 08:45:00,3.51916,3.51932,3.51093,3.51519,7140000.0
2008-11-05 08:46:00,3.51107,3.5172,3.50512,3.5172,4140000.0
2008-11-05 08:47:00,3.50867,3.51801,3.50595,3.50595,5260000.0
2008-11-05 08:48:00,3.51393,3.51723,3.51182,3.51572,5260000.0
2008-11-05 08:49:00,3.51213,3.51636,3.50531,3.51457,6750000.0
2008-11-05 08:50:00,3.51277,3.51365,3.50679,3.512,8250000.0
2008-11-05 08:51:00,3.51476,3.5166,3.50455,3.50455,8260000.0
2008-11-05 08:52:00,3.50744,3.51796,3.50744,3.5124,9000000.0
2008-11-05 08:53:00,3.50946,3.51431,3.50115,3.51431,7130000.0
2008-11-05 08:54:00,3.51012,3.51309,3.50378,3.51195,6010000.0
2008-11-05 08:55:00,3.51002,3.51198,3.50574,3.50574,5630000.0
2008-11-05 08:56:00,3.51361,3.51633,3.50424,3.50634,7510000.0
2008-11-05 08:57:00,3.50894,3.51538,3.50241,3.51538,7880000.0
2008-11-05 08:58:00,3.51551,3.51764,3.5112,3.5112,7500000.0
2008-11-05 08:59:00,3.51512,3.51658,3.514,3.51625,7500000.0
2008-11-05 09:00:00,3.51827,3.51827,3.50922,3.51469,10880000.0
2008-11-05 09:01:00,3.51475,3.51728,3.51475,3.51549,5250000.0
2008-11-05 09:02:00,3.5158,3.51877,3.50865,3.51192,7880000.0
2008-11-05 09:03:00,3.51026,3.51592,3.50577,3.51438,5250000.0
2008-11-05 09:04:00,3.51202,3.51672,3.51202,3.515,5250000.0
2008-11-05 09:05:00,3.51206,3.51712,3.50669,3.51391,5630000.0
2008-11-05 09:06:00,3.51365,3.51486,3.50503,3.50503,6750000.0
2008-11-05 09:07:00,3.51094,3.51423,3.50452,3.5138,5250000.0
2008-11-05 09:08:00,3.51392,3.51584,3.50399,3.51159,10130000.0
2008-11-05 09:09:00,3.50446,3.5144,3.50446,3.51374,5260000.0
2008-11-05 09:10:00,3.51078,3.51571,3.50554,3.51228,5250000.0
2008-11-05 09:11:00,3.51293,3.51439,3.50906,3.50906,5630000.0
2008-11-05 09:12:00,3.50606,3.51367,3.50594,3.51113,5250000.0
2008-11-05 09:13:00,3.50712,3.50818,3.50233,3.50762,5250000.0
2008-11-05 09:14:00,3.50887,3.50907,3.5032,3.50801,5250000.0
2008-11-05 09:15:00,3.51209,3.51209,3.50075,3.50899,6010000.0
2008-11-05 09:16:00,3.50991,3.51291,3.50623,3.50846,8250000.0
2008-11-05 09:17:00,3.50382,3.50821,3.50382,3.50562,5250000.0
2008-11-05 09:18:00,3.50788,3.50886,3.50106,3.50886,4890000.0
2008-11-05 09:19:00,3.50566,3.51397,3.50461,3.51002,8250000.0
2008-11-05 09:20:00,3.50686,3.51682,3.50686,3.5153,7130000.0
2008-11-05 09:21:00,3.51489,3.51621,3.50677,3.51471,5630000.0
2008-11-05 09:22:00,3.51662,3.51784,3.51312,3.51312,4880000.0
2008-11-05 09:23:00,3.51547,3.51792,3.51308,3.51788,5270000.0
2008-11-05 09:24:00,3.51171,3.51788,3.50718,3.50718,8260000.0
2008-11-05 09:25:00,3.51108,3.51832,3.51108,3.51188,6000000.0
2008-11-05 09:26:00,3.51615,3.51823,3.50694,3.51776,5260000.0
2008-11-05 09:27:00,3.51153,3.51781,3.50724,3.51439,6000000.0
2008-11-05 09:28:00,3.51559,3.52116,3.512,3.52066,6380000.0
2008-11-05 09:29:00,3.51833,3.52103,3.51471,3.51584,5260000.0
2008-11-05 09:30:00,3.52022,3.52484,3.51867,3.52192,10500000.0
2008-11-05 09:31:00,3.51769,3.52102,3.5145,3.51602,4880000.0
2008-11-05 09:32:00,3.52099,3.52569,3.51279,3.52236,7880000.0
2008-11-05 09:33:00,3.51733,3.52217,3.51733,3.52092,6380000.0
2008-11-05 09:34:00,3.52069,3.52255,3.51842,3.5206,5250000.0
2008-11-05 09:35:00,3.52028,3.52098,3.51607,3.52098,4520000.0
2008-11-05 09:36:00,3.51629,3.52523,3.51629,3.52523,4510000.0
2008-11-05 09:37:00,3.52411,3.5279,3.51673,3.52306,7130000.0
2008-11-05 09:38:00,3.52034,3.52638,3.52034,3.52539,5250000.0
2008-11-05 09:39:00,3.52582,3.52582,3.51958,3.52194,5630000.0
2008-11-05 09:40:00,3.51845,3.52569,3.51415,3.52164,7880000.0
2008-11-05 09:41:00,3.51575,3.52077,3.5101,3.51543,7510000.0
2008-11-05 09:42:00,3.5046,3.52006,3.5046,3.51419,20260000.0
2008-11-05 09:43:00,3.52073,3.52183,3.50954,3.51825,7130000.0
2008-11-05 09:44:00,3.51962,3.52329,3.51623,3.52169,7890000.0
2008-11-05 09:45:00,3.51214,3.52386,3.51214,3.51898,5630000.0
2008-11-05 09:46:00,3.51869,3.52403,3.5119,3.51708,7880000.0
2008-11-05 09:47:00,3.52239,3.52385,3.51371,3.51806,7510000.0
2008-11-05 09:48:00,3.51558,3.52105,3.51295,3.51295,6380000.0
2008-11-05 09:49:00,3.52196,3.52196,3.51416,3.51492,6010000.0
2008-11-05 09:50:00,3.51803,3.52073,3.51541,3.51541,5250000.0
2008-11-05 09:51:00,3.51605,3.52241,3.51605,3.51983,5630000.0
2008-11-05 09:52:00,3.51713,3.52234,3.51601,3.51798,9000000.0
2008-11-05 09:53:00,3.51352,3.52551,3.51352,3.52266,7510000.0
2008-11-05 09:54:00,3.52164,3.52625,3.51234,3.52247,8630000.0
2008-11-05 09:55:00,3.51309,3.52221,3.51261,3.52203,6000000.0
2008-11-05 09:56:00,3.52318,3.52482,3.51651,3.52482,8630000.0
2008-11-05 09:57:00,3.52321,3.52528,3.51669,3.52042,8260000.0
2008-11-05 09:58:00,3.51398,3.52431,3.51398,3.52389,6750000.0
2008-11-05 09:59:00,3.52395,3.52429,3.51916,3.52406,7500000.0
2008-11-05 10:00:00,3.52635,3.52635,3.5203,3.52419,4510000.0
2008-11-05 10:01:00,3.52515,3.52515,3.51618,3.52474,5250000.0
2008-11-05 10:02:00,3.52348,3.52599,3.52078,3.5247,4890000.0
2008-11-05 10:03:00,3.52456,3.52609,3.52082,3.52464,5630000.0
2008-11-05 10:04:00,3.52203,3.52437,3.51517,3.51517,5250000.0
2008-11-05 10:05:00,3.5247,3.52848,3.51751,3.52486,6010000.0
2008-11-05 10:06:00,3.52046,3.52853,3.51597,3.52721,7500000.0
2008-11-05 10:07:00,3.52536,3.52585,3.51731,3.51731,4880000.0
2008-11-05 10:08:00,3.52242,3.52613,3.5181,3.5256,5250000.0
2008-11-05 10:09:00,3.51991,3.52857,3.51672,3.51672,6380000.0
2008-11-05 10:10:00,3.52506,3.5265,3.52455,3.52597,4880000.0
2008-11-05 10:11:00,3.53029,3.53043,3.52133,3.52601,6000000.0
2008-11-05 10:12:00,3.52836,3.52836,3.52045,3.5272,5250000.0
2008-11-05 10:13:00,3.51829,3.52917,3.51829,3.52189,12770000.0
2008-11-05 10:14:00,3.52674,3.52916,3.52276,3.52416,9380000.0
2008-11-05 10:15:00,3.52785,3.5297,3.51835,3.52672,12020000.0
2008-11-05 10:16:00,3.52815,3.52908,3.51802,3.52908,8250000.0
2008-11-05 10:17:00,3.52548,3.52806,3.51598,3.52079,8250000.0
2008-11-05 10:18:00,3.52727,3.52809,3.5175,3.52501,4900000.0
2008-11-05 10:19:00,3.51784,3.52938,3.51784,3.52687,5250000.0
2008-11-05 10:20:00,3.52984,3.5316,3.51959,3.52358,7510000.0
2008-11-05 10:21:00,3.525,3.52894,3.52374,3.52824,5260000.0
2008-11-05 10:22:00,3.52536,3.52756,3.51706,3.52615,7880000.0
2008-11-05 10:23:00,3.52027,3.52626,3.52027,3.52268,5640000.0
2008-11-05 10:24:00,3.52318,3.52325,3.51735,3.51735,7510000.0
2008-11-05 10:25:00,3.51968,3.52613,3.51427,3.52072,8250000.0
2008-11-05 10:26:00,3.52314,3.52504,3.51348,3.51959,5640000.0
2008-11-05 10:27:00,3.52481,3.52618,3.52096,3.52618,5250000.0
2008-11-05 10:28:00,3.52629,3.52685,3.51971,3.52175,5630000.0
2008-11-05 10:29:00,3.52137,3.52452,3.51428,3.52317,7880000.0
2008-11-05 10:30:00,3.52016,3.52389,3.5164,3.51897,4880000.0
2008-11-05 10:31:00,3.52247,3.52276,3.5093,3.52169,7880000.0
2008-11-05 10:32:00,3.51484,3.52018,3.511,3.513,6380000.0
2008-11-05 10:33:00,3.51309,3.52242,3.51309,3.52242,7130000.0
2008-11-05 10:34:00,3.52204,3.52204,3.51635,3.5208,6000000.0
2008-11-05 10:35:00,3.52076,3.52139,3.51581,3.51866,5630000.0
2008-11-05 10:36:00,3.51136,3.51414,3.5064,3.5064,4880000.0
2008-11-05 10:37:00,3.50972,3.51364,3.50595,3.50893,6380000.0
2008-11-05 10:38:00,3.5154,3.5154,3.50693,3.5148,7510000.0
2008-11-05 10:39:00,3.51392,3.51532,3.50555,3.51478,4880000.0
2008-11-05 10:40:00,3.50956,3.51828,3.50942,3.51313,12390000.0
2008-11-05 10:41:00,3.51179,3.51573,3.50678,3.51101,7500000.0
2008-11-05 10:42:00,3.51043,3.51585,3.50936,3.50936,6000000.0
2008-11-05 10:43:00,3.50662,3.51589,3.50662,3.51044,4510000.0
2008-11-05 10:44:00,3.51386,3.51752,3.51075,3.51161,11270000.0
2008-11-05 10:45:00,3.51502,3.52063,3.50743,3.51589,6010000.0
2008-11-05 10:46:00,3.51622,3.51725,3.50878,3.51712,7510000.0
2008-11-05 10:47:00,3.51495,3.51677,3.51218,3.51665,6000000.0
2008-11-05 10:48:00,3.50687,3.51758,3.50687,3.51737,8250000.0
2008-11-05 10:49:00,3.51105,3.51808,3.50931,3.51698,6750000.0
2008-11-05 10:50:00,3.51686,3.51706,3.50477,3.51404,6380000.0
2008-11-05 10:51:00,3.51014,3.51488,3.50949,3.51442,6750000.0
2008-11-05 10:52:00,3.51296,3.51579,3.5103,3.51367,4890000.0
2008-11-05 10:53:00,3.50985,3.51474,3.50209,3.51474,11260000.0
2008-11-05 10:54:00,3.51058,3.51482,3.50631,3.51426,6000000.0
2008-11-05 10:55:00,3.5125,3.51506,3.50841,3.51209,8250000.0
2008-11-05 10:56:00,3.5112,3.51352,3.50709,3.50833,5630000.0
2008-11-05 10:57:00,3.51487,3.51487,3.50881,3.51309,6010000.0
2008-11-05 10:58:00,3.50826,3.51402,3.50331,3.51165,15020000.0
2008-11-05 10:59:00,3.50479,3.51515,3.50326,3.51425,12380000.0
2008-11-05 11:00:00,3.51311,3.51403,3.50369,3.51334,10150000.0
2008-11-05 11:01:00,3.51212,3.51247,3.50697,3.50697,7880000.0
2008-11-05 11:02:00,3.51167,3.51167,3.50232,3.5072,6750000.0
2008-11-05 11:03:00,3.50721,3.51272,3.50721,3.50776,6760000.0
2008-11-05 11:04:00,3.51013,3.51293,3.50657,3.50861,7500000.0
2008-11-05 11:05:00,3.5126,3.51487,3.50721,3.51141,8250000.0
2008-11-05 11:06:00,3.51218,3.5129,3.50799,3.5129,6750000.0
2008-11-05 11:07:00,3.51292,3.51309,3.5075,3.51143,6760000.0
2008-11-05 11:08:00,3.51158,3.51225,3.50662,3.51126,7130000.0
2008-11-05 11:09:00,3.50696,3.51107,3.50696,3.51107,6380000.0
2008-11-05 11:10:00,3.50531,3.51157,3.50181,3.50675,5640000.0
2008-11-05 11:11:00,3.50687,3.5112,3.50677,3.5112,5250000.0
2008-11-05 11:12:00,3.51109,3.51168,3.50588,3.50588,8250000.0
2008-11-05 11:13:00,3.50293,3.513,3.50293,3.5082,4880000.0
2008-11-05 11:14:00,3.51302,3.51677,3.50474,3.51469,12760000.0
2008-11-05 11:15:00,3.50861,3.51387,3.50726,3.51068,6750000.0
2008-11-05 11:16:00,3.50437,3.51315,3.50437,3.5095,7880000.0
2008-11-05 11:17:00,3.50995,3.51209,3.50298,3.50774,7500000.0
2008-11-05 11:18:00,3.51208,3.51336,3.50468,3.51336,5250000.0
2008-11-05 11:19:00,3.51176,3.51409,3.50417,3.50417,6750000.0
2008-11-05 11:20:00,3.51245,3.51245,3.50227,3.50227,5630000.0
2008-11-05 11:21:00,3.51041,3.51199,3.50755,3.51033,5250000.0
2008-11-05 11:22:00,3.50374,3.50582,3.49535,3.49535,7130000.0
2008-11-05 11:23:00,3.49634,3.50826,3.49634,3.50826,5250000.0
2008-11-05 11:24:00,3.51032,3.51053,3.49909,3.5087,6000000.0
2008-11-05 11:25:00,3.50876,3.5124,3.50596,3.50884,9380000.0
2008-11-05 11:26:00,3.50634,3.51187,3.50634,3.51187,4880000.0
2008-11-05 11:27:00,3.50896,3.51514,3.50431,3.51042,8250000.0
2008-11-05 11:28:00,3.51118,3.5129,3.50305,3.50305,4880000.0
2008-11-05 11:29:00,3.50573,3.51246,3.50573,3.51237,11630000.0
2008-11-05 11:30:00,3.51332,3.51332,3.50729,3.51239,7130000.0
2008-11-05 11:31:00,3.51226,3.51333,3.50438,3.50438,5250000.0
2008-11-05 11:32:00,3.50995,3.51823,3.50509,3.50757,18780000.0
2008-11-05 11:33:00,3.51284,3.51427,3.50833,3.51338,6380000.0
2008-11-05 11:34:00,3.50866,3.51506,3.50393,3.50474,7880000.0
2008-11-05 11:35:00,3.5099,3.51473,3.50472,3.50716,20640000.0
2008-11-05 11:36:00,3.51363,3.51436,3.50306,3.51249,6750000.0
2008-11-05 11:37:00,3.51316,3.51316,3.5017,3.50411,5260000.0
2008-11-05 11:38:00,3.50745,3.51115,3.50594,3.51087,6380000.0
2008-11-05 11:39:00,3.50953,3.51022,3.50093,3.51022,6760000.0
2008-11-05 11:40:00,3.50964,3.50964,3.50368,3.50901,7500000.0
2008-11-05 11:41:00,3.50943,3.51098,3.50857,3.50898,5250000.0
2008-11-05 11:42:00,3.50919,3.51065,3.50796,3.5104,5630000.0
2008-11-05 11:43:00,3.50958,3.50988,3.50234,3.50234,6760000.0
2008-11-05 11:44:00,3.5073,3.5073,3.49749,3.50566,9380000.0
2008-11-05 11:45:00,3.49883,3.50787,3.49765,3.50683,6000000.0
2008-11-05 11:46:00,3.50472,3.51009,3.50213,3.50741,7510000.0
2008-11-05 11:47:00,3.5084,3.5084,3.49856,3.49856,4880000.0
2008-11-05 11:48:00,3.50629,3.50823,3.49721,3.50637,10880000.0
2008-11-05 11:49:00,3.50226,3.50576,3.49775,3.49872,9000000.0
2008-11-05 11:50:00,3.50339,3.50782,3.4954,3.49894,6760000.0
2008-11-05 11:51:00,3.4997,3.4997,3.49339,3.49444,5250000.0
2008-11-05 11:52:00,3.49992,3.50048,3.49514,3.49556,6010000.0
2008-11-05 11:53:00,3.49558,3.50013,3.49026,3.49996,5640000.0
2008-11-05 11:54:00,3.50013,3.50013,3.49554,3.49969,4140000.0
2008-11-05 11:55:00,3.50134,3.50167,3.49189,3.49956,6760000.0
2008-11-05 11:56:00,3.49597,3.50067,3.49597,3.49846,6010000.0
2008-11-05 11:57:00,3.49552,3.50077,3.49503,3.49958,12380000.0
2008-11-05 11:58:00,3.49626,3.49716,3.48484,3.48484,10520000.0
2008-11-05 11:59:00,3.49206,3.49511,3.48885,3.49509,9000000.0
2008-11-05 12:00:00,3.48699,3.49484,3.48699,3.49169,7500000.0
2008-11-05 12:01:00,3.48933,3.49659,3.48585,3.48626,7500000.0
2008-11-05 12:02:00,3.4939,3.49544,3.49027,3.49471,5630000.0
2008-11-05 12:03:00,3.49551,3.49551,3.49116,3.4923,4880000.0
2008-11-05 12:04:00,3.49415,3.49415,3.48345,3.49061,6380000.0
2008-11-05 12:05:00,3.48099,3.49152,3.48099,3.49152,4880000.0
2008-11-05 12:06:00,3.49062,3.49437,3.48546,3.49286,7140000.0
2008-11-05 12:07:00,3.49413,3.49466,3.48996,3.49466,5630000.0
2008-11-05 12:08:00,3.49244,3.4955,3.48923,3.48923,6390000.0
2008-11-05 12:09:00,3.49487,3.4982,3.48804,3.4982,5250000.0
2008-11-05 12:10:00,3.49721,3.50155,3.49062,3.49492,13880000.0
2008-11-05 12:11:00,3.49534,3.49534,3.48221,3.48221,5250000.0
2008-11-05 12:12:00,3.48606,3.49347,3.48259,3.49287,6010000.0
2008-11-05 12:13:00,3.49006,3.49555,3.48948,3.49428,8250000.0
2008-11-05 12:14:00,3.49598,3.49722,3.48719,3.48746,12010000.0
2008-11-05 12:15:00,3.49567,3.49711,3.48757,3.49711,14630000.0
2008-11-05 12:16:00,3.49698,3.49698,3.49184,3.49449,5630000.0
2008-11-05 12:17:00,3.49249,3.5006,3.48896,3.50004,10140000.0
2008-11-05 12:18:00,3.49349,3.49785,3.49127,3.49468,13510000.0
2008-11-05 12:19:00,3.49511,3.4982,3.49012,3.4982,6000000.0
2008-11-05 12:20:00,3.50074,3.5011,3.49495,3.4958,7130000.0
2008-11-05 12:21:00,3.49841,3.50038,3.49448,3.49448,6750000.0
2008-11-05 12:22:00,3.49416,3.50329,3.49416,3.49462,5630000.0
2008-11-05 12:23:00,3.49818,3.50159,3.49581,3.49977,5250000.0
2008-11-05 12:24:00,3.49846,3.4998,3.49296,3.49912,5260000.0
2008-11-05 12:25:00,3.49448,3.49952,3.49371,3.4988,4880000.0
2008-11-05 12:26:00,3.49884,3.49884,3.4891,3.4891,5260000.0
2008-11-05 12:27:00,3.49723,3.49775,3.49183,3.49183,7510000.0
2008-11-05 12:28:00,3.49643,3.49955,3.49252,3.49745,7880000.0
2008-11-05 12:29:00,3.49375,3.50018,3.49172,3.49798,7500000.0
2008-11-05 12:30:00,3.4981,3.4981,3.48982,3.498,11630000.0
2008-11-05 12:31:00,3.49383,3.50181,3.491,3.5002,7510000.0
2008-11-05 12:32:00,3.4968,3.49889,3.49344,3.49344,8250000.0
2008-11-05 12:33:00,3.49718,3.50067,3.48864,3.49856,7510000.0
2008-11-05 12:34:00,3.49868,3.50002,3.49437,3.49923,6000000.0
2008-11-05 12:35:00,3.49744,3.49744,3.48912,3.49461,5630000.0
2008-11-05 12:36:00,3.49787,3.49983,3.4892,3.4982,7880000.0
2008-11-05 12:37:00,3.49499,3.50142,3.49161,3.50142,5250000.0
2008-11-05 12:38:00,3.49309,3.50268,3.49309,3.5012,4880000.0
2008-11-05 12:39:00,3.50044,3.50107,3.49553,3.49668,6380000.0
2008-11-05 12:40:00,3.49969,3.50117,3.49664,3.4992,6750000.0
2008-11-05 12:41:00,3.49994,3.49996,3.49608,3.49764,6750000.0
2008-11-05 12:42:00,3.49468,3.49906,3.49404,3.49404,4880000.0
2008-11-05 12:43:00,3.49609,3.49788,3.48837,3.49788,9750000.0
2008-11-05 12:44:00,3.49852,3.49852,3.48847,3.48847,8630000.0
2008-11-05 12:45:00,3.49707,3.49847,3.49338,3.49347,5250000.0
2008-11-05 12:46:00,3.49658,3.49822,3.49004,3.49004,7510000.0
2008-11-05 12:47:00,3.48788,3.49715,3.48788,3.49315,6750000.0
2008-11-05 12:48:00,3.49445,3.49685,3.48555,3.49545,5260000.0
2008-11-05 12:49:00,3.48571,3.49499,3.48571,3.49499,5250000.0
2008-11-05 12:50:00,3.49236,3.49807,3.48829,3.49373,7140000.0
2008-11-05 12:51:00,3.4896,3.49286,3.48705,3.48869,6750000.0
2008-11-05 12:52:00,3.48705,3.49435,3.48698,3.49435,7510000.0
2008-11-05 12:53:00,3.49429,3.49576,3.48651,3.48987,7880000.0
2008-11-05 12:54:00,3.48939,3.49293,3.48745,3.48911,5260000.0
2008-11-05 12:55:00,3.49149,3.49381,3.48939,3.49381,5250000.0
2008-11-05 12:56:00,3.49334,3.49388,3.48459,3.49039,7130000.0
2008-11-05 12:57:00,3.4909,3.49588,3.48798,3.48917,13130000.0
2008-11-05 12:58:00,3.49401,3.49422,3.48478,3.48922,10500000.0
2008-11-05 12:59:00,3.49275,3.49355,3.48186,3.49355,12760000.0
2008-11-05 13:00:00,3.4939,3.494,3.48839,3.49297,5630000.0
2008-11-05 13:01:00,3.49271,3.49633,3.48887,3.49135,13510000.0
2008-11-05 13:02:00,3.49154,3.49639,3.48688,3.49219,13130000.0
2008-11-05 13:03:00,3.4931,3.50091,3.4895,3.49538,7880000.0
2008-11-05 13:04:00,3.49892,3.49892,3.48805,3.4978,12010000.0
2008-11-05 13:05:00,3.4985,3.50215,3.49349,3.4962,13510000.0
2008-11-05 13:06:00,3.493,3.49997,3.49035,3.49795,7130000.0
2008-11-05 13:07:00,3.49533,3.49994,3.49045,3.49045,7890000.0
2008-11-05 13:08:00,3.49925,3.49925,3.48952,3.4962,5250000.0
2008-11-05 13:09:00,3.48818,3.49866,3.48818,3.49866,5260000.0
2008-11-05 13:10:00,3.49801,3.49801,3.48897,3.48897,6000000.0
2008-11-05 13:11:00,3.49349,3.49991,3.49349,3.49779,6000000.0
2008-11-05 13:12:00,3.49003,3.49861,3.48932,3.49635,5250000.0
2008-11-05 13:13:00,3.49634,3.49662,3.48788,3.49269,6760000.0
2008-11-05 13:14:00,3.49799,3.4989,3.49329,3.49376,10130000.0
2008-11-05 13:15:00,3.49598,3.49629,3.48982,3.49371,6760000.0
2008-11-05 13:16:00,3.49634,3.49715,3.49221,3.49221,6750000.0
2008-11-05 13:17:00,3.49632,3.49632,3.48975,3.493,6000000.0
2008-11-05 13:18:00,3.4966,3.4966,3.48628,3.4921,9000000.0
2008-11-05 13:19:00,3.48847,3.49518,3.48521,3.49518,6000000.0
2008-11-05 13:20:00,3.49002,3.49514,3.48473,3.4904,9750000.0
2008-11-05 13:21:00,3.49361,3.49537,3.48834,3.49454,4510000.0
2008-11-05 13:22:00,3.4967,3.4967,3.49049,3.49049,7130000.0
2008-11-05 13:23:00,3.49196,3.49377,3.48315,3.49244,4880000.0
2008-11-05 13:24:00,3.49258,3.49407,3.48412,3.48741,6000000.0
2008-11-05 13:25:00,3.49416,3.49792,3.48943,3.49515,11260000.0
2008-11-05 13:26:00,3.4922,3.49725,3.4922,3.49725,4510000.0
2008-11-05 13:27:00,3.49743,3.49814,3.48812,3.49736,8630000.0
2008-11-05 13:28:00,3.49819,3.49819,3.49208,3.49427,4140000.0
2008-11-05 13:29:00,3.48696,3.49752,3.48696,3.49139,10130000.0
2008-11-05 13:30:00,3.49123,3.49608,3.49123,3.49483,5250000.0
2008-11-05 13:31:00,3.49088,3.49616,3.48995,3.4913,6750000.0
2008-11-05 13:32:00,3.49335,3.49436,3.4837,3.4943,9750000.0
2008-11-05 13:33:00,3.49647,3.49864,3.48887,3.49051,7510000.0
2008-11-05 13:34:00,3.48481,3.49556,3.48481,3.49108,9750000.0
2008-11-05 13:35:00,3.49477,3.49477,3.48373,3.48933,5630000.0
2008-11-05 13:36:00,3.48554,3.49437,3.48554,3.49345,5250000.0
2008-11-05 13:37:00,3.48451,3.49187,3.48451,3.48881,8250000.0
2008-11-05 13:38:00,3.48913,3.49373,3.48815,3.4931,4510000.0
2008-11-05 13:39:00,3.49029,3.49382,3.48818,3.49382,6000000.0
2008-11-05 13:40:00,3.49293,3.49385,3.48662,3.49108,6760000.0
2008-11-05 13:41:00,3.49209,3.49228,3.48193,3.48746,5630000.0
2008-11-05 13:42:00,3.49103,3.49421,3.48496,3.49015,4880000.0
2008-11-05 13:43:00,3.4877,3.49166,3.48436,3.4889,5630000.0
2008-11-05 13:44:00,3.49102,3.49248,3.48686,3.48893,4890000.0
2008-11-05 13:45:00,3.48715,3.49133,3.48359,3.48572,6000000.0
2008-11-05 13:46:00,3.48619,3.49281,3.48619,3.48721,5260000.0
2008-11-05 13:47:00,3.4847,3.48945,3.48209,3.48945,6000000.0
2008-11-05 13:48:00,3.48437,3.49035,3.48035,3.4891,7130000.0
2008-11-05 13:49:00,3.48768,3.48979,3.48502,3.48718,6000000.0
2008-11-05 13:50:00,3.48648,3.48789,3.47398,3.47719,6000000.0
2008-11-05 13:51:00,3.47911,3.4859,3.47138,3.47618,20260000.0
2008-11-05 13:52:00,3.46983,3.48085,3.46936,3.4766,6750000.0
2008-11-05 13:53:00,3.48531,3.49076,3.47757,3.47757,15400000.0
2008-11-05 13:54:00,3.47654,3.47903,3.47213,3.4735,5250000.0
2008-11-05 13:55:00,3.47734,3.48397,3.47432,3.48017,11640000.0
2008-11-05 13:56:00,3.48194,3.48212,3.47674,3.48011,8250000.0
2008-11-05 13:57:00,3.48103,3.48124,3.47824,3.47824,5260000.0
2008-11-05 13:58:00,3.48027,3.48197,3.47509,3.48066,5250000.0
2008-11-05 13:59:00,3.48253,3.48339,3.47427,3.47859,9380000.0
2008-11-05 14:00:00,3.47165,3.48055,3.47,3.47941,6750000.0
2008-11-05 14:01:00,3.47507,3.47868,3.47217,3.47868,5630000.0
2008-11-05 14:02:00,3.4788,3.4788,3.471,3.47332,6380000.0
2008-11-05 14:03:00,3.47744,3.47873,3.47171,3.47171,6760000.0
2008-11-05 14:04:00,3.47822,3.47822,3.47348,3.47485,7500000.0
2008-11-05 14:05:00,3.48044,3.48066,3.47477,3.4754,9760000.0
2008-11-05 14:06:00,3.47948,3.48004,3.47517,3.47602,4510000.0
2008-11-05 14:07:00,3.47958,3.48194,3.47584,3.47911,5640000.0
2008-11-05 14:08:00,3.48047,3.4816,3.47328,3.47931,9380000.0
2008-11-05 14:09:00,3.47648,3.47848,3.47233,3.47581,9010000.0
2008-11-05 14:10:00,3.47171,3.48142,3.47171,3.47646,6380000.0
2008-11-05 14:11:00,3.47772,3.47853,3.469,3.469,4880000.0
2008-11-05 14:12:00,3.47546,3.48141,3.47235,3.47825,6010000.0
2008-11-05 14:13:00,3.48007,3.48007,3.47244,3.4777,6760000.0
2008-11-05 14:14:00,3.47947,3.48025,3.47044,3.47482,12750000.0
2008-11-05 14:15:00,3.47886,3.47943,3.47365,3.47711,9760000.0
2008-11-05 14:16:00,3.47678,3.48352,3.47678,3.48352,7890000.0
2008-11-05 14:17:00,3.47845,3.48507,3.47703,3.48379,7130000.0
2008-11-05 14:18:00,3.48488,3.48488,3.47901,3.48361,6750000.0
2008-11-05 14:19:00,3.48183,3.48433,3.47312,3.47312,8250000.0
2008-11-05 14:20:00,3.4807,3.48186,3.4737,3.4811,7130000.0
2008-11-05 14:21:00,3.47966,3.4862,3.47651,3.48169,5630000.0
2008-11-05 14:22:00,3.48277,3.48669,3.4807,3.48226,5630000.0
2008-11-05 14:23:00,3.48491,3.48557,3.4776,3.48325,10520000.0
2008-11-05 14:24:00,3.48224,3.48762,3.48211,3.48661,6380000.0
2008-11-05 14:25:00,3.48545,3.48756,3.47759,3.48231,9770000.0
2008-11-05 14:26:00,3.49178,3.49236,3.48439,3.49167,6750000.0
2008-11-05 14:27:00,3.48658,3.49294,3.48622,3.49065,5640000.0
2008-11-05 14:28:00,3.48677,3.49023,3.483,3.48595,6380000.0
2008-11-05 14:29:00,3.4907,3.49073,3.48156,3.48792,13140000.0
2008-11-05 14:30:00,3.48604,3.48962,3.48044,3.48473,5250000.0
2008-11-05 14:31:00,3.48988,3.4911,3.47929,3.4911,6380000.0
2008-11-05 14:32:00,3.49228,3.49401,3.48119,3.49364,6390000.0
2008-11-05 14:33:00,3.48676,3.49343,3.48595,3.49184,6010000.0
2008-11-05 14:34:00,3.49458,3.49458,3.48726,3.49229,6760000.0
2008-11-05 14:35:00,3.49389,3.49549,3.48553,3.49332,7510000.0
2008-11-05 14:36:00,3.49539,3.49539,3.48972,3.49064,6380000.0
2008-11-05 14:37:00,3.49105,3.49872,3.48912,3.49872,7880000.0
2008-11-05 14:38:00,3.49046,3.49883,3.49,3.49785,6760000.0
2008-11-05 14:39:00,3.50348,3.50493,3.49356,3.50416,7510000.0
2008-11-05 14:40:00,3.50427,3.50427,3.4991,3.49912,5630000.0
2008-11-05 14:41:00,3.49768,3.50325,3.49609,3.50185,6000000.0
2008-11-05 14:42:00,3.50291,3.50627,3.49667,3.50044,7500000.0
2008-11-05 14:43:00,3.50148,3.50358,3.49695,3.50345,5630000.0
2008-11-05 14:44:00,3.50317,3.50417,3.49822,3.50143,6760000.0
2008-11-05 14:45:00,3.50165,3.50291,3.49119,3.49119,5250000.0
2008-11-05 14:46:00,3.49772,3.50412,3.49556,3.49862,6000000.0
2008-11-05 14:47:00,3.49969,3.50461,3.49415,3.50334,7880000.0
2008-11-05 14:48:00,3.49883,3.50355,3.49701,3.50221,7130000.0
2008-11-05 14:49:00,3.50435,3.50435,3.50102,3.50255,6380000.0
2008-11-05 14:50:00,3.49953,3.5045,3.49931,3.5045,6380000.0
2008-11-05 14:51:00,3.50391,3.50457,3.49762,3.49983,6380000.0
2008-11-05 14:52:00,3.50235,3.51175,3.4986,3.50231,7890000.0
2008-11-05 14:53:00,3.49861,3.50759,3.49861,3.50378,4510000.0
2008-11-05 14:54:00,3.50616,3.50843,3.50282,3.50282,6000000.0
2008-11-05 14:55:00,3.50811,3.51275,3.503,3.50972,5250000.0
2008-11-05 14:56:00,3.50796,3.50937,3.50369,3.50429,7500000.0
2008-11-05 14:57:00,3.50786,3.51002,3.50458,3.50664,5630000.0
2008-11-05 14:58:00,3.51098,3.51098,3.49705,3.50679,6000000.0
2008-11-05 14:59:00,3.50663,3.50888,3.49695,3.49945,12390000.0
2008-11-05 15:00:00,3.50567,3.51089,3.50553,3.50891,8250000.0
2008-11-05 15:01:00,3.50792,3.5087,3.5017,3.50643,5250000.0
2008-11-05 15:02:00,3.5067,3.50782,3.49677,3.50782,7880000.0
2008-11-05 15:03:00,3.50371,3.51015,3.50034,3.50344,6760000.0
2008-11-05 15:04:00,3.50872,3.50957,3.49814,3.50806,7890000.0
2008-11-05 15:05:00,3.50374,3.51149,3.50374,3.51149,6380000.0
2008-11-05 15:06:00,3.5064,3.51287,3.5064,3.51287,4880000.0
2008-11-05 15:07:00,3.51092,3.51126,3.50006,3.51082,6000000.0
2008-11-05 15:08:00,3.50133,3.51231,3.50133,3.51231,8630000.0
2008-11-05 15:09:00,3.51285,3.51321,3.50316,3.50316,5630000.0
2008-11-05 15:10:00,3.50634,3.51121,3.50487,3.50985,7880000.0
2008-11-05 15:11:00,3.50736,3.51069,3.50484,3.509,9760000.0
2008-11-05 15:12:00,3.51215,3.51215,3.50154,3.50154,8250000.0
2008-11-05 15:13:00,3.50915,3.51409,3.50201,3.50201,13150000.0
2008-11-05 15:14:00,3.51192,3.51192,3.50067,3.50928,14260000.0
2008-11-05 15:15:00,3.50538,3.5135,3.50312,3.5135,7880000.0
2008-11-05 15:16:00,3.50166,3.51177,3.50084,3.50553,7500000.0
2008-11-05 15:17:00,3.51165,3.51165,3.50091,3.506,7880000.0
2008-11-05 15:18:00,3.5123,3.51388,3.505,3.51011,6750000.0
2008-11-05 15:19:00,3.5107,3.51596,3.50655,3.51596,6750000.0
2008-11-05 15:20:00,3.50797,3.51462,3.50221,3.51462,6750000.0
2008-11-05 15:21:00,3.51267,3.51389,3.50493,3.51105,4880000.0
2008-11-05 15:22:00,3.50501,3.50972,3.5033,3.50785,7510000.0
2008-11-05 15:23:00,3.50908,3.50941,3.49813,3.50941,6380000.0
2008-11-05 15:24:00,3.50994,3.51442,3.50164,3.51081,10500000.0
2008-11-05 15:25:00,3.50963,3.51313,3.5057,3.51313,4520000.0
2008-11-05 15:26:00,3.51534,3.51852,3.51229,3.51357,5260000.0
2008-11-05 15:27:00,3.51829,3.51971,3.51433,3.51971,7130000.0
2008-11-05 15:28:00,3.51975,3.51999,3.51247,3.51896,8250000.0
2008-11-05 15:29:00,3.51534,3.52211,3.50948,3.50948,19500000.0
2008-11-05 15:30:00,3.51957,3.51957,3.51276,3.51361,5630000.0
2008-11-05 15:31:00,3.51783,3.51983,3.51461,3.51983,6390000.0
2008-11-05 15:32:00,3.51779,3.52068,3.51429,3.51816,6000000.0
2008-11-05 15:33:00,3.51582,3.51696,3.51122,3.51363,7500000.0
2008-11-05 15:34:00,3.51348,3.51578,3.50985,3.50985,10880000.0
2008-11-05 15:35:00,3.51709,3.51735,3.51205,3.51735,10500000.0
2008-11-05 15:36:00,3.5115,3.51897,3.51057,3.51327,6380000.0
2008-11-05 15:37:00,3.50707,3.51571,3.50509,3.5061,7880000.0
2008-11-05 15:38:00,3.51587,3.51863,3.51587,3.51713,4510000.0
2008-11-05 15:39:00,3.51575,3.51893,3.50798,3.51685,9000000.0
2008-11-05 15:40:00,3.51704,3.51824,3.50805,3.51278,10130000.0
2008-11-05 15:41:00,3.51577,3.51577,3.50629,3.50629,6750000.0
2008-11-05 15:42:00,3.51677,3.51677,3.50387,3.51395,7510000.0
2008-11-05 15:43:00,3.51092,3.51174,3.50722,3.5104,6380000.0
2008-11-05 15:44:00,3.50732,3.51272,3.50452,3.51041,11260000.0
2008-11-05 15:45:00,3.51177,3.51359,3.50978,3.51333,7130000.0
2008-11-05 15:46:00,3.5129,3.51331,3.5089,3.5089,4880000.0
2008-11-05 15:47:00,3.51239,3.51366,3.50792,3.51208,5630000.0
2008-11-05 15:48:00,3.5145,3.51465,3.50862,3.51225,4880000.0
2008-11-05 15:49:00,3.51212,3.51212,3.50059,3.50571,9000000.0
2008-11-05 15:50:00,3.51067,3.51157,3.50576,3.51135,6760000.0
2008-11-05 15:51:00,3.50745,3.51262,3.50116,3.50981,5250000.0
2008-11-05 15:52:00,3.50216,3.50768,3.50166,3.50166,5250000.0
2008-11-05 15:53:00,3.50792,3.51015,3.50438,3.50438,8630000.0
2008-11-05 15:54:00,3.50907,3.5094,3.50021,3.50438,5250000.0
2008-11-05 15:55:00,3.50829,3.5089,3.50461,3.5089,6750000.0
2008-11-05 15:56:00,3.50551,3.50953,3.50227,3.50292,8250000.0
2008-11-05 15:57:00,3.50849,3.51015,3.5031,3.50906,8250000.0
2008-11-05 15:58:00,3.50861,3.50891,3.50634,3.50634,6010000.0
2008-11-05 15:59:00,3.50532,3.50935,3.5037,3.50499,9380000.0
2008-11-05 16:00:00,3.50902,3.50902,3.50203,3.5068,5250000.0
2008-11-05 16:01:00,3.50554,3.50951,3.50417,3.50417,8250000.0
2008-11-05 16:02:00,3.50327,3.5088,3.50327,3.50407,5630000.0
2008-11-05 16:03:00,3.50659,3.50687,3.50277,3.50555,4880000.0
2008-11-05 16:04:00,3.50308,3.50703,3.49687,3.50609,6380000.0
2008-11-05 16:05:00,3.50166,3.50753,3.50166,3.50684,5630000.0
2008-11-05 16:06:00,3.5031,3.5031,3.49125,3.49646,6010000.0
2008-11-05 16:07:00,3.50361,3.50361,3.49739,3.50357,5250000.0
2008-11-05 16:08:00,3.50246,3.50353,3.4977,3.50353,7130000.0
2008-11-05 16:09:00,3.49844,3.50527,3.49628,3.50368,7130000.0
2008-11-05 16:10:00,3.5005,3.50496,3.49844,3.50496,6010000.0
2008-11-05 16:11:00,3.5024,3.5024,3.49198,3.5009,4880000.0
2008-11-05 16:12:00,3.49544,3.50274,3.49296,3.49712,6750000.0
2008-11-05 16:13:00,3.49954,3.50217,3.49345,3.50217,5250000.0
2008-11-05 16:14:00,3.50132,3.50592,3.49763,3.50194,14630000.0
2008-11-05 16:15:00,3.50385,3.50464,3.4949,3.50322,14260000.0
2008-11-05 16:16:00,3.50329,3.50457,3.49769,3.49827,6750000.0
2008-11-05 16:17:00,3.49498,3.50745,3.49498,3.50523,5250000.0
2008-11-05 16:18:00,3.49767,3.50732,3.49767,3.50196,5630000.0
2008-11-05 16:19:00,3.50298,3.50997,3.49832,3.50666,6390000.0
2008-11-05 16:20:00,3.50491,3.51017,3.50061,3.50576,7880000.0
2008-11-05 16:21:00,3.5097,3.51147,3.49972,3.50744,9380000.0
2008-11-05 16:22:00,3.50961,3.51279,3.50281,3.50729,6000000.0
2008-11-05 16:23:00,3.50716,3.50716,3.49815,3.50283,6750000.0
2008-11-05 16:24:00,3.50697,3.50844,3.49816,3.49816,8630000.0
2008-11-05 16:25:00,3.50508,3.50642,3.49633,3.5042,6760000.0
2008-11-05 16:26:00,3.49714,3.50536,3.49714,3.50473,5260000.0
2008-11-05 16:27:00,3.50538,3.50713,3.50134,3.50688,6000000.0
2008-11-05 16:28:00,3.50588,3.507,3.49849,3.5009,6750000.0
2008-11-05 16:29:00,3.50345,3.50626,3.5007,3.50626,6760000.0
2008-11-05 16:30:00,3.50125,3.50699,3.50125,3.50632,5250000.0
2008-11-05 16:31:00,3.50367,3.50824,3.49634,3.50521,5260000.0
2008-11-05 16:32:00,3.50737,3.5103,3.49673,3.50241,7500000.0
2008-11-05 16:33:00,3.50662,3.50881,3.49983,3.50429,7500000.0
2008-11-05 16:34:00,3.5081,3.51167,3.50106,3.5091,7500000.0
2008-11-05 16:35:00,3.50794,3.51272,3.5043,3.51247,13130000.0
2008-11-05 16:36:00,3.50311,3.51359,3.50311,3.50454,6760000.0
2008-11-05 16:37:00,3.51051,3.51454,3.50704,3.51338,6380000.0
2008-11-05 16:38:00,3.51505,3.51505,3.50493,3.51505,7880000.0
2008-11-05 16:39:00,3.5147,3.51557,3.50869,3.51393,7880000.0
2008-11-05 16:40:00,3.5135,3.51565,3.50773,3.51469,6380000.0
2008-11-05 16:41:00,3.50976,3.51801,3.50762,3.50762,8260000.0
2008-11-05 16:42:00,3.51543,3.52011,3.51209,3.52002,7880000.0
2008-11-05 16:43:00,3.51498,3.51886,3.50913,3.51753,7880000.0
2008-11-05 16:44:00,3.51921,3.52039,3.5129,3.51507,9380000.0
2008-11-05 16:45:00,3.51817,3.52012,3.50851,3.51892,5630000.0
2008-11-05 16:46:00,3.52028,3.52194,3.51491,3.51539,9390000.0
2008-11-05 16:47:00,3.51343,3.52269,3.51343,3.51844,6380000.0
2008-11-05 16:48:00,3.51889,3.52089,3.51447,3.51947,5250000.0
2008-11-05 16:49:00,3.51825,3.52166,3.51167,3.51763,6380000.0
2008-11-05 16:50:00,3.51318,3.52065,3.51318,3.52065,7880000.0
2008-11-05 16:51:00,3.5144,3.52171,3.51099,3.51491,5260000.0
2008-11-05 16:52:00,3.51522,3.51872,3.51211,3.518,7880000.0
2008-11-05 16:53:00,3.51907,3.51907,3.50849,3.51279,4880000.0
2008-11-05 16:54:00,3.50803,3.51692,3.50627,3.51325,9010000.0
2008-11-05 16:55:00,3.51459,3.51986,3.5137,3.51744,6000000.0
2008-11-05 16:56:00,3.5182,3.51889,3.50451,3.51626,10130000.0
2008-11-05 16:57:00,3.51741,3.51741,3.51165,3.51728,5250000.0
2008-11-05 16:58:00,3.51291,3.51679,3.50589,3.51305,6010000.0
2008-11-05 16:59:00,3.51406,3.51406,3.50497,3.51136,10130000.0
2008-11-05 17:00:00,3.51079,3.51538,3.50445,3.50445,7500000.0
2008-11-05 17:01:00,3.51244,3.51244,3.49547,3.50389,7880000.0
2008-11-05 17:02:00,3.50622,3.5092,3.49794,3.5092,6380000.0
2008-11-05 17:03:00,3.50763,3.50922,3.49913,3.50369,6760000.0
2008-11-05 17:04:00,3.5045,3.50977,3.50297,3.50928,7140000.0
2008-11-05 17:05:00,3.50381,3.50836,3.50373,3.50832,5250000.0
2008-11-05 17:06:00,3.50778,3.50812,3.50192,3.50412,5630000.0
2008-11-05 17:07:00,3.50328,3.50874,3.50255,3.50874,7500000.0
2008-11-05 17:08:00,3.50161,3.50916,3.50161,3.50531,7130000.0
2008-11-05 17:09:00,3.50845,3.50894,3.49655,3.50548,7130000.0
2008-11-05 17:10:00,3.50709,3.50759,3.49663,3.50516,5250000.0
2008-11-05 17:11:00,3.50067,3.50449,3.49432,3.50269,4880000.0
2008-11-05 17:12:00,3.502,3.50276,3.49601,3.50276,5260000.0
2008-11-05 17:13:00,3.50376,3.5066,3.49624,3.50191,7880000.0
2008-11-05 17:14:00,3.50151,3.50858,3.50033,3.5008,7130000.0
2008-11-05 17:15:00,3.50626,3.50626,3.49792,3.503,7500000.0
2008-11-05 17:16:00,3.50191,3.50458,3.49227,3.50212,5260000.0
2008-11-05 17:17:00,3.49584,3.50421,3.49571,3.50421,7880000.0
2008-11-05 17:18:00,3.50476,3.50476,3.4946,3.4946,4880000.0
2008-11-05 17:19:00,3.50122,3.50732,3.49676,3.50314,7500000.0
2008-11-05 17:20:00,3.50691,3.51001,3.503,3.51001,6750000.0
2008-11-05 17:21:00,3.5074,3.51268,3.50103,3.50543,19890000.0
2008-11-05 17:22:00,3.51315,3.51421,3.50125,3.51185,8250000.0
2008-11-05 17:23:00,3.50684,3.51209,3.49986,3.5102,8260000.0
2008-11-05 17:24:00,3.51364,3.51428,3.50621,3.51245,5630000.0
2008-11-05 17:25:00,3.5111,3.51919,3.5093,3.51741,19890000.0
2008-11-05 17:26:00,3.51805,3.52028,3.51219,3.51219,7510000.0
2008-11-05 17:27:00,3.51721,3.51768,3.50996,3.50996,6000000.0
2008-11-05 17:28:00,3.51834,3.52014,3.5103,3.51924,4880000.0
2008-11-05 17:29:00,3.511,3.51934,3.50996,3.51405,16530000.0
2008-11-05 17:30:00,3.51803,3.52193,3.51359,3.52021,7140000.0
2008-11-05 17:31:00,3.51951,3.52068,3.51327,3.5189,5250000.0
2008-11-05 17:32:00,3.51706,3.51706,3.50961,3.51624,5630000.0
2008-11-05 17:33:00,3.52043,3.5234,3.51464,3.51867,7880000.0
2008-11-05 17:34:00,3.51835,3.52178,3.50826,3.51574,8250000.0
2008-11-05 17:35:00,3.51717,3.52402,3.51082,3.51468,20260000.0
2008-11-05 17:36:00,3.51598,3.5219,3.51441,3.51591,7130000.0
2008-11-05 17:37:00,3.51515,3.51975,3.51453,3.51453,8250000.0
2008-11-05 17:38:00,3.51981,3.51981,3.50973,3.51743,5640000.0
2008-11-05 17:39:00,3.51437,3.51772,3.50392,3.50686,20260000.0
2008-11-05 17:40:00,3.51293,3.51559,3.51118,3.51422,6380000.0
2008-11-05 17:41:00,3.50538,3.51546,3.50431,3.51546,6750000.0
2008-11-05 17:42:00,3.51023,3.51201,3.50065,3.50065,6000000.0
2008-11-05 17:43:00,3.51245,3.51456,3.50308,3.51077,6750000.0
2008-11-05 17:44:00,3.51013,3.51197,3.5042,3.50641,7880000.0
2008-11-05 17:45:00,3.50864,3.51033,3.50522,3.50522,6000000.0
2008-11-05 17:46:00,3.50999,3.51102,3.50543,3.50543,5250000.0
2008-11-05 17:47:00,3.50866,3.51001,3.49906,3.50688,4510000.0
2008-11-05 17:48:00,3.50821,3.51313,3.49783,3.51313,7510000.0
2008-11-05 17:49:00,3.51383,3.51463,3.50611,3.50611,5630000.0
2008-11-05 17:50:00,3.50786,3.51133,3.50625,3.50625,5630000.0
2008-11-05 17:51:00,3.50927,3.51269,3.50407,3.50948,6390000.0
2008-11-05 17:52:00,3.5076,3.5133,3.50468,3.5133,5250000.0
2008-11-05 17:53:00,3.51173,3.51671,3.50517,3.51553,6390000.0
2008-11-05 17:54:00,3.51813,3.51998,3.50818,3.51998,4510000.0
2008-11-05 17:55:00,3.52048,3.52065,3.50821,3.51785,7880000.0
2008-11-05 17:56:00,3.51522,3.51994,3.50964,3.51854,6000000.0
2008-11-05 17:57:00,3.50999,3.52314,3.50999,3.5211,8250000.0
2008-11-05 17:58:00,3.52004,3.52122,3.51213,3.51815,8250000.0
2008-11-05 17:59:00,3.51836,3.51836,3.50455,3.50835,15380000.0
2008-11-05 18:00:00,3.51493,3.51616,3.50382,3.50886,7880000.0
2008-11-05 18:01:00,3.51405,3.51973,3.51179,3.51372,8250000.0
2008-11-05 18:02:00,3.50355,3.51356,3.50355,3.50626,7130000.0
2008-11-05 18:03:00,3.51317,3.51317,3.50451,3.51036,7130000.0
2008-11-05 18:04:00,3.5041,3.51423,3.50381,3.51305,9000000.0
2008-11-05 18:05:00,3.50468,3.50871,3.49922,3.50406,7130000.0
2008-11-05 18:06:00,3.50502,3.5079,3.4997,3.50383,7880000.0
2008-11-05 18:07:00,3.50409,3.50718,3.50379,3.50589,6000000.0
2008-11-05 18:08:00,3.50634,3.50634,3.49627,3.49681,6010000.0
2008-11-05 18:09:00,3.50078,3.50549,3.49968,3.50542,6750000.0
2008-11-05 18:10:00,3.49725,3.5049,3.49725,3.5049,4880000.0
2008-11-05 18:11:00,3.5009,3.50173,3.49321,3.49321,5260000.0
2008-11-05 18:12:00,3.50377,3.50377,3.49126,3.49608,7500000.0
2008-11-05 18:13:00,3.50256,3.50462,3.49804,3.50462,5260000.0
2008-11-05 18:14:00,3.5053,3.5057,3.4936,3.50455,12750000.0
2008-11-05 18:15:00,3.50308,3.5048,3.49705,3.5046,8630000.0
2008-11-05 18:16:00,3.49915,3.50595,3.49881,3.50595,5260000.0
2008-11-05 18:17:00,3.50067,3.50579,3.49925,3.50558,5630000.0
2008-11-05 18:18:00,3.50633,3.5073,3.50133,3.50711,6000000.0
2008-11-05 18:19:00,3.49681,3.50587,3.49629,3.49915,7510000.0
2008-11-05 18:20:00,3.49903,3.50576,3.49695,3.50576,7880000.0
2008-11-05 18:21:00,3.50053,3.5069,3.50053,3.5069,5630000.0
2008-11-05 18:22:00,3.50128,3.50534,3.49821,3.50117,6000000.0
2008-11-05 18:23:00,3.50664,3.50688,3.50008,3.50113,6380000.0
2008-11-05 18:24:00,3.50088,3.50515,3.49359,3.50044,11260000.0
2008-11-05 18:25:00,3.50571,3.50799,3.50131,3.50532,6010000.0
2008-11-05 18:26:00,3.50121,3.5067,3.50076,3.50076,5250000.0
2008-11-05 18:27:00,3.50017,3.50541,3.4979,3.50495,7880000.0
2008-11-05 18:28:00,3.49804,3.50665,3.49804,3.50413,7130000.0
2008-11-05 18:29:00,3.50098,3.50503,3.5006,3.5046,7500000.0
2008-11-05 18:30:00,3.507,3.507,3.4953,3.50672,7510000.0
2008-11-05 18:31:00,3.50017,3.50553,3.493,3.50003,6000000.0
2008-11-05 18:32:00,3.50088,3.5063,3.50088,3.5063,7880000.0
2008-11-05 18:33:00,3.50097,3.50589,3.4947,3.49906,13500000.0
2008-11-05 18:34:00,3.50288,3.50891,3.50132,3.5033,7510000.0
2008-11-05 18:35:00,3.50051,3.50735,3.50051,3.50662,7500000.0
2008-11-05 18:36:00,3.50895,3.5104,3.50396,3.50967,6000000.0
2008-11-05 18:37:00,3.50836,3.50905,3.49583,3.50187,7510000.0
2008-11-05 18:38:00,3.50813,3.51036,3.50342,3.50355,6760000.0
2008-11-05 18:39:00,3.50289,3.50888,3.50289,3.50857,8250000.0
2008-11-05 18:40:00,3.49988,3.51168,3.49988,3.50763,7130000.0
2008-11-05 18:41:00,3.51183,3.51558,3.50554,3.51551,6760000.0
2008-11-05 18:42:00,3.51316,3.51358,3.50856,3.5099,7510000.0
2008-11-05 18:43:00,3.51044,3.51655,3.5089,3.5089,5250000.0
2008-11-05 18:44:00,3.51372,3.51736,3.50744,3.51608,8260000.0
2008-11-05 18:45:00,3.51577,3.51863,3.51116,3.51412,4880000.0
2008-11-05 18:46:00,3.51481,3.51939,3.51356,3.51356,7130000.0
2008-11-05 18:47:00,3.51748,3.52579,3.51317,3.51988,6760000.0
2008-11-05 18:48:00,3.52819,3.52938,3.5183,3.52235,5630000.0
2008-11-05 18:49:00,3.52426,3.52856,3.52265,3.52395,5630000.0
2008-11-05 18:50:00,3.52767,3.53305,3.52623,3.5273,8250000.0
2008-11-05 18:51:00,3.52498,3.53024,3.52073,3.53003,4880000.0
2008-11-05 18:52:00,3.52778,3.52965,3.52001,3.52481,7880000.0
2008-11-05 18:53:00,3.52213,3.52835,3.51714,3.51872,6000000.0
2008-11-05 18:54:00,3.5279,3.52825,3.51889,3.52112,6010000.0
2008-11-05 18:55:00,3.52291,3.52488,3.51679,3.51989,7140000.0
2008-11-05 18:56:00,3.52266,3.52823,3.51701,3.52823,4880000.0
2008-11-05 18:57:00,3.52925,3.52925,3.52384,3.52814,6380000.0
2008-11-05 18:58:00,3.52322,3.52918,3.51991,3.51991,7130000.0
2008-11-05 18:59:00,3.52705,3.53178,3.52028,3.52871,19510000.0
2008-11-05 19:00:00,3.52581,3.53091,3.52108,3.52851,5630000.0
2008-11-05 19:01:00,3.52891,3.53144,3.52243,3.52979,5630000.0
2008-11-05 19:02:00,3.52833,3.52876,3.52072,3.52736,6000000.0
2008-11-05 19:03:00,3.52911,3.52999,3.52101,3.52561,7510000.0
2008-11-05 19:05:00,3.52781,3.52989,3.52009,3.52989,13510000.0
2008-11-05 19:06:00,3.52799,3.52959,3.52444,3.52809,7500000.0
2008-11-05 19:08:00,3.52971,3.53019,3.51967,3.51967,5250000.0
2008-11-05 19:13:00,3.53027,3.53034,3.52035,3.52865,7130000.0
2008-11-05 19:14:00,3.53103,3.53103,3.52056,3.5307,9760000.0
2008-11-05 19:15:00,3.53294,3.53294,3.52469,3.5306,4510000.0
2008-11-05 19:16:00,3.53171,3.53285,3.52016,3.53285,5250000.0
2008-11-05 19:18:00,3.5328,3.5328,3.52339,3.52345,4510000.0
2008-11-05 19:20:00,3.52905,3.53076,3.51999,3.52348,6750000.0
2008-11-05 19:21:00,3.53222,3.53222,3.52081,3.52874,8640000.0
2008-11-05 19:26:00,3.52763,3.53166,3.52686,3.53112,5250000.0
2008-11-05 19:27:00,3.52552,3.53301,3.52283,3.5313,8250000.0
2008-11-05 19:28:00,3.5294,3.53144,3.52186,3.52788,4880000.0
2008-11-05 19:29:00,3.52162,3.53103,3.52132,3.53069,9000000.0
2008-11-05 19:30:00,3.53107,3.53364,3.52653,3.53322,9000000.0
2008-11-05 19:32:00,3.5311,3.53153,3.52165,3.53153,7880000.0
2008-11-05 19:34:00,3.53067,3.53067,3.52458,3.52516,5640000.0
2008-11-05 19:35:00,3.52669,3.53105,3.52669,3.53105,2630000.0
2008-11-05 19:38:00,3.53062,3.53062,3.51956,3.52895,8630000.0
2008-11-05 19:40:00,3.52878,3.53302,3.52738,3.53302,3750000.0
2008-11-05 19:41:00,3.52561,3.53189,3.52561,3.53189,3750000.0
2008-11-05 19:42:00,3.53162,3.53257,3.52671,3.52831,3380000.0
2008-11-05 19:43:00,3.52653,3.53244,3.52653,3.53244,3750000.0
2008-11-05 19:44:00,3.53283,3.53645,3.52483,3.52807,22510000.0
2008-11-05 19:45:00,3.52472,3.53437,3.52472,3.53356,4500000.0
2008-11-05 19:46:00,3.53195,3.53295,3.53102,3.53111,4500000.0
2008-11-05 19:50:00,3.53249,3.53563,3.52443,3.5309,5250000.0
2008-11-05 19:55:00,3.52624,3.53225,3.52624,3.53038,3380000.0
2008-11-05 19:56:00,3.53109,3.53309,3.52446,3.53309,4510000.0
2008-11-05 19:57:00,3.52697,3.5321,3.52697,3.5321,1500000.0
2008-11-05 19:58:00,3.52392,3.52971,3.52392,3.52872,3000000.0
2008-11-05 19:59:00,3.5294,3.53002,3.52002,3.52942,10900000.0
2008-11-05 20:00:00,3.52967,3.53384,3.52402,3.52967,7510000.0
2008-11-05 20:08:00,3.53147,3.53245,3.52238,3.53028,4880000.0
2008-11-05 20:11:00,3.52973,3.52973,3.51812,3.52722,4880000.0
2008-11-05 20:13:00,3.52924,3.53132,3.52137,3.52897,7520000.0
2008-11-05 20:15:00,3.53199,3.53199,3.52591,3.52956,6390000.0
2008-11-05 20:16:00,3.52769,3.53014,3.5222,3.52529,4880000.0
2008-11-05 20:17:00,3.5273,3.53247,3.5273,3.53173,4130000.0
2008-11-05 20:18:00,3.52988,3.53062,3.52153,3.52153,3000000.0
2008-11-05 20:19:00,3.52785,3.5323,3.51954,3.51954,7500000.0
2008-11-05 20:22:00,3.53108,3.53108,3.5241,3.5279,5250000.0
2008-11-05 20:30:00,3.53188,3.53235,3.52222,3.53,5250000.0
2008-11-05 20:33:00,3.52829,3.53127,3.52727,3.52727,2250000.0
2008-11-05 20:34:00,3.5233,3.53345,3.52206,3.52206,8250000.0
2008-11-05 20:45:00,3.52472,3.53461,3.52472,3.53417,3000000.0
2008-11-05 20:46:00,3.53244,3.53244,3.52098,3.52722,7500000.0
2008-11-05 20:47:00,3.52791,3.53231,3.52632,3.52846,6380000.0
2008-11-05 21:00:00,3.53382,3.53481,3.52492,3.53289,4510000.0
2008-11-05 21:10:00,3.52467,3.53048,3.52259,3.52332,5260000.0
2008-11-05 21:15:00,3.53372,3.53471,3.52482,3.53279,4880000.0
2008-11-05 21:30:00,3.53023,3.53329,3.52393,3.53217,6750000.0
2008-11-05 21:33:00,3.53072,3.53202,3.52275,3.53043,5630000.0
2008-11-05 21:35:00,3.53236,3.53301,3.52306,3.52306,7880000.0
2008-11-05 21:36:00,3.52947,3.53176,3.51995,3.5307,5250000.0
2008-11-05 21:37:00,3.526,3.53222,3.52012,3.53209,10500000.0
2008-11-05 21:45:00,3.53462,3.53561,3.52572,3.53369,4880000.0
2008-11-05 22:00:00,3.53442,3.53541,3.52552,3.53349,4880000.0
2008-11-05 22:02:00,3.53186,3.53331,3.52332,3.53166,6750000.0
2008-11-05 22:03:00,3.53138,3.53138,3.5212,3.5301,6380000.0
2008-11-05 22:11:00,3.53144,3.53184,3.52178,3.53012,4510000.0
2008-11-05 22:15:00,3.53282,3.53282,3.53282,3.53282,750000.0
2008-11-05 22:16:00,3.53243,3.53564,3.5242,3.53166,5250000.0
2008-11-05 22:20:00,3.53041,3.53326,3.52349,3.53165,9010000.0
2008-11-05 22:21:00,3.53226,3.53226,3.52134,3.53165,5630000.0
2008-11-05 22:22:00,3.53178,3.53243,3.52215,3.53016,13890000.0
2008-11-05 22:23:00,3.53111,3.53282,3.52545,3.53165,13510000.0
2008-11-05 22:24:00,3.52981,3.53177,3.52188,3.52802,13130000.0
2008-11-05 22:25:00,3.52838,3.5342,3.52386,3.52386,10880000.0
2008-11-05 22:26:00,3.52711,3.53229,3.52272,3.52844,7500000.0
2008-11-05 22:27:00,3.53097,3.5326,3.52256,3.5281,5630000.0
2008-11-05 22:28:00,3.53249,3.53264,3.5229,3.53264,6760000.0
2008-11-05 22:29:00,3.52596,3.53315,3.52335,3.53293,7150000.0
2008-11-05 22:30:00,3.5337,3.5337,3.524,3.52484,7130000.0
2008-11-05 22:31:00,3.52657,3.52971,3.52343,3.52896,4130000.0
2008-11-05 22:32:00,3.53049,3.53202,3.5266,3.53072,5260000.0
2008-11-05 22:33:00,3.52831,3.53035,3.5265,3.53035,6010000.0
2008-11-05 22:34:00,3.52991,3.53402,3.52196,3.52196,11260000.0
2008-11-05 22:35:00,3.53039,3.53131,3.52389,3.52852,7130000.0
2008-11-05 22:36:00,3.52105,3.52923,3.5191,3.52365,4510000.0
2008-11-05 22:37:00,3.52757,3.52946,3.52397,3.52721,9750000.0
2008-11-05 22:38:00,3.5294,3.53173,3.52075,3.53072,5630000.0
2008-11-05 22:39:00,3.52865,3.53024,3.52065,3.52586,12000000.0
2008-11-05 22:40:00,3.52611,3.53002,3.52029,3.52972,9000000.0
2008-11-05 22:41:00,3.52951,3.52951,3.52007,3.52867,7510000.0
2008-11-05 22:42:00,3.52922,3.53021,3.52069,3.52851,15380000.0
2008-11-05 22:43:00,3.52756,3.53076,3.52435,3.52824,13880000.0
2008-11-05 22:44:00,3.52911,3.53029,3.51816,3.52382,20630000.0
2008-11-05 22:45:00,3.53046,3.53046,3.52259,3.52259,4500000.0
2008-11-05 22:46:00,3.52802,3.52911,3.52301,3.52857,9010000.0
2008-11-05 22:47:00,3.5282,3.52994,3.52291,3.52804,13130000.0
2008-11-05 22:48:00,3.52326,3.52968,3.52224,3.52354,12750000.0
2008-11-05 22:49:00,3.52712,3.53403,3.52506,3.53082,7130000.0
2008-11-05 22:50:00,3.52611,3.53053,3.52467,3.52777,7140000.0
2008-11-05 22:51:00,3.52335,3.52797,3.51964,3.52739,6750000.0
2008-11-05 22:52:00,3.52646,3.52849,3.52342,3.52725,4880000.0
2008-11-05 22:53:00,3.52679,3.53015,3.52411,3.52914,6760000.0
2008-11-05 22:54:00,3.52407,3.52918,3.52407,3.52407,7140000.0
2008-11-05 22:55:00,3.52552,3.53169,3.52386,3.5273,8630000.0
2008-11-05 22:56:00,3.52853,3.53119,3.52062,3.52444,7130000.0
2008-11-05 22:57:00,3.52815,3.52994,3.52025,3.5298,10880000.0
2008-11-05 22:58:00,3.52994,3.53156,3.52056,3.52902,11630000.0
2008-11-05 22:59:00,3.53131,3.53369,3.52593,3.53289,10520000.0
2008-11-05 23:00:00,3.53206,3.53591,3.52564,3.53539,7500000.0
2008-11-05 23:01:00,3.53543,3.53715,3.5308,3.53122,6750000.0
2008-11-05 23:02:00,3.53264,3.53843,3.53143,3.53207,6760000.0
2008-11-05 23:03:00,3.53666,3.53849,3.52894,3.53633,8250000.0
2008-11-05 23:04:00,3.5364,3.5364,3.53062,3.53587,4880000.0
2008-11-05 23:05:00,3.53429,3.53613,3.5303,3.53472,8250000.0
2008-11-05 23:06:00,3.5344,3.53722,3.52668,3.53617,7510000.0
2008-11-05 23:07:00,3.5353,3.53623,3.52652,3.53043,5250000.0
2008-11-05 23:08:00,3.53479,3.53667,3.53014,3.53428,9000000.0
2008-11-05 23:09:00,3.53272,3.53377,3.52448,3.53052,7130000.0
2008-11-05 23:10:00,3.53283,3.53402,3.52478,3.53028,8630000.0
2008-11-05 23:11:00,3.53003,3.53004,3.52023,3.52934,5250000.0
2008-11-05 23:12:00,3.52538,3.53173,3.52184,3.52713,5250000.0
2008-11-05 23:13:00,3.53085,3.53107,3.52253,3.53104,7880000.0
2008-11-05 23:14:00,3.52938,3.53544,3.52358,3.52933,8260000.0
2008-11-05 23:15:00,3.53124,3.53124,3.52514,3.53101,6750000.0
2008-11-05 23:16:00,3.52611,3.52885,3.51771,3.52469,11640000.0
2008-11-05 23:17:00,3.52677,3.52677,3.51578,3.52509,4130000.0
2008-11-05 23:18:00,3.52196,3.52576,3.51686,3.51686,4140000.0
2008-11-05 23:19:00,3.52532,3.52721,3.5214,3.52721,4880000.0
2008-11-05 23:20:00,3.52759,3.52759,3.51738,3.52243,7150000.0
2008-11-05 23:21:00,3.52759,3.52759,3.51806,3.52677,8250000.0
2008-11-05 23:22:00,3.52705,3.53283,3.52228,3.52853,7130000.0
2008-11-05 23:23:00,3.52864,3.5287,3.51671,3.527,4880000.0
2008-11-05 23:24:00,3.52407,3.52754,3.51564,3.52372,7130000.0
2008-11-05 23:25:00,3.52519,3.52787,3.52056,3.52787,3390000.0
2008-11-05 23:26:00,3.52448,3.52743,3.51705,3.52193,5250000.0
2008-11-05 23:27:00,3.52806,3.52806,3.51835,3.52546,4500000.0
2008-11-05 23:28:00,3.52716,3.52729,3.51759,3.52654,8260000.0
2008-11-05 23:29:00,3.52047,3.52869,3.51679,3.52528,14260000.0
2008-11-05 23:30:00,3.52895,3.53004,3.52211,3.52258,6010000.0
2008-11-05 23:31:00,3.52243,3.52804,3.52101,3.52804,5260000.0
2008-11-05 23:32:00,3.52662,3.52958,3.52228,3.52958,5250000.0
2008-11-05 23:33:00,3.52744,3.52786,3.51764,3.52677,4880000.0
2008-11-05 23:34:00,3.52655,3.52655,3.518,3.518,5260000.0
2008-11-05 23:35:00,3.52239,3.52771,3.52239,3.52672,5250000.0
2008-11-05 23:36:00,3.51605,3.52769,3.51605,3.52155,5630000.0
2008-11-05 23:37:00,3.5248,3.52705,3.52328,3.52328,5250000.0
2008-11-05 23:38:00,3.52341,3.52763,3.52128,3.52763,4510000.0
2008-11-05 23:39:00,3.52224,3.52698,3.52072,3.52678,9010000.0
2008-11-05 23:40:00,3.52398,3.53029,3.51903,3.52322,10880000.0
2008-11-05 23:41:00,3.52508,3.52508,3.51696,3.5221,10130000.0
2008-11-05 23:42:00,3.5224,3.52729,3.52098,3.52698,6380000.0
2008-11-05 23:43:00,3.52764,3.53053,3.51752,3.52902,6760000.0
2008-11-05 23:44:00,3.52843,3.53285,3.52072,3.52561,12010000.0
2008-11-05 23:45:00,3.52771,3.52886,3.51911,3.52722,5640000.0
2008-11-05 23:46:00,3.52555,3.52632,3.52207,3.52371,5250000.0
2008-11-05 23:47:00,3.52078,3.5278,3.52078,3.52696,4880000.0
2008-11-05 23:48:00,3.51748,3.52755,3.51734,3.52677,5250000.0
2008-11-05 23:49:00,3.52155,3.52548,3.51713,3.51713,14630000.0
2008-11-05 23:50:00,3.52561,3.52666,3.51947,3.51947,7510000.0
2008-11-05 23:51:00,3.51798,3.52892,3.51798,3.52725,6000000.0
2008-11-05 23:52:00,3.5188,3.52583,3.5188,3.52137,5250000.0
2008-11-05 23:53:00,3.526,3.52774,3.51758,3.52107,11250000.0
2008-11-05 23:54:00,3.52089,3.52602,3.52089,3.52142,8260000.0
2008-11-05 23:55:00,3.52687,3.52687,3.52494,3.52494,4880000.0
2008-11-05 23:56:00,3.52553,3.52878,3.52242,3.52242,5630000.0
2008-11-05 23:57:00,3.52172,3.52572,3.51705,3.52418,6760000.0
2008-11-05 23:58:00,3.52578,3.53122,3.51944,3.51944,13150000.0
2008-11-05 23:59:00,3.52741,3.52777,3.5175,3.52494,11630000.0
2008-11-06 00:00:00,3.52913,3.52937,3.5199,3.52217,7510000.0
2008-11-06 00:01:00,3.52215,3.52679,3.51872,3.51872,5630000.0
2008-11-06 00:02:00,3.52416,3.52772,3.51731,3.52533,7500000.0
2008-11-06 00:03:00,3.52718,3.52757,3.52116,3.52557,9380000.0
2008-11-06 00:04:00,3.51577,3.52531,3.51577,3.52531,9380000.0
2008-11-06 00:05:00,3.52859,3.52905,3.5183,3.52704,5640000.0
2008-11-06 00:06:00,3.52731,3.53055,3.52329,3.52789,10150000.0
2008-11-06 00:07:00,3.52208,3.52854,3.5166,3.5166,6760000.0
2008-11-06 00:08:00,3.52641,3.52641,3.5167,3.52152,13890000.0
2008-11-06 00:09:00,3.52714,3.52829,3.51926,3.52714,6010000.0
2008-11-06 00:10:00,3.52759,3.52794,3.52471,3.52499,4510000.0
2008-11-06 00:15:00,3.53002,3.53002,3.52156,3.5229,12010000.0
2008-11-06 00:16:00,3.52592,3.52653,3.517,3.52653,4140000.0
2008-11-06 00:17:00,3.52733,3.52806,3.5214,3.52704,7880000.0
2008-11-06 00:18:00,3.52273,3.52722,3.51957,3.52123,6000000.0
2008-11-06 00:19:00,3.52766,3.52893,3.51888,3.52751,7500000.0
2008-11-06 00:20:00,3.52512,3.52512,3.51493,3.51824,11250000.0
2008-11-06 00:21:00,3.52191,3.53425,3.51838,3.51838,10880000.0
2008-11-06 00:22:00,3.5178,3.52705,3.5178,3.52509,7130000.0
2008-11-06 00:23:00,3.51777,3.52864,3.51777,3.52565,8260000.0
2008-11-06 00:24:00,3.52456,3.52854,3.51928,3.52117,4510000.0
2008-11-06 00:25:00,3.52132,3.52635,3.52132,3.52522,3380000.0
2008-11-06 00:26:00,3.52636,3.5275,3.51825,3.52189,6380000.0
2008-11-06 00:27:00,3.52334,3.52654,3.5214,3.52504,4130000.0
2008-11-06 00:28:00,3.52153,3.52602,3.5148,3.52568,7500000.0
2008-11-06 00:29:00,3.52521,3.528,3.51825,3.52197,4510000.0
2008-11-06 00:30:00,3.52636,3.53044,3.52301,3.52625,3750000.0
2008-11-06 00:31:00,3.5235,3.5267,3.51771,3.51771,5260000.0
2008-11-06 00:32:00,3.52527,3.52836,3.51815,3.51815,5630000.0
2008-11-06 00:33:00,3.52347,3.52751,3.51514,3.52435,10130000.0
2008-11-06 00:34:00,3.52216,3.52745,3.52099,3.5274,5250000.0
2008-11-06 00:35:00,3.52601,3.52658,3.52025,3.52493,5630000.0
2008-11-06 00:36:00,3.51903,3.52752,3.51795,3.52186,7880000.0
2008-11-06 00:37:00,3.52579,3.5273,3.51778,3.52713,5640000.0
2008-11-06 00:38:00,3.52609,3.52876,3.51823,3.52838,7880000.0
2008-11-06 00:39:00,3.52714,3.52714,3.51179,3.51179,2630000.0
2008-11-06 00:40:00,3.51004,3.51242,3.50203,3.51104,9390000.0
2008-11-06 00:41:00,3.51327,3.51355,3.50413,3.50413,7890000.0
2008-11-06 00:42:00,3.51404,3.5163,3.50401,3.50574,6000000.0
2008-11-06 00:43:00,3.51354,3.52664,3.51354,3.52608,6000000.0
2008-11-06 00:44:00,3.52303,3.53044,3.51941,3.52788,9000000.0
2008-11-06 00:45:00,3.52728,3.53017,3.52278,3.52971,4880000.0
2008-11-06 00:46:00,3.5284,3.5313,3.52319,3.52602,7130000.0
2008-11-06 00:47:00,3.52731,3.52822,3.51913,3.52314,8260000.0
2008-11-06 00:48:00,3.5282,3.53048,3.52309,3.52714,7510000.0
2008-11-06 00:49:00,3.52929,3.52929,3.51986,3.5242,5250000.0
2008-11-06 00:50:00,3.52885,3.52966,3.52885,3.52966,1500000.0
2008-11-06 00:51:00,3.52687,3.52821,3.51824,3.52774,9000000.0
2008-11-06 00:52:00,3.52831,3.52969,3.52475,3.52485,3760000.0
2008-11-06 00:54:00,3.51902,3.52001,3.51012,3.51809,5250000.0
2008-11-06 01:00:00,3.51193,3.51745,3.50446,3.50939,10880000.0
2008-11-06 01:01:00,3.50465,3.51712,3.50465,3.50965,4500000.0
2008-11-06 01:02:00,3.51346,3.51346,3.50406,3.51311,10130000.0
2008-11-06 01:03:00,3.51413,3.51773,3.50554,3.50554,7880000.0
2008-11-06 01:04:00,3.50832,3.51368,3.50311,3.51197,12760000.0
2008-11-06 01:05:00,3.51195,3.51377,3.50194,3.50986,13140000.0
2008-11-06 01:06:00,3.50764,3.51351,3.5076,3.50793,10880000.0
2008-11-06 01:07:00,3.50864,3.51203,3.50212,3.51024,11270000.0
2008-11-06 01:08:00,3.50621,3.5193,3.50621,3.51741,10520000.0
2008-11-06 01:09:00,3.51384,3.51428,3.5094,3.51355,4880000.0
2008-11-06 01:10:00,3.51233,3.51385,3.50422,3.51385,6380000.0
2008-11-06 01:11:00,3.51289,3.51365,3.51005,3.51278,7130000.0
2008-11-06 01:12:00,3.51377,3.51377,3.50437,3.51326,6000000.0
2008-11-06 01:13:00,3.51256,3.51496,3.50582,3.51328,6380000.0
2008-11-06 01:14:00,3.50908,3.51471,3.50036,3.51294,11260000.0
2008-11-06 01:15:00,3.51088,3.51317,3.50939,3.5126,5260000.0
2008-11-06 01:16:00,3.50976,3.51367,3.50955,3.50955,5630000.0
2008-11-06 01:17:00,3.51359,3.51371,3.50861,3.51371,3380000.0
2008-11-06 01:18:00,3.51231,3.51408,3.51028,3.51387,5630000.0
2008-11-06 01:19:00,3.51038,3.51546,3.50435,3.51413,11630000.0
2008-11-06 01:20:00,3.50811,3.51336,3.50412,3.5121,6000000.0
2008-11-06 01:21:00,3.51381,3.51879,3.51269,3.51811,6000000.0
2008-11-06 01:22:00,3.51364,3.51783,3.51231,3.5173,4130000.0
2008-11-06 01:23:00,3.51439,3.51835,3.51357,3.51674,5260000.0
2008-11-06 01:24:00,3.51833,3.51833,3.50879,3.51293,4880000.0
2008-11-06 01:25:00,3.51801,3.51801,3.50662,3.51572,6000000.0
2008-11-06 01:26:00,3.51589,3.51823,3.51121,3.51823,3750000.0
2008-11-06 01:27:00,3.51752,3.51752,3.51239,3.51597,5630000.0
2008-11-06 01:29:00,3.51644,3.51924,3.50899,3.51323,6750000.0
2008-11-06 01:30:00,3.52002,3.52002,3.50843,3.51896,5250000.0
2008-11-06 01:31:00,3.51863,3.51863,3.51219,3.5132,5630000.0
2008-11-06 01:32:00,3.51687,3.51864,3.51188,3.51843,6000000.0
2008-11-06 01:33:00,3.51831,3.5189,3.51121,3.5174,4500000.0
2008-11-06 01:34:00,3.51283,3.51981,3.51045,3.51745,7130000.0
2008-11-06 01:35:00,3.51781,3.51969,3.51449,3.51834,5250000.0
2008-11-06 01:36:00,3.51727,3.51727,3.50879,3.51387,4880000.0
2008-11-06 01:37:00,3.5163,3.51939,3.51359,3.51369,6750000.0
2008-11-06 01:38:00,3.51865,3.5192,3.51307,3.51669,4880000.0
2008-11-06 01:39:00,3.5189,3.52087,3.50969,3.51562,8250000.0
2008-11-06 01:40:00,3.51289,3.51666,3.50693,3.5121,10510000.0
2008-11-06 01:41:00,3.51373,3.52034,3.51355,3.51909,13130000.0
2008-11-06 01:42:00,3.51169,3.51663,3.50628,3.51648,15390000.0
2008-11-06 01:43:00,3.5171,3.5177,3.50746,3.51703,14630000.0
2008-11-06 01:44:00,3.51698,3.5187,3.51142,3.51443,9750000.0
2008-11-06 01:45:00,3.5211,3.5211,3.51301,3.51817,3380000.0
2008-11-06 01:46:00,3.51827,3.51848,3.50886,3.51569,5260000.0
2008-11-06 01:47:00,3.51703,3.51963,3.51401,3.51765,6380000.0
2008-11-06 01:48:00,3.50933,3.51717,3.5081,3.51717,6000000.0
2008-11-06 01:49:00,3.51396,3.51746,3.51017,3.51185,6380000.0
2008-11-06 01:50:00,3.51214,3.52039,3.50943,3.51242,7130000.0
2008-11-06 01:51:00,3.51737,3.51961,3.51517,3.5186,4880000.0
2008-11-06 01:52:00,3.51866,3.52134,3.50893,3.51975,6000000.0
2008-11-06 01:53:00,3.51545,3.51908,3.51367,3.51656,4130000.0
2008-11-06 01:54:00,3.51545,3.51876,3.51545,3.51874,3750000.0
2008-11-06 01:55:00,3.51519,3.52525,3.5111,3.5111,6750000.0
2008-11-06 01:56:00,3.51855,3.51883,3.51379,3.51809,5250000.0
2008-11-06 01:57:00,3.51661,3.51797,3.50834,3.51611,15380000.0
2008-11-06 01:58:00,3.51793,3.52065,3.51226,3.51498,5250000.0
2008-11-06 02:01:00,3.51664,3.51773,3.50703,3.51626,5250000.0
2008-11-06 02:02:00,3.51458,3.52133,3.51094,3.51979,10500000.0
2008-11-06 02:03:00,3.51725,3.52089,3.50927,3.51728,6380000.0
2008-11-06 02:04:00,3.51099,3.52013,3.51099,3.52013,4130000.0
2008-11-06 02:05:00,3.5201,3.52241,3.51164,3.51398,8250000.0
2008-11-06 02:06:00,3.51853,3.51863,3.51168,3.51693,7130000.0
2008-11-06 02:07:00,3.51267,3.51813,3.50863,3.50863,5250000.0
2008-11-06 02:08:00,3.51883,3.51935,3.51021,3.51691,10880000.0
2008-11-06 02:09:00,3.50869,3.51884,3.50869,3.5179,7500000.0
2008-11-06 02:10:00,3.50812,3.51671,3.50659,3.51671,5250000.0
2008-11-06 02:11:00,3.5116,3.52064,3.50997,3.50997,4880000.0
2008-11-06 02:12:00,3.51109,3.51818,3.51109,3.51776,7520000.0
2008-11-06 02:13:00,3.51247,3.52013,3.51245,3.51245,9750000.0
2008-11-06 02:14:00,3.51866,3.52152,3.51393,3.51475,9750000.0
2008-11-06 02:15:00,3.51788,3.519,3.50845,3.51884,13140000.0
2008-11-06 02:16:00,3.51455,3.51881,3.51384,3.51881,5630000.0
2008-11-06 02:17:00,3.51425,3.51824,3.50896,3.51619,6760000.0
2008-11-06 02:18:00,3.51574,3.51907,3.50921,3.51713,12760000.0
2008-11-06 02:19:00,3.51651,3.5181,3.51338,3.5181,6000000.0
2008-11-06 02:20:00,3.51859,3.51935,3.51311,3.51378,4880000.0
2008-11-06 02:21:00,3.51264,3.5177,3.51107,3.51586,8250000.0
2008-11-06 02:22:00,3.5133,3.51956,3.5133,3.51851,4500000.0
2008-11-06 02:23:00,3.51182,3.51804,3.51135,3.51261,6010000.0
2008-11-06 02:24:00,3.51796,3.51816,3.51095,3.51417,6760000.0
2008-11-06 02:25:00,3.51217,3.51794,3.51217,3.51794,4880000.0
2008-11-06 02:26:00,3.51796,3.51881,3.51385,3.51632,4130000.0
2008-11-06 02:27:00,3.51646,3.51782,3.51258,3.51782,5630000.0
2008-11-06 02:28:00,3.51109,3.51906,3.50886,3.51854,14250000.0
2008-11-06 02:29:00,3.51783,3.52043,3.50987,3.52043,11250000.0
2008-11-06 02:30:00,3.51831,3.51966,3.50954,3.51831,14630000.0
2008-11-06 02:31:00,3.51178,3.51742,3.50746,3.51742,6000000.0
2008-11-06 02:32:00,3.51087,3.517,3.50853,3.51369,5250000.0
2008-11-06 02:33:00,3.51365,3.51778,3.50709,3.51258,12380000.0
2008-11-06 02:34:00,3.51355,3.51718,3.50749,3.51718,5260000.0
2008-11-06 02:35:00,3.50917,3.51862,3.5078,3.51816,16130000.0
2008-11-06 02:36:00,3.51598,3.51745,3.50866,3.51638,6390000.0
2008-11-06 02:37:00,3.51463,3.51865,3.51328,3.51463,5250000.0
2008-11-06 02:38:00,3.51151,3.51882,3.51151,3.51478,6000000.0
2008-11-06 02:39:00,3.51418,3.52062,3.50856,3.51796,9770000.0
2008-11-06 02:40:00,3.5179,3.51982,3.51122,3.51854,7880000.0
2008-11-06 02:41:00,3.50837,3.5154,3.50831,3.51348,5250000.0
2008-11-06 02:42:00,3.51673,3.5179,3.50903,3.50903,6750000.0
2008-11-06 02:43:00,3.50933,3.51913,3.50933,3.5181,6000000.0
2008-11-06 02:44:00,3.51716,3.52033,3.50824,3.52033,6380000.0
2008-11-06 02:45:00,3.51354,3.52066,3.50948,3.51492,21770000.0
2008-11-06 02:46:00,3.51325,3.51831,3.51309,3.51317,6750000.0
2008-11-06 02:47:00,3.51801,3.51906,3.51369,3.51732,10510000.0
2008-11-06 02:48:00,3.51835,3.51835,3.51226,3.51815,8260000.0
2008-11-06 02:49:00,3.51283,3.51766,3.50791,3.51523,7140000.0
2008-11-06 02:50:00,3.51295,3.51992,3.50981,3.51877,12000000.0
2008-11-06 02:51:00,3.51686,3.51686,3.50856,3.51619,5630000.0
2008-11-06 02:52:00,3.50885,3.51813,3.50885,3.51607,5630000.0
2008-11-06 02:53:00,3.51094,3.51753,3.51094,3.51726,3750000.0
2008-11-06 02:54:00,3.51801,3.51818,3.50939,3.51624,3750000.0
2008-11-06 02:55:00,3.51201,3.52006,3.51201,3.51223,6380000.0
2008-11-06 02:56:00,3.51442,3.51876,3.50906,3.51489,4140000.0
2008-11-06 02:57:00,3.5188,3.51945,3.51033,3.51033,5250000.0
2008-11-06 02:58:00,3.51313,3.51815,3.51182,3.51306,6750000.0
2008-11-06 02:59:00,3.51245,3.51761,3.51209,3.5173,5630000.0
2008-11-06 03:00:00,3.51447,3.51909,3.50768,3.51306,11260000.0
2008-11-06 03:01:00,3.51227,3.51537,3.50784,3.51111,5260000.0
2008-11-06 03:02:00,3.51753,3.51902,3.51348,3.51716,6000000.0
2008-11-06 03:03:00,3.51639,3.51903,3.50873,3.51791,11640000.0
2008-11-06 03:04:00,3.50977,3.52006,3.50977,3.51159,6000000.0
2008-11-06 03:05:00,3.52009,3.52085,3.50935,3.51568,7130000.0
2008-11-06 03:06:00,3.51798,3.51853,3.50915,3.51384,6380000.0
2008-11-06 03:07:00,3.51348,3.52233,3.51342,3.51563,6380000.0
2008-11-06 03:08:00,3.51352,3.51727,3.51059,3.51727,7880000.0
2008-11-06 03:09:00,3.50917,3.51853,3.50917,3.51853,6750000.0
2008-11-06 03:10:00,3.51326,3.51847,3.50878,3.51415,4500000.0
2008-11-06 03:11:00,3.50874,3.51917,3.50874,3.51776,7130000.0
2008-11-06 03:12:00,3.51833,3.51884,3.51434,3.51838,6380000.0
2008-11-06 03:13:00,3.51742,3.51742,3.50605,3.51361,8260000.0
2008-11-06 03:14:00,3.51847,3.51883,3.51257,3.51384,7890000.0
2008-11-06 03:15:00,3.51641,3.52355,3.51254,3.51686,13900000.0
2008-11-06 03:16:00,3.51263,3.51832,3.50614,3.5088,7880000.0
2008-11-06 03:17:00,3.51852,3.52289,3.5105,3.51529,7500000.0
2008-11-06 03:18:00,3.51722,3.51722,3.50651,3.51705,8630000.0
2008-11-06 03:19:00,3.51299,3.51808,3.51234,3.5125,7500000.0
2008-11-06 03:20:00,3.51309,3.51858,3.51265,3.51658,8250000.0
2008-11-06 03:21:00,3.51265,3.5168,3.51124,3.51461,6380000.0
2008-11-06 03:22:00,3.51698,3.5186,3.50939,3.51421,7880000.0
2008-11-06 03:23:00,3.51684,3.51776,3.51175,3.51776,6380000.0
2008-11-06 03:24:00,3.51389,3.51702,3.5067,3.5067,5630000.0
2008-11-06 03:25:00,3.51752,3.51834,3.51295,3.51834,4520000.0
2008-11-06 03:27:00,3.51538,3.51764,3.51117,3.51143,6760000.0
2008-11-06 03:28:00,3.51726,3.51726,3.51254,3.51504,6000000.0
2008-11-06 03:29:00,3.51861,3.51861,3.51099,3.51425,6000000.0
2008-11-06 03:30:00,3.51559,3.52222,3.51099,3.52121,14260000.0
2008-11-06 03:31:00,3.51966,3.51966,3.50894,3.51663,4880000.0
2008-11-06 03:32:00,3.51651,3.52087,3.51276,3.51344,7500000.0
2008-11-06 03:33:00,3.51861,3.51861,3.51155,3.51674,6000000.0
2008-11-06 03:34:00,3.51211,3.51653,3.51211,3.51439,3750000.0
2008-11-06 03:35:00,3.50597,3.51773,3.50597,3.51403,6750000.0
2008-11-06 03:36:00,3.5154,3.51927,3.51265,3.5139,4510000.0
2008-11-06 03:37:00,3.51877,3.51877,3.50891,3.5127,5260000.0
2008-11-06 03:38:00,3.51776,3.51941,3.50968,3.51651,7880000.0
2008-11-06 03:39:00,3.51853,3.51853,3.50956,3.51364,4500000.0
2008-11-06 03:40:00,3.51479,3.51811,3.51266,3.51546,5250000.0
2008-11-06 03:41:00,3.51334,3.51399,3.50885,3.51303,5250000.0
2008-11-06 03:42:00,3.51669,3.51874,3.51287,3.5175,5630000.0
2008-11-06 03:43:00,3.51762,3.51928,3.51379,3.51846,6010000.0
2008-11-06 03:44:00,3.51519,3.51916,3.50865,3.51602,5250000.0
2008-11-06 03:45:00,3.51717,3.52265,3.51098,3.51883,10130000.0
2008-11-06 03:46:00,3.51569,3.51828,3.51192,3.51828,6390000.0
2008-11-06 03:47:00,3.51666,3.51766,3.50863,3.51756,6750000.0
2008-11-06 03:48:00,3.51384,3.51826,3.513,3.51826,7500000.0
2008-11-06 03:49:00,3.51023,3.51727,3.50918,3.51727,8630000.0
2008-11-06 03:50:00,3.51686,3.51918,3.50951,3.51696,7880000.0
2008-11-06 03:51:00,3.51296,3.51843,3.51288,3.51595,8630000.0
2008-11-06 03:52:00,3.51916,3.51916,3.50914,3.51792,6380000.0
2008-11-06 03:53:00,3.51419,3.51981,3.51419,3.51886,5630000.0
2008-11-06 03:54:00,3.51236,3.51767,3.51025,3.51767,6750000.0
2008-11-06 03:55:00,3.51435,3.52089,3.50928,3.51627,7130000.0
2008-11-06 03:56:00,3.51409,3.51838,3.50892,3.51748,5250000.0
2008-11-06 03:57:00,3.51203,3.51651,3.51176,3.51616,6750000.0
2008-11-06 03:58:00,3.51776,3.51853,3.51307,3.51644,5630000.0
2008-11-06 03:59:00,3.51363,3.51888,3.51272,3.51767,7500000.0
2008-11-06 04:00:00,3.51734,3.52075,3.50884,3.51293,13140000.0
2008-11-06 04:01:00,3.51899,3.51899,3.51072,3.51231,5250000.0
2008-11-06 04:02:00,3.51488,3.51844,3.50913,3.51844,5250000.0
2008-11-06 04:03:00,3.51319,3.51929,3.5119,3.51767,7510000.0
2008-11-06 04:04:00,3.51674,3.5192,3.51087,3.51752,9000000.0
2008-11-06 04:05:00,3.51793,3.5187,3.51367,3.51367,3750000.0
2008-11-06 04:06:00,3.50949,3.51863,3.50949,3.51714,4880000.0
2008-11-06 04:07:00,3.51736,3.51861,3.50902,3.51669,4130000.0
2008-11-06 04:09:00,3.51589,3.51881,3.50899,3.51195,6000000.0
2008-11-06 04:10:00,3.5185,3.51935,3.50939,3.51852,9380000.0
2008-11-06 04:11:00,3.51916,3.51916,3.50905,3.51378,6750000.0
2008-11-06 04:12:00,3.51734,3.51994,3.51523,3.51682,5630000.0
2008-11-06 04:13:00,3.51064,3.51732,3.51063,3.51456,7500000.0
2008-11-06 04:14:00,3.51601,3.51834,3.50898,3.51602,8630000.0
2008-11-06 04:15:00,3.51612,3.52411,3.51337,3.51969,16510000.0
2008-11-06 04:16:00,3.51775,3.51901,3.50739,3.51852,10880000.0
2008-11-06 04:17:00,3.5179,3.52011,3.51361,3.51361,5250000.0
2008-11-06 04:18:00,3.51664,3.51903,3.51392,3.51462,8250000.0
2008-11-06 04:19:00,3.51577,3.51706,3.50425,3.5148,9010000.0
2008-11-06 04:20:00,3.51761,3.52002,3.50836,3.51799,5630000.0
2008-11-06 04:21:00,3.50741,3.51935,3.50741,3.51935,5250000.0
2008-11-06 04:22:00,3.51661,3.51661,3.50799,3.5158,6000000.0
2008-11-06 04:23:00,3.51343,3.51877,3.50898,3.50923,7500000.0
2008-11-06 04:24:00,3.5177,3.51811,3.51136,3.51764,5630000.0
2008-11-06 04:25:00,3.50872,3.51815,3.50872,3.51812,4880000.0
2008-11-06 04:26:00,3.51894,3.51903,3.51208,3.51208,5250000.0
2008-11-06 04:27:00,3.50923,3.52073,3.50923,3.52032,4880000.0
2008-11-06 04:28:00,3.51636,3.52163,3.50947,3.50985,7500000.0
2008-11-06 04:29:00,3.51954,3.52351,3.5102,3.5177,7880000.0
2008-11-06 04:30:00,3.51808,3.51917,3.51451,3.51451,6000000.0
2008-11-06 04:31:00,3.519,3.519,3.51045,3.51155,10500000.0
2008-11-06 04:32:00,3.51442,3.5239,3.51023,3.51762,9380000.0
2008-11-06 04:33:00,3.5174,3.51925,3.51416,3.51884,4880000.0
2008-11-06 04:34:00,3.51718,3.51849,3.50909,3.51849,5250000.0
2008-11-06 04:35:00,3.51639,3.51708,3.50759,3.51519,7130000.0
2008-11-06 04:36:00,3.51225,3.52009,3.5098,3.51874,6380000.0
2008-11-06 04:37:00,3.51657,3.51902,3.5076,3.51585,9750000.0
2008-11-06 04:38:00,3.5143,3.51773,3.50738,3.51773,7880000.0
2008-11-06 04:39:00,3.51854,3.51861,3.50868,3.51752,17630000.0
2008-11-06 04:40:00,3.50883,3.51868,3.50883,3.51307,8250000.0
2008-11-06 04:41:00,3.5145,3.51812,3.51255,3.51652,6750000.0
2008-11-06 04:42:00,3.5108,3.5175,3.5108,3.5174,5250000.0
2008-11-06 04:43:00,3.51014,3.51996,3.51014,3.51903,5630000.0
2008-11-06 04:44:00,3.51898,3.51934,3.50951,3.51641,12000000.0
2008-11-06 04:45:00,3.51409,3.52154,3.51409,3.51663,5630000.0
2008-11-06 04:46:00,3.51295,3.51959,3.50964,3.5165,5250000.0
2008-11-06 04:47:00,3.50901,3.51738,3.50901,3.50946,6010000.0
2008-11-06 04:48:00,3.51131,3.51641,3.50775,3.51508,10510000.0
2008-11-06 04:49:00,3.51102,3.51781,3.50804,3.51781,4880000.0
2008-11-06 04:50:00,3.50867,3.51802,3.50867,3.51799,5250000.0
2008-11-06 04:51:00,3.51764,3.5187,3.51319,3.51722,6750000.0
2008-11-06 04:52:00,3.51295,3.51873,3.50894,3.51873,5250000.0
2008-11-06 04:53:00,3.51389,3.51917,3.51389,3.519,6380000.0
2008-11-06 04:54:00,3.51805,3.51805,3.51133,3.51251,10880000.0
2008-11-06 04:55:00,3.51628,3.51682,3.51025,3.51657,6750000.0
2008-11-06 04:56:00,3.51724,3.51772,3.50562,3.51409,10880000.0
2008-11-06 04:57:00,3.51746,3.51756,3.50863,3.50884,11260000.0
2008-11-06 04:58:00,3.51528,3.51953,3.51199,3.51697,9000000.0
2008-11-06 04:59:00,3.5184,3.5184,3.50859,3.51755,10880000.0
2008-11-06 05:00:00,3.51912,3.52003,3.50872,3.51676,4130000.0
2008-11-06 05:01:00,3.51334,3.51978,3.51005,3.51755,6380000.0
2008-11-06 05:02:00,3.51877,3.52038,3.51192,3.51718,7510000.0
2008-11-06 05:03:00,3.51729,3.51729,3.51104,3.51695,4880000.0
2008-11-06 05:04:00,3.51684,3.51747,3.51046,3.51263,7510000.0
2008-11-06 05:05:00,3.51779,3.51833,3.51198,3.51692,7130000.0
2008-11-06 05:06:00,3.51691,3.51769,3.51143,3.51769,12380000.0
2008-11-06 05:07:00,3.51887,3.52005,3.5107,3.51823,10880000.0
2008-11-06 05:08:00,3.51355,3.51834,3.5122,3.51311,6390000.0
2008-11-06 05:09:00,3.51019,3.51723,3.51019,3.51242,7130000.0
2008-11-06 05:10:00,3.51873,3.51997,3.50938,3.51815,12000000.0
2008-11-06 05:11:00,3.51872,3.51872,3.50933,3.51852,6000000.0
2008-11-06 05:12:00,3.51771,3.51848,3.51145,3.51145,5630000.0
2008-11-06 05:13:00,3.51585,3.51951,3.51439,3.51716,6760000.0
2008-11-06 05:14:00,3.51892,3.52085,3.51143,3.51749,9010000.0
2008-11-06 05:15:00,3.51708,3.52032,3.51295,3.51766,8250000.0
2008-11-06 05:16:00,3.51696,3.51876,3.50707,3.51757,7130000.0
2008-11-06 05:17:00,3.51184,3.51856,3.50788,3.51856,8250000.0
2008-11-06 05:18:00,3.51555,3.51769,3.50779,3.51572,9000000.0
2008-11-06 05:19:00,3.5118,3.51917,3.5118,3.51917,5630000.0
2008-11-06 05:20:00,3.51665,3.51842,3.50922,3.50922,5250000.0
2008-11-06 05:21:00,3.51788,3.51849,3.51085,3.51849,10130000.0
2008-11-06 05:22:00,3.51839,3.5198,3.509,3.51909,9000000.0
2008-11-06 05:23:00,3.5192,3.5192,3.50852,3.51779,15750000.0
2008-11-06 05:24:00,3.51681,3.52035,3.51217,3.51879,13510000.0
2008-11-06 05:25:00,3.51389,3.51798,3.51246,3.51787,8630000.0
2008-11-06 05:26:00,3.51779,3.51971,3.51225,3.51225,6750000.0
2008-11-06 05:27:00,3.51579,3.51824,3.50855,3.51774,9750000.0
2008-11-06 05:28:00,3.5181,3.52117,3.51022,3.51919,7880000.0
2008-11-06 05:29:00,3.51819,3.51871,3.50897,3.51194,8630000.0
2008-11-06 05:30:00,3.51622,3.52246,3.51371,3.52177,11260000.0
2008-11-06 05:31:00,3.51779,3.5193,3.51685,3.51836,5250000.0
2008-11-06 05:32:00,3.5116,3.51825,3.5116,3.51333,7500000.0
2008-11-06 05:33:00,3.51905,3.51905,3.51304,3.51448,5260000.0
2008-11-06 05:34:00,3.5178,3.51881,3.50908,3.51627,6380000.0
2008-11-06 05:35:00,3.51875,3.51875,3.5092,3.5165,5630000.0
2008-11-06 05:36:00,3.51976,3.52388,3.51126,3.51263,6000000.0
2008-11-06 05:37:00,3.51709,3.52109,3.50948,3.50948,9000000.0
2008-11-06 05:38:00,3.51669,3.51742,3.50668,3.51517,11630000.0
2008-11-06 05:39:00,3.517,3.51824,3.51667,3.51667,7130000.0
2008-11-06 05:40:00,3.51286,3.51848,3.50865,3.51478,6380000.0
2008-11-06 05:41:00,3.51807,3.51807,3.5122,3.51796,5630000.0
2008-11-06 05:42:00,3.51169,3.51943,3.51169,3.51943,4880000.0
2008-11-06 05:43:00,3.51136,3.51753,3.50917,3.51753,10880000.0
2008-11-06 05:44:00,3.51443,3.52273,3.51097,3.51523,12010000.0
2008-11-06 05:45:00,3.5202,3.5202,3.51475,3.51855,5250000.0
2008-11-06 05:46:00,3.51827,3.5185,3.50848,3.51599,9750000.0
2008-11-06 05:47:00,3.51302,3.52115,3.51302,3.51314,7880000.0
2008-11-06 05:48:00,3.51397,3.51793,3.50685,3.51793,8250000.0
2008-11-06 05:49:00,3.51623,3.52009,3.51008,3.51943,5250000.0
2008-11-06 05:50:00,3.51811,3.51811,3.51264,3.51627,5250000.0
2008-11-06 05:51:00,3.51344,3.51839,3.50816,3.5144,5630000.0
2008-11-06 05:52:00,3.51188,3.51906,3.50974,3.51658,6010000.0
2008-11-06 05:53:00,3.51721,3.5176,3.5075,3.5176,7500000.0
2008-11-06 05:54:00,3.51393,3.51484,3.50429,3.51465,9760000.0
2008-11-06 05:55:00,3.51726,3.51726,3.5068,3.51191,6760000.0
2008-11-06 05:56:00,3.51812,3.51842,3.50929,3.51762,6000000.0
2008-11-06 05:57:00,3.51733,3.51733,3.5066,3.50787,6380000.0
2008-11-06 05:58:00,3.51887,3.51978,3.5113,3.51399,8270000.0
2008-11-06 05:59:00,3.50861,3.5172,3.50861,3.51211,7500000.0
2008-11-06 06:00:00,3.51727,3.52348,3.51119,3.51945,12010000.0
2008-11-06 06:01:00,3.51272,3.51793,3.51245,3.51743,7880000.0
2008-11-06 06:02:00,3.51696,3.51864,3.51441,3.5161,8250000.0
2008-11-06 06:03:00,3.513,3.51865,3.51134,3.51134,8260000.0
2008-11-06 06:04:00,3.51798,3.51798,3.50725,3.51569,12400000.0
2008-11-06 06:05:00,3.51284,3.51994,3.51022,3.51731,6750000.0
2008-11-06 06:06:00,3.50997,3.52146,3.50997,3.51733,7500000.0
2008-11-06 06:07:00,3.51708,3.51958,3.51452,3.51639,6750000.0
2008-11-06 06:08:00,3.51669,3.5174,3.51334,3.51604,5250000.0
2008-11-06 06:09:00,3.51899,3.52069,3.50964,3.51562,4880000.0
2008-11-06 06:10:00,3.5127,3.51763,3.5127,3.51745,5250000.0
2008-11-06 06:11:00,3.51645,3.51654,3.50707,3.51654,6750000.0
2008-11-06 06:12:00,3.51571,3.51977,3.51071,3.51318,8250000.0
2008-11-06 06:13:00,3.5183,3.52152,3.5108,3.52027,5250000.0
2008-11-06 06:14:00,3.51691,3.51906,3.51447,3.51754,6000000.0
2008-11-06 06:15:00,3.52107,3.52107,3.51295,3.51295,3750000.0
2008-11-06 06:16:00,3.51836,3.51867,3.51408,3.51795,6380000.0
2008-11-06 06:17:00,3.5131,3.51808,3.50763,3.51219,6380000.0
2008-11-06 06:18:00,3.51694,3.51858,3.50956,3.51341,6000000.0
2008-11-06 06:19:00,3.51503,3.51843,3.51402,3.51635,4510000.0
2008-11-06 06:20:00,3.51711,3.51793,3.5129,3.51684,5250000.0
2008-11-06 06:21:00,3.51544,3.51769,3.51246,3.51722,6750000.0
2008-11-06 06:23:00,3.51782,3.51782,3.5061,3.51216,5630000.0
2008-11-06 06:24:00,3.51423,3.51894,3.50897,3.51739,7130000.0
2008-11-06 06:25:00,3.51811,3.51826,3.51396,3.51468,4880000.0
2008-11-06 06:26:00,3.51427,3.51775,3.51336,3.51346,6380000.0
2008-11-06 06:27:00,3.51738,3.51913,3.50712,3.51752,6380000.0
2008-11-06 06:28:00,3.50854,3.51927,3.50854,3.51364,6000000.0
2008-11-06 06:29:00,3.51865,3.51865,3.50522,3.51468,8250000.0
2008-11-06 06:30:00,3.521,3.521,3.5143,3.51665,6000000.0
2008-11-06 06:31:00,3.51611,3.51744,3.50735,3.51514,8250000.0
2008-11-06 06:32:00,3.51414,3.51932,3.51297,3.51306,10500000.0
2008-11-06 06:33:00,3.51827,3.51996,3.51389,3.51845,5630000.0
2008-11-06 06:34:00,3.51604,3.52135,3.51243,3.51706,12380000.0
2008-11-06 06:35:00,3.51713,3.5193,3.50722,3.51616,12760000.0
2008-11-06 06:36:00,3.51819,3.52118,3.5095,3.51752,12000000.0
2008-11-06 06:37:00,3.51742,3.51838,3.51138,3.51775,8250000.0
2008-11-06 06:38:00,3.51785,3.51785,3.50533,3.5137,9000000.0
2008-11-06 06:39:00,3.51166,3.5175,3.50632,3.5175,9750000.0
2008-11-06 06:40:00,3.51678,3.51924,3.50962,3.51924,10510000.0
2008-11-06 06:41:00,3.50866,3.51799,3.50866,3.51684,4880000.0
2008-11-06 06:42:00,3.51884,3.52075,3.51088,3.51831,6000000.0
2008-11-06 06:43:00,3.51437,3.51942,3.50926,3.51649,8250000.0
2008-11-06 06:44:00,3.51407,3.51832,3.50667,3.5149,6380000.0
2008-11-06 06:45:00,3.51782,3.5214,3.51153,3.51911,6390000.0
2008-11-06 06:46:00,3.51302,3.51872,3.50884,3.51621,11630000.0
2008-11-06 06:47:00,3.51313,3.51745,3.50737,3.51606,6750000.0
2008-11-06 06:48:00,3.50889,3.51816,3.5088,3.51277,5250000.0
2008-11-06 06:49:00,3.51246,3.51674,3.50787,3.51178,7500000.0
2008-11-06 06:50:00,3.51335,3.51859,3.51335,3.51644,5250000.0
2008-11-06 06:51:00,3.50796,3.5183,3.50796,3.50851,5630000.0
2008-11-06 06:52:00,3.50901,3.5191,3.50901,3.51268,7140000.0
2008-11-06 06:53:00,3.51687,3.51872,3.50977,3.51872,4510000.0
2008-11-06 06:54:00,3.51728,3.5177,3.50892,3.5128,7880000.0
2008-11-06 06:55:00,3.5159,3.52194,3.5098,3.51695,7880000.0
2008-11-06 06:56:00,3.51822,3.519,3.5085,3.5126,7500000.0
2008-11-06 06:57:00,3.51533,3.51972,3.50878,3.5168,8250000.0
2008-11-06 06:58:00,3.51703,3.51834,3.51109,3.5118,6760000.0
2008-11-06 07:00:00,3.52143,3.52143,3.51212,3.51393,6000000.0
2008-11-06 07:01:00,3.51279,3.52019,3.50921,3.50921,6380000.0
2008-11-06 07:02:00,3.51668,3.51685,3.50451,3.51454,10130000.0
2008-11-06 07:03:00,3.50793,3.51775,3.50793,3.51284,6750000.0
2008-11-06 07:04:00,3.51882,3.51882,3.51137,3.51137,6760000.0
2008-11-06 07:05:00,3.5099,3.52006,3.5099,3.5162,6000000.0
2008-11-06 07:06:00,3.51841,3.51842,3.50825,3.51751,17260000.0
2008-11-06 07:07:00,3.50837,3.51731,3.50637,3.51308,10510000.0
2008-11-06 07:08:00,3.51886,3.52189,3.51149,3.51432,9380000.0
2008-11-06 07:09:00,3.51326,3.51822,3.50725,3.5138,7140000.0
2008-11-06 07:10:00,3.5079,3.51629,3.505,3.51272,4880000.0
2008-11-06 07:11:00,3.51702,3.5192,3.50945,3.51754,7510000.0
2008-11-06 07:12:00,3.51496,3.52081,3.51046,3.51879,8250000.0
2008-11-06 07:13:00,3.51778,3.5213,3.51059,3.5195,8250000.0
2008-11-06 07:14:00,3.5129,3.51698,3.50732,3.51553,4510000.0
2008-11-06 07:15:00,3.52041,3.52041,3.50949,3.51317,4880000.0
2008-11-06 07:16:00,3.51765,3.51765,3.50937,3.51583,7880000.0
2008-11-06 07:17:00,3.51865,3.51865,3.51027,3.5177,6010000.0
2008-11-06 07:18:00,3.51374,3.51956,3.51374,3.51806,6000000.0
2008-11-06 07:20:00,3.51749,3.51749,3.50719,3.51158,5640000.0
2008-11-06 07:21:00,3.517,3.52072,3.50884,3.51586,10880000.0
2008-11-06 07:22:00,3.5188,3.52016,3.51036,3.51739,5250000.0
2008-11-06 07:23:00,3.5172,3.51801,3.50981,3.51693,5630000.0
2008-11-06 07:24:00,3.5164,3.5233,3.51195,3.51195,5250000.0
2008-11-06 07:25:00,3.52065,3.52065,3.51138,3.51398,6390000.0
2008-11-06 07:26:00,3.5148,3.51852,3.5094,3.5134,4880000.0
2008-11-06 07:27:00,3.50786,3.51645,3.50535,3.51623,7880000.0
2008-11-06 07:28:00,3.5135,3.51915,3.5135,3.51793,4500000.0
2008-11-06 07:29:00,3.51363,3.52038,3.51363,3.51839,7890000.0
2008-11-06 07:30:00,3.51621,3.52108,3.51015,3.51015,6380000.0
2008-11-06 07:31:00,3.51708,3.51708,3.51072,3.51276,3380000.0
2008-11-06 07:32:00,3.51722,3.51773,3.51424,3.51424,6380000.0
2008-11-06 07:33:00,3.51817,3.51937,3.5163,3.51804,7130000.0
2008-11-06 07:34:00,3.5131,3.51761,3.51284,3.51457,5250000.0
2008-11-06 07:35:00,3.51869,3.5189,3.51038,3.51755,6000000.0
2008-11-06 07:36:00,3.51284,3.51768,3.51284,3.51603,4880000.0
2008-11-06 07:37:00,3.51314,3.51748,3.51314,3.51503,6010000.0
2008-11-06 07:38:00,3.508,3.51611,3.50727,3.50727,6000000.0
2008-11-06 07:39:00,3.51355,3.51761,3.50762,3.51586,4880000.0
2008-11-06 07:40:00,3.51824,3.51918,3.51496,3.51508,6750000.0
2008-11-06 07:41:00,3.51632,3.51954,3.51012,3.51685,5250000.0
2008-11-06 07:42:00,3.51391,3.52027,3.50948,3.51834,8630000.0
2008-11-06 07:43:00,3.51739,3.51779,3.51046,3.51239,7880000.0
2008-11-06 07:44:00,3.51386,3.51778,3.50846,3.51599,4880000.0
2008-11-06 07:45:00,3.51355,3.52408,3.51355,3.52053,8250000.0
2008-11-06 07:46:00,3.5163,3.51876,3.50693,3.51125,5640000.0
2008-11-06 07:47:00,3.5183,3.5183,3.51001,3.51711,5260000.0
2008-11-06 07:48:00,3.50911,3.51864,3.50911,3.5183,5630000.0
2008-11-06 07:49:00,3.51486,3.51885,3.50956,3.51693,5250000.0
2008-11-06 07:50:00,3.51325,3.52013,3.51084,3.51951,6380000.0
2008-11-06 07:51:00,3.51119,3.51717,3.51063,3.51614,7510000.0
2008-11-06 07:52:00,3.51856,3.52087,3.51027,3.52004,7130000.0
2008-11-06 07:53:00,3.51767,3.52225,3.50928,3.50928,4880000.0
2008-11-06 07:54:00,3.51302,3.51894,3.51184,3.51492,5630000.0
2008-11-06 07:55:00,3.51287,3.51673,3.50693,3.5158,4880000.0
2008-11-06 07:56:00,3.50943,3.51952,3.50821,3.50821,4880000.0
2008-11-06 07:57:00,3.51757,3.51771,3.51384,3.51446,6760000.0
2008-11-06 07:58:00,3.51455,3.51974,3.51249,3.51673,5630000.0
2008-11-06 07:59:00,3.51286,3.52087,3.5117,3.51779,7500000.0
2008-11-06 08:00:00,3.51626,3.52121,3.51432,3.51439,13520000.0
2008-11-06 08:01:00,3.51897,3.5194,3.50945,3.5194,5250000.0
2008-11-06 08:02:00,3.51411,3.51895,3.51311,3.51564,6000000.0
2008-11-06 08:03:00,3.51546,3.51918,3.51343,3.51874,6380000.0
2008-11-06 08:04:00,3.5172,3.51922,3.50732,3.51718,8250000.0
2008-11-06 08:05:00,3.51917,3.52024,3.51414,3.51777,6760000.0
2008-11-06 08:06:00,3.52006,3.52006,3.51345,3.51831,6000000.0
2008-11-06 08:07:00,3.51333,3.51877,3.51212,3.51212,4880000.0
2008-11-06 08:08:00,3.51673,3.51743,3.50788,3.51579,7510000.0
2008-11-06 08:09:00,3.50918,3.51848,3.50918,3.51848,5250000.0
2008-11-06 08:10:00,3.51643,3.52076,3.5105,3.51721,4510000.0
2008-11-06 08:11:00,3.51419,3.51936,3.51419,3.51761,5250000.0
2008-11-06 08:12:00,3.51227,3.51949,3.50928,3.51478,6750000.0
2008-11-06 08:13:00,3.51007,3.5193,3.51007,3.51863,4510000.0
2008-11-06 08:14:00,3.51862,3.51876,3.51352,3.51352,3750000.0
2008-11-06 08:15:00,3.51329,3.52115,3.51329,3.51383,6760000.0
2008-11-06 08:16:00,3.51642,3.51656,3.51162,3.5157,6000000.0
2008-11-06 08:17:00,3.5178,3.51844,3.51208,3.51783,4880000.0
2008-11-06 08:18:00,3.51848,3.52063,3.50993,3.51808,9010000.0
2008-11-06 08:19:00,3.51911,3.51961,3.51029,3.51506,4510000.0
2008-11-06 08:20:00,3.52026,3.52026,3.51004,3.51789,6760000.0
2008-11-06 08:21:00,3.51694,3.51849,3.51287,3.51849,6000000.0
2008-11-06 08:22:00,3.51846,3.51906,3.50932,3.519,5630000.0
2008-11-06 08:23:00,3.50916,3.51777,3.50916,3.51776,6390000.0
2008-11-06 08:24:00,3.51603,3.51859,3.5122,3.51859,5250000.0
2008-11-06 08:25:00,3.51001,3.51969,3.51001,3.51942,5630000.0
2008-11-06 08:26:00,3.51198,3.52014,3.51183,3.51907,7500000.0
2008-11-06 08:27:00,3.51703,3.5185,3.50867,3.51805,6380000.0
2008-11-06 08:28:00,3.51466,3.51852,3.50955,3.51807,8250000.0
2008-11-06 08:29:00,3.51693,3.51834,3.51291,3.51834,5250000.0
2008-11-06 08:30:00,3.52113,3.52113,3.51023,3.51023,4880000.0
2008-11-06 08:31:00,3.51357,3.51921,3.51357,3.51429,6000000.0
2008-11-06 08:32:00,3.51303,3.51898,3.50885,3.50964,5250000.0
2008-11-06 08:33:00,3.51807,3.51938,3.51026,3.51802,6000000.0
2008-11-06 08:34:00,3.51431,3.51873,3.50739,3.5175,6750000.0
2008-11-06 08:35:00,3.51558,3.5196,3.51181,3.51181,5630000.0
2008-11-06 08:36:00,3.51823,3.51827,3.51279,3.51418,6000000.0
2008-11-06 08:37:00,3.51316,3.519,3.51316,3.51343,6380000.0
2008-11-06 08:38:00,3.51423,3.52043,3.51332,3.52043,5250000.0
2008-11-06 08:39:00,3.51437,3.52069,3.50953,3.51429,6010000.0
2008-11-06 08:40:00,3.51472,3.52001,3.51018,3.51702,4880000.0
2008-11-06 08:41:00,3.51632,3.51791,3.50838,3.51418,6380000.0
2008-11-06 08:42:00,3.51338,3.51977,3.50984,3.50984,5630000.0
2008-11-06 08:43:00,3.50784,3.51742,3.50784,3.51696,5250000.0
2008-11-06 08:44:00,3.5152,3.51982,3.50978,3.51711,4880000.0
2008-11-06 08:45:00,3.51918,3.51929,3.51004,3.51764,7880000.0
2008-11-06 08:46:00,3.51506,3.5188,3.50981,3.51676,5250000.0
2008-11-06 08:47:00,3.51325,3.51934,3.51073,3.51073,6000000.0
2008-11-06 08:48:00,3.51927,3.52038,3.5149,3.51921,6000000.0
2008-11-06 08:49:00,3.51419,3.51869,3.50867,3.51841,6750000.0
2008-11-06 08:50:00,3.51702,3.51886,3.51136,3.5165,8250000.0
2008-11-06 08:51:00,3.51692,3.51842,3.50897,3.50897,9000000.0
2008-11-06 08:52:00,3.51173,3.51861,3.51087,3.51703,8630000.0
2008-11-06 08:53:00,3.51216,3.51768,3.50537,3.51735,7500000.0
2008-11-06 08:54:00,3.51289,3.51879,3.50703,3.51784,6750000.0
2008-11-06 08:55:00,3.51963,3.52518,3.51768,3.52042,5260000.0
2008-11-06 08:56:00,3.52655,3.52748,3.51807,3.52199,7880000.0
2008-11-06 08:57:00,3.52368,3.52798,3.51679,3.52673,7880000.0
2008-11-06 08:58:00,3.52719,3.52721,3.52195,3.52195,7130000.0
2008-11-06 08:59:00,3.52593,3.52723,3.52436,3.52714,7130000.0
2008-11-06 09:00:00,3.53075,3.53075,3.52221,3.52594,11250000.0
2008-11-06 09:01:00,3.52551,3.52752,3.52551,3.52663,5250000.0
2008-11-06 09:02:00,3.5282,3.53056,3.52055,3.52389,7880000.0
2008-11-06 09:03:00,3.52387,3.52932,3.52123,3.52887,5250000.0
2008-11-06 09:04:00,3.52545,3.53041,3.52545,3.52912,4880000.0
2008-11-06 09:05:00,3.52501,3.53336,3.52105,3.52671,4880000.0
2008-11-06 09:06:00,3.52466,3.52579,3.51471,3.51471,6750000.0
2008-11-06 09:07:00,3.52212,3.5267,3.51686,3.52476,5250000.0
2008-11-06 09:08:00,3.52382,3.52596,3.51471,3.5225,9760000.0
2008-11-06 09:09:00,3.5156,3.52583,3.5156,3.52457,5630000.0
2008-11-06 09:10:00,3.51824,3.52278,3.51241,3.52122,5250000.0
2008-11-06 09:11:00,3.52376,3.52849,3.52076,3.52394,5260000.0
2008-11-06 09:12:00,3.518,3.52335,3.51494,3.51707,4880000.0
2008-11-06 09:13:00,3.51234,3.52311,3.50964,3.52237,5250000.0
2008-11-06 09:14:00,3.52344,3.52713,3.52281,3.52713,4510000.0
2008-11-06 09:15:00,3.52808,3.52808,3.5186,3.52026,5260000.0
2008-11-06 09:16:00,3.52824,3.52824,3.51788,3.52256,7140000.0
2008-11-06 09:17:00,3.51844,3.52449,3.51844,3.52139,5250000.0
2008-11-06 09:18:00,3.52317,3.52427,3.5149,3.52427,5630000.0
2008-11-06 09:19:00,3.51943,3.52633,3.51938,3.52068,8630000.0
2008-11-06 09:20:00,3.5153,3.52689,3.5153,3.52519,6760000.0
2008-11-06 09:21:00,3.52954,3.53215,3.52126,3.5283,6000000.0
2008-11-06 09:22:00,3.52784,3.52863,3.52303,3.52303,5250000.0
2008-11-06 09:23:00,3.52731,3.52899,3.52468,3.52899,6390000.0
2008-11-06 09:24:00,3.52485,3.53307,3.52286,3.52327,7880000.0
2008-11-06 09:25:00,3.53008,3.53577,3.52778,3.52778,6000000.0
2008-11-06 09:26:00,3.5323,3.5338,3.52182,3.5338,4880000.0
2008-11-06 09:27:00,3.52991,3.53636,3.52642,3.53196,5260000.0
2008-11-06 09:28:00,3.53255,3.5355,3.52803,3.53474,6380000.0
2008-11-06 09:29:00,3.52964,3.53237,3.52599,3.5276,5250000.0
2008-11-06 09:30:00,3.5323,3.53697,3.53126,3.53499,9760000.0
2008-11-06 09:31:00,3.53603,3.53782,3.53245,3.53279,4880000.0
2008-11-06 09:32:00,3.53526,3.53667,3.52484,3.53667,7880000.0
2008-11-06 09:33:00,3.53372,3.53919,3.53372,3.53675,6380000.0
2008-11-06 09:34:00,3.53465,3.54164,3.53191,3.54059,5250000.0
2008-11-06 09:35:00,3.54094,3.54199,3.53729,3.54199,4880000.0
2008-11-06 09:36:00,3.53595,3.54198,3.53595,3.54185,4880000.0
2008-11-06 09:37:00,3.54083,3.54117,3.53211,3.53827,7130000.0
2008-11-06 09:38:00,3.54006,3.55012,3.54006,3.54823,4880000.0
2008-11-06 09:39:00,3.54861,3.55138,3.54426,3.55084,5630000.0
2008-11-06 09:40:00,3.54632,3.55503,3.54189,3.55244,8250000.0
2008-11-06 09:41:00,3.54974,3.55753,3.54743,3.5535,6770000.0
2008-11-06 09:42:00,3.55124,3.55493,3.54351,3.54772,20260000.0
2008-11-06 09:43:00,3.5546,3.55654,3.54405,3.55203,7130000.0
2008-11-06 09:44:00,3.55263,3.56397,3.55263,3.56358,9000000.0
2008-11-06 09:45:00,3.55754,3.56308,3.55573,3.55819,6000000.0
2008-11-06 09:46:00,3.5584,3.56208,3.55259,3.55578,7880000.0
2008-11-06 09:47:00,3.55975,3.5618,3.55117,3.55791,7880000.0
2008-11-06 09:48:00,3.5546,3.5593,3.5501,3.5501,6380000.0
2008-11-06 09:49:00,3.56024,3.56024,3.55377,3.55405,6380000.0
2008-11-06 09:50:00,3.55755,3.56064,3.5558,3.5558,5630000.0
2008-11-06 09:51:00,3.55444,3.56105,3.55444,3.55679,5630000.0
2008-11-06 09:52:00,3.55608,3.55933,3.55446,3.55642,8630000.0
2008-11-06 09:53:00,3.54765,3.55988,3.54624,3.55596,6760000.0
2008-11-06 09:54:00,3.55479,3.55544,3.54475,3.552,8630000.0
2008-11-06 09:55:00,3.54121,3.55035,3.54045,3.55035,5630000.0
2008-11-06 09:56:00,3.55468,3.55468,3.54651,3.55117,9000000.0
2008-11-06 09:57:00,3.55015,3.55212,3.54286,3.54549,7510000.0
2008-11-06 09:58:00,3.53893,3.55055,3.53893,3.55021,6380000.0
2008-11-06 09:59:00,3.54888,3.54983,3.5438,3.54853,7500000.0
2008-11-06 10:00:00,3.55066,3.55066,3.54412,3.5474,5250000.0
2008-11-06 10:01:00,3.54972,3.54997,3.5387,3.54687,4880000.0
2008-11-06 10:02:00,3.54478,3.54688,3.54302,3.54661,5630000.0
2008-11-06 10:03:00,3.54704,3.54747,3.54325,3.54538,5630000.0
2008-11-06 10:04:00,3.54213,3.54481,3.53496,3.53496,5250000.0
2008-11-06 10:05:00,3.54401,3.54613,3.53545,3.54375,6380000.0
2008-11-06 10:06:00,3.53736,3.54454,3.53136,3.54454,7130000.0
2008-11-06 10:07:00,3.54464,3.54464,3.53338,3.53338,4880000.0
2008-11-06 10:08:00,3.53775,3.54356,3.5354,3.5415,5250000.0
2008-11-06 10:09:00,3.54183,3.54316,3.53604,3.54262,7880000.0
2008-11-06 10:10:00,3.54062,3.54334,3.53887,3.54334,5250000.0
2008-11-06 10:11:00,3.54196,3.54305,3.53614,3.53968,6000000.0
2008-11-06 10:12:00,3.54087,3.54438,3.53391,3.53862,4880000.0
2008-11-06 10:13:00,3.53103,3.54122,3.53103,3.53217,13510000.0
2008-11-06 10:14:00,3.53723,3.53803,3.52869,3.52869,9010000.0
2008-11-06 10:15:00,3.53417,3.53417,3.52312,3.53148,12380000.0
2008-11-06 10:16:00,3.53412,3.53525,3.5242,3.53525,7510000.0
2008-11-06 10:17:00,3.53169,3.53471,3.52279,3.52839,8250000.0
2008-11-06 10:18:00,3.53394,3.53619,3.52675,3.53488,6380000.0
2008-11-06 10:19:00,3.52995,3.53918,3.52995,3.53624,4880000.0
2008-11-06 10:20:00,3.53671,3.53671,3.52652,3.53172,7140000.0
2008-11-06 10:21:00,3.53291,3.53757,3.5325,3.53757,6000000.0
2008-11-06 10:22:00,3.53668,3.53707,3.52349,3.53294,7880000.0
2008-11-06 10:23:00,3.52851,3.53393,3.52851,3.53184,6380000.0
2008-11-06 10:24:00,3.53253,3.53253,3.52211,3.52211,8250000.0
2008-11-06 10:25:00,3.52317,3.52847,3.51725,3.52149,8630000.0
2008-11-06 10:26:00,3.52009,3.5234,3.51288,3.51811,6380000.0
2008-11-06 10:27:00,3.52392,3.52483,3.52149,3.52483,5250000.0
2008-11-06 10:28:00,3.52596,3.52704,3.51978,3.52347,5640000.0
2008-11-06 10:29:00,3.52116,3.52563,3.51563,3.52485,7880000.0
2008-11-06 10:30:00,3.52447,3.52447,3.50924,3.5101,5250000.0
2008-11-06 10:31:00,3.5153,3.51542,3.50383,3.51369,6770000.0
2008-11-06 10:32:00,3.50727,3.51624,3.50595,3.50897,6380000.0
2008-11-06 10:33:00,3.50615,3.51846,3.50615,3.5156,7130000.0
2008-11-06 10:34:00,3.51505,3.51505,3.50962,3.51415,5630000.0
2008-11-06 10:35:00,3.51476,3.51504,3.50945,3.51435,6000000.0
2008-11-06 10:36:00,3.51079,3.51699,3.51026,3.51397,5250000.0
2008-11-06 10:37:00,3.51957,3.51957,3.51252,3.51252,6010000.0
2008-11-06 10:38:00,3.51752,3.51752,3.51232,3.51661,7880000.0
2008-11-06 10:39:00,3.51487,3.5153,3.50663,3.51468,4880000.0
2008-11-06 10:40:00,3.5095,3.51926,3.50614,3.5141,13130000.0
2008-11-06 10:41:00,3.51604,3.52029,3.51181,3.51681,7130000.0
2008-11-06 10:42:00,3.517,3.52301,3.517,3.51744,5630000.0
2008-11-06 10:43:00,3.51471,3.52236,3.51471,3.5169,5250000.0
2008-11-06 10:44:00,3.52167,3.52364,3.51761,3.51768,12010000.0
2008-11-06 10:45:00,3.52461,3.52717,3.51527,3.52104,6750000.0
2008-11-06 10:46:00,3.52446,3.52535,3.51348,3.52535,8250000.0
2008-11-06 10:47:00,3.52446,3.5271,3.52077,3.52666,6000000.0
2008-11-06 10:48:00,3.51827,3.52899,3.51827,3.52899,7140000.0
2008-11-06 10:49:00,3.52289,3.52982,3.52122,3.5288,6380000.0
2008-11-06 10:50:00,3.52887,3.52906,3.51752,3.52769,6380000.0
2008-11-06 10:51:00,3.5251,3.53075,3.5251,3.52984,6750000.0
2008-11-06 10:52:00,3.52698,3.53289,3.52593,3.53192,5630000.0
2008-11-06 10:53:00,3.52951,3.53656,3.52557,3.53416,11260000.0
2008-11-06 10:54:00,3.52979,3.53461,3.5259,3.53385,6000000.0
2008-11-06 10:55:00,3.53219,3.5352,3.52712,3.53227,7880000.0
2008-11-06 10:56:00,3.53441,3.53732,3.5267,3.53154,7500000.0
2008-11-06 10:57:00,3.53537,3.53537,3.52931,3.53353,6380000.0
2008-11-06 10:58:00,3.53039,3.53589,3.52595,3.53389,16510000.0
2008-11-06 10:59:00,3.52504,3.53532,3.5235,3.53476,12750000.0
2008-11-06 11:00:00,3.53489,3.53657,3.52548,3.53337,11630000.0
2008-11-06 11:01:00,3.53283,3.53548,3.5299,3.53139,7510000.0
2008-11-06 11:02:00,3.53735,3.53739,3.52763,3.53227,6380000.0
2008-11-06 11:03:00,3.53109,3.53755,3.52994,3.53286,7130000.0
2008-11-06 11:04:00,3.53645,3.53917,3.53446,3.53634,7500000.0
2008-11-06 11:05:00,3.5395,3.53971,3.53096,3.53656,7510000.0
2008-11-06 11:06:00,3.53863,3.53926,3.53349,3.53926,6750000.0
2008-11-06 11:07:00,3.54025,3.54135,3.53551,3.53911,6760000.0
2008-11-06 11:08:00,3.54012,3.54252,3.53713,3.54157,7500000.0
2008-11-06 11:09:00,3.53722,3.54292,3.53722,3.54246,6380000.0
2008-11-06 11:10:00,3.53801,3.54394,3.53295,3.53895,6380000.0
2008-11-06 11:11:00,3.54406,3.54583,3.53996,3.54225,4130000.0
2008-11-06 11:12:00,3.54642,3.54899,3.54326,3.54326,7880000.0
2008-11-06 11:13:00,3.53624,3.54585,3.53624,3.53992,5250000.0
2008-11-06 11:14:00,3.54219,3.54544,3.53169,3.54544,12750000.0
2008-11-06 11:15:00,3.54302,3.54806,3.54255,3.54255,6380000.0
2008-11-06 11:16:00,3.5358,3.54972,3.5358,3.54418,7140000.0
2008-11-06 11:17:00,3.54245,3.54663,3.53636,3.54241,7500000.0
2008-11-06 11:18:00,3.54521,3.54678,3.53564,3.54435,5250000.0
2008-11-06 11:19:00,3.54488,3.54488,3.5347,3.54381,5250000.0
2008-11-06 11:20:00,3.54564,3.54706,3.53743,3.53852,6000000.0
2008-11-06 11:21:00,3.54493,3.54705,3.54234,3.54526,5250000.0
2008-11-06 11:22:00,3.54116,3.54365,3.53664,3.53664,6760000.0
2008-11-06 11:23:00,3.53634,3.54717,3.53634,3.54717,4880000.0
2008-11-06 11:24:00,3.54316,3.54486,3.54031,3.5447,6000000.0
2008-11-06 11:25:00,3.54205,3.54541,3.53976,3.54266,8640000.0
2008-11-06 11:26:00,3.53978,3.54297,3.53525,3.53864,4880000.0
2008-11-06 11:27:00,3.53236,3.542,3.52998,3.53971,8250000.0
2008-11-06 11:28:00,3.53198,3.541,3.53198,3.54098,5250000.0
2008-11-06 11:29:00,3.53459,3.54179,3.53459,3.54131,12000000.0
2008-11-06 11:30:00,3.54176,3.54176,3.53385,3.53829,7130000.0
2008-11-06 11:31:00,3.53884,3.54041,3.53157,3.53157,5250000.0
2008-11-06 11:32:00,3.53748,3.54334,3.53312,3.53744,20260000.0
2008-11-06 11:33:00,3.54315,3.54315,3.53756,3.5425,6760000.0
2008-11-06 11:34:00,3.54002,3.54881,3.53816,3.53901,7890000.0
2008-11-06 11:35:00,3.54536,3.54909,3.5386,3.54189,19150000.0
2008-11-06 11:36:00,3.54715,3.54772,3.53514,3.54535,6750000.0
2008-11-06 11:37:00,3.54898,3.54901,3.54157,3.54538,5630000.0
2008-11-06 11:38:00,3.54669,3.5528,3.5464,3.55273,6380000.0
2008-11-06 11:39:00,3.55114,3.55128,3.54075,3.5498,7500000.0
2008-11-06 11:40:00,3.55172,3.55276,3.54716,3.55145,7130000.0
2008-11-06 11:41:00,3.55367,3.55463,3.5523,3.55344,4880000.0
2008-11-06 11:42:00,3.55305,3.55328,3.55037,3.55281,6000000.0
2008-11-06 11:43:00,3.55282,3.55306,3.54519,3.54519,7130000.0
2008-11-06 11:44:00,3.55302,3.5554,3.54707,3.55536,9380000.0
2008-11-06 11:45:00,3.5468,3.5573,3.54664,3.55729,6000000.0
2008-11-06 11:46:00,3.55634,3.56162,3.55263,3.5599,7510000.0
2008-11-06 11:47:00,3.55922,3.55922,3.54979,3.54979,5250000.0
2008-11-06 11:48:00,3.55778,3.55812,3.54794,3.55708,10510000.0
2008-11-06 11:49:00,3.55361,3.55721,3.54962,3.54993,8260000.0
2008-11-06 11:50:00,3.55705,3.55705,3.54619,3.55341,7500000.0
2008-11-06 11:51:00,3.55741,3.55809,3.55256,3.55257,4880000.0
2008-11-06 11:52:00,3.5569,3.5569,3.55158,3.55198,6380000.0
2008-11-06 11:53:00,3.55274,3.55821,3.5476,3.5476,5630000.0
2008-11-06 11:54:00,3.55633,3.55633,3.55081,3.55591,5250000.0
2008-11-06 11:55:00,3.55696,3.55696,3.54826,3.55524,7500000.0
2008-11-06 11:56:00,3.5523,3.55721,3.5523,3.5558,6750000.0
2008-11-06 11:57:00,3.55402,3.55947,3.55335,3.55926,10900000.0
2008-11-06 11:58:00,3.55598,3.56159,3.55046,3.55056,10880000.0
2008-11-06 11:59:00,3.55948,3.56234,3.55459,3.56234,9000000.0
2008-11-06 12:00:00,3.55605,3.5629,3.55487,3.55612,7500000.0
2008-11-06 12:01:00,3.55578,3.56112,3.54999,3.55175,7500000.0
2008-11-06 12:02:00,3.5606,3.56102,3.55508,3.56088,5630000.0
2008-11-06 12:03:00,3.56085,3.56146,3.55579,3.55982,5250000.0
2008-11-06 12:04:00,3.56128,3.56128,3.55127,3.5586,6750000.0
2008-11-06 12:05:00,3.54992,3.56271,3.54992,3.55915,5250000.0
2008-11-06 12:06:00,3.55658,3.56085,3.55249,3.5601,8250000.0
2008-11-06 12:07:00,3.56145,3.56165,3.55616,3.56017,5630000.0
2008-11-06 12:08:00,3.55892,3.56175,3.55507,3.55507,6760000.0
2008-11-06 12:09:00,3.56048,3.56493,3.55509,3.56493,4880000.0
2008-11-06 12:10:00,3.56274,3.5672,3.55502,3.5672,13140000.0
2008-11-06 12:11:00,3.5668,3.56796,3.55875,3.55875,5250000.0
2008-11-06 12:12:00,3.55952,3.56964,3.55894,3.5661,6380000.0
2008-11-06 12:13:00,3.56418,3.5695,3.56238,3.56745,7880000.0
2008-11-06 12:14:00,3.57081,3.57402,3.56026,3.56026,12380000.0
2008-11-06 12:15:00,3.57341,3.57513,3.56497,3.57421,15000000.0
2008-11-06 12:16:00,3.57217,3.57217,3.56551,3.56813,5630000.0
2008-11-06 12:17:00,3.56817,3.57642,3.56439,3.57299,11250000.0
2008-11-06 12:18:00,3.57131,3.57589,3.56887,3.57254,13510000.0
2008-11-06 12:19:00,3.57074,3.5736,3.56722,3.57322,5630000.0
2008-11-06 12:20:00,3.57395,3.57395,3.56605,3.56799,6760000.0
2008-11-06 12:21:00,3.57284,3.57474,3.56865,3.56865,6750000.0
2008-11-06 12:22:00,3.56708,3.57235,3.56215,3.56234,5630000.0
2008-11-06 12:23:00,3.56874,3.5725,3.56655,3.57046,5250000.0
2008-11-06 12:24:00,3.56988,3.57034,3.56383,3.56956,5260000.0
2008-11-06 12:25:00,3.56536,3.57012,3.5634,3.56867,4880000.0
2008-11-06 12:26:00,3.56734,3.56734,3.55501,3.55501,5250000.0
2008-11-06 12:27:00,3.56506,3.56884,3.55831,3.56266,7130000.0
2008-11-06 12:28:00,3.56657,3.56889,3.56233,3.56674,8250000.0
2008-11-06 12:29:00,3.56239,3.56418,3.55322,3.55857,7130000.0
2008-11-06 12:30:00,3.55916,3.56358,3.55436,3.56358,11260000.0
2008-11-06 12:31:00,3.55796,3.56299,3.55313,3.56299,7880000.0
2008-11-06 12:32:00,3.56323,3.5637,3.5589,3.5589,8250000.0
2008-11-06 12:33:00,3.56353,3.56675,3.55647,3.56407,8250000.0
2008-11-06 12:34:00,3.56391,3.56436,3.55936,3.56436,6000000.0
2008-11-06 12:35:00,3.56239,3.56239,3.55318,3.55939,5630000.0
2008-11-06 12:36:00,3.56344,3.56753,3.55776,3.56491,8250000.0
2008-11-06 12:37:00,3.56155,3.56793,3.55933,3.56705,5250000.0
2008-11-06 12:38:00,3.55646,3.56611,3.55646,3.56369,5250000.0
2008-11-06 12:39:00,3.56667,3.5679,3.56184,3.56747,6380000.0
2008-11-06 12:40:00,3.56643,3.56855,3.56433,3.56726,6010000.0
2008-11-06 12:41:00,3.568,3.568,3.56435,3.56435,6750000.0
2008-11-06 12:42:00,3.56077,3.56518,3.5606,3.56061,5250000.0
2008-11-06 12:43:00,3.56325,3.56553,3.55598,3.56553,9010000.0
2008-11-06 12:44:00,3.5668,3.56696,3.55743,3.55751,8630000.0
2008-11-06 12:45:00,3.56629,3.56778,3.56246,3.56253,5250000.0
2008-11-06 12:46:00,3.56183,3.56548,3.55641,3.55641,7500000.0
2008-11-06 12:47:00,3.55679,3.56572,3.55679,3.56327,6750000.0
2008-11-06 12:48:00,3.5653,3.56563,3.55441,3.56486,5630000.0
2008-11-06 12:49:00,3.55546,3.56507,3.55546,3.56507,4880000.0
2008-11-06 12:50:00,3.56168,3.56527,3.55574,3.5646,7140000.0
2008-11-06 12:51:00,3.56176,3.5662,3.56088,3.56133,6010000.0
2008-11-06 12:52:00,3.56056,3.56858,3.56056,3.56725,7880000.0
2008-11-06 12:53:00,3.56483,3.56496,3.55683,3.56017,7880000.0
2008-11-06 12:54:00,3.56058,3.56555,3.56058,3.5612,5630000.0
2008-11-06 12:55:00,3.56392,3.56681,3.56234,3.56681,4510000.0
2008-11-06 12:56:00,3.5679,3.5679,3.55848,3.56411,7880000.0
2008-11-06 12:57:00,3.56812,3.5688,3.56137,3.56466,12760000.0
2008-11-06 12:58:00,3.56535,3.56877,3.55859,3.56429,10130000.0
2008-11-06 12:59:00,3.56751,3.56908,3.55751,3.56908,11280000.0
2008-11-06 13:00:00,3.56936,3.57112,3.56208,3.56556,6000000.0
2008-11-06 13:01:00,3.56571,3.5683,3.56163,3.56679,13510000.0
2008-11-06 13:02:00,3.56362,3.5664,3.55379,3.5618,12760000.0
2008-11-06 13:03:00,3.56326,3.56655,3.55633,3.56127,8260000.0
2008-11-06 13:04:00,3.56563,3.567,3.55665,3.56694,12750000.0
2008-11-06 13:05:00,3.56501,3.56608,3.55712,3.56166,13880000.0
2008-11-06 13:06:00,3.55999,3.56705,3.55597,3.56273,6760000.0
2008-11-06 13:07:00,3.56182,3.56691,3.5573,3.5573,8250000.0
2008-11-06 13:08:00,3.56623,3.56623,3.55587,3.56412,5250000.0
2008-11-06 13:09:00,3.55579,3.56387,3.55545,3.56201,6000000.0
2008-11-06 13:10:00,3.56143,3.56143,3.55093,3.55093,6000000.0
2008-11-06 13:11:00,3.55815,3.56373,3.55689,3.56179,6000000.0
2008-11-06 13:12:00,3.55331,3.56243,3.55331,3.56133,4880000.0
2008-11-06 13:13:00,3.56183,3.56639,3.55202,3.56061,7130000.0
2008-11-06 13:14:00,3.56566,3.56697,3.5607,3.56275,9390000.0
2008-11-06 13:15:00,3.56442,3.56442,3.55789,3.55987,6390000.0
2008-11-06 13:16:00,3.56419,3.56482,3.55905,3.55905,6380000.0
2008-11-06 13:17:00,3.56454,3.56466,3.56034,3.56325,6000000.0
2008-11-06 13:18:00,3.56465,3.5655,3.55573,3.56089,8260000.0
2008-11-06 13:19:00,3.5603,3.56623,3.55719,3.56623,4890000.0
2008-11-06 13:20:00,3.56173,3.56911,3.55885,3.56429,9010000.0
2008-11-06 13:21:00,3.56808,3.56808,3.56137,3.56781,5250000.0
2008-11-06 13:22:00,3.56816,3.56816,3.56252,3.56252,6760000.0
2008-11-06 13:23:00,3.56646,3.56791,3.55693,3.56645,4880000.0
2008-11-06 13:24:00,3.56725,3.569,3.55763,3.56169,5630000.0
2008-11-06 13:25:00,3.56669,3.56669,3.56014,3.56573,12000000.0
2008-11-06 13:26:00,3.56404,3.56912,3.56404,3.56754,5250000.0
2008-11-06 13:27:00,3.56771,3.56915,3.55931,3.56856,7880000.0
2008-11-06 13:28:00,3.56906,3.56906,3.56248,3.56722,4510000.0
2008-11-06 13:29:00,3.56026,3.57188,3.56026,3.56497,10130000.0
2008-11-06 13:30:00,3.56457,3.57064,3.56457,3.57064,4880000.0
2008-11-06 13:31:00,3.56479,3.57206,3.56406,3.56593,6010000.0
2008-11-06 13:32:00,3.56794,3.56833,3.55693,3.56728,9750000.0
2008-11-06 13:33:00,3.5712,3.5712,3.56139,3.56478,7510000.0
2008-11-06 13:34:00,3.56158,3.57867,3.56158,3.5739,9750000.0
2008-11-06 13:35:00,3.57974,3.57985,3.56828,3.57324,5260000.0
2008-11-06 13:36:00,3.56733,3.57852,3.56733,3.57852,4140000.0
2008-11-06 13:37:00,3.57199,3.5803,3.57199,3.57502,7880000.0
2008-11-06 13:38:00,3.57403,3.57878,3.57273,3.57755,4510000.0
2008-11-06 13:39:00,3.57375,3.57796,3.57172,3.57727,6000000.0
2008-11-06 13:40:00,3.57394,3.57717,3.57203,3.57391,7130000.0
2008-11-06 13:41:00,3.5726,3.5726,3.56305,3.56619,5630000.0
2008-11-06 13:42:00,3.56734,3.57173,3.55997,3.56931,4880000.0
2008-11-06 13:43:00,3.56489,3.57155,3.56489,3.57064,6000000.0
2008-11-06 13:44:00,3.57183,3.57343,3.56811,3.57134,6000000.0
2008-11-06 13:45:00,3.56859,3.57225,3.56702,3.56703,5630000.0
2008-11-06 13:46:00,3.56532,3.57218,3.56532,3.5683,6000000.0
2008-11-06 13:47:00,3.56716,3.57091,3.56028,3.57091,5630000.0
2008-11-06 13:48:00,3.56659,3.57131,3.56108,3.57097,7500000.0
2008-11-06 13:49:00,3.56886,3.57334,3.56647,3.569,5260000.0
2008-11-06 13:50:00,3.56879,3.57264,3.56322,3.5653,6380000.0
2008-11-06 13:51:00,3.56896,3.57217,3.5594,3.5656,20640000.0
2008-11-06 13:52:00,3.56132,3.57275,3.56132,3.56512,6380000.0
2008-11-06 13:53:00,3.56981,3.57249,3.56045,3.56413,16880000.0
2008-11-06 13:54:00,3.56414,3.5698,3.56181,3.56202,5250000.0
2008-11-06 13:55:00,3.56633,3.57194,3.56268,3.56776,12000000.0
2008-11-06 13:56:00,3.56959,3.56993,3.56573,3.56768,7140000.0
2008-11-06 13:57:00,3.56807,3.57155,3.56598,3.57007,6380000.0
2008-11-06 13:58:00,3.57115,3.57222,3.56578,3.5691,4880000.0
2008-11-06 13:59:00,3.56967,3.56967,3.55793,3.56882,9750000.0
2008-11-06 14:00:00,3.56125,3.57059,3.55507,3.56321,6380000.0
2008-11-06 14:01:00,3.55398,3.56219,3.55034,3.56219,6000000.0
2008-11-06 14:02:00,3.55366,3.55734,3.54653,3.5515,6380000.0
2008-11-06 14:03:00,3.55954,3.56188,3.55232,3.55232,7130000.0
2008-11-06 14:04:00,3.55806,3.55806,3.54865,3.54865,7500000.0
2008-11-06 14:05:00,3.55609,3.55848,3.55087,3.55127,10130000.0
2008-11-06 14:06:00,3.55452,3.55805,3.55277,3.55343,4880000.0
2008-11-06 14:07:00,3.55854,3.56124,3.55527,3.55976,6380000.0
2008-11-06 14:08:00,3.56193,3.56393,3.55481,3.56163,8640000.0
2008-11-06 14:09:00,3.55671,3.56324,3.55641,3.56027,9750000.0
2008-11-06 14:10:00,3.55333,3.56413,3.55333,3.56033,5640000.0
2008-11-06 14:11:00,3.56262,3.5638,3.5546,3.5546,4880000.0
2008-11-06 14:12:00,3.55942,3.56143,3.54783,3.56016,6380000.0
2008-11-06 14:13:00,3.56388,3.56407,3.55567,3.56162,7500000.0
2008-11-06 14:14:00,3.56389,3.56544,3.55572,3.55951,11640000.0
2008-11-06 14:15:00,3.56356,3.56356,3.5564,3.56019,10130000.0
2008-11-06 14:16:00,3.55472,3.56116,3.55275,3.56116,9000000.0
2008-11-06 14:17:00,3.55195,3.55855,3.5497,3.55654,7130000.0
2008-11-06 14:18:00,3.55663,3.55701,3.55157,3.55425,6750000.0
2008-11-06 14:19:00,3.55348,3.55695,3.54756,3.54756,7510000.0
2008-11-06 14:20:00,3.5559,3.5559,3.54713,3.55496,7130000.0
2008-11-06 14:21:00,3.55038,3.55652,3.54579,3.55077,5630000.0
2008-11-06 14:22:00,3.55215,3.55699,3.55174,3.55302,6000000.0
2008-11-06 14:23:00,3.55539,3.55573,3.54633,3.55321,10880000.0
2008-11-06 14:24:00,3.55014,3.55649,3.55014,3.55435,6380000.0
2008-11-06 14:25:00,3.55234,3.55476,3.54447,3.54872,10140000.0
2008-11-06 14:26:00,3.55407,3.55446,3.54529,3.55446,6750000.0
2008-11-06 14:27:00,3.55147,3.55607,3.55022,3.5533,6380000.0
2008-11-06 14:28:00,3.5484,3.55772,3.5484,3.55306,6380000.0
2008-11-06 14:29:00,3.55519,3.55594,3.54557,3.54976,14630000.0
2008-11-06 14:30:00,3.54459,3.55365,3.54459,3.54922,5250000.0
2008-11-06 14:31:00,3.55547,3.55762,3.54645,3.55762,6750000.0
2008-11-06 14:32:00,3.55769,3.55769,3.54357,3.55543,7130000.0
2008-11-06 14:33:00,3.54943,3.55775,3.54939,3.55554,6380000.0
2008-11-06 14:34:00,3.55583,3.5594,3.54762,3.55741,7130000.0
2008-11-06 14:35:00,3.56036,3.56091,3.55019,3.55852,8250000.0
2008-11-06 14:36:00,3.5576,3.5576,3.55185,3.55241,6380000.0
2008-11-06 14:37:00,3.54971,3.55818,3.54971,3.55653,8250000.0
2008-11-06 14:38:00,3.55053,3.55898,3.55053,3.55468,6390000.0
2008-11-06 14:39:00,3.55729,3.55729,3.544,3.5567,7140000.0
2008-11-06 14:40:00,3.55732,3.55732,3.54897,3.55017,5260000.0
2008-11-06 14:41:00,3.55044,3.55558,3.5488,3.55477,5260000.0
2008-11-06 14:42:00,3.55465,3.55543,3.54255,3.55066,7130000.0
2008-11-06 14:43:00,3.55444,3.55617,3.54821,3.5558,6000000.0
2008-11-06 14:44:00,3.55507,3.55544,3.54903,3.5519,7130000.0
2008-11-06 14:45:00,3.54977,3.55697,3.54614,3.54614,5250000.0
2008-11-06 14:46:00,3.55375,3.56052,3.55206,3.55593,6000000.0
2008-11-06 14:47:00,3.55294,3.56499,3.55262,3.56436,7880000.0
2008-11-06 14:48:00,3.56042,3.56867,3.56042,3.56685,7500000.0
2008-11-06 14:49:00,3.5692,3.57062,3.56759,3.56969,6380000.0
2008-11-06 14:50:00,3.56525,3.57588,3.56525,3.57588,6750000.0
2008-11-06 14:51:00,3.57481,3.57481,3.5662,3.56847,6010000.0
2008-11-06 14:52:00,3.56735,3.5708,3.56001,3.56733,8260000.0
2008-11-06 14:53:00,3.5638,3.57569,3.5638,3.57292,4880000.0
2008-11-06 14:54:00,3.5732,3.57717,3.57189,3.57674,6000000.0
2008-11-06 14:55:00,3.57914,3.58083,3.57012,3.57968,5250000.0
2008-11-06 14:56:00,3.58171,3.58189,3.57479,3.5758,6760000.0
2008-11-06 14:57:00,3.57931,3.58084,3.57626,3.57768,5260000.0
2008-11-06 14:58:00,3.57968,3.58102,3.5705,3.58035,6000000.0
2008-11-06 14:59:00,3.5806,3.58969,3.57483,3.57745,12020000.0
2008-11-06 15:00:00,3.58251,3.58645,3.58007,3.58317,8250000.0
2008-11-06 15:01:00,3.58282,3.58638,3.5767,3.58638,5250000.0
2008-11-06 15:02:00,3.58609,3.58671,3.57676,3.58671,8250000.0
2008-11-06 15:03:00,3.58396,3.59182,3.5811,3.58696,7500000.0
2008-11-06 15:04:00,3.59387,3.60599,3.58755,3.60599,8260000.0
2008-11-06 15:05:00,3.59891,3.60616,3.59891,3.60497,6750000.0
2008-11-06 15:06:00,3.60657,3.60982,3.60538,3.60788,4880000.0
2008-11-06 15:07:00,3.6039,3.60639,3.59466,3.60576,5260000.0
2008-11-06 15:08:00,3.59734,3.60821,3.59734,3.607,8250000.0
2008-11-06 15:09:00,3.60754,3.60757,3.5946,3.5946,6000000.0
2008-11-06 15:10:00,3.59751,3.6005,3.59459,3.59533,8250000.0
2008-11-06 15:11:00,3.59211,3.59756,3.5859,3.59566,10130000.0
2008-11-06 15:12:00,3.59619,3.59619,3.58391,3.58391,8250000.0
2008-11-06 15:13:00,3.59356,3.59598,3.58544,3.58544,13890000.0
2008-11-06 15:14:00,3.59443,3.59678,3.58642,3.59469,14640000.0
2008-11-06 15:15:00,3.5886,3.59937,3.5886,3.59779,7510000.0
2008-11-06 15:16:00,3.58805,3.60258,3.58805,3.59975,6760000.0
2008-11-06 15:17:00,3.608,3.61269,3.60144,3.60508,7880000.0
2008-11-06 15:18:00,3.61039,3.61039,3.60032,3.60694,6750000.0
2008-11-06 15:19:00,3.61304,3.61788,3.60798,3.61788,6380000.0
2008-11-06 15:20:00,3.61374,3.6227,3.6115,3.62217,6750000.0
2008-11-06 15:21:00,3.62269,3.62895,3.61959,3.62698,4880000.0
2008-11-06 15:22:00,3.62729,3.63188,3.62165,3.62503,7510000.0
2008-11-06 15:23:00,3.62529,3.62529,3.61489,3.62422,6380000.0
2008-11-06 15:24:00,3.62192,3.62685,3.61241,3.62384,10130000.0
2008-11-06 15:25:00,3.62093,3.62093,3.61137,3.61614,6000000.0
2008-11-06 15:26:00,3.61787,3.61861,3.61182,3.61343,6000000.0
2008-11-06 15:27:00,3.61599,3.62017,3.61409,3.619,7130000.0
2008-11-06 15:28:00,3.61591,3.61662,3.60943,3.61471,7880000.0
2008-11-06 15:29:00,3.60831,3.61148,3.59992,3.59992,18760000.0
2008-11-06 15:30:00,3.60891,3.60894,3.60158,3.60233,5630000.0
2008-11-06 15:31:00,3.60619,3.60914,3.60442,3.60904,6760000.0
2008-11-06 15:32:00,3.60634,3.60863,3.60257,3.60349,5260000.0
2008-11-06 15:33:00,3.60144,3.60511,3.59948,3.60291,7500000.0
2008-11-06 15:34:00,3.60151,3.60582,3.59842,3.59987,10890000.0
2008-11-06 15:35:00,3.60594,3.61025,3.60208,3.61025,10510000.0
2008-11-06 15:36:00,3.60553,3.61134,3.60455,3.60655,7130000.0
2008-11-06 15:37:00,3.6025,3.61303,3.6025,3.60389,7880000.0
2008-11-06 15:38:00,3.61022,3.61022,3.607,3.6075,5250000.0
2008-11-06 15:39:00,3.60706,3.60979,3.59774,3.60979,9000000.0
2008-11-06 15:40:00,3.60995,3.61286,3.60352,3.60752,10500000.0
2008-11-06 15:41:00,3.6096,3.61005,3.60029,3.60029,6750000.0
2008-11-06 15:42:00,3.61121,3.61619,3.60353,3.61139,7510000.0
2008-11-06 15:43:00,3.60724,3.61077,3.60602,3.60988,6010000.0
2008-11-06 15:44:00,3.60397,3.61176,3.60297,3.60995,10890000.0
2008-11-06 15:45:00,3.61178,3.61381,3.61115,3.61265,6760000.0
2008-11-06 15:46:00,3.60902,3.61167,3.60779,3.60779,5250000.0
2008-11-06 15:47:00,3.61293,3.61309,3.60744,3.6119,5630000.0
2008-11-06 15:48:00,3.61246,3.61246,3.60652,3.61195,4510000.0
2008-11-06 15:49:00,3.6132,3.6132,3.60419,3.60663,8640000.0
2008-11-06 15:51:00,3.60724,3.61244,3.60091,3.60624,4880000.0
2008-11-06 15:52:00,3.60269,3.60876,3.6026,3.6026,5250000.0
2008-11-06 15:53:00,3.60971,3.61048,3.60573,3.60573,9000000.0
2008-11-06 15:54:00,3.60945,3.61057,3.60112,3.60226,5250000.0
2008-11-06 15:55:00,3.60561,3.60697,3.60237,3.60656,6750000.0
2008-11-06 15:56:00,3.60248,3.60738,3.60003,3.60227,8250000.0
2008-11-06 15:57:00,3.60714,3.61116,3.60404,3.61059,8250000.0
2008-11-06 15:58:00,3.60982,3.61064,3.60855,3.6091,6750000.0
2008-11-06 15:59:00,3.60795,3.61346,3.60656,3.60914,9380000.0
2008-11-06 16:00:00,3.61484,3.61484,3.6072,3.61189,5250000.0
2008-11-06 16:01:00,3.61081,3.61451,3.60904,3.60904,7880000.0
2008-11-06 16:02:00,3.60944,3.61538,3.60944,3.61113,4890000.0
2008-11-06 16:03:00,3.61068,3.61555,3.61009,3.61294,4880000.0
2008-11-06 16:05:00,3.60952,3.61537,3.60952,3.61425,5630000.0
2008-11-06 16:07:00,3.61411,3.6154,3.60813,3.61452,5250000.0
2008-11-06 16:08:00,3.6143,3.6143,3.60863,3.61363,6760000.0
2008-11-06 16:10:00,3.60994,3.61122,3.60535,3.60956,6380000.0
2008-11-06 16:11:00,3.60652,3.60718,3.59551,3.60568,5250000.0
2008-11-06 16:12:00,3.59883,3.60806,3.5974,3.60194,6750000.0
2008-11-06 16:13:00,3.60488,3.60488,3.59326,3.60236,4880000.0
2008-11-06 16:14:00,3.60207,3.60595,3.59912,3.60422,13140000.0
2008-11-06 16:15:00,3.60503,3.60503,3.59197,3.59835,13890000.0
2008-11-06 16:16:00,3.59672,3.59758,3.5895,3.5895,5640000.0
2008-11-06 16:17:00,3.58515,3.59588,3.58515,3.59398,5250000.0
2008-11-06 16:18:00,3.58569,3.59616,3.58569,3.59051,5630000.0
2008-11-06 16:19:00,3.59143,3.59612,3.58608,3.59454,7500000.0
2008-11-06 16:20:00,3.59274,3.60158,3.58809,3.59562,7880000.0
2008-11-06 16:21:00,3.58922,3.59868,3.5888,3.59868,9380000.0
2008-11-06 16:22:00,3.60073,3.60073,3.58803,3.59402,5630000.0
2008-11-06 16:23:00,3.59826,3.60007,3.58983,3.59424,6380000.0
2008-11-06 16:24:00,3.59934,3.60238,3.59298,3.59298,6770000.0
2008-11-06 16:25:00,3.60088,3.60217,3.59187,3.59835,6760000.0
2008-11-06 16:26:00,3.59183,3.59839,3.59183,3.59773,6000000.0
2008-11-06 16:27:00,3.59586,3.59586,3.58482,3.5943,6000000.0
2008-11-06 16:28:00,3.59336,3.59438,3.58439,3.58773,6750000.0
2008-11-06 16:29:00,3.58936,3.59438,3.5883,3.59383,7140000.0
2008-11-06 16:30:00,3.58532,3.59187,3.58532,3.58734,4880000.0
2008-11-06 16:31:00,3.58803,3.58929,3.57538,3.58929,6000000.0
2008-11-06 16:32:00,3.59341,3.59659,3.58143,3.58959,7500000.0
2008-11-06 16:33:00,3.59264,3.59264,3.58269,3.58614,7130000.0
2008-11-06 16:34:00,3.58942,3.58942,3.57926,3.58685,6390000.0
2008-11-06 16:35:00,3.5909,3.59395,3.58695,3.59355,12760000.0
2008-11-06 16:36:00,3.58247,3.59351,3.58247,3.58436,6390000.0
2008-11-06 16:37:00,3.58719,3.59035,3.58445,3.59019,6380000.0
2008-11-06 16:38:00,3.58982,3.58982,3.57981,3.58919,7880000.0
2008-11-06 16:39:00,3.58957,3.58972,3.58336,3.58825,7880000.0
2008-11-06 16:40:00,3.5893,3.59018,3.58193,3.58863,5630000.0
2008-11-06 16:41:00,3.58466,3.58883,3.58033,3.58033,9000000.0
2008-11-06 16:42:00,3.58723,3.59723,3.58723,3.59412,7510000.0
2008-11-06 16:43:00,3.58864,3.59264,3.58334,3.59113,8250000.0
2008-11-06 16:44:00,3.59073,3.59179,3.58433,3.58635,8270000.0
2008-11-06 16:45:00,3.59117,3.59117,3.58082,3.59041,4510000.0
2008-11-06 16:46:00,3.59275,3.59577,3.58989,3.59019,9760000.0
2008-11-06 16:47:00,3.58455,3.59379,3.58455,3.59246,6380000.0
2008-11-06 16:48:00,3.59295,3.59331,3.5882,3.59257,5260000.0
2008-11-06 16:49:00,3.59053,3.59477,3.58412,3.58899,7130000.0
2008-11-06 16:50:00,3.58637,3.59176,3.585,3.59176,7510000.0
2008-11-06 16:51:00,3.58647,3.59388,3.58393,3.59259,6000000.0
2008-11-06 16:52:00,3.58686,3.59297,3.58525,3.59264,7880000.0
2008-11-06 16:53:00,3.59349,3.59349,3.58485,3.58961,5250000.0
2008-11-06 16:54:00,3.58551,3.5984,3.58551,3.59269,9000000.0
2008-11-06 16:55:00,3.59137,3.59663,3.59016,3.59477,6000000.0
2008-11-06 16:56:00,3.59572,3.59572,3.5833,3.59564,10500000.0
2008-11-06 16:57:00,3.59708,3.59739,3.59048,3.59725,5250000.0
2008-11-06 16:58:00,3.59227,3.59705,3.58958,3.5951,6750000.0
2008-11-06 16:59:00,3.59543,3.59566,3.58831,3.59366,10500000.0
2008-11-06 17:00:00,3.59391,3.59836,3.58801,3.58801,7130000.0
2008-11-06 17:01:00,3.5956,3.59731,3.58856,3.595,7140000.0
2008-11-06 17:02:00,3.59589,3.59679,3.58809,3.59636,5630000.0
2008-11-06 17:03:00,3.59481,3.59591,3.5862,3.59048,7500000.0
2008-11-06 17:04:00,3.59104,3.59685,3.59104,3.59589,7510000.0
2008-11-06 17:05:00,3.59016,3.5957,3.59009,3.5957,4880000.0
2008-11-06 17:06:00,3.59851,3.59851,3.59033,3.59141,6000000.0
2008-11-06 17:07:00,3.58893,3.59578,3.58893,3.59531,7500000.0
2008-11-06 17:08:00,3.59114,3.59967,3.59058,3.59076,7880000.0
2008-11-06 17:09:00,3.59418,3.59418,3.58185,3.5914,7500000.0
2008-11-06 17:10:00,3.59573,3.59595,3.58738,3.59233,4510000.0
2008-11-06 17:11:00,3.58372,3.58786,3.57912,3.58786,4880000.0
2008-11-06 17:12:00,3.59118,3.59297,3.58518,3.58828,5630000.0
2008-11-06 17:13:00,3.58892,3.58922,3.57756,3.58338,8250000.0
2008-11-06 17:14:00,3.5855,3.58901,3.58209,3.58209,7500000.0
2008-11-06 17:15:00,3.59011,3.59046,3.5826,3.58695,6390000.0
2008-11-06 17:16:00,3.58529,3.58816,3.57589,3.5849,6000000.0
2008-11-06 17:17:00,3.57874,3.58818,3.57874,3.58694,8260000.0
2008-11-06 17:18:00,3.59095,3.59224,3.58336,3.58336,5250000.0
2008-11-06 17:19:00,3.58726,3.59334,3.58383,3.59045,7500000.0
2008-11-06 17:20:00,3.59317,3.59776,3.58876,3.59776,6750000.0
2008-11-06 17:21:00,3.59177,3.59663,3.58447,3.58617,18780000.0
2008-11-06 17:22:00,3.59357,3.59626,3.58552,3.5939,7880000.0
2008-11-06 17:23:00,3.58921,3.59408,3.5845,3.59189,8250000.0
2008-11-06 17:24:00,3.59385,3.59659,3.58907,3.59659,5260000.0
2008-11-06 17:25:00,3.593,3.59623,3.58662,3.59623,20260000.0
2008-11-06 17:26:00,3.59817,3.60123,3.59262,3.59262,7880000.0
2008-11-06 17:28:00,3.59896,3.59951,3.59016,3.59951,4510000.0
2008-11-06 17:29:00,3.5903,3.59906,3.58838,3.59221,18010000.0
2008-11-06 17:30:00,3.59921,3.60127,3.59499,3.60095,7880000.0
2008-11-06 17:31:00,3.59947,3.6006,3.59411,3.59966,5250000.0
2008-11-06 17:32:00,3.59899,3.59986,3.59603,3.59779,5260000.0
2008-11-06 17:33:00,3.59878,3.60039,3.59093,3.60035,7880000.0
2008-11-06 17:34:00,3.59874,3.60136,3.59246,3.59612,7880000.0
2008-11-06 17:35:00,3.59743,3.60234,3.59011,3.59229,19900000.0
2008-11-06 17:36:00,3.59458,3.60069,3.59367,3.59377,7500000.0
2008-11-06 17:37:00,3.59436,3.59967,3.59386,3.59386,7880000.0
2008-11-06 17:38:00,3.60079,3.6008,3.59166,3.6008,4130000.0
2008-11-06 17:39:00,3.59542,3.59806,3.58868,3.59201,18780000.0
2008-11-06 17:40:00,3.60051,3.60145,3.59686,3.60145,6380000.0
2008-11-06 17:41:00,3.58912,3.59901,3.58912,3.59901,6010000.0
2008-11-06 17:42:00,3.59996,3.60328,3.59055,3.59055,5630000.0
2008-11-06 17:43:00,3.59986,3.60291,3.59368,3.60108,6750000.0
2008-11-06 17:44:00,3.60339,3.60661,3.59924,3.60133,8250000.0
2008-11-06 17:45:00,3.60243,3.60806,3.60243,3.60525,6000000.0
2008-11-06 17:46:00,3.60765,3.60776,3.60169,3.60169,4880000.0
2008-11-06 17:47:00,3.60821,3.60821,3.5981,3.60778,5250000.0
2008-11-06 17:48:00,3.60752,3.60862,3.59628,3.60846,7510000.0
2008-11-06 17:49:00,3.60817,3.60865,3.60326,3.60326,5630000.0
2008-11-06 17:50:00,3.60543,3.60917,3.6022,3.6022,5250000.0
2008-11-06 17:51:00,3.6039,3.60797,3.59851,3.60499,6750000.0
2008-11-06 17:52:00,3.60432,3.60888,3.60091,3.60888,4880000.0
2008-11-06 17:54:00,3.60979,3.61482,3.60047,3.61237,4880000.0
2008-11-06 17:55:00,3.61032,3.61032,3.59785,3.60724,7880000.0
2008-11-06 17:56:00,3.60462,3.61009,3.5997,3.60692,5630000.0
2008-11-06 17:57:00,3.596,3.6092,3.596,3.6092,8250000.0
2008-11-06 17:58:00,3.61038,3.61359,3.60423,3.60942,7510000.0
2008-11-06 17:59:00,3.60942,3.61008,3.59908,3.60489,15010000.0
2008-11-06 18:00:00,3.6112,3.61131,3.59975,3.60408,8250000.0
2008-11-06 18:01:00,3.61099,3.61333,3.60741,3.60993,8250000.0
2008-11-06 18:02:00,3.60105,3.61267,3.60105,3.60622,6760000.0
2008-11-06 18:03:00,3.61331,3.61331,3.60479,3.61144,7130000.0
2008-11-06 18:04:00,3.60255,3.6128,3.60075,3.61186,8630000.0
2008-11-06 18:05:00,3.60472,3.61417,3.60472,3.61179,7500000.0
2008-11-06 18:06:00,3.61197,3.61376,3.60684,3.61029,7880000.0
2008-11-06 18:07:00,3.61068,3.61388,3.61025,3.61249,6000000.0
2008-11-06 18:08:00,3.61417,3.61637,3.60615,3.60615,6380000.0
2008-11-06 18:09:00,3.61022,3.61551,3.6082,3.61551,6380000.0
2008-11-06 18:11:00,3.61319,3.61552,3.60612,3.60612,6000000.0
2008-11-06 18:12:00,3.61726,3.61833,3.60887,3.6122,7130000.0
2008-11-06 18:13:00,3.61652,3.61652,3.61034,3.61639,5630000.0
2008-11-06 18:14:00,3.61745,3.61862,3.60675,3.61862,10900000.0
2008-11-06 18:15:00,3.61814,3.62019,3.6151,3.62,8260000.0
2008-11-06 18:16:00,3.61607,3.62074,3.61607,3.62027,6000000.0
2008-11-06 18:17:00,3.61506,3.62536,3.61506,3.62489,6000000.0
2008-11-06 18:18:00,3.62729,3.63196,3.62464,3.63079,6000000.0
2008-11-06 18:19:00,3.62161,3.63101,3.62161,3.62511,8250000.0
2008-11-06 18:20:00,3.62471,3.63002,3.62318,3.63002,7140000.0
2008-11-06 18:21:00,3.62447,3.63178,3.62447,3.63178,4890000.0
2008-11-06 18:22:00,3.62826,3.62891,3.62333,3.62333,5260000.0
2008-11-06 18:23:00,3.63178,3.63447,3.62454,3.62948,6010000.0
2008-11-06 18:24:00,3.62812,3.63332,3.62383,3.62798,11260000.0
2008-11-06 18:25:00,3.63383,3.63441,3.62589,3.63224,6380000.0
2008-11-06 18:26:00,3.62708,3.63074,3.62517,3.62552,5250000.0
2008-11-06 18:27:00,3.62731,3.63341,3.62632,3.63319,7510000.0
2008-11-06 18:28:00,3.6243,3.63229,3.62382,3.63229,7500000.0
2008-11-06 18:29:00,3.6288,3.63405,3.62756,3.6338,6390000.0
2008-11-06 18:30:00,3.63526,3.63601,3.62335,3.63423,6390000.0
2008-11-06 18:31:00,3.62784,3.63324,3.62004,3.62839,6000000.0
2008-11-06 18:32:00,3.62813,3.635,3.62721,3.635,8250000.0
2008-11-06 18:33:00,3.62986,3.63774,3.62618,3.63665,12390000.0
2008-11-06 18:34:00,3.63178,3.63689,3.62956,3.63144,8250000.0
2008-11-06 18:35:00,3.6298,3.63687,3.6298,3.63519,6760000.0
2008-11-06 18:38:00,3.63571,3.63645,3.63028,3.6307,6750000.0
2008-11-06 18:39:00,3.63142,3.63631,3.63142,3.63578,8250000.0
2008-11-06 18:40:00,3.62588,3.63503,3.62588,3.63167,7880000.0
2008-11-06 18:42:00,3.63118,3.6388,3.62736,3.63271,7880000.0
2008-11-06 18:43:00,3.6306,3.63501,3.63048,3.63048,4880000.0
2008-11-06 18:44:00,3.63646,3.63646,3.62348,3.63248,8630000.0
2008-11-06 18:45:00,3.63288,3.63288,3.62673,3.62839,5250000.0
2008-11-06 18:47:00,3.63175,3.63175,3.61934,3.6244,7500000.0
2008-11-06 18:48:00,3.62988,3.63303,3.62357,3.62769,4890000.0
2008-11-06 18:49:00,3.6273,3.63399,3.6273,3.62887,6000000.0
2008-11-06 18:50:00,3.63156,3.63316,3.62724,3.63109,7880000.0
2008-11-06 18:52:00,3.62748,3.63028,3.62001,3.62679,7140000.0
2008-11-06 18:53:00,3.62567,3.63066,3.61948,3.61948,4890000.0
2008-11-06 18:54:00,3.63183,3.63183,3.62643,3.62959,5260000.0
2008-11-06 18:56:00,3.62895,3.63532,3.6245,3.63371,5250000.0
2008-11-06 19:00:00,3.62982,3.63397,3.62568,3.63023,6000000.0
2008-11-06 19:02:00,3.63063,3.63119,3.62051,3.62864,5630000.0
2008-11-06 19:03:00,3.63223,3.63417,3.62378,3.62771,7510000.0
2008-11-06 19:04:00,3.63328,3.63328,3.6269,3.6312,7880000.0
2008-11-06 19:05:00,3.63029,3.6325,3.62358,3.632,14650000.0
2008-11-06 19:06:00,3.63083,3.6314,3.62632,3.62964,7130000.0
2008-11-06 19:07:00,3.62803,3.6333,3.62602,3.63162,6380000.0
2008-11-06 19:08:00,3.63284,3.63645,3.62635,3.62635,5250000.0
2008-11-06 19:09:00,3.63307,3.63307,3.62148,3.63102,6760000.0
2008-11-06 19:10:00,3.63119,3.63252,3.62183,3.62867,10510000.0
2008-11-06 19:11:00,3.62955,3.63445,3.62915,3.62915,6750000.0
2008-11-06 19:12:00,3.62427,3.63344,3.62427,3.63085,7130000.0
2008-11-06 19:13:00,3.6335,3.6335,3.62317,3.63112,7130000.0
2008-11-06 19:14:00,3.6322,3.6322,3.6202,3.632,10130000.0
2008-11-06 19:15:00,3.63478,3.63478,3.62773,3.63229,5250000.0
2008-11-06 19:17:00,3.63503,3.63503,3.6253,3.63321,6010000.0
2008-11-06 19:18:00,3.6359,3.63724,3.62753,3.62753,4880000.0
2008-11-06 19:19:00,3.63242,3.63606,3.62645,3.63473,11260000.0
2008-11-06 19:20:00,3.63218,3.63523,3.62468,3.62768,6010000.0
2008-11-06 19:22:00,3.63422,3.63427,3.62914,3.6342,5250000.0
2008-11-06 19:23:00,3.63525,3.63529,3.62541,3.62781,7890000.0
2008-11-06 19:24:00,3.63537,3.64225,3.63301,3.63947,12390000.0
2008-11-06 19:25:00,3.63508,3.63893,3.62894,3.63649,4880000.0
2008-11-06 19:29:00,3.62953,3.64079,3.62953,3.63798,9000000.0
2008-11-06 19:30:00,3.63527,3.63784,3.63073,3.63742,8630000.0
2008-11-06 19:31:00,3.63556,3.63716,3.62742,3.63716,10880000.0
2008-11-06 19:32:00,3.63445,3.63476,3.62527,3.63471,7880000.0
2008-11-06 19:33:00,3.63174,3.63802,3.62617,3.63508,9380000.0
2008-11-06 19:35:00,3.63706,3.63964,3.63012,3.63284,4500000.0
2008-11-06 19:36:00,3.63863,3.63863,3.62865,3.63525,5250000.0
2008-11-06 19:37:00,3.63078,3.63676,3.62577,3.63414,10130000.0
2008-11-06 19:38:00,3.63174,3.63492,3.62421,3.63122,6750000.0
2008-11-06 19:40:00,3.63036,3.63203,3.62648,3.6283,4520000.0
2008-11-06 19:41:00,3.63109,3.63168,3.62169,3.62845,9390000.0
2008-11-06 19:43:00,3.62469,3.62528,3.62469,3.62528,1500000.0
2008-11-06 19:44:00,3.63076,3.63154,3.62043,3.62426,19140000.0
2008-11-06 19:45:00,3.63099,3.63099,3.62712,3.62712,1500000.0
2008-11-06 19:48:00,3.62963,3.62963,3.61982,3.61982,3750000.0
2008-11-06 19:49:00,3.62633,3.63209,3.62176,3.62176,7160000.0
2008-11-06 19:50:00,3.62264,3.62936,3.62264,3.62649,3380000.0
2008-11-06 19:51:00,3.62551,3.62909,3.61837,3.62684,6010000.0
2008-11-06 19:54:00,3.62896,3.62918,3.61953,3.62753,5250000.0
2008-11-06 19:59:00,3.6296,3.62975,3.61983,3.62922,10530000.0
2008-11-06 20:00:00,3.62975,3.62975,3.61881,3.6247,7510000.0
2008-11-06 20:01:00,3.62582,3.6308,3.61925,3.62704,4510000.0
2008-11-06 20:06:00,3.6282,3.6296,3.61904,3.62634,5250000.0
2008-11-06 20:11:00,3.63073,3.63169,3.623,3.62531,4500000.0
2008-11-06 20:12:00,3.62798,3.62881,3.61963,3.62742,8250000.0
2008-11-06 20:13:00,3.62468,3.63187,3.62274,3.62519,7130000.0
2008-11-06 20:14:00,3.62036,3.63156,3.62036,3.6287,18760000.0
2008-11-06 20:15:00,3.63078,3.63078,3.62455,3.6292,7130000.0
2008-11-06 20:17:00,3.62842,3.62974,3.6208,3.62974,5630000.0
2008-11-06 20:18:00,3.62937,3.63145,3.62152,3.63136,5250000.0
2008-11-06 20:19:00,3.62677,3.63354,3.62188,3.62188,10880000.0
2008-11-06 20:20:00,3.63028,3.63028,3.61972,3.62276,4130000.0
2008-11-06 20:21:00,3.62551,3.63057,3.624,3.62763,4880000.0
2008-11-06 20:22:00,3.62817,3.62917,3.61916,3.62399,8630000.0
2008-11-06 20:23:00,3.62538,3.62943,3.62352,3.62739,8250000.0
2008-11-06 20:24:00,3.62731,3.62766,3.61785,3.62312,5250000.0
2008-11-06 20:29:00,3.62365,3.63312,3.62269,3.63021,9750000.0
2008-11-06 20:30:00,3.62162,3.62697,3.62162,3.62697,1500000.0
2008-11-06 20:37:00,3.62989,3.63132,3.62089,3.62205,4510000.0
2008-11-06 20:38:00,3.63071,3.63345,3.62034,3.62881,9380000.0
2008-11-06 20:41:00,3.63224,3.63352,3.62333,3.63011,5250000.0
2008-11-06 20:45:00,3.6327,3.6327,3.61899,3.62862,4510000.0
2008-11-06 20:48:00,3.63033,3.63033,3.61914,3.62748,4140000.0
2008-11-06 20:51:00,3.62962,3.62962,3.62022,3.62819,4500000.0
2008-11-06 20:52:00,3.63064,3.63064,3.62531,3.63049,3750000.0
2008-11-06 20:53:00,3.6287,3.63682,3.62474,3.63682,9380000.0
2008-11-06 20:54:00,3.63275,3.63879,3.62655,3.63722,5250000.0
2008-11-06 20:55:00,3.63321,3.63825,3.63257,3.63257,7500000.0
2008-11-06 20:56:00,3.6327,3.63314,3.62198,3.62865,5630000.0
2008-11-06 20:57:00,3.62292,3.63248,3.62292,3.63089,4130000.0
2008-11-06 20:59:00,3.6313,3.63302,3.6234,3.63173,15760000.0
2008-11-06 21:00:00,3.63452,3.63452,3.63452,3.63452,750000.0
2008-11-06 21:01:00,3.63081,3.63117,3.62229,3.62445,5630000.0
2008-11-06 21:06:00,3.63149,3.63235,3.6225,3.63017,4510000.0
2008-11-06 21:08:00,3.62646,3.63094,3.62112,3.63085,5250000.0
2008-11-06 21:10:00,3.62301,3.62988,3.62062,3.62063,5630000.0
2008-11-06 21:13:00,3.63159,3.63159,3.62096,3.62923,8260000.0
2008-11-06 21:15:00,3.63192,3.63291,3.62302,3.63099,4880000.0
2008-11-06 21:22:00,3.63048,3.63145,3.62152,3.62922,4880000.0
2008-11-06 21:26:00,3.63084,3.63202,3.62558,3.62723,8250000.0
2008-11-06 21:30:00,3.62963,3.63269,3.62333,3.63157,6750000.0
2008-11-06 21:31:00,3.62734,3.63014,3.6267,3.6277,5250000.0
2008-11-06 21:39:00,3.63033,3.63033,3.61882,3.62834,5250000.0
2008-11-06 21:45:00,3.63182,3.63281,3.62292,3.63089,4880000.0
2008-11-06 21:49:00,3.63095,3.63095,3.61874,3.62918,4880000.0
2008-11-06 22:00:00,3.63372,3.63471,3.62482,3.63279,4510000.0
2008-11-06 22:15:00,3.63342,3.63441,3.62452,3.63249,4880000.0
2008-11-06 22:18:00,3.63197,3.63243,3.62264,3.63062,5250000.0
2008-11-06 22:28:00,3.63488,3.63653,3.62659,3.63351,8260000.0
2008-11-06 22:30:00,3.63527,3.63745,3.62615,3.63745,7140000.0
2008-11-06 22:34:00,3.63791,3.63791,3.6265,3.6265,6750000.0
2008-11-06 22:40:00,3.63345,3.63683,3.6272,3.6272,7500000.0
2008-11-06 22:41:00,3.63363,3.63481,3.62938,3.63416,7500000.0
2008-11-06 22:45:00,3.63563,3.63563,3.6254,3.63425,4880000.0
2008-11-06 23:00:00,3.6366,3.63775,3.62816,3.63775,4880000.0
2008-11-06 23:01:00,3.63723,3.64212,3.62956,3.63858,5250000.0
2008-11-06 23:02:00,3.6346,3.64009,3.62871,3.6386,10130000.0
2008-11-06 23:04:00,3.63568,3.63568,3.62291,3.63167,4510000.0
2008-11-06 23:12:00,3.63782,3.63894,3.62985,3.63541,5250000.0
2008-11-06 23:14:00,3.63189,3.63654,3.62713,3.63477,6000000.0
2008-11-06 23:15:00,3.63772,3.63772,3.63733,3.63733,1500000.0
2008-11-06 23:18:00,3.63553,3.63783,3.62949,3.62949,6750000.0
2008-11-06 23:19:00,3.63458,3.63949,3.6297,3.63594,9380000.0
2008-11-06 23:21:00,3.63367,3.63817,3.62834,3.63698,6380000.0
2008-11-06 23:22:00,3.63621,3.63703,3.63366,3.63414,6750000.0
2008-11-06 23:23:00,3.63457,3.63697,3.6273,3.63626,6760000.0
2008-11-06 23:24:00,3.63159,3.63684,3.62919,3.63456,6770000.0
2008-11-06 23:25:00,3.63272,3.64108,3.62783,3.62783,5630000.0
2008-11-06 23:26:00,3.63681,3.63743,3.62893,3.6293,6000000.0
2008-11-06 23:28:00,3.63519,3.63566,3.62572,3.63335,5250000.0
2008-11-06 23:30:00,3.63772,3.63772,3.62747,3.63507,5250000.0
2008-11-06 23:34:00,3.63619,3.63701,3.62716,3.63487,4140000.0
2008-11-06 23:43:00,3.63618,3.63707,3.62715,3.63491,4880000.0
2008-11-06 23:45:00,3.63692,3.63791,3.62802,3.63599,5250000.0
2008-11-06 23:57:00,3.63615,3.63655,3.62663,3.63481,5250000.0
2008-11-07 00:00:00,3.63713,3.6385,3.63404,3.63492,4500000.0
2008-11-07 00:01:00,3.63014,3.63596,3.62514,3.63409,10500000.0
2008-11-07 00:13:00,3.63531,3.639,3.62808,3.62988,8250000.0
2008-11-07 00:15:00,3.63629,3.63778,3.63264,3.63696,6770000.0
2008-11-07 00:29:00,3.63502,3.63556,3.62393,3.62914,3380000.0
2008-11-07 00:30:00,3.63275,3.63275,3.61969,3.6315,9750000.0
2008-11-07 00:37:00,3.63269,3.63312,3.627,3.63312,2630000.0
2008-11-07 00:38:00,3.63455,3.63637,3.62654,3.63368,4890000.0
2008-11-07 00:45:00,3.63562,3.63661,3.62672,3.63469,4880000.0
2008-11-07 01:00:00,3.63043,3.63641,3.62513,3.63104,6770000.0
2008-11-07 01:07:00,3.63401,3.63556,3.62545,3.63458,6760000.0
2008-11-07 01:14:00,3.63197,3.63602,3.62662,3.63387,5250000.0
2008-11-07 01:30:00,3.63562,3.63661,3.62672,3.63469,4510000.0
2008-11-07 01:45:00,3.63552,3.63651,3.62662,3.63459,4140000.0
2008-11-07 01:57:00,3.63076,3.63548,3.62586,3.63245,9390000.0
2008-11-07 02:15:00,3.63239,3.63582,3.62632,3.63582,11280000.0
2008-11-07 02:29:00,3.63618,3.63622,3.62921,3.63618,10510000.0
2008-11-07 02:45:00,3.63028,3.63642,3.62622,3.63187,18050000.0
2008-11-07 02:52:00,3.6229,3.63353,3.6229,3.62999,5260000.0
2008-11-07 02:53:00,3.62691,3.6328,3.62691,3.6325,3750000.0
2008-11-07 02:55:00,3.62771,3.63651,3.62771,3.62832,5630000.0
2008-11-07 02:57:00,3.63327,3.63327,3.62423,3.62423,5250000.0
2008-11-07 02:59:00,3.62835,3.63289,3.6271,3.63278,4520000.0
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 03:30:00,3.63122,3.63562,3.62622,3.63497,12400000.0
2008-11-07 03:34:00,3.62691,3.63187,3.62691,3.62913,3750000.0
2008-11-07 03:35:00,3.62002,3.6324,3.62002,3.63009,6750000.0
2008-11-07 03:37:00,3.63991,3.63991,3.62817,3.63401,4880000.0
2008-11-07 03:38:00,3.63827,3.63827,3.6247,3.63493,6760000.0
2008-11-07 03:45:00,3.63568,3.64052,3.63102,3.63971,7900000.0
2008-11-07 03:52:00,3.63641,3.63672,3.62772,3.63672,3750000.0
2008-11-07 03:55:00,3.62644,3.63152,3.62212,3.62934,7500000.0
2008-11-07 04:00:00,3.63603,3.64131,3.63052,3.63553,12770000.0
2008-11-07 04:10:00,3.63504,3.63637,3.62522,3.63562,9750000.0
2008-11-07 04:11:00,3.62906,3.63768,3.62906,3.63436,6750000.0
2008-11-07 04:14:00,3.63526,3.63869,3.62899,3.63386,7890000.0
2008-11-07 04:15:00,3.63199,3.63954,3.62722,3.6369,15770000.0
2008-11-07 04:16:00,3.63765,3.63831,3.62611,3.63729,10880000.0
2008-11-07 04:20:00,3.63791,3.63988,3.6298,3.63895,6000000.0
2008-11-07 04:27:00,3.62732,3.63672,3.62732,3.63672,6010000.0
2008-11-07 04:29:00,3.63841,3.63841,3.62854,3.63634,7880000.0
2008-11-07 04:30:00,3.63951,3.63951,3.63463,3.63478,5630000.0
2008-11-07 04:38:00,3.6351,3.63869,3.62844,3.63869,8250000.0
2008-11-07 04:39:00,3.63877,3.63906,3.62922,3.63796,18760000.0
2008-11-07 04:45:00,3.63424,3.64206,3.63424,3.63843,6000000.0
2008-11-07 05:00:00,3.63808,3.63998,3.62983,3.63727,4500000.0
2008-11-07 05:03:00,3.64086,3.64162,3.63488,3.64097,4500000.0
2008-11-07 05:15:00,3.63847,3.64058,3.63393,3.64014,8250000.0
2008-11-07 05:19:00,3.62962,3.63631,3.62962,3.63129,6000000.0
2008-11-07 05:30:00,3.63415,3.64065,3.63122,3.64065,12000000.0
2008-11-07 05:37:00,3.63539,3.63802,3.62501,3.62858,8630000.0
2008-11-07 05:39:00,3.63832,3.63992,3.63825,3.63952,6380000.0
2008-11-07 05:45:00,3.63962,3.64056,3.63647,3.64056,5250000.0
2008-11-07 05:55:00,3.63746,3.64246,3.63098,3.63182,7500000.0
2008-11-07 06:00:00,3.63332,3.63862,3.62922,3.63862,12750000.0
2008-11-07 06:13:00,3.64402,3.64513,3.63532,3.64513,5250000.0
2008-11-07 06:15:00,3.63827,3.63838,3.63273,3.63273,3380000.0
2008-11-07 06:19:00,3.63027,3.63488,3.62878,3.63287,4510000.0
2008-11-07 06:29:00,3.64212,3.64212,3.63272,3.63997,7880000.0
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 07:15:00,3.63508,3.63508,3.62342,3.62691,4880000.0
2008-11-07 07:17:00,3.63504,3.63504,3.62518,3.63197,6750000.0
2008-11-07 07:20:00,3.63309,3.63488,3.62526,3.62928,6750000.0
2008-11-07 07:21:00,3.63133,3.63375,3.62412,3.63137,11630000.0
2008-11-07 07:22:00,3.64176,3.64192,3.63252,3.64063,5250000.0
2008-11-07 07:30:00,3.63063,3.63592,3.62652,3.63379,5640000.0
2008-11-07 07:41:00,3.63927,3.64332,3.63392,3.64117,5250000.0
2008-11-07 07:45:00,3.62632,3.63572,3.62632,3.63572,8250000.0
2008-11-07 07:58:00,3.62827,3.63324,3.62742,3.63054,5630000.0
2008-11-07 07:59:00,3.63053,3.63632,3.6293,3.63489,7130000.0
2008-11-07 08:00:00,3.62841,3.63717,3.62776,3.63178,13890000.0
2008-11-07 08:01:00,3.63721,3.63725,3.62763,3.63725,5250000.0
2008-11-07 08:02:00,3.63358,3.64064,3.63358,3.6371,5630000.0
2008-11-07 08:03:00,3.63525,3.63921,3.63327,3.6381,6380000.0
2008-11-07 08:06:00,3.63899,3.63899,3.63211,3.63678,5630000.0
2008-11-07 08:08:00,3.63614,3.63772,3.6294,3.63545,6390000.0
2008-11-07 08:09:00,3.62558,3.63561,3.62558,3.63561,4510000.0
2008-11-07 08:12:00,3.62899,3.63475,3.6255,3.63086,6750000.0
2008-11-07 08:15:00,3.63213,3.63806,3.63115,3.63228,7500000.0
2008-11-07 08:20:00,3.63592,3.63592,3.62602,3.63429,7500000.0
2008-11-07 08:30:00,3.63782,3.63782,3.62842,3.62842,4880000.0
2008-11-07 08:31:00,3.6315,3.63693,3.63075,3.63075,5630000.0
2008-11-07 08:37:00,3.63858,3.64438,3.63858,3.63875,6750000.0
2008-11-07 08:42:00,3.63181,3.63781,3.62543,3.62543,5640000.0
2008-11-07 08:43:00,3.62567,3.63515,3.62567,3.63474,5250000.0
2008-11-07 08:45:00,3.63599,3.63801,3.63223,3.63749,8250000.0
2008-11-07 08:52:00,3.62978,3.63693,3.62804,3.63382,8260000.0
2008-11-07 08:53:00,3.63218,3.6388,3.62753,3.63768,6760000.0
2008-11-07 08:54:00,3.63509,3.64171,3.63,3.63833,6010000.0
2008-11-07 08:55:00,3.63779,3.6412,3.63578,3.63578,6000000.0
2008-11-07 08:56:00,3.63908,3.64054,3.6303,3.63488,7510000.0
2008-11-07 08:59:00,3.63976,3.64104,3.63853,3.64073,7130000.0
2008-11-07 09:00:00,3.64214,3.64214,3.63417,3.63751,10510000.0
2008-11-07 09:01:00,3.63999,3.64197,3.63848,3.63848,5250000.0
2008-11-07 09:02:00,3.63787,3.63852,3.62912,3.63322,7880000.0
2008-11-07 09:04:00,3.6342,3.63987,3.6342,3.63718,4880000.0
2008-11-07 09:05:00,3.63492,3.63861,3.62991,3.63725,4880000.0
2008-11-07 09:11:00,3.63936,3.64089,3.63373,3.63509,6000000.0
2008-11-07 09:12:00,3.63351,3.64036,3.63351,3.63906,5250000.0
2008-11-07 09:13:00,3.636,3.636,3.62918,3.63585,5250000.0
2008-11-07 09:15:00,3.6397,3.6397,3.62942,3.63704,6000000.0
2008-11-07 09:18:00,3.63684,3.63752,3.62812,3.63752,6000000.0
2008-11-07 09:19:00,3.63148,3.638,3.63041,3.63041,8250000.0
2008-11-07 09:20:00,3.62624,3.63578,3.62624,3.63541,7880000.0
2008-11-07 09:21:00,3.63365,3.63662,3.62699,3.63509,6000000.0
2008-11-07 09:24:00,3.63038,3.63654,3.627,3.627,8250000.0
2008-11-07 09:25:00,3.62934,3.63485,3.62655,3.62655,5630000.0
2008-11-07 09:26:00,3.62984,3.6318,3.62064,3.63152,4880000.0
2008-11-07 09:27:00,3.62532,3.63088,3.62029,3.62591,6000000.0
2008-11-07 09:28:00,3.62904,3.62983,3.62295,3.62983,6380000.0
2008-11-07 09:29:00,3.6279,3.63112,3.62378,3.62434,5250000.0
2008-11-07 09:30:00,3.62763,3.63206,3.62648,3.62903,9760000.0
2008-11-07 09:31:00,3.62482,3.62547,3.62025,3.621,5250000.0
2008-11-07 09:32:00,3.62659,3.62948,3.61826,3.62549,7140000.0
2008-11-07 09:33:00,3.61901,3.62308,3.61901,3.61987,6380000.0
2008-11-07 09:34:00,3.62065,3.62208,3.61778,3.62036,5250000.0
2008-11-07 09:36:00,3.61698,3.62179,3.61615,3.62162,5250000.0
2008-11-07 09:37:00,3.62149,3.62381,3.61156,3.62098,7500000.0
2008-11-07 09:39:00,3.6202,3.6202,3.61363,3.61821,5630000.0
2008-11-07 09:40:00,3.61676,3.62224,3.61123,3.61855,7510000.0
2008-11-07 09:41:00,3.61511,3.62096,3.61081,3.61769,7510000.0
2008-11-07 09:42:00,3.61569,3.61868,3.60672,3.61038,18780000.0
2008-11-07 09:43:00,3.61788,3.61827,3.60735,3.61568,7130000.0
2008-11-07 09:45:00,3.61162,3.62151,3.61162,3.61924,6000000.0
2008-11-07 09:46:00,3.6188,3.62071,3.61206,3.6146,8250000.0
2008-11-07 09:47:00,3.6197,3.62005,3.61086,3.61522,8250000.0
2008-11-07 09:48:00,3.61164,3.61547,3.60721,3.60721,6380000.0
2008-11-07 09:49:00,3.61766,3.61778,3.61135,3.61135,6380000.0
2008-11-07 09:50:00,3.61586,3.61865,3.61327,3.61327,4880000.0
2008-11-07 09:52:00,3.61535,3.61865,3.61122,3.61516,7890000.0
2008-11-07 09:53:00,3.61013,3.61929,3.61013,3.61849,6760000.0
2008-11-07 09:54:00,3.61551,3.61958,3.60619,3.61789,8260000.0
2008-11-07 09:56:00,3.61996,3.62103,3.61376,3.6192,8260000.0
2008-11-07 09:57:00,3.61883,3.61931,3.60833,3.61323,7880000.0
2008-11-07 09:58:00,3.60932,3.61918,3.60932,3.61918,6750000.0
2008-11-07 09:59:00,3.62016,3.62016,3.60463,3.60978,7500000.0
2008-11-07 10:00:00,3.6094,3.6094,3.60204,3.60375,5250000.0
2008-11-07 10:01:00,3.60431,3.60431,3.59317,3.60304,4880000.0
2008-11-07 10:02:00,3.60231,3.60256,3.59501,3.59675,6000000.0
2008-11-07 10:03:00,3.5958,3.59657,3.58919,3.59107,5630000.0
2008-11-07 10:04:00,3.5862,3.588,3.56813,3.56813,5250000.0
2008-11-07 10:05:00,3.58061,3.58273,3.57153,3.58079,6750000.0
2008-11-07 10:06:00,3.57663,3.58029,3.56768,3.58029,7500000.0
2008-11-07 10:07:00,3.58084,3.58084,3.56794,3.56794,5250000.0
2008-11-07 10:08:00,3.57493,3.58155,3.57257,3.58155,5250000.0
2008-11-07 10:09:00,3.58168,3.58307,3.57219,3.57816,6380000.0
2008-11-07 10:10:00,3.58185,3.58294,3.581,3.58294,5250000.0
2008-11-07 10:11:00,3.58333,3.58333,3.57667,3.58166,6000000.0
2008-11-07 10:12:00,3.5828,3.58448,3.57909,3.58239,7510000.0
2008-11-07 10:13:00,3.57619,3.58845,3.57619,3.57868,13510000.0
2008-11-07 10:14:00,3.58544,3.58572,3.5802,3.58211,9750000.0
2008-11-07 10:15:00,3.5867,3.5867,3.57449,3.58208,11640000.0
2008-11-07 10:16:00,3.5841,3.5841,3.57433,3.58316,8250000.0
2008-11-07 10:18:00,3.58409,3.58409,3.57471,3.58186,6380000.0
2008-11-07 10:19:00,3.57357,3.58324,3.57357,3.58162,4880000.0
2008-11-07 10:20:00,3.58518,3.58518,3.57424,3.5787,7880000.0
2008-11-07 10:21:00,3.57924,3.58364,3.57836,3.58305,5630000.0
2008-11-07 10:22:00,3.58271,3.58408,3.57335,3.58275,7510000.0
2008-11-07 10:23:00,3.58092,3.59247,3.58092,3.59247,6010000.0
2008-11-07 10:24:00,3.594,3.59521,3.58632,3.58977,7140000.0
2008-11-07 10:25:00,3.58957,3.59758,3.58396,3.59359,7880000.0
2008-11-07 10:26:00,3.59756,3.60055,3.58621,3.59491,6380000.0
2008-11-07 10:27:00,3.59944,3.60081,3.59407,3.60081,4880000.0
2008-11-07 10:28:00,3.60084,3.60289,3.59772,3.59836,5260000.0
2008-11-07 10:29:00,3.59853,3.60351,3.5937,3.60351,7880000.0
2008-11-07 10:30:00,3.60266,3.60422,3.59891,3.59981,4880000.0
2008-11-07 10:31:00,3.60012,3.60194,3.59208,3.60194,8250000.0
2008-11-07 10:33:00,3.59358,3.60362,3.59358,3.60362,7130000.0
2008-11-07 10:34:00,3.60442,3.60442,3.59785,3.60148,5630000.0
2008-11-07 10:35:00,3.60335,3.60348,3.59665,3.60208,5630000.0
2008-11-07 10:36:00,3.59733,3.6048,3.59733,3.59949,4510000.0
2008-11-07 10:37:00,3.602,3.602,3.59492,3.5964,6010000.0
2008-11-07 10:39:00,3.60099,3.60178,3.59339,3.60115,4880000.0
2008-11-07 10:41:00,3.6,3.60527,3.59858,3.59996,6760000.0
2008-11-07 10:42:00,3.5968,3.60339,3.59589,3.59589,6000000.0
2008-11-07 10:44:00,3.6012,3.60403,3.59783,3.59832,12380000.0
2008-11-07 10:45:00,3.60125,3.60338,3.59372,3.59874,6010000.0
2008-11-07 10:46:00,3.60341,3.6078,3.59568,3.60428,7880000.0
2008-11-07 10:47:00,3.60123,3.60395,3.59817,3.60395,6000000.0
2008-11-07 10:48:00,3.59369,3.60561,3.59369,3.60505,8250000.0
2008-11-07 10:49:00,3.59943,3.60417,3.59561,3.60289,6750000.0
2008-11-07 10:50:00,3.60303,3.60307,3.59187,3.60151,6010000.0
2008-11-07 10:51:00,3.59824,3.60429,3.59824,3.60316,6010000.0
2008-11-07 10:52:00,3.60406,3.60639,3.60084,3.60337,5630000.0
2008-11-07 10:53:00,3.60074,3.60671,3.59659,3.60671,12380000.0
2008-11-07 10:54:00,3.60057,3.60531,3.59678,3.60495,6000000.0
2008-11-07 10:55:00,3.60451,3.6073,3.59967,3.6034,7510000.0
2008-11-07 10:56:00,3.61188,3.61188,3.60114,3.6041,4500000.0
2008-11-07 10:57:00,3.60868,3.60952,3.60398,3.60801,6380000.0
2008-11-07 10:58:00,3.60286,3.60877,3.59824,3.6059,15760000.0
2008-11-07 10:59:00,3.59822,3.60838,3.59674,3.60748,12750000.0
2008-11-07 11:00:00,3.61065,3.61387,3.60176,3.60891,10890000.0
2008-11-07 11:01:00,3.60673,3.60684,3.60293,3.60303,8250000.0
2008-11-07 11:02:00,3.60893,3.60926,3.59949,3.60413,6380000.0
2008-11-07 11:04:00,3.60716,3.60972,3.60524,3.60733,7500000.0
2008-11-07 11:05:00,3.6111,3.6111,3.60187,3.6063,7510000.0
2008-11-07 11:06:00,3.60805,3.60866,3.60364,3.60839,6380000.0
2008-11-07 11:07:00,3.60835,3.60978,3.60369,3.6076,7500000.0
2008-11-07 11:08:00,3.61049,3.61174,3.60683,3.61001,7500000.0
2008-11-07 11:09:00,3.60636,3.61209,3.60636,3.61158,6380000.0
2008-11-07 11:10:00,3.60656,3.61291,3.60311,3.60697,6380000.0
2008-11-07 11:11:00,3.61066,3.61681,3.60745,3.61681,5630000.0
2008-11-07 11:12:00,3.61657,3.61754,3.612,3.61431,7510000.0
2008-11-07 11:13:00,3.61083,3.62003,3.61083,3.61519,5250000.0
2008-11-07 11:14:00,3.6174,3.62196,3.6111,3.61915,11640000.0
2008-11-07 11:15:00,3.61537,3.62654,3.61533,3.62282,6380000.0
2008-11-07 11:16:00,3.61641,3.62738,3.61641,3.62233,7880000.0
2008-11-07 11:17:00,3.62186,3.62494,3.61623,3.62047,7130000.0
2008-11-07 11:18:00,3.62469,3.63308,3.62459,3.63308,4880000.0
2008-11-07 11:19:00,3.63362,3.63368,3.62743,3.63154,7880000.0
2008-11-07 11:20:00,3.63166,3.63166,3.62119,3.62119,5630000.0
2008-11-07 11:21:00,3.63026,3.63177,3.62714,3.6295,4880000.0
2008-11-07 11:22:00,3.62375,3.62732,3.6213,3.6213,7130000.0
2008-11-07 11:23:00,3.6235,3.63212,3.6235,3.63199,4880000.0
2008-11-07 11:24:00,3.62596,3.63243,3.62596,3.63025,4510000.0
2008-11-07 11:25:00,3.63073,3.63291,3.62672,3.63004,9010000.0
2008-11-07 11:26:00,3.62649,3.63235,3.62649,3.6316,5250000.0
2008-11-07 11:27:00,3.62801,3.63343,3.62366,3.63083,7880000.0
2008-11-07 11:28:00,3.63039,3.63331,3.62415,3.62415,4880000.0
2008-11-07 11:29:00,3.62593,3.63299,3.62593,3.63288,11640000.0
2008-11-07 11:30:00,3.63351,3.63351,3.62764,3.63262,7500000.0
2008-11-07 11:31:00,3.63068,3.63136,3.62128,3.62128,4880000.0
2008-11-07 11:32:00,3.62761,3.63314,3.62249,3.62368,19150000.0
2008-11-07 11:33:00,3.62936,3.63045,3.62378,3.62785,6750000.0
2008-11-07 11:34:00,3.62208,3.63177,3.61926,3.62116,8250000.0
2008-11-07 11:35:00,3.62572,3.63091,3.61944,3.62182,19530000.0
2008-11-07 11:36:00,3.62788,3.63128,3.61913,3.62818,6010000.0
2008-11-07 11:37:00,3.62848,3.62848,3.62056,3.62325,5260000.0
2008-11-07 11:38:00,3.6268,3.63104,3.62596,3.62889,6380000.0
2008-11-07 11:39:00,3.62819,3.62931,3.62011,3.62929,7500000.0
2008-11-07 11:40:00,3.62817,3.62915,3.6218,3.62676,6390000.0
2008-11-07 11:41:00,3.62734,3.62809,3.62535,3.62809,4880000.0
2008-11-07 11:42:00,3.62856,3.62856,3.62691,3.62762,6000000.0
2008-11-07 11:43:00,3.62865,3.63042,3.62215,3.62215,7500000.0
2008-11-07 11:44:00,3.6293,3.63071,3.62155,3.62937,9380000.0
2008-11-07 11:45:00,3.62363,3.63334,3.62208,3.62844,5630000.0
2008-11-07 11:46:00,3.62666,3.63081,3.6231,3.62924,7140000.0
2008-11-07 11:47:00,3.62944,3.62944,3.61856,3.61856,4880000.0
2008-11-07 11:48:00,3.6307,3.63263,3.62281,3.63105,10880000.0
2008-11-07 11:49:00,3.62779,3.63115,3.62442,3.62442,9000000.0
2008-11-07 11:50:00,3.63308,3.63511,3.62411,3.63361,6390000.0
2008-11-07 11:51:00,3.63886,3.64197,3.63479,3.63673,4140000.0
2008-11-07 11:52:00,3.642,3.642,3.63317,3.63561,6750000.0
2008-11-07 11:53:00,3.63638,3.64175,3.6327,3.6327,6000000.0
2008-11-07 11:54:00,3.6424,3.64335,3.63863,3.64151,5250000.0
2008-11-07 11:55:00,3.64429,3.64482,3.63408,3.64134,7880000.0
2008-11-07 11:56:00,3.63719,3.64181,3.63719,3.64035,6380000.0
2008-11-07 11:57:00,3.63788,3.64148,3.63444,3.63951,12760000.0
2008-11-07 11:58:00,3.63623,3.64056,3.62926,3.62926,10880000.0
2008-11-07 11:59:00,3.63766,3.63996,3.63252,3.63822,8260000.0
2008-11-07 12:00:00,3.63565,3.64346,3.63565,3.63744,6390000.0
2008-11-07 12:01:00,3.63322,3.63403,3.62403,3.62403,6760000.0
2008-11-07 12:02:00,3.6313,3.63322,3.62755,3.63139,6000000.0
2008-11-07 12:03:00,3.6309,3.63137,3.62771,3.62786,5250000.0
2008-11-07 12:04:00,3.62843,3.62843,3.61704,3.62638,6010000.0
2008-11-07 12:05:00,3.61982,3.63081,3.61982,3.62893,4510000.0
2008-11-07 12:06:00,3.62615,3.63023,3.62255,3.62838,7890000.0
2008-11-07 12:07:00,3.62992,3.62992,3.62426,3.62718,5630000.0
2008-11-07 12:08:00,3.62543,3.6283,3.62045,3.62045,6760000.0
2008-11-07 12:09:00,3.62753,3.62964,3.61924,3.62847,4880000.0
2008-11-07 12:10:00,3.62701,3.62913,3.61949,3.62745,13140000.0
2008-11-07 12:11:00,3.6271,3.62721,3.61527,3.61527,4880000.0
2008-11-07 12:12:00,3.61801,3.63105,3.61801,3.62614,6750000.0
2008-11-07 12:13:00,3.62507,3.63028,3.62228,3.62769,7880000.0
2008-11-07 12:14:00,3.62953,3.63032,3.61998,3.62103,12380000.0
2008-11-07 12:15:00,3.6317,3.63266,3.6233,3.6309,14260000.0
2008-11-07 12:16:00,3.6305,3.63124,3.62604,3.62886,5630000.0
2008-11-07 12:17:00,3.62649,3.63211,3.62048,3.63075,10140000.0
2008-11-07 12:18:00,3.6273,3.63153,3.62354,3.62953,13510000.0
2008-11-07 12:19:00,3.6295,3.63153,3.62515,3.63153,5630000.0
2008-11-07 12:20:00,3.63546,3.63546,3.62968,3.63038,7130000.0
2008-11-07 12:21:00,3.63241,3.63393,3.62803,3.62803,6010000.0
2008-11-07 12:22:00,3.62889,3.63458,3.62389,3.62478,6000000.0
2008-11-07 12:23:00,3.63053,3.63402,3.62796,3.63196,4510000.0
2008-11-07 12:24:00,3.63155,3.6342,3.62628,3.63383,5260000.0
2008-11-07 12:25:00,3.63079,3.63615,3.63079,3.63615,4510000.0
2008-11-07 12:26:00,3.63552,3.63552,3.62479,3.62741,5250000.0
2008-11-07 12:27:00,3.63325,3.63579,3.62858,3.62931,6760000.0
2008-11-07 12:28:00,3.63435,3.63617,3.63037,3.63422,7140000.0
2008-11-07 12:29:00,3.62955,3.63527,3.62671,3.63499,7130000.0
2008-11-07 12:30:00,3.63872,3.63948,3.63097,3.63515,10890000.0
2008-11-07 12:31:00,3.63253,3.6395,3.62754,3.6395,8250000.0
2008-11-07 12:32:00,3.64189,3.64215,3.63482,3.63482,7880000.0
2008-11-07 12:33:00,3.63944,3.63944,3.62798,3.63748,7510000.0
2008-11-07 12:34:00,3.63634,3.63912,3.63303,3.63846,6000000.0
2008-11-07 12:35:00,3.6364,3.6364,3.62676,3.63163,5630000.0
2008-11-07 12:36:00,3.63582,3.6387,3.62911,3.63664,7880000.0
2008-11-07 12:37:00,3.6313,3.63537,3.6257,3.63537,4510000.0
2008-11-07 12:38:00,3.62654,3.6362,3.62654,3.63473,4880000.0
2008-11-07 12:39:00,3.63548,3.63712,3.63379,3.63672,6010000.0
2008-11-07 12:40:00,3.63441,3.63694,3.63239,3.63533,6380000.0
2008-11-07 12:41:00,3.63712,3.63734,3.63435,3.63512,6750000.0
2008-11-07 12:42:00,3.63161,3.63602,3.63118,3.63123,4880000.0
2008-11-07 12:43:00,3.63643,3.63855,3.62936,3.63738,9750000.0
2008-11-07 12:44:00,3.63981,3.64013,3.63001,3.63021,9000000.0
2008-11-07 12:45:00,3.63882,3.63936,3.63335,3.63419,4880000.0
2008-11-07 12:46:00,3.63723,3.63845,3.62951,3.63226,7130000.0
2008-11-07 12:47:00,3.62916,3.63831,3.62916,3.63219,6750000.0
2008-11-07 12:48:00,3.63571,3.63787,3.62658,3.63745,6000000.0
2008-11-07 12:49:00,3.62617,3.63631,3.62617,3.63631,4880000.0
2008-11-07 12:50:00,3.63501,3.63867,3.62973,3.63765,7880000.0
2008-11-07 12:51:00,3.63546,3.64053,3.63418,3.63418,6380000.0
2008-11-07 12:52:00,3.63327,3.64073,3.63324,3.63916,7510000.0
2008-11-07 12:53:00,3.6397,3.64119,3.63329,3.63714,7880000.0
2008-11-07 12:54:00,3.63546,3.6394,3.63417,3.63417,6000000.0
2008-11-07 12:55:00,3.63832,3.64272,3.63832,3.64272,4880000.0
2008-11-07 12:56:00,3.64155,3.64218,3.63291,3.63853,7130000.0
2008-11-07 12:57:00,3.64236,3.64357,3.63602,3.63938,13880000.0
2008-11-07 12:58:00,3.64481,3.64755,3.63749,3.64254,10130000.0
2008-11-07 12:59:00,3.64612,3.65151,3.63837,3.65151,12760000.0
2008-11-07 13:00:00,3.65043,3.65049,3.64458,3.64869,5630000.0
2008-11-07 13:01:00,3.649,3.64937,3.64353,3.64714,14250000.0
2008-11-07 13:02:00,3.64254,3.64645,3.63728,3.64197,13130000.0
2008-11-07 13:03:00,3.64385,3.64837,3.63918,3.64103,7510000.0
2008-11-07 13:04:00,3.64352,3.64352,3.63241,3.64258,12010000.0
2008-11-07 13:05:00,3.64475,3.65037,3.64084,3.64646,13140000.0
2008-11-07 13:06:00,3.64427,3.65173,3.64167,3.64868,7130000.0
2008-11-07 13:07:00,3.64766,3.6524,3.64284,3.64284,7880000.0
2008-11-07 13:08:00,3.65056,3.6532,3.64289,3.65189,4880000.0
2008-11-07 13:09:00,3.65023,3.65976,3.6446,3.65976,5260000.0
2008-11-07 13:10:00,3.65956,3.65956,3.64813,3.64813,5630000.0
2008-11-07 13:11:00,3.65355,3.65878,3.65355,3.65726,6000000.0
2008-11-07 13:12:00,3.65419,3.66539,3.65419,3.66513,4510000.0
2008-11-07 13:13:00,3.66648,3.66712,3.65691,3.65997,6760000.0
2008-11-07 13:14:00,3.6645,3.66623,3.65868,3.66371,9390000.0
2008-11-07 13:15:00,3.66476,3.66479,3.65793,3.6587,7130000.0
2008-11-07 13:16:00,3.66303,3.66634,3.65945,3.6617,6010000.0
2008-11-07 13:17:00,3.66774,3.6684,3.66148,3.66466,6000000.0
2008-11-07 13:18:00,3.66553,3.66933,3.65677,3.66409,8260000.0
2008-11-07 13:19:00,3.66582,3.67314,3.66349,3.67256,6000000.0
2008-11-07 13:20:00,3.66649,3.67232,3.66162,3.667,9010000.0
2008-11-07 13:21:00,3.66828,3.66828,3.6605,3.66496,5250000.0
2008-11-07 13:22:00,3.66735,3.6685,3.66263,3.66263,7130000.0
2008-11-07 13:23:00,3.66475,3.66664,3.65673,3.66506,4510000.0
2008-11-07 13:24:00,3.66647,3.66872,3.65701,3.66178,5260000.0
2008-11-07 13:25:00,3.66799,3.6685,3.66231,3.6685,11260000.0
2008-11-07 13:26:00,3.66448,3.66958,3.66448,3.66891,5250000.0
2008-11-07 13:27:00,3.6672,3.66744,3.65751,3.65815,7510000.0
2008-11-07 13:28:00,3.66846,3.66846,3.66087,3.66585,4880000.0
2008-11-07 13:29:00,3.65967,3.67014,3.65967,3.6643,10500000.0
2008-11-07 13:30:00,3.66464,3.66972,3.66464,3.66907,5250000.0
2008-11-07 13:31:00,3.66409,3.67138,3.66286,3.66758,6750000.0
2008-11-07 13:32:00,3.66921,3.67179,3.65948,3.66994,8640000.0
2008-11-07 13:33:00,3.66813,3.66916,3.66076,3.66198,7140000.0
2008-11-07 13:34:00,3.65592,3.6676,3.65592,3.66115,9380000.0
2008-11-07 13:35:00,3.66418,3.66418,3.65445,3.65604,5630000.0
2008-11-07 13:36:00,3.6519,3.66097,3.6519,3.66097,5250000.0
2008-11-07 13:37:00,3.65348,3.66108,3.65348,3.65531,7510000.0
2008-11-07 13:38:00,3.65601,3.66039,3.65481,3.65962,5250000.0
2008-11-07 13:39:00,3.65579,3.66375,3.65475,3.66375,5630000.0
2008-11-07 13:40:00,3.66147,3.66251,3.65485,3.66006,7130000.0
2008-11-07 13:41:00,3.66138,3.66363,3.65169,3.65834,6000000.0
2008-11-07 13:42:00,3.66067,3.66123,3.65232,3.65738,4880000.0
2008-11-07 13:43:00,3.65581,3.65981,3.65356,3.65785,6380000.0
2008-11-07 13:44:00,3.65871,3.66102,3.65545,3.65763,5260000.0
2008-11-07 13:45:00,3.65251,3.65699,3.65168,3.65214,5630000.0
2008-11-07 13:46:00,3.64919,3.65592,3.64919,3.65255,5630000.0
2008-11-07 13:47:00,3.65178,3.65681,3.64835,3.65681,5630000.0
2008-11-07 13:48:00,3.65106,3.6561,3.64642,3.65479,7500000.0
2008-11-07 13:49:00,3.65315,3.65647,3.65035,3.65278,6000000.0
2008-11-07 13:50:00,3.65196,3.65433,3.64488,3.64703,6000000.0
2008-11-07 13:51:00,3.64808,3.6548,3.64302,3.64892,19890000.0
2008-11-07 13:52:00,3.6467,3.65858,3.6467,3.65282,6750000.0
2008-11-07 13:53:00,3.65691,3.65942,3.65006,3.65086,16140000.0
2008-11-07 13:54:00,3.65166,3.65611,3.64829,3.64829,4510000.0
2008-11-07 13:55:00,3.65188,3.65784,3.64668,3.65414,11260000.0
2008-11-07 13:56:00,3.65562,3.65796,3.65154,3.65577,8250000.0
2008-11-07 13:57:00,3.6561,3.65733,3.65356,3.65631,6000000.0
2008-11-07 13:59:00,3.65601,3.65733,3.64767,3.65583,9020000.0
2008-11-07 14:00:00,3.65189,3.66298,3.65189,3.65807,6750000.0
2008-11-07 14:01:00,3.65369,3.65679,3.65099,3.65679,5630000.0
2008-11-07 14:02:00,3.65728,3.65728,3.65165,3.65265,7130000.0
2008-11-07 14:03:00,3.6567,3.65867,3.65105,3.65105,7500000.0
2008-11-07 14:04:00,3.65521,3.65759,3.65084,3.65093,7130000.0
2008-11-07 14:05:00,3.65699,3.65749,3.65168,3.65228,10500000.0
2008-11-07 14:06:00,3.65725,3.65839,3.65342,3.65425,5250000.0
2008-11-07 14:07:00,3.65912,3.66142,3.6561,3.65954,6750000.0
2008-11-07 14:08:00,3.66037,3.66192,3.6515,3.65794,9380000.0
2008-11-07 14:09:00,3.65614,3.66066,3.65428,3.65717,8270000.0
2008-11-07 14:10:00,3.65476,3.6639,3.65476,3.66059,6380000.0
2008-11-07 14:12:00,3.65672,3.65942,3.65048,3.6575,6380000.0
2008-11-07 14:13:00,3.66124,3.66182,3.65411,3.65913,7130000.0
2008-11-07 14:14:00,3.66038,3.66484,3.65299,3.65649,12380000.0
2008-11-07 14:15:00,3.65952,3.66011,3.65473,3.65626,10500000.0
2008-11-07 14:16:00,3.65566,3.66133,3.65512,3.65932,9000000.0
2008-11-07 14:17:00,3.6538,3.65974,3.65225,3.65832,6760000.0
2008-11-07 14:18:00,3.6582,3.65964,3.65441,3.65964,5640000.0
2008-11-07 14:19:00,3.6563,3.65955,3.6493,3.6493,7880000.0
2008-11-07 14:20:00,3.6578,3.65904,3.65112,3.65904,7130000.0
2008-11-07 14:22:00,3.65558,3.66193,3.65558,3.65778,5630000.0
2008-11-07 14:23:00,3.65972,3.66035,3.65185,3.659,10880000.0
2008-11-07 14:24:00,3.65831,3.66413,3.65816,3.66099,6010000.0
2008-11-07 14:25:00,3.66032,3.6618,3.65236,3.65705,10880000.0
2008-11-07 14:26:00,3.6637,3.66448,3.65415,3.66448,6750000.0
2008-11-07 14:27:00,3.66148,3.66651,3.6586,3.66411,6750000.0
2008-11-07 14:28:00,3.6626,3.66623,3.65928,3.66255,6750000.0
2008-11-07 14:29:00,3.66558,3.66558,3.65578,3.66116,13890000.0
2008-11-07 14:30:00,3.66156,3.66467,3.65582,3.65963,4880000.0
2008-11-07 14:31:00,3.66557,3.66633,3.65418,3.66506,5640000.0
2008-11-07 14:32:00,3.66765,3.66839,3.65636,3.66774,6760000.0
2008-11-07 14:33:00,3.66299,3.67094,3.66299,3.6683,6010000.0
2008-11-07 14:35:00,3.66755,3.66847,3.65781,3.66847,8250000.0
2008-11-07 14:36:00,3.66866,3.66866,3.66345,3.66395,6390000.0
2008-11-07 14:37:00,3.66272,3.66816,3.65994,3.66651,7880000.0
2008-11-07 14:38:00,3.66179,3.67038,3.66179,3.66705,7500000.0
2008-11-07 14:39:00,3.66648,3.66648,3.65217,3.66592,8250000.0
2008-11-07 14:40:00,3.6701,3.6701,3.6648,3.6651,5630000.0
2008-11-07 14:41:00,3.66396,3.66918,3.6621,3.66785,5630000.0
2008-11-07 14:42:00,3.6678,3.6678,3.65802,3.66458,7500000.0
2008-11-07 14:43:00,3.66763,3.66974,3.66223,3.66845,6380000.0
2008-11-07 14:44:00,3.66847,3.67205,3.66494,3.66753,8260000.0
2008-11-07 14:45:00,3.66652,3.66652,3.65526,3.65526,4510000.0
2008-11-07 14:46:00,3.66523,3.6704,3.66232,3.66311,5630000.0
2008-11-07 14:47:00,3.663,3.66907,3.65936,3.66621,7880000.0
2008-11-07 14:48:00,3.6622,3.66444,3.65751,3.66444,7500000.0
2008-11-07 14:49:00,3.66613,3.66613,3.66203,3.66312,6380000.0
2008-11-07 14:50:00,3.65922,3.66447,3.65887,3.66447,6380000.0
2008-11-07 14:51:00,3.66431,3.66471,3.65606,3.65792,6380000.0
2008-11-07 14:53:00,3.65392,3.66267,3.65392,3.65957,5250000.0
2008-11-07 14:54:00,3.65983,3.6611,3.65546,3.6588,6000000.0
2008-11-07 14:55:00,3.65915,3.65915,3.64871,3.65543,4510000.0
2008-11-07 14:56:00,3.65875,3.65875,3.65218,3.65428,6760000.0
2008-11-07 14:57:00,3.65766,3.65876,3.65334,3.65367,6000000.0
2008-11-07 14:58:00,3.65721,3.65721,3.64688,3.65321,5630000.0
2008-11-07 14:59:00,3.65511,3.6616,3.64955,3.64955,12390000.0
2008-11-07 15:00:00,3.65501,3.66039,3.65501,3.66039,8250000.0
2008-11-07 15:01:00,3.65958,3.66227,3.65528,3.66171,5250000.0
2008-11-07 15:02:00,3.66106,3.66143,3.65332,3.66143,7140000.0
2008-11-07 15:03:00,3.65433,3.66103,3.64884,3.65385,7500000.0
2008-11-07 15:04:00,3.66286,3.66534,3.65543,3.66287,8630000.0
2008-11-07 15:05:00,3.65653,3.66428,3.65653,3.66276,6380000.0
2008-11-07 15:06:00,3.65781,3.66409,3.65781,3.66367,5250000.0
2008-11-07 15:07:00,3.65999,3.66119,3.65,3.65537,5630000.0
2008-11-07 15:08:00,3.64574,3.66002,3.64574,3.65701,7510000.0
2008-11-07 15:09:00,3.6594,3.66489,3.65482,3.65482,6000000.0
2008-11-07 15:10:00,3.66042,3.66532,3.66023,3.66372,7880000.0
2008-11-07 15:11:00,3.6604,3.66411,3.65838,3.66092,10130000.0
2008-11-07 15:12:00,3.66203,3.66203,3.64942,3.64942,7880000.0
2008-11-07 15:13:00,3.65778,3.66251,3.65098,3.65098,13150000.0
2008-11-07 15:14:00,3.65856,3.65856,3.64796,3.65541,13890000.0
2008-11-07 15:15:00,3.65136,3.66074,3.65136,3.66074,8250000.0
2008-11-07 15:16:00,3.65193,3.66733,3.65193,3.65704,7130000.0
2008-11-07 15:17:00,3.65944,3.66267,3.65194,3.65853,7880000.0
2008-11-07 15:18:00,3.66236,3.66236,3.65013,3.65775,6380000.0
2008-11-07 15:19:00,3.66241,3.66332,3.65625,3.6631,6010000.0
2008-11-07 15:20:00,3.65671,3.66188,3.65361,3.66188,6380000.0
2008-11-07 15:21:00,3.66134,3.66451,3.65885,3.66451,4880000.0
2008-11-07 15:22:00,3.65916,3.66668,3.65916,3.665,8250000.0
2008-11-07 15:23:00,3.66533,3.66533,3.65451,3.66421,6010000.0
2008-11-07 15:24:00,3.6643,3.6683,3.65543,3.66552,9760000.0
2008-11-07 15:25:00,3.66017,3.66343,3.65568,3.66343,6000000.0
2008-11-07 15:26:00,3.66469,3.66484,3.6566,3.6566,5260000.0
2008-11-07 15:28:00,3.66004,3.6612,3.65341,3.6612,7880000.0
2008-11-07 15:29:00,3.65542,3.65928,3.64865,3.65137,18390000.0
2008-11-07 15:30:00,3.66604,3.66937,3.6603,3.66518,5260000.0
2008-11-07 15:31:00,3.67219,3.6821,3.67188,3.68115,7130000.0
2008-11-07 15:32:00,3.6814,3.68563,3.67941,3.68563,5630000.0
2008-11-07 15:33:00,3.68594,3.6889,3.68331,3.68521,6760000.0
2008-11-07 15:34:00,3.68475,3.68689,3.67968,3.68052,10510000.0
2008-11-07 15:35:00,3.68656,3.68925,3.68238,3.68737,10500000.0
2008-11-07 15:36:00,3.68083,3.68887,3.68078,3.68256,6380000.0
2008-11-07 15:37:00,3.67726,3.68715,3.67726,3.67956,7880000.0
2008-11-07 15:38:00,3.6872,3.68923,3.68644,3.68644,5250000.0
2008-11-07 15:39:00,3.68594,3.68727,3.67677,3.68598,8260000.0
2008-11-07 15:40:00,3.68207,3.6834,3.66241,3.6689,9390000.0
2008-11-07 15:41:00,3.66776,3.67481,3.65832,3.65832,6380000.0
2008-11-07 15:42:00,3.66864,3.68125,3.66183,3.66892,7880000.0
2008-11-07 15:43:00,3.67073,3.67445,3.66799,3.67129,6380000.0
2008-11-07 15:44:00,3.66771,3.67503,3.65951,3.67503,11630000.0
2008-11-07 15:45:00,3.67369,3.67521,3.66889,3.67089,7130000.0
2008-11-07 15:46:00,3.67101,3.6714,3.66562,3.66562,5250000.0
2008-11-07 15:47:00,3.66863,3.67078,3.66546,3.67078,5630000.0
2008-11-07 15:48:00,3.67255,3.67307,3.66794,3.67153,4510000.0
2008-11-07 15:49:00,3.67206,3.67276,3.6654,3.66757,8630000.0
2008-11-07 15:50:00,3.67157,3.67419,3.66793,3.67419,7130000.0
2008-11-07 15:51:00,3.66828,3.67473,3.66399,3.67177,4880000.0
2008-11-07 15:52:00,3.6643,3.67138,3.6643,3.6651,4880000.0
2008-11-07 15:53:00,3.67134,3.67286,3.66701,3.66701,8260000.0
2008-11-07 15:54:00,3.67153,3.67319,3.66272,3.66872,5250000.0
2008-11-07 15:55:00,3.66919,3.67057,3.66485,3.67035,6750000.0
2008-11-07 15:56:00,3.66551,3.66919,3.66368,3.66543,8250000.0
2008-11-07 15:57:00,3.67122,3.67271,3.66428,3.67248,7510000.0
2008-11-07 15:58:00,3.67155,3.67665,3.67155,3.6738,6380000.0
2008-11-07 15:59:00,3.6759,3.68513,3.67489,3.68351,9010000.0
2008-11-07 16:00:00,3.69234,3.6933,3.68654,3.69062,4880000.0
2008-11-07 16:01:00,3.68603,3.69066,3.67936,3.67936,8250000.0
2008-11-07 16:02:00,3.67698,3.68231,3.67179,3.67179,5260000.0
2008-11-07 16:03:00,3.67444,3.67621,3.66912,3.67447,4880000.0
2008-11-07 16:04:00,3.67041,3.67445,3.66469,3.67445,6390000.0
2008-11-07 16:07:00,3.67597,3.67889,3.67235,3.67235,5250000.0
2008-11-07 16:08:00,3.66993,3.67151,3.66312,3.66676,6760000.0
2008-11-07 16:09:00,3.66079,3.66621,3.65104,3.66073,7500000.0
2008-11-07 16:10:00,3.66416,3.66416,3.65746,3.66158,6750000.0
2008-11-07 16:11:00,3.65835,3.65835,3.6445,3.65469,4880000.0
2008-11-07 16:12:00,3.64902,3.65354,3.64237,3.64611,6380000.0
2008-11-07 16:13:00,3.64807,3.64807,3.63718,3.6445,5250000.0
2008-11-07 16:14:00,3.6402,3.64323,3.63749,3.64174,13510000.0
2008-11-07 16:15:00,3.6432,3.6432,3.63131,3.6376,13890000.0
2008-11-07 16:16:00,3.64046,3.64324,3.63684,3.63694,6750000.0
2008-11-07 16:17:00,3.6326,3.6388,3.6326,3.63724,4880000.0
2008-11-07 16:18:00,3.62725,3.63717,3.62725,3.63035,5630000.0
2008-11-07 16:19:00,3.6302,3.63205,3.62301,3.6306,6760000.0
2008-11-07 16:20:00,3.62869,3.63372,3.6248,3.6298,7880000.0
2008-11-07 16:21:00,3.62999,3.63528,3.62196,3.63032,8640000.0
2008-11-07 16:22:00,3.63472,3.6371,3.6261,3.63584,5260000.0
2008-11-07 16:23:00,3.63748,3.64829,3.62952,3.64166,6380000.0
2008-11-07 16:24:00,3.64749,3.6518,3.64053,3.64053,7880000.0
2008-11-07 16:25:00,3.64907,3.6504,3.63952,3.6504,7130000.0
2008-11-07 16:26:00,3.64456,3.65538,3.64456,3.65112,5260000.0
2008-11-07 16:27:00,3.65123,3.65123,3.64222,3.64745,6000000.0
2008-11-07 16:28:00,3.64709,3.64806,3.63737,3.64104,6380000.0
2008-11-07 16:29:00,3.64459,3.64834,3.6409,3.64834,7130000.0
2008-11-07 16:30:00,3.64465,3.65017,3.64465,3.6489,5250000.0
2008-11-07 16:31:00,3.64469,3.648,3.63381,3.64698,6000000.0
2008-11-07 16:32:00,3.64981,3.6536,3.63903,3.64389,7130000.0
2008-11-07 16:33:00,3.64691,3.64691,3.63438,3.63946,7130000.0
2008-11-07 16:34:00,3.64343,3.6446,3.63332,3.6446,7500000.0
2008-11-07 16:35:00,3.64732,3.65321,3.64462,3.65199,12390000.0
2008-11-07 16:36:00,3.63864,3.66166,3.63864,3.65508,6760000.0
2008-11-07 16:38:00,3.66338,3.66377,3.65451,3.66312,8630000.0
2008-11-07 16:39:00,3.66767,3.66767,3.65859,3.66333,7510000.0
2008-11-07 16:40:00,3.66272,3.66385,3.65489,3.66149,6000000.0
2008-11-07 16:41:00,3.65418,3.65813,3.6432,3.6432,8630000.0
2008-11-07 16:42:00,3.65011,3.65752,3.64536,3.65752,7510000.0
2008-11-07 16:43:00,3.65384,3.65737,3.64749,3.65316,7880000.0
2008-11-07 16:44:00,3.65504,3.65691,3.64969,3.65104,9760000.0
2008-11-07 16:45:00,3.65844,3.65844,3.65,3.65336,5250000.0
2008-11-07 16:46:00,3.65459,3.65511,3.64763,3.64763,9760000.0
2008-11-07 16:47:00,3.64287,3.65189,3.64287,3.65125,6750000.0
2008-11-07 16:48:00,3.6536,3.65503,3.64677,3.65086,5250000.0
2008-11-07 16:49:00,3.6472,3.64981,3.63996,3.64328,6750000.0
2008-11-07 16:50:00,3.63942,3.64488,3.63814,3.64488,7510000.0
2008-11-07 16:51:00,3.64401,3.64705,3.63565,3.64661,6000000.0
2008-11-07 16:52:00,3.64681,3.65143,3.64492,3.65025,8250000.0
2008-11-07 16:53:00,3.65156,3.65285,3.6431,3.64621,5250000.0
2008-11-07 16:54:00,3.63975,3.65298,3.63975,3.64782,9000000.0
2008-11-07 16:55:00,3.64567,3.65143,3.64333,3.64333,6000000.0
2008-11-07 16:56:00,3.64483,3.64772,3.63475,3.6431,10130000.0
2008-11-07 16:57:00,3.64357,3.64357,3.63617,3.63789,4510000.0
2008-11-07 16:58:00,3.63279,3.63799,3.63082,3.63768,6010000.0
2008-11-07 16:59:00,3.63856,3.6396,3.63074,3.63498,10130000.0
2008-11-07 17:00:00,3.63017,3.63474,3.62279,3.62279,6760000.0
2008-11-07 17:01:00,3.63086,3.63611,3.62503,3.62791,7140000.0
2008-11-07 17:02:00,3.6275,3.6275,3.6177,3.6234,6010000.0
2008-11-07 17:03:00,3.62238,3.62758,3.61838,3.62515,6760000.0
2008-11-07 17:04:00,3.62632,3.62836,3.62315,3.62615,7510000.0
2008-11-07 17:05:00,3.61949,3.62453,3.61949,3.62419,4880000.0
2008-11-07 17:06:00,3.62037,3.62037,3.61558,3.61696,5630000.0
2008-11-07 17:07:00,3.61468,3.61812,3.60661,3.6103,6760000.0
2008-11-07 17:08:00,3.60664,3.61641,3.60664,3.60941,7130000.0
2008-11-07 17:09:00,3.61267,3.6158,3.60213,3.6158,7130000.0
2008-11-07 17:10:00,3.61426,3.61756,3.60806,3.61756,4880000.0
2008-11-07 17:11:00,3.61407,3.62004,3.6096,3.62004,4880000.0
2008-11-07 17:12:00,3.61909,3.61909,3.60936,3.61508,5260000.0
2008-11-07 17:13:00,3.61796,3.61875,3.60906,3.61386,7510000.0
2008-11-07 17:14:00,3.61626,3.62085,3.6142,3.61498,7500000.0
2008-11-07 17:15:00,3.61967,3.62036,3.6119,3.61606,6760000.0
2008-11-07 17:16:00,3.61539,3.61809,3.60813,3.61535,6000000.0
2008-11-07 17:17:00,3.60534,3.61466,3.60517,3.6126,7880000.0
2008-11-07 17:18:00,3.61465,3.61491,3.60583,3.60583,5250000.0
2008-11-07 17:19:00,3.60855,3.61351,3.60359,3.60944,7500000.0
2008-11-07 17:20:00,3.61336,3.61596,3.60953,3.61506,5640000.0
2008-11-07 17:21:00,3.61211,3.61559,3.60485,3.6074,19150000.0
2008-11-07 17:22:00,3.61468,3.61565,3.60226,3.61183,7140000.0
2008-11-07 17:23:00,3.60842,3.61346,3.60343,3.61139,7880000.0
2008-11-07 17:24:00,3.6117,3.6117,3.60414,3.60957,6000000.0
2008-11-07 17:25:00,3.60373,3.60521,3.59021,3.60063,20630000.0
2008-11-07 17:26:00,3.60324,3.61177,3.60179,3.60652,7880000.0
2008-11-07 17:27:00,3.60613,3.60892,3.59761,3.59761,5630000.0
2008-11-07 17:28:00,3.6077,3.6077,3.59716,3.60586,5250000.0
2008-11-07 17:29:00,3.60142,3.6109,3.59981,3.60526,18010000.0
2008-11-07 17:30:00,3.60842,3.61183,3.60365,3.61183,8250000.0
2008-11-07 17:31:00,3.61474,3.6177,3.60938,3.61642,5250000.0
2008-11-07 17:32:00,3.61647,3.61975,3.61481,3.61861,5260000.0
2008-11-07 17:33:00,3.61966,3.62231,3.61162,3.61809,8250000.0
2008-11-07 17:34:00,3.61639,3.61963,3.61187,3.61257,7880000.0
2008-11-07 17:35:00,3.61561,3.62341,3.61055,3.61326,20260000.0
2008-11-07 17:36:00,3.6137,3.61815,3.61157,3.61228,7500000.0
2008-11-07 17:37:00,3.61113,3.6156,3.60719,3.60719,8260000.0
2008-11-07 17:38:00,3.61736,3.61841,3.60763,3.61216,6750000.0
2008-11-07 17:39:00,3.61397,3.6186,3.60775,3.61015,20630000.0
2008-11-07 17:40:00,3.61488,3.61576,3.61177,3.61502,6010000.0
2008-11-07 17:41:00,3.61103,3.63135,3.61103,3.62444,6010000.0
2008-11-07 17:42:00,3.62101,3.62667,3.61342,3.61342,5630000.0
2008-11-07 17:43:00,3.61894,3.62668,3.61872,3.62668,6750000.0
2008-11-07 17:44:00,3.62035,3.6251,3.61579,3.62263,7140000.0
2008-11-07 17:45:00,3.62188,3.6335,3.61938,3.63101,6000000.0
2008-11-07 17:46:00,3.63603,3.63741,3.62748,3.62748,4510000.0
2008-11-07 17:47:00,3.62377,3.63707,3.62377,3.63707,4880000.0
2008-11-07 17:48:00,3.63423,3.63628,3.62326,3.63513,7880000.0
2008-11-07 17:49:00,3.63566,3.63683,3.6303,3.6303,6000000.0
2008-11-07 17:50:00,3.63126,3.63495,3.62917,3.62917,5250000.0
2008-11-07 17:51:00,3.63328,3.63892,3.63031,3.63443,5640000.0
2008-11-07 17:52:00,3.63366,3.64556,3.63131,3.64556,5250000.0
2008-11-07 17:53:00,3.64848,3.64937,3.64021,3.64937,7130000.0
2008-11-07 17:54:00,3.64923,3.64923,3.63422,3.64498,4880000.0
2008-11-07 17:55:00,3.64162,3.64162,3.62653,3.63627,7140000.0
2008-11-07 17:56:00,3.63631,3.64104,3.63103,3.64083,5630000.0
2008-11-07 17:57:00,3.63155,3.64473,3.63155,3.64174,7880000.0
2008-11-07 17:58:00,3.64493,3.64796,3.63571,3.64571,7510000.0
2008-11-07 17:59:00,3.65051,3.6576,3.64425,3.65068,14640000.0
2008-11-07 18:00:00,3.65796,3.65796,3.64054,3.64577,7510000.0
2008-11-07 18:01:00,3.65101,3.65625,3.64422,3.65625,7510000.0
2008-11-07 18:02:00,3.64788,3.66015,3.64788,3.65484,6390000.0
2008-11-07 18:03:00,3.65957,3.6623,3.65133,3.65684,7500000.0
2008-11-07 18:04:00,3.64451,3.65633,3.64451,3.65555,8260000.0
2008-11-07 18:05:00,3.64685,3.66157,3.64654,3.65442,7130000.0
2008-11-07 18:06:00,3.65562,3.65872,3.65009,3.65265,7880000.0
2008-11-07 18:07:00,3.64997,3.65291,3.64981,3.65219,5630000.0
2008-11-07 18:08:00,3.66003,3.66003,3.64965,3.6508,6750000.0
2008-11-07 18:09:00,3.65544,3.66101,3.65518,3.66101,6380000.0
2008-11-07 18:10:00,3.65314,3.66107,3.65314,3.65929,4510000.0
2008-11-07 18:11:00,3.65619,3.65852,3.64912,3.64912,5630000.0
2008-11-07 18:12:00,3.65837,3.65858,3.64912,3.65344,6020000.0
2008-11-07 18:13:00,3.66006,3.66211,3.65424,3.66211,5630000.0
2008-11-07 18:15:00,3.66199,3.66426,3.65868,3.66292,8630000.0
2008-11-07 18:16:00,3.65745,3.66306,3.65745,3.66196,5630000.0
2008-11-07 18:17:00,3.65651,3.661,3.65465,3.66093,5630000.0
2008-11-07 18:18:00,3.6603,3.66054,3.65407,3.65976,6000000.0
2008-11-07 18:19:00,3.64792,3.65909,3.64792,3.65239,8250000.0
2008-11-07 18:20:00,3.65288,3.65955,3.65201,3.65862,7140000.0
2008-11-07 18:21:00,3.65358,3.65815,3.65184,3.65751,5630000.0
2008-11-07 18:22:00,3.65497,3.65836,3.65202,3.65368,6000000.0
2008-11-07 18:23:00,3.65695,3.65695,3.64898,3.65071,6380000.0
2008-11-07 18:24:00,3.65268,3.65765,3.64681,3.6503,12000000.0
2008-11-07 18:25:00,3.6569,3.65768,3.65052,3.65609,5640000.0
2008-11-07 18:26:00,3.65171,3.65761,3.65113,3.65275,5250000.0
2008-11-07 18:27:00,3.6521,3.65761,3.64964,3.6565,8250000.0
2008-11-07 18:29:00,3.65087,3.65546,3.64844,3.65444,6020000.0
2008-11-07 18:30:00,3.65555,3.6561,3.64453,3.6561,6390000.0
2008-11-07 18:31:00,3.65069,3.65623,3.64449,3.65495,5260000.0
2008-11-07 18:32:00,3.64978,3.65636,3.64978,3.65636,7510000.0
2008-11-07 18:33:00,3.64739,3.65315,3.64016,3.64016,12390000.0
2008-11-07 18:34:00,3.65082,3.65653,3.64825,3.65082,7880000.0
2008-11-07 18:38:00,3.65557,3.65627,3.65073,3.65073,6750000.0
2008-11-07 18:41:00,3.65704,3.65975,3.6499,3.6581,7500000.0
2008-11-07 18:43:00,3.6536,3.65779,3.65227,3.65227,5250000.0
2008-11-07 18:44:00,3.65928,3.66012,3.64853,3.65871,8630000.0
2008-11-07 18:45:00,3.65781,3.65781,3.65147,3.65342,5250000.0
2008-11-07 18:46:00,3.65308,3.6578,3.65056,3.65212,7500000.0
2008-11-07 18:48:00,3.65618,3.65726,3.64744,3.65174,4520000.0
2008-11-07 18:51:00,3.65678,3.65705,3.65191,3.65646,4880000.0
2008-11-07 18:52:00,3.6524,3.65436,3.64461,3.65138,7880000.0
2008-11-07 18:53:00,3.65301,3.65968,3.64792,3.64918,6000000.0
2008-11-07 18:54:00,3.65742,3.65798,3.65248,3.65549,5630000.0
2008-11-07 18:55:00,3.65782,3.65782,3.64842,3.65248,7880000.0
2008-11-07 18:56:00,3.65233,3.65801,3.6469,3.65757,5250000.0
2008-11-07 18:57:00,3.65785,3.65785,3.65215,3.65541,5270000.0
2008-11-07 18:58:00,3.65056,3.65934,3.64762,3.64762,7130000.0
2008-11-07 19:00:00,3.65186,3.65487,3.64698,3.65257,5260000.0
2008-11-07 19:01:00,3.64672,3.64808,3.6386,3.64707,6000000.0
2008-11-07 19:02:00,3.64489,3.64571,3.63548,3.64347,5630000.0
2008-11-07 19:03:00,3.64651,3.64722,3.63782,3.64214,7880000.0
2008-11-07 19:04:00,3.64689,3.64689,3.64142,3.646,7880000.0
2008-11-07 19:07:00,3.63835,3.64336,3.63705,3.64209,6380000.0
2008-11-07 19:09:00,3.6452,3.64662,3.62884,3.64662,7130000.0
2008-11-07 19:11:00,3.64616,3.65239,3.64519,3.64636,6380000.0
2008-11-07 19:12:00,3.64233,3.65175,3.64233,3.64746,7500000.0
2008-11-07 19:15:00,3.65284,3.65284,3.64459,3.64964,4510000.0
2008-11-07 19:21:00,3.63902,3.6393,3.62945,3.63755,9380000.0
2008-11-07 19:23:00,3.63529,3.63638,3.62522,3.62882,6760000.0
2008-11-07 19:24:00,3.6427,3.64871,3.63856,3.6485,12020000.0
2008-11-07 19:25:00,3.64569,3.65182,3.64081,3.64765,4880000.0
2008-11-07 19:26:00,3.645,3.64845,3.64317,3.64838,4510000.0
2008-11-07 19:28:00,3.64684,3.64842,3.63908,3.64535,4880000.0
2008-11-07 19:30:00,3.64817,3.65074,3.64363,3.65032,9000000.0
2008-11-07 19:32:00,3.63836,3.63885,3.62919,3.63885,7510000.0
2008-11-07 19:33:00,3.63255,3.63902,3.62962,3.63902,9010000.0
2008-11-07 19:34:00,3.63918,3.63999,3.63434,3.63434,6010000.0
2008-11-07 19:35:00,3.63751,3.63751,3.62613,3.63243,4880000.0
2008-11-07 19:36:00,3.63747,3.63901,3.63375,3.63901,4140000.0
2008-11-07 19:37:00,3.63258,3.64398,3.63255,3.64398,4880000.0
2008-11-07 19:39:00,3.64428,3.64469,3.63503,3.64285,4880000.0
2008-11-07 19:42:00,3.64424,3.64424,3.63437,3.64273,5250000.0
2008-11-07 19:44:00,3.64719,3.64967,3.63915,3.64247,18750000.0
2008-11-07 19:45:00,3.64136,3.64788,3.64136,3.64788,1500000.0
2008-11-07 19:51:00,3.63762,3.64584,3.63646,3.64404,3750000.0
2008-11-07 19:52:00,3.64492,3.64591,3.63602,3.64399,5250000.0
2008-11-07 19:53:00,3.64166,3.6464,3.63609,3.64623,9390000.0
2008-11-07 19:56:00,3.64553,3.64553,3.63524,3.64272,5250000.0
2008-11-07 19:59:00,3.6471,3.64838,3.63818,3.64799,12010000.0
2008-11-07 20:00:00,3.64507,3.64924,3.63942,3.64235,6400000.0
2008-11-07 20:05:00,3.64525,3.64772,3.63854,3.64757,4890000.0
2008-11-07 20:10:00,3.64579,3.64722,3.64214,3.64214,6380000.0
2008-11-07 20:13:00,3.64473,3.64823,3.64473,3.64823,1500000.0
2008-11-07 20:14:00,3.63834,3.6481,3.63549,3.6481,18390000.0
2008-11-07 20:15:00,3.65214,3.65214,3.64697,3.65107,7500000.0
2008-11-07 20:17:00,3.64856,3.6496,3.63965,3.64751,5250000.0
2008-11-07 20:22:00,3.64733,3.64733,3.64107,3.64586,5250000.0
2008-11-07 20:25:00,3.64942,3.65005,3.63972,3.65005,6000000.0
2008-11-07 20:26:00,3.65403,3.65708,3.64532,3.65491,5250000.0
2008-11-07 20:27:00,3.65057,3.65612,3.64181,3.65612,10500000.0
2008-11-07 20:28:00,3.65569,3.65669,3.64754,3.65528,6750000.0
2008-11-07 20:30:00,3.65812,3.65866,3.6489,3.65553,5250000.0
2008-11-07 20:32:00,3.65369,3.65369,3.65366,3.65366,1500000.0
2008-11-07 20:33:00,3.65587,3.65587,3.64583,3.65525,5250000.0
2008-11-07 20:34:00,3.653,3.66049,3.65008,3.65637,10130000.0
2008-11-07 20:38:00,3.65675,3.65675,3.64749,3.64749,1500000.0
2008-11-07 20:39:00,3.65289,3.65702,3.65037,3.65322,6760000.0
2008-11-07 20:40:00,3.6568,3.6568,3.64789,3.65518,5250000.0
2008-11-07 20:41:00,3.65652,3.65693,3.6503,3.65552,6000000.0
2008-11-07 20:42:00,3.64853,3.65418,3.64853,3.65158,3750000.0
2008-11-07 20:43:00,3.65415,3.65444,3.64481,3.6491,6000000.0
2008-11-07 20:44:00,3.65172,3.65605,3.6441,3.64855,29260000.0
2008-11-07 20:45:00,3.6525,3.65619,3.65106,3.65619,3750000.0
2008-11-07 20:46:00,3.65592,3.65592,3.64996,3.6507,5250000.0
2008-11-07 20:47:00,3.65021,3.65037,3.65021,3.65037,1500000.0
2008-11-07 20:50:00,3.65517,3.65574,3.64597,3.65383,4140000.0
2008-11-07 20:55:00,3.65305,3.65305,3.63995,3.64772,4880000.0
2008-11-07 20:57:00,3.64982,3.64982,3.64339,3.64893,3390000.0
2008-11-07 20:58:00,3.65298,3.65298,3.64185,3.64676,10140000.0
2008-11-07 21:00:00,3.65018,3.65069,3.64371,3.65033,4880000.0
2008-11-07 21:01:00,3.64761,3.64761,3.63682,3.64649,7880000.0
2008-11-07 21:02:00,3.64301,3.64965,3.64084,3.64907,6380000.0
2008-11-07 21:03:00,3.65075,3.65075,3.64339,3.64656,5260000.0
2008-11-07 21:04:00,3.64537,3.65135,3.64078,3.64602,7510000.0
2008-11-07 21:05:00,3.6461,3.64859,3.64141,3.64859,4130000.0
2008-11-07 21:06:00,3.64464,3.64968,3.63984,3.64785,7510000.0
2008-11-07 21:07:00,3.64722,3.64745,3.64298,3.64724,4500000.0
2008-11-07 21:08:00,3.64183,3.65387,3.64183,3.65387,7130000.0
2008-11-07 21:09:00,3.65305,3.65441,3.64713,3.64936,10510000.0
2008-11-07 21:10:00,3.64792,3.65484,3.64582,3.64582,7890000.0
2008-11-07 21:11:00,3.65345,3.65345,3.64711,3.64946,8250000.0
2008-11-07 21:12:00,3.6519,3.6521,3.64125,3.6482,5630000.0
2008-11-07 21:13:00,3.64647,3.64968,3.63945,3.64352,7510000.0
2008-11-07 21:14:00,3.64685,3.64826,3.63738,3.64373,15380000.0
2008-11-07 21:15:00,3.64987,3.64987,3.64987,3.64987,750000.0
2008-11-07 21:16:00,3.64395,3.64805,3.64395,3.64483,3380000.0
2008-11-07 21:17:00,3.64912,3.64912,3.64368,3.64851,4130000.0
2008-11-07 21:19:00,3.648,3.64828,3.63841,3.64565,4880000.0
2008-11-07 21:24:00,3.64737,3.64737,3.64164,3.64164,1500000.0
2008-11-07 21:25:00,3.64796,3.64879,3.63846,3.64685,6000000.0
2008-11-07 21:28:00,3.64763,3.64776,3.63628,3.64374,8250000.0
2008-11-07 21:29:00,3.64386,3.6522,3.64191,3.65051,11630000.0
2008-11-07 21:30:00,3.645,3.64833,3.63748,3.64797,9750000.0
2008-11-07 21:31:00,3.64264,3.64881,3.64264,3.64389,5250000.0
2008-11-07 21:32:00,3.65048,3.65048,3.64594,3.64644,4130000.0
2008-11-07 21:34:00,3.64908,3.64908,3.6405,3.6427,3750000.0
2008-11-07 21:35:00,3.64792,3.64792,3.63675,3.64585,5250000.0
2008-11-07 21:36:00,3.64403,3.6502,3.63968,3.64976,10130000.0
2008-11-07 21:37:00,3.64759,3.64759,3.63887,3.64652,6380000.0
2008-11-07 21:38:00,3.64194,3.64929,3.64194,3.64901,4500000.0
2008-11-07 21:39:00,3.64813,3.65048,3.63938,3.64624,5250000.0
2008-11-07 21:40:00,3.65001,3.6516,3.64347,3.64843,7130000.0
2008-11-07 21:41:00,3.64507,3.65098,3.64058,3.64058,4510000.0
2008-11-07 21:43:00,3.64906,3.65136,3.64061,3.65136,4500000.0
2008-11-07 21:44:00,3.64385,3.65032,3.64092,3.65032,9000000.0
2008-11-07 21:45:00,3.65059,3.65059,3.63451,3.64223,5250000.0
2008-11-07 21:50:00,3.64299,3.64369,3.63389,3.64163,5250000.0
2008-11-07 21:58:00,3.63487,3.64273,3.63487,3.63889,3760000.0
2008-11-07 21:59:00,3.65089,3.65089,3.64141,3.65067,9010000.0
2008-11-07 22:00:00,3.65146,3.65146,3.64459,3.64952,4130000.0
2008-11-07 22:01:00,3.64515,3.64912,3.63836,3.64842,6000000.0
2008-11-07 22:02:00,3.65103,3.65148,3.64555,3.64906,3760000.0
2008-11-07 22:03:00,3.64347,3.65207,3.64347,3.6516,7130000.0
2008-11-07 22:04:00,3.64688,3.65237,3.64265,3.65122,3760000.0
2008-11-07 22:05:00,3.6501,3.65069,3.64514,3.64552,8250000.0
2008-11-07 22:06:00,3.64746,3.65004,3.63988,3.64552,7500000.0
2008-11-07 22:07:00,3.64868,3.65254,3.64017,3.64017,5630000.0
2008-11-07 22:08:00,3.65093,3.65117,3.64552,3.64552,6380000.0
2008-11-07 22:09:00,3.64174,3.65045,3.6395,3.63994,6760000.0
2008-11-07 22:10:00,3.65227,3.65227,3.64959,3.64959,5630000.0
2008-11-07 22:12:00,3.65105,3.65117,3.64144,3.64963,5250000.0
2008-11-07 22:15:00,3.65206,3.65267,3.64255,3.65011,5250000.0
2008-11-07 22:18:00,3.65111,3.65171,3.64779,3.65032,6380000.0
2008-11-07 22:19:00,3.65144,3.65158,3.6507,3.6507,4880000.0
2008-11-07 22:20:00,3.65088,3.6522,3.646,3.646,7510000.0
2008-11-07 22:21:00,3.65074,3.6516,3.64208,3.65068,5250000.0
2008-11-07 22:22:00,3.65089,3.65146,3.64197,3.6512,10510000.0
2008-11-07 22:23:00,3.64917,3.65075,3.64168,3.64438,7140000.0
2008-11-07 22:24:00,3.64542,3.65096,3.64103,3.64195,8250000.0
2008-11-07 22:25:00,3.64978,3.65036,3.64137,3.64179,8260000.0
2008-11-07 22:26:00,3.64634,3.65224,3.64634,3.6513,6380000.0
2008-11-07 22:27:00,3.64985,3.65015,3.64463,3.64512,4500000.0
2008-11-07 22:28:00,3.64207,3.64997,3.64207,3.64943,4500000.0
2008-11-07 22:29:00,3.64165,3.65108,3.6383,3.64366,11260000.0
2008-11-07 22:30:00,3.64583,3.64583,3.63873,3.64084,3000000.0
2008-11-07 22:31:00,3.64344,3.64344,3.63338,3.64132,5630000.0
2008-11-07 22:34:00,3.64172,3.64172,3.63266,3.63266,6750000.0
2008-11-07 22:39:00,3.64299,3.64426,3.63422,3.6418,3770000.0
2008-11-07 22:41:00,3.64082,3.64181,3.63192,3.63989,4880000.0
2008-11-07 22:45:00,3.64401,3.64401,3.63352,3.63924,4880000.0
2008-11-07 22:51:00,3.64233,3.64735,3.63394,3.64735,8250000.0
2008-11-07 22:52:00,3.64714,3.64922,3.6391,3.64763,5250000.0
2008-11-07 22:53:00,3.63499,3.64183,3.63153,3.63908,10500000.0
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 00:15:00,3.64479,3.64628,3.64114,3.64546,7140000.0
2008-11-10 00:16:00,3.641,3.6434,3.63722,3.63722,3380000.0
2008-11-10 00:25:00,3.64572,3.64671,3.63682,3.64479,4510000.0
2008-11-10 01:00:00,3.63203,3.63801,3.62673,3.63264,6770000.0
2008-11-10 01:02:00,3.62662,3.6363,3.62662,3.63602,5260000.0
2008-11-10 01:15:00,3.63692,3.63791,3.62802,3.63599,4510000.0
2008-11-10 01:21:00,3.63552,3.63651,3.62662,3.63459,4510000.0
2008-11-10 01:25:00,3.63558,3.63663,3.62674,3.63466,4880000.0
2008-11-10 01:29:00,3.63815,3.63844,3.62776,3.62776,3000000.0
2008-11-10 01:30:00,3.63582,3.63582,3.62589,3.63367,4880000.0
2008-11-10 01:36:00,3.63552,3.63651,3.62662,3.63459,5250000.0
2008-11-10 01:43:00,3.63586,3.63681,3.62698,3.63573,12010000.0
2008-11-10 01:45:00,3.63745,3.63745,3.63515,3.63515,1500000.0
2008-11-10 01:46:00,3.63552,3.63651,3.62662,3.63459,4880000.0
2008-11-10 01:49:00,3.63629,3.63716,3.6326,3.63592,4880000.0
2008-11-10 01:50:00,3.63574,3.63648,3.62979,3.63293,5250000.0
2008-11-10 01:51:00,3.63646,3.63766,3.62836,3.62836,6390000.0
2008-11-10 01:52:00,3.63558,3.63628,3.62699,3.63167,4880000.0
2008-11-10 01:53:00,3.63696,3.63696,3.63022,3.63549,8640000.0
2008-11-10 01:54:00,3.63599,3.63826,3.63233,3.63733,4890000.0
2008-11-10 01:55:00,3.63367,3.63778,3.6282,3.63653,6000000.0
2008-11-10 01:56:00,3.62992,3.63579,3.62577,3.63392,6380000.0
2008-11-10 01:57:00,3.63107,3.63397,3.62342,3.63355,17280000.0
2008-11-10 01:58:00,3.63613,3.63785,3.63406,3.63406,5630000.0
2008-11-10 02:01:00,3.6369,3.63975,3.62867,3.63648,5250000.0
2008-11-10 02:02:00,3.63319,3.63912,3.62849,3.63787,9020000.0
2008-11-10 02:03:00,3.63534,3.63758,3.62733,3.63667,6750000.0
2008-11-10 02:04:00,3.63078,3.63896,3.63078,3.63896,3760000.0
2008-11-10 02:05:00,3.63829,3.63829,3.62835,3.62997,4130000.0
2008-11-10 02:06:00,3.63585,3.63585,3.62725,3.63434,7500000.0
2008-11-10 02:07:00,3.63261,3.63809,3.62905,3.62905,5250000.0
2008-11-10 02:08:00,3.63933,3.64248,3.63108,3.63654,10880000.0
2008-11-10 02:09:00,3.63633,3.63633,3.63117,3.63117,3380000.0
2008-11-10 02:10:00,3.62587,3.63476,3.62502,3.63464,5250000.0
2008-11-10 02:11:00,3.62559,3.63717,3.62559,3.62741,4880000.0
2008-11-10 02:12:00,3.62989,3.63752,3.62989,3.63752,6760000.0
2008-11-10 02:13:00,3.631,3.63895,3.631,3.6316,9760000.0
2008-11-10 02:14:00,3.63673,3.63838,3.63026,3.63248,8270000.0
2008-11-10 02:15:00,3.63353,3.63772,3.62623,3.63772,13130000.0
2008-11-10 02:16:00,3.63675,3.64234,3.63675,3.64234,5630000.0
2008-11-10 02:17:00,3.63757,3.64399,3.63283,3.64399,7500000.0
2008-11-10 02:18:00,3.64292,3.64737,3.63902,3.64463,13140000.0
2008-11-10 02:19:00,3.64342,3.64342,3.63421,3.63718,6000000.0
2008-11-10 02:20:00,3.63688,3.63881,3.63174,3.63304,4510000.0
2008-11-10 02:21:00,3.63198,3.63817,3.63198,3.63817,4500000.0
2008-11-10 02:22:00,3.63303,3.63764,3.63065,3.63171,6000000.0
2008-11-10 02:23:00,3.63245,3.63646,3.63096,3.63096,6750000.0
2008-11-10 02:24:00,3.6365,3.63766,3.63001,3.63334,7880000.0
2008-11-10 02:25:00,3.63182,3.63657,3.6311,3.63657,6750000.0
2008-11-10 02:26:00,3.6349,3.63526,3.62524,3.63451,6010000.0
2008-11-10 02:27:00,3.63515,3.6357,3.63102,3.63102,5630000.0
2008-11-10 02:28:00,3.63199,3.63963,3.62969,3.63742,13140000.0
2008-11-10 02:29:00,3.6377,3.63915,3.63095,3.63738,10880000.0
2008-11-10 02:30:00,3.63624,3.63629,3.6246,3.63629,14260000.0
2008-11-10 02:31:00,3.63152,3.63698,3.62753,3.63696,6000000.0
2008-11-10 02:32:00,3.6309,3.63864,3.62823,3.63255,5250000.0
2008-11-10 02:33:00,3.63236,3.63824,3.62828,3.63058,12010000.0
2008-11-10 02:34:00,3.63097,3.63484,3.62532,3.63484,5250000.0
2008-11-10 02:35:00,3.62489,3.63591,3.62294,3.63591,15380000.0
2008-11-10 02:36:00,3.6356,3.63827,3.63116,3.63629,6760000.0
2008-11-10 02:37:00,3.6339,3.63796,3.63268,3.63429,5250000.0
2008-11-10 02:38:00,3.63186,3.63872,3.63186,3.6354,6000000.0
2008-11-10 02:39:00,3.63466,3.63788,3.62653,3.63674,11260000.0
2008-11-10 02:40:00,3.63726,3.63726,3.63023,3.63624,5260000.0
2008-11-10 02:41:00,3.62765,3.63707,3.62752,3.63449,5250000.0
2008-11-10 02:42:00,3.63724,3.63724,3.62804,3.6333,7880000.0
2008-11-10 02:43:00,3.63102,3.63813,3.62862,3.63769,7500000.0
2008-11-10 02:44:00,3.63807,3.63868,3.62953,3.63809,6000000.0
2008-11-10 02:45:00,3.63346,3.64354,3.62931,3.63821,20650000.0
2008-11-10 02:46:00,3.63369,3.63872,3.63351,3.63356,5640000.0
2008-11-10 02:48:00,3.63786,3.63786,3.63096,3.6375,6770000.0
2008-11-10 02:49:00,3.63753,3.63829,3.63227,3.63729,6000000.0
2008-11-10 02:50:00,3.6304,3.63679,3.62535,3.63679,11630000.0
2008-11-10 02:51:00,3.63507,3.6361,3.62889,3.63602,6000000.0
2008-11-10 02:52:00,3.6284,3.63804,3.6284,3.63535,6000000.0
2008-11-10 02:53:00,3.63041,3.63667,3.63041,3.63667,3750000.0
2008-11-10 02:54:00,3.63741,3.63873,3.62955,3.63672,3750000.0
2008-11-10 02:55:00,3.63275,3.63815,3.63104,3.63104,5630000.0
2008-11-10 02:56:00,3.63389,3.6392,3.62853,3.63495,5250000.0
2008-11-10 02:57:00,3.6396,3.64053,3.63024,3.63024,5250000.0
2008-11-10 02:58:00,3.63395,3.63891,3.6323,3.63288,6750000.0
2008-11-10 02:59:00,3.63305,3.63847,3.63305,3.63766,6010000.0
2008-11-10 03:00:00,3.63484,3.63982,3.62797,3.63359,11630000.0
2008-11-10 03:01:00,3.63488,3.63988,3.6304,3.63388,5630000.0
2008-11-10 03:02:00,3.63612,3.63742,3.63202,3.6356,5640000.0
2008-11-10 03:03:00,3.63513,3.63748,3.6277,3.63565,10890000.0
2008-11-10 03:04:00,3.62548,3.63479,3.62548,3.628,6000000.0
2008-11-10 03:05:00,3.63689,3.64185,3.63369,3.64185,4880000.0
2008-11-10 03:06:00,3.64348,3.64461,3.6351,3.64025,6770000.0
2008-11-10 03:07:00,3.63898,3.64301,3.63344,3.63839,6380000.0
2008-11-10 03:08:00,3.64238,3.64499,3.639,3.64336,8250000.0
2008-11-10 03:09:00,3.63458,3.64413,3.63458,3.64413,5640000.0
2008-11-10 03:10:00,3.63903,3.6454,3.63608,3.6399,4500000.0
2008-11-10 03:11:00,3.6319,3.64226,3.6319,3.64226,6380000.0
2008-11-10 03:12:00,3.64261,3.64469,3.63921,3.64217,7130000.0
2008-11-10 03:13:00,3.63946,3.64056,3.62624,3.63269,7880000.0
2008-11-10 03:14:00,3.64459,3.64459,3.63952,3.63952,8630000.0
2008-11-10 03:15:00,3.63172,3.64139,3.63,3.64077,13900000.0
2008-11-10 03:16:00,3.6388,3.64503,3.63291,3.63463,8250000.0
2008-11-10 03:17:00,3.64308,3.64319,3.63253,3.63662,7500000.0
2008-11-10 03:18:00,3.64323,3.64323,3.62856,3.63601,8630000.0
2008-11-10 03:19:00,3.63185,3.64183,3.63185,3.63647,7880000.0
2008-11-10 03:20:00,3.6379,3.64492,3.63767,3.6413,8250000.0
2008-11-10 03:21:00,3.6391,3.64469,3.6391,3.64312,6750000.0
2008-11-10 03:22:00,3.64115,3.64261,3.6321,3.63858,7510000.0
2008-11-10 03:23:00,3.6417,3.64382,3.6383,3.64382,6380000.0
2008-11-10 03:24:00,3.63874,3.6425,3.63442,3.63442,4880000.0
2008-11-10 03:25:00,3.64145,3.64267,3.6364,3.64267,5250000.0
2008-11-10 03:26:00,3.64326,3.64434,3.63481,3.64297,5630000.0
2008-11-10 03:27:00,3.64478,3.64546,3.64478,3.64546,1500000.0
2008-11-10 03:28:00,3.64465,3.64465,3.63875,3.64251,5630000.0
2008-11-10 03:29:00,3.64614,3.64683,3.64016,3.644,5640000.0
2008-11-10 03:30:00,3.64231,3.64348,3.63258,3.6365,13880000.0
2008-11-10 03:37:00,3.63492,3.63492,3.62419,3.63008,5250000.0
2008-11-10 03:38:00,3.63637,3.63702,3.62762,3.63487,6760000.0
2008-11-10 03:40:00,3.63821,3.63821,3.62299,3.62692,6750000.0
2008-11-10 03:41:00,3.62144,3.6223,3.61678,3.62081,5250000.0
2008-11-10 03:42:00,3.62636,3.62771,3.62167,3.62574,5260000.0
2008-11-10 03:43:00,3.62555,3.62715,3.62153,3.62507,6000000.0
2008-11-10 03:44:00,3.62503,3.63119,3.61762,3.62465,5250000.0
2008-11-10 03:45:00,3.62568,3.62797,3.61925,3.62724,8640000.0
2008-11-10 03:46:00,3.62431,3.62687,3.62084,3.62687,7500000.0
2008-11-10 03:47:00,3.62573,3.62675,3.61831,3.62592,5250000.0
2008-11-10 03:48:00,3.62255,3.62591,3.62153,3.62591,4500000.0
2008-11-10 03:49:00,3.62039,3.62697,3.62014,3.62697,8250000.0
2008-11-10 03:50:00,3.62487,3.62773,3.61856,3.62633,7500000.0
2008-11-10 03:51:00,3.62253,3.62803,3.62179,3.62533,8630000.0
2008-11-10 03:52:00,3.62669,3.62669,3.61672,3.62601,3380000.0
2008-11-10 03:53:00,3.6225,3.62722,3.6225,3.6271,4880000.0
2008-11-10 03:54:00,3.62304,3.62898,3.62177,3.62805,6010000.0
2008-11-10 03:55:00,3.62134,3.62618,3.61601,3.62375,7500000.0
2008-11-10 03:56:00,3.62308,3.6289,3.61862,3.62662,5250000.0
2008-11-10 03:57:00,3.6223,3.62792,3.6223,3.62571,6750000.0
2008-11-10 03:58:00,3.62628,3.62737,3.622,3.62497,5630000.0
2008-11-10 03:59:00,3.6208,3.62604,3.61949,3.62604,7130000.0
2008-11-10 04:00:00,3.62509,3.63014,3.61841,3.62297,13880000.0
2008-11-10 04:01:00,3.62665,3.62665,3.61864,3.62012,4510000.0
2008-11-10 04:02:00,3.62256,3.62648,3.61657,3.62628,5250000.0
2008-11-10 04:03:00,3.6213,3.62733,3.62015,3.62608,7880000.0
2008-11-10 04:04:00,3.62637,3.62812,3.62143,3.62635,9380000.0
2008-11-10 04:05:00,3.62681,3.62775,3.62248,3.62248,3750000.0
2008-11-10 04:06:00,3.61762,3.6255,3.61762,3.62443,5250000.0
2008-11-10 04:07:00,3.62456,3.62479,3.61472,3.62382,4130000.0
2008-11-10 04:08:00,3.61564,3.6279,3.61564,3.62586,8250000.0
2008-11-10 04:09:00,3.62236,3.6252,3.61656,3.61984,5260000.0
2008-11-10 04:10:00,3.6267,3.62775,3.61729,3.62683,9760000.0
2008-11-10 04:11:00,3.62792,3.62839,3.61791,3.62839,6380000.0
2008-11-10 04:12:00,3.62542,3.62755,3.62274,3.62467,6000000.0
2008-11-10 04:13:00,3.62633,3.62634,3.61978,3.62281,5250000.0
2008-11-10 04:14:00,3.62517,3.62815,3.61856,3.62549,9000000.0
2008-11-10 04:15:00,3.6237,3.63253,3.62007,3.62811,15770000.0
2008-11-10 04:17:00,3.62656,3.62733,3.62192,3.62192,5250000.0
2008-11-10 04:18:00,3.6246,3.62708,3.62158,3.62272,8250000.0
2008-11-10 04:19:00,3.62566,3.62991,3.61633,3.62482,9010000.0
2008-11-10 04:20:00,3.62431,3.62618,3.61625,3.62538,6000000.0
2008-11-10 04:21:00,3.61866,3.63066,3.61866,3.6281,5250000.0
2008-11-10 04:22:00,3.62388,3.62393,3.61621,3.62393,5630000.0
2008-11-10 04:23:00,3.62048,3.62582,3.61623,3.61642,6760000.0
2008-11-10 04:24:00,3.62594,3.62643,3.61908,3.62561,6000000.0
2008-11-10 04:25:00,3.6165,3.62582,3.6165,3.62494,5250000.0
2008-11-10 04:26:00,3.62626,3.62626,3.61866,3.61866,4880000.0
2008-11-10 04:27:00,3.61773,3.62704,3.61773,3.62704,4510000.0
2008-11-10 04:28:00,3.62545,3.62621,3.61674,3.61674,7500000.0
2008-11-10 04:29:00,3.62701,3.62838,3.618,3.62504,7510000.0
2008-11-10 04:30:00,3.6286,3.6286,3.6202,3.62063,5260000.0
2008-11-10 04:31:00,3.62552,3.62552,3.61343,3.61762,10130000.0
2008-11-10 04:32:00,3.62258,3.62798,3.61811,3.62507,9750000.0
2008-11-10 04:33:00,3.62588,3.62761,3.62251,3.62687,4880000.0
2008-11-10 04:34:00,3.62559,3.62711,3.61786,3.62711,5250000.0
2008-11-10 04:35:00,3.62554,3.62656,3.61816,3.62444,6390000.0
2008-11-10 04:36:00,3.62027,3.62585,3.61652,3.62585,6750000.0
2008-11-10 04:37:00,3.62422,3.62606,3.61324,3.62308,9010000.0
2008-11-10 04:38:00,3.62284,3.62591,3.6164,3.62591,7880000.0
2008-11-10 04:39:00,3.62702,3.62761,3.61774,3.62628,18380000.0
2008-11-10 04:40:00,3.6157,3.6237,3.6157,3.6237,8630000.0
2008-11-10 04:41:00,3.62275,3.6265,3.62115,3.625,6750000.0
2008-11-10 04:42:00,3.62009,3.627,3.62009,3.62657,5250000.0
2008-11-10 04:43:00,3.61687,3.62579,3.61636,3.62579,6000000.0
2008-11-10 04:44:00,3.62573,3.62616,3.61535,3.62355,11260000.0
2008-11-10 04:45:00,3.62393,3.6291,3.62309,3.6237,5630000.0
2008-11-10 04:46:00,3.61982,3.6268,3.61713,3.62449,5250000.0
2008-11-10 04:47:00,3.61737,3.62614,3.61737,3.61834,6000000.0
2008-11-10 04:48:00,3.62128,3.6261,3.61876,3.62372,11250000.0
2008-11-10 04:49:00,3.61987,3.62748,3.61737,3.62664,4880000.0
2008-11-10 04:50:00,3.61751,3.62745,3.61751,3.62724,5250000.0
2008-11-10 04:51:00,3.62627,3.62854,3.62315,3.62616,6750000.0
2008-11-10 04:52:00,3.62127,3.62733,3.6171,3.62733,5250000.0
2008-11-10 04:53:00,3.62165,3.62688,3.62136,3.62666,6750000.0
2008-11-10 04:54:00,3.62686,3.62719,3.62058,3.62118,11630000.0
2008-11-10 04:55:00,3.62694,3.6277,3.62285,3.62653,6380000.0
2008-11-10 04:56:00,3.62569,3.62641,3.61648,3.62372,10880000.0
2008-11-10 04:57:00,3.62494,3.62494,3.61347,3.61566,11630000.0
2008-11-10 04:58:00,3.62323,3.62717,3.61875,3.62531,8260000.0
2008-11-10 04:59:00,3.62623,3.62623,3.61653,3.62568,10880000.0
2008-11-10 05:00:00,3.62672,3.62731,3.61755,3.626,4500000.0
2008-11-10 05:01:00,3.62106,3.62741,3.61842,3.6262,6380000.0
2008-11-10 05:02:00,3.62573,3.62915,3.62128,3.62608,7510000.0
2008-11-10 05:03:00,3.62567,3.62587,3.6193,3.62569,4500000.0
2008-11-10 05:04:00,3.62209,3.6263,3.61917,3.62146,8250000.0
2008-11-10 05:05:00,3.62618,3.62702,3.62017,3.62521,7140000.0
2008-11-10 05:06:00,3.62587,3.62908,3.62175,3.62682,12750000.0
2008-11-10 05:07:00,3.62671,3.62823,3.61931,3.62689,11250000.0
2008-11-10 05:08:00,3.62695,3.62743,3.61785,3.61985,8250000.0
2008-11-10 05:09:00,3.61985,3.62646,3.61985,3.62135,7500000.0
2008-11-10 05:10:00,3.6263,3.6263,3.61545,3.6256,12000000.0
2008-11-10 05:11:00,3.61675,3.62559,3.61675,3.62559,3750000.0
2008-11-10 05:12:00,3.62614,3.62773,3.61979,3.61979,5630000.0
2008-11-10 05:13:00,3.62357,3.62577,3.62003,3.62431,6760000.0
2008-11-10 05:14:00,3.62598,3.62598,3.61408,3.62355,9380000.0
2008-11-10 05:15:00,3.62762,3.62895,3.62067,3.62683,7880000.0
2008-11-10 05:16:00,3.62471,3.62539,3.6151,3.62539,7500000.0
2008-11-10 05:17:00,3.61937,3.62645,3.61505,3.62645,7880000.0
2008-11-10 05:18:00,3.62589,3.63067,3.62022,3.6262,9380000.0
2008-11-10 05:19:00,3.62073,3.62737,3.62073,3.62737,5630000.0
2008-11-10 05:20:00,3.62412,3.62656,3.61748,3.61748,5250000.0
2008-11-10 05:21:00,3.62616,3.62628,3.61841,3.62628,10880000.0
2008-11-10 05:22:00,3.62701,3.62794,3.61749,3.62595,9000000.0
2008-11-10 05:23:00,3.62769,3.62769,3.61484,3.6262,15010000.0
2008-11-10 05:24:00,3.62569,3.62872,3.62193,3.62722,12760000.0
2008-11-10 05:25:00,3.62192,3.62528,3.6186,3.62488,8630000.0
2008-11-10 05:26:00,3.62473,3.62718,3.62004,3.62004,6380000.0
2008-11-10 05:27:00,3.62532,3.62748,3.61761,3.62644,9750000.0
2008-11-10 05:28:00,3.62632,3.62751,3.61755,3.62707,7880000.0
2008-11-10 05:29:00,3.62764,3.62835,3.61893,3.62091,9380000.0
2008-11-10 05:30:00,3.62019,3.62815,3.61733,3.62663,12000000.0
2008-11-10 05:31:00,3.62659,3.6276,3.6252,3.62709,5250000.0
2008-11-10 05:32:00,3.61991,3.62612,3.61991,3.62189,7500000.0
2008-11-10 05:33:00,3.62704,3.62704,3.62127,3.62269,6000000.0
2008-11-10 05:34:00,3.62593,3.62677,3.61733,3.62492,6380000.0
2008-11-10 05:35:00,3.62704,3.62704,3.6174,3.62474,5630000.0
2008-11-10 05:36:00,3.62659,3.62768,3.61715,3.61752,6000000.0
2008-11-10 05:37:00,3.62362,3.62842,3.61799,3.61799,9000000.0
2008-11-10 05:38:00,3.62647,3.62704,3.61745,3.62449,11630000.0
2008-11-10 05:39:00,3.62648,3.62648,3.62498,3.62498,6380000.0
2008-11-10 05:40:00,3.62175,3.62724,3.61742,3.62325,6750000.0
2008-11-10 05:41:00,3.62769,3.62769,3.62204,3.62715,5630000.0
2008-11-10 05:42:00,3.62137,3.63111,3.62137,3.62872,5250000.0
2008-11-10 05:43:00,3.61918,3.62603,3.61808,3.62603,10510000.0
2008-11-10 05:44:00,3.62296,3.63021,3.61955,3.62287,12750000.0
2008-11-10 05:45:00,3.62591,3.6285,3.62377,3.62746,4880000.0
2008-11-10 05:46:00,3.62653,3.627,3.61707,3.62448,9760000.0
2008-11-10 05:47:00,3.62103,3.627,3.62005,3.62005,7500000.0
2008-11-10 05:48:00,3.62269,3.62497,3.61381,3.62463,8250000.0
2008-11-10 05:49:00,3.62343,3.62792,3.61839,3.62778,5250000.0
2008-11-10 05:50:00,3.62629,3.62629,3.62129,3.6244,4880000.0
2008-11-10 05:51:00,3.62162,3.62683,3.61639,3.62281,6000000.0
2008-11-10 05:52:00,3.61975,3.62674,3.61744,3.62475,6380000.0
2008-11-10 05:53:00,3.62872,3.63034,3.61831,3.63034,7500000.0
2008-11-10 05:54:00,3.63317,3.63317,3.62134,3.62393,9750000.0
2008-11-10 05:55:00,3.62323,3.62323,3.61133,3.61768,7500000.0
2008-11-10 05:56:00,3.62493,3.62547,3.61626,3.62432,6000000.0
2008-11-10 05:57:00,3.62496,3.62549,3.61596,3.61596,6380000.0
2008-11-10 05:58:00,3.62701,3.6336,3.62207,3.62733,8630000.0
2008-11-10 05:59:00,3.6243,3.63547,3.6243,3.62811,6760000.0
2008-11-10 06:00:00,3.6277,3.63422,3.62381,3.63278,12380000.0
2008-11-10 06:01:00,3.62821,3.6349,3.62821,3.63217,7510000.0
2008-11-10 06:02:00,3.63043,3.63223,3.62857,3.62999,8250000.0
2008-11-10 06:03:00,3.63255,3.63871,3.62939,3.63052,9000000.0
2008-11-10 06:04:00,3.6375,3.6375,3.62657,3.6346,13880000.0
2008-11-10 06:05:00,3.63211,3.63892,3.62918,3.63585,6750000.0
2008-11-10 06:06:00,3.63747,3.63798,3.62878,3.63512,7130000.0
2008-11-10 06:07:00,3.63662,3.63715,3.63464,3.63464,3750000.0
2008-11-10 06:08:00,3.63597,3.63698,3.63441,3.63659,5250000.0
2008-11-10 06:09:00,3.63947,3.64304,3.63163,3.63669,4880000.0
2008-11-10 06:10:00,3.633,3.6372,3.633,3.6372,5250000.0
2008-11-10 06:11:00,3.63804,3.6399,3.63014,3.63014,4500000.0
2008-11-10 06:12:00,3.63577,3.63957,3.63215,3.63442,7880000.0
2008-11-10 06:14:00,3.63813,3.63902,3.63434,3.63813,6010000.0
2008-11-10 06:15:00,3.63838,3.63986,3.63423,3.63423,3750000.0
2008-11-10 06:16:00,3.63931,3.63983,3.63488,3.63899,6380000.0
2008-11-10 06:17:00,3.63425,3.63888,3.62969,3.63394,6750000.0
2008-11-10 06:18:00,3.63732,3.63963,3.63127,3.63505,5260000.0
2008-11-10 06:19:00,3.63659,3.64037,3.63553,3.63914,4510000.0
2008-11-10 06:21:00,3.63845,3.64097,3.63573,3.64097,6380000.0
2008-11-10 06:22:00,3.63939,3.63939,3.62713,3.63649,6750000.0
2008-11-10 06:23:00,3.64058,3.64058,3.6296,3.6343,6000000.0
2008-11-10 06:24:00,3.63609,3.64063,3.63066,3.64002,6390000.0
2008-11-10 06:25:00,3.63966,3.64005,3.6347,3.63578,5250000.0
2008-11-10 06:26:00,3.63593,3.63961,3.63508,3.63525,6750000.0
2008-11-10 06:27:00,3.63775,3.63917,3.62763,3.63852,5640000.0
2008-11-10 06:28:00,3.63134,3.64083,3.63134,3.63489,5630000.0
2008-11-10 06:29:00,3.63965,3.63965,3.62905,3.63804,7140000.0
2008-11-10 06:30:00,3.63784,3.64061,3.63674,3.63957,5260000.0
2008-11-10 06:31:00,3.63962,3.64317,3.63109,3.64036,7880000.0
2008-11-10 06:32:00,3.63708,3.64141,3.63468,3.63636,10130000.0
2008-11-10 06:33:00,3.64245,3.64391,3.63767,3.64222,6000000.0
2008-11-10 06:34:00,3.63786,3.64349,3.63286,3.64073,11640000.0
2008-11-10 06:35:00,3.6428,3.64414,3.63416,3.64185,13130000.0
2008-11-10 06:36:00,3.64469,3.64469,3.63371,3.64256,10520000.0
2008-11-10 06:37:00,3.64361,3.64361,3.63294,3.63894,7880000.0
2008-11-10 06:38:00,3.63987,3.63987,3.62684,3.63557,8630000.0
2008-11-10 06:39:00,3.63572,3.64324,3.63295,3.64032,9010000.0
2008-11-10 06:40:00,3.63455,3.63871,3.62843,3.63871,10510000.0
2008-11-10 06:41:00,3.6288,3.63779,3.6288,3.63548,4140000.0
2008-11-10 06:42:00,3.63652,3.63708,3.62758,3.63579,5630000.0
2008-11-10 06:43:00,3.63296,3.64077,3.62822,3.63635,7880000.0
2008-11-10 06:44:00,3.63321,3.63812,3.62726,3.63695,6380000.0
2008-11-10 06:45:00,3.63293,3.63915,3.62815,3.63754,7500000.0
2008-11-10 06:46:00,3.63238,3.64095,3.62779,3.63689,12000000.0
2008-11-10 06:47:00,3.63156,3.63623,3.62662,3.63459,6750000.0
2008-11-10 06:48:00,3.62509,3.63282,3.62404,3.62956,5250000.0
2008-11-10 06:49:00,3.62993,3.63414,3.6254,3.62937,6390000.0
2008-11-10 06:51:00,3.62652,3.63592,3.62633,3.62633,5630000.0
2008-11-10 06:52:00,3.62501,3.63357,3.62501,3.62826,8250000.0
2008-11-10 07:00:00,3.63707,3.63813,3.62832,3.63326,6000000.0
2008-11-10 07:10:00,3.62735,3.63766,3.62735,3.63255,5250000.0
2008-11-10 07:14:00,3.63334,3.63647,3.62714,3.63398,5250000.0
2008-11-10 07:15:00,3.63732,3.63778,3.62842,3.63233,5250000.0
2008-11-10 07:16:00,3.63659,3.63726,3.63138,3.63498,7510000.0
2008-11-10 07:26:00,3.63217,3.63592,3.62652,3.63062,5630000.0
2008-11-10 07:27:00,3.62652,3.63896,3.62652,3.63535,7510000.0
2008-11-10 07:30:00,3.63243,3.63772,3.62832,3.62832,5640000.0
2008-11-10 07:45:00,3.62802,3.63742,3.62802,3.63742,8250000.0
2008-11-10 07:47:00,3.63521,3.63521,3.62584,3.63374,4880000.0
2008-11-10 07:51:00,3.63044,3.63933,3.63044,3.63522,7500000.0
2008-11-10 07:57:00,3.63563,3.63602,3.63227,3.63227,7500000.0
2008-11-10 07:58:00,3.63182,3.6377,3.62986,3.63411,6000000.0
2008-11-10 08:00:00,3.63245,3.63763,3.63078,3.63107,15000000.0
2008-11-10 08:01:00,3.63492,3.63537,3.62555,3.63537,4880000.0
2008-11-10 08:02:00,3.62933,3.63442,3.62875,3.63247,6000000.0
2008-11-10 08:04:00,3.635,3.63597,3.62625,3.63576,8250000.0
2008-11-10 08:09:00,3.62624,3.63569,3.62624,3.63569,5250000.0
2008-11-10 08:12:00,3.6294,3.63567,3.6264,3.63188,6750000.0
2008-11-10 08:15:00,3.63264,3.63897,3.63174,3.63174,7500000.0
2008-11-10 08:16:00,3.63402,3.63452,3.62909,3.63354,6000000.0
2008-11-10 08:20:00,3.63506,3.63506,3.62444,3.63355,7500000.0
2008-11-10 08:21:00,3.63399,3.63539,3.62993,3.63539,6000000.0
2008-11-10 08:25:00,3.62746,3.63765,3.62746,3.63732,6000000.0
2008-11-10 08:28:00,3.63101,3.63581,3.6276,3.63581,7880000.0
2008-11-10 08:29:00,3.63451,3.63578,3.63035,3.63578,4880000.0
2008-11-10 08:30:00,3.63716,3.63716,3.62614,3.62614,5250000.0
2008-11-10 08:31:00,3.63077,3.63562,3.62973,3.63065,5260000.0
2008-11-10 08:35:00,3.63359,3.63634,3.62893,3.62893,5630000.0
2008-11-10 08:36:00,3.63602,3.63605,3.63072,3.63194,6000000.0
2008-11-10 08:37:00,3.63206,3.63856,3.63092,3.63092,6380000.0
2008-11-10 08:38:00,3.63206,3.63708,3.63016,3.63645,5250000.0
2008-11-10 08:39:00,3.63738,3.64183,3.63234,3.63234,6380000.0
2008-11-10 08:40:00,3.63087,3.63376,3.62443,3.63303,5630000.0
2008-11-10 08:41:00,3.63377,3.6353,3.62557,3.63169,6380000.0
2008-11-10 08:42:00,3.63107,3.63629,3.62647,3.62647,5630000.0
2008-11-10 08:43:00,3.62675,3.63688,3.62675,3.63622,5250000.0
2008-11-10 08:44:00,3.63089,3.63287,3.6236,3.63205,5250000.0
2008-11-10 08:45:00,3.63599,3.63769,3.63164,3.63617,6770000.0
2008-11-10 08:46:00,3.63072,3.63305,3.62441,3.63267,4880000.0
2008-11-10 08:47:00,3.63057,3.63588,3.62493,3.62493,5630000.0
2008-11-10 08:48:00,3.63317,3.63317,3.62591,3.63196,6000000.0
2008-11-10 08:49:00,3.62893,3.63309,3.62285,3.6316,6380000.0
2008-11-10 08:50:00,3.63011,3.63154,3.62468,3.62967,7140000.0
2008-11-10 08:51:00,3.62967,3.63032,3.62044,3.62125,8630000.0
2008-11-10 08:52:00,3.62501,3.63784,3.62501,3.63784,9000000.0
2008-11-10 08:53:00,3.63604,3.64047,3.62651,3.63843,7500000.0
2008-11-10 08:54:00,3.63357,3.63913,3.62687,3.63913,6010000.0
2008-11-10 08:55:00,3.6378,3.63928,3.63192,3.63192,4890000.0
2008-11-10 08:56:00,3.63382,3.63476,3.62532,3.62938,7510000.0
2008-11-10 08:57:00,3.63221,3.63706,3.62744,3.63454,7140000.0
2008-11-10 08:58:00,3.6342,3.63531,3.62771,3.62771,7500000.0
2008-11-10 08:59:00,3.63305,3.63518,3.62866,3.63049,7130000.0
2008-11-10 09:00:00,3.63958,3.63958,3.62306,3.62726,10880000.0
2008-11-10 09:01:00,3.62718,3.63587,3.62718,3.63116,4880000.0
2008-11-10 09:02:00,3.62855,3.62901,3.61919,3.62385,7510000.0
2008-11-10 09:03:00,3.62386,3.62895,3.61889,3.62783,4140000.0
2008-11-10 09:04:00,3.62365,3.63366,3.62365,3.63032,4880000.0
2008-11-10 09:05:00,3.62626,3.63232,3.62168,3.62764,4510000.0
2008-11-10 09:06:00,3.62522,3.628,3.61825,3.61825,6010000.0
2008-11-10 09:07:00,3.62377,3.62759,3.61751,3.62671,5250000.0
2008-11-10 09:08:00,3.62758,3.6288,3.6187,3.62579,10130000.0
2008-11-10 09:09:00,3.61863,3.62895,3.61863,3.62786,5260000.0
2008-11-10 09:10:00,3.62345,3.63069,3.61989,3.62641,5250000.0
2008-11-10 09:11:00,3.62687,3.63011,3.62337,3.62392,5630000.0
2008-11-10 09:12:00,3.62108,3.62808,3.62108,3.62681,4880000.0
2008-11-10 09:13:00,3.62588,3.62845,3.62297,3.62755,4880000.0
2008-11-10 09:14:00,3.6276,3.62793,3.62262,3.6276,4880000.0
2008-11-10 09:15:00,3.63138,3.63138,3.61997,3.62545,4890000.0
2008-11-10 09:16:00,3.62471,3.6277,3.62168,3.62677,7880000.0
2008-11-10 09:17:00,3.62346,3.62786,3.62346,3.6256,4880000.0
2008-11-10 09:18:00,3.62758,3.62829,3.6194,3.62829,6000000.0
2008-11-10 09:19:00,3.62207,3.63024,3.62207,3.62356,7510000.0
2008-11-10 09:20:00,3.61809,3.62934,3.61809,3.62678,6020000.0
2008-11-10 09:21:00,3.62549,3.62691,3.61593,3.62291,6380000.0
2008-11-10 09:22:00,3.62409,3.62434,3.61927,3.61927,4510000.0
2008-11-10 09:23:00,3.62326,3.62505,3.62036,3.62505,6380000.0
2008-11-10 09:24:00,3.6198,3.62493,3.61475,3.61475,6770000.0
2008-11-10 09:25:00,3.61858,3.62326,3.61789,3.61789,5630000.0
2008-11-10 09:26:00,3.62305,3.62381,3.61183,3.62381,5250000.0
2008-11-10 09:27:00,3.61855,3.62623,3.61608,3.6215,6000000.0
2008-11-10 09:28:00,3.62247,3.62499,3.61705,3.62397,6390000.0
2008-11-10 09:29:00,3.62165,3.62774,3.61814,3.62109,4880000.0
2008-11-10 09:30:00,3.62063,3.62754,3.6194,3.62559,10140000.0
2008-11-10 09:31:00,3.6248,3.62903,3.62202,3.62413,4880000.0
2008-11-10 09:32:00,3.62806,3.62977,3.61812,3.6292,7880000.0
2008-11-10 09:33:00,3.62349,3.62886,3.62349,3.62615,6380000.0
2008-11-10 09:34:00,3.625,3.62636,3.62172,3.62505,5250000.0
2008-11-10 09:35:00,3.62586,3.62868,3.62377,3.62868,5250000.0
2008-11-10 09:36:00,3.62465,3.63028,3.6237,3.62909,4880000.0
2008-11-10 09:37:00,3.62882,3.63017,3.61998,3.62673,7500000.0
2008-11-10 09:38:00,3.62514,3.62896,3.62503,3.62563,5250000.0
2008-11-10 09:39:00,3.61387,3.62619,3.60941,3.62619,5630000.0
2008-11-10 09:40:00,3.61978,3.6238,3.60756,3.61596,8250000.0
2008-11-10 09:41:00,3.61412,3.62739,3.61412,3.62298,7880000.0
2008-11-10 09:42:00,3.62076,3.62265,3.60709,3.60762,20270000.0
2008-11-10 09:43:00,3.61102,3.6118,3.59842,3.6118,7500000.0
2008-11-10 09:44:00,3.60812,3.61426,3.60765,3.61426,7890000.0
2008-11-10 09:45:00,3.60775,3.6177,3.60775,3.61379,6000000.0
2008-11-10 09:46:00,3.61149,3.61478,3.60476,3.60914,8250000.0
2008-11-10 09:47:00,3.61395,3.61515,3.60518,3.61144,7510000.0
2008-11-10 09:48:00,3.60867,3.6138,3.60442,3.60442,6750000.0
2008-11-10 09:49:00,3.61482,3.61488,3.60901,3.60921,5640000.0
2008-11-10 09:50:00,3.61459,3.6171,3.61042,3.61042,4510000.0
2008-11-10 09:51:00,3.61051,3.61594,3.60999,3.61409,5630000.0
2008-11-10 09:52:00,3.61275,3.61573,3.60975,3.61234,7890000.0
2008-11-10 09:53:00,3.60658,3.61767,3.60658,3.60809,7130000.0
2008-11-10 09:54:00,3.61665,3.61906,3.60737,3.61777,9010000.0
2008-11-10 09:55:00,3.60998,3.61997,3.60987,3.61997,5630000.0
2008-11-10 09:56:00,3.62004,3.62186,3.61424,3.62186,9000000.0
2008-11-10 09:57:00,3.62016,3.62097,3.61081,3.61785,7880000.0
2008-11-10 09:58:00,3.6125,3.62488,3.6125,3.62135,6010000.0
2008-11-10 09:59:00,3.62055,3.62102,3.61508,3.62058,6760000.0
2008-11-10 10:00:00,3.61938,3.62138,3.61467,3.61727,5250000.0
2008-11-10 10:01:00,3.61663,3.61806,3.60704,3.61806,5250000.0
2008-11-10 10:02:00,3.61732,3.6192,3.61305,3.61686,5630000.0
2008-11-10 10:03:00,3.62057,3.62057,3.61541,3.61821,5630000.0
2008-11-10 10:04:00,3.62207,3.62928,3.6142,3.6142,5250000.0
2008-11-10 10:05:00,3.62308,3.62631,3.61524,3.62373,6380000.0
2008-11-10 10:06:00,3.61927,3.62314,3.61151,3.62314,6760000.0
2008-11-10 10:07:00,3.62396,3.62613,3.61778,3.61778,5250000.0
2008-11-10 10:08:00,3.62021,3.62692,3.6153,3.62692,4880000.0
2008-11-10 10:09:00,3.62564,3.63109,3.61865,3.62622,8250000.0
2008-11-10 10:10:00,3.6247,3.62878,3.62348,3.62878,5250000.0
2008-11-10 10:11:00,3.62824,3.62841,3.622,3.62687,5630000.0
2008-11-10 10:12:00,3.62273,3.62723,3.62169,3.62457,4880000.0
2008-11-10 10:13:00,3.61988,3.62889,3.61966,3.62146,12770000.0
2008-11-10 10:14:00,3.627,3.62982,3.62319,3.62434,9750000.0
2008-11-10 10:15:00,3.62772,3.63001,3.61912,3.62683,11640000.0
2008-11-10 10:16:00,3.62702,3.62702,3.61764,3.62581,7880000.0
2008-11-10 10:17:00,3.62318,3.62573,3.61476,3.61965,8250000.0
2008-11-10 10:18:00,3.62689,3.62695,3.61788,3.62473,6380000.0
2008-11-10 10:19:00,3.61829,3.62953,3.61829,3.62746,4880000.0
2008-11-10 10:20:00,3.63019,3.63034,3.62029,3.62541,7880000.0
2008-11-10 10:21:00,3.62546,3.63092,3.62537,3.62988,6380000.0
2008-11-10 10:22:00,3.62885,3.63175,3.62197,3.63137,8250000.0
2008-11-10 10:23:00,3.62744,3.63233,3.62744,3.63181,6010000.0
2008-11-10 10:24:00,3.63115,3.6328,3.62705,3.62822,7140000.0
2008-11-10 10:25:00,3.62733,3.63365,3.6222,3.62962,7880000.0
2008-11-10 10:26:00,3.63113,3.63345,3.62211,3.6282,5640000.0
2008-11-10 10:27:00,3.6346,3.6346,3.63138,3.63434,4510000.0
2008-11-10 10:28:00,3.63442,3.63442,3.62747,3.62965,5630000.0
2008-11-10 10:29:00,3.62986,3.63407,3.62544,3.63372,7510000.0
2008-11-10 10:30:00,3.63153,3.6327,3.62738,3.62774,4880000.0
2008-11-10 10:31:00,3.63327,3.63499,3.62342,3.63276,7880000.0
2008-11-10 10:32:00,3.62533,3.63232,3.6227,3.62506,6010000.0
2008-11-10 10:33:00,3.62195,3.6315,3.62195,3.6315,6760000.0
2008-11-10 10:34:00,3.63242,3.63242,3.62699,3.63119,6000000.0
2008-11-10 10:35:00,3.6321,3.6321,3.62571,3.63022,6000000.0
2008-11-10 10:36:00,3.62552,3.63007,3.62373,3.62565,5630000.0
2008-11-10 10:37:00,3.63115,3.63115,3.62381,3.62459,6010000.0
2008-11-10 10:38:00,3.63035,3.63082,3.6249,3.63082,8250000.0
2008-11-10 10:39:00,3.62885,3.63029,3.62167,3.62973,4880000.0
2008-11-10 10:40:00,3.62407,3.63239,3.62295,3.62832,13500000.0
2008-11-10 10:41:00,3.62764,3.63326,3.6261,3.62825,6760000.0
2008-11-10 10:42:00,3.62635,3.63202,3.62523,3.62523,5630000.0
2008-11-10 10:43:00,3.61913,3.63094,3.61913,3.62556,4880000.0
2008-11-10 10:44:00,3.63061,3.63511,3.62841,3.62875,12380000.0
2008-11-10 10:45:00,3.63381,3.63469,3.62408,3.63169,6750000.0
2008-11-10 10:46:00,3.63776,3.64799,3.63776,3.64799,8250000.0
2008-11-10 10:47:00,3.6451,3.65081,3.6422,3.65076,6000000.0
2008-11-10 10:48:00,3.63967,3.65303,3.63967,3.65297,7880000.0
2008-11-10 10:49:00,3.64839,3.65228,3.64315,3.65076,6750000.0
2008-11-10 10:50:00,3.65044,3.6566,3.64435,3.65217,6380000.0
2008-11-10 10:51:00,3.64694,3.65208,3.64694,3.65208,6750000.0
2008-11-10 10:52:00,3.65024,3.65253,3.64643,3.64712,5630000.0
2008-11-10 10:53:00,3.64423,3.64955,3.63876,3.64825,11260000.0
2008-11-10 10:54:00,3.64164,3.64871,3.6392,3.64871,5630000.0
2008-11-10 10:55:00,3.65127,3.65485,3.6479,3.65275,8250000.0
2008-11-10 10:56:00,3.65886,3.65886,3.65249,3.65544,3380000.0
2008-11-10 10:57:00,3.65501,3.65501,3.6482,3.65324,6380000.0
2008-11-10 10:58:00,3.64872,3.65522,3.64453,3.65286,16130000.0
2008-11-10 10:59:00,3.64526,3.65468,3.64287,3.65468,11640000.0
2008-11-10 11:00:00,3.65817,3.65942,3.64832,3.65425,10890000.0
2008-11-10 11:01:00,3.65317,3.6539,3.64868,3.64868,7880000.0
2008-11-10 11:02:00,3.65402,3.65477,3.64548,3.65083,6380000.0
2008-11-10 11:03:00,3.65231,3.65859,3.65231,3.65397,7500000.0
2008-11-10 11:04:00,3.65697,3.65887,3.65281,3.65494,7130000.0
2008-11-10 11:05:00,3.66024,3.66051,3.65324,3.65591,7510000.0
2008-11-10 11:06:00,3.65664,3.6592,3.65327,3.6592,6750000.0
2008-11-10 11:07:00,3.66028,3.66078,3.65391,3.65812,7500000.0
2008-11-10 11:08:00,3.66041,3.66041,3.65593,3.65944,7500000.0
2008-11-10 11:09:00,3.6562,3.66319,3.6562,3.66106,6010000.0
2008-11-10 11:10:00,3.65637,3.66267,3.65152,3.65679,6380000.0
2008-11-10 11:11:00,3.66112,3.66187,3.65719,3.65804,7130000.0
2008-11-10 11:12:00,3.66106,3.66186,3.65713,3.65713,7510000.0
2008-11-10 11:13:00,3.6526,3.66183,3.6526,3.65671,5250000.0
2008-11-10 11:14:00,3.65876,3.66123,3.65081,3.66054,12380000.0
2008-11-10 11:15:00,3.65703,3.66079,3.65608,3.65739,6010000.0
2008-11-10 11:16:00,3.65105,3.66243,3.65105,3.65718,8250000.0
2008-11-10 11:17:00,3.65803,3.66095,3.65146,3.65715,7130000.0
2008-11-10 11:18:00,3.66026,3.66046,3.65127,3.65982,4140000.0
2008-11-10 11:19:00,3.65955,3.66087,3.65192,3.66087,4880000.0
2008-11-10 11:20:00,3.65999,3.65999,3.64967,3.65071,6000000.0
2008-11-10 11:21:00,3.65828,3.66134,3.65828,3.66097,5250000.0
2008-11-10 11:22:00,3.65606,3.65851,3.65189,3.65189,6390000.0
2008-11-10 11:23:00,3.65223,3.66122,3.65223,3.65975,5250000.0
2008-11-10 11:24:00,3.66031,3.6622,3.65096,3.65736,5250000.0
2008-11-10 11:25:00,3.65835,3.66079,3.65517,3.65735,9380000.0
2008-11-10 11:26:00,3.65424,3.65973,3.65424,3.65886,5250000.0
2008-11-10 11:27:00,3.65319,3.65825,3.64848,3.65599,7510000.0
2008-11-10 11:28:00,3.65539,3.65568,3.64625,3.65334,5260000.0
2008-11-10 11:29:00,3.64497,3.65196,3.64497,3.65041,10890000.0
2008-11-10 11:30:00,3.64798,3.64961,3.64043,3.64894,7130000.0
2008-11-10 11:31:00,3.64891,3.65015,3.63466,3.63466,5250000.0
2008-11-10 11:32:00,3.6418,3.64811,3.6397,3.64063,18780000.0
2008-11-10 11:33:00,3.64578,3.64589,3.63843,3.64343,6750000.0
2008-11-10 11:34:00,3.64031,3.65133,3.63896,3.63896,7880000.0
2008-11-10 11:35:00,3.64335,3.64642,3.63384,3.63942,20630000.0
2008-11-10 11:36:00,3.6483,3.64991,3.63895,3.64906,6750000.0
2008-11-10 11:37:00,3.65067,3.65067,3.64014,3.64394,6000000.0
2008-11-10 11:38:00,3.64822,3.65211,3.64631,3.65185,6750000.0
2008-11-10 11:39:00,3.65091,3.65188,3.64263,3.65182,7500000.0
2008-11-10 11:40:00,3.65261,3.65324,3.64672,3.65095,7140000.0
2008-11-10 11:41:00,3.65063,3.65167,3.64863,3.64919,4510000.0
2008-11-10 11:42:00,3.64981,3.6503,3.64847,3.64992,6000000.0
2008-11-10 11:43:00,3.64921,3.64934,3.64134,3.64134,7130000.0
2008-11-10 11:44:00,3.64808,3.64808,3.63336,3.64124,9010000.0
2008-11-10 11:45:00,3.6321,3.64098,3.62788,3.63933,6000000.0
2008-11-10 11:46:00,3.63907,3.64374,3.63219,3.64044,7880000.0
2008-11-10 11:47:00,3.64196,3.64245,3.6337,3.6337,5250000.0
2008-11-10 11:48:00,3.64393,3.64614,3.63626,3.6454,10510000.0
2008-11-10 11:49:00,3.64303,3.64677,3.63909,3.64008,7890000.0
2008-11-10 11:50:00,3.6455,3.6455,3.63386,3.64103,7130000.0
2008-11-10 11:51:00,3.6451,3.64597,3.64042,3.64072,4510000.0
2008-11-10 11:52:00,3.64435,3.64435,3.63776,3.63802,6750000.0
2008-11-10 11:53:00,3.63737,3.64198,3.62722,3.63765,6000000.0
2008-11-10 11:54:00,3.63832,3.63924,3.63411,3.63924,5250000.0
2008-11-10 11:55:00,3.64062,3.64075,3.62952,3.63874,7500000.0
2008-11-10 11:56:00,3.63542,3.63905,3.63518,3.63723,5270000.0
2008-11-10 11:57:00,3.63555,3.64023,3.63358,3.63921,12380000.0
2008-11-10 11:58:00,3.63555,3.64046,3.62872,3.62876,10140000.0
2008-11-10 11:59:00,3.6383,3.64207,3.63515,3.64012,7890000.0
2008-11-10 12:00:00,3.62964,3.63688,3.62964,3.62988,7880000.0
2008-11-10 12:01:00,3.62643,3.63243,3.62213,3.62272,7500000.0
2008-11-10 12:02:00,3.63051,3.63238,3.62723,3.63203,6000000.0
2008-11-10 12:03:00,3.63224,3.63224,3.62806,3.62846,5250000.0
2008-11-10 12:04:00,3.63093,3.63232,3.62117,3.6268,6380000.0
2008-11-10 12:05:00,3.61956,3.63154,3.61956,3.63038,4510000.0
2008-11-10 12:06:00,3.62658,3.63134,3.62338,3.63052,8250000.0
2008-11-10 12:07:00,3.6339,3.6339,3.62515,3.62752,6000000.0
2008-11-10 12:08:00,3.62647,3.63144,3.62058,3.62082,7130000.0
2008-11-10 12:09:00,3.62633,3.62768,3.61804,3.62758,4880000.0
2008-11-10 12:10:00,3.62766,3.6328,3.62271,3.62738,13150000.0
2008-11-10 12:11:00,3.62802,3.62922,3.61784,3.61784,4880000.0
2008-11-10 12:12:00,3.61925,3.62968,3.61793,3.6293,6010000.0
2008-11-10 12:13:00,3.62581,3.63364,3.62581,3.63127,8250000.0
2008-11-10 12:14:00,3.63085,3.6312,3.6211,3.6211,12010000.0
2008-11-10 12:15:00,3.62798,3.6305,3.61765,3.6305,12780000.0
2008-11-10 12:16:00,3.63263,3.63263,3.62747,3.63049,6000000.0
2008-11-10 12:17:00,3.62761,3.63812,3.62418,3.63336,10880000.0
2008-11-10 12:18:00,3.62932,3.63603,3.62704,3.63449,13510000.0
2008-11-10 12:19:00,3.63568,3.63635,3.62914,3.63584,4890000.0
2008-11-10 12:20:00,3.63705,3.63705,3.62992,3.63173,7500000.0
2008-11-10 12:21:00,3.63595,3.63719,3.63142,3.63142,6380000.0
2008-11-10 12:22:00,3.62812,3.63424,3.62356,3.62427,6010000.0
2008-11-10 12:23:00,3.63441,3.63473,3.62816,3.63335,5630000.0
2008-11-10 12:24:00,3.63238,3.63454,3.62747,3.63422,5260000.0
2008-11-10 12:25:00,3.62894,3.63344,3.62715,3.63156,5250000.0
2008-11-10 12:26:00,3.63089,3.63089,3.62276,3.62317,4880000.0
2008-11-10 12:27:00,3.63073,3.63181,3.625,3.62578,7130000.0
2008-11-10 12:28:00,3.63016,3.63217,3.6251,3.63024,7880000.0
2008-11-10 12:29:00,3.62605,3.63319,3.6258,3.63105,7500000.0
2008-11-10 12:30:00,3.63159,3.633,3.62471,3.63293,10520000.0
2008-11-10 12:31:00,3.63121,3.63692,3.62677,3.63368,7880000.0
2008-11-10 12:32:00,3.6327,3.63437,3.62852,3.62852,7140000.0
2008-11-10 12:33:00,3.63193,3.63193,3.62229,3.63158,7880000.0
2008-11-10 12:34:00,3.63424,3.63481,3.63065,3.63386,5630000.0
2008-11-10 12:35:00,3.63486,3.63716,3.62627,3.63341,5630000.0
2008-11-10 12:36:00,3.63538,3.63768,3.62795,3.63515,7510000.0
2008-11-10 12:37:00,3.63178,3.63606,3.62618,3.63606,4880000.0
2008-11-10 12:38:00,3.62695,3.63709,3.62695,3.63471,5250000.0
2008-11-10 12:39:00,3.63604,3.63647,3.63225,3.63225,6380000.0
2008-11-10 12:40:00,3.6316,3.63497,3.63073,3.6335,6750000.0
2008-11-10 12:41:00,3.63672,3.63672,3.63357,3.63357,6750000.0
2008-11-10 12:42:00,3.63211,3.63571,3.62974,3.62974,4880000.0
2008-11-10 12:43:00,3.63243,3.63452,3.62295,3.63412,9380000.0
2008-11-10 12:44:00,3.63553,3.63571,3.62547,3.62547,9000000.0
2008-11-10 12:45:00,3.63425,3.63425,3.62886,3.62886,4510000.0
2008-11-10 12:46:00,3.63147,3.63488,3.6261,3.6261,7130000.0
2008-11-10 12:47:00,3.6254,3.63471,3.6254,3.63179,6750000.0
2008-11-10 12:48:00,3.63335,3.63409,3.6231,3.63326,5260000.0
2008-11-10 12:49:00,3.62568,3.63479,3.62568,3.63479,4880000.0
2008-11-10 12:50:00,3.63051,3.63348,3.62395,3.63151,7510000.0
2008-11-10 12:51:00,3.62919,3.63235,3.62629,3.62629,6010000.0
2008-11-10 12:52:00,3.62341,3.6323,3.62341,3.63228,8250000.0
2008-11-10 12:53:00,3.63259,3.63382,3.62565,3.62957,7880000.0
2008-11-10 12:54:00,3.62705,3.63038,3.62326,3.6238,5260000.0
2008-11-10 12:55:00,3.62545,3.62864,3.62545,3.62864,4880000.0
2008-11-10 12:56:00,3.62921,3.62921,3.61924,3.6247,7880000.0
2008-11-10 12:57:00,3.62887,3.62988,3.62323,3.62496,12390000.0
2008-11-10 12:58:00,3.62768,3.62768,3.61625,3.62206,9760000.0
2008-11-10 12:59:00,3.6293,3.63083,3.61723,3.62802,13130000.0
2008-11-10 13:00:00,3.62869,3.62959,3.62392,3.62857,6000000.0
2008-11-10 13:01:00,3.62757,3.62757,3.62089,3.6264,13510000.0
2008-11-10 13:02:00,3.62586,3.62901,3.61956,3.62386,13130000.0
2008-11-10 13:03:00,3.6239,3.62655,3.61633,3.62092,7880000.0
2008-11-10 13:04:00,3.62809,3.63169,3.61961,3.6282,12020000.0
2008-11-10 13:05:00,3.62754,3.62891,3.62165,3.62355,13140000.0
2008-11-10 13:06:00,3.6211,3.62876,3.61926,3.62661,6760000.0
2008-11-10 13:07:00,3.62384,3.62821,3.61461,3.61461,7880000.0
2008-11-10 13:08:00,3.62535,3.62535,3.61591,3.62402,5250000.0
2008-11-10 13:09:00,3.62087,3.62482,3.61566,3.62482,5260000.0
2008-11-10 13:10:00,3.62655,3.62665,3.61778,3.61778,6000000.0
2008-11-10 13:11:00,3.62039,3.62556,3.62039,3.62416,5260000.0
2008-11-10 13:12:00,3.61529,3.6266,3.61529,3.62351,4510000.0
2008-11-10 13:13:00,3.62474,3.63024,3.617,3.62227,7500000.0
2008-11-10 13:14:00,3.62571,3.62591,3.62028,3.62286,9760000.0
2008-11-10 13:15:00,3.62453,3.62489,3.61967,3.62132,7500000.0
2008-11-10 13:16:00,3.6243,3.62521,3.62044,3.62044,6010000.0
2008-11-10 13:17:00,3.6246,3.6246,3.61036,3.61036,6000000.0
2008-11-10 13:18:00,3.611,3.61886,3.60338,3.61637,9010000.0
2008-11-10 13:19:00,3.6153,3.62072,3.61175,3.62072,5630000.0
2008-11-10 13:20:00,3.6162,3.62256,3.61048,3.6156,9380000.0
2008-11-10 13:21:00,3.61905,3.62065,3.61391,3.61844,4140000.0
2008-11-10 13:22:00,3.62151,3.62217,3.61627,3.61627,7500000.0
2008-11-10 13:23:00,3.61881,3.61993,3.60025,3.61093,4140000.0
2008-11-10 13:24:00,3.6124,3.61494,3.603,3.60785,5260000.0
2008-11-10 13:25:00,3.61296,3.61581,3.61005,3.61529,11260000.0
2008-11-10 13:26:00,3.60792,3.6124,3.60792,3.61051,5250000.0
2008-11-10 13:27:00,3.60986,3.60986,3.59882,3.60967,8250000.0
2008-11-10 13:28:00,3.61021,3.61021,3.60419,3.60941,4880000.0
2008-11-10 13:29:00,3.6015,3.60922,3.6015,3.60486,10500000.0
2008-11-10 13:30:00,3.60744,3.61231,3.60744,3.61174,5250000.0
2008-11-10 13:31:00,3.61123,3.61605,3.60824,3.61101,6380000.0
2008-11-10 13:32:00,3.61462,3.61728,3.60393,3.61498,9750000.0
2008-11-10 13:33:00,3.61396,3.61396,3.60199,3.60639,7880000.0
2008-11-10 13:34:00,3.60129,3.61275,3.60129,3.60715,9380000.0
2008-11-10 13:35:00,3.61282,3.61361,3.60491,3.60886,5630000.0
2008-11-10 13:36:00,3.60475,3.6126,3.60475,3.61241,5250000.0
2008-11-10 13:37:00,3.60491,3.61176,3.60478,3.60666,8250000.0
2008-11-10 13:38:00,3.60661,3.60984,3.60352,3.60787,4880000.0
2008-11-10 13:39:00,3.60471,3.60799,3.6026,3.60799,4890000.0
2008-11-10 13:40:00,3.60655,3.6079,3.60289,3.60474,7500000.0
2008-11-10 13:41:00,3.60491,3.60723,3.59565,3.60144,5630000.0
2008-11-10 13:42:00,3.60645,3.60904,3.60104,3.60585,4880000.0
2008-11-10 13:43:00,3.60388,3.60875,3.60388,3.60791,6000000.0
2008-11-10 13:44:00,3.60961,3.60961,3.60274,3.60626,6000000.0
2008-11-10 13:45:00,3.60523,3.60827,3.60275,3.60275,6010000.0
2008-11-10 13:46:00,3.59928,3.60589,3.59928,3.60152,5260000.0
2008-11-10 13:47:00,3.60138,3.60658,3.59698,3.60658,5630000.0
2008-11-10 13:48:00,3.60232,3.60942,3.59973,3.60757,6390000.0
2008-11-10 13:49:00,3.60644,3.60807,3.60305,3.60531,5630000.0
2008-11-10 13:50:00,3.60563,3.60904,3.5994,3.60216,6000000.0
2008-11-10 13:51:00,3.60629,3.61323,3.60208,3.60287,19890000.0
2008-11-10 13:52:00,3.59741,3.60779,3.59741,3.60247,6750000.0
2008-11-10 13:53:00,3.6089,3.6092,3.59926,3.60236,16510000.0
2008-11-10 13:54:00,3.6026,3.60649,3.5988,3.5988,5250000.0
2008-11-10 13:55:00,3.60276,3.60916,3.59958,3.60496,11260000.0
2008-11-10 13:56:00,3.60655,3.60781,3.60239,3.60592,8250000.0
2008-11-10 13:57:00,3.60735,3.60855,3.60474,3.6074,6010000.0
2008-11-10 13:58:00,3.6089,3.60988,3.6032,3.60816,4510000.0
2008-11-10 13:59:00,3.61099,3.61435,3.60234,3.61097,9010000.0
2008-11-10 14:00:00,3.60235,3.61184,3.60235,3.6065,6010000.0
2008-11-10 14:01:00,3.60772,3.6123,3.60657,3.6123,5270000.0
2008-11-10 14:02:00,3.61242,3.61242,3.60633,3.60696,6750000.0
2008-11-10 14:03:00,3.61068,3.61283,3.60501,3.60501,7130000.0
2008-11-10 14:04:00,3.61072,3.61072,3.6047,3.60519,7500000.0
2008-11-10 14:05:00,3.61089,3.61262,3.60566,3.60566,10500000.0
2008-11-10 14:06:00,3.60959,3.61179,3.60634,3.60688,5250000.0
2008-11-10 14:07:00,3.61026,3.61193,3.60672,3.61064,7130000.0
2008-11-10 14:08:00,3.61095,3.61142,3.60361,3.60687,8640000.0
2008-11-10 14:09:00,3.60965,3.61448,3.60818,3.61098,9750000.0
2008-11-10 14:10:00,3.60735,3.6144,3.60735,3.61156,6380000.0
2008-11-10 14:11:00,3.61393,3.6183,3.60937,3.60981,4880000.0
2008-11-10 14:12:00,3.61386,3.61974,3.61036,3.61612,6010000.0
2008-11-10 14:13:00,3.61719,3.61751,3.61017,3.61517,7130000.0
2008-11-10 14:14:00,3.61786,3.62057,3.60965,3.61322,12380000.0
2008-11-10 14:15:00,3.61701,3.61902,3.61292,3.61536,9020000.0
2008-11-10 14:16:00,3.61352,3.61939,3.61344,3.61939,9010000.0
2008-11-10 14:17:00,3.61371,3.61994,3.61203,3.61848,7130000.0
2008-11-10 14:18:00,3.61917,3.61942,3.61412,3.61931,6010000.0
2008-11-10 14:19:00,3.61681,3.61921,3.60906,3.60906,7880000.0
2008-11-10 14:20:00,3.61796,3.6224,3.61388,3.61995,7130000.0
2008-11-10 14:21:00,3.61442,3.62013,3.61027,3.61436,6000000.0
2008-11-10 14:22:00,3.61377,3.62018,3.61377,3.61645,5630000.0
2008-11-10 14:23:00,3.61962,3.62041,3.61068,3.61808,10510000.0
2008-11-10 14:24:00,3.61557,3.62104,3.61557,3.61965,6380000.0
2008-11-10 14:25:00,3.61708,3.61883,3.60932,3.61453,11250000.0
2008-11-10 14:26:00,3.62053,3.62053,3.6108,3.62039,6010000.0
2008-11-10 14:27:00,3.61754,3.6214,3.61601,3.61933,6750000.0
2008-11-10 14:28:00,3.61686,3.62037,3.61294,3.61672,6380000.0
2008-11-10 14:29:00,3.62148,3.62223,3.61275,3.61871,14260000.0
2008-11-10 14:30:00,3.61741,3.61946,3.6117,3.6149,4880000.0
2008-11-10 14:31:00,3.61952,3.62015,3.60826,3.62015,6380000.0
2008-11-10 14:32:00,3.62162,3.6217,3.6102,3.62133,7130000.0
2008-11-10 14:33:00,3.61409,3.62473,3.61409,3.62145,6750000.0
2008-11-10 14:34:00,3.62056,3.62146,3.61249,3.61916,7130000.0
2008-11-10 14:35:00,3.61958,3.62033,3.60987,3.6195,7510000.0
2008-11-10 14:36:00,3.62118,3.62118,3.61565,3.61634,6000000.0
2008-11-10 14:37:00,3.6141,3.62089,3.61371,3.61926,7880000.0
2008-11-10 14:38:00,3.6124,3.62069,3.6124,3.61766,7130000.0
2008-11-10 14:39:00,3.61892,3.62178,3.60702,3.62178,8250000.0
2008-11-10 14:40:00,3.6229,3.6229,3.61786,3.61864,6380000.0
2008-11-10 14:41:00,3.61822,3.62391,3.6165,3.62215,6000000.0
2008-11-10 14:42:00,3.62455,3.62657,3.6153,3.62334,7130000.0
2008-11-10 14:43:00,3.62555,3.62734,3.62096,3.62715,5630000.0
2008-11-10 14:44:00,3.62862,3.63076,3.62118,3.62264,7130000.0
2008-11-10 14:45:00,3.6237,3.62458,3.61153,3.61153,4880000.0
2008-11-10 14:46:00,3.61835,3.6273,3.61601,3.62194,5630000.0
2008-11-10 14:47:00,3.6223,3.62746,3.61777,3.62529,8250000.0
2008-11-10 14:48:00,3.62158,3.62639,3.61889,3.62404,7130000.0
2008-11-10 14:49:00,3.62658,3.62658,3.62418,3.625,5640000.0
2008-11-10 14:50:00,3.62029,3.63164,3.62029,3.63164,6750000.0
2008-11-10 14:51:00,3.63115,3.63326,3.62558,3.62774,6380000.0
2008-11-10 14:52:00,3.62831,3.63378,3.62454,3.62772,8630000.0
2008-11-10 14:53:00,3.62357,3.63217,3.62357,3.62914,5630000.0
2008-11-10 14:54:00,3.62982,3.63239,3.62677,3.63137,6000000.0
2008-11-10 14:55:00,3.63293,3.63442,3.62502,3.63178,4880000.0
2008-11-10 14:56:00,3.63213,3.63213,3.62277,3.62291,7130000.0
2008-11-10 14:57:00,3.62674,3.62908,3.62376,3.62537,6000000.0
2008-11-10 14:58:00,3.63022,3.63051,3.61963,3.6277,5260000.0
2008-11-10 14:59:00,3.62884,3.63229,3.62081,3.62326,11650000.0
2008-11-10 15:00:00,3.62884,3.634,3.62884,3.63375,7510000.0
2008-11-10 15:01:00,3.63199,3.63247,3.62544,3.63247,5250000.0
2008-11-10 15:02:00,3.63191,3.63302,3.62178,3.63302,7880000.0
2008-11-10 15:03:00,3.62868,3.63363,3.62395,3.62695,7130000.0
2008-11-10 15:04:00,3.63059,3.63163,3.62191,3.63163,8630000.0
2008-11-10 15:05:00,3.62595,3.63234,3.62595,3.63202,6750000.0
2008-11-10 15:06:00,3.62746,3.63284,3.62746,3.63278,4880000.0
2008-11-10 15:07:00,3.63155,3.63241,3.62113,3.63189,5630000.0
2008-11-10 15:08:00,3.62341,3.63546,3.62341,3.63332,7880000.0
2008-11-10 15:09:00,3.63164,3.6324,3.62181,3.62181,6000000.0
2008-11-10 15:10:00,3.62702,3.63571,3.627,3.63571,8250000.0
2008-11-10 15:11:00,3.63507,3.64002,3.63308,3.63625,10500000.0
2008-11-10 15:12:00,3.63867,3.64015,3.62969,3.62969,8250000.0
2008-11-10 15:13:00,3.63695,3.64024,3.62977,3.62977,13520000.0
2008-11-10 15:14:00,3.63778,3.63868,3.62832,3.63602,14630000.0
2008-11-10 15:15:00,3.63471,3.64392,3.63037,3.64392,7140000.0
2008-11-10 15:16:00,3.63262,3.64338,3.63262,3.63643,7130000.0
2008-11-10 15:17:00,3.64362,3.64564,3.63649,3.63988,7510000.0
2008-11-10 15:18:00,3.64186,3.6438,3.63434,3.64015,6010000.0
2008-11-10 15:19:00,3.64305,3.6443,3.63828,3.6443,6010000.0
2008-11-10 15:20:00,3.63952,3.64933,3.6366,3.64695,6380000.0
2008-11-10 15:21:00,3.64366,3.64617,3.64001,3.64617,5250000.0
2008-11-10 15:22:00,3.64062,3.64558,3.64023,3.64446,7510000.0
2008-11-10 15:23:00,3.6463,3.64784,3.63834,3.64784,6380000.0
2008-11-10 15:24:00,3.64625,3.64921,3.63604,3.64757,8650000.0
2008-11-10 15:25:00,3.64663,3.64862,3.64295,3.64815,5630000.0
2008-11-10 15:26:00,3.64807,3.64998,3.643,3.64471,5630000.0
2008-11-10 15:27:00,3.64655,3.6487,3.64346,3.64837,6760000.0
2008-11-10 15:28:00,3.64903,3.64924,3.64139,3.64882,7880000.0
2008-11-10 15:29:00,3.64383,3.64869,3.63923,3.63977,18760000.0
2008-11-10 15:30:00,3.64982,3.64982,3.64417,3.64483,5630000.0
2008-11-10 15:31:00,3.648,3.65055,3.64527,3.65055,7130000.0
2008-11-10 15:32:00,3.64859,3.65149,3.64499,3.6501,5630000.0
2008-11-10 15:33:00,3.6476,3.65028,3.64487,3.64719,6760000.0
2008-11-10 15:34:00,3.64602,3.64842,3.64237,3.64237,11250000.0
2008-11-10 15:35:00,3.64872,3.64872,3.64171,3.6477,9390000.0
2008-11-10 15:36:00,3.64341,3.64958,3.6414,3.64442,6750000.0
2008-11-10 15:37:00,3.63879,3.64771,3.63765,3.63765,8250000.0
2008-11-10 15:38:00,3.64259,3.64519,3.64259,3.6442,4880000.0
2008-11-10 15:39:00,3.64368,3.64521,3.63462,3.64449,7890000.0
2008-11-10 15:40:00,3.6432,3.6432,3.63338,3.64033,9760000.0
2008-11-10 15:41:00,3.64416,3.6449,3.63613,3.63613,6010000.0
2008-11-10 15:42:00,3.64645,3.64645,3.6351,3.64436,7140000.0
2008-11-10 15:43:00,3.64051,3.64546,3.63904,3.64227,6380000.0
2008-11-10 15:44:00,3.64075,3.64698,3.63965,3.64396,11260000.0
2008-11-10 15:45:00,3.64528,3.6463,3.64372,3.64547,7500000.0
2008-11-10 15:46:00,3.64548,3.64694,3.64332,3.64332,4880000.0
2008-11-10 15:47:00,3.64686,3.64774,3.64282,3.64774,5630000.0
2008-11-10 15:48:00,3.65006,3.65039,3.64453,3.64908,4880000.0
2008-11-10 15:49:00,3.6501,3.65391,3.64605,3.64736,8630000.0
2008-11-10 15:50:00,3.65155,3.65197,3.64517,3.64998,6760000.0
2008-11-10 15:51:00,3.64566,3.65114,3.64082,3.65054,5250000.0
2008-11-10 15:52:00,3.6443,3.64925,3.64382,3.64511,5630000.0
2008-11-10 15:53:00,3.65133,3.65205,3.6472,3.6472,8260000.0
2008-11-10 15:54:00,3.65102,3.65143,3.64177,3.64714,4880000.0
2008-11-10 15:55:00,3.65078,3.65125,3.6461,3.65,6380000.0
2008-11-10 15:56:00,3.64587,3.6508,3.64184,3.64461,8250000.0
2008-11-10 15:57:00,3.64936,3.65065,3.64218,3.6502,7510000.0
2008-11-10 15:58:00,3.64777,3.64955,3.64374,3.64955,5640000.0
2008-11-10 15:59:00,3.64704,3.6517,3.6449,3.6472,9380000.0
2008-11-10 16:00:00,3.65248,3.65248,3.64677,3.65117,5250000.0
2008-11-10 16:01:00,3.64878,3.65249,3.64745,3.64745,7880000.0
2008-11-10 16:02:00,3.64774,3.65324,3.64774,3.64954,6000000.0
2008-11-10 16:03:00,3.64755,3.65321,3.64635,3.65321,5250000.0
2008-11-10 16:04:00,3.65341,3.65665,3.64882,3.6553,6380000.0
2008-11-10 16:05:00,3.65093,3.65634,3.6501,3.65634,6000000.0
2008-11-10 16:06:00,3.65805,3.65805,3.64883,3.65378,6750000.0
2008-11-10 16:07:00,3.65812,3.65812,3.65069,3.6578,4880000.0
2008-11-10 16:08:00,3.66088,3.66313,3.65586,3.66313,7130000.0
2008-11-10 16:09:00,3.65741,3.66818,3.65741,3.66768,7130000.0
2008-11-10 16:10:00,3.66659,3.67135,3.66587,3.67023,6760000.0
2008-11-10 16:11:00,3.66809,3.6706,3.65795,3.6696,4510000.0
2008-11-10 16:12:00,3.6647,3.67579,3.6642,3.66937,5640000.0
2008-11-10 16:13:00,3.67161,3.67192,3.66366,3.67192,4880000.0
2008-11-10 16:14:00,3.67205,3.67528,3.66904,3.67308,13140000.0
2008-11-10 16:15:00,3.67148,3.67238,3.66031,3.6682,14260000.0
2008-11-10 16:16:00,3.66955,3.67139,3.6649,3.66566,6750000.0
2008-11-10 16:17:00,3.66092,3.67008,3.66092,3.66877,5250000.0
2008-11-10 16:18:00,3.66027,3.66888,3.66027,3.66076,5630000.0
2008-11-10 16:19:00,3.66092,3.66582,3.65642,3.66416,7130000.0
2008-11-10 16:20:00,3.66017,3.66739,3.65526,3.6613,8250000.0
2008-11-10 16:21:00,3.65414,3.66548,3.65323,3.66208,9380000.0
2008-11-10 16:22:00,3.66691,3.66907,3.6583,3.66415,5630000.0
2008-11-10 16:23:00,3.66337,3.66337,3.65264,3.65264,6380000.0
2008-11-10 16:24:00,3.6559,3.65702,3.64708,3.64708,7510000.0
2008-11-10 16:25:00,3.65551,3.65551,3.64592,3.6555,6020000.0
2008-11-10 16:26:00,3.64725,3.65527,3.64725,3.65482,5630000.0
2008-11-10 16:27:00,3.65558,3.66068,3.65047,3.66068,6000000.0
2008-11-10 16:28:00,3.65936,3.6623,3.65611,3.65753,5640000.0
2008-11-10 16:29:00,3.65867,3.66252,3.65341,3.66252,7130000.0
2008-11-10 16:30:00,3.65892,3.6653,3.65892,3.66488,5250000.0
2008-11-10 16:31:00,3.66231,3.67267,3.66002,3.66844,6000000.0
2008-11-10 16:32:00,3.66613,3.66854,3.65565,3.66055,7130000.0
2008-11-10 16:33:00,3.66472,3.66566,3.65595,3.66137,7500000.0
2008-11-10 16:34:00,3.66381,3.66482,3.65352,3.66372,7130000.0
2008-11-10 16:35:00,3.66458,3.6659,3.65799,3.6659,12390000.0
2008-11-10 16:36:00,3.65372,3.66563,3.65372,3.65806,7500000.0
2008-11-10 16:37:00,3.66218,3.66423,3.65924,3.66343,6750000.0
2008-11-10 16:38:00,3.66416,3.66416,3.65398,3.66286,8250000.0
2008-11-10 16:39:00,3.663,3.66351,3.65662,3.66174,7880000.0
2008-11-10 16:40:00,3.66154,3.66273,3.65364,3.65999,5260000.0
2008-11-10 16:41:00,3.65644,3.66241,3.65205,3.65205,8260000.0
2008-11-10 16:42:00,3.65758,3.66209,3.65329,3.66209,7510000.0
2008-11-10 16:43:00,3.65685,3.66142,3.65154,3.65806,7880000.0
2008-11-10 16:44:00,3.65823,3.65823,3.65014,3.65183,9380000.0
2008-11-10 16:45:00,3.6583,3.65953,3.6487,3.65888,5630000.0
2008-11-10 16:46:00,3.66003,3.66161,3.65465,3.65586,10130000.0
2008-11-10 16:47:00,3.6528,3.66194,3.6528,3.65986,6750000.0
2008-11-10 16:48:00,3.66475,3.67536,3.66475,3.66992,4880000.0
2008-11-10 16:49:00,3.6676,3.66833,3.65795,3.66762,6380000.0
2008-11-10 16:50:00,3.66809,3.67494,3.66662,3.67494,7880000.0
2008-11-10 16:51:00,3.66857,3.67964,3.66728,3.67964,6000000.0
2008-11-10 16:52:00,3.67618,3.68125,3.67413,3.68107,8250000.0
2008-11-10 16:53:00,3.6818,3.6818,3.6725,3.67612,4880000.0
2008-11-10 16:54:00,3.67043,3.68105,3.67043,3.67633,8630000.0
2008-11-10 16:55:00,3.67552,3.68098,3.67381,3.67897,5260000.0
2008-11-10 16:56:00,3.67972,3.68239,3.66936,3.67618,10130000.0
2008-11-10 16:57:00,3.67616,3.67616,3.66896,3.67603,4880000.0
2008-11-10 16:58:00,3.67127,3.67545,3.66702,3.67296,6750000.0
2008-11-10 16:59:00,3.67506,3.67582,3.66788,3.67235,9390000.0
2008-11-10 17:00:00,3.66877,3.67276,3.66001,3.66001,7130000.0
2008-11-10 17:01:00,3.66995,3.66995,3.6581,3.66421,8250000.0
2008-11-10 17:02:00,3.66935,3.6709,3.66205,3.6709,6000000.0
2008-11-10 17:03:00,3.66901,3.67182,3.66123,3.66721,7130000.0
2008-11-10 17:04:00,3.66729,3.6736,3.66677,3.6736,7880000.0
2008-11-10 17:05:00,3.66879,3.67382,3.66838,3.67382,5630000.0
2008-11-10 17:06:00,3.67325,3.67325,3.66702,3.66886,6000000.0
2008-11-10 17:07:00,3.66914,3.67338,3.66697,3.67318,6760000.0
2008-11-10 17:08:00,3.66738,3.67553,3.66738,3.67161,7500000.0
2008-11-10 17:09:00,3.67507,3.68053,3.66448,3.67492,7500000.0
2008-11-10 17:10:00,3.67343,3.67406,3.66428,3.67365,4510000.0
2008-11-10 17:11:00,3.66862,3.67221,3.66347,3.67221,4510000.0
2008-11-10 17:12:00,3.671,3.67211,3.66599,3.67097,5260000.0
2008-11-10 17:13:00,3.67298,3.6749,3.6622,3.66655,7880000.0
2008-11-10 17:14:00,3.66936,3.67364,3.6677,3.6677,6760000.0
2008-11-10 17:15:00,3.67265,3.67265,3.66386,3.66815,7140000.0
2008-11-10 17:16:00,3.66955,3.67456,3.66414,3.67137,5630000.0
2008-11-10 17:17:00,3.66297,3.67046,3.66115,3.67046,7880000.0
2008-11-10 17:18:00,3.67122,3.67122,3.66229,3.66229,5250000.0
2008-11-10 17:19:00,3.66709,3.67168,3.66383,3.66806,6390000.0
2008-11-10 17:20:00,3.66898,3.67259,3.66544,3.67259,6380000.0
2008-11-10 17:21:00,3.66721,3.67295,3.66106,3.66512,20260000.0
2008-11-10 17:22:00,3.67243,3.67346,3.66197,3.67021,7880000.0
2008-11-10 17:23:00,3.66547,3.67233,3.66376,3.6708,6770000.0
2008-11-10 17:24:00,3.67205,3.67206,3.66352,3.67023,5260000.0
2008-11-10 17:25:00,3.66786,3.67181,3.66088,3.67105,19890000.0
2008-11-10 17:26:00,3.67054,3.67213,3.66426,3.66426,7880000.0
2008-11-10 17:27:00,3.66931,3.66957,3.65935,3.65935,5630000.0
2008-11-10 17:28:00,3.66816,3.66894,3.65918,3.6682,4880000.0
2008-11-10 17:29:00,3.66017,3.67039,3.65974,3.6629,18380000.0
2008-11-10 17:30:00,3.66597,3.66943,3.66115,3.66943,7880000.0
2008-11-10 17:31:00,3.66736,3.66827,3.66191,3.66737,5250000.0
2008-11-10 17:32:00,3.66663,3.66911,3.66239,3.66734,5630000.0
2008-11-10 17:33:00,3.66608,3.66816,3.65798,3.66816,8250000.0
2008-11-10 17:34:00,3.66777,3.66909,3.66117,3.66436,8630000.0
2008-11-10 17:35:00,3.66597,3.67679,3.65999,3.66429,18410000.0
2008-11-10 17:36:00,3.66358,3.67351,3.66358,3.66973,7130000.0
2008-11-10 17:37:00,3.67018,3.67668,3.66818,3.67031,7140000.0
2008-11-10 17:38:00,3.67031,3.67517,3.66501,3.67437,8250000.0
2008-11-10 17:39:00,3.67196,3.67562,3.66426,3.66601,20630000.0
2008-11-10 17:40:00,3.67431,3.67491,3.66882,3.67206,5640000.0
2008-11-10 17:41:00,3.66523,3.67592,3.66467,3.67592,6380000.0
2008-11-10 17:42:00,3.67171,3.67291,3.66168,3.66168,6000000.0
2008-11-10 17:43:00,3.6725,3.67641,3.66408,3.6758,6750000.0
2008-11-10 17:44:00,3.67758,3.68053,3.67165,3.67259,7510000.0
2008-11-10 17:45:00,3.67664,3.67835,3.67372,3.67372,5630000.0
2008-11-10 17:46:00,3.67729,3.6803,3.67458,3.67491,4140000.0
2008-11-10 17:47:00,3.67895,3.68108,3.67157,3.68108,4880000.0
2008-11-10 17:48:00,3.68115,3.68412,3.67113,3.68412,7510000.0
2008-11-10 17:49:00,3.68455,3.69155,3.68455,3.68587,5630000.0
2008-11-10 17:50:00,3.6865,3.69086,3.6848,3.6848,4510000.0
2008-11-10 17:51:00,3.69042,3.6934,3.68405,3.69043,6010000.0
2008-11-10 17:52:00,3.68905,3.69621,3.68751,3.69621,5630000.0
2008-11-10 17:53:00,3.69607,3.69932,3.68699,3.69811,7130000.0
2008-11-10 17:54:00,3.69683,3.70159,3.68516,3.70154,5250000.0
2008-11-10 17:55:00,3.70326,3.70326,3.68933,3.69891,8250000.0
2008-11-10 17:56:00,3.69704,3.70455,3.69111,3.70414,6000000.0
2008-11-10 17:57:00,3.69296,3.70662,3.69296,3.70581,7880000.0
2008-11-10 17:58:00,3.70933,3.70991,3.69824,3.7082,7880000.0
2008-11-10 17:59:00,3.71186,3.71922,3.70533,3.70879,14270000.0
2008-11-10 18:00:00,3.71437,3.71702,3.7037,3.70896,7880000.0
2008-11-10 18:01:00,3.71388,3.71697,3.71026,3.71472,8250000.0
2008-11-10 18:02:00,3.70628,3.71884,3.70628,3.71109,7500000.0
2008-11-10 18:03:00,3.71802,3.71833,3.71037,3.71776,6760000.0
2008-11-10 18:04:00,3.71141,3.72274,3.71141,3.72025,8630000.0
2008-11-10 18:05:00,3.71078,3.71896,3.71009,3.71624,7130000.0
2008-11-10 18:06:00,3.7171,3.7197,3.71377,3.71473,7510000.0
2008-11-10 18:07:00,3.71812,3.72063,3.71597,3.71871,5630000.0
2008-11-10 18:08:00,3.71793,3.71972,3.70186,3.70391,6380000.0
2008-11-10 18:09:00,3.70771,3.71293,3.70771,3.71293,6380000.0
2008-11-10 18:10:00,3.70495,3.71236,3.70495,3.71236,5250000.0
2008-11-10 18:11:00,3.70758,3.71114,3.70173,3.70173,6000000.0
2008-11-10 18:12:00,3.71232,3.7149,3.70382,3.70843,7130000.0
2008-11-10 18:13:00,3.71061,3.7111,3.70515,3.70757,6000000.0
2008-11-10 18:14:00,3.70778,3.70778,3.69574,3.70758,13130000.0
2008-11-10 18:15:00,3.70697,3.71226,3.70283,3.71226,8630000.0
2008-11-10 18:16:00,3.70758,3.71812,3.70758,3.718,4890000.0
2008-11-10 18:17:00,3.71411,3.71902,3.71157,3.718,5630000.0
2008-11-10 18:18:00,3.71834,3.71868,3.70963,3.71868,5260000.0
2008-11-10 18:19:00,3.71004,3.72057,3.71004,3.71432,8250000.0
2008-11-10 18:20:00,3.71422,3.7213,3.71188,3.7213,7510000.0
2008-11-10 18:21:00,3.71539,3.72188,3.71412,3.72188,6000000.0
2008-11-10 18:22:00,3.7168,3.71813,3.71269,3.71429,6000000.0
2008-11-10 18:23:00,3.72211,3.72292,3.71611,3.71744,6380000.0
2008-11-10 18:24:00,3.71815,3.7231,3.71386,3.71609,11260000.0
2008-11-10 18:25:00,3.72051,3.72113,3.71328,3.72017,6010000.0
2008-11-10 18:26:00,3.71438,3.72063,3.71195,3.71655,4880000.0
2008-11-10 18:27:00,3.71829,3.72363,3.7167,3.7228,7880000.0
2008-11-10 18:28:00,3.71415,3.72083,3.71358,3.71912,7130000.0
2008-11-10 18:29:00,3.71017,3.71933,3.70633,3.71886,6390000.0
2008-11-10 18:30:00,3.71766,3.71977,3.70849,3.71977,6760000.0
2008-11-10 18:31:00,3.71509,3.72179,3.71087,3.71592,5260000.0
2008-11-10 18:32:00,3.71137,3.71325,3.69883,3.70312,8250000.0
2008-11-10 18:33:00,3.69178,3.69873,3.68728,3.69152,13130000.0
2008-11-10 18:34:00,3.6993,3.70252,3.69552,3.69917,7880000.0
2008-11-10 18:35:00,3.69634,3.71775,3.69634,3.71724,7500000.0
2008-11-10 18:36:00,3.72026,3.72026,3.71547,3.72021,6000000.0
2008-11-10 18:37:00,3.72159,3.72247,3.71065,3.71605,8250000.0
2008-11-10 18:38:00,3.72128,3.72444,3.71639,3.71956,6380000.0
2008-11-10 18:39:00,3.72238,3.72933,3.72238,3.72853,8250000.0
2008-11-10 18:40:00,3.7215,3.73125,3.7215,3.72748,6760000.0
2008-11-10 18:41:00,3.72976,3.73137,3.72132,3.73136,7130000.0
2008-11-10 18:42:00,3.72645,3.73347,3.72187,3.72974,8250000.0
2008-11-10 18:43:00,3.72963,3.73512,3.7274,3.7274,4880000.0
2008-11-10 18:44:00,3.73246,3.73246,3.71867,3.7316,8260000.0
2008-11-10 18:45:00,3.73318,3.73805,3.73203,3.7339,4510000.0
2008-11-10 18:46:00,3.73499,3.73992,3.73316,3.73316,7500000.0
2008-11-10 18:47:00,3.73963,3.73963,3.72705,3.73268,7130000.0
2008-11-10 18:48:00,3.73945,3.73945,3.73123,3.73548,5260000.0
2008-11-10 18:49:00,3.73582,3.74103,3.73552,3.73607,5260000.0
2008-11-10 18:50:00,3.7392,3.74063,3.73152,3.73831,7510000.0
2008-11-10 18:51:00,3.73953,3.74019,3.73471,3.73978,4880000.0
2008-11-10 18:52:00,3.73547,3.7379,3.72689,3.73332,7880000.0
2008-11-10 18:53:00,3.73608,3.74407,3.73278,3.73506,5630000.0
2008-11-10 18:54:00,3.74457,3.7491,3.74399,3.7473,6000000.0
2008-11-10 18:55:00,3.75031,3.75143,3.74163,3.7449,8630000.0
2008-11-10 18:56:00,3.74504,3.75092,3.73962,3.74796,4880000.0
2008-11-10 18:57:00,3.74884,3.74884,3.73853,3.74462,6760000.0
2008-11-10 18:58:00,3.73952,3.74379,3.7348,3.7348,7130000.0
2008-11-10 18:59:00,3.74195,3.74462,3.73376,3.74034,19880000.0
2008-11-10 19:00:00,3.7395,3.7451,3.73486,3.74244,5260000.0
2008-11-10 19:01:00,3.74204,3.7438,3.73432,3.74376,5260000.0
2008-11-10 19:02:00,3.74031,3.74256,3.73076,3.74047,6000000.0
2008-11-10 19:03:00,3.74406,3.74406,3.73471,3.73796,7510000.0
2008-11-10 19:04:00,3.74139,3.74254,3.73657,3.74245,8250000.0
2008-11-10 19:05:00,3.74146,3.74345,3.73215,3.74345,13510000.0
2008-11-10 19:06:00,3.74367,3.7465,3.74012,3.74594,6390000.0
2008-11-10 19:07:00,3.74175,3.74631,3.73899,3.74329,6380000.0
2008-11-10 19:08:00,3.74312,3.74422,3.73387,3.73387,5250000.0
2008-11-10 19:09:00,3.74544,3.74544,3.73604,3.74495,7130000.0
2008-11-10 19:10:00,3.7438,3.74483,3.73356,3.74132,10880000.0
2008-11-10 19:11:00,3.74171,3.74942,3.74058,3.74466,6010000.0
2008-11-10 19:12:00,3.7395,3.74989,3.7395,3.74562,7880000.0
2008-11-10 19:13:00,3.74992,3.75629,3.74739,3.75109,7500000.0
2008-11-10 19:14:00,3.7477,3.75363,3.74425,3.75173,10130000.0
2008-11-10 19:15:00,3.75774,3.75774,3.74589,3.74974,4510000.0
2008-11-10 19:16:00,3.76048,3.76048,3.74841,3.75752,4880000.0
2008-11-10 19:17:00,3.76061,3.76073,3.75279,3.75824,6750000.0
2008-11-10 19:18:00,3.75836,3.75836,3.75023,3.75023,5250000.0
2008-11-10 19:19:00,3.75805,3.76059,3.75161,3.76002,11630000.0
2008-11-10 19:20:00,3.75503,3.75936,3.75023,3.75345,6750000.0
2008-11-10 19:21:00,3.76185,3.76357,3.75416,3.76056,8640000.0
2008-11-10 19:22:00,3.75453,3.75728,3.75073,3.757,5250000.0
2008-11-10 19:23:00,3.75686,3.75765,3.74747,3.74844,7130000.0
2008-11-10 19:24:00,3.75697,3.76305,3.75004,3.76305,11630000.0
2008-11-10 19:25:00,3.75805,3.76909,3.7575,3.76458,4880000.0
2008-11-10 19:26:00,3.75877,3.76127,3.75522,3.7603,5250000.0
2008-11-10 19:27:00,3.75462,3.76004,3.75045,3.75936,7880000.0
2008-11-10 19:28:00,3.75989,3.76585,3.75556,3.7638,5250000.0
2008-11-10 19:29:00,3.75802,3.76695,3.75533,3.76141,9000000.0
2008-11-10 19:30:00,3.76045,3.76271,3.75502,3.76206,7890000.0
2008-11-10 19:31:00,3.76114,3.76416,3.75299,3.76287,10510000.0
2008-11-10 19:32:00,3.76333,3.76333,3.75148,3.75972,7880000.0
2008-11-10 19:33:00,3.75324,3.75944,3.75002,3.75921,9010000.0
2008-11-10 19:34:00,3.75973,3.76166,3.7549,3.7549,6390000.0
2008-11-10 19:35:00,3.75391,3.76086,3.75336,3.76001,7510000.0
2008-11-10 19:36:00,3.75799,3.7598,3.75417,3.75417,6380000.0
2008-11-10 19:37:00,3.75762,3.75762,3.74793,3.75739,5640000.0
2008-11-10 19:38:00,3.75251,3.7613,3.75251,3.75484,6380000.0
2008-11-10 19:39:00,3.75764,3.75919,3.75261,3.75862,8250000.0
2008-11-10 19:40:00,3.74813,3.75971,3.74813,3.75547,8260000.0
2008-11-10 19:41:00,3.7516,3.75697,3.74617,3.75396,7130000.0
2008-11-10 19:42:00,3.75762,3.76189,3.75505,3.76189,6390000.0
2008-11-10 19:43:00,3.76378,3.76687,3.758,3.76351,7510000.0
2008-11-10 19:44:00,3.76154,3.76154,3.74535,3.75358,18010000.0
2008-11-10 19:45:00,3.75374,3.75796,3.74831,3.75135,7130000.0
2008-11-10 19:46:00,3.75051,3.75142,3.7442,3.74562,7880000.0
2008-11-10 19:47:00,3.75021,3.75108,3.74045,3.74696,6380000.0
2008-11-10 19:48:00,3.74866,3.75241,3.74486,3.74948,5630000.0
2008-11-10 19:49:00,3.74936,3.75016,3.74099,3.74099,5250000.0
2008-11-10 19:50:00,3.74252,3.75242,3.74252,3.75143,3380000.0
2008-11-10 19:51:00,3.75033,3.75033,3.73982,3.74591,5250000.0
2008-11-10 19:52:00,3.74614,3.75222,3.74173,3.74976,4880000.0
2008-11-10 19:53:00,3.74503,3.74901,3.73512,3.74466,7140000.0
2008-11-10 19:54:00,3.74758,3.74946,3.73874,3.74434,5260000.0
2008-11-10 19:55:00,3.74279,3.7501,3.74279,3.74459,6750000.0
2008-11-10 19:56:00,3.75038,3.75205,3.74501,3.75049,7880000.0
2008-11-10 19:57:00,3.74652,3.75321,3.74291,3.7479,7880000.0
2008-11-10 19:58:00,3.74749,3.74938,3.74517,3.74933,5250000.0
2008-11-10 19:59:00,3.74999,3.75039,3.73904,3.75039,12380000.0
2008-11-10 20:00:00,3.75157,3.75157,3.73869,3.74218,7510000.0
2008-11-10 20:01:00,3.74557,3.74891,3.73963,3.74362,6380000.0
2008-11-10 20:02:00,3.74211,3.74728,3.73757,3.74621,6010000.0
2008-11-10 20:03:00,3.74478,3.74478,3.73536,3.74083,6750000.0
2008-11-10 20:04:00,3.7402,3.74615,3.73921,3.73921,7140000.0
2008-11-10 20:05:00,3.74337,3.74617,3.73708,3.74494,5260000.0
2008-11-10 20:06:00,3.74024,3.74612,3.73684,3.74536,7880000.0
2008-11-10 20:07:00,3.74539,3.74539,3.73815,3.74384,6380000.0
2008-11-10 20:08:00,3.73584,3.74458,3.73584,3.74458,6000000.0
2008-11-10 20:09:00,3.74236,3.74446,3.73418,3.73935,6770000.0
2008-11-10 20:10:00,3.7425,3.74475,3.73881,3.73938,6380000.0
2008-11-10 20:11:00,3.74656,3.75129,3.74,3.75129,7510000.0
2008-11-10 20:12:00,3.74971,3.74983,3.74075,3.74822,6000000.0
2008-11-10 20:13:00,3.74433,3.74841,3.74374,3.74374,3380000.0
2008-11-10 20:14:00,3.73833,3.74765,3.73812,3.7455,18390000.0
2008-11-10 20:15:00,3.74666,3.74817,3.74261,3.74581,7130000.0
2008-11-10 20:16:00,3.74432,3.74432,3.73536,3.73979,4880000.0
2008-11-10 20:17:00,3.74205,3.74475,3.73944,3.7446,7510000.0
2008-11-10 20:18:00,3.73625,3.74575,3.73625,3.74434,6380000.0
2008-11-10 20:19:00,3.7421,3.74793,3.73753,3.73767,7130000.0
2008-11-10 20:20:00,3.74759,3.74759,3.73548,3.74233,6750000.0
2008-11-10 20:21:00,3.74485,3.74497,3.74062,3.74497,4880000.0
2008-11-10 20:22:00,3.74512,3.74591,3.73975,3.74362,4880000.0
2008-11-10 20:23:00,3.74387,3.74563,3.74267,3.74337,4880000.0
2008-11-10 20:24:00,3.73753,3.74282,3.7328,3.7328,3380000.0
2008-11-10 20:25:00,3.74034,3.74128,3.73601,3.73601,5630000.0
2008-11-10 20:26:00,3.73245,3.7414,3.73245,3.74083,7130000.0
2008-11-10 20:27:00,3.74131,3.74131,3.73182,3.73606,7130000.0
2008-11-10 20:28:00,3.73999,3.74138,3.73592,3.74138,6380000.0
2008-11-10 20:29:00,3.73433,3.74194,3.7311,3.74194,9750000.0
2008-11-10 20:30:00,3.74247,3.74264,3.73306,3.74239,4130000.0
2008-11-10 20:31:00,3.74067,3.74297,3.73507,3.74155,5630000.0
2008-11-10 20:32:00,3.73789,3.74751,3.73424,3.73493,6760000.0
2008-11-10 20:33:00,3.73344,3.73548,3.7244,3.72771,5250000.0
2008-11-10 20:34:00,3.72606,3.72974,3.72019,3.7297,5630000.0
2008-11-10 20:35:00,3.72502,3.72996,3.72502,3.72931,4500000.0
2008-11-10 20:36:00,3.72932,3.73596,3.72711,3.73596,5250000.0
2008-11-10 20:37:00,3.73975,3.7405,3.73498,3.73941,6010000.0
2008-11-10 20:40:00,3.73721,3.73763,3.72866,3.73618,5250000.0
2008-11-10 20:41:00,3.73754,3.73828,3.72965,3.73811,3380000.0
2008-11-10 20:42:00,3.73458,3.7402,3.73458,3.73819,3750000.0
2008-11-10 20:43:00,3.73374,3.73637,3.72956,3.72956,7130000.0
2008-11-10 20:44:00,3.73494,3.73886,3.72719,3.73105,28890000.0
2008-11-10 20:45:00,3.73951,3.73959,3.73363,3.73363,4880000.0
2008-11-10 20:46:00,3.74043,3.74043,3.73279,3.73367,4510000.0
2008-11-10 20:47:00,3.72764,3.73467,3.72195,3.72195,6000000.0
2008-11-10 20:48:00,3.72186,3.72186,3.71174,3.7211,5250000.0
2008-11-10 20:50:00,3.71937,3.72014,3.71937,3.72014,1130000.0
2008-11-10 20:51:00,3.72027,3.72063,3.71095,3.71886,4880000.0
2008-11-10 20:53:00,3.71759,3.72364,3.71393,3.71941,6000000.0
2008-11-10 20:55:00,3.71717,3.72371,3.71456,3.72098,3380000.0
2008-11-10 20:56:00,3.7236,3.7236,3.71306,3.72359,9010000.0
2008-11-10 20:58:00,3.72384,3.72721,3.72015,3.72119,6000000.0
2008-11-10 20:59:00,3.72456,3.7264,3.71646,3.72508,15760000.0
2008-11-10 21:00:00,3.72736,3.72736,3.7224,3.72483,2250000.0
2008-11-10 21:01:00,3.72568,3.72568,3.71875,3.71923,2630000.0
2008-11-10 21:02:00,3.72342,3.72671,3.72342,3.72492,2250000.0
2008-11-10 21:06:00,3.72068,3.72459,3.71982,3.72459,1880000.0
2008-11-10 21:07:00,3.72318,3.72468,3.71847,3.72402,3380000.0
2008-11-10 21:08:00,3.72397,3.72397,3.71228,3.72051,6000000.0
2008-11-10 21:09:00,3.72061,3.72468,3.71438,3.72407,10890000.0
2008-11-10 21:10:00,3.71966,3.7288,3.71847,3.71847,7510000.0
2008-11-10 21:11:00,3.71416,3.72912,3.71416,3.72912,3380000.0
2008-11-10 21:12:00,3.73014,3.73014,3.7239,3.7239,1500000.0
2008-11-10 21:15:00,3.73262,3.73361,3.72372,3.73169,4880000.0
2008-11-10 21:17:00,3.72927,3.73129,3.72122,3.73129,5630000.0
2008-11-10 21:18:00,3.73027,3.73084,3.72103,3.72894,4880000.0
2008-11-10 21:21:00,3.72555,3.73192,3.72555,3.73082,6380000.0
2008-11-10 21:22:00,3.73029,3.73098,3.72124,3.72891,5250000.0
2008-11-10 21:23:00,3.72712,3.73314,3.72274,3.73216,10500000.0
2008-11-10 21:28:00,3.72896,3.72979,3.71962,3.72775,4880000.0
2008-11-10 21:30:00,3.72608,3.73026,3.72089,3.72755,6750000.0
2008-11-10 21:34:00,3.73027,3.73107,3.72114,3.72901,4880000.0
2008-11-10 21:37:00,3.72895,3.72928,3.71937,3.72759,4510000.0
2008-11-10 21:40:00,3.72907,3.72998,3.71997,3.72778,3770000.0
2008-11-10 21:45:00,3.73098,3.73098,3.71875,3.72884,4140000.0
2008-11-10 21:46:00,3.72734,3.73039,3.72031,3.72584,8640000.0
2008-11-10 21:48:00,3.73029,3.73075,3.72113,3.72884,5250000.0
2008-11-10 21:54:00,3.73052,3.73151,3.72162,3.72959,5250000.0
2008-11-10 21:56:00,3.72853,3.72853,3.71681,3.72604,4880000.0
2008-11-10 22:00:00,3.72711,3.72711,3.72223,3.72567,3000000.0
2008-11-10 22:01:00,3.72951,3.72951,3.72011,3.72733,7880000.0
2008-11-10 22:07:00,3.73159,3.73509,3.72343,3.73101,4510000.0
2008-11-10 22:09:00,3.7231,3.7337,3.7231,3.73253,4880000.0
2008-11-10 22:10:00,3.72978,3.72978,3.71935,3.72022,4890000.0
2008-11-10 22:15:00,3.72292,3.73089,3.72292,3.73089,1500000.0
2008-11-10 22:16:00,3.72956,3.73,3.72029,3.72809,5250000.0
2008-11-10 22:17:00,3.7275,3.73506,3.72449,3.73189,9760000.0
2008-11-10 22:20:00,3.74024,3.74043,3.73053,3.73885,4510000.0
2008-11-10 22:23:00,3.73832,3.73892,3.73251,3.73497,5640000.0
2008-11-10 22:26:00,3.73128,3.73992,3.73128,3.73992,2250000.0
2008-11-10 22:27:00,3.73806,3.73848,3.7287,3.73671,4880000.0
2008-11-10 22:30:00,3.73962,3.74061,3.73072,3.73869,4880000.0
2008-11-10 22:41:00,3.73807,3.73825,3.72865,3.73661,4510000.0
2008-11-10 22:45:00,3.74032,3.74131,3.73142,3.73939,4880000.0
2008-11-10 23:00:00,3.73972,3.74071,3.73082,3.73879,4880000.0
2008-11-10 23:08:00,3.73862,3.73862,3.73295,3.73295,1500000.0
2008-11-10 23:09:00,3.73948,3.74158,3.7311,3.73721,5250000.0
2008-11-10 23:10:00,3.73362,3.73895,3.72813,3.73864,10130000.0
2008-11-10 23:12:00,3.73733,3.73733,3.72577,3.7359,4510000.0
2008-11-10 23:15:00,3.73952,3.74051,3.73062,3.73859,4880000.0
2008-11-10 23:20:00,3.72823,3.73612,3.72764,3.72764,4500000.0
2008-11-10 23:21:00,3.73277,3.74263,3.73164,3.73832,9390000.0
2008-11-10 23:26:00,3.73897,3.74131,3.73113,3.74007,4510000.0
2008-11-10 23:27:00,3.73579,3.74023,3.73579,3.74013,1880000.0
2008-11-10 23:28:00,3.74222,3.7445,3.73338,3.73994,4900000.0
2008-11-10 23:29:00,3.73733,3.74239,3.73154,3.74052,9380000.0
2008-11-10 23:30:00,3.73158,3.73941,3.72964,3.73372,3750000.0
2008-11-10 23:32:00,3.73654,3.73654,3.73654,3.73654,1500000.0
2008-11-10 23:33:00,3.73772,3.73854,3.72867,3.73617,5250000.0
2008-11-10 23:34:00,3.73367,3.73926,3.72902,3.73713,10500000.0
2008-11-10 23:35:00,3.73687,3.73861,3.72903,3.73658,6750000.0
2008-11-10 23:38:00,3.73333,3.73512,3.72753,3.73512,2250000.0
2008-11-10 23:39:00,3.73614,3.7363,3.72698,3.73609,6380000.0
2008-11-10 23:44:00,3.74495,3.74495,3.7347,3.73844,5630000.0
2008-11-10 23:45:00,3.74387,3.74399,3.74387,3.74399,1500000.0
2008-11-10 23:46:00,3.74568,3.74706,3.74199,3.74199,4500000.0
2008-11-10 23:54:00,3.75029,3.75099,3.74124,3.74892,5250000.0
2008-11-10 23:58:00,3.74727,3.75037,3.74162,3.74162,5250000.0
2008-11-10 23:59:00,3.74647,3.74919,3.74027,3.74828,5250000.0
2008-11-11 00:02:00,3.74955,3.74955,3.73999,3.74818,4880000.0
2008-11-11 00:05:00,3.75029,3.7515,3.74149,3.74908,4880000.0
2008-11-11 00:07:00,3.7513,3.75308,3.74303,3.75024,4880000.0
2008-11-11 00:11:00,3.74977,3.74977,3.74108,3.7467,4880000.0
2008-11-11 00:12:00,3.74151,3.7512,3.74149,3.74917,9010000.0
2008-11-11 00:15:00,3.75089,3.75238,3.74724,3.75156,8260000.0
2008-11-11 00:16:00,3.74754,3.75004,3.74595,3.75004,2250000.0
2008-11-11 00:18:00,3.74959,3.74959,3.74959,3.74959,750000.0
2008-11-11 00:19:00,3.74992,3.75091,3.74102,3.74899,4510000.0
2008-11-11 00:22:00,3.75027,3.75041,3.74085,3.74879,4880000.0
2008-11-11 00:45:00,3.75192,3.75291,3.74302,3.75099,4880000.0
2008-11-11 00:49:00,3.75026,3.75113,3.74105,3.74906,5250000.0
2008-11-11 01:00:00,3.74703,3.75301,3.74173,3.74847,6400000.0
2008-11-11 01:02:00,3.74332,3.75522,3.74332,3.75245,4520000.0
2008-11-11 01:15:00,3.75172,3.75271,3.74282,3.75079,4510000.0
2008-11-11 01:18:00,3.75036,3.75058,3.74099,3.74883,4510000.0
2008-11-11 01:30:00,3.75792,3.75891,3.74902,3.75699,5250000.0
2008-11-11 01:45:00,3.75792,3.75891,3.74902,3.75699,4140000.0
2008-11-11 01:49:00,3.75026,3.75108,3.741,3.74904,4510000.0
2008-11-11 01:51:00,3.75052,3.75151,3.74162,3.74959,5250000.0
2008-11-11 02:02:00,3.74678,3.75398,3.74362,3.7518,10500000.0
2008-11-11 02:04:00,3.74462,3.75116,3.74462,3.7508,4500000.0
2008-11-11 02:07:00,3.74601,3.75141,3.74194,3.74194,4880000.0
2008-11-11 02:08:00,3.75048,3.75127,3.74144,3.74911,11250000.0
2008-11-11 02:14:00,3.75047,3.75047,3.74157,3.74465,10510000.0
2008-11-11 02:15:00,3.74899,3.75242,3.74292,3.75242,13880000.0
2008-11-11 02:19:00,3.75005,3.75173,3.74716,3.7509,6000000.0
2008-11-11 02:22:00,3.74594,3.74594,3.74568,3.74568,1500000.0
2008-11-11 02:23:00,3.7447,3.74995,3.74365,3.74427,6750000.0
2008-11-11 02:29:00,3.75078,3.75078,3.74348,3.75037,10510000.0
2008-11-11 02:30:00,3.75122,3.75122,3.73929,3.75007,14260000.0
2008-11-11 02:45:00,3.74738,3.75352,3.74332,3.74897,22160000.0
2008-11-11 02:51:00,3.74944,3.74944,3.74103,3.74837,6380000.0
2008-11-11 02:53:00,3.74337,3.74989,3.74337,3.7495,3770000.0
2008-11-11 03:00:00,3.74867,3.75247,3.74134,3.74734,12000000.0
2008-11-11 03:15:00,3.74725,3.75395,3.74432,3.75212,15390000.0
2008-11-11 03:28:00,3.74905,3.74905,3.74317,3.74698,6000000.0
2008-11-11 03:29:00,3.75059,3.75059,3.74528,3.74827,6000000.0
2008-11-11 03:38:00,3.7506,3.75415,3.74349,3.74966,6390000.0
2008-11-11 03:40:00,3.74686,3.74976,3.745,3.74651,3010000.0
2008-11-11 03:41:00,3.74575,3.747,3.74135,3.7453,4510000.0
2008-11-11 03:45:00,3.75428,3.75912,3.74962,3.75831,9380000.0
2008-11-11 03:46:00,3.74907,3.75139,3.74637,3.75124,7130000.0
2008-11-11 03:47:00,3.74973,3.75036,3.74185,3.75003,4500000.0
2008-11-11 03:57:00,3.74524,3.7503,3.74508,3.74945,6750000.0
2008-11-11 04:00:00,3.74753,3.75281,3.74202,3.74703,13880000.0
2008-11-11 04:07:00,3.74969,3.7502,3.74007,3.74987,7880000.0
2008-11-11 04:15:00,3.74565,3.75226,3.74272,3.75148,16140000.0
2008-11-11 04:18:00,3.74898,3.75124,3.74601,3.74713,8250000.0
2008-11-11 04:20:00,3.74999,3.74999,3.73689,3.73954,6000000.0
2008-11-11 04:23:00,3.74654,3.7529,3.74258,3.74258,7130000.0
2008-11-11 04:25:00,3.74147,3.75075,3.74147,3.75063,5250000.0
2008-11-11 04:30:00,3.75791,3.75791,3.75303,3.75318,6000000.0
2008-11-11 04:33:00,3.74976,3.75064,3.74587,3.75064,5250000.0
2008-11-11 04:34:00,3.74929,3.75062,3.74116,3.75062,4880000.0
2008-11-11 04:41:00,3.747,3.75062,3.74507,3.74884,6380000.0
2008-11-11 04:45:00,3.75136,3.75651,3.7473,3.7473,5630000.0
2008-11-11 04:50:00,3.74128,3.75064,3.74128,3.7505,4510000.0
2008-11-11 04:51:00,3.75011,3.75148,3.74591,3.74982,6010000.0
2008-11-11 05:00:00,3.75487,3.75698,3.74762,3.75559,4500000.0
2008-11-11 05:05:00,3.75025,3.75034,3.74386,3.74894,7500000.0
2008-11-11 05:11:00,3.74162,3.75102,3.74162,3.75102,3750000.0
2008-11-11 05:15:00,3.75067,3.75278,3.74613,3.75234,8250000.0
2008-11-11 05:17:00,3.74314,3.75021,3.73845,3.75021,8250000.0
2008-11-11 05:20:00,3.74716,3.75003,3.74108,3.74108,5250000.0
2008-11-11 05:21:00,3.75074,3.7517,3.74398,3.7517,10500000.0
2008-11-11 05:30:00,3.74555,3.75205,3.74262,3.75205,12000000.0
2008-11-11 05:33:00,3.75092,3.75092,3.74513,3.74717,6000000.0
2008-11-11 05:34:00,3.75006,3.75183,3.74177,3.74906,6380000.0
2008-11-11 05:35:00,3.75084,3.75084,3.74102,3.74837,5630000.0
2008-11-11 05:40:00,3.74502,3.74996,3.74038,3.74621,6750000.0
2008-11-11 05:43:00,3.74607,3.75391,3.74588,3.75165,10880000.0
2008-11-11 05:45:00,3.75802,3.75896,3.75487,3.75896,5250000.0
2008-11-11 06:00:00,3.75332,3.75862,3.74922,3.75862,12750000.0
2008-11-11 06:03:00,3.75087,3.75168,3.74447,3.74447,9000000.0
2008-11-11 06:04:00,3.75137,3.75137,3.74023,3.74802,13140000.0
2008-11-11 06:15:00,3.75277,3.75288,3.74723,3.74723,2640000.0
2008-11-11 06:17:00,3.74723,3.75169,3.74123,3.74509,6750000.0
2008-11-11 06:28:00,3.74359,3.75326,3.74359,3.7471,5260000.0
2008-11-11 06:29:00,3.751,3.751,3.74014,3.74817,7510000.0
2008-11-11 06:30:00,3.75259,3.75272,3.74897,3.75129,5260000.0
2008-11-11 06:45:00,3.75417,3.75826,3.74882,3.75822,7500000.0
2008-11-11 06:53:00,3.75015,3.75079,3.74212,3.75079,3770000.0
2008-11-11 06:55:00,3.74797,3.75368,3.74367,3.75183,8250000.0
2008-11-11 07:00:00,3.75176,3.75283,3.74302,3.74796,5630000.0
2008-11-11 07:09:00,3.74743,3.75199,3.74166,3.74773,8250000.0
2008-11-11 07:12:00,3.74817,3.75259,3.74252,3.75097,8250000.0
2008-11-11 07:15:00,3.75252,3.75298,3.74362,3.74753,4510000.0
2008-11-11 07:26:00,3.74752,3.75001,3.7409,3.7451,5630000.0
2008-11-11 07:29:00,3.74722,3.75252,3.74702,3.75187,7890000.0
2008-11-11 07:30:00,3.74492,3.74927,3.7405,3.7405,6380000.0
2008-11-11 07:35:00,3.75102,3.75165,3.74201,3.75053,6000000.0
2008-11-11 07:36:00,3.74522,3.75012,3.74522,3.74839,5260000.0
2008-11-11 07:40:00,3.75086,3.75086,3.74551,3.74551,6750000.0
2008-11-11 07:45:00,3.74982,3.75922,3.74982,3.75922,8250000.0
2008-11-11 07:53:00,3.75027,3.75027,3.73983,3.74466,4130000.0
2008-11-11 07:54:00,3.74615,3.751,3.74403,3.7471,5630000.0
2008-11-11 07:56:00,3.7415,3.75071,3.7415,3.7418,5250000.0
2008-11-11 08:00:00,3.74784,3.75341,3.74758,3.74818,13890000.0
2008-11-11 08:07:00,3.74718,3.75032,3.74359,3.7438,4510000.0
2008-11-11 08:14:00,3.75875,3.75875,3.75344,3.75344,3010000.0
2008-11-11 08:16:00,3.75009,3.75152,3.74623,3.74992,5630000.0
2008-11-11 08:17:00,3.75008,3.75108,3.7442,3.74996,5250000.0
2008-11-11 08:18:00,3.75109,3.75298,3.74172,3.7496,9750000.0
2008-11-11 08:20:00,3.75206,3.75373,3.74289,3.75029,7500000.0
2008-11-11 08:23:00,3.74232,3.75251,3.74232,3.75128,6020000.0
2008-11-11 08:25:00,3.74205,3.75166,3.74205,3.75159,6000000.0
2008-11-11 08:30:00,3.75272,3.75272,3.74332,3.74332,4510000.0
2008-11-11 08:38:00,3.74633,3.75157,3.74367,3.75157,5250000.0
2008-11-11 08:44:00,3.74747,3.75152,3.74212,3.74937,5250000.0
2008-11-11 08:45:00,3.75101,3.75256,3.7461,3.75064,8250000.0
2008-11-11 08:50:00,3.74986,3.75086,3.74414,3.74819,7510000.0
2008-11-11 08:51:00,3.749,3.749,3.73866,3.73912,8630000.0
2008-11-11 08:56:00,3.7499,3.75142,3.74163,3.74465,7140000.0
2008-11-11 08:59:00,3.74938,3.75077,3.74774,3.74976,7130000.0
2008-11-11 09:00:00,3.75284,3.75284,3.74474,3.74834,10510000.0
2008-11-11 09:01:00,3.74887,3.75102,3.74887,3.75021,5250000.0
2008-11-11 09:02:00,3.7498,3.75113,3.74131,3.74528,7880000.0
2008-11-11 09:03:00,3.74607,3.7509,3.74115,3.74794,5250000.0
2008-11-11 09:04:00,3.74552,3.74935,3.74552,3.74828,5250000.0
2008-11-11 09:05:00,3.74433,3.74962,3.73938,3.74698,5250000.0
2008-11-11 09:06:00,3.74925,3.75197,3.74212,3.74212,6380000.0
2008-11-11 09:07:00,3.7473,3.75208,3.74269,3.75037,4880000.0
2008-11-11 09:08:00,3.74972,3.75172,3.74111,3.74815,10130000.0
2008-11-11 09:09:00,3.74368,3.75457,3.74258,3.75133,6000000.0
2008-11-11 09:10:00,3.74564,3.74919,3.73969,3.74671,4880000.0
2008-11-11 09:11:00,3.74709,3.74868,3.74322,3.74377,6000000.0
2008-11-11 09:12:00,3.74391,3.75385,3.74391,3.75334,5250000.0
2008-11-11 09:13:00,3.75369,3.75602,3.75053,3.75537,4880000.0
2008-11-11 09:14:00,3.75147,3.75391,3.74605,3.75168,5250000.0
2008-11-11 09:15:00,3.75738,3.75738,3.74783,3.75309,6000000.0
2008-11-11 09:16:00,3.7525,3.75601,3.75009,3.75597,7880000.0
2008-11-11 09:17:00,3.75462,3.75914,3.75462,3.75689,5250000.0
2008-11-11 09:18:00,3.76035,3.76063,3.75165,3.76063,6000000.0
2008-11-11 09:20:00,3.74839,3.75765,3.74839,3.75723,7500000.0
2008-11-11 09:21:00,3.75615,3.7572,3.74768,3.7545,5630000.0
2008-11-11 09:22:00,3.7596,3.7596,3.75391,3.75391,5250000.0
2008-11-11 09:23:00,3.75592,3.75876,3.75144,3.75876,6380000.0
2008-11-11 09:24:00,3.75266,3.75912,3.74963,3.74963,8250000.0
2008-11-11 09:25:00,3.7529,3.75744,3.75133,3.75133,5630000.0
2008-11-11 09:26:00,3.75689,3.75754,3.7463,3.7574,4880000.0
2008-11-11 09:27:00,3.75618,3.75618,3.74519,3.75167,6000000.0
2008-11-11 09:29:00,3.75324,3.75566,3.74935,3.75085,4880000.0
2008-11-11 09:30:00,3.75359,3.75835,3.75262,3.75514,10500000.0
2008-11-11 09:32:00,3.75702,3.75702,3.74415,3.75331,8250000.0
2008-11-11 09:34:00,3.75691,3.75761,3.75366,3.7563,4880000.0
2008-11-11 09:35:00,3.7538,3.75496,3.74941,3.75496,5250000.0
2008-11-11 09:36:00,3.74924,3.75521,3.74924,3.75376,5250000.0
2008-11-11 09:38:00,3.7548,3.75846,3.7548,3.75682,5250000.0
2008-11-11 09:39:00,3.75612,3.75737,3.75227,3.75662,5630000.0
2008-11-11 09:40:00,3.75274,3.75793,3.74706,3.75653,8250000.0
2008-11-11 09:41:00,3.7535,3.75944,3.74955,3.75552,8250000.0
2008-11-11 09:42:00,3.75429,3.75682,3.74656,3.74981,19150000.0
2008-11-11 09:43:00,3.75682,3.75682,3.74667,3.75582,7500000.0
2008-11-11 09:44:00,3.75576,3.75848,3.75273,3.75826,8260000.0
2008-11-11 09:45:00,3.74928,3.75835,3.74928,3.75585,5630000.0
2008-11-11 09:46:00,3.75498,3.75769,3.74803,3.75207,7880000.0
2008-11-11 09:47:00,3.75799,3.77037,3.75014,3.76952,8250000.0
2008-11-11 09:48:00,3.76764,3.77305,3.75997,3.75997,6380000.0
2008-11-11 09:49:00,3.76732,3.77283,3.76472,3.76616,6750000.0
2008-11-11 09:50:00,3.77164,3.77164,3.76598,3.76902,5250000.0
2008-11-11 09:52:00,3.7722,3.77608,3.76985,3.77145,8630000.0
2008-11-11 09:53:00,3.76643,3.77592,3.76626,3.77592,7130000.0
2008-11-11 09:54:00,3.77583,3.77759,3.76608,3.77606,8630000.0
2008-11-11 09:55:00,3.76814,3.7777,3.76814,3.7775,5630000.0
2008-11-11 09:56:00,3.77821,3.78535,3.77298,3.78535,8630000.0
2008-11-11 09:57:00,3.78272,3.78471,3.77361,3.78053,7880000.0
2008-11-11 09:58:00,3.77447,3.78449,3.77447,3.78287,5640000.0
2008-11-11 09:59:00,3.78662,3.79116,3.78487,3.79116,6760000.0
2008-11-11 10:00:00,3.79257,3.79821,3.78893,3.79821,5250000.0
2008-11-11 10:01:00,3.7963,3.7963,3.77955,3.78961,4880000.0
2008-11-11 10:02:00,3.79452,3.79934,3.79248,3.79801,6000000.0
2008-11-11 10:03:00,3.80004,3.80268,3.79715,3.80035,5630000.0
2008-11-11 10:04:00,3.79945,3.8009,3.78882,3.78882,4880000.0
2008-11-11 10:05:00,3.79452,3.7962,3.78551,3.7962,6750000.0
2008-11-11 10:06:00,3.79144,3.79833,3.78544,3.7965,7130000.0
2008-11-11 10:07:00,3.79392,3.79392,3.78414,3.78414,4510000.0
2008-11-11 10:08:00,3.785,3.78776,3.77464,3.78776,5250000.0
2008-11-11 10:09:00,3.78785,3.78942,3.7843,3.7873,4500000.0
2008-11-11 10:10:00,3.7895,3.7895,3.78698,3.78896,5250000.0
2008-11-11 10:11:00,3.78802,3.79041,3.78446,3.78952,5260000.0
2008-11-11 10:12:00,3.78287,3.7915,3.78245,3.78504,7510000.0
2008-11-11 10:13:00,3.78384,3.7982,3.78384,3.78796,13510000.0
2008-11-11 10:14:00,3.79165,3.79261,3.78717,3.78852,9380000.0
2008-11-11 10:15:00,3.79325,3.79325,3.78195,3.78771,12750000.0
2008-11-11 10:16:00,3.78921,3.78921,3.77841,3.78694,8250000.0
2008-11-11 10:17:00,3.78918,3.79044,3.77999,3.78466,7140000.0
2008-11-11 10:18:00,3.78847,3.78847,3.77855,3.786,6380000.0
2008-11-11 10:19:00,3.77963,3.79,3.77963,3.78768,5250000.0
2008-11-11 10:20:00,3.78968,3.78968,3.7791,3.78344,8250000.0
2008-11-11 10:21:00,3.78262,3.78881,3.78262,3.78735,6010000.0
2008-11-11 10:22:00,3.78535,3.78601,3.77628,3.78601,7880000.0
2008-11-11 10:23:00,3.78384,3.78828,3.78384,3.78635,6380000.0
2008-11-11 10:24:00,3.78639,3.78641,3.77993,3.77993,7880000.0
2008-11-11 10:26:00,3.78245,3.78402,3.77402,3.77725,6010000.0
2008-11-11 10:27:00,3.78362,3.7838,3.77973,3.7838,5250000.0
2008-11-11 10:28:00,3.7815,3.78224,3.7741,3.7741,6000000.0
2008-11-11 10:29:00,3.7702,3.77573,3.76535,3.77573,7880000.0
2008-11-11 10:30:00,3.77574,3.77717,3.7718,3.77287,5250000.0
2008-11-11 10:31:00,3.77638,3.77638,3.76331,3.77581,7510000.0
2008-11-11 10:32:00,3.76711,3.77501,3.76452,3.76789,6380000.0
2008-11-11 10:33:00,3.76767,3.77884,3.76702,3.77228,7500000.0
2008-11-11 10:34:00,3.76886,3.76886,3.76463,3.76879,5260000.0
2008-11-11 10:35:00,3.76893,3.76928,3.7607,3.7651,5630000.0
2008-11-11 10:36:00,3.76156,3.76795,3.76156,3.76248,4510000.0
2008-11-11 10:37:00,3.76822,3.77006,3.76258,3.76258,6380000.0
2008-11-11 10:38:00,3.76682,3.76839,3.76174,3.76839,8250000.0
2008-11-11 10:39:00,3.76604,3.76692,3.75816,3.76638,5250000.0
2008-11-11 10:40:00,3.76138,3.7715,3.75999,3.76427,12390000.0
2008-11-11 10:41:00,3.76361,3.7689,3.76218,3.76404,6760000.0
2008-11-11 10:42:00,3.76117,3.76581,3.75849,3.75849,5260000.0
2008-11-11 10:43:00,3.75677,3.76659,3.75677,3.76092,4880000.0
2008-11-11 10:44:00,3.76269,3.76611,3.75826,3.75826,11640000.0
2008-11-11 10:45:00,3.76332,3.77124,3.7544,3.77088,6380000.0
2008-11-11 10:46:00,3.77393,3.77393,3.76074,3.7679,7510000.0
2008-11-11 10:47:00,3.76315,3.7659,3.76023,3.76497,5630000.0
2008-11-11 10:48:00,3.7542,3.76666,3.7542,3.76616,8250000.0
2008-11-11 10:49:00,3.77128,3.77704,3.76852,3.77557,6380000.0
2008-11-11 10:50:00,3.77172,3.77175,3.76155,3.7697,6750000.0
2008-11-11 10:51:00,3.77835,3.7894,3.77835,3.7894,6750000.0
2008-11-11 10:52:00,3.78918,3.79229,3.78693,3.7905,6000000.0
2008-11-11 10:53:00,3.78674,3.79701,3.78408,3.79356,11270000.0
2008-11-11 10:54:00,3.7825,3.78675,3.77804,3.78503,4890000.0
2008-11-11 10:55:00,3.78571,3.78735,3.78145,3.78464,8250000.0
2008-11-11 10:56:00,3.78242,3.78653,3.78242,3.78653,1500000.0
2008-11-11 10:57:00,3.78623,3.78623,3.78042,3.78602,6750000.0
2008-11-11 10:58:00,3.78126,3.78663,3.7765,3.78389,15760000.0
2008-11-11 10:59:00,3.7763,3.78889,3.77578,3.78557,12380000.0
2008-11-11 11:00:00,3.78506,3.78506,3.77482,3.78248,10890000.0
2008-11-11 11:01:00,3.78084,3.78084,3.77632,3.77691,8630000.0
2008-11-11 11:02:00,3.78235,3.78235,3.77128,3.77703,6380000.0
2008-11-11 11:03:00,3.77851,3.78468,3.77828,3.77828,6760000.0
2008-11-11 11:04:00,3.78152,3.78319,3.77852,3.77976,7500000.0
2008-11-11 11:05:00,3.78375,3.78471,3.77512,3.78201,8250000.0
2008-11-11 11:06:00,3.78578,3.78578,3.7809,3.78479,6010000.0
2008-11-11 11:07:00,3.78501,3.78501,3.77837,3.78238,7500000.0
2008-11-11 11:08:00,3.78554,3.78694,3.78192,3.78468,7500000.0
2008-11-11 11:09:00,3.78066,3.78487,3.78054,3.78413,6380000.0
2008-11-11 11:10:00,3.78117,3.78646,3.77622,3.78082,6380000.0
2008-11-11 11:11:00,3.78446,3.78446,3.78394,3.78394,1500000.0
2008-11-11 11:12:00,3.78346,3.78526,3.78028,3.78028,7510000.0
2008-11-11 11:14:00,3.78332,3.78636,3.77546,3.78594,12010000.0
2008-11-11 11:15:00,3.77957,3.78437,3.77853,3.78063,6380000.0
2008-11-11 11:16:00,3.77612,3.7866,3.77612,3.78294,7880000.0
2008-11-11 11:17:00,3.78175,3.78535,3.77581,3.7811,7130000.0
2008-11-11 11:18:00,3.78484,3.7855,3.776,3.78454,5250000.0
2008-11-11 11:19:00,3.78139,3.7856,3.78139,3.7856,1500000.0
2008-11-11 11:20:00,3.78426,3.78426,3.77326,3.77529,6000000.0
2008-11-11 11:21:00,3.78389,3.78613,3.78195,3.78424,5260000.0
2008-11-11 11:22:00,3.77984,3.78134,3.77412,3.77412,7500000.0
2008-11-11 11:23:00,3.77723,3.78611,3.77723,3.78551,4510000.0
2008-11-11 11:24:00,3.7817,3.78451,3.7817,3.78451,1500000.0
2008-11-11 11:25:00,3.78548,3.78703,3.78053,3.78266,8640000.0
2008-11-11 11:27:00,3.78194,3.78836,3.77769,3.78472,8250000.0
2008-11-11 11:28:00,3.78342,3.78474,3.77624,3.77624,5250000.0
2008-11-11 11:29:00,3.77873,3.78659,3.77873,3.78658,12000000.0
2008-11-11 11:30:00,3.78751,3.78751,3.77886,3.78444,6760000.0
2008-11-11 11:31:00,3.78471,3.78471,3.77651,3.77651,5250000.0
2008-11-11 11:32:00,3.78287,3.78998,3.77708,3.77821,20260000.0
2008-11-11 11:33:00,3.78503,3.78516,3.78024,3.78488,6750000.0
2008-11-11 11:34:00,3.77896,3.78585,3.77469,3.77584,7880000.0
2008-11-11 11:35:00,3.78127,3.78503,3.77201,3.77711,20630000.0
2008-11-11 11:36:00,3.78406,3.78566,3.77434,3.78373,6750000.0
2008-11-11 11:37:00,3.78368,3.78368,3.77382,3.7769,5630000.0
2008-11-11 11:38:00,3.77935,3.78533,3.7788,3.78443,6010000.0
2008-11-11 11:41:00,3.78432,3.78517,3.78308,3.78431,4140000.0
2008-11-11 11:42:00,3.78487,3.78517,3.78277,3.78517,3410000.0
2008-11-11 11:44:00,3.78521,3.78704,3.77797,3.78702,9380000.0
2008-11-11 11:45:00,3.78196,3.79136,3.77744,3.78757,5630000.0
2008-11-11 11:46:00,3.78412,3.78873,3.78083,3.78781,7510000.0
2008-11-11 11:47:00,3.79037,3.79037,3.77867,3.77867,5250000.0
2008-11-11 11:48:00,3.79177,3.79399,3.78367,3.79095,10140000.0
2008-11-11 11:49:00,3.78759,3.78965,3.7812,3.78151,9010000.0
2008-11-11 11:50:00,3.78589,3.78594,3.77373,3.78427,7500000.0
2008-11-11 11:51:00,3.78863,3.78863,3.7831,3.7831,4880000.0
2008-11-11 11:52:00,3.79002,3.79077,3.78484,3.78493,6380000.0
2008-11-11 11:53:00,3.78407,3.78912,3.77982,3.78912,5630000.0
2008-11-11 11:54:00,3.79021,3.79021,3.78516,3.78979,5250000.0
2008-11-11 11:55:00,3.78912,3.79338,3.78512,3.79338,7500000.0
2008-11-11 11:56:00,3.79038,3.79438,3.79038,3.79339,6380000.0
2008-11-11 11:57:00,3.79427,3.80129,3.79427,3.79917,12390000.0
2008-11-11 11:58:00,3.79374,3.79946,3.78795,3.78854,10880000.0
2008-11-11 11:59:00,3.79697,3.80123,3.79314,3.79969,9000000.0
2008-11-11 12:00:00,3.79415,3.8012,3.79415,3.79764,7130000.0
2008-11-11 12:01:00,3.79589,3.80307,3.79259,3.79319,7130000.0
2008-11-11 12:02:00,3.80008,3.80207,3.79663,3.80127,6000000.0
2008-11-11 12:03:00,3.80231,3.80247,3.79843,3.80072,5250000.0
2008-11-11 12:04:00,3.80102,3.80102,3.78981,3.79732,6750000.0
2008-11-11 12:05:00,3.80121,3.81447,3.80121,3.81316,4880000.0
2008-11-11 12:06:00,3.81139,3.81506,3.80295,3.81167,8250000.0
2008-11-11 12:07:00,3.81201,3.81201,3.80663,3.81015,5630000.0
2008-11-11 12:08:00,3.8095,3.8138,3.80644,3.80644,7500000.0
2008-11-11 12:09:00,3.81082,3.81243,3.80264,3.81243,4140000.0
2008-11-11 12:10:00,3.81039,3.81205,3.80242,3.81128,13510000.0
2008-11-11 12:11:00,3.81159,3.81291,3.80152,3.80152,5250000.0
2008-11-11 12:12:00,3.80441,3.8174,3.80239,3.81518,6750000.0
2008-11-11 12:13:00,3.81131,3.8167,3.81066,3.81504,8250000.0
2008-11-11 12:14:00,3.8173,3.82224,3.80748,3.80748,12010000.0
2008-11-11 12:15:00,3.81804,3.82998,3.80915,3.82998,15010000.0
2008-11-11 12:16:00,3.83007,3.83007,3.82125,3.82439,5630000.0
2008-11-11 12:17:00,3.82007,3.82514,3.81203,3.82514,11250000.0
2008-11-11 12:18:00,3.82169,3.82921,3.82145,3.82548,12400000.0
2008-11-11 12:19:00,3.82155,3.82155,3.81179,3.81677,6000000.0
2008-11-11 12:20:00,3.8172,3.81918,3.81283,3.81429,6760000.0
2008-11-11 12:21:00,3.81861,3.81926,3.81357,3.81357,6380000.0
2008-11-11 12:22:00,3.81173,3.81689,3.808,3.808,6000000.0
2008-11-11 12:23:00,3.81225,3.81713,3.81121,3.81451,5250000.0
2008-11-11 12:24:00,3.81634,3.81741,3.81036,3.81615,6000000.0
2008-11-11 12:25:00,3.81298,3.81717,3.81116,3.81499,4510000.0
2008-11-11 12:26:00,3.81229,3.81229,3.80508,3.80508,5250000.0
2008-11-11 12:27:00,3.81128,3.81319,3.80666,3.80693,7130000.0
2008-11-11 12:28:00,3.81229,3.81264,3.80479,3.80815,7880000.0
2008-11-11 12:29:00,3.80235,3.80597,3.79955,3.80597,7500000.0
2008-11-11 12:30:00,3.80804,3.80804,3.79826,3.80569,11260000.0
2008-11-11 12:31:00,3.80345,3.81114,3.80095,3.80854,7510000.0
2008-11-11 12:32:00,3.80729,3.8116,3.80421,3.80421,7880000.0
2008-11-11 12:33:00,3.80845,3.81056,3.80099,3.80777,7140000.0
2008-11-11 12:34:00,3.80752,3.808,3.8027,3.80735,5630000.0
2008-11-11 12:35:00,3.80726,3.80898,3.79928,3.80474,5630000.0
2008-11-11 12:36:00,3.8076,3.8096,3.80002,3.807,8250000.0
2008-11-11 12:37:00,3.80462,3.80924,3.7999,3.80924,5250000.0
2008-11-11 12:38:00,3.80068,3.81167,3.80068,3.81167,5250000.0
2008-11-11 12:39:00,3.81403,3.81897,3.80949,3.81177,6380000.0
2008-11-11 12:40:00,3.81031,3.81278,3.80879,3.81166,6010000.0
2008-11-11 12:41:00,3.81431,3.81438,3.80985,3.8141,6010000.0
2008-11-11 12:42:00,3.81158,3.81519,3.80612,3.80612,4510000.0
2008-11-11 12:43:00,3.81074,3.81262,3.80299,3.81079,9010000.0
2008-11-11 12:44:00,3.8119,3.81205,3.80194,3.80194,7890000.0
2008-11-11 12:45:00,3.81203,3.81242,3.80702,3.80722,5250000.0
2008-11-11 12:46:00,3.81099,3.81239,3.80329,3.80329,6390000.0
2008-11-11 12:47:00,3.80417,3.81724,3.80417,3.81591,6750000.0
2008-11-11 12:48:00,3.81825,3.81825,3.80547,3.81553,5630000.0
2008-11-11 12:49:00,3.80719,3.81642,3.80719,3.81642,4880000.0
2008-11-11 12:50:00,3.81245,3.82236,3.81032,3.82179,7880000.0
2008-11-11 12:51:00,3.82207,3.8256,3.82018,3.82018,6750000.0
2008-11-11 12:52:00,3.81819,3.82736,3.81819,3.82564,7880000.0
2008-11-11 12:53:00,3.82433,3.82776,3.81853,3.8242,7510000.0
2008-11-11 12:54:00,3.82544,3.82928,3.82325,3.82485,5630000.0
2008-11-11 12:55:00,3.82835,3.83,3.82655,3.82951,5250000.0
2008-11-11 12:56:00,3.83174,3.83476,3.82493,3.82941,7500000.0
2008-11-11 12:57:00,3.83361,3.83466,3.82782,3.82981,12760000.0
2008-11-11 12:58:00,3.83023,3.83122,3.82152,3.82622,10130000.0
2008-11-11 12:59:00,3.83213,3.83305,3.82144,3.83305,12390000.0
2008-11-11 13:00:00,3.83213,3.83447,3.8282,3.8321,5260000.0
2008-11-11 13:01:00,3.83125,3.83447,3.82801,3.83084,14250000.0
2008-11-11 13:02:00,3.83016,3.83677,3.82551,3.83285,12020000.0
2008-11-11 13:03:00,3.83539,3.8389,3.82901,3.83413,7510000.0
2008-11-11 13:04:00,3.8398,3.84131,3.83066,3.84131,12010000.0
2008-11-11 13:05:00,3.84085,3.84153,3.83363,3.83467,12770000.0
2008-11-11 13:06:00,3.83298,3.83973,3.82995,3.83796,7500000.0
2008-11-11 13:07:00,3.83547,3.83853,3.82896,3.82896,8250000.0
2008-11-11 13:08:00,3.83796,3.83906,3.82974,3.83677,4880000.0
2008-11-11 13:09:00,3.82857,3.83871,3.82857,3.83871,5630000.0
2008-11-11 13:10:00,3.83584,3.83613,3.82741,3.82741,5630000.0
2008-11-11 13:11:00,3.83206,3.83949,3.83206,3.83767,5630000.0
2008-11-11 13:12:00,3.82622,3.83476,3.82516,3.83382,4880000.0
2008-11-11 13:13:00,3.8349,3.83865,3.82794,3.83224,6390000.0
2008-11-11 13:14:00,3.83592,3.83592,3.83053,3.8316,10500000.0
2008-11-11 13:15:00,3.83292,3.83566,3.82987,3.83071,6760000.0
2008-11-11 13:16:00,3.83362,3.83526,3.83098,3.83098,6750000.0
2008-11-11 13:17:00,3.83367,3.83427,3.83002,3.83159,5630000.0
2008-11-11 13:18:00,3.83627,3.84121,3.83022,3.83242,8260000.0
2008-11-11 13:19:00,3.82838,3.83488,3.82524,3.83433,6000000.0
2008-11-11 13:20:00,3.82979,3.83543,3.82486,3.83067,9750000.0
2008-11-11 13:21:00,3.83408,3.83572,3.82869,3.83404,5250000.0
2008-11-11 13:22:00,3.83564,3.83564,3.82915,3.82915,7500000.0
2008-11-11 13:23:00,3.83185,3.83384,3.82377,3.83297,4880000.0
2008-11-11 13:24:00,3.83353,3.83353,3.82443,3.82732,5630000.0
2008-11-11 13:25:00,3.83411,3.83515,3.82944,3.83016,11630000.0
2008-11-11 13:26:00,3.82999,3.8345,3.82999,3.8345,5250000.0
2008-11-11 13:27:00,3.83504,3.83554,3.82528,3.83454,8250000.0
2008-11-11 13:28:00,3.83337,3.83337,3.82631,3.8297,4510000.0
2008-11-11 13:29:00,3.81969,3.82938,3.81719,3.82091,10130000.0
2008-11-11 13:30:00,3.82034,3.82233,3.8181,3.81941,5250000.0
2008-11-11 13:31:00,3.81499,3.82266,3.81422,3.81904,6750000.0
2008-11-11 13:32:00,3.82073,3.82081,3.80819,3.81828,9380000.0
2008-11-11 13:33:00,3.8218,3.82269,3.81072,3.81954,7880000.0
2008-11-11 13:34:00,3.8144,3.82487,3.81414,3.82033,9380000.0
2008-11-11 13:35:00,3.82451,3.82451,3.8125,3.81529,5630000.0
2008-11-11 13:36:00,3.81729,3.82595,3.81729,3.82555,4880000.0
2008-11-11 13:37:00,3.81788,3.82691,3.81788,3.81891,8250000.0
2008-11-11 13:38:00,3.81817,3.82357,3.81675,3.82176,4880000.0
2008-11-11 13:39:00,3.81936,3.82483,3.81845,3.82386,6000000.0
2008-11-11 13:40:00,3.82388,3.82525,3.82028,3.82228,7130000.0
2008-11-11 13:41:00,3.82162,3.8247,3.81306,3.81983,6000000.0
2008-11-11 13:42:00,3.82162,3.82451,3.81392,3.8216,5250000.0
2008-11-11 13:43:00,3.81742,3.82386,3.81742,3.82231,5630000.0
2008-11-11 13:44:00,3.82221,3.82232,3.81656,3.81662,6000000.0
2008-11-11 13:45:00,3.81502,3.81826,3.81143,3.81202,6000000.0
2008-11-11 13:46:00,3.81231,3.8198,3.81231,3.8149,6000000.0
2008-11-11 13:47:00,3.81332,3.81941,3.81257,3.81882,5630000.0
2008-11-11 13:48:00,3.81326,3.81949,3.80935,3.81912,7500000.0
2008-11-11 13:49:00,3.81678,3.82069,3.81385,3.81624,6000000.0
2008-11-11 13:50:00,3.81746,3.82121,3.81232,3.81333,5630000.0
2008-11-11 13:51:00,3.81538,3.82213,3.8094,3.81166,19890000.0
2008-11-11 13:52:00,3.80864,3.82013,3.80864,3.81324,5640000.0
2008-11-11 13:53:00,3.81869,3.81951,3.80891,3.81158,16510000.0
2008-11-11 13:54:00,3.81239,3.81488,3.80847,3.80902,5250000.0
2008-11-11 13:55:00,3.81163,3.81652,3.80698,3.81305,11260000.0
2008-11-11 13:56:00,3.81529,3.8165,3.81152,3.81483,8250000.0
2008-11-11 13:57:00,3.81777,3.81811,3.81483,3.81648,4890000.0
2008-11-11 13:58:00,3.81725,3.81863,3.81318,3.81808,5250000.0
2008-11-11 13:59:00,3.81544,3.81613,3.80722,3.81291,9750000.0
2008-11-11 14:00:00,3.80451,3.81772,3.80451,3.815,6750000.0
2008-11-11 14:01:00,3.81046,3.81539,3.81033,3.81539,5630000.0
2008-11-11 14:02:00,3.81572,3.81572,3.80988,3.81058,6750000.0
2008-11-11 14:03:00,3.81401,3.81584,3.80822,3.80822,7500000.0
2008-11-11 14:04:00,3.81571,3.81801,3.81147,3.81147,7130000.0
2008-11-11 14:05:00,3.81499,3.81499,3.80729,3.80791,9760000.0
2008-11-11 14:06:00,3.81201,3.81366,3.8079,3.8082,5250000.0
2008-11-11 14:07:00,3.81133,3.81658,3.81131,3.81501,6750000.0
2008-11-11 14:08:00,3.81704,3.81988,3.81179,3.81663,8640000.0
2008-11-11 14:09:00,3.81261,3.81592,3.81028,3.81192,9380000.0
2008-11-11 14:10:00,3.80687,3.81415,3.80687,3.81063,6380000.0
2008-11-11 14:11:00,3.81268,3.81397,3.80389,3.80389,4510000.0
2008-11-11 14:12:00,3.808,3.808,3.79607,3.80211,6380000.0
2008-11-11 14:13:00,3.80115,3.80172,3.79434,3.79973,7500000.0
2008-11-11 14:14:00,3.8005,3.80255,3.79293,3.79697,11640000.0
2008-11-11 14:15:00,3.80101,3.80431,3.79789,3.79984,10880000.0
2008-11-11 14:16:00,3.7967,3.80059,3.79468,3.80049,8630000.0
2008-11-11 14:17:00,3.79555,3.80157,3.79241,3.7969,7130000.0
2008-11-11 14:18:00,3.79638,3.79668,3.79158,3.79654,6750000.0
2008-11-11 14:19:00,3.79468,3.7977,3.78708,3.78708,8250000.0
2008-11-11 14:20:00,3.79482,3.79514,3.78687,3.79505,7500000.0
2008-11-11 14:21:00,3.79035,3.79666,3.78646,3.79279,5260000.0
2008-11-11 14:22:00,3.79109,3.8004,3.79109,3.79449,6000000.0
2008-11-11 14:23:00,3.79975,3.80095,3.79008,3.79598,9400000.0
2008-11-11 14:24:00,3.79277,3.80118,3.79277,3.79646,6380000.0
2008-11-11 14:25:00,3.794,3.79719,3.78744,3.79171,10880000.0
2008-11-11 14:26:00,3.80081,3.80969,3.79048,3.80969,6010000.0
2008-11-11 14:27:00,3.79645,3.80707,3.79645,3.80388,6760000.0
2008-11-11 14:28:00,3.79606,3.8035,3.79606,3.79974,6380000.0
2008-11-11 14:29:00,3.80077,3.80644,3.79335,3.80088,13140000.0
2008-11-11 14:30:00,3.80048,3.80048,3.79189,3.79487,5250000.0
2008-11-11 14:31:00,3.79858,3.7995,3.78818,3.79884,6750000.0
2008-11-11 14:32:00,3.79705,3.79705,3.78543,3.79679,6760000.0
2008-11-11 14:33:00,3.78984,3.79846,3.78984,3.79638,6380000.0
2008-11-11 14:34:00,3.7971,3.79788,3.78962,3.7952,7130000.0
2008-11-11 14:35:00,3.79795,3.79795,3.78755,3.79641,8250000.0
2008-11-11 14:36:00,3.7942,3.7942,3.78379,3.78379,5630000.0
2008-11-11 14:37:00,3.78006,3.78907,3.78006,3.78741,7510000.0
2008-11-11 14:38:00,3.77844,3.78792,3.77844,3.78408,7130000.0
2008-11-11 14:39:00,3.78804,3.78804,3.77489,3.7865,8250000.0
2008-11-11 14:40:00,3.78746,3.78746,3.77777,3.77881,6000000.0
2008-11-11 14:41:00,3.77893,3.78288,3.776,3.78107,5260000.0
2008-11-11 14:42:00,3.78104,3.78475,3.77493,3.77993,7130000.0
2008-11-11 14:43:00,3.78023,3.78023,3.77177,3.77858,6000000.0
2008-11-11 14:44:00,3.77859,3.78093,3.77204,3.77204,6760000.0
2008-11-11 14:45:00,3.77096,3.77347,3.76016,3.76016,4880000.0
2008-11-11 14:46:00,3.76634,3.77748,3.7647,3.76947,5260000.0
2008-11-11 14:47:00,3.76168,3.77131,3.76028,3.76706,7880000.0
2008-11-11 14:48:00,3.7636,3.7711,3.76184,3.76679,7510000.0
2008-11-11 14:49:00,3.76873,3.77034,3.76713,3.76774,6750000.0
2008-11-11 14:50:00,3.76326,3.77258,3.76326,3.77199,6010000.0
2008-11-11 14:51:00,3.76817,3.76935,3.76032,3.76339,5640000.0
2008-11-11 14:52:00,3.76553,3.77118,3.76224,3.7652,8260000.0
2008-11-11 14:53:00,3.76039,3.771,3.76039,3.76711,5250000.0
2008-11-11 14:54:00,3.76595,3.76833,3.75849,3.75849,5260000.0
2008-11-11 14:55:00,3.76549,3.76649,3.75473,3.76075,5250000.0
2008-11-11 14:56:00,3.76116,3.76297,3.75715,3.75715,6760000.0
2008-11-11 14:57:00,3.75968,3.76248,3.75664,3.75726,5260000.0
2008-11-11 14:58:00,3.76197,3.76425,3.75432,3.76052,5630000.0
2008-11-11 14:59:00,3.75966,3.76304,3.75261,3.75297,12760000.0
2008-11-11 15:00:00,3.75631,3.76397,3.75631,3.76258,8250000.0
2008-11-11 15:01:00,3.76011,3.76148,3.75394,3.76038,5250000.0
2008-11-11 15:02:00,3.76016,3.76219,3.75353,3.76219,7880000.0
2008-11-11 15:03:00,3.75603,3.76173,3.75095,3.75394,7500000.0
2008-11-11 15:04:00,3.75944,3.7635,3.75198,3.75951,9000000.0
2008-11-11 15:05:00,3.7535,3.76025,3.7535,3.75692,6750000.0
2008-11-11 15:06:00,3.7524,3.757,3.7524,3.7569,5250000.0
2008-11-11 15:07:00,3.75597,3.75597,3.73867,3.7493,6000000.0
2008-11-11 15:08:00,3.74466,3.7536,3.74466,3.7536,7140000.0
2008-11-11 15:09:00,3.75314,3.75415,3.74491,3.74491,6000000.0
2008-11-11 15:10:00,3.74925,3.7532,3.74647,3.75208,8250000.0
2008-11-11 15:11:00,3.74779,3.75198,3.74584,3.74659,10500000.0
2008-11-11 15:12:00,3.74972,3.74972,3.73898,3.73898,8250000.0
2008-11-11 15:13:00,3.74722,3.74936,3.73751,3.73751,14260000.0
2008-11-11 15:14:00,3.74666,3.74666,3.73483,3.74321,14260000.0
2008-11-11 15:15:00,3.73905,3.74494,3.73239,3.74494,8250000.0
2008-11-11 15:16:00,3.73365,3.74499,3.73365,3.73961,6390000.0
2008-11-11 15:17:00,3.74631,3.74682,3.73554,3.7408,7510000.0
2008-11-11 15:18:00,3.74686,3.74781,3.73857,3.74547,6750000.0
2008-11-11 15:19:00,3.74909,3.75079,3.74397,3.74983,6380000.0
2008-11-11 15:20:00,3.74327,3.75165,3.74076,3.75165,6010000.0
2008-11-11 15:21:00,3.75075,3.75461,3.74868,3.75461,5250000.0
2008-11-11 15:22:00,3.74962,3.75669,3.74922,3.75414,6770000.0
2008-11-11 15:23:00,3.75632,3.75675,3.74754,3.75634,6380000.0
2008-11-11 15:24:00,3.75417,3.75924,3.74609,3.75673,10130000.0
2008-11-11 15:25:00,3.75639,3.75951,3.75174,3.75792,6000000.0
2008-11-11 15:26:00,3.75835,3.75939,3.75454,3.75461,5260000.0
2008-11-11 15:27:00,3.75775,3.76002,3.75492,3.75967,7130000.0
2008-11-11 15:28:00,3.75998,3.76081,3.75409,3.76034,7510000.0
2008-11-11 15:29:00,3.7545,3.76004,3.74848,3.74848,18760000.0
2008-11-11 15:30:00,3.76169,3.76169,3.7534,3.7534,6000000.0
2008-11-11 15:31:00,3.75724,3.76229,3.7557,3.75954,6760000.0
2008-11-11 15:32:00,3.75985,3.76204,3.75569,3.76014,5630000.0
2008-11-11 15:33:00,3.7577,3.76326,3.75747,3.75947,7880000.0
2008-11-11 15:34:00,3.76021,3.76769,3.7573,3.7573,10510000.0
2008-11-11 15:35:00,3.76219,3.76369,3.75676,3.76369,9760000.0
2008-11-11 15:36:00,3.75714,3.76542,3.75629,3.75983,6010000.0
2008-11-11 15:37:00,3.75433,3.76422,3.75433,3.75478,7510000.0
2008-11-11 15:38:00,3.76075,3.76293,3.76075,3.76168,4880000.0
2008-11-11 15:39:00,3.76018,3.7616,3.75054,3.7616,8630000.0
2008-11-11 15:40:00,3.76179,3.76572,3.75213,3.75919,10130000.0
2008-11-11 15:41:00,3.7616,3.76339,3.75335,3.75335,6750000.0
2008-11-11 15:42:00,3.76327,3.76351,3.75277,3.76235,7880000.0
2008-11-11 15:43:00,3.75946,3.76325,3.75852,3.76257,6380000.0
2008-11-11 15:44:00,3.75886,3.76465,3.75785,3.76179,11260000.0
2008-11-11 15:45:00,3.76422,3.76519,3.76207,3.76298,6760000.0
2008-11-11 15:46:00,3.76126,3.7676,3.76126,3.76414,5250000.0
2008-11-11 15:47:00,3.76822,3.77019,3.76477,3.76938,4890000.0
2008-11-11 15:48:00,3.76874,3.76896,3.76196,3.76492,4510000.0
2008-11-11 15:49:00,3.76473,3.76473,3.74958,3.74958,8630000.0
2008-11-11 15:50:00,3.75163,3.7559,3.74991,3.7559,7510000.0
2008-11-11 15:51:00,3.75141,3.75742,3.74732,3.75591,5250000.0
2008-11-11 15:52:00,3.74929,3.75627,3.74929,3.75081,4880000.0
2008-11-11 15:53:00,3.75539,3.75953,3.75201,3.75372,8630000.0
2008-11-11 15:54:00,3.75796,3.75974,3.74879,3.75475,4880000.0
2008-11-11 15:55:00,3.75827,3.75956,3.75365,3.75736,6750000.0
2008-11-11 15:56:00,3.75302,3.7577,3.75019,3.75231,8250000.0
2008-11-11 15:57:00,3.75629,3.75914,3.75081,3.75898,8250000.0
2008-11-11 15:58:00,3.76061,3.76061,3.75716,3.75716,6380000.0
2008-11-11 15:59:00,3.75454,3.76072,3.75454,3.75541,9750000.0
2008-11-11 16:00:00,3.75915,3.76018,3.75393,3.75777,4510000.0
2008-11-11 16:01:00,3.75466,3.75879,3.75367,3.75367,8250000.0
2008-11-11 16:02:00,3.75339,3.75966,3.75339,3.75624,5630000.0
2008-11-11 16:03:00,3.75989,3.75989,3.75553,3.75726,5250000.0
2008-11-11 16:04:00,3.75505,3.75865,3.74995,3.75792,6750000.0
2008-11-11 16:05:00,3.7525,3.76006,3.7525,3.75893,6000000.0
2008-11-11 16:06:00,3.75886,3.75886,3.7485,3.7533,6380000.0
2008-11-11 16:07:00,3.75859,3.75966,3.75307,3.7589,5250000.0
2008-11-11 16:08:00,3.75978,3.7609,3.75497,3.7609,7500000.0
2008-11-11 16:09:00,3.75587,3.76425,3.75487,3.76131,7510000.0
2008-11-11 16:10:00,3.7574,3.76198,3.75694,3.76165,6380000.0
2008-11-11 16:11:00,3.76164,3.76195,3.74981,3.76065,4880000.0
2008-11-11 16:12:00,3.75578,3.76552,3.75578,3.76101,6750000.0
2008-11-11 16:13:00,3.76438,3.765,3.75533,3.76166,5250000.0
2008-11-11 16:14:00,3.75979,3.76387,3.7569,3.76127,13510000.0
2008-11-11 16:15:00,3.76396,3.76928,3.75782,3.76254,13520000.0
2008-11-11 16:16:00,3.76199,3.76466,3.75668,3.75938,6750000.0
2008-11-11 16:17:00,3.75357,3.76351,3.75357,3.76172,4880000.0
2008-11-11 16:18:00,3.753,3.76315,3.753,3.75833,6000000.0
2008-11-11 16:19:00,3.75827,3.7639,3.75397,3.76147,7500000.0
2008-11-11 16:20:00,3.75732,3.7627,3.75207,3.75863,7880000.0
2008-11-11 16:21:00,3.7532,3.76297,3.7532,3.75864,8270000.0
2008-11-11 16:22:00,3.76124,3.76198,3.75155,3.758,6000000.0
2008-11-11 16:23:00,3.76108,3.76288,3.75329,3.75767,6750000.0
2008-11-11 16:24:00,3.76124,3.76287,3.75324,3.75324,7510000.0
2008-11-11 16:25:00,3.76303,3.76321,3.75406,3.76305,7500000.0
2008-11-11 16:26:00,3.75601,3.76247,3.75601,3.76119,6000000.0
2008-11-11 16:27:00,3.76201,3.76313,3.7577,3.76266,5630000.0
2008-11-11 16:28:00,3.76132,3.76274,3.75407,3.75661,6750000.0
2008-11-11 16:29:00,3.75993,3.76602,3.75993,3.76491,7500000.0
2008-11-11 16:30:00,3.76049,3.76449,3.7581,3.76206,4510000.0
2008-11-11 16:31:00,3.76035,3.76508,3.75293,3.7633,5630000.0
2008-11-11 16:32:00,3.76468,3.7667,3.75458,3.76075,6760000.0
2008-11-11 16:33:00,3.76644,3.76712,3.75745,3.7608,7130000.0
2008-11-11 16:34:00,3.76513,3.76741,3.75999,3.7652,7140000.0
2008-11-11 16:35:00,3.7689,3.77174,3.76473,3.7699,13500000.0
2008-11-11 16:36:00,3.75972,3.76982,3.75972,3.76325,7500000.0
2008-11-11 16:37:00,3.76678,3.76991,3.7645,3.76896,6750000.0
2008-11-11 16:38:00,3.77057,3.77107,3.76168,3.77104,7140000.0
2008-11-11 16:39:00,3.77199,3.77331,3.76637,3.77015,7510000.0
2008-11-11 16:40:00,3.76989,3.77586,3.76546,3.77435,5630000.0
2008-11-11 16:41:00,3.77193,3.7759,3.76587,3.76587,8630000.0
2008-11-11 16:42:00,3.77302,3.77712,3.76995,3.77712,7510000.0
2008-11-11 16:43:00,3.77382,3.7799,3.7695,3.77643,7880000.0
2008-11-11 16:44:00,3.77612,3.77612,3.76889,3.76906,10130000.0
2008-11-11 16:45:00,3.77618,3.77618,3.76542,3.77446,5250000.0
2008-11-11 16:46:00,3.77577,3.78286,3.77014,3.77815,10130000.0
2008-11-11 16:47:00,3.77659,3.78873,3.77659,3.78776,5270000.0
2008-11-11 16:48:00,3.78786,3.79081,3.78307,3.7872,4880000.0
2008-11-11 16:49:00,3.78537,3.78922,3.77716,3.78922,6750000.0
2008-11-11 16:50:00,3.78516,3.79179,3.78516,3.79089,7510000.0
2008-11-11 16:51:00,3.78351,3.79142,3.78223,3.78545,6000000.0
2008-11-11 16:52:00,3.78636,3.7927,3.78607,3.79184,7510000.0
2008-11-11 16:53:00,3.79319,3.79319,3.78241,3.78634,4510000.0
2008-11-11 16:54:00,3.78097,3.79324,3.78097,3.78698,8630000.0
2008-11-11 16:55:00,3.78737,3.78967,3.78243,3.7875,5630000.0
2008-11-11 16:56:00,3.79046,3.79393,3.78192,3.79229,9760000.0
2008-11-11 16:57:00,3.79151,3.7926,3.7847,3.792,5250000.0
2008-11-11 16:58:00,3.78799,3.79308,3.78757,3.79111,6380000.0
2008-11-11 16:59:00,3.79238,3.79287,3.78444,3.78954,9760000.0
2008-11-11 17:00:00,3.79035,3.79467,3.78413,3.78413,6760000.0
2008-11-11 17:01:00,3.79233,3.7929,3.78042,3.78894,8250000.0
2008-11-11 17:02:00,3.79417,3.79417,3.78439,3.79392,5630000.0
2008-11-11 17:03:00,3.79191,3.79264,3.78271,3.78755,7130000.0
2008-11-11 17:04:00,3.79068,3.79406,3.78963,3.7932,7510000.0
2008-11-11 17:05:00,3.787,3.79133,3.78611,3.79103,4880000.0
2008-11-11 17:06:00,3.79105,3.79105,3.77855,3.77855,6000000.0
2008-11-11 17:07:00,3.77636,3.78234,3.7759,3.7813,6760000.0
2008-11-11 17:08:00,3.77517,3.78221,3.77517,3.77815,7130000.0
2008-11-11 17:09:00,3.78314,3.78513,3.77296,3.7807,7500000.0
2008-11-11 17:10:00,3.78097,3.78662,3.77259,3.78662,5250000.0
2008-11-11 17:11:00,3.78157,3.78491,3.77424,3.7814,5250000.0
2008-11-11 17:12:00,3.78201,3.78578,3.77992,3.78578,5630000.0
2008-11-11 17:13:00,3.78457,3.78596,3.776,3.77868,8250000.0
2008-11-11 17:14:00,3.77963,3.78688,3.7784,3.78084,7500000.0
2008-11-11 17:15:00,3.78448,3.78608,3.77638,3.78047,7130000.0
2008-11-11 17:16:00,3.78024,3.78932,3.77591,3.78554,5630000.0
2008-11-11 17:17:00,3.77591,3.78464,3.77569,3.78325,7880000.0
2008-11-11 17:18:00,3.78318,3.7835,3.77476,3.77476,5250000.0
2008-11-11 17:19:00,3.7798,3.78693,3.77596,3.78366,7130000.0
2008-11-11 17:20:00,3.78784,3.79186,3.78332,3.79186,6750000.0
2008-11-11 17:21:00,3.78667,3.79091,3.78134,3.78458,21010000.0
2008-11-11 17:22:00,3.79165,3.79183,3.78167,3.79035,8250000.0
2008-11-11 17:23:00,3.78607,3.79233,3.78036,3.78899,7880000.0
2008-11-11 17:24:00,3.79121,3.79191,3.78452,3.79157,5260000.0
2008-11-11 17:25:00,3.78852,3.79583,3.78564,3.79232,20270000.0
2008-11-11 17:26:00,3.79198,3.79198,3.78588,3.78588,7510000.0
2008-11-11 17:27:00,3.79185,3.79262,3.78351,3.78351,6000000.0
2008-11-11 17:28:00,3.79262,3.79295,3.78311,3.79197,4880000.0
2008-11-11 17:29:00,3.78394,3.79569,3.78394,3.78906,18010000.0
2008-11-11 17:30:00,3.79093,3.79737,3.78889,3.79733,7510000.0
2008-11-11 17:31:00,3.79469,3.79722,3.78864,3.79699,5250000.0
2008-11-11 17:32:00,3.79777,3.80228,3.79447,3.80151,6000000.0
2008-11-11 17:33:00,3.80125,3.80324,3.79176,3.80061,7510000.0
2008-11-11 17:34:00,3.79734,3.79827,3.79111,3.792,8250000.0
2008-11-11 17:35:00,3.79028,3.79419,3.78439,3.78639,20630000.0
2008-11-11 17:36:00,3.78614,3.79532,3.78614,3.78702,7500000.0
2008-11-11 17:37:00,3.78782,3.79318,3.78706,3.78819,8250000.0
2008-11-11 17:38:00,3.79258,3.79368,3.78295,3.79368,4500000.0
2008-11-11 17:39:00,3.78774,3.79655,3.7829,3.78686,20260000.0
2008-11-11 17:40:00,3.79183,3.79442,3.78969,3.79287,6750000.0
2008-11-11 17:41:00,3.78394,3.79668,3.78394,3.79382,6750000.0
2008-11-11 17:42:00,3.79105,3.79757,3.78508,3.78508,6000000.0
2008-11-11 17:43:00,3.79429,3.79721,3.78863,3.79594,6010000.0
2008-11-11 17:44:00,3.79728,3.79728,3.79051,3.79139,8250000.0
2008-11-11 17:45:00,3.79407,3.79804,3.79077,3.79077,5630000.0
2008-11-11 17:46:00,3.79379,3.79671,3.79097,3.79097,4880000.0
2008-11-11 17:47:00,3.79242,3.79638,3.7873,3.79576,5260000.0
2008-11-11 17:48:00,3.79448,3.79524,3.78114,3.79346,7880000.0
2008-11-11 17:49:00,3.794,3.79542,3.78926,3.78926,5630000.0
2008-11-11 17:50:00,3.79078,3.79618,3.78927,3.78988,5250000.0
2008-11-11 17:51:00,3.79023,3.79463,3.78644,3.79018,6010000.0
2008-11-11 17:52:00,3.78919,3.79353,3.78459,3.79353,4880000.0
2008-11-11 17:53:00,3.79389,3.79389,3.78478,3.79255,6760000.0
2008-11-11 17:54:00,3.79443,3.79443,3.78323,3.79374,5250000.0
2008-11-11 17:55:00,3.79303,3.79303,3.77935,3.78987,8250000.0
2008-11-11 17:56:00,3.7864,3.79175,3.78124,3.79021,5630000.0
2008-11-11 17:57:00,3.77925,3.79098,3.77925,3.79021,8250000.0
2008-11-11 17:58:00,3.79198,3.7962,3.78615,3.79189,8250000.0
2008-11-11 17:59:00,3.79275,3.79544,3.78207,3.78843,15380000.0
2008-11-11 18:00:00,3.79624,3.79632,3.78478,3.78846,7880000.0
2008-11-11 18:01:00,3.7954,3.79646,3.78841,3.7905,7880000.0
2008-11-11 18:02:00,3.78165,3.79142,3.78165,3.78404,6390000.0
2008-11-11 18:03:00,3.79059,3.79242,3.78158,3.79032,7130000.0
2008-11-11 18:04:00,3.78342,3.79085,3.78273,3.78778,8630000.0
2008-11-11 18:05:00,3.77708,3.78927,3.77672,3.7847,7500000.0
2008-11-11 18:06:00,3.78496,3.78679,3.77897,3.78273,8250000.0
2008-11-11 18:07:00,3.78276,3.78712,3.78276,3.78531,6000000.0
2008-11-11 18:08:00,3.7864,3.78831,3.77858,3.77858,6750000.0
2008-11-11 18:09:00,3.78418,3.79288,3.7835,3.79288,6750000.0
2008-11-11 18:10:00,3.78722,3.7949,3.78722,3.79367,4510000.0
2008-11-11 18:11:00,3.79005,3.79021,3.78119,3.78119,6000000.0
2008-11-11 18:12:00,3.79195,3.79195,3.78108,3.7862,7500000.0
2008-11-11 18:13:00,3.79073,3.79073,3.78245,3.78792,5260000.0
2008-11-11 18:14:00,3.78927,3.78962,3.77854,3.78885,11640000.0
2008-11-11 18:15:00,3.79029,3.79029,3.78454,3.7884,7520000.0
2008-11-11 18:16:00,3.78278,3.78691,3.78057,3.78162,5630000.0
2008-11-11 18:17:00,3.77456,3.78217,3.77456,3.78053,4520000.0
2008-11-11 18:18:00,3.7796,3.7814,3.77443,3.78116,4890000.0
2008-11-11 18:19:00,3.7698,3.77951,3.7698,3.77267,7140000.0
2008-11-11 18:20:00,3.77372,3.78053,3.77366,3.78053,7880000.0
2008-11-11 18:21:00,3.77375,3.78072,3.77375,3.78072,5630000.0
2008-11-11 18:22:00,3.7774,3.78441,3.7774,3.78163,5260000.0
2008-11-11 18:23:00,3.78719,3.78738,3.78021,3.78232,6750000.0
2008-11-11 18:24:00,3.77974,3.78493,3.77549,3.77983,11630000.0
2008-11-11 18:25:00,3.7888,3.7888,3.78071,3.78611,6380000.0
2008-11-11 18:26:00,3.78218,3.78829,3.78009,3.78351,5250000.0
2008-11-11 18:27:00,3.78201,3.78997,3.77856,3.78676,8250000.0
2008-11-11 18:28:00,3.77939,3.78901,3.77939,3.78744,7130000.0
2008-11-11 18:29:00,3.78228,3.78946,3.78211,3.78706,6760000.0
2008-11-11 18:30:00,3.78677,3.78893,3.77632,3.78831,6760000.0
2008-11-11 18:31:00,3.78503,3.79069,3.78017,3.78516,6000000.0
2008-11-11 18:32:00,3.78225,3.78864,3.78225,3.78864,7140000.0
2008-11-11 18:33:00,3.78341,3.79519,3.77904,3.78727,13130000.0
2008-11-11 18:34:00,3.7892,3.79349,3.78501,3.78501,7510000.0
2008-11-11 18:35:00,3.7831,3.79147,3.7831,3.79014,7130000.0
2008-11-11 18:36:00,3.7907,3.7907,3.78449,3.78925,6380000.0
2008-11-11 18:37:00,3.7888,3.79268,3.78123,3.78651,8250000.0
2008-11-11 18:38:00,3.78872,3.78958,3.78387,3.78387,6380000.0
2008-11-11 18:39:00,3.78384,3.78947,3.78384,3.78786,7510000.0
2008-11-11 18:40:00,3.77975,3.78879,3.77975,3.78534,6760000.0
2008-11-11 18:41:00,3.78623,3.78799,3.77864,3.78799,7500000.0
2008-11-11 18:42:00,3.78058,3.78537,3.77945,3.78105,6000000.0
2008-11-11 18:43:00,3.77998,3.78449,3.77911,3.77911,4510000.0
2008-11-11 18:44:00,3.78503,3.79032,3.77743,3.78557,8630000.0
2008-11-11 18:45:00,3.78598,3.78598,3.77863,3.77952,5250000.0
2008-11-11 18:46:00,3.77977,3.78475,3.77873,3.77873,6020000.0
2008-11-11 18:47:00,3.78359,3.78359,3.77153,3.77559,6760000.0
2008-11-11 18:48:00,3.78276,3.78422,3.77611,3.77959,6000000.0
2008-11-11 18:49:00,3.77917,3.78672,3.77917,3.78184,5260000.0
2008-11-11 18:50:00,3.78464,3.7896,3.783,3.78366,7140000.0
2008-11-11 18:51:00,3.78333,3.78532,3.77875,3.78532,5250000.0
2008-11-11 18:52:00,3.78249,3.78859,3.77566,3.78078,7880000.0
2008-11-11 18:53:00,3.77792,3.78401,3.77345,3.77426,6000000.0
2008-11-11 18:54:00,3.78345,3.78499,3.77843,3.78159,4890000.0
2008-11-11 18:55:00,3.78355,3.78355,3.77119,3.77479,8630000.0
2008-11-11 18:56:00,3.77527,3.78052,3.77052,3.78052,5250000.0
2008-11-11 18:57:00,3.78118,3.7821,3.77612,3.78149,6380000.0
2008-11-11 18:58:00,3.77598,3.78207,3.77243,3.77243,7500000.0
2008-11-11 18:59:00,3.78092,3.78479,3.77505,3.78202,18770000.0
2008-11-11 19:00:00,3.77971,3.78462,3.77598,3.78108,5260000.0
2008-11-11 19:01:00,3.78141,3.78345,3.77432,3.78315,5630000.0
2008-11-11 19:02:00,3.77837,3.77867,3.76856,3.77867,5630000.0
2008-11-11 19:03:00,3.78355,3.7848,3.77572,3.77925,8250000.0
2008-11-11 19:04:00,3.78462,3.78627,3.78083,3.78627,7510000.0
2008-11-11 19:05:00,3.78585,3.78898,3.7784,3.78743,12770000.0
2008-11-11 19:06:00,3.78471,3.78604,3.78084,3.78403,6760000.0
2008-11-11 19:07:00,3.78109,3.7863,3.78012,3.78495,6750000.0
2008-11-11 19:08:00,3.78552,3.78863,3.77859,3.77859,4880000.0
2008-11-11 19:09:00,3.78884,3.79047,3.77935,3.78983,6020000.0
2008-11-11 19:10:00,3.78822,3.7911,3.77934,3.78482,11250000.0
2008-11-11 19:11:00,3.78259,3.78782,3.7815,3.78198,5640000.0
2008-11-11 19:12:00,3.77763,3.78653,3.77763,3.78276,7130000.0
2008-11-11 19:13:00,3.78694,3.79,3.78033,3.78672,7880000.0
2008-11-11 19:14:00,3.78723,3.78723,3.77607,3.78609,9760000.0
2008-11-11 19:15:00,3.79052,3.79052,3.78221,3.78724,5250000.0
2008-11-11 19:16:00,3.78655,3.78717,3.77563,3.78717,4880000.0
2008-11-11 19:17:00,3.78739,3.78739,3.77662,3.78473,6750000.0
2008-11-11 19:18:00,3.78717,3.78717,3.77813,3.77817,5250000.0
2008-11-11 19:19:00,3.78571,3.78896,3.7795,3.78859,11640000.0
2008-11-11 19:20:00,3.78559,3.79191,3.78172,3.78408,6750000.0
2008-11-11 19:21:00,3.78869,3.78869,3.77505,3.78599,9380000.0
2008-11-11 19:22:00,3.78779,3.78785,3.78224,3.78758,4880000.0
2008-11-11 19:23:00,3.78609,3.78841,3.77885,3.77885,7130000.0
2008-11-11 19:24:00,3.78421,3.79072,3.77951,3.7898,11630000.0
2008-11-11 19:25:00,3.7859,3.78847,3.77872,3.78605,4880000.0
2008-11-11 19:26:00,3.78399,3.78684,3.78205,3.78684,4880000.0
2008-11-11 19:27:00,3.78092,3.78859,3.77827,3.78852,8250000.0
2008-11-11 19:28:00,3.78881,3.79234,3.78229,3.78864,4880000.0
2008-11-11 19:29:00,3.78296,3.792,3.78296,3.79181,7890000.0
2008-11-11 19:30:00,3.79262,3.79381,3.7861,3.79211,8630000.0
2008-11-11 19:31:00,3.78915,3.79147,3.78067,3.79147,10880000.0
2008-11-11 19:32:00,3.79157,3.79206,3.7821,3.79134,8250000.0
2008-11-11 19:33:00,3.78446,3.79084,3.78071,3.79084,9750000.0
2008-11-11 19:34:00,3.79207,3.79299,3.7869,3.7869,6750000.0
2008-11-11 19:35:00,3.79304,3.79313,3.78665,3.79174,5260000.0
2008-11-11 19:36:00,3.78675,3.79162,3.78497,3.78949,7140000.0
2008-11-11 19:37:00,3.78478,3.79107,3.78169,3.79,3760000.0
2008-11-11 19:38:00,3.78785,3.79109,3.78531,3.79109,7880000.0
2008-11-11 19:39:00,3.78792,3.79237,3.78771,3.78944,8260000.0
2008-11-11 19:40:00,3.78754,3.79164,3.78247,3.78717,6000000.0
2008-11-11 19:41:00,3.79143,3.79218,3.78499,3.79031,5260000.0
2008-11-11 19:42:00,3.78637,3.79409,3.7789,3.78498,7500000.0
2008-11-11 19:43:00,3.78507,3.79108,3.78507,3.79108,4510000.0
2008-11-11 19:44:00,3.79128,3.79173,3.78196,3.78578,18750000.0
2008-11-11 19:45:00,3.78849,3.7913,3.78272,3.78925,4510000.0
2008-11-11 19:46:00,3.78243,3.79205,3.78243,3.78769,5250000.0
2008-11-11 19:47:00,3.78487,3.79047,3.78007,3.78934,5250000.0
2008-11-11 19:48:00,3.78919,3.792,3.78671,3.78781,4510000.0
2008-11-11 19:49:00,3.7893,3.7893,3.78019,3.78019,4140000.0
2008-11-11 19:50:00,3.79036,3.79172,3.78504,3.78941,5250000.0
2008-11-11 19:51:00,3.78561,3.79015,3.78424,3.78424,6750000.0
2008-11-11 19:52:00,3.77966,3.79158,3.77966,3.78486,4880000.0
2008-11-11 19:53:00,3.79005,3.79077,3.7847,3.78495,6000000.0
2008-11-11 19:54:00,3.78549,3.7903,3.7816,3.78532,7130000.0
2008-11-11 19:55:00,3.78577,3.78845,3.77956,3.77956,6000000.0
2008-11-11 19:56:00,3.78575,3.79091,3.7852,3.79079,5250000.0
2008-11-11 19:57:00,3.78765,3.79198,3.78154,3.78154,7890000.0
2008-11-11 19:58:00,3.78967,3.79233,3.78739,3.7912,3380000.0
2008-11-11 19:59:00,3.79095,3.79186,3.7815,3.79096,11640000.0
2008-11-11 20:00:00,3.79385,3.79385,3.78297,3.78763,7880000.0
2008-11-11 20:01:00,3.78926,3.79074,3.77874,3.78945,7510000.0
2008-11-11 20:02:00,3.79061,3.79101,3.78197,3.78871,6000000.0
2008-11-11 20:03:00,3.78577,3.79145,3.78571,3.79072,6380000.0
2008-11-11 20:04:00,3.78697,3.79172,3.78669,3.78789,6010000.0
2008-11-11 20:05:00,3.78928,3.79256,3.78305,3.79256,6000000.0
2008-11-11 20:06:00,3.7868,3.79093,3.7818,3.78577,5250000.0
2008-11-11 20:07:00,3.79092,3.79165,3.78692,3.78753,5630000.0
2008-11-11 20:08:00,3.79109,3.79109,3.78166,3.7881,5630000.0
2008-11-11 20:09:00,3.78932,3.79207,3.78228,3.78736,7510000.0
2008-11-11 20:10:00,3.78915,3.79044,3.78508,3.78508,6010000.0
2008-11-11 20:11:00,3.78633,3.79066,3.78363,3.78704,4510000.0
2008-11-11 20:12:00,3.78695,3.7916,3.78539,3.78794,6760000.0
2008-11-11 20:13:00,3.78917,3.79076,3.78111,3.79076,6390000.0
2008-11-11 20:14:00,3.77938,3.79137,3.77782,3.78864,18020000.0
2008-11-11 20:15:00,3.79379,3.79379,3.7868,3.79026,7510000.0
2008-11-11 20:16:00,3.78717,3.78816,3.7798,3.78414,4510000.0
2008-11-11 20:17:00,3.79015,3.79015,3.78535,3.78535,1500000.0
2008-11-11 20:18:00,3.78828,3.79468,3.7829,3.79298,8250000.0
2008-11-11 20:19:00,3.78554,3.79223,3.78093,3.78234,6760000.0
2008-11-11 20:20:00,3.79041,3.79278,3.78627,3.78627,6000000.0
2008-11-11 20:21:00,3.78743,3.79164,3.78589,3.7915,6000000.0
2008-11-11 20:22:00,3.7899,3.7899,3.7832,3.78688,5250000.0
2008-11-11 20:23:00,3.78507,3.79021,3.78072,3.78891,8630000.0
2008-11-11 20:24:00,3.79049,3.79049,3.78476,3.78656,5640000.0
2008-11-11 20:25:00,3.78531,3.79014,3.78356,3.78628,7130000.0
2008-11-11 20:26:00,3.79086,3.7926,3.78169,3.78818,4880000.0
2008-11-11 20:27:00,3.78746,3.79257,3.78701,3.79198,3750000.0
2008-11-11 20:28:00,3.79101,3.79177,3.78162,3.79084,6380000.0
2008-11-11 20:29:00,3.78553,3.79263,3.78207,3.79124,9380000.0
2008-11-11 20:30:00,3.7919,3.79208,3.78437,3.79025,6010000.0
2008-11-11 20:31:00,3.7876,3.78949,3.78445,3.78949,6000000.0
2008-11-11 20:32:00,3.79018,3.7912,3.78059,3.7872,5250000.0
2008-11-11 20:33:00,3.78853,3.78998,3.78103,3.78103,5630000.0
2008-11-11 20:34:00,3.79007,3.79102,3.78094,3.79102,7130000.0
2008-11-11 20:35:00,3.78981,3.79094,3.78188,3.79094,6380000.0
2008-11-11 20:36:00,3.79046,3.79102,3.78532,3.78568,5260000.0
2008-11-11 20:37:00,3.79086,3.79095,3.78144,3.78144,6000000.0
2008-11-11 20:38:00,3.78114,3.79078,3.78114,3.78857,8250000.0
2008-11-11 20:39:00,3.7916,3.79445,3.78606,3.78824,7130000.0
2008-11-11 20:40:00,3.79074,3.79128,3.78225,3.78951,4510000.0
2008-11-11 20:41:00,3.78631,3.79441,3.78374,3.78699,5640000.0
2008-11-11 20:42:00,3.78987,3.79146,3.78113,3.78558,6750000.0
2008-11-11 20:43:00,3.78971,3.78971,3.78586,3.78895,3750000.0
2008-11-11 20:44:00,3.78655,3.79031,3.77964,3.78298,27410000.0
2008-11-11 20:45:00,3.79225,3.79225,3.78794,3.78794,3380000.0
2008-11-11 20:46:00,3.7903,3.7903,3.78488,3.78579,5250000.0
2008-11-11 20:47:00,3.78868,3.79102,3.78572,3.79102,6380000.0
2008-11-11 20:48:00,3.78037,3.78964,3.78037,3.78915,5250000.0
2008-11-11 20:49:00,3.7852,3.78926,3.7837,3.78535,7880000.0
2008-11-11 20:50:00,3.79068,3.79078,3.77979,3.79078,4880000.0
2008-11-11 20:51:00,3.7906,3.79189,3.78611,3.79063,6380000.0
2008-11-11 20:52:00,3.79161,3.7919,3.78587,3.7902,6380000.0
2008-11-11 20:53:00,3.78577,3.79083,3.78103,3.7892,6000000.0
2008-11-11 20:54:00,3.78718,3.78959,3.78002,3.78492,4890000.0
2008-11-11 20:55:00,3.77841,3.78503,3.77353,3.77826,7500000.0
2008-11-11 20:56:00,3.78232,3.78232,3.77332,3.77943,5260000.0
2008-11-11 20:57:00,3.78162,3.78162,3.77387,3.77719,5630000.0
2008-11-11 20:58:00,3.77863,3.7823,3.77553,3.7763,6010000.0
2008-11-11 20:59:00,3.77821,3.7805,3.76843,3.7799,15760000.0
2008-11-11 21:00:00,3.77902,3.78455,3.77346,3.77346,5630000.0
2008-11-11 21:01:00,3.77747,3.78352,3.77384,3.78212,6750000.0
2008-11-11 21:02:00,3.78344,3.78712,3.77669,3.78712,7140000.0
2008-11-11 21:03:00,3.78869,3.78869,3.77854,3.78685,5250000.0
2008-11-11 21:04:00,3.78599,3.78672,3.77773,3.77773,4500000.0
2008-11-11 21:05:00,3.77845,3.78561,3.77845,3.78528,4880000.0
2008-11-11 21:06:00,3.78592,3.7874,3.78434,3.7866,6010000.0
2008-11-11 21:07:00,3.78743,3.78743,3.77798,3.78539,4890000.0
2008-11-11 21:08:00,3.78271,3.78901,3.77923,3.78864,5250000.0
2008-11-11 21:09:00,3.78647,3.79149,3.78091,3.78819,8250000.0
2008-11-11 21:10:00,3.78034,3.78747,3.77854,3.77854,6000000.0
2008-11-11 21:11:00,3.78621,3.78621,3.77872,3.78097,8630000.0
2008-11-11 21:12:00,3.78165,3.78687,3.78165,3.78687,5250000.0
2008-11-11 21:13:00,3.783,3.78733,3.78266,3.78322,3380000.0
2008-11-11 21:14:00,3.78613,3.78911,3.77882,3.78208,14250000.0
2008-11-11 21:15:00,3.78766,3.78771,3.78174,3.78725,5630000.0
2008-11-11 21:16:00,3.78458,3.7861,3.77477,3.77973,7500000.0
2008-11-11 21:17:00,3.78188,3.7876,3.78188,3.78647,6750000.0
2008-11-11 21:18:00,3.77947,3.78699,3.77692,3.78649,6010000.0
2008-11-11 21:19:00,3.78694,3.78866,3.77843,3.78866,5250000.0
2008-11-11 21:20:00,3.78752,3.78996,3.78496,3.78598,7130000.0
2008-11-11 21:21:00,3.7834,3.78877,3.78264,3.78838,7510000.0
2008-11-11 21:22:00,3.788,3.78914,3.7791,3.78903,6000000.0
2008-11-11 21:23:00,3.78399,3.78852,3.77959,3.78355,6750000.0
2008-11-11 21:24:00,3.78696,3.78927,3.78301,3.7857,4140000.0
2008-11-11 21:25:00,3.78517,3.78897,3.78216,3.78396,6000000.0
2008-11-11 21:26:00,3.78889,3.78889,3.78229,3.78367,7880000.0
2008-11-11 21:27:00,3.78445,3.78831,3.78241,3.78831,4130000.0
2008-11-11 21:28:00,3.78886,3.78906,3.78745,3.78825,4880000.0
2008-11-11 21:29:00,3.78287,3.7887,3.77907,3.7881,7510000.0
2008-11-11 21:30:00,3.78426,3.78426,3.77223,3.7763,6380000.0
2008-11-11 21:31:00,3.77212,3.77755,3.7669,3.7669,5630000.0
2008-11-11 21:32:00,3.77721,3.77721,3.76712,3.76712,5250000.0
2008-11-11 21:33:00,3.775,3.77665,3.76949,3.773,6380000.0
2008-11-11 21:34:00,3.77634,3.77934,3.77343,3.77384,7130000.0
2008-11-11 21:35:00,3.77707,3.77982,3.77469,3.77753,5250000.0
2008-11-11 21:36:00,3.77726,3.78273,3.77532,3.77884,8250000.0
2008-11-11 21:37:00,3.77751,3.78161,3.77532,3.77578,6000000.0
2008-11-11 21:38:00,3.78098,3.78186,3.77257,3.77257,6380000.0
2008-11-11 21:39:00,3.78026,3.7837,3.77243,3.77572,7130000.0
2008-11-11 21:40:00,3.77948,3.78229,3.77302,3.77302,6000000.0
2008-11-11 21:41:00,3.7687,3.77701,3.7687,3.77701,6010000.0
2008-11-11 21:42:00,3.76928,3.78373,3.76928,3.77731,6000000.0
2008-11-11 21:43:00,3.77892,3.78089,3.77396,3.77396,6380000.0
2008-11-11 21:44:00,3.76857,3.77346,3.76242,3.77288,8630000.0
2008-11-11 21:45:00,3.77387,3.77595,3.76821,3.77229,7130000.0
2008-11-11 21:46:00,3.76658,3.77647,3.76658,3.77519,7510000.0
2008-11-11 21:47:00,3.77402,3.77629,3.77102,3.77629,8250000.0
2008-11-11 21:48:00,3.77297,3.77614,3.76953,3.77171,5250000.0
2008-11-11 21:49:00,3.77161,3.77609,3.76662,3.77462,5260000.0
2008-11-11 21:50:00,3.76729,3.77684,3.76724,3.77684,5250000.0
2008-11-11 21:51:00,3.77597,3.77794,3.76628,3.77662,6000000.0
2008-11-11 21:52:00,3.77531,3.77666,3.7716,3.77478,7880000.0
2008-11-11 21:53:00,3.77489,3.77579,3.76535,3.77579,4880000.0
2008-11-11 21:54:00,3.77144,3.77753,3.76837,3.77677,7130000.0
2008-11-11 21:55:00,3.77163,3.7745,3.76524,3.77356,5630000.0
2008-11-11 21:56:00,3.77622,3.77628,3.77047,3.77123,5260000.0
2008-11-11 21:57:00,3.76611,3.77489,3.76611,3.77074,3380000.0
2008-11-11 21:58:00,3.77582,3.77753,3.76817,3.77713,6750000.0
2008-11-11 21:59:00,3.77515,3.77526,3.76437,3.77526,6010000.0
2008-11-11 22:00:00,3.77239,3.77866,3.7692,3.77625,6760000.0
2008-11-11 22:01:00,3.7771,3.77748,3.77145,3.77145,6000000.0
2008-11-11 22:02:00,3.77735,3.77759,3.76752,3.77712,4880000.0
2008-11-11 22:03:00,3.77707,3.77707,3.76757,3.76757,5630000.0
2008-11-11 22:04:00,3.77469,3.77635,3.76949,3.77561,5260000.0
2008-11-11 22:05:00,3.77215,3.7768,3.76734,3.76734,7880000.0
2008-11-11 22:06:00,3.77445,3.777,3.76721,3.77182,6000000.0
2008-11-11 22:07:00,3.77038,3.77385,3.763,3.7714,6750000.0
2008-11-11 22:08:00,3.77604,3.77682,3.7674,3.775,4880000.0
2008-11-11 22:09:00,3.77559,3.77711,3.76769,3.77665,6010000.0
2008-11-11 22:10:00,3.77061,3.77609,3.77061,3.77609,4880000.0
2008-11-11 22:11:00,3.77753,3.77902,3.76731,3.77807,5630000.0
2008-11-11 22:12:00,3.77326,3.77801,3.76527,3.77212,6000000.0
2008-11-11 22:13:00,3.77041,3.7788,3.77029,3.77698,6760000.0
2008-11-11 22:14:00,3.77047,3.77547,3.769,3.7739,8250000.0
2008-11-11 22:15:00,3.77696,3.77738,3.76509,3.76509,4880000.0
2008-11-11 22:16:00,3.77356,3.7766,3.76649,3.7766,3380000.0
2008-11-11 22:17:00,3.77613,3.7764,3.76812,3.7714,6380000.0
2008-11-11 22:18:00,3.76927,3.77643,3.76927,3.77614,7880000.0
2008-11-11 22:19:00,3.76896,3.7764,3.76608,3.7764,5640000.0
2008-11-11 22:20:00,3.77683,3.77846,3.77166,3.77706,5260000.0
2008-11-11 22:21:00,3.77629,3.77629,3.76968,3.77469,6000000.0
2008-11-11 22:22:00,3.77599,3.77899,3.7725,3.77719,7500000.0
2008-11-11 22:23:00,3.77515,3.77664,3.76768,3.77014,6750000.0
2008-11-11 22:24:00,3.77572,3.77572,3.76549,3.77426,5630000.0
2008-11-11 22:25:00,3.77226,3.77616,3.77018,3.77515,4880000.0
2008-11-11 22:26:00,3.77875,3.78134,3.77308,3.77696,6750000.0
2008-11-11 22:27:00,3.78311,3.78311,3.77835,3.77835,3010000.0
2008-11-11 22:28:00,3.78352,3.78352,3.7718,3.77843,6000000.0
2008-11-11 22:29:00,3.77624,3.78238,3.77249,3.78238,5630000.0
2008-11-11 22:30:00,3.78633,3.78633,3.77885,3.78221,3380000.0
2008-11-11 22:31:00,3.7774,3.78367,3.77279,3.77279,3760000.0
2008-11-11 22:32:00,3.77217,3.77578,3.77049,3.77452,6380000.0
2008-11-11 22:33:00,3.77115,3.77877,3.76746,3.77707,5630000.0
2008-11-11 22:34:00,3.77724,3.78059,3.77109,3.77109,6380000.0
2008-11-11 22:35:00,3.77719,3.78201,3.77462,3.77612,6760000.0
2008-11-11 22:36:00,3.77912,3.78119,3.77081,3.77957,4500000.0
2008-11-11 22:37:00,3.77802,3.78248,3.77507,3.77507,4500000.0
2008-11-11 22:38:00,3.77995,3.78127,3.77545,3.77989,6760000.0
2008-11-11 22:39:00,3.78104,3.78146,3.77388,3.78121,6380000.0
2008-11-11 22:40:00,3.778,3.78126,3.77149,3.77149,5250000.0
2008-11-11 22:41:00,3.77573,3.78103,3.77487,3.78043,7140000.0
2008-11-11 22:42:00,3.77994,3.78186,3.77678,3.78051,7130000.0
2008-11-11 22:43:00,3.77414,3.77974,3.77283,3.77501,7140000.0
2008-11-11 22:44:00,3.77201,3.78223,3.76717,3.7776,9380000.0
2008-11-11 22:45:00,3.77732,3.78428,3.77195,3.77881,5630000.0
2008-11-11 22:46:00,3.78176,3.78631,3.77142,3.78512,7880000.0
2008-11-11 22:47:00,3.78265,3.78285,3.77817,3.78052,5630000.0
2008-11-11 22:48:00,3.77759,3.78239,3.77658,3.77658,6000000.0
2008-11-11 22:49:00,3.78351,3.7836,3.78017,3.78208,3750000.0
2008-11-11 22:50:00,3.7809,3.78321,3.77303,3.78179,7500000.0
2008-11-11 22:51:00,3.77774,3.78352,3.77445,3.77445,6380000.0
2008-11-11 22:52:00,3.78309,3.78309,3.77752,3.78255,5250000.0
2008-11-11 22:53:00,3.78102,3.78334,3.77317,3.77317,7130000.0
2008-11-11 22:54:00,3.77934,3.78291,3.77454,3.78291,4130000.0
2008-11-11 22:55:00,3.78381,3.7865,3.77877,3.78284,4510000.0
2008-11-11 22:56:00,3.78224,3.78234,3.77424,3.77519,6380000.0
2008-11-11 22:57:00,3.78198,3.78354,3.77784,3.77784,5250000.0
2008-11-11 22:58:00,3.77982,3.78448,3.77505,3.78214,5250000.0
2008-11-11 22:59:00,3.78374,3.7839,3.78016,3.78016,5630000.0
2008-11-11 23:00:00,3.77604,3.78704,3.77474,3.78333,7130000.0
2008-11-11 23:01:00,3.78333,3.78333,3.77778,3.77778,3750000.0
2008-11-11 23:02:00,3.77573,3.78544,3.77573,3.77811,1880000.0
2008-11-11 23:03:00,3.78153,3.78198,3.77109,3.7815,5630000.0
2008-11-11 23:04:00,3.78293,3.78319,3.77425,3.78052,3750000.0
2008-11-11 23:05:00,3.78337,3.78346,3.77622,3.77769,7510000.0
2008-11-11 23:06:00,3.78262,3.78357,3.77374,3.77399,7510000.0
2008-11-11 23:07:00,3.78214,3.78492,3.78205,3.78492,5250000.0
2008-11-11 23:08:00,3.78428,3.78444,3.78428,3.78444,1500000.0
2008-11-11 23:10:00,3.78337,3.78446,3.7771,3.78311,7500000.0
2008-11-11 23:11:00,3.77859,3.78336,3.77805,3.78336,4130000.0
2008-11-11 23:12:00,3.77874,3.78329,3.77781,3.77813,3750000.0
2008-11-11 23:13:00,3.77068,3.78092,3.77068,3.77552,7510000.0
2008-11-11 23:14:00,3.78234,3.78603,3.77471,3.7817,10510000.0
2008-11-11 23:15:00,3.78516,3.78516,3.78106,3.78397,5630000.0
2008-11-11 23:16:00,3.78424,3.78424,3.77899,3.78374,6750000.0
2008-11-11 23:17:00,3.78351,3.78372,3.77856,3.77856,4880000.0
2008-11-11 23:19:00,3.7762,3.78333,3.77353,3.78333,8260000.0
2008-11-11 23:20:00,3.77791,3.78395,3.77745,3.77745,6000000.0
2008-11-11 23:21:00,3.78322,3.78322,3.77694,3.77917,6000000.0
2008-11-11 23:22:00,3.78434,3.78434,3.77116,3.78256,8630000.0
2008-11-11 23:23:00,3.78668,3.78668,3.77488,3.78348,4880000.0
2008-11-11 23:24:00,3.78055,3.78754,3.78055,3.78486,5630000.0
2008-11-11 23:25:00,3.78482,3.78573,3.78309,3.78536,5250000.0
2008-11-11 23:26:00,3.78038,3.78259,3.77468,3.78104,6000000.0
2008-11-11 23:27:00,3.78402,3.78493,3.78241,3.78258,6750000.0
2008-11-11 23:28:00,3.78182,3.78285,3.77517,3.77767,7510000.0
2008-11-11 23:29:00,3.77671,3.78369,3.77224,3.78369,11630000.0
2008-11-11 23:30:00,3.774,3.78528,3.774,3.78295,6380000.0
2008-11-11 23:31:00,3.78378,3.78378,3.77831,3.78363,3750000.0
2008-11-11 23:33:00,3.78245,3.78308,3.77331,3.7816,3770000.0
2008-11-11 23:35:00,3.78422,3.78422,3.77776,3.78278,3750000.0
2008-11-11 23:36:00,3.77639,3.78212,3.77269,3.78085,7130000.0
2008-11-11 23:39:00,3.7802,3.78411,3.77506,3.78307,9760000.0
2008-11-11 23:40:00,3.78284,3.78284,3.77217,3.7826,7890000.0
2008-11-11 23:41:00,3.78498,3.78498,3.77996,3.78394,3750000.0
2008-11-11 23:42:00,3.78284,3.78284,3.77529,3.78256,6760000.0
2008-11-11 23:43:00,3.78207,3.78272,3.77322,3.77935,6010000.0
2008-11-11 23:44:00,3.78302,3.7839,3.77182,3.78095,11260000.0
2008-11-11 23:45:00,3.78429,3.78454,3.77964,3.78339,5250000.0
2008-11-11 23:46:00,3.77816,3.78349,3.77392,3.77825,8630000.0
2008-11-11 23:47:00,3.78239,3.78676,3.77473,3.78105,7890000.0
2008-11-11 23:48:00,3.78295,3.78295,3.77212,3.78226,8250000.0
2008-11-11 23:49:00,3.78456,3.78657,3.77446,3.77973,18010000.0
2008-11-11 23:50:00,3.78324,3.78393,3.77476,3.78393,4130000.0
2008-11-11 23:52:00,3.78384,3.78962,3.78045,3.78866,4890000.0
2008-11-11 23:53:00,3.78083,3.78675,3.77808,3.78385,9010000.0
2008-11-11 23:54:00,3.78401,3.78401,3.77445,3.7745,4510000.0
2008-11-11 23:55:00,3.77928,3.7841,3.77736,3.78308,4500000.0
2008-11-11 23:56:00,3.7808,3.78289,3.77525,3.78133,6760000.0
2008-11-11 23:57:00,3.77661,3.77661,3.76719,3.77135,5630000.0
2008-11-11 23:58:00,3.7752,3.7761,3.76702,3.76702,6750000.0
2008-11-11 23:59:00,3.77258,3.7788,3.76736,3.7788,5270000.0
2008-11-12 00:00:00,3.78193,3.78423,3.77634,3.7816,5250000.0
2008-11-12 00:01:00,3.77905,3.78116,3.77117,3.77912,7500000.0
2008-11-12 00:02:00,3.78062,3.78062,3.77013,3.77502,7500000.0
2008-11-12 00:03:00,3.78183,3.78215,3.7762,3.77957,5630000.0
2008-11-12 00:04:00,3.77943,3.7816,3.77111,3.77192,6760000.0
2008-11-12 00:05:00,3.78144,3.78243,3.77292,3.78121,4880000.0
2008-11-12 00:06:00,3.77719,3.78216,3.77286,3.78097,7880000.0
2008-11-12 00:07:00,3.78081,3.78137,3.7716,3.77595,7510000.0
2008-11-12 00:08:00,3.77813,3.78214,3.77184,3.77763,9380000.0
2008-11-12 00:09:00,3.78045,3.78145,3.77268,3.77268,6000000.0
2008-11-12 00:10:00,3.78241,3.78241,3.77271,3.77533,4130000.0
2008-11-12 00:11:00,3.78183,3.78183,3.77109,3.77669,3380000.0
2008-11-12 00:12:00,3.77749,3.78144,3.77118,3.78118,7880000.0
2008-11-12 00:13:00,3.77948,3.78007,3.76908,3.7741,10130000.0
2008-11-12 00:14:00,3.78092,3.78185,3.77256,3.78185,7510000.0
2008-11-12 00:15:00,3.78267,3.78267,3.77713,3.781,7130000.0
2008-11-12 00:16:00,3.78014,3.78265,3.7789,3.7813,4130000.0
2008-11-12 00:17:00,3.77669,3.78139,3.77555,3.77555,3000000.0
2008-11-12 00:18:00,3.78083,3.78083,3.77837,3.78057,2250000.0
2008-11-12 00:19:00,3.78137,3.78137,3.78137,3.78137,380000.0
2008-11-12 00:20:00,3.78155,3.78185,3.77282,3.78041,5640000.0
2008-11-12 00:21:00,3.77298,3.78277,3.77065,3.77065,7510000.0
2008-11-12 00:22:00,3.7693,3.77959,3.7693,3.77278,6380000.0
2008-11-12 00:23:00,3.77759,3.77916,3.76874,3.77698,12010000.0
2008-11-12 00:24:00,3.77237,3.77678,3.76574,3.77678,6010000.0
2008-11-12 00:25:00,3.77712,3.77778,3.77242,3.77778,6380000.0
2008-11-12 00:26:00,3.77748,3.77848,3.76899,3.77667,7500000.0
2008-11-12 00:28:00,3.7709,3.77816,3.76852,3.77798,8640000.0
2008-11-12 00:29:00,3.77501,3.77762,3.77115,3.77757,4500000.0
2008-11-12 00:30:00,3.77987,3.77987,3.76895,3.76895,3750000.0
2008-11-12 00:31:00,3.77694,3.77729,3.76866,3.77729,4880000.0
2008-11-12 00:32:00,3.77254,3.77996,3.77227,3.77974,5630000.0
2008-11-12 00:33:00,3.77258,3.77705,3.77187,3.77452,7130000.0
2008-11-12 00:34:00,3.77436,3.77801,3.76928,3.77565,7130000.0
2008-11-12 00:35:00,3.77532,3.77832,3.77325,3.77802,5250000.0
2008-11-12 00:36:00,3.77163,3.77671,3.76888,3.77106,5260000.0
2008-11-12 00:37:00,3.77091,3.77773,3.76582,3.77257,6380000.0
2008-11-12 00:38:00,3.76883,3.77729,3.76845,3.76845,3380000.0
2008-11-12 00:39:00,3.77865,3.77924,3.77258,3.7791,5260000.0
2008-11-12 00:40:00,3.77612,3.77912,3.76871,3.77912,11260000.0
2008-11-12 00:41:00,3.77359,3.77758,3.76671,3.76671,11630000.0
2008-11-12 00:42:00,3.77481,3.77488,3.7645,3.77449,6380000.0
2008-11-12 00:43:00,3.7754,3.77551,3.7717,3.77247,3750000.0
2008-11-12 00:44:00,3.77092,3.77768,3.76607,3.77362,7510000.0
2008-11-12 00:45:00,3.77493,3.77906,3.77166,3.77579,4880000.0
2008-11-12 00:46:00,3.7773,3.7773,3.76814,3.77102,4880000.0
2008-11-12 00:47:00,3.77418,3.77721,3.7668,3.76728,4880000.0
2008-11-12 00:48:00,3.77089,3.77612,3.76645,3.77246,7500000.0
2008-11-12 00:49:00,3.77176,3.77882,3.76832,3.77256,4130000.0
2008-11-12 00:50:00,3.7736,3.77756,3.7736,3.77756,4130000.0
2008-11-12 00:51:00,3.77148,3.77722,3.76767,3.77612,9380000.0
2008-11-12 00:52:00,3.77752,3.77752,3.76772,3.77062,3750000.0
2008-11-12 00:53:00,3.77661,3.77685,3.7729,3.77685,4500000.0
2008-11-12 00:55:00,3.77267,3.77672,3.76732,3.77457,9000000.0
2008-11-12 00:56:00,3.77223,3.7777,3.76712,3.77634,8250000.0
2008-11-12 00:57:00,3.76841,3.77831,3.76841,3.77757,3750000.0
2008-11-12 00:58:00,3.77297,3.78042,3.77219,3.77808,7500000.0
2008-11-12 01:00:00,3.7761,3.77971,3.76903,3.7738,8260000.0
2008-11-12 01:01:00,3.77556,3.77609,3.77026,3.77609,7880000.0
2008-11-12 01:02:00,3.76777,3.77939,3.76777,3.77531,8630000.0
2008-11-12 01:03:00,3.77425,3.77966,3.76995,3.77311,6380000.0
2008-11-12 01:04:00,3.77479,3.77788,3.77177,3.77715,6010000.0
2008-11-12 01:05:00,3.77577,3.77797,3.76599,3.77338,9380000.0
2008-11-12 01:06:00,3.77198,3.77875,3.77198,3.77547,7510000.0
2008-11-12 01:07:00,3.77194,3.7763,3.76615,3.7763,8260000.0
2008-11-12 01:08:00,3.77092,3.77555,3.76615,3.77419,8250000.0
2008-11-12 01:09:00,3.7759,3.77604,3.76416,3.77604,3750000.0
2008-11-12 01:10:00,3.77123,3.77676,3.76609,3.77498,5250000.0
2008-11-12 01:11:00,3.77534,3.77773,3.77183,3.77521,4140000.0
2008-11-12 01:12:00,3.77163,3.77163,3.77163,3.77163,380000.0
2008-11-12 01:13:00,3.77152,3.77824,3.76823,3.76987,6010000.0
2008-11-12 01:14:00,3.77514,3.77732,3.76562,3.77732,6380000.0
2008-11-12 01:15:00,3.77712,3.77712,3.77712,3.77712,750000.0
2008-11-12 01:16:00,3.77111,3.78118,3.77111,3.7765,4880000.0
2008-11-12 01:20:00,3.7813,3.7846,3.77276,3.77685,7500000.0
2008-11-12 01:30:00,3.77972,3.78071,3.77082,3.77879,5250000.0
2008-11-12 01:44:00,3.78078,3.78238,3.77538,3.77538,5250000.0
2008-11-12 01:46:00,3.77822,3.78175,3.77646,3.7782,5260000.0
2008-11-12 01:47:00,3.7753,3.78072,3.7753,3.77923,6750000.0
2008-11-12 01:48:00,3.78118,3.78137,3.78085,3.78137,2250000.0
2008-11-12 01:49:00,3.78102,3.78168,3.77727,3.78168,3000000.0
2008-11-12 01:53:00,3.78029,3.78146,3.77143,3.77909,5250000.0
2008-11-12 01:56:00,3.77944,3.77991,3.77944,3.77991,1500000.0
2008-11-12 01:57:00,3.77683,3.78073,3.771,3.77821,9760000.0
2008-11-12 01:58:00,3.78006,3.78048,3.77527,3.77527,2630000.0
2008-11-12 02:01:00,3.78134,3.78301,3.77287,3.7807,5250000.0
2008-11-12 02:02:00,3.77567,3.78126,3.77102,3.77913,10130000.0
2008-11-12 02:06:00,3.78136,3.78294,3.77378,3.78038,7500000.0
2008-11-12 02:08:00,3.78125,3.78197,3.77239,3.77968,11250000.0
2008-11-12 02:09:00,3.77984,3.77984,3.77554,3.77554,3750000.0
2008-11-12 02:15:00,3.77899,3.78242,3.77292,3.78242,12390000.0
2008-11-12 02:16:00,3.77801,3.78191,3.77801,3.78179,5630000.0
2008-11-12 02:23:00,3.76438,3.76972,3.76438,3.76438,6750000.0
2008-11-12 02:24:00,3.78066,3.78066,3.77327,3.77886,7500000.0
2008-11-12 02:30:00,3.78196,3.78212,3.77272,3.78212,14260000.0
2008-11-12 02:39:00,3.77528,3.78115,3.7703,3.78037,11250000.0
2008-11-12 02:40:00,3.77534,3.7809,3.77406,3.77992,4500000.0
2008-11-12 02:45:00,3.77688,3.78302,3.77282,3.77847,21050000.0
2008-11-12 02:57:00,3.77048,3.77048,3.76092,3.76092,5250000.0
2008-11-12 02:58:00,3.76908,3.77325,3.76673,3.76787,6010000.0
2008-11-12 02:59:00,3.76991,3.77495,3.76801,3.7748,5630000.0
2008-11-12 03:00:00,3.77637,3.78017,3.76904,3.77504,11270000.0
2008-11-12 03:03:00,3.77532,3.77755,3.76779,3.77624,11250000.0
2008-11-12 03:07:00,3.77145,3.77729,3.76845,3.77254,6750000.0
2008-11-12 03:13:00,3.78541,3.78541,3.77501,3.78197,7880000.0
2008-11-12 03:14:00,3.77237,3.77237,3.76693,3.76712,9020000.0
2008-11-12 03:15:00,3.78105,3.78775,3.77812,3.78592,14260000.0
2008-11-12 03:16:00,3.77998,3.78499,3.77348,3.77574,9010000.0
2008-11-12 03:18:00,3.78041,3.78041,3.76981,3.7797,9000000.0
2008-11-12 03:30:00,3.77612,3.78052,3.77112,3.77987,13140000.0
2008-11-12 03:31:00,3.77632,3.77692,3.76782,3.77539,4880000.0
2008-11-12 03:37:00,3.78052,3.78052,3.77166,3.77618,4510000.0
2008-11-12 03:38:00,3.77973,3.77973,3.76992,3.77819,7130000.0
2008-11-12 03:39:00,3.78079,3.78111,3.77157,3.77656,4500000.0
2008-11-12 03:45:00,3.77768,3.78252,3.77302,3.78171,9750000.0
2008-11-12 03:49:00,3.7748,3.78286,3.7748,3.78087,7140000.0
2008-11-12 03:57:00,3.77683,3.78163,3.77683,3.77953,6750000.0
2008-11-12 04:00:00,3.77577,3.78314,3.7714,3.77521,13510000.0
2008-11-12 04:11:00,3.78058,3.78058,3.77052,3.77992,6750000.0
2008-11-12 04:15:00,3.77345,3.78006,3.77052,3.77928,16140000.0
2008-11-12 04:26:00,3.77711,3.77711,3.76907,3.76927,4880000.0
2008-11-12 04:30:00,3.77901,3.77901,3.77413,3.77428,6000000.0
2008-11-12 04:31:00,3.77782,3.77782,3.76842,3.77013,10130000.0
2008-11-12 04:40:00,3.76828,3.7782,3.76828,3.77219,8250000.0
2008-11-12 04:45:00,3.77285,3.77928,3.77285,3.77557,6000000.0
2008-11-12 04:47:00,3.76662,3.77383,3.76662,3.76662,6000000.0
2008-11-12 04:50:00,3.77122,3.7846,3.77122,3.77933,4880000.0
2008-11-12 04:58:00,3.77484,3.77867,3.77269,3.77667,8630000.0
2008-11-12 05:00:00,3.77751,3.77942,3.76987,3.77684,4500000.0
2008-11-12 05:02:00,3.77849,3.77992,3.77292,3.77831,8250000.0
2008-11-12 05:15:00,3.77817,3.78028,3.77363,3.77984,8250000.0
2008-11-12 05:20:00,3.77167,3.77492,3.76602,3.76602,5250000.0
2008-11-12 05:28:00,3.77781,3.77916,3.76921,3.77808,7880000.0
2008-11-12 05:30:00,3.77345,3.77995,3.77052,3.77995,12000000.0
2008-11-12 05:31:00,3.77823,3.77874,3.77642,3.7777,5250000.0
2008-11-12 05:35:00,3.77044,3.77044,3.76062,3.76797,4520000.0
2008-11-12 05:41:00,3.77877,3.77877,3.77247,3.7776,6000000.0
2008-11-12 05:45:00,3.77842,3.77936,3.77527,3.77936,5250000.0
2008-11-12 06:00:00,3.77392,3.77922,3.76982,3.77922,12010000.0
2008-11-12 06:01:00,3.77313,3.77831,3.77307,3.77733,8250000.0
2008-11-12 06:09:00,3.77313,3.77313,3.76332,3.76867,5250000.0
2008-11-12 06:11:00,3.77562,3.77614,3.76544,3.76736,4500000.0
2008-11-12 06:13:00,3.77821,3.77893,3.76942,3.7785,5250000.0
2008-11-12 06:15:00,3.77957,3.77968,3.77403,3.77403,3750000.0
2008-11-12 06:20:00,3.77735,3.77773,3.77289,3.7764,4510000.0
2008-11-12 06:30:00,3.77979,3.77992,3.77617,3.77849,6000000.0
2008-11-12 06:38:00,3.77831,3.77831,3.76752,3.77407,9000000.0
2008-11-12 06:45:00,3.77597,3.78006,3.77062,3.78002,7500000.0
2008-11-12 06:53:00,3.77849,3.77986,3.77052,3.77986,4510000.0
2008-11-12 07:00:00,3.77887,3.77993,3.77012,3.77506,5630000.0
2008-11-12 07:15:00,3.7786,3.7786,3.76731,3.77146,4880000.0
2008-11-12 07:17:00,3.77867,3.77867,3.76859,3.77519,6380000.0
2008-11-12 07:19:00,3.77645,3.77645,3.76539,3.76937,7500000.0
2008-11-12 07:22:00,3.77816,3.77842,3.76891,3.77708,5250000.0
2008-11-12 07:23:00,3.77609,3.77801,3.76812,3.77662,5250000.0
2008-11-12 07:25:00,3.77706,3.77727,3.76686,3.77215,7500000.0
2008-11-12 07:30:00,3.77413,3.77942,3.77002,3.77002,6380000.0
2008-11-12 07:31:00,3.77834,3.77834,3.77186,3.77275,3380000.0
2008-11-12 07:33:00,3.77832,3.77917,3.77643,3.77917,7130000.0
2008-11-12 07:36:00,3.77303,3.77698,3.77303,3.77606,4880000.0
2008-11-12 07:41:00,3.77467,3.77872,3.76932,3.77657,5250000.0
2008-11-12 07:45:00,3.77052,3.77992,3.77052,3.77992,8250000.0
2008-11-12 08:00:00,3.77465,3.7797,3.77225,3.77299,14630000.0
2008-11-12 08:11:00,3.77393,3.77833,3.77393,3.77784,5250000.0
2008-11-12 08:12:00,3.77219,3.77862,3.76859,3.77404,6380000.0
2008-11-12 08:13:00,3.76933,3.77949,3.76933,3.77901,4510000.0
2008-11-12 08:14:00,3.77813,3.77813,3.77218,3.77218,3750000.0
2008-11-12 08:15:00,3.77373,3.77966,3.77275,3.77388,7500000.0
2008-11-12 08:16:00,3.78059,3.78202,3.77673,3.78042,5260000.0
2008-11-12 08:17:00,3.77769,3.77783,3.77133,3.77704,5250000.0
2008-11-12 08:22:00,3.77844,3.77844,3.76855,3.77825,4890000.0
2008-11-12 08:25:00,3.7706,3.78138,3.7706,3.77972,6000000.0
2008-11-12 08:26:00,3.77319,3.78185,3.77319,3.77967,7500000.0
2008-11-12 08:30:00,3.77922,3.77922,3.76862,3.76862,4140000.0
2008-11-12 08:31:00,3.77273,3.77749,3.77273,3.77279,5630000.0
2008-11-12 08:32:00,3.77274,3.7776,3.76755,3.76851,5250000.0
2008-11-12 08:33:00,3.77767,3.77821,3.76874,3.77651,5630000.0
2008-11-12 08:35:00,3.78359,3.78634,3.77893,3.77893,6000000.0
2008-11-12 08:37:00,3.76944,3.77556,3.7689,3.76891,6750000.0
2008-11-12 08:38:00,3.76871,3.77242,3.76483,3.77184,5250000.0
2008-11-12 08:40:00,3.76713,3.77377,3.76249,3.77377,5250000.0
2008-11-12 08:41:00,3.77489,3.77672,3.76689,3.77274,7130000.0
2008-11-12 08:42:00,3.77264,3.77804,3.76811,3.76811,6000000.0
2008-11-12 08:45:00,3.77679,3.77881,3.77303,3.77829,8250000.0
2008-11-12 08:48:00,3.77684,3.77684,3.77178,3.77682,6000000.0
2008-11-12 08:54:00,3.77154,3.77625,3.76557,3.77615,6750000.0
2008-11-12 08:55:00,3.77449,3.77584,3.77048,3.77048,5260000.0
2008-11-12 08:56:00,3.77613,3.77696,3.7665,3.7713,8250000.0
2008-11-12 08:57:00,3.77327,3.77751,3.76762,3.77689,7880000.0
2008-11-12 08:58:00,3.77676,3.77946,3.77206,3.77206,6760000.0
2008-11-12 08:59:00,3.77582,3.77735,3.77462,3.77674,7500000.0
2008-11-12 09:00:00,3.78371,3.78371,3.7779,3.78177,10510000.0
2008-11-12 09:01:00,3.77647,3.77862,3.77647,3.77781,4880000.0
2008-11-12 09:04:00,3.77237,3.77913,3.77237,3.77602,5250000.0
2008-11-12 09:05:00,3.77447,3.77852,3.76912,3.77637,5250000.0
2008-11-12 09:06:00,3.77496,3.77748,3.7675,3.7675,6750000.0
2008-11-12 09:07:00,3.77372,3.7781,3.7686,3.77676,5250000.0
2008-11-12 09:09:00,3.76708,3.77932,3.76681,3.775,6000000.0
2008-11-12 09:12:00,3.76666,3.77346,3.76666,3.77212,5250000.0
2008-11-12 09:13:00,3.77487,3.77738,3.77202,3.77613,4880000.0
2008-11-12 09:15:00,3.7794,3.7794,3.76912,3.77674,5630000.0
2008-11-12 09:16:00,3.77413,3.77751,3.77176,3.77539,8250000.0
2008-11-12 09:19:00,3.76956,3.77603,3.76799,3.76829,8250000.0
2008-11-12 09:21:00,3.77243,3.77372,3.76416,3.77208,5630000.0
2008-11-12 09:22:00,3.77441,3.77533,3.76605,3.76605,4880000.0
2008-11-12 09:23:00,3.76795,3.76993,3.76524,3.76993,6380000.0
2008-11-12 09:24:00,3.76528,3.77213,3.76184,3.76184,7880000.0
2008-11-12 09:25:00,3.76257,3.76721,3.76084,3.76084,5630000.0
2008-11-12 09:26:00,3.76491,3.76597,3.75445,3.76549,4140000.0
2008-11-12 09:27:00,3.75866,3.76215,3.74805,3.75357,6000000.0
2008-11-12 09:28:00,3.75413,3.75537,3.73767,3.74027,6380000.0
2008-11-12 09:29:00,3.7336,3.73545,3.72614,3.72614,4880000.0
2008-11-12 09:30:00,3.72566,3.7395,3.72481,3.73904,9760000.0
2008-11-12 09:31:00,3.74047,3.74296,3.73634,3.73798,4880000.0
2008-11-12 09:32:00,3.74339,3.74341,3.73367,3.74251,7510000.0
2008-11-12 09:33:00,3.7375,3.74242,3.7375,3.74137,6750000.0
2008-11-12 09:34:00,3.74154,3.74187,3.73829,3.74143,4510000.0
2008-11-12 09:35:00,3.73643,3.73989,3.73505,3.73688,4880000.0
2008-11-12 09:36:00,3.73019,3.73574,3.73019,3.73574,4880000.0
2008-11-12 09:38:00,3.73571,3.74144,3.73571,3.73584,5250000.0
2008-11-12 09:40:00,3.73596,3.74206,3.7302,3.73741,7510000.0
2008-11-12 09:41:00,3.73191,3.73897,3.72733,3.73516,8250000.0
2008-11-12 09:42:00,3.73516,3.74133,3.7281,3.73489,20260000.0
2008-11-12 09:43:00,3.74111,3.75102,3.74058,3.74228,7500000.0
2008-11-12 09:45:00,3.73482,3.74471,3.73482,3.74244,6000000.0
2008-11-12 09:46:00,3.73904,3.73904,3.73122,3.73286,8250000.0
2008-11-12 09:47:00,3.74026,3.74026,3.7308,3.73724,8250000.0
2008-11-12 09:48:00,3.73322,3.73812,3.72912,3.72912,6750000.0
2008-11-12 09:50:00,3.7383,3.74142,3.7335,3.7335,4140000.0
2008-11-12 09:51:00,3.73288,3.7367,3.72978,3.73207,5630000.0
2008-11-12 09:52:00,3.73227,3.73627,3.73133,3.73245,8630000.0
2008-11-12 09:53:00,3.72761,3.73733,3.7259,3.73475,7500000.0
2008-11-12 09:54:00,3.73284,3.73506,3.7227,3.73288,9000000.0
2008-11-12 09:55:00,3.7264,3.74051,3.7264,3.73381,6000000.0
2008-11-12 09:56:00,3.73143,3.73143,3.72348,3.72863,8260000.0
2008-11-12 09:57:00,3.72688,3.7326,3.72197,3.72543,7510000.0
2008-11-12 09:58:00,3.72198,3.73248,3.72198,3.73184,6380000.0
2008-11-12 09:59:00,3.7304,3.7304,3.72484,3.72907,7500000.0
2008-11-12 10:00:00,3.72845,3.72879,3.72511,3.72723,4880000.0
2008-11-12 10:01:00,3.72832,3.72839,3.71857,3.72839,4880000.0
2008-11-12 10:02:00,3.72656,3.72824,3.72302,3.7271,4890000.0
2008-11-12 10:03:00,3.72627,3.72791,3.72224,3.72682,5630000.0
2008-11-12 10:04:00,3.72612,3.73049,3.72126,3.72126,5250000.0
2008-11-12 10:05:00,3.72929,3.73404,3.72264,3.73328,6380000.0
2008-11-12 10:06:00,3.72652,3.73185,3.71977,3.73112,7130000.0
2008-11-12 10:07:00,3.73041,3.73041,3.72075,3.72075,4510000.0
2008-11-12 10:08:00,3.7266,3.73105,3.72165,3.73105,5250000.0
2008-11-12 10:09:00,3.72266,3.73159,3.72266,3.73157,6380000.0
2008-11-12 10:10:00,3.73272,3.7357,3.73258,3.73371,5250000.0
2008-11-12 10:11:00,3.73333,3.73333,3.72745,3.73208,6000000.0
2008-11-12 10:12:00,3.73376,3.73488,3.72218,3.73226,4510000.0
2008-11-12 10:13:00,3.72494,3.73468,3.72494,3.72779,14250000.0
2008-11-12 10:14:00,3.73541,3.73541,3.72845,3.73012,9020000.0
2008-11-12 10:15:00,3.7346,3.7346,3.72331,3.72872,10900000.0
2008-11-12 10:16:00,3.72965,3.73128,3.72211,3.73011,8250000.0
2008-11-12 10:17:00,3.7282,3.72884,3.72004,3.72569,8250000.0
2008-11-12 10:18:00,3.73171,3.73205,3.72244,3.73018,6750000.0
2008-11-12 10:19:00,3.72313,3.73196,3.72313,3.73022,4880000.0
2008-11-12 10:20:00,3.73281,3.7349,3.72272,3.72869,7880000.0
2008-11-12 10:21:00,3.72636,3.73053,3.72547,3.72965,6000000.0
2008-11-12 10:22:00,3.72677,3.72846,3.71729,3.72615,7140000.0
2008-11-12 10:23:00,3.72258,3.72769,3.72256,3.725,6010000.0
2008-11-12 10:24:00,3.72491,3.72491,3.71748,3.7179,7880000.0
2008-11-12 10:25:00,3.71917,3.72482,3.71397,3.72154,7880000.0
2008-11-12 10:26:00,3.72255,3.72255,3.70828,3.71179,6380000.0
2008-11-12 10:27:00,3.71809,3.71998,3.71644,3.71857,5250000.0
2008-11-12 10:28:00,3.72069,3.72069,3.7127,3.71554,5260000.0
2008-11-12 10:29:00,3.7146,3.7185,3.70886,3.7185,8250000.0
2008-11-12 10:30:00,3.71783,3.72531,3.7143,3.72198,5250000.0
2008-11-12 10:31:00,3.72602,3.7301,3.71633,3.72873,8250000.0
2008-11-12 10:32:00,3.72039,3.72824,3.7186,3.72142,6010000.0
2008-11-12 10:33:00,3.72008,3.72783,3.72008,3.7269,7500000.0
2008-11-12 10:34:00,3.72604,3.72604,3.71835,3.72279,5630000.0
2008-11-12 10:35:00,3.72355,3.72355,3.71666,3.72083,6000000.0
2008-11-12 10:36:00,3.71742,3.72282,3.71708,3.71768,4510000.0
2008-11-12 10:37:00,3.72148,3.72148,3.71336,3.71399,6760000.0
2008-11-12 10:38:00,3.72057,3.72057,3.71486,3.71987,7880000.0
2008-11-12 10:39:00,3.71779,3.71892,3.71006,3.71854,4880000.0
2008-11-12 10:40:00,3.70942,3.71746,3.70589,3.71483,11650000.0
2008-11-12 10:41:00,3.71575,3.71949,3.71026,3.71486,7500000.0
2008-11-12 10:42:00,3.71515,3.72016,3.71436,3.71436,5630000.0
2008-11-12 10:43:00,3.71092,3.73219,3.71092,3.72708,4880000.0
2008-11-12 10:44:00,3.7302,3.73255,3.72544,3.72621,12010000.0
2008-11-12 10:45:00,3.73141,3.73412,3.72409,3.72836,6380000.0
2008-11-12 10:46:00,3.73117,3.73295,3.72214,3.73295,7880000.0
2008-11-12 10:47:00,3.73089,3.73582,3.72854,3.73582,5630000.0
2008-11-12 10:48:00,3.72722,3.7418,3.72722,3.7418,7510000.0
2008-11-12 10:49:00,3.73546,3.7494,3.73546,3.74787,6750000.0
2008-11-12 10:50:00,3.74819,3.76075,3.74804,3.75867,6010000.0
2008-11-12 10:51:00,3.75039,3.76795,3.75039,3.76296,6380000.0
2008-11-12 10:52:00,3.76303,3.76719,3.76262,3.76708,6000000.0
2008-11-12 10:53:00,3.76258,3.76819,3.75734,3.7667,10150000.0
2008-11-12 10:54:00,3.76704,3.77676,3.76161,3.77676,5630000.0
2008-11-12 10:55:00,3.78138,3.78138,3.77131,3.77777,7880000.0
2008-11-12 10:56:00,3.77553,3.77894,3.77113,3.77872,7880000.0
2008-11-12 10:57:00,3.77612,3.77685,3.77041,3.77502,6390000.0
2008-11-12 10:58:00,3.76982,3.77496,3.76132,3.77173,16130000.0
2008-11-12 10:59:00,3.76503,3.77639,3.76323,3.77639,11270000.0
2008-11-12 11:00:00,3.77752,3.78103,3.76861,3.77644,10890000.0
2008-11-12 11:01:00,3.77475,3.77689,3.76981,3.76981,8250000.0
2008-11-12 11:02:00,3.77405,3.77411,3.76308,3.76855,6380000.0
2008-11-12 11:03:00,3.76937,3.7748,3.76668,3.76861,7500000.0
2008-11-12 11:04:00,3.77003,3.77383,3.76757,3.76981,7130000.0
2008-11-12 11:05:00,3.77352,3.77352,3.76272,3.77015,7880000.0
2008-11-12 11:06:00,3.77345,3.77515,3.7685,3.77515,6380000.0
2008-11-12 11:07:00,3.77454,3.77605,3.76791,3.77331,6760000.0
2008-11-12 11:08:00,3.77466,3.77466,3.76831,3.77247,6760000.0
2008-11-12 11:09:00,3.76769,3.77403,3.76769,3.77403,5640000.0
2008-11-12 11:10:00,3.76882,3.77465,3.76454,3.77083,6750000.0
2008-11-12 11:11:00,3.76694,3.77243,3.76582,3.77009,4880000.0
2008-11-12 11:12:00,3.77262,3.77383,3.76976,3.76976,7880000.0
2008-11-12 11:13:00,3.76329,3.77274,3.76329,3.7671,4880000.0
2008-11-12 11:14:00,3.77092,3.7762,3.76424,3.77181,12380000.0
2008-11-12 11:15:00,3.76723,3.77174,3.76706,3.7677,6010000.0
2008-11-12 11:16:00,3.76135,3.77358,3.76135,3.76829,8250000.0
2008-11-12 11:17:00,3.76694,3.76979,3.76127,3.76446,6760000.0
2008-11-12 11:18:00,3.76904,3.77005,3.7613,3.77005,4510000.0
2008-11-12 11:19:00,3.76556,3.77083,3.76556,3.76991,5250000.0
2008-11-12 11:20:00,3.77062,3.77204,3.76112,3.76125,4890000.0
2008-11-12 11:21:00,3.76758,3.76924,3.76618,3.76894,4510000.0
2008-11-12 11:22:00,3.76307,3.76517,3.7558,3.7558,7500000.0
2008-11-12 11:23:00,3.75083,3.76133,3.74905,3.76133,4880000.0
2008-11-12 11:24:00,3.75854,3.76135,3.75472,3.75472,4500000.0
2008-11-12 11:25:00,3.76108,3.76309,3.75606,3.75912,9380000.0
2008-11-12 11:26:00,3.75828,3.76184,3.75681,3.76133,4510000.0
2008-11-12 11:27:00,3.75689,3.76266,3.75146,3.75892,7880000.0
2008-11-12 11:28:00,3.7628,3.76514,3.75345,3.75345,4880000.0
2008-11-12 11:29:00,3.75655,3.76502,3.75655,3.76415,11260000.0
2008-11-12 11:30:00,3.76294,3.76417,3.7575,3.76417,7130000.0
2008-11-12 11:31:00,3.76299,3.76449,3.75555,3.75555,5250000.0
2008-11-12 11:32:00,3.75831,3.76018,3.74838,3.75439,21000000.0
2008-11-12 11:33:00,3.76039,3.76082,3.75459,3.75951,5640000.0
2008-11-12 11:34:00,3.75578,3.76241,3.75191,3.75191,8250000.0
2008-11-12 11:35:00,3.75664,3.76026,3.74817,3.75307,19890000.0
2008-11-12 11:36:00,3.76101,3.76112,3.7451,3.75536,6380000.0
2008-11-12 11:37:00,3.75658,3.75658,3.74716,3.74716,5630000.0
2008-11-12 11:38:00,3.74989,3.75324,3.74453,3.74725,6010000.0
2008-11-12 11:39:00,3.74721,3.74745,3.73678,3.74652,7500000.0
2008-11-12 11:40:00,3.74636,3.74636,3.73924,3.74441,6760000.0
2008-11-12 11:41:00,3.74453,3.74539,3.74266,3.74508,4880000.0
2008-11-12 11:42:00,3.74499,3.7503,3.74373,3.74968,4890000.0
2008-11-12 11:43:00,3.74752,3.75097,3.74052,3.74052,7130000.0
2008-11-12 11:44:00,3.74551,3.74687,3.7366,3.74494,9380000.0
2008-11-12 11:45:00,3.7387,3.7489,3.73584,3.7441,5630000.0
2008-11-12 11:46:00,3.74015,3.74852,3.73779,3.74732,7140000.0
2008-11-12 11:47:00,3.74777,3.74821,3.73914,3.73914,4510000.0
2008-11-12 11:48:00,3.74886,3.75067,3.74038,3.74819,11250000.0
2008-11-12 11:49:00,3.74693,3.7548,3.74334,3.7478,8260000.0
2008-11-12 11:50:00,3.75446,3.75863,3.74552,3.75419,6760000.0
2008-11-12 11:51:00,3.7587,3.7587,3.75308,3.75383,4880000.0
2008-11-12 11:52:00,3.76044,3.76503,3.75746,3.75891,6380000.0
2008-11-12 11:53:00,3.75864,3.76548,3.75636,3.75636,5630000.0
2008-11-12 11:54:00,3.76334,3.76607,3.75739,3.76607,5630000.0
2008-11-12 11:55:00,3.7672,3.7672,3.75925,3.76522,7130000.0
2008-11-12 11:56:00,3.76312,3.76851,3.76312,3.76582,6380000.0
2008-11-12 11:57:00,3.76488,3.77123,3.76425,3.77054,12750000.0
2008-11-12 11:58:00,3.76604,3.77055,3.75842,3.75842,11250000.0
2008-11-12 11:59:00,3.76511,3.76784,3.76152,3.76758,8260000.0
2008-11-12 12:00:00,3.76069,3.76842,3.76069,3.76589,6390000.0
2008-11-12 12:01:00,3.76501,3.77082,3.75874,3.7615,7500000.0
2008-11-12 12:02:00,3.76818,3.77145,3.76557,3.77115,5630000.0
2008-11-12 12:03:00,3.77048,3.77048,3.76515,3.7655,4880000.0
2008-11-12 12:04:00,3.76557,3.76585,3.7541,3.76225,6750000.0
2008-11-12 12:05:00,3.75217,3.76292,3.75217,3.76292,5250000.0
2008-11-12 12:06:00,3.761,3.76807,3.75973,3.7672,8250000.0
2008-11-12 12:07:00,3.76811,3.76811,3.76243,3.76665,6000000.0
2008-11-12 12:08:00,3.76415,3.76699,3.76008,3.76008,7500000.0
2008-11-12 12:09:00,3.76529,3.76712,3.75721,3.76659,5250000.0
2008-11-12 12:10:00,3.76215,3.76285,3.75262,3.76285,13520000.0
2008-11-12 12:11:00,3.76434,3.76499,3.75411,3.75411,5250000.0
2008-11-12 12:12:00,3.75621,3.76618,3.75527,3.76533,6750000.0
2008-11-12 12:13:00,3.76074,3.76604,3.75844,3.76333,7140000.0
2008-11-12 12:14:00,3.76444,3.76455,3.75473,3.75473,12010000.0
2008-11-12 12:15:00,3.76226,3.76294,3.74961,3.76294,13890000.0
2008-11-12 12:16:00,3.76341,3.76341,3.75815,3.76172,5260000.0
2008-11-12 12:17:00,3.75725,3.76328,3.75045,3.76328,10510000.0
2008-11-12 12:18:00,3.76008,3.76328,3.75614,3.76232,13510000.0
2008-11-12 12:19:00,3.76337,3.7655,3.75909,3.76522,6000000.0
2008-11-12 12:20:00,3.76674,3.76696,3.76172,3.76178,6760000.0
2008-11-12 12:21:00,3.76504,3.76735,3.76136,3.76136,6380000.0
2008-11-12 12:22:00,3.76003,3.76584,3.75543,3.75614,6380000.0
2008-11-12 12:23:00,3.76168,3.76518,3.75899,3.76298,4880000.0
2008-11-12 12:24:00,3.76327,3.76511,3.75822,3.76501,5630000.0
2008-11-12 12:25:00,3.76111,3.76513,3.76027,3.76512,4880000.0
2008-11-12 12:26:00,3.76312,3.76312,3.75451,3.75608,4510000.0
2008-11-12 12:27:00,3.76516,3.76884,3.76027,3.76073,7130000.0
2008-11-12 12:28:00,3.76462,3.76648,3.7606,3.76391,7510000.0
2008-11-12 12:29:00,3.76047,3.76703,3.75937,3.76313,7130000.0
2008-11-12 12:30:00,3.76276,3.76335,3.75531,3.76143,11630000.0
2008-11-12 12:31:00,3.7579,3.76291,3.75418,3.75631,7510000.0
2008-11-12 12:32:00,3.75415,3.7562,3.75174,3.75174,7140000.0
2008-11-12 12:33:00,3.75757,3.75925,3.74825,3.75925,7510000.0
2008-11-12 12:34:00,3.75743,3.76026,3.7504,3.75754,5260000.0
2008-11-12 12:35:00,3.75803,3.75803,3.7481,3.75161,6000000.0
2008-11-12 12:36:00,3.75184,3.75817,3.74613,3.75753,8250000.0
2008-11-12 12:37:00,3.75643,3.76116,3.75204,3.76116,4880000.0
2008-11-12 12:38:00,3.75091,3.76261,3.75091,3.75791,5250000.0
2008-11-12 12:39:00,3.75721,3.76103,3.75529,3.76076,6380000.0
2008-11-12 12:40:00,3.7571,3.7571,3.748,3.75669,6750000.0
2008-11-12 12:41:00,3.75572,3.75658,3.74872,3.75057,5270000.0
2008-11-12 12:42:00,3.74649,3.75331,3.74649,3.74819,4510000.0
2008-11-12 12:43:00,3.75213,3.7533,3.74439,3.75173,9380000.0
2008-11-12 12:44:00,3.75292,3.75304,3.74341,3.74341,8630000.0
2008-11-12 12:45:00,3.75106,3.75378,3.74833,3.74838,5250000.0
2008-11-12 12:46:00,3.75419,3.75796,3.74961,3.75069,6760000.0
2008-11-12 12:47:00,3.75165,3.76183,3.75165,3.75787,6010000.0
2008-11-12 12:48:00,3.76089,3.76089,3.7498,3.75997,6000000.0
2008-11-12 12:49:00,3.75018,3.75884,3.75018,3.75614,5250000.0
2008-11-12 12:50:00,3.75201,3.75531,3.74578,3.75267,8250000.0
2008-11-12 12:51:00,3.74904,3.75335,3.74727,3.74755,6750000.0
2008-11-12 12:52:00,3.74553,3.75313,3.74553,3.75313,8250000.0
2008-11-12 12:53:00,3.75324,3.75553,3.74692,3.7504,8250000.0
2008-11-12 12:54:00,3.74821,3.75146,3.74581,3.74798,5630000.0
2008-11-12 12:55:00,3.75125,3.75298,3.74969,3.75298,4880000.0
2008-11-12 12:56:00,3.75205,3.75205,3.74205,3.74884,7510000.0
2008-11-12 12:57:00,3.75401,3.75651,3.74865,3.75,13130000.0
2008-11-12 12:58:00,3.75431,3.75593,3.74621,3.7504,9770000.0
2008-11-12 12:59:00,3.75318,3.75433,3.74274,3.75388,12760000.0
2008-11-12 13:00:00,3.75325,3.7535,3.74685,3.75194,5630000.0
2008-11-12 13:01:00,3.75262,3.75553,3.74892,3.75196,13510000.0
2008-11-12 13:02:00,3.74939,3.75263,3.74306,3.74848,13500000.0
2008-11-12 13:03:00,3.75008,3.7571,3.7451,3.75086,8630000.0
2008-11-12 13:04:00,3.75292,3.75378,3.74356,3.75321,11640000.0
2008-11-12 13:05:00,3.75267,3.75328,3.74381,3.74786,13510000.0
2008-11-12 13:06:00,3.74577,3.75359,3.74435,3.75097,6760000.0
2008-11-12 13:07:00,3.7484,3.75392,3.74395,3.74395,7880000.0
2008-11-12 13:08:00,3.75216,3.75284,3.74273,3.75149,5250000.0
2008-11-12 13:09:00,3.74223,3.75238,3.74223,3.75238,5630000.0
2008-11-12 13:10:00,3.7531,3.7531,3.74317,3.74317,5260000.0
2008-11-12 13:11:00,3.74789,3.75304,3.74789,3.75049,6000000.0
2008-11-12 13:12:00,3.74267,3.75128,3.74256,3.7489,5250000.0
2008-11-12 13:13:00,3.74694,3.75015,3.73808,3.74561,7500000.0
2008-11-12 13:14:00,3.75058,3.75058,3.74517,3.74716,9760000.0
2008-11-12 13:15:00,3.75104,3.75104,3.74263,3.74519,7130000.0
2008-11-12 13:16:00,3.75034,3.75034,3.74572,3.74614,6380000.0
2008-11-12 13:17:00,3.74965,3.74965,3.74202,3.74555,6000000.0
2008-11-12 13:18:00,3.74921,3.75234,3.74343,3.74566,8630000.0
2008-11-12 13:19:00,3.74505,3.75193,3.74274,3.75067,5260000.0
2008-11-12 13:20:00,3.74427,3.74898,3.73918,3.74533,9380000.0
2008-11-12 13:21:00,3.7485,3.74855,3.74184,3.74855,4510000.0
2008-11-12 13:22:00,3.74838,3.74838,3.74185,3.74185,7500000.0
2008-11-12 13:23:00,3.74439,3.74577,3.73537,3.74481,5250000.0
2008-11-12 13:24:00,3.74528,3.74634,3.73554,3.73925,6000000.0
2008-11-12 13:25:00,3.7448,3.74538,3.73948,3.7448,11260000.0
2008-11-12 13:26:00,3.74002,3.74466,3.74002,3.74303,4510000.0
2008-11-12 13:27:00,3.74231,3.74276,3.7324,3.74169,7510000.0
2008-11-12 13:28:00,3.74269,3.74269,3.73594,3.73816,5250000.0
2008-11-12 13:29:00,3.73199,3.74113,3.73199,3.73429,9390000.0
2008-11-12 13:30:00,3.73162,3.73669,3.73162,3.73621,4510000.0
2008-11-12 13:31:00,3.7296,3.73766,3.72956,3.73261,6010000.0
2008-11-12 13:32:00,3.73734,3.73986,3.72687,3.7379,9380000.0
2008-11-12 13:33:00,3.73944,3.74037,3.73163,3.73432,8250000.0
2008-11-12 13:34:00,3.72796,3.73874,3.72796,3.73427,9750000.0
2008-11-12 13:35:00,3.74087,3.74179,3.73081,3.73592,6000000.0
2008-11-12 13:36:00,3.72808,3.73809,3.72808,3.73809,4510000.0
2008-11-12 13:37:00,3.7326,3.73974,3.7326,3.73553,7880000.0
2008-11-12 13:38:00,3.73467,3.73905,3.73396,3.73905,5250000.0
2008-11-12 13:39:00,3.7367,3.7406,3.73499,3.7406,6000000.0
2008-11-12 13:40:00,3.7382,3.74003,3.73326,3.73801,7130000.0
2008-11-12 13:41:00,3.7386,3.7402,3.72864,3.73352,5260000.0
2008-11-12 13:42:00,3.73804,3.74132,3.72997,3.7393,4880000.0
2008-11-12 13:43:00,3.73756,3.74132,3.73673,3.74045,5260000.0
2008-11-12 13:44:00,3.742,3.74249,3.73665,3.74012,5260000.0
2008-11-12 13:45:00,3.73849,3.74147,3.73482,3.73682,5630000.0
2008-11-12 13:46:00,3.7344,3.74068,3.7344,3.7359,6000000.0
2008-11-12 13:47:00,3.73571,3.74023,3.72924,3.73943,6000000.0
2008-11-12 13:48:00,3.73654,3.74111,3.73138,3.74074,7500000.0
2008-11-12 13:49:00,3.7391,3.74186,3.73699,3.73991,6000000.0
2008-11-12 13:50:00,3.74059,3.74466,3.73545,3.73705,5260000.0
2008-11-12 13:51:00,3.74116,3.7466,3.73713,3.73902,20630000.0
2008-11-12 13:52:00,3.73568,3.7473,3.73568,3.73983,6380000.0
2008-11-12 13:53:00,3.74522,3.74544,3.73616,3.73815,16510000.0
2008-11-12 13:54:00,3.73773,3.74071,3.73346,3.73414,4880000.0
2008-11-12 13:55:00,3.73865,3.74419,3.73454,3.73991,12000000.0
2008-11-12 13:56:00,3.74206,3.74371,3.73787,3.74222,7880000.0
2008-11-12 13:57:00,3.7439,3.74505,3.74133,3.74388,6000000.0
2008-11-12 13:58:00,3.74424,3.74627,3.74096,3.74548,5250000.0
2008-11-12 13:59:00,3.74628,3.75029,3.7376,3.74703,9010000.0
2008-11-12 14:00:00,3.73861,3.7493,3.73861,3.74656,6380000.0
2008-11-12 14:01:00,3.74125,3.74382,3.73629,3.74145,4890000.0
2008-11-12 14:02:00,3.74158,3.74158,3.73227,3.73562,6010000.0
2008-11-12 14:03:00,3.74005,3.74089,3.73281,3.73281,7500000.0
2008-11-12 14:04:00,3.73784,3.73957,3.73319,3.73399,7130000.0
2008-11-12 14:05:00,3.74008,3.74194,3.73433,3.73433,10500000.0
2008-11-12 14:06:00,3.73947,3.74154,3.73621,3.73686,4880000.0
2008-11-12 14:07:00,3.73977,3.74208,3.73693,3.74059,6380000.0
2008-11-12 14:08:00,3.74221,3.74221,3.73469,3.74144,9380000.0
2008-11-12 14:09:00,3.73836,3.74128,3.73539,3.73797,9380000.0
2008-11-12 14:10:00,3.73475,3.74199,3.73475,3.73932,6010000.0
2008-11-12 14:11:00,3.73963,3.74325,3.73452,3.735,4510000.0
2008-11-12 14:12:00,3.73986,3.74129,3.72795,3.73885,6750000.0
2008-11-12 14:13:00,3.7429,3.7429,3.73334,3.73878,6760000.0
2008-11-12 14:14:00,3.73917,3.73917,3.72907,3.73322,12380000.0
2008-11-12 14:15:00,3.73751,3.74076,3.73389,3.73838,10130000.0
2008-11-12 14:16:00,3.73697,3.74214,3.73614,3.74214,9000000.0
2008-11-12 14:17:00,3.73513,3.74204,3.73366,3.74057,7500000.0
2008-11-12 14:18:00,3.74007,3.74098,3.73576,3.74066,6380000.0
2008-11-12 14:19:00,3.7393,3.74244,3.73327,3.73327,7140000.0
2008-11-12 14:20:00,3.74228,3.74255,3.73492,3.74169,6760000.0
2008-11-12 14:21:00,3.73941,3.74485,3.73482,3.73847,6000000.0
2008-11-12 14:22:00,3.73802,3.74444,3.73802,3.73974,5630000.0
2008-11-12 14:23:00,3.74153,3.74226,3.73383,3.73983,10510000.0
2008-11-12 14:24:00,3.73728,3.7429,3.73728,3.74152,6750000.0
2008-11-12 14:25:00,3.73987,3.74131,3.73207,3.73709,11260000.0
2008-11-12 14:26:00,3.74176,3.74264,3.73292,3.74264,6750000.0
2008-11-12 14:27:00,3.73858,3.74128,3.7366,3.7404,6380000.0
2008-11-12 14:28:00,3.74044,3.7458,3.73805,3.7424,6010000.0
2008-11-12 14:29:00,3.74617,3.74617,3.73637,3.74199,14260000.0
2008-11-12 14:30:00,3.73611,3.74609,3.73611,3.7454,5250000.0
2008-11-12 14:31:00,3.7502,3.75055,3.73776,3.74835,6010000.0
2008-11-12 14:32:00,3.7483,3.74878,3.73735,3.74808,7130000.0
2008-11-12 14:33:00,3.74064,3.74808,3.74064,3.74482,6380000.0
2008-11-12 14:34:00,3.74828,3.74864,3.74196,3.74688,6760000.0
2008-11-12 14:35:00,3.75005,3.75575,3.74355,3.75575,7880000.0
2008-11-12 14:36:00,3.75494,3.75644,3.74986,3.75148,5630000.0
2008-11-12 14:37:00,3.75051,3.75962,3.75051,3.7561,8250000.0
2008-11-12 14:38:00,3.74783,3.75606,3.74783,3.75247,6760000.0
2008-11-12 14:39:00,3.75651,3.75988,3.74981,3.75988,8250000.0
2008-11-12 14:40:00,3.76063,3.76063,3.75535,3.75814,6000000.0
2008-11-12 14:41:00,3.75806,3.7651,3.75806,3.76445,5260000.0
2008-11-12 14:42:00,3.7652,3.76628,3.75303,3.76046,7130000.0
2008-11-12 14:43:00,3.76226,3.7633,3.75659,3.76181,6000000.0
2008-11-12 14:44:00,3.76115,3.76191,3.75415,3.75758,6760000.0
2008-11-12 14:45:00,3.75851,3.76121,3.74793,3.74793,5250000.0
2008-11-12 14:46:00,3.75465,3.7608,3.75243,3.75486,5630000.0
2008-11-12 14:47:00,3.7552,3.75998,3.7505,3.7583,7880000.0
2008-11-12 14:48:00,3.75456,3.76107,3.75423,3.75836,6760000.0
2008-11-12 14:49:00,3.76013,3.76013,3.75714,3.75863,6750000.0
2008-11-12 14:50:00,3.75461,3.76224,3.75461,3.76224,6010000.0
2008-11-12 14:51:00,3.76227,3.76257,3.75505,3.75735,6750000.0
2008-11-12 14:52:00,3.75839,3.76375,3.75211,3.75694,7890000.0
2008-11-12 14:53:00,3.75219,3.76126,3.75219,3.75792,5250000.0
2008-11-12 14:54:00,3.75774,3.76079,3.75519,3.75519,5260000.0
2008-11-12 14:55:00,3.76158,3.76158,3.74985,3.75825,4880000.0
2008-11-12 14:56:00,3.75849,3.76089,3.75494,3.75621,7510000.0
2008-11-12 14:57:00,3.75988,3.76082,3.75497,3.75736,6000000.0
2008-11-12 14:58:00,3.76082,3.76192,3.75069,3.76192,5260000.0
2008-11-12 14:59:00,3.76111,3.76554,3.75369,3.75636,13880000.0
2008-11-12 15:00:00,3.7609,3.76799,3.7609,3.76799,7880000.0
2008-11-12 15:01:00,3.76679,3.76679,3.75725,3.76578,4880000.0
2008-11-12 15:02:00,3.76711,3.76711,3.75791,3.76665,6770000.0
2008-11-12 15:03:00,3.76117,3.76578,3.75462,3.7582,7500000.0
2008-11-12 15:04:00,3.76453,3.76822,3.7594,3.76662,8260000.0
2008-11-12 15:05:00,3.75864,3.76572,3.75864,3.76522,6750000.0
2008-11-12 15:06:00,3.76,3.76617,3.76,3.76614,4510000.0
2008-11-12 15:07:00,3.76441,3.76594,3.75379,3.76545,5260000.0
2008-11-12 15:08:00,3.75673,3.76638,3.75673,3.76632,8250000.0
2008-11-12 15:09:00,3.76594,3.7686,3.75862,3.75862,6000000.0
2008-11-12 15:10:00,3.7627,3.7677,3.76258,3.76624,7510000.0
2008-11-12 15:11:00,3.76368,3.76857,3.76061,3.76473,10500000.0
2008-11-12 15:12:00,3.76622,3.76667,3.75581,3.75581,8250000.0
2008-11-12 15:13:00,3.76395,3.76548,3.75459,3.75459,14260000.0
2008-11-12 15:14:00,3.7629,3.7629,3.74982,3.75826,14260000.0
2008-11-12 15:15:00,3.75441,3.75962,3.75026,3.75798,7140000.0
2008-11-12 15:16:00,3.74388,3.75483,3.74261,3.74916,7510000.0
2008-11-12 15:17:00,3.75698,3.75698,3.74668,3.75229,7510000.0
2008-11-12 15:18:00,3.75816,3.76199,3.7503,3.75561,6010000.0
2008-11-12 15:19:00,3.75664,3.75696,3.75113,3.75569,5640000.0
2008-11-12 15:20:00,3.74889,3.75548,3.74658,3.75548,6380000.0
2008-11-12 15:21:00,3.75466,3.75676,3.75105,3.75676,4880000.0
2008-11-12 15:22:00,3.7505,3.7556,3.75029,3.7538,7880000.0
2008-11-12 15:23:00,3.75366,3.75492,3.74328,3.75398,6760000.0
2008-11-12 15:24:00,3.75207,3.75455,3.74076,3.75455,10130000.0
2008-11-12 15:25:00,3.75361,3.75569,3.74916,3.75569,5260000.0
2008-11-12 15:26:00,3.75245,3.75345,3.74688,3.74818,6010000.0
2008-11-12 15:27:00,3.75166,3.7526,3.74792,3.7526,7130000.0
2008-11-12 15:28:00,3.75341,3.75348,3.74433,3.75167,7510000.0
2008-11-12 15:29:00,3.74751,3.7544,3.74131,3.74131,19130000.0
2008-11-12 15:30:00,3.751,3.751,3.74443,3.74512,6000000.0
2008-11-12 15:31:00,3.74924,3.75095,3.74679,3.75025,7500000.0
2008-11-12 15:32:00,3.74909,3.75308,3.74525,3.75144,6000000.0
2008-11-12 15:33:00,3.74912,3.75083,3.74202,3.74325,7130000.0
2008-11-12 15:34:00,3.74207,3.74338,3.73284,3.73284,10140000.0
2008-11-12 15:35:00,3.73842,3.73842,3.72816,3.73704,10130000.0
2008-11-12 15:36:00,3.73208,3.7366,3.72929,3.73184,6760000.0
2008-11-12 15:37:00,3.72739,3.73598,3.72546,3.7264,7880000.0
2008-11-12 15:38:00,3.7351,3.73711,3.73465,3.73706,4510000.0
2008-11-12 15:39:00,3.7354,3.73716,3.72566,3.7366,9000000.0
2008-11-12 15:40:00,3.73498,3.73498,3.72638,3.73257,10500000.0
2008-11-12 15:41:00,3.73626,3.73803,3.72769,3.72769,6010000.0
2008-11-12 15:42:00,3.73946,3.73962,3.72815,3.73744,7510000.0
2008-11-12 15:43:00,3.73277,3.73663,3.73075,3.73415,6380000.0
2008-11-12 15:44:00,3.73037,3.73447,3.72825,3.73214,10890000.0
2008-11-12 15:45:00,3.73147,3.73307,3.7297,3.73272,7130000.0
2008-11-12 15:46:00,3.73152,3.73343,3.72957,3.72957,5250000.0
2008-11-12 15:47:00,3.73372,3.73384,3.72731,3.7317,5260000.0
2008-11-12 15:48:00,3.73276,3.73371,3.72727,3.73311,5260000.0
2008-11-12 15:49:00,3.73438,3.73739,3.72812,3.73111,9000000.0
2008-11-12 15:50:00,3.73607,3.73657,3.73069,3.73657,6760000.0
2008-11-12 15:51:00,3.73262,3.73986,3.72774,3.73986,4880000.0
2008-11-12 15:52:00,3.73456,3.74149,3.73301,3.7373,5250000.0
2008-11-12 15:53:00,3.74221,3.74383,3.73737,3.73965,7520000.0
2008-11-12 15:54:00,3.74496,3.74705,3.7375,3.74173,4880000.0
2008-11-12 15:55:00,3.74694,3.74816,3.74162,3.74584,6750000.0
2008-11-12 15:56:00,3.74315,3.75202,3.74315,3.7447,7140000.0
2008-11-12 15:57:00,3.74482,3.74754,3.74055,3.7446,7510000.0
2008-11-12 15:58:00,3.74664,3.74985,3.74523,3.74985,6750000.0
2008-11-12 15:59:00,3.74567,3.75283,3.74527,3.75012,9750000.0
2008-11-12 16:00:00,3.75352,3.75352,3.74644,3.75242,5250000.0
2008-11-12 16:01:00,3.7483,3.75205,3.74464,3.74464,7510000.0
2008-11-12 16:02:00,3.74511,3.75192,3.74511,3.74886,6000000.0
2008-11-12 16:03:00,3.75325,3.75325,3.74843,3.75088,5250000.0
2008-11-12 16:04:00,3.74866,3.75217,3.74243,3.75217,6010000.0
2008-11-12 16:05:00,3.74757,3.75226,3.74695,3.75226,5630000.0
2008-11-12 16:06:00,3.75394,3.75394,3.74528,3.75004,6010000.0
2008-11-12 16:07:00,3.75612,3.75906,3.75147,3.75906,5250000.0
2008-11-12 16:08:00,3.76091,3.76091,3.75435,3.76041,6390000.0
2008-11-12 16:09:00,3.75487,3.76052,3.74977,3.76052,7130000.0
2008-11-12 16:10:00,3.75955,3.76014,3.75183,3.75881,5640000.0
2008-11-12 16:11:00,3.75814,3.76089,3.74817,3.75931,4510000.0
2008-11-12 16:12:00,3.75309,3.76296,3.75266,3.75644,6010000.0
2008-11-12 16:13:00,3.76098,3.76175,3.75348,3.76175,4890000.0
2008-11-12 16:14:00,3.75877,3.76047,3.75276,3.75718,13880000.0
2008-11-12 16:15:00,3.75821,3.7602,3.74695,3.75774,14630000.0
2008-11-12 16:16:00,3.7589,3.76025,3.75366,3.75396,6380000.0
2008-11-12 16:17:00,3.74998,3.75799,3.74998,3.75675,4880000.0
2008-11-12 16:18:00,3.74851,3.75704,3.74851,3.74966,4890000.0
2008-11-12 16:19:00,3.75177,3.75864,3.74847,3.7573,7500000.0
2008-11-12 16:20:00,3.75387,3.75929,3.74807,3.75428,7140000.0
2008-11-12 16:21:00,3.74839,3.75708,3.74739,3.74894,9750000.0
2008-11-12 16:22:00,3.75306,3.75306,3.74197,3.74882,5270000.0
2008-11-12 16:23:00,3.75097,3.75097,3.74319,3.7475,6750000.0
2008-11-12 16:24:00,3.74819,3.7514,3.74069,3.74069,7510000.0
2008-11-12 16:25:00,3.75238,3.75256,3.7429,3.75256,7500000.0
2008-11-12 16:26:00,3.74522,3.75211,3.74522,3.75055,6380000.0
2008-11-12 16:27:00,3.75144,3.75362,3.74485,3.75362,5630000.0
2008-11-12 16:28:00,3.75316,3.75382,3.74476,3.74767,6380000.0
2008-11-12 16:29:00,3.74947,3.75202,3.74403,3.75174,7130000.0
2008-11-12 16:30:00,3.74583,3.75248,3.74542,3.75167,5250000.0
2008-11-12 16:31:00,3.7484,3.75315,3.7405,3.75315,6380000.0
2008-11-12 16:32:00,3.75334,3.75426,3.74285,3.74909,7130000.0
2008-11-12 16:33:00,3.75608,3.75749,3.7468,3.75254,7500000.0
2008-11-12 16:34:00,3.75668,3.75729,3.74864,3.75425,7130000.0
2008-11-12 16:35:00,3.75392,3.75568,3.74631,3.75568,12390000.0
2008-11-12 16:36:00,3.74721,3.75778,3.74721,3.74971,7130000.0
2008-11-12 16:37:00,3.75476,3.75775,3.75039,3.75587,6750000.0
2008-11-12 16:38:00,3.7551,3.75665,3.74638,3.75665,7880000.0
2008-11-12 16:39:00,3.75783,3.75783,3.75111,3.7577,7510000.0
2008-11-12 16:40:00,3.75947,3.76096,3.75216,3.75917,5630000.0
2008-11-12 16:41:00,3.75466,3.75966,3.75,3.75,9000000.0
2008-11-12 16:42:00,3.75706,3.76148,3.75353,3.7613,7880000.0
2008-11-12 16:43:00,3.75575,3.76007,3.75025,3.75821,7880000.0
2008-11-12 16:44:00,3.7608,3.76311,3.75504,3.75693,9010000.0
2008-11-12 16:45:00,3.76115,3.76115,3.75192,3.75832,4880000.0
2008-11-12 16:46:00,3.75944,3.76114,3.755,3.75537,10500000.0
2008-11-12 16:47:00,3.75145,3.7606,3.75145,3.75542,6380000.0
2008-11-12 16:48:00,3.75494,3.75701,3.75243,3.75701,4880000.0
2008-11-12 16:49:00,3.75427,3.75667,3.7448,3.74777,6750000.0
2008-11-12 16:50:00,3.7485,3.75292,3.74247,3.74692,8250000.0
2008-11-12 16:51:00,3.73626,3.74747,3.73391,3.74747,5630000.0
2008-11-12 16:52:00,3.74076,3.75004,3.74076,3.74088,7880000.0
2008-11-12 16:53:00,3.74462,3.74462,3.73531,3.73862,4880000.0
2008-11-12 16:54:00,3.73228,3.74204,3.73201,3.73596,8630000.0
2008-11-12 16:55:00,3.73525,3.7408,3.7336,3.73941,4890000.0
2008-11-12 16:56:00,3.74295,3.74594,3.73306,3.74439,10130000.0
2008-11-12 16:57:00,3.7474,3.75268,3.74049,3.75268,4880000.0
2008-11-12 16:58:00,3.74723,3.75131,3.74402,3.74969,6380000.0
2008-11-12 16:59:00,3.75191,3.75337,3.74537,3.74839,10130000.0
2008-11-12 17:00:00,3.74465,3.74772,3.73738,3.73738,7500000.0
2008-11-12 17:01:00,3.74888,3.75411,3.74358,3.75024,8260000.0
2008-11-12 17:02:00,3.75183,3.75264,3.74295,3.74939,5260000.0
2008-11-12 17:03:00,3.74859,3.74989,3.74137,3.74554,7500000.0
2008-11-12 17:04:00,3.74568,3.75107,3.74441,3.75107,7880000.0
2008-11-12 17:05:00,3.7471,3.75228,3.7471,3.75228,5250000.0
2008-11-12 17:06:00,3.7536,3.7536,3.74852,3.74866,6000000.0
2008-11-12 17:07:00,3.74777,3.75213,3.74545,3.75145,6390000.0
2008-11-12 17:08:00,3.74447,3.75179,3.74447,3.74819,6390000.0
2008-11-12 17:09:00,3.75117,3.75117,3.7384,3.74737,6770000.0
2008-11-12 17:10:00,3.75215,3.75247,3.74379,3.7515,4880000.0
2008-11-12 17:11:00,3.74659,3.75061,3.74189,3.75061,5250000.0
2008-11-12 17:12:00,3.74791,3.74791,3.74134,3.74324,5260000.0
2008-11-12 17:13:00,3.74385,3.74756,3.73643,3.74028,8250000.0
2008-11-12 17:14:00,3.74147,3.74517,3.73898,3.73913,7500000.0
2008-11-12 17:15:00,3.74528,3.74563,3.73731,3.74299,7510000.0
2008-11-12 17:16:00,3.74301,3.74526,3.73194,3.74162,6000000.0
2008-11-12 17:17:00,3.73572,3.74363,3.73481,3.74363,7510000.0
2008-11-12 17:18:00,3.74371,3.74594,3.73724,3.73724,5250000.0
2008-11-12 17:19:00,3.74032,3.7443,3.73343,3.74015,7130000.0
2008-11-12 17:20:00,3.74283,3.74452,3.73821,3.74452,6010000.0
2008-11-12 17:30:00,3.75955,3.76145,3.75387,3.76102,7140000.0
2008-11-12 17:31:00,3.76177,3.76263,3.754,3.76092,4880000.0
2008-11-12 17:32:00,3.76059,3.7655,3.75583,3.76409,5630000.0
2008-11-12 17:33:00,3.76425,3.76531,3.75735,3.76531,7510000.0
2008-11-12 17:34:00,3.76649,3.76881,3.75587,3.76289,8250000.0
2008-11-12 17:35:00,3.76645,3.7729,3.76057,3.76282,19530000.0
2008-11-12 17:36:00,3.76126,3.76882,3.76126,3.76146,6760000.0
2008-11-12 17:37:00,3.76383,3.77131,3.76359,3.76435,7510000.0
2008-11-12 17:38:00,3.77128,3.77128,3.76206,3.76699,4500000.0
2008-11-12 17:39:00,3.7647,3.7709,3.7573,3.76288,20630000.0
2008-11-12 17:40:00,3.77048,3.77263,3.76803,3.77236,6380000.0
2008-11-12 17:41:00,3.76256,3.77516,3.76231,3.77516,6750000.0
2008-11-12 17:42:00,3.77206,3.77334,3.7593,3.7593,5260000.0
2008-11-12 17:43:00,3.76943,3.7722,3.75798,3.76704,6750000.0
2008-11-12 17:44:00,3.77144,3.77603,3.76697,3.77047,8250000.0
2008-11-12 17:45:00,3.76828,3.77323,3.7672,3.76825,6000000.0
2008-11-12 17:46:00,3.77161,3.77271,3.76682,3.76682,4510000.0
2008-11-12 17:47:00,3.76918,3.77306,3.76277,3.77306,4510000.0
2008-11-12 17:48:00,3.77309,3.77376,3.76076,3.77376,7140000.0
2008-11-12 17:49:00,3.77233,3.77555,3.77007,3.77069,6000000.0
2008-11-12 17:50:00,3.77348,3.78135,3.77186,3.77839,4510000.0
2008-11-12 17:51:00,3.77913,3.78321,3.77218,3.77832,6750000.0
2008-11-12 17:52:00,3.77647,3.77665,3.77083,3.77632,5250000.0
2008-11-12 17:53:00,3.77518,3.77628,3.76707,3.77628,7130000.0
2008-11-12 17:54:00,3.7798,3.78133,3.76946,3.77941,5250000.0
2008-11-12 18:01:00,3.77025,3.77191,3.76463,3.7681,6770000.0
2008-11-12 18:02:00,3.75817,3.77118,3.75817,3.76549,7130000.0
2008-11-12 18:03:00,3.77095,3.77368,3.76129,3.76919,6760000.0
2008-11-12 18:04:00,3.76726,3.7742,3.76164,3.77172,9000000.0
2008-11-12 18:05:00,3.76512,3.77506,3.76487,3.77164,6390000.0
2008-11-12 18:06:00,3.77186,3.77347,3.76552,3.7702,8250000.0
2008-11-12 18:07:00,3.77138,3.77552,3.76902,3.7712,6000000.0
2008-11-12 18:08:00,3.77354,3.77506,3.76569,3.7658,6380000.0
2008-11-12 18:09:00,3.77168,3.77784,3.76906,3.77556,6380000.0
2008-11-12 18:10:00,3.76777,3.77994,3.76777,3.77991,4880000.0
2008-11-12 18:11:00,3.77464,3.77553,3.76585,3.76585,5630000.0
2008-11-12 18:12:00,3.77378,3.77438,3.76408,3.76923,7500000.0
2008-11-12 18:13:00,3.77432,3.77432,3.76656,3.77243,6000000.0
2008-11-12 18:14:00,3.77292,3.77292,3.75881,3.77288,12010000.0
2008-11-12 18:15:00,3.77283,3.77662,3.76807,3.7727,9000000.0
2008-11-12 18:16:00,3.76866,3.7741,3.76693,3.7741,5630000.0
2008-11-12 18:17:00,3.76989,3.7798,3.76989,3.77705,5260000.0
2008-11-12 18:18:00,3.77254,3.77588,3.76595,3.77465,6000000.0
2008-11-12 18:19:00,3.76465,3.77491,3.76273,3.76418,8250000.0
2008-11-12 18:24:00,3.77052,3.77052,3.75817,3.76141,16130000.0
2008-11-12 18:25:00,3.77029,3.77029,3.7513,3.76426,14630000.0
2008-11-12 18:26:00,3.75651,3.76553,3.75295,3.76306,10130000.0
2008-11-12 18:27:00,3.75926,3.76264,3.74574,3.74952,11250000.0
2008-11-12 18:28:00,3.73932,3.75589,3.73771,3.75589,13880000.0
2008-11-12 18:29:00,3.75137,3.7583,3.74583,3.7583,14250000.0
2008-11-12 18:30:00,3.75633,3.75751,3.74419,3.75648,13130000.0
2008-11-12 18:31:00,3.75262,3.75795,3.74683,3.7571,9760000.0
2008-11-12 18:32:00,3.75118,3.75804,3.74788,3.7534,12010000.0
2008-11-12 18:33:00,3.75492,3.76122,3.7506,3.7532,14260000.0
2008-11-12 18:34:00,3.75459,3.75945,3.75065,3.75835,12020000.0
2008-11-12 18:35:00,3.75425,3.76254,3.75425,3.76192,10510000.0
2008-11-12 18:36:00,3.76467,3.76631,3.75606,3.76159,12010000.0
2008-11-12 18:37:00,3.76487,3.76707,3.75701,3.7637,12380000.0
2008-11-12 18:38:00,3.76313,3.76828,3.76114,3.76704,13130000.0
2008-11-12 18:39:00,3.76517,3.77183,3.76045,3.76475,12770000.0
2008-11-12 18:40:00,3.76012,3.76942,3.75974,3.76601,10500000.0
2008-11-12 18:41:00,3.76758,3.76923,3.76039,3.7647,9760000.0
2008-11-12 18:42:00,3.76445,3.77037,3.76417,3.76579,11630000.0
2008-11-12 18:43:00,3.76599,3.77294,3.76031,3.76345,9010000.0
2008-11-12 18:44:00,3.76665,3.76665,3.75483,3.76022,13880000.0
2008-11-12 18:45:00,3.75956,3.76429,3.75716,3.76144,10500000.0
2008-11-12 18:46:00,3.75706,3.76279,3.75494,3.75635,9010000.0
2008-11-12 18:47:00,3.76299,3.76489,3.7514,3.75771,13130000.0
2008-11-12 18:48:00,3.7619,3.7653,3.75543,3.763,10500000.0
2008-11-12 18:49:00,3.76292,3.76617,3.75457,3.76093,12750000.0
2008-11-12 18:50:00,3.75642,3.76921,3.75642,3.76619,11250000.0
2008-11-12 18:51:00,3.75953,3.76557,3.75821,3.76542,9380000.0
2008-11-12 18:52:00,3.76544,3.76544,3.75133,3.75765,10500000.0
2008-11-12 18:53:00,3.75325,3.7637,3.75108,3.75765,12380000.0
2008-11-12 18:54:00,3.76104,3.76104,3.74965,3.75788,11630000.0
2008-11-12 18:55:00,3.75946,3.76034,3.74813,3.75388,12380000.0
2008-11-12 18:56:00,3.75655,3.75947,3.74762,3.7526,10500000.0
2008-11-12 18:57:00,3.75277,3.75907,3.74979,3.7586,11260000.0
2008-11-12 18:58:00,3.75826,3.76302,3.75104,3.75104,11630000.0
2008-11-12 18:59:00,3.75753,3.76024,3.74494,3.75397,21400000.0
2008-11-12 19:00:00,3.75137,3.75549,3.74012,3.74373,15000000.0
2008-11-12 19:01:00,3.74399,3.75175,3.73745,3.74472,8630000.0
2008-11-12 19:02:00,3.74644,3.7532,3.74065,3.74911,11630000.0
2008-11-12 19:03:00,3.75165,3.75288,3.74268,3.74685,12380000.0
2008-11-12 19:04:00,3.75389,3.75622,3.74841,3.75301,12010000.0
2008-11-12 19:05:00,3.75303,3.75613,3.74731,3.75538,18010000.0
2008-11-12 19:06:00,3.75384,3.75384,3.74305,3.75263,14630000.0
2008-11-12 19:07:00,3.74896,3.75845,3.7453,3.75648,8260000.0
2008-11-12 19:08:00,3.7585,3.7611,3.74924,3.75945,10130000.0
2008-11-12 19:09:00,3.76238,3.77123,3.75957,3.76989,10520000.0
2008-11-12 19:10:00,3.77044,3.77297,3.76176,3.76759,11630000.0
2008-11-12 19:11:00,3.76967,3.77115,3.76035,3.7644,11250000.0
2008-11-12 19:12:00,3.76471,3.76912,3.75662,3.76806,12010000.0
2008-11-12 19:13:00,3.77029,3.77177,3.75877,3.76652,12000000.0
2008-11-12 19:14:00,3.76645,3.77047,3.75819,3.77047,11630000.0
2008-11-12 19:15:00,3.76736,3.77296,3.76531,3.77112,13500000.0
2008-11-12 19:16:00,3.76525,3.77092,3.75884,3.77092,8640000.0
2008-11-12 19:17:00,3.77099,3.77367,3.76319,3.77019,10500000.0
2008-11-12 19:18:00,3.77041,3.77259,3.76129,3.76257,10890000.0
2008-11-12 19:19:00,3.77005,3.77563,3.76516,3.76743,16500000.0
2008-11-12 19:20:00,3.77033,3.77075,3.75664,3.7581,16510000.0
2008-11-12 19:21:00,3.76558,3.7672,3.75576,3.7593,12760000.0
2008-11-12 19:22:00,3.76622,3.76622,3.75293,3.75767,9380000.0
2008-11-12 19:23:00,3.76018,3.76018,3.75145,3.75202,9760000.0
2008-11-12 19:24:00,3.75878,3.76377,3.75176,3.76297,13500000.0
2008-11-12 19:25:00,3.75883,3.76361,3.75184,3.76138,10140000.0
2008-11-12 19:26:00,3.75652,3.76347,3.75652,3.76169,10510000.0
2008-11-12 19:27:00,3.75616,3.76181,3.74982,3.75506,13510000.0
2008-11-12 19:28:00,3.75681,3.76451,3.75205,3.75918,12750000.0
2008-11-12 19:29:00,3.76066,3.76134,3.75052,3.75896,13880000.0
2008-11-12 19:30:00,3.76038,3.76434,3.75162,3.76411,14630000.0
2008-11-12 19:31:00,3.75489,3.76536,3.7495,3.75952,12390000.0
2008-11-12 19:32:00,3.75175,3.75957,3.74812,3.75816,11260000.0
2008-11-12 19:33:00,3.7506,3.75672,3.74577,3.75258,16130000.0
2008-11-12 19:34:00,3.75313,3.76032,3.752,3.752,11630000.0
2008-11-12 19:35:00,3.75754,3.76329,3.75664,3.75907,4880000.0
2008-11-12 19:36:00,3.7586,3.76521,3.75588,3.76112,8250000.0
2008-11-12 19:37:00,3.76382,3.76474,3.75994,3.76356,5630000.0
2008-11-12 19:38:00,3.75678,3.7632,3.75595,3.7567,5640000.0
2008-11-12 19:39:00,3.76431,3.76431,3.75803,3.76306,4130000.0
2008-11-12 19:40:00,3.7627,3.76607,3.75104,3.75127,7130000.0
2008-11-12 19:41:00,3.75009,3.75061,3.74544,3.74544,6760000.0
2008-11-12 19:42:00,3.74818,3.75507,3.74362,3.7509,8250000.0
2008-11-12 19:43:00,3.74665,3.75624,3.74596,3.75586,7880000.0
2008-11-12 19:44:00,3.75714,3.75898,3.74816,3.75116,23640000.0
2008-11-12 19:45:00,3.74761,3.75825,3.74761,3.75483,6380000.0
2008-11-12 19:46:00,3.75612,3.75996,3.75256,3.7562,6380000.0
2008-11-12 19:47:00,3.75694,3.75883,3.75119,3.75841,7500000.0
2008-11-12 19:48:00,3.74811,3.7593,3.74811,3.75765,5250000.0
2008-11-12 19:49:00,3.75294,3.75715,3.74777,3.75202,9760000.0
2008-11-12 19:50:00,3.75721,3.75852,3.75245,3.75852,5630000.0
2008-11-12 19:51:00,3.75938,3.75938,3.74993,3.75709,6380000.0
2008-11-12 19:52:00,3.75753,3.76067,3.74944,3.76067,4880000.0
2008-11-12 19:53:00,3.75366,3.75897,3.75331,3.75657,7500000.0
2008-11-12 19:54:00,3.75741,3.75906,3.74906,3.75865,6380000.0
2008-11-12 19:55:00,3.75665,3.76106,3.75574,3.7568,5630000.0
2008-11-12 19:56:00,3.76211,3.76563,3.75256,3.76407,6000000.0
2008-11-12 19:57:00,3.76119,3.7616,3.7553,3.75895,4880000.0
2008-11-12 19:58:00,3.76109,3.76197,3.7524,3.76098,7500000.0
2008-11-12 19:59:00,3.76173,3.76349,3.74904,3.7625,16500000.0
2008-11-12 20:00:00,3.7627,3.76797,3.75659,3.76013,11260000.0
2008-11-12 20:01:00,3.76335,3.76417,3.7579,3.76417,7130000.0
2008-11-12 20:02:00,3.76025,3.7631,3.75606,3.76229,7130000.0
2008-11-12 20:03:00,3.76201,3.76568,3.75608,3.75978,8630000.0
2008-11-12 20:04:00,3.76103,3.76182,3.75315,3.75934,6000000.0
2008-11-12 20:05:00,3.75922,3.76201,3.75194,3.76041,10500000.0
2008-11-12 20:06:00,3.75614,3.7636,3.75315,3.75961,7510000.0
2008-11-12 20:07:00,3.76025,3.76043,3.75439,3.7565,6750000.0
2008-11-12 20:08:00,3.75133,3.76142,3.75133,3.75606,7130000.0
2008-11-12 20:09:00,3.76034,3.76425,3.75417,3.75994,10500000.0
2008-11-12 20:10:00,3.75903,3.76034,3.74885,3.75505,13130000.0
2008-11-12 20:11:00,3.75303,3.76252,3.75303,3.76191,6000000.0
2008-11-12 20:12:00,3.75417,3.76189,3.75056,3.75647,5630000.0
2008-11-12 20:13:00,3.75782,3.76234,3.74987,3.75912,4510000.0
2008-11-12 20:14:00,3.75196,3.76456,3.75196,3.75878,24400000.0
2008-11-12 20:15:00,3.76023,3.76417,3.75492,3.76056,14630000.0
2008-11-12 20:16:00,3.75793,3.75946,3.74821,3.75428,12750000.0
2008-11-12 20:17:00,3.76037,3.76066,3.75204,3.75204,5630000.0
2008-11-12 20:18:00,3.7555,3.76032,3.75053,3.75996,7130000.0
2008-11-12 20:19:00,3.76039,3.76392,3.75116,3.75116,12010000.0
2008-11-12 20:20:00,3.75431,3.76197,3.75112,3.75992,6380000.0
2008-11-12 20:21:00,3.7591,3.75982,3.75357,3.75978,5630000.0
2008-11-12 20:22:00,3.75784,3.76006,3.75176,3.75924,12750000.0
2008-11-12 20:23:00,3.76036,3.76036,3.75266,3.75837,5250000.0
2008-11-12 20:24:00,3.76059,3.76148,3.75411,3.76148,9390000.0
2008-11-12 20:25:00,3.76142,3.76224,3.75392,3.76109,6000000.0
2008-11-12 20:26:00,3.75877,3.76875,3.75784,3.76528,6010000.0
2008-11-12 20:27:00,3.7597,3.76481,3.75579,3.76277,5260000.0
2008-11-12 20:28:00,3.75506,3.7647,3.75506,3.76241,9750000.0
2008-11-12 20:29:00,3.75624,3.76471,3.75381,3.75946,14250000.0
2008-11-12 20:30:00,3.76054,3.76427,3.75654,3.7617,4880000.0
2008-11-12 20:31:00,3.76288,3.76495,3.7582,3.76012,7510000.0
2008-11-12 20:32:00,3.76101,3.76451,3.75458,3.76406,7880000.0
2008-11-12 20:33:00,3.75447,3.76466,3.75447,3.75942,5250000.0
2008-11-12 20:34:00,3.75625,3.7631,3.75023,3.76186,6760000.0
2008-11-12 20:35:00,3.76241,3.76401,3.75325,3.76119,4880000.0
2008-11-12 20:36:00,3.76457,3.76554,3.75986,3.76554,5250000.0
2008-11-12 20:37:00,3.76399,3.76525,3.75408,3.76417,7130000.0
2008-11-12 20:38:00,3.76002,3.76475,3.75865,3.76139,5260000.0
2008-11-12 20:39:00,3.76424,3.7649,3.75732,3.76068,11250000.0
2008-11-12 20:40:00,3.76287,3.76725,3.75664,3.7659,9380000.0
2008-11-12 20:41:00,3.76063,3.76765,3.75791,3.76501,9000000.0
2008-11-12 20:42:00,3.76486,3.76486,3.75454,3.75454,6000000.0
2008-11-12 20:43:00,3.7638,3.76615,3.75669,3.76423,6380000.0
2008-11-12 20:44:00,3.76147,3.76757,3.75542,3.7578,32670000.0
2008-11-12 20:45:00,3.76498,3.76634,3.75815,3.75815,4880000.0
2008-11-12 20:46:00,3.76199,3.76619,3.75695,3.76136,8250000.0
2008-11-12 20:47:00,3.76535,3.76535,3.75616,3.75942,6750000.0
2008-11-12 20:48:00,3.76499,3.76499,3.75672,3.76405,6000000.0
2008-11-12 20:49:00,3.7611,3.76529,3.75567,3.76495,4880000.0
2008-11-12 20:50:00,3.7629,3.7643,3.7578,3.7578,6750000.0
2008-11-12 20:51:00,3.76157,3.76614,3.7583,3.75979,6380000.0
2008-11-12 20:52:00,3.75597,3.76469,3.75537,3.76006,6000000.0
2008-11-12 20:53:00,3.76157,3.76661,3.75584,3.76085,17250000.0
2008-11-12 20:54:00,3.7638,3.7679,3.75761,3.76256,10500000.0
2008-11-12 20:55:00,3.76312,3.76455,3.758,3.75922,6000000.0
2008-11-12 20:56:00,3.76193,3.76442,3.75375,3.76442,6000000.0
2008-11-12 20:57:00,3.76397,3.76582,3.76089,3.76582,4510000.0
2008-11-12 20:58:00,3.76225,3.76733,3.75776,3.75776,10130000.0
2008-11-12 20:59:00,3.76445,3.76914,3.7574,3.76019,22890000.0
2008-11-12 21:00:00,3.76701,3.76701,3.76031,3.76113,3750000.0
2008-11-12 21:01:00,3.75483,3.76493,3.75483,3.75893,6750000.0
2008-11-12 21:02:00,3.76061,3.76423,3.75473,3.76423,4880000.0
2008-11-12 21:03:00,3.76456,3.76456,3.7549,3.76387,6380000.0
2008-11-12 21:04:00,3.75988,3.76189,3.75305,3.75954,7500000.0
2008-11-12 21:05:00,3.76216,3.76544,3.75541,3.76544,4500000.0
2008-11-12 21:06:00,3.76712,3.76712,3.76092,3.76678,5250000.0
2008-11-12 21:07:00,3.76616,3.76616,3.76023,3.76401,4500000.0
2008-11-12 21:08:00,3.76281,3.76673,3.7575,3.76342,9380000.0
2008-11-12 21:09:00,3.76663,3.76973,3.75971,3.76303,13880000.0
2008-11-12 21:10:00,3.75901,3.76646,3.7564,3.75678,10130000.0
2008-11-12 21:11:00,3.76678,3.76678,3.76145,3.76145,6010000.0
2008-11-12 21:12:00,3.76466,3.76713,3.75843,3.76226,6010000.0
2008-11-12 21:13:00,3.76501,3.76653,3.75663,3.76653,4500000.0
2008-11-12 21:14:00,3.76419,3.76531,3.75459,3.75633,19130000.0
2008-11-12 21:15:00,3.7674,3.7674,3.75907,3.76169,5630000.0
2008-11-12 21:16:00,3.7585,3.76825,3.7585,3.7621,4880000.0
2008-11-12 21:17:00,3.76753,3.76753,3.76101,3.7657,6000000.0
2008-11-12 21:18:00,3.76393,3.76781,3.76299,3.76608,3750000.0
2008-11-12 21:19:00,3.76613,3.76644,3.75979,3.75979,7510000.0
2008-11-12 21:20:00,3.76123,3.76636,3.76086,3.76521,5250000.0
2008-11-12 21:21:00,3.76497,3.76593,3.76014,3.76058,6000000.0
2008-11-12 21:22:00,3.76567,3.76567,3.7603,3.76432,5630000.0
2008-11-12 21:23:00,3.76382,3.76698,3.76091,3.76531,4880000.0
2008-11-12 21:24:00,3.76239,3.76789,3.76197,3.76238,6760000.0
2008-11-12 21:25:00,3.76862,3.77024,3.75642,3.75642,5250000.0
2008-11-12 21:26:00,3.76312,3.76346,3.75227,3.75602,11630000.0
2008-11-12 21:27:00,3.76002,3.76057,3.75417,3.75539,6380000.0
2008-11-12 21:28:00,3.7562,3.7613,3.7562,3.75629,6750000.0
2008-11-12 21:29:00,3.75535,3.76416,3.75345,3.76322,9760000.0
2008-11-12 21:30:00,3.76057,3.76306,3.75322,3.76132,9750000.0
2008-11-12 21:31:00,3.76041,3.76266,3.75561,3.76266,5250000.0
2008-11-12 21:32:00,3.7611,3.76258,3.75295,3.75592,6760000.0
2008-11-12 21:33:00,3.75824,3.76146,3.7511,3.76035,7130000.0
2008-11-12 21:34:00,3.76002,3.76052,3.7552,3.76052,6390000.0
2008-11-12 21:35:00,3.75123,3.76041,3.75089,3.75136,7510000.0
2008-11-12 21:36:00,3.75732,3.75878,3.75494,3.75793,4500000.0
2008-11-12 21:37:00,3.75888,3.7618,3.75499,3.7565,5260000.0
2008-11-12 21:38:00,3.75139,3.76189,3.75139,3.75525,6750000.0
2008-11-12 21:39:00,3.76045,3.76059,3.75097,3.75097,5250000.0
2008-11-12 21:40:00,3.7561,3.76083,3.75515,3.75939,7510000.0
2008-11-12 21:41:00,3.75506,3.76077,3.75406,3.76018,8260000.0
2008-11-12 21:42:00,3.76088,3.76132,3.75241,3.75901,6000000.0
2008-11-12 21:43:00,3.76031,3.76093,3.75197,3.7604,4880000.0
2008-11-12 21:44:00,3.7557,3.76474,3.75375,3.76054,11640000.0
2008-11-12 21:45:00,3.7581,3.76439,3.75365,3.75828,6380000.0
2008-11-12 21:46:00,3.75218,3.75765,3.74778,3.74891,6750000.0
2008-11-12 21:47:00,3.74929,3.75815,3.74929,3.75302,6000000.0
2008-11-12 21:48:00,3.75003,3.7597,3.75003,3.75878,4890000.0
2008-11-12 21:49:00,3.75548,3.75701,3.74625,3.75701,6760000.0
2008-11-12 21:50:00,3.74852,3.75784,3.74805,3.74805,5260000.0
2008-11-12 21:51:00,3.75642,3.75825,3.74792,3.75206,5630000.0
2008-11-12 21:52:00,3.75275,3.75864,3.7495,3.75186,8250000.0
2008-11-12 21:53:00,3.75218,3.75756,3.7516,3.75681,6010000.0
2008-11-12 21:54:00,3.75293,3.75736,3.74889,3.75736,5630000.0
2008-11-12 21:55:00,3.75916,3.75916,3.74868,3.7562,9750000.0
2008-11-12 21:56:00,3.75216,3.7594,3.75216,3.75586,5260000.0
2008-11-12 21:57:00,3.75732,3.75833,3.75056,3.75155,7510000.0
2008-11-12 21:58:00,3.74621,3.75791,3.74621,3.75254,5250000.0
2008-11-12 21:59:00,3.75642,3.75703,3.74586,3.75703,9750000.0
2008-11-12 22:00:00,3.75244,3.76057,3.7507,3.7507,8250000.0
2008-11-12 22:01:00,3.75999,3.76173,3.7519,3.76089,5250000.0
2008-11-12 22:02:00,3.7579,3.76053,3.75118,3.7561,6000000.0
2008-11-12 22:03:00,3.76062,3.76129,3.7516,3.7516,4130000.0
2008-11-12 22:04:00,3.75942,3.76084,3.75551,3.76071,5250000.0
2008-11-12 22:05:00,3.76046,3.76046,3.75501,3.75882,7880000.0
2008-11-12 22:06:00,3.7564,3.75918,3.74959,3.75492,6750000.0
2008-11-12 22:07:00,3.75386,3.75922,3.75361,3.75922,4880000.0
2008-11-12 22:08:00,3.75886,3.76,3.75173,3.75943,7130000.0
2008-11-12 22:09:00,3.75975,3.76187,3.75444,3.75729,7130000.0
2008-11-12 22:10:00,3.75522,3.75951,3.7535,3.75714,5630000.0
2008-11-12 22:11:00,3.75751,3.759,3.75378,3.759,6000000.0
2008-11-12 22:12:00,3.75899,3.75899,3.75227,3.75227,5250000.0
2008-11-12 22:13:00,3.75823,3.75868,3.75303,3.75343,7130000.0
2008-11-12 22:14:00,3.75729,3.75802,3.7501,3.75692,16510000.0
2008-11-12 22:15:00,3.76158,3.76158,3.75378,3.75467,4140000.0
2008-11-12 22:16:00,3.75837,3.75903,3.75199,3.75858,7130000.0
2008-11-12 22:17:00,3.75392,3.75984,3.7503,3.75586,7510000.0
2008-11-12 22:18:00,3.75843,3.75887,3.75379,3.75379,4500000.0
2008-11-12 22:19:00,3.75753,3.76076,3.75566,3.76076,4500000.0
2008-11-12 22:20:00,3.76043,3.76043,3.75368,3.75368,6000000.0
2008-11-12 22:21:00,3.75869,3.75869,3.75349,3.75517,5260000.0
2008-11-12 22:22:00,3.75804,3.76158,3.7499,3.75035,12380000.0
2008-11-12 22:23:00,3.75677,3.7631,3.75273,3.76016,12380000.0
2008-11-12 22:24:00,3.75691,3.75744,3.74541,3.74875,11640000.0
2008-11-12 22:25:00,3.75521,3.7588,3.75331,3.75849,9000000.0
2008-11-12 22:26:00,3.7528,3.75823,3.75195,3.75822,4880000.0
2008-11-12 22:27:00,3.75848,3.75936,3.75085,3.75419,6750000.0
2008-11-12 22:28:00,3.75454,3.75879,3.74932,3.75879,3380000.0
2008-11-12 22:29:00,3.75051,3.75877,3.7459,3.75709,11260000.0
2008-11-12 22:30:00,3.7538,3.7612,3.75041,3.75635,6000000.0
2008-11-12 22:31:00,3.754,3.76076,3.75041,3.75829,8250000.0
2008-11-12 22:32:00,3.76098,3.76102,3.75046,3.76061,6750000.0
2008-11-12 22:33:00,3.75509,3.75965,3.75313,3.75965,6000000.0
2008-11-12 22:34:00,3.75958,3.75978,3.7504,3.7504,8630000.0
2008-11-12 22:35:00,3.75963,3.76106,3.75463,3.75979,5630000.0
2008-11-12 22:36:00,3.75152,3.76067,3.75152,3.75477,5250000.0
2008-11-12 22:37:00,3.75979,3.75979,3.75145,3.7566,6000000.0
2008-11-12 22:38:00,3.76098,3.7647,3.75047,3.75869,8250000.0
2008-11-12 22:39:00,3.755,3.75871,3.75409,3.75805,5250000.0
2008-11-12 22:40:00,3.75663,3.76081,3.75109,3.75109,9380000.0
2008-11-12 22:41:00,3.75603,3.75984,3.7504,3.7504,4880000.0
2008-11-12 22:42:00,3.75392,3.75972,3.75238,3.75956,11280000.0
2008-11-12 22:43:00,3.75468,3.76034,3.74933,3.75895,12010000.0
2008-11-12 22:44:00,3.75416,3.7606,3.74902,3.76021,14260000.0
2008-11-12 22:45:00,3.76076,3.76219,3.75705,3.7599,5630000.0
2008-11-12 22:46:00,3.75777,3.7593,3.75682,3.7593,5260000.0
2008-11-12 22:47:00,3.75944,3.76005,3.75535,3.76005,9010000.0
2008-11-12 22:48:00,3.74923,3.75769,3.74853,3.75017,6750000.0
2008-11-12 22:49:00,3.76059,3.76059,3.75594,3.75928,5250000.0
2008-11-12 22:50:00,3.7616,3.76307,3.757,3.76126,6750000.0
2008-11-12 22:51:00,3.75982,3.76104,3.75025,3.75838,6380000.0
2008-11-12 22:52:00,3.75987,3.7607,3.75056,3.75991,4880000.0
2008-11-12 22:53:00,3.75982,3.76048,3.75514,3.76008,6380000.0
2008-11-12 22:54:00,3.75812,3.76011,3.75485,3.75485,4510000.0
2008-11-12 22:55:00,3.75982,3.76141,3.75112,3.75112,6380000.0
2008-11-12 22:56:00,3.75971,3.76115,3.75424,3.76018,4510000.0
2008-11-12 22:57:00,3.75872,3.76055,3.74912,3.75829,6380000.0
2008-11-12 22:58:00,3.75177,3.76264,3.75177,3.75906,9380000.0
2008-11-12 22:59:00,3.76075,3.76075,3.75366,3.75895,8250000.0
2008-11-12 23:00:00,3.76249,3.76373,3.75569,3.76161,6000000.0
2008-11-12 23:01:00,3.75951,3.76159,3.7549,3.75716,6380000.0
2008-11-12 23:02:00,3.76144,3.76144,3.7512,3.76038,6770000.0
2008-11-12 23:03:00,3.76085,3.76099,3.75153,3.75153,6010000.0
2008-11-12 23:04:00,3.76145,3.76145,3.7518,3.7605,3770000.0
2008-11-12 23:05:00,3.76076,3.76076,3.75384,3.75384,6380000.0
2008-11-12 23:06:00,3.76095,3.76113,3.75278,3.75517,5250000.0
2008-11-12 23:07:00,3.75482,3.75981,3.75293,3.75293,3380000.0
2008-11-12 23:08:00,3.75935,3.7599,3.75613,3.75618,5250000.0
2008-11-12 23:09:00,3.75936,3.76276,3.75169,3.75625,7140000.0
2008-11-12 23:10:00,3.7573,3.76057,3.75461,3.75985,6000000.0
2008-11-12 23:11:00,3.75876,3.75904,3.74824,3.75548,9760000.0
2008-11-12 23:12:00,3.75061,3.76076,3.75061,3.75965,5250000.0
2008-11-12 23:13:00,3.75089,3.76105,3.75089,3.75885,7500000.0
2008-11-12 23:14:00,3.75566,3.75806,3.74531,3.75638,9010000.0
2008-11-12 23:15:00,3.76063,3.76063,3.75155,3.75975,4500000.0
2008-11-12 23:16:00,3.75898,3.76124,3.75502,3.75759,6000000.0
2008-11-12 23:17:00,3.76066,3.76066,3.7568,3.75886,4880000.0
2008-11-12 23:18:00,3.75688,3.75834,3.7491,3.7491,5260000.0
2008-11-12 23:19:00,3.75798,3.75892,3.75187,3.75892,3750000.0
2008-11-12 23:20:00,3.75911,3.76066,3.75464,3.75862,7130000.0
2008-11-12 23:21:00,3.75801,3.75867,3.75392,3.75762,6750000.0
2008-11-12 23:22:00,3.75846,3.7603,3.74864,3.75945,8260000.0
2008-11-12 23:23:00,3.75382,3.75851,3.75196,3.75833,6380000.0
2008-11-12 23:24:00,3.75962,3.75962,3.74828,3.75658,4510000.0
2008-11-12 23:25:00,3.7518,3.75965,3.7518,3.75949,7880000.0
2008-11-12 23:26:00,3.75956,3.75975,3.75563,3.75584,7500000.0
2008-11-12 23:27:00,3.75064,3.76014,3.75064,3.75422,7130000.0
2008-11-12 23:28:00,3.75986,3.76032,3.75031,3.75057,7510000.0
2008-11-12 23:29:00,3.75403,3.76232,3.75172,3.75573,12760000.0
2008-11-12 23:30:00,3.74926,3.76254,3.74926,3.75974,7500000.0
2008-11-12 23:31:00,3.75433,3.75766,3.75432,3.75612,3010000.0
2008-11-12 23:32:00,3.75022,3.75506,3.74601,3.74895,4500000.0
2008-11-12 23:33:00,3.76006,3.7611,3.75135,3.75135,4880000.0
2008-11-12 23:34:00,3.7576,3.75842,3.74808,3.75842,4500000.0
2008-11-12 23:35:00,3.75917,3.76138,3.75022,3.75453,6380000.0
2008-11-12 23:36:00,3.75763,3.76009,3.75111,3.75111,6380000.0
2008-11-12 23:37:00,3.75668,3.76194,3.7552,3.75627,4890000.0
2008-11-12 23:38:00,3.75882,3.7591,3.75397,3.75489,6750000.0
2008-11-12 23:39:00,3.75774,3.75774,3.74915,3.75371,6750000.0
2008-11-12 23:40:00,3.76152,3.76183,3.74966,3.74966,7510000.0
2008-11-12 23:41:00,3.75191,3.76089,3.75072,3.75184,5630000.0
2008-11-12 23:42:00,3.75444,3.75931,3.74868,3.75842,5630000.0
2008-11-12 23:43:00,3.75937,3.75937,3.74983,3.75539,6380000.0
2008-11-12 23:44:00,3.75985,3.76157,3.75046,3.75782,9750000.0
2008-11-12 23:45:00,3.75249,3.7635,3.75249,3.76182,9000000.0
2008-11-12 23:46:00,3.75972,3.75985,3.75279,3.75962,7500000.0
2008-11-12 23:47:00,3.75949,3.76075,3.75655,3.75888,6010000.0
2008-11-12 23:48:00,3.75507,3.7597,3.75502,3.75933,7130000.0
2008-11-12 23:49:00,3.75662,3.76069,3.75081,3.75081,12750000.0
2008-11-12 23:50:00,3.76006,3.76253,3.75705,3.7573,5260000.0
2008-11-12 23:51:00,3.75951,3.76109,3.75039,3.75701,7510000.0
2008-11-12 23:52:00,3.76026,3.76052,3.75494,3.75494,6380000.0
2008-11-12 23:53:00,3.7578,3.75829,3.74786,3.75829,14630000.0
2008-11-12 23:54:00,3.75978,3.75997,3.74991,3.75713,6750000.0
2008-11-12 23:55:00,3.75909,3.75909,3.75267,3.75833,4510000.0
2008-11-12 23:56:00,3.75057,3.76177,3.75057,3.75999,7130000.0
2008-11-12 23:57:00,3.75858,3.76174,3.75475,3.75738,5250000.0
2008-11-12 23:58:00,3.75503,3.76054,3.75035,3.75958,10510000.0
2008-11-12 23:59:00,3.75668,3.76256,3.75297,3.75883,11630000.0
2008-11-13 00:00:00,3.76034,3.76196,3.75262,3.75262,3750000.0
2008-11-13 00:01:00,3.75629,3.75949,3.75043,3.75949,5630000.0
2008-11-13 00:02:00,3.76046,3.76097,3.75769,3.75769,4880000.0
2008-11-13 00:03:00,3.76123,3.76123,3.74992,3.75839,7130000.0
2008-11-13 00:04:00,3.75489,3.75754,3.75148,3.75604,6380000.0
2008-11-13 00:05:00,3.75826,3.75826,3.74781,3.75268,5640000.0
2008-11-13 00:06:00,3.75522,3.75916,3.75284,3.75651,7880000.0
2008-11-13 00:07:00,3.75802,3.75869,3.75082,3.75648,8250000.0
2008-11-13 00:08:00,3.75887,3.75922,3.74938,3.75268,11250000.0
2008-11-13 00:09:00,3.75792,3.76151,3.74969,3.75972,6380000.0
2008-11-13 00:10:00,3.75583,3.75918,3.75248,3.75703,6750000.0
2008-11-13 00:11:00,3.75458,3.75865,3.75407,3.75826,3750000.0
2008-11-13 00:12:00,3.75411,3.7557,3.7471,3.75377,6020000.0
2008-11-13 00:13:00,3.75981,3.7632,3.75209,3.75209,10500000.0
2008-11-13 00:14:00,3.75705,3.75945,3.7489,3.75199,12380000.0
2008-11-13 00:15:00,3.75742,3.76218,3.75674,3.75875,10520000.0
2008-11-13 00:16:00,3.75288,3.75783,3.74802,3.75411,7500000.0
2008-11-13 00:17:00,3.75113,3.75146,3.74329,3.74329,5630000.0
2008-11-13 00:18:00,3.74976,3.75119,3.74264,3.74458,5630000.0
2008-11-13 00:19:00,3.7454,3.74788,3.74126,3.7448,6380000.0
2008-11-13 00:20:00,3.74611,3.74728,3.73873,3.74678,8630000.0
2008-11-13 00:21:00,3.74253,3.75595,3.73869,3.75516,13510000.0
2008-11-13 00:23:00,3.76088,3.76096,3.75143,3.75915,13130000.0
2008-11-13 00:24:00,3.76171,3.76466,3.75777,3.75777,5250000.0
2008-11-13 00:25:00,3.75932,3.7624,3.75524,3.76043,7500000.0
2008-11-13 00:26:00,3.76006,3.76091,3.75158,3.75539,8640000.0
2008-11-13 00:28:00,3.76108,3.76108,3.75124,3.76075,9010000.0
2008-11-13 00:29:00,3.75817,3.76265,3.75727,3.76084,3750000.0
2008-11-13 00:30:00,3.76268,3.76268,3.75685,3.75978,3750000.0
2008-11-13 00:31:00,3.75507,3.75782,3.75173,3.75674,4500000.0
2008-11-13 00:33:00,3.75709,3.76154,3.75597,3.75832,6750000.0
2008-11-13 00:34:00,3.75664,3.76238,3.75207,3.75631,5260000.0
2008-11-13 00:35:00,3.75861,3.75861,3.75484,3.75776,4880000.0
2008-11-13 00:36:00,3.75092,3.76067,3.75092,3.76028,5250000.0
2008-11-13 00:37:00,3.761,3.76347,3.75196,3.76035,3020000.0
2008-11-13 00:38:00,3.76046,3.76046,3.75516,3.76044,6770000.0
2008-11-13 00:39:00,3.75542,3.75542,3.75542,3.75542,750000.0
2008-11-13 00:40:00,3.75975,3.76311,3.75346,3.75346,7890000.0
2008-11-13 00:41:00,3.75666,3.76052,3.75187,3.75187,6760000.0
2008-11-13 00:42:00,3.75984,3.76042,3.75168,3.75951,4140000.0
2008-11-13 00:43:00,3.75992,3.75992,3.74826,3.75843,6390000.0
2008-11-13 00:44:00,3.75545,3.76326,3.75332,3.75939,7510000.0
2008-11-13 00:45:00,3.75808,3.76176,3.75438,3.75438,3750000.0
2008-11-13 00:46:00,3.7583,3.7583,3.75131,3.75131,1500000.0
2008-11-13 00:47:00,3.75605,3.76033,3.75605,3.75982,2630000.0
2008-11-13 00:48:00,3.76114,3.76114,3.76114,3.76114,750000.0
2008-11-13 00:49:00,3.76092,3.76205,3.75269,3.75714,7130000.0
2008-11-13 00:50:00,3.76003,3.76614,3.75415,3.76268,6380000.0
2008-11-13 00:51:00,3.75628,3.76419,3.75227,3.75961,7500000.0
2008-11-13 00:52:00,3.7581,3.76505,3.75443,3.76107,5270000.0
2008-11-13 00:53:00,3.75871,3.76073,3.75357,3.76069,4890000.0
2008-11-13 00:54:00,3.76063,3.76098,3.75118,3.76098,3010000.0
2008-11-13 00:55:00,3.75707,3.76006,3.74909,3.75773,9010000.0
2008-11-13 00:56:00,3.76172,3.76426,3.75473,3.75549,9770000.0
2008-11-13 00:57:00,3.75812,3.76167,3.75635,3.76106,7140000.0
2008-11-13 00:58:00,3.75661,3.76101,3.75509,3.76087,6760000.0
2008-11-13 00:59:00,3.75671,3.76054,3.75074,3.75839,6750000.0
2008-11-13 01:00:00,3.75109,3.76212,3.74984,3.76057,9020000.0
2008-11-13 01:01:00,3.75782,3.76012,3.75054,3.75054,6380000.0
2008-11-13 01:02:00,3.74936,3.75865,3.7493,3.75865,6010000.0
2008-11-13 01:03:00,3.76188,3.7644,3.75239,3.76175,7880000.0
2008-11-13 01:04:00,3.75876,3.76146,3.75584,3.76106,7130000.0
2008-11-13 01:05:00,3.75812,3.75864,3.74692,3.75565,10140000.0
2008-11-13 01:06:00,3.75476,3.76,3.75476,3.75772,7880000.0
2008-11-13 01:07:00,3.75737,3.76436,3.75315,3.76213,8280000.0
2008-11-13 01:09:00,3.76134,3.76145,3.75555,3.75968,5260000.0
2008-11-13 01:10:00,3.7553,3.76052,3.75511,3.75751,4500000.0
2008-11-13 01:11:00,3.76083,3.76088,3.75182,3.758,6750000.0
2008-11-13 01:12:00,3.75759,3.76171,3.75179,3.75607,6010000.0
2008-11-13 01:13:00,3.75802,3.76286,3.75184,3.7597,6380000.0
2008-11-13 01:14:00,3.75906,3.76329,3.75293,3.76132,10500000.0
2008-11-13 01:15:00,3.75557,3.76285,3.75465,3.75465,4510000.0
2008-11-13 01:16:00,3.76023,3.76168,3.75589,3.75948,5250000.0
2008-11-13 01:17:00,3.75613,3.76097,3.75613,3.76077,3750000.0
2008-11-13 01:18:00,3.75614,3.75871,3.75469,3.75849,5250000.0
2008-11-13 01:19:00,3.76033,3.76266,3.75208,3.76266,13130000.0
2008-11-13 01:20:00,3.75771,3.76352,3.7503,3.75832,10130000.0
2008-11-13 01:21:00,3.7611,3.76118,3.75444,3.75444,5250000.0
2008-11-13 01:22:00,3.7518,3.76236,3.7518,3.75517,5250000.0
2008-11-13 01:23:00,3.75569,3.76237,3.7512,3.75679,5630000.0
2008-11-13 01:24:00,3.75565,3.76125,3.75443,3.76046,6000000.0
2008-11-13 01:25:00,3.75015,3.76177,3.75015,3.75999,6380000.0
2008-11-13 01:26:00,3.75778,3.76284,3.7558,3.75743,6750000.0
2008-11-13 01:27:00,3.76046,3.76436,3.75428,3.75965,10880000.0
2008-11-13 01:28:00,3.76031,3.76387,3.75284,3.76266,7500000.0
2008-11-13 01:29:00,3.75182,3.76152,3.75076,3.7548,5630000.0
2008-11-13 01:30:00,3.76232,3.76232,3.75173,3.7602,5250000.0
2008-11-13 01:31:00,3.75898,3.75935,3.75137,3.75935,4880000.0
2008-11-13 01:32:00,3.76116,3.76116,3.75211,3.7592,6750000.0
2008-11-13 01:33:00,3.75528,3.76117,3.74981,3.76069,8250000.0
2008-11-13 01:34:00,3.75915,3.7611,3.75216,3.7611,6000000.0
2008-11-13 01:35:00,3.75945,3.76224,3.7588,3.76173,5630000.0
2008-11-13 01:36:00,3.75137,3.75998,3.75137,3.75998,5250000.0
2008-11-13 01:37:00,3.75962,3.75962,3.75061,3.75646,6000000.0
2008-11-13 01:38:00,3.75543,3.76267,3.75337,3.76149,7500000.0
2008-11-13 01:39:00,3.75544,3.75885,3.75155,3.75749,6390000.0
2008-11-13 01:40:00,3.75666,3.76026,3.75056,3.75899,5260000.0
2008-11-13 01:41:00,3.75382,3.75932,3.75079,3.75562,18010000.0
2008-11-13 01:42:00,3.7542,3.76022,3.74797,3.75065,16530000.0
2008-11-13 01:43:00,3.76056,3.76093,3.75174,3.76042,15770000.0
2008-11-13 01:44:00,3.75536,3.76054,3.75081,3.7537,10880000.0
2008-11-13 01:45:00,3.75253,3.76181,3.74968,3.75441,7510000.0
2008-11-13 01:46:00,3.75996,3.76066,3.75502,3.76066,6000000.0
2008-11-13 01:47:00,3.75881,3.76193,3.75333,3.75916,8640000.0
2008-11-13 01:48:00,3.75517,3.75902,3.75517,3.75902,1880000.0
2008-11-13 01:49:00,3.75624,3.75918,3.75242,3.75897,6380000.0
2008-11-13 01:50:00,3.75511,3.75942,3.75506,3.75506,5630000.0
2008-11-13 01:51:00,3.7611,3.7611,3.75444,3.75629,6000000.0
2008-11-13 01:52:00,3.75708,3.76072,3.75708,3.7599,6010000.0
2008-11-13 01:53:00,3.75663,3.76061,3.75385,3.75628,7140000.0
2008-11-13 01:54:00,3.76097,3.76152,3.75213,3.76031,5630000.0
2008-11-13 01:55:00,3.75997,3.76116,3.75637,3.76116,4500000.0
2008-11-13 01:56:00,3.75907,3.75988,3.75417,3.75935,6000000.0
2008-11-13 01:57:00,3.75819,3.76149,3.74861,3.75738,10500000.0
2008-11-13 01:58:00,3.75902,3.76075,3.7506,3.76041,5630000.0
2008-11-13 02:01:00,3.76105,3.76214,3.75206,3.76033,5250000.0
2008-11-13 02:02:00,3.75647,3.76265,3.75118,3.75983,10500000.0
2008-11-13 02:03:00,3.75959,3.76081,3.75159,3.75932,6750000.0
2008-11-13 02:04:00,3.75692,3.76034,3.75372,3.76034,5630000.0
2008-11-13 02:05:00,3.76009,3.76009,3.75163,3.759,6000000.0
2008-11-13 02:06:00,3.75997,3.75997,3.75271,3.75838,7500000.0
2008-11-13 02:07:00,3.75549,3.76113,3.75126,3.75126,5250000.0
2008-11-13 02:08:00,3.76204,3.76452,3.75551,3.76063,10510000.0
2008-11-13 02:09:00,3.76007,3.76007,3.75581,3.75584,5250000.0
2008-11-13 02:10:00,3.75014,3.75921,3.7495,3.7591,4140000.0
2008-11-13 02:11:00,3.75065,3.76038,3.75065,3.75118,5250000.0
2008-11-13 02:12:00,3.75357,3.7608,3.75357,3.76065,7130000.0
2008-11-13 02:13:00,3.75413,3.76152,3.75413,3.75511,9380000.0
2008-11-13 02:14:00,3.76066,3.76145,3.75386,3.75528,9010000.0
2008-11-13 02:15:00,3.76086,3.76235,3.75317,3.76159,12390000.0
2008-11-13 02:16:00,3.75733,3.76135,3.75683,3.76135,6000000.0
2008-11-13 02:17:00,3.75294,3.75987,3.74992,3.75987,5250000.0
2008-11-13 02:18:00,3.75822,3.76115,3.75123,3.75952,12020000.0
2008-11-13 02:19:00,3.75926,3.76107,3.75609,3.76098,5260000.0
2008-11-13 02:20:00,3.76067,3.76067,3.75451,3.75523,4510000.0
2008-11-13 02:21:00,3.7607,3.76099,3.75583,3.75583,5260000.0
2008-11-13 02:22:00,3.7559,3.7559,3.75562,3.75562,1130000.0
2008-11-13 02:23:00,3.75698,3.76171,3.75575,3.75575,6750000.0
2008-11-13 02:24:00,3.76076,3.76095,3.75362,3.75939,7500000.0
2008-11-13 02:25:00,3.75737,3.76123,3.75553,3.76115,5250000.0
2008-11-13 02:26:00,3.75694,3.76366,3.75303,3.76162,8260000.0
2008-11-13 02:27:00,3.75888,3.76094,3.75564,3.75588,6000000.0
2008-11-13 02:28:00,3.75403,3.76086,3.7489,3.76086,13140000.0
2008-11-13 02:29:00,3.76192,3.76368,3.75564,3.76177,10880000.0
2008-11-13 02:30:00,3.76153,3.76469,3.75333,3.76226,15020000.0
2008-11-13 02:31:00,3.75485,3.75992,3.75011,3.75992,6010000.0
2008-11-13 02:32:00,3.75444,3.76073,3.75171,3.75664,5250000.0
2008-11-13 02:33:00,3.75601,3.7607,3.75052,3.75502,12010000.0
2008-11-13 02:34:00,3.75813,3.76217,3.7527,3.76217,5250000.0
2008-11-13 02:35:00,3.75151,3.76172,3.75068,3.76119,15760000.0
2008-11-13 02:36:00,3.76102,3.76223,3.75362,3.75944,7130000.0
2008-11-13 02:37:00,3.7569,3.76151,3.75602,3.75745,4880000.0
2008-11-13 02:38:00,3.75479,3.76146,3.75479,3.7575,5630000.0
2008-11-13 02:39:00,3.75654,3.76254,3.75216,3.76045,10510000.0
2008-11-13 02:40:00,3.75532,3.76011,3.75063,3.75912,6000000.0
2008-11-13 02:41:00,3.7521,3.76022,3.7521,3.75707,4510000.0
2008-11-13 02:42:00,3.76065,3.76065,3.75055,3.75127,7500000.0
2008-11-13 02:43:00,3.75958,3.76199,3.75555,3.7561,5630000.0
2008-11-13 02:44:00,3.75969,3.76042,3.75098,3.76003,5630000.0
2008-11-13 02:45:00,3.75916,3.76626,3.7546,3.75858,21400000.0
2008-11-13 02:46:00,3.75591,3.7609,3.7553,3.75553,6750000.0
2008-11-13 02:47:00,3.76003,3.76144,3.75582,3.75974,9760000.0
2008-11-13 02:48:00,3.76051,3.76073,3.75469,3.76073,7880000.0
2008-11-13 02:49:00,3.75799,3.76201,3.75038,3.75635,7880000.0
2008-11-13 02:50:00,3.75604,3.76117,3.75119,3.76055,11630000.0
2008-11-13 02:51:00,3.75919,3.75944,3.75166,3.75882,5260000.0
2008-11-13 02:52:00,3.75137,3.76056,3.75137,3.75794,6000000.0
2008-11-13 02:53:00,3.75348,3.76019,3.75102,3.75681,6750000.0
2008-11-13 02:54:00,3.76054,3.76054,3.74686,3.75691,6000000.0
2008-11-13 02:55:00,3.75398,3.76153,3.75398,3.75417,5630000.0
2008-11-13 02:56:00,3.75659,3.76054,3.75167,3.75685,5250000.0
2008-11-13 02:57:00,3.76052,3.76052,3.75103,3.75103,5250000.0
2008-11-13 02:58:00,3.75506,3.75992,3.75347,3.75508,6010000.0
2008-11-13 02:59:00,3.75474,3.75955,3.75353,3.75955,6000000.0
2008-11-13 03:00:00,3.75695,3.76155,3.75,3.75511,10890000.0
2008-11-13 03:01:00,3.75543,3.75986,3.75075,3.75986,6010000.0
2008-11-13 03:02:00,3.76077,3.761,3.7557,3.75943,8260000.0
2008-11-13 03:03:00,3.75934,3.76187,3.75172,3.7604,11250000.0
2008-11-13 03:04:00,3.75211,3.76221,3.75211,3.75451,5630000.0
2008-11-13 03:05:00,3.75675,3.76206,3.75675,3.76005,7500000.0
2008-11-13 03:06:00,3.76052,3.76158,3.75248,3.75638,6380000.0
2008-11-13 03:07:00,3.75488,3.7605,3.74973,3.75542,6010000.0
2008-11-13 03:08:00,3.7583,3.76055,3.75433,3.75956,7880000.0
2008-11-13 03:09:00,3.75105,3.7608,3.75105,3.7608,6760000.0
2008-11-13 03:10:00,3.75517,3.76157,3.75216,3.75223,7130000.0
2008-11-13 03:11:00,3.75317,3.76231,3.75283,3.76007,6380000.0
2008-11-13 03:12:00,3.75883,3.76008,3.75593,3.76008,6380000.0
2008-11-13 03:13:00,3.76142,3.76497,3.75261,3.75903,7890000.0
2008-11-13 03:14:00,3.76096,3.76118,3.75635,3.7568,7890000.0
2008-11-13 03:15:00,3.75755,3.76557,3.75417,3.76065,15000000.0
2008-11-13 03:16:00,3.75642,3.76421,3.75158,3.75295,7880000.0
2008-11-13 03:17:00,3.76159,3.76255,3.75331,3.75547,7500000.0
2008-11-13 03:18:00,3.7587,3.75934,3.74777,3.7581,8260000.0
2008-11-13 03:19:00,3.7553,3.76057,3.75494,3.75519,7500000.0
2008-11-13 03:20:00,3.75461,3.76005,3.75298,3.75801,7880000.0
2008-11-13 03:21:00,3.76089,3.76089,3.75152,3.76074,6380000.0
2008-11-13 03:22:00,3.75867,3.75964,3.74809,3.75487,7880000.0
2008-11-13 03:23:00,3.75918,3.762,3.7562,3.76114,5630000.0
2008-11-13 03:24:00,3.75537,3.75935,3.75126,3.75126,5250000.0
2008-11-13 03:25:00,3.76005,3.76108,3.75548,3.76068,4140000.0
2008-11-13 03:26:00,3.75024,3.7599,3.74971,3.7599,6000000.0
2008-11-13 03:27:00,3.75723,3.75875,3.75416,3.75671,5250000.0
2008-11-13 03:28:00,3.75936,3.75936,3.75437,3.75746,5260000.0
2008-11-13 03:29:00,3.7591,3.76007,3.75435,3.75727,6000000.0
2008-11-13 03:30:00,3.75926,3.76146,3.75171,3.75962,14250000.0
2008-11-13 03:31:00,3.7606,3.76118,3.75221,3.75959,5250000.0
2008-11-13 03:32:00,3.75871,3.76037,3.75311,3.7541,7130000.0
2008-11-13 03:33:00,3.76106,3.76106,3.75365,3.75941,5260000.0
2008-11-13 03:34:00,3.75526,3.76132,3.75253,3.76114,9010000.0
2008-11-13 03:35:00,3.74875,3.76024,3.74875,3.75661,6750000.0
2008-11-13 03:36:00,3.75797,3.76031,3.75488,3.75532,4880000.0
2008-11-13 03:37:00,3.75974,3.75974,3.7509,3.75576,4880000.0
2008-11-13 03:38:00,3.76065,3.76231,3.75257,3.75925,7500000.0
2008-11-13 03:39:00,3.76068,3.76068,3.75094,3.75551,4500000.0
2008-11-13 03:40:00,3.7593,3.7593,3.75254,3.75623,7510000.0
2008-11-13 03:41:00,3.75593,3.75648,3.75121,3.75528,4880000.0
2008-11-13 03:42:00,3.75841,3.76078,3.75403,3.75963,6000000.0
2008-11-13 03:43:00,3.75881,3.75995,3.75413,3.75857,5630000.0
2008-11-13 03:44:00,3.75692,3.76099,3.75057,3.7579,4880000.0
2008-11-13 03:45:00,3.75609,3.76263,3.75162,3.76015,9010000.0
2008-11-13 03:46:00,3.75949,3.7605,3.75444,3.7605,7510000.0
2008-11-13 03:47:00,3.75961,3.76023,3.75165,3.75994,4880000.0
2008-11-13 03:48:00,3.76008,3.76008,3.75437,3.75936,4510000.0
2008-11-13 03:49:00,3.7535,3.75991,3.75169,3.75962,8640000.0
2008-11-13 03:50:00,3.75929,3.76143,3.75217,3.75973,6390000.0
2008-11-13 03:51:00,3.75527,3.76089,3.75519,3.75861,8260000.0
2008-11-13 03:52:00,3.76021,3.76041,3.75097,3.76038,6390000.0
2008-11-13 03:53:00,3.756,3.7607,3.756,3.76055,5250000.0
2008-11-13 03:54:00,3.75671,3.76296,3.75598,3.76169,6750000.0
2008-11-13 03:55:00,3.75629,3.76227,3.75202,3.7595,6760000.0
2008-11-13 03:56:00,3.75633,3.76092,3.7514,3.76001,4890000.0
2008-11-13 03:57:00,3.75519,3.75981,3.75496,3.75873,6380000.0
2008-11-13 03:58:00,3.76069,3.76229,3.75667,3.76027,5630000.0
2008-11-13 03:59:00,3.75747,3.76271,3.75556,3.76158,7500000.0
2008-11-13 04:00:00,3.75929,3.76502,3.75311,3.75589,14630000.0
2008-11-13 04:01:00,3.76253,3.76253,3.75551,3.75626,3770000.0
2008-11-13 04:02:00,3.75647,3.75996,3.75006,3.75996,4880000.0
2008-11-13 04:03:00,3.75547,3.7614,3.75311,3.75952,7510000.0
2008-11-13 04:04:00,3.75852,3.75956,3.75158,3.75853,8630000.0
2008-11-13 04:05:00,3.75991,3.76091,3.75574,3.76038,7130000.0
2008-11-13 04:06:00,3.75202,3.75949,3.75202,3.75843,4510000.0
2008-11-13 04:07:00,3.75935,3.76072,3.74871,3.75732,8250000.0
2008-11-13 04:08:00,3.74806,3.7615,3.74806,3.76094,8630000.0
2008-11-13 04:09:00,3.75758,3.76078,3.7522,3.75426,6000000.0
2008-11-13 04:10:00,3.76114,3.76246,3.75215,3.7613,9380000.0
2008-11-13 04:11:00,3.75095,3.76077,3.75095,3.76035,6380000.0
2008-11-13 04:12:00,3.75839,3.76092,3.7565,3.75908,5630000.0
2008-11-13 04:14:00,3.75904,3.76205,3.75164,3.75897,8630000.0
2008-11-13 04:15:00,3.75729,3.76478,3.75228,3.76118,16520000.0
2008-11-13 04:16:00,3.76177,3.76277,3.75114,3.76277,10880000.0
2008-11-13 04:17:00,3.76098,3.76098,3.75504,3.75504,4140000.0
2008-11-13 04:18:00,3.75885,3.76093,3.7556,3.75673,8250000.0
2008-11-13 04:19:00,3.75909,3.76087,3.74898,3.75869,9750000.0
2008-11-13 04:20:00,3.7598,3.76227,3.75236,3.76142,6000000.0
2008-11-13 04:21:00,3.75181,3.76515,3.75181,3.76368,4880000.0
2008-11-13 04:22:00,3.75985,3.75985,3.75251,3.75925,5630000.0
2008-11-13 04:23:00,3.75549,3.76137,3.75124,3.75161,7500000.0
2008-11-13 04:24:00,3.76002,3.76054,3.75421,3.76012,6000000.0
2008-11-13 04:25:00,3.75176,3.76131,3.75176,3.7605,4880000.0
2008-11-13 04:26:00,3.76085,3.7611,3.75426,3.75426,5250000.0
2008-11-13 04:27:00,3.75016,3.75921,3.75016,3.75921,4510000.0
2008-11-13 04:28:00,3.75873,3.76518,3.75192,3.75267,7130000.0
2008-11-13 04:29:00,3.75985,3.76123,3.75138,3.75864,7880000.0
2008-11-13 04:30:00,3.761,3.761,3.75589,3.75593,6000000.0
2008-11-13 04:31:00,3.76148,3.76148,3.75105,3.75338,10130000.0
2008-11-13 04:32:00,3.75711,3.76345,3.75253,3.75977,9380000.0
2008-11-13 04:33:00,3.76028,3.76103,3.75627,3.76103,5260000.0
2008-11-13 04:34:00,3.75934,3.76098,3.75142,3.76098,5250000.0
2008-11-13 04:35:00,3.75955,3.76147,3.75274,3.75916,6010000.0
2008-11-13 04:36:00,3.75371,3.76044,3.7507,3.76025,6750000.0
2008-11-13 04:37:00,3.75898,3.76132,3.75009,3.75899,9380000.0
2008-11-13 04:38:00,3.75766,3.76228,3.75178,3.76162,8260000.0
2008-11-13 04:39:00,3.76077,3.76146,3.7513,3.76046,17260000.0
2008-11-13 04:40:00,3.75017,3.75923,3.75017,3.75382,7880000.0
2008-11-13 04:41:00,3.75752,3.76174,3.75607,3.75974,6750000.0
2008-11-13 04:44:00,3.75985,3.75985,3.74888,3.75785,12000000.0
2008-11-13 04:45:00,3.75722,3.76429,3.75722,3.7592,6000000.0
2008-11-13 04:46:00,3.75459,3.76184,3.75196,3.75898,4880000.0
2008-11-13 04:47:00,3.75161,3.75889,3.75161,3.75184,6000000.0
2008-11-13 04:48:00,3.75663,3.76178,3.75442,3.75898,10140000.0
2008-11-13 04:49:00,3.75367,3.75995,3.75054,3.75995,4880000.0
2008-11-13 04:50:00,3.75155,3.76117,3.75155,3.76089,4880000.0
2008-11-13 04:51:00,3.76,3.76083,3.75528,3.75939,6380000.0
2008-11-13 04:52:00,3.7552,3.76117,3.75191,3.76117,5260000.0
2008-11-13 04:53:00,3.75651,3.76143,3.75593,3.76101,6750000.0
2008-11-13 04:54:00,3.76027,3.76027,3.75365,3.75538,10880000.0
2008-11-13 04:55:00,3.75874,3.75983,3.75474,3.75983,6750000.0
2008-11-13 04:56:00,3.75974,3.75974,3.74813,3.75572,11250000.0
2008-11-13 04:57:00,3.76153,3.7627,3.75285,3.75285,12000000.0
2008-11-13 04:58:00,3.75591,3.76023,3.75499,3.7592,9000000.0
2008-11-13 04:59:00,3.76068,3.76082,3.7514,3.76045,10880000.0
2008-11-13 05:00:00,3.7591,3.76241,3.75417,3.7603,4130000.0
2008-11-13 05:01:00,3.75614,3.76231,3.75287,3.76009,6750000.0
2008-11-13 05:02:00,3.75883,3.76083,3.75391,3.7593,7880000.0
2008-11-13 05:03:00,3.76007,3.76187,3.75451,3.76067,4500000.0
2008-11-13 05:04:00,3.75481,3.76049,3.7525,3.75557,8250000.0
2008-11-13 05:05:00,3.76031,3.76084,3.75421,3.75931,6760000.0
2008-11-13 05:06:00,3.76142,3.76301,3.75727,3.76124,13130000.0
2008-11-13 05:07:00,3.76063,3.76395,3.75354,3.76139,11630000.0
2008-11-13 05:08:00,3.76084,3.76084,3.7553,3.7553,3750000.0
2008-11-13 05:09:00,3.75376,3.76027,3.75358,3.75563,7500000.0
2008-11-13 05:10:00,3.76229,3.76388,3.7527,3.76103,10890000.0
2008-11-13 05:11:00,3.7602,3.76119,3.7518,3.76095,6000000.0
2008-11-13 05:12:00,3.76026,3.76268,3.75434,3.75434,6000000.0
2008-11-13 05:13:00,3.75763,3.76005,3.75464,3.75914,7130000.0
2008-11-13 05:14:00,3.76031,3.76031,3.74938,3.75797,8640000.0
2008-11-13 05:15:00,3.76028,3.76219,3.75446,3.76098,7880000.0
2008-11-13 05:16:00,3.75922,3.75982,3.74907,3.75982,7130000.0
2008-11-13 05:17:00,3.75467,3.76272,3.75312,3.76208,7880000.0
2008-11-13 05:18:00,3.75906,3.7616,3.75178,3.75884,8630000.0
2008-11-13 05:19:00,3.75537,3.76242,3.75537,3.76215,6000000.0
2008-11-13 05:20:00,3.7576,3.76002,3.75124,3.75124,4880000.0
2008-11-13 05:21:00,3.76034,3.76093,3.75239,3.76093,10510000.0
2008-11-13 05:22:00,3.76122,3.76194,3.75236,3.76016,9000000.0
2008-11-13 05:23:00,3.76043,3.76695,3.75368,3.76208,15010000.0
2008-11-13 05:24:00,3.75897,3.76128,3.75469,3.75509,13500000.0
2008-11-13 05:25:00,3.75667,3.76231,3.75605,3.76103,9000000.0
2008-11-13 05:26:00,3.75838,3.76028,3.75379,3.75379,6750000.0
2008-11-13 05:27:00,3.75874,3.76131,3.75122,3.76049,8640000.0
2008-11-13 05:28:00,3.76022,3.76212,3.75152,3.76133,7510000.0
2008-11-13 05:29:00,3.76105,3.76183,3.75003,3.75362,8630000.0
2008-11-13 05:30:00,3.7583,3.76423,3.75546,3.76214,10890000.0
2008-11-13 05:31:00,3.76069,3.76194,3.75996,3.76122,4510000.0
2008-11-13 05:32:00,3.75419,3.76088,3.75419,3.75635,7500000.0
2008-11-13 05:33:00,3.76108,3.76269,3.75666,3.75769,6000000.0
2008-11-13 05:34:00,3.76041,3.76093,3.75137,3.75858,6380000.0
2008-11-13 05:35:00,3.7608,3.7608,3.75022,3.75819,5260000.0
2008-11-13 05:36:00,3.76113,3.76186,3.75171,3.75185,5630000.0
2008-11-13 05:37:00,3.75713,3.76106,3.75109,3.75158,9000000.0
2008-11-13 05:38:00,3.75991,3.76079,3.75119,3.7586,11260000.0
2008-11-13 05:39:00,3.75934,3.76084,3.75916,3.76043,6010000.0
2008-11-13 05:40:00,3.75593,3.76202,3.75206,3.75743,6750000.0
2008-11-13 05:41:00,3.76233,3.76233,3.75658,3.76115,6000000.0
2008-11-13 05:42:00,3.75295,3.76103,3.75295,3.76103,5250000.0
2008-11-13 05:43:00,3.75537,3.76389,3.75537,3.76191,10510000.0
2008-11-13 05:44:00,3.75508,3.76011,3.7502,3.75545,12010000.0
2008-11-13 05:45:00,3.76001,3.76259,3.75776,3.76135,5250000.0
2008-11-13 05:46:00,3.76046,3.76138,3.75095,3.75849,8270000.0
2008-11-13 05:47:00,3.75579,3.76171,3.75453,3.75453,7500000.0
2008-11-13 05:48:00,3.75574,3.75985,3.74893,3.75985,8250000.0
2008-11-13 05:49:00,3.75812,3.76218,3.75234,3.76172,4880000.0
2008-11-13 05:50:00,3.7612,3.7612,3.75671,3.75903,5250000.0
2008-11-13 05:51:00,3.75547,3.76001,3.75099,3.75763,5260000.0
2008-11-13 05:52:00,3.75522,3.76238,3.75321,3.75912,5640000.0
2008-11-13 05:53:00,3.76167,3.76167,3.75264,3.76142,7880000.0
2008-11-13 05:54:00,3.75855,3.76085,3.75054,3.75828,9010000.0
2008-11-13 05:55:00,3.75991,3.75991,3.74815,3.75439,7130000.0
2008-11-13 05:56:00,3.76051,3.76108,3.75187,3.76016,6000000.0
2008-11-13 05:57:00,3.76163,3.76349,3.75266,3.75266,5640000.0
2008-11-13 05:58:00,3.76113,3.76327,3.75304,3.75631,8260000.0
2008-11-13 05:59:00,3.75092,3.75985,3.75092,3.75454,6760000.0
2008-11-13 06:00:00,3.7592,3.76441,3.75217,3.76104,12390000.0
2008-11-13 06:01:00,3.75533,3.76062,3.75513,3.75997,7880000.0
2008-11-13 06:02:00,3.75911,3.7607,3.75655,3.75856,8250000.0
2008-11-13 06:03:00,3.75915,3.75951,3.75241,3.75307,9380000.0
2008-11-13 06:04:00,3.76154,3.76154,3.7508,3.75839,14630000.0
2008-11-13 06:05:00,3.75528,3.76095,3.75156,3.75943,6380000.0
2008-11-13 06:06:00,3.76208,3.76305,3.75229,3.75523,7500000.0
2008-11-13 06:07:00,3.75966,3.76091,3.74928,3.75401,6390000.0
2008-11-13 06:08:00,3.76093,3.76245,3.75662,3.75901,5630000.0
2008-11-13 06:09:00,3.75968,3.76077,3.74902,3.75664,5260000.0
2008-11-13 06:10:00,3.76078,3.76147,3.75584,3.76026,4880000.0
2008-11-13 06:11:00,3.76004,3.76187,3.75179,3.75207,4880000.0
2008-11-13 06:12:00,3.75735,3.76125,3.75428,3.7566,7140000.0
2008-11-13 06:13:00,3.75905,3.76057,3.74985,3.76057,5250000.0
2008-11-13 06:14:00,3.75899,3.75899,3.75401,3.75875,5630000.0
2008-11-13 06:15:00,3.75671,3.76222,3.75234,3.75587,6750000.0
2008-11-13 06:16:00,3.7609,3.76206,3.75617,3.7599,6750000.0
2008-11-13 06:17:00,3.75767,3.76331,3.7537,3.75631,6750000.0
2008-11-13 06:18:00,3.75805,3.75935,3.7505,3.75477,5630000.0
2008-11-13 06:19:00,3.75728,3.761,3.75634,3.75879,4880000.0
2008-11-13 06:20:00,3.76148,3.76169,3.75627,3.75936,5250000.0
2008-11-13 06:21:00,3.75805,3.76068,3.75521,3.75977,6010000.0
2008-11-13 06:22:00,3.76018,3.76107,3.75149,3.75877,6750000.0
2008-11-13 06:23:00,3.76068,3.76068,3.74991,3.75498,5630000.0
2008-11-13 06:24:00,3.75643,3.76115,3.75114,3.75984,7500000.0
2008-11-13 06:25:00,3.76004,3.76081,3.75625,3.75712,5250000.0
2008-11-13 06:26:00,3.7565,3.76,3.75511,3.75553,6380000.0
2008-11-13 06:27:00,3.75877,3.76159,3.74963,3.75984,6750000.0
2008-11-13 06:28:00,3.75112,3.75999,3.75112,3.75471,6000000.0
2008-11-13 06:29:00,3.76104,3.76126,3.75192,3.75928,8250000.0
2008-11-13 06:30:00,3.76151,3.76258,3.75638,3.75891,5630000.0
2008-11-13 06:31:00,3.7584,3.76033,3.74944,3.75727,7880000.0
2008-11-13 06:32:00,3.75681,3.76167,3.75556,3.75556,10500000.0
2008-11-13 06:33:00,3.76029,3.76063,3.75484,3.75927,5630000.0
2008-11-13 06:34:00,3.75547,3.75917,3.74986,3.75778,12750000.0
2008-11-13 06:35:00,3.76069,3.7647,3.7521,3.76119,12390000.0
2008-11-13 06:36:00,3.76357,3.76357,3.75177,3.76205,12000000.0
2008-11-13 06:37:00,3.76283,3.76383,3.75681,3.76316,8250000.0
2008-11-13 06:38:00,3.76455,3.76455,3.75392,3.76017,9000000.0
2008-11-13 06:39:00,3.75818,3.7633,3.75443,3.76305,9390000.0
2008-11-13 06:40:00,3.76242,3.76452,3.75531,3.76442,11250000.0
2008-11-13 06:41:00,3.7528,3.76054,3.7528,3.76054,5250000.0
2008-11-13 06:42:00,3.76324,3.76324,3.75271,3.7614,6000000.0
2008-11-13 06:43:00,3.75992,3.7651,3.75472,3.76206,8250000.0
2008-11-13 06:44:00,3.76038,3.76733,3.75608,3.76316,6380000.0
2008-11-13 06:45:00,3.76029,3.76528,3.75508,3.76511,7500000.0
2008-11-13 06:46:00,3.75959,3.76586,3.75436,3.76276,11260000.0
2008-11-13 06:47:00,3.75838,3.76274,3.75222,3.76052,6380000.0
2008-11-13 06:48:00,3.7548,3.76425,3.7548,3.75892,5250000.0
2008-11-13 06:49:00,3.75841,3.76219,3.75376,3.7576,7130000.0
2008-11-13 06:50:00,3.7587,3.76403,3.7587,3.76189,5250000.0
2008-11-13 06:51:00,3.75283,3.76146,3.75194,3.75287,5630000.0
2008-11-13 06:52:00,3.75667,3.76726,3.75667,3.75951,8250000.0
2008-11-13 06:53:00,3.76218,3.76376,3.75409,3.76376,5250000.0
2008-11-13 06:54:00,3.76315,3.76315,3.75437,3.75833,8250000.0
2008-11-13 06:55:00,3.75958,3.76529,3.7538,3.76245,7140000.0
2008-11-13 06:56:00,3.75862,3.76372,3.75229,3.76256,6760000.0
2008-11-13 06:57:00,3.76089,3.7661,3.75434,3.76217,7880000.0
2008-11-13 06:58:00,3.76122,3.76161,3.75229,3.75367,7130000.0
2008-11-13 06:59:00,3.76129,3.76221,3.7526,3.75916,7510000.0
2008-11-13 07:00:00,3.76294,3.76294,3.75329,3.75676,6000000.0
2008-11-13 07:01:00,3.75461,3.76508,3.75247,3.75247,6750000.0
2008-11-13 07:02:00,3.76095,3.76107,3.74971,3.75837,10130000.0
2008-11-13 07:03:00,3.75211,3.76348,3.75211,3.75682,6750000.0
2008-11-13 07:04:00,3.76039,3.76044,3.75347,3.75347,7130000.0
2008-11-13 07:05:00,3.75145,3.76077,3.75145,3.75854,5260000.0
2008-11-13 07:06:00,3.76093,3.76093,3.75049,3.76012,16520000.0
2008-11-13 07:07:00,3.75079,3.75994,3.74938,3.75499,9030000.0
2008-11-13 07:08:00,3.76075,3.7621,3.7524,3.75571,9750000.0
2008-11-13 07:09:00,3.75643,3.76053,3.75037,3.75669,8250000.0
2008-11-13 07:10:00,3.75109,3.7608,3.751,3.75695,5250000.0
2008-11-13 07:11:00,3.75907,3.76172,3.75194,3.75998,8250000.0
2008-11-13 07:12:00,3.75741,3.76293,3.75267,3.76104,8630000.0
2008-11-13 07:13:00,3.75934,3.76009,3.75041,3.75992,8250000.0
2008-11-13 07:14:00,3.75708,3.76167,3.7519,3.7589,4880000.0
2008-11-13 07:15:00,3.76392,3.76438,3.75502,3.75893,4880000.0
2008-11-13 07:16:00,3.76129,3.76157,3.75512,3.76129,7510000.0
2008-11-13 07:17:00,3.76211,3.76318,3.7555,3.76182,6380000.0
2008-11-13 07:18:00,3.75436,3.75928,3.75349,3.75889,6000000.0
2008-11-13 07:19:00,3.76028,3.76108,3.75185,3.75406,7500000.0
2008-11-13 07:20:00,3.761,3.76159,3.75201,3.75599,6750000.0
2008-11-13 07:21:00,3.75923,3.76211,3.75217,3.75913,11250000.0
2008-11-13 07:22:00,3.76088,3.76088,3.75106,3.75924,5250000.0
2008-11-13 07:23:00,3.7593,3.76143,3.75149,3.75991,5250000.0
2008-11-13 07:24:00,3.75924,3.76129,3.75121,3.75121,5250000.0
2008-11-13 07:25:00,3.76099,3.76099,3.75209,3.75616,7130000.0
2008-11-13 07:26:00,3.75654,3.75971,3.75057,3.75499,5250000.0
2008-11-13 07:28:00,3.76013,3.76013,3.75465,3.75948,7880000.0
2008-11-13 07:29:00,3.75749,3.76254,3.75515,3.7606,7880000.0
2008-11-13 07:30:00,3.75525,3.76249,3.7513,3.7513,6750000.0
2008-11-13 07:31:00,3.7601,3.76069,3.75112,3.75154,6010000.0
2008-11-13 07:32:00,3.76059,3.76194,3.75767,3.75767,6380000.0
2008-11-13 07:33:00,3.76028,3.76204,3.75834,3.76204,7500000.0
2008-11-13 07:34:00,3.75644,3.76074,3.75626,3.75774,5250000.0
2008-11-13 07:35:00,3.76053,3.76089,3.75136,3.75985,5260000.0
2008-11-13 07:36:00,3.75637,3.76121,3.75637,3.7593,4510000.0
2008-11-13 07:37:00,3.75596,3.76125,3.75596,3.75718,6380000.0
2008-11-13 07:38:00,3.75123,3.76132,3.75123,3.75131,5630000.0
2008-11-13 07:39:00,3.75724,3.76154,3.75222,3.75919,4510000.0
2008-11-13 07:40:00,3.76049,3.7606,3.75563,3.75563,6750000.0
2008-11-13 07:41:00,3.75734,3.76293,3.7526,3.75937,4880000.0
2008-11-13 07:42:00,3.75556,3.76334,3.7505,3.76122,8250000.0
2008-11-13 07:43:00,3.76104,3.76168,3.75549,3.75628,8250000.0
2008-11-13 07:44:00,3.75737,3.7618,3.75207,3.75924,4880000.0
2008-11-13 07:45:00,3.75485,3.76277,3.75485,3.76197,8250000.0
2008-11-13 07:46:00,3.75893,3.76001,3.75085,3.75198,6380000.0
2008-11-13 07:47:00,3.7596,3.7596,3.74875,3.75783,5250000.0
2008-11-13 07:48:00,3.75159,3.76108,3.75159,3.76093,5260000.0
2008-11-13 07:49:00,3.75579,3.76061,3.75058,3.75812,4880000.0
2008-11-13 07:50:00,3.75686,3.76178,3.75026,3.76085,6380000.0
2008-11-13 07:51:00,3.75353,3.75947,3.75329,3.75842,7500000.0
2008-11-13 07:52:00,3.76022,3.76066,3.7507,3.76066,6760000.0
2008-11-13 07:53:00,3.7575,3.76304,3.75202,3.75723,5260000.0
2008-11-13 07:54:00,3.75617,3.76101,3.75421,3.75716,6000000.0
2008-11-13 07:55:00,3.75768,3.75913,3.74914,3.75742,5250000.0
2008-11-13 07:56:00,3.75316,3.76302,3.7528,3.7528,4880000.0
2008-11-13 07:57:00,3.7608,3.76181,3.7577,3.7577,7130000.0
2008-11-13 07:58:00,3.7557,3.76068,3.75365,3.7582,5630000.0
2008-11-13 07:59:00,3.75447,3.76024,3.75312,3.75848,7510000.0
2008-11-13 08:00:00,3.75888,3.76496,3.75689,3.75689,14630000.0
2008-11-13 08:01:00,3.76055,3.76136,3.75229,3.76136,5250000.0
2008-11-13 08:02:00,3.75565,3.76188,3.75565,3.75902,5630000.0
2008-11-13 08:03:00,3.75452,3.75985,3.75358,3.75985,6750000.0
2008-11-13 08:04:00,3.75976,3.76039,3.75092,3.76037,7880000.0
2008-11-13 08:05:00,3.76023,3.76023,3.75349,3.75719,7130000.0
2008-11-13 08:06:00,3.75796,3.75847,3.75243,3.75847,5630000.0
2008-11-13 08:07:00,3.75298,3.75642,3.75071,3.75111,4510000.0
2008-11-13 08:08:00,3.75846,3.75933,3.74997,3.75731,6760000.0
2008-11-13 08:09:00,3.7482,3.76173,3.7482,3.76173,4880000.0
2008-11-13 08:10:00,3.75593,3.76073,3.75037,3.75786,4510000.0
2008-11-13 08:11:00,3.7567,3.76294,3.7567,3.76093,5250000.0
2008-11-13 08:12:00,3.75424,3.76049,3.75143,3.757,6750000.0
2008-11-13 08:13:00,3.75155,3.7608,3.75155,3.76058,4880000.0
2008-11-13 08:14:00,3.76115,3.76158,3.75506,3.75608,7500000.0
2008-11-13 08:15:00,3.75594,3.76239,3.75501,3.75583,7130000.0
2008-11-13 08:16:00,3.75938,3.76226,3.75633,3.76007,6000000.0
2008-11-13 08:17:00,3.75998,3.76064,3.75464,3.76052,5250000.0
2008-11-13 08:18:00,3.75908,3.76008,3.74796,3.75874,8640000.0
2008-11-13 08:19:00,3.76157,3.76405,3.75403,3.75931,4880000.0
2008-11-13 08:20:00,3.76099,3.76115,3.75201,3.75998,6760000.0
2008-11-13 08:21:00,3.75928,3.76073,3.7554,3.76073,5630000.0
2008-11-13 08:22:00,3.76172,3.76199,3.75196,3.76199,6000000.0
2008-11-13 08:23:00,3.75163,3.76028,3.75163,3.76028,7500000.0
2008-11-13 08:24:00,3.75803,3.76064,3.75389,3.76064,4880000.0
2008-11-13 08:25:00,3.75102,3.76158,3.75102,3.76158,6000000.0
2008-11-13 08:26:00,3.75369,3.76056,3.75351,3.76039,6760000.0
2008-11-13 08:27:00,3.75921,3.76087,3.75129,3.76077,6750000.0
2008-11-13 08:28:00,3.75715,3.76292,3.75701,3.76183,7140000.0
2008-11-13 08:29:00,3.75932,3.76072,3.75526,3.76056,5250000.0
2008-11-13 08:30:00,3.76339,3.76339,3.75129,3.75129,4880000.0
2008-11-13 08:31:00,3.75474,3.75989,3.75474,3.75539,5630000.0
2008-11-13 08:32:00,3.75568,3.76068,3.7514,3.75147,4880000.0
2008-11-13 08:33:00,3.75975,3.76012,3.74901,3.75803,6380000.0
2008-11-13 08:34:00,3.75565,3.76092,3.74839,3.76092,6010000.0
2008-11-13 08:35:00,3.75999,3.7616,3.7535,3.7535,5260000.0
2008-11-13 08:36:00,3.76097,3.76097,3.75536,3.75663,6000000.0
2008-11-13 08:37:00,3.75595,3.76199,3.75577,3.75598,6750000.0
2008-11-13 08:38:00,3.75768,3.76341,3.75687,3.76286,4510000.0
2008-11-13 08:39:00,3.75591,3.76172,3.75262,3.75787,6010000.0
2008-11-13 08:40:00,3.76005,3.76381,3.75374,3.76044,4880000.0
2008-11-13 08:41:00,3.75985,3.76076,3.75164,3.75756,6380000.0
2008-11-13 08:42:00,3.757,3.76251,3.75303,3.75303,6000000.0
2008-11-13 08:43:00,3.75231,3.76219,3.75231,3.7615,5250000.0
2008-11-13 08:44:00,3.75856,3.76422,3.75362,3.76031,5250000.0
2008-11-13 08:45:00,3.76287,3.7637,3.7552,3.76053,7880000.0
2008-11-13 08:46:00,3.75415,3.75932,3.74937,3.75716,4510000.0
2008-11-13 08:47:00,3.75478,3.75991,3.75034,3.75034,5630000.0
2008-11-13 08:48:00,3.75965,3.76077,3.75568,3.76034,5630000.0
2008-11-13 08:49:00,3.75614,3.76052,3.75236,3.7597,6010000.0
2008-11-13 08:50:00,3.75892,3.76119,3.7534,3.75668,7140000.0
2008-11-13 08:51:00,3.75663,3.75937,3.74854,3.74854,8260000.0
2008-11-13 08:52:00,3.75034,3.75806,3.75034,3.75747,8260000.0
2008-11-13 08:53:00,3.7516,3.75804,3.74487,3.75627,6760000.0
2008-11-13 08:54:00,3.75259,3.75918,3.74665,3.75758,6380000.0
2008-11-13 08:55:00,3.75661,3.75908,3.75325,3.75325,5260000.0
2008-11-13 08:56:00,3.75683,3.75921,3.74951,3.75285,7510000.0
2008-11-13 08:57:00,3.75431,3.75975,3.75023,3.75826,7880000.0
2008-11-13 08:58:00,3.7575,3.75834,3.75252,3.75252,6760000.0
2008-11-13 08:59:00,3.75645,3.76202,3.75645,3.76166,8260000.0
2008-11-13 09:00:00,3.76449,3.76449,3.75529,3.75993,9770000.0
2008-11-13 09:01:00,3.75971,3.76892,3.75971,3.76806,4510000.0
2008-11-13 09:02:00,3.76769,3.76962,3.758,3.76249,7880000.0
2008-11-13 09:03:00,3.7624,3.76878,3.76108,3.76803,5250000.0
2008-11-13 09:04:00,3.76369,3.77138,3.76369,3.76894,5250000.0
2008-11-13 09:05:00,3.76311,3.76653,3.75674,3.76587,5250000.0
2008-11-13 09:06:00,3.76636,3.76856,3.75903,3.75903,6010000.0
2008-11-13 09:07:00,3.76458,3.76851,3.75813,3.76851,5250000.0
2008-11-13 09:08:00,3.76641,3.76821,3.75791,3.76589,9760000.0
2008-11-13 09:09:00,3.75952,3.76981,3.75952,3.76898,6000000.0
2008-11-13 09:10:00,3.7639,3.76699,3.75772,3.76604,5250000.0
2008-11-13 09:11:00,3.76744,3.7692,3.76372,3.76424,6000000.0
2008-11-13 09:12:00,3.76237,3.76926,3.76237,3.76797,5250000.0
2008-11-13 09:13:00,3.76775,3.76919,3.76319,3.76919,5250000.0
2008-11-13 09:14:00,3.7688,3.77181,3.76687,3.77089,4880000.0
2008-11-13 09:15:00,3.77201,3.77201,3.76067,3.76702,5630000.0
2008-11-13 09:16:00,3.76713,3.77029,3.76473,3.76975,8250000.0
2008-11-13 09:17:00,3.76828,3.77277,3.76828,3.76903,4880000.0
2008-11-13 09:18:00,3.77133,3.77133,3.76312,3.77078,6000000.0
2008-11-13 09:19:00,3.7678,3.77357,3.76643,3.7668,7510000.0
2008-11-13 09:20:00,3.76347,3.77543,3.76347,3.77289,7130000.0
2008-11-13 09:21:00,3.77303,3.77522,3.7653,3.77266,5630000.0
2008-11-13 09:22:00,3.7738,3.77788,3.7728,3.7728,4880000.0
2008-11-13 09:23:00,3.77575,3.78631,3.77351,3.78631,5640000.0
2008-11-13 09:24:00,3.78066,3.78603,3.77629,3.77629,7880000.0
2008-11-13 09:25:00,3.78232,3.78782,3.78225,3.78225,5630000.0
2008-11-13 09:26:00,3.78913,3.7895,3.77872,3.7895,4880000.0
2008-11-13 09:27:00,3.78424,3.79115,3.78061,3.78575,5630000.0
2008-11-13 09:28:00,3.78717,3.78867,3.78024,3.78711,6750000.0
2008-11-13 09:29:00,3.78243,3.78472,3.77637,3.77669,4880000.0
2008-11-13 09:30:00,3.77525,3.78175,3.77453,3.77721,10130000.0
2008-11-13 09:31:00,3.77687,3.78283,3.77491,3.77925,4880000.0
2008-11-13 09:32:00,3.7837,3.78524,3.77516,3.78464,8250000.0
2008-11-13 09:33:00,3.77852,3.78479,3.77852,3.78248,6380000.0
2008-11-13 09:34:00,3.78115,3.78406,3.77862,3.78193,4880000.0
2008-11-13 09:35:00,3.78192,3.7825,3.77755,3.78231,5250000.0
2008-11-13 09:36:00,3.77784,3.78298,3.77762,3.78292,4880000.0
2008-11-13 09:37:00,3.7807,3.78221,3.77208,3.77966,6760000.0
2008-11-13 09:38:00,3.77849,3.78262,3.77849,3.78089,5250000.0
2008-11-13 09:39:00,3.77884,3.78018,3.77193,3.77487,5260000.0
2008-11-13 09:40:00,3.76734,3.77834,3.76476,3.77601,8630000.0
2008-11-13 09:41:00,3.77507,3.78057,3.77021,3.77724,7510000.0
2008-11-13 09:42:00,3.77644,3.7816,3.76909,3.77129,19890000.0
2008-11-13 09:43:00,3.77693,3.77868,3.76522,3.77586,7500000.0
2008-11-13 09:44:00,3.77566,3.78,3.77148,3.77937,8260000.0
2008-11-13 09:45:00,3.77211,3.77735,3.76926,3.77607,5260000.0
2008-11-13 09:46:00,3.77703,3.77952,3.76777,3.77399,7140000.0
2008-11-13 09:47:00,3.77778,3.77845,3.76673,3.77224,7140000.0
2008-11-13 09:48:00,3.771,3.77851,3.76466,3.76466,6010000.0
2008-11-13 09:49:00,3.7718,3.7718,3.76491,3.76614,6750000.0
2008-11-13 09:50:00,3.77187,3.77618,3.77085,3.77085,5250000.0
2008-11-13 09:51:00,3.77328,3.77795,3.76547,3.76969,5260000.0
2008-11-13 09:52:00,3.76696,3.76992,3.76464,3.76697,7890000.0
2008-11-13 09:53:00,3.76187,3.77283,3.76187,3.77155,7130000.0
2008-11-13 09:54:00,3.77089,3.77544,3.76268,3.77089,9000000.0
2008-11-13 09:55:00,3.76138,3.77352,3.76138,3.77259,6000000.0
2008-11-13 09:56:00,3.77373,3.77373,3.76792,3.77346,8630000.0
2008-11-13 09:57:00,3.77175,3.77572,3.7646,3.77151,7510000.0
2008-11-13 09:58:00,3.76691,3.77689,3.76691,3.77422,6380000.0
2008-11-13 09:59:00,3.7741,3.77415,3.7687,3.77398,6760000.0
2008-11-13 10:00:00,3.77349,3.77639,3.7706,3.77371,4510000.0
2008-11-13 10:01:00,3.77258,3.77302,3.76249,3.77302,4880000.0
2008-11-13 10:02:00,3.77213,3.77415,3.77056,3.77415,6000000.0
2008-11-13 10:03:00,3.77437,3.77437,3.76494,3.76689,6000000.0
2008-11-13 10:04:00,3.76514,3.76718,3.75764,3.75764,5250000.0
2008-11-13 10:05:00,3.76563,3.76563,3.75357,3.76227,6010000.0
2008-11-13 10:06:00,3.75674,3.76043,3.74665,3.75974,6760000.0
2008-11-13 10:07:00,3.7561,3.7561,3.74217,3.74217,5250000.0
2008-11-13 10:08:00,3.74713,3.7582,3.74713,3.7582,4880000.0
2008-11-13 10:09:00,3.76013,3.76144,3.75166,3.75507,4500000.0
2008-11-13 10:10:00,3.75797,3.7606,3.75676,3.75994,4880000.0
2008-11-13 10:11:00,3.75944,3.75944,3.74225,3.74497,5630000.0
2008-11-13 10:12:00,3.74242,3.75051,3.74242,3.74741,7880000.0
2008-11-13 10:13:00,3.74096,3.75191,3.74096,3.7423,13510000.0
2008-11-13 10:14:00,3.74809,3.74924,3.74354,3.74427,9380000.0
2008-11-13 10:15:00,3.74783,3.74868,3.7387,3.74779,12010000.0
2008-11-13 10:16:00,3.74808,3.74808,3.73814,3.74655,7140000.0
2008-11-13 10:17:00,3.74665,3.74931,3.73893,3.74466,7880000.0
2008-11-13 10:18:00,3.74737,3.74865,3.73762,3.74484,6750000.0
2008-11-13 10:19:00,3.73724,3.74595,3.73724,3.74355,4880000.0
2008-11-13 10:20:00,3.74425,3.74425,3.73293,3.73667,7880000.0
2008-11-13 10:21:00,3.73882,3.74503,3.73882,3.74503,5260000.0
2008-11-13 10:22:00,3.74457,3.74716,3.72783,3.73529,7880000.0
2008-11-13 10:23:00,3.73239,3.74184,3.73186,3.74184,6010000.0
2008-11-13 10:24:00,3.74457,3.74457,3.73176,3.73176,7880000.0
2008-11-13 10:25:00,3.73263,3.73882,3.72539,3.73196,7880000.0
2008-11-13 10:26:00,3.73774,3.73922,3.72697,3.73628,6750000.0
2008-11-13 10:27:00,3.73962,3.74071,3.73625,3.74071,4510000.0
2008-11-13 10:28:00,3.74076,3.74127,3.7342,3.73597,5630000.0
2008-11-13 10:29:00,3.73539,3.73811,3.72742,3.73657,7880000.0
2008-11-13 10:30:00,3.73828,3.73959,3.7338,3.73392,5250000.0
2008-11-13 10:31:00,3.73724,3.73765,3.72447,3.73512,7880000.0
2008-11-13 10:32:00,3.72796,3.73594,3.72589,3.72906,6750000.0
2008-11-13 10:33:00,3.72578,3.73674,3.72578,3.73674,7500000.0
2008-11-13 10:34:00,3.73654,3.73761,3.73066,3.73624,5630000.0
2008-11-13 10:35:00,3.73633,3.73682,3.73193,3.73583,5630000.0
2008-11-13 10:36:00,3.73245,3.73907,3.73239,3.73239,4880000.0
2008-11-13 10:37:00,3.73649,3.73751,3.73107,3.73107,6380000.0
2008-11-13 10:38:00,3.73515,3.73665,3.73042,3.73586,7510000.0
2008-11-13 10:39:00,3.73508,3.73728,3.72878,3.73638,5250000.0
2008-11-13 10:40:00,3.73016,3.74041,3.72961,3.73441,13880000.0
2008-11-13 10:41:00,3.73535,3.73877,3.72865,3.73232,7500000.0
2008-11-13 10:42:00,3.73317,3.7391,3.73254,3.73254,5260000.0
2008-11-13 10:43:00,3.73081,3.74201,3.73081,3.7341,5630000.0
2008-11-13 10:44:00,3.73765,3.74215,3.7349,3.73533,11640000.0
2008-11-13 10:45:00,3.74144,3.74337,3.73331,3.73618,6380000.0
2008-11-13 10:46:00,3.73952,3.74386,3.7361,3.74386,8250000.0
2008-11-13 10:47:00,3.74313,3.74771,3.7413,3.74468,6000000.0
2008-11-13 10:48:00,3.73655,3.74673,3.73655,3.74539,7510000.0
2008-11-13 10:49:00,3.73911,3.74581,3.73569,3.74556,6010000.0
2008-11-13 10:50:00,3.74504,3.74811,3.73837,3.74539,6010000.0
2008-11-13 10:51:00,3.74151,3.7479,3.74137,3.7479,6380000.0
2008-11-13 10:52:00,3.74413,3.74704,3.74221,3.7451,4890000.0
2008-11-13 10:53:00,3.74163,3.74806,3.7374,3.7471,11640000.0
2008-11-13 10:54:00,3.74172,3.74589,3.73685,3.74487,6000000.0
2008-11-13 10:55:00,3.74469,3.74895,3.74013,3.74468,7880000.0
2008-11-13 10:56:00,3.74853,3.75039,3.74042,3.74886,5630000.0
2008-11-13 10:57:00,3.75278,3.75993,3.74488,3.74821,6750000.0
2008-11-13 10:58:00,3.7446,3.75144,3.74157,3.7493,15770000.0
2008-11-13 10:59:00,3.73966,3.75041,3.7388,3.74934,12750000.0
2008-11-13 11:00:00,3.74962,3.75518,3.74116,3.75045,11630000.0
2008-11-13 11:01:00,3.74897,3.75071,3.74489,3.74489,7880000.0
2008-11-13 11:02:00,3.75106,3.75106,3.74088,3.74584,6380000.0
2008-11-13 11:03:00,3.74455,3.75048,3.74441,3.74467,7500000.0
2008-11-13 11:04:00,3.74872,3.75091,3.74532,3.74623,7130000.0
2008-11-13 11:05:00,3.74915,3.74915,3.73424,3.73763,7880000.0
2008-11-13 11:06:00,3.73898,3.7393,3.73387,3.73879,6380000.0
2008-11-13 11:07:00,3.74594,3.75186,3.74034,3.74601,7130000.0
2008-11-13 11:08:00,3.75022,3.75022,3.74159,3.74924,7130000.0
2008-11-13 11:09:00,3.7456,3.75032,3.7456,3.74922,6010000.0
2008-11-13 11:10:00,3.74485,3.75061,3.73854,3.74423,6380000.0
2008-11-13 11:11:00,3.74444,3.74889,3.73936,3.7435,4140000.0
2008-11-13 11:12:00,3.74772,3.75058,3.74727,3.74727,8250000.0
2008-11-13 11:13:00,3.74018,3.75096,3.74018,3.74652,5250000.0
2008-11-13 11:14:00,3.74742,3.75278,3.74048,3.75035,12010000.0
2008-11-13 11:15:00,3.74591,3.75067,3.74591,3.74608,6380000.0
2008-11-13 11:16:00,3.73718,3.74654,3.73556,3.73792,7510000.0
2008-11-13 11:17:00,3.73854,3.74259,3.73272,3.73795,7500000.0
2008-11-13 11:18:00,3.74008,3.74179,3.73287,3.74134,5250000.0
2008-11-13 11:19:00,3.74126,3.74489,3.73261,3.74276,8250000.0
2008-11-13 11:20:00,3.74464,3.7447,3.73507,3.73507,5630000.0
2008-11-13 11:21:00,3.74324,3.74612,3.74236,3.74465,5250000.0
2008-11-13 11:22:00,3.73943,3.74289,3.73393,3.73393,7130000.0
2008-11-13 11:23:00,3.73386,3.74394,3.73386,3.74373,5250000.0
2008-11-13 11:24:00,3.74393,3.74393,3.73719,3.7428,4880000.0
2008-11-13 11:25:00,3.74182,3.74759,3.7414,3.74343,9010000.0
2008-11-13 11:26:00,3.7413,3.7468,3.7402,3.74366,4880000.0
2008-11-13 11:27:00,3.74017,3.74733,3.73694,3.74248,7880000.0
2008-11-13 11:28:00,3.74092,3.74283,3.73326,3.74165,5250000.0
2008-11-13 11:29:00,3.73619,3.7431,3.73619,3.74307,11260000.0
2008-11-13 11:30:00,3.74331,3.74652,3.73778,3.74567,6760000.0
2008-11-13 11:31:00,3.74188,3.74214,3.73059,3.73059,5250000.0
2008-11-13 11:32:00,3.73595,3.7397,3.72827,3.7323,20260000.0
2008-11-13 11:33:00,3.73862,3.74148,3.73602,3.74037,6750000.0
2008-11-13 11:34:00,3.73524,3.74251,3.73018,3.7315,7140000.0
2008-11-13 11:35:00,3.74059,3.74636,3.73368,3.73779,20260000.0
2008-11-13 11:36:00,3.74376,3.74834,3.73429,3.74247,6380000.0
2008-11-13 11:37:00,3.74297,3.74336,3.73555,3.7371,5630000.0
2008-11-13 11:38:00,3.73886,3.74318,3.73817,3.74318,6380000.0
2008-11-13 11:39:00,3.74244,3.74275,3.73347,3.74266,7510000.0
2008-11-13 11:40:00,3.74447,3.74512,3.73992,3.74308,7130000.0
2008-11-13 11:41:00,3.74246,3.74371,3.7419,3.74316,4880000.0
2008-11-13 11:42:00,3.74317,3.74356,3.74083,3.74273,5260000.0
2008-11-13 11:43:00,3.744,3.74442,3.73641,3.73716,7500000.0
2008-11-13 11:44:00,3.7427,3.74396,3.73397,3.74208,9010000.0
2008-11-13 11:45:00,3.73861,3.74832,3.73192,3.74115,4890000.0
2008-11-13 11:46:00,3.73688,3.74382,3.73526,3.73742,7880000.0
2008-11-13 11:47:00,3.74169,3.74307,3.73233,3.73233,4880000.0
2008-11-13 11:48:00,3.73924,3.74109,3.73012,3.74007,10880000.0
2008-11-13 11:49:00,3.73938,3.74242,3.73426,3.73587,8260000.0
2008-11-13 11:50:00,3.74028,3.74028,3.72886,3.73506,7500000.0
2008-11-13 11:51:00,3.73635,3.74074,3.73257,3.73544,4140000.0
2008-11-13 11:52:00,3.7384,3.74024,3.73437,3.73438,6380000.0
2008-11-13 11:53:00,3.73328,3.7426,3.73283,3.7426,6380000.0
2008-11-13 11:54:00,3.74102,3.74445,3.73562,3.74409,4880000.0
2008-11-13 11:55:00,3.74459,3.74523,3.73546,3.74407,7500000.0
2008-11-13 11:56:00,3.73921,3.74463,3.73921,3.74165,6750000.0
2008-11-13 11:57:00,3.7417,3.75001,3.7414,3.74992,12010000.0
2008-11-13 11:58:00,3.74641,3.75749,3.74028,3.74513,10880000.0
2008-11-13 11:59:00,3.75444,3.76128,3.75291,3.75707,8630000.0
2008-11-13 12:00:00,3.74931,3.75804,3.74931,3.75396,6760000.0
2008-11-13 12:01:00,3.7513,3.75684,3.74539,3.74682,7500000.0
2008-11-13 12:02:00,3.75184,3.75319,3.74636,3.7485,5260000.0
2008-11-13 12:03:00,3.74872,3.74878,3.74535,3.74701,4880000.0
2008-11-13 12:04:00,3.74799,3.75772,3.74012,3.75033,6010000.0
2008-11-13 12:05:00,3.74083,3.75346,3.74083,3.75346,4880000.0
2008-11-13 12:06:00,3.75044,3.75542,3.74756,3.75374,7880000.0
2008-11-13 12:07:00,3.75494,3.75503,3.74943,3.75305,6000000.0
2008-11-13 12:08:00,3.75102,3.7546,3.74689,3.74689,7500000.0
2008-11-13 12:09:00,3.75117,3.75429,3.74419,3.75344,5250000.0
2008-11-13 12:10:00,3.75286,3.75692,3.74574,3.75361,13140000.0
2008-11-13 12:11:00,3.75218,3.75309,3.74354,3.74354,4510000.0
2008-11-13 12:12:00,3.74314,3.75091,3.73985,3.74828,6380000.0
2008-11-13 12:13:00,3.74646,3.75385,3.74646,3.75277,7510000.0
2008-11-13 12:14:00,3.75177,3.75325,3.73953,3.73953,12010000.0
2008-11-13 12:15:00,3.74808,3.75139,3.74003,3.7511,14260000.0
2008-11-13 12:16:00,3.75087,3.75194,3.74628,3.74996,4150000.0
2008-11-13 12:17:00,3.74907,3.75584,3.7442,3.75584,10510000.0
2008-11-13 12:18:00,3.7521,3.75726,3.75057,3.75414,13880000.0
2008-11-13 12:19:00,3.75453,3.76019,3.75342,3.75809,6000000.0
2008-11-13 12:20:00,3.75891,3.76022,3.75413,3.75413,7130000.0
2008-11-13 12:21:00,3.75908,3.76133,3.7537,3.7537,6750000.0
2008-11-13 12:22:00,3.75285,3.7624,3.75166,3.75214,6000000.0
2008-11-13 12:23:00,3.7588,3.76559,3.7588,3.76369,4880000.0
2008-11-13 12:24:00,3.76384,3.76671,3.75905,3.76532,6000000.0
2008-11-13 12:25:00,3.76468,3.76873,3.76241,3.76681,5630000.0
2008-11-13 12:26:00,3.76812,3.77012,3.76094,3.76094,4880000.0
2008-11-13 12:27:00,3.76788,3.77159,3.76378,3.76378,7500000.0
2008-11-13 12:28:00,3.76677,3.76986,3.76251,3.76626,8250000.0
2008-11-13 12:29:00,3.7627,3.76888,3.76227,3.76435,7130000.0
2008-11-13 12:30:00,3.76234,3.76498,3.75479,3.76151,12000000.0
2008-11-13 12:31:00,3.75585,3.76177,3.74677,3.76177,7880000.0
2008-11-13 12:32:00,3.76083,3.76261,3.75421,3.75421,8250000.0
2008-11-13 12:33:00,3.76041,3.76041,3.74369,3.75097,8250000.0
2008-11-13 12:34:00,3.7496,3.75409,3.74781,3.75044,6380000.0
2008-11-13 12:35:00,3.75011,3.75566,3.74225,3.74895,6390000.0
2008-11-13 12:36:00,3.74778,3.75258,3.74109,3.75068,8630000.0
2008-11-13 12:37:00,3.7498,3.75376,3.74115,3.75093,4880000.0
2008-11-13 12:38:00,3.74389,3.75314,3.74389,3.75014,4140000.0
2008-11-13 12:39:00,3.7522,3.75303,3.74964,3.75247,6750000.0
2008-11-13 12:40:00,3.74951,3.75404,3.74932,3.75149,6750000.0
2008-11-13 12:41:00,3.75204,3.75495,3.74821,3.75438,6380000.0
2008-11-13 12:42:00,3.7512,3.75574,3.75047,3.75047,5250000.0
2008-11-13 12:43:00,3.75229,3.75705,3.74796,3.75606,9380000.0
2008-11-13 12:44:00,3.75697,3.76024,3.74573,3.74735,8630000.0
2008-11-13 12:45:00,3.75631,3.75636,3.74964,3.75024,4880000.0
2008-11-13 12:46:00,3.75029,3.75481,3.74555,3.74555,6390000.0
2008-11-13 12:47:00,3.74298,3.75454,3.74298,3.7514,6010000.0
2008-11-13 12:48:00,3.75364,3.75398,3.74256,3.75398,6000000.0
2008-11-13 12:49:00,3.74733,3.75865,3.74733,3.75865,5250000.0
2008-11-13 12:50:00,3.75573,3.75996,3.75003,3.75918,8250000.0
2008-11-13 12:51:00,3.75504,3.75887,3.75215,3.75262,6750000.0
2008-11-13 12:52:00,3.75083,3.75843,3.74955,3.75664,7880000.0
2008-11-13 12:53:00,3.7566,3.75756,3.74801,3.75411,7510000.0
2008-11-13 12:54:00,3.75438,3.75827,3.75142,3.75297,5630000.0
2008-11-13 12:55:00,3.75581,3.75913,3.75581,3.75893,5250000.0
2008-11-13 12:56:00,3.75947,3.75947,3.74541,3.75272,7130000.0
2008-11-13 12:57:00,3.75673,3.75705,3.75047,3.75207,12390000.0
2008-11-13 12:58:00,3.75639,3.75639,3.73837,3.74362,10130000.0
2008-11-13 12:59:00,3.74606,3.74676,3.72936,3.74033,13130000.0
2008-11-13 13:00:00,3.74009,3.74077,3.7346,3.73849,6000000.0
2008-11-13 13:01:00,3.74048,3.74187,3.73526,3.73971,14250000.0
2008-11-13 13:02:00,3.73674,3.74081,3.73183,3.73548,13510000.0
2008-11-13 13:03:00,3.73681,3.74247,3.73235,3.73651,7880000.0
2008-11-13 13:04:00,3.73874,3.74094,3.7282,3.73868,11640000.0
2008-11-13 13:05:00,3.74079,3.7443,3.73665,3.73702,13510000.0
2008-11-13 13:06:00,3.73438,3.74242,3.73184,3.73893,7130000.0
2008-11-13 13:07:00,3.73689,3.74137,3.73156,3.73156,7880000.0
2008-11-13 13:08:00,3.7402,3.75243,3.7389,3.75243,4880000.0
2008-11-13 13:09:00,3.735,3.74993,3.735,3.74993,5630000.0
2008-11-13 13:10:00,3.74854,3.74854,3.73849,3.73849,5630000.0
2008-11-13 13:11:00,3.74583,3.7494,3.74553,3.74754,5630000.0
2008-11-13 13:12:00,3.74024,3.75158,3.74024,3.74829,5250000.0
2008-11-13 13:13:00,3.74816,3.74816,3.73676,3.74129,7130000.0
2008-11-13 13:14:00,3.75136,3.75233,3.74493,3.74865,10500000.0
2008-11-13 13:15:00,3.75296,3.75296,3.74458,3.74667,6020000.0
2008-11-13 13:16:00,3.75132,3.7525,3.74264,3.74264,6380000.0
2008-11-13 13:17:00,3.75017,3.75109,3.7467,3.74863,5260000.0
2008-11-13 13:18:00,3.74971,3.75359,3.74435,3.74507,8630000.0
2008-11-13 13:19:00,3.74354,3.74856,3.74073,3.74833,5630000.0
2008-11-13 13:20:00,3.74544,3.74989,3.7382,3.74313,9380000.0
2008-11-13 13:21:00,3.74566,3.74723,3.74035,3.74664,4510000.0
2008-11-13 13:22:00,3.74576,3.74964,3.74102,3.74102,6760000.0
2008-11-13 13:23:00,3.74709,3.75084,3.73785,3.74847,4510000.0
2008-11-13 13:24:00,3.7502,3.75164,3.74112,3.74455,5260000.0
2008-11-13 13:25:00,3.74964,3.75085,3.74534,3.75035,11630000.0
2008-11-13 13:26:00,3.74481,3.7502,3.74481,3.7502,4880000.0
2008-11-13 13:27:00,3.75111,3.75111,3.73882,3.74771,7880000.0
2008-11-13 13:28:00,3.75158,3.75158,3.74289,3.7463,5260000.0
2008-11-13 13:29:00,3.73875,3.74767,3.73875,3.74256,9760000.0
2008-11-13 13:30:00,3.74399,3.74989,3.74399,3.74788,4880000.0
2008-11-13 13:31:00,3.74396,3.75132,3.743,3.74737,6750000.0
2008-11-13 13:32:00,3.74791,3.75225,3.73925,3.74954,9750000.0
2008-11-13 13:33:00,3.74999,3.74999,3.73717,3.7437,7880000.0
2008-11-13 13:34:00,3.7402,3.75318,3.7402,3.74598,9010000.0
2008-11-13 13:35:00,3.75162,3.75162,3.74206,3.74426,5260000.0
2008-11-13 13:36:00,3.74083,3.7549,3.74083,3.7549,4510000.0
2008-11-13 13:37:00,3.74959,3.75694,3.74828,3.74834,7880000.0
2008-11-13 13:38:00,3.75016,3.7533,3.74741,3.75196,4880000.0
2008-11-13 13:39:00,3.74788,3.75255,3.7468,3.75255,6000000.0
2008-11-13 13:40:00,3.75036,3.75272,3.74794,3.74965,6390000.0
2008-11-13 13:41:00,3.74828,3.75483,3.73808,3.74941,5630000.0
2008-11-13 13:42:00,3.75024,3.75279,3.74271,3.75123,5250000.0
2008-11-13 13:43:00,3.75077,3.75531,3.74954,3.75432,4890000.0
2008-11-13 13:44:00,3.7549,3.75523,3.74736,3.75229,6000000.0
2008-11-13 13:45:00,3.75016,3.75468,3.74867,3.74867,5260000.0
2008-11-13 13:46:00,3.74551,3.7549,3.74551,3.7489,5630000.0
2008-11-13 13:47:00,3.74802,3.75404,3.74596,3.75144,5630000.0
2008-11-13 13:48:00,3.74483,3.74918,3.74011,3.74744,7500000.0
2008-11-13 13:49:00,3.74414,3.74736,3.74204,3.74477,5260000.0
2008-11-13 13:50:00,3.74417,3.74621,3.73726,3.73907,5630000.0
2008-11-13 13:51:00,3.7428,3.74855,3.73703,3.73959,19890000.0
2008-11-13 13:52:00,3.73402,3.74602,3.73402,3.73945,6380000.0
2008-11-13 13:53:00,3.74495,3.74495,3.73383,3.73714,16880000.0
2008-11-13 13:54:00,3.73868,3.74422,3.73593,3.7365,5250000.0
2008-11-13 13:55:00,3.74081,3.74899,3.73866,3.74575,11630000.0
2008-11-13 13:56:00,3.74778,3.75009,3.74336,3.74452,7880000.0
2008-11-13 13:57:00,3.74499,3.74637,3.74345,3.74431,5630000.0
2008-11-13 13:58:00,3.74451,3.74604,3.74015,3.74503,4880000.0
2008-11-13 13:59:00,3.74488,3.7456,3.7359,3.74335,9750000.0
2008-11-13 14:00:00,3.73712,3.74735,3.7342,3.74244,6380000.0
2008-11-13 14:01:00,3.74094,3.74366,3.73649,3.74113,6000000.0
2008-11-13 14:02:00,3.7414,3.7414,3.73449,3.73449,6010000.0
2008-11-13 14:03:00,3.73593,3.73931,3.72908,3.72967,7500000.0
2008-11-13 14:04:00,3.7339,3.73504,3.72771,3.72771,6760000.0
2008-11-13 14:05:00,3.73448,3.73677,3.7295,3.7295,9760000.0
2008-11-13 14:06:00,3.73369,3.7349,3.72768,3.72851,5630000.0
2008-11-13 14:07:00,3.73143,3.73319,3.72457,3.72782,6010000.0
2008-11-13 14:08:00,3.7307,3.73409,3.72671,3.73142,9380000.0
2008-11-13 14:09:00,3.72726,3.72726,3.71702,3.72213,9010000.0
2008-11-13 14:10:00,3.71725,3.72426,3.71725,3.72042,5270000.0
2008-11-13 14:11:00,3.7212,3.72227,3.71375,3.71375,4140000.0
2008-11-13 14:12:00,3.71982,3.72423,3.70665,3.71947,6380000.0
2008-11-13 14:13:00,3.72199,3.72663,3.71849,3.72386,7500000.0
2008-11-13 14:14:00,3.72518,3.72782,3.71721,3.72085,11640000.0
2008-11-13 14:15:00,3.72456,3.72721,3.72148,3.72373,10500000.0
2008-11-13 14:16:00,3.7208,3.72745,3.72041,3.72676,9000000.0
2008-11-13 14:17:00,3.72114,3.72633,3.71778,3.72596,7500000.0
2008-11-13 14:18:00,3.72549,3.73006,3.72436,3.72869,6010000.0
2008-11-13 14:19:00,3.72546,3.72757,3.71673,3.71673,7880000.0
2008-11-13 14:20:00,3.72497,3.72706,3.71884,3.72706,7500000.0
2008-11-13 14:21:00,3.72236,3.728,3.71851,3.72182,5630000.0
2008-11-13 14:22:00,3.71989,3.72594,3.71936,3.72069,6000000.0
2008-11-13 14:23:00,3.72383,3.72592,3.71501,3.72277,10510000.0
2008-11-13 14:24:00,3.71993,3.72564,3.71845,3.72191,6010000.0
2008-11-13 14:25:00,3.72017,3.72304,3.71399,3.71768,11250000.0
2008-11-13 14:26:00,3.72141,3.72262,3.71249,3.72236,6010000.0
2008-11-13 14:27:00,3.71864,3.72169,3.71783,3.72022,6010000.0
2008-11-13 14:28:00,3.71779,3.7218,3.71543,3.71701,6750000.0
2008-11-13 14:29:00,3.71999,3.7218,3.71055,3.7158,14250000.0
2008-11-13 14:30:00,3.71639,3.72006,3.71267,3.71378,4510000.0
2008-11-13 14:31:00,3.7178,3.71961,3.70683,3.71813,6750000.0
2008-11-13 14:32:00,3.71825,3.72157,3.71006,3.72128,7130000.0
2008-11-13 14:33:00,3.7155,3.72264,3.7149,3.71978,6750000.0
2008-11-13 14:34:00,3.71986,3.71986,3.71206,3.71712,7130000.0
2008-11-13 14:35:00,3.71938,3.71993,3.7086,3.71993,7880000.0
2008-11-13 14:36:00,3.72241,3.72292,3.71664,3.72027,5260000.0
2008-11-13 14:37:00,3.71485,3.72537,3.71485,3.72236,7880000.0
2008-11-13 14:38:00,3.71763,3.72603,3.71406,3.71882,6390000.0
2008-11-13 14:39:00,3.72122,3.72127,3.70953,3.72016,7880000.0
2008-11-13 14:40:00,3.72228,3.72228,3.71551,3.71762,6000000.0
2008-11-13 14:41:00,3.71813,3.72439,3.71707,3.72234,5630000.0
2008-11-13 14:42:00,3.72365,3.72769,3.71831,3.72214,7130000.0
2008-11-13 14:43:00,3.72308,3.72546,3.71901,3.72479,6000000.0
2008-11-13 14:44:00,3.72281,3.72378,3.71627,3.72097,6760000.0
2008-11-13 14:45:00,3.72201,3.72541,3.71246,3.71246,4510000.0
2008-11-13 14:46:00,3.72008,3.72557,3.71938,3.7196,5630000.0
2008-11-13 14:47:00,3.72067,3.72725,3.71724,3.72431,8250000.0
2008-11-13 14:48:00,3.71998,3.73026,3.71998,3.72914,7880000.0
2008-11-13 14:49:00,3.73044,3.73128,3.72727,3.72772,6750000.0
2008-11-13 14:50:00,3.72377,3.73137,3.72377,3.73131,6380000.0
2008-11-13 14:51:00,3.73031,3.73031,3.71872,3.72239,7130000.0
2008-11-13 14:52:00,3.72342,3.72976,3.71879,3.72303,7890000.0
2008-11-13 14:53:00,3.71639,3.72466,3.71639,3.7217,4880000.0
2008-11-13 14:54:00,3.7198,3.72643,3.7198,3.72087,5630000.0
2008-11-13 14:55:00,3.72651,3.72651,3.71241,3.71974,4880000.0
2008-11-13 14:56:00,3.72233,3.72378,3.71833,3.71928,7130000.0
2008-11-13 14:57:00,3.7223,3.72825,3.72011,3.72628,6010000.0
2008-11-13 14:58:00,3.73027,3.73027,3.71863,3.72824,5630000.0
2008-11-13 14:59:00,3.72657,3.7304,3.71658,3.7167,13130000.0
2008-11-13 15:00:00,3.72307,3.73014,3.72239,3.73014,7510000.0
2008-11-13 15:01:00,3.73077,3.73127,3.72199,3.72729,4510000.0
2008-11-13 15:02:00,3.72643,3.72997,3.71766,3.72997,7880000.0
2008-11-13 15:03:00,3.72546,3.73187,3.72202,3.72375,7500000.0
2008-11-13 15:04:00,3.72577,3.72709,3.71352,3.72543,8630000.0
2008-11-13 15:05:00,3.72086,3.72882,3.72086,3.72882,6750000.0
2008-11-13 15:06:00,3.72435,3.72943,3.72435,3.72871,4880000.0
2008-11-13 15:07:00,3.72664,3.73375,3.72059,3.73226,6000000.0
2008-11-13 15:08:00,3.72403,3.73333,3.72403,3.73297,8250000.0
2008-11-13 15:09:00,3.73659,3.73796,3.72936,3.72936,6000000.0
2008-11-13 15:10:00,3.7299,3.73452,3.72714,3.73347,7880000.0
2008-11-13 15:11:00,3.73087,3.73832,3.73015,3.73605,9760000.0
2008-11-13 15:12:00,3.73803,3.73854,3.72759,3.72759,7510000.0
2008-11-13 15:13:00,3.73596,3.73854,3.72706,3.72706,13520000.0
2008-11-13 15:14:00,3.73787,3.73787,3.7276,3.73609,15000000.0
2008-11-13 15:15:00,3.72946,3.7381,3.72711,3.7381,8250000.0
2008-11-13 15:16:00,3.72342,3.73931,3.72342,3.73322,7500000.0
2008-11-13 15:17:00,3.73862,3.739,3.7289,3.73418,8630000.0
2008-11-13 15:18:00,3.73604,3.73722,3.72573,3.7363,6010000.0
2008-11-13 15:19:00,3.74224,3.74341,3.73644,3.74209,5640000.0
2008-11-13 15:20:00,3.73361,3.74356,3.72964,3.74288,6750000.0
2008-11-13 15:21:00,3.73813,3.74206,3.73637,3.74206,4510000.0
2008-11-13 15:22:00,3.73635,3.74083,3.73416,3.73691,7510000.0
2008-11-13 15:23:00,3.73806,3.74022,3.73029,3.73991,6750000.0
2008-11-13 15:24:00,3.73768,3.73885,3.7269,3.73747,10130000.0
2008-11-13 15:25:00,3.73717,3.73897,3.73258,3.73862,4890000.0
2008-11-13 15:26:00,3.73799,3.74019,3.73241,3.73447,6000000.0
2008-11-13 15:27:00,3.73651,3.73651,3.72899,3.73625,7130000.0
2008-11-13 15:28:00,3.73909,3.73965,3.72851,3.73735,7140000.0
2008-11-13 15:29:00,3.7325,3.73654,3.72564,3.72564,18390000.0
2008-11-13 15:30:00,3.73565,3.73701,3.7252,3.73203,5630000.0
2008-11-13 15:31:00,3.73525,3.73671,3.73162,3.73545,7130000.0
2008-11-13 15:32:00,3.73026,3.73479,3.7265,3.7322,5260000.0
2008-11-13 15:33:00,3.73006,3.7325,3.7261,3.72788,7130000.0
2008-11-13 15:34:00,3.7286,3.73484,3.72575,3.72575,10510000.0
2008-11-13 15:35:00,3.73342,3.73822,3.72719,3.73462,10500000.0
2008-11-13 15:36:00,3.7279,3.73325,3.72422,3.72649,6380000.0
2008-11-13 15:37:00,3.72123,3.73196,3.71971,3.72055,7880000.0
2008-11-13 15:38:00,3.73,3.73483,3.73,3.73271,4510000.0
2008-11-13 15:39:00,3.731,3.73217,3.71856,3.7288,9000000.0
2008-11-13 15:40:00,3.72385,3.73029,3.71281,3.72334,9760000.0
2008-11-13 15:41:00,3.72516,3.72516,3.71558,3.71558,6750000.0
2008-11-13 15:42:00,3.72632,3.72632,3.71191,3.72424,8250000.0
2008-11-13 15:43:00,3.72264,3.72765,3.7218,3.72753,6010000.0
2008-11-13 15:44:00,3.72411,3.73163,3.72411,3.72859,11630000.0
2008-11-13 15:45:00,3.72835,3.73152,3.72597,3.73085,7130000.0
2008-11-13 15:46:00,3.72882,3.72997,3.72551,3.72551,4510000.0
2008-11-13 15:47:00,3.72949,3.73023,3.72488,3.73023,6000000.0
2008-11-13 15:48:00,3.72767,3.73122,3.71954,3.73122,5250000.0
2008-11-13 15:49:00,3.73183,3.73306,3.72523,3.72577,7890000.0
2008-11-13 15:50:00,3.73113,3.73572,3.7281,3.73572,6760000.0
2008-11-13 15:51:00,3.72922,3.73706,3.72479,3.73457,4510000.0
2008-11-13 15:52:00,3.73025,3.74204,3.73025,3.7362,4880000.0
2008-11-13 15:53:00,3.7409,3.74362,3.73517,3.7399,8260000.0
2008-11-13 15:54:00,3.7377,3.74261,3.72687,3.73787,5250000.0
2008-11-13 15:55:00,3.74029,3.74763,3.74029,3.74514,5640000.0
2008-11-13 15:56:00,3.7411,3.74501,3.73707,3.73894,7140000.0
2008-11-13 15:57:00,3.74048,3.74645,3.73781,3.74645,7510000.0
2008-11-13 15:58:00,3.74791,3.74791,3.74226,3.74485,6380000.0
2008-11-13 15:59:00,3.74148,3.751,3.74148,3.74649,9380000.0
2008-11-13 16:00:00,3.74885,3.74971,3.74276,3.74683,5250000.0
2008-11-13 16:01:00,3.74225,3.74774,3.74225,3.74229,7880000.0
2008-11-13 16:02:00,3.74054,3.7477,3.74054,3.74382,6000000.0
2008-11-13 16:03:00,3.7484,3.7484,3.74454,3.74645,5250000.0
2008-11-13 16:04:00,3.74212,3.7488,3.7366,3.74839,6750000.0
2008-11-13 16:05:00,3.74594,3.74986,3.74351,3.74686,5630000.0
2008-11-13 16:06:00,3.7467,3.7467,3.73634,3.74143,6010000.0
2008-11-13 16:07:00,3.74708,3.74708,3.74117,3.74666,4880000.0
2008-11-13 16:08:00,3.74623,3.74665,3.73937,3.74379,7140000.0
2008-11-13 16:09:00,3.73989,3.74495,3.72934,3.74026,6760000.0
2008-11-13 16:10:00,3.73163,3.74208,3.73163,3.74208,6010000.0
2008-11-13 16:11:00,3.74219,3.74219,3.7295,3.74079,5260000.0
2008-11-13 16:12:00,3.73415,3.7426,3.73266,3.73741,5640000.0
2008-11-13 16:13:00,3.74111,3.7423,3.73408,3.7423,5250000.0
2008-11-13 16:14:00,3.74008,3.74344,3.73683,3.74218,13880000.0
2008-11-13 16:15:00,3.74333,3.74445,3.73344,3.74113,13890000.0
2008-11-13 16:16:00,3.74098,3.74403,3.73681,3.73797,6750000.0
2008-11-13 16:17:00,3.73508,3.74296,3.73508,3.74221,4880000.0
2008-11-13 16:18:00,3.73534,3.74642,3.73534,3.74104,5630000.0
2008-11-13 16:19:00,3.74158,3.74515,3.73564,3.74307,6390000.0
2008-11-13 16:20:00,3.74014,3.74458,3.73576,3.74038,7510000.0
2008-11-13 16:21:00,3.73554,3.74602,3.73554,3.74114,9380000.0
2008-11-13 16:22:00,3.74378,3.74448,3.73412,3.74189,5630000.0
2008-11-13 16:23:00,3.74287,3.74683,3.73573,3.73984,6380000.0
2008-11-13 16:24:00,3.74297,3.74559,3.73464,3.73464,8250000.0
2008-11-13 16:25:00,3.74498,3.74498,3.73259,3.74373,6390000.0
2008-11-13 16:26:00,3.73624,3.74247,3.73624,3.74213,5630000.0
2008-11-13 16:27:00,3.74156,3.74428,3.73644,3.74409,6380000.0
2008-11-13 16:28:00,3.7432,3.74448,3.73392,3.73744,6750000.0
2008-11-13 16:29:00,3.74039,3.74626,3.7392,3.7454,7130000.0
2008-11-13 16:30:00,3.74047,3.74495,3.73874,3.74309,5250000.0
2008-11-13 16:31:00,3.73987,3.74807,3.73573,3.74405,5260000.0
2008-11-13 16:32:00,3.74401,3.74825,3.73427,3.73956,6760000.0
2008-11-13 16:33:00,3.744,3.744,3.73576,3.73654,7500000.0
2008-11-13 16:34:00,3.73975,3.74114,3.7304,3.73923,7130000.0
2008-11-13 16:35:00,3.74085,3.74107,3.73286,3.74107,13130000.0
2008-11-13 16:36:00,3.7293,3.74004,3.7293,3.73067,7880000.0
2008-11-13 16:37:00,3.73543,3.7385,3.73273,3.73825,6380000.0
2008-11-13 16:38:00,3.73845,3.73948,3.73036,3.73948,8250000.0
2008-11-13 16:39:00,3.73893,3.74059,3.73372,3.73717,7510000.0
2008-11-13 16:40:00,3.73986,3.74363,3.73354,3.74084,5630000.0
2008-11-13 16:41:00,3.73493,3.74189,3.73295,3.73295,9000000.0
2008-11-13 16:42:00,3.74041,3.74573,3.73727,3.74529,7510000.0
2008-11-13 16:43:00,3.74215,3.74707,3.73735,3.74353,7880000.0
2008-11-13 16:44:00,3.7435,3.74625,3.73823,3.74099,9010000.0
2008-11-13 16:45:00,3.74408,3.74408,3.73572,3.74086,4510000.0
2008-11-13 16:46:00,3.74287,3.74691,3.73863,3.74009,9760000.0
2008-11-13 16:47:00,3.73714,3.74667,3.73714,3.74395,6750000.0
2008-11-13 16:48:00,3.74294,3.7497,3.74294,3.7497,4880000.0
2008-11-13 16:49:00,3.74634,3.75003,3.74107,3.74553,6380000.0
2008-11-13 16:50:00,3.74153,3.74634,3.73686,3.74634,8260000.0
2008-11-13 16:51:00,3.7392,3.74673,3.73808,3.74578,6000000.0
2008-11-13 16:52:00,3.74141,3.74782,3.73939,3.74762,8630000.0
2008-11-13 16:53:00,3.74828,3.74828,3.73929,3.74286,5250000.0
2008-11-13 16:54:00,3.74067,3.75107,3.73434,3.74374,9000000.0
2008-11-13 16:55:00,3.74288,3.74728,3.74132,3.74563,5630000.0
2008-11-13 16:56:00,3.74671,3.7524,3.73778,3.7524,10500000.0
2008-11-13 16:57:00,3.75302,3.75352,3.74361,3.75089,4880000.0
2008-11-13 16:58:00,3.74471,3.75012,3.74233,3.74794,6750000.0
2008-11-13 16:59:00,3.74816,3.74975,3.74161,3.74509,9390000.0
2008-11-13 17:00:00,3.74339,3.75351,3.74339,3.74394,7130000.0
2008-11-13 17:01:00,3.75366,3.75366,3.73822,3.74905,8250000.0
2008-11-13 17:02:00,3.75053,3.75254,3.74174,3.75068,6000000.0
2008-11-13 17:03:00,3.74915,3.75221,3.74329,3.74624,6760000.0
2008-11-13 17:04:00,3.74509,3.75096,3.74438,3.75096,8260000.0
2008-11-13 17:05:00,3.74576,3.74966,3.74397,3.74966,4520000.0
2008-11-13 17:06:00,3.7457,3.74582,3.73232,3.73232,6000000.0
2008-11-13 17:07:00,3.72786,3.73601,3.72786,3.73413,6760000.0
2008-11-13 17:08:00,3.7261,3.73527,3.72554,3.72969,7500000.0
2008-11-13 17:09:00,3.73831,3.74021,3.72904,3.73562,6760000.0
2008-11-13 17:10:00,3.73517,3.73636,3.72552,3.73614,4880000.0
2008-11-13 17:11:00,3.73122,3.73617,3.72732,3.73617,5250000.0
2008-11-13 17:12:00,3.73681,3.74024,3.72722,3.73279,6000000.0
2008-11-13 17:13:00,3.73439,3.73439,3.72438,3.72866,7880000.0
2008-11-13 17:14:00,3.73071,3.73878,3.72915,3.73047,7500000.0
2008-11-13 17:15:00,3.73798,3.73798,3.72801,3.73126,7130000.0
2008-11-13 17:16:00,3.7314,3.7314,3.71718,3.7258,5260000.0
2008-11-13 17:17:00,3.72039,3.73122,3.72039,3.72917,8250000.0
2008-11-13 17:18:00,3.72819,3.73067,3.72161,3.72161,5250000.0
2008-11-13 17:19:00,3.72436,3.72748,3.72079,3.72435,6760000.0
2008-11-13 17:20:00,3.72636,3.72878,3.72197,3.72865,6750000.0
2008-11-13 17:21:00,3.72373,3.73121,3.71796,3.72135,18780000.0
2008-11-13 17:22:00,3.72493,3.72931,3.71781,3.72671,8630000.0
2008-11-13 17:23:00,3.7227,3.7285,3.7159,3.72475,7140000.0
2008-11-13 17:24:00,3.72844,3.72847,3.71882,3.72451,5630000.0
2008-11-13 17:25:00,3.72247,3.72722,3.71721,3.72448,20270000.0
2008-11-13 17:26:00,3.7267,3.72759,3.72058,3.721,7510000.0
2008-11-13 17:27:00,3.72542,3.72542,3.71381,3.71381,6000000.0
2008-11-13 17:28:00,3.72163,3.72755,3.71691,3.72755,4880000.0
2008-11-13 17:29:00,3.71583,3.72964,3.71522,3.72121,17640000.0
2008-11-13 17:30:00,3.72625,3.72943,3.72261,3.72675,7140000.0
2008-11-13 17:31:00,3.72565,3.72727,3.71988,3.72521,4880000.0
2008-11-13 17:32:00,3.72788,3.72936,3.7233,3.72774,6000000.0
2008-11-13 17:33:00,3.72897,3.73018,3.71982,3.72879,7880000.0
2008-11-13 17:34:00,3.72763,3.72882,3.72216,3.72388,7140000.0
2008-11-13 17:35:00,3.72596,3.73385,3.72164,3.72169,21380000.0
2008-11-13 17:36:00,3.72139,3.72974,3.71973,3.7242,7130000.0
2008-11-13 17:37:00,3.726,3.73272,3.72566,3.72588,7880000.0
2008-11-13 17:38:00,3.72509,3.73514,3.7244,3.7287,6760000.0
2008-11-13 17:39:00,3.72983,3.73656,3.72442,3.72452,20270000.0
2008-11-13 17:40:00,3.73006,3.734,3.72918,3.73251,6750000.0
2008-11-13 17:41:00,3.72381,3.73856,3.72381,3.73626,6010000.0
2008-11-13 17:42:00,3.73348,3.73605,3.72062,3.72062,5630000.0
2008-11-13 17:43:00,3.72803,3.74022,3.72803,3.74022,6380000.0
2008-11-13 17:44:00,3.74501,3.74501,3.73323,3.73446,7880000.0
2008-11-13 17:45:00,3.73606,3.73908,3.73563,3.73631,6000000.0
2008-11-13 17:46:00,3.74095,3.74221,3.7348,3.7348,4880000.0
2008-11-13 17:47:00,3.73884,3.74447,3.73401,3.74447,5630000.0
2008-11-13 17:48:00,3.74528,3.74762,3.73079,3.74762,7880000.0
2008-11-13 17:49:00,3.74733,3.74744,3.74173,3.74173,6000000.0
2008-11-13 17:50:00,3.74453,3.74735,3.74151,3.74151,4510000.0
2008-11-13 17:51:00,3.74217,3.74913,3.73708,3.74528,6010000.0
2008-11-13 17:52:00,3.74401,3.74773,3.73917,3.74773,4140000.0
2008-11-13 17:53:00,3.75058,3.75497,3.74223,3.75476,7500000.0
2008-11-13 17:54:00,3.7538,3.75529,3.73986,3.75348,4880000.0
2008-11-13 17:55:00,3.75266,3.75373,3.74045,3.74919,7880000.0
2008-11-13 17:56:00,3.74913,3.75505,3.74377,3.75193,5630000.0
2008-11-13 17:57:00,3.74394,3.76046,3.74394,3.75768,7880000.0
2008-11-13 17:58:00,3.75619,3.76012,3.74964,3.75758,8250000.0
2008-11-13 17:59:00,3.75824,3.7629,3.75145,3.75689,15010000.0
2008-11-13 18:00:00,3.76484,3.76484,3.75002,3.75398,8260000.0
2008-11-13 18:01:00,3.75837,3.76344,3.75689,3.7587,8250000.0
2008-11-13 18:02:00,3.75013,3.76447,3.75013,3.75296,7130000.0
2008-11-13 18:03:00,3.75737,3.75737,3.74925,3.75466,6760000.0
2008-11-13 18:04:00,3.75279,3.75682,3.74579,3.75569,9000000.0
2008-11-13 18:05:00,3.74841,3.75741,3.74841,3.75482,7130000.0
2008-11-13 18:06:00,3.75506,3.75905,3.75115,3.75642,8250000.0
2008-11-13 18:07:00,3.75546,3.75866,3.75438,3.75725,6000000.0
2008-11-13 18:08:00,3.75886,3.75961,3.74313,3.74504,6750000.0
2008-11-13 18:09:00,3.75112,3.75619,3.74851,3.75619,6380000.0
2008-11-13 18:10:00,3.75021,3.75719,3.74868,3.75342,5250000.0
2008-11-13 18:11:00,3.74988,3.7538,3.74411,3.74411,5630000.0
2008-11-13 18:12:00,3.75243,3.75485,3.74361,3.74642,7500000.0
2008-11-13 18:13:00,3.75519,3.75519,3.74609,3.75071,5630000.0
2008-11-13 18:14:00,3.75204,3.75422,3.74349,3.75265,10900000.0
2008-11-13 18:15:00,3.75359,3.75359,3.74685,3.75059,9000000.0
2008-11-13 18:16:00,3.74393,3.75157,3.74393,3.75157,4890000.0
2008-11-13 18:17:00,3.74635,3.75329,3.74587,3.75162,5630000.0
2008-11-13 18:18:00,3.75106,3.75106,3.73957,3.74941,6000000.0
2008-11-13 18:19:00,3.74234,3.75166,3.74234,3.74453,8630000.0
2008-11-13 18:20:00,3.74216,3.75004,3.7415,3.74895,7510000.0
2008-11-13 18:21:00,3.74499,3.7506,3.74371,3.74985,6000000.0
2008-11-13 18:22:00,3.74607,3.75008,3.74299,3.74497,5630000.0
2008-11-13 18:23:00,3.75003,3.75125,3.74426,3.74548,6010000.0
2008-11-13 18:24:00,3.74531,3.75488,3.74441,3.74613,12000000.0
2008-11-13 18:25:00,3.75048,3.75131,3.7436,3.74791,6010000.0
2008-11-13 18:26:00,3.74479,3.74924,3.74405,3.74418,4510000.0
2008-11-13 18:27:00,3.74558,3.75117,3.74427,3.75041,7880000.0
2008-11-13 18:28:00,3.74264,3.74921,3.74205,3.74921,7130000.0
2008-11-13 18:29:00,3.74549,3.75341,3.7449,3.75118,7130000.0
2008-11-13 18:30:00,3.75122,3.75438,3.73895,3.74892,6760000.0
2008-11-13 18:31:00,3.74449,3.74691,3.72979,3.73497,6000000.0
2008-11-13 18:32:00,3.73261,3.73692,3.73241,3.73692,7880000.0
2008-11-13 18:33:00,3.73099,3.73854,3.72633,3.73063,12760000.0
2008-11-13 18:34:00,3.73252,3.73777,3.72978,3.73179,7880000.0
2008-11-13 18:35:00,3.73028,3.74008,3.73028,3.73944,7500000.0
2008-11-13 18:36:00,3.73952,3.73957,3.73393,3.73808,6000000.0
2008-11-13 18:37:00,3.73812,3.74273,3.72966,3.73696,8250000.0
2008-11-13 18:38:00,3.74023,3.74264,3.73263,3.73263,6760000.0
2008-11-13 18:39:00,3.73403,3.73983,3.73403,3.73793,7510000.0
2008-11-13 18:40:00,3.72997,3.74246,3.72997,3.73917,6760000.0
2008-11-13 18:41:00,3.73783,3.74047,3.72894,3.73753,7130000.0
2008-11-13 18:42:00,3.73464,3.73903,3.73366,3.73903,6760000.0
2008-11-13 18:43:00,3.73399,3.73814,3.73304,3.73304,4880000.0
2008-11-13 18:44:00,3.73911,3.74026,3.7249,3.73346,8260000.0
2008-11-13 18:45:00,3.73218,3.73874,3.73218,3.73448,5250000.0
2008-11-13 18:46:00,3.73325,3.73825,3.7307,3.7307,7500000.0
2008-11-13 18:47:00,3.7362,3.7362,3.72338,3.72835,7500000.0
2008-11-13 18:48:00,3.73344,3.73564,3.72481,3.72896,5630000.0
2008-11-13 18:49:00,3.7294,3.73407,3.72891,3.72957,5630000.0
2008-11-13 18:50:00,3.74243,3.74243,3.73321,3.73672,7880000.0
2008-11-13 18:51:00,3.73684,3.73815,3.73202,3.73806,5250000.0
2008-11-13 18:52:00,3.7355,3.74319,3.72935,3.73431,7880000.0
2008-11-13 18:53:00,3.73721,3.74122,3.73098,3.73098,6000000.0
2008-11-13 18:54:00,3.73777,3.74349,3.73649,3.73843,5260000.0
2008-11-13 18:55:00,3.73959,3.73959,3.73037,3.73409,7880000.0
2008-11-13 18:56:00,3.73489,3.74077,3.73024,3.73885,5250000.0
2008-11-13 18:57:00,3.73895,3.74061,3.73423,3.74,7130000.0
2008-11-13 18:58:00,3.73228,3.73785,3.7284,3.7284,7500000.0
2008-11-13 18:59:00,3.73475,3.73882,3.72761,3.73436,18030000.0
2008-11-13 19:00:00,3.73322,3.73899,3.72994,3.73687,6000000.0
2008-11-13 19:01:00,3.73873,3.74239,3.73094,3.73994,6000000.0
2008-11-13 19:02:00,3.73696,3.73805,3.72935,3.73621,6380000.0
2008-11-13 19:03:00,3.73814,3.73833,3.72912,3.73379,7880000.0
2008-11-13 19:04:00,3.74013,3.74013,3.73434,3.73884,7520000.0
2008-11-13 19:05:00,3.736,3.74205,3.73122,3.74096,13880000.0
2008-11-13 19:06:00,3.74027,3.74183,3.73594,3.73947,7500000.0
2008-11-13 19:07:00,3.7357,3.7416,3.73561,3.74013,6380000.0
2008-11-13 19:08:00,3.73974,3.74264,3.73263,3.73263,5250000.0
2008-11-13 19:09:00,3.74111,3.74111,3.73061,3.73984,6390000.0
2008-11-13 19:10:00,3.73938,3.74153,3.72752,3.73728,11250000.0
2008-11-13 19:11:00,3.73814,3.74333,3.73798,3.73798,6380000.0
2008-11-13 19:12:00,3.73271,3.74389,3.73271,3.73727,7500000.0
2008-11-13 19:13:00,3.74261,3.74622,3.73655,3.74288,7130000.0
2008-11-13 19:14:00,3.74318,3.74472,3.73234,3.74431,9020000.0
2008-11-13 19:15:00,3.74717,3.74717,3.73858,3.74436,5250000.0
2008-11-13 19:16:00,3.74597,3.74749,3.73607,3.745,5250000.0
2008-11-13 19:17:00,3.74546,3.74546,3.73728,3.74269,6380000.0
2008-11-13 19:18:00,3.74355,3.74355,3.73438,3.73438,4880000.0
2008-11-13 19:19:00,3.74209,3.7453,3.73632,3.74382,11630000.0
2008-11-13 19:20:00,3.74128,3.74351,3.73335,3.7365,6010000.0
2008-11-13 19:21:00,3.74217,3.74217,3.72959,3.74075,9380000.0
2008-11-13 19:22:00,3.74353,3.744,3.73724,3.74246,4880000.0
2008-11-13 19:23:00,3.74007,3.74279,3.73304,3.73387,7130000.0
2008-11-13 19:24:00,3.73951,3.74667,3.7322,3.74667,10890000.0
2008-11-13 19:25:00,3.74311,3.74589,3.73492,3.74346,5250000.0
2008-11-13 19:26:00,3.74404,3.74724,3.74018,3.74262,4880000.0
2008-11-13 19:27:00,3.7376,3.7439,3.73509,3.7439,7510000.0
2008-11-13 19:28:00,3.74255,3.74532,3.73441,3.74364,4880000.0
2008-11-13 19:29:00,3.73673,3.74615,3.73518,3.74448,9000000.0
2008-11-13 19:30:00,3.74348,3.7459,3.7385,3.74515,8260000.0
2008-11-13 19:31:00,3.7421,3.7443,3.73326,3.74417,10880000.0
2008-11-13 19:32:00,3.74416,3.74433,3.73427,3.74433,7880000.0
2008-11-13 19:33:00,3.73825,3.74473,3.7345,3.74473,9750000.0
2008-11-13 19:34:00,3.74597,3.74683,3.74061,3.74316,6380000.0
2008-11-13 19:35:00,3.74002,3.74695,3.73838,3.74695,7500000.0
2008-11-13 19:36:00,3.7423,3.74949,3.74026,3.74026,5250000.0
2008-11-13 19:37:00,3.74847,3.74847,3.73743,3.74366,6010000.0
2008-11-13 19:38:00,3.7418,3.7486,3.74152,3.74798,7140000.0
2008-11-13 19:39:00,3.74869,3.74869,3.74293,3.74293,5260000.0
2008-11-13 19:40:00,3.74227,3.74957,3.74227,3.74309,6010000.0
2008-11-13 19:41:00,3.74659,3.74814,3.73704,3.74373,6000000.0
2008-11-13 19:42:00,3.74552,3.74791,3.73638,3.73656,7500000.0
2008-11-13 19:43:00,3.7469,3.74852,3.73933,3.74743,6000000.0
2008-11-13 19:44:00,3.74783,3.7485,3.7382,3.74223,18760000.0
2008-11-13 19:45:00,3.74201,3.75238,3.74201,3.74864,7880000.0
2008-11-13 19:46:00,3.74926,3.75038,3.74164,3.75038,6380000.0
2008-11-13 19:47:00,3.74894,3.74894,3.74422,3.74445,6750000.0
2008-11-13 19:48:00,3.74434,3.74852,3.73972,3.73972,6000000.0
2008-11-13 19:49:00,3.74656,3.74732,3.73839,3.73839,4880000.0
2008-11-13 19:50:00,3.74491,3.74928,3.74017,3.74643,4880000.0
2008-11-13 19:51:00,3.74769,3.75041,3.74042,3.74462,3750000.0
2008-11-13 19:52:00,3.74828,3.74937,3.74299,3.74797,5250000.0
2008-11-13 19:53:00,3.74835,3.74835,3.7404,3.7466,7880000.0
2008-11-13 19:54:00,3.74764,3.75146,3.74186,3.74454,7130000.0
2008-11-13 19:55:00,3.74561,3.751,3.73986,3.74878,7880000.0
2008-11-13 19:56:00,3.74143,3.74888,3.73938,3.74343,5630000.0
2008-11-13 19:57:00,3.74788,3.74839,3.74085,3.74839,7510000.0
2008-11-13 19:58:00,3.74467,3.74968,3.74132,3.74132,7880000.0
2008-11-13 19:59:00,3.7501,3.75011,3.74049,3.74996,11270000.0
2008-11-13 20:00:00,3.74934,3.75608,3.74211,3.75105,7880000.0
2008-11-13 20:01:00,3.75238,3.76097,3.74762,3.76097,5260000.0
2008-11-13 20:02:00,3.7563,3.7618,3.75263,3.75335,6750000.0
2008-11-13 20:03:00,3.75186,3.75886,3.74852,3.74879,8250000.0
2008-11-13 20:04:00,3.75543,3.75787,3.75025,3.75332,6380000.0
2008-11-13 20:05:00,3.75447,3.75795,3.74797,3.75339,5630000.0
2008-11-13 20:06:00,3.75154,3.75601,3.74972,3.75021,4510000.0
2008-11-13 20:07:00,3.75514,3.75514,3.74416,3.75354,7880000.0
2008-11-13 20:08:00,3.7489,3.75447,3.74598,3.75116,6750000.0
2008-11-13 20:09:00,3.74864,3.75021,3.74071,3.74429,8250000.0
2008-11-13 20:10:00,3.74826,3.74992,3.74357,3.74426,6750000.0
2008-11-13 20:11:00,3.73924,3.75108,3.73924,3.75044,6750000.0
2008-11-13 20:12:00,3.74925,3.75168,3.74349,3.74561,5250000.0
2008-11-13 20:13:00,3.75008,3.75117,3.74552,3.74699,5250000.0
2008-11-13 20:14:00,3.74032,3.75056,3.74,3.74918,18020000.0
2008-11-13 20:15:00,3.75342,3.75342,3.74652,3.75049,6760000.0
2008-11-13 20:16:00,3.74829,3.74948,3.74102,3.74493,5250000.0
2008-11-13 20:18:00,3.75024,3.75024,3.74407,3.74852,6000000.0
2008-11-13 20:19:00,3.7442,3.74798,3.73847,3.73967,10130000.0
2008-11-13 20:20:00,3.74901,3.75053,3.74122,3.75053,3750000.0
2008-11-13 20:21:00,3.74934,3.74934,3.73957,3.73957,2250000.0
2008-11-13 20:23:00,3.75226,3.75248,3.74282,3.75084,4880000.0
2008-11-13 20:25:00,3.75147,3.75184,3.74263,3.74263,6000000.0
2008-11-13 20:26:00,3.75078,3.75078,3.74657,3.75033,2250000.0
2008-11-13 20:27:00,3.74816,3.75184,3.74539,3.74539,2250000.0
2008-11-13 20:28:00,3.75211,3.75216,3.74668,3.75216,3750000.0
2008-11-13 20:29:00,3.74517,3.75218,3.74182,3.75069,11250000.0
2008-11-13 20:30:00,3.75141,3.75208,3.7451,3.75059,5250000.0
2008-11-13 20:35:00,3.7486,3.74901,3.73939,3.74268,6000000.0
2008-11-13 20:36:00,3.74921,3.74921,3.73545,3.74428,5630000.0
2008-11-13 20:37:00,3.73919,3.74689,3.7351,3.73976,4880000.0
2008-11-13 20:38:00,3.73506,3.74203,3.73506,3.73916,2250000.0
2008-11-13 20:39:00,3.74469,3.74471,3.73758,3.74471,10880000.0
2008-11-13 20:40:00,3.74393,3.74393,3.73166,3.74166,7500000.0
2008-11-13 20:41:00,3.73541,3.74729,3.73541,3.74177,6750000.0
2008-11-13 20:42:00,3.73952,3.73952,3.73494,3.7377,4130000.0
2008-11-13 20:43:00,3.73917,3.73917,3.72938,3.7369,6380000.0
2008-11-13 20:44:00,3.73454,3.74274,3.73025,3.73705,30750000.0
2008-11-13 20:45:00,3.73848,3.74331,3.73225,3.74195,4880000.0
2008-11-13 20:46:00,3.74039,3.74425,3.73748,3.73962,9750000.0
2008-11-13 20:47:00,3.74459,3.74459,3.74066,3.74458,4500000.0
2008-11-13 20:48:00,3.74607,3.74607,3.74397,3.74397,2250000.0
2008-11-13 20:53:00,3.74152,3.74674,3.73712,3.74417,6000000.0
2008-11-13 20:54:00,3.73602,3.74324,3.73602,3.74324,1500000.0
2008-11-13 20:55:00,3.74127,3.74477,3.73951,3.73951,3380000.0
2008-11-13 20:56:00,3.74126,3.74321,3.74078,3.74205,3000000.0
2008-11-13 20:57:00,3.74078,3.74224,3.73494,3.73971,7500000.0
2008-11-13 20:58:00,3.73753,3.74594,3.73486,3.74244,9750000.0
2008-11-13 20:59:00,3.74211,3.74416,3.73403,3.7419,19130000.0
2008-11-13 21:00:00,3.73938,3.73943,3.73938,3.73943,1130000.0
2008-11-13 21:01:00,3.73777,3.74359,3.73777,3.74304,3380000.0
2008-11-13 21:02:00,3.73823,3.7434,3.73823,3.7434,5250000.0
2008-11-13 21:03:00,3.73832,3.74357,3.7365,3.74329,5260000.0
2008-11-13 21:04:00,3.74195,3.74237,3.73676,3.74158,3760000.0
2008-11-13 21:05:00,3.74305,3.74361,3.73534,3.73847,4500000.0
2008-11-13 21:06:00,3.73532,3.74672,3.73532,3.74534,4510000.0
2008-11-13 21:07:00,3.73955,3.74482,3.73824,3.74337,4500000.0
2008-11-13 21:08:00,3.73936,3.74491,3.73567,3.74332,6380000.0
2008-11-13 21:11:00,3.7427,3.7427,3.73306,3.74097,4510000.0
2008-11-13 21:15:00,3.73582,3.74472,3.73582,3.74472,1500000.0
2008-11-13 21:16:00,3.74204,3.74204,3.73247,3.74086,5250000.0
2008-11-13 21:17:00,3.73922,3.74688,3.73657,3.74396,10500000.0
2008-11-13 21:18:00,3.74228,3.74327,3.73429,3.74119,6750000.0
2008-11-13 21:20:00,3.7427,3.74344,3.73336,3.74123,4880000.0
2008-11-13 21:23:00,3.7389,3.74359,3.73556,3.74359,4130000.0
2008-11-13 21:24:00,3.74022,3.74307,3.73266,3.73266,6000000.0
2008-11-13 21:25:00,3.74338,3.74338,3.73381,3.74196,3380000.0
2008-11-13 21:26:00,3.74278,3.74278,3.73484,3.73736,12010000.0
2008-11-13 21:27:00,3.74296,3.74558,3.73924,3.73924,8630000.0
2008-11-13 21:28:00,3.74282,3.74388,3.73774,3.73774,4880000.0
2008-11-13 21:29:00,3.73943,3.74604,3.7358,3.74463,13500000.0
2008-11-13 21:30:00,3.7397,3.74495,3.73492,3.74323,12010000.0
2008-11-13 21:31:00,3.74482,3.74482,3.73459,3.74237,4880000.0
2008-11-13 21:32:00,3.74528,3.74528,3.73482,3.74389,7510000.0
2008-11-13 21:33:00,3.73953,3.74534,3.73745,3.73745,4880000.0
2008-11-13 21:34:00,3.74632,3.74632,3.74171,3.74171,3750000.0
2008-11-13 21:35:00,3.73638,3.74541,3.73638,3.74377,4880000.0
2008-11-13 21:36:00,3.73674,3.74734,3.73488,3.74734,6760000.0
2008-11-13 21:37:00,3.74705,3.74705,3.73366,3.74284,5630000.0
2008-11-13 21:38:00,3.74167,3.74365,3.73406,3.73406,4510000.0
2008-11-13 21:39:00,3.74068,3.74096,3.73138,3.7348,4500000.0
2008-11-13 21:40:00,3.74105,3.74316,3.73853,3.73853,4880000.0
2008-11-13 21:41:00,3.74067,3.74122,3.73315,3.74102,4510000.0
2008-11-13 21:42:00,3.73996,3.73996,3.73511,3.73559,4500000.0
2008-11-13 21:43:00,3.73697,3.74325,3.73187,3.73968,4130000.0
2008-11-13 21:44:00,3.7347,3.74306,3.73139,3.73948,11640000.0
2008-11-13 21:45:00,3.73592,3.74164,3.73182,3.73907,5260000.0
2008-11-13 21:46:00,3.73377,3.74032,3.73377,3.73981,6000000.0
2008-11-13 21:47:00,3.731,3.74005,3.731,3.73931,3750000.0
2008-11-13 21:49:00,3.73476,3.73998,3.73103,3.73331,9760000.0
2008-11-13 21:50:00,3.74043,3.74066,3.73072,3.74066,7880000.0
2008-11-13 21:51:00,3.73644,3.74173,3.73205,3.73701,5250000.0
2008-11-13 21:52:00,3.74342,3.74544,3.73589,3.73589,3380000.0
2008-11-13 21:53:00,3.7414,3.74712,3.7414,3.74609,9380000.0
2008-11-13 21:54:00,3.74447,3.74524,3.74202,3.74213,4510000.0
2008-11-13 21:55:00,3.7408,3.74564,3.73565,3.74217,13510000.0
2008-11-13 21:56:00,3.74481,3.74513,3.73929,3.74509,6760000.0
2008-11-13 21:58:00,3.74126,3.74377,3.73311,3.74211,4880000.0
2008-11-13 22:00:00,3.74232,3.74313,3.73813,3.73813,2250000.0
2008-11-13 22:01:00,3.73682,3.73682,3.72438,3.73299,4510000.0
2008-11-13 22:02:00,3.73098,3.73792,3.72733,3.73438,10500000.0
2008-11-13 22:03:00,3.73091,3.73239,3.72268,3.73067,6750000.0
2008-11-13 22:05:00,3.73136,3.73208,3.72807,3.72807,3750000.0
2008-11-13 22:06:00,3.72899,3.73071,3.72122,3.72624,7880000.0
2008-11-13 22:07:00,3.73117,3.7377,3.73069,3.73294,7130000.0
2008-11-13 22:08:00,3.7349,3.7349,3.72425,3.73446,6000000.0
2008-11-13 22:09:00,3.72245,3.73465,3.72218,3.73145,5250000.0
2008-11-13 22:10:00,3.73394,3.73524,3.72991,3.73524,6380000.0
2008-11-13 22:11:00,3.72789,3.73911,3.72789,3.73403,4510000.0
2008-11-13 22:12:00,3.73429,3.73429,3.73307,3.73307,1500000.0
2008-11-13 22:14:00,3.73083,3.7378,3.73083,3.7346,9750000.0
2008-11-13 22:15:00,3.73767,3.73767,3.73639,3.73639,1500000.0
2008-11-13 22:16:00,3.73172,3.73379,3.7288,3.72922,4510000.0
2008-11-13 22:17:00,3.73479,3.73479,3.73432,3.73432,1500000.0
2008-11-13 22:18:00,3.73345,3.73388,3.73021,3.73258,3750000.0
2008-11-13 22:19:00,3.73043,3.73163,3.73043,3.73163,2250000.0
2008-11-13 22:20:00,3.73077,3.73497,3.73077,3.73485,3000000.0
2008-11-13 22:21:00,3.73554,3.73554,3.7303,3.7303,1500000.0
2008-11-13 22:22:00,3.73421,3.73917,3.73299,3.73917,7500000.0
2008-11-13 22:23:00,3.73813,3.73951,3.7317,3.73416,6380000.0
2008-11-13 22:24:00,3.73981,3.74133,3.73123,3.73867,6380000.0
2008-11-13 22:25:00,3.73664,3.74099,3.73535,3.73935,5630000.0
2008-11-13 22:26:00,3.7389,3.7389,3.73723,3.73723,1500000.0
2008-11-13 22:27:00,3.73433,3.73446,3.73433,3.73446,1500000.0
2008-11-13 22:28:00,3.7334,3.74175,3.7334,3.73635,5250000.0
2008-11-13 22:29:00,3.7341,3.74152,3.73242,3.7385,7510000.0
2008-11-13 22:30:00,3.74029,3.74042,3.73637,3.73929,3380000.0
2008-11-13 22:31:00,3.7344,3.7382,3.7344,3.7382,6000000.0
2008-11-13 22:34:00,3.7371,3.7371,3.72812,3.72812,6750000.0
2008-11-13 22:35:00,3.73983,3.73983,3.73829,3.73829,1500000.0
2008-11-13 22:37:00,3.73796,3.73796,3.73559,3.73559,3750000.0
2008-11-13 22:38:00,3.73536,3.73536,3.73363,3.73363,1500000.0
2008-11-13 22:39:00,3.72941,3.73331,3.72777,3.73131,4880000.0
2008-11-13 22:40:00,3.71762,3.72251,3.7121,3.7204,7880000.0
2008-11-13 22:41:00,3.73098,3.73134,3.7302,3.73134,2250000.0
2008-11-13 22:42:00,3.72972,3.73006,3.72035,3.73006,9000000.0
2008-11-13 22:46:00,3.71165,3.71219,3.70219,3.7099,6010000.0
2008-11-13 22:47:00,3.70317,3.71514,3.70317,3.70893,8260000.0
2008-11-13 22:48:00,3.70314,3.70568,3.70036,3.70036,2630000.0
2008-11-13 22:49:00,3.70554,3.70554,3.70203,3.70361,3380000.0
2008-11-13 22:50:00,3.70385,3.70494,3.6954,3.70353,4130000.0
2008-11-13 22:51:00,3.70201,3.70529,3.7019,3.7019,4140000.0
2008-11-13 22:52:00,3.70077,3.70614,3.69956,3.70614,4130000.0
2008-11-13 22:53:00,3.70582,3.71306,3.70582,3.70659,5260000.0
2008-11-13 22:54:00,3.7124,3.7124,3.70604,3.70908,2250000.0
2008-11-13 22:56:00,3.70736,3.70829,3.69717,3.69971,7500000.0
2008-11-13 22:57:00,3.69937,3.70685,3.69635,3.70685,7890000.0
2008-11-13 22:58:00,3.70897,3.71154,3.70092,3.70656,13510000.0
2008-11-13 22:59:00,3.70804,3.70931,3.70191,3.70508,11650000.0
2008-11-13 23:00:00,3.70403,3.70953,3.69942,3.70763,4130000.0
2008-11-13 23:01:00,3.70528,3.70607,3.69734,3.70607,6000000.0
2008-11-13 23:02:00,3.70326,3.70326,3.69737,3.70036,5250000.0
2008-11-13 23:03:00,3.7018,3.7044,3.69303,3.69511,8250000.0
2008-11-13 23:04:00,3.68837,3.69291,3.68302,3.68302,7880000.0
2008-11-13 23:05:00,3.69094,3.69202,3.68535,3.68578,5630000.0
2008-11-13 23:06:00,3.69283,3.69777,3.69283,3.69584,10130000.0
2008-11-13 23:07:00,3.69851,3.7013,3.69109,3.69109,6380000.0
2008-11-13 23:08:00,3.69013,3.69925,3.68927,3.69312,7510000.0
2008-11-13 23:10:00,3.69064,3.69064,3.68197,3.68718,4500000.0
2008-11-13 23:11:00,3.68182,3.68731,3.68182,3.68634,6380000.0
2008-11-13 23:12:00,3.68612,3.68612,3.67867,3.68416,3750000.0
2008-11-13 23:13:00,3.68567,3.68648,3.67974,3.68462,7880000.0
2008-11-13 23:14:00,3.68363,3.68623,3.67522,3.68362,9000000.0
2008-11-13 23:15:00,3.68604,3.68722,3.68534,3.68639,5630000.0
2008-11-13 23:16:00,3.68574,3.6866,3.67987,3.67987,5630000.0
2008-11-13 23:17:00,3.68101,3.68576,3.67405,3.67553,10880000.0
2008-11-13 23:18:00,3.68539,3.68539,3.67952,3.68306,7510000.0
2008-11-13 23:19:00,3.68113,3.68468,3.67819,3.68468,7500000.0
2008-11-13 23:21:00,3.68419,3.68421,3.67473,3.68143,4510000.0
2008-11-13 23:24:00,3.67324,3.68104,3.67292,3.67292,2250000.0
2008-11-13 23:25:00,3.68071,3.68131,3.67149,3.67914,5250000.0
2008-11-13 23:29:00,3.68218,3.68326,3.67116,3.68326,10500000.0
2008-11-13 23:30:00,3.68113,3.68313,3.68113,3.68313,1500000.0
2008-11-13 23:31:00,3.68315,3.68315,3.68004,3.68082,3750000.0
2008-11-13 23:32:00,3.66947,3.67373,3.66947,3.67373,1500000.0
2008-11-13 23:35:00,3.67912,3.6804,3.67469,3.6804,1880000.0
2008-11-13 23:36:00,3.67746,3.67746,3.66758,3.67478,5250000.0
2008-11-13 23:37:00,3.67232,3.67729,3.66666,3.67715,10500000.0
2008-11-13 23:38:00,3.675,3.67545,3.66761,3.67485,6750000.0
2008-11-13 23:40:00,3.66949,3.67499,3.66949,3.67499,3750000.0
2008-11-13 23:41:00,3.66843,3.67209,3.6608,3.67209,5640000.0
2008-11-13 23:43:00,3.67582,3.67582,3.67175,3.67479,3000000.0
2008-11-13 23:44:00,3.6755,3.67584,3.6663,3.66984,7130000.0
2008-11-13 23:45:00,3.67501,3.67578,3.66345,3.66978,4880000.0
2008-11-13 23:47:00,3.67186,3.67186,3.66685,3.67046,3380000.0
2008-11-13 23:48:00,3.66634,3.6716,3.66362,3.66731,5630000.0
2008-11-13 23:49:00,3.66836,3.67504,3.66372,3.67166,10880000.0
2008-11-13 23:50:00,3.67041,3.67072,3.66548,3.66585,6000000.0
2008-11-13 23:51:00,3.6717,3.6717,3.66567,3.66586,5250000.0
2008-11-13 23:52:00,3.6663,3.67745,3.66238,3.67426,6760000.0
2008-11-13 23:53:00,3.66802,3.67159,3.66249,3.66714,8250000.0
2008-11-13 23:54:00,3.66884,3.67247,3.66821,3.67001,4500000.0
2008-11-13 23:55:00,3.66849,3.67326,3.663,3.66892,7500000.0
2008-11-13 23:56:00,3.68048,3.68048,3.67194,3.67194,4880000.0
2008-11-13 23:57:00,3.66876,3.67687,3.6681,3.67267,7510000.0
2008-11-13 23:58:00,3.66865,3.67292,3.66258,3.66793,9000000.0
2008-11-13 23:59:00,3.66598,3.67312,3.66303,3.66959,6380000.0
2008-11-14 00:00:00,3.66759,3.67162,3.66672,3.67162,2250000.0
2008-11-14 00:01:00,3.67475,3.67475,3.67334,3.67334,1500000.0
2008-11-14 00:02:00,3.67312,3.67312,3.67195,3.67195,1500000.0
2008-11-14 00:03:00,3.67867,3.67867,3.66992,3.67424,2630000.0
2008-11-14 00:04:00,3.67866,3.67866,3.67241,3.67241,2250000.0
2008-11-14 00:05:00,3.67111,3.67248,3.67111,3.67248,1500000.0
2008-11-14 00:06:00,3.67468,3.67935,3.67424,3.67699,5260000.0
2008-11-14 00:07:00,3.67081,3.67403,3.67081,3.67248,1880000.0
2008-11-14 00:09:00,3.67803,3.67803,3.67803,3.67803,750000.0
2008-11-14 00:10:00,3.67526,3.67618,3.66603,3.67406,4880000.0
2008-11-14 00:11:00,3.67528,3.68474,3.67129,3.68073,10130000.0
2008-11-14 00:13:00,3.67676,3.67824,3.66842,3.67078,8250000.0
2008-11-14 00:15:00,3.68109,3.68258,3.67744,3.68176,6760000.0
2008-11-14 00:16:00,3.67771,3.67771,3.67771,3.67771,750000.0
2008-11-14 00:19:00,3.67309,3.67309,3.67309,3.67309,750000.0
2008-11-14 00:20:00,3.67898,3.67898,3.6703,3.67796,4880000.0
2008-11-14 00:21:00,3.67052,3.68015,3.67052,3.67082,7130000.0
2008-11-14 00:22:00,3.67978,3.67978,3.6779,3.6779,2630000.0
2008-11-14 00:24:00,3.68019,3.68019,3.67003,3.67821,4130000.0
2008-11-14 00:25:00,3.66752,3.66851,3.65862,3.66659,5250000.0
2008-11-14 00:30:00,3.67992,3.68091,3.67102,3.67899,4140000.0
2008-11-14 00:33:00,3.66897,3.67235,3.66764,3.67016,4510000.0
2008-11-14 00:41:00,3.67101,3.67327,3.66493,3.66493,6750000.0
2008-11-14 00:45:00,3.67801,3.67801,3.67801,3.67801,750000.0
2008-11-14 00:46:00,3.67971,3.67982,3.67019,3.678,4510000.0
2008-11-14 00:49:00,3.68009,3.68413,3.67094,3.68413,4880000.0
2008-11-14 00:58:00,3.68006,3.68473,3.67903,3.68448,7500000.0
2008-11-14 01:00:00,3.67603,3.68201,3.67073,3.67747,7880000.0
2008-11-14 01:15:00,3.68152,3.68251,3.67262,3.68059,4880000.0
2008-11-14 01:18:00,3.68282,3.68381,3.67392,3.68189,4880000.0
2008-11-14 01:23:00,3.68091,3.68091,3.67899,3.67899,1500000.0
2008-11-14 01:24:00,3.68002,3.68101,3.67112,3.67909,5250000.0
2008-11-14 01:26:00,3.67973,3.68062,3.67068,3.6782,4510000.0
2008-11-14 01:29:00,3.68024,3.68278,3.67101,3.67101,4880000.0
2008-11-14 01:30:00,3.68093,3.68604,3.67301,3.68079,5250000.0
2008-11-14 01:31:00,3.67577,3.68136,3.67112,3.68075,10500000.0
2008-11-14 01:32:00,3.67871,3.6812,3.67106,3.67851,6750000.0
2008-11-14 01:35:00,3.68077,3.68077,3.67026,3.67026,6750000.0
2008-11-14 01:36:00,3.67567,3.68038,3.67567,3.68038,1500000.0
2008-11-14 01:37:00,3.67471,3.67908,3.67342,3.67489,5640000.0
2008-11-14 01:38:00,3.68247,3.68383,3.67862,3.68383,3380000.0
2008-11-14 01:39:00,3.68192,3.68416,3.67472,3.67472,3750000.0
2008-11-14 01:40:00,3.68509,3.68509,3.67272,3.68355,7880000.0
2008-11-14 01:41:00,3.6792,3.68553,3.67811,3.68011,14640000.0
2008-11-14 01:42:00,3.6799,3.68826,3.67751,3.68473,16130000.0
2008-11-14 01:43:00,3.68321,3.68373,3.67454,3.68373,14630000.0
2008-11-14 01:44:00,3.68276,3.68402,3.67715,3.68367,7130000.0
2008-11-14 01:45:00,3.68512,3.68512,3.67727,3.67727,3010000.0
2008-11-14 01:46:00,3.67444,3.68301,3.67374,3.67391,4500000.0
2008-11-14 01:47:00,3.68314,3.68494,3.67595,3.67595,6000000.0
2008-11-14 01:48:00,3.68515,3.68754,3.67495,3.67568,7880000.0
2008-11-14 01:49:00,3.6769,3.68709,3.6769,3.68506,6760000.0
2008-11-14 01:50:00,3.68499,3.68654,3.68228,3.68576,4880000.0
2008-11-14 01:51:00,3.68425,3.68515,3.68425,3.68515,1500000.0
2008-11-14 01:52:00,3.686,3.686,3.67631,3.68347,6000000.0
2008-11-14 01:53:00,3.68127,3.68413,3.67455,3.67455,6000000.0
2008-11-14 01:54:00,3.67873,3.68371,3.67503,3.68065,4510000.0
2008-11-14 01:55:00,3.67934,3.68329,3.67788,3.6818,4880000.0
2008-11-14 01:56:00,3.68289,3.68289,3.6732,3.6732,5250000.0
2008-11-14 01:57:00,3.67997,3.68496,3.67396,3.68055,13130000.0
2008-11-14 01:58:00,3.68296,3.68296,3.67357,3.68223,6380000.0
2008-11-14 02:01:00,3.67951,3.68105,3.67052,3.67934,5250000.0
2008-11-14 02:02:00,3.67568,3.68159,3.67105,3.68014,10500000.0
2008-11-14 02:03:00,3.67904,3.67979,3.67074,3.67824,6750000.0
2008-11-14 02:04:00,3.67354,3.68046,3.67354,3.68005,4130000.0
2008-11-14 02:05:00,3.67935,3.67999,3.66946,3.67999,5250000.0
2008-11-14 02:06:00,3.67989,3.68061,3.67332,3.67912,7130000.0
2008-11-14 02:07:00,3.67521,3.68057,3.67086,3.67086,5250000.0
2008-11-14 02:08:00,3.6806,3.6809,3.67091,3.67839,10510000.0
2008-11-14 02:10:00,3.67231,3.68297,3.67231,3.68026,4880000.0
2008-11-14 02:11:00,3.67252,3.68192,3.67252,3.67252,5250000.0
2008-11-14 02:13:00,3.67362,3.68167,3.67314,3.67525,9750000.0
2008-11-14 02:14:00,3.67995,3.67995,3.67225,3.67468,9750000.0
2008-11-14 02:15:00,3.67878,3.68211,3.67268,3.68058,13510000.0
2008-11-14 02:18:00,3.67732,3.67877,3.66833,3.67753,12760000.0
2008-11-14 02:19:00,3.6796,3.68134,3.67668,3.6804,6000000.0
2008-11-14 02:20:00,3.68112,3.68112,3.67455,3.67523,5250000.0
2008-11-14 02:22:00,3.67617,3.67842,3.67368,3.67555,6750000.0
2008-11-14 02:25:00,3.67589,3.68155,3.67589,3.68061,3000000.0
2008-11-14 02:28:00,3.67455,3.68151,3.67162,3.68151,13510000.0
2008-11-14 02:29:00,3.67941,3.6796,3.67163,3.6796,11630000.0
2008-11-14 02:30:00,3.68106,3.68106,3.67116,3.67994,14630000.0
2008-11-14 02:31:00,3.67524,3.68028,3.67047,3.67971,5630000.0
2008-11-14 02:32:00,3.67345,3.6799,3.6706,3.6758,5630000.0
2008-11-14 02:33:00,3.67558,3.68027,3.67001,3.67384,11270000.0
2008-11-14 02:34:00,3.67737,3.6805,3.67251,3.6805,5250000.0
2008-11-14 02:37:00,3.67744,3.68104,3.6752,3.67622,5250000.0
2008-11-14 02:42:00,3.68202,3.68301,3.67312,3.68109,5250000.0
2008-11-14 02:44:00,3.67963,3.67998,3.67085,3.67905,5630000.0
2008-11-14 02:45:00,3.67638,3.68252,3.67232,3.68172,19530000.0
2008-11-14 02:47:00,3.67977,3.68084,3.67513,3.67913,10500000.0
2008-11-14 02:48:00,3.68036,3.68036,3.67385,3.67968,8260000.0
2008-11-14 02:49:00,3.67483,3.68068,3.67483,3.68068,4130000.0
2008-11-14 02:55:00,3.67438,3.68121,3.67341,3.67341,4150000.0
2008-11-14 03:00:00,3.67797,3.68177,3.67064,3.67664,11260000.0
2008-11-14 03:05:00,3.67886,3.67937,3.67405,3.67937,4500000.0
2008-11-14 03:06:00,3.68027,3.68196,3.67247,3.67609,7130000.0
2008-11-14 03:07:00,3.67466,3.68057,3.67162,3.67589,6750000.0
2008-11-14 03:08:00,3.67641,3.68084,3.67449,3.68005,7880000.0
2008-11-14 03:15:00,3.67535,3.68205,3.67242,3.68022,15390000.0
2008-11-14 03:19:00,3.6754,3.6807,3.67399,3.67402,7500000.0
2008-11-14 03:21:00,3.67562,3.67661,3.66672,3.67469,4510000.0
2008-11-14 03:27:00,3.6734,3.67615,3.6734,3.67615,1500000.0
2008-11-14 03:28:00,3.6785,3.6785,3.67232,3.67574,5260000.0
2008-11-14 03:30:00,3.67545,3.68192,3.67252,3.68126,12400000.0
2008-11-14 03:43:00,3.6796,3.68159,3.67597,3.67836,6000000.0
2008-11-14 03:45:00,3.67708,3.68192,3.67242,3.68111,9380000.0
2008-11-14 03:47:00,3.67895,3.67945,3.67098,3.6791,4500000.0
2008-11-14 04:00:00,3.67763,3.68291,3.67212,3.67713,14250000.0
2008-11-14 04:14:00,3.67145,3.67791,3.66733,3.67651,7890000.0
2008-11-14 04:15:00,3.67545,3.68206,3.67252,3.68128,16510000.0
2008-11-14 04:21:00,3.66928,3.68136,3.66928,3.68136,4880000.0
2008-11-14 04:22:00,3.67881,3.67881,3.67057,3.67744,6000000.0
2008-11-14 04:30:00,3.68091,3.68091,3.67603,3.67618,6000000.0
2008-11-14 04:37:00,3.67835,3.68027,3.66882,3.67709,9010000.0
2008-11-14 04:45:00,3.67535,3.68178,3.67535,3.67807,5630000.0
2008-11-14 04:49:00,3.67473,3.68313,3.67283,3.68081,5250000.0
2008-11-14 04:52:00,3.67595,3.68081,3.6731,3.68081,5250000.0
2008-11-14 04:57:00,3.67997,3.67997,3.67122,3.67122,11630000.0
2008-11-14 04:58:00,3.67689,3.68146,3.67518,3.67904,7890000.0
2008-11-14 05:00:00,3.67978,3.68194,3.67223,3.67953,4500000.0
2008-11-14 05:06:00,3.67638,3.67642,3.67134,3.67577,12750000.0
2008-11-14 05:15:00,3.67957,3.68168,3.67503,3.68124,8250000.0
2008-11-14 05:22:00,3.67552,3.67557,3.66612,3.67448,8260000.0
2008-11-14 05:29:00,3.67992,3.68109,3.6702,3.67401,9000000.0
2008-11-14 05:30:00,3.67604,3.68471,3.67379,3.68096,12000000.0
2008-11-14 05:35:00,3.67884,3.67884,3.66902,3.67637,5630000.0
2008-11-14 05:40:00,3.67572,3.68161,3.67179,3.67615,6750000.0
2008-11-14 05:45:00,3.68122,3.68216,3.67807,3.68216,5250000.0
2008-11-14 05:52:00,3.67362,3.68198,3.67163,3.67839,6750000.0
2008-11-14 05:53:00,3.68109,3.68109,3.67095,3.68037,7130000.0
2008-11-14 05:54:00,3.67926,3.68127,3.67149,3.67825,9750000.0
2008-11-14 05:55:00,3.68224,3.68224,3.67158,3.67523,7500000.0
2008-11-14 05:56:00,3.6809,3.68098,3.67198,3.68043,6000000.0
2008-11-14 05:57:00,3.6796,3.6796,3.66961,3.67074,6750000.0
2008-11-14 05:58:00,3.67994,3.68048,3.6701,3.67391,9000000.0
2008-11-14 05:59:00,3.67124,3.68055,3.67124,3.67527,7500000.0
2008-11-14 06:00:00,3.67598,3.68145,3.6718,3.68069,12750000.0
2008-11-14 06:01:00,3.67648,3.68299,3.67625,3.68088,8250000.0
2008-11-14 06:02:00,3.67941,3.68205,3.67721,3.67786,7880000.0
2008-11-14 06:04:00,3.68031,3.68031,3.66912,3.67706,14250000.0
2008-11-14 06:05:00,3.67671,3.68319,3.6733,3.67904,6380000.0
2008-11-14 06:08:00,3.67975,3.68063,3.67647,3.67874,5250000.0
2008-11-14 06:09:00,3.68043,3.68179,3.6717,3.67714,5250000.0
2008-11-14 06:10:00,3.67522,3.6797,3.67522,3.67914,5250000.0
2008-11-14 06:15:00,3.68187,3.68198,3.67633,3.67633,3010000.0
2008-11-14 06:17:00,3.67564,3.67957,3.66967,3.67373,6750000.0
2008-11-14 06:20:00,3.67946,3.68,3.6749,3.67896,4880000.0
2008-11-14 06:21:00,3.67837,3.68052,3.67544,3.67991,6010000.0
2008-11-14 06:23:00,3.68002,3.68002,3.66839,3.67382,6000000.0
2008-11-14 06:24:00,3.67652,3.68154,3.67119,3.67977,7500000.0
2008-11-14 06:26:00,3.67585,3.67981,3.67431,3.67451,6750000.0
2008-11-14 06:30:00,3.6814,3.6814,3.67623,3.67821,6000000.0
2008-11-14 06:33:00,3.67979,3.68006,3.67434,3.67824,6000000.0
2008-11-14 06:39:00,3.67608,3.68388,3.67371,3.68097,9380000.0
2008-11-14 06:40:00,3.67887,3.68046,3.67124,3.68027,10510000.0
2008-11-14 06:44:00,3.67646,3.68176,3.67067,3.6777,6750000.0
2008-11-14 06:45:00,3.67777,3.68186,3.67242,3.68182,7500000.0
2008-11-14 06:49:00,3.67547,3.68109,3.67087,3.67595,7500000.0
2008-11-14 07:00:00,3.68106,3.68213,3.67232,3.67726,5630000.0
2008-11-14 07:02:00,3.6805,3.68101,3.66973,3.67837,10130000.0
2008-11-14 07:06:00,3.68032,3.68032,3.67029,3.67893,18000000.0
2008-11-14 07:15:00,3.68079,3.68079,3.67035,3.67423,4510000.0
2008-11-14 07:21:00,3.67985,3.67985,3.66936,3.67711,10880000.0
2008-11-14 07:26:00,3.67619,3.6787,3.66994,3.67413,6010000.0
2008-11-14 07:30:00,3.67653,3.68182,3.67242,3.67969,6010000.0
2008-11-14 07:45:00,3.67242,3.68182,3.67242,3.68182,8250000.0
2008-11-14 07:55:00,3.67664,3.68227,3.67146,3.67812,5250000.0
2008-11-14 08:00:00,3.67664,3.68221,3.67638,3.67698,15000000.0
2008-11-14 08:01:00,3.67998,3.67998,3.67059,3.67979,4880000.0
2008-11-14 08:07:00,3.67602,3.67959,3.67342,3.67368,5250000.0
2008-11-14 08:08:00,3.67941,3.67941,3.6702,3.67811,7130000.0
2008-11-14 08:15:00,3.67633,3.68226,3.67535,3.67648,7500000.0
2008-11-14 08:25:00,3.67217,3.68274,3.67217,3.68073,6000000.0
2008-11-14 08:27:00,3.67915,3.68055,3.6711,3.68017,5640000.0
2008-11-14 08:28:00,3.67703,3.68197,3.67604,3.68087,8250000.0
2008-11-14 08:30:00,3.68162,3.68162,3.67222,3.67222,4880000.0
2008-11-14 08:41:00,3.6785,3.67975,3.67028,3.6758,6750000.0
2008-11-14 08:42:00,3.68022,3.68539,3.67612,3.67612,6000000.0
2008-11-14 08:45:00,3.6852,3.68715,3.68133,3.68599,8250000.0
2008-11-14 08:46:00,3.6826,3.68751,3.67715,3.68387,5250000.0
2008-11-14 08:48:00,3.68512,3.68552,3.67977,3.68552,5630000.0
2008-11-14 08:49:00,3.68143,3.68538,3.67518,3.6851,6380000.0
2008-11-14 08:50:00,3.68336,3.68532,3.67811,3.68269,8250000.0
2008-11-14 08:51:00,3.68181,3.68185,3.67322,3.67385,9000000.0
2008-11-14 08:52:00,3.67816,3.68519,3.67816,3.68471,8260000.0
2008-11-14 08:53:00,3.68033,3.68687,3.67573,3.68514,6760000.0
2008-11-14 08:56:00,3.67975,3.67975,3.66937,3.67432,7880000.0
2008-11-14 08:58:00,3.67968,3.67968,3.67419,3.67419,7130000.0
2008-11-14 08:59:00,3.67953,3.68156,3.67813,3.68156,7130000.0
2008-11-14 09:00:00,3.68284,3.68284,3.676,3.68008,11250000.0
2008-11-14 09:01:00,3.68074,3.68287,3.68074,3.68138,4880000.0
2008-11-14 09:02:00,3.68083,3.68088,3.6714,3.67589,8250000.0
2008-11-14 09:03:00,3.67804,3.68427,3.67469,3.68134,4510000.0
2008-11-14 09:04:00,3.67771,3.6838,3.67771,3.68077,5250000.0
2008-11-14 09:05:00,3.67471,3.67994,3.66817,3.67856,5250000.0
2008-11-14 09:06:00,3.68028,3.68214,3.67241,3.67241,6380000.0
2008-11-14 09:07:00,3.67779,3.68607,3.67291,3.68607,4880000.0
2008-11-14 09:11:00,3.68456,3.68766,3.68086,3.68167,6000000.0
2008-11-14 09:12:00,3.67891,3.68513,3.67891,3.68364,5250000.0
2008-11-14 09:14:00,3.69005,3.69036,3.68466,3.68852,5250000.0
2008-11-14 09:15:00,3.68816,3.68816,3.67752,3.68532,6000000.0
2008-11-14 09:16:00,3.68393,3.68653,3.68058,3.68288,7880000.0
2008-11-14 09:17:00,3.68134,3.68626,3.68134,3.68404,5250000.0
2008-11-14 09:19:00,3.68152,3.68795,3.68086,3.68086,8250000.0
2008-11-14 09:20:00,3.67782,3.68784,3.67782,3.68419,7130000.0
2008-11-14 09:21:00,3.68223,3.68632,3.6764,3.68448,5260000.0
2008-11-14 09:22:00,3.68393,3.68497,3.67826,3.67826,5250000.0
2008-11-14 09:23:00,3.68429,3.68715,3.68163,3.68389,6750000.0
2008-11-14 09:24:00,3.67671,3.68104,3.66794,3.66794,7880000.0
2008-11-14 09:25:00,3.67522,3.67911,3.66586,3.66586,4890000.0
2008-11-14 09:26:00,3.67085,3.67398,3.66167,3.67398,4880000.0
2008-11-14 09:27:00,3.67139,3.67858,3.66833,3.67549,5630000.0
2008-11-14 09:28:00,3.67801,3.6802,3.67233,3.67904,6750000.0
2008-11-14 09:29:00,3.67772,3.68019,3.67369,3.67537,5250000.0
2008-11-14 09:30:00,3.67719,3.68186,3.67647,3.67943,10130000.0
2008-11-14 09:31:00,3.67671,3.6803,3.67501,3.67575,5250000.0
2008-11-14 09:32:00,3.68072,3.68392,3.67194,3.681,7880000.0
2008-11-14 09:33:00,3.67285,3.67964,3.67285,3.67964,6380000.0
2008-11-14 09:34:00,3.68242,3.68431,3.68099,3.68431,5250000.0
2008-11-14 09:35:00,3.68559,3.68607,3.68137,3.68607,4880000.0
2008-11-14 09:36:00,3.68103,3.68748,3.68089,3.68545,5250000.0
2008-11-14 09:37:00,3.68387,3.68407,3.67505,3.67991,7130000.0
2008-11-14 09:38:00,3.68091,3.68428,3.68091,3.68307,5250000.0
2008-11-14 09:39:00,3.68201,3.68454,3.67811,3.68454,6000000.0
2008-11-14 09:40:00,3.67517,3.68143,3.67114,3.67854,7510000.0
2008-11-14 09:41:00,3.67537,3.68092,3.67015,3.67734,7880000.0
2008-11-14 09:42:00,3.67507,3.68046,3.67055,3.67304,20640000.0
2008-11-14 09:43:00,3.68134,3.68487,3.67303,3.67888,7500000.0
2008-11-14 09:44:00,3.67716,3.67911,3.67159,3.67686,7890000.0
2008-11-14 09:45:00,3.66722,3.67711,3.66722,3.67484,6000000.0
2008-11-14 09:47:00,3.66663,3.67704,3.66663,3.67392,7880000.0
2008-11-14 09:48:00,3.67114,3.67476,3.66368,3.66368,6380000.0
2008-11-14 09:49:00,3.67634,3.6766,3.67106,3.67106,6750000.0
2008-11-14 09:50:00,3.673,3.67549,3.6713,3.6713,4880000.0
2008-11-14 09:51:00,3.67303,3.6784,3.67303,3.67676,6000000.0
2008-11-14 09:52:00,3.67325,3.67613,3.67094,3.67277,9000000.0
2008-11-14 09:53:00,3.6675,3.67691,3.6675,3.67513,7500000.0
2008-11-14 09:54:00,3.67278,3.67601,3.66362,3.67568,9000000.0
2008-11-14 09:55:00,3.67521,3.68643,3.67521,3.68271,6000000.0
2008-11-14 09:56:00,3.68213,3.68213,3.67514,3.68063,9000000.0
2008-11-14 09:57:00,3.67785,3.68062,3.66948,3.67681,8250000.0
2008-11-14 09:58:00,3.67357,3.6865,3.67357,3.68367,7130000.0
2008-11-14 09:59:00,3.68253,3.68253,3.67467,3.68131,7500000.0
2008-11-14 10:00:00,3.68227,3.68291,3.6779,3.68291,4510000.0
2008-11-14 10:01:00,3.68517,3.68714,3.6773,3.68714,4880000.0
2008-11-14 10:02:00,3.68652,3.68812,3.68401,3.68812,5260000.0
2008-11-14 10:03:00,3.68823,3.68868,3.68427,3.687,6000000.0
2008-11-14 10:05:00,3.68828,3.69161,3.68058,3.69009,6010000.0
2008-11-14 10:06:00,3.68661,3.69161,3.68072,3.69032,7500000.0
2008-11-14 10:07:00,3.68853,3.68984,3.68057,3.68057,4880000.0
2008-11-14 10:08:00,3.68385,3.68964,3.67786,3.68964,5250000.0
2008-11-14 10:09:00,3.68677,3.69169,3.68625,3.69163,3380000.0
2008-11-14 10:10:00,3.69089,3.69267,3.69003,3.69267,5250000.0
2008-11-14 10:11:00,3.69792,3.69792,3.69066,3.69437,5260000.0
2008-11-14 10:12:00,3.69144,3.69566,3.69144,3.69566,4130000.0
2008-11-14 10:13:00,3.68728,3.69868,3.68728,3.69134,13880000.0
2008-11-14 10:14:00,3.69477,3.69534,3.68958,3.69118,9380000.0
2008-11-14 10:15:00,3.69693,3.69693,3.68668,3.69418,11640000.0
2008-11-14 10:16:00,3.69633,3.69633,3.68356,3.69575,7510000.0
2008-11-14 10:17:00,3.69224,3.69224,3.68234,3.68709,7880000.0
2008-11-14 10:18:00,3.69748,3.69748,3.68722,3.69454,6380000.0
2008-11-14 10:19:00,3.68709,3.69596,3.68709,3.69256,4880000.0
2008-11-14 10:20:00,3.69363,3.69363,3.68243,3.68857,8250000.0
2008-11-14 10:21:00,3.68925,3.69396,3.68898,3.69352,6000000.0
2008-11-14 10:23:00,3.69183,3.69871,3.69183,3.69437,6380000.0
2008-11-14 10:24:00,3.69502,3.69502,3.68901,3.68901,7880000.0
2008-11-14 10:25:00,3.68987,3.69753,3.68737,3.69279,8250000.0
2008-11-14 10:26:00,3.69453,3.69954,3.68881,3.69182,6010000.0
2008-11-14 10:28:00,3.69461,3.69461,3.68835,3.69052,6000000.0
2008-11-14 10:29:00,3.69087,3.69716,3.68667,3.69476,7510000.0
2008-11-14 10:30:00,3.69492,3.69496,3.69018,3.69028,4880000.0
2008-11-14 10:31:00,3.69531,3.69646,3.68572,3.69528,7510000.0
2008-11-14 10:33:00,3.6885,3.70056,3.6885,3.6971,7500000.0
2008-11-14 10:34:00,3.69666,3.69666,3.69122,3.69498,5260000.0
2008-11-14 10:35:00,3.69567,3.69567,3.6902,3.69467,6000000.0
2008-11-14 10:36:00,3.69068,3.6961,3.68976,3.6906,5250000.0
2008-11-14 10:37:00,3.69676,3.69676,3.69073,3.69073,6750000.0
2008-11-14 10:38:00,3.69709,3.6982,3.69219,3.6982,7880000.0
2008-11-14 10:39:00,3.69683,3.69731,3.68855,3.69523,5250000.0
2008-11-14 10:40:00,3.68956,3.69795,3.68521,3.69459,12760000.0
2008-11-14 10:41:00,3.69245,3.69721,3.68982,3.6926,7500000.0
2008-11-14 10:42:00,3.69038,3.69613,3.68957,3.68957,6380000.0
2008-11-14 10:43:00,3.68711,3.69689,3.68711,3.69108,4510000.0
2008-11-14 10:44:00,3.69429,3.697,3.69021,3.69041,12380000.0
2008-11-14 10:45:00,3.6965,3.69745,3.68629,3.6929,6380000.0
2008-11-14 10:46:00,3.69736,3.70918,3.6959,3.70908,7880000.0
2008-11-14 10:47:00,3.70304,3.70522,3.69755,3.70149,5630000.0
2008-11-14 10:48:00,3.69119,3.70273,3.69119,3.70273,8630000.0
2008-11-14 10:49:00,3.69735,3.70361,3.69528,3.70197,6010000.0
2008-11-14 10:50:00,3.7018,3.70236,3.69104,3.70027,6750000.0
2008-11-14 10:51:00,3.6905,3.7004,3.6905,3.69665,6750000.0
2008-11-14 10:52:00,3.70149,3.70385,3.69741,3.7004,5260000.0
2008-11-14 10:53:00,3.69829,3.70993,3.69457,3.70417,10890000.0
2008-11-14 10:54:00,3.69925,3.70662,3.6975,3.70662,5260000.0
2008-11-14 10:55:00,3.70475,3.70475,3.69789,3.70155,7510000.0
2008-11-14 10:56:00,3.70305,3.70429,3.69493,3.70194,5630000.0
2008-11-14 10:57:00,3.70292,3.70448,3.69806,3.70316,6750000.0
2008-11-14 10:58:00,3.69684,3.70432,3.69288,3.69932,15020000.0
2008-11-14 10:59:00,3.69365,3.70582,3.69263,3.70447,12380000.0
2008-11-14 11:00:00,3.70697,3.70812,3.69664,3.70604,10150000.0
2008-11-14 11:01:00,3.70468,3.70853,3.70202,3.70599,7140000.0
2008-11-14 11:02:00,3.71247,3.7126,3.7015,3.70708,6010000.0
2008-11-14 11:03:00,3.70668,3.71183,3.70535,3.7069,7130000.0
2008-11-14 11:04:00,3.71069,3.71377,3.7077,3.71119,7130000.0
2008-11-14 11:05:00,3.71671,3.71898,3.70948,3.71415,8250000.0
2008-11-14 11:06:00,3.71517,3.71517,3.71016,3.71323,6750000.0
2008-11-14 11:07:00,3.71364,3.71599,3.70925,3.71375,7500000.0
2008-11-14 11:08:00,3.71652,3.71735,3.71174,3.71422,7130000.0
2008-11-14 11:09:00,3.71378,3.71666,3.71236,3.71596,6010000.0
2008-11-14 11:10:00,3.71105,3.71682,3.70586,3.71404,6380000.0
2008-11-14 11:11:00,3.71564,3.72046,3.70891,3.71685,7130000.0
2008-11-14 11:12:00,3.71612,3.71954,3.71508,3.7151,8260000.0
2008-11-14 11:13:00,3.70833,3.72012,3.70833,3.71462,4880000.0
2008-11-14 11:14:00,3.71723,3.72037,3.7091,3.71948,11270000.0
2008-11-14 11:15:00,3.71574,3.72135,3.71498,3.71523,6380000.0
2008-11-14 11:16:00,3.70987,3.72218,3.70987,3.71683,7140000.0
2008-11-14 11:17:00,3.71555,3.71888,3.70963,3.71477,7500000.0
2008-11-14 11:18:00,3.71785,3.71958,3.70903,3.71814,5250000.0
2008-11-14 11:19:00,3.71857,3.72111,3.7147,3.7147,6750000.0
2008-11-14 11:20:00,3.71878,3.72174,3.70985,3.71276,5260000.0
2008-11-14 11:21:00,3.71884,3.72217,3.71884,3.72217,4880000.0
2008-11-14 11:22:00,3.71826,3.72292,3.71553,3.71553,7130000.0
2008-11-14 11:23:00,3.71826,3.73028,3.71826,3.73028,5250000.0
2008-11-14 11:24:00,3.72927,3.72927,3.71919,3.72384,4500000.0
2008-11-14 11:25:00,3.7274,3.73047,3.72485,3.72668,8640000.0
2008-11-14 11:26:00,3.72347,3.73824,3.72347,3.7357,4880000.0
2008-11-14 11:27:00,3.72678,3.73856,3.72508,3.7312,7880000.0
2008-11-14 11:28:00,3.73065,3.73408,3.72451,3.72451,4880000.0
2008-11-14 11:29:00,3.72745,3.7352,3.72745,3.73494,11260000.0
2008-11-14 11:30:00,3.73504,3.73504,3.72806,3.73433,7500000.0
2008-11-14 11:31:00,3.73417,3.73477,3.72191,3.72191,5250000.0
2008-11-14 11:32:00,3.72633,3.72948,3.71986,3.72358,19520000.0
2008-11-14 11:33:00,3.72913,3.73188,3.72545,3.73188,5640000.0
2008-11-14 11:34:00,3.72812,3.73567,3.72603,3.72625,7880000.0
2008-11-14 11:35:00,3.732,3.73736,3.72731,3.72784,19150000.0
2008-11-14 11:36:00,3.73251,3.73763,3.72513,3.73382,6380000.0
2008-11-14 11:37:00,3.73422,3.73422,3.72592,3.72837,6000000.0
2008-11-14 11:38:00,3.73171,3.73618,3.73029,3.73518,6380000.0
2008-11-14 11:39:00,3.73404,3.73465,3.72426,3.73422,7500000.0
2008-11-14 11:40:00,3.73508,3.73516,3.72866,3.7334,7500000.0
2008-11-14 11:41:00,3.73323,3.73325,3.73028,3.73206,4510000.0
2008-11-14 11:42:00,3.73235,3.73406,3.73095,3.7337,6000000.0
2008-11-14 11:43:00,3.73346,3.7343,3.7259,3.7259,7130000.0
2008-11-14 11:44:00,3.73307,3.73409,3.72532,3.73328,9010000.0
2008-11-14 11:45:00,3.72542,3.73504,3.72399,3.73324,6010000.0
2008-11-14 11:46:00,3.72867,3.73457,3.72719,3.73346,8250000.0
2008-11-14 11:47:00,3.73388,3.73519,3.7254,3.7254,5260000.0
2008-11-14 11:48:00,3.73277,3.73738,3.72612,3.73251,10880000.0
2008-11-14 11:49:00,3.72932,3.73358,3.72547,3.72547,8630000.0
2008-11-14 11:50:00,3.73163,3.73163,3.71978,3.7266,7500000.0
2008-11-14 11:51:00,3.73037,3.73121,3.72473,3.72646,4880000.0
2008-11-14 11:52:00,3.73188,3.73188,3.72492,3.72554,6380000.0
2008-11-14 11:53:00,3.72421,3.73115,3.72091,3.73115,5630000.0
2008-11-14 11:54:00,3.73168,3.73215,3.72739,3.7301,4510000.0
2008-11-14 11:55:00,3.73152,3.73228,3.72347,3.7304,5650000.0
2008-11-14 11:56:00,3.72691,3.73165,3.72619,3.72839,6380000.0
2008-11-14 11:57:00,3.72662,3.73246,3.72549,3.73128,12380000.0
2008-11-14 11:58:00,3.7291,3.73268,3.72233,3.72233,10140000.0
2008-11-14 11:59:00,3.73131,3.7338,3.72679,3.73179,8260000.0
2008-11-14 12:00:00,3.72437,3.73165,3.72437,3.72978,7130000.0
2008-11-14 12:01:00,3.727,3.73237,3.72091,3.72091,6760000.0
2008-11-14 12:02:00,3.72737,3.73022,3.72425,3.72902,5630000.0
2008-11-14 12:03:00,3.72803,3.72877,3.72337,3.72602,5250000.0
2008-11-14 12:04:00,3.72778,3.72779,3.71912,3.72489,6750000.0
2008-11-14 12:05:00,3.71646,3.72967,3.71646,3.72915,5250000.0
2008-11-14 12:06:00,3.72399,3.73092,3.72074,3.73051,7510000.0
2008-11-14 12:07:00,3.73162,3.73186,3.72734,3.72895,6000000.0
2008-11-14 12:08:00,3.72592,3.73056,3.72313,3.72313,7130000.0
2008-11-14 12:09:00,3.72805,3.73176,3.72132,3.73031,5250000.0
2008-11-14 12:10:00,3.72712,3.73157,3.71867,3.73056,13510000.0
2008-11-14 12:11:00,3.7315,3.73316,3.71831,3.71831,4510000.0
2008-11-14 12:12:00,3.7185,3.72874,3.71727,3.72533,6380000.0
2008-11-14 12:13:00,3.72401,3.72999,3.72333,3.72789,8250000.0
2008-11-14 12:14:00,3.72958,3.7319,3.71955,3.71955,12380000.0
2008-11-14 12:15:00,3.73048,3.73494,3.72365,3.73212,14260000.0
2008-11-14 12:16:00,3.73176,3.73231,3.7268,3.73056,4520000.0
2008-11-14 12:17:00,3.72438,3.73134,3.71932,3.73075,10510000.0
2008-11-14 12:18:00,3.72852,3.73253,3.7254,3.73049,13510000.0
2008-11-14 12:19:00,3.73135,3.73275,3.72532,3.73154,5260000.0
2008-11-14 12:20:00,3.73331,3.73338,3.72722,3.72722,7500000.0
2008-11-14 12:21:00,3.73103,3.73271,3.72604,3.72604,6380000.0
2008-11-14 12:22:00,3.72439,3.73058,3.72021,3.72239,5630000.0
2008-11-14 12:23:00,3.72767,3.73309,3.72615,3.73163,4510000.0
2008-11-14 12:24:00,3.73036,3.73113,3.72416,3.73113,5630000.0
2008-11-14 12:25:00,3.72604,3.73072,3.72425,3.72954,5250000.0
2008-11-14 12:26:00,3.72851,3.72851,3.71821,3.72069,4510000.0
2008-11-14 12:27:00,3.72802,3.73145,3.72287,3.72287,7130000.0
2008-11-14 12:28:00,3.73108,3.73354,3.72675,3.73169,7880000.0
2008-11-14 12:29:00,3.72663,3.732,3.72546,3.72857,7500000.0
2008-11-14 12:30:00,3.73142,3.73142,3.72097,3.72746,11260000.0
2008-11-14 12:31:00,3.72555,3.73073,3.71683,3.72891,7880000.0
2008-11-14 12:32:00,3.7282,3.73077,3.72562,3.72661,7880000.0
2008-11-14 12:33:00,3.73145,3.73506,3.72517,3.73032,7510000.0
2008-11-14 12:34:00,3.72782,3.73101,3.7228,3.72699,5630000.0
2008-11-14 12:35:00,3.7255,3.72772,3.71721,3.7219,5630000.0
2008-11-14 12:36:00,3.72379,3.72379,3.7122,3.72077,7510000.0
2008-11-14 12:37:00,3.71754,3.72356,3.71441,3.72356,4880000.0
2008-11-14 12:38:00,3.71212,3.72392,3.71212,3.71947,4510000.0
2008-11-14 12:39:00,3.72065,3.72552,3.72065,3.72552,6380000.0
2008-11-14 12:40:00,3.72303,3.72547,3.72002,3.72547,6750000.0
2008-11-14 12:41:00,3.72703,3.72792,3.72373,3.72618,6010000.0
2008-11-14 12:42:00,3.7239,3.72756,3.72024,3.72024,4880000.0
2008-11-14 12:43:00,3.72349,3.72718,3.71662,3.72672,9380000.0
2008-11-14 12:44:00,3.72633,3.72633,3.715,3.71613,8630000.0
2008-11-14 12:45:00,3.7255,3.72612,3.72039,3.72039,4510000.0
2008-11-14 12:46:00,3.72353,3.72625,3.71717,3.71717,7130000.0
2008-11-14 12:47:00,3.71419,3.72371,3.71419,3.72099,6750000.0
2008-11-14 12:48:00,3.72576,3.72577,3.71512,3.72553,5630000.0
2008-11-14 12:49:00,3.71623,3.72728,3.71623,3.72728,4890000.0
2008-11-14 12:50:00,3.72286,3.7261,3.71724,3.72401,7510000.0
2008-11-14 12:51:00,3.72358,3.7291,3.72358,3.72446,6380000.0
2008-11-14 12:52:00,3.72281,3.73095,3.72162,3.72936,7510000.0
2008-11-14 12:53:00,3.72977,3.7303,3.72089,3.7263,7880000.0
2008-11-14 12:54:00,3.72574,3.72954,3.72545,3.72587,5630000.0
2008-11-14 12:55:00,3.72675,3.72977,3.72621,3.72977,4510000.0
2008-11-14 12:56:00,3.73016,3.73019,3.72004,3.72575,7130000.0
2008-11-14 12:57:00,3.72984,3.73297,3.72485,3.72711,13500000.0
2008-11-14 12:58:00,3.73094,3.73749,3.72475,3.72475,10500000.0
2008-11-14 12:59:00,3.7287,3.72921,3.71757,3.72908,13500000.0
2008-11-14 13:00:00,3.73042,3.73116,3.72457,3.72915,5630000.0
2008-11-14 13:01:00,3.72877,3.73069,3.72328,3.72822,13510000.0
2008-11-14 13:02:00,3.72668,3.7301,3.71969,3.72552,12390000.0
2008-11-14 13:03:00,3.7276,3.7327,3.722,3.72675,7880000.0
2008-11-14 13:04:00,3.72858,3.72961,3.71697,3.72766,12010000.0
2008-11-14 13:05:00,3.72991,3.73258,3.72303,3.72528,14630000.0
2008-11-14 13:06:00,3.72364,3.7307,3.71926,3.72685,7130000.0
2008-11-14 13:07:00,3.72568,3.72919,3.72,3.72,7880000.0
2008-11-14 13:08:00,3.72938,3.72989,3.72049,3.72726,4880000.0
2008-11-14 13:09:00,3.71974,3.72921,3.71974,3.72904,6000000.0
2008-11-14 13:10:00,3.72783,3.72783,3.71834,3.71834,5630000.0
2008-11-14 13:11:00,3.7263,3.72944,3.72449,3.72768,5630000.0
2008-11-14 13:12:00,3.7211,3.73107,3.7211,3.72826,5250000.0
2008-11-14 13:13:00,3.72748,3.72793,3.71521,3.72248,6760000.0
2008-11-14 13:14:00,3.72774,3.72807,3.72056,3.72365,10130000.0
2008-11-14 13:15:00,3.72683,3.72711,3.72173,3.72309,6390000.0
2008-11-14 13:16:00,3.72559,3.72562,3.72043,3.72058,6750000.0
2008-11-14 13:17:00,3.72498,3.72507,3.71822,3.7212,4890000.0
2008-11-14 13:18:00,3.72516,3.72644,3.71641,3.72144,8630000.0
2008-11-14 13:19:00,3.72047,3.72591,3.71752,3.72591,5630000.0
2008-11-14 13:20:00,3.72081,3.72537,3.71599,3.72123,9010000.0
2008-11-14 13:21:00,3.72426,3.72658,3.71671,3.72658,5250000.0
2008-11-14 13:22:00,3.72701,3.72701,3.71998,3.71998,6760000.0
2008-11-14 13:23:00,3.72562,3.72749,3.71751,3.72572,4510000.0
2008-11-14 13:24:00,3.72384,3.72496,3.71244,3.71731,5630000.0
2008-11-14 13:25:00,3.72299,3.7259,3.71847,3.72466,10890000.0
2008-11-14 13:26:00,3.72066,3.72555,3.72036,3.72555,4510000.0
2008-11-14 13:27:00,3.72583,3.72583,3.71549,3.71586,7880000.0
2008-11-14 13:28:00,3.72633,3.72633,3.72027,3.72356,5250000.0
2008-11-14 13:29:00,3.71738,3.72819,3.71738,3.72095,10130000.0
2008-11-14 13:30:00,3.72011,3.72503,3.72011,3.72503,5250000.0
2008-11-14 13:31:00,3.72031,3.72527,3.7189,3.71993,6750000.0
2008-11-14 13:32:00,3.72555,3.72953,3.71548,3.72445,8270000.0
2008-11-14 13:33:00,3.72524,3.72662,3.7164,3.71939,8250000.0
2008-11-14 13:34:00,3.71428,3.72517,3.71428,3.72032,9380000.0
2008-11-14 13:35:00,3.72624,3.72642,3.71767,3.72063,5630000.0
2008-11-14 13:36:00,3.71464,3.72477,3.71464,3.72477,5250000.0
2008-11-14 13:37:00,3.71703,3.72379,3.71703,3.72015,8250000.0
2008-11-14 13:38:00,3.7197,3.72359,3.71835,3.72309,5250000.0
2008-11-14 13:39:00,3.7197,3.72346,3.71802,3.72346,6000000.0
2008-11-14 13:40:00,3.72182,3.72539,3.71868,3.72232,7500000.0
2008-11-14 13:41:00,3.72159,3.72414,3.71188,3.71917,6000000.0
2008-11-14 13:42:00,3.72198,3.72395,3.71336,3.72176,4140000.0
2008-11-14 13:43:00,3.71939,3.72354,3.71884,3.72288,5640000.0
2008-11-14 13:44:00,3.7251,3.72607,3.71757,3.72011,6380000.0
2008-11-14 13:45:00,3.71869,3.72513,3.71869,3.71949,6000000.0
2008-11-14 13:46:00,3.72366,3.72381,3.71603,3.71961,6000000.0
2008-11-14 13:47:00,3.71939,3.7249,3.71646,3.72447,6000000.0
2008-11-14 13:48:00,3.71901,3.72783,3.71677,3.72402,7130000.0
2008-11-14 13:49:00,3.72268,3.72475,3.71985,3.72192,6000000.0
2008-11-14 13:50:00,3.71985,3.72344,3.71353,3.71663,6000000.0
2008-11-14 13:51:00,3.71908,3.72835,3.71439,3.71769,19150000.0
2008-11-14 13:52:00,3.71539,3.72709,3.71539,3.72027,6750000.0
2008-11-14 13:53:00,3.72451,3.72513,3.71584,3.71705,16510000.0
2008-11-14 13:54:00,3.71809,3.72176,3.7152,3.7152,4880000.0
2008-11-14 13:55:00,3.71814,3.72476,3.71483,3.72021,12000000.0
2008-11-14 13:56:00,3.72278,3.72589,3.71963,3.72158,7510000.0
2008-11-14 13:57:00,3.7226,3.72364,3.72011,3.72206,5260000.0
2008-11-14 13:58:00,3.72308,3.72455,3.71976,3.72455,5250000.0
2008-11-14 13:59:00,3.72197,3.72227,3.71287,3.71965,8640000.0
2008-11-14 14:00:00,3.71264,3.7224,3.71155,3.71997,6380000.0
2008-11-14 14:01:00,3.71712,3.72219,3.71619,3.72219,6010000.0
2008-11-14 14:02:00,3.72468,3.72468,3.71909,3.71927,5640000.0
2008-11-14 14:03:00,3.72048,3.72386,3.71381,3.71616,6760000.0
2008-11-14 14:04:00,3.71735,3.7215,3.71312,3.71882,7500000.0
2008-11-14 14:05:00,3.72423,3.72428,3.7161,3.71719,9760000.0
2008-11-14 14:06:00,3.7213,3.72216,3.71756,3.71869,5250000.0
2008-11-14 14:07:00,3.7217,3.72415,3.71751,3.72118,6750000.0
2008-11-14 14:08:00,3.72274,3.72416,3.71631,3.71761,9750000.0
2008-11-14 14:09:00,3.71857,3.72422,3.71797,3.72039,8640000.0
2008-11-14 14:10:00,3.71657,3.72353,3.71657,3.7213,6380000.0
2008-11-14 14:11:00,3.7229,3.72446,3.71613,3.71613,4510000.0
2008-11-14 14:12:00,3.72046,3.72291,3.71055,3.72015,6010000.0
2008-11-14 14:13:00,3.72456,3.72456,3.71675,3.72181,7500000.0
2008-11-14 14:14:00,3.72328,3.72378,3.71408,3.71805,12010000.0
2008-11-14 14:15:00,3.7227,3.72419,3.71841,3.72063,10500000.0
2008-11-14 14:16:00,3.71831,3.72462,3.71831,3.72462,8630000.0
2008-11-14 14:17:00,3.71795,3.7249,3.7163,3.72195,6760000.0
2008-11-14 14:18:00,3.72236,3.72313,3.71789,3.72245,6010000.0
2008-11-14 14:19:00,3.72144,3.72496,3.71516,3.71516,7880000.0
2008-11-14 14:20:00,3.72423,3.72755,3.71906,3.72567,7500000.0
2008-11-14 14:21:00,3.71861,3.7248,3.71537,3.71767,5630000.0
2008-11-14 14:22:00,3.71956,3.72438,3.71821,3.72054,5260000.0
2008-11-14 14:23:00,3.72404,3.72484,3.71521,3.7247,10510000.0
2008-11-14 14:24:00,3.7197,3.72606,3.7197,3.72241,6380000.0
2008-11-14 14:25:00,3.72322,3.72539,3.71678,3.72065,10140000.0
2008-11-14 14:26:00,3.72661,3.72661,3.71746,3.72477,6380000.0
2008-11-14 14:27:00,3.72125,3.72411,3.71804,3.72276,6380000.0
2008-11-14 14:28:00,3.72225,3.72673,3.71949,3.72238,6750000.0
2008-11-14 14:29:00,3.72509,3.7259,3.71552,3.72161,13880000.0
2008-11-14 14:30:00,3.71983,3.72439,3.71386,3.71942,5250000.0
2008-11-14 14:31:00,3.72299,3.72325,3.71154,3.72325,6750000.0
2008-11-14 14:32:00,3.72422,3.7248,3.71232,3.72356,7510000.0
2008-11-14 14:33:00,3.71632,3.72335,3.71628,3.72247,6750000.0
2008-11-14 14:34:00,3.72246,3.72309,3.71315,3.72058,7130000.0
2008-11-14 14:35:00,3.72229,3.72397,3.71345,3.72206,8250000.0
2008-11-14 14:36:00,3.72442,3.72442,3.71826,3.71918,6000000.0
2008-11-14 14:37:00,3.71723,3.72265,3.71521,3.72204,7510000.0
2008-11-14 14:38:00,3.71462,3.724,3.71462,3.72139,6760000.0
2008-11-14 14:39:00,3.72408,3.72439,3.71358,3.72269,8250000.0
2008-11-14 14:40:00,3.72557,3.72557,3.71866,3.71866,6000000.0
2008-11-14 14:41:00,3.71791,3.72133,3.715,3.72133,6000000.0
2008-11-14 14:42:00,3.72188,3.72251,3.71004,3.71835,7130000.0
2008-11-14 14:43:00,3.72138,3.72457,3.7139,3.72457,6000000.0
2008-11-14 14:44:00,3.72296,3.72399,3.71426,3.7195,7130000.0
2008-11-14 14:45:00,3.72281,3.72553,3.7119,3.7119,5250000.0
2008-11-14 14:46:00,3.71868,3.72563,3.71663,3.7192,6000000.0
2008-11-14 14:47:00,3.72108,3.727,3.71661,3.72445,7880000.0
2008-11-14 14:48:00,3.72133,3.7268,3.71748,3.7219,7500000.0
2008-11-14 14:49:00,3.72485,3.72544,3.72233,3.723,6380000.0
2008-11-14 14:50:00,3.71892,3.72534,3.71892,3.72426,6380000.0
2008-11-14 14:51:00,3.72278,3.72463,3.71736,3.72013,6380000.0
2008-11-14 14:52:00,3.72158,3.72928,3.71668,3.71919,8260000.0
2008-11-14 14:53:00,3.71458,3.72462,3.71458,3.72192,5250000.0
2008-11-14 14:54:00,3.72107,3.72393,3.71862,3.72242,5630000.0
2008-11-14 14:55:00,3.72433,3.7267,3.71797,3.72332,5250000.0
2008-11-14 14:56:00,3.72381,3.72501,3.72094,3.72305,7130000.0
2008-11-14 14:57:00,3.72573,3.72672,3.72146,3.7219,5630000.0
2008-11-14 14:58:00,3.72455,3.72455,3.71418,3.72331,5630000.0
2008-11-14 14:59:00,3.72286,3.72628,3.71463,3.71463,12760000.0
2008-11-14 15:00:00,3.72152,3.72774,3.72152,3.72774,8250000.0
2008-11-14 15:01:00,3.72654,3.73029,3.72358,3.72791,4880000.0
2008-11-14 15:02:00,3.72802,3.72802,3.71909,3.72743,7880000.0
2008-11-14 15:03:00,3.72254,3.72852,3.71849,3.72178,7500000.0
2008-11-14 15:04:00,3.72902,3.73208,3.7214,3.72856,9000000.0
2008-11-14 15:05:00,3.72157,3.72835,3.72157,3.72835,6380000.0
2008-11-14 15:06:00,3.72405,3.72769,3.72308,3.72769,5250000.0
2008-11-14 15:07:00,3.72595,3.7295,3.71816,3.72881,5630000.0
2008-11-14 15:08:00,3.72034,3.73041,3.72034,3.72962,7510000.0
2008-11-14 15:09:00,3.73002,3.73077,3.72072,3.72072,5630000.0
2008-11-14 15:10:00,3.72436,3.7294,3.72237,3.72808,7510000.0
2008-11-14 15:11:00,3.72792,3.73232,3.72644,3.72828,9760000.0
2008-11-14 15:12:00,3.72991,3.7314,3.72031,3.72031,8630000.0
2008-11-14 15:13:00,3.72849,3.73265,3.72073,3.72073,15000000.0
2008-11-14 15:14:00,3.72999,3.72999,3.71659,3.72795,14260000.0
2008-11-14 15:15:00,3.72362,3.73087,3.71943,3.73087,7880000.0
2008-11-14 15:16:00,3.71971,3.73105,3.71971,3.72565,7500000.0
2008-11-14 15:17:00,3.73006,3.73124,3.72194,3.72568,8250000.0
2008-11-14 15:18:00,3.72999,3.732,3.72288,3.72957,6380000.0
2008-11-14 15:19:00,3.73192,3.73333,3.72436,3.73068,6750000.0
2008-11-14 15:20:00,3.7222,3.728,3.7181,3.72696,6010000.0
2008-11-14 15:21:00,3.72688,3.73041,3.72335,3.72957,5250000.0
2008-11-14 15:22:00,3.72644,3.73271,3.72644,3.72962,8250000.0
2008-11-14 15:23:00,3.73052,3.73056,3.71959,3.72981,6380000.0
2008-11-14 15:24:00,3.72732,3.72995,3.71714,3.72864,9390000.0
2008-11-14 15:25:00,3.728,3.7302,3.72355,3.7302,5630000.0
2008-11-14 15:26:00,3.72983,3.73062,3.72506,3.72518,5630000.0
2008-11-14 15:27:00,3.72934,3.73068,3.72542,3.73068,7500000.0
2008-11-14 15:28:00,3.72973,3.7305,3.72338,3.72991,8250000.0
2008-11-14 15:29:00,3.72499,3.73214,3.72103,3.72103,19130000.0
2008-11-14 15:30:00,3.72893,3.73262,3.723,3.72733,5630000.0
2008-11-14 15:31:00,3.72456,3.73656,3.72345,3.72791,6390000.0
2008-11-14 15:32:00,3.72402,3.72721,3.72048,3.72239,6380000.0
2008-11-14 15:33:00,3.72016,3.72298,3.71535,3.71807,7130000.0
2008-11-14 15:34:00,3.72018,3.72256,3.71628,3.71628,10140000.0
2008-11-14 15:35:00,3.72369,3.72769,3.71751,3.72455,10130000.0
2008-11-14 15:36:00,3.7179,3.72567,3.7167,3.71805,6750000.0
2008-11-14 15:37:00,3.71251,3.72261,3.71213,3.71268,8250000.0
2008-11-14 15:38:00,3.72166,3.72462,3.72166,3.72456,4510000.0
2008-11-14 15:39:00,3.72427,3.72601,3.71427,3.72342,8260000.0
2008-11-14 15:40:00,3.72269,3.72383,3.71318,3.71964,9390000.0
2008-11-14 15:41:00,3.72287,3.72316,3.713,3.713,6750000.0
2008-11-14 15:42:00,3.72391,3.72733,3.71554,3.72506,7510000.0
2008-11-14 15:43:00,3.7206,3.72384,3.71894,3.72227,6750000.0
2008-11-14 15:44:00,3.71956,3.72586,3.71904,3.72324,11630000.0
2008-11-14 15:45:00,3.72147,3.72383,3.71991,3.72311,7500000.0
2008-11-14 15:46:00,3.72197,3.72347,3.71975,3.71975,5250000.0
2008-11-14 15:47:00,3.72301,3.72501,3.71897,3.72283,5260000.0
2008-11-14 15:48:00,3.72416,3.72514,3.71972,3.72186,4880000.0
2008-11-14 15:49:00,3.72038,3.72038,3.70492,3.71237,8630000.0
2008-11-14 15:50:00,3.71351,3.71572,3.71032,3.71426,7130000.0
2008-11-14 15:51:00,3.70971,3.71625,3.70296,3.71013,4510000.0
2008-11-14 15:52:00,3.70159,3.70758,3.70115,3.70168,5250000.0
2008-11-14 15:53:00,3.70816,3.70946,3.70297,3.70352,8630000.0
2008-11-14 15:54:00,3.7074,3.71024,3.69847,3.70604,4510000.0
2008-11-14 15:55:00,3.70894,3.70894,3.69892,3.70266,6750000.0
2008-11-14 15:56:00,3.69885,3.7076,3.69885,3.70126,7880000.0
2008-11-14 15:57:00,3.70594,3.70854,3.69912,3.70854,8250000.0
2008-11-14 15:58:00,3.70759,3.70759,3.70184,3.70184,6760000.0
2008-11-14 15:59:00,3.69935,3.70455,3.69462,3.69683,9750000.0
2008-11-14 16:00:00,3.70139,3.70139,3.69171,3.69574,4890000.0
2008-11-14 16:01:00,3.68924,3.69523,3.68468,3.68468,7880000.0
2008-11-14 16:02:00,3.68939,3.69659,3.68873,3.68899,5630000.0
2008-11-14 16:03:00,3.69388,3.71041,3.68981,3.71041,4880000.0
2008-11-14 16:04:00,3.70597,3.70932,3.69546,3.70015,6010000.0
2008-11-14 16:05:00,3.69301,3.70304,3.69301,3.70194,5260000.0
2008-11-14 16:06:00,3.70431,3.70462,3.69238,3.69871,6380000.0
2008-11-14 16:07:00,3.70483,3.70488,3.69997,3.70478,4510000.0
2008-11-14 16:08:00,3.70404,3.70468,3.69844,3.70433,6760000.0
2008-11-14 16:09:00,3.69972,3.7049,3.69679,3.70359,7500000.0
2008-11-14 16:10:00,3.70008,3.70738,3.69998,3.70738,6380000.0
2008-11-14 16:11:00,3.70371,3.70371,3.69274,3.70046,5250000.0
2008-11-14 16:12:00,3.69438,3.70129,3.69081,3.69559,6380000.0
2008-11-14 16:13:00,3.69984,3.70264,3.69236,3.70264,5250000.0
2008-11-14 16:14:00,3.69941,3.70249,3.69425,3.70041,13510000.0
2008-11-14 16:15:00,3.70407,3.70719,3.69617,3.70042,15760000.0
2008-11-14 16:16:00,3.70179,3.70394,3.69714,3.69714,6380000.0
2008-11-14 16:17:00,3.69338,3.7032,3.69338,3.70285,5250000.0
2008-11-14 16:18:00,3.6956,3.7054,3.6956,3.69953,6000000.0
2008-11-14 16:19:00,3.69986,3.70466,3.69408,3.70232,7130000.0
2008-11-14 16:20:00,3.6986,3.7044,3.69266,3.69977,8250000.0
2008-11-14 16:21:00,3.69558,3.7043,3.6927,3.69966,9010000.0
2008-11-14 16:22:00,3.70372,3.70769,3.69819,3.70188,6000000.0
2008-11-14 16:23:00,3.70519,3.70519,3.69722,3.69955,6010000.0
2008-11-14 16:24:00,3.70303,3.70606,3.69598,3.69598,7880000.0
2008-11-14 16:25:00,3.7064,3.7064,3.69601,3.70533,7500000.0
2008-11-14 16:26:00,3.6978,3.70522,3.6978,3.70351,6000000.0
2008-11-14 16:27:00,3.7051,3.70758,3.7017,3.70562,5260000.0
2008-11-14 16:28:00,3.70432,3.70732,3.70036,3.70063,6750000.0
2008-11-14 16:29:00,3.70208,3.70728,3.70126,3.70685,7130000.0
2008-11-14 16:30:00,3.69961,3.70454,3.69805,3.70382,5250000.0
2008-11-14 16:31:00,3.70084,3.70496,3.69175,3.70314,5260000.0
2008-11-14 16:32:00,3.70591,3.70743,3.69502,3.69983,7130000.0
2008-11-14 16:33:00,3.70579,3.70659,3.69647,3.70071,7500000.0
2008-11-14 16:34:00,3.70355,3.71,3.69968,3.70534,7130000.0
2008-11-14 16:35:00,3.70423,3.70769,3.69899,3.70472,12760000.0
2008-11-14 16:36:00,3.69462,3.70415,3.69462,3.69527,7130000.0
2008-11-14 16:37:00,3.69925,3.70378,3.69569,3.70378,6380000.0
2008-11-14 16:38:00,3.70446,3.70446,3.68984,3.70185,9010000.0
2008-11-14 16:39:00,3.7023,3.7023,3.69349,3.69843,7880000.0
2008-11-14 16:40:00,3.69994,3.69998,3.68435,3.69117,6000000.0
2008-11-14 16:41:00,3.68765,3.69602,3.6827,3.6827,8630000.0
2008-11-14 16:42:00,3.68762,3.69637,3.68762,3.69637,8250000.0
2008-11-14 16:43:00,3.69135,3.69476,3.68285,3.68904,7890000.0
2008-11-14 16:44:00,3.68961,3.69216,3.68341,3.68663,9380000.0
2008-11-14 16:45:00,3.69145,3.692,3.68128,3.68935,5250000.0
2008-11-14 16:46:00,3.68998,3.691,3.68161,3.68161,9760000.0
2008-11-14 16:47:00,3.67656,3.68454,3.67656,3.68123,6010000.0
2008-11-14 16:48:00,3.6826,3.68527,3.68082,3.68527,5250000.0
2008-11-14 16:49:00,3.6823,3.68794,3.67926,3.68405,6010000.0
2008-11-14 16:50:00,3.68085,3.68646,3.67878,3.68474,8250000.0
2008-11-14 16:51:00,3.67545,3.6834,3.67337,3.6834,5630000.0
2008-11-14 16:52:00,3.68047,3.68741,3.67927,3.68716,8250000.0
2008-11-14 16:53:00,3.68826,3.68826,3.67728,3.68222,5250000.0
2008-11-14 16:54:00,3.67822,3.69068,3.67822,3.68428,9000000.0
2008-11-14 16:55:00,3.68453,3.68947,3.68387,3.68505,5630000.0
2008-11-14 16:56:00,3.68463,3.68896,3.67684,3.68263,9760000.0
2008-11-14 16:57:00,3.6776,3.68039,3.66857,3.67939,5250000.0
2008-11-14 16:58:00,3.67147,3.67921,3.67147,3.67807,6010000.0
2008-11-14 16:59:00,3.6786,3.68229,3.67233,3.679,10130000.0
2008-11-14 17:00:00,3.67813,3.68431,3.6745,3.6745,7130000.0
2008-11-14 17:01:00,3.68333,3.68505,3.67217,3.67944,8260000.0
2008-11-14 17:02:00,3.68405,3.68637,3.67745,3.68624,6010000.0
2008-11-14 17:03:00,3.68537,3.68727,3.67589,3.67973,6390000.0
2008-11-14 17:04:00,3.67866,3.68557,3.67866,3.68557,7880000.0
2008-11-14 17:05:00,3.68064,3.68672,3.67959,3.68672,4880000.0
2008-11-14 17:06:00,3.68818,3.68868,3.68357,3.68505,5630000.0
2008-11-14 17:07:00,3.68347,3.69053,3.68347,3.6889,7500000.0
2008-11-14 17:08:00,3.68339,3.69147,3.68339,3.68793,6020000.0
2008-11-14 17:09:00,3.69002,3.6905,3.67757,3.6888,6760000.0
2008-11-14 17:10:00,3.69272,3.69272,3.68425,3.69146,4510000.0
2008-11-14 17:11:00,3.68649,3.69208,3.68157,3.69208,5250000.0
2008-11-14 17:12:00,3.69243,3.69408,3.68356,3.6908,6000000.0
2008-11-14 17:13:00,3.6929,3.6929,3.68187,3.68578,7880000.0
2008-11-14 17:14:00,3.68648,3.69061,3.68357,3.68357,7500000.0
2008-11-14 17:15:00,3.69062,3.69213,3.68318,3.68786,7130000.0
2008-11-14 17:16:00,3.68915,3.69276,3.67944,3.68739,6000000.0
2008-11-14 17:17:00,3.68054,3.68772,3.6772,3.68259,7880000.0
2008-11-14 17:18:00,3.68033,3.68184,3.67122,3.67122,4880000.0
2008-11-14 17:19:00,3.67382,3.67722,3.67073,3.67367,7500000.0
2008-11-14 17:20:00,3.67971,3.6854,3.67557,3.68127,6380000.0
2008-11-14 17:21:00,3.67556,3.67872,3.66554,3.67309,19890000.0
2008-11-14 17:22:00,3.68211,3.68211,3.66997,3.68093,7510000.0
2008-11-14 17:23:00,3.67669,3.68071,3.6727,3.67688,8630000.0
2008-11-14 17:24:00,3.68048,3.68058,3.67379,3.6791,5630000.0
2008-11-14 17:25:00,3.67685,3.68023,3.67088,3.67947,19520000.0
2008-11-14 17:26:00,3.67863,3.68225,3.67303,3.67701,8250000.0
2008-11-14 17:27:00,3.67958,3.67958,3.67368,3.67368,5630000.0
2008-11-14 17:28:00,3.68306,3.68306,3.673,3.68191,5250000.0
2008-11-14 17:29:00,3.67152,3.68022,3.6659,3.67514,16900000.0
2008-11-14 17:30:00,3.67965,3.6824,3.67201,3.6824,7880000.0
2008-11-14 17:31:00,3.6826,3.68411,3.67662,3.68265,4880000.0
2008-11-14 17:32:00,3.68254,3.68424,3.67859,3.6831,5630000.0
2008-11-14 17:33:00,3.68322,3.68696,3.67495,3.68665,7880000.0
2008-11-14 17:34:00,3.68492,3.68644,3.67326,3.67988,8250000.0
2008-11-14 17:35:00,3.68214,3.68925,3.67767,3.67767,20270000.0
2008-11-14 17:36:00,3.67973,3.68938,3.67973,3.68336,6390000.0
2008-11-14 17:37:00,3.6845,3.69004,3.68354,3.68354,7880000.0
2008-11-14 17:38:00,3.69001,3.69001,3.68053,3.6862,4130000.0
2008-11-14 17:39:00,3.68275,3.68814,3.67476,3.67968,20630000.0
2008-11-14 17:40:00,3.68702,3.69054,3.68522,3.68838,6380000.0
2008-11-14 17:41:00,3.68034,3.69033,3.67951,3.68886,6750000.0
2008-11-14 17:42:00,3.68822,3.69232,3.67933,3.67933,6000000.0
2008-11-14 17:43:00,3.6877,3.69261,3.68415,3.69167,6380000.0
2008-11-14 17:44:00,3.69209,3.69407,3.68561,3.68787,8250000.0
2008-11-14 17:45:00,3.68765,3.69252,3.68671,3.68929,5630000.0
2008-11-14 17:46:00,3.6938,3.6942,3.68699,3.68699,5250000.0
2008-11-14 17:47:00,3.6912,3.69648,3.68736,3.69425,4880000.0
2008-11-14 17:48:00,3.69429,3.69499,3.6839,3.69485,7510000.0
2008-11-14 17:49:00,3.6927,3.69413,3.68769,3.68769,6000000.0
2008-11-14 17:50:00,3.68929,3.69641,3.68731,3.6889,4880000.0
2008-11-14 17:51:00,3.68862,3.69814,3.68827,3.68828,5640000.0
2008-11-14 17:52:00,3.68724,3.69368,3.68515,3.69368,4880000.0
2008-11-14 17:53:00,3.69296,3.69507,3.68494,3.69287,7500000.0
2008-11-14 17:54:00,3.69409,3.69489,3.68399,3.69386,4880000.0
2008-11-14 17:55:00,3.69327,3.69342,3.6807,3.69095,8250000.0
2008-11-14 17:56:00,3.6887,3.69549,3.68345,3.69442,5630000.0
2008-11-14 17:57:00,3.68112,3.69446,3.68075,3.69446,8250000.0
2008-11-14 17:58:00,3.69585,3.6962,3.68488,3.69329,7880000.0
2008-11-14 17:59:00,3.69728,3.70097,3.69,3.69496,14640000.0
2008-11-14 18:00:00,3.70434,3.71052,3.6957,3.70349,7880000.0
2008-11-14 18:01:00,3.71007,3.71039,3.70061,3.70566,7510000.0
2008-11-14 18:02:00,3.69596,3.71058,3.69596,3.70191,6760000.0
2008-11-14 18:03:00,3.70691,3.71076,3.69579,3.70948,7500000.0
2008-11-14 18:04:00,3.70775,3.71204,3.70281,3.71103,9000000.0
2008-11-14 18:05:00,3.70147,3.70413,3.69451,3.70006,7140000.0
2008-11-14 18:06:00,3.70076,3.70271,3.69681,3.70002,8250000.0
2008-11-14 18:07:00,3.7007,3.70492,3.69833,3.69994,5260000.0
2008-11-14 18:08:00,3.7015,3.70395,3.69211,3.69211,6750000.0
2008-11-14 18:09:00,3.69742,3.70107,3.69461,3.70057,6750000.0
2008-11-14 18:10:00,3.69222,3.69825,3.68972,3.69715,4880000.0
2008-11-14 18:11:00,3.69584,3.69984,3.687,3.687,5260000.0
2008-11-14 18:12:00,3.69415,3.70318,3.69022,3.69742,7130000.0
2008-11-14 18:13:00,3.70271,3.70344,3.69725,3.70223,6380000.0
2008-11-14 18:14:00,3.69934,3.7029,3.69008,3.69868,12380000.0
2008-11-14 18:15:00,3.6976,3.70329,3.69433,3.69842,9000000.0
2008-11-14 18:16:00,3.6936,3.69767,3.68729,3.69376,5630000.0
2008-11-14 18:17:00,3.6893,3.69418,3.68591,3.69063,6000000.0
2008-11-14 18:18:00,3.68962,3.69166,3.68451,3.69111,5630000.0
2008-11-14 18:19:00,3.68065,3.69128,3.68065,3.68438,7880000.0
2008-11-14 18:20:00,3.68343,3.69059,3.68169,3.6897,7510000.0
2008-11-14 18:21:00,3.68448,3.69035,3.68327,3.69035,5630000.0
2008-11-14 18:22:00,3.68501,3.68905,3.68126,3.6854,5630000.0
2008-11-14 18:23:00,3.69012,3.69083,3.68344,3.6856,6750000.0
2008-11-14 18:24:00,3.68689,3.69258,3.68266,3.68589,11630000.0
2008-11-14 18:25:00,3.69051,3.69132,3.68362,3.68935,6010000.0
2008-11-14 18:26:00,3.68648,3.69012,3.68509,3.68543,4140000.0
2008-11-14 18:27:00,3.68622,3.69229,3.68422,3.69089,7880000.0
2008-11-14 18:35:00,3.68802,3.69539,3.68802,3.69393,7500000.0
2008-11-14 18:36:00,3.69622,3.69622,3.69062,3.69499,6000000.0
2008-11-14 18:37:00,3.69405,3.69466,3.68109,3.68822,8250000.0
2008-11-14 18:38:00,3.69511,3.69696,3.69023,3.69023,6010000.0
2008-11-14 18:39:00,3.69072,3.69635,3.69072,3.69598,7510000.0
2008-11-14 18:40:00,3.68687,3.69592,3.68687,3.69241,7130000.0
2008-11-14 18:41:00,3.69406,3.69559,3.68639,3.69559,7130000.0
2008-11-14 18:42:00,3.69019,3.69548,3.68945,3.69224,4500000.0
2008-11-14 18:43:00,3.69173,3.69624,3.69012,3.69012,4880000.0
2008-11-14 18:44:00,3.69527,3.69596,3.68498,3.69536,9000000.0
2008-11-14 18:45:00,3.69526,3.69526,3.68915,3.69058,4880000.0
2008-11-14 18:46:00,3.69225,3.69726,3.69164,3.69164,7130000.0
2008-11-14 18:47:00,3.69691,3.69691,3.68541,3.68844,6760000.0
2008-11-14 18:48:00,3.69262,3.69398,3.68493,3.68798,6000000.0
2008-11-14 18:49:00,3.68547,3.69089,3.68451,3.68681,5630000.0
2008-11-14 18:50:00,3.69173,3.69552,3.68872,3.69157,8250000.0
2008-11-14 18:51:00,3.69173,3.69173,3.68727,3.69066,5250000.0
2008-11-14 18:52:00,3.68779,3.69458,3.68172,3.687,7140000.0
2008-11-14 18:58:00,3.68864,3.68998,3.68004,3.68487,16130000.0
2008-11-14 18:59:00,3.68851,3.6969,3.68399,3.68924,26260000.0
2008-11-14 19:00:00,3.6871,3.6935,3.68101,3.68755,9000000.0
2008-11-14 19:01:00,3.68818,3.69331,3.68312,3.69056,9000000.0
2008-11-14 19:02:00,3.68759,3.69091,3.67844,3.68411,11260000.0
2008-11-14 19:03:00,3.68705,3.68735,3.67755,3.68208,15000000.0
2008-11-14 19:04:00,3.68825,3.68914,3.68294,3.68914,11630000.0
2008-11-14 19:05:00,3.68677,3.68992,3.67936,3.68942,21770000.0
2008-11-14 19:06:00,3.6893,3.6893,3.67917,3.68776,15380000.0
2008-11-14 19:07:00,3.68414,3.68945,3.6822,3.68798,10880000.0
2008-11-14 19:08:00,3.69,3.69118,3.68024,3.68866,13130000.0
2008-11-14 19:09:00,3.68857,3.69377,3.68265,3.69285,10890000.0
2008-11-14 19:10:00,3.69268,3.69752,3.68614,3.69369,19130000.0
2008-11-14 19:11:00,3.68878,3.69572,3.6879,3.69115,13130000.0
2008-11-14 19:12:00,3.68723,3.69113,3.67643,3.68675,13880000.0
2008-11-14 19:13:00,3.68933,3.69282,3.68,3.69092,13880000.0
2008-11-14 19:14:00,3.6908,3.69211,3.68061,3.68898,13130000.0
2008-11-14 19:15:00,3.68934,3.69127,3.68459,3.68929,11630000.0
2008-11-14 19:16:00,3.67959,3.68963,3.67717,3.68913,15380000.0
2008-11-14 19:17:00,3.68925,3.69071,3.67923,3.68574,9760000.0
2008-11-14 19:18:00,3.69013,3.69035,3.68007,3.68067,12380000.0
2008-11-14 19:19:00,3.68672,3.69051,3.6794,3.68927,15770000.0
2008-11-14 19:20:00,3.68814,3.68991,3.67934,3.68306,10130000.0
2008-11-14 19:21:00,3.6902,3.69181,3.68031,3.68502,15390000.0
2008-11-14 19:22:00,3.6814,3.69394,3.6814,3.68945,9390000.0
2008-11-14 19:23:00,3.68835,3.69282,3.68132,3.68891,15380000.0
2008-11-14 19:24:00,3.68731,3.69233,3.68071,3.68071,17250000.0
2008-11-14 19:25:00,3.68797,3.69461,3.68325,3.69255,13880000.0
2008-11-14 19:26:00,3.68794,3.69646,3.68693,3.69646,12380000.0
2008-11-14 19:27:00,3.69015,3.70071,3.68906,3.70071,13140000.0
2008-11-14 19:28:00,3.70064,3.70281,3.6929,3.702,14640000.0
2008-11-14 19:29:00,3.69232,3.70484,3.69148,3.69603,13890000.0
2008-11-14 19:30:00,3.70215,3.70584,3.68882,3.69715,15020000.0
2008-11-14 19:31:00,3.69162,3.69894,3.68675,3.69825,16880000.0
2008-11-14 19:32:00,3.6928,3.70186,3.68794,3.69914,13130000.0
2008-11-14 19:33:00,3.69803,3.70272,3.6915,3.69623,18380000.0
2008-11-14 19:34:00,3.69577,3.70242,3.69577,3.70155,12750000.0
2008-11-14 19:35:00,3.70216,3.70216,3.69161,3.70042,8630000.0
2008-11-14 19:36:00,3.69946,3.70506,3.69749,3.70444,7130000.0
2008-11-14 19:37:00,3.70067,3.70653,3.69571,3.69571,8630000.0
2008-11-14 19:38:00,3.70362,3.70362,3.69494,3.70112,7500000.0
2008-11-14 19:39:00,3.69495,3.70499,3.69352,3.7028,10880000.0
2008-11-14 19:40:00,3.70468,3.70555,3.69885,3.70141,7130000.0
2008-11-14 19:41:00,3.7016,3.70388,3.69781,3.69869,6750000.0
2008-11-14 19:42:00,3.69546,3.70691,3.69484,3.70429,7880000.0
2008-11-14 19:43:00,3.69466,3.7044,3.69466,3.70408,7130000.0
2008-11-14 19:44:00,3.70436,3.70552,3.69515,3.69827,25500000.0
2008-11-14 19:45:00,3.70674,3.70674,3.69999,3.70432,7510000.0
2008-11-14 19:46:00,3.70517,3.70517,3.69879,3.69948,8630000.0
2008-11-14 19:47:00,3.69892,3.70398,3.69509,3.69509,6760000.0
2008-11-14 19:48:00,3.70394,3.7042,3.69347,3.69863,6000000.0
2008-11-14 19:49:00,3.70441,3.70441,3.69498,3.69498,12010000.0
2008-11-14 19:50:00,3.70223,3.70431,3.69323,3.69693,7130000.0
2008-11-14 19:51:00,3.70588,3.70588,3.69614,3.70267,6000000.0
2008-11-14 19:52:00,3.69563,3.70605,3.69537,3.70469,6380000.0
2008-11-14 19:53:00,3.70474,3.70542,3.69611,3.7032,6380000.0
2008-11-14 19:54:00,3.70437,3.70437,3.69322,3.69365,5250000.0
2008-11-14 19:55:00,3.70092,3.70422,3.69401,3.70072,8250000.0
2008-11-14 19:56:00,3.69914,3.7022,3.69573,3.70179,7510000.0
2008-11-14 19:57:00,3.701,3.701,3.69135,3.69191,5630000.0
2008-11-14 19:58:00,3.69637,3.70022,3.69291,3.69291,5630000.0
2008-11-14 19:59:00,3.69148,3.7059,3.69148,3.70098,18760000.0
2008-11-14 20:00:00,3.70075,3.70327,3.69168,3.69688,13510000.0
2008-11-14 20:01:00,3.69155,3.70181,3.69001,3.69416,9380000.0
2008-11-14 20:02:00,3.69879,3.69879,3.68874,3.68874,7130000.0
2008-11-14 20:03:00,3.69721,3.69721,3.68656,3.6891,6380000.0
2008-11-14 20:04:00,3.69443,3.69847,3.69339,3.69339,5630000.0
2008-11-14 20:05:00,3.69669,3.69936,3.69022,3.69868,8260000.0
2008-11-14 20:06:00,3.69713,3.69731,3.69336,3.69388,6380000.0
2008-11-14 20:07:00,3.68846,3.69775,3.68846,3.69345,6380000.0
2008-11-14 20:08:00,3.69615,3.69921,3.69033,3.69738,7880000.0
2008-11-14 20:09:00,3.69723,3.70412,3.68975,3.69685,14630000.0
2008-11-14 20:10:00,3.69324,3.70487,3.69066,3.69902,14640000.0
2008-11-14 20:11:00,3.69531,3.69862,3.68659,3.69384,8630000.0
2008-11-14 20:12:00,3.69599,3.69702,3.69041,3.69041,6760000.0
2008-11-14 20:13:00,3.70027,3.70644,3.69251,3.70644,6380000.0
2008-11-14 20:14:00,3.70054,3.7123,3.70054,3.70702,23630000.0
2008-11-14 20:15:00,3.71173,3.71173,3.70196,3.70812,12020000.0
2008-11-14 20:16:00,3.70769,3.70769,3.69638,3.70176,10880000.0
2008-11-14 20:17:00,3.7084,3.7084,3.70322,3.70779,9380000.0
2008-11-14 20:18:00,3.70523,3.71131,3.70126,3.70889,9750000.0
2008-11-14 20:19:00,3.70646,3.70982,3.69683,3.69895,13880000.0
2008-11-14 20:20:00,3.70757,3.71361,3.69895,3.7104,6750000.0
2008-11-14 20:21:00,3.69987,3.71056,3.69987,3.70504,11640000.0
2008-11-14 20:22:00,3.70703,3.70764,3.69842,3.70644,9380000.0
2008-11-14 20:23:00,3.70764,3.70845,3.70054,3.70347,5250000.0
2008-11-14 20:24:00,3.71028,3.7118,3.70258,3.7043,7890000.0
2008-11-14 20:25:00,3.70631,3.70637,3.69715,3.69715,7130000.0
2008-11-14 20:26:00,3.70255,3.70888,3.70255,3.70633,8260000.0
2008-11-14 20:27:00,3.70349,3.70994,3.6996,3.7063,10130000.0
2008-11-14 20:28:00,3.70777,3.71024,3.70152,3.70947,6010000.0
2008-11-14 20:29:00,3.70561,3.71078,3.69871,3.70871,17270000.0
2008-11-14 20:30:00,3.71022,3.71055,3.69779,3.69917,6000000.0
2008-11-14 20:31:00,3.69728,3.70177,3.69141,3.70006,6750000.0
2008-11-14 20:32:00,3.69619,3.70262,3.69026,3.69026,5250000.0
2008-11-14 20:33:00,3.68972,3.69943,3.68972,3.69586,5250000.0
2008-11-14 20:34:00,3.69173,3.69948,3.68758,3.69662,7500000.0
2008-11-14 20:35:00,3.69852,3.69913,3.69465,3.69913,5630000.0
2008-11-14 20:36:00,3.7,3.7,3.69048,3.69442,12010000.0
2008-11-14 20:37:00,3.69869,3.6991,3.69337,3.6939,7130000.0
2008-11-14 20:38:00,3.69985,3.69985,3.6881,3.69851,6380000.0
2008-11-14 20:39:00,3.69515,3.70014,3.69324,3.69429,10140000.0
2008-11-14 20:40:00,3.6969,3.70184,3.69089,3.69722,9380000.0
2008-11-14 20:41:00,3.69313,3.69818,3.69172,3.69818,6750000.0
2008-11-14 20:42:00,3.69893,3.70003,3.69564,3.69759,5250000.0
2008-11-14 20:43:00,3.6943,3.69951,3.69367,3.69735,6750000.0
2008-11-14 20:44:00,3.69591,3.70093,3.68888,3.69897,35650000.0
2008-11-14 20:45:00,3.70032,3.70112,3.69493,3.69911,7500000.0
2008-11-14 20:46:00,3.7001,3.70051,3.69434,3.69966,10880000.0
2008-11-14 20:47:00,3.69474,3.70104,3.69163,3.69554,8250000.0
2008-11-14 20:48:00,3.69732,3.70124,3.69214,3.69879,7130000.0
2008-11-14 20:49:00,3.6987,3.6987,3.68857,3.69785,7130000.0
2008-11-14 20:50:00,3.69508,3.7004,3.6935,3.6987,6380000.0
2008-11-14 20:51:00,3.68893,3.69994,3.68884,3.69902,5630000.0
2008-11-14 20:52:00,3.69815,3.70064,3.69216,3.69931,8630000.0
2008-11-14 20:53:00,3.69343,3.70063,3.68774,3.69705,14260000.0
2008-11-14 20:54:00,3.69585,3.69709,3.68724,3.69129,7130000.0
2008-11-14 20:55:00,3.69512,3.69537,3.6868,3.69116,6000000.0
2008-11-14 20:56:00,3.69609,3.69609,3.68631,3.69367,5260000.0
2008-11-14 20:57:00,3.68825,3.68973,3.67517,3.68203,5260000.0
2008-11-14 20:58:00,3.6878,3.69075,3.68355,3.68515,9760000.0
2008-11-14 20:59:00,3.69116,3.69116,3.6735,3.68981,24020000.0
2008-11-14 21:00:00,3.68995,3.69025,3.67631,3.68381,8260000.0
2008-11-14 21:01:00,3.68016,3.68761,3.68016,3.68481,6760000.0
2008-11-14 21:02:00,3.67761,3.68402,3.67761,3.68177,5630000.0
2008-11-14 21:03:00,3.68155,3.68651,3.67182,3.68446,6760000.0
2008-11-14 21:04:00,3.68433,3.68451,3.67408,3.68025,5250000.0
2008-11-14 21:05:00,3.67814,3.68358,3.67174,3.68358,7510000.0
2008-11-14 21:06:00,3.67725,3.67904,3.66441,3.66859,6380000.0
2008-11-14 21:07:00,3.66873,3.67483,3.6631,3.67126,9760000.0
2008-11-14 21:08:00,3.67237,3.6808,3.66534,3.67574,11260000.0
2008-11-14 21:09:00,3.67241,3.67666,3.66548,3.67337,12380000.0
2008-11-14 21:10:00,3.66787,3.67484,3.6646,3.66582,9750000.0
2008-11-14 21:11:00,3.67483,3.67609,3.6659,3.67474,4880000.0
2008-11-14 21:12:00,3.67536,3.67725,3.67014,3.67725,4500000.0
2008-11-14 21:13:00,3.6749,3.67828,3.67118,3.67118,4500000.0
2008-11-14 21:14:00,3.67316,3.67568,3.66395,3.66954,17260000.0
2008-11-14 21:15:00,3.67852,3.67852,3.66741,3.67188,9750000.0
2008-11-14 21:16:00,3.67415,3.67722,3.67045,3.67233,9000000.0
2008-11-14 21:17:00,3.67157,3.67661,3.66855,3.675,4880000.0
2008-11-14 21:18:00,3.6763,3.67721,3.67114,3.67175,7130000.0
2008-11-14 21:19:00,3.67289,3.67833,3.6687,3.67707,5260000.0
2008-11-14 21:20:00,3.67686,3.6782,3.67124,3.67177,9380000.0
2008-11-14 21:21:00,3.66788,3.67571,3.66639,3.66639,6750000.0
2008-11-14 21:22:00,3.67029,3.67279,3.66379,3.66558,4500000.0
2008-11-14 21:23:00,3.66056,3.67851,3.66056,3.66847,8250000.0
2008-11-14 21:24:00,3.66217,3.67411,3.66164,3.67064,7130000.0
2008-11-14 21:25:00,3.67209,3.67756,3.6658,3.67494,10130000.0
2008-11-14 21:26:00,3.67806,3.68617,3.67109,3.67459,14260000.0
2008-11-14 21:27:00,3.67885,3.68081,3.67181,3.67181,5250000.0
2008-11-14 21:28:00,3.67037,3.68113,3.67037,3.68069,6380000.0
2008-11-14 21:29:00,3.67706,3.68207,3.6725,3.67902,18020000.0
2008-11-14 21:30:00,3.67691,3.68252,3.66883,3.68031,11640000.0
2008-11-14 21:31:00,3.67874,3.67987,3.67015,3.67477,6380000.0
2008-11-14 21:32:00,3.67836,3.6802,3.66966,3.67902,7510000.0
2008-11-14 21:33:00,3.68152,3.68409,3.6731,3.67767,9380000.0
2008-11-14 21:34:00,3.66841,3.67844,3.66841,3.67844,8640000.0
2008-11-14 21:35:00,3.67751,3.681,3.67102,3.67629,5260000.0
2008-11-14 21:36:00,3.67341,3.68141,3.67341,3.68011,6380000.0
2008-11-14 21:37:00,3.67939,3.68233,3.67245,3.67665,8630000.0
2008-11-14 21:38:00,3.67988,3.6813,3.67087,3.67963,7880000.0
2008-11-14 21:39:00,3.67973,3.6821,3.67209,3.67878,6750000.0
2008-11-14 21:40:00,3.68034,3.68105,3.66987,3.67583,6750000.0
2008-11-14 21:41:00,3.67752,3.68132,3.67587,3.68132,6000000.0
2008-11-14 21:42:00,3.68131,3.6819,3.67095,3.679,7130000.0
2008-11-14 21:43:00,3.68113,3.68487,3.67467,3.67929,11260000.0
2008-11-14 21:44:00,3.67409,3.68252,3.67124,3.68056,12390000.0
2008-11-14 21:45:00,3.67391,3.68492,3.67391,3.68492,6750000.0
2008-11-14 21:46:00,3.68133,3.68433,3.67469,3.68433,4880000.0
2008-11-14 21:47:00,3.68212,3.68256,3.67568,3.67903,9380000.0
2008-11-14 21:48:00,3.68256,3.68256,3.67219,3.67219,4890000.0
2008-11-14 21:49:00,3.68188,3.68237,3.67584,3.68106,7900000.0
2008-11-14 21:50:00,3.68023,3.68201,3.67584,3.68201,7130000.0
2008-11-14 21:51:00,3.68078,3.68282,3.67527,3.68282,8250000.0
2008-11-14 21:52:00,3.67591,3.68287,3.66856,3.66856,5630000.0
2008-11-14 21:53:00,3.67381,3.67507,3.66727,3.66727,6000000.0
2008-11-14 21:54:00,3.66396,3.67636,3.66396,3.67326,7130000.0
2008-11-14 21:55:00,3.66776,3.6726,3.66141,3.67167,11630000.0
2008-11-14 21:56:00,3.66974,3.67324,3.66602,3.66775,8250000.0
2008-11-14 21:57:00,3.668,3.67635,3.668,3.67569,5630000.0
2008-11-14 21:58:00,3.67243,3.67727,3.66355,3.6711,7890000.0
2008-11-14 21:59:00,3.66211,3.67137,3.65987,3.67125,13140000.0
2008-11-14 22:00:00,3.66677,3.66807,3.6594,3.66125,6750000.0
2008-11-14 22:01:00,3.66225,3.6764,3.65837,3.6758,10510000.0
2008-11-14 22:02:00,3.67579,3.67579,3.665,3.67478,5640000.0
2008-11-14 22:03:00,3.67899,3.67899,3.6656,3.67461,9000000.0
2008-11-14 22:04:00,3.67361,3.67672,3.6648,3.67666,4880000.0
2008-11-14 22:05:00,3.67027,3.67818,3.67027,3.67818,7130000.0
2008-11-14 22:06:00,3.67627,3.67776,3.66765,3.67045,15380000.0
2008-11-14 22:07:00,3.67403,3.6783,3.66885,3.67666,5630000.0
2008-11-14 22:08:00,3.67353,3.68217,3.66913,3.67483,7130000.0
2008-11-14 22:09:00,3.67552,3.67884,3.67358,3.67807,5250000.0
2008-11-14 22:10:00,3.67121,3.67927,3.66655,3.6745,10130000.0
2008-11-14 22:11:00,3.67877,3.68083,3.67335,3.67938,8260000.0
2008-11-14 22:12:00,3.67472,3.67832,3.67002,3.67485,6000000.0
2008-11-14 22:13:00,3.67674,3.67892,3.67396,3.67461,10130000.0
2008-11-14 22:14:00,3.674,3.67983,3.66731,3.67479,13510000.0
2008-11-14 22:15:00,3.67819,3.68177,3.67169,3.67983,6750000.0
2008-11-14 22:16:00,3.68507,3.68677,3.67981,3.68132,7510000.0
2008-11-14 22:17:00,3.69306,3.69306,3.68521,3.69195,6000000.0
2008-11-14 22:18:00,3.69063,3.69159,3.68713,3.69129,5630000.0
2008-11-14 22:19:00,3.68813,3.69494,3.68813,3.69314,11260000.0
2008-11-14 22:20:00,3.68307,3.68962,3.68307,3.68962,5250000.0
2008-11-14 22:21:00,3.68873,3.69273,3.68439,3.68439,5630000.0
2008-11-14 22:22:00,3.69159,3.69283,3.68577,3.69239,10890000.0
2008-11-14 22:23:00,3.69099,3.69292,3.68377,3.68788,12030000.0
2008-11-14 22:24:00,3.69408,3.69689,3.685,3.685,15770000.0
2008-11-14 22:25:00,3.68366,3.69081,3.68056,3.68812,9000000.0
2008-11-14 22:26:00,3.68425,3.69437,3.68412,3.69338,9000000.0
2008-11-14 22:27:00,3.69334,3.69362,3.68605,3.69265,4880000.0
2008-11-14 22:28:00,3.69139,3.69627,3.68611,3.68968,7880000.0
2008-11-14 22:29:00,3.68788,3.69695,3.68357,3.69214,10890000.0
2008-11-14 22:30:00,3.69461,3.70015,3.68976,3.69859,7510000.0
2008-11-14 22:31:00,3.70033,3.70041,3.68695,3.69535,6750000.0
2008-11-14 22:32:00,3.68765,3.69829,3.68765,3.6956,4880000.0
2008-11-14 22:33:00,3.70006,3.70351,3.69431,3.70181,7500000.0
2008-11-14 22:34:00,3.70344,3.70726,3.69582,3.70421,13500000.0
2008-11-14 22:35:00,3.69918,3.70351,3.69732,3.69732,4130000.0
2008-11-14 22:36:00,3.70294,3.70597,3.69398,3.69398,6750000.0
2008-11-14 22:37:00,3.69918,3.70456,3.69842,3.70355,9000000.0
2008-11-14 22:38:00,3.70324,3.70456,3.69344,3.70217,7880000.0
2008-11-14 22:39:00,3.70278,3.70477,3.69368,3.70248,7130000.0
2008-11-14 22:40:00,3.69918,3.70495,3.69436,3.69436,15390000.0
2008-11-14 22:41:00,3.69925,3.70455,3.69925,3.70398,5250000.0
2008-11-14 22:42:00,3.70149,3.70378,3.69402,3.70185,15390000.0
2008-11-14 22:43:00,3.69807,3.7045,3.6967,3.70309,11260000.0
2008-11-14 22:44:00,3.70059,3.70811,3.69556,3.706,12380000.0
2008-11-14 22:45:00,3.70427,3.70525,3.69423,3.69453,5630000.0
2008-11-14 22:46:00,3.69964,3.7047,3.69446,3.69446,5250000.0
2008-11-14 22:47:00,3.69843,3.70497,3.69843,3.70121,9010000.0
2008-11-14 22:48:00,3.70134,3.70451,3.69904,3.69997,4500000.0
2008-11-14 22:49:00,3.69842,3.70531,3.69567,3.70476,5630000.0
2008-11-14 22:50:00,3.70069,3.70538,3.69538,3.70335,6380000.0
2008-11-14 22:51:00,3.69438,3.7046,3.69286,3.69804,8250000.0
2008-11-14 22:52:00,3.69945,3.70622,3.69909,3.69951,9750000.0
2008-11-14 22:53:00,3.70045,3.70309,3.69723,3.70299,6380000.0
2008-11-14 22:54:00,3.7024,3.70325,3.69503,3.69784,7130000.0
2008-11-14 22:55:00,3.69472,3.70297,3.69472,3.69925,6380000.0
2008-11-14 22:56:00,3.69851,3.70357,3.693,3.693,6380000.0
2008-11-14 22:57:00,3.69898,3.70436,3.6921,3.69898,6000000.0
2008-11-14 22:58:00,3.70432,3.70455,3.69283,3.70373,12000000.0
2008-11-14 22:59:00,3.70388,3.70809,3.7007,3.70324,9750000.0
2008-11-14 23:00:00,3.70966,3.70966,3.69354,3.70045,7130000.0
2008-11-14 23:01:00,3.69934,3.70622,3.69864,3.69864,9010000.0
2008-11-14 23:02:00,3.70417,3.70507,3.69817,3.70367,7140000.0
2008-11-14 23:03:00,3.70452,3.70476,3.69504,3.70417,10500000.0
2008-11-14 23:04:00,3.70032,3.7047,3.69898,3.69898,4880000.0
2008-11-14 23:05:00,3.6958,3.70769,3.6958,3.69596,10130000.0
2008-11-14 23:06:00,3.70261,3.70375,3.69378,3.69378,7880000.0
2008-11-14 23:07:00,3.70238,3.70307,3.69339,3.70117,8260000.0
2008-11-14 23:08:00,3.69475,3.7023,3.69187,3.69884,9380000.0
2008-11-14 23:09:00,3.69918,3.70047,3.69358,3.69379,9380000.0
2008-11-14 23:10:00,3.70077,3.70077,3.69469,3.69892,6010000.0
2008-11-14 23:11:00,3.70014,3.70177,3.69429,3.70177,6390000.0
2008-11-14 23:12:00,3.70161,3.70275,3.69328,3.70124,8630000.0
2008-11-14 23:13:00,3.70038,3.70182,3.69242,3.69242,4510000.0
2008-11-14 23:14:00,3.69417,3.70171,3.69182,3.69907,11630000.0
2008-11-14 23:21:00,3.68547,3.69208,3.67695,3.67695,8250000.0
2008-11-14 23:22:00,3.68659,3.6887,3.67717,3.68772,7880000.0
2008-11-14 23:23:00,3.68913,3.69014,3.67959,3.68922,5630000.0
2008-11-14 23:24:00,3.68836,3.68935,3.67968,3.68493,7140000.0
2008-11-14 23:25:00,3.68105,3.68835,3.67889,3.68374,7890000.0
2008-11-14 23:26:00,3.68824,3.69126,3.68315,3.68972,7130000.0
2008-11-14 23:27:00,3.68339,3.68876,3.68339,3.68847,4880000.0
2008-11-14 23:28:00,3.68414,3.68878,3.6821,3.68863,4130000.0
2008-11-14 23:29:00,3.68438,3.69165,3.68141,3.69041,10130000.0
2008-11-14 23:30:00,3.68563,3.68935,3.68443,3.68655,5630000.0
2008-11-14 23:31:00,3.68467,3.68906,3.6838,3.6838,6750000.0
2008-11-14 23:32:00,3.68952,3.68955,3.67977,3.68395,4880000.0
2008-11-14 23:33:00,3.68423,3.68865,3.68267,3.68408,6380000.0
2008-11-14 23:34:00,3.68891,3.68953,3.6832,3.6876,7880000.0
2008-11-14 23:35:00,3.6863,3.68736,3.67708,3.68736,4130000.0
2008-11-14 23:36:00,3.68543,3.69059,3.67913,3.68791,9380000.0
2008-11-14 23:37:00,3.68188,3.68907,3.67915,3.6837,7880000.0
2008-11-14 23:38:00,3.6886,3.6887,3.68045,3.68446,5260000.0
2008-11-14 23:39:00,3.68232,3.68885,3.67842,3.67842,7880000.0
2008-11-14 23:40:00,3.68733,3.68806,3.67847,3.67847,6000000.0
2008-11-14 23:41:00,3.68794,3.68923,3.67965,3.68744,7510000.0
2008-11-14 23:42:00,3.68907,3.68915,3.67911,3.68865,5640000.0
2008-11-14 23:43:00,3.68062,3.68986,3.67969,3.67969,4130000.0
2008-11-14 23:44:00,3.68939,3.69097,3.68043,3.68669,11250000.0
2008-11-14 23:45:00,3.69103,3.69103,3.68157,3.68222,5630000.0
2008-11-14 23:46:00,3.68647,3.68797,3.67952,3.68797,4130000.0
2008-11-14 23:47:00,3.67977,3.68848,3.67977,3.68334,5260000.0
2008-11-14 23:48:00,3.68358,3.68716,3.6784,3.68503,10130000.0
2008-11-14 23:49:00,3.68871,3.69103,3.67974,3.67974,12380000.0
2008-11-14 23:50:00,3.68913,3.69025,3.68099,3.68869,7500000.0
2008-11-14 23:51:00,3.68523,3.68808,3.68131,3.68808,4880000.0
2008-11-14 23:52:00,3.68808,3.68808,3.67818,3.68412,4880000.0
2008-11-14 23:53:00,3.68368,3.68734,3.67852,3.68433,11250000.0
2008-11-14 23:54:00,3.68895,3.68897,3.67894,3.68515,6760000.0
2008-11-14 23:55:00,3.68812,3.68904,3.67741,3.67741,9010000.0
2008-11-14 23:56:00,3.68292,3.68809,3.68124,3.68809,9010000.0
2008-11-14 23:57:00,3.68324,3.68888,3.68146,3.684,7130000.0
2008-11-14 23:58:00,3.68546,3.69509,3.67905,3.67905,13510000.0
2008-11-17 00:32:00,3.70802,3.70901,3.69912,3.70709,4510000.0
2008-11-17 00:36:00,3.70901,3.71177,3.70092,3.7082,5250000.0
2008-11-17 00:38:00,3.70385,3.70385,3.70381,3.70381,1500000.0
2008-11-17 00:39:00,3.70384,3.70747,3.70384,3.70747,1500000.0
2008-11-17 00:40:00,3.70686,3.70782,3.69828,3.69828,7510000.0
2008-11-17 00:44:00,3.70837,3.71242,3.70302,3.71027,5250000.0
2008-11-17 00:51:00,3.70431,3.70981,3.70109,3.70409,3030000.0
2008-11-17 00:55:00,3.7054,3.71011,3.70053,3.7069,9000000.0
2008-11-17 00:56:00,3.70651,3.71195,3.70207,3.70922,8250000.0
2008-11-17 00:58:00,3.70736,3.70813,3.70216,3.70392,7500000.0
2008-11-17 01:00:00,3.70483,3.71081,3.69953,3.70627,7880000.0
2008-11-17 01:01:00,3.70792,3.70845,3.70737,3.70737,1510000.0
2008-11-17 01:06:00,3.70464,3.71072,3.70464,3.70752,6760000.0
2008-11-17 01:07:00,3.70797,3.7095,3.69917,3.70942,6390000.0
2008-11-17 01:08:00,3.70447,3.70852,3.69912,3.70637,4510000.0
2008-11-17 01:15:00,3.71121,3.71121,3.71121,3.71121,750000.0
2008-11-17 01:16:00,3.70873,3.70959,3.69969,3.70718,4880000.0
2008-11-17 01:21:00,3.70846,3.70846,3.69835,3.69835,2250000.0
2008-11-17 01:22:00,3.70869,3.70869,3.69882,3.70691,5250000.0
2008-11-17 01:23:00,3.7055,3.71216,3.70124,3.70957,10130000.0
2008-11-17 01:30:00,3.71032,3.71131,3.70142,3.70939,4880000.0
2008-11-17 01:35:00,3.70741,3.70835,3.70741,3.70747,2250000.0
2008-11-17 01:36:00,3.70684,3.70823,3.69998,3.70818,4500000.0
2008-11-17 01:37:00,3.70444,3.70956,3.70256,3.70689,5630000.0
2008-11-17 01:38:00,3.70264,3.70822,3.70264,3.70283,6380000.0
2008-11-17 01:39:00,3.70338,3.70906,3.70038,3.70038,4130000.0
2008-11-17 01:40:00,3.70303,3.70303,3.70303,3.70303,750000.0
2008-11-17 01:41:00,3.70487,3.71144,3.70382,3.71025,10890000.0
2008-11-17 01:42:00,3.70244,3.70875,3.69892,3.7083,11270000.0
2008-11-17 01:43:00,3.70836,3.7092,3.69989,3.70889,12010000.0
2008-11-17 01:44:00,3.70718,3.70878,3.70178,3.70178,5250000.0
2008-11-17 01:45:00,3.71212,3.71212,3.71212,3.71212,750000.0
2008-11-17 01:49:00,3.70902,3.71001,3.70012,3.70809,5250000.0
2008-11-17 01:53:00,3.70902,3.71001,3.70012,3.70809,5250000.0
2008-11-17 02:02:00,3.70892,3.70923,3.69876,3.70479,10130000.0
2008-11-17 02:12:00,3.70809,3.70942,3.70343,3.70702,4500000.0
2008-11-17 02:15:00,3.70178,3.70878,3.70178,3.70718,5250000.0
2008-11-17 02:16:00,3.70902,3.70952,3.70012,3.70917,11260000.0
2008-11-17 02:17:00,3.70876,3.70975,3.70012,3.70403,12000000.0
2008-11-17 02:18:00,3.70845,3.70846,3.70205,3.70303,11260000.0
2008-11-17 02:32:00,3.70827,3.71023,3.70523,3.70925,6000000.0
2008-11-17 02:40:00,3.70887,3.70887,3.69903,3.7047,6000000.0
2008-11-17 02:45:00,3.71542,3.71542,3.70364,3.70686,5250000.0
2008-11-17 02:51:00,3.70684,3.70798,3.6986,3.70424,4880000.0
2008-11-17 02:52:00,3.70968,3.71032,3.70012,3.70881,6390000.0
2008-11-17 02:53:00,3.70739,3.70977,3.70408,3.70408,7130000.0
2008-11-17 02:54:00,3.70595,3.71048,3.69815,3.70744,6770000.0
2008-11-17 02:55:00,3.70898,3.70898,3.70293,3.70616,6010000.0
2008-11-17 02:57:00,3.70745,3.70745,3.69785,3.69785,4890000.0
2008-11-17 02:59:00,3.70485,3.7093,3.69843,3.7034,7140000.0
2008-11-17 03:00:00,3.71827,3.72042,3.71102,3.71637,4140000.0
2008-11-17 03:01:00,3.70948,3.70973,3.70403,3.70506,7500000.0
2008-11-17 03:03:00,3.70873,3.70873,3.69826,3.70453,8250000.0
2008-11-17 03:04:00,3.70691,3.70817,3.69845,3.70466,9000000.0
2008-11-17 03:08:00,3.703,3.70828,3.7002,3.70398,3400000.0
2008-11-17 03:15:00,3.70857,3.71072,3.70132,3.70667,4140000.0
2008-11-17 03:18:00,3.70012,3.70952,3.70012,3.70577,6750000.0
2008-11-17 03:19:00,3.69856,3.70657,3.69856,3.70657,7880000.0
2008-11-17 03:26:00,3.70698,3.70913,3.70327,3.70457,4510000.0
2008-11-17 03:31:00,3.70958,3.70976,3.70012,3.70012,5630000.0
2008-11-17 03:33:00,3.70394,3.70967,3.70007,3.70827,5250000.0
2008-11-17 03:36:00,3.71387,3.71473,3.70268,3.70268,9000000.0
2008-11-17 03:38:00,3.69924,3.70818,3.69821,3.69821,6390000.0
2008-11-17 03:39:00,3.70802,3.70867,3.70032,3.70795,4880000.0
2008-11-17 03:44:00,3.70843,3.70854,3.70314,3.70698,7510000.0
2008-11-17 03:45:00,3.71716,3.71738,3.70782,3.71593,7130000.0
2008-11-17 03:46:00,3.70235,3.71087,3.70091,3.70819,8250000.0
2008-11-17 03:51:00,3.70509,3.70818,3.69851,3.70457,8250000.0
2008-11-17 03:53:00,3.70698,3.70911,3.70347,3.70467,5250000.0
2008-11-17 04:00:00,3.70871,3.70953,3.70039,3.70555,5250000.0
2008-11-17 04:01:00,3.70042,3.71101,3.70042,3.70664,5250000.0
2008-11-17 04:06:00,3.70297,3.70987,3.69896,3.70471,6760000.0
2008-11-17 04:10:00,3.70051,3.71184,3.70051,3.70887,7880000.0
2008-11-17 04:15:00,3.70814,3.71125,3.70056,3.70918,5260000.0
2008-11-17 04:30:00,3.71652,3.71652,3.70712,3.71005,7500000.0
2008-11-17 04:37:00,3.70925,3.70941,3.70725,3.70731,3750000.0
2008-11-17 04:45:00,3.70847,3.71062,3.70122,3.70657,5250000.0
2008-11-17 05:00:00,3.71337,3.71735,3.71337,3.71735,5630000.0
2008-11-17 05:01:00,3.70689,3.70869,3.699,3.7044,5250000.0
2008-11-17 05:12:00,3.70765,3.71098,3.70507,3.70816,4520000.0
2008-11-17 05:15:00,3.70949,3.70949,3.69691,3.70139,8640000.0
2008-11-17 05:16:00,3.70752,3.70765,3.70206,3.70272,8250000.0
2008-11-17 05:17:00,3.70833,3.70833,3.70365,3.70714,7130000.0
2008-11-17 05:19:00,3.69954,3.70849,3.69954,3.70449,5250000.0
2008-11-17 05:25:00,3.70041,3.71351,3.70041,3.70924,6750000.0
2008-11-17 05:30:00,3.71732,3.71732,3.70792,3.71085,6000000.0
2008-11-17 05:34:00,3.70804,3.70883,3.70204,3.70434,4510000.0
2008-11-17 05:35:00,3.70765,3.70878,3.69869,3.70831,6000000.0
2008-11-17 05:36:00,3.70444,3.70963,3.70248,3.70809,6010000.0
2008-11-17 05:37:00,3.70926,3.70926,3.70245,3.70805,7130000.0
2008-11-17 05:45:00,3.71579,3.71732,3.71086,3.71214,7880000.0
2008-11-17 05:53:00,3.70093,3.70552,3.69612,3.70337,6000000.0
2008-11-17 06:00:00,3.70557,3.70897,3.70022,3.70897,4130000.0
2008-11-17 06:04:00,3.70691,3.70737,3.6979,3.70391,4140000.0
2008-11-17 06:15:00,3.70882,3.70882,3.69942,3.70235,9000000.0
2008-11-17 06:29:00,3.70707,3.70819,3.69883,3.70513,6750000.0
2008-11-17 06:30:00,3.7083,3.7083,3.69681,3.70168,8250000.0
2008-11-17 06:33:00,3.70436,3.70903,3.70275,3.70878,8250000.0
2008-11-17 06:45:00,3.70574,3.71082,3.70142,3.70939,13140000.0
2008-11-17 06:49:00,3.69949,3.70663,3.6979,3.70031,5260000.0
2008-11-17 06:50:00,3.7092,3.70953,3.70206,3.7081,8250000.0
2008-11-17 06:51:00,3.70837,3.70837,3.69848,3.70322,4880000.0
2008-11-17 07:00:00,3.70858,3.70948,3.69992,3.70772,15760000.0
2008-11-17 07:01:00,3.70488,3.71053,3.70318,3.70718,5630000.0
2008-11-17 07:06:00,3.70903,3.71141,3.7015,3.70569,6000000.0
2008-11-17 07:13:00,3.70478,3.70935,3.70404,3.70894,5250000.0
2008-11-17 07:15:00,3.70208,3.71252,3.70064,3.70561,29260000.0
2008-11-17 07:19:00,3.70809,3.71078,3.70071,3.70915,5250000.0
2008-11-17 07:20:00,3.70576,3.71038,3.70411,3.70929,7500000.0
2008-11-17 07:30:00,3.71012,3.711,3.70072,3.70365,9750000.0
2008-11-17 07:37:00,3.70581,3.70856,3.70242,3.7081,5250000.0
2008-11-17 07:40:00,3.70127,3.71079,3.70127,3.70504,7500000.0
2008-11-17 07:43:00,3.70393,3.70848,3.70002,3.70729,4880000.0
2008-11-17 07:44:00,3.70887,3.70959,3.70475,3.70929,7130000.0
2008-11-17 07:45:00,3.70986,3.71104,3.70122,3.70122,18390000.0
2008-11-17 07:49:00,3.70434,3.70942,3.70434,3.70799,6010000.0
2008-11-17 07:50:00,3.70489,3.71228,3.70193,3.70707,8250000.0
2008-11-17 07:54:00,3.70949,3.70949,3.6988,3.70634,4520000.0
2008-11-17 07:59:00,3.70626,3.71183,3.70129,3.70879,6770000.0
2008-11-17 08:00:00,3.71082,3.71142,3.70142,3.7108,12010000.0
2008-11-17 08:10:00,3.70126,3.71209,3.70126,3.70851,5250000.0
2008-11-17 08:15:00,3.70423,3.71027,3.70032,3.71014,19140000.0
2008-11-17 08:25:00,3.70417,3.70926,3.70347,3.70926,6380000.0
2008-11-17 08:26:00,3.70852,3.70852,3.69912,3.70205,9380000.0
2008-11-17 08:27:00,3.70929,3.70929,3.69942,3.70854,7880000.0
2008-11-17 08:28:00,3.70649,3.7104,3.69859,3.70592,10510000.0
2008-11-17 08:29:00,3.70651,3.70846,3.70031,3.7039,9000000.0
2008-11-17 08:30:00,3.70571,3.70761,3.69639,3.69662,9000000.0
2008-11-17 08:31:00,3.70271,3.70642,3.69663,3.70405,4880000.0
2008-11-17 08:32:00,3.70611,3.7069,3.69708,3.6999,7880000.0
2008-11-17 08:33:00,3.70514,3.70525,3.69957,3.70121,4880000.0
2008-11-17 08:34:00,3.7023,3.70354,3.69356,3.70208,5260000.0
2008-11-17 08:35:00,3.70781,3.70781,3.69582,3.70391,11260000.0
2008-11-17 08:36:00,3.69722,3.70803,3.69722,3.70497,6760000.0
2008-11-17 08:37:00,3.70688,3.70936,3.70303,3.70663,5630000.0
2008-11-17 08:38:00,3.70297,3.70522,3.69301,3.70522,9380000.0
2008-11-17 08:39:00,3.6997,3.70591,3.69664,3.70393,6380000.0
2008-11-17 08:40:00,3.70662,3.70691,3.69656,3.70515,12000000.0
2008-11-17 08:41:00,3.69552,3.70246,3.6952,3.70246,4880000.0
2008-11-17 08:42:00,3.69956,3.70678,3.69891,3.70531,5640000.0
2008-11-17 08:43:00,3.70826,3.70826,3.69477,3.70611,5250000.0
2008-11-17 08:44:00,3.70607,3.71202,3.70026,3.71202,4880000.0
2008-11-17 08:45:00,3.7132,3.71502,3.7053,3.71475,9760000.0
2008-11-17 08:46:00,3.7124,3.71376,3.70429,3.7129,7500000.0
2008-11-17 08:47:00,3.70926,3.71214,3.70376,3.70376,7130000.0
2008-11-17 08:48:00,3.70807,3.71217,3.7075,3.70894,6380000.0
2008-11-17 08:49:00,3.70832,3.71096,3.69904,3.71096,10880000.0
2008-11-17 08:50:00,3.71263,3.71263,3.70142,3.71183,6390000.0
2008-11-17 08:51:00,3.70379,3.7135,3.70379,3.70824,5250000.0
2008-11-17 08:52:00,3.70749,3.71098,3.70273,3.70273,6380000.0
2008-11-17 08:53:00,3.70539,3.7126,3.7035,3.7126,7130000.0
2008-11-17 08:54:00,3.71394,3.71394,3.69839,3.70428,13140000.0
2008-11-17 08:55:00,3.71246,3.71246,3.70676,3.71212,7510000.0
2008-11-17 08:56:00,3.70665,3.71402,3.70091,3.70843,8630000.0
2008-11-17 08:57:00,3.7046,3.70996,3.69516,3.70996,6000000.0
2008-11-17 08:58:00,3.71345,3.71345,3.70006,3.70173,5260000.0
2008-11-17 08:59:00,3.70359,3.7072,3.69613,3.69969,6000000.0
2008-11-17 09:00:00,3.70786,3.70976,3.69788,3.70279,19880000.0
2008-11-17 09:01:00,3.69631,3.70669,3.69631,3.70033,7500000.0
2008-11-17 09:02:00,3.70637,3.70691,3.69897,3.70587,6010000.0
2008-11-17 09:03:00,3.70602,3.70602,3.69355,3.69926,5250000.0
2008-11-17 09:04:00,3.70132,3.70915,3.69899,3.70704,8250000.0
2008-11-17 09:05:00,3.70236,3.7064,3.69892,3.70429,4890000.0
2008-11-17 09:06:00,3.69304,3.7058,3.69304,3.69901,6000000.0
2008-11-17 09:07:00,3.70122,3.70649,3.69539,3.7009,6770000.0
2008-11-17 09:08:00,3.70336,3.7039,3.69849,3.70285,4880000.0
2008-11-17 09:09:00,3.70198,3.70474,3.69878,3.70328,7880000.0
2008-11-17 09:10:00,3.69978,3.70588,3.69978,3.70261,6000000.0
2008-11-17 09:11:00,3.70284,3.70906,3.69734,3.70665,5260000.0
2008-11-17 09:12:00,3.70026,3.7074,3.68736,3.70276,7500000.0
2008-11-17 09:13:00,3.69658,3.69951,3.67177,3.67177,7130000.0
2008-11-17 09:14:00,3.67211,3.67912,3.67131,3.67723,4880000.0
2008-11-17 09:15:00,3.67575,3.69094,3.66827,3.69021,8630000.0
2008-11-17 09:16:00,3.67165,3.68825,3.67165,3.68421,4880000.0
2008-11-17 09:17:00,3.68761,3.69522,3.68761,3.69177,4500000.0
2008-11-17 09:18:00,3.69777,3.69802,3.68972,3.69727,7500000.0
2008-11-17 09:19:00,3.69564,3.70055,3.69076,3.69076,6760000.0
2008-11-17 09:20:00,3.69894,3.7034,3.69872,3.69872,8630000.0
2008-11-17 09:21:00,3.69543,3.70241,3.69543,3.70241,6750000.0
2008-11-17 09:22:00,3.69919,3.70495,3.69491,3.70443,8250000.0
2008-11-17 09:23:00,3.70391,3.704,3.69893,3.704,6000000.0
2008-11-17 09:24:00,3.70213,3.70301,3.6964,3.6964,7130000.0
2008-11-17 09:25:00,3.69913,3.70481,3.69711,3.69894,8250000.0
2008-11-17 09:26:00,3.69525,3.70418,3.6917,3.69649,12020000.0
2008-11-17 09:27:00,3.70394,3.70394,3.6971,3.69743,7880000.0
2008-11-17 09:28:00,3.69734,3.70059,3.68933,3.69797,5260000.0
2008-11-17 09:29:00,3.70524,3.70573,3.69412,3.7044,7130000.0
2008-11-17 09:30:00,3.70673,3.70673,3.69674,3.69856,6390000.0
2008-11-17 09:31:00,3.70336,3.70492,3.69495,3.69599,7130000.0
2008-11-17 09:32:00,3.70501,3.70501,3.6972,3.69943,7510000.0
2008-11-17 09:33:00,3.69971,3.70398,3.69571,3.69628,5250000.0
2008-11-17 09:34:00,3.70049,3.70333,3.69568,3.69984,6380000.0
2008-11-17 09:35:00,3.69561,3.70863,3.69349,3.7012,11640000.0
2008-11-17 09:36:00,3.69969,3.70476,3.69683,3.7018,6750000.0
2008-11-17 09:37:00,3.6964,3.70186,3.6964,3.69807,6000000.0
2008-11-17 09:38:00,3.70135,3.70408,3.69479,3.69949,5260000.0
2008-11-17 09:39:00,3.70571,3.71193,3.7032,3.70667,8250000.0
2008-11-17 09:40:00,3.70724,3.71214,3.69776,3.69776,7510000.0
2008-11-17 09:41:00,3.70491,3.70526,3.6953,3.69968,6000000.0
2008-11-17 09:42:00,3.70002,3.70157,3.69548,3.69574,6000000.0
2008-11-17 09:43:00,3.69948,3.69968,3.6945,3.6945,6000000.0
2008-11-17 09:44:00,3.69902,3.70028,3.69471,3.69797,8260000.0
2008-11-17 09:45:00,3.69971,3.70341,3.68702,3.70204,11640000.0
2008-11-17 09:46:00,3.70293,3.7041,3.69784,3.70408,5630000.0
2008-11-17 09:47:00,3.69823,3.70389,3.69399,3.70389,7500000.0
2008-11-17 09:48:00,3.69273,3.70222,3.69273,3.69991,5630000.0
2008-11-17 09:49:00,3.70412,3.70443,3.69734,3.69734,4510000.0
2008-11-17 09:50:00,3.70372,3.70372,3.69529,3.69665,6380000.0
2008-11-17 09:51:00,3.69248,3.70483,3.69248,3.70325,6010000.0
2008-11-17 09:52:00,3.69967,3.70142,3.68684,3.68684,6000000.0
2008-11-17 09:53:00,3.69609,3.70162,3.69401,3.69858,7880000.0
2008-11-17 09:54:00,3.6999,3.7028,3.69291,3.69321,7130000.0
2008-11-17 09:55:00,3.70224,3.70419,3.69465,3.69465,8630000.0
2008-11-17 09:56:00,3.70144,3.70144,3.6844,3.69202,7500000.0
2008-11-17 09:57:00,3.68528,3.69136,3.67906,3.67906,6760000.0
2008-11-17 09:58:00,3.68826,3.69892,3.68766,3.69066,7880000.0
2008-11-17 09:59:00,3.68569,3.69523,3.68374,3.69404,7510000.0
2008-11-17 10:00:00,3.68765,3.69584,3.68512,3.69283,13900000.0
2008-11-17 10:01:00,3.69296,3.70179,3.6896,3.70179,7880000.0
2008-11-17 10:02:00,3.7035,3.7035,3.69169,3.69169,7880000.0
2008-11-17 10:03:00,3.7004,3.7013,3.68918,3.69397,6000000.0
2008-11-17 10:04:00,3.69504,3.69871,3.68749,3.69805,7880000.0
2008-11-17 10:05:00,3.69795,3.69799,3.68738,3.69799,5250000.0
2008-11-17 10:06:00,3.69614,3.69813,3.68537,3.69448,7130000.0
2008-11-17 10:07:00,3.69385,3.69385,3.68461,3.68962,4880000.0
2008-11-17 10:08:00,3.68909,3.69737,3.68747,3.69295,6010000.0
2008-11-17 10:09:00,3.69279,3.69973,3.69246,3.69559,5250000.0
2008-11-17 10:10:00,3.69518,3.70127,3.69518,3.69789,5630000.0
2008-11-17 10:11:00,3.69997,3.69997,3.68489,3.69795,8250000.0
2008-11-17 10:12:00,3.69873,3.70046,3.69046,3.6994,5250000.0
2008-11-17 10:13:00,3.69688,3.7027,3.69389,3.69579,5250000.0
2008-11-17 10:14:00,3.69014,3.69553,3.68964,3.69101,5630000.0
2008-11-17 10:15:00,3.692,3.69825,3.69118,3.69706,7510000.0
2008-11-17 10:16:00,3.69628,3.69789,3.68761,3.69508,6380000.0
2008-11-17 10:17:00,3.68552,3.69781,3.68552,3.69612,5630000.0
2008-11-17 10:18:00,3.70004,3.70897,3.69792,3.69906,6380000.0
2008-11-17 10:19:00,3.70249,3.71249,3.69955,3.712,6380000.0
2008-11-17 10:20:00,3.70388,3.70964,3.69334,3.70151,19890000.0
2008-11-17 10:21:00,3.70408,3.70408,3.69268,3.70274,4500000.0
2008-11-17 10:22:00,3.69857,3.70412,3.69857,3.69883,8250000.0
2008-11-17 10:23:00,3.69973,3.70576,3.69871,3.70042,7130000.0
2008-11-17 10:24:00,3.69703,3.70328,3.69172,3.69803,19890000.0
2008-11-17 10:25:00,3.69617,3.70072,3.69332,3.70072,7510000.0
2008-11-17 10:26:00,3.70079,3.70079,3.6914,3.6999,7140000.0
2008-11-17 10:27:00,3.70041,3.70187,3.69616,3.70046,6000000.0
2008-11-17 10:28:00,3.70127,3.70248,3.6962,3.70043,5630000.0
2008-11-17 10:29:00,3.70238,3.70332,3.69624,3.70018,7510000.0
2008-11-17 10:30:00,3.6972,3.70572,3.69369,3.69425,17640000.0
2008-11-17 10:31:00,3.70175,3.70415,3.69383,3.70251,4880000.0
2008-11-17 10:32:00,3.69626,3.70834,3.69626,3.7059,6000000.0
2008-11-17 10:33:00,3.69953,3.70651,3.69953,3.70374,7510000.0
2008-11-17 10:34:00,3.70212,3.70409,3.69411,3.69907,19530000.0
2008-11-17 10:35:00,3.70384,3.70478,3.69818,3.70478,6000000.0
2008-11-17 10:36:00,3.70301,3.70447,3.69344,3.69949,7880000.0
2008-11-17 10:37:00,3.70532,3.70882,3.69707,3.70668,8250000.0
2008-11-17 10:38:00,3.69906,3.70672,3.69626,3.70273,21000000.0
2008-11-17 10:39:00,3.70842,3.70842,3.70217,3.70567,6750000.0
2008-11-17 10:40:00,3.70094,3.70988,3.70065,3.70274,7130000.0
2008-11-17 10:41:00,3.69771,3.70904,3.69771,3.70525,4880000.0
2008-11-17 10:42:00,3.70494,3.70722,3.69805,3.69828,8250000.0
2008-11-17 10:43:00,3.70547,3.70977,3.70011,3.7052,5260000.0
2008-11-17 10:44:00,3.70464,3.71199,3.70287,3.70951,7500000.0
2008-11-17 10:45:00,3.70207,3.71004,3.70207,3.70488,7500000.0
2008-11-17 10:46:00,3.70283,3.70889,3.69753,3.70657,7880000.0
2008-11-17 10:47:00,3.70879,3.71115,3.70459,3.71024,6000000.0
2008-11-17 10:48:00,3.70902,3.70902,3.70049,3.70513,5250000.0
2008-11-17 10:49:00,3.71059,3.7109,3.70154,3.71026,4880000.0
2008-11-17 10:50:00,3.7092,3.71219,3.7012,3.71215,6760000.0
2008-11-17 10:51:00,3.70757,3.71309,3.70506,3.70525,7500000.0
2008-11-17 10:52:00,3.71278,3.71316,3.70692,3.70768,7500000.0
2008-11-17 10:53:00,3.7069,3.71306,3.70536,3.71306,6000000.0
2008-11-17 10:54:00,3.71423,3.71423,3.70915,3.70915,4510000.0
2008-11-17 10:55:00,3.71292,3.7147,3.70941,3.71045,7140000.0
2008-11-17 10:56:00,3.71004,3.71557,3.7069,3.71343,7500000.0
2008-11-17 10:57:00,3.71316,3.71469,3.70633,3.71343,5630000.0
2008-11-17 10:58:00,3.713,3.7135,3.70317,3.7135,6770000.0
2008-11-17 10:59:00,3.70476,3.71546,3.70476,3.70651,7130000.0
2008-11-17 11:00:00,3.70851,3.71051,3.70296,3.71033,10130000.0
2008-11-17 11:01:00,3.71092,3.71152,3.70407,3.70621,5640000.0
2008-11-17 11:02:00,3.71137,3.71464,3.70813,3.71464,4880000.0
2008-11-17 11:03:00,3.71272,3.71399,3.70043,3.71399,10130000.0
2008-11-17 11:04:00,3.71146,3.71632,3.71045,3.71169,5260000.0
2008-11-17 11:05:00,3.71307,3.71685,3.70455,3.70753,8260000.0
2008-11-17 11:06:00,3.71212,3.71728,3.70676,3.71728,5250000.0
2008-11-17 11:07:00,3.71683,3.7176,3.71007,3.71224,7880000.0
2008-11-17 11:08:00,3.71632,3.71811,3.70876,3.71078,5260000.0
2008-11-17 11:09:00,3.71671,3.71671,3.71075,3.71161,7880000.0
2008-11-17 11:10:00,3.71348,3.71753,3.70748,3.71554,6010000.0
2008-11-17 11:11:00,3.71696,3.71769,3.71167,3.71583,4140000.0
2008-11-17 11:12:00,3.71556,3.7191,3.70966,3.70966,6750000.0
2008-11-17 11:13:00,3.71289,3.72083,3.71289,3.7173,10130000.0
2008-11-17 11:14:00,3.71585,3.72417,3.71459,3.72417,4880000.0
2008-11-17 11:15:00,3.71269,3.7215,3.71269,3.7196,9380000.0
2008-11-17 11:16:00,3.71888,3.7303,3.71529,3.72359,7510000.0
2008-11-17 11:17:00,3.72657,3.72657,3.71231,3.71605,7880000.0
2008-11-17 11:18:00,3.71134,3.72044,3.71134,3.71372,8630000.0
2008-11-17 11:19:00,3.71644,3.71826,3.71157,3.71665,5630000.0
2008-11-17 11:20:00,3.71597,3.72041,3.71332,3.72022,7890000.0
2008-11-17 11:21:00,3.72066,3.72127,3.71056,3.72127,6770000.0
2008-11-17 11:22:00,3.72245,3.72245,3.71529,3.71841,6010000.0
2008-11-17 11:23:00,3.7139,3.72132,3.7082,3.7082,7500000.0
2008-11-17 11:24:00,3.72444,3.72558,3.71727,3.72331,12760000.0
2008-11-17 11:25:00,3.72028,3.72184,3.7145,3.7198,7500000.0
2008-11-17 11:26:00,3.71375,3.7192,3.70955,3.7192,6760000.0
2008-11-17 11:27:00,3.71379,3.71835,3.70747,3.71778,6760000.0
2008-11-17 11:28:00,3.71575,3.71795,3.705,3.7172,5630000.0
2008-11-17 11:29:00,3.71829,3.72079,3.71023,3.71023,4880000.0
2008-11-17 11:30:00,3.71669,3.71857,3.70909,3.71581,7130000.0
2008-11-17 11:31:00,3.70952,3.71723,3.70948,3.71458,6750000.0
2008-11-17 11:32:00,3.71444,3.71547,3.71022,3.71481,6000000.0
2008-11-17 11:33:00,3.71295,3.71554,3.70826,3.70849,5260000.0
2008-11-17 11:34:00,3.71344,3.71384,3.70332,3.71293,7130000.0
2008-11-17 11:35:00,3.70591,3.7161,3.70591,3.71433,7510000.0
2008-11-17 11:36:00,3.71143,3.71652,3.70643,3.71437,6380000.0
2008-11-17 11:37:00,3.71151,3.71664,3.70644,3.7156,5630000.0
2008-11-17 11:38:00,3.71148,3.71498,3.70276,3.71498,9010000.0
2008-11-17 11:39:00,3.71673,3.71872,3.70954,3.71394,7880000.0
2008-11-17 11:40:00,3.71603,3.71876,3.70697,3.71425,7500000.0
2008-11-17 11:41:00,3.71364,3.71768,3.70929,3.70929,4890000.0
2008-11-17 11:42:00,3.71685,3.71924,3.71019,3.71019,4880000.0
2008-11-17 11:43:00,3.71384,3.72019,3.71384,3.71871,6010000.0
2008-11-17 11:44:00,3.71693,3.71982,3.70961,3.71835,15000000.0
2008-11-17 11:45:00,3.71916,3.72695,3.71541,3.71775,13510000.0
2008-11-17 11:46:00,3.71882,3.71882,3.71007,3.71714,5250000.0
2008-11-17 11:47:00,3.71491,3.72333,3.71129,3.71478,6380000.0
2008-11-17 11:48:00,3.717,3.71883,3.70869,3.71883,4510000.0
2008-11-17 11:49:00,3.7217,3.7217,3.71426,3.71807,6750000.0
2008-11-17 11:50:00,3.72084,3.72304,3.71444,3.71651,6020000.0
2008-11-17 11:51:00,3.72074,3.72074,3.71489,3.72046,7500000.0
2008-11-17 11:52:00,3.72111,3.72177,3.71332,3.71997,4880000.0
2008-11-17 11:53:00,3.71602,3.72119,3.71161,3.7208,6750000.0
2008-11-17 11:54:00,3.71975,3.72103,3.71346,3.71431,5630000.0
2008-11-17 11:55:00,3.71992,3.72729,3.71643,3.72165,6380000.0
2008-11-17 11:56:00,3.72504,3.72624,3.71983,3.72409,5250000.0
2008-11-17 11:57:00,3.72218,3.72528,3.7202,3.7202,6000000.0
2008-11-17 11:58:00,3.72015,3.72505,3.72015,3.72201,7510000.0
2008-11-17 11:59:00,3.72586,3.72586,3.71979,3.72504,5250000.0
2008-11-17 12:00:00,3.72127,3.72629,3.71931,3.71962,9380000.0
2008-11-17 12:01:00,3.72518,3.7316,3.72518,3.73013,6380000.0
2008-11-17 12:02:00,3.72511,3.72822,3.72108,3.72554,7510000.0
2008-11-17 12:03:00,3.7216,3.72624,3.71706,3.72017,7880000.0
2008-11-17 12:04:00,3.72443,3.72626,3.72073,3.72548,6010000.0
2008-11-17 12:05:00,3.72032,3.727,3.7174,3.726,4510000.0
2008-11-17 12:06:00,3.72086,3.72655,3.72049,3.72527,9000000.0
2008-11-17 12:07:00,3.71947,3.72505,3.7178,3.7178,5250000.0
2008-11-17 12:08:00,3.72484,3.72709,3.71608,3.72173,5250000.0
2008-11-17 12:09:00,3.72568,3.72877,3.72136,3.72869,7500000.0
2008-11-17 12:10:00,3.72392,3.72947,3.71859,3.72922,8630000.0
2008-11-17 12:11:00,3.72847,3.73689,3.72847,3.73498,4880000.0
2008-11-17 12:12:00,3.73174,3.73335,3.72782,3.73335,5630000.0
2008-11-17 12:13:00,3.72885,3.73315,3.72885,3.73235,5250000.0
2008-11-17 12:14:00,3.7329,3.73362,3.73108,3.73165,7500000.0
2008-11-17 12:15:00,3.73116,3.73313,3.72513,3.72677,11630000.0
2008-11-17 12:16:00,3.72897,3.73209,3.72563,3.72881,7130000.0
2008-11-17 12:17:00,3.73395,3.73395,3.72383,3.73333,7510000.0
2008-11-17 12:18:00,3.72362,3.73442,3.72362,3.73224,6750000.0
2008-11-17 12:19:00,3.72824,3.73376,3.72266,3.7317,10130000.0
2008-11-17 12:20:00,3.73123,3.73279,3.72076,3.73039,7890000.0
2008-11-17 12:21:00,3.73051,3.73284,3.72953,3.73086,5250000.0
2008-11-17 12:22:00,3.72229,3.73082,3.72229,3.72243,7880000.0
2008-11-17 12:23:00,3.72811,3.73352,3.72516,3.72642,6380000.0
2008-11-17 12:24:00,3.73346,3.7434,3.73208,3.7423,9760000.0
2008-11-17 12:25:00,3.73841,3.74541,3.73674,3.73858,10510000.0
2008-11-17 12:26:00,3.73696,3.7421,3.7347,3.73922,7130000.0
2008-11-17 12:27:00,3.74174,3.74685,3.74076,3.74441,5260000.0
2008-11-17 12:28:00,3.7454,3.74578,3.74093,3.74225,7140000.0
2008-11-17 12:29:00,3.74023,3.74729,3.7398,3.74729,6000000.0
2008-11-17 12:30:00,3.73988,3.75158,3.73964,3.74658,17650000.0
2008-11-17 12:31:00,3.75098,3.75198,3.74323,3.74851,7890000.0
2008-11-17 12:32:00,3.74961,3.75042,3.74561,3.74824,7130000.0
2008-11-17 12:33:00,3.74446,3.74922,3.74318,3.74922,5260000.0
2008-11-17 12:34:00,3.7494,3.75145,3.74557,3.74801,6000000.0
2008-11-17 12:35:00,3.74796,3.74928,3.73513,3.74547,10880000.0
2008-11-17 12:36:00,3.75018,3.75018,3.73838,3.74722,6750000.0
2008-11-17 12:37:00,3.74681,3.74932,3.74343,3.7447,7510000.0
2008-11-17 12:38:00,3.74966,3.74966,3.74398,3.74726,4880000.0
2008-11-17 12:39:00,3.74845,3.74856,3.7374,3.74187,6760000.0
2008-11-17 12:40:00,3.74997,3.74997,3.74465,3.74766,6380000.0
2008-11-17 12:41:00,3.74542,3.74888,3.74042,3.74826,6010000.0
2008-11-17 12:42:00,3.74245,3.74759,3.73726,3.74689,8250000.0
2008-11-17 12:43:00,3.74052,3.74554,3.73465,3.73465,7500000.0
2008-11-17 12:44:00,3.74609,3.74609,3.73205,3.73621,8250000.0
2008-11-17 12:45:00,3.74301,3.74505,3.73288,3.74321,13150000.0
2008-11-17 12:46:00,3.73701,3.7498,3.73701,3.7457,13520000.0
2008-11-17 12:47:00,3.73766,3.7474,3.73766,3.74599,7140000.0
2008-11-17 12:48:00,3.74451,3.74674,3.74103,3.74179,10130000.0
2008-11-17 12:49:00,3.74346,3.7486,3.7397,3.74063,8260000.0
2008-11-17 12:50:00,3.73629,3.74748,3.73629,3.74748,6000000.0
2008-11-17 12:51:00,3.74672,3.74772,3.7373,3.7373,8250000.0
2008-11-17 12:52:00,3.74562,3.74656,3.73227,3.74471,5630000.0
2008-11-17 12:53:00,3.74953,3.75055,3.7414,3.7414,5250000.0
2008-11-17 12:54:00,3.74986,3.74991,3.74115,3.74115,6750000.0
2008-11-17 12:55:00,3.74553,3.74553,3.73424,3.74491,9000000.0
2008-11-17 12:56:00,3.74142,3.75203,3.74059,3.74567,6390000.0
2008-11-17 12:57:00,3.74928,3.74928,3.73932,3.74871,7880000.0
2008-11-17 12:58:00,3.74888,3.75019,3.74355,3.74942,4510000.0
2008-11-17 12:59:00,3.7496,3.75065,3.74448,3.74448,7510000.0
2008-11-17 13:00:00,3.74341,3.75269,3.7415,3.74939,12760000.0
2008-11-17 13:01:00,3.74936,3.75224,3.74275,3.75224,5630000.0
2008-11-17 13:02:00,3.74766,3.75132,3.74542,3.7495,5630000.0
2008-11-17 13:03:00,3.74632,3.7508,3.74587,3.75025,7500000.0
2008-11-17 13:04:00,3.74755,3.75056,3.73992,3.7505,4510000.0
2008-11-17 13:05:00,3.74958,3.75056,3.74556,3.74735,5260000.0
2008-11-17 13:06:00,3.74764,3.75076,3.74267,3.74267,4510000.0
2008-11-17 13:07:00,3.74688,3.75222,3.74328,3.74771,9000000.0
2008-11-17 13:08:00,3.74584,3.7517,3.74317,3.7517,7130000.0
2008-11-17 13:09:00,3.75277,3.75277,3.74576,3.74736,6380000.0
2008-11-17 13:10:00,3.75125,3.75239,3.74936,3.75239,6380000.0
2008-11-17 13:11:00,3.75082,3.75335,3.74539,3.74727,6760000.0
2008-11-17 13:12:00,3.75118,3.75398,3.74452,3.74912,8630000.0
2008-11-17 13:13:00,3.74819,3.75441,3.74737,3.74884,5630000.0
2008-11-17 13:14:00,3.74123,3.75275,3.74123,3.75052,5250000.0
2008-11-17 13:15:00,3.74901,3.75337,3.7472,3.75119,7130000.0
2008-11-17 13:16:00,3.7527,3.7541,3.74701,3.75036,5630000.0
2008-11-17 13:17:00,3.74803,3.75345,3.74069,3.75345,7130000.0
2008-11-17 13:18:00,3.75212,3.75238,3.74717,3.74847,5630000.0
2008-11-17 13:19:00,3.74865,3.75328,3.74528,3.75328,6000000.0
2008-11-17 13:20:00,3.75314,3.75314,3.7408,3.75164,7880000.0
2008-11-17 13:21:00,3.74705,3.75276,3.74131,3.74451,7500000.0
2008-11-17 13:22:00,3.75006,3.75339,3.7456,3.74702,7880000.0
2008-11-17 13:23:00,3.74955,3.75411,3.74874,3.75368,5630000.0
2008-11-17 13:24:00,3.75337,3.75354,3.7434,3.75354,7890000.0
2008-11-17 13:25:00,3.75201,3.75573,3.74684,3.75573,7500000.0
2008-11-17 13:26:00,3.75569,3.75743,3.74986,3.74986,6380000.0
2008-11-17 13:27:00,3.75707,3.75882,3.74686,3.7583,7880000.0
2008-11-17 13:28:00,3.75665,3.75702,3.74369,3.75702,6380000.0
2008-11-17 13:29:00,3.7525,3.75717,3.74697,3.75299,4510000.0
2008-11-17 13:30:00,3.75554,3.76029,3.74893,3.75833,14250000.0
2008-11-17 13:31:00,3.7567,3.7607,3.75203,3.75629,6380000.0
2008-11-17 13:32:00,3.75955,3.76113,3.75074,3.75565,6750000.0
2008-11-17 13:33:00,3.75833,3.75917,3.74957,3.75917,6750000.0
2008-11-17 13:34:00,3.75457,3.7596,3.7505,3.7561,9770000.0
2008-11-17 13:35:00,3.75746,3.75901,3.75289,3.75327,6010000.0
2008-11-17 13:36:00,3.7572,3.76076,3.75105,3.76076,11250000.0
2008-11-17 13:37:00,3.7581,3.76253,3.7577,3.7577,6000000.0
2008-11-17 13:38:00,3.75671,3.76215,3.75279,3.75656,6000000.0
2008-11-17 13:39:00,3.76257,3.76368,3.75483,3.76259,6760000.0
2008-11-17 13:40:00,3.75158,3.76202,3.75158,3.75841,7880000.0
2008-11-17 13:41:00,3.76121,3.76135,3.75615,3.76104,6750000.0
2008-11-17 13:42:00,3.75968,3.75968,3.75107,3.75343,7500000.0
2008-11-17 13:43:00,3.76144,3.76144,3.75438,3.75438,8260000.0
2008-11-17 13:44:00,3.7559,3.75772,3.75192,3.75653,10130000.0
2008-11-17 13:45:00,3.75352,3.75951,3.74965,3.75726,11640000.0
2008-11-17 13:46:00,3.75622,3.75891,3.75147,3.75865,7500000.0
2008-11-17 13:47:00,3.7565,3.75813,3.74846,3.75326,6380000.0
2008-11-17 13:48:00,3.74914,3.75768,3.74914,3.75552,4880000.0
2008-11-17 13:49:00,3.75244,3.75562,3.74862,3.74862,6380000.0
2008-11-17 13:50:00,3.75217,3.75437,3.74728,3.75046,9380000.0
2008-11-17 13:51:00,3.75233,3.75233,3.74321,3.74851,9750000.0
2008-11-17 13:52:00,3.74716,3.74958,3.7444,3.74865,6760000.0
2008-11-17 13:53:00,3.7448,3.7504,3.7448,3.74876,4880000.0
2008-11-17 13:54:00,3.74661,3.75269,3.74642,3.75227,10130000.0
2008-11-17 13:55:00,3.7474,3.75426,3.7474,3.75373,7500000.0
2008-11-17 13:56:00,3.74574,3.75434,3.74574,3.75291,6760000.0
2008-11-17 13:57:00,3.7492,3.75488,3.74786,3.75488,6380000.0
2008-11-17 13:58:00,3.75558,3.75558,3.75046,3.75185,5630000.0
2008-11-17 13:59:00,3.75647,3.75778,3.74646,3.74735,6380000.0
2008-11-17 14:00:00,3.75659,3.75885,3.74888,3.75871,9380000.0
2008-11-17 14:01:00,3.75788,3.75922,3.75348,3.75797,4510000.0
2008-11-17 14:02:00,3.75722,3.75822,3.7553,3.75676,5630000.0
2008-11-17 14:03:00,3.75553,3.75811,3.75178,3.75603,8250000.0
2008-11-17 14:04:00,3.75557,3.76176,3.7494,3.7541,10150000.0
2008-11-17 14:05:00,3.74894,3.75561,3.74894,3.75134,5250000.0
2008-11-17 14:06:00,3.75181,3.75891,3.74948,3.7585,16880000.0
2008-11-17 14:07:00,3.75366,3.76201,3.74939,3.74939,6380000.0
2008-11-17 14:08:00,3.74942,3.75898,3.74667,3.75355,19890000.0
2008-11-17 14:09:00,3.7499,3.75674,3.74788,3.75291,6000000.0
2008-11-17 14:10:00,3.75191,3.7572,3.74969,3.75429,5630000.0
2008-11-17 14:11:00,3.75655,3.76055,3.74622,3.76055,7130000.0
2008-11-17 14:12:00,3.76691,3.76691,3.7516,3.75527,6000000.0
2008-11-17 14:13:00,3.75411,3.76289,3.75304,3.75433,5260000.0
2008-11-17 14:14:00,3.75631,3.76131,3.75512,3.75795,6000000.0
2008-11-17 14:15:00,3.76093,3.76436,3.75914,3.76436,6000000.0
2008-11-17 14:16:00,3.76239,3.76391,3.75699,3.75878,6000000.0
2008-11-17 14:17:00,3.75983,3.7632,3.75343,3.75895,4880000.0
2008-11-17 14:18:00,3.75639,3.76127,3.74914,3.75856,5630000.0
2008-11-17 14:19:00,3.75724,3.75905,3.75162,3.75615,7130000.0
2008-11-17 14:20:00,3.75867,3.75928,3.75358,3.75457,6000000.0
2008-11-17 14:21:00,3.757,3.76008,3.75296,3.75399,4880000.0
2008-11-17 14:22:00,3.75212,3.75733,3.749,3.749,6400000.0
2008-11-17 14:23:00,3.75641,3.75734,3.74918,3.74918,5250000.0
2008-11-17 14:24:00,3.75008,3.75715,3.74672,3.75498,5630000.0
2008-11-17 14:25:00,3.75199,3.7572,3.74668,3.74668,9010000.0
2008-11-17 14:26:00,3.75247,3.75791,3.74729,3.7568,8250000.0
2008-11-17 14:27:00,3.75608,3.75726,3.74261,3.75508,9010000.0
2008-11-17 14:28:00,3.75306,3.7575,3.75025,3.75311,6380000.0
2008-11-17 14:29:00,3.7571,3.75851,3.75341,3.75341,5250000.0
2008-11-17 14:30:00,3.75407,3.76078,3.75025,3.75025,10130000.0
2008-11-17 14:31:00,3.7573,3.75772,3.75172,3.75772,4880000.0
2008-11-17 14:32:00,3.75741,3.76056,3.74775,3.76056,8250000.0
2008-11-17 14:33:00,3.76255,3.76412,3.75945,3.75945,4880000.0
2008-11-17 14:34:00,3.76417,3.76503,3.75811,3.76314,10520000.0
2008-11-17 14:35:00,3.75778,3.76511,3.75563,3.76415,6000000.0
2008-11-17 14:36:00,3.76406,3.76469,3.753,3.76452,4880000.0
2008-11-17 14:37:00,3.76228,3.76763,3.76228,3.76763,7500000.0
2008-11-17 14:38:00,3.76682,3.76735,3.76061,3.76662,4510000.0
2008-11-17 14:39:00,3.76393,3.76581,3.75787,3.76248,9010000.0
2008-11-17 14:40:00,3.76667,3.76671,3.75648,3.76103,5630000.0
2008-11-17 14:41:00,3.76191,3.76583,3.75574,3.76556,8630000.0
2008-11-17 14:42:00,3.76369,3.76754,3.7608,3.76714,5260000.0
2008-11-17 14:43:00,3.76075,3.76521,3.75966,3.76327,6750000.0
2008-11-17 14:44:00,3.76073,3.76376,3.75585,3.76373,7130000.0
2008-11-17 14:45:00,3.76197,3.76456,3.75525,3.76324,9390000.0
2008-11-17 14:46:00,3.75758,3.76272,3.75406,3.76272,7500000.0
2008-11-17 14:47:00,3.76293,3.76293,3.75416,3.75476,5250000.0
2008-11-17 14:48:00,3.76393,3.76532,3.75936,3.75936,5630000.0
2008-11-17 14:49:00,3.75415,3.76375,3.75415,3.76375,6000000.0
2008-11-17 14:50:00,3.7632,3.76411,3.75561,3.76017,6000000.0
2008-11-17 14:51:00,3.76161,3.76405,3.75397,3.76405,4510000.0
2008-11-17 14:52:00,3.75538,3.76512,3.75538,3.76057,7880000.0
2008-11-17 14:53:00,3.76103,3.765,3.75544,3.75773,6390000.0
2008-11-17 14:54:00,3.76035,3.7701,3.76035,3.76787,13140000.0
2008-11-17 14:55:00,3.76831,3.76885,3.7586,3.76835,12380000.0
2008-11-17 14:56:00,3.76435,3.76945,3.75998,3.76535,7140000.0
2008-11-17 14:57:00,3.76402,3.76833,3.75862,3.76413,13130000.0
2008-11-17 14:58:00,3.76506,3.76837,3.7619,3.76646,13890000.0
2008-11-17 14:59:00,3.76672,3.76851,3.762,3.76712,6000000.0
2008-11-17 15:00:00,3.76786,3.76786,3.75607,3.76649,13890000.0
2008-11-17 15:01:00,3.76354,3.76921,3.75946,3.76752,9760000.0
2008-11-17 15:02:00,3.76331,3.76836,3.76168,3.76758,13510000.0
2008-11-17 15:03:00,3.76319,3.76799,3.75853,3.76769,7130000.0
2008-11-17 15:04:00,3.76691,3.76936,3.76434,3.7667,5250000.0
2008-11-17 15:05:00,3.76249,3.76707,3.7624,3.76246,4890000.0
2008-11-17 15:06:00,3.76377,3.76747,3.7596,3.7665,7140000.0
2008-11-17 15:07:00,3.76789,3.76932,3.76092,3.76275,7510000.0
2008-11-17 15:08:00,3.7665,3.77158,3.76422,3.76639,6380000.0
2008-11-17 15:09:00,3.76815,3.76887,3.75793,3.76592,7880000.0
2008-11-17 15:10:00,3.77003,3.77015,3.76144,3.76144,4510000.0
2008-11-17 15:11:00,3.76962,3.77018,3.75836,3.76931,5630000.0
2008-11-17 15:12:00,3.76801,3.7701,3.76069,3.76069,6380000.0
2008-11-17 15:13:00,3.76361,3.77354,3.76361,3.76753,7510000.0
2008-11-17 15:14:00,3.76414,3.76863,3.76414,3.76764,4880000.0
2008-11-17 15:15:00,3.75965,3.77167,3.75965,3.77167,9010000.0
2008-11-17 15:16:00,3.77059,3.77062,3.76143,3.76786,9380000.0
2008-11-17 15:17:00,3.76434,3.77102,3.76434,3.76654,4880000.0
2008-11-17 15:18:00,3.76828,3.7715,3.76753,3.7715,6380000.0
2008-11-17 15:19:00,3.76798,3.77101,3.76669,3.7689,6750000.0
2008-11-17 15:20:00,3.76922,3.77229,3.76503,3.77113,6010000.0
2008-11-17 15:21:00,3.77004,3.77179,3.7617,3.7617,5250000.0
2008-11-17 15:22:00,3.77184,3.77341,3.76446,3.76516,5250000.0
2008-11-17 15:23:00,3.76851,3.77068,3.76037,3.76818,7510000.0
2008-11-17 15:24:00,3.76746,3.77118,3.76315,3.77068,5630000.0
2008-11-17 15:25:00,3.77064,3.77149,3.76485,3.76966,5260000.0
2008-11-17 15:26:00,3.76921,3.7701,3.75835,3.7701,7510000.0
2008-11-17 15:27:00,3.76579,3.77151,3.76579,3.76919,8250000.0
2008-11-17 15:28:00,3.77039,3.77039,3.75453,3.75777,7510000.0
2008-11-17 15:29:00,3.76283,3.76885,3.76151,3.76619,10890000.0
2008-11-17 15:30:00,3.76469,3.76592,3.75873,3.76159,7500000.0
2008-11-17 15:31:00,3.76553,3.76827,3.76004,3.7658,7140000.0
2008-11-17 15:32:00,3.7612,3.7697,3.75919,3.76353,7130000.0
2008-11-17 15:33:00,3.75667,3.76526,3.75523,3.7635,5250000.0
2008-11-17 15:34:00,3.76536,3.76668,3.75713,3.75759,5250000.0
2008-11-17 15:35:00,3.76391,3.76612,3.75748,3.7626,5260000.0
2008-11-17 15:36:00,3.76562,3.76819,3.76091,3.76353,4880000.0
2008-11-17 15:37:00,3.75647,3.7654,3.75532,3.75532,5260000.0
2008-11-17 15:38:00,3.75892,3.76604,3.75892,3.76519,6750000.0
2008-11-17 15:39:00,3.76259,3.76744,3.76067,3.76744,7130000.0
2008-11-17 15:40:00,3.767,3.76709,3.76047,3.76219,5630000.0
2008-11-17 15:41:00,3.76434,3.76766,3.75932,3.76383,14250000.0
2008-11-17 15:42:00,3.76835,3.76946,3.75448,3.76081,10510000.0
2008-11-17 15:43:00,3.76758,3.76924,3.76403,3.76924,6000000.0
2008-11-17 15:44:00,3.77095,3.77095,3.75788,3.76727,14260000.0
2008-11-17 15:45:00,3.76146,3.77182,3.76121,3.77022,12380000.0
2008-11-17 15:46:00,3.76748,3.77021,3.76458,3.76458,8250000.0
2008-11-17 15:47:00,3.76904,3.77179,3.75873,3.75934,6010000.0
2008-11-17 15:48:00,3.75824,3.76983,3.75824,3.76927,5250000.0
2008-11-17 15:49:00,3.77253,3.78021,3.76818,3.76835,12400000.0
2008-11-17 15:50:00,3.78359,3.78359,3.77311,3.77869,4880000.0
2008-11-17 15:51:00,3.77535,3.78233,3.77535,3.77864,7500000.0
2008-11-17 15:52:00,3.77979,3.78087,3.77529,3.77529,6000000.0
2008-11-17 15:53:00,3.77817,3.78166,3.77265,3.77486,7880000.0
2008-11-17 15:54:00,3.77552,3.77636,3.76382,3.76382,4880000.0
2008-11-17 15:55:00,3.77038,3.77609,3.76449,3.77478,6750000.0
2008-11-17 15:56:00,3.77412,3.77723,3.77115,3.77477,4880000.0
2008-11-17 15:57:00,3.77545,3.77701,3.77041,3.77308,5630000.0
2008-11-17 15:58:00,3.7658,3.77496,3.76567,3.76949,7500000.0
2008-11-17 15:59:00,3.77231,3.77487,3.7682,3.7682,6390000.0
2008-11-17 16:00:00,3.77706,3.77867,3.77237,3.77342,8260000.0
2008-11-17 16:01:00,3.7652,3.77658,3.7652,3.77139,11250000.0
2008-11-17 16:02:00,3.77448,3.77602,3.76936,3.77112,12010000.0
2008-11-17 16:03:00,3.77358,3.77723,3.77077,3.7728,6750000.0
2008-11-17 16:04:00,3.77611,3.77635,3.76568,3.77384,7130000.0
2008-11-17 16:05:00,3.77568,3.77568,3.76911,3.77419,4140000.0
2008-11-17 16:06:00,3.77562,3.77562,3.76677,3.77093,6000000.0
2008-11-17 16:07:00,3.77178,3.7767,3.77103,3.77658,6010000.0
2008-11-17 16:08:00,3.77047,3.77593,3.76869,3.77593,5250000.0
2008-11-17 16:09:00,3.77339,3.77811,3.7673,3.77728,7500000.0
2008-11-17 16:10:00,3.76987,3.77448,3.76584,3.76947,9010000.0
2008-11-17 16:11:00,3.77635,3.77635,3.76619,3.77095,9400000.0
2008-11-17 16:12:00,3.76111,3.77219,3.76111,3.77219,5250000.0
2008-11-17 16:13:00,3.77059,3.77071,3.7607,3.76222,7510000.0
2008-11-17 16:14:00,3.76641,3.76906,3.75877,3.7596,6000000.0
2008-11-17 16:15:00,3.76786,3.76992,3.75953,3.76848,9380000.0
2008-11-17 16:16:00,3.7608,3.7696,3.75913,3.7696,7130000.0
2008-11-17 16:17:00,3.77112,3.77112,3.76179,3.76264,5260000.0
2008-11-17 16:18:00,3.76396,3.76396,3.7567,3.75798,4510000.0
2008-11-17 16:19:00,3.75793,3.75921,3.75193,3.7581,7500000.0
2008-11-17 16:20:00,3.7586,3.75992,3.74914,3.7585,7510000.0
2008-11-17 16:21:00,3.76105,3.76317,3.75455,3.75884,6750000.0
2008-11-17 16:22:00,3.75814,3.76461,3.75314,3.76461,6000000.0
2008-11-17 16:23:00,3.76432,3.76652,3.75353,3.76652,6380000.0
2008-11-17 16:24:00,3.76161,3.77198,3.75698,3.76084,20260000.0
2008-11-17 16:25:00,3.75391,3.76231,3.75027,3.75746,8260000.0
2008-11-17 16:26:00,3.76267,3.76267,3.75516,3.75808,6380000.0
2008-11-17 16:27:00,3.75388,3.76249,3.75252,3.75737,19150000.0
2008-11-17 16:28:00,3.74912,3.75857,3.74912,3.75709,5250000.0
2008-11-17 16:29:00,3.76072,3.76077,3.75511,3.76032,7500000.0
2008-11-17 16:30:00,3.76127,3.76127,3.75224,3.75224,12000000.0
2008-11-17 16:31:00,3.74912,3.75852,3.74912,3.75637,4510000.0
2008-11-17 16:32:00,3.75758,3.76,3.74998,3.75438,7880000.0
2008-11-17 16:33:00,3.7608,3.76313,3.75759,3.75865,5250000.0
2008-11-17 16:34:00,3.75987,3.76287,3.75713,3.76051,9010000.0
2008-11-17 16:36:00,3.76125,3.76125,3.75068,3.75068,5250000.0
2008-11-17 16:37:00,3.7527,3.76108,3.7527,3.75717,7130000.0
2008-11-17 16:38:00,3.75871,3.7624,3.75717,3.75876,4510000.0
2008-11-17 16:39:00,3.7508,3.76268,3.7508,3.76167,4890000.0
2008-11-17 16:41:00,3.76229,3.76831,3.7537,3.76728,5630000.0
2008-11-17 16:42:00,3.76406,3.76796,3.75986,3.76601,7500000.0
2008-11-17 16:43:00,3.76594,3.76951,3.75879,3.75879,7880000.0
2008-11-17 16:44:00,3.76508,3.76959,3.76309,3.76342,6010000.0
2008-11-17 16:45:00,3.76917,3.76918,3.758,3.7658,11270000.0
2008-11-17 16:46:00,3.76327,3.7677,3.75728,3.75728,5250000.0
2008-11-17 16:47:00,3.76116,3.76527,3.76116,3.76342,7880000.0
2008-11-17 16:49:00,3.76007,3.76687,3.7558,3.761,6010000.0
2008-11-17 16:50:00,3.76474,3.76474,3.75842,3.75842,6380000.0
2008-11-17 16:51:00,3.76408,3.76732,3.76176,3.76497,7500000.0
2008-11-17 16:52:00,3.76266,3.76266,3.75456,3.76217,7890000.0
2008-11-17 16:53:00,3.76204,3.76222,3.75728,3.76216,6750000.0
2008-11-17 16:54:00,3.75987,3.76173,3.7543,3.76173,8260000.0
2008-11-17 16:55:00,3.75732,3.76153,3.75507,3.76038,6760000.0
2008-11-17 16:56:00,3.75765,3.76413,3.75765,3.75843,6760000.0
2008-11-17 16:57:00,3.75693,3.76186,3.75156,3.76186,5640000.0
2008-11-17 16:58:00,3.75694,3.76183,3.75693,3.75941,7880000.0
2008-11-17 16:59:00,3.7596,3.76182,3.75194,3.76182,12000000.0
2008-11-17 17:00:00,3.76148,3.76244,3.75044,3.75234,12380000.0
2008-11-17 17:01:00,3.76056,3.76121,3.75103,3.75508,16500000.0
2008-11-17 17:02:00,3.75886,3.76254,3.75551,3.76122,7130000.0
2008-11-17 17:04:00,3.75996,3.76577,3.75657,3.76009,7140000.0
2008-11-17 17:05:00,3.7609,3.7609,3.75172,3.75661,5630000.0
2008-11-17 17:06:00,3.76561,3.7699,3.75803,3.76156,10520000.0
2008-11-17 17:07:00,3.76166,3.76359,3.75843,3.7614,5630000.0
2008-11-17 17:08:00,3.76216,3.76617,3.75916,3.76091,6750000.0
2008-11-17 17:09:00,3.76493,3.77081,3.75942,3.76819,6380000.0
2008-11-17 17:10:00,3.76427,3.76427,3.75298,3.76141,6380000.0
2008-11-17 17:11:00,3.77058,3.77133,3.76284,3.76284,6770000.0
2008-11-17 17:12:00,3.7735,3.7735,3.76525,3.76895,5630000.0
2008-11-17 17:13:00,3.77249,3.77267,3.76388,3.77267,7880000.0
2008-11-17 17:14:00,3.76946,3.77349,3.76124,3.77195,6380000.0
2008-11-17 17:15:00,3.7692,3.77554,3.7692,3.77483,12380000.0
2008-11-17 17:16:00,3.76896,3.77652,3.76705,3.76705,4880000.0
2008-11-17 17:17:00,3.77085,3.77809,3.77085,3.77312,5630000.0
2008-11-17 17:18:00,3.77499,3.78074,3.77363,3.77606,7130000.0
2008-11-17 17:19:00,3.77485,3.77968,3.76743,3.77258,13130000.0
2008-11-17 17:20:00,3.7799,3.78467,3.77486,3.78082,4880000.0
2008-11-17 17:21:00,3.78054,3.78186,3.77588,3.78186,7510000.0
2008-11-17 17:22:00,3.77596,3.78357,3.77596,3.78223,6380000.0
2008-11-17 17:23:00,3.77732,3.78069,3.77508,3.77508,4880000.0
2008-11-17 17:24:00,3.78081,3.7819,3.77743,3.78165,5260000.0
2008-11-17 17:25:00,3.77976,3.78145,3.77713,3.78145,6000000.0
2008-11-17 17:26:00,3.78048,3.78134,3.77056,3.77056,7130000.0
2008-11-17 17:27:00,3.7746,3.78291,3.77212,3.77452,6750000.0
2008-11-17 17:28:00,3.77854,3.77989,3.76811,3.77823,7880000.0
2008-11-17 17:29:00,3.77464,3.7796,3.77367,3.77921,4880000.0
2008-11-17 17:30:00,3.7796,3.7826,3.77069,3.77608,7510000.0
2008-11-17 17:31:00,3.77709,3.78216,3.77649,3.78144,5630000.0
2008-11-17 17:32:00,3.78103,3.78342,3.77963,3.78342,4510000.0
2008-11-17 17:33:00,3.77891,3.78421,3.77119,3.77977,6750000.0
2008-11-17 17:34:00,3.77941,3.78225,3.77177,3.7765,7510000.0
2008-11-17 17:35:00,3.77519,3.78218,3.77519,3.78172,7880000.0
2008-11-17 17:36:00,3.78035,3.78144,3.77752,3.77752,6750000.0
2008-11-17 17:37:00,3.78198,3.78231,3.77308,3.77987,7510000.0
2008-11-17 17:38:00,3.78004,3.78029,3.77449,3.77449,5630000.0
2008-11-17 17:39:00,3.77329,3.78031,3.7685,3.78031,8250000.0
2008-11-17 17:40:00,3.777,3.78244,3.76939,3.76939,4880000.0
2008-11-17 17:41:00,3.77768,3.78065,3.76941,3.78065,6750000.0
2008-11-17 17:42:00,3.77614,3.78144,3.77116,3.78004,8250000.0
2008-11-17 17:43:00,3.78184,3.78371,3.77425,3.7837,8260000.0
2008-11-17 17:44:00,3.77999,3.78085,3.77057,3.77987,11270000.0
2008-11-17 17:45:00,3.77695,3.78092,3.77424,3.77805,9380000.0
2008-11-17 17:46:00,3.77248,3.77891,3.76911,3.76911,13140000.0
2008-11-17 17:48:00,3.77799,3.78082,3.77473,3.78082,6000000.0
2008-11-17 17:49:00,3.78044,3.78044,3.77638,3.77719,5250000.0
2008-11-17 17:51:00,3.77988,3.77988,3.7691,3.77447,4510000.0
2008-11-17 17:52:00,3.7697,3.7802,3.7697,3.7802,5250000.0
2008-11-17 17:53:00,3.77921,3.77921,3.76609,3.77274,7500000.0
2008-11-17 17:54:00,3.77835,3.77918,3.76834,3.77754,6750000.0
2008-11-17 17:55:00,3.76916,3.77833,3.76916,3.77524,4880000.0
2008-11-17 17:56:00,3.77944,3.78092,3.77587,3.77908,5630000.0
2008-11-17 17:57:00,3.77921,3.78118,3.77534,3.78032,6000000.0
2008-11-17 17:58:00,3.78343,3.78434,3.77475,3.78125,4880000.0
2008-11-17 17:59:00,3.78178,3.7827,3.77483,3.77874,4880000.0
2008-11-17 18:00:00,3.77804,3.78098,3.77349,3.78093,6760000.0
2008-11-17 18:01:00,3.78198,3.78344,3.77355,3.77355,6750000.0
2008-11-17 18:02:00,3.77937,3.78376,3.7732,3.7793,8250000.0
2008-11-17 18:03:00,3.78193,3.78262,3.77584,3.7805,9000000.0
2008-11-17 18:04:00,3.7751,3.77933,3.76992,3.76992,6380000.0
2008-11-17 18:05:00,3.77949,3.7839,3.77095,3.78089,7890000.0
2008-11-17 18:06:00,3.78152,3.78294,3.77171,3.77171,7130000.0
2008-11-17 18:07:00,3.77479,3.78159,3.77302,3.77703,8260000.0
2008-11-17 18:08:00,3.77696,3.77781,3.76876,3.76876,6000000.0
2008-11-17 18:09:00,3.76783,3.78022,3.76783,3.77833,4880000.0
2008-11-17 18:10:00,3.77764,3.78349,3.77504,3.78153,6010000.0
2008-11-17 18:11:00,3.7733,3.78008,3.77303,3.77303,6380000.0
2008-11-17 18:12:00,3.77546,3.78195,3.77149,3.77971,8250000.0
2008-11-17 18:13:00,3.77356,3.77889,3.76995,3.77712,8250000.0
2008-11-17 18:14:00,3.7789,3.78194,3.77237,3.77237,6000000.0
2008-11-17 18:15:00,3.78286,3.78337,3.77532,3.78182,8260000.0
2008-11-17 18:16:00,3.78285,3.78434,3.77385,3.78284,6760000.0
2008-11-17 18:17:00,3.77555,3.78401,3.77176,3.77982,19520000.0
2008-11-17 18:18:00,3.78207,3.78489,3.77156,3.77567,8250000.0
2008-11-17 18:19:00,3.77879,3.78164,3.77026,3.77631,8250000.0
2008-11-17 18:20:00,3.78087,3.78087,3.77684,3.78077,5260000.0
2008-11-17 18:21:00,3.78095,3.78278,3.77817,3.77817,4880000.0
2008-11-17 18:22:00,3.77929,3.78387,3.77356,3.78241,7500000.0
2008-11-17 18:23:00,3.78426,3.78588,3.77823,3.78003,4880000.0
2008-11-17 18:24:00,3.78692,3.7885,3.78277,3.78828,4880000.0
2008-11-17 18:25:00,3.78959,3.79116,3.78742,3.79018,4880000.0
2008-11-17 18:26:00,3.79042,3.79133,3.78659,3.78659,6750000.0
2008-11-17 18:27:00,3.79003,3.79165,3.78064,3.79102,8250000.0
2008-11-17 18:28:00,3.78697,3.79292,3.78468,3.78991,4880000.0
2008-11-17 18:29:00,3.79108,3.79287,3.78741,3.78894,10130000.0
2008-11-17 18:30:00,3.78866,3.79211,3.78385,3.7879,5250000.0
2008-11-17 18:31:00,3.79496,3.79539,3.78835,3.79457,6380000.0
2008-11-17 18:32:00,3.78994,3.79582,3.78533,3.79099,5630000.0
2008-11-17 18:33:00,3.7964,3.79649,3.78371,3.79645,5250000.0
2008-11-17 18:34:00,3.79603,3.80563,3.79361,3.79911,6000000.0
2008-11-17 18:35:00,3.79602,3.80792,3.7926,3.79381,6770000.0
2008-11-17 18:36:00,3.79927,3.80231,3.79788,3.80231,6380000.0
2008-11-17 18:37:00,3.79669,3.80312,3.79233,3.79233,5250000.0
2008-11-17 18:38:00,3.79551,3.79965,3.78606,3.79496,6000000.0
2008-11-17 18:39:00,3.79325,3.79941,3.7883,3.7883,7500000.0
2008-11-17 18:40:00,3.79286,3.79701,3.78999,3.78999,8630000.0
2008-11-17 18:41:00,3.79708,3.79708,3.78787,3.79603,5630000.0
2008-11-17 18:42:00,3.79507,3.79728,3.79121,3.79121,5250000.0
2008-11-17 18:43:00,3.79555,3.79833,3.79313,3.79499,7880000.0
2008-11-17 18:44:00,3.79574,3.79776,3.787,3.79776,6000000.0
2008-11-17 18:45:00,3.79797,3.79797,3.7925,3.7961,5250000.0
2008-11-17 18:46:00,3.7966,3.79709,3.79194,3.79709,4880000.0
2008-11-17 18:47:00,3.79926,3.80112,3.79361,3.79361,5250000.0
2008-11-17 18:48:00,3.7929,3.80011,3.7929,3.79955,6000000.0
2008-11-17 18:49:00,3.79256,3.79598,3.77968,3.79212,5250000.0
2008-11-17 18:50:00,3.79414,3.79414,3.78365,3.78365,5630000.0
2008-11-17 18:51:00,3.79109,3.79472,3.78269,3.79032,10130000.0
2008-11-17 18:52:00,3.79342,3.79342,3.77979,3.78682,5250000.0
2008-11-17 18:53:00,3.78255,3.79339,3.78255,3.79048,6380000.0
2008-11-17 18:54:00,3.78811,3.78856,3.7781,3.78507,5250000.0
2008-11-17 18:55:00,3.78604,3.78626,3.77838,3.77838,4880000.0
2008-11-17 18:56:00,3.78263,3.78484,3.77597,3.78032,5250000.0
2008-11-17 18:57:00,3.77889,3.78545,3.77336,3.7843,7880000.0
2008-11-17 18:58:00,3.78435,3.78547,3.77973,3.77973,5250000.0
2008-11-17 18:59:00,3.77978,3.7828,3.77598,3.78278,10140000.0
2008-11-17 19:00:00,3.78082,3.78251,3.77878,3.78027,7130000.0
2008-11-17 19:01:00,3.77604,3.78192,3.77604,3.78116,7130000.0
2008-11-17 19:02:00,3.78112,3.78117,3.76816,3.77632,8250000.0
2008-11-17 19:03:00,3.77493,3.77986,3.76876,3.77986,7880000.0
2008-11-17 19:04:00,3.77765,3.78364,3.77765,3.7802,5260000.0
2008-11-17 19:05:00,3.78031,3.7817,3.76994,3.77577,6750000.0
2008-11-17 19:06:00,3.78067,3.78067,3.76874,3.77572,7130000.0
2008-11-17 19:07:00,3.78086,3.78492,3.77363,3.77786,8630000.0
2008-11-17 19:08:00,3.76954,3.78352,3.76954,3.77956,7520000.0
2008-11-17 19:09:00,3.778,3.78198,3.77447,3.78068,8250000.0
2008-11-17 19:10:00,3.78232,3.78282,3.77263,3.77876,6750000.0
2008-11-17 19:11:00,3.78088,3.78088,3.77342,3.78056,6000000.0
2008-11-17 19:12:00,3.77229,3.78076,3.77229,3.7759,6000000.0
2008-11-17 19:13:00,3.77966,3.78069,3.76959,3.77731,5250000.0
2008-11-17 19:14:00,3.78089,3.78226,3.77528,3.78071,8250000.0
2008-11-17 19:15:00,3.77884,3.78156,3.77013,3.77842,5250000.0
2008-11-17 19:16:00,3.78079,3.78315,3.77343,3.77343,4880000.0
2008-11-17 19:17:00,3.76895,3.78257,3.76895,3.77722,6760000.0
2008-11-17 19:18:00,3.77915,3.78208,3.77344,3.78144,6750000.0
2008-11-17 19:19:00,3.78079,3.78314,3.77229,3.7801,4510000.0
2008-11-17 19:20:00,3.77779,3.7844,3.77398,3.77882,6380000.0
2008-11-17 19:21:00,3.78197,3.78446,3.77713,3.77986,5250000.0
2008-11-17 19:22:00,3.77759,3.78261,3.77288,3.77722,6750000.0
2008-11-17 19:23:00,3.77937,3.78338,3.77305,3.78018,6000000.0
2008-11-17 19:24:00,3.77228,3.78061,3.77228,3.77575,6000000.0
2008-11-17 19:25:00,3.77513,3.78087,3.76983,3.7764,6380000.0
2008-11-17 19:26:00,3.77645,3.77841,3.76629,3.77627,6000000.0
2008-11-17 19:27:00,3.76811,3.77756,3.76701,3.77126,5250000.0
2008-11-17 19:28:00,3.77238,3.7767,3.77069,3.77176,5260000.0
2008-11-17 19:29:00,3.76741,3.77792,3.76741,3.77773,4880000.0
2008-11-17 19:30:00,3.77533,3.77717,3.77175,3.77586,5250000.0
2008-11-17 19:31:00,3.77779,3.77779,3.76958,3.7716,7880000.0
2008-11-17 19:32:00,3.77725,3.77725,3.76545,3.76867,6010000.0
2008-11-17 19:33:00,3.77041,3.77206,3.76402,3.76402,7500000.0
2008-11-17 19:34:00,3.77008,3.77008,3.75965,3.75965,6000000.0
2008-11-17 19:35:00,3.77041,3.77041,3.76386,3.76706,5250000.0
2008-11-17 19:36:00,3.76885,3.76905,3.76004,3.76004,6760000.0
2008-11-17 19:37:00,3.76924,3.77174,3.75814,3.77174,4890000.0
2008-11-17 19:38:00,3.77147,3.77147,3.76576,3.76991,6000000.0
2008-11-17 19:39:00,3.77077,3.77233,3.76223,3.77233,7500000.0
2008-11-17 19:40:00,3.76852,3.77315,3.76341,3.7723,4880000.0
2008-11-17 19:41:00,3.76965,3.77135,3.75937,3.77008,9380000.0
2008-11-17 19:42:00,3.77252,3.7736,3.76684,3.77157,5250000.0
2008-11-17 19:43:00,3.77341,3.77548,3.76609,3.77075,5630000.0
2008-11-17 19:44:00,3.7671,3.7733,3.76562,3.76699,7500000.0
2008-11-17 19:45:00,3.76613,3.77302,3.76613,3.77302,3380000.0
2008-11-17 19:46:00,3.7729,3.77354,3.76365,3.76365,4510000.0
2008-11-17 19:47:00,3.76886,3.77283,3.76354,3.76608,6380000.0
2008-11-17 19:48:00,3.77208,3.77269,3.76795,3.76795,4880000.0
2008-11-17 19:49:00,3.76971,3.77033,3.7607,3.76718,5250000.0
2008-11-17 19:50:00,3.77243,3.77243,3.7632,3.7632,4880000.0
2008-11-17 19:51:00,3.77129,3.77198,3.76295,3.77193,7130000.0
2008-11-17 19:52:00,3.76578,3.77187,3.76514,3.76712,4880000.0
2008-11-17 19:53:00,3.7735,3.77396,3.76828,3.77313,5260000.0
2008-11-17 19:54:00,3.76969,3.77245,3.76617,3.7721,7130000.0
2008-11-17 19:55:00,3.77171,3.77224,3.76087,3.77153,8250000.0
2008-11-17 19:56:00,3.77292,3.77292,3.76729,3.76729,6010000.0
2008-11-17 19:57:00,3.77047,3.77334,3.76808,3.76808,5260000.0
2008-11-17 19:58:00,3.77275,3.77275,3.76384,3.77258,4880000.0
2008-11-17 19:59:00,3.76853,3.77498,3.76802,3.76802,14630000.0
2008-11-17 20:00:00,3.76951,3.77202,3.76419,3.76571,7500000.0
2008-11-17 20:01:00,3.77003,3.77247,3.76485,3.76776,5260000.0
2008-11-17 20:02:00,3.76896,3.77299,3.76896,3.77295,7130000.0
2008-11-17 20:03:00,3.7639,3.77233,3.7628,3.7628,4880000.0
2008-11-17 20:04:00,3.77086,3.77459,3.76402,3.76836,5250000.0
2008-11-17 20:05:00,3.76824,3.77169,3.76453,3.76604,6000000.0
2008-11-17 20:06:00,3.76662,3.77244,3.76273,3.76908,4130000.0
2008-11-17 20:07:00,3.77307,3.77307,3.76344,3.77276,7500000.0
2008-11-17 20:08:00,3.77118,3.77282,3.76641,3.76649,7500000.0
2008-11-17 20:09:00,3.7744,3.77496,3.76587,3.76866,6750000.0
2008-11-17 20:10:00,3.77097,3.77462,3.76405,3.76918,5250000.0
2008-11-17 20:11:00,3.77311,3.77311,3.76376,3.76376,5630000.0
2008-11-17 20:12:00,3.7727,3.77282,3.76241,3.76851,4880000.0
2008-11-17 20:13:00,3.76447,3.77457,3.76447,3.77223,6380000.0
2008-11-17 20:14:00,3.77198,3.77296,3.76323,3.76323,8250000.0
2008-11-17 20:15:00,3.76829,3.77114,3.76146,3.76748,4880000.0
2008-11-17 20:16:00,3.76799,3.77313,3.76636,3.77223,8250000.0
2008-11-17 20:17:00,3.77218,3.77221,3.76176,3.76713,7880000.0
2008-11-17 20:18:00,3.76957,3.77149,3.7615,3.76704,5250000.0
2008-11-17 20:19:00,3.7667,3.77245,3.76666,3.77245,6750000.0
2008-11-17 20:20:00,3.77101,3.77415,3.76372,3.7686,5250000.0
2008-11-17 20:21:00,3.76288,3.77242,3.76288,3.76317,6000000.0
2008-11-17 20:22:00,3.76785,3.77263,3.76536,3.76786,6380000.0
2008-11-17 20:23:00,3.77017,3.77115,3.76598,3.76625,4880000.0
2008-11-17 20:24:00,3.77212,3.77354,3.76172,3.77151,6380000.0
2008-11-17 20:25:00,3.76891,3.77199,3.76735,3.76746,5250000.0
2008-11-17 20:26:00,3.77127,3.77142,3.76725,3.77034,6760000.0
2008-11-17 20:27:00,3.76767,3.77054,3.76767,3.77054,6380000.0
2008-11-17 20:28:00,3.7654,3.76969,3.76163,3.76969,3750000.0
2008-11-17 20:29:00,3.768,3.77011,3.76038,3.76487,6380000.0
2008-11-17 20:30:00,3.76867,3.76977,3.76454,3.76454,8630000.0
2008-11-17 20:31:00,3.76595,3.76997,3.76423,3.76997,4500000.0
2008-11-17 20:32:00,3.76792,3.76829,3.75636,3.75686,7880000.0
2008-11-17 20:33:00,3.76149,3.76738,3.75574,3.76469,5630000.0
2008-11-17 20:34:00,3.76317,3.76858,3.75746,3.76858,7500000.0
2008-11-17 20:35:00,3.76072,3.77069,3.76013,3.76627,5250000.0
2008-11-17 20:36:00,3.76732,3.76795,3.75882,3.76698,5250000.0
2008-11-17 20:37:00,3.76726,3.76902,3.75981,3.7686,5250000.0
2008-11-17 20:38:00,3.76716,3.77277,3.76032,3.77019,10880000.0
2008-11-17 20:39:00,3.76329,3.76887,3.75827,3.76795,7130000.0
2008-11-17 20:40:00,3.76128,3.76761,3.7583,3.76647,7130000.0
2008-11-17 20:41:00,3.76761,3.76971,3.76319,3.76319,5630000.0
2008-11-17 20:42:00,3.76692,3.76984,3.75865,3.76984,6380000.0
2008-11-17 20:43:00,3.76792,3.76938,3.76171,3.76938,7880000.0
2008-11-17 20:44:00,3.76443,3.77109,3.76143,3.76982,4880000.0
2008-11-17 20:45:00,3.76621,3.76706,3.75712,3.7643,5250000.0
2008-11-17 20:46:00,3.77114,3.7728,3.76212,3.77273,7880000.0
2008-11-17 20:47:00,3.77425,3.77434,3.76417,3.77054,7880000.0
2008-11-17 20:48:00,3.77317,3.77445,3.76534,3.77331,7880000.0
2008-11-17 20:49:00,3.77133,3.77547,3.76512,3.76512,4880000.0
2008-11-17 20:50:00,3.77026,3.77321,3.76275,3.77015,8250000.0
2008-11-17 20:51:00,3.76944,3.77188,3.76035,3.76705,9750000.0
2008-11-17 20:52:00,3.75956,3.76998,3.75716,3.76193,10510000.0
2008-11-17 20:53:00,3.77134,3.77322,3.75865,3.77277,17630000.0
2008-11-17 20:54:00,3.76963,3.77114,3.7624,3.7624,5260000.0
2008-11-17 20:55:00,3.7643,3.77287,3.7643,3.77287,6760000.0
2008-11-17 20:56:00,3.76743,3.77514,3.76382,3.76382,6750000.0
2008-11-17 20:57:00,3.7699,3.77164,3.76092,3.77164,10130000.0
2008-11-17 20:58:00,3.7624,3.77242,3.76196,3.76523,6750000.0
2008-11-17 20:59:00,3.7686,3.77366,3.76167,3.77023,5630000.0
2008-11-17 21:00:00,3.76804,3.77268,3.76236,3.7717,7880000.0
2008-11-17 21:01:00,3.76446,3.77049,3.76243,3.76983,7130000.0
2008-11-17 21:02:00,3.77081,3.77524,3.76264,3.76978,7880000.0
2008-11-17 21:03:00,3.77171,3.77341,3.76262,3.76757,7500000.0
2008-11-17 21:04:00,3.77172,3.77283,3.76246,3.76795,8250000.0
2008-11-17 21:05:00,3.7656,3.77079,3.76066,3.76973,7880000.0
2008-11-17 21:06:00,3.77199,3.77199,3.76289,3.77086,4510000.0
2008-11-17 21:07:00,3.76563,3.77117,3.76084,3.76084,7140000.0
2008-11-17 21:08:00,3.76201,3.77199,3.76201,3.76257,6000000.0
2008-11-17 21:09:00,3.77106,3.77272,3.7574,3.7574,4880000.0
2008-11-17 21:10:00,3.7589,3.76358,3.75334,3.75831,7500000.0
2008-11-17 21:11:00,3.75897,3.76033,3.74502,3.74502,4880000.0
2008-11-17 21:12:00,3.75505,3.75505,3.74511,3.74937,6750000.0
2008-11-17 21:13:00,3.75368,3.75687,3.73971,3.74652,11630000.0
2008-11-17 21:14:00,3.75512,3.75596,3.74769,3.75109,7500000.0
2008-11-17 21:15:00,3.75391,3.7582,3.74636,3.75299,6750000.0
2008-11-17 21:16:00,3.75357,3.75569,3.74301,3.74927,7140000.0
2008-11-17 21:17:00,3.7523,3.75365,3.74416,3.75227,5260000.0
2008-11-17 21:18:00,3.75288,3.75327,3.74289,3.74289,5250000.0
2008-11-17 21:19:00,3.75456,3.75613,3.74751,3.75371,10510000.0
2008-11-17 21:20:00,3.75741,3.7603,3.74953,3.75098,9750000.0
2008-11-17 21:21:00,3.75379,3.75854,3.74762,3.75555,9000000.0
2008-11-17 21:22:00,3.75335,3.75613,3.74833,3.75345,8250000.0
2008-11-17 21:23:00,3.75409,3.75706,3.74674,3.75659,11630000.0
2008-11-17 21:24:00,3.7518,3.75386,3.74006,3.74976,12760000.0
2008-11-17 21:25:00,3.7484,3.75212,3.74286,3.74634,11640000.0
2008-11-17 21:26:00,3.74967,3.75264,3.74695,3.75264,6000000.0
2008-11-17 21:27:00,3.7492,3.7564,3.7492,3.75006,10130000.0
2008-11-17 21:28:00,3.75158,3.75697,3.74408,3.752,7510000.0
2008-11-17 21:29:00,3.75145,3.75305,3.74852,3.75298,5630000.0
2008-11-17 21:30:00,3.75155,3.75357,3.74403,3.75357,7510000.0
2008-11-17 21:31:00,3.74782,3.75398,3.74429,3.74429,6000000.0
2008-11-17 21:32:00,3.75343,3.75343,3.74139,3.75084,6750000.0
2008-11-17 21:33:00,3.74611,3.75205,3.74572,3.7483,6380000.0
2008-11-17 21:34:00,3.75035,3.75438,3.75035,3.75246,5250000.0
2008-11-17 21:35:00,3.75105,3.75105,3.739,3.74389,6760000.0
2008-11-17 21:36:00,3.74317,3.74963,3.73883,3.74891,6000000.0
2008-11-17 21:37:00,3.74502,3.74745,3.73605,3.74515,5270000.0
2008-11-17 21:38:00,3.74779,3.74855,3.74365,3.74601,6010000.0
2008-11-17 21:39:00,3.74721,3.74905,3.74359,3.748,4510000.0
2008-11-17 21:40:00,3.74413,3.7478,3.74297,3.74435,4880000.0
2008-11-17 21:41:00,3.74217,3.7474,3.73846,3.74579,5630000.0
2008-11-17 21:42:00,3.74123,3.74591,3.73628,3.74178,6750000.0
2008-11-17 21:43:00,3.748,3.74849,3.74449,3.74833,7130000.0
2008-11-17 21:44:00,3.74205,3.74898,3.74205,3.74828,3010000.0
2008-11-17 21:45:00,3.7466,3.74674,3.7397,3.74499,5630000.0
2008-11-17 21:46:00,3.74759,3.74759,3.73758,3.74668,5250000.0
2008-11-17 21:47:00,3.74297,3.74751,3.74056,3.7433,7510000.0
2008-11-17 21:48:00,3.73698,3.74601,3.73635,3.746,4500000.0
2008-11-17 21:49:00,3.74629,3.74629,3.7386,3.7386,4880000.0
2008-11-17 21:50:00,3.73882,3.74479,3.73389,3.74479,5250000.0
2008-11-17 21:51:00,3.74236,3.7451,3.74081,3.74462,4880000.0
2008-11-17 21:52:00,3.74257,3.74539,3.74257,3.74539,3750000.0
2008-11-17 21:53:00,3.74333,3.74449,3.73544,3.73544,7510000.0
2008-11-17 21:54:00,3.74398,3.74707,3.73694,3.74111,6750000.0
2008-11-17 21:55:00,3.74502,3.74827,3.73716,3.74543,13880000.0
2008-11-17 21:56:00,3.73686,3.74469,3.73686,3.74351,8630000.0
2008-11-17 21:57:00,3.74186,3.7451,3.7411,3.74359,8250000.0
2008-11-17 21:58:00,3.74434,3.74498,3.73832,3.73863,7880000.0
2008-11-17 21:59:00,3.744,3.744,3.73275,3.73857,12750000.0
2008-11-17 22:00:00,3.73918,3.74443,3.7345,3.7345,7130000.0
2008-11-17 22:01:00,3.73859,3.74432,3.73381,3.74432,9010000.0
2008-11-17 22:02:00,3.73461,3.74324,3.73426,3.74314,6750000.0
2008-11-17 22:03:00,3.74394,3.74507,3.73588,3.74425,6000000.0
2008-11-17 22:04:00,3.73963,3.74513,3.73507,3.74457,7500000.0
2008-11-17 22:05:00,3.74433,3.74701,3.73538,3.74222,9010000.0
2008-11-17 22:06:00,3.74446,3.74495,3.73337,3.74495,7500000.0
2008-11-17 22:07:00,3.74238,3.74401,3.73243,3.73641,6750000.0
2008-11-17 22:08:00,3.7416,3.7449,3.73697,3.74014,6010000.0
2008-11-17 22:09:00,3.7439,3.74531,3.7411,3.74531,4510000.0
2008-11-17 22:10:00,3.74504,3.74504,3.73436,3.74057,5250000.0
2008-11-17 22:11:00,3.74397,3.74737,3.73698,3.7421,7510000.0
2008-11-17 22:12:00,3.73792,3.74612,3.73792,3.73956,7500000.0
2008-11-17 22:13:00,3.74125,3.74391,3.7325,3.74324,9380000.0
2008-11-17 22:14:00,3.74501,3.74501,3.7408,3.74436,5250000.0
2008-11-17 22:15:00,3.74095,3.74588,3.73612,3.74077,12380000.0
2008-11-17 22:16:00,3.74593,3.74604,3.73856,3.73856,10880000.0
2008-11-17 22:17:00,3.74603,3.74603,3.73812,3.73812,5250000.0
2008-11-17 22:18:00,3.74461,3.74654,3.74029,3.74654,6000000.0
2008-11-17 22:19:00,3.7423,3.74593,3.73644,3.74078,6750000.0
2008-11-17 22:20:00,3.74571,3.74672,3.74423,3.7447,6380000.0
2008-11-17 22:21:00,3.74455,3.74803,3.73848,3.74616,12010000.0
2008-11-17 22:22:00,3.73643,3.74701,3.73643,3.74269,8630000.0
2008-11-17 22:23:00,3.7381,3.74786,3.73758,3.74696,6000000.0
2008-11-17 22:24:00,3.74309,3.745,3.7357,3.745,5260000.0
2008-11-17 22:25:00,3.74368,3.74644,3.73612,3.74549,6750000.0
2008-11-17 22:26:00,3.74162,3.74648,3.74083,3.74648,5630000.0
2008-11-17 22:27:00,3.74143,3.74555,3.73945,3.73945,6760000.0
2008-11-17 22:28:00,3.74655,3.74683,3.74454,3.74602,5250000.0
2008-11-17 22:29:00,3.74601,3.74641,3.73759,3.74027,12000000.0
2008-11-17 22:30:00,3.73875,3.74666,3.73518,3.74618,9380000.0
2008-11-17 22:31:00,3.74755,3.7489,3.73808,3.74644,7880000.0
2008-11-17 22:32:00,3.74569,3.7469,3.73649,3.74392,9750000.0
2008-11-17 22:33:00,3.73995,3.74702,3.73995,3.74511,6380000.0
2008-11-17 22:34:00,3.74828,3.74944,3.74266,3.74266,9010000.0
2008-11-17 22:35:00,3.74729,3.7503,3.74231,3.74589,13510000.0
2008-11-17 22:36:00,3.74524,3.74954,3.73644,3.74539,15750000.0
2008-11-17 22:37:00,3.74446,3.74465,3.73495,3.74465,7890000.0
2008-11-17 22:38:00,3.74537,3.74537,3.73793,3.74537,10500000.0
2008-11-17 22:39:00,3.73505,3.74361,3.73505,3.7413,5250000.0
2008-11-17 22:40:00,3.74546,3.74546,3.73921,3.73921,6000000.0
2008-11-17 22:41:00,3.74244,3.74486,3.73472,3.74227,8630000.0
2008-11-17 22:42:00,3.74675,3.74828,3.73814,3.7412,8250000.0
2008-11-17 22:43:00,3.74911,3.74911,3.73905,3.74735,7500000.0
2008-11-17 22:44:00,3.74781,3.74781,3.7396,3.74571,8250000.0
2008-11-17 22:45:00,3.74499,3.74747,3.73662,3.74747,9010000.0
2008-11-17 22:46:00,3.74645,3.74798,3.74182,3.74512,7130000.0
2008-11-17 22:47:00,3.74225,3.74917,3.74225,3.74774,5260000.0
2008-11-17 22:48:00,3.74756,3.74871,3.7393,3.7393,3380000.0
2008-11-17 22:49:00,3.74808,3.74872,3.7392,3.74768,12000000.0
2008-11-17 22:50:00,3.74339,3.74766,3.74072,3.74072,7130000.0
2008-11-17 22:51:00,3.74324,3.74852,3.74324,3.74852,3750000.0
2008-11-17 22:52:00,3.74677,3.74739,3.73672,3.74732,10510000.0
2008-11-17 22:53:00,3.74727,3.74931,3.74206,3.74721,12380000.0
2008-11-17 22:54:00,3.74624,3.74737,3.74063,3.74737,7500000.0
2008-11-17 22:55:00,3.7433,3.75027,3.74303,3.74369,7880000.0
2008-11-17 22:56:00,3.74727,3.74775,3.74159,3.74775,4500000.0
2008-11-17 22:57:00,3.74759,3.74759,3.73891,3.74677,8250000.0
2008-11-17 22:58:00,3.7482,3.7482,3.73617,3.74169,6760000.0
2008-11-17 22:59:00,3.74556,3.74837,3.73725,3.74743,4500000.0
2008-11-17 23:00:00,3.74925,3.74948,3.73897,3.74948,11250000.0
2008-11-17 23:01:00,3.74962,3.75341,3.74386,3.74603,8630000.0
2008-11-17 23:02:00,3.7421,3.75408,3.7421,3.75116,11260000.0
2008-11-17 23:03:00,3.74915,3.7528,3.74286,3.75061,10880000.0
2008-11-17 23:04:00,3.7498,3.75319,3.74749,3.75172,6750000.0
2008-11-17 23:05:00,3.74775,3.75268,3.74257,3.75268,11250000.0
2008-11-17 23:06:00,3.75388,3.75388,3.74658,3.74669,6380000.0
2008-11-17 23:07:00,3.75285,3.75285,3.74367,3.74744,5250000.0
2008-11-17 23:08:00,3.75299,3.75626,3.74813,3.75616,6380000.0
2008-11-17 23:09:00,3.75745,3.7605,3.74821,3.74821,4880000.0
2008-11-17 23:10:00,3.7542,3.7542,3.7467,3.74885,5250000.0
2008-11-17 23:11:00,3.75338,3.75597,3.74973,3.75029,10880000.0
2008-11-17 23:12:00,3.74437,3.75255,3.74437,3.74545,6000000.0
2008-11-17 23:13:00,3.75206,3.75403,3.7446,3.74701,4880000.0
2008-11-17 23:14:00,3.75118,3.7549,3.74877,3.74877,5630000.0
2008-11-17 23:15:00,3.75398,3.76017,3.74699,3.75816,12000000.0
2008-11-17 23:16:00,3.75688,3.75688,3.74504,3.74504,5630000.0
2008-11-17 23:17:00,3.75384,3.75384,3.74707,3.74707,4880000.0
2008-11-17 23:18:00,3.7533,3.75414,3.74859,3.75067,6380000.0
2008-11-17 23:19:00,3.74962,3.75595,3.74589,3.74589,7880000.0
2008-11-17 23:20:00,3.75341,3.75463,3.7442,3.7535,18010000.0
2008-11-17 23:21:00,3.75492,3.75492,3.74491,3.75027,7880000.0
2008-11-17 23:22:00,3.75033,3.75329,3.74214,3.75142,9380000.0
2008-11-17 23:23:00,3.75376,3.7551,3.74548,3.74757,6750000.0
2008-11-17 23:24:00,3.75192,3.75425,3.74432,3.7516,6380000.0
2008-11-17 23:25:00,3.75379,3.75379,3.74426,3.75193,5250000.0
2008-11-17 23:26:00,3.75345,3.75345,3.74813,3.75267,4880000.0
2008-11-17 23:27:00,3.75312,3.7569,3.7465,3.75059,9380000.0
2008-11-17 23:28:00,3.74728,3.75468,3.74616,3.75468,9760000.0
2008-11-17 23:29:00,3.7497,3.75381,3.74927,3.75342,6000000.0
2008-11-17 23:30:00,3.75105,3.75318,3.7433,3.75277,7140000.0
2008-11-17 23:31:00,3.7444,3.75331,3.74399,3.75112,6760000.0
2008-11-17 23:32:00,3.75352,3.75405,3.74444,3.74444,5630000.0
2008-11-17 23:33:00,3.74627,3.75601,3.74627,3.75601,4880000.0
2008-11-17 23:34:00,3.75613,3.75613,3.74658,3.74658,5250000.0
2008-11-17 23:35:00,3.75501,3.75605,3.74895,3.75539,5630000.0
2008-11-17 23:36:00,3.74635,3.7559,3.74435,3.74992,7130000.0
2008-11-17 23:37:00,3.75302,3.75393,3.74547,3.75393,5630000.0
2008-11-17 23:38:00,3.7568,3.7568,3.74487,3.74487,4880000.0
2008-11-17 23:39:00,3.75564,3.75564,3.74465,3.75354,6000000.0
2008-11-17 23:40:00,3.75345,3.76336,3.74263,3.75256,9750000.0
2008-11-17 23:41:00,3.75027,3.75265,3.74532,3.75149,8250000.0
2008-11-17 23:42:00,3.74962,3.7549,3.74962,3.75437,5250000.0
2008-11-17 23:43:00,3.75428,3.75428,3.74259,3.74949,11250000.0
2008-11-17 23:44:00,3.75466,3.75634,3.74606,3.74873,16140000.0
2008-11-17 23:45:00,3.75136,3.75168,3.74276,3.75117,8630000.0
2008-11-17 23:46:00,3.75034,3.75401,3.74665,3.75401,3750000.0
2008-11-17 23:47:00,3.75245,3.75394,3.74954,3.7519,5630000.0
2008-11-17 23:48:00,3.75456,3.75547,3.74557,3.75547,6750000.0
2008-11-17 23:49:00,3.75504,3.75661,3.7463,3.75541,9750000.0
2008-11-17 23:50:00,3.74743,3.75361,3.74344,3.75134,6000000.0
2008-11-17 23:51:00,3.75502,3.75566,3.74316,3.74316,7880000.0
2008-11-17 23:52:00,3.75521,3.75957,3.74992,3.75672,3760000.0
2008-11-17 23:53:00,3.75498,3.75638,3.74803,3.74803,5630000.0
2008-11-17 23:54:00,3.75115,3.75639,3.75115,3.75615,4130000.0
2008-11-17 23:55:00,3.75561,3.75561,3.74785,3.75492,8630000.0
2008-11-17 23:56:00,3.75607,3.75819,3.7498,3.75195,8250000.0
2008-11-17 23:57:00,3.75698,3.75698,3.74768,3.75301,5250000.0
2008-11-17 23:58:00,3.75189,3.75812,3.75153,3.75812,5250000.0
2008-11-17 23:59:00,3.75213,3.76132,3.74507,3.75283,13510000.0
2008-11-18 00:00:00,3.7592,3.76128,3.75344,3.75683,7500000.0
2008-11-18 00:01:00,3.75484,3.75696,3.75096,3.7569,5630000.0
2008-11-18 00:02:00,3.7558,3.75685,3.752,3.752,6750000.0
2008-11-18 00:03:00,3.75476,3.75829,3.74392,3.75172,4880000.0
2008-11-18 00:04:00,3.75166,3.76002,3.74387,3.75233,7500000.0
2008-11-18 00:05:00,3.75223,3.76016,3.75223,3.75311,6750000.0
2008-11-18 00:06:00,3.75539,3.76021,3.75304,3.75304,5250000.0
2008-11-18 00:07:00,3.75836,3.75836,3.74973,3.75768,3750000.0
2008-11-18 00:08:00,3.75688,3.76544,3.75525,3.75669,8630000.0
2008-11-18 00:09:00,3.76523,3.76731,3.75604,3.76495,7510000.0
2008-11-18 00:10:00,3.76783,3.76783,3.75618,3.76009,7880000.0
2008-11-18 00:11:00,3.76702,3.76702,3.76154,3.76269,4500000.0
2008-11-18 00:12:00,3.76687,3.76687,3.75812,3.76608,4500000.0
2008-11-18 00:13:00,3.76799,3.76799,3.76295,3.76556,7130000.0
2008-11-18 00:14:00,3.76638,3.76689,3.75728,3.76234,9380000.0
2008-11-18 00:15:00,3.76622,3.76857,3.75927,3.7642,4880000.0
2008-11-18 00:16:00,3.76534,3.76731,3.76072,3.76515,6000000.0
2008-11-18 00:17:00,3.7665,3.76724,3.76095,3.76625,5260000.0
2008-11-18 00:18:00,3.76204,3.76204,3.75799,3.76109,5250000.0
2008-11-18 00:19:00,3.76412,3.76706,3.76249,3.76427,3380000.0
2008-11-18 00:20:00,3.76276,3.76808,3.75889,3.76808,4500000.0
2008-11-18 00:21:00,3.76644,3.76939,3.75999,3.76784,6760000.0
2008-11-18 00:22:00,3.76112,3.76719,3.75536,3.76719,5250000.0
2008-11-18 00:23:00,3.76297,3.7681,3.76297,3.76641,4880000.0
2008-11-18 00:24:00,3.76394,3.77154,3.75813,3.75813,6750000.0
2008-11-18 00:25:00,3.76389,3.76651,3.76244,3.76244,3750000.0
2008-11-18 00:26:00,3.76665,3.76792,3.76104,3.76792,6010000.0
2008-11-18 00:27:00,3.76312,3.7698,3.76312,3.76679,7130000.0
2008-11-18 00:28:00,3.76638,3.76768,3.75914,3.76768,5250000.0
2008-11-18 00:29:00,3.76454,3.76454,3.74896,3.76124,13520000.0
2008-11-18 00:30:00,3.76437,3.76595,3.75993,3.76582,6000000.0
2008-11-18 00:31:00,3.76517,3.76694,3.76249,3.76694,5260000.0
2008-11-18 00:33:00,3.76704,3.76764,3.75708,3.76657,6000000.0
2008-11-18 00:34:00,3.76805,3.7682,3.76269,3.76762,4880000.0
2008-11-18 00:35:00,3.75885,3.76693,3.75885,3.76273,5250000.0
2008-11-18 00:36:00,3.76733,3.76733,3.7613,3.76555,5260000.0
2008-11-18 00:37:00,3.76226,3.76452,3.75195,3.76452,7140000.0
2008-11-18 00:39:00,3.76557,3.76612,3.76043,3.76177,8630000.0
2008-11-18 00:40:00,3.76122,3.76594,3.75753,3.76134,7130000.0
2008-11-18 00:41:00,3.76635,3.76662,3.75633,3.76662,9000000.0
2008-11-18 00:42:00,3.76055,3.76701,3.75499,3.76701,7500000.0
2008-11-18 00:43:00,3.7595,3.77107,3.75758,3.7623,8250000.0
2008-11-18 00:44:00,3.76319,3.76518,3.7518,3.75916,14640000.0
2008-11-18 00:45:00,3.76151,3.76563,3.76054,3.7656,8630000.0
2008-11-18 00:46:00,3.76221,3.76518,3.75562,3.7651,7520000.0
2008-11-18 00:47:00,3.7664,3.76696,3.76278,3.76496,7510000.0
2008-11-18 00:48:00,3.76423,3.76791,3.75575,3.75779,6760000.0
2008-11-18 00:49:00,3.76184,3.76395,3.75286,3.75522,4500000.0
2008-11-18 00:50:00,3.76701,3.76701,3.75746,3.75746,6380000.0
2008-11-18 00:51:00,3.76494,3.76494,3.75846,3.76065,8630000.0
2008-11-18 00:52:00,3.76126,3.76513,3.75611,3.76011,6750000.0
2008-11-18 00:53:00,3.76046,3.76534,3.75614,3.76534,6380000.0
2008-11-18 00:54:00,3.76532,3.76532,3.76108,3.76492,3000000.0
2008-11-18 00:55:00,3.76044,3.76925,3.75844,3.75844,5260000.0
2008-11-18 00:56:00,3.76559,3.76559,3.75367,3.76267,11250000.0
2008-11-18 00:57:00,3.76464,3.76547,3.7617,3.7644,3750000.0
2008-11-18 00:58:00,3.76594,3.76594,3.75522,3.76067,5630000.0
2008-11-18 00:59:00,3.7617,3.76774,3.7568,3.7629,11630000.0
2008-11-18 01:00:00,3.76674,3.76722,3.76079,3.76079,5270000.0
2008-11-18 01:01:00,3.76149,3.76698,3.76149,3.76175,6380000.0
2008-11-18 01:02:00,3.75706,3.76654,3.75706,3.76654,5250000.0
2008-11-18 01:03:00,3.76238,3.76605,3.75712,3.7623,4510000.0
2008-11-18 01:04:00,3.75852,3.76575,3.75826,3.75826,5640000.0
2008-11-18 01:05:00,3.76398,3.76599,3.75744,3.76534,3010000.0
2008-11-18 01:06:00,3.76524,3.76554,3.75876,3.75876,3380000.0
2008-11-18 01:07:00,3.76395,3.76634,3.75709,3.75709,6000000.0
2008-11-18 01:08:00,3.76432,3.76626,3.75776,3.76508,6380000.0
2008-11-18 01:09:00,3.76545,3.76545,3.75444,3.75978,11640000.0
2008-11-18 01:10:00,3.76089,3.76089,3.76089,3.76089,750000.0
2008-11-18 01:11:00,3.7665,3.7689,3.76162,3.76752,7890000.0
2008-11-18 01:12:00,3.76536,3.7673,3.76139,3.76577,10130000.0
2008-11-18 01:13:00,3.76102,3.76617,3.76102,3.76109,6380000.0
2008-11-18 01:14:00,3.76079,3.76772,3.75653,3.76086,20290000.0
2008-11-18 01:15:00,3.76551,3.76551,3.75662,3.76535,5630000.0
2008-11-18 01:18:00,3.76283,3.76668,3.75806,3.75806,5250000.0
2008-11-18 01:19:00,3.7661,3.76666,3.75988,3.75988,4130000.0
2008-11-18 01:20:00,3.76642,3.76889,3.76011,3.76325,10510000.0
2008-11-18 01:21:00,3.76451,3.76855,3.76087,3.76087,4890000.0
2008-11-18 01:22:00,3.76386,3.76746,3.76076,3.76164,5250000.0
2008-11-18 01:23:00,3.76445,3.76706,3.75953,3.76497,7500000.0
2008-11-18 01:24:00,3.76564,3.76564,3.75339,3.75579,15750000.0
2008-11-18 01:25:00,3.7664,3.7664,3.75746,3.76268,5260000.0
2008-11-18 01:26:00,3.76271,3.77024,3.75888,3.76306,12010000.0
2008-11-18 01:27:00,3.76174,3.76636,3.75687,3.75981,4510000.0
2008-11-18 01:28:00,3.76651,3.76901,3.75713,3.76252,6000000.0
2008-11-18 01:29:00,3.76582,3.76582,3.7556,3.76573,14260000.0
2008-11-18 01:30:00,3.7657,3.7657,3.75743,3.76561,10510000.0
2008-11-18 01:31:00,3.76724,3.76796,3.7587,3.76065,13880000.0
2008-11-18 01:32:00,3.76563,3.76563,3.76016,3.76454,5630000.0
2008-11-18 01:34:00,3.76602,3.76602,3.76023,3.76023,3000000.0
2008-11-18 01:35:00,3.76473,3.76759,3.75995,3.76679,7880000.0
2008-11-18 01:36:00,3.76093,3.76702,3.76093,3.76103,6750000.0
2008-11-18 01:37:00,3.76089,3.76123,3.76089,3.76123,1500000.0
2008-11-18 01:38:00,3.76591,3.76798,3.76182,3.76182,4500000.0
2008-11-18 01:39:00,3.76138,3.76618,3.75837,3.76606,4880000.0
2008-11-18 01:40:00,3.76642,3.76768,3.7627,3.7653,5630000.0
2008-11-18 01:41:00,3.76399,3.76694,3.75753,3.76484,13500000.0
2008-11-18 01:42:00,3.76615,3.76635,3.75721,3.76494,3380000.0
2008-11-18 01:43:00,3.76662,3.76662,3.76103,3.76232,5630000.0
2008-11-18 01:44:00,3.76683,3.76808,3.75827,3.76361,12390000.0
2008-11-18 01:45:00,3.76139,3.76856,3.76139,3.76642,10130000.0
2008-11-18 01:46:00,3.75933,3.76544,3.75798,3.75846,9380000.0
2008-11-18 01:47:00,3.76659,3.76676,3.75906,3.75906,7130000.0
2008-11-18 01:48:00,3.75669,3.76934,3.75669,3.75852,4880000.0
2008-11-18 01:49:00,3.7649,3.76614,3.75649,3.75668,5250000.0
2008-11-18 01:50:00,3.76118,3.76536,3.76118,3.76536,3750000.0
2008-11-18 01:51:00,3.76507,3.76817,3.75903,3.76702,11250000.0
2008-11-18 01:52:00,3.75763,3.76749,3.75763,3.76204,4510000.0
2008-11-18 01:53:00,3.76505,3.76721,3.75967,3.76625,7130000.0
2008-11-18 01:54:00,3.76019,3.7663,3.75813,3.7663,3000000.0
2008-11-18 01:55:00,3.76759,3.76786,3.76039,3.76039,4500000.0
2008-11-18 01:56:00,3.76492,3.7658,3.75587,3.76439,6750000.0
2008-11-18 01:57:00,3.76621,3.76686,3.75648,3.76127,10500000.0
2008-11-18 01:58:00,3.76429,3.76502,3.75495,3.76473,4880000.0
2008-11-18 02:01:00,3.76286,3.76628,3.76088,3.76614,6750000.0
2008-11-18 02:02:00,3.76383,3.76608,3.75647,3.76203,9760000.0
2008-11-18 02:03:00,3.76067,3.76623,3.75606,3.75606,7510000.0
2008-11-18 02:04:00,3.76609,3.76651,3.76096,3.76096,7510000.0
2008-11-18 02:05:00,3.76622,3.76628,3.75548,3.7622,10500000.0
2008-11-18 02:06:00,3.76114,3.76495,3.75812,3.76495,6010000.0
2008-11-18 02:07:00,3.76653,3.76664,3.76491,3.76645,5260000.0
2008-11-18 02:08:00,3.75698,3.76621,3.75698,3.76621,7880000.0
2008-11-18 02:09:00,3.7602,3.76796,3.7591,3.76678,5250000.0
2008-11-18 02:10:00,3.76395,3.7664,3.7562,3.7664,13140000.0
2008-11-18 02:11:00,3.76546,3.76658,3.75728,3.76412,7130000.0
2008-11-18 02:12:00,3.76097,3.76622,3.76022,3.76475,7500000.0
2008-11-18 02:13:00,3.76283,3.76685,3.75712,3.76601,6000000.0
2008-11-18 02:14:00,3.76673,3.76673,3.75995,3.76382,3750000.0
2008-11-18 02:15:00,3.75964,3.76657,3.75964,3.7647,5250000.0
2008-11-18 02:16:00,3.75676,3.76604,3.75676,3.76603,10880000.0
2008-11-18 02:17:00,3.76563,3.76694,3.75725,3.76083,11260000.0
2008-11-18 02:18:00,3.76601,3.76601,3.75987,3.76049,10880000.0
2008-11-18 02:19:00,3.7625,3.76953,3.75896,3.76718,13500000.0
2008-11-18 02:20:00,3.76195,3.76744,3.75641,3.76065,5630000.0
2008-11-18 02:21:00,3.76237,3.76523,3.75719,3.76208,6010000.0
2008-11-18 02:22:00,3.76479,3.76728,3.76067,3.76502,7500000.0
2008-11-18 02:23:00,3.7666,3.7666,3.75737,3.76589,8260000.0
2008-11-18 02:24:00,3.76283,3.77032,3.75961,3.76698,4880000.0
2008-11-18 02:25:00,3.76169,3.77002,3.76169,3.76949,5630000.0
2008-11-18 02:26:00,3.77273,3.77273,3.7614,3.77135,5630000.0
2008-11-18 02:27:00,3.76823,3.77174,3.76156,3.76473,6010000.0
2008-11-18 02:28:00,3.76618,3.7713,3.76618,3.7713,6750000.0
2008-11-18 02:29:00,3.77225,3.77404,3.76329,3.76559,12380000.0
2008-11-18 02:30:00,3.77086,3.77099,3.76163,3.76163,7510000.0
2008-11-18 02:31:00,3.77113,3.77113,3.76208,3.77097,9000000.0
2008-11-18 02:32:00,3.76909,3.77097,3.76501,3.77023,6380000.0
2008-11-18 02:33:00,3.76967,3.76967,3.7626,3.7691,6760000.0
2008-11-18 02:34:00,3.768,3.77177,3.76405,3.77064,9380000.0
2008-11-18 02:35:00,3.76058,3.76981,3.76051,3.76968,6760000.0
2008-11-18 02:36:00,3.77064,3.77064,3.75905,3.76067,6760000.0
2008-11-18 02:37:00,3.76821,3.76927,3.7589,3.76501,5640000.0
2008-11-18 02:38:00,3.76777,3.77063,3.76079,3.76644,5250000.0
2008-11-18 02:39:00,3.76674,3.77055,3.76595,3.77009,5250000.0
2008-11-18 02:40:00,3.77102,3.77102,3.76079,3.76672,5630000.0
2008-11-18 02:41:00,3.76141,3.77044,3.76141,3.76649,5260000.0
2008-11-18 02:42:00,3.77088,3.77195,3.7609,3.7609,7510000.0
2008-11-18 02:43:00,3.77055,3.77093,3.76468,3.77093,6750000.0
2008-11-18 02:44:00,3.76628,3.77127,3.7618,3.77127,7880000.0
2008-11-18 02:45:00,3.76994,3.77271,3.7628,3.76754,5250000.0
2008-11-18 02:46:00,3.77139,3.77139,3.76136,3.76136,3750000.0
2008-11-18 02:47:00,3.75632,3.77115,3.75632,3.77103,7130000.0
2008-11-18 02:48:00,3.77323,3.77323,3.76386,3.773,5260000.0
2008-11-18 02:49:00,3.7741,3.77431,3.7702,3.77431,6010000.0
2008-11-18 02:50:00,3.7683,3.77339,3.76748,3.77172,7500000.0
2008-11-18 02:51:00,3.77101,3.77345,3.7636,3.76912,5250000.0
2008-11-18 02:52:00,3.77366,3.77487,3.76474,3.77329,7500000.0
2008-11-18 02:53:00,3.76799,3.77417,3.76799,3.77259,7130000.0
2008-11-18 02:54:00,3.76958,3.77426,3.76152,3.77155,6770000.0
2008-11-18 02:55:00,3.77461,3.77584,3.76968,3.77225,6380000.0
2008-11-18 02:56:00,3.77418,3.77476,3.76601,3.77423,5250000.0
2008-11-18 02:57:00,3.77299,3.77339,3.76417,3.76417,5630000.0
2008-11-18 02:58:00,3.76842,3.77461,3.76517,3.77205,7130000.0
2008-11-18 02:59:00,3.77052,3.77688,3.76393,3.76905,8250000.0
2008-11-18 03:00:00,3.77236,3.77397,3.7642,3.76994,5250000.0
2008-11-18 03:01:00,3.77451,3.77451,3.76813,3.76916,7500000.0
2008-11-18 03:02:00,3.76978,3.77325,3.76951,3.77251,6760000.0
2008-11-18 03:03:00,3.77409,3.77409,3.76445,3.76976,7510000.0
2008-11-18 03:04:00,3.76985,3.7723,3.76151,3.76786,9000000.0
2008-11-18 03:05:00,3.77299,3.77396,3.76178,3.76178,5260000.0
2008-11-18 03:06:00,3.76514,3.7671,3.76514,3.7671,4880000.0
2008-11-18 03:07:00,3.76616,3.76616,3.76383,3.76584,3750000.0
2008-11-18 03:08:00,3.76212,3.76881,3.75788,3.76234,4510000.0
2008-11-18 03:09:00,3.76634,3.76728,3.76495,3.76495,7500000.0
2008-11-18 03:10:00,3.76185,3.76869,3.75631,3.75785,5250000.0
2008-11-18 03:11:00,3.76601,3.76682,3.76151,3.76682,5630000.0
2008-11-18 03:12:00,3.75369,3.77004,3.75369,3.76895,4140000.0
2008-11-18 03:13:00,3.77477,3.78386,3.77409,3.78386,7140000.0
2008-11-18 03:14:00,3.77861,3.78858,3.77771,3.78017,7130000.0
2008-11-18 03:15:00,3.78399,3.78623,3.77657,3.78209,5250000.0
2008-11-18 03:16:00,3.7843,3.786,3.7816,3.78219,4880000.0
2008-11-18 03:18:00,3.78273,3.78599,3.77667,3.78246,6750000.0
2008-11-18 03:19:00,3.77644,3.78679,3.77644,3.78453,7140000.0
2008-11-18 03:20:00,3.78652,3.78652,3.78536,3.78651,3750000.0
2008-11-18 03:21:00,3.78613,3.7867,3.77903,3.78556,5260000.0
2008-11-18 03:22:00,3.78378,3.78473,3.77481,3.77614,5250000.0
2008-11-18 03:23:00,3.77932,3.78638,3.77932,3.78113,6380000.0
2008-11-18 03:24:00,3.78455,3.78558,3.77927,3.78508,5260000.0
2008-11-18 03:25:00,3.78576,3.78589,3.7787,3.78413,5260000.0
2008-11-18 03:26:00,3.78401,3.78611,3.78158,3.78255,5250000.0
2008-11-18 03:27:00,3.78156,3.78713,3.77675,3.78603,4880000.0
2008-11-18 03:28:00,3.78226,3.78719,3.77826,3.78442,4880000.0
2008-11-18 03:29:00,3.78623,3.78858,3.77807,3.78178,7130000.0
2008-11-18 03:30:00,3.78593,3.78647,3.77614,3.77933,13130000.0
2008-11-18 03:31:00,3.78782,3.79006,3.77696,3.77696,5630000.0
2008-11-18 03:32:00,3.78645,3.78645,3.77723,3.78474,6750000.0
2008-11-18 03:33:00,3.78059,3.78607,3.77649,3.78552,4880000.0
2008-11-18 03:34:00,3.78682,3.7875,3.77991,3.7855,6760000.0
2008-11-18 03:35:00,3.78099,3.78275,3.77875,3.78024,5250000.0
2008-11-18 03:36:00,3.78421,3.78566,3.77652,3.77652,8630000.0
2008-11-18 03:37:00,3.78397,3.78648,3.78062,3.78569,9010000.0
2008-11-18 03:38:00,3.77573,3.78728,3.77573,3.77699,7500000.0
2008-11-18 03:39:00,3.78418,3.78657,3.77716,3.78551,5250000.0
2008-11-18 03:40:00,3.78473,3.78776,3.78218,3.78308,7500000.0
2008-11-18 03:41:00,3.78659,3.78659,3.77975,3.78117,6750000.0
2008-11-18 03:42:00,3.78449,3.78572,3.77632,3.78572,7130000.0
2008-11-18 03:43:00,3.78449,3.78673,3.77701,3.78243,7880000.0
2008-11-18 03:44:00,3.78496,3.78637,3.78077,3.78428,7130000.0
2008-11-18 03:45:00,3.78588,3.78668,3.77666,3.7848,7130000.0
2008-11-18 03:46:00,3.7773,3.78676,3.7757,3.78446,7880000.0
2008-11-18 03:47:00,3.78471,3.79025,3.77903,3.78338,7130000.0
2008-11-18 03:48:00,3.78545,3.78759,3.77825,3.78736,6750000.0
2008-11-18 03:49:00,3.78417,3.7868,3.77776,3.78192,5250000.0
2008-11-18 03:50:00,3.78077,3.78561,3.78066,3.78066,3750000.0
2008-11-18 03:51:00,3.7832,3.78875,3.77795,3.78361,7510000.0
2008-11-18 03:52:00,3.78347,3.78575,3.77622,3.77622,6000000.0
2008-11-18 03:53:00,3.78409,3.78778,3.78192,3.78192,4880000.0
2008-11-18 03:54:00,3.78622,3.78985,3.77852,3.78591,8250000.0
2008-11-18 03:55:00,3.78079,3.78669,3.78079,3.78421,5260000.0
2008-11-18 03:56:00,3.78386,3.78791,3.78083,3.78582,7130000.0
2008-11-18 03:57:00,3.77613,3.78599,3.77613,3.78599,5630000.0
2008-11-18 03:58:00,3.78494,3.78558,3.7808,3.78325,3380000.0
2008-11-18 03:59:00,3.77856,3.78546,3.77534,3.78521,6000000.0
2008-11-18 04:00:00,3.78524,3.78874,3.77827,3.78278,4880000.0
2008-11-18 04:01:00,3.77692,3.78473,3.77692,3.78192,5250000.0
2008-11-18 04:02:00,3.78603,3.78675,3.77709,3.78526,5630000.0
2008-11-18 04:03:00,3.78654,3.78654,3.78028,3.78028,4880000.0
2008-11-18 04:04:00,3.78557,3.78586,3.78055,3.78586,5250000.0
2008-11-18 04:05:00,3.78117,3.78795,3.78049,3.78534,5630000.0
2008-11-18 04:06:00,3.78007,3.78708,3.77843,3.78302,7130000.0
2008-11-18 04:07:00,3.78189,3.78652,3.77545,3.78166,7500000.0
2008-11-18 04:08:00,3.78665,3.78679,3.7802,3.78612,7130000.0
2008-11-18 04:09:00,3.78405,3.78632,3.78031,3.78053,5260000.0
2008-11-18 04:10:00,3.77681,3.78657,3.77681,3.78563,7880000.0
2008-11-18 04:11:00,3.78359,3.78582,3.77656,3.77925,5630000.0
2008-11-18 04:12:00,3.78606,3.78633,3.77776,3.78273,6010000.0
2008-11-18 04:13:00,3.78415,3.78694,3.78125,3.78406,5250000.0
2008-11-18 04:15:00,3.78346,3.786,3.77666,3.7859,6000000.0
2008-11-18 04:16:00,3.7818,3.78781,3.78063,3.78197,5260000.0
2008-11-18 04:17:00,3.78397,3.78693,3.77661,3.78277,5250000.0
2008-11-18 04:18:00,3.78422,3.78628,3.78046,3.78611,7130000.0
2008-11-18 04:19:00,3.78539,3.78634,3.7762,3.78459,5250000.0
2008-11-18 04:20:00,3.78512,3.78645,3.78062,3.78192,4880000.0
2008-11-18 04:21:00,3.77959,3.78545,3.77959,3.78545,3010000.0
2008-11-18 04:22:00,3.77925,3.78511,3.77893,3.77893,6010000.0
2008-11-18 04:23:00,3.78521,3.78733,3.77668,3.78238,7130000.0
2008-11-18 04:24:00,3.781,3.78529,3.77891,3.78473,7500000.0
2008-11-18 04:25:00,3.78605,3.78687,3.77685,3.78248,8630000.0
2008-11-18 04:26:00,3.78214,3.78716,3.78207,3.7829,6380000.0
2008-11-18 04:27:00,3.78551,3.7863,3.78268,3.78379,6760000.0
2008-11-18 04:28:00,3.78664,3.78668,3.77935,3.77935,7880000.0
2008-11-18 04:29:00,3.78061,3.78619,3.77978,3.78135,7130000.0
2008-11-18 04:30:00,3.78571,3.78571,3.77488,3.779,7500000.0
2008-11-18 04:31:00,3.78306,3.78541,3.77854,3.78541,6750000.0
2008-11-18 04:32:00,3.78616,3.78616,3.77917,3.784,7500000.0
2008-11-18 04:33:00,3.78266,3.78587,3.77679,3.77679,6000000.0
2008-11-18 04:34:00,3.78456,3.78592,3.77606,3.78592,5630000.0
2008-11-18 04:35:00,3.78631,3.78669,3.77764,3.78636,5260000.0
2008-11-18 04:36:00,3.7813,3.78658,3.7813,3.78498,6000000.0
2008-11-18 04:37:00,3.78127,3.78714,3.78127,3.7849,6000000.0
2008-11-18 04:38:00,3.78445,3.78669,3.78132,3.78132,6000000.0
2008-11-18 04:39:00,3.77995,3.78482,3.77527,3.78453,5630000.0
2008-11-18 04:40:00,3.78481,3.78701,3.77709,3.77709,5260000.0
2008-11-18 04:41:00,3.78536,3.78941,3.77737,3.78652,6760000.0
2008-11-18 04:42:00,3.78517,3.78664,3.78018,3.78502,6000000.0
2008-11-18 04:43:00,3.78513,3.78762,3.77978,3.78538,5630000.0
2008-11-18 04:44:00,3.77722,3.78506,3.77722,3.78269,5250000.0
2008-11-18 04:45:00,3.78375,3.78472,3.7755,3.7814,5250000.0
2008-11-18 04:46:00,3.78585,3.78651,3.77668,3.78484,6000000.0
2008-11-18 04:47:00,3.78602,3.78676,3.77706,3.7862,6750000.0
2008-11-18 04:48:00,3.78283,3.78779,3.78189,3.78763,7500000.0
2008-11-18 04:49:00,3.78612,3.78614,3.78065,3.78534,4510000.0
2008-11-18 04:50:00,3.78562,3.78562,3.77862,3.78495,4520000.0
2008-11-18 04:51:00,3.7854,3.78563,3.77619,3.78563,6010000.0
2008-11-18 04:52:00,3.78117,3.78965,3.77847,3.7821,6380000.0
2008-11-18 04:53:00,3.784,3.78659,3.78039,3.78039,6750000.0
2008-11-18 04:54:00,3.7839,3.78624,3.77698,3.78467,7880000.0
2008-11-18 04:55:00,3.77591,3.78426,3.77591,3.77734,5630000.0
2008-11-18 04:56:00,3.78516,3.78659,3.77701,3.77914,5250000.0
2008-11-18 04:57:00,3.7836,3.78654,3.78123,3.78479,7130000.0
2008-11-18 04:58:00,3.78615,3.78615,3.7788,3.7859,5630000.0
2008-11-18 04:59:00,3.78459,3.78815,3.78254,3.78331,5630000.0
2008-11-18 05:00:00,3.78347,3.78633,3.78238,3.78633,5630000.0
2008-11-18 05:01:00,3.78383,3.78569,3.77629,3.78191,4510000.0
2008-11-18 05:02:00,3.78618,3.78618,3.78045,3.78511,6750000.0
2008-11-18 05:03:00,3.78588,3.78715,3.77712,3.78512,4130000.0
2008-11-18 05:04:00,3.78488,3.78488,3.7723,3.77488,6760000.0
2008-11-18 05:05:00,3.78537,3.78644,3.78119,3.78366,5250000.0
2008-11-18 05:06:00,3.78621,3.78909,3.77844,3.78087,5250000.0
2008-11-18 05:07:00,3.78058,3.78646,3.78058,3.78646,5630000.0
2008-11-18 05:08:00,3.78406,3.78556,3.78051,3.78556,6000000.0
2008-11-18 05:09:00,3.78401,3.78725,3.78181,3.78687,6000000.0
2008-11-18 05:10:00,3.78191,3.78476,3.77444,3.78022,7500000.0
2008-11-18 05:11:00,3.78249,3.78722,3.77588,3.77968,7500000.0
2008-11-18 05:12:00,3.78392,3.78719,3.78191,3.78624,5630000.0
2008-11-18 05:13:00,3.78068,3.78625,3.7766,3.7766,7500000.0
2008-11-18 05:14:00,3.78443,3.7895,3.77977,3.78409,6760000.0
2008-11-18 05:15:00,3.78532,3.78532,3.77333,3.77873,9380000.0
2008-11-18 05:16:00,3.78489,3.78738,3.78154,3.78154,7880000.0
2008-11-18 05:17:00,3.78557,3.78705,3.78208,3.78547,7500000.0
2008-11-18 05:18:00,3.77643,3.78546,3.77369,3.78013,8250000.0
2008-11-18 05:19:00,3.77623,3.7866,3.77623,3.78249,4510000.0
2008-11-18 05:20:00,3.78119,3.78613,3.77491,3.78559,7510000.0
2008-11-18 05:21:00,3.78131,3.78743,3.77709,3.7829,6750000.0
2008-11-18 05:22:00,3.78121,3.78512,3.7773,3.78512,6000000.0
2008-11-18 05:23:00,3.78528,3.78643,3.77986,3.78099,5260000.0
2008-11-18 05:24:00,3.78092,3.78617,3.77861,3.78617,4510000.0
2008-11-18 05:25:00,3.77669,3.78697,3.77669,3.78575,6750000.0
2008-11-18 05:26:00,3.78001,3.78519,3.77365,3.78352,7130000.0
2008-11-18 05:27:00,3.78101,3.7865,3.77662,3.7865,4880000.0
2008-11-18 05:28:00,3.77934,3.78603,3.77745,3.78547,5630000.0
2008-11-18 05:29:00,3.78266,3.7869,3.77774,3.77774,6000000.0
2008-11-18 05:30:00,3.78596,3.78596,3.77506,3.77882,5630000.0
2008-11-18 05:31:00,3.7852,3.7852,3.77672,3.78187,6000000.0
2008-11-18 05:32:00,3.78173,3.78597,3.78173,3.78469,3380000.0
2008-11-18 05:34:00,3.78457,3.78577,3.77953,3.78179,5250000.0
2008-11-18 05:35:00,3.78426,3.78529,3.77528,3.78529,6000000.0
2008-11-18 05:36:00,3.77966,3.78524,3.77796,3.78432,6010000.0
2008-11-18 05:37:00,3.78695,3.78742,3.78112,3.78579,7500000.0
2008-11-18 05:38:00,3.77859,3.78909,3.77859,3.77975,6390000.0
2008-11-18 05:39:00,3.78174,3.78341,3.77424,3.77424,6750000.0
2008-11-18 05:40:00,3.78002,3.78401,3.77475,3.77981,5260000.0
2008-11-18 05:41:00,3.78428,3.78495,3.78035,3.78419,8250000.0
2008-11-18 05:42:00,3.77978,3.78323,3.77317,3.77985,4880000.0
2008-11-18 05:43:00,3.78052,3.78456,3.78052,3.78456,6000000.0
2008-11-18 05:44:00,3.78296,3.78612,3.77586,3.78098,5250000.0
2008-11-18 05:45:00,3.78379,3.78487,3.77748,3.77927,7510000.0
2008-11-18 05:46:00,3.77558,3.78629,3.77558,3.78477,6000000.0
2008-11-18 05:47:00,3.78405,3.78977,3.78105,3.78596,7880000.0
2008-11-18 05:48:00,3.78875,3.78988,3.77943,3.78432,7500000.0
2008-11-18 05:49:00,3.78482,3.78885,3.78482,3.78872,5630000.0
2008-11-18 05:50:00,3.78557,3.78751,3.77821,3.78412,5250000.0
2008-11-18 05:51:00,3.78771,3.78908,3.77957,3.78736,6390000.0
2008-11-18 05:52:00,3.78689,3.78689,3.77674,3.77674,5630000.0
2008-11-18 05:53:00,3.78354,3.78799,3.77832,3.78591,5630000.0
2008-11-18 05:54:00,3.78612,3.78816,3.77813,3.78367,5250000.0
2008-11-18 05:55:00,3.7872,3.78985,3.77966,3.78985,5250000.0
2008-11-18 05:56:00,3.78623,3.7886,3.77895,3.78835,6390000.0
2008-11-18 05:57:00,3.78704,3.79,3.78384,3.78767,7880000.0
2008-11-18 05:58:00,3.7841,3.79094,3.78261,3.78261,7510000.0
2008-11-18 05:59:00,3.78273,3.78376,3.7732,3.77901,5250000.0
2008-11-18 06:00:00,3.78234,3.78234,3.77156,3.78011,4500000.0
2008-11-18 06:01:00,3.77891,3.78407,3.77719,3.77719,4880000.0
2008-11-18 06:02:00,3.77915,3.78478,3.77915,3.78095,5250000.0
2008-11-18 06:03:00,3.78278,3.78374,3.77478,3.7834,6010000.0
2008-11-18 06:04:00,3.78188,3.78299,3.7741,3.78074,5250000.0
2008-11-18 06:05:00,3.78369,3.78559,3.77474,3.78372,6380000.0
2008-11-18 06:06:00,3.77855,3.78558,3.77855,3.78369,7130000.0
2008-11-18 06:07:00,3.78463,3.78514,3.77753,3.78478,7500000.0
2008-11-18 06:08:00,3.77744,3.7881,3.77446,3.78244,6750000.0
2008-11-18 06:09:00,3.78293,3.78551,3.77581,3.78212,4880000.0
2008-11-18 06:10:00,3.78352,3.78496,3.77578,3.78375,5630000.0
2008-11-18 06:11:00,3.78392,3.78532,3.77557,3.78015,7130000.0
2008-11-18 06:12:00,3.78426,3.7888,3.77658,3.78165,6380000.0
2008-11-18 06:13:00,3.78461,3.78571,3.77478,3.78384,6750000.0
2008-11-18 06:14:00,3.78591,3.78902,3.77671,3.77778,6000000.0
2008-11-18 06:15:00,3.78471,3.78471,3.7737,3.77817,9380000.0
2008-11-18 06:16:00,3.77659,3.78368,3.77659,3.78368,6380000.0
2008-11-18 06:17:00,3.78187,3.78569,3.77597,3.78565,10880000.0
2008-11-18 06:18:00,3.78416,3.78463,3.7788,3.78308,6750000.0
2008-11-18 06:19:00,3.78485,3.78674,3.78098,3.78412,7500000.0
2008-11-18 06:20:00,3.78049,3.78468,3.77849,3.78324,5250000.0
2008-11-18 06:21:00,3.78446,3.78473,3.77868,3.78137,4880000.0
2008-11-18 06:22:00,3.78464,3.78464,3.77771,3.77932,5250000.0
2008-11-18 06:23:00,3.78139,3.78844,3.7776,3.78534,18000000.0
2008-11-18 06:24:00,3.7826,3.7826,3.77295,3.78019,6380000.0
2008-11-18 06:25:00,3.78095,3.78417,3.77379,3.77379,6760000.0
2008-11-18 06:26:00,3.77972,3.78413,3.77653,3.78343,5250000.0
2008-11-18 06:27:00,3.78437,3.78519,3.77594,3.78158,6010000.0
2008-11-18 06:28:00,3.77963,3.78385,3.77501,3.78385,4880000.0
2008-11-18 06:29:00,3.78202,3.78202,3.77215,3.77849,6750000.0
2008-11-18 06:30:00,3.78455,3.78455,3.77274,3.77693,8250000.0
2008-11-18 06:31:00,3.7792,3.78511,3.77417,3.78324,6380000.0
2008-11-18 06:32:00,3.78109,3.78332,3.77836,3.78082,4880000.0
2008-11-18 06:33:00,3.77869,3.78389,3.77687,3.78389,8250000.0
2008-11-18 06:34:00,3.78422,3.78422,3.77761,3.77864,6750000.0
2008-11-18 06:35:00,3.78491,3.78585,3.77611,3.77611,5250000.0
2008-11-18 06:36:00,3.78394,3.78394,3.77812,3.78094,7880000.0
2008-11-18 06:37:00,3.78027,3.78571,3.78026,3.78026,3750000.0
2008-11-18 06:38:00,3.77982,3.78412,3.77372,3.77974,7880000.0
2008-11-18 06:39:00,3.78329,3.78609,3.77605,3.78502,8250000.0
2008-11-18 06:40:00,3.78396,3.78578,3.77609,3.78416,9010000.0
2008-11-18 06:41:00,3.77973,3.78321,3.77358,3.78321,8250000.0
2008-11-18 06:42:00,3.78364,3.78513,3.77781,3.78427,7130000.0
2008-11-18 06:43:00,3.78212,3.78685,3.7803,3.7803,5250000.0
2008-11-18 06:44:00,3.78423,3.78464,3.78044,3.78464,3010000.0
2008-11-18 06:45:00,3.78206,3.78824,3.77812,3.78464,13880000.0
2008-11-18 06:46:00,3.78308,3.78629,3.78097,3.78412,5260000.0
2008-11-18 06:47:00,3.78654,3.78997,3.78116,3.78668,5260000.0
2008-11-18 06:48:00,3.78067,3.78442,3.77951,3.78388,5630000.0
2008-11-18 06:49:00,3.77462,3.78331,3.77409,3.77707,5260000.0
2008-11-18 06:50:00,3.78533,3.78641,3.77832,3.78411,7880000.0
2008-11-18 06:51:00,3.78445,3.78445,3.77533,3.77967,4880000.0
2008-11-18 06:52:00,3.78452,3.78484,3.77771,3.78458,8250000.0
2008-11-18 06:53:00,3.77937,3.78452,3.77917,3.77974,5250000.0
2008-11-18 06:54:00,3.78046,3.78614,3.777,3.78347,7500000.0
2008-11-18 06:55:00,3.78161,3.78322,3.77605,3.77605,5630000.0
2008-11-18 06:56:00,3.78145,3.78628,3.77639,3.78002,4880000.0
2008-11-18 06:57:00,3.77546,3.78423,3.77407,3.77407,6010000.0
2008-11-18 06:58:00,3.78352,3.7857,3.7804,3.78136,7500000.0
2008-11-18 06:59:00,3.78354,3.78474,3.77737,3.78451,3380000.0
2008-11-18 07:00:00,3.78401,3.78457,3.77368,3.78341,16130000.0
2008-11-18 07:01:00,3.7791,3.78473,3.77733,3.78184,5630000.0
2008-11-18 07:02:00,3.78136,3.78472,3.77498,3.7833,4880000.0
2008-11-18 07:03:00,3.7805,3.78522,3.77532,3.78047,7130000.0
2008-11-18 07:04:00,3.78349,3.78482,3.77529,3.78482,4880000.0
2008-11-18 07:05:00,3.78558,3.78558,3.77535,3.78503,6760000.0
2008-11-18 07:06:00,3.78369,3.78538,3.77572,3.78032,5630000.0
2008-11-18 07:07:00,3.78412,3.78412,3.77799,3.78241,7500000.0
2008-11-18 07:08:00,3.77877,3.78369,3.77315,3.78357,5630000.0
2008-11-18 07:09:00,3.77444,3.78312,3.77368,3.77947,5630000.0
2008-11-18 07:10:00,3.77464,3.78345,3.77464,3.77843,5630000.0
2008-11-18 07:11:00,3.78378,3.78503,3.78016,3.78493,6380000.0
2008-11-18 07:12:00,3.78381,3.78638,3.77665,3.7806,4880000.0
2008-11-18 07:13:00,3.77882,3.7845,3.7772,3.7845,5250000.0
2008-11-18 07:14:00,3.78121,3.78583,3.77689,3.78467,6750000.0
2008-11-18 07:15:00,3.77932,3.78926,3.77521,3.77932,27780000.0
2008-11-18 07:16:00,3.77999,3.78209,3.77183,3.78012,5250000.0
2008-11-18 07:17:00,3.7805,3.78292,3.77529,3.78113,6380000.0
2008-11-18 07:18:00,3.7759,3.7824,3.7759,3.78057,5250000.0
2008-11-18 07:19:00,3.76949,3.78349,3.76316,3.78349,5250000.0
2008-11-18 07:20:00,3.78229,3.78604,3.77835,3.78553,7500000.0
2008-11-18 07:21:00,3.78089,3.7864,3.78057,3.78353,4510000.0
2008-11-18 07:22:00,3.78113,3.78529,3.78113,3.78472,6000000.0
2008-11-18 07:23:00,3.78589,3.78684,3.77523,3.7755,7130000.0
2008-11-18 07:24:00,3.78223,3.78638,3.77762,3.78002,8250000.0
2008-11-18 07:25:00,3.78694,3.78694,3.77647,3.77647,5250000.0
2008-11-18 07:27:00,3.78736,3.78946,3.77871,3.78456,6010000.0
2008-11-18 07:28:00,3.78637,3.78807,3.78254,3.78734,4890000.0
2008-11-18 07:29:00,3.7873,3.7873,3.77684,3.78202,5250000.0
2008-11-18 07:30:00,3.78791,3.79054,3.77916,3.78097,9750000.0
2008-11-18 07:31:00,3.78539,3.78747,3.77452,3.78352,5630000.0
2008-11-18 07:32:00,3.78608,3.78815,3.77819,3.77819,7880000.0
2008-11-18 07:33:00,3.78568,3.78833,3.78162,3.7869,7880000.0
2008-11-18 07:34:00,3.7877,3.78862,3.78239,3.78837,6750000.0
2008-11-18 07:35:00,3.77926,3.79047,3.77926,3.78564,4510000.0
2008-11-18 07:36:00,3.78422,3.78945,3.78422,3.78827,8250000.0
2008-11-18 07:37:00,3.78474,3.78845,3.78187,3.78783,5250000.0
2008-11-18 07:38:00,3.78811,3.78915,3.77752,3.78857,6750000.0
2008-11-18 07:39:00,3.78165,3.78535,3.77178,3.77545,8250000.0
2008-11-18 07:41:00,3.78102,3.78527,3.77496,3.78527,5630000.0
2008-11-18 07:42:00,3.78143,3.78512,3.7761,3.7761,7130000.0
2008-11-18 07:43:00,3.78029,3.78509,3.77652,3.78395,5250000.0
2008-11-18 07:44:00,3.78495,3.78585,3.77998,3.78585,7500000.0
2008-11-18 07:45:00,3.78518,3.78556,3.77549,3.77612,17660000.0
2008-11-18 07:46:00,3.78508,3.7866,3.77654,3.77654,7500000.0
2008-11-18 07:47:00,3.7836,3.78619,3.77891,3.78309,5630000.0
2008-11-18 07:48:00,3.78581,3.78581,3.77975,3.78506,7510000.0
2008-11-18 07:49:00,3.78037,3.78582,3.78037,3.78447,6380000.0
2008-11-18 07:50:00,3.78045,3.78711,3.77744,3.78402,8250000.0
2008-11-18 07:51:00,3.78323,3.78664,3.78205,3.78248,5250000.0
2008-11-18 07:52:00,3.78217,3.78564,3.78051,3.78416,7880000.0
2008-11-18 07:53:00,3.786,3.786,3.78075,3.78075,7510000.0
2008-11-18 07:54:00,3.78646,3.78646,3.77572,3.78317,6000000.0
2008-11-18 07:55:00,3.78543,3.78598,3.77416,3.78577,7510000.0
2008-11-18 07:56:00,3.78317,3.78513,3.77829,3.78255,7880000.0
2008-11-18 07:57:00,3.7862,3.7862,3.77724,3.77744,7510000.0
2008-11-18 07:58:00,3.78554,3.78554,3.78028,3.78107,5250000.0
2008-11-18 07:59:00,3.78396,3.78682,3.77587,3.78504,8250000.0
2008-11-18 08:00:00,3.78602,3.78602,3.77302,3.78413,12750000.0
2008-11-18 08:01:00,3.77992,3.78498,3.77844,3.78498,7130000.0
2008-11-18 08:02:00,3.78599,3.78599,3.78034,3.78129,4880000.0
2008-11-18 08:03:00,3.78342,3.78829,3.77787,3.78643,7510000.0
2008-11-18 08:04:00,3.78468,3.78575,3.77482,3.78329,5630000.0
2008-11-18 08:05:00,3.78488,3.78937,3.77916,3.78602,7500000.0
2008-11-18 08:06:00,3.78148,3.78686,3.77758,3.78656,7130000.0
2008-11-18 08:07:00,3.78059,3.78522,3.77665,3.78426,6750000.0
2008-11-18 08:08:00,3.78424,3.78616,3.77639,3.78052,7880000.0
2008-11-18 08:09:00,3.78575,3.78575,3.77797,3.77996,5250000.0
2008-11-18 08:10:00,3.77597,3.78524,3.77597,3.78421,4880000.0
2008-11-18 08:11:00,3.77519,3.78389,3.77472,3.77637,7880000.0
2008-11-18 08:12:00,3.78309,3.78443,3.7752,3.78032,6390000.0
2008-11-18 08:13:00,3.78459,3.78546,3.7784,3.78423,6000000.0
2008-11-18 08:14:00,3.77579,3.78604,3.77566,3.78084,7510000.0
2008-11-18 08:15:00,3.78076,3.78709,3.77719,3.78647,18390000.0
2008-11-18 08:16:00,3.78394,3.78465,3.77637,3.78465,4880000.0
2008-11-18 08:17:00,3.78063,3.7854,3.78004,3.7854,5250000.0
2008-11-18 08:18:00,3.78006,3.78603,3.77992,3.78603,5250000.0
2008-11-18 08:19:00,3.7864,3.78684,3.7793,3.78604,5630000.0
2008-11-18 08:20:00,3.78295,3.78456,3.773,3.78456,7140000.0
2008-11-18 08:21:00,3.78473,3.78473,3.77459,3.78278,4880000.0
2008-11-18 08:22:00,3.78689,3.78689,3.77836,3.7825,6750000.0
2008-11-18 08:23:00,3.78581,3.78585,3.77987,3.78585,6010000.0
2008-11-18 08:24:00,3.78506,3.78775,3.77964,3.78523,7880000.0
2008-11-18 08:25:00,3.78046,3.78582,3.7802,3.78547,6750000.0
2008-11-18 08:26:00,3.78631,3.78872,3.77767,3.7804,9380000.0
2008-11-18 08:27:00,3.78585,3.78874,3.77633,3.78623,8250000.0
2008-11-18 08:28:00,3.78545,3.78553,3.7752,3.78366,10510000.0
2008-11-18 08:29:00,3.78621,3.78756,3.77994,3.78055,9380000.0
2008-11-18 08:30:00,3.78663,3.78663,3.77485,3.7756,9000000.0
2008-11-18 08:31:00,3.78191,3.78514,3.77551,3.78336,5250000.0
2008-11-18 08:32:00,3.78551,3.78659,3.77652,3.77954,7880000.0
2008-11-18 08:33:00,3.78544,3.78548,3.78082,3.78215,4140000.0
2008-11-18 08:34:00,3.7842,3.78532,3.77591,3.78273,4510000.0
2008-11-18 08:35:00,3.78572,3.78572,3.77509,3.78157,11630000.0
2008-11-18 08:36:00,3.77725,3.78785,3.77725,3.78498,7880000.0
2008-11-18 08:37:00,3.78559,3.78559,3.78094,3.7855,4880000.0
2008-11-18 08:38:00,3.78542,3.78773,3.77739,3.78694,9010000.0
2008-11-18 08:39:00,3.77871,3.78511,3.77568,3.78253,6380000.0
2008-11-18 08:40:00,3.78415,3.78484,3.77436,3.78216,11630000.0
2008-11-18 08:41:00,3.77619,3.78507,3.77611,3.78507,5250000.0
2008-11-18 08:42:00,3.7829,3.78548,3.77549,3.78548,6390000.0
2008-11-18 08:43:00,3.78598,3.78598,3.77389,3.78536,4880000.0
2008-11-18 08:44:00,3.78462,3.78595,3.77958,3.78595,4880000.0
2008-11-18 08:45:00,3.78656,3.78656,3.77377,3.77873,10130000.0
2008-11-18 08:46:00,3.78425,3.78599,3.77635,3.78578,7500000.0
2008-11-18 08:47:00,3.78173,3.78678,3.77644,3.77644,7500000.0
2008-11-18 08:48:00,3.77975,3.78528,3.77922,3.7806,6750000.0
2008-11-18 08:49:00,3.78151,3.78519,3.77408,3.78404,10510000.0
2008-11-18 08:50:00,3.78546,3.78546,3.77702,3.7853,7500000.0
2008-11-18 08:51:00,3.77594,3.78559,3.77594,3.78409,4880000.0
2008-11-18 08:52:00,3.78432,3.78587,3.77923,3.78101,6750000.0
2008-11-18 08:53:00,3.78507,3.78716,3.78102,3.78426,7130000.0
2008-11-18 08:54:00,3.78522,3.78522,3.77497,3.78216,13880000.0
2008-11-18 08:55:00,3.78341,3.78431,3.77812,3.78431,7880000.0
2008-11-18 08:56:00,3.78084,3.78807,3.77801,3.78632,7880000.0
2008-11-18 08:57:00,3.78195,3.78374,3.77436,3.78351,5630000.0
2008-11-18 08:58:00,3.78618,3.78618,3.77683,3.78415,5630000.0
2008-11-18 08:59:00,3.7797,3.7819,3.77261,3.77711,5260000.0
2008-11-18 09:00:00,3.7802,3.78345,3.77322,3.78017,19510000.0
2008-11-18 09:01:00,3.77247,3.7819,3.77247,3.77688,7500000.0
2008-11-18 09:02:00,3.78187,3.78281,3.77641,3.78281,6750000.0
2008-11-18 09:03:00,3.78085,3.78122,3.76942,3.77605,5250000.0
2008-11-18 09:04:00,3.77765,3.78282,3.77435,3.78223,8250000.0
2008-11-18 09:05:00,3.77958,3.78263,3.77651,3.78185,6000000.0
2008-11-18 09:06:00,3.7731,3.78218,3.77204,3.77729,6000000.0
2008-11-18 09:07:00,3.7774,3.78341,3.77089,3.78006,7510000.0
2008-11-18 09:08:00,3.78426,3.78447,3.77923,3.78396,5250000.0
2008-11-18 09:09:00,3.78369,3.78633,3.77939,3.78532,7880000.0
2008-11-18 09:10:00,3.78055,3.78561,3.77945,3.78013,6000000.0
2008-11-18 09:11:00,3.779,3.78418,3.77448,3.78371,6000000.0
2008-11-18 09:12:00,3.77953,3.7866,3.77654,3.78658,6760000.0
2008-11-18 09:13:00,3.7799,3.7869,3.77967,3.78154,7130000.0
2008-11-18 09:14:00,3.78026,3.78487,3.77972,3.78487,4880000.0
2008-11-18 09:15:00,3.78618,3.78654,3.77471,3.78552,7520000.0
2008-11-18 09:16:00,3.77993,3.78487,3.77993,3.7807,4880000.0
2008-11-18 09:17:00,3.7815,3.78469,3.78034,3.78088,4880000.0
2008-11-18 09:18:00,3.78602,3.78625,3.77722,3.78531,7500000.0
2008-11-18 09:19:00,3.78421,3.79719,3.78287,3.78901,7500000.0
2008-11-18 09:20:00,3.79323,3.80218,3.79323,3.79667,7880000.0
2008-11-18 09:21:00,3.79593,3.8012,3.79403,3.79991,6750000.0
2008-11-18 09:22:00,3.79655,3.80343,3.79356,3.80067,8250000.0
2008-11-18 09:23:00,3.80114,3.80253,3.79643,3.80253,6000000.0
2008-11-18 09:24:00,3.80377,3.80556,3.79288,3.79413,6760000.0
2008-11-18 09:25:00,3.79816,3.80376,3.79557,3.79668,7510000.0
2008-11-18 09:26:00,3.79144,3.79684,3.78322,3.7906,12390000.0
2008-11-18 09:27:00,3.79805,3.79805,3.78997,3.79125,8250000.0
2008-11-18 09:28:00,3.79217,3.79776,3.78622,3.79533,5630000.0
2008-11-18 09:29:00,3.80053,3.80053,3.78831,3.79855,7130000.0
2008-11-18 09:30:00,3.80016,3.80093,3.79317,3.79503,6760000.0
2008-11-18 09:31:00,3.80009,3.8009,3.79098,3.79142,7130000.0
2008-11-18 09:32:00,3.79941,3.79941,3.79222,3.79414,8250000.0
2008-11-18 09:33:00,3.79642,3.80128,3.7955,3.79643,5250000.0
2008-11-18 09:34:00,3.80008,3.80269,3.79451,3.8025,6750000.0
2008-11-18 09:35:00,3.79765,3.80191,3.79233,3.79682,11260000.0
2008-11-18 09:36:00,3.7973,3.80454,3.7973,3.80428,6750000.0
2008-11-18 09:37:00,3.79874,3.80371,3.79874,3.80189,6380000.0
2008-11-18 09:38:00,3.80521,3.80521,3.79827,3.80015,6000000.0
2008-11-18 09:39:00,3.80434,3.80434,3.79665,3.79842,8250000.0
2008-11-18 09:40:00,3.79739,3.8044,3.79325,3.79598,8250000.0
2008-11-18 09:41:00,3.80365,3.80365,3.79655,3.80099,6000000.0
2008-11-18 09:42:00,3.80178,3.80275,3.79682,3.79682,5260000.0
2008-11-18 09:43:00,3.80189,3.80189,3.79688,3.7981,5630000.0
2008-11-18 09:44:00,3.80366,3.80597,3.79934,3.80226,8260000.0
2008-11-18 09:45:00,3.80615,3.80615,3.79458,3.80427,12010000.0
2008-11-18 09:46:00,3.80424,3.80552,3.79955,3.80517,5630000.0
2008-11-18 09:47:00,3.7992,3.80651,3.79648,3.80465,7500000.0
2008-11-18 09:48:00,3.79476,3.80365,3.79476,3.80126,5630000.0
2008-11-18 09:49:00,3.80353,3.80353,3.79631,3.79631,5250000.0
2008-11-18 09:50:00,3.80304,3.80304,3.79612,3.79726,6380000.0
2008-11-18 09:51:00,3.79405,3.80385,3.79405,3.80184,6010000.0
2008-11-18 09:52:00,3.80148,3.8031,3.79963,3.80044,5630000.0
2008-11-18 09:53:00,3.80154,3.80545,3.79788,3.80294,7880000.0
2008-11-18 09:54:00,3.80183,3.80827,3.79865,3.79916,7500000.0
2008-11-18 09:55:00,3.80669,3.81141,3.79671,3.79977,8260000.0
2008-11-18 09:56:00,3.80593,3.81138,3.80216,3.81138,7500000.0
2008-11-18 09:57:00,3.80437,3.81066,3.80104,3.80104,7140000.0
2008-11-18 09:58:00,3.81141,3.81467,3.8086,3.81237,7510000.0
2008-11-18 09:59:00,3.80707,3.81734,3.80479,3.81734,7140000.0
2008-11-18 10:00:00,3.81335,3.81936,3.80838,3.81781,15380000.0
2008-11-18 10:01:00,3.81664,3.82131,3.81078,3.82106,8250000.0
2008-11-18 10:02:00,3.82227,3.82227,3.81273,3.81273,8250000.0
2008-11-18 10:03:00,3.82129,3.82178,3.81091,3.81761,6000000.0
2008-11-18 10:04:00,3.82069,3.82346,3.80479,3.81986,7880000.0
2008-11-18 10:05:00,3.82377,3.82381,3.80889,3.81851,5250000.0
2008-11-18 10:06:00,3.81841,3.81972,3.8076,3.81661,6760000.0
2008-11-18 10:07:00,3.8184,3.8184,3.80926,3.81217,3770000.0
2008-11-18 10:08:00,3.81333,3.81712,3.8052,3.81162,6750000.0
2008-11-18 10:09:00,3.81079,3.81726,3.81079,3.81423,5250000.0
2008-11-18 10:10:00,3.81149,3.81913,3.81149,3.81649,6380000.0
2008-11-18 10:11:00,3.81753,3.81753,3.80056,3.81011,7510000.0
2008-11-18 10:12:00,3.81165,3.81165,3.7971,3.79898,4880000.0
2008-11-18 10:13:00,3.79546,3.8113,3.79546,3.8113,5250000.0
2008-11-18 10:14:00,3.80494,3.80855,3.80092,3.80132,6000000.0
2008-11-18 10:15:00,3.80233,3.80828,3.80138,3.80774,7880000.0
2008-11-18 10:16:00,3.80587,3.81012,3.79656,3.80565,5640000.0
2008-11-18 10:17:00,3.79803,3.81042,3.79803,3.80904,5260000.0
2008-11-18 10:18:00,3.8125,3.81597,3.8027,3.8027,6010000.0
2008-11-18 10:19:00,3.81082,3.81699,3.80907,3.81666,6750000.0
2008-11-18 10:20:00,3.81228,3.82115,3.81013,3.81383,19900000.0
2008-11-18 10:21:00,3.81702,3.81702,3.80642,3.80892,7500000.0
2008-11-18 10:22:00,3.8163,3.82169,3.81174,3.81194,8630000.0
2008-11-18 10:23:00,3.81384,3.82097,3.81181,3.81452,7130000.0
2008-11-18 10:24:00,3.81598,3.82442,3.81398,3.81808,19900000.0
2008-11-18 10:25:00,3.81369,3.82463,3.81187,3.82119,8250000.0
2008-11-18 10:26:00,3.819,3.82174,3.81157,3.81908,7880000.0
2008-11-18 10:27:00,3.81956,3.82169,3.81364,3.81945,5630000.0
2008-11-18 10:28:00,3.82076,3.82275,3.81366,3.81944,5250000.0
2008-11-18 10:29:00,3.82294,3.82408,3.81578,3.8215,8250000.0
2008-11-18 10:30:00,3.82029,3.82681,3.81582,3.81588,18380000.0
2008-11-18 10:31:00,3.82327,3.82465,3.81335,3.82465,4510000.0
2008-11-18 10:32:00,3.81404,3.82619,3.81404,3.82486,5260000.0
2008-11-18 10:33:00,3.81967,3.82602,3.81928,3.8243,7510000.0
2008-11-18 10:34:00,3.81135,3.82622,3.80958,3.82133,19890000.0
2008-11-18 10:35:00,3.82247,3.82633,3.8188,3.82423,5630000.0
2008-11-18 10:36:00,3.82364,3.82932,3.81752,3.82198,7510000.0
2008-11-18 10:37:00,3.82466,3.82466,3.81492,3.82265,7510000.0
2008-11-18 10:38:00,3.81874,3.82675,3.81753,3.8236,20260000.0
2008-11-18 10:39:00,3.82549,3.82549,3.81865,3.82291,5640000.0
2008-11-18 10:40:00,3.8188,3.82221,3.81591,3.81874,7500000.0
2008-11-18 10:41:00,3.81618,3.82478,3.81618,3.82225,5250000.0
2008-11-18 10:42:00,3.82128,3.82269,3.81208,3.81208,8250000.0
2008-11-18 10:43:00,3.82289,3.8265,3.81412,3.82294,5630000.0
2008-11-18 10:44:00,3.82148,3.82924,3.81946,3.82651,6760000.0
2008-11-18 10:45:00,3.816,3.82744,3.816,3.82132,7500000.0
2008-11-18 10:46:00,3.81685,3.82616,3.81325,3.82204,7510000.0
2008-11-18 10:47:00,3.82384,3.82722,3.81877,3.82624,5630000.0
2008-11-18 10:48:00,3.82529,3.82568,3.8165,3.822,5250000.0
2008-11-18 10:49:00,3.82785,3.82951,3.81562,3.82443,4880000.0
2008-11-18 10:50:00,3.82697,3.82969,3.81504,3.82868,7500000.0
2008-11-18 10:51:00,3.8227,3.83268,3.82109,3.82438,7500000.0
2008-11-18 10:52:00,3.83121,3.83523,3.82664,3.82806,7130000.0
2008-11-18 10:53:00,3.83052,3.83719,3.82876,3.83606,5630000.0
2008-11-18 10:54:00,3.8389,3.83937,3.83361,3.8351,4880000.0
2008-11-18 10:55:00,3.83921,3.84156,3.8359,3.83934,7510000.0
2008-11-18 10:56:00,3.83935,3.8451,3.83152,3.84339,7500000.0
2008-11-18 10:57:00,3.84485,3.85023,3.83993,3.84961,6000000.0
2008-11-18 10:58:00,3.84595,3.85006,3.84015,3.84495,7880000.0
2008-11-18 10:59:00,3.83428,3.84575,3.83428,3.84332,6760000.0
2008-11-18 11:00:00,3.8438,3.84744,3.83767,3.84643,10130000.0
2008-11-18 11:01:00,3.83938,3.84303,3.83424,3.83435,6010000.0
2008-11-18 11:02:00,3.84115,3.84115,3.83482,3.84072,5250000.0
2008-11-18 11:03:00,3.83568,3.84315,3.82951,3.83991,10130000.0
2008-11-18 11:04:00,3.8401,3.8484,3.83965,3.83977,6000000.0
2008-11-18 11:05:00,3.84057,3.84481,3.83153,3.83153,8630000.0
2008-11-18 11:06:00,3.83528,3.84575,3.83402,3.84575,4880000.0
2008-11-18 11:07:00,3.84522,3.84571,3.8335,3.83603,7880000.0
2008-11-18 11:08:00,3.84129,3.84129,3.82883,3.83085,6000000.0
2008-11-18 11:09:00,3.84055,3.84223,3.83342,3.83342,7890000.0
2008-11-18 11:10:00,3.83658,3.83948,3.82837,3.8346,6750000.0
2008-11-18 11:11:00,3.83785,3.83829,3.83211,3.8353,5250000.0
2008-11-18 11:12:00,3.83287,3.83683,3.82603,3.82603,6750000.0
2008-11-18 11:13:00,3.83192,3.83777,3.83096,3.83597,9760000.0
2008-11-18 11:14:00,3.83308,3.83308,3.82262,3.83262,5250000.0
2008-11-18 11:15:00,3.82525,3.83366,3.82525,3.83361,9010000.0
2008-11-18 11:16:00,3.8352,3.83902,3.82976,3.83592,7880000.0
2008-11-18 11:17:00,3.83922,3.84044,3.82905,3.83748,7880000.0
2008-11-18 11:18:00,3.82905,3.84165,3.82905,3.83693,8260000.0
2008-11-18 11:19:00,3.84202,3.84403,3.83348,3.84101,6000000.0
2008-11-18 11:20:00,3.84353,3.84727,3.83747,3.84727,7880000.0
2008-11-18 11:21:00,3.84806,3.85565,3.8418,3.8501,7880000.0
2008-11-18 11:22:00,3.8488,3.84975,3.8419,3.84419,6380000.0
2008-11-18 11:23:00,3.84284,3.84664,3.835,3.835,7130000.0
2008-11-18 11:24:00,3.84064,3.84482,3.83732,3.84388,12400000.0
2008-11-18 11:25:00,3.84266,3.84597,3.83698,3.84453,6390000.0
2008-11-18 11:26:00,3.83937,3.84358,3.83278,3.84222,7130000.0
2008-11-18 11:27:00,3.83851,3.84485,3.83387,3.84425,7130000.0
2008-11-18 11:28:00,3.84251,3.84307,3.83092,3.84012,6000000.0
2008-11-18 11:29:00,3.84242,3.84525,3.83987,3.83988,3770000.0
2008-11-18 11:30:00,3.84515,3.84647,3.84016,3.84305,7500000.0
2008-11-18 11:31:00,3.83704,3.84982,3.83704,3.84688,6380000.0
2008-11-18 11:32:00,3.8453,3.8453,3.83611,3.84231,6000000.0
2008-11-18 11:33:00,3.84262,3.84262,3.83482,3.83482,5630000.0
2008-11-18 11:34:00,3.8418,3.84339,3.83303,3.83906,7500000.0
2008-11-18 11:35:00,3.82963,3.84194,3.82963,3.83881,8250000.0
2008-11-18 11:36:00,3.83569,3.8393,3.82797,3.83567,6750000.0
2008-11-18 11:37:00,3.83623,3.84021,3.82993,3.84002,6000000.0
2008-11-18 11:38:00,3.837,3.84225,3.83079,3.83977,9380000.0
2008-11-18 11:39:00,3.83909,3.84122,3.83198,3.83198,7140000.0
2008-11-18 11:40:00,3.8402,3.84193,3.8316,3.83819,7500000.0
2008-11-18 11:41:00,3.83743,3.84225,3.83299,3.83299,4890000.0
2008-11-18 11:42:00,3.84163,3.84348,3.83125,3.83125,4880000.0
2008-11-18 11:43:00,3.83807,3.84525,3.83661,3.84221,6010000.0
2008-11-18 11:44:00,3.84285,3.84964,3.83835,3.84919,14260000.0
2008-11-18 11:45:00,3.85095,3.85753,3.84825,3.85564,12770000.0
2008-11-18 11:46:00,3.85872,3.85872,3.84945,3.85729,4880000.0
2008-11-18 11:47:00,3.85693,3.86246,3.85441,3.85823,6380000.0
2008-11-18 11:48:00,3.86032,3.86331,3.85203,3.86331,4510000.0
2008-11-18 11:49:00,3.86362,3.86362,3.85341,3.85804,6010000.0
2008-11-18 11:50:00,3.8613,3.8613,3.8469,3.85562,6760000.0
2008-11-18 11:51:00,3.86186,3.86595,3.85598,3.86404,7130000.0
2008-11-18 11:52:00,3.86209,3.86336,3.85407,3.86039,4880000.0
2008-11-18 11:53:00,3.85642,3.86358,3.85252,3.86358,6760000.0
2008-11-18 11:54:00,3.86232,3.86386,3.85459,3.856,6000000.0
2008-11-18 11:55:00,3.85956,3.861,3.8507,3.85581,6380000.0
2008-11-18 11:56:00,3.85828,3.86066,3.85143,3.85334,4880000.0
2008-11-18 11:57:00,3.85158,3.85621,3.84451,3.84451,6000000.0
2008-11-18 11:58:00,3.84385,3.85389,3.84385,3.8459,7880000.0
2008-11-18 11:59:00,3.8513,3.85215,3.84553,3.85215,4510000.0
2008-11-18 12:00:00,3.85005,3.85624,3.84713,3.85289,9010000.0
2008-11-18 12:01:00,3.85507,3.85667,3.85199,3.85425,6380000.0
2008-11-18 12:02:00,3.85486,3.85639,3.84898,3.85191,8250000.0
2008-11-18 12:03:00,3.8514,3.85985,3.8514,3.85219,8250000.0
2008-11-18 12:04:00,3.85612,3.85658,3.85319,3.85572,6380000.0
2008-11-18 12:05:00,3.85189,3.85587,3.84496,3.85465,5250000.0
2008-11-18 12:06:00,3.84872,3.85572,3.84753,3.85212,8260000.0
2008-11-18 12:07:00,3.84471,3.85245,3.84471,3.84643,5250000.0
2008-11-18 12:08:00,3.85498,3.85498,3.84219,3.84509,5250000.0
2008-11-18 12:09:00,3.85009,3.85177,3.84666,3.84689,7500000.0
2008-11-18 12:10:00,3.84261,3.84871,3.84143,3.84686,9390000.0
2008-11-18 12:11:00,3.84508,3.84508,3.84008,3.84278,4510000.0
2008-11-18 12:12:00,3.84411,3.84463,3.84004,3.84463,6000000.0
2008-11-18 12:13:00,3.83784,3.84427,3.83784,3.84427,4510000.0
2008-11-18 12:14:00,3.84574,3.84574,3.83915,3.84184,7130000.0
2008-11-18 12:15:00,3.84064,3.84592,3.83464,3.83752,11260000.0
2008-11-18 12:16:00,3.83775,3.84306,3.83413,3.84063,6380000.0
2008-11-18 12:17:00,3.84275,3.84699,3.83183,3.84699,8250000.0
2008-11-18 12:18:00,3.83736,3.84903,3.83736,3.84684,6380000.0
2008-11-18 12:19:00,3.84328,3.84751,3.8348,3.84606,10130000.0
2008-11-18 12:20:00,3.84671,3.84793,3.83465,3.84501,7890000.0
2008-11-18 12:21:00,3.8465,3.8482,3.84575,3.84575,4510000.0
2008-11-18 12:22:00,3.83438,3.8473,3.83399,3.83666,7880000.0
2008-11-18 12:23:00,3.84471,3.85009,3.83953,3.84121,6750000.0
2008-11-18 12:24:00,3.84858,3.85063,3.84208,3.84607,10130000.0
2008-11-18 12:25:00,3.83885,3.84643,3.83885,3.84573,10140000.0
2008-11-18 12:26:00,3.84705,3.84967,3.84463,3.84638,7130000.0
2008-11-18 12:27:00,3.84792,3.85168,3.84528,3.84937,5630000.0
2008-11-18 12:28:00,3.85121,3.85121,3.84465,3.84762,7130000.0
2008-11-18 12:29:00,3.84391,3.8506,3.84391,3.8506,6000000.0
2008-11-18 12:30:00,3.83937,3.8502,3.83937,3.84291,18400000.0
2008-11-18 12:31:00,3.85119,3.85119,3.84414,3.84819,7880000.0
2008-11-18 12:32:00,3.8501,3.8501,3.84204,3.84745,7130000.0
2008-11-18 12:33:00,3.84381,3.8484,3.84197,3.8484,5260000.0
2008-11-18 12:34:00,3.84913,3.8519,3.84633,3.8492,5630000.0
2008-11-18 12:35:00,3.85038,3.85235,3.84066,3.85101,9390000.0
2008-11-18 12:36:00,3.85126,3.8523,3.83996,3.85086,6010000.0
2008-11-18 12:37:00,3.84936,3.85091,3.84261,3.84261,7880000.0
2008-11-18 12:38:00,3.84839,3.85095,3.84249,3.84715,5250000.0
2008-11-18 12:39:00,3.85155,3.85155,3.84185,3.84541,6750000.0
2008-11-18 12:40:00,3.84987,3.85018,3.84428,3.84969,6750000.0
2008-11-18 12:41:00,3.84629,3.85329,3.8429,3.85329,6760000.0
2008-11-18 12:42:00,3.84876,3.85535,3.84337,3.85535,8250000.0
2008-11-18 12:43:00,3.85065,3.85543,3.84451,3.84576,7500000.0
2008-11-18 12:44:00,3.85726,3.85726,3.84758,3.84932,7880000.0
2008-11-18 12:45:00,3.85524,3.85798,3.84605,3.85689,14650000.0
2008-11-18 12:46:00,3.85038,3.86218,3.85038,3.85894,15020000.0
2008-11-18 12:47:00,3.84862,3.85703,3.84862,3.85703,9010000.0
2008-11-18 12:48:00,3.85493,3.8604,3.85459,3.85502,9760000.0
2008-11-18 12:49:00,3.86027,3.86351,3.85322,3.85608,7880000.0
2008-11-18 12:50:00,3.84973,3.86085,3.84973,3.86077,5260000.0
2008-11-18 12:51:00,3.86094,3.86094,3.8496,3.8496,8250000.0
2008-11-18 12:52:00,3.85905,3.85905,3.84541,3.85757,5630000.0
2008-11-18 12:53:00,3.85774,3.85774,3.85118,3.85523,4880000.0
2008-11-18 12:54:00,3.86031,3.86171,3.85384,3.85384,6010000.0
2008-11-18 12:55:00,3.85787,3.86343,3.85176,3.85929,8640000.0
2008-11-18 12:56:00,3.85376,3.85927,3.84876,3.85307,6760000.0
2008-11-18 12:57:00,3.86053,3.86165,3.85159,3.86165,7880000.0
2008-11-18 12:58:00,3.86061,3.86337,3.85623,3.86271,5250000.0
2008-11-18 12:59:00,3.86408,3.86408,3.85847,3.85847,9010000.0
2008-11-18 13:00:00,3.85361,3.86275,3.85227,3.86043,13500000.0
2008-11-18 13:01:00,3.8597,3.86008,3.85043,3.85843,5260000.0
2008-11-18 13:02:00,3.85618,3.85872,3.85576,3.85806,5630000.0
2008-11-18 13:03:00,3.85651,3.86041,3.85352,3.86041,6760000.0
2008-11-18 13:04:00,3.85962,3.86079,3.8502,3.86079,4510000.0
2008-11-18 13:05:00,3.85993,3.86067,3.85368,3.85573,5630000.0
2008-11-18 13:06:00,3.8557,3.85966,3.85037,3.85037,4510000.0
2008-11-18 13:07:00,3.85478,3.85873,3.84837,3.85445,9010000.0
2008-11-18 13:08:00,3.85475,3.85918,3.85178,3.85904,5270000.0
2008-11-18 13:09:00,3.85647,3.86099,3.85164,3.85204,6750000.0
2008-11-18 13:10:00,3.86079,3.86153,3.85742,3.86103,6380000.0
2008-11-18 13:11:00,3.85859,3.86123,3.85369,3.8558,6390000.0
2008-11-18 13:12:00,3.85718,3.86113,3.84862,3.85554,7880000.0
2008-11-18 13:13:00,3.8553,3.85992,3.85377,3.85608,6000000.0
2008-11-18 13:14:00,3.84793,3.86153,3.84793,3.85901,5630000.0
2008-11-18 13:15:00,3.85805,3.86066,3.85091,3.85765,7130000.0
2008-11-18 13:16:00,3.85898,3.85964,3.85177,3.85927,5630000.0
2008-11-18 13:17:00,3.85538,3.86162,3.85166,3.85976,7130000.0
2008-11-18 13:18:00,3.8591,3.8591,3.8535,3.85432,6000000.0
2008-11-18 13:19:00,3.85527,3.85762,3.85326,3.85762,5630000.0
2008-11-18 13:20:00,3.8574,3.85831,3.8472,3.85763,7880000.0
2008-11-18 13:21:00,3.85166,3.8553,3.8473,3.8473,7500000.0
2008-11-18 13:22:00,3.85537,3.85537,3.84526,3.84773,6400000.0
2008-11-18 13:23:00,3.85027,3.8537,3.8475,3.8537,5260000.0
2008-11-18 13:24:00,3.85338,3.85367,3.84278,3.85367,8260000.0
2008-11-18 13:25:00,3.85212,3.85587,3.84306,3.8506,7500000.0
2008-11-18 13:26:00,3.85094,3.85515,3.84412,3.84441,6010000.0
2008-11-18 13:27:00,3.85306,3.85631,3.84373,3.85285,7500000.0
2008-11-18 13:28:00,3.85547,3.85621,3.84578,3.85621,6010000.0
2008-11-18 13:29:00,3.84884,3.85542,3.84345,3.8485,5250000.0
2008-11-18 13:30:00,3.85361,3.85797,3.84705,3.85648,13880000.0
2008-11-18 13:31:00,3.85468,3.86009,3.85073,3.85415,6750000.0
2008-11-18 13:32:00,3.8566,3.85866,3.84927,3.85406,6380000.0
2008-11-18 13:33:00,3.85768,3.85913,3.85064,3.85831,7130000.0
2008-11-18 13:34:00,3.84974,3.8579,3.84721,3.85468,11250000.0
2008-11-18 13:35:00,3.85442,3.85668,3.84982,3.85208,6010000.0
2008-11-18 13:36:00,3.85452,3.86356,3.85216,3.8615,10510000.0
2008-11-18 13:37:00,3.85591,3.85929,3.85512,3.85512,5630000.0
2008-11-18 13:38:00,3.85289,3.85768,3.84576,3.85085,5260000.0
2008-11-18 13:39:00,3.85349,3.85789,3.84827,3.85564,7130000.0
2008-11-18 13:40:00,3.84698,3.8568,3.84698,3.85186,7880000.0
2008-11-18 13:41:00,3.85439,3.85714,3.85145,3.85714,6750000.0
2008-11-18 13:42:00,3.85484,3.855,3.84669,3.84989,7130000.0
2008-11-18 13:43:00,3.85834,3.85885,3.85039,3.85078,9000000.0
2008-11-18 13:44:00,3.85422,3.86029,3.85422,3.85784,10500000.0
2008-11-18 13:45:00,3.85335,3.86016,3.84853,3.86016,12380000.0
2008-11-18 13:46:00,3.8576,3.86045,3.85354,3.85975,7130000.0
2008-11-18 13:47:00,3.8593,3.86094,3.84677,3.85409,6010000.0
2008-11-18 13:48:00,3.85108,3.86063,3.85108,3.86037,5250000.0
2008-11-18 13:49:00,3.85629,3.86023,3.85036,3.85036,6010000.0
2008-11-18 13:50:00,3.85347,3.85944,3.85212,3.85338,10130000.0
2008-11-18 13:51:00,3.85964,3.86033,3.85221,3.85895,9750000.0
2008-11-18 13:52:00,3.856,3.85868,3.85061,3.85695,6380000.0
2008-11-18 13:53:00,3.85211,3.85644,3.8512,3.85522,5250000.0
2008-11-18 13:54:00,3.85013,3.85602,3.84928,3.85602,10130000.0
2008-11-18 13:55:00,3.85014,3.85558,3.84843,3.85473,7500000.0
2008-11-18 13:56:00,3.84941,3.85706,3.84941,3.85508,6770000.0
2008-11-18 13:57:00,3.85063,3.85542,3.84626,3.85542,6380000.0
2008-11-18 13:58:00,3.85399,3.85399,3.84614,3.84712,6000000.0
2008-11-18 13:59:00,3.85134,3.85482,3.84389,3.84389,6750000.0
2008-11-18 14:00:00,3.85385,3.85599,3.84602,3.85599,9010000.0
2008-11-18 14:01:00,3.85554,3.85596,3.85017,3.85489,4880000.0
2008-11-18 14:02:00,3.85367,3.85417,3.85126,3.85316,6000000.0
2008-11-18 14:03:00,3.85328,3.85513,3.85124,3.85497,8250000.0
2008-11-18 14:04:00,3.85269,3.85705,3.84268,3.84848,11260000.0
2008-11-18 14:05:00,3.84552,3.84913,3.84489,3.84645,5250000.0
2008-11-18 14:06:00,3.84665,3.85565,3.8443,3.85565,16510000.0
2008-11-18 14:07:00,3.84659,3.85202,3.84049,3.84049,6750000.0
2008-11-18 14:08:00,3.84623,3.853,3.84251,3.84717,20260000.0
2008-11-18 14:09:00,3.84489,3.85157,3.84145,3.85026,6000000.0
2008-11-18 14:10:00,3.84923,3.8541,3.8456,3.85021,6000000.0
2008-11-18 14:11:00,3.85369,3.85369,3.84384,3.84765,7500000.0
2008-11-18 14:12:00,3.85111,3.85165,3.84321,3.84701,6000000.0
2008-11-18 14:13:00,3.84665,3.8536,3.84531,3.84531,5260000.0
2008-11-18 14:14:00,3.84697,3.85292,3.84489,3.84884,4890000.0
2008-11-18 14:15:00,3.85257,3.85629,3.85046,3.85081,6000000.0
2008-11-18 14:16:00,3.8472,3.85075,3.84538,3.84538,6010000.0
2008-11-18 14:17:00,3.84436,3.85148,3.84071,3.84607,4880000.0
2008-11-18 14:18:00,3.84913,3.85389,3.84143,3.85139,6000000.0
2008-11-18 14:19:00,3.85078,3.85329,3.84687,3.85168,7500000.0
2008-11-18 14:20:00,3.84999,3.85081,3.84535,3.84647,5630000.0
2008-11-18 14:21:00,3.85105,3.85105,3.84433,3.84487,5250000.0
2008-11-18 14:22:00,3.84692,3.85117,3.84409,3.84409,7880000.0
2008-11-18 14:23:00,3.85154,3.85154,3.83786,3.83786,4510000.0
2008-11-18 14:24:00,3.8423,3.85081,3.84004,3.85081,6000000.0
2008-11-18 14:25:00,3.84642,3.85114,3.83804,3.83804,9010000.0
2008-11-18 14:26:00,3.84622,3.85183,3.84105,3.85183,8250000.0
2008-11-18 14:27:00,3.84971,3.85058,3.83836,3.84903,9750000.0
2008-11-18 14:28:00,3.84604,3.85176,3.8449,3.84601,6380000.0
2008-11-18 14:29:00,3.85031,3.85031,3.84454,3.84454,4880000.0
2008-11-18 14:30:00,3.84275,3.84887,3.83704,3.83704,10500000.0
2008-11-18 14:31:00,3.84601,3.85082,3.84508,3.85082,4880000.0
2008-11-18 14:32:00,3.83793,3.85061,3.83778,3.85037,7880000.0
2008-11-18 14:33:00,3.85035,3.85102,3.84607,3.84607,5250000.0
2008-11-18 14:34:00,3.84986,3.85029,3.8427,3.84915,12000000.0
2008-11-18 14:35:00,3.84456,3.85202,3.83946,3.849,6000000.0
2008-11-18 14:36:00,3.84932,3.85141,3.84164,3.84797,4880000.0
2008-11-18 14:37:00,3.84441,3.8525,3.84441,3.85092,7130000.0
2008-11-18 14:38:00,3.85074,3.85169,3.84355,3.84948,5250000.0
2008-11-18 14:39:00,3.84574,3.84967,3.83963,3.84517,9750000.0
2008-11-18 14:40:00,3.84946,3.85055,3.84344,3.84361,5630000.0
2008-11-18 14:41:00,3.84793,3.85372,3.84331,3.84652,8260000.0
2008-11-18 14:42:00,3.84493,3.84936,3.8424,3.84936,5630000.0
2008-11-18 14:43:00,3.84387,3.84827,3.84387,3.84745,6380000.0
2008-11-18 14:44:00,3.84099,3.84715,3.8406,3.84715,7500000.0
2008-11-18 14:45:00,3.84248,3.84712,3.83782,3.84357,9760000.0
2008-11-18 14:46:00,3.8372,3.84327,3.82986,3.83938,7130000.0
2008-11-18 14:47:00,3.84124,3.84159,3.83106,3.83251,4510000.0
2008-11-18 14:48:00,3.84162,3.84199,3.83654,3.83654,5630000.0
2008-11-18 14:49:00,3.83173,3.84163,3.83173,3.84163,6000000.0
2008-11-18 14:50:00,3.83627,3.83953,3.82977,3.83953,5260000.0
2008-11-18 14:51:00,3.83869,3.83984,3.82973,3.83906,5250000.0
2008-11-18 14:52:00,3.8292,3.83842,3.82584,3.82584,8250000.0
2008-11-18 14:53:00,3.82661,3.83126,3.82154,3.82348,7500000.0
2008-11-18 14:54:00,3.8277,3.8358,3.82447,3.83506,13510000.0
2008-11-18 14:55:00,3.83544,3.8363,3.82356,3.8363,12750000.0
2008-11-18 14:56:00,3.8341,3.8394,3.8263,3.83362,7880000.0
2008-11-18 14:57:00,3.83304,3.83645,3.82649,3.8315,13130000.0
2008-11-18 14:58:00,3.83381,3.8361,3.82824,3.83316,13880000.0
2008-11-18 14:59:00,3.83382,3.83386,3.82914,3.83365,4890000.0
2008-11-18 15:00:00,3.83453,3.83453,3.82309,3.83228,13510000.0
2008-11-18 15:01:00,3.83061,3.83623,3.8265,3.83415,10130000.0
2008-11-18 15:02:00,3.82977,3.83291,3.82603,3.83278,13130000.0
2008-11-18 15:03:00,3.82803,3.83289,3.82254,3.83289,7130000.0
2008-11-18 15:04:00,3.83279,3.83279,3.82913,3.831,5250000.0
2008-11-18 15:05:00,3.82499,3.82959,3.8242,3.8242,5630000.0
2008-11-18 15:06:00,3.82636,3.82997,3.82109,3.82997,7880000.0
2008-11-18 15:07:00,3.8311,3.83216,3.8236,3.8236,7880000.0
2008-11-18 15:08:00,3.82686,3.83089,3.82514,3.82514,7130000.0
2008-11-18 15:09:00,3.82405,3.82587,3.814,3.8213,8250000.0
2008-11-18 15:10:00,3.82143,3.82261,3.8126,3.8126,5250000.0
2008-11-18 15:11:00,3.82071,3.82209,3.80867,3.81913,5630000.0
2008-11-18 15:12:00,3.82318,3.82592,3.81596,3.81596,6380000.0
2008-11-18 15:13:00,3.81751,3.82633,3.81751,3.82337,6760000.0
2008-11-18 15:14:00,3.82092,3.82639,3.81948,3.82152,4510000.0
2008-11-18 15:15:00,3.81648,3.82804,3.81648,3.82804,9000000.0
2008-11-18 15:16:00,3.82764,3.82794,3.81817,3.82536,9010000.0
2008-11-18 15:17:00,3.82205,3.82884,3.82205,3.82401,5250000.0
2008-11-18 15:18:00,3.82834,3.82965,3.82605,3.82605,6750000.0
2008-11-18 15:19:00,3.82823,3.83028,3.82591,3.82815,6750000.0
2008-11-18 15:20:00,3.82994,3.82994,3.82524,3.8291,6380000.0
2008-11-18 15:21:00,3.82588,3.82885,3.81907,3.81907,4880000.0
2008-11-18 15:22:00,3.82937,3.82937,3.81981,3.82249,4880000.0
2008-11-18 15:23:00,3.82713,3.82898,3.8189,3.82715,7880000.0
2008-11-18 15:24:00,3.82554,3.82992,3.82141,3.82862,4890000.0
2008-11-18 15:25:00,3.82802,3.82983,3.82438,3.82867,5630000.0
2008-11-18 15:26:00,3.82904,3.82904,3.81622,3.82643,7880000.0
2008-11-18 15:27:00,3.82132,3.82569,3.82132,3.82392,7880000.0
2008-11-18 15:28:00,3.82593,3.82617,3.81646,3.82045,7510000.0
2008-11-18 15:29:00,3.82467,3.82799,3.81986,3.82285,11630000.0
2008-11-18 15:30:00,3.82176,3.82359,3.81633,3.81898,7130000.0
2008-11-18 15:31:00,3.82263,3.82376,3.81704,3.82304,8630000.0
2008-11-18 15:32:00,3.8183,3.82722,3.8183,3.82457,7500000.0
2008-11-18 15:33:00,3.81563,3.82421,3.81563,3.82421,4880000.0
2008-11-18 15:34:00,3.82495,3.82536,3.8197,3.8206,5250000.0
2008-11-18 15:35:00,3.82584,3.8271,3.82055,3.82565,5630000.0
2008-11-18 15:36:00,3.82644,3.82806,3.82018,3.82179,4880000.0
2008-11-18 15:37:00,3.81562,3.82537,3.81506,3.81887,5630000.0
2008-11-18 15:38:00,3.81912,3.82577,3.81912,3.82465,5270000.0
2008-11-18 15:39:00,3.82044,3.82448,3.81801,3.82437,6760000.0
2008-11-18 15:40:00,3.82301,3.82546,3.81572,3.82309,6000000.0
2008-11-18 15:41:00,3.8224,3.82445,3.81655,3.82039,14250000.0
2008-11-18 15:42:00,3.82287,3.8249,3.81275,3.81883,10880000.0
2008-11-18 15:43:00,3.82285,3.82448,3.81819,3.82334,6000000.0
2008-11-18 15:44:00,3.82281,3.82281,3.80853,3.81972,14260000.0
2008-11-18 15:45:00,3.8132,3.82155,3.80971,3.81999,11640000.0
2008-11-18 15:46:00,3.81767,3.81893,3.81206,3.81206,7140000.0
2008-11-18 15:47:00,3.81559,3.82149,3.81023,3.81133,6750000.0
2008-11-18 15:48:00,3.8081,3.81765,3.8081,3.81621,4880000.0
2008-11-18 15:49:00,3.81733,3.8179,3.8078,3.81665,14250000.0
2008-11-18 15:50:00,3.81767,3.82036,3.8097,3.81931,5250000.0
2008-11-18 15:51:00,3.81332,3.81914,3.81297,3.81682,7500000.0
2008-11-18 15:52:00,3.81777,3.82294,3.81559,3.82139,6000000.0
2008-11-18 15:53:00,3.81877,3.82561,3.81604,3.81995,8250000.0
2008-11-18 15:54:00,3.82144,3.82442,3.81288,3.81288,5250000.0
2008-11-18 15:55:00,3.82076,3.82386,3.8127,3.82304,6010000.0
2008-11-18 15:56:00,3.82159,3.82512,3.82027,3.82512,4880000.0
2008-11-18 15:57:00,3.8241,3.82547,3.81882,3.82348,5630000.0
2008-11-18 15:58:00,3.81824,3.82836,3.81566,3.82136,7500000.0
2008-11-18 15:59:00,3.82398,3.8272,3.82087,3.82107,7500000.0
2008-11-18 16:00:00,3.82807,3.82916,3.82178,3.82629,9000000.0
2008-11-18 16:01:00,3.82303,3.83402,3.82109,3.82793,10510000.0
2008-11-18 16:02:00,3.83211,3.83423,3.82837,3.82913,12010000.0
2008-11-18 16:03:00,3.83035,3.8349,3.82812,3.83068,6380000.0
2008-11-18 16:04:00,3.83407,3.83704,3.82665,3.83629,7500000.0
2008-11-18 16:05:00,3.83455,3.83702,3.83217,3.83702,4510000.0
2008-11-18 16:06:00,3.83732,3.83732,3.82774,3.82977,5630000.0
2008-11-18 16:07:00,3.83182,3.83588,3.82827,3.83452,6750000.0
2008-11-18 16:08:00,3.83006,3.83522,3.82733,3.83223,5630000.0
2008-11-18 16:09:00,3.82855,3.83068,3.81949,3.83068,7500000.0
2008-11-18 16:10:00,3.82526,3.82912,3.82137,3.82376,8260000.0
2008-11-18 16:11:00,3.82902,3.8316,3.82022,3.83089,11250000.0
2008-11-18 16:12:00,3.82302,3.83201,3.82302,3.83201,5260000.0
2008-11-18 16:13:00,3.8314,3.83236,3.8226,3.82687,7880000.0
2008-11-18 16:14:00,3.83077,3.832,3.82261,3.82317,5630000.0
2008-11-18 16:15:00,3.82908,3.83076,3.82095,3.83076,9380000.0
2008-11-18 16:16:00,3.82582,3.83436,3.82582,3.83436,7500000.0
2008-11-18 16:17:00,3.83293,3.83587,3.83293,3.83372,6000000.0
2008-11-18 16:18:00,3.83422,3.83782,3.83294,3.83695,4880000.0
2008-11-18 16:19:00,3.83591,3.83804,3.83075,3.83804,6760000.0
2008-11-18 16:20:00,3.83716,3.83762,3.82807,3.83687,6760000.0
2008-11-18 16:21:00,3.83655,3.83906,3.83408,3.835,6010000.0
2008-11-18 16:22:00,3.83168,3.83553,3.82545,3.83553,5630000.0
2008-11-18 16:23:00,3.83432,3.83432,3.82303,3.83296,6380000.0
2008-11-18 16:24:00,3.8314,3.84147,3.82782,3.83413,20260000.0
2008-11-18 16:25:00,3.82703,3.83502,3.825,3.83016,7880000.0
2008-11-18 16:26:00,3.83581,3.83581,3.83019,3.83521,6380000.0
2008-11-18 16:27:00,3.82936,3.83613,3.82591,3.83165,19150000.0
2008-11-18 16:28:00,3.82793,3.84033,3.82793,3.83686,5250000.0
2008-11-18 16:29:00,3.83573,3.83573,3.82409,3.83141,6390000.0
2008-11-18 16:30:00,3.83325,3.83454,3.82722,3.82722,12000000.0
2008-11-18 16:31:00,3.83377,3.83377,3.82284,3.82284,4880000.0
2008-11-18 16:32:00,3.8316,3.83389,3.82268,3.82799,8250000.0
2008-11-18 16:33:00,3.8321,3.83627,3.82763,3.83347,4880000.0
2008-11-18 16:34:00,3.83383,3.83794,3.83126,3.83382,9380000.0
2008-11-18 16:35:00,3.83534,3.83804,3.82665,3.8347,5250000.0
2008-11-18 16:36:00,3.83666,3.83685,3.82633,3.82633,5250000.0
2008-11-18 16:37:00,3.82706,3.83295,3.82706,3.83057,6760000.0
2008-11-18 16:38:00,3.83326,3.83421,3.82938,3.83135,5250000.0
2008-11-18 16:39:00,3.8224,3.83565,3.8224,3.83565,6000000.0
2008-11-18 16:40:00,3.83462,3.83508,3.82664,3.83279,6760000.0
2008-11-18 16:41:00,3.82929,3.82929,3.81638,3.82351,4880000.0
2008-11-18 16:42:00,3.82068,3.82578,3.81596,3.82245,7130000.0
2008-11-18 16:43:00,3.82321,3.82955,3.81809,3.81809,8250000.0
2008-11-18 16:44:00,3.82277,3.82881,3.82272,3.82446,5640000.0
2008-11-18 16:45:00,3.83165,3.83199,3.82077,3.82811,12750000.0
2008-11-18 16:46:00,3.82624,3.83033,3.81877,3.81877,5250000.0
2008-11-18 16:47:00,3.82429,3.8316,3.82429,3.83146,7510000.0
2008-11-18 16:48:00,3.83316,3.83316,3.82538,3.83261,9760000.0
2008-11-18 16:49:00,3.82716,3.83337,3.82236,3.82835,6750000.0
2008-11-18 16:50:00,3.83249,3.83249,3.8212,3.8212,6750000.0
2008-11-18 16:51:00,3.82542,3.82768,3.82198,3.8275,7880000.0
2008-11-18 16:52:00,3.82756,3.82923,3.8221,3.82923,7130000.0
2008-11-18 16:53:00,3.82987,3.82987,3.82432,3.82919,6750000.0
2008-11-18 16:54:00,3.82745,3.82908,3.82185,3.82908,7880000.0
2008-11-18 16:55:00,3.82606,3.82776,3.82315,3.82676,7500000.0
2008-11-18 16:56:00,3.82439,3.83173,3.82338,3.82338,7500000.0
2008-11-18 16:57:00,3.82638,3.83131,3.82281,3.83131,6750000.0
2008-11-18 16:58:00,3.82586,3.83237,3.82586,3.83107,8250000.0
2008-11-18 16:59:00,3.82892,3.83246,3.82018,3.83161,12000000.0
2008-11-18 17:00:00,3.83136,3.83275,3.82165,3.82255,12750000.0
2008-11-18 17:01:00,3.82994,3.83269,3.8211,3.82781,16510000.0
2008-11-18 17:02:00,3.83244,3.83244,3.82438,3.83087,6380000.0
2008-11-18 17:03:00,3.82829,3.83179,3.82004,3.82884,6010000.0
2008-11-18 17:04:00,3.82821,3.8316,3.82211,3.82871,8250000.0
2008-11-18 17:05:00,3.82761,3.82954,3.81964,3.82686,6000000.0
2008-11-18 17:06:00,3.83385,3.83495,3.82537,3.82954,12000000.0
2008-11-18 17:07:00,3.83108,3.83388,3.82852,3.8317,6000000.0
2008-11-18 17:08:00,3.83279,3.83279,3.8262,3.82658,6380000.0
2008-11-18 17:09:00,3.83029,3.8345,3.82447,3.83209,6750000.0
2008-11-18 17:10:00,3.83275,3.8369,3.82445,3.82979,6380000.0
2008-11-18 17:11:00,3.83007,3.83274,3.82235,3.82235,7880000.0
2008-11-18 17:12:00,3.83294,3.83294,3.82452,3.82935,6000000.0
2008-11-18 17:13:00,3.83185,3.83185,3.82136,3.83091,7880000.0
2008-11-18 17:14:00,3.82661,3.83321,3.82348,3.8313,6380000.0
2008-11-18 17:15:00,3.82338,3.83123,3.82277,3.82877,12010000.0
2008-11-18 17:16:00,3.82333,3.83073,3.82107,3.82107,4880000.0
2008-11-18 17:17:00,3.82276,3.82861,3.82088,3.82088,5630000.0
2008-11-18 17:18:00,3.82034,3.82357,3.81601,3.81888,7500000.0
2008-11-18 17:19:00,3.81941,3.82409,3.81394,3.817,13130000.0
2008-11-18 17:20:00,3.82281,3.82307,3.812,3.81941,5250000.0
2008-11-18 17:21:00,3.81925,3.82173,3.81477,3.82026,8250000.0
2008-11-18 17:22:00,3.8138,3.82116,3.8138,3.81902,6010000.0
2008-11-18 17:23:00,3.81466,3.81961,3.81328,3.81328,4880000.0
2008-11-18 17:24:00,3.81919,3.82143,3.81577,3.82096,5260000.0
2008-11-18 17:25:00,3.81908,3.82154,3.81596,3.82154,6000000.0
2008-11-18 17:26:00,3.82194,3.8222,3.81312,3.81312,6390000.0
2008-11-18 17:27:00,3.81544,3.82232,3.81164,3.81746,6380000.0
2008-11-18 17:28:00,3.82272,3.82272,3.80856,3.82112,8250000.0
2008-11-18 17:29:00,3.81502,3.82106,3.81385,3.81682,5250000.0
2008-11-18 17:30:00,3.81167,3.81178,3.80216,3.80673,8250000.0
2008-11-18 17:31:00,3.81162,3.81711,3.80779,3.81711,5630000.0
2008-11-18 17:32:00,3.81759,3.81759,3.81335,3.81718,5250000.0
2008-11-18 17:33:00,3.81247,3.81702,3.80469,3.81558,6380000.0
2008-11-18 17:34:00,3.81534,3.81716,3.80686,3.81152,7880000.0
2008-11-18 17:35:00,3.81137,3.8162,3.80815,3.8137,7880000.0
2008-11-18 17:36:00,3.81578,3.81625,3.80992,3.81122,6750000.0
2008-11-18 17:37:00,3.81486,3.82009,3.80479,3.81654,8250000.0
2008-11-18 17:38:00,3.81883,3.81884,3.81037,3.81037,6000000.0
2008-11-18 17:39:00,3.81181,3.81893,3.8088,3.81893,8250000.0
2008-11-18 17:40:00,3.8159,3.8178,3.8078,3.80832,5250000.0
2008-11-18 17:41:00,3.8145,3.8231,3.80622,3.8231,6380000.0
2008-11-18 17:42:00,3.81955,3.82302,3.81283,3.82053,7510000.0
2008-11-18 17:43:00,3.82162,3.82566,3.8166,3.8246,7880000.0
2008-11-18 17:44:00,3.82111,3.82207,3.81112,3.81991,12010000.0
2008-11-18 17:45:00,3.81903,3.82392,3.81487,3.8227,8640000.0
2008-11-18 17:46:00,3.81906,3.82804,3.81833,3.81983,14630000.0
2008-11-18 17:47:00,3.82501,3.82686,3.8163,3.82664,5630000.0
2008-11-18 17:48:00,3.8275,3.83002,3.82356,3.82838,5630000.0
2008-11-18 17:49:00,3.83134,3.83134,3.82685,3.82854,4510000.0
2008-11-18 17:50:00,3.82943,3.83001,3.81978,3.82428,7500000.0
2008-11-18 17:51:00,3.8306,3.8306,3.81962,3.82287,4880000.0
2008-11-18 17:52:00,3.82181,3.82989,3.81983,3.82073,4880000.0
2008-11-18 17:53:00,3.82494,3.82601,3.81494,3.82034,7500000.0
2008-11-18 17:54:00,3.8239,3.82573,3.81519,3.82408,6750000.0
2008-11-18 17:55:00,3.81499,3.82255,3.81499,3.82067,4880000.0
2008-11-18 17:56:00,3.82142,3.82383,3.81843,3.82189,6000000.0
2008-11-18 17:57:00,3.82502,3.82502,3.82099,3.82321,5260000.0
2008-11-18 17:58:00,3.82547,3.82558,3.81565,3.8244,5250000.0
2008-11-18 17:59:00,3.8225,3.82531,3.81993,3.82531,5630000.0
2008-11-18 18:00:00,3.82316,3.82316,3.81704,3.82276,7130000.0
2008-11-18 18:01:00,3.82179,3.8222,3.81303,3.81303,6380000.0
2008-11-18 18:02:00,3.81872,3.82777,3.81544,3.82373,8250000.0
2008-11-18 18:03:00,3.82601,3.82647,3.81866,3.82639,9000000.0
2008-11-18 18:04:00,3.82592,3.82592,3.81376,3.81568,6000000.0
2008-11-18 18:05:00,3.82504,3.82594,3.8116,3.82145,7520000.0
2008-11-18 18:06:00,3.82628,3.8265,3.81584,3.8164,7130000.0
2008-11-18 18:07:00,3.82216,3.82758,3.82002,3.82476,9000000.0
2008-11-18 18:08:00,3.825,3.82741,3.82167,3.82266,6000000.0
2008-11-18 18:09:00,3.81992,3.82341,3.81597,3.81981,5250000.0
2008-11-18 18:10:00,3.81739,3.82326,3.81523,3.82326,6750000.0
2008-11-18 18:11:00,3.80841,3.82122,3.80841,3.8154,6760000.0
2008-11-18 18:12:00,3.82025,3.82331,3.81319,3.82248,7510000.0
2008-11-18 18:13:00,3.81825,3.82449,3.81465,3.82125,7880000.0
2008-11-18 18:14:00,3.81904,3.82268,3.81288,3.81288,5260000.0
2008-11-18 18:15:00,3.8223,3.82231,3.8147,3.82121,8260000.0
2008-11-18 18:16:00,3.8237,3.82544,3.81322,3.82481,7130000.0
2008-11-18 18:17:00,3.81832,3.82569,3.813,3.82272,19520000.0
2008-11-18 18:18:00,3.82357,3.82689,3.81381,3.82002,8250000.0
2008-11-18 18:19:00,3.82619,3.82714,3.81757,3.8204,7510000.0
2008-11-18 18:20:00,3.82811,3.82811,3.81826,3.82275,5260000.0
2008-11-18 18:21:00,3.82086,3.82372,3.82049,3.82049,5250000.0
2008-11-18 18:22:00,3.82239,3.82501,3.81324,3.8232,6760000.0
2008-11-18 18:23:00,3.82362,3.82479,3.81643,3.81932,5250000.0
2008-11-18 18:24:00,3.8241,3.8241,3.8195,3.82305,4880000.0
2008-11-18 18:25:00,3.82244,3.82375,3.81963,3.82375,4880000.0
2008-11-18 18:26:00,3.82313,3.82615,3.81989,3.81989,6750000.0
2008-11-18 18:27:00,3.82391,3.82672,3.8158,3.82672,7880000.0
2008-11-18 18:28:00,3.82476,3.82906,3.82347,3.82632,5250000.0
2008-11-18 18:29:00,3.82237,3.82703,3.81849,3.81934,10130000.0
2008-11-18 18:30:00,3.81973,3.82639,3.81799,3.82389,4140000.0
2008-11-18 18:31:00,3.82674,3.82674,3.81951,3.82566,6750000.0
2008-11-18 18:32:00,3.82383,3.82739,3.81779,3.81844,6000000.0
2008-11-18 18:33:00,3.82473,3.82802,3.8153,3.8265,4880000.0
2008-11-18 18:34:00,3.81975,3.82556,3.81975,3.82126,6010000.0
2008-11-18 18:35:00,3.81736,3.82675,3.81736,3.82142,6770000.0
2008-11-18 18:36:00,3.82764,3.82764,3.82179,3.82546,6750000.0
2008-11-18 18:37:00,3.82227,3.82661,3.82227,3.82569,4880000.0
2008-11-18 18:38:00,3.82508,3.82508,3.81389,3.8242,6000000.0
2008-11-18 18:39:00,3.82628,3.82717,3.81736,3.81736,7130000.0
2008-11-18 18:40:00,3.8206,3.82612,3.81879,3.82113,7510000.0
2008-11-18 18:41:00,3.82658,3.82658,3.81621,3.82545,5630000.0
2008-11-18 18:42:00,3.82478,3.82704,3.82149,3.82149,5250000.0
2008-11-18 18:43:00,3.82482,3.82619,3.82127,3.8243,7880000.0
2008-11-18 18:44:00,3.82531,3.82668,3.81572,3.82616,6000000.0
2008-11-18 18:45:00,3.82455,3.8255,3.81808,3.8255,5250000.0
2008-11-18 18:46:00,3.82407,3.82407,3.81851,3.82208,4880000.0
2008-11-18 18:47:00,3.82145,3.82182,3.81642,3.8177,4880000.0
2008-11-18 18:48:00,3.81745,3.82228,3.81718,3.82107,6010000.0
2008-11-18 18:49:00,3.81868,3.82016,3.8096,3.81479,5250000.0
2008-11-18 18:50:00,3.82101,3.82101,3.81163,3.81894,6010000.0
2008-11-18 18:51:00,3.81509,3.82161,3.80846,3.81933,10130000.0
2008-11-18 18:52:00,3.81418,3.81747,3.80855,3.81202,5250000.0
2008-11-18 18:53:00,3.80422,3.81132,3.80422,3.81034,6750000.0
2008-11-18 18:54:00,3.81178,3.81509,3.80357,3.81231,5250000.0
2008-11-18 18:55:00,3.81619,3.81795,3.81315,3.81315,4880000.0
2008-11-18 18:56:00,3.81597,3.81853,3.80722,3.81374,4510000.0
2008-11-18 18:57:00,3.81405,3.81868,3.81009,3.81822,7510000.0
2008-11-18 18:58:00,3.82004,3.82234,3.81612,3.81814,5250000.0
2008-11-18 18:59:00,3.82377,3.82544,3.81891,3.82544,11250000.0
2008-11-18 19:00:00,3.82305,3.82575,3.82173,3.82525,6390000.0
2008-11-18 19:01:00,3.82051,3.82574,3.82051,3.82574,6760000.0
2008-11-18 19:02:00,3.82561,3.82764,3.81831,3.8232,8250000.0
2008-11-18 19:03:00,3.82044,3.82704,3.81556,3.82462,7510000.0
2008-11-18 19:04:00,3.82052,3.82737,3.82052,3.82538,6000000.0
2008-11-18 19:05:00,3.82405,3.82424,3.81326,3.81963,6760000.0
2008-11-18 19:06:00,3.82482,3.82783,3.81497,3.82241,7500000.0
2008-11-18 19:07:00,3.81884,3.82608,3.81811,3.82502,9000000.0
2008-11-18 19:08:00,3.81789,3.82713,3.81789,3.82571,8630000.0
2008-11-18 19:09:00,3.82521,3.82666,3.81967,3.82556,7880000.0
2008-11-18 19:10:00,3.82687,3.82702,3.81502,3.8202,6750000.0
2008-11-18 19:11:00,3.82453,3.82453,3.81932,3.82349,6000000.0
2008-11-18 19:12:00,3.8144,3.82421,3.8144,3.81749,5630000.0
2008-11-18 19:13:00,3.81937,3.82123,3.81185,3.81741,4880000.0
2008-11-18 19:14:00,3.81774,3.82077,3.80987,3.81913,8250000.0
2008-11-18 19:15:00,3.81998,3.82214,3.81232,3.81751,5250000.0
2008-11-18 19:16:00,3.82118,3.82224,3.81214,3.81214,5250000.0
2008-11-18 19:17:00,3.81595,3.82,3.80839,3.80839,6380000.0
2008-11-18 19:18:00,3.80929,3.81431,3.80501,3.81354,6750000.0
2008-11-18 19:19:00,3.81461,3.81866,3.80725,3.81378,4880000.0
2008-11-18 19:20:00,3.8116,3.81607,3.80586,3.81111,6010000.0
2008-11-18 19:21:00,3.81781,3.82125,3.81356,3.8168,5250000.0
2008-11-18 19:22:00,3.81585,3.82098,3.81274,3.81274,6750000.0
2008-11-18 19:23:00,3.81326,3.81779,3.81257,3.81718,6000000.0
2008-11-18 19:24:00,3.81048,3.81928,3.81048,3.81561,7140000.0
2008-11-18 19:25:00,3.81723,3.81904,3.80778,3.81403,6750000.0
2008-11-18 19:26:00,3.8156,3.81643,3.80749,3.81626,6000000.0
2008-11-18 19:27:00,3.80859,3.81797,3.80799,3.81217,5250000.0
2008-11-18 19:28:00,3.81228,3.81727,3.81228,3.81252,5630000.0
2008-11-18 19:29:00,3.80782,3.8176,3.80782,3.81748,4510000.0
2008-11-18 19:30:00,3.81656,3.81842,3.81257,3.81651,5250000.0
2008-11-18 19:31:00,3.81746,3.81746,3.80862,3.81218,8250000.0
2008-11-18 19:32:00,3.81803,3.81998,3.80993,3.81772,6750000.0
2008-11-18 19:33:00,3.81717,3.818,3.81079,3.81079,7500000.0
2008-11-18 19:34:00,3.81821,3.81839,3.80909,3.80909,5260000.0
2008-11-18 19:35:00,3.81881,3.81881,3.81258,3.8161,4880000.0
2008-11-18 19:36:00,3.8176,3.8176,3.80827,3.80827,7130000.0
2008-11-18 19:37:00,3.82137,3.82276,3.81343,3.82276,6000000.0
2008-11-18 19:38:00,3.82308,3.82308,3.81366,3.8192,6760000.0
2008-11-18 19:39:00,3.82296,3.8242,3.81436,3.8242,7130000.0
2008-11-18 19:40:00,3.82052,3.82486,3.81596,3.82486,4880000.0
2008-11-18 19:41:00,3.82422,3.82554,3.81484,3.82387,9380000.0
2008-11-18 19:42:00,3.8224,3.82356,3.81715,3.82318,4880000.0
2008-11-18 19:43:00,3.82143,3.82309,3.81776,3.8221,5630000.0
2008-11-18 19:44:00,3.82003,3.82901,3.81896,3.81994,7130000.0
2008-11-18 19:45:00,3.82039,3.82512,3.82039,3.82445,3380000.0
2008-11-18 19:46:00,3.82364,3.82375,3.81382,3.81382,5250000.0
2008-11-18 19:47:00,3.82029,3.82299,3.81477,3.81739,6380000.0
2008-11-18 19:48:00,3.82305,3.82417,3.81953,3.81953,5250000.0
2008-11-18 19:49:00,3.82222,3.82533,3.81516,3.82116,5250000.0
2008-11-18 19:50:00,3.82416,3.82416,3.81443,3.81443,5250000.0
2008-11-18 19:51:00,3.82416,3.82734,3.81538,3.82734,7130000.0
2008-11-18 19:52:00,3.82183,3.82876,3.82158,3.82519,4880000.0
2008-11-18 19:53:00,3.82853,3.82853,3.8223,3.82829,6000000.0
2008-11-18 19:54:00,3.82656,3.8304,3.82383,3.8304,7130000.0
2008-11-18 19:55:00,3.82954,3.83304,3.82678,3.83004,7130000.0
2008-11-18 19:56:00,3.82985,3.82985,3.82212,3.82212,5640000.0
2008-11-18 19:57:00,3.82312,3.82554,3.82064,3.82093,5260000.0
2008-11-18 19:58:00,3.82617,3.82617,3.81682,3.82312,5250000.0
2008-11-18 19:59:00,3.81882,3.82411,3.81816,3.81864,14630000.0
2008-11-18 20:00:00,3.82273,3.82553,3.81803,3.81878,7130000.0
2008-11-18 20:01:00,3.82133,3.8238,3.81797,3.81944,5630000.0
2008-11-18 20:02:00,3.81987,3.8236,3.81987,3.82351,7500000.0
2008-11-18 20:03:00,3.81613,3.82418,3.81462,3.81462,4880000.0
2008-11-18 20:04:00,3.82161,3.82424,3.81432,3.82067,5250000.0
2008-11-18 20:05:00,3.81957,3.8243,3.81676,3.81906,6000000.0
2008-11-18 20:06:00,3.8209,3.82641,3.8168,3.82246,4880000.0
2008-11-18 20:07:00,3.82601,3.82637,3.81631,3.82637,6760000.0
2008-11-18 20:08:00,3.82471,3.82607,3.8189,3.81924,6020000.0
2008-11-18 20:09:00,3.82593,3.82593,3.81543,3.81939,7130000.0
2008-11-18 20:10:00,3.8244,3.8266,3.81724,3.82266,4140000.0
2008-11-18 20:11:00,3.82544,3.8271,3.81711,3.81711,6000000.0
2008-11-18 20:12:00,3.82297,3.82476,3.81484,3.82476,5250000.0
2008-11-18 20:13:00,3.81813,3.82562,3.81552,3.82562,6760000.0
2008-11-18 20:14:00,3.82134,3.82682,3.81981,3.82544,6380000.0
2008-11-18 20:15:00,3.82459,3.82673,3.81596,3.82281,5250000.0
2008-11-18 20:16:00,3.82289,3.82717,3.81999,3.82709,7880000.0
2008-11-18 20:17:00,3.8279,3.8285,3.81816,3.82328,8250000.0
2008-11-18 20:18:00,3.82664,3.83079,3.8198,3.82489,4510000.0
2008-11-18 20:19:00,3.82232,3.82783,3.82232,3.82762,6750000.0
2008-11-18 20:20:00,3.82496,3.82708,3.81739,3.82338,4880000.0
2008-11-18 20:21:00,3.81912,3.82876,3.81894,3.81894,5630000.0
2008-11-18 20:22:00,3.82423,3.8262,3.82184,3.82184,4500000.0
2008-11-18 20:23:00,3.82585,3.82731,3.8228,3.8228,4140000.0
2008-11-18 20:24:00,3.82586,3.82688,3.81724,3.82674,5630000.0
2008-11-18 20:25:00,3.82383,3.82746,3.82271,3.82275,5250000.0
2008-11-18 20:26:00,3.82712,3.82858,3.82519,3.82723,6760000.0
2008-11-18 20:27:00,3.82356,3.82719,3.82356,3.82614,6750000.0
2008-11-18 20:28:00,3.82386,3.82882,3.81804,3.82372,7880000.0
2008-11-18 20:29:00,3.826,3.8281,3.81901,3.82273,6380000.0
2008-11-18 20:30:00,3.82689,3.8277,3.82129,3.82189,8250000.0
2008-11-18 20:31:00,3.82575,3.82734,3.82144,3.82721,6000000.0
2008-11-18 20:32:00,3.82663,3.8273,3.81778,3.81778,6000000.0
2008-11-18 20:33:00,3.82299,3.82782,3.81932,3.82443,5250000.0
2008-11-18 20:34:00,3.82354,3.83052,3.82201,3.82737,7130000.0
2008-11-18 20:35:00,3.8272,3.82758,3.82274,3.82563,7880000.0
2008-11-18 20:36:00,3.82609,3.8279,3.81668,3.82732,6750000.0
2008-11-18 20:37:00,3.8263,3.82861,3.81892,3.81892,4880000.0
2008-11-18 20:38:00,3.82791,3.83129,3.82013,3.82785,10880000.0
2008-11-18 20:39:00,3.82254,3.82956,3.821,3.82956,6750000.0
2008-11-18 20:40:00,3.82377,3.8302,3.82135,3.8286,7500000.0
2008-11-18 20:41:00,3.82809,3.82909,3.82331,3.82331,6000000.0
2008-11-18 20:42:00,3.83062,3.83122,3.8239,3.83122,6380000.0
2008-11-18 20:43:00,3.83064,3.83189,3.81997,3.82741,6000000.0
2008-11-18 20:44:00,3.82719,3.83264,3.82254,3.83061,4500000.0
2008-11-18 20:45:00,3.828,3.83056,3.81982,3.82599,4880000.0
2008-11-18 20:46:00,3.83172,3.83198,3.82161,3.8302,8250000.0
2008-11-18 20:47:00,3.82597,3.83013,3.81997,3.83013,6000000.0
2008-11-18 20:48:00,3.83085,3.83264,3.82235,3.83053,8250000.0
2008-11-18 20:49:00,3.8296,3.8361,3.82562,3.8278,5250000.0
2008-11-18 20:50:00,3.83496,3.84028,3.8284,3.83527,8250000.0
2008-11-18 20:51:00,3.83403,3.83738,3.82605,3.83433,9380000.0
2008-11-18 20:52:00,3.82971,3.836,3.82197,3.82197,10880000.0
2008-11-18 20:53:00,3.83152,3.83242,3.82119,3.82977,17260000.0
2008-11-18 20:54:00,3.82693,3.82976,3.82023,3.82023,6000000.0
2008-11-18 20:55:00,3.82408,3.82914,3.82274,3.82914,3750000.0
2008-11-18 20:56:00,3.82502,3.83242,3.82097,3.82097,6750000.0
2008-11-18 20:57:00,3.82654,3.82826,3.81599,3.82826,10880000.0
2008-11-18 20:58:00,3.82925,3.83122,3.81991,3.83122,6760000.0
2008-11-18 20:59:00,3.82437,3.83072,3.82058,3.82908,6750000.0
2008-11-18 21:00:00,3.82942,3.83409,3.82349,3.83063,7880000.0
2008-11-18 21:01:00,3.82397,3.83125,3.82247,3.82888,7130000.0
2008-11-18 21:02:00,3.82774,3.82979,3.81802,3.82613,8250000.0
2008-11-18 21:03:00,3.8289,3.83009,3.82069,3.82496,6770000.0
2008-11-18 21:04:00,3.82921,3.8307,3.82014,3.82615,7510000.0
2008-11-18 21:05:00,3.82438,3.82942,3.81988,3.82883,7140000.0
2008-11-18 21:06:00,3.82986,3.82986,3.82058,3.82912,4880000.0
2008-11-18 21:07:00,3.82383,3.83004,3.8208,3.8208,8250000.0
2008-11-18 21:08:00,3.8206,3.83031,3.81915,3.81915,4890000.0
2008-11-18 21:09:00,3.83057,3.83305,3.82745,3.82745,5250000.0
2008-11-18 21:10:00,3.82982,3.83517,3.82506,3.82937,7130000.0
2008-11-18 21:11:00,3.82889,3.83313,3.82407,3.82412,4510000.0
2008-11-18 21:12:00,3.83241,3.83586,3.82529,3.82973,6380000.0
2008-11-18 21:13:00,3.83149,3.83544,3.825,3.82908,10890000.0
2008-11-18 21:14:00,3.83268,3.83268,3.82339,3.82859,7130000.0
2008-11-18 21:15:00,3.83259,3.83409,3.82429,3.82922,6750000.0
2008-11-18 21:16:00,3.83041,3.83274,3.82339,3.82894,7880000.0
2008-11-18 21:17:00,3.83141,3.83343,3.82452,3.83343,6000000.0
2008-11-18 21:18:00,3.83007,3.83041,3.82208,3.82208,5250000.0
2008-11-18 21:19:00,3.83343,3.83343,3.82135,3.82264,10510000.0
2008-11-18 21:20:00,3.83457,3.83605,3.82647,3.82888,9380000.0
2008-11-18 21:21:00,3.83038,3.83596,3.82482,3.83532,8630000.0
2008-11-18 21:22:00,3.83194,3.83251,3.82574,3.83222,8250000.0
2008-11-18 21:23:00,3.83239,3.83427,3.82363,3.83427,11260000.0
2008-11-18 21:24:00,3.83086,3.83308,3.82323,3.83231,12760000.0
2008-11-18 21:25:00,3.83154,3.83572,3.82598,3.82696,12010000.0
2008-11-18 21:26:00,3.82701,3.83158,3.82582,3.83121,5630000.0
2008-11-18 21:27:00,3.82707,3.83322,3.82689,3.82796,10500000.0
2008-11-18 21:28:00,3.8294,3.8314,3.81987,3.82901,8250000.0
2008-11-18 21:29:00,3.82968,3.83178,3.8273,3.83148,5630000.0
2008-11-18 21:30:00,3.83253,3.83253,3.82198,3.82688,8250000.0
2008-11-18 21:31:00,3.82485,3.83056,3.82271,3.82271,6000000.0
2008-11-18 21:32:00,3.83154,3.83163,3.82092,3.83036,6750000.0
2008-11-18 21:33:00,3.82806,3.83254,3.82806,3.82955,6760000.0
2008-11-18 21:34:00,3.82982,3.83332,3.82902,3.83285,4510000.0
2008-11-18 21:35:00,3.83098,3.83098,3.82168,3.82777,7880000.0
2008-11-18 21:36:00,3.82747,3.83159,3.82082,3.83159,6000000.0
2008-11-18 21:37:00,3.83012,3.83185,3.82166,3.83123,6380000.0
2008-11-18 21:38:00,3.83212,3.8325,3.82732,3.82983,6380000.0
2008-11-18 21:39:00,3.8324,3.83288,3.82814,3.83048,5630000.0
2008-11-18 21:40:00,3.83021,3.83187,3.82734,3.82888,4880000.0
2008-11-18 21:41:00,3.82786,3.83232,3.82379,3.83077,6000000.0
2008-11-18 21:42:00,3.82624,3.83331,3.82174,3.82879,6380000.0
2008-11-18 21:43:00,3.82884,3.83471,3.82811,3.8323,6380000.0
2008-11-18 21:44:00,3.83118,3.834,3.82697,3.83177,6380000.0
2008-11-18 21:45:00,3.82604,3.83187,3.81987,3.82386,6010000.0
2008-11-18 21:46:00,3.8297,3.8297,3.81908,3.82771,4880000.0
2008-11-18 21:47:00,3.82909,3.82909,3.81992,3.82372,6750000.0
2008-11-18 21:48:00,3.82393,3.82758,3.82191,3.82234,6750000.0
2008-11-18 21:49:00,3.82511,3.82757,3.81587,3.82322,5250000.0
2008-11-18 21:50:00,3.8218,3.82616,3.81591,3.82616,4880000.0
2008-11-18 21:51:00,3.82072,3.82613,3.82072,3.82592,6760000.0
2008-11-18 21:52:00,3.82145,3.82633,3.82145,3.82627,5250000.0
2008-11-18 21:53:00,3.82372,3.82598,3.81634,3.81695,6000000.0
2008-11-18 21:54:00,3.82469,3.82563,3.8156,3.82075,6750000.0
2008-11-18 21:55:00,3.82481,3.82717,3.81718,3.82717,14630000.0
2008-11-18 21:56:00,3.81927,3.82597,3.8181,3.82485,9380000.0
2008-11-18 21:57:00,3.81678,3.82613,3.81678,3.826,5250000.0
2008-11-18 21:58:00,3.82122,3.82607,3.82122,3.82451,6390000.0
2008-11-18 21:59:00,3.82751,3.82977,3.81944,3.82221,12390000.0
2008-11-18 22:00:00,3.82047,3.82443,3.81584,3.81584,7880000.0
2008-11-18 22:01:00,3.82075,3.82535,3.81609,3.82516,8630000.0
2008-11-18 22:02:00,3.81764,3.82745,3.81764,3.82689,6750000.0
2008-11-18 22:03:00,3.82495,3.82563,3.81656,3.82485,6000000.0
2008-11-18 22:04:00,3.82706,3.82819,3.81888,3.82819,6750000.0
2008-11-18 22:05:00,3.82341,3.82582,3.8154,3.82312,9010000.0
2008-11-18 22:06:00,3.82652,3.82822,3.81919,3.82795,7130000.0
2008-11-18 22:07:00,3.82335,3.82496,3.81424,3.81795,5640000.0
2008-11-18 22:08:00,3.82103,3.825,3.81608,3.82057,5630000.0
2008-11-18 22:09:00,3.8252,3.82694,3.82258,3.8267,5250000.0
2008-11-18 22:10:00,3.82682,3.82682,3.81691,3.81823,4880000.0
2008-11-18 22:11:00,3.82091,3.82211,3.81057,3.81662,8260000.0
2008-11-18 22:12:00,3.82105,3.82174,3.81386,3.81655,6000000.0
2008-11-18 22:13:00,3.82032,3.82597,3.8141,3.82209,9380000.0
2008-11-18 22:14:00,3.80994,3.82069,3.80994,3.81831,4890000.0
2008-11-18 22:15:00,3.82019,3.82307,3.81313,3.81727,10900000.0
2008-11-18 22:16:00,3.82076,3.82126,3.8134,3.81477,10140000.0
2008-11-18 22:17:00,3.8215,3.8215,3.8138,3.8138,4880000.0
2008-11-18 22:18:00,3.82161,3.82191,3.81691,3.82191,6000000.0
2008-11-18 22:19:00,3.81755,3.82078,3.81127,3.8156,7130000.0
2008-11-18 22:20:00,3.82096,3.82096,3.81946,3.81946,5640000.0
2008-11-18 22:21:00,3.8192,3.8207,3.80805,3.81907,10520000.0
2008-11-18 22:22:00,3.81345,3.82563,3.81345,3.82141,8630000.0
2008-11-18 22:23:00,3.81664,3.82691,3.81652,3.82611,5250000.0
2008-11-18 22:24:00,3.82144,3.82912,3.82144,3.82352,5250000.0
2008-11-18 22:25:00,3.82681,3.82935,3.81952,3.82839,6380000.0
2008-11-18 22:26:00,3.82631,3.82798,3.82202,3.82636,8630000.0
2008-11-18 22:27:00,3.82422,3.82807,3.82262,3.82262,3380000.0
2008-11-18 22:28:00,3.8287,3.82937,3.82734,3.82854,4880000.0
2008-11-18 22:29:00,3.83007,3.83142,3.82206,3.82415,11260000.0
2008-11-18 22:30:00,3.8228,3.83528,3.82141,3.82948,8260000.0
2008-11-18 22:31:00,3.82815,3.82815,3.81594,3.82648,8630000.0
2008-11-18 22:32:00,3.82978,3.83165,3.82166,3.82759,9750000.0
2008-11-18 22:33:00,3.82243,3.82882,3.82243,3.8271,6750000.0
2008-11-18 22:34:00,3.82841,3.82944,3.82333,3.82507,8630000.0
2008-11-18 22:35:00,3.82902,3.82971,3.82306,3.82753,13500000.0
2008-11-18 22:36:00,3.82907,3.83276,3.82044,3.83047,14640000.0
2008-11-18 22:37:00,3.82935,3.83044,3.82074,3.83035,8630000.0
2008-11-18 22:38:00,3.83057,3.83104,3.82287,3.82998,10130000.0
2008-11-18 22:39:00,3.82151,3.83071,3.82151,3.82753,4510000.0
2008-11-18 22:40:00,3.83203,3.83203,3.82484,3.82484,5630000.0
2008-11-18 22:41:00,3.8282,3.82824,3.8167,3.82259,8630000.0
2008-11-18 22:42:00,3.81707,3.8288,3.81707,3.8288,5630000.0
2008-11-18 22:43:00,3.83095,3.83095,3.81477,3.82172,7500000.0
2008-11-18 22:44:00,3.81524,3.82142,3.81411,3.8194,7510000.0
2008-11-18 22:45:00,3.82014,3.82237,3.81215,3.82155,9380000.0
2008-11-18 22:46:00,3.81904,3.82164,3.81587,3.81857,7130000.0
2008-11-18 22:47:00,3.8147,3.82254,3.8147,3.82178,7130000.0
2008-11-18 22:48:00,3.82172,3.82197,3.81382,3.82197,5630000.0
2008-11-18 22:49:00,3.81985,3.82141,3.81177,3.82117,11630000.0
2008-11-18 22:50:00,3.81716,3.82094,3.81423,3.82056,7880000.0
2008-11-18 22:51:00,3.81425,3.82099,3.81425,3.81891,6750000.0
2008-11-18 22:52:00,3.82156,3.82304,3.81363,3.82196,10510000.0
2008-11-18 22:53:00,3.82118,3.82225,3.81652,3.82101,11640000.0
2008-11-18 22:54:00,3.8195,3.8202,3.8137,3.82011,7130000.0
2008-11-18 22:55:00,3.82291,3.82578,3.81631,3.82202,5270000.0
2008-11-18 22:56:00,3.82034,3.82147,3.81508,3.82085,6750000.0
2008-11-18 22:57:00,3.81962,3.82116,3.81436,3.81973,8260000.0
2008-11-18 22:58:00,3.81984,3.82029,3.81115,3.81524,6380000.0
2008-11-18 22:59:00,3.82144,3.82691,3.81384,3.82163,8630000.0
2008-11-18 23:00:00,3.82134,3.82134,3.81072,3.82085,10880000.0
2008-11-18 23:01:00,3.82074,3.82838,3.8176,3.82538,9000000.0
2008-11-18 23:02:00,3.8183,3.82849,3.81642,3.82849,10520000.0
2008-11-18 23:03:00,3.82582,3.82582,3.81463,3.81669,10140000.0
2008-11-18 23:04:00,3.81546,3.81583,3.81077,3.8146,6380000.0
2008-11-18 23:05:00,3.8101,3.8155,3.8082,3.8155,10880000.0
2008-11-18 23:06:00,3.81584,3.81595,3.81054,3.81126,6750000.0
2008-11-18 23:07:00,3.81621,3.81621,3.80605,3.8108,5630000.0
2008-11-18 23:08:00,3.8144,3.81614,3.81024,3.81496,6000000.0
2008-11-18 23:09:00,3.81407,3.82184,3.81407,3.82165,6750000.0
2008-11-18 23:10:00,3.82397,3.82413,3.81403,3.81712,4880000.0
2008-11-18 23:11:00,3.82268,3.82673,3.8178,3.81979,9400000.0
2008-11-18 23:12:00,3.81364,3.82085,3.81364,3.81429,6010000.0
2008-11-18 23:13:00,3.82171,3.82279,3.80967,3.80967,5250000.0
2008-11-18 23:14:00,3.81273,3.82594,3.81188,3.82134,5630000.0
2008-11-18 23:15:00,3.8352,3.8352,3.82343,3.83069,11630000.0
2008-11-18 23:16:00,3.83005,3.83174,3.82173,3.82173,6000000.0
2008-11-18 23:17:00,3.82754,3.82754,3.81674,3.81674,5250000.0
2008-11-18 23:18:00,3.81714,3.81762,3.81146,3.81243,6380000.0
2008-11-18 23:19:00,3.81042,3.81534,3.80584,3.80584,7880000.0
2008-11-18 23:20:00,3.81779,3.83238,3.81164,3.82667,17260000.0
2008-11-18 23:21:00,3.82587,3.83348,3.81715,3.8211,7140000.0
2008-11-18 23:22:00,3.82096,3.8243,3.81294,3.82192,9010000.0
2008-11-18 23:23:00,3.82378,3.8247,3.81536,3.81708,6380000.0
2008-11-18 23:24:00,3.82097,3.82258,3.8132,3.82088,6750000.0
2008-11-18 23:25:00,3.82338,3.82338,3.81416,3.82214,4880000.0
2008-11-18 23:26:00,3.82345,3.82482,3.81794,3.82482,5250000.0
2008-11-18 23:27:00,3.82561,3.83042,3.81913,3.82297,9010000.0
2008-11-18 23:28:00,3.81957,3.82752,3.81871,3.82752,10130000.0
2008-11-18 23:29:00,3.82091,3.82589,3.82082,3.82589,4890000.0
2008-11-18 23:30:00,3.82532,3.82723,3.81796,3.82644,8250000.0
2008-11-18 23:31:00,3.817,3.82684,3.8169,3.82394,7510000.0
2008-11-18 23:32:00,3.82623,3.82623,3.81647,3.81647,5250000.0
2008-11-18 23:33:00,3.81889,3.82591,3.81889,3.82591,4510000.0
2008-11-18 23:34:00,3.82416,3.82654,3.81728,3.82647,6000000.0
2008-11-18 23:35:00,3.82582,3.82636,3.81919,3.82574,5630000.0
2008-11-18 23:36:00,3.81763,3.82614,3.81654,3.82056,7500000.0
2008-11-18 23:37:00,3.82437,3.82499,3.81722,3.82499,6000000.0
2008-11-18 23:39:00,3.82659,3.82708,3.81744,3.82515,5630000.0
2008-11-18 23:40:00,3.82409,3.82594,3.81443,3.8249,9380000.0
2008-11-18 23:41:00,3.82586,3.82866,3.82244,3.82467,7880000.0
2008-11-18 23:42:00,3.82152,3.82812,3.82152,3.82624,4880000.0
2008-11-18 23:43:00,3.82619,3.82626,3.81456,3.82534,10880000.0
2008-11-18 23:44:00,3.82593,3.82856,3.81683,3.81969,14660000.0
2008-11-18 23:45:00,3.82245,3.82472,3.81347,3.82268,9000000.0
2008-11-18 23:46:00,3.82212,3.8256,3.81867,3.82516,5250000.0
2008-11-18 23:47:00,3.8258,3.82697,3.82202,3.82443,6000000.0
2008-11-18 23:48:00,3.82583,3.82583,3.81787,3.82493,4500000.0
2008-11-18 23:49:00,3.82692,3.82782,3.81769,3.82676,9380000.0
2008-11-18 23:50:00,3.82064,3.82858,3.81784,3.82499,5630000.0
2008-11-18 23:51:00,3.82496,3.82731,3.8201,3.82684,6380000.0
2008-11-18 23:52:00,3.82538,3.82737,3.81761,3.82605,3000000.0
2008-11-18 23:53:00,3.82495,3.82603,3.81476,3.81476,5250000.0
2008-11-18 23:54:00,3.8209,3.82574,3.81625,3.82568,4500000.0
2008-11-18 23:55:00,3.82604,3.82753,3.81976,3.82573,8630000.0
2008-11-18 23:56:00,3.82529,3.8275,3.81949,3.82135,7880000.0
2008-11-18 23:57:00,3.82586,3.82598,3.82038,3.82592,5250000.0
2008-11-18 23:58:00,3.82082,3.82732,3.82043,3.82732,4510000.0
2008-11-18 23:59:00,3.82392,3.82699,3.81603,3.82142,13880000.0
2008-11-19 00:00:00,3.82719,3.82727,3.82201,3.82235,7130000.0
2008-11-19 00:01:00,3.83098,3.83098,3.82493,3.82885,5630000.0
2008-11-19 00:02:00,3.83219,3.83361,3.82737,3.82944,6380000.0
2008-11-19 00:03:00,3.82903,3.83273,3.82223,3.8251,4510000.0
2008-11-19 00:04:00,3.83059,3.83148,3.82045,3.82423,7130000.0
2008-11-19 00:06:00,3.8256,3.83244,3.82396,3.83244,6380000.0
2008-11-19 00:08:00,3.82694,3.83194,3.82377,3.82377,8260000.0
2008-11-19 00:09:00,3.81995,3.829,3.81995,3.82607,7130000.0
2008-11-19 00:10:00,3.82997,3.83107,3.82261,3.82618,7510000.0
2008-11-19 00:11:00,3.82703,3.82703,3.82252,3.82361,4130000.0
2008-11-19 00:12:00,3.82835,3.83151,3.8217,3.82862,5250000.0
2008-11-19 00:13:00,3.82958,3.82959,3.82461,3.82725,6760000.0
2008-11-19 00:14:00,3.8326,3.8326,3.822,3.82382,9390000.0
2008-11-19 00:15:00,3.82514,3.82761,3.82267,3.82674,3010000.0
2008-11-19 00:16:00,3.82837,3.83204,3.82431,3.82849,6750000.0
2008-11-19 00:17:00,3.82424,3.82866,3.82297,3.82297,4130000.0
2008-11-19 00:18:00,3.82296,3.82413,3.81859,3.82362,5250000.0
2008-11-19 00:19:00,3.82762,3.8343,3.82393,3.82549,6380000.0
2008-11-19 00:20:00,3.8287,3.8327,3.81699,3.82373,4500000.0
2008-11-19 00:21:00,3.81719,3.81995,3.80852,3.81498,7500000.0
2008-11-19 00:22:00,3.81313,3.81621,3.80793,3.81621,2640000.0
2008-11-19 00:23:00,3.81057,3.81591,3.81057,3.81443,4880000.0
2008-11-19 00:24:00,3.81124,3.81556,3.80413,3.80413,5640000.0
2008-11-19 00:25:00,3.81165,3.8146,3.81046,3.81046,3750000.0
2008-11-19 00:26:00,3.81461,3.81607,3.81297,3.81371,3380000.0
2008-11-19 00:27:00,3.8091,3.81508,3.80809,3.81003,7130000.0
2008-11-19 00:28:00,3.81391,3.82784,3.80679,3.82784,5250000.0
2008-11-19 00:29:00,3.82638,3.8282,3.81623,3.81892,13510000.0
2008-11-19 00:30:00,3.82604,3.82922,3.82338,3.82793,6000000.0
2008-11-19 00:32:00,3.82455,3.82947,3.82006,3.82006,6760000.0
2008-11-19 00:33:00,3.83196,3.83196,3.81964,3.81964,3750000.0
2008-11-19 00:34:00,3.82905,3.82911,3.8236,3.82837,4140000.0
2008-11-19 00:35:00,3.81952,3.82748,3.81952,3.82378,5260000.0
2008-11-19 00:37:00,3.82502,3.82942,3.82002,3.82782,8250000.0
2008-11-19 00:38:00,3.82793,3.82818,3.82236,3.82591,8630000.0
2008-11-19 00:39:00,3.82651,3.82886,3.82329,3.82329,6000000.0
2008-11-19 00:40:00,3.82409,3.83127,3.82409,3.8248,5250000.0
2008-11-19 00:41:00,3.82836,3.8285,3.81837,3.8285,6000000.0
2008-11-19 00:42:00,3.83204,3.83767,3.83204,3.83767,6000000.0
2008-11-19 00:44:00,3.82959,3.83131,3.82092,3.83105,14640000.0
2008-11-19 00:45:00,3.82317,3.82894,3.82317,3.82894,9000000.0
2008-11-19 00:46:00,3.81952,3.82878,3.81952,3.82341,8250000.0
2008-11-19 00:47:00,3.82982,3.83234,3.82147,3.82971,7130000.0
2008-11-19 00:48:00,3.82461,3.82887,3.82461,3.82642,3000000.0
2008-11-19 00:49:00,3.82618,3.83259,3.82618,3.82686,3380000.0
2008-11-19 00:50:00,3.8236,3.82918,3.8178,3.82918,5250000.0
2008-11-19 00:51:00,3.82893,3.82972,3.81962,3.82972,5630000.0
2008-11-19 00:52:00,3.83074,3.83371,3.82549,3.82549,7510000.0
2008-11-19 00:53:00,3.82934,3.82934,3.82191,3.82191,6000000.0
2008-11-19 00:54:00,3.82954,3.82954,3.82404,3.82424,6380000.0
2008-11-19 00:55:00,3.82657,3.82835,3.81935,3.82537,5630000.0
2008-11-19 00:56:00,3.82741,3.82967,3.81964,3.82738,12010000.0
2008-11-19 00:57:00,3.82417,3.82962,3.82417,3.82876,7500000.0
2008-11-19 00:58:00,3.83676,3.83676,3.82274,3.82884,3380000.0
2008-11-19 00:59:00,3.82412,3.83072,3.81794,3.82523,14630000.0
2008-11-19 01:00:00,3.82896,3.8291,3.82405,3.8291,4880000.0
2008-11-19 01:01:00,3.82892,3.83089,3.82101,3.82649,5630000.0
2008-11-19 01:02:00,3.81977,3.82932,3.81977,3.82759,3760000.0
2008-11-19 01:03:00,3.82431,3.82949,3.81998,3.82944,7510000.0
2008-11-19 01:04:00,3.82831,3.82893,3.8241,3.8241,3380000.0
2008-11-19 01:05:00,3.82577,3.82829,3.82012,3.82016,5630000.0
2008-11-19 01:06:00,3.82495,3.82593,3.81997,3.81997,4880000.0
2008-11-19 01:07:00,3.82412,3.83151,3.81977,3.82886,7140000.0
2008-11-19 01:08:00,3.82966,3.83216,3.82095,3.82992,5630000.0
2008-11-19 01:09:00,3.82973,3.83041,3.82011,3.82498,9000000.0
2008-11-19 01:10:00,3.82601,3.82893,3.81763,3.81939,5250000.0
2008-11-19 01:11:00,3.81701,3.82995,3.81701,3.82833,3010000.0
2008-11-19 01:12:00,3.82488,3.82807,3.81813,3.82779,12380000.0
2008-11-19 01:13:00,3.82818,3.82953,3.82278,3.82771,6380000.0
2008-11-19 01:14:00,3.82619,3.83028,3.8187,3.82357,22890000.0
2008-11-19 01:15:00,3.82882,3.82894,3.81495,3.82523,6750000.0
2008-11-19 01:16:00,3.82817,3.82918,3.81984,3.81984,7130000.0
2008-11-19 01:17:00,3.82872,3.82967,3.824,3.82639,7500000.0
2008-11-19 01:18:00,3.82965,3.82999,3.82048,3.82634,6000000.0
2008-11-19 01:19:00,3.82104,3.83341,3.82104,3.82577,5250000.0
2008-11-19 01:20:00,3.82379,3.82575,3.81836,3.82099,4500000.0
2008-11-19 01:21:00,3.82277,3.82941,3.82277,3.82882,4880000.0
2008-11-19 01:22:00,3.82079,3.82801,3.82079,3.82743,4880000.0
2008-11-19 01:23:00,3.8269,3.8269,3.82084,3.82231,3010000.0
2008-11-19 01:25:00,3.83132,3.83188,3.8152,3.8152,2260000.0
2008-11-19 01:26:00,3.82373,3.82906,3.81982,3.82373,7510000.0
2008-11-19 01:27:00,3.82217,3.82303,3.81614,3.81938,2260000.0
2008-11-19 01:28:00,3.82055,3.8277,3.81612,3.82335,5260000.0
2008-11-19 01:29:00,3.83001,3.83125,3.82144,3.82391,9750000.0
2008-11-19 01:30:00,3.82218,3.8277,3.81925,3.82398,4880000.0
2008-11-19 01:32:00,3.83043,3.83148,3.82423,3.83004,7500000.0
2008-11-19 01:33:00,3.82909,3.8292,3.82542,3.8292,3000000.0
2008-11-19 01:34:00,3.82831,3.82853,3.82305,3.82605,6000000.0
2008-11-19 01:35:00,3.82908,3.82908,3.8234,3.82809,5250000.0
2008-11-19 01:36:00,3.82266,3.82437,3.81976,3.82414,3750000.0
2008-11-19 01:37:00,3.82857,3.82911,3.81962,3.8241,4880000.0
2008-11-19 01:38:00,3.82875,3.82875,3.82014,3.82848,3750000.0
2008-11-19 01:39:00,3.82767,3.83016,3.82493,3.83016,4130000.0
2008-11-19 01:40:00,3.82268,3.82907,3.82268,3.82832,5250000.0
2008-11-19 01:41:00,3.82923,3.82923,3.81896,3.82666,12380000.0
2008-11-19 01:42:00,3.82169,3.82865,3.82169,3.82294,3750000.0
2008-11-19 01:43:00,3.82951,3.82951,3.82633,3.82717,6000000.0
2008-11-19 01:44:00,3.83072,3.8348,3.82256,3.83458,12000000.0
2008-11-19 01:45:00,3.83003,3.83226,3.82519,3.82883,10880000.0
2008-11-19 01:46:00,3.82545,3.83259,3.82204,3.82782,8640000.0
2008-11-19 01:47:00,3.82743,3.82958,3.8201,3.82953,4510000.0
2008-11-19 01:48:00,3.82521,3.83084,3.82152,3.83007,5630000.0
2008-11-19 01:49:00,3.82974,3.82974,3.8233,3.82623,3380000.0
2008-11-19 01:50:00,3.82416,3.82945,3.82416,3.82665,6000000.0
2008-11-19 01:51:00,3.82778,3.82971,3.81982,3.8292,11260000.0
2008-11-19 01:53:00,3.8277,3.82798,3.82266,3.82498,5260000.0
2008-11-19 01:54:00,3.82546,3.82888,3.82348,3.82874,6010000.0
2008-11-19 01:56:00,3.82777,3.82928,3.8199,3.82806,6000000.0
2008-11-19 01:57:00,3.8294,3.83013,3.8198,3.82443,6750000.0
2008-11-19 01:58:00,3.83019,3.83517,3.82052,3.82888,5250000.0
2008-11-19 02:00:00,3.82802,3.82802,3.82802,3.82802,750000.0
2008-11-19 02:01:00,3.82483,3.82483,3.81304,3.81676,6750000.0
2008-11-19 02:02:00,3.81412,3.81463,3.80511,3.81025,10500000.0
2008-11-19 02:03:00,3.81004,3.81557,3.80614,3.80614,7510000.0
2008-11-19 02:04:00,3.81602,3.81651,3.81068,3.81068,7880000.0
2008-11-19 02:05:00,3.81416,3.81721,3.80492,3.81139,9390000.0
2008-11-19 02:06:00,3.81227,3.81531,3.81073,3.81531,6380000.0
2008-11-19 02:07:00,3.81612,3.81629,3.81476,3.81612,5250000.0
2008-11-19 02:08:00,3.8085,3.81952,3.8085,3.81676,8250000.0
2008-11-19 02:09:00,3.80968,3.81657,3.80793,3.81566,4880000.0
2008-11-19 02:10:00,3.81445,3.81709,3.80737,3.81649,13880000.0
2008-11-19 02:11:00,3.81513,3.81513,3.80643,3.81328,6760000.0
2008-11-19 02:12:00,3.81426,3.81649,3.81119,3.81481,4500000.0
2008-11-19 02:13:00,3.81209,3.81659,3.80619,3.81573,5630000.0
2008-11-19 02:14:00,3.81617,3.81617,3.8089,3.81334,3750000.0
2008-11-19 02:15:00,3.81031,3.81856,3.81031,3.81236,5250000.0
2008-11-19 02:16:00,3.81619,3.81788,3.80812,3.81643,10510000.0
2008-11-19 02:17:00,3.81585,3.8193,3.80773,3.81155,11630000.0
2008-11-19 02:18:00,3.81628,3.8175,3.81108,3.81108,10880000.0
2008-11-19 02:19:00,3.81113,3.8168,3.80676,3.81606,12020000.0
2008-11-19 02:20:00,3.81163,3.81727,3.80651,3.81066,5630000.0
2008-11-19 02:21:00,3.81175,3.81413,3.80625,3.81138,6000000.0
2008-11-19 02:22:00,3.81497,3.81712,3.811,3.815,7130000.0
2008-11-19 02:23:00,3.81579,3.81579,3.80608,3.81525,8630000.0
2008-11-19 02:24:00,3.8142,3.81607,3.8071,3.81196,4890000.0
2008-11-19 02:25:00,3.80687,3.8158,3.80687,3.81335,6000000.0
2008-11-19 02:26:00,3.81715,3.81805,3.80639,3.81735,4510000.0
2008-11-19 02:27:00,3.81448,3.81714,3.80694,3.81015,6380000.0
2008-11-19 02:28:00,3.8106,3.81581,3.8106,3.81581,6010000.0
2008-11-19 02:29:00,3.81617,3.81695,3.80746,3.80989,11260000.0
2008-11-19 02:30:00,3.81628,3.81651,3.80706,3.80706,7880000.0
2008-11-19 02:31:00,3.81424,3.81487,3.80441,3.81487,9000000.0
2008-11-19 02:32:00,3.81348,3.81527,3.8099,3.81527,6000000.0
2008-11-19 02:33:00,3.81602,3.81835,3.81075,3.81607,7130000.0
2008-11-19 02:34:00,3.81316,3.81651,3.80803,3.81531,7900000.0
2008-11-19 02:35:00,3.81626,3.8167,3.81138,3.81572,5250000.0
2008-11-19 02:36:00,3.81639,3.81645,3.80672,3.80672,3380000.0
2008-11-19 02:37:00,3.81455,3.81683,3.80705,3.81211,6750000.0
2008-11-19 02:38:00,3.81151,3.81423,3.80661,3.81078,4880000.0
2008-11-19 02:39:00,3.81076,3.81499,3.81059,3.81468,5250000.0
2008-11-19 02:40:00,3.81611,3.81611,3.80639,3.81214,5630000.0
2008-11-19 02:41:00,3.80613,3.81618,3.80613,3.81172,6000000.0
2008-11-19 02:42:00,3.81532,3.81619,3.80655,3.80661,8250000.0
2008-11-19 02:43:00,3.81512,3.81512,3.80837,3.81488,6750000.0
2008-11-19 02:44:00,3.81148,3.81671,3.8075,3.81654,8250000.0
2008-11-19 02:45:00,3.81495,3.81687,3.80732,3.81262,5250000.0
2008-11-19 02:46:00,3.81013,3.81479,3.80882,3.81112,7880000.0
2008-11-19 02:47:00,3.8084,3.81473,3.80372,3.81468,6380000.0
2008-11-19 02:48:00,3.81589,3.81593,3.80655,3.81567,5630000.0
2008-11-19 02:49:00,3.81625,3.81646,3.81234,3.81646,6750000.0
2008-11-19 02:50:00,3.81142,3.81745,3.81109,3.81525,7500000.0
2008-11-19 02:51:00,3.81343,3.81454,3.80479,3.8108,5250000.0
2008-11-19 02:52:00,3.81639,3.8199,3.80988,3.81677,7130000.0
2008-11-19 02:53:00,3.81296,3.81523,3.80935,3.81411,7130000.0
2008-11-19 02:54:00,3.81284,3.81791,3.80513,3.81526,7140000.0
2008-11-19 02:55:00,3.8161,3.8165,3.81058,3.81379,6750000.0
2008-11-19 02:56:00,3.81679,3.81679,3.80721,3.8163,4880000.0
2008-11-19 02:57:00,3.81624,3.81637,3.80661,3.80661,6000000.0
2008-11-19 02:58:00,3.81088,3.81679,3.80724,3.81413,7500000.0
2008-11-19 02:59:00,3.81149,3.81598,3.80377,3.80964,7510000.0
2008-11-19 03:00:00,3.81452,3.81499,3.80547,3.81143,5250000.0
2008-11-19 03:01:00,3.81635,3.81869,3.81162,3.8126,7500000.0
2008-11-19 03:02:00,3.81575,3.81631,3.81235,3.81382,7500000.0
2008-11-19 03:03:00,3.81282,3.81681,3.80709,3.81241,8250000.0
2008-11-19 03:04:00,3.81453,3.81639,3.80729,3.81239,8630000.0
2008-11-19 03:05:00,3.81691,3.81818,3.81122,3.81231,5630000.0
2008-11-19 03:06:00,3.81463,3.81619,3.81429,3.81597,4880000.0
2008-11-19 03:07:00,3.8153,3.81552,3.8065,3.81549,7880000.0
2008-11-19 03:08:00,3.81149,3.81652,3.80602,3.81051,4880000.0
2008-11-19 03:09:00,3.81494,3.81634,3.81354,3.81561,6390000.0
2008-11-19 03:10:00,3.8136,3.81454,3.80642,3.80642,4130000.0
2008-11-19 03:11:00,3.81614,3.81626,3.81121,3.81626,6000000.0
2008-11-19 03:12:00,3.80261,3.81349,3.80261,3.81115,5250000.0
2008-11-19 03:13:00,3.81582,3.81646,3.80679,3.8155,8250000.0
2008-11-19 03:14:00,3.80714,3.81649,3.80714,3.81279,7500000.0
2008-11-19 03:15:00,3.81324,3.81539,3.80593,3.81167,5250000.0
2008-11-19 03:16:00,3.81579,3.81668,3.81275,3.81275,5250000.0
2008-11-19 03:17:00,3.81258,3.81827,3.81077,3.81077,7140000.0
2008-11-19 03:18:00,3.80643,3.81501,3.80643,3.81172,6750000.0
2008-11-19 03:19:00,3.80561,3.81349,3.80561,3.81342,7880000.0
2008-11-19 03:20:00,3.81385,3.81661,3.81181,3.8122,6000000.0
2008-11-19 03:21:00,3.81632,3.81733,3.80935,3.81586,6000000.0
2008-11-19 03:22:00,3.81572,3.81732,3.80806,3.80806,5250000.0
2008-11-19 03:23:00,3.80907,3.81662,3.80907,3.81093,6380000.0
2008-11-19 03:24:00,3.81504,3.81593,3.80981,3.81481,4890000.0
2008-11-19 03:25:00,3.81622,3.81716,3.81019,3.81499,6000000.0
2008-11-19 03:26:00,3.81329,3.81578,3.81134,3.81244,4510000.0
2008-11-19 03:27:00,3.81143,3.81656,3.80661,3.81615,4880000.0
2008-11-19 03:28:00,3.81107,3.81581,3.80651,3.81374,5250000.0
2008-11-19 03:29:00,3.81646,3.81913,3.80797,3.81213,7500000.0
2008-11-19 03:30:00,3.81621,3.81681,3.80716,3.81011,13130000.0
2008-11-19 03:31:00,3.81472,3.81482,3.80233,3.80591,5630000.0
2008-11-19 03:32:00,3.81612,3.81612,3.80662,3.81461,6380000.0
2008-11-19 03:33:00,3.81186,3.81849,3.8089,3.81634,4880000.0
2008-11-19 03:35:00,3.81136,3.81348,3.809,3.81087,4880000.0
2008-11-19 03:36:00,3.81497,3.81665,3.80682,3.80682,8630000.0
2008-11-19 03:37:00,3.81027,3.81544,3.8087,3.81544,9750000.0
2008-11-19 03:38:00,3.80745,3.81749,3.80741,3.80741,7140000.0
2008-11-19 03:39:00,3.8149,3.81577,3.80715,3.81513,5250000.0
2008-11-19 03:40:00,3.8154,3.81795,3.81262,3.81369,7130000.0
2008-11-19 03:41:00,3.81637,3.81692,3.81042,3.8115,6010000.0
2008-11-19 03:42:00,3.81561,3.8193,3.80854,3.81764,7130000.0
2008-11-19 03:43:00,3.81436,3.8167,3.80708,3.8126,7880000.0
2008-11-19 03:44:00,3.81522,3.81572,3.8105,3.81448,7130000.0
2008-11-19 03:45:00,3.81656,3.81656,3.80665,3.81479,7500000.0
2008-11-19 03:46:00,3.80815,3.81542,3.80491,3.81399,8250000.0
2008-11-19 03:47:00,3.81386,3.81494,3.80439,3.81021,7500000.0
2008-11-19 03:48:00,3.81461,3.81631,3.80671,3.81631,6380000.0
2008-11-19 03:49:00,3.81381,3.81802,3.80781,3.81199,5250000.0
2008-11-19 03:50:00,3.81069,3.81597,3.81069,3.81074,6000000.0
2008-11-19 03:51:00,3.81281,3.81635,3.80764,3.8128,8250000.0
2008-11-19 03:54:00,3.81444,3.81444,3.80412,3.81389,7140000.0
2008-11-19 03:56:00,3.81404,3.8159,3.81035,3.81475,7130000.0
2008-11-19 03:57:00,3.8069,3.8164,3.8069,3.81571,6000000.0
2008-11-19 03:58:00,3.8146,3.81608,3.81096,3.81412,3380000.0
2008-11-19 03:59:00,3.81081,3.81828,3.80879,3.81676,5630000.0
2008-11-19 04:00:00,3.81458,3.81481,3.80561,3.81149,5250000.0
2008-11-19 04:01:00,3.80691,3.81636,3.80691,3.81285,5250000.0
2008-11-19 04:02:00,3.81558,3.81619,3.80643,3.81463,5260000.0
2008-11-19 04:03:00,3.81684,3.81717,3.81124,3.81124,5250000.0
2008-11-19 04:04:00,3.81626,3.81686,3.81171,3.81646,4880000.0
2008-11-19 04:05:00,3.81063,3.81628,3.81063,3.81452,4890000.0
2008-11-19 04:06:00,3.80935,3.81595,3.80562,3.81214,7130000.0
2008-11-19 04:07:00,3.81157,3.81653,3.80753,3.81149,7500000.0
2008-11-19 04:08:00,3.81646,3.81646,3.8093,3.81618,6760000.0
2008-11-19 04:09:00,3.81376,3.81607,3.80999,3.81053,6380000.0
2008-11-19 04:10:00,3.80673,3.8168,3.80673,3.81535,7510000.0
2008-11-19 04:11:00,3.81356,3.8158,3.80655,3.80918,5260000.0
2008-11-19 04:12:00,3.81683,3.81751,3.80915,3.81331,6750000.0
2008-11-19 04:13:00,3.81298,3.81604,3.811,3.81363,4880000.0
2008-11-19 04:14:00,3.8078,3.82149,3.8078,3.81605,7510000.0
2008-11-19 04:15:00,3.81419,3.81597,3.80651,3.81585,6000000.0
2008-11-19 04:16:00,3.81096,3.81669,3.80968,3.81111,6000000.0
2008-11-19 04:17:00,3.81378,3.81598,3.80648,3.81197,5250000.0
2008-11-19 04:18:00,3.81418,3.81553,3.81078,3.81097,4880000.0
2008-11-19 04:19:00,3.81502,3.81656,3.80746,3.81484,4880000.0
2008-11-19 04:20:00,3.81583,3.81753,3.80761,3.80761,7130000.0
2008-11-19 04:21:00,3.81018,3.81616,3.81018,3.81616,3380000.0
2008-11-19 04:22:00,3.81025,3.81811,3.81025,3.81085,6380000.0
2008-11-19 04:23:00,3.81537,3.81658,3.80661,3.81254,7130000.0
2008-11-19 04:24:00,3.81117,3.81555,3.80922,3.81466,7500000.0
2008-11-19 04:25:00,3.81621,3.81621,3.80627,3.81218,7880000.0
2008-11-19 04:26:00,3.81046,3.81475,3.80918,3.81183,6380000.0
2008-11-19 04:27:00,3.81592,3.81682,3.81341,3.81413,7500000.0
2008-11-19 04:28:00,3.81641,3.81653,3.80894,3.80894,8250000.0
2008-11-19 04:29:00,3.81097,3.81643,3.81097,3.81196,4500000.0
2008-11-19 04:30:00,3.817,3.81796,3.80832,3.81107,7500000.0
2008-11-19 04:31:00,3.81555,3.81856,3.81221,3.81722,6380000.0
2008-11-19 04:32:00,3.81651,3.81651,3.80981,3.81411,7130000.0
2008-11-19 04:33:00,3.81227,3.81578,3.80677,3.80677,6000000.0
2008-11-19 04:34:00,3.80712,3.81672,3.80712,3.81659,4890000.0
2008-11-19 04:35:00,3.81518,3.81519,3.80453,3.81488,5630000.0
2008-11-19 04:36:00,3.8112,3.8166,3.8112,3.81496,6000000.0
2008-11-19 04:37:00,3.81639,3.81667,3.81472,3.81484,3380000.0
2008-11-19 04:38:00,3.81403,3.81613,3.81094,3.81094,6000000.0
2008-11-19 04:39:00,3.81127,3.81686,3.8073,3.81582,6000000.0
2008-11-19 04:40:00,3.81436,3.8163,3.80614,3.80614,5260000.0
2008-11-19 04:41:00,3.81561,3.81579,3.8067,3.81579,7500000.0
2008-11-19 04:42:00,3.81449,3.81758,3.81223,3.81665,6000000.0
2008-11-19 04:44:00,3.80791,3.81646,3.80791,3.81342,5250000.0
2008-11-19 04:45:00,3.81488,3.81718,3.80732,3.81262,4510000.0
2008-11-19 04:46:00,3.81521,3.81743,3.80496,3.81561,5260000.0
2008-11-19 04:48:00,3.8134,3.81813,3.81283,3.81706,7130000.0
2008-11-19 04:49:00,3.81603,3.81603,3.81041,3.81523,4880000.0
2008-11-19 04:50:00,3.8169,3.8169,3.81156,3.81611,4890000.0
2008-11-19 04:51:00,3.81534,3.81544,3.80599,3.81544,6750000.0
2008-11-19 04:52:00,3.80991,3.81699,3.80742,3.80997,6380000.0
2008-11-19 04:53:00,3.8136,3.81624,3.81028,3.81028,6380000.0
2008-11-19 04:54:00,3.81375,3.81604,3.80686,3.81455,8250000.0
2008-11-19 04:55:00,3.80552,3.81446,3.80552,3.8075,5250000.0
2008-11-19 04:56:00,3.81565,3.81707,3.8071,3.80922,4510000.0
2008-11-19 04:57:00,3.81294,3.81528,3.81047,3.81047,7130000.0
2008-11-19 04:58:00,3.81566,3.8167,3.81044,3.8167,5630000.0
2008-11-19 04:59:00,3.8143,3.81577,3.81054,3.81273,6000000.0
2008-11-19 05:00:00,3.81323,3.81599,3.81234,3.81599,5260000.0
2008-11-19 05:01:00,3.8137,3.81565,3.80616,3.81177,4880000.0
2008-11-19 05:02:00,3.81565,3.81565,3.8091,3.81409,6750000.0
2008-11-19 05:04:00,3.81325,3.81325,3.80265,3.8049,6750000.0
2008-11-19 05:05:00,3.815,3.81681,3.8106,3.81392,5250000.0
2008-11-19 05:06:00,3.81563,3.81627,3.80695,3.81023,4880000.0
2008-11-19 05:07:00,3.81434,3.82477,3.81298,3.81688,5260000.0
2008-11-19 05:08:00,3.81514,3.81651,3.81203,3.81635,5260000.0
2008-11-19 05:09:00,3.81589,3.81698,3.81129,3.81638,4130000.0
2008-11-19 05:10:00,3.81307,3.81636,3.80754,3.81145,7130000.0
2008-11-19 05:12:00,3.81344,3.81678,3.81147,3.81492,6000000.0
2008-11-19 05:13:00,3.81076,3.81659,3.80678,3.80678,6760000.0
2008-11-19 05:14:00,3.81261,3.81501,3.8073,3.8113,7130000.0
2008-11-19 05:15:00,3.81502,3.81502,3.8033,3.80844,9750000.0
2008-11-19 05:16:00,3.81519,3.81825,3.81157,3.81157,7880000.0
2008-11-19 05:17:00,3.81505,3.81683,3.81089,3.81478,7130000.0
2008-11-19 05:18:00,3.80433,3.81461,3.80308,3.80973,7880000.0
2008-11-19 05:19:00,3.80684,3.81632,3.80684,3.81265,4510000.0
2008-11-19 05:20:00,3.81158,3.81656,3.80602,3.8162,7510000.0
2008-11-19 05:21:00,3.81026,3.81436,3.80552,3.81041,6380000.0
2008-11-19 05:22:00,3.81162,3.81611,3.80789,3.81555,6000000.0
2008-11-19 05:23:00,3.81598,3.81782,3.8113,3.81179,5260000.0
2008-11-19 05:24:00,3.81133,3.81613,3.80888,3.81607,4880000.0
2008-11-19 05:25:00,3.80683,3.81632,3.80683,3.81535,6760000.0
2008-11-19 05:26:00,3.81047,3.81513,3.80262,3.81385,6760000.0
2008-11-19 05:27:00,3.81066,3.8179,3.80792,3.81597,4510000.0
2008-11-19 05:28:00,3.80944,3.81596,3.80742,3.81553,6000000.0
2008-11-19 05:29:00,3.81238,3.81722,3.80742,3.80781,6000000.0
2008-11-19 05:30:00,3.81669,3.81669,3.80636,3.80995,6000000.0
2008-11-19 05:31:00,3.81466,3.81466,3.80542,3.81109,5630000.0
2008-11-19 05:32:00,3.81197,3.81601,3.81197,3.81456,3380000.0
2008-11-19 05:33:00,3.8137,3.81629,3.81192,3.81192,6760000.0
2008-11-19 05:34:00,3.81432,3.81556,3.8099,3.8116,4880000.0
2008-11-19 05:35:00,3.81345,3.81485,3.80522,3.81485,6000000.0
2008-11-19 05:36:00,3.8102,3.81515,3.80658,3.81395,6380000.0
2008-11-19 05:37:00,3.81594,3.81594,3.80978,3.81412,7500000.0
2008-11-19 05:38:00,3.80434,3.81263,3.80434,3.80883,7500000.0
2008-11-19 05:39:00,3.81495,3.81766,3.80709,3.80709,6750000.0
2008-11-19 05:40:00,3.81017,3.81345,3.8043,3.81009,5260000.0
2008-11-19 05:41:00,3.81421,3.81509,3.81005,3.81431,7140000.0
2008-11-19 05:42:00,3.81133,3.81527,3.80562,3.8123,5250000.0
2008-11-19 05:43:00,3.81225,3.81637,3.81225,3.81637,6000000.0
2008-11-19 05:44:00,3.81336,3.81481,3.80537,3.81119,5630000.0
2008-11-19 05:45:00,3.8155,3.8166,3.80953,3.81135,8250000.0
2008-11-19 05:46:00,3.80705,3.81493,3.80705,3.81397,6000000.0
2008-11-19 05:47:00,3.81159,3.81633,3.81102,3.81102,4880000.0
2008-11-19 05:48:00,3.81733,3.81779,3.80865,3.81272,4500000.0
2008-11-19 05:49:00,3.81327,3.81703,3.81309,3.81687,4520000.0
2008-11-19 05:50:00,3.8138,3.81597,3.8064,3.81184,5250000.0
2008-11-19 05:51:00,3.81442,3.8148,3.80576,3.81406,6750000.0
2008-11-19 05:52:00,3.81506,3.81731,3.8069,3.8069,6000000.0
2008-11-19 05:53:00,3.812,3.8162,3.80728,3.81413,5630000.0
2008-11-19 05:54:00,3.81322,3.81429,3.80542,3.81148,5250000.0
2008-11-19 05:55:00,3.81603,3.8172,3.80708,3.8172,4880000.0
2008-11-19 05:56:00,3.81386,3.81618,3.80639,3.81591,6750000.0
2008-11-19 05:57:00,3.8146,3.81859,3.81209,3.81607,6760000.0
2008-11-19 05:58:00,3.81183,3.81753,3.8101,3.8101,7880000.0
2008-11-19 05:59:00,3.81452,3.81621,3.80693,3.81237,5250000.0
2008-11-19 06:00:00,3.81561,3.81561,3.80476,3.81295,3760000.0
2008-11-19 06:01:00,3.81051,3.81614,3.80863,3.80901,5250000.0
2008-11-19 06:02:00,3.81167,3.81662,3.81167,3.81298,5250000.0
2008-11-19 06:03:00,3.81535,3.81664,3.80722,3.81497,6750000.0
2008-11-19 06:04:00,3.81435,3.81692,3.8069,3.81248,5250000.0
2008-11-19 06:05:00,3.8147,3.81827,3.8075,3.81573,6750000.0
2008-11-19 06:06:00,3.80988,3.81694,3.80988,3.81488,7500000.0
2008-11-19 06:07:00,3.81573,3.81619,3.80849,3.81511,6760000.0
2008-11-19 06:08:00,3.80679,3.81762,3.8057,3.81416,7130000.0
2008-11-19 06:09:00,3.81328,3.81412,3.80445,3.81097,3400000.0
2008-11-19 06:10:00,3.8148,3.81737,3.80894,3.81589,4510000.0
2008-11-19 06:11:00,3.81465,3.8163,3.80684,3.81149,7510000.0
2008-11-19 06:12:00,3.81622,3.81708,3.80667,3.8111,6750000.0
2008-11-19 06:13:00,3.81497,3.81619,3.80487,3.81541,6750000.0
2008-11-19 06:14:00,3.81607,3.8161,3.8067,3.8067,5630000.0
2008-11-19 06:15:00,3.81551,3.81551,3.80425,3.80846,8630000.0
2008-11-19 06:16:00,3.80941,3.81621,3.80941,3.81547,5630000.0
2008-11-19 06:17:00,3.81128,3.81688,3.80674,3.81688,10880000.0
2008-11-19 06:18:00,3.81565,3.81565,3.81036,3.8146,6380000.0
2008-11-19 06:19:00,3.81557,3.81589,3.80959,3.8144,7500000.0
2008-11-19 06:20:00,3.81231,3.81673,3.81012,3.81479,5250000.0
2008-11-19 06:21:00,3.81591,3.81597,3.81089,3.81533,4880000.0
2008-11-19 06:22:00,3.81603,3.81728,3.81086,3.81209,5250000.0
2008-11-19 06:23:00,3.81104,3.81667,3.80672,3.81609,17630000.0
2008-11-19 06:25:00,3.81273,3.81728,3.80556,3.80556,6390000.0
2008-11-19 06:26:00,3.81158,3.81603,3.80535,3.81339,5250000.0
2008-11-19 06:27:00,3.81592,3.81637,3.80749,3.8129,6380000.0
2008-11-19 06:28:00,3.81165,3.81622,3.80684,3.81622,5250000.0
2008-11-19 06:29:00,3.81349,3.81495,3.80565,3.81177,6010000.0
2008-11-19 06:30:00,3.81595,3.81595,3.80391,3.80862,8250000.0
2008-11-19 06:31:00,3.81086,3.81815,3.80952,3.81631,6380000.0
2008-11-19 06:32:00,3.813,3.8152,3.81002,3.81275,4880000.0
2008-11-19 06:33:00,3.81107,3.81622,3.80983,3.81586,7880000.0
2008-11-19 06:34:00,3.81569,3.81651,3.81049,3.8109,6380000.0
2008-11-19 06:35:00,3.81479,3.8153,3.80566,3.80631,5250000.0
2008-11-19 06:36:00,3.81556,3.81684,3.81071,3.81275,8250000.0
2008-11-19 06:37:00,3.81118,3.81745,3.81118,3.81192,3010000.0
2008-11-19 06:38:00,3.81016,3.8153,3.80429,3.81,7880000.0
2008-11-19 06:39:00,3.81554,3.81837,3.80801,3.81673,7880000.0
2008-11-19 06:40:00,3.81652,3.82186,3.81002,3.81668,9000000.0
2008-11-19 06:41:00,3.81088,3.81628,3.80652,3.81513,7880000.0
2008-11-19 06:42:00,3.81436,3.81592,3.80833,3.81511,6390000.0
2008-11-19 06:43:00,3.81184,3.81588,3.8084,3.80969,4880000.0
2008-11-19 06:44:00,3.81588,3.81737,3.81203,3.81614,6380000.0
2008-11-19 06:45:00,3.8101,3.81721,3.80659,3.81437,13140000.0
2008-11-19 06:46:00,3.81261,3.81566,3.80981,3.81414,5250000.0
2008-11-19 06:47:00,3.81585,3.81674,3.80912,3.81615,6000000.0
2008-11-19 06:48:00,3.81261,3.81653,3.8116,3.81584,6380000.0
2008-11-19 06:49:00,3.80812,3.81628,3.80805,3.80914,6000000.0
2008-11-19 06:50:00,3.81591,3.8174,3.80964,3.81576,7140000.0
2008-11-19 06:51:00,3.81598,3.81609,3.80702,3.81136,5250000.0
2008-11-19 06:52:00,3.81611,3.81611,3.80884,3.81546,8250000.0
2008-11-19 06:53:00,3.81105,3.81601,3.81062,3.81169,5250000.0
2008-11-19 06:54:00,3.81145,3.81775,3.80806,3.81509,7130000.0
2008-11-19 06:55:00,3.81277,3.81409,3.80757,3.81158,6000000.0
2008-11-19 06:56:00,3.81149,3.81613,3.8061,3.80986,4880000.0
2008-11-19 06:57:00,3.8067,3.81502,3.80509,3.80509,6380000.0
2008-11-19 06:58:00,3.81561,3.81862,3.81291,3.81328,7500000.0
2008-11-19 06:59:00,3.81384,3.81569,3.80805,3.81569,3750000.0
2008-11-19 07:00:00,3.81674,3.81674,3.80639,3.8144,15390000.0
2008-11-19 07:01:00,3.81069,3.8177,3.80907,3.81394,6000000.0
2008-11-19 07:02:00,3.81361,3.81722,3.80787,3.81512,4880000.0
2008-11-19 07:03:00,3.81262,3.81384,3.80778,3.81203,3750000.0
2008-11-19 07:04:00,3.8159,3.8171,3.80804,3.8171,5250000.0
2008-11-19 07:05:00,3.81675,3.81675,3.80683,3.81635,7500000.0
2008-11-19 07:06:00,3.81544,3.81708,3.80709,3.81143,6000000.0
2008-11-19 07:07:00,3.81599,3.8165,3.81088,3.81472,7500000.0
2008-11-19 07:08:00,3.812,3.81693,3.80779,3.81592,6000000.0
2008-11-19 07:09:00,3.8067,3.81658,3.8067,3.81238,5260000.0
2008-11-19 07:10:00,3.80645,3.81523,3.80645,3.80995,5260000.0
2008-11-19 07:11:00,3.81496,3.81549,3.80977,3.81549,6380000.0
2008-11-19 07:13:00,3.81176,3.81643,3.81102,3.81643,5250000.0
2008-11-19 07:14:00,3.81144,3.81483,3.80527,3.81399,6010000.0
2008-11-19 07:15:00,3.81077,3.81891,3.80933,3.81332,28890000.0
2008-11-19 07:16:00,3.81336,3.81552,3.80565,3.81425,5250000.0
2008-11-19 07:17:00,3.81405,3.81405,3.80704,3.81349,6380000.0
2008-11-19 07:18:00,3.80912,3.81822,3.80912,3.81455,5250000.0
2008-11-19 07:19:00,3.81473,3.81682,3.80732,3.81602,5250000.0
2008-11-19 07:20:00,3.81238,3.81637,3.80815,3.81596,6760000.0
2008-11-19 07:21:00,3.81138,3.81835,3.81085,3.81496,4510000.0
2008-11-19 07:22:00,3.8114,3.81593,3.8114,3.81469,6010000.0
2008-11-19 07:23:00,3.8171,3.81873,3.80651,3.81527,6760000.0
2008-11-19 07:24:00,3.81134,3.81568,3.80685,3.80937,7880000.0
2008-11-19 07:25:00,3.81408,3.81408,3.80453,3.80453,4880000.0
2008-11-19 07:26:00,3.80513,3.81362,3.80259,3.81362,6770000.0
2008-11-19 07:27:00,3.81614,3.81673,3.80682,3.81226,6380000.0
2008-11-19 07:28:00,3.8142,3.81572,3.8093,3.81572,7880000.0
2008-11-19 07:29:00,3.81614,3.81651,3.80608,3.81119,4880000.0
2008-11-19 07:30:00,3.81565,3.81565,3.80435,3.80876,9380000.0
2008-11-19 07:31:00,3.81352,3.8157,3.80297,3.81191,6010000.0
2008-11-19 07:32:00,3.81434,3.81631,3.80567,3.80567,7880000.0
2008-11-19 07:33:00,3.81397,3.81757,3.81104,3.81486,7880000.0
2008-11-19 07:34:00,3.81492,3.81628,3.81002,3.81546,5640000.0
2008-11-19 07:35:00,3.80645,3.81545,3.8058,3.81182,5250000.0
2008-11-19 07:36:00,3.81157,3.81736,3.81157,3.81583,8250000.0
2008-11-19 07:37:00,3.81212,3.81489,3.80855,3.8148,4880000.0
2008-11-19 07:38:00,3.81541,3.81659,3.8047,3.81583,6380000.0
2008-11-19 07:39:00,3.81088,3.81627,3.80936,3.81467,7510000.0
2008-11-19 07:40:00,3.80553,3.81486,3.80434,3.81021,6760000.0
2008-11-19 07:41:00,3.81466,3.8153,3.81011,3.8153,6000000.0
2008-11-19 07:42:00,3.81112,3.81504,3.80552,3.80552,6760000.0
2008-11-19 07:43:00,3.80946,3.8145,3.80692,3.81336,4510000.0
2008-11-19 07:44:00,3.81512,3.81589,3.81057,3.81549,7500000.0
2008-11-19 07:45:00,3.81531,3.8159,3.80589,3.80592,18390000.0
2008-11-19 07:46:00,3.81442,3.81442,3.80547,3.80547,7500000.0
2008-11-19 07:47:00,3.81295,3.81486,3.80793,3.81225,4880000.0
2008-11-19 07:48:00,3.81558,3.81558,3.80998,3.81478,7880000.0
2008-11-19 07:49:00,3.81024,3.8155,3.8098,3.81355,6750000.0
2008-11-19 07:50:00,3.80925,3.81331,3.80339,3.81267,7510000.0
2008-11-19 07:51:00,3.81271,3.81674,3.81201,3.81201,5250000.0
2008-11-19 07:52:00,3.81236,3.81614,3.81226,3.81521,7880000.0
2008-11-19 07:53:00,3.81419,3.81436,3.80857,3.80901,7880000.0
2008-11-19 07:54:00,3.81625,3.81629,3.80719,3.81352,5630000.0
2008-11-19 07:55:00,3.81414,3.81414,3.80138,3.81355,8260000.0
2008-11-19 07:56:00,3.81325,3.81585,3.80851,3.8124,7880000.0
2008-11-19 07:57:00,3.80967,3.81661,3.80509,3.8084,8250000.0
2008-11-19 07:58:00,3.81544,3.81544,3.80989,3.81063,4880000.0
2008-11-19 07:59:00,3.81151,3.81555,3.80573,3.81473,7880000.0
2008-11-19 08:00:00,3.81604,3.81606,3.80612,3.81534,12380000.0
2008-11-19 08:01:00,3.8092,3.81492,3.80843,3.81492,7500000.0
2008-11-19 08:02:00,3.8155,3.8155,3.80932,3.81048,5250000.0
2008-11-19 08:03:00,3.81296,3.81754,3.807,3.81568,7510000.0
2008-11-19 08:04:00,3.81444,3.81607,3.80476,3.81318,5630000.0
2008-11-19 08:05:00,3.81288,3.81505,3.80582,3.8147,7130000.0
2008-11-19 08:06:00,3.81197,3.81716,3.80702,3.81705,6760000.0
2008-11-19 08:07:00,3.81009,3.81515,3.80693,3.81324,6760000.0
2008-11-19 08:08:00,3.81294,3.8171,3.80756,3.8104,8250000.0
2008-11-19 08:09:00,3.81573,3.81573,3.80832,3.81006,4880000.0
2008-11-19 08:10:00,3.80545,3.81413,3.80545,3.81391,5250000.0
2008-11-19 08:11:00,3.80606,3.81726,3.80606,3.80765,7880000.0
2008-11-19 08:12:00,3.81238,3.81368,3.80606,3.8095,6010000.0
2008-11-19 08:13:00,3.81411,3.81505,3.8076,3.81337,6380000.0
2008-11-19 08:14:00,3.80628,3.81716,3.80628,3.81145,7510000.0
2008-11-19 08:15:00,3.80911,3.81523,3.80387,3.81497,18010000.0
2008-11-19 08:16:00,3.81398,3.81516,3.80632,3.81516,5250000.0
2008-11-19 08:17:00,3.81039,3.81535,3.80999,3.81535,4510000.0
2008-11-19 08:18:00,3.80958,3.81551,3.80958,3.81551,5630000.0
2008-11-19 08:19:00,3.81492,3.81505,3.80796,3.81505,6000000.0
2008-11-19 08:20:00,3.81294,3.81375,3.80257,3.81375,8250000.0
2008-11-19 08:21:00,3.81487,3.81487,3.80526,3.81252,4510000.0
2008-11-19 08:22:00,3.81485,3.81503,3.80588,3.81154,6380000.0
2008-11-19 08:23:00,3.81506,3.8154,3.80966,3.8153,6380000.0
2008-11-19 08:24:00,3.81408,3.81768,3.80941,3.81483,6760000.0
2008-11-19 08:25:00,3.81016,3.81524,3.8101,3.81519,6750000.0
2008-11-19 08:26:00,3.81527,3.81537,3.80588,3.80876,9750000.0
2008-11-19 08:27:00,3.81509,3.81512,3.80561,3.81512,7880000.0
2008-11-19 08:28:00,3.81455,3.81503,3.80466,3.81297,10140000.0
2008-11-19 08:29:00,3.81513,3.81513,3.8082,3.80992,8260000.0
2008-11-19 08:30:00,3.81491,3.81576,3.80579,3.8061,8630000.0
2008-11-19 08:31:00,3.81247,3.81522,3.80547,3.81283,5250000.0
2008-11-19 08:32:00,3.81517,3.81522,3.80606,3.80878,7880000.0
2008-11-19 08:33:00,3.8146,3.8146,3.80991,3.8113,5250000.0
2008-11-19 08:34:00,3.81365,3.81844,3.80732,3.81249,4880000.0
2008-11-19 08:35:00,3.81337,3.8179,3.80387,3.81093,11630000.0
2008-11-19 08:36:00,3.80594,3.81393,3.80424,3.81123,7130000.0
2008-11-19 08:37:00,3.81474,3.81474,3.80933,3.81424,5250000.0
2008-11-19 08:38:00,3.81561,3.81805,3.80865,3.81726,9380000.0
2008-11-19 08:39:00,3.80811,3.81451,3.80505,3.81212,6750000.0
2008-11-19 08:40:00,3.81514,3.81514,3.80535,3.81225,11630000.0
2008-11-19 08:41:00,3.80563,3.81446,3.8056,3.81446,4510000.0
2008-11-19 08:42:00,3.81396,3.8173,3.80755,3.81624,6380000.0
2008-11-19 08:43:00,3.81432,3.81432,3.80176,3.81389,4880000.0
2008-11-19 08:44:00,3.81489,3.81564,3.80989,3.81564,4880000.0
2008-11-19 08:45:00,3.81573,3.81573,3.80273,3.8144,10130000.0
2008-11-19 08:46:00,3.81456,3.82257,3.81277,3.81741,7130000.0
2008-11-19 08:47:00,3.81614,3.8183,3.80688,3.80688,7500000.0
2008-11-19 08:48:00,3.81061,3.81608,3.80966,3.81102,6380000.0
2008-11-19 08:49:00,3.81173,3.81574,3.80438,3.81428,11250000.0
2008-11-19 08:50:00,3.81613,3.81779,3.80889,3.81779,6760000.0
2008-11-19 08:51:00,3.8097,3.81991,3.8097,3.81737,5250000.0
2008-11-19 08:52:00,3.81811,3.82034,3.81358,3.81428,6380000.0
2008-11-19 08:53:00,3.81658,3.81888,3.81366,3.81724,7500000.0
2008-11-19 08:54:00,3.81881,3.81881,3.80271,3.80937,14260000.0
2008-11-19 08:55:00,3.8108,3.81251,3.80685,3.81231,8250000.0
2008-11-19 08:56:00,3.80615,3.81014,3.80031,3.80948,7510000.0
2008-11-19 08:57:00,3.80713,3.80954,3.79985,3.8083,5260000.0
2008-11-19 08:58:00,3.81136,3.81136,3.80197,3.80921,5630000.0
2008-11-19 08:59:00,3.80911,3.81083,3.80118,3.80561,6000000.0
2008-11-19 09:00:00,3.8095,3.81126,3.80125,3.80869,19140000.0
2008-11-19 09:01:00,3.79955,3.80776,3.79955,3.80428,7130000.0
2008-11-19 09:02:00,3.8109,3.81165,3.80462,3.81165,6380000.0
2008-11-19 09:03:00,3.81145,3.81145,3.79983,3.80522,5250000.0
2008-11-19 09:04:00,3.8031,3.80971,3.79811,3.80971,7890000.0
2008-11-19 09:05:00,3.80822,3.81084,3.8054,3.80986,6000000.0
2008-11-19 09:06:00,3.80072,3.80967,3.79954,3.80508,6000000.0
2008-11-19 09:07:00,3.80476,3.81054,3.79744,3.80751,7880000.0
2008-11-19 09:08:00,3.81227,3.81352,3.80813,3.8125,5250000.0
2008-11-19 09:09:00,3.81202,3.815,3.80845,3.8121,7880000.0
2008-11-19 09:10:00,3.80781,3.81236,3.80693,3.80791,5630000.0
2008-11-19 09:11:00,3.80764,3.81304,3.80345,3.81127,6000000.0
2008-11-19 09:12:00,3.80431,3.81319,3.80162,3.81253,6390000.0
2008-11-19 09:13:00,3.80893,3.81702,3.80893,3.81036,7500000.0
2008-11-19 09:14:00,3.8096,3.81402,3.80753,3.81288,5250000.0
2008-11-19 09:15:00,3.81473,3.81602,3.80472,3.81475,8260000.0
2008-11-19 09:16:00,3.80911,3.81414,3.8083,3.8083,4880000.0
2008-11-19 09:17:00,3.81033,3.81419,3.80818,3.81365,7130000.0
2008-11-19 09:18:00,3.81354,3.81468,3.80456,3.80456,6760000.0
2008-11-19 09:19:00,3.81114,3.81355,3.80428,3.80428,7130000.0
2008-11-19 09:20:00,3.81352,3.81497,3.80875,3.80875,7510000.0
2008-11-19 09:21:00,3.80788,3.81712,3.80788,3.81466,6380000.0
2008-11-19 09:22:00,3.80711,3.8127,3.801,3.81128,7140000.0
2008-11-19 09:23:00,3.81429,3.815,3.80842,3.80844,5630000.0
2008-11-19 09:24:00,3.81234,3.81385,3.80675,3.80675,7130000.0
2008-11-19 09:25:00,3.81106,3.81742,3.80914,3.81289,7880000.0
2008-11-19 09:26:00,3.812,3.81934,3.80661,3.81092,12390000.0
2008-11-19 09:27:00,3.81843,3.81843,3.81115,3.81179,7510000.0
2008-11-19 09:28:00,3.81451,3.81946,3.80813,3.8144,5260000.0
2008-11-19 09:29:00,3.8195,3.81951,3.80822,3.81869,7130000.0
2008-11-19 09:30:00,3.81831,3.82123,3.81497,3.81497,6390000.0
2008-11-19 09:31:00,3.81908,3.81954,3.80969,3.80978,6390000.0
2008-11-19 09:32:00,3.81834,3.81834,3.81053,3.81278,8250000.0
2008-11-19 09:33:00,3.81418,3.81897,3.81163,3.81372,4880000.0
2008-11-19 09:34:00,3.81827,3.8206,3.81397,3.81889,6750000.0
2008-11-19 09:35:00,3.81417,3.81864,3.80741,3.81465,10890000.0
2008-11-19 09:36:00,3.81442,3.81952,3.81278,3.81948,6380000.0
2008-11-19 09:37:00,3.8141,3.8187,3.81144,3.81456,6000000.0
2008-11-19 09:38:00,3.8196,3.81998,3.81361,3.81449,6000000.0
2008-11-19 09:39:00,3.81809,3.81809,3.81007,3.8118,7880000.0
2008-11-19 09:40:00,3.81193,3.81689,3.80793,3.80793,7880000.0
2008-11-19 09:41:00,3.81928,3.82098,3.81528,3.81933,6000000.0
2008-11-19 09:42:00,3.8181,3.81929,3.81341,3.81374,5260000.0
2008-11-19 09:43:00,3.81926,3.81992,3.81444,3.81444,4890000.0
2008-11-19 09:44:00,3.81775,3.81869,3.81078,3.81437,7890000.0
2008-11-19 09:45:00,3.8166,3.81688,3.80156,3.81635,12010000.0
2008-11-19 09:46:00,3.81526,3.82116,3.81526,3.82116,6000000.0
2008-11-19 09:47:00,3.81671,3.82446,3.81435,3.8238,7500000.0
2008-11-19 09:48:00,3.81192,3.82141,3.81192,3.82031,6000000.0
2008-11-19 09:49:00,3.8238,3.8238,3.81694,3.81733,5250000.0
2008-11-19 09:50:00,3.82699,3.83485,3.8247,3.8247,6380000.0
2008-11-19 09:51:00,3.8273,3.83441,3.82226,3.82889,5640000.0
2008-11-19 09:52:00,3.82606,3.82942,3.82326,3.82413,6000000.0
2008-11-19 09:53:00,3.824,3.82728,3.81958,3.82479,8250000.0
2008-11-19 09:54:00,3.82512,3.8281,3.81875,3.81892,7130000.0
2008-11-19 09:55:00,3.82794,3.82971,3.81933,3.81933,9000000.0
2008-11-19 09:56:00,3.82712,3.82993,3.82122,3.82993,7500000.0
2008-11-19 09:57:00,3.82669,3.83034,3.81933,3.81933,7130000.0
2008-11-19 09:58:00,3.82895,3.83113,3.82565,3.82849,8250000.0
2008-11-19 09:59:00,3.82363,3.83459,3.82192,3.83321,7880000.0
2008-11-19 10:00:00,3.82647,3.83183,3.8199,3.82811,15380000.0
2008-11-19 10:01:00,3.82481,3.82797,3.81744,3.82785,7880000.0
2008-11-19 10:02:00,3.82996,3.83202,3.81924,3.81924,7510000.0
2008-11-19 10:03:00,3.82685,3.83095,3.81976,3.82426,6000000.0
2008-11-19 10:04:00,3.82979,3.83119,3.81962,3.83014,8250000.0
2008-11-19 10:05:00,3.83326,3.83468,3.81984,3.82903,4880000.0
2008-11-19 10:06:00,3.8282,3.83148,3.82275,3.82997,7500000.0
2008-11-19 10:07:00,3.8293,3.8293,3.81863,3.8243,5630000.0
2008-11-19 10:08:00,3.82693,3.83144,3.82256,3.82615,6010000.0
2008-11-19 10:09:00,3.82296,3.82899,3.82296,3.82567,5250000.0
2008-11-19 10:10:00,3.82487,3.83041,3.82487,3.82933,5630000.0
2008-11-19 10:11:00,3.83206,3.83643,3.82206,3.83336,7880000.0
2008-11-19 10:12:00,3.83104,3.83144,3.8225,3.83013,5250000.0
2008-11-19 10:13:00,3.82676,3.83239,3.82676,3.83132,5250000.0
2008-11-19 10:14:00,3.82731,3.83212,3.82731,3.82914,6380000.0
2008-11-19 10:15:00,3.82931,3.83551,3.82832,3.83551,7140000.0
2008-11-19 10:16:00,3.83458,3.83514,3.82413,3.83301,6750000.0
2008-11-19 10:17:00,3.82475,3.83573,3.82475,3.83429,6000000.0
2008-11-19 10:18:00,3.83747,3.84048,3.82752,3.82975,6750000.0
2008-11-19 10:19:00,3.84466,3.84466,3.83878,3.84325,6010000.0
2008-11-19 10:20:00,3.83635,3.84697,3.83273,3.84062,19890000.0
2008-11-19 10:21:00,3.83631,3.84254,3.83061,3.83839,7510000.0
2008-11-19 10:22:00,3.83327,3.8441,3.83327,3.83417,7880000.0
2008-11-19 10:23:00,3.83461,3.84293,3.83182,3.83182,7140000.0
2008-11-19 10:24:00,3.83366,3.84447,3.83206,3.83826,20630000.0
2008-11-19 10:25:00,3.8367,3.84155,3.83213,3.84107,8250000.0
2008-11-19 10:26:00,3.84337,3.84409,3.83472,3.84172,7510000.0
2008-11-19 10:27:00,3.83944,3.84082,3.83415,3.84082,5630000.0
2008-11-19 10:28:00,3.83819,3.84156,3.83398,3.83971,4880000.0
2008-11-19 10:29:00,3.84065,3.84098,3.82773,3.83124,7510000.0
2008-11-19 10:30:00,3.83078,3.83675,3.8257,3.82721,17270000.0
2008-11-19 10:31:00,3.83533,3.83633,3.82503,3.83633,5250000.0
2008-11-19 10:32:00,3.82382,3.83841,3.82382,3.83772,4520000.0
2008-11-19 10:33:00,3.83171,3.83939,3.83171,3.83939,7880000.0
2008-11-19 10:34:00,3.83115,3.83569,3.82475,3.83104,20260000.0
2008-11-19 10:35:00,3.83393,3.83637,3.82828,3.83563,5640000.0
2008-11-19 10:36:00,3.83527,3.83765,3.82491,3.83274,7880000.0
2008-11-19 10:37:00,3.83443,3.83869,3.82706,3.83838,7880000.0
2008-11-19 10:38:00,3.8322,3.8404,3.82857,3.83738,20260000.0
2008-11-19 10:39:00,3.84263,3.84263,3.83575,3.83983,6750000.0
2008-11-19 10:40:00,3.84111,3.84471,3.83092,3.84087,7500000.0
2008-11-19 10:41:00,3.83639,3.8461,3.83639,3.8461,5250000.0
2008-11-19 10:42:00,3.84501,3.84501,3.83632,3.83777,8250000.0
2008-11-19 10:43:00,3.84581,3.84674,3.8338,3.84406,5260000.0
2008-11-19 10:44:00,3.84153,3.84799,3.84011,3.84799,7130000.0
2008-11-19 10:45:00,3.84196,3.84818,3.83933,3.84425,7500000.0
2008-11-19 10:46:00,3.84031,3.84447,3.83392,3.84445,7510000.0
2008-11-19 10:47:00,3.84458,3.84774,3.8371,3.84774,6000000.0
2008-11-19 10:48:00,3.84984,3.84984,3.8406,3.84634,4510000.0
2008-11-19 10:49:00,3.85311,3.85583,3.8472,3.85583,5250000.0
2008-11-19 10:50:00,3.85449,3.85679,3.84466,3.85679,7130000.0
2008-11-19 10:51:00,3.85272,3.85365,3.84591,3.84591,7130000.0
2008-11-19 10:52:00,3.85201,3.85445,3.84464,3.85026,7130000.0
2008-11-19 10:53:00,3.85085,3.855,3.84865,3.8544,6000000.0
2008-11-19 10:54:00,3.85444,3.85513,3.85045,3.8505,5250000.0
2008-11-19 10:55:00,3.85397,3.85397,3.84667,3.84667,7880000.0
2008-11-19 10:56:00,3.84623,3.85468,3.84539,3.85288,7130000.0
2008-11-19 10:57:00,3.85366,3.85366,3.84305,3.85115,5630000.0
2008-11-19 10:58:00,3.84839,3.85342,3.84382,3.85342,8250000.0
2008-11-19 10:59:00,3.8442,3.85531,3.8442,3.85019,7500000.0
2008-11-19 11:00:00,3.85015,3.85345,3.84495,3.85309,10130000.0
2008-11-19 11:01:00,3.85464,3.85631,3.85001,3.85041,6380000.0
2008-11-19 11:02:00,3.85028,3.85273,3.84659,3.85273,4880000.0
2008-11-19 11:03:00,3.85497,3.85717,3.84342,3.85717,10510000.0
2008-11-19 11:04:00,3.85547,3.85547,3.84771,3.84837,6000000.0
2008-11-19 11:05:00,3.85143,3.85486,3.84039,3.84039,9010000.0
2008-11-19 11:06:00,3.84887,3.85055,3.84137,3.85055,5250000.0
2008-11-19 11:07:00,3.85256,3.85474,3.84503,3.84503,7880000.0
2008-11-19 11:08:00,3.84865,3.85151,3.84235,3.84377,5630000.0
2008-11-19 11:09:00,3.84993,3.85014,3.84389,3.84553,7880000.0
2008-11-19 11:10:00,3.84656,3.85457,3.84196,3.8496,6750000.0
2008-11-19 11:11:00,3.8549,3.85647,3.85182,3.85647,4880000.0
2008-11-19 11:12:00,3.8533,3.85943,3.84959,3.84959,6380000.0
2008-11-19 11:13:00,3.85191,3.85818,3.85032,3.85562,10500000.0
2008-11-19 11:14:00,3.85507,3.85689,3.84739,3.85689,4880000.0
2008-11-19 11:15:00,3.85209,3.85788,3.84954,3.85626,9380000.0
2008-11-19 11:16:00,3.85443,3.85489,3.84495,3.85266,6770000.0
2008-11-19 11:17:00,3.85785,3.85785,3.84692,3.85308,7510000.0
2008-11-19 11:18:00,3.84554,3.85685,3.84554,3.85123,8630000.0
2008-11-19 11:19:00,3.85838,3.85953,3.8524,3.85953,6000000.0
2008-11-19 11:20:00,3.85966,3.86091,3.8528,3.86091,7880000.0
2008-11-19 11:21:00,3.86131,3.86131,3.84733,3.85982,8250000.0
2008-11-19 11:22:00,3.85951,3.86137,3.85598,3.85934,6380000.0
2008-11-19 11:23:00,3.85356,3.8629,3.85356,3.85358,7500000.0
2008-11-19 11:24:00,3.86299,3.86403,3.85513,3.86399,13130000.0
2008-11-19 11:25:00,3.86269,3.86465,3.85107,3.85935,7130000.0
2008-11-19 11:26:00,3.85823,3.86274,3.85212,3.86274,6760000.0
2008-11-19 11:27:00,3.85888,3.86372,3.85309,3.86337,7130000.0
2008-11-19 11:28:00,3.86155,3.86262,3.85061,3.85934,6000000.0
2008-11-19 11:29:00,3.86027,3.86351,3.85756,3.85832,4140000.0
2008-11-19 11:30:00,3.85976,3.86262,3.8551,3.85761,7130000.0
2008-11-19 11:31:00,3.85586,3.86147,3.85462,3.85981,6750000.0
2008-11-19 11:32:00,3.85894,3.86069,3.85474,3.86069,6000000.0
2008-11-19 11:33:00,3.8559,3.85848,3.8524,3.8524,6000000.0
2008-11-19 11:34:00,3.85764,3.85862,3.85047,3.85613,7130000.0
2008-11-19 11:35:00,3.84839,3.85717,3.84839,3.85516,7880000.0
2008-11-19 11:36:00,3.85011,3.85712,3.84871,3.85669,6010000.0
2008-11-19 11:37:00,3.85553,3.85872,3.84755,3.85556,5630000.0
2008-11-19 11:38:00,3.85339,3.85743,3.84438,3.85743,9750000.0
2008-11-19 11:39:00,3.85488,3.86177,3.84967,3.85421,7140000.0
2008-11-19 11:40:00,3.85655,3.85884,3.84769,3.85433,7500000.0
2008-11-19 11:41:00,3.85294,3.85812,3.84756,3.84756,6000000.0
2008-11-19 11:42:00,3.85866,3.85996,3.85,3.85,4510000.0
2008-11-19 11:43:00,3.85507,3.86122,3.85262,3.85874,6380000.0
2008-11-19 11:44:00,3.8567,3.85945,3.84845,3.85688,14260000.0
2008-11-19 11:45:00,3.85661,3.85991,3.85295,3.85685,13880000.0
2008-11-19 11:46:00,3.85839,3.85839,3.84817,3.85589,4510000.0
2008-11-19 11:47:00,3.84998,3.84998,3.8341,3.8341,6380000.0
2008-11-19 11:48:00,3.84715,3.85013,3.83083,3.84262,4510000.0
2008-11-19 11:49:00,3.85281,3.85281,3.84083,3.84156,5640000.0
2008-11-19 11:50:00,3.84767,3.84767,3.83975,3.84297,7130000.0
2008-11-19 11:51:00,3.84709,3.84721,3.84066,3.84506,7500000.0
2008-11-19 11:52:00,3.84856,3.84856,3.83862,3.84547,5250000.0
2008-11-19 11:53:00,3.8423,3.84568,3.83603,3.84478,6010000.0
2008-11-19 11:54:00,3.84493,3.84493,3.8352,3.83729,6000000.0
2008-11-19 11:55:00,3.84297,3.84308,3.83288,3.83904,6750000.0
2008-11-19 11:56:00,3.84229,3.84334,3.83781,3.84242,5250000.0
2008-11-19 11:57:00,3.83911,3.84246,3.83627,3.83627,5260000.0
2008-11-19 11:58:00,3.83983,3.84454,3.83983,3.84058,7880000.0
2008-11-19 11:59:00,3.84288,3.84288,3.8357,3.84085,5250000.0
2008-11-19 12:00:00,3.84038,3.84595,3.84035,3.84259,9010000.0
2008-11-19 12:01:00,3.84466,3.84799,3.84399,3.84764,6380000.0
2008-11-19 12:02:00,3.84738,3.84857,3.84109,3.8461,6770000.0
2008-11-19 12:03:00,3.83906,3.84712,3.83906,3.84306,7510000.0
2008-11-19 12:04:00,3.84597,3.84692,3.84108,3.84692,6750000.0
2008-11-19 12:05:00,3.84097,3.84743,3.83736,3.84656,5250000.0
2008-11-19 12:06:00,3.84315,3.84871,3.84315,3.84785,9000000.0
2008-11-19 12:07:00,3.84184,3.84715,3.84144,3.84144,5250000.0
2008-11-19 12:08:00,3.84852,3.85253,3.84159,3.84742,5250000.0
2008-11-19 12:09:00,3.84825,3.85184,3.84405,3.85184,7130000.0
2008-11-19 12:10:00,3.84836,3.85363,3.84297,3.85056,9000000.0
2008-11-19 12:11:00,3.84975,3.85459,3.84659,3.85459,5250000.0
2008-11-19 12:12:00,3.85374,3.85374,3.84737,3.85197,6000000.0
2008-11-19 12:13:00,3.84669,3.85214,3.84669,3.85199,5250000.0
2008-11-19 12:14:00,3.84892,3.85107,3.84864,3.84954,7500000.0
2008-11-19 12:15:00,3.85005,3.85217,3.84393,3.8464,12000000.0
2008-11-19 12:16:00,3.84993,3.85202,3.84788,3.84929,6750000.0
2008-11-19 12:17:00,3.8534,3.85389,3.84425,3.85389,7880000.0
2008-11-19 12:18:00,3.84299,3.85233,3.84299,3.85177,6750000.0
2008-11-19 12:19:00,3.84562,3.85521,3.84246,3.85463,9390000.0
2008-11-19 12:20:00,3.85393,3.85722,3.84532,3.85685,8630000.0
2008-11-19 12:21:00,3.85497,3.85621,3.85267,3.85322,4880000.0
2008-11-19 12:22:00,3.84498,3.85227,3.84177,3.84177,8250000.0
2008-11-19 12:23:00,3.84633,3.85304,3.84625,3.84768,6380000.0
2008-11-19 12:24:00,3.85522,3.85901,3.85188,3.85796,10130000.0
2008-11-19 12:25:00,3.84906,3.85815,3.84906,3.85478,10880000.0
2008-11-19 12:26:00,3.85771,3.86153,3.85433,3.8599,6760000.0
2008-11-19 12:27:00,3.8616,3.86382,3.85515,3.85934,4890000.0
2008-11-19 12:28:00,3.86176,3.86416,3.85779,3.86314,7130000.0
2008-11-19 12:29:00,3.85829,3.86442,3.85829,3.86442,5630000.0
2008-11-19 12:30:00,3.8528,3.86312,3.8528,3.85699,18760000.0
2008-11-19 12:31:00,3.8635,3.86477,3.85868,3.86414,8250000.0
2008-11-19 12:32:00,3.86356,3.86521,3.85892,3.86476,6760000.0
2008-11-19 12:33:00,3.86105,3.8665,3.86029,3.8665,5260000.0
2008-11-19 12:34:00,3.86712,3.87345,3.86712,3.87048,5630000.0
2008-11-19 12:35:00,3.86952,3.86952,3.85262,3.86256,9760000.0
2008-11-19 12:36:00,3.86506,3.86756,3.85432,3.86532,6010000.0
2008-11-19 12:37:00,3.86428,3.86794,3.8612,3.86266,8250000.0
2008-11-19 12:38:00,3.8657,3.86723,3.85831,3.86497,4880000.0
2008-11-19 12:39:00,3.86549,3.86549,3.85768,3.85881,6760000.0
2008-11-19 12:40:00,3.86375,3.86556,3.8558,3.86487,6750000.0
2008-11-19 12:41:00,3.86029,3.86469,3.85608,3.86405,6380000.0
2008-11-19 12:42:00,3.86024,3.86427,3.8543,3.86274,7880000.0
2008-11-19 12:43:00,3.85691,3.86278,3.84691,3.84691,6760000.0
2008-11-19 12:44:00,3.86423,3.86423,3.85188,3.85621,8250000.0
2008-11-19 12:45:00,3.86027,3.86418,3.84875,3.85877,14260000.0
2008-11-19 12:46:00,3.8519,3.86308,3.8519,3.85988,14630000.0
2008-11-19 12:47:00,3.85102,3.85958,3.85102,3.85721,8250000.0
2008-11-19 12:48:00,3.85727,3.86082,3.85364,3.85557,10500000.0
2008-11-19 12:49:00,3.85846,3.86084,3.85225,3.85665,8250000.0
2008-11-19 12:50:00,3.85247,3.86194,3.85247,3.86092,5630000.0
2008-11-19 12:51:00,3.8615,3.86391,3.85366,3.85366,7510000.0
2008-11-19 12:52:00,3.86221,3.86623,3.85484,3.86449,5630000.0
2008-11-19 12:53:00,3.86073,3.86132,3.85756,3.85863,5250000.0
2008-11-19 12:54:00,3.86236,3.86236,3.85544,3.85544,6380000.0
2008-11-19 12:55:00,3.85918,3.85988,3.848,3.85918,7890000.0
2008-11-19 12:56:00,3.85474,3.86556,3.85474,3.85839,7130000.0
2008-11-19 12:57:00,3.86193,3.86346,3.85298,3.86346,7510000.0
2008-11-19 12:58:00,3.859,3.86306,3.85656,3.86234,5250000.0
2008-11-19 12:59:00,3.86131,3.8616,3.85603,3.85733,7880000.0
2008-11-19 13:00:00,3.85487,3.864,3.85169,3.85894,12760000.0
2008-11-19 13:01:00,3.86252,3.86416,3.85242,3.86416,5630000.0
2008-11-19 13:02:00,3.86108,3.86331,3.85848,3.86282,5630000.0
2008-11-19 13:03:00,3.86089,3.86616,3.85969,3.86465,6760000.0
2008-11-19 13:04:00,3.86076,3.8637,3.85283,3.8637,4880000.0
2008-11-19 13:05:00,3.86172,3.86364,3.85654,3.85995,5630000.0
2008-11-19 13:06:00,3.8626,3.86376,3.85425,3.85425,5250000.0
2008-11-19 13:07:00,3.85836,3.86548,3.85584,3.86058,8630000.0
2008-11-19 13:08:00,3.86225,3.86807,3.86141,3.86703,6750000.0
2008-11-19 13:09:00,3.86517,3.86616,3.85885,3.86069,6750000.0
2008-11-19 13:10:00,3.86077,3.86395,3.85953,3.86395,6010000.0
2008-11-19 13:11:00,3.86282,3.8639,3.85716,3.85916,7880000.0
2008-11-19 13:12:00,3.8634,3.86468,3.85108,3.85814,7140000.0
2008-11-19 13:13:00,3.85712,3.86328,3.85712,3.8592,5630000.0
2008-11-19 13:14:00,3.84966,3.86238,3.84966,3.86026,5250000.0
2008-11-19 13:15:00,3.86336,3.86787,3.85913,3.86671,7130000.0
2008-11-19 13:16:00,3.8645,3.86562,3.85602,3.86475,5630000.0
2008-11-19 13:17:00,3.86274,3.8662,3.85657,3.86592,7500000.0
2008-11-19 13:18:00,3.86653,3.86758,3.86107,3.86258,6000000.0
2008-11-19 13:19:00,3.86121,3.8678,3.86052,3.8678,5630000.0
2008-11-19 13:20:00,3.86586,3.86668,3.85382,3.86668,8250000.0
2008-11-19 13:21:00,3.86277,3.86422,3.85486,3.85708,7130000.0
2008-11-19 13:22:00,3.86532,3.86532,3.85501,3.85848,7890000.0
2008-11-19 13:23:00,3.86214,3.86643,3.85975,3.86408,5630000.0
2008-11-19 13:24:00,3.86595,3.86595,3.85596,3.8656,8250000.0
2008-11-19 13:25:00,3.86459,3.86675,3.85831,3.86659,7130000.0
2008-11-19 13:26:00,3.86625,3.86818,3.85741,3.85741,6380000.0
2008-11-19 13:27:00,3.86678,3.86811,3.85466,3.86607,7130000.0
2008-11-19 13:28:00,3.86682,3.86746,3.85429,3.8635,6760000.0
2008-11-19 13:29:00,3.85916,3.86583,3.85842,3.86333,5250000.0
2008-11-19 13:30:00,3.86486,3.86857,3.85819,3.86752,13510000.0
2008-11-19 13:31:00,3.8605,3.86665,3.85878,3.8626,6750000.0
2008-11-19 13:32:00,3.8657,3.86843,3.85893,3.86241,6750000.0
2008-11-19 13:33:00,3.86637,3.86724,3.85843,3.86724,6750000.0
2008-11-19 13:34:00,3.85812,3.86601,3.85418,3.86381,10510000.0
2008-11-19 13:35:00,3.86789,3.86964,3.86313,3.86313,6380000.0
2008-11-19 13:36:00,3.86487,3.86571,3.85774,3.86556,10510000.0
2008-11-19 13:37:00,3.86385,3.86874,3.86293,3.86293,6000000.0
2008-11-19 13:38:00,3.86187,3.86865,3.8588,3.86142,5630000.0
2008-11-19 13:39:00,3.86445,3.86669,3.85779,3.86546,7500000.0
2008-11-19 13:40:00,3.85759,3.86666,3.85759,3.86446,8250000.0
2008-11-19 13:41:00,3.86709,3.86709,3.86213,3.86465,6380000.0
2008-11-19 13:42:00,3.86587,3.86601,3.85846,3.86152,7500000.0
2008-11-19 13:43:00,3.86592,3.86719,3.86179,3.8632,8260000.0
2008-11-19 13:44:00,3.86353,3.86786,3.86025,3.86448,9760000.0
2008-11-19 13:45:00,3.86122,3.86978,3.85874,3.86616,11640000.0
2008-11-19 13:46:00,3.86783,3.871,3.86243,3.87008,7500000.0
2008-11-19 13:47:00,3.8684,3.87091,3.85874,3.86405,6750000.0
2008-11-19 13:48:00,3.85757,3.87154,3.85757,3.86935,4880000.0
2008-11-19 13:49:00,3.86625,3.87065,3.86121,3.86121,6750000.0
2008-11-19 13:50:00,3.86706,3.87085,3.86493,3.86664,9010000.0
2008-11-19 13:51:00,3.87142,3.87397,3.86432,3.87324,9380000.0
2008-11-19 13:52:00,3.87179,3.87179,3.86812,3.87015,6750000.0
2008-11-19 13:53:00,3.86685,3.87185,3.86653,3.87051,4880000.0
2008-11-19 13:54:00,3.86708,3.87427,3.86708,3.87219,10150000.0
2008-11-19 13:55:00,3.86618,3.87373,3.86618,3.87182,7500000.0
2008-11-19 13:56:00,3.86521,3.87279,3.86521,3.87048,6760000.0
2008-11-19 13:57:00,3.86602,3.87162,3.86396,3.87162,6010000.0
2008-11-19 13:58:00,3.86769,3.87106,3.86234,3.86746,6010000.0
2008-11-19 13:59:00,3.87098,3.87323,3.86333,3.86333,6010000.0
2008-11-19 14:00:00,3.8682,3.87138,3.85931,3.87138,9380000.0
2008-11-19 14:01:00,3.87027,3.87027,3.86025,3.867,4880000.0
2008-11-19 14:02:00,3.8631,3.86475,3.86127,3.86249,6380000.0
2008-11-19 14:03:00,3.86138,3.86582,3.86114,3.86486,7880000.0
2008-11-19 14:04:00,3.86141,3.86433,3.8525,3.85895,11260000.0
2008-11-19 14:05:00,3.85482,3.85553,3.84932,3.84932,4880000.0
2008-11-19 14:06:00,3.85091,3.8582,3.84508,3.85557,16880000.0
2008-11-19 14:07:00,3.84811,3.85366,3.84006,3.84006,6010000.0
2008-11-19 14:08:00,3.84718,3.85647,3.8439,3.84781,21000000.0
2008-11-19 14:09:00,3.84496,3.85241,3.84262,3.84942,5630000.0
2008-11-19 14:10:00,3.84608,3.84608,3.83975,3.8432,6000000.0
2008-11-19 14:11:00,3.84099,3.84297,3.82905,3.83928,7500000.0
2008-11-19 14:12:00,3.8421,3.84799,3.83722,3.84311,6000000.0
2008-11-19 14:13:00,3.84406,3.85007,3.84124,3.84124,6000000.0
2008-11-19 14:14:00,3.84314,3.85173,3.84193,3.84759,5630000.0
2008-11-19 14:15:00,3.84989,3.85147,3.84385,3.84979,6000000.0
2008-11-19 14:16:00,3.84643,3.84918,3.84375,3.84505,6000000.0
2008-11-19 14:17:00,3.84304,3.84701,3.83879,3.84552,5250000.0
2008-11-19 14:18:00,3.83862,3.84805,3.83486,3.84336,6000000.0
2008-11-19 14:19:00,3.84708,3.84997,3.84193,3.84768,7500000.0
2008-11-19 14:20:00,3.84955,3.84955,3.84364,3.84942,6000000.0
2008-11-19 14:21:00,3.84726,3.84985,3.84373,3.84373,5630000.0
2008-11-19 14:22:00,3.84644,3.85017,3.84326,3.84326,8250000.0
2008-11-19 14:23:00,3.84803,3.84868,3.83834,3.83834,5250000.0
2008-11-19 14:24:00,3.8394,3.84626,3.836,3.84626,5630000.0
2008-11-19 14:25:00,3.83979,3.84726,3.83522,3.83535,9380000.0
2008-11-19 14:26:00,3.84198,3.8474,3.83693,3.8452,7880000.0
2008-11-19 14:27:00,3.84136,3.84429,3.83177,3.84153,9010000.0
2008-11-19 14:28:00,3.83825,3.84335,3.83582,3.83788,6010000.0
2008-11-19 14:29:00,3.84542,3.84542,3.83965,3.83965,5250000.0
2008-11-19 14:30:00,3.84244,3.84915,3.83753,3.83753,9760000.0
2008-11-19 14:31:00,3.8439,3.84541,3.84063,3.84526,4880000.0
2008-11-19 14:32:00,3.84699,3.84699,3.83658,3.84598,8250000.0
2008-11-19 14:33:00,3.84444,3.84444,3.83916,3.83916,4880000.0
2008-11-19 14:34:00,3.8433,3.84489,3.83791,3.8426,11260000.0
2008-11-19 14:35:00,3.83732,3.8446,3.82563,3.83629,5630000.0
2008-11-19 14:36:00,3.83755,3.84079,3.82906,3.83886,4510000.0
2008-11-19 14:37:00,3.83418,3.84176,3.83418,3.84135,7130000.0
2008-11-19 14:38:00,3.84006,3.84326,3.83699,3.84321,5250000.0
2008-11-19 14:39:00,3.83882,3.84325,3.83336,3.83763,9380000.0
2008-11-19 14:40:00,3.84233,3.84233,3.8326,3.83674,6010000.0
2008-11-19 14:42:00,3.84039,3.84432,3.83897,3.84311,6760000.0
2008-11-19 14:43:00,3.83873,3.84478,3.83873,3.84228,6380000.0
2008-11-19 14:44:00,3.83928,3.84289,3.83698,3.84276,6020000.0
2008-11-19 14:45:00,3.84237,3.84551,3.83994,3.84502,10500000.0
2008-11-19 14:48:00,3.84202,3.84412,3.83916,3.83916,6000000.0
2008-11-19 14:49:00,3.83614,3.84477,3.83614,3.84444,5630000.0
2008-11-19 14:50:00,3.83762,3.84366,3.83395,3.84264,6000000.0
2008-11-19 14:51:00,3.83983,3.84158,3.83202,3.84127,4140000.0
2008-11-19 14:52:00,3.83214,3.84149,3.83214,3.83695,7880000.0
2008-11-19 14:53:00,3.83904,3.84169,3.8318,3.83447,7500000.0
2008-11-19 14:54:00,3.83807,3.8445,3.83562,3.84389,13880000.0
2008-11-19 14:55:00,3.84409,3.84443,3.83463,3.84379,12750000.0
2008-11-19 14:57:00,3.83919,3.84418,3.83452,3.8401,13500000.0
2008-11-19 14:58:00,3.84065,3.8435,3.8372,3.84157,13510000.0
2008-11-19 15:00:00,3.84474,3.84501,3.83344,3.84387,13500000.0
2008-11-19 15:01:00,3.83932,3.84478,3.83443,3.84397,9760000.0
2008-11-19 15:02:00,3.84011,3.84589,3.83845,3.84589,13130000.0
2008-11-19 15:03:00,3.84121,3.84442,3.83454,3.84385,7130000.0
2008-11-19 15:04:00,3.84361,3.84361,3.83941,3.84171,5250000.0
2008-11-19 15:05:00,3.84026,3.84441,3.83983,3.84021,6000000.0
2008-11-19 15:06:00,3.84077,3.84609,3.83855,3.84347,7510000.0
2008-11-19 15:08:00,3.83943,3.84443,3.83828,3.83957,6750000.0
2008-11-19 15:12:00,3.84179,3.84422,3.83472,3.83472,6380000.0
2008-11-19 15:13:00,3.83421,3.84286,3.83421,3.84186,7130000.0
2008-11-19 15:14:00,3.83956,3.84449,3.83926,3.84302,4880000.0
2008-11-19 15:15:00,3.83522,3.84546,3.83522,3.84546,7890000.0
2008-11-19 15:17:00,3.84105,3.84723,3.84105,3.84128,4880000.0
2008-11-19 15:18:00,3.84277,3.84285,3.83952,3.83952,5640000.0
2008-11-19 15:19:00,3.8435,3.84479,3.84077,3.84273,6380000.0
2008-11-19 15:20:00,3.84414,3.84414,3.8391,3.84095,6380000.0
2008-11-19 15:21:00,3.83868,3.83993,3.82959,3.82959,5250000.0
2008-11-19 15:22:00,3.83287,3.83838,3.82841,3.83293,4880000.0
2008-11-19 15:23:00,3.83586,3.83864,3.82891,3.83698,8250000.0
2008-11-19 15:24:00,3.83503,3.83854,3.82907,3.83559,6000000.0
2008-11-19 15:25:00,3.83609,3.83609,3.83084,3.83506,6000000.0
2008-11-19 15:26:00,3.83569,3.83662,3.82526,3.83662,8250000.0
2008-11-19 15:27:00,3.83286,3.83794,3.83286,3.83606,8250000.0
2008-11-19 15:28:00,3.83897,3.83957,3.82976,3.83336,7510000.0
2008-11-19 15:29:00,3.83775,3.8419,3.83374,3.84021,11630000.0
2008-11-19 15:30:00,3.83928,3.83928,3.83065,3.83424,7130000.0
2008-11-19 15:31:00,3.83939,3.84287,3.8354,3.83885,8250000.0
2008-11-19 15:32:00,3.83507,3.84126,3.83487,3.83899,7500000.0
2008-11-19 15:34:00,3.84057,3.84192,3.83601,3.83788,5250000.0
2008-11-19 15:35:00,3.84111,3.84144,3.83435,3.83906,5260000.0
2008-11-19 15:36:00,3.84096,3.84283,3.83693,3.83795,5250000.0
2008-11-19 15:37:00,3.83183,3.84321,3.83183,3.83607,6000000.0
2008-11-19 15:38:00,3.83462,3.84033,3.83462,3.83852,6380000.0
2008-11-19 15:39:00,3.83517,3.8419,3.83517,3.83983,7130000.0
2008-11-19 15:40:00,3.83828,3.83857,3.83219,3.83802,5260000.0
2008-11-19 15:41:00,3.83826,3.84148,3.83341,3.83539,14250000.0
2008-11-19 15:42:00,3.8386,3.83905,3.82573,3.83336,10890000.0
2008-11-19 15:43:00,3.83917,3.84051,3.835,3.84041,6000000.0
2008-11-19 15:44:00,3.83934,3.84061,3.83145,3.83982,14260000.0
2008-11-19 15:45:00,3.83336,3.84513,3.83336,3.84465,11270000.0
2008-11-19 15:46:00,3.84262,3.84482,3.83768,3.83988,7510000.0
2008-11-19 15:47:00,3.84177,3.84335,3.83355,3.83364,6010000.0
2008-11-19 15:48:00,3.83232,3.84478,3.83232,3.8438,4880000.0
2008-11-19 15:49:00,3.8377,3.84391,3.83344,3.84231,13890000.0
2008-11-19 15:50:00,3.84401,3.84522,3.83517,3.84363,4510000.0
2008-11-19 15:51:00,3.83839,3.84556,3.83839,3.84212,7130000.0
2008-11-19 15:52:00,3.84389,3.84544,3.84113,3.84544,5630000.0
2008-11-19 15:53:00,3.8424,3.84336,3.83351,3.83829,7880000.0
2008-11-19 15:54:00,3.84217,3.84474,3.83275,3.83275,4880000.0
2008-11-19 15:55:00,3.84071,3.84208,3.83175,3.84208,6390000.0
2008-11-19 15:56:00,3.84093,3.84392,3.83939,3.84392,4510000.0
2008-11-19 15:58:00,3.83279,3.84252,3.83159,3.83557,7130000.0
2008-11-19 15:59:00,3.83735,3.84207,3.83499,3.83499,6770000.0
2008-11-19 16:00:00,3.84392,3.84476,3.83848,3.84174,9000000.0
2008-11-19 16:02:00,3.84219,3.84219,3.83641,3.83672,11270000.0
2008-11-19 16:03:00,3.83597,3.83852,3.83409,3.83409,6380000.0
2008-11-19 16:04:00,3.83729,3.83855,3.83041,3.83852,7130000.0
2008-11-19 16:05:00,3.83974,3.83974,3.83366,3.83851,5250000.0
2008-11-19 16:06:00,3.83866,3.83948,3.82898,3.83397,6000000.0
2008-11-19 16:07:00,3.83244,3.83713,3.83132,3.83707,6380000.0
2008-11-19 16:08:00,3.83171,3.83776,3.83159,3.83435,4880000.0
2008-11-19 16:09:00,3.82932,3.83277,3.82145,3.8317,7500000.0
2008-11-19 16:10:00,3.82454,3.83133,3.82225,3.82766,8630000.0
2008-11-19 16:11:00,3.83027,3.83216,3.82075,3.82972,10140000.0
2008-11-19 16:13:00,3.82787,3.82789,3.81966,3.82333,8250000.0
2008-11-19 16:14:00,3.82213,3.82213,3.80928,3.81164,5630000.0
2008-11-19 16:15:00,3.81974,3.82437,3.81249,3.82307,9750000.0
2008-11-19 16:16:00,3.8163,3.82385,3.8163,3.82297,7130000.0
2008-11-19 16:17:00,3.82365,3.82497,3.82198,3.82496,5630000.0
2008-11-19 16:18:00,3.82541,3.82541,3.8226,3.82447,5250000.0
2008-11-19 16:19:00,3.82205,3.82585,3.81758,3.82585,7500000.0
2008-11-19 16:20:00,3.82582,3.82582,3.81469,3.82361,7500000.0
2008-11-19 16:21:00,3.82553,3.82819,3.82344,3.82422,6380000.0
2008-11-19 16:22:00,3.82053,3.83009,3.82045,3.82866,5630000.0
2008-11-19 16:23:00,3.82604,3.82797,3.81658,3.82676,6750000.0
2008-11-19 16:24:00,3.82176,3.82821,3.81819,3.8253,20260000.0
2008-11-19 16:25:00,3.81972,3.82974,3.81952,3.82514,7880000.0
2008-11-19 16:26:00,3.82988,3.83274,3.82596,3.83156,6380000.0
2008-11-19 16:27:00,3.82696,3.83736,3.82491,3.82875,18410000.0
2008-11-19 16:28:00,3.8203,3.82905,3.8203,3.82529,4880000.0
2008-11-19 16:29:00,3.8279,3.8279,3.81775,3.82661,6390000.0
2008-11-19 16:30:00,3.82733,3.82795,3.82129,3.82129,11640000.0
2008-11-19 16:31:00,3.81871,3.82589,3.81871,3.82275,5630000.0
2008-11-19 16:32:00,3.82157,3.82446,3.81427,3.81877,7140000.0
2008-11-19 16:33:00,3.82308,3.82308,3.815,3.815,4880000.0
2008-11-19 16:34:00,3.81829,3.82033,3.8138,3.81436,9010000.0
2008-11-19 16:35:00,3.8124,3.81344,3.80243,3.80997,5250000.0
2008-11-19 16:36:00,3.81608,3.81701,3.80657,3.80657,5250000.0
2008-11-19 16:37:00,3.80419,3.81049,3.80419,3.80873,6760000.0
2008-11-19 16:38:00,3.81268,3.81268,3.80609,3.80609,5250000.0
2008-11-19 16:39:00,3.79677,3.80545,3.79153,3.801,5630000.0
2008-11-19 16:40:00,3.80229,3.80303,3.79751,3.80019,6380000.0
2008-11-19 16:41:00,3.80154,3.80238,3.79241,3.8007,4880000.0
2008-11-19 16:42:00,3.8013,3.8091,3.80052,3.80676,7130000.0
2008-11-19 16:43:00,3.80683,3.80948,3.79924,3.79924,8250000.0
2008-11-19 16:44:00,3.80481,3.8104,3.80319,3.80352,6010000.0
2008-11-19 16:45:00,3.81141,3.81318,3.79875,3.80633,12010000.0
2008-11-19 16:46:00,3.80517,3.81125,3.80067,3.80067,4880000.0
2008-11-19 16:47:00,3.80598,3.80946,3.80598,3.80804,8250000.0
2008-11-19 16:48:00,3.81017,3.81179,3.80503,3.81156,10500000.0
2008-11-19 16:49:00,3.80793,3.81295,3.80135,3.80562,6380000.0
2008-11-19 16:50:00,3.80942,3.80942,3.79994,3.79994,6380000.0
2008-11-19 16:51:00,3.80461,3.80801,3.80235,3.80576,7500000.0
2008-11-19 16:52:00,3.80419,3.8064,3.79945,3.80639,7500000.0
2008-11-19 16:53:00,3.80584,3.80585,3.80007,3.8044,6380000.0
2008-11-19 16:54:00,3.80356,3.80606,3.79802,3.80545,7880000.0
2008-11-19 16:55:00,3.80103,3.80607,3.8009,3.80431,6390000.0
2008-11-19 16:56:00,3.80787,3.81073,3.8017,3.8017,7510000.0
2008-11-19 16:57:00,3.80068,3.8063,3.79675,3.80559,6750000.0
2008-11-19 16:58:00,3.80013,3.80567,3.7964,3.79752,7880000.0
2008-11-19 16:59:00,3.7955,3.79748,3.78436,3.79081,12000000.0
2008-11-19 17:00:00,3.79136,3.79942,3.78641,3.78641,12380000.0
2008-11-19 17:01:00,3.79473,3.79757,3.78637,3.79218,16130000.0
2008-11-19 17:02:00,3.79572,3.797,3.79013,3.79327,6010000.0
2008-11-19 17:03:00,3.78983,3.7941,3.78494,3.7941,6380000.0
2008-11-19 17:04:00,3.79192,3.79477,3.78751,3.79258,8250000.0
2008-11-19 17:05:00,3.79897,3.79897,3.78692,3.79135,6000000.0
2008-11-19 17:06:00,3.7962,3.8003,3.79068,3.79586,11640000.0
2008-11-19 17:07:00,3.79892,3.79892,3.79241,3.79706,6000000.0
2008-11-19 17:08:00,3.79746,3.79746,3.78955,3.78955,6380000.0
2008-11-19 17:09:00,3.79263,3.79482,3.78254,3.79325,6380000.0
2008-11-19 17:10:00,3.79229,3.79345,3.78419,3.78839,6380000.0
2008-11-19 17:11:00,3.7922,3.79298,3.78021,3.78021,8250000.0
2008-11-19 17:12:00,3.78903,3.78903,3.78277,3.78647,5260000.0
2008-11-19 17:13:00,3.79047,3.79217,3.77757,3.77757,7510000.0
2008-11-19 17:14:00,3.78002,3.78394,3.77402,3.78254,6380000.0
2008-11-19 17:15:00,3.78159,3.78649,3.7801,3.78325,11270000.0
2008-11-19 17:16:00,3.77784,3.7835,3.77651,3.77651,5250000.0
2008-11-19 17:17:00,3.77883,3.78667,3.77883,3.7813,6000000.0
2008-11-19 17:18:00,3.78254,3.78744,3.77858,3.78164,7130000.0
2008-11-19 17:19:00,3.78161,3.78793,3.77626,3.7795,13500000.0
2008-11-19 17:20:00,3.78658,3.78915,3.78035,3.78699,5250000.0
2008-11-19 17:21:00,3.78833,3.78946,3.784,3.78904,7880000.0
2008-11-19 17:22:00,3.78301,3.78447,3.77334,3.78305,6380000.0
2008-11-19 17:23:00,3.7776,3.78652,3.77739,3.78185,5250000.0
2008-11-19 17:24:00,3.78449,3.78804,3.78195,3.78804,6000000.0
2008-11-19 17:25:00,3.78723,3.78835,3.78324,3.78835,6380000.0
2008-11-19 17:26:00,3.78753,3.78875,3.77873,3.77873,7510000.0
2008-11-19 17:27:00,3.78045,3.78611,3.77827,3.78274,5640000.0
2008-11-19 17:28:00,3.78944,3.79025,3.77956,3.78809,7880000.0
2008-11-19 17:29:00,3.79053,3.80243,3.79053,3.79524,4510000.0
2008-11-19 17:30:00,3.79766,3.79766,3.7874,3.79176,7880000.0
2008-11-19 17:31:00,3.79527,3.80179,3.79392,3.79887,6000000.0
2008-11-19 17:32:00,3.80138,3.80138,3.79688,3.80135,4880000.0
2008-11-19 17:33:00,3.80502,3.81106,3.79757,3.8069,6010000.0
2008-11-19 17:34:00,3.80313,3.80793,3.79741,3.79994,7510000.0
2008-11-19 17:35:00,3.80072,3.80625,3.79791,3.80097,7510000.0
2008-11-19 17:36:00,3.80135,3.81598,3.80135,3.8112,6380000.0
2008-11-19 17:37:00,3.81538,3.81538,3.80327,3.81163,7880000.0
2008-11-19 17:38:00,3.81388,3.81388,3.80583,3.80583,5630000.0
2008-11-19 17:39:00,3.80535,3.81786,3.80441,3.81786,8250000.0
2008-11-19 17:40:00,3.81616,3.81815,3.80535,3.80535,5250000.0
2008-11-19 17:41:00,3.81299,3.81496,3.80579,3.81481,6380000.0
2008-11-19 17:42:00,3.80946,3.81339,3.80456,3.81187,6400000.0
2008-11-19 17:43:00,3.81669,3.81765,3.80757,3.81765,7510000.0
2008-11-19 17:44:00,3.81381,3.8156,3.80567,3.81468,13510000.0
2008-11-19 17:45:00,3.81104,3.81447,3.80927,3.81387,9750000.0
2008-11-19 17:47:00,3.81546,3.81705,3.80556,3.81705,5630000.0
2008-11-19 17:48:00,3.81649,3.81792,3.81211,3.81758,6000000.0
2008-11-19 17:49:00,3.8173,3.81749,3.81423,3.81533,4880000.0
2008-11-19 17:52:00,3.80807,3.81763,3.80807,3.81654,5250000.0
2008-11-19 17:55:00,3.80807,3.81664,3.80807,3.81343,5250000.0
2008-11-19 17:56:00,3.81615,3.81798,3.8136,3.81704,6000000.0
2008-11-19 17:57:00,3.8173,3.8173,3.81342,3.8153,6000000.0
2008-11-19 17:58:00,3.81644,3.81646,3.80569,3.81646,4880000.0
2008-11-19 17:59:00,3.81567,3.81716,3.81252,3.81552,5250000.0
2008-11-19 18:00:00,3.8219,3.82901,3.81819,3.82901,7500000.0
2008-11-19 18:01:00,3.83193,3.83293,3.82286,3.82286,6750000.0
2008-11-19 18:03:00,3.831,3.83159,3.82326,3.83041,8640000.0
2008-11-19 18:04:00,3.83062,3.83062,3.81513,3.81737,6000000.0
2008-11-19 18:05:00,3.82797,3.82808,3.81591,3.82567,8630000.0
2008-11-19 18:07:00,3.82374,3.82684,3.82141,3.82221,9000000.0
2008-11-19 18:08:00,3.82457,3.83038,3.82009,3.82683,6000000.0
2008-11-19 18:09:00,3.8272,3.82966,3.82194,3.82194,4880000.0
2008-11-19 18:10:00,3.81855,3.82554,3.81855,3.82359,6380000.0
2008-11-19 18:11:00,3.8141,3.82396,3.8141,3.81848,6750000.0
2008-11-19 18:12:00,3.81938,3.82176,3.80863,3.81653,8250000.0
2008-11-19 18:13:00,3.81072,3.81366,3.8062,3.81353,7880000.0
2008-11-19 18:15:00,3.81714,3.81714,3.80778,3.81347,9000000.0
2008-11-19 18:16:00,3.81572,3.81654,3.80725,3.81483,7500000.0
2008-11-19 18:18:00,3.81494,3.82135,3.81002,3.81665,7510000.0
2008-11-19 18:19:00,3.82156,3.82563,3.81472,3.81952,8250000.0
2008-11-19 18:20:00,3.82482,3.82872,3.82418,3.82697,4890000.0
2008-11-19 18:21:00,3.82599,3.83129,3.82599,3.82753,5250000.0
2008-11-19 18:22:00,3.828,3.83136,3.82143,3.83136,7130000.0
2008-11-19 18:23:00,3.83177,3.83177,3.82564,3.82608,4510000.0
2008-11-19 18:24:00,3.83128,3.83128,3.82497,3.82923,5250000.0
2008-11-19 18:25:00,3.83001,3.83106,3.82715,3.83091,5250000.0
2008-11-19 18:26:00,3.83103,3.8334,3.82659,3.82659,6750000.0
2008-11-19 18:27:00,3.83162,3.83195,3.82058,3.83095,7880000.0
2008-11-19 18:28:00,3.82699,3.83191,3.82513,3.8296,5250000.0
2008-11-19 18:29:00,3.83151,3.83375,3.82793,3.82937,9760000.0
2008-11-19 18:30:00,3.82925,3.83448,3.82803,3.83174,4140000.0
2008-11-19 18:31:00,3.8307,3.8307,3.81798,3.8216,6750000.0
2008-11-19 18:32:00,3.82131,3.82746,3.81745,3.82321,5630000.0
2008-11-19 18:33:00,3.82993,3.82993,3.81798,3.82803,4510000.0
2008-11-19 18:34:00,3.82508,3.83083,3.82508,3.82544,4890000.0
2008-11-19 18:35:00,3.82059,3.83024,3.8183,3.82301,7510000.0
2008-11-19 18:36:00,3.83081,3.83081,3.82574,3.82969,6010000.0
2008-11-19 18:38:00,3.82862,3.8322,3.82192,3.82821,5260000.0
2008-11-19 18:39:00,3.82357,3.82578,3.81651,3.81651,7130000.0
2008-11-19 18:40:00,3.82117,3.82651,3.81984,3.82135,8250000.0
2008-11-19 18:42:00,3.82532,3.82747,3.82242,3.82242,4880000.0
2008-11-19 18:43:00,3.82676,3.82774,3.82161,3.82403,7510000.0
2008-11-19 18:44:00,3.82599,3.82799,3.81817,3.82799,6000000.0
2008-11-19 18:45:00,3.82816,3.82907,3.82381,3.82723,4510000.0
2008-11-19 18:46:00,3.82702,3.82764,3.82152,3.82461,4510000.0
2008-11-19 18:47:00,3.82633,3.82771,3.82063,3.82063,5250000.0
2008-11-19 18:48:00,3.8234,3.82808,3.82285,3.82633,5630000.0
2008-11-19 18:50:00,3.8283,3.82842,3.81886,3.82842,3750000.0
2008-11-19 18:51:00,3.82637,3.82849,3.81829,3.82836,10130000.0
2008-11-19 18:52:00,3.82819,3.82846,3.81857,3.8252,5250000.0
2008-11-19 18:53:00,3.82057,3.82741,3.82057,3.82398,5640000.0
2008-11-19 18:54:00,3.82724,3.83074,3.8198,3.82527,5630000.0
2008-11-19 18:55:00,3.82629,3.82629,3.82166,3.82209,5250000.0
2008-11-19 18:56:00,3.82714,3.82784,3.81937,3.82227,5250000.0
2008-11-19 18:57:00,3.82108,3.82714,3.81716,3.8252,7140000.0
2008-11-19 19:00:00,3.82822,3.82826,3.82555,3.82687,7500000.0
2008-11-19 19:01:00,3.82195,3.82705,3.82195,3.8254,7500000.0
2008-11-19 19:02:00,3.82578,3.82615,3.81477,3.8215,7880000.0
2008-11-19 19:03:00,3.8222,3.82884,3.81632,3.8242,7510000.0
2008-11-19 19:04:00,3.8168,3.82713,3.8168,3.82613,5630000.0
2008-11-19 19:05:00,3.8227,3.82344,3.81188,3.81757,6750000.0
2008-11-19 19:06:00,3.82223,3.82223,3.80938,3.81611,7130000.0
2008-11-19 19:07:00,3.82188,3.82484,3.81568,3.81568,8630000.0
2008-11-19 19:08:00,3.8131,3.82248,3.8131,3.82186,9000000.0
2008-11-19 19:09:00,3.8201,3.82236,3.81496,3.82033,7880000.0
2008-11-19 19:10:00,3.83031,3.8308,3.81814,3.82597,6380000.0
2008-11-19 19:14:00,3.82708,3.83291,3.82708,3.83027,4130000.0
2008-11-19 19:15:00,3.82957,3.83172,3.82232,3.82767,4510000.0
2008-11-19 19:16:00,3.83042,3.83042,3.82076,3.82076,4510000.0
2008-11-19 19:17:00,3.82117,3.82988,3.82117,3.82142,4500000.0
2008-11-19 19:19:00,3.8249,3.8256,3.81601,3.82206,5250000.0
2008-11-19 19:20:00,3.82322,3.82733,3.81733,3.82155,6750000.0
2008-11-19 19:21:00,3.82686,3.82686,3.81735,3.82092,5250000.0
2008-11-19 19:23:00,3.82307,3.82703,3.82107,3.82703,5630000.0
2008-11-19 19:24:00,3.81887,3.82778,3.81887,3.82487,4130000.0
2008-11-19 19:25:00,3.82676,3.82753,3.81663,3.82337,7130000.0
2008-11-19 19:26:00,3.82617,3.82687,3.81812,3.82687,3380000.0
2008-11-19 19:27:00,3.81908,3.82977,3.81815,3.82197,5260000.0
2008-11-19 19:28:00,3.8197,3.82422,3.81927,3.81946,5630000.0
2008-11-19 19:29:00,3.81527,3.82434,3.81527,3.82417,5250000.0
2008-11-19 19:30:00,3.8251,3.8256,3.81941,3.82328,5250000.0
2008-11-19 19:31:00,3.82495,3.82495,3.81739,3.81989,7510000.0
2008-11-19 19:32:00,3.82643,3.82695,3.81709,3.82477,6010000.0
2008-11-19 19:33:00,3.8258,3.8258,3.81607,3.81791,7130000.0
2008-11-19 19:34:00,3.83176,3.83801,3.82786,3.82868,6000000.0
2008-11-19 19:35:00,3.83822,3.83822,3.83176,3.83401,4510000.0
2008-11-19 19:36:00,3.82665,3.83284,3.81933,3.81933,6390000.0
2008-11-19 19:37:00,3.83235,3.83649,3.82153,3.83214,6750000.0
2008-11-19 19:38:00,3.83847,3.84042,3.83404,3.83491,7500000.0
2008-11-19 19:39:00,3.84105,3.84145,3.8318,3.84145,7130000.0
2008-11-19 19:40:00,3.83624,3.83966,3.83061,3.83966,4510000.0
2008-11-19 19:41:00,3.83427,3.83527,3.8207,3.8288,8640000.0
2008-11-19 19:42:00,3.82823,3.82866,3.82224,3.82858,4880000.0
2008-11-19 19:43:00,3.82769,3.82918,3.82391,3.82753,5630000.0
2008-11-19 19:44:00,3.82668,3.83246,3.82555,3.82653,7140000.0
2008-11-19 19:45:00,3.82807,3.83534,3.82807,3.83534,3750000.0
2008-11-19 19:46:00,3.83466,3.83466,3.82532,3.82532,1130000.0
2008-11-19 19:47:00,3.82915,3.82991,3.82221,3.8244,6380000.0
2008-11-19 19:48:00,3.83363,3.83363,3.82805,3.82805,5250000.0
2008-11-19 19:49:00,3.83217,3.83633,3.82509,3.8323,4510000.0
2008-11-19 19:50:00,3.83681,3.83681,3.82704,3.82704,5250000.0
2008-11-19 19:51:00,3.83611,3.83779,3.82851,3.83779,7130000.0
2008-11-19 19:52:00,3.83324,3.83911,3.83324,3.83711,4880000.0
2008-11-19 19:53:00,3.83864,3.83864,3.83291,3.83853,6010000.0
2008-11-19 19:54:00,3.83476,3.83782,3.83216,3.83554,7510000.0
2008-11-19 19:56:00,3.83814,3.83814,3.83126,3.83211,6750000.0
2008-11-19 19:59:00,3.83378,3.83854,3.83296,3.83336,13520000.0
2008-11-19 20:00:00,3.83413,3.83942,3.8324,3.83363,6760000.0
2008-11-19 20:02:00,3.83219,3.83698,3.83219,3.83526,6390000.0
2008-11-19 20:04:00,3.82952,3.8327,3.82231,3.8295,5250000.0
2008-11-19 20:05:00,3.82745,3.83105,3.82348,3.82568,6380000.0
2008-11-19 20:06:00,3.82539,3.83098,3.82059,3.82734,5630000.0
2008-11-19 20:08:00,3.82853,3.82982,3.82335,3.82335,7500000.0
2008-11-19 20:15:00,3.83056,3.83056,3.82124,3.82731,4510000.0
2008-11-19 20:18:00,3.82884,3.8297,3.8207,3.82656,4880000.0
2008-11-19 20:19:00,3.82729,3.83324,3.82729,3.83188,6380000.0
2008-11-19 20:20:00,3.82697,3.82912,3.81972,3.82507,5250000.0
2008-11-19 20:23:00,3.83214,3.83227,3.82856,3.82856,4880000.0
2008-11-19 20:24:00,3.83501,3.83611,3.82639,3.83523,6000000.0
2008-11-19 20:27:00,3.8314,3.83448,3.8314,3.83383,5640000.0
2008-11-19 20:28:00,3.83078,3.83476,3.8297,3.83476,3750000.0
2008-11-19 20:29:00,3.8323,3.83419,3.82408,3.82865,6380000.0
2008-11-19 20:30:00,3.83467,3.83467,3.82828,3.82837,7880000.0
2008-11-19 20:33:00,3.83035,3.83758,3.82671,3.8316,4880000.0
2008-11-19 20:34:00,3.831,3.83708,3.83006,3.83615,7130000.0
2008-11-19 20:35:00,3.83296,3.83296,3.83296,3.83296,750000.0
2008-11-19 20:36:00,3.83352,3.83449,3.82518,3.83353,3750000.0
2008-11-19 20:37:00,3.83399,3.83506,3.8248,3.8248,4140000.0
2008-11-19 20:38:00,3.83173,3.83451,3.82231,3.83451,8660000.0
2008-11-19 20:39:00,3.82944,3.83479,3.82469,3.83454,6380000.0
2008-11-19 20:40:00,3.82848,3.83563,3.82612,3.83469,7500000.0
2008-11-19 20:41:00,3.83368,3.83414,3.82811,3.82903,5260000.0
2008-11-19 20:42:00,3.83568,3.83568,3.82868,3.83563,6380000.0
2008-11-19 20:43:00,3.83437,3.83437,3.82895,3.82895,3380000.0
2008-11-19 20:44:00,3.8299,3.83473,3.82552,3.83425,4500000.0
2008-11-19 20:45:00,3.83436,3.83438,3.82468,3.83022,5250000.0
2008-11-19 20:47:00,3.83283,3.83672,3.83091,3.83499,6380000.0
2008-11-19 20:49:00,3.83177,3.83573,3.82612,3.82612,5250000.0
2008-11-19 20:50:00,3.83171,3.83584,3.82575,3.82963,8250000.0
2008-11-19 20:51:00,3.83044,3.83556,3.82612,3.83552,9010000.0
2008-11-19 20:52:00,3.83033,3.83489,3.82237,3.82425,11250000.0
2008-11-19 20:53:00,3.83397,3.83535,3.82468,3.83508,17630000.0
2008-11-19 20:54:00,3.83123,3.83353,3.82462,3.82462,6000000.0
2008-11-19 20:55:00,3.83102,3.83507,3.83039,3.83507,3380000.0
2008-11-19 20:56:00,3.83007,3.83953,3.8277,3.8277,6750000.0
2008-11-19 20:57:00,3.83303,3.83533,3.82408,3.83524,10500000.0
2008-11-19 20:58:00,3.82456,3.82456,3.82418,3.82418,1500000.0
2008-11-19 20:59:00,3.83193,3.83678,3.82702,3.83534,4500000.0
2008-11-19 21:00:00,3.8352,3.83655,3.82695,3.83444,8250000.0
2008-11-19 21:01:00,3.82894,3.83494,3.82826,3.83355,7500000.0
2008-11-19 21:05:00,3.83164,3.83757,3.82771,3.83589,7880000.0
2008-11-19 21:06:00,3.83596,3.83596,3.82661,3.83427,4880000.0
2008-11-19 21:07:00,3.83013,3.83542,3.8265,3.8265,7510000.0
2008-11-19 21:09:00,3.83297,3.83434,3.8295,3.82985,4880000.0
2008-11-19 21:10:00,3.83094,3.83541,3.82662,3.83094,7130000.0
2008-11-19 21:11:00,3.82941,3.83371,3.82476,3.82525,4880000.0
2008-11-19 21:12:00,3.8341,3.8341,3.82457,3.8303,6380000.0
2008-11-19 21:13:00,3.83315,3.835,3.8248,3.82936,11630000.0
2008-11-19 21:14:00,3.83581,3.83581,3.82604,3.83132,7500000.0
2008-11-19 21:15:00,3.83927,3.84158,3.83202,3.83737,6380000.0
2008-11-19 21:17:00,3.83025,3.8307,3.82026,3.82909,6390000.0
2008-11-19 21:18:00,3.82957,3.83634,3.82472,3.82631,5250000.0
2008-11-19 21:22:00,3.83536,3.83649,3.82843,3.83649,8250000.0
2008-11-19 21:24:00,3.83387,3.83602,3.82662,3.83536,13500000.0
2008-11-19 21:30:00,3.84042,3.84042,3.83102,3.83541,8250000.0
2008-11-19 21:31:00,3.8317,3.83501,3.82758,3.82758,6000000.0
2008-11-19 21:35:00,3.83709,3.83709,3.82715,3.83332,7500000.0
2008-11-19 21:36:00,3.83208,3.83728,3.82595,3.83728,6000000.0
2008-11-19 21:37:00,3.83467,3.83637,3.82525,3.83059,6750000.0
2008-11-19 21:38:00,3.82985,3.83026,3.82532,3.82785,6750000.0
2008-11-19 21:39:00,3.82883,3.83011,3.8247,3.82908,3750000.0
2008-11-19 21:40:00,3.82717,3.82866,3.82415,3.82557,5250000.0
2008-11-19 21:41:00,3.82307,3.83396,3.82307,3.83286,6000000.0
2008-11-19 21:45:00,3.83421,3.83798,3.83206,3.83599,6750000.0
2008-11-19 21:51:00,3.833,3.83709,3.83137,3.83581,6010000.0
2008-11-19 22:00:00,3.83203,3.83752,3.82812,3.82812,5650000.0
2008-11-19 22:02:00,3.82783,3.84137,3.82783,3.83665,6750000.0
2008-11-19 22:11:00,3.82975,3.82975,3.81941,3.82607,7880000.0
2008-11-19 22:12:00,3.82751,3.83279,3.82397,3.82859,7880000.0
2008-11-19 22:15:00,3.83237,3.83753,3.82772,3.83245,12010000.0
2008-11-19 22:20:00,3.83591,3.83758,3.83504,3.83616,6750000.0
2008-11-19 22:21:00,3.83387,3.83602,3.82662,3.83541,12000000.0
2008-11-19 22:22:00,3.8267,3.83655,3.8267,3.83246,8630000.0
2008-11-19 22:23:00,3.82631,3.83562,3.82631,3.83562,5250000.0
2008-11-19 22:24:00,3.83103,3.83575,3.83103,3.83534,3750000.0
2008-11-19 22:25:00,3.83277,3.83504,3.82544,3.83427,6750000.0
2008-11-19 22:26:00,3.83151,3.83373,3.82661,3.8313,5250000.0
2008-11-19 22:27:00,3.82958,3.83281,3.82477,3.82743,8250000.0
2008-11-19 22:28:00,3.83533,3.83561,3.83378,3.83476,5250000.0
2008-11-19 22:29:00,3.83552,3.83552,3.82547,3.82833,11270000.0
2008-11-19 22:30:00,3.834,3.83896,3.82706,3.83592,9000000.0
2008-11-19 22:31:00,3.83448,3.83448,3.82316,3.83298,8250000.0
2008-11-19 22:32:00,3.83393,3.83423,3.8244,3.83217,10130000.0
2008-11-19 22:33:00,3.82754,3.83288,3.82754,3.83155,6750000.0
2008-11-19 22:34:00,3.83432,3.83432,3.82849,3.83061,8630000.0
2008-11-19 22:35:00,3.83445,3.83445,3.82783,3.83224,13140000.0
2008-11-19 22:36:00,3.83389,3.83604,3.82553,3.83388,15020000.0
2008-11-19 22:37:00,3.83395,3.83602,3.82549,3.83458,9000000.0
2008-11-19 22:38:00,3.83381,3.83381,3.82576,3.8329,10500000.0
2008-11-19 22:39:00,3.82373,3.83286,3.82373,3.82963,4880000.0
2008-11-19 22:40:00,3.83455,3.83455,3.82812,3.82812,6000000.0
2008-11-19 22:41:00,3.83187,3.83443,3.82427,3.83109,9000000.0
2008-11-19 22:42:00,3.8312,3.83231,3.8248,3.83048,7880000.0
2008-11-19 22:43:00,3.83254,3.83299,3.82369,3.83191,7130000.0
2008-11-19 22:44:00,3.83155,3.83171,3.82492,3.83171,8250000.0
2008-11-19 22:45:00,3.83337,3.83504,3.82522,3.83227,9380000.0
2008-11-19 22:46:00,3.83081,3.83119,3.82575,3.82914,7130000.0
2008-11-19 22:47:00,3.82544,3.83248,3.8233,3.8324,7130000.0
2008-11-19 22:48:00,3.83249,3.83249,3.8234,3.83125,5250000.0
2008-11-19 22:49:00,3.83223,3.83286,3.82275,3.83225,11630000.0
2008-11-19 22:50:00,3.82912,3.83287,3.82912,3.83287,1130000.0
2008-11-19 22:51:00,3.82785,3.8329,3.82342,3.82969,7500000.0
2008-11-19 22:52:00,3.8328,3.83332,3.82393,3.83278,11640000.0
2008-11-19 22:53:00,3.83222,3.83222,3.82678,3.83173,12380000.0
2008-11-19 22:54:00,3.8307,3.83109,3.82457,3.83109,7130000.0
2008-11-19 22:55:00,3.83099,3.83322,3.82725,3.83157,5630000.0
2008-11-19 22:56:00,3.83218,3.83246,3.82586,3.83182,4500000.0
2008-11-19 22:57:00,3.82995,3.83181,3.8246,3.83016,8250000.0
2008-11-19 22:58:00,3.83139,3.83483,3.82439,3.82891,6750000.0
2008-11-19 22:59:00,3.8276,3.83593,3.82405,3.82447,6380000.0
2008-11-19 23:00:00,3.83308,3.83406,3.8243,3.83289,10510000.0
2008-11-19 23:01:00,3.83142,3.83319,3.82618,3.82912,8260000.0
2008-11-19 23:02:00,3.8239,3.83269,3.8239,3.83199,12000000.0
2008-11-19 23:03:00,3.83,3.83414,3.82318,3.83238,10510000.0
2008-11-19 23:04:00,3.83144,3.83144,3.82537,3.82992,6750000.0
2008-11-19 23:05:00,3.82633,3.83116,3.8239,3.83116,11250000.0
2008-11-19 23:06:00,3.83169,3.83179,3.82614,3.82633,6750000.0
2008-11-19 23:07:00,3.83192,3.83192,3.82116,3.82603,4880000.0
2008-11-19 23:08:00,3.83033,3.83218,3.83033,3.8311,3760000.0
2008-11-19 23:09:00,3.83231,3.83231,3.82953,3.82969,3010000.0
2008-11-19 23:10:00,3.82818,3.82818,3.80949,3.812,4880000.0
2008-11-19 23:11:00,3.81678,3.81942,3.81255,3.81397,10510000.0
2008-11-19 23:12:00,3.80922,3.81643,3.80922,3.80922,5630000.0
2008-11-19 23:15:00,3.81757,3.81975,3.81032,3.8197,11630000.0
2008-11-19 23:16:00,3.81379,3.81613,3.80784,3.80897,6000000.0
2008-11-19 23:17:00,3.82747,3.82882,3.81928,3.8233,5250000.0
2008-11-19 23:18:00,3.83057,3.83271,3.82741,3.82964,6380000.0
2008-11-19 23:19:00,3.82734,3.83234,3.82263,3.82263,8250000.0
2008-11-19 23:20:00,3.83297,3.83403,3.82379,3.83282,17260000.0
2008-11-19 23:21:00,3.83348,3.834,3.82362,3.83019,8250000.0
2008-11-19 23:22:00,3.83114,3.83468,3.82355,3.83266,9750000.0
2008-11-19 23:23:00,3.83467,3.83467,3.82366,3.82679,6750000.0
2008-11-19 23:24:00,3.83152,3.83302,3.82388,3.83271,6750000.0
2008-11-19 23:25:00,3.83464,3.83464,3.82511,3.83285,5250000.0
2008-11-19 23:26:00,3.83439,3.83603,3.83088,3.83462,5630000.0
2008-11-19 23:27:00,3.83172,3.83495,3.82533,3.82936,9380000.0
2008-11-19 23:28:00,3.82431,3.83198,3.82082,3.83198,10500000.0
2008-11-19 23:29:00,3.82899,3.83295,3.82773,3.83295,6000000.0
2008-11-19 23:30:00,3.83306,3.83306,3.82211,3.83224,8250000.0
2008-11-19 23:31:00,3.82406,3.83355,3.8237,3.83066,7500000.0
2008-11-19 23:33:00,3.82537,3.83279,3.82537,3.83256,5250000.0
2008-11-19 23:34:00,3.83155,3.83381,3.82361,3.82434,6000000.0
2008-11-19 23:35:00,3.83114,3.83254,3.82528,3.83155,6000000.0
2008-11-19 23:36:00,3.8251,3.83674,3.8251,3.82896,7500000.0
2008-11-19 23:37:00,3.8302,3.8305,3.82225,3.8305,5260000.0
2008-11-19 23:38:00,3.8328,3.8328,3.81987,3.81987,5250000.0
2008-11-19 23:39:00,3.83217,3.83217,3.82151,3.8296,6000000.0
2008-11-19 23:40:00,3.8302,3.83319,3.82081,3.83157,9010000.0
2008-11-19 23:41:00,3.8311,3.83298,3.82657,3.83036,6760000.0
2008-11-19 23:42:00,3.82722,3.83208,3.82722,3.83131,4880000.0
2008-11-19 23:43:00,3.83236,3.83343,3.8221,3.83132,11250000.0
2008-11-19 23:44:00,3.83057,3.83303,3.82215,3.82497,16510000.0
2008-11-19 23:45:00,3.82915,3.8336,3.82373,3.82789,9000000.0
2008-11-19 23:46:00,3.82548,3.82844,3.82207,3.82699,5250000.0
2008-11-19 23:47:00,3.82958,3.83045,3.8257,3.82767,6000000.0
2008-11-19 23:48:00,3.82495,3.83032,3.81898,3.81898,6000000.0
2008-11-19 23:49:00,3.82978,3.8314,3.82052,3.82973,9750000.0
2008-11-19 23:50:00,3.82396,3.8298,3.82072,3.82697,6000000.0
2008-11-19 23:51:00,3.82879,3.82889,3.81944,3.82859,8250000.0
2008-11-19 23:52:00,3.82792,3.8317,3.82086,3.82927,7880000.0
2008-11-19 23:53:00,3.82295,3.82295,3.81901,3.81901,1130000.0
2008-11-19 23:55:00,3.81795,3.8189,3.81154,3.81734,8630000.0
2008-11-19 23:56:00,3.81356,3.81356,3.79771,3.79771,7880000.0
2008-11-19 23:57:00,3.8025,3.80354,3.79825,3.80284,3380000.0
2008-11-19 23:58:00,3.79717,3.80911,3.79717,3.80744,4880000.0
2008-11-19 23:59:00,3.79512,3.80614,3.79114,3.79773,13880000.0
2008-11-20 00:01:00,3.80017,3.80365,3.79698,3.80145,5630000.0
2008-11-20 00:02:00,3.80024,3.80228,3.79698,3.79698,6010000.0
2008-11-20 00:03:00,3.80086,3.80963,3.79254,3.80043,4880000.0
2008-11-20 00:04:00,3.80838,3.81071,3.79505,3.79809,6390000.0
2008-11-20 00:05:00,3.79911,3.80396,3.7972,3.79823,6380000.0
2008-11-20 00:06:00,3.79921,3.81043,3.79921,3.80212,7500000.0
2008-11-20 00:07:00,3.80057,3.80089,3.79134,3.80089,3010000.0
2008-11-20 00:08:00,3.79978,3.80195,3.79643,3.79643,7520000.0
2008-11-20 00:09:00,3.8003,3.81077,3.7923,3.80212,7500000.0
2008-11-20 00:10:00,3.80519,3.80832,3.79507,3.79533,7510000.0
2008-11-20 00:11:00,3.80387,3.80787,3.79781,3.79781,7500000.0
2008-11-20 00:12:00,3.80355,3.80397,3.79454,3.80397,5250000.0
2008-11-20 00:13:00,3.80788,3.81173,3.80585,3.81004,7130000.0
2008-11-20 00:14:00,3.81134,3.81134,3.80125,3.80238,9750000.0
2008-11-20 00:15:00,3.81326,3.81326,3.80237,3.80237,5630000.0
2008-11-20 00:16:00,3.80462,3.80671,3.80092,3.80557,4500000.0
2008-11-20 00:17:00,3.79674,3.80626,3.79674,3.80626,1500000.0
2008-11-20 00:18:00,3.80261,3.80587,3.80054,3.80587,4880000.0
2008-11-20 00:19:00,3.80253,3.81197,3.80253,3.80442,7130000.0
2008-11-20 00:20:00,3.80751,3.81148,3.80052,3.80791,7510000.0
2008-11-20 00:21:00,3.80579,3.80908,3.79853,3.80698,7130000.0
2008-11-20 00:22:00,3.80286,3.80568,3.79623,3.80229,6750000.0
2008-11-20 00:23:00,3.80144,3.80663,3.80144,3.8043,4880000.0
2008-11-20 00:24:00,3.80292,3.80638,3.79449,3.79449,6380000.0
2008-11-20 00:25:00,3.80199,3.80441,3.79676,3.79676,5250000.0
2008-11-20 00:26:00,3.80501,3.80737,3.79722,3.80648,7140000.0
2008-11-20 00:27:00,3.79955,3.80525,3.7993,3.80351,7130000.0
2008-11-20 00:28:00,3.80339,3.80339,3.79418,3.80231,5250000.0
2008-11-20 00:29:00,3.80407,3.80828,3.79882,3.80039,13140000.0
2008-11-20 00:30:00,3.80615,3.80657,3.80044,3.80639,5260000.0
2008-11-20 00:31:00,3.80523,3.80848,3.80487,3.80683,6000000.0
2008-11-20 00:32:00,3.80404,3.80938,3.79858,3.79858,5630000.0
2008-11-20 00:33:00,3.80697,3.80697,3.79899,3.79899,3010000.0
2008-11-20 00:34:00,3.80736,3.80738,3.80185,3.80682,5250000.0
2008-11-20 00:35:00,3.79754,3.80555,3.79754,3.80078,5260000.0
2008-11-20 00:36:00,3.80724,3.80794,3.80166,3.80667,5630000.0
2008-11-20 00:38:00,3.80626,3.80924,3.80324,3.80563,8250000.0
2008-11-20 00:41:00,3.80628,3.80688,3.79629,3.80688,5260000.0
2008-11-20 00:42:00,3.80217,3.80826,3.80217,3.80826,5640000.0
2008-11-20 00:43:00,3.80032,3.80515,3.7964,3.80228,5250000.0
2008-11-20 00:44:00,3.80804,3.81226,3.79992,3.80348,13130000.0
2008-11-20 00:45:00,3.80447,3.81246,3.80447,3.81032,8250000.0
2008-11-20 00:46:00,3.80651,3.80962,3.80587,3.80962,5260000.0
2008-11-20 00:49:00,3.81005,3.81005,3.80023,3.80452,4500000.0
2008-11-20 00:50:00,3.806,3.80936,3.80384,3.80936,6750000.0
2008-11-20 00:51:00,3.80807,3.81309,3.80205,3.80643,10130000.0
2008-11-20 00:53:00,3.81059,3.81066,3.80216,3.80542,6000000.0
2008-11-20 00:54:00,3.80972,3.80972,3.79972,3.79972,3750000.0
2008-11-20 00:55:00,3.80811,3.8083,3.79863,3.80651,6000000.0
2008-11-20 00:56:00,3.8094,3.81087,3.80036,3.80779,12750000.0
2008-11-20 00:57:00,3.80857,3.80857,3.80843,3.80843,1500000.0
2008-11-20 00:58:00,3.80896,3.81012,3.80518,3.80894,6000000.0
2008-11-20 00:59:00,3.80527,3.81172,3.80049,3.80123,12000000.0
2008-11-20 01:00:00,3.80334,3.81133,3.80334,3.80577,3750000.0
2008-11-20 01:01:00,3.8053,3.80879,3.80054,3.80484,4880000.0
2008-11-20 01:03:00,3.80932,3.81032,3.80106,3.80865,8250000.0
2008-11-20 01:04:00,3.80356,3.80855,3.79971,3.80855,3750000.0
2008-11-20 01:05:00,3.79949,3.80846,3.79949,3.80367,6000000.0
2008-11-20 01:06:00,3.80087,3.80805,3.80087,3.80341,3010000.0
2008-11-20 01:07:00,3.80815,3.80976,3.80585,3.80976,4510000.0
2008-11-20 01:08:00,3.8004,3.81081,3.8004,3.80511,6010000.0
2008-11-20 01:09:00,3.80907,3.81156,3.80339,3.80521,9380000.0
2008-11-20 01:10:00,3.81304,3.81304,3.80547,3.80728,6390000.0
2008-11-20 01:11:00,3.80817,3.8097,3.80452,3.80499,4500000.0
2008-11-20 01:12:00,3.80825,3.81008,3.80425,3.80886,10500000.0
2008-11-20 01:13:00,3.80485,3.81228,3.8025,3.80495,7140000.0
2008-11-20 01:14:00,3.80585,3.81268,3.79956,3.80841,20650000.0
2008-11-20 01:15:00,3.80406,3.8091,3.80406,3.80903,2250000.0
2008-11-20 01:16:00,3.80097,3.81245,3.80097,3.80543,4510000.0
2008-11-20 01:17:00,3.80955,3.80955,3.80474,3.80474,1500000.0
2008-11-20 01:18:00,3.80579,3.80873,3.80363,3.80363,4500000.0
2008-11-20 01:19:00,3.80819,3.80915,3.80207,3.80915,6380000.0
2008-11-20 01:20:00,3.80442,3.80986,3.80442,3.80911,4880000.0
2008-11-20 01:21:00,3.80634,3.81081,3.80429,3.81003,7500000.0
2008-11-20 01:22:00,3.80945,3.80999,3.80601,3.80999,4130000.0
2008-11-20 01:23:00,3.80965,3.80965,3.79849,3.80949,6760000.0
2008-11-20 01:24:00,3.80794,3.81079,3.80016,3.8003,9010000.0
2008-11-20 01:26:00,3.80296,3.80946,3.79947,3.80425,13500000.0
2008-11-20 01:27:00,3.80912,3.81016,3.80451,3.80451,6000000.0
2008-11-20 01:28:00,3.81005,3.81005,3.80441,3.80912,7500000.0
2008-11-20 01:29:00,3.80225,3.80819,3.79703,3.80227,11260000.0
2008-11-20 01:30:00,3.80591,3.81581,3.80329,3.80691,9000000.0
2008-11-20 01:31:00,3.80803,3.80803,3.79716,3.80007,9750000.0
2008-11-20 01:32:00,3.7968,3.80604,3.7968,3.80129,5630000.0
2008-11-20 01:33:00,3.79877,3.80497,3.79877,3.80497,6750000.0
2008-11-20 01:34:00,3.80096,3.80493,3.79484,3.80147,5630000.0
2008-11-20 01:35:00,3.80363,3.80655,3.7968,3.7968,5250000.0
2008-11-20 01:36:00,3.80569,3.80697,3.80214,3.80334,5250000.0
2008-11-20 01:37:00,3.8024,3.80528,3.79635,3.79668,7130000.0
2008-11-20 01:38:00,3.80316,3.80605,3.80316,3.80514,4880000.0
2008-11-20 01:39:00,3.80471,3.80543,3.79776,3.80543,6380000.0
2008-11-20 01:40:00,3.80314,3.80421,3.79603,3.79603,3750000.0
2008-11-20 01:41:00,3.8054,3.8054,3.79564,3.80282,11260000.0
2008-11-20 01:42:00,3.80467,3.80664,3.79779,3.80413,6000000.0
2008-11-20 01:43:00,3.80259,3.80735,3.801,3.80106,7500000.0
2008-11-20 01:44:00,3.80704,3.80941,3.79819,3.8044,13880000.0
2008-11-20 01:45:00,3.80896,3.80896,3.80244,3.80585,12750000.0
2008-11-20 01:46:00,3.80653,3.81309,3.80525,3.81265,9380000.0
2008-11-20 01:47:00,3.8055,3.80575,3.79657,3.80545,3750000.0
2008-11-20 01:48:00,3.80494,3.80674,3.79714,3.80614,5630000.0
2008-11-20 01:49:00,3.80356,3.80546,3.79624,3.79624,6000000.0
2008-11-20 01:50:00,3.80181,3.80531,3.79571,3.80028,7130000.0
2008-11-20 01:51:00,3.80368,3.80559,3.7934,3.8043,10890000.0
2008-11-20 01:52:00,3.8044,3.80569,3.79667,3.80526,5250000.0
2008-11-20 01:53:00,3.80548,3.81126,3.79746,3.80926,7130000.0
2008-11-20 01:54:00,3.80358,3.81342,3.80358,3.81281,8260000.0
2008-11-20 01:55:00,3.81398,3.81528,3.8074,3.81312,5250000.0
2008-11-20 01:56:00,3.81303,3.81367,3.80291,3.81136,9750000.0
2008-11-20 01:57:00,3.814,3.814,3.80182,3.80859,10890000.0
2008-11-20 01:58:00,3.81222,3.8141,3.80394,3.81286,9000000.0
2008-11-20 02:01:00,3.80962,3.81331,3.80762,3.81331,6380000.0
2008-11-20 02:02:00,3.81365,3.81837,3.80704,3.81095,10500000.0
2008-11-20 02:03:00,3.80816,3.81501,3.8044,3.8044,7510000.0
2008-11-20 02:04:00,3.81309,3.81383,3.80799,3.80799,8260000.0
2008-11-20 02:05:00,3.81234,3.81392,3.80065,3.80826,8650000.0
2008-11-20 02:06:00,3.80973,3.81252,3.80803,3.81252,6010000.0
2008-11-20 02:07:00,3.81352,3.81352,3.81167,3.81316,4880000.0
2008-11-20 02:08:00,3.80509,3.81601,3.80509,3.81371,7510000.0
2008-11-20 02:09:00,3.80688,3.81492,3.80589,3.81339,5250000.0
2008-11-20 02:10:00,3.81263,3.81979,3.80609,3.8145,13510000.0
2008-11-20 02:11:00,3.81399,3.81399,3.80384,3.81214,7130000.0
2008-11-20 02:12:00,3.81255,3.8131,3.80729,3.81169,7500000.0
2008-11-20 02:13:00,3.80882,3.81339,3.80271,3.81256,5630000.0
2008-11-20 02:14:00,3.81408,3.81417,3.80777,3.81142,3750000.0
2008-11-20 02:15:00,3.81262,3.81576,3.80822,3.80822,4880000.0
2008-11-20 02:16:00,3.81649,3.81659,3.80726,3.81563,11250000.0
2008-11-20 02:17:00,3.81424,3.81495,3.80527,3.80931,11260000.0
2008-11-20 02:18:00,3.81574,3.81684,3.8104,3.81072,10890000.0
2008-11-20 02:19:00,3.81074,3.81631,3.80642,3.81582,13130000.0
2008-11-20 02:20:00,3.81188,3.81737,3.80681,3.81066,6000000.0
2008-11-20 02:21:00,3.8114,3.81394,3.80608,3.81123,6000000.0
2008-11-20 02:22:00,3.81476,3.81657,3.81053,3.81471,7500000.0
2008-11-20 02:23:00,3.81517,3.81517,3.80559,3.81494,8630000.0
2008-11-20 02:24:00,3.81371,3.81677,3.8073,3.81256,5250000.0
2008-11-20 02:25:00,3.8067,3.81606,3.8067,3.81605,5260000.0
2008-11-20 02:26:00,3.81685,3.81772,3.80672,3.81651,4880000.0
2008-11-20 02:27:00,3.81253,3.81636,3.80649,3.80967,6750000.0
2008-11-20 02:28:00,3.81077,3.81562,3.81077,3.81562,6380000.0
2008-11-20 02:29:00,3.81442,3.81442,3.80222,3.8079,12000000.0
2008-11-20 02:30:00,3.81632,3.81632,3.80671,3.80671,7510000.0
2008-11-20 02:31:00,3.81541,3.8166,3.80654,3.8166,8260000.0
2008-11-20 02:32:00,3.81385,3.81561,3.80968,3.81451,6000000.0
2008-11-20 02:33:00,3.8152,3.81701,3.80873,3.81608,7500000.0
2008-11-20 02:34:00,3.81233,3.81472,3.80632,3.81472,9750000.0
2008-11-20 02:35:00,3.81038,3.81659,3.81037,3.81037,7500000.0
2008-11-20 02:36:00,3.81627,3.8184,3.80696,3.80767,5630000.0
2008-11-20 02:37:00,3.81424,3.8163,3.80715,3.81204,6380000.0
2008-11-20 02:38:00,3.8117,3.81419,3.8059,3.81031,4880000.0
2008-11-20 02:39:00,3.81099,3.81565,3.8107,3.81565,5250000.0
2008-11-20 02:40:00,3.8164,3.8164,3.80623,3.81192,6000000.0
2008-11-20 02:41:00,3.80609,3.8158,3.80609,3.81184,6000000.0
2008-11-20 02:42:00,3.81645,3.81714,3.80762,3.80774,7880000.0
2008-11-20 02:43:00,3.81711,3.81711,3.8109,3.81687,6380000.0
2008-11-20 02:44:00,3.81234,3.8168,3.80741,3.8168,6770000.0
2008-11-20 02:45:00,3.81417,3.81519,3.80471,3.81067,5260000.0
2008-11-20 02:46:00,3.81595,3.81684,3.8118,3.81446,3380000.0
2008-11-20 02:47:00,3.81001,3.81586,3.8063,3.81578,6760000.0
2008-11-20 02:48:00,3.81728,3.81793,3.80811,3.8173,6000000.0
2008-11-20 02:49:00,3.81773,3.81773,3.81369,3.81768,6380000.0
2008-11-20 02:50:00,3.81315,3.819,3.81182,3.81595,7500000.0
2008-11-20 02:51:00,3.81524,3.81748,3.8078,3.81356,4880000.0
2008-11-20 02:52:00,3.81778,3.81961,3.81013,3.81721,6760000.0
2008-11-20 02:53:00,3.8153,3.82463,3.8153,3.82454,7500000.0
2008-11-20 02:54:00,3.82296,3.82726,3.81515,3.82565,7880000.0
2008-11-20 02:55:00,3.8281,3.8285,3.82212,3.82525,6010000.0
2008-11-20 02:56:00,3.82753,3.82851,3.81982,3.82794,5260000.0
2008-11-20 02:57:00,3.82881,3.82937,3.81947,3.81947,5630000.0
2008-11-20 02:58:00,3.8232,3.82934,3.81914,3.82625,6390000.0
2008-11-20 02:59:00,3.82438,3.82984,3.81882,3.82352,7510000.0
2008-11-20 03:00:00,3.82571,3.82776,3.81703,3.82214,5250000.0
2008-11-20 03:01:00,3.82807,3.83143,3.82411,3.82431,7500000.0
2008-11-20 03:02:00,3.8234,3.82743,3.8234,3.82586,7130000.0
2008-11-20 03:03:00,3.82765,3.82891,3.81766,3.82378,8250000.0
2008-11-20 03:04:00,3.82492,3.82737,3.8173,3.82264,9000000.0
2008-11-20 03:05:00,3.82646,3.82771,3.81981,3.8227,5630000.0
2008-11-20 03:06:00,3.82677,3.82825,3.82623,3.82722,5250000.0
2008-11-20 03:07:00,3.82608,3.82813,3.82327,3.82813,7510000.0
2008-11-20 03:08:00,3.82205,3.82693,3.8178,3.82204,4880000.0
2008-11-20 03:09:00,3.82733,3.82815,3.82507,3.82648,6760000.0
2008-11-20 03:10:00,3.81628,3.82361,3.81506,3.81506,7500000.0
2008-11-20 03:11:00,3.82377,3.82399,3.81853,3.82399,6000000.0
2008-11-20 03:12:00,3.81308,3.8248,3.81308,3.82129,4510000.0
2008-11-20 03:13:00,3.82457,3.82475,3.81492,3.82362,7510000.0
2008-11-20 03:14:00,3.8148,3.82411,3.8148,3.82039,6760000.0
2008-11-20 03:15:00,3.82506,3.8253,3.81623,3.82099,5250000.0
2008-11-20 03:16:00,3.82418,3.82685,3.82153,3.82153,5250000.0
2008-11-20 03:17:00,3.81973,3.82658,3.81973,3.82021,7130000.0
2008-11-20 03:18:00,3.81352,3.82063,3.81352,3.81838,6750000.0
2008-11-20 03:19:00,3.81532,3.82458,3.81532,3.82313,8250000.0
2008-11-20 03:20:00,3.82431,3.82454,3.82303,3.82454,3750000.0
2008-11-20 03:21:00,3.82432,3.826,3.81773,3.82425,6000000.0
2008-11-20 03:22:00,3.8234,3.82457,3.81548,3.81558,4880000.0
2008-11-20 03:23:00,3.81639,3.82521,3.81639,3.82,6380000.0
2008-11-20 03:24:00,3.82323,3.82439,3.81815,3.82402,5260000.0
2008-11-20 03:25:00,3.82243,3.82243,3.81371,3.81657,6000000.0
2008-11-20 03:26:00,3.8144,3.81658,3.81183,3.81315,5250000.0
2008-11-20 03:27:00,3.81223,3.81726,3.80766,3.81704,5250000.0
2008-11-20 03:28:00,3.8135,3.81799,3.80896,3.81565,5250000.0
2008-11-20 03:29:00,3.81627,3.8164,3.806,3.81106,7130000.0
2008-11-20 03:30:00,3.8205,3.8205,3.80874,3.81079,13130000.0
2008-11-20 03:31:00,3.81537,3.81537,3.80441,3.80596,5630000.0
2008-11-20 03:32:00,3.81677,3.81677,3.80722,3.81512,6380000.0
2008-11-20 03:33:00,3.81151,3.81645,3.80764,3.81602,5250000.0
2008-11-20 03:34:00,3.8175,3.8181,3.81136,3.8167,6390000.0
2008-11-20 03:35:00,3.81183,3.8138,3.80951,3.81124,5250000.0
2008-11-20 03:36:00,3.8155,3.81727,3.8076,3.8076,9000000.0
2008-11-20 03:37:00,3.81449,3.816,3.80972,3.816,9750000.0
2008-11-20 03:38:00,3.80734,3.81693,3.806,3.806,6760000.0
2008-11-20 03:39:00,3.81974,3.81974,3.80948,3.81572,4880000.0
2008-11-20 03:40:00,3.81563,3.81888,3.81365,3.8141,7130000.0
2008-11-20 03:41:00,3.81738,3.81738,3.81128,3.81183,6750000.0
2008-11-20 03:42:00,3.81733,3.82203,3.81019,3.81837,7500000.0
2008-11-20 03:43:00,3.81653,3.82103,3.80867,3.81373,7880000.0
2008-11-20 03:44:00,3.81751,3.81959,3.81282,3.81575,7130000.0
2008-11-20 03:45:00,3.81935,3.81935,3.8076,3.81563,6760000.0
2008-11-20 03:46:00,3.81108,3.82053,3.81015,3.81692,8250000.0
2008-11-20 03:47:00,3.81505,3.81668,3.80384,3.81058,7130000.0
2008-11-20 03:48:00,3.81472,3.81612,3.80546,3.81593,6010000.0
2008-11-20 03:49:00,3.81345,3.8177,3.80722,3.81266,5250000.0
2008-11-20 03:50:00,3.81119,3.81579,3.80843,3.811,7880000.0
2008-11-20 03:51:00,3.81269,3.81483,3.80649,3.81182,7880000.0
2008-11-20 03:52:00,3.81431,3.81634,3.80699,3.80699,4890000.0
2008-11-20 03:53:00,3.81458,3.81666,3.81138,3.81206,4510000.0
2008-11-20 03:54:00,3.81616,3.81707,3.80762,3.81649,6400000.0
2008-11-20 03:57:00,3.80959,3.8204,3.80959,3.81809,6000000.0
2008-11-20 03:58:00,3.81625,3.81875,3.81233,3.81599,7880000.0
2008-11-20 03:59:00,3.80978,3.81736,3.80624,3.81551,6000000.0
2008-11-20 04:00:00,3.81969,3.81969,3.80981,3.81383,5250000.0
2008-11-20 04:01:00,3.80757,3.81562,3.80757,3.81283,4510000.0
2008-11-20 04:02:00,3.81615,3.82061,3.81045,3.81648,6000000.0
2008-11-20 04:03:00,3.8171,3.8171,3.81123,3.81123,4510000.0
2008-11-20 04:04:00,3.81736,3.81736,3.81202,3.81721,4880000.0
2008-11-20 04:05:00,3.81127,3.8173,3.81127,3.81573,5260000.0
2008-11-20 04:06:00,3.81025,3.81672,3.80605,3.81274,7500000.0
2008-11-20 04:07:00,3.81208,3.81677,3.80725,3.81329,7500000.0
2008-11-20 04:08:00,3.81652,3.81652,3.80825,3.81604,7500000.0
2008-11-20 04:09:00,3.81517,3.81719,3.81095,3.81113,6000000.0
2008-11-20 04:10:00,3.80774,3.81765,3.80774,3.81641,8250000.0
2008-11-20 04:11:00,3.81487,3.81882,3.80874,3.81012,5630000.0
2008-11-20 04:12:00,3.81657,3.81676,3.80651,3.81283,6380000.0
2008-11-20 04:13:00,3.81487,3.81718,3.81068,3.81383,4880000.0
2008-11-20 04:14:00,3.80819,3.81954,3.80819,3.81591,7510000.0
2008-11-20 04:15:00,3.82008,3.82036,3.80804,3.81711,5630000.0
2008-11-20 04:16:00,3.81173,3.81678,3.80927,3.81117,5260000.0
2008-11-20 04:17:00,3.81509,3.81713,3.80768,3.81296,5250000.0
2008-11-20 04:18:00,3.81725,3.81725,3.80868,3.81583,8250000.0
2008-11-20 04:19:00,3.81598,3.81731,3.80776,3.81577,5250000.0
2008-11-20 04:20:00,3.81669,3.81831,3.81349,3.81349,3750000.0
2008-11-20 04:21:00,3.80943,3.81584,3.80943,3.81584,3750000.0
2008-11-20 04:22:00,3.80964,3.81767,3.80942,3.80942,6380000.0
2008-11-20 04:23:00,3.81682,3.81711,3.80776,3.81372,7500000.0
2008-11-20 04:25:00,3.8166,3.8166,3.80742,3.81285,9010000.0
2008-11-20 04:27:00,3.81705,3.81782,3.81422,3.815,6760000.0
2008-11-20 04:28:00,3.81858,3.82172,3.81128,3.81128,7880000.0
2008-11-20 04:29:00,3.81103,3.81649,3.81098,3.81244,6000000.0
2008-11-20 04:30:00,3.81675,3.81992,3.80752,3.8102,7130000.0
2008-11-20 04:31:00,3.8163,3.81971,3.81283,3.81864,6010000.0
2008-11-20 04:32:00,3.81756,3.81756,3.81117,3.81533,6760000.0
2008-11-20 04:35:00,3.81753,3.81871,3.80922,3.81778,5630000.0
2008-11-20 04:38:00,3.81543,3.81767,3.81205,3.81205,5260000.0
2008-11-20 04:39:00,3.81258,3.81779,3.8087,3.81686,6000000.0
2008-11-20 04:40:00,3.81491,3.8165,3.80678,3.80678,4890000.0
2008-11-20 04:41:00,3.81519,3.81654,3.80697,3.81654,6390000.0
2008-11-20 04:42:00,3.81947,3.81947,3.81169,3.81629,5630000.0
2008-11-20 04:43:00,3.81547,3.81678,3.80965,3.81535,6000000.0
2008-11-20 04:44:00,3.80824,3.81527,3.8075,3.81313,4880000.0
2008-11-20 04:45:00,3.81977,3.81977,3.80967,3.81382,5250000.0
2008-11-20 04:46:00,3.81551,3.8169,3.80458,3.81571,5630000.0
2008-11-20 04:47:00,3.81751,3.81866,3.80905,3.8176,6380000.0
2008-11-20 04:48:00,3.81696,3.81696,3.81068,3.81225,6760000.0
2008-11-20 04:49:00,3.81707,3.81734,3.81174,3.81638,4510000.0
2008-11-20 04:50:00,3.81735,3.81735,3.8115,3.81672,5630000.0
2008-11-20 04:51:00,3.8167,3.8169,3.80778,3.8169,6380000.0
2008-11-20 04:52:00,3.81105,3.81867,3.80798,3.81281,6380000.0
2008-11-20 04:53:00,3.81487,3.81765,3.8111,3.8111,6010000.0
2008-11-20 04:54:00,3.81464,3.81604,3.80745,3.81515,7880000.0
2008-11-20 04:55:00,3.80722,3.81725,3.80722,3.80968,4510000.0
2008-11-20 04:56:00,3.81624,3.81772,3.80795,3.81004,5250000.0
2008-11-20 04:57:00,3.81514,3.81709,3.81174,3.81174,7130000.0
2008-11-20 04:58:00,3.81608,3.81762,3.81162,3.81762,6000000.0
2008-11-20 04:59:00,3.81496,3.81641,3.81161,3.81334,6000000.0
2008-11-20 05:00:00,3.81947,3.81947,3.81532,3.81756,6000000.0
2008-11-20 05:01:00,3.81409,3.81528,3.8064,3.81236,5250000.0
2008-11-20 05:02:00,3.81731,3.81884,3.8121,3.81637,6750000.0
2008-11-20 05:03:00,3.81643,3.81671,3.80725,3.81527,4130000.0
2008-11-20 05:04:00,3.81515,3.81635,3.80666,3.80812,6750000.0
2008-11-20 05:06:00,3.81652,3.81697,3.80754,3.8108,4510000.0
2008-11-20 05:07:00,3.81063,3.81615,3.81063,3.81615,5630000.0
2008-11-20 05:08:00,3.81579,3.81728,3.81262,3.81718,6000000.0
2008-11-20 05:09:00,3.81133,3.81823,3.81133,3.81716,6380000.0
2008-11-20 05:10:00,3.81367,3.8166,3.80771,3.81205,7130000.0
2008-11-20 05:11:00,3.81029,3.81712,3.80744,3.81162,7500000.0
2008-11-20 05:12:00,3.81531,3.81966,3.8116,3.81547,5630000.0
2008-11-20 05:13:00,3.81137,3.81677,3.80729,3.80729,7500000.0
2008-11-20 05:14:00,3.81394,3.81813,3.80925,3.81225,6760000.0
2008-11-20 05:15:00,3.81952,3.81952,3.80696,3.81043,9750000.0
2008-11-20 05:16:00,3.8149,3.81569,3.81002,3.81056,7880000.0
2008-11-20 05:18:00,3.80807,3.81951,3.80792,3.8128,7510000.0
2008-11-20 05:19:00,3.80755,3.81702,3.80755,3.81324,4880000.0
2008-11-20 05:20:00,3.81172,3.8167,3.80533,3.81612,8250000.0
2008-11-20 05:21:00,3.81091,3.81539,3.80649,3.81193,6750000.0
2008-11-20 05:22:00,3.81179,3.81628,3.80812,3.81628,5630000.0
2008-11-20 05:23:00,3.81551,3.81605,3.80909,3.81145,6000000.0
2008-11-20 05:24:00,3.81157,3.81627,3.80828,3.81614,5250000.0
2008-11-20 05:25:00,3.8071,3.81687,3.8071,3.816,6750000.0
2008-11-20 05:26:00,3.81277,3.81836,3.80715,3.81661,7500000.0
2008-11-20 05:28:00,3.80941,3.81573,3.80649,3.81535,6000000.0
2008-11-20 05:29:00,3.81354,3.81783,3.80793,3.80793,6000000.0
2008-11-20 05:30:00,3.81991,3.81991,3.80816,3.81053,5260000.0
2008-11-20 05:31:00,3.8155,3.8155,3.80665,3.81188,6000000.0
2008-11-20 05:32:00,3.81206,3.81677,3.81206,3.81595,6000000.0
2008-11-20 05:33:00,3.81475,3.8175,3.81305,3.81305,7130000.0
2008-11-20 05:34:00,3.81541,3.8168,3.81074,3.81282,5250000.0
2008-11-20 05:35:00,3.81486,3.81617,3.80619,3.816,6000000.0
2008-11-20 05:36:00,3.81135,3.82024,3.8113,3.81693,6380000.0
2008-11-20 05:37:00,3.81681,3.81681,3.81014,3.81541,6390000.0
2008-11-20 05:38:00,3.80796,3.82002,3.80796,3.81312,7500000.0
2008-11-20 05:39:00,3.81563,3.8172,3.80752,3.80752,6380000.0
2008-11-20 05:40:00,3.81368,3.81894,3.81189,3.81309,5630000.0
2008-11-20 05:41:00,3.81619,3.81718,3.81214,3.81616,8250000.0
2008-11-20 05:42:00,3.81407,3.81825,3.80846,3.81408,4880000.0
2008-11-20 05:43:00,3.81363,3.81731,3.81363,3.81731,5640000.0
2008-11-20 05:44:00,3.81484,3.81832,3.80774,3.81348,4520000.0
2008-11-20 05:45:00,3.82011,3.82044,3.81123,3.81123,7880000.0
2008-11-20 05:48:00,3.81783,3.81887,3.80962,3.81331,4130000.0
2008-11-20 05:49:00,3.81397,3.81897,3.81397,3.81787,6000000.0
2008-11-20 05:50:00,3.81506,3.81712,3.80777,3.81319,4880000.0
2008-11-20 05:51:00,3.8156,3.81588,3.80683,3.81462,6380000.0
2008-11-20 05:52:00,3.81553,3.8173,3.80742,3.80742,5630000.0
2008-11-20 05:53:00,3.81119,3.81563,3.80567,3.81393,6000000.0
2008-11-20 05:54:00,3.81517,3.81785,3.80786,3.81338,4880000.0
2008-11-20 05:56:00,3.8147,3.817,3.80739,3.81695,6010000.0
2008-11-20 05:57:00,3.81654,3.82047,3.81288,3.81741,7500000.0
2008-11-20 05:58:00,3.81256,3.81852,3.81058,3.81058,7140000.0
2008-11-20 05:59:00,3.81545,3.81967,3.80934,3.81332,4510000.0
2008-11-20 06:00:00,3.81685,3.81879,3.80957,3.81419,6010000.0
2008-11-20 06:01:00,3.81131,3.81695,3.80958,3.80995,5250000.0
2008-11-20 06:02:00,3.81232,3.81753,3.81232,3.81371,4880000.0
2008-11-20 06:03:00,3.81517,3.81686,3.80715,3.81553,6380000.0
2008-11-20 06:04:00,3.8139,3.81454,3.80518,3.81179,4880000.0
2008-11-20 06:05:00,3.81573,3.81752,3.80849,3.81669,6750000.0
2008-11-20 06:06:00,3.80969,3.81574,3.80969,3.81471,7130000.0
2008-11-20 06:07:00,3.81553,3.81553,3.80555,3.81448,7500000.0
2008-11-20 06:08:00,3.80714,3.81686,3.80448,3.81328,6010000.0
2008-11-20 06:09:00,3.81418,3.81574,3.80665,3.81271,5250000.0
2008-11-20 06:10:00,3.81583,3.81683,3.80776,3.81586,4500000.0
2008-11-20 06:11:00,3.81566,3.81735,3.8079,3.81225,7130000.0
2008-11-20 06:12:00,3.81677,3.8176,3.80734,3.81171,6010000.0
2008-11-20 06:13:00,3.8164,3.81742,3.80678,3.81653,6380000.0
2008-11-20 06:14:00,3.81832,3.82014,3.8088,3.8088,5630000.0
2008-11-20 06:15:00,3.82004,3.82004,3.80659,3.81294,9000000.0
2008-11-20 06:16:00,3.81014,3.81845,3.81014,3.81704,5630000.0
2008-11-20 06:17:00,3.8121,3.81822,3.8084,3.81754,10880000.0
2008-11-20 06:18:00,3.81597,3.81771,3.81132,3.8157,6380000.0
2008-11-20 06:19:00,3.8155,3.81606,3.81045,3.81441,6760000.0
2008-11-20 06:20:00,3.8127,3.81573,3.80987,3.81474,5250000.0
2008-11-20 06:21:00,3.81596,3.81609,3.81109,3.81546,5250000.0
2008-11-20 06:22:00,3.81707,3.81861,3.81173,3.81275,5250000.0
2008-11-20 06:23:00,3.81335,3.81876,3.80708,3.81653,16890000.0
2008-11-20 06:24:00,3.81596,3.81765,3.80849,3.81398,6750000.0
2008-11-20 06:25:00,3.81281,3.81622,3.80566,3.80566,6760000.0
2008-11-20 06:26:00,3.81211,3.81651,3.80618,3.81449,5250000.0
2008-11-20 06:27:00,3.81629,3.81922,3.80623,3.81125,6750000.0
2008-11-20 06:28:00,3.80744,3.81298,3.80419,3.81298,5250000.0
2008-11-20 06:29:00,3.81062,3.81062,3.80089,3.80767,5640000.0
2008-11-20 06:30:00,3.81502,3.81502,3.8028,3.80632,7510000.0
2008-11-20 06:31:00,3.80678,3.81644,3.80543,3.81238,6750000.0
2008-11-20 06:32:00,3.81108,3.81389,3.80855,3.80961,4880000.0
2008-11-20 06:33:00,3.80721,3.81221,3.80463,3.81221,7140000.0
2008-11-20 06:34:00,3.81315,3.81451,3.80828,3.80835,6380000.0
2008-11-20 06:35:00,3.81399,3.81658,3.80516,3.80516,4880000.0
2008-11-20 06:36:00,3.81323,3.81524,3.80982,3.81105,7510000.0
2008-11-20 06:37:00,3.81385,3.81394,3.80835,3.81307,6380000.0
2008-11-20 06:38:00,3.80863,3.81351,3.80404,3.80882,8250000.0
2008-11-20 06:39:00,3.81278,3.81412,3.80415,3.81339,7510000.0
2008-11-20 06:40:00,3.81275,3.81644,3.8063,3.8139,8630000.0
2008-11-20 06:41:00,3.80845,3.81384,3.80349,3.81384,7880000.0
2008-11-20 06:42:00,3.81208,3.81379,3.80469,3.81237,6760000.0
2008-11-20 06:43:00,3.80913,3.81405,3.8066,3.80751,5250000.0
2008-11-20 06:44:00,3.81458,3.81649,3.8117,3.81466,3750000.0
2008-11-20 06:45:00,3.81252,3.81753,3.80781,3.81359,13510000.0
2008-11-20 06:46:00,3.81204,3.81463,3.80952,3.81307,5250000.0
2008-11-20 06:47:00,3.81458,3.81527,3.80767,3.81439,5630000.0
2008-11-20 06:48:00,3.81173,3.81705,3.81131,3.81386,6000000.0
2008-11-20 06:49:00,3.80348,3.81254,3.80348,3.80573,5630000.0
2008-11-20 06:50:00,3.81402,3.81532,3.80818,3.81426,7510000.0
2008-11-20 06:51:00,3.81503,3.81516,3.80709,3.81127,5250000.0
2008-11-20 06:52:00,3.81484,3.81493,3.80792,3.81421,8250000.0
2008-11-20 06:53:00,3.80897,3.81591,3.80897,3.81027,4880000.0
2008-11-20 06:54:00,3.80584,3.81494,3.80584,3.81311,7130000.0
2008-11-20 06:55:00,3.81009,3.81077,3.8052,3.81052,5630000.0
2008-11-20 06:56:00,3.8102,3.81342,3.80329,3.80862,4510000.0
2008-11-20 06:57:00,3.80559,3.81541,3.80411,3.80411,6750000.0
2008-11-20 06:58:00,3.81449,3.81744,3.81159,3.81173,7500000.0
2008-11-20 06:59:00,3.80252,3.81364,3.80252,3.81364,5630000.0
2008-11-20 07:00:00,3.81616,3.81616,3.80625,3.81424,16510000.0
2008-11-20 07:01:00,3.81038,3.81727,3.80833,3.81235,6000000.0
2008-11-20 07:02:00,3.81031,3.81398,3.80376,3.81163,4880000.0
2008-11-20 07:03:00,3.81045,3.81151,3.80563,3.80974,3750000.0
2008-11-20 07:04:00,3.81253,3.81336,3.80358,3.81336,5250000.0
2008-11-20 07:05:00,3.81516,3.81516,3.80489,3.81412,7130000.0
2008-11-20 07:06:00,3.81195,3.81385,3.8039,3.80901,6000000.0
2008-11-20 07:07:00,3.81373,3.81534,3.80864,3.81276,7500000.0
2008-11-20 07:08:00,3.8084,3.81287,3.80114,3.81149,5260000.0
2008-11-20 07:09:00,3.80483,3.81429,3.80453,3.81023,6000000.0
2008-11-20 07:11:00,3.81349,3.81476,3.8096,3.81472,6750000.0
2008-11-20 07:12:00,3.81303,3.81433,3.80485,3.80895,5250000.0
2008-11-20 07:13:00,3.80913,3.81389,3.80849,3.81356,5250000.0
2008-11-20 07:14:00,3.81015,3.81555,3.80696,3.81431,6750000.0
2008-11-20 07:15:00,3.81041,3.81975,3.80837,3.81183,29260000.0
2008-11-20 07:16:00,3.81254,3.81527,3.80627,3.81366,5250000.0
2008-11-20 07:17:00,3.81442,3.81536,3.80817,3.8128,6750000.0
2008-11-20 07:18:00,3.80597,3.81463,3.80597,3.81192,5250000.0
2008-11-20 07:19:00,3.81184,3.81364,3.8037,3.81364,5250000.0
2008-11-20 07:20:00,3.80944,3.8135,3.8053,3.8096,7500000.0
2008-11-20 07:22:00,3.8094,3.81265,3.8094,3.812,5260000.0
2008-11-20 07:23:00,3.81322,3.8141,3.80243,3.80254,7500000.0
2008-11-20 07:24:00,3.80954,3.81384,3.80492,3.80723,8250000.0
2008-11-20 07:25:00,3.81428,3.81428,3.80501,3.80501,4510000.0
2008-11-20 07:26:00,3.80348,3.81385,3.80294,3.8131,7510000.0
2008-11-20 07:27:00,3.81395,3.81395,3.80314,3.80972,6750000.0
2008-11-20 07:28:00,3.81375,3.81465,3.80588,3.81465,6760000.0
2008-11-20 07:29:00,3.81462,3.81462,3.80405,3.80907,4880000.0
2008-11-20 07:30:00,3.81681,3.81681,3.80538,3.80804,9010000.0
2008-11-20 07:31:00,3.81176,3.81409,3.80259,3.81074,6000000.0
2008-11-20 07:32:00,3.81212,3.8142,3.80448,3.80448,8260000.0
2008-11-20 07:33:00,3.81423,3.81612,3.81071,3.81416,8250000.0
2008-11-20 07:34:00,3.81352,3.81377,3.80803,3.81377,6750000.0
2008-11-20 07:35:00,3.80521,3.81455,3.80521,3.81099,5250000.0
2008-11-20 07:36:00,3.80957,3.81456,3.80934,3.8138,8250000.0
2008-11-20 07:37:00,3.81037,3.81318,3.80712,3.81315,4880000.0
2008-11-20 07:38:00,3.81353,3.81398,3.80237,3.81382,6380000.0
2008-11-20 07:39:00,3.80834,3.81344,3.80683,3.81258,8250000.0
2008-11-20 07:40:00,3.80516,3.81544,3.80516,3.80991,6760000.0
2008-11-20 07:41:00,3.81425,3.81425,3.80908,3.8142,5630000.0
2008-11-20 07:42:00,3.81035,3.81403,3.80465,3.80465,7880000.0
2008-11-20 07:43:00,3.8076,3.81352,3.80408,3.81255,5250000.0
2008-11-20 07:44:00,3.81287,3.81409,3.80838,3.81409,7130000.0
2008-11-20 07:45:00,3.8163,3.82286,3.80598,3.80598,18760000.0
2008-11-20 07:46:00,3.81389,3.81539,3.80523,3.80523,7130000.0
2008-11-20 07:47:00,3.81098,3.81322,3.80665,3.81113,4510000.0
2008-11-20 07:48:00,3.81425,3.81425,3.8086,3.8136,7880000.0
2008-11-20 07:49:00,3.80966,3.81539,3.80966,3.81331,6750000.0
2008-11-20 07:50:00,3.80939,3.81611,3.80742,3.81245,8260000.0
2008-11-20 07:51:00,3.81108,3.81425,3.80938,3.81006,4510000.0
2008-11-20 07:52:00,3.81032,3.81413,3.81032,3.8133,7510000.0
2008-11-20 07:53:00,3.81404,3.81431,3.80948,3.80948,8250000.0
2008-11-20 07:54:00,3.81424,3.81424,3.80405,3.81163,5630000.0
2008-11-20 07:55:00,3.81571,3.82167,3.80794,3.81639,7880000.0
2008-11-20 07:56:00,3.8122,3.81489,3.80555,3.81071,8250000.0
2008-11-20 07:57:00,3.81529,3.81529,3.80659,3.80659,7880000.0
2008-11-20 07:58:00,3.81509,3.81509,3.80974,3.80994,4510000.0
2008-11-20 07:59:00,3.81285,3.81385,3.80468,3.81381,7510000.0
2008-11-20 08:00:00,3.81428,3.81611,3.80645,3.81462,12390000.0
2008-11-20 08:01:00,3.80845,3.81587,3.80845,3.81562,7500000.0
2008-11-20 08:02:00,3.81467,3.815,3.80857,3.80968,5250000.0
2008-11-20 08:03:00,3.81195,3.8131,3.80361,3.81229,7510000.0
2008-11-20 08:04:00,3.81384,3.81479,3.80347,3.81196,6000000.0
2008-11-20 08:05:00,3.81242,3.81484,3.80537,3.8138,7130000.0
2008-11-20 08:06:00,3.81348,3.81618,3.80641,3.8109,7130000.0
2008-11-20 08:07:00,3.80936,3.81428,3.8057,3.81326,6010000.0
2008-11-20 08:08:00,3.81297,3.81557,3.8041,3.80965,7510000.0
2008-11-20 08:09:00,3.81488,3.81488,3.80728,3.80897,4510000.0
2008-11-20 08:10:00,3.80505,3.81387,3.80505,3.81276,4880000.0
2008-11-20 08:11:00,3.80576,3.81812,3.8056,3.80841,7880000.0
2008-11-20 08:12:00,3.81242,3.81615,3.806,3.81128,6750000.0
2008-11-20 08:13:00,3.81438,3.81557,3.81074,3.81439,5630000.0
2008-11-20 08:14:00,3.80581,3.81538,3.80531,3.80976,7510000.0
2008-11-20 08:15:00,3.81047,3.82166,3.8084,3.81742,17640000.0
2008-11-20 08:16:00,3.81298,3.81556,3.80552,3.81432,4880000.0
2008-11-20 08:17:00,3.81051,3.81456,3.80977,3.81456,5260000.0
2008-11-20 08:18:00,3.80954,3.81622,3.80954,3.8157,4510000.0
2008-11-20 08:19:00,3.81395,3.81469,3.8074,3.81436,6000000.0
2008-11-20 08:20:00,3.81446,3.81784,3.80764,3.81551,7510000.0
2008-11-20 08:21:00,3.81398,3.81398,3.80381,3.8117,4510000.0
2008-11-20 08:22:00,3.81559,3.81704,3.80776,3.81258,6750000.0
2008-11-20 08:23:00,3.81641,3.81905,3.81166,3.81905,6750000.0
2008-11-20 08:24:00,3.81817,3.81873,3.81119,3.8175,7130000.0
2008-11-20 08:25:00,3.81399,3.81906,3.81335,3.81885,6750000.0
2008-11-20 08:26:00,3.81941,3.81981,3.81053,3.81285,9010000.0
2008-11-20 08:27:00,3.81845,3.82155,3.81084,3.82,7140000.0
2008-11-20 08:28:00,3.82002,3.82278,3.811,3.81926,10880000.0
2008-11-20 08:29:00,3.81528,3.81823,3.80878,3.80953,9010000.0
2008-11-20 08:30:00,3.8151,3.81602,3.80603,3.80603,8260000.0
2008-11-20 08:31:00,3.81337,3.81698,3.80674,3.81453,5250000.0
2008-11-20 08:32:00,3.81699,3.81709,3.80782,3.81046,7880000.0
2008-11-20 08:33:00,3.81738,3.81802,3.81065,3.8122,4510000.0
2008-11-20 08:34:00,3.81611,3.81984,3.80943,3.81453,5250000.0
2008-11-20 08:35:00,3.8174,3.81748,3.80702,3.81284,11260000.0
2008-11-20 08:36:00,3.80636,3.81502,3.80611,3.81282,7500000.0
2008-11-20 08:37:00,3.817,3.81761,3.81223,3.81702,4880000.0
2008-11-20 08:38:00,3.81492,3.81583,3.80428,3.81583,8270000.0
2008-11-20 08:39:00,3.81016,3.81743,3.80777,3.81472,6010000.0
2008-11-20 08:40:00,3.81808,3.81808,3.806,3.81361,10520000.0
2008-11-20 08:41:00,3.80745,3.82268,3.80745,3.82268,4880000.0
2008-11-20 08:42:00,3.82441,3.83144,3.8149,3.83144,6380000.0
2008-11-20 08:43:00,3.83397,3.83397,3.81652,3.82974,5250000.0
2008-11-20 08:44:00,3.83016,3.8309,3.82476,3.8309,5250000.0
2008-11-20 08:45:00,3.83342,3.83342,3.81895,3.82407,9390000.0
2008-11-20 08:46:00,3.82741,3.82741,3.81495,3.82444,7500000.0
2008-11-20 08:47:00,3.82174,3.83276,3.82174,3.82275,7130000.0
2008-11-20 08:48:00,3.82481,3.83118,3.82201,3.82653,6750000.0
2008-11-20 08:49:00,3.82818,3.83425,3.8222,3.82957,10880000.0
2008-11-20 08:50:00,3.82973,3.82973,3.82052,3.82942,7500000.0
2008-11-20 08:51:00,3.82072,3.83056,3.82072,3.82897,5250000.0
2008-11-20 08:52:00,3.8291,3.83141,3.82451,3.82531,6750000.0
2008-11-20 08:53:00,3.83008,3.83008,3.82112,3.82744,7130000.0
2008-11-20 08:54:00,3.83296,3.83499,3.82369,3.82969,13140000.0
2008-11-20 08:55:00,3.83022,3.83108,3.82575,3.82985,8250000.0
2008-11-20 08:56:00,3.82481,3.82725,3.81847,3.82725,7140000.0
2008-11-20 08:57:00,3.82384,3.82688,3.81622,3.82565,6000000.0
2008-11-20 08:58:00,3.8278,3.82785,3.81868,3.82635,5260000.0
2008-11-20 08:59:00,3.835,3.83685,3.8226,3.82659,5260000.0
2008-11-20 09:00:00,3.82975,3.83745,3.82412,3.83476,20260000.0
2008-11-20 09:01:00,3.83103,3.84016,3.83103,3.83478,7500000.0
2008-11-20 09:02:00,3.84014,3.84284,3.83412,3.84284,6750000.0
2008-11-20 09:03:00,3.84562,3.84562,3.83499,3.83879,5250000.0
2008-11-20 09:04:00,3.84005,3.84976,3.83676,3.84668,8250000.0
2008-11-20 09:05:00,3.84247,3.84517,3.8397,3.84443,6000000.0
2008-11-20 09:06:00,3.83588,3.84566,3.83457,3.83968,5630000.0
2008-11-20 09:07:00,3.83986,3.84577,3.8336,3.84121,7880000.0
2008-11-20 09:08:00,3.84571,3.84632,3.84062,3.84515,4880000.0
2008-11-20 09:09:00,3.84517,3.84698,3.84105,3.84515,7880000.0
2008-11-20 09:10:00,3.84065,3.84785,3.84065,3.84257,5260000.0
2008-11-20 09:11:00,3.84126,3.84695,3.83724,3.84626,5260000.0
2008-11-20 09:12:00,3.84061,3.85153,3.84055,3.85118,7130000.0
2008-11-20 09:13:00,3.85025,3.85726,3.84856,3.8521,7510000.0
2008-11-20 09:14:00,3.85157,3.85655,3.84893,3.85582,4880000.0
2008-11-20 09:15:00,3.85359,3.85632,3.84414,3.85432,8260000.0
2008-11-20 09:16:00,3.84887,3.8541,3.8483,3.8483,4510000.0
2008-11-20 09:17:00,3.84865,3.85232,3.84688,3.84746,4130000.0
2008-11-20 09:18:00,3.85588,3.85588,3.84511,3.84511,7130000.0
2008-11-20 09:19:00,3.84959,3.85264,3.84179,3.84179,7130000.0
2008-11-20 09:20:00,3.85045,3.85165,3.84495,3.84544,8630000.0
2008-11-20 09:21:00,3.84679,3.85709,3.84679,3.85434,6750000.0
2008-11-20 09:22:00,3.84841,3.85398,3.84139,3.85216,7880000.0
2008-11-20 09:23:00,3.85547,3.85597,3.84904,3.84918,5630000.0
2008-11-20 09:24:00,3.85122,3.85122,3.83977,3.83977,7500000.0
2008-11-20 09:25:00,3.84185,3.84919,3.84043,3.84189,7880000.0
2008-11-20 09:26:00,3.84069,3.84889,3.8384,3.84488,12020000.0
2008-11-20 09:27:00,3.85105,3.85105,3.84112,3.8419,7880000.0
2008-11-20 09:28:00,3.84648,3.85124,3.83923,3.84616,5260000.0
2008-11-20 09:29:00,3.84882,3.85121,3.83742,3.84808,7130000.0
2008-11-20 09:30:00,3.84883,3.84883,3.83683,3.83683,7130000.0
2008-11-20 09:31:00,3.83825,3.84394,3.83366,3.83418,7500000.0
2008-11-20 09:32:00,3.84159,3.84426,3.83237,3.83292,7140000.0
2008-11-20 09:33:00,3.83201,3.83812,3.83068,3.83232,5250000.0
2008-11-20 09:34:00,3.83726,3.84004,3.83214,3.83747,6380000.0
2008-11-20 09:35:00,3.83573,3.84212,3.83118,3.83711,11630000.0
2008-11-20 09:36:00,3.83603,3.84124,3.83342,3.83903,6750000.0
2008-11-20 09:37:00,3.83336,3.83816,3.83157,3.83441,5260000.0
2008-11-20 09:38:00,3.83805,3.83805,3.83005,3.8303,6000000.0
2008-11-20 09:39:00,3.83418,3.83605,3.82796,3.83166,7880000.0
2008-11-20 09:40:00,3.82944,3.83408,3.82602,3.82602,7510000.0
2008-11-20 09:41:00,3.837,3.83739,3.83183,3.83633,6000000.0
2008-11-20 09:42:00,3.83547,3.83712,3.83078,3.83126,6000000.0
2008-11-20 09:43:00,3.83793,3.83902,3.83197,3.83197,6000000.0
2008-11-20 09:44:00,3.83638,3.83837,3.83074,3.83539,9000000.0
2008-11-20 09:45:00,3.83932,3.83932,3.82453,3.83689,12380000.0
2008-11-20 09:46:00,3.8362,3.8362,3.82987,3.83613,5630000.0
2008-11-20 09:47:00,3.83334,3.84353,3.8301,3.84353,6760000.0
2008-11-20 09:48:00,3.83568,3.84522,3.83568,3.8426,5260000.0
2008-11-20 09:49:00,3.84378,3.84395,3.8341,3.8341,4880000.0
2008-11-20 09:50:00,3.84043,3.84043,3.83304,3.83359,6380000.0
2008-11-20 09:51:00,3.83005,3.83975,3.82959,3.83794,6750000.0
2008-11-20 09:52:00,3.83575,3.83758,3.83331,3.83431,5630000.0
2008-11-20 09:53:00,3.83597,3.84026,3.83274,3.83578,7880000.0
2008-11-20 09:54:00,3.83593,3.83814,3.82875,3.82875,7130000.0
2008-11-20 09:55:00,3.83714,3.84427,3.83381,3.83439,9000000.0
2008-11-20 09:56:00,3.84461,3.84565,3.83694,3.84506,7500000.0
2008-11-20 09:57:00,3.8399,3.84426,3.83278,3.83278,7500000.0
2008-11-20 09:58:00,3.84263,3.84543,3.83985,3.84376,8630000.0
2008-11-20 09:59:00,3.83869,3.84713,3.83548,3.84545,7880000.0
2008-11-20 10:00:00,3.83928,3.84576,3.83418,3.84221,15750000.0
2008-11-20 10:01:00,3.84088,3.84852,3.83527,3.84507,7510000.0
2008-11-20 10:02:00,3.84443,3.84443,3.83254,3.83254,8630000.0
2008-11-20 10:03:00,3.84307,3.8449,3.83636,3.84227,4890000.0
2008-11-20 10:04:00,3.84467,3.8509,3.83859,3.85029,7880000.0
2008-11-20 10:05:00,3.84969,3.85072,3.8367,3.84892,5250000.0
2008-11-20 10:06:00,3.84924,3.85291,3.84431,3.8523,7130000.0
2008-11-20 10:07:00,3.85089,3.85089,3.84135,3.84968,5250000.0
2008-11-20 10:08:00,3.84837,3.85585,3.84654,3.85044,6380000.0
2008-11-20 10:09:00,3.84746,3.85313,3.84722,3.84891,4880000.0
2008-11-20 10:10:00,3.84824,3.85614,3.84824,3.85147,6000000.0
2008-11-20 10:11:00,3.85055,3.85055,3.83218,3.84634,7880000.0
2008-11-20 10:12:00,3.84717,3.84834,3.83849,3.84834,5250000.0
2008-11-20 10:13:00,3.84508,3.84968,3.84508,3.84837,5250000.0
2008-11-20 10:14:00,3.84377,3.84836,3.84363,3.84431,6000000.0
2008-11-20 10:15:00,3.84433,3.85047,3.84332,3.84787,7880000.0
2008-11-20 10:16:00,3.83908,3.84712,3.83801,3.84489,6750000.0
2008-11-20 10:17:00,3.83628,3.84898,3.83628,3.8454,6000000.0
2008-11-20 10:18:00,3.84594,3.84608,3.83376,3.83456,6380000.0
2008-11-20 10:19:00,3.84467,3.84625,3.84127,3.84127,5640000.0
2008-11-20 10:20:00,3.83509,3.84892,3.83509,3.84013,20630000.0
2008-11-20 10:21:00,3.84138,3.84297,3.83397,3.84297,4510000.0
2008-11-20 10:22:00,3.83622,3.84507,3.83622,3.83817,8250000.0
2008-11-20 10:23:00,3.84065,3.84711,3.83799,3.83946,6390000.0
2008-11-20 10:24:00,3.83728,3.84408,3.8316,3.83617,19890000.0
2008-11-20 10:25:00,3.83567,3.84013,3.83134,3.83841,8250000.0
2008-11-20 10:26:00,3.84106,3.84225,3.83329,3.84083,8250000.0
2008-11-20 10:27:00,3.84129,3.84376,3.83793,3.84276,5260000.0
2008-11-20 10:28:00,3.84516,3.84866,3.84099,3.84776,4510000.0
2008-11-20 10:29:00,3.84668,3.84863,3.84167,3.84672,7510000.0
2008-11-20 10:30:00,3.84485,3.85064,3.84024,3.84024,17640000.0
2008-11-20 10:31:00,3.84966,3.84966,3.84009,3.84933,4880000.0
2008-11-20 10:32:00,3.8424,3.84926,3.8411,3.84926,5260000.0
2008-11-20 10:33:00,3.84596,3.85236,3.84596,3.85111,8630000.0
2008-11-20 10:34:00,3.84403,3.85608,3.84385,3.85069,20260000.0
2008-11-20 10:35:00,3.8513,3.85248,3.84496,3.85135,6000000.0
2008-11-20 10:36:00,3.84908,3.84908,3.83844,3.84228,7880000.0
2008-11-20 10:37:00,3.85034,3.85268,3.84202,3.84933,6770000.0
2008-11-20 10:38:00,3.84373,3.85295,3.84093,3.84406,21760000.0
2008-11-20 10:39:00,3.8485,3.8485,3.84066,3.84465,6750000.0
2008-11-20 10:40:00,3.84253,3.84675,3.83611,3.84126,7130000.0
2008-11-20 10:41:00,3.83675,3.84765,3.83675,3.84713,5250000.0
2008-11-20 10:42:00,3.84762,3.84958,3.83988,3.83988,8250000.0
2008-11-20 10:43:00,3.84865,3.8528,3.84195,3.84815,5630000.0
2008-11-20 10:44:00,3.84867,3.85146,3.84126,3.84939,7130000.0
2008-11-20 10:45:00,3.84582,3.85439,3.84582,3.84981,7130000.0
2008-11-20 10:46:00,3.84812,3.85505,3.84428,3.85505,8250000.0
2008-11-20 10:47:00,3.8531,3.8534,3.84632,3.85213,5630000.0
2008-11-20 10:48:00,3.85422,3.85422,3.84527,3.84919,4880000.0
2008-11-20 10:49:00,3.85336,3.85465,3.84534,3.85377,4880000.0
2008-11-20 10:50:00,3.85241,3.85574,3.84403,3.85574,7130000.0
2008-11-20 10:51:00,3.8522,3.85452,3.84666,3.84666,6760000.0
2008-11-20 10:52:00,3.85265,3.85361,3.84495,3.84495,7500000.0
2008-11-20 10:53:00,3.84476,3.84978,3.84433,3.84933,6000000.0
2008-11-20 10:54:00,3.84944,3.85366,3.84829,3.84829,4880000.0
2008-11-20 10:55:00,3.85329,3.85448,3.84756,3.84801,7880000.0
2008-11-20 10:56:00,3.85034,3.85815,3.84934,3.85476,6760000.0
2008-11-20 10:57:00,3.85762,3.8584,3.8487,3.85806,6000000.0
2008-11-20 10:58:00,3.85464,3.85711,3.84727,3.85579,7140000.0
2008-11-20 10:59:00,3.84597,3.85844,3.84597,3.85373,7500000.0
2008-11-20 11:00:00,3.85365,3.85556,3.84846,3.85538,9760000.0
2008-11-20 11:01:00,3.85404,3.85535,3.84965,3.85088,6750000.0
2008-11-20 11:02:00,3.85443,3.85498,3.84617,3.85211,5250000.0
2008-11-20 11:03:00,3.85087,3.85393,3.84111,3.85393,10130000.0
2008-11-20 11:04:00,3.85558,3.85772,3.85049,3.85204,5630000.0
2008-11-20 11:05:00,3.85347,3.85873,3.84888,3.84888,9000000.0
2008-11-20 11:06:00,3.85552,3.85779,3.85188,3.85779,4880000.0
2008-11-20 11:07:00,3.85747,3.85747,3.84851,3.8497,7890000.0
2008-11-20 11:08:00,3.85521,3.85529,3.84602,3.84838,6000000.0
2008-11-20 11:09:00,3.85613,3.85613,3.84974,3.85042,8250000.0
2008-11-20 11:10:00,3.85318,3.85979,3.84741,3.85548,5640000.0
2008-11-20 11:11:00,3.85582,3.85628,3.85019,3.85349,5250000.0
2008-11-20 11:12:00,3.85103,3.85395,3.84516,3.84516,6380000.0
2008-11-20 11:13:00,3.8483,3.85348,3.84758,3.8532,9760000.0
2008-11-20 11:14:00,3.85188,3.85401,3.84411,3.85294,4880000.0
2008-11-20 11:15:00,3.84825,3.85341,3.84597,3.85256,9010000.0
2008-11-20 11:16:00,3.85177,3.85534,3.84594,3.85035,8250000.0
2008-11-20 11:17:00,3.85421,3.85421,3.84339,3.85002,8250000.0
2008-11-20 11:18:00,3.84534,3.85511,3.84534,3.84864,8260000.0
2008-11-20 11:19:00,3.85119,3.85164,3.84373,3.85156,5260000.0
2008-11-20 11:20:00,3.85033,3.85417,3.84712,3.85417,7880000.0
2008-11-20 11:21:00,3.85391,3.85619,3.84434,3.85619,7880000.0
2008-11-20 11:22:00,3.85638,3.8575,3.85101,3.85426,6380000.0
2008-11-20 11:23:00,3.84848,3.85698,3.8462,3.8462,6760000.0
2008-11-20 11:24:00,3.85687,3.85733,3.85025,3.85562,13130000.0
2008-11-20 11:25:00,3.85494,3.85662,3.8458,3.85662,7880000.0
2008-11-20 11:26:00,3.85372,3.85795,3.84818,3.85769,6760000.0
2008-11-20 11:27:00,3.85265,3.8587,3.84819,3.85768,6760000.0
2008-11-20 11:28:00,3.85664,3.85802,3.84553,3.8539,5630000.0
2008-11-20 11:29:00,3.85853,3.85947,3.85355,3.85355,4880000.0
2008-11-20 11:30:00,3.85897,3.85897,3.84846,3.85439,6760000.0
2008-11-20 11:31:00,3.85167,3.85845,3.85134,3.85231,5640000.0
2008-11-20 11:32:00,3.85225,3.85383,3.84901,3.85383,6000000.0
2008-11-20 11:33:00,3.85317,3.85532,3.84844,3.84844,4890000.0
2008-11-20 11:34:00,3.85441,3.85441,3.84365,3.85338,7500000.0
2008-11-20 11:35:00,3.84443,3.85339,3.84443,3.85339,7510000.0
2008-11-20 11:36:00,3.85053,3.85459,3.84518,3.85319,5270000.0
2008-11-20 11:37:00,3.85081,3.85498,3.84521,3.85419,5630000.0
2008-11-20 11:38:00,3.8512,3.85595,3.8457,3.85552,9750000.0
2008-11-20 11:39:00,3.85229,3.8569,3.84686,3.85203,7880000.0
2008-11-20 11:40:00,3.85552,3.85581,3.8464,3.85114,6760000.0
2008-11-20 11:41:00,3.84953,3.85475,3.84497,3.84497,6000000.0
2008-11-20 11:42:00,3.85291,3.85434,3.84417,3.84417,5250000.0
2008-11-20 11:43:00,3.84693,3.8539,3.84693,3.85263,6750000.0
2008-11-20 11:44:00,3.85243,3.85461,3.84431,3.85409,13890000.0
2008-11-20 11:45:00,3.85348,3.85527,3.84911,3.85258,14250000.0
2008-11-20 11:46:00,3.85382,3.85382,3.84501,3.8525,5250000.0
2008-11-20 11:47:00,3.84861,3.85382,3.84388,3.84738,6750000.0
2008-11-20 11:48:00,3.85143,3.85337,3.8408,3.85337,4880000.0
2008-11-20 11:49:00,3.85554,3.85554,3.85052,3.85159,6750000.0
2008-11-20 11:50:00,3.85285,3.85367,3.84375,3.84903,7130000.0
2008-11-20 11:51:00,3.85531,3.85657,3.84905,3.85657,6390000.0
2008-11-20 11:52:00,3.85642,3.85784,3.85149,3.85784,4140000.0
2008-11-20 11:53:00,3.85488,3.86241,3.85078,3.85918,7130000.0
2008-11-20 11:54:00,3.85863,3.85925,3.85286,3.85286,5630000.0
2008-11-20 11:55:00,3.8577,3.85799,3.84815,3.85387,6380000.0
2008-11-20 11:56:00,3.85505,3.85653,3.85084,3.85613,4880000.0
2008-11-20 11:57:00,3.85366,3.85652,3.85138,3.85138,6000000.0
2008-11-20 11:58:00,3.85186,3.85715,3.85186,3.85326,8260000.0
2008-11-20 11:59:00,3.85635,3.8593,3.85403,3.85895,4880000.0
2008-11-20 12:00:00,3.85515,3.85851,3.85229,3.85431,10130000.0
2008-11-20 12:01:00,3.85884,3.85907,3.85673,3.85845,6750000.0
2008-11-20 12:02:00,3.85826,3.85882,3.85138,3.85705,8250000.0
2008-11-20 12:03:00,3.85374,3.86085,3.85374,3.8542,7880000.0
2008-11-20 12:04:00,3.85607,3.85743,3.85259,3.85652,6750000.0
2008-11-20 12:05:00,3.85174,3.85714,3.84778,3.85664,4880000.0
2008-11-20 12:06:00,3.85246,3.85716,3.85246,3.85716,8630000.0
2008-11-20 12:07:00,3.85137,3.85672,3.85039,3.85039,5250000.0
2008-11-20 12:08:00,3.85724,3.85742,3.84761,3.85184,5250000.0
2008-11-20 12:09:00,3.85656,3.85656,3.85004,3.85582,7500000.0
2008-11-20 12:10:00,3.8503,3.85621,3.84889,3.85557,9020000.0
2008-11-20 12:11:00,3.85413,3.85449,3.84858,3.85424,5250000.0
2008-11-20 12:12:00,3.85394,3.85528,3.85007,3.85528,6000000.0
2008-11-20 12:13:00,3.85181,3.856,3.85181,3.85441,5250000.0
2008-11-20 12:14:00,3.85675,3.85691,3.85329,3.8542,6760000.0
2008-11-20 12:15:00,3.85433,3.85638,3.84831,3.85173,11630000.0
2008-11-20 12:16:00,3.85524,3.8563,3.85168,3.85289,5640000.0
2008-11-20 12:17:00,3.85394,3.85404,3.84224,3.85404,8250000.0
2008-11-20 12:18:00,3.84547,3.8544,3.84547,3.85407,6750000.0
2008-11-20 12:19:00,3.85275,3.85914,3.84959,3.85736,10510000.0
2008-11-20 12:20:00,3.85627,3.85696,3.84598,3.85612,7890000.0
2008-11-20 12:21:00,3.85578,3.85675,3.85231,3.85231,5250000.0
2008-11-20 12:22:00,3.84668,3.85575,3.84601,3.84675,8250000.0
2008-11-20 12:23:00,3.85105,3.85618,3.84954,3.85111,6750000.0
2008-11-20 12:24:00,3.85761,3.85785,3.85125,3.85601,9020000.0
2008-11-20 12:25:00,3.84998,3.85625,3.84965,3.85509,10140000.0
2008-11-20 12:26:00,3.85425,3.85657,3.84977,3.85499,7130000.0
2008-11-20 12:27:00,3.85865,3.85997,3.85387,3.85741,6000000.0
2008-11-20 12:28:00,3.85898,3.85898,3.85459,3.85696,7130000.0
2008-11-20 12:29:00,3.85381,3.85917,3.85328,3.8586,6000000.0
2008-11-20 12:30:00,3.84914,3.8592,3.84914,3.85346,18760000.0
2008-11-20 12:31:00,3.85716,3.8583,3.85007,3.8581,7880000.0
2008-11-20 12:32:00,3.85701,3.85701,3.85158,3.85644,7500000.0
2008-11-20 12:33:00,3.85319,3.85823,3.85148,3.85823,5260000.0
2008-11-20 12:34:00,3.85877,3.85877,3.85038,3.85605,5630000.0
2008-11-20 12:35:00,3.85837,3.8587,3.84862,3.85845,10130000.0
2008-11-20 12:36:00,3.85979,3.85988,3.8499,3.85972,6750000.0
2008-11-20 12:37:00,3.85574,3.85849,3.85263,3.85327,8260000.0
2008-11-20 12:38:00,3.8585,3.8585,3.85185,3.85562,5250000.0
2008-11-20 12:39:00,3.85675,3.8573,3.84554,3.85074,6380000.0
2008-11-20 12:40:00,3.85745,3.85745,3.85163,3.85708,6380000.0
2008-11-20 12:41:00,3.85452,3.85796,3.84819,3.85691,6750000.0
2008-11-20 12:42:00,3.85332,3.85782,3.84729,3.85632,7880000.0
2008-11-20 12:43:00,3.85261,3.86059,3.84725,3.84725,7500000.0
2008-11-20 12:44:00,3.85763,3.85763,3.8462,3.84972,8250000.0
2008-11-20 12:45:00,3.85732,3.85872,3.84845,3.85606,14260000.0
2008-11-20 12:46:00,3.84599,3.85657,3.84599,3.85443,14630000.0
2008-11-20 12:47:00,3.84596,3.85545,3.84596,3.85481,8250000.0
2008-11-20 12:48:00,3.85412,3.8559,3.84978,3.85104,10500000.0
2008-11-20 12:49:00,3.85304,3.85471,3.84934,3.84992,7140000.0
2008-11-20 12:50:00,3.84605,3.85543,3.84605,3.85396,6000000.0
2008-11-20 12:51:00,3.85352,3.85595,3.84438,3.84438,7880000.0
2008-11-20 12:52:00,3.8525,3.85303,3.83986,3.85113,6000000.0
2008-11-20 12:53:00,3.85336,3.8538,3.84787,3.84787,4880000.0
2008-11-20 12:54:00,3.85288,3.85365,3.84724,3.84724,6380000.0
2008-11-20 12:55:00,3.85106,3.85106,3.84183,3.85071,8650000.0
2008-11-20 12:56:00,3.84851,3.859,3.84622,3.85161,7130000.0
2008-11-20 12:57:00,3.85439,3.85439,3.84541,3.85364,8250000.0
2008-11-20 12:58:00,3.853,3.85527,3.84843,3.85388,4880000.0
2008-11-20 12:59:00,3.85327,3.85493,3.84978,3.84978,7880000.0
2008-11-20 13:00:00,3.84322,3.85238,3.84081,3.85108,13500000.0
2008-11-20 13:01:00,3.85259,3.85349,3.84401,3.85349,5630000.0
2008-11-20 13:02:00,3.8491,3.85244,3.84556,3.85129,5630000.0
2008-11-20 13:03:00,3.84777,3.85411,3.84689,3.85411,7130000.0
2008-11-20 13:04:00,3.85487,3.85779,3.84793,3.85404,4510000.0
2008-11-20 13:05:00,3.85366,3.85544,3.84934,3.85111,5630000.0
2008-11-20 13:06:00,3.85165,3.85413,3.8451,3.8451,5250000.0
2008-11-20 13:07:00,3.85153,3.85719,3.84812,3.85233,8260000.0
2008-11-20 13:08:00,3.85154,3.85655,3.84969,3.85531,6380000.0
2008-11-20 13:09:00,3.85639,3.85639,3.8502,3.8503,6750000.0
2008-11-20 13:10:00,3.85335,3.85522,3.85176,3.85522,6750000.0
2008-11-20 13:11:00,3.85274,3.85523,3.84824,3.84971,7130000.0
2008-11-20 13:12:00,3.85334,3.8545,3.84354,3.84955,8250000.0
2008-11-20 13:13:00,3.84933,3.85529,3.84769,3.84967,6000000.0
2008-11-20 13:14:00,3.85338,3.85432,3.84256,3.85192,4880000.0
2008-11-20 13:15:00,3.85236,3.85566,3.84964,3.85489,7130000.0
2008-11-20 13:16:00,3.85518,3.85518,3.846,3.8523,6000000.0
2008-11-20 13:17:00,3.85075,3.85446,3.84389,3.85211,7500000.0
2008-11-20 13:18:00,3.85291,3.85413,3.84688,3.84905,5260000.0
2008-11-20 13:19:00,3.84936,3.85477,3.84828,3.85477,6000000.0
2008-11-20 13:20:00,3.85436,3.85436,3.84148,3.85275,7880000.0
2008-11-20 13:21:00,3.84833,3.85034,3.8416,3.8416,7500000.0
2008-11-20 13:22:00,3.84853,3.85179,3.84408,3.84434,8250000.0
2008-11-20 13:23:00,3.8453,3.85036,3.84425,3.85036,5260000.0
2008-11-20 13:24:00,3.85042,3.85042,3.83997,3.84973,7880000.0
2008-11-20 13:25:00,3.84646,3.85034,3.84077,3.84901,7500000.0
2008-11-20 13:26:00,3.84965,3.85229,3.84253,3.84561,6380000.0
2008-11-20 13:27:00,3.84945,3.84945,3.83601,3.84723,7130000.0
2008-11-20 13:28:00,3.85114,3.85114,3.84078,3.84875,6380000.0
2008-11-20 13:29:00,3.84324,3.85045,3.84027,3.84545,5250000.0
2008-11-20 13:30:00,3.84631,3.85051,3.84023,3.84954,14260000.0
2008-11-20 13:31:00,3.84522,3.84878,3.84067,3.84436,6010000.0
2008-11-20 13:32:00,3.84845,3.85144,3.84347,3.8456,6380000.0
2008-11-20 13:33:00,3.84955,3.84996,3.83868,3.84996,6380000.0
2008-11-20 13:34:00,3.8451,3.84992,3.841,3.84784,10880000.0
2008-11-20 13:35:00,3.84967,3.85301,3.84584,3.84634,6750000.0
2008-11-20 13:36:00,3.85027,3.85509,3.8442,3.85029,11250000.0
2008-11-20 13:37:00,3.84564,3.84963,3.84444,3.84444,5260000.0
2008-11-20 13:38:00,3.84603,3.85129,3.84165,3.84585,5630000.0
2008-11-20 13:39:00,3.85116,3.85295,3.84561,3.85115,7500000.0
2008-11-20 13:40:00,3.84151,3.85307,3.84151,3.85059,8250000.0
2008-11-20 13:41:00,3.85065,3.851,3.84597,3.85024,6750000.0
2008-11-20 13:42:00,3.84921,3.84932,3.84144,3.84371,7500000.0
2008-11-20 13:43:00,3.85171,3.85285,3.84655,3.84655,8260000.0
2008-11-20 13:44:00,3.84863,3.85138,3.84573,3.84985,9390000.0
2008-11-20 13:45:00,3.84571,3.85239,3.84179,3.84866,11640000.0
2008-11-20 13:46:00,3.84616,3.84856,3.84057,3.84856,7500000.0
2008-11-20 13:47:00,3.84658,3.84805,3.83759,3.84435,6380000.0
2008-11-20 13:48:00,3.84141,3.84964,3.84045,3.84524,4880000.0
2008-11-20 13:49:00,3.84611,3.84928,3.84231,3.84231,6750000.0
2008-11-20 13:50:00,3.84527,3.8494,3.84258,3.84368,9380000.0
2008-11-20 13:51:00,3.84586,3.84821,3.84147,3.84586,9010000.0
2008-11-20 13:52:00,3.84358,3.84742,3.84026,3.84637,6380000.0
2008-11-20 13:53:00,3.84212,3.84632,3.84111,3.84599,4880000.0
2008-11-20 13:54:00,3.8425,3.84843,3.8425,3.84731,10130000.0
2008-11-20 13:55:00,3.84286,3.84779,3.84286,3.84694,7890000.0
2008-11-20 13:56:00,3.84093,3.84896,3.84093,3.84689,7130000.0
2008-11-20 13:57:00,3.84575,3.84867,3.84313,3.84711,6750000.0
2008-11-20 13:58:00,3.84752,3.84752,3.8401,3.84088,5630000.0
2008-11-20 13:59:00,3.8473,3.84816,3.83563,3.83754,6750000.0
2008-11-20 14:00:00,3.84545,3.84755,3.83455,3.84755,9380000.0
2008-11-20 14:01:00,3.8499,3.8499,3.84324,3.84688,4140000.0
2008-11-20 14:02:00,3.84702,3.84905,3.84078,3.8436,6000000.0
2008-11-20 14:03:00,3.84255,3.84482,3.83689,3.84087,8250000.0
2008-11-20 14:04:00,3.84062,3.84362,3.83271,3.83798,11260000.0
2008-11-20 14:05:00,3.83382,3.8402,3.83382,3.83681,4510000.0
2008-11-20 14:06:00,3.83696,3.84601,3.83598,3.84471,16880000.0
2008-11-20 14:07:00,3.83891,3.84597,3.83533,3.83533,6380000.0
2008-11-20 14:08:00,3.83743,3.84326,3.83215,3.84106,19520000.0
2008-11-20 14:09:00,3.84206,3.8507,3.84134,3.8481,5630000.0
2008-11-20 14:10:00,3.85065,3.85368,3.84733,3.85004,6000000.0
2008-11-20 14:11:00,3.85106,3.85165,3.84053,3.84602,7500000.0
2008-11-20 14:12:00,3.85194,3.85194,3.84407,3.84689,6000000.0
2008-11-20 14:13:00,3.84775,3.85594,3.84534,3.84534,5630000.0
2008-11-20 14:14:00,3.84724,3.85358,3.84724,3.84863,5630000.0
2008-11-20 14:15:00,3.85001,3.85395,3.84712,3.85395,6000000.0
2008-11-20 14:16:00,3.84958,3.85299,3.8483,3.84883,6000000.0
2008-11-20 14:17:00,3.85022,3.85661,3.84775,3.85329,4880000.0
2008-11-20 14:18:00,3.8493,3.8547,3.84076,3.85,5630000.0
2008-11-20 14:19:00,3.84976,3.85134,3.84574,3.84861,7500000.0
2008-11-20 14:20:00,3.85184,3.85184,3.84493,3.84888,5630000.0
2008-11-20 14:21:00,3.85158,3.85158,3.84598,3.84598,5250000.0
2008-11-20 14:22:00,3.84718,3.85135,3.84367,3.84367,7880000.0
2008-11-20 14:23:00,3.85039,3.8535,3.8447,3.8447,5250000.0
2008-11-20 14:24:00,3.84908,3.85486,3.84561,3.85385,5260000.0
2008-11-20 14:25:00,3.84933,3.85646,3.84202,3.84202,9380000.0
2008-11-20 14:26:00,3.84779,3.85273,3.84268,3.8509,8260000.0
2008-11-20 14:27:00,3.84874,3.84875,3.83812,3.84718,9380000.0
2008-11-20 14:28:00,3.84738,3.85362,3.8472,3.84853,6380000.0
2008-11-20 14:29:00,3.85145,3.85283,3.84734,3.84734,5630000.0
2008-11-20 14:30:00,3.84597,3.85136,3.83915,3.83915,10130000.0
2008-11-20 14:31:00,3.84628,3.85139,3.84481,3.85139,5250000.0
2008-11-20 14:32:00,3.85056,3.85074,3.83997,3.85074,7880000.0
2008-11-20 14:33:00,3.85082,3.85082,3.84594,3.84594,5250000.0
2008-11-20 14:34:00,3.85131,3.85209,3.84612,3.85113,10150000.0
2008-11-20 14:35:00,3.8444,3.85096,3.84011,3.84908,6000000.0
2008-11-20 14:36:00,3.85042,3.8513,3.84127,3.84853,4880000.0
2008-11-20 14:37:00,3.84579,3.85109,3.84559,3.85066,7130000.0
2008-11-20 14:38:00,3.8499,3.85076,3.8441,3.8502,4880000.0
2008-11-20 14:39:00,3.84639,3.85045,3.83997,3.84467,9010000.0
2008-11-20 14:40:00,3.85051,3.85067,3.84362,3.84563,5260000.0
2008-11-20 14:41:00,3.84641,3.85068,3.8393,3.85001,8630000.0
2008-11-20 14:42:00,3.84807,3.85022,3.84468,3.85022,6000000.0
2008-11-20 14:43:00,3.84581,3.85058,3.84552,3.85041,6380000.0
2008-11-20 14:44:00,3.84866,3.85136,3.84377,3.85037,7130000.0
2008-11-20 14:45:00,3.84862,3.85232,3.845,3.85232,10500000.0
2008-11-20 14:46:00,3.84523,3.85076,3.83827,3.84918,7500000.0
2008-11-20 14:47:00,3.84936,3.85255,3.84201,3.84251,4880000.0
2008-11-20 14:48:00,3.85193,3.85405,3.84597,3.84597,5630000.0
2008-11-20 14:49:00,3.8404,3.85203,3.8404,3.85193,5260000.0
2008-11-20 14:50:00,3.84592,3.85207,3.84296,3.85116,6000000.0
2008-11-20 14:51:00,3.85057,3.85177,3.8419,3.84801,4880000.0
2008-11-20 14:52:00,3.8384,3.85218,3.8384,3.84794,7880000.0
2008-11-20 14:53:00,3.8489,3.85286,3.84261,3.84442,7500000.0
2008-11-20 14:54:00,3.84647,3.85529,3.84351,3.85213,13140000.0
2008-11-20 14:55:00,3.8499,3.85113,3.83704,3.8511,12380000.0
2008-11-20 14:56:00,3.84723,3.85293,3.84197,3.84917,8250000.0
2008-11-20 14:57:00,3.84891,3.85449,3.84275,3.84694,13890000.0
2008-11-20 14:58:00,3.85016,3.85286,3.84641,3.85063,14250000.0
2008-11-20 14:59:00,3.85009,3.85147,3.84586,3.85119,6000000.0
2008-11-20 15:00:00,3.85184,3.85407,3.83994,3.85172,13500000.0
2008-11-20 15:01:00,3.84674,3.85277,3.84235,3.8506,10130000.0
2008-11-20 15:02:00,3.84608,3.84981,3.84236,3.84981,12020000.0
2008-11-20 15:03:00,3.84622,3.84962,3.84012,3.84962,7500000.0
2008-11-20 15:04:00,3.85041,3.85041,3.84723,3.84723,5250000.0
2008-11-20 15:05:00,3.8441,3.84719,3.84065,3.84065,5630000.0
2008-11-20 15:06:00,3.8428,3.84735,3.8398,3.84689,8630000.0
2008-11-20 15:07:00,3.84725,3.84725,3.83835,3.83952,7880000.0
2008-11-20 15:08:00,3.84232,3.848,3.84232,3.84304,6750000.0
2008-11-20 15:09:00,3.84503,3.84622,3.83276,3.84085,8260000.0
2008-11-20 15:10:00,3.84439,3.84504,3.83632,3.83632,5250000.0
2008-11-20 15:11:00,3.8445,3.84579,3.83417,3.84518,5630000.0
2008-11-20 15:12:00,3.8449,3.84832,3.83718,3.83718,6380000.0
2008-11-20 15:13:00,3.83924,3.84904,3.83924,3.84572,7130000.0
2008-11-20 15:14:00,3.8414,3.84664,3.84039,3.84394,4510000.0
2008-11-20 15:15:00,3.83554,3.84705,3.83554,3.84705,8260000.0
2008-11-20 15:16:00,3.84536,3.84541,3.83602,3.8425,9750000.0
2008-11-20 15:17:00,3.83788,3.84362,3.83667,3.83783,4880000.0
2008-11-20 15:18:00,3.83853,3.84067,3.8355,3.84067,6380000.0
2008-11-20 15:19:00,3.84106,3.84208,3.83763,3.8399,6380000.0
2008-11-20 15:20:00,3.84092,3.84316,3.8372,3.84059,6750000.0
2008-11-20 15:21:00,3.83822,3.83946,3.82857,3.82857,4880000.0
2008-11-20 15:22:00,3.83773,3.83946,3.82973,3.82973,5630000.0
2008-11-20 15:23:00,3.83334,3.83564,3.82536,3.83242,8250000.0
2008-11-20 15:24:00,3.82714,3.82998,3.82028,3.82998,5260000.0
2008-11-20 15:25:00,3.83046,3.83046,3.82353,3.82846,5260000.0
2008-11-20 15:26:00,3.82612,3.82628,3.81542,3.82266,7880000.0
2008-11-20 15:27:00,3.82026,3.82389,3.81548,3.81632,7140000.0
2008-11-20 15:28:00,3.82769,3.82874,3.81664,3.81664,7880000.0
2008-11-20 15:29:00,3.82126,3.82355,3.8141,3.82087,11630000.0
2008-11-20 15:30:00,3.82124,3.82574,3.81515,3.82449,6760000.0
2008-11-20 15:31:00,3.8273,3.83239,3.82497,3.82919,7880000.0
2008-11-20 15:32:00,3.82697,3.83669,3.82635,3.83222,7500000.0
2008-11-20 15:33:00,3.82745,3.83845,3.82745,3.83769,4880000.0
2008-11-20 15:34:00,3.83724,3.83773,3.83117,3.83216,4880000.0
2008-11-20 15:35:00,3.83478,3.83637,3.82943,3.83436,6380000.0
2008-11-20 15:36:00,3.83555,3.8381,3.82907,3.82907,4880000.0
2008-11-20 15:37:00,3.82498,3.83293,3.82338,3.82606,6000000.0
2008-11-20 15:38:00,3.8283,3.83354,3.8283,3.8319,6380000.0
2008-11-20 15:39:00,3.82785,3.83291,3.82544,3.83059,7500000.0
2008-11-20 15:40:00,3.82999,3.83381,3.824,3.82902,6000000.0
2008-11-20 15:41:00,3.82766,3.83065,3.82246,3.82721,13880000.0
2008-11-20 15:42:00,3.83323,3.83389,3.8197,3.82564,10140000.0
2008-11-20 15:43:00,3.82951,3.83074,3.82477,3.8301,6000000.0
2008-11-20 15:44:00,3.83191,3.83248,3.82311,3.83013,13890000.0
2008-11-20 15:45:00,3.82243,3.83931,3.82243,3.83125,12010000.0
2008-11-20 15:46:00,3.82899,3.83253,3.82507,3.82507,8250000.0
2008-11-20 15:47:00,3.8262,3.83037,3.81805,3.81805,6750000.0
2008-11-20 15:48:00,3.81608,3.8304,3.81608,3.82751,4880000.0
2008-11-20 15:49:00,3.81986,3.82786,3.8184,3.82555,14260000.0
2008-11-20 15:50:00,3.82776,3.82836,3.81876,3.82572,5250000.0
2008-11-20 15:51:00,3.81961,3.82716,3.81961,3.82482,7130000.0
2008-11-20 15:52:00,3.8286,3.82949,3.82463,3.82949,5260000.0
2008-11-20 15:53:00,3.82904,3.83299,3.82295,3.82613,8250000.0
2008-11-20 15:54:00,3.82873,3.83332,3.81996,3.81996,5250000.0
2008-11-20 15:55:00,3.82598,3.82947,3.81841,3.82875,6380000.0
2008-11-20 15:56:00,3.82707,3.82917,3.82607,3.82917,4880000.0
2008-11-20 15:57:00,3.82894,3.82966,3.82419,3.82709,5630000.0
2008-11-20 15:58:00,3.82198,3.83323,3.82124,3.82301,6760000.0
2008-11-20 15:59:00,3.82474,3.83136,3.82334,3.82334,7130000.0
2008-11-20 16:00:00,3.83027,3.83736,3.82524,3.83327,9380000.0
2008-11-20 16:01:00,3.8226,3.83374,3.82181,3.82918,10880000.0
2008-11-20 16:02:00,3.83344,3.8335,3.82606,3.82739,11640000.0
2008-11-20 16:03:00,3.82972,3.83281,3.82861,3.82876,6010000.0
2008-11-20 16:04:00,3.83253,3.83738,3.82774,3.83475,7500000.0
2008-11-20 16:05:00,3.83347,3.8365,3.83096,3.83547,5250000.0
2008-11-20 16:06:00,3.83647,3.83777,3.82884,3.83152,5630000.0
2008-11-20 16:07:00,3.8321,3.83818,3.83189,3.83696,6750000.0
2008-11-20 16:08:00,3.83176,3.83644,3.83089,3.83644,4880000.0
2008-11-20 16:09:00,3.83178,3.83919,3.82579,3.8367,7500000.0
2008-11-20 16:10:00,3.82899,3.83607,3.82632,3.83229,8260000.0
2008-11-20 16:11:00,3.83563,3.83658,3.82734,3.83528,10510000.0
2008-11-20 16:12:00,3.82818,3.83691,3.82818,3.83677,5250000.0
2008-11-20 16:13:00,3.83714,3.83954,3.8307,3.83833,8630000.0
2008-11-20 16:14:00,3.83789,3.838,3.82729,3.82943,6000000.0
2008-11-20 16:15:00,3.83676,3.83894,3.82758,3.83894,8640000.0
2008-11-20 16:16:00,3.83256,3.84062,3.83256,3.83949,6760000.0
2008-11-20 16:17:00,3.83895,3.84251,3.83715,3.84088,6000000.0
2008-11-20 16:18:00,3.84235,3.84558,3.84116,3.84558,5250000.0
2008-11-20 16:19:00,3.84716,3.84734,3.83983,3.84591,6390000.0
2008-11-20 16:20:00,3.8441,3.8464,3.83668,3.84563,7130000.0
2008-11-20 16:21:00,3.84795,3.84849,3.84108,3.84319,6750000.0
2008-11-20 16:22:00,3.84052,3.84869,3.84052,3.84869,5630000.0
2008-11-20 16:23:00,3.84619,3.8517,3.83481,3.84825,6010000.0
2008-11-20 16:24:00,3.84204,3.85488,3.84183,3.84644,20630000.0
2008-11-20 16:25:00,3.83849,3.85198,3.83849,3.84312,7140000.0
2008-11-20 16:26:00,3.84731,3.84948,3.83456,3.83564,6380000.0
2008-11-20 16:27:00,3.83445,3.84701,3.8281,3.84111,20640000.0
2008-11-20 16:28:00,3.83631,3.84494,3.83631,3.84326,4880000.0
2008-11-20 16:29:00,3.84365,3.84584,3.83899,3.84247,6390000.0
2008-11-20 16:30:00,3.84242,3.84242,3.83322,3.83322,10890000.0
2008-11-20 16:31:00,3.83068,3.84182,3.83068,3.83935,5250000.0
2008-11-20 16:32:00,3.83926,3.84309,3.833,3.83722,7510000.0
2008-11-20 16:33:00,3.84052,3.84052,3.83449,3.83537,4880000.0
2008-11-20 16:34:00,3.83704,3.84052,3.83463,3.83669,10510000.0
2008-11-20 16:35:00,3.83674,3.83874,3.82444,3.83151,5250000.0
2008-11-20 16:36:00,3.83399,3.8375,3.82747,3.82928,5630000.0
2008-11-20 16:37:00,3.82712,3.83545,3.82712,3.83179,7500000.0
2008-11-20 16:38:00,3.83735,3.8377,3.83454,3.83454,4510000.0
2008-11-20 16:39:00,3.82775,3.83742,3.82437,3.83425,5630000.0
2008-11-20 16:40:00,3.83524,3.83524,3.82772,3.8334,6380000.0
2008-11-20 16:41:00,3.83535,3.83609,3.8276,3.83545,5250000.0
2008-11-20 16:42:00,3.83298,3.83678,3.82646,3.831,6390000.0
2008-11-20 16:43:00,3.82921,3.83756,3.82791,3.82843,8250000.0
2008-11-20 16:44:00,3.83447,3.83791,3.83229,3.83229,6380000.0
2008-11-20 16:45:00,3.83646,3.84258,3.82672,3.83813,12010000.0
2008-11-20 16:46:00,3.83511,3.84158,3.832,3.832,4880000.0
2008-11-20 16:47:00,3.8345,3.83958,3.83384,3.83787,8250000.0
2008-11-20 16:48:00,3.84027,3.84118,3.8326,3.83943,9400000.0
2008-11-20 16:49:00,3.83484,3.84141,3.83039,3.83565,6380000.0
2008-11-20 16:50:00,3.83904,3.83953,3.83457,3.83597,6750000.0
2008-11-20 16:51:00,3.83992,3.84072,3.83453,3.84022,7500000.0
2008-11-20 16:52:00,3.83819,3.8396,3.83307,3.83902,7130000.0
2008-11-20 16:53:00,3.83833,3.83856,3.8337,3.83849,6380000.0
2008-11-20 16:54:00,3.83692,3.8405,3.83189,3.83864,7880000.0
2008-11-20 16:55:00,3.83567,3.84264,3.83428,3.84043,6760000.0
2008-11-20 16:56:00,3.83559,3.84027,3.83057,3.8327,7130000.0
2008-11-20 16:57:00,3.83453,3.8398,3.83027,3.83853,6380000.0
2008-11-20 16:58:00,3.83383,3.83758,3.83268,3.83711,7880000.0
2008-11-20 16:59:00,3.83721,3.83917,3.82893,3.83917,11260000.0
2008-11-20 17:00:00,3.83929,3.83929,3.82296,3.82477,12760000.0
2008-11-20 17:01:00,3.83761,3.8396,3.82877,3.83365,16510000.0
2008-11-20 17:02:00,3.83887,3.83913,3.83234,3.83862,6750000.0
2008-11-20 17:03:00,3.83682,3.84094,3.82964,3.83856,6380000.0
2008-11-20 17:04:00,3.83668,3.84035,3.82827,3.83778,8250000.0
2008-11-20 17:05:00,3.84068,3.84223,3.83292,3.83939,6000000.0
2008-11-20 17:06:00,3.84604,3.84767,3.83684,3.84334,11260000.0
2008-11-20 17:07:00,3.84763,3.84836,3.84113,3.84412,6010000.0
2008-11-20 17:08:00,3.84672,3.84706,3.84176,3.84214,6380000.0
2008-11-20 17:09:00,3.84498,3.85002,3.83974,3.84939,6380000.0
2008-11-20 17:10:00,3.84723,3.84723,3.83649,3.84125,6750000.0
2008-11-20 17:11:00,3.84764,3.84966,3.83872,3.83872,7880000.0
2008-11-20 17:12:00,3.84977,3.84977,3.8428,3.84757,5630000.0
2008-11-20 17:13:00,3.84944,3.85126,3.84178,3.85071,7510000.0
2008-11-20 17:14:00,3.84759,3.85462,3.84528,3.85216,6380000.0
2008-11-20 17:15:00,3.84453,3.85481,3.84386,3.84716,12020000.0
2008-11-20 17:16:00,3.84203,3.84971,3.84203,3.84237,4880000.0
2008-11-20 17:17:00,3.84604,3.85113,3.84564,3.84564,6000000.0
2008-11-20 17:18:00,3.84724,3.85123,3.84313,3.84619,7130000.0
2008-11-20 17:19:00,3.84768,3.85378,3.84339,3.84508,12020000.0
2008-11-20 17:20:00,3.8504,3.85285,3.84355,3.85015,5250000.0
2008-11-20 17:21:00,3.85804,3.85804,3.84601,3.85019,8250000.0
2008-11-20 17:22:00,3.84484,3.8499,3.84436,3.84833,6380000.0
2008-11-20 17:23:00,3.84546,3.84858,3.84208,3.84208,5250000.0
2008-11-20 17:24:00,3.84761,3.84853,3.84369,3.84833,4890000.0
2008-11-20 17:25:00,3.84853,3.84869,3.84244,3.84836,6000000.0
2008-11-20 17:26:00,3.84963,3.84963,3.84014,3.84014,7130000.0
2008-11-20 17:27:00,3.84273,3.85025,3.84127,3.84171,5640000.0
2008-11-20 17:28:00,3.84832,3.85995,3.84793,3.85425,7510000.0
2008-11-20 17:29:00,3.84577,3.85263,3.84475,3.85204,5250000.0
2008-11-20 17:30:00,3.85374,3.85763,3.8464,3.85132,7880000.0
2008-11-20 17:31:00,3.85219,3.86378,3.85219,3.85899,6000000.0
2008-11-20 17:32:00,3.85808,3.85894,3.85115,3.85441,5260000.0
2008-11-20 17:33:00,3.8493,3.85963,3.84883,3.8548,6010000.0
2008-11-20 17:34:00,3.85267,3.85583,3.8442,3.8499,7880000.0
2008-11-20 17:35:00,3.85037,3.86591,3.85037,3.85964,8250000.0
2008-11-20 17:36:00,3.85661,3.86086,3.85606,3.85606,6380000.0
2008-11-20 17:37:00,3.85892,3.86515,3.84878,3.85967,7510000.0
2008-11-20 17:38:00,3.86618,3.86618,3.85753,3.85753,6380000.0
2008-11-20 17:39:00,3.85741,3.86299,3.85253,3.86124,7510000.0
2008-11-20 17:40:00,3.86012,3.86315,3.85204,3.85204,5250000.0
2008-11-20 17:41:00,3.85872,3.86176,3.85064,3.86097,6380000.0
2008-11-20 17:42:00,3.85754,3.86394,3.853,3.86253,7510000.0
2008-11-20 17:43:00,3.86336,3.86487,3.8555,3.86354,7880000.0
2008-11-20 17:44:00,3.86153,3.86376,3.85343,3.86295,12010000.0
2008-11-20 17:45:00,3.85658,3.86047,3.84266,3.84598,8640000.0
2008-11-20 17:46:00,3.84119,3.85151,3.83824,3.84609,13880000.0
2008-11-20 17:47:00,3.85449,3.85712,3.8431,3.85712,5630000.0
2008-11-20 17:48:00,3.85605,3.86076,3.85272,3.86076,5260000.0
2008-11-20 17:49:00,3.85956,3.86177,3.85829,3.86078,4880000.0
2008-11-20 17:50:00,3.85986,3.86024,3.84888,3.85384,7130000.0
2008-11-20 17:51:00,3.85989,3.86043,3.85148,3.85465,5260000.0
2008-11-20 17:52:00,3.84919,3.86032,3.84919,3.86032,5250000.0
2008-11-20 17:53:00,3.86094,3.8616,3.851,3.85778,6760000.0
2008-11-20 17:54:00,3.86405,3.86549,3.85423,3.86318,6750000.0
2008-11-20 17:55:00,3.85531,3.8631,3.85531,3.85634,5250000.0
2008-11-20 17:56:00,3.85841,3.86302,3.857,3.86063,5630000.0
2008-11-20 17:57:00,3.86128,3.86128,3.85753,3.85788,6000000.0
2008-11-20 17:58:00,3.85967,3.861,3.84955,3.85986,5250000.0
2008-11-20 17:59:00,3.85934,3.86123,3.85535,3.85967,5250000.0
2008-11-20 18:00:00,3.85857,3.86102,3.85316,3.86102,7130000.0
2008-11-20 18:01:00,3.86018,3.86018,3.84878,3.84878,6380000.0
2008-11-20 18:02:00,3.855,3.86171,3.8511,3.85931,8250000.0
2008-11-20 18:03:00,3.85777,3.85838,3.8491,3.85838,9000000.0
2008-11-20 18:04:00,3.86,3.86153,3.84782,3.84979,5260000.0
2008-11-20 18:05:00,3.85889,3.86119,3.84345,3.8531,9000000.0
2008-11-20 18:06:00,3.85272,3.85272,3.83533,3.83575,6760000.0
2008-11-20 18:07:00,3.84071,3.84373,3.83081,3.83486,9000000.0
2008-11-20 18:08:00,3.83669,3.84077,3.83356,3.8343,6000000.0
2008-11-20 18:09:00,3.83579,3.84126,3.83579,3.83859,5260000.0
2008-11-20 18:10:00,3.83676,3.84076,3.83448,3.8392,6750000.0
2008-11-20 18:11:00,3.83086,3.8474,3.83086,3.84302,6750000.0
2008-11-20 18:12:00,3.8445,3.85126,3.84069,3.84887,7880000.0
2008-11-20 18:13:00,3.84394,3.84692,3.839,3.84615,8250000.0
2008-11-20 18:14:00,3.84637,3.84844,3.83676,3.83676,5630000.0
2008-11-20 18:15:00,3.84742,3.85023,3.83786,3.84937,8630000.0
2008-11-20 18:16:00,3.85155,3.85225,3.83384,3.84885,7500000.0
2008-11-20 18:17:00,3.84199,3.84817,3.83327,3.83944,20650000.0
2008-11-20 18:18:00,3.84061,3.84376,3.83428,3.83748,8250000.0
2008-11-20 18:19:00,3.84144,3.84582,3.83506,3.84016,7880000.0
2008-11-20 18:20:00,3.84367,3.84547,3.84144,3.84488,5630000.0
2008-11-20 18:21:00,3.8454,3.85453,3.84538,3.84936,4880000.0
2008-11-20 18:22:00,3.85001,3.853,3.84222,3.85135,7130000.0
2008-11-20 18:23:00,3.8521,3.85234,3.84685,3.84685,4880000.0
2008-11-20 18:24:00,3.85193,3.85193,3.84602,3.84859,4880000.0
2008-11-20 18:25:00,3.85059,3.85225,3.84582,3.85094,5250000.0
2008-11-20 18:26:00,3.85145,3.85145,3.84654,3.84654,6010000.0
2008-11-20 18:27:00,3.84981,3.85227,3.84156,3.85193,7880000.0
2008-11-20 18:28:00,3.84797,3.84913,3.84637,3.84859,4880000.0
2008-11-20 18:29:00,3.85207,3.85286,3.83883,3.83992,10130000.0
2008-11-20 18:30:00,3.83676,3.84174,3.83236,3.83381,5250000.0
2008-11-20 18:31:00,3.83219,3.83865,3.82422,3.83533,6750000.0
2008-11-20 18:32:00,3.83108,3.83579,3.82229,3.83029,5630000.0
2008-11-20 18:33:00,3.83412,3.83412,3.82215,3.83366,5250000.0
2008-11-20 18:34:00,3.82758,3.8312,3.82398,3.82398,5630000.0
2008-11-20 18:35:00,3.8186,3.82919,3.8186,3.82513,8250000.0
2008-11-20 18:36:00,3.82977,3.83065,3.82527,3.82858,6380000.0
2008-11-20 18:37:00,3.82329,3.8303,3.82329,3.82949,5250000.0
2008-11-20 18:38:00,3.82752,3.82752,3.81477,3.82488,5630000.0
2008-11-20 18:39:00,3.82724,3.82967,3.81896,3.81896,7500000.0
2008-11-20 18:40:00,3.82277,3.83176,3.82263,3.82681,8250000.0
2008-11-20 18:41:00,3.83088,3.83088,3.81926,3.83007,6000000.0
2008-11-20 18:42:00,3.82848,3.83139,3.82503,3.82503,4510000.0
2008-11-20 18:43:00,3.82766,3.8278,3.82119,3.82354,8250000.0
2008-11-20 18:44:00,3.82365,3.82606,3.81612,3.82606,6000000.0
2008-11-20 18:45:00,3.82418,3.82418,3.81809,3.82341,4510000.0
2008-11-20 18:46:00,3.82219,3.82296,3.81812,3.82187,5250000.0
2008-11-20 18:47:00,3.82312,3.82594,3.82082,3.82253,5250000.0
2008-11-20 18:48:00,3.81995,3.82566,3.81671,3.82217,6000000.0
2008-11-20 18:49:00,3.82237,3.82482,3.81515,3.82108,5250000.0
2008-11-20 18:50:00,3.81444,3.82593,3.81444,3.82569,3750000.0
2008-11-20 18:51:00,3.8245,3.82664,3.81709,3.82538,9390000.0
2008-11-20 18:52:00,3.82552,3.8278,3.81908,3.8227,4880000.0
2008-11-20 18:53:00,3.8164,3.82993,3.8164,3.82884,6750000.0
2008-11-20 18:54:00,3.82919,3.82919,3.81536,3.82058,4510000.0
2008-11-20 18:55:00,3.82232,3.82465,3.81888,3.82026,5250000.0
2008-11-20 18:56:00,3.82315,3.82719,3.81391,3.82247,5250000.0
2008-11-20 18:57:00,3.82215,3.82703,3.81654,3.82536,8630000.0
2008-11-20 18:58:00,3.82526,3.82619,3.82305,3.82305,5250000.0
2008-11-20 18:59:00,3.82285,3.82511,3.8188,3.82498,10520000.0
2008-11-20 19:00:00,3.82608,3.82608,3.82183,3.82314,6760000.0
2008-11-20 19:01:00,3.82067,3.82731,3.82067,3.82679,7880000.0
2008-11-20 19:02:00,3.82665,3.83071,3.82103,3.82597,8250000.0
2008-11-20 19:03:00,3.82495,3.83182,3.82124,3.82803,7880000.0
2008-11-20 19:04:00,3.82348,3.8296,3.82348,3.82731,5260000.0
2008-11-20 19:05:00,3.82818,3.83222,3.81931,3.8247,6750000.0
2008-11-20 19:06:00,3.82763,3.82804,3.81593,3.82278,7500000.0
2008-11-20 19:07:00,3.82747,3.82852,3.82123,3.82139,9380000.0
2008-11-20 19:08:00,3.8192,3.82935,3.8192,3.82821,7890000.0
2008-11-20 19:09:00,3.82574,3.82848,3.82094,3.82637,7880000.0
2008-11-20 19:10:00,3.82696,3.82696,3.81809,3.82222,6750000.0
2008-11-20 19:11:00,3.82534,3.82534,3.81997,3.82522,6010000.0
2008-11-20 19:12:00,3.81586,3.82452,3.81586,3.81892,5630000.0
2008-11-20 19:13:00,3.82196,3.82266,3.81328,3.82005,4880000.0
2008-11-20 19:14:00,3.82047,3.82584,3.81906,3.82353,7880000.0
2008-11-20 19:15:00,3.82268,3.82409,3.8133,3.82034,5250000.0
2008-11-20 19:16:00,3.82438,3.82527,3.81365,3.81365,4510000.0
2008-11-20 19:17:00,3.81188,3.82321,3.81188,3.81652,8250000.0
2008-11-20 19:18:00,3.8171,3.82152,3.81076,3.81863,6380000.0
2008-11-20 19:19:00,3.81773,3.82007,3.80993,3.81604,4880000.0
2008-11-20 19:20:00,3.81622,3.82126,3.81166,3.81553,5270000.0
2008-11-20 19:21:00,3.82104,3.82142,3.81384,3.81723,5250000.0
2008-11-20 19:22:00,3.81617,3.82066,3.8134,3.81561,6380000.0
2008-11-20 19:23:00,3.81745,3.82233,3.81686,3.82207,6000000.0
2008-11-20 19:24:00,3.81403,3.82037,3.81189,3.81457,7510000.0
2008-11-20 19:25:00,3.81794,3.81974,3.80674,3.81454,6750000.0
2008-11-20 19:26:00,3.81715,3.81882,3.81016,3.81882,5630000.0
2008-11-20 19:27:00,3.8103,3.81754,3.80868,3.81242,4880000.0
2008-11-20 19:28:00,3.8112,3.81595,3.80945,3.811,6000000.0
2008-11-20 19:29:00,3.80395,3.81571,3.80395,3.81443,4880000.0
2008-11-20 19:30:00,3.81466,3.815,3.80893,3.81232,4510000.0
2008-11-20 19:31:00,3.81372,3.8143,3.80529,3.80891,8250000.0
2008-11-20 19:32:00,3.81297,3.81371,3.80374,3.81301,6380000.0
2008-11-20 19:33:00,3.81431,3.81582,3.80702,3.80702,7500000.0
2008-11-20 19:34:00,3.81434,3.81434,3.80302,3.80302,6000000.0
2008-11-20 19:35:00,3.80957,3.81102,3.80131,3.8105,5250000.0
2008-11-20 19:36:00,3.8123,3.8123,3.80381,3.80381,7880000.0
2008-11-20 19:37:00,3.81547,3.81547,3.80395,3.81194,6000000.0
2008-11-20 19:38:00,3.81143,3.81197,3.80508,3.80508,3770000.0
2008-11-20 19:39:00,3.8115,3.81253,3.80224,3.81234,6760000.0
2008-11-20 19:40:00,3.80937,3.81321,3.80151,3.81157,4880000.0
2008-11-20 19:41:00,3.81055,3.81146,3.7994,3.81121,9390000.0
2008-11-20 19:42:00,3.81067,3.81217,3.80427,3.81028,4880000.0
2008-11-20 19:43:00,3.80876,3.81125,3.80735,3.8104,6000000.0
2008-11-20 19:44:00,3.80675,3.8115,3.80442,3.80544,7130000.0
2008-11-20 19:45:00,3.80925,3.81398,3.80925,3.81133,3750000.0
2008-11-20 19:46:00,3.81197,3.81276,3.80377,3.80805,6000000.0
2008-11-20 19:47:00,3.80732,3.81369,3.80056,3.80762,7130000.0
2008-11-20 19:48:00,3.81224,3.8132,3.80592,3.80592,5250000.0
2008-11-20 19:49:00,3.80653,3.81336,3.79954,3.80987,4880000.0
2008-11-20 19:50:00,3.81262,3.81262,3.80244,3.80244,5260000.0
2008-11-20 19:51:00,3.81061,3.81224,3.80345,3.81039,7130000.0
2008-11-20 19:52:00,3.80288,3.81122,3.80236,3.81122,4880000.0
2008-11-20 19:53:00,3.81263,3.81263,3.80528,3.8108,6000000.0
2008-11-20 19:54:00,3.80882,3.81213,3.80438,3.81209,7130000.0
2008-11-20 19:55:00,3.81119,3.81217,3.80524,3.81039,5640000.0
2008-11-20 19:56:00,3.81237,3.81237,3.80599,3.80634,6750000.0
2008-11-20 19:57:00,3.80941,3.81099,3.80193,3.80511,6000000.0
2008-11-20 19:58:00,3.81198,3.81198,3.8029,3.80933,4880000.0
2008-11-20 19:59:00,3.80633,3.81213,3.80579,3.80615,14630000.0
2008-11-20 20:00:00,3.80929,3.81325,3.80475,3.80586,7130000.0
2008-11-20 20:01:00,3.8088,3.81148,3.80608,3.80684,6000000.0
2008-11-20 20:02:00,3.80706,3.81123,3.80706,3.81114,7130000.0
2008-11-20 20:03:00,3.80129,3.8111,3.80129,3.80179,5250000.0
2008-11-20 20:04:00,3.80927,3.81204,3.80198,3.80911,4880000.0
2008-11-20 20:05:00,3.80778,3.81072,3.80333,3.80474,6000000.0
2008-11-20 20:06:00,3.80597,3.81256,3.80294,3.80869,5250000.0
2008-11-20 20:07:00,3.81266,3.81266,3.80231,3.81252,7500000.0
2008-11-20 20:08:00,3.8111,3.81269,3.80531,3.80569,7500000.0
2008-11-20 20:09:00,3.81046,3.81197,3.79899,3.80746,6750000.0
2008-11-20 20:10:00,3.80995,3.81026,3.79992,3.80695,4880000.0
2008-11-20 20:11:00,3.81122,3.81219,3.80267,3.80267,5630000.0
2008-11-20 20:12:00,3.80988,3.81182,3.80331,3.81182,5250000.0
2008-11-20 20:13:00,3.80445,3.81283,3.80359,3.81073,6380000.0
2008-11-20 20:14:00,3.80599,3.81139,3.80599,3.81139,5250000.0
2008-11-20 20:15:00,3.80962,3.81222,3.80217,3.80809,4510000.0
2008-11-20 20:16:00,3.8067,3.8148,3.8067,3.81224,7880000.0
2008-11-20 20:17:00,3.81057,3.81057,3.79983,3.80558,7510000.0
2008-11-20 20:18:00,3.8088,3.80959,3.80012,3.80628,4880000.0
2008-11-20 20:19:00,3.8077,3.81055,3.80382,3.81022,6380000.0
2008-11-20 20:20:00,3.80912,3.81168,3.79917,3.80362,5250000.0
2008-11-20 20:21:00,3.79872,3.80998,3.79872,3.79923,5260000.0
2008-11-20 20:22:00,3.8048,3.81169,3.80333,3.80472,6000000.0
2008-11-20 20:23:00,3.80808,3.81151,3.80534,3.80534,4880000.0
2008-11-20 20:24:00,3.81011,3.81166,3.80307,3.81152,6000000.0
2008-11-20 20:25:00,3.80711,3.8089,3.80462,3.80482,5250000.0
2008-11-20 20:26:00,3.80842,3.81082,3.80716,3.80915,7500000.0
2008-11-20 20:27:00,3.80581,3.80942,3.80581,3.80878,6750000.0
2008-11-20 20:28:00,3.80556,3.81037,3.80304,3.80973,6010000.0
2008-11-20 20:29:00,3.8012,3.81005,3.8012,3.80479,6380000.0
2008-11-20 20:30:00,3.80877,3.81082,3.80506,3.80506,8250000.0
2008-11-20 20:31:00,3.80983,3.81078,3.80553,3.81043,4880000.0
2008-11-20 20:32:00,3.80855,3.80889,3.80054,3.80054,4880000.0
2008-11-20 20:33:00,3.80488,3.81123,3.80193,3.80779,5250000.0
2008-11-20 20:34:00,3.80575,3.80943,3.80062,3.8081,6750000.0
2008-11-20 20:35:00,3.80799,3.80938,3.80199,3.80938,6380000.0
2008-11-20 20:36:00,3.80769,3.81281,3.80284,3.81281,3750000.0
2008-11-20 20:37:00,3.8098,3.81364,3.80419,3.80419,4510000.0
2008-11-20 20:38:00,3.81257,3.81464,3.80353,3.81444,10880000.0
2008-11-20 20:39:00,3.81029,3.81653,3.80823,3.81653,6750000.0
2008-11-20 20:40:00,3.80713,3.81331,3.80364,3.81156,7880000.0
2008-11-20 20:41:00,3.81433,3.81806,3.80904,3.80904,5630000.0
2008-11-20 20:42:00,3.8135,3.81444,3.80598,3.81444,6750000.0
2008-11-20 20:43:00,3.80583,3.81331,3.80583,3.80683,3750000.0
2008-11-20 20:44:00,3.80536,3.81014,3.80061,3.80729,4880000.0
2008-11-20 20:45:00,3.80991,3.81292,3.8033,3.80876,4880000.0
2008-11-20 20:46:00,3.81229,3.81296,3.80349,3.81097,7510000.0
2008-11-20 20:47:00,3.81203,3.81203,3.80262,3.81051,5250000.0
2008-11-20 20:48:00,3.81149,3.8135,3.80283,3.81101,8250000.0
2008-11-20 20:49:00,3.80863,3.8128,3.8024,3.8024,5250000.0
2008-11-20 20:50:00,3.80842,3.81235,3.80241,3.80729,8250000.0
2008-11-20 20:51:00,3.80871,3.81482,3.80521,3.81373,9380000.0
2008-11-20 20:52:00,3.80703,3.81301,3.80241,3.8038,10880000.0
2008-11-20 20:53:00,3.81273,3.81609,3.80469,3.813,17630000.0
2008-11-20 20:54:00,3.81061,3.8113,3.8026,3.8026,6000000.0
2008-11-20 20:55:00,3.80848,3.81233,3.80816,3.81177,3380000.0
2008-11-20 20:56:00,3.80571,3.81132,3.80052,3.80079,6750000.0
2008-11-20 20:57:00,3.81004,3.81265,3.80019,3.812,10500000.0
2008-11-20 20:58:00,3.81187,3.81187,3.80166,3.80749,7880000.0
2008-11-20 20:59:00,3.80806,3.81266,3.8031,3.81164,4500000.0
2008-11-20 21:00:00,3.81356,3.81467,3.80379,3.81291,7880000.0
2008-11-20 21:01:00,3.80571,3.81191,3.80542,3.80959,7500000.0
2008-11-20 21:02:00,3.81116,3.81607,3.80258,3.81004,7510000.0
2008-11-20 21:03:00,3.80983,3.81312,3.8029,3.80663,7510000.0
2008-11-20 21:04:00,3.81224,3.8123,3.80258,3.80825,8250000.0
2008-11-20 21:05:00,3.80786,3.81715,3.80444,3.81414,7880000.0
2008-11-20 21:06:00,3.81189,3.81189,3.80217,3.81077,4510000.0
2008-11-20 21:07:00,3.80598,3.81194,3.8024,3.8024,7880000.0
2008-11-20 21:08:00,3.8023,3.81282,3.80124,3.80506,5630000.0
2008-11-20 21:09:00,3.81316,3.81459,3.80914,3.80914,5250000.0
2008-11-20 21:10:00,3.80992,3.81476,3.80495,3.80942,6760000.0
2008-11-20 21:11:00,3.80866,3.81455,3.8051,3.80525,5250000.0
2008-11-20 21:12:00,3.81254,3.81341,3.80307,3.81054,6750000.0
2008-11-20 21:13:00,3.81365,3.81523,3.8046,3.80975,12760000.0
2008-11-20 21:14:00,3.815,3.81685,3.80578,3.81057,7500000.0
2008-11-20 21:15:00,3.81179,3.81594,3.80439,3.81016,6750000.0
2008-11-20 21:16:00,3.81115,3.81416,3.80504,3.80984,8250000.0
2008-11-20 21:17:00,3.81115,3.8126,3.80259,3.8126,6000000.0
2008-11-20 21:18:00,3.81224,3.81305,3.80336,3.80336,5250000.0
2008-11-20 21:19:00,3.81395,3.81568,3.80518,3.80518,10510000.0
2008-11-20 21:20:00,3.81409,3.81886,3.8068,3.80983,9750000.0
2008-11-20 21:21:00,3.81022,3.81383,3.80229,3.81383,8630000.0
2008-11-20 21:22:00,3.8149,3.8152,3.8083,3.81394,7510000.0
2008-11-20 21:23:00,3.81456,3.81867,3.80631,3.81542,11630000.0
2008-11-20 21:24:00,3.80948,3.81339,3.79861,3.81139,13130000.0
2008-11-20 21:25:00,3.81143,3.81304,3.80351,3.80904,11640000.0
2008-11-20 21:26:00,3.81301,3.81398,3.80812,3.81315,6000000.0
2008-11-20 21:27:00,3.8074,3.81343,3.80641,3.80918,10500000.0
2008-11-20 21:28:00,3.80981,3.81239,3.80192,3.81136,7140000.0
2008-11-20 21:29:00,3.81256,3.81356,3.80988,3.81342,6000000.0
2008-11-20 21:30:00,3.81466,3.82042,3.80841,3.81111,7880000.0
2008-11-20 21:31:00,3.81055,3.81564,3.80674,3.80674,5260000.0
2008-11-20 21:32:00,3.81438,3.81576,3.80336,3.81364,6750000.0
2008-11-20 21:33:00,3.80823,3.81321,3.80761,3.80957,6750000.0
2008-11-20 21:34:00,3.80916,3.81439,3.80891,3.81439,5250000.0
2008-11-20 21:35:00,3.81319,3.81319,3.80288,3.80908,7500000.0
2008-11-20 21:36:00,3.80899,3.81516,3.80365,3.81516,6000000.0
2008-11-20 21:37:00,3.81353,3.81556,3.80547,3.81389,6380000.0
2008-11-20 21:38:00,3.81367,3.81534,3.80903,3.81274,6380000.0
2008-11-20 21:39:00,3.81316,3.81501,3.80955,3.80955,6000000.0
2008-11-20 21:40:00,3.8123,3.8143,3.80966,3.81122,4880000.0
2008-11-20 21:41:00,3.80886,3.81399,3.80456,3.81251,5630000.0
2008-11-20 21:42:00,3.80942,3.81438,3.80054,3.80838,6380000.0
2008-11-20 21:43:00,3.81399,3.81503,3.80979,3.81306,6380000.0
2008-11-20 21:44:00,3.81026,3.81309,3.80754,3.80827,8250000.0
2008-11-20 21:45:00,3.80934,3.81475,3.80582,3.81403,4500000.0
2008-11-20 21:46:00,3.81341,3.81347,3.80219,3.81242,4880000.0
2008-11-20 21:47:00,3.80662,3.81373,3.80378,3.81339,7880000.0
2008-11-20 21:48:00,3.80353,3.81513,3.80353,3.81214,5250000.0
2008-11-20 21:49:00,3.81408,3.81408,3.8086,3.81343,7130000.0
2008-11-20 21:50:00,3.80959,3.81359,3.80276,3.81353,5250000.0
2008-11-20 21:51:00,3.80849,3.81368,3.80306,3.80945,7130000.0
2008-11-20 21:52:00,3.80776,3.81424,3.80692,3.81243,7140000.0
2008-11-20 21:53:00,3.81067,3.81212,3.8019,3.80272,4500000.0
2008-11-20 21:54:00,3.81004,3.81243,3.80209,3.8078,6750000.0
2008-11-20 21:55:00,3.81202,3.81537,3.80481,3.815,14260000.0
2008-11-20 21:56:00,3.80469,3.81202,3.80469,3.81202,9000000.0
2008-11-20 21:57:00,3.80809,3.81366,3.80809,3.80976,8260000.0
2008-11-20 21:58:00,3.80985,3.81277,3.80073,3.80985,4890000.0
2008-11-20 21:59:00,3.81339,3.81367,3.80356,3.80791,12010000.0
2008-11-20 22:00:00,3.80894,3.81674,3.8055,3.8055,7130000.0
2008-11-20 22:01:00,3.80834,3.81312,3.80425,3.81294,8260000.0
2008-11-20 22:02:00,3.80528,3.81415,3.80489,3.81339,6010000.0
2008-11-20 22:03:00,3.8125,3.81469,3.80497,3.81423,6010000.0
2008-11-20 22:04:00,3.80845,3.81361,3.80376,3.81219,7510000.0
2008-11-20 22:05:00,3.8098,3.81153,3.80079,3.81114,9010000.0
2008-11-20 22:06:00,3.81406,3.81406,3.8028,3.81111,7500000.0
2008-11-20 22:07:00,3.81115,3.81412,3.80537,3.8073,6380000.0
2008-11-20 22:08:00,3.80989,3.8126,3.80368,3.80624,5630000.0
2008-11-20 22:09:00,3.81283,3.81594,3.80802,3.8132,5250000.0
2008-11-20 22:10:00,3.81324,3.81376,3.8027,3.80911,4880000.0
2008-11-20 22:11:00,3.81338,3.81338,3.80153,3.80922,7880000.0
2008-11-20 22:12:00,3.8084,3.81379,3.80811,3.81349,7500000.0
2008-11-20 22:13:00,3.81205,3.81455,3.80418,3.81316,8270000.0
2008-11-20 22:14:00,3.81253,3.813,3.80802,3.80802,6000000.0
2008-11-20 22:15:00,3.8107,3.8169,3.80607,3.80919,12380000.0
2008-11-20 22:16:00,3.81308,3.8133,3.80605,3.80606,10510000.0
2008-11-20 22:17:00,3.81328,3.81441,3.80704,3.80704,4880000.0
2008-11-20 22:18:00,3.81301,3.8141,3.80862,3.8141,6000000.0
2008-11-20 22:19:00,3.80905,3.81313,3.80329,3.80748,6380000.0
2008-11-20 22:20:00,3.812,3.81324,3.81053,3.81071,6750000.0
2008-11-20 22:21:00,3.81141,3.81776,3.80534,3.81316,12000000.0
2008-11-20 22:22:00,3.80222,3.81472,3.80222,3.80897,8630000.0
2008-11-20 22:23:00,3.81119,3.81269,3.80252,3.80757,6000000.0
2008-11-20 22:24:00,3.80701,3.81298,3.80701,3.81298,3750000.0
2008-11-20 22:25:00,3.81072,3.81285,3.80294,3.81185,6380000.0
2008-11-20 22:26:00,3.81316,3.81316,3.80315,3.80315,5250000.0
2008-11-20 22:27:00,3.81145,3.81148,3.80495,3.81148,6380000.0
2008-11-20 22:28:00,3.813,3.8134,3.81109,3.81287,4510000.0
2008-11-20 22:29:00,3.81404,3.8183,3.80848,3.81323,11270000.0
2008-11-20 22:30:00,3.81216,3.82004,3.80697,3.82004,9000000.0
2008-11-20 22:31:00,3.82098,3.82404,3.81417,3.82234,7510000.0
2008-11-20 22:32:00,3.82227,3.8245,3.81347,3.82169,9380000.0
2008-11-20 22:33:00,3.81778,3.82666,3.81778,3.8239,6010000.0
2008-11-20 22:34:00,3.8249,3.82745,3.82214,3.82214,9000000.0
2008-11-20 22:35:00,3.82631,3.82912,3.82006,3.82467,12390000.0
2008-11-20 22:36:00,3.82552,3.82653,3.81485,3.82653,15010000.0
2008-11-20 22:37:00,3.82556,3.84159,3.82109,3.84155,7150000.0
2008-11-20 22:38:00,3.83788,3.83788,3.82752,3.83419,10130000.0
2008-11-20 22:39:00,3.82449,3.83309,3.82449,3.82998,5260000.0
2008-11-20 22:40:00,3.83453,3.83464,3.82866,3.82866,6000000.0
2008-11-20 22:41:00,3.83286,3.83577,3.8258,3.83386,9000000.0
2008-11-20 22:42:00,3.83762,3.83762,3.82633,3.82633,5630000.0
2008-11-20 22:43:00,3.83555,3.83589,3.82626,3.8354,7130000.0
2008-11-20 22:44:00,3.82995,3.83605,3.8289,3.8342,8250000.0
2008-11-20 22:45:00,3.83747,3.8396,3.82793,3.83855,9380000.0
2008-11-20 22:46:00,3.83571,3.84022,3.83419,3.83589,7130000.0
2008-11-20 22:47:00,3.82953,3.83617,3.8266,3.83211,6750000.0
2008-11-20 22:48:00,3.83581,3.83581,3.81473,3.81473,4500000.0
2008-11-20 22:49:00,3.82294,3.82551,3.81175,3.82358,11630000.0
2008-11-20 22:50:00,3.81447,3.82247,3.81447,3.82058,3010000.0
2008-11-20 22:51:00,3.81074,3.82189,3.81074,3.82086,6000000.0
2008-11-20 22:52:00,3.8212,3.82122,3.81234,3.81902,11630000.0
2008-11-20 22:53:00,3.81977,3.82517,3.81008,3.82516,12750000.0
2008-11-20 22:54:00,3.82439,3.82675,3.8198,3.82675,6760000.0
2008-11-20 22:55:00,3.82625,3.82956,3.81886,3.8274,8250000.0
2008-11-20 22:56:00,3.8282,3.8282,3.81534,3.8196,4500000.0
2008-11-20 22:57:00,3.81704,3.8263,3.8119,3.8263,7510000.0
2008-11-20 22:58:00,3.82933,3.82933,3.81817,3.82179,5640000.0
2008-11-20 22:59:00,3.82767,3.83072,3.81899,3.82811,7880000.0
2008-11-20 23:00:00,3.82955,3.83062,3.82043,3.82888,10510000.0
2008-11-20 23:01:00,3.82745,3.82874,3.82113,3.82489,9000000.0
2008-11-20 23:02:00,3.81926,3.82932,3.81926,3.82823,11630000.0
2008-11-20 23:03:00,3.82573,3.82952,3.81962,3.82822,10880000.0
2008-11-20 23:04:00,3.82786,3.82831,3.82329,3.82735,6380000.0
2008-11-20 23:05:00,3.82235,3.82797,3.82033,3.82797,11630000.0
2008-11-20 23:06:00,3.82869,3.82869,3.82294,3.82352,6380000.0
2008-11-20 23:07:00,3.82957,3.82957,3.81953,3.82319,5250000.0
2008-11-20 23:08:00,3.82847,3.82897,3.8269,3.82767,6000000.0
2008-11-20 23:09:00,3.82695,3.82837,3.81696,3.8262,7510000.0
2008-11-20 23:10:00,3.8288,3.82941,3.81991,3.82218,4510000.0
2008-11-20 23:11:00,3.82491,3.82693,3.81874,3.8226,10510000.0
2008-11-20 23:12:00,3.81925,3.82636,3.81891,3.81891,6000000.0
2008-11-20 23:13:00,3.82605,3.82828,3.81868,3.82154,4880000.0
2008-11-20 23:14:00,3.82426,3.82771,3.8216,3.8216,5630000.0
2008-11-20 23:15:00,3.82957,3.83009,3.81913,3.82895,11630000.0
2008-11-20 23:16:00,3.82307,3.82471,3.81638,3.81874,5630000.0
2008-11-20 23:17:00,3.8283,3.8283,3.82116,3.82116,5250000.0
2008-11-20 23:18:00,3.82674,3.82891,3.82343,3.82478,6010000.0
2008-11-20 23:19:00,3.82321,3.82918,3.81946,3.81946,7880000.0
2008-11-20 23:20:00,3.82788,3.82896,3.81874,3.82896,17630000.0
2008-11-20 23:21:00,3.82879,3.82879,3.81912,3.82473,7880000.0
2008-11-20 23:22:00,3.82621,3.82912,3.8179,3.82699,9390000.0
2008-11-20 23:23:00,3.82843,3.82983,3.82047,3.82231,6380000.0
2008-11-20 23:24:00,3.82715,3.82944,3.81939,3.82745,6010000.0
2008-11-20 23:25:00,3.82872,3.82872,3.81938,3.82706,5250000.0
2008-11-20 23:26:00,3.82845,3.82845,3.82311,3.82776,4880000.0
2008-11-20 23:27:00,3.8257,3.82841,3.81801,3.82347,9750000.0
2008-11-20 23:28:00,3.81971,3.82714,3.81584,3.82714,10130000.0
2008-11-20 23:29:00,3.81317,3.82505,3.81317,3.81921,5260000.0
2008-11-20 23:30:00,3.829,3.829,3.81219,3.82523,8250000.0
2008-11-20 23:31:00,3.81547,3.82575,3.81547,3.82575,7130000.0
2008-11-20 23:32:00,3.82889,3.82889,3.81865,3.81865,5250000.0
2008-11-20 23:33:00,3.82207,3.82895,3.82207,3.82877,4510000.0
2008-11-20 23:34:00,3.82838,3.82893,3.82296,3.82878,6380000.0
2008-11-20 23:35:00,3.82736,3.82743,3.82079,3.82693,5630000.0
2008-11-20 23:36:00,3.82075,3.83199,3.81907,3.82641,6760000.0
2008-11-20 23:37:00,3.82967,3.82967,3.81971,3.82751,5630000.0
2008-11-20 23:38:00,3.82989,3.83213,3.81959,3.81959,4880000.0
2008-11-20 23:39:00,3.82807,3.82807,3.81812,3.82577,6000000.0
2008-11-20 23:40:00,3.82492,3.82583,3.81407,3.82517,9750000.0
2008-11-20 23:41:00,3.8263,3.8263,3.82164,3.82547,4500000.0
2008-11-20 23:42:00,3.82331,3.82881,3.82331,3.82825,4510000.0
2008-11-20 23:43:00,3.82827,3.82919,3.81754,3.82806,10510000.0
2008-11-20 23:44:00,3.82733,3.8279,3.81689,3.82081,16510000.0
2008-11-20 23:45:00,3.82751,3.82773,3.81722,3.82602,9000000.0
2008-11-20 23:46:00,3.82501,3.82806,3.81945,3.82707,4880000.0
2008-11-20 23:47:00,3.82573,3.82885,3.82289,3.82791,5630000.0
2008-11-20 23:48:00,3.81797,3.82634,3.81797,3.82277,6000000.0
2008-11-20 23:49:00,3.82885,3.82912,3.81941,3.82861,9010000.0
2008-11-20 23:50:00,3.82048,3.82589,3.8174,3.8242,6000000.0
2008-11-20 23:51:00,3.82789,3.82855,3.82214,3.82833,5250000.0
2008-11-20 23:52:00,3.82889,3.82919,3.81979,3.82878,7500000.0
2008-11-20 23:53:00,3.82698,3.82856,3.82113,3.82362,6750000.0
2008-11-20 23:54:00,3.82425,3.8303,3.82425,3.82955,7130000.0
2008-11-20 23:55:00,3.82603,3.82851,3.8198,3.82746,8630000.0
2008-11-20 23:56:00,3.82713,3.82917,3.82139,3.8233,8250000.0
2008-11-20 23:57:00,3.82872,3.82872,3.82239,3.82778,3750000.0
2008-11-20 23:58:00,3.82386,3.82939,3.82356,3.82939,5250000.0
2008-11-20 23:59:00,3.82627,3.83161,3.81819,3.82496,13510000.0
2008-11-21 00:00:00,3.83061,3.83061,3.82127,3.82281,7500000.0
2008-11-21 00:01:00,3.82581,3.82776,3.82171,3.82776,6000000.0
2008-11-21 00:02:00,3.82671,3.82762,3.82258,3.82338,6380000.0
2008-11-21 00:03:00,3.82785,3.82871,3.81926,3.82428,5250000.0
2008-11-21 00:04:00,3.82605,3.82851,3.81849,3.82328,7130000.0
2008-11-21 00:05:00,3.82371,3.82791,3.8195,3.8219,6750000.0
2008-11-21 00:06:00,3.8262,3.82763,3.82286,3.82762,5250000.0
2008-11-21 00:07:00,3.81959,3.82782,3.81657,3.82066,7880000.0
2008-11-21 00:08:00,3.82593,3.82855,3.82306,3.82306,9000000.0
2008-11-21 00:09:00,3.82682,3.83064,3.81906,3.82675,7130000.0
2008-11-21 00:10:00,3.82772,3.82772,3.81949,3.82095,8250000.0
2008-11-21 00:11:00,3.82821,3.82821,3.82309,3.82377,4130000.0
2008-11-21 00:12:00,3.82907,3.82907,3.81967,3.82752,5630000.0
2008-11-21 00:13:00,3.82818,3.82818,3.82171,3.82541,7130000.0
2008-11-21 00:14:00,3.82686,3.82751,3.81783,3.82327,9750000.0
2008-11-21 00:15:00,3.83079,3.83079,3.8223,3.82714,4500000.0
2008-11-21 00:16:00,3.82664,3.82869,3.82294,3.82753,4880000.0
2008-11-21 00:17:00,3.8186,3.82972,3.8186,3.82549,6380000.0
2008-11-21 00:18:00,3.82305,3.82305,3.81908,3.82176,5250000.0
2008-11-21 00:19:00,3.8267,3.82802,3.82326,3.82481,3380000.0
2008-11-21 00:20:00,3.82212,3.82755,3.81761,3.82755,4130000.0
2008-11-21 00:21:00,3.82438,3.82793,3.81669,3.82457,7510000.0
2008-11-21 00:22:00,3.82418,3.82821,3.819,3.82821,3750000.0
2008-11-21 00:23:00,3.82357,3.82842,3.82357,3.82699,5250000.0
2008-11-21 00:24:00,3.82593,3.82986,3.81763,3.81763,6750000.0
2008-11-21 00:25:00,3.82474,3.82751,3.82257,3.82751,4880000.0
2008-11-21 00:26:00,3.82348,3.82841,3.82299,3.82834,7130000.0
2008-11-21 00:27:00,3.82342,3.82909,3.82302,3.82684,7500000.0
2008-11-21 00:28:00,3.82746,3.82967,3.82032,3.82821,5250000.0
2008-11-21 00:29:00,3.82686,3.82689,3.81671,3.82364,13140000.0
2008-11-21 00:30:00,3.82549,3.82888,3.82127,3.82687,6000000.0
2008-11-21 00:31:00,3.82422,3.8267,3.8209,3.8267,5260000.0
2008-11-21 00:32:00,3.82363,3.82891,3.81966,3.81966,6000000.0
2008-11-21 00:33:00,3.82765,3.82765,3.81865,3.81871,3750000.0
2008-11-21 00:34:00,3.82981,3.83054,3.82561,3.82891,4880000.0
2008-11-21 00:35:00,3.82164,3.82992,3.82164,3.82586,5250000.0
2008-11-21 00:36:00,3.83069,3.83092,3.82556,3.82958,5260000.0
2008-11-21 00:37:00,3.82558,3.82971,3.81903,3.82824,7140000.0
2008-11-21 00:38:00,3.83068,3.83128,3.82627,3.82941,8250000.0
2008-11-21 00:39:00,3.82929,3.83179,3.82566,3.82566,6380000.0
2008-11-21 00:40:00,3.82555,3.83141,3.82555,3.82592,4140000.0
2008-11-21 00:41:00,3.83096,3.83096,3.82115,3.83041,5630000.0
2008-11-21 00:42:00,3.82611,3.83173,3.82611,3.83173,6000000.0
2008-11-21 00:43:00,3.8211,3.82713,3.81905,3.82531,5250000.0
2008-11-21 00:44:00,3.83106,3.8365,3.82529,3.82895,11640000.0
2008-11-21 00:45:00,3.82533,3.83048,3.82498,3.83042,7510000.0
2008-11-21 00:46:00,3.82741,3.83052,3.82615,3.83052,4880000.0
2008-11-21 00:47:00,3.82715,3.83039,3.82586,3.82943,6010000.0
2008-11-21 00:48:00,3.83121,3.83121,3.82605,3.82605,1500000.0
2008-11-21 00:49:00,3.82517,3.83193,3.82517,3.83193,4890000.0
2008-11-21 00:50:00,3.83143,3.83143,3.82603,3.83029,6000000.0
2008-11-21 00:51:00,3.83134,3.83158,3.82202,3.82202,7880000.0
2008-11-21 00:52:00,3.82905,3.82905,3.82321,3.82321,5630000.0
2008-11-21 00:53:00,3.82662,3.82844,3.82107,3.82107,6010000.0
2008-11-21 00:54:00,3.82136,3.82619,3.81688,3.82512,5250000.0
2008-11-21 00:55:00,3.81761,3.82777,3.81761,3.82615,8250000.0
2008-11-21 00:56:00,3.82603,3.82689,3.81548,3.82404,10130000.0
2008-11-21 00:57:00,3.82335,3.82627,3.81895,3.82571,5630000.0
2008-11-21 00:58:00,3.82599,3.82655,3.81945,3.81945,5250000.0
2008-11-21 00:59:00,3.82187,3.82748,3.81609,3.82326,10130000.0
2008-11-21 01:00:00,3.83191,3.83565,3.81852,3.83565,5640000.0
2008-11-21 01:01:00,3.83309,3.83759,3.82803,3.83759,3750000.0
2008-11-21 01:02:00,3.83721,3.83767,3.83329,3.83767,5250000.0
2008-11-21 01:03:00,3.83894,3.84145,3.83489,3.83645,4880000.0
2008-11-21 01:04:00,3.83268,3.83694,3.83166,3.83458,4890000.0
2008-11-21 01:05:00,3.83808,3.83886,3.83325,3.83325,5260000.0
2008-11-21 01:06:00,3.83774,3.83774,3.83187,3.83342,5630000.0
2008-11-21 01:07:00,3.83334,3.83852,3.83247,3.83715,7140000.0
2008-11-21 01:08:00,3.83798,3.83825,3.83519,3.83723,6000000.0
2008-11-21 01:09:00,3.83793,3.83793,3.83194,3.83254,7520000.0
2008-11-21 01:10:00,3.8391,3.8391,3.82885,3.8371,7500000.0
2008-11-21 01:11:00,3.83705,3.83705,3.82185,3.8289,6000000.0
2008-11-21 01:12:00,3.82988,3.83129,3.82573,3.83056,7140000.0
2008-11-21 01:13:00,3.83009,3.83216,3.82347,3.82681,6380000.0
2008-11-21 01:14:00,3.83126,3.83126,3.81863,3.82558,19140000.0
2008-11-21 01:15:00,3.82916,3.83234,3.82535,3.83234,5250000.0
2008-11-21 01:16:00,3.82971,3.83125,3.82108,3.83125,3750000.0
2008-11-21 01:17:00,3.82635,3.82635,3.82635,3.82635,750000.0
2008-11-21 01:18:00,3.8321,3.8321,3.82472,3.83172,5250000.0
2008-11-21 01:19:00,3.83074,3.83128,3.82696,3.83128,3000000.0
2008-11-21 01:20:00,3.82845,3.83239,3.828,3.83239,5250000.0
2008-11-21 01:21:00,3.8276,3.83117,3.82574,3.83117,4880000.0
2008-11-21 01:23:00,3.82813,3.83131,3.82616,3.82648,4500000.0
2008-11-21 01:24:00,3.8271,3.83371,3.82249,3.83011,13880000.0
2008-11-21 01:25:00,3.82647,3.83206,3.82131,3.83101,4880000.0
2008-11-21 01:26:00,3.82515,3.83085,3.81977,3.83085,15760000.0
2008-11-21 01:27:00,3.83043,3.83043,3.81755,3.82516,7880000.0
2008-11-21 01:28:00,3.82898,3.83052,3.82176,3.83041,6000000.0
2008-11-21 01:29:00,3.83148,3.83148,3.81949,3.82434,13880000.0
2008-11-21 01:30:00,3.82609,3.83614,3.82484,3.82876,9750000.0
2008-11-21 01:31:00,3.83073,3.83073,3.82029,3.82599,12380000.0
2008-11-21 01:32:00,3.82924,3.8315,3.82216,3.8278,8260000.0
2008-11-21 01:33:00,3.82187,3.83149,3.82187,3.83138,5250000.0
2008-11-21 01:34:00,3.83069,3.83178,3.82617,3.83151,7880000.0
2008-11-21 01:35:00,3.83134,3.83555,3.82293,3.82741,7880000.0
2008-11-21 01:36:00,3.83035,3.83211,3.82624,3.8308,5630000.0
2008-11-21 01:37:00,3.8317,3.83332,3.82367,3.82758,5250000.0
2008-11-21 01:38:00,3.82936,3.8307,3.82171,3.82923,4500000.0
2008-11-21 01:39:00,3.82478,3.83045,3.82478,3.82913,4130000.0
2008-11-21 01:40:00,3.83195,3.83195,3.82459,3.82459,5250000.0
2008-11-21 01:41:00,3.82727,3.83533,3.82438,3.83079,14630000.0
2008-11-21 01:42:00,3.82288,3.83357,3.82288,3.82754,6000000.0
2008-11-21 01:43:00,3.83102,3.83167,3.82601,3.8276,8250000.0
2008-11-21 01:44:00,3.83133,3.83133,3.81981,3.82684,13130000.0
2008-11-21 01:45:00,3.82765,3.83524,3.82765,3.8324,12750000.0
2008-11-21 01:46:00,3.82183,3.83038,3.82183,3.82984,10880000.0
2008-11-21 01:47:00,3.83164,3.8319,3.82161,3.82223,7130000.0
2008-11-21 01:48:00,3.82243,3.83227,3.82243,3.83096,12750000.0
2008-11-21 01:49:00,3.83182,3.83344,3.82275,3.82275,6750000.0
2008-11-21 01:50:00,3.82574,3.83252,3.8216,3.83139,6380000.0
2008-11-21 01:51:00,3.83228,3.83228,3.82127,3.8301,16500000.0
2008-11-21 01:52:00,3.83212,3.83454,3.82735,3.8309,7880000.0
2008-11-21 01:53:00,3.82975,3.83075,3.82167,3.83075,6380000.0
2008-11-21 01:54:00,3.83016,3.83292,3.82245,3.83292,4500000.0
2008-11-21 01:55:00,3.82721,3.8337,3.82541,3.8302,5640000.0
2008-11-21 01:56:00,3.83033,3.83329,3.82318,3.8332,14250000.0
2008-11-21 01:57:00,3.83264,3.83372,3.82308,3.82761,12000000.0
2008-11-21 01:58:00,3.83142,3.83441,3.82455,3.83318,10880000.0
2008-11-21 02:00:00,3.82232,3.82812,3.82232,3.82812,1500000.0
2008-11-21 02:01:00,3.82757,3.83149,3.82581,3.83149,6380000.0
2008-11-21 02:02:00,3.82976,3.83107,3.82129,3.82748,10130000.0
2008-11-21 02:03:00,3.82642,3.83188,3.82215,3.82215,7510000.0
2008-11-21 02:04:00,3.83197,3.83235,3.8267,3.8267,7510000.0
2008-11-21 02:05:00,3.83189,3.83229,3.82145,3.82799,9760000.0
2008-11-21 02:06:00,3.82898,3.83191,3.82741,3.8317,6750000.0
2008-11-21 02:07:00,3.83241,3.83241,3.83051,3.83213,4890000.0
2008-11-21 02:08:00,3.82136,3.83132,3.82136,3.83132,8250000.0
2008-11-21 02:09:00,3.82579,3.83289,3.82366,3.83195,5250000.0
2008-11-21 02:10:00,3.83011,3.83228,3.82162,3.83148,13510000.0
2008-11-21 02:11:00,3.83119,3.83129,3.82227,3.82912,7500000.0
2008-11-21 02:12:00,3.8264,3.83134,3.82531,3.82978,4510000.0
2008-11-21 02:13:00,3.82799,3.83245,3.82248,3.83152,6000000.0
2008-11-21 02:14:00,3.83249,3.83336,3.82666,3.83062,6000000.0
2008-11-21 02:15:00,3.82836,3.83418,3.82772,3.82772,5250000.0
2008-11-21 02:16:00,3.83248,3.83364,3.82398,3.8324,10510000.0
2008-11-21 02:17:00,3.82945,3.83107,3.82054,3.82539,11630000.0
2008-11-21 02:18:00,3.83203,3.83203,3.82542,3.82674,10510000.0
2008-11-21 02:19:00,3.82734,3.83366,3.82279,3.83226,12390000.0
2008-11-21 02:20:00,3.82647,3.83114,3.82228,3.82627,5630000.0
2008-11-21 02:21:00,3.82757,3.83066,3.82252,3.82761,6000000.0
2008-11-21 02:22:00,3.83023,3.83166,3.82593,3.82973,6760000.0
2008-11-21 02:23:00,3.83223,3.83232,3.82321,3.82793,9000000.0
2008-11-21 02:24:00,3.83031,3.83207,3.82312,3.82808,5630000.0
2008-11-21 02:25:00,3.82241,3.83083,3.82241,3.83066,5260000.0
2008-11-21 02:26:00,3.83128,3.83128,3.81892,3.83086,5250000.0
2008-11-21 02:27:00,3.82856,3.83094,3.82274,3.82571,6750000.0
2008-11-21 02:28:00,3.82711,3.83194,3.82711,3.83194,7130000.0
2008-11-21 02:29:00,3.8312,3.8312,3.81894,3.82398,12000000.0
2008-11-21 02:30:00,3.83413,3.83413,3.82289,3.82289,7880000.0
2008-11-21 02:31:00,3.83029,3.8308,3.81982,3.8308,7520000.0
2008-11-21 02:32:00,3.83026,3.83185,3.82667,3.83153,6000000.0
2008-11-21 02:33:00,3.83089,3.83089,3.82289,3.82963,7130000.0
2008-11-21 02:34:00,3.82904,3.8331,3.82673,3.83168,8640000.0
2008-11-21 02:35:00,3.8312,3.83197,3.82759,3.82922,5630000.0
2008-11-21 02:36:00,3.83394,3.83455,3.82383,3.82383,3750000.0
2008-11-21 02:37:00,3.83078,3.83436,3.82341,3.82952,6750000.0
2008-11-21 02:38:00,3.82726,3.82986,3.8222,3.82646,4880000.0
2008-11-21 02:39:00,3.82647,3.83081,3.82575,3.83026,5250000.0
2008-11-21 02:40:00,3.83253,3.83253,3.8228,3.82847,6000000.0
2008-11-21 02:41:00,3.82332,3.83396,3.82332,3.82884,6000000.0
2008-11-21 02:42:00,3.83097,3.83281,3.82301,3.82301,7880000.0
2008-11-21 02:43:00,3.83136,3.83136,3.824,3.83077,6750000.0
2008-11-21 02:44:00,3.82712,3.83224,3.82235,3.83224,8250000.0
2008-11-21 02:45:00,3.82999,3.83136,3.82206,3.82788,5250000.0
2008-11-21 02:46:00,3.83196,3.83259,3.82768,3.82993,3750000.0
2008-11-21 02:47:00,3.82523,3.83121,3.82181,3.83092,6750000.0
2008-11-21 02:48:00,3.83257,3.83293,3.82293,3.83251,6000000.0
2008-11-21 02:49:00,3.83223,3.83223,3.82834,3.83209,5640000.0
2008-11-21 02:50:00,3.82734,3.833,3.82604,3.83047,7130000.0
2008-11-21 02:51:00,3.82944,3.83068,3.82178,3.82775,5250000.0
2008-11-21 02:52:00,3.83217,3.83327,3.82362,3.8316,7500000.0
2008-11-21 02:53:00,3.82654,3.83248,3.82654,3.83098,7500000.0
2008-11-21 02:54:00,3.82787,3.83158,3.81913,3.82936,8250000.0
2008-11-21 02:55:00,3.83189,3.83377,3.82792,3.83065,6380000.0
2008-11-21 02:56:00,3.83187,3.83187,3.82223,3.83184,4510000.0
2008-11-21 02:57:00,3.83206,3.8322,3.8225,3.8225,5630000.0
2008-11-21 02:58:00,3.82712,3.83306,3.8229,3.82999,7500000.0
2008-11-21 02:59:00,3.82788,3.83417,3.82122,3.82647,7890000.0
2008-11-21 03:00:00,3.83301,3.83424,3.82475,3.83135,5250000.0
2008-11-21 03:01:00,3.83305,3.83358,3.82625,3.82804,7500000.0
2008-11-21 03:02:00,3.83308,3.83361,3.8295,3.83107,7500000.0
2008-11-21 03:03:00,3.82999,3.83386,3.82416,3.82993,7880000.0
2008-11-21 03:04:00,3.83174,3.83646,3.82495,3.83349,7890000.0
2008-11-21 03:05:00,3.8364,3.83661,3.82931,3.83111,6010000.0
2008-11-21 03:06:00,3.83458,3.83614,3.83418,3.83587,4880000.0
2008-11-21 03:07:00,3.83545,3.83545,3.83321,3.83522,3750000.0
2008-11-21 03:08:00,3.83114,3.83615,3.8262,3.83062,4880000.0
2008-11-21 03:09:00,3.83525,3.83597,3.8337,3.8337,7880000.0
2008-11-21 03:10:00,3.83341,3.83604,3.8268,3.8268,4130000.0
2008-11-21 03:11:00,3.83566,3.83566,3.82966,3.83557,6000000.0
2008-11-21 03:12:00,3.82434,3.83551,3.82434,3.83239,5250000.0
2008-11-21 03:13:00,3.8362,3.83653,3.82687,3.8355,8250000.0
2008-11-21 03:14:00,3.82797,3.83735,3.82797,3.83218,5650000.0
2008-11-21 03:15:00,3.83646,3.83669,3.82752,3.83243,5250000.0
2008-11-21 03:16:00,3.83596,3.83641,3.83247,3.83247,4510000.0
2008-11-21 03:17:00,3.8299,3.83677,3.8299,3.83095,7130000.0
2008-11-21 03:18:00,3.82637,3.83599,3.82637,3.8323,6750000.0
2008-11-21 03:19:00,3.82851,3.83857,3.82851,3.83532,7880000.0
2008-11-21 03:20:00,3.83606,3.83606,3.83464,3.83589,3750000.0
2008-11-21 03:21:00,3.83652,3.83736,3.82951,3.83605,4890000.0
2008-11-21 03:22:00,3.83314,3.83436,3.82427,3.82538,5250000.0
2008-11-21 03:23:00,3.82876,3.83599,3.82876,3.83091,6380000.0
2008-11-21 03:24:00,3.83465,3.83551,3.82919,3.83512,5630000.0
2008-11-21 03:25:00,3.83499,3.83499,3.82817,3.83402,6000000.0
2008-11-21 03:26:00,3.83356,3.83602,3.83064,3.83217,4510000.0
2008-11-21 03:27:00,3.83048,3.83603,3.82666,3.83603,4510000.0
2008-11-21 03:28:00,3.83109,3.8354,3.82612,3.83329,5250000.0
2008-11-21 03:29:00,3.83499,3.83499,3.82554,3.83033,6760000.0
2008-11-21 03:30:00,3.83832,3.83832,3.82673,3.82918,13130000.0
2008-11-21 03:31:00,3.83515,3.83515,3.82496,3.82588,6000000.0
2008-11-21 03:32:00,3.83593,3.83606,3.82662,3.83457,6750000.0
2008-11-21 03:33:00,3.83109,3.83661,3.82695,3.83576,4880000.0
2008-11-21 03:34:00,3.83588,3.83608,3.82786,3.83479,7130000.0
2008-11-21 03:35:00,3.83095,3.83317,3.8293,3.83053,4510000.0
2008-11-21 03:36:00,3.8337,3.83897,3.82762,3.82762,9000000.0
2008-11-21 03:37:00,3.83385,3.83669,3.83124,3.8366,8650000.0
2008-11-21 03:38:00,3.82631,3.8354,3.82525,3.82525,7130000.0
2008-11-21 03:39:00,3.83469,3.83497,3.82696,3.83497,5250000.0
2008-11-21 03:40:00,3.83482,3.83798,3.83283,3.83301,7500000.0
2008-11-21 03:41:00,3.8355,3.8355,3.82835,3.83063,6380000.0
2008-11-21 03:42:00,3.83269,3.84213,3.8253,3.84213,6760000.0
2008-11-21 03:43:00,3.84292,3.84292,3.8291,3.83358,7880000.0
2008-11-21 03:44:00,3.83705,3.83705,3.83158,3.83488,5650000.0
2008-11-21 03:45:00,3.83788,3.83788,3.82622,3.83455,7880000.0
2008-11-21 03:46:00,3.8293,3.83948,3.8293,3.83587,7510000.0
2008-11-21 03:47:00,3.83477,3.83625,3.82498,3.83045,7130000.0
2008-11-21 03:48:00,3.83408,3.83581,3.82597,3.83581,6380000.0
2008-11-21 03:49:00,3.8329,3.8359,3.82652,3.83084,4880000.0
2008-11-21 03:50:00,3.83109,3.83607,3.83083,3.83083,3380000.0
2008-11-21 03:51:00,3.83178,3.83363,3.82529,3.83092,8250000.0
2008-11-21 03:52:00,3.83345,3.83585,3.82645,3.82645,5630000.0
2008-11-21 03:53:00,3.83228,3.8352,3.82985,3.8308,4510000.0
2008-11-21 03:54:00,3.83381,3.83381,3.82442,3.83311,8250000.0
2008-11-21 03:55:00,3.82963,3.8345,3.8296,3.83383,5260000.0
2008-11-21 03:56:00,3.83355,3.83595,3.82992,3.83462,7140000.0
2008-11-21 03:57:00,3.82602,3.83499,3.82602,3.83399,5630000.0
2008-11-21 03:58:00,3.83477,3.83603,3.831,3.83342,3750000.0
2008-11-21 04:00:00,3.83616,3.83616,3.82678,3.8319,5250000.0
2008-11-21 04:01:00,3.82652,3.83527,3.82652,3.83217,5250000.0
2008-11-21 04:02:00,3.83489,3.83598,3.82641,3.83444,6000000.0
2008-11-21 04:03:00,3.83611,3.83611,3.83029,3.83041,4880000.0
2008-11-21 04:04:00,3.83632,3.83632,3.83098,3.83584,4880000.0
2008-11-21 04:05:00,3.83031,3.83499,3.82949,3.834,6000000.0
2008-11-21 04:06:00,3.8286,3.83566,3.82573,3.83155,7500000.0
2008-11-21 04:07:00,3.83002,3.83489,3.8257,3.83168,7130000.0
2008-11-21 04:08:00,3.83721,3.83849,3.83072,3.83654,7130000.0
2008-11-21 04:09:00,3.83389,3.83613,3.83028,3.83035,5630000.0
2008-11-21 04:10:00,3.82667,3.83672,3.82667,3.8352,7880000.0
2008-11-21 04:11:00,3.83354,3.83564,3.82712,3.82884,6000000.0
2008-11-21 04:12:00,3.8352,3.83554,3.82728,3.83255,6750000.0
2008-11-21 04:13:00,3.83249,3.83577,3.82961,3.83343,5250000.0
2008-11-21 04:14:00,3.82634,3.83529,3.82634,3.83299,7880000.0
2008-11-21 04:15:00,3.83405,3.83911,3.82924,3.83674,5630000.0
2008-11-21 04:16:00,3.82963,3.83483,3.82775,3.83014,5630000.0
2008-11-21 04:17:00,3.83421,3.83656,3.82716,3.83226,4880000.0
2008-11-21 04:18:00,3.83427,3.83617,3.8308,3.8308,6750000.0
2008-11-21 04:19:00,3.83596,3.83777,3.82751,3.83439,4880000.0
2008-11-21 04:20:00,3.83456,3.83597,3.82609,3.83551,6760000.0
2008-11-21 04:21:00,3.82792,3.83418,3.82792,3.83418,3750000.0
2008-11-21 04:22:00,3.82898,3.83693,3.82898,3.82901,6750000.0
2008-11-21 04:23:00,3.83545,3.83755,3.82725,3.8333,7500000.0
2008-11-21 04:24:00,3.83121,3.8361,3.82959,3.83503,7130000.0
2008-11-21 04:25:00,3.83731,3.83819,3.8291,3.83348,7140000.0
2008-11-21 04:26:00,3.83217,3.83671,3.83215,3.83294,6380000.0
2008-11-21 04:27:00,3.8359,3.83688,3.83366,3.83403,7130000.0
2008-11-21 04:28:00,3.83584,3.83584,3.82766,3.82766,7880000.0
2008-11-21 04:29:00,3.82995,3.83478,3.82577,3.83046,7130000.0
2008-11-21 04:30:00,3.83861,3.83861,3.82761,3.82961,7500000.0
2008-11-21 04:31:00,3.83352,3.8355,3.82974,3.8355,6380000.0
2008-11-21 04:32:00,3.83572,3.83572,3.82876,3.83416,7500000.0
2008-11-21 04:33:00,3.83304,3.8368,3.82734,3.82734,6000000.0
2008-11-21 04:34:00,3.83534,3.83606,3.82688,3.83606,6000000.0
2008-11-21 04:35:00,3.83592,3.83637,3.82683,3.83637,6010000.0
2008-11-21 04:36:00,3.83225,3.83771,3.83225,3.83498,6000000.0
2008-11-21 04:37:00,3.83549,3.83642,3.83067,3.83451,6000000.0
2008-11-21 04:38:00,3.83443,3.83653,3.83134,3.83134,6000000.0
2008-11-21 04:39:00,3.83221,3.83626,3.82756,3.83597,5630000.0
2008-11-21 04:40:00,3.83408,3.83597,3.82626,3.82626,5630000.0
2008-11-21 04:41:00,3.83297,3.83486,3.82381,3.83486,6760000.0
2008-11-21 04:42:00,3.83575,3.83707,3.83212,3.83535,4890000.0
2008-11-21 04:43:00,3.83375,3.83582,3.82864,3.83439,5630000.0
2008-11-21 04:44:00,3.82612,3.83403,3.82576,3.83229,5250000.0
2008-11-21 04:45:00,3.83655,3.83719,3.82779,3.83235,4880000.0
2008-11-21 04:46:00,3.8348,3.83572,3.82376,3.83459,5630000.0
2008-11-21 04:47:00,3.83591,3.83676,3.82673,3.83643,6010000.0
2008-11-21 04:48:00,3.8315,3.83563,3.82867,3.83563,7500000.0
2008-11-21 04:49:00,3.83572,3.83572,3.82973,3.83432,4880000.0
2008-11-21 04:50:00,3.83637,3.83637,3.8303,3.83563,5630000.0
2008-11-21 04:51:00,3.83585,3.8359,3.82695,3.8359,6020000.0
2008-11-21 04:52:00,3.83052,3.83837,3.82756,3.83134,6380000.0
2008-11-21 04:53:00,3.83405,3.83685,3.83049,3.83049,6750000.0
2008-11-21 04:54:00,3.8339,3.83622,3.82682,3.83435,7510000.0
2008-11-21 04:55:00,3.82756,3.83955,3.82756,3.8311,5250000.0
2008-11-21 04:56:00,3.83481,3.83627,3.82609,3.82855,5250000.0
2008-11-21 04:57:00,3.83374,3.83558,3.82992,3.82992,7130000.0
2008-11-21 04:58:00,3.83592,3.83601,3.82918,3.83601,5260000.0
2008-11-21 04:59:00,3.83454,3.83567,3.83063,3.83194,6000000.0
2008-11-21 05:00:00,3.83548,3.83653,3.83393,3.83642,6000000.0
2008-11-21 05:01:00,3.83354,3.83522,3.82504,3.83068,4510000.0
2008-11-21 05:02:00,3.83595,3.83595,3.82966,3.83497,6750000.0
2008-11-21 05:03:00,3.83548,3.83619,3.82633,3.8352,4130000.0
2008-11-21 05:04:00,3.83652,3.83684,3.82702,3.82702,6750000.0
2008-11-21 05:05:00,3.83527,3.83677,3.83095,3.83373,4880000.0
2008-11-21 05:06:00,3.83608,3.83934,3.82862,3.83109,4140000.0
2008-11-21 05:07:00,3.83054,3.83592,3.83054,3.83592,6000000.0
2008-11-21 05:08:00,3.83464,3.83639,3.83162,3.83639,4890000.0
2008-11-21 05:11:00,3.83038,3.83547,3.82447,3.82894,6760000.0
2008-11-21 05:12:00,3.83284,3.83543,3.82965,3.83414,5630000.0
2008-11-21 05:13:00,3.83266,3.84053,3.82852,3.82852,6760000.0
2008-11-21 05:14:00,3.83325,3.83598,3.82823,3.83232,7500000.0
2008-11-21 05:15:00,3.83906,3.83906,3.82664,3.8295,9380000.0
2008-11-21 05:19:00,3.82612,3.83434,3.82612,3.8313,5250000.0
2008-11-21 05:20:00,3.83178,3.83652,3.82573,3.83615,7880000.0
2008-11-21 05:21:00,3.83191,3.8378,3.8285,3.83283,6750000.0
2008-11-21 05:22:00,3.8298,3.83453,3.82557,3.83453,5630000.0
2008-11-21 05:23:00,3.83428,3.83585,3.82992,3.83141,6000000.0
2008-11-21 05:25:00,3.82686,3.83684,3.82686,3.83623,6010000.0
2008-11-21 05:26:00,3.83182,3.83594,3.82536,3.83502,7500000.0
2008-11-21 05:27:00,3.82988,3.83718,3.82755,3.83599,4880000.0
2008-11-21 05:28:00,3.82822,3.83494,3.8257,3.83456,6000000.0
2008-11-21 05:29:00,3.83158,3.83578,3.82602,3.82662,6000000.0
2008-11-21 05:30:00,3.83793,3.83793,3.82585,3.82919,5630000.0
2008-11-21 05:31:00,3.83487,3.83487,3.82597,3.83111,5260000.0
2008-11-21 05:32:00,3.83098,3.83627,3.83098,3.83475,3750000.0
2008-11-21 05:33:00,3.8338,3.83578,3.83144,3.83144,7500000.0
2008-11-21 05:34:00,3.83528,3.83691,3.83101,3.83346,5250000.0
2008-11-21 05:35:00,3.8348,3.83591,3.82548,3.83536,5630000.0
2008-11-21 05:36:00,3.82985,3.83401,3.82749,3.83335,6750000.0
2008-11-21 05:37:00,3.83597,3.83631,3.82998,3.83601,7500000.0
2008-11-21 05:38:00,3.8265,3.83585,3.8265,3.83073,7500000.0
2008-11-21 05:39:00,3.83373,3.83453,3.82541,3.82541,6380000.0
2008-11-21 05:40:00,3.83241,3.83668,3.82706,3.83197,5630000.0
2008-11-21 05:41:00,3.83536,3.83605,3.83109,3.83507,7140000.0
2008-11-21 05:42:00,3.83294,3.83725,3.82741,3.8332,5250000.0
2008-11-21 05:43:00,3.83301,3.83693,3.83301,3.83661,6000000.0
2008-11-21 05:44:00,3.834,3.83517,3.82539,3.83122,4880000.0
2008-11-21 05:45:00,3.83472,3.83762,3.82993,3.8305,7880000.0
2008-11-21 05:46:00,3.82665,3.83527,3.82665,3.83365,5260000.0
2008-11-21 05:47:00,3.83455,3.83597,3.82502,3.83597,7500000.0
2008-11-21 05:48:00,3.83685,3.8376,3.8283,3.83233,4130000.0
2008-11-21 05:49:00,3.83146,3.83566,3.8306,3.83566,5630000.0
2008-11-21 05:50:00,3.8337,3.83619,3.8265,3.83174,5250000.0
2008-11-21 05:51:00,3.83541,3.84086,3.82828,3.8365,6380000.0
2008-11-21 05:52:00,3.83595,3.83985,3.82808,3.82808,6000000.0
2008-11-21 05:53:00,3.83156,3.83595,3.82692,3.83378,5260000.0
2008-11-21 05:54:00,3.83333,3.83507,3.82569,3.83149,5250000.0
2008-11-21 05:55:00,3.83471,3.83607,3.82568,3.83607,5250000.0
2008-11-21 05:56:00,3.83415,3.8367,3.82709,3.83599,6750000.0
2008-11-21 05:57:00,3.83347,3.83478,3.82847,3.83443,7500000.0
2008-11-21 05:58:00,3.83108,3.83585,3.82908,3.82908,7880000.0
2008-11-21 06:00:00,3.83562,3.83867,3.82811,3.83444,6760000.0
2008-11-21 06:01:00,3.83095,3.83614,3.82909,3.82909,4140000.0
2008-11-21 06:02:00,3.83106,3.83563,3.83106,3.83194,4880000.0
2008-11-21 06:03:00,3.83383,3.83654,3.8265,3.83432,6010000.0
2008-11-21 06:04:00,3.83374,3.83646,3.82663,3.83177,5250000.0
2008-11-21 06:05:00,3.83409,3.83503,3.82588,3.83489,6380000.0
2008-11-21 06:06:00,3.82975,3.83693,3.82975,3.8342,7500000.0
2008-11-21 06:07:00,3.83447,3.83447,3.82455,3.83338,7130000.0
2008-11-21 06:08:00,3.82387,3.83365,3.82065,3.83219,6760000.0
2008-11-21 06:09:00,3.83299,3.83426,3.82481,3.83081,5250000.0
2008-11-21 06:10:00,3.83562,3.83685,3.82727,3.83522,7500000.0
2008-11-21 06:11:00,3.83499,3.83574,3.8263,3.83131,7500000.0
2008-11-21 06:12:00,3.83679,3.83921,3.82951,3.83247,6010000.0
2008-11-21 06:13:00,3.83524,3.83672,3.82615,3.83566,6010000.0
2008-11-21 06:14:00,3.83707,3.83803,3.82795,3.82806,6000000.0
2008-11-21 06:15:00,3.83784,3.83784,3.82514,3.82951,8630000.0
2008-11-21 06:16:00,3.82901,3.83634,3.82901,3.83587,4890000.0
2008-11-21 06:17:00,3.83084,3.8363,3.82634,3.8363,11630000.0
2008-11-21 06:18:00,3.83531,3.83626,3.83068,3.83445,6380000.0
2008-11-21 06:19:00,3.83483,3.83675,3.83165,3.83495,7130000.0
2008-11-21 06:20:00,3.83274,3.83654,3.83017,3.83504,5250000.0
2008-11-21 06:21:00,3.8348,3.83494,3.83021,3.83338,5250000.0
2008-11-21 06:22:00,3.83603,3.83683,3.83024,3.83153,5250000.0
2008-11-21 06:23:00,3.83074,3.83654,3.82631,3.83567,16890000.0
2008-11-21 06:24:00,3.83409,3.83623,3.82765,3.83277,6380000.0
2008-11-21 06:25:00,3.83217,3.83792,3.82649,3.82649,7500000.0
2008-11-21 06:26:00,3.83136,3.83577,3.82561,3.83373,5250000.0
2008-11-21 06:27:00,3.83546,3.83546,3.82585,3.83216,6750000.0
2008-11-21 06:28:00,3.83112,3.83516,3.82646,3.83516,4880000.0
2008-11-21 06:29:00,3.83292,3.83334,3.82408,3.83126,6760000.0
2008-11-21 06:30:00,3.83874,3.83874,3.82662,3.82993,7880000.0
2008-11-21 06:31:00,3.83076,3.83619,3.82568,3.83404,7130000.0
2008-11-21 06:32:00,3.83158,3.83405,3.82792,3.83036,4880000.0
2008-11-21 06:33:00,3.82747,3.83233,3.82474,3.83233,7880000.0
2008-11-21 06:34:00,3.83398,3.83476,3.82883,3.82908,6380000.0
2008-11-21 06:35:00,3.83222,3.83251,3.82285,3.82356,4880000.0
2008-11-21 06:36:00,3.83218,3.83427,3.82818,3.8301,7880000.0
2008-11-21 06:37:00,3.82778,3.83308,3.82778,3.82807,3750000.0
2008-11-21 06:38:00,3.8295,3.83986,3.82725,3.83049,7890000.0
2008-11-21 06:39:00,3.83151,3.83482,3.82458,3.83352,7880000.0
2008-11-21 06:40:00,3.83217,3.83382,3.82344,3.83269,8260000.0
2008-11-21 06:41:00,3.82792,3.83201,3.82338,3.83201,7510000.0
2008-11-21 06:42:00,3.83174,3.83338,3.82603,3.83284,8260000.0
2008-11-21 06:43:00,3.82983,3.8345,3.82726,3.82816,5250000.0
2008-11-21 06:44:00,3.83236,3.83236,3.82726,3.83225,6750000.0
2008-11-21 06:45:00,3.82982,3.83437,3.82523,3.83261,14250000.0
2008-11-21 06:46:00,3.83097,3.83416,3.82964,3.83284,5250000.0
2008-11-21 06:47:00,3.83351,3.83381,3.82644,3.83344,5630000.0
2008-11-21 06:48:00,3.82947,3.83302,3.82776,3.83302,6000000.0
2008-11-21 06:49:00,3.82367,3.83263,3.82257,3.82568,6000000.0
2008-11-21 06:50:00,3.83316,3.83534,3.8278,3.83325,8250000.0
2008-11-21 06:51:00,3.8336,3.8336,3.8251,3.82918,5630000.0
2008-11-21 06:52:00,3.83436,3.83446,3.82763,3.83273,7510000.0
2008-11-21 06:53:00,3.82854,3.83289,3.82822,3.82822,5250000.0
2008-11-21 06:54:00,3.82871,3.83371,3.82539,3.83228,7500000.0
2008-11-21 06:55:00,3.83018,3.83088,3.8245,3.82854,6000000.0
2008-11-21 06:56:00,3.83063,3.83423,3.82506,3.8285,5250000.0
2008-11-21 06:57:00,3.82381,3.83166,3.82063,3.82063,6010000.0
2008-11-21 06:58:00,3.83221,3.83508,3.82966,3.83009,6760000.0
2008-11-21 06:59:00,3.82822,3.83458,3.8269,3.83458,4880000.0
2008-11-21 07:00:00,3.83507,3.83507,3.82437,3.83269,15760000.0
2008-11-21 07:01:00,3.82983,3.83571,3.82764,3.83187,6000000.0
2008-11-21 07:02:00,3.83032,3.8338,3.8236,3.8319,5250000.0
2008-11-21 07:03:00,3.82956,3.83301,3.8251,3.82896,6750000.0
2008-11-21 07:04:00,3.83259,3.83443,3.82629,3.83443,4880000.0
2008-11-21 07:05:00,3.83425,3.83467,3.82505,3.8335,7130000.0
2008-11-21 07:06:00,3.8315,3.83554,3.82585,3.82949,5630000.0
2008-11-21 07:07:00,3.83321,3.83358,3.82813,3.83196,7130000.0
2008-11-21 07:08:00,3.82842,3.83294,3.82308,3.83255,6000000.0
2008-11-21 07:09:00,3.82384,3.83394,3.82384,3.8299,6000000.0
2008-11-21 07:10:00,3.82444,3.83465,3.82444,3.82888,6000000.0
2008-11-21 07:11:00,3.83413,3.83554,3.8301,3.83554,6750000.0
2008-11-21 07:12:00,3.83442,3.83573,3.82657,3.83061,4890000.0
2008-11-21 07:13:00,3.83086,3.83587,3.83031,3.83587,4880000.0
2008-11-21 07:14:00,3.83062,3.83281,3.82441,3.83281,6750000.0
2008-11-21 07:15:00,3.82916,3.83999,3.82843,3.83207,28520000.0
2008-11-21 07:16:00,3.83445,3.83722,3.82781,3.83522,5250000.0
2008-11-21 07:17:00,3.83512,3.83923,3.83123,3.83551,6750000.0
2008-11-21 07:18:00,3.82797,3.83591,3.82797,3.83292,5250000.0
2008-11-21 07:19:00,3.83279,3.83521,3.82492,3.83521,4880000.0
2008-11-21 07:20:00,3.83227,3.83594,3.82857,3.83548,6390000.0
2008-11-21 07:21:00,3.83043,3.83592,3.83012,3.83592,4510000.0
2008-11-21 07:22:00,3.83123,3.83615,3.83123,3.8349,6000000.0
2008-11-21 07:23:00,3.83572,3.83756,3.82564,3.82564,7130000.0
2008-11-21 07:24:00,3.83159,3.8354,3.82651,3.82897,8250000.0
2008-11-21 07:25:00,3.836,3.836,3.82663,3.82663,5250000.0
2008-11-21 07:26:00,3.82706,3.83575,3.82535,3.83537,7510000.0
2008-11-21 07:27:00,3.83746,3.83781,3.82764,3.83241,6380000.0
2008-11-21 07:28:00,3.83277,3.83681,3.82693,3.83648,7880000.0
2008-11-21 07:29:00,3.83629,3.83629,3.82574,3.83096,4880000.0
2008-11-21 07:30:00,3.8387,3.8387,3.8277,3.82989,9380000.0
2008-11-21 07:31:00,3.8341,3.83599,3.82454,3.8328,5630000.0
2008-11-21 07:32:00,3.83542,3.83706,3.82702,3.82702,8250000.0
2008-11-21 07:33:00,3.83515,3.8375,3.83204,3.83563,6770000.0
2008-11-21 07:34:00,3.83583,3.83721,3.83153,3.83631,6750000.0
2008-11-21 07:35:00,3.8251,3.83281,3.82503,3.83206,4510000.0
2008-11-21 07:36:00,3.83267,3.83836,3.83267,3.83603,7510000.0
2008-11-21 07:37:00,3.83227,3.83537,3.82857,3.83537,5250000.0
2008-11-21 07:38:00,3.83567,3.83638,3.82482,3.83627,6750000.0
2008-11-21 07:39:00,3.83162,3.83686,3.82711,3.833,8250000.0
2008-11-21 07:40:00,3.82708,3.83667,3.82688,3.83045,7130000.0
2008-11-21 07:41:00,3.83301,3.83388,3.82859,3.83361,6000000.0
2008-11-21 07:42:00,3.82944,3.83295,3.8235,3.8235,7130000.0
2008-11-21 07:43:00,3.82825,3.83285,3.82383,3.83076,5250000.0
2008-11-21 07:44:00,3.8328,3.83385,3.82859,3.83382,6760000.0
2008-11-21 07:45:00,3.83418,3.84037,3.82555,3.82555,18020000.0
2008-11-21 07:46:00,3.83338,3.83447,3.82478,3.82478,7130000.0
2008-11-21 07:47:00,3.83162,3.83442,3.82686,3.8311,5250000.0
2008-11-21 07:48:00,3.83593,3.83593,3.82774,3.83339,8250000.0
2008-11-21 07:49:00,3.82844,3.83383,3.82844,3.83216,6750000.0
2008-11-21 07:50:00,3.82849,3.8337,3.825,3.83267,7880000.0
2008-11-21 07:51:00,3.83006,3.83342,3.82782,3.82932,5630000.0
2008-11-21 07:52:00,3.83027,3.83433,3.82984,3.83236,8250000.0
2008-11-21 07:53:00,3.83314,3.83357,3.8286,3.8286,7880000.0
2008-11-21 07:54:00,3.83374,3.83374,3.82302,3.83079,6380000.0
2008-11-21 07:55:00,3.8346,3.83747,3.82578,3.83484,7880000.0
2008-11-21 07:56:00,3.83226,3.834,3.82782,3.8311,7880000.0
2008-11-21 07:57:00,3.83399,3.8348,3.82577,3.82703,7510000.0
2008-11-21 07:58:00,3.83356,3.83376,3.82874,3.82934,5250000.0
2008-11-21 07:59:00,3.83349,3.83349,3.82435,3.83318,7880000.0
2008-11-21 08:00:00,3.83393,3.83613,3.82514,3.83376,12750000.0
2008-11-21 08:01:00,3.82809,3.83683,3.82809,3.83555,7500000.0
2008-11-21 08:02:00,3.83334,3.83334,3.82815,3.82927,4510000.0
2008-11-21 08:03:00,3.83189,3.8354,3.82487,3.83391,7880000.0
2008-11-21 08:04:00,3.83304,3.83373,3.82255,3.83106,6000000.0
2008-11-21 08:05:00,3.83151,3.83342,3.82416,3.83271,7500000.0
2008-11-21 08:06:00,3.82786,3.83315,3.82196,3.83275,7500000.0
2008-11-21 08:07:00,3.82765,3.83217,3.82289,3.83159,6380000.0
2008-11-21 08:08:00,3.83147,3.83179,3.82193,3.82768,8250000.0
2008-11-21 08:09:00,3.83342,3.83357,3.82653,3.82822,5250000.0
2008-11-21 08:10:00,3.82194,3.83049,3.82194,3.83049,5250000.0
2008-11-21 08:11:00,3.82573,3.83815,3.82573,3.82722,7880000.0
2008-11-21 08:12:00,3.83097,3.83557,3.82566,3.82943,6380000.0
2008-11-21 08:13:00,3.8328,3.83388,3.82665,3.83252,5630000.0
2008-11-21 08:14:00,3.82407,3.83357,3.82379,3.82853,7510000.0
2008-11-21 08:15:00,3.83088,3.83676,3.82464,3.83394,18020000.0
2008-11-21 08:16:00,3.83196,3.83317,3.8247,3.83262,4880000.0
2008-11-21 08:17:00,3.82915,3.83474,3.82915,3.83415,5630000.0
2008-11-21 08:18:00,3.82952,3.83522,3.82952,3.83522,5250000.0
2008-11-21 08:19:00,3.834,3.83476,3.82787,3.83434,5630000.0
2008-11-21 08:20:00,3.83088,3.83235,3.82228,3.83235,7890000.0
2008-11-21 08:21:00,3.83285,3.83285,3.82111,3.82862,4880000.0
2008-11-21 08:22:00,3.83094,3.83105,3.82222,3.82757,6010000.0
2008-11-21 08:23:00,3.83088,3.83144,3.82533,3.83144,6380000.0
2008-11-21 08:24:00,3.83095,3.8343,3.82606,3.83072,7130000.0
2008-11-21 08:25:00,3.82617,3.83169,3.82582,3.83108,6750000.0
2008-11-21 08:26:00,3.8307,3.8307,3.8196,3.82399,9010000.0
2008-11-21 08:27:00,3.8305,3.83243,3.82051,3.83243,7880000.0
2008-11-21 08:28:00,3.82359,3.83325,3.82255,3.82982,11250000.0
2008-11-21 08:29:00,3.83237,3.83237,3.82445,3.82808,8260000.0
2008-11-21 08:30:00,3.83359,3.83359,3.82203,3.82211,8630000.0
2008-11-21 08:31:00,3.82838,3.83191,3.82203,3.8295,5250000.0
2008-11-21 08:32:00,3.83178,3.83178,3.8201,3.82413,7880000.0
2008-11-21 08:33:00,3.83188,3.83202,3.82672,3.82795,4510000.0
2008-11-21 08:34:00,3.8309,3.83169,3.82125,3.82749,4880000.0
2008-11-21 08:35:00,3.82838,3.82924,3.81808,3.82661,10890000.0
2008-11-21 08:36:00,3.82241,3.83374,3.82241,3.83047,7500000.0
2008-11-21 08:37:00,3.83059,3.83196,3.82512,3.8312,4880000.0
2008-11-21 08:38:00,3.82951,3.83138,3.81987,3.83138,9750000.0
2008-11-21 08:39:00,3.8258,3.83307,3.82266,3.82992,5640000.0
2008-11-21 08:40:00,3.83078,3.83078,3.82068,3.82689,12000000.0
2008-11-21 08:41:00,3.82121,3.82995,3.82121,3.82922,5250000.0
2008-11-21 08:42:00,3.82783,3.83186,3.82223,3.83186,6750000.0
2008-11-21 08:43:00,3.83135,3.83135,3.8194,3.83104,5250000.0
2008-11-21 08:44:00,3.82991,3.83094,3.82429,3.83094,4510000.0
2008-11-21 08:45:00,3.8337,3.8337,3.81881,3.83199,10500000.0
2008-11-21 08:46:00,3.82956,3.83189,3.821,3.83094,7500000.0
2008-11-21 08:47:00,3.82696,3.83103,3.8215,3.8215,6760000.0
2008-11-21 08:48:00,3.82592,3.83432,3.82592,3.82893,6380000.0
2008-11-21 08:49:00,3.83109,3.83772,3.82462,3.83004,10880000.0
2008-11-21 08:50:00,3.82933,3.82971,3.82006,3.8288,7880000.0
2008-11-21 08:51:00,3.81781,3.82811,3.81781,3.82698,5630000.0
2008-11-21 08:52:00,3.82724,3.82865,3.82188,3.82344,6750000.0
2008-11-21 08:53:00,3.82752,3.82857,3.82362,3.82734,7130000.0
2008-11-21 08:54:00,3.82856,3.82856,3.81893,3.82562,14250000.0
2008-11-21 08:55:00,3.82751,3.82874,3.82371,3.82874,7880000.0
2008-11-21 08:56:00,3.82294,3.82725,3.81637,3.82516,7880000.0
2008-11-21 08:57:00,3.81992,3.82263,3.81226,3.82134,6010000.0
2008-11-21 08:58:00,3.82501,3.82504,3.81535,3.82241,6000000.0
2008-11-21 08:59:00,3.82156,3.82452,3.8144,3.81854,5630000.0
2008-11-21 09:00:00,3.8201,3.82579,3.81459,3.82069,19140000.0
2008-11-21 09:01:00,3.8115,3.82085,3.8115,3.81641,7130000.0
2008-11-21 09:02:00,3.82355,3.82407,3.81863,3.82407,6750000.0
2008-11-21 09:03:00,3.82253,3.82253,3.81162,3.81694,4510000.0
2008-11-21 09:04:00,3.81822,3.82308,3.81359,3.82222,7880000.0
2008-11-21 09:05:00,3.82181,3.82629,3.82043,3.82354,6000000.0
2008-11-21 09:06:00,3.81517,3.82428,3.81224,3.81672,5260000.0
2008-11-21 09:07:00,3.81859,3.82573,3.81543,3.82089,7880000.0
2008-11-21 09:08:00,3.8228,3.82424,3.81899,3.82331,5250000.0
2008-11-21 09:09:00,3.82262,3.82547,3.81862,3.82315,7880000.0
2008-11-21 09:10:00,3.81898,3.8243,3.81896,3.8192,5630000.0
2008-11-21 09:11:00,3.81814,3.82281,3.81408,3.82184,6000000.0
2008-11-21 09:12:00,3.8177,3.82676,3.81652,3.82482,7130000.0
2008-11-21 09:13:00,3.81698,3.82561,3.81698,3.81977,7500000.0
2008-11-21 09:14:00,3.81843,3.82287,3.81777,3.82287,5250000.0
2008-11-21 09:15:00,3.8229,3.82541,3.81368,3.8234,8260000.0
2008-11-21 09:16:00,3.81826,3.82412,3.81826,3.81931,5250000.0
2008-11-21 09:17:00,3.82009,3.82389,3.81805,3.8212,5260000.0
2008-11-21 09:18:00,3.8233,3.82471,3.81473,3.81473,7140000.0
2008-11-21 09:19:00,3.82045,3.82427,3.81489,3.81489,7130000.0
2008-11-21 09:20:00,3.82363,3.8244,3.8189,3.8189,8250000.0
2008-11-21 09:21:00,3.81608,3.8207,3.81462,3.82046,6380000.0
2008-11-21 09:22:00,3.81667,3.82447,3.8131,3.82222,8250000.0
2008-11-21 09:23:00,3.82106,3.82129,3.81523,3.81588,6000000.0
2008-11-21 09:24:00,3.81239,3.81883,3.80706,3.80706,6760000.0
2008-11-21 09:25:00,3.81179,3.81635,3.80833,3.81117,7880000.0
2008-11-21 09:26:00,3.80703,3.81375,3.80276,3.80523,12390000.0
2008-11-21 09:27:00,3.8114,3.81223,3.80696,3.80768,7880000.0
2008-11-21 09:28:00,3.80962,3.81587,3.80395,3.81018,5260000.0
2008-11-21 09:29:00,3.81624,3.81887,3.80632,3.8171,7500000.0
2008-11-21 09:30:00,3.81443,3.81471,3.8073,3.80782,7130000.0
2008-11-21 09:31:00,3.81386,3.81475,3.80389,3.80389,7500000.0
2008-11-21 09:32:00,3.81345,3.81455,3.80697,3.80913,7880000.0
2008-11-21 09:33:00,3.81234,3.81637,3.8099,3.81103,4880000.0
2008-11-21 09:34:00,3.81249,3.81508,3.80845,3.8134,6380000.0
2008-11-21 09:35:00,3.80879,3.81565,3.80672,3.80837,11630000.0
2008-11-21 09:36:00,3.80937,3.81521,3.80801,3.81384,6380000.0
2008-11-21 09:37:00,3.80879,3.81379,3.80764,3.80992,5260000.0
2008-11-21 09:38:00,3.81448,3.81448,3.80872,3.8092,6000000.0
2008-11-21 09:39:00,3.81379,3.81379,3.80549,3.80715,7880000.0
2008-11-21 09:40:00,3.80804,3.81558,3.8042,3.8042,7510000.0
2008-11-21 09:41:00,3.81373,3.8144,3.80783,3.8144,6000000.0
2008-11-21 09:42:00,3.81392,3.81392,3.80733,3.80764,6000000.0
2008-11-21 09:43:00,3.8131,3.81381,3.80821,3.80821,6000000.0
2008-11-21 09:44:00,3.81239,3.81332,3.80705,3.81116,8630000.0
2008-11-21 09:45:00,3.81422,3.81715,3.80315,3.81109,12010000.0
2008-11-21 09:46:00,3.80657,3.80657,3.79319,3.80075,5260000.0
2008-11-21 09:47:00,3.79727,3.8041,3.78892,3.79883,6760000.0
2008-11-21 09:48:00,3.79166,3.80144,3.79166,3.79774,5260000.0
2008-11-21 09:49:00,3.80156,3.80156,3.79019,3.79019,4880000.0
2008-11-21 09:50:00,3.79693,3.79968,3.79218,3.79218,6750000.0
2008-11-21 09:51:00,3.78414,3.794,3.78118,3.79082,6750000.0
2008-11-21 09:52:00,3.787,3.78885,3.78195,3.78286,5630000.0
2008-11-21 09:53:00,3.78209,3.78543,3.77823,3.78384,8250000.0
2008-11-21 09:54:00,3.78402,3.78731,3.7771,3.7771,6020000.0
2008-11-21 09:55:00,3.78489,3.7905,3.77907,3.77907,8630000.0
2008-11-21 09:56:00,3.78785,3.79196,3.78301,3.79196,7510000.0
2008-11-21 09:57:00,3.78844,3.79172,3.77962,3.77962,6390000.0
2008-11-21 09:58:00,3.78889,3.79165,3.78561,3.78849,7880000.0
2008-11-21 09:59:00,3.78237,3.79364,3.77963,3.79222,7510000.0
2008-11-21 10:00:00,3.78543,3.79152,3.77942,3.7887,15380000.0
2008-11-21 10:01:00,3.78693,3.79177,3.78155,3.79058,7140000.0
2008-11-21 10:02:00,3.78986,3.79377,3.78054,3.78054,8250000.0
2008-11-21 10:03:00,3.79124,3.79274,3.78388,3.78823,6000000.0
2008-11-21 10:04:00,3.79048,3.79376,3.77839,3.79289,7880000.0
2008-11-21 10:05:00,3.79406,3.79587,3.78292,3.79587,5250000.0
2008-11-21 10:06:00,3.7943,3.79902,3.78805,3.79676,7500000.0
2008-11-21 10:07:00,3.79792,3.79792,3.78814,3.79056,5250000.0
2008-11-21 10:08:00,3.79056,3.79678,3.78752,3.79067,6380000.0
2008-11-21 10:09:00,3.7876,3.79428,3.7876,3.79036,4880000.0
2008-11-21 10:10:00,3.78909,3.797,3.78909,3.79535,5630000.0
2008-11-21 10:11:00,3.79673,3.79806,3.78586,3.79576,7880000.0
2008-11-21 10:12:00,3.79518,3.79518,3.78543,3.79313,4880000.0
2008-11-21 10:13:00,3.78933,3.79515,3.78933,3.79431,5250000.0
2008-11-21 10:14:00,3.79009,3.79497,3.78882,3.79025,6000000.0
2008-11-21 10:15:00,3.7939,3.79817,3.79116,3.79481,7510000.0
2008-11-21 10:16:00,3.79492,3.79492,3.78682,3.78948,7130000.0
2008-11-21 10:17:00,3.78209,3.79338,3.78109,3.79037,5630000.0
2008-11-21 10:18:00,3.79228,3.79496,3.7842,3.7842,6010000.0
2008-11-21 10:19:00,3.79214,3.79298,3.78803,3.79221,6750000.0
2008-11-21 10:20:00,3.78864,3.79729,3.7883,3.79225,20630000.0
2008-11-21 10:21:00,3.79369,3.79548,3.78644,3.79496,7130000.0
2008-11-21 10:22:00,3.79068,3.79879,3.79068,3.79293,7880000.0
2008-11-21 10:23:00,3.79125,3.79905,3.78975,3.79621,6760000.0
2008-11-21 10:24:00,3.79069,3.80259,3.78793,3.79986,19890000.0
2008-11-21 10:25:00,3.79979,3.81659,3.79979,3.81088,8630000.0
2008-11-21 10:26:00,3.81091,3.81202,3.79956,3.80672,8250000.0
2008-11-21 10:27:00,3.80848,3.80848,3.80302,3.80831,5630000.0
2008-11-21 10:28:00,3.81018,3.8116,3.80163,3.80972,5250000.0
2008-11-21 10:29:00,3.81065,3.81065,3.80096,3.80576,7880000.0
2008-11-21 10:30:00,3.80471,3.80973,3.80062,3.80071,18010000.0
2008-11-21 10:31:00,3.80873,3.81063,3.79983,3.81063,4880000.0
2008-11-21 10:32:00,3.80108,3.81005,3.80108,3.8097,6010000.0
2008-11-21 10:33:00,3.80485,3.81362,3.80485,3.81224,7880000.0
2008-11-21 10:34:00,3.8046,3.81188,3.80021,3.80644,19520000.0
2008-11-21 10:35:00,3.80943,3.80978,3.80426,3.80881,6000000.0
2008-11-21 10:36:00,3.80946,3.81192,3.80035,3.80481,8250000.0
2008-11-21 10:37:00,3.80866,3.81061,3.79996,3.80753,7880000.0
2008-11-21 10:38:00,3.80201,3.80687,3.79752,3.80376,19890000.0
2008-11-21 10:39:00,3.81149,3.81149,3.80477,3.8083,6750000.0
2008-11-21 10:40:00,3.80484,3.80845,3.79458,3.79897,7500000.0
2008-11-21 10:41:00,3.79623,3.80832,3.79623,3.80675,4510000.0
2008-11-21 10:42:00,3.80751,3.8116,3.80014,3.80014,8250000.0
2008-11-21 10:43:00,3.80883,3.81192,3.79853,3.80604,6000000.0
2008-11-21 10:44:00,3.80743,3.8101,3.80041,3.80833,7500000.0
2008-11-21 10:45:00,3.80449,3.8101,3.80412,3.80561,7500000.0
2008-11-21 10:46:00,3.80668,3.81797,3.80396,3.81363,7140000.0
2008-11-21 10:47:00,3.81049,3.81185,3.80493,3.81155,5630000.0
2008-11-21 10:48:00,3.81273,3.81273,3.80333,3.80797,4510000.0
2008-11-21 10:49:00,3.81305,3.81305,3.8028,3.81157,5250000.0
2008-11-21 10:50:00,3.81024,3.81043,3.79937,3.81043,6020000.0
2008-11-21 10:51:00,3.80424,3.80875,3.80017,3.80017,7130000.0
2008-11-21 10:52:00,3.80503,3.8053,3.79812,3.80091,7130000.0
2008-11-21 10:53:00,3.80279,3.80628,3.79867,3.80505,5630000.0
2008-11-21 10:54:00,3.80183,3.8036,3.79913,3.79933,4880000.0
2008-11-21 10:55:00,3.80567,3.80714,3.80001,3.80085,7880000.0
2008-11-21 10:56:00,3.79942,3.80434,3.7958,3.80224,6760000.0
2008-11-21 10:57:00,3.80186,3.80279,3.79382,3.80205,6000000.0
2008-11-21 10:58:00,3.79934,3.80087,3.78924,3.79823,8250000.0
2008-11-21 10:59:00,3.78938,3.7986,3.78938,3.79258,7130000.0
2008-11-21 11:00:00,3.79572,3.79757,3.79091,3.79711,10130000.0
2008-11-21 11:01:00,3.79782,3.79853,3.79181,3.7942,5640000.0
2008-11-21 11:02:00,3.79802,3.79802,3.79118,3.7979,5250000.0
2008-11-21 11:03:00,3.79678,3.79743,3.78547,3.79743,10500000.0
2008-11-21 11:04:00,3.79804,3.80111,3.79366,3.79487,5630000.0
2008-11-21 11:05:00,3.79664,3.80216,3.79192,3.79192,9000000.0
2008-11-21 11:06:00,3.79458,3.80044,3.79003,3.80044,5250000.0
2008-11-21 11:07:00,3.79949,3.80056,3.79279,3.79279,7510000.0
2008-11-21 11:08:00,3.79816,3.79971,3.79041,3.79229,5260000.0
2008-11-21 11:09:00,3.79844,3.79858,3.79226,3.79327,8260000.0
2008-11-21 11:10:00,3.79559,3.79776,3.78795,3.79636,6380000.0
2008-11-21 11:11:00,3.79847,3.80017,3.79336,3.798,4510000.0
2008-11-21 11:12:00,3.79729,3.79817,3.7869,3.7869,6750000.0
2008-11-21 11:13:00,3.79016,3.79718,3.79016,3.79611,9760000.0
2008-11-21 11:14:00,3.79374,3.79462,3.78247,3.79196,5250000.0
2008-11-21 11:15:00,3.78798,3.79424,3.78622,3.79217,9380000.0
2008-11-21 11:16:00,3.79104,3.79307,3.78366,3.7888,7510000.0
2008-11-21 11:17:00,3.79346,3.79346,3.78402,3.78796,7510000.0
2008-11-21 11:18:00,3.78362,3.79571,3.78362,3.78829,8260000.0
2008-11-21 11:19:00,3.79301,3.7942,3.78757,3.79157,5260000.0
2008-11-21 11:20:00,3.79095,3.79207,3.78576,3.79207,7510000.0
2008-11-21 11:21:00,3.79218,3.79313,3.78076,3.79313,7510000.0
2008-11-21 11:22:00,3.794,3.79442,3.78806,3.7911,6750000.0
2008-11-21 11:23:00,3.78735,3.79432,3.78495,3.78495,6760000.0
2008-11-21 11:24:00,3.79522,3.79522,3.78691,3.79317,12400000.0
2008-11-21 11:25:00,3.79332,3.79631,3.78692,3.79485,6760000.0
2008-11-21 11:26:00,3.79003,3.79522,3.78623,3.79522,7500000.0
2008-11-21 11:27:00,3.78833,3.79404,3.78131,3.79265,7130000.0
2008-11-21 11:28:00,3.79329,3.795,3.78318,3.79132,6380000.0
2008-11-21 11:29:00,3.79366,3.79574,3.79013,3.79013,5250000.0
2008-11-21 11:30:00,3.79573,3.79729,3.78869,3.79296,7130000.0
2008-11-21 11:31:00,3.79203,3.80144,3.79096,3.7981,6750000.0
2008-11-21 11:32:00,3.79825,3.79846,3.79316,3.79769,5260000.0
2008-11-21 11:33:00,3.79726,3.79762,3.79046,3.79046,6000000.0
2008-11-21 11:34:00,3.79633,3.79682,3.78471,3.79682,6760000.0
2008-11-21 11:35:00,3.78889,3.79907,3.78889,3.79688,7880000.0
2008-11-21 11:36:00,3.79329,3.79858,3.78914,3.79719,6750000.0
2008-11-21 11:37:00,3.79504,3.79857,3.78763,3.79759,5630000.0
2008-11-21 11:38:00,3.79511,3.79829,3.78782,3.79829,9380000.0
2008-11-21 11:39:00,3.79591,3.79879,3.78825,3.78825,8250000.0
2008-11-21 11:40:00,3.7949,3.79648,3.78622,3.79139,7500000.0
2008-11-21 11:41:00,3.79042,3.79591,3.78576,3.78576,6000000.0
2008-11-21 11:42:00,3.79319,3.80109,3.7888,3.7888,4880000.0
2008-11-21 11:43:00,3.78988,3.79669,3.78977,3.79401,6380000.0
2008-11-21 11:44:00,3.79366,3.79572,3.78564,3.79475,14260000.0
2008-11-21 11:45:00,3.79462,3.7956,3.78972,3.79271,14250000.0
2008-11-21 11:46:00,3.79252,3.79283,3.78446,3.79157,5250000.0
2008-11-21 11:47:00,3.78926,3.79528,3.78543,3.78823,6750000.0
2008-11-21 11:48:00,3.79397,3.79588,3.78301,3.79287,4510000.0
2008-11-21 11:49:00,3.79486,3.79486,3.77652,3.77745,6750000.0
2008-11-21 11:50:00,3.78138,3.79089,3.78138,3.78673,7500000.0
2008-11-21 11:51:00,3.79426,3.79426,3.78903,3.79419,7130000.0
2008-11-21 11:52:00,3.79434,3.7951,3.78732,3.79368,5250000.0
2008-11-21 11:53:00,3.78903,3.79506,3.78404,3.79506,6010000.0
2008-11-21 11:54:00,3.7941,3.79604,3.79016,3.79016,6000000.0
2008-11-21 11:55:00,3.79515,3.79706,3.78506,3.7904,6750000.0
2008-11-21 11:56:00,3.79292,3.79599,3.79241,3.79599,5250000.0
2008-11-21 11:57:00,3.79632,3.79797,3.79008,3.79008,6000000.0
2008-11-21 11:58:00,3.79003,3.79676,3.79003,3.79208,7880000.0
2008-11-21 11:59:00,3.79217,3.79319,3.7864,3.79319,4510000.0
2008-11-21 12:00:00,3.78877,3.79469,3.78625,3.79004,9750000.0
2008-11-21 12:01:00,3.7938,3.79544,3.79202,3.79258,6750000.0
2008-11-21 12:02:00,3.79266,3.79298,3.78539,3.79144,7510000.0
2008-11-21 12:03:00,3.7873,3.79391,3.7873,3.78872,7880000.0
2008-11-21 12:04:00,3.7911,3.79266,3.78785,3.79197,6010000.0
2008-11-21 12:05:00,3.78856,3.79326,3.78273,3.79104,5250000.0
2008-11-21 12:06:00,3.78674,3.79265,3.78674,3.79263,8630000.0
2008-11-21 12:07:00,3.78618,3.79218,3.7849,3.7849,5250000.0
2008-11-21 12:08:00,3.79288,3.79288,3.78282,3.78687,5250000.0
2008-11-21 12:09:00,3.79248,3.79267,3.7862,3.79267,7500000.0
2008-11-21 12:10:00,3.78833,3.79503,3.786,3.79383,9000000.0
2008-11-21 12:11:00,3.7959,3.79842,3.79033,3.79607,5630000.0
2008-11-21 12:12:00,3.7948,3.79526,3.78988,3.79517,5260000.0
2008-11-21 12:13:00,3.79221,3.79655,3.79221,3.79578,4880000.0
2008-11-21 12:14:00,3.79657,3.79682,3.79428,3.79492,7500000.0
2008-11-21 12:15:00,3.79494,3.79692,3.78996,3.79087,11260000.0
2008-11-21 12:16:00,3.79411,3.79668,3.79019,3.79298,6750000.0
2008-11-21 12:17:00,3.79707,3.79763,3.78731,3.79763,8250000.0
2008-11-21 12:18:00,3.78758,3.79911,3.78758,3.79911,6750000.0
2008-11-21 12:19:00,3.79698,3.80022,3.78617,3.79637,9760000.0
2008-11-21 12:20:00,3.79863,3.7999,3.78794,3.79798,8260000.0
2008-11-21 12:21:00,3.8004,3.80183,3.79871,3.79871,5250000.0
2008-11-21 12:22:00,3.79118,3.80051,3.79007,3.79007,7510000.0
2008-11-21 12:23:00,3.79537,3.80019,3.79223,3.79491,6380000.0
2008-11-21 12:24:00,3.8017,3.80591,3.79935,3.80551,10130000.0
2008-11-21 12:25:00,3.79822,3.80626,3.79822,3.80202,10140000.0
2008-11-21 12:26:00,3.80182,3.80609,3.79966,3.80287,7130000.0
2008-11-21 12:27:00,3.80416,3.80425,3.79653,3.80134,5630000.0
2008-11-21 12:28:00,3.8039,3.80607,3.80176,3.80446,6760000.0
2008-11-21 12:29:00,3.80108,3.80913,3.80108,3.80913,6000000.0
2008-11-21 12:30:00,3.79993,3.8107,3.79993,3.80613,19880000.0
2008-11-21 12:31:00,3.80947,3.80993,3.80185,3.80987,7880000.0
2008-11-21 12:32:00,3.80984,3.81,3.8046,3.80789,7890000.0
2008-11-21 12:33:00,3.80419,3.81026,3.80416,3.8101,6000000.0
2008-11-21 12:34:00,3.81063,3.81063,3.80298,3.80729,6010000.0
2008-11-21 12:35:00,3.81139,3.81171,3.80008,3.80826,9760000.0
2008-11-21 12:36:00,3.80911,3.80911,3.79853,3.80765,6380000.0
2008-11-21 12:37:00,3.80765,3.80986,3.80341,3.80341,8250000.0
2008-11-21 12:38:00,3.80964,3.80964,3.80392,3.8071,5250000.0
2008-11-21 12:39:00,3.80872,3.80876,3.80136,3.80315,6010000.0
2008-11-21 12:40:00,3.80959,3.80959,3.80364,3.80866,6010000.0
2008-11-21 12:41:00,3.80469,3.80811,3.79876,3.80555,6380000.0
2008-11-21 12:42:00,3.80284,3.81181,3.79923,3.81014,7880000.0
2008-11-21 12:43:00,3.80262,3.81066,3.79877,3.79877,7500000.0
2008-11-21 12:44:00,3.80865,3.80865,3.79762,3.80075,7880000.0
2008-11-21 12:45:00,3.80674,3.80932,3.79758,3.80788,14630000.0
2008-11-21 12:46:00,3.80029,3.81185,3.80029,3.80803,14630000.0
2008-11-21 12:47:00,3.80018,3.81008,3.80018,3.80863,7880000.0
2008-11-21 12:48:00,3.80658,3.80984,3.804,3.80488,10140000.0
2008-11-21 12:49:00,3.8057,3.80838,3.80272,3.80346,7140000.0
2008-11-21 12:50:00,3.79764,3.80819,3.79764,3.80707,6000000.0
2008-11-21 12:51:00,3.80714,3.80714,3.79727,3.79727,8250000.0
2008-11-21 12:52:00,3.80639,3.8071,3.79576,3.80551,5630000.0
2008-11-21 12:53:00,3.80774,3.80801,3.8016,3.8016,5250000.0
2008-11-21 12:54:00,3.80783,3.80783,3.80003,3.80003,6380000.0
2008-11-21 12:55:00,3.80563,3.81061,3.79896,3.80723,8630000.0
2008-11-21 12:56:00,3.80207,3.80748,3.79679,3.80322,6760000.0
2008-11-21 12:57:00,3.80849,3.80849,3.79808,3.80745,8630000.0
2008-11-21 12:58:00,3.80794,3.8103,3.80345,3.80847,4880000.0
2008-11-21 12:59:00,3.80823,3.80874,3.80293,3.80293,7880000.0
2008-11-21 13:00:00,3.79821,3.80798,3.79723,3.80457,12390000.0
2008-11-21 13:01:00,3.80617,3.80644,3.79617,3.80644,6000000.0
2008-11-21 13:02:00,3.80459,3.80555,3.80125,3.80275,5630000.0
2008-11-21 13:03:00,3.79877,3.80246,3.79793,3.80246,7500000.0
2008-11-21 13:04:00,3.8055,3.8068,3.7958,3.8068,5250000.0
2008-11-21 13:05:00,3.80535,3.80626,3.80016,3.80135,5630000.0
2008-11-21 13:06:00,3.80236,3.80615,3.79814,3.79814,5250000.0
2008-11-21 13:07:00,3.80128,3.80523,3.79714,3.79946,9010000.0
2008-11-21 13:08:00,3.80109,3.80667,3.79956,3.80497,6010000.0
2008-11-21 13:09:00,3.80456,3.8065,3.79929,3.80107,6390000.0
2008-11-21 13:10:00,3.80506,3.80616,3.80349,3.80616,6380000.0
2008-11-21 13:11:00,3.80485,3.80541,3.79786,3.79968,7130000.0
2008-11-21 13:12:00,3.80243,3.806,3.79656,3.80013,7510000.0
2008-11-21 13:13:00,3.79888,3.80445,3.79853,3.80036,6000000.0
2008-11-21 13:14:00,3.79089,3.80254,3.79089,3.79996,4890000.0
2008-11-21 13:15:00,3.80159,3.80425,3.79754,3.80225,6760000.0
2008-11-21 13:16:00,3.80245,3.80295,3.79582,3.80221,6000000.0
2008-11-21 13:17:00,3.80068,3.8044,3.79391,3.80283,7500000.0
2008-11-21 13:18:00,3.80276,3.80398,3.79688,3.79875,6000000.0
2008-11-21 13:19:00,3.79885,3.80409,3.79872,3.80409,6000000.0
2008-11-21 13:20:00,3.80392,3.80567,3.79417,3.80544,7880000.0
2008-11-21 13:21:00,3.80033,3.80395,3.7957,3.7957,7500000.0
2008-11-21 13:22:00,3.80175,3.80566,3.79716,3.79989,7510000.0
2008-11-21 13:23:00,3.80056,3.80738,3.79864,3.80738,5630000.0
2008-11-21 13:24:00,3.80927,3.80927,3.79656,3.80365,8250000.0
2008-11-21 13:25:00,3.80084,3.80303,3.79365,3.80202,7130000.0
2008-11-21 13:26:00,3.80211,3.80404,3.79559,3.79562,6010000.0
2008-11-21 13:27:00,3.80083,3.80485,3.79287,3.80465,7500000.0
2008-11-21 13:28:00,3.80309,3.80309,3.7909,3.80173,6750000.0
2008-11-21 13:29:00,3.79864,3.80442,3.79343,3.79862,4880000.0
2008-11-21 13:30:00,3.80124,3.80722,3.79588,3.80438,14260000.0
2008-11-21 13:31:00,3.80002,3.80389,3.79549,3.7992,6750000.0
2008-11-21 13:32:00,3.80327,3.80489,3.79966,3.80099,6380000.0
2008-11-21 13:33:00,3.80468,3.80468,3.79537,3.80288,6010000.0
2008-11-21 13:34:00,3.79856,3.8035,3.79402,3.80112,11250000.0
2008-11-21 13:35:00,3.80086,3.8023,3.79696,3.79696,6750000.0
2008-11-21 13:36:00,3.8,3.8013,3.79319,3.80093,9400000.0
2008-11-21 13:37:00,3.79825,3.80249,3.79747,3.79747,6010000.0
2008-11-21 13:38:00,3.79709,3.80164,3.79207,3.79632,5630000.0
2008-11-21 13:39:00,3.80058,3.80058,3.79184,3.79819,7130000.0
2008-11-21 13:40:00,3.79121,3.80236,3.79121,3.80004,7880000.0
2008-11-21 13:41:00,3.8027,3.8054,3.79925,3.8054,5640000.0
2008-11-21 13:42:00,3.8061,3.80964,3.80078,3.80224,7130000.0
2008-11-21 13:43:00,3.8071,3.80765,3.80158,3.80174,8630000.0
2008-11-21 13:44:00,3.80439,3.80844,3.80274,3.80659,10140000.0
2008-11-21 13:45:00,3.80145,3.8071,3.79702,3.80584,12750000.0
2008-11-21 13:46:00,3.80505,3.80833,3.79992,3.80743,7130000.0
2008-11-21 13:47:00,3.80322,3.80503,3.79524,3.80186,6380000.0
2008-11-21 13:48:00,3.79762,3.80689,3.79762,3.80577,5250000.0
2008-11-21 13:49:00,3.80233,3.80467,3.79624,3.79624,6010000.0
2008-11-21 13:50:00,3.8016,3.80875,3.8016,3.80654,9750000.0
2008-11-21 13:51:00,3.80801,3.81226,3.80394,3.80999,9380000.0
2008-11-21 13:52:00,3.80806,3.81172,3.80395,3.8088,6750000.0
2008-11-21 13:53:00,3.80468,3.80975,3.8036,3.80975,4510000.0
2008-11-21 13:54:00,3.80489,3.81076,3.80452,3.81076,9390000.0
2008-11-21 13:55:00,3.80528,3.81083,3.80483,3.81041,7130000.0
2008-11-21 13:56:00,3.80445,3.81416,3.80445,3.81232,7500000.0
2008-11-21 13:57:00,3.80947,3.81689,3.80947,3.81678,6380000.0
2008-11-21 13:58:00,3.81499,3.81499,3.80919,3.81029,5630000.0
2008-11-21 13:59:00,3.81293,3.81627,3.80563,3.80563,6750000.0
2008-11-21 14:00:00,3.81281,3.81596,3.80438,3.81411,9380000.0
2008-11-21 14:01:00,3.81252,3.8132,3.80673,3.81304,4880000.0
2008-11-21 14:02:00,3.81298,3.81381,3.81112,3.81271,6000000.0
2008-11-21 14:03:00,3.81126,3.81419,3.80796,3.8131,7880000.0
2008-11-21 14:04:00,3.81094,3.81832,3.80634,3.81204,10520000.0
2008-11-21 14:05:00,3.80827,3.81621,3.80827,3.8116,5250000.0
2008-11-21 14:06:00,3.81148,3.82043,3.81059,3.81682,16510000.0
2008-11-21 14:07:00,3.81863,3.82525,3.8136,3.8136,6750000.0
2008-11-21 14:08:00,3.81502,3.82208,3.80781,3.81826,19520000.0
2008-11-21 14:09:00,3.81285,3.81853,3.81004,3.81734,6000000.0
2008-11-21 14:10:00,3.81694,3.82931,3.81488,3.8243,6000000.0
2008-11-21 14:11:00,3.82715,3.83108,3.81834,3.82242,7130000.0
2008-11-21 14:12:00,3.82528,3.82528,3.81611,3.82056,6000000.0
2008-11-21 14:13:00,3.8218,3.82583,3.81885,3.81885,6000000.0
2008-11-21 14:14:00,3.82192,3.82806,3.8196,3.82012,6000000.0
2008-11-21 14:15:00,3.81655,3.82804,3.81655,3.82804,6000000.0
2008-11-21 14:16:00,3.82781,3.82899,3.81981,3.81981,6000000.0
2008-11-21 14:17:00,3.82532,3.82823,3.81601,3.82589,4880000.0
2008-11-21 14:18:00,3.82429,3.83042,3.81889,3.82812,6000000.0
2008-11-21 14:19:00,3.82774,3.82986,3.82413,3.82762,6760000.0
2008-11-21 14:20:00,3.82949,3.82949,3.82449,3.82867,6000000.0
2008-11-21 14:21:00,3.82661,3.82661,3.82032,3.82214,5250000.0
2008-11-21 14:22:00,3.82115,3.8269,3.82058,3.82058,8250000.0
2008-11-21 14:23:00,3.82803,3.82803,3.81808,3.81808,4140000.0
2008-11-21 14:24:00,3.82429,3.83015,3.81983,3.82854,6000000.0
2008-11-21 14:25:00,3.82403,3.82624,3.81552,3.81552,9760000.0
2008-11-21 14:26:00,3.82198,3.82561,3.81508,3.82553,8250000.0
2008-11-21 14:27:00,3.82562,3.82701,3.82015,3.82523,9750000.0
2008-11-21 14:28:00,3.82323,3.83018,3.82323,3.8256,6750000.0
2008-11-21 14:29:00,3.83097,3.83097,3.82458,3.82458,5250000.0
2008-11-21 14:30:00,3.82545,3.83019,3.8198,3.8198,9760000.0
2008-11-21 14:31:00,3.82779,3.83256,3.8246,3.83256,5250000.0
2008-11-21 14:32:00,3.83016,3.83125,3.82009,3.83125,7880000.0
2008-11-21 14:33:00,3.83192,3.83192,3.82693,3.82693,5250000.0
2008-11-21 14:34:00,3.8312,3.83401,3.82684,3.83314,12000000.0
2008-11-21 14:35:00,3.8291,3.83566,3.8253,3.83475,6000000.0
2008-11-21 14:36:00,3.83502,3.83664,3.82485,3.8359,4880000.0
2008-11-21 14:37:00,3.83082,3.83641,3.83082,3.83631,6760000.0
2008-11-21 14:38:00,3.83577,3.83704,3.83006,3.83588,5250000.0
2008-11-21 14:39:00,3.83248,3.83652,3.82658,3.83148,9390000.0
2008-11-21 14:40:00,3.83792,3.84089,3.83235,3.83477,5630000.0
2008-11-21 14:41:00,3.83593,3.83945,3.8301,3.8375,8630000.0
2008-11-21 14:42:00,3.83177,3.83595,3.82787,3.83247,5630000.0
2008-11-21 14:43:00,3.82751,3.83139,3.82751,3.8312,6380000.0
2008-11-21 14:44:00,3.8278,3.83281,3.82615,3.83109,7130000.0
2008-11-21 14:45:00,3.82735,3.83029,3.82359,3.82943,10130000.0
2008-11-21 14:46:00,3.82515,3.8309,3.81727,3.81854,7510000.0
2008-11-21 14:47:00,3.82752,3.82944,3.8201,3.8201,4880000.0
2008-11-21 14:48:00,3.82731,3.82876,3.82242,3.82242,6000000.0
2008-11-21 14:49:00,3.81864,3.82902,3.81864,3.82902,5630000.0
2008-11-21 14:50:00,3.82557,3.8327,3.82064,3.8327,5630000.0
2008-11-21 14:51:00,3.8329,3.8347,3.82539,3.83457,5250000.0
2008-11-21 14:52:00,3.82527,3.83579,3.82527,3.83059,7890000.0
2008-11-21 14:53:00,3.83196,3.83437,3.82366,3.82576,7130000.0
2008-11-21 14:54:00,3.8276,3.83592,3.82704,3.83191,14250000.0
2008-11-21 14:55:00,3.83153,3.83346,3.8209,3.83261,10900000.0
2008-11-21 14:56:00,3.83055,3.8372,3.82283,3.82993,7510000.0
2008-11-21 14:57:00,3.82891,3.83368,3.8245,3.83053,13130000.0
2008-11-21 14:58:00,3.83199,3.8346,3.82878,3.83318,14250000.0
2008-11-21 14:59:00,3.83208,3.83302,3.82615,3.83059,5630000.0
2008-11-21 15:00:00,3.83144,3.83388,3.82091,3.83277,13500000.0
2008-11-21 15:01:00,3.82855,3.8352,3.82498,3.83456,9390000.0
2008-11-21 15:02:00,3.83027,3.8351,3.82786,3.83423,13130000.0
2008-11-21 15:03:00,3.83122,3.83456,3.82534,3.83413,7130000.0
2008-11-21 15:04:00,3.83384,3.83384,3.83048,3.83128,5260000.0
2008-11-21 15:05:00,3.82851,3.83311,3.82741,3.82741,6000000.0
2008-11-21 15:06:00,3.82897,3.83243,3.82462,3.83058,7880000.0
2008-11-21 15:07:00,3.83154,3.83303,3.82436,3.82436,7880000.0
2008-11-21 15:08:00,3.82546,3.83288,3.82546,3.82701,6380000.0
2008-11-21 15:09:00,3.82815,3.83338,3.82301,3.82777,7880000.0
2008-11-21 15:10:00,3.83147,3.83147,3.82265,3.82265,4880000.0
2008-11-21 15:11:00,3.83154,3.83375,3.82433,3.83312,5630000.0
2008-11-21 15:12:00,3.82793,3.83104,3.82213,3.82213,6380000.0
2008-11-21 15:13:00,3.82363,3.83701,3.82363,3.8297,7130000.0
2008-11-21 15:14:00,3.82665,3.83256,3.82657,3.83256,5250000.0
2008-11-21 15:15:00,3.82572,3.83619,3.82565,3.83495,8260000.0
2008-11-21 15:16:00,3.83294,3.83361,3.82381,3.83101,9750000.0
2008-11-21 15:17:00,3.82856,3.8337,3.82856,3.82928,4880000.0
2008-11-21 15:18:00,3.83193,3.83388,3.82985,3.82985,6010000.0
2008-11-21 15:19:00,3.83213,3.83294,3.82911,3.83097,6380000.0
2008-11-21 15:20:00,3.83278,3.83404,3.82837,3.83325,6750000.0
2008-11-21 15:21:00,3.83146,3.83224,3.82267,3.82267,5250000.0
2008-11-21 15:22:00,3.83171,3.83261,3.82309,3.82653,4880000.0
2008-11-21 15:23:00,3.83029,3.83205,3.82219,3.83054,8250000.0
2008-11-21 15:24:00,3.82841,3.83436,3.82161,3.82991,6000000.0
2008-11-21 15:25:00,3.83475,3.83475,3.8225,3.82697,5260000.0
2008-11-21 15:26:00,3.82825,3.82867,3.81839,3.82867,8260000.0
2008-11-21 15:27:00,3.82301,3.83016,3.82301,3.82745,7880000.0
2008-11-21 15:28:00,3.82926,3.83099,3.82068,3.82395,7880000.0
2008-11-21 15:29:00,3.82675,3.82897,3.82022,3.82763,11260000.0
2008-11-21 15:30:00,3.82896,3.83047,3.82362,3.82592,7130000.0
2008-11-21 15:31:00,3.82967,3.83184,3.82557,3.82956,7510000.0
2008-11-21 15:32:00,3.82452,3.83082,3.82157,3.82805,6760000.0
2008-11-21 15:33:00,3.82119,3.82799,3.81891,3.82789,5250000.0
2008-11-21 15:34:00,3.82923,3.83311,3.82482,3.83004,5250000.0
2008-11-21 15:35:00,3.83322,3.83563,3.82903,3.834,6000000.0
2008-11-21 15:36:00,3.83547,3.83706,3.82937,3.82967,4880000.0
2008-11-21 15:37:00,3.82345,3.83266,3.82345,3.82625,6010000.0
2008-11-21 15:38:00,3.82944,3.83611,3.82944,3.83542,6380000.0
2008-11-21 15:39:00,3.83142,3.83587,3.82938,3.83547,6760000.0
2008-11-21 15:40:00,3.83496,3.83974,3.83057,3.8374,6000000.0
2008-11-21 15:41:00,3.83684,3.84232,3.83351,3.83829,12770000.0
2008-11-21 15:42:00,3.83978,3.84037,3.82702,3.83252,10510000.0
2008-11-21 15:43:00,3.83633,3.84035,3.8331,3.84035,6000000.0
2008-11-21 15:44:00,3.84288,3.84288,3.83307,3.83943,15020000.0
2008-11-21 15:45:00,3.8322,3.84431,3.8322,3.84133,12380000.0
2008-11-21 15:46:00,3.83943,3.8421,3.83599,3.83599,8250000.0
2008-11-21 15:47:00,3.83829,3.83996,3.82739,3.8287,6750000.0
2008-11-21 15:48:00,3.82753,3.84232,3.82753,3.84232,5250000.0
2008-11-21 15:49:00,3.8358,3.84385,3.83449,3.83926,13140000.0
2008-11-21 15:50:00,3.84075,3.8423,3.83119,3.84021,4880000.0
2008-11-21 15:51:00,3.83512,3.84275,3.83512,3.84007,7130000.0
2008-11-21 15:52:00,3.84431,3.84529,3.83872,3.84495,6000000.0
2008-11-21 15:53:00,3.84402,3.84695,3.83762,3.84085,8250000.0
2008-11-21 15:54:00,3.84177,3.84587,3.83378,3.83756,4880000.0
2008-11-21 15:55:00,3.84592,3.84795,3.83734,3.8473,6750000.0
2008-11-21 15:56:00,3.84545,3.84787,3.84381,3.84787,4880000.0
2008-11-21 15:57:00,3.84578,3.84684,3.84063,3.84419,6000000.0
2008-11-21 15:58:00,3.83805,3.85317,3.83805,3.84513,7130000.0
2008-11-21 15:59:00,3.84284,3.84396,3.83483,3.83483,7500000.0
2008-11-21 16:00:00,3.8425,3.84305,3.83482,3.83733,9000000.0
2008-11-21 16:01:00,3.82958,3.84356,3.82958,3.83613,11250000.0
2008-11-21 16:02:00,3.83811,3.8389,3.8307,3.83174,12750000.0
2008-11-21 16:03:00,3.83274,3.83659,3.83002,3.83002,6380000.0
2008-11-21 16:04:00,3.83248,3.83846,3.82736,3.83529,7880000.0
2008-11-21 16:05:00,3.83265,3.83358,3.82864,3.83358,5250000.0
2008-11-21 16:06:00,3.82507,3.8334,3.82507,3.8334,6000000.0
2008-11-21 16:07:00,3.82844,3.83428,3.82794,3.83428,6750000.0
2008-11-21 16:08:00,3.82928,3.83514,3.82928,3.83359,5250000.0
2008-11-21 16:09:00,3.83033,3.83441,3.82184,3.83228,6390000.0
2008-11-21 16:10:00,3.82908,3.83954,3.82908,3.83592,8260000.0
2008-11-21 16:11:00,3.83875,3.83919,3.82874,3.83838,10880000.0
2008-11-21 16:12:00,3.82997,3.84174,3.82997,3.84174,5250000.0
2008-11-21 16:13:00,3.84078,3.84185,3.83415,3.83723,7510000.0
2008-11-21 16:14:00,3.8418,3.8418,3.83171,3.83171,5630000.0
2008-11-21 16:15:00,3.83951,3.84197,3.83144,3.84197,9750000.0
2008-11-21 16:16:00,3.83587,3.84246,3.83363,3.84246,7500000.0
2008-11-21 16:17:00,3.84473,3.84487,3.84222,3.84342,5260000.0
2008-11-21 16:18:00,3.84322,3.84515,3.84242,3.84399,5250000.0
2008-11-21 16:19:00,3.84244,3.84621,3.84085,3.84618,7500000.0
2008-11-21 16:20:00,3.84478,3.84638,3.83702,3.84312,6760000.0
2008-11-21 16:21:00,3.84437,3.84586,3.83991,3.84081,6380000.0
2008-11-21 16:22:00,3.83819,3.8488,3.83819,3.84689,6000000.0
2008-11-21 16:23:00,3.84839,3.85527,3.83919,3.85527,6380000.0
2008-11-21 16:24:00,3.851,3.85938,3.849,3.85286,19160000.0
2008-11-21 16:25:00,3.84909,3.85939,3.84909,3.85304,7880000.0
2008-11-21 16:26:00,3.85788,3.85881,3.85408,3.85757,7130000.0
2008-11-21 16:27:00,3.85174,3.86454,3.84972,3.8581,19890000.0
2008-11-21 16:28:00,3.85211,3.86305,3.85211,3.86065,5250000.0
2008-11-21 16:29:00,3.86046,3.86106,3.8546,3.85935,7130000.0
2008-11-21 16:30:00,3.85977,3.86041,3.85085,3.85085,12000000.0
2008-11-21 16:31:00,3.84855,3.85726,3.84855,3.85324,4510000.0
2008-11-21 16:32:00,3.85438,3.85722,3.84567,3.85042,8250000.0
2008-11-21 16:33:00,3.8566,3.85762,3.85073,3.85073,5250000.0
2008-11-21 16:34:00,3.85443,3.85775,3.85094,3.85458,9750000.0
2008-11-21 16:35:00,3.85433,3.85669,3.84457,3.85231,4510000.0
2008-11-21 16:36:00,3.85693,3.85693,3.84358,3.84358,5250000.0
2008-11-21 16:37:00,3.84372,3.85072,3.84372,3.84929,7500000.0
2008-11-21 16:38:00,3.8528,3.85413,3.84992,3.85191,4880000.0
2008-11-21 16:39:00,3.8445,3.85582,3.8445,3.85467,5630000.0
2008-11-21 16:40:00,3.85577,3.85644,3.85081,3.85387,6750000.0
2008-11-21 16:41:00,3.85797,3.85987,3.84724,3.85687,4880000.0
2008-11-21 16:42:00,3.85289,3.85675,3.84752,3.85329,7880000.0
2008-11-21 16:43:00,3.85314,3.86256,3.84832,3.84832,8630000.0
2008-11-21 16:44:00,3.84969,3.85572,3.84969,3.85172,6750000.0
2008-11-21 16:45:00,3.8587,3.86702,3.84894,3.85491,12380000.0
2008-11-21 16:46:00,3.8519,3.8574,3.84731,3.84731,5250000.0
2008-11-21 16:47:00,3.85279,3.86216,3.85279,3.85497,8260000.0
2008-11-21 16:48:00,3.85745,3.85896,3.85171,3.85647,10500000.0
2008-11-21 16:49:00,3.85,3.85537,3.84516,3.84993,6010000.0
2008-11-21 16:50:00,3.8558,3.85738,3.8503,3.8503,6380000.0
2008-11-21 16:51:00,3.8538,3.85736,3.85112,3.85324,7500000.0
2008-11-21 16:52:00,3.85239,3.85668,3.84883,3.85229,7500000.0
2008-11-21 16:53:00,3.85116,3.85458,3.84891,3.85458,6380000.0
2008-11-21 16:54:00,3.85363,3.85571,3.84762,3.85536,7880000.0
2008-11-21 16:55:00,3.85111,3.85553,3.84755,3.85441,7500000.0
2008-11-21 16:56:00,3.84941,3.85787,3.84941,3.85061,6760000.0
2008-11-21 16:57:00,3.85238,3.86119,3.85006,3.86119,6750000.0
2008-11-21 16:58:00,3.85471,3.85891,3.85296,3.85691,8250000.0
2008-11-21 16:59:00,3.85978,3.86036,3.84851,3.86015,11640000.0
2008-11-21 17:00:00,3.86253,3.86306,3.85069,3.85251,11640000.0
2008-11-21 17:01:00,3.8609,3.86319,3.8525,3.85676,16130000.0
2008-11-21 17:02:00,3.86036,3.86508,3.85655,3.86225,6380000.0
2008-11-21 17:03:00,3.86176,3.86555,3.85518,3.86406,5640000.0
2008-11-21 17:04:00,3.86359,3.86847,3.86073,3.86847,7880000.0
2008-11-21 17:05:00,3.86883,3.86883,3.85454,3.85853,6000000.0
2008-11-21 17:06:00,3.86449,3.86764,3.85437,3.8584,11630000.0
2008-11-21 17:07:00,3.86164,3.86393,3.8582,3.86169,6000000.0
2008-11-21 17:08:00,3.86402,3.86765,3.85802,3.85802,6010000.0
2008-11-21 17:09:00,3.86235,3.86529,3.85188,3.86445,6380000.0
2008-11-21 17:10:00,3.86168,3.86452,3.85467,3.85787,6750000.0
2008-11-21 17:11:00,3.86148,3.86614,3.85604,3.85604,8250000.0
2008-11-21 17:12:00,3.86234,3.86445,3.85718,3.86019,6000000.0
2008-11-21 17:13:00,3.86261,3.86401,3.85351,3.86401,7880000.0
2008-11-21 17:14:00,3.86167,3.86478,3.8537,3.86197,6750000.0
2008-11-21 17:15:00,3.85732,3.86386,3.85697,3.86056,11270000.0
2008-11-21 17:16:00,3.8571,3.86319,3.85364,3.85364,5250000.0
2008-11-21 17:17:00,3.85685,3.86858,3.85685,3.86368,5260000.0
2008-11-21 17:18:00,3.86454,3.87297,3.86288,3.8672,7500000.0
2008-11-21 17:19:00,3.86409,3.87074,3.85692,3.86275,13130000.0
2008-11-21 17:20:00,3.8701,3.87068,3.8594,3.86843,5250000.0
2008-11-21 17:21:00,3.87099,3.87143,3.86652,3.87029,7510000.0
2008-11-21 17:22:00,3.86541,3.86977,3.86393,3.86977,6010000.0
2008-11-21 17:23:00,3.86708,3.87205,3.86702,3.86732,4140000.0
2008-11-21 17:24:00,3.87399,3.87628,3.86952,3.87628,6000000.0
2008-11-21 17:25:00,3.8746,3.87503,3.87008,3.87503,5630000.0
2008-11-21 17:26:00,3.87292,3.88218,3.86496,3.86662,6760000.0
2008-11-21 17:27:00,3.87001,3.87776,3.86751,3.8718,6380000.0
2008-11-21 17:28:00,3.87537,3.88695,3.87537,3.88275,8250000.0
2008-11-21 17:29:00,3.87625,3.88376,3.87546,3.88282,5250000.0
2008-11-21 17:30:00,3.8829,3.88965,3.87306,3.87759,8250000.0
2008-11-21 17:31:00,3.87607,3.88258,3.87604,3.88031,6000000.0
2008-11-21 17:32:00,3.88019,3.88019,3.87435,3.87767,5250000.0
2008-11-21 17:33:00,3.8762,3.88163,3.86883,3.87801,6750000.0
2008-11-21 17:34:00,3.87911,3.88232,3.87073,3.87554,7880000.0
2008-11-21 17:35:00,3.8759,3.88185,3.87313,3.88185,7510000.0
2008-11-21 17:36:00,3.88115,3.88353,3.87688,3.87688,6750000.0
2008-11-21 17:37:00,3.88043,3.88159,3.87047,3.87972,8250000.0
2008-11-21 17:38:00,3.87946,3.88049,3.8739,3.8749,5630000.0
2008-11-21 17:39:00,3.8741,3.88504,3.87249,3.88037,7880000.0
2008-11-21 17:40:00,3.8799,3.88371,3.87212,3.87212,5250000.0
2008-11-21 17:41:00,3.87909,3.88108,3.87244,3.88108,6010000.0
2008-11-21 17:42:00,3.87601,3.87968,3.86918,3.87805,7510000.0
2008-11-21 17:43:00,3.88029,3.88173,3.87055,3.8804,8250000.0
2008-11-21 17:44:00,3.87885,3.88179,3.87114,3.88179,12750000.0
2008-11-21 17:45:00,3.87815,3.88306,3.87586,3.88146,9380000.0
2008-11-21 17:46:00,3.87507,3.88076,3.87091,3.87154,12400000.0
2008-11-21 17:47:00,3.87976,3.88127,3.87032,3.88127,6000000.0
2008-11-21 17:48:00,3.88189,3.88314,3.87645,3.88187,5260000.0
2008-11-21 17:49:00,3.88063,3.88109,3.87833,3.87884,4510000.0
2008-11-21 17:50:00,3.87746,3.87858,3.87175,3.874,6760000.0
2008-11-21 17:51:00,3.87908,3.88184,3.87209,3.87457,5250000.0
2008-11-21 17:52:00,3.86953,3.87982,3.86953,3.87779,4880000.0
2008-11-21 17:53:00,3.87875,3.87943,3.86838,3.874,7140000.0
2008-11-21 17:54:00,3.87814,3.88119,3.86794,3.88119,6750000.0
2008-11-21 17:55:00,3.87229,3.88126,3.87229,3.87809,5250000.0
2008-11-21 17:56:00,3.88103,3.88371,3.8767,3.8805,5260000.0
2008-11-21 17:57:00,3.88245,3.88245,3.87796,3.8796,5630000.0
2008-11-21 17:58:00,3.88271,3.88357,3.87405,3.88049,5250000.0
2008-11-21 17:59:00,3.88109,3.88242,3.87981,3.88242,5250000.0
2008-11-21 18:00:00,3.88209,3.8839,3.87772,3.88236,6760000.0
2008-11-21 18:01:00,3.88106,3.88106,3.87028,3.87028,6750000.0
2008-11-21 18:02:00,3.87628,3.88085,3.8704,3.8788,8250000.0
2008-11-21 18:03:00,3.87915,3.88797,3.87914,3.88193,8630000.0
2008-11-21 18:04:00,3.8791,3.88563,3.87212,3.87212,5630000.0
2008-11-21 18:05:00,3.87933,3.88449,3.87016,3.8811,8630000.0
2008-11-21 18:06:00,3.88182,3.88347,3.8724,3.8724,7500000.0
2008-11-21 18:07:00,3.87404,3.87966,3.87404,3.87646,9000000.0
2008-11-21 18:08:00,3.88047,3.88287,3.87731,3.8774,6000000.0
2008-11-21 18:09:00,3.87496,3.88312,3.87496,3.87978,4880000.0
2008-11-21 18:10:00,3.87503,3.88273,3.87503,3.88081,6380000.0
2008-11-21 18:11:00,3.87186,3.88182,3.87186,3.87686,6750000.0
2008-11-21 18:12:00,3.87949,3.88175,3.86968,3.87885,8250000.0
2008-11-21 18:13:00,3.87608,3.88456,3.87283,3.87859,8250000.0
2008-11-21 18:14:00,3.87858,3.88147,3.87155,3.87155,6000000.0
2008-11-21 18:15:00,3.87915,3.87915,3.86822,3.87102,8630000.0
2008-11-21 18:16:00,3.87354,3.87704,3.86533,3.87583,7130000.0
2008-11-21 18:17:00,3.86988,3.87601,3.86562,3.86685,20260000.0
2008-11-21 18:18:00,3.86784,3.87473,3.86284,3.87062,8630000.0
2008-11-21 18:19:00,3.87283,3.87533,3.86202,3.86473,7140000.0
2008-11-21 18:20:00,3.86935,3.87006,3.86312,3.86697,6000000.0
2008-11-21 18:21:00,3.86708,3.86992,3.86108,3.86108,4510000.0
2008-11-21 18:22:00,3.8614,3.86613,3.85546,3.86386,6760000.0
2008-11-21 18:23:00,3.86419,3.86419,3.84947,3.8555,4880000.0
2008-11-21 18:24:00,3.86055,3.86055,3.84968,3.85001,4140000.0
2008-11-21 18:25:00,3.84505,3.84789,3.84121,3.84471,5250000.0
2008-11-21 18:26:00,3.84537,3.84759,3.84205,3.84205,6380000.0
2008-11-21 18:27:00,3.84537,3.84963,3.83938,3.84963,7880000.0
2008-11-21 18:28:00,3.84607,3.85191,3.83827,3.84846,5250000.0
2008-11-21 18:29:00,3.84961,3.85078,3.84362,3.84718,9760000.0
2008-11-21 18:30:00,3.84776,3.85172,3.84461,3.84822,5250000.0
2008-11-21 18:31:00,3.84977,3.85148,3.84294,3.84996,6380000.0
2008-11-21 18:32:00,3.84928,3.86519,3.84335,3.85905,6000000.0
2008-11-21 18:33:00,3.86572,3.86613,3.85581,3.86613,5250000.0
2008-11-21 18:34:00,3.86239,3.86835,3.85946,3.86289,5260000.0
2008-11-21 18:35:00,3.86051,3.87109,3.86051,3.8652,7510000.0
2008-11-21 18:36:00,3.87052,3.87272,3.86545,3.87035,6010000.0
2008-11-21 18:37:00,3.8637,3.86971,3.8637,3.86903,4880000.0
2008-11-21 18:38:00,3.86907,3.87356,3.8635,3.87078,5630000.0
2008-11-21 18:39:00,3.87002,3.87078,3.85891,3.85891,7130000.0
2008-11-21 18:40:00,3.86588,3.87155,3.86469,3.86581,7510000.0
2008-11-21 18:41:00,3.8705,3.87092,3.86065,3.87092,5630000.0
2008-11-21 18:42:00,3.86988,3.87321,3.86844,3.86844,5250000.0
2008-11-21 18:43:00,3.87159,3.87255,3.86751,3.86924,8250000.0
2008-11-21 18:44:00,3.86899,3.87194,3.86152,3.87194,4890000.0
2008-11-21 18:45:00,3.87227,3.87227,3.86529,3.8705,5630000.0
2008-11-21 18:46:00,3.87099,3.87148,3.86617,3.86868,4880000.0
2008-11-21 18:47:00,3.86932,3.87043,3.86337,3.86417,5250000.0
2008-11-21 18:48:00,3.86421,3.8726,3.86421,3.87114,5260000.0
2008-11-21 18:49:00,3.87038,3.8723,3.86195,3.86763,5250000.0
2008-11-21 18:50:00,3.86153,3.87955,3.86153,3.87955,4130000.0
2008-11-21 18:51:00,3.87762,3.88106,3.87002,3.87821,9760000.0
2008-11-21 18:52:00,3.87814,3.88099,3.87148,3.87612,5250000.0
2008-11-21 18:53:00,3.86937,3.87919,3.86937,3.87607,6380000.0
2008-11-21 18:54:00,3.87666,3.87997,3.86942,3.87463,4880000.0
2008-11-21 18:55:00,3.87655,3.87765,3.87292,3.87292,5250000.0
2008-11-21 18:56:00,3.87764,3.87813,3.86986,3.87252,4880000.0
2008-11-21 18:57:00,3.87252,3.87927,3.86846,3.87794,7510000.0
2008-11-21 18:58:00,3.87591,3.87793,3.87522,3.87608,5250000.0
2008-11-21 18:59:00,3.87671,3.88137,3.87244,3.88137,11250000.0
2008-11-21 19:00:00,3.88138,3.88246,3.87821,3.87821,6390000.0
2008-11-21 19:01:00,3.8749,3.88115,3.8749,3.88092,6760000.0
2008-11-21 19:02:00,3.88165,3.88251,3.87013,3.87867,8630000.0
2008-11-21 19:03:00,3.87823,3.88474,3.87439,3.88221,7140000.0
2008-11-21 19:04:00,3.87948,3.8937,3.87948,3.89194,5630000.0
2008-11-21 19:05:00,3.89142,3.89142,3.87897,3.88521,6750000.0
2008-11-21 19:06:00,3.88984,3.88984,3.87787,3.88254,7500000.0
2008-11-21 19:07:00,3.88988,3.89092,3.88312,3.88312,8640000.0
2008-11-21 19:08:00,3.88119,3.8899,3.88119,3.88955,9000000.0
2008-11-21 19:09:00,3.88671,3.88922,3.88157,3.88682,8250000.0
2008-11-21 19:10:00,3.88695,3.88695,3.87804,3.8822,6750000.0
2008-11-21 19:11:00,3.88627,3.88627,3.88013,3.88388,6000000.0
2008-11-21 19:12:00,3.87538,3.88762,3.87538,3.88168,6000000.0
2008-11-21 19:13:00,3.88496,3.88864,3.87871,3.88323,4880000.0
2008-11-21 19:14:00,3.88748,3.88873,3.88266,3.8861,7510000.0
2008-11-21 19:15:00,3.88692,3.8891,3.87899,3.88587,4510000.0
2008-11-21 19:16:00,3.89008,3.89058,3.88093,3.88093,5250000.0
2008-11-21 19:17:00,3.88056,3.88939,3.88056,3.88283,6750000.0
2008-11-21 19:18:00,3.88343,3.88608,3.87669,3.88483,6750000.0
2008-11-21 19:19:00,3.88498,3.88618,3.87731,3.88365,4880000.0
2008-11-21 19:20:00,3.88506,3.89108,3.88122,3.8848,5640000.0
2008-11-21 19:21:00,3.88877,3.89,3.88317,3.88511,5630000.0
2008-11-21 19:22:00,3.88496,3.89033,3.88446,3.88446,6380000.0
2008-11-21 19:23:00,3.88647,3.89079,3.88226,3.88925,5630000.0
2008-11-21 19:24:00,3.88253,3.88983,3.88253,3.88786,7130000.0
2008-11-21 19:25:00,3.88934,3.8897,3.87751,3.8858,6390000.0
2008-11-21 19:26:00,3.88829,3.88829,3.87707,3.88624,3380000.0
2008-11-21 19:27:00,3.87401,3.88282,3.87401,3.88006,5250000.0
2008-11-21 19:28:00,3.88005,3.88479,3.88005,3.88008,6000000.0
2008-11-21 19:29:00,3.87527,3.88989,3.87527,3.88989,4510000.0
2008-11-21 19:30:00,3.89088,3.89088,3.88449,3.89009,4510000.0
2008-11-21 19:31:00,3.89138,3.89355,3.88675,3.8871,7880000.0
2008-11-21 19:32:00,3.89038,3.89257,3.88321,3.88642,6380000.0
2008-11-21 19:33:00,3.88431,3.88431,3.875,3.87571,7500000.0
2008-11-21 19:34:00,3.88215,3.88215,3.87123,3.87123,5630000.0
2008-11-21 19:35:00,3.88193,3.88193,3.87585,3.87903,5630000.0
2008-11-21 19:36:00,3.87942,3.88026,3.87122,3.88026,7130000.0
2008-11-21 19:37:00,3.88144,3.88457,3.8738,3.8816,8250000.0
2008-11-21 19:38:00,3.88179,3.88179,3.87543,3.88032,6750000.0
2008-11-21 19:39:00,3.88018,3.88206,3.87173,3.88179,7500000.0
2008-11-21 19:40:00,3.8776,3.88164,3.87094,3.8813,4880000.0
2008-11-21 19:41:00,3.87955,3.88123,3.86959,3.88061,9380000.0
2008-11-21 19:42:00,3.88148,3.88234,3.87522,3.88165,5250000.0
2008-11-21 19:43:00,3.88003,3.88165,3.87578,3.88019,6000000.0
2008-11-21 19:44:00,3.87703,3.8814,3.87516,3.87558,7130000.0
2008-11-21 19:45:00,3.87885,3.88372,3.87885,3.88307,3750000.0
2008-11-21 19:46:00,3.88172,3.88576,3.8755,3.88421,7500000.0
2008-11-21 19:47:00,3.87952,3.88334,3.8737,3.87684,6380000.0
2008-11-21 19:48:00,3.88279,3.88289,3.87875,3.87875,5250000.0
2008-11-21 19:49:00,3.88029,3.88121,3.87155,3.87814,5250000.0
2008-11-21 19:50:00,3.88307,3.88307,3.87428,3.87428,5250000.0
2008-11-21 19:51:00,3.88192,3.88331,3.87452,3.88298,7880000.0
2008-11-21 19:52:00,3.87711,3.88283,3.87711,3.88283,5250000.0
2008-11-21 19:53:00,3.88466,3.88494,3.87885,3.88385,5630000.0
2008-11-21 19:54:00,3.88124,3.88507,3.87987,3.88403,7130000.0
2008-11-21 19:55:00,3.88348,3.88373,3.87682,3.88277,8260000.0
2008-11-21 19:56:00,3.88347,3.88347,3.87704,3.87704,6750000.0
2008-11-21 19:57:00,3.87998,3.88219,3.87506,3.8758,5630000.0
2008-11-21 19:58:00,3.8818,3.8818,3.87193,3.88106,5250000.0
2008-11-21 19:59:00,3.87674,3.88154,3.87467,3.87556,15010000.0
2008-11-21 20:00:00,3.87361,3.88014,3.87232,3.8736,7140000.0
2008-11-21 20:01:00,3.87669,3.87882,3.87336,3.87535,6000000.0
2008-11-21 20:02:00,3.87651,3.88057,3.87651,3.87969,7130000.0
2008-11-21 20:03:00,3.87006,3.88241,3.87006,3.87311,4880000.0
2008-11-21 20:04:00,3.87751,3.87998,3.87019,3.87546,5250000.0
2008-11-21 20:05:00,3.8764,3.88065,3.87402,3.8756,5630000.0
2008-11-21 20:06:00,3.87558,3.88079,3.87132,3.8765,7130000.0
2008-11-21 20:07:00,3.88084,3.88152,3.87059,3.88152,7500000.0
2008-11-21 20:08:00,3.87857,3.8834,3.87431,3.87431,6760000.0
2008-11-21 20:09:00,3.88483,3.88483,3.87276,3.87683,6750000.0
2008-11-21 20:10:00,3.87992,3.88296,3.87261,3.87804,4880000.0
2008-11-21 20:11:00,3.88302,3.88318,3.87433,3.87433,6000000.0
2008-11-21 20:12:00,3.88193,3.88468,3.87374,3.88427,5250000.0
2008-11-21 20:13:00,3.87905,3.88583,3.87219,3.87985,6010000.0
2008-11-21 20:14:00,3.8802,3.88414,3.87949,3.8813,3380000.0
2008-11-21 20:15:00,3.88089,3.88381,3.8734,3.87926,4510000.0
2008-11-21 20:16:00,3.87773,3.88575,3.87773,3.88309,7880000.0
2008-11-21 20:17:00,3.88323,3.88434,3.87335,3.87838,7880000.0
2008-11-21 20:18:00,3.88154,3.88602,3.87461,3.88111,4880000.0
2008-11-21 20:19:00,3.88171,3.88659,3.88171,3.88659,6380000.0
2008-11-21 20:20:00,3.88173,3.88294,3.8737,3.88017,4510000.0
2008-11-21 20:21:00,3.87556,3.88525,3.87514,3.87514,6000000.0
2008-11-21 20:22:00,3.88043,3.88381,3.8778,3.87904,5250000.0
2008-11-21 20:23:00,3.88297,3.885,3.87854,3.87854,5250000.0
2008-11-21 20:24:00,3.88142,3.88314,3.86939,3.87915,6000000.0
2008-11-21 20:25:00,3.87341,3.87692,3.87186,3.87266,5630000.0
2008-11-21 20:26:00,3.87771,3.87799,3.87399,3.87545,6760000.0
2008-11-21 20:27:00,3.87191,3.87711,3.87191,3.87551,6380000.0
2008-11-21 20:28:00,3.87033,3.87796,3.86877,3.87796,3380000.0
2008-11-21 20:29:00,3.87288,3.8744,3.86464,3.86931,7130000.0
2008-11-21 20:30:00,3.8754,3.8754,3.86804,3.8691,8250000.0
2008-11-21 20:31:00,3.8744,3.87517,3.86874,3.87506,8250000.0
2008-11-21 20:32:00,3.87311,3.87706,3.86713,3.87092,8250000.0
2008-11-21 20:33:00,3.87061,3.87474,3.86667,3.87082,5250000.0
2008-11-21 20:34:00,3.86804,3.87441,3.86525,3.87382,6750000.0
2008-11-21 20:35:00,3.87329,3.87571,3.87025,3.87571,6000000.0
2008-11-21 20:36:00,3.87241,3.87327,3.86148,3.87159,6390000.0
2008-11-21 20:37:00,3.87485,3.87779,3.86733,3.86733,5250000.0
2008-11-21 20:38:00,3.87418,3.87653,3.86409,3.87653,10510000.0
2008-11-21 20:39:00,3.87282,3.87855,3.86833,3.87832,6010000.0
2008-11-21 20:40:00,3.86411,3.87653,3.86411,3.87569,7500000.0
2008-11-21 20:41:00,3.87665,3.87945,3.87307,3.87307,5630000.0
2008-11-21 20:42:00,3.87801,3.87857,3.8715,3.87809,6750000.0
2008-11-21 20:43:00,3.87803,3.87803,3.87028,3.87062,4880000.0
2008-11-21 20:44:00,3.86619,3.87264,3.86275,3.87175,7130000.0
2008-11-21 20:45:00,3.87196,3.87531,3.86477,3.87089,5250000.0
2008-11-21 20:46:00,3.87364,3.87384,3.86459,3.87246,8260000.0
2008-11-21 20:47:00,3.8726,3.87354,3.86859,3.87337,4880000.0
2008-11-21 20:48:00,3.87329,3.87481,3.86545,3.87222,7510000.0
2008-11-21 20:49:00,3.86932,3.87387,3.86416,3.86427,4880000.0
2008-11-21 20:50:00,3.8691,3.87327,3.86298,3.86819,8630000.0
2008-11-21 20:51:00,3.86754,3.87418,3.86294,3.8721,9380000.0
2008-11-21 20:52:00,3.86918,3.87568,3.86335,3.86778,11250000.0
2008-11-21 20:53:00,3.87363,3.87553,3.86221,3.87515,17260000.0
2008-11-21 20:54:00,3.87297,3.87566,3.86608,3.86608,5630000.0
2008-11-21 20:55:00,3.87102,3.87534,3.87013,3.87534,3380000.0
2008-11-21 20:56:00,3.86889,3.87387,3.86341,3.86412,6380000.0
2008-11-21 20:57:00,3.87427,3.88144,3.86917,3.87689,10500000.0
2008-11-21 20:58:00,3.87608,3.87633,3.86667,3.87633,6010000.0
2008-11-21 20:59:00,3.87348,3.87894,3.86902,3.87867,6760000.0
2008-11-21 21:00:00,3.87773,3.88285,3.87272,3.8811,7510000.0
2008-11-21 21:01:00,3.87534,3.88361,3.87505,3.87998,7500000.0
2008-11-21 21:02:00,3.87712,3.87998,3.86824,3.87539,7880000.0
2008-11-21 21:03:00,3.87964,3.88123,3.87079,3.87496,7130000.0
2008-11-21 21:04:00,3.87993,3.88178,3.87073,3.87541,7880000.0
2008-11-21 21:05:00,3.87355,3.88672,3.87355,3.88439,8250000.0
2008-11-21 21:06:00,3.88063,3.88063,3.86799,3.87624,4880000.0
2008-11-21 21:07:00,3.8707,3.8757,3.86535,3.86535,7880000.0
2008-11-21 21:08:00,3.86634,3.87913,3.86634,3.87014,5630000.0
2008-11-21 21:09:00,3.87806,3.88043,3.87324,3.87324,5260000.0
2008-11-21 21:10:00,3.87365,3.87908,3.86851,3.87267,7130000.0
2008-11-21 21:11:00,3.87261,3.87798,3.86842,3.86842,4880000.0
2008-11-21 21:12:00,3.87611,3.87611,3.86654,3.87221,6750000.0
2008-11-21 21:13:00,3.87633,3.8791,3.86924,3.87302,12000000.0
2008-11-21 21:14:00,3.87726,3.87726,3.86756,3.87291,7500000.0
2008-11-21 21:15:00,3.87932,3.87932,3.86952,3.87444,6380000.0
2008-11-21 21:16:00,3.87578,3.88116,3.87088,3.87468,8250000.0
2008-11-21 21:17:00,3.87675,3.87781,3.86762,3.87619,5630000.0
2008-11-21 21:18:00,3.87613,3.87776,3.86871,3.86871,4880000.0
2008-11-21 21:19:00,3.87675,3.88019,3.86838,3.86838,11250000.0
2008-11-21 21:20:00,3.87962,3.88092,3.8705,3.87304,9380000.0
2008-11-21 21:21:00,3.87543,3.8829,3.87141,3.87925,8630000.0
2008-11-21 21:22:00,3.87795,3.87982,3.87285,3.87746,8250000.0
2008-11-21 21:23:00,3.87666,3.87905,3.8679,3.87905,12000000.0
2008-11-21 21:24:00,3.87541,3.87794,3.86728,3.8767,13130000.0
2008-11-21 21:25:00,3.87703,3.88426,3.87221,3.87409,12010000.0
2008-11-21 21:26:00,3.87619,3.87778,3.87187,3.87187,6000000.0
2008-11-21 21:27:00,3.87129,3.8761,3.86967,3.87239,10500000.0
2008-11-21 21:28:00,3.87498,3.87723,3.8666,3.87535,7140000.0
2008-11-21 21:29:00,3.87648,3.87921,3.87476,3.87648,6380000.0
2008-11-21 21:30:00,3.87743,3.87749,3.86565,3.87429,7880000.0
2008-11-21 21:31:00,3.87192,3.87721,3.86831,3.86831,5630000.0
2008-11-21 21:32:00,3.87899,3.88084,3.86974,3.87903,6010000.0
2008-11-21 21:33:00,3.87471,3.88106,3.87432,3.87836,6750000.0
2008-11-21 21:34:00,3.87582,3.88411,3.87582,3.88301,4880000.0
2008-11-21 21:35:00,3.88359,3.88469,3.87502,3.88087,7130000.0
2008-11-21 21:36:00,3.87921,3.88783,3.87527,3.88618,5630000.0
2008-11-21 21:37:00,3.8819,3.88344,3.87295,3.88257,6380000.0
2008-11-21 21:38:00,3.88606,3.88628,3.88174,3.88281,6750000.0
2008-11-21 21:39:00,3.8826,3.88263,3.87737,3.88224,3750000.0
2008-11-21 21:40:00,3.88041,3.88222,3.87651,3.87771,4510000.0
2008-11-21 21:41:00,3.8759,3.88058,3.87145,3.87897,6000000.0
2008-11-21 21:42:00,3.87689,3.88249,3.87003,3.87594,6380000.0
2008-11-21 21:43:00,3.87615,3.88548,3.87615,3.88475,5260000.0
2008-11-21 21:44:00,3.88059,3.88678,3.87504,3.88562,5630000.0
2008-11-21 21:45:00,3.88299,3.88918,3.87242,3.88235,5250000.0
2008-11-21 21:46:00,3.88646,3.88646,3.87161,3.88025,5260000.0
2008-11-21 21:47:00,3.87656,3.88138,3.87281,3.87758,4130000.0
2008-11-21 21:48:00,3.87718,3.88158,3.876,3.876,6010000.0
2008-11-21 21:49:00,3.88169,3.88234,3.87176,3.87783,6000000.0
2008-11-21 21:50:00,3.87782,3.88233,3.87082,3.88084,5250000.0
2008-11-21 21:51:00,3.87213,3.88063,3.87213,3.87456,4880000.0
2008-11-21 21:52:00,3.87969,3.87969,3.87302,3.8772,7500000.0
2008-11-21 21:53:00,3.87617,3.87895,3.86887,3.86983,4880000.0
2008-11-21 21:54:00,3.87703,3.87931,3.86972,3.87367,6750000.0
2008-11-21 21:55:00,3.87925,3.88671,3.87207,3.88198,13140000.0
2008-11-21 21:56:00,3.87308,3.8807,3.87308,3.87948,9000000.0
2008-11-21 21:57:00,3.88069,3.88318,3.87717,3.88166,6000000.0
2008-11-21 21:58:00,3.88474,3.88533,3.87235,3.87235,7500000.0
2008-11-21 21:59:00,3.88304,3.88529,3.87518,3.87674,12760000.0
2008-11-21 22:00:00,3.87951,3.88544,3.87331,3.87331,7500000.0
2008-11-21 22:01:00,3.87489,3.88127,3.87125,3.88097,8630000.0
2008-11-21 22:02:00,3.87048,3.88049,3.87029,3.87967,6750000.0
2008-11-21 22:03:00,3.87865,3.87865,3.86819,3.8758,5630000.0
2008-11-21 22:04:00,3.87159,3.88276,3.87112,3.88276,5260000.0
2008-11-21 22:05:00,3.88157,3.8832,3.87174,3.88257,9380000.0
2008-11-21 22:06:00,3.88456,3.88609,3.87794,3.88573,6760000.0
2008-11-21 22:07:00,3.88183,3.8848,3.87386,3.87755,6760000.0
2008-11-21 22:08:00,3.88063,3.88642,3.87297,3.88045,6000000.0
2008-11-21 22:09:00,3.88286,3.88506,3.88062,3.88506,5250000.0
2008-11-21 22:10:00,3.8852,3.8852,3.87619,3.87969,4140000.0
2008-11-21 22:11:00,3.88368,3.88368,3.87159,3.88018,7880000.0
2008-11-21 22:12:00,3.87477,3.88405,3.87477,3.88285,4130000.0
2008-11-21 22:13:00,3.87975,3.88599,3.87086,3.88247,9010000.0
2008-11-21 22:14:00,3.8807,3.8807,3.8677,3.87504,6380000.0
2008-11-21 22:15:00,3.87729,3.88441,3.87346,3.87738,12380000.0
2008-11-21 22:16:00,3.88218,3.88511,3.87452,3.88198,11250000.0
2008-11-21 22:17:00,3.88786,3.88786,3.87434,3.87434,5250000.0
2008-11-21 22:18:00,3.88429,3.88429,3.87717,3.88358,5260000.0
2008-11-21 22:19:00,3.87978,3.88416,3.87316,3.87703,6750000.0
2008-11-21 22:20:00,3.88256,3.88279,3.88121,3.88203,6750000.0
2008-11-21 22:21:00,3.88086,3.88454,3.87451,3.88333,12000000.0
2008-11-21 22:22:00,3.8773,3.88851,3.8773,3.88223,9380000.0
2008-11-21 22:23:00,3.87808,3.88806,3.87808,3.88118,7130000.0
2008-11-21 22:26:00,3.8834,3.88678,3.88102,3.8863,6750000.0
2008-11-21 22:29:00,3.88508,3.88508,3.87313,3.87774,12390000.0
2008-11-21 22:30:00,3.88248,3.88955,3.87936,3.88611,9000000.0
2008-11-21 22:31:00,3.88582,3.88582,3.87603,3.88471,8250000.0
2008-11-21 22:32:00,3.88407,3.88463,3.87502,3.88442,9380000.0
2008-11-21 22:33:00,3.88006,3.88595,3.88006,3.88396,6380000.0
2008-11-21 22:36:00,3.8865,3.88771,3.87755,3.88596,15750000.0
2008-11-21 22:37:00,3.88253,3.88432,3.87434,3.88305,9010000.0
2008-11-21 22:38:00,3.88323,3.88323,3.87452,3.88103,10880000.0
2008-11-21 22:40:00,3.88214,3.88214,3.87451,3.87451,6000000.0
2008-11-21 22:42:00,3.87666,3.88391,3.87666,3.87726,2260000.0
2008-11-21 22:45:00,3.88096,3.88346,3.87403,3.88256,9750000.0
2008-11-21 22:46:00,3.88094,3.88222,3.87586,3.87925,7880000.0
2008-11-21 22:47:00,3.8771,3.88424,3.8771,3.88046,1880000.0
2008-11-21 22:48:00,3.88085,3.88119,3.86873,3.88119,6380000.0
2008-11-21 22:49:00,3.88171,3.88175,3.87203,3.88164,11630000.0
2008-11-21 22:50:00,3.87275,3.88124,3.87275,3.88124,1500000.0
2008-11-21 22:52:00,3.87976,3.88053,3.87112,3.87998,11250000.0
2008-11-21 22:54:00,3.88108,3.88224,3.87603,3.88129,7130000.0
2008-11-21 22:55:00,3.87429,3.87473,3.87253,3.87253,3000000.0
2008-11-21 22:57:00,3.86557,3.86687,3.85973,3.86437,7880000.0
2008-11-21 22:58:00,3.87471,3.87471,3.86315,3.8688,6010000.0
2008-11-21 23:00:00,3.87651,3.87716,3.86772,3.87716,10880000.0
2008-11-21 23:01:00,3.86509,3.86662,3.86005,3.86277,7890000.0
2008-11-21 23:15:00,3.86747,3.86965,3.86022,3.8696,12000000.0
2008-11-21 23:18:00,3.86489,3.86632,3.86098,3.86257,6750000.0
2008-11-21 23:19:00,3.86118,3.86652,3.85712,3.85712,7880000.0
2008-11-21 23:24:00,3.85919,3.86116,3.85212,3.86009,6750000.0
2008-11-21 23:30:00,3.86297,3.86512,3.85572,3.86468,7510000.0
2008-11-21 23:45:00,3.86307,3.86531,3.85582,3.86303,8260000.0
2008-11-21 23:59:00,3.86684,3.86951,3.85872,3.86423,13510000.0
2008-11-24 00:00:00,3.87082,3.87082,3.86553,3.86574,7500000.0
2008-11-24 00:30:00,3.86724,3.87013,3.86424,3.86886,5260000.0
2008-11-24 00:37:00,3.86628,3.87068,3.86118,3.86981,8250000.0
2008-11-24 00:38:00,3.87007,3.87078,3.86561,3.86849,8250000.0
2008-11-24 00:45:00,3.86672,3.87197,3.86653,3.87197,7510000.0
2008-11-24 01:00:00,3.86856,3.87198,3.86658,3.87184,6750000.0
2008-11-24 01:05:00,3.86783,3.87222,3.86646,3.87069,6380000.0
2008-11-24 01:15:00,3.86886,3.87228,3.86688,3.87214,6380000.0
2008-11-24 01:19:00,3.86978,3.86978,3.86494,3.86494,1130000.0
2008-11-24 01:20:00,3.86774,3.87194,3.86617,3.87061,6010000.0
2008-11-24 01:22:00,3.86586,3.86961,3.86574,3.86961,1880000.0
2008-11-24 01:23:00,3.86776,3.87035,3.86776,3.86947,3010000.0
2008-11-24 01:24:00,3.8685,3.87039,3.86103,3.86103,8650000.0
2008-11-24 01:25:00,3.86969,3.86969,3.85962,3.86503,3750000.0
2008-11-24 01:27:00,3.87028,3.87443,3.86871,3.87214,6010000.0
2008-11-24 01:30:00,3.86491,3.87192,3.86491,3.86817,5250000.0
2008-11-24 01:40:00,3.86765,3.8718,3.86606,3.87043,6750000.0
2008-11-24 01:43:00,3.86954,3.87217,3.86601,3.87134,7880000.0
2008-11-24 01:44:00,3.86797,3.86991,3.85978,3.86639,10130000.0
2008-11-24 01:45:00,3.86652,3.87206,3.86652,3.87206,8250000.0
2008-11-24 01:52:00,3.8683,3.87257,3.86711,3.87081,6750000.0
2008-11-24 01:55:00,3.86747,3.87112,3.86562,3.8704,6380000.0
2008-11-24 01:58:00,3.86907,3.87056,3.8609,3.86969,5250000.0
2008-11-24 02:01:00,3.86907,3.86988,3.85984,3.8684,5250000.0
2008-11-24 02:02:00,3.86587,3.87146,3.86122,3.87085,6750000.0
2008-11-24 02:03:00,3.86919,3.87026,3.86153,3.86869,6000000.0
2008-11-24 02:08:00,3.87024,3.87044,3.86046,3.8686,9000000.0
2008-11-24 02:11:00,3.87565,3.87565,3.86639,3.86639,3750000.0
2008-11-24 02:13:00,3.87602,3.87602,3.86955,3.87068,7500000.0
2008-11-24 02:14:00,3.87579,3.87589,3.87025,3.87025,7880000.0
2008-11-24 02:15:00,3.87249,3.87592,3.86642,3.87592,10500000.0
2008-11-24 02:18:00,3.87271,3.87502,3.8632,3.87502,10130000.0
2008-11-24 02:28:00,3.87095,3.87819,3.8684,3.87666,8250000.0
2008-11-24 02:29:00,3.87139,3.87338,3.86661,3.86808,4880000.0
2008-11-24 02:30:00,3.8683,3.87479,3.86436,3.87479,9750000.0
2008-11-24 02:33:00,3.8703,3.87497,3.86622,3.86985,7140000.0
2008-11-24 02:34:00,3.86662,3.86662,3.86662,3.86662,750000.0
2008-11-24 02:35:00,3.86662,3.87586,3.86662,3.87397,7510000.0
2008-11-24 02:45:00,3.87218,3.87832,3.86812,3.87377,18400000.0
2008-11-24 02:47:00,3.87507,3.87566,3.87029,3.87423,7880000.0
2008-11-24 02:50:00,3.87159,3.87821,3.87159,3.87629,7880000.0
2008-11-24 03:00:00,3.87337,3.87717,3.86604,3.87204,10500000.0
2008-11-24 03:03:00,3.8722,3.87406,3.86243,3.87382,10500000.0
2008-11-24 03:13:00,3.8761,3.8761,3.87219,3.87308,4510000.0
2008-11-24 03:14:00,3.87676,3.87676,3.87107,3.87107,7510000.0
2008-11-24 03:15:00,3.87339,3.88025,3.87032,3.8757,12020000.0
2008-11-24 03:16:00,3.87003,3.87209,3.86403,3.8664,5630000.0
2008-11-24 03:17:00,3.87658,3.87658,3.87104,3.87104,6000000.0
2008-11-24 03:18:00,3.87623,3.8764,3.86619,3.8759,6380000.0
2008-11-24 03:19:00,3.87161,3.87674,3.87069,3.87069,4880000.0
2008-11-24 03:20:00,3.86946,3.87449,3.86946,3.87397,5630000.0
2008-11-24 03:21:00,3.87373,3.87601,3.87023,3.87527,8250000.0
2008-11-24 03:22:00,3.87362,3.8771,3.86599,3.87272,8250000.0
2008-11-24 03:23:00,3.87508,3.87695,3.8716,3.87693,5630000.0
2008-11-24 03:24:00,3.87184,3.87577,3.86726,3.86726,4880000.0
2008-11-24 03:25:00,3.87561,3.87633,3.87067,3.87609,4880000.0
2008-11-24 03:26:00,3.86622,3.87441,3.86622,3.87441,3010000.0
2008-11-24 03:27:00,3.86628,3.87574,3.86628,3.87079,6760000.0
2008-11-24 03:28:00,3.87432,3.87432,3.8688,3.87225,5630000.0
2008-11-24 03:29:00,3.87368,3.87368,3.867,3.87149,5260000.0
2008-11-24 03:30:00,3.87262,3.87577,3.86605,3.87506,14250000.0
2008-11-24 03:31:00,3.87544,3.87575,3.86669,3.87435,4880000.0
2008-11-24 03:32:00,3.8742,3.87557,3.8683,3.86933,7130000.0
2008-11-24 03:33:00,3.87366,3.87589,3.87366,3.87589,1500000.0
2008-11-24 03:34:00,3.87104,3.87523,3.87104,3.8726,3750000.0
2008-11-24 03:35:00,3.86471,3.87631,3.86471,3.8726,6380000.0
2008-11-24 03:36:00,3.87415,3.87591,3.87065,3.8708,4880000.0
2008-11-24 03:37:00,3.8755,3.8755,3.86564,3.87166,3010000.0
2008-11-24 03:38:00,3.87435,3.87435,3.86333,3.8726,7130000.0
2008-11-24 03:39:00,3.87594,3.87594,3.86631,3.87065,4500000.0
2008-11-24 03:40:00,3.87221,3.8747,3.87009,3.87188,3380000.0
2008-11-24 03:41:00,3.87077,3.87187,3.86649,3.8706,4880000.0
2008-11-24 03:43:00,3.87512,3.87624,3.8705,3.87433,4500000.0
2008-11-24 03:45:00,3.87464,3.88057,3.86868,3.87649,9760000.0
2008-11-24 03:46:00,3.87466,3.87718,3.87203,3.87678,6770000.0
2008-11-24 03:47:00,3.87476,3.8754,3.86662,3.8754,4130000.0
2008-11-24 03:48:00,3.87054,3.87469,3.86921,3.87469,4130000.0
2008-11-24 03:49:00,3.86961,3.87782,3.86961,3.87541,7510000.0
2008-11-24 03:50:00,3.87402,3.87599,3.86718,3.87468,7130000.0
2008-11-24 03:51:00,3.87075,3.87601,3.87075,3.87381,9000000.0
2008-11-24 03:52:00,3.87611,3.87638,3.8679,3.87638,2640000.0
2008-11-24 03:54:00,3.87007,3.87731,3.8698,3.87228,6750000.0
2008-11-24 03:55:00,3.87055,3.87561,3.86522,3.87296,6020000.0
2008-11-24 03:56:00,3.87181,3.87587,3.86651,3.87516,5250000.0
2008-11-24 03:57:00,3.87032,3.87442,3.86998,3.87391,6010000.0
2008-11-24 03:58:00,3.8755,3.8766,3.87098,3.87414,5630000.0
2008-11-24 03:59:00,3.87137,3.87712,3.87042,3.8766,7500000.0
2008-11-24 04:00:00,3.87332,3.8798,3.86891,3.87165,13510000.0
2008-11-24 04:01:00,3.87722,3.87722,3.87136,3.87136,5250000.0
2008-11-24 04:02:00,3.87612,3.87612,3.86992,3.87531,3380000.0
2008-11-24 04:03:00,3.87057,3.8765,3.86814,3.87453,7880000.0
2008-11-24 04:04:00,3.87519,3.87619,3.86923,3.87504,8630000.0
2008-11-24 04:05:00,3.87457,3.87503,3.8705,3.8705,3000000.0
2008-11-24 04:07:00,3.87532,3.87631,3.86672,3.87439,3000000.0
2008-11-24 04:09:00,3.87426,3.87814,3.8682,3.87037,5260000.0
2008-11-24 04:10:00,3.8761,3.8767,3.86691,3.87618,9750000.0
2008-11-24 04:12:00,3.87442,3.87741,3.8717,3.8757,6000000.0
2008-11-24 04:13:00,3.87588,3.87588,3.86978,3.87272,3380000.0
2008-11-24 04:14:00,3.8727,3.87503,3.86509,3.87339,8260000.0
2008-11-24 04:15:00,3.87117,3.88006,3.86809,3.8759,16880000.0
2008-11-24 04:16:00,3.87513,3.87622,3.86475,3.87617,10880000.0
2008-11-24 04:17:00,3.87544,3.87544,3.87019,3.87019,5250000.0
2008-11-24 04:18:00,3.87375,3.87473,3.87087,3.8745,4500000.0
2008-11-24 04:19:00,3.87417,3.87514,3.86237,3.87276,9750000.0
2008-11-24 04:20:00,3.87388,3.87559,3.86571,3.87552,6000000.0
2008-11-24 04:21:00,3.86465,3.87602,3.86465,3.87602,4880000.0
2008-11-24 04:22:00,3.8743,3.8743,3.86648,3.87357,6000000.0
2008-11-24 04:23:00,3.87055,3.87608,3.86554,3.86659,7500000.0
2008-11-24 04:24:00,3.87534,3.87608,3.86957,3.87537,6000000.0
2008-11-24 04:25:00,3.87609,3.87609,3.87466,3.87583,3380000.0
2008-11-24 04:26:00,3.87581,3.87581,3.86812,3.86812,5250000.0
2008-11-24 04:27:00,3.86657,3.87657,3.86657,3.87657,5250000.0
2008-11-24 04:28:00,3.87423,3.87961,3.86731,3.86778,7500000.0
2008-11-24 04:29:00,3.87638,3.87802,3.86587,3.87339,7880000.0
2008-11-24 04:30:00,3.87634,3.87634,3.87037,3.87065,5630000.0
2008-11-24 04:31:00,3.87759,3.87759,3.86767,3.86894,10500000.0
2008-11-24 04:32:00,3.87012,3.87498,3.86467,3.8734,9750000.0
2008-11-24 04:33:00,3.87464,3.87592,3.87076,3.87592,5250000.0
2008-11-24 04:34:00,3.87471,3.87603,3.86634,3.87603,5250000.0
2008-11-24 04:35:00,3.87432,3.87495,3.8647,3.87315,6750000.0
2008-11-24 04:36:00,3.86964,3.87655,3.86748,3.876,6380000.0
2008-11-24 04:37:00,3.87482,3.87672,3.86579,3.87436,9750000.0
2008-11-24 04:38:00,3.87261,3.87699,3.86713,3.87669,7880000.0
2008-11-24 04:39:00,3.87424,3.87535,3.86339,3.87396,17630000.0
2008-11-24 04:40:00,3.86627,3.87586,3.86627,3.87061,8630000.0
2008-11-24 04:41:00,3.87224,3.87598,3.87104,3.87485,6380000.0
2008-11-24 04:42:00,3.86911,3.87565,3.86911,3.87562,4880000.0
2008-11-24 04:43:00,3.86661,3.8761,3.86661,3.87269,6000000.0
2008-11-24 04:44:00,3.87673,3.8787,3.86856,3.87461,12000000.0
2008-11-24 04:45:00,3.87139,3.87846,3.87139,3.87384,5630000.0
2008-11-24 04:46:00,3.86923,3.87604,3.86625,3.87363,5250000.0
2008-11-24 04:47:00,3.86537,3.87344,3.86537,3.86621,6000000.0
2008-11-24 04:48:00,3.87179,3.87849,3.87043,3.87475,11250000.0
2008-11-24 04:49:00,3.87001,3.87718,3.86778,3.8765,4880000.0
2008-11-24 04:50:00,3.87449,3.87622,3.87347,3.87619,3750000.0
2008-11-24 04:51:00,3.87533,3.87643,3.87474,3.87503,4130000.0
2008-11-24 04:52:00,3.87092,3.87614,3.86611,3.87614,5250000.0
2008-11-24 04:53:00,3.87078,3.87595,3.87039,3.87595,6750000.0
2008-11-24 04:54:00,3.87472,3.87472,3.86725,3.86914,10880000.0
2008-11-24 04:55:00,3.87447,3.87558,3.87055,3.87533,6380000.0
2008-11-24 04:56:00,3.87737,3.87908,3.86888,3.87443,11250000.0
2008-11-24 04:57:00,3.87428,3.87428,3.86403,3.86582,12000000.0
2008-11-24 04:58:00,3.87145,3.87749,3.87031,3.87539,8260000.0
2008-11-24 04:59:00,3.87625,3.87625,3.8662,3.87531,11250000.0
2008-11-24 05:00:00,3.87416,3.87521,3.86461,3.87371,4500000.0
2008-11-24 05:01:00,3.87185,3.87704,3.86503,3.8761,6380000.0
2008-11-24 05:02:00,3.87375,3.87554,3.86696,3.87339,7140000.0
2008-11-24 05:03:00,3.87523,3.87639,3.86957,3.87556,4130000.0
2008-11-24 05:04:00,3.87495,3.87591,3.87458,3.87458,2260000.0
2008-11-24 05:05:00,3.87553,3.87598,3.86943,3.87461,7500000.0
2008-11-24 05:06:00,3.87633,3.87761,3.87206,3.87656,12010000.0
2008-11-24 05:07:00,3.87723,3.87917,3.86942,3.87677,10880000.0
2008-11-24 05:08:00,3.87614,3.87614,3.87079,3.87079,3380000.0
2008-11-24 05:10:00,3.87591,3.87591,3.86596,3.87544,11630000.0
2008-11-24 05:11:00,3.86853,3.87737,3.86853,3.87737,3010000.0
2008-11-24 05:12:00,3.87214,3.87545,3.86868,3.86868,2250000.0
2008-11-24 05:13:00,3.87325,3.87557,3.86965,3.87451,7500000.0
2008-11-24 05:14:00,3.87672,3.87758,3.86705,3.87347,9380000.0
2008-11-24 05:15:00,3.87406,3.87704,3.86907,3.86907,8250000.0
2008-11-24 05:16:00,3.87571,3.87878,3.86783,3.87802,7130000.0
2008-11-24 05:17:00,3.87066,3.87656,3.86959,3.86959,2630000.0
2008-11-24 05:18:00,3.87443,3.87795,3.86711,3.87409,8630000.0
2008-11-24 05:19:00,3.86917,3.87626,3.86917,3.87626,6000000.0
2008-11-24 05:20:00,3.87295,3.87567,3.86665,3.86665,5630000.0
2008-11-24 05:21:00,3.87568,3.87873,3.86968,3.8774,10500000.0
2008-11-24 05:22:00,3.87522,3.87544,3.8654,3.87502,8270000.0
2008-11-24 05:23:00,3.87615,3.87662,3.86714,3.87611,15750000.0
2008-11-24 05:24:00,3.87423,3.87836,3.87128,3.87653,12760000.0
2008-11-24 05:25:00,3.87157,3.87552,3.8684,3.8747,8260000.0
2008-11-24 05:26:00,3.87413,3.87612,3.86921,3.86921,6750000.0
2008-11-24 05:27:00,3.87417,3.87669,3.86736,3.87616,9750000.0
2008-11-24 05:28:00,3.8752,3.87722,3.86636,3.87651,7880000.0
2008-11-24 05:29:00,3.87591,3.87591,3.86431,3.86929,8260000.0
2008-11-24 05:30:00,3.87159,3.87914,3.8694,3.87717,12010000.0
2008-11-24 05:31:00,3.8755,3.87576,3.87354,3.87576,5250000.0
2008-11-24 05:32:00,3.86957,3.87502,3.86957,3.87154,3750000.0
2008-11-24 05:34:00,3.87508,3.87597,3.8663,3.87364,6380000.0
2008-11-24 05:35:00,3.87662,3.87662,3.87125,3.87125,3750000.0
2008-11-24 05:36:00,3.87456,3.87456,3.86592,3.86592,2250000.0
2008-11-24 05:37:00,3.87347,3.87794,3.86735,3.86735,9000000.0
2008-11-24 05:38:00,3.87364,3.87435,3.86237,3.87203,11630000.0
2008-11-24 05:39:00,3.87462,3.87649,3.87457,3.87574,6380000.0
2008-11-24 05:40:00,3.87069,3.87607,3.86644,3.87239,6380000.0
2008-11-24 05:41:00,3.8763,3.8763,3.87078,3.87629,6000000.0
2008-11-24 05:42:00,3.86944,3.87703,3.86944,3.87702,4880000.0
2008-11-24 05:43:00,3.86939,3.87675,3.86933,3.87609,10510000.0
2008-11-24 05:44:00,3.87168,3.87735,3.86792,3.87155,11640000.0
2008-11-24 05:45:00,3.87438,3.87438,3.87382,3.87382,1500000.0
2008-11-24 05:46:00,3.87584,3.87629,3.86626,3.87398,9380000.0
2008-11-24 05:47:00,3.87575,3.87619,3.87575,3.87619,1500000.0
2008-11-24 05:48:00,3.87184,3.87397,3.86362,3.87397,7880000.0
2008-11-24 05:49:00,3.87272,3.87685,3.86727,3.87685,5250000.0
2008-11-24 05:50:00,3.87651,3.87668,3.872,3.87467,4880000.0
2008-11-24 05:51:00,3.87084,3.87551,3.86587,3.87211,6000000.0
2008-11-24 05:52:00,3.86929,3.87604,3.86673,3.87403,6750000.0
2008-11-24 05:53:00,3.87592,3.87653,3.86761,3.87653,7500000.0
2008-11-24 05:54:00,3.87543,3.87953,3.86801,3.87537,9750000.0
2008-11-24 05:55:00,3.87509,3.8763,3.8673,3.8763,3380000.0
2008-11-24 05:56:00,3.87606,3.87606,3.86653,3.87505,5630000.0
2008-11-24 05:57:00,3.87526,3.87527,3.86489,3.86582,6750000.0
2008-11-24 05:58:00,3.87524,3.87555,3.86497,3.86976,8630000.0
2008-11-24 05:59:00,3.86794,3.87835,3.86794,3.87047,6760000.0
2008-11-24 06:00:00,3.87435,3.88092,3.86938,3.87738,12010000.0
2008-11-24 06:01:00,3.87246,3.87623,3.87246,3.87545,3750000.0
2008-11-24 06:02:00,3.87161,3.87599,3.87161,3.87599,3380000.0
2008-11-24 06:03:00,3.87551,3.87607,3.86893,3.86893,9000000.0
2008-11-24 06:04:00,3.8762,3.8762,3.86671,3.8739,13890000.0
2008-11-24 06:05:00,3.8708,3.87643,3.86699,3.87469,6380000.0
2008-11-24 06:06:00,3.86766,3.87769,3.86766,3.87486,4500000.0
2008-11-24 06:09:00,3.87697,3.87828,3.8686,3.87272,5250000.0
2008-11-24 06:13:00,3.87658,3.87966,3.86882,3.87865,5250000.0
2008-11-24 06:15:00,3.87927,3.87938,3.87373,3.87373,3750000.0
2008-11-24 06:16:00,3.8745,3.87604,3.87091,3.87495,4500000.0
2008-11-24 06:17:00,3.87016,3.87475,3.86456,3.86927,6750000.0
2008-11-24 06:18:00,3.87376,3.87496,3.8653,3.86987,6000000.0
2008-11-24 06:19:00,3.87206,3.87612,3.87072,3.87431,5250000.0
2008-11-24 06:20:00,3.87553,3.87611,3.87094,3.87502,3750000.0
2008-11-24 06:21:00,3.87373,3.8759,3.87087,3.87538,6750000.0
2008-11-24 06:22:00,3.875,3.87586,3.86628,3.8736,6380000.0
2008-11-24 06:23:00,3.8747,3.8747,3.86357,3.86915,6000000.0
2008-11-24 06:24:00,3.87195,3.87655,3.86659,3.87509,7500000.0
2008-11-24 06:25:00,3.87562,3.87606,3.87168,3.87225,5250000.0
2008-11-24 06:26:00,3.87226,3.87524,3.87091,3.87108,6380000.0
2008-11-24 06:27:00,3.87429,3.87603,3.86421,3.87473,6010000.0
2008-11-24 06:28:00,3.86727,3.87656,3.86727,3.87141,6000000.0
2008-11-24 06:29:00,3.87197,3.87753,3.86831,3.87677,8250000.0
2008-11-24 06:30:00,3.8784,3.8784,3.87306,3.8749,6000000.0
2008-11-24 06:31:00,3.87308,3.87729,3.86438,3.87463,8250000.0
2008-11-24 06:32:00,3.87219,3.87753,3.87071,3.87071,10500000.0
2008-11-24 06:33:00,3.87562,3.87753,3.87116,3.87505,6000000.0
2008-11-24 06:34:00,3.86958,3.87376,3.86389,3.8723,12010000.0
2008-11-24 06:35:00,3.87537,3.87615,3.86563,3.87295,13500000.0
2008-11-24 06:36:00,3.87624,3.87624,3.86443,3.87415,11260000.0
2008-11-24 06:37:00,3.87522,3.87684,3.86914,3.8756,8250000.0
2008-11-24 06:38:00,3.87836,3.87968,3.86798,3.87306,9000000.0
2008-11-24 06:39:00,3.87034,3.87621,3.86598,3.87562,9380000.0
2008-11-24 06:40:00,3.86768,3.87926,3.86768,3.87719,10520000.0
2008-11-24 06:41:00,3.86745,3.87748,3.86745,3.87429,5630000.0
2008-11-24 06:42:00,3.87586,3.87586,3.8647,3.87368,5630000.0
2008-11-24 06:43:00,3.87183,3.87611,3.86631,3.8738,7880000.0
2008-11-24 06:44:00,3.87287,3.87698,3.86729,3.87441,6750000.0
2008-11-24 06:45:00,3.87199,3.87683,3.86759,3.87635,7130000.0
2008-11-24 06:46:00,3.87243,3.88077,3.86867,3.8751,10890000.0
2008-11-24 06:47:00,3.87214,3.87715,3.86833,3.87551,6750000.0
2008-11-24 06:48:00,3.86593,3.87541,3.86593,3.87027,5250000.0
2008-11-24 06:49:00,3.87006,3.87458,3.86541,3.87048,7130000.0
2008-11-24 06:50:00,3.87057,3.87624,3.87057,3.87396,5250000.0
2008-11-24 06:51:00,3.86574,3.87553,3.86573,3.86611,5640000.0
2008-11-24 06:52:00,3.86625,3.8756,3.86625,3.86992,7510000.0
2008-11-24 06:53:00,3.87395,3.87576,3.8662,3.87576,5250000.0
2008-11-24 06:54:00,3.87523,3.87531,3.86555,3.8702,7880000.0
2008-11-24 06:55:00,3.87187,3.87854,3.86749,3.87712,8250000.0
2008-11-24 06:56:00,3.87122,3.87563,3.8671,3.87528,3750000.0
2008-11-24 06:57:00,3.87222,3.87614,3.86559,3.87406,7510000.0
2008-11-24 06:58:00,3.8742,3.87581,3.86658,3.86846,7500000.0
2008-11-24 06:59:00,3.87587,3.87587,3.86607,3.8736,8630000.0
2008-11-24 07:00:00,3.87635,3.87635,3.86704,3.87158,4500000.0
2008-11-24 07:01:00,3.86652,3.86652,3.86652,3.86652,1500000.0
2008-11-24 07:02:00,3.87582,3.87582,3.86435,3.87349,10500000.0
2008-11-24 07:03:00,3.86663,3.87821,3.86663,3.87173,6750000.0
2008-11-24 07:04:00,3.87685,3.87685,3.87209,3.87235,3380000.0
2008-11-24 07:05:00,3.86628,3.87555,3.86628,3.87371,5630000.0
2008-11-24 07:06:00,3.87631,3.87646,3.8665,3.87543,18000000.0
2008-11-24 07:07:00,3.8659,3.87517,3.86477,3.87036,10880000.0
2008-11-24 07:08:00,3.87662,3.87714,3.86766,3.87118,9750000.0
2008-11-24 07:09:00,3.87168,3.87577,3.8656,3.87186,7880000.0
2008-11-24 07:10:00,3.86747,3.87887,3.86747,3.87387,4880000.0
2008-11-24 07:11:00,3.87449,3.87692,3.86724,3.87538,8250000.0
2008-11-24 07:13:00,3.87468,3.87732,3.86723,3.87693,7880000.0
2008-11-24 07:14:00,3.87252,3.87683,3.86739,3.87433,4880000.0
2008-11-24 07:15:00,3.87816,3.87816,3.8679,3.87067,4130000.0
2008-11-24 07:16:00,3.86937,3.87487,3.86937,3.87487,3000000.0
2008-11-24 07:17:00,3.87685,3.87724,3.87007,3.87674,6020000.0
2008-11-24 07:18:00,3.87112,3.87651,3.87112,3.87561,6000000.0
2008-11-24 07:19:00,3.87587,3.87758,3.86926,3.87025,7500000.0
2008-11-24 07:20:00,3.87655,3.8766,3.86746,3.87103,6380000.0
2008-11-24 07:21:00,3.87516,3.87587,3.86586,3.8736,10140000.0
2008-11-24 07:22:00,3.86662,3.87602,3.86662,3.87473,4880000.0
2008-11-24 07:23:00,3.87437,3.87581,3.86607,3.87469,3750000.0
2008-11-24 07:24:00,3.87466,3.87466,3.87466,3.87466,750000.0
2008-11-24 07:25:00,3.87536,3.8755,3.86922,3.87123,4130000.0
2008-11-24 07:26:00,3.87219,3.87561,3.86629,3.87056,4880000.0
2008-11-24 07:27:00,3.86611,3.87334,3.86611,3.87334,4130000.0
2008-11-24 07:28:00,3.87579,3.87579,3.87018,3.87509,3760000.0
2008-11-24 07:29:00,3.8706,3.87766,3.8706,3.8758,8250000.0
2008-11-24 07:30:00,3.87213,3.87742,3.86802,3.87529,6380000.0
2008-11-24 07:31:00,3.87607,3.87607,3.87022,3.87121,3750000.0
2008-11-24 07:32:00,3.87532,3.87532,3.87209,3.87209,6380000.0
2008-11-24 07:33:00,3.87594,3.87742,3.87384,3.87582,7500000.0
2008-11-24 07:34:00,3.87008,3.87432,3.86987,3.87172,4880000.0
2008-11-24 07:35:00,3.87599,3.87631,3.86712,3.87509,5260000.0
2008-11-24 07:36:00,3.87095,3.87566,3.87095,3.8741,4880000.0
2008-11-24 07:37:00,3.87011,3.87455,3.87011,3.87182,4500000.0
2008-11-24 07:38:00,3.86654,3.87559,3.86584,3.86584,5630000.0
2008-11-24 07:39:00,3.87178,3.87661,3.8673,3.87458,5250000.0
2008-11-24 07:40:00,3.87602,3.87602,3.87133,3.87133,5640000.0
2008-11-24 07:41:00,3.87358,3.87846,3.86781,3.87454,5250000.0
2008-11-24 07:42:00,3.87126,3.87746,3.86614,3.87638,8250000.0
2008-11-24 07:43:00,3.87628,3.87661,3.86991,3.87139,8250000.0
2008-11-24 07:44:00,3.87056,3.87462,3.86494,3.87323,4880000.0
2008-11-24 07:45:00,3.87629,3.87629,3.87422,3.87422,1500000.0
2008-11-24 07:46:00,3.87688,3.87688,3.86678,3.86883,6380000.0
2008-11-24 07:47:00,3.87346,3.87401,3.86431,3.87401,5630000.0
2008-11-24 07:48:00,3.86646,3.87612,3.86646,3.87587,5630000.0
2008-11-24 07:49:00,3.87276,3.87817,3.86795,3.8748,5250000.0
2008-11-24 07:50:00,3.86997,3.87542,3.86503,3.87542,6010000.0
2008-11-24 07:51:00,3.86882,3.87537,3.86838,3.87405,6760000.0
2008-11-24 07:52:00,3.87623,3.87623,3.86605,3.87602,7500000.0
2008-11-24 07:53:00,3.87248,3.88006,3.8686,3.8724,4500000.0
2008-11-24 07:54:00,3.87006,3.87531,3.86769,3.872,6380000.0
2008-11-24 07:55:00,3.87305,3.87612,3.86707,3.87425,4880000.0
2008-11-24 07:56:00,3.866,3.87536,3.86569,3.86605,4880000.0
2008-11-24 07:57:00,3.87498,3.87498,3.87106,3.87115,6760000.0
2008-11-24 07:58:00,3.87054,3.87548,3.86851,3.87315,6000000.0
2008-11-24 07:59:00,3.86932,3.8747,3.8671,3.86903,7130000.0
2008-11-24 08:00:00,3.87342,3.87897,3.87178,3.87178,14260000.0
2008-11-24 08:01:00,3.87614,3.87641,3.86621,3.87582,5250000.0
2008-11-24 08:02:00,3.87063,3.87713,3.87063,3.8739,4890000.0
2008-11-24 08:03:00,3.87092,3.8758,3.87034,3.87569,6750000.0
2008-11-24 08:04:00,3.87481,3.87615,3.87066,3.87601,3750000.0
2008-11-24 08:05:00,3.87608,3.87751,3.87167,3.87317,7130000.0
2008-11-24 08:06:00,3.87558,3.87614,3.87007,3.87611,6000000.0
2008-11-24 08:07:00,3.87503,3.87503,3.86857,3.86885,4880000.0
2008-11-24 08:08:00,3.8753,3.8771,3.86854,3.87509,7140000.0
2008-11-24 08:09:00,3.86698,3.87723,3.86698,3.87723,4880000.0
2008-11-24 08:10:00,3.87184,3.8741,3.86474,3.87318,5250000.0
2008-11-24 08:11:00,3.87252,3.87712,3.87252,3.87599,5250000.0
2008-11-24 08:12:00,3.86948,3.87592,3.86637,3.87213,6390000.0
2008-11-24 08:13:00,3.86677,3.87601,3.86677,3.87601,1500000.0
2008-11-24 08:14:00,3.87621,3.87621,3.87094,3.87094,3750000.0
2008-11-24 08:15:00,3.87328,3.87818,3.87189,3.87189,6760000.0
2008-11-24 08:16:00,3.87411,3.87426,3.8693,3.87332,6000000.0
2008-11-24 08:17:00,3.87515,3.87587,3.86976,3.87551,4890000.0
2008-11-24 08:18:00,3.87504,3.87638,3.86465,3.87502,9760000.0
2008-11-24 08:19:00,3.87527,3.87527,3.86532,3.87118,4510000.0
2008-11-24 08:20:00,3.87542,3.87881,3.86552,3.87538,7130000.0
2008-11-24 08:21:00,3.87436,3.87584,3.87373,3.87584,4130000.0
2008-11-24 08:22:00,3.87589,3.87653,3.86644,3.87653,3380000.0
2008-11-24 08:23:00,3.86665,3.87542,3.86665,3.87542,6760000.0
2008-11-24 08:24:00,3.87286,3.87537,3.86906,3.87537,5250000.0
2008-11-24 08:25:00,3.86638,3.87666,3.86638,3.87666,6000000.0
2008-11-24 08:26:00,3.86964,3.878,3.86964,3.87709,7500000.0
2008-11-24 08:27:00,3.87416,3.87615,3.86623,3.87574,6010000.0
2008-11-24 08:28:00,3.87169,3.87569,3.86661,3.87569,7510000.0
2008-11-24 08:29:00,3.87454,3.87604,3.87053,3.87604,5250000.0
2008-11-24 08:30:00,3.87619,3.87685,3.86693,3.86693,5250000.0
2008-11-24 08:31:00,3.87084,3.87529,3.87079,3.87114,6000000.0
2008-11-24 08:32:00,3.87033,3.87667,3.86614,3.86737,5250000.0
2008-11-24 08:33:00,3.87539,3.87539,3.86639,3.87458,3750000.0
2008-11-24 08:34:00,3.87146,3.87558,3.86474,3.87419,5270000.0
2008-11-24 08:35:00,3.87317,3.87317,3.86469,3.86469,4500000.0
2008-11-24 08:36:00,3.87058,3.87126,3.86582,3.86704,6000000.0
2008-11-24 08:37:00,3.86671,3.87277,3.86627,3.86627,6380000.0
2008-11-24 08:38:00,3.86761,3.87257,3.86469,3.87133,5250000.0
2008-11-24 08:39:00,3.86591,3.87199,3.86175,3.86696,6750000.0
2008-11-24 08:40:00,3.86551,3.86758,3.85875,3.86758,5250000.0
2008-11-24 08:41:00,3.87131,3.87323,3.86469,3.86816,6380000.0
2008-11-24 08:42:00,3.86718,3.87224,3.86248,3.86248,4130000.0
2008-11-24 08:43:00,3.86169,3.87162,3.86169,3.87098,4880000.0
2008-11-24 08:44:00,3.86706,3.87249,3.86257,3.86942,4510000.0
2008-11-24 08:45:00,3.8727,3.87336,3.86539,3.86539,4130000.0
2008-11-24 08:46:00,3.86792,3.86886,3.85728,3.8647,4880000.0
2008-11-24 08:47:00,3.86202,3.86737,3.85793,3.85793,6000000.0
2008-11-24 08:48:00,3.86667,3.86678,3.861,3.86678,5630000.0
2008-11-24 08:49:00,3.86358,3.86844,3.86064,3.8673,6750000.0
2008-11-24 08:50:00,3.86618,3.86748,3.86041,3.86566,7880000.0
2008-11-24 08:51:00,3.86532,3.86705,3.85766,3.85766,7890000.0
2008-11-24 08:52:00,3.8597,3.86678,3.8597,3.86595,9000000.0
2008-11-24 08:53:00,3.86262,3.868,3.85705,3.86749,7500000.0
2008-11-24 08:54:00,3.86357,3.87099,3.85916,3.87099,6750000.0
2008-11-24 08:55:00,3.86557,3.86819,3.86244,3.86244,4890000.0
2008-11-24 08:56:00,3.86611,3.86718,3.85768,3.86187,8250000.0
2008-11-24 08:57:00,3.86274,3.8667,3.85551,3.86636,8250000.0
2008-11-24 08:58:00,3.86688,3.87103,3.86302,3.86302,7130000.0
2008-11-24 08:59:00,3.86601,3.86774,3.86495,3.86738,7130000.0
2008-11-24 09:00:00,3.87349,3.87349,3.86185,3.86631,10140000.0
2008-11-24 09:01:00,3.86519,3.86737,3.86519,3.86656,5250000.0
2008-11-24 09:02:00,3.87236,3.87236,3.85978,3.86311,7880000.0
2008-11-24 09:03:00,3.86071,3.86548,3.85755,3.86529,4880000.0
2008-11-24 09:04:00,3.86529,3.86529,3.85573,3.85759,4880000.0
2008-11-24 09:05:00,3.85428,3.86212,3.84962,3.85634,5250000.0
2008-11-24 09:06:00,3.85448,3.85765,3.84681,3.84681,6380000.0
2008-11-24 09:07:00,3.85287,3.8573,3.8477,3.85631,4880000.0
2008-11-24 09:08:00,3.85596,3.8576,3.84668,3.85455,9760000.0
2008-11-24 09:09:00,3.85725,3.85725,3.84659,3.85608,4130000.0
2008-11-24 09:10:00,3.8536,3.8573,3.84799,3.85485,4510000.0
2008-11-24 09:11:00,3.857,3.85735,3.8516,3.8516,4890000.0
2008-11-24 09:12:00,3.85108,3.8566,3.84908,3.85485,5250000.0
2008-11-24 09:13:00,3.85239,3.85605,3.84948,3.85483,4510000.0
2008-11-24 09:14:00,3.85453,3.85662,3.85223,3.85634,5250000.0
2008-11-24 09:15:00,3.85622,3.85692,3.84577,3.85481,6000000.0
2008-11-24 09:16:00,3.85243,3.85563,3.84947,3.85307,7880000.0
2008-11-24 09:17:00,3.84806,3.85605,3.84806,3.85416,5250000.0
2008-11-24 09:18:00,3.85279,3.85512,3.84384,3.85512,6000000.0
2008-11-24 09:19:00,3.85017,3.85592,3.84864,3.84938,8250000.0
2008-11-24 09:20:00,3.84474,3.85608,3.84474,3.85338,7130000.0
2008-11-24 09:21:00,3.85333,3.8554,3.84575,3.85321,5630000.0
2008-11-24 09:22:00,3.85542,3.85542,3.84831,3.84831,5630000.0
2008-11-24 09:23:00,3.85213,3.85313,3.84753,3.85287,6010000.0
2008-11-24 09:24:00,3.84722,3.85347,3.84171,3.84171,8250000.0
2008-11-24 09:25:00,3.84799,3.85314,3.84784,3.84784,5630000.0
2008-11-24 09:26:00,3.85278,3.85465,3.84263,3.85415,4880000.0
2008-11-24 09:27:00,3.849,3.85506,3.84412,3.8504,6000000.0
2008-11-24 09:28:00,3.85338,3.85541,3.8473,3.8541,6010000.0
2008-11-24 09:29:00,3.85112,3.85553,3.84743,3.85059,5250000.0
2008-11-24 09:30:00,3.85522,3.85983,3.85445,3.85694,10500000.0
2008-11-24 09:31:00,3.85301,3.85644,3.84948,3.85071,4880000.0
2008-11-24 09:32:00,3.85502,3.85666,3.84684,3.85553,7510000.0
2008-11-24 09:33:00,3.85003,3.85648,3.85003,3.85498,6750000.0
2008-11-24 09:34:00,3.85446,3.85446,3.8499,3.85335,4510000.0
2008-11-24 09:35:00,3.85413,3.85523,3.8505,3.85523,5250000.0
2008-11-24 09:36:00,3.85238,3.85802,3.85058,3.85599,5250000.0
2008-11-24 09:37:00,3.85648,3.85853,3.85017,3.8547,6390000.0
2008-11-24 09:38:00,3.85226,3.85623,3.85226,3.85401,4880000.0
2008-11-24 09:39:00,3.85527,3.85825,3.85152,3.85825,6000000.0
2008-11-24 09:40:00,3.85122,3.85697,3.84614,3.85438,7510000.0
2008-11-24 09:41:00,3.85136,3.85848,3.84854,3.85372,8250000.0
2008-11-24 09:42:00,3.85278,3.85614,3.84686,3.84859,20260000.0
2008-11-24 09:43:00,3.85278,3.85334,3.84288,3.85292,7500000.0
2008-11-24 09:44:00,3.85314,3.85595,3.85017,3.85593,9000000.0
2008-11-24 09:45:00,3.85043,3.85805,3.85043,3.85377,6000000.0
2008-11-24 09:46:00,3.85133,3.85477,3.8446,3.84854,7880000.0
2008-11-24 09:47:00,3.85306,3.85391,3.84436,3.85061,7510000.0
2008-11-24 09:48:00,3.84772,3.8521,3.84383,3.84383,6380000.0
2008-11-24 09:49:00,3.8539,3.8539,3.84724,3.84764,6750000.0
2008-11-24 09:50:00,3.85281,3.85595,3.84883,3.84883,5250000.0
2008-11-24 09:51:00,3.84933,3.85492,3.84812,3.85131,6000000.0
2008-11-24 09:52:00,3.84686,3.85214,3.84461,3.84794,8630000.0
2008-11-24 09:53:00,3.84214,3.8528,3.84089,3.8528,7130000.0
2008-11-24 09:54:00,3.85093,3.855,3.84137,3.85178,8630000.0
2008-11-24 09:55:00,3.84047,3.85232,3.84036,3.85044,6380000.0
2008-11-24 09:56:00,3.85104,3.85199,3.84525,3.85085,9380000.0
2008-11-24 09:57:00,3.84961,3.85163,3.84377,3.84801,7510000.0
2008-11-24 09:58:00,3.84178,3.85184,3.84178,3.85097,6750000.0
2008-11-24 09:59:00,3.85065,3.85732,3.84939,3.8534,7130000.0
2008-11-24 10:00:00,3.85348,3.85404,3.85109,3.85179,4880000.0
2008-11-24 10:01:00,3.85326,3.85468,3.8434,3.85354,4880000.0
2008-11-24 10:02:00,3.85191,3.8541,3.85049,3.8541,6000000.0
2008-11-24 10:03:00,3.85522,3.85617,3.85112,3.85449,6000000.0
2008-11-24 10:04:00,3.857,3.86034,3.85271,3.85271,5250000.0
2008-11-24 10:05:00,3.86208,3.86545,3.85443,3.86435,5640000.0
2008-11-24 10:06:00,3.85992,3.86561,3.85368,3.86414,7130000.0
2008-11-24 10:07:00,3.86469,3.8661,3.85642,3.85642,5250000.0
2008-11-24 10:08:00,3.85774,3.86462,3.85469,3.86462,5250000.0
2008-11-24 10:09:00,3.85915,3.8663,3.85602,3.86447,7130000.0
2008-11-24 10:10:00,3.86109,3.86484,3.85981,3.86398,4880000.0
2008-11-24 10:11:00,3.86176,3.87629,3.86174,3.87304,6000000.0
2008-11-24 10:12:00,3.87132,3.87132,3.85398,3.86428,5630000.0
2008-11-24 10:13:00,3.85285,3.86325,3.85244,3.85615,13140000.0
2008-11-24 10:14:00,3.86297,3.86491,3.85829,3.85974,8270000.0
2008-11-24 10:15:00,3.86236,3.86334,3.8532,3.85982,11270000.0
2008-11-24 10:16:00,3.86213,3.86307,3.85415,3.86203,7510000.0
2008-11-24 10:17:00,3.86098,3.86407,3.85615,3.85902,7510000.0
2008-11-24 10:18:00,3.86149,3.86215,3.85142,3.859,6380000.0
2008-11-24 10:19:00,3.85524,3.8667,3.85524,3.86254,5250000.0
2008-11-24 10:20:00,3.8617,3.86498,3.85185,3.85613,7510000.0
2008-11-24 10:21:00,3.8561,3.86305,3.8561,3.86305,6000000.0
2008-11-24 10:22:00,3.86111,3.86293,3.85238,3.86149,8260000.0
2008-11-24 10:23:00,3.85771,3.86323,3.85771,3.86291,6380000.0
2008-11-24 10:24:00,3.86371,3.86371,3.85746,3.85787,8630000.0
2008-11-24 10:25:00,3.85817,3.86452,3.85413,3.8621,7140000.0
2008-11-24 10:26:00,3.86322,3.86478,3.85368,3.85854,6380000.0
2008-11-24 10:27:00,3.86333,3.86333,3.85997,3.8633,5250000.0
2008-11-24 10:28:00,3.86346,3.86391,3.85766,3.85967,5630000.0
2008-11-24 10:29:00,3.85917,3.86331,3.85315,3.86097,7880000.0
2008-11-24 10:30:00,3.85897,3.8593,3.85279,3.85335,4880000.0
2008-11-24 10:31:00,3.85937,3.86424,3.8498,3.85931,7880000.0
2008-11-24 10:32:00,3.85415,3.8598,3.85021,3.85276,6380000.0
2008-11-24 10:33:00,3.85095,3.86062,3.85095,3.86062,7130000.0
2008-11-24 10:34:00,3.86264,3.86264,3.85715,3.86085,5630000.0
2008-11-24 10:35:00,3.86227,3.86243,3.8577,3.86197,5630000.0
2008-11-24 10:36:00,3.85631,3.86165,3.85631,3.8575,4880000.0
2008-11-24 10:37:00,3.86169,3.8623,3.8564,3.8564,6750000.0
2008-11-24 10:38:00,3.86072,3.86122,3.85508,3.86112,7880000.0
2008-11-24 10:39:00,3.86062,3.86179,3.85292,3.86112,4880000.0
2008-11-24 10:40:00,3.8549,3.86149,3.85124,3.85726,11650000.0
2008-11-24 10:41:00,3.85813,3.86138,3.85168,3.85609,7130000.0
2008-11-24 10:42:00,3.85687,3.862,3.85552,3.85552,5630000.0
2008-11-24 10:43:00,3.85319,3.86259,3.85319,3.85741,5250000.0
2008-11-24 10:44:00,3.86115,3.86424,3.85807,3.85809,12750000.0
2008-11-24 10:45:00,3.86441,3.86676,3.85591,3.86024,6750000.0
2008-11-24 10:46:00,3.86453,3.86662,3.85628,3.86662,7510000.0
2008-11-24 10:47:00,3.86627,3.86838,3.86346,3.86838,6000000.0
2008-11-24 10:48:00,3.8578,3.86992,3.8578,3.86983,8630000.0
2008-11-24 10:49:00,3.86461,3.87073,3.86195,3.87003,6380000.0
2008-11-24 10:50:00,3.86943,3.86943,3.8582,3.86866,6750000.0
2008-11-24 10:51:00,3.86752,3.87336,3.86752,3.87319,6750000.0
2008-11-24 10:52:00,3.8697,3.87258,3.86648,3.87102,6000000.0
2008-11-24 10:53:00,3.86611,3.87101,3.85921,3.87031,11630000.0
2008-11-24 10:54:00,3.86876,3.87434,3.86374,3.87305,5630000.0
2008-11-24 10:55:00,3.87418,3.87719,3.87029,3.87447,7880000.0
2008-11-24 10:56:00,3.87502,3.87628,3.86478,3.87247,6380000.0
2008-11-24 10:57:00,3.8748,3.87558,3.86985,3.87446,6380000.0
2008-11-24 10:58:00,3.87012,3.87555,3.86449,3.87416,16130000.0
2008-11-24 10:59:00,3.86724,3.8781,3.8654,3.8781,12750000.0
2008-11-24 11:00:00,3.87835,3.87995,3.86778,3.87791,11630000.0
2008-11-24 11:01:00,3.87791,3.87791,3.87325,3.87325,8250000.0
2008-11-24 11:02:00,3.87945,3.87983,3.872,3.87667,6380000.0
2008-11-24 11:03:00,3.87588,3.88717,3.87588,3.88098,7500000.0
2008-11-24 11:04:00,3.88525,3.88808,3.88302,3.88427,7500000.0
2008-11-24 11:05:00,3.88543,3.88599,3.87717,3.88118,7140000.0
2008-11-24 11:06:00,3.8817,3.88187,3.87633,3.8814,6770000.0
2008-11-24 11:07:00,3.88245,3.88424,3.87796,3.8817,6760000.0
2008-11-24 11:08:00,3.88224,3.88366,3.87886,3.88222,7130000.0
2008-11-24 11:09:00,3.87725,3.88336,3.87725,3.88247,6750000.0
2008-11-24 11:10:00,3.87775,3.88361,3.87309,3.87799,6380000.0
2008-11-24 11:11:00,3.88273,3.88468,3.87378,3.88274,10130000.0
2008-11-24 11:12:00,3.88126,3.88217,3.87817,3.87817,8630000.0
2008-11-24 11:13:00,3.87167,3.88077,3.87167,3.8762,4880000.0
2008-11-24 11:14:00,3.87813,3.88067,3.86812,3.87914,12750000.0
2008-11-24 11:15:00,3.87729,3.88029,3.8741,3.8741,5640000.0
2008-11-24 11:16:00,3.86693,3.8783,3.86693,3.87384,7880000.0
2008-11-24 11:17:00,3.87308,3.87579,3.86706,3.87168,7500000.0
2008-11-24 11:18:00,3.87515,3.87663,3.86609,3.87513,4510000.0
2008-11-24 11:19:00,3.87459,3.87594,3.86983,3.87528,6010000.0
2008-11-24 11:20:00,3.87262,3.87324,3.86181,3.86181,6000000.0
2008-11-24 11:21:00,3.86783,3.87212,3.86783,3.87059,4510000.0
2008-11-24 11:22:00,3.86458,3.86583,3.85695,3.85695,6760000.0
2008-11-24 11:23:00,3.8574,3.86761,3.8574,3.86761,4880000.0
2008-11-24 11:24:00,3.86408,3.86748,3.85631,3.86536,4880000.0
2008-11-24 11:25:00,3.86241,3.86529,3.8592,3.86071,9380000.0
2008-11-24 11:26:00,3.8569,3.86297,3.8569,3.8617,4880000.0
2008-11-24 11:27:00,3.85747,3.86532,3.85447,3.86087,7140000.0
2008-11-24 11:28:00,3.86165,3.86405,3.8531,3.8531,4880000.0
2008-11-24 11:29:00,3.85478,3.8619,3.85478,3.8619,11260000.0
2008-11-24 11:30:00,3.86405,3.86447,3.85739,3.86372,7500000.0
2008-11-24 11:31:00,3.86234,3.86445,3.85358,3.85358,4880000.0
2008-11-24 11:32:00,3.85924,3.86352,3.8516,3.854,19900000.0
2008-11-24 11:33:00,3.86035,3.86109,3.85605,3.86014,6380000.0
2008-11-24 11:34:00,3.85524,3.86041,3.84951,3.84951,7880000.0
2008-11-24 11:35:00,3.85311,3.85684,3.84518,3.85029,20270000.0
2008-11-24 11:36:00,3.85782,3.86145,3.8494,3.85924,6750000.0
2008-11-24 11:37:00,3.86065,3.86423,3.85599,3.86149,6000000.0
2008-11-24 11:38:00,3.86426,3.86772,3.86131,3.86772,6380000.0
2008-11-24 11:39:00,3.86733,3.87063,3.86065,3.87063,6390000.0
2008-11-24 11:40:00,3.87159,3.87377,3.86531,3.87377,7130000.0
2008-11-24 11:41:00,3.87442,3.87526,3.87242,3.87402,5250000.0
2008-11-24 11:42:00,3.87432,3.87498,3.87285,3.8746,6010000.0
2008-11-24 11:43:00,3.87436,3.87801,3.86873,3.86984,7130000.0
2008-11-24 11:44:00,3.87604,3.87997,3.86885,3.87997,9380000.0
2008-11-24 11:45:00,3.87207,3.88081,3.86687,3.8761,6000000.0
2008-11-24 11:46:00,3.87381,3.8771,3.86826,3.8771,8250000.0
2008-11-24 11:47:00,3.87931,3.87931,3.87001,3.87001,5250000.0
2008-11-24 11:48:00,3.87799,3.87931,3.86948,3.87883,10880000.0
2008-11-24 11:49:00,3.87514,3.87844,3.87141,3.87239,8630000.0
2008-11-24 11:50:00,3.87855,3.87987,3.86961,3.87476,7130000.0
2008-11-24 11:51:00,3.87716,3.87773,3.87188,3.87207,5250000.0
2008-11-24 11:52:00,3.87623,3.87623,3.87039,3.87088,6010000.0
2008-11-24 11:53:00,3.87038,3.87614,3.86628,3.87614,5260000.0
2008-11-24 11:54:00,3.87605,3.87798,3.8711,3.87798,5250000.0
2008-11-24 11:55:00,3.87861,3.87861,3.86899,3.87631,7130000.0
2008-11-24 11:56:00,3.87313,3.87727,3.87294,3.87484,6380000.0
2008-11-24 11:57:00,3.87179,3.87654,3.87019,3.87511,12750000.0
2008-11-24 11:58:00,3.87191,3.87598,3.86498,3.86498,10880000.0
2008-11-24 11:59:00,3.87135,3.87534,3.86876,3.87406,9380000.0
2008-11-24 12:00:00,3.86697,3.87424,3.86646,3.86924,7130000.0
2008-11-24 12:01:00,3.86613,3.87048,3.85913,3.86161,7130000.0
2008-11-24 12:02:00,3.87067,3.87153,3.86617,3.87097,6000000.0
2008-11-24 12:03:00,3.87267,3.87267,3.86902,3.8708,4510000.0
2008-11-24 12:04:00,3.87261,3.87391,3.86292,3.87116,6380000.0
2008-11-24 12:05:00,3.8619,3.87375,3.8619,3.87229,5250000.0
2008-11-24 12:06:00,3.87031,3.87404,3.86604,3.87296,8250000.0
2008-11-24 12:07:00,3.87408,3.87408,3.86951,3.87159,5260000.0
2008-11-24 12:08:00,3.86903,3.872,3.86333,3.86333,7130000.0
2008-11-24 12:09:00,3.86816,3.87053,3.86064,3.87004,5250000.0
2008-11-24 12:10:00,3.86698,3.87089,3.8592,3.86345,13520000.0
2008-11-24 12:11:00,3.86987,3.87098,3.85767,3.85767,4880000.0
2008-11-24 12:12:00,3.85801,3.87067,3.85801,3.86705,7130000.0
2008-11-24 12:13:00,3.86425,3.87064,3.86425,3.86785,8250000.0
2008-11-24 12:14:00,3.87008,3.87072,3.86001,3.86151,12010000.0
2008-11-24 12:15:00,3.87095,3.87255,3.86217,3.87255,14640000.0
2008-11-24 12:16:00,3.87103,3.87103,3.86603,3.86923,5630000.0
2008-11-24 12:17:00,3.86327,3.87087,3.85588,3.87087,9770000.0
2008-11-24 12:18:00,3.86795,3.87219,3.86482,3.8699,13880000.0
2008-11-24 12:19:00,3.87065,3.87248,3.86564,3.87151,5630000.0
2008-11-24 12:20:00,3.87222,3.87222,3.86553,3.86683,6760000.0
2008-11-24 12:21:00,3.8728,3.87497,3.86793,3.86793,6010000.0
2008-11-24 12:22:00,3.86644,3.87208,3.86198,3.86307,6000000.0
2008-11-24 12:23:00,3.86871,3.87247,3.86682,3.87081,4880000.0
2008-11-24 12:24:00,3.87024,3.87244,3.86545,3.87187,5260000.0
2008-11-24 12:25:00,3.86684,3.87193,3.86613,3.87114,4880000.0
2008-11-24 12:26:00,3.87,3.87,3.86117,3.86205,4510000.0
2008-11-24 12:27:00,3.86968,3.87092,3.86413,3.86437,7130000.0
2008-11-24 12:28:00,3.87062,3.87258,3.86676,3.87052,7510000.0
2008-11-24 12:29:00,3.86699,3.87438,3.86602,3.87151,7130000.0
2008-11-24 12:30:00,3.87215,3.87336,3.86653,3.87138,11630000.0
2008-11-24 12:31:00,3.86864,3.87307,3.8626,3.87256,8250000.0
2008-11-24 12:32:00,3.87281,3.87513,3.86924,3.86924,8250000.0
2008-11-24 12:33:00,3.87214,3.87361,3.86283,3.86854,8250000.0
2008-11-24 12:34:00,3.8674,3.86757,3.86292,3.86695,4890000.0
2008-11-24 12:35:00,3.8655,3.8655,3.8535,3.85957,6000000.0
2008-11-24 12:36:00,3.86441,3.86624,3.85611,3.86026,8250000.0
2008-11-24 12:37:00,3.85659,3.8612,3.84966,3.86111,5250000.0
2008-11-24 12:38:00,3.85262,3.86161,3.85262,3.86096,4880000.0
2008-11-24 12:39:00,3.86059,3.86102,3.85172,3.85513,6380000.0
2008-11-24 12:40:00,3.85277,3.8591,3.85277,3.85544,6380000.0
2008-11-24 12:41:00,3.8528,3.85685,3.8528,3.85499,6750000.0
2008-11-24 12:42:00,3.85252,3.85525,3.84905,3.84905,5250000.0
2008-11-24 12:43:00,3.85041,3.85238,3.8415,3.85086,9380000.0
2008-11-24 12:44:00,3.85028,3.85028,3.83938,3.8403,8630000.0
2008-11-24 12:45:00,3.84939,3.85348,3.84593,3.84935,4880000.0
2008-11-24 12:46:00,3.85043,3.85384,3.84368,3.84368,6760000.0
2008-11-24 12:47:00,3.84219,3.85309,3.84219,3.85117,5640000.0
2008-11-24 12:48:00,3.85441,3.85616,3.84481,3.85436,5630000.0
2008-11-24 12:49:00,3.84539,3.8555,3.84539,3.8555,4510000.0
2008-11-24 12:50:00,3.85112,3.85412,3.84515,3.85296,7510000.0
2008-11-24 12:51:00,3.85113,3.8568,3.84987,3.85093,6750000.0
2008-11-24 12:52:00,3.8499,3.85675,3.84929,3.85654,8630000.0
2008-11-24 12:53:00,3.85529,3.85737,3.84929,3.85336,7880000.0
2008-11-24 12:54:00,3.85149,3.85467,3.84989,3.85174,5630000.0
2008-11-24 12:55:00,3.85445,3.8571,3.85332,3.8571,4880000.0
2008-11-24 12:56:00,3.85774,3.85774,3.84876,3.8545,7500000.0
2008-11-24 12:57:00,3.85721,3.85727,3.8496,3.85202,13130000.0
2008-11-24 12:58:00,3.85625,3.85625,3.84225,3.84693,10130000.0
2008-11-24 12:59:00,3.8504,3.85337,3.84078,3.85181,13130000.0
2008-11-24 13:00:00,3.8511,3.85422,3.84479,3.84836,6000000.0
2008-11-24 13:01:00,3.8483,3.85213,3.84412,3.84671,14250000.0
2008-11-24 13:02:00,3.84531,3.8496,3.83947,3.84314,13130000.0
2008-11-24 13:03:00,3.84378,3.84849,3.83852,3.84189,7510000.0
2008-11-24 13:04:00,3.84414,3.84487,3.834,3.84351,12390000.0
2008-11-24 13:05:00,3.84246,3.84297,3.83476,3.83654,13510000.0
2008-11-24 13:06:00,3.83349,3.84041,3.83098,3.83798,6760000.0
2008-11-24 13:07:00,3.83606,3.84059,3.83072,3.83072,8250000.0
2008-11-24 13:08:00,3.83995,3.84101,3.83163,3.83914,4880000.0
2008-11-24 13:09:00,3.84239,3.8446,3.8334,3.83635,5630000.0
2008-11-24 13:10:00,3.84189,3.84189,3.8314,3.8314,6000000.0
2008-11-24 13:11:00,3.83516,3.84108,3.83516,3.83937,6000000.0
2008-11-24 13:12:00,3.83166,3.84012,3.83166,3.8386,4880000.0
2008-11-24 13:13:00,3.83895,3.83937,3.83058,3.83301,7130000.0
2008-11-24 13:14:00,3.83783,3.84225,3.83577,3.83982,10880000.0
2008-11-24 13:15:00,3.84183,3.84183,3.83549,3.83633,7500000.0
2008-11-24 13:16:00,3.84075,3.84113,3.836,3.836,6010000.0
2008-11-24 13:17:00,3.84149,3.84201,3.8353,3.83932,5260000.0
2008-11-24 13:18:00,3.8405,3.84132,3.83103,3.83758,9000000.0
2008-11-24 13:19:00,3.83812,3.84522,3.83634,3.84522,5630000.0
2008-11-24 13:20:00,3.84117,3.84668,3.83605,3.84122,10130000.0
2008-11-24 13:21:00,3.84359,3.84421,3.83701,3.84413,4880000.0
2008-11-24 13:22:00,3.84562,3.84562,3.8401,3.8401,7130000.0
2008-11-24 13:23:00,3.84324,3.84554,3.83571,3.84512,5250000.0
2008-11-24 13:24:00,3.8468,3.84827,3.839,3.8421,5630000.0
2008-11-24 13:25:00,3.8471,3.84793,3.84003,3.84511,11260000.0
2008-11-24 13:26:00,3.84478,3.8497,3.84357,3.84453,4510000.0
2008-11-24 13:27:00,3.84555,3.8499,3.83826,3.8499,8250000.0
2008-11-24 13:28:00,3.84597,3.84597,3.83781,3.83829,4880000.0
2008-11-24 13:29:00,3.83107,3.84971,3.83107,3.83491,10510000.0
2008-11-24 13:30:00,3.83434,3.85044,3.83434,3.85044,4880000.0
2008-11-24 13:31:00,3.84582,3.84773,3.83521,3.83521,5640000.0
2008-11-24 13:32:00,3.84944,3.85118,3.83746,3.84061,9380000.0
2008-11-24 13:33:00,3.84165,3.84205,3.8323,3.83599,7880000.0
2008-11-24 13:34:00,3.82838,3.83911,3.82838,3.83591,9010000.0
2008-11-24 13:35:00,3.8393,3.84132,3.83131,3.83624,5630000.0
2008-11-24 13:36:00,3.83209,3.84191,3.83209,3.84191,4510000.0
2008-11-24 13:37:00,3.83447,3.84089,3.83447,3.83685,8250000.0
2008-11-24 13:38:00,3.83636,3.84069,3.8351,3.83986,4880000.0
2008-11-24 13:39:00,3.84098,3.84179,3.83686,3.84179,5630000.0
2008-11-24 13:40:00,3.8393,3.84084,3.83314,3.83819,7130000.0
2008-11-24 13:41:00,3.83831,3.83925,3.82812,3.83396,5630000.0
2008-11-24 13:42:00,3.83676,3.84112,3.82886,3.83927,4880000.0
2008-11-24 13:43:00,3.83629,3.84237,3.83629,3.84125,6000000.0
2008-11-24 13:44:00,3.84229,3.84229,3.83647,3.83897,5630000.0
2008-11-24 13:45:00,3.83753,3.84305,3.83489,3.83686,6000000.0
2008-11-24 13:46:00,3.836,3.84313,3.836,3.83865,5630000.0
2008-11-24 13:47:00,3.83874,3.84607,3.83724,3.84566,5260000.0
2008-11-24 13:48:00,3.84055,3.84669,3.83696,3.84553,7510000.0
2008-11-24 13:49:00,3.84387,3.84716,3.84178,3.84398,5630000.0
2008-11-24 13:50:00,3.84356,3.84545,3.8359,3.8384,6000000.0
2008-11-24 13:51:00,3.84149,3.8451,3.83438,3.83819,19890000.0
2008-11-24 13:52:00,3.83389,3.84453,3.83389,3.83963,6390000.0
2008-11-24 13:53:00,3.84542,3.84681,3.8369,3.83926,16880000.0
2008-11-24 13:54:00,3.83935,3.84143,3.83466,3.83626,5250000.0
2008-11-24 13:55:00,3.84081,3.84665,3.83613,3.84237,12380000.0
2008-11-24 13:56:00,3.84492,3.84728,3.84169,3.84517,7140000.0
2008-11-24 13:57:00,3.84551,3.84665,3.8429,3.84506,6000000.0
2008-11-24 13:58:00,3.84482,3.84594,3.84064,3.84594,4510000.0
2008-11-24 13:59:00,3.84534,3.84585,3.83625,3.84456,8640000.0
2008-11-24 14:00:00,3.83925,3.84853,3.83847,3.84651,6380000.0
2008-11-24 14:01:00,3.84174,3.84911,3.84174,3.84911,6000000.0
2008-11-24 14:02:00,3.84963,3.84963,3.84231,3.84231,6750000.0
2008-11-24 14:03:00,3.8448,3.85191,3.83983,3.84537,7500000.0
2008-11-24 14:04:00,3.85083,3.85083,3.84458,3.84458,7500000.0
2008-11-24 14:05:00,3.85063,3.85151,3.84434,3.84441,10130000.0
2008-11-24 14:06:00,3.8495,3.85045,3.84497,3.84544,5260000.0
2008-11-24 14:07:00,3.84837,3.85158,3.84564,3.84877,6750000.0
2008-11-24 14:08:00,3.85033,3.85125,3.8435,3.84882,9750000.0
2008-11-24 14:09:00,3.84592,3.85003,3.84437,3.84614,9010000.0
2008-11-24 14:10:00,3.84159,3.84942,3.84159,3.84671,6380000.0
2008-11-24 14:11:00,3.84879,3.85016,3.84111,3.84111,5250000.0
2008-11-24 14:12:00,3.8475,3.85485,3.84451,3.85171,6750000.0
2008-11-24 14:13:00,3.85256,3.85256,3.84507,3.85056,6760000.0
2008-11-24 14:14:00,3.85215,3.85321,3.84338,3.8476,12380000.0
2008-11-24 14:15:00,3.85085,3.85286,3.84728,3.84923,9760000.0
2008-11-24 14:16:00,3.84659,3.8523,3.84598,3.85106,9000000.0
2008-11-24 14:17:00,3.84676,3.85278,3.84456,3.85193,6760000.0
2008-11-24 14:18:00,3.85069,3.85375,3.84811,3.85375,6750000.0
2008-11-24 14:19:00,3.85515,3.8625,3.84516,3.84516,8250000.0
2008-11-24 14:20:00,3.85388,3.85719,3.84923,3.85513,7500000.0
2008-11-24 14:21:00,3.84901,3.85392,3.84383,3.84899,5630000.0
2008-11-24 14:22:00,3.84957,3.85505,3.84914,3.85045,5260000.0
2008-11-24 14:23:00,3.85394,3.85553,3.84546,3.85251,10880000.0
2008-11-24 14:24:00,3.85021,3.85745,3.85021,3.85413,6750000.0
2008-11-24 14:25:00,3.85317,3.85539,3.84601,3.85121,10880000.0
2008-11-24 14:26:00,3.85732,3.85805,3.84752,3.85805,6380000.0
2008-11-24 14:27:00,3.853,3.85574,3.85154,3.85362,6380000.0
2008-11-24 14:28:00,3.85212,3.85769,3.84834,3.85383,6750000.0
2008-11-24 14:29:00,3.85732,3.85838,3.84798,3.85432,13510000.0
2008-11-24 14:30:00,3.85232,3.85772,3.84703,3.85127,4880000.0
2008-11-24 14:31:00,3.85752,3.85917,3.84794,3.85863,6010000.0
2008-11-24 14:32:00,3.85785,3.85816,3.84691,3.85638,7130000.0
2008-11-24 14:33:00,3.85032,3.85995,3.85032,3.85983,6380000.0
2008-11-24 14:34:00,3.85854,3.86026,3.85089,3.85625,7130000.0
2008-11-24 14:35:00,3.85931,3.86246,3.85217,3.86246,8250000.0
2008-11-24 14:36:00,3.8607,3.86101,3.85433,3.85461,5630000.0
2008-11-24 14:37:00,3.85266,3.8623,3.85266,3.85879,8250000.0
2008-11-24 14:38:00,3.8496,3.85796,3.84866,3.85369,7130000.0
2008-11-24 14:39:00,3.85885,3.86131,3.84977,3.86067,7880000.0
2008-11-24 14:40:00,3.86088,3.86088,3.85426,3.85528,5260000.0
2008-11-24 14:41:00,3.85544,3.86148,3.85242,3.85784,5260000.0
2008-11-24 14:42:00,3.85711,3.86057,3.8508,3.85507,7500000.0
2008-11-24 14:43:00,3.85443,3.85831,3.84942,3.85435,5630000.0
2008-11-24 14:44:00,3.85456,3.85456,3.84778,3.85182,7500000.0
2008-11-24 14:45:00,3.85463,3.8594,3.84425,3.84425,5260000.0
2008-11-24 14:46:00,3.85171,3.85769,3.84948,3.85158,5630000.0
2008-11-24 14:47:00,3.85153,3.85621,3.84511,3.85323,7880000.0
2008-11-24 14:48:00,3.85104,3.85807,3.84943,3.85444,7500000.0
2008-11-24 14:49:00,3.85814,3.85955,3.854,3.85517,6380000.0
2008-11-24 14:50:00,3.85122,3.86176,3.85122,3.859,6750000.0
2008-11-24 14:51:00,3.8585,3.86209,3.85244,3.85304,6380000.0
2008-11-24 14:52:00,3.85128,3.85674,3.84757,3.85182,8630000.0
2008-11-24 14:53:00,3.84761,3.85736,3.84761,3.85382,5250000.0
2008-11-24 14:54:00,3.85389,3.85667,3.85128,3.8553,6000000.0
2008-11-24 14:55:00,3.857,3.86028,3.85026,3.85589,4140000.0
2008-11-24 14:56:00,3.85481,3.85692,3.85133,3.85197,7130000.0
2008-11-24 14:57:00,3.85582,3.85821,3.85354,3.8543,6000000.0
2008-11-24 14:58:00,3.85709,3.85712,3.84702,3.85712,5630000.0
2008-11-24 14:59:00,3.85618,3.85851,3.848,3.848,13130000.0
2008-11-24 15:00:00,3.85251,3.85856,3.85251,3.85856,8250000.0
2008-11-24 15:01:00,3.85741,3.86038,3.8515,3.85972,5250000.0
2008-11-24 15:02:00,3.85913,3.86186,3.85006,3.86186,7510000.0
2008-11-24 15:03:00,3.85737,3.8631,3.85327,3.85512,7130000.0
2008-11-24 15:04:00,3.85786,3.86242,3.85079,3.85861,8260000.0
2008-11-24 15:05:00,3.85278,3.85948,3.85278,3.85935,6010000.0
2008-11-24 15:06:00,3.85523,3.86147,3.85523,3.86147,5250000.0
2008-11-24 15:07:00,3.85972,3.86136,3.84928,3.86058,5630000.0
2008-11-24 15:08:00,3.85056,3.86076,3.85056,3.86044,7880000.0
2008-11-24 15:09:00,3.85905,3.86024,3.85075,3.85075,4890000.0
2008-11-24 15:10:00,3.85452,3.85946,3.85328,3.85723,8250000.0
2008-11-24 15:11:00,3.85642,3.86214,3.85492,3.85776,10130000.0
2008-11-24 15:12:00,3.85854,3.85855,3.84493,3.84493,8250000.0
2008-11-24 15:13:00,3.85315,3.85855,3.84631,3.84631,14260000.0
2008-11-24 15:14:00,3.8533,3.8533,3.8415,3.8501,14630000.0
2008-11-24 15:15:00,3.84573,3.85198,3.83953,3.85198,7880000.0
2008-11-24 15:16:00,3.84113,3.85264,3.84113,3.84683,7500000.0
2008-11-24 15:17:00,3.85206,3.85206,3.84058,3.8463,8250000.0
2008-11-24 15:18:00,3.84811,3.84908,3.83815,3.84382,5640000.0
2008-11-24 15:19:00,3.84757,3.84869,3.84302,3.84869,6750000.0
2008-11-24 15:20:00,3.84326,3.85268,3.84162,3.85147,6010000.0
2008-11-24 15:21:00,3.84778,3.85211,3.84633,3.85211,5250000.0
2008-11-24 15:22:00,3.84641,3.85273,3.84641,3.85035,7510000.0
2008-11-24 15:23:00,3.85374,3.85374,3.84237,3.85006,6750000.0
2008-11-24 15:24:00,3.84673,3.84705,3.83509,3.84688,10130000.0
2008-11-24 15:25:00,3.84808,3.85108,3.84379,3.85108,6000000.0
2008-11-24 15:26:00,3.85183,3.85183,3.84432,3.84486,6000000.0
2008-11-24 15:27:00,3.84844,3.84932,3.8445,3.84883,7500000.0
2008-11-24 15:28:00,3.84806,3.84806,3.84054,3.84574,7510000.0
2008-11-24 15:29:00,3.83914,3.8441,3.83248,3.83248,18390000.0
2008-11-24 15:30:00,3.84288,3.84343,3.83824,3.83968,5260000.0
2008-11-24 15:31:00,3.84331,3.84646,3.83928,3.84646,7130000.0
2008-11-24 15:32:00,3.84719,3.85083,3.84439,3.8502,5630000.0
2008-11-24 15:33:00,3.8483,3.85016,3.84494,3.8477,7510000.0
2008-11-24 15:34:00,3.84681,3.84875,3.84144,3.84144,10510000.0
2008-11-24 15:35:00,3.84919,3.85136,3.84486,3.84997,9760000.0
2008-11-24 15:36:00,3.84314,3.84859,3.84126,3.84428,6380000.0
2008-11-24 15:37:00,3.84274,3.85227,3.84274,3.84322,7880000.0
2008-11-24 15:38:00,3.85,3.85206,3.85,3.8512,5630000.0
2008-11-24 15:39:00,3.84907,3.85062,3.83802,3.85024,9000000.0
2008-11-24 15:40:00,3.84987,3.85333,3.84166,3.8474,10500000.0
2008-11-24 15:41:00,3.84865,3.84865,3.83915,3.83915,6750000.0
2008-11-24 15:42:00,3.84783,3.85101,3.837,3.84511,8260000.0
2008-11-24 15:43:00,3.83946,3.84323,3.83781,3.8416,6380000.0
2008-11-24 15:44:00,3.83925,3.84551,3.83817,3.84312,12380000.0
2008-11-24 15:45:00,3.84169,3.84472,3.84064,3.84414,7500000.0
2008-11-24 15:46:00,3.84376,3.84472,3.84053,3.84053,5630000.0
2008-11-24 15:47:00,3.84388,3.84394,3.83869,3.84304,5260000.0
2008-11-24 15:48:00,3.84447,3.84524,3.83988,3.84478,4510000.0
2008-11-24 15:49:00,3.84651,3.84692,3.83834,3.84112,8630000.0
2008-11-24 15:50:00,3.84749,3.84791,3.84099,3.84605,7500000.0
2008-11-24 15:51:00,3.84056,3.84649,3.83663,3.84613,5250000.0
2008-11-24 15:52:00,3.83962,3.84547,3.83962,3.84023,5250000.0
2008-11-24 15:53:00,3.84603,3.84744,3.8423,3.8423,9000000.0
2008-11-24 15:54:00,3.84704,3.84865,3.83909,3.84394,4880000.0
2008-11-24 15:55:00,3.84877,3.84936,3.84385,3.84786,6010000.0
2008-11-24 15:56:00,3.84423,3.84838,3.84079,3.84144,7510000.0
2008-11-24 15:57:00,3.84784,3.85043,3.84303,3.84982,7510000.0
2008-11-24 15:58:00,3.84873,3.84928,3.84659,3.8476,6750000.0
2008-11-24 15:59:00,3.8452,3.85014,3.84301,3.84672,9750000.0
2008-11-24 16:00:00,3.8509,3.8509,3.84432,3.84825,4140000.0
2008-11-24 16:01:00,3.84617,3.85183,3.84617,3.84667,7140000.0
2008-11-24 16:02:00,3.84713,3.85336,3.84625,3.84625,5260000.0
2008-11-24 16:03:00,3.84804,3.85008,3.84285,3.84701,5250000.0
2008-11-24 16:04:00,3.84383,3.84468,3.83721,3.84395,6750000.0
2008-11-24 16:05:00,3.83713,3.84501,3.83713,3.84458,6000000.0
2008-11-24 16:06:00,3.84458,3.84458,3.83339,3.839,6750000.0
2008-11-24 16:07:00,3.84428,3.84631,3.83781,3.84519,5250000.0
2008-11-24 16:08:00,3.84479,3.84635,3.84001,3.84505,7500000.0
2008-11-24 16:09:00,3.83879,3.84663,3.83673,3.84425,7500000.0
2008-11-24 16:10:00,3.84246,3.8469,3.83875,3.84319,6010000.0
2008-11-24 16:11:00,3.84416,3.84416,3.83464,3.84207,5250000.0
2008-11-24 16:12:00,3.83675,3.84299,3.83094,3.8351,6750000.0
2008-11-24 16:13:00,3.84048,3.84053,3.83124,3.83825,4510000.0
2008-11-24 16:14:00,3.8376,3.84053,3.83411,3.83921,13510000.0
2008-11-24 16:15:00,3.84248,3.84676,3.83341,3.84091,15010000.0
2008-11-24 16:16:00,3.84089,3.84225,3.835,3.83595,6750000.0
2008-11-24 16:17:00,3.83296,3.84089,3.83296,3.8381,4880000.0
2008-11-24 16:18:00,3.83196,3.84258,3.83196,3.83805,6000000.0
2008-11-24 16:19:00,3.83883,3.84382,3.83479,3.84272,6390000.0
2008-11-24 16:20:00,3.83819,3.84367,3.83183,3.83869,8250000.0
2008-11-24 16:21:00,3.84353,3.84828,3.83382,3.84121,9750000.0
2008-11-24 16:22:00,3.84476,3.84575,3.83465,3.84021,4890000.0
2008-11-24 16:23:00,3.84213,3.84377,3.8338,3.83881,6380000.0
2008-11-24 16:24:00,3.85068,3.85162,3.84104,3.84104,8630000.0
2008-11-24 16:25:00,3.84811,3.84968,3.83406,3.84968,7500000.0
2008-11-24 16:26:00,3.83718,3.84836,3.83718,3.84836,5630000.0
2008-11-24 16:27:00,3.84354,3.84406,3.8394,3.84332,5630000.0
2008-11-24 16:28:00,3.8421,3.8421,3.83528,3.837,6380000.0
2008-11-24 16:29:00,3.8454,3.84871,3.83358,3.84488,7130000.0
2008-11-24 16:30:00,3.83366,3.84188,3.8322,3.84188,5250000.0
2008-11-24 16:31:00,3.83493,3.83947,3.82804,3.83782,5260000.0
2008-11-24 16:32:00,3.83756,3.8418,3.82796,3.83251,7880000.0
2008-11-24 16:33:00,3.83802,3.83802,3.82786,3.83261,7500000.0
2008-11-24 16:34:00,3.83703,3.83917,3.82737,3.83917,7130000.0
2008-11-24 16:35:00,3.8384,3.84201,3.83467,3.84079,13130000.0
2008-11-24 16:36:00,3.83177,3.84241,3.83177,3.83264,6390000.0
2008-11-24 16:37:00,3.8407,3.8434,3.83547,3.84053,6750000.0
2008-11-24 16:38:00,3.83934,3.83941,3.82955,3.83794,8250000.0
2008-11-24 16:39:00,3.84012,3.84075,3.83226,3.83635,6030000.0
2008-11-24 16:40:00,3.83681,3.8376,3.82821,3.83455,6000000.0
2008-11-24 16:41:00,3.83132,3.83907,3.83061,3.83061,9000000.0
2008-11-24 16:42:00,3.83672,3.8396,3.83001,3.83825,8250000.0
2008-11-24 16:43:00,3.83308,3.83835,3.82773,3.83668,7880000.0
2008-11-24 16:44:00,3.83889,3.83982,3.83277,3.83344,9750000.0
2008-11-24 16:45:00,3.8395,3.8395,3.82924,3.83704,4510000.0
2008-11-24 16:46:00,3.83825,3.83935,3.83298,3.83346,10130000.0
2008-11-24 16:47:00,3.83008,3.83893,3.83008,3.83593,6750000.0
2008-11-24 16:48:00,3.83777,3.83995,3.83416,3.83929,4510000.0
2008-11-24 16:49:00,3.83728,3.83918,3.82935,3.83637,6010000.0
2008-11-24 16:50:00,3.83338,3.83883,3.83243,3.83883,8250000.0
2008-11-24 16:51:00,3.83163,3.83907,3.82977,3.83906,6380000.0
2008-11-24 16:52:00,3.83457,3.84074,3.83365,3.84072,7140000.0
2008-11-24 16:53:00,3.84074,3.84074,3.83026,3.83474,5250000.0
2008-11-24 16:54:00,3.83129,3.84245,3.83129,3.83769,8630000.0
2008-11-24 16:55:00,3.83653,3.84305,3.83517,3.84127,6000000.0
2008-11-24 16:56:00,3.84375,3.84375,3.83159,3.84284,9760000.0
2008-11-24 16:57:00,3.8433,3.84424,3.83667,3.84413,4880000.0
2008-11-24 16:58:00,3.83945,3.84474,3.83945,3.84336,6380000.0
2008-11-24 16:59:00,3.84403,3.84692,3.83926,3.84158,10130000.0
2008-11-24 17:00:00,3.84046,3.84631,3.83608,3.83608,7500000.0
2008-11-24 17:01:00,3.84642,3.85498,3.84218,3.84659,7510000.0
2008-11-24 17:02:00,3.84733,3.8482,3.83903,3.84544,5630000.0
2008-11-24 17:03:00,3.84105,3.84309,3.83435,3.83673,7130000.0
2008-11-24 17:04:00,3.83477,3.83978,3.83288,3.83978,7880000.0
2008-11-24 17:05:00,3.83468,3.84178,3.83383,3.84178,4880000.0
2008-11-24 17:06:00,3.84217,3.84217,3.83728,3.83906,4890000.0
2008-11-24 17:07:00,3.83755,3.84361,3.83705,3.84217,7500000.0
2008-11-24 17:08:00,3.83462,3.84247,3.83462,3.83967,7500000.0
2008-11-24 17:09:00,3.84277,3.84347,3.82977,3.84019,7500000.0
2008-11-24 17:10:00,3.84186,3.84365,3.83321,3.8433,5250000.0
2008-11-24 17:11:00,3.8412,3.84589,3.83457,3.83977,5250000.0
2008-11-24 17:12:00,3.84003,3.84109,3.83201,3.84008,4890000.0
2008-11-24 17:13:00,3.84293,3.84328,3.83219,3.83569,8250000.0
2008-11-24 17:14:00,3.83934,3.84605,3.83867,3.8417,7500000.0
2008-11-24 17:15:00,3.84463,3.84638,3.83547,3.84037,6760000.0
2008-11-24 17:16:00,3.84159,3.84577,3.83262,3.84396,5630000.0
2008-11-24 17:17:00,3.83863,3.84691,3.83847,3.84297,8250000.0
2008-11-24 17:18:00,3.84212,3.84271,3.8333,3.8333,5250000.0
2008-11-24 17:19:00,3.83754,3.8431,3.83222,3.83777,7500000.0
2008-11-24 17:20:00,3.84263,3.84648,3.83804,3.84366,6390000.0
2008-11-24 17:21:00,3.83995,3.84821,3.83307,3.83506,17670000.0
2008-11-24 17:22:00,3.8433,3.8462,3.83235,3.84105,7880000.0
2008-11-24 17:23:00,3.83689,3.84503,3.83669,3.84047,7510000.0
2008-11-24 17:24:00,3.8402,3.84243,3.83469,3.83961,6000000.0
2008-11-24 17:25:00,3.83923,3.84585,3.83462,3.83462,20270000.0
2008-11-24 17:26:00,3.84125,3.84245,3.83416,3.83416,7880000.0
2008-11-24 17:27:00,3.84002,3.84089,3.83483,3.835,6000000.0
2008-11-24 17:28:00,3.84018,3.84018,3.83015,3.83902,5250000.0
2008-11-24 17:29:00,3.83182,3.84408,3.83182,3.83553,18010000.0
2008-11-24 17:30:00,3.83808,3.84575,3.83593,3.8415,7880000.0
2008-11-24 17:31:00,3.83856,3.84117,3.83497,3.83967,4880000.0
2008-11-24 17:32:00,3.83766,3.84021,3.83503,3.83783,6000000.0
2008-11-24 17:33:00,3.83752,3.83833,3.83046,3.83833,7510000.0
2008-11-24 17:34:00,3.83686,3.83686,3.82769,3.83525,7880000.0
2008-11-24 17:35:00,3.8374,3.84002,3.82906,3.83229,20260000.0
2008-11-24 17:36:00,3.83377,3.84007,3.83292,3.83483,7500000.0
2008-11-24 17:37:00,3.8338,3.83924,3.83305,3.83496,8250000.0
2008-11-24 17:38:00,3.83909,3.83909,3.83085,3.83909,4130000.0
2008-11-24 17:39:00,3.83807,3.84441,3.83051,3.83233,20630000.0
2008-11-24 17:40:00,3.83951,3.84095,3.83669,3.83973,6750000.0
2008-11-24 17:41:00,3.83082,3.8424,3.83082,3.83968,6750000.0
2008-11-24 17:42:00,3.83866,3.84203,3.82935,3.82935,6000000.0
2008-11-24 17:43:00,3.83806,3.84081,3.83226,3.83968,6380000.0
2008-11-24 17:44:00,3.84058,3.84445,3.83601,3.83842,8260000.0
2008-11-24 17:45:00,3.83795,3.84496,3.83736,3.83832,5630000.0
2008-11-24 17:46:00,3.84311,3.8437,3.83609,3.83609,5250000.0
2008-11-24 17:47:00,3.83859,3.842,3.83218,3.842,5250000.0
2008-11-24 17:48:00,3.84072,3.84274,3.82891,3.84268,7880000.0
2008-11-24 17:49:00,3.84133,3.84283,3.83551,3.83551,5630000.0
2008-11-24 17:50:00,3.83783,3.84256,3.83503,3.83503,4880000.0
2008-11-24 17:51:00,3.83668,3.84417,3.83277,3.83906,6750000.0
2008-11-24 17:52:00,3.83576,3.8385,3.83095,3.8385,4880000.0
2008-11-24 17:53:00,3.83838,3.84322,3.83114,3.84008,6760000.0
2008-11-24 17:54:00,3.84196,3.84213,3.83087,3.84068,3770000.0
2008-11-24 17:55:00,3.84093,3.84208,3.8298,3.83932,7880000.0
2008-11-24 17:56:00,3.83729,3.84141,3.83328,3.84075,5630000.0
2008-11-24 17:57:00,3.83133,3.84381,3.83133,3.84165,8250000.0
2008-11-24 17:58:00,3.8393,3.8421,3.83195,3.83831,7140000.0
2008-11-24 17:59:00,3.83919,3.83919,3.82798,3.83283,15010000.0
2008-11-24 18:00:00,3.8397,3.8397,3.82825,3.83254,8260000.0
2008-11-24 18:01:00,3.83791,3.83944,3.83316,3.83724,7880000.0
2008-11-24 18:02:00,3.82788,3.83843,3.82788,3.83333,7880000.0
2008-11-24 18:03:00,3.83934,3.83934,3.8307,3.83729,6390000.0
2008-11-24 18:04:00,3.83202,3.84237,3.83202,3.83914,8630000.0
2008-11-24 18:05:00,3.83027,3.84413,3.83018,3.83998,7130000.0
2008-11-24 18:06:00,3.83859,3.84051,3.83311,3.83638,7140000.0
2008-11-24 18:07:00,3.8372,3.83994,3.8365,3.83877,5260000.0
2008-11-24 18:08:00,3.83962,3.84219,3.8318,3.8318,6380000.0
2008-11-24 18:09:00,3.83501,3.84206,3.83501,3.84198,6380000.0
2008-11-24 18:10:00,3.83389,3.84127,3.83389,3.84087,5250000.0
2008-11-24 18:11:00,3.83775,3.84215,3.83212,3.83212,6000000.0
2008-11-24 18:12:00,3.83968,3.83968,3.82938,3.83438,7500000.0
2008-11-24 18:13:00,3.83937,3.84039,3.83424,3.83939,5260000.0
2008-11-24 18:14:00,3.8387,3.84014,3.82588,3.83873,11640000.0
2008-11-24 18:15:00,3.83908,3.84154,3.83433,3.83833,9000000.0
2008-11-24 18:16:00,3.83283,3.83908,3.83283,3.83908,5630000.0
2008-11-24 18:17:00,3.83345,3.8386,3.83294,3.8386,5630000.0
2008-11-24 18:18:00,3.83789,3.83953,3.83228,3.83909,5630000.0
2008-11-24 18:19:00,3.82929,3.83871,3.82896,3.83247,8250000.0
2008-11-24 18:20:00,3.83372,3.84086,3.8327,3.84072,7880000.0
2008-11-24 18:21:00,3.83412,3.83912,3.8322,3.83912,6000000.0
2008-11-24 18:22:00,3.83461,3.83774,3.83149,3.83381,6000000.0
2008-11-24 18:23:00,3.83874,3.83979,3.8321,3.83271,6380000.0
2008-11-24 18:24:00,3.83213,3.83904,3.8278,3.83352,11630000.0
2008-11-24 18:25:00,3.83852,3.8398,3.8329,3.83697,5640000.0
2008-11-24 18:26:00,3.83468,3.83921,3.83456,3.83487,4880000.0
2008-11-24 18:27:00,3.83386,3.84034,3.83105,3.83817,7880000.0
2008-11-24 18:28:00,3.83173,3.84077,3.83109,3.84059,7500000.0
2008-11-24 18:29:00,3.83407,3.84058,3.83407,3.83956,7500000.0
2008-11-24 18:30:00,3.84027,3.84254,3.82951,3.84024,7500000.0
2008-11-24 18:31:00,3.83288,3.83769,3.82421,3.83337,5630000.0
2008-11-24 18:32:00,3.83222,3.83977,3.83222,3.83977,8630000.0
2008-11-24 18:33:00,3.83221,3.83946,3.82612,3.83184,12390000.0
2008-11-24 18:34:00,3.83559,3.84044,3.83197,3.83624,7880000.0
2008-11-24 18:35:00,3.83258,3.84017,3.83258,3.83905,7130000.0
2008-11-24 18:36:00,3.83605,3.84186,3.83506,3.84115,5630000.0
2008-11-24 18:37:00,3.83941,3.84027,3.82837,3.83436,7880000.0
2008-11-24 18:38:00,3.8389,3.84012,3.83325,3.83326,6750000.0
2008-11-24 18:39:00,3.83409,3.84166,3.83409,3.84038,7880000.0
2008-11-24 18:40:00,3.8313,3.84143,3.8313,3.83626,7500000.0
2008-11-24 18:41:00,3.83807,3.83951,3.82965,3.8393,7130000.0
2008-11-24 18:42:00,3.83508,3.84121,3.83499,3.83667,4500000.0
2008-11-24 18:43:00,3.83489,3.8396,3.83474,3.83474,4140000.0
2008-11-24 18:44:00,3.84029,3.84204,3.82903,3.83872,9000000.0
2008-11-24 18:45:00,3.83953,3.83953,3.83327,3.83534,5250000.0
2008-11-24 18:46:00,3.83541,3.84081,3.83365,3.83382,7130000.0
2008-11-24 18:47:00,3.83934,3.84048,3.83027,3.83352,6760000.0
2008-11-24 18:48:00,3.83877,3.84017,3.83029,3.83496,5630000.0
2008-11-24 18:49:00,3.83592,3.84017,3.8348,3.83552,5630000.0
2008-11-24 18:50:00,3.83997,3.84393,3.83697,3.84,7510000.0
2008-11-24 18:51:00,3.84054,3.84054,3.83629,3.83855,4880000.0
2008-11-24 18:52:00,3.83698,3.8419,3.82937,3.83787,8250000.0
2008-11-24 18:53:00,3.83972,3.84362,3.83276,3.83276,5630000.0
2008-11-24 18:54:00,3.84225,3.84276,3.83729,3.84086,5630000.0
2008-11-24 18:55:00,3.84385,3.84385,3.83375,3.83824,8630000.0
2008-11-24 18:56:00,3.83823,3.84365,3.82999,3.8417,5250000.0
2008-11-24 18:57:00,3.84379,3.84535,3.83887,3.8445,6750000.0
2008-11-24 18:58:00,3.84143,3.84606,3.83451,3.83451,7130000.0
2008-11-24 18:59:00,3.8397,3.84121,3.83118,3.83861,19880000.0
2008-11-24 19:00:00,3.83761,3.84136,3.83323,3.84034,5260000.0
2008-11-24 19:01:00,3.84092,3.8423,3.83269,3.8423,5260000.0
2008-11-24 19:02:00,3.84043,3.84043,3.8312,3.83757,5630000.0
2008-11-24 19:03:00,3.83913,3.84081,3.83023,3.83481,7510000.0
2008-11-24 19:04:00,3.84001,3.84001,3.83437,3.83826,8260000.0
2008-11-24 19:05:00,3.83798,3.84001,3.8263,3.83836,12770000.0
2008-11-24 19:06:00,3.83892,3.84162,3.83548,3.8392,7500000.0
2008-11-24 19:07:00,3.83512,3.84017,3.83369,3.8387,6380000.0
2008-11-24 19:08:00,3.83895,3.8424,3.83268,3.83268,5250000.0
2008-11-24 19:09:00,3.8405,3.8417,3.83142,3.84039,7130000.0
2008-11-24 19:10:00,3.83963,3.84288,3.83212,3.83741,10880000.0
2008-11-24 19:11:00,3.83623,3.84061,3.8355,3.8355,5640000.0
2008-11-24 19:12:00,3.83066,3.8404,3.83066,3.83584,7130000.0
2008-11-24 19:13:00,3.84017,3.84078,3.83125,3.83895,6760000.0
2008-11-24 19:14:00,3.83984,3.83984,3.82812,3.83941,10140000.0
2008-11-24 19:15:00,3.84123,3.84123,3.83656,3.84062,5250000.0
2008-11-24 19:16:00,3.84,3.84059,3.82773,3.84059,4880000.0
2008-11-24 19:17:00,3.84041,3.84041,3.83251,3.83966,6380000.0
2008-11-24 19:18:00,3.84031,3.84031,3.83153,3.83153,4880000.0
2008-11-24 19:19:00,3.83937,3.84359,3.83359,3.84291,11630000.0
2008-11-24 19:20:00,3.83829,3.84009,3.82978,3.83305,6010000.0
2008-11-24 19:21:00,3.84141,3.84158,3.83131,3.84042,9760000.0
2008-11-24 19:22:00,3.83953,3.83989,3.8351,3.83967,5250000.0
2008-11-24 19:23:00,3.83576,3.83884,3.82719,3.82719,7500000.0
2008-11-24 19:24:00,3.83295,3.8395,3.82848,3.8395,12000000.0
2008-11-24 19:25:00,3.8347,3.84144,3.83074,3.83765,4880000.0
2008-11-24 19:26:00,3.83477,3.84125,3.83383,3.84097,4880000.0
2008-11-24 19:27:00,3.83347,3.84203,3.8314,3.8399,7880000.0
2008-11-24 19:28:00,3.83681,3.83903,3.8294,3.8361,5250000.0
2008-11-24 19:29:00,3.83126,3.84006,3.83126,3.8393,8260000.0
2008-11-24 19:30:00,3.83746,3.84021,3.83236,3.83851,6780000.0
2008-11-24 19:31:00,3.83654,3.84115,3.82836,3.83896,10510000.0
2008-11-24 19:32:00,3.83884,3.83887,3.82944,3.83832,7880000.0
2008-11-24 19:33:00,3.83329,3.84172,3.83211,3.83862,9750000.0
2008-11-24 19:34:00,3.83846,3.83851,3.83185,3.83274,4900000.0
2008-11-24 19:35:00,3.83611,3.83895,3.83017,3.8374,6760000.0
2008-11-24 19:36:00,3.83787,3.83787,3.83142,3.83757,6380000.0
2008-11-24 19:37:00,3.83496,3.83774,3.82795,3.83734,6380000.0
2008-11-24 19:38:00,3.83655,3.83883,3.82976,3.83883,4880000.0
2008-11-24 19:39:00,3.83937,3.84086,3.83071,3.8384,7510000.0
2008-11-24 19:40:00,3.83874,3.83876,3.8316,3.83826,5630000.0
2008-11-24 19:41:00,3.83896,3.84051,3.83405,3.83405,4880000.0
2008-11-24 19:42:00,3.83866,3.83907,3.83378,3.83435,5250000.0
2008-11-24 19:43:00,3.83881,3.8406,3.8303,3.83725,5250000.0
2008-11-24 19:44:00,3.83862,3.83904,3.82766,3.83307,18760000.0
2008-11-24 19:45:00,3.83423,3.84043,3.83098,3.83098,8250000.0
2008-11-24 19:46:00,3.83896,3.84092,3.83345,3.8389,5260000.0
2008-11-24 19:47:00,3.83416,3.83915,3.82789,3.836,6750000.0
2008-11-24 19:48:00,3.83154,3.83978,3.83023,3.83023,7510000.0
2008-11-24 19:49:00,3.8373,3.83967,3.83082,3.83082,4510000.0
2008-11-24 19:50:00,3.83352,3.8402,3.8311,3.8402,4510000.0
2008-11-24 19:51:00,3.83303,3.83832,3.82698,3.83552,7880000.0
2008-11-24 19:52:00,3.83424,3.83662,3.82658,3.83307,6380000.0
2008-11-24 19:53:00,3.8373,3.8373,3.82695,3.83209,7130000.0
2008-11-24 19:54:00,3.83626,3.83931,3.82955,3.8356,7500000.0
2008-11-24 19:55:00,3.83671,3.83911,3.82934,3.83911,5630000.0
2008-11-24 19:56:00,3.83747,3.83902,3.82945,3.83664,8250000.0
2008-11-24 19:57:00,3.83371,3.8382,3.83287,3.8382,4880000.0
2008-11-24 19:58:00,3.83788,3.84008,3.83478,3.83478,7500000.0
2008-11-24 19:59:00,3.83848,3.83945,3.8292,3.83945,11270000.0
2008-11-24 20:00:00,3.84167,3.84246,3.82982,3.83732,8250000.0
2008-11-24 20:01:00,3.83835,3.8427,3.8382,3.8427,5250000.0
2008-11-24 20:02:00,3.83554,3.84389,3.83441,3.84262,7880000.0
2008-11-24 20:03:00,3.84053,3.8435,3.8363,3.84235,7880000.0
2008-11-24 20:04:00,3.84208,3.84344,3.83178,3.84344,8250000.0
2008-11-24 20:05:00,3.84168,3.84482,3.83535,3.84339,4890000.0
2008-11-24 20:06:00,3.83798,3.84333,3.83798,3.84333,7510000.0
2008-11-24 20:07:00,3.84335,3.84353,3.83871,3.839,7880000.0
2008-11-24 20:08:00,3.83774,3.84452,3.83714,3.8413,5250000.0
2008-11-24 20:09:00,3.84075,3.84246,3.83297,3.83724,7140000.0
2008-11-24 20:10:00,3.84303,3.84362,3.8368,3.8368,6750000.0
2008-11-24 20:11:00,3.84192,3.84201,3.83634,3.84201,8260000.0
2008-11-24 20:12:00,3.83946,3.84328,3.83471,3.84083,5250000.0
2008-11-24 20:13:00,3.83315,3.8432,3.83315,3.84151,7500000.0
2008-11-24 20:14:00,3.83214,3.84185,3.83057,3.84116,19130000.0
2008-11-24 20:15:00,3.84444,3.84467,3.83792,3.84207,7510000.0
2008-11-24 20:16:00,3.8405,3.8422,3.83294,3.83709,4510000.0
2008-11-24 20:17:00,3.83394,3.84233,3.83394,3.83958,6760000.0
2008-11-24 20:18:00,3.84564,3.84612,3.84105,3.84533,5630000.0
2008-11-24 20:19:00,3.84106,3.84841,3.83602,3.83602,7500000.0
2008-11-24 20:20:00,3.84184,3.84532,3.83651,3.83893,7880000.0
2008-11-24 20:21:00,3.84494,3.84986,3.83544,3.84582,5640000.0
2008-11-24 20:22:00,3.84599,3.84655,3.84007,3.84305,4880000.0
2008-11-24 20:23:00,3.84475,3.84863,3.84031,3.84142,8250000.0
2008-11-24 20:24:00,3.84289,3.84645,3.83698,3.83698,4880000.0
2008-11-24 20:25:00,3.84701,3.84751,3.83983,3.84623,6380000.0
2008-11-24 20:26:00,3.84622,3.84744,3.84168,3.84525,8250000.0
2008-11-24 20:27:00,3.83744,3.84889,3.83744,3.84523,8250000.0
2008-11-24 20:28:00,3.84394,3.84773,3.83708,3.84597,5630000.0
2008-11-24 20:29:00,3.84091,3.85011,3.83731,3.84801,9750000.0
2008-11-24 20:30:00,3.84602,3.85388,3.84158,3.85388,5250000.0
2008-11-24 20:31:00,3.85095,3.85256,3.84756,3.85001,3750000.0
2008-11-24 20:32:00,3.84975,3.85401,3.84485,3.85372,6380000.0
2008-11-24 20:33:00,3.85821,3.86139,3.851,3.85151,7510000.0
2008-11-24 20:34:00,3.85022,3.85139,3.8482,3.85115,4880000.0
2008-11-24 20:35:00,3.84218,3.85076,3.84184,3.84773,7880000.0
2008-11-24 20:36:00,3.84281,3.85675,3.84281,3.85539,7130000.0
2008-11-24 20:37:00,3.85448,3.85536,3.85116,3.85116,6000000.0
2008-11-24 20:38:00,3.85361,3.85768,3.85161,3.85167,4880000.0
2008-11-24 20:39:00,3.85649,3.85888,3.85116,3.85474,7500000.0
2008-11-24 20:40:00,3.85744,3.85946,3.85131,3.85854,4880000.0
2008-11-24 20:41:00,3.85731,3.86052,3.85285,3.85285,4880000.0
2008-11-24 20:42:00,3.85811,3.85996,3.85156,3.85769,6750000.0
2008-11-24 20:43:00,3.8597,3.8619,3.85219,3.85716,5250000.0
2008-11-24 20:44:00,3.85231,3.86203,3.84751,3.85117,29260000.0
2008-11-24 20:45:00,3.85695,3.85695,3.8459,3.85321,6750000.0
2008-11-24 20:46:00,3.85802,3.85994,3.85427,3.85477,5250000.0
2008-11-24 20:47:00,3.85405,3.85999,3.85143,3.8597,5250000.0
2008-11-24 20:48:00,3.8597,3.8597,3.85321,3.85825,6750000.0
2008-11-24 20:49:00,3.85339,3.85866,3.84981,3.84981,6000000.0
2008-11-24 20:50:00,3.85459,3.85903,3.84923,3.84923,5630000.0
2008-11-24 20:51:00,3.85589,3.85624,3.84769,3.85344,5630000.0
2008-11-24 20:52:00,3.85842,3.86055,3.85512,3.86017,7130000.0
2008-11-24 20:53:00,3.85542,3.86128,3.85126,3.85873,6000000.0
2008-11-24 20:54:00,3.86019,3.86033,3.85032,3.86033,6020000.0
2008-11-24 20:55:00,3.85952,3.85952,3.84958,3.85744,5630000.0
2008-11-24 20:56:00,3.85537,3.85724,3.85174,3.85617,3380000.0
2008-11-24 20:57:00,3.85952,3.86142,3.85204,3.85723,4510000.0
2008-11-24 20:58:00,3.85809,3.86212,3.85525,3.85525,6000000.0
2008-11-24 20:59:00,3.8567,3.86036,3.84901,3.85926,15390000.0
2008-11-24 21:00:00,3.86243,3.86243,3.85312,3.85869,3750000.0
2008-11-24 21:01:00,3.85507,3.85986,3.85342,3.85722,7130000.0
2008-11-24 21:02:00,3.849,3.85861,3.849,3.84948,6380000.0
2008-11-24 21:03:00,3.8533,3.85952,3.84906,3.85552,4880000.0
2008-11-24 21:04:00,3.85681,3.85768,3.85131,3.85641,6000000.0
2008-11-24 21:05:00,3.85798,3.85865,3.84986,3.8539,7500000.0
2008-11-24 21:06:00,3.85444,3.85937,3.8541,3.85453,5250000.0
2008-11-24 21:07:00,3.85988,3.8606,3.85342,3.8606,8250000.0
2008-11-24 21:08:00,3.85472,3.85972,3.84998,3.85951,4880000.0
2008-11-24 21:09:00,3.85932,3.86204,3.85326,3.85875,7880000.0
2008-11-24 21:10:00,3.84987,3.85685,3.84814,3.84837,5630000.0
2008-11-24 21:11:00,3.85662,3.85758,3.85245,3.8536,5630000.0
2008-11-24 21:12:00,3.85759,3.85851,3.85188,3.85788,5630000.0
2008-11-24 21:13:00,3.85603,3.85603,3.849,3.85243,4880000.0
2008-11-24 21:14:00,3.85455,3.85455,3.84336,3.84915,13140000.0
2008-11-24 21:15:00,3.8568,3.8568,3.85105,3.85386,3750000.0
2008-11-24 21:16:00,3.8476,3.85447,3.84684,3.85013,5250000.0
2008-11-24 21:17:00,3.85381,3.85434,3.84627,3.85276,7130000.0
2008-11-24 21:18:00,3.8539,3.85473,3.84615,3.84952,8250000.0
2008-11-24 21:19:00,3.85285,3.85285,3.84294,3.85136,8260000.0
2008-11-24 21:20:00,3.85461,3.85565,3.84484,3.85188,7880000.0
2008-11-24 21:21:00,3.84521,3.85168,3.84009,3.84466,8250000.0
2008-11-24 21:22:00,3.84538,3.85076,3.84511,3.84511,3010000.0
2008-11-24 21:23:00,3.84714,3.85111,3.84528,3.85034,7510000.0
2008-11-24 21:24:00,3.8416,3.85044,3.84085,3.85004,5250000.0
2008-11-24 21:25:00,3.84697,3.85217,3.84618,3.85139,6010000.0
2008-11-24 21:26:00,3.85095,3.85162,3.84518,3.84718,8250000.0
2008-11-24 21:27:00,3.84892,3.85266,3.84721,3.84995,5250000.0
2008-11-24 21:28:00,3.8527,3.85334,3.84406,3.84469,6380000.0
2008-11-24 21:29:00,3.84278,3.85046,3.8401,3.85046,7880000.0
2008-11-24 21:30:00,3.85009,3.85009,3.83958,3.84985,6750000.0
2008-11-24 21:31:00,3.85108,3.85108,3.84056,3.84552,4510000.0
2008-11-24 21:32:00,3.84783,3.85044,3.84095,3.85044,6380000.0
2008-11-24 21:33:00,3.84885,3.85071,3.8422,3.84511,4880000.0
2008-11-24 21:34:00,3.84121,3.85305,3.84121,3.84869,7130000.0
2008-11-24 21:35:00,3.84818,3.85176,3.84316,3.85088,6750000.0
2008-11-24 21:36:00,3.85066,3.85125,3.83807,3.84541,17630000.0
2008-11-24 21:37:00,3.8483,3.85266,3.84695,3.85258,5250000.0
2008-11-24 21:38:00,3.8503,3.85279,3.84678,3.85162,4880000.0
2008-11-24 21:39:00,3.85109,3.85344,3.84615,3.85019,4880000.0
2008-11-24 21:40:00,3.85342,3.85487,3.8442,3.85265,7500000.0
2008-11-24 21:41:00,3.85279,3.85365,3.847,3.85179,6750000.0
2008-11-24 21:42:00,3.85337,3.8535,3.84185,3.84669,11250000.0
2008-11-24 21:43:00,3.85198,3.85198,3.84365,3.84365,6000000.0
2008-11-24 21:44:00,3.84181,3.84872,3.83823,3.84798,9000000.0
2008-11-24 21:45:00,3.84006,3.84877,3.83739,3.84809,6000000.0
2008-11-24 21:46:00,3.84895,3.85045,3.83915,3.84815,6380000.0
2008-11-24 21:47:00,3.84326,3.85011,3.83955,3.84923,6380000.0
2008-11-24 21:48:00,3.84394,3.85229,3.84112,3.84877,6760000.0
2008-11-24 21:49:00,3.8472,3.84872,3.83924,3.84598,4500000.0
2008-11-24 21:50:00,3.83801,3.84833,3.83462,3.84779,4510000.0
2008-11-24 21:51:00,3.84653,3.85189,3.83786,3.83786,6750000.0
2008-11-24 21:52:00,3.84936,3.85092,3.84117,3.85092,7500000.0
2008-11-24 21:53:00,3.84883,3.84932,3.84087,3.84087,7500000.0
2008-11-24 21:54:00,3.84574,3.84848,3.8374,3.84588,6380000.0
2008-11-24 21:55:00,3.84102,3.84499,3.83502,3.84499,4140000.0
2008-11-24 21:56:00,3.84436,3.84583,3.83612,3.84373,5640000.0
2008-11-24 21:57:00,3.84363,3.84784,3.84142,3.84142,5250000.0
2008-11-24 21:58:00,3.84201,3.84761,3.84084,3.84197,5250000.0
2008-11-24 21:59:00,3.8446,3.84731,3.83812,3.84627,4130000.0
2008-11-24 22:00:00,3.84404,3.84876,3.83807,3.84497,4890000.0
2008-11-24 22:01:00,3.84033,3.84727,3.84033,3.84226,8250000.0
2008-11-24 22:02:00,3.84649,3.848,3.84237,3.84521,7500000.0
2008-11-24 22:03:00,3.84652,3.84662,3.83727,3.84469,6380000.0
2008-11-24 22:04:00,3.84822,3.84822,3.83819,3.84583,5250000.0
2008-11-24 22:05:00,3.84487,3.84879,3.83881,3.84573,4880000.0
2008-11-24 22:06:00,3.84524,3.84804,3.83899,3.84423,5630000.0
2008-11-24 22:07:00,3.83934,3.84892,3.83934,3.84537,5270000.0
2008-11-24 22:08:00,3.84503,3.84818,3.83835,3.84608,6750000.0
2008-11-24 22:09:00,3.84264,3.84791,3.83741,3.845,5250000.0
2008-11-24 22:10:00,3.84895,3.84895,3.84323,3.84323,6000000.0
2008-11-24 22:11:00,3.84168,3.84918,3.83792,3.84918,4500000.0
2008-11-24 22:12:00,3.84154,3.84897,3.84154,3.84897,3750000.0
2008-11-24 22:13:00,3.84748,3.84822,3.83876,3.83876,5260000.0
2008-11-24 22:14:00,3.84381,3.85014,3.84354,3.84853,7880000.0
2008-11-24 22:15:00,3.84743,3.85075,3.8405,3.84756,4880000.0
2008-11-24 22:16:00,3.84937,3.84937,3.84505,3.84522,6000000.0
2008-11-24 22:17:00,3.84446,3.84918,3.83833,3.84522,5250000.0
2008-11-24 22:18:00,3.84818,3.84924,3.84415,3.84911,8630000.0
2008-11-24 22:19:00,3.84289,3.84822,3.8375,3.8442,6010000.0
2008-11-24 22:20:00,3.83824,3.84844,3.83824,3.84697,6380000.0
2008-11-24 22:21:00,3.84358,3.84852,3.83883,3.83883,7130000.0
2008-11-24 22:22:00,3.84671,3.84771,3.84032,3.84754,7130000.0
2008-11-24 22:23:00,3.84703,3.84995,3.84298,3.84377,6010000.0
2008-11-24 22:24:00,3.84793,3.84793,3.83843,3.8466,5260000.0
2008-11-24 22:25:00,3.8441,3.84799,3.84207,3.84754,5250000.0
2008-11-24 22:26:00,3.84537,3.84761,3.84452,3.84761,6390000.0
2008-11-24 22:27:00,3.84825,3.84825,3.8446,3.8446,3380000.0
2008-11-24 22:28:00,3.84145,3.84535,3.83729,3.84535,6000000.0
2008-11-24 22:29:00,3.84108,3.84751,3.83951,3.84751,6000000.0
2008-11-24 22:30:00,3.83791,3.84785,3.83791,3.84259,5630000.0
2008-11-24 22:31:00,3.84478,3.84712,3.83658,3.83848,6000000.0
2008-11-24 22:32:00,3.84438,3.84743,3.83866,3.84332,5260000.0
2008-11-24 22:33:00,3.84774,3.84795,3.83711,3.84149,6760000.0
2008-11-24 22:34:00,3.84526,3.84748,3.83853,3.83853,6750000.0
2008-11-24 22:35:00,3.84488,3.84657,3.83959,3.84118,4880000.0
2008-11-24 22:36:00,3.84212,3.84755,3.83805,3.84559,5630000.0
2008-11-24 22:37:00,3.84302,3.84585,3.83751,3.8416,5630000.0
2008-11-24 22:38:00,3.84396,3.84891,3.83867,3.84298,6010000.0
2008-11-24 22:39:00,3.84815,3.85014,3.83871,3.84479,8250000.0
2008-11-24 22:40:00,3.84231,3.84744,3.83793,3.83793,5250000.0
2008-11-24 22:41:00,3.83823,3.8452,3.83254,3.83388,8250000.0
2008-11-24 22:42:00,3.84131,3.84508,3.83806,3.84256,7130000.0
2008-11-24 22:43:00,3.84135,3.84662,3.8396,3.845,7880000.0
2008-11-24 22:44:00,3.84004,3.84766,3.83628,3.84766,9010000.0
2008-11-24 22:45:00,3.84029,3.84508,3.83468,3.83988,7500000.0
2008-11-24 22:46:00,3.83522,3.8465,3.83522,3.83984,7500000.0
2008-11-24 22:47:00,3.84307,3.84344,3.83769,3.84325,4890000.0
2008-11-24 22:48:00,3.8373,3.84899,3.8373,3.84311,7500000.0
2008-11-24 22:49:00,3.83674,3.84223,3.83188,3.84091,7130000.0
2008-11-24 22:50:00,3.8455,3.8455,3.83982,3.8455,4500000.0
2008-11-24 22:51:00,3.84231,3.84398,3.83732,3.84132,6000000.0
2008-11-24 22:52:00,3.84637,3.84657,3.83931,3.83931,5260000.0
2008-11-24 22:53:00,3.83806,3.84674,3.83506,3.84472,5250000.0
2008-11-24 22:54:00,3.84308,3.8466,3.83755,3.84174,4880000.0
2008-11-24 22:55:00,3.83248,3.84565,3.83248,3.84304,6010000.0
2008-11-24 22:56:00,3.84454,3.84586,3.83413,3.84246,4500000.0
2008-11-24 22:57:00,3.84167,3.8432,3.83769,3.84229,6380000.0
2008-11-24 22:58:00,3.83779,3.84393,3.83212,3.8437,4880000.0
2008-11-24 22:59:00,3.84613,3.84613,3.83792,3.83792,5630000.0
2008-11-24 23:00:00,3.84312,3.84596,3.83907,3.84137,5630000.0
2008-11-24 23:01:00,3.84576,3.84576,3.83692,3.84448,6000000.0
2008-11-24 23:02:00,3.83931,3.84468,3.83931,3.84284,7500000.0
2008-11-24 23:03:00,3.83978,3.84721,3.83604,3.84619,4880000.0
2008-11-24 23:04:00,3.83839,3.84641,3.83695,3.83695,5250000.0
2008-11-24 23:05:00,3.84335,3.84596,3.83646,3.84246,7510000.0
2008-11-24 23:06:00,3.83875,3.84495,3.83875,3.84146,6750000.0
2008-11-24 23:07:00,3.83851,3.84464,3.83473,3.83666,6010000.0
2008-11-24 23:08:00,3.84154,3.84194,3.83266,3.84152,6380000.0
2008-11-24 23:09:00,3.84374,3.84374,3.83615,3.8418,6000000.0
2008-11-24 23:10:00,3.84178,3.84483,3.83725,3.84483,5250000.0
2008-11-24 23:11:00,3.8435,3.8435,3.83745,3.83862,6760000.0
2008-11-24 23:12:00,3.84225,3.84332,3.83209,3.84332,6750000.0
2008-11-24 23:13:00,3.84242,3.84295,3.83154,3.84295,5260000.0
2008-11-24 23:14:00,3.83845,3.84115,3.83221,3.84013,5250000.0
2008-11-24 23:15:00,3.83782,3.842,3.8344,3.8344,4510000.0
2008-11-24 23:16:00,3.8432,3.84426,3.83768,3.84258,6000000.0
2008-11-24 23:17:00,3.84324,3.84371,3.83839,3.84196,5630000.0
2008-11-24 23:18:00,3.84379,3.84616,3.83727,3.84321,7130000.0
2008-11-24 23:19:00,3.83465,3.8446,3.83465,3.84429,5630000.0
2008-11-24 23:20:00,3.84455,3.84455,3.83521,3.83876,6000000.0
2008-11-24 23:21:00,3.83807,3.84378,3.83804,3.84169,6000000.0
2008-11-24 23:22:00,3.84281,3.84459,3.84262,3.84408,3750000.0
2008-11-24 23:23:00,3.84237,3.84346,3.83837,3.83837,6000000.0
2008-11-24 23:24:00,3.84337,3.84337,3.83421,3.84308,5630000.0
2008-11-24 23:25:00,3.84763,3.84872,3.84079,3.84872,5630000.0
2008-11-24 23:26:00,3.8408,3.85012,3.8408,3.84566,5630000.0
2008-11-24 23:27:00,3.84647,3.84881,3.84153,3.84881,7130000.0
2008-11-24 23:28:00,3.84954,3.84954,3.84105,3.84653,6010000.0
2008-11-24 23:29:00,3.84287,3.85278,3.84065,3.85016,7500000.0
2008-11-24 23:30:00,3.84718,3.85004,3.84408,3.84408,4500000.0
2008-11-24 23:31:00,3.84139,3.84899,3.84139,3.84899,7880000.0
2008-11-24 23:32:00,3.84703,3.85001,3.84654,3.84888,6390000.0
2008-11-24 23:33:00,3.84474,3.84797,3.84227,3.84328,6380000.0
2008-11-24 23:34:00,3.84512,3.84947,3.8406,3.84947,8630000.0
2008-11-24 23:35:00,3.84776,3.84928,3.84251,3.84404,7500000.0
2008-11-24 23:36:00,3.84536,3.84891,3.83939,3.8484,7130000.0
2008-11-24 23:37:00,3.8425,3.85021,3.84239,3.84239,6380000.0
2008-11-24 23:38:00,3.84814,3.84814,3.8438,3.8438,3750000.0
2008-11-24 23:39:00,3.84649,3.85064,3.84649,3.84838,3760000.0
2008-11-24 23:40:00,3.8472,3.85086,3.84169,3.8491,4880000.0
2008-11-24 23:41:00,3.84472,3.84984,3.84472,3.84793,4500000.0
2008-11-24 23:42:00,3.84487,3.84731,3.83829,3.84634,4880000.0
2008-11-24 23:43:00,3.8443,3.84871,3.84156,3.84323,6000000.0
2008-11-24 23:44:00,3.84893,3.84893,3.83932,3.84618,5630000.0
2008-11-24 23:45:00,3.84762,3.85151,3.84047,3.84047,8250000.0
2008-11-24 23:46:00,3.84697,3.84948,3.84383,3.84655,4880000.0
2008-11-24 23:47:00,3.845,3.84772,3.83851,3.84764,6380000.0
2008-11-24 23:48:00,3.84209,3.84851,3.83891,3.84614,6000000.0
2008-11-24 23:49:00,3.84775,3.84938,3.83944,3.83944,7880000.0
2008-11-24 23:50:00,3.84561,3.85218,3.84561,3.85017,5260000.0
2008-11-24 23:51:00,3.84973,3.85039,3.84387,3.85024,7130000.0
2008-11-24 23:52:00,3.84631,3.84923,3.83842,3.84448,7130000.0
2008-11-24 23:53:00,3.84738,3.85378,3.84309,3.84536,7130000.0
2008-11-24 23:54:00,3.84888,3.8508,3.84464,3.84464,5630000.0
2008-11-24 23:55:00,3.85049,3.85453,3.84523,3.85453,4880000.0
2008-11-24 23:56:00,3.84883,3.85827,3.84883,3.85827,4880000.0
2008-11-24 23:57:00,3.85599,3.85745,3.84729,3.85715,6000000.0
2008-11-24 23:58:00,3.85137,3.85529,3.84652,3.84652,5250000.0
2008-11-24 23:59:00,3.85538,3.85837,3.84778,3.85546,5250000.0
2008-11-25 00:00:00,3.85204,3.85599,3.84381,3.84693,5630000.0
2008-11-25 00:01:00,3.85543,3.85603,3.85142,3.85603,3750000.0
2008-11-25 00:02:00,3.85532,3.85579,3.84034,3.84034,6000000.0
2008-11-25 00:03:00,3.85782,3.85943,3.84875,3.85655,7140000.0
2008-11-25 00:04:00,3.85153,3.85657,3.84653,3.84653,6000000.0
2008-11-25 00:05:00,3.85852,3.85946,3.84477,3.85833,7510000.0
2008-11-25 00:06:00,3.85335,3.85357,3.84919,3.85004,5250000.0
2008-11-25 00:07:00,3.84708,3.85643,3.84708,3.85643,5630000.0
2008-11-25 00:08:00,3.8505,3.85514,3.8476,3.85514,7880000.0
2008-11-25 00:09:00,3.85236,3.85521,3.85191,3.85191,3750000.0
2008-11-25 00:10:00,3.84864,3.85474,3.84671,3.85438,5250000.0
2008-11-25 00:11:00,3.85463,3.85683,3.84378,3.85683,6750000.0
2008-11-25 00:12:00,3.8544,3.85673,3.84103,3.85053,7130000.0
2008-11-25 00:13:00,3.85875,3.85875,3.84339,3.84497,8260000.0
2008-11-25 00:14:00,3.85631,3.85955,3.84578,3.85929,6760000.0
2008-11-25 00:15:00,3.85706,3.85933,3.85251,3.85933,7500000.0
2008-11-25 00:16:00,3.85759,3.86007,3.85114,3.85949,7880000.0
2008-11-25 00:17:00,3.85912,3.85912,3.84695,3.8586,6760000.0
2008-11-25 00:18:00,3.85513,3.86002,3.84933,3.85916,6750000.0
2008-11-25 00:19:00,3.84866,3.85907,3.84866,3.85834,7130000.0
2008-11-25 00:20:00,3.85341,3.85746,3.84848,3.85746,4510000.0
2008-11-25 00:21:00,3.85123,3.86066,3.84329,3.84329,7500000.0
2008-11-25 00:22:00,3.86038,3.86038,3.84816,3.85024,9380000.0
2008-11-25 00:23:00,3.85233,3.86101,3.8505,3.85843,8630000.0
2008-11-25 00:24:00,3.85118,3.85547,3.8477,3.85547,5250000.0
2008-11-25 00:25:00,3.85784,3.8609,3.85124,3.8609,6390000.0
2008-11-25 00:26:00,3.85894,3.85894,3.84954,3.85523,5250000.0
2008-11-25 00:27:00,3.86003,3.86003,3.84442,3.85318,6390000.0
2008-11-25 00:28:00,3.84549,3.85774,3.84249,3.85058,5630000.0
2008-11-25 00:29:00,3.84596,3.85888,3.84393,3.85885,13500000.0
2008-11-25 00:30:00,3.85491,3.85812,3.84278,3.85094,7130000.0
2008-11-25 00:31:00,3.84897,3.85072,3.84113,3.84624,4880000.0
2008-11-25 00:32:00,3.8601,3.8601,3.84589,3.85286,4140000.0
2008-11-25 00:33:00,3.84745,3.85963,3.84658,3.85761,4880000.0
2008-11-25 00:34:00,3.85679,3.85779,3.84749,3.85248,5630000.0
2008-11-25 00:35:00,3.85786,3.85786,3.8457,3.85592,5260000.0
2008-11-25 00:36:00,3.84855,3.85728,3.84855,3.85179,6750000.0
2008-11-25 00:37:00,3.84491,3.85484,3.84491,3.85015,4510000.0
2008-11-25 00:38:00,3.85896,3.85896,3.84441,3.85117,5630000.0
2008-11-25 00:39:00,3.85351,3.85828,3.85351,3.85828,3750000.0
2008-11-25 00:40:00,3.85682,3.85682,3.84942,3.84984,7880000.0
2008-11-25 00:41:00,3.8496,3.85578,3.84301,3.84301,6380000.0
2008-11-25 00:42:00,3.85446,3.85855,3.84774,3.84774,7130000.0
2008-11-25 00:43:00,3.84744,3.85882,3.84744,3.85882,5250000.0
2008-11-25 00:44:00,3.85426,3.85551,3.84359,3.85551,4880000.0
2008-11-25 00:45:00,3.84915,3.85599,3.84487,3.84678,6020000.0
2008-11-25 00:46:00,3.85716,3.85742,3.84554,3.85742,7510000.0
2008-11-25 00:47:00,3.84725,3.85588,3.84184,3.84184,4880000.0
2008-11-25 00:48:00,3.85103,3.85884,3.84662,3.85884,6000000.0
2008-11-25 00:49:00,3.84923,3.85689,3.84923,3.85689,4500000.0
2008-11-25 00:50:00,3.85727,3.85906,3.85183,3.8578,7500000.0
2008-11-25 00:51:00,3.85041,3.85977,3.84521,3.85464,4140000.0
2008-11-25 00:52:00,3.8555,3.85761,3.85159,3.85761,3750000.0
2008-11-25 00:53:00,3.85915,3.8595,3.84968,3.84968,5250000.0
2008-11-25 00:54:00,3.84834,3.85564,3.84746,3.85564,5630000.0
2008-11-25 00:55:00,3.85253,3.85585,3.84181,3.85385,8630000.0
2008-11-25 00:56:00,3.84931,3.85533,3.84217,3.84735,8250000.0
2008-11-25 00:57:00,3.8564,3.85769,3.84783,3.85071,6760000.0
2008-11-25 00:58:00,3.85221,3.85667,3.84897,3.85165,6760000.0
2008-11-25 00:59:00,3.85216,3.85595,3.84271,3.84965,4880000.0
2008-11-25 01:00:00,3.85029,3.85621,3.84353,3.85299,7510000.0
2008-11-25 01:01:00,3.849,3.85564,3.84217,3.85123,7500000.0
2008-11-25 01:02:00,3.84809,3.8563,3.84809,3.8563,5260000.0
2008-11-25 01:03:00,3.85474,3.85474,3.84569,3.85268,5250000.0
2008-11-25 01:04:00,3.84917,3.85495,3.84645,3.85235,6010000.0
2008-11-25 01:05:00,3.85614,3.85677,3.84079,3.85323,7880000.0
2008-11-25 01:06:00,3.85648,3.85648,3.85137,3.85137,6760000.0
2008-11-25 01:07:00,3.85528,3.85606,3.84588,3.85562,7130000.0
2008-11-25 01:08:00,3.85227,3.85582,3.84603,3.85424,5250000.0
2008-11-25 01:09:00,3.85631,3.85763,3.84967,3.85258,7130000.0
2008-11-25 01:10:00,3.8569,3.8569,3.84854,3.85156,6750000.0
2008-11-25 01:11:00,3.85208,3.8569,3.84447,3.85285,6000000.0
2008-11-25 01:12:00,3.85288,3.85589,3.84283,3.84517,6750000.0
2008-11-25 01:13:00,3.85443,3.85662,3.85068,3.85662,3750000.0
2008-11-25 01:14:00,3.85309,3.85526,3.84411,3.85526,5250000.0
2008-11-25 01:15:00,3.85803,3.86028,3.84717,3.85362,8250000.0
2008-11-25 01:16:00,3.85387,3.85686,3.84652,3.85686,6750000.0
2008-11-25 01:17:00,3.84121,3.85606,3.84121,3.85606,7510000.0
2008-11-25 01:18:00,3.85149,3.85425,3.84258,3.84258,5260000.0
2008-11-25 01:19:00,3.84909,3.8567,3.84334,3.8515,5630000.0
2008-11-25 01:20:00,3.85454,3.85454,3.84912,3.85151,5250000.0
2008-11-25 01:21:00,3.85118,3.85332,3.84528,3.84715,4880000.0
2008-11-25 01:22:00,3.85134,3.85489,3.84472,3.85347,6380000.0
2008-11-25 01:23:00,3.84762,3.85751,3.84762,3.85733,3380000.0
2008-11-25 01:25:00,3.85511,3.85511,3.84396,3.85205,9760000.0
2008-11-25 01:26:00,3.85138,3.85651,3.84941,3.85551,6760000.0
2008-11-25 01:27:00,3.85116,3.85545,3.84928,3.85052,6000000.0
2008-11-25 01:28:00,3.8584,3.8584,3.84758,3.85757,9010000.0
2008-11-25 01:29:00,3.84555,3.85733,3.84555,3.85636,8250000.0
2008-11-25 01:30:00,3.84804,3.85717,3.84471,3.85717,11630000.0
2008-11-25 01:31:00,3.85148,3.85565,3.85075,3.85245,5640000.0
2008-11-25 01:32:00,3.84821,3.85399,3.84626,3.84971,6750000.0
2008-11-25 01:33:00,3.85824,3.85824,3.84251,3.85523,5250000.0
2008-11-25 01:34:00,3.85516,3.857,3.84674,3.84674,5630000.0
2008-11-25 01:35:00,3.85144,3.85572,3.84656,3.8494,4510000.0
2008-11-25 01:36:00,3.8473,3.85618,3.84514,3.85459,8260000.0
2008-11-25 01:37:00,3.85619,3.85619,3.85052,3.85523,7130000.0
2008-11-25 01:38:00,3.85343,3.85496,3.84858,3.85305,5630000.0
2008-11-25 01:39:00,3.85216,3.85563,3.84791,3.8511,5630000.0
2008-11-25 01:40:00,3.85725,3.85725,3.84082,3.85024,13130000.0
2008-11-25 01:41:00,3.85119,3.85564,3.84588,3.85564,11250000.0
2008-11-25 01:42:00,3.84473,3.84996,3.84001,3.84981,11630000.0
2008-11-25 01:43:00,3.85302,3.85771,3.84466,3.85217,10890000.0
2008-11-25 01:44:00,3.8545,3.8545,3.84458,3.84458,4880000.0
2008-11-25 01:45:00,3.85302,3.85597,3.84626,3.85597,3750000.0
2008-11-25 01:46:00,3.85594,3.85596,3.84242,3.8518,6380000.0
2008-11-25 01:47:00,3.84943,3.8547,3.84592,3.8547,4500000.0
2008-11-25 01:48:00,3.85307,3.85478,3.84525,3.85478,7500000.0
2008-11-25 01:49:00,3.85247,3.85489,3.84399,3.85489,13510000.0
2008-11-25 01:50:00,3.85603,3.85673,3.84661,3.84816,4880000.0
2008-11-25 01:51:00,3.85512,3.85512,3.8419,3.8419,7880000.0
2008-11-25 01:52:00,3.85103,3.85718,3.85043,3.85718,5250000.0
2008-11-25 01:53:00,3.85371,3.85494,3.84922,3.85059,6380000.0
2008-11-25 01:54:00,3.85268,3.85442,3.84265,3.85201,10500000.0
2008-11-25 01:55:00,3.84733,3.85474,3.84653,3.85474,7880000.0
2008-11-25 01:56:00,3.84628,3.85351,3.84628,3.84965,8260000.0
2008-11-25 01:57:00,3.84735,3.85394,3.84267,3.85283,10130000.0
2008-11-25 01:58:00,3.8555,3.8555,3.84979,3.85198,6380000.0
2008-11-25 02:01:00,3.84218,3.85489,3.84218,3.85455,4880000.0
2008-11-25 02:02:00,3.84635,3.85514,3.84478,3.85413,6380000.0
2008-11-25 02:03:00,3.85001,3.85366,3.84189,3.85255,6000000.0
2008-11-25 02:04:00,3.85081,3.85628,3.84586,3.84698,7880000.0
2008-11-25 02:05:00,3.84798,3.8546,3.84552,3.84552,3750000.0
2008-11-25 02:06:00,3.84866,3.85323,3.84405,3.85156,7500000.0
2008-11-25 02:07:00,3.84932,3.85399,3.84895,3.85399,3750000.0
2008-11-25 02:08:00,3.85204,3.85373,3.84203,3.85003,8640000.0
2008-11-25 02:09:00,3.85252,3.85252,3.8447,3.84823,7890000.0
2008-11-25 02:10:00,3.85088,3.85088,3.83984,3.84524,10130000.0
2008-11-25 02:11:00,3.85047,3.85047,3.84031,3.8415,7130000.0
2008-11-25 02:12:00,3.84766,3.85109,3.84171,3.84958,6000000.0
2008-11-25 02:13:00,3.85112,3.85134,3.8447,3.84587,7130000.0
2008-11-25 02:14:00,3.85147,3.85375,3.84682,3.84682,8250000.0
2008-11-25 02:15:00,3.84766,3.85353,3.84263,3.8512,10130000.0
2008-11-25 02:16:00,3.84647,3.851,3.84486,3.84556,8250000.0
2008-11-25 02:17:00,3.8471,3.8518,3.84621,3.85091,4880000.0
2008-11-25 02:18:00,3.84853,3.8516,3.84054,3.8516,10130000.0
2008-11-25 02:19:00,3.8528,3.8535,3.84158,3.84926,9000000.0
2008-11-25 02:20:00,3.85108,3.85108,3.84571,3.85092,6000000.0
2008-11-25 02:21:00,3.84932,3.85024,3.84873,3.84969,6380000.0
2008-11-25 02:22:00,3.8475,3.85291,3.84306,3.84306,7500000.0
2008-11-25 02:23:00,3.84954,3.85257,3.84403,3.85188,7880000.0
2008-11-25 02:24:00,3.84929,3.85179,3.84642,3.84897,5250000.0
2008-11-25 02:25:00,3.85015,3.85131,3.84428,3.84488,5630000.0
2008-11-25 02:26:00,3.84702,3.85247,3.84386,3.84693,9380000.0
2008-11-25 02:27:00,3.84911,3.85236,3.84467,3.85236,4880000.0
2008-11-25 02:28:00,3.84524,3.85324,3.84282,3.85219,8250000.0
2008-11-25 02:29:00,3.84868,3.85301,3.84559,3.84587,5250000.0
2008-11-25 02:30:00,3.84785,3.8546,3.84272,3.8546,9010000.0
2008-11-25 02:31:00,3.84165,3.8544,3.84165,3.85299,4510000.0
2008-11-25 02:32:00,3.84737,3.85152,3.8421,3.85068,6000000.0
2008-11-25 02:33:00,3.85145,3.85366,3.84197,3.84197,6000000.0
2008-11-25 02:34:00,3.85241,3.85241,3.84487,3.84591,4880000.0
2008-11-25 02:35:00,3.84245,3.85219,3.84245,3.84985,7880000.0
2008-11-25 02:36:00,3.85076,3.8517,3.84326,3.85098,6390000.0
2008-11-25 02:37:00,3.85129,3.85196,3.8458,3.84814,6750000.0
2008-11-25 02:38:00,3.84982,3.85243,3.84166,3.8462,10880000.0
2008-11-25 02:39:00,3.84714,3.85205,3.84202,3.84564,9010000.0
2008-11-25 02:40:00,3.84771,3.85,3.8432,3.84876,8250000.0
2008-11-25 02:41:00,3.84962,3.85068,3.83965,3.84892,7880000.0
2008-11-25 02:42:00,3.84477,3.85062,3.84049,3.84049,5250000.0
2008-11-25 02:43:00,3.84734,3.84972,3.84092,3.84092,10510000.0
2008-11-25 02:44:00,3.84259,3.85354,3.84259,3.84741,5630000.0
2008-11-25 02:45:00,3.84626,3.85268,3.84148,3.84783,19880000.0
2008-11-25 02:46:00,3.84182,3.85135,3.84182,3.85026,7510000.0
2008-11-25 02:47:00,3.85061,3.85115,3.84542,3.84948,7880000.0
2008-11-25 02:48:00,3.8505,3.85108,3.84511,3.84827,6760000.0
2008-11-25 02:49:00,3.8491,3.85242,3.84633,3.8508,8250000.0
2008-11-25 02:50:00,3.8465,3.85134,3.84647,3.85106,7880000.0
2008-11-25 02:51:00,3.85085,3.85138,3.84183,3.84183,7520000.0
2008-11-25 02:52:00,3.84568,3.85141,3.84032,3.85098,9760000.0
2008-11-25 02:53:00,3.84377,3.84999,3.84377,3.84928,4500000.0
2008-11-25 02:54:00,3.85038,3.85111,3.84589,3.84589,7130000.0
2008-11-25 02:55:00,3.85088,3.8519,3.8463,3.8519,9000000.0
2008-11-25 02:56:00,3.84204,3.85098,3.84183,3.84877,7510000.0
2008-11-25 02:57:00,3.84195,3.8513,3.84188,3.84908,6380000.0
2008-11-25 02:58:00,3.84528,3.85266,3.84226,3.84937,12010000.0
2008-11-25 02:59:00,3.84401,3.85349,3.84401,3.84735,5260000.0
2008-11-25 03:00:00,3.84442,3.85158,3.83835,3.84615,10500000.0
2008-11-25 03:01:00,3.84594,3.85223,3.84111,3.8484,11630000.0
2008-11-25 03:02:00,3.8449,3.85399,3.84282,3.84835,9000000.0
2008-11-25 03:03:00,3.85067,3.85097,3.84568,3.84737,3750000.0
2008-11-25 03:04:00,3.84753,3.85045,3.84295,3.8484,6760000.0
2008-11-25 03:05:00,3.84777,3.85122,3.84195,3.84626,5250000.0
2008-11-25 03:06:00,3.84953,3.85011,3.83885,3.84805,6760000.0
2008-11-25 03:07:00,3.84736,3.85289,3.84165,3.85224,6750000.0
2008-11-25 03:08:00,3.84927,3.85374,3.84419,3.84419,5630000.0
2008-11-25 03:09:00,3.84596,3.85171,3.84141,3.85043,6000000.0
2008-11-25 03:10:00,3.84876,3.84876,3.84031,3.84738,5250000.0
2008-11-25 03:11:00,3.85056,3.8525,3.84315,3.84763,5630000.0
2008-11-25 03:12:00,3.85203,3.85328,3.84293,3.85059,6760000.0
2008-11-25 03:13:00,3.85123,3.85123,3.84724,3.84812,5250000.0
2008-11-25 03:14:00,3.84666,3.85255,3.84442,3.84756,6750000.0
2008-11-25 03:15:00,3.84783,3.85612,3.84591,3.85149,12380000.0
2008-11-25 03:16:00,3.84599,3.84765,3.83973,3.84188,5250000.0
2008-11-25 03:17:00,3.85135,3.85135,3.84556,3.84556,6000000.0
2008-11-25 03:18:00,3.85126,3.85132,3.84095,3.85,5630000.0
2008-11-25 03:19:00,3.8458,3.85288,3.8458,3.84613,5250000.0
2008-11-25 03:20:00,3.84627,3.84929,3.84627,3.84929,3750000.0
2008-11-25 03:21:00,3.84848,3.85089,3.84593,3.85023,7880000.0
2008-11-25 03:22:00,3.85232,3.85232,3.84373,3.84373,3750000.0
2008-11-25 03:23:00,3.84924,3.85099,3.842,3.85099,7500000.0
2008-11-25 03:24:00,3.84555,3.85062,3.84515,3.84943,4510000.0
2008-11-25 03:25:00,3.85081,3.85163,3.8458,3.85126,5250000.0
2008-11-25 03:26:00,3.85268,3.85268,3.84476,3.84997,7140000.0
2008-11-25 03:27:00,3.85176,3.85247,3.84263,3.84263,3750000.0
2008-11-25 03:28:00,3.8496,3.8496,3.84363,3.84721,5630000.0
2008-11-25 03:29:00,3.8512,3.8512,3.84426,3.84734,5630000.0
2008-11-25 03:30:00,3.85285,3.85285,3.84074,3.85028,14250000.0
2008-11-25 03:31:00,3.84829,3.85138,3.84212,3.84964,6380000.0
2008-11-25 03:32:00,3.85159,3.85159,3.84563,3.84563,7500000.0
2008-11-25 03:33:00,3.85052,3.85171,3.83969,3.8509,7130000.0
2008-11-25 03:34:00,3.84855,3.85318,3.84271,3.85178,7880000.0
2008-11-25 03:35:00,3.84512,3.85425,3.84302,3.84302,7880000.0
2008-11-25 03:36:00,3.84892,3.85103,3.84892,3.85103,1500000.0
2008-11-25 03:37:00,3.85168,3.85168,3.84062,3.85084,6380000.0
2008-11-25 03:38:00,3.8511,3.85356,3.84359,3.84978,7500000.0
2008-11-25 03:39:00,3.85213,3.85243,3.84166,3.84604,6750000.0
2008-11-25 03:40:00,3.84771,3.85082,3.84597,3.84908,3750000.0
2008-11-25 03:41:00,3.84678,3.84678,3.84154,3.84563,4880000.0
2008-11-25 03:42:00,3.85043,3.8515,3.84418,3.84418,6010000.0
2008-11-25 03:43:00,3.84976,3.85108,3.84446,3.84919,6000000.0
2008-11-25 03:44:00,3.84388,3.85092,3.84388,3.85092,4880000.0
2008-11-25 03:45:00,3.84716,3.85422,3.84241,3.85073,8640000.0
2008-11-25 03:46:00,3.84823,3.85106,3.84493,3.85106,7130000.0
2008-11-25 03:47:00,3.84932,3.85113,3.84159,3.8503,6010000.0
2008-11-25 03:48:00,3.8465,3.85031,3.8465,3.85031,4500000.0
2008-11-25 03:49:00,3.84471,3.85208,3.84471,3.8512,7880000.0
2008-11-25 03:50:00,3.84944,3.85296,3.84213,3.84929,7130000.0
2008-11-25 03:51:00,3.84549,3.85119,3.84538,3.84874,9010000.0
2008-11-25 03:52:00,3.85192,3.85356,3.84544,3.85222,8250000.0
2008-11-25 03:53:00,3.85113,3.85165,3.84626,3.85165,5250000.0
2008-11-25 03:54:00,3.84647,3.85419,3.84519,3.84812,6380000.0
2008-11-25 03:55:00,3.84578,3.8506,3.84011,3.84794,7500000.0
2008-11-25 03:56:00,3.84666,3.85361,3.84264,3.85078,7500000.0
2008-11-25 03:57:00,3.84991,3.85049,3.84445,3.85034,8250000.0
2008-11-25 03:58:00,3.85031,3.85182,3.84617,3.8494,6000000.0
2008-11-25 03:59:00,3.84616,3.85251,3.84616,3.85206,7880000.0
2008-11-25 04:00:00,3.84698,3.85328,3.84219,3.84643,14250000.0
2008-11-25 04:01:00,3.8512,3.8512,3.84463,3.84575,5250000.0
2008-11-25 04:02:00,3.84442,3.85244,3.84442,3.8445,5630000.0
2008-11-25 04:03:00,3.84573,3.85175,3.84328,3.84958,7880000.0
2008-11-25 04:04:00,3.84969,3.85185,3.84439,3.85056,9000000.0
2008-11-25 04:05:00,3.84549,3.85075,3.84549,3.84582,4130000.0
2008-11-25 04:06:00,3.85211,3.85375,3.84366,3.84598,5260000.0
2008-11-25 04:07:00,3.84688,3.85137,3.84413,3.84911,8250000.0
2008-11-25 04:08:00,3.84762,3.85144,3.84236,3.84945,4880000.0
2008-11-25 04:09:00,3.84534,3.84981,3.8419,3.8419,4880000.0
2008-11-25 04:10:00,3.85308,3.85308,3.84173,3.85117,5250000.0
2008-11-25 04:11:00,3.84989,3.85132,3.84247,3.85022,3010000.0
2008-11-25 04:12:00,3.8507,3.85127,3.84185,3.84973,4500000.0
2008-11-25 04:13:00,3.85198,3.85198,3.84143,3.84143,6380000.0
2008-11-25 04:14:00,3.84989,3.85277,3.84364,3.85063,5250000.0
2008-11-25 04:15:00,3.84484,3.85255,3.84176,3.84973,10880000.0
2008-11-25 04:16:00,3.85079,3.85247,3.83979,3.85106,5250000.0
2008-11-25 04:17:00,3.84709,3.85076,3.84709,3.85005,3750000.0
2008-11-25 04:18:00,3.84532,3.85111,3.84436,3.85111,3750000.0
2008-11-25 04:19:00,3.84684,3.85107,3.84147,3.84881,6750000.0
2008-11-25 04:20:00,3.84491,3.85072,3.84196,3.84196,3750000.0
2008-11-25 04:21:00,3.85069,3.85259,3.84529,3.85044,4880000.0
2008-11-25 04:22:00,3.85178,3.85226,3.84599,3.84931,4130000.0
2008-11-25 04:23:00,3.8472,3.85044,3.84143,3.8456,6000000.0
2008-11-25 04:24:00,3.85126,3.85126,3.84515,3.85123,3750000.0
2008-11-25 04:25:00,3.84556,3.84955,3.84192,3.84533,6750000.0
2008-11-25 04:26:00,3.84926,3.85104,3.84833,3.84964,4880000.0
2008-11-25 04:27:00,3.85012,3.85127,3.84759,3.84984,4500000.0
2008-11-25 04:28:00,3.85076,3.85123,3.84342,3.85123,5260000.0
2008-11-25 04:29:00,3.84683,3.85076,3.84093,3.84866,5250000.0
2008-11-25 04:30:00,3.8458,3.85017,3.84449,3.84538,6380000.0
2008-11-25 04:31:00,3.84199,3.84929,3.84195,3.84701,5250000.0
2008-11-25 04:32:00,3.84699,3.85244,3.84269,3.84948,4880000.0
2008-11-25 04:33:00,3.8453,3.85002,3.8453,3.84917,3770000.0
2008-11-25 04:34:00,3.85042,3.85132,3.84658,3.84966,4520000.0
2008-11-25 04:35:00,3.85102,3.85102,3.84387,3.85077,3000000.0
2008-11-25 04:36:00,3.85172,3.85214,3.8477,3.84975,7880000.0
2008-11-25 04:37:00,3.84859,3.85329,3.84275,3.8495,5250000.0
2008-11-25 04:38:00,3.85115,3.85233,3.84125,3.85178,5250000.0
2008-11-25 04:39:00,3.85079,3.85434,3.84225,3.85153,11630000.0
2008-11-25 04:40:00,3.84177,3.85142,3.84177,3.84574,4510000.0
2008-11-25 04:41:00,3.84595,3.8508,3.84171,3.8484,6000000.0
2008-11-25 04:42:00,3.84602,3.85223,3.84602,3.84971,6760000.0
2008-11-25 04:43:00,3.84651,3.8512,3.84507,3.84747,6000000.0
2008-11-25 04:44:00,3.84731,3.85158,3.8422,3.84956,4880000.0
2008-11-25 04:45:00,3.85115,3.85115,3.84596,3.8493,3380000.0
2008-11-25 04:46:00,3.84125,3.85132,3.84125,3.85132,6000000.0
2008-11-25 04:47:00,3.8501,3.85077,3.84634,3.84824,4880000.0
2008-11-25 04:48:00,3.85044,3.85302,3.84449,3.84876,9010000.0
2008-11-25 04:49:00,3.84769,3.85278,3.84525,3.84742,6750000.0
2008-11-25 04:50:00,3.84982,3.85123,3.84982,3.85123,1500000.0
2008-11-25 04:51:00,3.85104,3.85142,3.84175,3.84175,6000000.0
2008-11-25 04:52:00,3.85122,3.85197,3.84237,3.84595,4890000.0
2008-11-25 04:53:00,3.84572,3.85064,3.8392,3.84963,5630000.0
2008-11-25 04:54:00,3.84935,3.84985,3.8458,3.8458,4500000.0
2008-11-25 04:55:00,3.85047,3.85155,3.84656,3.85107,5250000.0
2008-11-25 04:56:00,3.85046,3.85331,3.84361,3.84922,7510000.0
2008-11-25 04:57:00,3.85039,3.85053,3.84198,3.85053,6750000.0
2008-11-25 04:58:00,3.85091,3.85091,3.84518,3.85035,3750000.0
2008-11-25 04:59:00,3.84176,3.85052,3.84176,3.85006,6000000.0
2008-11-25 05:00:00,3.84984,3.85223,3.84984,3.85065,3760000.0
2008-11-25 05:01:00,3.85186,3.85186,3.84688,3.85067,5250000.0
2008-11-25 05:02:00,3.84824,3.85252,3.84607,3.85066,8250000.0
2008-11-25 05:03:00,3.84909,3.85208,3.84474,3.84474,5630000.0
2008-11-25 05:04:00,3.84891,3.85105,3.8442,3.84956,8250000.0
2008-11-25 05:05:00,3.84765,3.85447,3.84393,3.85188,6380000.0
2008-11-25 05:06:00,3.85164,3.85245,3.84634,3.85066,7880000.0
2008-11-25 05:07:00,3.84937,3.84981,3.84014,3.84981,5630000.0
2008-11-25 05:08:00,3.85092,3.85114,3.84195,3.84455,5640000.0
2008-11-25 05:09:00,3.85076,3.85165,3.84671,3.85165,6000000.0
2008-11-25 05:10:00,3.85,3.85107,3.84113,3.84825,9750000.0
2008-11-25 05:11:00,3.84156,3.85007,3.84156,3.84687,3750000.0
2008-11-25 05:12:00,3.85012,3.85077,3.83965,3.84665,8250000.0
2008-11-25 05:13:00,3.84638,3.84934,3.84572,3.84572,4130000.0
2008-11-25 05:14:00,3.84817,3.85175,3.84266,3.84966,4510000.0
2008-11-25 05:15:00,3.84986,3.85232,3.8462,3.8462,4880000.0
2008-11-25 05:16:00,3.85011,3.85189,3.84528,3.85072,5630000.0
2008-11-25 05:17:00,3.85176,3.85228,3.84251,3.84251,3000000.0
2008-11-25 05:18:00,3.84783,3.85294,3.84287,3.84967,5250000.0
2008-11-25 05:19:00,3.84931,3.85146,3.84649,3.85086,6000000.0
2008-11-25 05:20:00,3.84929,3.85117,3.84589,3.85117,3750000.0
2008-11-25 05:21:00,3.85148,3.85216,3.845,3.85109,4880000.0
2008-11-25 05:22:00,3.85102,3.85102,3.84534,3.8496,4510000.0
2008-11-25 05:23:00,3.8485,3.85007,3.83997,3.85007,12010000.0
2008-11-25 05:24:00,3.85024,3.85245,3.8473,3.85004,6380000.0
2008-11-25 05:25:00,3.84771,3.85194,3.84704,3.85179,6000000.0
2008-11-25 05:26:00,3.84605,3.85202,3.84193,3.84193,7880000.0
2008-11-25 05:27:00,3.84992,3.84992,3.83972,3.84975,5260000.0
2008-11-25 05:28:00,3.84168,3.85132,3.84168,3.85098,4510000.0
2008-11-25 05:29:00,3.85026,3.85026,3.83929,3.85016,7130000.0
2008-11-25 05:30:00,3.84596,3.85405,3.84417,3.85182,11250000.0
2008-11-25 05:31:00,3.85065,3.85136,3.84107,3.84629,5250000.0
2008-11-25 05:32:00,3.8466,3.85162,3.84494,3.85162,4500000.0
2008-11-25 05:33:00,3.84945,3.85117,3.84171,3.85075,5630000.0
2008-11-25 05:34:00,3.84623,3.85104,3.84099,3.84898,5250000.0
2008-11-25 05:35:00,3.85262,3.85262,3.84247,3.85117,4130000.0
2008-11-25 05:36:00,3.84751,3.85222,3.84463,3.84977,6000000.0
2008-11-25 05:37:00,3.84312,3.85312,3.84312,3.84486,5640000.0
2008-11-25 05:38:00,3.85052,3.85137,3.84189,3.84932,9010000.0
2008-11-25 05:39:00,3.84986,3.85088,3.84986,3.85088,4500000.0
2008-11-25 05:40:00,3.8402,3.84941,3.8402,3.84582,5250000.0
2008-11-25 05:41:00,3.85133,3.85137,3.84515,3.85054,5250000.0
2008-11-25 05:42:00,3.84538,3.85194,3.84538,3.85194,3750000.0
2008-11-25 05:43:00,3.85032,3.85204,3.84515,3.85153,6750000.0
2008-11-25 05:44:00,3.84658,3.85322,3.84206,3.8469,6750000.0
2008-11-25 05:45:00,3.84976,3.84976,3.84022,3.84537,7130000.0
2008-11-25 05:46:00,3.84505,3.8488,3.83777,3.84421,5250000.0
2008-11-25 05:47:00,3.84482,3.84558,3.83398,3.84518,4880000.0
2008-11-25 05:48:00,3.84079,3.85143,3.84079,3.84191,6380000.0
2008-11-25 05:49:00,3.8473,3.85203,3.84416,3.84783,7130000.0
2008-11-25 05:50:00,3.84003,3.84614,3.83658,3.84614,7880000.0
2008-11-25 05:51:00,3.84707,3.84722,3.84063,3.84063,8630000.0
2008-11-25 05:52:00,3.84225,3.84579,3.8356,3.84398,5250000.0
2008-11-25 05:53:00,3.8462,3.84652,3.8412,3.84176,8630000.0
2008-11-25 05:54:00,3.84279,3.84678,3.8376,3.84451,4880000.0
2008-11-25 05:55:00,3.84629,3.84629,3.83724,3.84262,5260000.0
2008-11-25 05:56:00,3.84681,3.84681,3.83708,3.83708,5250000.0
2008-11-25 05:57:00,3.84604,3.8471,3.83793,3.84345,6750000.0
2008-11-25 05:58:00,3.84566,3.84741,3.83888,3.84189,6750000.0
2008-11-25 05:59:00,3.8365,3.84605,3.8365,3.84058,5260000.0
2008-11-25 06:00:00,3.84341,3.85158,3.83892,3.84746,11630000.0
2008-11-25 06:01:00,3.84175,3.84704,3.84175,3.84576,6390000.0
2008-11-25 06:02:00,3.84481,3.84481,3.83354,3.8381,6750000.0
2008-11-25 06:03:00,3.84065,3.8426,3.83493,3.83496,6760000.0
2008-11-25 06:04:00,3.84331,3.84386,3.83356,3.8392,10500000.0
2008-11-25 06:05:00,3.8372,3.84103,3.83417,3.84103,2640000.0
2008-11-25 06:06:00,3.83658,3.8412,3.83301,3.8412,5260000.0
2008-11-25 06:07:00,3.83212,3.84166,3.83197,3.84138,6000000.0
2008-11-25 06:08:00,3.83685,3.84171,3.83198,3.83932,8250000.0
2008-11-25 06:09:00,3.84083,3.84083,3.83087,3.83593,5250000.0
2008-11-25 06:10:00,3.83911,3.83945,3.82954,3.83832,7880000.0
2008-11-25 06:11:00,3.84074,3.8408,3.83037,3.83984,7130000.0
2008-11-25 06:12:00,3.83923,3.84082,3.83456,3.84082,5250000.0
2008-11-25 06:13:00,3.8355,3.84137,3.83495,3.83938,6750000.0
2008-11-25 06:14:00,3.83854,3.84176,3.8327,3.83959,5250000.0
2008-11-25 06:15:00,3.8427,3.8427,3.83672,3.84028,2640000.0
2008-11-25 06:16:00,3.83628,3.84189,3.83155,3.83155,4880000.0
2008-11-25 06:17:00,3.83594,3.84147,3.83594,3.83758,7130000.0
2008-11-25 06:18:00,3.84148,3.84264,3.83314,3.83674,7880000.0
2008-11-25 06:19:00,3.83556,3.84126,3.83201,3.83662,4880000.0
2008-11-25 06:20:00,3.84142,3.84194,3.83339,3.84118,6380000.0
2008-11-25 06:21:00,3.84132,3.84132,3.83554,3.83991,4520000.0
2008-11-25 06:22:00,3.83853,3.84323,3.83275,3.83951,4880000.0
2008-11-25 06:23:00,3.84206,3.84236,3.83529,3.8371,3010000.0
2008-11-25 06:24:00,3.83993,3.84231,3.83643,3.84026,8250000.0
2008-11-25 06:25:00,3.84113,3.84113,3.83549,3.84113,4510000.0
2008-11-25 06:26:00,3.83699,3.84204,3.83699,3.83754,6380000.0
2008-11-25 06:27:00,3.833,3.84171,3.833,3.83703,3000000.0
2008-11-25 06:28:00,3.83782,3.84176,3.83304,3.8391,7880000.0
2008-11-25 06:29:00,3.8382,3.84252,3.83262,3.83953,5250000.0
2008-11-25 06:30:00,3.84198,3.84198,3.83151,3.83151,3380000.0
2008-11-25 06:31:00,3.83006,3.84092,3.83006,3.84092,3010000.0
2008-11-25 06:32:00,3.83992,3.84198,3.83603,3.84108,6380000.0
2008-11-25 06:33:00,3.83581,3.84178,3.83576,3.83877,7510000.0
2008-11-25 06:34:00,3.83962,3.84056,3.8316,3.83869,9000000.0
2008-11-25 06:35:00,3.84055,3.84172,3.83185,3.83898,10130000.0
2008-11-25 06:36:00,3.8412,3.84338,3.83295,3.83295,7880000.0
2008-11-25 06:37:00,3.84114,3.84273,3.83671,3.84045,5630000.0
2008-11-25 06:38:00,3.8356,3.84002,3.83069,3.8374,4880000.0
2008-11-25 06:39:00,3.83601,3.84281,3.83229,3.84196,5630000.0
2008-11-25 06:40:00,3.83574,3.84149,3.83357,3.84149,7500000.0
2008-11-25 06:41:00,3.83603,3.84121,3.83001,3.8369,5630000.0
2008-11-25 06:42:00,3.83444,3.84104,3.83444,3.84066,6380000.0
2008-11-25 06:43:00,3.84125,3.84215,3.83256,3.83256,6750000.0
2008-11-25 06:44:00,3.83784,3.84274,3.83286,3.83963,5630000.0
2008-11-25 06:45:00,3.83987,3.84147,3.83711,3.84038,3760000.0
2008-11-25 06:46:00,3.83761,3.84332,3.83281,3.8395,4140000.0
2008-11-25 06:47:00,3.84079,3.84079,3.83947,3.84076,3000000.0
2008-11-25 06:48:00,3.83157,3.83939,3.82989,3.83834,7130000.0
2008-11-25 06:49:00,3.83582,3.8422,3.83531,3.84007,4880000.0
2008-11-25 06:50:00,3.84124,3.84166,3.83649,3.83698,6380000.0
2008-11-25 06:51:00,3.84087,3.84109,3.83435,3.84109,5630000.0
2008-11-25 06:52:00,3.84046,3.84078,3.82988,3.84018,7130000.0
2008-11-25 06:53:00,3.84234,3.84657,3.83337,3.84473,7510000.0
2008-11-25 06:54:00,3.84557,3.84557,3.844,3.844,3380000.0
2008-11-25 06:55:00,3.84088,3.84606,3.83433,3.84475,6750000.0
2008-11-25 06:56:00,3.8456,3.8473,3.83834,3.8473,3750000.0
2008-11-25 06:57:00,3.84161,3.84554,3.83543,3.84345,4880000.0
2008-11-25 06:58:00,3.84148,3.8462,3.83983,3.83983,6000000.0
2008-11-25 06:59:00,3.84235,3.84722,3.83746,3.84432,4880000.0
2008-11-25 07:00:00,3.84758,3.84758,3.83289,3.84151,6000000.0
2008-11-25 07:01:00,3.83651,3.84802,3.83636,3.84316,6010000.0
2008-11-25 07:02:00,3.84262,3.84749,3.83786,3.84472,4880000.0
2008-11-25 07:03:00,3.8442,3.84543,3.8361,3.84036,6000000.0
2008-11-25 07:04:00,3.84557,3.84557,3.84027,3.84027,3750000.0
2008-11-25 07:05:00,3.83665,3.84633,3.83665,3.84398,4880000.0
2008-11-25 07:06:00,3.84651,3.84778,3.83763,3.84434,13510000.0
2008-11-25 07:07:00,3.83512,3.84555,3.83367,3.83977,7880000.0
2008-11-25 07:08:00,3.84103,3.84736,3.83691,3.84232,4880000.0
2008-11-25 07:09:00,3.84223,3.8481,3.83946,3.84071,5250000.0
2008-11-25 07:10:00,3.84215,3.84598,3.84108,3.84213,3760000.0
2008-11-25 07:11:00,3.84244,3.84717,3.84113,3.84186,4510000.0
2008-11-25 07:12:00,3.84702,3.84777,3.83775,3.84662,6750000.0
2008-11-25 07:13:00,3.84123,3.8474,3.83667,3.84055,5250000.0
2008-11-25 07:14:00,3.84341,3.84851,3.83912,3.8465,4880000.0
2008-11-25 07:15:00,3.84772,3.85125,3.84514,3.84769,6380000.0
2008-11-25 07:16:00,3.84297,3.84967,3.84034,3.84919,6380000.0
2008-11-25 07:17:00,3.8476,3.84872,3.84332,3.8469,5630000.0
2008-11-25 07:18:00,3.84784,3.85018,3.83838,3.85018,5630000.0
2008-11-25 07:19:00,3.849,3.84998,3.83947,3.84454,8250000.0
2008-11-25 07:20:00,3.84996,3.85125,3.84111,3.84985,6000000.0
2008-11-25 07:21:00,3.84748,3.84748,3.83644,3.84513,9770000.0
2008-11-25 07:22:00,3.83962,3.84902,3.83962,3.84715,5250000.0
2008-11-25 07:23:00,3.8425,3.84925,3.8425,3.84762,6380000.0
2008-11-25 07:24:00,3.84863,3.84863,3.84599,3.84849,5630000.0
2008-11-25 07:25:00,3.84758,3.84844,3.84295,3.84644,7510000.0
2008-11-25 07:26:00,3.84851,3.84851,3.83891,3.84319,4880000.0
2008-11-25 07:27:00,3.84818,3.84818,3.83756,3.84144,7880000.0
2008-11-25 07:28:00,3.84306,3.84906,3.84306,3.84796,5630000.0
2008-11-25 07:29:00,3.8437,3.84982,3.8437,3.84875,5630000.0
2008-11-25 07:30:00,3.84673,3.84989,3.83994,3.83994,6010000.0
2008-11-25 07:31:00,3.84845,3.84927,3.8463,3.84729,7130000.0
2008-11-25 07:32:00,3.84976,3.84976,3.84058,3.84441,4130000.0
2008-11-25 07:33:00,3.84852,3.84852,3.84159,3.84389,8250000.0
2008-11-25 07:34:00,3.84033,3.84976,3.83955,3.84381,6380000.0
2008-11-25 07:35:00,3.84508,3.84913,3.84003,3.84838,6380000.0
2008-11-25 07:36:00,3.8488,3.8488,3.83877,3.84766,6760000.0
2008-11-25 07:37:00,3.84448,3.851,3.84048,3.84383,6760000.0
2008-11-25 07:38:00,3.84457,3.84457,3.84457,3.84457,750000.0
2008-11-25 07:39:00,3.84417,3.8481,3.83827,3.84582,4880000.0
2008-11-25 07:40:00,3.84241,3.8487,3.84241,3.84699,7500000.0
2008-11-25 07:41:00,3.84434,3.84978,3.83986,3.84715,4880000.0
2008-11-25 07:42:00,3.83797,3.84755,3.83797,3.84755,6000000.0
2008-11-25 07:43:00,3.84585,3.84971,3.8394,3.8394,5630000.0
2008-11-25 07:44:00,3.8454,3.85147,3.84069,3.84731,4880000.0
2008-11-25 07:45:00,3.84846,3.85119,3.83907,3.83994,5250000.0
2008-11-25 07:46:00,3.84926,3.84964,3.84081,3.84731,5630000.0
2008-11-25 07:47:00,3.83973,3.85091,3.83973,3.84866,7880000.0
2008-11-25 07:48:00,3.84899,3.85101,3.84399,3.84399,7880000.0
2008-11-25 07:49:00,3.84546,3.84995,3.84018,3.84703,5250000.0
2008-11-25 07:50:00,3.84941,3.84941,3.84006,3.84006,5260000.0
2008-11-25 07:51:00,3.84275,3.84982,3.83772,3.84921,6380000.0
2008-11-25 07:52:00,3.84594,3.84807,3.84284,3.84685,7130000.0
2008-11-25 07:53:00,3.84867,3.84937,3.84433,3.84719,4880000.0
2008-11-25 07:54:00,3.8486,3.85092,3.84042,3.8476,6750000.0
2008-11-25 07:55:00,3.84683,3.85169,3.84085,3.84744,4880000.0
2008-11-25 07:56:00,3.84385,3.84939,3.84008,3.8491,4880000.0
2008-11-25 07:57:00,3.84905,3.84967,3.8384,3.84893,4510000.0
2008-11-25 07:58:00,3.84377,3.84817,3.84142,3.84608,5630000.0
2008-11-25 07:59:00,3.84348,3.84924,3.84348,3.84889,3750000.0
2008-11-25 08:00:00,3.84667,3.85214,3.84481,3.84481,13890000.0
2008-11-25 08:01:00,3.84757,3.8495,3.84321,3.84321,6380000.0
2008-11-25 08:02:00,3.84413,3.84964,3.84404,3.84676,6000000.0
2008-11-25 08:03:00,3.8437,3.84922,3.8437,3.84902,5630000.0
2008-11-25 08:04:00,3.83879,3.85019,3.83879,3.8488,8250000.0
2008-11-25 08:05:00,3.84359,3.84826,3.83692,3.84604,5630000.0
2008-11-25 08:06:00,3.84404,3.84907,3.84093,3.84683,3760000.0
2008-11-25 08:07:00,3.84553,3.84927,3.83955,3.84492,4880000.0
2008-11-25 08:08:00,3.84774,3.84853,3.83977,3.84354,6750000.0
2008-11-25 08:09:00,3.84488,3.84874,3.83935,3.83935,6750000.0
2008-11-25 08:10:00,3.84347,3.84779,3.83822,3.84598,4510000.0
2008-11-25 08:11:00,3.84453,3.84938,3.84373,3.84473,5630000.0
2008-11-25 08:12:00,3.84689,3.84937,3.84016,3.84914,6010000.0
2008-11-25 08:13:00,3.84587,3.85174,3.84258,3.84776,6750000.0
2008-11-25 08:14:00,3.84833,3.8497,3.84364,3.84364,4880000.0
2008-11-25 08:15:00,3.84258,3.85059,3.84258,3.84319,7130000.0
2008-11-25 08:16:00,3.84404,3.84803,3.84404,3.84679,4500000.0
2008-11-25 08:17:00,3.84806,3.84873,3.84249,3.84831,4510000.0
2008-11-25 08:18:00,3.84716,3.84716,3.83573,3.84646,9380000.0
2008-11-25 08:19:00,3.84759,3.84869,3.83814,3.84425,4510000.0
2008-11-25 08:20:00,3.84865,3.84865,3.83909,3.84727,7500000.0
2008-11-25 08:21:00,3.84857,3.84857,3.84464,3.84464,4500000.0
2008-11-25 08:22:00,3.84678,3.84772,3.84418,3.84699,6000000.0
2008-11-25 08:23:00,3.84667,3.84766,3.83705,3.84675,7880000.0
2008-11-25 08:24:00,3.8453,3.84766,3.83646,3.84523,7880000.0
2008-11-25 08:25:00,3.84167,3.8502,3.83985,3.8502,6000000.0
2008-11-25 08:26:00,3.84091,3.84823,3.83884,3.83884,6000000.0
2008-11-25 08:27:00,3.84734,3.84867,3.84266,3.84283,6760000.0
2008-11-25 08:28:00,3.84603,3.84942,3.84248,3.84355,7130000.0
2008-11-25 08:29:00,3.84793,3.84903,3.84327,3.84822,5250000.0
2008-11-25 08:30:00,3.84949,3.85035,3.83888,3.83888,4880000.0
2008-11-25 08:31:00,3.84356,3.84682,3.84239,3.84259,5630000.0
2008-11-25 08:32:00,3.84133,3.84524,3.83631,3.83631,4880000.0
2008-11-25 08:33:00,3.84549,3.84623,3.83789,3.84541,7510000.0
2008-11-25 08:34:00,3.8465,3.84695,3.84178,3.84178,6000000.0
2008-11-25 08:35:00,3.84677,3.84677,3.84245,3.84499,5630000.0
2008-11-25 08:36:00,3.84618,3.84697,3.84144,3.84234,5260000.0
2008-11-25 08:37:00,3.84634,3.84634,3.83704,3.83973,6000000.0
2008-11-25 08:38:00,3.84571,3.84571,3.8349,3.8349,7500000.0
2008-11-25 08:39:00,3.8416,3.84655,3.84036,3.84591,4880000.0
2008-11-25 08:40:00,3.84438,3.848,3.838,3.84483,4880000.0
2008-11-25 08:41:00,3.84394,3.84707,3.84394,3.84475,5630000.0
2008-11-25 08:42:00,3.84213,3.84598,3.83653,3.84205,7880000.0
2008-11-25 08:43:00,3.83709,3.84767,3.83709,3.8455,7500000.0
2008-11-25 08:44:00,3.84089,3.84505,3.83477,3.84354,5250000.0
2008-11-25 08:45:00,3.84333,3.84819,3.83875,3.84328,4500000.0
2008-11-25 08:46:00,3.84361,3.84663,3.83743,3.84445,4880000.0
2008-11-25 08:47:00,3.84538,3.84652,3.84462,3.84519,3750000.0
2008-11-25 08:48:00,3.8455,3.84815,3.8388,3.8388,5250000.0
2008-11-25 08:49:00,3.84697,3.84817,3.8399,3.84597,6380000.0
2008-11-25 08:50:00,3.84512,3.84745,3.83954,3.84458,8250000.0
2008-11-25 08:51:00,3.84514,3.84675,3.83697,3.83697,7890000.0
2008-11-25 08:52:00,3.83993,3.84747,3.83993,3.84563,9380000.0
2008-11-25 08:53:00,3.84037,3.84529,3.83407,3.84526,6760000.0
2008-11-25 08:54:00,3.84075,3.84623,3.83472,3.84544,6750000.0
2008-11-25 08:55:00,3.84461,3.84717,3.84061,3.84061,5630000.0
2008-11-25 08:56:00,3.84181,3.84631,3.84108,3.84631,4880000.0
2008-11-25 08:57:00,3.84265,3.84938,3.83866,3.8477,8250000.0
2008-11-25 08:58:00,3.84631,3.84631,3.84135,3.84135,7130000.0
2008-11-25 08:59:00,3.84474,3.84589,3.8425,3.8443,7130000.0
2008-11-25 09:00:00,3.84829,3.84888,3.84197,3.8441,11260000.0
2008-11-25 09:01:00,3.84248,3.84605,3.83578,3.84446,7880000.0
2008-11-25 09:02:00,3.84399,3.84399,3.83338,3.84381,7140000.0
2008-11-25 09:03:00,3.84013,3.84611,3.8379,3.84585,4880000.0
2008-11-25 09:04:00,3.84504,3.84504,3.83357,3.84043,7880000.0
2008-11-25 09:05:00,3.83968,3.84449,3.83179,3.84444,5250000.0
2008-11-25 09:06:00,3.83856,3.84481,3.83786,3.84148,8250000.0
2008-11-25 09:07:00,3.84116,3.8459,3.8365,3.84405,5250000.0
2008-11-25 09:08:00,3.84482,3.84669,3.83551,3.84215,10130000.0
2008-11-25 09:09:00,3.84408,3.84687,3.84,3.84457,5630000.0
2008-11-25 09:10:00,3.84266,3.84978,3.83851,3.84464,4880000.0
2008-11-25 09:11:00,3.84024,3.84808,3.84024,3.84117,5250000.0
2008-11-25 09:12:00,3.8434,3.84682,3.84174,3.84524,5250000.0
2008-11-25 09:13:00,3.84423,3.84423,3.83917,3.84197,5250000.0
2008-11-25 09:14:00,3.84207,3.84404,3.83856,3.8418,4880000.0
2008-11-25 09:15:00,3.84179,3.84224,3.83131,3.84009,5630000.0
2008-11-25 09:16:00,3.83836,3.84324,3.83593,3.84083,7510000.0
2008-11-25 09:17:00,3.83706,3.84273,3.83706,3.84087,4140000.0
2008-11-25 09:18:00,3.84356,3.84974,3.8429,3.8429,2640000.0
2008-11-25 09:19:00,3.83958,3.84547,3.83908,3.83913,8260000.0
2008-11-25 09:20:00,3.83687,3.84712,3.83687,3.84333,7500000.0
2008-11-25 09:21:00,3.84291,3.8449,3.83428,3.84099,5630000.0
2008-11-25 09:22:00,3.84245,3.84396,3.83774,3.83774,4140000.0
2008-11-25 09:23:00,3.84219,3.84256,3.83636,3.84184,6750000.0
2008-11-25 09:24:00,3.83648,3.84297,3.83239,3.83239,7880000.0
2008-11-25 09:25:00,3.83591,3.84324,3.83591,3.83694,6380000.0
2008-11-25 09:26:00,3.84102,3.84349,3.83219,3.84283,4880000.0
2008-11-25 09:27:00,3.83638,3.84307,3.83276,3.83807,4890000.0
2008-11-25 09:28:00,3.83913,3.84198,3.83371,3.83987,5640000.0
2008-11-25 09:29:00,3.83807,3.84137,3.83408,3.83645,4880000.0
2008-11-25 09:30:00,3.83904,3.84318,3.83782,3.84012,9760000.0
2008-11-25 09:31:00,3.83947,3.84187,3.83492,3.83703,5250000.0
2008-11-25 09:32:00,3.8389,3.83908,3.82949,3.83881,8250000.0
2008-11-25 09:33:00,3.83769,3.84362,3.83769,3.8397,6750000.0
2008-11-25 09:34:00,3.82998,3.83794,3.82827,3.83489,4130000.0
2008-11-25 09:35:00,3.83811,3.83937,3.83408,3.83937,5250000.0
2008-11-25 09:36:00,3.83421,3.84084,3.83421,3.84071,5250000.0
2008-11-25 09:37:00,3.8398,3.84395,3.83098,3.8389,7500000.0
2008-11-25 09:38:00,3.83899,3.84204,3.83623,3.84165,6380000.0
2008-11-25 09:39:00,3.84134,3.84171,3.83736,3.8417,5630000.0
2008-11-25 09:40:00,3.83274,3.83802,3.8276,3.83667,8250000.0
2008-11-25 09:41:00,3.83538,3.84154,3.83149,3.83705,8250000.0
2008-11-25 09:42:00,3.83619,3.84017,3.82814,3.83182,19150000.0
2008-11-25 09:43:00,3.83806,3.83975,3.82809,3.83659,7130000.0
2008-11-25 09:44:00,3.83817,3.84196,3.83562,3.84071,9000000.0
2008-11-25 09:45:00,3.83009,3.84079,3.83009,3.83821,5260000.0
2008-11-25 09:46:00,3.83959,3.84196,3.83349,3.83652,7880000.0
2008-11-25 09:47:00,3.83479,3.84061,3.82924,3.83798,7880000.0
2008-11-25 09:48:00,3.83452,3.84041,3.83311,3.83311,6750000.0
2008-11-25 09:49:00,3.84042,3.84042,3.83264,3.83343,6380000.0
2008-11-25 09:50:00,3.837,3.83976,3.83119,3.83119,4510000.0
2008-11-25 09:51:00,3.83028,3.83561,3.82937,3.83158,5630000.0
2008-11-25 09:52:00,3.8292,3.8347,3.82786,3.82791,8630000.0
2008-11-25 09:53:00,3.82202,3.83006,3.82077,3.82708,7130000.0
2008-11-25 09:54:00,3.82424,3.82635,3.81286,3.82118,7890000.0
2008-11-25 09:55:00,3.8277,3.82921,3.81695,3.82665,6000000.0
2008-11-25 09:56:00,3.83004,3.8374,3.82482,3.83685,8630000.0
2008-11-25 09:57:00,3.8355,3.8378,3.82648,3.8306,8250000.0
2008-11-25 09:58:00,3.82304,3.83616,3.82304,3.83616,7130000.0
2008-11-25 09:59:00,3.83804,3.83804,3.83119,3.83621,6760000.0
2008-11-25 10:00:00,3.83749,3.83885,3.83134,3.83327,4880000.0
2008-11-25 10:01:00,3.83208,3.83902,3.82669,3.83902,5250000.0
2008-11-25 10:02:00,3.83969,3.83978,3.83361,3.83763,6000000.0
2008-11-25 10:03:00,3.83796,3.83937,3.83403,3.83641,5630000.0
2008-11-25 10:04:00,3.83379,3.83794,3.82795,3.82795,5250000.0
2008-11-25 10:05:00,3.83445,3.8388,3.82726,3.83665,6750000.0
2008-11-25 10:06:00,3.83253,3.83682,3.82677,3.83639,6390000.0
2008-11-25 10:07:00,3.83598,3.83751,3.82677,3.82677,5250000.0
2008-11-25 10:08:00,3.83117,3.8383,3.82933,3.8364,4140000.0
2008-11-25 10:09:00,3.82971,3.83554,3.82461,3.83477,6760000.0
2008-11-25 10:10:00,3.8358,3.83841,3.83439,3.83791,5250000.0
2008-11-25 10:11:00,3.83705,3.83926,3.83322,3.83676,5630000.0
2008-11-25 10:12:00,3.83835,3.83835,3.82629,3.8364,5630000.0
2008-11-25 10:13:00,3.82769,3.83698,3.82769,3.83087,13880000.0
2008-11-25 10:14:00,3.83886,3.83976,3.83358,3.83449,9750000.0
2008-11-25 10:15:00,3.83881,3.84098,3.83097,3.84098,12010000.0
2008-11-25 10:16:00,3.84275,3.84275,3.83073,3.83887,8250000.0
2008-11-25 10:17:00,3.83941,3.84407,3.83332,3.83492,7510000.0
2008-11-25 10:18:00,3.83803,3.83962,3.82989,3.83762,6380000.0
2008-11-25 10:19:00,3.83077,3.84069,3.83077,3.83428,5250000.0
2008-11-25 10:20:00,3.83765,3.83836,3.82925,3.83273,8250000.0
2008-11-25 10:21:00,3.8286,3.83633,3.8286,3.83492,6000000.0
2008-11-25 10:22:00,3.83319,3.83822,3.82865,3.83822,8250000.0
2008-11-25 10:23:00,3.83353,3.83792,3.83353,3.8367,6750000.0
2008-11-25 10:24:00,3.83719,3.84013,3.83352,3.83352,8250000.0
2008-11-25 10:25:00,3.83519,3.84009,3.82908,3.83865,7880000.0
2008-11-25 10:26:00,3.83999,3.8401,3.82883,3.83514,6010000.0
2008-11-25 10:27:00,3.84067,3.8417,3.83677,3.8417,4880000.0
2008-11-25 10:28:00,3.84045,3.84208,3.8365,3.83753,6000000.0
2008-11-25 10:29:00,3.83559,3.84028,3.83012,3.84002,7510000.0
2008-11-25 10:30:00,3.8402,3.84215,3.83596,3.83639,4880000.0
2008-11-25 10:31:00,3.84099,3.84677,3.83203,3.84284,7510000.0
2008-11-25 10:32:00,3.83649,3.84516,3.83489,3.8379,6010000.0
2008-11-25 10:33:00,3.83663,3.84333,3.83563,3.84264,7500000.0
2008-11-25 10:34:00,3.84245,3.84245,3.83644,3.84001,5260000.0
2008-11-25 10:35:00,3.84028,3.84115,3.83605,3.84095,6380000.0
2008-11-25 10:36:00,3.83719,3.84533,3.83719,3.83887,5250000.0
2008-11-25 10:37:00,3.84227,3.84303,3.83608,3.83608,6380000.0
2008-11-25 10:38:00,3.84014,3.84116,3.83365,3.84116,7510000.0
2008-11-25 10:39:00,3.83008,3.83998,3.83008,3.83947,4500000.0
2008-11-25 10:40:00,3.83662,3.84436,3.83332,3.83828,13130000.0
2008-11-25 10:41:00,3.83869,3.84259,3.83258,3.83711,6760000.0
2008-11-25 10:42:00,3.83876,3.84556,3.83727,3.83727,6000000.0
2008-11-25 10:43:00,3.83361,3.84325,3.83361,3.83701,5250000.0
2008-11-25 10:44:00,3.83929,3.83929,3.83314,3.83314,12010000.0
2008-11-25 10:45:00,3.83701,3.83791,3.82741,3.83513,6010000.0
2008-11-25 10:46:00,3.83782,3.84163,3.83172,3.83918,8250000.0
2008-11-25 10:47:00,3.83522,3.8379,3.83157,3.8365,6000000.0
2008-11-25 10:48:00,3.8244,3.83571,3.8244,3.83434,7510000.0
2008-11-25 10:49:00,3.82929,3.83617,3.82762,3.83472,6750000.0
2008-11-25 10:50:00,3.83393,3.83599,3.82493,3.834,6380000.0
2008-11-25 10:51:00,3.83084,3.83642,3.83084,3.83532,5640000.0
2008-11-25 10:52:00,3.83214,3.83558,3.82947,3.83367,6000000.0
2008-11-25 10:53:00,3.83016,3.83457,3.82236,3.83457,11630000.0
2008-11-25 10:54:00,3.83066,3.83672,3.82721,3.83672,6000000.0
2008-11-25 10:55:00,3.83603,3.83801,3.83165,3.83501,7880000.0
2008-11-25 10:56:00,3.83754,3.83873,3.82964,3.83372,6750000.0
2008-11-25 10:57:00,3.83808,3.83808,3.83247,3.83778,7130000.0
2008-11-25 10:58:00,3.8338,3.84153,3.83112,3.83781,15760000.0
2008-11-25 10:59:00,3.82913,3.8397,3.82628,3.8397,12760000.0
2008-11-25 11:00:00,3.83934,3.84232,3.83065,3.83928,11630000.0
2008-11-25 11:01:00,3.83671,3.83789,3.83303,3.83303,8250000.0
2008-11-25 11:02:00,3.8382,3.83899,3.82981,3.83464,7130000.0
2008-11-25 11:03:00,3.83525,3.84038,3.83422,3.83456,7500000.0
2008-11-25 11:04:00,3.83819,3.84027,3.83554,3.83711,7500000.0
2008-11-25 11:05:00,3.83961,3.84098,3.83103,3.83648,8250000.0
2008-11-25 11:06:00,3.83908,3.8407,3.83418,3.83971,6750000.0
2008-11-25 11:07:00,3.84045,3.84225,3.83676,3.84097,7130000.0
2008-11-25 11:08:00,3.84279,3.84279,3.83747,3.84169,7130000.0
2008-11-25 11:09:00,3.83766,3.84312,3.83766,3.84273,6380000.0
2008-11-25 11:10:00,3.83797,3.84309,3.83285,3.83703,6380000.0
2008-11-25 11:11:00,3.84286,3.84357,3.83605,3.84206,10130000.0
2008-11-25 11:12:00,3.83922,3.84199,3.83807,3.83807,8250000.0
2008-11-25 11:13:00,3.83201,3.84098,3.83201,3.83581,5630000.0
2008-11-25 11:14:00,3.83775,3.84198,3.82871,3.8407,12750000.0
2008-11-25 11:15:00,3.83557,3.84089,3.83455,3.83701,6380000.0
2008-11-25 11:16:00,3.83043,3.8427,3.83043,3.839,7510000.0
2008-11-25 11:17:00,3.83784,3.84157,3.83194,3.83703,7500000.0
2008-11-25 11:18:00,3.84007,3.84156,3.83054,3.84007,4510000.0
2008-11-25 11:19:00,3.84138,3.84263,3.83644,3.84263,6750000.0
2008-11-25 11:20:00,3.84144,3.84144,3.83236,3.83236,5260000.0
2008-11-25 11:21:00,3.84079,3.84379,3.8399,3.84318,5250000.0
2008-11-25 11:22:00,3.83924,3.84302,3.83533,3.83533,7500000.0
2008-11-25 11:23:00,3.83582,3.84505,3.83582,3.84505,4880000.0
2008-11-25 11:24:00,3.84136,3.84515,3.83348,3.84238,5250000.0
2008-11-25 11:25:00,3.84125,3.84411,3.83852,3.84123,10130000.0
2008-11-25 11:26:00,3.83921,3.84414,3.83914,3.84357,5250000.0
2008-11-25 11:27:00,3.83888,3.84984,3.8363,3.84313,8250000.0
2008-11-25 11:28:00,3.84155,3.84378,3.8327,3.8327,4510000.0
2008-11-25 11:29:00,3.83617,3.84409,3.83617,3.84248,10150000.0
2008-11-25 11:30:00,3.84407,3.84407,3.83393,3.83999,7500000.0
2008-11-25 11:31:00,3.84017,3.84244,3.83321,3.83321,4880000.0
2008-11-25 11:32:00,3.83563,3.84021,3.82918,3.83225,18780000.0
2008-11-25 11:33:00,3.83935,3.84132,3.83625,3.84038,6010000.0
2008-11-25 11:34:00,3.83496,3.84237,3.83184,3.83184,7880000.0
2008-11-25 11:35:00,3.83557,3.83915,3.82792,3.83115,19890000.0
2008-11-25 11:36:00,3.83911,3.84391,3.83171,3.84055,6750000.0
2008-11-25 11:37:00,3.84098,3.84125,3.83358,3.83534,5630000.0
2008-11-25 11:38:00,3.83728,3.84163,3.83668,3.84066,6380000.0
2008-11-25 11:39:00,3.83866,3.84002,3.83072,3.83853,7130000.0
2008-11-25 11:40:00,3.83904,3.83904,3.83222,3.83783,7500000.0
2008-11-25 11:41:00,3.83902,3.83992,3.83689,3.83689,5250000.0
2008-11-25 11:42:00,3.83662,3.83919,3.83531,3.83853,6000000.0
2008-11-25 11:43:00,3.83841,3.83922,3.83084,3.83084,6760000.0
2008-11-25 11:44:00,3.83817,3.84053,3.83013,3.83753,9750000.0
2008-11-25 11:45:00,3.82767,3.83687,3.82649,3.83411,5630000.0
2008-11-25 11:46:00,3.83128,3.83578,3.82906,3.83491,7880000.0
2008-11-25 11:47:00,3.83745,3.83832,3.82711,3.82711,5250000.0
2008-11-25 11:48:00,3.8359,3.83731,3.82721,3.8365,10880000.0
2008-11-25 11:49:00,3.83749,3.83779,3.83092,3.83151,8630000.0
2008-11-25 11:50:00,3.83726,3.8391,3.82826,3.83371,7500000.0
2008-11-25 11:51:00,3.83658,3.83658,3.83112,3.83114,5250000.0
2008-11-25 11:52:00,3.83667,3.83667,3.83021,3.83148,6750000.0
2008-11-25 11:53:00,3.83074,3.83667,3.82677,3.83667,5630000.0
2008-11-25 11:54:00,3.83601,3.83681,3.83189,3.83653,5630000.0
2008-11-25 11:55:00,3.83687,3.83805,3.83039,3.83666,6390000.0
2008-11-25 11:56:00,3.83238,3.83767,3.83238,3.83586,6750000.0
2008-11-25 11:57:00,3.8345,3.83905,3.83281,3.83751,12750000.0
2008-11-25 11:58:00,3.83339,3.83929,3.82693,3.82693,11250000.0
2008-11-25 11:59:00,3.83574,3.83989,3.83261,3.83746,9000000.0
2008-11-25 12:00:00,3.83132,3.8397,3.83132,3.8348,7130000.0
2008-11-25 12:01:00,3.83226,3.83779,3.82814,3.82814,7500000.0
2008-11-25 12:02:00,3.83661,3.83826,3.83323,3.83759,5640000.0
2008-11-25 12:03:00,3.83749,3.83749,3.8334,3.83493,5250000.0
2008-11-25 12:04:00,3.83679,3.83772,3.82732,3.83555,6390000.0
2008-11-25 12:05:00,3.82603,3.83705,3.82603,3.83624,4880000.0
2008-11-25 12:06:00,3.83319,3.83719,3.8292,3.83619,8250000.0
2008-11-25 12:07:00,3.83694,3.83694,3.83167,3.83333,6000000.0
2008-11-25 12:08:00,3.83323,3.83729,3.83081,3.83081,6770000.0
2008-11-25 12:09:00,3.83635,3.83779,3.82776,3.83743,5630000.0
2008-11-25 12:10:00,3.83466,3.83683,3.82591,3.83091,13510000.0
2008-11-25 12:11:00,3.83668,3.83784,3.82574,3.82574,4880000.0
2008-11-25 12:12:00,3.8271,3.8402,3.8271,3.83565,6010000.0
2008-11-25 12:13:00,3.83093,3.83626,3.83045,3.83498,8250000.0
2008-11-25 12:14:00,3.83596,3.83622,3.8254,3.82781,12010000.0
2008-11-25 12:15:00,3.83845,3.84228,3.8315,3.83938,14630000.0
2008-11-25 12:16:00,3.83854,3.83943,3.8344,3.83707,5630000.0
2008-11-25 12:17:00,3.83363,3.84241,3.82974,3.83943,10880000.0
2008-11-25 12:18:00,3.83273,3.83961,3.83091,3.8372,13510000.0
2008-11-25 12:19:00,3.83706,3.83874,3.83227,3.83822,5630000.0
2008-11-25 12:20:00,3.83983,3.84153,3.83488,3.83524,6760000.0
2008-11-25 12:21:00,3.83832,3.83963,3.83259,3.83259,6750000.0
2008-11-25 12:22:00,3.83216,3.83953,3.83043,3.83043,6000000.0
2008-11-25 12:23:00,3.8349,3.84002,3.83411,3.83823,5250000.0
2008-11-25 12:24:00,3.83776,3.84004,3.83268,3.83867,6000000.0
2008-11-25 12:25:00,3.83447,3.84275,3.83408,3.84163,4140000.0
2008-11-25 12:26:00,3.84027,3.84027,3.83288,3.83288,5250000.0
2008-11-25 12:27:00,3.84063,3.8422,3.83534,3.83534,7130000.0
2008-11-25 12:28:00,3.84183,3.84295,3.83598,3.84059,8250000.0
2008-11-25 12:29:00,3.8368,3.84144,3.83239,3.84023,7130000.0
2008-11-25 12:30:00,3.84277,3.84462,3.83761,3.84092,12010000.0
2008-11-25 12:31:00,3.83513,3.84025,3.82789,3.84025,8250000.0
2008-11-25 12:32:00,3.83927,3.84158,3.83557,3.83557,7880000.0
2008-11-25 12:33:00,3.84034,3.84159,3.83165,3.8407,7510000.0
2008-11-25 12:34:00,3.84047,3.84201,3.83709,3.84129,6010000.0
2008-11-25 12:35:00,3.83978,3.84207,3.83193,3.83758,5260000.0
2008-11-25 12:36:00,3.83955,3.84156,3.83097,3.8387,7880000.0
2008-11-25 12:37:00,3.83534,3.84052,3.83068,3.84052,5250000.0
2008-11-25 12:38:00,3.83118,3.84065,3.83118,3.83877,4510000.0
2008-11-25 12:39:00,3.84068,3.84211,3.83877,3.8418,6380000.0
2008-11-25 12:40:00,3.84011,3.84164,3.83779,3.84058,6010000.0
2008-11-25 12:41:00,3.83745,3.84119,3.83745,3.84059,6380000.0
2008-11-25 12:42:00,3.83818,3.84238,3.83711,3.83711,5250000.0
2008-11-25 12:43:00,3.83945,3.84311,3.83372,3.84311,9750000.0
2008-11-25 12:44:00,3.84358,3.84362,3.83297,3.83297,9000000.0
2008-11-25 12:45:00,3.83928,3.84276,3.83664,3.83759,4880000.0
2008-11-25 12:46:00,3.83891,3.84264,3.83257,3.83257,7130000.0
2008-11-25 12:47:00,3.83161,3.84113,3.83161,3.83894,6750000.0
2008-11-25 12:48:00,3.83939,3.84142,3.83032,3.84064,6000000.0
2008-11-25 12:49:00,3.83082,3.84035,3.83082,3.84035,5250000.0
2008-11-25 12:50:00,3.83789,3.84118,3.83211,3.83994,8250000.0
2008-11-25 12:51:00,3.83697,3.84107,3.83549,3.836,6380000.0
2008-11-25 12:52:00,3.83586,3.84514,3.83586,3.84256,7510000.0
2008-11-25 12:53:00,3.84024,3.84146,3.83374,3.83961,7510000.0
2008-11-25 12:54:00,3.8405,3.84185,3.83089,3.83565,5250000.0
2008-11-25 12:55:00,3.83891,3.84117,3.83799,3.84117,5250000.0
2008-11-25 12:56:00,3.84056,3.84064,3.83055,3.83698,6760000.0
2008-11-25 12:57:00,3.84079,3.84145,3.83467,3.83683,12760000.0
2008-11-25 12:58:00,3.84195,3.84353,3.83382,3.83722,10140000.0
2008-11-25 12:59:00,3.83981,3.84185,3.82999,3.84144,13130000.0
2008-11-25 13:00:00,3.84093,3.84193,3.83648,3.84082,5630000.0
2008-11-25 13:01:00,3.84004,3.84257,3.83578,3.8399,13880000.0
2008-11-25 13:02:00,3.83801,3.84122,3.83048,3.83506,13130000.0
2008-11-25 13:03:00,3.83891,3.8399,3.83447,3.83453,4880000.0
2008-11-25 13:04:00,3.83941,3.84281,3.83113,3.84031,12010000.0
2008-11-25 13:05:00,3.84169,3.84473,3.83693,3.83703,13510000.0
2008-11-25 13:06:00,3.83102,3.84096,3.83082,3.83863,7130000.0
2008-11-25 13:07:00,3.8382,3.84146,3.83105,3.83105,8250000.0
2008-11-25 13:08:00,3.84065,3.84104,3.83058,3.83907,4510000.0
2008-11-25 13:09:00,3.84153,3.84202,3.8316,3.83538,5630000.0
2008-11-25 13:10:00,3.84025,3.84025,3.83083,3.83083,6000000.0
2008-11-25 13:11:00,3.83934,3.84257,3.83296,3.83802,8260000.0
2008-11-25 13:12:00,3.83086,3.84403,3.83086,3.84035,5250000.0
2008-11-25 13:13:00,3.84016,3.84254,3.83313,3.84123,8250000.0
2008-11-25 13:14:00,3.8409,3.84107,3.8352,3.83813,9760000.0
2008-11-25 13:15:00,3.84034,3.84034,3.83233,3.83633,6760000.0
2008-11-25 13:16:00,3.84099,3.84099,3.83614,3.83663,5640000.0
2008-11-25 13:17:00,3.8421,3.84218,3.83734,3.83949,6010000.0
2008-11-25 13:18:00,3.84047,3.84092,3.83007,3.8374,8260000.0
2008-11-25 13:19:00,3.83666,3.84297,3.83384,3.84237,5630000.0
2008-11-25 13:20:00,3.83621,3.8406,3.8316,3.8376,9010000.0
2008-11-25 13:21:00,3.84173,3.84309,3.83463,3.83463,5250000.0
2008-11-25 13:22:00,3.84242,3.84275,3.8365,3.8365,7500000.0
2008-11-25 13:23:00,3.83941,3.84111,3.83116,3.84074,4880000.0
2008-11-25 13:24:00,3.84039,3.84126,3.83115,3.83494,5630000.0
2008-11-25 13:25:00,3.84071,3.84109,3.83471,3.83655,11640000.0
2008-11-25 13:26:00,3.83574,3.8414,3.83574,3.8414,4510000.0
2008-11-25 13:27:00,3.84148,3.84178,3.83187,3.84123,8250000.0
2008-11-25 13:28:00,3.84256,3.84256,3.83681,3.84037,5250000.0
2008-11-25 13:29:00,3.83268,3.84349,3.83268,3.83617,9020000.0
2008-11-25 13:30:00,3.83599,3.84072,3.83599,3.84072,5260000.0
2008-11-25 13:31:00,3.83624,3.84026,3.83289,3.83432,6380000.0
2008-11-25 13:32:00,3.83881,3.84203,3.82904,3.83953,9750000.0
2008-11-25 13:33:00,3.84076,3.84363,3.83464,3.8382,8250000.0
2008-11-25 13:34:00,3.83104,3.84407,3.83104,3.83783,9750000.0
2008-11-25 13:35:00,3.84038,3.84049,3.83049,3.83355,5630000.0
2008-11-25 13:36:00,3.83191,3.84301,3.83191,3.84174,5250000.0
2008-11-25 13:37:00,3.83311,3.84265,3.83311,3.83718,7510000.0
2008-11-25 13:38:00,3.83509,3.8399,3.8335,3.8387,4880000.0
2008-11-25 13:39:00,3.84045,3.84096,3.83593,3.84096,5630000.0
2008-11-25 13:40:00,3.83906,3.84036,3.83201,3.83706,6390000.0
2008-11-25 13:41:00,3.83847,3.84222,3.8294,3.83575,5630000.0
2008-11-25 13:42:00,3.83773,3.83918,3.83006,3.83696,4880000.0
2008-11-25 13:43:00,3.8342,3.83945,3.83377,3.83865,6000000.0
2008-11-25 13:44:00,3.84053,3.84053,3.83454,3.83742,5630000.0
2008-11-25 13:45:00,3.83531,3.84048,3.83321,3.83391,5260000.0
2008-11-25 13:46:00,3.8331,3.84138,3.8331,3.83469,6010000.0
2008-11-25 13:47:00,3.83226,3.83664,3.82635,3.83616,5260000.0
2008-11-25 13:48:00,3.8339,3.83974,3.82824,3.83649,6760000.0
2008-11-25 13:49:00,3.83551,3.83675,3.82982,3.83159,6000000.0
2008-11-25 13:50:00,3.8321,3.83509,3.82393,3.82613,5630000.0
2008-11-25 13:51:00,3.82938,3.83493,3.82462,3.82635,20260000.0
2008-11-25 13:52:00,3.82278,3.83478,3.82278,3.82734,6380000.0
2008-11-25 13:53:00,3.83281,3.83287,3.82084,3.83168,16880000.0
2008-11-25 13:54:00,3.82866,3.83382,3.8254,3.8254,4880000.0
2008-11-25 13:55:00,3.82814,3.83718,3.82758,3.83055,12000000.0
2008-11-25 13:56:00,3.83147,3.83271,3.8272,3.83075,7510000.0
2008-11-25 13:57:00,3.82287,3.83463,3.82287,3.82476,4500000.0
2008-11-25 13:58:00,3.83301,3.83425,3.82969,3.83409,5250000.0
2008-11-25 13:59:00,3.8326,3.8326,3.82288,3.82992,9380000.0
2008-11-25 14:00:00,3.82023,3.83028,3.82023,3.82781,6380000.0
2008-11-25 14:01:00,3.82422,3.83087,3.82422,3.82995,5630000.0
2008-11-25 14:02:00,3.82813,3.82863,3.82352,3.82352,6380000.0
2008-11-25 14:03:00,3.82361,3.8299,3.81851,3.82109,7130000.0
2008-11-25 14:04:00,3.82578,3.82754,3.82102,3.82102,7500000.0
2008-11-25 14:05:00,3.82515,3.82762,3.81923,3.8199,10500000.0
2008-11-25 14:06:00,3.8241,3.82684,3.82106,3.8213,4880000.0
2008-11-25 14:07:00,3.81722,3.82933,3.81722,3.82624,4880000.0
2008-11-25 14:08:00,3.82688,3.82964,3.821,3.82813,8270000.0
2008-11-25 14:09:00,3.82554,3.82901,3.82328,3.82548,9760000.0
2008-11-25 14:10:00,3.82176,3.82806,3.82176,3.8241,6750000.0
2008-11-25 14:11:00,3.82547,3.82658,3.81805,3.81805,4880000.0
2008-11-25 14:12:00,3.8273,3.8273,3.81813,3.82031,5250000.0
2008-11-25 14:13:00,3.82547,3.82636,3.81925,3.81925,6750000.0
2008-11-25 14:14:00,3.82173,3.82221,3.80794,3.81607,12010000.0
2008-11-25 14:15:00,3.81539,3.81717,3.81149,3.815,9390000.0
2008-11-25 14:16:00,3.81269,3.81901,3.81269,3.81901,8630000.0
2008-11-25 14:17:00,3.8136,3.81917,3.81201,3.8183,7130000.0
2008-11-25 14:18:00,3.81852,3.81852,3.81236,3.81835,6380000.0
2008-11-25 14:19:00,3.81681,3.81966,3.80973,3.80973,7510000.0
2008-11-25 14:20:00,3.81304,3.81842,3.8117,3.81786,6000000.0
2008-11-25 14:21:00,3.81797,3.81852,3.8082,3.81473,6380000.0
2008-11-25 14:22:00,3.81319,3.81955,3.81319,3.81493,6000000.0
2008-11-25 14:23:00,3.81651,3.81756,3.80694,3.81525,10880000.0
2008-11-25 14:24:00,3.81282,3.81875,3.81281,3.81678,6750000.0
2008-11-25 14:25:00,3.81485,3.81735,3.80714,3.81189,10510000.0
2008-11-25 14:26:00,3.81736,3.81736,3.80873,3.81546,6010000.0
2008-11-25 14:27:00,3.80546,3.81557,3.80546,3.80875,6010000.0
2008-11-25 14:28:00,3.81119,3.81525,3.80729,3.81155,6380000.0
2008-11-25 14:29:00,3.81555,3.81748,3.80679,3.81264,13510000.0
2008-11-25 14:30:00,3.81748,3.81902,3.80801,3.80801,5260000.0
2008-11-25 14:31:00,3.8157,3.81642,3.80446,3.81642,6750000.0
2008-11-25 14:32:00,3.81727,3.81863,3.80721,3.81671,6760000.0
2008-11-25 14:33:00,3.8108,3.81748,3.81024,3.81643,6380000.0
2008-11-25 14:34:00,3.81703,3.81797,3.80856,3.81583,7880000.0
2008-11-25 14:35:00,3.81677,3.81783,3.81306,3.81727,4510000.0
2008-11-25 14:36:00,3.81909,3.81909,3.81327,3.81385,6000000.0
2008-11-25 14:37:00,3.81124,3.82063,3.81124,3.81662,7880000.0
2008-11-25 14:38:00,3.80888,3.8175,3.80886,3.81435,7130000.0
2008-11-25 14:39:00,3.81605,3.81685,3.80409,3.8165,7880000.0
2008-11-25 14:40:00,3.81783,3.81783,3.81272,3.81282,5630000.0
2008-11-25 14:41:00,3.8125,3.81857,3.81148,3.81718,6000000.0
2008-11-25 14:42:00,3.81765,3.82005,3.81037,3.8149,6760000.0
2008-11-25 14:43:00,3.81646,3.81903,3.81158,3.81853,5630000.0
2008-11-25 14:44:00,3.81868,3.82024,3.81397,3.81753,7130000.0
2008-11-25 14:45:00,3.81791,3.8223,3.80973,3.80973,4880000.0
2008-11-25 14:46:00,3.81597,3.82384,3.81434,3.81815,4890000.0
2008-11-25 14:47:00,3.82023,3.82765,3.81644,3.82686,7880000.0
2008-11-25 14:48:00,3.82383,3.82882,3.8223,3.82756,6390000.0
2008-11-25 14:49:00,3.82987,3.82987,3.82709,3.82841,6380000.0
2008-11-25 14:50:00,3.82402,3.82958,3.82368,3.82958,6750000.0
2008-11-25 14:51:00,3.82834,3.83073,3.82366,3.82617,6750000.0
2008-11-25 14:52:00,3.82387,3.82835,3.81705,3.8225,8630000.0
2008-11-25 14:53:00,3.81864,3.82966,3.81864,3.82573,5250000.0
2008-11-25 14:54:00,3.82518,3.82827,3.82307,3.82647,5630000.0
2008-11-25 14:55:00,3.82481,3.82932,3.82215,3.82215,7130000.0
2008-11-25 14:56:00,3.82775,3.82775,3.82107,3.82201,6760000.0
2008-11-25 14:57:00,3.82507,3.82655,3.82202,3.82337,6000000.0
2008-11-25 14:58:00,3.82712,3.82761,3.8223,3.82391,8250000.0
2008-11-25 14:59:00,3.82501,3.82719,3.81678,3.81791,12390000.0
2008-11-25 15:00:00,3.82875,3.82875,3.82283,3.828,7880000.0
2008-11-25 15:01:00,3.82713,3.82713,3.8187,3.82506,5250000.0
2008-11-25 15:02:00,3.82698,3.82756,3.81934,3.82756,8250000.0
2008-11-25 15:03:00,3.82385,3.83037,3.81958,3.82252,7500000.0
2008-11-25 15:04:00,3.8266,3.83001,3.82048,3.82812,8630000.0
2008-11-25 15:05:00,3.82268,3.83068,3.82268,3.83028,7130000.0
2008-11-25 15:06:00,3.8255,3.83059,3.8255,3.83059,5250000.0
2008-11-25 15:07:00,3.82951,3.83101,3.81928,3.83006,5630000.0
2008-11-25 15:08:00,3.8237,3.83512,3.8237,3.83033,7880000.0
2008-11-25 15:09:00,3.83041,3.8308,3.82119,3.82119,5630000.0
2008-11-25 15:10:00,3.82528,3.83036,3.82436,3.8289,7510000.0
2008-11-25 15:11:00,3.82746,3.83157,3.82501,3.82918,9760000.0
2008-11-25 15:12:00,3.83024,3.83192,3.8218,3.83192,7880000.0
2008-11-25 15:13:00,3.83107,3.83285,3.82278,3.82278,14630000.0
2008-11-25 15:14:00,3.83138,3.83138,3.81915,3.82682,14630000.0
2008-11-25 15:15:00,3.82043,3.82701,3.81717,3.82696,7880000.0
2008-11-25 15:16:00,3.81869,3.83054,3.81869,3.82368,7500000.0
2008-11-25 15:17:00,3.82748,3.82807,3.8185,3.82278,8250000.0
2008-11-25 15:18:00,3.82873,3.83039,3.82127,3.82591,6750000.0
2008-11-25 15:19:00,3.82967,3.8308,3.82388,3.82996,6760000.0
2008-11-25 15:20:00,3.82299,3.82798,3.81939,3.82751,6380000.0
2008-11-25 15:21:00,3.82708,3.82762,3.81817,3.82762,8250000.0
2008-11-25 15:22:00,3.82144,3.8275,3.82123,3.82528,7510000.0
2008-11-25 15:23:00,3.82736,3.82736,3.81757,3.8271,6380000.0
2008-11-25 15:24:00,3.82586,3.82669,3.81562,3.82433,10130000.0
2008-11-25 15:25:00,3.82112,3.8233,3.81725,3.8233,5630000.0
2008-11-25 15:26:00,3.82396,3.82459,3.81854,3.81854,6000000.0
2008-11-25 15:27:00,3.82188,3.82394,3.81892,3.82394,7130000.0
2008-11-25 15:28:00,3.82332,3.82484,3.81828,3.82484,8250000.0
2008-11-25 15:29:00,3.82029,3.82697,3.81703,3.81703,18390000.0
2008-11-25 15:30:00,3.82482,3.82482,3.81868,3.81868,6000000.0
2008-11-25 15:31:00,3.82252,3.82605,3.82102,3.82541,7130000.0
2008-11-25 15:32:00,3.82387,3.82678,3.81987,3.82348,5630000.0
2008-11-25 15:33:00,3.82046,3.82356,3.81765,3.81937,7500000.0
2008-11-25 15:34:00,3.81906,3.82162,3.815,3.815,10510000.0
2008-11-25 15:35:00,3.82209,3.82225,3.81499,3.81973,9390000.0
2008-11-25 15:36:00,3.81867,3.82093,3.80987,3.80987,4880000.0
2008-11-25 15:37:00,3.811,3.82093,3.80589,3.80589,7880000.0
2008-11-25 15:38:00,3.81305,3.81561,3.81268,3.81283,4510000.0
2008-11-25 15:39:00,3.81342,3.81711,3.80601,3.81291,8630000.0
2008-11-25 15:40:00,3.81204,3.81204,3.80086,3.80819,10510000.0
2008-11-25 15:41:00,3.81309,3.82554,3.80995,3.81889,6750000.0
2008-11-25 15:42:00,3.82991,3.82991,3.81121,3.82085,7510000.0
2008-11-25 15:43:00,3.8151,3.81919,3.81057,3.81328,6380000.0
2008-11-25 15:44:00,3.8088,3.81516,3.80616,3.80943,11630000.0
2008-11-25 15:45:00,3.80889,3.81168,3.8084,3.81091,7880000.0
2008-11-25 15:46:00,3.80795,3.80872,3.80247,3.80247,5250000.0
2008-11-25 15:47:00,3.80474,3.80474,3.79343,3.79786,6000000.0
2008-11-25 15:48:00,3.79806,3.79959,3.79287,3.79746,4880000.0
2008-11-25 15:49:00,3.79719,3.79719,3.78885,3.79025,8630000.0
2008-11-25 15:50:00,3.7954,3.7954,3.78397,3.78674,7500000.0
2008-11-25 15:51:00,3.78167,3.78861,3.77794,3.7886,4880000.0
2008-11-25 15:52:00,3.78459,3.79076,3.78459,3.78475,4510000.0
2008-11-25 15:53:00,3.79162,3.79422,3.78702,3.78702,8630000.0
2008-11-25 15:54:00,3.79172,3.79644,3.78739,3.79265,7510000.0
2008-11-25 15:55:00,3.79244,3.79921,3.79075,3.79345,6750000.0
2008-11-25 15:56:00,3.78987,3.79733,3.78987,3.79217,8250000.0
2008-11-25 15:57:00,3.79643,3.79778,3.78705,3.79437,8250000.0
2008-11-25 15:58:00,3.79479,3.79564,3.79375,3.79403,6380000.0
2008-11-25 15:59:00,3.79164,3.79799,3.79164,3.79373,9750000.0
2008-11-25 16:00:00,3.79782,3.79782,3.79242,3.79744,4510000.0
2008-11-25 16:01:00,3.79492,3.79851,3.79304,3.79304,8250000.0
2008-11-25 16:02:00,3.79255,3.79842,3.79255,3.79424,6000000.0
2008-11-25 16:03:00,3.79393,3.7983,3.79255,3.79737,4140000.0
2008-11-25 16:04:00,3.79451,3.80001,3.78949,3.79899,6380000.0
2008-11-25 16:05:00,3.79371,3.79771,3.79184,3.79496,6000000.0
2008-11-25 16:06:00,3.79532,3.79576,3.79055,3.79392,6750000.0
2008-11-25 16:07:00,3.79124,3.79628,3.78811,3.79615,6380000.0
2008-11-25 16:08:00,3.79647,3.79647,3.79045,3.79605,7130000.0
2008-11-25 16:09:00,3.79325,3.79859,3.79041,3.79748,7130000.0
2008-11-25 16:10:00,3.79378,3.79806,3.79181,3.79806,6760000.0
2008-11-25 16:11:00,3.79679,3.79731,3.78707,3.79535,5250000.0
2008-11-25 16:12:00,3.78964,3.79639,3.78342,3.78766,6750000.0
2008-11-25 16:13:00,3.79325,3.79325,3.78376,3.78886,4880000.0
2008-11-25 16:14:00,3.79299,3.7944,3.78728,3.79233,13140000.0
2008-11-25 16:15:00,3.7937,3.79403,3.78261,3.79132,13890000.0
2008-11-25 16:16:00,3.79432,3.79432,3.78655,3.78655,6380000.0
2008-11-25 16:17:00,3.78353,3.78891,3.78259,3.78509,5250000.0
2008-11-25 16:18:00,3.77708,3.7856,3.77708,3.78448,5630000.0
2008-11-25 16:19:00,3.78522,3.78754,3.77737,3.78534,7500000.0
2008-11-25 16:20:00,3.7794,3.78517,3.77257,3.77853,7880000.0
2008-11-25 16:21:00,3.77944,3.77944,3.76169,3.76994,10130000.0
2008-11-25 16:22:00,3.77625,3.7789,3.76635,3.77363,5260000.0
2008-11-25 16:23:00,3.77495,3.77923,3.766,3.77045,6750000.0
2008-11-25 16:24:00,3.7734,3.77615,3.76611,3.76611,7880000.0
2008-11-25 16:25:00,3.77625,3.77678,3.76558,3.77678,7130000.0
2008-11-25 16:26:00,3.76931,3.77637,3.76931,3.77491,5630000.0
2008-11-25 16:27:00,3.7768,3.7768,3.77151,3.77561,6000000.0
2008-11-25 16:28:00,3.77548,3.77722,3.76861,3.77156,6010000.0
2008-11-25 16:29:00,3.77406,3.77796,3.77158,3.77796,7880000.0
2008-11-25 16:30:00,3.77286,3.78059,3.77286,3.77998,4880000.0
2008-11-25 16:31:00,3.77709,3.78563,3.77187,3.78241,5630000.0
2008-11-25 16:32:00,3.77957,3.78864,3.77344,3.7816,7510000.0
2008-11-25 16:33:00,3.78721,3.78721,3.77707,3.78126,6760000.0
2008-11-25 16:34:00,3.78511,3.78692,3.77752,3.78494,7130000.0
2008-11-25 16:35:00,3.78583,3.78652,3.77605,3.78652,12020000.0
2008-11-25 16:36:00,3.77607,3.78653,3.77607,3.77883,6760000.0
2008-11-25 16:37:00,3.78426,3.78757,3.78197,3.78636,6380000.0
2008-11-25 16:38:00,3.78535,3.78733,3.77809,3.78188,5630000.0
2008-11-25 16:39:00,3.78623,3.78641,3.77558,3.78503,7880000.0
2008-11-25 16:40:00,3.78704,3.78704,3.77467,3.77467,6750000.0
2008-11-25 16:41:00,3.78318,3.7902,3.78003,3.78003,8630000.0
2008-11-25 16:42:00,3.7837,3.78922,3.78222,3.78879,8250000.0
2008-11-25 16:43:00,3.78555,3.79107,3.78022,3.78727,7880000.0
2008-11-25 16:44:00,3.78718,3.79101,3.78112,3.78483,9010000.0
2008-11-25 16:45:00,3.7886,3.78901,3.78025,3.78841,5250000.0
2008-11-25 16:46:00,3.78928,3.78998,3.78324,3.78501,10130000.0
2008-11-25 16:47:00,3.78127,3.79007,3.78127,3.78619,6750000.0
2008-11-25 16:48:00,3.78855,3.79094,3.78644,3.79094,5250000.0
2008-11-25 16:49:00,3.7893,3.79206,3.77972,3.78795,6750000.0
2008-11-25 16:50:00,3.7865,3.79522,3.78574,3.79522,8250000.0
2008-11-25 16:51:00,3.78938,3.79699,3.78772,3.78936,5630000.0
2008-11-25 16:52:00,3.78817,3.79437,3.78725,3.79376,7880000.0
2008-11-25 16:53:00,3.79333,3.79333,3.78448,3.78801,5630000.0
2008-11-25 16:54:00,3.78208,3.79447,3.78208,3.7884,9000000.0
2008-11-25 16:55:00,3.78804,3.79317,3.78739,3.78956,5630000.0
2008-11-25 16:56:00,3.79186,3.79565,3.78302,3.79246,9760000.0
2008-11-25 16:57:00,3.79334,3.79334,3.78616,3.79267,4880000.0
2008-11-25 16:58:00,3.78802,3.79028,3.78676,3.78833,6380000.0
2008-11-25 16:59:00,3.78918,3.79042,3.78356,3.78736,10500000.0
2008-11-25 17:00:00,3.78435,3.79033,3.78072,3.78072,7500000.0
2008-11-25 17:01:00,3.78823,3.78823,3.77643,3.78371,7140000.0
2008-11-25 17:02:00,3.78586,3.7877,3.77715,3.7877,5260000.0
2008-11-25 17:03:00,3.78755,3.78799,3.77916,3.78378,7130000.0
2008-11-25 17:04:00,3.78356,3.78836,3.78312,3.78774,7880000.0
2008-11-25 17:05:00,3.78211,3.78822,3.78193,3.78822,5250000.0
2008-11-25 17:06:00,3.78846,3.78858,3.78353,3.78404,5260000.0
2008-11-25 17:07:00,3.7815,3.78571,3.77852,3.78414,6760000.0
2008-11-25 17:08:00,3.77479,3.78184,3.77137,3.77185,7130000.0
2008-11-25 17:09:00,3.77315,3.77315,3.76125,3.76951,7500000.0
2008-11-25 17:10:00,3.77113,3.77163,3.76307,3.77094,4880000.0
2008-11-25 17:11:00,3.76684,3.7729,3.76316,3.7729,4510000.0
2008-11-25 17:12:00,3.77389,3.77573,3.76764,3.77161,6000000.0
2008-11-25 17:13:00,3.77165,3.78503,3.76728,3.78066,7880000.0
2008-11-25 17:14:00,3.77682,3.78531,3.77484,3.77548,6760000.0
2008-11-25 17:15:00,3.78057,3.78057,3.77168,3.77549,6390000.0
2008-11-25 17:16:00,3.77952,3.78545,3.77077,3.77852,5630000.0
2008-11-25 17:17:00,3.77001,3.78592,3.77001,3.78592,8250000.0
2008-11-25 17:18:00,3.78703,3.78703,3.7754,3.7754,4880000.0
2008-11-25 17:19:00,3.77716,3.7815,3.77029,3.77615,7130000.0
2008-11-25 17:20:00,3.78068,3.78244,3.77578,3.7814,6750000.0
2008-11-25 17:21:00,3.77698,3.78013,3.76718,3.77451,19150000.0
2008-11-25 17:22:00,3.78077,3.78077,3.76914,3.7791,7880000.0
2008-11-25 17:23:00,3.77623,3.78203,3.77365,3.7797,8250000.0
2008-11-25 17:24:00,3.78086,3.78126,3.77401,3.77707,5630000.0
2008-11-25 17:25:00,3.77797,3.7861,3.77709,3.7788,20630000.0
2008-11-25 17:26:00,3.78418,3.78418,3.77739,3.77739,7880000.0
2008-11-25 17:27:00,3.78386,3.78484,3.77454,3.77454,5630000.0
2008-11-25 17:28:00,3.78398,3.78508,3.77467,3.78322,4880000.0
2008-11-25 17:29:00,3.77434,3.78484,3.77434,3.77884,18010000.0
2008-11-25 17:30:00,3.78125,3.78413,3.77707,3.78413,8250000.0
2008-11-25 17:31:00,3.78356,3.78458,3.77776,3.78324,5250000.0
2008-11-25 17:32:00,3.7828,3.7853,3.77913,3.7835,6010000.0
2008-11-25 17:33:00,3.78333,3.78342,3.77513,3.7831,7880000.0
2008-11-25 17:34:00,3.78347,3.78562,3.7759,3.77916,8250000.0
2008-11-25 17:35:00,3.77985,3.78535,3.77364,3.77705,20270000.0
2008-11-25 17:36:00,3.77864,3.78412,3.77712,3.77839,7500000.0
2008-11-25 17:37:00,3.77883,3.78397,3.77829,3.77829,8260000.0
2008-11-25 17:38:00,3.77832,3.78467,3.77832,3.78457,7880000.0
2008-11-25 17:39:00,3.78072,3.78631,3.77497,3.77751,20260000.0
2008-11-25 17:40:00,3.78536,3.78661,3.782,3.78517,6380000.0
2008-11-25 17:41:00,3.77742,3.78709,3.77384,3.78518,6750000.0
2008-11-25 17:42:00,3.78494,3.78779,3.77476,3.77476,4890000.0
2008-11-25 17:43:00,3.78501,3.78772,3.77665,3.78504,6750000.0
2008-11-25 17:44:00,3.78565,3.78743,3.77947,3.78208,8250000.0
2008-11-25 17:45:00,3.7825,3.78519,3.77972,3.77972,6380000.0
2008-11-25 17:46:00,3.78507,3.78589,3.77978,3.77978,4880000.0
2008-11-25 17:47:00,3.78382,3.78615,3.77675,3.78615,4880000.0
2008-11-25 17:48:00,3.7848,3.7848,3.76999,3.78452,7510000.0
2008-11-25 17:49:00,3.78609,3.78644,3.78034,3.78034,6000000.0
2008-11-25 17:50:00,3.78186,3.78621,3.78011,3.78011,4880000.0
2008-11-25 17:51:00,3.78113,3.78804,3.77741,3.7837,6750000.0
2008-11-25 17:52:00,3.78289,3.78611,3.77748,3.78611,5250000.0
2008-11-25 17:53:00,3.78451,3.78451,3.77575,3.78284,7500000.0
2008-11-25 17:54:00,3.78627,3.7875,3.77631,3.78743,4510000.0
2008-11-25 17:55:00,3.78666,3.78742,3.77229,3.7857,7880000.0
2008-11-25 17:56:00,3.78259,3.78658,3.77794,3.78594,5630000.0
2008-11-25 17:57:00,3.78543,3.78739,3.77753,3.78513,7130000.0
2008-11-25 17:58:00,3.78597,3.78597,3.7743,3.78049,7880000.0
2008-11-25 17:59:00,3.78633,3.78955,3.77851,3.78238,15010000.0
2008-11-25 18:00:00,3.78622,3.78819,3.77729,3.7791,7890000.0
2008-11-25 18:01:00,3.78248,3.78822,3.77983,3.78203,8260000.0
2008-11-25 18:02:00,3.77091,3.78338,3.77091,3.77848,6760000.0
2008-11-25 18:03:00,3.78312,3.78323,3.77487,3.78066,6760000.0
2008-11-25 18:04:00,3.77325,3.78387,3.77316,3.78306,8260000.0
2008-11-25 18:05:00,3.77435,3.77985,3.77378,3.77954,7130000.0
2008-11-25 18:06:00,3.78059,3.78283,3.77712,3.7809,8250000.0
2008-11-25 18:07:00,3.78,3.78352,3.78,3.7829,5630000.0
2008-11-25 18:08:00,3.78024,3.79012,3.78024,3.78641,6010000.0
2008-11-25 18:09:00,3.78459,3.78794,3.78067,3.78794,6010000.0
2008-11-25 18:10:00,3.78089,3.78925,3.78089,3.78712,5250000.0
2008-11-25 18:11:00,3.78519,3.78618,3.77696,3.77696,5630000.0
2008-11-25 18:12:00,3.78712,3.78712,3.77286,3.77647,7130000.0
2008-11-25 18:13:00,3.77907,3.77907,3.76923,3.77528,6000000.0
2008-11-25 18:14:00,3.77365,3.77365,3.7593,3.77335,13130000.0
2008-11-25 18:15:00,3.77523,3.77845,3.77154,3.77612,8630000.0
2008-11-25 18:16:00,3.7704,3.78281,3.7704,3.78044,4880000.0
2008-11-25 18:17:00,3.77495,3.77975,3.77047,3.77621,6380000.0
2008-11-25 18:18:00,3.77966,3.78075,3.77446,3.77973,6000000.0
2008-11-25 18:19:00,3.77737,3.77869,3.76793,3.77717,6750000.0
2008-11-25 18:20:00,3.77336,3.78089,3.77336,3.77554,7880000.0
2008-11-25 18:21:00,3.77272,3.77821,3.77141,3.77821,6000000.0
2008-11-25 18:22:00,3.77504,3.77806,3.77037,3.773,8250000.0
2008-11-25 18:23:00,3.77829,3.77829,3.77116,3.77209,6010000.0
2008-11-25 18:24:00,3.77477,3.78057,3.7701,3.77433,10890000.0
2008-11-25 18:25:00,3.77779,3.77931,3.77186,3.77742,6010000.0
2008-11-25 18:26:00,3.7732,3.77895,3.77133,3.77413,5250000.0
2008-11-25 18:27:00,3.77359,3.77861,3.77151,3.77846,8250000.0
2008-11-25 18:28:00,3.77558,3.77988,3.77296,3.77901,5250000.0
2008-11-25 18:29:00,3.77353,3.77839,3.77179,3.77719,6760000.0
2008-11-25 18:30:00,3.7784,3.77997,3.76804,3.77961,7500000.0
2008-11-25 18:31:00,3.77609,3.78167,3.7712,3.776,5260000.0
2008-11-25 18:32:00,3.77173,3.77639,3.77168,3.77639,7510000.0
2008-11-25 18:33:00,3.76879,3.7797,3.76737,3.77097,13130000.0
2008-11-25 18:34:00,3.7735,3.77738,3.76847,3.77472,7510000.0
2008-11-25 18:35:00,3.77216,3.77939,3.77216,3.7761,7130000.0
2008-11-25 18:36:00,3.76945,3.77909,3.76842,3.7749,6390000.0
2008-11-25 18:37:00,3.77715,3.77911,3.76434,3.77116,7880000.0
2008-11-25 18:38:00,3.77736,3.78269,3.77084,3.77761,6750000.0
2008-11-25 18:39:00,3.77291,3.783,3.76943,3.76943,7880000.0
2008-11-25 18:40:00,3.76082,3.77648,3.76082,3.76744,7130000.0
2008-11-25 18:41:00,3.76543,3.77895,3.76543,3.77392,3750000.0
2008-11-25 18:42:00,3.77082,3.77767,3.76974,3.77609,5630000.0
2008-11-25 18:43:00,3.77085,3.78385,3.77085,3.77959,5250000.0
2008-11-25 18:44:00,3.78555,3.78725,3.77587,3.78464,9000000.0
2008-11-25 18:45:00,3.78582,3.78582,3.78058,3.78058,4880000.0
2008-11-25 18:46:00,3.78085,3.7862,3.77985,3.77985,7880000.0
2008-11-25 18:47:00,3.786,3.786,3.77365,3.77755,7130000.0
2008-11-25 18:48:00,3.78042,3.78059,3.77424,3.77838,5630000.0
2008-11-25 18:49:00,3.7784,3.78221,3.77202,3.77202,6000000.0
2008-11-25 18:50:00,3.77526,3.77953,3.7724,3.77537,8250000.0
2008-11-25 18:51:00,3.77448,3.77493,3.77021,3.77449,4880000.0
2008-11-25 18:52:00,3.77042,3.77218,3.76214,3.7677,7510000.0
2008-11-25 18:53:00,3.77032,3.77739,3.76843,3.77059,5630000.0
2008-11-25 18:54:00,3.78057,3.7822,3.77637,3.77905,6000000.0
2008-11-25 18:55:00,3.77638,3.78161,3.77013,3.77514,7880000.0
2008-11-25 18:56:00,3.77611,3.78106,3.7707,3.77984,5250000.0
2008-11-25 18:57:00,3.77816,3.77816,3.77137,3.7746,6380000.0
2008-11-25 18:58:00,3.76914,3.77388,3.7646,3.7646,7130000.0
2008-11-25 18:59:00,3.77119,3.77489,3.76435,3.77144,18770000.0
2008-11-25 19:00:00,3.77086,3.77516,3.76672,3.7718,6000000.0
2008-11-25 19:01:00,3.77325,3.7754,3.76494,3.77402,5630000.0
2008-11-25 19:02:00,3.77073,3.77188,3.76024,3.769,6000000.0
2008-11-25 19:03:00,3.77307,3.77438,3.76405,3.76812,8630000.0
2008-11-25 19:04:00,3.7734,3.7734,3.76808,3.77221,7140000.0
2008-11-25 19:05:00,3.7707,3.77384,3.76345,3.77384,14250000.0
2008-11-25 19:06:00,3.77262,3.77559,3.76911,3.7725,6760000.0
2008-11-25 19:07:00,3.7683,3.77518,3.7683,3.77419,6750000.0
2008-11-25 19:08:00,3.77468,3.78123,3.77172,3.77172,5250000.0
2008-11-25 19:09:00,3.78084,3.78179,3.77215,3.7808,7130000.0
2008-11-25 19:10:00,3.77972,3.78246,3.77177,3.77912,10140000.0
2008-11-25 19:11:00,3.78284,3.78657,3.77386,3.78102,7130000.0
2008-11-25 19:12:00,3.77695,3.78275,3.77607,3.7773,6380000.0
2008-11-25 19:13:00,3.78109,3.78109,3.77131,3.77904,6390000.0
2008-11-25 19:14:00,3.78198,3.78281,3.77231,3.78187,10130000.0
2008-11-25 19:15:00,3.781,3.78267,3.77868,3.78267,4880000.0
2008-11-25 19:16:00,3.78333,3.78333,3.77188,3.7811,4510000.0
2008-11-25 19:17:00,3.78244,3.78278,3.77085,3.77772,6750000.0
2008-11-25 19:18:00,3.77965,3.77965,3.77085,3.77092,5250000.0
2008-11-25 19:19:00,3.77813,3.78341,3.77179,3.78062,10890000.0
2008-11-25 19:20:00,3.78152,3.78203,3.7704,3.7736,6380000.0
2008-11-25 19:21:00,3.78251,3.78251,3.77117,3.78023,9750000.0
2008-11-25 19:22:00,3.78082,3.78085,3.77585,3.78068,5250000.0
2008-11-25 19:23:00,3.77837,3.78098,3.77171,3.77171,6760000.0
2008-11-25 19:24:00,3.77721,3.78254,3.7709,3.78118,12000000.0
2008-11-25 19:25:00,3.77773,3.78458,3.77592,3.78248,7130000.0
2008-11-25 19:26:00,3.77721,3.78138,3.77581,3.78098,4880000.0
2008-11-25 19:27:00,3.77492,3.78255,3.7721,3.78093,7880000.0
2008-11-25 19:28:00,3.77884,3.78276,3.77143,3.77878,4880000.0
2008-11-25 19:29:00,3.77277,3.78313,3.77277,3.78119,9000000.0
2008-11-25 19:30:00,3.77782,3.78264,3.77394,3.78034,8630000.0
2008-11-25 19:31:00,3.77858,3.78035,3.77051,3.78018,10880000.0
2008-11-25 19:32:00,3.77663,3.78128,3.7709,3.77529,4510000.0
2008-11-25 19:33:00,3.77516,3.78377,3.77404,3.78242,9380000.0
2008-11-25 19:34:00,3.77963,3.77963,3.7729,3.77423,6380000.0
2008-11-25 19:35:00,3.77416,3.78083,3.77416,3.78013,7130000.0
2008-11-25 19:36:00,3.78011,3.78011,3.77394,3.77975,6380000.0
2008-11-25 19:37:00,3.77625,3.77831,3.76989,3.77592,5260000.0
2008-11-25 19:38:00,3.77703,3.77986,3.76954,3.77986,5250000.0
2008-11-25 19:39:00,3.7765,3.78168,3.7765,3.78073,6000000.0
2008-11-25 19:40:00,3.78079,3.78205,3.77279,3.77752,6000000.0
2008-11-25 19:41:00,3.77636,3.78024,3.7711,3.77475,6000000.0
2008-11-25 19:42:00,3.77452,3.77968,3.77061,3.77799,6000000.0
2008-11-25 19:43:00,3.77965,3.78144,3.77234,3.77939,4510000.0
2008-11-25 19:44:00,3.78147,3.78341,3.77194,3.77479,17640000.0
2008-11-25 19:45:00,3.78021,3.78365,3.77645,3.78026,5260000.0
2008-11-25 19:46:00,3.77673,3.78072,3.77079,3.78049,6380000.0
2008-11-25 19:47:00,3.77583,3.78147,3.77494,3.77872,6750000.0
2008-11-25 19:48:00,3.77563,3.78818,3.77563,3.7843,7880000.0
2008-11-25 19:49:00,3.79006,3.79219,3.78103,3.78103,4510000.0
2008-11-25 19:50:00,3.78508,3.79101,3.78323,3.79101,4880000.0
2008-11-25 19:51:00,3.78576,3.7927,3.7831,3.78934,7880000.0
2008-11-25 19:52:00,3.7876,3.79176,3.77992,3.78762,6750000.0
2008-11-25 19:53:00,3.78651,3.80158,3.78249,3.79963,4510000.0
2008-11-25 19:54:00,3.79659,3.79886,3.79101,3.7945,7500000.0
2008-11-25 19:55:00,3.79272,3.79796,3.78111,3.79142,5250000.0
2008-11-25 19:56:00,3.79547,3.79547,3.78408,3.79342,6000000.0
2008-11-25 19:57:00,3.80193,3.80952,3.79431,3.80264,6380000.0
2008-11-25 19:58:00,3.8137,3.81596,3.80434,3.80434,6010000.0
2008-11-25 19:59:00,3.80538,3.81041,3.79882,3.80668,12380000.0
2008-11-25 20:00:00,3.80695,3.80695,3.79555,3.79579,5630000.0
2008-11-25 20:01:00,3.79793,3.80186,3.7844,3.78966,7500000.0
2008-11-25 20:02:00,3.79736,3.80182,3.7914,3.7962,4880000.0
2008-11-25 20:03:00,3.79795,3.79847,3.79056,3.79056,6750000.0
2008-11-25 20:04:00,3.79947,3.80272,3.79242,3.79859,7510000.0
2008-11-25 20:05:00,3.79676,3.79751,3.78603,3.79263,5250000.0
2008-11-25 20:06:00,3.78478,3.79212,3.78063,3.78063,5630000.0
2008-11-25 20:07:00,3.78581,3.79535,3.7842,3.78854,6010000.0
2008-11-25 20:08:00,3.79481,3.79481,3.78631,3.79116,7510000.0
2008-11-25 20:09:00,3.78979,3.78979,3.78423,3.78867,4880000.0
2008-11-25 20:10:00,3.78796,3.79181,3.78654,3.78731,7880000.0
2008-11-25 20:11:00,3.78539,3.79454,3.78415,3.79445,6000000.0
2008-11-25 20:12:00,3.78733,3.79348,3.78733,3.78987,5260000.0
2008-11-25 20:13:00,3.79172,3.793,3.77934,3.77934,3010000.0
2008-11-25 20:14:00,3.7816,3.7898,3.77647,3.78711,19130000.0
2008-11-25 20:15:00,3.78287,3.78908,3.78287,3.78734,7130000.0
2008-11-25 20:16:00,3.7882,3.7882,3.77248,3.77248,5250000.0
2008-11-25 20:17:00,3.78277,3.78439,3.77479,3.77479,6380000.0
2008-11-25 20:18:00,3.77626,3.78306,3.77616,3.78163,6750000.0
2008-11-25 20:19:00,3.78083,3.78234,3.77208,3.78148,7880000.0
2008-11-25 20:20:00,3.78182,3.78229,3.76964,3.76964,5630000.0
2008-11-25 20:21:00,3.77252,3.78831,3.77252,3.78298,5250000.0
2008-11-25 20:22:00,3.78422,3.7849,3.7809,3.78469,4880000.0
2008-11-25 20:23:00,3.7841,3.78772,3.77952,3.78494,6000000.0
2008-11-25 20:24:00,3.78461,3.78461,3.7735,3.78321,7880000.0
2008-11-25 20:25:00,3.78486,3.78542,3.78013,3.78484,6750000.0
2008-11-25 20:26:00,3.77954,3.79135,3.77632,3.78572,7510000.0
2008-11-25 20:27:00,3.77979,3.78558,3.77395,3.78332,6750000.0
2008-11-25 20:28:00,3.77712,3.78256,3.77703,3.78065,5630000.0
2008-11-25 20:29:00,3.77524,3.78174,3.76978,3.77986,9380000.0
2008-11-25 20:30:00,3.776,3.78221,3.76937,3.78004,5250000.0
2008-11-25 20:31:00,3.78179,3.78366,3.77085,3.77085,5630000.0
2008-11-25 20:32:00,3.77302,3.78098,3.77302,3.77647,7880000.0
2008-11-25 20:33:00,3.78046,3.78087,3.76997,3.77824,6760000.0
2008-11-25 20:34:00,3.78011,3.78485,3.77232,3.78104,6750000.0
2008-11-25 20:35:00,3.76935,3.78161,3.76935,3.78009,7130000.0
2008-11-25 20:36:00,3.77439,3.78201,3.77186,3.7799,7880000.0
2008-11-25 20:37:00,3.77433,3.77829,3.76892,3.77121,6000000.0
2008-11-25 20:38:00,3.77656,3.77964,3.76792,3.76792,5250000.0
2008-11-25 20:39:00,3.77669,3.77887,3.77123,3.77522,5630000.0
2008-11-25 20:40:00,3.7717,3.7786,3.7693,3.77067,7130000.0
2008-11-25 20:41:00,3.7734,3.77973,3.77048,3.77469,8250000.0
2008-11-25 20:42:00,3.77208,3.77872,3.76896,3.77872,6000000.0
2008-11-25 20:43:00,3.77719,3.77719,3.77109,3.77497,7130000.0
2008-11-25 20:44:00,3.77104,3.77772,3.76527,3.76871,28520000.0
2008-11-25 20:45:00,3.77648,3.77981,3.76959,3.77616,6380000.0
2008-11-25 20:46:00,3.77677,3.77823,3.76715,3.77449,6750000.0
2008-11-25 20:47:00,3.77043,3.7749,3.76568,3.77379,6750000.0
2008-11-25 20:48:00,3.77278,3.77806,3.7704,3.7704,5630000.0
2008-11-25 20:49:00,3.77337,3.77622,3.76665,3.77074,5630000.0
2008-11-25 20:50:00,3.77515,3.77649,3.76973,3.77649,5250000.0
2008-11-25 20:51:00,3.76656,3.77683,3.76587,3.77495,6380000.0
2008-11-25 20:52:00,3.77499,3.77535,3.76997,3.77045,5630000.0
2008-11-25 20:53:00,3.77532,3.77702,3.76554,3.76656,5250000.0
2008-11-25 20:54:00,3.77631,3.77737,3.77177,3.77487,6750000.0
2008-11-25 20:55:00,3.77732,3.77732,3.76942,3.77504,5250000.0
2008-11-25 20:56:00,3.77474,3.77815,3.76629,3.77287,6000000.0
2008-11-25 20:57:00,3.77514,3.77599,3.76943,3.77097,7880000.0
2008-11-25 20:58:00,3.76959,3.77687,3.76736,3.77646,7130000.0
2008-11-25 20:59:00,3.77352,3.77639,3.76457,3.77558,15760000.0
2008-11-25 21:00:00,3.77814,3.78136,3.77166,3.77283,6380000.0
2008-11-25 21:01:00,3.77486,3.77691,3.76722,3.7759,6000000.0
2008-11-25 21:02:00,3.77534,3.77534,3.76466,3.77456,4130000.0
2008-11-25 21:03:00,3.77626,3.77819,3.77097,3.77613,5250000.0
2008-11-25 21:04:00,3.76861,3.77749,3.76511,3.77369,6000000.0
2008-11-25 21:05:00,3.77607,3.7775,3.76801,3.77632,8250000.0
2008-11-25 21:06:00,3.77567,3.77902,3.77188,3.77707,6760000.0
2008-11-25 21:07:00,3.77435,3.77527,3.76811,3.77527,7500000.0
2008-11-25 21:08:00,3.77384,3.77704,3.76923,3.77447,5260000.0
2008-11-25 21:09:00,3.77518,3.77547,3.76601,3.76601,7130000.0
2008-11-25 21:10:00,3.77687,3.77749,3.76563,3.77562,4130000.0
2008-11-25 21:11:00,3.77325,3.77489,3.76555,3.77422,7130000.0
2008-11-25 21:12:00,3.77747,3.78017,3.76664,3.767,7510000.0
2008-11-25 21:13:00,3.7751,3.77768,3.76735,3.76735,6750000.0
2008-11-25 21:14:00,3.77407,3.77444,3.76427,3.77007,13510000.0
2008-11-25 21:15:00,3.77212,3.77702,3.77012,3.77702,4880000.0
2008-11-25 21:16:00,3.77193,3.77766,3.76729,3.77553,7880000.0
2008-11-25 21:17:00,3.77527,3.77911,3.76685,3.77227,5260000.0
2008-11-25 21:18:00,3.7724,3.77919,3.7724,3.77688,6750000.0
2008-11-25 21:19:00,3.77576,3.77654,3.76736,3.77505,7890000.0
2008-11-25 21:20:00,3.77653,3.77653,3.7668,3.77145,7880000.0
2008-11-25 21:21:00,3.77118,3.77698,3.77118,3.77144,7500000.0
2008-11-25 21:22:00,3.7765,3.7765,3.77099,3.77099,6760000.0
2008-11-25 21:23:00,3.77547,3.78042,3.77073,3.77714,7500000.0
2008-11-25 21:24:00,3.77605,3.77748,3.7722,3.77713,6750000.0
2008-11-25 21:25:00,3.77676,3.77683,3.77211,3.77288,5630000.0
2008-11-25 21:26:00,3.76678,3.77636,3.76612,3.77636,7130000.0
2008-11-25 21:27:00,3.77167,3.77714,3.77052,3.77714,4510000.0
2008-11-25 21:28:00,3.77673,3.77711,3.76767,3.77527,5250000.0
2008-11-25 21:29:00,3.77056,3.77696,3.76555,3.77647,7140000.0
2008-11-25 21:30:00,3.77456,3.77709,3.76804,3.77531,6750000.0
2008-11-25 21:31:00,3.77904,3.77904,3.76973,3.77358,4880000.0
2008-11-25 21:32:00,3.77447,3.78062,3.77001,3.77839,6390000.0
2008-11-25 21:33:00,3.77674,3.77706,3.76856,3.77278,4880000.0
2008-11-25 21:34:00,3.76682,3.77739,3.76682,3.77372,6760000.0
2008-11-25 21:35:00,3.77417,3.77766,3.76917,3.77671,6380000.0
2008-11-25 21:36:00,3.77789,3.77834,3.76848,3.77279,17260000.0
2008-11-25 21:37:00,3.77293,3.77807,3.77168,3.77778,4880000.0
2008-11-25 21:38:00,3.77528,3.77794,3.76828,3.7772,7880000.0
2008-11-25 21:39:00,3.77678,3.77811,3.77196,3.77461,5630000.0
2008-11-25 21:40:00,3.77694,3.7786,3.77312,3.77764,7130000.0
2008-11-25 21:41:00,3.77703,3.77927,3.77372,3.77839,6380000.0
2008-11-25 21:42:00,3.77884,3.77884,3.76838,3.77437,10510000.0
2008-11-25 21:43:00,3.77711,3.77711,3.77049,3.77049,5260000.0
2008-11-25 21:44:00,3.77192,3.78011,3.7699,3.78011,9000000.0
2008-11-25 21:45:00,3.77224,3.78087,3.76999,3.77888,5630000.0
2008-11-25 21:46:00,3.77942,3.78192,3.77003,3.7784,6380000.0
2008-11-25 21:47:00,3.76842,3.77873,3.76842,3.77844,6000000.0
2008-11-25 21:48:00,3.778,3.78232,3.77534,3.7784,7880000.0
2008-11-25 21:49:00,3.7763,3.77768,3.76738,3.77114,7500000.0
2008-11-25 21:50:00,3.77395,3.78045,3.76984,3.77677,4880000.0
2008-11-25 21:51:00,3.7756,3.77793,3.76858,3.77702,5250000.0
2008-11-25 21:52:00,3.776,3.77643,3.76721,3.77247,5260000.0
2008-11-25 21:53:00,3.77205,3.77696,3.77205,3.77241,3380000.0
2008-11-25 21:54:00,3.77809,3.78083,3.77199,3.77911,6010000.0
2008-11-25 21:55:00,3.77425,3.78181,3.76996,3.78002,5250000.0
2008-11-25 21:56:00,3.77741,3.78268,3.77115,3.77586,6000000.0
2008-11-25 21:57:00,3.7797,3.78233,3.76905,3.77729,6000000.0
2008-11-25 21:58:00,3.77872,3.77872,3.76857,3.77772,6380000.0
2008-11-25 21:59:00,3.77624,3.78108,3.76862,3.7735,7880000.0
2008-11-25 22:00:00,3.7751,3.78048,3.76932,3.77606,5250000.0
2008-11-25 22:01:00,3.77703,3.77744,3.77173,3.7724,6750000.0
2008-11-25 22:02:00,3.77519,3.77905,3.77235,3.77315,4880000.0
2008-11-25 22:03:00,3.77775,3.77782,3.7685,3.77601,6010000.0
2008-11-25 22:04:00,3.77903,3.77903,3.76833,3.77703,4880000.0
2008-11-25 22:05:00,3.77427,3.77796,3.76886,3.77625,5250000.0
2008-11-25 22:06:00,3.77634,3.77873,3.76885,3.77353,6000000.0
2008-11-25 22:07:00,3.77666,3.78317,3.77044,3.77694,8250000.0
2008-11-25 22:08:00,3.77606,3.77806,3.7743,3.7743,3380000.0
2008-11-25 22:09:00,3.77274,3.77761,3.76757,3.77526,4510000.0
2008-11-25 22:10:00,3.77833,3.77833,3.77475,3.77475,6000000.0
2008-11-25 22:11:00,3.77348,3.7784,3.76916,3.7784,4500000.0
2008-11-25 22:12:00,3.77236,3.77748,3.77236,3.77748,5250000.0
2008-11-25 22:13:00,3.77047,3.77808,3.76806,3.77767,7880000.0
2008-11-25 22:14:00,3.77386,3.7796,3.77163,3.77243,7880000.0
2008-11-25 22:15:00,3.77239,3.77742,3.76667,3.77462,5250000.0
2008-11-25 22:16:00,3.77819,3.77819,3.77183,3.77183,5630000.0
2008-11-25 22:17:00,3.77375,3.77602,3.76726,3.77341,4880000.0
2008-11-25 22:18:00,3.77638,3.77803,3.77353,3.7771,5250000.0
2008-11-25 22:19:00,3.77217,3.77723,3.76917,3.77438,6750000.0
2008-11-25 22:20:00,3.77763,3.7779,3.76836,3.77537,7130000.0
2008-11-25 22:21:00,3.77549,3.77884,3.77308,3.77542,7510000.0
2008-11-25 22:22:00,3.77581,3.77934,3.77483,3.77828,4500000.0
2008-11-25 22:23:00,3.7699,3.77801,3.7699,3.77085,6760000.0
2008-11-25 22:24:00,3.77222,3.77732,3.76605,3.77465,7880000.0
2008-11-25 22:25:00,3.77221,3.7775,3.76817,3.77707,5630000.0
2008-11-25 22:26:00,3.77214,3.77635,3.76992,3.77125,7510000.0
2008-11-25 22:27:00,3.77687,3.77687,3.76918,3.77303,4880000.0
2008-11-25 22:28:00,3.77812,3.77812,3.76846,3.76846,5250000.0
2008-11-25 22:29:00,3.7715,3.77825,3.76924,3.77825,6000000.0
2008-11-25 22:30:00,3.77752,3.78009,3.77377,3.77698,8250000.0
2008-11-25 22:31:00,3.77585,3.78192,3.77165,3.78004,6000000.0
2008-11-25 22:32:00,3.78018,3.78256,3.78018,3.78038,7130000.0
2008-11-25 22:33:00,3.77678,3.78088,3.77666,3.77911,6010000.0
2008-11-25 22:34:00,3.77601,3.78275,3.77454,3.78275,5630000.0
2008-11-25 22:35:00,3.78096,3.78202,3.7767,3.77713,4880000.0
2008-11-25 22:36:00,3.78178,3.78299,3.77394,3.7783,5630000.0
2008-11-25 22:37:00,3.78151,3.78151,3.77143,3.77143,4130000.0
2008-11-25 22:38:00,3.77949,3.78199,3.77574,3.77778,6760000.0
2008-11-25 22:39:00,3.77998,3.77998,3.76872,3.77448,8260000.0
2008-11-25 22:40:00,3.77957,3.78029,3.77104,3.77547,6750000.0
2008-11-25 22:41:00,3.77613,3.78205,3.77467,3.78054,7500000.0
2008-11-25 22:42:00,3.77853,3.7813,3.77193,3.78045,7880000.0
2008-11-25 22:43:00,3.78056,3.7819,3.77582,3.7802,5250000.0
2008-11-25 22:44:00,3.77403,3.77996,3.7682,3.77996,9380000.0
2008-11-25 22:45:00,3.77774,3.77888,3.77288,3.77888,6760000.0
2008-11-25 22:46:00,3.77991,3.78191,3.77561,3.77561,5250000.0
2008-11-25 22:47:00,3.77998,3.78034,3.77813,3.78002,5260000.0
2008-11-25 22:48:00,3.78028,3.78132,3.77148,3.78125,7880000.0
2008-11-25 22:49:00,3.77588,3.78076,3.77102,3.77983,7500000.0
2008-11-25 22:50:00,3.7746,3.77942,3.76751,3.77829,7510000.0
2008-11-25 22:51:00,3.77974,3.78079,3.77924,3.78079,3750000.0
2008-11-25 22:52:00,3.77922,3.78317,3.7761,3.78091,6010000.0
2008-11-25 22:53:00,3.77032,3.78443,3.77032,3.78169,7880000.0
2008-11-25 22:54:00,3.77085,3.78066,3.77085,3.78017,5250000.0
2008-11-25 22:55:00,3.77843,3.77843,3.76863,3.77128,4880000.0
2008-11-25 22:56:00,3.76538,3.77717,3.76538,3.77575,7880000.0
2008-11-25 22:57:00,3.76765,3.77382,3.76341,3.77204,5250000.0
2008-11-25 22:58:00,3.77285,3.78018,3.76772,3.77861,4880000.0
2008-11-25 22:59:00,3.78048,3.78066,3.77634,3.77634,5260000.0
2008-11-25 23:00:00,3.78237,3.78237,3.77219,3.77499,4130000.0
2008-11-25 23:01:00,3.7715,3.78128,3.7715,3.77555,6000000.0
2008-11-25 23:02:00,3.77725,3.78167,3.77561,3.77561,7880000.0
2008-11-25 23:03:00,3.77557,3.77954,3.77114,3.77918,4130000.0
2008-11-25 23:04:00,3.78083,3.78127,3.77269,3.78127,7880000.0
2008-11-25 23:05:00,3.77899,3.78156,3.77893,3.78,6380000.0
2008-11-25 23:06:00,3.77542,3.78201,3.77542,3.77607,6380000.0
2008-11-25 23:07:00,3.77993,3.78019,3.7717,3.78007,5630000.0
2008-11-25 23:08:00,3.775,3.78014,3.77039,3.77839,7880000.0
2008-11-25 23:09:00,3.77519,3.78056,3.76883,3.77534,6000000.0
2008-11-25 23:10:00,3.76996,3.78065,3.76996,3.77458,6380000.0
2008-11-25 23:11:00,3.7781,3.78111,3.77554,3.77736,5250000.0
2008-11-25 23:12:00,3.77842,3.78369,3.77274,3.78312,6380000.0
2008-11-25 23:13:00,3.77548,3.78199,3.77219,3.77899,7130000.0
2008-11-25 23:14:00,3.77527,3.7797,3.76999,3.77784,5270000.0
2008-11-25 23:15:00,3.78226,3.78271,3.77686,3.78216,4130000.0
2008-11-25 23:16:00,3.77564,3.78524,3.77564,3.77708,5630000.0
2008-11-25 23:17:00,3.78177,3.78344,3.77432,3.78003,7880000.0
2008-11-25 23:18:00,3.77577,3.7815,3.77577,3.78095,6000000.0
2008-11-25 23:19:00,3.7803,3.78137,3.7744,3.77749,6000000.0
2008-11-25 23:20:00,3.7803,3.78195,3.77187,3.78195,4880000.0
2008-11-25 23:21:00,3.78192,3.78192,3.77775,3.7811,7130000.0
2008-11-25 23:22:00,3.78013,3.78013,3.77044,3.77698,3010000.0
2008-11-25 23:23:00,3.77921,3.77921,3.77513,3.77913,3750000.0
2008-11-25 23:24:00,3.77908,3.7811,3.77491,3.78049,5630000.0
2008-11-25 23:25:00,3.78032,3.78267,3.77693,3.78188,7510000.0
2008-11-25 23:26:00,3.78033,3.78239,3.77167,3.77502,7510000.0
2008-11-25 23:27:00,3.78018,3.78018,3.77046,3.77557,5250000.0
2008-11-25 23:28:00,3.77974,3.78098,3.77146,3.77168,5630000.0
2008-11-25 23:29:00,3.77381,3.78041,3.76999,3.78041,7130000.0
2008-11-25 23:30:00,3.78086,3.78344,3.77545,3.77545,3390000.0
2008-11-25 23:31:00,3.78183,3.78207,3.7748,3.7818,6000000.0
2008-11-25 23:32:00,3.7809,3.78108,3.77443,3.7798,6750000.0
2008-11-25 23:33:00,3.77727,3.77784,3.77,3.77433,4500000.0
2008-11-25 23:34:00,3.78182,3.78186,3.7722,3.78136,6000000.0
2008-11-25 23:35:00,3.77562,3.78064,3.771,3.78051,5250000.0
2008-11-25 23:36:00,3.77858,3.7816,3.77714,3.78039,3380000.0
2008-11-25 23:37:00,3.77552,3.77559,3.76937,3.76937,2250000.0
2008-11-25 23:38:00,3.77082,3.77889,3.77082,3.77889,2250000.0
2008-11-25 23:39:00,3.78125,3.78241,3.77682,3.78157,4130000.0
2008-11-25 23:40:00,3.78014,3.78014,3.77513,3.77785,5630000.0
2008-11-25 23:41:00,3.78341,3.78341,3.77641,3.77985,6010000.0
2008-11-25 23:42:00,3.77743,3.78379,3.77315,3.77978,4880000.0
2008-11-25 23:43:00,3.77679,3.78308,3.77679,3.77767,5630000.0
2008-11-25 23:44:00,3.77727,3.78125,3.77653,3.78125,7130000.0
2008-11-25 23:45:00,3.77579,3.78252,3.77161,3.78063,5640000.0
2008-11-25 23:46:00,3.77589,3.77967,3.76984,3.77967,3750000.0
2008-11-25 23:47:00,3.78119,3.7812,3.77416,3.78036,3000000.0
2008-11-25 23:48:00,3.77535,3.77978,3.77094,3.77978,6000000.0
2008-11-25 23:49:00,3.7752,3.78006,3.77396,3.77815,5630000.0
2008-11-25 23:50:00,3.77995,3.78255,3.77279,3.78073,6750000.0
2008-11-25 23:51:00,3.77756,3.77996,3.77018,3.77139,4880000.0
2008-11-25 23:52:00,3.78046,3.78046,3.77172,3.77172,1130000.0
2008-11-25 23:53:00,3.77986,3.78065,3.77639,3.78005,4500000.0
2008-11-25 23:54:00,3.78072,3.78411,3.77232,3.776,5250000.0
2008-11-25 23:55:00,3.78006,3.78227,3.77213,3.78105,7500000.0
2008-11-25 23:56:00,3.77881,3.78038,3.77463,3.77944,3750000.0
2008-11-25 23:57:00,3.78101,3.78157,3.77587,3.77587,3760000.0
2008-11-25 23:58:00,3.7809,3.78284,3.77319,3.77896,5630000.0
2008-11-25 23:59:00,3.77633,3.77894,3.7699,3.77767,4510000.0
2008-11-26 00:00:00,3.77956,3.7815,3.77588,3.77588,4500000.0
2008-11-26 00:01:00,3.78001,3.78001,3.77002,3.77619,3750000.0
2008-11-26 00:02:00,3.78018,3.78079,3.7714,3.78005,4880000.0
2008-11-26 00:03:00,3.7784,3.78262,3.77024,3.77749,6750000.0
2008-11-26 00:04:00,3.77568,3.78121,3.77155,3.77155,5250000.0
2008-11-26 00:05:00,3.78168,3.78197,3.77679,3.78037,4880000.0
2008-11-26 00:06:00,3.77936,3.78009,3.77482,3.77537,5250000.0
2008-11-26 00:07:00,3.77627,3.7828,3.77209,3.77209,5630000.0
2008-11-26 00:08:00,3.78096,3.78313,3.7759,3.7759,3000000.0
2008-11-26 00:09:00,3.78097,3.781,3.77546,3.78095,3760000.0
2008-11-26 00:10:00,3.77937,3.78105,3.77545,3.78028,5260000.0
2008-11-26 00:11:00,3.77715,3.78313,3.77312,3.78202,4500000.0
2008-11-26 00:12:00,3.78053,3.78053,3.77088,3.78035,7500000.0
2008-11-26 00:13:00,3.77818,3.78117,3.77552,3.77552,5250000.0
2008-11-26 00:14:00,3.77935,3.7797,3.77102,3.77539,7510000.0
2008-11-26 00:15:00,3.78052,3.78428,3.7791,3.78172,7130000.0
2008-11-26 00:16:00,3.77704,3.78079,3.77127,3.77867,7880000.0
2008-11-26 00:17:00,3.78108,3.78152,3.77166,3.78004,7510000.0
2008-11-26 00:18:00,3.77616,3.78131,3.7739,3.78131,6010000.0
2008-11-26 00:19:00,3.77681,3.78092,3.77075,3.77612,5250000.0
2008-11-26 00:20:00,3.77587,3.78125,3.77184,3.77936,8250000.0
2008-11-26 00:21:00,3.7755,3.78081,3.77128,3.77128,4130000.0
2008-11-26 00:22:00,3.78069,3.78103,3.77518,3.77883,9750000.0
2008-11-26 00:23:00,3.77097,3.78048,3.77097,3.77868,9000000.0
2008-11-26 00:24:00,3.77308,3.77568,3.77165,3.77369,5250000.0
2008-11-26 00:25:00,3.77844,3.7803,3.77221,3.77951,7500000.0
2008-11-26 00:26:00,3.77851,3.78025,3.77067,3.77406,5250000.0
2008-11-26 00:27:00,3.77707,3.77863,3.76916,3.77863,6750000.0
2008-11-26 00:28:00,3.77043,3.78137,3.77043,3.78016,5630000.0
2008-11-26 00:29:00,3.77042,3.77727,3.76603,3.77727,13500000.0
2008-11-26 00:30:00,3.7765,3.78105,3.77148,3.7792,7130000.0
2008-11-26 00:31:00,3.77688,3.7791,3.77037,3.77452,5250000.0
2008-11-26 00:33:00,3.7748,3.77801,3.77295,3.77544,4140000.0
2008-11-26 00:35:00,3.77792,3.77835,3.77224,3.77729,5630000.0
2008-11-26 00:36:00,3.77299,3.77854,3.77151,3.77151,3750000.0
2008-11-26 00:38:00,3.77456,3.77946,3.774,3.77785,4130000.0
2008-11-26 00:39:00,3.77632,3.78027,3.77005,3.78022,7130000.0
2008-11-26 00:40:00,3.77591,3.77654,3.77319,3.77389,3750000.0
2008-11-26 00:41:00,3.78,3.78271,3.7774,3.77948,6000000.0
2008-11-26 00:42:00,3.77758,3.78307,3.77352,3.77784,5260000.0
2008-11-26 00:43:00,3.77925,3.78489,3.77378,3.77685,5250000.0
2008-11-26 00:44:00,3.77876,3.78471,3.77441,3.78095,8260000.0
2008-11-26 00:45:00,3.78043,3.78446,3.77886,3.78148,4880000.0
2008-11-26 00:46:00,3.77533,3.78093,3.77092,3.78093,4130000.0
2008-11-26 00:47:00,3.78216,3.78276,3.77342,3.78205,6000000.0
2008-11-26 00:48:00,3.78324,3.78384,3.77832,3.78192,4880000.0
2008-11-26 00:49:00,3.77833,3.78318,3.77345,3.78318,7500000.0
2008-11-26 00:50:00,3.78302,3.78376,3.77853,3.77853,4500000.0
2008-11-26 00:51:00,3.78144,3.78413,3.78144,3.78216,3000000.0
2008-11-26 00:52:00,3.77916,3.78358,3.7791,3.78358,2630000.0
2008-11-26 00:53:00,3.78123,3.78361,3.77239,3.78117,6390000.0
2008-11-26 00:54:00,3.78304,3.78469,3.77297,3.77919,5630000.0
2008-11-26 00:55:00,3.77753,3.7822,3.77168,3.78095,12750000.0
2008-11-26 00:56:00,3.78409,3.78688,3.77635,3.7846,6000000.0
2008-11-26 00:57:00,3.77647,3.78708,3.77647,3.78363,9770000.0
2008-11-26 00:58:00,3.78143,3.78243,3.77745,3.78161,5250000.0
2008-11-26 00:59:00,3.78407,3.78732,3.77465,3.78141,8260000.0
2008-11-26 01:00:00,3.78507,3.78507,3.77333,3.78126,6750000.0
2008-11-26 01:01:00,3.78158,3.78413,3.77333,3.78361,7880000.0
2008-11-26 01:02:00,3.78318,3.78334,3.77827,3.78269,6000000.0
2008-11-26 01:03:00,3.78278,3.78301,3.77755,3.77755,4880000.0
2008-11-26 01:04:00,3.78252,3.78278,3.77462,3.78278,3750000.0
2008-11-26 01:05:00,3.78368,3.78501,3.77512,3.78021,6010000.0
2008-11-26 01:06:00,3.77974,3.78415,3.77445,3.77471,6380000.0
2008-11-26 01:07:00,3.78294,3.78294,3.77276,3.77882,6000000.0
2008-11-26 01:08:00,3.78159,3.78586,3.77615,3.78223,6750000.0
2008-11-26 01:09:00,3.7776,3.78185,3.77375,3.77375,3750000.0
2008-11-26 01:10:00,3.77783,3.78395,3.77671,3.7784,5630000.0
2008-11-26 01:11:00,3.78185,3.78328,3.78185,3.78313,3010000.0
2008-11-26 01:12:00,3.78237,3.78243,3.77246,3.78243,4880000.0
2008-11-26 01:13:00,3.77378,3.78345,3.77378,3.7825,6000000.0
2008-11-26 01:15:00,3.78731,3.78731,3.78418,3.78539,4500000.0
2008-11-26 01:16:00,3.77866,3.78252,3.77611,3.78252,6010000.0
2008-11-26 01:17:00,3.78176,3.78276,3.77675,3.77681,4500000.0
2008-11-26 01:18:00,3.78341,3.78415,3.77677,3.77677,4880000.0
2008-11-26 01:19:00,3.77198,3.78188,3.76919,3.78188,13510000.0
2008-11-26 01:20:00,3.77724,3.78224,3.77668,3.77727,5630000.0
2008-11-26 01:21:00,3.77741,3.78271,3.77241,3.77896,9000000.0
2008-11-26 01:22:00,3.78367,3.78406,3.77442,3.78124,12760000.0
2008-11-26 01:23:00,3.77503,3.78598,3.77503,3.78407,7500000.0
2008-11-26 01:24:00,3.78325,3.78491,3.77503,3.78401,9010000.0
2008-11-26 01:25:00,3.78295,3.78295,3.77215,3.78062,6010000.0
2008-11-26 01:26:00,3.77913,3.78317,3.77206,3.78225,11640000.0
2008-11-26 01:27:00,3.77441,3.78457,3.77396,3.77396,6750000.0
2008-11-26 01:28:00,3.77957,3.78195,3.77225,3.78121,6010000.0
2008-11-26 01:29:00,3.77912,3.78229,3.77137,3.7815,4880000.0
2008-11-26 01:30:00,3.78059,3.78617,3.77704,3.7848,7520000.0
2008-11-26 01:31:00,3.7784,3.7819,3.7784,3.78174,4130000.0
2008-11-26 01:32:00,3.77246,3.78248,3.77246,3.78121,8250000.0
2008-11-26 01:33:00,3.78276,3.78327,3.78073,3.78246,6000000.0
2008-11-26 01:34:00,3.78251,3.78312,3.78046,3.78046,4500000.0
2008-11-26 01:36:00,3.77987,3.78499,3.77858,3.77858,5250000.0
2008-11-26 01:37:00,3.77398,3.7835,3.77398,3.7835,3010000.0
2008-11-26 01:38:00,3.78169,3.78299,3.77894,3.78299,3010000.0
2008-11-26 01:39:00,3.77658,3.78247,3.77347,3.78135,5630000.0
2008-11-26 01:40:00,3.77786,3.78406,3.77269,3.78156,10140000.0
2008-11-26 01:41:00,3.77866,3.78591,3.77642,3.78406,8260000.0
2008-11-26 01:42:00,3.77784,3.78302,3.77639,3.78205,7880000.0
2008-11-26 01:43:00,3.77812,3.78326,3.77251,3.78326,7880000.0
2008-11-26 01:44:00,3.78194,3.78297,3.77475,3.77696,6760000.0
2008-11-26 01:45:00,3.77962,3.78268,3.7785,3.77861,4130000.0
2008-11-26 01:46:00,3.78061,3.7838,3.77822,3.78259,6380000.0
2008-11-26 01:47:00,3.77724,3.78187,3.77388,3.78147,5630000.0
2008-11-26 01:48:00,3.78297,3.78297,3.77292,3.78279,8630000.0
2008-11-26 01:49:00,3.78367,3.78367,3.77372,3.78097,9380000.0
2008-11-26 01:51:00,3.77367,3.78229,3.77148,3.78229,6000000.0
2008-11-26 01:52:00,3.7742,3.78602,3.7742,3.77975,6750000.0
2008-11-26 01:53:00,3.78052,3.78432,3.77394,3.77861,10880000.0
2008-11-26 01:54:00,3.77295,3.78191,3.77184,3.78127,10130000.0
2008-11-26 01:55:00,3.78224,3.78224,3.77199,3.77987,5250000.0
2008-11-26 01:56:00,3.78207,3.78364,3.77482,3.78212,4520000.0
2008-11-26 01:57:00,3.77475,3.78245,3.77007,3.78245,9380000.0
2008-11-26 01:58:00,3.77879,3.78545,3.77249,3.78285,10880000.0
2008-11-26 02:01:00,3.78268,3.78398,3.77371,3.77821,7500000.0
2008-11-26 02:02:00,3.7785,3.78444,3.77345,3.78444,6380000.0
2008-11-26 02:03:00,3.78228,3.78274,3.774,3.78141,5260000.0
2008-11-26 02:04:00,3.78236,3.78347,3.77396,3.7785,7880000.0
2008-11-26 02:05:00,3.77643,3.78447,3.77402,3.77402,3380000.0
2008-11-26 02:06:00,3.77833,3.78302,3.7733,3.7827,7500000.0
2008-11-26 02:07:00,3.78312,3.78312,3.77296,3.77878,4880000.0
2008-11-26 02:08:00,3.78315,3.78368,3.77342,3.78173,8630000.0
2008-11-26 02:09:00,3.77709,3.78219,3.77589,3.77882,5250000.0
2008-11-26 02:10:00,3.78575,3.78917,3.77781,3.78142,10510000.0
2008-11-26 02:11:00,3.78094,3.78213,3.77127,3.78133,8250000.0
2008-11-26 02:12:00,3.77971,3.78304,3.77423,3.783,4500000.0
2008-11-26 02:13:00,3.78355,3.78389,3.77769,3.77829,7130000.0
2008-11-26 02:14:00,3.78343,3.78343,3.77679,3.77727,8250000.0
2008-11-26 02:15:00,3.78236,3.78273,3.77221,3.78042,9760000.0
2008-11-26 02:16:00,3.77889,3.78359,3.77801,3.77812,7880000.0
2008-11-26 02:17:00,3.78228,3.78338,3.77763,3.78274,5250000.0
2008-11-26 02:18:00,3.78368,3.78848,3.77736,3.78508,9760000.0
2008-11-26 02:19:00,3.78525,3.78647,3.77588,3.78213,8630000.0
2008-11-26 02:20:00,3.78328,3.78328,3.77796,3.78273,6000000.0
2008-11-26 02:21:00,3.78176,3.78275,3.78089,3.78148,6010000.0
2008-11-26 02:22:00,3.77774,3.78303,3.7712,3.77264,6390000.0
2008-11-26 02:23:00,3.7824,3.78462,3.77495,3.78346,6760000.0
2008-11-26 02:24:00,3.78131,3.78371,3.77805,3.78076,4500000.0
2008-11-26 02:25:00,3.78255,3.78336,3.77643,3.77689,5630000.0
2008-11-26 02:26:00,3.77889,3.78409,3.77615,3.77879,9010000.0
2008-11-26 02:27:00,3.78194,3.78205,3.77429,3.77429,5250000.0
2008-11-26 02:28:00,3.77638,3.78305,3.77351,3.78305,7880000.0
2008-11-26 02:29:00,3.77918,3.78281,3.77581,3.77581,4510000.0
2008-11-26 02:30:00,3.77768,3.78798,3.77734,3.78512,9750000.0
2008-11-26 02:31:00,3.77475,3.7856,3.77475,3.78354,4880000.0
2008-11-26 02:32:00,3.77927,3.78313,3.77386,3.782,6000000.0
2008-11-26 02:33:00,3.78435,3.78435,3.77794,3.77794,1880000.0
2008-11-26 02:34:00,3.77458,3.78025,3.77458,3.77973,3380000.0
2008-11-26 02:35:00,3.77382,3.78478,3.77355,3.78216,7880000.0
2008-11-26 02:36:00,3.78286,3.78286,3.77423,3.78276,7130000.0
2008-11-26 02:37:00,3.78387,3.78387,3.77747,3.77997,6750000.0
2008-11-26 02:38:00,3.78145,3.78228,3.77183,3.77713,10510000.0
2008-11-26 02:39:00,3.77949,3.7834,3.77391,3.77798,9010000.0
2008-11-26 02:40:00,3.78036,3.78281,3.77674,3.78112,7880000.0
2008-11-26 02:41:00,3.781,3.78163,3.76985,3.78016,6770000.0
2008-11-26 02:42:00,3.77653,3.78248,3.7724,3.7724,4880000.0
2008-11-26 02:43:00,3.78021,3.78282,3.77372,3.77372,10130000.0
2008-11-26 02:44:00,3.77478,3.78909,3.77478,3.78411,6000000.0
2008-11-26 02:45:00,3.78589,3.79248,3.78071,3.78512,18770000.0
2008-11-26 02:46:00,3.7782,3.78809,3.7782,3.78742,7880000.0
2008-11-26 02:47:00,3.78872,3.79048,3.78441,3.78798,8250000.0
2008-11-26 02:48:00,3.78774,3.78788,3.78199,3.78583,7500000.0
2008-11-26 02:49:00,3.78506,3.78761,3.7812,3.78716,8250000.0
2008-11-26 02:50:00,3.78952,3.8016,3.78952,3.8016,7880000.0
2008-11-26 02:51:00,3.80117,3.80117,3.79136,3.79151,8260000.0
2008-11-26 02:52:00,3.79768,3.80794,3.79304,3.80321,9760000.0
2008-11-26 02:53:00,3.79509,3.80135,3.79509,3.80027,4130000.0
2008-11-26 02:54:00,3.7994,3.7994,3.78816,3.78816,7500000.0
2008-11-26 02:55:00,3.79142,3.79391,3.7877,3.79391,8260000.0
2008-11-26 02:56:00,3.78462,3.79238,3.78462,3.79137,8250000.0
2008-11-26 02:57:00,3.78313,3.79251,3.78236,3.79094,6380000.0
2008-11-26 02:58:00,3.78774,3.79496,3.78448,3.79206,12380000.0
2008-11-26 02:59:00,3.78404,3.79234,3.78404,3.78778,5630000.0
2008-11-26 03:00:00,3.78847,3.79227,3.78114,3.78714,9760000.0
2008-11-26 03:01:00,3.78852,3.79619,3.7842,3.79156,11630000.0
2008-11-26 03:02:00,3.78628,3.79383,3.78443,3.78721,7890000.0
2008-11-26 03:03:00,3.78952,3.78952,3.78614,3.78693,3750000.0
2008-11-26 03:04:00,3.79001,3.79059,3.78113,3.78584,4880000.0
2008-11-26 03:05:00,3.78672,3.79056,3.78102,3.78566,4880000.0
2008-11-26 03:06:00,3.78943,3.79034,3.77958,3.78797,7500000.0
2008-11-26 03:07:00,3.78437,3.79261,3.78056,3.79197,6380000.0
2008-11-26 03:08:00,3.78961,3.79139,3.78137,3.78137,8250000.0
2008-11-26 03:09:00,3.78391,3.78953,3.77935,3.78953,6000000.0
2008-11-26 03:10:00,3.78904,3.78976,3.78161,3.78733,4880000.0
2008-11-26 03:11:00,3.78979,3.79237,3.78332,3.78767,5260000.0
2008-11-26 03:12:00,3.79358,3.79773,3.78639,3.79311,7130000.0
2008-11-26 03:14:00,3.79329,3.79329,3.78771,3.78779,3380000.0
2008-11-26 03:15:00,3.79097,3.80005,3.78887,3.79425,12390000.0
2008-11-26 03:16:00,3.78829,3.79103,3.78227,3.78491,5630000.0
2008-11-26 03:17:00,3.79371,3.79371,3.78781,3.78781,6010000.0
2008-11-26 03:18:00,3.79302,3.79305,3.78298,3.79303,5630000.0
2008-11-26 03:19:00,3.78784,3.79379,3.78784,3.78797,5250000.0
2008-11-26 03:20:00,3.78775,3.79398,3.7868,3.78927,6010000.0
2008-11-26 03:21:00,3.79162,3.7937,3.78834,3.7929,8250000.0
2008-11-26 03:22:00,3.79263,3.79316,3.78565,3.79316,6380000.0
2008-11-26 03:23:00,3.79258,3.7931,3.78937,3.7931,3760000.0
2008-11-26 03:24:00,3.78838,3.79339,3.78461,3.79139,4520000.0
2008-11-26 03:25:00,3.79002,3.79098,3.78545,3.7907,5630000.0
2008-11-26 03:26:00,3.78567,3.78845,3.77804,3.78522,6000000.0
2008-11-26 03:27:00,3.78688,3.79,3.78356,3.78515,4140000.0
2008-11-26 03:28:00,3.78927,3.78927,3.78469,3.78733,6000000.0
2008-11-26 03:29:00,3.78864,3.78864,3.78255,3.78607,6000000.0
2008-11-26 03:30:00,3.79519,3.79519,3.7823,3.79168,13890000.0
2008-11-26 03:31:00,3.78683,3.79086,3.78168,3.78936,4500000.0
2008-11-26 03:32:00,3.78465,3.79001,3.78403,3.7846,7880000.0
2008-11-26 03:33:00,3.78393,3.79091,3.78393,3.79014,6750000.0
2008-11-26 03:34:00,3.78551,3.78934,3.77742,3.78809,7130000.0
2008-11-26 03:36:00,3.7849,3.79056,3.78322,3.78682,7130000.0
2008-11-26 03:37:00,3.79048,3.79048,3.78045,3.78846,6750000.0
2008-11-26 03:38:00,3.78901,3.78901,3.77704,3.78726,7510000.0
2008-11-26 03:39:00,3.7889,3.78921,3.77905,3.78376,8260000.0
2008-11-26 03:40:00,3.7866,3.79107,3.78513,3.78684,9760000.0
2008-11-26 03:41:00,3.78622,3.78978,3.77936,3.78421,8630000.0
2008-11-26 03:42:00,3.78906,3.78968,3.78144,3.78312,11260000.0
2008-11-26 03:43:00,3.79041,3.79126,3.78514,3.78826,7510000.0
2008-11-26 03:44:00,3.78352,3.78911,3.77873,3.78911,10500000.0
2008-11-26 03:45:00,3.78971,3.79491,3.78463,3.79148,12760000.0
2008-11-26 03:46:00,3.78986,3.79241,3.78645,3.79094,10890000.0
2008-11-26 03:47:00,3.78919,3.79024,3.78122,3.78996,7500000.0
2008-11-26 03:48:00,3.78594,3.79017,3.78557,3.79017,5250000.0
2008-11-26 03:49:00,3.78535,3.79227,3.78535,3.79116,10500000.0
2008-11-26 03:50:00,3.78926,3.79311,3.78446,3.79002,8260000.0
2008-11-26 03:51:00,3.78532,3.79146,3.78532,3.7885,9760000.0
2008-11-26 03:52:00,3.7819,3.79128,3.78189,3.78957,5250000.0
2008-11-26 03:53:00,3.78104,3.7904,3.77899,3.78971,7880000.0
2008-11-26 03:54:00,3.7862,3.79174,3.78291,3.78709,9380000.0
2008-11-26 03:55:00,3.78455,3.7897,3.77958,3.78796,9760000.0
2008-11-26 03:56:00,3.78908,3.79047,3.78091,3.78958,7500000.0
2008-11-26 03:57:00,3.78996,3.7918,3.78664,3.79145,6750000.0
2008-11-26 03:58:00,3.79128,3.79356,3.78812,3.78919,7140000.0
2008-11-26 03:59:00,3.78856,3.79354,3.78669,3.79354,10500000.0
2008-11-26 04:00:00,3.79213,3.79697,3.78317,3.78821,15400000.0
2008-11-26 04:01:00,3.79618,3.79709,3.78819,3.78819,6010000.0
2008-11-26 04:02:00,3.78674,3.79378,3.78674,3.79339,6750000.0
2008-11-26 04:03:00,3.794,3.79808,3.78897,3.79446,10130000.0
2008-11-26 04:04:00,3.79161,3.79201,3.78449,3.79201,13150000.0
2008-11-26 04:05:00,3.78508,3.79594,3.78508,3.79279,7890000.0
2008-11-26 04:06:00,3.79298,3.79345,3.78413,3.78893,5630000.0
2008-11-26 04:07:00,3.79365,3.79365,3.78622,3.78935,6750000.0
2008-11-26 04:08:00,3.79254,3.79341,3.78387,3.79131,6750000.0
2008-11-26 04:09:00,3.7903,3.79597,3.78524,3.78524,6760000.0
2008-11-26 04:10:00,3.79291,3.79537,3.78447,3.7893,5630000.0
2008-11-26 04:11:00,3.79436,3.79479,3.78301,3.79153,7130000.0
2008-11-26 04:12:00,3.78643,3.79402,3.78643,3.79161,5630000.0
2008-11-26 04:13:00,3.79303,3.7937,3.78852,3.7937,6000000.0
2008-11-26 04:14:00,3.79148,3.79402,3.78395,3.78429,9000000.0
2008-11-26 04:15:00,3.791,3.79701,3.78615,3.79456,12400000.0
2008-11-26 04:16:00,3.79335,3.79385,3.7821,3.79345,7140000.0
2008-11-26 04:17:00,3.79298,3.79351,3.78862,3.79281,6000000.0
2008-11-26 04:18:00,3.7938,3.7938,3.7865,3.7865,5250000.0
2008-11-26 04:19:00,3.79102,3.79102,3.78073,3.79013,9010000.0
2008-11-26 04:20:00,3.79181,3.79582,3.78501,3.78501,6380000.0
2008-11-26 04:21:00,3.7939,3.7939,3.78719,3.79098,4880000.0
2008-11-26 04:22:00,3.79166,3.79418,3.78459,3.79302,5630000.0
2008-11-26 04:23:00,3.79374,3.79581,3.78931,3.78931,3750000.0
2008-11-26 04:24:00,3.79301,3.79376,3.78898,3.79369,4880000.0
2008-11-26 04:25:00,3.78668,3.79554,3.78542,3.78923,5630000.0
2008-11-26 04:26:00,3.78855,3.79283,3.78582,3.79183,6760000.0
2008-11-26 04:27:00,3.79195,3.79377,3.78422,3.78751,7130000.0
2008-11-26 04:28:00,3.78876,3.79282,3.78462,3.78462,3750000.0
2008-11-26 04:29:00,3.79227,3.79372,3.78363,3.79347,7880000.0
2008-11-26 04:30:00,3.79618,3.79618,3.78809,3.78809,6000000.0
2008-11-26 04:31:00,3.78339,3.79035,3.78172,3.78692,7890000.0
2008-11-26 04:32:00,3.78834,3.79556,3.78566,3.79234,6010000.0
2008-11-26 04:33:00,3.79331,3.79457,3.78701,3.79143,3380000.0
2008-11-26 04:34:00,3.79346,3.79346,3.78781,3.79097,4510000.0
2008-11-26 04:35:00,3.79225,3.79339,3.78654,3.78654,5630000.0
2008-11-26 04:36:00,3.79106,3.79409,3.78207,3.78207,3750000.0
2008-11-26 04:37:00,3.79184,3.79659,3.78646,3.79363,7130000.0
2008-11-26 04:38:00,3.79051,3.79302,3.7882,3.79302,4130000.0
2008-11-26 04:39:00,3.78771,3.79295,3.78109,3.79057,13890000.0
2008-11-26 04:40:00,3.79044,3.79565,3.78579,3.78891,8250000.0
2008-11-26 04:41:00,3.79355,3.79355,3.78768,3.7919,5630000.0
2008-11-26 04:42:00,3.79151,3.79359,3.78231,3.79212,4880000.0
2008-11-26 04:43:00,3.79369,3.79369,3.78575,3.79319,4140000.0
2008-11-26 04:44:00,3.79327,3.79327,3.7829,3.79087,8630000.0
2008-11-26 04:45:00,3.79053,3.79108,3.78682,3.78682,3750000.0
2008-11-26 04:46:00,3.78793,3.79313,3.78793,3.78822,7880000.0
2008-11-26 04:47:00,3.78518,3.79635,3.78518,3.79319,7130000.0
2008-11-26 04:49:00,3.7933,3.79436,3.78453,3.78453,3380000.0
2008-11-26 04:50:00,3.7881,3.80276,3.7881,3.79567,6000000.0
2008-11-26 04:51:00,3.78928,3.79321,3.78822,3.79163,5630000.0
2008-11-26 04:52:00,3.79357,3.80168,3.79186,3.79879,5260000.0
2008-11-26 04:53:00,3.79762,3.80355,3.79762,3.80355,5250000.0
2008-11-26 04:54:00,3.79289,3.80259,3.79289,3.79734,8630000.0
2008-11-26 04:55:00,3.80359,3.80359,3.79816,3.80247,8630000.0
2008-11-26 04:56:00,3.80286,3.80703,3.79643,3.80284,11630000.0
2008-11-26 04:57:00,3.80385,3.80713,3.79723,3.80453,12000000.0
2008-11-26 04:58:00,3.80398,3.8047,3.79485,3.80301,10500000.0
2008-11-26 04:59:00,3.79723,3.80188,3.79057,3.80071,12380000.0
2008-11-26 05:00:00,3.79663,3.80917,3.79663,3.80065,5260000.0
2008-11-26 05:01:00,3.7974,3.8031,3.7974,3.7982,6750000.0
2008-11-26 05:02:00,3.80197,3.80285,3.79733,3.7989,7500000.0
2008-11-26 05:03:00,3.80018,3.8017,3.79532,3.8017,6380000.0
2008-11-26 05:04:00,3.79879,3.80282,3.79347,3.79347,6000000.0
2008-11-26 05:05:00,3.80026,3.80026,3.79481,3.79898,6380000.0
2008-11-26 05:06:00,3.8008,3.80128,3.79529,3.80055,12770000.0
2008-11-26 05:07:00,3.79989,3.80004,3.78983,3.80004,10500000.0
2008-11-26 05:08:00,3.80059,3.80081,3.79544,3.7982,4500000.0
2008-11-26 05:09:00,3.80094,3.80602,3.79542,3.80346,13130000.0
2008-11-26 05:10:00,3.79908,3.80071,3.78968,3.79749,15380000.0
2008-11-26 05:11:00,3.79873,3.80111,3.7928,3.79358,8250000.0
2008-11-26 05:12:00,3.80034,3.80034,3.79028,3.80033,5630000.0
2008-11-26 05:13:00,3.79974,3.80084,3.79626,3.79907,8260000.0
2008-11-26 05:14:00,3.8,3.80101,3.7917,3.79913,9010000.0
2008-11-26 05:15:00,3.80115,3.80416,3.79191,3.8015,7500000.0
2008-11-26 05:16:00,3.8007,3.80149,3.79644,3.79997,6380000.0
2008-11-26 05:17:00,3.79794,3.80286,3.79546,3.80198,9000000.0
2008-11-26 05:18:00,3.8007,3.80118,3.79153,3.79871,10500000.0
2008-11-26 05:19:00,3.79428,3.8016,3.79142,3.79142,4880000.0
2008-11-26 05:20:00,3.79934,3.80037,3.78991,3.79464,4510000.0
2008-11-26 05:21:00,3.79673,3.80144,3.79394,3.79966,12380000.0
2008-11-26 05:22:00,3.80148,3.80207,3.79296,3.80019,10510000.0
2008-11-26 05:23:00,3.79973,3.80124,3.79133,3.80099,14630000.0
2008-11-26 05:24:00,3.79598,3.80259,3.79206,3.80038,13500000.0
2008-11-26 05:25:00,3.79234,3.80435,3.79234,3.79287,10880000.0
2008-11-26 05:26:00,3.79323,3.8005,3.78929,3.79426,11260000.0
2008-11-26 05:27:00,3.79816,3.80111,3.79069,3.79873,7500000.0
2008-11-26 05:28:00,3.78974,3.80039,3.7882,3.79963,10130000.0
2008-11-26 05:29:00,3.79881,3.79994,3.78975,3.79911,10140000.0
2008-11-26 05:30:00,3.79598,3.80293,3.79322,3.8008,13880000.0
2008-11-26 05:31:00,3.79504,3.79769,3.78887,3.79662,6000000.0
2008-11-26 05:32:00,3.79757,3.79896,3.79364,3.79879,5250000.0
2008-11-26 05:33:00,3.79136,3.79846,3.79107,3.7978,5250000.0
2008-11-26 05:34:00,3.79323,3.80133,3.78802,3.7983,9000000.0
2008-11-26 05:35:00,3.79668,3.79898,3.78894,3.7928,5630000.0
2008-11-26 05:36:00,3.79696,3.79881,3.79435,3.79764,4880000.0
2008-11-26 05:38:00,3.79815,3.79915,3.78971,3.79672,9750000.0
2008-11-26 05:39:00,3.78904,3.79807,3.78904,3.798,7130000.0
2008-11-26 05:40:00,3.78806,3.79739,3.78806,3.79227,6000000.0
2008-11-26 05:41:00,3.79929,3.79929,3.78955,3.79867,8250000.0
2008-11-26 05:42:00,3.79428,3.80021,3.79284,3.79707,6380000.0
2008-11-26 05:43:00,3.79772,3.79862,3.79178,3.79846,6750000.0
2008-11-26 05:44:00,3.79446,3.80085,3.79033,3.79669,7510000.0
2008-11-26 05:45:00,3.80199,3.80199,3.79535,3.79535,2250000.0
2008-11-26 05:46:00,3.79296,3.79834,3.78843,3.79624,7880000.0
2008-11-26 05:47:00,3.79764,3.79772,3.78923,3.79238,3760000.0
2008-11-26 05:48:00,3.79763,3.79858,3.78931,3.78931,8250000.0
2008-11-26 05:49:00,3.78842,3.79796,3.78842,3.79661,6760000.0
2008-11-26 05:50:00,3.79276,3.79891,3.78791,3.78899,6010000.0
2008-11-26 05:51:00,3.79655,3.79879,3.78947,3.78947,4500000.0
2008-11-26 05:52:00,3.79883,3.80264,3.7916,3.79775,6380000.0
2008-11-26 05:53:00,3.79667,3.79774,3.79115,3.79774,4880000.0
2008-11-26 05:54:00,3.78967,3.79575,3.78628,3.79534,6750000.0
2008-11-26 05:55:00,3.79783,3.79916,3.78988,3.79907,7130000.0
2008-11-26 05:56:00,3.79745,3.79853,3.78932,3.78932,6380000.0
2008-11-26 05:57:00,3.79955,3.80292,3.79113,3.79113,4880000.0
2008-11-26 05:58:00,3.79578,3.80012,3.79138,3.79443,7890000.0
2008-11-26 05:59:00,3.78861,3.79845,3.78861,3.79699,8250000.0
2008-11-26 06:00:00,3.79881,3.80249,3.79146,3.79969,13130000.0
2008-11-26 06:01:00,3.79836,3.80027,3.79057,3.79362,7130000.0
2008-11-26 06:02:00,3.79658,3.79756,3.78739,3.79579,7130000.0
2008-11-26 06:03:00,3.79762,3.7979,3.79042,3.7979,8260000.0
2008-11-26 06:04:00,3.79708,3.79708,3.78555,3.79434,12010000.0
2008-11-26 06:05:00,3.78906,3.79683,3.78901,3.79594,6760000.0
2008-11-26 06:06:00,3.79893,3.8028,3.78948,3.78948,7880000.0
2008-11-26 06:07:00,3.79346,3.79899,3.79326,3.79776,6750000.0
2008-11-26 06:08:00,3.79437,3.79997,3.79016,3.79702,8260000.0
2008-11-26 06:09:00,3.7996,3.80065,3.78964,3.79581,4880000.0
2008-11-26 06:10:00,3.7988,3.79895,3.78931,3.78931,5630000.0
2008-11-26 06:11:00,3.79494,3.80134,3.79113,3.79728,6750000.0
2008-11-26 06:12:00,3.79699,3.79701,3.78868,3.79418,7130000.0
2008-11-26 06:13:00,3.7975,3.7975,3.79184,3.79477,4510000.0
2008-11-26 06:14:00,3.79013,3.79628,3.78556,3.79303,5630000.0
2008-11-26 06:15:00,3.79203,3.79389,3.78448,3.79352,4500000.0
2008-11-26 06:16:00,3.789,3.79411,3.78434,3.78434,6000000.0
2008-11-26 06:17:00,3.79325,3.7954,3.78946,3.79441,4890000.0
2008-11-26 06:18:00,3.78949,3.7958,3.78633,3.79297,6380000.0
2008-11-26 06:19:00,3.79064,3.79322,3.78317,3.79107,6380000.0
2008-11-26 06:20:00,3.7871,3.79201,3.7857,3.7857,5260000.0
2008-11-26 06:21:00,3.79129,3.79129,3.79129,3.79129,750000.0
2008-11-26 06:22:00,3.79222,3.79777,3.78594,3.79251,6000000.0
2008-11-26 06:23:00,3.79171,3.79345,3.78335,3.7897,6380000.0
2008-11-26 06:24:00,3.78424,3.79311,3.78253,3.78405,7500000.0
2008-11-26 06:25:00,3.79384,3.7973,3.79254,3.7962,7130000.0
2008-11-26 06:26:00,3.79496,3.79643,3.78681,3.79416,5250000.0
2008-11-26 06:27:00,3.78821,3.79457,3.78449,3.78449,6750000.0
2008-11-26 06:28:00,3.79404,3.79792,3.78717,3.79529,5640000.0
2008-11-26 06:29:00,3.79551,3.79744,3.78686,3.79302,6750000.0
2008-11-26 06:30:00,3.79355,3.79471,3.78868,3.79287,3750000.0
2008-11-26 06:31:00,3.79372,3.79372,3.78404,3.79102,5630000.0
2008-11-26 06:32:00,3.7927,3.79429,3.78792,3.79363,8250000.0
2008-11-26 06:33:00,3.78938,3.79658,3.7866,3.79444,7130000.0
2008-11-26 06:34:00,3.7927,3.79569,3.7862,3.792,9750000.0
2008-11-26 06:35:00,3.7935,3.79509,3.78547,3.79204,10890000.0
2008-11-26 06:36:00,3.79505,3.79505,3.78477,3.78477,9000000.0
2008-11-26 06:37:00,3.79369,3.79622,3.78649,3.79269,8250000.0
2008-11-26 06:38:00,3.78222,3.79202,3.78025,3.79202,8250000.0
2008-11-26 06:39:00,3.78877,3.80155,3.78559,3.80155,6380000.0
2008-11-26 06:40:00,3.78813,3.79421,3.78671,3.79421,7880000.0
2008-11-26 06:41:00,3.78622,3.79181,3.78229,3.78763,7880000.0
2008-11-26 06:42:00,3.79367,3.79367,3.78374,3.79279,7500000.0
2008-11-26 06:43:00,3.79364,3.79413,3.78723,3.79321,3760000.0
2008-11-26 06:44:00,3.78913,3.79469,3.78445,3.79164,6750000.0
2008-11-26 06:45:00,3.79643,3.79643,3.78808,3.79355,5630000.0
2008-11-26 06:46:00,3.79065,3.79488,3.78539,3.78914,8250000.0
2008-11-26 06:47:00,3.79276,3.79276,3.78357,3.78828,3750000.0
2008-11-26 06:48:00,3.7885,3.79391,3.7843,3.79095,6000000.0
2008-11-26 06:49:00,3.79346,3.79346,3.78951,3.78951,1880000.0
2008-11-26 06:50:00,3.79091,3.79354,3.78245,3.79124,7890000.0
2008-11-26 06:51:00,3.79324,3.79324,3.79298,3.79298,1500000.0
2008-11-26 06:52:00,3.79406,3.79552,3.78419,3.78419,7130000.0
2008-11-26 06:53:00,3.79365,3.79567,3.78501,3.79305,8250000.0
2008-11-26 06:54:00,3.79327,3.7953,3.7899,3.79455,7500000.0
2008-11-26 06:55:00,3.78888,3.79284,3.78109,3.79284,7880000.0
2008-11-26 06:56:00,3.79371,3.79371,3.78218,3.78411,7130000.0
2008-11-26 06:57:00,3.78778,3.79385,3.78363,3.79085,7510000.0
2008-11-26 06:58:00,3.79039,3.79172,3.78228,3.78228,7880000.0
2008-11-26 06:59:00,3.79148,3.7923,3.78276,3.79012,5260000.0
2008-11-26 07:00:00,3.79846,3.79846,3.79042,3.79146,4500000.0
2008-11-26 07:01:00,3.78716,3.79105,3.78083,3.7878,6000000.0
2008-11-26 07:02:00,3.78674,3.79083,3.78063,3.78894,5630000.0
2008-11-26 07:03:00,3.79367,3.79374,3.78418,3.7888,6770000.0
2008-11-26 07:04:00,3.7923,3.7923,3.781,3.781,6380000.0
2008-11-26 07:05:00,3.78337,3.79295,3.78337,3.7898,5250000.0
2008-11-26 07:07:00,3.78404,3.79304,3.78336,3.78768,7510000.0
2008-11-26 07:08:00,3.7881,3.79441,3.78466,3.78898,7130000.0
2008-11-26 07:09:00,3.78717,3.79225,3.78462,3.79225,5260000.0
2008-11-26 07:10:00,3.78248,3.79167,3.78248,3.78713,7880000.0
2008-11-26 07:11:00,3.78774,3.79227,3.78672,3.78672,5250000.0
2008-11-26 07:12:00,3.7884,3.79179,3.78701,3.79162,5630000.0
2008-11-26 07:13:00,3.78449,3.79691,3.784,3.79377,7510000.0
2008-11-26 07:14:00,3.78957,3.7941,3.78361,3.79063,5250000.0
2008-11-26 07:15:00,3.78744,3.79462,3.78744,3.79279,5630000.0
2008-11-26 07:16:00,3.78885,3.79743,3.78885,3.79379,7500000.0
2008-11-26 07:17:00,3.79476,3.79476,3.78382,3.78807,7880000.0
2008-11-26 07:18:00,3.79551,3.79551,3.78872,3.79399,5630000.0
2008-11-26 07:19:00,3.78399,3.79448,3.78399,3.79244,4880000.0
2008-11-26 07:20:00,3.793,3.79422,3.78485,3.7937,6000000.0
2008-11-26 07:21:00,3.79186,3.7921,3.78174,3.78982,10140000.0
2008-11-26 07:22:00,3.78317,3.79326,3.78317,3.79111,5260000.0
2008-11-26 07:23:00,3.79213,3.79289,3.78673,3.78732,6760000.0
2008-11-26 07:24:00,3.7872,3.79322,3.7872,3.79322,3010000.0
2008-11-26 07:25:00,3.79157,3.79239,3.78673,3.79075,6750000.0
2008-11-26 07:26:00,3.78898,3.79284,3.78378,3.78724,4510000.0
2008-11-26 07:27:00,3.79167,3.79167,3.78237,3.78731,4880000.0
2008-11-26 07:28:00,3.78818,3.79564,3.78435,3.79232,7880000.0
2008-11-26 07:29:00,3.79059,3.79188,3.78643,3.79188,7130000.0
2008-11-26 07:30:00,3.79213,3.79588,3.78497,3.79121,6010000.0
2008-11-26 07:31:00,3.7867,3.79603,3.78372,3.79131,6000000.0
2008-11-26 07:32:00,3.79234,3.79247,3.78243,3.79127,7880000.0
2008-11-26 07:33:00,3.7921,3.79421,3.79012,3.79228,4880000.0
2008-11-26 07:34:00,3.78773,3.79588,3.78773,3.78973,6750000.0
2008-11-26 07:35:00,3.79164,3.79255,3.78372,3.78372,4140000.0
2008-11-26 07:36:00,3.79337,3.79384,3.78986,3.79014,4890000.0
2008-11-26 07:37:00,3.78716,3.79151,3.78531,3.78779,7500000.0
2008-11-26 07:38:00,3.7836,3.78873,3.78335,3.78839,6000000.0
2008-11-26 07:39:00,3.78468,3.78815,3.77854,3.78653,5250000.0
2008-11-26 07:40:00,3.78577,3.78982,3.78458,3.78952,4130000.0
2008-11-26 07:41:00,3.78682,3.79089,3.78135,3.78827,4880000.0
2008-11-26 07:42:00,3.79002,3.79002,3.78467,3.78467,1500000.0
2008-11-26 07:43:00,3.79757,3.79757,3.79085,3.79085,3000000.0
2008-11-26 07:44:00,3.78592,3.79107,3.77979,3.79107,4880000.0
2008-11-26 07:45:00,3.78531,3.78928,3.78499,3.78499,4130000.0
2008-11-26 07:46:00,3.78571,3.78901,3.77949,3.77949,7880000.0
2008-11-26 07:47:00,3.78541,3.7877,3.77988,3.78762,6010000.0
2008-11-26 07:48:00,3.78895,3.79122,3.78566,3.78918,6380000.0
2008-11-26 07:49:00,3.78591,3.79179,3.78145,3.78826,4880000.0
2008-11-26 07:50:00,3.78751,3.79265,3.78751,3.79079,3750000.0
2008-11-26 07:51:00,3.79396,3.79396,3.78442,3.79136,5250000.0
2008-11-26 07:52:00,3.7871,3.7929,3.7871,3.79097,4880000.0
2008-11-26 07:53:00,3.78518,3.79248,3.7827,3.7827,5250000.0
2008-11-26 07:54:00,3.79234,3.79269,3.78108,3.78108,7880000.0
2008-11-26 07:55:00,3.78907,3.79336,3.78369,3.79045,4510000.0
2008-11-26 07:56:00,3.79307,3.79571,3.78672,3.7949,3380000.0
2008-11-26 07:57:00,3.79009,3.79897,3.79009,3.7963,5250000.0
2008-11-26 07:58:00,3.78969,3.79394,3.78712,3.79194,6000000.0
2008-11-26 07:59:00,3.78924,3.79498,3.78924,3.79482,7880000.0
2008-11-26 08:00:00,3.78978,3.79718,3.78978,3.79036,13150000.0
2008-11-26 08:01:00,3.78988,3.79519,3.78755,3.79253,7500000.0
2008-11-26 08:02:00,3.78977,3.79519,3.78977,3.79282,5260000.0
2008-11-26 08:03:00,3.7941,3.80007,3.79302,3.79854,4880000.0
2008-11-26 08:04:00,3.79204,3.79677,3.78736,3.79406,5250000.0
2008-11-26 08:05:00,3.79243,3.79693,3.79008,3.79574,7500000.0
2008-11-26 08:06:00,3.79494,3.79694,3.78714,3.79436,6760000.0
2008-11-26 08:07:00,3.78687,3.7959,3.78685,3.7959,5250000.0
2008-11-26 08:08:00,3.79685,3.7976,3.7914,3.79618,7130000.0
2008-11-26 08:09:00,3.79361,3.79839,3.79217,3.79679,4880000.0
2008-11-26 08:10:00,3.79297,3.80095,3.78957,3.79676,4880000.0
2008-11-26 08:11:00,3.79775,3.79802,3.78963,3.79318,4500000.0
2008-11-26 08:12:00,3.79779,3.79994,3.79567,3.79773,6000000.0
2008-11-26 08:13:00,3.7969,3.80041,3.79311,3.79812,7130000.0
2008-11-26 08:14:00,3.79751,3.79751,3.79246,3.7927,7500000.0
2008-11-26 08:15:00,3.79639,3.80127,3.79363,3.79363,7510000.0
2008-11-26 08:16:00,3.79204,3.79665,3.79062,3.79483,4880000.0
2008-11-26 08:17:00,3.79401,3.79463,3.78808,3.79406,5250000.0
2008-11-26 08:18:00,3.79352,3.79509,3.78396,3.79276,9750000.0
2008-11-26 08:19:00,3.79533,3.79918,3.78928,3.79239,4880000.0
2008-11-26 08:20:00,3.79545,3.79626,3.78644,3.79414,7880000.0
2008-11-26 08:21:00,3.79328,3.79614,3.79318,3.79318,4130000.0
2008-11-26 08:22:00,3.7915,3.7932,3.7857,3.7932,3000000.0
2008-11-26 08:23:00,3.79489,3.79605,3.78914,3.79605,3750000.0
2008-11-26 08:24:00,3.78996,3.79632,3.78996,3.79238,5250000.0
2008-11-26 08:25:00,3.78816,3.79417,3.78816,3.79344,6000000.0
2008-11-26 08:26:00,3.79019,3.7943,3.78535,3.79291,5260000.0
2008-11-26 08:27:00,3.79417,3.79417,3.78446,3.78923,6380000.0
2008-11-26 08:28:00,3.79526,3.79669,3.78785,3.79669,6000000.0
2008-11-26 08:29:00,3.79458,3.79458,3.78901,3.7937,4880000.0
2008-11-26 08:30:00,3.79696,3.79696,3.78419,3.78419,4880000.0
2008-11-26 08:31:00,3.78901,3.79526,3.78895,3.78895,5630000.0
2008-11-26 08:32:00,3.78866,3.79414,3.78457,3.78457,4880000.0
2008-11-26 08:33:00,3.79179,3.79345,3.78349,3.79181,7500000.0
2008-11-26 08:34:00,3.78692,3.79366,3.78266,3.79086,7500000.0
2008-11-26 08:35:00,3.79232,3.79516,3.78373,3.79359,5630000.0
2008-11-26 08:36:00,3.79378,3.79378,3.78815,3.78923,6000000.0
2008-11-26 08:37:00,3.79159,3.79224,3.78125,3.78255,7130000.0
2008-11-26 08:38:00,3.79379,3.79528,3.78472,3.79419,5260000.0
2008-11-26 08:39:00,3.78994,3.80132,3.78994,3.8007,7500000.0
2008-11-26 08:40:00,3.80063,3.80192,3.78885,3.79497,5250000.0
2008-11-26 08:41:00,3.79611,3.79645,3.78939,3.79518,7500000.0
2008-11-26 08:42:00,3.80047,3.80211,3.78963,3.79844,5640000.0
2008-11-26 08:43:00,3.79105,3.80135,3.79105,3.80031,6000000.0
2008-11-26 08:44:00,3.79596,3.79909,3.78979,3.7983,4880000.0
2008-11-26 08:45:00,3.80023,3.80023,3.79317,3.79317,4880000.0
2008-11-26 08:46:00,3.79446,3.79831,3.78891,3.79576,5250000.0
2008-11-26 08:47:00,3.79755,3.79924,3.79293,3.79382,6750000.0
2008-11-26 08:48:00,3.79741,3.79741,3.78618,3.79565,5250000.0
2008-11-26 08:49:00,3.79584,3.79584,3.78494,3.7942,4130000.0
2008-11-26 08:50:00,3.79488,3.79694,3.78927,3.79461,8250000.0
2008-11-26 08:51:00,3.79523,3.79697,3.78679,3.78679,8260000.0
2008-11-26 08:52:00,3.78918,3.79996,3.78918,3.79996,8260000.0
2008-11-26 08:53:00,3.79596,3.80078,3.78885,3.79872,7500000.0
2008-11-26 08:54:00,3.79231,3.79721,3.78584,3.79721,6750000.0
2008-11-26 08:55:00,3.79698,3.79871,3.79274,3.79274,6000000.0
2008-11-26 08:56:00,3.79683,3.79772,3.79021,3.79605,6380000.0
2008-11-26 08:57:00,3.79623,3.80264,3.79114,3.79961,8260000.0
2008-11-26 08:58:00,3.7983,3.79844,3.79314,3.79314,7880000.0
2008-11-26 08:59:00,3.79757,3.79951,3.79677,3.79886,7130000.0
2008-11-26 09:00:00,3.80273,3.80273,3.79115,3.79386,10510000.0
2008-11-26 09:01:00,3.79275,3.79643,3.78964,3.79457,7880000.0
2008-11-26 09:02:00,3.79398,3.79614,3.78688,3.79512,7880000.0
2008-11-26 09:03:00,3.78943,3.79629,3.78722,3.79629,4880000.0
2008-11-26 09:04:00,3.78693,3.79881,3.78693,3.79576,3750000.0
2008-11-26 09:05:00,3.79223,3.7968,3.78389,3.78966,5250000.0
2008-11-26 09:06:00,3.78935,3.79851,3.78935,3.79812,5250000.0
2008-11-26 09:07:00,3.79443,3.79802,3.78866,3.79801,4880000.0
2008-11-26 09:08:00,3.79796,3.79932,3.78922,3.79696,10500000.0
2008-11-26 09:09:00,3.79556,3.79943,3.79406,3.79943,5260000.0
2008-11-26 09:10:00,3.79632,3.80109,3.79095,3.79776,5250000.0
2008-11-26 09:11:00,3.79746,3.80095,3.79402,3.79825,6750000.0
2008-11-26 09:12:00,3.79406,3.80078,3.79232,3.79841,5250000.0
2008-11-26 09:13:00,3.79677,3.79998,3.79406,3.79901,4880000.0
2008-11-26 09:14:00,3.79957,3.80072,3.79486,3.8007,4880000.0
2008-11-26 09:15:00,3.80392,3.80392,3.79181,3.7965,5630000.0
2008-11-26 09:16:00,3.79674,3.79925,3.79329,3.79795,8250000.0
2008-11-26 09:17:00,3.79817,3.8031,3.79756,3.79756,4880000.0
2008-11-26 09:18:00,3.7972,3.80051,3.78773,3.79392,6380000.0
2008-11-26 09:19:00,3.7949,3.80157,3.79388,3.79391,7510000.0
2008-11-26 09:20:00,3.78906,3.7987,3.78906,3.79746,6760000.0
2008-11-26 09:21:00,3.79727,3.79858,3.78913,3.7973,6000000.0
2008-11-26 09:22:00,3.79884,3.80105,3.79572,3.79572,5250000.0
2008-11-26 09:23:00,3.79787,3.8023,3.79397,3.8023,6380000.0
2008-11-26 09:24:00,3.79433,3.80079,3.78895,3.78895,7140000.0
2008-11-26 09:25:00,3.79541,3.80091,3.79452,3.79452,5630000.0
2008-11-26 09:26:00,3.80003,3.80211,3.78984,3.8006,5250000.0
2008-11-26 09:27:00,3.79404,3.80043,3.79039,3.79587,6000000.0
2008-11-26 09:28:00,3.798,3.8012,3.79264,3.79953,5640000.0
2008-11-26 09:29:00,3.7969,3.80092,3.79303,3.79528,5250000.0
2008-11-26 09:30:00,3.79822,3.80266,3.79649,3.79841,10500000.0
2008-11-26 09:31:00,3.79644,3.80124,3.79523,3.79546,5250000.0
2008-11-26 09:32:00,3.7986,3.79918,3.78892,3.7981,7510000.0
2008-11-26 09:33:00,3.79232,3.79757,3.79232,3.79685,6750000.0
2008-11-26 09:34:00,3.79757,3.79757,3.79327,3.79579,2250000.0
2008-11-26 09:35:00,3.79606,3.79754,3.79308,3.79744,5250000.0
2008-11-26 09:36:00,3.79125,3.79935,3.79125,3.79935,5250000.0
2008-11-26 09:37:00,3.79807,3.79807,3.78749,3.79397,7500000.0
2008-11-26 09:38:00,3.79526,3.79845,3.79158,3.79713,6380000.0
2008-11-26 09:39:00,3.7954,3.79812,3.79142,3.79734,5630000.0
2008-11-26 09:40:00,3.79015,3.79653,3.78501,3.79389,7510000.0
2008-11-26 09:41:00,3.79167,3.79569,3.78078,3.78791,7510000.0
2008-11-26 09:42:00,3.78596,3.79029,3.77686,3.78252,19150000.0
2008-11-26 09:43:00,3.7911,3.79572,3.78225,3.79545,7500000.0
2008-11-26 09:44:00,3.79619,3.8004,3.78993,3.79973,7900000.0
2008-11-26 09:45:00,3.79023,3.80032,3.79023,3.79896,6000000.0
2008-11-26 09:46:00,3.80014,3.80192,3.79349,3.79492,7510000.0
2008-11-26 09:47:00,3.79714,3.80294,3.79161,3.80036,7510000.0
2008-11-26 09:48:00,3.79478,3.80095,3.79342,3.79342,6380000.0
2008-11-26 09:49:00,3.79909,3.8,3.7929,3.7929,6380000.0
2008-11-26 09:50:00,3.79794,3.79866,3.79283,3.79283,4880000.0
2008-11-26 09:51:00,3.79221,3.80061,3.79221,3.7993,6000000.0
2008-11-26 09:52:00,3.79301,3.79787,3.79088,3.79542,8630000.0
2008-11-26 09:53:00,3.78803,3.79885,3.78803,3.79703,6390000.0
2008-11-26 09:54:00,3.79534,3.79955,3.7858,3.79624,7890000.0
2008-11-26 09:55:00,3.79814,3.79905,3.79029,3.79762,5630000.0
2008-11-26 09:56:00,3.80032,3.80032,3.79221,3.79754,8260000.0
2008-11-26 09:57:00,3.79749,3.7997,3.78842,3.79317,6030000.0
2008-11-26 09:58:00,3.78909,3.79993,3.78909,3.79727,6750000.0
2008-11-26 09:59:00,3.79778,3.80021,3.79354,3.79721,6760000.0
2008-11-26 10:00:00,3.79783,3.79851,3.78856,3.78867,4880000.0
2008-11-26 10:01:00,3.7902,3.79168,3.77956,3.78916,5250000.0
2008-11-26 10:02:00,3.78848,3.79367,3.78848,3.79367,5630000.0
2008-11-26 10:03:00,3.79287,3.79287,3.78668,3.78904,5260000.0
2008-11-26 10:04:00,3.78808,3.7906,3.77946,3.77946,4880000.0
2008-11-26 10:05:00,3.78705,3.79159,3.78024,3.78865,6010000.0
2008-11-26 10:06:00,3.78195,3.78786,3.77508,3.78516,6760000.0
2008-11-26 10:07:00,3.78676,3.78676,3.77465,3.77465,4880000.0
2008-11-26 10:08:00,3.7776,3.78369,3.7723,3.78369,4880000.0
2008-11-26 10:09:00,3.77388,3.78172,3.76972,3.78166,7130000.0
2008-11-26 10:10:00,3.77891,3.78503,3.7776,3.78289,5250000.0
2008-11-26 10:11:00,3.78488,3.78488,3.77564,3.77954,5630000.0
2008-11-26 10:12:00,3.78247,3.78247,3.76894,3.77876,6000000.0
2008-11-26 10:13:00,3.77031,3.78515,3.77031,3.77902,14250000.0
2008-11-26 10:14:00,3.78174,3.78594,3.77806,3.78205,9020000.0
2008-11-26 10:15:00,3.78777,3.78777,3.77892,3.78552,11270000.0
2008-11-26 10:16:00,3.7872,3.7872,3.77703,3.78613,7880000.0
2008-11-26 10:17:00,3.78502,3.78861,3.77889,3.78212,7510000.0
2008-11-26 10:18:00,3.78699,3.78699,3.77733,3.78453,6010000.0
2008-11-26 10:19:00,3.77813,3.78886,3.77813,3.78588,4140000.0
2008-11-26 10:20:00,3.78849,3.78849,3.77847,3.78252,7520000.0
2008-11-26 10:21:00,3.78244,3.78752,3.78244,3.78736,5630000.0
2008-11-26 10:22:00,3.78465,3.78519,3.77541,3.78498,8250000.0
2008-11-26 10:23:00,3.7821,3.78688,3.7821,3.78579,6750000.0
2008-11-26 10:24:00,3.78635,3.78667,3.78117,3.78117,8640000.0
2008-11-26 10:25:00,3.77944,3.78782,3.77718,3.78272,7140000.0
2008-11-26 10:26:00,3.78571,3.78982,3.77831,3.78201,6380000.0
2008-11-26 10:27:00,3.78555,3.78585,3.78255,3.78585,5250000.0
2008-11-26 10:28:00,3.78547,3.78572,3.77939,3.78144,6000000.0
2008-11-26 10:29:00,3.78016,3.78466,3.7749,3.78416,8250000.0
2008-11-26 10:30:00,3.78441,3.78529,3.77932,3.77981,4880000.0
2008-11-26 10:31:00,3.78504,3.78504,3.77419,3.78437,8250000.0
2008-11-26 10:32:00,3.78109,3.78678,3.77685,3.77875,6380000.0
2008-11-26 10:33:00,3.7752,3.78761,3.7752,3.78584,7500000.0
2008-11-26 10:34:00,3.78594,3.78594,3.78041,3.78516,6010000.0
2008-11-26 10:35:00,3.78577,3.78581,3.78088,3.78555,6000000.0
2008-11-26 10:36:00,3.78182,3.78838,3.78182,3.78274,5250000.0
2008-11-26 10:37:00,3.78758,3.78927,3.78319,3.78319,6750000.0
2008-11-26 10:38:00,3.78784,3.78792,3.78298,3.78792,7880000.0
2008-11-26 10:39:00,3.78628,3.78633,3.77659,3.7774,8250000.0
2008-11-26 10:40:00,3.78075,3.78796,3.77802,3.78447,13130000.0
2008-11-26 10:41:00,3.78396,3.79011,3.78306,3.78485,6390000.0
2008-11-26 10:42:00,3.7814,3.78685,3.78082,3.78082,5260000.0
2008-11-26 10:43:00,3.77923,3.78901,3.77923,3.78224,4880000.0
2008-11-26 10:44:00,3.78612,3.78888,3.78237,3.78237,12750000.0
2008-11-26 10:45:00,3.78815,3.789,3.77808,3.78493,6380000.0
2008-11-26 10:46:00,3.78709,3.78709,3.77783,3.78624,7880000.0
2008-11-26 10:47:00,3.7851,3.78666,3.78209,3.78637,6000000.0
2008-11-26 10:48:00,3.77546,3.7867,3.77546,3.78598,8250000.0
2008-11-26 10:49:00,3.78097,3.7857,3.77602,3.78521,6380000.0
2008-11-26 10:50:00,3.78715,3.7886,3.77927,3.7855,6010000.0
2008-11-26 10:51:00,3.7805,3.78652,3.7805,3.78652,6750000.0
2008-11-26 10:52:00,3.78577,3.7949,3.78488,3.78833,6000000.0
2008-11-26 10:53:00,3.78092,3.78699,3.77454,3.78699,11630000.0
2008-11-26 10:54:00,3.78322,3.78791,3.77904,3.78742,5260000.0
2008-11-26 10:55:00,3.7859,3.78801,3.781,3.7843,8250000.0
2008-11-26 10:56:00,3.78774,3.78887,3.77959,3.78455,6750000.0
2008-11-26 10:57:00,3.78649,3.78673,3.78098,3.78556,6380000.0
2008-11-26 10:58:00,3.78231,3.78732,3.77729,3.78339,16130000.0
2008-11-26 10:59:00,3.77522,3.78487,3.77357,3.7844,12010000.0
2008-11-26 11:00:00,3.78201,3.78413,3.77375,3.78259,10890000.0
2008-11-26 11:01:00,3.78295,3.78295,3.77599,3.77599,8250000.0
2008-11-26 11:02:00,3.77958,3.77977,3.77045,3.77381,6750000.0
2008-11-26 11:03:00,3.77305,3.78044,3.77305,3.7764,7500000.0
2008-11-26 11:04:00,3.77974,3.78131,3.77564,3.77666,7130000.0
2008-11-26 11:05:00,3.78016,3.78198,3.77386,3.77972,7880000.0
2008-11-26 11:06:00,3.78078,3.78332,3.7761,3.78332,6380000.0
2008-11-26 11:07:00,3.78255,3.78259,3.77587,3.78026,7510000.0
2008-11-26 11:08:00,3.78279,3.78462,3.77926,3.78214,7500000.0
2008-11-26 11:09:00,3.77767,3.78248,3.77767,3.78226,6380000.0
2008-11-26 11:10:00,3.77728,3.78254,3.77247,3.77744,6380000.0
2008-11-26 11:11:00,3.78141,3.7817,3.77419,3.78057,10130000.0
2008-11-26 11:12:00,3.77854,3.78017,3.77521,3.77521,7880000.0
2008-11-26 11:13:00,3.76937,3.77895,3.76937,3.7745,5260000.0
2008-11-26 11:14:00,3.77624,3.77624,3.76528,3.77435,12010000.0
2008-11-26 11:15:00,3.77033,3.77736,3.77005,3.77376,6380000.0
2008-11-26 11:16:00,3.76739,3.78,3.76739,3.77418,8250000.0
2008-11-26 11:17:00,3.77226,3.77498,3.76626,3.76919,7130000.0
2008-11-26 11:18:00,3.77181,3.77374,3.76351,3.77254,4880000.0
2008-11-26 11:19:00,3.7732,3.77555,3.76861,3.77555,6380000.0
2008-11-26 11:20:00,3.77421,3.77421,3.76292,3.76292,5260000.0
2008-11-26 11:21:00,3.7711,3.77394,3.77054,3.77293,4880000.0
2008-11-26 11:22:00,3.76792,3.77154,3.76379,3.76379,7500000.0
2008-11-26 11:23:00,3.76303,3.77231,3.76303,3.77231,4880000.0
2008-11-26 11:24:00,3.76975,3.77266,3.7624,3.77035,5250000.0
2008-11-26 11:25:00,3.7695,3.77209,3.76565,3.76827,9760000.0
2008-11-26 11:26:00,3.76603,3.77156,3.76603,3.77085,5250000.0
2008-11-26 11:27:00,3.76577,3.77777,3.76343,3.76985,8260000.0
2008-11-26 11:28:00,3.76899,3.7705,3.76058,3.76058,5250000.0
2008-11-26 11:29:00,3.7629,3.76982,3.76063,3.76373,11630000.0
2008-11-26 11:30:00,3.76389,3.76491,3.75812,3.76491,6390000.0
2008-11-26 11:31:00,3.76375,3.76763,3.75831,3.75831,4880000.0
2008-11-26 11:32:00,3.76429,3.76953,3.75819,3.76105,20260000.0
2008-11-26 11:33:00,3.7677,3.77174,3.76578,3.77174,6010000.0
2008-11-26 11:34:00,3.76547,3.77107,3.75989,3.75989,8250000.0
2008-11-26 11:35:00,3.7638,3.76985,3.75885,3.76149,18780000.0
2008-11-26 11:36:00,3.76736,3.76762,3.75451,3.76437,6750000.0
2008-11-26 11:37:00,3.76521,3.76537,3.75627,3.75913,5260000.0
2008-11-26 11:38:00,3.76136,3.76714,3.75937,3.76714,6380000.0
2008-11-26 11:39:00,3.76739,3.76773,3.7576,3.76773,7500000.0
2008-11-26 11:40:00,3.76859,3.76983,3.76336,3.76983,6760000.0
2008-11-26 11:41:00,3.76998,3.77121,3.76827,3.76989,4880000.0
2008-11-26 11:42:00,3.76993,3.77057,3.76855,3.77011,5630000.0
2008-11-26 11:43:00,3.77122,3.77154,3.76224,3.76374,7130000.0
2008-11-26 11:44:00,3.77284,3.77284,3.76325,3.77184,9750000.0
2008-11-26 11:45:00,3.76503,3.77346,3.76261,3.77261,5630000.0
2008-11-26 11:46:00,3.77068,3.77387,3.76598,3.77387,7880000.0
2008-11-26 11:47:00,3.77678,3.77678,3.76764,3.76764,4880000.0
2008-11-26 11:48:00,3.77451,3.77582,3.76471,3.77532,11250000.0
2008-11-26 11:49:00,3.77622,3.77622,3.76904,3.76955,8260000.0
2008-11-26 11:50:00,3.77454,3.77673,3.76603,3.77186,7500000.0
2008-11-26 11:51:00,3.77721,3.77809,3.77186,3.77359,5250000.0
2008-11-26 11:52:00,3.78114,3.78114,3.77456,3.77532,6760000.0
2008-11-26 11:53:00,3.77535,3.78166,3.77172,3.78166,6000000.0
2008-11-26 11:54:00,3.78197,3.78224,3.77772,3.78224,5250000.0
2008-11-26 11:55:00,3.78353,3.78413,3.7741,3.7831,7130000.0
2008-11-26 11:56:00,3.78063,3.78411,3.77703,3.77849,6010000.0
2008-11-26 11:57:00,3.77572,3.78001,3.77351,3.77924,12010000.0
2008-11-26 11:58:00,3.77587,3.78221,3.77078,3.7712,10510000.0
2008-11-26 11:59:00,3.78027,3.78525,3.77795,3.78265,9010000.0
2008-11-26 12:00:00,3.77607,3.78277,3.77607,3.77994,7500000.0
2008-11-26 12:01:00,3.77676,3.78128,3.77019,3.77174,7130000.0
2008-11-26 12:02:00,3.7806,3.78209,3.77695,3.78168,6000000.0
2008-11-26 12:03:00,3.78182,3.78287,3.77796,3.78082,5250000.0
2008-11-26 12:04:00,3.78205,3.78241,3.77234,3.77954,6380000.0
2008-11-26 12:05:00,3.77106,3.78375,3.77106,3.78096,4510000.0
2008-11-26 12:06:00,3.77816,3.78213,3.7734,3.78119,8250000.0
2008-11-26 12:07:00,3.78158,3.78158,3.77565,3.78021,6000000.0
2008-11-26 12:08:00,3.77813,3.78129,3.77178,3.77178,7130000.0
2008-11-26 12:09:00,3.7804,3.78225,3.77251,3.78205,5250000.0
2008-11-26 12:10:00,3.78031,3.78297,3.77378,3.77672,13510000.0
2008-11-26 12:11:00,3.78161,3.78235,3.77115,3.77115,5250000.0
2008-11-26 12:12:00,3.77188,3.7787,3.76673,3.77542,6750000.0
2008-11-26 12:13:00,3.77194,3.78047,3.77194,3.77897,7880000.0
2008-11-26 12:14:00,3.77927,3.77992,3.77019,3.77031,12750000.0
2008-11-26 12:15:00,3.77941,3.78058,3.7701,3.78058,14630000.0
2008-11-26 12:16:00,3.78123,3.78215,3.77676,3.77974,5630000.0
2008-11-26 12:17:00,3.77643,3.7842,3.77095,3.78225,10510000.0
2008-11-26 12:18:00,3.77908,3.78329,3.7757,3.78008,13880000.0
2008-11-26 12:19:00,3.77928,3.78145,3.77502,3.78084,5630000.0
2008-11-26 12:20:00,3.78063,3.78063,3.77241,3.77581,7130000.0
2008-11-26 12:21:00,3.78155,3.78265,3.77643,3.77643,5270000.0
2008-11-26 12:22:00,3.77713,3.7836,3.77407,3.77407,6000000.0
2008-11-26 12:23:00,3.77853,3.78269,3.77648,3.78152,5250000.0
2008-11-26 12:24:00,3.78138,3.7836,3.77634,3.78297,4520000.0
2008-11-26 12:25:00,3.77774,3.78258,3.77691,3.78189,4880000.0
2008-11-26 12:26:00,3.77968,3.77968,3.77188,3.77245,5630000.0
2008-11-26 12:27:00,3.78017,3.78203,3.77479,3.77495,6760000.0
2008-11-26 12:28:00,3.7815,3.78347,3.7776,3.78142,8250000.0
2008-11-26 12:29:00,3.77783,3.78374,3.777,3.78068,7500000.0
2008-11-26 12:30:00,3.78128,3.78128,3.77272,3.7793,11630000.0
2008-11-26 12:31:00,3.77423,3.78004,3.76919,3.78004,8250000.0
2008-11-26 12:32:00,3.77901,3.78145,3.775,3.775,7880000.0
2008-11-26 12:33:00,3.77942,3.78126,3.77125,3.77819,7510000.0
2008-11-26 12:34:00,3.77637,3.77734,3.77143,3.77562,5630000.0
2008-11-26 12:35:00,3.77611,3.78114,3.76961,3.77446,5630000.0
2008-11-26 12:36:00,3.77555,3.7779,3.76675,3.77627,8250000.0
2008-11-26 12:37:00,3.77574,3.77971,3.76993,3.7796,4880000.0
2008-11-26 12:38:00,3.76973,3.77951,3.76973,3.77802,5260000.0
2008-11-26 12:39:00,3.78018,3.78394,3.77936,3.78394,5270000.0
2008-11-26 12:40:00,3.78242,3.78338,3.77795,3.78032,6750000.0
2008-11-26 12:41:00,3.77668,3.78046,3.77668,3.77823,6750000.0
2008-11-26 12:42:00,3.77623,3.7809,3.77413,3.77413,5250000.0
2008-11-26 12:43:00,3.77738,3.77967,3.77012,3.77967,8640000.0
2008-11-26 12:44:00,3.78135,3.78229,3.77153,3.77153,8630000.0
2008-11-26 12:45:00,3.78009,3.78325,3.77717,3.77901,4510000.0
2008-11-26 12:46:00,3.781,3.78385,3.77302,3.77302,6760000.0
2008-11-26 12:47:00,3.77217,3.78179,3.77217,3.77905,6750000.0
2008-11-26 12:48:00,3.78044,3.78196,3.77109,3.78177,5260000.0
2008-11-26 12:49:00,3.77176,3.78163,3.77176,3.78163,5250000.0
2008-11-26 12:50:00,3.77812,3.78126,3.77259,3.78019,7880000.0
2008-11-26 12:51:00,3.77775,3.78152,3.776,3.7766,6380000.0
2008-11-26 12:52:00,3.77439,3.78141,3.77359,3.78141,8250000.0
2008-11-26 12:53:00,3.78182,3.78401,3.77581,3.78127,7880000.0
2008-11-26 12:54:00,3.7802,3.78166,3.77495,3.77852,4500000.0
2008-11-26 12:55:00,3.77954,3.78165,3.77807,3.78165,4880000.0
2008-11-26 12:56:00,3.78202,3.78202,3.77274,3.77862,6760000.0
2008-11-26 12:57:00,3.78142,3.7816,3.77413,3.77695,12390000.0
2008-11-26 12:58:00,3.78239,3.78313,3.77348,3.77777,9020000.0
2008-11-26 12:59:00,3.78168,3.78457,3.7719,3.78297,13130000.0
2008-11-26 13:00:00,3.78202,3.78289,3.77708,3.78152,5630000.0
2008-11-26 13:01:00,3.78033,3.7828,3.77634,3.78005,14250000.0
2008-11-26 13:02:00,3.77835,3.78055,3.77215,3.77723,13500000.0
2008-11-26 13:03:00,3.77961,3.78036,3.76802,3.78036,4130000.0
2008-11-26 13:04:00,3.78222,3.78444,3.77346,3.78304,13130000.0
2008-11-26 13:05:00,3.78288,3.78384,3.7757,3.77831,13510000.0
2008-11-26 13:06:00,3.77501,3.78215,3.77254,3.77938,7130000.0
2008-11-26 13:07:00,3.77984,3.78309,3.77316,3.77316,8250000.0
2008-11-26 13:08:00,3.78237,3.78244,3.77289,3.7807,4880000.0
2008-11-26 13:09:00,3.7776,3.78248,3.77245,3.77627,6000000.0
2008-11-26 13:10:00,3.78208,3.78208,3.77292,3.77292,5630000.0
2008-11-26 13:11:00,3.78256,3.78256,3.77937,3.7823,3750000.0
2008-11-26 13:12:00,3.77356,3.78174,3.77206,3.78042,5250000.0
2008-11-26 13:13:00,3.77635,3.78158,3.77598,3.78158,6000000.0
2008-11-26 13:14:00,3.78222,3.78236,3.77589,3.78029,10130000.0
2008-11-26 13:15:00,3.78084,3.78084,3.77512,3.77704,7130000.0
2008-11-26 13:16:00,3.77953,3.78088,3.7758,3.77596,6380000.0
2008-11-26 13:17:00,3.78038,3.78101,3.77389,3.77724,6000000.0
2008-11-26 13:18:00,3.77984,3.77984,3.76968,3.77622,9000000.0
2008-11-26 13:19:00,3.77593,3.78074,3.77341,3.78074,5630000.0
2008-11-26 13:20:00,3.77624,3.78098,3.77128,3.77758,8640000.0
2008-11-26 13:21:00,3.78109,3.78165,3.77432,3.77432,4510000.0
2008-11-26 13:22:00,3.78195,3.78195,3.7757,3.7757,7130000.0
2008-11-26 13:23:00,3.77938,3.78069,3.76964,3.77908,5250000.0
2008-11-26 13:24:00,3.77974,3.7813,3.77169,3.77469,6000000.0
2008-11-26 13:25:00,3.7799,3.7811,3.77468,3.77963,10520000.0
2008-11-26 13:26:00,3.7761,3.78074,3.7761,3.78057,5250000.0
2008-11-26 13:27:00,3.78066,3.78268,3.77173,3.78093,7510000.0
2008-11-26 13:28:00,3.7821,3.7821,3.77765,3.77964,4510000.0
2008-11-26 13:29:00,3.77027,3.77945,3.76975,3.77341,10130000.0
2008-11-26 13:30:00,3.77548,3.78018,3.77359,3.77891,5250000.0
2008-11-26 13:31:00,3.77593,3.78009,3.77229,3.77614,6750000.0
2008-11-26 13:32:00,3.77985,3.78512,3.77264,3.77933,9750000.0
2008-11-26 13:33:00,3.77997,3.78029,3.77272,3.77418,7140000.0
2008-11-26 13:34:00,3.76855,3.77931,3.76855,3.77477,9750000.0
2008-11-26 13:35:00,3.78154,3.78299,3.77226,3.77751,5260000.0
2008-11-26 13:36:00,3.77082,3.78038,3.77082,3.78038,4880000.0
2008-11-26 13:37:00,3.7737,3.78107,3.7737,3.77733,8250000.0
2008-11-26 13:38:00,3.77598,3.78152,3.77529,3.77999,5250000.0
2008-11-26 13:39:00,3.77739,3.78132,3.77629,3.78105,5630000.0
2008-11-26 13:40:00,3.77736,3.78062,3.77356,3.77856,7130000.0
2008-11-26 13:41:00,3.77917,3.78104,3.76949,3.77501,6000000.0
2008-11-26 13:42:00,3.7801,3.7848,3.77433,3.77886,5250000.0
2008-11-26 13:43:00,3.77484,3.77929,3.77267,3.77752,6000000.0
2008-11-26 13:44:00,3.78101,3.78129,3.7729,3.77767,5260000.0
2008-11-26 13:45:00,3.77624,3.78194,3.77624,3.77664,6000000.0
2008-11-26 13:46:00,3.78162,3.78162,3.77486,3.7769,5630000.0
2008-11-26 13:47:00,3.77513,3.77897,3.76904,3.77812,5630000.0
2008-11-26 13:48:00,3.77464,3.77974,3.77032,3.77869,7880000.0
2008-11-26 13:49:00,3.77745,3.78047,3.77437,3.77641,4890000.0
2008-11-26 13:50:00,3.77587,3.77907,3.76959,3.7724,5630000.0
2008-11-26 13:51:00,3.77651,3.78239,3.77249,3.77355,20260000.0
2008-11-26 13:52:00,3.76866,3.77949,3.76866,3.77357,5640000.0
2008-11-26 13:53:00,3.77986,3.7809,3.77024,3.77884,16510000.0
2008-11-26 13:54:00,3.77385,3.77825,3.76966,3.77004,4880000.0
2008-11-26 13:55:00,3.77478,3.78118,3.77006,3.77587,12000000.0
2008-11-26 13:56:00,3.77815,3.77818,3.77391,3.77643,7880000.0
2008-11-26 13:57:00,3.77873,3.7789,3.76579,3.77647,8250000.0
2008-11-26 13:58:00,3.77885,3.77987,3.77481,3.77987,4880000.0
2008-11-26 13:59:00,3.77918,3.78103,3.77018,3.77949,9760000.0
2008-11-26 14:00:00,3.77324,3.78332,3.77212,3.77974,6380000.0
2008-11-26 14:01:00,3.77485,3.77871,3.77339,3.77871,6000000.0
2008-11-26 14:02:00,3.77991,3.78018,3.77175,3.77348,6750000.0
2008-11-26 14:03:00,3.77713,3.78062,3.7718,3.7718,7130000.0
2008-11-26 14:04:00,3.77988,3.7833,3.77547,3.77547,6760000.0
2008-11-26 14:05:00,3.77936,3.77975,3.77403,3.77414,10500000.0
2008-11-26 14:06:00,3.77766,3.7795,3.77388,3.77424,4510000.0
2008-11-26 14:07:00,3.77432,3.77957,3.77385,3.7773,6750000.0
2008-11-26 14:08:00,3.77853,3.77863,3.77085,3.77801,9380000.0
2008-11-26 14:09:00,3.77562,3.77888,3.77305,3.77557,8640000.0
2008-11-26 14:10:00,3.77144,3.77803,3.77144,3.77556,6750000.0
2008-11-26 14:11:00,3.77789,3.77907,3.77062,3.77062,5250000.0
2008-11-26 14:12:00,3.77664,3.77818,3.76626,3.77253,6750000.0
2008-11-26 14:13:00,3.77734,3.77743,3.77235,3.77235,4880000.0
2008-11-26 14:14:00,3.77634,3.77698,3.76605,3.76945,13130000.0
2008-11-26 14:15:00,3.77523,3.77523,3.76703,3.7723,10500000.0
2008-11-26 14:16:00,3.76969,3.77367,3.76879,3.77367,9000000.0
2008-11-26 14:17:00,3.76715,3.77405,3.76593,3.77293,7130000.0
2008-11-26 14:18:00,3.77389,3.77566,3.77043,3.77516,6010000.0
2008-11-26 14:19:00,3.77342,3.77546,3.76603,3.76603,8260000.0
2008-11-26 14:20:00,3.77415,3.77752,3.77049,3.77138,7130000.0
2008-11-26 14:21:00,3.77238,3.7757,3.76804,3.76888,8250000.0
2008-11-26 14:22:00,3.76959,3.77545,3.76959,3.77078,5630000.0
2008-11-26 14:23:00,3.77372,3.77503,3.76416,3.77094,11630000.0
2008-11-26 14:24:00,3.7674,3.77341,3.7672,3.7717,6010000.0
2008-11-26 14:25:00,3.7689,3.77094,3.76108,3.76605,10880000.0
2008-11-26 14:26:00,3.77009,3.77095,3.76112,3.77095,6380000.0
2008-11-26 14:27:00,3.77067,3.77067,3.75312,3.75312,7880000.0
2008-11-26 14:28:00,3.75521,3.76339,3.75484,3.75973,6750000.0
2008-11-26 14:29:00,3.7641,3.7654,3.7555,3.76091,14250000.0
2008-11-26 14:30:00,3.76512,3.76512,3.75371,3.76189,4130000.0
2008-11-26 14:31:00,3.76127,3.7637,3.75139,3.7637,6750000.0
2008-11-26 14:32:00,3.7646,3.76711,3.75604,3.7659,7130000.0
2008-11-26 14:33:00,3.75892,3.76872,3.75892,3.76495,6380000.0
2008-11-26 14:34:00,3.76502,3.76565,3.75595,3.76303,7130000.0
2008-11-26 14:35:00,3.75914,3.76419,3.75809,3.76382,8250000.0
2008-11-26 14:36:00,3.76383,3.76383,3.75887,3.76027,4890000.0
2008-11-26 14:37:00,3.757,3.76597,3.757,3.76125,7880000.0
2008-11-26 14:38:00,3.75355,3.76195,3.7493,3.7564,7130000.0
2008-11-26 14:39:00,3.76089,3.76089,3.74609,3.76005,7510000.0
2008-11-26 14:40:00,3.76135,3.76237,3.75657,3.75657,5630000.0
2008-11-26 14:41:00,3.75535,3.76064,3.74738,3.75157,5260000.0
2008-11-26 14:42:00,3.75162,3.75373,3.73976,3.74859,7130000.0
2008-11-26 14:43:00,3.75138,3.75383,3.74539,3.75383,5260000.0
2008-11-26 14:44:00,3.75375,3.75504,3.74854,3.75081,7880000.0
2008-11-26 14:45:00,3.74267,3.75566,3.74267,3.75446,5250000.0
2008-11-26 14:46:00,3.75202,3.75699,3.7506,3.75146,5630000.0
2008-11-26 14:47:00,3.75291,3.75793,3.74687,3.75555,6400000.0
2008-11-26 14:48:00,3.75209,3.75722,3.75068,3.75594,7130000.0
2008-11-26 14:49:00,3.75808,3.75853,3.75584,3.75663,6750000.0
2008-11-26 14:50:00,3.75219,3.75813,3.75219,3.75771,6010000.0
2008-11-26 14:51:00,3.7571,3.7571,3.74917,3.75185,6380000.0
2008-11-26 14:52:00,3.75033,3.75544,3.7451,3.75121,9010000.0
2008-11-26 14:53:00,3.74806,3.75644,3.74806,3.75306,4880000.0
2008-11-26 14:54:00,3.75413,3.75634,3.75022,3.75041,6000000.0
2008-11-26 14:55:00,3.75331,3.75746,3.75073,3.75746,5260000.0
2008-11-26 14:56:00,3.7564,3.7567,3.75142,3.7522,7130000.0
2008-11-26 14:57:00,3.75573,3.7585,3.75371,3.75458,6000000.0
2008-11-26 14:58:00,3.75666,3.75998,3.74988,3.75886,6750000.0
2008-11-26 14:59:00,3.75702,3.7595,3.74857,3.75028,12760000.0
2008-11-26 15:00:00,3.75542,3.76122,3.75542,3.76122,7140000.0
2008-11-26 15:01:00,3.7613,3.76196,3.75473,3.76029,4880000.0
2008-11-26 15:02:00,3.76115,3.76222,3.75342,3.76222,7880000.0
2008-11-26 15:03:00,3.75807,3.76408,3.75281,3.75699,7500000.0
2008-11-26 15:04:00,3.75935,3.76276,3.75254,3.7615,9000000.0
2008-11-26 15:05:00,3.75713,3.76514,3.75713,3.7644,6380000.0
2008-11-26 15:06:00,3.75972,3.76485,3.75972,3.76485,5250000.0
2008-11-26 15:07:00,3.7627,3.76422,3.75283,3.76398,5630000.0
2008-11-26 15:08:00,3.75545,3.76656,3.75545,3.76568,8250000.0
2008-11-26 15:09:00,3.76492,3.76556,3.7554,3.7554,6000000.0
2008-11-26 15:10:00,3.75965,3.76949,3.75965,3.76677,8250000.0
2008-11-26 15:11:00,3.76128,3.76295,3.7547,3.75476,9760000.0
2008-11-26 15:12:00,3.75623,3.75951,3.7494,3.75951,7510000.0
2008-11-26 15:13:00,3.75942,3.76406,3.75039,3.75039,13520000.0
2008-11-26 15:14:00,3.76194,3.76305,3.7511,3.76213,14630000.0
2008-11-26 15:15:00,3.75798,3.76458,3.75385,3.76389,7880000.0
2008-11-26 15:16:00,3.75235,3.76569,3.75235,3.76115,6760000.0
2008-11-26 15:17:00,3.76783,3.76783,3.75741,3.76215,8250000.0
2008-11-26 15:18:00,3.76671,3.7696,3.75884,3.76454,6750000.0
2008-11-26 15:19:00,3.76697,3.76849,3.76189,3.76849,6010000.0
2008-11-26 15:20:00,3.76233,3.77098,3.75982,3.77004,6380000.0
2008-11-26 15:21:00,3.76787,3.76787,3.76113,3.76216,6760000.0
2008-11-26 15:22:00,3.76256,3.76867,3.76256,3.76654,8250000.0
2008-11-26 15:23:00,3.76665,3.76883,3.75911,3.76883,6750000.0
2008-11-26 15:24:00,3.7669,3.76723,3.75603,3.76723,9760000.0
2008-11-26 15:25:00,3.76575,3.76723,3.76089,3.76723,6000000.0
2008-11-26 15:26:00,3.76702,3.76777,3.76152,3.76308,6380000.0
2008-11-26 15:27:00,3.76647,3.7682,3.76299,3.7682,7500000.0
2008-11-26 15:28:00,3.76824,3.76869,3.76173,3.76794,7880000.0
2008-11-26 15:29:00,3.76213,3.7676,3.75704,3.75704,18770000.0
2008-11-26 15:30:00,3.76718,3.76736,3.76243,3.76243,6000000.0
2008-11-26 15:31:00,3.76715,3.76924,3.76551,3.76922,7500000.0
2008-11-26 15:32:00,3.76842,3.77126,3.76455,3.76909,6000000.0
2008-11-26 15:33:00,3.76629,3.76888,3.76333,3.76545,7880000.0
2008-11-26 15:34:00,3.76553,3.76803,3.76197,3.76197,11250000.0
2008-11-26 15:35:00,3.76844,3.76993,3.76323,3.76993,10130000.0
2008-11-26 15:36:00,3.76876,3.76876,3.75896,3.76162,6380000.0
2008-11-26 15:37:00,3.76075,3.77071,3.76075,3.76215,7880000.0
2008-11-26 15:38:00,3.77165,3.77503,3.77165,3.77471,4510000.0
2008-11-26 15:39:00,3.776,3.77793,3.76788,3.77635,8260000.0
2008-11-26 15:40:00,3.77573,3.77932,3.7688,3.77367,10500000.0
2008-11-26 15:41:00,3.77597,3.78122,3.77003,3.77003,6750000.0
2008-11-26 15:42:00,3.77494,3.77494,3.76183,3.77353,7510000.0
2008-11-26 15:43:00,3.77214,3.77509,3.76915,3.77207,6010000.0
2008-11-26 15:44:00,3.76714,3.77392,3.76624,3.77158,10900000.0
2008-11-26 15:45:00,3.77241,3.77484,3.7712,3.77423,6760000.0
2008-11-26 15:46:00,3.77299,3.77302,3.76901,3.76901,5250000.0
2008-11-26 15:47:00,3.77241,3.77241,3.76741,3.77188,6000000.0
2008-11-26 15:48:00,3.77271,3.77386,3.76825,3.77364,5250000.0
2008-11-26 15:49:00,3.77306,3.77425,3.76715,3.76771,8260000.0
2008-11-26 15:50:00,3.77364,3.77416,3.76853,3.77331,7880000.0
2008-11-26 15:51:00,3.76803,3.77382,3.76405,3.77336,4880000.0
2008-11-26 15:52:00,3.76609,3.77076,3.7659,3.7659,4880000.0
2008-11-26 15:53:00,3.7718,3.77344,3.76796,3.76867,9000000.0
2008-11-26 15:54:00,3.76854,3.77411,3.76641,3.769,8250000.0
2008-11-26 15:55:00,3.77382,3.77443,3.76862,3.77261,6380000.0
2008-11-26 15:56:00,3.76976,3.77713,3.76976,3.77026,6770000.0
2008-11-26 15:57:00,3.77341,3.7749,3.76692,3.77408,7880000.0
2008-11-26 15:58:00,3.7743,3.77511,3.77286,3.77292,6750000.0
2008-11-26 15:59:00,3.77029,3.7737,3.76745,3.77002,9010000.0
2008-11-26 16:00:00,3.77488,3.77488,3.76782,3.77207,4510000.0
2008-11-26 16:01:00,3.76879,3.77341,3.7673,3.7673,7880000.0
2008-11-26 16:02:00,3.76612,3.7717,3.76612,3.76852,6000000.0
2008-11-26 16:03:00,3.77134,3.77346,3.76732,3.77219,5250000.0
2008-11-26 16:04:00,3.77021,3.77345,3.76394,3.77336,6750000.0
2008-11-26 16:05:00,3.76872,3.7742,3.76872,3.77382,6000000.0
2008-11-26 16:06:00,3.77426,3.77478,3.76981,3.76981,6010000.0
2008-11-26 16:07:00,3.7682,3.77469,3.7682,3.77303,4880000.0
2008-11-26 16:08:00,3.77246,3.77246,3.76616,3.77169,6760000.0
2008-11-26 16:09:00,3.76706,3.77194,3.76105,3.77048,6020000.0
2008-11-26 16:10:00,3.76807,3.77237,3.76657,3.77237,6010000.0
2008-11-26 16:11:00,3.77134,3.77212,3.76062,3.77067,4880000.0
2008-11-26 16:12:00,3.76576,3.77289,3.76268,3.76689,6750000.0
2008-11-26 16:13:00,3.77129,3.77251,3.76445,3.76766,5250000.0
2008-11-26 16:14:00,3.77037,3.7736,3.76773,3.77054,13510000.0
2008-11-26 16:15:00,3.77261,3.77669,3.76483,3.7715,14630000.0
2008-11-26 16:16:00,3.77115,3.77115,3.76177,3.76244,6380000.0
2008-11-26 16:17:00,3.7596,3.76849,3.7596,3.7677,5250000.0
2008-11-26 16:18:00,3.76025,3.76908,3.76025,3.76214,6000000.0
2008-11-26 16:19:00,3.76288,3.76889,3.75914,3.76758,7500000.0
2008-11-26 16:20:00,3.763,3.76831,3.75651,3.76312,8250000.0
2008-11-26 16:21:00,3.76641,3.76657,3.75521,3.76345,9010000.0
2008-11-26 16:22:00,3.76805,3.76912,3.75881,3.76493,6000000.0
2008-11-26 16:23:00,3.76826,3.76851,3.75968,3.76389,6380000.0
2008-11-26 16:24:00,3.76799,3.76991,3.7603,3.7603,8250000.0
2008-11-26 16:25:00,3.76967,3.77038,3.7607,3.77038,7500000.0
2008-11-26 16:26:00,3.76178,3.77032,3.76178,3.76932,5260000.0
2008-11-26 16:27:00,3.77064,3.77203,3.76684,3.77023,5260000.0
2008-11-26 16:28:00,3.76878,3.77074,3.76196,3.76484,6380000.0
2008-11-26 16:29:00,3.76698,3.77146,3.76514,3.77133,6760000.0
2008-11-26 16:30:00,3.76604,3.77069,3.76445,3.76993,4880000.0
2008-11-26 16:31:00,3.76912,3.77283,3.76103,3.77079,5630000.0
2008-11-26 16:32:00,3.76973,3.77011,3.75917,3.76415,7500000.0
2008-11-26 16:33:00,3.7707,3.7707,3.76107,3.76584,7130000.0
2008-11-26 16:34:00,3.76998,3.77058,3.75889,3.76896,7130000.0
2008-11-26 16:35:00,3.77173,3.77527,3.76774,3.77281,13130000.0
2008-11-26 16:36:00,3.76159,3.76969,3.76159,3.76205,7130000.0
2008-11-26 16:37:00,3.76795,3.77124,3.76504,3.76845,6750000.0
2008-11-26 16:38:00,3.77102,3.77195,3.76765,3.7707,6380000.0
2008-11-26 16:39:00,3.76758,3.77179,3.7652,3.77179,6390000.0
2008-11-26 16:40:00,3.76307,3.77103,3.76216,3.76873,6760000.0
2008-11-26 16:41:00,3.76469,3.7696,3.75975,3.75975,9000000.0
2008-11-26 16:42:00,3.76654,3.77108,3.7629,3.77021,7880000.0
2008-11-26 16:43:00,3.76382,3.76779,3.75859,3.76676,7880000.0
2008-11-26 16:44:00,3.76888,3.76888,3.76225,3.76334,9380000.0
2008-11-26 16:45:00,3.77028,3.77028,3.76079,3.7688,4510000.0
2008-11-26 16:46:00,3.76938,3.77033,3.76384,3.76491,9760000.0
2008-11-26 16:47:00,3.76138,3.77179,3.76138,3.76796,6380000.0
2008-11-26 16:48:00,3.7692,3.77059,3.76604,3.77054,5250000.0
2008-11-26 16:49:00,3.76838,3.77056,3.75906,3.76734,6010000.0
2008-11-26 16:50:00,3.76583,3.77044,3.76474,3.77044,8250000.0
2008-11-26 16:51:00,3.76285,3.77008,3.76072,3.76949,5630000.0
2008-11-26 16:52:00,3.76574,3.77118,3.76484,3.77067,8250000.0
2008-11-26 16:53:00,3.77116,3.77116,3.76193,3.7656,5250000.0
2008-11-26 16:54:00,3.75964,3.77095,3.75964,3.76529,8630000.0
2008-11-26 16:55:00,3.76384,3.76987,3.76255,3.76767,5630000.0
2008-11-26 16:56:00,3.76755,3.76756,3.7559,3.76712,9390000.0
2008-11-26 16:57:00,3.76774,3.76797,3.76074,3.76759,5250000.0
2008-11-26 16:58:00,3.76365,3.76997,3.76365,3.769,6380000.0
2008-11-26 16:59:00,3.76971,3.77026,3.76218,3.76668,9760000.0
2008-11-26 17:00:00,3.76502,3.76978,3.75901,3.75901,6760000.0
2008-11-26 17:01:00,3.76939,3.77212,3.76161,3.76764,8250000.0
2008-11-26 17:02:00,3.77066,3.77156,3.76214,3.77105,6000000.0
2008-11-26 17:03:00,3.76854,3.76945,3.76042,3.76531,7130000.0
2008-11-26 17:04:00,3.76371,3.76946,3.76302,3.76901,6770000.0
2008-11-26 17:05:00,3.76379,3.76975,3.76379,3.76975,5250000.0
2008-11-26 17:06:00,3.76928,3.76928,3.76332,3.76482,5260000.0
2008-11-26 17:07:00,3.76422,3.76861,3.76265,3.76854,7500000.0
2008-11-26 17:08:00,3.76292,3.77129,3.76292,3.76667,7130000.0
2008-11-26 17:09:00,3.77052,3.77469,3.75939,3.76909,6760000.0
2008-11-26 17:10:00,3.76884,3.76884,3.75981,3.76814,4880000.0
2008-11-26 17:11:00,3.76373,3.76804,3.75921,3.76804,4880000.0
2008-11-26 17:12:00,3.76722,3.76832,3.75923,3.76617,6000000.0
2008-11-26 17:13:00,3.7677,3.7677,3.75654,3.76196,7510000.0
2008-11-26 17:14:00,3.76333,3.76857,3.76061,3.76061,7130000.0
2008-11-26 17:15:00,3.76601,3.76645,3.75792,3.76158,7130000.0
2008-11-26 17:16:00,3.76323,3.76838,3.75745,3.76555,5260000.0
2008-11-26 17:17:00,3.75669,3.76479,3.75568,3.76301,7140000.0
2008-11-26 17:18:00,3.76279,3.76279,3.75403,3.75403,4510000.0
2008-11-26 17:19:00,3.7583,3.76446,3.75605,3.7606,7500000.0
2008-11-26 17:20:00,3.76255,3.76522,3.75821,3.76495,6010000.0
2008-11-26 17:21:00,3.75876,3.76112,3.74965,3.75464,20630000.0
2008-11-26 17:22:00,3.76419,3.76583,3.75526,3.76514,7880000.0
2008-11-26 17:23:00,3.76204,3.76947,3.75947,3.76539,8250000.0
2008-11-26 17:24:00,3.76605,3.76662,3.75881,3.76176,5630000.0
2008-11-26 17:25:00,3.76114,3.76776,3.75779,3.75906,20260000.0
2008-11-26 17:26:00,3.76498,3.76657,3.75817,3.75817,7880000.0
2008-11-26 17:27:00,3.763,3.76376,3.75374,3.75374,6000000.0
2008-11-26 17:28:00,3.7637,3.76444,3.75441,3.76329,4140000.0
2008-11-26 17:29:00,3.75443,3.76371,3.75437,3.75826,18010000.0
2008-11-26 17:30:00,3.76175,3.76882,3.75838,3.76652,8250000.0
2008-11-26 17:31:00,3.76424,3.76547,3.75901,3.76447,5250000.0
2008-11-26 17:32:00,3.7642,3.76589,3.76163,3.76427,4890000.0
2008-11-26 17:33:00,3.76436,3.76778,3.75645,3.76669,7140000.0
2008-11-26 17:34:00,3.76489,3.76631,3.75855,3.76136,7880000.0
2008-11-26 17:35:00,3.76108,3.76716,3.75529,3.7592,19520000.0
2008-11-26 17:36:00,3.76094,3.76715,3.76001,3.76093,7500000.0
2008-11-26 17:37:00,3.76132,3.76764,3.76044,3.76299,7880000.0
2008-11-26 17:38:00,3.76661,3.76661,3.75604,3.75604,6750000.0
2008-11-26 17:39:00,3.76257,3.76712,3.75565,3.75868,21010000.0
2008-11-26 17:40:00,3.76551,3.76608,3.76173,3.765,6750000.0
2008-11-26 17:41:00,3.75577,3.76651,3.75577,3.76606,7130000.0
2008-11-26 17:42:00,3.76259,3.76487,3.75333,3.75333,5630000.0
2008-11-26 17:43:00,3.76237,3.76506,3.75378,3.76258,7130000.0
2008-11-26 17:44:00,3.76569,3.76826,3.76057,3.76197,8250000.0
2008-11-26 17:45:00,3.76036,3.76458,3.7596,3.75988,5630000.0
2008-11-26 17:46:00,3.76456,3.76516,3.75986,3.75986,5250000.0
2008-11-26 17:47:00,3.76392,3.76455,3.7553,3.76455,4880000.0
2008-11-26 17:48:00,3.76396,3.76562,3.75247,3.76562,8250000.0
2008-11-26 17:49:00,3.76451,3.76542,3.76047,3.76047,6000000.0
2008-11-26 17:50:00,3.76293,3.76513,3.75991,3.75991,4880000.0
2008-11-26 17:51:00,3.76183,3.76756,3.75789,3.76099,6750000.0
2008-11-26 17:52:00,3.76189,3.76409,3.75473,3.76409,4510000.0
2008-11-26 17:53:00,3.76417,3.76509,3.75613,3.76509,7500000.0
2008-11-26 17:54:00,3.76736,3.76848,3.75681,3.76848,5250000.0
2008-11-26 17:55:00,3.76784,3.76811,3.75564,3.76481,7880000.0
2008-11-26 17:56:00,3.76331,3.76793,3.75864,3.766,5630000.0
2008-11-26 17:57:00,3.76529,3.76565,3.75612,3.76201,6000000.0
2008-11-26 17:58:00,3.7668,3.7668,3.75527,3.76105,7880000.0
2008-11-26 17:59:00,3.76712,3.76818,3.75816,3.76125,15750000.0
2008-11-26 18:00:00,3.76696,3.76834,3.75838,3.76037,7880000.0
2008-11-26 18:01:00,3.76389,3.767,3.76076,3.76383,8250000.0
2008-11-26 18:02:00,3.7538,3.76565,3.7538,3.761,7500000.0
2008-11-26 18:03:00,3.76573,3.76665,3.75759,3.7644,7130000.0
2008-11-26 18:04:00,3.7576,3.76722,3.7576,3.76565,8630000.0
2008-11-26 18:05:00,3.75725,3.76705,3.75725,3.76408,7510000.0
2008-11-26 18:06:00,3.76444,3.76555,3.75952,3.76299,7890000.0
2008-11-26 18:07:00,3.76269,3.76526,3.76187,3.76406,5630000.0
2008-11-26 18:08:00,3.7635,3.76369,3.75568,3.75568,3010000.0
2008-11-26 18:09:00,3.76068,3.76641,3.76068,3.76641,6380000.0
2008-11-26 18:10:00,3.75874,3.76611,3.75874,3.76552,5250000.0
2008-11-26 18:11:00,3.7628,3.76442,3.75457,3.75457,4520000.0
2008-11-26 18:12:00,3.76273,3.76273,3.75193,3.75653,7500000.0
2008-11-26 18:13:00,3.76101,3.76313,3.75521,3.76313,5260000.0
2008-11-26 18:14:00,3.76482,3.76631,3.75439,3.76333,11640000.0
2008-11-26 18:15:00,3.76361,3.76378,3.75798,3.76276,8260000.0
2008-11-26 18:16:00,3.7611,3.7611,3.75037,3.75705,8250000.0
2008-11-26 18:17:00,3.76041,3.76482,3.75527,3.75703,5250000.0
2008-11-26 18:18:00,3.76398,3.76522,3.75716,3.76522,5270000.0
2008-11-26 18:19:00,3.76606,3.76729,3.75992,3.76144,4880000.0
2008-11-26 18:20:00,3.7617,3.76833,3.75791,3.76085,6380000.0
2008-11-26 18:21:00,3.7619,3.76776,3.76102,3.76776,6000000.0
2008-11-26 18:22:00,3.76432,3.76877,3.76184,3.76394,5630000.0
2008-11-26 18:23:00,3.76945,3.77086,3.76419,3.76522,6380000.0
2008-11-26 18:24:00,3.76582,3.77365,3.76436,3.76508,10890000.0
2008-11-26 18:25:00,3.76904,3.76995,3.76264,3.76767,6750000.0
2008-11-26 18:26:00,3.76407,3.77316,3.76407,3.7672,5250000.0
2008-11-26 18:27:00,3.76613,3.77106,3.76419,3.76987,8250000.0
2008-11-26 18:28:00,3.76488,3.77059,3.7636,3.77059,3750000.0
2008-11-26 18:29:00,3.76486,3.76796,3.76298,3.76796,7130000.0
2008-11-26 18:30:00,3.76948,3.77202,3.75936,3.7701,7500000.0
2008-11-26 18:31:00,3.76465,3.77047,3.75948,3.7643,5260000.0
2008-11-26 18:32:00,3.76226,3.76932,3.76226,3.76932,7510000.0
2008-11-26 18:33:00,3.76183,3.76876,3.75653,3.76097,13500000.0
2008-11-26 18:34:00,3.7629,3.7679,3.759,3.76408,7880000.0
2008-11-26 18:35:00,3.76068,3.77251,3.76068,3.77048,6760000.0
2008-11-26 18:36:00,3.76591,3.77073,3.76422,3.77066,5250000.0
2008-11-26 18:37:00,3.77083,3.77201,3.76221,3.76545,7880000.0
2008-11-26 18:38:00,3.76892,3.7698,3.76268,3.76268,6380000.0
2008-11-26 18:39:00,3.76462,3.77085,3.76462,3.76926,7510000.0
2008-11-26 18:40:00,3.75973,3.7695,3.75973,3.76476,6760000.0
2008-11-26 18:41:00,3.76777,3.76777,3.76234,3.76234,7130000.0
2008-11-26 18:42:00,3.76673,3.76926,3.76167,3.76458,7130000.0
2008-11-26 18:43:00,3.76306,3.76744,3.76254,3.76254,4880000.0
2008-11-26 18:44:00,3.76682,3.76939,3.75726,3.76683,8630000.0
2008-11-26 18:45:00,3.76601,3.76601,3.76034,3.76252,4880000.0
2008-11-26 18:46:00,3.76309,3.76946,3.76111,3.76212,6760000.0
2008-11-26 18:47:00,3.76655,3.76655,3.7555,3.75949,6760000.0
2008-11-26 18:48:00,3.76607,3.76716,3.75768,3.76213,6000000.0
2008-11-26 18:49:00,3.76317,3.76777,3.76191,3.76317,6000000.0
2008-11-26 18:50:00,3.76663,3.76815,3.75945,3.7655,8250000.0
2008-11-26 18:51:00,3.76662,3.76774,3.76147,3.76728,4880000.0
2008-11-26 18:52:00,3.76284,3.76539,3.75494,3.76099,7880000.0
2008-11-26 18:53:00,3.76143,3.76744,3.75621,3.75734,6000000.0
2008-11-26 18:54:00,3.76674,3.76702,3.76087,3.76405,5630000.0
2008-11-26 18:55:00,3.76025,3.76555,3.75663,3.76105,7510000.0
2008-11-26 18:56:00,3.76191,3.7674,3.75405,3.76541,4510000.0
2008-11-26 18:57:00,3.7661,3.7661,3.7593,3.7652,6380000.0
2008-11-26 18:58:00,3.76054,3.76612,3.75652,3.75652,6390000.0
2008-11-26 18:59:00,3.76193,3.76638,3.75298,3.75966,19140000.0
2008-11-26 19:00:00,3.75777,3.76422,3.75335,3.76278,5630000.0
2008-11-26 19:01:00,3.76362,3.76515,3.75557,3.76473,6000000.0
2008-11-26 19:02:00,3.76164,3.76199,3.74975,3.75783,6000000.0
2008-11-26 19:03:00,3.76181,3.76432,3.75353,3.75943,8250000.0
2008-11-26 19:04:00,3.76446,3.76446,3.75851,3.76334,8250000.0
2008-11-26 19:05:00,3.76186,3.76564,3.75642,3.76554,13880000.0
2008-11-26 19:06:00,3.76293,3.76314,3.75847,3.76281,7500000.0
2008-11-26 19:07:00,3.76005,3.76459,3.75806,3.76238,6380000.0
2008-11-26 19:08:00,3.76246,3.76424,3.75447,3.75447,5250000.0
2008-11-26 19:09:00,3.76353,3.76578,3.75516,3.76441,7130000.0
2008-11-26 19:10:00,3.76306,3.76398,3.75279,3.76041,10880000.0
2008-11-26 19:11:00,3.76227,3.76292,3.75205,3.76075,7130000.0
2008-11-26 19:12:00,3.76312,3.76476,3.75545,3.75844,5630000.0
2008-11-26 19:13:00,3.76349,3.76349,3.75291,3.76157,6760000.0
2008-11-26 19:14:00,3.76324,3.76324,3.75308,3.76269,9760000.0
2008-11-26 19:15:00,3.76462,3.76462,3.7579,3.76268,5250000.0
2008-11-26 19:16:00,3.76424,3.76512,3.75408,3.76313,5250000.0
2008-11-26 19:17:00,3.76143,3.76158,3.7523,3.75763,5640000.0
2008-11-26 19:18:00,3.76075,3.76075,3.7527,3.7527,5250000.0
2008-11-26 19:19:00,3.75881,3.76274,3.75281,3.76264,11630000.0
2008-11-26 19:20:00,3.76019,3.76439,3.75415,3.75639,6750000.0
2008-11-26 19:21:00,3.76179,3.76179,3.75016,3.75901,9380000.0
2008-11-26 19:22:00,3.76189,3.76189,3.75626,3.76164,4880000.0
2008-11-26 19:23:00,3.75937,3.76213,3.75236,3.75286,7500000.0
2008-11-26 19:24:00,3.75837,3.76395,3.75429,3.76395,11630000.0
2008-11-26 19:25:00,3.75903,3.76125,3.75568,3.76079,7130000.0
2008-11-26 19:26:00,3.7606,3.76375,3.75894,3.76336,5630000.0
2008-11-26 19:27:00,3.75794,3.76722,3.75468,3.765,8250000.0
2008-11-26 19:28:00,3.76256,3.76487,3.75478,3.76169,4880000.0
2008-11-26 19:29:00,3.75489,3.76389,3.75471,3.76374,9000000.0
2008-11-26 19:30:00,3.7617,3.76615,3.75711,3.76285,8630000.0
2008-11-26 19:31:00,3.76088,3.76204,3.75129,3.76148,11250000.0
2008-11-26 19:32:00,3.76084,3.76178,3.7522,3.75743,4880000.0
2008-11-26 19:33:00,3.75457,3.7614,3.7509,3.7614,9010000.0
2008-11-26 19:34:00,3.76247,3.76282,3.75741,3.75742,6380000.0
2008-11-26 19:35:00,3.76141,3.76233,3.75769,3.76176,6750000.0
2008-11-26 19:36:00,3.76204,3.76204,3.75517,3.76109,6750000.0
2008-11-26 19:37:00,3.76191,3.76436,3.75493,3.75967,8250000.0
2008-11-26 19:38:00,3.76115,3.76385,3.75451,3.76385,5250000.0
2008-11-26 19:39:00,3.76028,3.76452,3.7578,3.76325,8250000.0
2008-11-26 19:40:00,3.75934,3.76197,3.75408,3.76197,4130000.0
2008-11-26 19:41:00,3.76235,3.76312,3.75324,3.75912,5260000.0
2008-11-26 19:42:00,3.76245,3.76283,3.75309,3.75823,7140000.0
2008-11-26 19:43:00,3.76168,3.76168,3.75171,3.7596,4510000.0
2008-11-26 19:44:00,3.76137,3.76179,3.75063,3.75551,18750000.0
2008-11-26 19:45:00,3.7601,3.76024,3.7552,3.76024,6000000.0
2008-11-26 19:46:00,3.75703,3.76054,3.75187,3.76039,6750000.0
2008-11-26 19:47:00,3.75591,3.7608,3.75006,3.75816,6010000.0
2008-11-26 19:48:00,3.75534,3.76152,3.75057,3.75063,7510000.0
2008-11-26 19:49:00,3.7585,3.75919,3.7504,3.7504,5250000.0
2008-11-26 19:50:00,3.75435,3.76041,3.75245,3.76041,5250000.0
2008-11-26 19:51:00,3.75351,3.75929,3.74846,3.75555,8250000.0
2008-11-26 19:52:00,3.75566,3.75768,3.74744,3.75247,6750000.0
2008-11-26 19:53:00,3.75476,3.75735,3.74714,3.75295,8250000.0
2008-11-26 19:54:00,3.7524,3.75374,3.74393,3.7504,8250000.0
2008-11-26 19:55:00,3.75095,3.75264,3.74644,3.75123,6390000.0
2008-11-26 19:56:00,3.75313,3.75593,3.74844,3.75228,6750000.0
2008-11-26 19:57:00,3.7507,3.75237,3.74222,3.75201,6000000.0
2008-11-26 19:58:00,3.75367,3.75531,3.74568,3.74947,5630000.0
2008-11-26 19:59:00,3.75408,3.75597,3.74519,3.75442,12010000.0
2008-11-26 20:00:00,3.74695,3.7554,3.74695,3.75363,6750000.0
2008-11-26 20:01:00,3.75305,3.75323,3.74677,3.75323,7130000.0
2008-11-26 20:02:00,3.74852,3.75156,3.74369,3.74369,5630000.0
2008-11-26 20:03:00,3.75284,3.75313,3.74802,3.75313,4880000.0
2008-11-26 20:04:00,3.74384,3.75349,3.74384,3.75251,6760000.0
2008-11-26 20:05:00,3.75191,3.75425,3.74777,3.75252,7500000.0
2008-11-26 20:06:00,3.75304,3.75585,3.7485,3.74909,7510000.0
2008-11-26 20:07:00,3.75317,3.75451,3.7508,3.75313,6000000.0
2008-11-26 20:08:00,3.75523,3.75523,3.74823,3.75011,3380000.0
2008-11-26 20:09:00,3.74983,3.75245,3.74663,3.74663,5630000.0
2008-11-26 20:10:00,3.75322,3.75322,3.7457,3.75264,6760000.0
2008-11-26 20:11:00,3.74748,3.75282,3.74325,3.74325,5250000.0
2008-11-26 20:12:00,3.74584,3.75644,3.74441,3.75195,7500000.0
2008-11-26 20:13:00,3.75298,3.75303,3.74718,3.75021,4500000.0
2008-11-26 20:14:00,3.7467,3.75152,3.74114,3.75147,18770000.0
2008-11-26 20:15:00,3.75695,3.75695,3.74928,3.75218,3750000.0
2008-11-26 20:16:00,3.74903,3.75552,3.74645,3.74645,4890000.0
2008-11-26 20:17:00,3.74907,3.75144,3.74676,3.74837,5260000.0
2008-11-26 20:18:00,3.75085,3.75452,3.74125,3.74537,4510000.0
2008-11-26 20:19:00,3.74891,3.75116,3.74532,3.74719,6000000.0
2008-11-26 20:20:00,3.75106,3.75179,3.74648,3.75061,4500000.0
2008-11-26 20:21:00,3.75058,3.75144,3.74221,3.74953,5630000.0
2008-11-26 20:22:00,3.74432,3.75265,3.74432,3.75023,6000000.0
2008-11-26 20:23:00,3.75162,3.75162,3.74551,3.74573,6760000.0
2008-11-26 20:24:00,3.74145,3.75106,3.74145,3.74681,7500000.0
2008-11-26 20:25:00,3.74591,3.75112,3.74187,3.74699,7500000.0
2008-11-26 20:26:00,3.74609,3.75108,3.74609,3.75108,4500000.0
2008-11-26 20:27:00,3.74209,3.7513,3.74209,3.74852,6750000.0
2008-11-26 20:28:00,3.75224,3.75472,3.74821,3.75221,4880000.0
2008-11-26 20:29:00,3.74528,3.75241,3.74235,3.75211,8640000.0
2008-11-26 20:30:00,3.74772,3.75436,3.74242,3.75119,4880000.0
2008-11-26 20:31:00,3.7505,3.75183,3.74233,3.75152,5260000.0
2008-11-26 20:32:00,3.75066,3.75209,3.74715,3.74715,5630000.0
2008-11-26 20:33:00,3.74902,3.75086,3.74408,3.7465,5260000.0
2008-11-26 20:34:00,3.74505,3.75142,3.74146,3.75142,4880000.0
2008-11-26 20:35:00,3.75073,3.75323,3.74656,3.75072,5630000.0
2008-11-26 20:36:00,3.75081,3.75182,3.74081,3.74081,7510000.0
2008-11-26 20:37:00,3.74686,3.75069,3.7438,3.75007,4500000.0
2008-11-26 20:38:00,3.74887,3.75034,3.7399,3.75034,4880000.0
2008-11-26 20:39:00,3.75172,3.75172,3.7469,3.75057,7130000.0
2008-11-26 20:40:00,3.75146,3.75146,3.74153,3.74153,6010000.0
2008-11-26 20:41:00,3.7518,3.75748,3.74265,3.74791,8260000.0
2008-11-26 20:42:00,3.75086,3.75214,3.7469,3.75077,7880000.0
2008-11-26 20:43:00,3.75059,3.7522,3.74504,3.74594,3010000.0
2008-11-26 20:44:00,3.74776,3.75288,3.74188,3.74429,28520000.0
2008-11-26 20:45:00,3.75044,3.75386,3.74538,3.74894,6380000.0
2008-11-26 20:46:00,3.74416,3.75154,3.74416,3.74879,6380000.0
2008-11-26 20:47:00,3.74958,3.75312,3.74443,3.7464,6000000.0
2008-11-26 20:48:00,3.74985,3.75314,3.74249,3.75036,7500000.0
2008-11-26 20:49:00,3.75146,3.75146,3.74253,3.75096,5250000.0
2008-11-26 20:50:00,3.74608,3.75053,3.73992,3.75053,4880000.0
2008-11-26 20:51:00,3.74603,3.75528,3.74332,3.74931,6390000.0
2008-11-26 20:52:00,3.74904,3.74995,3.74678,3.74852,5250000.0
2008-11-26 20:53:00,3.73977,3.75001,3.73977,3.75001,6750000.0
2008-11-26 20:54:00,3.75063,3.75063,3.74396,3.75017,6380000.0
2008-11-26 20:55:00,3.75047,3.75047,3.74047,3.74951,4880000.0
2008-11-26 20:56:00,3.74644,3.75324,3.74644,3.74697,5250000.0
2008-11-26 20:57:00,3.74661,3.75295,3.74133,3.75072,6750000.0
2008-11-26 20:58:00,3.74957,3.75323,3.74221,3.74868,6000000.0
2008-11-26 20:59:00,3.75316,3.75694,3.74515,3.75166,16140000.0
2008-11-26 21:00:00,3.75413,3.75413,3.74103,3.74534,4130000.0
2008-11-26 21:01:00,3.74203,3.75391,3.74203,3.75321,7880000.0
2008-11-26 21:02:00,3.74581,3.75346,3.74581,3.75105,6380000.0
2008-11-26 21:03:00,3.74432,3.7509,3.74432,3.7509,7140000.0
2008-11-26 21:04:00,3.75499,3.75929,3.74839,3.75463,5250000.0
2008-11-26 21:05:00,3.75737,3.75804,3.75305,3.75664,7130000.0
2008-11-26 21:06:00,3.74776,3.75697,3.74776,3.75675,7130000.0
2008-11-26 21:07:00,3.75687,3.75762,3.75245,3.75707,6380000.0
2008-11-26 21:08:00,3.75111,3.75758,3.74915,3.75728,5250000.0
2008-11-26 21:09:00,3.75584,3.76072,3.7554,3.76072,3750000.0
2008-11-26 21:10:00,3.75633,3.75827,3.75518,3.7573,3750000.0
2008-11-26 21:11:00,3.75218,3.75849,3.74882,3.74882,3380000.0
2008-11-26 21:12:00,3.75248,3.75772,3.75248,3.75364,5260000.0
2008-11-26 21:13:00,3.75672,3.75729,3.75196,3.75602,5630000.0
2008-11-26 21:14:00,3.75602,3.75859,3.74735,3.75272,13140000.0
2008-11-26 21:15:00,3.75601,3.76303,3.75301,3.75389,6010000.0
2008-11-26 21:16:00,3.75722,3.75818,3.75167,3.75795,7500000.0
2008-11-26 21:17:00,3.75384,3.75932,3.75384,3.756,7500000.0
2008-11-26 21:18:00,3.75735,3.75774,3.74767,3.75632,5270000.0
2008-11-26 21:19:00,3.75644,3.75977,3.74876,3.75593,8630000.0
2008-11-26 21:20:00,3.76023,3.76023,3.74871,3.75436,4880000.0
2008-11-26 21:21:00,3.75587,3.75587,3.74642,3.75059,7500000.0
2008-11-26 21:22:00,3.7511,3.75858,3.7511,3.75782,7130000.0
2008-11-26 21:23:00,3.75658,3.75735,3.7509,3.75229,7880000.0
2008-11-26 21:24:00,3.75696,3.75847,3.75117,3.75294,4140000.0
2008-11-26 21:25:00,3.75768,3.75961,3.75252,3.75797,5250000.0
2008-11-26 21:26:00,3.75298,3.75743,3.75298,3.7571,6750000.0
2008-11-26 21:27:00,3.75617,3.76089,3.75214,3.75841,6000000.0
2008-11-26 21:28:00,3.75503,3.75742,3.74757,3.75716,8250000.0
2008-11-26 21:29:00,3.75136,3.75765,3.7479,3.75765,7510000.0
2008-11-26 21:30:00,3.75413,3.75545,3.74825,3.75479,6010000.0
2008-11-26 21:31:00,3.75806,3.75806,3.74943,3.7528,5250000.0
2008-11-26 21:32:00,3.7538,3.75671,3.74754,3.75654,6010000.0
2008-11-26 21:33:00,3.7548,3.75567,3.74653,3.75171,5250000.0
2008-11-26 21:34:00,3.74842,3.76066,3.74842,3.75489,6760000.0
2008-11-26 21:35:00,3.75363,3.75682,3.74828,3.756,6010000.0
2008-11-26 21:36:00,3.75717,3.75842,3.74775,3.75245,17260000.0
2008-11-26 21:37:00,3.75231,3.75714,3.75058,3.75714,4880000.0
2008-11-26 21:38:00,3.75421,3.75674,3.7519,3.75674,4510000.0
2008-11-26 21:39:00,3.75648,3.75924,3.75261,3.75387,5250000.0
2008-11-26 21:40:00,3.75757,3.76,3.75362,3.75733,7130000.0
2008-11-26 21:41:00,3.75818,3.75818,3.75136,3.75683,6750000.0
2008-11-26 21:42:00,3.75841,3.76097,3.75115,3.75398,10510000.0
2008-11-26 21:43:00,3.75739,3.75739,3.751,3.751,6000000.0
2008-11-26 21:44:00,3.75306,3.76066,3.75081,3.75932,8630000.0
2008-11-26 21:45:00,3.75248,3.75972,3.75068,3.75955,5630000.0
2008-11-26 21:46:00,3.75969,3.76117,3.74909,3.75836,6380000.0
2008-11-26 21:47:00,3.75508,3.75759,3.74672,3.75759,6010000.0
2008-11-26 21:48:00,3.75274,3.75889,3.75274,3.75758,3010000.0
2008-11-26 21:49:00,3.75386,3.7609,3.75121,3.75947,6380000.0
2008-11-26 21:50:00,3.75466,3.75909,3.74903,3.75803,5250000.0
2008-11-26 21:51:00,3.75696,3.75982,3.7498,3.75766,6750000.0
2008-11-26 21:52:00,3.75819,3.7583,3.7509,3.75809,4140000.0
2008-11-26 21:53:00,3.75855,3.75855,3.74755,3.75648,7880000.0
2008-11-26 21:54:00,3.7492,3.75857,3.7492,3.75312,5630000.0
2008-11-26 21:55:00,3.75384,3.75774,3.7475,3.7564,5250000.0
2008-11-26 21:56:00,3.75415,3.75789,3.74887,3.75679,4130000.0
2008-11-26 21:57:00,3.75804,3.75853,3.75315,3.75655,7500000.0
2008-11-26 21:58:00,3.75743,3.758,3.75157,3.75714,5630000.0
2008-11-26 21:59:00,3.75675,3.75837,3.74947,3.75837,4500000.0
2008-11-26 22:00:00,3.75634,3.76152,3.75091,3.75792,5250000.0
2008-11-26 22:01:00,3.75882,3.75999,3.75515,3.75515,5630000.0
2008-11-26 22:02:00,3.74929,3.7593,3.74929,3.75439,3750000.0
2008-11-26 22:03:00,3.75939,3.75949,3.74991,3.75729,6750000.0
2008-11-26 22:04:00,3.76037,3.76257,3.75082,3.7604,5250000.0
2008-11-26 22:05:00,3.75544,3.75985,3.75017,3.75752,5250000.0
2008-11-26 22:06:00,3.75716,3.75938,3.74997,3.75493,6000000.0
2008-11-26 22:07:00,3.75438,3.76015,3.75389,3.75419,5630000.0
2008-11-26 22:08:00,3.75832,3.76009,3.75468,3.76009,6000000.0
2008-11-26 22:09:00,3.75655,3.75992,3.75092,3.75841,5250000.0
2008-11-26 22:10:00,3.75976,3.75976,3.75542,3.75551,4890000.0
2008-11-26 22:11:00,3.75551,3.76405,3.75389,3.76068,6010000.0
2008-11-26 22:12:00,3.75489,3.76011,3.75489,3.76007,6750000.0
2008-11-26 22:13:00,3.75634,3.75967,3.75031,3.75896,6010000.0
2008-11-26 22:14:00,3.75345,3.75941,3.74961,3.75547,4510000.0
2008-11-26 22:15:00,3.75521,3.76127,3.75063,3.75817,5250000.0
2008-11-26 22:16:00,3.75994,3.75994,3.75555,3.75573,6000000.0
2008-11-26 22:17:00,3.75496,3.75929,3.74909,3.75549,5250000.0
2008-11-26 22:18:00,3.75796,3.75944,3.75469,3.75881,4880000.0
2008-11-26 22:19:00,3.75992,3.75994,3.75097,3.75512,7130000.0
2008-11-26 22:20:00,3.75052,3.75947,3.75052,3.75465,4500000.0
2008-11-26 22:21:00,3.75924,3.75959,3.7508,3.75515,4510000.0
2008-11-26 22:22:00,3.75421,3.75922,3.75421,3.75752,6750000.0
2008-11-26 22:23:00,3.75717,3.75752,3.75695,3.75752,2250000.0
2008-11-26 22:24:00,3.76028,3.76028,3.75375,3.75375,6000000.0
2008-11-26 22:25:00,3.75834,3.75957,3.75292,3.75519,7880000.0
2008-11-26 22:26:00,3.75803,3.75997,3.75433,3.75987,4500000.0
2008-11-26 22:27:00,3.75515,3.76169,3.75155,3.75155,5250000.0
2008-11-26 22:28:00,3.76028,3.76028,3.75352,3.75352,6010000.0
2008-11-26 22:29:00,3.75271,3.7589,3.74918,3.7589,5260000.0
2008-11-26 22:30:00,3.76164,3.76164,3.75845,3.75845,3750000.0
2008-11-26 22:31:00,3.75585,3.76114,3.75575,3.75981,6010000.0
2008-11-26 22:32:00,3.75941,3.76092,3.75066,3.76092,5250000.0
2008-11-26 22:33:00,3.75715,3.76051,3.75578,3.75759,4140000.0
2008-11-26 22:34:00,3.76041,3.76041,3.75468,3.75923,4510000.0
2008-11-26 22:35:00,3.76076,3.76178,3.75271,3.76011,5630000.0
2008-11-26 22:36:00,3.75773,3.76177,3.75275,3.76065,6000000.0
2008-11-26 22:37:00,3.75555,3.76117,3.75555,3.76098,6760000.0
2008-11-26 22:38:00,3.75948,3.76053,3.755,3.76053,5250000.0
2008-11-26 22:39:00,3.76139,3.76788,3.75148,3.75833,8250000.0
2008-11-26 22:40:00,3.76033,3.76167,3.75682,3.76162,6000000.0
2008-11-26 22:41:00,3.75698,3.76196,3.75698,3.75986,4130000.0
2008-11-26 22:42:00,3.76142,3.76219,3.75703,3.7608,5250000.0
2008-11-26 22:43:00,3.75992,3.76053,3.75453,3.76053,6750000.0
2008-11-26 22:44:00,3.75488,3.76204,3.75139,3.76204,9750000.0
2008-11-26 22:45:00,3.7622,3.7622,3.75376,3.75886,3380000.0
2008-11-26 22:46:00,3.75921,3.76424,3.75248,3.76337,7500000.0
2008-11-26 22:47:00,3.75748,3.76146,3.75609,3.76146,4500000.0
2008-11-26 22:48:00,3.75832,3.76114,3.75581,3.75581,6380000.0
2008-11-26 22:49:00,3.75169,3.76077,3.75169,3.75193,4130000.0
2008-11-26 22:50:00,3.75658,3.76134,3.75633,3.75633,3750000.0
2008-11-26 22:51:00,3.76029,3.76078,3.75902,3.75979,5630000.0
2008-11-26 22:52:00,3.75644,3.76164,3.75243,3.76164,4130000.0
2008-11-26 22:53:00,3.76123,3.7615,3.75439,3.76028,7510000.0
2008-11-26 22:54:00,3.76087,3.76087,3.75689,3.76076,6380000.0
2008-11-26 22:55:00,3.75644,3.76145,3.75516,3.7594,4510000.0
2008-11-26 22:56:00,3.76103,3.76146,3.75926,3.76118,4500000.0
2008-11-26 22:57:00,3.75911,3.76032,3.74574,3.75589,7500000.0
2008-11-26 22:58:00,3.75774,3.76089,3.75199,3.75961,5250000.0
2008-11-26 22:59:00,3.76197,3.76197,3.75933,3.75933,5630000.0
2008-11-26 23:00:00,3.764,3.764,3.76071,3.76071,1500000.0
2008-11-26 23:01:00,3.76074,3.76074,3.75929,3.76017,4500000.0
2008-11-26 23:02:00,3.76117,3.76117,3.75245,3.75245,6000000.0
2008-11-26 23:03:00,3.75199,3.75775,3.74865,3.75775,8250000.0
2008-11-26 23:04:00,3.74936,3.75866,3.74936,3.75861,4880000.0
2008-11-26 23:05:00,3.75612,3.75987,3.74993,3.74993,6750000.0
2008-11-26 23:06:00,3.75381,3.75955,3.75381,3.75687,6000000.0
2008-11-26 23:07:00,3.75699,3.75903,3.75496,3.75815,6750000.0
2008-11-26 23:08:00,3.75923,3.75928,3.75324,3.75917,4500000.0
2008-11-26 23:09:00,3.75852,3.7592,3.75381,3.7592,2260000.0
2008-11-26 23:10:00,3.75714,3.75883,3.74941,3.75883,5630000.0
2008-11-26 23:11:00,3.75843,3.7613,3.75142,3.76006,6380000.0
2008-11-26 23:12:00,3.75754,3.7589,3.75422,3.75773,5250000.0
2008-11-26 23:13:00,3.75419,3.75633,3.74789,3.75213,5250000.0
2008-11-26 23:14:00,3.75377,3.75775,3.74814,3.75599,5250000.0
2008-11-26 23:15:00,3.75629,3.75789,3.75576,3.75598,4500000.0
2008-11-26 23:16:00,3.75339,3.75959,3.74867,3.75401,8250000.0
2008-11-26 23:17:00,3.7503,3.76235,3.7503,3.75821,7880000.0
2008-11-26 23:18:00,3.75774,3.75905,3.74796,3.75867,7880000.0
2008-11-26 23:19:00,3.75864,3.7589,3.74959,3.74959,6380000.0
2008-11-26 23:20:00,3.75735,3.75836,3.75295,3.75541,4500000.0
2008-11-26 23:21:00,3.75345,3.75844,3.75334,3.75775,4880000.0
2008-11-26 23:22:00,3.75628,3.75887,3.7532,3.75887,6760000.0
2008-11-26 23:23:00,3.75798,3.75798,3.74483,3.75649,6750000.0
2008-11-26 23:24:00,3.75631,3.75792,3.74922,3.75792,7130000.0
2008-11-26 23:25:00,3.75782,3.75782,3.74802,3.75549,5630000.0
2008-11-26 23:26:00,3.75704,3.76022,3.75059,3.75059,5250000.0
2008-11-26 23:27:00,3.75744,3.75744,3.74864,3.75724,3750000.0
2008-11-26 23:28:00,3.7551,3.76152,3.7503,3.75833,7880000.0
2008-11-26 23:29:00,3.76036,3.76664,3.75708,3.76664,6760000.0
2008-11-26 23:30:00,3.76541,3.76788,3.7615,3.7615,4500000.0
2008-11-26 23:31:00,3.76804,3.76969,3.76067,3.76067,4880000.0
2008-11-26 23:32:00,3.76263,3.76924,3.76263,3.76924,4880000.0
2008-11-26 23:33:00,3.76757,3.77192,3.76019,3.77049,7510000.0
2008-11-26 23:34:00,3.76756,3.76971,3.76323,3.76971,6000000.0
2008-11-26 23:35:00,3.77035,3.77056,3.76515,3.77044,4880000.0
2008-11-26 23:36:00,3.76814,3.76875,3.75795,3.76532,6760000.0
2008-11-26 23:37:00,3.76432,3.76822,3.76248,3.76248,6000000.0
2008-11-26 23:38:00,3.76886,3.76886,3.76163,3.76452,3750000.0
2008-11-26 23:39:00,3.76985,3.76985,3.75876,3.76831,6380000.0
2008-11-26 23:40:00,3.76023,3.76956,3.76023,3.76497,7510000.0
2008-11-26 23:41:00,3.76948,3.76948,3.7602,3.7602,4880000.0
2008-11-26 23:42:00,3.76463,3.76782,3.75844,3.76687,4880000.0
2008-11-26 23:43:00,3.76297,3.76979,3.76062,3.76062,4880000.0
2008-11-26 23:44:00,3.76454,3.77004,3.76454,3.76993,4880000.0
2008-11-26 23:45:00,3.77032,3.77267,3.76889,3.77109,5630000.0
2008-11-26 23:46:00,3.76404,3.76854,3.75899,3.76753,4510000.0
2008-11-26 23:47:00,3.76955,3.76955,3.76746,3.76746,1500000.0
2008-11-26 23:48:00,3.76265,3.77139,3.75977,3.77113,6380000.0
2008-11-26 23:49:00,3.76603,3.76899,3.75843,3.76899,6000000.0
2008-11-26 23:50:00,3.76902,3.77003,3.76342,3.76613,6750000.0
2008-11-26 23:51:00,3.76969,3.77078,3.76452,3.76807,7500000.0
2008-11-26 23:52:00,3.7702,3.7702,3.76099,3.76851,5630000.0
2008-11-26 23:53:00,3.76884,3.76963,3.76253,3.76963,5630000.0
2008-11-26 23:54:00,3.76956,3.76956,3.76687,3.7672,3000000.0
2008-11-26 23:56:00,3.76842,3.76842,3.7631,3.76377,1880000.0
2008-11-26 23:57:00,3.76862,3.76862,3.75975,3.76423,6000000.0
2008-11-26 23:58:00,3.761,3.77088,3.761,3.76935,7500000.0
2008-11-26 23:59:00,3.76846,3.76846,3.75801,3.76561,8250000.0
2008-11-27 00:00:00,3.77008,3.77368,3.76526,3.76526,7500000.0
2008-11-27 00:01:00,3.76777,3.7704,3.76624,3.76624,6000000.0
2008-11-27 00:02:00,3.76468,3.76921,3.7598,3.76709,6000000.0
2008-11-27 00:03:00,3.76571,3.76849,3.75898,3.76828,8250000.0
2008-11-27 00:04:00,3.76109,3.77371,3.76109,3.77082,4500000.0
2008-11-27 00:05:00,3.76687,3.76944,3.76214,3.76789,3750000.0
2008-11-27 00:06:00,3.75921,3.77138,3.75921,3.76379,5630000.0
2008-11-27 00:07:00,3.77111,3.77213,3.76191,3.76191,5630000.0
2008-11-27 00:11:00,3.76762,3.76916,3.75964,3.76419,5250000.0
2008-11-27 00:12:00,3.7707,3.77452,3.76345,3.77076,5250000.0
2008-11-27 00:13:00,3.76603,3.7737,3.76333,3.77095,8250000.0
2008-11-27 00:15:00,3.77139,3.77288,3.76774,3.77206,7500000.0
2008-11-27 00:16:00,3.76566,3.76934,3.75993,3.76718,8250000.0
2008-11-27 00:17:00,3.76994,3.77037,3.76075,3.7688,7500000.0
2008-11-27 00:18:00,3.76494,3.76993,3.76328,3.7698,7130000.0
2008-11-27 00:20:00,3.77011,3.77011,3.76906,3.76906,760000.0
2008-11-27 00:21:00,3.76933,3.77065,3.76104,3.76857,2630000.0
2008-11-27 00:23:00,3.75928,3.76891,3.75928,3.76702,9000000.0
2008-11-27 00:25:00,3.76946,3.77035,3.76327,3.77001,7130000.0
2008-11-27 00:27:00,3.7682,3.76984,3.76037,3.76984,6760000.0
2008-11-27 00:28:00,3.75855,3.76866,3.75847,3.76866,6000000.0
2008-11-27 00:29:00,3.76436,3.77303,3.76207,3.77089,12020000.0
2008-11-27 00:30:00,3.7695,3.77191,3.76243,3.76982,7130000.0
2008-11-27 00:31:00,3.76734,3.76957,3.76042,3.76499,5250000.0
2008-11-27 00:34:00,3.76763,3.76923,3.76094,3.76424,9380000.0
2008-11-27 00:35:00,3.77038,3.77038,3.76278,3.76811,10500000.0
2008-11-27 00:36:00,3.76906,3.77029,3.76357,3.76481,6000000.0
2008-11-27 00:37:00,3.76233,3.7715,3.76233,3.76939,6390000.0
2008-11-27 00:38:00,3.76366,3.76956,3.76366,3.76485,6000000.0
2008-11-27 00:39:00,3.76862,3.77033,3.76297,3.76923,4500000.0
2008-11-27 00:40:00,3.7679,3.76963,3.76427,3.76949,4500000.0
2008-11-27 00:41:00,3.76932,3.76995,3.76402,3.76732,3380000.0
2008-11-27 00:42:00,3.77001,3.77061,3.76492,3.76512,4880000.0
2008-11-27 00:44:00,3.75835,3.76792,3.7576,3.76657,8250000.0
2008-11-27 00:45:00,3.77037,3.77037,3.7668,3.76999,4130000.0
2008-11-27 00:47:00,3.76858,3.76937,3.76313,3.76937,4140000.0
2008-11-27 00:48:00,3.76959,3.7706,3.76127,3.76939,7510000.0
2008-11-27 00:51:00,3.7651,3.76967,3.75979,3.7681,6380000.0
2008-11-27 00:52:00,3.76543,3.77049,3.76461,3.7686,9000000.0
2008-11-27 00:53:00,3.76443,3.77018,3.76325,3.76433,5250000.0
2008-11-27 00:54:00,3.76529,3.76866,3.75886,3.76355,7880000.0
2008-11-27 00:55:00,3.76598,3.77467,3.76279,3.76913,13130000.0
2008-11-27 00:56:00,3.76636,3.77175,3.76133,3.76853,7130000.0
2008-11-27 00:58:00,3.76909,3.76909,3.76359,3.76868,7500000.0
2008-11-27 00:59:00,3.77101,3.77143,3.75997,3.76841,11260000.0
2008-11-27 01:00:00,3.76804,3.7736,3.76319,3.77024,9000000.0
2008-11-27 01:01:00,3.76566,3.77249,3.76501,3.77027,6750000.0
2008-11-27 01:02:00,3.76878,3.76965,3.76451,3.76852,8250000.0
2008-11-27 01:03:00,3.76921,3.77124,3.7647,3.7647,7500000.0
2008-11-27 01:04:00,3.76557,3.77156,3.76225,3.76503,6760000.0
2008-11-27 01:05:00,3.76669,3.77023,3.75759,3.76416,7880000.0
2008-11-27 01:06:00,3.76257,3.76797,3.76257,3.76797,6750000.0
2008-11-27 01:08:00,3.76898,3.77446,3.76345,3.76865,7130000.0
2008-11-27 01:09:00,3.76455,3.76896,3.75924,3.7598,7130000.0
2008-11-27 01:10:00,3.76805,3.76805,3.75932,3.75932,4500000.0
2008-11-27 01:11:00,3.76998,3.76998,3.76998,3.76998,750000.0
2008-11-27 01:12:00,3.76886,3.76886,3.75499,3.76247,7510000.0
2008-11-27 01:13:00,3.766,3.77139,3.76032,3.76609,6380000.0
2008-11-27 01:14:00,3.77014,3.77014,3.76021,3.76755,6000000.0
2008-11-27 01:15:00,3.77114,3.77114,3.76724,3.76836,3750000.0
2008-11-27 01:16:00,3.76889,3.76927,3.76234,3.76764,5630000.0
2008-11-27 01:17:00,3.76529,3.7685,3.75899,3.76684,6010000.0
2008-11-27 01:18:00,3.76496,3.77035,3.75993,3.77014,6000000.0
2008-11-27 01:19:00,3.75985,3.77019,3.75979,3.7694,7890000.0
2008-11-27 01:20:00,3.76978,3.77,3.76445,3.76471,5630000.0
2008-11-27 01:22:00,3.76582,3.77483,3.76406,3.76887,7880000.0
2008-11-27 01:23:00,3.76131,3.77165,3.76131,3.77027,9000000.0
2008-11-27 01:24:00,3.76161,3.77499,3.76107,3.76107,11630000.0
2008-11-27 01:25:00,3.76583,3.76977,3.76433,3.76977,7880000.0
2008-11-27 01:26:00,3.76996,3.77002,3.76082,3.7685,10500000.0
2008-11-27 01:27:00,3.76933,3.76933,3.7578,3.76406,10500000.0
2008-11-27 01:28:00,3.765,3.76953,3.76366,3.76723,6000000.0
2008-11-27 01:29:00,3.76382,3.77059,3.76382,3.76611,6380000.0
2008-11-27 01:30:00,3.76566,3.77072,3.76222,3.77072,8250000.0
2008-11-27 01:31:00,3.77181,3.77181,3.76074,3.77037,6000000.0
2008-11-27 01:32:00,3.7694,3.77032,3.76544,3.76704,3380000.0
2008-11-27 01:33:00,3.76461,3.76956,3.76453,3.76956,6000000.0
2008-11-27 01:34:00,3.76887,3.7692,3.76001,3.7692,5250000.0
2008-11-27 01:35:00,3.76552,3.76628,3.76552,3.76628,1130000.0
2008-11-27 01:36:00,3.76523,3.76891,3.7647,3.7647,3750000.0
2008-11-27 01:38:00,3.76693,3.76819,3.75678,3.76762,10130000.0
2008-11-27 01:40:00,3.76399,3.76914,3.75865,3.76697,9760000.0
2008-11-27 01:41:00,3.76531,3.77187,3.76531,3.76975,9000000.0
2008-11-27 01:42:00,3.76451,3.77329,3.76202,3.76959,9750000.0
2008-11-27 01:43:00,3.77116,3.77166,3.76418,3.77013,7130000.0
2008-11-27 01:44:00,3.76708,3.7688,3.76012,3.76012,5250000.0
2008-11-27 01:45:00,3.77116,3.77116,3.75948,3.76913,6000000.0
2008-11-27 01:46:00,3.76767,3.76784,3.75641,3.76784,4500000.0
2008-11-27 01:47:00,3.77085,3.77085,3.76453,3.76865,4880000.0
2008-11-27 01:48:00,3.75934,3.76888,3.75934,3.75978,5250000.0
2008-11-27 01:49:00,3.77052,3.77052,3.76092,3.76834,8250000.0
2008-11-27 01:50:00,3.7693,3.77087,3.76066,3.76096,4130000.0
2008-11-27 01:51:00,3.76974,3.76974,3.76082,3.7663,4880000.0
2008-11-27 01:54:00,3.76,3.76977,3.75993,3.75993,6000000.0
2008-11-27 01:55:00,3.76883,3.76904,3.76315,3.76862,6000000.0
2008-11-27 01:56:00,3.75947,3.76953,3.75947,3.76953,5250000.0
2008-11-27 01:57:00,3.76805,3.77136,3.76014,3.76864,12010000.0
2008-11-27 01:58:00,3.76826,3.7696,3.75804,3.7696,6750000.0
2008-11-27 02:01:00,3.76938,3.77004,3.76056,3.7681,3000000.0
2008-11-27 02:02:00,3.76474,3.77045,3.76005,3.7698,6010000.0
2008-11-27 02:03:00,3.76826,3.76934,3.75974,3.76806,6000000.0
2008-11-27 02:04:00,3.76824,3.76824,3.75802,3.76453,7880000.0
2008-11-27 02:05:00,3.76211,3.76975,3.75833,3.75892,5250000.0
2008-11-27 02:06:00,3.76488,3.76965,3.76004,3.76942,7500000.0
2008-11-27 02:07:00,3.76001,3.76742,3.76001,3.76706,4880000.0
2008-11-27 02:08:00,3.76951,3.77009,3.76044,3.76822,9000000.0
2008-11-27 02:09:00,3.76352,3.76785,3.76352,3.7647,4500000.0
2008-11-27 02:10:00,3.7701,3.77263,3.76164,3.7669,9760000.0
2008-11-27 02:11:00,3.76956,3.77029,3.75978,3.75988,6380000.0
2008-11-27 02:12:00,3.76596,3.76989,3.76024,3.76916,6760000.0
2008-11-27 02:13:00,3.77002,3.77123,3.76487,3.7651,7130000.0
2008-11-27 02:14:00,3.76966,3.76966,3.76412,3.76412,7880000.0
2008-11-27 02:15:00,3.76814,3.77097,3.76176,3.77015,10130000.0
2008-11-27 02:17:00,3.76629,3.77102,3.76534,3.7698,5250000.0
2008-11-27 02:18:00,3.76758,3.77017,3.76001,3.76955,9390000.0
2008-11-27 02:19:00,3.76922,3.76922,3.76012,3.76801,9000000.0
2008-11-27 02:20:00,3.76934,3.76944,3.7639,3.76944,5630000.0
2008-11-27 02:21:00,3.76781,3.76913,3.76721,3.76768,6750000.0
2008-11-27 02:22:00,3.76502,3.77124,3.76096,3.76096,7130000.0
2008-11-27 02:23:00,3.76743,3.76884,3.7559,3.76793,7500000.0
2008-11-27 02:24:00,3.7676,3.76975,3.76493,3.76975,7880000.0
2008-11-27 02:25:00,3.76873,3.76946,3.76258,3.76307,6000000.0
2008-11-27 02:26:00,3.7654,3.7705,3.76207,3.76498,10130000.0
2008-11-27 02:27:00,3.76667,3.76895,3.75985,3.76895,6750000.0
2008-11-27 02:28:00,3.76369,3.76967,3.76033,3.76967,8250000.0
2008-11-27 02:29:00,3.76628,3.77031,3.76318,3.76318,4880000.0
2008-11-27 02:30:00,3.76462,3.77203,3.76215,3.7704,9750000.0
2008-11-27 02:31:00,3.76075,3.76986,3.76007,3.76982,4880000.0
2008-11-27 02:32:00,3.76758,3.77318,3.76335,3.77096,6000000.0
2008-11-27 02:33:00,3.76967,3.76967,3.76463,3.76544,3760000.0
2008-11-27 02:34:00,3.76461,3.76936,3.76042,3.76612,7130000.0
2008-11-27 02:35:00,3.75919,3.77109,3.75894,3.76872,8250000.0
2008-11-27 02:36:00,3.76887,3.76887,3.75954,3.7687,6760000.0
2008-11-27 02:37:00,3.77031,3.77031,3.76381,3.76638,6750000.0
2008-11-27 02:38:00,3.76725,3.76897,3.75793,3.76339,10880000.0
2008-11-27 02:39:00,3.76525,3.76863,3.75929,3.76282,9750000.0
2008-11-27 02:40:00,3.76745,3.77097,3.76488,3.76934,7510000.0
2008-11-27 02:41:00,3.76703,3.7697,3.75677,3.76662,8250000.0
2008-11-27 02:42:00,3.76374,3.77019,3.75936,3.75936,4880000.0
2008-11-27 02:43:00,3.76643,3.76842,3.75979,3.75979,10130000.0
2008-11-27 02:44:00,3.76076,3.77043,3.76076,3.76516,6000000.0
2008-11-27 02:45:00,3.76432,3.77107,3.76036,3.76597,20630000.0
2008-11-27 02:46:00,3.76212,3.77331,3.76212,3.76932,7880000.0
2008-11-27 02:47:00,3.7697,3.77035,3.76419,3.76816,8250000.0
2008-11-27 02:48:00,3.76907,3.77099,3.76546,3.76785,7500000.0
2008-11-27 02:49:00,3.76759,3.77071,3.76456,3.76922,7880000.0
2008-11-27 02:50:00,3.7654,3.77018,3.76496,3.77016,7880000.0
2008-11-27 02:51:00,3.76959,3.76971,3.75993,3.7602,8260000.0
2008-11-27 02:52:00,3.76473,3.7711,3.75955,3.76996,9760000.0
2008-11-27 02:53:00,3.76317,3.76929,3.76317,3.76439,5250000.0
2008-11-27 02:54:00,3.7692,3.76923,3.76462,3.76462,7500000.0
2008-11-27 02:55:00,3.76937,3.76982,3.76314,3.76982,8630000.0
2008-11-27 02:56:00,3.75963,3.76829,3.75963,3.76686,7140000.0
2008-11-27 02:57:00,3.76025,3.76989,3.76025,3.76727,6750000.0
2008-11-27 02:58:00,3.76297,3.76961,3.76006,3.76725,12380000.0
2008-11-27 02:59:00,3.76012,3.77051,3.76012,3.76504,5260000.0
2008-11-27 03:00:00,3.7656,3.76937,3.7586,3.76444,10130000.0
2008-11-27 03:01:00,3.76465,3.77063,3.76066,3.76736,11260000.0
2008-11-27 03:02:00,3.76248,3.76997,3.7597,3.76617,8630000.0
2008-11-27 03:03:00,3.76229,3.77219,3.76229,3.76905,3000000.0
2008-11-27 03:04:00,3.7686,3.76942,3.7641,3.76444,4880000.0
2008-11-27 03:05:00,3.766,3.76977,3.76055,3.76479,4880000.0
2008-11-27 03:06:00,3.76881,3.7717,3.76157,3.76817,7130000.0
2008-11-27 03:07:00,3.76522,3.76966,3.75989,3.76797,6010000.0
2008-11-27 03:08:00,3.76835,3.7707,3.76097,3.76443,7140000.0
2008-11-27 03:09:00,3.76285,3.76852,3.75917,3.76802,5260000.0
2008-11-27 03:10:00,3.7674,3.7674,3.75767,3.7651,5250000.0
2008-11-27 03:11:00,3.76908,3.77154,3.76254,3.76684,4890000.0
2008-11-27 03:12:00,3.76703,3.76921,3.75609,3.7673,7500000.0
2008-11-27 03:13:00,3.77018,3.77018,3.76631,3.7668,4880000.0
2008-11-27 03:14:00,3.76984,3.77005,3.76429,3.76429,5250000.0
2008-11-27 03:15:00,3.76468,3.77329,3.76321,3.76893,12380000.0
2008-11-27 03:16:00,3.76366,3.76558,3.75757,3.76,4880000.0
2008-11-27 03:17:00,3.77097,3.77097,3.76441,3.76441,5260000.0
2008-11-27 03:18:00,3.76925,3.76956,3.75954,3.76934,6000000.0
2008-11-27 03:19:00,3.7639,3.76908,3.76387,3.76387,4880000.0
2008-11-27 03:20:00,3.76489,3.7711,3.76063,3.76895,5630000.0
2008-11-27 03:21:00,3.76752,3.76982,3.76464,3.76895,7880000.0
2008-11-27 03:22:00,3.76903,3.7692,3.76236,3.76236,3380000.0
2008-11-27 03:23:00,3.76877,3.76999,3.76655,3.76999,3380000.0
2008-11-27 03:24:00,3.76458,3.76827,3.76029,3.76827,4880000.0
2008-11-27 03:25:00,3.76909,3.76976,3.76435,3.7697,5260000.0
2008-11-27 03:26:00,3.76156,3.77202,3.76156,3.7696,7500000.0
2008-11-27 03:28:00,3.76808,3.76808,3.7621,3.76566,5630000.0
2008-11-27 03:29:00,3.76807,3.76807,3.76205,3.76549,4890000.0
2008-11-27 03:30:00,3.76844,3.77338,3.76166,3.7701,12770000.0
2008-11-27 03:31:00,3.76986,3.76986,3.76081,3.76826,5250000.0
2008-11-27 03:32:00,3.76794,3.76984,3.76423,3.76423,7130000.0
2008-11-27 03:33:00,3.76329,3.76773,3.75836,3.76716,6760000.0
2008-11-27 03:34:00,3.76486,3.77074,3.76486,3.76527,4880000.0
2008-11-27 03:35:00,3.76881,3.76931,3.76492,3.76926,5250000.0
2008-11-27 03:36:00,3.76647,3.76877,3.76186,3.76535,5630000.0
2008-11-27 03:37:00,3.76933,3.7705,3.76004,3.76887,5260000.0
2008-11-27 03:38:00,3.76799,3.76799,3.75686,3.76609,6390000.0
2008-11-27 03:39:00,3.76985,3.77024,3.76057,3.7646,7880000.0
2008-11-27 03:40:00,3.76628,3.77101,3.76487,3.76578,7510000.0
2008-11-27 03:41:00,3.7651,3.7651,3.76015,3.76433,4880000.0
2008-11-27 03:42:00,3.76924,3.77071,3.76302,3.76302,6010000.0
2008-11-27 03:43:00,3.76909,3.77028,3.7644,3.76986,5250000.0
2008-11-27 03:44:00,3.76287,3.76945,3.76287,3.76945,4880000.0
2008-11-27 03:45:00,3.76706,3.77142,3.76199,3.76997,9750000.0
2008-11-27 03:46:00,3.76763,3.77012,3.7647,3.77012,6760000.0
2008-11-27 03:47:00,3.76828,3.76906,3.76032,3.76906,4500000.0
2008-11-27 03:48:00,3.76252,3.76889,3.76252,3.76889,6380000.0
2008-11-27 03:49:00,3.76349,3.77063,3.76281,3.77031,7880000.0
2008-11-27 03:50:00,3.76723,3.7694,3.76063,3.76843,6760000.0
2008-11-27 03:51:00,3.76454,3.77049,3.76454,3.76766,8260000.0
2008-11-27 03:52:00,3.76346,3.76488,3.76299,3.76299,4510000.0
2008-11-27 03:53:00,3.76983,3.76983,3.7655,3.76974,5260000.0
2008-11-27 03:54:00,3.76442,3.76869,3.76257,3.76446,6010000.0
2008-11-27 03:55:00,3.76609,3.77203,3.76201,3.76854,6760000.0
2008-11-27 03:56:00,3.76586,3.77038,3.76099,3.76949,4500000.0
2008-11-27 03:57:00,3.76507,3.76917,3.76453,3.76829,4500000.0
2008-11-27 03:58:00,3.76934,3.76979,3.76422,3.76761,5630000.0
2008-11-27 03:59:00,3.76374,3.76995,3.76267,3.76995,6760000.0
2008-11-27 04:00:00,3.76322,3.76726,3.75761,3.76292,12770000.0
2008-11-27 04:01:00,3.7696,3.7696,3.76428,3.76479,4140000.0
2008-11-27 04:02:00,3.76948,3.76948,3.76332,3.76787,3380000.0
2008-11-27 04:03:00,3.76491,3.77092,3.76355,3.76934,7140000.0
2008-11-27 04:04:00,3.76882,3.77024,3.76284,3.76904,7890000.0
2008-11-27 04:06:00,3.76426,3.76983,3.76059,3.76154,3750000.0
2008-11-27 04:07:00,3.76601,3.76601,3.76445,3.76445,1130000.0
2008-11-27 04:08:00,3.76652,3.77207,3.76189,3.76851,5250000.0
2008-11-27 04:09:00,3.76991,3.76991,3.76113,3.76113,3000000.0
2008-11-27 04:10:00,3.75867,3.76761,3.75867,3.75918,1880000.0
2008-11-27 04:11:00,3.76006,3.76906,3.76006,3.76906,5630000.0
2008-11-27 04:14:00,3.76771,3.77064,3.76104,3.76875,6750000.0
2008-11-27 04:15:00,3.76737,3.77384,3.76512,3.77016,15750000.0
2008-11-27 04:16:00,3.76014,3.76999,3.7587,3.76969,7130000.0
2008-11-27 04:17:00,3.76849,3.76851,3.76596,3.76804,3750000.0
2008-11-27 04:18:00,3.76935,3.76995,3.76467,3.76592,7500000.0
2008-11-27 04:19:00,3.76691,3.76722,3.75655,3.76656,8250000.0
2008-11-27 04:20:00,3.76538,3.76849,3.75989,3.75989,3750000.0
2008-11-27 04:21:00,3.76912,3.76976,3.76244,3.7688,4500000.0
2008-11-27 04:22:00,3.76991,3.76991,3.76049,3.76985,6000000.0
2008-11-27 04:23:00,3.76394,3.76887,3.75906,3.76463,5250000.0
2008-11-27 04:24:00,3.76849,3.76967,3.76225,3.76558,5250000.0
2008-11-27 04:25:00,3.76448,3.76928,3.76035,3.76893,4130000.0
2008-11-27 04:26:00,3.76562,3.77003,3.76419,3.76541,7500000.0
2008-11-27 04:27:00,3.76949,3.76949,3.76671,3.76671,2250000.0
2008-11-27 04:28:00,3.76927,3.77268,3.76229,3.77103,4130000.0
2008-11-27 04:29:00,3.76606,3.76866,3.75948,3.76724,4880000.0
2008-11-27 04:30:00,3.76521,3.7718,3.76521,3.76596,4500000.0
2008-11-27 04:31:00,3.76677,3.77,3.76092,3.76423,7500000.0
2008-11-27 04:32:00,3.76656,3.77065,3.76138,3.76835,7500000.0
2008-11-27 04:33:00,3.767,3.77003,3.7606,3.7606,5250000.0
2008-11-27 04:34:00,3.7676,3.76903,3.7587,3.76478,7500000.0
2008-11-27 04:35:00,3.76873,3.76873,3.7598,3.76039,5250000.0
2008-11-27 04:36:00,3.76804,3.77112,3.75898,3.77033,6000000.0
2008-11-27 04:37:00,3.765,3.77017,3.75937,3.76745,6750000.0
2008-11-27 04:38:00,3.76488,3.76983,3.76017,3.76866,4880000.0
2008-11-27 04:39:00,3.76867,3.76867,3.75622,3.76817,14260000.0
2008-11-27 04:40:00,3.76229,3.77236,3.76229,3.76545,7130000.0
2008-11-27 04:43:00,3.76936,3.76996,3.7648,3.7648,2250000.0
2008-11-27 04:44:00,3.76666,3.77137,3.76183,3.76502,15760000.0
2008-11-27 04:45:00,3.76847,3.76997,3.76491,3.76989,5250000.0
2008-11-27 04:46:00,3.76508,3.7703,3.75972,3.7608,5250000.0
2008-11-27 04:47:00,3.76884,3.76926,3.76474,3.76848,6380000.0
2008-11-27 04:48:00,3.76778,3.76924,3.75932,3.76741,15760000.0
2008-11-27 04:49:00,3.76797,3.76983,3.76602,3.76967,3750000.0
2008-11-27 04:54:00,3.76813,3.76813,3.76368,3.76368,4500000.0
2008-11-27 04:55:00,3.76945,3.77062,3.76569,3.76969,5250000.0
2008-11-27 04:56:00,3.77054,3.77197,3.76247,3.76812,8250000.0
2008-11-27 04:57:00,3.76882,3.76882,3.75957,3.7683,6750000.0
2008-11-27 04:58:00,3.76978,3.76978,3.76455,3.76914,3750000.0
2008-11-27 04:59:00,3.76185,3.77245,3.76185,3.76989,6000000.0
2008-11-27 05:00:00,3.76704,3.77077,3.76704,3.77077,1500000.0
2008-11-27 05:02:00,3.76978,3.76978,3.76512,3.76861,5250000.0
2008-11-27 05:03:00,3.76993,3.76993,3.766,3.76984,3010000.0
2008-11-27 05:04:00,3.76986,3.77045,3.7609,3.77045,5250000.0
2008-11-27 05:05:00,3.76447,3.76955,3.76065,3.76845,4880000.0
2008-11-27 05:06:00,3.76975,3.77007,3.76492,3.76947,7510000.0
2008-11-27 05:07:00,3.76989,3.77059,3.76002,3.7696,7500000.0
2008-11-27 05:12:00,3.7684,3.7684,3.7604,3.76809,3000000.0
2008-11-27 05:13:00,3.76466,3.76743,3.75778,3.76743,4880000.0
2008-11-27 05:14:00,3.7634,3.76717,3.7581,3.76695,7880000.0
2008-11-27 05:15:00,3.77235,3.77235,3.75949,3.7682,6010000.0
2008-11-27 05:16:00,3.76989,3.77024,3.76753,3.76753,2250000.0
2008-11-27 05:18:00,3.76692,3.77247,3.7622,3.76867,5250000.0
2008-11-27 05:19:00,3.76733,3.76997,3.76354,3.76976,3750000.0
2008-11-27 05:20:00,3.76512,3.7654,3.76512,3.7654,1130000.0
2008-11-27 05:21:00,3.7699,3.77051,3.7632,3.76973,5250000.0
2008-11-27 05:22:00,3.76958,3.76958,3.76505,3.76505,5630000.0
2008-11-27 05:23:00,3.76928,3.77257,3.76257,3.77162,12380000.0
2008-11-27 05:24:00,3.76792,3.7711,3.76644,3.76923,6750000.0
2008-11-27 05:25:00,3.76549,3.76874,3.76243,3.76852,6010000.0
2008-11-27 05:26:00,3.76912,3.76973,3.76104,3.76818,8250000.0
2008-11-27 05:27:00,3.76925,3.76969,3.75994,3.76945,5260000.0
2008-11-27 05:29:00,3.76957,3.77074,3.76084,3.77019,10130000.0
2008-11-27 05:30:00,3.77018,3.77088,3.76108,3.76989,17250000.0
2008-11-27 05:31:00,3.76643,3.77058,3.76407,3.76888,5630000.0
2008-11-27 05:32:00,3.76872,3.76961,3.7626,3.76923,6380000.0
2008-11-27 05:33:00,3.75996,3.77038,3.75996,3.76019,5250000.0
2008-11-27 05:34:00,3.76826,3.7703,3.76068,3.76778,7130000.0
2008-11-27 05:35:00,3.76375,3.76891,3.7633,3.76491,6000000.0
2008-11-27 05:36:00,3.76536,3.7728,3.76379,3.76817,6760000.0
2008-11-27 05:37:00,3.75846,3.76806,3.75796,3.7614,10880000.0
2008-11-27 05:38:00,3.76816,3.77087,3.76077,3.76804,13510000.0
2008-11-27 05:39:00,3.76856,3.76968,3.76037,3.76928,12760000.0
2008-11-27 05:40:00,3.76179,3.77248,3.76179,3.77124,6750000.0
2008-11-27 05:41:00,3.7709,3.7709,3.75853,3.77015,8260000.0
2008-11-27 05:42:00,3.76651,3.77099,3.76356,3.77099,6380000.0
2008-11-27 05:43:00,3.7602,3.76962,3.7602,3.76918,14250000.0
2008-11-27 05:44:00,3.76516,3.77056,3.76021,3.76669,9380000.0
2008-11-27 05:45:00,3.76636,3.77159,3.76158,3.76776,3750000.0
2008-11-27 05:46:00,3.77094,3.77322,3.76332,3.76875,7500000.0
2008-11-27 05:47:00,3.77038,3.77038,3.76261,3.7694,4500000.0
2008-11-27 05:48:00,3.76772,3.77001,3.76772,3.76981,4500000.0
2008-11-27 05:49:00,3.76908,3.76969,3.76483,3.76483,5250000.0
2008-11-27 05:50:00,3.76957,3.76957,3.75989,3.76482,5250000.0
2008-11-27 05:51:00,3.76312,3.76877,3.76312,3.76629,4500000.0
2008-11-27 05:52:00,3.76606,3.77109,3.76089,3.76806,6750000.0
2008-11-27 05:53:00,3.7644,3.77027,3.76027,3.76985,6000000.0
2008-11-27 05:54:00,3.76891,3.76974,3.75996,3.76755,9010000.0
2008-11-27 05:55:00,3.76409,3.76802,3.76323,3.76549,4130000.0
2008-11-27 05:56:00,3.76386,3.77138,3.76133,3.7636,8630000.0
2008-11-27 05:57:00,3.76908,3.76908,3.75901,3.76781,9010000.0
2008-11-27 05:58:00,3.76954,3.76989,3.76077,3.76923,10880000.0
2008-11-27 05:59:00,3.76109,3.77137,3.76109,3.76511,8630000.0
2008-11-27 06:00:00,3.76469,3.77097,3.76031,3.76953,12770000.0
2008-11-27 06:01:00,3.76861,3.77008,3.76453,3.76918,7880000.0
2008-11-27 06:02:00,3.7663,3.76793,3.75943,3.76517,7880000.0
2008-11-27 06:03:00,3.76966,3.77097,3.76175,3.76953,13130000.0
2008-11-27 06:04:00,3.76883,3.77216,3.76178,3.76904,12010000.0
2008-11-27 06:05:00,3.76437,3.76985,3.76037,3.76906,6000000.0
2008-11-27 06:06:00,3.76846,3.77022,3.76464,3.76794,5250000.0
2008-11-27 06:07:00,3.76987,3.76993,3.76044,3.76044,6750000.0
2008-11-27 06:08:00,3.76869,3.7705,3.76053,3.7705,11250000.0
2008-11-27 06:09:00,3.76365,3.77094,3.75951,3.76554,10880000.0
2008-11-27 06:10:00,3.76888,3.76942,3.75924,3.76865,8630000.0
2008-11-27 06:11:00,3.76449,3.76913,3.76449,3.76524,5250000.0
2008-11-27 06:12:00,3.76849,3.76849,3.75915,3.76691,5250000.0
2008-11-27 06:13:00,3.76974,3.76978,3.76027,3.76938,4880000.0
2008-11-27 06:14:00,3.76926,3.77118,3.75733,3.76853,8630000.0
2008-11-27 06:15:00,3.77009,3.77022,3.76851,3.76851,4880000.0
2008-11-27 06:16:00,3.76158,3.7715,3.76158,3.76401,4500000.0
2008-11-27 06:17:00,3.76916,3.76953,3.75884,3.76897,4130000.0
2008-11-27 06:18:00,3.76909,3.76931,3.76336,3.76336,5250000.0
2008-11-27 06:19:00,3.76389,3.769,3.76364,3.769,3380000.0
2008-11-27 06:20:00,3.76939,3.77107,3.76264,3.76928,7130000.0
2008-11-27 06:21:00,3.7689,3.76984,3.75922,3.76334,5250000.0
2008-11-27 06:22:00,3.7613,3.77395,3.7613,3.76936,10130000.0
2008-11-27 06:23:00,3.76494,3.77161,3.76491,3.76926,5250000.0
2008-11-27 06:25:00,3.76853,3.76882,3.76092,3.7639,7500000.0
2008-11-27 06:26:00,3.76914,3.77126,3.76081,3.769,9000000.0
2008-11-27 06:28:00,3.76916,3.77028,3.76061,3.76899,6750000.0
2008-11-27 06:30:00,3.76639,3.77024,3.766,3.77006,5250000.0
2008-11-27 06:31:00,3.76519,3.76962,3.76432,3.76433,3750000.0
2008-11-27 06:32:00,3.76504,3.77065,3.76388,3.76959,7880000.0
2008-11-27 06:33:00,3.76187,3.77163,3.76035,3.76981,10130000.0
2008-11-27 06:34:00,3.76461,3.77039,3.76037,3.76037,18380000.0
2008-11-27 06:35:00,3.76769,3.76773,3.75555,3.76625,12760000.0
2008-11-27 06:36:00,3.77226,3.7756,3.76314,3.76781,12390000.0
2008-11-27 06:37:00,3.76855,3.76934,3.76062,3.76899,11630000.0
2008-11-27 06:38:00,3.76566,3.76904,3.76006,3.7634,10880000.0
2008-11-27 06:39:00,3.76794,3.76891,3.75845,3.76891,9760000.0
2008-11-27 06:40:00,3.76558,3.77296,3.76558,3.77118,10890000.0
2008-11-27 06:41:00,3.76035,3.76942,3.76033,3.76033,5630000.0
2008-11-27 06:42:00,3.76235,3.77206,3.76104,3.76638,4500000.0
2008-11-27 06:43:00,3.77006,3.77106,3.76538,3.76908,6380000.0
2008-11-27 06:44:00,3.76922,3.76972,3.76032,3.76911,11250000.0
2008-11-27 06:45:00,3.76767,3.76806,3.75544,3.76806,6380000.0
2008-11-27 06:46:00,3.75892,3.76985,3.75892,3.76754,7500000.0
2008-11-27 06:47:00,3.76316,3.76943,3.75867,3.75867,6000000.0
2008-11-27 06:48:00,3.76708,3.77056,3.76572,3.76759,4880000.0
2008-11-27 06:49:00,3.77219,3.77219,3.76047,3.76878,5630000.0
2008-11-27 06:50:00,3.76619,3.77064,3.76401,3.76786,7130000.0
2008-11-27 06:51:00,3.76086,3.77142,3.76086,3.77142,4880000.0
2008-11-27 06:52:00,3.76965,3.76965,3.768,3.76939,4880000.0
2008-11-27 06:53:00,3.762,3.77016,3.762,3.77016,2630000.0
2008-11-27 06:54:00,3.76893,3.76996,3.76321,3.76321,8250000.0
2008-11-27 06:55:00,3.76905,3.76962,3.75997,3.76962,10140000.0
2008-11-27 06:56:00,3.76911,3.77053,3.76134,3.76771,7500000.0
2008-11-27 06:57:00,3.76873,3.77251,3.75868,3.76949,11250000.0
2008-11-27 06:58:00,3.76884,3.76884,3.76363,3.76749,4500000.0
2008-11-27 06:59:00,3.76908,3.77216,3.76063,3.76773,7880000.0
2008-11-27 07:00:00,3.77176,3.77176,3.76228,3.76893,4500000.0
2008-11-27 07:01:00,3.76439,3.77038,3.76033,3.76449,7130000.0
2008-11-27 07:02:00,3.7688,3.76908,3.75816,3.76563,6760000.0
2008-11-27 07:03:00,3.7638,3.76965,3.7638,3.76869,6380000.0
2008-11-27 07:04:00,3.76909,3.77213,3.7607,3.7607,7500000.0
2008-11-27 07:05:00,3.7592,3.77067,3.7592,3.76782,7880000.0
2008-11-27 07:06:00,3.76976,3.76991,3.76003,3.7676,17250000.0
2008-11-27 07:07:00,3.75993,3.76912,3.75686,3.76436,10510000.0
2008-11-27 07:09:00,3.76855,3.76977,3.7601,3.7662,5250000.0
2008-11-27 07:10:00,3.76706,3.76959,3.76213,3.76266,5630000.0
2008-11-27 07:11:00,3.76101,3.7704,3.76101,3.7647,5630000.0
2008-11-27 07:12:00,3.76652,3.76973,3.76036,3.76036,6380000.0
2008-11-27 07:13:00,3.76654,3.77024,3.76015,3.76907,5630000.0
2008-11-27 07:15:00,3.76554,3.77198,3.76021,3.76021,4130000.0
2008-11-27 07:16:00,3.76575,3.77091,3.76534,3.76534,6000000.0
2008-11-27 07:17:00,3.76735,3.7688,3.7592,3.7684,6750000.0
2008-11-27 07:18:00,3.76563,3.76952,3.76365,3.76952,6760000.0
2008-11-27 07:19:00,3.76994,3.76994,3.76391,3.76787,5260000.0
2008-11-27 07:20:00,3.76922,3.76929,3.75946,3.76507,3380000.0
2008-11-27 07:21:00,3.76955,3.76955,3.7592,3.76759,13880000.0
2008-11-27 07:22:00,3.7696,3.7698,3.76009,3.76878,8250000.0
2008-11-27 07:23:00,3.76968,3.77029,3.76434,3.76919,4880000.0
2008-11-27 07:24:00,3.76706,3.76977,3.76597,3.76759,6000000.0
2008-11-27 07:25:00,3.76853,3.77145,3.76447,3.76447,5250000.0
2008-11-27 07:26:00,3.76604,3.77209,3.76157,3.76639,9760000.0
2008-11-27 07:27:00,3.76905,3.76905,3.76481,3.76524,3010000.0
2008-11-27 07:30:00,3.76643,3.77172,3.76232,3.76959,6750000.0
2008-11-27 07:32:00,3.76513,3.7688,3.76073,3.76395,4500000.0
2008-11-27 07:33:00,3.7665,3.77345,3.76188,3.77159,10130000.0
2008-11-27 07:36:00,3.76904,3.76918,3.76369,3.76847,7130000.0
2008-11-27 07:37:00,3.76942,3.77169,3.76196,3.76508,6010000.0
2008-11-27 07:38:00,3.76919,3.77068,3.76042,3.77031,7510000.0
2008-11-27 07:39:00,3.76815,3.76877,3.75619,3.76089,12760000.0
2008-11-27 07:40:00,3.7659,3.76926,3.76452,3.76905,6020000.0
2008-11-27 07:41:00,3.76915,3.77041,3.76058,3.76778,8250000.0
2008-11-27 07:42:00,3.76411,3.7694,3.76411,3.7647,3010000.0
2008-11-27 07:43:00,3.76454,3.76962,3.75993,3.76962,6380000.0
2008-11-27 07:44:00,3.76952,3.76952,3.75989,3.76731,9380000.0
2008-11-27 07:45:00,3.76798,3.7709,3.76586,3.76927,5250000.0
2008-11-27 07:46:00,3.76255,3.76452,3.75783,3.75783,3000000.0
2008-11-27 07:47:00,3.7688,3.7688,3.75909,3.76732,5640000.0
2008-11-27 07:48:00,3.75987,3.76982,3.75987,3.76982,8250000.0
2008-11-27 07:49:00,3.76647,3.77115,3.76062,3.76757,6380000.0
2008-11-27 07:50:00,3.76451,3.76907,3.76443,3.76443,5630000.0
2008-11-27 07:51:00,3.77007,3.77007,3.76068,3.76769,6380000.0
2008-11-27 07:52:00,3.76109,3.76683,3.75779,3.76528,6000000.0
2008-11-27 07:53:00,3.76551,3.76931,3.75938,3.76931,6750000.0
2008-11-27 07:54:00,3.77002,3.77002,3.7601,3.76016,5630000.0
2008-11-27 07:55:00,3.76975,3.77004,3.75978,3.76878,13880000.0
2008-11-27 07:56:00,3.76882,3.76882,3.76167,3.76337,9000000.0
2008-11-27 07:57:00,3.76074,3.77062,3.76074,3.76883,4500000.0
2008-11-27 07:58:00,3.76515,3.77113,3.76285,3.76808,11640000.0
2008-11-27 07:59:00,3.76264,3.7686,3.75753,3.7686,6010000.0
2008-11-27 08:00:00,3.77174,3.77174,3.75874,3.76446,19890000.0
2008-11-27 08:01:00,3.7643,3.77035,3.76068,3.76068,8250000.0
2008-11-27 08:02:00,3.76494,3.76826,3.75885,3.76655,10130000.0
2008-11-27 08:03:00,3.76326,3.77028,3.76012,3.76012,8250000.0
2008-11-27 08:04:00,3.76972,3.7698,3.76853,3.76906,5250000.0
2008-11-27 08:05:00,3.76584,3.77084,3.76583,3.76787,6380000.0
2008-11-27 08:06:00,3.76921,3.76921,3.76291,3.76887,7500000.0
2008-11-27 08:07:00,3.76885,3.77009,3.76016,3.76599,4500000.0
2008-11-27 08:08:00,3.76814,3.76962,3.76073,3.76962,6380000.0
2008-11-27 08:09:00,3.76715,3.76959,3.76217,3.76959,6000000.0
2008-11-27 08:10:00,3.76662,3.76743,3.75809,3.76626,8250000.0
2008-11-27 08:13:00,3.76603,3.76987,3.76345,3.76345,8250000.0
2008-11-27 08:14:00,3.77028,3.77028,3.76485,3.77007,6000000.0
2008-11-27 08:15:00,3.76425,3.77043,3.76313,3.7641,7500000.0
2008-11-27 08:16:00,3.76832,3.77031,3.76429,3.76886,6750000.0
2008-11-27 08:17:00,3.76858,3.76933,3.76258,3.76852,4880000.0
2008-11-27 08:18:00,3.76966,3.7712,3.76055,3.76931,10130000.0
2008-11-27 08:19:00,3.76805,3.76847,3.75846,3.76499,5250000.0
2008-11-27 08:20:00,3.76954,3.76954,3.75962,3.76798,7500000.0
2008-11-27 08:21:00,3.76035,3.76979,3.76035,3.76578,6000000.0
2008-11-27 08:22:00,3.76578,3.76976,3.76291,3.76865,5250000.0
2008-11-27 08:23:00,3.76233,3.77476,3.76233,3.76989,6000000.0
2008-11-27 08:24:00,3.76777,3.76955,3.76119,3.76955,3750000.0
2008-11-27 08:25:00,3.76043,3.76937,3.76043,3.76386,3750000.0
2008-11-27 08:26:00,3.76911,3.77073,3.76484,3.76831,6380000.0
2008-11-27 08:27:00,3.76974,3.77015,3.76154,3.7659,6750000.0
2008-11-27 08:28:00,3.76445,3.76867,3.76412,3.76851,5630000.0
2008-11-27 08:29:00,3.76858,3.77011,3.76472,3.76942,4880000.0
2008-11-27 08:30:00,3.77201,3.77201,3.76016,3.76016,5250000.0
2008-11-27 08:31:00,3.7638,3.76862,3.76366,3.76411,5630000.0
2008-11-27 08:32:00,3.7642,3.76928,3.75961,3.76021,5250000.0
2008-11-27 08:33:00,3.76711,3.76773,3.75692,3.76773,6000000.0
2008-11-27 08:34:00,3.75959,3.76914,3.75912,3.76846,7510000.0
2008-11-27 08:35:00,3.76616,3.7695,3.76383,3.76907,5250000.0
2008-11-27 08:36:00,3.76934,3.76958,3.76409,3.76528,4890000.0
2008-11-27 08:37:00,3.76979,3.76979,3.76217,3.76965,7130000.0
2008-11-27 08:38:00,3.76722,3.76889,3.76315,3.76889,6000000.0
2008-11-27 08:39:00,3.76858,3.77089,3.76467,3.77017,7510000.0
2008-11-27 08:40:00,3.76556,3.77062,3.76113,3.76792,4880000.0
2008-11-27 08:41:00,3.76327,3.76813,3.75744,3.76255,7880000.0
2008-11-27 08:42:00,3.76486,3.76975,3.76087,3.76301,4880000.0
2008-11-27 08:43:00,3.7707,3.7707,3.76156,3.76897,4130000.0
2008-11-27 08:44:00,3.76414,3.76916,3.75917,3.76676,4880000.0
2008-11-27 08:45:00,3.76551,3.77083,3.76465,3.76598,4880000.0
2008-11-27 08:46:00,3.76673,3.7717,3.76131,3.76812,4510000.0
2008-11-27 08:47:00,3.76902,3.76978,3.76252,3.76971,5630000.0
2008-11-27 08:48:00,3.76872,3.76976,3.76476,3.76581,5260000.0
2008-11-27 08:49:00,3.76996,3.76996,3.76018,3.76676,6750000.0
2008-11-27 08:50:00,3.76832,3.76994,3.76245,3.76775,7880000.0
2008-11-27 08:51:00,3.7667,3.76898,3.75999,3.75999,8260000.0
2008-11-27 08:52:00,3.7615,3.76799,3.76079,3.76746,8630000.0
2008-11-27 08:53:00,3.76476,3.77025,3.75734,3.76871,6760000.0
2008-11-27 08:54:00,3.76408,3.76976,3.75814,3.76875,6750000.0
2008-11-27 08:55:00,3.768,3.76991,3.76373,3.76373,5630000.0
2008-11-27 08:56:00,3.7613,3.77043,3.7613,3.76363,3380000.0
2008-11-27 08:57:00,3.76628,3.77084,3.76006,3.76934,7880000.0
2008-11-27 08:58:00,3.76913,3.76913,3.76361,3.76361,7130000.0
2008-11-27 08:59:00,3.76747,3.76858,3.7657,3.76858,6760000.0
2008-11-27 09:00:00,3.77058,3.77074,3.76345,3.768,10880000.0
2008-11-27 09:01:00,3.76811,3.77083,3.76811,3.77013,3760000.0
2008-11-27 09:02:00,3.76986,3.77051,3.7598,3.77051,7880000.0
2008-11-27 09:03:00,3.76536,3.77595,3.76536,3.77558,4510000.0
2008-11-27 09:04:00,3.7766,3.77894,3.76971,3.76971,7500000.0
2008-11-27 09:05:00,3.77396,3.77977,3.7692,3.77624,3770000.0
2008-11-27 09:06:00,3.77723,3.77723,3.76305,3.7654,4500000.0
2008-11-27 09:07:00,3.7628,3.77156,3.7628,3.76929,5250000.0
2008-11-27 09:08:00,3.77114,3.77415,3.76201,3.76907,10880000.0
2008-11-27 09:09:00,3.76499,3.77091,3.76162,3.76546,7130000.0
2008-11-27 09:10:00,3.76808,3.77084,3.75901,3.76528,4880000.0
2008-11-27 09:11:00,3.76583,3.76777,3.76272,3.76272,6010000.0
2008-11-27 09:12:00,3.76406,3.76952,3.7635,3.76738,5250000.0
2008-11-27 09:13:00,3.76727,3.76903,3.76443,3.76838,4880000.0
2008-11-27 09:14:00,3.76945,3.77096,3.76597,3.7697,5250000.0
2008-11-27 09:15:00,3.77226,3.77226,3.76036,3.76725,5260000.0
2008-11-27 09:16:00,3.76683,3.77039,3.76449,3.7688,7140000.0
2008-11-27 09:17:00,3.7651,3.76991,3.7651,3.76788,4880000.0
2008-11-27 09:18:00,3.76835,3.76908,3.76451,3.76714,3750000.0
2008-11-27 09:19:00,3.76482,3.77093,3.76435,3.76444,8250000.0
2008-11-27 09:20:00,3.75964,3.7696,3.75964,3.76852,7130000.0
2008-11-27 09:21:00,3.76723,3.76774,3.75848,3.76644,5630000.0
2008-11-27 09:22:00,3.76898,3.77238,3.76817,3.76817,5250000.0
2008-11-27 09:23:00,3.77159,3.77232,3.76597,3.77138,5640000.0
2008-11-27 09:24:00,3.7653,3.77028,3.75998,3.75998,7880000.0
2008-11-27 09:25:00,3.76404,3.76898,3.76316,3.76316,4890000.0
2008-11-27 09:26:00,3.76862,3.77086,3.75985,3.77086,5250000.0
2008-11-27 09:27:00,3.76332,3.76994,3.75861,3.76521,5630000.0
2008-11-27 09:28:00,3.76826,3.77052,3.76233,3.76938,6010000.0
2008-11-27 09:29:00,3.7671,3.77037,3.76391,3.76455,4880000.0
2008-11-27 09:30:00,3.76782,3.7722,3.76671,3.76937,9760000.0
2008-11-27 09:31:00,3.76744,3.77046,3.76525,3.76589,4880000.0
2008-11-27 09:32:00,3.77028,3.77246,3.76052,3.76989,8250000.0
2008-11-27 09:33:00,3.76485,3.77161,3.76485,3.76901,6750000.0
2008-11-27 09:34:00,3.77001,3.77351,3.76159,3.76159,7130000.0
2008-11-27 09:35:00,3.76778,3.76989,3.76547,3.76989,4880000.0
2008-11-27 09:36:00,3.76432,3.77011,3.76392,3.76923,5250000.0
2008-11-27 09:37:00,3.76775,3.77004,3.75945,3.76694,6760000.0
2008-11-27 09:38:00,3.76579,3.77104,3.7601,3.77083,4880000.0
2008-11-27 09:39:00,3.76588,3.76828,3.762,3.76793,5630000.0
2008-11-27 09:40:00,3.76249,3.76808,3.75635,3.76513,7510000.0
2008-11-27 09:41:00,3.76445,3.76945,3.75965,3.76475,8250000.0
2008-11-27 09:42:00,3.76346,3.76776,3.75734,3.76056,19150000.0
2008-11-27 09:43:00,3.76544,3.76699,3.75625,3.76625,7500000.0
2008-11-27 09:44:00,3.76514,3.76853,3.76101,3.76747,9000000.0
2008-11-27 09:45:00,3.75811,3.7685,3.75811,3.76638,6000000.0
2008-11-27 09:46:00,3.76711,3.76804,3.76026,3.76244,7510000.0
2008-11-27 09:47:00,3.76555,3.7713,3.76203,3.76888,7880000.0
2008-11-27 09:48:00,3.76346,3.76891,3.76067,3.76067,6750000.0
2008-11-27 09:49:00,3.76786,3.76961,3.76375,3.76375,6750000.0
2008-11-27 09:50:00,3.7649,3.76723,3.76301,3.76301,4880000.0
2008-11-27 09:51:00,3.76325,3.76893,3.76232,3.76574,5260000.0
2008-11-27 09:52:00,3.76381,3.76818,3.76254,3.76423,8260000.0
2008-11-27 09:53:00,3.75844,3.76869,3.75844,3.76791,7500000.0
2008-11-27 09:54:00,3.76647,3.76817,3.75675,3.76711,8630000.0
2008-11-27 09:55:00,3.76776,3.76926,3.75905,3.76746,6000000.0
2008-11-27 09:56:00,3.76793,3.76908,3.76384,3.76814,8260000.0
2008-11-27 09:57:00,3.76655,3.76827,3.75731,3.76338,7880000.0
2008-11-27 09:58:00,3.75909,3.76918,3.75909,3.76777,6380000.0
2008-11-27 09:59:00,3.76787,3.76912,3.76366,3.76806,7500000.0
2008-11-27 10:00:00,3.77071,3.77071,3.76469,3.76684,4510000.0
2008-11-27 10:01:00,3.76926,3.76926,3.75841,3.76784,5250000.0
2008-11-27 10:02:00,3.76585,3.76754,3.76394,3.76745,5260000.0
2008-11-27 10:03:00,3.76737,3.76797,3.76374,3.76629,4890000.0
2008-11-27 10:04:00,3.76655,3.76905,3.7592,3.7592,4880000.0
2008-11-27 10:05:00,3.76723,3.77005,3.75909,3.76922,6750000.0
2008-11-27 10:06:00,3.76374,3.76895,3.75821,3.76895,7500000.0
2008-11-27 10:07:00,3.76927,3.76927,3.75871,3.75871,5250000.0
2008-11-27 10:08:00,3.76216,3.76762,3.75897,3.76762,4890000.0
2008-11-27 10:09:00,3.76221,3.7699,3.76102,3.76761,7500000.0
2008-11-27 10:10:00,3.7665,3.7665,3.76158,3.76504,5630000.0
2008-11-27 10:11:00,3.76756,3.76756,3.75241,3.76148,6000000.0
2008-11-27 10:12:00,3.76579,3.7676,3.75697,3.7676,5260000.0
2008-11-27 10:13:00,3.75902,3.76651,3.75299,3.75299,13880000.0
2008-11-27 10:14:00,3.7513,3.7633,3.74721,3.7593,9750000.0
2008-11-27 10:15:00,3.76495,3.76786,3.75828,3.76542,12750000.0
2008-11-27 10:16:00,3.766,3.766,3.74909,3.76021,8250000.0
2008-11-27 10:17:00,3.7582,3.76203,3.75501,3.75677,8250000.0
2008-11-27 10:18:00,3.7581,3.76227,3.7513,3.7582,7130000.0
2008-11-27 10:19:00,3.7508,3.7613,3.7508,3.75886,4880000.0
2008-11-27 10:20:00,3.76002,3.76238,3.74885,3.75429,7880000.0
2008-11-27 10:21:00,3.75416,3.76026,3.75416,3.75952,5630000.0
2008-11-27 10:22:00,3.75753,3.7592,3.74936,3.75858,6770000.0
2008-11-27 10:23:00,3.75419,3.76025,3.75419,3.75781,6750000.0
2008-11-27 10:24:00,3.75869,3.75916,3.75283,3.75283,7140000.0
2008-11-27 10:25:00,3.75251,3.7613,3.75038,3.75625,8630000.0
2008-11-27 10:26:00,3.75894,3.76189,3.75146,3.75669,6750000.0
2008-11-27 10:27:00,3.76065,3.76078,3.75739,3.76078,5250000.0
2008-11-27 10:28:00,3.76139,3.76139,3.75396,3.75697,5630000.0
2008-11-27 10:29:00,3.75703,3.76249,3.7528,3.76137,7510000.0
2008-11-27 10:30:00,3.75982,3.76037,3.75495,3.75566,5250000.0
2008-11-27 10:31:00,3.75969,3.76353,3.75035,3.76224,7880000.0
2008-11-27 10:32:00,3.75624,3.76133,3.75122,3.75411,6380000.0
2008-11-27 10:33:00,3.75177,3.76101,3.75177,3.76101,7500000.0
2008-11-27 10:34:00,3.76194,3.76194,3.75583,3.76022,5260000.0
2008-11-27 10:35:00,3.76142,3.76142,3.75493,3.76055,5260000.0
2008-11-27 10:36:00,3.7561,3.76213,3.7561,3.757,5250000.0
2008-11-27 10:37:00,3.76116,3.76131,3.75629,3.75629,6750000.0
2008-11-27 10:38:00,3.75704,3.75743,3.74893,3.75687,8250000.0
2008-11-27 10:39:00,3.7464,3.75448,3.74511,3.75033,5630000.0
2008-11-27 10:40:00,3.75013,3.75765,3.74758,3.75402,11650000.0
2008-11-27 10:41:00,3.75491,3.75814,3.74982,3.75417,7500000.0
2008-11-27 10:42:00,3.75383,3.75906,3.75237,3.75237,5630000.0
2008-11-27 10:43:00,3.74829,3.75559,3.74829,3.74838,4880000.0
2008-11-27 10:44:00,3.75229,3.75402,3.74761,3.74882,12750000.0
2008-11-27 10:45:00,3.75473,3.75674,3.74743,3.75294,6760000.0
2008-11-27 10:46:00,3.75557,3.75726,3.74653,3.75726,7510000.0
2008-11-27 10:47:00,3.755,3.7572,3.75144,3.7572,5630000.0
2008-11-27 10:48:00,3.74736,3.75805,3.74736,3.75792,8250000.0
2008-11-27 10:49:00,3.75285,3.7573,3.74724,3.75652,6010000.0
2008-11-27 10:50:00,3.75758,3.75758,3.74614,3.7544,6750000.0
2008-11-27 10:51:00,3.7509,3.757,3.7509,3.7563,6750000.0
2008-11-27 10:52:00,3.7555,3.75838,3.75305,3.75634,5630000.0
2008-11-27 10:53:00,3.75255,3.75751,3.7473,3.75735,11260000.0
2008-11-27 10:54:00,3.75273,3.75624,3.7479,3.75581,6010000.0
2008-11-27 10:55:00,3.75576,3.7579,3.75166,3.75461,8250000.0
2008-11-27 10:56:00,3.75798,3.75798,3.74941,3.75356,6010000.0
2008-11-27 10:57:00,3.75586,3.75814,3.75166,3.75573,7130000.0
2008-11-27 10:58:00,3.75057,3.75592,3.74486,3.75388,15390000.0
2008-11-27 10:59:00,3.74453,3.75545,3.74318,3.75429,12010000.0
2008-11-27 11:00:00,3.75196,3.75356,3.74147,3.75332,12010000.0
2008-11-27 11:01:00,3.75263,3.75284,3.74877,3.74877,8250000.0
2008-11-27 11:02:00,3.755,3.75517,3.74651,3.75041,6380000.0
2008-11-27 11:03:00,3.74928,3.7514,3.7402,3.74415,6020000.0
2008-11-27 11:04:00,3.74637,3.74824,3.74089,3.74257,7500000.0
2008-11-27 11:05:00,3.74577,3.74577,3.73166,3.73924,8250000.0
2008-11-27 11:06:00,3.74178,3.74333,3.73708,3.74333,6750000.0
2008-11-27 11:07:00,3.74224,3.74324,3.73659,3.74052,7500000.0
2008-11-27 11:08:00,3.74222,3.74338,3.73792,3.74298,7130000.0
2008-11-27 11:09:00,3.73839,3.74379,3.73839,3.74299,6010000.0
2008-11-27 11:10:00,3.7386,3.74401,3.73309,3.73816,6380000.0
2008-11-27 11:11:00,3.74314,3.74346,3.73626,3.74346,9760000.0
2008-11-27 11:12:00,3.74272,3.74535,3.74191,3.74191,6770000.0
2008-11-27 11:13:00,3.7371,3.74634,3.7371,3.74123,5250000.0
2008-11-27 11:14:00,3.74454,3.74877,3.73679,3.74547,11640000.0
2008-11-27 11:15:00,3.74179,3.74733,3.74071,3.74317,6380000.0
2008-11-27 11:16:00,3.73577,3.7457,3.73577,3.74302,8260000.0
2008-11-27 11:17:00,3.74297,3.74571,3.73723,3.74062,7500000.0
2008-11-27 11:18:00,3.74484,3.74621,3.73765,3.74621,4880000.0
2008-11-27 11:19:00,3.74574,3.747,3.74033,3.747,6380000.0
2008-11-27 11:20:00,3.74588,3.74767,3.73755,3.73755,5630000.0
2008-11-27 11:21:00,3.74445,3.74847,3.74445,3.74811,4880000.0
2008-11-27 11:22:00,3.74404,3.74644,3.73966,3.73966,7500000.0
2008-11-27 11:23:00,3.74045,3.74967,3.74045,3.74935,5250000.0
2008-11-27 11:24:00,3.74702,3.74991,3.73923,3.74802,5250000.0
2008-11-27 11:25:00,3.74701,3.74912,3.74335,3.74607,9010000.0
2008-11-27 11:26:00,3.74403,3.74943,3.74403,3.74899,4880000.0
2008-11-27 11:27:00,3.74325,3.74794,3.73789,3.74525,7880000.0
2008-11-27 11:28:00,3.74752,3.74964,3.74022,3.74896,5250000.0
2008-11-27 11:29:00,3.74326,3.75022,3.74326,3.74983,11260000.0
2008-11-27 11:30:00,3.75006,3.75006,3.74386,3.7496,7880000.0
2008-11-27 11:31:00,3.74887,3.75068,3.7415,3.7415,5250000.0
2008-11-27 11:32:00,3.74701,3.75039,3.74,3.7438,21010000.0
2008-11-27 11:33:00,3.74844,3.7514,3.7461,3.7514,6380000.0
2008-11-27 11:34:00,3.74451,3.75368,3.74302,3.74302,7880000.0
2008-11-27 11:35:00,3.74614,3.75139,3.74011,3.74378,20630000.0
2008-11-27 11:36:00,3.74946,3.75002,3.73731,3.74757,6750000.0
2008-11-27 11:37:00,3.74973,3.74973,3.74142,3.74426,6000000.0
2008-11-27 11:38:00,3.74659,3.75065,3.7453,3.75065,6380000.0
2008-11-27 11:39:00,3.75075,3.75155,3.74249,3.75132,7130000.0
2008-11-27 11:40:00,3.7509,3.7509,3.74521,3.74997,6760000.0
2008-11-27 11:41:00,3.75064,3.7518,3.74967,3.7512,4880000.0
2008-11-27 11:42:00,3.75124,3.75184,3.74882,3.75101,6000000.0
2008-11-27 11:43:00,3.75284,3.75542,3.74564,3.74564,7130000.0
2008-11-27 11:44:00,3.75038,3.75168,3.74332,3.75158,9010000.0
2008-11-27 11:45:00,3.74318,3.75198,3.74075,3.75001,5630000.0
2008-11-27 11:46:00,3.74751,3.75385,3.74392,3.75195,8250000.0
2008-11-27 11:47:00,3.75109,3.75109,3.74166,3.74166,5260000.0
2008-11-27 11:48:00,3.75083,3.75239,3.74361,3.75179,11250000.0
2008-11-27 11:49:00,3.74705,3.75083,3.74324,3.74526,8630000.0
2008-11-27 11:50:00,3.7516,3.7543,3.74412,3.74939,7130000.0
2008-11-27 11:51:00,3.75045,3.7511,3.74514,3.74617,5250000.0
2008-11-27 11:52:00,3.75195,3.75276,3.74752,3.74795,6750000.0
2008-11-27 11:53:00,3.74802,3.75468,3.74464,3.75468,6000000.0
2008-11-27 11:54:00,3.75363,3.75452,3.74871,3.75452,5250000.0
2008-11-27 11:55:00,3.75552,3.75552,3.74613,3.75397,7500000.0
2008-11-27 11:56:00,3.75023,3.75438,3.74919,3.75102,6010000.0
2008-11-27 11:57:00,3.75095,3.75685,3.75095,3.75582,12750000.0
2008-11-27 11:58:00,3.75202,3.7563,3.7455,3.7455,10880000.0
2008-11-27 11:59:00,3.753,3.75503,3.74837,3.7542,9000000.0
2008-11-27 12:00:00,3.74836,3.75564,3.74836,3.75128,6760000.0
2008-11-27 12:01:00,3.75075,3.75612,3.74624,3.74663,7500000.0
2008-11-27 12:02:00,3.75448,3.75723,3.75182,3.7565,6000000.0
2008-11-27 12:03:00,3.7575,3.7575,3.753,3.75496,5250000.0
2008-11-27 12:04:00,3.75719,3.75797,3.74743,3.75538,6380000.0
2008-11-27 12:05:00,3.74557,3.75593,3.74557,3.75555,5260000.0
2008-11-27 12:06:00,3.75285,3.7569,3.74794,3.75564,7880000.0
2008-11-27 12:07:00,3.75672,3.75692,3.75172,3.75618,6000000.0
2008-11-27 12:08:00,3.75327,3.75675,3.74936,3.74936,7130000.0
2008-11-27 12:09:00,3.75448,3.75658,3.7469,3.75658,5630000.0
2008-11-27 12:10:00,3.75464,3.75705,3.74734,3.75348,14250000.0
2008-11-27 12:11:00,3.752,3.75239,3.74069,3.74069,5630000.0
2008-11-27 12:12:00,3.74335,3.75557,3.74328,3.74981,6380000.0
2008-11-27 12:13:00,3.7468,3.75245,3.74613,3.75182,7880000.0
2008-11-27 12:14:00,3.75408,3.75573,3.7439,3.7439,12010000.0
2008-11-27 12:15:00,3.75123,3.75351,3.7432,3.75351,14630000.0
2008-11-27 12:16:00,3.75356,3.75356,3.74806,3.75182,5630000.0
2008-11-27 12:17:00,3.7461,3.7519,3.73811,3.7519,11250000.0
2008-11-27 12:18:00,3.75002,3.75394,3.74678,3.75225,12770000.0
2008-11-27 12:19:00,3.75257,3.75403,3.74705,3.75317,4890000.0
2008-11-27 12:20:00,3.75515,3.75556,3.74942,3.7502,7130000.0
2008-11-27 12:21:00,3.75333,3.75437,3.74724,3.74724,7130000.0
2008-11-27 12:22:00,3.74748,3.75357,3.74378,3.74445,6000000.0
2008-11-27 12:23:00,3.75022,3.75477,3.74884,3.75315,4880000.0
2008-11-27 12:24:00,3.7523,3.75284,3.74697,3.75281,5630000.0
2008-11-27 12:25:00,3.7496,3.7544,3.74885,3.7537,5250000.0
2008-11-27 12:26:00,3.75399,3.75598,3.74621,3.74621,4880000.0
2008-11-27 12:27:00,3.75327,3.75357,3.74694,3.74752,7500000.0
2008-11-27 12:28:00,3.75243,3.75395,3.74812,3.75244,8250000.0
2008-11-27 12:29:00,3.7489,3.75322,3.74712,3.75247,6760000.0
2008-11-27 12:30:00,3.75355,3.7536,3.74517,3.75215,11630000.0
2008-11-27 12:31:00,3.74839,3.75322,3.74043,3.74898,7880000.0
2008-11-27 12:32:00,3.74743,3.74842,3.74321,3.74321,8250000.0
2008-11-27 12:33:00,3.74819,3.74819,3.73812,3.74656,7880000.0
2008-11-27 12:34:00,3.746,3.74655,3.74082,3.74585,5630000.0
2008-11-27 12:35:00,3.74452,3.74477,3.73638,3.74255,5630000.0
2008-11-27 12:36:00,3.74542,3.7471,3.73652,3.74502,6770000.0
2008-11-27 12:37:00,3.74096,3.7465,3.73705,3.74648,4880000.0
2008-11-27 12:38:00,3.73751,3.74761,3.73751,3.74617,5250000.0
2008-11-27 12:39:00,3.74698,3.74799,3.74431,3.74799,6010000.0
2008-11-27 12:40:00,3.74516,3.74768,3.74359,3.74559,6380000.0
2008-11-27 12:41:00,3.74361,3.74747,3.74361,3.74627,6380000.0
2008-11-27 12:42:00,3.74428,3.7481,3.74213,3.74213,5250000.0
2008-11-27 12:43:00,3.74543,3.74728,3.73731,3.74613,8640000.0
2008-11-27 12:44:00,3.74935,3.74935,3.73925,3.73925,9000000.0
2008-11-27 12:45:00,3.74709,3.74852,3.74344,3.74344,4880000.0
2008-11-27 12:46:00,3.7443,3.74779,3.74001,3.74001,7500000.0
2008-11-27 12:47:00,3.73991,3.75095,3.73991,3.7492,6750000.0
2008-11-27 12:48:00,3.75109,3.752,3.7409,3.75148,5630000.0
2008-11-27 12:49:00,3.74148,3.75044,3.74148,3.7503,4880000.0
2008-11-27 12:50:00,3.74678,3.74989,3.74086,3.74855,7140000.0
2008-11-27 12:51:00,3.74657,3.75072,3.74543,3.74555,6380000.0
2008-11-27 12:52:00,3.7439,3.75095,3.74273,3.74947,7510000.0
2008-11-27 12:53:00,3.74903,3.74903,3.7412,3.74785,8260000.0
2008-11-27 12:54:00,3.74096,3.75141,3.74096,3.74579,5250000.0
2008-11-27 12:55:00,3.74822,3.75026,3.74659,3.75026,4880000.0
2008-11-27 12:56:00,3.75056,3.75056,3.74114,3.74716,7500000.0
2008-11-27 12:57:00,3.75098,3.75228,3.74546,3.74687,12760000.0
2008-11-27 12:58:00,3.74972,3.74985,3.73888,3.74432,10130000.0
2008-11-27 12:59:00,3.7504,3.75128,3.73962,3.75128,12390000.0
2008-11-27 13:00:00,3.75102,3.75103,3.7457,3.75021,6000000.0
2008-11-27 13:01:00,3.75068,3.75346,3.74617,3.74978,13880000.0
2008-11-27 13:02:00,3.74773,3.74984,3.74172,3.74607,13500000.0
2008-11-27 13:03:00,3.74884,3.75031,3.74062,3.74377,5630000.0
2008-11-27 13:04:00,3.75232,3.75434,3.74416,3.75371,11640000.0
2008-11-27 13:05:00,3.75309,3.75309,3.74552,3.74755,14260000.0
2008-11-27 13:06:00,3.74748,3.75575,3.7459,3.75189,6760000.0
2008-11-27 13:07:00,3.74894,3.75324,3.74358,3.74358,8250000.0
2008-11-27 13:08:00,3.75126,3.75224,3.74238,3.75065,4880000.0
2008-11-27 13:09:00,3.75216,3.75216,3.7432,3.74709,6000000.0
2008-11-27 13:10:00,3.75297,3.75297,3.74293,3.74293,5630000.0
2008-11-27 13:11:00,3.75166,3.7531,3.74383,3.75221,7500000.0
2008-11-27 13:12:00,3.74393,3.75358,3.74393,3.75144,4510000.0
2008-11-27 13:13:00,3.75297,3.75353,3.74378,3.74762,7130000.0
2008-11-27 13:14:00,3.75311,3.75376,3.74842,3.75037,10130000.0
2008-11-27 13:15:00,3.75249,3.75249,3.74517,3.74721,7500000.0
2008-11-27 13:16:00,3.75174,3.75182,3.74744,3.74748,6750000.0
2008-11-27 13:17:00,3.75248,3.75252,3.74768,3.7498,6000000.0
2008-11-27 13:18:00,3.75157,3.75226,3.74282,3.74832,8630000.0
2008-11-27 13:19:00,3.74624,3.75223,3.74331,3.75223,6000000.0
2008-11-27 13:20:00,3.74844,3.75346,3.74407,3.74966,9380000.0
2008-11-27 13:21:00,3.75213,3.75286,3.74601,3.74601,5250000.0
2008-11-27 13:22:00,3.75296,3.75296,3.74691,3.74691,6390000.0
2008-11-27 13:23:00,3.7521,3.75337,3.74416,3.7517,4880000.0
2008-11-27 13:24:00,3.75162,3.75476,3.74234,3.74756,6000000.0
2008-11-27 13:25:00,3.75118,3.75205,3.7454,3.7473,10890000.0
2008-11-27 13:26:00,3.74581,3.75176,3.74581,3.75176,4880000.0
2008-11-27 13:27:00,3.75246,3.7527,3.74272,3.7525,7880000.0
2008-11-27 13:28:00,3.75236,3.75236,3.74636,3.7503,4880000.0
2008-11-27 13:29:00,3.74363,3.7554,3.74363,3.74832,9020000.0
2008-11-27 13:30:00,3.74827,3.75357,3.74827,3.75237,5250000.0
2008-11-27 13:31:00,3.74858,3.75386,3.74733,3.74841,4900000.0
2008-11-27 13:32:00,3.75194,3.7555,3.74402,3.75278,9010000.0
2008-11-27 13:33:00,3.75359,3.7568,3.74659,3.74936,7140000.0
2008-11-27 13:34:00,3.74424,3.75668,3.74424,3.75016,9750000.0
2008-11-27 13:35:00,3.75505,3.75505,3.74441,3.74977,6000000.0
2008-11-27 13:36:00,3.74582,3.75573,3.74582,3.75551,5250000.0
2008-11-27 13:37:00,3.74649,3.75316,3.74649,3.74898,7510000.0
2008-11-27 13:38:00,3.74885,3.75123,3.74435,3.74993,4510000.0
2008-11-27 13:39:00,3.75073,3.75073,3.743,3.7495,5260000.0
2008-11-27 13:40:00,3.74813,3.74876,3.7406,3.74729,7510000.0
2008-11-27 13:41:00,3.74855,3.75049,3.73934,3.74543,6000000.0
2008-11-27 13:42:00,3.74692,3.74787,3.73698,3.74636,5250000.0
2008-11-27 13:43:00,3.7437,3.74782,3.74029,3.74646,6000000.0
2008-11-27 13:44:00,3.74861,3.74861,3.7393,3.74521,6000000.0
2008-11-27 13:45:00,3.74426,3.74778,3.74166,3.74166,5260000.0
2008-11-27 13:46:00,3.73963,3.74671,3.73963,3.74314,6000000.0
2008-11-27 13:47:00,3.74283,3.74885,3.73795,3.74885,5630000.0
2008-11-27 13:48:00,3.74507,3.75062,3.74024,3.75024,6760000.0
2008-11-27 13:49:00,3.74713,3.75018,3.74514,3.74857,5260000.0
2008-11-27 13:50:00,3.74883,3.75236,3.74234,3.74517,6000000.0
2008-11-27 13:51:00,3.74945,3.75316,3.74417,3.74417,20260000.0
2008-11-27 13:52:00,3.7396,3.75115,3.7396,3.74682,6750000.0
2008-11-27 13:53:00,3.75135,3.75135,3.74125,3.74904,16510000.0
2008-11-27 13:54:00,3.74288,3.74794,3.73999,3.74017,4880000.0
2008-11-27 13:55:00,3.74443,3.75058,3.73957,3.74615,11260000.0
2008-11-27 13:56:00,3.74842,3.75008,3.74408,3.74787,7880000.0
2008-11-27 13:57:00,3.74692,3.74954,3.7453,3.7453,6380000.0
2008-11-27 13:58:00,3.74878,3.74966,3.7434,3.749,4880000.0
2008-11-27 13:59:00,3.74926,3.74926,3.73828,3.74603,8640000.0
2008-11-27 14:00:00,3.73892,3.75113,3.73892,3.7483,6380000.0
2008-11-27 14:01:00,3.74461,3.74876,3.74423,3.74876,5630000.0
2008-11-27 14:02:00,3.74795,3.74821,3.74029,3.74325,6750000.0
2008-11-27 14:03:00,3.74754,3.74816,3.74081,3.74122,7500000.0
2008-11-27 14:04:00,3.74689,3.74719,3.74283,3.74311,7500000.0
2008-11-27 14:05:00,3.74855,3.74855,3.74316,3.74347,10130000.0
2008-11-27 14:06:00,3.74806,3.74952,3.74436,3.74516,4880000.0
2008-11-27 14:07:00,3.7471,3.74968,3.74389,3.74775,7880000.0
2008-11-27 14:08:00,3.74897,3.74948,3.7431,3.74888,9010000.0
2008-11-27 14:09:00,3.74616,3.74991,3.74418,3.7463,9380000.0
2008-11-27 14:10:00,3.74279,3.75036,3.74279,3.74764,6380000.0
2008-11-27 14:11:00,3.74869,3.75025,3.74148,3.74148,5250000.0
2008-11-27 14:12:00,3.74365,3.74825,3.74168,3.7474,8250000.0
2008-11-27 14:13:00,3.74976,3.74976,3.7434,3.74399,6380000.0
2008-11-27 14:14:00,3.74808,3.74942,3.73853,3.74764,12010000.0
2008-11-27 14:15:00,3.74943,3.75083,3.74583,3.74737,9020000.0
2008-11-27 14:16:00,3.74536,3.7504,3.74536,3.7503,8260000.0
2008-11-27 14:17:00,3.74391,3.74966,3.74229,3.74847,7500000.0
2008-11-27 14:18:00,3.74898,3.75083,3.74562,3.74999,6380000.0
2008-11-27 14:19:00,3.74717,3.74863,3.73772,3.73772,7880000.0
2008-11-27 14:20:00,3.74504,3.74972,3.73932,3.74972,6380000.0
2008-11-27 14:21:00,3.74594,3.75059,3.73942,3.75009,5260000.0
2008-11-27 14:22:00,3.74471,3.75013,3.74471,3.74667,5260000.0
2008-11-27 14:23:00,3.74997,3.75005,3.74194,3.74859,11270000.0
2008-11-27 14:24:00,3.74382,3.75171,3.74382,3.74967,6380000.0
2008-11-27 14:25:00,3.74742,3.75028,3.74074,3.74624,10510000.0
2008-11-27 14:26:00,3.75269,3.75372,3.74346,3.75372,6760000.0
2008-11-27 14:27:00,3.74933,3.75372,3.74316,3.74831,6380000.0
2008-11-27 14:28:00,3.74923,3.75426,3.74575,3.74978,6010000.0
2008-11-27 14:29:00,3.75262,3.7538,3.74271,3.74763,13880000.0
2008-11-27 14:30:00,3.75391,3.75391,3.74749,3.749,6000000.0
2008-11-27 14:31:00,3.75131,3.75357,3.74166,3.75357,6380000.0
2008-11-27 14:32:00,3.75346,3.75599,3.74444,3.7538,7500000.0
2008-11-27 14:33:00,3.74898,3.7566,3.7488,3.75357,6380000.0
2008-11-27 14:34:00,3.75558,3.75616,3.74807,3.75411,7510000.0
2008-11-27 14:35:00,3.75576,3.75683,3.74981,3.75567,6000000.0
2008-11-27 14:36:00,3.75746,3.75746,3.75182,3.75242,6010000.0
2008-11-27 14:37:00,3.749,3.75514,3.74843,3.75485,7880000.0
2008-11-27 14:38:00,3.747,3.75492,3.74612,3.75152,6390000.0
2008-11-27 14:39:00,3.75578,3.75679,3.74285,3.75679,7880000.0
2008-11-27 14:40:00,3.75694,3.75694,3.74912,3.75146,5630000.0
2008-11-27 14:41:00,3.75567,3.75586,3.74944,3.74944,6000000.0
2008-11-27 14:42:00,3.75559,3.75617,3.74521,3.75303,6760000.0
2008-11-27 14:43:00,3.75636,3.75808,3.75081,3.75719,5630000.0
2008-11-27 14:44:00,3.75656,3.75817,3.75134,3.75444,6390000.0
2008-11-27 14:45:00,3.75346,3.75651,3.74492,3.74492,5250000.0
2008-11-27 14:46:00,3.75187,3.75833,3.75076,3.75271,6000000.0
2008-11-27 14:47:00,3.7584,3.75965,3.7493,3.75566,7510000.0
2008-11-27 14:48:00,3.7545,3.76062,3.75409,3.75777,7880000.0
2008-11-27 14:49:00,3.76016,3.76016,3.75684,3.75797,6380000.0
2008-11-27 14:50:00,3.75446,3.76029,3.75446,3.76001,6010000.0
2008-11-27 14:51:00,3.75921,3.76047,3.75315,3.75504,6380000.0
2008-11-27 14:52:00,3.75418,3.75714,3.74806,3.75366,8630000.0
2008-11-27 14:53:00,3.75007,3.75926,3.75007,3.75682,5250000.0
2008-11-27 14:54:00,3.75764,3.76083,3.75574,3.76067,6380000.0
2008-11-27 14:55:00,3.75942,3.76112,3.75027,3.76112,8260000.0
2008-11-27 14:56:00,3.76172,3.76321,3.7578,3.7587,7500000.0
2008-11-27 14:57:00,3.76134,3.76445,3.7596,3.76057,6000000.0
2008-11-27 14:58:00,3.7579,3.76552,3.75757,3.76245,4510000.0
2008-11-27 14:59:00,3.76158,3.76417,3.75381,3.75523,12390000.0
2008-11-27 15:00:00,3.76013,3.76443,3.7598,3.76417,8250000.0
2008-11-27 15:01:00,3.76259,3.76366,3.75598,3.76366,5250000.0
2008-11-27 15:02:00,3.76376,3.76491,3.75403,3.76491,7880000.0
2008-11-27 15:03:00,3.76068,3.77283,3.76016,3.76016,6760000.0
2008-11-27 15:04:00,3.76736,3.76736,3.75634,3.76598,9000000.0
2008-11-27 15:05:00,3.76033,3.76679,3.76033,3.76625,6750000.0
2008-11-27 15:06:00,3.76269,3.77064,3.76269,3.77064,4880000.0
2008-11-27 15:07:00,3.76984,3.77138,3.76036,3.76969,6000000.0
2008-11-27 15:08:00,3.76289,3.77384,3.76289,3.76994,8250000.0
2008-11-27 15:09:00,3.77056,3.77079,3.7596,3.7596,5630000.0
2008-11-27 15:10:00,3.76383,3.76906,3.76381,3.76852,7140000.0
2008-11-27 15:11:00,3.76607,3.77036,3.76442,3.7678,9760000.0
2008-11-27 15:12:00,3.76906,3.76937,3.75646,3.75646,7880000.0
2008-11-27 15:13:00,3.76574,3.77288,3.76199,3.76199,14260000.0
2008-11-27 15:14:00,3.76951,3.76951,3.75762,3.76767,13890000.0
2008-11-27 15:15:00,3.76187,3.76916,3.76027,3.76916,7510000.0
2008-11-27 15:16:00,3.75677,3.7669,3.75677,3.76079,7130000.0
2008-11-27 15:17:00,3.76781,3.76932,3.75962,3.76403,7880000.0
2008-11-27 15:18:00,3.76836,3.76956,3.76044,3.76531,6010000.0
2008-11-27 15:19:00,3.7691,3.77085,3.76504,3.768,6380000.0
2008-11-27 15:20:00,3.75919,3.76372,3.75435,3.76372,5640000.0
2008-11-27 15:21:00,3.76426,3.76615,3.76113,3.76483,3760000.0
2008-11-27 15:22:00,3.75883,3.76576,3.75883,3.76309,8250000.0
2008-11-27 15:23:00,3.76348,3.76578,3.75683,3.76577,6380000.0
2008-11-27 15:24:00,3.7623,3.76494,3.75238,3.76444,10130000.0
2008-11-27 15:25:00,3.76286,3.7659,3.75929,3.7659,5630000.0
2008-11-27 15:26:00,3.7651,3.76655,3.75985,3.7615,5630000.0
2008-11-27 15:27:00,3.76419,3.76571,3.76039,3.76571,7130000.0
2008-11-27 15:28:00,3.76674,3.76691,3.76027,3.76614,8250000.0
2008-11-27 15:29:00,3.76116,3.76743,3.75666,3.75723,19130000.0
2008-11-27 15:30:00,3.76497,3.76654,3.75999,3.76067,6000000.0
2008-11-27 15:31:00,3.76482,3.76717,3.76227,3.76672,6760000.0
2008-11-27 15:32:00,3.76388,3.76583,3.75918,3.76454,6000000.0
2008-11-27 15:33:00,3.76327,3.76562,3.76004,3.76276,7500000.0
2008-11-27 15:34:00,3.76272,3.76454,3.75805,3.75805,10880000.0
2008-11-27 15:35:00,3.76609,3.76752,3.76154,3.76651,9760000.0
2008-11-27 15:36:00,3.76602,3.7664,3.75653,3.76196,7510000.0
2008-11-27 15:37:00,3.75616,3.76564,3.75616,3.75636,7140000.0
2008-11-27 15:38:00,3.76394,3.76656,3.76394,3.76571,5250000.0
2008-11-27 15:39:00,3.76631,3.76922,3.75821,3.76922,9000000.0
2008-11-27 15:40:00,3.76709,3.76709,3.75514,3.76305,10500000.0
2008-11-27 15:41:00,3.76626,3.7677,3.75816,3.75816,6380000.0
2008-11-27 15:42:00,3.76782,3.76939,3.7585,3.76755,7510000.0
2008-11-27 15:43:00,3.7634,3.76663,3.76199,3.76548,6380000.0
2008-11-27 15:44:00,3.76188,3.76707,3.75868,3.76558,10890000.0
2008-11-27 15:45:00,3.76599,3.769,3.76582,3.76813,7130000.0
2008-11-27 15:46:00,3.76695,3.76805,3.76469,3.76469,4880000.0
2008-11-27 15:47:00,3.76751,3.7692,3.76375,3.76802,6380000.0
2008-11-27 15:48:00,3.76691,3.76761,3.76143,3.76746,5250000.0
2008-11-27 15:49:00,3.76843,3.76944,3.76115,3.7618,7890000.0
2008-11-27 15:50:00,3.76728,3.76904,3.76337,3.76834,7500000.0
2008-11-27 15:51:00,3.76257,3.77677,3.76257,3.77228,5250000.0
2008-11-27 15:52:00,3.76264,3.77618,3.76264,3.77583,5250000.0
2008-11-27 15:53:00,3.77234,3.78221,3.76885,3.77034,9010000.0
2008-11-27 15:54:00,3.77144,3.77317,3.763,3.77222,8250000.0
2008-11-27 15:55:00,3.77395,3.77615,3.76837,3.77208,6750000.0
2008-11-27 15:56:00,3.7735,3.77925,3.77266,3.77266,8250000.0
2008-11-27 15:57:00,3.77565,3.77689,3.76793,3.77623,7140000.0
2008-11-27 15:58:00,3.77612,3.77691,3.77464,3.77464,6750000.0
2008-11-27 15:59:00,3.77262,3.77822,3.77234,3.77528,9380000.0
2008-11-27 16:00:00,3.78098,3.78503,3.77552,3.78503,5250000.0
2008-11-27 16:01:00,3.77416,3.79045,3.77416,3.77496,7510000.0
2008-11-27 16:02:00,3.77444,3.78105,3.77343,3.77353,6000000.0
2008-11-27 16:03:00,3.776,3.7799,3.77231,3.77683,5250000.0
2008-11-27 16:04:00,3.77671,3.77855,3.7691,3.77716,6380000.0
2008-11-27 16:05:00,3.77097,3.7763,3.77053,3.77562,6000000.0
2008-11-27 16:06:00,3.77399,3.78016,3.76774,3.77786,6000000.0
2008-11-27 16:07:00,3.77605,3.77656,3.76952,3.77546,7500000.0
2008-11-27 16:08:00,3.77666,3.77666,3.77052,3.77612,7130000.0
2008-11-27 16:09:00,3.77199,3.77704,3.76613,3.77548,7500000.0
2008-11-27 16:10:00,3.77311,3.77715,3.77159,3.77715,6380000.0
2008-11-27 16:11:00,3.77596,3.77596,3.76529,3.77472,5250000.0
2008-11-27 16:12:00,3.76881,3.77714,3.76604,3.77043,5640000.0
2008-11-27 16:13:00,3.77769,3.77844,3.76993,3.77512,5250000.0
2008-11-27 16:14:00,3.77828,3.78004,3.77415,3.77895,14250000.0
2008-11-27 16:15:00,3.7807,3.7807,3.76853,3.77849,14630000.0
2008-11-27 16:16:00,3.7816,3.78258,3.77488,3.77624,6750000.0
2008-11-27 16:17:00,3.77162,3.78058,3.77162,3.77885,5250000.0
2008-11-27 16:18:00,3.77042,3.78093,3.77042,3.77632,5630000.0
2008-11-27 16:19:00,3.77556,3.78019,3.77099,3.77874,7130000.0
2008-11-27 16:20:00,3.77519,3.78068,3.771,3.77715,7510000.0
2008-11-27 16:21:00,3.78034,3.78123,3.7704,3.77709,9380000.0
2008-11-27 16:22:00,3.78198,3.78411,3.77333,3.78113,5630000.0
2008-11-27 16:23:00,3.78169,3.78169,3.77257,3.77703,6380000.0
2008-11-27 16:24:00,3.78113,3.78321,3.77359,3.77359,8250000.0
2008-11-27 16:25:00,3.7825,3.78341,3.77373,3.78265,7500000.0
2008-11-27 16:26:00,3.77642,3.78781,3.77642,3.78369,6380000.0
2008-11-27 16:27:00,3.78195,3.78494,3.77734,3.78418,5260000.0
2008-11-27 16:28:00,3.78276,3.78481,3.77847,3.77919,6760000.0
2008-11-27 16:29:00,3.78162,3.78515,3.77826,3.78515,6760000.0
2008-11-27 16:30:00,3.77897,3.78354,3.77811,3.78243,5250000.0
2008-11-27 16:31:00,3.77876,3.78113,3.76801,3.77952,5630000.0
2008-11-27 16:32:00,3.78151,3.78527,3.77115,3.77616,7130000.0
2008-11-27 16:33:00,3.77962,3.77962,3.77002,3.77483,6760000.0
2008-11-27 16:34:00,3.78043,3.78489,3.77255,3.78007,7500000.0
2008-11-27 16:35:00,3.77879,3.78025,3.77379,3.77957,13130000.0
2008-11-27 16:36:00,3.77029,3.77963,3.77029,3.77254,7130000.0
2008-11-27 16:37:00,3.77694,3.78002,3.77389,3.77943,6010000.0
2008-11-27 16:38:00,3.77855,3.77882,3.7688,3.77443,7500000.0
2008-11-27 16:39:00,3.76937,3.77853,3.76937,3.77677,4510000.0
2008-11-27 16:40:00,3.77091,3.77846,3.77091,3.77795,6380000.0
2008-11-27 16:41:00,3.77227,3.7783,3.76756,3.76756,7520000.0
2008-11-27 16:42:00,3.77275,3.77684,3.76954,3.77636,7880000.0
2008-11-27 16:43:00,3.77278,3.77786,3.76786,3.77503,7880000.0
2008-11-27 16:44:00,3.7736,3.7736,3.76605,3.76649,9380000.0
2008-11-27 16:45:00,3.77095,3.77095,3.75953,3.76746,4880000.0
2008-11-27 16:46:00,3.76775,3.77234,3.76352,3.76491,9020000.0
2008-11-27 16:47:00,3.76235,3.77398,3.76235,3.7718,6380000.0
2008-11-27 16:48:00,3.77168,3.77168,3.76585,3.77016,5250000.0
2008-11-27 16:49:00,3.7674,3.7687,3.75922,3.7663,6380000.0
2008-11-27 16:50:00,3.76218,3.76731,3.75981,3.76731,8250000.0
2008-11-27 16:51:00,3.76051,3.76779,3.75855,3.7629,6000000.0
2008-11-27 16:52:00,3.76121,3.76684,3.76062,3.76588,7880000.0
2008-11-27 16:53:00,3.76501,3.76501,3.7546,3.75864,4880000.0
2008-11-27 16:54:00,3.75337,3.76554,3.75337,3.75996,8640000.0
2008-11-27 16:55:00,3.75996,3.76582,3.75954,3.76286,6000000.0
2008-11-27 16:56:00,3.76243,3.76243,3.74734,3.75927,10130000.0
2008-11-27 16:57:00,3.76043,3.76043,3.75387,3.75874,4880000.0
2008-11-27 16:58:00,3.75425,3.75924,3.75185,3.75753,6010000.0
2008-11-27 16:59:00,3.75927,3.75982,3.75192,3.75697,9760000.0
2008-11-27 17:00:00,3.75686,3.76181,3.75114,3.75114,7130000.0
2008-11-27 17:01:00,3.75969,3.76479,3.75418,3.75963,7510000.0
2008-11-27 17:02:00,3.75941,3.7605,3.74977,3.7605,6000000.0
2008-11-27 17:03:00,3.76066,3.76226,3.75205,3.75787,7500000.0
2008-11-27 17:04:00,3.75797,3.76387,3.75746,3.76387,7880000.0
2008-11-27 17:05:00,3.75891,3.76429,3.75891,3.76429,5250000.0
2008-11-27 17:06:00,3.76454,3.76457,3.75937,3.76031,6000000.0
2008-11-27 17:07:00,3.75897,3.76346,3.75761,3.76342,6760000.0
2008-11-27 17:08:00,3.7571,3.76713,3.7571,3.76339,6390000.0
2008-11-27 17:09:00,3.76932,3.7713,3.75743,3.76868,7130000.0
2008-11-27 17:10:00,3.76895,3.76907,3.76083,3.76822,4880000.0
2008-11-27 17:11:00,3.76491,3.76885,3.75975,3.76885,4880000.0
2008-11-27 17:12:00,3.76834,3.77105,3.76377,3.76774,6000000.0
2008-11-27 17:13:00,3.76815,3.77207,3.75975,3.76404,7510000.0
2008-11-27 17:14:00,3.76469,3.76908,3.76193,3.76193,7500000.0
2008-11-27 17:15:00,3.76721,3.76721,3.75857,3.76303,7500000.0
2008-11-27 17:16:00,3.76384,3.77029,3.75783,3.76651,5630000.0
2008-11-27 17:17:00,3.75677,3.76586,3.75668,3.76429,8250000.0
2008-11-27 17:18:00,3.76599,3.76599,3.75671,3.75671,4510000.0
2008-11-27 17:19:00,3.75941,3.76386,3.75409,3.75945,7130000.0
2008-11-27 17:20:00,3.7633,3.76615,3.75914,3.76615,7130000.0
2008-11-27 17:21:00,3.76271,3.77002,3.75898,3.75898,20630000.0
2008-11-27 17:22:00,3.76287,3.76502,3.7554,3.76446,7510000.0
2008-11-27 17:23:00,3.75467,3.75981,3.75029,3.75801,8260000.0
2008-11-27 17:24:00,3.76035,3.76129,3.75359,3.75772,5260000.0
2008-11-27 17:25:00,3.75756,3.76216,3.75054,3.75443,19520000.0
2008-11-27 17:26:00,3.76134,3.76532,3.75721,3.7584,7880000.0
2008-11-27 17:27:00,3.76375,3.76416,3.75469,3.75469,5630000.0
2008-11-27 17:28:00,3.76322,3.76408,3.754,3.76284,4880000.0
2008-11-27 17:29:00,3.75593,3.76874,3.75575,3.75942,18010000.0
2008-11-27 17:30:00,3.76066,3.76233,3.75487,3.76179,7510000.0
2008-11-27 17:31:00,3.7625,3.76348,3.75667,3.76237,4880000.0
2008-11-27 17:32:00,3.76153,3.76403,3.75818,3.76238,5630000.0
2008-11-27 17:33:00,3.76146,3.76146,3.75373,3.76021,8260000.0
2008-11-27 17:34:00,3.76021,3.76122,3.74829,3.75536,7880000.0
2008-11-27 17:35:00,3.7579,3.76254,3.75167,3.75472,19890000.0
2008-11-27 17:36:00,3.75334,3.75811,3.74818,3.75085,6390000.0
2008-11-27 17:37:00,3.75133,3.7567,3.74283,3.74877,7510000.0
2008-11-27 17:38:00,3.75318,3.75318,3.73815,3.73815,4500000.0
2008-11-27 17:39:00,3.7498,3.75273,3.74212,3.74541,20270000.0
2008-11-27 17:40:00,3.74904,3.74904,3.73106,3.74295,6380000.0
2008-11-27 17:41:00,3.73631,3.74701,3.73551,3.74701,6750000.0
2008-11-27 17:42:00,3.74585,3.75314,3.74162,3.74162,5630000.0
2008-11-27 17:43:00,3.74988,3.75158,3.7429,3.75094,6750000.0
2008-11-27 17:44:00,3.75046,3.75197,3.74397,3.74829,7510000.0
2008-11-27 17:45:00,3.75009,3.75189,3.74745,3.74745,5630000.0
2008-11-27 17:46:00,3.75024,3.75038,3.74501,3.74501,4510000.0
2008-11-27 17:47:00,3.7488,3.74997,3.74103,3.74997,5250000.0
2008-11-27 17:48:00,3.75112,3.75315,3.74115,3.75289,7510000.0
2008-11-27 17:49:00,3.75186,3.75313,3.74802,3.74802,5630000.0
2008-11-27 17:50:00,3.74937,3.75298,3.74825,3.74825,4880000.0
2008-11-27 17:51:00,3.75103,3.75737,3.74653,3.75365,6750000.0
2008-11-27 17:52:00,3.75281,3.75748,3.74942,3.75748,4880000.0
2008-11-27 17:53:00,3.75628,3.75646,3.74774,3.75566,7500000.0
2008-11-27 17:54:00,3.75796,3.75847,3.74589,3.75831,4880000.0
2008-11-27 17:55:00,3.75881,3.75932,3.7473,3.75674,7880000.0
2008-11-27 17:56:00,3.75426,3.75874,3.74815,3.75688,5630000.0
2008-11-27 17:57:00,3.7496,3.75909,3.74958,3.75826,6390000.0
2008-11-27 17:58:00,3.75957,3.76008,3.74773,3.75495,7880000.0
2008-11-27 17:59:00,3.76112,3.76392,3.7524,3.75632,15010000.0
2008-11-27 18:00:00,3.76147,3.76147,3.74968,3.75399,8250000.0
2008-11-27 18:01:00,3.75998,3.76439,3.75815,3.76021,7880000.0
2008-11-27 18:02:00,3.75057,3.76122,3.75057,3.75635,7500000.0
2008-11-27 18:03:00,3.76036,3.76127,3.75214,3.75845,6390000.0
2008-11-27 18:04:00,3.75165,3.76127,3.75165,3.75941,8630000.0
2008-11-27 18:05:00,3.7512,3.76305,3.75069,3.75928,7500000.0
2008-11-27 18:06:00,3.75837,3.75958,3.75388,3.75709,7880000.0
2008-11-27 18:07:00,3.75701,3.7604,3.75649,3.75885,5630000.0
2008-11-27 18:08:00,3.76057,3.76353,3.75432,3.75493,7130000.0
2008-11-27 18:09:00,3.75821,3.76391,3.75821,3.76303,6750000.0
2008-11-27 18:10:00,3.75525,3.76301,3.75525,3.76252,5250000.0
2008-11-27 18:11:00,3.75825,3.76041,3.75142,3.75142,5630000.0
2008-11-27 18:12:00,3.76208,3.76308,3.75215,3.75783,7500000.0
2008-11-27 18:13:00,3.76279,3.76299,3.75709,3.76299,6000000.0
2008-11-27 18:14:00,3.76194,3.76207,3.74765,3.76207,12380000.0
2008-11-27 18:15:00,3.7633,3.76452,3.75909,3.76316,9000000.0
2008-11-27 18:16:00,3.75469,3.76668,3.75469,3.76346,7500000.0
2008-11-27 18:17:00,3.76233,3.76447,3.75405,3.75973,7500000.0
2008-11-27 18:18:00,3.76303,3.76308,3.75738,3.76292,5260000.0
2008-11-27 18:19:00,3.75349,3.76307,3.75349,3.76307,5250000.0
2008-11-27 18:20:00,3.76173,3.76226,3.75492,3.7622,5250000.0
2008-11-27 18:21:00,3.75774,3.76367,3.75685,3.76343,5630000.0
2008-11-27 18:22:00,3.75951,3.76048,3.75642,3.75784,6380000.0
2008-11-27 18:23:00,3.76289,3.76289,3.75625,3.75745,6750000.0
2008-11-27 18:24:00,3.75996,3.76457,3.75302,3.75826,11260000.0
2008-11-27 18:25:00,3.76207,3.76286,3.75624,3.7616,6380000.0
2008-11-27 18:26:00,3.75763,3.76306,3.7564,3.75869,5250000.0
2008-11-27 18:27:00,3.75881,3.76393,3.75698,3.76314,7880000.0
2008-11-27 18:28:00,3.75818,3.76318,3.75668,3.76033,7130000.0
2008-11-27 18:29:00,3.75513,3.76118,3.75459,3.75982,6390000.0
2008-11-27 18:30:00,3.76014,3.76014,3.74729,3.75897,7130000.0
2008-11-27 18:31:00,3.75403,3.75857,3.74673,3.75386,6000000.0
2008-11-27 18:32:00,3.75221,3.75877,3.75221,3.75877,7880000.0
2008-11-27 18:33:00,3.75385,3.76311,3.75137,3.7541,13500000.0
2008-11-27 18:34:00,3.75516,3.76099,3.7528,3.7555,8250000.0
2008-11-27 18:35:00,3.75349,3.76088,3.75349,3.75762,7130000.0
2008-11-27 18:36:00,3.75104,3.75702,3.75104,3.75668,3010000.0
2008-11-27 18:37:00,3.755,3.75607,3.74632,3.75046,8250000.0
2008-11-27 18:38:00,3.75535,3.75582,3.74977,3.75017,6750000.0
2008-11-27 18:39:00,3.75182,3.75916,3.75182,3.75644,8250000.0
2008-11-27 18:40:00,3.74894,3.75853,3.74894,3.75409,6020000.0
2008-11-27 18:41:00,3.74825,3.75587,3.74727,3.75259,4880000.0
2008-11-27 18:42:00,3.75089,3.75891,3.75089,3.75453,4130000.0
2008-11-27 18:43:00,3.75313,3.75747,3.75281,3.75281,5250000.0
2008-11-27 18:44:00,3.75783,3.75875,3.74673,3.75805,9000000.0
2008-11-27 18:45:00,3.75715,3.75715,3.75198,3.75306,4880000.0
2008-11-27 18:46:00,3.7547,3.76114,3.75354,3.75354,6760000.0
2008-11-27 18:47:00,3.75712,3.75919,3.74684,3.75148,6760000.0
2008-11-27 18:48:00,3.75712,3.75833,3.74979,3.75345,6000000.0
2008-11-27 18:49:00,3.75336,3.75914,3.75332,3.75403,6000000.0
2008-11-27 18:50:00,3.7567,3.75846,3.74969,3.75557,7880000.0
2008-11-27 18:51:00,3.75786,3.75881,3.75323,3.75816,5250000.0
2008-11-27 18:52:00,3.75579,3.76392,3.74877,3.75442,7140000.0
2008-11-27 18:53:00,3.75301,3.75599,3.74643,3.74769,4890000.0
2008-11-27 18:54:00,3.7554,3.75553,3.75018,3.75331,6000000.0
2008-11-27 18:55:00,3.75036,3.75624,3.74679,3.75066,8630000.0
2008-11-27 18:56:00,3.75118,3.7568,3.74398,3.75537,4880000.0
2008-11-27 18:57:00,3.75718,3.75718,3.75151,3.75655,6750000.0
2008-11-27 18:58:00,3.75105,3.75524,3.74499,3.74499,7130000.0
2008-11-27 18:59:00,3.75353,3.75801,3.74745,3.7538,19510000.0
2008-11-27 19:00:00,3.75437,3.75781,3.74914,3.75498,6000000.0
2008-11-27 19:01:00,3.75583,3.75894,3.74853,3.75874,6000000.0
2008-11-27 19:02:00,3.75524,3.75524,3.74483,3.75414,5260000.0
2008-11-27 19:03:00,3.7583,3.75868,3.74976,3.75321,7140000.0
2008-11-27 19:04:00,3.75897,3.75941,3.75502,3.75901,8250000.0
2008-11-27 19:05:00,3.75682,3.75895,3.74968,3.75895,13880000.0
2008-11-27 19:06:00,3.75688,3.75883,3.75338,3.75669,7500000.0
2008-11-27 19:07:00,3.75355,3.75847,3.75207,3.75744,6380000.0
2008-11-27 19:08:00,3.75651,3.75651,3.74733,3.74733,5250000.0
2008-11-27 19:09:00,3.75861,3.75884,3.74986,3.75884,7130000.0
2008-11-27 19:10:00,3.75774,3.75903,3.74828,3.75565,9770000.0
2008-11-27 19:11:00,3.75918,3.75926,3.75432,3.75898,8250000.0
2008-11-27 19:12:00,3.75448,3.75938,3.75428,3.75519,5260000.0
2008-11-27 19:13:00,3.75994,3.76234,3.753,3.75838,7500000.0
2008-11-27 19:14:00,3.76036,3.76184,3.75082,3.76072,10500000.0
2008-11-27 19:15:00,3.76126,3.76126,3.75315,3.75822,4880000.0
2008-11-27 19:16:00,3.76025,3.76113,3.74987,3.76113,4880000.0
2008-11-27 19:17:00,3.76006,3.7604,3.75196,3.75789,6380000.0
2008-11-27 19:18:00,3.75885,3.76081,3.7507,3.7507,5250000.0
2008-11-27 19:19:00,3.75562,3.75864,3.74835,3.75802,10890000.0
2008-11-27 19:20:00,3.75724,3.76196,3.75142,3.75344,6380000.0
2008-11-27 19:21:00,3.76069,3.76389,3.7528,3.76021,9380000.0
2008-11-27 19:22:00,3.75872,3.75925,3.75435,3.75925,5630000.0
2008-11-27 19:23:00,3.75675,3.75961,3.75023,3.75025,7500000.0
2008-11-27 19:24:00,3.75468,3.75849,3.74813,3.75849,12000000.0
2008-11-27 19:25:00,3.75845,3.75845,3.74878,3.74878,6000000.0
2008-11-27 19:26:00,3.75551,3.75891,3.754,3.75887,5260000.0
2008-11-27 19:27:00,3.7516,3.75807,3.74772,3.75807,8250000.0
2008-11-27 19:28:00,3.75717,3.7598,3.74978,3.75689,4880000.0
2008-11-27 19:29:00,3.75214,3.76287,3.75214,3.76056,9010000.0
2008-11-27 19:30:00,3.75755,3.76333,3.7545,3.76028,9000000.0
2008-11-27 19:31:00,3.75744,3.75845,3.74814,3.75845,10510000.0
2008-11-27 19:32:00,3.75836,3.75905,3.75277,3.75905,5630000.0
2008-11-27 19:33:00,3.75157,3.75858,3.74709,3.75858,9380000.0
2008-11-27 19:34:00,3.75938,3.75938,3.75351,3.75387,6010000.0
2008-11-27 19:35:00,3.75639,3.75931,3.75414,3.75836,7880000.0
2008-11-27 19:36:00,3.7603,3.76191,3.75509,3.76005,6750000.0
2008-11-27 19:37:00,3.75487,3.75678,3.74898,3.75514,4500000.0
2008-11-27 19:38:00,3.75669,3.75751,3.74616,3.75751,5250000.0
2008-11-27 19:39:00,3.75429,3.75815,3.74908,3.74908,5250000.0
2008-11-27 19:40:00,3.75693,3.75901,3.74884,3.75843,8250000.0
2008-11-27 19:41:00,3.75918,3.75962,3.74995,3.74995,5260000.0
2008-11-27 19:42:00,3.7571,3.76162,3.75075,3.76125,3000000.0
2008-11-27 19:43:00,3.75848,3.76087,3.75109,3.75809,5250000.0
2008-11-27 19:44:00,3.75837,3.75837,3.74675,3.75238,18380000.0
2008-11-27 19:45:00,3.76075,3.76075,3.75067,3.75784,4880000.0
2008-11-27 19:46:00,3.75472,3.75611,3.75104,3.75429,5250000.0
2008-11-27 19:47:00,3.75197,3.7569,3.74899,3.75422,6010000.0
2008-11-27 19:48:00,3.74755,3.75573,3.74627,3.74649,7510000.0
2008-11-27 19:49:00,3.7547,3.75735,3.74795,3.74795,4510000.0
2008-11-27 19:50:00,3.75053,3.75671,3.74877,3.75671,5260000.0
2008-11-27 19:51:00,3.75098,3.7584,3.74908,3.75505,8250000.0
2008-11-27 19:52:00,3.75466,3.75637,3.74719,3.75302,6380000.0
2008-11-27 19:53:00,3.75436,3.75674,3.74908,3.74908,6000000.0
2008-11-27 19:54:00,3.75577,3.75577,3.74979,3.75177,6380000.0
2008-11-27 19:55:00,3.7461,3.7564,3.7461,3.75544,5250000.0
2008-11-27 19:56:00,3.75134,3.75734,3.75062,3.7556,7500000.0
2008-11-27 19:57:00,3.7558,3.7558,3.74892,3.75016,4500000.0
2008-11-27 19:58:00,3.75467,3.75467,3.74529,3.75455,4130000.0
2008-11-27 19:59:00,3.75599,3.7582,3.74749,3.7582,11640000.0
2008-11-27 20:00:00,3.74959,3.75271,3.74556,3.75271,3000000.0
2008-11-27 20:01:00,3.75091,3.75582,3.75091,3.75582,3750000.0
2008-11-27 20:02:00,3.75393,3.75606,3.74661,3.74661,7500000.0
2008-11-27 20:03:00,3.7502,3.75587,3.74197,3.7544,7130000.0
2008-11-27 20:04:00,3.75323,3.75493,3.74606,3.75069,3380000.0
2008-11-27 20:06:00,3.75187,3.755,3.74514,3.755,9000000.0
2008-11-27 20:08:00,3.75492,3.75591,3.74632,3.75399,3000000.0
2008-11-27 20:10:00,3.7543,3.7543,3.7441,3.75117,7130000.0
2008-11-27 20:11:00,3.75532,3.75691,3.74725,3.75466,5250000.0
2008-11-27 20:12:00,3.75057,3.75622,3.74582,3.75467,12380000.0
2008-11-27 20:14:00,3.74946,3.75611,3.74489,3.75412,23270000.0
2008-11-27 20:15:00,3.75404,3.75642,3.7515,3.75642,3380000.0
2008-11-27 20:16:00,3.74878,3.7543,3.74443,3.74973,8250000.0
2008-11-27 20:17:00,3.75443,3.75443,3.74905,3.74905,1500000.0
2008-11-27 20:18:00,3.75012,3.75607,3.74709,3.75225,4880000.0
2008-11-27 20:19:00,3.75409,3.75409,3.75409,3.75409,750000.0
2008-11-27 20:20:00,3.7531,3.7556,3.74616,3.7556,5260000.0
2008-11-27 20:22:00,3.74932,3.75519,3.74531,3.75519,2250000.0
2008-11-27 20:23:00,3.75526,3.75626,3.74666,3.75199,4500000.0
2008-11-27 20:26:00,3.7557,3.75596,3.75006,3.75545,5250000.0
2008-11-27 20:27:00,3.75591,3.75877,3.74806,3.74806,4500000.0
2008-11-27 20:28:00,3.75376,3.75484,3.74572,3.74854,6750000.0
2008-11-27 20:29:00,3.74815,3.75634,3.74563,3.75634,11640000.0
2008-11-27 20:30:00,3.75431,3.75889,3.74765,3.7562,12380000.0
2008-11-27 20:31:00,3.7546,3.75536,3.75247,3.75455,4510000.0
2008-11-27 20:32:00,3.75329,3.75402,3.74622,3.75054,4140000.0
2008-11-27 20:33:00,3.75025,3.75612,3.75025,3.75039,4880000.0
2008-11-27 20:34:00,3.75543,3.75584,3.74586,3.74586,6010000.0
2008-11-27 20:35:00,3.75478,3.75478,3.74427,3.75003,7130000.0
2008-11-27 20:36:00,3.75085,3.7554,3.74652,3.74862,7500000.0
2008-11-27 20:37:00,3.75279,3.75475,3.7453,3.7453,6750000.0
2008-11-27 20:38:00,3.74543,3.75232,3.74363,3.74769,5630000.0
2008-11-27 20:40:00,3.75543,3.75548,3.74592,3.75412,5250000.0
2008-11-27 20:41:00,3.7491,3.75464,3.74387,3.75,7500000.0
2008-11-27 20:42:00,3.75585,3.75633,3.7458,3.75578,11260000.0
2008-11-27 20:44:00,3.75167,3.75591,3.74602,3.74842,27410000.0
2008-11-27 20:45:00,3.75789,3.75942,3.75022,3.75572,6750000.0
2008-11-27 20:46:00,3.75711,3.75711,3.75181,3.75181,2250000.0
2008-11-27 20:49:00,3.75484,3.75603,3.74643,3.75402,3000000.0
2008-11-27 20:52:00,3.75101,3.75689,3.75083,3.75083,5250000.0
2008-11-27 20:53:00,3.75134,3.75647,3.74486,3.75498,9380000.0
2008-11-27 20:55:00,3.75205,3.756,3.74661,3.75357,6380000.0
2008-11-27 20:56:00,3.75156,3.75255,3.75141,3.75255,2250000.0
2008-11-27 20:57:00,3.75199,3.75491,3.74504,3.75491,4500000.0
2008-11-27 20:58:00,3.7532,3.7532,3.74569,3.74819,2250000.0
2008-11-27 21:00:00,3.75947,3.75947,3.75002,3.75499,4500000.0
2008-11-27 21:01:00,3.75557,3.75557,3.74981,3.7545,6750000.0
2008-11-27 21:02:00,3.75331,3.75438,3.75021,3.7529,5630000.0
2008-11-27 21:03:00,3.75641,3.75717,3.74833,3.75247,4510000.0
2008-11-27 21:04:00,3.74641,3.75684,3.74641,3.75564,5630000.0
2008-11-27 21:05:00,3.75411,3.75736,3.75411,3.75648,3380000.0
2008-11-27 21:06:00,3.75028,3.75523,3.74493,3.75474,3380000.0
2008-11-27 21:07:00,3.75118,3.75548,3.74609,3.75387,8250000.0
2008-11-27 21:08:00,3.75214,3.75862,3.75101,3.75503,5260000.0
2008-11-27 21:09:00,3.75205,3.75641,3.75081,3.75582,7130000.0
2008-11-27 21:10:00,3.75455,3.75567,3.75082,3.75403,3750000.0
2008-11-27 21:11:00,3.75479,3.75783,3.75129,3.75678,6380000.0
2008-11-27 21:12:00,3.75203,3.75639,3.74817,3.7551,6390000.0
2008-11-27 21:13:00,3.75526,3.75751,3.75065,3.75065,8250000.0
2008-11-27 21:14:00,3.75489,3.75724,3.748,3.75156,16520000.0
2008-11-27 21:15:00,3.75902,3.75902,3.74748,3.75601,7880000.0
2008-11-27 21:16:00,3.75608,3.75703,3.74912,3.75694,9010000.0
2008-11-27 21:17:00,3.74639,3.75613,3.74639,3.75159,5250000.0
2008-11-27 21:18:00,3.756,3.756,3.75527,3.75527,1500000.0
2008-11-27 21:19:00,3.75338,3.75501,3.74459,3.75319,10880000.0
2008-11-27 21:20:00,3.75558,3.7557,3.75008,3.75052,6770000.0
2008-11-27 21:21:00,3.74689,3.75616,3.74689,3.75265,5630000.0
2008-11-27 21:22:00,3.75543,3.75637,3.74656,3.74656,4130000.0
2008-11-27 21:23:00,3.74673,3.75646,3.74673,3.75454,6760000.0
2008-11-27 21:24:00,3.75147,3.7579,3.75039,3.75582,9750000.0
2008-11-27 21:25:00,3.74901,3.75473,3.74555,3.74555,3010000.0
2008-11-27 21:26:00,3.74627,3.75586,3.74627,3.75077,7130000.0
2008-11-27 21:30:00,3.75483,3.75789,3.74853,3.75677,6010000.0
2008-11-27 21:31:00,3.75622,3.75622,3.74817,3.75126,5250000.0
2008-11-27 21:32:00,3.75184,3.75444,3.74554,3.75444,5640000.0
2008-11-27 21:33:00,3.75399,3.75476,3.74635,3.75034,4880000.0
2008-11-27 21:34:00,3.74543,3.75664,3.74543,3.75235,7130000.0
2008-11-27 21:35:00,3.75212,3.75567,3.74742,3.75455,5640000.0
2008-11-27 21:36:00,3.75482,3.75482,3.74347,3.75018,18000000.0
2008-11-27 21:37:00,3.75093,3.75775,3.74996,3.75595,5250000.0
2008-11-27 21:38:00,3.75253,3.75549,3.74589,3.75512,7880000.0
2008-11-27 21:39:00,3.7536,3.75523,3.74872,3.75144,5250000.0
2008-11-27 21:40:00,3.75463,3.75776,3.75152,3.75717,7880000.0
2008-11-27 21:41:00,3.75588,3.75637,3.7512,3.7558,6010000.0
2008-11-27 21:42:00,3.75835,3.76243,3.75123,3.75246,11260000.0
2008-11-27 21:43:00,3.75535,3.75578,3.74872,3.74872,4890000.0
2008-11-27 21:45:00,3.75002,3.75942,3.75002,3.75942,5630000.0
2008-11-27 21:48:00,3.75489,3.75789,3.75214,3.75588,7130000.0
2008-11-27 21:49:00,3.75477,3.75527,3.74656,3.75453,6000000.0
2008-11-27 21:50:00,3.75511,3.75511,3.7443,3.75292,7130000.0
2008-11-27 21:51:00,3.75321,3.75529,3.74651,3.74651,3750000.0
2008-11-27 21:53:00,3.75028,3.75409,3.74982,3.74982,3380000.0
2008-11-27 21:54:00,3.7446,3.75392,3.7446,3.75392,4130000.0
2008-11-27 21:55:00,3.75207,3.75612,3.74672,3.75397,5250000.0
2008-11-27 21:56:00,3.75177,3.75593,3.74642,3.75453,4500000.0
2008-11-27 21:57:00,3.75508,3.75527,3.75372,3.75372,2250000.0
2008-11-27 21:59:00,3.75032,3.75807,3.7476,3.75642,6760000.0
2008-11-27 22:00:00,3.75468,3.75786,3.74764,3.75476,5640000.0
2008-11-27 22:01:00,3.74726,3.75677,3.74726,3.75108,5640000.0
2008-11-27 22:02:00,3.75018,3.75536,3.75018,3.75177,1880000.0
2008-11-27 22:06:00,3.75279,3.75527,3.74556,3.7506,4520000.0
2008-11-27 22:07:00,3.74662,3.75507,3.74662,3.75507,3010000.0
2008-11-27 22:14:00,3.7542,3.75465,3.7499,3.7523,3010000.0
2008-11-27 22:15:00,3.75537,3.75942,3.75002,3.75727,4880000.0
2008-11-27 22:16:00,3.75603,3.75603,3.75245,3.75245,6000000.0
2008-11-27 22:17:00,3.75249,3.75675,3.74684,3.75231,4880000.0
2008-11-27 22:19:00,3.7498,3.75593,3.74419,3.75427,14260000.0
2008-11-27 22:20:00,3.75027,3.75738,3.74749,3.7559,7510000.0
2008-11-27 22:21:00,3.75486,3.75894,3.74784,3.74784,5260000.0
2008-11-27 22:22:00,3.75378,3.76014,3.74765,3.74765,6380000.0
2008-11-27 22:23:00,3.75493,3.75576,3.74754,3.75088,3010000.0
2008-11-27 22:24:00,3.75595,3.75595,3.74665,3.7493,6000000.0
2008-11-27 22:25:00,3.75011,3.75474,3.74475,3.75474,5250000.0
2008-11-27 22:29:00,3.75173,3.75907,3.74647,3.75653,12750000.0
2008-11-27 22:30:00,3.75111,3.75569,3.75111,3.75569,5250000.0
2008-11-27 22:31:00,3.75533,3.75576,3.75008,3.75475,6750000.0
2008-11-27 22:36:00,3.75108,3.75661,3.75049,3.75093,7130000.0
2008-11-27 22:37:00,3.75348,3.75558,3.74643,3.75485,4890000.0
2008-11-27 22:38:00,3.75684,3.75694,3.74662,3.75532,12000000.0
2008-11-27 22:40:00,3.75104,3.75582,3.75034,3.75045,5250000.0
2008-11-27 22:41:00,3.74883,3.75929,3.74883,3.7559,7500000.0
2008-11-27 22:42:00,3.75497,3.75602,3.74675,3.74926,4880000.0
2008-11-27 22:43:00,3.75624,3.75683,3.75302,3.75423,4500000.0
2008-11-27 22:44:00,3.74638,3.7552,3.7434,3.75238,15380000.0
2008-11-27 22:45:00,3.7531,3.7565,3.75288,3.75614,5630000.0
2008-11-27 22:46:00,3.75364,3.75606,3.74628,3.75516,11260000.0
2008-11-27 22:47:00,3.75552,3.75821,3.74843,3.75654,8650000.0
2008-11-27 22:48:00,3.75253,3.75634,3.74688,3.75538,9000000.0
2008-11-27 22:50:00,3.75482,3.75581,3.74622,3.75389,3000000.0
2008-11-27 22:52:00,3.74474,3.75459,3.74474,3.75128,5250000.0
2008-11-27 22:53:00,3.75564,3.75837,3.74738,3.74738,4880000.0
2008-11-27 22:54:00,3.7492,3.75676,3.74525,3.75419,6750000.0
2008-11-27 22:55:00,3.75443,3.7556,3.74635,3.75418,6000000.0
2008-11-27 22:56:00,3.75424,3.75424,3.74368,3.75002,7510000.0
2008-11-27 22:58:00,3.75237,3.75644,3.74726,3.75421,5250000.0
2008-11-27 23:00:00,3.75772,3.75772,3.74846,3.755,3000000.0
2008-11-27 23:04:00,3.75532,3.75631,3.74672,3.75439,3000000.0
2008-11-27 23:07:00,3.75366,3.7556,3.74461,3.7556,8630000.0
2008-11-27 23:08:00,3.74573,3.75379,3.74265,3.74839,8630000.0
2008-11-27 23:10:00,3.74804,3.75428,3.7455,3.75302,3750000.0
2008-11-27 23:11:00,3.75581,3.7564,3.74647,3.74647,8250000.0
2008-11-27 23:14:00,3.75137,3.75493,3.74322,3.75305,9380000.0
2008-11-27 23:15:00,3.75707,3.75927,3.75414,3.75414,3750000.0
2008-11-27 23:16:00,3.75373,3.75499,3.74543,3.75448,6000000.0
2008-11-27 23:17:00,3.74479,3.75655,3.74479,3.75563,5250000.0
2008-11-27 23:19:00,3.75148,3.75555,3.74474,3.75555,7500000.0
2008-11-27 23:20:00,3.75448,3.75508,3.74999,3.7501,4880000.0
2008-11-27 23:21:00,3.75588,3.75588,3.74614,3.75067,9000000.0
2008-11-27 23:22:00,3.75243,3.75553,3.75075,3.75407,7500000.0
2008-11-27 23:23:00,3.75458,3.75688,3.74671,3.75591,5630000.0
2008-11-27 23:24:00,3.75527,3.75557,3.74868,3.74868,7500000.0
2008-11-27 23:25:00,3.75497,3.75585,3.74613,3.75463,11250000.0
2008-11-27 23:26:00,3.75374,3.75505,3.74974,3.75505,4500000.0
2008-11-27 23:27:00,3.75449,3.75449,3.75051,3.75425,4880000.0
2008-11-27 23:28:00,3.75592,3.75599,3.75103,3.7551,6000000.0
2008-11-27 23:29:00,3.74953,3.75675,3.74287,3.75495,14630000.0
2008-11-27 23:30:00,3.75689,3.75918,3.75079,3.75079,12380000.0
2008-11-27 23:31:00,3.75013,3.75678,3.74983,3.75472,6750000.0
2008-11-27 23:33:00,3.75616,3.75616,3.75454,3.75459,1880000.0
2008-11-27 23:34:00,3.75472,3.75541,3.74581,3.75369,3000000.0
2008-11-27 23:35:00,3.75165,3.75741,3.74741,3.75621,6380000.0
2008-11-27 23:36:00,3.75419,3.75524,3.74604,3.75386,6000000.0
2008-11-27 23:37:00,3.75422,3.75422,3.74433,3.7502,7880000.0
2008-11-27 23:38:00,3.74736,3.7548,3.74551,3.74551,3750000.0
2008-11-27 23:39:00,3.75104,3.75605,3.74666,3.75589,7130000.0
2008-11-27 23:44:00,3.75566,3.7568,3.74969,3.75428,8630000.0
2008-11-27 23:45:00,3.75795,3.75795,3.75114,3.75114,7130000.0
2008-11-27 23:46:00,3.75531,3.75574,3.74589,3.75442,7880000.0
2008-11-27 23:47:00,3.75118,3.75781,3.74833,3.75613,4880000.0
2008-11-27 23:48:00,3.75525,3.75635,3.74393,3.75308,8250000.0
2008-11-27 23:49:00,3.75564,3.75564,3.7525,3.75564,4500000.0
2008-11-27 23:50:00,3.74815,3.75474,3.74494,3.7483,6000000.0
2008-11-27 23:53:00,3.75432,3.75432,3.74629,3.74629,1500000.0
2008-11-27 23:54:00,3.75495,3.75614,3.74645,3.7541,4500000.0
2008-11-27 23:55:00,3.74961,3.75634,3.74599,3.75518,6380000.0
2008-11-27 23:56:00,3.75661,3.75734,3.74838,3.7559,6000000.0
2008-11-27 23:59:00,3.75257,3.75552,3.74561,3.75312,8250000.0
2008-11-28 00:00:00,3.7586,3.7614,3.74804,3.76062,5630000.0
2008-11-28 00:01:00,3.76336,3.76336,3.75114,3.75114,7880000.0
2008-11-28 00:02:00,3.75361,3.7545,3.74707,3.75331,5630000.0
2008-11-28 00:03:00,3.75279,3.75279,3.74739,3.75082,5250000.0
2008-11-28 00:06:00,3.74494,3.75449,3.74494,3.74934,3000000.0
2008-11-28 00:07:00,3.75276,3.75556,3.74562,3.75373,6000000.0
2008-11-28 00:08:00,3.74871,3.75532,3.74432,3.7551,6750000.0
2008-11-28 00:10:00,3.75393,3.75594,3.74567,3.75197,4500000.0
2008-11-28 00:15:00,3.75566,3.75566,3.74961,3.75354,7500000.0
2008-11-28 00:16:00,3.75121,3.75601,3.74604,3.75346,8630000.0
2008-11-28 00:20:00,3.75369,3.75497,3.74534,3.75296,3000000.0
2008-11-28 00:22:00,3.75392,3.75408,3.74858,3.75159,9380000.0
2008-11-28 00:24:00,3.74869,3.7515,3.74678,3.74899,4880000.0
2008-11-28 00:25:00,3.75297,3.75371,3.74646,3.75361,6390000.0
2008-11-28 00:26:00,3.75246,3.75246,3.74337,3.74781,4510000.0
2008-11-28 00:28:00,3.74154,3.75237,3.73912,3.75237,6000000.0
2008-11-28 00:29:00,3.74694,3.75437,3.74397,3.75393,12390000.0
2008-11-28 00:30:00,3.75224,3.75588,3.74614,3.75422,7130000.0
2008-11-28 00:31:00,3.75251,3.75459,3.74613,3.75033,5250000.0
2008-11-28 00:36:00,3.74894,3.75443,3.74462,3.74702,4500000.0
2008-11-28 00:37:00,3.74495,3.75477,3.74495,3.75268,9750000.0
2008-11-28 00:38:00,3.7532,3.75421,3.74478,3.74478,3750000.0
2008-11-28 00:39:00,3.75171,3.75447,3.74457,3.75263,4500000.0
2008-11-28 00:40:00,3.74943,3.75571,3.74624,3.74624,7130000.0
2008-11-28 00:42:00,3.75265,3.75265,3.74414,3.74414,3000000.0
2008-11-28 00:43:00,3.75352,3.75482,3.74515,3.75281,3750000.0
2008-11-28 00:45:00,3.75722,3.75821,3.74862,3.75629,3000000.0
2008-11-28 00:47:00,3.75378,3.75465,3.74508,3.75272,3000000.0
2008-11-28 00:51:00,3.75372,3.7545,3.74495,3.75262,3000000.0
2008-11-28 00:55:00,3.74951,3.7532,3.74363,3.75162,9000000.0
2008-11-28 00:56:00,3.75084,3.75529,3.74506,3.75342,4500000.0
2008-11-28 00:57:00,3.75183,3.7544,3.75054,3.7536,7130000.0
2008-11-28 00:58:00,3.74966,3.75376,3.74517,3.75376,3750000.0
2008-11-28 00:59:00,3.74997,3.75402,3.74462,3.75187,5250000.0
2008-11-28 01:00:00,3.75704,3.75704,3.74675,3.75471,3000000.0
2008-11-28 01:02:00,3.74422,3.75266,3.7438,3.75102,6750000.0
2008-11-28 01:03:00,3.75309,3.75309,3.74309,3.74838,4500000.0
2008-11-28 01:04:00,3.74998,3.75362,3.74392,3.75249,4130000.0
2008-11-28 01:05:00,3.7555,3.7575,3.74637,3.75247,6750000.0
2008-11-28 01:06:00,3.75331,3.75342,3.74457,3.74468,8270000.0
2008-11-28 01:07:00,3.74764,3.754,3.74392,3.754,3750000.0
2008-11-28 01:08:00,3.74763,3.75302,3.74228,3.75096,12000000.0
2008-11-28 01:10:00,3.75379,3.75476,3.74521,3.75271,3000000.0
2008-11-28 01:12:00,3.75341,3.75474,3.74508,3.75274,3000000.0
2008-11-28 01:15:00,3.75485,3.75485,3.75485,3.75485,750000.0
2008-11-28 01:16:00,3.75394,3.75418,3.74411,3.75144,6000000.0
2008-11-28 01:17:00,3.74594,3.75461,3.74594,3.751,6000000.0
2008-11-28 01:18:00,3.752,3.75321,3.74551,3.74962,4500000.0
2008-11-28 01:19:00,3.74679,3.75309,3.74136,3.75309,8250000.0
2008-11-28 01:23:00,3.74462,3.75451,3.74462,3.75433,6760000.0
2008-11-28 01:24:00,3.75295,3.75352,3.74412,3.74826,9000000.0
2008-11-28 01:25:00,3.75318,3.75338,3.74338,3.75338,4880000.0
2008-11-28 01:26:00,3.75435,3.75574,3.74436,3.7535,9750000.0
2008-11-28 01:27:00,3.74397,3.75577,3.74397,3.7481,7130000.0
2008-11-28 01:28:00,3.75105,3.7541,3.75105,3.75359,3000000.0
2008-11-28 01:29:00,3.75322,3.75412,3.75037,3.75412,5250000.0
2008-11-28 01:30:00,3.75072,3.75519,3.74601,3.75509,7130000.0
2008-11-28 01:31:00,3.74811,3.75349,3.74811,3.75349,3010000.0
2008-11-28 01:32:00,3.75374,3.75418,3.74483,3.75418,5260000.0
2008-11-28 01:33:00,3.74533,3.75563,3.74533,3.75268,7880000.0
2008-11-28 01:34:00,3.75191,3.7546,3.75102,3.75102,3750000.0
2008-11-28 01:35:00,3.75055,3.75454,3.74515,3.74717,7140000.0
2008-11-28 01:42:00,3.74971,3.75748,3.74896,3.75471,8250000.0
2008-11-28 01:43:00,3.75263,3.75358,3.74751,3.75233,4500000.0
2008-11-28 01:44:00,3.75258,3.75324,3.74724,3.74855,6750000.0
2008-11-28 01:45:00,3.75162,3.7552,3.7453,3.7453,3750000.0
2008-11-28 01:46:00,3.75198,3.75415,3.74862,3.7495,7500000.0
2008-11-28 01:48:00,3.75402,3.75424,3.74598,3.75054,4500000.0
2008-11-28 01:49:00,3.75348,3.75448,3.74488,3.75198,8250000.0
2008-11-28 01:50:00,3.7495,3.75567,3.74838,3.75506,4500000.0
2008-11-28 01:51:00,3.75321,3.75321,3.75172,3.75172,1500000.0
2008-11-28 01:53:00,3.75371,3.7548,3.74413,3.7531,6000000.0
2008-11-28 01:55:00,3.75031,3.75415,3.75031,3.75415,1500000.0
2008-11-28 01:56:00,3.74433,3.75352,3.74433,3.74988,4500000.0
2008-11-28 01:57:00,3.74934,3.75294,3.74295,3.74822,6750000.0
2008-11-28 01:58:00,3.75308,3.75359,3.74331,3.75359,3750000.0
2008-11-28 02:01:00,3.75373,3.75373,3.74208,3.75168,5630000.0
2008-11-28 02:02:00,3.74881,3.75369,3.74321,3.75286,6380000.0
2008-11-28 02:03:00,3.75273,3.75406,3.74462,3.75259,6000000.0
2008-11-28 02:04:00,3.7547,3.75736,3.74706,3.75048,8250000.0
2008-11-28 02:05:00,3.74632,3.75395,3.74394,3.74394,3750000.0
2008-11-28 02:06:00,3.74917,3.75423,3.74405,3.75423,7500000.0
2008-11-28 02:07:00,3.75233,3.7537,3.74251,3.75166,7500000.0
2008-11-28 02:08:00,3.75455,3.75686,3.74591,3.75378,9000000.0
2008-11-28 02:09:00,3.74818,3.75272,3.74699,3.74866,7500000.0
2008-11-28 02:10:00,3.75395,3.75395,3.74205,3.74888,10500000.0
2008-11-28 02:11:00,3.75394,3.75418,3.74471,3.74471,3010000.0
2008-11-28 02:12:00,3.75032,3.75332,3.7441,3.75332,6000000.0
2008-11-28 02:13:00,3.75417,3.75444,3.74773,3.7493,7130000.0
2008-11-28 02:14:00,3.75426,3.75426,3.74872,3.74872,7880000.0
2008-11-28 02:15:00,3.75423,3.75678,3.7468,3.755,9390000.0
2008-11-28 02:16:00,3.7491,3.75359,3.74703,3.74857,7880000.0
2008-11-28 02:17:00,3.75085,3.7554,3.74941,3.7542,5250000.0
2008-11-28 02:18:00,3.75167,3.75335,3.74417,3.75292,10500000.0
2008-11-28 02:19:00,3.75262,3.75262,3.74062,3.75082,8630000.0
2008-11-28 02:23:00,3.75381,3.75752,3.74751,3.75535,6760000.0
2008-11-28 02:24:00,3.75124,3.75344,3.74854,3.75188,4500000.0
2008-11-28 02:25:00,3.75392,3.75429,3.74743,3.74803,5260000.0
2008-11-28 02:26:00,3.75042,3.75605,3.7478,3.75008,8640000.0
2008-11-28 02:27:00,3.74994,3.75304,3.74702,3.74702,3750000.0
2008-11-28 02:28:00,3.74836,3.75428,3.74508,3.75411,7880000.0
2008-11-28 02:29:00,3.74959,3.75311,3.74615,3.74638,5250000.0
2008-11-28 02:30:00,3.75102,3.75603,3.74484,3.75515,9750000.0
2008-11-28 02:31:00,3.74577,3.75513,3.74524,3.75408,5250000.0
2008-11-28 02:32:00,3.75047,3.75443,3.74482,3.75443,5630000.0
2008-11-28 02:33:00,3.74594,3.75359,3.74594,3.75359,5260000.0
2008-11-28 02:34:00,3.74825,3.75258,3.7441,3.7441,4880000.0
2008-11-28 02:35:00,3.74618,3.75753,3.74618,3.75237,8250000.0
2008-11-28 02:36:00,3.75363,3.75386,3.74534,3.75386,6760000.0
2008-11-28 02:37:00,3.75468,3.75506,3.74874,3.75125,6380000.0
2008-11-28 02:38:00,3.75268,3.75411,3.7424,3.74775,10880000.0
2008-11-28 02:39:00,3.75027,3.75652,3.74628,3.74998,8640000.0
2008-11-28 02:40:00,3.75162,3.75506,3.74885,3.75288,8250000.0
2008-11-28 02:41:00,3.75305,3.7545,3.74348,3.75281,6770000.0
2008-11-28 02:43:00,3.75182,3.75792,3.74568,3.74568,9390000.0
2008-11-28 02:44:00,3.74391,3.75306,3.74391,3.74847,5630000.0
2008-11-28 02:45:00,3.75192,3.75718,3.74628,3.75052,19510000.0
2008-11-28 02:46:00,3.74347,3.75266,3.74244,3.75265,7140000.0
2008-11-28 02:47:00,3.75302,3.75371,3.74825,3.75216,7140000.0
2008-11-28 02:48:00,3.75335,3.7539,3.74804,3.7511,6390000.0
2008-11-28 02:49:00,3.75128,3.75515,3.74903,3.75385,7510000.0
2008-11-28 02:50:00,3.74977,3.75459,3.74865,3.75361,7140000.0
2008-11-28 02:51:00,3.74483,3.75517,3.74483,3.75365,8630000.0
2008-11-28 02:52:00,3.75116,3.75876,3.7463,3.75615,9020000.0
2008-11-28 02:53:00,3.74732,3.75452,3.74732,3.75452,6750000.0
2008-11-28 02:54:00,3.7543,3.75461,3.74899,3.74899,7130000.0
2008-11-28 02:55:00,3.75405,3.75461,3.74854,3.75449,7150000.0
2008-11-28 02:56:00,3.7445,3.75268,3.74407,3.75121,8250000.0
2008-11-28 02:57:00,3.74472,3.75469,3.74472,3.75202,6380000.0
2008-11-28 02:58:00,3.74703,3.75329,3.74135,3.75114,12010000.0
2008-11-28 02:59:00,3.74458,3.75362,3.74458,3.74852,5630000.0
2008-11-28 03:00:00,3.75448,3.75736,3.74532,3.74982,10130000.0
2008-11-28 03:01:00,3.74908,3.75553,3.74509,3.75171,9040000.0
2008-11-28 03:02:00,3.74541,3.75331,3.74173,3.74977,8260000.0
2008-11-28 03:03:00,3.75179,3.75417,3.75179,3.75417,760000.0
2008-11-28 03:04:00,3.75242,3.75242,3.75242,3.75242,380000.0
2008-11-28 03:05:00,3.74999,3.75384,3.74453,3.74907,4890000.0
2008-11-28 03:06:00,3.75335,3.75537,3.74551,3.75233,7880000.0
2008-11-28 03:07:00,3.74798,3.75293,3.74212,3.75293,5640000.0
2008-11-28 03:08:00,3.74882,3.7535,3.74347,3.75096,7500000.0
2008-11-28 03:09:00,3.74774,3.75387,3.74407,3.75387,5630000.0
2008-11-28 03:10:00,3.75223,3.7528,3.7444,3.75074,4880000.0
2008-11-28 03:11:00,3.75307,3.75579,3.7457,3.75028,6000000.0
2008-11-28 03:12:00,3.75335,3.75335,3.73978,3.75145,6760000.0
2008-11-28 03:13:00,3.75476,3.75476,3.75062,3.75109,4880000.0
2008-11-28 03:14:00,3.75377,3.75377,3.74808,3.74808,3380000.0
2008-11-28 03:15:00,3.7507,3.75853,3.74573,3.75269,12760000.0
2008-11-28 03:16:00,3.7487,3.7505,3.74232,3.7448,4880000.0
2008-11-28 03:17:00,3.75474,3.75474,3.74894,3.74894,5630000.0
2008-11-28 03:18:00,3.75315,3.75409,3.74382,3.75302,6000000.0
2008-11-28 03:19:00,3.74861,3.75445,3.74852,3.74852,4880000.0
2008-11-28 03:20:00,3.75201,3.75201,3.74426,3.74468,5250000.0
2008-11-28 03:21:00,3.75185,3.75606,3.74907,3.75384,6780000.0
2008-11-28 03:22:00,3.75129,3.7541,3.74705,3.75282,7510000.0
2008-11-28 03:23:00,3.75284,3.7545,3.75091,3.7545,3750000.0
2008-11-28 03:24:00,3.74919,3.75392,3.74919,3.75318,4130000.0
2008-11-28 03:25:00,3.7535,3.75433,3.74879,3.75402,5630000.0
2008-11-28 03:26:00,3.75292,3.75415,3.74432,3.75376,3750000.0
2008-11-28 03:27:00,3.75359,3.75432,3.74728,3.74968,3380000.0
2008-11-28 03:28:00,3.75259,3.75259,3.74665,3.75025,5260000.0
2008-11-28 03:29:00,3.75259,3.75259,3.74728,3.75027,6000000.0
2008-11-28 03:30:00,3.7564,3.7564,3.74601,3.75474,14260000.0
2008-11-28 03:31:00,3.75002,3.75295,3.74434,3.75223,4500000.0
2008-11-28 03:32:00,3.75001,3.75584,3.74936,3.7495,7500000.0
2008-11-28 03:33:00,3.75223,3.75568,3.74549,3.75457,6010000.0
2008-11-28 03:34:00,3.74784,3.75235,3.74188,3.75235,6000000.0
2008-11-28 03:35:00,3.74437,3.75584,3.74437,3.75319,6380000.0
2008-11-28 03:36:00,3.74778,3.7541,3.74778,3.74882,3750000.0
2008-11-28 03:37:00,3.75431,3.75431,3.74622,3.74961,4510000.0
2008-11-28 03:38:00,3.75284,3.75284,3.74208,3.75105,7130000.0
2008-11-28 03:39:00,3.75424,3.75424,3.74514,3.74928,4500000.0
2008-11-28 03:40:00,3.75074,3.75363,3.74887,3.75059,3010000.0
2008-11-28 03:41:00,3.7498,3.7498,3.74394,3.74837,4890000.0
2008-11-28 03:42:00,3.75357,3.75523,3.74748,3.74748,6380000.0
2008-11-28 03:43:00,3.75337,3.75434,3.74882,3.75247,4130000.0
2008-11-28 03:44:00,3.74703,3.75377,3.74703,3.75377,5250000.0
2008-11-28 03:45:00,3.75303,3.75888,3.74661,3.75453,9380000.0
2008-11-28 03:46:00,3.7519,3.75447,3.74864,3.75447,7130000.0
2008-11-28 03:47:00,3.74964,3.75833,3.74498,3.75476,6010000.0
2008-11-28 03:48:00,3.74925,3.75316,3.74856,3.75316,4510000.0
2008-11-28 03:49:00,3.74706,3.75323,3.74662,3.75323,8250000.0
2008-11-28 03:50:00,3.75141,3.75286,3.74396,3.75211,8270000.0
2008-11-28 03:51:00,3.74851,3.754,3.74845,3.75191,8260000.0
2008-11-28 03:52:00,3.75092,3.75498,3.74725,3.74725,4130000.0
2008-11-28 03:53:00,3.75453,3.75775,3.75052,3.75775,4880000.0
2008-11-28 03:54:00,3.75093,3.75861,3.75093,3.75436,6750000.0
2008-11-28 03:55:00,3.75098,3.75542,3.74573,3.75359,7500000.0
2008-11-28 03:56:00,3.75641,3.75641,3.74672,3.75104,6010000.0
2008-11-28 03:57:00,3.75543,3.75543,3.75104,3.75506,6000000.0
2008-11-28 03:58:00,3.7561,3.75733,3.75168,3.75484,6000000.0
2008-11-28 03:59:00,3.75059,3.75596,3.74949,3.75596,7500000.0
2008-11-28 04:00:00,3.75578,3.76089,3.74878,3.75213,12400000.0
2008-11-28 04:01:00,3.7582,3.75873,3.75255,3.75255,5250000.0
2008-11-28 04:02:00,3.75619,3.75619,3.75043,3.75602,2640000.0
2008-11-28 04:03:00,3.75115,3.75722,3.7489,3.75531,7510000.0
2008-11-28 04:04:00,3.75489,3.75565,3.74767,3.75435,8260000.0
2008-11-28 04:05:00,3.75599,3.75653,3.74628,3.75595,7500000.0
2008-11-28 04:06:00,3.75489,3.75675,3.75019,3.75187,5250000.0
2008-11-28 04:07:00,3.75628,3.75628,3.74734,3.75229,6000000.0
2008-11-28 04:08:00,3.75145,3.75348,3.74483,3.75321,5630000.0
2008-11-28 04:09:00,3.75613,3.75613,3.7472,3.75538,6000000.0
2008-11-28 04:10:00,3.75216,3.75735,3.748,3.75707,5630000.0
2008-11-28 04:11:00,3.75184,3.75294,3.74724,3.75157,3010000.0
2008-11-28 04:12:00,3.74867,3.75515,3.74867,3.7538,3750000.0
2008-11-28 04:13:00,3.75464,3.75689,3.74696,3.74951,8250000.0
2008-11-28 04:14:00,3.75404,3.75713,3.74611,3.75638,6750000.0
2008-11-28 04:15:00,3.75434,3.76266,3.75192,3.7583,10510000.0
2008-11-28 04:17:00,3.74851,3.75886,3.74851,3.758,5630000.0
2008-11-28 04:18:00,3.75671,3.75671,3.75081,3.75573,5630000.0
2008-11-28 04:19:00,3.75456,3.75517,3.74241,3.75291,7880000.0
2008-11-28 04:20:00,3.75645,3.75715,3.7472,3.7472,4510000.0
2008-11-28 04:21:00,3.75594,3.75659,3.74934,3.75155,5250000.0
2008-11-28 04:22:00,3.7526,3.75661,3.75101,3.75643,4500000.0
2008-11-28 04:23:00,3.75172,3.75759,3.74738,3.75677,6760000.0
2008-11-28 04:24:00,3.75555,3.75667,3.75134,3.75667,3380000.0
2008-11-28 04:25:00,3.75099,3.7564,3.75099,3.75132,6000000.0
2008-11-28 04:26:00,3.75067,3.75572,3.74413,3.75572,3750000.0
2008-11-28 04:27:00,3.7556,3.75629,3.74645,3.75629,4500000.0
2008-11-28 04:28:00,3.75483,3.75699,3.74684,3.75699,4880000.0
2008-11-28 04:29:00,3.75778,3.76184,3.74941,3.75661,9380000.0
2008-11-28 04:30:00,3.75977,3.75977,3.75213,3.75663,5630000.0
2008-11-28 04:31:00,3.74674,3.75546,3.74574,3.75546,7130000.0
2008-11-28 04:32:00,3.75539,3.75659,3.74661,3.75428,10880000.0
2008-11-28 04:33:00,3.75653,3.75653,3.75446,3.75482,3750000.0
2008-11-28 04:34:00,3.75688,3.75688,3.75146,3.75587,6750000.0
2008-11-28 04:35:00,3.75456,3.75668,3.74719,3.75668,7130000.0
2008-11-28 04:36:00,3.75225,3.75592,3.74649,3.75592,8250000.0
2008-11-28 04:37:00,3.7559,3.75637,3.74671,3.75424,9000000.0
2008-11-28 04:38:00,3.752,3.75551,3.74546,3.75058,6380000.0
2008-11-28 04:39:00,3.75614,3.75614,3.74598,3.7553,12750000.0
2008-11-28 04:40:00,3.74931,3.76037,3.74931,3.75312,8250000.0
2008-11-28 04:41:00,3.75641,3.75659,3.75174,3.75341,4880000.0
2008-11-28 04:42:00,3.75592,3.75616,3.74661,3.75616,6000000.0
2008-11-28 04:43:00,3.75494,3.75653,3.75487,3.75653,3750000.0
2008-11-28 04:44:00,3.75509,3.75662,3.74701,3.75425,9000000.0
2008-11-28 04:45:00,3.75612,3.75613,3.75101,3.75147,5630000.0
2008-11-28 04:46:00,3.75145,3.75643,3.74997,3.75512,6750000.0
2008-11-28 04:47:00,3.75552,3.75666,3.75014,3.75495,7880000.0
2008-11-28 04:48:00,3.7565,3.75755,3.74784,3.75466,14250000.0
2008-11-28 04:49:00,3.75647,3.76029,3.7483,3.75646,7130000.0
2008-11-28 04:50:00,3.75383,3.75654,3.75255,3.75566,5250000.0
2008-11-28 04:51:00,3.74905,3.75546,3.74603,3.74781,6760000.0
2008-11-28 04:52:00,3.75526,3.75595,3.74621,3.74621,6000000.0
2008-11-28 04:53:00,3.75143,3.7577,3.74755,3.75668,6000000.0
2008-11-28 04:54:00,3.75621,3.75621,3.7506,3.75367,6750000.0
2008-11-28 04:55:00,3.75602,3.75725,3.74786,3.75632,7880000.0
2008-11-28 04:56:00,3.75644,3.76068,3.74967,3.75566,8630000.0
2008-11-28 04:57:00,3.74722,3.75707,3.74722,3.75676,13130000.0
2008-11-28 04:58:00,3.75598,3.75598,3.74952,3.75064,6000000.0
2008-11-28 04:59:00,3.75488,3.75488,3.74594,3.74665,10500000.0
2008-11-28 05:00:00,3.75896,3.75896,3.75391,3.7566,5250000.0
2008-11-28 05:01:00,3.75275,3.75888,3.74784,3.74784,6000000.0
2008-11-28 05:02:00,3.75617,3.75758,3.75246,3.75758,4500000.0
2008-11-28 05:03:00,3.75572,3.75572,3.74585,3.75101,3750000.0
2008-11-28 05:04:00,3.75163,3.75917,3.75012,3.75226,7130000.0
2008-11-28 05:05:00,3.75624,3.75779,3.75339,3.75588,6000000.0
2008-11-28 05:06:00,3.75545,3.75545,3.7446,3.75537,13130000.0
2008-11-28 05:07:00,3.75571,3.75703,3.74705,3.75601,11250000.0
2008-11-28 05:08:00,3.75113,3.7577,3.74753,3.74753,4880000.0
2008-11-28 05:09:00,3.74581,3.7552,3.74581,3.7552,7890000.0
2008-11-28 05:10:00,3.75646,3.75724,3.74755,3.75683,10880000.0
2008-11-28 05:11:00,3.75512,3.75727,3.74732,3.75267,6750000.0
2008-11-28 05:12:00,3.75479,3.75479,3.74939,3.75429,5250000.0
2008-11-28 05:13:00,3.74767,3.75725,3.74767,3.75607,4880000.0
2008-11-28 05:14:00,3.75686,3.75686,3.74618,3.75419,7500000.0
2008-11-28 05:15:00,3.7594,3.7594,3.75159,3.75159,4500000.0
2008-11-28 05:16:00,3.75144,3.75666,3.74637,3.75102,6380000.0
2008-11-28 05:17:00,3.7527,3.75795,3.74752,3.74752,3750000.0
2008-11-28 05:18:00,3.75197,3.75541,3.74549,3.75398,7130000.0
2008-11-28 05:19:00,3.75203,3.75608,3.74624,3.74624,6380000.0
2008-11-28 05:20:00,3.7554,3.7573,3.75039,3.75215,6000000.0
2008-11-28 05:21:00,3.75638,3.75638,3.74893,3.74893,7880000.0
2008-11-28 05:22:00,3.75683,3.75709,3.75318,3.75591,6380000.0
2008-11-28 05:23:00,3.75455,3.75593,3.74473,3.75593,15380000.0
2008-11-28 05:24:00,3.75494,3.75703,3.74665,3.75522,8630000.0
2008-11-28 05:25:00,3.75264,3.75644,3.74708,3.74708,9770000.0
2008-11-28 05:26:00,3.75144,3.75548,3.7495,3.75447,5250000.0
2008-11-28 05:27:00,3.75229,3.75593,3.74525,3.75415,12760000.0
2008-11-28 05:28:00,3.75632,3.75664,3.74709,3.75652,9750000.0
2008-11-28 05:30:00,3.753,3.76017,3.74863,3.7577,11250000.0
2008-11-28 05:31:00,3.74712,3.75636,3.74712,3.75636,1500000.0
2008-11-28 05:32:00,3.75653,3.75653,3.74718,3.75586,3000000.0
2008-11-28 05:33:00,3.75583,3.75583,3.74613,3.74613,5250000.0
2008-11-28 05:34:00,3.75474,3.75952,3.74941,3.75645,5250000.0
2008-11-28 05:35:00,3.75671,3.75671,3.7551,3.7551,1500000.0
2008-11-28 05:36:00,3.75666,3.75666,3.7517,3.75518,3750000.0
2008-11-28 05:37:00,3.75241,3.75634,3.74625,3.74683,6750000.0
2008-11-28 05:38:00,3.75562,3.75598,3.74533,3.75352,9380000.0
2008-11-28 05:39:00,3.75457,3.75597,3.75457,3.75597,4500000.0
2008-11-28 05:40:00,3.74742,3.75786,3.74742,3.75677,6000000.0
2008-11-28 05:42:00,3.74862,3.7551,3.74862,3.7551,6750000.0
2008-11-28 05:43:00,3.75547,3.75695,3.75038,3.75681,8640000.0
2008-11-28 05:44:00,3.75249,3.75848,3.74814,3.75434,8250000.0
2008-11-28 05:45:00,3.75939,3.75939,3.75082,3.75689,4880000.0
2008-11-28 05:46:00,3.75128,3.75614,3.74393,3.75303,6010000.0
2008-11-28 05:47:00,3.75238,3.75538,3.75211,3.75337,3750000.0
2008-11-28 05:48:00,3.75848,3.75861,3.74733,3.75752,5630000.0
2008-11-28 05:51:00,3.74777,3.75632,3.74642,3.75632,3750000.0
2008-11-28 05:52:00,3.75166,3.7565,3.74524,3.75447,6010000.0
2008-11-28 05:53:00,3.75571,3.7562,3.75344,3.75578,4500000.0
2008-11-28 05:54:00,3.75462,3.75462,3.74344,3.75289,7880000.0
2008-11-28 05:55:00,3.75666,3.75666,3.75666,3.75666,750000.0
2008-11-28 05:56:00,3.75635,3.75659,3.74742,3.75336,6380000.0
2008-11-28 05:57:00,3.75633,3.75672,3.74734,3.75602,5260000.0
2008-11-28 05:59:00,3.74611,3.75512,3.74611,3.75128,4890000.0
2008-11-28 06:00:00,3.75507,3.76088,3.74981,3.75784,11630000.0
2008-11-28 06:01:00,3.75284,3.75473,3.74528,3.75168,6000000.0
2008-11-28 06:03:00,3.75681,3.75925,3.75055,3.75055,7130000.0
2008-11-28 06:05:00,3.75526,3.75526,3.74975,3.75463,6000000.0
2008-11-28 06:06:00,3.75519,3.75519,3.75328,3.75328,3000000.0
2008-11-28 06:07:00,3.75649,3.75649,3.75277,3.75471,5250000.0
2008-11-28 06:08:00,3.75244,3.76204,3.74786,3.7584,10500000.0
2008-11-28 06:09:00,3.75673,3.75693,3.74712,3.75247,7500000.0
2008-11-28 06:11:00,3.75424,3.75641,3.75068,3.75641,6380000.0
2008-11-28 06:12:00,3.74438,3.7547,3.74438,3.75036,4500000.0
2008-11-28 06:13:00,3.75172,3.75804,3.74837,3.75804,7500000.0
2008-11-28 06:14:00,3.75716,3.75846,3.74901,3.75491,8630000.0
2008-11-28 06:15:00,3.75667,3.75667,3.75667,3.75667,750000.0
2008-11-28 06:16:00,3.7515,3.75324,3.7464,3.75106,3750000.0
2008-11-28 06:17:00,3.74604,3.75451,3.74563,3.75411,8630000.0
2008-11-28 06:18:00,3.75565,3.75565,3.74598,3.75392,4500000.0
2008-11-28 06:19:00,3.75664,3.75664,3.74702,3.75313,4130000.0
2008-11-28 06:20:00,3.75575,3.75749,3.74741,3.74741,3380000.0
2008-11-28 06:21:00,3.75684,3.75684,3.74416,3.75611,4130000.0
2008-11-28 06:22:00,3.75563,3.75672,3.74732,3.75457,8250000.0
2008-11-28 06:23:00,3.75656,3.7576,3.74886,3.75228,4500000.0
2008-11-28 06:25:00,3.74684,3.75694,3.74592,3.74885,5630000.0
2008-11-28 06:26:00,3.75804,3.76169,3.74945,3.75738,9760000.0
2008-11-28 06:27:00,3.75326,3.76033,3.74907,3.75669,12760000.0
2008-11-28 06:30:00,3.75765,3.75765,3.75765,3.75765,750000.0
2008-11-28 06:31:00,3.75551,3.75567,3.74727,3.75296,6000000.0
2008-11-28 06:32:00,3.75619,3.7578,3.75146,3.7567,6750000.0
2008-11-28 06:33:00,3.75099,3.75689,3.75099,3.7553,4130000.0
2008-11-28 06:34:00,3.7553,3.75714,3.74843,3.75466,9000000.0
2008-11-28 06:35:00,3.75697,3.76077,3.74826,3.75561,10500000.0
2008-11-28 06:36:00,3.75676,3.75896,3.74702,3.74702,7510000.0
2008-11-28 06:37:00,3.75598,3.75715,3.75222,3.75647,6000000.0
2008-11-28 06:38:00,3.75154,3.75596,3.74631,3.75279,4880000.0
2008-11-28 06:39:00,3.7508,3.75607,3.74593,3.75605,6000000.0
2008-11-28 06:40:00,3.75123,3.75711,3.7496,3.75711,7130000.0
2008-11-28 06:41:00,3.75163,3.75722,3.74977,3.75459,5250000.0
2008-11-28 06:43:00,3.75197,3.75799,3.74771,3.74771,3760000.0
2008-11-28 06:44:00,3.75158,3.7567,3.74682,3.7544,8640000.0
2008-11-28 06:45:00,3.75474,3.75878,3.74898,3.75356,2630000.0
2008-11-28 06:46:00,3.747,3.75653,3.747,3.75432,8630000.0
2008-11-28 06:47:00,3.75523,3.75686,3.74597,3.74597,4880000.0
2008-11-28 06:48:00,3.75541,3.75541,3.74586,3.75026,6010000.0
2008-11-28 06:51:00,3.75479,3.75483,3.75269,3.75269,3000000.0
2008-11-28 06:52:00,3.75726,3.75726,3.74775,3.75427,5630000.0
2008-11-28 06:53:00,3.75701,3.75781,3.74864,3.7572,3380000.0
2008-11-28 06:54:00,3.75497,3.75741,3.75307,3.75674,7510000.0
2008-11-28 06:55:00,3.75666,3.75701,3.74533,3.75533,8250000.0
2008-11-28 06:56:00,3.75685,3.75859,3.749,3.75604,4130000.0
2008-11-28 06:57:00,3.75306,3.7572,3.74776,3.75462,6000000.0
2008-11-28 06:58:00,3.75609,3.75667,3.75593,3.75648,4500000.0
2008-11-28 06:59:00,3.75222,3.75685,3.74722,3.75447,7130000.0
2008-11-28 07:00:00,3.75471,3.75782,3.75471,3.75782,1500000.0
2008-11-28 07:01:00,3.75282,3.75827,3.74831,3.75209,4500000.0
2008-11-28 07:02:00,3.75673,3.75673,3.74701,3.75436,6000000.0
2008-11-28 07:03:00,3.75057,3.75681,3.74618,3.75546,5250000.0
2008-11-28 07:04:00,3.75151,3.75495,3.75151,3.75495,1500000.0
2008-11-28 07:05:00,3.75255,3.75625,3.74693,3.75418,6000000.0
2008-11-28 07:06:00,3.75622,3.75624,3.74611,3.754,13890000.0
2008-11-28 07:08:00,3.75267,3.75672,3.74732,3.75138,11260000.0
2008-11-28 07:09:00,3.74283,3.75468,3.74283,3.75468,9010000.0
2008-11-28 07:10:00,3.7478,3.75701,3.7478,3.75692,8630000.0
2008-11-28 07:11:00,3.75227,3.75643,3.74667,3.75643,4140000.0
2008-11-28 07:12:00,3.7538,3.75422,3.74387,3.75422,7510000.0
2008-11-28 07:13:00,3.74443,3.75743,3.74443,3.75654,7500000.0
2008-11-28 07:14:00,3.7528,3.75715,3.74539,3.75314,12010000.0
2008-11-28 07:15:00,3.75137,3.75556,3.74851,3.75315,5630000.0
2008-11-28 07:16:00,3.74996,3.75352,3.74472,3.75196,4510000.0
2008-11-28 07:18:00,3.7488,3.75344,3.74712,3.75112,4890000.0
2008-11-28 07:19:00,3.75404,3.75441,3.74766,3.75249,5630000.0
2008-11-28 07:20:00,3.75411,3.75595,3.74561,3.75489,4500000.0
2008-11-28 07:21:00,3.75406,3.75406,3.74392,3.75167,14250000.0
2008-11-28 07:22:00,3.74417,3.75407,3.74417,3.75274,4880000.0
2008-11-28 07:23:00,3.75123,3.75478,3.74923,3.75343,4130000.0
2008-11-28 07:24:00,3.75286,3.75478,3.74419,3.75443,3750000.0
2008-11-28 07:25:00,3.75417,3.75417,3.74914,3.75338,4130000.0
2008-11-28 07:27:00,3.75321,3.75399,3.74987,3.75232,3750000.0
2008-11-28 07:28:00,3.74955,3.75417,3.74805,3.75319,4880000.0
2008-11-28 07:29:00,3.75239,3.75431,3.7491,3.75431,4130000.0
2008-11-28 07:30:00,3.75253,3.75788,3.74842,3.75569,12000000.0
2008-11-28 07:31:00,3.75458,3.75458,3.74933,3.75435,6750000.0
2008-11-28 07:32:00,3.75386,3.75386,3.74404,3.74821,5250000.0
2008-11-28 07:33:00,3.74442,3.75413,3.74442,3.75413,6000000.0
2008-11-28 07:34:00,3.75276,3.75406,3.74481,3.75249,4130000.0
2008-11-28 07:35:00,3.74955,3.75308,3.74713,3.74713,4880000.0
2008-11-28 07:36:00,3.75046,3.7542,3.74836,3.74836,6000000.0
2008-11-28 07:37:00,3.75388,3.75415,3.74454,3.75312,7500000.0
2008-11-28 07:38:00,3.75479,3.75479,3.7478,3.75314,8250000.0
2008-11-28 07:39:00,3.75416,3.75416,3.74424,3.7517,6750000.0
2008-11-28 07:40:00,3.75437,3.75437,3.74943,3.75095,4500000.0
2008-11-28 07:41:00,3.75061,3.7573,3.74506,3.75099,7880000.0
2008-11-28 07:42:00,3.74914,3.75461,3.745,3.75241,3380000.0
2008-11-28 07:43:00,3.74825,3.75391,3.74825,3.75391,4500000.0
2008-11-28 07:44:00,3.75119,3.75346,3.74369,3.75167,9750000.0
2008-11-28 07:45:00,3.75194,3.75655,3.74936,3.75411,6000000.0
2008-11-28 07:46:00,3.75422,3.75549,3.7458,3.7495,5250000.0
2008-11-28 07:47:00,3.75427,3.75427,3.74872,3.75401,4880000.0
2008-11-28 07:48:00,3.75412,3.75541,3.74838,3.75304,8250000.0
2008-11-28 07:49:00,3.74331,3.75137,3.73991,3.74968,7880000.0
2008-11-28 07:50:00,3.75376,3.75376,3.74798,3.74798,4880000.0
2008-11-28 07:51:00,3.75382,3.75382,3.74874,3.75261,5250000.0
2008-11-28 07:52:00,3.75408,3.7545,3.74567,3.7545,5250000.0
2008-11-28 07:53:00,3.75386,3.75424,3.74548,3.7493,5630000.0
2008-11-28 07:54:00,3.74502,3.75589,3.74502,3.7502,3750000.0
2008-11-28 07:55:00,3.74462,3.75402,3.74462,3.74462,9000000.0
2008-11-28 07:56:00,3.74506,3.75554,3.74506,3.75484,6750000.0
2008-11-28 07:57:00,3.75449,3.75449,3.75331,3.75383,3750000.0
2008-11-28 07:58:00,3.74905,3.75584,3.74529,3.74529,7880000.0
2008-11-28 07:59:00,3.74955,3.75676,3.74955,3.75522,7130000.0
2008-11-28 08:00:00,3.75209,3.75627,3.75007,3.7501,18000000.0
2008-11-28 08:01:00,3.75336,3.75436,3.74896,3.75382,6750000.0
2008-11-28 08:02:00,3.74843,3.7575,3.74843,3.75293,11250000.0
2008-11-28 08:03:00,3.75316,3.75316,3.74054,3.74834,8250000.0
2008-11-28 08:04:00,3.75154,3.75386,3.74706,3.75289,4130000.0
2008-11-28 08:05:00,3.75361,3.75414,3.75171,3.75303,4130000.0
2008-11-28 08:06:00,3.75408,3.75408,3.7439,3.75209,6750000.0
2008-11-28 08:07:00,3.75205,3.75394,3.74793,3.75394,6000000.0
2008-11-28 08:08:00,3.74504,3.75524,3.74504,3.75421,6000000.0
2008-11-28 08:09:00,3.74958,3.75519,3.74852,3.7494,6750000.0
2008-11-28 08:10:00,3.74238,3.75826,3.74238,3.75121,10130000.0
2008-11-28 08:11:00,3.75388,3.75516,3.74455,3.74455,6000000.0
2008-11-28 08:13:00,3.74802,3.75437,3.74472,3.75346,6000000.0
2008-11-28 08:14:00,3.75435,3.75435,3.74904,3.74904,2630000.0
2008-11-28 08:15:00,3.7517,3.75655,3.74962,3.74962,7500000.0
2008-11-28 08:16:00,3.75277,3.75377,3.74787,3.75187,6760000.0
2008-11-28 08:17:00,3.75339,3.75377,3.74759,3.75346,4510000.0
2008-11-28 08:18:00,3.75186,3.75245,3.74108,3.75099,9380000.0
2008-11-28 08:19:00,3.75454,3.75858,3.7468,3.75171,4880000.0
2008-11-28 08:20:00,3.75418,3.75418,3.74407,3.7525,7130000.0
2008-11-28 08:21:00,3.75385,3.75405,3.75179,3.75179,4500000.0
2008-11-28 08:22:00,3.74855,3.75436,3.74855,3.75055,4880000.0
2008-11-28 08:23:00,3.74961,3.75813,3.74595,3.74856,8630000.0
2008-11-28 08:24:00,3.74835,3.75402,3.74835,3.75402,3750000.0
2008-11-28 08:25:00,3.75347,3.75416,3.75229,3.75277,3750000.0
2008-11-28 08:26:00,3.75459,3.75527,3.74943,3.75369,5260000.0
2008-11-28 08:27:00,3.75347,3.75347,3.74992,3.75226,3750000.0
2008-11-28 08:28:00,3.75377,3.75442,3.74989,3.75433,4880000.0
2008-11-28 08:29:00,3.75269,3.75405,3.7486,3.75399,4510000.0
2008-11-28 08:30:00,3.75638,3.75638,3.74484,3.74484,5250000.0
2008-11-28 08:31:00,3.7491,3.75372,3.74884,3.74956,4890000.0
2008-11-28 08:32:00,3.74905,3.75334,3.74443,3.74446,4880000.0
2008-11-28 08:33:00,3.75238,3.75238,3.73978,3.75201,8250000.0
2008-11-28 08:34:00,3.74837,3.75325,3.74271,3.75005,5250000.0
2008-11-28 08:35:00,3.75376,3.75766,3.7477,3.75042,7500000.0
2008-11-28 08:36:00,3.75346,3.75346,3.74759,3.74921,5260000.0
2008-11-28 08:37:00,3.75425,3.75436,3.74433,3.75181,6000000.0
2008-11-28 08:38:00,3.75086,3.7591,3.74915,3.7591,5250000.0
2008-11-28 08:39:00,3.754,3.75874,3.754,3.75671,5250000.0
2008-11-28 08:40:00,3.75536,3.75951,3.75039,3.75717,4880000.0
2008-11-28 08:41:00,3.7582,3.75941,3.75441,3.75707,5260000.0
2008-11-28 08:42:00,3.75786,3.76142,3.75187,3.75586,6380000.0
2008-11-28 08:43:00,3.74878,3.75756,3.74693,3.75646,7500000.0
2008-11-28 08:44:00,3.75484,3.75713,3.74757,3.75514,5250000.0
2008-11-28 08:45:00,3.7597,3.7597,3.75001,3.75621,4500000.0
2008-11-28 08:46:00,3.75411,3.75902,3.74917,3.75597,5250000.0
2008-11-28 08:47:00,3.75234,3.75741,3.74816,3.75272,6010000.0
2008-11-28 08:48:00,3.7526,3.75891,3.74895,3.74895,5640000.0
2008-11-28 08:49:00,3.75931,3.75931,3.75212,3.75413,3380000.0
2008-11-28 08:50:00,3.75479,3.75606,3.74904,3.75424,7510000.0
2008-11-28 08:51:00,3.75431,3.75521,3.74625,3.74625,8630000.0
2008-11-28 08:52:00,3.75113,3.76014,3.75113,3.75674,8630000.0
2008-11-28 08:53:00,3.75018,3.75485,3.74321,3.75484,7130000.0
2008-11-28 08:54:00,3.75063,3.75568,3.74461,3.75531,6380000.0
2008-11-28 08:55:00,3.75443,3.75538,3.74913,3.74959,6000000.0
2008-11-28 08:56:00,3.75557,3.75948,3.75338,3.75338,4880000.0
2008-11-28 08:57:00,3.75244,3.76193,3.74902,3.7592,7510000.0
2008-11-28 08:58:00,3.75572,3.75651,3.75088,3.75088,7500000.0
2008-11-28 08:59:00,3.7555,3.75696,3.75442,3.75653,6760000.0
2008-11-28 09:00:00,3.75684,3.75684,3.7505,3.75433,10150000.0
2008-11-28 09:01:00,3.75605,3.75898,3.75414,3.75772,6750000.0
2008-11-28 09:02:00,3.75459,3.75579,3.74485,3.75521,8250000.0
2008-11-28 09:03:00,3.74955,3.75417,3.74406,3.75351,4880000.0
2008-11-28 09:04:00,3.75394,3.75727,3.75021,3.75479,6000000.0
2008-11-28 09:05:00,3.75485,3.75865,3.74812,3.75534,5250000.0
2008-11-28 09:06:00,3.75437,3.76022,3.75264,3.75878,5250000.0
2008-11-28 09:07:00,3.75565,3.76035,3.75101,3.75838,4880000.0
2008-11-28 09:08:00,3.75675,3.75896,3.74358,3.75054,10130000.0
2008-11-28 09:09:00,3.74898,3.7565,3.74539,3.7565,5250000.0
2008-11-28 09:10:00,3.74713,3.75012,3.74055,3.74942,5260000.0
2008-11-28 09:11:00,3.74761,3.75153,3.74761,3.75153,1500000.0
2008-11-28 09:12:00,3.74742,3.75601,3.74593,3.75267,4880000.0
2008-11-28 09:13:00,3.75149,3.7523,3.74828,3.75161,4880000.0
2008-11-28 09:14:00,3.7556,3.75615,3.75062,3.75369,5250000.0
2008-11-28 09:15:00,3.7542,3.75536,3.74523,3.75441,6000000.0
2008-11-28 09:16:00,3.75083,3.75357,3.74807,3.75271,7510000.0
2008-11-28 09:17:00,3.74912,3.75493,3.74912,3.75188,5630000.0
2008-11-28 09:18:00,3.75258,3.75439,3.744,3.74677,6750000.0
2008-11-28 09:19:00,3.74824,3.75532,3.74766,3.74773,8250000.0
2008-11-28 09:20:00,3.74337,3.75405,3.74337,3.75094,7500000.0
2008-11-28 09:21:00,3.74854,3.75134,3.74138,3.74777,5630000.0
2008-11-28 09:22:00,3.74937,3.75061,3.74418,3.74418,5250000.0
2008-11-28 09:23:00,3.74844,3.75171,3.74593,3.75171,6380000.0
2008-11-28 09:24:00,3.74509,3.75164,3.74076,3.74076,8250000.0
2008-11-28 09:25:00,3.74438,3.75035,3.74438,3.74447,5260000.0
2008-11-28 09:26:00,3.75028,3.75247,3.74043,3.75119,5250000.0
2008-11-28 09:27:00,3.74457,3.75083,3.73943,3.74589,5630000.0
2008-11-28 09:28:00,3.74857,3.75054,3.7428,3.74998,6380000.0
2008-11-28 09:29:00,3.74703,3.74978,3.74333,3.74529,4880000.0
2008-11-28 09:30:00,3.74933,3.75268,3.7478,3.7504,10130000.0
2008-11-28 09:31:00,3.74699,3.74955,3.7438,3.74536,5250000.0
2008-11-28 09:32:00,3.75103,3.75499,3.74363,3.75244,8630000.0
2008-11-28 09:33:00,3.7451,3.75152,3.7451,3.75096,6750000.0
2008-11-28 09:34:00,3.74554,3.75143,3.74136,3.74696,7140000.0
2008-11-28 09:35:00,3.74835,3.7499,3.74471,3.7499,4510000.0
2008-11-28 09:36:00,3.74458,3.75011,3.74458,3.75011,4880000.0
2008-11-28 09:37:00,3.75114,3.75196,3.74345,3.74874,7130000.0
2008-11-28 09:38:00,3.75065,3.75249,3.74653,3.75027,6000000.0
2008-11-28 09:39:00,3.75068,3.75319,3.74615,3.75275,5630000.0
2008-11-28 09:40:00,3.74525,3.75138,3.74069,3.74841,8250000.0
2008-11-28 09:41:00,3.74469,3.75069,3.74056,3.74737,7880000.0
2008-11-28 09:42:00,3.74534,3.749,3.73678,3.74123,21010000.0
2008-11-28 09:43:00,3.75222,3.75314,3.74031,3.74836,6760000.0
2008-11-28 09:44:00,3.75023,3.7526,3.74677,3.75214,8630000.0
2008-11-28 09:45:00,3.74449,3.75194,3.74449,3.74912,5260000.0
2008-11-28 09:46:00,3.7489,3.75116,3.74247,3.74572,8250000.0
2008-11-28 09:47:00,3.74988,3.75586,3.74376,3.75255,8250000.0
2008-11-28 09:48:00,3.74651,3.75188,3.74252,3.74252,6380000.0
2008-11-28 09:49:00,3.75164,3.75174,3.7462,3.7462,6010000.0
2008-11-28 09:50:00,3.74842,3.75104,3.74599,3.74599,4510000.0
2008-11-28 09:51:00,3.74608,3.75139,3.74489,3.74895,4890000.0
2008-11-28 09:52:00,3.7479,3.75182,3.74719,3.74783,8260000.0
2008-11-28 09:53:00,3.74172,3.75242,3.74162,3.75118,7880000.0
2008-11-28 09:54:00,3.74931,3.75092,3.73934,3.74983,9010000.0
2008-11-28 09:55:00,3.74485,3.75512,3.74485,3.75266,6000000.0
2008-11-28 09:56:00,3.75334,3.75411,3.74574,3.7516,9000000.0
2008-11-28 09:57:00,3.74817,3.74817,3.73858,3.7457,7510000.0
2008-11-28 09:58:00,3.74031,3.75006,3.74031,3.74983,6010000.0
2008-11-28 09:59:00,3.75024,3.75024,3.74457,3.74981,7130000.0
2008-11-28 10:00:00,3.75217,3.75217,3.7468,3.74939,4510000.0
2008-11-28 10:01:00,3.7495,3.75,3.7402,3.74995,5250000.0
2008-11-28 10:02:00,3.74846,3.75091,3.74676,3.75022,5630000.0
2008-11-28 10:03:00,3.75059,3.75069,3.74612,3.74825,5260000.0
2008-11-28 10:04:00,3.74509,3.74667,3.73872,3.73872,4510000.0
2008-11-28 10:05:00,3.74924,3.75013,3.7397,3.75013,6010000.0
2008-11-28 10:06:00,3.74641,3.75272,3.74019,3.75148,6760000.0
2008-11-28 10:07:00,3.75095,3.75304,3.74215,3.74215,5250000.0
2008-11-28 10:08:00,3.74605,3.75184,3.74229,3.75079,5250000.0
2008-11-28 10:09:00,3.74545,3.75251,3.7426,3.75046,7130000.0
2008-11-28 10:10:00,3.74972,3.75188,3.74957,3.7512,5250000.0
2008-11-28 10:11:00,3.75361,3.76606,3.75361,3.75857,5630000.0
2008-11-28 10:12:00,3.76024,3.76024,3.74354,3.75285,6000000.0
2008-11-28 10:13:00,3.74658,3.75616,3.74565,3.74847,14250000.0
2008-11-28 10:14:00,3.75447,3.75693,3.7508,3.7534,10130000.0
2008-11-28 10:15:00,3.7581,3.7581,3.74732,3.75365,12010000.0
2008-11-28 10:16:00,3.75615,3.75697,3.74624,3.75697,7510000.0
2008-11-28 10:17:00,3.7533,3.75542,3.74396,3.74906,7140000.0
2008-11-28 10:18:00,3.7545,3.7545,3.74458,3.75223,6010000.0
2008-11-28 10:19:00,3.74569,3.75595,3.74569,3.75311,5250000.0
2008-11-28 10:20:00,3.75454,3.75572,3.74553,3.75068,8250000.0
2008-11-28 10:21:00,3.75079,3.75685,3.75079,3.75685,6000000.0
2008-11-28 10:22:00,3.75484,3.756,3.74491,3.75413,7880000.0
2008-11-28 10:23:00,3.74971,3.75423,3.74971,3.75355,6750000.0
2008-11-28 10:24:00,3.75433,3.75636,3.74934,3.74934,7510000.0
2008-11-28 10:25:00,3.75234,3.75855,3.74699,3.75436,8250000.0
2008-11-28 10:26:00,3.7557,3.75865,3.74721,3.74939,6380000.0
2008-11-28 10:27:00,3.75717,3.75717,3.75382,3.75648,4880000.0
2008-11-28 10:28:00,3.75497,3.75656,3.74955,3.7523,6000000.0
2008-11-28 10:29:00,3.75088,3.75718,3.74761,3.75718,8250000.0
2008-11-28 10:30:00,3.75568,3.75568,3.74956,3.74956,4880000.0
2008-11-28 10:31:00,3.7539,3.75715,3.74702,3.75679,7880000.0
2008-11-28 10:32:00,3.75131,3.75845,3.74755,3.74907,6010000.0
2008-11-28 10:33:00,3.74682,3.75777,3.74682,3.75777,6390000.0
2008-11-28 10:34:00,3.75731,3.75731,3.75054,3.75715,5630000.0
2008-11-28 10:35:00,3.75465,3.75615,3.75082,3.75437,6000000.0
2008-11-28 10:36:00,3.75153,3.75531,3.75032,3.75119,4510000.0
2008-11-28 10:37:00,3.75249,3.7541,3.74756,3.74756,6380000.0
2008-11-28 10:38:00,3.75266,3.75353,3.74818,3.75353,8250000.0
2008-11-28 10:39:00,3.75229,3.75429,3.75049,3.75049,7130000.0
2008-11-28 10:40:00,3.74776,3.75463,3.74259,3.75056,12390000.0
2008-11-28 10:41:00,3.75112,3.75599,3.74909,3.75149,7130000.0
2008-11-28 10:42:00,3.74903,3.75512,3.74805,3.74805,6000000.0
2008-11-28 10:43:00,3.74415,3.75479,3.74415,3.74703,5250000.0
2008-11-28 10:44:00,3.75044,3.75309,3.74678,3.74678,11640000.0
2008-11-28 10:45:00,3.75194,3.75259,3.74152,3.74896,6760000.0
2008-11-28 10:46:00,3.75013,3.75029,3.74295,3.74903,7510000.0
2008-11-28 10:47:00,3.74882,3.75169,3.74599,3.75138,5260000.0
2008-11-28 10:48:00,3.74177,3.75324,3.74177,3.75211,8250000.0
2008-11-28 10:49:00,3.74703,3.75212,3.74301,3.75077,6760000.0
2008-11-28 10:50:00,3.75255,3.75564,3.74385,3.75189,6380000.0
2008-11-28 10:51:00,3.74633,3.75162,3.74633,3.75144,6750000.0
2008-11-28 10:52:00,3.74988,3.75165,3.74585,3.74959,6000000.0
2008-11-28 10:53:00,3.7467,3.75154,3.74211,3.75129,12380000.0
2008-11-28 10:54:00,3.74658,3.75004,3.74033,3.7498,5630000.0
2008-11-28 10:55:00,3.74979,3.75246,3.74484,3.74944,7510000.0
2008-11-28 10:56:00,3.75102,3.75102,3.74084,3.74728,6380000.0
2008-11-28 10:57:00,3.75088,3.75112,3.74556,3.74974,6750000.0
2008-11-28 10:58:00,3.74554,3.75066,3.74011,3.74951,15390000.0
2008-11-28 10:59:00,3.74293,3.75395,3.74158,3.7519,12380000.0
2008-11-28 11:00:00,3.75191,3.75191,3.74029,3.75015,11260000.0
2008-11-28 11:01:00,3.74931,3.75019,3.74587,3.74587,7510000.0
2008-11-28 11:02:00,3.75152,3.75165,3.74219,3.74672,6380000.0
2008-11-28 11:03:00,3.74638,3.75123,3.74511,3.74511,7500000.0
2008-11-28 11:04:00,3.74896,3.75088,3.74613,3.74731,7510000.0
2008-11-28 11:05:00,3.75056,3.75097,3.74188,3.74763,8250000.0
2008-11-28 11:06:00,3.74991,3.75062,3.74561,3.75062,6750000.0
2008-11-28 11:07:00,3.75019,3.75098,3.74353,3.74893,7500000.0
2008-11-28 11:08:00,3.75029,3.75063,3.74505,3.7498,6390000.0
2008-11-28 11:09:00,3.74609,3.75148,3.74609,3.75088,6750000.0
2008-11-28 11:10:00,3.74647,3.75206,3.74122,3.74637,6750000.0
2008-11-28 11:11:00,3.75095,3.75103,3.74421,3.75073,10500000.0
2008-11-28 11:12:00,3.74885,3.75007,3.74664,3.74664,8250000.0
2008-11-28 11:13:00,3.74172,3.75079,3.74172,3.74526,5250000.0
2008-11-28 11:14:00,3.74898,3.75561,3.74239,3.74997,12010000.0
2008-11-28 11:15:00,3.74505,3.75036,3.74505,3.74556,6750000.0
2008-11-28 11:16:00,3.73992,3.7504,3.73992,3.74706,8250000.0
2008-11-28 11:17:00,3.74606,3.74928,3.74059,3.74518,6760000.0
2008-11-28 11:18:00,3.74897,3.75073,3.74093,3.74986,4880000.0
2008-11-28 11:19:00,3.75017,3.75098,3.74414,3.75098,5640000.0
2008-11-28 11:20:00,3.75032,3.75198,3.74126,3.74198,6000000.0
2008-11-28 11:21:00,3.74774,3.75021,3.74707,3.7497,4880000.0
2008-11-28 11:22:00,3.7446,3.74753,3.74042,3.74042,7130000.0
2008-11-28 11:23:00,3.74104,3.7509,3.74104,3.75051,4880000.0
2008-11-28 11:24:00,3.74737,3.75017,3.73918,3.74838,5250000.0
2008-11-28 11:25:00,3.74748,3.75041,3.74455,3.74754,9010000.0
2008-11-28 11:26:00,3.74576,3.75222,3.74576,3.74973,4510000.0
2008-11-28 11:27:00,3.74566,3.7543,3.74319,3.74929,7880000.0
2008-11-28 11:28:00,3.74843,3.75041,3.74102,3.74102,5250000.0
2008-11-28 11:29:00,3.74359,3.7509,3.74359,3.7509,10520000.0
2008-11-28 11:30:00,3.75013,3.75158,3.74449,3.74983,6760000.0
2008-11-28 11:31:00,3.74735,3.74883,3.73965,3.73965,5250000.0
2008-11-28 11:32:00,3.74564,3.75392,3.74141,3.74266,20260000.0
2008-11-28 11:33:00,3.74826,3.74942,3.74363,3.74835,6380000.0
2008-11-28 11:34:00,3.74306,3.74929,3.7378,3.73975,7880000.0
2008-11-28 11:35:00,3.74682,3.7508,3.7423,3.74409,20260000.0
2008-11-28 11:36:00,3.74958,3.75212,3.74044,3.74933,6750000.0
2008-11-28 11:37:00,3.74883,3.74922,3.74016,3.74282,5630000.0
2008-11-28 11:38:00,3.74707,3.75096,3.74562,3.75006,7130000.0
2008-11-28 11:39:00,3.74846,3.75161,3.74263,3.75134,7130000.0
2008-11-28 11:40:00,3.75207,3.75207,3.74629,3.75025,6760000.0
2008-11-28 11:41:00,3.75084,3.7517,3.7492,3.7517,5250000.0
2008-11-28 11:42:00,3.75194,3.75223,3.7506,3.75207,5630000.0
2008-11-28 11:43:00,3.75162,3.75162,3.74339,3.75046,6390000.0
2008-11-28 11:44:00,3.75013,3.75037,3.74207,3.75031,9380000.0
2008-11-28 11:45:00,3.74261,3.75181,3.74134,3.74984,6000000.0
2008-11-28 11:46:00,3.74691,3.75197,3.74363,3.75099,8250000.0
2008-11-28 11:47:00,3.75125,3.75125,3.74161,3.74161,4880000.0
2008-11-28 11:48:00,3.75244,3.75469,3.74444,3.75238,11260000.0
2008-11-28 11:49:00,3.74813,3.7512,3.74448,3.74507,8630000.0
2008-11-28 11:50:00,3.7506,3.7506,3.74063,3.74705,7130000.0
2008-11-28 11:51:00,3.75168,3.75309,3.74692,3.74738,5250000.0
2008-11-28 11:52:00,3.75138,3.75289,3.74724,3.74739,6750000.0
2008-11-28 11:53:00,3.74651,3.7518,3.74256,3.7518,5630000.0
2008-11-28 11:54:00,3.75131,3.75178,3.74628,3.75178,4880000.0
2008-11-28 11:55:00,3.75273,3.75273,3.74378,3.75142,7130000.0
2008-11-28 11:56:00,3.74812,3.75256,3.74761,3.7494,6750000.0
2008-11-28 11:57:00,3.74798,3.75479,3.74798,3.75286,11640000.0
2008-11-28 11:58:00,3.74803,3.75311,3.74168,3.74168,10510000.0
2008-11-28 11:59:00,3.74985,3.7531,3.74686,3.7522,8260000.0
2008-11-28 12:00:00,3.74466,3.75219,3.74466,3.74865,6760000.0
2008-11-28 12:01:00,3.74622,3.75092,3.73991,3.74115,6760000.0
2008-11-28 12:02:00,3.75018,3.75167,3.74627,3.75116,5630000.0
2008-11-28 12:03:00,3.75196,3.75196,3.7479,3.74942,4880000.0
2008-11-28 12:04:00,3.75116,3.75276,3.74141,3.74984,6750000.0
2008-11-28 12:05:00,3.74089,3.75411,3.74089,3.75151,4880000.0
2008-11-28 12:06:00,3.74724,3.75135,3.74271,3.75035,7510000.0
2008-11-28 12:07:00,3.75215,3.75215,3.74718,3.75094,5630000.0
2008-11-28 12:08:00,3.7486,3.75128,3.74454,3.74454,7130000.0
2008-11-28 12:09:00,3.75016,3.75203,3.74239,3.75203,5250000.0
2008-11-28 12:10:00,3.75061,3.75396,3.74323,3.74758,13510000.0
2008-11-28 12:11:00,3.75208,3.75304,3.74173,3.74173,5250000.0
2008-11-28 12:12:00,3.74299,3.75082,3.73952,3.74941,6750000.0
2008-11-28 12:13:00,3.74625,3.75204,3.74625,3.75057,7880000.0
2008-11-28 12:14:00,3.75297,3.75436,3.74365,3.74388,11270000.0
2008-11-28 12:15:00,3.74972,3.75287,3.74056,3.75287,13890000.0
2008-11-28 12:16:00,3.75392,3.75392,3.74861,3.75145,5260000.0
2008-11-28 12:17:00,3.74658,3.75346,3.73823,3.75346,10880000.0
2008-11-28 12:18:00,3.75082,3.75569,3.74836,3.7529,14250000.0
2008-11-28 12:19:00,3.75167,3.75566,3.74926,3.7535,5260000.0
2008-11-28 12:20:00,3.75352,3.75352,3.74595,3.74843,7130000.0
2008-11-28 12:21:00,3.75281,3.7545,3.74843,3.74843,6380000.0
2008-11-28 12:22:00,3.74856,3.75608,3.74496,3.74496,6000000.0
2008-11-28 12:23:00,3.74993,3.75447,3.74868,3.75307,5250000.0
2008-11-28 12:24:00,3.75258,3.7539,3.74759,3.7539,5630000.0
2008-11-28 12:25:00,3.74993,3.75364,3.74843,3.75299,4510000.0
2008-11-28 12:26:00,3.75252,3.75252,3.74509,3.74536,5250000.0
2008-11-28 12:27:00,3.75391,3.7576,3.74952,3.74952,6760000.0
2008-11-28 12:28:00,3.75399,3.7556,3.74948,3.75327,7880000.0
2008-11-28 12:29:00,3.74989,3.75838,3.74989,3.75613,7130000.0
2008-11-28 12:30:00,3.75569,3.75749,3.74965,3.75409,11630000.0
2008-11-28 12:31:00,3.74941,3.7548,3.74444,3.75457,7880000.0
2008-11-28 12:32:00,3.75328,3.75505,3.74952,3.74952,7880000.0
2008-11-28 12:33:00,3.75467,3.76125,3.74838,3.75537,8250000.0
2008-11-28 12:34:00,3.7541,3.75664,3.75124,3.75525,6000000.0
2008-11-28 12:35:00,3.75598,3.75698,3.7475,3.75307,6000000.0
2008-11-28 12:36:00,3.7538,3.75584,3.74531,3.753,7520000.0
2008-11-28 12:37:00,3.74962,3.75512,3.74497,3.75512,4880000.0
2008-11-28 12:38:00,3.74615,3.75536,3.74615,3.75333,5250000.0
2008-11-28 12:39:00,3.75324,3.7545,3.75125,3.7545,6760000.0
2008-11-28 12:40:00,3.75278,3.75488,3.75078,3.75394,6750000.0
2008-11-28 12:41:00,3.75198,3.756,3.75198,3.75288,6750000.0
2008-11-28 12:42:00,3.74933,3.75348,3.74856,3.74856,5250000.0
2008-11-28 12:43:00,3.75243,3.75751,3.74699,3.75555,9010000.0
2008-11-28 12:44:00,3.75564,3.75564,3.74443,3.74577,8260000.0
2008-11-28 12:45:00,3.75276,3.75376,3.74863,3.74863,4880000.0
2008-11-28 12:46:00,3.74882,3.7523,3.74359,3.74359,7500000.0
2008-11-28 12:47:00,3.7421,3.75537,3.7421,3.75262,6750000.0
2008-11-28 12:48:00,3.75223,3.75253,3.74135,3.75253,6010000.0
2008-11-28 12:49:00,3.7439,3.75341,3.7439,3.75341,5250000.0
2008-11-28 12:50:00,3.75092,3.75445,3.74534,3.75327,8250000.0
2008-11-28 12:51:00,3.75208,3.75529,3.74865,3.74865,6380000.0
2008-11-28 12:52:00,3.74528,3.75356,3.74528,3.75334,7510000.0
2008-11-28 12:53:00,3.75307,3.75543,3.74581,3.75005,7510000.0
2008-11-28 12:54:00,3.75253,3.7534,3.74848,3.7534,4880000.0
2008-11-28 12:55:00,3.7515,3.75379,3.75014,3.75379,4880000.0
2008-11-28 12:56:00,3.75371,3.75395,3.7439,3.75025,7130000.0
2008-11-28 12:57:00,3.75431,3.75618,3.74829,3.75,12760000.0
2008-11-28 12:58:00,3.75456,3.75607,3.74479,3.74915,10130000.0
2008-11-28 12:59:00,3.7505,3.75196,3.74012,3.75196,12760000.0
2008-11-28 13:00:00,3.75043,3.75202,3.74634,3.7507,6000000.0
2008-11-28 13:01:00,3.75072,3.75229,3.74608,3.74857,12770000.0
2008-11-28 13:02:00,3.74608,3.74949,3.73944,3.74334,12760000.0
2008-11-28 13:03:00,3.74572,3.75134,3.73697,3.74758,7510000.0
2008-11-28 13:04:00,3.74786,3.7497,3.73671,3.74905,12380000.0
2008-11-28 13:05:00,3.75072,3.75257,3.74471,3.74566,13880000.0
2008-11-28 13:06:00,3.74442,3.75241,3.74276,3.74932,7500000.0
2008-11-28 13:07:00,3.74897,3.75612,3.74579,3.74579,7880000.0
2008-11-28 13:08:00,3.75323,3.75343,3.74377,3.75092,5250000.0
2008-11-28 13:09:00,3.75257,3.75265,3.74372,3.74814,6000000.0
2008-11-28 13:10:00,3.75221,3.75221,3.74309,3.74309,6000000.0
2008-11-28 13:11:00,3.74872,3.75267,3.74544,3.75069,6390000.0
2008-11-28 13:12:00,3.74187,3.75295,3.74187,3.75034,4880000.0
2008-11-28 13:13:00,3.74521,3.75136,3.74521,3.74782,4510000.0
2008-11-28 13:14:00,3.75284,3.75339,3.74718,3.75126,10130000.0
2008-11-28 13:15:00,3.75447,3.75447,3.74888,3.74957,7500000.0
2008-11-28 13:16:00,3.75286,3.75498,3.74935,3.7498,6380000.0
2008-11-28 13:17:00,3.75402,3.7543,3.74793,3.75132,5630000.0
2008-11-28 13:18:00,3.75531,3.7582,3.74827,3.74984,9000000.0
2008-11-28 13:19:00,3.74772,3.75461,3.74583,3.75274,5260000.0
2008-11-28 13:20:00,3.74834,3.75356,3.74385,3.74955,9380000.0
2008-11-28 13:21:00,3.75203,3.75301,3.74685,3.75301,5250000.0
2008-11-28 13:22:00,3.75464,3.75464,3.74813,3.74813,6760000.0
2008-11-28 13:23:00,3.75051,3.7531,3.74387,3.75236,5630000.0
2008-11-28 13:24:00,3.75194,3.75322,3.74285,3.74673,5630000.0
2008-11-28 13:25:00,3.75195,3.75313,3.7471,3.75177,11630000.0
2008-11-28 13:26:00,3.74619,3.75131,3.74619,3.75131,5250000.0
2008-11-28 13:27:00,3.75153,3.75213,3.74208,3.75129,8250000.0
2008-11-28 13:28:00,3.75161,3.75161,3.74553,3.75014,4510000.0
2008-11-28 13:29:00,3.74229,3.7525,3.74229,3.7468,9760000.0
2008-11-28 13:30:00,3.74702,3.75355,3.74702,3.75355,4880000.0
2008-11-28 13:31:00,3.74812,3.75378,3.74586,3.74747,6750000.0
2008-11-28 13:32:00,3.75257,3.75482,3.74248,3.75308,9750000.0
2008-11-28 13:33:00,3.75368,3.75687,3.74532,3.7507,8250000.0
2008-11-28 13:34:00,3.74781,3.7639,3.74781,3.75261,9010000.0
2008-11-28 13:35:00,3.75527,3.75527,3.7449,3.74994,6000000.0
2008-11-28 13:36:00,3.74745,3.75821,3.74745,3.75743,5250000.0
2008-11-28 13:37:00,3.74893,3.75555,3.74893,3.75043,8260000.0
2008-11-28 13:38:00,3.75046,3.75534,3.74996,3.75533,5250000.0
2008-11-28 13:39:00,3.75615,3.75627,3.75081,3.75627,5260000.0
2008-11-28 13:40:00,3.75454,3.75593,3.74955,3.75433,7500000.0
2008-11-28 13:41:00,3.75557,3.75733,3.74607,3.75208,6000000.0
2008-11-28 13:42:00,3.75347,3.75803,3.74622,3.75556,5250000.0
2008-11-28 13:43:00,3.75205,3.75675,3.75186,3.75675,6000000.0
2008-11-28 13:44:00,3.75905,3.76021,3.75433,3.75668,4890000.0
2008-11-28 13:45:00,3.75528,3.75948,3.75235,3.75374,5630000.0
2008-11-28 13:46:00,3.75128,3.75994,3.75128,3.75565,6000000.0
2008-11-28 13:47:00,3.75622,3.76075,3.75275,3.76075,6000000.0
2008-11-28 13:48:00,3.75561,3.76012,3.75024,3.76012,7130000.0
2008-11-28 13:49:00,3.75938,3.76103,3.75648,3.75883,6000000.0
2008-11-28 13:50:00,3.75869,3.76779,3.75684,3.75684,5630000.0
2008-11-28 13:51:00,3.7596,3.76406,3.75187,3.75576,19890000.0
2008-11-28 13:52:00,3.75213,3.773,3.75213,3.76271,6010000.0
2008-11-28 13:53:00,3.76819,3.77074,3.76118,3.7697,16880000.0
2008-11-28 13:54:00,3.76351,3.76808,3.76093,3.76093,5250000.0
2008-11-28 13:55:00,3.76426,3.78149,3.76426,3.76801,11260000.0
2008-11-28 13:56:00,3.76622,3.76865,3.7618,3.76726,8260000.0
2008-11-28 13:57:00,3.76644,3.7719,3.76029,3.76467,7880000.0
2008-11-28 13:58:00,3.76788,3.77147,3.76449,3.77147,4880000.0
2008-11-28 13:59:00,3.77015,3.77133,3.76171,3.7697,9380000.0
2008-11-28 14:00:00,3.76048,3.77116,3.76048,3.77015,6750000.0
2008-11-28 14:01:00,3.76919,3.77701,3.76719,3.77457,6000000.0
2008-11-28 14:02:00,3.7777,3.7777,3.76685,3.76932,6380000.0
2008-11-28 14:03:00,3.7737,3.77511,3.76817,3.76817,7130000.0
2008-11-28 14:04:00,3.77394,3.77689,3.76905,3.76989,7500000.0
2008-11-28 14:05:00,3.7759,3.77617,3.77047,3.77047,10500000.0
2008-11-28 14:06:00,3.77431,3.77508,3.77003,3.77074,4880000.0
2008-11-28 14:07:00,3.77498,3.77498,3.76548,3.77222,5630000.0
2008-11-28 14:08:00,3.77383,3.77386,3.76637,3.77243,9380000.0
2008-11-28 14:09:00,3.76923,3.77341,3.76559,3.77014,9380000.0
2008-11-28 14:10:00,3.76527,3.77285,3.76527,3.77072,6380000.0
2008-11-28 14:11:00,3.77274,3.77519,3.76691,3.76691,5250000.0
2008-11-28 14:12:00,3.77484,3.77529,3.76805,3.7713,7130000.0
2008-11-28 14:13:00,3.77674,3.77674,3.76568,3.77352,5630000.0
2008-11-28 14:14:00,3.77446,3.77647,3.7662,3.77352,11640000.0
2008-11-28 14:15:00,3.77324,3.77483,3.76959,3.77137,10130000.0
2008-11-28 14:16:00,3.76736,3.77337,3.76643,3.77337,7890000.0
2008-11-28 14:17:00,3.76815,3.7738,3.76581,3.77263,7500000.0
2008-11-28 14:18:00,3.77292,3.77456,3.76937,3.77427,6750000.0
2008-11-28 14:19:00,3.77201,3.77441,3.76429,3.76429,8250000.0
2008-11-28 14:20:00,3.76859,3.77329,3.76549,3.76591,5250000.0
2008-11-28 14:21:00,3.76383,3.76833,3.76263,3.76263,4880000.0
2008-11-28 14:22:00,3.76173,3.76698,3.76137,3.76233,5630000.0
2008-11-28 14:23:00,3.76872,3.7703,3.76048,3.76756,10880000.0
2008-11-28 14:24:00,3.76368,3.7697,3.76368,3.76757,6380000.0
2008-11-28 14:25:00,3.76708,3.76929,3.76067,3.76574,10140000.0
2008-11-28 14:26:00,3.76877,3.76915,3.76039,3.76882,6750000.0
2008-11-28 14:27:00,3.76936,3.76982,3.76094,3.76864,6380000.0
2008-11-28 14:28:00,3.76651,3.7714,3.76375,3.7671,6750000.0
2008-11-28 14:29:00,3.77033,3.77095,3.76157,3.7671,13140000.0
2008-11-28 14:30:00,3.76043,3.76989,3.76043,3.76501,6750000.0
2008-11-28 14:31:00,3.7684,3.76848,3.75673,3.76848,6380000.0
2008-11-28 14:32:00,3.77043,3.77059,3.75875,3.76692,7500000.0
2008-11-28 14:33:00,3.75965,3.76943,3.75902,3.76716,6380000.0
2008-11-28 14:34:00,3.76812,3.76841,3.75882,3.76583,7130000.0
2008-11-28 14:35:00,3.76692,3.767,3.76123,3.76623,7880000.0
2008-11-28 14:36:00,3.76528,3.7663,3.7608,3.76112,5260000.0
2008-11-28 14:37:00,3.75961,3.76862,3.75961,3.76601,7880000.0
2008-11-28 14:38:00,3.75965,3.76889,3.75957,3.76136,7130000.0
2008-11-28 14:39:00,3.76761,3.76838,3.75525,3.76838,7510000.0
2008-11-28 14:40:00,3.76981,3.76981,3.7621,3.76297,6000000.0
2008-11-28 14:41:00,3.76292,3.768,3.76128,3.76721,6000000.0
2008-11-28 14:42:00,3.76777,3.77058,3.7612,3.76526,7130000.0
2008-11-28 14:43:00,3.76678,3.76851,3.76205,3.76808,5630000.0
2008-11-28 14:44:00,3.76778,3.76855,3.76301,3.76577,6760000.0
2008-11-28 14:45:00,3.7657,3.7684,3.75629,3.75629,5250000.0
2008-11-28 14:46:00,3.76314,3.76923,3.76104,3.76342,5260000.0
2008-11-28 14:47:00,3.76308,3.76784,3.75835,3.76491,7880000.0
2008-11-28 14:48:00,3.76301,3.7673,3.76115,3.76492,7130000.0
2008-11-28 14:49:00,3.76472,3.76472,3.76233,3.7636,6750000.0
2008-11-28 14:50:00,3.75993,3.76566,3.75993,3.76566,6750000.0
2008-11-28 14:51:00,3.7648,3.76639,3.75951,3.76099,6750000.0
2008-11-28 14:52:00,3.75781,3.7643,3.75373,3.75891,8630000.0
2008-11-28 14:53:00,3.75588,3.76492,3.75588,3.7607,5250000.0
2008-11-28 14:54:00,3.76111,3.76529,3.76002,3.7603,6000000.0
2008-11-28 14:55:00,3.76527,3.76527,3.75626,3.75944,7130000.0
2008-11-28 14:56:00,3.76381,3.76522,3.75854,3.7592,6390000.0
2008-11-28 14:57:00,3.76265,3.76396,3.75807,3.76032,5630000.0
2008-11-28 14:58:00,3.76511,3.76511,3.7557,3.7557,4880000.0
2008-11-28 14:59:00,3.76247,3.76459,3.75344,3.75344,12760000.0
2008-11-28 15:00:00,3.75765,3.76275,3.75765,3.76275,7880000.0
2008-11-28 15:01:00,3.76211,3.76398,3.75773,3.76241,5250000.0
2008-11-28 15:02:00,3.7619,3.76383,3.75342,3.76383,8250000.0
2008-11-28 15:03:00,3.75867,3.76647,3.75661,3.7578,7500000.0
2008-11-28 15:04:00,3.76372,3.76737,3.75729,3.76497,8260000.0
2008-11-28 15:05:00,3.75607,3.7631,3.75607,3.76276,6750000.0
2008-11-28 15:06:00,3.75869,3.76476,3.75869,3.76476,5250000.0
2008-11-28 15:07:00,3.76479,3.76697,3.75477,3.76655,5630000.0
2008-11-28 15:08:00,3.7583,3.77098,3.7583,3.7703,8250000.0
2008-11-28 15:09:00,3.76931,3.77097,3.7613,3.7613,5640000.0
2008-11-28 15:10:00,3.76528,3.77068,3.7636,3.76908,8250000.0
2008-11-28 15:11:00,3.76639,3.77063,3.76459,3.76809,10130000.0
2008-11-28 15:12:00,3.77021,3.77169,3.76171,3.77169,8250000.0
2008-11-28 15:13:00,3.77006,3.77259,3.76147,3.76147,14630000.0
2008-11-28 15:14:00,3.76889,3.7721,3.7598,3.76661,14630000.0
2008-11-28 15:15:00,3.76074,3.76805,3.75927,3.76805,8250000.0
2008-11-28 15:16:00,3.75693,3.76855,3.75693,3.76182,7500000.0
2008-11-28 15:17:00,3.76932,3.7701,3.76034,3.76501,7880000.0
2008-11-28 15:18:00,3.76655,3.77026,3.75954,3.76564,6380000.0
2008-11-28 15:19:00,3.76731,3.76892,3.76308,3.76892,6010000.0
2008-11-28 15:20:00,3.76072,3.76634,3.75509,3.765,6390000.0
2008-11-28 15:21:00,3.76518,3.76531,3.75273,3.75803,6380000.0
2008-11-28 15:22:00,3.7599,3.76625,3.7595,3.7655,8250000.0
2008-11-28 15:23:00,3.76656,3.76656,3.75643,3.76611,6010000.0
2008-11-28 15:24:00,3.76442,3.76742,3.75515,3.76597,10130000.0
2008-11-28 15:25:00,3.76252,3.76679,3.75896,3.76679,5630000.0
2008-11-28 15:26:00,3.76568,3.76568,3.75901,3.75939,5630000.0
2008-11-28 15:27:00,3.76549,3.76681,3.76094,3.76681,7130000.0
2008-11-28 15:28:00,3.76845,3.76848,3.76153,3.76833,7880000.0
2008-11-28 15:29:00,3.76407,3.76863,3.75877,3.7596,18760000.0
2008-11-28 15:30:00,3.76835,3.76835,3.7613,3.7613,6000000.0
2008-11-28 15:31:00,3.76557,3.769,3.76287,3.769,7500000.0
2008-11-28 15:32:00,3.76704,3.76966,3.76301,3.76786,5260000.0
2008-11-28 15:33:00,3.7664,3.76871,3.76128,3.76297,6760000.0
2008-11-28 15:34:00,3.76359,3.76885,3.76183,3.76183,10880000.0
2008-11-28 15:35:00,3.76658,3.76744,3.76071,3.76744,10500000.0
2008-11-28 15:36:00,3.76181,3.76476,3.75291,3.76148,6380000.0
2008-11-28 15:37:00,3.75653,3.7647,3.75587,3.75691,6770000.0
2008-11-28 15:38:00,3.76558,3.76891,3.76558,3.76756,5250000.0
2008-11-28 15:39:00,3.76669,3.76864,3.75829,3.76758,8630000.0
2008-11-28 15:40:00,3.7682,3.77021,3.75986,3.76392,10130000.0
2008-11-28 15:41:00,3.76555,3.76767,3.75797,3.75797,6750000.0
2008-11-28 15:42:00,3.76661,3.76752,3.75588,3.76752,7510000.0
2008-11-28 15:43:00,3.76066,3.76613,3.75955,3.76303,6750000.0
2008-11-28 15:44:00,3.75904,3.76335,3.75481,3.75899,11630000.0
2008-11-28 15:45:00,3.75877,3.75877,3.75213,3.75452,7130000.0
2008-11-28 15:46:00,3.75411,3.75455,3.75059,3.75059,5250000.0
2008-11-28 15:47:00,3.75438,3.75575,3.75005,3.75406,6000000.0
2008-11-28 15:48:00,3.75454,3.75573,3.74883,3.75477,5250000.0
2008-11-28 15:49:00,3.75472,3.75472,3.74771,3.74899,8260000.0
2008-11-28 15:50:00,3.75302,3.75352,3.74701,3.75352,7130000.0
2008-11-28 15:51:00,3.74819,3.75345,3.7434,3.75316,4880000.0
2008-11-28 15:52:00,3.74751,3.75529,3.74751,3.74896,4880000.0
2008-11-28 15:53:00,3.7541,3.75513,3.74968,3.74968,8630000.0
2008-11-28 15:54:00,3.75359,3.75608,3.743,3.74551,5250000.0
2008-11-28 15:55:00,3.75352,3.75413,3.74868,3.74868,6380000.0
2008-11-28 15:56:00,3.75063,3.75825,3.75063,3.7526,7880000.0
2008-11-28 15:57:00,3.75592,3.75781,3.74935,3.75781,7880000.0
2008-11-28 15:58:00,3.75798,3.75833,3.75661,3.75662,6380000.0
2008-11-28 15:59:00,3.7539,3.75844,3.75203,3.75409,10140000.0
2008-11-28 16:00:00,3.75771,3.75771,3.75058,3.75569,5250000.0
2008-11-28 16:01:00,3.75486,3.75931,3.7528,3.7528,7510000.0
2008-11-28 16:02:00,3.75296,3.75982,3.75296,3.75412,6000000.0
2008-11-28 16:03:00,3.75356,3.75727,3.75221,3.75727,4880000.0
2008-11-28 16:04:00,3.75399,3.75809,3.7479,3.75775,6750000.0
2008-11-28 16:05:00,3.75302,3.76299,3.75302,3.76217,5630000.0
2008-11-28 16:06:00,3.75963,3.75963,3.7494,3.75653,5250000.0
2008-11-28 16:07:00,3.75888,3.76065,3.75888,3.76043,6750000.0
2008-11-28 16:08:00,3.76199,3.76199,3.75572,3.76106,7130000.0
2008-11-28 16:09:00,3.75752,3.76362,3.75431,3.76134,7130000.0
2008-11-28 16:10:00,3.75818,3.76269,3.75645,3.76269,6010000.0
2008-11-28 16:11:00,3.76053,3.76141,3.75038,3.76011,5250000.0
2008-11-28 16:12:00,3.75619,3.7665,3.75619,3.76225,6750000.0
2008-11-28 16:13:00,3.76554,3.76554,3.75483,3.76033,5250000.0
2008-11-28 16:14:00,3.76337,3.76674,3.75909,3.76141,13510000.0
2008-11-28 16:15:00,3.76349,3.76349,3.75233,3.76087,13520000.0
2008-11-28 16:16:00,3.76238,3.76325,3.75679,3.75742,6380000.0
2008-11-28 16:17:00,3.75444,3.76254,3.75444,3.76154,5250000.0
2008-11-28 16:18:00,3.75452,3.76436,3.75452,3.75922,6000000.0
2008-11-28 16:19:00,3.75967,3.76411,3.75444,3.76162,7130000.0
2008-11-28 16:20:00,3.75608,3.76213,3.75004,3.75818,7880000.0
2008-11-28 16:21:00,3.76298,3.76354,3.75353,3.75899,9380000.0
2008-11-28 16:22:00,3.76246,3.76383,3.75389,3.76069,6000000.0
2008-11-28 16:23:00,3.76264,3.76344,3.75515,3.75901,5640000.0
2008-11-28 16:24:00,3.762,3.76744,3.75685,3.75685,8250000.0
2008-11-28 16:25:00,3.76725,3.76929,3.75869,3.76929,6760000.0
2008-11-28 16:26:00,3.76266,3.76981,3.76266,3.76981,6000000.0
2008-11-28 16:27:00,3.77003,3.77003,3.76488,3.76929,5630000.0
2008-11-28 16:28:00,3.76888,3.77091,3.7644,3.76557,6010000.0
2008-11-28 16:29:00,3.76727,3.77184,3.76547,3.77063,7500000.0
2008-11-28 16:30:00,3.76552,3.77186,3.76552,3.76843,4880000.0
2008-11-28 16:31:00,3.76572,3.76789,3.75264,3.76592,6000000.0
2008-11-28 16:32:00,3.76885,3.77211,3.75961,3.76353,7130000.0
2008-11-28 16:33:00,3.76989,3.77214,3.76005,3.76525,7130000.0
2008-11-28 16:34:00,3.7701,3.77276,3.76227,3.76766,7500000.0
2008-11-28 16:35:00,3.76669,3.7693,3.76009,3.7693,12760000.0
2008-11-28 16:36:00,3.7605,3.76974,3.7605,3.76136,7130000.0
2008-11-28 16:37:00,3.76644,3.76965,3.76398,3.76965,6750000.0
2008-11-28 16:38:00,3.76737,3.76737,3.76145,3.76404,3010000.0
2008-11-28 16:39:00,3.76887,3.76887,3.7631,3.76782,6000000.0
2008-11-28 16:40:00,3.76679,3.76851,3.76154,3.76154,3010000.0
2008-11-28 16:41:00,3.75981,3.76682,3.75549,3.75549,8260000.0
2008-11-28 16:42:00,3.76021,3.76446,3.75669,3.76446,7880000.0
2008-11-28 16:43:00,3.76121,3.76671,3.75642,3.76462,7890000.0
2008-11-28 16:44:00,3.7635,3.76529,3.7571,3.75968,9010000.0
2008-11-28 16:45:00,3.76486,3.76486,3.75545,3.76264,4880000.0
2008-11-28 16:46:00,3.7634,3.7634,3.75659,3.75842,10130000.0
2008-11-28 16:47:00,3.75525,3.76679,3.75525,3.76264,5640000.0
2008-11-28 16:48:00,3.76395,3.76607,3.75961,3.76473,5250000.0
2008-11-28 16:49:00,3.76374,3.76629,3.75721,3.76278,5640000.0
2008-11-28 16:50:00,3.7593,3.76458,3.75808,3.76408,8250000.0
2008-11-28 16:51:00,3.75452,3.76402,3.75344,3.76402,6000000.0
2008-11-28 16:52:00,3.75961,3.76436,3.75713,3.76329,8250000.0
2008-11-28 16:53:00,3.76347,3.76347,3.75538,3.75922,4880000.0
2008-11-28 16:54:00,3.75286,3.76396,3.75286,3.7602,9000000.0
2008-11-28 16:55:00,3.7587,3.7638,3.75794,3.7616,6000000.0
2008-11-28 16:56:00,3.76453,3.76545,3.7534,3.76411,10500000.0
2008-11-28 16:57:00,3.76262,3.76714,3.75624,3.76714,4510000.0
2008-11-28 16:58:00,3.76214,3.76842,3.76214,3.76734,6750000.0
2008-11-28 16:59:00,3.76758,3.76822,3.76073,3.76499,9760000.0
2008-11-28 17:00:00,3.76244,3.76757,3.75788,3.75788,6760000.0
2008-11-28 17:01:00,3.76624,3.76624,3.75563,3.7636,8260000.0
2008-11-28 17:02:00,3.76622,3.76654,3.75738,3.76634,5630000.0
2008-11-28 17:03:00,3.7659,3.76642,3.75641,3.76076,8260000.0
2008-11-28 17:04:00,3.7598,3.76531,3.75964,3.76518,8250000.0
2008-11-28 17:05:00,3.76057,3.76632,3.76057,3.76632,5250000.0
2008-11-28 17:06:00,3.76507,3.7653,3.75934,3.76032,6000000.0
2008-11-28 17:07:00,3.7606,3.76505,3.75834,3.76459,7130000.0
2008-11-28 17:08:00,3.75887,3.76687,3.75887,3.76169,7130000.0
2008-11-28 17:09:00,3.76713,3.77168,3.75591,3.765,7130000.0
2008-11-28 17:10:00,3.76444,3.76574,3.75546,3.7644,5630000.0
2008-11-28 17:11:00,3.76094,3.76397,3.75578,3.76397,4880000.0
2008-11-28 17:12:00,3.76417,3.76525,3.76001,3.76475,5630000.0
2008-11-28 17:13:00,3.76491,3.7677,3.75766,3.76167,8260000.0
2008-11-28 17:14:00,3.76249,3.76898,3.76127,3.76146,7130000.0
2008-11-28 17:15:00,3.76873,3.76936,3.76046,3.7655,6760000.0
2008-11-28 17:16:00,3.76531,3.76712,3.75625,3.76671,6000000.0
2008-11-28 17:17:00,3.75965,3.76909,3.75965,3.76651,8250000.0
2008-11-28 17:18:00,3.76833,3.76873,3.75848,3.75848,4510000.0
2008-11-28 17:19:00,3.76217,3.76758,3.76028,3.76395,7500000.0
2008-11-28 17:20:00,3.76676,3.77004,3.76289,3.77004,6750000.0
2008-11-28 17:21:00,3.76609,3.77312,3.7621,3.76258,21010000.0
2008-11-28 17:22:00,3.76793,3.76949,3.75998,3.76819,7880000.0
2008-11-28 17:23:00,3.76281,3.76848,3.75469,3.76374,8250000.0
2008-11-28 17:24:00,3.76124,3.76354,3.75637,3.76115,6000000.0
2008-11-28 17:25:00,3.7599,3.76414,3.74995,3.75593,19520000.0
2008-11-28 17:26:00,3.76458,3.76503,3.75585,3.75585,7880000.0
2008-11-28 17:27:00,3.76138,3.76256,3.75178,3.75178,5630000.0
2008-11-28 17:28:00,3.76282,3.76318,3.75358,3.76318,5250000.0
2008-11-28 17:29:00,3.75344,3.76238,3.75248,3.75747,17640000.0
2008-11-28 17:30:00,3.76279,3.76796,3.75809,3.76416,8630000.0
2008-11-28 17:31:00,3.76263,3.76409,3.75714,3.76328,4510000.0
2008-11-28 17:32:00,3.76267,3.76436,3.75897,3.76369,5630000.0
2008-11-28 17:33:00,3.76527,3.76634,3.75781,3.76609,7140000.0
2008-11-28 17:34:00,3.7653,3.76606,3.75874,3.76201,7880000.0
2008-11-28 17:35:00,3.76248,3.76969,3.75741,3.75897,19890000.0
2008-11-28 17:36:00,3.76104,3.76986,3.75896,3.76278,7130000.0
2008-11-28 17:37:00,3.76076,3.76606,3.75928,3.76158,7880000.0
2008-11-28 17:38:00,3.76621,3.76621,3.75367,3.75367,6380000.0
2008-11-28 17:39:00,3.75933,3.76605,3.75498,3.75895,19520000.0
2008-11-28 17:40:00,3.7662,3.76682,3.76223,3.76584,6380000.0
2008-11-28 17:41:00,3.75709,3.76743,3.75665,3.76722,6750000.0
2008-11-28 17:42:00,3.76473,3.76847,3.75591,3.75591,5630000.0
2008-11-28 17:43:00,3.76665,3.77352,3.75917,3.75917,6750000.0
2008-11-28 17:44:00,3.76723,3.76734,3.76014,3.76195,7140000.0
2008-11-28 17:45:00,3.76455,3.76822,3.76274,3.76274,6000000.0
2008-11-28 17:46:00,3.76735,3.76956,3.76371,3.76371,4880000.0
2008-11-28 17:47:00,3.7674,3.76971,3.76092,3.76951,5250000.0
2008-11-28 17:48:00,3.76851,3.76953,3.75629,3.76945,7510000.0
2008-11-28 17:49:00,3.76932,3.77057,3.76449,3.76449,6000000.0
2008-11-28 17:50:00,3.76639,3.76917,3.7633,3.7633,4510000.0
2008-11-28 17:51:00,3.76692,3.78214,3.76403,3.77945,6010000.0
2008-11-28 17:52:00,3.77894,3.77952,3.77033,3.77107,5250000.0
2008-11-28 17:53:00,3.77097,3.77652,3.76457,3.7744,7130000.0
2008-11-28 17:54:00,3.77757,3.78005,3.76921,3.77675,4880000.0
2008-11-28 17:55:00,3.7771,3.77739,3.76545,3.77447,7880000.0
2008-11-28 17:56:00,3.77257,3.78099,3.76722,3.7773,6000000.0
2008-11-28 17:57:00,3.77756,3.77756,3.7694,3.77727,6380000.0
2008-11-28 17:58:00,3.77997,3.78109,3.76813,3.77697,7880000.0
2008-11-28 17:59:00,3.78136,3.7848,3.77394,3.77962,14640000.0
2008-11-28 18:00:00,3.78536,3.78541,3.775,3.77681,7880000.0
2008-11-28 18:01:00,3.78128,3.78261,3.77785,3.77884,7510000.0
2008-11-28 18:02:00,3.7702,3.78005,3.7702,3.77488,7130000.0
2008-11-28 18:03:00,3.77886,3.77886,3.76937,3.77281,7130000.0
2008-11-28 18:04:00,3.766,3.77494,3.76552,3.77361,8630000.0
2008-11-28 18:05:00,3.76578,3.77561,3.76578,3.77529,7130000.0
2008-11-28 18:06:00,3.77558,3.77659,3.77081,3.7736,7880000.0
2008-11-28 18:07:00,3.77346,3.77631,3.77246,3.77489,5640000.0
2008-11-28 18:08:00,3.7772,3.77803,3.76979,3.76979,4880000.0
2008-11-28 18:09:00,3.77371,3.77827,3.77116,3.77714,6750000.0
2008-11-28 18:10:00,3.77038,3.77708,3.77038,3.77634,4880000.0
2008-11-28 18:11:00,3.77408,3.77678,3.76757,3.76757,6000000.0
2008-11-28 18:12:00,3.77775,3.77775,3.76604,3.76981,7500000.0
2008-11-28 18:13:00,3.77348,3.77376,3.76742,3.77376,5630000.0
2008-11-28 18:14:00,3.77477,3.77562,3.76352,3.77408,12010000.0
2008-11-28 18:15:00,3.7723,3.77628,3.76935,3.77384,8630000.0
2008-11-28 18:16:00,3.77229,3.77722,3.77051,3.77631,6000000.0
2008-11-28 18:17:00,3.77879,3.78259,3.76913,3.77384,7130000.0
2008-11-28 18:18:00,3.77606,3.7789,3.77098,3.77838,5630000.0
2008-11-28 18:19:00,3.77293,3.78146,3.7692,3.77566,6750000.0
2008-11-28 18:20:00,3.77128,3.77784,3.77128,3.7773,5260000.0
2008-11-28 18:21:00,3.77155,3.78529,3.77155,3.78529,5630000.0
2008-11-28 18:22:00,3.78498,3.78498,3.77654,3.77731,6010000.0
2008-11-28 18:23:00,3.78113,3.78165,3.77493,3.77493,6380000.0
2008-11-28 18:24:00,3.77533,3.78017,3.76938,3.77573,11260000.0
2008-11-28 18:25:00,3.78207,3.7843,3.77605,3.78177,6010000.0
2008-11-28 18:26:00,3.77595,3.78029,3.77155,3.77155,5250000.0
2008-11-28 18:27:00,3.76769,3.77504,3.76627,3.77156,7510000.0
2008-11-28 18:28:00,3.76422,3.77622,3.76422,3.77038,7130000.0
2008-11-28 18:29:00,3.76667,3.7755,3.76511,3.7755,7130000.0
2008-11-28 18:30:00,3.77673,3.77796,3.76547,3.7771,7500000.0
2008-11-28 18:31:00,3.7745,3.78393,3.76913,3.77256,6000000.0
2008-11-28 18:32:00,3.76857,3.7762,3.76857,3.7762,8250000.0
2008-11-28 18:33:00,3.77003,3.77758,3.76743,3.77088,12390000.0
2008-11-28 18:34:00,3.77331,3.77621,3.76835,3.76835,7510000.0
2008-11-28 18:35:00,3.76452,3.77195,3.76452,3.77045,7130000.0
2008-11-28 18:36:00,3.76729,3.77442,3.76714,3.77319,7500000.0
2008-11-28 18:37:00,3.77304,3.77468,3.76127,3.7675,8250000.0
2008-11-28 18:38:00,3.77414,3.7757,3.76877,3.76888,6750000.0
2008-11-28 18:39:00,3.77213,3.77839,3.77213,3.77698,7140000.0
2008-11-28 18:40:00,3.76852,3.77777,3.76852,3.77142,7500000.0
2008-11-28 18:41:00,3.77397,3.77609,3.77168,3.77186,4500000.0
2008-11-28 18:42:00,3.77155,3.77571,3.77,3.77179,5630000.0
2008-11-28 18:43:00,3.77263,3.77877,3.77263,3.7746,4880000.0
2008-11-28 18:44:00,3.77868,3.77895,3.76738,3.77759,8260000.0
2008-11-28 18:45:00,3.77601,3.77738,3.77079,3.77738,4880000.0
2008-11-28 18:46:00,3.77354,3.77861,3.7729,3.77309,7500000.0
2008-11-28 18:47:00,3.77836,3.77836,3.76764,3.77086,7500000.0
2008-11-28 18:48:00,3.77706,3.77868,3.76795,3.7723,5260000.0
2008-11-28 18:49:00,3.77315,3.7776,3.77145,3.7726,5630000.0
2008-11-28 18:50:00,3.77691,3.7787,3.77041,3.77621,7880000.0
2008-11-28 18:51:00,3.77871,3.77915,3.77469,3.7791,5250000.0
2008-11-28 18:52:00,3.7745,3.77709,3.76646,3.77414,7880000.0
2008-11-28 18:53:00,3.77383,3.78001,3.76909,3.77105,6000000.0
2008-11-28 18:54:00,3.78044,3.78079,3.77542,3.77855,6010000.0
2008-11-28 18:55:00,3.7744,3.78156,3.7719,3.77508,8250000.0
2008-11-28 18:56:00,3.77343,3.78122,3.77078,3.78122,4880000.0
2008-11-28 18:57:00,3.78029,3.78029,3.77388,3.77967,6750000.0
2008-11-28 18:58:00,3.77506,3.78164,3.7714,3.7714,7130000.0
2008-11-28 18:59:00,3.7773,3.78113,3.76836,3.77551,19510000.0
2008-11-28 19:00:00,3.77297,3.77876,3.76873,3.77737,5260000.0
2008-11-28 19:01:00,3.77772,3.77925,3.76934,3.77898,5630000.0
2008-11-28 19:02:00,3.77611,3.77669,3.76467,3.77343,6000000.0
2008-11-28 19:03:00,3.77808,3.77869,3.76898,3.77316,7880000.0
2008-11-28 19:04:00,3.77795,3.77863,3.7728,3.77863,7880000.0
2008-11-28 19:05:00,3.77836,3.78053,3.77017,3.78046,13510000.0
2008-11-28 19:06:00,3.779,3.7816,3.77534,3.77898,6760000.0
2008-11-28 19:07:00,3.77466,3.78036,3.77408,3.77905,6750000.0
2008-11-28 19:08:00,3.77882,3.77971,3.76965,3.76965,5250000.0
2008-11-28 19:09:00,3.77968,3.78213,3.7727,3.78108,7130000.0
2008-11-28 19:10:00,3.7791,3.78053,3.76977,3.7762,10510000.0
2008-11-28 19:11:00,3.77533,3.78054,3.77341,3.77665,6010000.0
2008-11-28 19:12:00,3.78024,3.78099,3.77147,3.77582,5260000.0
2008-11-28 19:13:00,3.78003,3.78003,3.76872,3.7775,6760000.0
2008-11-28 19:14:00,3.77938,3.78122,3.76725,3.78119,10130000.0
2008-11-28 19:15:00,3.78067,3.78067,3.77488,3.77964,5250000.0
2008-11-28 19:16:00,3.77937,3.7802,3.76839,3.78013,5250000.0
2008-11-28 19:17:00,3.78097,3.78159,3.77314,3.77958,6380000.0
2008-11-28 19:18:00,3.77875,3.77875,3.76806,3.76806,5250000.0
2008-11-28 19:19:00,3.77368,3.77651,3.76428,3.77651,12000000.0
2008-11-28 19:20:00,3.77577,3.77764,3.76839,3.77136,6750000.0
2008-11-28 19:21:00,3.77851,3.77922,3.76809,3.77639,9380000.0
2008-11-28 19:22:00,3.77809,3.77809,3.77208,3.77695,5250000.0
2008-11-28 19:23:00,3.77392,3.77678,3.76688,3.76759,7130000.0
2008-11-28 19:24:00,3.77364,3.77839,3.76764,3.77805,11260000.0
2008-11-28 19:25:00,3.77165,3.77839,3.77165,3.77777,6750000.0
2008-11-28 19:26:00,3.77418,3.77767,3.77276,3.77705,5250000.0
2008-11-28 19:27:00,3.77127,3.77775,3.76841,3.77754,7880000.0
2008-11-28 19:28:00,3.77532,3.77705,3.76765,3.77437,5250000.0
2008-11-28 19:29:00,3.76797,3.77778,3.76684,3.77778,8260000.0
2008-11-28 19:30:00,3.77336,3.77972,3.77133,3.77807,9010000.0
2008-11-28 19:31:00,3.77576,3.77783,3.76669,3.77783,10880000.0
2008-11-28 19:32:00,3.77701,3.77701,3.77126,3.7721,2630000.0
2008-11-28 19:33:00,3.77025,3.77698,3.76578,3.77698,10130000.0
2008-11-28 19:34:00,3.77862,3.77862,3.77273,3.7729,6380000.0
2008-11-28 19:35:00,3.77797,3.77797,3.77208,3.77291,6380000.0
2008-11-28 19:36:00,3.77906,3.77906,3.77199,3.77787,6750000.0
2008-11-28 19:37:00,3.77393,3.77603,3.76689,3.77347,5250000.0
2008-11-28 19:38:00,3.77505,3.77791,3.76763,3.77791,5250000.0
2008-11-28 19:39:00,3.7707,3.77662,3.7707,3.77459,3380000.0
2008-11-28 19:40:00,3.77734,3.77826,3.77288,3.77288,4880000.0
2008-11-28 19:41:00,3.76915,3.77908,3.76915,3.77336,4880000.0
2008-11-28 19:42:00,3.77768,3.77911,3.77123,3.77338,7130000.0
2008-11-28 19:43:00,3.77769,3.77769,3.76851,3.77618,4880000.0
2008-11-28 19:44:00,3.77798,3.77798,3.76619,3.7711,18010000.0
2008-11-28 19:45:00,3.7763,3.77787,3.772,3.77277,5250000.0
2008-11-28 19:46:00,3.77306,3.77667,3.76724,3.77667,6010000.0
2008-11-28 19:47:00,3.77227,3.77716,3.76735,3.77556,6750000.0
2008-11-28 19:48:00,3.76794,3.77591,3.76541,3.76674,7880000.0
2008-11-28 19:49:00,3.77623,3.77714,3.76837,3.76837,5250000.0
2008-11-28 19:50:00,3.77254,3.77807,3.77108,3.77782,5250000.0
2008-11-28 19:51:00,3.77153,3.77695,3.76658,3.77552,7140000.0
2008-11-28 19:52:00,3.77662,3.77858,3.7696,3.77488,6750000.0
2008-11-28 19:53:00,3.77517,3.77806,3.77127,3.77768,6000000.0
2008-11-28 19:54:00,3.77762,3.77878,3.77278,3.77477,4880000.0
2008-11-28 19:55:00,3.7784,3.77862,3.77449,3.77616,5250000.0
2008-11-28 19:56:00,3.77691,3.77845,3.77464,3.77845,5250000.0
2008-11-28 19:57:00,3.77705,3.77705,3.77075,3.77189,7500000.0
2008-11-28 19:58:00,3.77752,3.78117,3.76943,3.76943,7140000.0
2008-11-28 19:59:00,3.77621,3.77678,3.76509,3.77601,12760000.0
2008-11-28 20:00:00,3.77693,3.77913,3.77231,3.77807,6380000.0
2008-11-28 20:01:00,3.77168,3.77736,3.76797,3.77665,4500000.0
2008-11-28 20:02:00,3.77259,3.77879,3.77049,3.7717,6760000.0
2008-11-28 20:03:00,3.778,3.77808,3.77435,3.77725,5250000.0
2008-11-28 20:04:00,3.77614,3.777,3.77063,3.77179,6010000.0
2008-11-28 20:05:00,3.7776,3.7776,3.77139,3.77285,6750000.0
2008-11-28 20:06:00,3.77634,3.77773,3.77078,3.77486,6380000.0
2008-11-28 20:07:00,3.77718,3.77883,3.77306,3.77871,7130000.0
2008-11-28 20:08:00,3.77695,3.77823,3.77653,3.77823,6000000.0
2008-11-28 20:09:00,3.77227,3.77975,3.7696,3.77396,6010000.0
2008-11-28 20:10:00,3.7786,3.77949,3.77284,3.77284,5630000.0
2008-11-28 20:11:00,3.77315,3.77846,3.77315,3.7771,3750000.0
2008-11-28 20:12:00,3.77528,3.77829,3.77012,3.77184,5250000.0
2008-11-28 20:13:00,3.7775,3.77852,3.7725,3.77852,4500000.0
2008-11-28 20:14:00,3.77216,3.77724,3.76722,3.77674,19500000.0
2008-11-28 20:15:00,3.78062,3.78062,3.7688,3.7688,5630000.0
2008-11-28 20:16:00,3.77809,3.77809,3.7688,3.77643,5250000.0
2008-11-28 20:17:00,3.77899,3.77899,3.7721,3.7735,6000000.0
2008-11-28 20:18:00,3.77281,3.77788,3.76845,3.76845,6380000.0
2008-11-28 20:19:00,3.77697,3.77817,3.76829,3.77817,6380000.0
2008-11-28 20:20:00,3.77712,3.77719,3.77053,3.77258,6750000.0
2008-11-28 20:21:00,3.7766,3.77886,3.77395,3.77395,6380000.0
2008-11-28 20:22:00,3.76947,3.77784,3.76517,3.77201,6750000.0
2008-11-28 20:23:00,3.77995,3.78003,3.77352,3.77711,5630000.0
2008-11-28 20:24:00,3.77457,3.78851,3.77457,3.78851,7510000.0
2008-11-28 20:25:00,3.78105,3.78782,3.77697,3.78413,8250000.0
2008-11-28 20:26:00,3.77648,3.78885,3.77648,3.78804,7130000.0
2008-11-28 20:27:00,3.78275,3.79925,3.77912,3.79925,5250000.0
2008-11-28 20:28:00,3.79362,3.79752,3.7882,3.79752,3750000.0
2008-11-28 20:29:00,3.7941,3.80104,3.78954,3.79958,9380000.0
2008-11-28 20:30:00,3.79168,3.79749,3.78417,3.78663,4140000.0
2008-11-28 20:31:00,3.78291,3.78639,3.7805,3.78193,5250000.0
2008-11-28 20:32:00,3.78604,3.78604,3.78068,3.78068,3380000.0
2008-11-28 20:33:00,3.78248,3.785,3.77939,3.78343,7510000.0
2008-11-28 20:34:00,3.78423,3.78513,3.77957,3.77957,5250000.0
2008-11-28 20:35:00,3.77919,3.78426,3.7754,3.78197,4500000.0
2008-11-28 20:36:00,3.78274,3.78405,3.77928,3.78317,4130000.0
2008-11-28 20:37:00,3.78476,3.78476,3.77586,3.77586,4130000.0
2008-11-28 20:38:00,3.77343,3.78437,3.77343,3.78008,5250000.0
2008-11-28 20:39:00,3.78461,3.78468,3.77367,3.78363,7510000.0
2008-11-28 20:40:00,3.78059,3.78421,3.77365,3.77885,5250000.0
2008-11-28 20:41:00,3.78452,3.78452,3.77977,3.77977,1500000.0
2008-11-28 20:43:00,3.78086,3.78336,3.77363,3.78294,5250000.0
2008-11-28 20:44:00,3.78011,3.78608,3.77505,3.77787,30760000.0
2008-11-28 20:45:00,3.78583,3.78593,3.77698,3.78369,9750000.0
2008-11-28 20:46:00,3.78362,3.78419,3.78067,3.78104,3750000.0
2008-11-28 20:47:00,3.77783,3.78354,3.77783,3.78222,2630000.0
2008-11-28 20:48:00,3.78377,3.78448,3.77553,3.77553,5250000.0
2008-11-28 20:49:00,3.78091,3.78556,3.77591,3.77591,4130000.0
2008-11-28 20:50:00,3.78331,3.78402,3.77518,3.78283,5250000.0
2008-11-28 20:51:00,3.78339,3.78458,3.77469,3.78386,7130000.0
2008-11-28 20:52:00,3.78428,3.78428,3.77423,3.77423,6750000.0
2008-11-28 20:53:00,3.78459,3.78634,3.77464,3.7854,4130000.0
2008-11-28 20:54:00,3.78489,3.78489,3.77429,3.77429,4500000.0
2008-11-28 20:55:00,3.78424,3.78424,3.7744,3.78265,9000000.0
2008-11-28 20:56:00,3.7856,3.7856,3.77866,3.78415,4510000.0
2008-11-28 20:57:00,3.77961,3.78917,3.77539,3.78536,5630000.0
2008-11-28 20:58:00,3.78309,3.78397,3.77901,3.78397,6000000.0
2008-11-28 20:59:00,3.78342,3.78659,3.77572,3.7843,18380000.0
2008-11-28 21:00:00,3.77992,3.78474,3.77459,3.77743,5250000.0
2008-11-28 21:01:00,3.78087,3.78365,3.7797,3.78248,3750000.0
2008-11-28 21:03:00,3.78467,3.78467,3.77754,3.77754,1130000.0
2008-11-28 21:04:00,3.78432,3.78531,3.77572,3.78339,2630000.0
2008-11-28 21:05:00,3.78069,3.78769,3.77654,3.78606,6750000.0
2008-11-28 21:06:00,3.78325,3.78515,3.77504,3.78345,6000000.0
2008-11-28 21:07:00,3.78425,3.78604,3.77572,3.78026,8250000.0
2008-11-28 21:08:00,3.77796,3.78667,3.77662,3.78593,6000000.0
2008-11-28 21:09:00,3.77949,3.78427,3.77467,3.78409,7500000.0
2008-11-28 21:10:00,3.78277,3.78573,3.77622,3.78491,6000000.0
2008-11-28 21:11:00,3.78437,3.78511,3.77571,3.78312,9000000.0
2008-11-28 21:12:00,3.77919,3.78473,3.77552,3.77777,6380000.0
2008-11-28 21:14:00,3.78347,3.7854,3.77582,3.77977,17660000.0
2008-11-28 21:15:00,3.78281,3.78516,3.77921,3.78181,5260000.0
2008-11-28 21:16:00,3.78441,3.78533,3.77542,3.77969,5640000.0
2008-11-28 21:17:00,3.77977,3.78584,3.77675,3.78575,7510000.0
2008-11-28 21:18:00,3.77874,3.78444,3.77874,3.7791,3750000.0
2008-11-28 21:20:00,3.78128,3.78356,3.78028,3.78321,3750000.0
2008-11-28 21:21:00,3.78421,3.78601,3.77908,3.77908,6760000.0
2008-11-28 21:22:00,3.77468,3.78248,3.77468,3.77962,4510000.0
2008-11-28 21:23:00,3.779,3.779,3.77164,3.77674,4500000.0
2008-11-28 21:24:00,3.76619,3.77842,3.76619,3.7662,6010000.0
2008-11-28 21:25:00,3.77284,3.77284,3.77097,3.77097,2250000.0
2008-11-28 21:26:00,3.76872,3.77983,3.76872,3.77371,4130000.0
2008-11-28 21:27:00,3.78276,3.78922,3.77834,3.78807,3750000.0
2008-11-28 21:28:00,3.78682,3.78689,3.78471,3.78689,2250000.0
2008-11-28 21:29:00,3.77966,3.7871,3.77661,3.7871,7510000.0
2008-11-28 21:30:00,3.7815,3.78155,3.77226,3.78155,6760000.0
2008-11-28 21:31:00,3.78646,3.78646,3.77874,3.78153,5250000.0
2008-11-28 21:32:00,3.78221,3.78723,3.77657,3.78549,5640000.0
2008-11-28 21:33:00,3.7852,3.78551,3.7781,3.78082,4880000.0
2008-11-28 21:34:00,3.77527,3.78605,3.77527,3.78173,7880000.0
2008-11-28 21:35:00,3.78254,3.78608,3.77756,3.7853,6010000.0
2008-11-28 21:36:00,3.78702,3.78929,3.77813,3.7825,17630000.0
2008-11-28 21:37:00,3.78215,3.78878,3.78159,3.78715,4880000.0
2008-11-28 21:38:00,3.78431,3.78675,3.78245,3.7864,4130000.0
2008-11-28 21:39:00,3.78524,3.78816,3.7813,3.783,4880000.0
2008-11-28 21:41:00,3.78683,3.78914,3.78332,3.78682,6750000.0
2008-11-28 21:42:00,3.7866,3.78673,3.77719,3.78164,10880000.0
2008-11-28 21:43:00,3.78633,3.78654,3.77952,3.77952,5260000.0
2008-11-28 21:44:00,3.77993,3.78742,3.77668,3.78742,7890000.0
2008-11-28 21:45:00,3.78043,3.788,3.77892,3.78759,5630000.0
2008-11-28 21:46:00,3.78602,3.78835,3.77676,3.78619,6010000.0
2008-11-28 21:47:00,3.78538,3.78559,3.77349,3.78451,7500000.0
2008-11-28 21:48:00,3.78171,3.78776,3.78171,3.78609,3750000.0
2008-11-28 21:49:00,3.78498,3.78498,3.77616,3.78457,4130000.0
2008-11-28 21:51:00,3.78364,3.78553,3.77636,3.77636,5640000.0
2008-11-28 21:52:00,3.78499,3.7864,3.77737,3.7864,6010000.0
2008-11-28 21:53:00,3.78313,3.78615,3.77978,3.78615,7510000.0
2008-11-28 21:54:00,3.78514,3.78661,3.77721,3.78574,5630000.0
2008-11-28 21:55:00,3.78687,3.78982,3.78007,3.78571,6750000.0
2008-11-28 21:56:00,3.78321,3.78665,3.77667,3.78508,8260000.0
2008-11-28 21:57:00,3.78666,3.78666,3.78022,3.78185,3760000.0
2008-11-28 21:58:00,3.78218,3.78656,3.78218,3.78581,3000000.0
2008-11-28 21:59:00,3.78575,3.78858,3.77831,3.7866,7130000.0
2008-11-28 22:00:00,3.78601,3.78877,3.77885,3.78545,8250000.0
2008-11-28 22:01:00,3.78593,3.78632,3.7811,3.78128,3380000.0
2008-11-28 22:02:00,3.78832,3.78832,3.7828,3.78771,5250000.0
2008-11-28 22:03:00,3.78632,3.78653,3.77704,3.78422,8630000.0
2008-11-28 22:04:00,3.78531,3.78698,3.77565,3.78488,7880000.0
2008-11-28 22:05:00,3.78065,3.78717,3.77738,3.78449,7880000.0
2008-11-28 22:06:00,3.7838,3.78652,3.77667,3.78176,6010000.0
2008-11-28 22:07:00,3.7843,3.78678,3.78276,3.78678,3750000.0
2008-11-28 22:08:00,3.7823,3.78823,3.77735,3.77735,6000000.0
2008-11-28 22:09:00,3.78247,3.78662,3.77712,3.78437,7130000.0
2008-11-28 22:10:00,3.78174,3.78789,3.78071,3.78265,7890000.0
2008-11-28 22:11:00,3.78179,3.78789,3.77738,3.78237,6000000.0
2008-11-28 22:12:00,3.78618,3.78749,3.78107,3.78654,9390000.0
2008-11-28 22:13:00,3.77824,3.78728,3.77824,3.78728,4880000.0
2008-11-28 22:15:00,3.78597,3.78871,3.77875,3.78575,4880000.0
2008-11-28 22:17:00,3.78424,3.78854,3.77752,3.78342,9000000.0
2008-11-28 22:18:00,3.786,3.78717,3.77719,3.78717,9000000.0
2008-11-28 22:19:00,3.78566,3.78643,3.77722,3.77985,8630000.0
2008-11-28 22:20:00,3.78174,3.78643,3.78151,3.78266,4880000.0
2008-11-28 22:21:00,3.78157,3.78561,3.77926,3.77926,6010000.0
2008-11-28 22:24:00,3.78744,3.78744,3.78738,3.78738,1130000.0
2008-11-28 22:25:00,3.78487,3.78487,3.77492,3.78361,3750000.0
2008-11-28 22:26:00,3.78118,3.78568,3.77455,3.78521,6380000.0
2008-11-28 22:28:00,3.78676,3.78786,3.77809,3.78707,7510000.0
2008-11-28 22:29:00,3.77846,3.79135,3.77846,3.78719,11260000.0
2008-11-28 22:30:00,3.78446,3.7881,3.78238,3.78238,3750000.0
2008-11-28 22:31:00,3.78501,3.78836,3.78159,3.78836,3750000.0
2008-11-28 22:32:00,3.7888,3.79008,3.77945,3.77945,4880000.0
2008-11-28 22:33:00,3.78431,3.78998,3.7841,3.7892,7500000.0
2008-11-28 22:34:00,3.78413,3.79047,3.78413,3.78944,5260000.0
2008-11-28 22:35:00,3.78935,3.78999,3.78271,3.78569,7130000.0
2008-11-28 22:36:00,3.78903,3.79018,3.78025,3.78457,4880000.0
2008-11-28 22:37:00,3.78449,3.78994,3.78304,3.7881,8250000.0
2008-11-28 22:38:00,3.78422,3.79081,3.78422,3.78806,5630000.0
2008-11-28 22:39:00,3.78934,3.78978,3.77792,3.78414,12000000.0
2008-11-28 22:40:00,3.78496,3.79133,3.78148,3.78896,4500000.0
2008-11-28 22:41:00,3.78857,3.78983,3.78382,3.78956,6380000.0
2008-11-28 22:42:00,3.78927,3.78927,3.77656,3.78782,5250000.0
2008-11-28 22:43:00,3.78859,3.78876,3.7814,3.78797,4880000.0
2008-11-28 22:44:00,3.78848,3.7894,3.77829,3.78907,15400000.0
2008-11-28 22:45:00,3.78713,3.79339,3.78544,3.78888,7500000.0
2008-11-28 22:46:00,3.78815,3.78894,3.78815,3.78821,3750000.0
2008-11-28 22:47:00,3.78972,3.79068,3.78057,3.78443,3760000.0
2008-11-28 22:48:00,3.78805,3.78895,3.7834,3.78861,6750000.0
2008-11-28 22:49:00,3.78849,3.7904,3.78412,3.78412,5250000.0
2008-11-28 22:50:00,3.78354,3.78812,3.77922,3.78812,5250000.0
2008-11-28 22:51:00,3.78499,3.79258,3.78091,3.78278,7130000.0
2008-11-28 22:52:00,3.78966,3.79004,3.77956,3.78258,8250000.0
2008-11-28 22:53:00,3.78218,3.78966,3.78218,3.78876,7500000.0
2008-11-28 22:55:00,3.78812,3.78981,3.78598,3.78899,3750000.0
2008-11-28 22:56:00,3.78966,3.78966,3.78497,3.78804,5250000.0
2008-11-28 22:57:00,3.78257,3.78849,3.78199,3.78199,3750000.0
2008-11-28 22:58:00,3.78648,3.7894,3.77892,3.78599,7510000.0
2008-11-28 22:59:00,3.78509,3.78509,3.77655,3.77655,7140000.0
2008-11-28 23:00:00,3.783,3.783,3.77555,3.77854,5250000.0
2008-11-28 23:01:00,3.77661,3.78132,3.77567,3.77763,6010000.0
2008-11-28 23:02:00,3.77836,3.77888,3.77436,3.77535,3750000.0
2008-11-28 23:03:00,3.77142,3.77766,3.77142,3.77267,3000000.0
2008-11-28 23:04:00,3.7777,3.78368,3.7777,3.78137,6000000.0
2008-11-28 23:05:00,3.78317,3.78883,3.78317,3.78883,6000000.0
2008-11-28 23:06:00,3.78931,3.78937,3.78369,3.78905,4500000.0
2008-11-28 23:07:00,3.78933,3.79057,3.7871,3.78893,5250000.0
2008-11-28 23:08:00,3.78688,3.79162,3.78632,3.78632,6000000.0
2008-11-28 23:10:00,3.79089,3.7922,3.78741,3.78741,6000000.0
2008-11-28 23:11:00,3.78979,3.78979,3.77988,3.78496,6000000.0
2008-11-28 23:12:00,3.78797,3.79385,3.78343,3.79129,10500000.0
2008-11-28 23:13:00,3.79034,3.79092,3.78244,3.78956,8630000.0
2008-11-28 23:15:00,3.78893,3.79361,3.78316,3.78316,6750000.0
2008-11-28 23:16:00,3.78777,3.79293,3.78296,3.78336,7130000.0
2008-11-28 23:17:00,3.78616,3.79296,3.78616,3.78848,5630000.0
2008-11-28 23:18:00,3.78267,3.79251,3.78267,3.78657,6760000.0
2008-11-28 23:19:00,3.78769,3.79367,3.78612,3.78729,7500000.0
2008-11-28 23:20:00,3.78972,3.79032,3.78725,3.79032,2250000.0
2008-11-28 23:21:00,3.78984,3.79047,3.78358,3.78561,5250000.0
2008-11-28 23:22:00,3.79311,3.79379,3.78787,3.78787,6760000.0
2008-11-28 23:23:00,3.79349,3.79822,3.79108,3.79365,8630000.0
2008-11-28 23:24:00,3.79294,3.80082,3.79063,3.79063,6750000.0
2008-11-28 23:25:00,3.79809,3.79863,3.79155,3.79155,5250000.0
2008-11-28 23:26:00,3.78957,3.79042,3.78145,3.78409,7510000.0
2008-11-28 23:27:00,3.78999,3.79754,3.78503,3.79191,11640000.0
2008-11-28 23:28:00,3.78523,3.78775,3.77303,3.7788,8630000.0
2008-11-28 23:29:00,3.77582,3.78061,3.77046,3.77876,12400000.0
2008-11-28 23:30:00,3.77551,3.78227,3.77422,3.77662,14630000.0
2008-11-28 23:31:00,3.78009,3.78528,3.7745,3.7745,9750000.0
2008-11-28 23:32:00,3.77873,3.78234,3.77196,3.77196,5250000.0
2008-11-28 23:33:00,3.78198,3.78198,3.77468,3.77654,7130000.0
2008-11-28 23:34:00,3.78008,3.78116,3.77105,3.77583,6760000.0
2008-11-28 23:35:00,3.77847,3.77952,3.77252,3.77756,12020000.0
2008-11-28 23:36:00,3.77568,3.78059,3.7713,3.77571,5630000.0
2008-11-28 23:37:00,3.77749,3.77749,3.77462,3.77462,2250000.0
2008-11-28 23:38:00,3.77943,3.77943,3.77342,3.77342,7890000.0
2008-11-28 23:39:00,3.77915,3.78015,3.77002,3.77872,6010000.0
2008-11-28 23:40:00,3.77851,3.77963,3.77373,3.77373,5260000.0
2008-11-28 23:41:00,3.77594,3.77594,3.76693,3.76693,4880000.0
2008-11-28 23:42:00,3.77265,3.77932,3.76897,3.77754,12380000.0
2008-11-28 23:43:00,3.77021,3.78025,3.77021,3.77874,5250000.0
2008-11-28 23:44:00,3.77983,3.78091,3.77541,3.77549,9380000.0
2008-11-28 23:45:00,3.78299,3.78299,3.77428,3.77624,6000000.0
2008-11-28 23:46:00,3.7807,3.7812,3.77555,3.77906,7500000.0
2008-11-28 23:47:00,3.77995,3.78039,3.77729,3.77882,5250000.0
2008-11-28 23:48:00,3.77979,3.77979,3.77025,3.77025,7130000.0
2008-11-28 23:49:00,3.77836,3.78023,3.7713,3.77405,5630000.0
2008-11-28 23:50:00,3.76942,3.77887,3.76942,3.7783,6750000.0
2008-11-28 23:51:00,3.77919,3.77919,3.77119,3.7738,5630000.0
2008-11-28 23:52:00,3.7784,3.77883,3.76889,3.76889,6010000.0
2008-11-28 23:53:00,3.77367,3.77928,3.7686,3.77746,4500000.0
2008-11-28 23:54:00,3.77754,3.77754,3.76892,3.76892,6380000.0
2008-11-28 23:55:00,3.77742,3.77951,3.76988,3.77555,5630000.0
2008-11-28 23:56:00,3.77962,3.7811,3.7709,3.77787,9000000.0
2008-11-28 23:57:00,3.77584,3.77887,3.76899,3.77887,7510000.0
2008-11-28 23:58:00,3.77743,3.77743,3.76938,3.77359,6750000.0
2008-11-28 23:59:00,3.77078,3.77334,3.76343,3.76874,9020000.0
2008-12-01 00:00:00,3.78539,3.78539,3.77486,3.7794,3000000.0
2008-12-01 00:15:00,3.78539,3.78688,3.78174,3.78606,7500000.0
2008-12-01 00:20:00,3.7789,3.77972,3.77012,3.7779,3000000.0
2008-12-01 00:30:00,3.77721,3.78432,3.77288,3.78201,7500000.0
2008-12-01 00:34:00,3.78291,3.78625,3.77829,3.78374,5260000.0
2008-12-01 00:36:00,3.77772,3.78303,3.77407,3.77407,3750000.0
2008-12-01 00:45:00,3.77562,3.78452,3.77562,3.78452,1500000.0
2008-12-01 00:46:00,3.77619,3.78656,3.77497,3.77497,6000000.0
2008-12-01 00:47:00,3.77815,3.78348,3.77298,3.78238,6380000.0
2008-12-01 01:00:00,3.78742,3.78841,3.77882,3.78649,3000000.0
2008-12-01 01:15:00,3.77738,3.78733,3.77738,3.78733,4880000.0
2008-12-01 01:16:00,3.78379,3.78493,3.77513,3.78436,9380000.0
2008-12-01 01:19:00,3.78215,3.78601,3.77601,3.78549,6000000.0
2008-12-01 01:27:00,3.78066,3.78622,3.7769,3.7792,8650000.0
2008-12-01 01:29:00,3.78526,3.78726,3.77763,3.78281,6000000.0
2008-12-01 01:30:00,3.78135,3.78782,3.77842,3.78782,6000000.0
2008-12-01 01:33:00,3.7905,3.7905,3.77919,3.79013,5250000.0
2008-12-01 01:34:00,3.79308,3.79373,3.78422,3.78437,3750000.0
2008-12-01 01:35:00,3.78925,3.79647,3.78594,3.79302,6750000.0
2008-12-01 01:40:00,3.77874,3.78644,3.7758,3.78484,8250000.0
2008-12-01 01:41:00,3.78137,3.78803,3.78137,3.78803,6000000.0
2008-12-01 01:43:00,3.79103,3.79595,3.78857,3.78903,9760000.0
2008-12-01 01:44:00,3.78711,3.79039,3.77879,3.77879,10500000.0
2008-12-01 01:45:00,3.78901,3.7945,3.77774,3.79146,8640000.0
2008-12-01 01:46:00,3.78938,3.79985,3.78637,3.78637,13130000.0
2008-12-01 01:47:00,3.79183,3.79794,3.78726,3.79055,6380000.0
2008-12-01 01:48:00,3.79402,3.79406,3.78475,3.79406,7500000.0
2008-12-01 01:49:00,3.79169,3.79169,3.77727,3.78812,13510000.0
2008-12-01 01:50:00,3.79195,3.79195,3.79007,3.79007,2250000.0
2008-12-01 01:51:00,3.7881,3.79459,3.78389,3.79219,9010000.0
2008-12-01 01:52:00,3.79324,3.79446,3.78883,3.79399,6010000.0
2008-12-01 01:53:00,3.79477,3.79477,3.78986,3.79352,6000000.0
2008-12-01 01:54:00,3.78779,3.79511,3.78756,3.79451,4880000.0
2008-12-01 01:55:00,3.789,3.79467,3.789,3.79414,5250000.0
2008-12-01 01:56:00,3.7835,3.7927,3.78207,3.7927,7500000.0
2008-12-01 01:57:00,3.7944,3.7944,3.78432,3.79308,12750000.0
2008-12-01 01:58:00,3.79435,3.79655,3.78892,3.79558,6000000.0
2008-12-01 02:01:00,3.79294,3.79563,3.78549,3.79018,6000000.0
2008-12-01 02:02:00,3.78856,3.79411,3.7838,3.7926,6750000.0
2008-12-01 02:03:00,3.79107,3.79254,3.78254,3.79057,5630000.0
2008-12-01 02:04:00,3.79173,3.79173,3.78052,3.78673,7140000.0
2008-12-01 02:05:00,3.7884,3.79135,3.78119,3.78119,4880000.0
2008-12-01 02:06:00,3.78603,3.79095,3.78132,3.79065,7130000.0
2008-12-01 02:07:00,3.79146,3.79174,3.78531,3.79157,3750000.0
2008-12-01 02:08:00,3.79145,3.79468,3.78381,3.7894,8630000.0
2008-12-01 02:09:00,3.78465,3.79057,3.78465,3.78745,4500000.0
2008-12-01 02:10:00,3.79004,3.79004,3.77853,3.78525,9760000.0
2008-12-01 02:11:00,3.78841,3.79117,3.78103,3.78103,5630000.0
2008-12-01 02:12:00,3.78699,3.79021,3.78143,3.79021,4130000.0
2008-12-01 02:13:00,3.78777,3.78777,3.77855,3.77855,7500000.0
2008-12-01 02:14:00,3.78277,3.78652,3.78088,3.78088,6770000.0
2008-12-01 02:15:00,3.78313,3.78794,3.77794,3.78528,10130000.0
2008-12-01 02:16:00,3.78291,3.78746,3.78109,3.78229,8250000.0
2008-12-01 02:17:00,3.78402,3.78891,3.78388,3.78786,5250000.0
2008-12-01 02:18:00,3.78711,3.79147,3.78119,3.78934,10130000.0
2008-12-01 02:19:00,3.78956,3.79046,3.78037,3.78696,8260000.0
2008-12-01 02:20:00,3.78812,3.78812,3.7828,3.78795,5630000.0
2008-12-01 02:21:00,3.78712,3.78939,3.7863,3.78732,6010000.0
2008-12-01 02:22:00,3.78044,3.78547,3.77226,3.77521,7130000.0
2008-12-01 02:23:00,3.78508,3.78765,3.77716,3.78765,7130000.0
2008-12-01 02:24:00,3.78619,3.78839,3.78307,3.78371,7130000.0
2008-12-01 02:25:00,3.78746,3.78839,3.78085,3.78085,6000000.0
2008-12-01 02:26:00,3.78345,3.78768,3.77983,3.78185,9380000.0
2008-12-01 02:27:00,3.78653,3.78653,3.77992,3.78541,6750000.0
2008-12-01 02:28:00,3.78044,3.78713,3.77771,3.78713,7140000.0
2008-12-01 02:29:00,3.78351,3.78714,3.77986,3.77986,4880000.0
2008-12-01 02:30:00,3.78402,3.78903,3.77893,3.78734,9750000.0
2008-12-01 02:31:00,3.77765,3.78735,3.77765,3.78732,4880000.0
2008-12-01 02:32:00,3.78265,3.78614,3.77678,3.78596,5630000.0
2008-12-01 02:33:00,3.78065,3.78734,3.78039,3.78524,6750000.0
2008-12-01 02:34:00,3.78532,3.78838,3.77756,3.78484,6380000.0
2008-12-01 02:35:00,3.77648,3.78663,3.77584,3.78158,7140000.0
2008-12-01 02:36:00,3.78265,3.78363,3.77456,3.7832,7130000.0
2008-12-01 02:37:00,3.78415,3.78501,3.778,3.78173,6380000.0
2008-12-01 02:38:00,3.78304,3.78512,3.77384,3.77929,10510000.0
2008-12-01 02:39:00,3.7818,3.78786,3.77808,3.78075,8640000.0
2008-12-01 02:40:00,3.78194,3.78438,3.77765,3.78267,7880000.0
2008-12-01 02:41:00,3.78331,3.78728,3.77386,3.78489,7510000.0
2008-12-01 02:42:00,3.77817,3.78422,3.77378,3.77378,5250000.0
2008-12-01 02:43:00,3.7828,3.7866,3.7759,3.7759,10130000.0
2008-12-01 02:44:00,3.77567,3.78605,3.77567,3.77982,6000000.0
2008-12-01 02:45:00,3.7831,3.78944,3.77849,3.78207,19140000.0
2008-12-01 02:47:00,3.78449,3.78588,3.78057,3.78417,7510000.0
2008-12-01 02:48:00,3.78412,3.78493,3.77893,3.78222,7130000.0
2008-12-01 02:49:00,3.78516,3.78839,3.78219,3.78669,7140000.0
2008-12-01 02:51:00,3.77908,3.7861,3.77581,3.77594,11660000.0
2008-12-01 02:52:00,3.78093,3.78695,3.77525,3.78585,12010000.0
2008-12-01 02:53:00,3.77839,3.7835,3.77552,3.78303,6000000.0
2008-12-01 02:54:00,3.78612,3.78965,3.78159,3.7843,9010000.0
2008-12-01 02:55:00,3.78316,3.79186,3.78316,3.7913,12380000.0
2008-12-01 02:56:00,3.78434,3.80015,3.78434,3.79148,10880000.0
2008-12-01 02:57:00,3.78276,3.79427,3.78276,3.79328,12760000.0
2008-12-01 02:58:00,3.78835,3.79455,3.78434,3.79046,15000000.0
2008-12-01 02:59:00,3.78265,3.79203,3.78265,3.78545,7500000.0
2008-12-01 03:00:00,3.79057,3.79477,3.78299,3.78736,13140000.0
2008-12-01 03:01:00,3.78859,3.79522,3.78526,3.7894,15010000.0
2008-12-01 03:02:00,3.79172,3.7948,3.78431,3.79035,14250000.0
2008-12-01 03:03:00,3.78575,3.78943,3.78575,3.78686,5250000.0
2008-12-01 03:04:00,3.78636,3.79218,3.78046,3.78306,6380000.0
2008-12-01 03:05:00,3.78673,3.79091,3.78129,3.78601,9020000.0
2008-12-01 03:06:00,3.79114,3.79195,3.78177,3.78879,8640000.0
2008-12-01 03:07:00,3.78742,3.79451,3.78339,3.79157,9770000.0
2008-12-01 03:08:00,3.78629,3.79248,3.78224,3.78224,4880000.0
2008-12-01 03:09:00,3.78656,3.79548,3.78296,3.79085,7510000.0
2008-12-01 03:10:00,3.78962,3.79216,3.78191,3.78855,6000000.0
2008-12-01 03:11:00,3.79179,3.79598,3.78275,3.78275,8630000.0
2008-12-01 03:12:00,3.794,3.794,3.78262,3.79157,9750000.0
2008-12-01 03:13:00,3.79308,3.79308,3.78643,3.78825,8250000.0
2008-12-01 03:14:00,3.7912,3.79253,3.78693,3.79253,4880000.0
2008-12-01 03:15:00,3.78659,3.79089,3.77823,3.78496,13510000.0
2008-12-01 03:16:00,3.78011,3.78706,3.7743,3.77436,8260000.0
2008-12-01 03:17:00,3.78297,3.78451,3.77602,3.7829,9390000.0
2008-12-01 03:18:00,3.78216,3.78305,3.77108,3.77915,9760000.0
2008-12-01 03:19:00,3.77962,3.78541,3.77576,3.78417,10500000.0
2008-12-01 03:20:00,3.78147,3.7832,3.7763,3.78305,3750000.0
2008-12-01 03:21:00,3.77791,3.78161,3.77428,3.77897,10880000.0
2008-12-01 03:22:00,3.78078,3.78078,3.7715,3.77178,6000000.0
2008-12-01 03:23:00,3.77788,3.78232,3.77422,3.78012,8260000.0
2008-12-01 03:24:00,3.77424,3.77707,3.76843,3.7725,6000000.0
2008-12-01 03:25:00,3.77671,3.77882,3.77176,3.77705,9010000.0
2008-12-01 03:26:00,3.77543,3.77826,3.7724,3.77826,4880000.0
2008-12-01 03:27:00,3.77701,3.77701,3.77277,3.77277,3750000.0
2008-12-01 03:28:00,3.78099,3.78367,3.77473,3.77939,9000000.0
2008-12-01 03:29:00,3.77975,3.77975,3.76791,3.77313,11250000.0
2008-12-01 03:30:00,3.77914,3.77914,3.76726,3.77701,16150000.0
2008-12-01 03:31:00,3.77376,3.77805,3.76796,3.77572,5250000.0
2008-12-01 03:32:00,3.77382,3.7813,3.77367,3.77367,10880000.0
2008-12-01 03:33:00,3.77057,3.77745,3.77042,3.77745,7880000.0
2008-12-01 03:34:00,3.77624,3.77727,3.77332,3.77622,3750000.0
2008-12-01 03:35:00,3.77365,3.77883,3.76911,3.77748,7130000.0
2008-12-01 03:36:00,3.78109,3.79002,3.77657,3.79002,7130000.0
2008-12-01 03:37:00,3.79216,3.79216,3.77889,3.78771,6380000.0
2008-12-01 03:38:00,3.78462,3.78462,3.77274,3.78054,9750000.0
2008-12-01 03:39:00,3.77847,3.78218,3.77215,3.77678,7880000.0
2008-12-01 03:40:00,3.78226,3.78247,3.77704,3.77848,8640000.0
2008-12-01 03:41:00,3.7784,3.783,3.77165,3.77441,9010000.0
2008-12-01 03:42:00,3.77771,3.77948,3.76927,3.772,10130000.0
2008-12-01 03:43:00,3.77837,3.77983,3.77385,3.77415,6750000.0
2008-12-01 03:44:00,3.77663,3.77898,3.77248,3.77869,8250000.0
2008-12-01 03:45:00,3.7786,3.78362,3.77479,3.78151,10510000.0
2008-12-01 03:46:00,3.77828,3.78476,3.77226,3.77964,11640000.0
2008-12-01 03:47:00,3.77897,3.77931,3.77077,3.77855,6380000.0
2008-12-01 03:48:00,3.77393,3.77855,3.77392,3.77855,6000000.0
2008-12-01 03:49:00,3.77332,3.78105,3.77137,3.78005,12000000.0
2008-12-01 03:50:00,3.77712,3.78092,3.77058,3.77827,9390000.0
2008-12-01 03:51:00,3.77564,3.78335,3.77126,3.77843,10130000.0
2008-12-01 03:52:00,3.77091,3.77763,3.76997,3.77563,6010000.0
2008-12-01 03:53:00,3.77724,3.78362,3.77418,3.78362,12380000.0
2008-12-01 03:54:00,3.77715,3.78679,3.7746,3.78102,12010000.0
2008-12-01 03:55:00,3.77796,3.78452,3.77402,3.78094,9760000.0
2008-12-01 03:56:00,3.77931,3.78502,3.77594,3.78334,5260000.0
2008-12-01 03:57:00,3.78023,3.78474,3.77858,3.78243,6380000.0
2008-12-01 03:58:00,3.78296,3.78512,3.77598,3.7824,8630000.0
2008-12-01 03:59:00,3.78057,3.78795,3.7779,3.78525,8630000.0
2008-12-01 04:00:00,3.78239,3.78571,3.772,3.78122,15760000.0
2008-12-01 04:01:00,3.7872,3.78753,3.7815,3.7815,7510000.0
2008-12-01 04:02:00,3.77609,3.78694,3.77609,3.78694,6010000.0
2008-12-01 04:03:00,3.78627,3.78662,3.77955,3.78561,11260000.0
2008-12-01 04:04:00,3.78033,3.78816,3.77965,3.78031,14250000.0
2008-12-01 04:05:00,3.78345,3.78469,3.77959,3.78442,5630000.0
2008-12-01 04:06:00,3.78444,3.78444,3.77806,3.78244,4500000.0
2008-12-01 04:07:00,3.77949,3.78371,3.77424,3.77882,7500000.0
2008-12-01 04:08:00,3.78229,3.78381,3.77071,3.78381,6760000.0
2008-12-01 04:09:00,3.78661,3.78852,3.7773,3.78608,5630000.0
2008-12-01 04:10:00,3.7862,3.7862,3.77667,3.77681,3000000.0
2008-12-01 04:11:00,3.78529,3.78666,3.77627,3.78264,6000000.0
2008-12-01 04:12:00,3.78554,3.78687,3.78045,3.78687,6750000.0
2008-12-01 04:13:00,3.78219,3.78713,3.78156,3.78156,4510000.0
2008-12-01 04:14:00,3.78628,3.78755,3.77793,3.78646,7890000.0
2008-12-01 04:15:00,3.77981,3.78734,3.77654,3.78554,12020000.0
2008-12-01 04:16:00,3.78591,3.78753,3.77557,3.78687,12010000.0
2008-12-01 04:17:00,3.78623,3.78641,3.78171,3.78641,6000000.0
2008-12-01 04:18:00,3.78118,3.78577,3.78017,3.7834,4880000.0
2008-12-01 04:19:00,3.77787,3.78787,3.77612,3.7848,7880000.0
2008-12-01 04:20:00,3.78554,3.78709,3.77733,3.77733,7510000.0
2008-12-01 04:21:00,3.78717,3.78795,3.78034,3.78034,4500000.0
2008-12-01 04:22:00,3.7865,3.78749,3.78213,3.78217,5250000.0
2008-12-01 04:23:00,3.78324,3.78703,3.78324,3.78703,3750000.0
2008-12-01 04:24:00,3.78327,3.78886,3.77913,3.77913,6380000.0
2008-12-01 04:25:00,3.78663,3.78695,3.78035,3.7811,5250000.0
2008-12-01 04:26:00,3.78755,3.78851,3.78364,3.78851,3380000.0
2008-12-01 04:27:00,3.78572,3.78858,3.77895,3.78692,6010000.0
2008-12-01 04:28:00,3.78319,3.7888,3.77915,3.78316,7130000.0
2008-12-01 04:29:00,3.78674,3.78681,3.77513,3.78681,10880000.0
2008-12-01 04:30:00,3.78443,3.78836,3.7804,3.78554,3750000.0
2008-12-01 04:31:00,3.77715,3.7854,3.77525,3.78253,7130000.0
2008-12-01 04:32:00,3.78416,3.78611,3.77571,3.78468,7890000.0
2008-12-01 04:33:00,3.78447,3.79187,3.78197,3.78886,5260000.0
2008-12-01 04:34:00,3.78749,3.78907,3.7789,3.7834,6380000.0
2008-12-01 04:35:00,3.78763,3.79017,3.78319,3.78319,4130000.0
2008-12-01 04:36:00,3.78672,3.78672,3.77699,3.77759,3380000.0
2008-12-01 04:37:00,3.78693,3.78859,3.77846,3.78575,8650000.0
2008-12-01 04:38:00,3.78647,3.78745,3.77678,3.78745,5250000.0
2008-12-01 04:39:00,3.78767,3.78815,3.77853,3.78713,13130000.0
2008-12-01 04:40:00,3.77619,3.78486,3.77385,3.78062,10140000.0
2008-12-01 04:41:00,3.78419,3.79052,3.7805,3.78509,6010000.0
2008-12-01 04:42:00,3.78132,3.79039,3.78028,3.78826,8250000.0
2008-12-01 04:43:00,3.78204,3.7889,3.77935,3.7834,7130000.0
2008-12-01 04:44:00,3.78299,3.78745,3.77729,3.78533,10520000.0
2008-12-01 04:45:00,3.79059,3.79059,3.78458,3.78569,5250000.0
2008-12-01 04:46:00,3.78503,3.78801,3.77833,3.77833,4510000.0
2008-12-01 04:47:00,3.78193,3.79138,3.78006,3.79138,4500000.0
2008-12-01 04:48:00,3.79138,3.79138,3.78344,3.78949,10880000.0
2008-12-01 04:49:00,3.7843,3.78739,3.77296,3.77296,5250000.0
2008-12-01 04:50:00,3.77428,3.78223,3.77031,3.78223,6000000.0
2008-12-01 04:51:00,3.78283,3.7837,3.77271,3.78218,6380000.0
2008-12-01 04:52:00,3.7831,3.78529,3.77418,3.77418,5640000.0
2008-12-01 04:53:00,3.78129,3.78859,3.77714,3.78859,3010000.0
2008-12-01 04:54:00,3.7892,3.7892,3.77963,3.7835,6750000.0
2008-12-01 04:55:00,3.78148,3.78163,3.7729,3.78104,7140000.0
2008-12-01 04:56:00,3.77946,3.77952,3.76844,3.77815,12000000.0
2008-12-01 04:57:00,3.78182,3.78358,3.77398,3.7813,9390000.0
2008-12-01 04:58:00,3.77729,3.7836,3.77244,3.78136,6750000.0
2008-12-01 04:59:00,3.78311,3.78813,3.77615,3.78418,9010000.0
2008-12-01 05:00:00,3.78008,3.78391,3.77847,3.78119,4500000.0
2008-12-01 05:02:00,3.7767,3.77919,3.7767,3.77919,1500000.0
2008-12-01 05:03:00,3.78084,3.78084,3.77609,3.77727,6000000.0
2008-12-01 05:04:00,3.78107,3.78589,3.77923,3.77923,6000000.0
2008-12-01 05:05:00,3.78413,3.78425,3.77887,3.78374,7500000.0
2008-12-01 05:06:00,3.7842,3.78494,3.77547,3.78392,12750000.0
2008-12-01 05:07:00,3.78284,3.78284,3.77372,3.78225,6000000.0
2008-12-01 05:08:00,3.78421,3.78421,3.77566,3.77566,3750000.0
2008-12-01 05:09:00,3.77965,3.78576,3.77797,3.78365,7510000.0
2008-12-01 05:11:00,3.78234,3.78515,3.77574,3.77945,9000000.0
2008-12-01 05:12:00,3.7839,3.7839,3.77994,3.78385,5630000.0
2008-12-01 05:13:00,3.77852,3.78462,3.77475,3.77991,9000000.0
2008-12-01 05:14:00,3.77876,3.78336,3.77238,3.78336,10130000.0
2008-12-01 05:15:00,3.78195,3.78383,3.77564,3.78002,5250000.0
2008-12-01 05:17:00,3.78245,3.78245,3.77653,3.77715,4130000.0
2008-12-01 05:18:00,3.78218,3.78475,3.77389,3.78168,8250000.0
2008-12-01 05:20:00,3.78312,3.7836,3.77663,3.7816,3750000.0
2008-12-01 05:21:00,3.78337,3.78382,3.77663,3.78344,6000000.0
2008-12-01 05:22:00,3.78446,3.78452,3.77548,3.78326,7130000.0
2008-12-01 05:23:00,3.7822,3.78362,3.77339,3.7828,12010000.0
2008-12-01 05:24:00,3.78422,3.78561,3.77879,3.78265,6750000.0
2008-12-01 05:25:00,3.78349,3.78416,3.77909,3.78401,7500000.0
2008-12-01 05:26:00,3.78162,3.78421,3.77887,3.77907,4130000.0
2008-12-01 05:27:00,3.78499,3.78754,3.77718,3.78453,7130000.0
2008-12-01 05:28:00,3.77338,3.78618,3.77338,3.7857,8630000.0
2008-12-01 05:29:00,3.78569,3.78741,3.77598,3.78741,8640000.0
2008-12-01 05:30:00,3.77752,3.78428,3.7745,3.7841,12750000.0
2008-12-01 05:31:00,3.77891,3.78643,3.77657,3.77972,5630000.0
2008-12-01 05:32:00,3.78441,3.78496,3.77458,3.77889,5260000.0
2008-12-01 05:33:00,3.77935,3.78414,3.77399,3.78401,6380000.0
2008-12-01 05:34:00,3.78205,3.78331,3.77403,3.78146,7500000.0
2008-12-01 05:35:00,3.78365,3.78365,3.78081,3.78245,7880000.0
2008-12-01 05:36:00,3.78254,3.78379,3.78254,3.78379,1500000.0
2008-12-01 05:37:00,3.77453,3.78487,3.77453,3.78031,8250000.0
2008-12-01 05:38:00,3.78309,3.78512,3.77579,3.78232,9750000.0
2008-12-01 05:39:00,3.78258,3.78405,3.78253,3.78371,6380000.0
2008-12-01 05:40:00,3.77597,3.78341,3.77277,3.78341,6750000.0
2008-12-01 05:41:00,3.78379,3.78379,3.77769,3.78374,6000000.0
2008-12-01 05:42:00,3.77895,3.78384,3.77684,3.77882,6000000.0
2008-12-01 05:43:00,3.78464,3.78751,3.7806,3.7873,9010000.0
2008-12-01 05:44:00,3.7846,3.79008,3.77927,3.78716,6750000.0
2008-12-01 05:45:00,3.78711,3.78882,3.78485,3.78882,3020000.0
2008-12-01 05:46:00,3.7842,3.78671,3.77672,3.78485,5250000.0
2008-12-01 05:47:00,3.78849,3.7893,3.77933,3.78758,7130000.0
2008-12-01 05:48:00,3.78791,3.78825,3.77811,3.77811,4880000.0
2008-12-01 05:49:00,3.78185,3.78864,3.78185,3.78457,7130000.0
2008-12-01 05:50:00,3.78785,3.78785,3.77621,3.78738,2250000.0
2008-12-01 05:51:00,3.78576,3.78759,3.78464,3.78759,2250000.0
2008-12-01 05:52:00,3.78498,3.78806,3.7784,3.78581,5630000.0
2008-12-01 05:53:00,3.78365,3.78566,3.78365,3.78566,1500000.0
2008-12-01 05:54:00,3.78466,3.78895,3.77943,3.78652,6000000.0
2008-12-01 06:00:00,3.78611,3.79067,3.78102,3.78921,12000000.0
2008-12-01 06:01:00,3.78522,3.79046,3.7833,3.7833,2630000.0
2008-12-01 06:02:00,3.7842,3.7842,3.7824,3.7824,1500000.0
2008-12-01 06:03:00,3.78773,3.7887,3.78139,3.78139,7500000.0
2008-12-01 06:07:00,3.78734,3.78842,3.77871,3.7865,4500000.0
2008-12-01 06:09:00,3.78322,3.7892,3.77888,3.78428,6760000.0
2008-12-01 06:10:00,3.78663,3.78787,3.77839,3.77839,6000000.0
2008-12-01 06:11:00,3.78315,3.78315,3.78277,3.78277,1130000.0
2008-12-01 06:12:00,3.78827,3.78841,3.77707,3.78456,3750000.0
2008-12-01 06:14:00,3.78481,3.7913,3.78,3.78774,6750000.0
2008-12-01 06:15:00,3.79079,3.79079,3.77859,3.7854,4500000.0
2008-12-01 06:17:00,3.78082,3.78639,3.78082,3.78639,2260000.0
2008-12-01 06:18:00,3.78626,3.78799,3.77858,3.78799,4500000.0
2008-12-01 06:19:00,3.77714,3.78662,3.77714,3.78662,6760000.0
2008-12-01 06:20:00,3.7841,3.78815,3.78139,3.78815,7500000.0
2008-12-01 06:21:00,3.78559,3.78735,3.78146,3.78735,3380000.0
2008-12-01 06:22:00,3.78776,3.78818,3.77851,3.78577,10880000.0
2008-12-01 06:23:00,3.78968,3.79145,3.78038,3.78605,6750000.0
2008-12-01 06:24:00,3.78923,3.79098,3.77991,3.78885,6010000.0
2008-12-01 06:25:00,3.7788,3.79011,3.7788,3.78819,5640000.0
2008-12-01 06:26:00,3.78198,3.78708,3.77799,3.77799,3760000.0
2008-12-01 06:27:00,3.78803,3.7884,3.77864,3.7884,6750000.0
2008-12-01 06:29:00,3.78342,3.78822,3.77862,3.78607,6380000.0
2008-12-01 06:30:00,3.78664,3.79216,3.77904,3.78329,5630000.0
2008-12-01 06:31:00,3.78273,3.78733,3.78233,3.78233,3750000.0
2008-12-01 06:32:00,3.78736,3.7889,3.78268,3.78802,7500000.0
2008-12-01 06:33:00,3.78271,3.78907,3.77894,3.78769,6000000.0
2008-12-01 06:34:00,3.78672,3.78767,3.77849,3.78564,10500000.0
2008-12-01 06:35:00,3.78864,3.7927,3.78105,3.78689,14250000.0
2008-12-01 06:36:00,3.7914,3.79364,3.78008,3.78008,8630000.0
2008-12-01 06:37:00,3.78714,3.78796,3.78263,3.78744,6760000.0
2008-12-01 06:38:00,3.78297,3.78742,3.77818,3.78461,5630000.0
2008-12-01 06:39:00,3.78219,3.78843,3.77466,3.77466,7130000.0
2008-12-01 06:40:00,3.78132,3.79078,3.78132,3.79061,9000000.0
2008-12-01 06:41:00,3.79107,3.79614,3.78341,3.79134,7500000.0
2008-12-01 06:42:00,3.78225,3.79173,3.78225,3.79012,5630000.0
2008-12-01 06:43:00,3.79179,3.79303,3.78419,3.79217,4880000.0
2008-12-01 06:44:00,3.78955,3.7926,3.78001,3.78504,6000000.0
2008-12-01 06:45:00,3.77713,3.78751,3.77713,3.78573,4880000.0
2008-12-01 06:46:00,3.78041,3.78522,3.77459,3.78232,6000000.0
2008-12-01 06:47:00,3.78536,3.78639,3.77619,3.78639,6000000.0
2008-12-01 06:48:00,3.78061,3.78549,3.78038,3.78549,5250000.0
2008-12-01 06:49:00,3.78357,3.78435,3.78357,3.78435,1500000.0
2008-12-01 06:50:00,3.77842,3.78571,3.77647,3.78571,4130000.0
2008-12-01 06:51:00,3.78619,3.78619,3.77568,3.78462,3750000.0
2008-12-01 06:52:00,3.77649,3.78628,3.77649,3.78474,6000000.0
2008-12-01 06:53:00,3.77962,3.78527,3.77439,3.77935,8250000.0
2008-12-01 06:54:00,3.78495,3.78631,3.78469,3.78469,4880000.0
2008-12-01 06:55:00,3.78106,3.78489,3.77284,3.78386,6750000.0
2008-12-01 06:56:00,3.78508,3.7863,3.7799,3.78061,7130000.0
2008-12-01 06:57:00,3.78082,3.78365,3.77442,3.78302,5250000.0
2008-12-01 06:58:00,3.7844,3.79024,3.77893,3.78272,7500000.0
2008-12-01 06:59:00,3.77514,3.78331,3.77438,3.7821,6380000.0
2008-12-01 07:00:00,3.77825,3.78658,3.77674,3.78405,3760000.0
2008-12-01 07:01:00,3.78371,3.78377,3.77378,3.78328,8250000.0
2008-12-01 07:02:00,3.78464,3.7865,3.77684,3.78491,7500000.0
2008-12-01 07:03:00,3.78424,3.78424,3.77333,3.7789,4500000.0
2008-12-01 07:04:00,3.78046,3.78399,3.7734,3.77956,6750000.0
2008-12-01 07:05:00,3.77288,3.78469,3.77288,3.78257,6750000.0
2008-12-01 07:06:00,3.78487,3.78581,3.77568,3.78271,16130000.0
2008-12-01 07:07:00,3.77503,3.78494,3.77503,3.77953,9380000.0
2008-12-01 07:08:00,3.77944,3.78452,3.77512,3.77944,5630000.0
2008-12-01 07:09:00,3.78351,3.78559,3.77465,3.77999,6000000.0
2008-12-01 07:10:00,3.77629,3.78677,3.77629,3.78479,3750000.0
2008-12-01 07:11:00,3.77909,3.78347,3.77909,3.78261,3750000.0
2008-12-01 07:12:00,3.78046,3.78643,3.77612,3.77612,4130000.0
2008-12-01 07:13:00,3.77708,3.78638,3.77703,3.78418,5630000.0
2008-12-01 07:14:00,3.78329,3.78532,3.77565,3.78289,6750000.0
2008-12-01 07:15:00,3.78652,3.78652,3.78024,3.78024,3750000.0
2008-12-01 07:16:00,3.78459,3.78459,3.77595,3.77867,5630000.0
2008-12-01 07:17:00,3.78414,3.78427,3.77548,3.78348,5250000.0
2008-12-01 07:18:00,3.7836,3.78512,3.77803,3.78512,8250000.0
2008-12-01 07:20:00,3.78495,3.78715,3.77682,3.78422,5250000.0
2008-12-01 07:21:00,3.78504,3.78526,3.7752,3.78284,11250000.0
2008-12-01 07:23:00,3.78369,3.7849,3.77911,3.78382,4880000.0
2008-12-01 07:24:00,3.78498,3.7855,3.77477,3.78371,7880000.0
2008-12-01 07:25:00,3.78448,3.78505,3.77993,3.78229,6380000.0
2008-12-01 07:26:00,3.78107,3.78482,3.77542,3.77952,4880000.0
2008-12-01 07:27:00,3.78227,3.78493,3.77159,3.78493,7500000.0
2008-12-01 07:28:00,3.78658,3.7895,3.77465,3.77465,6000000.0
2008-12-01 07:29:00,3.7822,3.78352,3.77443,3.77443,5260000.0
2008-12-01 07:30:00,3.78354,3.78897,3.77763,3.78406,6010000.0
2008-12-01 07:31:00,3.78007,3.78449,3.77298,3.78406,6010000.0
2008-12-01 07:32:00,3.77333,3.78495,3.77333,3.77415,7130000.0
2008-12-01 07:33:00,3.78386,3.78386,3.77591,3.78005,7140000.0
2008-12-01 07:34:00,3.78517,3.78517,3.77755,3.78478,4500000.0
2008-12-01 07:35:00,3.7804,3.78681,3.77719,3.78186,4880000.0
2008-12-01 07:36:00,3.78331,3.78368,3.77313,3.7835,7130000.0
2008-12-01 07:37:00,3.77508,3.78418,3.77508,3.78418,3380000.0
2008-12-01 07:38:00,3.78431,3.7858,3.77803,3.77985,3390000.0
2008-12-01 07:39:00,3.78156,3.78634,3.77658,3.78339,5250000.0
2008-12-01 07:40:00,3.78436,3.78436,3.78046,3.78099,6000000.0
2008-12-01 07:41:00,3.78052,3.78281,3.7739,3.782,5250000.0
2008-12-01 07:42:00,3.78332,3.78469,3.78332,3.78469,1130000.0
2008-12-01 07:43:00,3.78301,3.78648,3.7791,3.77923,6750000.0
2008-12-01 07:44:00,3.77992,3.78413,3.77407,3.78244,5250000.0
2008-12-01 07:45:00,3.78192,3.78719,3.77699,3.7841,6000000.0
2008-12-01 07:46:00,3.78457,3.78595,3.77475,3.77641,5630000.0
2008-12-01 07:47:00,3.78531,3.78766,3.77991,3.78353,5260000.0
2008-12-01 07:48:00,3.7838,3.78447,3.77875,3.78447,6380000.0
2008-12-01 07:49:00,3.78241,3.78681,3.77658,3.78338,6010000.0
2008-12-01 07:50:00,3.78129,3.78541,3.77967,3.78526,3750000.0
2008-12-01 07:51:00,3.78518,3.78539,3.7762,3.7762,6000000.0
2008-12-01 07:52:00,3.77589,3.78517,3.77589,3.78517,3380000.0
2008-12-01 07:53:00,3.7832,3.78493,3.77378,3.77934,7510000.0
2008-12-01 07:54:00,3.78464,3.78484,3.77972,3.78352,4880000.0
2008-12-01 07:55:00,3.7799,3.78219,3.77314,3.78149,4140000.0
2008-12-01 07:56:00,3.77534,3.78347,3.77534,3.78347,1500000.0
2008-12-01 07:57:00,3.78001,3.78691,3.77631,3.78541,7500000.0
2008-12-01 07:58:00,3.77986,3.78557,3.77848,3.78277,5630000.0
2008-12-01 07:59:00,3.77983,3.78641,3.77556,3.78571,7500000.0
2008-12-01 08:00:00,3.78324,3.78812,3.78045,3.78113,14260000.0
2008-12-01 08:01:00,3.7842,3.78481,3.77973,3.78481,3380000.0
2008-12-01 08:02:00,3.779,3.78421,3.77893,3.78192,5630000.0
2008-12-01 08:03:00,3.78015,3.78553,3.77499,3.77499,4890000.0
2008-12-01 08:04:00,3.77964,3.78604,3.77823,3.78556,7510000.0
2008-12-01 08:05:00,3.78238,3.78512,3.77323,3.78354,6380000.0
2008-12-01 08:06:00,3.78374,3.78502,3.78014,3.78077,6750000.0
2008-12-01 08:07:00,3.78292,3.78593,3.77806,3.78362,5250000.0
2008-12-01 08:08:00,3.78423,3.78423,3.77932,3.78106,7500000.0
2008-12-01 08:09:00,3.77998,3.78427,3.77998,3.78377,5250000.0
2008-12-01 08:10:00,3.78282,3.78766,3.77685,3.7836,4880000.0
2008-12-01 08:11:00,3.78426,3.78671,3.77591,3.78321,7500000.0
2008-12-01 08:12:00,3.78484,3.78541,3.78005,3.78541,5640000.0
2008-12-01 08:13:00,3.77868,3.78384,3.77868,3.78047,6380000.0
2008-12-01 08:14:00,3.78531,3.78531,3.77993,3.78116,5640000.0
2008-12-01 08:15:00,3.78337,3.78884,3.77988,3.77988,6020000.0
2008-12-01 08:16:00,3.78344,3.78508,3.77404,3.78334,6750000.0
2008-12-01 08:17:00,3.7842,3.78499,3.77816,3.78406,4510000.0
2008-12-01 08:18:00,3.78356,3.78485,3.77268,3.78329,9020000.0
2008-12-01 08:19:00,3.78422,3.78422,3.77396,3.7796,5250000.0
2008-12-01 08:20:00,3.78474,3.78474,3.77495,3.78342,7130000.0
2008-12-01 08:21:00,3.78006,3.78447,3.78006,3.78081,6000000.0
2008-12-01 08:22:00,3.77761,3.78175,3.77603,3.78085,5250000.0
2008-12-01 08:23:00,3.77695,3.78261,3.77452,3.78096,7880000.0
2008-12-01 08:24:00,3.77194,3.78248,3.77194,3.78192,5630000.0
2008-12-01 08:25:00,3.78006,3.78218,3.76944,3.78098,4880000.0
2008-12-01 08:26:00,3.78249,3.78285,3.7779,3.7779,4880000.0
2008-12-01 08:27:00,3.77186,3.78311,3.77186,3.78279,6380000.0
2008-12-01 08:28:00,3.78075,3.78606,3.77805,3.78214,5630000.0
2008-12-01 08:29:00,3.78229,3.78363,3.77814,3.78323,4880000.0
2008-12-01 08:30:00,3.78488,3.78488,3.77174,3.77174,5250000.0
2008-12-01 08:31:00,3.77659,3.78119,3.77653,3.77716,6000000.0
2008-12-01 08:32:00,3.77559,3.78141,3.77125,3.77208,4880000.0
2008-12-01 08:33:00,3.78125,3.78172,3.77366,3.78169,3750000.0
2008-12-01 08:34:00,3.7834,3.78394,3.77563,3.78201,7880000.0
2008-12-01 08:35:00,3.78096,3.78294,3.77249,3.78073,7510000.0
2008-12-01 08:36:00,3.78032,3.78032,3.77411,3.77563,6000000.0
2008-12-01 08:37:00,3.7803,3.78222,3.77468,3.77576,4880000.0
2008-12-01 08:38:00,3.77787,3.78052,3.77009,3.77009,8250000.0
2008-12-01 08:39:00,3.77653,3.78067,3.77536,3.7801,5260000.0
2008-12-01 08:40:00,3.77775,3.78322,3.7722,3.77881,4510000.0
2008-12-01 08:41:00,3.77876,3.78061,3.77607,3.78061,5250000.0
2008-12-01 08:42:00,3.77903,3.77933,3.76835,3.77392,6760000.0
2008-12-01 08:43:00,3.77019,3.77748,3.77019,3.77748,4130000.0
2008-12-01 08:44:00,3.77724,3.78409,3.77308,3.77931,4880000.0
2008-12-01 08:45:00,3.77895,3.78084,3.77895,3.78084,1130000.0
2008-12-01 08:46:00,3.77572,3.77974,3.76997,3.7776,5250000.0
2008-12-01 08:47:00,3.77713,3.78076,3.77559,3.77559,3010000.0
2008-12-01 08:48:00,3.77977,3.78014,3.77508,3.77938,7510000.0
2008-12-01 08:49:00,3.77625,3.78038,3.77265,3.77474,5250000.0
2008-12-01 08:50:00,3.77886,3.78006,3.77297,3.77828,7520000.0
2008-12-01 08:51:00,3.77786,3.77813,3.76914,3.7696,9000000.0
2008-12-01 08:52:00,3.77384,3.78294,3.77384,3.78042,8630000.0
2008-12-01 08:53:00,3.77471,3.78004,3.76889,3.77975,6760000.0
2008-12-01 08:54:00,3.77564,3.78159,3.77034,3.7804,6750000.0
2008-12-01 08:55:00,3.77804,3.78017,3.77418,3.77418,6000000.0
2008-12-01 08:56:00,3.77995,3.78136,3.77052,3.77994,4890000.0
2008-12-01 08:57:00,3.7767,3.78326,3.77346,3.78094,7510000.0
2008-12-01 08:58:00,3.77982,3.78114,3.77503,3.77503,7130000.0
2008-12-01 08:59:00,3.77815,3.77951,3.77641,3.77818,7500000.0
2008-12-01 09:00:00,3.77852,3.77962,3.77311,3.77801,9770000.0
2008-12-01 09:01:00,3.77566,3.77798,3.77533,3.77533,7130000.0
2008-12-01 09:02:00,3.77664,3.77759,3.76798,3.77215,8250000.0
2008-12-01 09:03:00,3.774,3.77946,3.76975,3.77697,5250000.0
2008-12-01 09:04:00,3.77351,3.77944,3.76958,3.76958,4510000.0
2008-12-01 09:05:00,3.77598,3.78121,3.7707,3.77924,4510000.0
2008-12-01 09:06:00,3.77768,3.7817,3.77225,3.7817,5250000.0
2008-12-01 09:07:00,3.77583,3.78038,3.77032,3.78038,5250000.0
2008-12-01 09:08:00,3.78135,3.78274,3.7731,3.78005,8650000.0
2008-12-01 09:09:00,3.77683,3.78148,3.77238,3.77238,7880000.0
2008-12-01 09:10:00,3.77656,3.7791,3.77012,3.7791,5250000.0
2008-12-01 09:11:00,3.78166,3.78235,3.77238,3.77238,6380000.0
2008-12-01 09:12:00,3.77741,3.78243,3.77598,3.78086,4880000.0
2008-12-01 09:13:00,3.779,3.78179,3.77592,3.78114,5630000.0
2008-12-01 09:14:00,3.78519,3.78519,3.7784,3.78328,5250000.0
2008-12-01 09:15:00,3.78704,3.78704,3.77559,3.78117,6000000.0
2008-12-01 09:16:00,3.78012,3.78343,3.77777,3.78331,7880000.0
2008-12-01 09:17:00,3.77899,3.78394,3.77899,3.78065,4880000.0
2008-12-01 09:18:00,3.78181,3.78181,3.78067,3.78067,1500000.0
2008-12-01 09:19:00,3.77725,3.78206,3.77604,3.77694,8250000.0
2008-12-01 09:20:00,3.77374,3.78413,3.77374,3.78227,7500000.0
2008-12-01 09:21:00,3.78178,3.78396,3.77422,3.78158,5630000.0
2008-12-01 09:22:00,3.78234,3.78288,3.77801,3.77801,3770000.0
2008-12-01 09:23:00,3.78161,3.78243,3.77733,3.78243,5270000.0
2008-12-01 09:24:00,3.77697,3.78227,3.77293,3.77293,7880000.0
2008-12-01 09:25:00,3.77737,3.78233,3.77623,3.77623,5260000.0
2008-12-01 09:26:00,3.78233,3.78233,3.7709,3.78204,5250000.0
2008-12-01 09:27:00,3.77565,3.78094,3.76863,3.77609,5630000.0
2008-12-01 09:28:00,3.77467,3.78282,3.77229,3.78186,5640000.0
2008-12-01 09:29:00,3.77977,3.78528,3.77622,3.78058,4880000.0
2008-12-01 09:30:00,3.78047,3.78614,3.7791,3.78484,10130000.0
2008-12-01 09:31:00,3.7836,3.7869,3.78101,3.78166,4510000.0
2008-12-01 09:32:00,3.78567,3.7892,3.77697,3.78719,7880000.0
2008-12-01 09:33:00,3.77946,3.7849,3.77946,3.78389,6380000.0
2008-12-01 09:34:00,3.78448,3.78566,3.78011,3.78136,5260000.0
2008-12-01 09:35:00,3.78404,3.78723,3.78189,3.78723,5250000.0
2008-12-01 09:36:00,3.78182,3.78953,3.78182,3.78953,5250000.0
2008-12-01 09:37:00,3.79297,3.80131,3.78863,3.80008,7130000.0
2008-12-01 09:38:00,3.79102,3.79451,3.78746,3.78746,3750000.0
2008-12-01 09:39:00,3.79376,3.79414,3.789,3.79405,5630000.0
2008-12-01 09:40:00,3.7889,3.79347,3.78196,3.79079,8630000.0
2008-12-01 09:41:00,3.78912,3.79615,3.78593,3.79271,7510000.0
2008-12-01 09:42:00,3.79059,3.79544,3.78495,3.78788,19520000.0
2008-12-01 09:43:00,3.79101,3.79303,3.78204,3.79303,7500000.0
2008-12-01 09:44:00,3.79376,3.7963,3.78981,3.79529,9000000.0
2008-12-01 09:45:00,3.7882,3.79676,3.7882,3.79292,5630000.0
2008-12-01 09:46:00,3.80397,3.80397,3.79249,3.79249,7880000.0
2008-12-01 09:47:00,3.79375,3.79894,3.78835,3.7977,7880000.0
2008-12-01 09:48:00,3.79001,3.79617,3.78765,3.78765,6750000.0
2008-12-01 09:49:00,3.79711,3.79976,3.7926,3.7926,6380000.0
2008-12-01 09:50:00,3.79462,3.7969,3.79163,3.79163,4880000.0
2008-12-01 09:51:00,3.7914,3.79748,3.7914,3.79523,6000000.0
2008-12-01 09:52:00,3.79379,3.79765,3.7934,3.7934,9000000.0
2008-12-01 09:53:00,3.78642,3.79985,3.78642,3.79985,7130000.0
2008-12-01 09:54:00,3.80112,3.80573,3.79222,3.80298,8630000.0
2008-12-01 09:55:00,3.79415,3.80475,3.79415,3.80258,5630000.0
2008-12-01 09:56:00,3.80223,3.8089,3.7978,3.80779,8630000.0
2008-12-01 09:57:00,3.80692,3.81133,3.80115,3.80536,7510000.0
2008-12-01 09:58:00,3.7975,3.8081,3.7975,3.80751,6380000.0
2008-12-01 09:59:00,3.80715,3.80902,3.80361,3.80865,7130000.0
2008-12-01 10:00:00,3.80818,3.81152,3.80519,3.81073,5250000.0
2008-12-01 10:01:00,3.81059,3.81161,3.80117,3.80971,4890000.0
2008-12-01 10:02:00,3.80658,3.80754,3.80393,3.80717,6000000.0
2008-12-01 10:03:00,3.8066,3.8066,3.80105,3.80324,5630000.0
2008-12-01 10:04:00,3.80272,3.80434,3.79388,3.79388,4880000.0
2008-12-01 10:05:00,3.80337,3.80498,3.79421,3.80257,6010000.0
2008-12-01 10:06:00,3.79911,3.80628,3.79412,3.80487,7130000.0
2008-12-01 10:07:00,3.80402,3.80604,3.79677,3.79677,4880000.0
2008-12-01 10:08:00,3.8005,3.80913,3.79996,3.80824,4510000.0
2008-12-01 10:09:00,3.80066,3.80992,3.79908,3.80811,7130000.0
2008-12-01 10:10:00,3.80606,3.8082,3.80452,3.80755,5250000.0
2008-12-01 10:11:00,3.80627,3.80714,3.8004,3.80714,5630000.0
2008-12-01 10:12:00,3.80837,3.80837,3.79597,3.80575,5630000.0
2008-12-01 10:13:00,3.7985,3.80841,3.7985,3.80109,13880000.0
2008-12-01 10:14:00,3.80529,3.80787,3.79931,3.80137,9750000.0
2008-12-01 10:15:00,3.80819,3.80838,3.79878,3.8053,12760000.0
2008-12-01 10:16:00,3.80727,3.80736,3.79695,3.80621,8250000.0
2008-12-01 10:17:00,3.80472,3.80998,3.80112,3.80355,8250000.0
2008-12-01 10:18:00,3.80812,3.80958,3.79894,3.806,6380000.0
2008-12-01 10:19:00,3.79892,3.81019,3.79892,3.80736,5630000.0
2008-12-01 10:20:00,3.80923,3.80923,3.79782,3.80304,7510000.0
2008-12-01 10:21:00,3.80333,3.80972,3.80333,3.80818,5630000.0
2008-12-01 10:22:00,3.80976,3.81053,3.79924,3.80873,7880000.0
2008-12-01 10:23:00,3.8059,3.8103,3.80547,3.80943,6010000.0
2008-12-01 10:24:00,3.81099,3.81106,3.80368,3.80375,7880000.0
2008-12-01 10:25:00,3.80404,3.8107,3.80008,3.80888,8630000.0
2008-12-01 10:26:00,3.80927,3.82678,3.80808,3.81715,6750000.0
2008-12-01 10:27:00,3.81883,3.81943,3.81412,3.81943,4880000.0
2008-12-01 10:28:00,3.81873,3.82445,3.81873,3.81954,5630000.0
2008-12-01 10:29:00,3.81887,3.82236,3.81335,3.82124,7510000.0
2008-12-01 10:30:00,3.82004,3.8232,3.81778,3.8187,5250000.0
2008-12-01 10:31:00,3.82632,3.82663,3.81447,3.8227,7880000.0
2008-12-01 10:32:00,3.82197,3.82623,3.81412,3.81596,6750000.0
2008-12-01 10:33:00,3.81321,3.82347,3.81321,3.82193,6390000.0
2008-12-01 10:34:00,3.82109,3.82109,3.81473,3.82021,6000000.0
2008-12-01 10:35:00,3.82099,3.82129,3.81618,3.82129,6000000.0
2008-12-01 10:36:00,3.81744,3.82222,3.81503,3.81721,5250000.0
2008-12-01 10:37:00,3.82183,3.82183,3.81504,3.81504,6380000.0
2008-12-01 10:38:00,3.8203,3.82169,3.81538,3.82169,8630000.0
2008-12-01 10:39:00,3.82009,3.82009,3.80951,3.81941,8250000.0
2008-12-01 10:40:00,3.81451,3.82018,3.8083,3.81576,12760000.0
2008-12-01 10:41:00,3.81526,3.82181,3.81414,3.81658,6760000.0
2008-12-01 10:42:00,3.81491,3.82013,3.81262,3.81262,6000000.0
2008-12-01 10:43:00,3.80926,3.81989,3.80926,3.81441,4880000.0
2008-12-01 10:44:00,3.81865,3.82217,3.81543,3.81543,12750000.0
2008-12-01 10:45:00,3.81932,3.82123,3.81087,3.81765,6380000.0
2008-12-01 10:46:00,3.81768,3.81768,3.80855,3.81681,7880000.0
2008-12-01 10:47:00,3.81561,3.81785,3.81222,3.81725,5630000.0
2008-12-01 10:48:00,3.80733,3.81841,3.80733,3.81767,7880000.0
2008-12-01 10:49:00,3.81284,3.81724,3.80679,3.81639,6010000.0
2008-12-01 10:50:00,3.81855,3.82112,3.80965,3.81751,6380000.0
2008-12-01 10:51:00,3.81378,3.82091,3.81378,3.82091,6760000.0
2008-12-01 10:52:00,3.81873,3.82097,3.81585,3.81896,6380000.0
2008-12-01 10:53:00,3.81612,3.82091,3.81114,3.81983,11630000.0
2008-12-01 10:54:00,3.8154,3.81976,3.8099,3.81976,5260000.0
2008-12-01 10:55:00,3.81948,3.82005,3.81481,3.8169,7510000.0
2008-12-01 10:56:00,3.82051,3.82257,3.81219,3.81755,6750000.0
2008-12-01 10:57:00,3.81941,3.81992,3.81459,3.81733,6750000.0
2008-12-01 10:58:00,3.81201,3.8192,3.80727,3.81746,15760000.0
2008-12-01 10:59:00,3.81025,3.81983,3.80893,3.81779,12380000.0
2008-12-01 11:00:00,3.81891,3.8227,3.81102,3.8221,11630000.0
2008-12-01 11:01:00,3.81994,3.82278,3.81681,3.81701,7880000.0
2008-12-01 11:02:00,3.82226,3.82251,3.81261,3.81767,6380000.0
2008-12-01 11:03:00,3.81761,3.82288,3.8175,3.818,7500000.0
2008-12-01 11:04:00,3.82019,3.8217,3.81632,3.81701,7130000.0
2008-12-01 11:05:00,3.82303,3.82545,3.81648,3.8215,8250000.0
2008-12-01 11:06:00,3.82124,3.8224,3.81712,3.8224,6750000.0
2008-12-01 11:07:00,3.82155,3.82301,3.81739,3.8222,7130000.0
2008-12-01 11:08:00,3.82245,3.82245,3.81695,3.82152,7500000.0
2008-12-01 11:09:00,3.81873,3.82424,3.81873,3.82376,6380000.0
2008-12-01 11:10:00,3.81821,3.8241,3.81439,3.81901,6750000.0
2008-12-01 11:11:00,3.82438,3.82438,3.8167,3.82351,10130000.0
2008-12-01 11:12:00,3.82241,3.82427,3.81988,3.81988,8250000.0
2008-12-01 11:13:00,3.81295,3.82213,3.81295,3.81824,5250000.0
2008-12-01 11:14:00,3.82066,3.82362,3.81238,3.82333,12010000.0
2008-12-01 11:15:00,3.82149,3.82593,3.82149,3.82177,6750000.0
2008-12-01 11:16:00,3.81309,3.82776,3.81309,3.82146,7880000.0
2008-12-01 11:17:00,3.82031,3.82349,3.81475,3.81892,7130000.0
2008-12-01 11:18:00,3.82428,3.8296,3.82015,3.8296,5250000.0
2008-12-01 11:19:00,3.82864,3.82968,3.82268,3.8276,6760000.0
2008-12-01 11:20:00,3.82716,3.8321,3.81808,3.8224,5630000.0
2008-12-01 11:21:00,3.82983,3.83285,3.82759,3.83075,4880000.0
2008-12-01 11:22:00,3.82894,3.83675,3.82894,3.83024,7500000.0
2008-12-01 11:23:00,3.83131,3.83987,3.83131,3.83987,5250000.0
2008-12-01 11:24:00,3.83577,3.83938,3.82901,3.83761,5250000.0
2008-12-01 11:25:00,3.83752,3.83942,3.83293,3.83673,9750000.0
2008-12-01 11:26:00,3.83416,3.83856,3.83369,3.83824,5250000.0
2008-12-01 11:27:00,3.83466,3.84472,3.83149,3.83807,8250000.0
2008-12-01 11:28:00,3.8373,3.83889,3.82962,3.83838,4510000.0
2008-12-01 11:29:00,3.83258,3.84086,3.83258,3.8391,11630000.0
2008-12-01 11:30:00,3.84021,3.84182,3.83395,3.84182,7130000.0
2008-12-01 11:31:00,3.84243,3.84727,3.83741,3.83741,5250000.0
2008-12-01 11:32:00,3.84184,3.84587,3.83537,3.83982,20630000.0
2008-12-01 11:33:00,3.84745,3.84745,3.84147,3.84597,6750000.0
2008-12-01 11:34:00,3.84121,3.84767,3.83704,3.83704,8250000.0
2008-12-01 11:35:00,3.84019,3.84406,3.83271,3.83744,19890000.0
2008-12-01 11:36:00,3.84273,3.84374,3.8324,3.84245,6380000.0
2008-12-01 11:37:00,3.84404,3.84404,3.83403,3.83592,6000000.0
2008-12-01 11:38:00,3.8373,3.84135,3.83347,3.84135,6380000.0
2008-12-01 11:39:00,3.84064,3.8414,3.83019,3.8414,7130000.0
2008-12-01 11:40:00,3.84283,3.84465,3.83805,3.84276,7500000.0
2008-12-01 11:41:00,3.83942,3.84162,3.83769,3.84162,5250000.0
2008-12-01 11:42:00,3.83986,3.84129,3.83869,3.8407,5260000.0
2008-12-01 11:43:00,3.84045,3.84045,3.82887,3.82887,7500000.0
2008-12-01 11:44:00,3.83811,3.83861,3.83019,3.83842,9380000.0
2008-12-01 11:45:00,3.82786,3.83716,3.82707,3.83553,5630000.0
2008-12-01 11:46:00,3.83122,3.83494,3.82821,3.83274,7880000.0
2008-12-01 11:47:00,3.83353,3.83353,3.82242,3.82242,4880000.0
2008-12-01 11:48:00,3.83334,3.83427,3.82438,3.83427,10510000.0
2008-12-01 11:49:00,3.8305,3.83408,3.82746,3.82814,8260000.0
2008-12-01 11:50:00,3.83394,3.83539,3.8244,3.83057,7500000.0
2008-12-01 11:51:00,3.83346,3.83622,3.82958,3.83074,5250000.0
2008-12-01 11:52:00,3.83583,3.83634,3.83063,3.83088,6750000.0
2008-12-01 11:53:00,3.83046,3.84185,3.83046,3.84185,6000000.0
2008-12-01 11:54:00,3.84052,3.84052,3.83478,3.8384,5250000.0
2008-12-01 11:55:00,3.8391,3.83939,3.8305,3.83803,7500000.0
2008-12-01 11:56:00,3.83468,3.83926,3.83468,3.83709,6380000.0
2008-12-01 11:57:00,3.8359,3.8412,3.83578,3.83983,12010000.0
2008-12-01 11:58:00,3.83734,3.84568,3.83214,3.83611,9770000.0
2008-12-01 11:59:00,3.84413,3.8485,3.8412,3.84641,8640000.0
2008-12-01 12:00:00,3.84154,3.85081,3.84154,3.84844,7500000.0
2008-12-01 12:01:00,3.84794,3.85232,3.83991,3.84101,7130000.0
2008-12-01 12:02:00,3.8521,3.85255,3.84594,3.85096,5630000.0
2008-12-01 12:03:00,3.85174,3.85174,3.84789,3.84944,5250000.0
2008-12-01 12:04:00,3.85023,3.8504,3.83913,3.84945,6750000.0
2008-12-01 12:05:00,3.84125,3.85332,3.84125,3.85332,4880000.0
2008-12-01 12:06:00,3.85151,3.86236,3.85151,3.86058,7880000.0
2008-12-01 12:07:00,3.85981,3.86141,3.85524,3.86129,5630000.0
2008-12-01 12:08:00,3.85941,3.86205,3.85703,3.8574,7130000.0
2008-12-01 12:09:00,3.86361,3.86667,3.85631,3.86575,5250000.0
2008-12-01 12:10:00,3.86497,3.86583,3.85498,3.85826,14260000.0
2008-12-01 12:11:00,3.86091,3.86107,3.8508,3.8508,5250000.0
2008-12-01 12:12:00,3.85013,3.86037,3.84907,3.85959,5640000.0
2008-12-01 12:13:00,3.85732,3.86208,3.85732,3.85993,8250000.0
2008-12-01 12:14:00,3.86093,3.86254,3.85044,3.85044,12750000.0
2008-12-01 12:15:00,3.85704,3.86031,3.84998,3.85965,14260000.0
2008-12-01 12:16:00,3.85961,3.86194,3.85608,3.85924,5630000.0
2008-12-01 12:17:00,3.85507,3.86253,3.85169,3.86246,11250000.0
2008-12-01 12:18:00,3.85849,3.8647,3.85695,3.86313,14260000.0
2008-12-01 12:19:00,3.86313,3.866,3.85875,3.866,6000000.0
2008-12-01 12:20:00,3.8685,3.86964,3.86321,3.86321,7130000.0
2008-12-01 12:21:00,3.86585,3.86585,3.85852,3.85852,6750000.0
2008-12-01 12:22:00,3.85694,3.86341,3.85062,3.85204,6000000.0
2008-12-01 12:23:00,3.85927,3.86248,3.85478,3.8587,5250000.0
2008-12-01 12:24:00,3.85845,3.8612,3.85334,3.86072,5630000.0
2008-12-01 12:25:00,3.85595,3.86018,3.85502,3.85964,4880000.0
2008-12-01 12:26:00,3.85894,3.85894,3.85018,3.85105,5250000.0
2008-12-01 12:27:00,3.85984,3.85993,3.85271,3.85285,7500000.0
2008-12-01 12:28:00,3.85629,3.8592,3.85228,3.85724,7880000.0
2008-12-01 12:29:00,3.85246,3.85565,3.84803,3.8547,7500000.0
2008-12-01 12:30:00,3.85566,3.85658,3.84752,3.85436,12010000.0
2008-12-01 12:31:00,3.8495,3.86203,3.84789,3.8579,7880000.0
2008-12-01 12:32:00,3.85306,3.85564,3.84893,3.84893,7880000.0
2008-12-01 12:33:00,3.85361,3.85444,3.84471,3.85398,7510000.0
2008-12-01 12:34:00,3.8531,3.85546,3.84928,3.85357,5630000.0
2008-12-01 12:35:00,3.8547,3.85607,3.84553,3.852,5630000.0
2008-12-01 12:36:00,3.85411,3.85558,3.84578,3.85359,7880000.0
2008-12-01 12:37:00,3.84857,3.8543,3.84448,3.8543,5250000.0
2008-12-01 12:38:00,3.84477,3.85442,3.84477,3.85249,4880000.0
2008-12-01 12:39:00,3.85472,3.85633,3.85132,3.85188,6750000.0
2008-12-01 12:40:00,3.85412,3.85568,3.85077,3.85362,6380000.0
2008-12-01 12:41:00,3.85009,3.85356,3.85009,3.85203,6750000.0
2008-12-01 12:42:00,3.85065,3.85467,3.84972,3.84972,4510000.0
2008-12-01 12:43:00,3.85242,3.85554,3.84522,3.85498,9750000.0
2008-12-01 12:44:00,3.8556,3.85562,3.84565,3.84565,8260000.0
2008-12-01 12:45:00,3.85346,3.85401,3.84783,3.84783,4510000.0
2008-12-01 12:46:00,3.84956,3.85411,3.84351,3.84351,7130000.0
2008-12-01 12:47:00,3.84116,3.85265,3.84116,3.85045,7130000.0
2008-12-01 12:48:00,3.852,3.85272,3.84202,3.85247,5630000.0
2008-12-01 12:49:00,3.8432,3.85165,3.8432,3.85107,5250000.0
2008-12-01 12:50:00,3.84959,3.85537,3.84645,3.85406,7880000.0
2008-12-01 12:51:00,3.85316,3.85752,3.85159,3.85193,6750000.0
2008-12-01 12:52:00,3.84965,3.8564,3.84849,3.85507,7880000.0
2008-12-01 12:53:00,3.85514,3.85611,3.84687,3.85181,8250000.0
2008-12-01 12:54:00,3.85473,3.85473,3.84942,3.85016,6000000.0
2008-12-01 12:55:00,3.85375,3.85601,3.85248,3.85601,4880000.0
2008-12-01 12:56:00,3.85621,3.85621,3.84662,3.85209,7130000.0
2008-12-01 12:57:00,3.85565,3.8585,3.85145,3.85211,12390000.0
2008-12-01 12:58:00,3.85538,3.85538,3.84559,3.8506,9760000.0
2008-12-01 12:59:00,3.85483,3.85597,3.84369,3.85476,12760000.0
2008-12-01 13:00:00,3.8559,3.85617,3.84992,3.85431,6000000.0
2008-12-01 13:01:00,3.85499,3.85812,3.85196,3.854,13140000.0
2008-12-01 13:02:00,3.85223,3.85528,3.84661,3.85062,13130000.0
2008-12-01 13:03:00,3.85231,3.85524,3.8451,3.84514,5250000.0
2008-12-01 13:04:00,3.85339,3.85471,3.84338,3.85471,12010000.0
2008-12-01 13:05:00,3.85592,3.85839,3.85088,3.85088,12770000.0
2008-12-01 13:06:00,3.84802,3.85536,3.84584,3.85296,6760000.0
2008-12-01 13:07:00,3.8508,3.85454,3.84492,3.84492,8250000.0
2008-12-01 13:08:00,3.8537,3.85423,3.8448,3.85151,5630000.0
2008-12-01 13:09:00,3.85172,3.85172,3.84163,3.84547,6000000.0
2008-12-01 13:10:00,3.85247,3.85247,3.84232,3.84232,6000000.0
2008-12-01 13:11:00,3.84649,3.85128,3.84545,3.84886,5250000.0
2008-12-01 13:12:00,3.84006,3.84968,3.84006,3.84734,4510000.0
2008-12-01 13:13:00,3.84588,3.8493,3.84404,3.84696,5250000.0
2008-12-01 13:14:00,3.85104,3.85128,3.84577,3.84855,9760000.0
2008-12-01 13:15:00,3.85155,3.85155,3.84597,3.84699,7500000.0
2008-12-01 13:16:00,3.85117,3.85297,3.84662,3.84662,6380000.0
2008-12-01 13:17:00,3.85228,3.85228,3.847,3.84822,6380000.0
2008-12-01 13:18:00,3.84844,3.84907,3.83915,3.84465,9380000.0
2008-12-01 13:19:00,3.84349,3.84931,3.84011,3.84831,5630000.0
2008-12-01 13:20:00,3.84428,3.8494,3.83955,3.84566,9380000.0
2008-12-01 13:21:00,3.84902,3.8494,3.8429,3.84791,4880000.0
2008-12-01 13:22:00,3.84878,3.84889,3.84262,3.84262,7500000.0
2008-12-01 13:23:00,3.84699,3.84891,3.83879,3.84709,4880000.0
2008-12-01 13:24:00,3.84776,3.84776,3.83847,3.84138,5260000.0
2008-12-01 13:25:00,3.84717,3.8478,3.84132,3.84668,11260000.0
2008-12-01 13:26:00,3.841,3.84618,3.841,3.84618,5250000.0
2008-12-01 13:27:00,3.84617,3.84656,3.83548,3.84456,7510000.0
2008-12-01 13:28:00,3.84621,3.84621,3.84125,3.84309,5250000.0
2008-12-01 13:29:00,3.83383,3.84374,3.83383,3.83603,10130000.0
2008-12-01 13:30:00,3.83941,3.84301,3.83941,3.84286,5250000.0
2008-12-01 13:31:00,3.8381,3.84362,3.83695,3.83922,6750000.0
2008-12-01 13:32:00,3.84081,3.84255,3.83305,3.84221,9380000.0
2008-12-01 13:33:00,3.84438,3.84438,3.83327,3.83936,7510000.0
2008-12-01 13:34:00,3.83235,3.84262,3.83204,3.83646,10130000.0
2008-12-01 13:35:00,3.84199,3.84302,3.8331,3.83733,5630000.0
2008-12-01 13:36:00,3.8313,3.84007,3.8313,3.84007,5250000.0
2008-12-01 13:37:00,3.83387,3.84082,3.83387,3.83581,7880000.0
2008-12-01 13:38:00,3.83636,3.84015,3.83452,3.83983,4880000.0
2008-12-01 13:39:00,3.83855,3.84232,3.83699,3.84142,6000000.0
2008-12-01 13:40:00,3.83964,3.84241,3.83649,3.83983,7520000.0
2008-12-01 13:41:00,3.84005,3.84139,3.83081,3.83679,5630000.0
2008-12-01 13:42:00,3.83947,3.84117,3.83035,3.83867,4880000.0
2008-12-01 13:43:00,3.83766,3.84328,3.83734,3.84328,6000000.0
2008-12-01 13:44:00,3.8461,3.8461,3.83974,3.84395,6000000.0
2008-12-01 13:45:00,3.84325,3.84756,3.84122,3.84184,5630000.0
2008-12-01 13:46:00,3.83904,3.84551,3.83904,3.8417,6000000.0
2008-12-01 13:47:00,3.84186,3.84606,3.83754,3.84606,5260000.0
2008-12-01 13:48:00,3.84108,3.84599,3.83589,3.84599,7130000.0
2008-12-01 13:49:00,3.84581,3.84876,3.84273,3.84499,5630000.0
2008-12-01 13:50:00,3.84519,3.8469,3.83462,3.83847,6000000.0
2008-12-01 13:51:00,3.84219,3.8501,3.83979,3.84144,19890000.0
2008-12-01 13:52:00,3.83752,3.84884,3.83752,3.84196,5640000.0
2008-12-01 13:53:00,3.84716,3.84749,3.83785,3.84743,16140000.0
2008-12-01 13:54:00,3.84068,3.84322,3.83666,3.83787,5250000.0
2008-12-01 13:55:00,3.84269,3.84913,3.83844,3.84438,11630000.0
2008-12-01 13:56:00,3.84624,3.8474,3.84187,3.84568,7880000.0
2008-12-01 13:57:00,3.85025,3.85359,3.84428,3.84689,6750000.0
2008-12-01 13:58:00,3.84926,3.85248,3.84537,3.85248,5250000.0
2008-12-01 13:59:00,3.85521,3.85621,3.84628,3.85409,9010000.0
2008-12-01 14:00:00,3.84432,3.85729,3.84432,3.85249,6380000.0
2008-12-01 14:01:00,3.84814,3.85183,3.84641,3.85146,6000000.0
2008-12-01 14:02:00,3.85107,3.85107,3.84641,3.84641,6380000.0
2008-12-01 14:03:00,3.84985,3.85079,3.84343,3.84343,7130000.0
2008-12-01 14:04:00,3.84866,3.84929,3.84391,3.84505,7500000.0
2008-12-01 14:05:00,3.84999,3.84999,3.84325,3.84325,9760000.0
2008-12-01 14:06:00,3.84808,3.85067,3.84543,3.84608,4880000.0
2008-12-01 14:07:00,3.85079,3.85093,3.83922,3.84268,6380000.0
2008-12-01 14:08:00,3.85003,3.85078,3.84238,3.84993,9010000.0
2008-12-01 14:09:00,3.84827,3.85212,3.84621,3.84841,9380000.0
2008-12-01 14:10:00,3.84399,3.85155,3.84399,3.84888,6380000.0
2008-12-01 14:11:00,3.85082,3.85242,3.84357,3.84357,5250000.0
2008-12-01 14:12:00,3.84979,3.85202,3.84845,3.85054,6750000.0
2008-12-01 14:13:00,3.85038,3.85236,3.84487,3.8507,6760000.0
2008-12-01 14:14:00,3.85107,3.85107,3.84031,3.84967,12380000.0
2008-12-01 14:15:00,3.85054,3.85185,3.84656,3.84988,9760000.0
2008-12-01 14:16:00,3.84758,3.85382,3.84754,3.8531,8630000.0
2008-12-01 14:17:00,3.84745,3.85302,3.84454,3.85184,7890000.0
2008-12-01 14:18:00,3.85375,3.85377,3.84858,3.85355,6750000.0
2008-12-01 14:19:00,3.85159,3.85374,3.84295,3.84295,8250000.0
2008-12-01 14:20:00,3.85013,3.85264,3.84372,3.84719,5250000.0
2008-12-01 14:21:00,3.84856,3.85244,3.84807,3.84807,6000000.0
2008-12-01 14:22:00,3.84827,3.8535,3.84827,3.8492,6000000.0
2008-12-01 14:23:00,3.85246,3.85447,3.84619,3.85249,10510000.0
2008-12-01 14:24:00,3.84863,3.85489,3.84837,3.85311,6750000.0
2008-12-01 14:25:00,3.85198,3.85366,3.84357,3.84883,10510000.0
2008-12-01 14:26:00,3.85368,3.8558,3.8429,3.8558,6380000.0
2008-12-01 14:27:00,3.85587,3.8564,3.84949,3.84949,6000000.0
2008-12-01 14:28:00,3.85169,3.85531,3.84748,3.85111,6760000.0
2008-12-01 14:29:00,3.85453,3.85514,3.84513,3.84978,12770000.0
2008-12-01 14:30:00,3.85182,3.8531,3.8472,3.85218,6000000.0
2008-12-01 14:31:00,3.85299,3.85607,3.84379,3.85418,6380000.0
2008-12-01 14:32:00,3.85235,3.85297,3.84167,3.85126,6390000.0
2008-12-01 14:33:00,3.84606,3.85591,3.84606,3.85345,6380000.0
2008-12-01 14:34:00,3.85316,3.85568,3.8448,3.85529,6760000.0
2008-12-01 14:35:00,3.8561,3.8561,3.84934,3.85357,4500000.0
2008-12-01 14:36:00,3.85457,3.85457,3.84864,3.84904,6000000.0
2008-12-01 14:37:00,3.84687,3.85281,3.84527,3.8528,7880000.0
2008-12-01 14:38:00,3.84608,3.85421,3.84608,3.8514,6760000.0
2008-12-01 14:39:00,3.85339,3.85339,3.84026,3.85331,7140000.0
2008-12-01 14:40:00,3.85449,3.85449,3.84985,3.85083,4890000.0
2008-12-01 14:41:00,3.84937,3.85421,3.84784,3.8541,6000000.0
2008-12-01 14:42:00,3.85364,3.85655,3.84622,3.85249,7130000.0
2008-12-01 14:43:00,3.85471,3.85698,3.84936,3.85438,5260000.0
2008-12-01 14:44:00,3.85448,3.85611,3.84992,3.85335,6760000.0
2008-12-01 14:45:00,3.85466,3.85699,3.84251,3.84251,5250000.0
2008-12-01 14:46:00,3.84942,3.85392,3.84792,3.84792,5260000.0
2008-12-01 14:47:00,3.84835,3.85443,3.84417,3.85172,8250000.0
2008-12-01 14:48:00,3.84938,3.85419,3.84581,3.85089,7500000.0
2008-12-01 14:49:00,3.85212,3.85212,3.84844,3.84929,6380000.0
2008-12-01 14:50:00,3.84597,3.85203,3.84494,3.84999,6380000.0
2008-12-01 14:51:00,3.84919,3.85154,3.84468,3.84657,6750000.0
2008-12-01 14:52:00,3.84624,3.85328,3.84197,3.84524,8260000.0
2008-12-01 14:53:00,3.83957,3.84997,3.83957,3.84641,4510000.0
2008-12-01 14:54:00,3.84504,3.84756,3.8384,3.84196,5630000.0
2008-12-01 14:55:00,3.84386,3.8454,3.84376,3.8454,4500000.0
2008-12-01 14:56:00,3.84418,3.84465,3.83911,3.83933,7500000.0
2008-12-01 14:57:00,3.8431,3.84528,3.84065,3.84152,6000000.0
2008-12-01 14:58:00,3.84027,3.84504,3.8361,3.84504,5630000.0
2008-12-01 14:59:00,3.84271,3.84624,3.83501,3.83525,12760000.0
2008-12-01 15:00:00,3.83795,3.84332,3.83795,3.84153,7880000.0
2008-12-01 15:01:00,3.83849,3.84081,3.83296,3.84011,5260000.0
2008-12-01 15:02:00,3.83832,3.83832,3.82771,3.83757,7510000.0
2008-12-01 15:03:00,3.83422,3.83907,3.82847,3.83166,7130000.0
2008-12-01 15:04:00,3.83797,3.84089,3.82906,3.83583,9000000.0
2008-12-01 15:05:00,3.82842,3.83492,3.82842,3.83356,5270000.0
2008-12-01 15:06:00,3.828,3.83356,3.828,3.83356,4880000.0
2008-12-01 15:07:00,3.83167,3.83396,3.8217,3.83352,6000000.0
2008-12-01 15:08:00,3.82409,3.8337,3.82409,3.8337,8250000.0
2008-12-01 15:09:00,3.83338,3.83454,3.82387,3.82387,6000000.0
2008-12-01 15:10:00,3.8279,3.83386,3.8279,3.83318,7510000.0
2008-12-01 15:11:00,3.83035,3.83525,3.82909,3.83311,10130000.0
2008-12-01 15:12:00,3.83696,3.8382,3.82801,3.8382,7880000.0
2008-12-01 15:13:00,3.83751,3.84138,3.83027,3.83027,14630000.0
2008-12-01 15:14:00,3.83897,3.83987,3.83012,3.83843,14260000.0
2008-12-01 15:15:00,3.83268,3.84014,3.83157,3.84014,7510000.0
2008-12-01 15:16:00,3.82742,3.83786,3.82742,3.83151,7500000.0
2008-12-01 15:17:00,3.83818,3.83976,3.83089,3.83333,7140000.0
2008-12-01 15:18:00,3.83554,3.83557,3.82721,3.83238,6380000.0
2008-12-01 15:19:00,3.83702,3.83818,3.82955,3.83409,6010000.0
2008-12-01 15:20:00,3.82881,3.83581,3.82721,3.83423,6380000.0
2008-12-01 15:21:00,3.8315,3.83351,3.8232,3.8321,7510000.0
2008-12-01 15:22:00,3.82855,3.8361,3.82844,3.8329,8250000.0
2008-12-01 15:23:00,3.83486,3.83622,3.82564,3.83607,5270000.0
2008-12-01 15:24:00,3.83577,3.84309,3.82692,3.84309,10500000.0
2008-12-01 15:25:00,3.84203,3.84353,3.83758,3.8432,6000000.0
2008-12-01 15:26:00,3.84295,3.84356,3.83733,3.83747,5630000.0
2008-12-01 15:27:00,3.84027,3.842,3.83643,3.842,7130000.0
2008-12-01 15:28:00,3.84145,3.84145,3.83492,3.84089,7140000.0
2008-12-01 15:29:00,3.83683,3.84194,3.83152,3.83152,18760000.0
2008-12-01 15:30:00,3.8416,3.8416,3.83437,3.83517,5260000.0
2008-12-01 15:31:00,3.83923,3.84234,3.83766,3.84132,7130000.0
2008-12-01 15:32:00,3.83761,3.84083,3.83413,3.84061,6000000.0
2008-12-01 15:33:00,3.83838,3.8402,3.83485,3.83792,7130000.0
2008-12-01 15:34:00,3.83628,3.84046,3.83275,3.83486,10510000.0
2008-12-01 15:35:00,3.84294,3.8466,3.83855,3.8466,10500000.0
2008-12-01 15:36:00,3.84525,3.84532,3.8347,3.84293,7880000.0
2008-12-01 15:37:00,3.83984,3.84981,3.83919,3.83919,7880000.0
2008-12-01 15:38:00,3.84477,3.84651,3.84389,3.84389,4880000.0
2008-12-01 15:39:00,3.84132,3.84345,3.8316,3.84236,9000000.0
2008-12-01 15:40:00,3.84497,3.84561,3.83445,3.83966,9760000.0
2008-12-01 15:41:00,3.84325,3.84563,3.8366,3.8366,6750000.0
2008-12-01 15:42:00,3.84369,3.84369,3.83182,3.8427,7510000.0
2008-12-01 15:43:00,3.84142,3.84439,3.83938,3.8427,6010000.0
2008-12-01 15:44:00,3.83947,3.84501,3.83596,3.84366,10150000.0
2008-12-01 15:45:00,3.84471,3.84793,3.84379,3.84709,7130000.0
2008-12-01 15:46:00,3.84756,3.8482,3.84465,3.84465,5250000.0
2008-12-01 15:47:00,3.84817,3.84881,3.84372,3.84805,6000000.0
2008-12-01 15:48:00,3.84813,3.8484,3.84203,3.84815,5250000.0
2008-12-01 15:49:00,3.84961,3.84975,3.84238,3.84297,9000000.0
2008-12-01 15:50:00,3.84915,3.84984,3.84422,3.84894,6390000.0
2008-12-01 15:51:00,3.8456,3.85353,3.84203,3.85025,4880000.0
2008-12-01 15:52:00,3.84334,3.84962,3.84334,3.84382,4510000.0
2008-12-01 15:53:00,3.84858,3.84993,3.84378,3.84493,8260000.0
2008-12-01 15:54:00,3.85007,3.85007,3.84346,3.84716,6010000.0
2008-12-01 15:55:00,3.84951,3.85031,3.84502,3.84882,5640000.0
2008-12-01 15:56:00,3.84489,3.85278,3.84489,3.84604,7880000.0
2008-12-01 15:57:00,3.84879,3.85141,3.84458,3.85111,8250000.0
2008-12-01 15:58:00,3.85174,3.85216,3.84994,3.84994,6380000.0
2008-12-01 15:59:00,3.8493,3.85354,3.84378,3.84529,10130000.0
2008-12-01 16:00:00,3.85038,3.85038,3.84426,3.84811,5250000.0
2008-12-01 16:01:00,3.84494,3.84898,3.84383,3.84383,8250000.0
2008-12-01 16:02:00,3.84294,3.84819,3.84294,3.84359,5260000.0
2008-12-01 16:03:00,3.84641,3.84715,3.84348,3.84547,5250000.0
2008-12-01 16:04:00,3.84314,3.84661,3.83781,3.84634,6380000.0
2008-12-01 16:05:00,3.84173,3.84734,3.84173,3.84629,6010000.0
2008-12-01 16:06:00,3.83876,3.8478,3.83876,3.84779,6000000.0
2008-12-01 16:07:00,3.84204,3.84577,3.83384,3.83384,6750000.0
2008-12-01 16:08:00,3.84069,3.84076,3.83538,3.84076,6760000.0
2008-12-01 16:09:00,3.83535,3.84436,3.83059,3.84436,6760000.0
2008-12-01 16:10:00,3.84271,3.84598,3.84072,3.84576,6750000.0
2008-12-01 16:11:00,3.84411,3.84411,3.82874,3.83498,5250000.0
2008-12-01 16:12:00,3.82952,3.83652,3.82463,3.8283,6380000.0
2008-12-01 16:13:00,3.83478,3.83667,3.82585,3.83103,5250000.0
2008-12-01 16:14:00,3.83493,3.83877,3.8306,3.83565,14250000.0
2008-12-01 16:15:00,3.83601,3.83624,3.82407,3.83339,15000000.0
2008-12-01 16:16:00,3.83484,3.83559,3.8291,3.8291,6750000.0
2008-12-01 16:17:00,3.82453,3.8347,3.82453,3.8328,5250000.0
2008-12-01 16:18:00,3.82445,3.83407,3.82445,3.82911,6000000.0
2008-12-01 16:19:00,3.82973,3.83435,3.82457,3.83291,7500000.0
2008-12-01 16:20:00,3.82891,3.83558,3.82411,3.83113,7880000.0
2008-12-01 16:21:00,3.83649,3.84104,3.82601,3.83689,9010000.0
2008-12-01 16:22:00,3.8422,3.8422,3.8298,3.83643,6000000.0
2008-12-01 16:23:00,3.83872,3.8419,3.82938,3.83286,6750000.0
2008-12-01 16:24:00,3.83561,3.83813,3.82759,3.82759,7880000.0
2008-12-01 16:25:00,3.83822,3.83822,3.8276,3.83661,7130000.0
2008-12-01 16:26:00,3.82879,3.83554,3.82805,3.83171,4890000.0
2008-12-01 16:27:00,3.83296,3.83377,3.82777,3.83215,5260000.0
2008-12-01 16:28:00,3.83232,3.83295,3.82458,3.8274,6380000.0
2008-12-01 16:29:00,3.82915,3.833,3.82333,3.833,7500000.0
2008-12-01 16:30:00,3.82779,3.83374,3.82649,3.83277,5250000.0
2008-12-01 16:31:00,3.82923,3.83188,3.81893,3.83103,6000000.0
2008-12-01 16:32:00,3.83232,3.83232,3.82101,3.82687,7500000.0
2008-12-01 16:33:00,3.83113,3.83451,3.82251,3.83128,7510000.0
2008-12-01 16:34:00,3.83396,3.83545,3.82292,3.83164,7500000.0
2008-12-01 16:35:00,3.83404,3.83538,3.82742,3.83538,12760000.0
2008-12-01 16:36:00,3.82538,3.83575,3.82538,3.82809,7130000.0
2008-12-01 16:37:00,3.83309,3.83735,3.83014,3.83735,5640000.0
2008-12-01 16:38:00,3.83446,3.83924,3.83276,3.8381,7500000.0
2008-12-01 16:39:00,3.83651,3.83688,3.82738,3.83325,6000000.0
2008-12-01 16:40:00,3.83162,3.8371,3.83162,3.83602,7500000.0
2008-12-01 16:41:00,3.83144,3.83692,3.82548,3.82548,8630000.0
2008-12-01 16:42:00,3.83262,3.83748,3.82942,3.83748,8250000.0
2008-12-01 16:43:00,3.83155,3.83456,3.82578,3.83371,7880000.0
2008-12-01 16:44:00,3.83617,3.83617,3.82949,3.82949,9010000.0
2008-12-01 16:45:00,3.8345,3.8345,3.82544,3.83271,5250000.0
2008-12-01 16:46:00,3.83313,3.83533,3.82903,3.8294,9770000.0
2008-12-01 16:47:00,3.82627,3.83559,3.82627,3.83223,6750000.0
2008-12-01 16:48:00,3.83252,3.83625,3.83048,3.83615,5250000.0
2008-12-01 16:49:00,3.83554,3.8392,3.82995,3.8354,6010000.0
2008-12-01 16:50:00,3.83167,3.83737,3.83081,3.83647,7880000.0
2008-12-01 16:51:00,3.82726,3.83426,3.82463,3.82887,5630000.0
2008-12-01 16:52:00,3.82938,3.83467,3.82872,3.83333,8250000.0
2008-12-01 16:53:00,3.83377,3.83377,3.82349,3.82737,5250000.0
2008-12-01 16:54:00,3.82294,3.83468,3.82294,3.82975,8630000.0
2008-12-01 16:55:00,3.82932,3.83493,3.82904,3.8315,5630000.0
2008-12-01 16:56:00,3.83396,3.83396,3.82145,3.83201,10500000.0
2008-12-01 16:57:00,3.83315,3.83315,3.8269,3.83247,4880000.0
2008-12-01 16:58:00,3.82819,3.83297,3.8255,3.83122,6010000.0
2008-12-01 16:59:00,3.83251,3.83329,3.82668,3.83037,10130000.0
2008-12-01 17:00:00,3.8301,3.83494,3.824,3.824,7130000.0
2008-12-01 17:01:00,3.83304,3.83304,3.82074,3.82861,7880000.0
2008-12-01 17:02:00,3.83149,3.83205,3.82302,3.83205,6000000.0
2008-12-01 17:03:00,3.83216,3.83379,3.82499,3.82994,7130000.0
2008-12-01 17:04:00,3.82921,3.83407,3.82782,3.83407,7880000.0
2008-12-01 17:05:00,3.82938,3.83493,3.82938,3.83426,4510000.0
2008-12-01 17:06:00,3.83323,3.83354,3.82702,3.82974,5630000.0
2008-12-01 17:07:00,3.82861,3.83418,3.82827,3.83405,7880000.0
2008-12-01 17:08:00,3.82834,3.83605,3.82834,3.83145,6020000.0
2008-12-01 17:09:00,3.8347,3.83491,3.8239,3.83298,7130000.0
2008-12-01 17:10:00,3.83376,3.83376,3.82427,3.83322,5250000.0
2008-12-01 17:11:00,3.83007,3.8336,3.82461,3.83345,5250000.0
2008-12-01 17:12:00,3.8336,3.83484,3.82796,3.83196,6000000.0
2008-12-01 17:13:00,3.83318,3.83784,3.82514,3.82828,8250000.0
2008-12-01 17:14:00,3.82961,3.8332,3.82649,3.82731,7500000.0
2008-12-01 17:15:00,3.83508,3.83907,3.82673,3.83166,6760000.0
2008-12-01 17:16:00,3.83223,3.84115,3.82827,3.83539,5630000.0
2008-12-01 17:17:00,3.82115,3.8318,3.82115,3.82761,8250000.0
2008-12-01 17:18:00,3.82805,3.82805,3.81541,3.81541,5250000.0
2008-12-01 17:19:00,3.81913,3.82306,3.81254,3.8191,7130000.0
2008-12-01 17:20:00,3.82265,3.82778,3.81837,3.82778,6750000.0
2008-12-01 17:21:00,3.82343,3.82621,3.81678,3.82056,19890000.0
2008-12-01 17:22:00,3.82493,3.82634,3.81628,3.8249,8250000.0
2008-12-01 17:23:00,3.81665,3.82261,3.81346,3.8209,7880000.0
2008-12-01 17:24:00,3.82237,3.82347,3.81471,3.82039,6000000.0
2008-12-01 17:25:00,3.81976,3.82337,3.81231,3.81451,19890000.0
2008-12-01 17:26:00,3.82231,3.82231,3.81607,3.81607,7880000.0
2008-12-01 17:27:00,3.82335,3.82416,3.81671,3.81671,6000000.0
2008-12-01 17:28:00,3.82663,3.82663,3.81614,3.8252,5250000.0
2008-12-01 17:29:00,3.81736,3.827,3.81736,3.8218,18010000.0
2008-12-01 17:30:00,3.8264,3.8301,3.8216,3.82849,7880000.0
2008-12-01 17:31:00,3.82741,3.82818,3.82017,3.82624,5250000.0
2008-12-01 17:32:00,3.82825,3.83284,3.82441,3.83222,5630000.0
2008-12-01 17:33:00,3.83096,3.83455,3.82215,3.83341,7510000.0
2008-12-01 17:34:00,3.83105,3.83221,3.82436,3.82588,7880000.0
2008-12-01 17:35:00,3.82632,3.8305,3.819,3.82201,20260000.0
2008-12-01 17:36:00,3.82283,3.82844,3.82138,3.82208,7130000.0
2008-12-01 17:37:00,3.8233,3.82842,3.8233,3.82337,8250000.0
2008-12-01 17:38:00,3.81732,3.8301,3.81718,3.81943,6000000.0
2008-12-01 17:39:00,3.82197,3.82617,3.81525,3.81802,20640000.0
2008-12-01 17:40:00,3.82327,3.82548,3.82003,3.82293,6010000.0
2008-12-01 17:41:00,3.81708,3.82544,3.81476,3.82455,7130000.0
2008-12-01 17:42:00,3.82388,3.8268,3.81381,3.81381,5260000.0
2008-12-01 17:43:00,3.8216,3.82383,3.81399,3.82172,6750000.0
2008-12-01 17:44:00,3.82312,3.82587,3.81756,3.81935,7510000.0
2008-12-01 17:45:00,3.82095,3.82341,3.81706,3.81706,6000000.0
2008-12-01 17:46:00,3.81959,3.82034,3.81483,3.81483,4880000.0
2008-12-01 17:47:00,3.81809,3.81961,3.81072,3.8189,4880000.0
2008-12-01 17:48:00,3.81903,3.81903,3.80187,3.81848,7880000.0
2008-12-01 17:49:00,3.81956,3.82093,3.81458,3.81458,6000000.0
2008-12-01 17:50:00,3.81545,3.81601,3.80943,3.80943,5250000.0
2008-12-01 17:51:00,3.81327,3.81789,3.80772,3.8137,6380000.0
2008-12-01 17:52:00,3.81282,3.81694,3.81051,3.81694,5250000.0
2008-12-01 17:53:00,3.81957,3.81957,3.80488,3.81589,7500000.0
2008-12-01 17:54:00,3.81656,3.81656,3.80302,3.81392,5250000.0
2008-12-01 17:55:00,3.81504,3.81568,3.80362,3.8121,7880000.0
2008-12-01 17:56:00,3.80836,3.81373,3.80282,3.81202,6000000.0
2008-12-01 17:57:00,3.80855,3.81396,3.80855,3.81086,6750000.0
2008-12-01 17:58:00,3.81648,3.81883,3.80715,3.81324,8250000.0
2008-12-01 17:59:00,3.81423,3.81522,3.80428,3.80976,15750000.0
2008-12-01 18:00:00,3.81609,3.81671,3.80637,3.80803,8250000.0
2008-12-01 18:01:00,3.81298,3.81645,3.81121,3.81121,8250000.0
2008-12-01 18:02:00,3.80293,3.81451,3.80293,3.80979,6760000.0
2008-12-01 18:03:00,3.81535,3.81617,3.80596,3.81313,7130000.0
2008-12-01 18:04:00,3.80643,3.82429,3.80643,3.82317,9000000.0
2008-12-01 18:05:00,3.81106,3.82968,3.81106,3.82457,7130000.0
2008-12-01 18:06:00,3.82246,3.8243,3.8165,3.82117,8260000.0
2008-12-01 18:07:00,3.82081,3.82466,3.81856,3.82007,6000000.0
2008-12-01 18:08:00,3.82068,3.82068,3.81074,3.81118,3750000.0
2008-12-01 18:09:00,3.81573,3.82066,3.81257,3.82015,6010000.0
2008-12-01 18:10:00,3.81331,3.81954,3.81331,3.81875,4510000.0
2008-12-01 18:11:00,3.81592,3.8176,3.80789,3.80789,5630000.0
2008-12-01 18:12:00,3.81686,3.81686,3.80675,3.81155,7130000.0
2008-12-01 18:13:00,3.81701,3.81779,3.81196,3.81779,6000000.0
2008-12-01 18:14:00,3.8203,3.82498,3.8124,3.82268,12380000.0
2008-12-01 18:15:00,3.82154,3.82154,3.81564,3.82011,9000000.0
2008-12-01 18:16:00,3.82113,3.82131,3.81463,3.81463,5630000.0
2008-12-01 18:17:00,3.82173,3.82175,3.81123,3.81313,6750000.0
2008-12-01 18:18:00,3.81769,3.81769,3.81094,3.81528,5260000.0
2008-12-01 18:19:00,3.80991,3.81743,3.80991,3.81548,6750000.0
2008-12-01 18:20:00,3.80891,3.81532,3.80571,3.81325,6750000.0
2008-12-01 18:21:00,3.80918,3.81306,3.80625,3.812,6000000.0
2008-12-01 18:22:00,3.80787,3.81062,3.80322,3.80621,7880000.0
2008-12-01 18:23:00,3.81034,3.81034,3.80336,3.80336,6750000.0
2008-12-01 18:24:00,3.80338,3.80919,3.79988,3.80298,12380000.0
2008-12-01 18:25:00,3.80712,3.80981,3.80059,3.80981,6750000.0
2008-12-01 18:26:00,3.80558,3.80883,3.80169,3.80432,4880000.0
2008-12-01 18:27:00,3.80362,3.8099,3.80153,3.80864,7880000.0
2008-12-01 18:28:00,3.80484,3.81253,3.80276,3.81092,6010000.0
2008-12-01 18:29:00,3.80467,3.80772,3.79813,3.80452,7500000.0
2008-12-01 18:30:00,3.80412,3.805,3.79228,3.80423,7130000.0
2008-12-01 18:31:00,3.79182,3.7994,3.78504,3.79531,6000000.0
2008-12-01 18:32:00,3.79565,3.80108,3.79403,3.80108,8250000.0
2008-12-01 18:33:00,3.79395,3.80118,3.78823,3.7939,13130000.0
2008-12-01 18:34:00,3.79536,3.79911,3.79125,3.79558,7510000.0
2008-12-01 18:35:00,3.7931,3.8015,3.7931,3.80049,6020000.0
2008-12-01 18:36:00,3.79593,3.79996,3.79411,3.79971,6750000.0
2008-12-01 18:37:00,3.80097,3.80305,3.79217,3.79536,8250000.0
2008-12-01 18:38:00,3.8015,3.80419,3.79575,3.79769,6380000.0
2008-12-01 18:39:00,3.79773,3.80389,3.79773,3.80263,7880000.0
2008-12-01 18:40:00,3.79414,3.80341,3.79414,3.79954,6760000.0
2008-12-01 18:41:00,3.79961,3.8035,3.79278,3.79388,7130000.0
2008-12-01 18:42:00,3.79935,3.80529,3.79871,3.80095,4500000.0
2008-12-01 18:43:00,3.79878,3.80314,3.79849,3.79849,5250000.0
2008-12-01 18:44:00,3.80267,3.80267,3.79108,3.80267,9000000.0
2008-12-01 18:45:00,3.8036,3.8036,3.7979,3.7988,5250000.0
2008-12-01 18:46:00,3.79892,3.80392,3.79682,3.79691,7130000.0
2008-12-01 18:47:00,3.80175,3.80208,3.79081,3.79699,7130000.0
2008-12-01 18:48:00,3.79892,3.8003,3.79021,3.79444,5630000.0
2008-12-01 18:49:00,3.7945,3.79991,3.79397,3.79529,6000000.0
2008-12-01 18:50:00,3.79855,3.80035,3.79317,3.79802,7510000.0
2008-12-01 18:51:00,3.79965,3.79965,3.79525,3.79941,5250000.0
2008-12-01 18:52:00,3.79751,3.80588,3.79127,3.79777,8250000.0
2008-12-01 18:53:00,3.79742,3.80395,3.79284,3.79284,5630000.0
2008-12-01 18:54:00,3.80063,3.80063,3.79473,3.79799,5630000.0
2008-12-01 18:55:00,3.79452,3.8007,3.79118,3.79522,8250000.0
2008-12-01 18:56:00,3.79643,3.80212,3.78904,3.80103,4510000.0
2008-12-01 18:57:00,3.80301,3.80301,3.79347,3.79955,6750000.0
2008-12-01 18:58:00,3.79473,3.79883,3.78815,3.78815,7500000.0
2008-12-01 18:59:00,3.7999,3.80796,3.79526,3.80065,19140000.0
2008-12-01 19:00:00,3.79674,3.80158,3.79289,3.79933,5630000.0
2008-12-01 19:01:00,3.80005,3.80221,3.7928,3.80156,6380000.0
2008-12-01 19:02:00,3.79837,3.79909,3.78673,3.79565,5630000.0
2008-12-01 19:03:00,3.79979,3.80193,3.79079,3.79402,8250000.0
2008-12-01 19:04:00,3.7998,3.80224,3.79655,3.80154,8250000.0
2008-12-01 19:05:00,3.80011,3.80373,3.79345,3.80019,14250000.0
2008-12-01 19:06:00,3.79824,3.79877,3.79177,3.79535,7130000.0
2008-12-01 19:07:00,3.79227,3.79582,3.78472,3.78827,6380000.0
2008-12-01 19:08:00,3.78875,3.789,3.77847,3.77847,5250000.0
2008-12-01 19:09:00,3.7864,3.7864,3.77469,3.78271,6760000.0
2008-12-01 19:10:00,3.78101,3.78454,3.77101,3.77706,11250000.0
2008-12-01 19:11:00,3.77704,3.78485,3.77704,3.77784,8250000.0
2008-12-01 19:12:00,3.78466,3.78591,3.77729,3.78196,5250000.0
2008-12-01 19:13:00,3.78711,3.78711,3.7753,3.78205,7130000.0
2008-12-01 19:14:00,3.78332,3.79174,3.77154,3.79174,10130000.0
2008-12-01 19:15:00,3.79457,3.79457,3.78904,3.79325,4880000.0
2008-12-01 19:16:00,3.79475,3.79494,3.78403,3.79491,4880000.0
2008-12-01 19:17:00,3.79534,3.79534,3.78693,3.79323,6750000.0
2008-12-01 19:18:00,3.79296,3.79564,3.78408,3.78408,5250000.0
2008-12-01 19:19:00,3.78779,3.79123,3.78022,3.79002,11630000.0
2008-12-01 19:20:00,3.78854,3.79278,3.7826,3.7849,6380000.0
2008-12-01 19:21:00,3.79039,3.79042,3.7792,3.79014,9010000.0
2008-12-01 19:22:00,3.79098,3.79156,3.78557,3.7904,4880000.0
2008-12-01 19:23:00,3.78991,3.79378,3.78351,3.78452,7500000.0
2008-12-01 19:24:00,3.78865,3.79271,3.78229,3.79178,12010000.0
2008-12-01 19:25:00,3.7886,3.79452,3.78742,3.78776,5630000.0
2008-12-01 19:26:00,3.78843,3.79285,3.78674,3.79283,4510000.0
2008-12-01 19:27:00,3.78645,3.79387,3.78421,3.79282,7890000.0
2008-12-01 19:28:00,3.79073,3.79269,3.78319,3.78968,5250000.0
2008-12-01 19:29:00,3.78403,3.79514,3.78403,3.79273,9000000.0
2008-12-01 19:30:00,3.78812,3.79448,3.78707,3.79359,9000000.0
2008-12-01 19:31:00,3.79092,3.79297,3.78203,3.79135,10510000.0
2008-12-01 19:32:00,3.79064,3.79268,3.78697,3.79268,5250000.0
2008-12-01 19:33:00,3.78816,3.79918,3.78769,3.79834,9750000.0
2008-12-01 19:34:00,3.79732,3.79757,3.79061,3.79075,6380000.0
2008-12-01 19:35:00,3.7975,3.79883,3.793,3.79883,5630000.0
2008-12-01 19:36:00,3.80058,3.80058,3.79393,3.7989,6750000.0
2008-12-01 19:37:00,3.79465,3.79746,3.78993,3.79695,4500000.0
2008-12-01 19:38:00,3.79753,3.7978,3.78715,3.7978,4880000.0
2008-12-01 19:39:00,3.79301,3.79996,3.79301,3.79815,7500000.0
2008-12-01 19:40:00,3.79077,3.80055,3.79077,3.80055,6750000.0
2008-12-01 19:41:00,3.79883,3.79883,3.79017,3.79649,7880000.0
2008-12-01 19:42:00,3.7985,3.79895,3.78951,3.79734,7130000.0
2008-12-01 19:43:00,3.79971,3.79971,3.79107,3.79863,5250000.0
2008-12-01 19:44:00,3.80031,3.80114,3.79007,3.79628,18380000.0
2008-12-01 19:45:00,3.7927,3.79994,3.7927,3.79906,5630000.0
2008-12-01 19:46:00,3.79647,3.79664,3.78579,3.79509,7510000.0
2008-12-01 19:47:00,3.79273,3.79708,3.78902,3.79404,6380000.0
2008-12-01 19:48:00,3.78715,3.7958,3.78593,3.78593,7880000.0
2008-12-01 19:49:00,3.79405,3.7959,3.78687,3.78687,5250000.0
2008-12-01 19:50:00,3.79107,3.79616,3.7896,3.79374,4510000.0
2008-12-01 19:51:00,3.79173,3.79776,3.78743,3.79267,8250000.0
2008-12-01 19:52:00,3.79489,3.79595,3.78667,3.7926,6380000.0
2008-12-01 19:53:00,3.7936,3.79442,3.78878,3.79442,5630000.0
2008-12-01 19:54:00,3.79296,3.79339,3.78326,3.79159,5630000.0
2008-12-01 19:55:00,3.7908,3.79462,3.7908,3.79119,3750000.0
2008-12-01 19:56:00,3.7911,3.7911,3.78298,3.78878,4500000.0
2008-12-01 19:57:00,3.79464,3.79553,3.79066,3.79066,3000000.0
2008-12-01 19:58:00,3.79321,3.79479,3.7905,3.79479,5260000.0
2008-12-01 19:59:00,3.79385,3.79512,3.78429,3.7934,12750000.0
2008-12-01 20:00:00,3.78851,3.797,3.78614,3.79175,6000000.0
2008-12-01 20:01:00,3.7956,3.7956,3.7914,3.7914,4880000.0
2008-12-01 20:02:00,3.7901,3.79308,3.7859,3.79261,7130000.0
2008-12-01 20:03:00,3.79414,3.79654,3.78521,3.79653,6000000.0
2008-12-01 20:04:00,3.79691,3.79691,3.79004,3.79004,6380000.0
2008-12-01 20:05:00,3.79552,3.79559,3.7849,3.79099,5630000.0
2008-12-01 20:06:00,3.78528,3.79564,3.78528,3.78932,5250000.0
2008-12-01 20:07:00,3.79227,3.79675,3.78572,3.79675,7500000.0
2008-12-01 20:08:00,3.79173,3.79814,3.78503,3.79814,6390000.0
2008-12-01 20:09:00,3.7836,3.7952,3.7836,3.7952,4130000.0
2008-12-01 20:10:00,3.79718,3.79718,3.78969,3.79575,4500000.0
2008-12-01 20:11:00,3.78738,3.79303,3.78251,3.79303,7130000.0
2008-12-01 20:12:00,3.78858,3.79596,3.7882,3.7882,5630000.0
2008-12-01 20:13:00,3.79141,3.79567,3.78956,3.79521,7880000.0
2008-12-01 20:14:00,3.792,3.79796,3.78727,3.79649,18390000.0
2008-12-01 20:15:00,3.78886,3.79527,3.78105,3.78105,6000000.0
2008-12-01 20:16:00,3.78996,3.80224,3.78903,3.80224,6760000.0
2008-12-01 20:17:00,3.80078,3.80382,3.7932,3.80382,4880000.0
2008-12-01 20:18:00,3.79691,3.79887,3.79241,3.7937,4880000.0
2008-12-01 20:19:00,3.79987,3.79987,3.78215,3.79692,7880000.0
2008-12-01 20:20:00,3.79138,3.79928,3.78765,3.79281,6380000.0
2008-12-01 20:21:00,3.79566,3.79566,3.78245,3.78245,6750000.0
2008-12-01 20:22:00,3.78992,3.78992,3.78345,3.78512,2250000.0
2008-12-01 20:23:00,3.79353,3.79507,3.78444,3.79507,6380000.0
2008-12-01 20:24:00,3.79549,3.79549,3.78849,3.79209,3000000.0
2008-12-01 20:25:00,3.78837,3.7942,3.78341,3.7942,5250000.0
2008-12-01 20:26:00,3.79299,3.79444,3.78912,3.79444,7510000.0
2008-12-01 20:27:00,3.79062,3.79407,3.78375,3.79103,4500000.0
2008-12-01 20:28:00,3.79,3.79495,3.78625,3.78625,5630000.0
2008-12-01 20:29:00,3.78713,3.79697,3.78543,3.79697,9750000.0
2008-12-01 20:30:00,3.78922,3.79665,3.7843,3.79665,4880000.0
2008-12-01 20:31:00,3.7899,3.79623,3.78824,3.79592,5250000.0
2008-12-01 20:32:00,3.78866,3.79636,3.78866,3.79636,5250000.0
2008-12-01 20:33:00,3.79255,3.79485,3.79255,3.79298,3750000.0
2008-12-01 20:34:00,3.79319,3.79543,3.78328,3.7933,7500000.0
2008-12-01 20:35:00,3.78445,3.79713,3.78445,3.78736,6000000.0
2008-12-01 20:36:00,3.79091,3.79415,3.78694,3.79054,3750000.0
2008-12-01 20:37:00,3.78877,3.7945,3.78233,3.79156,5250000.0
2008-12-01 20:38:00,3.78752,3.79416,3.78409,3.79147,6750000.0
2008-12-01 20:39:00,3.7924,3.80192,3.7924,3.80192,7880000.0
2008-12-01 20:40:00,3.80499,3.80571,3.79023,3.80142,5250000.0
2008-12-01 20:41:00,3.80533,3.80533,3.79562,3.7958,6000000.0
2008-12-01 20:42:00,3.79505,3.80271,3.7949,3.80271,6750000.0
2008-12-01 20:43:00,3.80265,3.80284,3.7975,3.80284,6380000.0
2008-12-01 20:44:00,3.80067,3.80707,3.79661,3.79834,28900000.0
2008-12-01 20:45:00,3.80347,3.80642,3.79611,3.80222,6390000.0
2008-12-01 20:46:00,3.7983,3.8044,3.7983,3.80393,6000000.0
2008-12-01 20:47:00,3.80366,3.80393,3.79306,3.80386,7890000.0
2008-12-01 20:48:00,3.8045,3.80455,3.79529,3.80337,8630000.0
2008-12-01 20:49:00,3.80198,3.8078,3.79245,3.80687,5640000.0
2008-12-01 20:50:00,3.80295,3.80498,3.80295,3.80498,1880000.0
2008-12-01 20:51:00,3.80065,3.80541,3.79745,3.80541,6000000.0
2008-12-01 20:52:00,3.80359,3.80438,3.80105,3.80133,6000000.0
2008-12-01 20:53:00,3.80056,3.80599,3.79941,3.80326,6380000.0
2008-12-01 20:54:00,3.80385,3.80728,3.79207,3.79207,6000000.0
2008-12-01 20:55:00,3.79839,3.79839,3.78765,3.79601,4890000.0
2008-12-01 20:56:00,3.7943,3.79878,3.79274,3.79274,6000000.0
2008-12-01 20:57:00,3.79693,3.79693,3.79139,3.79561,3750000.0
2008-12-01 20:58:00,3.79407,3.79493,3.7894,3.79126,4880000.0
2008-12-01 20:59:00,3.79417,3.79893,3.78571,3.79888,15760000.0
2008-12-01 21:00:00,3.79498,3.79966,3.79498,3.79966,3380000.0
2008-12-01 21:01:00,3.79458,3.80097,3.79458,3.79835,6380000.0
2008-12-01 21:02:00,3.79474,3.79939,3.79087,3.79939,4880000.0
2008-12-01 21:03:00,3.79468,3.80005,3.78959,3.79455,7510000.0
2008-12-01 21:04:00,3.79753,3.79923,3.78943,3.79378,4130000.0
2008-12-01 21:05:00,3.79499,3.79774,3.79033,3.79774,5630000.0
2008-12-01 21:06:00,3.7936,3.79999,3.79341,3.79492,6380000.0
2008-12-01 21:07:00,3.79884,3.79907,3.79059,3.79907,3000000.0
2008-12-01 21:08:00,3.79568,3.79934,3.79568,3.79934,1500000.0
2008-12-01 21:09:00,3.80008,3.80111,3.79213,3.79961,4510000.0
2008-12-01 21:10:00,3.7941,3.80034,3.78827,3.79847,6010000.0
2008-12-01 21:11:00,3.79688,3.79774,3.78855,3.78855,6380000.0
2008-12-01 21:12:00,3.79569,3.79928,3.78988,3.78988,4880000.0
2008-12-01 21:13:00,3.79482,3.79936,3.794,3.794,6750000.0
2008-12-01 21:14:00,3.79741,3.7998,3.78815,3.79412,14250000.0
2008-12-01 21:15:00,3.79388,3.80147,3.79354,3.80116,5630000.0
2008-12-01 21:16:00,3.80439,3.80544,3.80246,3.80246,3000000.0
2008-12-01 21:17:00,3.80639,3.80639,3.80253,3.80253,1500000.0
2008-12-01 21:19:00,3.80784,3.80815,3.79858,3.80622,8260000.0
2008-12-01 21:20:00,3.80176,3.80825,3.80176,3.80617,4880000.0
2008-12-01 21:23:00,3.80704,3.81066,3.79806,3.80889,6380000.0
2008-12-01 21:24:00,3.80806,3.8085,3.79907,3.80661,3000000.0
2008-12-01 21:25:00,3.80528,3.81187,3.80114,3.80835,6380000.0
2008-12-01 21:26:00,3.80912,3.81055,3.80051,3.80931,6000000.0
2008-12-01 21:27:00,3.81032,3.81092,3.80152,3.80625,7880000.0
2008-12-01 21:30:00,3.80883,3.81112,3.80203,3.80857,6010000.0
2008-12-01 21:31:00,3.80998,3.80998,3.79848,3.80378,4880000.0
2008-12-01 21:32:00,3.80479,3.80806,3.79872,3.80772,6380000.0
2008-12-01 21:36:00,3.80799,3.80857,3.79862,3.80294,18010000.0
2008-12-01 21:44:00,3.80104,3.80679,3.79675,3.80672,7890000.0
2008-12-01 21:45:00,3.79942,3.80882,3.79942,3.80882,4890000.0
2008-12-01 21:47:00,3.80695,3.80834,3.79782,3.80724,5270000.0
2008-12-01 21:49:00,3.8065,3.8065,3.79825,3.79825,1500000.0
2008-12-01 21:51:00,3.8039,3.80405,3.79637,3.79637,2630000.0
2008-12-01 21:52:00,3.80418,3.80576,3.79498,3.80563,7130000.0
2008-12-01 21:53:00,3.80292,3.80673,3.80082,3.80247,5250000.0
2008-12-01 21:55:00,3.80325,3.80807,3.79792,3.80592,7880000.0
2008-12-01 21:56:00,3.80805,3.8082,3.79805,3.80622,7140000.0
2008-12-01 21:57:00,3.80324,3.80893,3.80324,3.80893,6010000.0
2008-12-01 21:58:00,3.80958,3.80958,3.80454,3.80456,5630000.0
2008-12-01 21:59:00,3.80574,3.80678,3.79814,3.80678,5250000.0
2008-12-01 22:00:00,3.80255,3.8067,3.79644,3.80404,11630000.0
2008-12-01 22:01:00,3.79661,3.80624,3.79661,3.80467,8630000.0
2008-12-01 22:02:00,3.8054,3.8054,3.79799,3.80026,7510000.0
2008-12-01 22:03:00,3.80429,3.80429,3.7929,3.80284,11630000.0
2008-12-01 22:04:00,3.80223,3.80223,3.79158,3.80183,6380000.0
2008-12-01 22:05:00,3.80288,3.80644,3.79549,3.80204,6760000.0
2008-12-01 22:06:00,3.80146,3.80364,3.79446,3.79923,6750000.0
2008-12-01 22:07:00,3.79781,3.79892,3.79158,3.79158,3390000.0
2008-12-01 22:08:00,3.80247,3.80431,3.79461,3.80294,9750000.0
2008-12-01 22:09:00,3.80091,3.80234,3.79326,3.80047,6380000.0
2008-12-01 22:12:00,3.79891,3.80391,3.79891,3.80375,2640000.0
2008-12-01 22:15:00,3.80047,3.80452,3.79512,3.80237,4880000.0
2008-12-01 22:19:00,3.79933,3.80426,3.79555,3.80339,5630000.0
2008-12-01 22:20:00,3.80029,3.80381,3.79903,3.80357,5250000.0
2008-12-01 22:21:00,3.79342,3.79342,3.79342,3.79342,380000.0
2008-12-01 22:23:00,3.80347,3.80347,3.80255,3.80255,1500000.0
2008-12-01 22:24:00,3.79969,3.80535,3.79511,3.79878,4500000.0
2008-12-01 22:25:00,3.80231,3.81023,3.79787,3.80638,6750000.0
2008-12-01 22:26:00,3.80493,3.80626,3.79682,3.80479,5630000.0
2008-12-01 22:27:00,3.80611,3.80789,3.79758,3.80095,8250000.0
2008-12-01 22:28:00,3.79812,3.8061,3.79574,3.79574,3380000.0
2008-12-01 22:30:00,3.80532,3.80631,3.80532,3.80631,1500000.0
2008-12-01 22:31:00,3.80383,3.8044,3.79493,3.80252,3000000.0
2008-12-01 22:33:00,3.80493,3.81546,3.80493,3.81444,3000000.0
2008-12-01 22:34:00,3.80675,3.80935,3.79953,3.80806,6000000.0
2008-12-01 22:35:00,3.80369,3.81257,3.80031,3.80947,6750000.0
2008-12-01 22:39:00,3.80594,3.80594,3.79421,3.8013,7510000.0
2008-12-01 22:40:00,3.80328,3.80445,3.80301,3.80301,2250000.0
2008-12-01 22:43:00,3.81151,3.81195,3.80248,3.81016,3000000.0
2008-12-01 22:45:00,3.81332,3.81431,3.80472,3.81239,3000000.0
2008-12-01 22:47:00,3.81152,3.81223,3.80275,3.81026,3000000.0
2008-12-01 22:58:00,3.80825,3.81346,3.80314,3.80998,5250000.0
2008-12-01 23:00:00,3.8114,3.8114,3.80034,3.80086,3760000.0
2008-12-01 23:01:00,3.80845,3.80845,3.79745,3.80146,4500000.0
2008-12-01 23:02:00,3.80268,3.80784,3.7977,3.80764,7130000.0
2008-12-01 23:04:00,3.80891,3.80982,3.80506,3.80844,4500000.0
2008-12-01 23:05:00,3.811,3.81136,3.80155,3.80998,6750000.0
2008-12-01 23:08:00,3.81054,3.81126,3.80177,3.80928,3000000.0
2008-12-01 23:10:00,3.8154,3.81595,3.80647,3.81409,3000000.0
2008-12-01 23:15:00,3.81672,3.81771,3.80812,3.81579,3000000.0
2008-12-01 23:17:00,3.81507,3.81507,3.80507,3.80507,2630000.0
2008-12-01 23:18:00,3.81139,3.81841,3.8069,3.81748,7500000.0
2008-12-01 23:19:00,3.81474,3.82022,3.80959,3.81899,10130000.0
2008-12-01 23:28:00,3.81935,3.81935,3.81005,3.81422,4130000.0
2008-12-01 23:29:00,3.81175,3.82325,3.81175,3.82053,10130000.0
2008-12-01 23:30:00,3.81399,3.81873,3.80823,3.81241,9000000.0
2008-12-01 23:39:00,3.81538,3.81592,3.80645,3.81406,3000000.0
2008-12-01 23:45:00,3.81652,3.81751,3.80792,3.81559,3000000.0
2008-12-01 23:48:00,3.81529,3.81597,3.80649,3.81402,3000000.0
2008-12-01 23:52:00,3.81378,3.81872,3.81378,3.81752,5630000.0
2008-12-01 23:53:00,3.81588,3.81624,3.80694,3.81417,2630000.0
2008-12-01 23:54:00,3.81167,3.81795,3.8072,3.81514,6750000.0
2008-12-02 00:00:00,3.81642,3.81741,3.80782,3.81549,3000000.0
2008-12-02 00:05:00,3.81545,3.81635,3.80685,3.81426,3000000.0
2008-12-02 00:15:00,3.81559,3.81708,3.81194,3.81626,7500000.0
2008-12-02 00:24:00,3.81072,3.81338,3.80902,3.81111,4880000.0
2008-12-02 00:25:00,3.81476,3.81566,3.80842,3.81542,6760000.0
2008-12-02 00:30:00,3.81214,3.81722,3.80782,3.81661,7130000.0
2008-12-02 00:45:00,3.81702,3.81801,3.80842,3.81609,3000000.0
2008-12-02 00:49:00,3.81545,3.81633,3.80683,3.81424,3000000.0
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 01:30:00,3.81065,3.81712,3.80772,3.81712,6000000.0
2008-12-02 01:33:00,3.81537,3.81614,3.80665,3.81413,3000000.0
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 02:45:00,3.81148,3.81762,3.80742,3.81307,18400000.0
2008-12-02 02:49:00,3.8139,3.81785,3.81158,3.81537,7140000.0
2008-12-02 02:53:00,3.80911,3.81484,3.80911,3.81434,4130000.0
2008-12-02 02:54:00,3.81643,3.81899,3.81287,3.81287,6760000.0
2008-12-02 02:55:00,3.81838,3.8185,3.81301,3.8185,8260000.0
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 04:15:00,3.81295,3.81956,3.81002,3.81878,11250000.0
2008-12-02 04:29:00,3.81697,3.82102,3.81162,3.81887,5250000.0
2008-12-02 04:45:00,3.81872,3.81971,3.81012,3.81779,3000000.0
2008-12-02 05:00:00,3.81932,3.82031,3.81072,3.81839,3000000.0
2008-12-02 05:02:00,3.81778,3.81859,3.8091,3.81655,3000000.0
2008-12-02 05:14:00,3.81587,3.81992,3.81052,3.81777,5250000.0
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 06:30:00,3.81932,3.82031,3.81072,3.81839,3000000.0
2008-12-02 06:42:00,3.81668,3.81668,3.81304,3.81304,1500000.0
2008-12-02 06:43:00,3.81628,3.8164,3.81267,3.81513,4500000.0
2008-12-02 06:44:00,3.81318,3.81765,3.80821,3.8149,6750000.0
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 08:30:00,3.81812,3.81812,3.80872,3.80872,5250000.0
2008-12-02 08:34:00,3.8119,3.8153,3.81062,3.81062,3000000.0
2008-12-02 08:35:00,3.81458,3.81458,3.80485,3.81434,6000000.0
2008-12-02 08:45:00,3.81632,3.81731,3.80772,3.81539,3000000.0
2008-12-02 08:48:00,3.81185,3.81783,3.80472,3.81704,9380000.0
2008-12-02 08:49:00,3.81777,3.81917,3.81018,3.81507,7880000.0
2008-12-02 08:52:00,3.81154,3.82011,3.81154,3.81724,9000000.0
2008-12-02 08:53:00,3.81223,3.8187,3.80757,3.81703,7130000.0
2008-12-02 08:54:00,3.80938,3.81472,3.80348,3.81406,6750000.0
2008-12-02 08:58:00,3.81565,3.81675,3.81113,3.81113,7500000.0
2008-12-02 08:59:00,3.8155,3.81732,3.81435,3.81728,7500000.0
2008-12-02 09:00:00,3.81983,3.81994,3.81341,3.81685,10880000.0
2008-12-02 09:01:00,3.8171,3.81905,3.8171,3.8181,3380000.0
2008-12-02 09:02:00,3.81815,3.81932,3.80868,3.81932,7880000.0
2008-12-02 09:03:00,3.81717,3.82269,3.81277,3.81986,5250000.0
2008-12-02 09:04:00,3.82219,3.82323,3.82219,3.82323,1500000.0
2008-12-02 09:05:00,3.81977,3.82227,3.81308,3.82167,5250000.0
2008-12-02 09:06:00,3.82495,3.82844,3.82239,3.82844,3000000.0
2008-12-02 09:07:00,3.82528,3.8299,3.82018,3.82704,4880000.0
2008-12-02 09:08:00,3.82228,3.82228,3.81095,3.81874,10500000.0
2008-12-02 09:09:00,3.81892,3.82034,3.81425,3.81953,4880000.0
2008-12-02 09:10:00,3.81447,3.81852,3.80912,3.81637,5250000.0
2008-12-02 09:11:00,3.81618,3.81622,3.81618,3.81622,1500000.0
2008-12-02 09:12:00,3.81124,3.81528,3.80923,3.81438,4880000.0
2008-12-02 09:13:00,3.81338,3.81737,3.81097,3.81539,5250000.0
2008-12-02 09:15:00,3.8179,3.8179,3.80762,3.81524,5260000.0
2008-12-02 09:16:00,3.8136,3.81925,3.81157,3.81746,8250000.0
2008-12-02 09:17:00,3.8154,3.82039,3.8154,3.81804,5250000.0
2008-12-02 09:18:00,3.81624,3.82172,3.81258,3.81951,5250000.0
2008-12-02 09:19:00,3.81335,3.81868,3.81318,3.81344,7880000.0
2008-12-02 09:20:00,3.81169,3.82417,3.81169,3.82363,7130000.0
2008-12-02 09:21:00,3.82345,3.82502,3.81552,3.82351,6000000.0
2008-12-02 09:22:00,3.82578,3.82766,3.82291,3.82291,4510000.0
2008-12-02 09:23:00,3.82617,3.82877,3.82082,3.82877,6380000.0
2008-12-02 09:24:00,3.82456,3.83056,3.8221,3.8221,8250000.0
2008-12-02 09:25:00,3.82705,3.83156,3.8248,3.8248,6000000.0
2008-12-02 09:26:00,3.8302,3.83151,3.82045,3.83151,5250000.0
2008-12-02 09:27:00,3.82548,3.83097,3.82068,3.82683,5260000.0
2008-12-02 09:28:00,3.8287,3.83777,3.82493,3.83777,6380000.0
2008-12-02 09:29:00,3.83536,3.83787,3.82773,3.82773,4880000.0
2008-12-02 09:30:00,3.83034,3.83853,3.82899,3.82899,9390000.0
2008-12-02 09:31:00,3.83715,3.84063,3.83466,3.83546,4880000.0
2008-12-02 09:32:00,3.8383,3.83899,3.82905,3.83875,7880000.0
2008-12-02 09:33:00,3.83496,3.84119,3.83496,3.84075,6750000.0
2008-12-02 09:34:00,3.84207,3.84363,3.83415,3.84283,4130000.0
2008-12-02 09:35:00,3.84339,3.84941,3.84043,3.84941,5630000.0
2008-12-02 09:36:00,3.84703,3.85285,3.84614,3.85148,5250000.0
2008-12-02 09:37:00,3.85119,3.85176,3.84227,3.84681,8260000.0
2008-12-02 09:38:00,3.84857,3.85073,3.8475,3.84848,3750000.0
2008-12-02 09:39:00,3.84961,3.85056,3.84502,3.85053,6000000.0
2008-12-02 09:40:00,3.84389,3.84961,3.83771,3.84692,7510000.0
2008-12-02 09:41:00,3.84361,3.85252,3.83978,3.84882,8250000.0
2008-12-02 09:42:00,3.84561,3.85203,3.84095,3.84426,21010000.0
2008-12-02 09:43:00,3.84936,3.85071,3.83875,3.84629,7130000.0
2008-12-02 09:44:00,3.84791,3.85055,3.84483,3.85036,8630000.0
2008-12-02 09:45:00,3.84152,3.85244,3.84152,3.84911,5630000.0
2008-12-02 09:46:00,3.84537,3.84819,3.83786,3.84186,7880000.0
2008-12-02 09:47:00,3.84775,3.84873,3.83915,3.8485,8630000.0
2008-12-02 09:48:00,3.84475,3.85021,3.84004,3.84004,6760000.0
2008-12-02 09:49:00,3.85031,3.85031,3.84285,3.84285,6750000.0
2008-12-02 09:51:00,3.84263,3.84735,3.84214,3.84618,6000000.0
2008-12-02 09:52:00,3.84532,3.85221,3.84516,3.84829,8630000.0
2008-12-02 09:53:00,3.84194,3.8547,3.84087,3.85248,7130000.0
2008-12-02 09:54:00,3.84926,3.84926,3.83764,3.84785,8630000.0
2008-12-02 09:55:00,3.84153,3.85109,3.84119,3.84959,6000000.0
2008-12-02 09:56:00,3.84769,3.84788,3.83993,3.84788,9000000.0
2008-12-02 09:57:00,3.84574,3.84766,3.83671,3.84384,7510000.0
2008-12-02 09:58:00,3.83948,3.85074,3.83948,3.8475,6750000.0
2008-12-02 09:59:00,3.84654,3.84753,3.84167,3.84649,7130000.0
2008-12-02 10:00:00,3.84839,3.84862,3.84522,3.84715,5250000.0
2008-12-02 10:01:00,3.84373,3.84455,3.83493,3.84454,4880000.0
2008-12-02 10:02:00,3.84379,3.84609,3.842,3.84609,5630000.0
2008-12-02 10:03:00,3.84606,3.84648,3.84173,3.8441,5260000.0
2008-12-02 10:04:00,3.84175,3.84634,3.83744,3.83744,4510000.0
2008-12-02 10:05:00,3.84577,3.84577,3.83477,3.84547,6750000.0
2008-12-02 10:06:00,3.83883,3.84626,3.83484,3.84622,6390000.0
2008-12-02 10:07:00,3.84627,3.84627,3.83654,3.83654,5250000.0
2008-12-02 10:09:00,3.83945,3.8452,3.83538,3.84488,6760000.0
2008-12-02 10:10:00,3.84566,3.84642,3.84467,3.84631,4510000.0
2008-12-02 10:11:00,3.84556,3.84704,3.84163,3.84422,5260000.0
2008-12-02 10:13:00,3.8376,3.85242,3.8376,3.84179,13880000.0
2008-12-02 10:14:00,3.84496,3.84496,3.8383,3.84043,9750000.0
2008-12-02 10:15:00,3.84751,3.84751,3.8369,3.84467,11640000.0
2008-12-02 10:16:00,3.84564,3.84581,3.83597,3.84575,7510000.0
2008-12-02 10:17:00,3.84552,3.84796,3.83953,3.84275,7880000.0
2008-12-02 10:18:00,3.8471,3.84738,3.83829,3.84504,6750000.0
2008-12-02 10:19:00,3.83625,3.84419,3.83589,3.84342,4880000.0
2008-12-02 10:20:00,3.8466,3.8466,3.83521,3.83999,7880000.0
2008-12-02 10:21:00,3.84153,3.84589,3.84153,3.84589,6000000.0
2008-12-02 10:22:00,3.8441,3.84599,3.83574,3.84466,8250000.0
2008-12-02 10:23:00,3.84092,3.84548,3.84092,3.84452,6380000.0
2008-12-02 10:25:00,3.84035,3.84705,3.83685,3.84346,8250000.0
2008-12-02 10:26:00,3.84476,3.84783,3.8371,3.84125,6010000.0
2008-12-02 10:27:00,3.84483,3.84483,3.84119,3.84477,5250000.0
2008-12-02 10:28:00,3.8436,3.84431,3.83773,3.83908,5260000.0
2008-12-02 10:29:00,3.83202,3.83959,3.82803,3.83793,7880000.0
2008-12-02 10:30:00,3.83494,3.83736,3.8308,3.83321,4510000.0
2008-12-02 10:31:00,3.83819,3.8402,3.82745,3.8402,7880000.0
2008-12-02 10:32:00,3.83531,3.8415,3.83032,3.83158,6380000.0
2008-12-02 10:33:00,3.83067,3.83984,3.83067,3.8394,7130000.0
2008-12-02 10:34:00,3.83976,3.83976,3.83389,3.83866,5630000.0
2008-12-02 10:35:00,3.83936,3.84008,3.83498,3.84,5260000.0
2008-12-02 10:36:00,3.8332,3.83944,3.83311,3.83509,4880000.0
2008-12-02 10:37:00,3.84034,3.84058,3.83515,3.83515,6380000.0
2008-12-02 10:38:00,3.83881,3.83987,3.8349,3.83987,7880000.0
2008-12-02 10:39:00,3.83846,3.84047,3.832,3.83739,4880000.0
2008-12-02 10:40:00,3.83573,3.84375,3.83396,3.83977,13130000.0
2008-12-02 10:41:00,3.83951,3.84538,3.83843,3.84024,6760000.0
2008-12-02 10:42:00,3.83801,3.8461,3.8377,3.8377,5630000.0
2008-12-02 10:43:00,3.83491,3.84546,3.83491,3.83843,4880000.0
2008-12-02 10:44:00,3.84049,3.84085,3.83572,3.83597,12010000.0
2008-12-02 10:45:00,3.84119,3.84242,3.83162,3.83944,6010000.0
2008-12-02 10:46:00,3.84011,3.84011,3.83059,3.83804,7880000.0
2008-12-02 10:47:00,3.83945,3.84212,3.83678,3.84162,5630000.0
2008-12-02 10:48:00,3.83105,3.84249,3.83105,3.84231,6770000.0
2008-12-02 10:49:00,3.83692,3.84225,3.83238,3.84201,6380000.0
2008-12-02 10:50:00,3.84458,3.84582,3.83501,3.84383,6750000.0
2008-12-02 10:51:00,3.83958,3.8463,3.83958,3.84527,6010000.0
2008-12-02 10:52:00,3.84114,3.84385,3.83862,3.84212,5630000.0
2008-12-02 10:53:00,3.83988,3.84477,3.83472,3.84477,11260000.0
2008-12-02 10:56:00,3.84365,3.84365,3.83364,3.83936,6750000.0
2008-12-02 10:57:00,3.84308,3.84345,3.83769,3.84248,6750000.0
2008-12-02 10:58:00,3.83884,3.8443,3.83426,3.84304,15390000.0
2008-12-02 10:59:00,3.83301,3.84272,3.82813,3.84272,12380000.0
2008-12-02 11:00:00,3.84565,3.84565,3.83556,3.84349,11260000.0
2008-12-02 11:01:00,3.84377,3.84728,3.84083,3.84083,7880000.0
2008-12-02 11:02:00,3.84467,3.84467,3.83559,3.84024,7130000.0
2008-12-02 11:03:00,3.84049,3.84599,3.83917,3.83957,7500000.0
2008-12-02 11:04:00,3.84331,3.84469,3.83958,3.83989,6760000.0
2008-12-02 11:05:00,3.84414,3.84472,3.83527,3.84123,8250000.0
2008-12-02 11:06:00,3.84463,3.84463,3.84009,3.84376,6750000.0
2008-12-02 11:07:00,3.84282,3.84282,3.83576,3.84147,6390000.0
2008-12-02 11:08:00,3.84305,3.84305,3.83632,3.83805,6760000.0
2008-12-02 11:09:00,3.83219,3.83799,3.83219,3.83799,6380000.0
2008-12-02 11:10:00,3.83167,3.83723,3.82724,3.83181,6010000.0
2008-12-02 11:11:00,3.83843,3.83843,3.82914,3.83628,9020000.0
2008-12-02 11:12:00,3.83594,3.83646,3.831,3.83308,7880000.0
2008-12-02 11:13:00,3.8293,3.83847,3.8293,3.83341,5250000.0
2008-12-02 11:14:00,3.8359,3.83928,3.82758,3.83713,12010000.0
2008-12-02 11:15:00,3.83449,3.83986,3.83329,3.83536,6750000.0
2008-12-02 11:16:00,3.82899,3.83945,3.82899,3.83633,7140000.0
2008-12-02 11:17:00,3.8356,3.83787,3.82956,3.83221,7500000.0
2008-12-02 11:18:00,3.83743,3.83849,3.82891,3.83731,4880000.0
2008-12-02 11:19:00,3.83706,3.83848,3.83229,3.83848,6380000.0
2008-12-02 11:20:00,3.83816,3.84034,3.82864,3.82895,5630000.0
2008-12-02 11:21:00,3.83592,3.83813,3.83526,3.83813,5250000.0
2008-12-02 11:22:00,3.83334,3.83457,3.82785,3.82785,7500000.0
2008-12-02 11:23:00,3.82758,3.83786,3.82758,3.83786,4510000.0
2008-12-02 11:24:00,3.83446,3.83724,3.82701,3.83568,4880000.0
2008-12-02 11:25:00,3.83442,3.83741,3.83184,3.83342,9380000.0
2008-12-02 11:26:00,3.83052,3.83569,3.83026,3.83453,5250000.0
2008-12-02 11:27:00,3.83084,3.83814,3.82799,3.83369,8250000.0
2008-12-02 11:28:00,3.8268,3.83543,3.8268,3.83435,5250000.0
2008-12-02 11:29:00,3.82884,3.83664,3.82769,3.83035,11260000.0
2008-12-02 11:30:00,3.83203,3.83436,3.82635,3.83228,7140000.0
2008-12-02 11:31:00,3.83043,3.83089,3.82038,3.82038,5250000.0
2008-12-02 11:32:00,3.82868,3.83037,3.81941,3.82244,19520000.0
2008-12-02 11:33:00,3.82974,3.83157,3.82625,3.83098,5640000.0
2008-12-02 11:34:00,3.82603,3.8333,3.82109,3.82109,8250000.0
2008-12-02 11:35:00,3.82722,3.83153,3.82124,3.82598,18040000.0
2008-12-02 11:36:00,3.83094,3.83216,3.82009,3.82964,6010000.0
2008-12-02 11:37:00,3.8313,3.83265,3.82429,3.82676,6000000.0
2008-12-02 11:38:00,3.8295,3.83431,3.82871,3.83294,6380000.0
2008-12-02 11:39:00,3.83195,3.83272,3.82362,3.83272,7500000.0
2008-12-02 11:40:00,3.83015,3.83015,3.82222,3.82773,7500000.0
2008-12-02 11:41:00,3.82764,3.8285,3.82583,3.82842,4880000.0
2008-12-02 11:42:00,3.82921,3.83076,3.82619,3.83076,6000000.0
2008-12-02 11:43:00,3.83267,3.83606,3.82522,3.82522,6390000.0
2008-12-02 11:44:00,3.82934,3.83101,3.8215,3.82988,9010000.0
2008-12-02 11:45:00,3.8231,3.83234,3.82163,3.82959,6000000.0
2008-12-02 11:46:00,3.82412,3.82873,3.82083,3.82781,8260000.0
2008-12-02 11:47:00,3.8285,3.8285,3.81726,3.81726,5250000.0
2008-12-02 11:48:00,3.83031,3.83178,3.82199,3.83147,10140000.0
2008-12-02 11:49:00,3.82742,3.83034,3.82259,3.824,9000000.0
2008-12-02 11:50:00,3.82981,3.82981,3.81895,3.82547,7500000.0
2008-12-02 11:51:00,3.82927,3.82927,3.82373,3.82373,4880000.0
2008-12-02 11:52:00,3.8308,3.8308,3.8247,3.82565,6750000.0
2008-12-02 11:53:00,3.82533,3.83027,3.82026,3.82933,5630000.0
2008-12-02 11:54:00,3.82971,3.82971,3.82417,3.82934,4880000.0
2008-12-02 11:55:00,3.82987,3.83023,3.82213,3.82859,7130000.0
2008-12-02 11:56:00,3.82528,3.82886,3.82314,3.82458,6010000.0
2008-12-02 11:57:00,3.82263,3.82552,3.81581,3.82002,11640000.0
2008-12-02 11:58:00,3.81766,3.8263,3.81373,3.81534,10510000.0
2008-12-02 11:59:00,3.82356,3.82699,3.82076,3.8262,9000000.0
2008-12-02 12:00:00,3.82144,3.82816,3.82144,3.82332,6760000.0
2008-12-02 12:02:00,3.82524,3.82667,3.82143,3.8258,6000000.0
2008-12-02 12:04:00,3.82551,3.82551,3.81503,3.82332,6010000.0
2008-12-02 12:05:00,3.81117,3.82261,3.81117,3.82048,5250000.0
2008-12-02 12:06:00,3.81764,3.82089,3.80901,3.81607,8250000.0
2008-12-02 12:07:00,3.81761,3.81844,3.81323,3.81762,5630000.0
2008-12-02 12:08:00,3.81563,3.8183,3.81218,3.81218,7130000.0
2008-12-02 12:09:00,3.8192,3.82211,3.81236,3.82211,5250000.0
2008-12-02 12:10:00,3.81975,3.82233,3.81105,3.81552,13880000.0
2008-12-02 12:11:00,3.82039,3.82137,3.80957,3.80957,4880000.0
2008-12-02 12:12:00,3.81192,3.82371,3.81187,3.81781,5640000.0
2008-12-02 12:13:00,3.81728,3.82339,3.81728,3.82073,7880000.0
2008-12-02 12:14:00,3.81903,3.81903,3.8081,3.80974,12380000.0
2008-12-02 12:15:00,3.82044,3.82045,3.80985,3.819,15000000.0
2008-12-02 12:16:00,3.81754,3.81754,3.81288,3.81578,6000000.0
2008-12-02 12:17:00,3.81123,3.81834,3.80401,3.81834,10510000.0
2008-12-02 12:18:00,3.81482,3.81847,3.81227,3.81631,13510000.0
2008-12-02 12:19:00,3.8167,3.82236,3.81602,3.82182,6000000.0
2008-12-02 12:20:00,3.82248,3.82248,3.81422,3.81613,6760000.0
2008-12-02 12:21:00,3.82094,3.8212,3.81247,3.81247,6750000.0
2008-12-02 12:22:00,3.8112,3.81785,3.80912,3.80912,5630000.0
2008-12-02 12:23:00,3.81364,3.81789,3.81194,3.81645,5250000.0
2008-12-02 12:24:00,3.81614,3.81812,3.81118,3.81672,6000000.0
2008-12-02 12:25:00,3.81177,3.82105,3.81125,3.82105,4510000.0
2008-12-02 12:26:00,3.82109,3.82109,3.81321,3.81321,5250000.0
2008-12-02 12:27:00,3.81931,3.81931,3.81014,3.81014,7500000.0
2008-12-02 12:28:00,3.81641,3.81806,3.81138,3.81508,7880000.0
2008-12-02 12:29:00,3.81146,3.81568,3.80922,3.81517,7130000.0
2008-12-02 12:30:00,3.8174,3.8174,3.80934,3.81473,12010000.0
2008-12-02 12:31:00,3.81162,3.817,3.80739,3.817,8250000.0
2008-12-02 12:32:00,3.81576,3.82119,3.81464,3.81574,7880000.0
2008-12-02 12:33:00,3.81864,3.81864,3.80552,3.81709,8250000.0
2008-12-02 12:34:00,3.81713,3.81861,3.81291,3.81759,6000000.0
2008-12-02 12:35:00,3.81726,3.81755,3.80811,3.81401,6000000.0
2008-12-02 12:36:00,3.81616,3.81838,3.80839,3.81676,8250000.0
2008-12-02 12:37:00,3.8131,3.81898,3.81016,3.81893,5250000.0
2008-12-02 12:38:00,3.80931,3.81925,3.80931,3.81757,4510000.0
2008-12-02 12:39:00,3.81716,3.81929,3.81456,3.8186,6380000.0
2008-12-02 12:40:00,3.81687,3.81905,3.81504,3.81774,6380000.0
2008-12-02 12:41:00,3.81551,3.82209,3.81551,3.82209,6750000.0
2008-12-02 12:42:00,3.81885,3.82357,3.81705,3.81705,4880000.0
2008-12-02 12:43:00,3.82003,3.82172,3.81206,3.82061,9010000.0
2008-12-02 12:44:00,3.82417,3.82814,3.81376,3.81376,8260000.0
2008-12-02 12:45:00,3.82082,3.82243,3.81722,3.81722,4510000.0
2008-12-02 12:46:00,3.8175,3.82111,3.81194,3.81194,7500000.0
2008-12-02 12:47:00,3.81268,3.8213,3.81268,3.81842,6380000.0
2008-12-02 12:48:00,3.81855,3.82151,3.81036,3.82069,5260000.0
2008-12-02 12:49:00,3.81406,3.82472,3.81406,3.82212,4880000.0
2008-12-02 12:50:00,3.81624,3.81901,3.81001,3.81838,7880000.0
2008-12-02 12:51:00,3.81686,3.82166,3.8159,3.8164,6380000.0
2008-12-02 12:52:00,3.81399,3.82104,3.81352,3.82054,7510000.0
2008-12-02 12:53:00,3.81892,3.8196,3.81154,3.8196,7510000.0
2008-12-02 12:54:00,3.82021,3.82072,3.81567,3.81999,4510000.0
2008-12-02 12:55:00,3.82031,3.82307,3.81905,3.82307,5250000.0
2008-12-02 12:57:00,3.82243,3.82243,3.81506,3.81804,12760000.0
2008-12-02 13:00:00,3.8233,3.82421,3.81894,3.82356,6760000.0
2008-12-02 13:01:00,3.82349,3.82703,3.82037,3.82356,13880000.0
2008-12-02 13:02:00,3.82165,3.8266,3.81609,3.82146,13880000.0
2008-12-02 13:03:00,3.82776,3.82776,3.81867,3.82209,7500000.0
2008-12-02 13:05:00,3.82632,3.82682,3.81927,3.82189,13510000.0
2008-12-02 13:06:00,3.81974,3.82701,3.81611,3.82335,7130000.0
2008-12-02 13:07:00,3.82283,3.82711,3.81743,3.81743,8250000.0
2008-12-02 13:08:00,3.82725,3.82769,3.81754,3.82488,4880000.0
2008-12-02 13:09:00,3.826,3.826,3.81552,3.82004,6000000.0
2008-12-02 13:10:00,3.82581,3.82581,3.81598,3.81632,5630000.0
2008-12-02 13:11:00,3.8255,3.82601,3.82098,3.82553,4500000.0
2008-12-02 13:12:00,3.81866,3.82787,3.81865,3.825,4880000.0
2008-12-02 13:13:00,3.82509,3.82594,3.8204,3.82562,6760000.0
2008-12-02 13:14:00,3.82724,3.82874,3.82335,3.825,10500000.0
2008-12-02 13:15:00,3.82654,3.82654,3.8187,3.82064,7130000.0
2008-12-02 13:16:00,3.82444,3.8252,3.81906,3.81906,6380000.0
2008-12-02 13:17:00,3.82315,3.82315,3.81607,3.819,5630000.0
2008-12-02 13:18:00,3.82372,3.82517,3.81515,3.81942,9000000.0
2008-12-02 13:19:00,3.8172,3.82255,3.81397,3.82255,5630000.0
2008-12-02 13:20:00,3.81781,3.82318,3.81389,3.8195,9760000.0
2008-12-02 13:21:00,3.8225,3.82321,3.81649,3.81649,5250000.0
2008-12-02 13:22:00,3.82399,3.82399,3.81796,3.81796,7130000.0
2008-12-02 13:23:00,3.82087,3.82131,3.81138,3.81935,5250000.0
2008-12-02 13:24:00,3.8196,3.8196,3.81083,3.81312,5630000.0
2008-12-02 13:25:00,3.81995,3.82053,3.81478,3.82028,11260000.0
2008-12-02 13:26:00,3.81514,3.81991,3.81514,3.81991,4880000.0
2008-12-02 13:27:00,3.8191,3.82103,3.81192,3.82087,7880000.0
2008-12-02 13:28:00,3.8209,3.8209,3.8155,3.81954,5250000.0
2008-12-02 13:29:00,3.81212,3.82194,3.81212,3.81594,10500000.0
2008-12-02 13:30:00,3.81758,3.82088,3.81758,3.82042,3770000.0
2008-12-02 13:31:00,3.81557,3.82104,3.81441,3.81647,6750000.0
2008-12-02 13:32:00,3.8211,3.82367,3.8132,3.82241,8640000.0
2008-12-02 13:33:00,3.82387,3.82601,3.81532,3.81707,7140000.0
2008-12-02 13:34:00,3.80997,3.82064,3.80997,3.81588,9750000.0
2008-12-02 13:35:00,3.82132,3.82132,3.81047,3.81569,6000000.0
2008-12-02 13:36:00,3.81214,3.82195,3.81214,3.82195,4880000.0
2008-12-02 13:37:00,3.81504,3.82251,3.81504,3.81674,7880000.0
2008-12-02 13:38:00,3.8175,3.82122,3.81579,3.82066,5250000.0
2008-12-02 13:39:00,3.82046,3.82077,3.81471,3.82077,5630000.0
2008-12-02 13:40:00,3.8187,3.82113,3.81573,3.81816,7500000.0
2008-12-02 13:41:00,3.81908,3.82128,3.80967,3.81595,5630000.0
2008-12-02 13:42:00,3.81685,3.82058,3.80981,3.81833,4880000.0
2008-12-02 13:43:00,3.81583,3.82039,3.81491,3.81998,5260000.0
2008-12-02 13:44:00,3.82162,3.82162,3.81373,3.81792,5630000.0
2008-12-02 13:45:00,3.81777,3.82144,3.81584,3.81584,5630000.0
2008-12-02 13:46:00,3.81409,3.82134,3.81409,3.81676,5630000.0
2008-12-02 13:47:00,3.81484,3.81857,3.80743,3.81759,6000000.0
2008-12-02 13:48:00,3.81618,3.82295,3.81303,3.82028,7130000.0
2008-12-02 13:49:00,3.8176,3.82113,3.81485,3.81769,6000000.0
2008-12-02 13:50:00,3.81583,3.81976,3.81028,3.81264,6000000.0
2008-12-02 13:51:00,3.8151,3.82275,3.81039,3.81212,18780000.0
2008-12-02 13:52:00,3.80975,3.82139,3.80975,3.81484,6380000.0
2008-12-02 13:53:00,3.81939,3.81944,3.8092,3.81944,15770000.0
2008-12-02 13:54:00,3.81292,3.81666,3.80873,3.8094,4880000.0
2008-12-02 13:55:00,3.81381,3.81959,3.81043,3.81583,11260000.0
2008-12-02 13:56:00,3.81834,3.81954,3.81414,3.8168,7510000.0
2008-12-02 13:57:00,3.81861,3.81861,3.81465,3.81498,6000000.0
2008-12-02 13:58:00,3.81846,3.81891,3.81345,3.81882,5250000.0
2008-12-02 13:59:00,3.81833,3.81962,3.8101,3.81709,8280000.0
2008-12-02 14:00:00,3.81033,3.82375,3.81033,3.8226,5640000.0
2008-12-02 14:01:00,3.8183,3.82329,3.81788,3.82329,5630000.0
2008-12-02 14:02:00,3.8224,3.82338,3.81765,3.81871,6010000.0
2008-12-02 14:03:00,3.82094,3.8224,3.81499,3.81499,7130000.0
2008-12-02 14:04:00,3.82226,3.82283,3.81694,3.81734,7130000.0
2008-12-02 14:05:00,3.82428,3.82538,3.81983,3.81983,10130000.0
2008-12-02 14:06:00,3.82263,3.82391,3.81866,3.81923,5250000.0
2008-12-02 14:07:00,3.8227,3.8227,3.81124,3.81124,5250000.0
2008-12-02 14:08:00,3.81979,3.81992,3.81218,3.81786,9010000.0
2008-12-02 14:09:00,3.81454,3.82028,3.81272,3.81432,9750000.0
2008-12-02 14:10:00,3.81126,3.81712,3.80997,3.81496,6010000.0
2008-12-02 14:11:00,3.81881,3.82224,3.81205,3.81205,5250000.0
2008-12-02 14:12:00,3.81686,3.81686,3.8078,3.81222,3000000.0
2008-12-02 14:13:00,3.81943,3.82004,3.81402,3.81402,3750000.0
2008-12-02 14:14:00,3.81866,3.81889,3.8092,3.81313,12020000.0
2008-12-02 14:15:00,3.81816,3.81946,3.81311,3.81649,9390000.0
2008-12-02 14:16:00,3.81323,3.81872,3.81272,3.81759,9000000.0
2008-12-02 14:17:00,3.81015,3.8179,3.80914,3.81449,7500000.0
2008-12-02 14:18:00,3.8152,3.81742,3.81205,3.81742,6010000.0
2008-12-02 14:19:00,3.8152,3.81769,3.80809,3.80809,7880000.0
2008-12-02 14:20:00,3.81425,3.81777,3.81165,3.81165,4880000.0
2008-12-02 14:21:00,3.81587,3.81587,3.80633,3.81179,5250000.0
2008-12-02 14:22:00,3.81273,3.81859,3.81273,3.81411,5630000.0
2008-12-02 14:23:00,3.81683,3.8181,3.80814,3.81553,10880000.0
2008-12-02 14:24:00,3.81003,3.81581,3.80938,3.8154,6010000.0
2008-12-02 14:25:00,3.81564,3.81611,3.80631,3.81125,10140000.0
2008-12-02 14:26:00,3.81739,3.81889,3.80797,3.81889,6750000.0
2008-12-02 14:27:00,3.81221,3.81773,3.81039,3.81772,6380000.0
2008-12-02 14:28:00,3.81352,3.81798,3.80981,3.81426,6750000.0
2008-12-02 14:29:00,3.81846,3.82031,3.8097,3.81569,13140000.0
2008-12-02 14:30:00,3.81753,3.81753,3.80615,3.80615,3750000.0
2008-12-02 14:31:00,3.81738,3.81759,3.80577,3.81659,6380000.0
2008-12-02 14:32:00,3.81742,3.81755,3.80665,3.81595,6760000.0
2008-12-02 14:33:00,3.81153,3.81931,3.81153,3.81747,6750000.0
2008-12-02 14:34:00,3.81874,3.82015,3.81121,3.81937,7500000.0
2008-12-02 14:35:00,3.82071,3.82233,3.81622,3.82081,7510000.0
2008-12-02 14:36:00,3.82182,3.82182,3.81468,3.81518,4890000.0
2008-12-02 14:37:00,3.81512,3.82382,3.81512,3.8196,7880000.0
2008-12-02 14:38:00,3.81217,3.81902,3.81065,3.81726,7130000.0
2008-12-02 14:39:00,3.82232,3.82362,3.81064,3.82362,8250000.0
2008-12-02 14:40:00,3.8245,3.82473,3.81875,3.81896,6000000.0
2008-12-02 14:41:00,3.81809,3.82291,3.81625,3.82192,6000000.0
2008-12-02 14:42:00,3.82123,3.82156,3.81184,3.81562,7130000.0
2008-12-02 14:43:00,3.81976,3.82162,3.81532,3.82111,5260000.0
2008-12-02 14:44:00,3.82117,3.82216,3.81636,3.81874,7130000.0
2008-12-02 14:45:00,3.8203,3.8222,3.81041,3.81976,5250000.0
2008-12-02 14:46:00,3.81582,3.82043,3.81401,3.81471,5630000.0
2008-12-02 14:47:00,3.81598,3.82164,3.81172,3.82,7880000.0
2008-12-02 14:48:00,3.8153,3.82036,3.81402,3.82006,7130000.0
2008-12-02 14:49:00,3.82118,3.82118,3.81787,3.81915,6380000.0
2008-12-02 14:50:00,3.81247,3.81935,3.81204,3.81935,6750000.0
2008-12-02 14:51:00,3.82062,3.82338,3.81596,3.81673,6750000.0
2008-12-02 14:52:00,3.81452,3.82114,3.8123,3.81635,9000000.0
2008-12-02 14:53:00,3.8123,3.82063,3.8123,3.81706,4880000.0
2008-12-02 14:54:00,3.81661,3.81945,3.81429,3.81869,5630000.0
2008-12-02 14:55:00,3.81975,3.82089,3.81027,3.81432,5250000.0
2008-12-02 14:56:00,3.81989,3.82081,3.81395,3.81554,7500000.0
2008-12-02 14:57:00,3.81945,3.82168,3.81708,3.81862,5260000.0
2008-12-02 14:58:00,3.82013,3.82165,3.81099,3.82165,7140000.0
2008-12-02 14:59:00,3.8197,3.82098,3.80868,3.81162,12020000.0
2008-12-02 15:00:00,3.82228,3.82279,3.81695,3.82279,7880000.0
2008-12-02 15:01:00,3.82192,3.82261,3.81584,3.82022,5630000.0
2008-12-02 15:02:00,3.82023,3.82037,3.81014,3.82037,7880000.0
2008-12-02 15:03:00,3.81622,3.82098,3.81098,3.81327,6760000.0
2008-12-02 15:04:00,3.81889,3.81941,3.81044,3.81892,9000000.0
2008-12-02 15:05:00,3.81388,3.82041,3.81388,3.82036,6750000.0
2008-12-02 15:06:00,3.81635,3.8217,3.81521,3.8217,5250000.0
2008-12-02 15:07:00,3.82042,3.82155,3.8104,3.82068,5630000.0
2008-12-02 15:08:00,3.81229,3.82367,3.81229,3.82367,7880000.0
2008-12-02 15:09:00,3.82379,3.8257,3.81437,3.81437,6000000.0
2008-12-02 15:10:00,3.81841,3.82341,3.8173,3.82138,7880000.0
2008-12-02 15:11:00,3.82083,3.82637,3.82006,3.8234,9760000.0
2008-12-02 15:12:00,3.82747,3.82939,3.81918,3.82939,8630000.0
2008-12-02 15:13:00,3.83066,3.83715,3.82372,3.8249,14630000.0
2008-12-02 15:14:00,3.83068,3.83068,3.81722,3.82655,14260000.0
2008-12-02 15:15:00,3.82458,3.83178,3.82268,3.83044,8250000.0
2008-12-02 15:16:00,3.81903,3.83068,3.81903,3.82479,7500000.0
2008-12-02 15:17:00,3.83087,3.83121,3.82062,3.82608,7880000.0
2008-12-02 15:18:00,3.83025,3.83105,3.82182,3.82819,6380000.0
2008-12-02 15:19:00,3.83406,3.83478,3.82747,3.83412,7140000.0
2008-12-02 15:20:00,3.82644,3.83156,3.82279,3.83156,6750000.0
2008-12-02 15:21:00,3.83192,3.83192,3.82228,3.82674,3750000.0
2008-12-02 15:22:00,3.82531,3.8301,3.82425,3.82948,8250000.0
2008-12-02 15:23:00,3.83114,3.83368,3.82453,3.83368,6750000.0
2008-12-02 15:24:00,3.83019,3.83519,3.82155,3.83255,9390000.0
2008-12-02 15:25:00,3.82923,3.83082,3.82544,3.83082,5630000.0
2008-12-02 15:26:00,3.83028,3.83194,3.8241,3.82742,6000000.0
2008-12-02 15:27:00,3.8311,3.83227,3.82701,3.83227,7500000.0
2008-12-02 15:28:00,3.83195,3.83211,3.82358,3.83204,8630000.0
2008-12-02 15:29:00,3.8288,3.83621,3.82253,3.82253,19130000.0
2008-12-02 15:30:00,3.83504,3.83504,3.82808,3.82889,6000000.0
2008-12-02 15:31:00,3.83241,3.83424,3.82967,3.83424,7130000.0
2008-12-02 15:32:00,3.83185,3.83436,3.82803,3.83282,6000000.0
2008-12-02 15:33:00,3.8313,3.83322,3.8277,3.82979,7130000.0
2008-12-02 15:34:00,3.82777,3.83064,3.82274,3.82393,10880000.0
2008-12-02 15:35:00,3.83291,3.83291,3.82726,3.83184,10130000.0
2008-12-02 15:36:00,3.82451,3.83087,3.82067,3.83037,7500000.0
2008-12-02 15:37:00,3.82056,3.82949,3.82056,3.82295,7510000.0
2008-12-02 15:38:00,3.83012,3.83407,3.83012,3.83329,5250000.0
2008-12-02 15:39:00,3.8333,3.8367,3.82624,3.83384,9000000.0
2008-12-02 15:40:00,3.83347,3.83488,3.82492,3.83037,10130000.0
2008-12-02 15:41:00,3.83153,3.83182,3.82208,3.82208,6750000.0
2008-12-02 15:42:00,3.83345,3.83345,3.82272,3.83279,7880000.0
2008-12-02 15:43:00,3.83056,3.83394,3.82843,3.83173,6750000.0
2008-12-02 15:44:00,3.82888,3.83378,3.82661,3.83199,11630000.0
2008-12-02 15:45:00,3.83299,3.83442,3.83145,3.83363,7130000.0
2008-12-02 15:46:00,3.8312,3.8312,3.82722,3.82722,4510000.0
2008-12-02 15:47:00,3.83228,3.83236,3.82678,3.83109,6000000.0
2008-12-02 15:48:00,3.83248,3.83288,3.82606,3.83288,4880000.0
2008-12-02 15:49:00,3.83277,3.83381,3.82581,3.82778,8630000.0
2008-12-02 15:50:00,3.83166,3.83222,3.82494,3.83108,7130000.0
2008-12-02 15:51:00,3.82692,3.83207,3.8228,3.83207,4880000.0
2008-12-02 15:52:00,3.82432,3.83121,3.82432,3.82634,4880000.0
2008-12-02 15:53:00,3.8333,3.83432,3.82923,3.82923,8630000.0
2008-12-02 15:54:00,3.82378,3.83362,3.82378,3.82573,5250000.0
2008-12-02 15:55:00,3.83262,3.83286,3.82683,3.83085,6380000.0
2008-12-02 15:56:00,3.82761,3.83271,3.82547,3.82677,7880000.0
2008-12-02 15:57:00,3.83094,3.83387,3.82662,3.83301,7880000.0
2008-12-02 15:58:00,3.83234,3.83294,3.83089,3.83115,6750000.0
2008-12-02 15:59:00,3.82904,3.83329,3.8255,3.82842,9010000.0
2008-12-02 16:00:00,3.83306,3.83306,3.82624,3.83096,4880000.0
2008-12-02 16:01:00,3.8288,3.83488,3.8288,3.8297,7510000.0
2008-12-02 16:02:00,3.82819,3.83415,3.82819,3.83069,5630000.0
2008-12-02 16:03:00,3.83344,3.8341,3.82974,3.83238,5250000.0
2008-12-02 16:04:00,3.82891,3.83635,3.82378,3.83465,6380000.0
2008-12-02 16:05:00,3.82856,3.83503,3.82856,3.83421,6380000.0
2008-12-02 16:06:00,3.83338,3.83714,3.82615,3.83473,6380000.0
2008-12-02 16:07:00,3.82619,3.83303,3.82619,3.83303,6760000.0
2008-12-02 16:08:00,3.83157,3.83157,3.82393,3.82962,6760000.0
2008-12-02 16:09:00,3.82208,3.83054,3.82186,3.83054,7130000.0
2008-12-02 16:10:00,3.82679,3.833,3.82679,3.833,6750000.0
2008-12-02 16:11:00,3.83086,3.83096,3.81932,3.83041,4510000.0
2008-12-02 16:12:00,3.82525,3.83211,3.82231,3.82703,7130000.0
2008-12-02 16:13:00,3.83227,3.83227,3.82369,3.8279,5250000.0
2008-12-02 16:14:00,3.83265,3.83641,3.82981,3.83381,13140000.0
2008-12-02 16:15:00,3.83509,3.83565,3.8259,3.83259,13890000.0
2008-12-02 16:16:00,3.83486,3.83557,3.82923,3.82923,6750000.0
2008-12-02 16:17:00,3.82583,3.83491,3.82583,3.83369,5250000.0
2008-12-02 16:18:00,3.82507,3.83497,3.82507,3.83001,5260000.0
2008-12-02 16:19:00,3.83199,3.83695,3.82668,3.8341,6760000.0
2008-12-02 16:20:00,3.83103,3.83618,3.82685,3.83212,8250000.0
2008-12-02 16:21:00,3.83497,3.83597,3.82546,3.83087,9380000.0
2008-12-02 16:22:00,3.83459,3.83903,3.82839,3.83334,5630000.0
2008-12-02 16:23:00,3.83342,3.8356,3.8257,3.83012,6010000.0
2008-12-02 16:24:00,3.83472,3.839,3.82755,3.82755,7880000.0
2008-12-02 16:25:00,3.8345,3.83461,3.82511,3.83461,7130000.0
2008-12-02 16:26:00,3.82638,3.83378,3.82638,3.8316,6000000.0
2008-12-02 16:27:00,3.83235,3.83318,3.82768,3.83239,6000000.0
2008-12-02 16:28:00,3.83086,3.83364,3.82535,3.82795,7130000.0
2008-12-02 16:29:00,3.83057,3.83443,3.82727,3.83388,6760000.0
2008-12-02 16:30:00,3.82332,3.8303,3.82332,3.82973,5250000.0
2008-12-02 16:31:00,3.82835,3.83583,3.82304,3.83267,4520000.0
2008-12-02 16:32:00,3.83192,3.83192,3.81767,3.82384,7130000.0
2008-12-02 16:33:00,3.82931,3.83046,3.82169,3.82576,7130000.0
2008-12-02 16:34:00,3.83034,3.83691,3.82424,3.83233,7500000.0
2008-12-02 16:35:00,3.83022,3.83409,3.82441,3.83409,13130000.0
2008-12-02 16:36:00,3.82426,3.83515,3.82426,3.82713,7130000.0
2008-12-02 16:37:00,3.83154,3.83496,3.8287,3.83496,6750000.0
2008-12-02 16:38:00,3.8277,3.83463,3.8277,3.83367,7130000.0
2008-12-02 16:39:00,3.82588,3.8343,3.82544,3.833,5250000.0
2008-12-02 16:40:00,3.83505,3.8368,3.82691,3.8319,7500000.0
2008-12-02 16:41:00,3.82932,3.83336,3.8243,3.8243,9000000.0
2008-12-02 16:42:00,3.83019,3.83464,3.82704,3.83464,8250000.0
2008-12-02 16:43:00,3.83244,3.83807,3.82729,3.83478,7880000.0
2008-12-02 16:44:00,3.83349,3.83439,3.82618,3.82876,9380000.0
2008-12-02 16:45:00,3.83403,3.83403,3.82403,3.8322,5250000.0
2008-12-02 16:46:00,3.83273,3.83471,3.82827,3.82873,10130000.0
2008-12-02 16:47:00,3.82397,3.83365,3.82397,3.83121,6750000.0
2008-12-02 16:48:00,3.83173,3.83373,3.82822,3.83325,4880000.0
2008-12-02 16:49:00,3.83218,3.83449,3.82349,3.83073,6380000.0
2008-12-02 16:50:00,3.82809,3.83341,3.82696,3.83339,7510000.0
2008-12-02 16:51:00,3.82681,3.83392,3.82519,3.82963,6000000.0
2008-12-02 16:52:00,3.82992,3.83686,3.82977,3.83653,8250000.0
2008-12-02 16:53:00,3.83695,3.83695,3.82776,3.8314,4510000.0
2008-12-02 16:54:00,3.82324,3.83587,3.82324,3.83282,8260000.0
2008-12-02 16:55:00,3.83234,3.84035,3.83032,3.8394,6000000.0
2008-12-02 16:56:00,3.84169,3.84169,3.83009,3.84158,10130000.0
2008-12-02 16:57:00,3.84,3.84219,3.83112,3.84219,4510000.0
2008-12-02 16:58:00,3.83902,3.84636,3.83902,3.8455,6380000.0
2008-12-02 16:59:00,3.8462,3.84725,3.83999,3.84397,10500000.0
2008-12-02 17:00:00,3.84177,3.84724,3.83774,3.83774,7500000.0
2008-12-02 17:01:00,3.84703,3.85317,3.84251,3.84711,7880000.0
2008-12-02 17:02:00,3.85003,3.85114,3.8426,3.84869,5630000.0
2008-12-02 17:03:00,3.84758,3.84824,3.83919,3.84361,7130000.0
2008-12-02 17:04:00,3.84196,3.84658,3.84058,3.84658,8250000.0
2008-12-02 17:05:00,3.84151,3.84744,3.84151,3.84744,5250000.0
2008-12-02 17:06:00,3.84692,3.84897,3.84147,3.84356,6000000.0
2008-12-02 17:07:00,3.8421,3.84845,3.8421,3.84775,6760000.0
2008-12-02 17:08:00,3.83974,3.84722,3.83974,3.84262,6760000.0
2008-12-02 17:09:00,3.84731,3.84731,3.8357,3.84449,7130000.0
2008-12-02 17:10:00,3.84759,3.84767,3.83941,3.84691,4880000.0
2008-12-02 17:11:00,3.84237,3.84576,3.83605,3.84342,4880000.0
2008-12-02 17:12:00,3.84296,3.8437,3.83252,3.83871,5630000.0
2008-12-02 17:13:00,3.84226,3.84331,3.83344,3.83861,8250000.0
2008-12-02 17:14:00,3.84048,3.84494,3.83803,3.83803,6760000.0
2008-12-02 17:15:00,3.84544,3.84607,3.83806,3.84219,7500000.0
2008-12-02 17:16:00,3.84159,3.84466,3.83246,3.84222,5630000.0
2008-12-02 17:17:00,3.83518,3.84492,3.83518,3.84214,7880000.0
2008-12-02 17:18:00,3.84424,3.84721,3.83664,3.83664,4880000.0
2008-12-02 17:19:00,3.83909,3.84396,3.83557,3.83996,7130000.0
2008-12-02 17:20:00,3.84276,3.84518,3.83858,3.84424,6010000.0
2008-12-02 17:21:00,3.84111,3.8479,3.83722,3.83799,19520000.0
2008-12-02 17:22:00,3.84253,3.84399,3.8338,3.84312,8250000.0
2008-12-02 17:23:00,3.83914,3.84626,3.83668,3.84281,8250000.0
2008-12-02 17:24:00,3.84342,3.84342,3.83562,3.83862,4890000.0
2008-12-02 17:25:00,3.8402,3.84399,3.83162,3.83547,20260000.0
2008-12-02 17:26:00,3.84302,3.84302,3.83601,3.83601,7880000.0
2008-12-02 17:27:00,3.84179,3.84379,3.83338,3.83338,6000000.0
2008-12-02 17:28:00,3.84256,3.84256,3.83255,3.84174,5250000.0
2008-12-02 17:29:00,3.83131,3.84032,3.82861,3.8355,18380000.0
2008-12-02 17:30:00,3.8399,3.84327,3.8352,3.84327,7880000.0
2008-12-02 17:31:00,3.84241,3.8436,3.83683,3.8417,4880000.0
2008-12-02 17:32:00,3.84229,3.84229,3.83727,3.84096,6380000.0
2008-12-02 17:33:00,3.8418,3.84378,3.83386,3.843,7880000.0
2008-12-02 17:34:00,3.84036,3.84079,3.82836,3.83514,7880000.0
2008-12-02 17:35:00,3.83872,3.84256,3.83074,3.83425,20640000.0
2008-12-02 17:36:00,3.83949,3.84527,3.8384,3.83886,7500000.0
2008-12-02 17:37:00,3.83902,3.84409,3.8378,3.83857,8260000.0
2008-12-02 17:38:00,3.83842,3.84571,3.83692,3.84345,5260000.0
2008-12-02 17:39:00,3.83977,3.84599,3.83484,3.83625,20630000.0
2008-12-02 17:40:00,3.84434,3.84564,3.84129,3.84483,6380000.0
2008-12-02 17:41:00,3.83732,3.85007,3.83699,3.85007,6750000.0
2008-12-02 17:42:00,3.84942,3.8516,3.83784,3.83784,6000000.0
2008-12-02 17:43:00,3.84528,3.84804,3.83515,3.83681,6750000.0
2008-12-02 17:44:00,3.84552,3.84652,3.8398,3.84148,7880000.0
2008-12-02 17:45:00,3.84376,3.84678,3.8423,3.84258,6000000.0
2008-12-02 17:46:00,3.84656,3.84729,3.84179,3.84179,5250000.0
2008-12-02 17:47:00,3.84502,3.84669,3.83806,3.84669,4880000.0
2008-12-02 17:48:00,3.8458,3.84686,3.83269,3.84686,8250000.0
2008-12-02 17:49:00,3.84701,3.84792,3.84207,3.84207,6010000.0
2008-12-02 17:50:00,3.84531,3.84786,3.84212,3.84212,5250000.0
2008-12-02 17:51:00,3.84327,3.85123,3.83928,3.84724,6380000.0
2008-12-02 17:52:00,3.84489,3.84996,3.84007,3.84996,4880000.0
2008-12-02 17:53:00,3.84869,3.84884,3.83998,3.84884,6760000.0
2008-12-02 17:54:00,3.85094,3.85103,3.83925,3.85045,4510000.0
2008-12-02 17:55:00,3.849,3.849,3.83407,3.84689,8250000.0
2008-12-02 17:56:00,3.8465,3.8504,3.84104,3.8498,5260000.0
2008-12-02 17:57:00,3.84995,3.85221,3.84215,3.85169,6750000.0
2008-12-02 17:58:00,3.85171,3.85218,3.8411,3.84784,7880000.0
2008-12-02 17:59:00,3.85277,3.8543,3.84392,3.84851,15010000.0
2008-12-02 18:00:00,3.85571,3.85571,3.84387,3.8478,8630000.0
2008-12-02 18:01:00,3.85388,3.85506,3.84815,3.85196,7880000.0
2008-12-02 18:02:00,3.8436,3.85454,3.8436,3.85024,7500000.0
2008-12-02 18:03:00,3.85318,3.85614,3.84448,3.85222,7500000.0
2008-12-02 18:04:00,3.84312,3.85457,3.84213,3.85192,8630000.0
2008-12-02 18:05:00,3.84643,3.85937,3.84583,3.85467,7130000.0
2008-12-02 18:06:00,3.85291,3.85445,3.84733,3.85102,7510000.0
2008-12-02 18:07:00,3.85163,3.85437,3.85058,3.85282,6000000.0
2008-12-02 18:08:00,3.85416,3.85428,3.84582,3.84582,3750000.0
2008-12-02 18:09:00,3.85088,3.85635,3.85088,3.85555,6750000.0
2008-12-02 18:10:00,3.84778,3.85504,3.84778,3.85394,4880000.0
2008-12-02 18:11:00,3.85177,3.85452,3.84502,3.84502,5630000.0
2008-12-02 18:12:00,3.8536,3.85384,3.84302,3.84921,7130000.0
2008-12-02 18:13:00,3.8555,3.85703,3.85006,3.85625,5630000.0
2008-12-02 18:14:00,3.85503,3.85503,3.84207,3.8548,11270000.0
2008-12-02 18:15:00,3.8565,3.85782,3.85225,3.85625,8630000.0
2008-12-02 18:16:00,3.85057,3.8571,3.85057,3.85289,3750000.0
2008-12-02 18:17:00,3.85581,3.8566,3.84995,3.8566,6750000.0
2008-12-02 18:18:00,3.85737,3.85975,3.85267,3.85881,6000000.0
2008-12-02 18:19:00,3.85653,3.85841,3.8539,3.85738,6000000.0
2008-12-02 18:20:00,3.85322,3.86002,3.85322,3.86002,6000000.0
2008-12-02 18:21:00,3.85398,3.86001,3.8538,3.86001,5260000.0
2008-12-02 18:22:00,3.85592,3.8609,3.85402,3.85416,6000000.0
2008-12-02 18:23:00,3.8599,3.8599,3.85292,3.85459,6750000.0
2008-12-02 18:24:00,3.85439,3.86094,3.84973,3.85425,10520000.0
2008-12-02 18:25:00,3.85962,3.86166,3.85281,3.8587,6750000.0
2008-12-02 18:26:00,3.85627,3.85992,3.8542,3.85491,5250000.0
2008-12-02 18:27:00,3.85315,3.85949,3.85099,3.8585,8250000.0
2008-12-02 18:28:00,3.85483,3.85921,3.8527,3.85709,7130000.0
2008-12-02 18:29:00,3.85496,3.86016,3.85447,3.85929,7500000.0
2008-12-02 18:30:00,3.85907,3.85978,3.84752,3.85955,7500000.0
2008-12-02 18:31:00,3.85532,3.85962,3.8492,3.85516,5630000.0
2008-12-02 18:32:00,3.85271,3.85949,3.85271,3.85949,7880000.0
2008-12-02 18:33:00,3.85134,3.85717,3.84603,3.84948,13130000.0
2008-12-02 18:34:00,3.85293,3.85832,3.85028,3.85356,8250000.0
2008-12-02 18:35:00,3.85018,3.85746,3.85018,3.85382,7500000.0
2008-12-02 18:36:00,3.85042,3.85592,3.84998,3.85555,6750000.0
2008-12-02 18:37:00,3.85115,3.85115,3.83777,3.84465,7510000.0
2008-12-02 18:38:00,3.84996,3.8512,3.84491,3.84491,5640000.0
2008-12-02 18:39:00,3.84554,3.8514,3.84554,3.84998,7880000.0
2008-12-02 18:40:00,3.84141,3.85081,3.84141,3.8473,6760000.0
2008-12-02 18:41:00,3.8397,3.8527,3.8397,3.85093,7140000.0
2008-12-02 18:42:00,3.84604,3.85153,3.84465,3.8481,4130000.0
2008-12-02 18:43:00,3.84694,3.85104,3.84502,3.84502,5250000.0
2008-12-02 18:44:00,3.84929,3.85103,3.83912,3.84922,9000000.0
2008-12-02 18:45:00,3.85045,3.85045,3.84438,3.84581,4880000.0
2008-12-02 18:46:00,3.84713,3.85141,3.84391,3.84501,7130000.0
2008-12-02 18:47:00,3.84981,3.84981,3.83613,3.84898,6760000.0
2008-12-02 18:48:00,3.85016,3.8511,3.84173,3.84584,5630000.0
2008-12-02 18:49:00,3.84519,3.85045,3.84439,3.84482,5630000.0
2008-12-02 18:50:00,3.8499,3.85193,3.84549,3.84783,8630000.0
2008-12-02 18:51:00,3.84965,3.84965,3.84483,3.84951,5250000.0
2008-12-02 18:52:00,3.84669,3.85202,3.83978,3.84592,7880000.0
2008-12-02 18:53:00,3.8432,3.84876,3.83699,3.83993,5630000.0
2008-12-02 18:54:00,3.84988,3.85153,3.84583,3.84861,6000000.0
2008-12-02 18:55:00,3.84934,3.85143,3.84132,3.84475,7510000.0
2008-12-02 18:56:00,3.84259,3.84916,3.83757,3.84916,4880000.0
2008-12-02 18:57:00,3.85024,3.85024,3.84464,3.85001,6750000.0
2008-12-02 18:58:00,3.84357,3.85023,3.84058,3.84058,7130000.0
2008-12-02 18:59:00,3.84726,3.85142,3.84068,3.84812,18770000.0
2008-12-02 19:00:00,3.847,3.8528,3.8437,3.84851,5630000.0
2008-12-02 19:01:00,3.84839,3.84983,3.84042,3.84982,6000000.0
2008-12-02 19:02:00,3.84757,3.84801,3.83766,3.84606,5630000.0
2008-12-02 19:03:00,3.84952,3.85001,3.84046,3.84534,8250000.0
2008-12-02 19:04:00,3.84985,3.84985,3.84434,3.84883,8250000.0
2008-12-02 19:05:00,3.8482,3.85056,3.84118,3.85009,13510000.0
2008-12-02 19:06:00,3.85035,3.85246,3.84693,3.85018,6760000.0
2008-12-02 19:07:00,3.84735,3.85162,3.84361,3.84855,6750000.0
2008-12-02 19:08:00,3.84751,3.84751,3.83857,3.83857,5250000.0
2008-12-02 19:09:00,3.84915,3.84915,3.84028,3.84865,7500000.0
2008-12-02 19:10:00,3.84857,3.84927,3.83857,3.84565,10880000.0
2008-12-02 19:11:00,3.85021,3.85021,3.84894,3.84902,3000000.0
2008-12-02 19:12:00,3.85003,3.85003,3.84029,3.8465,6000000.0
2008-12-02 19:13:00,3.85094,3.85094,3.8394,3.84897,7500000.0
2008-12-02 19:14:00,3.84966,3.85003,3.83783,3.85003,10130000.0
2008-12-02 19:15:00,3.8512,3.8512,3.84449,3.84927,4510000.0
2008-12-02 19:16:00,3.85012,3.85026,3.83892,3.85026,5250000.0
2008-12-02 19:17:00,3.85067,3.85101,3.84106,3.84772,6750000.0
2008-12-02 19:18:00,3.84935,3.84935,3.8409,3.8409,4880000.0
2008-12-02 19:19:00,3.84768,3.85001,3.83888,3.85001,10890000.0
2008-12-02 19:20:00,3.8466,3.85063,3.84082,3.84356,6390000.0
2008-12-02 19:21:00,3.85067,3.85067,3.84035,3.849,9380000.0
2008-12-02 19:22:00,3.84993,3.85021,3.84497,3.85001,4510000.0
2008-12-02 19:23:00,3.84677,3.849,3.83981,3.83981,6760000.0
2008-12-02 19:24:00,3.84648,3.85194,3.84236,3.85093,10520000.0
2008-12-02 19:25:00,3.84559,3.84931,3.84316,3.84931,3750000.0
2008-12-02 19:26:00,3.84604,3.84894,3.84235,3.84894,5250000.0
2008-12-02 19:27:00,3.84392,3.85039,3.84155,3.85034,7140000.0
2008-12-02 19:28:00,3.8484,3.84984,3.8403,3.84729,4880000.0
2008-12-02 19:29:00,3.84204,3.85671,3.84204,3.84986,9000000.0
2008-12-02 19:30:00,3.84894,3.85125,3.84229,3.84808,8630000.0
2008-12-02 19:31:00,3.84544,3.84775,3.8377,3.8469,10510000.0
2008-12-02 19:32:00,3.8464,3.8464,3.84515,3.84515,3000000.0
2008-12-02 19:33:00,3.83981,3.84587,3.83713,3.84559,9380000.0
2008-12-02 19:34:00,3.84627,3.84667,3.84123,3.84123,6380000.0
2008-12-02 19:35:00,3.84477,3.84618,3.84116,3.8459,4130000.0
2008-12-02 19:36:00,3.84712,3.84712,3.84083,3.84604,6750000.0
2008-12-02 19:37:00,3.84311,3.84579,3.83841,3.84437,4500000.0
2008-12-02 19:38:00,3.84482,3.84696,3.83697,3.84696,5250000.0
2008-12-02 19:39:00,3.84425,3.84733,3.84136,3.84733,3750000.0
2008-12-02 19:40:00,3.84568,3.84624,3.84366,3.84624,2630000.0
2008-12-02 19:41:00,3.83719,3.84629,3.83719,3.84299,5250000.0
2008-12-02 19:42:00,3.84623,3.84683,3.83724,3.84074,6380000.0
2008-12-02 19:43:00,3.84864,3.84915,3.83992,3.84765,5250000.0
2008-12-02 19:44:00,3.84978,3.84978,3.83853,3.84208,18380000.0
2008-12-02 19:45:00,3.8495,3.8495,3.84364,3.84364,1500000.0
2008-12-02 19:46:00,3.84669,3.84669,3.83681,3.84485,5630000.0
2008-12-02 19:47:00,3.8409,3.84626,3.83695,3.84461,6380000.0
2008-12-02 19:48:00,3.8381,3.8491,3.8381,3.83827,7510000.0
2008-12-02 19:49:00,3.84623,3.84665,3.83804,3.83804,4880000.0
2008-12-02 19:50:00,3.84103,3.84744,3.8385,3.84744,4880000.0
2008-12-02 19:51:00,3.84173,3.84616,3.83562,3.84519,7880000.0
2008-12-02 19:52:00,3.84573,3.84823,3.83941,3.84393,6380000.0
2008-12-02 19:53:00,3.84685,3.84685,3.84156,3.84527,3380000.0
2008-12-02 19:54:00,3.83583,3.84526,3.83583,3.84526,2250000.0
2008-12-02 19:55:00,3.84576,3.84691,3.84576,3.84691,1880000.0
2008-12-02 19:56:00,3.84597,3.84597,3.84586,3.84586,1130000.0
2008-12-02 19:57:00,3.84223,3.84687,3.84185,3.84185,3000000.0
2008-12-02 19:58:00,3.84721,3.84787,3.8388,3.84488,3750000.0
2008-12-02 19:59:00,3.84616,3.84736,3.83719,3.84685,12380000.0
2008-12-02 20:00:00,3.84585,3.85034,3.84401,3.84586,5260000.0
2008-12-02 20:01:00,3.84676,3.84774,3.84136,3.84745,6000000.0
2008-12-02 20:02:00,3.84682,3.8479,3.84421,3.84421,3000000.0
2008-12-02 20:03:00,3.84724,3.84724,3.84506,3.84506,2630000.0
2008-12-02 20:04:00,3.84716,3.84748,3.84225,3.8452,3000000.0
2008-12-02 20:05:00,3.84547,3.84547,3.84134,3.84134,1500000.0
2008-12-02 20:06:00,3.84708,3.84773,3.83812,3.84347,6000000.0
2008-12-02 20:07:00,3.84152,3.84152,3.84152,3.84152,750000.0
2008-12-02 20:08:00,3.84381,3.84902,3.84167,3.84176,4880000.0
2008-12-02 20:09:00,3.84776,3.84836,3.84494,3.84836,3000000.0
2008-12-02 20:10:00,3.83723,3.84692,3.83723,3.84692,2250000.0
2008-12-02 20:11:00,3.83789,3.84715,3.83789,3.84715,6380000.0
2008-12-02 20:12:00,3.84591,3.84712,3.84135,3.84697,7130000.0
2008-12-02 20:13:00,3.84637,3.84671,3.84637,3.84671,2260000.0
2008-12-02 20:14:00,3.83958,3.84509,3.83444,3.84502,19130000.0
2008-12-02 20:15:00,3.84946,3.84946,3.83825,3.84441,4130000.0
2008-12-02 20:16:00,3.84204,3.84629,3.84204,3.84573,3750000.0
2008-12-02 20:17:00,3.84463,3.8468,3.84222,3.8468,1880000.0
2008-12-02 20:18:00,3.84376,3.84632,3.84096,3.84146,4130000.0
2008-12-02 20:19:00,3.8423,3.84479,3.8423,3.84479,1130000.0
2008-12-02 20:20:00,3.84715,3.84715,3.84386,3.84386,2250000.0
2008-12-02 20:21:00,3.83643,3.8482,3.83643,3.84514,3380000.0
2008-12-02 20:22:00,3.84374,3.84547,3.84374,3.84547,1500000.0
2008-12-02 20:23:00,3.84166,3.84581,3.84019,3.8406,6010000.0
2008-12-02 20:24:00,3.84082,3.84571,3.84082,3.84571,1500000.0
2008-12-02 20:25:00,3.84504,3.84505,3.84504,3.84505,1500000.0
2008-12-02 20:26:00,3.84029,3.84567,3.84029,3.84143,5630000.0
2008-12-02 20:27:00,3.84652,3.84911,3.84259,3.84259,4880000.0
2008-12-02 20:28:00,3.84658,3.84741,3.84224,3.8462,3750000.0
2008-12-02 20:29:00,3.83838,3.84476,3.8327,3.84476,9380000.0
2008-12-02 20:30:00,3.84501,3.8503,3.83959,3.8478,4880000.0
2008-12-02 20:31:00,3.84506,3.84506,3.83463,3.83463,1880000.0
2008-12-02 20:32:00,3.84209,3.84839,3.84209,3.84839,4500000.0
2008-12-02 20:33:00,3.83714,3.8481,3.83714,3.84576,6380000.0
2008-12-02 20:34:00,3.84584,3.84887,3.84386,3.84582,7510000.0
2008-12-02 20:35:00,3.83943,3.84464,3.8344,3.84351,6380000.0
2008-12-02 20:36:00,3.84438,3.84717,3.84077,3.84717,6000000.0
2008-12-02 20:37:00,3.84583,3.84617,3.83609,3.83667,4500000.0
2008-12-02 20:38:00,3.84631,3.84724,3.84112,3.84724,4880000.0
2008-12-02 20:39:00,3.84114,3.84114,3.83731,3.83731,1500000.0
2008-12-02 20:40:00,3.84585,3.84585,3.8454,3.8454,2250000.0
2008-12-02 20:41:00,3.8465,3.8465,3.84508,3.84634,3000000.0
2008-12-02 20:42:00,3.84762,3.84833,3.84324,3.84423,4500000.0
2008-12-02 20:43:00,3.84653,3.84657,3.84141,3.84204,4520000.0
2008-12-02 20:44:00,3.84266,3.85008,3.83631,3.83909,29260000.0
2008-12-02 20:45:00,3.84662,3.84662,3.83705,3.84151,5640000.0
2008-12-02 20:46:00,3.8444,3.8444,3.8441,3.8441,1500000.0
2008-12-02 20:47:00,3.84602,3.84602,3.84123,3.84123,1500000.0
2008-12-02 20:48:00,3.84436,3.84436,3.83995,3.83995,1500000.0
2008-12-02 20:49:00,3.84588,3.84588,3.83677,3.83677,2250000.0
2008-12-02 20:50:00,3.84532,3.84532,3.84133,3.84133,1500000.0
2008-12-02 20:51:00,3.84509,3.84509,3.84509,3.84509,750000.0
2008-12-02 20:52:00,3.83582,3.83582,3.83582,3.83582,750000.0
2008-12-02 20:53:00,3.8429,3.84685,3.83743,3.84521,4880000.0
2008-12-02 20:54:00,3.84466,3.84833,3.83832,3.84774,5250000.0
2008-12-02 20:55:00,3.84688,3.84688,3.835,3.84426,4880000.0
2008-12-02 20:56:00,3.84485,3.85062,3.84485,3.84518,5630000.0
2008-12-02 20:57:00,3.84736,3.85102,3.84292,3.84436,5250000.0
2008-12-02 20:58:00,3.83762,3.84767,3.83762,3.84749,3750000.0
2008-12-02 20:59:00,3.84512,3.84694,3.83268,3.84586,16500000.0
2008-12-02 21:00:00,3.83765,3.84894,3.83765,3.84493,6760000.0
2008-12-02 21:01:00,3.84697,3.84849,3.84162,3.84181,4510000.0
2008-12-02 21:03:00,3.84715,3.84766,3.83819,3.84582,3000000.0
2008-12-02 21:06:00,3.8471,3.84753,3.83806,3.84574,3000000.0
2008-12-02 21:11:00,3.84722,3.84781,3.83832,3.84591,3000000.0
2008-12-02 21:15:00,3.84892,3.84991,3.84032,3.84799,3000000.0
2008-12-02 21:20:00,3.8453,3.84651,3.8453,3.84651,1130000.0
2008-12-02 21:21:00,3.85101,3.85178,3.84024,3.85081,6000000.0
2008-12-02 21:22:00,3.8465,3.85269,3.84235,3.84979,6750000.0
2008-12-02 21:28:00,3.84401,3.84915,3.84232,3.84915,5630000.0
2008-12-02 21:29:00,3.84165,3.84937,3.83795,3.84937,7140000.0
2008-12-02 21:30:00,3.84177,3.84666,3.83652,3.84291,6010000.0
2008-12-02 21:31:00,3.84904,3.84904,3.83964,3.84345,4880000.0
2008-12-02 21:34:00,3.83867,3.85187,3.83867,3.84511,7130000.0
2008-12-02 21:38:00,3.84675,3.84895,3.84518,3.84731,4500000.0
2008-12-02 21:45:00,3.84269,3.85305,3.84269,3.8512,5630000.0
2008-12-02 21:56:00,3.84858,3.84858,3.83892,3.84743,6770000.0
2008-12-02 21:57:00,3.84267,3.84917,3.83951,3.84917,5630000.0
2008-12-02 21:59:00,3.84703,3.84795,3.83909,3.84795,3020000.0
2008-12-02 22:00:00,3.84674,3.8497,3.83992,3.84683,4880000.0
2008-12-02 22:07:00,3.84861,3.84894,3.84398,3.84772,4500000.0
2008-12-02 22:08:00,3.84542,3.84763,3.84264,3.84264,5250000.0
2008-12-02 22:09:00,3.84387,3.84644,3.83664,3.84327,7130000.0
2008-12-02 22:15:00,3.84367,3.84772,3.83832,3.84557,4880000.0
2008-12-02 22:17:00,3.84288,3.84636,3.83662,3.84215,5250000.0
2008-12-02 22:21:00,3.85108,3.85108,3.84189,3.84855,3000000.0
2008-12-02 22:30:00,3.85262,3.85361,3.84402,3.85169,3000000.0
2008-12-02 22:38:00,3.85136,3.85212,3.84264,3.85012,3000000.0
2008-12-02 22:45:00,3.85262,3.85361,3.84402,3.85169,3000000.0
2008-12-02 22:49:00,3.84961,3.84961,3.84046,3.84709,3000000.0
2008-12-02 23:00:00,3.85082,3.85181,3.84222,3.84989,3000000.0
2008-12-02 23:04:00,3.83947,3.85007,3.83947,3.84852,6000000.0
2008-12-02 23:05:00,3.84855,3.84855,3.83883,3.8477,3750000.0
2008-12-02 23:06:00,3.84412,3.84938,3.83877,3.84823,7500000.0
2008-12-02 23:15:00,3.84952,3.85051,3.84092,3.84859,3000000.0
2008-12-02 23:19:00,3.84661,3.84661,3.8403,3.84601,3750000.0
2008-12-02 23:20:00,3.8424,3.84383,3.8317,3.83815,7500000.0
2008-12-02 23:21:00,3.8383,3.84445,3.82928,3.83887,6380000.0
2008-12-02 23:22:00,3.83684,3.83872,3.82935,3.83654,6000000.0
2008-12-02 23:23:00,3.83792,3.83852,3.82912,3.83385,8250000.0
2008-12-02 23:24:00,3.83244,3.83941,3.82898,3.82898,3750000.0
2008-12-02 23:27:00,3.83429,3.83915,3.83429,3.83915,2250000.0
2008-12-02 23:28:00,3.8291,3.83878,3.82816,3.83878,3750000.0
2008-12-02 23:29:00,3.8321,3.83823,3.82729,3.83823,7500000.0
2008-12-02 23:30:00,3.83665,3.84057,3.83479,3.83479,4500000.0
2008-12-02 23:36:00,3.83951,3.83997,3.8305,3.83817,3000000.0
2008-12-02 23:45:00,3.84352,3.84451,3.83492,3.84259,3000000.0
2008-12-02 23:47:00,3.83961,3.84019,3.83071,3.8383,3000000.0
2008-12-02 23:51:00,3.83061,3.83709,3.83061,3.83433,4880000.0
2008-12-02 23:52:00,3.83494,3.83708,3.82707,3.83429,4500000.0
2008-12-02 23:53:00,3.83576,3.84266,3.83063,3.83991,6750000.0
2008-12-02 23:55:00,3.83964,3.84026,3.83077,3.83835,3000000.0
2008-12-02 23:57:00,3.84489,3.84716,3.84489,3.84716,1500000.0
2008-12-02 23:58:00,3.84825,3.84879,3.83936,3.84775,5250000.0
2008-12-03 00:00:00,3.85212,3.85311,3.84352,3.85119,3000000.0
2008-12-03 00:02:00,3.84808,3.84848,3.83901,3.84672,3000000.0
2008-12-03 00:10:00,3.84835,3.84911,3.83961,3.8471,3000000.0
2008-12-03 00:15:00,3.84939,3.85088,3.84574,3.85006,7500000.0
2008-12-03 00:23:00,3.8418,3.85263,3.8418,3.84794,9000000.0
2008-12-03 00:30:00,3.84534,3.85042,3.84102,3.84981,6390000.0
2008-12-03 00:38:00,3.84608,3.85087,3.83768,3.84779,10500000.0
2008-12-03 00:45:00,3.85022,3.85121,3.84162,3.84929,3000000.0
2008-12-03 01:00:00,3.84972,3.85071,3.84112,3.84879,3000000.0
2008-12-03 01:11:00,3.84808,3.84847,3.839,3.8467,3000000.0
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 02:07:00,3.84819,3.84875,3.83926,3.84687,3000000.0
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 02:45:00,3.84578,3.85192,3.84172,3.84737,19140000.0
2008-12-03 02:53:00,3.84018,3.8469,3.84018,3.8469,4500000.0
2008-12-03 02:54:00,3.85049,3.85085,3.84458,3.84458,6760000.0
2008-12-03 02:55:00,3.85107,3.85321,3.84357,3.84923,8260000.0
2008-12-03 02:56:00,3.83926,3.84675,3.83812,3.8462,7510000.0
2008-12-03 02:58:00,3.84063,3.84941,3.83912,3.84844,12750000.0
2008-12-03 02:59:00,3.84298,3.85182,3.84298,3.84705,6000000.0
2008-12-03 03:00:00,3.85057,3.85437,3.84324,3.84924,10130000.0
2008-12-03 03:02:00,3.84614,3.85329,3.84373,3.84879,9000000.0
2008-12-03 03:07:00,3.84879,3.854,3.84564,3.85328,5640000.0
2008-12-03 03:15:00,3.84909,3.85698,3.84597,3.85199,12010000.0
2008-12-03 03:28:00,3.85106,3.85106,3.84505,3.84858,6390000.0
2008-12-03 03:30:00,3.85357,3.85422,3.84482,3.85422,13880000.0
2008-12-03 03:45:00,3.84988,3.85472,3.84522,3.85391,8270000.0
2008-12-03 03:51:00,3.84814,3.8557,3.84814,3.85134,8630000.0
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 05:30:00,3.84785,3.85432,3.84492,3.85432,11250000.0
2008-12-03 05:39:00,3.85152,3.85267,3.85152,3.85234,3760000.0
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 06:45:00,3.85362,3.85461,3.84502,3.85269,3000000.0
2008-12-03 06:54:00,3.85138,3.85138,3.84986,3.84986,3750000.0
2008-12-03 06:55:00,3.84882,3.85338,3.84389,3.85237,6750000.0
2008-12-03 06:56:00,3.85199,3.85363,3.84958,3.85255,3750000.0
2008-12-03 06:57:00,3.84716,3.84969,3.84075,3.84906,5250000.0
2008-12-03 07:00:00,3.85387,3.85466,3.84319,3.85466,9000000.0
2008-12-03 07:01:00,3.84932,3.85433,3.84501,3.85354,5250000.0
2008-12-03 07:05:00,3.84769,3.85859,3.84769,3.85369,5250000.0
2008-12-03 07:11:00,3.85477,3.85533,3.84594,3.85327,3000000.0
2008-12-03 07:15:00,3.85632,3.85731,3.84772,3.85539,3000000.0
2008-12-03 07:21:00,3.85365,3.85513,3.84195,3.85061,13130000.0
2008-12-03 07:22:00,3.85214,3.85229,3.84281,3.85227,6010000.0
2008-12-03 07:23:00,3.84918,3.85187,3.84308,3.84924,4880000.0
2008-12-03 07:24:00,3.84857,3.84884,3.83765,3.84884,6000000.0
2008-12-03 07:26:00,3.84727,3.85083,3.84082,3.845,4140000.0
2008-12-03 07:28:00,3.84531,3.85135,3.84531,3.85101,4130000.0
2008-12-03 07:30:00,3.84873,3.85402,3.84462,3.85189,6750000.0
2008-12-03 07:32:00,3.85219,3.85273,3.84325,3.85086,3000000.0
2008-12-03 07:40:00,3.85243,3.85328,3.84377,3.85121,3000000.0
2008-12-03 07:45:00,3.85372,3.85471,3.84512,3.85279,3000000.0
2008-12-03 07:53:00,3.85245,3.85334,3.84384,3.85124,3000000.0
2008-12-03 08:00:00,3.84924,3.85481,3.84898,3.84958,14260000.0
2008-12-03 08:14:00,3.85475,3.85475,3.84944,3.84944,3000000.0
2008-12-03 08:16:00,3.85136,3.85136,3.85122,3.85122,1500000.0
2008-12-03 08:26:00,3.85048,3.85157,3.84485,3.84906,3750000.0
2008-12-03 08:27:00,3.8452,3.8487,3.83771,3.8444,6750000.0
2008-12-03 08:28:00,3.84353,3.844,3.83567,3.83567,4500000.0
2008-12-03 08:29:00,3.84046,3.84073,3.83555,3.83989,7130000.0
2008-12-03 08:30:00,3.84322,3.84322,3.83382,3.83382,7130000.0
2008-12-03 08:32:00,3.83634,3.83865,3.83006,3.83064,4880000.0
2008-12-03 08:35:00,3.8411,3.84152,3.83205,3.83974,3000000.0
2008-12-03 08:37:00,3.84397,3.84999,3.83939,3.84715,7500000.0
2008-12-03 08:44:00,3.84549,3.85048,3.83986,3.84674,5250000.0
2008-12-03 08:45:00,3.84957,3.84957,3.84082,3.84082,1500000.0
2008-12-03 08:57:00,3.8459,3.85046,3.84062,3.84878,8250000.0
2008-12-03 09:00:00,3.84981,3.84981,3.844,3.84787,9770000.0
2008-12-03 09:03:00,3.84102,3.84611,3.8367,3.84311,5250000.0
2008-12-03 09:05:00,3.84357,3.84788,3.83506,3.84611,7130000.0
2008-12-03 09:06:00,3.84412,3.84815,3.84411,3.84613,5250000.0
2008-12-03 09:08:00,3.84652,3.84842,3.83897,3.84711,10130000.0
2008-12-03 09:09:00,3.84437,3.84756,3.83686,3.84756,5630000.0
2008-12-03 09:10:00,3.84647,3.85052,3.84112,3.84837,5250000.0
2008-12-03 09:11:00,3.84412,3.84412,3.84377,3.84377,1500000.0
2008-12-03 09:12:00,3.84378,3.84896,3.84216,3.84762,5250000.0
2008-12-03 09:13:00,3.84688,3.85142,3.84483,3.84989,5250000.0
2008-12-03 09:14:00,3.8485,3.84907,3.84376,3.84848,5250000.0
2008-12-03 09:15:00,3.85164,3.85164,3.84037,3.84663,5630000.0
2008-12-03 09:18:00,3.84724,3.84724,3.84454,3.84454,1500000.0
2008-12-03 09:19:00,3.83972,3.84674,3.83972,3.84083,8260000.0
2008-12-03 09:25:00,3.84007,3.84621,3.84007,3.8403,6000000.0
2008-12-03 09:27:00,3.84123,3.84921,3.83964,3.84563,6000000.0
2008-12-03 09:28:00,3.84749,3.85227,3.84316,3.84967,6750000.0
2008-12-03 09:29:00,3.84338,3.84511,3.83826,3.8394,5250000.0
2008-12-03 09:30:00,3.83947,3.84629,3.83824,3.84312,9760000.0
2008-12-03 09:31:00,3.83998,3.84257,3.83615,3.8384,4880000.0
2008-12-03 09:32:00,3.84176,3.84176,3.83088,3.84118,8250000.0
2008-12-03 09:33:00,3.83673,3.84207,3.83673,3.84137,7130000.0
2008-12-03 09:35:00,3.84153,3.84251,3.83829,3.84251,5250000.0
2008-12-03 09:37:00,3.8399,3.8399,3.82913,3.83573,7130000.0
2008-12-03 09:38:00,3.83799,3.83799,3.83281,3.83753,4130000.0
2008-12-03 09:39:00,3.83778,3.83778,3.8333,3.83654,5630000.0
2008-12-03 09:40:00,3.83083,3.83614,3.82507,3.83445,7880000.0
2008-12-03 09:41:00,3.83358,3.83932,3.82938,3.83538,7880000.0
2008-12-03 09:42:00,3.83243,3.83506,3.82472,3.82934,21000000.0
2008-12-03 09:43:00,3.83454,3.83584,3.8227,3.83518,7130000.0
2008-12-03 09:45:00,3.82912,3.83901,3.82912,3.83674,6000000.0
2008-12-03 09:46:00,3.835,3.83587,3.82756,3.83173,7510000.0
2008-12-03 09:47:00,3.83741,3.84086,3.82814,3.83838,8250000.0
2008-12-03 09:49:00,3.83572,3.8366,3.83081,3.83081,6750000.0
2008-12-03 09:50:00,3.83309,3.83549,3.83044,3.83044,4880000.0
2008-12-03 09:51:00,3.82998,3.83393,3.82724,3.83181,5630000.0
2008-12-03 09:52:00,3.82789,3.83225,3.82694,3.82848,8630000.0
2008-12-03 09:53:00,3.82154,3.83072,3.82154,3.82886,7500000.0
2008-12-03 09:54:00,3.82986,3.83092,3.82013,3.82965,8260000.0
2008-12-03 09:55:00,3.821,3.83033,3.82085,3.82839,5260000.0
2008-12-03 09:56:00,3.83141,3.83265,3.82577,3.8307,8260000.0
2008-12-03 09:57:00,3.82863,3.83048,3.82061,3.83048,7510000.0
2008-12-03 09:58:00,3.82336,3.83442,3.82336,3.83442,6750000.0
2008-12-03 10:00:00,3.83655,3.83655,3.83243,3.83469,5250000.0
2008-12-03 10:01:00,3.83471,3.83471,3.82377,3.83371,4880000.0
2008-12-03 10:02:00,3.83273,3.83458,3.83021,3.83457,6000000.0
2008-12-03 10:03:00,3.83598,3.83617,3.83227,3.83467,6000000.0
2008-12-03 10:04:00,3.83181,3.8328,3.82517,3.82517,4880000.0
2008-12-03 10:05:00,3.83472,3.83603,3.82564,3.8351,6760000.0
2008-12-03 10:06:00,3.83093,3.83773,3.82599,3.83543,6390000.0
2008-12-03 10:07:00,3.83442,3.83442,3.82478,3.82478,4510000.0
2008-12-03 10:08:00,3.82774,3.83362,3.8223,3.83362,5250000.0
2008-12-03 10:09:00,3.82926,3.83294,3.82445,3.83171,7130000.0
2008-12-03 10:10:00,3.8306,3.83177,3.82875,3.83177,3770000.0
2008-12-03 10:11:00,3.83185,3.83202,3.82584,3.83112,6000000.0
2008-12-03 10:12:00,3.83179,3.83179,3.81846,3.82811,5630000.0
2008-12-03 10:13:00,3.8219,3.83231,3.8219,3.82302,13140000.0
2008-12-03 10:14:00,3.829,3.82931,3.82372,3.82585,9380000.0
2008-12-03 10:15:00,3.82817,3.82817,3.81809,3.82667,11640000.0
2008-12-03 10:16:00,3.83012,3.83012,3.82042,3.82946,7510000.0
2008-12-03 10:17:00,3.8261,3.82877,3.81699,3.82254,7510000.0
2008-12-03 10:18:00,3.8296,3.8296,3.81962,3.82703,6750000.0
2008-12-03 10:19:00,3.82026,3.82973,3.82026,3.82827,4510000.0
2008-12-03 10:20:00,3.82819,3.82819,3.81628,3.82285,8250000.0
2008-12-03 10:21:00,3.82335,3.83316,3.82335,3.83316,6000000.0
2008-12-03 10:22:00,3.83178,3.83487,3.82421,3.8331,7510000.0
2008-12-03 10:23:00,3.82998,3.83568,3.82998,3.83249,6380000.0
2008-12-03 10:24:00,3.83323,3.83548,3.82956,3.82956,8250000.0
2008-12-03 10:25:00,3.82943,3.83558,3.82346,3.83093,7880000.0
2008-12-03 10:26:00,3.83356,3.83356,3.82183,3.82815,6750000.0
2008-12-03 10:27:00,3.83332,3.83332,3.82888,3.83205,5250000.0
2008-12-03 10:28:00,3.83211,3.83465,3.82882,3.82882,5630000.0
2008-12-03 10:29:00,3.82793,3.83213,3.82164,3.83045,7510000.0
2008-12-03 10:30:00,3.83267,3.83384,3.82663,3.82669,4880000.0
2008-12-03 10:31:00,3.83236,3.83245,3.82009,3.83245,7880000.0
2008-12-03 10:32:00,3.82862,3.83445,3.82184,3.82444,6380000.0
2008-12-03 10:33:00,3.8245,3.83654,3.8245,3.83494,7130000.0
2008-12-03 10:34:00,3.83703,3.83703,3.83126,3.8348,6000000.0
2008-12-03 10:35:00,3.83515,3.83626,3.83146,3.83578,5630000.0
2008-12-03 10:36:00,3.83179,3.83692,3.83179,3.83296,5250000.0
2008-12-03 10:38:00,3.83632,3.83706,3.83127,3.83699,8250000.0
2008-12-03 10:39:00,3.83722,3.83801,3.83171,3.8334,5250000.0
2008-12-03 10:40:00,3.82931,3.83909,3.82809,3.83425,12760000.0
2008-12-03 10:41:00,3.83325,3.83967,3.83204,3.83407,7130000.0
2008-12-03 10:43:00,3.83276,3.84335,3.83276,3.83524,4880000.0
2008-12-03 10:44:00,3.83521,3.83863,3.83208,3.83232,12750000.0
2008-12-03 10:45:00,3.83734,3.83769,3.82723,3.83516,6010000.0
2008-12-03 10:46:00,3.83782,3.83782,3.8261,3.83688,7510000.0
2008-12-03 10:47:00,3.83602,3.83838,3.8337,3.83751,5630000.0
2008-12-03 10:50:00,3.83778,3.83849,3.82793,3.83626,4530000.0
2008-12-03 10:54:00,3.83299,3.8378,3.82959,3.83664,6000000.0
2008-12-03 10:55:00,3.83601,3.83806,3.83159,3.8348,7880000.0
2008-12-03 10:56:00,3.83737,3.83798,3.82843,3.83427,6010000.0
2008-12-03 10:57:00,3.83751,3.84209,3.8326,3.84209,7130000.0
2008-12-03 10:58:00,3.83671,3.84224,3.83001,3.84116,16130000.0
2008-12-03 10:59:00,3.83383,3.84726,3.83338,3.84143,12750000.0
2008-12-03 11:00:00,3.8409,3.84466,3.83339,3.84328,11260000.0
2008-12-03 11:01:00,3.8414,3.8414,3.83638,3.83638,8250000.0
2008-12-03 11:02:00,3.84144,3.8421,3.83064,3.83478,6010000.0
2008-12-03 11:03:00,3.83557,3.84138,3.83539,3.83539,7130000.0
2008-12-03 11:04:00,3.83717,3.83798,3.83239,3.83378,7500000.0
2008-12-03 11:05:00,3.83991,3.84087,3.83144,3.83971,8250000.0
2008-12-03 11:06:00,3.84228,3.843,3.83749,3.843,6380000.0
2008-12-03 11:07:00,3.84193,3.84193,3.8355,3.83976,7130000.0
2008-12-03 11:08:00,3.842,3.842,3.83691,3.84092,7130000.0
2008-12-03 11:10:00,3.83743,3.84241,3.83233,3.83752,7130000.0
2008-12-03 11:11:00,3.84198,3.84198,3.83515,3.84052,9760000.0
2008-12-03 11:12:00,3.83847,3.84158,3.83509,3.83509,7880000.0
2008-12-03 11:13:00,3.82944,3.83878,3.82944,3.83296,4880000.0
2008-12-03 11:14:00,3.83707,3.84086,3.83038,3.84068,13140000.0
2008-12-03 11:15:00,3.83816,3.84317,3.8379,3.8381,6760000.0
2008-12-03 11:16:00,3.83191,3.84711,3.83191,3.8387,7510000.0
2008-12-03 11:17:00,3.83477,3.83786,3.82912,3.83378,7500000.0
2008-12-03 11:18:00,3.83762,3.84003,3.8304,3.83939,5250000.0
2008-12-03 11:20:00,3.83815,3.83817,3.82912,3.82912,6010000.0
2008-12-03 11:21:00,3.8367,3.8393,3.83622,3.8393,4880000.0
2008-12-03 11:22:00,3.83344,3.83597,3.82912,3.82912,7880000.0
2008-12-03 11:24:00,3.83585,3.83862,3.82822,3.83692,4880000.0
2008-12-03 11:25:00,3.83633,3.83863,3.83344,3.83588,8640000.0
2008-12-03 11:26:00,3.83322,3.83857,3.83322,3.83786,4140000.0
2008-12-03 11:27:00,3.83293,3.84129,3.83071,3.83879,7510000.0
2008-12-03 11:28:00,3.83716,3.83905,3.83015,3.83015,4880000.0
2008-12-03 11:30:00,3.84193,3.84193,3.83516,3.83908,7500000.0
2008-12-03 11:31:00,3.83999,3.84147,3.83202,3.83202,5250000.0
2008-12-03 11:32:00,3.83536,3.84066,3.82909,3.83249,18790000.0
2008-12-03 11:33:00,3.83781,3.83862,3.83335,3.83786,6390000.0
2008-12-03 11:34:00,3.83229,3.83828,3.82649,3.82649,7510000.0
2008-12-03 11:36:00,3.83525,3.836,3.82457,3.83387,6750000.0
2008-12-03 11:37:00,3.83343,3.83343,3.82261,3.82703,5630000.0
2008-12-03 11:38:00,3.83285,3.83724,3.83093,3.83683,6380000.0
2008-12-03 11:39:00,3.83727,3.83917,3.82901,3.83917,7130000.0
2008-12-03 11:40:00,3.84038,3.84038,3.8345,3.83809,7500000.0
2008-12-03 11:41:00,3.8395,3.84007,3.83739,3.84007,5250000.0
2008-12-03 11:42:00,3.84061,3.84272,3.84045,3.84141,6000000.0
2008-12-03 11:43:00,3.84122,3.84174,3.83487,3.83487,6760000.0
2008-12-03 11:44:00,3.84283,3.84381,3.83485,3.84254,8270000.0
2008-12-03 11:45:00,3.83532,3.84402,3.83318,3.84227,6000000.0
2008-12-03 11:46:00,3.83932,3.84522,3.83703,3.84306,7880000.0
2008-12-03 11:49:00,3.84347,3.84353,3.8365,3.8379,7520000.0
2008-12-03 11:51:00,3.84307,3.84395,3.83838,3.83864,5250000.0
2008-12-03 11:52:00,3.84378,3.84378,3.83835,3.83864,6380000.0
2008-12-03 11:53:00,3.8396,3.84509,3.83533,3.84421,5260000.0
2008-12-03 11:54:00,3.84225,3.84225,3.83634,3.84011,5250000.0
2008-12-03 11:55:00,3.84171,3.84171,3.83308,3.84043,7130000.0
2008-12-03 11:56:00,3.83409,3.83852,3.83409,3.83597,6750000.0
2008-12-03 11:57:00,3.83656,3.84232,3.83656,3.84018,12750000.0
2008-12-03 11:58:00,3.83572,3.84041,3.82916,3.82916,11630000.0
2008-12-03 11:59:00,3.83811,3.84286,3.83635,3.84162,7890000.0
2008-12-03 12:00:00,3.83406,3.84154,3.83365,3.83561,7130000.0
2008-12-03 12:01:00,3.8358,3.84231,3.83201,3.83209,7500000.0
2008-12-03 12:02:00,3.83929,3.84093,3.83517,3.83872,5260000.0
2008-12-03 12:03:00,3.83965,3.83965,3.83495,3.83618,5250000.0
2008-12-03 12:04:00,3.83805,3.83823,3.82789,3.83598,6750000.0
2008-12-03 12:05:00,3.82676,3.83705,3.82676,3.83705,5250000.0
2008-12-03 12:06:00,3.83499,3.83866,3.83069,3.83647,7880000.0
2008-12-03 12:07:00,3.83814,3.83814,3.83229,3.83604,5260000.0
2008-12-03 12:08:00,3.83294,3.83581,3.82758,3.82758,7500000.0
2008-12-03 12:09:00,3.83339,3.83355,3.82389,3.83355,5250000.0
2008-12-03 12:10:00,3.8316,3.83434,3.82436,3.83233,13510000.0
2008-12-03 12:11:00,3.83257,3.83396,3.82351,3.82351,5250000.0
2008-12-03 12:12:00,3.82417,3.83498,3.82417,3.831,6010000.0
2008-12-03 12:13:00,3.82803,3.83559,3.82803,3.8337,7510000.0
2008-12-03 12:14:00,3.83489,3.83537,3.82548,3.82548,12750000.0
2008-12-03 12:15:00,3.8325,3.83417,3.8227,3.83417,13150000.0
2008-12-03 12:16:00,3.83438,3.83452,3.82968,3.83337,6000000.0
2008-12-03 12:17:00,3.82982,3.83625,3.82485,3.83314,9770000.0
2008-12-03 12:18:00,3.83021,3.83376,3.82781,3.83233,13140000.0
2008-12-03 12:19:00,3.8319,3.8339,3.82698,3.8339,5630000.0
2008-12-03 12:20:00,3.83452,3.83452,3.82651,3.82878,7130000.0
2008-12-03 12:21:00,3.83331,3.83397,3.82786,3.82786,6380000.0
2008-12-03 12:22:00,3.82489,3.83078,3.82141,3.82321,6000000.0
2008-12-03 12:23:00,3.82798,3.83138,3.82576,3.82981,4880000.0
2008-12-03 12:24:00,3.8285,3.83101,3.82378,3.83004,5630000.0
2008-12-03 12:25:00,3.82522,3.83018,3.82439,3.82856,5250000.0
2008-12-03 12:26:00,3.82794,3.82828,3.82131,3.82131,4880000.0
2008-12-03 12:27:00,3.82809,3.82934,3.82179,3.82273,7130000.0
2008-12-03 12:28:00,3.82745,3.83092,3.82385,3.82864,8250000.0
2008-12-03 12:29:00,3.82424,3.82851,3.8199,3.82705,7500000.0
2008-12-03 12:30:00,3.83008,3.83008,3.82039,3.82656,11630000.0
2008-12-03 12:31:00,3.82103,3.82707,3.8156,3.82707,7890000.0
2008-12-03 12:32:00,3.82643,3.82745,3.82128,3.82128,7880000.0
2008-12-03 12:33:00,3.82364,3.82364,3.81017,3.82009,7880000.0
2008-12-03 12:34:00,3.82086,3.8227,3.81752,3.82139,6000000.0
2008-12-03 12:35:00,3.82181,3.82308,3.81378,3.81926,6000000.0
2008-12-03 12:36:00,3.8216,3.8235,3.8136,3.8202,7880000.0
2008-12-03 12:37:00,3.81825,3.82366,3.81403,3.82366,5630000.0
2008-12-03 12:38:00,3.81292,3.82309,3.81292,3.82115,5250000.0
2008-12-03 12:39:00,3.82311,3.82353,3.81868,3.82184,6750000.0
2008-12-03 12:40:00,3.82125,3.82274,3.81892,3.82127,6380000.0
2008-12-03 12:41:00,3.81852,3.82213,3.81852,3.82082,6380000.0
2008-12-03 12:42:00,3.81876,3.82316,3.81787,3.81787,4880000.0
2008-12-03 12:43:00,3.8216,3.82501,3.81542,3.8234,9750000.0
2008-12-03 12:44:00,3.82384,3.82384,3.81248,3.81341,8630000.0
2008-12-03 12:45:00,3.82245,3.82245,3.81638,3.81686,5250000.0
2008-12-03 12:46:00,3.81927,3.82304,3.81489,3.81489,7130000.0
2008-12-03 12:47:00,3.81403,3.82447,3.81403,3.82202,6010000.0
2008-12-03 12:48:00,3.8268,3.82696,3.81634,3.82644,6000000.0
2008-12-03 12:49:00,3.81742,3.82713,3.81742,3.82713,4880000.0
2008-12-03 12:50:00,3.82087,3.82413,3.81486,3.82281,7880000.0
2008-12-03 12:51:00,3.81943,3.82415,3.8178,3.81924,6380000.0
2008-12-03 12:52:00,3.81654,3.82357,3.81621,3.8229,7880000.0
2008-12-03 12:53:00,3.82228,3.82327,3.81518,3.81956,7890000.0
2008-12-03 12:54:00,3.8175,3.82343,3.8175,3.81898,5250000.0
2008-12-03 12:55:00,3.82156,3.82391,3.82003,3.82391,5250000.0
2008-12-03 12:56:00,3.82388,3.82388,3.81471,3.82033,7500000.0
2008-12-03 12:57:00,3.82428,3.82428,3.81731,3.81952,12020000.0
2008-12-03 12:58:00,3.82573,3.82837,3.81768,3.82103,10500000.0
2008-12-03 12:59:00,3.82389,3.82725,3.81558,3.827,12760000.0
2008-12-03 13:00:00,3.82624,3.82783,3.82186,3.82578,6000000.0
2008-12-03 13:01:00,3.82651,3.82748,3.82102,3.82445,14630000.0
2008-12-03 13:02:00,3.82323,3.82642,3.81761,3.82162,12760000.0
2008-12-03 13:03:00,3.82097,3.82575,3.8194,3.82552,4500000.0
2008-12-03 13:04:00,3.82701,3.82776,3.81791,3.82705,12750000.0
2008-12-03 13:06:00,3.82019,3.82721,3.81764,3.82423,6760000.0
2008-12-03 13:07:00,3.82294,3.83016,3.81933,3.81933,8250000.0
2008-12-03 13:08:00,3.82608,3.82665,3.81741,3.825,5250000.0
2008-12-03 13:09:00,3.82703,3.82703,3.81808,3.82217,5630000.0
2008-12-03 13:10:00,3.8271,3.8271,3.81733,3.81733,6000000.0
2008-12-03 13:12:00,3.82095,3.8305,3.82095,3.82545,3030000.0
2008-12-03 13:14:00,3.82635,3.83031,3.82356,3.82459,9760000.0
2008-12-03 13:15:00,3.8277,3.8277,3.81998,3.8215,7130000.0
2008-12-03 13:17:00,3.82574,3.82574,3.819,3.82181,6000000.0
2008-12-03 13:18:00,3.82449,3.82449,3.81457,3.82083,8630000.0
2008-12-03 13:20:00,3.82081,3.82581,3.81612,3.82155,9750000.0
2008-12-03 13:21:00,3.82498,3.82562,3.81895,3.81895,5250000.0
2008-12-03 13:24:00,3.8247,3.8247,3.81522,3.81751,6010000.0
2008-12-03 13:25:00,3.82482,3.82585,3.82017,3.8256,11630000.0
2008-12-03 13:26:00,3.82053,3.82566,3.82053,3.82566,4510000.0
2008-12-03 13:27:00,3.82646,3.82672,3.81706,3.82633,6400000.0
2008-12-03 13:28:00,3.82755,3.82755,3.82164,3.82598,5250000.0
2008-12-03 13:29:00,3.81973,3.82875,3.81973,3.82096,9760000.0
2008-12-03 13:30:00,3.82307,3.82818,3.82307,3.82728,4510000.0
2008-12-03 13:31:00,3.82181,3.82718,3.82084,3.82225,6010000.0
2008-12-03 13:32:00,3.82745,3.8326,3.81836,3.82715,8640000.0
2008-12-03 13:33:00,3.8278,3.8278,3.81854,3.8223,6770000.0
2008-12-03 13:36:00,3.82055,3.83205,3.82055,3.82907,5250000.0
2008-12-03 13:38:00,3.82367,3.8276,3.82227,3.8276,5250000.0
2008-12-03 13:39:00,3.82565,3.82949,3.82407,3.82949,5260000.0
2008-12-03 13:40:00,3.82822,3.82894,3.82247,3.82743,6760000.0
2008-12-03 13:41:00,3.82745,3.82805,3.81711,3.82366,6020000.0
2008-12-03 13:42:00,3.82713,3.82713,3.81724,3.82505,5250000.0
2008-12-03 13:43:00,3.82536,3.83015,3.82536,3.82874,6000000.0
2008-12-03 13:45:00,3.82587,3.82982,3.82407,3.825,5630000.0
2008-12-03 13:46:00,3.83004,3.83004,3.82305,3.82495,6000000.0
2008-12-03 13:47:00,3.82506,3.82922,3.82192,3.82922,5630000.0
2008-12-03 13:48:00,3.82548,3.83153,3.82124,3.83047,6760000.0
2008-12-03 13:49:00,3.83029,3.83306,3.82775,3.82988,6000000.0
2008-12-03 13:50:00,3.83134,3.83362,3.82403,3.82604,6000000.0
2008-12-03 13:51:00,3.82929,3.83567,3.82431,3.82432,20260000.0
2008-12-03 13:52:00,3.82225,3.83407,3.82225,3.82869,6750000.0
2008-12-03 13:53:00,3.83506,3.8357,3.82672,3.83483,16150000.0
2008-12-03 13:54:00,3.82905,3.83319,3.82593,3.82612,4880000.0
2008-12-03 13:55:00,3.83008,3.83718,3.82666,3.83145,11260000.0
2008-12-03 13:56:00,3.83132,3.83156,3.82687,3.82977,8250000.0
2008-12-03 13:57:00,3.83246,3.83338,3.82663,3.83252,6380000.0
2008-12-03 13:58:00,3.83279,3.8335,3.8277,3.83298,5250000.0
2008-12-03 13:59:00,3.83094,3.83179,3.82188,3.83081,9380000.0
2008-12-03 14:00:00,3.82358,3.83275,3.82358,3.83235,6760000.0
2008-12-03 14:01:00,3.82735,3.83161,3.82601,3.83161,6000000.0
2008-12-03 14:02:00,3.83197,3.83197,3.82365,3.82643,6750000.0
2008-12-03 14:03:00,3.83095,3.8325,3.82582,3.82582,6760000.0
2008-12-03 14:04:00,3.83201,3.8342,3.82878,3.82878,6760000.0
2008-12-03 14:05:00,3.83416,3.83504,3.82894,3.82894,9390000.0
2008-12-03 14:06:00,3.8321,3.83391,3.82859,3.82926,4880000.0
2008-12-03 14:07:00,3.83382,3.83382,3.82848,3.82848,1500000.0
2008-12-03 14:08:00,3.83342,3.83355,3.82425,3.83274,9010000.0
2008-12-03 14:09:00,3.83089,3.83444,3.82867,3.83075,9380000.0
2008-12-03 14:11:00,3.83307,3.83438,3.82561,3.82561,5250000.0
2008-12-03 14:12:00,3.83341,3.83341,3.83243,3.83285,1880000.0
2008-12-03 14:13:00,3.83414,3.83414,3.82827,3.82827,3380000.0
2008-12-03 14:14:00,3.83335,3.83396,3.82407,3.83188,10900000.0
2008-12-03 14:15:00,3.83328,3.83359,3.82783,3.83057,9760000.0
2008-12-03 14:17:00,3.829,3.83468,3.82764,3.83399,6020000.0
2008-12-03 14:18:00,3.83443,3.83515,3.83005,3.83457,6010000.0
2008-12-03 14:22:00,3.82861,3.83317,3.82857,3.82921,6770000.0
2008-12-03 14:23:00,3.83266,3.83395,3.82478,3.83132,11260000.0
2008-12-03 14:24:00,3.8278,3.83341,3.82763,3.83091,6750000.0
2008-12-03 14:25:00,3.82906,3.83063,3.82137,3.82606,10880000.0
2008-12-03 14:26:00,3.82948,3.83153,3.82204,3.83153,7130000.0
2008-12-03 14:27:00,3.81773,3.82838,3.81773,3.82838,1500000.0
2008-12-03 14:28:00,3.82821,3.83231,3.82417,3.82851,6380000.0
2008-12-03 14:29:00,3.8321,3.83253,3.82279,3.829,14630000.0
2008-12-03 14:30:00,3.83218,3.83218,3.81967,3.83122,3380000.0
2008-12-03 14:31:00,3.83089,3.83126,3.81926,3.83126,6380000.0
2008-12-03 14:32:00,3.83284,3.83322,3.82247,3.83188,7500000.0
2008-12-03 14:33:00,3.82617,3.83281,3.82492,3.83134,6750000.0
2008-12-03 14:34:00,3.83265,3.83367,3.82467,3.83112,7130000.0
2008-12-03 14:37:00,3.82707,3.8361,3.82707,3.83248,7510000.0
2008-12-03 14:41:00,3.82803,3.83352,3.82689,3.83273,6000000.0
2008-12-03 14:42:00,3.83424,3.83558,3.82621,3.83073,7500000.0
2008-12-03 14:43:00,3.83245,3.83461,3.82794,3.83329,5630000.0
2008-12-03 14:44:00,3.8334,3.8345,3.82841,3.83123,7130000.0
2008-12-03 14:45:00,3.83327,3.83532,3.82358,3.83389,4880000.0
2008-12-03 14:46:00,3.82907,3.83455,3.82746,3.82874,6000000.0
2008-12-03 14:47:00,3.83008,3.83601,3.82666,3.83292,8630000.0
2008-12-03 14:48:00,3.82824,3.83348,3.82663,3.83189,7500000.0
2008-12-03 14:49:00,3.83369,3.83369,3.83023,3.83146,6380000.0
2008-12-03 14:50:00,3.82875,3.8345,3.82875,3.83428,6750000.0
2008-12-03 14:51:00,3.83302,3.83427,3.82659,3.82873,7130000.0
2008-12-03 14:52:00,3.82884,3.83532,3.82557,3.8296,8630000.0
2008-12-03 14:53:00,3.82507,3.8334,3.82507,3.83038,5630000.0
2008-12-03 14:55:00,3.83502,3.83601,3.82642,3.83409,3000000.0
2008-12-03 14:59:00,3.83231,3.8344,3.82325,3.82636,12760000.0
2008-12-03 15:00:00,3.83232,3.84002,3.83232,3.84002,7880000.0
2008-12-03 15:01:00,3.83731,3.83854,3.83094,3.83837,5250000.0
2008-12-03 15:02:00,3.83684,3.8379,3.82746,3.8379,8250000.0
2008-12-03 15:03:00,3.83296,3.83933,3.82842,3.83334,6390000.0
2008-12-03 15:04:00,3.83824,3.83935,3.82933,3.83905,9000000.0
2008-12-03 15:05:00,3.83404,3.84136,3.83404,3.84119,6750000.0
2008-12-03 15:06:00,3.83534,3.84282,3.83534,3.84282,4880000.0
2008-12-03 15:07:00,3.84153,3.8434,3.83114,3.84277,5260000.0
2008-12-03 15:08:00,3.83344,3.84321,3.83344,3.84221,7510000.0
2008-12-03 15:09:00,3.84192,3.84233,3.83252,3.83252,5260000.0
2008-12-03 15:10:00,3.83727,3.84282,3.83727,3.84211,7510000.0
2008-12-03 15:11:00,3.84016,3.84358,3.83882,3.84185,10130000.0
2008-12-03 15:12:00,3.84552,3.85454,3.84164,3.84589,7510000.0
2008-12-03 15:13:00,3.8469,3.85087,3.83931,3.83931,14260000.0
2008-12-03 15:14:00,3.84725,3.84834,3.83802,3.84514,13890000.0
2008-12-03 15:15:00,3.83942,3.84554,3.83637,3.84554,7510000.0
2008-12-03 15:16:00,3.83539,3.84927,3.83539,3.8395,7130000.0
2008-12-03 15:17:00,3.84642,3.84738,3.83803,3.84215,8250000.0
2008-12-03 15:18:00,3.8456,3.84964,3.83929,3.84562,6380000.0
2008-12-03 15:19:00,3.84902,3.85011,3.84333,3.84866,6010000.0
2008-12-03 15:20:00,3.84267,3.85169,3.83869,3.85169,6750000.0
2008-12-03 15:21:00,3.84745,3.85329,3.84744,3.85087,5250000.0
2008-12-03 15:22:00,3.8478,3.85216,3.8464,3.85065,8250000.0
2008-12-03 15:23:00,3.8512,3.85288,3.84116,3.85288,7130000.0
2008-12-03 15:24:00,3.85176,3.85317,3.84133,3.85313,9760000.0
2008-12-03 15:25:00,3.85044,3.85262,3.84626,3.85262,6000000.0
2008-12-03 15:26:00,3.8531,3.85513,3.84795,3.85012,6000000.0
2008-12-03 15:27:00,3.8534,3.85534,3.85059,3.85534,7130000.0
2008-12-03 15:28:00,3.8557,3.85608,3.84777,3.85474,7510000.0
2008-12-03 15:29:00,3.8504,3.85618,3.84631,3.84631,19130000.0
2008-12-03 15:30:00,3.85612,3.85612,3.84933,3.84949,6000000.0
2008-12-03 15:31:00,3.85337,3.85643,3.85038,3.85609,7500000.0
2008-12-03 15:32:00,3.85497,3.85755,3.85119,3.8556,6000000.0
2008-12-03 15:33:00,3.85369,3.85539,3.85003,3.85221,7130000.0
2008-12-03 15:34:00,3.85257,3.85525,3.84903,3.84903,10510000.0
2008-12-03 15:35:00,3.85471,3.85581,3.84863,3.85518,9760000.0
2008-12-03 15:36:00,3.85024,3.8554,3.84971,3.84971,5250000.0
2008-12-03 15:37:00,3.84408,3.85187,3.84299,3.84352,8250000.0
2008-12-03 15:38:00,3.853,3.85444,3.8523,3.85259,5250000.0
2008-12-03 15:39:00,3.85182,3.85408,3.84353,3.85408,8630000.0
2008-12-03 15:40:00,3.85253,3.85277,3.843,3.84912,9760000.0
2008-12-03 15:41:00,3.85249,3.85258,3.84364,3.84364,6750000.0
2008-12-03 15:42:00,3.85334,3.85334,3.84251,3.85288,7880000.0
2008-12-03 15:43:00,3.85102,3.85369,3.849,3.8521,6380000.0
2008-12-03 15:44:00,3.84861,3.85438,3.84749,3.85196,11630000.0
2008-12-03 15:45:00,3.8509,3.85383,3.84989,3.85327,7130000.0
2008-12-03 15:46:00,3.85227,3.85292,3.84917,3.84917,5250000.0
2008-12-03 15:47:00,3.85381,3.85399,3.84859,3.85303,6000000.0
2008-12-03 15:48:00,3.85318,3.85318,3.84645,3.85129,4880000.0
2008-12-03 15:49:00,3.85309,3.85309,3.84401,3.8448,9000000.0
2008-12-03 15:50:00,3.8509,3.8509,3.84355,3.85042,7500000.0
2008-12-03 15:51:00,3.84434,3.85124,3.84086,3.85107,5250000.0
2008-12-03 15:52:00,3.84355,3.85004,3.84355,3.84536,4880000.0
2008-12-03 15:53:00,3.85147,3.85273,3.84736,3.84736,8630000.0
2008-12-03 15:54:00,3.8474,3.85232,3.8474,3.85178,3750000.0
2008-12-03 15:55:00,3.85105,3.85105,3.84594,3.85013,6750000.0
2008-12-03 15:56:00,3.84612,3.85111,3.843,3.84475,7510000.0
2008-12-03 15:57:00,3.84949,3.85083,3.84213,3.85083,7880000.0
2008-12-03 15:58:00,3.8507,3.8507,3.84735,3.84735,6380000.0
2008-12-03 15:59:00,3.84789,3.85212,3.84604,3.84811,9380000.0
2008-12-03 16:00:00,3.85239,3.85239,3.84436,3.84746,5250000.0
2008-12-03 16:01:00,3.84531,3.84927,3.84315,3.84315,8250000.0
2008-12-03 16:02:00,3.84285,3.84834,3.84285,3.84432,6000000.0
2008-12-03 16:03:00,3.84549,3.84549,3.83764,3.8409,4880000.0
2008-12-03 16:04:00,3.83786,3.84295,3.83175,3.84295,6750000.0
2008-12-03 16:05:00,3.83774,3.84421,3.83774,3.84361,6000000.0
2008-12-03 16:06:00,3.84078,3.84626,3.8375,3.84079,6760000.0
2008-12-03 16:07:00,3.84458,3.84458,3.83441,3.84032,4880000.0
2008-12-03 16:08:00,3.84499,3.84499,3.83925,3.84458,7130000.0
2008-12-03 16:09:00,3.83823,3.84347,3.83425,3.84347,7130000.0
2008-12-03 16:12:00,3.83889,3.84639,3.83523,3.83928,6010000.0
2008-12-03 16:13:00,3.84331,3.84331,3.83442,3.83868,4510000.0
2008-12-03 16:14:00,3.84224,3.84593,3.84013,3.84359,14250000.0
2008-12-03 16:15:00,3.84593,3.8476,3.83664,3.84386,14260000.0
2008-12-03 16:16:00,3.84569,3.84678,3.84033,3.84077,6750000.0
2008-12-03 16:17:00,3.83743,3.84636,3.83743,3.84531,4880000.0
2008-12-03 16:18:00,3.83741,3.84759,3.83741,3.84111,5260000.0
2008-12-03 16:19:00,3.84164,3.84665,3.83631,3.84466,7510000.0
2008-12-03 16:20:00,3.84161,3.84701,3.8372,3.84287,7880000.0
2008-12-03 16:22:00,3.84552,3.84591,3.83622,3.84219,6000000.0
2008-12-03 16:23:00,3.84516,3.84666,3.83722,3.84154,6750000.0
2008-12-03 16:24:00,3.84745,3.85206,3.84254,3.84254,7880000.0
2008-12-03 16:25:00,3.85071,3.85071,3.83934,3.8498,7500000.0
2008-12-03 16:26:00,3.84247,3.8508,3.84247,3.84827,5630000.0
2008-12-03 16:27:00,3.84981,3.85079,3.84544,3.85072,4890000.0
2008-12-03 16:28:00,3.85152,3.85716,3.84835,3.85011,6750000.0
2008-12-03 16:29:00,3.85295,3.8598,3.85295,3.8598,7500000.0
2008-12-03 16:30:00,3.85456,3.86094,3.85315,3.86094,5250000.0
2008-12-03 16:31:00,3.85876,3.86078,3.84654,3.8593,5260000.0
2008-12-03 16:32:00,3.86291,3.86304,3.85094,3.85566,7130000.0
2008-12-03 16:33:00,3.86044,3.86067,3.85142,3.85655,7500000.0
2008-12-03 16:34:00,3.86072,3.86072,3.84865,3.85709,7500000.0
2008-12-03 16:35:00,3.85996,3.86121,3.85512,3.8608,12760000.0
2008-12-03 16:36:00,3.85043,3.86245,3.84918,3.84918,6390000.0
2008-12-03 16:37:00,3.8512,3.85411,3.84873,3.85411,6380000.0
2008-12-03 16:38:00,3.8448,3.8527,3.8448,3.85114,6380000.0
2008-12-03 16:39:00,3.85328,3.85488,3.85058,3.85488,3380000.0
2008-12-03 16:40:00,3.85343,3.85492,3.84915,3.84915,5630000.0
2008-12-03 16:41:00,3.84826,3.85214,3.84402,3.84402,9380000.0
2008-12-03 16:42:00,3.85204,3.85666,3.8491,3.8556,8250000.0
2008-12-03 16:43:00,3.85117,3.85532,3.84614,3.8538,7880000.0
2008-12-03 16:44:00,3.8539,3.85469,3.84689,3.84914,9380000.0
2008-12-03 16:45:00,3.85507,3.85507,3.84489,3.8522,5250000.0
2008-12-03 16:46:00,3.85475,3.85728,3.85082,3.85082,9760000.0
2008-12-03 16:47:00,3.8464,3.85554,3.8464,3.85255,6380000.0
2008-12-03 16:48:00,3.85347,3.85506,3.84909,3.85404,5250000.0
2008-12-03 16:49:00,3.85183,3.8547,3.84549,3.85146,6380000.0
2008-12-03 16:50:00,3.84713,3.85372,3.84642,3.85372,7880000.0
2008-12-03 16:51:00,3.84561,3.8532,3.84165,3.8532,4890000.0
2008-12-03 16:52:00,3.84964,3.85501,3.84861,3.85465,8250000.0
2008-12-03 16:53:00,3.8548,3.8548,3.8448,3.84886,4880000.0
2008-12-03 16:54:00,3.84409,3.85381,3.84409,3.85088,9000000.0
2008-12-03 16:55:00,3.84979,3.85513,3.84886,3.85312,5630000.0
2008-12-03 16:56:00,3.85464,3.85526,3.84351,3.85464,10500000.0
2008-12-03 16:57:00,3.85505,3.85505,3.84842,3.85451,5250000.0
2008-12-03 16:58:00,3.85051,3.85544,3.85051,3.85432,6380000.0
2008-12-03 17:00:00,3.85012,3.85516,3.84595,3.84595,6390000.0
2008-12-03 17:01:00,3.85473,3.85631,3.84656,3.85185,7880000.0
2008-12-03 17:02:00,3.85191,3.85249,3.84235,3.85249,5260000.0
2008-12-03 17:03:00,3.85266,3.85345,3.845,3.8477,7130000.0
2008-12-03 17:04:00,3.84609,3.84906,3.84464,3.84876,7140000.0
2008-12-03 17:05:00,3.8428,3.84907,3.8428,3.84907,5250000.0
2008-12-03 17:06:00,3.84908,3.84908,3.84312,3.84442,5260000.0
2008-12-03 17:07:00,3.84503,3.85057,3.84376,3.84843,7500000.0
2008-12-03 17:08:00,3.84278,3.85063,3.84278,3.84742,7500000.0
2008-12-03 17:09:00,3.85103,3.85565,3.83938,3.85021,7130000.0
2008-12-03 17:10:00,3.84958,3.85376,3.84089,3.85376,4880000.0
2008-12-03 17:11:00,3.84964,3.85287,3.84414,3.85287,4880000.0
2008-12-03 17:12:00,3.85203,3.85308,3.84663,3.85116,5630000.0
2008-12-03 17:13:00,3.85004,3.85004,3.83826,3.84378,7880000.0
2008-12-03 17:14:00,3.84788,3.8519,3.84602,3.84602,7130000.0
2008-12-03 17:15:00,3.85415,3.85415,3.8438,3.84889,7500000.0
2008-12-03 17:16:00,3.85104,3.85748,3.8444,3.85283,6000000.0
2008-12-03 17:17:00,3.84255,3.85154,3.84255,3.85012,8260000.0
2008-12-03 17:18:00,3.85167,3.85276,3.84391,3.84391,5250000.0
2008-12-03 17:19:00,3.84608,3.85029,3.84078,3.84625,7130000.0
2008-12-03 17:20:00,3.84726,3.85048,3.84377,3.8504,6380000.0
2008-12-03 17:21:00,3.84609,3.8492,3.83956,3.84324,20630000.0
2008-12-03 17:22:00,3.8503,3.85121,3.84065,3.84963,7880000.0
2008-12-03 17:23:00,3.84551,3.85168,3.84296,3.84969,7880000.0
2008-12-03 17:24:00,3.85096,3.85096,3.84384,3.84696,6000000.0
2008-12-03 17:25:00,3.84672,3.85233,3.84027,3.84229,19900000.0
2008-12-03 17:26:00,3.85006,3.85064,3.84442,3.84442,8250000.0
2008-12-03 17:27:00,3.84918,3.84981,3.84016,3.84016,6000000.0
2008-12-03 17:28:00,3.84913,3.84913,3.83876,3.84747,5250000.0
2008-12-03 17:29:00,3.83716,3.84636,3.83716,3.84093,18380000.0
2008-12-03 17:30:00,3.8462,3.8483,3.84164,3.84703,7510000.0
2008-12-03 17:31:00,3.84516,3.84598,3.83958,3.84497,5250000.0
2008-12-03 17:32:00,3.84337,3.8437,3.83869,3.84315,6000000.0
2008-12-03 17:33:00,3.84489,3.84745,3.83832,3.84529,7880000.0
2008-12-03 17:34:00,3.84219,3.84219,3.83119,3.83661,8250000.0
2008-12-03 17:35:00,3.84042,3.84536,3.83167,3.83387,20630000.0
2008-12-03 17:36:00,3.83485,3.84185,3.83198,3.83527,7500000.0
2008-12-03 17:37:00,3.83657,3.84171,3.8347,3.8347,7880000.0
2008-12-03 17:38:00,3.83488,3.84092,3.83082,3.84067,8250000.0
2008-12-03 17:39:00,3.83626,3.83854,3.82979,3.83283,21010000.0
2008-12-03 17:40:00,3.83926,3.83926,3.83126,3.83394,6380000.0
2008-12-03 17:41:00,3.82225,3.83286,3.82196,3.83286,6750000.0
2008-12-03 17:42:00,3.83014,3.83554,3.82343,3.8251,6000000.0
2008-12-03 17:43:00,3.83559,3.8378,3.82749,3.83677,6750000.0
2008-12-03 17:44:00,3.83839,3.84083,3.83315,3.83465,8250000.0
2008-12-03 17:45:00,3.8342,3.83776,3.83121,3.83265,5630000.0
2008-12-03 17:46:00,3.83614,3.83649,3.83145,3.83145,5250000.0
2008-12-03 17:47:00,3.83593,3.83753,3.82868,3.83753,5250000.0
2008-12-03 17:48:00,3.83729,3.8382,3.82565,3.83689,8250000.0
2008-12-03 17:49:00,3.83415,3.83486,3.82865,3.82865,5630000.0
2008-12-03 17:50:00,3.83081,3.83435,3.82772,3.82772,5250000.0
2008-12-03 17:51:00,3.83012,3.83387,3.82413,3.83128,6380000.0
2008-12-03 17:52:00,3.83108,3.83397,3.82522,3.83397,5250000.0
2008-12-03 17:53:00,3.83528,3.83582,3.82646,3.8353,7500000.0
2008-12-03 17:54:00,3.83763,3.83791,3.82622,3.83735,5250000.0
2008-12-03 17:55:00,3.83608,3.83643,3.82412,3.83395,8250000.0
2008-12-03 17:56:00,3.8308,3.83567,3.82566,3.83439,6000000.0
2008-12-03 17:57:00,3.83026,3.83615,3.82568,3.83092,8250000.0
2008-12-03 17:58:00,3.83744,3.83836,3.82878,3.83172,7510000.0
2008-12-03 17:59:00,3.83662,3.83711,3.82768,3.8316,14640000.0
2008-12-03 18:00:00,3.83692,3.83692,3.82422,3.8291,7880000.0
2008-12-03 18:01:00,3.83503,3.83818,3.8318,3.83554,8250000.0
2008-12-03 18:02:00,3.82582,3.83724,3.82582,3.83279,7500000.0
2008-12-03 18:03:00,3.83726,3.83726,3.8282,3.83484,7500000.0
2008-12-03 18:05:00,3.82851,3.83784,3.82844,3.83583,7500000.0
2008-12-03 18:08:00,3.83503,3.83503,3.82563,3.82655,3380000.0
2008-12-03 18:11:00,3.8358,3.84842,3.83313,3.83946,6000000.0
2008-12-03 18:12:00,3.8474,3.8474,3.83436,3.83806,7500000.0
2008-12-03 18:13:00,3.84188,3.84188,3.83521,3.8412,5630000.0
2008-12-03 18:14:00,3.84003,3.8409,3.82798,3.83826,11640000.0
2008-12-03 18:15:00,3.83961,3.84164,3.83578,3.83995,8630000.0
2008-12-03 18:16:00,3.83357,3.84239,3.83357,3.83654,6750000.0
2008-12-03 18:17:00,3.83709,3.83709,3.83709,3.83709,750000.0
2008-12-03 18:18:00,3.83991,3.84228,3.83522,3.84159,5630000.0
2008-12-03 18:19:00,3.83134,3.84216,3.83134,3.84127,6750000.0
2008-12-03 18:20:00,3.83513,3.84054,3.83436,3.84041,8250000.0
2008-12-03 18:21:00,3.83578,3.84247,3.83512,3.84247,6000000.0
2008-12-03 18:22:00,3.8391,3.84011,3.83608,3.83668,4880000.0
2008-12-03 18:23:00,3.84326,3.84536,3.8377,3.83921,6750000.0
2008-12-03 18:25:00,3.84288,3.8442,3.83634,3.84256,6380000.0
2008-12-03 18:26:00,3.83824,3.84282,3.83658,3.83824,4510000.0
2008-12-03 18:27:00,3.83842,3.84314,3.83609,3.84314,7880000.0
2008-12-03 18:28:00,3.83999,3.84821,3.83999,3.84731,3380000.0
2008-12-03 18:29:00,3.84186,3.84554,3.84101,3.84522,6760000.0
2008-12-03 18:30:00,3.84605,3.8482,3.83592,3.8482,7130000.0
2008-12-03 18:31:00,3.84451,3.8513,3.83692,3.84464,5630000.0
2008-12-03 18:32:00,3.84511,3.85013,3.84469,3.85013,8250000.0
2008-12-03 18:33:00,3.84323,3.85135,3.83825,3.8437,13130000.0
2008-12-03 18:34:00,3.84674,3.85123,3.84337,3.84753,7510000.0
2008-12-03 18:35:00,3.84768,3.85518,3.84768,3.85407,7500000.0
2008-12-03 18:36:00,3.85112,3.85718,3.84635,3.8564,6010000.0
2008-12-03 18:37:00,3.85572,3.85645,3.84677,3.85079,7880000.0
2008-12-03 18:38:00,3.85487,3.85557,3.85003,3.85003,6750000.0
2008-12-03 18:39:00,3.8496,3.85474,3.8496,3.85334,7510000.0
2008-12-03 18:40:00,3.84573,3.85613,3.84573,3.84916,7130000.0
2008-12-03 18:41:00,3.85047,3.85047,3.84327,3.84621,3380000.0
2008-12-03 18:43:00,3.84786,3.85196,3.84754,3.84754,5250000.0
2008-12-03 18:45:00,3.85268,3.85268,3.84783,3.84858,4880000.0
2008-12-03 18:46:00,3.84765,3.85513,3.84765,3.84899,7500000.0
2008-12-03 18:47:00,3.85216,3.85216,3.84056,3.8446,6760000.0
2008-12-03 18:48:00,3.85219,3.85358,3.84452,3.84854,6000000.0
2008-12-03 18:52:00,3.8496,3.85328,3.84298,3.84782,6770000.0
2008-12-03 18:58:00,3.84921,3.85537,3.84579,3.84579,6770000.0
2008-12-03 18:59:00,3.85304,3.85713,3.84638,3.85276,19140000.0
2008-12-03 19:00:00,3.84926,3.85484,3.84496,3.85295,5630000.0
2008-12-03 19:01:00,3.85329,3.8548,3.84562,3.8544,6000000.0
2008-12-03 19:06:00,3.85309,3.85469,3.84954,3.85319,7500000.0
2008-12-03 19:07:00,3.84919,3.8542,3.84646,3.85078,6010000.0
2008-12-03 19:08:00,3.85386,3.85911,3.84783,3.84783,3770000.0
2008-12-03 19:09:00,3.85437,3.85437,3.8455,3.85393,7500000.0
2008-12-03 19:10:00,3.85298,3.85298,3.84047,3.85049,10510000.0
2008-12-03 19:11:00,3.85383,3.85498,3.84005,3.8455,4500000.0
2008-12-03 19:12:00,3.84866,3.85467,3.84653,3.85122,3750000.0
2008-12-03 19:13:00,3.85564,3.85711,3.84676,3.85454,7130000.0
2008-12-03 19:14:00,3.85513,3.85513,3.844,3.84765,9760000.0
2008-12-03 19:15:00,3.84571,3.84571,3.83888,3.84453,5250000.0
2008-12-03 19:17:00,3.84643,3.84643,3.83672,3.84393,6010000.0
2008-12-03 19:18:00,3.84575,3.84738,3.83883,3.83883,4880000.0
2008-12-03 19:19:00,3.84679,3.85271,3.84105,3.84887,10890000.0
2008-12-03 19:22:00,3.84784,3.85269,3.84556,3.85269,5250000.0
2008-12-03 19:23:00,3.85172,3.85301,3.83718,3.83718,7500000.0
2008-12-03 19:24:00,3.84423,3.84917,3.83934,3.84917,11260000.0
2008-12-03 19:25:00,3.84684,3.85025,3.84526,3.84862,3750000.0
2008-12-03 19:27:00,3.84128,3.84818,3.83755,3.84818,8250000.0
2008-12-03 19:30:00,3.84543,3.84759,3.84063,3.84759,9000000.0
2008-12-03 19:31:00,3.84703,3.84931,3.83899,3.84921,11250000.0
2008-12-03 19:32:00,3.85,3.85,3.8387,3.84661,3750000.0
2008-12-03 19:33:00,3.84161,3.84874,3.83806,3.84874,9750000.0
2008-12-03 19:34:00,3.84874,3.84917,3.84379,3.84379,6380000.0
2008-12-03 19:35:00,3.84797,3.8493,3.84402,3.84849,4130000.0
2008-12-03 19:36:00,3.84956,3.84956,3.84347,3.8487,6750000.0
2008-12-03 19:39:00,3.84195,3.85135,3.84195,3.84951,3000000.0
2008-12-03 19:40:00,3.84752,3.84752,3.83615,3.84425,4130000.0
2008-12-03 19:41:00,3.8446,3.85095,3.84078,3.84863,6750000.0
2008-12-03 19:44:00,3.84891,3.84891,3.83739,3.84308,18010000.0
2008-12-03 19:45:00,3.84562,3.85537,3.84562,3.85467,5250000.0
2008-12-03 19:46:00,3.85606,3.85609,3.84587,3.85182,7880000.0
2008-12-03 19:50:00,3.84763,3.85452,3.84649,3.85452,5250000.0
2008-12-03 19:55:00,3.85477,3.85569,3.84618,3.85358,3000000.0
2008-12-03 20:00:00,3.85232,3.85232,3.85184,3.85184,1500000.0
2008-12-03 20:01:00,3.85307,3.85307,3.8426,3.8482,3750000.0
2008-12-03 20:02:00,3.84597,3.8543,3.84314,3.8543,6750000.0
2008-12-03 20:03:00,3.85383,3.85619,3.84517,3.85461,6000000.0
2008-12-03 20:04:00,3.85263,3.85501,3.84511,3.84988,8250000.0
2008-12-03 20:08:00,3.854,3.85677,3.84686,3.84826,4880000.0
2008-12-03 20:09:00,3.85589,3.85589,3.84498,3.85197,6000000.0
2008-12-03 20:11:00,3.85556,3.85564,3.84826,3.85224,5630000.0
2008-12-03 20:12:00,3.85477,3.85477,3.84414,3.84747,10520000.0
2008-12-03 20:13:00,3.84919,3.85165,3.83828,3.84731,10880000.0
2008-12-03 20:15:00,3.84244,3.85178,3.84244,3.84942,3000000.0
2008-12-03 20:16:00,3.8442,3.8525,3.8404,3.85212,3750000.0
2008-12-03 20:17:00,3.85417,3.8569,3.84364,3.84978,6380000.0
2008-12-03 20:18:00,3.84736,3.84862,3.841,3.84728,6000000.0
2008-12-03 20:19:00,3.84812,3.84872,3.83932,3.84405,8250000.0
2008-12-03 20:20:00,3.84229,3.84902,3.83905,3.83905,3750000.0
2008-12-03 20:21:00,3.8443,3.84952,3.83961,3.84952,7500000.0
2008-12-03 20:22:00,3.84397,3.85217,3.84336,3.85217,4500000.0
2008-12-03 20:23:00,3.85481,3.85481,3.84554,3.85195,8260000.0
2008-12-03 20:24:00,3.84994,3.85332,3.84935,3.84935,3390000.0
2008-12-03 20:25:00,3.85789,3.86013,3.85074,3.85432,10130000.0
2008-12-03 20:27:00,3.85878,3.85878,3.85878,3.85878,750000.0
2008-12-03 20:28:00,3.85712,3.85863,3.84841,3.85825,6750000.0
2008-12-03 20:29:00,3.84998,3.8583,3.84549,3.8583,9380000.0
2008-12-03 20:30:00,3.85504,3.86028,3.84982,3.86018,5250000.0
2008-12-03 20:34:00,3.85372,3.85372,3.85347,3.85347,1500000.0
2008-12-03 20:35:00,3.85916,3.85952,3.85809,3.85952,2630000.0
2008-12-03 20:36:00,3.85614,3.86148,3.85357,3.85992,5260000.0
2008-12-03 20:37:00,3.85787,3.85843,3.84944,3.85129,6390000.0
2008-12-03 20:38:00,3.85727,3.86208,3.85727,3.86208,2250000.0
2008-12-03 20:39:00,3.86095,3.86109,3.85467,3.85605,3750000.0
2008-12-03 20:40:00,3.85601,3.85929,3.84662,3.85929,7130000.0
2008-12-03 20:41:00,3.86068,3.86416,3.85841,3.85841,3750000.0
2008-12-03 20:42:00,3.86437,3.86437,3.85572,3.85572,6000000.0
2008-12-03 20:43:00,3.85941,3.86542,3.85941,3.8654,3750000.0
2008-12-03 20:44:00,3.86871,3.87262,3.85939,3.85939,30020000.0
2008-12-03 20:45:00,3.8665,3.86765,3.85807,3.86653,8250000.0
2008-12-03 20:46:00,3.86602,3.86602,3.86383,3.86473,2630000.0
2008-12-03 20:47:00,3.86396,3.86646,3.85756,3.8632,4880000.0
2008-12-03 20:48:00,3.86664,3.8675,3.86428,3.86428,4880000.0
2008-12-03 20:49:00,3.86227,3.86602,3.86227,3.86341,3000000.0
2008-12-03 20:51:00,3.86766,3.86808,3.8587,3.86611,3000000.0
2008-12-03 20:54:00,3.86685,3.86685,3.86531,3.8663,2250000.0
2008-12-03 20:55:00,3.86642,3.86642,3.8553,3.8639,6010000.0
2008-12-03 20:56:00,3.86419,3.86608,3.8567,3.86495,4510000.0
2008-12-03 21:00:00,3.86672,3.86771,3.85812,3.86579,3000000.0
2008-12-03 21:02:00,3.86608,3.86646,3.857,3.8647,3000000.0
2008-12-03 21:04:00,3.86111,3.86421,3.85594,3.86421,4880000.0
2008-12-03 21:05:00,3.85947,3.86854,3.85807,3.85807,10510000.0
2008-12-03 21:06:00,3.86256,3.86697,3.85271,3.86697,10510000.0
2008-12-03 21:07:00,3.86699,3.87056,3.8595,3.86735,10130000.0
2008-12-03 21:09:00,3.86855,3.86881,3.85944,3.86695,3000000.0
2008-12-03 21:12:00,3.86864,3.86903,3.85965,3.86708,3000000.0
2008-12-03 21:15:00,3.86854,3.86854,3.85826,3.86383,3000000.0
2008-12-03 21:22:00,3.86611,3.86655,3.85709,3.86476,3000000.0
2008-12-03 21:27:00,3.86299,3.86403,3.86103,3.86128,6000000.0
2008-12-03 21:28:00,3.8627,3.86409,3.85471,3.86409,6750000.0
2008-12-03 21:29:00,3.86028,3.86674,3.85744,3.86642,7510000.0
2008-12-03 21:30:00,3.86129,3.86204,3.85168,3.86204,6750000.0
2008-12-03 21:31:00,3.86273,3.86273,3.85395,3.85851,4880000.0
2008-12-03 21:32:00,3.86128,3.86319,3.85218,3.86319,5640000.0
2008-12-03 21:33:00,3.84994,3.84994,3.841,3.84538,4880000.0
2008-12-03 21:34:00,3.8419,3.86079,3.8419,3.85831,7140000.0
2008-12-03 21:35:00,3.85847,3.8631,3.85375,3.8631,6010000.0
2008-12-03 21:36:00,3.86396,3.86905,3.85621,3.85941,16150000.0
2008-12-03 21:37:00,3.86222,3.86907,3.86165,3.86638,4880000.0
2008-12-03 21:39:00,3.86413,3.86454,3.85903,3.86138,4510000.0
2008-12-03 21:41:00,3.86456,3.86602,3.86068,3.86552,6750000.0
2008-12-03 21:43:00,3.8632,3.8632,3.85532,3.85532,5260000.0
2008-12-03 21:45:00,3.85422,3.86362,3.85422,3.86362,5630000.0
2008-12-03 21:49:00,3.86351,3.86351,3.85524,3.85524,1500000.0
2008-12-03 21:54:00,3.86492,3.86492,3.85447,3.86278,6390000.0
2008-12-03 21:55:00,3.86381,3.86531,3.85526,3.86291,7130000.0
2008-12-03 21:59:00,3.86411,3.86702,3.85687,3.86702,3760000.0
2008-12-03 22:00:00,3.86251,3.86679,3.85664,3.86377,4510000.0
2008-12-03 22:03:00,3.86653,3.86653,3.85344,3.86304,6750000.0
2008-12-03 22:04:00,3.86441,3.86458,3.85393,3.86398,4880000.0
2008-12-03 22:05:00,3.8631,3.86482,3.85587,3.86412,4510000.0
2008-12-03 22:06:00,3.86762,3.86927,3.85824,3.8629,5630000.0
2008-12-03 22:11:00,3.86564,3.87087,3.86217,3.87029,4500000.0
2008-12-03 22:14:00,3.86853,3.86853,3.85893,3.86572,6380000.0
2008-12-03 22:15:00,3.86732,3.87126,3.86017,3.86652,4880000.0
2008-12-03 22:16:00,3.86923,3.86923,3.86422,3.86512,6010000.0
2008-12-03 22:17:00,3.86584,3.86737,3.8576,3.86298,5630000.0
2008-12-03 22:18:00,3.86712,3.86712,3.85987,3.86609,6000000.0
2008-12-03 22:20:00,3.86774,3.86823,3.85885,3.86621,3000000.0
2008-12-03 22:24:00,3.86341,3.86341,3.86257,3.86257,1500000.0
2008-12-03 22:25:00,3.86828,3.86828,3.85877,3.86065,3750000.0
2008-12-03 22:30:00,3.87161,3.87161,3.86202,3.86202,1500000.0
2008-12-03 22:31:00,3.86947,3.87039,3.86088,3.86827,3000000.0
2008-12-03 22:43:00,3.86924,3.86984,3.86036,3.86794,3000000.0
2008-12-03 22:45:00,3.86512,3.86611,3.85652,3.86419,3000000.0
2008-12-03 22:47:00,3.86201,3.87459,3.86201,3.8628,4880000.0
2008-12-03 22:48:00,3.8707,3.8707,3.85965,3.86569,4500000.0
2008-12-03 22:49:00,3.86494,3.87176,3.86149,3.86932,6750000.0
2008-12-03 22:50:00,3.86503,3.86636,3.85692,3.86489,6000000.0
2008-12-03 23:00:00,3.86932,3.87031,3.86072,3.86839,3000000.0
2008-12-03 23:03:00,3.86783,3.86829,3.85883,3.86649,3000000.0
2008-12-03 23:05:00,3.86512,3.86688,3.85697,3.86688,2250000.0
2008-12-03 23:06:00,3.85223,3.8577,3.84352,3.8577,5630000.0
2008-12-03 23:07:00,3.85819,3.86419,3.85182,3.86419,7880000.0
2008-12-03 23:08:00,3.86454,3.86659,3.85585,3.86475,6750000.0
2008-12-03 23:10:00,3.8655,3.8657,3.85633,3.86387,3000000.0
2008-12-03 23:13:00,3.86577,3.86632,3.85692,3.86426,3000000.0
2008-12-03 23:15:00,3.86602,3.86701,3.85742,3.86509,3000000.0
2008-12-03 23:17:00,3.86579,3.86636,3.85696,3.86429,3000000.0
2008-12-03 23:24:00,3.86906,3.86906,3.86842,3.86842,1500000.0
2008-12-03 23:25:00,3.86797,3.86988,3.86081,3.86956,6000000.0
2008-12-03 23:26:00,3.86767,3.8727,3.86232,3.87091,6380000.0
2008-12-03 23:27:00,3.87104,3.87186,3.86274,3.87026,6000000.0
2008-12-03 23:30:00,3.86973,3.87339,3.86712,3.86712,4500000.0
2008-12-03 23:33:00,3.87062,3.87097,3.86159,3.86904,3000000.0
2008-12-03 23:36:00,3.85194,3.85194,3.84101,3.84985,4500000.0
2008-12-03 23:37:00,3.84673,3.86153,3.84673,3.84948,7510000.0
2008-12-03 23:38:00,3.84975,3.8649,3.84975,3.85116,7500000.0
2008-12-03 23:39:00,3.85076,3.85589,3.84349,3.85144,10140000.0
2008-12-03 23:40:00,3.84915,3.8507,3.84098,3.84098,6380000.0
2008-12-03 23:41:00,3.84694,3.8543,3.84459,3.84646,7130000.0
2008-12-03 23:42:00,3.85487,3.85859,3.84448,3.85016,9750000.0
2008-12-03 23:43:00,3.8499,3.85044,3.8437,3.8437,7130000.0
2008-12-03 23:44:00,3.84485,3.85048,3.84083,3.84811,6380000.0
2008-12-03 23:45:00,3.85265,3.85265,3.84503,3.84503,3380000.0
2008-12-03 23:46:00,3.84533,3.84948,3.84492,3.84822,4500000.0
2008-12-03 23:47:00,3.8492,3.85084,3.84554,3.84554,5630000.0
2008-12-03 23:49:00,3.84303,3.84997,3.84303,3.84837,4510000.0
2008-12-03 23:50:00,3.83987,3.8491,3.83987,3.84607,3750000.0
2008-12-03 23:51:00,3.84989,3.84989,3.84627,3.84706,3750000.0
2008-12-03 23:52:00,3.84887,3.85506,3.83984,3.84821,6750000.0
2008-12-03 23:53:00,3.8396,3.85022,3.8396,3.8403,9010000.0
2008-12-03 23:54:00,3.84988,3.85056,3.84476,3.84476,4500000.0
2008-12-03 23:55:00,3.84979,3.85581,3.84537,3.85127,7510000.0
2008-12-03 23:56:00,3.85001,3.85231,3.84382,3.8491,5630000.0
2008-12-03 23:57:00,3.84609,3.84888,3.84118,3.8487,3750000.0
2008-12-03 23:58:00,3.84983,3.84989,3.83701,3.83959,5250000.0
2008-12-03 23:59:00,3.84584,3.84871,3.83696,3.84766,9000000.0
2008-12-04 00:00:00,3.8487,3.85372,3.84314,3.85083,3750000.0
2008-12-04 00:01:00,3.85049,3.85049,3.84187,3.84187,2250000.0
2008-12-04 00:02:00,3.8477,3.84795,3.83693,3.8443,4500000.0
2008-12-04 00:03:00,3.85038,3.85038,3.84538,3.85,5250000.0
2008-12-04 00:04:00,3.84053,3.85005,3.84053,3.84946,4880000.0
2008-12-04 00:05:00,3.8483,3.84989,3.83928,3.83928,5250000.0
2008-12-04 00:06:00,3.84622,3.85128,3.84145,3.84145,6010000.0
2008-12-04 00:07:00,3.85045,3.85045,3.84857,3.84857,4140000.0
2008-12-04 00:08:00,3.84541,3.85015,3.84366,3.84366,5630000.0
2008-12-04 00:09:00,3.84093,3.85024,3.84093,3.84631,3760000.0
2008-12-04 00:10:00,3.84536,3.84996,3.84451,3.84864,4890000.0
2008-12-04 00:11:00,3.85271,3.85441,3.84201,3.84201,8250000.0
2008-12-04 00:12:00,3.84999,3.85177,3.84085,3.84696,7500000.0
2008-12-04 00:13:00,3.84953,3.85095,3.84514,3.84529,6380000.0
2008-12-04 00:14:00,3.84856,3.85046,3.83954,3.84993,6000000.0
2008-12-04 00:15:00,3.85797,3.85797,3.84624,3.84624,13130000.0
2008-12-04 00:16:00,3.8488,3.85349,3.84203,3.85177,15380000.0
2008-12-04 00:17:00,3.85453,3.8554,3.84517,3.85345,9760000.0
2008-12-04 00:18:00,3.84552,3.85894,3.84552,3.8543,15750000.0
2008-12-04 00:19:00,3.85436,3.8555,3.84398,3.8555,5260000.0
2008-12-04 00:20:00,3.85592,3.85592,3.85108,3.85108,4500000.0
2008-12-04 00:21:00,3.85466,3.85483,3.84929,3.85074,4880000.0
2008-12-04 00:22:00,3.85454,3.85525,3.84923,3.85233,11640000.0
2008-12-04 00:23:00,3.84562,3.85532,3.84562,3.85326,12750000.0
2008-12-04 00:24:00,3.85362,3.8568,3.84656,3.8553,9000000.0
2008-12-04 00:26:00,3.85361,3.85461,3.84504,3.84902,5250000.0
2008-12-04 00:27:00,3.85269,3.85422,3.84468,3.85422,6380000.0
2008-12-04 00:28:00,3.84516,3.85745,3.84516,3.85613,5260000.0
2008-12-04 00:29:00,3.84939,3.85736,3.84799,3.85561,13130000.0
2008-12-04 00:30:00,3.85279,3.85683,3.84474,3.85363,7500000.0
2008-12-04 00:31:00,3.85261,3.85471,3.84603,3.8502,4880000.0
2008-12-04 00:32:00,3.85383,3.85383,3.84271,3.84831,4880000.0
2008-12-04 00:33:00,3.8502,3.85344,3.84839,3.8516,4510000.0
2008-12-04 00:34:00,3.85323,3.85475,3.84813,3.85461,6000000.0
2008-12-04 00:35:00,3.85423,3.85649,3.84852,3.85448,5630000.0
2008-12-04 00:36:00,3.84989,3.8553,3.84878,3.84878,3380000.0
2008-12-04 00:37:00,3.84606,3.85353,3.84502,3.85353,5630000.0
2008-12-04 00:38:00,3.85532,3.85581,3.85068,3.85068,5630000.0
2008-12-04 00:39:00,3.85656,3.8582,3.84881,3.85572,4880000.0
2008-12-04 00:40:00,3.85459,3.85459,3.85225,3.85225,1500000.0
2008-12-04 00:41:00,3.85595,3.85595,3.85595,3.85595,750000.0
2008-12-04 00:42:00,3.85483,3.85483,3.85483,3.85483,750000.0
2008-12-04 00:43:00,3.85307,3.85384,3.84577,3.85384,7510000.0
2008-12-04 00:44:00,3.8535,3.85653,3.84726,3.85434,4880000.0
2008-12-04 00:45:00,3.85179,3.85999,3.85179,3.85638,5260000.0
2008-12-04 00:46:00,3.84693,3.85692,3.84402,3.84939,7510000.0
2008-12-04 00:47:00,3.85724,3.85731,3.84877,3.85689,4880000.0
2008-12-04 00:49:00,3.84767,3.8558,3.84767,3.84776,5250000.0
2008-12-04 00:50:00,3.85522,3.85574,3.8463,3.85452,6000000.0
2008-12-04 00:51:00,3.85276,3.85837,3.84828,3.85751,6750000.0
2008-12-04 00:52:00,3.85508,3.85652,3.84691,3.85495,6000000.0
2008-12-04 00:56:00,3.85284,3.85713,3.84633,3.85011,4880000.0
2008-12-04 00:57:00,3.85291,3.85542,3.85009,3.8552,10500000.0
2008-12-04 00:58:00,3.85376,3.85629,3.8473,3.85239,8250000.0
2008-12-04 00:59:00,3.85207,3.85612,3.84672,3.85397,6000000.0
2008-12-04 01:00:00,3.85595,3.85898,3.85422,3.85422,2250000.0
2008-12-04 01:01:00,3.85487,3.85522,3.84629,3.85016,7500000.0
2008-12-04 01:02:00,3.85523,3.8563,3.84473,3.85187,4500000.0
2008-12-04 01:03:00,3.85542,3.85684,3.85304,3.85684,3000000.0
2008-12-04 01:04:00,3.85238,3.85648,3.8463,3.8463,6000000.0
2008-12-04 01:05:00,3.85266,3.85266,3.8482,3.85013,2630000.0
2008-12-04 01:06:00,3.85482,3.85482,3.85482,3.85482,750000.0
2008-12-04 01:07:00,3.85614,3.85614,3.85241,3.85241,3000000.0
2008-12-04 01:08:00,3.85034,3.85542,3.84602,3.85327,9000000.0
2008-12-04 01:09:00,3.85347,3.85487,3.85347,3.85487,1500000.0
2008-12-04 01:10:00,3.84599,3.85463,3.84599,3.85123,4880000.0
2008-12-04 01:11:00,3.85633,3.85654,3.84695,3.84695,5250000.0
2008-12-04 01:12:00,3.85655,3.85655,3.84459,3.85486,7880000.0
2008-12-04 01:13:00,3.85457,3.85625,3.84964,3.85215,7880000.0
2008-12-04 01:14:00,3.85535,3.85549,3.84613,3.85373,5630000.0
2008-12-04 01:15:00,3.8551,3.86018,3.84825,3.857,5630000.0
2008-12-04 01:16:00,3.84666,3.85134,3.84666,3.85134,1500000.0
2008-12-04 01:17:00,3.85245,3.8556,3.85063,3.85215,3000000.0
2008-12-04 01:18:00,3.85571,3.85609,3.84528,3.85135,8250000.0
2008-12-04 01:19:00,3.85303,3.85739,3.84769,3.85647,9010000.0
2008-12-04 01:20:00,3.85052,3.85515,3.84509,3.85515,8250000.0
2008-12-04 01:21:00,3.85119,3.85627,3.84724,3.85627,5250000.0
2008-12-04 01:22:00,3.85248,3.85707,3.84711,3.85431,7500000.0
2008-12-04 01:23:00,3.8466,3.85685,3.8466,3.85685,4500000.0
2008-12-04 01:24:00,3.85596,3.8622,3.84745,3.85371,7500000.0
2008-12-04 01:25:00,3.85552,3.85676,3.84978,3.85676,4880000.0
2008-12-04 01:26:00,3.85589,3.85698,3.85163,3.85615,5250000.0
2008-12-04 01:27:00,3.8527,3.85637,3.84969,3.84969,6000000.0
2008-12-04 01:28:00,3.85424,3.85478,3.85113,3.85234,3000000.0
2008-12-04 01:30:00,3.85358,3.86019,3.84668,3.84756,13540000.0
2008-12-04 01:31:00,3.85597,3.85606,3.84646,3.85606,4130000.0
2008-12-04 01:32:00,3.85464,3.85464,3.83963,3.84498,6750000.0
2008-12-04 01:33:00,3.85517,3.8564,3.84711,3.85132,4130000.0
2008-12-04 01:34:00,3.85438,3.85579,3.85363,3.85363,3000000.0
2008-12-04 01:35:00,3.85519,3.85519,3.84548,3.84605,4880000.0
2008-12-04 01:36:00,3.85627,3.85662,3.85222,3.85535,4510000.0
2008-12-04 01:37:00,3.85078,3.85646,3.84945,3.84945,7500000.0
2008-12-04 01:38:00,3.85598,3.85733,3.85191,3.85191,3380000.0
2008-12-04 01:39:00,3.85045,3.8565,3.85045,3.85581,4880000.0
2008-12-04 01:40:00,3.84818,3.85449,3.84236,3.8532,12010000.0
2008-12-04 01:41:00,3.85263,3.85985,3.84913,3.85743,9390000.0
2008-12-04 01:42:00,3.85333,3.85838,3.85154,3.85657,7500000.0
2008-12-04 01:43:00,3.8548,3.85583,3.84938,3.85583,5250000.0
2008-12-04 01:44:00,3.85454,3.85529,3.84913,3.85451,8630000.0
2008-12-04 01:45:00,3.8556,3.85874,3.84817,3.85567,6380000.0
2008-12-04 01:46:00,3.85596,3.85596,3.84638,3.85243,5250000.0
2008-12-04 01:47:00,3.85186,3.8558,3.85186,3.8558,3380000.0
2008-12-04 01:48:00,3.85418,3.85628,3.84671,3.85628,7500000.0
2008-12-04 01:49:00,3.8549,3.85791,3.8476,3.85442,6760000.0
2008-12-04 01:50:00,3.85578,3.85578,3.85056,3.85395,4880000.0
2008-12-04 01:54:00,3.85612,3.85612,3.84672,3.84672,2250000.0
2008-12-04 01:55:00,3.85533,3.85787,3.84714,3.85488,5630000.0
2008-12-04 01:56:00,3.84686,3.85623,3.84657,3.85086,6750000.0
2008-12-04 01:57:00,3.8528,3.85714,3.84764,3.85453,7500000.0
2008-12-04 01:58:00,3.85539,3.8566,3.84656,3.8566,4510000.0
2008-12-04 02:01:00,3.84826,3.857,3.8466,3.85519,5630000.0
2008-12-04 02:02:00,3.85283,3.8598,3.84893,3.85631,6750000.0
2008-12-04 02:03:00,3.85496,3.85522,3.84691,3.85423,6000000.0
2008-12-04 02:04:00,3.85532,3.85532,3.84443,3.85149,7880000.0
2008-12-04 02:05:00,3.84949,3.85726,3.84699,3.85106,6380000.0
2008-12-04 02:06:00,3.85133,3.85678,3.84721,3.85678,7500000.0
2008-12-04 02:07:00,3.85323,3.85705,3.84752,3.856,5630000.0
2008-12-04 02:08:00,3.85603,3.85707,3.84673,3.85469,8630000.0
2008-12-04 02:09:00,3.85062,3.85604,3.84673,3.85236,7500000.0
2008-12-04 02:10:00,3.85623,3.85733,3.84616,3.85287,10500000.0
2008-12-04 02:11:00,3.85638,3.85647,3.84686,3.84686,5250000.0
2008-12-04 02:12:00,3.852,3.85517,3.84597,3.85517,4500000.0
2008-12-04 02:13:00,3.85672,3.85672,3.8495,3.85103,6760000.0
2008-12-04 02:14:00,3.85562,3.85601,3.85004,3.85086,7880000.0
2008-12-04 02:15:00,3.85759,3.8595,3.84941,3.85517,10500000.0
2008-12-04 02:16:00,3.85181,3.85637,3.85086,3.85086,7880000.0
2008-12-04 02:17:00,3.85227,3.85608,3.85053,3.8554,5250000.0
2008-12-04 02:18:00,3.85209,3.85566,3.84649,3.85566,9390000.0
2008-12-04 02:19:00,3.85604,3.85615,3.84696,3.85455,8630000.0
2008-12-04 02:20:00,3.85624,3.85624,3.85088,3.85616,5630000.0
2008-12-04 02:21:00,3.85466,3.85595,3.8539,3.85528,6750000.0
2008-12-04 02:22:00,3.85093,3.85895,3.84723,3.84723,7130000.0
2008-12-04 02:23:00,3.85337,3.85435,3.84299,3.85435,7500000.0
2008-12-04 02:24:00,3.85303,3.85569,3.84996,3.85569,6000000.0
2008-12-04 02:25:00,3.85577,3.85621,3.84914,3.84977,5260000.0
2008-12-04 02:26:00,3.85252,3.85784,3.84995,3.85204,9750000.0
2008-12-04 02:27:00,3.84939,3.85385,3.8459,3.85168,5250000.0
2008-12-04 02:28:00,3.84905,3.85681,3.84674,3.85602,7880000.0
2008-12-04 02:29:00,3.85274,3.85668,3.84948,3.84948,4880000.0
2008-12-04 02:30:00,3.85248,3.85764,3.84759,3.85702,9380000.0
2008-12-04 02:31:00,3.84664,3.85498,3.84508,3.85489,4880000.0
2008-12-04 02:32:00,3.85169,3.85543,3.84588,3.85543,5630000.0
2008-12-04 02:33:00,3.84701,3.85571,3.84701,3.85096,8250000.0
2008-12-04 02:34:00,3.85555,3.85639,3.85312,3.85639,3760000.0
2008-12-04 02:35:00,3.84661,3.85559,3.84659,3.85383,7510000.0
2008-12-04 02:37:00,3.85674,3.85674,3.85051,3.85312,6750000.0
2008-12-04 02:38:00,3.85555,3.85912,3.84811,3.85181,9770000.0
2008-12-04 02:39:00,3.85175,3.85552,3.84552,3.8502,9020000.0
2008-12-04 02:40:00,3.85332,3.85567,3.84862,3.85407,8250000.0
2008-12-04 02:41:00,3.85541,3.85658,3.8443,3.85355,7880000.0
2008-12-04 02:42:00,3.84953,3.85542,3.84533,3.84533,4510000.0
2008-12-04 02:43:00,3.8552,3.86074,3.84868,3.84868,10500000.0
2008-12-04 02:44:00,3.84708,3.85695,3.84708,3.85169,6000000.0
2008-12-04 02:45:00,3.85406,3.86064,3.84766,3.85449,19880000.0
2008-12-04 02:46:00,3.84743,3.85829,3.84743,3.85769,7880000.0
2008-12-04 02:47:00,3.85793,3.8581,3.8515,3.85517,7510000.0
2008-12-04 02:48:00,3.85575,3.85719,3.8514,3.8539,7500000.0
2008-12-04 02:49:00,3.85294,3.85569,3.8492,3.85522,8250000.0
2008-12-04 02:50:00,3.85295,3.85895,3.85295,3.85895,8250000.0
2008-12-04 02:51:00,3.86097,3.86511,3.85182,3.85182,8630000.0
2008-12-04 02:52:00,3.85226,3.85657,3.84555,3.8553,10130000.0
2008-12-04 02:53:00,3.85253,3.85913,3.85253,3.85781,7510000.0
2008-12-04 02:54:00,3.85942,3.86088,3.85536,3.85536,7130000.0
2008-12-04 02:55:00,3.85965,3.85965,3.8525,3.8577,8640000.0
2008-12-04 02:56:00,3.84731,3.85551,3.84685,3.85413,7880000.0
2008-12-04 02:57:00,3.84773,3.85709,3.84772,3.85455,6010000.0
2008-12-04 02:58:00,3.85201,3.86027,3.84698,3.85452,12390000.0
2008-12-04 02:59:00,3.84901,3.86016,3.84901,3.85319,6000000.0
2008-12-04 03:00:00,3.85868,3.86129,3.84932,3.85292,10130000.0
2008-12-04 03:01:00,3.85234,3.86227,3.84881,3.85483,10520000.0
2008-12-04 03:02:00,3.8491,3.85571,3.84614,3.85217,9000000.0
2008-12-04 03:03:00,3.8487,3.85867,3.84807,3.84807,6750000.0
2008-12-04 03:04:00,3.85674,3.85747,3.85182,3.85641,5630000.0
2008-12-04 03:05:00,3.85314,3.85547,3.8463,3.8514,5250000.0
2008-12-04 03:06:00,3.85597,3.85899,3.84884,3.85553,7500000.0
2008-12-04 03:07:00,3.85177,3.85742,3.84887,3.85733,6750000.0
2008-12-04 03:08:00,3.84841,3.85812,3.84818,3.85484,7500000.0
2008-12-04 03:09:00,3.85172,3.85997,3.84911,3.85808,5630000.0
2008-12-04 03:10:00,3.85583,3.85583,3.84716,3.8536,5250000.0
2008-12-04 03:11:00,3.8551,3.85851,3.84782,3.8528,6380000.0
2008-12-04 03:12:00,3.85734,3.85734,3.84662,3.85549,6390000.0
2008-12-04 03:13:00,3.85716,3.85716,3.85345,3.85409,5630000.0
2008-12-04 03:14:00,3.85292,3.85645,3.84653,3.8511,6760000.0
2008-12-04 03:15:00,3.85324,3.86071,3.85062,3.85627,11640000.0
2008-12-04 03:16:00,3.85134,3.85339,3.84534,3.84774,4510000.0
2008-12-04 03:17:00,3.85787,3.85787,3.85217,3.85217,5630000.0
2008-12-04 03:18:00,3.8561,3.8561,3.84564,3.85529,6000000.0
2008-12-04 03:19:00,3.85213,3.85783,3.85183,3.85183,5250000.0
2008-12-04 03:20:00,3.85232,3.85792,3.84808,3.85792,7130000.0
2008-12-04 03:21:00,3.85844,3.85852,3.85274,3.85673,8250000.0
2008-12-04 03:22:00,3.85842,3.86142,3.85343,3.85343,3750000.0
2008-12-04 03:23:00,3.85968,3.85993,3.85604,3.85795,4510000.0
2008-12-04 03:24:00,3.85574,3.8595,3.85574,3.8595,2250000.0
2008-12-04 03:25:00,3.85966,3.86058,3.85512,3.86048,5250000.0
2008-12-04 03:26:00,3.85708,3.86076,3.85125,3.86076,4500000.0
2008-12-04 03:27:00,3.86071,3.86071,3.851,3.85688,5260000.0
2008-12-04 03:28:00,3.8594,3.8594,3.85475,3.85731,5630000.0
2008-12-04 03:29:00,3.85936,3.85994,3.85471,3.85709,4890000.0
2008-12-04 03:30:00,3.86215,3.86215,3.85202,3.86095,13510000.0
2008-12-04 03:32:00,3.85563,3.86415,3.85563,3.85602,7130000.0
2008-12-04 03:33:00,3.85905,3.86058,3.85062,3.86043,6770000.0
2008-12-04 03:34:00,3.85533,3.86045,3.85533,3.86045,3010000.0
2008-12-04 03:35:00,3.85457,3.86025,3.85457,3.86025,4880000.0
2008-12-04 03:36:00,3.85853,3.86072,3.85853,3.86072,1130000.0
2008-12-04 03:37:00,3.85082,3.86004,3.84682,3.85836,7130000.0
2008-12-04 03:38:00,3.86097,3.86393,3.85344,3.86071,6760000.0
2008-12-04 03:39:00,3.86019,3.86019,3.84989,3.85461,4130000.0
2008-12-04 03:40:00,3.85761,3.86125,3.85603,3.85783,6380000.0
2008-12-04 03:41:00,3.85611,3.85611,3.85092,3.85523,4510000.0
2008-12-04 03:42:00,3.86053,3.86352,3.85483,3.85483,6380000.0
2008-12-04 03:43:00,3.85934,3.86006,3.85442,3.85854,4510000.0
2008-12-04 03:44:00,3.85395,3.86026,3.85395,3.86021,4510000.0
2008-12-04 03:45:00,3.85907,3.86416,3.853,3.86081,9760000.0
2008-12-04 03:46:00,3.85907,3.86117,3.85507,3.86117,7130000.0
2008-12-04 03:47:00,3.85614,3.8599,3.8511,3.8599,5630000.0
2008-12-04 03:48:00,3.85568,3.86006,3.85568,3.86006,4130000.0
2008-12-04 03:49:00,3.8544,3.86161,3.8544,3.86124,7140000.0
2008-12-04 03:50:00,3.85888,3.86094,3.85072,3.8588,7130000.0
2008-12-04 03:51:00,3.85411,3.85946,3.85315,3.85757,8640000.0
2008-12-04 03:52:00,3.85637,3.86049,3.85374,3.85676,6000000.0
2008-12-04 03:53:00,3.86108,3.86108,3.85625,3.86054,4880000.0
2008-12-04 03:54:00,3.85499,3.86148,3.85363,3.85705,6380000.0
2008-12-04 03:55:00,3.85497,3.85963,3.84961,3.85744,6760000.0
2008-12-04 03:56:00,3.85622,3.86056,3.85106,3.85964,5630000.0
2008-12-04 03:57:00,3.85565,3.85966,3.85505,3.85856,5250000.0
2008-12-04 03:58:00,3.86104,3.86242,3.85659,3.85902,6010000.0
2008-12-04 03:59:00,3.85523,3.86052,3.8547,3.86052,7500000.0
2008-12-04 04:00:00,3.85914,3.86472,3.85293,3.85613,13880000.0
2008-12-04 04:01:00,3.86194,3.86194,3.85556,3.85562,4510000.0
2008-12-04 04:02:00,3.8545,3.86009,3.85358,3.86009,6010000.0
2008-12-04 04:03:00,3.85496,3.86091,3.85225,3.85886,7880000.0
2008-12-04 04:04:00,3.85959,3.85976,3.85242,3.85889,8630000.0
2008-12-04 04:05:00,3.86008,3.86188,3.85608,3.85623,4880000.0
2008-12-04 04:06:00,3.8603,3.8603,3.85464,3.85938,5630000.0
2008-12-04 04:07:00,3.85899,3.8602,3.85191,3.85929,5250000.0
2008-12-04 04:08:00,3.85745,3.86219,3.85226,3.85903,4880000.0
2008-12-04 04:09:00,3.85906,3.85906,3.85099,3.85099,1500000.0
2008-12-04 04:10:00,3.85031,3.85834,3.85013,3.85049,4880000.0
2008-12-04 04:11:00,3.85556,3.86,3.8552,3.86,5270000.0
2008-12-04 04:12:00,3.85965,3.86063,3.85528,3.85528,3750000.0
2008-12-04 04:13:00,3.85982,3.85982,3.85132,3.85132,1130000.0
2008-12-04 04:15:00,3.85691,3.86569,3.85532,3.86007,14260000.0
2008-12-04 04:16:00,3.86119,3.86119,3.84999,3.8584,12750000.0
2008-12-04 04:17:00,3.85604,3.86111,3.85474,3.86099,3380000.0
2008-12-04 04:18:00,3.85757,3.8602,3.85367,3.85973,4880000.0
2008-12-04 04:19:00,3.85949,3.86025,3.84928,3.85707,8640000.0
2008-12-04 04:20:00,3.85926,3.85926,3.85153,3.85177,3380000.0
2008-12-04 04:21:00,3.85564,3.86207,3.85252,3.85252,6750000.0
2008-12-04 04:22:00,3.8591,3.86104,3.85594,3.85594,7500000.0
2008-12-04 04:23:00,3.86102,3.86102,3.85543,3.85638,4880000.0
2008-12-04 04:24:00,3.8608,3.86116,3.85836,3.85978,6000000.0
2008-12-04 04:25:00,3.85003,3.85776,3.84953,3.857,5260000.0
2008-12-04 04:26:00,3.86035,3.86194,3.85179,3.85179,6000000.0
2008-12-04 04:29:00,3.85592,3.86377,3.854,3.85984,9000000.0
2008-12-04 04:30:00,3.86067,3.86067,3.85581,3.85581,3750000.0
2008-12-04 04:31:00,3.85142,3.86156,3.85142,3.86091,7510000.0
2008-12-04 04:32:00,3.86044,3.86058,3.85121,3.85856,7500000.0
2008-12-04 04:33:00,3.86025,3.86025,3.85495,3.85495,3750000.0
2008-12-04 04:34:00,3.86,3.86,3.84986,3.85884,5250000.0
2008-12-04 04:35:00,3.85785,3.85877,3.84988,3.85576,8250000.0
2008-12-04 04:36:00,3.8588,3.86068,3.85602,3.85618,6000000.0
2008-12-04 04:37:00,3.85601,3.86174,3.85226,3.85879,10130000.0
2008-12-04 04:38:00,3.86041,3.86235,3.85334,3.86017,5630000.0
2008-12-04 04:39:00,3.86024,3.86027,3.85054,3.85965,15760000.0
2008-12-04 04:40:00,3.86051,3.86051,3.85095,3.85527,8640000.0
2008-12-04 04:41:00,3.86138,3.86196,3.85495,3.85919,7500000.0
2008-12-04 04:42:00,3.86056,3.86087,3.85404,3.85901,6010000.0
2008-12-04 04:43:00,3.85538,3.86074,3.85206,3.85689,5250000.0
2008-12-04 04:44:00,3.85973,3.86018,3.84867,3.85815,11630000.0
2008-12-04 04:45:00,3.86141,3.86141,3.86114,3.86114,1500000.0
2008-12-04 04:46:00,3.86074,3.86074,3.85085,3.8599,7500000.0
2008-12-04 04:47:00,3.84955,3.85864,3.84955,3.85478,4500000.0
2008-12-04 04:48:00,3.85958,3.85958,3.8509,3.85749,13130000.0
2008-12-04 04:49:00,3.85207,3.86171,3.85153,3.85972,6000000.0
2008-12-04 04:50:00,3.85414,3.86117,3.85414,3.85694,3000000.0
2008-12-04 04:51:00,3.85715,3.86234,3.85508,3.86135,6000000.0
2008-12-04 04:52:00,3.85912,3.86041,3.85482,3.85876,5250000.0
2008-12-04 04:53:00,3.86014,3.86014,3.8491,3.85871,6000000.0
2008-12-04 04:54:00,3.86042,3.86042,3.85299,3.85451,9390000.0
2008-12-04 04:55:00,3.86037,3.86108,3.85548,3.86015,12010000.0
2008-12-04 04:56:00,3.85981,3.86059,3.85112,3.85784,10130000.0
2008-12-04 04:57:00,3.86012,3.86028,3.85118,3.86007,9750000.0
2008-12-04 04:58:00,3.85455,3.85959,3.85251,3.85929,9000000.0
2008-12-04 04:59:00,3.86086,3.86176,3.85135,3.85842,10520000.0
2008-12-04 05:00:00,3.85972,3.86385,3.85972,3.86118,3750000.0
2008-12-04 05:01:00,3.86309,3.86309,3.85775,3.86267,4500000.0
2008-12-04 05:02:00,3.86162,3.86308,3.85878,3.86071,6000000.0
2008-12-04 05:03:00,3.86314,3.86379,3.85749,3.86207,5630000.0
2008-12-04 05:04:00,3.85839,3.86352,3.854,3.8586,6380000.0
2008-12-04 05:05:00,3.85902,3.86322,3.85126,3.86295,5250000.0
2008-12-04 05:07:00,3.86197,3.86197,3.85255,3.86182,6000000.0
2008-12-04 05:08:00,3.8623,3.86276,3.85876,3.8625,3000000.0
2008-12-04 05:09:00,3.86276,3.8635,3.85861,3.8635,6000000.0
2008-12-04 05:10:00,3.86258,3.86384,3.85373,3.86108,9750000.0
2008-12-04 05:11:00,3.86048,3.86234,3.85757,3.86225,3000000.0
2008-12-04 05:12:00,3.85866,3.86312,3.8542,3.8593,3000000.0
2008-12-04 05:13:00,3.85744,3.86173,3.85744,3.85791,5250000.0
2008-12-04 05:15:00,3.86494,3.86494,3.85776,3.86241,6000000.0
2008-12-04 05:16:00,3.86262,3.86262,3.85093,3.86066,3750000.0
2008-12-04 05:17:00,3.85709,3.86251,3.84901,3.86137,7130000.0
2008-12-04 05:20:00,3.85917,3.85917,3.85917,3.85917,750000.0
2008-12-04 05:21:00,3.86327,3.8638,3.85678,3.86302,5250000.0
2008-12-04 05:22:00,3.863,3.863,3.85969,3.86223,4500000.0
2008-12-04 05:23:00,3.86049,3.86257,3.8514,3.86257,11260000.0
2008-12-04 05:24:00,3.86158,3.86509,3.85975,3.86298,6010000.0
2008-12-04 05:25:00,3.85927,3.86302,3.85794,3.86297,5630000.0
2008-12-04 05:26:00,3.85907,3.86301,3.85907,3.86301,3000000.0
2008-12-04 05:27:00,3.86325,3.86344,3.85375,3.86284,5630000.0
2008-12-04 05:28:00,3.85505,3.8651,3.85505,3.86418,5250000.0
2008-12-04 05:29:00,3.86297,3.86338,3.85361,3.8632,6750000.0
2008-12-04 05:30:00,3.86022,3.86754,3.8567,3.86465,11260000.0
2008-12-04 05:32:00,3.85929,3.86238,3.85929,3.86101,2250000.0
2008-12-04 05:33:00,3.86006,3.86137,3.85249,3.86046,6750000.0
2008-12-04 05:34:00,3.85801,3.86214,3.85243,3.86021,5250000.0
2008-12-04 05:35:00,3.86316,3.86425,3.85484,3.86289,5250000.0
2008-12-04 05:36:00,3.85729,3.8639,3.85729,3.86287,2630000.0
2008-12-04 05:37:00,3.85507,3.86868,3.85507,3.85854,6750000.0
2008-12-04 05:38:00,3.86386,3.86421,3.85411,3.86132,9010000.0
2008-12-04 05:39:00,3.86118,3.86256,3.86118,3.86256,4500000.0
2008-12-04 05:40:00,3.85445,3.86377,3.85445,3.85976,3750000.0
2008-12-04 05:42:00,3.8531,3.86328,3.8531,3.86328,4880000.0
2008-12-04 05:43:00,3.86129,3.86287,3.85592,3.86287,10500000.0
2008-12-04 05:44:00,3.85918,3.86611,3.85539,3.86299,10880000.0
2008-12-04 05:45:00,3.86167,3.86237,3.85927,3.85927,3380000.0
2008-12-04 05:46:00,3.86417,3.86617,3.85644,3.86193,10500000.0
2008-12-04 05:47:00,3.86246,3.86246,3.85542,3.85763,3750000.0
2008-12-04 05:48:00,3.85774,3.86253,3.85774,3.85803,7510000.0
2008-12-04 05:49:00,3.85362,3.86357,3.85362,3.86357,2250000.0
2008-12-04 05:50:00,3.86258,3.86258,3.85871,3.85871,2250000.0
2008-12-04 05:51:00,3.85696,3.86041,3.85241,3.85728,5250000.0
2008-12-04 05:52:00,3.86191,3.86294,3.8531,3.86294,8630000.0
2008-12-04 05:53:00,3.85662,3.86298,3.85603,3.86145,4130000.0
2008-12-04 05:55:00,3.8587,3.86414,3.85463,3.85753,7510000.0
2008-12-04 05:56:00,3.86326,3.86404,3.85346,3.86286,8640000.0
2008-12-04 05:58:00,3.86285,3.86285,3.85262,3.85758,9000000.0
2008-12-04 05:59:00,3.85423,3.86444,3.85423,3.85822,8250000.0
2008-12-04 06:00:00,3.86122,3.86878,3.85706,3.86482,15010000.0
2008-12-04 06:01:00,3.86014,3.86458,3.85935,3.86382,3000000.0
2008-12-04 06:02:00,3.85921,3.85921,3.85779,3.85779,2250000.0
2008-12-04 06:03:00,3.86297,3.8635,3.85624,3.85624,8640000.0
2008-12-04 06:04:00,3.86273,3.86328,3.85363,3.86076,13510000.0
2008-12-04 06:05:00,3.85894,3.86144,3.85768,3.86144,3000000.0
2008-12-04 06:06:00,3.8545,3.86417,3.8545,3.86315,4500000.0
2008-12-04 06:07:00,3.86234,3.86322,3.8579,3.8604,4880000.0
2008-12-04 06:08:00,3.86367,3.86367,3.85389,3.86121,9000000.0
2008-12-04 06:09:00,3.86363,3.86377,3.85431,3.86281,6380000.0
2008-12-04 06:10:00,3.86254,3.86395,3.85396,3.85396,5260000.0
2008-12-04 06:11:00,3.85574,3.86179,3.85574,3.86146,4500000.0
2008-12-04 06:12:00,3.85788,3.86376,3.85781,3.86259,7500000.0
2008-12-04 06:13:00,3.85645,3.85645,3.85623,3.85623,1500000.0
2008-12-04 06:14:00,3.86246,3.86659,3.85561,3.86254,6750000.0
2008-12-04 06:15:00,3.85909,3.86544,3.85818,3.85818,6010000.0
2008-12-04 06:16:00,3.8616,3.86251,3.85747,3.86251,3750000.0
2008-12-04 06:18:00,3.86224,3.86344,3.85207,3.85641,5250000.0
2008-12-04 06:21:00,3.8632,3.86393,3.8544,3.86254,10130000.0
2008-12-04 06:23:00,3.8585,3.86358,3.8585,3.86358,2630000.0
2008-12-04 06:24:00,3.85952,3.86269,3.85847,3.86269,2250000.0
2008-12-04 06:25:00,3.85901,3.86212,3.85348,3.85348,5640000.0
2008-12-04 06:26:00,3.86116,3.86223,3.85695,3.86223,4510000.0
2008-12-04 06:27:00,3.86165,3.86201,3.85195,3.85926,5630000.0
2008-12-04 06:28:00,3.85627,3.86158,3.85492,3.8567,4880000.0
2008-12-04 06:29:00,3.85975,3.86494,3.85485,3.86162,5250000.0
2008-12-04 06:30:00,3.86586,3.86586,3.85812,3.85812,6000000.0
2008-12-04 06:31:00,3.85804,3.86328,3.85715,3.86328,5250000.0
2008-12-04 06:32:00,3.86211,3.86347,3.85687,3.8625,6380000.0
2008-12-04 06:33:00,3.85727,3.86317,3.85727,3.86181,4130000.0
2008-12-04 06:34:00,3.86212,3.86521,3.85523,3.86135,8630000.0
2008-12-04 06:35:00,3.86214,3.8631,3.85336,3.86073,10140000.0
2008-12-04 06:36:00,3.86396,3.86396,3.85414,3.85414,8250000.0
2008-12-04 06:37:00,3.86256,3.86314,3.85797,3.86248,6000000.0
2008-12-04 06:38:00,3.85719,3.86153,3.85201,3.85884,5250000.0
2008-12-04 06:39:00,3.85745,3.86305,3.8531,3.8625,5630000.0
2008-12-04 06:40:00,3.85923,3.86591,3.85749,3.86382,7500000.0
2008-12-04 06:41:00,3.85945,3.86264,3.85364,3.86103,5250000.0
2008-12-04 06:42:00,3.86299,3.86299,3.85304,3.8531,5250000.0
2008-12-04 06:43:00,3.86305,3.86486,3.85899,3.86261,4130000.0
2008-12-04 06:44:00,3.85813,3.86203,3.85241,3.86033,5250000.0
2008-12-04 06:45:00,3.86311,3.86469,3.85584,3.859,5250000.0
2008-12-04 06:46:00,3.86039,3.86355,3.85434,3.86149,5250000.0
2008-12-04 06:47:00,3.86178,3.86338,3.85368,3.86063,6750000.0
2008-12-04 06:48:00,3.85929,3.863,3.85341,3.863,7880000.0
2008-12-04 06:49:00,3.86261,3.86261,3.85843,3.86144,4880000.0
2008-12-04 06:50:00,3.85402,3.86388,3.85402,3.85949,6760000.0
2008-12-04 06:51:00,3.85961,3.86751,3.85439,3.86265,7880000.0
2008-12-04 06:52:00,3.85871,3.86408,3.85507,3.86408,4510000.0
2008-12-04 06:53:00,3.86371,3.86371,3.85857,3.86353,3750000.0
2008-12-04 06:54:00,3.86232,3.86257,3.86165,3.86165,3750000.0
2008-12-04 06:55:00,3.8596,3.86655,3.8548,3.86481,6380000.0
2008-12-04 06:56:00,3.86052,3.86467,3.85524,3.86384,5630000.0
2008-12-04 06:57:00,3.85931,3.86468,3.85484,3.86165,4510000.0
2008-12-04 06:58:00,3.86355,3.86369,3.85905,3.86366,7510000.0
2008-12-04 06:59:00,3.85887,3.86212,3.85278,3.86042,4880000.0
2008-12-04 07:00:00,3.85587,3.86192,3.85587,3.86192,3760000.0
2008-12-04 07:01:00,3.86345,3.86469,3.85364,3.86153,5630000.0
2008-12-04 07:02:00,3.85788,3.86225,3.85249,3.86023,4880000.0
2008-12-04 07:03:00,3.85767,3.86243,3.85767,3.86235,4500000.0
2008-12-04 07:04:00,3.85909,3.86327,3.85909,3.86081,5250000.0
2008-12-04 07:05:00,3.85298,3.86204,3.85298,3.86046,5250000.0
2008-12-04 07:06:00,3.86294,3.86349,3.85264,3.86021,13140000.0
2008-12-04 07:07:00,3.85445,3.86374,3.84987,3.85682,8250000.0
2008-12-04 07:08:00,3.86374,3.86439,3.85438,3.8586,7880000.0
2008-12-04 07:09:00,3.85274,3.86235,3.85274,3.85467,5630000.0
2008-12-04 07:10:00,3.85795,3.86186,3.85368,3.86186,6750000.0
2008-12-04 07:11:00,3.862,3.86311,3.85282,3.85823,7880000.0
2008-12-04 07:12:00,3.8623,3.86249,3.85703,3.8608,6380000.0
2008-12-04 07:13:00,3.85305,3.86143,3.85305,3.85908,4880000.0
2008-12-04 07:14:00,3.85921,3.86306,3.85385,3.86101,5250000.0
2008-12-04 07:15:00,3.86444,3.86545,3.85795,3.85795,6000000.0
2008-12-04 07:16:00,3.85766,3.86203,3.85586,3.86025,6380000.0
2008-12-04 07:17:00,3.86183,3.86183,3.85899,3.85899,2250000.0
2008-12-04 07:18:00,3.86289,3.863,3.8575,3.863,4510000.0
2008-12-04 07:19:00,3.85727,3.8632,3.85727,3.8625,4880000.0
2008-12-04 07:20:00,3.86241,3.8629,3.85342,3.8629,5250000.0
2008-12-04 07:21:00,3.86164,3.86164,3.84948,3.85925,10510000.0
2008-12-04 07:22:00,3.85308,3.86237,3.85308,3.86099,4880000.0
2008-12-04 07:23:00,3.86052,3.86277,3.8517,3.8618,7500000.0
2008-12-04 07:24:00,3.85689,3.86231,3.85675,3.86231,4500000.0
2008-12-04 07:25:00,3.85897,3.86126,3.85556,3.8611,5260000.0
2008-12-04 07:26:00,3.86201,3.86201,3.85162,3.85639,4880000.0
2008-12-04 07:27:00,3.86152,3.86202,3.85734,3.85814,5250000.0
2008-12-04 07:28:00,3.85695,3.86299,3.85695,3.86292,3010000.0
2008-12-04 07:29:00,3.8588,3.86664,3.8588,3.86664,3750000.0
2008-12-04 07:30:00,3.86502,3.86814,3.86062,3.86761,6380000.0
2008-12-04 07:31:00,3.86689,3.86689,3.8571,3.86639,6380000.0
2008-12-04 07:32:00,3.8626,3.86687,3.85894,3.86571,3750000.0
2008-12-04 07:33:00,3.85817,3.86774,3.85817,3.8623,6000000.0
2008-12-04 07:34:00,3.85777,3.86721,3.85777,3.86632,7130000.0
2008-12-04 07:35:00,3.86203,3.86731,3.85563,3.86674,7130000.0
2008-12-04 07:36:00,3.86515,3.86726,3.86515,3.86695,3010000.0
2008-12-04 07:37:00,3.86709,3.8672,3.85747,3.86215,6760000.0
2008-12-04 07:38:00,3.86213,3.86679,3.85678,3.86679,3760000.0
2008-12-04 07:39:00,3.8627,3.86632,3.85694,3.86505,5250000.0
2008-12-04 07:40:00,3.86678,3.86678,3.86208,3.86208,7140000.0
2008-12-04 07:41:00,3.86394,3.86919,3.85928,3.86596,4510000.0
2008-12-04 07:42:00,3.86437,3.86843,3.86345,3.86802,4880000.0
2008-12-04 07:43:00,3.86524,3.86644,3.8595,3.86644,5260000.0
2008-12-04 07:44:00,3.86358,3.86872,3.85898,3.86579,4880000.0
2008-12-04 07:45:00,3.8688,3.8688,3.8588,3.86796,4510000.0
2008-12-04 07:46:00,3.85718,3.86548,3.85716,3.86243,5250000.0
2008-12-04 07:47:00,3.86361,3.86725,3.85732,3.86618,5630000.0
2008-12-04 07:48:00,3.86567,3.86662,3.86011,3.8666,5260000.0
2008-12-04 07:49:00,3.86308,3.86854,3.85848,3.86594,5250000.0
2008-12-04 07:50:00,3.86224,3.86905,3.86224,3.86664,5250000.0
2008-12-04 07:51:00,3.86727,3.86727,3.85771,3.86474,7500000.0
2008-12-04 07:52:00,3.8619,3.86764,3.86178,3.86764,4500000.0
2008-12-04 07:53:00,3.86614,3.86666,3.86384,3.86384,2250000.0
2008-12-04 07:54:00,3.85825,3.86834,3.85627,3.8586,7510000.0
2008-12-04 07:55:00,3.86476,3.86834,3.85892,3.86585,5250000.0
2008-12-04 07:56:00,3.86458,3.86868,3.86339,3.86773,6380000.0
2008-12-04 07:57:00,3.85911,3.86603,3.85911,3.86145,3380000.0
2008-12-04 07:58:00,3.862,3.86515,3.85981,3.86368,6000000.0
2008-12-04 07:59:00,3.86075,3.86676,3.86075,3.86544,4880000.0
2008-12-04 08:00:00,3.86684,3.87261,3.86399,3.86399,14630000.0
2008-12-04 08:01:00,3.86642,3.86685,3.85737,3.86685,4510000.0
2008-12-04 08:02:00,3.86078,3.86579,3.86049,3.86429,6000000.0
2008-12-04 08:03:00,3.86668,3.86806,3.86238,3.86424,5260000.0
2008-12-04 08:04:00,3.86482,3.87009,3.85858,3.86768,5630000.0
2008-12-04 08:05:00,3.86709,3.86709,3.85694,3.86612,4890000.0
2008-12-04 08:06:00,3.86625,3.8706,3.85902,3.86784,6000000.0
2008-12-04 08:07:00,3.85976,3.86527,3.85976,3.86508,4130000.0
2008-12-04 08:08:00,3.86715,3.86715,3.85798,3.86466,5630000.0
2008-12-04 08:09:00,3.86199,3.8674,3.86199,3.86676,6380000.0
2008-12-04 08:10:00,3.86365,3.86994,3.85988,3.86698,5250000.0
2008-12-04 08:11:00,3.86584,3.86699,3.86227,3.86227,4880000.0
2008-12-04 08:12:00,3.86647,3.86816,3.86199,3.86692,3750000.0
2008-12-04 08:13:00,3.86298,3.86649,3.85718,3.86649,6000000.0
2008-12-04 08:14:00,3.86701,3.86701,3.86139,3.8616,4880000.0
2008-12-04 08:15:00,3.86411,3.86925,3.86251,3.86251,6760000.0
2008-12-04 08:16:00,3.86381,3.86647,3.85813,3.85813,7880000.0
2008-12-04 08:17:00,3.86122,3.86185,3.85517,3.86115,4880000.0
2008-12-04 08:18:00,3.86259,3.86803,3.85461,3.86335,9750000.0
2008-12-04 08:19:00,3.86109,3.86109,3.85108,3.85714,5250000.0
2008-12-04 08:20:00,3.86186,3.86186,3.85223,3.86091,7500000.0
2008-12-04 08:21:00,3.8616,3.86184,3.85735,3.85735,7130000.0
2008-12-04 08:22:00,3.85616,3.86152,3.85616,3.86106,6000000.0
2008-12-04 08:23:00,3.85976,3.85976,3.85563,3.85804,7130000.0
2008-12-04 08:24:00,3.86073,3.86619,3.85371,3.86337,8250000.0
2008-12-04 08:25:00,3.86108,3.86361,3.85559,3.85871,5630000.0
2008-12-04 08:26:00,3.85908,3.86283,3.85353,3.85353,5250000.0
2008-12-04 08:27:00,3.86355,3.86486,3.85536,3.86356,7140000.0
2008-12-04 08:28:00,3.86126,3.86432,3.85825,3.86396,7500000.0
2008-12-04 08:29:00,3.86151,3.86295,3.85751,3.86268,5250000.0
2008-12-04 08:30:00,3.86551,3.86551,3.85362,3.85362,5630000.0
2008-12-04 08:31:00,3.85801,3.86212,3.85764,3.858,6000000.0
2008-12-04 08:32:00,3.85762,3.86137,3.85307,3.85307,4880000.0
2008-12-04 08:33:00,3.86223,3.86223,3.85371,3.86177,3750000.0
2008-12-04 08:34:00,3.86233,3.86348,3.85741,3.86326,7500000.0
2008-12-04 08:35:00,3.86031,3.86418,3.85765,3.85797,4500000.0
2008-12-04 08:36:00,3.86329,3.86329,3.85756,3.85876,4890000.0
2008-12-04 08:37:00,3.86275,3.86329,3.85431,3.85661,7130000.0
2008-12-04 08:38:00,3.85887,3.86722,3.85678,3.86532,6000000.0
2008-12-04 08:39:00,3.85758,3.86356,3.85758,3.86269,4880000.0
2008-12-04 08:40:00,3.85841,3.86311,3.85299,3.86065,5250000.0
2008-12-04 08:41:00,3.85913,3.86366,3.85842,3.86171,7880000.0
2008-12-04 08:42:00,3.85295,3.86068,3.85295,3.85883,7510000.0
2008-12-04 08:43:00,3.85316,3.86418,3.85316,3.86241,8260000.0
2008-12-04 08:44:00,3.85965,3.8629,3.85385,3.86125,4880000.0
2008-12-04 08:45:00,3.86281,3.86393,3.8587,3.86332,6000000.0
2008-12-04 08:46:00,3.85859,3.86288,3.85264,3.86019,5250000.0
2008-12-04 08:47:00,3.86279,3.86286,3.85111,3.8559,7130000.0
2008-12-04 08:48:00,3.86054,3.86286,3.85205,3.86286,4130000.0
2008-12-04 08:49:00,3.86153,3.86353,3.85834,3.86198,7880000.0
2008-12-04 08:50:00,3.86151,3.86348,3.85597,3.86113,8250000.0
2008-12-04 08:51:00,3.861,3.8643,3.85407,3.85407,9000000.0
2008-12-04 08:52:00,3.85853,3.86573,3.85732,3.86283,8630000.0
2008-12-04 08:53:00,3.86248,3.8679,3.85305,3.86469,7500000.0
2008-12-04 08:54:00,3.86214,3.86707,3.85537,3.86539,5640000.0
2008-12-04 08:55:00,3.86436,3.86742,3.86074,3.86074,4890000.0
2008-12-04 08:56:00,3.86537,3.86758,3.86081,3.86585,4130000.0
2008-12-04 08:57:00,3.86155,3.86638,3.85579,3.86394,7880000.0
2008-12-04 08:58:00,3.86527,3.86591,3.86021,3.86021,7130000.0
2008-12-04 08:59:00,3.86366,3.86535,3.86224,3.86522,7500000.0
2008-12-04 09:00:00,3.8689,3.8689,3.86074,3.86444,10510000.0
2008-12-04 09:01:00,3.86432,3.86709,3.86069,3.86069,7880000.0
2008-12-04 09:02:00,3.86575,3.86966,3.85856,3.86727,7510000.0
2008-12-04 09:03:00,3.86115,3.86655,3.85668,3.86465,5250000.0
2008-12-04 09:04:00,3.86483,3.86662,3.85924,3.86662,6760000.0
2008-12-04 09:05:00,3.8615,3.86596,3.85621,3.86395,5250000.0
2008-12-04 09:06:00,3.86644,3.8678,3.86173,3.86173,4880000.0
2008-12-04 09:07:00,3.86204,3.87136,3.85636,3.87136,4880000.0
2008-12-04 09:08:00,3.87028,3.87558,3.86462,3.87133,10880000.0
2008-12-04 09:09:00,3.87155,3.87326,3.86516,3.87144,5250000.0
2008-12-04 09:10:00,3.86884,3.87277,3.86265,3.87174,4510000.0
2008-12-04 09:11:00,3.87021,3.87724,3.86997,3.87338,7510000.0
2008-12-04 09:12:00,3.87025,3.8761,3.86945,3.87349,4880000.0
2008-12-04 09:13:00,3.86882,3.87063,3.86281,3.86599,5250000.0
2008-12-04 09:14:00,3.8653,3.86569,3.86068,3.86476,4880000.0
2008-12-04 09:15:00,3.86465,3.86465,3.85404,3.86197,6000000.0
2008-12-04 09:16:00,3.86123,3.86587,3.86051,3.86528,7510000.0
2008-12-04 09:17:00,3.863,3.86937,3.863,3.86676,4140000.0
2008-12-04 09:18:00,3.8704,3.87342,3.85791,3.87183,7130000.0
2008-12-04 09:19:00,3.87024,3.87647,3.86978,3.87038,7880000.0
2008-12-04 09:20:00,3.8656,3.87591,3.8656,3.87363,7500000.0
2008-12-04 09:21:00,3.87265,3.87486,3.8652,3.87377,6000000.0
2008-12-04 09:22:00,3.87483,3.87668,3.87174,3.87174,4510000.0
2008-12-04 09:23:00,3.87516,3.87719,3.87239,3.87551,6380000.0
2008-12-04 09:24:00,3.86964,3.87847,3.86662,3.86662,7880000.0
2008-12-04 09:25:00,3.86963,3.87638,3.86963,3.86984,5630000.0
2008-12-04 09:26:00,3.8738,3.8754,3.86375,3.8747,5250000.0
2008-12-04 09:27:00,3.87005,3.87589,3.86321,3.86965,4890000.0
2008-12-04 09:28:00,3.87233,3.87518,3.86724,3.87383,6750000.0
2008-12-04 09:29:00,3.87125,3.87462,3.86782,3.86813,4510000.0
2008-12-04 09:30:00,3.87245,3.87744,3.87119,3.87417,9760000.0
2008-12-04 09:31:00,3.87233,3.87487,3.86886,3.86938,4880000.0
2008-12-04 09:32:00,3.87275,3.87506,3.8628,3.87494,7140000.0
2008-12-04 09:33:00,3.87202,3.8779,3.87186,3.87743,6750000.0
2008-12-04 09:34:00,3.87758,3.87758,3.86703,3.86703,4500000.0
2008-12-04 09:35:00,3.87508,3.87675,3.87148,3.87675,5250000.0
2008-12-04 09:36:00,3.87167,3.87765,3.86788,3.87177,4510000.0
2008-12-04 09:37:00,3.8717,3.87633,3.86643,3.87438,5650000.0
2008-12-04 09:38:00,3.87478,3.87678,3.86737,3.8719,6750000.0
2008-12-04 09:39:00,3.87449,3.87584,3.87107,3.87575,6000000.0
2008-12-04 09:40:00,3.86841,3.874,3.86363,3.87251,7880000.0
2008-12-04 09:41:00,3.87066,3.87714,3.86732,3.87319,7880000.0
2008-12-04 09:42:00,3.8742,3.87936,3.86795,3.87141,19890000.0
2008-12-04 09:43:00,3.87646,3.8778,3.86437,3.87293,7500000.0
2008-12-04 09:44:00,3.87145,3.87254,3.86565,3.87254,8260000.0
2008-12-04 09:45:00,3.86285,3.8726,3.86285,3.86573,5630000.0
2008-12-04 09:46:00,3.86401,3.8662,3.85663,3.86019,8250000.0
2008-12-04 09:47:00,3.86231,3.86655,3.85623,3.86516,7510000.0
2008-12-04 09:48:00,3.86066,3.86607,3.85685,3.85685,6380000.0
2008-12-04 09:49:00,3.86723,3.86763,3.86178,3.86178,6750000.0
2008-12-04 09:50:00,3.86324,3.86508,3.86011,3.86011,4510000.0
2008-12-04 09:51:00,3.85962,3.86588,3.85962,3.864,5630000.0
2008-12-04 09:52:00,3.86237,3.86809,3.86195,3.86354,8630000.0
2008-12-04 09:53:00,3.85675,3.86737,3.85626,3.86737,7130000.0
2008-12-04 09:54:00,3.86559,3.86734,3.85609,3.86608,9000000.0
2008-12-04 09:55:00,3.8662,3.86907,3.85665,3.85961,5260000.0
2008-12-04 09:56:00,3.86778,3.86778,3.86184,3.8673,9000000.0
2008-12-04 09:57:00,3.86641,3.86775,3.85674,3.86268,6770000.0
2008-12-04 09:58:00,3.85785,3.86714,3.85785,3.86679,6750000.0
2008-12-04 09:59:00,3.86732,3.86781,3.86202,3.86691,7500000.0
2008-12-04 10:00:00,3.86664,3.86884,3.86342,3.86637,5250000.0
2008-12-04 10:01:00,3.86775,3.87529,3.866,3.87519,5250000.0
2008-12-04 10:02:00,3.87349,3.87554,3.87043,3.8742,6000000.0
2008-12-04 10:03:00,3.8759,3.8759,3.87141,3.87415,6000000.0
2008-12-04 10:04:00,3.87262,3.8767,3.86707,3.86707,5250000.0
2008-12-04 10:05:00,3.87498,3.87545,3.8652,3.87436,5640000.0
2008-12-04 10:06:00,3.86848,3.8733,3.86054,3.8733,7130000.0
2008-12-04 10:07:00,3.87319,3.8738,3.86419,3.86419,5250000.0
2008-12-04 10:08:00,3.86755,3.87389,3.86282,3.87389,4880000.0
2008-12-04 10:09:00,3.86647,3.87111,3.86271,3.87066,7130000.0
2008-12-04 10:10:00,3.87222,3.87534,3.87113,3.87474,4510000.0
2008-12-04 10:11:00,3.87613,3.87699,3.87051,3.87471,6000000.0
2008-12-04 10:12:00,3.87699,3.87699,3.8644,3.87451,6000000.0
2008-12-04 10:13:00,3.86792,3.88806,3.86792,3.87878,14250000.0
2008-12-04 10:14:00,3.88944,3.88944,3.88263,3.88468,9010000.0
2008-12-04 10:15:00,3.88918,3.89011,3.87849,3.88686,11640000.0
2008-12-04 10:16:00,3.89063,3.89683,3.88741,3.8935,7510000.0
2008-12-04 10:17:00,3.8864,3.89647,3.8864,3.8954,7140000.0
2008-12-04 10:18:00,3.90162,3.90162,3.89078,3.89769,6380000.0
2008-12-04 10:19:00,3.88794,3.899,3.88794,3.89629,4880000.0
2008-12-04 10:20:00,3.89675,3.89675,3.88442,3.88811,8250000.0
2008-12-04 10:21:00,3.89161,3.8973,3.89059,3.89526,6010000.0
2008-12-04 10:22:00,3.89619,3.89706,3.8863,3.89578,6770000.0
2008-12-04 10:23:00,3.89012,3.89595,3.89012,3.89445,6750000.0
2008-12-04 10:24:00,3.89578,3.89827,3.89165,3.89165,7880000.0
2008-12-04 10:25:00,3.89095,3.89676,3.88355,3.89209,7880000.0
2008-12-04 10:26:00,3.89363,3.89916,3.88825,3.88913,6380000.0
2008-12-04 10:27:00,3.89226,3.89294,3.88992,3.89217,5250000.0
2008-12-04 10:28:00,3.89267,3.89267,3.88224,3.88424,6000000.0
2008-12-04 10:29:00,3.88349,3.89116,3.87886,3.89116,8250000.0
2008-12-04 10:30:00,3.88856,3.89213,3.88442,3.88797,4880000.0
2008-12-04 10:31:00,3.88933,3.89216,3.88133,3.8891,7510000.0
2008-12-04 10:32:00,3.88329,3.89003,3.88009,3.88082,6380000.0
2008-12-04 10:33:00,3.87744,3.88944,3.87744,3.88703,7500000.0
2008-12-04 10:34:00,3.88665,3.88683,3.88186,3.88683,5630000.0
2008-12-04 10:35:00,3.88679,3.88811,3.88236,3.88717,5640000.0
2008-12-04 10:36:00,3.8827,3.88809,3.8827,3.88434,4510000.0
2008-12-04 10:37:00,3.8871,3.88731,3.88134,3.88134,6750000.0
2008-12-04 10:38:00,3.88894,3.89015,3.88439,3.88891,7510000.0
2008-12-04 10:39:00,3.88459,3.88965,3.87819,3.87819,6750000.0
2008-12-04 10:40:00,3.87852,3.88704,3.87512,3.88179,12760000.0
2008-12-04 10:41:00,3.88206,3.88737,3.8794,3.8831,7130000.0
2008-12-04 10:42:00,3.88253,3.88879,3.88253,3.88379,6000000.0
2008-12-04 10:43:00,3.88021,3.88824,3.88021,3.88271,5250000.0
2008-12-04 10:44:00,3.88497,3.88864,3.88164,3.88164,12750000.0
2008-12-04 10:45:00,3.8853,3.88654,3.87621,3.88313,6380000.0
2008-12-04 10:46:00,3.88447,3.8849,3.87435,3.88483,8250000.0
2008-12-04 10:47:00,3.87989,3.88399,3.87666,3.88222,5630000.0
2008-12-04 10:48:00,3.87033,3.88242,3.87033,3.88242,7880000.0
2008-12-04 10:49:00,3.87912,3.88415,3.87618,3.88208,6750000.0
2008-12-04 10:50:00,3.88236,3.88236,3.86987,3.8788,6750000.0
2008-12-04 10:51:00,3.87618,3.8837,3.87618,3.88281,6390000.0
2008-12-04 10:52:00,3.88192,3.88485,3.87957,3.88205,6000000.0
2008-12-04 10:53:00,3.87814,3.88354,3.87409,3.88236,11630000.0
2008-12-04 10:54:00,3.87717,3.88185,3.87366,3.88124,5630000.0
2008-12-04 10:55:00,3.87951,3.88305,3.87444,3.87824,7140000.0
2008-12-04 10:56:00,3.88058,3.88058,3.87014,3.87482,6750000.0
2008-12-04 10:57:00,3.88016,3.88187,3.87523,3.87954,6010000.0
2008-12-04 10:58:00,3.87572,3.88266,3.87227,3.87966,15390000.0
2008-12-04 10:59:00,3.87107,3.88272,3.86856,3.87935,12390000.0
2008-12-04 11:00:00,3.87773,3.87773,3.86187,3.86953,11260000.0
2008-12-04 11:01:00,3.86941,3.87194,3.86598,3.86757,7140000.0
2008-12-04 11:02:00,3.8752,3.87746,3.86581,3.87296,6750000.0
2008-12-04 11:03:00,3.8744,3.87993,3.87329,3.87329,7500000.0
2008-12-04 11:04:00,3.87773,3.87873,3.87252,3.87356,7130000.0
2008-12-04 11:05:00,3.87841,3.88055,3.87209,3.87436,8250000.0
2008-12-04 11:06:00,3.87535,3.87535,3.87126,3.87367,6380000.0
2008-12-04 11:07:00,3.87217,3.87414,3.86771,3.87087,7500000.0
2008-12-04 11:08:00,3.87127,3.87339,3.86788,3.8712,7130000.0
2008-12-04 11:09:00,3.86719,3.87397,3.86719,3.87244,6380000.0
2008-12-04 11:10:00,3.86787,3.87378,3.86301,3.86744,6750000.0
2008-12-04 11:11:00,3.8726,3.8756,3.86946,3.87493,10130000.0
2008-12-04 11:12:00,3.87506,3.87569,3.87091,3.87091,8250000.0
2008-12-04 11:13:00,3.86481,3.87719,3.86481,3.87281,5250000.0
2008-12-04 11:14:00,3.8747,3.87847,3.8675,3.87594,12380000.0
2008-12-04 11:15:00,3.87313,3.8763,3.87167,3.8722,6010000.0
2008-12-04 11:16:00,3.86528,3.88294,3.86528,3.87716,7880000.0
2008-12-04 11:17:00,3.87577,3.87802,3.86933,3.87391,7510000.0
2008-12-04 11:18:00,3.87805,3.88001,3.86727,3.87521,5250000.0
2008-12-04 11:19:00,3.87447,3.87654,3.86986,3.87512,5640000.0
2008-12-04 11:20:00,3.8741,3.87424,3.86494,3.86494,5630000.0
2008-12-04 11:21:00,3.8721,3.87756,3.8721,3.87756,4880000.0
2008-12-04 11:22:00,3.87381,3.87488,3.86877,3.86877,7500000.0
2008-12-04 11:23:00,3.86641,3.8757,3.86641,3.87569,5250000.0
2008-12-04 11:24:00,3.87547,3.87874,3.86703,3.87719,5250000.0
2008-12-04 11:25:00,3.87701,3.87939,3.87408,3.87529,9380000.0
2008-12-04 11:26:00,3.87195,3.87837,3.87195,3.87682,5250000.0
2008-12-04 11:27:00,3.87281,3.87779,3.86622,3.87318,8250000.0
2008-12-04 11:28:00,3.87543,3.87789,3.86822,3.86822,4140000.0
2008-12-04 11:29:00,3.8706,3.87961,3.8706,3.87923,11630000.0
2008-12-04 11:30:00,3.8805,3.8805,3.87148,3.87749,6760000.0
2008-12-04 11:31:00,3.87751,3.87876,3.86767,3.86767,5250000.0
2008-12-04 11:32:00,3.87175,3.87691,3.86502,3.86887,20630000.0
2008-12-04 11:33:00,3.87647,3.87744,3.87239,3.87668,6010000.0
2008-12-04 11:34:00,3.87156,3.87816,3.8669,3.86737,7140000.0
2008-12-04 11:35:00,3.87356,3.87983,3.86821,3.87073,19890000.0
2008-12-04 11:36:00,3.87658,3.88495,3.87297,3.88191,6750000.0
2008-12-04 11:37:00,3.88057,3.88063,3.87272,3.87619,6000000.0
2008-12-04 11:38:00,3.8775,3.88192,3.87486,3.88137,6010000.0
2008-12-04 11:39:00,3.87889,3.88001,3.8704,3.88001,7500000.0
2008-12-04 11:40:00,3.87948,3.87948,3.87292,3.87754,7500000.0
2008-12-04 11:41:00,3.87911,3.87911,3.87585,3.87891,5250000.0
2008-12-04 11:42:00,3.87783,3.87825,3.87625,3.87744,5630000.0
2008-12-04 11:43:00,3.87775,3.87811,3.87128,3.87128,7500000.0
2008-12-04 11:44:00,3.87816,3.88022,3.87033,3.879,9010000.0
2008-12-04 11:45:00,3.869,3.87782,3.86758,3.87715,5630000.0
2008-12-04 11:46:00,3.87434,3.87822,3.86938,3.87762,7510000.0
2008-12-04 11:47:00,3.88041,3.88041,3.86966,3.86966,4510000.0
2008-12-04 11:48:00,3.87881,3.88058,3.86992,3.87833,10880000.0
2008-12-04 11:49:00,3.87656,3.88093,3.87299,3.87356,9000000.0
2008-12-04 11:50:00,3.87801,3.87801,3.8648,3.87086,7130000.0
2008-12-04 11:51:00,3.87679,3.87679,3.86928,3.86972,5250000.0
2008-12-04 11:52:00,3.87605,3.87752,3.87161,3.87161,7130000.0
2008-12-04 11:53:00,3.87125,3.87667,3.86739,3.87667,5260000.0
2008-12-04 11:54:00,3.87541,3.87551,3.87052,3.87551,5250000.0
2008-12-04 11:55:00,3.87605,3.87605,3.86605,3.87262,7130000.0
2008-12-04 11:56:00,3.86926,3.87428,3.86926,3.87114,6380000.0
2008-12-04 11:57:00,3.86946,3.87547,3.86946,3.87529,10900000.0
2008-12-04 11:58:00,3.87006,3.87525,3.86433,3.86524,10140000.0
2008-12-04 11:59:00,3.87254,3.87893,3.87196,3.87692,9010000.0
2008-12-04 12:00:00,3.86875,3.87682,3.86875,3.87217,7500000.0
2008-12-04 12:01:00,3.87077,3.87617,3.8645,3.86622,7500000.0
2008-12-04 12:02:00,3.87381,3.88022,3.87139,3.87852,4890000.0
2008-12-04 12:03:00,3.87955,3.87955,3.87469,3.87665,5250000.0
2008-12-04 12:04:00,3.87563,3.87827,3.86547,3.8746,6750000.0
2008-12-04 12:05:00,3.86663,3.87964,3.86663,3.87733,4880000.0
2008-12-04 12:06:00,3.87425,3.87894,3.87094,3.87723,7880000.0
2008-12-04 12:07:00,3.87817,3.87879,3.8747,3.87783,6000000.0
2008-12-04 12:08:00,3.8768,3.88183,3.87376,3.87376,7500000.0
2008-12-04 12:09:00,3.87901,3.8813,3.87084,3.88046,4510000.0
2008-12-04 12:10:00,3.88006,3.88341,3.87171,3.87918,13880000.0
2008-12-04 12:11:00,3.88379,3.88379,3.87181,3.87181,5250000.0
2008-12-04 12:12:00,3.87376,3.88267,3.87079,3.88032,6750000.0
2008-12-04 12:13:00,3.87677,3.88429,3.87677,3.88117,7510000.0
2008-12-04 12:14:00,3.88223,3.88438,3.87337,3.87361,12380000.0
2008-12-04 12:15:00,3.88467,3.8858,3.87609,3.88341,13890000.0
2008-12-04 12:16:00,3.88387,3.88625,3.88153,3.88423,6000000.0
2008-12-04 12:17:00,3.882,3.88952,3.87644,3.88622,10140000.0
2008-12-04 12:18:00,3.8815,3.88667,3.87858,3.88375,13880000.0
2008-12-04 12:19:00,3.88382,3.88571,3.87897,3.88481,6000000.0
2008-12-04 12:20:00,3.88531,3.88628,3.87973,3.88012,7130000.0
2008-12-04 12:21:00,3.88454,3.88639,3.87671,3.87671,6380000.0
2008-12-04 12:22:00,3.8762,3.88885,3.8762,3.87839,6000000.0
2008-12-04 12:23:00,3.88364,3.88833,3.88251,3.88665,5250000.0
2008-12-04 12:24:00,3.88501,3.88624,3.87865,3.88594,5630000.0
2008-12-04 12:25:00,3.88162,3.88507,3.87904,3.88369,4880000.0
2008-12-04 12:26:00,3.88497,3.88497,3.87704,3.87704,4510000.0
2008-12-04 12:27:00,3.88459,3.88609,3.8791,3.8798,7130000.0
2008-12-04 12:28:00,3.8857,3.88697,3.88011,3.8844,8630000.0
2008-12-04 12:29:00,3.88107,3.88842,3.88059,3.88558,7130000.0
2008-12-04 12:30:00,3.88465,3.88465,3.87479,3.88043,11270000.0
2008-12-04 12:31:00,3.87736,3.88462,3.8749,3.88104,8250000.0
2008-12-04 12:32:00,3.88103,3.88216,3.87771,3.87771,8260000.0
2008-12-04 12:33:00,3.88376,3.88376,3.87308,3.88369,7880000.0
2008-12-04 12:34:00,3.8827,3.88457,3.87903,3.88341,5630000.0
2008-12-04 12:35:00,3.88078,3.88078,3.87256,3.87804,4890000.0
2008-12-04 12:36:00,3.88171,3.88352,3.87371,3.88167,8250000.0
2008-12-04 12:37:00,3.87895,3.88426,3.87483,3.88407,5250000.0
2008-12-04 12:38:00,3.87423,3.88398,3.87423,3.88245,5250000.0
2008-12-04 12:39:00,3.88515,3.88704,3.88027,3.88292,6010000.0
2008-12-04 12:40:00,3.88056,3.88151,3.87656,3.88094,5640000.0
2008-12-04 12:41:00,3.87522,3.87926,3.87381,3.87558,5640000.0
2008-12-04 12:42:00,3.87305,3.87754,3.87194,3.87218,4140000.0
2008-12-04 12:43:00,3.87601,3.87881,3.86967,3.87873,9750000.0
2008-12-04 12:44:00,3.8795,3.8795,3.86764,3.86897,8630000.0
2008-12-04 12:45:00,3.87794,3.88086,3.8751,3.87558,5250000.0
2008-12-04 12:46:00,3.87421,3.88067,3.87065,3.87065,7500000.0
2008-12-04 12:47:00,3.86927,3.87797,3.86927,3.87579,6750000.0
2008-12-04 12:48:00,3.87852,3.87928,3.86851,3.87866,6000000.0
2008-12-04 12:49:00,3.86914,3.87819,3.86914,3.87819,4880000.0
2008-12-04 12:50:00,3.87431,3.87725,3.86839,3.87574,7880000.0
2008-12-04 12:51:00,3.87315,3.87646,3.8685,3.8685,6380000.0
2008-12-04 12:52:00,3.86779,3.87322,3.86088,3.86813,8250000.0
2008-12-04 12:53:00,3.86753,3.86978,3.86133,3.86753,8250000.0
2008-12-04 12:54:00,3.86741,3.87149,3.86504,3.86504,7500000.0
2008-12-04 12:55:00,3.86922,3.87108,3.86692,3.87108,5250000.0
2008-12-04 12:56:00,3.87186,3.87186,3.86173,3.86721,6390000.0
2008-12-04 12:57:00,3.8705,3.87055,3.86391,3.86608,13130000.0
2008-12-04 12:58:00,3.87013,3.87052,3.86071,3.86545,9760000.0
2008-12-04 12:59:00,3.86897,3.87127,3.85965,3.87127,12020000.0
2008-12-04 13:00:00,3.87135,3.87226,3.86577,3.87001,6000000.0
2008-12-04 13:01:00,3.86963,3.8716,3.86544,3.86867,14250000.0
2008-12-04 13:02:00,3.86693,3.86956,3.861,3.86406,12760000.0
2008-12-04 13:03:00,3.86703,3.86974,3.86148,3.86608,4510000.0
2008-12-04 13:04:00,3.8701,3.87148,3.8612,3.86971,12750000.0
2008-12-04 13:05:00,3.86819,3.8698,3.86187,3.86479,13510000.0
2008-12-04 13:06:00,3.8623,3.86949,3.86003,3.86702,7500000.0
2008-12-04 13:07:00,3.86453,3.86846,3.85956,3.85956,7510000.0
2008-12-04 13:08:00,3.86972,3.86977,3.86028,3.86777,5250000.0
2008-12-04 13:09:00,3.86883,3.86883,3.85911,3.86383,6000000.0
2008-12-04 13:10:00,3.86817,3.86817,3.85847,3.85847,6000000.0
2008-12-04 13:11:00,3.86512,3.8679,3.85459,3.86065,4510000.0
2008-12-04 13:12:00,3.85474,3.86775,3.85474,3.86398,5250000.0
2008-12-04 13:13:00,3.86407,3.86956,3.85979,3.86646,6380000.0
2008-12-04 13:14:00,3.86588,3.86971,3.86251,3.86318,9760000.0
2008-12-04 13:15:00,3.86433,3.86433,3.84875,3.85587,7500000.0
2008-12-04 13:16:00,3.86038,3.86038,3.85148,3.85453,6380000.0
2008-12-04 13:17:00,3.86014,3.86014,3.845,3.85168,5630000.0
2008-12-04 13:18:00,3.85836,3.85836,3.84154,3.84989,7890000.0
2008-12-04 13:19:00,3.8482,3.85246,3.84549,3.8517,5630000.0
2008-12-04 13:20:00,3.84399,3.84941,3.84128,3.84777,9380000.0
2008-12-04 13:21:00,3.85122,3.8519,3.84581,3.84581,5250000.0
2008-12-04 13:22:00,3.85249,3.85283,3.84733,3.84733,7130000.0
2008-12-04 13:23:00,3.85051,3.85184,3.84089,3.85091,4880000.0
2008-12-04 13:24:00,3.85188,3.85219,3.84283,3.84581,6000000.0
2008-12-04 13:25:00,3.85142,3.85262,3.84666,3.85169,11260000.0
2008-12-04 13:26:00,3.84779,3.85255,3.84779,3.85163,4140000.0
2008-12-04 13:27:00,3.8524,3.85321,3.8433,3.85289,8250000.0
2008-12-04 13:28:00,3.85416,3.85416,3.84865,3.85178,4880000.0
2008-12-04 13:29:00,3.84365,3.85373,3.84365,3.84893,9390000.0
2008-12-04 13:30:00,3.85048,3.85642,3.85048,3.85451,4880000.0
2008-12-04 13:31:00,3.85159,3.85622,3.84926,3.84926,6010000.0
2008-12-04 13:32:00,3.84886,3.85258,3.83952,3.85196,9390000.0
2008-12-04 13:33:00,3.85583,3.85626,3.84601,3.85174,7880000.0
2008-12-04 13:34:00,3.84658,3.85804,3.84658,3.85256,9380000.0
2008-12-04 13:35:00,3.85907,3.85999,3.85072,3.8534,5260000.0
2008-12-04 13:36:00,3.84729,3.85738,3.84729,3.85738,4510000.0
2008-12-04 13:37:00,3.8495,3.85714,3.84927,3.84927,8250000.0
2008-12-04 13:38:00,3.8477,3.85269,3.84695,3.85269,5250000.0
2008-12-04 13:39:00,3.85168,3.85643,3.84993,3.85643,5630000.0
2008-12-04 13:40:00,3.85494,3.85709,3.84884,3.85464,7130000.0
2008-12-04 13:41:00,3.8561,3.8561,3.84649,3.84811,5630000.0
2008-12-04 13:42:00,3.85206,3.8555,3.84383,3.85335,5250000.0
2008-12-04 13:43:00,3.85038,3.85594,3.85005,3.8554,5630000.0
2008-12-04 13:44:00,3.85699,3.85833,3.85233,3.8545,5260000.0
2008-12-04 13:45:00,3.85249,3.85666,3.85006,3.85096,6000000.0
2008-12-04 13:46:00,3.85054,3.85868,3.85054,3.85442,5630000.0
2008-12-04 13:47:00,3.8524,3.85698,3.84688,3.85698,5630000.0
2008-12-04 13:48:00,3.85331,3.85854,3.84888,3.85786,7140000.0
2008-12-04 13:49:00,3.85588,3.85906,3.85372,3.85659,5260000.0
2008-12-04 13:50:00,3.85595,3.85714,3.84799,3.8506,6000000.0
2008-12-04 13:51:00,3.85303,3.85751,3.84847,3.85179,19520000.0
2008-12-04 13:52:00,3.84958,3.86168,3.84958,3.85482,6010000.0
2008-12-04 13:53:00,3.8615,3.87016,3.85928,3.86032,16140000.0
2008-12-04 13:54:00,3.85936,3.86219,3.8557,3.85629,5250000.0
2008-12-04 13:55:00,3.86087,3.8665,3.85697,3.86249,11630000.0
2008-12-04 13:56:00,3.86775,3.8769,3.86669,3.87554,7880000.0
2008-12-04 13:57:00,3.87638,3.87638,3.8684,3.8684,3380000.0
2008-12-04 13:58:00,3.86821,3.86896,3.86379,3.86868,4880000.0
2008-12-04 13:59:00,3.86536,3.87012,3.85669,3.87012,9380000.0
2008-12-04 14:00:00,3.86497,3.87617,3.86497,3.8716,6760000.0
2008-12-04 14:01:00,3.86605,3.86988,3.86454,3.86975,5260000.0
2008-12-04 14:02:00,3.87027,3.87027,3.86149,3.86327,6010000.0
2008-12-04 14:03:00,3.86782,3.87209,3.86283,3.86283,7500000.0
2008-12-04 14:04:00,3.86805,3.8709,3.86406,3.86455,7500000.0
2008-12-04 14:05:00,3.86802,3.86877,3.86227,3.8628,9760000.0
2008-12-04 14:06:00,3.86753,3.86798,3.86289,3.86358,5250000.0
2008-12-04 14:07:00,3.86741,3.86892,3.86243,3.86313,6010000.0
2008-12-04 14:08:00,3.86815,3.87,3.86171,3.86758,9750000.0
2008-12-04 14:09:00,3.86511,3.86757,3.8618,3.86373,9750000.0
2008-12-04 14:10:00,3.8606,3.86865,3.8606,3.86575,6380000.0
2008-12-04 14:11:00,3.86798,3.86933,3.85997,3.85997,5250000.0
2008-12-04 14:12:00,3.86247,3.86696,3.85648,3.86383,5640000.0
2008-12-04 14:13:00,3.86535,3.86984,3.86326,3.86343,8250000.0
2008-12-04 14:14:00,3.86642,3.86642,3.85565,3.86493,12380000.0
2008-12-04 14:15:00,3.8652,3.86737,3.86147,3.86489,9760000.0
2008-12-04 14:16:00,3.86184,3.86859,3.8602,3.86595,8630000.0
2008-12-04 14:17:00,3.86141,3.86739,3.8601,3.8664,7130000.0
2008-12-04 14:18:00,3.86627,3.86632,3.8609,3.8647,6750000.0
2008-12-04 14:19:00,3.86248,3.865,3.85537,3.85537,7880000.0
2008-12-04 14:20:00,3.8599,3.86464,3.85476,3.85869,7880000.0
2008-12-04 14:21:00,3.85343,3.86588,3.85343,3.86412,7500000.0
2008-12-04 14:22:00,3.85932,3.86484,3.85903,3.86096,5630000.0
2008-12-04 14:23:00,3.86506,3.86534,3.85613,3.86534,11250000.0
2008-12-04 14:24:00,3.8633,3.86853,3.86263,3.86736,6750000.0
2008-12-04 14:25:00,3.86523,3.86744,3.85796,3.86271,10510000.0
2008-12-04 14:26:00,3.86791,3.86921,3.85891,3.86921,6750000.0
2008-12-04 14:27:00,3.86887,3.87121,3.86438,3.86505,6390000.0
2008-12-04 14:28:00,3.86531,3.86995,3.86128,3.86593,6750000.0
2008-12-04 14:29:00,3.87002,3.87076,3.86132,3.86711,13510000.0
2008-12-04 14:30:00,3.86687,3.86904,3.864,3.86864,5250000.0
2008-12-04 14:31:00,3.8675,3.86807,3.85592,3.86807,6380000.0
2008-12-04 14:32:00,3.86914,3.86931,3.85827,3.86752,7500000.0
2008-12-04 14:33:00,3.86235,3.86969,3.862,3.86785,6750000.0
2008-12-04 14:34:00,3.86773,3.86856,3.85922,3.86634,7500000.0
2008-12-04 14:35:00,3.86545,3.86976,3.86463,3.86863,6380000.0
2008-12-04 14:36:00,3.86771,3.86771,3.86176,3.86239,5630000.0
2008-12-04 14:37:00,3.86039,3.86585,3.85792,3.86496,7880000.0
2008-12-04 14:38:00,3.85955,3.86795,3.85955,3.86462,7510000.0
2008-12-04 14:39:00,3.86621,3.86707,3.85394,3.86707,7140000.0
2008-12-04 14:40:00,3.86736,3.86736,3.86114,3.86175,6000000.0
2008-12-04 14:41:00,3.86219,3.86767,3.86048,3.86637,5630000.0
2008-12-04 14:42:00,3.86507,3.86599,3.85575,3.86292,7130000.0
2008-12-04 14:43:00,3.86504,3.8669,3.8597,3.8661,6000000.0
2008-12-04 14:44:00,3.8659,3.86715,3.86098,3.86373,7880000.0
2008-12-04 14:45:00,3.86589,3.86856,3.85317,3.85317,5250000.0
2008-12-04 14:46:00,3.86153,3.86579,3.85953,3.85953,6000000.0
2008-12-04 14:47:00,3.85979,3.86553,3.85583,3.86317,8250000.0
2008-12-04 14:48:00,3.86043,3.86584,3.85754,3.86251,6760000.0
2008-12-04 14:49:00,3.86391,3.86391,3.86138,3.86232,6010000.0
2008-12-04 14:50:00,3.85923,3.86366,3.85832,3.86325,6380000.0
2008-12-04 14:51:00,3.86192,3.86277,3.85516,3.85763,6380000.0
2008-12-04 14:52:00,3.85641,3.85942,3.84824,3.85594,8260000.0
2008-12-04 14:53:00,3.8542,3.86338,3.8542,3.85933,5250000.0
2008-12-04 14:54:00,3.86024,3.8638,3.8588,3.8588,6000000.0
2008-12-04 14:55:00,3.8585,3.86421,3.85811,3.86335,7130000.0
2008-12-04 14:56:00,3.8626,3.8626,3.85701,3.85812,6760000.0
2008-12-04 14:57:00,3.8618,3.86406,3.8583,3.8596,5630000.0
2008-12-04 14:58:00,3.85749,3.86623,3.85614,3.86538,7510000.0
2008-12-04 14:59:00,3.86207,3.86517,3.85311,3.85433,12760000.0
2008-12-04 15:00:00,3.86188,3.86738,3.86165,3.86444,8250000.0
2008-12-04 15:01:00,3.86287,3.8659,3.85806,3.86309,5250000.0
2008-12-04 15:02:00,3.8623,3.86319,3.85424,3.86319,7880000.0
2008-12-04 15:03:00,3.85876,3.86442,3.85516,3.85688,7880000.0
2008-12-04 15:04:00,3.86248,3.8655,3.85399,3.86169,8260000.0
2008-12-04 15:05:00,3.85573,3.86267,3.85573,3.86214,6760000.0
2008-12-04 15:06:00,3.85798,3.86306,3.85798,3.86246,4890000.0
2008-12-04 15:07:00,3.86049,3.86245,3.85036,3.86179,6000000.0
2008-12-04 15:08:00,3.85322,3.86301,3.85322,3.86265,7510000.0
2008-12-04 15:09:00,3.86198,3.86224,3.85262,3.85262,6000000.0
2008-12-04 15:10:00,3.85582,3.86084,3.85526,3.86031,8250000.0
2008-12-04 15:11:00,3.8579,3.86242,3.85654,3.85842,9390000.0
2008-12-04 15:12:00,3.86284,3.86575,3.85521,3.86408,8260000.0
2008-12-04 15:13:00,3.86188,3.86312,3.8517,3.8517,14260000.0
2008-12-04 15:14:00,3.86025,3.86039,3.8496,3.85866,15000000.0
2008-12-04 15:15:00,3.8561,3.86624,3.85588,3.8634,8260000.0
2008-12-04 15:16:00,3.85038,3.86317,3.85038,3.85691,7500000.0
2008-12-04 15:17:00,3.86266,3.86266,3.85171,3.85617,7880000.0
2008-12-04 15:18:00,3.8606,3.86153,3.8526,3.8565,6010000.0
2008-12-04 15:19:00,3.85984,3.86011,3.85355,3.85992,6010000.0
2008-12-04 15:20:00,3.85411,3.86755,3.85122,3.86395,7130000.0
2008-12-04 15:21:00,3.8612,3.86221,3.85037,3.8568,5250000.0
2008-12-04 15:22:00,3.85655,3.86185,3.85651,3.85972,7510000.0
2008-12-04 15:23:00,3.86146,3.86249,3.85182,3.86249,6010000.0
2008-12-04 15:24:00,3.85875,3.86132,3.84862,3.86132,10500000.0
2008-12-04 15:25:00,3.85979,3.86265,3.85546,3.86265,6000000.0
2008-12-04 15:26:00,3.86275,3.8647,3.85798,3.85965,5260000.0
2008-12-04 15:27:00,3.86159,3.86229,3.85759,3.86229,7500000.0
2008-12-04 15:28:00,3.86348,3.86616,3.85839,3.86409,7510000.0
2008-12-04 15:29:00,3.85843,3.86431,3.85369,3.85369,18390000.0
2008-12-04 15:30:00,3.86391,3.86391,3.85779,3.85814,5260000.0
2008-12-04 15:31:00,3.86143,3.86143,3.85727,3.86118,7130000.0
2008-12-04 15:32:00,3.85903,3.86188,3.85604,3.86162,6000000.0
2008-12-04 15:33:00,3.86311,3.8677,3.86023,3.86576,7500000.0
2008-12-04 15:34:00,3.86687,3.86869,3.86204,3.86204,10140000.0
2008-12-04 15:35:00,3.87017,3.87158,3.86532,3.86968,8280000.0
2008-12-04 15:36:00,3.8684,3.86865,3.86498,3.86865,5260000.0
2008-12-04 15:37:00,3.85908,3.86885,3.85908,3.85923,7880000.0
2008-12-04 15:38:00,3.8653,3.86757,3.8653,3.86685,5630000.0
2008-12-04 15:39:00,3.86694,3.87294,3.86044,3.86875,8260000.0
2008-12-04 15:40:00,3.86854,3.87059,3.86005,3.86503,10500000.0
2008-12-04 15:41:00,3.86565,3.86703,3.85653,3.85653,6750000.0
2008-12-04 15:42:00,3.86466,3.86495,3.85446,3.86433,8250000.0
2008-12-04 15:43:00,3.86166,3.86479,3.86017,3.86362,6750000.0
2008-12-04 15:44:00,3.85984,3.86463,3.85827,3.864,11260000.0
2008-12-04 15:45:00,3.86365,3.86543,3.86147,3.86543,7880000.0
2008-12-04 15:46:00,3.86535,3.86603,3.86225,3.86225,4880000.0
2008-12-04 15:47:00,3.86618,3.86618,3.86002,3.86453,6010000.0
2008-12-04 15:48:00,3.86576,3.86641,3.85979,3.8657,4880000.0
2008-12-04 15:49:00,3.86634,3.86726,3.85983,3.86117,7890000.0
2008-12-04 15:50:00,3.86671,3.86721,3.8603,3.8652,7130000.0
2008-12-04 15:51:00,3.85937,3.86546,3.85541,3.86546,5250000.0
2008-12-04 15:52:00,3.85903,3.8652,3.85903,3.85953,4510000.0
2008-12-04 15:53:00,3.8656,3.86666,3.86137,3.86137,9000000.0
2008-12-04 15:54:00,3.86548,3.86637,3.85684,3.86629,7510000.0
2008-12-04 15:55:00,3.86576,3.86599,3.86043,3.86414,6750000.0
2008-12-04 15:56:00,3.86032,3.86828,3.86032,3.86183,7880000.0
2008-12-04 15:57:00,3.86494,3.86668,3.85907,3.86615,8250000.0
2008-12-04 15:58:00,3.86608,3.86608,3.86404,3.86404,6750000.0
2008-12-04 15:59:00,3.86234,3.86681,3.85989,3.86139,8270000.0
2008-12-04 16:00:00,3.86548,3.86548,3.85925,3.86533,4880000.0
2008-12-04 16:01:00,3.86323,3.86706,3.86151,3.86151,7140000.0
2008-12-04 16:02:00,3.86164,3.86721,3.86164,3.86378,5630000.0
2008-12-04 16:03:00,3.86729,3.87046,3.86461,3.86795,4880000.0
2008-12-04 16:04:00,3.86385,3.86844,3.85828,3.86844,6380000.0
2008-12-04 16:05:00,3.86324,3.86899,3.86233,3.86846,6000000.0
2008-12-04 16:06:00,3.86652,3.86937,3.85727,3.86744,8250000.0
2008-12-04 16:07:00,3.86888,3.8703,3.8569,3.86433,6750000.0
2008-12-04 16:08:00,3.87085,3.87161,3.86572,3.87096,6390000.0
2008-12-04 16:09:00,3.86764,3.8753,3.86311,3.87337,7880000.0
2008-12-04 16:10:00,3.87135,3.87498,3.86948,3.87498,6380000.0
2008-12-04 16:11:00,3.8727,3.87275,3.8611,3.87129,4880000.0
2008-12-04 16:12:00,3.86532,3.87102,3.8603,3.86436,6010000.0
2008-12-04 16:13:00,3.86891,3.86891,3.86077,3.86514,4510000.0
2008-12-04 16:14:00,3.86763,3.87139,3.86474,3.87001,13140000.0
2008-12-04 16:15:00,3.87147,3.87147,3.85996,3.86899,14630000.0
2008-12-04 16:16:00,3.87189,3.87205,3.86554,3.86606,6750000.0
2008-12-04 16:17:00,3.86262,3.8721,3.86262,3.87113,4880000.0
2008-12-04 16:18:00,3.86356,3.87371,3.86356,3.8685,6000000.0
2008-12-04 16:19:00,3.86915,3.87382,3.86459,3.87221,7130000.0
2008-12-04 16:20:00,3.86859,3.87241,3.86412,3.86856,7880000.0
2008-12-04 16:21:00,3.87141,3.872,3.8624,3.86717,9010000.0
2008-12-04 16:22:00,3.86868,3.86869,3.85892,3.86641,6000000.0
2008-12-04 16:23:00,3.86893,3.87101,3.86083,3.8653,6750000.0
2008-12-04 16:24:00,3.86863,3.87122,3.86137,3.86137,8250000.0
2008-12-04 16:25:00,3.87018,3.87045,3.86108,3.87045,7130000.0
2008-12-04 16:26:00,3.86408,3.87055,3.86202,3.86634,5630000.0
2008-12-04 16:27:00,3.86582,3.86823,3.86239,3.86702,4890000.0
2008-12-04 16:28:00,3.86617,3.86642,3.85846,3.86179,5270000.0
2008-12-04 16:29:00,3.86266,3.86716,3.85778,3.86716,7130000.0
2008-12-04 16:30:00,3.86204,3.86614,3.86028,3.86576,4880000.0
2008-12-04 16:31:00,3.86335,3.86999,3.85728,3.86806,5630000.0
2008-12-04 16:32:00,3.86769,3.86769,3.85588,3.86093,7130000.0
2008-12-04 16:33:00,3.86727,3.86727,3.85824,3.86156,7500000.0
2008-12-04 16:34:00,3.86709,3.86782,3.85539,3.86463,6760000.0
2008-12-04 16:35:00,3.86508,3.86695,3.86064,3.86609,13130000.0
2008-12-04 16:36:00,3.85571,3.86577,3.85571,3.85868,7130000.0
2008-12-04 16:37:00,3.8626,3.86669,3.8596,3.86668,6750000.0
2008-12-04 16:38:00,3.86696,3.86704,3.86378,3.86704,5250000.0
2008-12-04 16:39:00,3.86599,3.86752,3.85778,3.86223,5630000.0
2008-12-04 16:40:00,3.85535,3.86536,3.85535,3.86331,4510000.0
2008-12-04 16:41:00,3.86178,3.8671,3.85757,3.85757,9000000.0
2008-12-04 16:42:00,3.86262,3.86656,3.85844,3.86557,8250000.0
2008-12-04 16:43:00,3.86264,3.86998,3.85774,3.86492,7510000.0
2008-12-04 16:44:00,3.86398,3.86624,3.85813,3.86044,8640000.0
2008-12-04 16:45:00,3.86584,3.86663,3.85609,3.86519,4880000.0
2008-12-04 16:46:00,3.86642,3.86911,3.86181,3.86234,9760000.0
2008-12-04 16:47:00,3.85919,3.86769,3.85919,3.86385,6380000.0
2008-12-04 16:48:00,3.86563,3.86718,3.86217,3.8667,5250000.0
2008-12-04 16:49:00,3.86486,3.86695,3.85544,3.864,6380000.0
2008-12-04 16:50:00,3.86212,3.86784,3.86109,3.86784,8250000.0
2008-12-04 16:51:00,3.85984,3.86732,3.85748,3.86732,6000000.0
2008-12-04 16:52:00,3.86267,3.86781,3.86222,3.86731,7510000.0
2008-12-04 16:53:00,3.86751,3.86751,3.85765,3.86075,4510000.0
2008-12-04 16:54:00,3.85492,3.86489,3.85472,3.86067,8630000.0
2008-12-04 16:55:00,3.85944,3.86605,3.85869,3.86396,6380000.0
2008-12-04 16:56:00,3.86594,3.86594,3.85316,3.86473,9390000.0
2008-12-04 16:57:00,3.8663,3.8663,3.85995,3.86392,4880000.0
2008-12-04 16:58:00,3.85858,3.86096,3.85388,3.85927,6380000.0
2008-12-04 16:59:00,3.86,3.86057,3.85283,3.85799,10500000.0
2008-12-04 17:00:00,3.85633,3.86116,3.84964,3.84964,6390000.0
2008-12-04 17:01:00,3.85901,3.85901,3.84786,3.85418,8250000.0
2008-12-04 17:02:00,3.8605,3.86192,3.85303,3.8605,5630000.0
2008-12-04 17:03:00,3.8578,3.85837,3.84981,3.85458,6760000.0
2008-12-04 17:04:00,3.85318,3.85639,3.85246,3.85514,7510000.0
2008-12-04 17:05:00,3.84827,3.85426,3.84793,3.85426,4880000.0
2008-12-04 17:06:00,3.85334,3.85334,3.84711,3.84892,6380000.0
2008-12-04 17:07:00,3.85008,3.85396,3.84813,3.85341,7130000.0
2008-12-04 17:08:00,3.84696,3.85403,3.84696,3.85037,7130000.0
2008-12-04 17:09:00,3.85215,3.85379,3.84112,3.85068,7130000.0
2008-12-04 17:10:00,3.8532,3.8556,3.84473,3.85434,4880000.0
2008-12-04 17:11:00,3.84946,3.85411,3.84517,3.85411,4140000.0
2008-12-04 17:12:00,3.85536,3.85632,3.84978,3.8542,5630000.0
2008-12-04 17:13:00,3.85452,3.85707,3.84788,3.85059,8250000.0
2008-12-04 17:14:00,3.85251,3.86062,3.85099,3.85243,7500000.0
2008-12-04 17:15:00,3.85824,3.85824,3.84914,3.85363,7130000.0
2008-12-04 17:16:00,3.8542,3.85808,3.84586,3.85561,6000000.0
2008-12-04 17:17:00,3.84881,3.86096,3.84881,3.85854,7880000.0
2008-12-04 17:18:00,3.86229,3.86229,3.8528,3.8528,5250000.0
2008-12-04 17:19:00,3.85591,3.86161,3.85385,3.85802,7500000.0
2008-12-04 17:20:00,3.86033,3.86271,3.85598,3.86175,6010000.0
2008-12-04 17:21:00,3.85891,3.86388,3.85403,3.85503,19890000.0
2008-12-04 17:22:00,3.86054,3.8621,3.85063,3.85968,7140000.0
2008-12-04 17:23:00,3.85628,3.86309,3.85021,3.85969,7510000.0
2008-12-04 17:24:00,3.86267,3.86408,3.85721,3.86179,6000000.0
2008-12-04 17:25:00,3.86226,3.86557,3.85467,3.85822,20630000.0
2008-12-04 17:26:00,3.8648,3.8648,3.8578,3.8578,8250000.0
2008-12-04 17:27:00,3.86444,3.86483,3.85544,3.85544,6000000.0
2008-12-04 17:28:00,3.86359,3.86462,3.85462,3.86354,4880000.0
2008-12-04 17:29:00,3.85497,3.86432,3.85434,3.85874,17640000.0
2008-12-04 17:30:00,3.86271,3.86449,3.85759,3.86386,7510000.0
2008-12-04 17:31:00,3.86345,3.86459,3.85789,3.86356,5250000.0
2008-12-04 17:32:00,3.86234,3.86234,3.8572,3.86109,5630000.0
2008-12-04 17:33:00,3.86229,3.86359,3.85412,3.86311,7510000.0
2008-12-04 17:34:00,3.86128,3.8623,3.85022,3.85646,7510000.0
2008-12-04 17:35:00,3.85887,3.86315,3.85054,3.85445,19520000.0
2008-12-04 17:36:00,3.85624,3.8614,3.8545,3.85559,7500000.0
2008-12-04 17:37:00,3.85527,3.86095,3.85527,3.85686,7510000.0
2008-12-04 17:38:00,3.8619,3.86239,3.85675,3.8575,5250000.0
2008-12-04 17:39:00,3.85919,3.86259,3.85234,3.85536,21380000.0
2008-12-04 17:40:00,3.86167,3.86214,3.85338,3.85638,6380000.0
2008-12-04 17:41:00,3.84576,3.85807,3.84576,3.85776,6010000.0
2008-12-04 17:42:00,3.8566,3.85869,3.84436,3.84436,6000000.0
2008-12-04 17:43:00,3.85307,3.85576,3.84489,3.8534,5640000.0
2008-12-04 17:44:00,3.85542,3.85826,3.85038,3.85236,7880000.0
2008-12-04 17:45:00,3.85214,3.8565,3.85114,3.85114,5260000.0
2008-12-04 17:46:00,3.85471,3.85471,3.84808,3.84808,4880000.0
2008-12-04 17:47:00,3.85153,3.85354,3.84392,3.85354,4880000.0
2008-12-04 17:48:00,3.85353,3.85682,3.84327,3.85682,8250000.0
2008-12-04 17:49:00,3.85811,3.85955,3.85289,3.85289,5630000.0
2008-12-04 17:50:00,3.85416,3.85719,3.85149,3.85149,4880000.0
2008-12-04 17:51:00,3.85316,3.85815,3.84869,3.85244,6380000.0
2008-12-04 17:52:00,3.85383,3.85797,3.85028,3.85797,4880000.0
2008-12-04 17:53:00,3.85726,3.85827,3.84868,3.85732,7130000.0
2008-12-04 17:54:00,3.86,3.86,3.84703,3.8549,5250000.0
2008-12-04 17:55:00,3.85567,3.8557,3.84253,3.85229,8250000.0
2008-12-04 17:56:00,3.85053,3.85608,3.84597,3.85378,6380000.0
2008-12-04 17:57:00,3.8522,3.85281,3.84871,3.85254,5630000.0
2008-12-04 17:58:00,3.8497,3.85063,3.84208,3.8437,7880000.0
2008-12-04 17:59:00,3.84496,3.84847,3.83644,3.84289,15380000.0
2008-12-04 18:00:00,3.84868,3.84868,3.83745,3.83991,7880000.0
2008-12-04 18:01:00,3.84611,3.85122,3.84431,3.84641,8250000.0
2008-12-04 18:02:00,3.83719,3.84932,3.83719,3.8448,6760000.0
2008-12-04 18:03:00,3.8475,3.84938,3.83762,3.8465,7500000.0
2008-12-04 18:04:00,3.8365,3.84431,3.83453,3.8412,8630000.0
2008-12-04 18:05:00,3.83401,3.84292,3.83401,3.84199,7130000.0
2008-12-04 18:06:00,3.84379,3.84563,3.83945,3.84371,7880000.0
2008-12-04 18:07:00,3.84324,3.8458,3.84169,3.84463,6000000.0
2008-12-04 18:08:00,3.84289,3.84851,3.83772,3.83772,7880000.0
2008-12-04 18:09:00,3.84355,3.84846,3.8418,3.84813,7130000.0
2008-12-04 18:10:00,3.84223,3.84945,3.84223,3.84942,4880000.0
2008-12-04 18:11:00,3.84647,3.84884,3.83937,3.83937,5630000.0
2008-12-04 18:12:00,3.84948,3.84997,3.83954,3.84515,7130000.0
2008-12-04 18:13:00,3.84957,3.85185,3.8467,3.85185,6000000.0
2008-12-04 18:14:00,3.85413,3.859,3.84419,3.85372,12020000.0
2008-12-04 18:15:00,3.85237,3.85567,3.8488,3.85289,9000000.0
2008-12-04 18:16:00,3.85266,3.85544,3.84845,3.85289,5630000.0
2008-12-04 18:17:00,3.85328,3.85328,3.84754,3.85276,8250000.0
2008-12-04 18:18:00,3.85147,3.85402,3.84561,3.85402,6000000.0
2008-12-04 18:19:00,3.84926,3.85489,3.84743,3.85275,5630000.0
2008-12-04 18:20:00,3.84514,3.85425,3.84514,3.85425,3750000.0
2008-12-04 18:21:00,3.84994,3.85511,3.8486,3.85395,5630000.0
2008-12-04 18:22:00,3.84855,3.8514,3.8469,3.84832,5250000.0
2008-12-04 18:23:00,3.85175,3.85426,3.84687,3.8489,6750000.0
2008-12-04 18:24:00,3.85038,3.85804,3.84818,3.84969,12000000.0
2008-12-04 18:25:00,3.85248,3.85534,3.84756,3.85263,6010000.0
2008-12-04 18:26:00,3.84778,3.85272,3.84557,3.84848,5250000.0
2008-12-04 18:27:00,3.84829,3.8567,3.84612,3.85344,7880000.0
2008-12-04 18:28:00,3.85398,3.85437,3.84532,3.84984,6000000.0
2008-12-04 18:29:00,3.84476,3.85165,3.84407,3.85084,7130000.0
2008-12-04 18:30:00,3.85005,3.85324,3.84082,3.85156,6390000.0
2008-12-04 18:31:00,3.84548,3.84875,3.83772,3.84476,5630000.0
2008-12-04 18:32:00,3.84602,3.85182,3.84586,3.85182,7880000.0
2008-12-04 18:33:00,3.84875,3.85685,3.84563,3.84814,13500000.0
2008-12-04 18:34:00,3.84775,3.85416,3.84305,3.84898,8260000.0
2008-12-04 18:35:00,3.845,3.85182,3.845,3.85077,7130000.0
2008-12-04 18:36:00,3.84717,3.85527,3.843,3.8537,4890000.0
2008-12-04 18:37:00,3.85035,3.85477,3.84386,3.84671,7880000.0
2008-12-04 18:38:00,3.8512,3.85214,3.84661,3.84677,6750000.0
2008-12-04 18:39:00,3.84677,3.85229,3.84669,3.85034,8250000.0
2008-12-04 18:40:00,3.84217,3.85143,3.84217,3.84867,7880000.0
2008-12-04 18:41:00,3.8524,3.85249,3.83676,3.85072,7880000.0
2008-12-04 18:42:00,3.84681,3.85287,3.84681,3.84858,4500000.0
2008-12-04 18:43:00,3.84702,3.85142,3.84622,3.84622,4880000.0
2008-12-04 18:44:00,3.84959,3.84959,3.83636,3.84774,9000000.0
2008-12-04 18:45:00,3.84877,3.84885,3.84426,3.84443,4880000.0
2008-12-04 18:46:00,3.8449,3.84992,3.84264,3.84342,7130000.0
2008-12-04 18:47:00,3.84847,3.84959,3.83852,3.8424,7130000.0
2008-12-04 18:48:00,3.84757,3.84893,3.83933,3.84372,5260000.0
2008-12-04 18:49:00,3.84526,3.85092,3.84483,3.8456,5630000.0
2008-12-04 18:50:00,3.84828,3.84983,3.84161,3.84732,7880000.0
2008-12-04 18:51:00,3.84912,3.84915,3.84479,3.84915,4880000.0
2008-12-04 18:52:00,3.84502,3.84625,3.83666,3.84196,8250000.0
2008-12-04 18:53:00,3.84616,3.85235,3.84087,3.84172,5630000.0
2008-12-04 18:54:00,3.84919,3.85017,3.84439,3.84743,5630000.0
2008-12-04 18:55:00,3.8503,3.85063,3.84103,3.84432,7880000.0
2008-12-04 18:56:00,3.843,3.85005,3.83901,3.85005,4880000.0
2008-12-04 18:57:00,3.85051,3.85156,3.84528,3.85077,6750000.0
2008-12-04 18:58:00,3.84456,3.84956,3.83994,3.83994,7510000.0
2008-12-04 18:59:00,3.84786,3.8503,3.83856,3.847,18030000.0
2008-12-04 19:00:00,3.84442,3.84984,3.83975,3.84792,5630000.0
2008-12-04 19:01:00,3.84793,3.84916,3.83909,3.84886,6000000.0
2008-12-04 19:02:00,3.84732,3.8477,3.83945,3.84665,5630000.0
2008-12-04 19:03:00,3.84848,3.849,3.83983,3.84371,8250000.0
2008-12-04 19:04:00,3.84926,3.85036,3.84394,3.85036,7510000.0
2008-12-04 19:05:00,3.85015,3.85212,3.8417,3.85134,13510000.0
2008-12-04 19:06:00,3.85003,3.85234,3.84648,3.85033,7130000.0
2008-12-04 19:07:00,3.84669,3.85251,3.84632,3.85074,5650000.0
2008-12-04 19:08:00,3.85086,3.85193,3.84217,3.84217,5250000.0
2008-12-04 19:09:00,3.85133,3.8545,3.84264,3.85222,7130000.0
2008-12-04 19:10:00,3.84988,3.85073,3.83995,3.84735,10140000.0
2008-12-04 19:11:00,3.85038,3.85119,3.84175,3.84175,5630000.0
2008-12-04 19:12:00,3.84643,3.85218,3.84259,3.84259,7500000.0
2008-12-04 19:13:00,3.85084,3.85147,3.84093,3.85004,7130000.0
2008-12-04 19:14:00,3.85228,3.85306,3.84254,3.85218,10130000.0
2008-12-04 19:15:00,3.85273,3.85273,3.84501,3.85046,4880000.0
2008-12-04 19:16:00,3.85233,3.85233,3.8408,3.85057,5250000.0
2008-12-04 19:17:00,3.85106,3.85187,3.8435,3.85088,6380000.0
2008-12-04 19:18:00,3.85053,3.85053,3.84172,3.84172,5250000.0
2008-12-04 19:19:00,3.84735,3.85044,3.83966,3.85044,11260000.0
2008-12-04 19:20:00,3.84844,3.85047,3.84018,3.84372,6380000.0
2008-12-04 19:21:00,3.85239,3.85371,3.84265,3.85117,9750000.0
2008-12-04 19:22:00,3.85095,3.85132,3.84626,3.85116,5250000.0
2008-12-04 19:23:00,3.84827,3.85044,3.8406,3.84156,7130000.0
2008-12-04 19:24:00,3.84792,3.85215,3.84141,3.85215,11630000.0
2008-12-04 19:25:00,3.84673,3.85286,3.84561,3.85286,3750000.0
2008-12-04 19:26:00,3.84893,3.85261,3.84664,3.85261,5250000.0
2008-12-04 19:27:00,3.84726,3.85324,3.84383,3.8527,7880000.0
2008-12-04 19:28:00,3.84982,3.85215,3.84245,3.84879,5250000.0
2008-12-04 19:29:00,3.84313,3.85284,3.84301,3.85193,9000000.0
2008-12-04 19:30:00,3.84756,3.85261,3.84591,3.85243,8260000.0
2008-12-04 19:31:00,3.84998,3.85197,3.84021,3.84903,11250000.0
2008-12-04 19:32:00,3.84697,3.84797,3.84105,3.84789,6000000.0
2008-12-04 19:33:00,3.84192,3.84771,3.83758,3.84762,9750000.0
2008-12-04 19:34:00,3.84839,3.84839,3.84247,3.84323,6010000.0
2008-12-04 19:35:00,3.84721,3.84804,3.83774,3.8478,7880000.0
2008-12-04 19:36:00,3.85012,3.85064,3.84404,3.8495,6750000.0
2008-12-04 19:37:00,3.8458,3.85014,3.8415,3.84503,7130000.0
2008-12-04 19:38:00,3.84782,3.84905,3.83982,3.84905,5260000.0
2008-12-04 19:39:00,3.84891,3.84891,3.84323,3.84477,5630000.0
2008-12-04 19:40:00,3.84945,3.85144,3.84219,3.85093,8250000.0
2008-12-04 19:41:00,3.85086,3.85086,3.84878,3.84999,6750000.0
2008-12-04 19:42:00,3.8448,3.84931,3.83934,3.84395,4880000.0
2008-12-04 19:43:00,3.84844,3.84844,3.83957,3.84725,4880000.0
2008-12-04 19:44:00,3.84957,3.85071,3.83906,3.84444,18010000.0
2008-12-04 19:45:00,3.84547,3.85356,3.8449,3.85223,4130000.0
2008-12-04 19:46:00,3.84978,3.85236,3.84076,3.84735,7880000.0
2008-12-04 19:47:00,3.84376,3.84893,3.83769,3.84482,6760000.0
2008-12-04 19:48:00,3.84034,3.84847,3.83936,3.83957,8250000.0
2008-12-04 19:49:00,3.84702,3.84746,3.83897,3.83897,4880000.0
2008-12-04 19:50:00,3.84304,3.84869,3.84144,3.84869,5250000.0
2008-12-04 19:51:00,3.84362,3.85157,3.84194,3.848,7880000.0
2008-12-04 19:52:00,3.84744,3.84918,3.84012,3.84578,6380000.0
2008-12-04 19:53:00,3.83687,3.84882,3.83687,3.84795,7510000.0
2008-12-04 19:54:00,3.84614,3.85166,3.84442,3.8456,5630000.0
2008-12-04 19:55:00,3.84288,3.84797,3.8418,3.84797,4890000.0
2008-12-04 19:56:00,3.84924,3.84924,3.84032,3.84442,6010000.0
2008-12-04 19:57:00,3.84492,3.84789,3.8409,3.84777,4880000.0
2008-12-04 19:58:00,3.84556,3.84904,3.84203,3.84777,4880000.0
2008-12-04 19:59:00,3.84604,3.84663,3.83507,3.84663,13130000.0
2008-12-04 20:00:00,3.8449,3.84836,3.83244,3.84587,7880000.0
2008-12-04 20:01:00,3.84661,3.84938,3.84276,3.8483,5250000.0
2008-12-04 20:02:00,3.8419,3.84729,3.83784,3.84729,6380000.0
2008-12-04 20:03:00,3.84718,3.84905,3.84171,3.84905,4500000.0
2008-12-04 20:04:00,3.84753,3.84852,3.84306,3.84603,4880000.0
2008-12-04 20:05:00,3.83691,3.84691,3.83691,3.84336,3380000.0
2008-12-04 20:06:00,3.84684,3.84786,3.84098,3.84104,5250000.0
2008-12-04 20:07:00,3.83825,3.84845,3.83825,3.84132,6000000.0
2008-12-04 20:08:00,3.84284,3.84642,3.83873,3.84642,3750000.0
2008-12-04 20:09:00,3.84602,3.84673,3.83535,3.84673,6380000.0
2008-12-04 20:10:00,3.84747,3.84807,3.84241,3.84594,5260000.0
2008-12-04 20:11:00,3.84621,3.8484,3.83824,3.84039,3760000.0
2008-12-04 20:12:00,3.84704,3.84767,3.841,3.84117,7880000.0
2008-12-04 20:13:00,3.84607,3.84607,3.83724,3.8437,5250000.0
2008-12-04 20:14:00,3.84213,3.84826,3.83856,3.84692,19130000.0
2008-12-04 20:15:00,3.84465,3.84838,3.84269,3.8479,4500000.0
2008-12-04 20:16:00,3.84661,3.8482,3.84186,3.84718,5260000.0
2008-12-04 20:17:00,3.8384,3.84813,3.8384,3.84311,5250000.0
2008-12-04 20:18:00,3.84145,3.8461,3.83735,3.84501,7500000.0
2008-12-04 20:19:00,3.83808,3.84629,3.83691,3.83747,7890000.0
2008-12-04 20:20:00,3.83785,3.8472,3.83785,3.8424,6380000.0
2008-12-04 20:21:00,3.84673,3.84844,3.83823,3.83823,6380000.0
2008-12-04 20:22:00,3.83688,3.84624,3.83476,3.84557,7500000.0
2008-12-04 20:23:00,3.84649,3.84771,3.83809,3.83809,7880000.0
2008-12-04 20:24:00,3.84664,3.84748,3.83809,3.83809,6000000.0
2008-12-04 20:25:00,3.84303,3.84768,3.83781,3.84744,4510000.0
2008-12-04 20:26:00,3.83787,3.84741,3.83787,3.8468,5250000.0
2008-12-04 20:27:00,3.84912,3.84991,3.84429,3.84463,7500000.0
2008-12-04 20:28:00,3.84,3.84731,3.84,3.84599,8250000.0
2008-12-04 20:29:00,3.84107,3.84808,3.83551,3.84583,9010000.0
2008-12-04 20:30:00,3.84465,3.84955,3.83915,3.84838,5250000.0
2008-12-04 20:31:00,3.84271,3.84849,3.84271,3.84325,5630000.0
2008-12-04 20:32:00,3.84761,3.84761,3.84447,3.84679,5250000.0
2008-12-04 20:33:00,3.84493,3.84733,3.8419,3.8419,5250000.0
2008-12-04 20:34:00,3.84685,3.84713,3.83796,3.84596,7880000.0
2008-12-04 20:35:00,3.84792,3.84792,3.84428,3.84576,4130000.0
2008-12-04 20:36:00,3.83688,3.846,3.83628,3.84449,6000000.0
2008-12-04 20:37:00,3.84623,3.84777,3.84245,3.84524,4500000.0
2008-12-04 20:38:00,3.83684,3.84863,3.83684,3.84855,6010000.0
2008-12-04 20:39:00,3.84716,3.84789,3.83816,3.83816,6010000.0
2008-12-04 20:40:00,3.84108,3.85118,3.84108,3.84937,7130000.0
2008-12-04 20:41:00,3.84349,3.84919,3.83889,3.84674,7130000.0
2008-12-04 20:42:00,3.84181,3.84869,3.84181,3.8454,4510000.0
2008-12-04 20:43:00,3.84508,3.84789,3.84434,3.84765,4880000.0
2008-12-04 20:44:00,3.8428,3.84857,3.83751,3.84013,29260000.0
2008-12-04 20:45:00,3.84644,3.85255,3.84277,3.84567,6750000.0
2008-12-04 20:46:00,3.84717,3.84853,3.83881,3.84731,8250000.0
2008-12-04 20:47:00,3.84893,3.84893,3.84178,3.84568,5250000.0
2008-12-04 20:48:00,3.84514,3.84682,3.83372,3.8461,6760000.0
2008-12-04 20:49:00,3.84718,3.84718,3.84122,3.84331,3390000.0
2008-12-04 20:50:00,3.84866,3.84866,3.83945,3.84833,5250000.0
2008-12-04 20:51:00,3.84592,3.8486,3.84131,3.8486,4130000.0
2008-12-04 20:52:00,3.84659,3.84728,3.838,3.84495,6380000.0
2008-12-04 20:53:00,3.84378,3.84734,3.84103,3.84638,3760000.0
2008-12-04 20:54:00,3.84735,3.84735,3.83808,3.8439,3750000.0
2008-12-04 20:55:00,3.84667,3.84667,3.836,3.84421,4880000.0
2008-12-04 20:56:00,3.84786,3.84786,3.8413,3.84252,5630000.0
2008-12-04 20:57:00,3.83881,3.84799,3.83877,3.84594,5630000.0
2008-12-04 20:58:00,3.84584,3.84612,3.83945,3.84612,6380000.0
2008-12-04 20:59:00,3.84431,3.84592,3.83614,3.84531,16140000.0
2008-12-04 21:00:00,3.84104,3.84636,3.83941,3.84636,5630000.0
2008-12-04 21:01:00,3.8416,3.84622,3.83986,3.84516,4130000.0
2008-12-04 21:02:00,3.84178,3.84636,3.84115,3.84237,5260000.0
2008-12-04 21:03:00,3.84189,3.8484,3.84189,3.84683,5260000.0
2008-12-04 21:04:00,3.84048,3.84801,3.84048,3.84281,6750000.0
2008-12-04 21:05:00,3.84042,3.84856,3.84042,3.84567,7880000.0
2008-12-04 21:06:00,3.84409,3.84775,3.84313,3.84706,5630000.0
2008-12-04 21:07:00,3.84045,3.84673,3.83621,3.83653,7130000.0
2008-12-04 21:08:00,3.84169,3.84689,3.83971,3.84689,7510000.0
2008-12-04 21:09:00,3.8427,3.85051,3.83947,3.84901,7500000.0
2008-12-04 21:10:00,3.84311,3.84843,3.84213,3.84843,8250000.0
2008-12-04 21:11:00,3.847,3.8494,3.83983,3.84247,7880000.0
2008-12-04 21:12:00,3.84413,3.84771,3.84024,3.84647,7130000.0
2008-12-04 21:13:00,3.83762,3.84816,3.83762,3.84235,6750000.0
2008-12-04 21:14:00,3.84527,3.84527,3.83554,3.84093,13140000.0
2008-12-04 21:15:00,3.84629,3.84733,3.84373,3.84691,3750000.0
2008-12-04 21:16:00,3.84419,3.84889,3.84292,3.84591,8250000.0
2008-12-04 21:17:00,3.8489,3.8489,3.84309,3.84737,5250000.0
2008-12-04 21:18:00,3.84387,3.84659,3.84012,3.84525,5630000.0
2008-12-04 21:19:00,3.84768,3.85004,3.84018,3.84681,8260000.0
2008-12-04 21:20:00,3.84708,3.85133,3.84194,3.84607,7500000.0
2008-12-04 21:21:00,3.84905,3.84905,3.84024,3.84237,5250000.0
2008-12-04 21:22:00,3.84699,3.84741,3.84071,3.84657,7510000.0
2008-12-04 21:23:00,3.8477,3.84959,3.84364,3.84759,6750000.0
2008-12-04 21:24:00,3.84204,3.84684,3.84086,3.84156,4500000.0
2008-12-04 21:25:00,3.84772,3.84779,3.84122,3.84779,5250000.0
2008-12-04 21:26:00,3.84195,3.84773,3.83761,3.84773,4510000.0
2008-12-04 21:27:00,3.84619,3.84734,3.84178,3.84545,5250000.0
2008-12-04 21:28:00,3.84506,3.84773,3.84227,3.84663,5630000.0
2008-12-04 21:29:00,3.84089,3.84727,3.83865,3.84727,7890000.0
2008-12-04 21:30:00,3.84385,3.85144,3.84138,3.84553,6750000.0
2008-12-04 21:31:00,3.84706,3.84825,3.83954,3.84438,4140000.0
2008-12-04 21:32:00,3.84716,3.84957,3.84063,3.84887,6380000.0
2008-12-04 21:33:00,3.8476,3.84879,3.83945,3.84427,5250000.0
2008-12-04 21:34:00,3.83816,3.84852,3.83816,3.84462,7880000.0
2008-12-04 21:35:00,3.84584,3.84965,3.8407,3.84783,6750000.0
2008-12-04 21:36:00,3.84971,3.85279,3.84008,3.844,17630000.0
2008-12-04 21:37:00,3.84459,3.85008,3.84387,3.84924,4510000.0
2008-12-04 21:38:00,3.84676,3.84954,3.83976,3.84436,7130000.0
2008-12-04 21:39:00,3.84724,3.84893,3.84251,3.84527,5250000.0
2008-12-04 21:40:00,3.84745,3.84887,3.84352,3.84792,6760000.0
2008-12-04 21:41:00,3.84637,3.84773,3.84155,3.84773,6380000.0
2008-12-04 21:42:00,3.84995,3.8547,3.84414,3.84537,11250000.0
2008-12-04 21:43:00,3.8487,3.84913,3.84215,3.84215,5630000.0
2008-12-04 21:44:00,3.84343,3.85091,3.84066,3.84939,8260000.0
2008-12-04 21:45:00,3.84011,3.85074,3.84011,3.85074,5630000.0
2008-12-04 21:46:00,3.84743,3.84996,3.83952,3.84935,6380000.0
2008-12-04 21:47:00,3.84883,3.85164,3.83911,3.8497,7130000.0
2008-12-04 21:48:00,3.84502,3.85095,3.84502,3.84962,4880000.0
2008-12-04 21:49:00,3.84771,3.85368,3.84376,3.85227,6000000.0
2008-12-04 21:50:00,3.84726,3.85276,3.84223,3.84908,5250000.0
2008-12-04 21:51:00,3.84899,3.85057,3.83946,3.84132,7130000.0
2008-12-04 21:52:00,3.84372,3.85199,3.84256,3.85199,5630000.0
2008-12-04 21:53:00,3.84622,3.85139,3.84554,3.84831,6000000.0
2008-12-04 21:54:00,3.85016,3.85696,3.84327,3.84858,7130000.0
2008-12-04 21:55:00,3.84879,3.85258,3.84295,3.84966,5630000.0
2008-12-04 21:56:00,3.84708,3.85117,3.84242,3.84952,4130000.0
2008-12-04 21:57:00,3.84418,3.85274,3.84239,3.85051,6760000.0
2008-12-04 21:58:00,3.85059,3.85155,3.84503,3.85097,4500000.0
2008-12-04 21:59:00,3.85089,3.85177,3.84178,3.85177,8250000.0
2008-12-04 22:00:00,3.84836,3.85253,3.84283,3.84982,4880000.0
2008-12-04 22:01:00,3.85296,3.85478,3.84831,3.8502,6380000.0
2008-12-04 22:02:00,3.85208,3.86354,3.84304,3.86039,6750000.0
2008-12-04 22:03:00,3.86116,3.86125,3.85158,3.85893,6750000.0
2008-12-04 22:04:00,3.86002,3.86007,3.84907,3.85959,5250000.0
2008-12-04 22:05:00,3.85695,3.86278,3.85127,3.86136,4880000.0
2008-12-04 22:06:00,3.86213,3.86487,3.8552,3.86009,6000000.0
2008-12-04 22:07:00,3.86482,3.86558,3.85609,3.86275,4500000.0
2008-12-04 22:08:00,3.86351,3.8657,3.85372,3.86173,6380000.0
2008-12-04 22:09:00,3.85685,3.86085,3.85062,3.85874,5250000.0
2008-12-04 22:10:00,3.86146,3.86186,3.85623,3.85623,5630000.0
2008-12-04 22:11:00,3.85514,3.86057,3.85044,3.86057,7130000.0
2008-12-04 22:12:00,3.8551,3.8615,3.84833,3.86044,8260000.0
2008-12-04 22:13:00,3.85623,3.86242,3.85127,3.86134,6750000.0
2008-12-04 22:14:00,3.85514,3.86011,3.85368,3.85587,3380000.0
2008-12-04 22:15:00,3.85862,3.8617,3.85044,3.85737,5250000.0
2008-12-04 22:16:00,3.85959,3.85959,3.85507,3.85518,5630000.0
2008-12-04 22:17:00,3.85692,3.86116,3.85158,3.85672,4880000.0
2008-12-04 22:18:00,3.8587,3.85967,3.84812,3.85748,8250000.0
2008-12-04 22:19:00,3.85904,3.86388,3.85365,3.86183,6390000.0
2008-12-04 22:20:00,3.86403,3.86555,3.8564,3.86049,3380000.0
2008-12-04 22:21:00,3.85618,3.86601,3.85618,3.86476,6000000.0
2008-12-04 22:22:00,3.86181,3.86716,3.86161,3.86662,6380000.0
2008-12-04 22:23:00,3.86499,3.86853,3.86352,3.86773,5630000.0
2008-12-04 22:24:00,3.86611,3.86703,3.85977,3.8644,6000000.0
2008-12-04 22:25:00,3.85604,3.86565,3.85594,3.86127,5630000.0
2008-12-04 22:26:00,3.86398,3.86746,3.86061,3.86292,7130000.0
2008-12-04 22:27:00,3.86652,3.86707,3.8574,3.86683,7130000.0
2008-12-04 22:28:00,3.86686,3.86686,3.85794,3.86586,5250000.0
2008-12-04 22:29:00,3.85971,3.86515,3.85587,3.86515,6000000.0
2008-12-04 22:30:00,3.85272,3.86589,3.85272,3.86023,6000000.0
2008-12-04 22:31:00,3.86006,3.86207,3.85638,3.86102,4500000.0
2008-12-04 22:32:00,3.86036,3.86098,3.85069,3.86098,4510000.0
2008-12-04 22:33:00,3.85548,3.86171,3.85145,3.85384,6380000.0
2008-12-04 22:34:00,3.86147,3.86147,3.84992,3.86068,6750000.0
2008-12-04 22:35:00,3.85528,3.85865,3.84935,3.85511,4500000.0
2008-12-04 22:36:00,3.86145,3.86735,3.85392,3.86594,6760000.0
2008-12-04 22:37:00,3.86179,3.86695,3.86179,3.86222,5250000.0
2008-12-04 22:38:00,3.86548,3.86702,3.85662,3.86601,7880000.0
2008-12-04 22:39:00,3.86563,3.86735,3.85654,3.86137,7880000.0
2008-12-04 22:40:00,3.86434,3.86632,3.85851,3.86563,6760000.0
2008-12-04 22:41:00,3.8654,3.86577,3.86027,3.86027,4880000.0
2008-12-04 22:42:00,3.86513,3.86767,3.86138,3.86386,5630000.0
2008-12-04 22:43:00,3.86175,3.86786,3.85848,3.86786,8250000.0
2008-12-04 22:44:00,3.8601,3.86664,3.85593,3.86664,9390000.0
2008-12-04 22:45:00,3.86434,3.86761,3.86076,3.86076,8260000.0
2008-12-04 22:46:00,3.86536,3.86545,3.85953,3.86404,7890000.0
2008-12-04 22:47:00,3.86507,3.867,3.86084,3.86084,6010000.0
2008-12-04 22:48:00,3.86521,3.86797,3.85756,3.85756,5250000.0
2008-12-04 22:49:00,3.86057,3.86664,3.85606,3.85606,7880000.0
2008-12-04 22:50:00,3.86558,3.86672,3.86129,3.86549,6380000.0
2008-12-04 22:51:00,3.8653,3.86602,3.86072,3.86518,6380000.0
2008-12-04 22:52:00,3.86143,3.86517,3.85637,3.86436,5250000.0
2008-12-04 22:53:00,3.86324,3.86543,3.85553,3.86542,4880000.0
2008-12-04 22:54:00,3.86398,3.86568,3.85923,3.86559,6010000.0
2008-12-04 22:55:00,3.86369,3.86572,3.85599,3.861,5260000.0
2008-12-04 22:56:00,3.86479,3.86662,3.85609,3.86034,7130000.0
2008-12-04 22:57:00,3.86144,3.86947,3.86144,3.86824,7500000.0
2008-12-04 22:58:00,3.86599,3.87323,3.86088,3.8716,5250000.0
2008-12-04 22:59:00,3.87467,3.87614,3.87138,3.87138,5630000.0
2008-12-04 23:00:00,3.87746,3.87746,3.86856,3.87152,4130000.0
2008-12-04 23:01:00,3.87443,3.87646,3.86907,3.87027,7880000.0
2008-12-04 23:02:00,3.87521,3.87898,3.86966,3.86966,3750000.0
2008-12-04 23:03:00,3.87534,3.87808,3.86815,3.86815,4880000.0
2008-12-04 23:04:00,3.87153,3.87577,3.86943,3.86943,5260000.0
2008-12-04 23:05:00,3.87484,3.87484,3.8696,3.87271,6750000.0
2008-12-04 23:06:00,3.87509,3.8753,3.86577,3.86577,6000000.0
2008-12-04 23:07:00,3.87343,3.87436,3.86643,3.87029,6000000.0
2008-12-04 23:08:00,3.87035,3.87355,3.86926,3.87124,4500000.0
2008-12-04 23:09:00,3.87519,3.87658,3.86785,3.87658,4500000.0
2008-12-04 23:10:00,3.87843,3.87843,3.87165,3.87676,7130000.0
2008-12-04 23:11:00,3.87443,3.87663,3.86986,3.86986,4880000.0
2008-12-04 23:12:00,3.87499,3.87626,3.86616,3.87626,6750000.0
2008-12-04 23:13:00,3.87533,3.87624,3.87078,3.87624,5250000.0
2008-12-04 23:14:00,3.87304,3.87881,3.86831,3.87509,4880000.0
2008-12-04 23:15:00,3.87809,3.87976,3.87176,3.87176,8250000.0
2008-12-04 23:16:00,3.87768,3.8791,3.87192,3.87266,7130000.0
2008-12-04 23:17:00,3.8732,3.87767,3.86835,3.86835,5630000.0
2008-12-04 23:18:00,3.87793,3.87793,3.87775,3.87775,1130000.0
2008-12-04 23:19:00,3.87444,3.87753,3.8684,3.8684,4510000.0
2008-12-04 23:20:00,3.87714,3.8791,3.87351,3.87378,4500000.0
2008-12-04 23:21:00,3.86914,3.86914,3.8691,3.8691,1500000.0
2008-12-04 23:22:00,3.87793,3.87934,3.87032,3.87776,5250000.0
2008-12-04 23:23:00,3.87557,3.88021,3.87036,3.87908,5630000.0
2008-12-04 23:24:00,3.87767,3.87983,3.87335,3.87335,5630000.0
2008-12-04 23:25:00,3.87756,3.87898,3.86855,3.87888,6000000.0
2008-12-04 23:26:00,3.87888,3.87888,3.8687,3.8687,6000000.0
2008-12-04 23:27:00,3.87911,3.88047,3.87463,3.87764,5630000.0
2008-12-04 23:28:00,3.8736,3.87978,3.87336,3.87656,6000000.0
2008-12-04 23:29:00,3.8719,3.87762,3.86616,3.87762,7130000.0
2008-12-04 23:30:00,3.87505,3.88226,3.87237,3.87452,6750000.0
2008-12-04 23:31:00,3.8745,3.87924,3.87305,3.87454,5250000.0
2008-12-04 23:32:00,3.87843,3.87868,3.87792,3.87864,4880000.0
2008-12-04 23:33:00,3.8755,3.87869,3.87354,3.87869,3380000.0
2008-12-04 23:34:00,3.87734,3.87879,3.87339,3.87879,4510000.0
2008-12-04 23:36:00,3.87533,3.87932,3.87381,3.87381,3380000.0
2008-12-04 23:37:00,3.87228,3.87883,3.86728,3.87707,7130000.0
2008-12-04 23:38:00,3.87671,3.8787,3.86955,3.87858,5250000.0
2008-12-04 23:39:00,3.8726,3.87702,3.8673,3.87655,7880000.0
2008-12-04 23:40:00,3.87825,3.87825,3.86634,3.87044,5630000.0
2008-12-04 23:41:00,3.87526,3.88008,3.87526,3.8778,4130000.0
2008-12-04 23:42:00,3.87787,3.88027,3.87029,3.8773,9010000.0
2008-12-04 23:43:00,3.87569,3.87949,3.87561,3.87564,7880000.0
2008-12-04 23:44:00,3.87876,3.87876,3.87651,3.87773,3760000.0
2008-12-04 23:45:00,3.87983,3.87983,3.87679,3.87679,2250000.0
2008-12-04 23:46:00,3.87589,3.87841,3.86954,3.87841,7880000.0
2008-12-04 23:47:00,3.87774,3.87872,3.86832,3.87761,9020000.0
2008-12-04 23:48:00,3.87399,3.8766,3.86583,3.8766,6380000.0
2008-12-04 23:49:00,3.87773,3.87806,3.87554,3.87806,2630000.0
2008-12-04 23:50:00,3.87628,3.87867,3.87376,3.87839,5260000.0
2008-12-04 23:51:00,3.87368,3.87935,3.87094,3.87823,7880000.0
2008-12-04 23:52:00,3.87125,3.87825,3.868,3.87806,6390000.0
2008-12-04 23:53:00,3.87567,3.87781,3.87147,3.87605,7500000.0
2008-12-04 23:54:00,3.8765,3.88048,3.87602,3.87908,6000000.0
2008-12-04 23:55:00,3.87892,3.87897,3.86995,3.87739,8250000.0
2008-12-04 23:56:00,3.8773,3.87767,3.8702,3.87692,5630000.0
2008-12-04 23:57:00,3.87634,3.87894,3.86867,3.87894,9750000.0
2008-12-04 23:58:00,3.8731,3.87804,3.86951,3.86951,5630000.0
2008-12-04 23:59:00,3.87769,3.87949,3.86958,3.87698,6760000.0
2008-12-05 00:00:00,3.87729,3.87987,3.86926,3.87738,9750000.0
2008-12-05 00:01:00,3.87525,3.87765,3.86793,3.87765,6380000.0
2008-12-05 00:02:00,3.87193,3.87749,3.86742,3.87749,6000000.0
2008-12-05 00:03:00,3.86981,3.881,3.86981,3.87383,7130000.0
2008-12-05 00:04:00,3.86855,3.87939,3.86855,3.87939,7880000.0
2008-12-05 00:05:00,3.8781,3.87922,3.86839,3.87181,5630000.0
2008-12-05 00:06:00,3.87653,3.88205,3.87054,3.87894,6750000.0
2008-12-05 00:07:00,3.87625,3.87754,3.8672,3.87187,7140000.0
2008-12-05 00:08:00,3.87666,3.87799,3.86864,3.87314,10500000.0
2008-12-05 00:09:00,3.87353,3.8787,3.86942,3.8787,3750000.0
2008-12-05 00:10:00,3.87709,3.87883,3.86893,3.87784,6000000.0
2008-12-05 00:11:00,3.87713,3.87923,3.86968,3.87509,7510000.0
2008-12-05 00:12:00,3.87843,3.87906,3.87327,3.87867,7500000.0
2008-12-05 00:13:00,3.87248,3.8729,3.85817,3.85817,4880000.0
2008-12-05 00:14:00,3.86255,3.86447,3.85485,3.86294,7140000.0
2008-12-05 00:15:00,3.86044,3.86576,3.8593,3.86239,14260000.0
2008-12-05 00:16:00,3.86048,3.86555,3.85518,3.85853,13130000.0
2008-12-05 00:17:00,3.86418,3.86463,3.85548,3.86251,10130000.0
2008-12-05 00:18:00,3.85715,3.86362,3.85663,3.86362,9750000.0
2008-12-05 00:19:00,3.86374,3.86445,3.85178,3.86196,7510000.0
2008-12-05 00:20:00,3.86063,3.86355,3.85695,3.86355,6000000.0
2008-12-05 00:21:00,3.86217,3.86692,3.85574,3.85747,7500000.0
2008-12-05 00:22:00,3.86364,3.86523,3.85059,3.85763,12020000.0
2008-12-05 00:23:00,3.8586,3.86847,3.85548,3.86126,13880000.0
2008-12-05 00:24:00,3.86164,3.86164,3.85482,3.85794,6380000.0
2008-12-05 00:25:00,3.86475,3.86759,3.85649,3.86434,11640000.0
2008-12-05 00:26:00,3.86531,3.86749,3.85657,3.86551,9010000.0
2008-12-05 00:27:00,3.86427,3.86534,3.85499,3.86434,12000000.0
2008-12-05 00:28:00,3.8645,3.8645,3.85341,3.86369,9750000.0
2008-12-05 00:29:00,3.861,3.86816,3.85703,3.86111,18020000.0
2008-12-05 00:30:00,3.86509,3.86652,3.85712,3.86144,12010000.0
2008-12-05 00:31:00,3.86442,3.86461,3.85626,3.86352,9000000.0
2008-12-05 00:32:00,3.86393,3.86393,3.84808,3.85751,6010000.0
2008-12-05 00:33:00,3.85974,3.8648,3.85385,3.86153,9010000.0
2008-12-05 00:34:00,3.86278,3.86683,3.85885,3.85918,10500000.0
2008-12-05 00:35:00,3.86374,3.86374,3.85397,3.86248,12760000.0
2008-12-05 00:36:00,3.86371,3.86467,3.85746,3.86418,9760000.0
2008-12-05 00:37:00,3.85497,3.86412,3.85497,3.86112,7500000.0
2008-12-05 00:38:00,3.86378,3.86378,3.85633,3.86365,5630000.0
2008-12-05 00:39:00,3.86008,3.86683,3.86008,3.86369,8250000.0
2008-12-05 00:40:00,3.85823,3.86396,3.85793,3.85893,5250000.0
2008-12-05 00:41:00,3.85878,3.864,3.85492,3.85492,7130000.0
2008-12-05 00:42:00,3.86399,3.86476,3.85532,3.86441,5250000.0
2008-12-05 00:43:00,3.85822,3.86731,3.85609,3.86037,9750000.0
2008-12-05 00:44:00,3.86358,3.86683,3.85561,3.86246,9760000.0
2008-12-05 00:45:00,3.85757,3.8652,3.85757,3.86125,4500000.0
2008-12-05 00:46:00,3.86308,3.86445,3.85807,3.85939,5260000.0
2008-12-05 00:47:00,3.86177,3.86443,3.85559,3.86443,4880000.0
2008-12-05 00:48:00,3.85912,3.86774,3.85857,3.86483,8250000.0
2008-12-05 00:49:00,3.86165,3.86641,3.86129,3.86129,5250000.0
2008-12-05 00:50:00,3.85789,3.86542,3.85789,3.86176,5630000.0
2008-12-05 00:51:00,3.86667,3.86841,3.85845,3.86204,5630000.0
2008-12-05 00:52:00,3.86488,3.86553,3.85552,3.8643,4140000.0
2008-12-05 00:53:00,3.86378,3.86491,3.8601,3.86446,6750000.0
2008-12-05 00:54:00,3.86397,3.86546,3.85695,3.86012,7130000.0
2008-12-05 00:55:00,3.86181,3.86655,3.85371,3.86293,13130000.0
2008-12-05 00:56:00,3.86169,3.86608,3.85676,3.86343,10500000.0
2008-12-05 00:57:00,3.8622,3.86538,3.85856,3.86304,10890000.0
2008-12-05 00:58:00,3.85723,3.86352,3.85723,3.86289,3750000.0
2008-12-05 00:59:00,3.86172,3.86312,3.85388,3.86164,8630000.0
2008-12-05 01:00:00,3.86542,3.86542,3.85918,3.86406,3750000.0
2008-12-05 01:01:00,3.85671,3.86363,3.85275,3.86318,7880000.0
2008-12-05 01:02:00,3.86323,3.86325,3.85415,3.85866,4500000.0
2008-12-05 01:03:00,3.85867,3.8627,3.85023,3.8627,5260000.0
2008-12-05 01:04:00,3.86244,3.86371,3.8571,3.86322,6390000.0
2008-12-05 01:05:00,3.85882,3.86381,3.85431,3.8627,7130000.0
2008-12-05 01:06:00,3.86334,3.86447,3.85485,3.8623,7880000.0
2008-12-05 01:07:00,3.855,3.86594,3.855,3.86398,6750000.0
2008-12-05 01:08:00,3.85605,3.86251,3.85297,3.86086,7880000.0
2008-12-05 01:09:00,3.86354,3.86387,3.85462,3.86167,3380000.0
2008-12-05 01:11:00,3.86187,3.86433,3.85462,3.86341,7130000.0
2008-12-05 01:12:00,3.86264,3.86411,3.86264,3.86342,4510000.0
2008-12-05 01:13:00,3.86288,3.86288,3.85306,3.859,4510000.0
2008-12-05 01:14:00,3.86392,3.86392,3.84956,3.86016,7500000.0
2008-12-05 01:15:00,3.85867,3.87088,3.85867,3.87088,7130000.0
2008-12-05 01:16:00,3.86702,3.87048,3.86107,3.86485,3750000.0
2008-12-05 01:17:00,3.86878,3.87063,3.86535,3.86886,3750000.0
2008-12-05 01:19:00,3.86674,3.87096,3.86098,3.87004,9000000.0
2008-12-05 01:20:00,3.86471,3.86972,3.85974,3.86972,8250000.0
2008-12-05 01:21:00,3.8699,3.87205,3.86149,3.87205,8250000.0
2008-12-05 01:22:00,3.86192,3.86899,3.85865,3.86708,8250000.0
2008-12-05 01:23:00,3.86218,3.87262,3.86218,3.86971,6000000.0
2008-12-05 01:24:00,3.8685,3.86923,3.85945,3.86001,6380000.0
2008-12-05 01:25:00,3.87001,3.87001,3.86794,3.86988,3380000.0
2008-12-05 01:26:00,3.86891,3.86914,3.86203,3.8687,8250000.0
2008-12-05 01:27:00,3.86949,3.86997,3.86505,3.8696,5250000.0
2008-12-05 01:28:00,3.86955,3.87088,3.86494,3.86651,6750000.0
2008-12-05 01:29:00,3.86079,3.86983,3.85967,3.86641,7130000.0
2008-12-05 01:30:00,3.86654,3.8693,3.85993,3.8693,7500000.0
2008-12-05 01:31:00,3.86744,3.87013,3.86091,3.86939,5250000.0
2008-12-05 01:32:00,3.86897,3.86948,3.86116,3.86843,8250000.0
2008-12-05 01:33:00,3.86783,3.86953,3.8624,3.86441,5250000.0
2008-12-05 01:34:00,3.86742,3.87019,3.86621,3.86621,3750000.0
2008-12-05 01:35:00,3.86683,3.86987,3.86081,3.86413,6000000.0
2008-12-05 01:36:00,3.87019,3.87089,3.86036,3.86513,4880000.0
2008-12-05 01:37:00,3.86964,3.86986,3.86043,3.86529,5250000.0
2008-12-05 01:38:00,3.86369,3.86823,3.86314,3.8638,6000000.0
2008-12-05 01:39:00,3.87056,3.87178,3.86268,3.87178,4130000.0
2008-12-05 01:40:00,3.86547,3.87469,3.8627,3.86918,9000000.0
2008-12-05 01:41:00,3.86408,3.87045,3.86408,3.86977,11630000.0
2008-12-05 01:42:00,3.86416,3.86942,3.86281,3.86885,4500000.0
2008-12-05 01:44:00,3.86831,3.87068,3.86296,3.87001,7500000.0
2008-12-05 01:45:00,3.87208,3.87208,3.86661,3.87034,4880000.0
2008-12-05 01:46:00,3.86594,3.8703,3.86543,3.86543,3380000.0
2008-12-05 01:47:00,3.86357,3.86878,3.85923,3.85977,5630000.0
2008-12-05 01:48:00,3.86938,3.87032,3.86093,3.86883,5630000.0
2008-12-05 01:49:00,3.86792,3.86881,3.85904,3.86709,7880000.0
2008-12-05 01:50:00,3.86904,3.87058,3.861,3.86849,5630000.0
2008-12-05 01:51:00,3.86839,3.86997,3.86104,3.86997,5250000.0
2008-12-05 01:54:00,3.8644,3.86972,3.86032,3.86972,7500000.0
2008-12-05 01:55:00,3.86945,3.86945,3.86254,3.86917,8250000.0
2008-12-05 01:56:00,3.86027,3.86897,3.86027,3.8651,6000000.0
2008-12-05 01:57:00,3.86995,3.86995,3.86017,3.86626,10140000.0
2008-12-05 02:01:00,3.86609,3.86916,3.86013,3.86653,5250000.0
2008-12-05 02:02:00,3.86506,3.87077,3.86037,3.86991,6380000.0
2008-12-05 02:03:00,3.86858,3.87038,3.86045,3.86878,5630000.0
2008-12-05 02:04:00,3.86913,3.86991,3.86045,3.8652,8250000.0
2008-12-05 02:05:00,3.86475,3.87066,3.86048,3.86048,6380000.0
2008-12-05 02:06:00,3.86518,3.86985,3.86024,3.86969,7500000.0
2008-12-05 02:07:00,3.86589,3.86996,3.86055,3.86055,2630000.0
2008-12-05 02:08:00,3.86876,3.86876,3.85727,3.86748,8630000.0
2008-12-05 02:09:00,3.86472,3.8695,3.86472,3.86593,4500000.0
2008-12-05 02:10:00,3.87103,3.87104,3.86043,3.8659,10500000.0
2008-12-05 02:12:00,3.86595,3.8693,3.86022,3.8693,4130000.0
2008-12-05 02:13:00,3.86979,3.86979,3.8637,3.86409,7500000.0
2008-12-05 02:14:00,3.87044,3.87052,3.86467,3.86467,8250000.0
2008-12-05 02:15:00,3.86944,3.872,3.86242,3.8709,10130000.0
2008-12-05 02:16:00,3.86566,3.87018,3.86474,3.86474,8250000.0
2008-12-05 02:17:00,3.86703,3.87014,3.86516,3.86937,5250000.0
2008-12-05 02:18:00,3.86763,3.86954,3.85808,3.8689,10500000.0
2008-12-05 02:19:00,3.87025,3.87086,3.86197,3.86909,9000000.0
2008-12-05 02:21:00,3.86884,3.87038,3.86849,3.86891,6010000.0
2008-12-05 02:22:00,3.86599,3.87272,3.86259,3.8626,6760000.0
2008-12-05 02:23:00,3.86969,3.8724,3.863,3.87114,7500000.0
2008-12-05 02:24:00,3.86764,3.8698,3.86356,3.86726,6010000.0
2008-12-05 02:25:00,3.86975,3.87126,3.86446,3.86517,6000000.0
2008-12-05 02:26:00,3.86678,3.87037,3.86353,3.86503,9380000.0
2008-12-05 02:28:00,3.86293,3.86985,3.86033,3.86985,7880000.0
2008-12-05 02:29:00,3.86608,3.86986,3.86304,3.86304,5250000.0
2008-12-05 02:30:00,3.86479,3.87185,3.86247,3.87075,8640000.0
2008-12-05 02:31:00,3.86023,3.8691,3.85928,3.8691,5250000.0
2008-12-05 02:32:00,3.86768,3.87359,3.86356,3.87111,5260000.0
2008-12-05 02:33:00,3.87024,3.87024,3.86732,3.86732,3380000.0
2008-12-05 02:34:00,3.86075,3.87035,3.86064,3.87035,6750000.0
2008-12-05 02:35:00,3.8607,3.8704,3.8607,3.86853,8250000.0
2008-12-05 02:36:00,3.86968,3.87063,3.8628,3.86987,7130000.0
2008-12-05 02:37:00,3.8699,3.8699,3.86298,3.86618,6010000.0
2008-12-05 02:38:00,3.87017,3.87248,3.86075,3.86394,10880000.0
2008-12-05 02:39:00,3.86388,3.86909,3.85905,3.86328,9760000.0
2008-12-05 02:40:00,3.86671,3.86936,3.86295,3.86803,7510000.0
2008-12-05 02:41:00,3.87009,3.87181,3.8595,3.86934,7510000.0
2008-12-05 02:42:00,3.86268,3.86871,3.85817,3.85817,5250000.0
2008-12-05 02:43:00,3.86808,3.87115,3.86107,3.86107,10130000.0
2008-12-05 02:44:00,3.86125,3.87131,3.86125,3.86677,6760000.0
2008-12-05 02:45:00,3.86498,3.87164,3.86113,3.86623,20260000.0
2008-12-05 02:46:00,3.86048,3.86971,3.8603,3.86904,7880000.0
2008-12-05 02:47:00,3.86895,3.87038,3.86488,3.86882,7140000.0
2008-12-05 02:48:00,3.86904,3.86996,3.86375,3.86701,7130000.0
2008-12-05 02:49:00,3.86731,3.87049,3.86433,3.86938,7510000.0
2008-12-05 02:50:00,3.86528,3.87012,3.86377,3.86955,7880000.0
2008-12-05 02:51:00,3.86869,3.86869,3.85781,3.85899,7520000.0
2008-12-05 02:52:00,3.86625,3.87497,3.86179,3.86918,9390000.0
2008-12-05 02:53:00,3.86262,3.86891,3.86262,3.86828,4130000.0
2008-12-05 02:54:00,3.86992,3.87725,3.86923,3.87027,6760000.0
2008-12-05 02:55:00,3.87729,3.88018,3.8707,3.8742,7890000.0
2008-12-05 02:56:00,3.86261,3.87066,3.86195,3.86923,7140000.0
2008-12-05 02:57:00,3.86242,3.87216,3.86242,3.86992,6750000.0
2008-12-05 02:58:00,3.86623,3.87395,3.86329,3.87033,11640000.0
2008-12-05 02:59:00,3.86274,3.87058,3.86274,3.86598,6000000.0
2008-12-05 03:00:00,3.87125,3.87624,3.86359,3.86803,9390000.0
2008-12-05 03:01:00,3.86693,3.87414,3.86371,3.86999,11630000.0
2008-12-05 03:02:00,3.86586,3.87544,3.86438,3.86894,8260000.0
2008-12-05 03:03:00,3.86205,3.87154,3.86205,3.86497,5630000.0
2008-12-05 03:04:00,3.86799,3.87367,3.86454,3.87367,6750000.0
2008-12-05 03:05:00,3.8685,3.87213,3.86281,3.86723,4880000.0
2008-12-05 03:06:00,3.87082,3.87317,3.86312,3.87021,7130000.0
2008-12-05 03:07:00,3.86667,3.87164,3.86344,3.87157,6380000.0
2008-12-05 03:08:00,3.87275,3.87275,3.86298,3.86298,6000000.0
2008-12-05 03:09:00,3.86656,3.87238,3.86267,3.87171,5630000.0
2008-12-05 03:10:00,3.86982,3.87021,3.86165,3.86838,5250000.0
2008-12-05 03:11:00,3.87009,3.87118,3.86098,3.86688,5640000.0
2008-12-05 03:12:00,3.87121,3.87121,3.85928,3.86975,7510000.0
2008-12-05 03:13:00,3.87202,3.87202,3.8682,3.86886,5250000.0
2008-12-05 03:14:00,3.8723,3.8723,3.86695,3.86695,3750000.0
2008-12-05 03:15:00,3.86796,3.87497,3.86506,3.87159,12020000.0
2008-12-05 03:16:00,3.86592,3.86703,3.85942,3.86155,5250000.0
2008-12-05 03:17:00,3.87181,3.87181,3.86609,3.86609,5630000.0
2008-12-05 03:18:00,3.87135,3.87135,3.86031,3.86971,5260000.0
2008-12-05 03:19:00,3.86685,3.87214,3.86615,3.86615,5250000.0
2008-12-05 03:20:00,3.86981,3.87193,3.86287,3.8693,5640000.0
2008-12-05 03:21:00,3.86926,3.87148,3.8655,3.87071,7880000.0
2008-12-05 03:22:00,3.87145,3.87145,3.86465,3.86465,6000000.0
2008-12-05 03:23:00,3.87194,3.87194,3.86794,3.86921,4520000.0
2008-12-05 03:24:00,3.86718,3.87398,3.86557,3.86557,5630000.0
2008-12-05 03:25:00,3.87131,3.87269,3.86705,3.87222,5250000.0
2008-12-05 03:26:00,3.87166,3.87265,3.86714,3.87096,5260000.0
2008-12-05 03:27:00,3.87197,3.87203,3.86312,3.86822,7880000.0
2008-12-05 03:28:00,3.87056,3.87056,3.86541,3.86834,5260000.0
2008-12-05 03:29:00,3.87018,3.87018,3.86357,3.86751,5630000.0
2008-12-05 03:30:00,3.87263,3.87263,3.85861,3.87185,13510000.0
2008-12-05 03:31:00,3.86449,3.86934,3.86084,3.86921,5250000.0
2008-12-05 03:32:00,3.8661,3.87348,3.8661,3.86643,7880000.0
2008-12-05 03:33:00,3.87164,3.87164,3.86649,3.87114,6010000.0
2008-12-05 03:34:00,3.87187,3.87232,3.86667,3.87113,5630000.0
2008-12-05 03:35:00,3.87218,3.87273,3.87095,3.87207,5630000.0
2008-12-05 03:36:00,3.87204,3.87405,3.86428,3.86954,4510000.0
2008-12-05 03:37:00,3.87227,3.87479,3.86282,3.86282,6760000.0
2008-12-05 03:38:00,3.87046,3.87046,3.85975,3.8688,7130000.0
2008-12-05 03:39:00,3.87211,3.87262,3.86281,3.86742,5630000.0
2008-12-05 03:40:00,3.86773,3.87012,3.86557,3.86775,3380000.0
2008-12-05 03:41:00,3.86774,3.86774,3.86236,3.86648,4880000.0
2008-12-05 03:42:00,3.87071,3.87071,3.86435,3.86435,6760000.0
2008-12-05 03:43:00,3.87135,3.87239,3.86661,3.87022,4500000.0
2008-12-05 03:44:00,3.86514,3.8716,3.86514,3.87128,5260000.0
2008-12-05 03:45:00,3.86764,3.87405,3.86347,3.87171,8640000.0
2008-12-05 03:46:00,3.86884,3.87168,3.86509,3.87168,7510000.0
2008-12-05 03:47:00,3.86947,3.87319,3.86505,3.87144,8250000.0
2008-12-05 03:48:00,3.86699,3.87029,3.86501,3.87029,6380000.0
2008-12-05 03:49:00,3.8659,3.87411,3.8659,3.87281,7880000.0
2008-12-05 03:50:00,3.86912,3.87151,3.86182,3.86992,6760000.0
2008-12-05 03:51:00,3.86664,3.872,3.86662,3.86967,7520000.0
2008-12-05 03:52:00,3.86642,3.86642,3.86483,3.86483,1500000.0
2008-12-05 03:53:00,3.87236,3.8727,3.8678,3.8727,5250000.0
2008-12-05 03:54:00,3.86591,3.8711,3.86358,3.86733,6750000.0
2008-12-05 03:55:00,3.86619,3.87096,3.86119,3.86901,6760000.0
2008-12-05 03:56:00,3.867,3.87053,3.86141,3.87053,4130000.0
2008-12-05 03:57:00,3.87198,3.87515,3.8639,3.87316,7130000.0
2008-12-05 03:58:00,3.87116,3.87176,3.86628,3.86952,6390000.0
2008-12-05 03:59:00,3.8668,3.87233,3.86659,3.87233,6760000.0
2008-12-05 04:00:00,3.86656,3.87097,3.85966,3.86579,13880000.0
2008-12-05 04:01:00,3.87303,3.87303,3.86649,3.86694,4510000.0
2008-12-05 04:02:00,3.87097,3.8737,3.8659,3.86984,7880000.0
2008-12-05 04:03:00,3.86717,3.87307,3.86558,3.8714,7880000.0
2008-12-05 04:04:00,3.87129,3.87233,3.86531,3.87114,8260000.0
2008-12-05 04:05:00,3.87182,3.87182,3.86066,3.86761,6750000.0
2008-12-05 04:06:00,3.87271,3.87271,3.86339,3.86339,2250000.0
2008-12-05 04:07:00,3.87052,3.87194,3.86665,3.8716,3010000.0
2008-12-05 04:08:00,3.86768,3.87403,3.86341,3.87078,4880000.0
2008-12-05 04:09:00,3.87083,3.87083,3.86272,3.86272,1500000.0
2008-12-05 04:10:00,3.86253,3.86261,3.86253,3.86261,1500000.0
2008-12-05 04:11:00,3.86598,3.87076,3.86349,3.87066,6000000.0
2008-12-05 04:12:00,3.87143,3.87143,3.86163,3.8642,3010000.0
2008-12-05 04:13:00,3.86778,3.87152,3.86382,3.87051,4510000.0
2008-12-05 04:14:00,3.86991,3.87223,3.86259,3.87069,4130000.0
2008-12-05 04:15:00,3.86981,3.87455,3.86714,3.87172,10510000.0
2008-12-05 04:16:00,3.87167,3.87222,3.86104,3.86104,5250000.0
2008-12-05 04:17:00,3.87115,3.8722,3.86823,3.8722,4500000.0
2008-12-05 04:18:00,3.87244,3.8733,3.86571,3.86571,2250000.0
2008-12-05 04:19:00,3.86667,3.87013,3.86073,3.86925,6750000.0
2008-12-05 04:20:00,3.86668,3.87011,3.86252,3.86252,5250000.0
2008-12-05 04:21:00,3.87141,3.87261,3.86599,3.8722,3380000.0
2008-12-05 04:22:00,3.86617,3.87159,3.86617,3.86998,4510000.0
2008-12-05 04:23:00,3.87279,3.87317,3.86735,3.86735,2250000.0
2008-12-05 04:26:00,3.87084,3.87243,3.86303,3.87235,6750000.0
2008-12-05 04:27:00,3.86816,3.87132,3.86091,3.87022,6750000.0
2008-12-05 04:28:00,3.8629,3.87225,3.8629,3.87127,4880000.0
2008-12-05 04:29:00,3.8672,3.87279,3.8638,3.87035,10500000.0
2008-12-05 04:30:00,3.86913,3.87188,3.86626,3.87101,3380000.0
2008-12-05 04:31:00,3.86306,3.87391,3.86306,3.86853,11630000.0
2008-12-05 04:32:00,3.86989,3.8717,3.86185,3.86942,9000000.0
2008-12-05 04:33:00,3.87083,3.87215,3.86279,3.87089,3750000.0
2008-12-05 04:34:00,3.86763,3.87176,3.86647,3.86647,3750000.0
2008-12-05 04:35:00,3.87183,3.87734,3.86375,3.86375,5630000.0
2008-12-05 04:36:00,3.873,3.87596,3.86534,3.87368,6000000.0
2008-12-05 04:37:00,3.86714,3.87418,3.86396,3.87063,8630000.0
2008-12-05 04:39:00,3.87202,3.87202,3.86123,3.87088,12750000.0
2008-12-05 04:40:00,3.86058,3.87244,3.86058,3.86568,6380000.0
2008-12-05 04:41:00,3.87211,3.87211,3.86704,3.87018,5250000.0
2008-12-05 04:42:00,3.87152,3.87152,3.87076,3.87076,1500000.0
2008-12-05 04:43:00,3.86915,3.86915,3.86915,3.86915,750000.0
2008-12-05 04:44:00,3.8697,3.87361,3.86361,3.87017,6750000.0
2008-12-05 04:45:00,3.86661,3.87623,3.86661,3.87134,6000000.0
2008-12-05 04:46:00,3.8653,3.873,3.8653,3.87171,6000000.0
2008-12-05 04:47:00,3.87041,3.87216,3.86647,3.86823,6380000.0
2008-12-05 04:48:00,3.86721,3.87309,3.86582,3.87014,11250000.0
2008-12-05 04:49:00,3.86601,3.87362,3.86601,3.8694,4500000.0
2008-12-05 04:50:00,3.86688,3.87217,3.86679,3.87124,6000000.0
2008-12-05 04:51:00,3.87136,3.87136,3.86502,3.86971,5630000.0
2008-12-05 04:52:00,3.86605,3.86957,3.86183,3.86957,4130000.0
2008-12-05 04:53:00,3.86997,3.87325,3.86735,3.86995,6750000.0
2008-12-05 04:54:00,3.87188,3.8724,3.86693,3.87082,9000000.0
2008-12-05 04:55:00,3.87056,3.87229,3.86692,3.87145,7500000.0
2008-12-05 04:56:00,3.87071,3.87243,3.86143,3.86849,10500000.0
2008-12-05 04:57:00,3.87135,3.87135,3.86207,3.86675,7500000.0
2008-12-05 04:58:00,3.8675,3.87235,3.86603,3.87106,6750000.0
2008-12-05 04:59:00,3.87106,3.87106,3.86134,3.86983,8630000.0
2008-12-05 05:00:00,3.874,3.874,3.86155,3.86155,4880000.0
2008-12-05 05:01:00,3.86825,3.87194,3.86707,3.86941,7880000.0
2008-12-05 05:02:00,3.87046,3.87046,3.86498,3.86828,3750000.0
2008-12-05 05:03:00,3.86854,3.87164,3.86231,3.86231,4500000.0
2008-12-05 05:04:00,3.86692,3.87218,3.86509,3.86509,4510000.0
2008-12-05 05:05:00,3.87084,3.87147,3.86028,3.87147,8250000.0
2008-12-05 05:06:00,3.87216,3.8728,3.86309,3.87169,10130000.0
2008-12-05 05:07:00,3.86409,3.87074,3.86072,3.87046,8630000.0
2008-12-05 05:08:00,3.8653,3.87112,3.86115,3.87112,5630000.0
2008-12-05 05:09:00,3.8691,3.87446,3.86807,3.86807,9760000.0
2008-12-05 05:10:00,3.86721,3.87354,3.86384,3.8701,12010000.0
2008-12-05 05:11:00,3.87192,3.87192,3.86492,3.86658,2250000.0
2008-12-05 05:12:00,3.8684,3.87068,3.86165,3.86931,6380000.0
2008-12-05 05:13:00,3.86796,3.86978,3.86796,3.86978,1500000.0
2008-12-05 05:14:00,3.87167,3.87167,3.86151,3.86915,9750000.0
2008-12-05 05:15:00,3.87112,3.87556,3.86943,3.86943,4880000.0
2008-12-05 05:16:00,3.86996,3.87154,3.86297,3.86573,5630000.0
2008-12-05 05:17:00,3.87218,3.87364,3.86404,3.87029,8250000.0
2008-12-05 05:18:00,3.86949,3.87182,3.86242,3.86967,8250000.0
2008-12-05 05:19:00,3.87157,3.87157,3.8617,3.86963,3750000.0
2008-12-05 05:20:00,3.86744,3.87287,3.86744,3.87287,2250000.0
2008-12-05 05:21:00,3.87087,3.87087,3.86338,3.87029,7130000.0
2008-12-05 05:22:00,3.87208,3.87225,3.86301,3.8711,6000000.0
2008-12-05 05:23:00,3.8708,3.87511,3.865,3.86786,15380000.0
2008-12-05 05:24:00,3.8717,3.87461,3.86637,3.87178,7140000.0
2008-12-05 05:27:00,3.87202,3.87223,3.8625,3.87156,6000000.0
2008-12-05 05:28:00,3.86284,3.87233,3.86284,3.8721,5250000.0
2008-12-05 05:29:00,3.87212,3.87233,3.86266,3.87233,6750000.0
2008-12-05 05:30:00,3.86914,3.873,3.86361,3.873,11250000.0
2008-12-05 05:31:00,3.87224,3.87285,3.86321,3.86321,3750000.0
2008-12-05 05:32:00,3.8631,3.87381,3.8631,3.86379,3000000.0
2008-12-05 05:33:00,3.87278,3.87428,3.86682,3.86682,6000000.0
2008-12-05 05:34:00,3.86797,3.87202,3.86262,3.86987,5250000.0
2008-12-05 05:36:00,3.8721,3.8721,3.87129,3.87129,1500000.0
2008-12-05 05:37:00,3.86168,3.87093,3.86102,3.86471,5640000.0
2008-12-05 05:38:00,3.87156,3.87283,3.86343,3.87007,9010000.0
2008-12-05 05:39:00,3.87077,3.87196,3.87077,3.87183,3760000.0
2008-12-05 05:40:00,3.86204,3.87131,3.86204,3.86818,4880000.0
2008-12-05 05:41:00,3.87177,3.87177,3.86472,3.87123,4510000.0
2008-12-05 05:42:00,3.86524,3.87476,3.86524,3.87476,3380000.0
2008-12-05 05:43:00,3.87288,3.87435,3.86754,3.87435,6380000.0
2008-12-05 05:45:00,3.87674,3.87674,3.87346,3.8742,1880000.0
2008-12-05 05:46:00,3.87014,3.87605,3.86617,3.8733,7890000.0
2008-12-05 05:47:00,3.86753,3.87505,3.86265,3.87364,7880000.0
2008-12-05 05:48:00,3.87052,3.87348,3.86714,3.87348,4130000.0
2008-12-05 05:49:00,3.86587,3.87455,3.86587,3.86949,3380000.0
2008-12-05 05:50:00,3.86822,3.87361,3.86822,3.87337,2250000.0
2008-12-05 05:51:00,3.87476,3.87476,3.8694,3.8694,3380000.0
2008-12-05 05:52:00,3.87115,3.87453,3.86539,3.87267,5630000.0
2008-12-05 05:53:00,3.86953,3.87329,3.86426,3.86426,4140000.0
2008-12-05 05:55:00,3.87307,3.87307,3.86718,3.86718,4880000.0
2008-12-05 05:56:00,3.87437,3.8755,3.86601,3.86601,4510000.0
2008-12-05 05:57:00,3.87374,3.87374,3.86429,3.86429,4130000.0
2008-12-05 05:58:00,3.87427,3.87427,3.86481,3.86929,6380000.0
2008-12-05 05:59:00,3.86502,3.87442,3.86502,3.86893,5630000.0
2008-12-05 06:00:00,3.87272,3.87802,3.86862,3.87802,10150000.0
2008-12-05 06:01:00,3.86961,3.87431,3.86961,3.87431,2250000.0
2008-12-05 06:02:00,3.869,3.87552,3.86586,3.86586,2630000.0
2008-12-05 06:04:00,3.87475,3.87997,3.86838,3.87561,11640000.0
2008-12-05 06:05:00,3.87414,3.87414,3.87118,3.87273,6750000.0
2008-12-05 06:06:00,3.87304,3.87474,3.8649,3.87405,7500000.0
2008-12-05 06:07:00,3.86992,3.87609,3.86608,3.8711,5250000.0
2008-12-05 06:08:00,3.8744,3.87632,3.86676,3.87546,12750000.0
2008-12-05 06:09:00,3.8709,3.87408,3.86369,3.87012,7130000.0
2008-12-05 06:10:00,3.87363,3.87456,3.86555,3.86555,6000000.0
2008-12-05 06:11:00,3.87382,3.87382,3.86221,3.86636,5630000.0
2008-12-05 06:12:00,3.87364,3.87663,3.86878,3.86878,5250000.0
2008-12-05 06:13:00,3.87201,3.87491,3.86892,3.87491,3750000.0
2008-12-05 06:14:00,3.87556,3.8785,3.86913,3.87359,6760000.0
2008-12-05 06:15:00,3.87505,3.87505,3.86382,3.86382,4500000.0
2008-12-05 06:16:00,3.87373,3.87509,3.87008,3.87509,5250000.0
2008-12-05 06:17:00,3.87438,3.8755,3.86603,3.86603,6380000.0
2008-12-05 06:18:00,3.86475,3.87331,3.86475,3.87275,3750000.0
2008-12-05 06:19:00,3.87418,3.87418,3.86405,3.86405,3750000.0
2008-12-05 06:20:00,3.86677,3.87647,3.86613,3.86613,6000000.0
2008-12-05 06:21:00,3.8741,3.87529,3.87005,3.87412,3750000.0
2008-12-05 06:22:00,3.86381,3.87306,3.86262,3.87149,5640000.0
2008-12-05 06:23:00,3.87528,3.87624,3.86627,3.8748,8250000.0
2008-12-05 06:24:00,3.87272,3.87377,3.86504,3.86504,6000000.0
2008-12-05 06:25:00,3.87332,3.87332,3.86984,3.86984,2250000.0
2008-12-05 06:26:00,3.86806,3.87375,3.86681,3.87126,6750000.0
2008-12-05 06:27:00,3.87235,3.87513,3.8696,3.8696,6380000.0
2008-12-05 06:28:00,3.86979,3.86979,3.86537,3.86537,1500000.0
2008-12-05 06:29:00,3.86903,3.87334,3.86061,3.87022,6010000.0
2008-12-05 06:30:00,3.87581,3.87581,3.86311,3.8732,5260000.0
2008-12-05 06:31:00,3.86874,3.87384,3.86371,3.87156,7500000.0
2008-12-05 06:32:00,3.87441,3.87577,3.86902,3.87438,7880000.0
2008-12-05 06:33:00,3.86914,3.87516,3.86729,3.87278,6000000.0
2008-12-05 06:34:00,3.87352,3.87535,3.86617,3.87269,10130000.0
2008-12-05 06:36:00,3.87676,3.87813,3.86665,3.86665,8250000.0
2008-12-05 06:37:00,3.87522,3.87531,3.86998,3.87425,6000000.0
2008-12-05 06:38:00,3.86941,3.87378,3.86438,3.87092,5250000.0
2008-12-05 06:42:00,3.87254,3.87384,3.86898,3.86898,3000000.0
2008-12-05 06:43:00,3.87187,3.87504,3.86574,3.87356,6000000.0
2008-12-05 06:44:00,3.87547,3.87547,3.8657,3.87278,9000000.0
2008-12-05 06:45:00,3.8753,3.87635,3.86589,3.87202,6760000.0
2008-12-05 06:46:00,3.86673,3.87454,3.86345,3.87171,7500000.0
2008-12-05 06:47:00,3.87349,3.87447,3.87349,3.87382,2250000.0
2008-12-05 06:48:00,3.87177,3.87487,3.86456,3.86875,5250000.0
2008-12-05 06:49:00,3.86668,3.8769,3.86668,3.87596,6000000.0
2008-12-05 06:50:00,3.87422,3.87422,3.86881,3.87418,5250000.0
2008-12-05 06:51:00,3.87384,3.8745,3.86979,3.87311,3750000.0
2008-12-05 06:52:00,3.87267,3.87365,3.86849,3.86849,5630000.0
2008-12-05 06:53:00,3.87245,3.8738,3.86885,3.8738,3750000.0
2008-12-05 06:54:00,3.86928,3.87509,3.86315,3.87509,6750000.0
2008-12-05 06:55:00,3.865,3.87486,3.865,3.87485,9750000.0
2008-12-05 06:56:00,3.87013,3.87555,3.86529,3.86931,7130000.0
2008-12-05 06:57:00,3.87066,3.87456,3.86526,3.87266,6380000.0
2008-12-05 06:58:00,3.86763,3.87503,3.86763,3.87112,5250000.0
2008-12-05 06:59:00,3.87392,3.87472,3.86521,3.87251,6760000.0
2008-12-05 07:00:00,3.87296,3.87799,3.86778,3.87327,9010000.0
2008-12-05 07:01:00,3.87371,3.87787,3.86642,3.87133,6000000.0
2008-12-05 07:02:00,3.8736,3.8736,3.86047,3.86911,7500000.0
2008-12-05 07:03:00,3.87528,3.87555,3.86605,3.87425,5250000.0
2008-12-05 07:04:00,3.87184,3.87426,3.86402,3.86474,6760000.0
2008-12-05 07:05:00,3.86841,3.87434,3.86437,3.87213,10880000.0
2008-12-05 07:06:00,3.87679,3.88129,3.86689,3.87375,19880000.0
2008-12-05 07:07:00,3.86976,3.87333,3.86244,3.86861,10890000.0
2008-12-05 07:08:00,3.87107,3.88017,3.86819,3.87162,6750000.0
2008-12-05 07:09:00,3.87245,3.87675,3.86681,3.87385,5250000.0
2008-12-05 07:10:00,3.87383,3.87447,3.86678,3.87447,5250000.0
2008-12-05 07:11:00,3.87525,3.87692,3.86691,3.8763,5250000.0
2008-12-05 07:12:00,3.87097,3.87432,3.86981,3.87418,4130000.0
2008-12-05 07:13:00,3.86322,3.86985,3.86322,3.86902,5250000.0
2008-12-05 07:14:00,3.86861,3.87453,3.86424,3.87215,7520000.0
2008-12-05 07:15:00,3.8752,3.87636,3.86527,3.87434,6000000.0
2008-12-05 07:16:00,3.87618,3.87856,3.86757,3.87667,7500000.0
2008-12-05 07:17:00,3.87106,3.87533,3.86859,3.87441,7140000.0
2008-12-05 07:18:00,3.86974,3.87416,3.86439,3.87407,5630000.0
2008-12-05 07:19:00,3.87367,3.87409,3.86802,3.87246,6000000.0
2008-12-05 07:20:00,3.87189,3.87509,3.8654,3.87415,5250000.0
2008-12-05 07:21:00,3.87477,3.87556,3.86559,3.87268,15010000.0
2008-12-05 07:22:00,3.86518,3.87976,3.86518,3.87313,10500000.0
2008-12-05 07:23:00,3.87023,3.87356,3.86624,3.87307,4510000.0
2008-12-05 07:24:00,3.8732,3.87527,3.8703,3.87401,4510000.0
2008-12-05 07:25:00,3.87122,3.87607,3.86561,3.86561,6380000.0
2008-12-05 07:26:00,3.8661,3.87626,3.8661,3.86934,6750000.0
2008-12-05 07:27:00,3.87425,3.87605,3.87016,3.87016,7880000.0
2008-12-05 07:28:00,3.86931,3.8747,3.86908,3.87404,3750000.0
2008-12-05 07:29:00,3.87347,3.87378,3.86804,3.87045,7130000.0
2008-12-05 07:30:00,3.87097,3.87645,3.86475,3.87281,11630000.0
2008-12-05 07:31:00,3.86873,3.87346,3.86873,3.87346,2630000.0
2008-12-05 07:32:00,3.87483,3.87663,3.86642,3.86642,4880000.0
2008-12-05 07:33:00,3.87051,3.87508,3.86961,3.87376,7880000.0
2008-12-05 07:34:00,3.87395,3.87461,3.86498,3.86498,6760000.0
2008-12-05 07:35:00,3.86992,3.87558,3.86992,3.87447,3000000.0
2008-12-05 07:36:00,3.86349,3.87344,3.86349,3.87309,6000000.0
2008-12-05 07:37:00,3.87497,3.87498,3.86534,3.86534,7130000.0
2008-12-05 07:38:00,3.87127,3.87455,3.86554,3.87411,5250000.0
2008-12-05 07:39:00,3.87387,3.87856,3.86851,3.87471,6020000.0
2008-12-05 07:40:00,3.86739,3.87716,3.86739,3.87472,4880000.0
2008-12-05 07:41:00,3.86959,3.87388,3.86426,3.87189,5260000.0
2008-12-05 07:42:00,3.8717,3.87524,3.86632,3.87448,5250000.0
2008-12-05 07:43:00,3.87464,3.87464,3.86949,3.87038,5250000.0
2008-12-05 07:44:00,3.8702,3.8772,3.86763,3.87368,7880000.0
2008-12-05 07:45:00,3.87464,3.87551,3.87033,3.87033,4130000.0
2008-12-05 07:46:00,3.87344,3.87481,3.87344,3.87481,1500000.0
2008-12-05 07:47:00,3.87443,3.87516,3.86565,3.87355,3750000.0
2008-12-05 07:48:00,3.87469,3.87476,3.87097,3.87097,6750000.0
2008-12-05 07:49:00,3.87491,3.87602,3.86571,3.87253,7880000.0
2008-12-05 07:50:00,3.86696,3.87374,3.86517,3.86517,3750000.0
2008-12-05 07:51:00,3.87446,3.87446,3.86432,3.87166,4500000.0
2008-12-05 07:52:00,3.86522,3.87439,3.86522,3.87439,8250000.0
2008-12-05 07:53:00,3.86961,3.87437,3.86437,3.87437,5250000.0
2008-12-05 07:54:00,3.87479,3.87622,3.86956,3.87574,5250000.0
2008-12-05 07:55:00,3.87291,3.87413,3.86437,3.87202,8260000.0
2008-12-05 07:56:00,3.875,3.875,3.86914,3.87093,3380000.0
2008-12-05 07:57:00,3.86512,3.87386,3.86373,3.86373,3000000.0
2008-12-05 07:58:00,3.87154,3.87385,3.86752,3.86864,12010000.0
2008-12-05 07:59:00,3.86854,3.87434,3.86446,3.87292,7880000.0
2008-12-05 08:00:00,3.86972,3.87742,3.86533,3.87012,18760000.0
2008-12-05 08:01:00,3.86783,3.8758,3.86783,3.87355,8260000.0
2008-12-05 08:02:00,3.87371,3.87536,3.86861,3.87481,10140000.0
2008-12-05 08:03:00,3.86983,3.87494,3.86809,3.8748,6380000.0
2008-12-05 08:04:00,3.86897,3.87513,3.86873,3.86943,4510000.0
2008-12-05 08:05:00,3.86426,3.87362,3.86426,3.87362,6750000.0
2008-12-05 08:06:00,3.87433,3.87433,3.86787,3.87011,4510000.0
2008-12-05 08:07:00,3.87057,3.87485,3.86522,3.87485,4880000.0
2008-12-05 08:08:00,3.86898,3.87527,3.86898,3.87527,5630000.0
2008-12-05 08:09:00,3.87034,3.8727,3.86815,3.87258,4500000.0
2008-12-05 08:10:00,3.87385,3.87385,3.86364,3.87166,7500000.0
2008-12-05 08:12:00,3.87456,3.87456,3.86737,3.87347,5260000.0
2008-12-05 08:13:00,3.87392,3.87467,3.86748,3.87467,5630000.0
2008-12-05 08:14:00,3.87482,3.87755,3.87031,3.87655,6010000.0
2008-12-05 08:15:00,3.86837,3.87378,3.86563,3.8684,7510000.0
2008-12-05 08:16:00,3.87353,3.87496,3.86951,3.87373,5630000.0
2008-12-05 08:17:00,3.87424,3.8747,3.86832,3.87409,4880000.0
2008-12-05 08:18:00,3.87479,3.87705,3.86628,3.87461,9380000.0
2008-12-05 08:19:00,3.87589,3.87589,3.86668,3.87126,4510000.0
2008-12-05 08:20:00,3.87372,3.87372,3.86337,3.87272,7130000.0
2008-12-05 08:21:00,3.8739,3.8739,3.87221,3.87221,2250000.0
2008-12-05 08:22:00,3.86462,3.87337,3.86462,3.87337,7500000.0
2008-12-05 08:23:00,3.87448,3.87448,3.86327,3.87328,6380000.0
2008-12-05 08:24:00,3.87091,3.87583,3.87017,3.87505,4880000.0
2008-12-05 08:25:00,3.87398,3.87398,3.86117,3.87206,7130000.0
2008-12-05 08:26:00,3.87441,3.87441,3.86952,3.8742,4500000.0
2008-12-05 08:27:00,3.86473,3.87268,3.86473,3.86991,3750000.0
2008-12-05 08:28:00,3.87434,3.87508,3.8692,3.87365,6760000.0
2008-12-05 08:29:00,3.87288,3.8742,3.8688,3.87392,5250000.0
2008-12-05 08:30:00,3.8743,3.8763,3.86557,3.86557,4510000.0
2008-12-05 08:31:00,3.86939,3.87432,3.86939,3.87003,5630000.0
2008-12-05 08:32:00,3.86884,3.87348,3.8643,3.8645,5630000.0
2008-12-05 08:33:00,3.8741,3.87574,3.86543,3.87417,6380000.0
2008-12-05 08:34:00,3.87517,3.8775,3.86615,3.87577,7890000.0
2008-12-05 08:35:00,3.87476,3.87476,3.86942,3.86942,6000000.0
2008-12-05 08:36:00,3.87392,3.87413,3.86859,3.86988,6000000.0
2008-12-05 08:37:00,3.87377,3.87392,3.86643,3.87325,8260000.0
2008-12-05 08:38:00,3.86881,3.86881,3.86774,3.86774,1130000.0
2008-12-05 08:39:00,3.87261,3.87335,3.86734,3.86782,6390000.0
2008-12-05 08:40:00,3.8686,3.87318,3.86375,3.87068,5250000.0
2008-12-05 08:41:00,3.86995,3.87265,3.86037,3.86987,7130000.0
2008-12-05 08:42:00,3.87236,3.87236,3.86711,3.87074,6000000.0
2008-12-05 08:43:00,3.86248,3.87226,3.86248,3.87087,5250000.0
2008-12-05 08:44:00,3.86709,3.87165,3.86079,3.87165,4880000.0
2008-12-05 08:45:00,3.87094,3.87227,3.87094,3.87227,1500000.0
2008-12-05 08:46:00,3.86886,3.87347,3.86401,3.87082,5250000.0
2008-12-05 08:47:00,3.87144,3.87286,3.8629,3.87038,7130000.0
2008-12-05 08:48:00,3.87157,3.87275,3.86829,3.86829,6000000.0
2008-12-05 08:49:00,3.87318,3.87465,3.86356,3.86409,6750000.0
2008-12-05 08:50:00,3.87188,3.87306,3.86616,3.87039,7510000.0
2008-12-05 08:51:00,3.87039,3.87224,3.86278,3.86278,8630000.0
2008-12-05 08:52:00,3.86681,3.87575,3.86681,3.87242,8260000.0
2008-12-05 08:53:00,3.86577,3.87294,3.86022,3.87106,7500000.0
2008-12-05 08:54:00,3.86675,3.87548,3.861,3.87548,6750000.0
2008-12-05 08:55:00,3.87449,3.87638,3.87081,3.87081,5260000.0
2008-12-05 08:56:00,3.87708,3.87708,3.87102,3.87627,5250000.0
2008-12-05 08:57:00,3.87259,3.87654,3.86328,3.87224,7880000.0
2008-12-05 08:58:00,3.87334,3.87334,3.86822,3.86822,7880000.0
2008-12-05 08:59:00,3.87267,3.87426,3.8713,3.87358,6020000.0
2008-12-05 09:00:00,3.87419,3.87593,3.86892,3.87243,10140000.0
2008-12-05 09:01:00,3.87143,3.87357,3.87143,3.87285,3750000.0
2008-12-05 09:02:00,3.87394,3.87538,3.86636,3.87461,8250000.0
2008-12-05 09:03:00,3.86899,3.87421,3.8632,3.87161,4510000.0
2008-12-05 09:04:00,3.87248,3.87487,3.87248,3.87398,5250000.0
2008-12-05 09:05:00,3.86941,3.87227,3.86264,3.87113,5250000.0
2008-12-05 09:06:00,3.87489,3.87489,3.87164,3.87314,4510000.0
2008-12-05 09:07:00,3.86879,3.87422,3.86451,3.87396,5250000.0
2008-12-05 09:08:00,3.87341,3.87564,3.86478,3.87188,10130000.0
2008-12-05 09:09:00,3.87504,3.87841,3.86711,3.86713,4880000.0
2008-12-05 09:10:00,3.8709,3.87379,3.86342,3.87088,4880000.0
2008-12-05 09:11:00,3.86923,3.87476,3.86923,3.87476,6010000.0
2008-12-05 09:12:00,3.86906,3.87223,3.8675,3.8697,5250000.0
2008-12-05 09:13:00,3.87052,3.8731,3.86766,3.87291,4880000.0
2008-12-05 09:14:00,3.87398,3.87482,3.87005,3.87432,4880000.0
2008-12-05 09:15:00,3.87567,3.87567,3.86487,3.87186,6000000.0
2008-12-05 09:16:00,3.87122,3.87471,3.86879,3.87264,7880000.0
2008-12-05 09:17:00,3.86813,3.87431,3.86813,3.872,5250000.0
2008-12-05 09:18:00,3.87316,3.87316,3.86547,3.86674,6000000.0
2008-12-05 09:19:00,3.86805,3.87325,3.86673,3.86703,7880000.0
2008-12-05 09:20:00,3.86328,3.87337,3.86328,3.87014,7130000.0
2008-12-05 09:21:00,3.86879,3.86914,3.85864,3.86759,5630000.0
2008-12-05 09:22:00,3.86982,3.87009,3.86528,3.86528,4880000.0
2008-12-05 09:23:00,3.8691,3.87066,3.86647,3.87066,6750000.0
2008-12-05 09:24:00,3.86642,3.87492,3.86039,3.86039,8250000.0
2008-12-05 09:25:00,3.86313,3.86705,3.85823,3.85823,5260000.0
2008-12-05 09:26:00,3.861,3.86197,3.85076,3.86187,4880000.0
2008-12-05 09:27:00,3.862,3.86601,3.85642,3.86315,5260000.0
2008-12-05 09:28:00,3.86574,3.8678,3.85987,3.86707,6750000.0
2008-12-05 09:29:00,3.86479,3.86736,3.86095,3.86258,5250000.0
2008-12-05 09:30:00,3.8666,3.87171,3.86605,3.86697,9760000.0
2008-12-05 09:31:00,3.86521,3.86882,3.86297,3.86364,5250000.0
2008-12-05 09:32:00,3.86582,3.86627,3.85545,3.86607,7880000.0
2008-12-05 09:33:00,3.86098,3.8664,3.86098,3.86575,6380000.0
2008-12-05 09:34:00,3.86222,3.86605,3.85728,3.85728,3750000.0
2008-12-05 09:35:00,3.86588,3.86758,3.86327,3.86758,5250000.0
2008-12-05 09:36:00,3.861,3.86673,3.861,3.86673,5250000.0
2008-12-05 09:37:00,3.86421,3.86573,3.85627,3.8628,7510000.0
2008-12-05 09:38:00,3.86287,3.86431,3.85446,3.86431,6000000.0
2008-12-05 09:39:00,3.86287,3.86477,3.85882,3.86477,6000000.0
2008-12-05 09:40:00,3.85774,3.86394,3.85313,3.86187,8250000.0
2008-12-05 09:41:00,3.85955,3.86705,3.85636,3.8635,8250000.0
2008-12-05 09:42:00,3.86075,3.86578,3.85432,3.85656,19520000.0
2008-12-05 09:43:00,3.86492,3.86669,3.85663,3.86357,7130000.0
2008-12-05 09:44:00,3.86234,3.86694,3.85956,3.86694,9000000.0
2008-12-05 09:45:00,3.85749,3.86951,3.85749,3.866,6000000.0
2008-12-05 09:46:00,3.86429,3.86691,3.85735,3.86116,8250000.0
2008-12-05 09:47:00,3.86288,3.86612,3.85621,3.86609,7140000.0
2008-12-05 09:48:00,3.86163,3.8672,3.85842,3.85842,6750000.0
2008-12-05 09:49:00,3.86837,3.86852,3.86265,3.86446,6380000.0
2008-12-05 09:50:00,3.86777,3.87035,3.86356,3.86356,5250000.0
2008-12-05 09:51:00,3.86376,3.86982,3.86376,3.86804,5630000.0
2008-12-05 09:52:00,3.86668,3.87027,3.8654,3.86701,8630000.0
2008-12-05 09:53:00,3.86066,3.87168,3.86048,3.86975,7510000.0
2008-12-05 09:54:00,3.86813,3.87045,3.85905,3.86892,9000000.0
2008-12-05 09:55:00,3.8571,3.86735,3.8571,3.86735,6000000.0
2008-12-05 09:56:00,3.86916,3.86916,3.86314,3.86876,7890000.0
2008-12-05 09:57:00,3.86751,3.869,3.85817,3.86533,8250000.0
2008-12-05 09:58:00,3.85807,3.86921,3.85807,3.86921,5640000.0
2008-12-05 09:59:00,3.8697,3.86986,3.86491,3.86931,7130000.0
2008-12-05 10:00:00,3.86847,3.87091,3.86522,3.86843,5250000.0
2008-12-05 10:01:00,3.86942,3.87083,3.86077,3.87083,4890000.0
2008-12-05 10:02:00,3.86688,3.86994,3.86358,3.86737,6000000.0
2008-12-05 10:03:00,3.86697,3.86771,3.86366,3.86703,6000000.0
2008-12-05 10:04:00,3.86331,3.86749,3.85739,3.85739,5630000.0
2008-12-05 10:05:00,3.8651,3.86893,3.85795,3.86714,6750000.0
2008-12-05 10:06:00,3.86157,3.86876,3.85531,3.86876,7130000.0
2008-12-05 10:07:00,3.86717,3.86963,3.86071,3.86071,5250000.0
2008-12-05 10:08:00,3.86201,3.86941,3.85748,3.86941,4880000.0
2008-12-05 10:09:00,3.86393,3.86923,3.85825,3.86768,7130000.0
2008-12-05 10:10:00,3.86677,3.86694,3.86426,3.86587,4880000.0
2008-12-05 10:11:00,3.86568,3.86611,3.85872,3.86545,4520000.0
2008-12-05 10:12:00,3.86738,3.86738,3.85488,3.86499,5260000.0
2008-12-05 10:13:00,3.85865,3.87025,3.85865,3.86189,13140000.0
2008-12-05 10:14:00,3.86852,3.86911,3.86278,3.86422,9380000.0
2008-12-05 10:15:00,3.86731,3.86959,3.85768,3.86686,13130000.0
2008-12-05 10:16:00,3.86958,3.8704,3.8613,3.86998,7510000.0
2008-12-05 10:17:00,3.86791,3.871,3.86265,3.86645,7880000.0
2008-12-05 10:18:00,3.8689,3.8689,3.85966,3.86651,6380000.0
2008-12-05 10:19:00,3.85935,3.8698,3.85935,3.86747,5250000.0
2008-12-05 10:20:00,3.86684,3.86811,3.85598,3.86041,8250000.0
2008-12-05 10:21:00,3.86115,3.86695,3.86115,3.86573,5630000.0
2008-12-05 10:22:00,3.86351,3.86614,3.85475,3.86371,7880000.0
2008-12-05 10:23:00,3.86126,3.86536,3.86126,3.86316,6010000.0
2008-12-05 10:24:00,3.86395,3.86461,3.85801,3.85892,8250000.0
2008-12-05 10:25:00,3.85728,3.8657,3.85498,3.86418,7880000.0
2008-12-05 10:26:00,3.86425,3.87132,3.86037,3.86348,6380000.0
2008-12-05 10:27:00,3.86773,3.86782,3.86391,3.86782,4880000.0
2008-12-05 10:28:00,3.86855,3.86855,3.86136,3.86302,5260000.0
2008-12-05 10:29:00,3.86173,3.86655,3.85634,3.86546,7880000.0
2008-12-05 10:30:00,3.86711,3.86711,3.86163,3.8617,4880000.0
2008-12-05 10:31:00,3.86497,3.87028,3.8562,3.8677,8250000.0
2008-12-05 10:32:00,3.86193,3.86755,3.85781,3.85998,6750000.0
2008-12-05 10:33:00,3.85775,3.86665,3.85775,3.86665,6760000.0
2008-12-05 10:34:00,3.86815,3.86831,3.86364,3.86687,5270000.0
2008-12-05 10:35:00,3.86648,3.86662,3.86152,3.86553,6000000.0
2008-12-05 10:36:00,3.86081,3.86773,3.86081,3.86133,4880000.0
2008-12-05 10:37:00,3.86605,3.86605,3.85859,3.85859,6380000.0
2008-12-05 10:38:00,3.86449,3.86613,3.85989,3.86613,7880000.0
2008-12-05 10:39:00,3.86505,3.86567,3.86076,3.86567,4500000.0
2008-12-05 10:40:00,3.85988,3.86762,3.85656,3.86269,12760000.0
2008-12-05 10:41:00,3.86279,3.86808,3.86048,3.86343,6760000.0
2008-12-05 10:42:00,3.86114,3.86691,3.85993,3.85993,6000000.0
2008-12-05 10:43:00,3.85792,3.8672,3.85792,3.86172,4880000.0
2008-12-05 10:44:00,3.86416,3.8668,3.85997,3.86087,12380000.0
2008-12-05 10:45:00,3.86292,3.86672,3.85595,3.86336,6380000.0
2008-12-05 10:46:00,3.86607,3.86632,3.8569,3.86632,7880000.0
2008-12-05 10:47:00,3.86629,3.86879,3.86309,3.86823,5630000.0
2008-12-05 10:48:00,3.85854,3.86947,3.85854,3.86947,7140000.0
2008-12-05 10:49:00,3.86424,3.86944,3.86011,3.86778,6380000.0
2008-12-05 10:50:00,3.8678,3.8678,3.85747,3.86661,6750000.0
2008-12-05 10:51:00,3.86391,3.86897,3.86348,3.86897,6380000.0
2008-12-05 10:52:00,3.86778,3.87073,3.86558,3.86883,5630000.0
2008-12-05 10:53:00,3.86661,3.87193,3.86129,3.87066,11630000.0
2008-12-05 10:54:00,3.86392,3.86834,3.85984,3.86799,5630000.0
2008-12-05 10:55:00,3.86676,3.86904,3.86246,3.86604,7880000.0
2008-12-05 10:56:00,3.86734,3.86988,3.85987,3.86545,6750000.0
2008-12-05 10:57:00,3.86824,3.86889,3.86414,3.86752,6010000.0
2008-12-05 10:58:00,3.86272,3.86831,3.85614,3.86482,15760000.0
2008-12-05 10:59:00,3.85975,3.87,3.85828,3.8689,12010000.0
2008-12-05 11:00:00,3.87026,3.87173,3.86026,3.86835,11630000.0
2008-12-05 11:01:00,3.86782,3.86787,3.86321,3.86432,7510000.0
2008-12-05 11:02:00,3.87058,3.87079,3.86053,3.8649,6750000.0
2008-12-05 11:03:00,3.86746,3.87508,3.86721,3.86748,7130000.0
2008-12-05 11:04:00,3.87172,3.87488,3.86899,3.87332,7130000.0
2008-12-05 11:05:00,3.87714,3.87714,3.86585,3.87115,7880000.0
2008-12-05 11:06:00,3.8736,3.87369,3.86862,3.87369,6010000.0
2008-12-05 11:07:00,3.87496,3.88099,3.87239,3.87871,7130000.0
2008-12-05 11:08:00,3.88158,3.8827,3.87762,3.88034,7500000.0
2008-12-05 11:09:00,3.87508,3.87922,3.87499,3.87901,6380000.0
2008-12-05 11:10:00,3.87269,3.87792,3.86827,3.87317,5640000.0
2008-12-05 11:11:00,3.87779,3.87779,3.86993,3.87716,10510000.0
2008-12-05 11:12:00,3.87665,3.87818,3.87459,3.87459,7510000.0
2008-12-05 11:13:00,3.86921,3.87825,3.86921,3.87295,5250000.0
2008-12-05 11:14:00,3.87694,3.88045,3.87007,3.87884,12010000.0
2008-12-05 11:15:00,3.87437,3.87947,3.87403,3.87403,6750000.0
2008-12-05 11:16:00,3.8685,3.87923,3.8685,3.87557,8630000.0
2008-12-05 11:17:00,3.87452,3.88133,3.86818,3.87778,6760000.0
2008-12-05 11:18:00,3.88062,3.88305,3.87037,3.87832,5250000.0
2008-12-05 11:19:00,3.87632,3.87878,3.87159,3.87655,7130000.0
2008-12-05 11:20:00,3.87343,3.87343,3.86391,3.86391,6000000.0
2008-12-05 11:21:00,3.87168,3.87394,3.8696,3.87271,4510000.0
2008-12-05 11:22:00,3.87017,3.87329,3.86742,3.86742,6760000.0
2008-12-05 11:23:00,3.86908,3.87882,3.86908,3.87882,5250000.0
2008-12-05 11:24:00,3.8739,3.87783,3.86634,3.87569,4880000.0
2008-12-05 11:25:00,3.87559,3.87782,3.87242,3.87494,9750000.0
2008-12-05 11:26:00,3.87239,3.87894,3.87239,3.8773,4880000.0
2008-12-05 11:27:00,3.87166,3.87985,3.86898,3.87377,7520000.0
2008-12-05 11:28:00,3.875,3.87684,3.86812,3.86812,4880000.0
2008-12-05 11:29:00,3.87076,3.87933,3.87076,3.87749,11630000.0
2008-12-05 11:30:00,3.87613,3.87839,3.87106,3.87839,6760000.0
2008-12-05 11:31:00,3.8781,3.88029,3.86987,3.86987,4510000.0
2008-12-05 11:32:00,3.87415,3.87838,3.86536,3.87163,20640000.0
2008-12-05 11:33:00,3.88007,3.88007,3.87462,3.87946,6750000.0
2008-12-05 11:34:00,3.87548,3.88223,3.87139,3.87139,8250000.0
2008-12-05 11:35:00,3.8755,3.87833,3.86564,3.87282,19890000.0
2008-12-05 11:36:00,3.88032,3.88121,3.87063,3.88067,6380000.0
2008-12-05 11:37:00,3.88267,3.88311,3.87526,3.87745,5260000.0
2008-12-05 11:38:00,3.88059,3.88438,3.8788,3.88273,6750000.0
2008-12-05 11:39:00,3.88144,3.88323,3.87301,3.88323,7130000.0
2008-12-05 11:40:00,3.88472,3.88472,3.87862,3.88329,6760000.0
2008-12-05 11:41:00,3.88369,3.88482,3.88256,3.88357,5250000.0
2008-12-05 11:42:00,3.88442,3.88506,3.87748,3.87748,5260000.0
2008-12-05 11:43:00,3.87949,3.88072,3.87187,3.87424,7130000.0
2008-12-05 11:44:00,3.88242,3.88242,3.87389,3.88225,9380000.0
2008-12-05 11:45:00,3.87593,3.88516,3.87339,3.8821,6000000.0
2008-12-05 11:46:00,3.8791,3.88225,3.87528,3.88204,8250000.0
2008-12-05 11:47:00,3.88415,3.88415,3.87397,3.87397,5250000.0
2008-12-05 11:48:00,3.88424,3.88634,3.87635,3.88507,10880000.0
2008-12-05 11:49:00,3.88053,3.88484,3.8781,3.87916,9000000.0
2008-12-05 11:50:00,3.8855,3.88843,3.87793,3.8826,7130000.0
2008-12-05 11:51:00,3.88293,3.88293,3.87685,3.87685,5250000.0
2008-12-05 11:52:00,3.88241,3.88307,3.8778,3.87823,6380000.0
2008-12-05 11:53:00,3.87731,3.88347,3.87407,3.88347,5630000.0
2008-12-05 11:54:00,3.88235,3.88337,3.87708,3.88337,4140000.0
2008-12-05 11:55:00,3.88397,3.884,3.87511,3.8825,6390000.0
2008-12-05 11:56:00,3.87891,3.88315,3.87874,3.88075,6750000.0
2008-12-05 11:57:00,3.8791,3.88393,3.87408,3.8833,12750000.0
2008-12-05 11:58:00,3.88128,3.89007,3.87482,3.87482,11250000.0
2008-12-05 11:59:00,3.8821,3.88468,3.87792,3.88468,7890000.0
2008-12-05 12:00:00,3.87911,3.88654,3.87911,3.88344,7500000.0
2008-12-05 12:01:00,3.88045,3.88637,3.87481,3.87585,7130000.0
2008-12-05 12:02:00,3.88227,3.88363,3.87821,3.88347,5630000.0
2008-12-05 12:03:00,3.88347,3.88425,3.87956,3.8824,4880000.0
2008-12-05 12:04:00,3.88402,3.88405,3.87387,3.87868,6380000.0
2008-12-05 12:05:00,3.87059,3.88156,3.87059,3.88064,5260000.0
2008-12-05 12:06:00,3.878,3.88157,3.87145,3.87992,7880000.0
2008-12-05 12:07:00,3.88183,3.88184,3.87689,3.88091,5630000.0
2008-12-05 12:08:00,3.87719,3.88154,3.87447,3.87447,7130000.0
2008-12-05 12:09:00,3.8778,3.87912,3.86808,3.87663,5250000.0
2008-12-05 12:10:00,3.87331,3.87331,3.86266,3.86697,13880000.0
2008-12-05 12:11:00,3.87584,3.88004,3.86859,3.86859,5250000.0
2008-12-05 12:12:00,3.86873,3.87818,3.86603,3.87544,6750000.0
2008-12-05 12:13:00,3.87413,3.87991,3.87413,3.87642,8250000.0
2008-12-05 12:14:00,3.87869,3.87939,3.86963,3.86976,12380000.0
2008-12-05 12:15:00,3.87879,3.88428,3.87169,3.88064,14640000.0
2008-12-05 12:16:00,3.87865,3.87865,3.87292,3.87665,6000000.0
2008-12-05 12:17:00,3.87262,3.8774,3.86475,3.8774,10140000.0
2008-12-05 12:18:00,3.87318,3.87661,3.8683,3.87331,13880000.0
2008-12-05 12:19:00,3.8739,3.87629,3.86894,3.87515,5260000.0
2008-12-05 12:20:00,3.87675,3.87851,3.87102,3.87163,7130000.0
2008-12-05 12:21:00,3.87318,3.87476,3.86877,3.86877,6380000.0
2008-12-05 12:22:00,3.86439,3.87005,3.85937,3.86043,6000000.0
2008-12-05 12:23:00,3.86729,3.87167,3.8661,3.87011,5250000.0
2008-12-05 12:24:00,3.87027,3.87312,3.86533,3.8711,5260000.0
2008-12-05 12:25:00,3.86696,3.87127,3.86611,3.87073,5260000.0
2008-12-05 12:26:00,3.86875,3.86875,3.86053,3.86169,5250000.0
2008-12-05 12:27:00,3.86963,3.87243,3.86508,3.86583,7500000.0
2008-12-05 12:28:00,3.86945,3.87208,3.86548,3.87016,7510000.0
2008-12-05 12:29:00,3.86588,3.86902,3.86257,3.86902,7130000.0
2008-12-05 12:30:00,3.87199,3.87562,3.86707,3.87368,12380000.0
2008-12-05 12:31:00,3.86987,3.87701,3.86588,3.87376,7880000.0
2008-12-05 12:32:00,3.87055,3.87218,3.86663,3.86663,7880000.0
2008-12-05 12:33:00,3.87179,3.87246,3.86,3.87159,8260000.0
2008-12-05 12:34:00,3.87067,3.87259,3.86636,3.87218,5630000.0
2008-12-05 12:35:00,3.87212,3.87266,3.86346,3.86936,6000000.0
2008-12-05 12:36:00,3.87055,3.8734,3.86303,3.87125,7880000.0
2008-12-05 12:37:00,3.8674,3.8731,3.86391,3.8731,4880000.0
2008-12-05 12:38:00,3.86302,3.87301,3.86302,3.87094,5250000.0
2008-12-05 12:39:00,3.87267,3.87309,3.86714,3.87218,6750000.0
2008-12-05 12:40:00,3.87222,3.87384,3.86995,3.87277,6380000.0
2008-12-05 12:41:00,3.86917,3.87285,3.86917,3.87171,6750000.0
2008-12-05 12:42:00,3.86977,3.87347,3.86795,3.86795,5250000.0
2008-12-05 12:43:00,3.87018,3.8721,3.86248,3.8721,9380000.0
2008-12-05 12:44:00,3.8733,3.8733,3.86301,3.8635,8260000.0
2008-12-05 12:45:00,3.87145,3.87274,3.86699,3.86779,5250000.0
2008-12-05 12:46:00,3.86914,3.87272,3.8642,3.8642,7130000.0
2008-12-05 12:47:00,3.8636,3.87459,3.8636,3.87198,6380000.0
2008-12-05 12:48:00,3.87396,3.87469,3.86226,3.87469,6000000.0
2008-12-05 12:49:00,3.86496,3.87394,3.86496,3.87394,5250000.0
2008-12-05 12:50:00,3.87052,3.87402,3.86481,3.87298,7880000.0
2008-12-05 12:51:00,3.8713,3.8755,3.86983,3.87059,6750000.0
2008-12-05 12:52:00,3.86795,3.87461,3.86619,3.87353,7880000.0
2008-12-05 12:53:00,3.8708,3.87499,3.86766,3.87388,8250000.0
2008-12-05 12:54:00,3.87434,3.87566,3.86742,3.87317,5250000.0
2008-12-05 12:55:00,3.87104,3.87444,3.87085,3.87444,5250000.0
2008-12-05 12:56:00,3.87369,3.87392,3.86402,3.86965,6760000.0
2008-12-05 12:57:00,3.87423,3.87589,3.86894,3.87051,13130000.0
2008-12-05 12:58:00,3.87354,3.87354,3.86203,3.86836,10130000.0
2008-12-05 12:59:00,3.87471,3.87674,3.86477,3.8758,12760000.0
2008-12-05 13:00:00,3.87431,3.87541,3.86996,3.87431,6000000.0
2008-12-05 13:01:00,3.87464,3.87797,3.87076,3.87241,12770000.0
2008-12-05 13:02:00,3.87025,3.87302,3.86358,3.86847,13140000.0
2008-12-05 13:03:00,3.86468,3.87273,3.86148,3.87212,5630000.0
2008-12-05 13:04:00,3.87283,3.87283,3.85893,3.86865,11640000.0
2008-12-05 13:05:00,3.86738,3.86738,3.85837,3.85991,13510000.0
2008-12-05 13:06:00,3.85657,3.86476,3.85474,3.86238,7500000.0
2008-12-05 13:07:00,3.85649,3.86125,3.85036,3.85036,8250000.0
2008-12-05 13:08:00,3.85967,3.85967,3.84973,3.85756,5250000.0
2008-12-05 13:09:00,3.85857,3.8586,3.84998,3.85435,6000000.0
2008-12-05 13:10:00,3.86082,3.86091,3.85148,3.85148,5630000.0
2008-12-05 13:11:00,3.85886,3.86252,3.85743,3.85743,3750000.0
2008-12-05 13:12:00,3.85609,3.86427,3.85485,3.86223,5250000.0
2008-12-05 13:13:00,3.8654,3.8654,3.85692,3.86404,6000000.0
2008-12-05 13:14:00,3.86512,3.86655,3.86048,3.86247,9760000.0
2008-12-05 13:15:00,3.86465,3.86465,3.85757,3.86097,6760000.0
2008-12-05 13:16:00,3.86544,3.86591,3.86118,3.86123,6010000.0
2008-12-05 13:17:00,3.86613,3.86613,3.86068,3.86199,6000000.0
2008-12-05 13:18:00,3.8624,3.86336,3.85375,3.86092,8630000.0
2008-12-05 13:19:00,3.85932,3.86436,3.85718,3.86425,6000000.0
2008-12-05 13:20:00,3.85957,3.86458,3.85455,3.86036,9750000.0
2008-12-05 13:21:00,3.86471,3.86577,3.85817,3.86386,4510000.0
2008-12-05 13:22:00,3.86337,3.86371,3.85827,3.85827,6760000.0
2008-12-05 13:23:00,3.86292,3.86442,3.85496,3.86358,4890000.0
2008-12-05 13:24:00,3.86379,3.86455,3.85544,3.85775,6000000.0
2008-12-05 13:25:00,3.86264,3.86464,3.85842,3.86296,11260000.0
2008-12-05 13:26:00,3.85798,3.86556,3.85798,3.86556,5250000.0
2008-12-05 13:27:00,3.86481,3.86524,3.85462,3.86372,8250000.0
2008-12-05 13:28:00,3.86459,3.86459,3.85747,3.86364,4880000.0
2008-12-05 13:29:00,3.85557,3.86614,3.85557,3.8602,10510000.0
2008-12-05 13:30:00,3.86086,3.86549,3.86086,3.8647,4880000.0
2008-12-05 13:31:00,3.85953,3.86438,3.85733,3.85894,6750000.0
2008-12-05 13:32:00,3.8631,3.86692,3.8558,3.86266,8640000.0
2008-12-05 13:33:00,3.86415,3.86498,3.85375,3.86025,8250000.0
2008-12-05 13:34:00,3.85555,3.86908,3.85555,3.8631,8640000.0
2008-12-05 13:35:00,3.8654,3.8654,3.85368,3.85957,5260000.0
2008-12-05 13:36:00,3.85731,3.86669,3.85731,3.86669,4880000.0
2008-12-05 13:37:00,3.86014,3.87208,3.86014,3.86736,7880000.0
2008-12-05 13:38:00,3.86727,3.87219,3.86573,3.87089,5250000.0
2008-12-05 13:39:00,3.87318,3.87539,3.86901,3.87539,6000000.0
2008-12-05 13:40:00,3.87472,3.87589,3.86625,3.87112,7130000.0
2008-12-05 13:41:00,3.87183,3.87451,3.86345,3.8702,5630000.0
2008-12-05 13:42:00,3.87141,3.87548,3.86681,3.87392,4510000.0
2008-12-05 13:43:00,3.87372,3.87774,3.87129,3.87644,5630000.0
2008-12-05 13:44:00,3.8782,3.8782,3.87142,3.87767,6000000.0
2008-12-05 13:45:00,3.87779,3.8823,3.87669,3.87718,6000000.0
2008-12-05 13:46:00,3.87326,3.88096,3.87326,3.87655,5260000.0
2008-12-05 13:47:00,3.87585,3.88067,3.87298,3.87989,6380000.0
2008-12-05 13:48:00,3.87373,3.88094,3.87111,3.87906,7500000.0
2008-12-05 13:49:00,3.87721,3.87937,3.87421,3.8762,6000000.0
2008-12-05 13:50:00,3.87592,3.87781,3.86478,3.86745,5630000.0
2008-12-05 13:51:00,3.86861,3.87153,3.86129,3.866,19890000.0
2008-12-05 13:52:00,3.86259,3.87415,3.86259,3.86793,6010000.0
2008-12-05 13:53:00,3.8734,3.87405,3.86452,3.87336,16880000.0
2008-12-05 13:54:00,3.86784,3.87001,3.86286,3.86396,5250000.0
2008-12-05 13:55:00,3.86773,3.87368,3.86426,3.86955,12000000.0
2008-12-05 13:56:00,3.87085,3.87367,3.86688,3.87169,8250000.0
2008-12-05 13:57:00,3.87131,3.87543,3.86791,3.87116,6380000.0
2008-12-05 13:58:00,3.87358,3.87517,3.87068,3.87517,5250000.0
2008-12-05 13:59:00,3.87718,3.8777,3.8667,3.87511,8640000.0
2008-12-05 14:00:00,3.86632,3.87682,3.86632,3.87478,6380000.0
2008-12-05 14:01:00,3.87067,3.87509,3.86987,3.87509,5260000.0
2008-12-05 14:02:00,3.875,3.875,3.86691,3.86898,6010000.0
2008-12-05 14:03:00,3.87381,3.87528,3.86881,3.86956,6760000.0
2008-12-05 14:04:00,3.874,3.87764,3.87142,3.87233,7500000.0
2008-12-05 14:05:00,3.87694,3.87694,3.87139,3.87139,9390000.0
2008-12-05 14:06:00,3.87468,3.87598,3.87037,3.87082,5250000.0
2008-12-05 14:07:00,3.87102,3.8772,3.86967,3.87613,5260000.0
2008-12-05 14:08:00,3.87637,3.87783,3.86976,3.8759,9760000.0
2008-12-05 14:09:00,3.87263,3.87681,3.8702,3.87237,9010000.0
2008-12-05 14:10:00,3.86891,3.87651,3.8689,3.87098,6380000.0
2008-12-05 14:11:00,3.87301,3.87461,3.86548,3.86548,5630000.0
2008-12-05 14:12:00,3.87272,3.8764,3.86674,3.8669,4880000.0
2008-12-05 14:13:00,3.87803,3.87803,3.87125,3.87135,6750000.0
2008-12-05 14:14:00,3.87626,3.87808,3.8679,3.87174,12750000.0
2008-12-05 14:15:00,3.87672,3.87678,3.87109,3.87263,10130000.0
2008-12-05 14:16:00,3.87169,3.87641,3.87169,3.87622,8630000.0
2008-12-05 14:17:00,3.86975,3.87591,3.86771,3.87374,7130000.0
2008-12-05 14:18:00,3.87497,3.87542,3.87028,3.87509,6010000.0
2008-12-05 14:19:00,3.87298,3.87657,3.86671,3.86671,7880000.0
2008-12-05 14:20:00,3.8772,3.87756,3.86926,3.86926,8250000.0
2008-12-05 14:21:00,3.87958,3.87958,3.86875,3.87227,3380000.0
2008-12-05 14:22:00,3.8711,3.87862,3.8711,3.8733,6000000.0
2008-12-05 14:23:00,3.87643,3.87744,3.86876,3.87564,10510000.0
2008-12-05 14:24:00,3.87244,3.87822,3.87244,3.87675,6380000.0
2008-12-05 14:25:00,3.87571,3.87892,3.87028,3.87407,10510000.0
2008-12-05 14:26:00,3.87791,3.87791,3.86983,3.87676,6750000.0
2008-12-05 14:27:00,3.87689,3.879,3.86721,3.8752,7130000.0
2008-12-05 14:28:00,3.87472,3.87889,3.87141,3.87452,6380000.0
2008-12-05 14:29:00,3.87688,3.87747,3.86777,3.87312,13510000.0
2008-12-05 14:30:00,3.87469,3.87771,3.86751,3.86751,7510000.0
2008-12-05 14:31:00,3.87559,3.87926,3.86677,3.87707,6750000.0
2008-12-05 14:32:00,3.87487,3.87586,3.86477,3.87402,7500000.0
2008-12-05 14:33:00,3.86616,3.87383,3.86616,3.87332,6380000.0
2008-12-05 14:34:00,3.87431,3.87431,3.8661,3.87042,7130000.0
2008-12-05 14:35:00,3.87312,3.87529,3.87003,3.87471,4130000.0
2008-12-05 14:36:00,3.87486,3.87552,3.86946,3.87067,5260000.0
2008-12-05 14:37:00,3.86762,3.87636,3.86762,3.87425,8250000.0
2008-12-05 14:38:00,3.86396,3.87598,3.86396,3.87195,7130000.0
2008-12-05 14:39:00,3.87482,3.87482,3.86129,3.8743,7880000.0
2008-12-05 14:40:00,3.87607,3.87607,3.8711,3.87173,6000000.0
2008-12-05 14:41:00,3.87512,3.87608,3.86949,3.86949,5260000.0
2008-12-05 14:42:00,3.877,3.88062,3.8709,3.87442,7130000.0
2008-12-05 14:43:00,3.87554,3.87724,3.87008,3.87627,5630000.0
2008-12-05 14:44:00,3.87649,3.87742,3.87188,3.87464,7500000.0
2008-12-05 14:45:00,3.87663,3.87926,3.86654,3.86654,4880000.0
2008-12-05 14:46:00,3.87236,3.8775,3.87008,3.87154,6000000.0
2008-12-05 14:47:00,3.87745,3.87745,3.86711,3.87595,8250000.0
2008-12-05 14:48:00,3.87331,3.87918,3.87115,3.87615,6760000.0
2008-12-05 14:49:00,3.8794,3.87977,3.87752,3.8784,6380000.0
2008-12-05 14:50:00,3.87414,3.88,3.87414,3.88,6380000.0
2008-12-05 14:51:00,3.87856,3.87863,3.87161,3.87409,5270000.0
2008-12-05 14:52:00,3.87472,3.87904,3.86979,3.87386,8260000.0
2008-12-05 14:53:00,3.87051,3.88004,3.87051,3.87702,5250000.0
2008-12-05 14:54:00,3.87521,3.87952,3.8745,3.87472,5630000.0
2008-12-05 14:55:00,3.87581,3.87978,3.86826,3.87429,6380000.0
2008-12-05 14:56:00,3.8782,3.88007,3.87457,3.87519,7500000.0
2008-12-05 14:57:00,3.87806,3.87964,3.87462,3.87657,6380000.0
2008-12-05 14:58:00,3.87965,3.87983,3.86995,3.87659,6010000.0
2008-12-05 14:59:00,3.87787,3.87953,3.86854,3.87065,13130000.0
2008-12-05 15:00:00,3.87687,3.88419,3.87687,3.88419,8250000.0
2008-12-05 15:01:00,3.88287,3.88313,3.87532,3.88313,4880000.0
2008-12-05 15:02:00,3.88415,3.88482,3.87402,3.88482,8250000.0
2008-12-05 15:03:00,3.88095,3.8855,3.87304,3.87785,6760000.0
2008-12-05 15:04:00,3.88391,3.88495,3.87404,3.88127,8260000.0
2008-12-05 15:05:00,3.87139,3.88232,3.87139,3.88232,6750000.0
2008-12-05 15:06:00,3.87752,3.88304,3.87752,3.88304,4890000.0
2008-12-05 15:07:00,3.87977,3.88302,3.8693,3.88302,5630000.0
2008-12-05 15:08:00,3.87652,3.89012,3.87652,3.88488,8250000.0
2008-12-05 15:09:00,3.88396,3.88414,3.87332,3.87332,5630000.0
2008-12-05 15:10:00,3.87711,3.88261,3.87691,3.88194,8250000.0
2008-12-05 15:11:00,3.87994,3.88468,3.8788,3.88212,10500000.0
2008-12-05 15:12:00,3.88374,3.88395,3.87366,3.87366,7880000.0
2008-12-05 15:13:00,3.88215,3.88472,3.87483,3.87483,14630000.0
2008-12-05 15:14:00,3.88323,3.88557,3.8746,3.88208,14260000.0
2008-12-05 15:15:00,3.87653,3.8831,3.87298,3.8823,7140000.0
2008-12-05 15:16:00,3.87117,3.88249,3.87117,3.87691,7880000.0
2008-12-05 15:17:00,3.88241,3.88264,3.87314,3.87758,7880000.0
2008-12-05 15:18:00,3.88157,3.88172,3.87321,3.87858,6750000.0
2008-12-05 15:19:00,3.88168,3.88245,3.87713,3.88245,6750000.0
2008-12-05 15:20:00,3.87465,3.88176,3.87106,3.88176,6380000.0
2008-12-05 15:21:00,3.87798,3.88313,3.87192,3.88172,6380000.0
2008-12-05 15:22:00,3.87826,3.88389,3.87826,3.88136,7510000.0
2008-12-05 15:23:00,3.88269,3.88515,3.87478,3.88438,6750000.0
2008-12-05 15:24:00,3.88148,3.88509,3.87185,3.88492,10130000.0
2008-12-05 15:25:00,3.88388,3.885,3.87828,3.88477,5630000.0
2008-12-05 15:26:00,3.88447,3.88447,3.877,3.87857,5260000.0
2008-12-05 15:27:00,3.8816,3.8847,3.87801,3.8847,6760000.0
2008-12-05 15:28:00,3.88324,3.88324,3.87494,3.88225,7880000.0
2008-12-05 15:29:00,3.87846,3.88454,3.87332,3.87334,18020000.0
2008-12-05 15:30:00,3.88503,3.88503,3.87986,3.87986,6000000.0
2008-12-05 15:31:00,3.88918,3.89148,3.88285,3.88834,6390000.0
2008-12-05 15:32:00,3.88002,3.88753,3.87643,3.88275,5630000.0
2008-12-05 15:33:00,3.88223,3.88695,3.87754,3.87862,6760000.0
2008-12-05 15:34:00,3.87786,3.87998,3.87277,3.87277,10510000.0
2008-12-05 15:35:00,3.87939,3.88771,3.87454,3.88038,10510000.0
2008-12-05 15:36:00,3.8755,3.88038,3.8755,3.88015,5630000.0
2008-12-05 15:37:00,3.87234,3.88436,3.87187,3.87187,8250000.0
2008-12-05 15:38:00,3.88055,3.88376,3.87987,3.88358,5250000.0
2008-12-05 15:39:00,3.88319,3.8868,3.87498,3.88522,9000000.0
2008-12-05 15:40:00,3.88343,3.88343,3.87416,3.87965,10130000.0
2008-12-05 15:41:00,3.8823,3.8839,3.87514,3.87514,6010000.0
2008-12-05 15:42:00,3.88569,3.88569,3.87039,3.88174,7140000.0
2008-12-05 15:43:00,3.87575,3.882,3.87524,3.87855,6750000.0
2008-12-05 15:44:00,3.87544,3.88564,3.87102,3.88191,11630000.0
2008-12-05 15:45:00,3.88378,3.88774,3.88363,3.88562,7500000.0
2008-12-05 15:46:00,3.88473,3.88623,3.88262,3.88262,4880000.0
2008-12-05 15:47:00,3.88496,3.88524,3.88067,3.88524,6000000.0
2008-12-05 15:48:00,3.88583,3.88583,3.87935,3.88258,4880000.0
2008-12-05 15:49:00,3.88299,3.88396,3.87698,3.87779,9000000.0
2008-12-05 15:50:00,3.88322,3.88387,3.87636,3.88243,7500000.0
2008-12-05 15:51:00,3.87687,3.88627,3.87474,3.88627,5250000.0
2008-12-05 15:52:00,3.87767,3.88382,3.87604,3.87604,5250000.0
2008-12-05 15:53:00,3.88217,3.88488,3.87967,3.87967,8630000.0
2008-12-05 15:54:00,3.87674,3.88537,3.87283,3.88373,4880000.0
2008-12-05 15:55:00,3.88178,3.88463,3.87758,3.88085,6380000.0
2008-12-05 15:56:00,3.87771,3.88206,3.87467,3.87619,7510000.0
2008-12-05 15:57:00,3.88041,3.88367,3.87678,3.88241,7510000.0
2008-12-05 15:58:00,3.88189,3.88454,3.88032,3.88032,6380000.0
2008-12-05 15:59:00,3.87891,3.88391,3.87634,3.87845,9750000.0
2008-12-05 16:00:00,3.8813,3.8813,3.87426,3.87986,5250000.0
2008-12-05 16:01:00,3.87786,3.8826,3.87754,3.87754,7140000.0
2008-12-05 16:02:00,3.87791,3.88421,3.87791,3.8798,6000000.0
2008-12-05 16:03:00,3.8799,3.88473,3.8799,3.88065,4880000.0
2008-12-05 16:04:00,3.8775,3.88541,3.87114,3.88058,6380000.0
2008-12-05 16:05:00,3.87382,3.88002,3.87382,3.87949,5260000.0
2008-12-05 16:06:00,3.86872,3.88264,3.86872,3.87335,6750000.0
2008-12-05 16:07:00,3.86874,3.87808,3.86874,3.87533,3750000.0
2008-12-05 16:08:00,3.87995,3.88217,3.87484,3.87947,7130000.0
2008-12-05 16:09:00,3.87451,3.88117,3.87368,3.87827,7880000.0
2008-12-05 16:10:00,3.87871,3.88159,3.8731,3.87933,6750000.0
2008-12-05 16:11:00,3.87905,3.87905,3.86681,3.87303,4880000.0
2008-12-05 16:12:00,3.86947,3.87843,3.86618,3.86965,6750000.0
2008-12-05 16:13:00,3.87528,3.87665,3.86461,3.86871,4510000.0
2008-12-05 16:14:00,3.87104,3.87326,3.86625,3.87204,13510000.0
2008-12-05 16:15:00,3.8729,3.87996,3.8609,3.875,14260000.0
2008-12-05 16:16:00,3.8778,3.87951,3.87135,3.87135,6010000.0
2008-12-05 16:17:00,3.86646,3.87896,3.86646,3.87719,4880000.0
2008-12-05 16:18:00,3.86782,3.88339,3.86782,3.87452,5260000.0
2008-12-05 16:19:00,3.87572,3.8816,3.86936,3.87699,6390000.0
2008-12-05 16:20:00,3.87414,3.87741,3.86922,3.87085,7880000.0
2008-12-05 16:21:00,3.87458,3.88044,3.86569,3.87292,9750000.0
2008-12-05 16:22:00,3.87883,3.88472,3.87184,3.87184,5630000.0
2008-12-05 16:23:00,3.87451,3.87657,3.86876,3.87053,6750000.0
2008-12-05 16:24:00,3.87362,3.87687,3.86664,3.86664,7140000.0
2008-12-05 16:25:00,3.87493,3.87884,3.86812,3.87502,7130000.0
2008-12-05 16:26:00,3.86653,3.87275,3.86653,3.87162,5630000.0
2008-12-05 16:27:00,3.87135,3.87154,3.86571,3.87119,6000000.0
2008-12-05 16:28:00,3.87123,3.87123,3.86388,3.86524,6750000.0
2008-12-05 16:29:00,3.86631,3.87199,3.86533,3.87066,7500000.0
2008-12-05 16:30:00,3.86332,3.87046,3.86332,3.86969,5250000.0
2008-12-05 16:31:00,3.86658,3.86994,3.857,3.86915,6000000.0
2008-12-05 16:32:00,3.87314,3.87741,3.86311,3.86545,7130000.0
2008-12-05 16:33:00,3.86958,3.87031,3.86014,3.86571,7880000.0
2008-12-05 16:34:00,3.87057,3.87323,3.86322,3.86963,7130000.0
2008-12-05 16:35:00,3.86939,3.87424,3.86602,3.87196,12760000.0
2008-12-05 16:36:00,3.86095,3.87047,3.86095,3.86338,7130000.0
2008-12-05 16:37:00,3.86919,3.87245,3.86697,3.8724,6380000.0
2008-12-05 16:38:00,3.86665,3.86913,3.85989,3.86503,5260000.0
2008-12-05 16:39:00,3.86217,3.86823,3.86217,3.86615,5630000.0
2008-12-05 16:40:00,3.86516,3.86756,3.85961,3.86294,4130000.0
2008-12-05 16:41:00,3.86035,3.86934,3.85708,3.85708,8260000.0
2008-12-05 16:42:00,3.85478,3.86023,3.84881,3.85603,7880000.0
2008-12-05 16:43:00,3.85272,3.85732,3.84705,3.85732,8640000.0
2008-12-05 16:44:00,3.85803,3.85803,3.84918,3.8518,9010000.0
2008-12-05 16:45:00,3.85652,3.85696,3.84696,3.85496,5630000.0
2008-12-05 16:46:00,3.85667,3.85746,3.85117,3.85157,9760000.0
2008-12-05 16:47:00,3.84699,3.85943,3.84699,3.85917,4900000.0
2008-12-05 16:48:00,3.85649,3.86129,3.85649,3.86129,4880000.0
2008-12-05 16:49:00,3.86209,3.8662,3.85205,3.86276,6380000.0
2008-12-05 16:50:00,3.86663,3.86886,3.85846,3.86453,8250000.0
2008-12-05 16:51:00,3.85661,3.87022,3.85432,3.87022,6000000.0
2008-12-05 16:52:00,3.86644,3.87156,3.86512,3.86629,7880000.0
2008-12-05 16:53:00,3.86779,3.86779,3.85898,3.86233,5250000.0
2008-12-05 16:54:00,3.85683,3.86715,3.85683,3.86278,8260000.0
2008-12-05 16:55:00,3.86256,3.86801,3.86195,3.86679,5630000.0
2008-12-05 16:56:00,3.86756,3.8694,3.8576,3.86786,9760000.0
2008-12-05 16:57:00,3.86949,3.86994,3.86488,3.8683,4880000.0
2008-12-05 16:58:00,3.86392,3.86894,3.8617,3.86745,6760000.0
2008-12-05 16:59:00,3.86918,3.87783,3.86482,3.87607,10130000.0
2008-12-05 17:00:00,3.87183,3.87526,3.86335,3.86335,7130000.0
2008-12-05 17:01:00,3.87136,3.87156,3.86139,3.86955,7510000.0
2008-12-05 17:02:00,3.8713,3.87478,3.86322,3.87271,6000000.0
2008-12-05 17:03:00,3.8751,3.87894,3.87009,3.87386,7500000.0
2008-12-05 17:04:00,3.87302,3.87676,3.87222,3.87557,7880000.0
2008-12-05 17:05:00,3.86953,3.87701,3.86953,3.87701,5250000.0
2008-12-05 17:06:00,3.87834,3.8802,3.87469,3.87748,5630000.0
2008-12-05 17:07:00,3.87683,3.88144,3.87522,3.8808,6400000.0
2008-12-05 17:08:00,3.87495,3.88233,3.87495,3.87955,6760000.0
2008-12-05 17:09:00,3.88102,3.88102,3.86753,3.8785,7130000.0
2008-12-05 17:10:00,3.88187,3.88187,3.87313,3.881,4880000.0
2008-12-05 17:11:00,3.87841,3.88282,3.87332,3.88282,5630000.0
2008-12-05 17:12:00,3.88273,3.884,3.87782,3.88224,5630000.0
2008-12-05 17:13:00,3.88237,3.88237,3.87152,3.8772,8250000.0
2008-12-05 17:14:00,3.87948,3.88391,3.87751,3.87814,7130000.0
2008-12-05 17:15:00,3.88518,3.88518,3.87653,3.88123,6390000.0
2008-12-05 17:16:00,3.88086,3.88283,3.87229,3.88162,5260000.0
2008-12-05 17:17:00,3.87493,3.88309,3.87431,3.8827,7880000.0
2008-12-05 17:18:00,3.88275,3.88275,3.87414,3.87414,5250000.0
2008-12-05 17:19:00,3.87823,3.88342,3.87542,3.87946,7130000.0
2008-12-05 17:20:00,3.88178,3.88392,3.87759,3.88392,6010000.0
2008-12-05 17:21:00,3.87852,3.88192,3.86993,3.87581,19530000.0
2008-12-05 17:22:00,3.88287,3.88423,3.87297,3.88209,7880000.0
2008-12-05 17:23:00,3.87811,3.88348,3.87142,3.88065,8250000.0
2008-12-05 17:24:00,3.8835,3.8835,3.87604,3.87864,5630000.0
2008-12-05 17:25:00,3.87981,3.88583,3.87586,3.87727,20260000.0
2008-12-05 17:26:00,3.88182,3.88379,3.87676,3.87709,8250000.0
2008-12-05 17:27:00,3.88109,3.88281,3.87415,3.87415,5630000.0
2008-12-05 17:28:00,3.88353,3.88353,3.87389,3.88297,4880000.0
2008-12-05 17:29:00,3.8744,3.88412,3.8744,3.87832,18010000.0
2008-12-05 17:30:00,3.88178,3.88566,3.87749,3.88381,7510000.0
2008-12-05 17:31:00,3.88273,3.88421,3.87723,3.88268,5250000.0
2008-12-05 17:32:00,3.88056,3.88306,3.87613,3.88124,5630000.0
2008-12-05 17:33:00,3.88106,3.88502,3.87341,3.88253,7510000.0
2008-12-05 17:34:00,3.88104,3.88217,3.87406,3.87781,8250000.0
2008-12-05 17:35:00,3.87871,3.88214,3.87148,3.87416,19150000.0
2008-12-05 17:36:00,3.87668,3.88312,3.87593,3.87807,7500000.0
2008-12-05 17:37:00,3.8802,3.88646,3.87925,3.88031,7880000.0
2008-12-05 17:38:00,3.88513,3.88517,3.87909,3.88376,6000000.0
2008-12-05 17:39:00,3.8804,3.88418,3.8729,3.87673,19890000.0
2008-12-05 17:40:00,3.88444,3.88507,3.87899,3.8835,6380000.0
2008-12-05 17:41:00,3.87249,3.88411,3.87249,3.88411,6380000.0
2008-12-05 17:42:00,3.88275,3.88524,3.87234,3.87234,5630000.0
2008-12-05 17:43:00,3.88116,3.88407,3.87324,3.88229,6750000.0
2008-12-05 17:44:00,3.88492,3.88758,3.88022,3.8816,7880000.0
2008-12-05 17:45:00,3.87919,3.88329,3.87741,3.87741,6000000.0
2008-12-05 17:46:00,3.87979,3.88155,3.87639,3.87639,5250000.0
2008-12-05 17:47:00,3.87985,3.88089,3.87079,3.88002,4880000.0
2008-12-05 17:48:00,3.8811,3.88235,3.8705,3.88235,7510000.0
2008-12-05 17:49:00,3.88152,3.88249,3.87663,3.87663,5630000.0
2008-12-05 17:50:00,3.87789,3.88078,3.8749,3.8749,5250000.0
2008-12-05 17:51:00,3.87516,3.88149,3.87081,3.87667,6380000.0
2008-12-05 17:52:00,3.8768,3.88093,3.87177,3.88093,4140000.0
2008-12-05 17:53:00,3.87918,3.88015,3.8701,3.87999,6760000.0
2008-12-05 17:54:00,3.88081,3.88124,3.86814,3.88101,5250000.0
2008-12-05 17:55:00,3.88149,3.88149,3.86798,3.87845,8250000.0
2008-12-05 17:56:00,3.87531,3.88033,3.87006,3.87866,6010000.0
2008-12-05 17:57:00,3.8741,3.88108,3.8741,3.87805,6000000.0
2008-12-05 17:58:00,3.88187,3.8839,3.87459,3.87698,7880000.0
2008-12-05 17:59:00,3.88127,3.88454,3.87328,3.87754,14640000.0
2008-12-05 18:00:00,3.88458,3.88458,3.8735,3.87681,7880000.0
2008-12-05 18:01:00,3.88227,3.88571,3.87926,3.88225,7880000.0
2008-12-05 18:02:00,3.87151,3.88275,3.87151,3.87808,7130000.0
2008-12-05 18:03:00,3.88269,3.88305,3.87413,3.88074,6390000.0
2008-12-05 18:04:00,3.87324,3.88229,3.87231,3.88142,8260000.0
2008-12-05 18:05:00,3.87389,3.88624,3.87389,3.88185,7880000.0
2008-12-05 18:06:00,3.88125,3.88251,3.87681,3.87937,7880000.0
2008-12-05 18:07:00,3.88014,3.88255,3.87867,3.88083,5630000.0
2008-12-05 18:08:00,3.87383,3.88267,3.87339,3.87349,7130000.0
2008-12-05 18:09:00,3.87789,3.88281,3.87596,3.88239,6380000.0
2008-12-05 18:10:00,3.87535,3.88203,3.87439,3.88085,4880000.0
2008-12-05 18:11:00,3.88013,3.88425,3.87422,3.87422,6010000.0
2008-12-05 18:12:00,3.882,3.88256,3.87244,3.87721,7130000.0
2008-12-05 18:13:00,3.88326,3.88336,3.87747,3.88336,5630000.0
2008-12-05 18:14:00,3.88451,3.88521,3.87294,3.88321,11640000.0
2008-12-05 18:15:00,3.88045,3.88313,3.87653,3.88039,8640000.0
2008-12-05 18:16:00,3.87208,3.88,3.87208,3.87547,6020000.0
2008-12-05 18:17:00,3.88137,3.88137,3.87087,3.87087,6750000.0
2008-12-05 18:18:00,3.88041,3.88125,3.87491,3.88066,5630000.0
2008-12-05 18:19:00,3.88316,3.88316,3.87272,3.87272,4880000.0
2008-12-05 18:20:00,3.88152,3.88203,3.87543,3.87714,6380000.0
2008-12-05 18:21:00,3.87659,3.88134,3.87403,3.88134,6000000.0
2008-12-05 18:22:00,3.87874,3.88402,3.87619,3.87836,7880000.0
2008-12-05 18:23:00,3.8833,3.88367,3.87684,3.87823,6750000.0
2008-12-05 18:24:00,3.88015,3.88428,3.87263,3.8782,12000000.0
2008-12-05 18:25:00,3.88422,3.88515,3.87717,3.88201,6750000.0
2008-12-05 18:26:00,3.87857,3.88219,3.87621,3.87765,4510000.0
2008-12-05 18:27:00,3.87789,3.88317,3.8763,3.88289,7510000.0
2008-12-05 18:28:00,3.87943,3.8843,3.87779,3.88395,4880000.0
2008-12-05 18:29:00,3.87812,3.88513,3.87797,3.88415,7510000.0
2008-12-05 18:30:00,3.88419,3.88658,3.87438,3.88479,7130000.0
2008-12-05 18:31:00,3.87894,3.88355,3.86961,3.87701,5630000.0
2008-12-05 18:32:00,3.87781,3.88467,3.8777,3.88467,8250000.0
2008-12-05 18:33:00,3.87776,3.88505,3.8726,3.87585,13140000.0
2008-12-05 18:34:00,3.87814,3.88591,3.8765,3.88279,8250000.0
2008-12-05 18:35:00,3.87999,3.88921,3.87999,3.88837,6760000.0
2008-12-05 18:36:00,3.8843,3.8906,3.88071,3.8865,5250000.0
2008-12-05 18:37:00,3.88997,3.89241,3.88205,3.8849,8250000.0
2008-12-05 18:38:00,3.88795,3.88891,3.88228,3.88265,6010000.0
2008-12-05 18:39:00,3.88413,3.88956,3.88389,3.88906,8250000.0
2008-12-05 18:40:00,3.88049,3.8901,3.88049,3.88664,7510000.0
2008-12-05 18:41:00,3.89088,3.89314,3.88247,3.88583,6380000.0
2008-12-05 18:42:00,3.88563,3.88966,3.88468,3.88606,4500000.0
2008-12-05 18:43:00,3.88456,3.88948,3.88456,3.8848,5250000.0
2008-12-05 18:44:00,3.89051,3.89153,3.87972,3.88957,8630000.0
2008-12-05 18:45:00,3.88908,3.88908,3.88281,3.88851,4510000.0
2008-12-05 18:46:00,3.88531,3.89043,3.88449,3.88449,7500000.0
2008-12-05 18:47:00,3.89077,3.89349,3.88119,3.88594,7130000.0
2008-12-05 18:48:00,3.88987,3.89082,3.88115,3.88585,5630000.0
2008-12-05 18:49:00,3.88742,3.89145,3.88359,3.88669,6000000.0
2008-12-05 18:50:00,3.8874,3.8911,3.88205,3.88597,7880000.0
2008-12-05 18:51:00,3.88732,3.89197,3.88276,3.89197,5250000.0
2008-12-05 18:52:00,3.88737,3.89023,3.88011,3.88594,7880000.0
2008-12-05 18:53:00,3.88879,3.89521,3.88369,3.88404,5630000.0
2008-12-05 18:54:00,3.89098,3.8934,3.88779,3.89066,6000000.0
2008-12-05 18:55:00,3.88592,3.89076,3.88151,3.88685,7880000.0
2008-12-05 18:56:00,3.88894,3.89546,3.88508,3.89546,4880000.0
2008-12-05 18:57:00,3.89276,3.89276,3.88288,3.89022,6010000.0
2008-12-05 18:58:00,3.8855,3.88967,3.88075,3.88075,7500000.0
2008-12-05 18:59:00,3.88934,3.89416,3.88319,3.89019,18030000.0
2008-12-05 19:00:00,3.88858,3.89317,3.88436,3.89127,5630000.0
2008-12-05 19:01:00,3.89224,3.89461,3.88441,3.89337,5630000.0
2008-12-05 19:02:00,3.89141,3.89179,3.8834,3.89104,5260000.0
2008-12-05 19:03:00,3.89218,3.89243,3.88354,3.88809,8630000.0
2008-12-05 19:04:00,3.89388,3.89388,3.88874,3.89337,7510000.0
2008-12-05 19:05:00,3.8914,3.89305,3.88211,3.89305,13510000.0
2008-12-05 19:06:00,3.89294,3.89424,3.88931,3.89293,7500000.0
2008-12-05 19:07:00,3.8889,3.89376,3.88761,3.89268,6380000.0
2008-12-05 19:08:00,3.89258,3.89489,3.88501,3.88501,4510000.0
2008-12-05 19:09:00,3.89395,3.89494,3.88541,3.89442,7500000.0
2008-12-05 19:10:00,3.89307,3.89442,3.88356,3.89035,10140000.0
2008-12-05 19:11:00,3.88994,3.89414,3.88502,3.89353,5630000.0
2008-12-05 19:12:00,3.8944,3.89449,3.88469,3.88576,7880000.0
2008-12-05 19:13:00,3.89576,3.8973,3.88795,3.89435,7500000.0
2008-12-05 19:14:00,3.89672,3.89704,3.88746,3.89638,10130000.0
2008-12-05 19:15:00,3.89619,3.89619,3.88875,3.89435,5250000.0
2008-12-05 19:16:00,3.89615,3.89757,3.88615,3.89677,4880000.0
2008-12-05 19:17:00,3.89509,3.89509,3.88392,3.89223,5640000.0
2008-12-05 19:18:00,3.89464,3.89464,3.88615,3.88615,4880000.0
2008-12-05 19:19:00,3.89156,3.89493,3.88445,3.89493,11260000.0
2008-12-05 19:20:00,3.8925,3.89434,3.88403,3.88755,6750000.0
2008-12-05 19:21:00,3.8939,3.8939,3.88085,3.89127,8270000.0
2008-12-05 19:22:00,3.89167,3.89167,3.88617,3.8916,4880000.0
2008-12-05 19:23:00,3.88973,3.89192,3.88206,3.88276,7500000.0
2008-12-05 19:24:00,3.88773,3.89217,3.88153,3.89217,10520000.0
2008-12-05 19:25:00,3.88848,3.89263,3.88683,3.8922,3380000.0
2008-12-05 19:26:00,3.88833,3.89274,3.88626,3.89244,4510000.0
2008-12-05 19:27:00,3.88512,3.89115,3.88101,3.89115,8250000.0
2008-12-05 19:28:00,3.88966,3.892,3.88216,3.88936,5250000.0
2008-12-05 19:29:00,3.88192,3.89118,3.88063,3.89118,8630000.0
2008-12-05 19:30:00,3.88981,3.89492,3.886,3.8927,8630000.0
2008-12-05 19:31:00,3.89133,3.89487,3.88258,3.89271,11250000.0
2008-12-05 19:32:00,3.8892,3.89373,3.8892,3.89291,4880000.0
2008-12-05 19:33:00,3.88762,3.89514,3.88545,3.89389,9750000.0
2008-12-05 19:34:00,3.89407,3.89407,3.88844,3.88874,6380000.0
2008-12-05 19:35:00,3.89327,3.89389,3.88794,3.89261,6000000.0
2008-12-05 19:36:00,3.89381,3.89463,3.88787,3.894,6010000.0
2008-12-05 19:37:00,3.89057,3.8938,3.88531,3.89048,4130000.0
2008-12-05 19:38:00,3.89159,3.89391,3.88373,3.89391,4510000.0
2008-12-05 19:39:00,3.88901,3.89417,3.88447,3.89369,6750000.0
2008-12-05 19:40:00,3.89306,3.8962,3.8865,3.8865,7130000.0
2008-12-05 19:41:00,3.88926,3.89477,3.88926,3.89021,7140000.0
2008-12-05 19:42:00,3.88982,3.89504,3.88709,3.88709,3770000.0
2008-12-05 19:43:00,3.89266,3.89388,3.88509,3.89242,4510000.0
2008-12-05 19:44:00,3.8939,3.894,3.88393,3.888,18010000.0
2008-12-05 19:45:00,3.8929,3.89696,3.88628,3.88628,5630000.0
2008-12-05 19:46:00,3.88461,3.89391,3.88461,3.89257,5250000.0
2008-12-05 19:47:00,3.88922,3.89353,3.88387,3.89106,6380000.0
2008-12-05 19:48:00,3.88581,3.89457,3.88463,3.88463,7880000.0
2008-12-05 19:49:00,3.89114,3.89183,3.88243,3.88243,5250000.0
2008-12-05 19:50:00,3.88812,3.89368,3.88651,3.89368,4510000.0
2008-12-05 19:51:00,3.88828,3.8942,3.88366,3.89197,8250000.0
2008-12-05 19:52:00,3.89148,3.89187,3.88304,3.88862,6010000.0
2008-12-05 19:53:00,3.89375,3.89375,3.88475,3.89216,5250000.0
2008-12-05 19:54:00,3.88757,3.89458,3.88757,3.88839,5250000.0
2008-12-05 19:55:00,3.89355,3.89422,3.88425,3.89186,7140000.0
2008-12-05 19:56:00,3.89238,3.89238,3.88204,3.88675,5630000.0
2008-12-05 19:57:00,3.89158,3.89158,3.88442,3.88914,3380000.0
2008-12-05 19:58:00,3.8934,3.89361,3.88845,3.89361,4880000.0
2008-12-05 19:59:00,3.89302,3.89404,3.88269,3.89285,12380000.0
2008-12-05 20:00:00,3.89687,3.89687,3.88304,3.88718,5630000.0
2008-12-05 20:01:00,3.88685,3.894,3.88441,3.89335,6010000.0
2008-12-05 20:02:00,3.89374,3.89506,3.88935,3.89448,5250000.0
2008-12-05 20:03:00,3.89326,3.89483,3.88318,3.88318,7510000.0
2008-12-05 20:04:00,3.89178,3.89469,3.88539,3.88743,4880000.0
2008-12-05 20:05:00,3.88935,3.89374,3.88935,3.89026,3380000.0
2008-12-05 20:06:00,3.8941,3.89476,3.88802,3.89274,6750000.0
2008-12-05 20:07:00,3.89331,3.89332,3.88343,3.89165,7140000.0
2008-12-05 20:08:00,3.89321,3.89421,3.88414,3.89421,6010000.0
2008-12-05 20:09:00,3.89301,3.89301,3.88274,3.88274,7130000.0
2008-12-05 20:10:00,3.89268,3.89313,3.88845,3.88871,7500000.0
2008-12-05 20:11:00,3.89293,3.89293,3.88736,3.88736,7130000.0
2008-12-05 20:12:00,3.89192,3.89318,3.88496,3.88717,6000000.0
2008-12-05 20:13:00,3.88696,3.8921,3.88696,3.8886,3750000.0
2008-12-05 20:14:00,3.88556,3.89097,3.87882,3.88992,18030000.0
2008-12-05 20:15:00,3.8955,3.8955,3.88138,3.89207,4500000.0
2008-12-05 20:16:00,3.88999,3.89265,3.88772,3.89219,6000000.0
2008-12-05 20:17:00,3.89101,3.89203,3.88551,3.88551,7880000.0
2008-12-05 20:18:00,3.88812,3.89209,3.88236,3.88652,5630000.0
2008-12-05 20:19:00,3.8925,3.8925,3.88008,3.88702,6380000.0
2008-12-05 20:20:00,3.88661,3.89165,3.88219,3.89127,5250000.0
2008-12-05 20:21:00,3.8901,3.89114,3.88694,3.88694,4500000.0
2008-12-05 20:22:00,3.89147,3.89403,3.88226,3.88226,6760000.0
2008-12-05 20:23:00,3.89088,3.89256,3.88276,3.88276,6750000.0
2008-12-05 20:24:00,3.88646,3.89187,3.88646,3.88966,4880000.0
2008-12-05 20:25:00,3.88294,3.89343,3.88294,3.89285,6000000.0
2008-12-05 20:26:00,3.88313,3.89022,3.88313,3.8865,7500000.0
2008-12-05 20:27:00,3.88921,3.89218,3.87866,3.88984,6750000.0
2008-12-05 20:28:00,3.88855,3.89218,3.88633,3.88712,5250000.0
2008-12-05 20:29:00,3.88537,3.89226,3.88209,3.89205,9380000.0
2008-12-05 20:30:00,3.88836,3.89335,3.88288,3.89301,5250000.0
2008-12-05 20:31:00,3.88655,3.89359,3.88601,3.89283,5630000.0
2008-12-05 20:32:00,3.89167,3.89227,3.88706,3.88706,5630000.0
2008-12-05 20:33:00,3.88223,3.89185,3.88223,3.89067,6760000.0
2008-12-05 20:34:00,3.88879,3.8917,3.88195,3.89078,7130000.0
2008-12-05 20:35:00,3.89037,3.89317,3.88075,3.88886,5260000.0
2008-12-05 20:36:00,3.89125,3.89221,3.88244,3.89209,5250000.0
2008-12-05 20:37:00,3.89253,3.89281,3.88783,3.88985,5250000.0
2008-12-05 20:38:00,3.88727,3.89404,3.88704,3.88819,7140000.0
2008-12-05 20:39:00,3.88862,3.89247,3.8872,3.8872,4880000.0
2008-12-05 20:40:00,3.89277,3.89287,3.88756,3.88819,7880000.0
2008-12-05 20:41:00,3.8911,3.89328,3.88143,3.88856,6000000.0
2008-12-05 20:42:00,3.88309,3.89287,3.88288,3.8868,4880000.0
2008-12-05 20:43:00,3.89171,3.89238,3.88891,3.89012,6750000.0
2008-12-05 20:44:00,3.8865,3.89,3.87995,3.88416,30010000.0
2008-12-05 20:45:00,3.8923,3.8923,3.88102,3.88694,5640000.0
2008-12-05 20:46:00,3.8891,3.88963,3.88045,3.8887,3380000.0
2008-12-05 20:47:00,3.89013,3.89356,3.88666,3.88742,4880000.0
2008-12-05 20:48:00,3.88901,3.88901,3.88366,3.88838,8250000.0
2008-12-05 20:49:00,3.8838,3.88887,3.87822,3.88582,7500000.0
2008-12-05 20:50:00,3.883,3.88741,3.87803,3.88694,7500000.0
2008-12-05 20:51:00,3.88574,3.88596,3.87638,3.87998,6000000.0
2008-12-05 20:52:00,3.87815,3.88706,3.87815,3.88704,4880000.0
2008-12-05 20:53:00,3.88554,3.88554,3.87933,3.88359,8250000.0
2008-12-05 20:54:00,3.88308,3.88752,3.88075,3.88241,7510000.0
2008-12-05 20:55:00,3.88703,3.88703,3.87757,3.88607,4880000.0
2008-12-05 20:56:00,3.87839,3.88633,3.8778,3.88496,7510000.0
2008-12-05 20:57:00,3.87609,3.88764,3.87609,3.88534,6750000.0
2008-12-05 20:58:00,3.87921,3.88526,3.8755,3.8837,5630000.0
2008-12-05 20:59:00,3.88405,3.88694,3.87361,3.88298,15760000.0
2008-12-05 21:00:00,3.88601,3.88678,3.87697,3.88522,7130000.0
2008-12-05 21:01:00,3.88113,3.88701,3.88113,3.88457,4500000.0
2008-12-05 21:02:00,3.88053,3.88673,3.88053,3.88531,4500000.0
2008-12-05 21:03:00,3.88601,3.88601,3.87933,3.8849,7140000.0
2008-12-05 21:04:00,3.88549,3.88924,3.87788,3.88538,8250000.0
2008-12-05 21:05:00,3.87943,3.88597,3.87743,3.88582,3000000.0
2008-12-05 21:06:00,3.88132,3.88765,3.8789,3.88676,5630000.0
2008-12-05 21:07:00,3.88812,3.88991,3.87995,3.88539,4880000.0
2008-12-05 21:08:00,3.88147,3.88857,3.88147,3.88259,4130000.0
2008-12-05 21:09:00,3.88847,3.88934,3.87968,3.88934,8250000.0
2008-12-05 21:10:00,3.88554,3.88967,3.87832,3.88542,6750000.0
2008-12-05 21:11:00,3.88609,3.88929,3.88374,3.88374,4500000.0
2008-12-05 21:12:00,3.88808,3.88808,3.8784,3.88457,7130000.0
2008-12-05 21:13:00,3.88369,3.88927,3.87921,3.88888,5250000.0
2008-12-05 21:14:00,3.88755,3.88969,3.87989,3.88366,14250000.0
2008-12-05 21:15:00,3.8904,3.89055,3.88476,3.89022,7500000.0
2008-12-05 21:16:00,3.88488,3.89123,3.88488,3.88586,7140000.0
2008-12-05 21:17:00,3.88867,3.8904,3.8793,3.8904,7130000.0
2008-12-05 21:18:00,3.89125,3.89478,3.88291,3.89152,5630000.0
2008-12-05 21:19:00,3.89117,3.8923,3.88273,3.89024,8630000.0
2008-12-05 21:20:00,3.88666,3.89436,3.88274,3.88983,6000000.0
2008-12-05 21:21:00,3.88048,3.89217,3.88048,3.88702,7500000.0
2008-12-05 21:22:00,3.89149,3.89251,3.88663,3.88826,6380000.0
2008-12-05 21:23:00,3.89056,3.89056,3.88053,3.88538,5630000.0
2008-12-05 21:24:00,3.88275,3.89278,3.8827,3.89031,6380000.0
2008-12-05 21:25:00,3.89096,3.89191,3.88579,3.8866,3750000.0
2008-12-05 21:26:00,3.8907,3.89393,3.8833,3.89113,7130000.0
2008-12-05 21:27:00,3.8868,3.89044,3.87794,3.88819,6380000.0
2008-12-05 21:28:00,3.8869,3.89137,3.88582,3.88902,7130000.0
2008-12-05 21:29:00,3.88447,3.89232,3.88209,3.89232,8250000.0
2008-12-05 21:30:00,3.88862,3.89365,3.88436,3.88962,6750000.0
2008-12-05 21:31:00,3.8915,3.8915,3.88066,3.88629,4880000.0
2008-12-05 21:32:00,3.88858,3.89139,3.88233,3.89139,6380000.0
2008-12-05 21:33:00,3.89217,3.89287,3.88378,3.88799,4880000.0
2008-12-05 21:34:00,3.88177,3.89355,3.88177,3.88885,7500000.0
2008-12-05 21:35:00,3.88779,3.89088,3.88229,3.88985,6380000.0
2008-12-05 21:36:00,3.89281,3.89809,3.88461,3.88679,17260000.0
2008-12-05 21:37:00,3.88699,3.8925,3.88618,3.89146,5250000.0
2008-12-05 21:38:00,3.88859,3.89083,3.88538,3.89083,7880000.0
2008-12-05 21:39:00,3.88971,3.89193,3.8851,3.88831,5250000.0
2008-12-05 21:40:00,3.89037,3.89123,3.88572,3.89079,7130000.0
2008-12-05 21:41:00,3.88881,3.89201,3.88507,3.88939,6750000.0
2008-12-05 21:42:00,3.88853,3.88853,3.87685,3.88245,10880000.0
2008-12-05 21:43:00,3.88707,3.88927,3.88228,3.88228,6000000.0
2008-12-05 21:44:00,3.88205,3.88923,3.87948,3.8889,8630000.0
2008-12-05 21:45:00,3.88273,3.89251,3.88077,3.89028,6000000.0
2008-12-05 21:46:00,3.88963,3.89053,3.87868,3.88973,6380000.0
2008-12-05 21:47:00,3.88675,3.89186,3.88114,3.89051,6000000.0
2008-12-05 21:48:00,3.88371,3.88652,3.8754,3.87594,8250000.0
2008-12-05 21:49:00,3.88407,3.88407,3.87346,3.88113,5260000.0
2008-12-05 21:50:00,3.88088,3.88657,3.8737,3.88162,5250000.0
2008-12-05 21:51:00,3.87789,3.8824,3.87199,3.87199,6010000.0
2008-12-05 21:52:00,3.87943,3.88218,3.87272,3.87639,4880000.0
2008-12-05 21:53:00,3.87602,3.88093,3.87571,3.87571,6750000.0
2008-12-05 21:54:00,3.87676,3.88392,3.87348,3.87792,7880000.0
2008-12-05 21:55:00,3.8764,3.88078,3.87108,3.88011,4510000.0
2008-12-05 21:56:00,3.88051,3.88429,3.87307,3.88195,6010000.0
2008-12-05 21:57:00,3.87845,3.87932,3.85716,3.85716,7880000.0
2008-12-05 21:58:00,3.86312,3.87532,3.86241,3.87204,6760000.0
2008-12-05 21:59:00,3.87018,3.87418,3.86328,3.87251,7510000.0
2008-12-05 22:00:00,3.86845,3.87788,3.86632,3.87788,5250000.0
2008-12-05 22:01:00,3.87957,3.87957,3.86729,3.87194,5260000.0
2008-12-05 22:02:00,3.87158,3.87421,3.8671,3.8671,7140000.0
2008-12-05 22:03:00,3.87393,3.87393,3.86416,3.87165,6380000.0
2008-12-05 22:04:00,3.8727,3.8735,3.8625,3.87279,5250000.0
2008-12-05 22:05:00,3.87028,3.87589,3.86588,3.87264,4880000.0
2008-12-05 22:06:00,3.87281,3.87561,3.86613,3.87113,6000000.0
2008-12-05 22:07:00,3.87395,3.87512,3.86888,3.87285,2640000.0
2008-12-05 22:08:00,3.87254,3.87456,3.86777,3.86777,8250000.0
2008-12-05 22:09:00,3.87165,3.87671,3.8661,3.87288,4510000.0
2008-12-05 22:10:00,3.87415,3.87415,3.86989,3.87004,6000000.0
2008-12-05 22:11:00,3.86951,3.87486,3.86497,3.8729,7880000.0
2008-12-05 22:12:00,3.86898,3.876,3.8659,3.86929,7880000.0
2008-12-05 22:13:00,3.87089,3.88047,3.86523,3.86523,8250000.0
2008-12-05 22:14:00,3.86321,3.87199,3.86321,3.86776,6020000.0
2008-12-05 22:15:00,3.86991,3.87331,3.86305,3.87139,4880000.0
2008-12-05 22:16:00,3.87403,3.87403,3.87139,3.87255,6000000.0
2008-12-05 22:17:00,3.87128,3.8756,3.86511,3.8705,4880000.0
2008-12-05 22:18:00,3.87203,3.87211,3.86748,3.86748,6380000.0
2008-12-05 22:19:00,3.87101,3.87717,3.8663,3.87112,7880000.0
2008-12-05 22:20:00,3.87531,3.87531,3.866,3.87322,3380000.0
2008-12-05 22:21:00,3.86842,3.87339,3.86678,3.87298,5260000.0
2008-12-05 22:22:00,3.86805,3.87282,3.86218,3.87282,6750000.0
2008-12-05 22:23:00,3.8668,3.87263,3.86299,3.8684,5630000.0
2008-12-05 22:24:00,3.87302,3.87302,3.86307,3.87004,4130000.0
2008-12-05 22:25:00,3.87269,3.87306,3.86344,3.86823,6380000.0
2008-12-05 22:26:00,3.86814,3.87354,3.86814,3.87343,5250000.0
2008-12-05 22:27:00,3.86673,3.87148,3.86023,3.87053,6760000.0
2008-12-05 22:28:00,3.86362,3.87336,3.86362,3.86786,6000000.0
2008-12-05 22:29:00,3.86763,3.87403,3.86597,3.87403,5630000.0
2008-12-05 22:30:00,3.8698,3.87436,3.8698,3.87138,8250000.0
2008-12-05 22:31:00,3.86987,3.87172,3.86654,3.87067,5630000.0
2008-12-05 22:32:00,3.86984,3.87085,3.85931,3.85931,8250000.0
2008-12-05 22:33:00,3.87155,3.87793,3.86784,3.87213,7880000.0
2008-12-05 22:34:00,3.87397,3.87513,3.86882,3.87307,7130000.0
2008-12-05 22:35:00,3.87114,3.87379,3.86315,3.87054,6750000.0
2008-12-05 22:36:00,3.87281,3.87281,3.86297,3.86881,5250000.0
2008-12-05 22:37:00,3.86816,3.87332,3.86655,3.87257,6380000.0
2008-12-05 22:38:00,3.87323,3.8734,3.86337,3.87317,4130000.0
2008-12-05 22:39:00,3.87263,3.87263,3.86127,3.86806,8250000.0
2008-12-05 22:40:00,3.87386,3.87386,3.86869,3.86869,6000000.0
2008-12-05 22:41:00,3.87361,3.87361,3.86267,3.87228,6380000.0
2008-12-05 22:42:00,3.87199,3.87285,3.86131,3.86654,8250000.0
2008-12-05 22:43:00,3.86989,3.87306,3.86319,3.86811,5630000.0
2008-12-05 22:44:00,3.86633,3.87278,3.86189,3.87278,9020000.0
2008-12-05 22:45:00,3.87205,3.87211,3.86313,3.87109,4500000.0
2008-12-05 22:46:00,3.87162,3.87286,3.8633,3.86733,8250000.0
2008-12-05 22:47:00,3.87249,3.87249,3.86667,3.87212,5250000.0
2008-12-05 22:48:00,3.86743,3.87312,3.86743,3.87312,4890000.0
2008-12-05 22:49:00,3.87174,3.87252,3.86792,3.87217,6380000.0
2008-12-05 22:50:00,3.87122,3.87211,3.86723,3.87174,4130000.0
2008-12-05 22:51:00,3.86322,3.87293,3.86322,3.87029,8250000.0
2008-12-05 22:52:00,3.86832,3.87412,3.86374,3.86374,6760000.0
2008-12-05 22:53:00,3.87139,3.87229,3.86682,3.86682,3750000.0
2008-12-05 22:54:00,3.87162,3.87162,3.86189,3.87021,6010000.0
2008-12-05 22:55:00,3.86248,3.87274,3.86248,3.87085,5250000.0
2008-12-05 22:56:00,3.87019,3.87268,3.8634,3.86687,6750000.0
2008-12-05 22:57:00,3.87187,3.87263,3.86264,3.86264,7500000.0
2008-12-05 22:58:00,3.86672,3.87015,3.86081,3.86859,5630000.0
2008-12-05 22:59:00,3.87115,3.87115,3.86693,3.86693,6000000.0
2008-12-05 23:00:00,3.86845,3.87319,3.8625,3.86499,7880000.0
2008-12-05 23:01:00,3.86572,3.87188,3.86572,3.86974,7140000.0
2008-12-05 23:02:00,3.86298,3.86868,3.8599,3.86084,5260000.0
2008-12-05 23:03:00,3.87024,3.87177,3.8618,3.86935,3750000.0
2008-12-05 23:04:00,3.87056,3.87119,3.86606,3.86976,4500000.0
2008-12-05 23:05:00,3.87208,3.87208,3.86647,3.86704,7130000.0
2008-12-05 23:06:00,3.86598,3.86673,3.8654,3.8654,3750000.0
2008-12-05 23:07:00,3.86952,3.8703,3.86326,3.8703,5260000.0
2008-12-05 23:08:00,3.87108,3.87201,3.86225,3.86859,7130000.0
2008-12-05 23:09:00,3.87112,3.8712,3.8617,3.86955,5260000.0
2008-12-05 23:10:00,3.87116,3.87127,3.86451,3.86949,6380000.0
2008-12-05 23:11:00,3.86595,3.87107,3.86156,3.86589,6000000.0
2008-12-05 23:12:00,3.87156,3.87215,3.86669,3.86952,5630000.0
2008-12-05 23:13:00,3.86582,3.87037,3.86147,3.87037,5260000.0
2008-12-05 23:14:00,3.86709,3.8701,3.86072,3.86833,5250000.0
2008-12-05 23:15:00,3.87046,3.87196,3.86501,3.87043,7500000.0
2008-12-05 23:16:00,3.87094,3.87168,3.86199,3.87048,6000000.0
2008-12-05 23:17:00,3.87116,3.873,3.86235,3.86235,8250000.0
2008-12-05 23:18:00,3.87102,3.87313,3.8637,3.86978,7510000.0
2008-12-05 23:19:00,3.86828,3.87586,3.86457,3.8758,6750000.0
2008-12-05 23:20:00,3.87249,3.87608,3.87077,3.87608,6760000.0
2008-12-05 23:21:00,3.87089,3.87653,3.86728,3.87653,4500000.0
2008-12-05 23:22:00,3.87545,3.87615,3.87314,3.87615,3750000.0
2008-12-05 23:23:00,3.87522,3.87525,3.86737,3.87525,4140000.0
2008-12-05 23:24:00,3.87603,3.87682,3.87182,3.87581,4130000.0
2008-12-05 23:25:00,3.87706,3.87745,3.87248,3.87567,5260000.0
2008-12-05 23:26:00,3.87501,3.87607,3.86977,3.87607,6010000.0
2008-12-05 23:27:00,3.87674,3.8769,3.87224,3.8769,5260000.0
2008-12-05 23:28:00,3.87107,3.87602,3.87046,3.87556,5260000.0
2008-12-05 23:29:00,3.86989,3.87609,3.86662,3.87609,7500000.0
2008-12-05 23:30:00,3.87411,3.87646,3.87035,3.87035,4880000.0
2008-12-05 23:31:00,3.87171,3.87538,3.87086,3.87186,5630000.0
2008-12-05 23:32:00,3.87446,3.87536,3.86808,3.86808,3000000.0
2008-12-05 23:33:00,3.87062,3.87577,3.86599,3.86599,4880000.0
2008-12-05 23:34:00,3.87072,3.87569,3.87006,3.87493,5250000.0
2008-12-05 23:35:00,3.87524,3.87636,3.86684,3.87104,5250000.0
2008-12-05 23:36:00,3.87404,3.87586,3.86629,3.87586,5630000.0
2008-12-05 23:37:00,3.8691,3.87646,3.86639,3.8665,6750000.0
2008-12-05 23:38:00,3.8705,3.87534,3.8705,3.8738,4880000.0
2008-12-05 23:39:00,3.87518,3.87518,3.864,3.87416,3000000.0
2008-12-05 23:40:00,3.87232,3.87232,3.87058,3.87058,1500000.0
2008-12-05 23:41:00,3.87219,3.87672,3.8713,3.87457,6000000.0
2008-12-05 23:42:00,3.87243,3.87838,3.86796,3.87472,5250000.0
2008-12-05 23:43:00,3.87052,3.87625,3.86842,3.86842,6380000.0
2008-12-05 23:44:00,3.86758,3.87751,3.86748,3.8743,7130000.0
2008-12-05 23:45:00,3.87894,3.87894,3.86574,3.87489,4130000.0
2008-12-05 23:46:00,3.87134,3.87583,3.86369,3.871,6760000.0
2008-12-05 23:47:00,3.87583,3.87583,3.87023,3.87197,5630000.0
2008-12-05 23:48:00,3.87519,3.87582,3.87193,3.87207,3380000.0
2008-12-05 23:49:00,3.87112,3.87474,3.8663,3.87474,4130000.0
2008-12-05 23:50:00,3.87359,3.8754,3.87079,3.8754,6000000.0
2008-12-05 23:51:00,3.8765,3.8765,3.87425,3.8759,5630000.0
2008-12-05 23:52:00,3.87266,3.87703,3.86656,3.86656,4880000.0
2008-12-05 23:53:00,3.87485,3.87679,3.87088,3.87372,5250000.0
2008-12-05 23:54:00,3.87485,3.87509,3.87308,3.87509,3750000.0
2008-12-05 23:55:00,3.87381,3.87674,3.87381,3.87674,3750000.0
2008-12-05 23:56:00,3.87214,3.878,3.87113,3.8764,7510000.0
2008-12-05 23:57:00,3.87033,3.87397,3.86408,3.8714,6760000.0
2008-12-05 23:58:00,3.87538,3.877,3.8706,3.87345,6000000.0
2008-12-05 23:59:00,3.8721,3.87858,3.86811,3.87472,5250000.0
2008-12-08 00:01:00,3.88122,3.88221,3.87262,3.88029,3000000.0
2008-12-08 00:04:00,3.88125,3.88263,3.87299,3.88055,3000000.0
2008-12-08 00:16:00,3.87872,3.88374,3.87373,3.88094,8250000.0
2008-12-08 00:30:00,3.87811,3.88482,3.87442,3.88179,7500000.0
2008-12-08 00:33:00,3.87797,3.88135,3.87664,3.87916,4880000.0
2008-12-08 00:45:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:00:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:06:00,3.88301,3.88301,3.88109,3.88109,1500000.0
2008-12-08 01:07:00,3.88102,3.88201,3.87242,3.88009,3000000.0
2008-12-08 01:15:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:19:00,3.87904,3.88374,3.87374,3.8826,6000000.0
2008-12-08 01:20:00,3.87723,3.87723,3.87671,3.87671,2250000.0
2008-12-08 01:25:00,3.88267,3.88459,3.88037,3.88401,5250000.0
2008-12-08 01:26:00,3.87861,3.87861,3.87139,3.87621,4500000.0
2008-12-08 01:27:00,3.87571,3.87595,3.87228,3.87228,3000000.0
2008-12-08 01:30:00,3.87355,3.88002,3.87062,3.88002,6000000.0
2008-12-08 01:32:00,3.87784,3.87784,3.87691,3.87691,1500000.0
2008-12-08 01:33:00,3.87616,3.87966,3.86994,3.87364,7500000.0
2008-12-08 01:35:00,3.87769,3.87769,3.86829,3.87599,4500000.0
2008-12-08 01:45:00,3.87942,3.88041,3.87082,3.87849,3000000.0
2008-12-08 01:58:00,3.87382,3.87743,3.86808,3.87422,4500000.0
2008-12-08 02:02:00,3.87429,3.87679,3.86698,3.87233,5250000.0
2008-12-08 02:03:00,3.87483,3.87483,3.86672,3.86672,1500000.0
2008-12-08 02:10:00,3.87425,3.87613,3.86625,3.87172,5250000.0
2008-12-08 02:11:00,3.87197,3.87197,3.86662,3.86662,1500000.0
2008-12-08 02:15:00,3.87138,3.87683,3.87138,3.87678,3000000.0
2008-12-08 02:16:00,3.87164,3.87598,3.87003,3.87123,3000000.0
2008-12-08 02:17:00,3.87545,3.87648,3.87062,3.8715,4500000.0
2008-12-08 02:18:00,3.8765,3.8765,3.87028,3.87028,5630000.0
2008-12-08 02:19:00,3.87387,3.87614,3.86527,3.87059,7880000.0
2008-12-08 02:29:00,3.87554,3.87554,3.86404,3.86867,6000000.0
2008-12-08 02:30:00,3.87427,3.87427,3.87427,3.87427,750000.0
2008-12-08 02:32:00,3.87297,3.87676,3.87297,3.87632,3000000.0
2008-12-08 02:33:00,3.87595,3.87595,3.87023,3.87508,4500000.0
2008-12-08 02:34:00,3.87534,3.87534,3.87531,3.87531,1500000.0
2008-12-08 02:35:00,3.87543,3.87543,3.86572,3.87447,5250000.0
2008-12-08 02:36:00,3.87692,3.87692,3.86638,3.86638,3750000.0
2008-12-08 02:37:00,3.87398,3.87605,3.86675,3.8721,6750000.0
2008-12-08 02:38:00,3.87288,3.87632,3.86789,3.87141,5250000.0
2008-12-08 02:39:00,3.87086,3.87092,3.87086,3.87092,2250000.0
2008-12-08 02:40:00,3.87658,3.87825,3.86776,3.87301,6000000.0
2008-12-08 02:45:00,3.87627,3.87842,3.86902,3.87437,5250000.0
2008-12-08 02:51:00,3.87404,3.87551,3.86604,3.87175,5250000.0
2008-12-08 03:00:00,3.87627,3.87842,3.86902,3.87437,5250000.0
2008-12-08 03:02:00,3.87675,3.87804,3.87295,3.87486,7130000.0
2008-12-08 03:03:00,3.87847,3.88073,3.87207,3.87577,4500000.0
2008-12-08 03:04:00,3.87229,3.87652,3.86571,3.87282,8630000.0
2008-12-08 03:15:00,3.87525,3.87719,3.86723,3.87231,5250000.0
2008-12-08 03:22:00,3.87544,3.87659,3.8674,3.8674,5250000.0
2008-12-08 03:23:00,3.8695,3.87651,3.8695,3.87105,3750000.0
2008-12-08 03:24:00,3.87463,3.87553,3.86952,3.87538,5630000.0
2008-12-08 03:25:00,3.87598,3.87598,3.86913,3.87449,5630000.0
2008-12-08 03:26:00,3.874,3.87634,3.87178,3.87274,4510000.0
2008-12-08 03:27:00,3.86995,3.87605,3.86637,3.87605,5250000.0
2008-12-08 03:28:00,3.87074,3.87491,3.86567,3.8736,5250000.0
2008-12-08 03:29:00,3.87561,3.87622,3.86682,3.87114,7130000.0
2008-12-08 03:30:00,3.87717,3.87717,3.86554,3.86963,13140000.0
2008-12-08 03:31:00,3.87787,3.8816,3.86886,3.86886,6000000.0
2008-12-08 03:32:00,3.87622,3.87622,3.86682,3.87479,6380000.0
2008-12-08 03:33:00,3.87073,3.87622,3.86682,3.87556,4880000.0
2008-12-08 03:34:00,3.87622,3.87646,3.86922,3.87556,6760000.0
2008-12-08 03:35:00,3.87131,3.87304,3.86914,3.87056,4510000.0
2008-12-08 03:36:00,3.87443,3.87643,3.86696,3.86696,9000000.0
2008-12-08 03:37:00,3.87425,3.87764,3.87143,3.87649,9010000.0
2008-12-08 03:41:00,3.87569,3.87569,3.86695,3.8702,6750000.0
2008-12-08 03:42:00,3.87501,3.87644,3.867,3.87624,7880000.0
2008-12-08 03:43:00,3.87468,3.87807,3.8684,3.87357,8630000.0
2008-12-08 03:44:00,3.8754,3.8758,3.87056,3.87449,7500000.0
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 04:15:00,3.87587,3.87802,3.87587,3.87802,2250000.0
2008-12-08 04:17:00,3.87388,3.87556,3.86597,3.87189,4140000.0
2008-12-08 04:29:00,3.87126,3.87693,3.87126,3.87225,4500000.0
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 05:00:00,3.87427,3.87825,3.87427,3.87825,5630000.0
2008-12-08 05:01:00,3.87426,3.87509,3.86628,3.8721,5250000.0
2008-12-08 05:15:00,3.87624,3.87624,3.86375,3.86882,9380000.0
2008-12-08 05:20:00,3.87257,3.87873,3.86749,3.87656,7880000.0
2008-12-08 05:30:00,3.87802,3.87802,3.86862,3.87155,6000000.0
2008-12-08 05:40:00,3.87265,3.87514,3.86639,3.87111,3760000.0
2008-12-08 05:41:00,3.87557,3.87557,3.87167,3.87482,2250000.0
2008-12-08 05:42:00,3.87229,3.87595,3.86529,3.87205,5250000.0
2008-12-08 05:43:00,3.8731,3.87811,3.8731,3.87712,5640000.0
2008-12-08 05:44:00,3.87357,3.87497,3.86576,3.87174,4880000.0
2008-12-08 05:45:00,3.87398,3.87546,3.87086,3.87546,2250000.0
2008-12-08 05:46:00,3.86678,3.87473,3.86678,3.87473,1500000.0
2008-12-08 05:47:00,3.87641,3.87641,3.87108,3.87108,3380000.0
2008-12-08 05:48:00,3.87672,3.87672,3.86739,3.87195,4500000.0
2008-12-08 05:49:00,3.8731,3.87764,3.8731,3.87693,6010000.0
2008-12-08 05:50:00,3.87351,3.87496,3.86558,3.87158,4880000.0
2008-12-08 05:51:00,3.87312,3.87713,3.87312,3.87521,3750000.0
2008-12-08 05:52:00,3.87504,3.87504,3.87386,3.87386,1130000.0
2008-12-08 05:53:00,3.87088,3.87545,3.86543,3.87357,4890000.0
2008-12-08 05:54:00,3.87388,3.87548,3.86592,3.8717,4880000.0
2008-12-08 05:55:00,3.87473,3.8764,3.86512,3.8764,4880000.0
2008-12-08 05:56:00,3.87376,3.87598,3.86635,3.87591,6750000.0
2008-12-08 05:57:00,3.87603,3.87603,3.87081,3.87081,1500000.0
2008-12-08 05:58:00,3.87111,3.87111,3.87107,3.87107,1500000.0
2008-12-08 05:59:00,3.87337,3.87529,3.86519,3.87088,4140000.0
2008-12-08 06:00:00,3.8768,3.8799,3.86981,3.87572,3760000.0
2008-12-08 06:01:00,3.87483,3.87483,3.87483,3.87483,750000.0
2008-12-08 06:02:00,3.87397,3.87397,3.87397,3.87397,750000.0
2008-12-08 06:03:00,3.87478,3.87607,3.86645,3.87191,4510000.0
2008-12-08 06:04:00,3.87386,3.87541,3.86605,3.87181,4880000.0
2008-12-08 06:05:00,3.87646,3.87779,3.8672,3.8672,3750000.0
2008-12-08 06:06:00,3.87063,3.87522,3.87063,3.87089,3750000.0
2008-12-08 06:07:00,3.87516,3.87516,3.86693,3.87456,3000000.0
2008-12-08 06:08:00,3.86752,3.87686,3.86752,3.87468,3000000.0
2008-12-08 06:09:00,3.87386,3.87525,3.86568,3.87158,5250000.0
2008-12-08 06:10:00,3.86678,3.87487,3.86678,3.87487,1500000.0
2008-12-08 06:11:00,3.87499,3.87626,3.87071,3.87071,3380000.0
2008-12-08 06:12:00,3.87613,3.87693,3.86659,3.87693,4130000.0
2008-12-08 06:13:00,3.8757,3.87696,3.86609,3.87549,6010000.0
2008-12-08 06:14:00,3.87538,3.87538,3.86494,3.86584,5630000.0
2008-12-08 06:15:00,3.87698,3.87698,3.86613,3.86917,8260000.0
2008-12-08 06:16:00,3.87022,3.87778,3.87022,3.87705,5630000.0
2008-12-08 06:17:00,3.87015,3.87586,3.86362,3.87586,10510000.0
2008-12-08 06:18:00,3.87553,3.87793,3.86988,3.87577,6380000.0
2008-12-08 06:19:00,3.87633,3.87846,3.87304,3.8764,7130000.0
2008-12-08 06:20:00,3.87293,3.87606,3.87015,3.87518,4880000.0
2008-12-08 06:21:00,3.87632,3.87632,3.87137,3.87414,4500000.0
2008-12-08 06:22:00,3.8763,3.8763,3.86936,3.87178,4880000.0
2008-12-08 06:23:00,3.87197,3.87886,3.86712,3.87723,17640000.0
2008-12-08 06:24:00,3.87587,3.87657,3.86816,3.87346,6750000.0
2008-12-08 06:25:00,3.87304,3.87609,3.86585,3.86585,7130000.0
2008-12-08 06:26:00,3.8718,3.87618,3.86791,3.8755,5250000.0
2008-12-08 06:27:00,3.87713,3.87883,3.86923,3.87426,6380000.0
2008-12-08 06:28:00,3.87165,3.87695,3.86727,3.87695,5250000.0
2008-12-08 06:29:00,3.87521,3.87751,3.86787,3.87319,6010000.0
2008-12-08 06:30:00,3.88072,3.88072,3.87132,3.87425,6770000.0
2008-12-08 06:40:00,3.87702,3.87871,3.8691,3.87698,8630000.0
2008-12-08 06:45:00,3.87434,3.87942,3.87002,3.87799,12400000.0
2008-12-08 07:00:00,3.87928,3.88018,3.87062,3.87842,15760000.0
2008-12-08 07:04:00,3.87452,3.87606,3.86672,3.87606,5250000.0
2008-12-08 07:14:00,3.87513,3.87884,3.86952,3.87598,6750000.0
2008-12-08 07:15:00,3.87272,3.88021,3.87032,3.87597,28890000.0
2008-12-08 07:29:00,3.87598,3.87608,3.86562,3.87084,5250000.0
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 08:00:00,3.87982,3.88042,3.87042,3.8798,11640000.0
2008-12-08 08:07:00,3.87454,3.87623,3.86734,3.87521,6380000.0
2008-12-08 08:08:00,3.87578,3.87953,3.86956,3.87456,7880000.0
2008-12-08 08:09:00,3.87998,3.87998,3.87227,3.87408,5250000.0
2008-12-08 08:10:00,3.86914,3.87642,3.86914,3.87642,4510000.0
2008-12-08 08:11:00,3.87149,3.88194,3.87149,3.87286,7510000.0
2008-12-08 08:12:00,3.87675,3.87939,3.87032,3.87468,6750000.0
2008-12-08 08:15:00,3.87667,3.88417,3.87352,3.88037,18380000.0
2008-12-08 08:16:00,3.87774,3.87871,3.87004,3.87839,5250000.0
2008-12-08 08:21:00,3.87977,3.88086,3.87227,3.88076,4880000.0
2008-12-08 08:22:00,3.87981,3.88158,3.8741,3.87664,4500000.0
2008-12-08 08:23:00,3.88123,3.88129,3.87467,3.88129,6380000.0
2008-12-08 08:24:00,3.88059,3.88059,3.87478,3.87924,4500000.0
2008-12-08 08:25:00,3.87644,3.88159,3.87602,3.88141,6750000.0
2008-12-08 08:26:00,3.87939,3.87939,3.86909,3.87367,9380000.0
2008-12-08 08:28:00,3.87885,3.87922,3.86875,3.87698,10140000.0
2008-12-08 08:29:00,3.87842,3.87884,3.87173,3.87627,9000000.0
2008-12-08 08:30:00,3.87684,3.87684,3.86608,3.86707,9000000.0
2008-12-08 08:31:00,3.87312,3.87595,3.86627,3.87405,4880000.0
2008-12-08 08:32:00,3.87534,3.87534,3.86586,3.86967,8250000.0
2008-12-08 08:33:00,3.87509,3.87544,3.87113,3.87165,4510000.0
2008-12-08 08:34:00,3.87827,3.87827,3.87041,3.87367,3750000.0
2008-12-08 08:35:00,3.87746,3.87803,3.86764,3.87369,11630000.0
2008-12-08 08:36:00,3.86908,3.87871,3.86908,3.87201,7130000.0
2008-12-08 08:37:00,3.87605,3.8768,3.86951,3.87641,5250000.0
2008-12-08 08:38:00,3.87549,3.8786,3.86657,3.87611,9380000.0
2008-12-08 08:39:00,3.86863,3.87536,3.86581,3.87304,6750000.0
2008-12-08 08:40:00,3.87491,3.87491,3.86412,3.87154,11260000.0
2008-12-08 08:41:00,3.86353,3.87309,3.86353,3.87309,5250000.0
2008-12-08 08:42:00,3.87293,3.87804,3.8679,3.87592,6380000.0
2008-12-08 08:43:00,3.8752,3.87588,3.86471,3.8752,5250000.0
2008-12-08 08:44:00,3.87506,3.87506,3.86966,3.87481,5250000.0
2008-12-08 08:45:00,3.8771,3.8771,3.86532,3.87442,9760000.0
2008-12-08 08:46:00,3.87148,3.87413,3.86486,3.87413,7500000.0
2008-12-08 08:49:00,3.87196,3.87636,3.86548,3.87391,10510000.0
2008-12-08 08:50:00,3.87329,3.87329,3.86444,3.87319,7130000.0
2008-12-08 08:51:00,3.86571,3.87544,3.86571,3.87322,4510000.0
2008-12-08 08:52:00,3.87317,3.87461,3.86762,3.86907,6380000.0
2008-12-08 08:53:00,3.87334,3.87485,3.86944,3.87378,7500000.0
2008-12-08 08:54:00,3.87579,3.87682,3.86536,3.87386,12770000.0
2008-12-08 08:55:00,3.87375,3.87375,3.86746,3.87372,8250000.0
2008-12-08 08:56:00,3.8696,3.8764,3.86636,3.87489,8250000.0
2008-12-08 08:57:00,3.87232,3.87628,3.86568,3.87049,4890000.0
2008-12-08 08:58:00,3.87317,3.87327,3.86406,3.86954,5630000.0
2008-12-08 08:59:00,3.8714,3.87284,3.86244,3.86707,5630000.0
2008-12-08 09:00:00,3.87085,3.8731,3.85703,3.86634,17290000.0
2008-12-08 09:01:00,3.86185,3.87162,3.86185,3.86599,7510000.0
2008-12-08 09:02:00,3.87434,3.87752,3.87197,3.87225,6380000.0
2008-12-08 09:03:00,3.87083,3.87083,3.85904,3.86307,4880000.0
2008-12-08 09:04:00,3.86224,3.86748,3.8531,3.86397,7880000.0
2008-12-08 09:05:00,3.86761,3.86805,3.85991,3.86144,5260000.0
2008-12-08 09:06:00,3.85178,3.86379,3.85178,3.86021,5630000.0
2008-12-08 09:07:00,3.85615,3.86206,3.85208,3.85745,7510000.0
2008-12-08 09:08:00,3.86122,3.8629,3.85506,3.8601,5250000.0
2008-12-08 09:09:00,3.86057,3.8649,3.85821,3.86196,7880000.0
2008-12-08 09:10:00,3.86079,3.8655,3.85907,3.86034,6000000.0
2008-12-08 09:11:00,3.86008,3.8662,3.8559,3.86497,5260000.0
2008-12-08 09:12:00,3.86163,3.86885,3.85729,3.86823,7500000.0
2008-12-08 09:13:00,3.8603,3.86519,3.84795,3.84795,7500000.0
2008-12-08 09:14:00,3.84652,3.86226,3.84638,3.85982,5250000.0
2008-12-08 09:15:00,3.86497,3.86497,3.85242,3.85964,9010000.0
2008-12-08 09:16:00,3.85451,3.85973,3.85451,3.85518,5250000.0
2008-12-08 09:17:00,3.85287,3.85741,3.85141,3.85197,4130000.0
2008-12-08 09:19:00,3.85455,3.85721,3.84543,3.84543,6760000.0
2008-12-08 09:20:00,3.8524,3.8524,3.8477,3.8477,7510000.0
2008-12-08 09:21:00,3.84693,3.85465,3.84693,3.85181,6010000.0
2008-12-08 09:22:00,3.8477,3.86554,3.84678,3.86007,7140000.0
2008-12-08 09:23:00,3.86,3.86024,3.85246,3.85246,3750000.0
2008-12-08 09:24:00,3.85437,3.85924,3.8522,3.85289,7500000.0
2008-12-08 09:25:00,3.854,3.85785,3.84871,3.85248,7880000.0
2008-12-08 09:26:00,3.84988,3.85889,3.84405,3.85112,12760000.0
2008-12-08 09:27:00,3.85908,3.85908,3.84438,3.84438,8250000.0
2008-12-08 09:28:00,3.84422,3.85033,3.83858,3.84382,6000000.0
2008-12-08 09:29:00,3.85079,3.85357,3.84231,3.85171,6760000.0
2008-12-08 09:30:00,3.85357,3.85733,3.84629,3.85183,7130000.0
2008-12-08 09:31:00,3.85086,3.8543,3.84526,3.84526,3380000.0
2008-12-08 09:32:00,3.84752,3.85917,3.84245,3.84821,7510000.0
2008-12-08 09:33:00,3.84926,3.85697,3.84611,3.84736,5250000.0
2008-12-08 09:34:00,3.85084,3.85524,3.84687,3.85423,6380000.0
2008-12-08 09:35:00,3.84766,3.85465,3.84217,3.84656,11260000.0
2008-12-08 09:36:00,3.8464,3.85282,3.84583,3.84988,6750000.0
2008-12-08 09:37:00,3.84751,3.85095,3.84447,3.84502,4130000.0
2008-12-08 09:38:00,3.85005,3.85005,3.84239,3.84446,5630000.0
2008-12-08 09:39:00,3.84957,3.84957,3.84319,3.84319,3750000.0
2008-12-08 09:41:00,3.8497,3.8497,3.84411,3.84879,6000000.0
2008-12-08 09:44:00,3.8484,3.8484,3.84321,3.84656,9000000.0
2008-12-08 09:45:00,3.8493,3.8493,3.83634,3.84615,12010000.0
2008-12-08 09:46:00,3.84684,3.84993,3.84076,3.84909,6000000.0
2008-12-08 09:47:00,3.84882,3.85829,3.84381,3.84669,7500000.0
2008-12-08 09:48:00,3.833,3.84273,3.833,3.84122,5630000.0
2008-12-08 09:49:00,3.84333,3.84513,3.83804,3.83804,4880000.0
2008-12-08 09:50:00,3.84631,3.84656,3.83813,3.84264,6010000.0
2008-12-08 09:51:00,3.8395,3.84527,3.83804,3.84511,3380000.0
2008-12-08 09:52:00,3.84294,3.84415,3.84134,3.84163,6000000.0
2008-12-08 09:53:00,3.84066,3.84421,3.83726,3.84281,6770000.0
2008-12-08 09:54:00,3.84277,3.84413,3.83246,3.83246,7500000.0
2008-12-08 09:55:00,3.83904,3.83978,3.82816,3.82853,8630000.0
2008-12-08 09:56:00,3.83711,3.84078,3.8305,3.83907,6390000.0
2008-12-08 09:57:00,3.83505,3.84134,3.83007,3.83007,7130000.0
2008-12-08 09:58:00,3.84001,3.84419,3.83717,3.84288,8250000.0
2008-12-08 09:59:00,3.83645,3.84344,3.83196,3.84344,7880000.0
2008-12-08 10:00:00,3.84067,3.84585,3.83406,3.84472,13900000.0
2008-12-08 10:01:00,3.83888,3.84337,3.833,3.84337,8250000.0
2008-12-08 10:03:00,3.84412,3.84444,3.83507,3.84081,6000000.0
2008-12-08 10:04:00,3.84149,3.84411,3.82995,3.84377,7880000.0
2008-12-08 10:05:00,3.84556,3.85016,3.83779,3.84941,5250000.0
2008-12-08 10:06:00,3.84774,3.84914,3.83654,3.84727,6760000.0
2008-12-08 10:07:00,3.84763,3.84763,3.83835,3.84309,5250000.0
2008-12-08 10:08:00,3.84512,3.84989,3.83725,3.84323,6010000.0
2008-12-08 10:09:00,3.84227,3.84895,3.84227,3.84494,4880000.0
2008-12-08 10:10:00,3.84536,3.85151,3.84536,3.8505,6000000.0
2008-12-08 10:11:00,3.85226,3.85226,3.83887,3.85117,7510000.0
2008-12-08 10:12:00,3.85223,3.85633,3.84722,3.85005,5250000.0
2008-12-08 10:13:00,3.84645,3.85979,3.84645,3.85673,5250000.0
2008-12-08 10:14:00,3.85028,3.85564,3.84786,3.84786,5630000.0
2008-12-08 10:15:00,3.84895,3.85417,3.84716,3.85325,7880000.0
2008-12-08 10:16:00,3.85098,3.85378,3.843,3.85055,6750000.0
2008-12-08 10:17:00,3.84344,3.85655,3.84344,3.85447,6000000.0
2008-12-08 10:18:00,3.85984,3.85984,3.84433,3.84635,6380000.0
2008-12-08 10:19:00,3.85931,3.85931,3.8541,3.8573,6380000.0
2008-12-08 10:20:00,3.85061,3.85956,3.84793,3.85334,19890000.0
2008-12-08 10:22:00,3.85344,3.85845,3.8524,3.85324,7510000.0
2008-12-08 10:23:00,3.85364,3.86102,3.85364,3.85563,7130000.0
2008-12-08 10:24:00,3.85432,3.86304,3.84985,3.85683,20260000.0
2008-12-08 10:25:00,3.85749,3.86483,3.85354,3.86173,7880000.0
2008-12-08 10:26:00,3.86144,3.86155,3.85288,3.86155,7880000.0
2008-12-08 10:27:00,3.86557,3.87192,3.86557,3.86765,6000000.0
2008-12-08 10:28:00,3.87256,3.87256,3.86177,3.86802,5250000.0
2008-12-08 10:29:00,3.87553,3.87845,3.86901,3.87148,8250000.0
2008-12-08 10:30:00,3.86744,3.87322,3.8631,3.8638,18010000.0
2008-12-08 10:31:00,3.87255,3.87319,3.86357,3.87091,5250000.0
2008-12-08 10:32:00,3.86159,3.87243,3.86159,3.87236,6000000.0
2008-12-08 10:33:00,3.86431,3.8721,3.86431,3.86865,8630000.0
2008-12-08 10:34:00,3.85976,3.86571,3.85469,3.86164,20640000.0
2008-12-08 10:35:00,3.86283,3.86753,3.85943,3.86753,6000000.0
2008-12-08 10:36:00,3.86677,3.87256,3.86042,3.86428,8250000.0
2008-12-08 10:37:00,3.86699,3.87267,3.85944,3.86952,8250000.0
2008-12-08 10:38:00,3.86192,3.87067,3.86058,3.86413,20640000.0
2008-12-08 10:39:00,3.86684,3.86684,3.85795,3.86243,6750000.0
2008-12-08 10:40:00,3.86172,3.86795,3.85741,3.8609,7510000.0
2008-12-08 10:41:00,3.85559,3.86445,3.85559,3.86445,4880000.0
2008-12-08 10:42:00,3.86216,3.86216,3.852,3.85378,8250000.0
2008-12-08 10:43:00,3.8626,3.86425,3.85377,3.86276,5630000.0
2008-12-08 10:44:00,3.86208,3.86501,3.8569,3.86424,7500000.0
2008-12-08 10:45:00,3.85852,3.86519,3.85852,3.86173,7500000.0
2008-12-08 10:46:00,3.86039,3.86539,3.85573,3.86414,8250000.0
2008-12-08 10:47:00,3.86403,3.86784,3.85925,3.86533,5630000.0
2008-12-08 10:48:00,3.86411,3.86411,3.85444,3.85957,5250000.0
2008-12-08 10:49:00,3.86433,3.86455,3.85536,3.86402,4880000.0
2008-12-08 10:50:00,3.86282,3.86485,3.85306,3.86459,6760000.0
2008-12-08 10:51:00,3.86087,3.86377,3.85578,3.85578,6760000.0
2008-12-08 10:52:00,3.86213,3.86213,3.855,3.85709,7130000.0
2008-12-08 10:53:00,3.85974,3.86404,3.85802,3.86404,5630000.0
2008-12-08 10:54:00,3.86418,3.86418,3.85615,3.85615,5630000.0
2008-12-08 10:55:00,3.86044,3.86047,3.85629,3.85679,8250000.0
2008-12-08 10:56:00,3.85676,3.863,3.85374,3.8611,7130000.0
2008-12-08 10:57:00,3.86061,3.86061,3.85026,3.8601,6000000.0
2008-12-08 10:58:00,3.85855,3.86141,3.85214,3.8607,8250000.0
2008-12-08 10:59:00,3.8544,3.86516,3.8544,3.85586,7500000.0
2008-12-08 11:00:00,3.86043,3.86379,3.85753,3.86217,9760000.0
2008-12-08 11:01:00,3.85781,3.85868,3.85318,3.85393,6750000.0
2008-12-08 11:02:00,3.86137,3.86137,3.85445,3.8608,4880000.0
2008-12-08 11:03:00,3.86072,3.86275,3.84957,3.86111,9390000.0
2008-12-08 11:04:00,3.85874,3.86042,3.85437,3.85548,6000000.0
2008-12-08 11:05:00,3.85488,3.85779,3.84661,3.84836,9000000.0
2008-12-08 11:06:00,3.85512,3.86053,3.85103,3.86053,5250000.0
2008-12-08 11:07:00,3.86037,3.86159,3.85524,3.85524,8250000.0
2008-12-08 11:08:00,3.85919,3.85919,3.8483,3.85101,5630000.0
2008-12-08 11:09:00,3.85878,3.85878,3.8518,3.85224,8250000.0
2008-12-08 11:10:00,3.85567,3.8607,3.84911,3.85623,6010000.0
2008-12-08 11:11:00,3.85703,3.8581,3.85195,3.85635,5250000.0
2008-12-08 11:12:00,3.85549,3.85817,3.84862,3.84862,7130000.0
2008-12-08 11:13:00,3.85151,3.85699,3.85095,3.85602,10500000.0
2008-12-08 11:14:00,3.85545,3.85716,3.84763,3.85716,5250000.0
2008-12-08 11:15:00,3.85229,3.85929,3.85031,3.85643,9380000.0
2008-12-08 11:16:00,3.8555,3.8558,3.84631,3.85237,7880000.0
2008-12-08 11:17:00,3.85827,3.85827,3.85089,3.85402,7510000.0
2008-12-08 11:18:00,3.84872,3.85913,3.84872,3.85287,8260000.0
2008-12-08 11:22:00,3.85773,3.85803,3.85194,3.85513,6750000.0
2008-12-08 11:23:00,3.85074,3.86053,3.85074,3.85174,7500000.0
2008-12-08 11:24:00,3.86333,3.86486,3.85773,3.86221,12390000.0
2008-12-08 11:25:00,3.85984,3.86156,3.8505,3.85998,7500000.0
2008-12-08 11:26:00,3.85641,3.86084,3.85052,3.86084,7500000.0
2008-12-08 11:27:00,3.85723,3.86369,3.85366,3.86252,7130000.0
2008-12-08 11:28:00,3.85944,3.86283,3.85109,3.85867,5630000.0
2008-12-08 11:29:00,3.86098,3.86153,3.85573,3.85642,4880000.0
2008-12-08 11:30:00,3.86341,3.86341,3.85413,3.85792,7500000.0
2008-12-08 11:31:00,3.85754,3.86206,3.85324,3.85892,6380000.0
2008-12-08 11:32:00,3.86209,3.86254,3.85734,3.86207,5630000.0
2008-12-08 11:33:00,3.86191,3.86319,3.85621,3.85621,6000000.0
2008-12-08 11:34:00,3.86176,3.86189,3.85322,3.86166,7130000.0
2008-12-08 11:35:00,3.85285,3.86244,3.85285,3.86033,8260000.0
2008-12-08 11:36:00,3.85734,3.8616,3.85239,3.86023,6010000.0
2008-12-08 11:37:00,3.85689,3.86151,3.85173,3.85879,4520000.0
2008-12-08 11:38:00,3.85534,3.85823,3.8467,3.85823,9380000.0
2008-12-08 11:39:00,3.85559,3.85895,3.84879,3.85357,7140000.0
2008-12-08 11:40:00,3.85747,3.8592,3.8493,3.85453,7130000.0
2008-12-08 11:41:00,3.85465,3.86006,3.8503,3.8503,6000000.0
2008-12-08 11:42:00,3.85909,3.86049,3.85142,3.85142,4510000.0
2008-12-08 11:43:00,3.85468,3.86087,3.85468,3.86017,6380000.0
2008-12-08 11:44:00,3.85886,3.86061,3.85071,3.8605,13520000.0
2008-12-08 11:45:00,3.86054,3.8625,3.85654,3.85966,13890000.0
2008-12-08 11:46:00,3.85612,3.86224,3.85134,3.86224,5250000.0
2008-12-08 11:47:00,3.85709,3.86219,3.85183,3.85311,6380000.0
2008-12-08 11:48:00,3.86063,3.86224,3.85068,3.86086,5250000.0
2008-12-08 11:49:00,3.86295,3.86295,3.85706,3.85858,6380000.0
2008-12-08 11:50:00,3.8624,3.86658,3.85536,3.85908,7500000.0
2008-12-08 11:51:00,3.86256,3.86421,3.85795,3.86264,7130000.0
2008-12-08 11:54:00,3.86219,3.86236,3.85595,3.85662,5260000.0
2008-12-08 11:55:00,3.86371,3.86371,3.85415,3.86005,6380000.0
2008-12-08 11:56:00,3.86281,3.86336,3.85586,3.86013,5250000.0
2008-12-08 11:57:00,3.85768,3.86044,3.85452,3.85452,5630000.0
2008-12-08 11:58:00,3.85525,3.86093,3.85525,3.85742,8250000.0
2008-12-08 11:59:00,3.86029,3.86029,3.85464,3.85979,4880000.0
2008-12-08 12:00:00,3.85784,3.8623,3.85674,3.85785,9380000.0
2008-12-08 12:01:00,3.86002,3.86202,3.85947,3.86174,6380000.0
2008-12-08 12:02:00,3.86152,3.86169,3.85337,3.85994,7510000.0
2008-12-08 12:03:00,3.85717,3.86378,3.85717,3.85814,7880000.0
2008-12-08 12:04:00,3.86021,3.86196,3.85635,3.86122,6750000.0
2008-12-08 12:06:00,3.85701,3.86214,3.85654,3.86118,8630000.0
2008-12-08 12:07:00,3.85705,3.86263,3.85666,3.85666,5250000.0
2008-12-08 12:08:00,3.86284,3.86301,3.85351,3.85757,5250000.0
2008-12-08 12:09:00,3.86272,3.86272,3.85676,3.86222,7130000.0
2008-12-08 12:10:00,3.85836,3.86628,3.85791,3.86567,8260000.0
2008-12-08 12:11:00,3.86497,3.86554,3.85973,3.86453,4510000.0
2008-12-08 12:12:00,3.86284,3.86459,3.85855,3.86459,6000000.0
2008-12-08 12:13:00,3.86139,3.86476,3.86139,3.86278,5250000.0
2008-12-08 12:14:00,3.86402,3.86439,3.8613,3.86203,7500000.0
2008-12-08 12:15:00,3.86333,3.86409,3.85617,3.8592,11630000.0
2008-12-08 12:16:00,3.86238,3.87052,3.85858,3.86594,6010000.0
2008-12-08 12:17:00,3.86775,3.86775,3.85506,3.86563,8250000.0
2008-12-08 12:18:00,3.85728,3.86661,3.85728,3.86616,7130000.0
2008-12-08 12:19:00,3.86322,3.86968,3.85954,3.8677,10880000.0
2008-12-08 12:20:00,3.86573,3.86609,3.85505,3.86547,9000000.0
2008-12-08 12:21:00,3.8659,3.86786,3.86577,3.86633,5250000.0
2008-12-08 12:22:00,3.85892,3.86752,3.85862,3.85862,7880000.0
2008-12-08 12:24:00,3.86926,3.87033,3.86441,3.86985,10130000.0
2008-12-08 12:25:00,3.86329,3.86948,3.86091,3.86235,10880000.0
2008-12-08 12:26:00,3.86139,3.86432,3.85853,3.86177,6760000.0
2008-12-08 12:27:00,3.86427,3.86944,3.86238,3.86752,5630000.0
2008-12-08 12:28:00,3.86816,3.87099,3.86589,3.86903,7130000.0
2008-12-08 12:29:00,3.86486,3.87017,3.86483,3.87017,5630000.0
2008-12-08 12:30:00,3.86261,3.87577,3.86261,3.86555,19130000.0
2008-12-08 12:31:00,3.86803,3.86945,3.86205,3.86916,7880000.0
2008-12-08 12:32:00,3.86858,3.86858,3.86214,3.86498,6760000.0
2008-12-08 12:33:00,3.86107,3.86972,3.86107,3.86972,5260000.0
2008-12-08 12:34:00,3.87132,3.87132,3.86314,3.86801,6000000.0
2008-12-08 12:35:00,3.87075,3.87084,3.85971,3.86909,9390000.0
2008-12-08 12:36:00,3.8706,3.87141,3.86179,3.86944,6380000.0
2008-12-08 12:37:00,3.86767,3.86898,3.86309,3.86453,8250000.0
2008-12-08 12:39:00,3.87104,3.87135,3.86306,3.86487,6380000.0
2008-12-08 12:40:00,3.8716,3.8716,3.86695,3.87015,6750000.0
2008-12-08 12:41:00,3.86762,3.87174,3.86127,3.87072,6750000.0
2008-12-08 12:42:00,3.86709,3.87155,3.86187,3.87026,8250000.0
2008-12-08 12:43:00,3.86547,3.86931,3.85886,3.85942,7500000.0
2008-12-08 12:44:00,3.87224,3.87413,3.86541,3.86571,8250000.0
2008-12-08 12:45:00,3.87149,3.87302,3.86343,3.87262,14260000.0
2008-12-08 12:46:00,3.86322,3.87567,3.86322,3.86999,15000000.0
2008-12-08 12:47:00,3.87071,3.87269,3.8619,3.87226,8250000.0
2008-12-08 12:48:00,3.87054,3.87263,3.86751,3.86837,9760000.0
2008-12-08 12:49:00,3.87172,3.87404,3.86738,3.86812,7880000.0
2008-12-08 12:50:00,3.86338,3.87357,3.86338,3.87317,6000000.0
2008-12-08 12:51:00,3.87243,3.87285,3.86325,3.86325,8250000.0
2008-12-08 12:52:00,3.87231,3.87247,3.86068,3.87077,5630000.0
2008-12-08 12:53:00,3.87299,3.87299,3.86817,3.86817,5250000.0
2008-12-08 12:54:00,3.87061,3.87095,3.86338,3.86338,6010000.0
2008-12-08 12:55:00,3.86964,3.87061,3.86122,3.86835,8260000.0
2008-12-08 12:56:00,3.86531,3.87495,3.86309,3.86838,7130000.0
2008-12-08 12:57:00,3.87178,3.87178,3.86204,3.87077,8250000.0
2008-12-08 12:58:00,3.87095,3.87213,3.86555,3.8709,5260000.0
2008-12-08 12:59:00,3.87239,3.87239,3.86686,3.86686,7510000.0
2008-12-08 13:00:00,3.86206,3.87258,3.86109,3.86917,12760000.0
2008-12-08 13:02:00,3.86742,3.87,3.86476,3.86917,6000000.0
2008-12-08 13:03:00,3.86648,3.87017,3.86514,3.8698,7130000.0
2008-12-08 13:05:00,3.86961,3.87064,3.86568,3.86688,6380000.0
2008-12-08 13:06:00,3.86846,3.87083,3.86112,3.86112,4880000.0
2008-12-08 13:07:00,3.86671,3.87377,3.86284,3.86733,8630000.0
2008-12-08 13:08:00,3.86671,3.87328,3.86557,3.87082,6380000.0
2008-12-08 13:09:00,3.87038,3.87038,3.86322,3.86379,6010000.0
2008-12-08 13:10:00,3.87019,3.87118,3.86918,3.87112,6380000.0
2008-12-08 13:11:00,3.86994,3.87056,3.86392,3.86571,7130000.0
2008-12-08 13:12:00,3.86944,3.87165,3.86257,3.86623,7510000.0
2008-12-08 13:13:00,3.8644,3.86975,3.8635,3.86549,6390000.0
2008-12-08 13:14:00,3.85973,3.87113,3.85973,3.8693,5260000.0
2008-12-08 13:15:00,3.87128,3.87441,3.86736,3.87116,7130000.0
2008-12-08 13:16:00,3.8739,3.87408,3.86697,3.87236,6000000.0
2008-12-08 13:17:00,3.86975,3.87408,3.86339,3.87364,7130000.0
2008-12-08 13:18:00,3.87286,3.87435,3.86731,3.8686,6000000.0
2008-12-08 13:19:00,3.86957,3.87439,3.86885,3.87439,6000000.0
2008-12-08 13:20:00,3.87447,3.87519,3.86418,3.87399,7880000.0
2008-12-08 13:21:00,3.86918,3.87457,3.86535,3.86617,6390000.0
2008-12-08 13:22:00,3.87187,3.87187,3.86409,3.86561,7510000.0
2008-12-08 13:23:00,3.86941,3.8756,3.86858,3.8756,5630000.0
2008-12-08 13:24:00,3.87572,3.8777,3.87113,3.87664,4130000.0
2008-12-08 13:25:00,3.8749,3.87681,3.86807,3.87628,7500000.0
2008-12-08 13:26:00,3.87669,3.87994,3.87061,3.87061,6750000.0
2008-12-08 13:27:00,3.87533,3.87677,3.86484,3.87626,7130000.0
2008-12-08 13:28:00,3.87664,3.87679,3.86528,3.87556,7130000.0
2008-12-08 13:30:00,3.87519,3.87881,3.86831,3.87663,12780000.0
2008-12-08 13:31:00,3.87268,3.87663,3.86823,3.87171,6380000.0
2008-12-08 13:33:00,3.87461,3.87461,3.86469,3.87373,6380000.0
2008-12-08 13:34:00,3.86943,3.87389,3.86532,3.87211,11250000.0
2008-12-08 13:35:00,3.87249,3.87334,3.86798,3.86823,7130000.0
2008-12-08 13:36:00,3.87053,3.87204,3.86319,3.87144,10520000.0
2008-12-08 13:37:00,3.87017,3.87396,3.86892,3.86902,6000000.0
2008-12-08 13:40:00,3.86649,3.87631,3.86649,3.87355,7510000.0
2008-12-08 13:41:00,3.87436,3.87612,3.87091,3.87596,6750000.0
2008-12-08 13:42:00,3.87492,3.87548,3.86704,3.86848,6020000.0
2008-12-08 13:43:00,3.8769,3.87835,3.87166,3.87166,8260000.0
2008-12-08 13:44:00,3.8739,3.87734,3.8714,3.87517,9390000.0
2008-12-08 13:45:00,3.8772,3.88017,3.87012,3.87793,12380000.0
2008-12-08 13:46:00,3.8737,3.88003,3.8737,3.88003,3380000.0
2008-12-08 13:48:00,3.87037,3.87873,3.87037,3.87791,4880000.0
2008-12-08 13:49:00,3.87533,3.87736,3.86983,3.86983,6750000.0
2008-12-08 13:50:00,3.87538,3.87928,3.87372,3.87571,9380000.0
2008-12-08 13:51:00,3.87856,3.88208,3.87336,3.87894,9750000.0
2008-12-08 13:53:00,3.87396,3.87857,3.87323,3.87744,5250000.0
2008-12-08 13:54:00,3.87311,3.87843,3.87284,3.87811,10500000.0
2008-12-08 13:55:00,3.87397,3.87869,3.87397,3.87869,7880000.0
2008-12-08 13:56:00,3.87045,3.87884,3.87045,3.87625,7130000.0
2008-12-08 13:57:00,3.87157,3.87761,3.86949,3.87761,6380000.0
2008-12-08 13:58:00,3.87807,3.87807,3.87074,3.87169,6000000.0
2008-12-08 13:59:00,3.87585,3.87585,3.86537,3.86646,6380000.0
2008-12-08 14:00:00,3.87811,3.87951,3.86922,3.87783,9010000.0
2008-12-08 14:01:00,3.87862,3.87862,3.87312,3.87727,5250000.0
2008-12-08 14:03:00,3.87483,3.87712,3.87138,3.87573,7880000.0
2008-12-08 14:04:00,3.87519,3.88091,3.87044,3.87535,11630000.0
2008-12-08 14:05:00,3.8721,3.87941,3.87171,3.87591,5250000.0
2008-12-08 14:06:00,3.88235,3.88377,3.87254,3.88377,16520000.0
2008-12-08 14:07:00,3.88178,3.89179,3.88061,3.88061,6760000.0
2008-12-08 14:08:00,3.88358,3.8924,3.88252,3.88896,20260000.0
2008-12-08 14:09:00,3.88597,3.89201,3.88125,3.88828,6000000.0
2008-12-08 14:10:00,3.88919,3.89169,3.88704,3.88944,6000000.0
2008-12-08 14:11:00,3.8896,3.89458,3.88425,3.88969,6020000.0
2008-12-08 14:12:00,3.894,3.89636,3.88693,3.89267,5630000.0
2008-12-08 14:13:00,3.89122,3.89643,3.88908,3.88908,5260000.0
2008-12-08 14:14:00,3.88573,3.89554,3.87548,3.89128,5630000.0
2008-12-08 14:15:00,3.8931,3.89956,3.8913,3.89956,4890000.0
2008-12-08 14:16:00,3.89784,3.8988,3.89118,3.89118,5260000.0
2008-12-08 14:17:00,3.89225,3.89757,3.8881,3.8946,4510000.0
2008-12-08 14:18:00,3.88729,3.88773,3.87081,3.88773,6380000.0
2008-12-08 14:19:00,3.88863,3.89253,3.88589,3.89184,7500000.0
2008-12-08 14:20:00,3.89328,3.89328,3.88774,3.89234,5630000.0
2008-12-08 14:21:00,3.89011,3.89011,3.8827,3.88286,5250000.0
2008-12-08 14:22:00,3.8844,3.88984,3.88239,3.88239,7140000.0
2008-12-08 14:23:00,3.89147,3.89223,3.8834,3.8834,5250000.0
2008-12-08 14:24:00,3.88994,3.89524,3.88541,3.89422,5630000.0
2008-12-08 14:25:00,3.8887,3.89556,3.88411,3.88473,9380000.0
2008-12-08 14:26:00,3.89061,3.89533,3.88458,3.89182,7510000.0
2008-12-08 14:27:00,3.88995,3.88995,3.87876,3.88853,9760000.0
2008-12-08 14:28:00,3.88769,3.89145,3.88477,3.88663,5640000.0
2008-12-08 14:29:00,3.89208,3.89269,3.88749,3.88749,5250000.0
2008-12-08 14:30:00,3.89022,3.89639,3.88681,3.88713,9390000.0
2008-12-08 14:31:00,3.89536,3.89856,3.89296,3.89856,4880000.0
2008-12-08 14:32:00,3.89672,3.89672,3.88721,3.89657,7510000.0
2008-12-08 14:33:00,3.89839,3.89839,3.89192,3.89192,4140000.0
2008-12-08 14:34:00,3.8976,3.89775,3.89209,3.89702,11260000.0
2008-12-08 14:35:00,3.88821,3.89381,3.88405,3.89263,5260000.0
2008-12-08 14:36:00,3.89088,3.8923,3.88034,3.88827,5250000.0
2008-12-08 14:37:00,3.88277,3.89059,3.88277,3.89059,7130000.0
2008-12-08 14:38:00,3.88457,3.89099,3.88457,3.8896,4880000.0
2008-12-08 14:39:00,3.88376,3.88884,3.87778,3.88309,9750000.0
2008-12-08 14:40:00,3.88702,3.88702,3.87709,3.88068,5630000.0
2008-12-08 14:41:00,3.88407,3.88604,3.87552,3.88604,9000000.0
2008-12-08 14:42:00,3.88312,3.88545,3.87992,3.88471,5260000.0
2008-12-08 14:43:00,3.87901,3.88384,3.87848,3.88333,6010000.0
2008-12-08 14:44:00,3.87819,3.88352,3.87732,3.88352,7130000.0
2008-12-08 14:45:00,3.88584,3.88833,3.88198,3.88504,9390000.0
2008-12-08 14:47:00,3.88147,3.88248,3.87363,3.87363,3400000.0
2008-12-08 14:49:00,3.87662,3.88565,3.87662,3.88565,5260000.0
2008-12-08 14:50:00,3.87993,3.88495,3.87377,3.88495,5630000.0
2008-12-08 14:51:00,3.8839,3.88672,3.87712,3.88657,4880000.0
2008-12-08 14:52:00,3.87824,3.88642,3.87824,3.88313,8250000.0
2008-12-08 14:53:00,3.88519,3.88741,3.87741,3.88024,7500000.0
2008-12-08 14:54:00,3.88356,3.88977,3.88189,3.8878,13880000.0
2008-12-08 14:55:00,3.88729,3.88762,3.87757,3.88653,12760000.0
2008-12-08 14:57:00,3.88127,3.88401,3.87598,3.88228,13510000.0
2008-12-08 14:58:00,3.88425,3.88523,3.87794,3.88424,13510000.0
2008-12-08 14:59:00,3.88443,3.88582,3.87993,3.88483,6000000.0
2008-12-08 15:00:00,3.88653,3.88913,3.87594,3.88572,13500000.0
2008-12-08 15:01:00,3.88376,3.8897,3.87834,3.88719,10510000.0
2008-12-08 15:02:00,3.8809,3.88656,3.87915,3.88629,12760000.0
2008-12-08 15:03:00,3.88316,3.88725,3.87721,3.88725,6390000.0
2008-12-08 15:04:00,3.88686,3.88686,3.88266,3.8844,5630000.0
2008-12-08 15:05:00,3.88117,3.88494,3.88005,3.88477,2630000.0
2008-12-08 15:06:00,3.88352,3.88806,3.88066,3.88678,7510000.0
2008-12-08 15:07:00,3.88687,3.88687,3.87922,3.87957,7880000.0
2008-12-08 15:08:00,3.88269,3.8879,3.88153,3.88236,6380000.0
2008-12-08 15:09:00,3.88519,3.88619,3.87573,3.88189,7880000.0
2008-12-08 15:10:00,3.88556,3.88556,3.87615,3.87615,4880000.0
2008-12-08 15:11:00,3.88464,3.8855,3.87419,3.88466,6000000.0
2008-12-08 15:12:00,3.88407,3.88692,3.87692,3.87692,6750000.0
2008-12-08 15:13:00,3.87729,3.88565,3.87729,3.88164,7500000.0
2008-12-08 15:14:00,3.88014,3.88526,3.8797,3.88322,5250000.0
2008-12-08 15:15:00,3.87877,3.89317,3.87877,3.88711,9000000.0
2008-12-08 15:16:00,3.88426,3.88426,3.87405,3.88157,9750000.0
2008-12-08 15:17:00,3.87963,3.88663,3.87963,3.881,5260000.0
2008-12-08 15:18:00,3.88289,3.88451,3.88086,3.88086,6750000.0
2008-12-08 15:19:00,3.88302,3.88442,3.88031,3.88234,6380000.0
2008-12-08 15:20:00,3.88291,3.88312,3.87821,3.8824,6010000.0
2008-12-08 15:21:00,3.88178,3.88325,3.87351,3.87351,5250000.0
2008-12-08 15:22:00,3.88342,3.88414,3.87486,3.87793,5250000.0
2008-12-08 15:23:00,3.8838,3.88579,3.87626,3.88477,8250000.0
2008-12-08 15:24:00,3.88176,3.88712,3.87536,3.88547,5630000.0
2008-12-08 15:25:00,3.88667,3.8881,3.88233,3.8854,5630000.0
2008-12-08 15:26:00,3.89409,3.89409,3.88268,3.88948,7880000.0
2008-12-08 15:27:00,3.88623,3.89662,3.88623,3.89489,7140000.0
2008-12-08 15:28:00,3.89757,3.89757,3.88275,3.88777,7880000.0
2008-12-08 15:29:00,3.89154,3.89596,3.88875,3.89596,11260000.0
2008-12-08 15:30:00,3.89592,3.89596,3.88937,3.89151,6760000.0
2008-12-08 15:31:00,3.89552,3.89762,3.89116,3.89509,7510000.0
2008-12-08 15:32:00,3.89007,3.89584,3.88669,3.8933,6760000.0
2008-12-08 15:33:00,3.88722,3.89576,3.88653,3.89576,4880000.0
2008-12-08 15:34:00,3.90092,3.9099,3.90092,3.90302,4880000.0
2008-12-08 15:35:00,3.90428,3.90517,3.89788,3.90252,5630000.0
2008-12-08 15:36:00,3.9025,3.90406,3.89792,3.89906,5250000.0
2008-12-08 15:37:00,3.89174,3.90201,3.89174,3.89636,5630000.0
2008-12-08 15:38:00,3.89775,3.90341,3.89775,3.90209,6750000.0
2008-12-08 15:39:00,3.89945,3.90358,3.89705,3.90267,7500000.0
2008-12-08 15:40:00,3.90239,3.90323,3.89562,3.90128,5630000.0
2008-12-08 15:41:00,3.90145,3.90488,3.89675,3.89896,13140000.0
2008-12-08 15:42:00,3.89938,3.89938,3.88474,3.8912,10140000.0
2008-12-08 15:43:00,3.89254,3.89964,3.88548,3.89964,5630000.0
2008-12-08 15:44:00,3.89876,3.89876,3.88776,3.89745,14260000.0
2008-12-08 15:45:00,3.88805,3.89956,3.87176,3.89571,12380000.0
2008-12-08 15:46:00,3.89215,3.89557,3.88486,3.88486,7880000.0
2008-12-08 15:47:00,3.88818,3.89379,3.87256,3.88392,6380000.0
2008-12-08 15:48:00,3.88699,3.89955,3.88699,3.89921,4510000.0
2008-12-08 15:49:00,3.89402,3.89967,3.88922,3.89893,13510000.0
2008-12-08 15:50:00,3.90112,3.90112,3.88924,3.89286,5250000.0
2008-12-08 15:51:00,3.88758,3.89651,3.88758,3.89345,7130000.0
2008-12-08 15:52:00,3.89641,3.89924,3.89412,3.89924,5630000.0
2008-12-08 15:53:00,3.90021,3.9069,3.8959,3.89822,7880000.0
2008-12-08 15:54:00,3.90057,3.90331,3.89202,3.89202,4880000.0
2008-12-08 15:55:00,3.90042,3.91405,3.89791,3.91358,6380000.0
2008-12-08 15:56:00,3.91169,3.9125,3.90893,3.9117,5250000.0
2008-12-08 15:57:00,3.91006,3.91006,3.90363,3.90761,6000000.0
2008-12-08 15:58:00,3.90287,3.91403,3.90155,3.90476,7510000.0
2008-12-08 15:59:00,3.90766,3.91386,3.90702,3.90702,7500000.0
2008-12-08 16:00:00,3.9138,3.9138,3.90635,3.91131,8630000.0
2008-12-08 16:01:00,3.90481,3.91841,3.90481,3.91144,10510000.0
2008-12-08 16:02:00,3.91435,3.9165,3.91076,3.91181,12750000.0
2008-12-08 16:03:00,3.91838,3.93458,3.91838,3.92266,5640000.0
2008-12-08 16:04:00,3.92265,3.92374,3.91434,3.92257,7130000.0
2008-12-08 16:05:00,3.92231,3.92231,3.91745,3.92204,4510000.0
2008-12-08 16:06:00,3.92244,3.92244,3.9135,3.91688,5630000.0
2008-12-08 16:07:00,3.91767,3.92243,3.91697,3.92238,6380000.0
2008-12-08 16:08:00,3.91813,3.92412,3.91813,3.92402,4880000.0
2008-12-08 16:09:00,3.91988,3.92318,3.91251,3.92317,7510000.0
2008-12-08 16:10:00,3.91783,3.92394,3.91492,3.91938,8260000.0
2008-12-08 16:11:00,3.9229,3.92513,3.91384,3.92236,10880000.0
2008-12-08 16:12:00,3.91356,3.92312,3.91356,3.92259,5250000.0
2008-12-08 16:13:00,3.9188,3.92037,3.912,3.916,7510000.0
2008-12-08 16:14:00,3.91723,3.91723,3.90617,3.90894,5630000.0
2008-12-08 16:15:00,3.91887,3.91887,3.9091,3.91621,9380000.0
2008-12-08 16:16:00,3.9111,3.92066,3.90967,3.92066,6760000.0
2008-12-08 16:17:00,3.92164,3.92455,3.92164,3.92303,6000000.0
2008-12-08 16:18:00,3.92151,3.92267,3.91996,3.92117,5250000.0
2008-12-08 16:19:00,3.91985,3.92091,3.91314,3.92091,7130000.0
2008-12-08 16:20:00,3.92019,3.92019,3.91076,3.91895,7130000.0
2008-12-08 16:21:00,3.9212,3.9212,3.91414,3.91656,6010000.0
2008-12-08 16:22:00,3.91211,3.91888,3.90887,3.91778,6000000.0
2008-12-08 16:23:00,3.91676,3.92134,3.90706,3.91867,6010000.0
2008-12-08 16:24:00,3.9126,3.92013,3.90976,3.91641,19150000.0
2008-12-08 16:25:00,3.91109,3.92388,3.91109,3.91723,6770000.0
2008-12-08 16:26:00,3.91982,3.91982,3.91533,3.9185,6010000.0
2008-12-08 16:27:00,3.91115,3.919,3.90628,3.91515,21010000.0
2008-12-08 16:28:00,3.90938,3.91904,3.90938,3.91768,5250000.0
2008-12-08 16:29:00,3.91902,3.91902,3.9132,3.91836,7140000.0
2008-12-08 16:30:00,3.92029,3.92029,3.90989,3.90989,11630000.0
2008-12-08 16:31:00,3.90848,3.91699,3.90848,3.91455,4510000.0
2008-12-08 16:32:00,3.9154,3.91849,3.90878,3.91262,7880000.0
2008-12-08 16:33:00,3.91675,3.91675,3.90265,3.90265,4880000.0
2008-12-08 16:34:00,3.9038,3.91301,3.9038,3.91051,9380000.0
2008-12-08 16:35:00,3.91147,3.91363,3.90332,3.9109,4880000.0
2008-12-08 16:36:00,3.91412,3.91412,3.9027,3.9027,4880000.0
2008-12-08 16:37:00,3.90113,3.90874,3.90113,3.90723,7880000.0
2008-12-08 16:38:00,3.91352,3.91487,3.91216,3.91421,4880000.0
2008-12-08 16:39:00,3.90778,3.92202,3.90778,3.92196,5630000.0
2008-12-08 16:40:00,3.92157,3.92157,3.91187,3.91656,6380000.0
2008-12-08 16:41:00,3.91578,3.91642,3.9057,3.91459,5250000.0
2008-12-08 16:42:00,3.90911,3.91525,3.90632,3.91188,7130000.0
2008-12-08 16:43:00,3.91411,3.91745,3.90698,3.90698,7880000.0
2008-12-08 16:44:00,3.91395,3.91767,3.91118,3.91128,6010000.0
2008-12-08 16:45:00,3.91472,3.91983,3.90706,3.91463,12760000.0
2008-12-08 16:46:00,3.91141,3.91592,3.90433,3.90433,5250000.0
2008-12-08 16:47:00,3.90995,3.91412,3.90995,3.91137,7510000.0
2008-12-08 16:48:00,3.91147,3.91185,3.90421,3.91185,10130000.0
2008-12-08 16:49:00,3.90706,3.91336,3.90295,3.90801,6010000.0
2008-12-08 16:50:00,3.91243,3.91362,3.90772,3.90772,6010000.0
2008-12-08 16:51:00,3.91202,3.91281,3.90784,3.91261,7500000.0
2008-12-08 16:52:00,3.91099,3.91307,3.90472,3.90827,7500000.0
2008-12-08 16:53:00,3.90782,3.90782,3.90253,3.9068,6380000.0
2008-12-08 16:54:00,3.905,3.90848,3.89984,3.90848,8250000.0
2008-12-08 16:55:00,3.90439,3.90738,3.90193,3.90544,7500000.0
2008-12-08 16:56:00,3.90129,3.90566,3.89702,3.89702,6760000.0
2008-12-08 16:57:00,3.89745,3.90165,3.89413,3.90159,6750000.0
2008-12-08 16:58:00,3.89823,3.90931,3.89823,3.90589,7510000.0
2008-12-08 16:59:00,3.91233,3.91471,3.90443,3.91362,11260000.0
2008-12-08 17:00:00,3.91436,3.91638,3.90341,3.9051,12380000.0
2008-12-08 17:01:00,3.91329,3.91487,3.90456,3.90943,16880000.0
2008-12-08 17:02:00,3.91448,3.91548,3.9095,3.91399,6380000.0
2008-12-08 17:03:00,3.9108,3.91625,3.90598,3.91625,6010000.0
2008-12-08 17:04:00,3.91396,3.91915,3.91168,3.9161,7880000.0
2008-12-08 17:05:00,3.91532,3.91532,3.90591,3.91022,6000000.0
2008-12-08 17:06:00,3.91552,3.91552,3.9046,3.91051,11260000.0
2008-12-08 17:07:00,3.91448,3.91625,3.91033,3.91365,5260000.0
2008-12-08 17:08:00,3.917,3.917,3.91189,3.91189,6750000.0
2008-12-08 17:09:00,3.91471,3.91634,3.9036,3.9138,5640000.0
2008-12-08 17:10:00,3.91445,3.91757,3.90708,3.91067,6750000.0
2008-12-08 17:11:00,3.91274,3.91274,3.90193,3.90193,7510000.0
2008-12-08 17:12:00,3.91518,3.91748,3.91235,3.91452,5260000.0
2008-12-08 17:13:00,3.91476,3.9158,3.90656,3.91562,6770000.0
2008-12-08 17:14:00,3.91453,3.91771,3.90776,3.91624,6380000.0
2008-12-08 17:15:00,3.91657,3.92274,3.91546,3.91861,12380000.0
2008-12-08 17:16:00,3.91633,3.9221,3.91211,3.91211,5250000.0
2008-12-08 17:17:00,3.91394,3.91978,3.91394,3.9154,5630000.0
2008-12-08 17:18:00,3.91653,3.92118,3.91376,3.91376,7130000.0
2008-12-08 17:19:00,3.91462,3.92143,3.90909,3.9117,13500000.0
2008-12-08 17:21:00,3.91841,3.91841,3.91261,3.918,7880000.0
2008-12-08 17:22:00,3.91234,3.9185,3.91228,3.9185,6750000.0
2008-12-08 17:23:00,3.91464,3.92002,3.91409,3.91577,5250000.0
2008-12-08 17:24:00,3.92191,3.92236,3.91758,3.92192,6000000.0
2008-12-08 17:25:00,3.92095,3.92231,3.91704,3.92231,5260000.0
2008-12-08 17:26:00,3.92249,3.92249,3.914,3.914,7130000.0
2008-12-08 17:27:00,3.9162,3.92257,3.91302,3.91485,6380000.0
2008-12-08 17:28:00,3.91664,3.91789,3.90586,3.91789,7880000.0
2008-12-08 17:29:00,3.91414,3.91925,3.91392,3.91798,4880000.0
2008-12-08 17:30:00,3.92204,3.92204,3.9098,3.91415,7140000.0
2008-12-08 17:31:00,3.91563,3.92007,3.91477,3.92001,6000000.0
2008-12-08 17:32:00,3.92069,3.92069,3.91618,3.91986,4880000.0
2008-12-08 17:33:00,3.91559,3.91997,3.90804,3.91724,7130000.0
2008-12-08 17:34:00,3.91645,3.91841,3.90838,3.91124,8250000.0
2008-12-08 17:35:00,3.91072,3.91771,3.91072,3.91646,8260000.0
2008-12-08 17:36:00,3.91553,3.91589,3.9107,3.9107,6750000.0
2008-12-08 17:37:00,3.91471,3.91551,3.90481,3.91382,8250000.0
2008-12-08 17:38:00,3.91629,3.91629,3.9095,3.9095,5260000.0
2008-12-08 17:39:00,3.90846,3.91586,3.90377,3.91586,7880000.0
2008-12-08 17:40:00,3.91356,3.91385,3.90528,3.90528,5250000.0
2008-12-08 17:41:00,3.91288,3.91684,3.9053,3.91684,6380000.0
2008-12-08 17:42:00,3.90896,3.91439,3.90481,3.91347,7880000.0
2008-12-08 17:43:00,3.91522,3.91603,3.90478,3.91539,7880000.0
2008-12-08 17:44:00,3.91255,3.91255,3.90256,3.91022,12010000.0
2008-12-08 17:45:00,3.90452,3.91078,3.90255,3.90943,9380000.0
2008-12-08 17:46:00,3.90507,3.91315,3.9027,3.9027,13880000.0
2008-12-08 17:47:00,3.90924,3.90924,3.89651,3.90579,6000000.0
2008-12-08 17:48:00,3.90305,3.90305,3.89219,3.89249,5630000.0
2008-12-08 17:49:00,3.89207,3.90246,3.89085,3.90246,4880000.0
2008-12-08 17:50:00,3.90171,3.90171,3.88908,3.89309,7500000.0
2008-12-08 17:51:00,3.8975,3.8975,3.88467,3.88856,4510000.0
2008-12-08 17:52:00,3.88528,3.89682,3.88528,3.8965,4880000.0
2008-12-08 17:53:00,3.89827,3.89908,3.88786,3.89373,6760000.0
2008-12-08 17:54:00,3.89901,3.90228,3.89135,3.9006,6380000.0
2008-12-08 17:55:00,3.89373,3.90251,3.89373,3.89976,5250000.0
2008-12-08 17:56:00,3.90249,3.90486,3.90069,3.90438,6000000.0
2008-12-08 17:57:00,3.90393,3.90393,3.89987,3.90164,5630000.0
2008-12-08 17:58:00,3.90703,3.90703,3.89397,3.9038,4510000.0
2008-12-08 17:59:00,3.90399,3.90621,3.90336,3.90603,4880000.0
2008-12-08 18:00:00,3.90774,3.90774,3.89361,3.89881,6760000.0
2008-12-08 18:01:00,3.8976,3.89803,3.88865,3.88865,6750000.0
2008-12-08 18:02:00,3.89578,3.90156,3.89014,3.89981,8250000.0
2008-12-08 18:03:00,3.9001,3.9001,3.89336,3.8988,9000000.0
2008-12-08 18:04:00,3.89651,3.89651,3.88255,3.88278,6000000.0
2008-12-08 18:05:00,3.89369,3.89854,3.88788,3.89854,8260000.0
2008-12-08 18:06:00,3.90112,3.90544,3.89483,3.89483,7130000.0
2008-12-08 18:07:00,3.89956,3.90227,3.89783,3.89882,8260000.0
2008-12-08 18:08:00,3.90067,3.90469,3.89753,3.89986,5260000.0
2008-12-08 18:09:00,3.90152,3.90491,3.90106,3.90106,4880000.0
2008-12-08 18:10:00,3.8949,3.90024,3.8949,3.90005,6380000.0
2008-12-08 18:11:00,3.89181,3.90258,3.89181,3.89769,6750000.0
2008-12-08 18:12:00,3.90237,3.90246,3.89138,3.89897,7880000.0
2008-12-08 18:13:00,3.89854,3.90349,3.89457,3.90084,7140000.0
2008-12-08 18:14:00,3.90093,3.9025,3.89265,3.89265,5630000.0
2008-12-08 18:15:00,3.90343,3.90343,3.89515,3.90072,8630000.0
2008-12-08 18:16:00,3.90083,3.90347,3.89439,3.90174,7130000.0
2008-12-08 18:17:00,3.89806,3.90691,3.89704,3.9011,20630000.0
2008-12-08 18:18:00,3.89941,3.90251,3.89295,3.89602,8250000.0
2008-12-08 18:19:00,3.89892,3.90032,3.88937,3.8936,8250000.0
2008-12-08 18:20:00,3.89615,3.89615,3.89003,3.89401,5630000.0
2008-12-08 18:22:00,3.89375,3.89789,3.88762,3.89677,6760000.0
2008-12-08 18:23:00,3.89764,3.89862,3.89269,3.89305,5250000.0
2008-12-08 18:24:00,3.89762,3.89762,3.89282,3.89619,5250000.0
2008-12-08 18:26:00,3.89986,3.90087,3.89559,3.89559,6750000.0
2008-12-08 18:27:00,3.90118,3.90222,3.89328,3.90171,7880000.0
2008-12-08 18:28:00,3.89582,3.90144,3.89424,3.89903,5630000.0
2008-12-08 18:29:00,3.90194,3.90428,3.89804,3.89917,10500000.0
2008-12-08 18:30:00,3.89861,3.90715,3.89833,3.90377,5250000.0
2008-12-08 18:31:00,3.90559,3.90559,3.89518,3.90125,6380000.0
2008-12-08 18:32:00,3.89983,3.90483,3.89371,3.89913,6000000.0
2008-12-08 18:33:00,3.9033,3.9033,3.88922,3.89714,5250000.0
2008-12-08 18:34:00,3.89409,3.89986,3.89364,3.89364,6000000.0
2008-12-08 18:35:00,3.88983,3.89991,3.88983,3.89291,7880000.0
2008-12-08 18:36:00,3.89849,3.90148,3.89516,3.89933,6760000.0
2008-12-08 18:37:00,3.89704,3.90236,3.89704,3.90215,5250000.0
2008-12-08 18:38:00,3.90259,3.90439,3.8941,3.89859,6010000.0
2008-12-08 18:39:00,3.90006,3.90135,3.8916,3.8916,7130000.0
2008-12-08 18:40:00,3.89611,3.90058,3.89408,3.89408,8260000.0
2008-12-08 18:41:00,3.89805,3.90023,3.89805,3.90023,1500000.0
2008-12-08 18:42:00,3.89941,3.90111,3.89616,3.89616,4510000.0
2008-12-08 18:43:00,3.90074,3.90301,3.89617,3.89952,7510000.0
2008-12-08 18:44:00,3.90101,3.90325,3.89366,3.90325,6000000.0
2008-12-08 18:45:00,3.9014,3.90201,3.89649,3.90153,5250000.0
2008-12-08 18:46:00,3.90322,3.90375,3.897,3.89991,4880000.0
2008-12-08 18:47:00,3.9014,3.9025,3.89578,3.89717,4880000.0
2008-12-08 18:49:00,3.89988,3.90039,3.89111,3.89715,5250000.0
2008-12-08 18:51:00,3.89834,3.90076,3.88918,3.90076,10500000.0
2008-12-08 18:52:00,3.90168,3.9024,3.8931,3.89827,5250000.0
2008-12-08 18:54:00,3.90248,3.90449,3.89497,3.90045,5250000.0
2008-12-08 18:56:00,3.90424,3.9057,3.89703,3.89985,5250000.0
2008-12-08 18:57:00,3.90509,3.90603,3.89679,3.90402,7880000.0
2008-12-08 18:58:00,3.90286,3.90286,3.89917,3.89917,3380000.0
2008-12-08 18:59:00,3.89815,3.89985,3.89104,3.89954,9770000.0
2008-12-08 19:00:00,3.89854,3.90128,3.89762,3.9001,7130000.0
2008-12-08 19:01:00,3.89467,3.90038,3.89467,3.89911,6760000.0
2008-12-08 19:02:00,3.89845,3.89851,3.88728,3.89449,8250000.0
2008-12-08 19:03:00,3.89757,3.89757,3.89647,3.89647,760000.0
2008-12-08 19:04:00,3.89235,3.89906,3.89235,3.89486,6000000.0
2008-12-08 19:05:00,3.89503,3.89503,3.88361,3.88979,6750000.0
2008-12-08 19:06:00,3.89587,3.89652,3.88478,3.89122,7500000.0
2008-12-08 19:07:00,3.89587,3.89693,3.88966,3.88966,8260000.0
2008-12-08 19:08:00,3.88701,3.89831,3.88701,3.89703,9000000.0
2008-12-08 19:09:00,3.89727,3.9006,3.8939,3.89987,8250000.0
2008-12-08 19:10:00,3.90024,3.90083,3.90024,3.90083,1500000.0
2008-12-08 19:11:00,3.89542,3.89846,3.89542,3.89846,1500000.0
2008-12-08 19:13:00,3.89772,3.8988,3.88947,3.8944,5250000.0
2008-12-08 19:15:00,3.89967,3.90182,3.89242,3.89777,5250000.0
2008-12-08 19:16:00,3.89825,3.89825,3.88978,3.88978,2250000.0
2008-12-08 19:19:00,3.89627,3.89842,3.88902,3.89437,5250000.0
2008-12-08 19:23:00,3.89666,3.90191,3.89666,3.90044,6000000.0
2008-12-08 19:26:00,3.89903,3.89903,3.88985,3.89818,3760000.0
2008-12-08 19:27:00,3.89066,3.89987,3.89066,3.89423,4880000.0
2008-12-08 19:28:00,3.89579,3.90049,3.89573,3.89573,6000000.0
2008-12-08 19:29:00,3.89155,3.90307,3.89155,3.90013,5250000.0
2008-12-08 19:30:00,3.90296,3.90312,3.89783,3.90183,5630000.0
2008-12-08 19:38:00,3.89822,3.89851,3.89822,3.89851,2250000.0
2008-12-08 19:39:00,3.8981,3.89834,3.88861,3.89834,7130000.0
2008-12-08 19:40:00,3.89542,3.89953,3.88977,3.89875,5250000.0
2008-12-08 19:41:00,3.89461,3.89589,3.88496,3.89528,9380000.0
2008-12-08 19:42:00,3.89401,3.89656,3.8896,3.89406,5250000.0
2008-12-08 19:43:00,3.89412,3.89526,3.89412,3.89526,1500000.0
2008-12-08 19:44:00,3.89206,3.89822,3.89049,3.89296,7500000.0
2008-12-08 19:45:00,3.89674,3.90205,3.89674,3.90205,2630000.0
2008-12-08 19:49:00,3.89661,3.89829,3.88867,3.8943,5250000.0
2008-12-08 19:56:00,3.89834,3.89834,3.89262,3.89262,1500000.0
2008-12-08 19:57:00,3.89552,3.89789,3.8907,3.89158,5260000.0
2008-12-08 19:58:00,3.89662,3.89728,3.89271,3.89728,3750000.0
2008-12-08 19:59:00,3.89171,3.89916,3.89067,3.89354,13890000.0
2008-12-08 20:00:00,3.89938,3.89938,3.89167,3.89167,3750000.0
2008-12-08 20:01:00,3.89632,3.89867,3.89055,3.8931,6000000.0
2008-12-08 20:04:00,3.89582,3.89694,3.88798,3.89369,5250000.0
2008-12-08 20:10:00,3.89592,3.89649,3.88702,3.8931,5250000.0
2008-12-08 20:15:00,3.89757,3.89972,3.89032,3.89567,5250000.0
2008-12-08 20:18:00,3.89427,3.89642,3.88702,3.89237,5250000.0
2008-12-08 20:20:00,3.89569,3.8965,3.88774,3.89369,5250000.0
2008-12-08 20:29:00,3.89538,3.89626,3.88796,3.89196,6750000.0
2008-12-08 20:30:00,3.89721,3.89721,3.89026,3.89113,3000000.0
2008-12-08 20:31:00,3.89281,3.89313,3.88796,3.88796,2250000.0
2008-12-08 20:33:00,3.88943,3.89447,3.88538,3.8944,4140000.0
2008-12-08 20:36:00,3.8935,3.8935,3.88845,3.88845,1500000.0
2008-12-08 20:37:00,3.89343,3.89458,3.885,3.885,4510000.0
2008-12-08 20:38:00,3.89168,3.89404,3.88273,3.89303,11250000.0
2008-12-08 20:39:00,3.89336,3.89336,3.8825,3.89125,3000000.0
2008-12-08 20:45:00,3.89227,3.89442,3.88502,3.89037,5250000.0
2008-12-08 20:46:00,3.89181,3.89181,3.88354,3.88354,1500000.0
2008-12-08 20:51:00,3.88891,3.89342,3.8843,3.8888,4500000.0
2008-12-08 20:52:00,3.88864,3.89331,3.88165,3.88424,8250000.0
2008-12-08 20:53:00,3.89159,3.89438,3.8834,3.89359,12770000.0
2008-12-08 20:54:00,3.89064,3.89271,3.88331,3.88331,5250000.0
2008-12-08 20:57:00,3.89117,3.89332,3.88392,3.88927,5250000.0
2008-12-08 20:58:00,3.88332,3.88332,3.88332,3.88332,750000.0
2008-12-08 21:00:00,3.89237,3.89452,3.88512,3.89047,5250000.0
2008-12-08 21:02:00,3.891,3.8924,3.88305,3.88861,5250000.0
2008-12-08 21:04:00,3.89209,3.89305,3.8832,3.88783,6750000.0
2008-12-08 21:05:00,3.88756,3.88979,3.88756,3.88979,3750000.0
2008-12-08 21:13:00,3.88843,3.88967,3.88031,3.88614,5250000.0
2008-12-08 21:15:00,3.88997,3.89212,3.88272,3.88807,5250000.0
2008-12-08 21:19:00,3.8907,3.89247,3.88453,3.8849,7130000.0
2008-12-08 21:20:00,3.8893,3.88963,3.87894,3.88434,6000000.0
2008-12-08 21:21:00,3.88598,3.88846,3.87753,3.88054,5250000.0
2008-12-08 21:22:00,3.88448,3.8877,3.88036,3.88547,5630000.0
2008-12-08 21:23:00,3.87778,3.88859,3.87778,3.8883,8250000.0
2008-12-08 21:24:00,3.88506,3.88749,3.87467,3.88536,9390000.0
2008-12-08 21:25:00,3.88476,3.88618,3.87744,3.88553,9000000.0
2008-12-08 21:26:00,3.886,3.88732,3.88136,3.88136,4500000.0
2008-12-08 21:27:00,3.88693,3.88693,3.8803,3.88554,6750000.0
2008-12-08 21:30:00,3.88632,3.88632,3.87614,3.88144,5250000.0
2008-12-08 21:37:00,3.88361,3.88574,3.87584,3.88114,5250000.0
2008-12-08 21:45:00,3.88637,3.88852,3.87912,3.88447,5250000.0
2008-12-08 21:49:00,3.87724,3.88634,3.87724,3.885,4500000.0
2008-12-08 21:50:00,3.88049,3.88569,3.8764,3.88467,5250000.0
2008-12-08 21:51:00,3.8848,3.88663,3.87662,3.87986,8250000.0
2008-12-08 21:55:00,3.88441,3.88666,3.87741,3.88666,10500000.0
2008-12-08 21:56:00,3.87815,3.88546,3.87815,3.88398,7130000.0
2008-12-08 21:59:00,3.88549,3.88549,3.87398,3.87975,11260000.0
2008-12-08 22:00:00,3.88264,3.88933,3.87854,3.87854,5630000.0
2008-12-08 22:01:00,3.88125,3.88588,3.87724,3.8856,6380000.0
2008-12-08 22:02:00,3.87701,3.88631,3.87701,3.88529,4500000.0
2008-12-08 22:03:00,3.87742,3.88667,3.87742,3.88631,4510000.0
2008-12-08 22:05:00,3.8839,3.88438,3.87542,3.88134,5250000.0
2008-12-08 22:07:00,3.88389,3.88563,3.87585,3.8813,5250000.0
2008-12-08 22:13:00,3.88387,3.88523,3.87603,3.88152,5250000.0
2008-12-08 22:15:00,3.88543,3.88656,3.87607,3.88083,6750000.0
2008-12-08 22:16:00,3.88505,3.88505,3.87783,3.88305,5640000.0
2008-12-08 22:17:00,3.88517,3.88517,3.87711,3.87711,3750000.0
2008-12-08 22:18:00,3.88474,3.88474,3.87699,3.8827,4140000.0
2008-12-08 22:19:00,3.87974,3.88408,3.87538,3.87538,3380000.0
2008-12-08 22:20:00,3.8835,3.88452,3.88319,3.88353,4130000.0
2008-12-08 22:21:00,3.88431,3.886,3.8752,3.88585,9750000.0
2008-12-08 22:22:00,3.87976,3.8866,3.87649,3.87704,6750000.0
2008-12-08 22:25:00,3.88482,3.88682,3.87733,3.88284,5250000.0
2008-12-08 22:29:00,3.88258,3.88329,3.87141,3.87554,11250000.0
2008-12-08 22:30:00,3.88443,3.88531,3.87614,3.88531,6750000.0
2008-12-08 22:31:00,3.88239,3.88269,3.87303,3.87303,5250000.0
2008-12-08 22:32:00,3.882,3.88358,3.87232,3.88358,6000000.0
2008-12-08 22:34:00,3.88435,3.88435,3.87811,3.87995,5260000.0
2008-12-08 22:35:00,3.88384,3.88512,3.87985,3.88296,7130000.0
2008-12-08 22:36:00,3.88452,3.8914,3.87676,3.88489,11630000.0
2008-12-08 22:37:00,3.88235,3.88261,3.87768,3.88261,4510000.0
2008-12-08 22:38:00,3.88238,3.88307,3.87519,3.88218,4880000.0
2008-12-08 22:41:00,3.88098,3.88336,3.87377,3.87886,5250000.0
2008-12-08 22:45:00,3.88397,3.88612,3.87672,3.88207,5250000.0
2008-12-08 22:46:00,3.88095,3.88095,3.87889,3.87889,1500000.0
2008-12-08 22:49:00,3.88084,3.88768,3.8755,3.88322,9750000.0
2008-12-08 22:50:00,3.88383,3.88383,3.87808,3.88259,6000000.0
2008-12-08 22:52:00,3.88325,3.88366,3.87387,3.88366,6000000.0
2008-12-08 22:53:00,3.88309,3.88482,3.87784,3.8838,7510000.0
2008-12-08 23:00:00,3.88463,3.88542,3.87652,3.87652,6000000.0
2008-12-08 23:01:00,3.88246,3.88452,3.87945,3.88452,3750000.0
2008-12-08 23:02:00,3.88388,3.88604,3.87648,3.88555,6750000.0
2008-12-08 23:03:00,3.8865,3.891,3.88102,3.88879,8250000.0
2008-12-08 23:04:00,3.88717,3.88717,3.87955,3.88508,5250000.0
2008-12-08 23:05:00,3.88051,3.88482,3.88051,3.88352,4500000.0
2008-12-08 23:06:00,3.87874,3.87874,3.87874,3.87874,750000.0
2008-12-08 23:11:00,3.88488,3.88988,3.88164,3.88805,9000000.0
2008-12-08 23:15:00,3.88769,3.8897,3.87999,3.88536,5250000.0
2008-12-08 23:18:00,3.88288,3.8847,3.88288,3.8847,2250000.0
2008-12-08 23:19:00,3.87864,3.88473,3.87562,3.87562,5250000.0
2008-12-08 23:20:00,3.88577,3.8865,3.87706,3.88596,12000000.0
2008-12-08 23:22:00,3.88389,3.88467,3.87494,3.88097,5250000.0
2008-12-08 23:27:00,3.88427,3.88642,3.87702,3.88237,5250000.0
2008-12-08 23:28:00,3.88129,3.88247,3.87547,3.87577,5250000.0
2008-12-08 23:30:00,3.885,3.88617,3.8761,3.88125,5250000.0
2008-12-08 23:38:00,3.88563,3.88563,3.87893,3.88512,2250000.0
2008-12-08 23:39:00,3.87712,3.87712,3.87712,3.87712,750000.0
2008-12-08 23:40:00,3.88039,3.88301,3.8718,3.87964,6750000.0
2008-12-08 23:43:00,3.88632,3.88632,3.87498,3.88492,4880000.0
2008-12-08 23:44:00,3.8857,3.88766,3.87784,3.87956,11250000.0
2008-12-08 23:45:00,3.88525,3.88567,3.87513,3.88182,4500000.0
2008-12-08 23:49:00,3.87329,3.87329,3.87275,3.87275,1500000.0
2008-12-08 23:50:00,3.87171,3.87974,3.87171,3.87974,1500000.0
2008-12-08 23:51:00,3.87867,3.88082,3.87142,3.87677,5250000.0
2008-12-08 23:54:00,3.88069,3.88548,3.88069,3.88495,3000000.0
2008-12-08 23:55:00,3.88629,3.88882,3.88108,3.8858,8260000.0
2008-12-08 23:56:00,3.88422,3.88649,3.87808,3.8803,7140000.0
2008-12-08 23:57:00,3.88516,3.88516,3.87929,3.88502,3010000.0
2008-12-08 23:58:00,3.88165,3.88711,3.88165,3.88664,5250000.0
2008-12-08 23:59:00,3.88087,3.88807,3.87656,3.88092,13880000.0
2008-12-09 00:00:00,3.88501,3.88763,3.88193,3.88307,6760000.0
2008-12-09 00:01:00,3.88622,3.89089,3.88373,3.88893,4890000.0
2008-12-09 00:02:00,3.88615,3.88693,3.88231,3.88298,4500000.0
2008-12-09 00:03:00,3.8876,3.88862,3.87902,3.88426,3760000.0
2008-12-09 00:04:00,3.88624,3.88888,3.87906,3.88345,6390000.0
2008-12-09 00:05:00,3.88188,3.88569,3.87955,3.88001,6750000.0
2008-12-09 00:06:00,3.88776,3.888,3.88263,3.888,4520000.0
2008-12-09 00:07:00,3.88102,3.88253,3.88102,3.88253,1500000.0
2008-12-09 00:08:00,3.88501,3.88644,3.88017,3.88129,8630000.0
2008-12-09 00:09:00,3.88622,3.89012,3.87839,3.88648,6760000.0
2008-12-09 00:10:00,3.88831,3.88831,3.88131,3.88157,7140000.0
2008-12-09 00:11:00,3.88744,3.88744,3.88161,3.88242,4500000.0
2008-12-09 00:12:00,3.88715,3.88715,3.87773,3.88573,4130000.0
2008-12-09 00:13:00,3.88723,3.88808,3.88195,3.88539,7140000.0
2008-12-09 00:14:00,3.88737,3.88984,3.87944,3.88365,8270000.0
2008-12-09 00:15:00,3.88535,3.88535,3.87208,3.87208,5250000.0
2008-12-09 00:16:00,3.87487,3.87487,3.86949,3.87429,4500000.0
2008-12-09 00:17:00,3.8704,3.88157,3.8704,3.88157,6380000.0
2008-12-09 00:18:00,3.88148,3.88157,3.87707,3.88157,4510000.0
2008-12-09 00:19:00,3.88355,3.88632,3.88147,3.88304,3010000.0
2008-12-09 00:20:00,3.8813,3.88636,3.87715,3.88636,3390000.0
2008-12-09 00:21:00,3.8844,3.88668,3.87702,3.88534,7500000.0
2008-12-09 00:22:00,3.87794,3.88679,3.87794,3.88679,2250000.0
2008-12-09 00:23:00,3.88614,3.88614,3.88371,3.88371,1500000.0
2008-12-09 00:26:00,3.88631,3.88631,3.88374,3.88374,1500000.0
2008-12-09 00:27:00,3.88074,3.88662,3.88074,3.88084,7880000.0
2008-12-09 00:28:00,3.88473,3.88473,3.87687,3.88236,3010000.0
2008-12-09 00:29:00,3.88632,3.88697,3.8784,3.88639,13510000.0
2008-12-09 00:30:00,3.88352,3.88507,3.87803,3.88406,5630000.0
2008-12-09 00:31:00,3.88743,3.89423,3.8851,3.89423,6010000.0
2008-12-09 00:34:00,3.89525,3.89525,3.88074,3.88074,4880000.0
2008-12-09 00:35:00,3.87759,3.87759,3.87267,3.87267,2250000.0
2008-12-09 00:36:00,3.8781,3.87865,3.87591,3.87745,3380000.0
2008-12-09 00:37:00,3.87039,3.87862,3.87039,3.87862,3380000.0
2008-12-09 00:38:00,3.88027,3.88098,3.87581,3.87869,8260000.0
2008-12-09 00:40:00,3.87623,3.88653,3.87623,3.88298,4880000.0
2008-12-09 00:41:00,3.88866,3.88866,3.87472,3.88265,6000000.0
2008-12-09 00:42:00,3.87717,3.88127,3.87546,3.87934,5630000.0
2008-12-09 00:43:00,3.86961,3.87588,3.86771,3.87426,5250000.0
2008-12-09 00:44:00,3.87726,3.88251,3.87068,3.8754,12380000.0
2008-12-09 00:45:00,3.87395,3.87923,3.87395,3.87923,3750000.0
2008-12-09 00:46:00,3.875,3.878,3.87396,3.878,4880000.0
2008-12-09 00:47:00,3.8788,3.88103,3.87036,3.87888,6020000.0
2008-12-09 00:48:00,3.87383,3.87741,3.86762,3.87666,5630000.0
2008-12-09 00:49:00,3.874,3.87657,3.8677,3.87657,4880000.0
2008-12-09 00:50:00,3.87864,3.87864,3.8689,3.87285,6000000.0
2008-12-09 00:51:00,3.8702,3.87934,3.8702,3.87878,3750000.0
2008-12-09 00:52:00,3.87915,3.88063,3.87044,3.87511,6390000.0
2008-12-09 00:53:00,3.87621,3.87904,3.86819,3.87663,7500000.0
2008-12-09 00:54:00,3.87343,3.87828,3.86874,3.87457,4880000.0
2008-12-09 00:57:00,3.87538,3.88089,3.87007,3.87202,9000000.0
2008-12-09 00:58:00,3.87588,3.878,3.86744,3.87252,10890000.0
2008-12-09 00:59:00,3.87305,3.87909,3.86761,3.87483,10500000.0
2008-12-09 01:00:00,3.87476,3.8786,3.86948,3.86948,5630000.0
2008-12-09 01:01:00,3.87634,3.87877,3.86926,3.87193,12380000.0
2008-12-09 01:02:00,3.87576,3.87804,3.86848,3.86862,6010000.0
2008-12-09 01:03:00,3.87489,3.87489,3.86722,3.86747,7880000.0
2008-12-09 01:04:00,3.87883,3.87883,3.87315,3.87831,8630000.0
2008-12-09 01:05:00,3.87326,3.87844,3.87326,3.8781,6760000.0
2008-12-09 01:06:00,3.87719,3.87808,3.87211,3.87211,4500000.0
2008-12-09 01:07:00,3.87832,3.87923,3.86719,3.87279,10500000.0
2008-12-09 01:08:00,3.86931,3.87922,3.86889,3.87832,9000000.0
2008-12-09 01:09:00,3.87808,3.87808,3.87243,3.87338,7510000.0
2008-12-09 01:10:00,3.87726,3.87792,3.8699,3.87502,7140000.0
2008-12-09 01:11:00,3.87588,3.881,3.87437,3.87865,7130000.0
2008-12-09 01:12:00,3.87695,3.87958,3.87304,3.87754,7880000.0
2008-12-09 01:13:00,3.87722,3.87829,3.86826,3.86859,7140000.0
2008-12-09 01:14:00,3.87346,3.88132,3.8687,3.8737,19140000.0
2008-12-09 01:15:00,3.87512,3.88015,3.86958,3.86958,6000000.0
2008-12-09 01:16:00,3.86802,3.87528,3.86783,3.87422,10130000.0
2008-12-09 01:17:00,3.86772,3.87746,3.86772,3.87178,4880000.0
2008-12-09 01:18:00,3.87715,3.88162,3.87076,3.87769,7140000.0
2008-12-09 01:19:00,3.87686,3.87719,3.87227,3.87565,8250000.0
2008-12-09 01:20:00,3.87395,3.87952,3.86797,3.87309,9380000.0
2008-12-09 01:21:00,3.87429,3.8791,3.86759,3.8773,10880000.0
2008-12-09 01:22:00,3.87475,3.8788,3.87191,3.8788,6010000.0
2008-12-09 01:23:00,3.87805,3.87805,3.86937,3.87792,7130000.0
2008-12-09 01:24:00,3.87536,3.87732,3.86884,3.86893,7140000.0
2008-12-09 01:27:00,3.87825,3.87825,3.86814,3.87421,6000000.0
2008-12-09 01:28:00,3.87786,3.87939,3.86915,3.86915,5250000.0
2008-12-09 01:29:00,3.87909,3.87971,3.86913,3.8721,9750000.0
2008-12-09 01:30:00,3.87416,3.88091,3.87416,3.87564,4880000.0
2008-12-09 01:31:00,3.87888,3.8789,3.86991,3.87273,7880000.0
2008-12-09 01:33:00,3.87368,3.87908,3.87184,3.87464,9010000.0
2008-12-09 01:34:00,3.87292,3.87991,3.87233,3.87877,6000000.0
2008-12-09 01:35:00,3.87613,3.87866,3.87318,3.87633,4500000.0
2008-12-09 01:36:00,3.87677,3.87677,3.86426,3.87531,6760000.0
2008-12-09 01:37:00,3.87007,3.87952,3.87007,3.87459,6760000.0
2008-12-09 01:38:00,3.87678,3.87818,3.87671,3.87684,6380000.0
2008-12-09 01:39:00,3.87801,3.87801,3.8722,3.87791,5630000.0
2008-12-09 01:40:00,3.87763,3.88294,3.87058,3.88072,9000000.0
2008-12-09 01:41:00,3.87826,3.87826,3.8697,3.87565,9760000.0
2008-12-09 01:42:00,3.87694,3.87715,3.87135,3.87382,5250000.0
2008-12-09 01:43:00,3.87322,3.88048,3.87322,3.87463,8250000.0
2008-12-09 01:44:00,3.87842,3.87842,3.86892,3.87499,10500000.0
2008-12-09 01:45:00,3.8775,3.88293,3.87636,3.87964,7880000.0
2008-12-09 01:46:00,3.87309,3.87898,3.87309,3.87898,6760000.0
2008-12-09 01:47:00,3.87782,3.87782,3.86888,3.87451,4130000.0
2008-12-09 01:48:00,3.87052,3.88011,3.87052,3.87879,3750000.0
2008-12-09 01:49:00,3.87505,3.88052,3.87129,3.87952,10130000.0
2008-12-09 01:50:00,3.8744,3.87803,3.87299,3.87299,4130000.0
2008-12-09 01:51:00,3.87741,3.87955,3.8697,3.87854,9000000.0
2008-12-09 01:53:00,3.8787,3.88043,3.87088,3.87454,7500000.0
2008-12-09 01:54:00,3.86764,3.87648,3.86764,3.87055,3750000.0
2008-12-09 01:55:00,3.8733,3.87735,3.86724,3.87735,7510000.0
2008-12-09 01:56:00,3.87743,3.87918,3.86921,3.8772,6000000.0
2008-12-09 01:57:00,3.87869,3.87943,3.86919,3.87381,6380000.0
2008-12-09 01:58:00,3.87656,3.87839,3.869,3.87778,3000000.0
2008-12-09 02:01:00,3.8702,3.87695,3.86613,3.87695,5630000.0
2008-12-09 02:02:00,3.87783,3.87783,3.86761,3.87317,7500000.0
2008-12-09 02:03:00,3.87835,3.88028,3.87052,3.8789,7500000.0
2008-12-09 02:04:00,3.87391,3.87602,3.86791,3.87335,5630000.0
2008-12-09 02:05:00,3.8746,3.87879,3.87291,3.87849,3380000.0
2008-12-09 02:06:00,3.87366,3.87812,3.86902,3.86902,4130000.0
2008-12-09 02:07:00,3.87836,3.87836,3.86931,3.87709,4500000.0
2008-12-09 02:08:00,3.8741,3.87859,3.87362,3.87362,7500000.0
2008-12-09 02:09:00,3.8787,3.88121,3.87508,3.87942,5250000.0
2008-12-09 02:10:00,3.87736,3.87954,3.87474,3.87879,7500000.0
2008-12-09 02:11:00,3.87763,3.87763,3.86953,3.87339,3750000.0
2008-12-09 02:12:00,3.87814,3.87846,3.86887,3.87679,6000000.0
2008-12-09 02:13:00,3.87816,3.87853,3.87625,3.87853,3750000.0
2008-12-09 02:14:00,3.8765,3.87902,3.86917,3.87852,8260000.0
2008-12-09 02:15:00,3.87974,3.87974,3.87308,3.87308,4500000.0
2008-12-09 02:16:00,3.87373,3.87917,3.87365,3.87719,6000000.0
2008-12-09 02:17:00,3.87814,3.87814,3.872,3.87792,7130000.0
2008-12-09 02:18:00,3.87689,3.87782,3.86938,3.87626,5260000.0
2008-12-09 02:19:00,3.87731,3.87822,3.87284,3.87462,4500000.0
2008-12-09 02:20:00,3.87532,3.87702,3.87195,3.87217,4890000.0
2008-12-09 02:21:00,3.87976,3.87976,3.87303,3.87767,8250000.0
2008-12-09 02:22:00,3.87727,3.87802,3.86796,3.87664,8250000.0
2008-12-09 02:23:00,3.87421,3.8804,3.87077,3.87835,8250000.0
2008-12-09 02:24:00,3.87655,3.87868,3.87364,3.87642,3750000.0
2008-12-09 02:25:00,3.87599,3.87886,3.86864,3.87833,7880000.0
2008-12-09 02:26:00,3.87302,3.87474,3.86909,3.8691,3750000.0
2008-12-09 02:27:00,3.87816,3.87848,3.8687,3.87717,6380000.0
2008-12-09 02:28:00,3.87544,3.87868,3.86926,3.87385,6000000.0
2008-12-09 02:29:00,3.87854,3.87854,3.86711,3.87132,16130000.0
2008-12-09 02:30:00,3.88006,3.88006,3.86681,3.87346,4130000.0
2008-12-09 02:31:00,3.87719,3.8785,3.8734,3.8785,7130000.0
2008-12-09 02:32:00,3.87271,3.879,3.86932,3.86932,3750000.0
2008-12-09 02:33:00,3.8746,3.87847,3.8746,3.87834,4880000.0
2008-12-09 02:34:00,3.87444,3.87793,3.87266,3.87379,5250000.0
2008-12-09 02:35:00,3.87459,3.87853,3.87292,3.87775,6750000.0
2008-12-09 02:36:00,3.8775,3.87818,3.86883,3.86922,6000000.0
2008-12-09 02:37:00,3.87807,3.87807,3.86837,3.87641,4130000.0
2008-12-09 02:38:00,3.87848,3.87848,3.87303,3.87303,5250000.0
2008-12-09 02:39:00,3.8731,3.87797,3.86596,3.87072,9750000.0
2008-12-09 02:40:00,3.87627,3.87627,3.8709,3.87175,6380000.0
2008-12-09 02:41:00,3.87473,3.87806,3.87309,3.87707,5250000.0
2008-12-09 02:42:00,3.87918,3.87918,3.87323,3.87323,5630000.0
2008-12-09 02:43:00,3.87404,3.87808,3.86867,3.87808,7880000.0
2008-12-09 02:44:00,3.87502,3.87768,3.86697,3.87768,10880000.0
2008-12-09 02:45:00,3.87828,3.87975,3.87412,3.87412,4880000.0
2008-12-09 02:47:00,3.87689,3.87737,3.87081,3.87306,7130000.0
2008-12-09 02:48:00,3.87864,3.87895,3.87391,3.87391,5260000.0
2008-12-09 02:49:00,3.87866,3.87866,3.87199,3.87717,3750000.0
2008-12-09 02:50:00,3.87516,3.87714,3.86468,3.87622,8630000.0
2008-12-09 02:51:00,3.8725,3.87851,3.8725,3.87755,5250000.0
2008-12-09 02:52:00,3.87938,3.8798,3.87068,3.87394,7880000.0
2008-12-09 02:53:00,3.87782,3.88088,3.8752,3.87989,4500000.0
2008-12-09 02:54:00,3.87924,3.88811,3.87924,3.88246,8250000.0
2008-12-09 02:55:00,3.87927,3.89026,3.87927,3.88252,6390000.0
2008-12-09 02:56:00,3.88164,3.88367,3.875,3.87964,6380000.0
2008-12-09 02:57:00,3.88362,3.8844,3.87892,3.88186,4890000.0
2008-12-09 02:58:00,3.87572,3.88593,3.87572,3.88098,6390000.0
2008-12-09 02:59:00,3.88402,3.88658,3.87649,3.88592,8630000.0
2008-12-09 03:00:00,3.88367,3.88576,3.87581,3.87581,7510000.0
2008-12-09 03:01:00,3.87957,3.88626,3.8753,3.8753,6010000.0
2008-12-09 03:02:00,3.8828,3.8859,3.87793,3.88439,6010000.0
2008-12-09 03:03:00,3.88513,3.88623,3.87461,3.8824,5630000.0
2008-12-09 03:04:00,3.88116,3.88346,3.87298,3.87977,6750000.0
2008-12-09 03:05:00,3.87738,3.88371,3.87502,3.87502,1880000.0
2008-12-09 03:06:00,3.87778,3.88466,3.87702,3.88042,5630000.0
2008-12-09 03:07:00,3.88346,3.8872,3.88014,3.88202,4130000.0
2008-12-09 03:08:00,3.87695,3.88801,3.87646,3.87646,7880000.0
2008-12-09 03:09:00,3.87991,3.88415,3.87715,3.87715,3380000.0
2008-12-09 03:10:00,3.8831,3.8831,3.87521,3.87521,1500000.0
2008-12-09 03:11:00,3.88041,3.88824,3.87643,3.88648,7510000.0
2008-12-09 03:12:00,3.87551,3.88492,3.87487,3.87904,5630000.0
2008-12-09 03:13:00,3.88208,3.88427,3.87448,3.88427,6380000.0
2008-12-09 03:14:00,3.88038,3.88424,3.87901,3.87919,8250000.0
2008-12-09 03:15:00,3.88753,3.88753,3.87641,3.88137,5250000.0
2008-12-09 03:16:00,3.88575,3.88701,3.87907,3.88477,5250000.0
2008-12-09 03:17:00,3.88012,3.88477,3.87328,3.88411,10500000.0
2008-12-09 03:18:00,3.88488,3.88727,3.87935,3.88286,8260000.0
2008-12-09 03:19:00,3.88372,3.88471,3.87497,3.8801,8630000.0
2008-12-09 03:20:00,3.88093,3.88552,3.87994,3.88523,7510000.0
2008-12-09 03:21:00,3.88077,3.88097,3.87143,3.87649,7130000.0
2008-12-09 03:22:00,3.87649,3.88625,3.87638,3.88537,5630000.0
2008-12-09 03:23:00,3.87919,3.88424,3.87919,3.88424,1500000.0
2008-12-09 03:24:00,3.88279,3.88503,3.87557,3.87557,6010000.0
2008-12-09 03:25:00,3.88426,3.8844,3.87707,3.88257,7880000.0
2008-12-09 03:26:00,3.88203,3.8844,3.87967,3.88419,6380000.0
2008-12-09 03:27:00,3.87862,3.88419,3.87402,3.88419,8250000.0
2008-12-09 03:28:00,3.8809,3.8857,3.87667,3.88285,9000000.0
2008-12-09 03:29:00,3.88339,3.88397,3.87316,3.87868,7880000.0
2008-12-09 03:30:00,3.88741,3.88741,3.87558,3.878,15750000.0
2008-12-09 03:31:00,3.88475,3.88565,3.87576,3.87576,8630000.0
2008-12-09 03:32:00,3.88442,3.88527,3.8755,3.88276,8260000.0
2008-12-09 03:33:00,3.87671,3.88617,3.87671,3.8847,5630000.0
2008-12-09 03:34:00,3.88392,3.88731,3.87552,3.88445,12010000.0
2008-12-09 03:35:00,3.87964,3.88181,3.87745,3.88099,6380000.0
2008-12-09 03:36:00,3.88532,3.88701,3.87625,3.88502,11250000.0
2008-12-09 03:37:00,3.88233,3.88538,3.87927,3.88465,12020000.0
2008-12-09 03:38:00,3.88059,3.88647,3.87973,3.87973,7130000.0
2008-12-09 03:39:00,3.88286,3.8867,3.88022,3.88076,7880000.0
2008-12-09 03:40:00,3.88065,3.88653,3.87905,3.88007,6380000.0
2008-12-09 03:41:00,3.8847,3.8847,3.87769,3.87947,6750000.0
2008-12-09 03:42:00,3.8833,3.88445,3.87475,3.88445,10880000.0
2008-12-09 03:43:00,3.88392,3.88771,3.87733,3.88412,8630000.0
2008-12-09 03:44:00,3.88539,3.8906,3.87828,3.88495,9750000.0
2008-12-09 03:45:00,3.88745,3.88745,3.87726,3.88255,3000000.0
2008-12-09 03:46:00,3.88399,3.88519,3.88012,3.88012,4510000.0
2008-12-09 03:47:00,3.8841,3.88537,3.8785,3.88537,5250000.0
2008-12-09 03:48:00,3.87886,3.88397,3.87398,3.87398,6750000.0
2008-12-09 03:49:00,3.88317,3.8851,3.87522,3.87541,7500000.0
2008-12-09 03:50:00,3.87977,3.88486,3.87925,3.87939,5630000.0
2008-12-09 03:51:00,3.88551,3.8885,3.88,3.88208,8250000.0
2008-12-09 03:52:00,3.88379,3.88676,3.87706,3.88525,5250000.0
2008-12-09 03:53:00,3.88381,3.88381,3.87238,3.8837,10140000.0
2008-12-09 03:54:00,3.87993,3.88472,3.87993,3.88144,4500000.0
2008-12-09 03:55:00,3.88347,3.88421,3.87535,3.87535,4880000.0
2008-12-09 03:56:00,3.87891,3.88318,3.87764,3.87929,6000000.0
2008-12-09 03:57:00,3.88505,3.8858,3.87582,3.87852,12000000.0
2008-12-09 03:58:00,3.88585,3.88585,3.87908,3.88506,5250000.0
2008-12-09 03:59:00,3.87874,3.88351,3.878,3.88344,6750000.0
2008-12-09 04:00:00,3.88588,3.88737,3.87552,3.88525,6750000.0
2008-12-09 04:01:00,3.88448,3.88517,3.87872,3.88308,6390000.0
2008-12-09 04:02:00,3.88423,3.88436,3.87517,3.88436,5630000.0
2008-12-09 04:03:00,3.88416,3.88553,3.88078,3.88078,6390000.0
2008-12-09 04:04:00,3.88411,3.88467,3.88382,3.88382,2250000.0
2008-12-09 04:05:00,3.87742,3.88373,3.87742,3.88373,5630000.0
2008-12-09 04:06:00,3.8797,3.88289,3.87459,3.87854,6750000.0
2008-12-09 04:07:00,3.88303,3.88531,3.87614,3.88259,10880000.0
2008-12-09 04:08:00,3.88192,3.88448,3.87736,3.88448,4510000.0
2008-12-09 04:09:00,3.884,3.884,3.8733,3.87875,4880000.0
2008-12-09 04:10:00,3.87538,3.88443,3.87525,3.87971,6750000.0
2008-12-09 04:11:00,3.88218,3.88586,3.87365,3.88059,7880000.0
2008-12-09 04:12:00,3.8849,3.8849,3.87517,3.88442,4140000.0
2008-12-09 04:13:00,3.88014,3.88528,3.87619,3.8792,5250000.0
2008-12-09 04:14:00,3.88312,3.88563,3.87527,3.88137,7880000.0
2008-12-09 04:15:00,3.88702,3.88702,3.88306,3.8846,4140000.0
2008-12-09 04:16:00,3.87945,3.88557,3.87945,3.88534,5260000.0
2008-12-09 04:17:00,3.87322,3.88362,3.87175,3.8775,7130000.0
2008-12-09 04:18:00,3.87825,3.88645,3.8766,3.88466,6000000.0
2008-12-09 04:19:00,3.88065,3.88473,3.87488,3.88465,9750000.0
2008-12-09 04:20:00,3.88167,3.8838,3.87341,3.88174,5260000.0
2008-12-09 04:21:00,3.885,3.885,3.87592,3.88284,5630000.0
2008-12-09 04:22:00,3.8839,3.88407,3.8788,3.88247,7130000.0
2008-12-09 04:23:00,3.88302,3.88555,3.87604,3.88455,7130000.0
2008-12-09 04:24:00,3.88429,3.88429,3.87871,3.87871,1880000.0
2008-12-09 04:25:00,3.88085,3.88251,3.87341,3.87444,7130000.0
2008-12-09 04:26:00,3.88511,3.88615,3.87987,3.88495,7130000.0
2008-12-09 04:27:00,3.88295,3.88447,3.87515,3.87515,3750000.0
2008-12-09 04:28:00,3.87834,3.88454,3.87834,3.88454,3750000.0
2008-12-09 04:29:00,3.88311,3.88418,3.87854,3.88028,7880000.0
2008-12-09 04:30:00,3.88872,3.88872,3.87932,3.88225,8630000.0
2008-12-09 04:31:00,3.88104,3.88483,3.87972,3.88209,3750000.0
2008-12-09 04:32:00,3.88497,3.88588,3.87944,3.88521,7880000.0
2008-12-09 04:33:00,3.87611,3.88818,3.87611,3.88183,8250000.0
2008-12-09 04:34:00,3.87983,3.88421,3.87332,3.88421,8270000.0
2008-12-09 04:35:00,3.88227,3.88442,3.87502,3.88037,4510000.0
2008-12-09 04:36:00,3.88452,3.88452,3.87512,3.88376,2250000.0
2008-12-09 04:37:00,3.8849,3.8849,3.87565,3.88374,6000000.0
2008-12-09 04:38:00,3.8831,3.88534,3.88094,3.88318,5260000.0
2008-12-09 04:39:00,3.87595,3.88558,3.87595,3.88295,4510000.0
2008-12-09 04:40:00,3.88588,3.88588,3.87975,3.88487,3750000.0
2008-12-09 04:41:00,3.884,3.8874,3.87612,3.87891,6390000.0
2008-12-09 04:42:00,3.87741,3.88768,3.8772,3.87856,5630000.0
2008-12-09 04:43:00,3.87847,3.88376,3.87314,3.88376,3750000.0
2008-12-09 04:44:00,3.88527,3.88667,3.87499,3.87915,10130000.0
2008-12-09 04:45:00,3.88532,3.88776,3.87869,3.87933,5630000.0
2008-12-09 04:46:00,3.87991,3.87991,3.87946,3.87946,2250000.0
2008-12-09 04:47:00,3.8823,3.88445,3.88166,3.88166,3000000.0
2008-12-09 04:48:00,3.8819,3.88309,3.8772,3.87962,7510000.0
2008-12-09 04:49:00,3.88049,3.88664,3.87742,3.88647,5250000.0
2008-12-09 04:50:00,3.88043,3.88436,3.87786,3.88436,3000000.0
2008-12-09 04:51:00,3.88408,3.88508,3.87561,3.88331,7500000.0
2008-12-09 04:52:00,3.88311,3.8847,3.87562,3.88459,5630000.0
2008-12-09 04:53:00,3.87864,3.88417,3.87475,3.87966,3380000.0
2008-12-09 04:54:00,3.88307,3.88507,3.87568,3.88102,6010000.0
2008-12-09 04:55:00,3.87898,3.88412,3.87898,3.88265,3750000.0
2008-12-09 04:56:00,3.87471,3.88353,3.87471,3.8781,5250000.0
2008-12-09 04:58:00,3.87917,3.88691,3.87917,3.88301,10130000.0
2008-12-09 04:59:00,3.87429,3.88297,3.87429,3.87958,6000000.0
2008-12-09 05:00:00,3.88471,3.88861,3.8817,3.8862,12750000.0
2008-12-09 05:01:00,3.88227,3.88403,3.8736,3.87865,8260000.0
2008-12-09 05:02:00,3.88046,3.88528,3.87582,3.88266,5630000.0
2008-12-09 05:03:00,3.88057,3.88635,3.88012,3.8854,5250000.0
2008-12-09 05:04:00,3.88291,3.88398,3.87445,3.87944,8630000.0
2008-12-09 05:05:00,3.8859,3.8859,3.8803,3.88369,1880000.0
2008-12-09 05:06:00,3.8837,3.88421,3.87543,3.87928,3750000.0
2008-12-09 05:07:00,3.88454,3.88559,3.87844,3.88467,5250000.0
2008-12-09 05:08:00,3.88498,3.88536,3.88002,3.88002,4880000.0
2008-12-09 05:09:00,3.88123,3.88345,3.87284,3.87454,7130000.0
2008-12-09 05:10:00,3.87784,3.88361,3.87784,3.88308,3380000.0
2008-12-09 05:13:00,3.8836,3.88556,3.87607,3.87607,5250000.0
2008-12-09 05:14:00,3.88416,3.88416,3.87868,3.87928,2630000.0
2008-12-09 05:15:00,3.88596,3.88596,3.87563,3.87926,9380000.0
2008-12-09 05:17:00,3.88458,3.88497,3.87649,3.8799,5630000.0
2008-12-09 05:18:00,3.88262,3.88262,3.87265,3.87841,5630000.0
2008-12-09 05:19:00,3.88073,3.88475,3.874,3.88011,9010000.0
2008-12-09 05:20:00,3.87978,3.8844,3.87338,3.88423,10500000.0
2008-12-09 05:21:00,3.88381,3.88381,3.87725,3.88371,6750000.0
2008-12-09 05:22:00,3.87618,3.88585,3.87618,3.87966,6750000.0
2008-12-09 05:23:00,3.8851,3.88597,3.88181,3.88532,7880000.0
2008-12-09 05:24:00,3.88265,3.88468,3.87513,3.88077,4880000.0
2008-12-09 05:25:00,3.88527,3.88527,3.87931,3.87931,7880000.0
2008-12-09 05:26:00,3.88015,3.88471,3.88015,3.88273,3380000.0
2008-12-09 05:27:00,3.88426,3.88426,3.88399,3.88399,1500000.0
2008-12-09 05:28:00,3.87447,3.87897,3.87345,3.87478,8250000.0
2008-12-09 05:29:00,3.88402,3.88543,3.88054,3.88439,4500000.0
2008-12-09 05:30:00,3.88664,3.88664,3.873,3.877,6760000.0
2008-12-09 05:31:00,3.88647,3.88647,3.88052,3.88052,3760000.0
2008-12-09 05:32:00,3.87661,3.88405,3.87657,3.88405,9750000.0
2008-12-09 05:33:00,3.88317,3.88923,3.8773,3.8773,11630000.0
2008-12-09 05:34:00,3.88116,3.88528,3.8751,3.8794,6010000.0
2008-12-09 05:35:00,3.88224,3.88349,3.87951,3.87951,2250000.0
2008-12-09 05:36:00,3.88294,3.88522,3.87588,3.88465,5630000.0
2008-12-09 05:37:00,3.88159,3.88527,3.87591,3.88448,5630000.0
2008-12-09 05:38:00,3.88154,3.88634,3.87421,3.88634,4890000.0
2008-12-09 05:39:00,3.88013,3.88781,3.8759,3.88531,5250000.0
2008-12-09 05:40:00,3.87535,3.88638,3.87535,3.87993,8250000.0
2008-12-09 05:41:00,3.88396,3.88474,3.87495,3.87539,6750000.0
2008-12-09 05:42:00,3.88024,3.88427,3.87585,3.87585,3750000.0
2008-12-09 05:43:00,3.88176,3.88524,3.87598,3.88502,7130000.0
2008-12-09 05:44:00,3.88222,3.88482,3.87491,3.88062,5630000.0
2008-12-09 05:45:00,3.8875,3.8875,3.87554,3.88475,3750000.0
2008-12-09 05:46:00,3.88067,3.88067,3.88067,3.88067,750000.0
2008-12-09 05:47:00,3.88475,3.88475,3.88364,3.88449,2250000.0
2008-12-09 05:48:00,3.88105,3.88419,3.87942,3.88419,4500000.0
2008-12-09 05:49:00,3.88006,3.88431,3.87712,3.88431,8250000.0
2008-12-09 05:50:00,3.88253,3.88539,3.87549,3.88116,4510000.0
2008-12-09 05:51:00,3.87878,3.88454,3.87878,3.88305,3750000.0
2008-12-09 05:52:00,3.88408,3.88408,3.87469,3.87469,5630000.0
2008-12-09 05:53:00,3.87937,3.88468,3.87522,3.88308,7130000.0
2008-12-09 05:55:00,3.88456,3.88572,3.87998,3.87998,6000000.0
2008-12-09 05:56:00,3.8828,3.88484,3.87561,3.88484,8630000.0
2008-12-09 05:57:00,3.88191,3.88191,3.87122,3.87369,4130000.0
2008-12-09 05:58:00,3.88401,3.88718,3.88094,3.88514,5630000.0
2008-12-09 05:59:00,3.88299,3.88524,3.87623,3.88133,5630000.0
2008-12-09 06:00:00,3.88666,3.88721,3.87684,3.884,6000000.0
2008-12-09 06:01:00,3.8846,3.88471,3.87945,3.88334,4500000.0
2008-12-09 06:02:00,3.88158,3.88653,3.88158,3.88653,3750000.0
2008-12-09 06:03:00,3.88591,3.88591,3.87568,3.88379,2250000.0
2008-12-09 06:04:00,3.88305,3.88748,3.8759,3.88385,7880000.0
2008-12-09 06:05:00,3.88464,3.88464,3.87359,3.87911,4130000.0
2008-12-09 06:07:00,3.87949,3.87949,3.87452,3.87452,1500000.0
2008-12-09 06:08:00,3.88546,3.88546,3.88087,3.88087,1500000.0
2008-12-09 06:09:00,3.88282,3.88404,3.87478,3.88046,5250000.0
2008-12-09 06:10:00,3.87542,3.88353,3.87542,3.88353,1500000.0
2008-12-09 06:11:00,3.88286,3.88547,3.87627,3.87627,3010000.0
2008-12-09 06:12:00,3.88538,3.88611,3.87578,3.8812,6010000.0
2008-12-09 06:13:00,3.88438,3.8858,3.875,3.88464,6750000.0
2008-12-09 06:14:00,3.88545,3.886,3.87645,3.87645,5630000.0
2008-12-09 06:15:00,3.886,3.886,3.87248,3.87678,8630000.0
2008-12-09 06:16:00,3.87902,3.88931,3.87902,3.88458,6000000.0
2008-12-09 06:17:00,3.87922,3.88533,3.87458,3.88533,10880000.0
2008-12-09 06:18:00,3.88424,3.88471,3.87934,3.88317,6380000.0
2008-12-09 06:19:00,3.88427,3.88503,3.88033,3.88381,4500000.0
2008-12-09 06:20:00,3.88105,3.88537,3.87864,3.88346,4510000.0
2008-12-09 06:21:00,3.88527,3.88585,3.88011,3.88323,6010000.0
2008-12-09 06:22:00,3.8862,3.8862,3.87872,3.87994,4880000.0
2008-12-09 06:23:00,3.87993,3.88547,3.8758,3.88519,16150000.0
2008-12-09 06:24:00,3.88366,3.88366,3.8754,3.88076,6750000.0
2008-12-09 06:25:00,3.88016,3.88524,3.87423,3.87423,7130000.0
2008-12-09 06:26:00,3.8794,3.88375,3.87514,3.88297,5250000.0
2008-12-09 06:27:00,3.88403,3.88403,3.8741,3.88089,6750000.0
2008-12-09 06:28:00,3.87998,3.88452,3.87532,3.88452,5250000.0
2008-12-09 06:29:00,3.88274,3.88507,3.87524,3.88078,7130000.0
2008-12-09 06:30:00,3.8872,3.8872,3.87584,3.87825,7880000.0
2008-12-09 06:31:00,3.87947,3.88387,3.87826,3.88261,6750000.0
2008-12-09 06:32:00,3.88378,3.88426,3.87858,3.87858,7510000.0
2008-12-09 06:33:00,3.88036,3.88444,3.87733,3.88404,5250000.0
2008-12-09 06:34:00,3.88477,3.88583,3.88039,3.88535,6010000.0
2008-12-09 06:36:00,3.88452,3.88492,3.87553,3.87956,7500000.0
2008-12-09 06:37:00,3.88476,3.88483,3.87569,3.88483,4880000.0
2008-12-09 06:38:00,3.88411,3.88411,3.87856,3.87881,6000000.0
2008-12-09 06:39:00,3.87958,3.88452,3.87552,3.88424,7500000.0
2008-12-09 06:40:00,3.88252,3.88503,3.87529,3.88372,9000000.0
2008-12-09 06:41:00,3.88273,3.88314,3.87703,3.87848,7880000.0
2008-12-09 06:42:00,3.88151,3.88512,3.87946,3.87946,4880000.0
2008-12-09 06:43:00,3.88345,3.88543,3.87545,3.88512,8250000.0
2008-12-09 06:44:00,3.87433,3.88375,3.87433,3.88105,9010000.0
2008-12-09 06:45:00,3.88093,3.88784,3.87571,3.8786,13880000.0
2008-12-09 06:46:00,3.88412,3.88612,3.87827,3.88049,7500000.0
2008-12-09 06:47:00,3.88457,3.88457,3.87764,3.87764,8250000.0
2008-12-09 06:48:00,3.88344,3.88488,3.87968,3.88388,6750000.0
2008-12-09 06:49:00,3.8849,3.88571,3.87631,3.88293,8250000.0
2008-12-09 06:50:00,3.88474,3.88481,3.87535,3.87535,8250000.0
2008-12-09 06:51:00,3.87912,3.88269,3.87336,3.87372,10880000.0
2008-12-09 06:52:00,3.88045,3.88684,3.88045,3.88634,7500000.0
2008-12-09 06:53:00,3.87562,3.88521,3.87532,3.88257,6000000.0
2008-12-09 06:54:00,3.88393,3.88556,3.87795,3.87795,5250000.0
2008-12-09 06:55:00,3.87935,3.88474,3.87512,3.88047,9000000.0
2008-12-09 06:56:00,3.88183,3.88306,3.87254,3.87818,7140000.0
2008-12-09 06:57:00,3.88368,3.88556,3.87944,3.88313,4880000.0
2008-12-09 06:58:00,3.87869,3.88874,3.87865,3.88493,10880000.0
2008-12-09 06:59:00,3.88408,3.88408,3.87422,3.8811,6760000.0
2008-12-09 07:00:00,3.88699,3.88705,3.87595,3.88376,16130000.0
2008-12-09 07:01:00,3.8835,3.88619,3.87981,3.88312,4880000.0
2008-12-09 07:02:00,3.87953,3.8851,3.87951,3.88501,7130000.0
2008-12-09 07:03:00,3.88601,3.88873,3.88067,3.88067,7880000.0
2008-12-09 07:04:00,3.88365,3.88493,3.8765,3.88493,5250000.0
2008-12-09 07:05:00,3.8812,3.88374,3.87806,3.88374,7130000.0
2008-12-09 07:06:00,3.88117,3.88533,3.87908,3.88334,6760000.0
2008-12-09 07:07:00,3.88591,3.88591,3.87492,3.88395,10130000.0
2008-12-09 07:08:00,3.88019,3.88495,3.87564,3.87564,6000000.0
2008-12-09 07:09:00,3.88039,3.88524,3.87542,3.88218,6750000.0
2008-12-09 07:10:00,3.87982,3.88478,3.87982,3.88478,5250000.0
2008-12-09 07:11:00,3.88436,3.88478,3.87859,3.88478,6750000.0
2008-12-09 07:13:00,3.88231,3.88858,3.87572,3.88512,6010000.0
2008-12-09 07:14:00,3.88308,3.88694,3.87776,3.88416,6380000.0
2008-12-09 07:15:00,3.88198,3.8901,3.87985,3.88298,30010000.0
2008-12-09 07:16:00,3.88478,3.88478,3.8773,3.88222,4880000.0
2008-12-09 07:17:00,3.88442,3.8855,3.88364,3.88413,3750000.0
2008-12-09 07:18:00,3.88084,3.88364,3.87311,3.88305,6750000.0
2008-12-09 07:19:00,3.8845,3.8845,3.87714,3.88124,5250000.0
2008-12-09 07:20:00,3.88091,3.88533,3.87456,3.88076,9010000.0
2008-12-09 07:21:00,3.88327,3.88529,3.88248,3.88529,6750000.0
2008-12-09 07:22:00,3.88385,3.88385,3.87761,3.88049,9750000.0
2008-12-09 07:23:00,3.87989,3.88465,3.87852,3.88051,5630000.0
2008-12-09 07:24:00,3.87906,3.88574,3.87377,3.87897,6760000.0
2008-12-09 07:25:00,3.88109,3.88547,3.8761,3.88345,7500000.0
2008-12-09 07:26:00,3.88511,3.88551,3.87691,3.88551,3750000.0
2008-12-09 07:27:00,3.87494,3.88421,3.87449,3.88421,4880000.0
2008-12-09 07:28:00,3.88489,3.88647,3.88064,3.88469,6010000.0
2008-12-09 07:29:00,3.88453,3.88453,3.87208,3.87845,5250000.0
2008-12-09 07:30:00,3.88684,3.88684,3.87336,3.87679,9380000.0
2008-12-09 07:31:00,3.88082,3.88353,3.87782,3.88177,7130000.0
2008-12-09 07:32:00,3.87875,3.88419,3.87331,3.88419,7140000.0
2008-12-09 07:33:00,3.88478,3.8863,3.87934,3.88592,5250000.0
2008-12-09 07:34:00,3.88485,3.88684,3.87692,3.88412,8250000.0
2008-12-09 07:35:00,3.88066,3.88471,3.87816,3.88471,7500000.0
2008-12-09 07:36:00,3.88529,3.88529,3.87535,3.88417,7880000.0
2008-12-09 07:37:00,3.88021,3.88859,3.87621,3.8785,8250000.0
2008-12-09 07:38:00,3.87979,3.88527,3.87979,3.88474,5250000.0
2008-12-09 07:39:00,3.88503,3.8858,3.88033,3.88202,4880000.0
2008-12-09 07:40:00,3.88494,3.88519,3.87554,3.88477,6000000.0
2008-12-09 07:41:00,3.88191,3.88431,3.87458,3.88431,6000000.0
2008-12-09 07:42:00,3.8802,3.88485,3.87871,3.88459,5250000.0
2008-12-09 07:43:00,3.88508,3.88508,3.87506,3.87917,3750000.0
2008-12-09 07:44:00,3.88007,3.88501,3.87852,3.88016,8250000.0
2008-12-09 07:45:00,3.88637,3.88637,3.87461,3.87884,18760000.0
2008-12-09 07:46:00,3.88478,3.88482,3.88122,3.88479,6750000.0
2008-12-09 07:47:00,3.88281,3.88284,3.8758,3.87869,6000000.0
2008-12-09 07:48:00,3.87881,3.8883,3.87726,3.87726,6750000.0
2008-12-09 07:49:00,3.88442,3.88832,3.8773,3.87878,13880000.0
2008-12-09 07:50:00,3.88401,3.88485,3.87334,3.87334,12380000.0
2008-12-09 07:51:00,3.88496,3.88535,3.87948,3.87978,7500000.0
2008-12-09 07:53:00,3.8829,3.88489,3.87587,3.87966,6000000.0
2008-12-09 07:54:00,3.88089,3.88089,3.87511,3.87937,6000000.0
2008-12-09 07:55:00,3.88386,3.88386,3.87328,3.87989,6750000.0
2008-12-09 07:56:00,3.88454,3.88621,3.87631,3.88621,6380000.0
2008-12-09 07:57:00,3.88368,3.8854,3.87861,3.88515,8250000.0
2008-12-09 07:58:00,3.88015,3.88706,3.87571,3.88706,8250000.0
2008-12-09 07:59:00,3.88525,3.88539,3.87941,3.88295,7890000.0
2008-12-09 08:00:00,3.88649,3.88649,3.87353,3.88323,12010000.0
2008-12-09 08:01:00,3.8836,3.8844,3.88209,3.8844,5260000.0
2008-12-09 08:02:00,3.88479,3.88479,3.88009,3.88288,6000000.0
2008-12-09 08:03:00,3.88477,3.88503,3.87804,3.88283,6380000.0
2008-12-09 08:04:00,3.88643,3.8885,3.87773,3.8856,12760000.0
2008-12-09 08:05:00,3.88295,3.88805,3.87702,3.87923,16130000.0
2008-12-09 08:06:00,3.87789,3.88518,3.87489,3.87967,8250000.0
2008-12-09 08:07:00,3.88079,3.8845,3.87596,3.88346,6750000.0
2008-12-09 08:08:00,3.88263,3.8835,3.87393,3.87889,7880000.0
2008-12-09 08:09:00,3.88525,3.88575,3.8785,3.87985,5630000.0
2008-12-09 08:10:00,3.87497,3.88407,3.87497,3.88368,4880000.0
2008-12-09 08:11:00,3.87494,3.88384,3.87403,3.8759,7510000.0
2008-12-09 08:12:00,3.88203,3.88617,3.87648,3.8803,6380000.0
2008-12-09 08:13:00,3.88528,3.8857,3.87518,3.88022,14260000.0
2008-12-09 08:14:00,3.8849,3.88717,3.87502,3.88213,10890000.0
2008-12-09 08:15:00,3.88292,3.89019,3.87663,3.88683,18010000.0
2008-12-09 08:16:00,3.88325,3.88437,3.87554,3.88437,5250000.0
2008-12-09 08:17:00,3.87791,3.88419,3.87791,3.88191,4880000.0
2008-12-09 08:18:00,3.88392,3.8846,3.87931,3.88089,5630000.0
2008-12-09 08:19:00,3.87465,3.88409,3.87421,3.87866,5630000.0
2008-12-09 08:20:00,3.88434,3.88434,3.8781,3.88421,8250000.0
2008-12-09 08:21:00,3.88385,3.88385,3.87548,3.88273,5250000.0
2008-12-09 08:22:00,3.88151,3.8863,3.87528,3.88309,6760000.0
2008-12-09 08:23:00,3.88735,3.88788,3.88214,3.88788,6010000.0
2008-12-09 08:24:00,3.88614,3.88614,3.8807,3.88499,4130000.0
2008-12-09 08:25:00,3.88206,3.8873,3.88199,3.8873,6010000.0
2008-12-09 08:26:00,3.88534,3.88741,3.87672,3.88073,9380000.0
2008-12-09 08:27:00,3.88829,3.88829,3.88319,3.88763,6380000.0
2008-12-09 08:28:00,3.88706,3.88706,3.87279,3.88389,10880000.0
2008-12-09 08:29:00,3.88737,3.88737,3.88008,3.88487,8630000.0
2008-12-09 08:30:00,3.89013,3.89013,3.8789,3.8789,9000000.0
2008-12-09 08:31:00,3.88389,3.88686,3.87723,3.88511,4880000.0
2008-12-09 08:32:00,3.88827,3.88898,3.87888,3.88179,7880000.0
2008-12-09 08:33:00,3.88673,3.8868,3.88177,3.88366,4880000.0
2008-12-09 08:34:00,3.88694,3.88726,3.88105,3.88356,4880000.0
2008-12-09 08:35:00,3.88697,3.88788,3.87733,3.88788,11270000.0
2008-12-09 08:36:00,3.87922,3.89063,3.87922,3.88571,7500000.0
2008-12-09 08:37:00,3.88684,3.88684,3.8813,3.8863,4880000.0
2008-12-09 08:38:00,3.88591,3.88777,3.87787,3.88777,9390000.0
2008-12-09 08:39:00,3.88031,3.88658,3.87734,3.88448,6380000.0
2008-12-09 08:40:00,3.88709,3.88709,3.87673,3.88429,11630000.0
2008-12-09 08:41:00,3.879,3.88883,3.879,3.8887,5250000.0
2008-12-09 08:42:00,3.88804,3.89157,3.88126,3.89064,6380000.0
2008-12-09 08:43:00,3.88959,3.88959,3.87833,3.88958,5250000.0
2008-12-09 08:44:00,3.88973,3.89079,3.88525,3.89079,5250000.0
2008-12-09 08:45:00,3.89216,3.89216,3.87758,3.88925,10510000.0
2008-12-09 08:46:00,3.88836,3.89069,3.88089,3.88971,7130000.0
2008-12-09 08:47:00,3.88986,3.89169,3.88199,3.88799,9000000.0
2008-12-09 08:48:00,3.88197,3.89545,3.88153,3.88274,13880000.0
2008-12-09 08:49:00,3.88687,3.89083,3.88018,3.88979,10880000.0
2008-12-09 08:50:00,3.88819,3.8888,3.87886,3.8888,7500000.0
2008-12-09 08:51:00,3.8777,3.88801,3.8777,3.88801,4880000.0
2008-12-09 08:52:00,3.88881,3.89018,3.88359,3.88474,6380000.0
2008-12-09 08:53:00,3.88846,3.88999,3.88466,3.88819,7500000.0
2008-12-09 08:54:00,3.88988,3.89037,3.88123,3.8876,14250000.0
2008-12-09 08:55:00,3.88907,3.88912,3.88483,3.88912,8250000.0
2008-12-09 08:56:00,3.88306,3.88833,3.87891,3.88833,8250000.0
2008-12-09 08:57:00,3.88589,3.88681,3.8777,3.88663,5630000.0
2008-12-09 08:58:00,3.88954,3.89009,3.88093,3.88866,5630000.0
2008-12-09 08:59:00,3.88901,3.89123,3.88163,3.88549,6000000.0
2008-12-09 09:00:00,3.88992,3.89034,3.87875,3.88698,19140000.0
2008-12-09 09:01:00,3.88212,3.88858,3.88212,3.88638,4130000.0
2008-12-09 09:02:00,3.88973,3.89118,3.88446,3.89118,6750000.0
2008-12-09 09:03:00,3.89072,3.89129,3.8799,3.88552,4880000.0
2008-12-09 09:04:00,3.88458,3.88834,3.88,3.88368,8250000.0
2008-12-09 09:05:00,3.88767,3.89043,3.88501,3.88772,6000000.0
2008-12-09 09:06:00,3.88082,3.88817,3.88082,3.88283,4500000.0
2008-12-09 09:08:00,3.88817,3.88817,3.88264,3.8869,4880000.0
2008-12-09 09:09:00,3.88562,3.88805,3.88205,3.88626,7510000.0
2008-12-09 09:10:00,3.88124,3.88749,3.88124,3.88281,5630000.0
2008-12-09 09:11:00,3.88265,3.88682,3.87922,3.88485,6380000.0
2008-12-09 09:12:00,3.88351,3.88742,3.87687,3.887,6390000.0
2008-12-09 09:13:00,3.8801,3.88487,3.87843,3.88131,6390000.0
2008-12-09 09:14:00,3.88076,3.8853,3.87993,3.88526,5250000.0
2008-12-09 09:15:00,3.88677,3.88677,3.87268,3.88548,8260000.0
2008-12-09 09:16:00,3.88093,3.89014,3.88093,3.88511,5250000.0
2008-12-09 09:17:00,3.891,3.891,3.88338,3.88953,6000000.0
2008-12-09 09:18:00,3.89047,3.8928,3.88173,3.88702,6750000.0
2008-12-09 09:19:00,3.88885,3.89197,3.88328,3.88328,7130000.0
2008-12-09 09:20:00,3.8931,3.89421,3.88769,3.88769,8250000.0
2008-12-09 09:21:00,3.88633,3.89524,3.88633,3.89454,6750000.0
2008-12-09 09:22:00,3.89147,3.8921,3.88144,3.8921,6760000.0
2008-12-09 09:23:00,3.89001,3.89001,3.88734,3.88734,3750000.0
2008-12-09 09:24:00,3.88783,3.89254,3.88155,3.89251,5250000.0
2008-12-09 09:25:00,3.88816,3.89153,3.88454,3.88831,8250000.0
2008-12-09 09:26:00,3.88848,3.89657,3.8845,3.88649,11650000.0
2008-12-09 09:27:00,3.89282,3.89282,3.88571,3.88608,8250000.0
2008-12-09 09:28:00,3.89177,3.89177,3.87823,3.89104,6750000.0
2008-12-09 09:29:00,3.88572,3.89035,3.8854,3.89035,5250000.0
2008-12-09 09:30:00,3.88709,3.89241,3.88217,3.88423,7140000.0
2008-12-09 09:31:00,3.88988,3.89037,3.88367,3.88473,3380000.0
2008-12-09 09:32:00,3.88912,3.89084,3.88359,3.88566,7880000.0
2008-12-09 09:33:00,3.8852,3.88953,3.88195,3.88496,5630000.0
2008-12-09 09:34:00,3.88928,3.89331,3.88658,3.89221,6760000.0
2008-12-09 09:35:00,3.8856,3.89279,3.88067,3.88557,12000000.0
2008-12-09 09:36:00,3.88564,3.89271,3.88551,3.89165,6380000.0
2008-12-09 09:37:00,3.88712,3.89114,3.88201,3.88993,7130000.0
2008-12-09 09:38:00,3.89126,3.89126,3.88431,3.88475,6000000.0
2008-12-09 09:39:00,3.89093,3.89206,3.88654,3.89178,4500000.0
2008-12-09 09:40:00,3.89184,3.89387,3.88937,3.892,4880000.0
2008-12-09 09:41:00,3.89094,3.89149,3.88607,3.89149,5260000.0
2008-12-09 09:42:00,3.8941,3.89424,3.88837,3.89282,8250000.0
2008-12-09 09:43:00,3.89271,3.89506,3.88394,3.88394,7510000.0
2008-12-09 09:44:00,3.89186,3.89434,3.88657,3.89033,8630000.0
2008-12-09 09:45:00,3.89642,3.8976,3.88587,3.89456,12010000.0
2008-12-09 09:46:00,3.89143,3.89255,3.88573,3.89255,4890000.0
2008-12-09 09:47:00,3.88804,3.89237,3.88224,3.89237,7500000.0
2008-12-09 09:48:00,3.88811,3.89404,3.8876,3.8876,4880000.0
2008-12-09 09:49:00,3.89125,3.89449,3.89014,3.89117,5630000.0
2008-12-09 09:50:00,3.89551,3.89551,3.8892,3.8892,6380000.0
2008-12-09 09:51:00,3.88555,3.89482,3.88549,3.89358,5250000.0
2008-12-09 09:52:00,3.89359,3.89461,3.8919,3.89195,5630000.0
2008-12-09 09:53:00,3.89297,3.90297,3.88847,3.90297,8250000.0
2008-12-09 09:54:00,3.90237,3.90237,3.88732,3.88732,6760000.0
2008-12-09 09:55:00,3.8974,3.90077,3.88792,3.88792,8630000.0
2008-12-09 09:56:00,3.8942,3.90547,3.89155,3.90547,7500000.0
2008-12-09 09:57:00,3.90071,3.90371,3.89262,3.89262,7130000.0
2008-12-09 09:58:00,3.9028,3.90325,3.89583,3.90111,7880000.0
2008-12-09 09:59:00,3.89481,3.9026,3.88976,3.9026,7880000.0
2008-12-09 10:00:00,3.89706,3.90478,3.89196,3.90077,15380000.0
2008-12-09 10:01:00,3.90159,3.91019,3.89789,3.90771,7510000.0
2008-12-09 10:02:00,3.89913,3.90968,3.89722,3.90324,19900000.0
2008-12-09 10:03:00,3.90663,3.91022,3.89657,3.9004,5630000.0
2008-12-09 10:04:00,3.8927,3.90117,3.89222,3.90117,4500000.0
2008-12-09 10:05:00,3.9034,3.90433,3.89447,3.90319,8250000.0
2008-12-09 10:06:00,3.90419,3.90551,3.89711,3.90421,7130000.0
2008-12-09 10:07:00,3.90445,3.90445,3.89537,3.89749,5250000.0
2008-12-09 10:08:00,3.89649,3.90312,3.89649,3.90079,4140000.0
2008-12-09 10:09:00,3.90214,3.90594,3.89495,3.90304,6760000.0
2008-12-09 10:10:00,3.89971,3.9072,3.89971,3.9072,5630000.0
2008-12-09 10:11:00,3.90737,3.90895,3.89229,3.90895,7880000.0
2008-12-09 10:12:00,3.90852,3.90876,3.89981,3.9067,5250000.0
2008-12-09 10:13:00,3.90403,3.91043,3.90403,3.90831,5250000.0
2008-12-09 10:14:00,3.90358,3.90843,3.90255,3.90358,6000000.0
2008-12-09 10:15:00,3.90636,3.91064,3.9028,3.90931,8260000.0
2008-12-09 10:16:00,3.89978,3.91395,3.89978,3.9089,6750000.0
2008-12-09 10:17:00,3.8939,3.90902,3.8939,3.9077,6000000.0
2008-12-09 10:18:00,3.91119,3.91499,3.90313,3.90313,6750000.0
2008-12-09 10:19:00,3.91105,3.9114,3.90676,3.91098,6750000.0
2008-12-09 10:20:00,3.90533,3.91144,3.89898,3.90551,20260000.0
2008-12-09 10:21:00,3.90734,3.91365,3.90437,3.90758,5630000.0
2008-12-09 10:22:00,3.90983,3.91594,3.90852,3.90991,7510000.0
2008-12-09 10:23:00,3.91113,3.91683,3.90816,3.90816,7130000.0
2008-12-09 10:24:00,3.9078,3.91563,3.90487,3.91093,20260000.0
2008-12-09 10:25:00,3.91129,3.91643,3.90632,3.91532,7880000.0
2008-12-09 10:26:00,3.91587,3.92069,3.91128,3.91821,7880000.0
2008-12-09 10:27:00,3.91697,3.91893,3.91394,3.91796,6000000.0
2008-12-09 10:28:00,3.91842,3.91969,3.91133,3.91541,4510000.0
2008-12-09 10:29:00,3.91636,3.91725,3.91039,3.91514,7880000.0
2008-12-09 10:30:00,3.91548,3.92067,3.90777,3.90777,17270000.0
2008-12-09 10:31:00,3.91605,3.91768,3.90694,3.91768,5250000.0
2008-12-09 10:32:00,3.90674,3.91818,3.90674,3.91818,6000000.0
2008-12-09 10:33:00,3.91253,3.919,3.91139,3.918,6770000.0
2008-12-09 10:34:00,3.91871,3.92369,3.91367,3.9168,19890000.0
2008-12-09 10:35:00,3.92446,3.93166,3.917,3.92623,5630000.0
2008-12-09 10:36:00,3.92646,3.92849,3.92052,3.92119,7140000.0
2008-12-09 10:37:00,3.92435,3.92773,3.91565,3.92705,7880000.0
2008-12-09 10:38:00,3.91951,3.92974,3.91878,3.92604,20260000.0
2008-12-09 10:39:00,3.92728,3.92833,3.9211,3.92484,7510000.0
2008-12-09 10:40:00,3.92206,3.92653,3.91781,3.92035,6760000.0
2008-12-09 10:41:00,3.91726,3.92509,3.91726,3.92509,5250000.0
2008-12-09 10:42:00,3.92383,3.92736,3.91673,3.91858,7880000.0
2008-12-09 10:43:00,3.9269,3.9314,3.92015,3.9268,5630000.0
2008-12-09 10:44:00,3.92773,3.93119,3.92035,3.93119,7130000.0
2008-12-09 10:45:00,3.92366,3.93142,3.92366,3.92493,7130000.0
2008-12-09 10:46:00,3.9253,3.93011,3.91929,3.9263,7510000.0
2008-12-09 10:47:00,3.92653,3.92725,3.9185,3.92725,6380000.0
2008-12-09 10:48:00,3.92627,3.92627,3.91143,3.91576,5250000.0
2008-12-09 10:49:00,3.92323,3.92393,3.91332,3.92217,5250000.0
2008-12-09 10:50:00,3.92144,3.92719,3.91271,3.9233,6760000.0
2008-12-09 10:51:00,3.92172,3.92496,3.91721,3.91721,6390000.0
2008-12-09 10:52:00,3.92428,3.92428,3.91738,3.9178,7500000.0
2008-12-09 10:53:00,3.91877,3.92358,3.91777,3.92356,5630000.0
2008-12-09 10:54:00,3.92335,3.92339,3.91794,3.91794,4510000.0
2008-12-09 10:55:00,3.92341,3.92341,3.917,3.91869,6770000.0
2008-12-09 10:56:00,3.91942,3.92289,3.91405,3.92072,7500000.0
2008-12-09 10:57:00,3.92103,3.92164,3.91302,3.92076,5630000.0
2008-12-09 10:58:00,3.91677,3.92187,3.91224,3.92065,7880000.0
2008-12-09 10:59:00,3.91184,3.92294,3.91184,3.91718,7130000.0
2008-12-09 11:00:00,3.92207,3.92349,3.91695,3.9202,10500000.0
2008-12-09 11:01:00,3.92194,3.9228,3.91488,3.91712,6760000.0
2008-12-09 11:02:00,3.92227,3.92227,3.91566,3.92167,4510000.0
2008-12-09 11:03:00,3.92102,3.92168,3.90934,3.92168,10130000.0
2008-12-09 11:04:00,3.92062,3.92343,3.91609,3.91685,5260000.0
2008-12-09 11:05:00,3.91822,3.92161,3.91066,3.91154,8260000.0
2008-12-09 11:06:00,3.91671,3.91966,3.91305,3.91966,5630000.0
2008-12-09 11:07:00,3.92085,3.9237,3.91758,3.91774,8260000.0
2008-12-09 11:08:00,3.91604,3.92571,3.91555,3.91694,5260000.0
2008-12-09 11:09:00,3.92046,3.92088,3.91494,3.91532,7880000.0
2008-12-09 11:10:00,3.91783,3.92376,3.9127,3.92174,6750000.0
2008-12-09 11:11:00,3.92224,3.92346,3.91662,3.92042,5250000.0
2008-12-09 11:12:00,3.91799,3.921,3.91151,3.91151,6390000.0
2008-12-09 11:13:00,3.91651,3.9253,3.91651,3.92382,10130000.0
2008-12-09 11:14:00,3.92254,3.92417,3.91506,3.92406,4140000.0
2008-12-09 11:15:00,3.92116,3.92631,3.91886,3.92463,9380000.0
2008-12-09 11:16:00,3.92388,3.92594,3.91698,3.92213,7880000.0
2008-12-09 11:17:00,3.92435,3.92718,3.91748,3.92352,8250000.0
2008-12-09 11:18:00,3.9166,3.92502,3.9166,3.91906,8630000.0
2008-12-09 11:19:00,3.92105,3.92634,3.92004,3.92574,5260000.0
2008-12-09 11:20:00,3.91854,3.92617,3.91854,3.92256,6380000.0
2008-12-09 11:21:00,3.92022,3.92691,3.92009,3.92348,6380000.0
2008-12-09 11:22:00,3.92794,3.92796,3.92059,3.92336,6750000.0
2008-12-09 11:23:00,3.91953,3.92955,3.9192,3.9192,7130000.0
2008-12-09 11:24:00,3.92773,3.92773,3.91838,3.9256,12760000.0
2008-12-09 11:25:00,3.92319,3.92591,3.91357,3.92308,7500000.0
2008-12-09 11:26:00,3.91988,3.92705,3.91666,3.92705,7130000.0
2008-12-09 11:27:00,3.92205,3.92699,3.91648,3.92597,7130000.0
2008-12-09 11:28:00,3.92428,3.92736,3.91508,3.92418,6000000.0
2008-12-09 11:29:00,3.92775,3.92991,3.92342,3.92524,5250000.0
2008-12-09 11:30:00,3.92972,3.92972,3.92392,3.92404,6760000.0
2008-12-09 11:31:00,3.92338,3.93049,3.92258,3.92891,6010000.0
2008-12-09 11:32:00,3.93128,3.93128,3.92477,3.92935,5630000.0
2008-12-09 11:33:00,3.92916,3.93303,3.9254,3.92898,6000000.0
2008-12-09 11:34:00,3.93082,3.932,3.92188,3.93128,7130000.0
2008-12-09 11:35:00,3.9226,3.93157,3.9226,3.93058,7880000.0
2008-12-09 11:36:00,3.92813,3.93158,3.92183,3.92991,6750000.0
2008-12-09 11:37:00,3.92795,3.93174,3.92162,3.92967,5630000.0
2008-12-09 11:38:00,3.92587,3.93084,3.92075,3.93084,9750000.0
2008-12-09 11:39:00,3.92589,3.93022,3.92007,3.92474,8260000.0
2008-12-09 11:40:00,3.92553,3.9294,3.91717,3.92556,6770000.0
2008-12-09 11:41:00,3.92581,3.93096,3.92104,3.92104,6000000.0
2008-12-09 11:42:00,3.92594,3.92836,3.91847,3.91847,4140000.0
2008-12-09 11:43:00,3.92204,3.92959,3.92204,3.92767,6380000.0
2008-12-09 11:44:00,3.92589,3.92721,3.91713,3.9261,14260000.0
2008-12-09 11:45:00,3.92621,3.92994,3.9229,3.92475,13880000.0
2008-12-09 11:46:00,3.92174,3.92501,3.91843,3.92412,5250000.0
2008-12-09 11:47:00,3.91864,3.92478,3.91431,3.91758,6380000.0
2008-12-09 11:48:00,3.9227,3.9228,3.91217,3.92161,5250000.0
2008-12-09 11:49:00,3.92322,3.9236,3.91563,3.91831,6010000.0
2008-12-09 11:50:00,3.92076,3.92171,3.91099,3.9144,7880000.0
2008-12-09 11:51:00,3.9222,3.92581,3.91776,3.92581,7130000.0
2008-12-09 11:52:00,3.91489,3.92543,3.91489,3.9201,6000000.0
2008-12-09 11:53:00,3.92519,3.92528,3.91932,3.9198,8250000.0
2008-12-09 11:54:00,3.92503,3.92677,3.91871,3.92094,5630000.0
2008-12-09 11:55:00,3.92754,3.92867,3.91766,3.92365,6380000.0
2008-12-09 11:56:00,3.92346,3.92564,3.91774,3.92427,4880000.0
2008-12-09 11:57:00,3.92255,3.92583,3.91889,3.91889,6000000.0
2008-12-09 11:58:00,3.91969,3.92531,3.91969,3.92033,7880000.0
2008-12-09 11:59:00,3.92292,3.92848,3.92006,3.92848,4510000.0
2008-12-09 12:00:00,3.92461,3.92875,3.92372,3.92372,9750000.0
2008-12-09 12:01:00,3.92504,3.92908,3.92504,3.9277,6750000.0
2008-12-09 12:02:00,3.9291,3.93,3.92104,3.92817,8250000.0
2008-12-09 12:03:00,3.92351,3.92865,3.92048,3.92207,7510000.0
2008-12-09 12:04:00,3.92736,3.92806,3.92417,3.92708,6750000.0
2008-12-09 12:05:00,3.92065,3.92805,3.92065,3.92805,6000000.0
2008-12-09 12:06:00,3.92276,3.9293,3.92276,3.9293,9000000.0
2008-12-09 12:07:00,3.92342,3.92787,3.92137,3.92137,5250000.0
2008-12-09 12:08:00,3.92692,3.92819,3.92071,3.92481,7880000.0
2008-12-09 12:09:00,3.9279,3.9279,3.91973,3.92559,7130000.0
2008-12-09 12:10:00,3.92124,3.92711,3.92068,3.92669,7890000.0
2008-12-09 12:11:00,3.92616,3.92737,3.92251,3.92695,5250000.0
2008-12-09 12:12:00,3.92427,3.92768,3.91978,3.92681,5630000.0
2008-12-09 12:13:00,3.92214,3.92776,3.92214,3.92629,5250000.0
2008-12-09 12:14:00,3.92618,3.92716,3.92413,3.92444,7130000.0
2008-12-09 12:15:00,3.92759,3.92759,3.91922,3.92196,11260000.0
2008-12-09 12:16:00,3.92373,3.92743,3.9235,3.9235,6010000.0
2008-12-09 12:17:00,3.92692,3.92768,3.91859,3.92713,8250000.0
2008-12-09 12:18:00,3.91731,3.92729,3.91731,3.92509,6750000.0
2008-12-09 12:19:00,3.9229,3.92804,3.91935,3.92623,11260000.0
2008-12-09 12:20:00,3.92593,3.92694,3.91557,3.92349,8630000.0
2008-12-09 12:21:00,3.92412,3.92658,3.92348,3.92459,5250000.0
2008-12-09 12:22:00,3.91776,3.92482,3.91428,3.91428,8250000.0
2008-12-09 12:23:00,3.92267,3.92311,3.91679,3.92277,9000000.0
2008-12-09 12:24:00,3.92376,3.92429,3.91812,3.92294,9020000.0
2008-12-09 12:25:00,3.91796,3.92434,3.91796,3.9209,10520000.0
2008-12-09 12:26:00,3.92309,3.92309,3.91756,3.9204,6760000.0
2008-12-09 12:27:00,3.92307,3.92398,3.91565,3.92024,5630000.0
2008-12-09 12:28:00,3.92375,3.92466,3.9195,3.92189,7500000.0
2008-12-09 12:29:00,3.91873,3.92431,3.91796,3.92316,6000000.0
2008-12-09 12:30:00,3.91391,3.92593,3.91391,3.91858,19130000.0
2008-12-09 12:31:00,3.92277,3.92277,3.9149,3.92228,7140000.0
2008-12-09 12:32:00,3.92291,3.92416,3.91863,3.92211,6390000.0
2008-12-09 12:33:00,3.91983,3.92515,3.91842,3.92012,6000000.0
2008-12-09 12:34:00,3.92376,3.92376,3.91483,3.92126,6000000.0
2008-12-09 12:35:00,3.9224,3.92276,3.90935,3.91996,10130000.0
2008-12-09 12:36:00,3.92356,3.92543,3.91292,3.92206,6750000.0
2008-12-09 12:37:00,3.92241,3.92541,3.91801,3.91877,7880000.0
2008-12-09 12:38:00,3.91475,3.92261,3.91325,3.92261,6770000.0
2008-12-09 12:39:00,3.92195,3.92254,3.91101,3.91529,6380000.0
2008-12-09 12:40:00,3.92104,3.92175,3.91576,3.92175,6380000.0
2008-12-09 12:41:00,3.91844,3.9221,3.91114,3.92045,6760000.0
2008-12-09 12:42:00,3.91508,3.92081,3.91063,3.92081,7880000.0
2008-12-09 12:43:00,3.91464,3.91965,3.90866,3.91965,7500000.0
2008-12-09 12:44:00,3.92405,3.92883,3.91662,3.91771,7880000.0
2008-12-09 12:45:00,3.9229,3.92875,3.91515,3.92712,14260000.0
2008-12-09 12:46:00,3.91813,3.92778,3.91813,3.92189,14270000.0
2008-12-09 12:47:00,3.92235,3.92356,3.91363,3.92207,8250000.0
2008-12-09 12:48:00,3.92021,3.92397,3.91753,3.91845,10130000.0
2008-12-09 12:49:00,3.92207,3.92417,3.91788,3.91794,7510000.0
2008-12-09 12:50:00,3.91369,3.92448,3.91369,3.92159,6000000.0
2008-12-09 12:51:00,3.92195,3.92316,3.91303,3.91303,7880000.0
2008-12-09 12:52:00,3.9198,3.92025,3.90787,3.92025,5630000.0
2008-12-09 12:53:00,3.92293,3.92293,3.9187,3.91871,4510000.0
2008-12-09 12:54:00,3.92215,3.92223,3.91363,3.91363,5640000.0
2008-12-09 12:55:00,3.92015,3.9217,3.91357,3.91964,8260000.0
2008-12-09 12:56:00,3.91393,3.92561,3.91393,3.91729,7130000.0
2008-12-09 12:57:00,3.92116,3.92116,3.91192,3.91968,7880000.0
2008-12-09 12:58:00,3.91952,3.92148,3.91458,3.91971,5250000.0
2008-12-09 12:59:00,3.92121,3.92343,3.91698,3.92025,7510000.0
2008-12-09 13:00:00,3.91224,3.92357,3.91146,3.91941,13130000.0
2008-12-09 13:01:00,3.91995,3.92251,3.91673,3.91874,7510000.0
2008-12-09 13:02:00,3.91741,3.92148,3.9169,3.9187,6000000.0
2008-12-09 13:03:00,3.91463,3.92039,3.9138,3.91865,6390000.0
2008-12-09 13:04:00,3.92024,3.92093,3.91117,3.91631,6000000.0
2008-12-09 13:05:00,3.91879,3.92048,3.91462,3.91703,6000000.0
2008-12-09 13:06:00,3.91674,3.91947,3.91149,3.91149,4880000.0
2008-12-09 13:07:00,3.91697,3.92147,3.91147,3.91771,9000000.0
2008-12-09 13:08:00,3.91775,3.92253,3.91547,3.92029,6010000.0
2008-12-09 13:09:00,3.92135,3.92323,3.91674,3.91674,6750000.0
2008-12-09 13:10:00,3.92049,3.92145,3.91907,3.92073,6380000.0
2008-12-09 13:11:00,3.92047,3.92375,3.91641,3.91787,6760000.0
2008-12-09 13:12:00,3.92395,3.92499,3.91429,3.92223,8260000.0
2008-12-09 13:13:00,3.91698,3.92324,3.91514,3.91662,5630000.0
2008-12-09 13:14:00,3.91115,3.92264,3.91115,3.92086,4510000.0
2008-12-09 13:15:00,3.92018,3.92422,3.91863,3.92306,7500000.0
2008-12-09 13:16:00,3.92374,3.92397,3.91716,3.92256,5260000.0
2008-12-09 13:17:00,3.91982,3.92403,3.9142,3.92331,7130000.0
2008-12-09 13:18:00,3.92274,3.92274,3.91705,3.91841,6000000.0
2008-12-09 13:19:00,3.91904,3.92396,3.91868,3.92396,6000000.0
2008-12-09 13:20:00,3.92378,3.92378,3.91112,3.92286,8250000.0
2008-12-09 13:21:00,3.91937,3.92381,3.9152,3.9152,7130000.0
2008-12-09 13:22:00,3.92259,3.92515,3.91724,3.91724,7880000.0
2008-12-09 13:23:00,3.91846,3.923,3.91715,3.92154,5630000.0
2008-12-09 13:24:00,3.92159,3.92406,3.91141,3.92331,7510000.0
2008-12-09 13:25:00,3.91884,3.92123,3.9116,3.9199,7500000.0
2008-12-09 13:26:00,3.92098,3.9232,3.91591,3.91591,6750000.0
2008-12-09 13:27:00,3.91969,3.92381,3.91075,3.92381,7500000.0
2008-12-09 13:28:00,3.92301,3.92336,3.91249,3.92336,6380000.0
2008-12-09 13:29:00,3.91543,3.922,3.91244,3.92161,9010000.0
2008-12-09 13:30:00,3.91856,3.92434,3.91296,3.92152,13140000.0
2008-12-09 13:31:00,3.92016,3.92433,3.91586,3.91914,5640000.0
2008-12-09 13:32:00,3.91858,3.92406,3.91195,3.92088,6010000.0
2008-12-09 13:33:00,3.91974,3.92094,3.91179,3.92094,6380000.0
2008-12-09 13:34:00,3.9142,3.9195,3.90925,3.91691,10880000.0
2008-12-09 13:35:00,3.91891,3.92174,3.91523,3.91523,6750000.0
2008-12-09 13:36:00,3.92061,3.92091,3.91296,3.92091,10880000.0
2008-12-09 13:37:00,3.91852,3.92287,3.91581,3.91581,5630000.0
2008-12-09 13:38:00,3.91731,3.92258,3.91401,3.91881,9020000.0
2008-12-09 13:39:00,3.92294,3.92542,3.91869,3.9218,10890000.0
2008-12-09 13:40:00,3.91281,3.92197,3.91281,3.91914,7140000.0
2008-12-09 13:41:00,3.91913,3.92152,3.91571,3.92152,6380000.0
2008-12-09 13:42:00,3.91964,3.92018,3.91214,3.91446,7130000.0
2008-12-09 13:43:00,3.92351,3.92351,3.91607,3.91664,8260000.0
2008-12-09 13:44:00,3.91875,3.92384,3.91821,3.92212,10500000.0
2008-12-09 13:45:00,3.92369,3.9244,3.91516,3.92199,12380000.0
2008-12-09 13:46:00,3.92065,3.92373,3.91424,3.92346,7880000.0
2008-12-09 13:47:00,3.92328,3.92399,3.91901,3.92387,7880000.0
2008-12-09 13:48:00,3.91485,3.92371,3.91485,3.92245,4880000.0
2008-12-09 13:49:00,3.92003,3.92211,3.91562,3.91562,6380000.0
2008-12-09 13:50:00,3.91976,3.92311,3.91746,3.92082,9380000.0
2008-12-09 13:51:00,3.92188,3.92531,3.91733,3.92403,9380000.0
2008-12-09 13:53:00,3.9192,3.92296,3.91768,3.92296,5250000.0
2008-12-09 13:54:00,3.91732,3.92198,3.91582,3.92121,9760000.0
2008-12-09 13:55:00,3.91764,3.92237,3.91631,3.92237,6760000.0
2008-12-09 13:56:00,3.91639,3.92448,3.91639,3.92275,7500000.0
2008-12-09 13:57:00,3.92023,3.92508,3.91758,3.92508,5640000.0
2008-12-09 13:59:00,3.92476,3.92701,3.91522,3.91522,6010000.0
2008-12-09 14:00:00,3.92396,3.93105,3.92134,3.92471,9380000.0
2008-12-09 14:01:00,3.92516,3.92516,3.92035,3.92403,5250000.0
2008-12-09 14:02:00,3.92776,3.92831,3.92307,3.92317,6010000.0
2008-12-09 14:03:00,3.9211,3.9266,3.9211,3.9266,1880000.0
2008-12-09 14:04:00,3.92215,3.92948,3.91874,3.923,10150000.0
2008-12-09 14:05:00,3.9188,3.92325,3.91638,3.91778,4510000.0
2008-12-09 14:06:00,3.9239,3.92455,3.91504,3.92267,15780000.0
2008-12-09 14:07:00,3.91773,3.9249,3.91446,3.91479,6380000.0
2008-12-09 14:08:00,3.91844,3.92595,3.9155,3.92252,20260000.0
2008-12-09 14:10:00,3.926,3.92929,3.92376,3.92578,5630000.0
2008-12-09 14:11:00,3.92312,3.92839,3.91721,3.92327,7130000.0
2008-12-09 14:12:00,3.92719,3.9331,3.92314,3.92741,5630000.0
2008-12-09 14:13:00,3.91974,3.92977,3.91619,3.9253,6380000.0
2008-12-09 14:14:00,3.92905,3.92905,3.92257,3.92472,6000000.0
2008-12-09 14:15:00,3.92919,3.93058,3.92489,3.92512,6000000.0
2008-12-09 14:16:00,3.926,3.92672,3.91821,3.91916,4890000.0
2008-12-09 14:17:00,3.92351,3.92494,3.91456,3.92367,4880000.0
2008-12-09 14:18:00,3.9228,3.92776,3.91596,3.92533,5260000.0
2008-12-09 14:19:00,3.92375,3.92626,3.91934,3.92472,6760000.0
2008-12-09 14:20:00,3.9258,3.9282,3.92177,3.9282,5260000.0
2008-12-09 14:21:00,3.92704,3.93134,3.92369,3.92425,5250000.0
2008-12-09 14:22:00,3.92472,3.92981,3.92264,3.92264,7880000.0
2008-12-09 14:23:00,3.92889,3.93005,3.91818,3.91818,5250000.0
2008-12-09 14:24:00,3.92144,3.9287,3.91764,3.92846,5260000.0
2008-12-09 14:25:00,3.92772,3.93346,3.92052,3.92052,9380000.0
2008-12-09 14:27:00,3.92841,3.92919,3.91655,3.92722,9750000.0
2008-12-09 14:28:00,3.92185,3.92705,3.91933,3.91933,7130000.0
2008-12-09 14:29:00,3.92527,3.92732,3.92211,3.92211,4880000.0
2008-12-09 14:30:00,3.92084,3.92737,3.91651,3.91651,10500000.0
2008-12-09 14:31:00,3.92384,3.92758,3.92024,3.92758,5250000.0
2008-12-09 14:32:00,3.92833,3.93138,3.91996,3.92837,7880000.0
2008-12-09 14:33:00,3.92713,3.92713,3.92214,3.92214,5250000.0
2008-12-09 14:34:00,3.92659,3.92659,3.92045,3.92433,11260000.0
2008-12-09 14:37:00,3.92174,3.92746,3.92174,3.92642,7500000.0
2008-12-09 14:38:00,3.92404,3.92698,3.91787,3.92578,4880000.0
2008-12-09 14:39:00,3.92162,3.92547,3.91572,3.91871,9750000.0
2008-12-09 14:40:00,3.92677,3.92721,3.91514,3.91805,5630000.0
2008-12-09 14:41:00,3.92175,3.92567,3.91615,3.9232,8630000.0
2008-12-09 14:42:00,3.92011,3.9249,3.91887,3.92446,5630000.0
2008-12-09 14:43:00,3.92024,3.92515,3.91999,3.92265,6750000.0
2008-12-09 14:44:00,3.92025,3.92365,3.91638,3.92365,7130000.0
2008-12-09 14:45:00,3.92085,3.92405,3.91862,3.92212,9390000.0
2008-12-09 14:47:00,3.9208,3.92286,3.91335,3.91342,4510000.0
2008-12-09 14:48:00,3.91384,3.92242,3.91384,3.91873,5260000.0
2008-12-09 14:49:00,3.91331,3.9232,3.91331,3.9232,4890000.0
2008-12-09 14:50:00,3.92168,3.92168,3.91012,3.9206,5260000.0
2008-12-09 14:51:00,3.91988,3.92071,3.91103,3.91834,4880000.0
2008-12-09 14:52:00,3.90339,3.91449,3.90339,3.90809,7880000.0
2008-12-09 14:53:00,3.9116,3.91708,3.90812,3.91016,7130000.0
2008-12-09 14:54:00,3.91009,3.9191,3.90963,3.91697,13880000.0
2008-12-09 14:55:00,3.91498,3.91498,3.90296,3.91211,12010000.0
2008-12-09 14:56:00,3.91242,3.9148,3.90589,3.91258,12390000.0
2008-12-09 14:57:00,3.9086,3.9132,3.90305,3.90866,13500000.0
2008-12-09 14:58:00,3.91313,3.91813,3.91118,3.91431,13880000.0
2008-12-09 14:59:00,3.91386,3.91698,3.91055,3.91679,5630000.0
2008-12-09 15:00:00,3.92004,3.92031,3.90874,3.91917,13130000.0
2008-12-09 15:01:00,3.91381,3.92155,3.911,3.91878,9760000.0
2008-12-09 15:02:00,3.91367,3.91931,3.91118,3.91615,13880000.0
2008-12-09 15:03:00,3.91684,3.92249,3.9108,3.92249,6020000.0
2008-12-09 15:04:00,3.92379,3.92535,3.92229,3.92345,5260000.0
2008-12-09 15:05:00,3.92373,3.92373,3.92122,3.92122,3000000.0
2008-12-09 15:06:00,3.92221,3.92674,3.91857,3.92301,8250000.0
2008-12-09 15:07:00,3.9225,3.92253,3.91458,3.91458,8250000.0
2008-12-09 15:08:00,3.91877,3.92397,3.91675,3.91713,6010000.0
2008-12-09 15:11:00,3.92224,3.92607,3.91447,3.92123,4890000.0
2008-12-09 15:12:00,3.91754,3.91995,3.90932,3.90932,6750000.0
2008-12-09 15:13:00,3.91102,3.92149,3.91102,3.91687,7500000.0
2008-12-09 15:14:00,3.91396,3.91796,3.91323,3.91637,5250000.0
2008-12-09 15:15:00,3.90755,3.91736,3.90755,3.91646,8630000.0
2008-12-09 15:16:00,3.91329,3.91436,3.90527,3.91109,9010000.0
2008-12-09 15:17:00,3.90735,3.91211,3.90392,3.90392,4880000.0
2008-12-09 15:18:00,3.90463,3.90633,3.90133,3.90133,6380000.0
2008-12-09 15:19:00,3.90223,3.90641,3.90222,3.90244,6380000.0
2008-12-09 15:20:00,3.90561,3.90561,3.89956,3.90365,6380000.0
2008-12-09 15:21:00,3.90312,3.90909,3.89607,3.89607,4880000.0
2008-12-09 15:22:00,3.90574,3.90574,3.89438,3.90029,4880000.0
2008-12-09 15:23:00,3.90261,3.90633,3.8971,3.90507,7510000.0
2008-12-09 15:24:00,3.90319,3.90702,3.89506,3.90404,5630000.0
2008-12-09 15:25:00,3.90673,3.91131,3.90494,3.90908,5630000.0
2008-12-09 15:26:00,3.91082,3.91165,3.90154,3.90976,7880000.0
2008-12-09 15:27:00,3.9041,3.91094,3.9041,3.90806,8250000.0
2008-12-09 15:28:00,3.91017,3.91388,3.90599,3.90658,7510000.0
2008-12-09 15:29:00,3.90987,3.91293,3.90335,3.9123,12000000.0
2008-12-09 15:30:00,3.91338,3.91338,3.90482,3.90776,7500000.0
2008-12-09 15:31:00,3.91188,3.91499,3.90854,3.91232,7140000.0
2008-12-09 15:32:00,3.9046,3.91209,3.90362,3.91141,7130000.0
2008-12-09 15:33:00,3.90511,3.91153,3.9025,3.9114,5630000.0
2008-12-09 15:34:00,3.91274,3.91566,3.90901,3.9094,4880000.0
2008-12-09 15:35:00,3.91483,3.92116,3.91371,3.9186,5630000.0
2008-12-09 15:36:00,3.92084,3.92405,3.91849,3.91873,5260000.0
2008-12-09 15:37:00,3.91626,3.92497,3.91497,3.91497,6000000.0
2008-12-09 15:38:00,3.91619,3.92219,3.91619,3.91894,6750000.0
2008-12-09 15:39:00,3.91456,3.92155,3.91456,3.9207,8260000.0
2008-12-09 15:40:00,3.91919,3.92178,3.91297,3.91914,6000000.0
2008-12-09 15:41:00,3.91655,3.9212,3.91266,3.9181,13510000.0
2008-12-09 15:42:00,3.92186,3.92186,3.90778,3.91624,10510000.0
2008-12-09 15:43:00,3.92183,3.92345,3.91856,3.9226,5630000.0
2008-12-09 15:44:00,3.92236,3.92236,3.91143,3.92029,15000000.0
2008-12-09 15:45:00,3.91226,3.92303,3.91226,3.92136,12010000.0
2008-12-09 15:46:00,3.92213,3.92277,3.91563,3.91563,8250000.0
2008-12-09 15:47:00,3.91876,3.91914,3.90838,3.90959,7130000.0
2008-12-09 15:48:00,3.91047,3.92209,3.91047,3.92152,4890000.0
2008-12-09 15:50:00,3.92242,3.92242,3.91269,3.91983,4880000.0
2008-12-09 15:51:00,3.91522,3.92197,3.91522,3.9188,7130000.0
2008-12-09 15:52:00,3.92134,3.92134,3.91631,3.91884,5260000.0
2008-12-09 15:53:00,3.91702,3.92015,3.91111,3.9157,7880000.0
2008-12-09 15:54:00,3.91784,3.92049,3.90855,3.90855,5250000.0
2008-12-09 15:55:00,3.91882,3.9205,3.90938,3.9191,6750000.0
2008-12-09 15:56:00,3.91784,3.92063,3.9154,3.91931,4510000.0
2008-12-09 15:57:00,3.91782,3.91929,3.91322,3.91841,6000000.0
2008-12-09 15:58:00,3.90937,3.91828,3.90821,3.91394,6760000.0
2008-12-09 15:59:00,3.91685,3.91994,3.91277,3.91277,7500000.0
2008-12-09 16:00:00,3.92053,3.92154,3.91501,3.91791,8630000.0
2008-12-09 16:01:00,3.91109,3.9243,3.91109,3.9178,10140000.0
2008-12-09 16:02:00,3.91931,3.92097,3.91519,3.91597,11640000.0
2008-12-09 16:03:00,3.91605,3.92059,3.91459,3.91615,6380000.0
2008-12-09 16:04:00,3.91819,3.91855,3.90937,3.91713,7500000.0
2008-12-09 16:05:00,3.9197,3.9197,3.91305,3.91789,5250000.0
2008-12-09 16:06:00,3.92011,3.92011,3.91045,3.91339,5630000.0
2008-12-09 16:07:00,3.91598,3.92073,3.9152,3.92036,6380000.0
2008-12-09 16:08:00,3.91716,3.92233,3.91575,3.92073,4510000.0
2008-12-09 16:09:00,3.91746,3.92128,3.90926,3.91933,7500000.0
2008-12-09 16:10:00,3.91561,3.92209,3.91478,3.91825,8630000.0
2008-12-09 16:11:00,3.92012,3.9224,3.91153,3.92158,10140000.0
2008-12-09 16:13:00,3.92201,3.92293,3.91503,3.91832,7880000.0
2008-12-09 16:14:00,3.92052,3.92052,3.91029,3.91153,6000000.0
2008-12-09 16:15:00,3.92308,3.92308,3.91361,3.9227,8640000.0
2008-12-09 16:16:00,3.91661,3.92563,3.91661,3.92374,6390000.0
2008-12-09 16:17:00,3.92268,3.923,3.92049,3.92265,6000000.0
2008-12-09 16:18:00,3.92165,3.92238,3.91922,3.91945,4510000.0
2008-12-09 16:19:00,3.9194,3.92129,3.91474,3.92087,6760000.0
2008-12-09 16:20:00,3.92011,3.92099,3.91154,3.92024,6400000.0
2008-12-09 16:21:00,3.92001,3.92095,3.91403,3.91691,6750000.0
2008-12-09 16:22:00,3.91304,3.91584,3.90653,3.91527,5260000.0
2008-12-09 16:23:00,3.91536,3.91761,3.90516,3.91524,6380000.0
2008-12-09 16:24:00,3.90937,3.91548,3.90659,3.91118,19150000.0
2008-12-09 16:25:00,3.90641,3.91554,3.90626,3.91143,7880000.0
2008-12-09 16:26:00,3.91742,3.91742,3.91202,3.91719,6380000.0
2008-12-09 16:27:00,3.90863,3.91814,3.9047,3.9155,19520000.0
2008-12-09 16:28:00,3.91002,3.91852,3.91002,3.91524,5250000.0
2008-12-09 16:29:00,3.91596,3.91807,3.91145,3.9163,7500000.0
2008-12-09 16:30:00,3.91972,3.92024,3.91145,3.91145,11260000.0
2008-12-09 16:31:00,3.90825,3.91822,3.90825,3.91647,5250000.0
2008-12-09 16:32:00,3.91835,3.92098,3.91091,3.91352,7880000.0
2008-12-09 16:33:00,3.91862,3.92055,3.91399,3.91399,5250000.0
2008-12-09 16:34:00,3.91879,3.92258,3.9171,3.91959,9750000.0
2008-12-09 16:35:00,3.92091,3.92215,3.91174,3.9192,5250000.0
2008-12-09 16:36:00,3.92216,3.92216,3.91221,3.91221,5250000.0
2008-12-09 16:37:00,3.91293,3.92,3.91293,3.91704,6760000.0
2008-12-09 16:38:00,3.92192,3.92244,3.91884,3.91915,4880000.0
2008-12-09 16:39:00,3.91293,3.92193,3.91293,3.92193,6000000.0
2008-12-09 16:40:00,3.92266,3.92266,3.91483,3.92075,6010000.0
2008-12-09 16:41:00,3.92134,3.92134,3.91194,3.91732,5250000.0
2008-12-09 16:42:00,3.91679,3.92079,3.91249,3.91842,7500000.0
2008-12-09 16:43:00,3.91819,3.92355,3.9122,3.9122,7880000.0
2008-12-09 16:44:00,3.91555,3.92082,3.91454,3.91474,6010000.0
2008-12-09 16:45:00,3.92209,3.92274,3.91071,3.91905,12750000.0
2008-12-09 16:46:00,3.9173,3.92176,3.91249,3.91249,4880000.0
2008-12-09 16:47:00,3.91635,3.92024,3.91569,3.91865,8250000.0
2008-12-09 16:48:00,3.91951,3.91951,3.90982,3.91916,9760000.0
2008-12-09 16:49:00,3.91445,3.92016,3.90934,3.91493,6750000.0
2008-12-09 16:50:00,3.91849,3.91849,3.9115,3.9115,5640000.0
2008-12-09 16:51:00,3.91863,3.91975,3.91472,3.91942,6760000.0
2008-12-09 16:52:00,3.91709,3.9193,3.91287,3.91889,7500000.0
2008-12-09 16:53:00,3.91887,3.91887,3.91387,3.9187,6750000.0
2008-12-09 16:54:00,3.91691,3.91882,3.91044,3.91882,7880000.0
2008-12-09 16:55:00,3.9171,3.92075,3.91503,3.91701,7500000.0
2008-12-09 16:56:00,3.91621,3.92098,3.91306,3.91403,7130000.0
2008-12-09 16:57:00,3.9153,3.92034,3.91192,3.91956,6750000.0
2008-12-09 16:58:00,3.91447,3.92063,3.91447,3.92025,8250000.0
2008-12-09 16:59:00,3.91953,3.9205,3.91091,3.92008,11630000.0
2008-12-09 17:00:00,3.92337,3.92337,3.91011,3.91242,12390000.0
2008-12-09 17:01:00,3.92,3.92,3.90814,3.91196,16510000.0
2008-12-09 17:02:00,3.91823,3.91839,3.91234,3.91763,6380000.0
2008-12-09 17:03:00,3.91386,3.91845,3.9094,3.91627,6010000.0
2008-12-09 17:04:00,3.91564,3.92056,3.91256,3.91601,7880000.0
2008-12-09 17:05:00,3.91473,3.91473,3.90518,3.9093,5630000.0
2008-12-09 17:06:00,3.91494,3.91554,3.90252,3.91009,11260000.0
2008-12-09 17:07:00,3.9124,3.91845,3.91239,3.91239,5630000.0
2008-12-09 17:08:00,3.91321,3.91321,3.90616,3.9076,5640000.0
2008-12-09 17:09:00,3.91031,3.91666,3.901,3.91062,6750000.0
2008-12-09 17:10:00,3.90883,3.90883,3.89896,3.9031,6380000.0
2008-12-09 17:11:00,3.90854,3.90999,3.89969,3.89969,8260000.0
2008-12-09 17:12:00,3.90909,3.90952,3.90298,3.90555,6010000.0
2008-12-09 17:13:00,3.90767,3.90788,3.89971,3.90769,7140000.0
2008-12-09 17:14:00,3.90452,3.90922,3.89907,3.90671,6750000.0
2008-12-09 17:15:00,3.90663,3.91437,3.90649,3.90917,12760000.0
2008-12-09 17:16:00,3.90358,3.91037,3.90045,3.90045,5250000.0
2008-12-09 17:17:00,3.90341,3.91156,3.90341,3.9061,6380000.0
2008-12-09 17:18:00,3.90822,3.91352,3.90463,3.90496,7130000.0
2008-12-09 17:19:00,3.90956,3.91445,3.90499,3.90561,13500000.0
2008-12-09 17:20:00,3.90701,3.91153,3.90386,3.91101,5630000.0
2008-12-09 17:21:00,3.91117,3.91305,3.90653,3.91071,7880000.0
2008-12-09 17:22:00,3.90752,3.91541,3.90752,3.91268,6380000.0
2008-12-09 17:23:00,3.90755,3.91576,3.90755,3.90995,5250000.0
2008-12-09 17:25:00,3.91041,3.91146,3.90677,3.91094,6000000.0
2008-12-09 17:26:00,3.91075,3.91144,3.90188,3.90188,7130000.0
2008-12-09 17:27:00,3.90656,3.91334,3.90329,3.90755,6750000.0
2008-12-09 17:28:00,3.91194,3.91194,3.8998,3.9109,7510000.0
2008-12-09 17:29:00,3.90818,3.91386,3.90793,3.91184,4880000.0
2008-12-09 17:30:00,3.91184,3.91184,3.90207,3.90715,7510000.0
2008-12-09 17:31:00,3.91011,3.91459,3.90708,3.91286,6000000.0
2008-12-09 17:32:00,3.91186,3.91327,3.90976,3.91327,5250000.0
2008-12-09 17:33:00,3.90784,3.91304,3.90176,3.91025,6750000.0
2008-12-09 17:34:00,3.91022,3.91328,3.90298,3.9074,6770000.0
2008-12-09 17:35:00,3.90521,3.91327,3.90463,3.91327,8250000.0
2008-12-09 17:36:00,3.91038,3.91448,3.90765,3.90765,6750000.0
2008-12-09 17:37:00,3.91028,3.91255,3.90045,3.90957,7880000.0
2008-12-09 17:38:00,3.91006,3.91171,3.90455,3.90639,6000000.0
2008-12-09 17:39:00,3.90422,3.90925,3.89806,3.90925,8250000.0
2008-12-09 17:40:00,3.90789,3.91297,3.90182,3.90182,5250000.0
2008-12-09 17:41:00,3.90714,3.91285,3.90261,3.91285,6380000.0
2008-12-09 17:42:00,3.90783,3.91452,3.90203,3.91274,8250000.0
2008-12-09 17:43:00,3.91431,3.91497,3.90532,3.91438,7510000.0
2008-12-09 17:44:00,3.91184,3.91343,3.90337,3.9117,12750000.0
2008-12-09 17:45:00,3.91008,3.91431,3.90716,3.91268,8640000.0
2008-12-09 17:46:00,3.90665,3.91474,3.90536,3.90536,13510000.0
2008-12-09 17:47:00,3.91157,3.91157,3.89917,3.90905,6000000.0
2008-12-09 17:48:00,3.9104,3.912,3.90545,3.91094,5630000.0
2008-12-09 17:49:00,3.91314,3.91314,3.9108,3.91193,5250000.0
2008-12-09 17:50:00,3.91011,3.91068,3.90276,3.90572,7500000.0
2008-12-09 17:51:00,3.91316,3.91316,3.90072,3.90533,4880000.0
2008-12-09 17:52:00,3.90107,3.91038,3.90107,3.90932,5250000.0
2008-12-09 17:53:00,3.90811,3.91065,3.89963,3.9075,6760000.0
2008-12-09 17:54:00,3.9128,3.91638,3.90554,3.91315,6750000.0
2008-12-09 17:55:00,3.90254,3.91432,3.90254,3.91326,5250000.0
2008-12-09 17:56:00,3.91529,3.91608,3.91233,3.91608,6000000.0
2008-12-09 17:57:00,3.91724,3.91724,3.91351,3.91484,5630000.0
2008-12-09 17:58:00,3.91837,3.91881,3.90917,3.91561,5260000.0
2008-12-09 17:59:00,3.91578,3.91917,3.91435,3.91917,5250000.0
2008-12-09 18:00:00,3.91902,3.92063,3.91422,3.91882,7500000.0
2008-12-09 18:01:00,3.92599,3.92599,3.91573,3.91573,6750000.0
2008-12-09 18:02:00,3.91795,3.92326,3.91348,3.92127,8260000.0
2008-12-09 18:03:00,3.92223,3.92279,3.91544,3.92279,8630000.0
2008-12-09 18:04:00,3.92128,3.92129,3.90953,3.90953,6000000.0
2008-12-09 18:05:00,3.91788,3.92015,3.90924,3.92015,8630000.0
2008-12-09 18:06:00,3.92004,3.92004,3.90969,3.9102,7130000.0
2008-12-09 18:07:00,3.91769,3.92102,3.9144,3.91663,8630000.0
2008-12-09 18:08:00,3.91353,3.91983,3.90747,3.9173,6000000.0
2008-12-09 18:09:00,3.9135,3.92048,3.9135,3.91828,4510000.0
2008-12-09 18:10:00,3.91377,3.91899,3.91345,3.91899,6380000.0
2008-12-09 18:11:00,3.91104,3.91939,3.91104,3.91429,6380000.0
2008-12-09 18:12:00,3.91717,3.91717,3.91244,3.91503,3750000.0
2008-12-09 18:13:00,3.91478,3.92114,3.91093,3.91742,7880000.0
2008-12-09 18:14:00,3.91785,3.92219,3.91064,3.91064,5630000.0
2008-12-09 18:15:00,3.92132,3.92256,3.91668,3.91804,9010000.0
2008-12-09 18:16:00,3.91843,3.91991,3.91094,3.91834,7500000.0
2008-12-09 18:17:00,3.91206,3.92088,3.91041,3.91713,20630000.0
2008-12-09 18:18:00,3.91614,3.91869,3.90967,3.91293,7890000.0
2008-12-09 18:19:00,3.91778,3.92071,3.91061,3.91395,7880000.0
2008-12-09 18:20:00,3.9208,3.921,3.91641,3.921,6000000.0
2008-12-09 18:21:00,3.91682,3.92073,3.91126,3.91857,6000000.0
2008-12-09 18:22:00,3.91758,3.92256,3.91126,3.9203,7500000.0
2008-12-09 18:23:00,3.92276,3.92276,3.91592,3.91646,5250000.0
2008-12-09 18:24:00,3.92242,3.92242,3.91762,3.92099,5250000.0
2008-12-09 18:25:00,3.92056,3.92342,3.91543,3.92342,5630000.0
2008-12-09 18:26:00,3.92041,3.9229,3.91758,3.91758,6380000.0
2008-12-09 18:27:00,3.91953,3.92272,3.91289,3.91309,6760000.0
2008-12-09 18:28:00,3.92543,3.92585,3.91493,3.921,6750000.0
2008-12-09 18:29:00,3.92697,3.92967,3.92265,3.92396,10130000.0
2008-12-09 18:30:00,3.92872,3.92872,3.92179,3.92675,7880000.0
2008-12-09 18:31:00,3.92789,3.92789,3.9202,3.92629,6010000.0
2008-12-09 18:32:00,3.92501,3.92804,3.91746,3.92329,5630000.0
2008-12-09 18:33:00,3.92938,3.92938,3.91709,3.92744,5250000.0
2008-12-09 18:35:00,3.91892,3.9294,3.91892,3.9254,8250000.0
2008-12-09 18:36:00,3.93088,3.93437,3.92923,3.93344,6000000.0
2008-12-09 18:37:00,3.92898,3.93552,3.92898,3.93457,5630000.0
2008-12-09 18:38:00,3.93456,3.93644,3.92544,3.93416,6380000.0
2008-12-09 18:39:00,3.93728,3.93835,3.92864,3.92864,7880000.0
2008-12-09 18:40:00,3.93196,3.93777,3.93125,3.93777,8250000.0
2008-12-09 18:41:00,3.9386,3.9391,3.933,3.9379,6000000.0
2008-12-09 18:42:00,3.93813,3.94057,3.93501,3.93501,5250000.0
2008-12-09 18:43:00,3.93867,3.93867,3.92911,3.93447,8250000.0
2008-12-09 18:44:00,3.93292,3.93726,3.92729,3.93726,6000000.0
2008-12-09 18:45:00,3.93918,3.9392,3.93185,3.9392,5250000.0
2008-12-09 18:46:00,3.93699,3.93766,3.93155,3.9355,5630000.0
2008-12-09 18:47:00,3.9346,3.93657,3.93048,3.93137,5250000.0
2008-12-09 18:48:00,3.93089,3.93417,3.9252,3.93417,3380000.0
2008-12-09 18:50:00,3.93371,3.93446,3.92984,3.93409,3000000.0
2008-12-09 18:51:00,3.92728,3.9295,3.9259,3.9259,3000000.0
2008-12-09 18:52:00,3.92988,3.93269,3.9289,3.9289,5250000.0
2008-12-09 18:53:00,3.92811,3.93102,3.91871,3.93102,8270000.0
2008-12-09 18:54:00,3.93248,3.93385,3.92685,3.93197,3770000.0
2008-12-09 18:55:00,3.92635,3.93208,3.92218,3.92865,8630000.0
2008-12-09 18:56:00,3.93357,3.9363,3.92692,3.93396,6390000.0
2008-12-09 18:57:00,3.92833,3.93314,3.92819,3.92921,4880000.0
2008-12-09 18:58:00,3.93211,3.93278,3.92622,3.93237,4880000.0
2008-12-09 18:59:00,3.93432,3.93525,3.92939,3.93411,8630000.0
2008-12-09 19:00:00,3.92716,3.93347,3.91983,3.9207,4880000.0
2008-12-09 19:01:00,3.93238,3.93311,3.92392,3.9321,7130000.0
2008-12-09 19:02:00,3.93351,3.93351,3.92192,3.92861,7130000.0
2008-12-09 19:03:00,3.92785,3.93556,3.92785,3.93417,3760000.0
2008-12-09 19:04:00,3.93119,3.93487,3.92787,3.93221,9750000.0
2008-12-09 19:05:00,3.93245,3.93245,3.92094,3.92734,7890000.0
2008-12-09 19:07:00,3.93406,3.93849,3.9297,3.9297,7140000.0
2008-12-09 19:13:00,3.93542,3.93542,3.93285,3.93285,2250000.0
2008-12-09 19:14:00,3.93199,3.93448,3.91988,3.92518,12380000.0
2008-12-09 19:15:00,3.92827,3.93502,3.92827,3.92919,4500000.0
2008-12-09 19:16:00,3.92777,3.93132,3.92481,3.93111,5260000.0
2008-12-09 19:17:00,3.92986,3.93382,3.92565,3.93382,4130000.0
2008-12-09 19:18:00,3.92767,3.9332,3.92347,3.92951,9390000.0
2008-12-09 19:19:00,3.93203,3.93522,3.92819,3.92819,3010000.0
2008-12-09 19:20:00,3.92741,3.93449,3.92705,3.93413,9760000.0
2008-12-09 19:21:00,3.93082,3.93546,3.92909,3.92926,7880000.0
2008-12-09 19:22:00,3.93507,3.93747,3.92676,3.93434,10500000.0
2008-12-09 19:23:00,3.93363,3.9352,3.929,3.929,12380000.0
2008-12-09 19:24:00,3.93157,3.93533,3.92992,3.9313,9000000.0
2008-12-09 19:26:00,3.9334,3.93431,3.92491,3.93431,6750000.0
2008-12-09 19:27:00,3.92663,3.93629,3.9261,3.92992,5260000.0
2008-12-09 19:28:00,3.93004,3.93495,3.92761,3.92761,5630000.0
2008-12-09 19:29:00,3.92539,3.93476,3.92539,3.93432,5250000.0
2008-12-09 19:30:00,3.93472,3.93472,3.92921,3.93309,5250000.0
2008-12-09 19:31:00,3.92903,3.93456,3.92486,3.93049,5260000.0
2008-12-09 19:32:00,3.93088,3.93088,3.92122,3.92395,6000000.0
2008-12-09 19:33:00,3.92403,3.92936,3.91928,3.92863,5260000.0
2008-12-09 19:34:00,3.92654,3.92826,3.92318,3.92724,6750000.0
2008-12-09 19:37:00,3.92399,3.92628,3.92112,3.92307,7500000.0
2008-12-09 19:38:00,3.91976,3.91976,3.91016,3.9145,3010000.0
2008-12-09 19:39:00,3.92196,3.9244,3.91301,3.92399,10500000.0
2008-12-09 19:40:00,3.92294,3.92673,3.91945,3.91945,4500000.0
2008-12-09 19:41:00,3.92638,3.92686,3.91962,3.92448,13140000.0
2008-12-09 19:42:00,3.92188,3.92716,3.92188,3.9253,3380000.0
2008-12-09 19:43:00,3.92458,3.92608,3.92042,3.92514,4880000.0
2008-12-09 19:44:00,3.92556,3.9258,3.91936,3.92431,8260000.0
2008-12-09 19:45:00,3.91662,3.92526,3.91662,3.91902,3380000.0
2008-12-09 19:46:00,3.92644,3.92644,3.91659,3.92538,3380000.0
2008-12-09 19:48:00,3.9257,3.9269,3.92275,3.92615,7500000.0
2008-12-09 19:49:00,3.92553,3.92587,3.92553,3.92587,1500000.0
2008-12-09 19:53:00,3.92499,3.92499,3.91702,3.92267,2630000.0
2008-12-09 19:54:00,3.91574,3.92555,3.91574,3.92555,6000000.0
2008-12-09 19:55:00,3.91899,3.9233,3.91214,3.92326,9750000.0
2008-12-09 19:56:00,3.92058,3.92617,3.92058,3.92077,2640000.0
2008-12-09 19:58:00,3.92524,3.92524,3.92063,3.92063,3750000.0
2008-12-09 19:59:00,3.92453,3.92466,3.91797,3.9197,22130000.0
2008-12-09 20:00:00,3.91958,3.92534,3.91958,3.92534,4500000.0
2008-12-09 20:01:00,3.92331,3.92597,3.91565,3.92581,9380000.0
2008-12-09 20:02:00,3.92587,3.92587,3.92019,3.9204,4130000.0
2008-12-09 20:03:00,3.92674,3.92697,3.91698,3.925,4510000.0
2008-12-09 20:04:00,3.92603,3.92821,3.92085,3.92157,9750000.0
2008-12-09 20:05:00,3.91797,3.92834,3.91797,3.9261,6380000.0
2008-12-09 20:06:00,3.92482,3.92482,3.91602,3.92322,4130000.0
2008-12-09 20:07:00,3.92018,3.92213,3.91029,3.91922,4510000.0
2008-12-09 20:08:00,3.91896,3.91896,3.90881,3.91769,4880000.0
2008-12-09 20:09:00,3.92264,3.92709,3.91662,3.91662,5250000.0
2008-12-09 20:10:00,3.91676,3.9259,3.91676,3.92332,5250000.0
2008-12-09 20:11:00,3.9253,3.92565,3.92171,3.92555,4500000.0
2008-12-09 20:12:00,3.9253,3.9253,3.91473,3.92316,5250000.0
2008-12-09 20:13:00,3.92114,3.92504,3.91693,3.9239,3750000.0
2008-12-09 20:14:00,3.92272,3.92706,3.91749,3.92097,12760000.0
2008-12-09 20:15:00,3.92493,3.92493,3.91896,3.92329,7500000.0
2008-12-09 20:16:00,3.9172,3.9275,3.9172,3.9268,3750000.0
2008-12-09 20:17:00,3.92536,3.92583,3.92009,3.9253,4130000.0
2008-12-09 20:18:00,3.92268,3.92764,3.91803,3.92363,6380000.0
2008-12-09 20:19:00,3.92901,3.93003,3.91993,3.92361,4890000.0
2008-12-09 20:20:00,3.92313,3.92921,3.92313,3.92689,6750000.0
2008-12-09 20:21:00,3.92447,3.92918,3.91929,3.92918,7880000.0
2008-12-09 20:22:00,3.92885,3.93031,3.92128,3.92523,6000000.0
2008-12-09 20:26:00,3.92655,3.92737,3.9183,3.92439,5250000.0
2008-12-09 20:30:00,3.92817,3.93032,3.92092,3.92627,5250000.0
2008-12-09 20:33:00,3.92495,3.93106,3.92174,3.92963,4880000.0
2008-12-09 20:45:00,3.92728,3.92766,3.91877,3.92469,5250000.0
2008-12-09 20:48:00,3.92865,3.93345,3.9221,3.92524,7880000.0
2008-12-09 20:49:00,3.9294,3.92984,3.92013,3.92721,6010000.0
2008-12-09 20:59:00,3.93508,3.93795,3.92535,3.93244,18020000.0
2008-12-09 21:00:00,3.92937,3.93301,3.92546,3.92546,3000000.0
2008-12-09 21:01:00,3.92577,3.92898,3.92012,3.92892,4130000.0
2008-12-09 21:02:00,3.93069,3.93227,3.92633,3.93092,6760000.0
2008-12-09 21:03:00,3.92442,3.93376,3.92442,3.93136,3750000.0
2008-12-09 21:04:00,3.9252,3.92871,3.92103,3.92532,3750000.0
2008-12-09 21:05:00,3.92861,3.93321,3.92712,3.93321,6760000.0
2008-12-09 21:07:00,3.92998,3.92998,3.92681,3.92681,1500000.0
2008-12-09 21:08:00,3.92587,3.93175,3.92176,3.92902,4130000.0
2008-12-09 21:09:00,3.9304,3.93339,3.92693,3.93286,5250000.0
2008-12-09 21:10:00,3.93384,3.93528,3.92384,3.92556,7500000.0
2008-12-09 21:11:00,3.93169,3.93213,3.92254,3.92938,7880000.0
2008-12-09 21:14:00,3.92981,3.93366,3.92136,3.92577,14270000.0
2008-12-09 21:15:00,3.92983,3.93284,3.92681,3.93089,4880000.0
2008-12-09 21:16:00,3.92754,3.92754,3.92754,3.92754,1130000.0
2008-12-09 21:17:00,3.93151,3.9332,3.92371,3.92631,6000000.0
2008-12-09 21:18:00,3.92873,3.93416,3.92873,3.93195,3000000.0
2008-12-09 21:20:00,3.93052,3.93204,3.92248,3.92795,5250000.0
2008-12-09 21:26:00,3.93033,3.93249,3.92752,3.92832,5250000.0
2008-12-09 21:27:00,3.93159,3.93322,3.92832,3.92832,2250000.0
2008-12-09 21:28:00,3.93244,3.93411,3.92487,3.93239,9000000.0
2008-12-09 21:30:00,3.93311,3.93391,3.92426,3.92947,5250000.0
2008-12-09 21:32:00,3.93419,3.93419,3.92771,3.93101,11260000.0
2008-12-09 21:35:00,3.93235,3.93486,3.92489,3.9307,5250000.0
2008-12-09 21:41:00,3.9319,3.93316,3.92362,3.92922,5250000.0
2008-12-09 21:45:00,3.93263,3.93326,3.924,3.92946,5250000.0
2008-12-09 21:47:00,3.9317,3.93223,3.92306,3.92907,5250000.0
2008-12-09 21:49:00,3.93194,3.93274,3.92343,3.92921,5250000.0
2008-12-09 21:52:00,3.92963,3.93273,3.92688,3.92786,5250000.0
2008-12-09 21:53:00,3.92648,3.9322,3.92648,3.93067,3750000.0
2008-12-09 21:54:00,3.93093,3.93146,3.92178,3.93126,6000000.0
2008-12-09 21:55:00,3.91895,3.92448,3.91895,3.92005,4500000.0
2008-12-09 21:56:00,3.92436,3.92698,3.91689,3.92636,9760000.0
2008-12-09 22:00:00,3.92736,3.92806,3.92253,3.92705,3750000.0
2008-12-09 22:01:00,3.92223,3.92828,3.91895,3.92712,9000000.0
2008-12-09 22:02:00,3.92562,3.92562,3.92415,3.92521,3000000.0
2008-12-09 22:03:00,3.92572,3.92742,3.91807,3.92473,6000000.0
2008-12-09 22:10:00,3.92477,3.9264,3.91664,3.92213,5250000.0
2008-12-09 22:12:00,3.92487,3.9275,3.91756,3.92316,5250000.0
2008-12-09 22:15:00,3.92617,3.92832,3.91892,3.92427,5250000.0
2008-12-09 22:16:00,3.9268,3.9268,3.91724,3.91724,1500000.0
2008-12-09 22:27:00,3.92487,3.92702,3.91762,3.92297,5250000.0
2008-12-09 22:29:00,3.92769,3.92833,3.91886,3.92125,9000000.0
2008-12-09 22:30:00,3.92678,3.92678,3.91712,3.91712,4500000.0
2008-12-09 22:33:00,3.92194,3.92871,3.91967,3.92776,6000000.0
2008-12-09 22:34:00,3.92647,3.92993,3.91902,3.92764,7880000.0
2008-12-09 22:35:00,3.92336,3.93104,3.91999,3.92767,9010000.0
2008-12-09 22:37:00,3.92456,3.92692,3.91732,3.92653,7500000.0
2008-12-09 22:42:00,3.92475,3.92714,3.9174,3.92248,5250000.0
2008-12-09 22:44:00,3.92688,3.92688,3.91699,3.92035,12380000.0
2008-12-09 22:45:00,3.92507,3.92507,3.92391,3.92391,1500000.0
2008-12-09 22:46:00,3.92437,3.92677,3.92279,3.92279,4500000.0
2008-12-09 22:47:00,3.9238,3.92615,3.92071,3.92615,2630000.0
2008-12-09 22:48:00,3.92357,3.9267,3.92357,3.9267,3750000.0
2008-12-09 22:52:00,3.9262,3.9262,3.91738,3.92601,5260000.0
2008-12-09 22:58:00,3.92205,3.92913,3.91918,3.92532,7500000.0
2008-12-09 23:00:00,3.92723,3.92802,3.91912,3.91912,6000000.0
2008-12-09 23:05:00,3.92086,3.92483,3.92086,3.92483,4500000.0
2008-12-09 23:07:00,3.92427,3.92546,3.91549,3.92218,8250000.0
2008-12-09 23:08:00,3.92748,3.92748,3.91714,3.91714,7500000.0
2008-12-09 23:12:00,3.92443,3.92576,3.91613,3.92197,5250000.0
2008-12-09 23:15:00,3.92647,3.92862,3.91922,3.92457,5250000.0
2008-12-09 23:30:00,3.92607,3.92822,3.91882,3.92417,5250000.0
2008-12-09 23:31:00,3.9268,3.9268,3.92449,3.92449,1500000.0
2008-12-09 23:34:00,3.92439,3.92645,3.91681,3.92228,5250000.0
2008-12-09 23:41:00,3.92418,3.92531,3.91609,3.92241,5250000.0
2008-12-09 23:45:00,3.92531,3.92531,3.91548,3.91891,9000000.0
2008-12-09 23:46:00,3.92851,3.92989,3.92095,3.92813,4500000.0
2008-12-09 23:57:00,3.92607,3.92736,3.91814,3.92384,5250000.0
2008-12-09 23:58:00,3.92746,3.92754,3.91832,3.92537,3000000.0
2008-12-10 00:00:00,3.9272,3.92895,3.91913,3.92382,5250000.0
2008-12-10 00:14:00,3.91945,3.92825,3.91945,3.92302,3390000.0
2008-12-10 00:15:00,3.91914,3.92765,3.91812,3.91812,1880000.0
2008-12-10 00:22:00,3.91875,3.92789,3.91875,3.92789,1500000.0
2008-12-10 00:30:00,3.92727,3.92942,3.92002,3.92537,5250000.0
2008-12-10 00:34:00,3.92829,3.92833,3.92293,3.9269,5250000.0
2008-12-10 00:37:00,3.92111,3.92756,3.92111,3.92729,3750000.0
2008-12-10 00:44:00,3.92942,3.92942,3.92002,3.92295,6750000.0
2008-12-10 00:50:00,3.92589,3.92654,3.91703,3.92309,5250000.0
2008-12-10 01:00:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 01:15:00,3.92767,3.92982,3.92042,3.92577,5250000.0
2008-12-10 01:17:00,3.92569,3.9266,3.91758,3.92359,5250000.0
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 02:05:00,3.9251,3.92725,3.91522,3.92496,7500000.0
2008-12-10 02:06:00,3.92908,3.93041,3.91939,3.91939,5250000.0
2008-12-10 02:12:00,3.92598,3.92782,3.91836,3.92358,5250000.0
2008-12-10 02:15:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 02:23:00,3.92654,3.92857,3.91913,3.92459,5250000.0
2008-12-10 02:30:00,3.92704,3.92704,3.91554,3.92064,5250000.0
2008-12-10 02:31:00,3.92422,3.92422,3.9202,3.9202,2250000.0
2008-12-10 02:42:00,3.92626,3.92648,3.91723,3.92275,5250000.0
2008-12-10 02:43:00,3.91762,3.92573,3.91762,3.92573,1500000.0
2008-12-10 02:45:00,3.92877,3.93092,3.92152,3.92687,5250000.0
2008-12-10 02:59:00,3.92703,3.92832,3.91889,3.92439,5250000.0
2008-12-10 03:00:00,3.92847,3.92847,3.92847,3.92847,750000.0
2008-12-10 03:15:00,3.92857,3.93072,3.92132,3.92667,5250000.0
2008-12-10 03:23:00,3.92702,3.92746,3.91809,3.92405,5250000.0
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 04:00:00,3.92837,3.93052,3.92112,3.92647,5250000.0
2008-12-10 04:01:00,3.91907,3.9258,3.91872,3.91872,2250000.0
2008-12-10 04:03:00,3.92689,3.92756,3.91771,3.92387,5250000.0
2008-12-10 04:08:00,3.92727,3.92959,3.91982,3.92559,5250000.0
2008-12-10 04:15:00,3.92837,3.93052,3.92837,3.93052,1880000.0
2008-12-10 04:23:00,3.92682,3.93003,3.9201,3.92583,4880000.0
2008-12-10 04:28:00,3.92563,3.92563,3.92523,3.92523,1500000.0
2008-12-10 04:30:00,3.93242,3.93242,3.92302,3.92595,7500000.0
2008-12-10 04:39:00,3.92658,3.92793,3.91802,3.92325,5250000.0
2008-12-10 04:40:00,3.92556,3.92639,3.92232,3.92259,3000000.0
2008-12-10 04:45:00,3.92887,3.93102,3.92162,3.92697,5250000.0
2008-12-10 05:00:00,3.92697,3.93095,3.92697,3.93095,4890000.0
2008-12-10 05:02:00,3.92693,3.92734,3.91931,3.92603,3010000.0
2008-12-10 05:15:00,3.93072,3.93072,3.91948,3.92425,9380000.0
2008-12-10 05:22:00,3.91933,3.92953,3.91933,3.9226,5250000.0
2008-12-10 05:23:00,3.92444,3.92977,3.92444,3.92831,5260000.0
2008-12-10 05:24:00,3.92487,3.92702,3.91762,3.92297,4510000.0
2008-12-10 05:28:00,3.92387,3.92387,3.91754,3.92206,6750000.0
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 06:00:00,3.92847,3.93062,3.92122,3.92657,5250000.0
2008-12-10 06:13:00,3.92863,3.92945,3.91846,3.92833,5640000.0
2008-12-10 06:14:00,3.92782,3.92782,3.91564,3.91669,6010000.0
2008-12-10 06:15:00,3.93072,3.93072,3.92132,3.92425,7890000.0
2008-12-10 06:23:00,3.92713,3.93297,3.92289,3.9311,16150000.0
2008-12-10 06:25:00,3.92273,3.92399,3.91463,3.91463,6760000.0
2008-12-10 06:26:00,3.92274,3.92784,3.91943,3.92608,4880000.0
2008-12-10 06:30:00,3.93072,3.93072,3.92132,3.92425,8250000.0
2008-12-10 06:45:00,3.92919,3.93062,3.92122,3.92415,13140000.0
2008-12-10 06:51:00,3.92304,3.92855,3.91734,3.91971,10140000.0
2008-12-10 06:52:00,3.91841,3.92375,3.91841,3.92357,7500000.0
2008-12-10 06:53:00,3.91062,3.92214,3.90988,3.91917,5630000.0
2008-12-10 06:54:00,3.92052,3.92265,3.9144,3.9144,5250000.0
2008-12-10 06:55:00,3.91675,3.92245,3.91028,3.91956,8630000.0
2008-12-10 06:56:00,3.91972,3.91972,3.90892,3.91307,7880000.0
2008-12-10 06:57:00,3.91726,3.91939,3.91309,3.91667,4880000.0
2008-12-10 06:58:00,3.91351,3.92101,3.91112,3.91909,11250000.0
2008-12-10 07:00:00,3.92078,3.92168,3.91212,3.91992,16130000.0
2008-12-10 07:02:00,3.916,3.92341,3.91588,3.92341,7130000.0
2008-12-10 07:08:00,3.91882,3.92381,3.9141,3.9141,5260000.0
2008-12-10 07:15:00,3.91832,3.92581,3.91592,3.92157,28520000.0
2008-12-10 07:24:00,3.91871,3.92561,3.91429,3.9198,6390000.0
2008-12-10 07:25:00,3.91847,3.92228,3.91282,3.91966,6020000.0
2008-12-10 07:28:00,3.92506,3.9252,3.91936,3.92433,5630000.0
2008-12-10 07:30:00,3.92652,3.9274,3.91712,3.92005,9380000.0
2008-12-10 07:32:00,3.91663,3.92199,3.91229,3.91718,8260000.0
2008-12-10 07:33:00,3.92295,3.92314,3.91775,3.9225,5640000.0
2008-12-10 07:38:00,3.92051,3.92666,3.92051,3.92565,5250000.0
2008-12-10 07:45:00,3.92536,3.92654,3.91672,3.92063,19500000.0
2008-12-10 07:46:00,3.92496,3.92496,3.92118,3.92489,6010000.0
2008-12-10 07:47:00,3.9239,3.92761,3.9192,3.92121,6000000.0
2008-12-10 08:00:00,3.92662,3.92722,3.91722,3.9266,12380000.0
2008-12-10 08:15:00,3.92133,3.92737,3.91742,3.92724,18750000.0
2008-12-10 08:27:00,3.92482,3.92482,3.91903,3.92376,6010000.0
2008-12-10 08:30:00,3.92659,3.92693,3.91722,3.91752,8260000.0
2008-12-10 08:40:00,3.92464,3.92464,3.91391,3.92145,12000000.0
2008-12-10 08:45:00,3.92617,3.92617,3.91518,3.92477,10500000.0
2008-12-10 08:46:00,3.9236,3.926,3.91609,3.92478,7130000.0
2008-12-10 08:52:00,3.92419,3.92681,3.92036,3.92036,6010000.0
2008-12-10 08:53:00,3.92352,3.92539,3.92009,3.92358,7500000.0
2008-12-10 08:55:00,3.91803,3.92046,3.91352,3.91656,8250000.0
2008-12-10 08:56:00,3.91116,3.91844,3.90746,3.91557,7880000.0
2008-12-10 08:59:00,3.91675,3.91912,3.90961,3.91354,5630000.0
2008-12-10 09:00:00,3.91513,3.91888,3.90797,3.91633,16180000.0
2008-12-10 09:01:00,3.91168,3.91863,3.91168,3.91609,4130000.0
2008-12-10 09:02:00,3.91613,3.91858,3.91271,3.91858,6010000.0
2008-12-10 09:03:00,3.91682,3.91791,3.90555,3.91284,4880000.0
2008-12-10 09:04:00,3.91112,3.9168,3.90602,3.91184,7510000.0
2008-12-10 09:05:00,3.91545,3.91827,3.9124,3.91724,6010000.0
2008-12-10 09:06:00,3.91021,3.91872,3.91021,3.91343,4500000.0
2008-12-10 09:07:00,3.90616,3.91701,3.90616,3.91615,5250000.0
2008-12-10 09:08:00,3.91661,3.91728,3.91214,3.91661,4880000.0
2008-12-10 09:09:00,3.91261,3.91922,3.91261,3.91643,7520000.0
2008-12-10 09:10:00,3.91207,3.91601,3.90896,3.91097,5630000.0
2008-12-10 09:11:00,3.90844,3.91348,3.90442,3.91209,4890000.0
2008-12-10 09:12:00,3.91036,3.91849,3.90838,3.91529,6760000.0
2008-12-10 09:13:00,3.90823,3.91456,3.90823,3.9095,6760000.0
2008-12-10 09:14:00,3.91167,3.91538,3.91104,3.91366,4510000.0
2008-12-10 09:15:00,3.91293,3.91625,3.90378,3.91625,8630000.0
2008-12-10 09:16:00,3.91177,3.9179,3.91177,3.9119,5250000.0
2008-12-10 09:17:00,3.91239,3.91797,3.91045,3.91515,4890000.0
2008-12-10 09:20:00,3.91848,3.91996,3.91436,3.91436,6400000.0
2008-12-10 09:21:00,3.91377,3.91987,3.91377,3.91828,6380000.0
2008-12-10 09:22:00,3.91953,3.92059,3.91033,3.91942,3760000.0
2008-12-10 09:23:00,3.91826,3.91875,3.91407,3.91407,3010000.0
2008-12-10 09:24:00,3.91256,3.91737,3.91256,3.9139,3000000.0
2008-12-10 09:26:00,3.90851,3.91654,3.90328,3.90896,13130000.0
2008-12-10 09:27:00,3.91678,3.91678,3.90921,3.91065,7510000.0
2008-12-10 09:28:00,3.91155,3.91678,3.90505,3.91678,5250000.0
2008-12-10 09:29:00,3.91196,3.91384,3.90987,3.91384,5250000.0
2008-12-10 09:30:00,3.91532,3.91532,3.91041,3.91401,6000000.0
2008-12-10 09:34:00,3.9155,3.91927,3.91273,3.91705,6380000.0
2008-12-10 09:35:00,3.91117,3.91732,3.90614,3.91236,11630000.0
2008-12-10 09:36:00,3.91596,3.92667,3.91574,3.92667,6750000.0
2008-12-10 09:37:00,3.92459,3.9255,3.9191,3.92167,6000000.0
2008-12-10 09:38:00,3.92579,3.92579,3.91711,3.91849,4890000.0
2008-12-10 09:39:00,3.9152,3.92506,3.9152,3.92077,4510000.0
2008-12-10 09:40:00,3.92371,3.92466,3.91546,3.92466,4500000.0
2008-12-10 09:41:00,3.92527,3.92527,3.91861,3.92275,6000000.0
2008-12-10 09:42:00,3.92307,3.92691,3.91963,3.9246,7880000.0
2008-12-10 09:43:00,3.92485,3.92485,3.91529,3.91529,7510000.0
2008-12-10 09:44:00,3.92458,3.92458,3.91498,3.91772,7890000.0
2008-12-10 09:45:00,3.92138,3.92138,3.90832,3.91912,12750000.0
2008-12-10 09:46:00,3.92201,3.92201,3.91382,3.92027,6000000.0
2008-12-10 09:47:00,3.91544,3.92058,3.91112,3.92037,7500000.0
2008-12-10 09:48:00,3.92067,3.92067,3.90947,3.90947,5630000.0
2008-12-10 09:49:00,3.92145,3.92187,3.91934,3.91934,4500000.0
2008-12-10 09:50:00,3.91993,3.92038,3.91412,3.91611,6750000.0
2008-12-10 09:51:00,3.9115,3.919,3.90954,3.91633,6000000.0
2008-12-10 09:54:00,3.92124,3.92502,3.91514,3.91514,7500000.0
2008-12-10 09:55:00,3.92094,3.92295,3.91334,3.91336,7520000.0
2008-12-10 09:56:00,3.92104,3.92292,3.91406,3.92292,7500000.0
2008-12-10 09:57:00,3.91684,3.92111,3.91021,3.91021,6760000.0
2008-12-10 09:58:00,3.92092,3.92406,3.91765,3.92096,7140000.0
2008-12-10 09:59:00,3.91749,3.9249,3.91561,3.92392,7880000.0
2008-12-10 10:00:00,3.9197,3.92571,3.91253,3.91993,15010000.0
2008-12-10 10:01:00,3.91624,3.92067,3.90867,3.92067,7510000.0
2008-12-10 10:02:00,3.91595,3.92403,3.91399,3.91966,20260000.0
2008-12-10 10:03:00,3.92034,3.9209,3.91081,3.91784,5630000.0
2008-12-10 10:04:00,3.92278,3.92278,3.91834,3.91834,1500000.0
2008-12-10 10:05:00,3.91983,3.92573,3.91983,3.92441,2630000.0
2008-12-10 10:06:00,3.92315,3.92371,3.91142,3.92076,6760000.0
2008-12-10 10:07:00,3.92247,3.92247,3.91586,3.91999,4880000.0
2008-12-10 10:09:00,3.92045,3.92707,3.92019,3.92019,4500000.0
2008-12-10 10:10:00,3.92045,3.92733,3.92045,3.92621,6000000.0
2008-12-10 10:11:00,3.92489,3.92512,3.91251,3.92344,7880000.0
2008-12-10 10:12:00,3.92367,3.92482,3.91642,3.92168,5250000.0
2008-12-10 10:13:00,3.91643,3.92495,3.91643,3.92495,5250000.0
2008-12-10 10:14:00,3.92133,3.92646,3.91993,3.91993,6000000.0
2008-12-10 10:15:00,3.92295,3.92859,3.92001,3.92556,7510000.0
2008-12-10 10:16:00,3.92418,3.9282,3.91562,3.92519,6380000.0
2008-12-10 10:17:00,3.91329,3.92618,3.91329,3.92325,5630000.0
2008-12-10 10:18:00,3.92859,3.92859,3.91794,3.91812,6750000.0
2008-12-10 10:19:00,3.9263,3.9263,3.9224,3.92573,6750000.0
2008-12-10 10:20:00,3.91822,3.92732,3.91574,3.9237,19890000.0
2008-12-10 10:21:00,3.92445,3.92698,3.91754,3.92117,6000000.0
2008-12-10 10:22:00,3.92194,3.92689,3.92083,3.92193,7510000.0
2008-12-10 10:23:00,3.91962,3.92669,3.91802,3.9203,6760000.0
2008-12-10 10:24:00,3.91984,3.92813,3.91594,3.92361,20630000.0
2008-12-10 10:27:00,3.92674,3.92802,3.92318,3.92692,6000000.0
2008-12-10 10:28:00,3.92831,3.93113,3.92453,3.9302,5250000.0
2008-12-10 10:30:00,3.92731,3.93409,3.92232,3.92232,18390000.0
2008-12-10 10:31:00,3.9279,3.9279,3.91698,3.92556,4510000.0
2008-12-10 10:32:00,3.9204,3.92868,3.9204,3.92868,5630000.0
2008-12-10 10:33:00,3.92342,3.93219,3.92342,3.92977,8260000.0
2008-12-10 10:34:00,3.9243,3.93285,3.9216,3.9285,20640000.0
2008-12-10 10:35:00,3.9296,3.93313,3.92381,3.93198,6000000.0
2008-12-10 10:36:00,3.92652,3.92747,3.91929,3.92118,7880000.0
2008-12-10 10:37:00,3.9287,3.93278,3.91978,3.92976,8250000.0
2008-12-10 10:38:00,3.92415,3.93166,3.92102,3.92601,21400000.0
2008-12-10 10:39:00,3.93198,3.93198,3.92439,3.92787,6750000.0
2008-12-10 10:40:00,3.92668,3.92962,3.9204,3.92425,7500000.0
2008-12-10 10:41:00,3.92258,3.93139,3.92258,3.92997,4880000.0
2008-12-10 10:42:00,3.93222,3.93222,3.92256,3.92256,8250000.0
2008-12-10 10:43:00,3.94708,3.95285,3.93396,3.9474,5630000.0
2008-12-10 10:44:00,3.94502,3.94985,3.93687,3.94345,7510000.0
2008-12-10 10:45:00,3.93983,3.94489,3.93829,3.93928,7500000.0
2008-12-10 10:46:00,3.93697,3.94391,3.93269,3.94175,7510000.0
2008-12-10 10:47:00,3.94369,3.94652,3.93794,3.94438,6000000.0
2008-12-10 10:48:00,3.94299,3.94299,3.93327,3.93886,5250000.0
2008-12-10 10:49:00,3.94169,3.94713,3.93811,3.94587,5250000.0
2008-12-10 10:50:00,3.94691,3.95009,3.93791,3.95009,7500000.0
2008-12-10 10:51:00,3.9443,3.94782,3.94007,3.94007,7130000.0
2008-12-10 10:52:00,3.94518,3.94681,3.93895,3.94319,7500000.0
2008-12-10 10:53:00,3.94462,3.94988,3.94349,3.94988,5630000.0
2008-12-10 10:54:00,3.95126,3.95284,3.9473,3.9473,4880000.0
2008-12-10 10:55:00,3.94923,3.95363,3.94693,3.95104,7140000.0
2008-12-10 10:56:00,3.95235,3.95692,3.94744,3.95567,6760000.0
2008-12-10 10:57:00,3.95773,3.95773,3.94864,3.95524,5630000.0
2008-12-10 10:58:00,3.95031,3.95455,3.94497,3.95273,7140000.0
2008-12-10 10:59:00,3.94673,3.95859,3.94673,3.95205,7500000.0
2008-12-10 11:00:00,3.95834,3.96251,3.95349,3.95832,10140000.0
2008-12-10 11:01:00,3.95831,3.96012,3.95419,3.95553,6750000.0
2008-12-10 11:02:00,3.96164,3.96164,3.95313,3.96132,5250000.0
2008-12-10 11:03:00,3.95898,3.96102,3.9467,3.96065,10140000.0
2008-12-10 11:04:00,3.95705,3.96283,3.95382,3.95382,5260000.0
2008-12-10 11:05:00,3.95666,3.96047,3.94644,3.94644,9000000.0
2008-12-10 11:06:00,3.95232,3.96041,3.94772,3.96041,5250000.0
2008-12-10 11:07:00,3.95962,3.96039,3.95487,3.95529,8630000.0
2008-12-10 11:08:00,3.95994,3.95994,3.94904,3.95206,5630000.0
2008-12-10 11:09:00,3.96027,3.96027,3.95228,3.95322,7510000.0
2008-12-10 11:10:00,3.95643,3.96039,3.94965,3.95779,7130000.0
2008-12-10 11:11:00,3.95894,3.96019,3.95488,3.9553,4880000.0
2008-12-10 11:12:00,3.95227,3.95571,3.94416,3.94416,6380000.0
2008-12-10 11:13:00,3.94867,3.95452,3.94755,3.95332,10890000.0
2008-12-10 11:14:00,3.95348,3.95551,3.9455,3.95551,5250000.0
2008-12-10 11:15:00,3.95256,3.95793,3.94852,3.95434,9380000.0
2008-12-10 11:16:00,3.95199,3.95219,3.94218,3.94943,8250000.0
2008-12-10 11:17:00,3.95422,3.95422,3.94464,3.94797,7880000.0
2008-12-10 11:18:00,3.94205,3.95238,3.94205,3.94748,8260000.0
2008-12-10 11:19:00,3.94861,3.95344,3.94546,3.95344,6000000.0
2008-12-10 11:20:00,3.9441,3.95267,3.9441,3.95068,6380000.0
2008-12-10 11:21:00,3.94649,3.95305,3.94609,3.94951,6750000.0
2008-12-10 11:22:00,3.95114,3.95515,3.94877,3.95141,6760000.0
2008-12-10 11:23:00,3.94615,3.95289,3.94388,3.94388,7500000.0
2008-12-10 11:24:00,3.95365,3.95365,3.945,3.95157,13130000.0
2008-12-10 11:25:00,3.95036,3.95291,3.94448,3.95196,7130000.0
2008-12-10 11:26:00,3.94676,3.9507,3.93955,3.9489,7880000.0
2008-12-10 11:27:00,3.9419,3.95218,3.93667,3.94889,7130000.0
2008-12-10 11:28:00,3.95006,3.95406,3.94167,3.95192,6000000.0
2008-12-10 11:29:00,3.95532,3.956,3.94986,3.94986,4880000.0
2008-12-10 11:30:00,3.95735,3.95767,3.95106,3.95367,7130000.0
2008-12-10 11:31:00,3.95289,3.96135,3.95232,3.95655,6750000.0
2008-12-10 11:32:00,3.95599,3.95684,3.95006,3.95684,6000000.0
2008-12-10 11:33:00,3.95556,3.9564,3.9487,3.95305,4890000.0
2008-12-10 11:34:00,3.95787,3.95787,3.94704,3.95606,6760000.0
2008-12-10 11:35:00,3.94677,3.95728,3.94677,3.95661,8630000.0
2008-12-10 11:36:00,3.95151,3.95688,3.94753,3.95537,6750000.0
2008-12-10 11:37:00,3.95171,3.9564,3.94611,3.95625,6000000.0
2008-12-10 11:38:00,3.95098,3.95763,3.94745,3.95763,9010000.0
2008-12-10 11:41:00,3.94921,3.95711,3.94719,3.94719,6000000.0
2008-12-10 11:42:00,3.95555,3.95815,3.94752,3.94752,4880000.0
2008-12-10 11:43:00,3.95213,3.96022,3.95213,3.96022,6380000.0
2008-12-10 11:44:00,3.95768,3.95993,3.94727,3.95993,14260000.0
2008-12-10 11:45:00,3.96045,3.96116,3.95413,3.95805,14250000.0
2008-12-10 11:46:00,3.95664,3.95919,3.95263,3.95913,4880000.0
2008-12-10 11:47:00,3.95276,3.9584,3.9483,3.95217,6380000.0
2008-12-10 11:48:00,3.95647,3.95647,3.93974,3.94951,4880000.0
2008-12-10 11:49:00,3.95318,3.95472,3.94779,3.95282,6750000.0
2008-12-10 11:50:00,3.95581,3.95581,3.94455,3.95035,7130000.0
2008-12-10 11:51:00,3.95379,3.95576,3.94753,3.95279,7500000.0
2008-12-10 11:52:00,3.94263,3.95571,3.94263,3.95147,6000000.0
2008-12-10 11:53:00,3.95615,3.95721,3.94941,3.95158,8260000.0
2008-12-10 11:54:00,3.95404,3.9556,3.94825,3.94825,5630000.0
2008-12-10 11:55:00,3.95155,3.95453,3.94246,3.94806,6380000.0
2008-12-10 11:56:00,3.95065,3.95267,3.94656,3.95127,5250000.0
2008-12-10 11:57:00,3.94754,3.95379,3.94754,3.94873,5630000.0
2008-12-10 11:58:00,3.94871,3.95538,3.94871,3.95081,7880000.0
2008-12-10 11:59:00,3.9526,3.95515,3.94834,3.95515,5250000.0
2008-12-10 12:00:00,3.95205,3.95816,3.95125,3.95125,8270000.0
2008-12-10 12:01:00,3.95547,3.95749,3.95502,3.95502,6750000.0
2008-12-10 12:02:00,3.95635,3.95985,3.95219,3.95372,8250000.0
2008-12-10 12:03:00,3.9489,3.9552,3.94843,3.95024,7510000.0
2008-12-10 12:04:00,3.95564,3.95614,3.95181,3.95599,6380000.0
2008-12-10 12:05:00,3.94829,3.9542,3.94829,3.9542,6000000.0
2008-12-10 12:06:00,3.94799,3.95531,3.94799,3.95336,9380000.0
2008-12-10 12:07:00,3.94902,3.95459,3.94877,3.94877,5250000.0
2008-12-10 12:08:00,3.94725,3.95767,3.94725,3.95608,4880000.0
2008-12-10 12:09:00,3.95655,3.95858,3.95261,3.95689,7500000.0
2008-12-10 12:10:00,3.95074,3.95818,3.95062,3.95818,9000000.0
2008-12-10 12:11:00,3.95854,3.95901,3.95181,3.95711,4510000.0
2008-12-10 12:12:00,3.95601,3.95692,3.95094,3.95651,5630000.0
2008-12-10 12:13:00,3.95293,3.95745,3.95293,3.9561,5250000.0
2008-12-10 12:14:00,3.95701,3.95756,3.95439,3.95512,7500000.0
2008-12-10 12:15:00,3.95687,3.95944,3.95099,3.95275,11260000.0
2008-12-10 12:16:00,3.95184,3.95685,3.95175,3.95332,6380000.0
2008-12-10 12:18:00,3.94757,3.95634,3.94757,3.95634,6750000.0
2008-12-10 12:19:00,3.95271,3.95648,3.94579,3.95648,10500000.0
2008-12-10 12:20:00,3.94526,3.95517,3.94389,3.95517,8260000.0
2008-12-10 12:21:00,3.95619,3.95729,3.95482,3.95482,4880000.0
2008-12-10 12:22:00,3.9476,3.95627,3.9463,3.9463,7510000.0
2008-12-10 12:23:00,3.95672,3.9568,3.95193,3.9568,8260000.0
2008-12-10 12:24:00,3.95704,3.95733,3.951,3.95607,10130000.0
2008-12-10 12:25:00,3.94852,3.95477,3.94852,3.95211,10510000.0
2008-12-10 12:26:00,3.95232,3.95485,3.9492,3.9529,7500000.0
2008-12-10 12:27:00,3.95009,3.95241,3.94665,3.94949,5630000.0
2008-12-10 12:28:00,3.95053,3.9511,3.94612,3.94831,7500000.0
2008-12-10 12:29:00,3.94515,3.95001,3.94491,3.94998,5630000.0
2008-12-10 12:30:00,3.9434,3.95567,3.94238,3.94681,16540000.0
2008-12-10 12:31:00,3.95032,3.95032,3.94299,3.94999,7880000.0
2008-12-10 12:32:00,3.94979,3.94979,3.94389,3.947,7500000.0
2008-12-10 12:33:00,3.94712,3.95157,3.94478,3.94621,5260000.0
2008-12-10 12:34:00,3.95007,3.95007,3.94297,3.94849,5630000.0
2008-12-10 12:35:00,3.95191,3.9531,3.94039,3.95051,9760000.0
2008-12-10 12:36:00,3.95288,3.95288,3.94203,3.94955,6390000.0
2008-12-10 12:37:00,3.94944,3.9508,3.94438,3.94469,7880000.0
2008-12-10 12:38:00,3.93908,3.94944,3.93855,3.94944,7510000.0
2008-12-10 12:39:00,3.94804,3.94804,3.93688,3.94108,6750000.0
2008-12-10 12:40:00,3.9475,3.94807,3.9425,3.94708,6750000.0
2008-12-10 12:41:00,3.94233,3.94718,3.93863,3.94645,6010000.0
2008-12-10 12:42:00,3.944,3.95008,3.94111,3.94845,7510000.0
2008-12-10 12:43:00,3.94719,3.94846,3.93651,3.93651,7500000.0
2008-12-10 12:44:00,3.94763,3.94776,3.93754,3.9396,8250000.0
2008-12-10 12:45:00,3.94792,3.95221,3.94118,3.95119,13890000.0
2008-12-10 12:46:00,3.94049,3.95069,3.94049,3.94784,14260000.0
2008-12-10 12:47:00,3.94982,3.95066,3.94089,3.95044,8250000.0
2008-12-10 12:48:00,3.94826,3.95062,3.94494,3.94592,10500000.0
2008-12-10 12:49:00,3.94926,3.95277,3.94482,3.94622,7880000.0
2008-12-10 12:50:00,3.94058,3.95061,3.94058,3.94916,5630000.0
2008-12-10 12:51:00,3.94895,3.94895,3.93886,3.93886,8630000.0
2008-12-10 12:52:00,3.94824,3.94925,3.9378,3.94787,5260000.0
2008-12-10 12:53:00,3.94978,3.94978,3.94313,3.94313,4510000.0
2008-12-10 12:54:00,3.94974,3.95078,3.94278,3.94278,6750000.0
2008-12-10 12:55:00,3.94915,3.95185,3.94252,3.94949,8260000.0
2008-12-10 12:56:00,3.94453,3.95193,3.94234,3.94631,7130000.0
2008-12-10 12:57:00,3.95109,3.95109,3.94187,3.95103,7880000.0
2008-12-10 12:58:00,3.95171,3.95479,3.94818,3.95419,5250000.0
2008-12-10 12:59:00,3.95566,3.95566,3.95055,3.95412,8250000.0
2008-12-10 13:00:00,3.94635,3.9561,3.94554,3.95301,13130000.0
2008-12-10 13:01:00,3.95285,3.95617,3.94907,3.95435,8250000.0
2008-12-10 13:02:00,3.95277,3.95587,3.9515,3.95493,5260000.0
2008-12-10 13:03:00,3.95107,3.95614,3.95053,3.95426,7130000.0
2008-12-10 13:04:00,3.95477,3.95477,3.94471,3.94963,6000000.0
2008-12-10 13:05:00,3.95357,3.95377,3.94896,3.95102,5260000.0
2008-12-10 13:06:00,3.95086,3.95332,3.94513,3.94513,5250000.0
2008-12-10 13:07:00,3.94998,3.9544,3.94489,3.95055,8270000.0
2008-12-10 13:08:00,3.95091,3.95548,3.94862,3.95506,6750000.0
2008-12-10 13:10:00,3.95387,3.95573,3.95256,3.95573,6750000.0
2008-12-10 13:11:00,3.9533,3.95333,3.94711,3.94903,6390000.0
2008-12-10 13:12:00,3.95371,3.95511,3.94457,3.95027,7880000.0
2008-12-10 13:13:00,3.94933,3.95515,3.94861,3.95012,5630000.0
2008-12-10 13:14:00,3.94258,3.95408,3.94258,3.95038,5250000.0
2008-12-10 13:15:00,3.9495,3.95315,3.94729,3.95224,7140000.0
2008-12-10 13:16:00,3.95261,3.95656,3.94896,3.95322,5260000.0
2008-12-10 13:17:00,3.95065,3.95516,3.9448,3.95402,7130000.0
2008-12-10 13:18:00,3.95317,3.95403,3.94668,3.9483,6000000.0
2008-12-10 13:19:00,3.94695,3.95151,3.94636,3.95133,5630000.0
2008-12-10 13:20:00,3.95392,3.95445,3.94209,3.95251,8250000.0
2008-12-10 13:21:00,3.94581,3.94965,3.93936,3.94164,7130000.0
2008-12-10 13:22:00,3.95116,3.95116,3.94235,3.9445,7510000.0
2008-12-10 13:23:00,3.94655,3.95116,3.94601,3.95069,6000000.0
2008-12-10 13:24:00,3.94846,3.94846,3.94619,3.94619,1500000.0
2008-12-10 13:25:00,3.94653,3.95005,3.94119,3.95005,7130000.0
2008-12-10 13:26:00,3.94935,3.95062,3.94327,3.94362,6750000.0
2008-12-10 13:27:00,3.949,3.94988,3.93897,3.94942,6760000.0
2008-12-10 13:28:00,3.94885,3.94922,3.93725,3.94796,6750000.0
2008-12-10 13:29:00,3.94631,3.95262,3.94166,3.94942,10130000.0
2008-12-10 13:30:00,3.94807,3.95237,3.94186,3.9506,13140000.0
2008-12-10 13:31:00,3.94776,3.95228,3.94414,3.94768,6380000.0
2008-12-10 13:32:00,3.94587,3.95143,3.94146,3.95143,6750000.0
2008-12-10 13:33:00,3.95149,3.95149,3.94216,3.95099,6750000.0
2008-12-10 13:34:00,3.94658,3.95131,3.9426,3.94981,10140000.0
2008-12-10 13:35:00,3.95022,3.95022,3.94524,3.94524,6380000.0
2008-12-10 13:36:00,3.94973,3.95519,3.94523,3.95109,10890000.0
2008-12-10 13:37:00,3.94802,3.95234,3.94658,3.94658,5630000.0
2008-12-10 13:38:00,3.94699,3.95097,3.94041,3.94677,9760000.0
2008-12-10 13:39:00,3.9501,3.95029,3.94366,3.95029,10140000.0
2008-12-10 13:40:00,3.94062,3.95164,3.94062,3.94835,8250000.0
2008-12-10 13:41:00,3.94929,3.94929,3.94188,3.94812,6750000.0
2008-12-10 13:42:00,3.94716,3.94775,3.94021,3.94217,7140000.0
2008-12-10 13:43:00,3.94845,3.94845,3.94116,3.94186,8630000.0
2008-12-10 13:44:00,3.94236,3.9442,3.93728,3.94197,10510000.0
2008-12-10 13:45:00,3.94306,3.94306,3.9332,3.94201,12020000.0
2008-12-10 13:46:00,3.93758,3.94315,3.93134,3.94113,7880000.0
2008-12-10 13:47:00,3.94109,3.94305,3.9368,3.94084,7880000.0
2008-12-10 13:48:00,3.93248,3.94464,3.93248,3.94397,5250000.0
2008-12-10 13:49:00,3.94253,3.94499,3.93527,3.93527,6010000.0
2008-12-10 13:50:00,3.93812,3.9424,3.93632,3.94029,9010000.0
2008-12-10 13:51:00,3.94163,3.94501,3.93252,3.94501,9380000.0
2008-12-10 13:52:00,3.94109,3.94751,3.94109,3.94194,7510000.0
2008-12-10 13:53:00,3.94251,3.94712,3.94201,3.94423,4880000.0
2008-12-10 13:54:00,3.94089,3.94712,3.94089,3.9468,10500000.0
2008-12-10 13:55:00,3.94061,3.94642,3.94061,3.94473,6760000.0
2008-12-10 13:56:00,3.93841,3.94614,3.93841,3.944,6760000.0
2008-12-10 13:57:00,3.94082,3.94602,3.93941,3.94598,6750000.0
2008-12-10 13:58:00,3.94617,3.94617,3.94046,3.94052,6000000.0
2008-12-10 13:59:00,3.94631,3.94792,3.93777,3.93777,6760000.0
2008-12-10 14:00:00,3.94449,3.9481,3.93758,3.9481,9380000.0
2008-12-10 14:01:00,3.94891,3.94891,3.94319,3.94756,4510000.0
2008-12-10 14:02:00,3.95011,3.95081,3.94547,3.94697,6380000.0
2008-12-10 14:03:00,3.93932,3.95106,3.93932,3.94992,6380000.0
2008-12-10 14:04:00,3.94665,3.95113,3.94126,3.94521,12010000.0
2008-12-10 14:05:00,3.94085,3.94813,3.94085,3.94345,5630000.0
2008-12-10 14:06:00,3.94927,3.95005,3.94051,3.94938,16890000.0
2008-12-10 14:08:00,3.94366,3.95315,3.94174,3.9467,19150000.0
2008-12-10 14:09:00,3.94468,3.95267,3.94323,3.94732,5630000.0
2008-12-10 14:10:00,3.94854,3.95012,3.94579,3.94753,5630000.0
2008-12-10 14:11:00,3.95029,3.95187,3.94122,3.94618,6760000.0
2008-12-10 14:12:00,3.94777,3.94777,3.93912,3.94322,5260000.0
2008-12-10 14:14:00,3.9485,3.94868,3.94313,3.94432,4890000.0
2008-12-10 14:15:00,3.94891,3.95042,3.94391,3.95042,6000000.0
2008-12-10 14:16:00,3.95033,3.95112,3.9458,3.9458,5260000.0
2008-12-10 14:17:00,3.94672,3.94911,3.93928,3.94723,4880000.0
2008-12-10 14:22:00,3.94409,3.94852,3.94151,3.94151,7880000.0
2008-12-10 14:23:00,3.94998,3.94998,3.94042,3.94042,5250000.0
2008-12-10 14:24:00,3.94532,3.95053,3.94075,3.94978,6380000.0
2008-12-10 14:25:00,3.94394,3.94938,3.93751,3.93842,9390000.0
2008-12-10 14:26:00,3.94533,3.95247,3.94304,3.95021,8250000.0
2008-12-10 14:27:00,3.94851,3.95105,3.93993,3.94763,9750000.0
2008-12-10 14:28:00,3.94538,3.95017,3.94343,3.94491,6380000.0
2008-12-10 14:29:00,3.94874,3.94918,3.94358,3.94358,4880000.0
2008-12-10 14:30:00,3.94434,3.95124,3.93992,3.93992,9390000.0
2008-12-10 14:31:00,3.94863,3.95022,3.94534,3.95022,5250000.0
2008-12-10 14:32:00,3.94914,3.95095,3.93926,3.95095,8630000.0
2008-12-10 14:33:00,3.95221,3.95349,3.94912,3.94912,5250000.0
2008-12-10 14:34:00,3.95464,3.95592,3.94961,3.95372,12000000.0
2008-12-10 14:35:00,3.94855,3.95486,3.9457,3.95464,6000000.0
2008-12-10 14:37:00,3.94976,3.9559,3.94976,3.9559,7500000.0
2008-12-10 14:38:00,3.95416,3.95512,3.95288,3.95484,5250000.0
2008-12-10 14:39:00,3.9508,3.95536,3.94504,3.94915,9380000.0
2008-12-10 14:40:00,3.95464,3.95464,3.94303,3.94661,5630000.0
2008-12-10 14:41:00,3.94738,3.95121,3.93893,3.95121,7520000.0
2008-12-10 14:43:00,3.94793,3.95356,3.94793,3.95199,6380000.0
2008-12-10 14:44:00,3.94697,3.95098,3.94442,3.95098,7130000.0
2008-12-10 14:45:00,3.94911,3.95199,3.94723,3.95106,9020000.0
2008-12-10 14:46:00,3.94988,3.95088,3.94921,3.94921,6000000.0
2008-12-10 14:47:00,3.94749,3.94749,3.93624,3.93862,4510000.0
2008-12-10 14:48:00,3.94143,3.95046,3.94143,3.94589,5630000.0
2008-12-10 14:50:00,3.94434,3.95098,3.9399,3.95098,6000000.0
2008-12-10 14:51:00,3.94923,3.95202,3.94085,3.95202,4880000.0
2008-12-10 14:52:00,3.94108,3.95162,3.94108,3.94812,7140000.0
2008-12-10 14:53:00,3.9471,3.95396,3.94328,3.94631,6760000.0
2008-12-10 14:54:00,3.944,3.95017,3.94128,3.95017,13880000.0
2008-12-10 14:55:00,3.9485,3.94907,3.93912,3.94817,10900000.0
2008-12-10 14:56:00,3.94877,3.95295,3.94341,3.95061,12010000.0
2008-12-10 14:57:00,3.94384,3.95074,3.94047,3.94658,13140000.0
2008-12-10 14:58:00,3.95029,3.95357,3.94705,3.95138,13890000.0
2008-12-10 14:59:00,3.9508,3.95203,3.94672,3.95081,5630000.0
2008-12-10 15:00:00,3.95223,3.95223,3.94042,3.95064,12760000.0
2008-12-10 15:01:00,3.94534,3.95074,3.94026,3.95074,9390000.0
2008-12-10 15:02:00,3.94614,3.95106,3.94385,3.95026,13510000.0
2008-12-10 15:03:00,3.94727,3.95178,3.94154,3.95178,7500000.0
2008-12-10 15:04:00,3.9514,3.9514,3.94816,3.94996,5250000.0
2008-12-10 15:05:00,3.95159,3.95204,3.94836,3.95158,7510000.0
2008-12-10 15:07:00,3.95236,3.95263,3.94528,3.95242,8260000.0
2008-12-10 15:08:00,3.94654,3.95163,3.94637,3.94775,6750000.0
2008-12-10 15:09:00,3.95101,3.95458,3.94386,3.94876,8250000.0
2008-12-10 15:10:00,3.951,3.951,3.94042,3.94042,5250000.0
2008-12-10 15:11:00,3.9534,3.95417,3.94399,3.95309,6000000.0
2008-12-10 15:12:00,3.95185,3.95486,3.94438,3.94438,6750000.0
2008-12-10 15:13:00,3.94282,3.95178,3.94282,3.94681,7500000.0
2008-12-10 15:14:00,3.94677,3.95164,3.94677,3.95028,5250000.0
2008-12-10 15:15:00,3.94482,3.95789,3.94482,3.95331,8630000.0
2008-12-10 15:16:00,3.95179,3.95216,3.94294,3.95001,9380000.0
2008-12-10 15:17:00,3.94763,3.95296,3.94763,3.94887,5250000.0
2008-12-10 15:18:00,3.95092,3.9517,3.94797,3.94797,6750000.0
2008-12-10 15:19:00,3.95177,3.95241,3.94693,3.95064,6750000.0
2008-12-10 15:20:00,3.9508,3.95194,3.94667,3.95142,7130000.0
2008-12-10 15:21:00,3.94899,3.95182,3.94237,3.94237,5250000.0
2008-12-10 15:22:00,3.95174,3.95256,3.94308,3.94794,5250000.0
2008-12-10 15:23:00,3.94982,3.95176,3.94183,3.94756,8250000.0
2008-12-10 15:24:00,3.94841,3.95229,3.94401,3.95113,5630000.0
2008-12-10 15:25:00,3.95123,3.95197,3.94628,3.95077,5630000.0
2008-12-10 15:26:00,3.95134,3.95646,3.94575,3.95646,8260000.0
2008-12-10 15:27:00,3.95221,3.95723,3.95221,3.95364,7510000.0
2008-12-10 15:28:00,3.95767,3.96043,3.95052,3.9543,7880000.0
2008-12-10 15:29:00,3.95637,3.95762,3.94909,3.95664,11630000.0
2008-12-10 15:30:00,3.95651,3.95831,3.95181,3.95239,7130000.0
2008-12-10 15:31:00,3.9544,3.95935,3.954,3.95858,7880000.0
2008-12-10 15:32:00,3.95438,3.95983,3.95289,3.95983,7130000.0
2008-12-10 15:33:00,3.95292,3.95985,3.95243,3.95985,4880000.0
2008-12-10 15:34:00,3.96292,3.96585,3.95969,3.96118,5250000.0
2008-12-10 15:35:00,3.96769,3.96813,3.95992,3.96539,5630000.0
2008-12-10 15:36:00,3.96604,3.96799,3.96001,3.96214,5250000.0
2008-12-10 15:37:00,3.95843,3.96773,3.95843,3.96062,6380000.0
2008-12-10 15:38:00,3.96127,3.9664,3.96127,3.96435,6760000.0
2008-12-10 15:39:00,3.95901,3.96333,3.95722,3.96323,6760000.0
2008-12-10 15:40:00,3.96311,3.96399,3.95717,3.96215,6000000.0
2008-12-10 15:41:00,3.96075,3.96257,3.95271,3.95454,13510000.0
2008-12-10 15:42:00,3.96125,3.96125,3.94778,3.95438,10890000.0
2008-12-10 15:43:00,3.9574,3.95854,3.95343,3.95854,6000000.0
2008-12-10 15:44:00,3.96048,3.96266,3.95209,3.95691,15000000.0
2008-12-10 15:45:00,3.95131,3.96329,3.95085,3.96044,13140000.0
2008-12-10 15:46:00,3.9572,3.9583,3.95227,3.95227,8630000.0
2008-12-10 15:47:00,3.95377,3.9581,3.94661,3.94661,6380000.0
2008-12-10 15:48:00,3.9447,3.95601,3.9447,3.95547,5250000.0
2008-12-10 15:49:00,3.95066,3.95737,3.94637,3.95477,13510000.0
2008-12-10 15:50:00,3.95663,3.95663,3.94696,3.95402,5250000.0
2008-12-10 15:51:00,3.94867,3.9553,3.94867,3.95265,7130000.0
2008-12-10 15:52:00,3.95538,3.95559,3.95123,3.95559,5630000.0
2008-12-10 15:53:00,3.95497,3.9605,3.94975,3.95394,8250000.0
2008-12-10 15:54:00,3.95418,3.95418,3.94415,3.94415,5250000.0
2008-12-10 15:55:00,3.95275,3.95541,3.94397,3.95394,6380000.0
2008-12-10 15:56:00,3.95353,3.9557,3.95216,3.9557,5250000.0
2008-12-10 15:57:00,3.95543,3.95689,3.95059,3.95541,5630000.0
2008-12-10 15:58:00,3.94893,3.95891,3.9476,3.95224,7130000.0
2008-12-10 15:59:00,3.95373,3.95669,3.94975,3.94975,7130000.0
2008-12-10 16:00:00,3.95736,3.95736,3.95024,3.95534,8260000.0
2008-12-10 16:01:00,3.94568,3.95482,3.94458,3.95155,10890000.0
2008-12-10 16:02:00,3.95848,3.95889,3.95327,3.95327,12750000.0
2008-12-10 16:03:00,3.95372,3.95722,3.95148,3.95294,6390000.0
2008-12-10 16:04:00,3.95623,3.96118,3.94985,3.95781,7130000.0
2008-12-10 16:05:00,3.95591,3.9571,3.95187,3.9571,4880000.0
2008-12-10 16:06:00,3.95827,3.95827,3.94966,3.95261,5630000.0
2008-12-10 16:07:00,3.95343,3.95907,3.95343,3.95767,6380000.0
2008-12-10 16:08:00,3.95499,3.96219,3.95499,3.96152,5250000.0
2008-12-10 16:09:00,3.95935,3.96473,3.95383,3.96288,7130000.0
2008-12-10 16:10:00,3.95684,3.96282,3.95568,3.959,8270000.0
2008-12-10 16:11:00,3.96222,3.96233,3.9511,3.96162,10510000.0
2008-12-10 16:12:00,3.95487,3.96517,3.95487,3.96329,5250000.0
2008-12-10 16:13:00,3.96141,3.96233,3.95443,3.95772,8250000.0
2008-12-10 16:14:00,3.96042,3.96451,3.95194,3.95469,5630000.0
2008-12-10 16:15:00,3.96062,3.96367,3.95177,3.96269,9750000.0
2008-12-10 16:16:00,3.95392,3.96112,3.95392,3.96112,6760000.0
2008-12-10 16:17:00,3.96195,3.96252,3.96063,3.96191,6000000.0
2008-12-10 16:18:00,3.96238,3.963,3.96092,3.96219,4880000.0
2008-12-10 16:19:00,3.95824,3.96163,3.95499,3.96163,7510000.0
2008-12-10 16:20:00,3.96212,3.96325,3.95389,3.96107,7500000.0
2008-12-10 16:21:00,3.96224,3.96243,3.95552,3.95814,6750000.0
2008-12-10 16:22:00,3.95764,3.96497,3.95577,3.96337,6000000.0
2008-12-10 16:23:00,3.96046,3.96046,3.95022,3.95788,6380000.0
2008-12-10 16:24:00,3.95237,3.95993,3.9498,3.95575,19520000.0
2008-12-10 16:25:00,3.95162,3.96248,3.9516,3.95443,7880000.0
2008-12-10 16:26:00,3.95726,3.95769,3.95265,3.95672,6750000.0
2008-12-10 16:27:00,3.95036,3.95681,3.9466,3.95256,21010000.0
2008-12-10 16:28:00,3.94616,3.95669,3.94616,3.95537,5250000.0
2008-12-10 16:29:00,3.95603,3.95622,3.95076,3.95562,7500000.0
2008-12-10 16:30:00,3.95583,3.9568,3.94888,3.94888,11630000.0
2008-12-10 16:31:00,3.94668,3.95533,3.94668,3.95343,4880000.0
2008-12-10 16:32:00,3.9526,3.95548,3.94491,3.94746,8630000.0
2008-12-10 16:33:00,3.95122,3.95122,3.94571,3.94571,4880000.0
2008-12-10 16:34:00,3.94775,3.94964,3.94402,3.94676,8640000.0
2008-12-10 16:35:00,3.94869,3.95071,3.93982,3.94754,5250000.0
2008-12-10 16:36:00,3.95101,3.95101,3.94182,3.94182,4510000.0
2008-12-10 16:37:00,3.93898,3.94652,3.93898,3.9452,6760000.0
2008-12-10 16:38:00,3.9489,3.94962,3.94415,3.94454,4140000.0
2008-12-10 16:39:00,3.93713,3.94658,3.93713,3.94572,4520000.0
2008-12-10 16:40:00,3.94586,3.94896,3.93958,3.94896,6750000.0
2008-12-10 16:41:00,3.94956,3.95038,3.94106,3.94829,5250000.0
2008-12-10 16:42:00,3.94501,3.94882,3.94014,3.94582,7880000.0
2008-12-10 16:43:00,3.94781,3.95378,3.94204,3.94204,7140000.0
2008-12-10 16:44:00,3.94726,3.95122,3.94483,3.94536,6380000.0
2008-12-10 16:45:00,3.95064,3.95071,3.93956,3.94734,11640000.0
2008-12-10 16:46:00,3.945,3.94928,3.93891,3.93891,4510000.0
2008-12-10 16:47:00,3.9473,3.95214,3.9473,3.94899,7510000.0
2008-12-10 16:48:00,3.94934,3.95102,3.94165,3.95102,9390000.0
2008-12-10 16:49:00,3.94646,3.95134,3.94035,3.94622,5640000.0
2008-12-10 16:50:00,3.95065,3.95065,3.94495,3.94495,6010000.0
2008-12-10 16:51:00,3.94974,3.95204,3.94664,3.95045,6760000.0
2008-12-10 16:52:00,3.95005,3.95387,3.94615,3.9497,7130000.0
2008-12-10 16:53:00,3.95094,3.95094,3.94608,3.95069,6010000.0
2008-12-10 16:54:00,3.94799,3.95107,3.94374,3.95013,8250000.0
2008-12-10 16:55:00,3.94584,3.94896,3.94403,3.94748,7520000.0
2008-12-10 16:56:00,3.94577,3.95183,3.94396,3.94396,7130000.0
2008-12-10 16:57:00,3.94522,3.95007,3.9404,3.94943,6380000.0
2008-12-10 16:58:00,3.94617,3.95189,3.94617,3.9491,8630000.0
2008-12-10 16:59:00,3.94862,3.94961,3.93981,3.94878,11260000.0
2008-12-10 17:00:00,3.95122,3.95122,3.93954,3.94053,11640000.0
2008-12-10 17:01:00,3.94772,3.94914,3.9376,3.94339,15390000.0
2008-12-10 17:02:00,3.94892,3.95024,3.94499,3.94961,6380000.0
2008-12-10 17:03:00,3.94569,3.94892,3.93823,3.94548,6380000.0
2008-12-10 17:04:00,3.94404,3.94749,3.93979,3.94591,8250000.0
2008-12-10 17:05:00,3.94781,3.94781,3.93877,3.943,5630000.0
2008-12-10 17:06:00,3.94894,3.95247,3.9408,3.94771,10150000.0
2008-12-10 17:07:00,3.95047,3.95322,3.94809,3.9509,6000000.0
2008-12-10 17:08:00,3.95098,3.95133,3.94524,3.9455,6750000.0
2008-12-10 17:09:00,3.95036,3.95166,3.93928,3.95108,6760000.0
2008-12-10 17:10:00,3.95055,3.95492,3.9428,3.94851,6750000.0
2008-12-10 17:11:00,3.95227,3.95412,3.94195,3.94195,8630000.0
2008-12-10 17:12:00,3.95269,3.95306,3.94826,3.95086,5630000.0
2008-12-10 17:13:00,3.95252,3.95284,3.94392,3.95249,7880000.0
2008-12-10 17:14:00,3.95052,3.9532,3.9427,3.95098,7130000.0
2008-12-10 17:15:00,3.94692,3.95241,3.94444,3.94752,12380000.0
2008-12-10 17:16:00,3.945,3.9507,3.941,3.941,5250000.0
2008-12-10 17:17:00,3.94293,3.94933,3.94293,3.94336,6000000.0
2008-12-10 17:18:00,3.94358,3.94786,3.93865,3.94086,7500000.0
2008-12-10 17:19:00,3.94038,3.94551,3.93375,3.93815,13500000.0
2008-12-10 17:20:00,3.94057,3.94557,3.93436,3.94557,5630000.0
2008-12-10 17:21:00,3.94655,3.94655,3.9389,3.94435,7510000.0
2008-12-10 17:22:00,3.93936,3.94478,3.93852,3.94478,6380000.0
2008-12-10 17:23:00,3.93995,3.94282,3.93787,3.9389,5250000.0
2008-12-10 17:24:00,3.94373,3.94465,3.93963,3.94456,5630000.0
2008-12-10 17:25:00,3.94473,3.94665,3.94105,3.94665,5630000.0
2008-12-10 17:26:00,3.94517,3.94517,3.93441,3.93441,7140000.0
2008-12-10 17:27:00,3.93739,3.94384,3.93421,3.93821,6750000.0
2008-12-10 17:28:00,3.94443,3.94648,3.93741,3.94516,8250000.0
2008-12-10 17:29:00,3.9411,3.94575,3.94037,3.9453,4880000.0
2008-12-10 17:30:00,3.94647,3.94647,3.93561,3.9405,8250000.0
2008-12-10 17:31:00,3.94224,3.94721,3.94064,3.94721,5260000.0
2008-12-10 17:32:00,3.94718,3.94718,3.94314,3.94628,4880000.0
2008-12-10 17:33:00,3.9427,3.94994,3.93983,3.94687,6380000.0
2008-12-10 17:34:00,3.94434,3.94632,3.93607,3.94096,7880000.0
2008-12-10 17:36:00,3.94619,3.94637,3.94109,3.94159,6010000.0
2008-12-10 17:38:00,3.94685,3.94685,3.94123,3.94123,5630000.0
2008-12-10 17:39:00,3.94339,3.95061,3.93866,3.95061,8250000.0
2008-12-10 17:40:00,3.95095,3.9537,3.94328,3.94328,4140000.0
2008-12-10 17:41:00,3.94441,3.95063,3.93829,3.95063,5640000.0
2008-12-10 17:42:00,3.94417,3.95064,3.94014,3.94946,7890000.0
2008-12-10 17:43:00,3.95098,3.95141,3.94217,3.95018,7510000.0
2008-12-10 17:44:00,3.94879,3.95074,3.94081,3.95074,12380000.0
2008-12-10 17:45:00,3.94706,3.95039,3.94423,3.94927,9380000.0
2008-12-10 17:46:00,3.94486,3.95061,3.93863,3.9418,13880000.0
2008-12-10 17:47:00,3.9496,3.95232,3.94066,3.9517,4890000.0
2008-12-10 17:48:00,3.94994,3.95177,3.94584,3.95127,5630000.0
2008-12-10 17:49:00,3.95162,3.95162,3.94724,3.94855,5250000.0
2008-12-10 17:50:00,3.95131,3.95307,3.94225,3.94622,6760000.0
2008-12-10 17:51:00,3.95192,3.95269,3.94309,3.94636,4510000.0
2008-12-10 17:52:00,3.94225,3.95194,3.94225,3.95194,5250000.0
2008-12-10 17:53:00,3.95328,3.95485,3.94328,3.94799,7130000.0
2008-12-10 17:54:00,3.95219,3.95331,3.94255,3.95094,6380000.0
2008-12-10 17:55:00,3.94358,3.9521,3.94358,3.94959,4880000.0
2008-12-10 17:56:00,3.95112,3.95282,3.94834,3.95282,6000000.0
2008-12-10 17:57:00,3.95296,3.95296,3.94937,3.95082,5630000.0
2008-12-10 17:58:00,3.95336,3.95336,3.94281,3.95316,5250000.0
2008-12-10 17:59:00,3.94989,3.95161,3.94901,3.9513,4510000.0
2008-12-10 18:00:00,3.95211,3.95211,3.9432,3.95111,7130000.0
2008-12-10 18:01:00,3.95104,3.95104,3.94188,3.94188,6750000.0
2008-12-10 18:02:00,3.94855,3.94907,3.94093,3.94904,7890000.0
2008-12-10 18:03:00,3.95359,3.95419,3.94403,3.9514,8630000.0
2008-12-10 18:04:00,3.95086,3.95086,3.9401,3.94176,6000000.0
2008-12-10 18:05:00,3.95246,3.95246,3.94014,3.95075,9000000.0
2008-12-10 18:06:00,3.95436,3.95551,3.94541,3.94541,7500000.0
2008-12-10 18:07:00,3.95027,3.95367,3.94819,3.94978,8630000.0
2008-12-10 18:08:00,3.94498,3.95401,3.94498,3.95249,4500000.0
2008-12-10 18:09:00,3.94749,3.95261,3.94749,3.94947,5250000.0
2008-12-10 18:10:00,3.94474,3.95104,3.94448,3.95104,6010000.0
2008-12-10 18:11:00,3.94347,3.95226,3.94347,3.94715,6750000.0
2008-12-10 18:12:00,3.94589,3.95132,3.94589,3.95132,5250000.0
2008-12-10 18:13:00,3.94756,3.95005,3.94282,3.94934,6400000.0
2008-12-10 18:14:00,3.94774,3.94976,3.94057,3.94057,5260000.0
2008-12-10 18:15:00,3.95117,3.95117,3.9382,3.9444,8630000.0
2008-12-10 18:16:00,3.94446,3.94604,3.93758,3.94394,6760000.0
2008-12-10 18:17:00,3.93671,3.94524,3.93366,3.94263,20260000.0
2008-12-10 18:18:00,3.94503,3.94903,3.93875,3.94336,7880000.0
2008-12-10 18:19:00,3.94513,3.94813,3.93652,3.94274,7510000.0
2008-12-10 18:20:00,3.94764,3.9478,3.94034,3.94422,5640000.0
2008-12-10 18:21:00,3.94036,3.9466,3.93676,3.94472,6380000.0
2008-12-10 18:22:00,3.94405,3.94813,3.93765,3.94611,7140000.0
2008-12-10 18:23:00,3.94675,3.94698,3.94097,3.9424,5250000.0
2008-12-10 18:24:00,3.94859,3.94893,3.94499,3.94836,4880000.0
2008-12-10 18:25:00,3.94432,3.95043,3.94225,3.945,5250000.0
2008-12-10 18:26:00,3.94962,3.95163,3.94511,3.94511,6750000.0
2008-12-10 18:27:00,3.94886,3.94955,3.94055,3.94626,4880000.0
2008-12-10 18:28:00,3.9434,3.94911,3.9392,3.9392,5630000.0
2008-12-10 18:29:00,3.94713,3.94859,3.94213,3.94339,10880000.0
2008-12-10 18:30:00,3.94519,3.94573,3.94087,3.94332,4880000.0
2008-12-10 18:31:00,3.94128,3.94446,3.9344,3.94107,6750000.0
2008-12-10 18:32:00,3.93848,3.94407,3.93176,3.93863,6000000.0
2008-12-10 18:33:00,3.94048,3.94155,3.9285,3.93994,5630000.0
2008-12-10 18:34:00,3.93448,3.94465,3.93448,3.94014,5260000.0
2008-12-10 18:35:00,3.93636,3.94629,3.93636,3.93848,7880000.0
2008-12-10 18:36:00,3.94064,3.94343,3.93129,3.93911,7130000.0
2008-12-10 18:37:00,3.93964,3.94526,3.93964,3.9447,5250000.0
2008-12-10 18:38:00,3.94223,3.94453,3.935,3.94274,5630000.0
2008-12-10 18:39:00,3.94589,3.94725,3.9365,3.9365,6760000.0
2008-12-10 18:40:00,3.93997,3.94406,3.93785,3.94284,8250000.0
2008-12-10 18:41:00,3.94424,3.94424,3.93717,3.93717,3010000.0
2008-12-10 18:42:00,3.9405,3.94372,3.93762,3.93762,5250000.0
2008-12-10 18:43:00,3.94124,3.94178,3.93673,3.9395,8250000.0
2008-12-10 18:44:00,3.94025,3.94525,3.93475,3.94525,6000000.0
2008-12-10 18:45:00,3.9452,3.94616,3.94114,3.94421,4510000.0
2008-12-10 18:46:00,3.94438,3.94459,3.93926,3.94227,4880000.0
2008-12-10 18:47:00,3.94356,3.94458,3.93823,3.93979,5250000.0
2008-12-10 18:48:00,3.93655,3.94593,3.93655,3.94003,6000000.0
2008-12-10 18:49:00,3.94483,3.94697,3.93965,3.93965,5250000.0
2008-12-10 18:50:00,3.93664,3.94522,3.93664,3.94522,2250000.0
2008-12-10 18:51:00,3.93978,3.94516,3.93949,3.9448,7500000.0
2008-12-10 18:52:00,3.94386,3.94394,3.93515,3.93945,5250000.0
2008-12-10 18:53:00,3.93231,3.94468,3.93231,3.94468,7500000.0
2008-12-10 18:54:00,3.94498,3.94498,3.93904,3.9394,4880000.0
2008-12-10 18:55:00,3.94288,3.94501,3.93478,3.94051,6010000.0
2008-12-10 18:56:00,3.94276,3.94526,3.93957,3.94526,7130000.0
2008-12-10 18:57:00,3.94196,3.94566,3.93386,3.94366,4500000.0
2008-12-10 18:58:00,3.94484,3.94484,3.93924,3.93924,1500000.0
2008-12-10 18:59:00,3.94363,3.9452,3.94004,3.94485,8250000.0
2008-12-10 19:00:00,3.94145,3.94534,3.93566,3.94039,4130000.0
2008-12-10 19:01:00,3.94187,3.94275,3.94182,3.94228,3000000.0
2008-12-10 19:02:00,3.94465,3.94678,3.93726,3.94246,7130000.0
2008-12-10 19:03:00,3.94621,3.94621,3.93718,3.94524,5250000.0
2008-12-10 19:04:00,3.94028,3.94609,3.94028,3.94438,5630000.0
2008-12-10 19:05:00,3.94486,3.94486,3.93355,3.93947,6750000.0
2008-12-10 19:06:00,3.94384,3.94384,3.93159,3.93934,6010000.0
2008-12-10 19:07:00,3.94379,3.94533,3.93778,3.93778,8250000.0
2008-12-10 19:08:00,3.93286,3.94146,3.93286,3.94074,7130000.0
2008-12-10 19:09:00,3.94348,3.94483,3.93532,3.94391,7880000.0
2008-12-10 19:10:00,3.94505,3.9451,3.93992,3.9451,3380000.0
2008-12-10 19:11:00,3.93535,3.9454,3.93535,3.94523,6010000.0
2008-12-10 19:12:00,3.94166,3.94304,3.93314,3.93776,6000000.0
2008-12-10 19:13:00,3.94101,3.94418,3.93466,3.93466,5630000.0
2008-12-10 19:14:00,3.94451,3.94607,3.93737,3.93963,9760000.0
2008-12-10 19:15:00,3.94554,3.94554,3.93529,3.9443,3000000.0
2008-12-10 19:16:00,3.94382,3.94386,3.94322,3.94322,2630000.0
2008-12-10 19:17:00,3.94429,3.94585,3.94025,3.94507,4880000.0
2008-12-10 19:18:00,3.94069,3.94904,3.93908,3.94605,7500000.0
2008-12-10 19:21:00,3.94263,3.94691,3.93992,3.94062,11260000.0
2008-12-10 19:22:00,3.94543,3.94543,3.93996,3.94212,5250000.0
2008-12-10 19:23:00,3.94162,3.94585,3.93448,3.94585,14250000.0
2008-12-10 19:24:00,3.9469,3.94849,3.93701,3.94337,8630000.0
2008-12-10 19:25:00,3.9425,3.94892,3.93969,3.94551,9760000.0
2008-12-10 19:26:00,3.94554,3.94997,3.94063,3.94604,12010000.0
2008-12-10 19:27:00,3.93873,3.94802,3.93572,3.94802,12380000.0
2008-12-10 19:28:00,3.94577,3.95187,3.94571,3.94571,10880000.0
2008-12-10 19:29:00,3.94112,3.9517,3.93857,3.94305,12010000.0
2008-12-10 19:30:00,3.94536,3.94966,3.93956,3.94703,15000000.0
2008-12-10 19:31:00,3.94548,3.95204,3.9405,3.9405,9000000.0
2008-12-10 19:32:00,3.94979,3.94981,3.94079,3.94981,4130000.0
2008-12-10 19:33:00,3.94737,3.94949,3.94034,3.94241,5630000.0
2008-12-10 19:34:00,3.94737,3.94974,3.94412,3.94815,10510000.0
2008-12-10 19:35:00,3.94489,3.95387,3.94093,3.94585,9760000.0
2008-12-10 19:36:00,3.94924,3.94924,3.93944,3.94802,9380000.0
2008-12-10 19:37:00,3.94525,3.94756,3.94077,3.94756,10880000.0
2008-12-10 19:38:00,3.94704,3.94704,3.9421,3.9433,3750000.0
2008-12-10 19:39:00,3.9376,3.94753,3.9376,3.94697,8630000.0
2008-12-10 19:40:00,3.9442,3.94794,3.9441,3.94717,4500000.0
2008-12-10 19:41:00,3.94561,3.9488,3.93902,3.94705,12380000.0
2008-12-10 19:42:00,3.94521,3.94703,3.93843,3.94703,4880000.0
2008-12-10 19:43:00,3.94434,3.94782,3.93853,3.94631,6000000.0
2008-12-10 19:44:00,3.94733,3.94856,3.9381,3.94856,12750000.0
2008-12-10 19:45:00,3.94547,3.94927,3.94547,3.94927,3380000.0
2008-12-10 19:46:00,3.94782,3.94782,3.94394,3.94394,3750000.0
2008-12-10 19:47:00,3.94755,3.94801,3.94148,3.94633,10880000.0
2008-12-10 19:48:00,3.94532,3.94679,3.93453,3.94643,9760000.0
2008-12-10 19:49:00,3.94149,3.94659,3.9401,3.94659,3750000.0
2008-12-10 19:50:00,3.94632,3.94692,3.93508,3.94124,4500000.0
2008-12-10 19:51:00,3.94446,3.94446,3.93974,3.93974,1500000.0
2008-12-10 19:52:00,3.9458,3.94668,3.93997,3.94668,3380000.0
2008-12-10 19:53:00,3.94478,3.94717,3.94247,3.94459,6000000.0
2008-12-10 19:54:00,3.94489,3.94698,3.93692,3.94489,6000000.0
2008-12-10 19:55:00,3.94542,3.94542,3.93538,3.93963,4880000.0
2008-12-10 19:56:00,3.94683,3.94922,3.94373,3.94506,5630000.0
2008-12-10 19:57:00,3.94591,3.94662,3.94295,3.94623,3000000.0
2008-12-10 19:58:00,3.94378,3.94591,3.94221,3.94591,6000000.0
2008-12-10 19:59:00,3.94612,3.94612,3.93853,3.93908,16890000.0
2008-12-10 20:00:00,3.9465,3.94936,3.94204,3.94204,5250000.0
2008-12-10 20:01:00,3.94167,3.94653,3.93712,3.93799,3750000.0
2008-12-10 20:02:00,3.94389,3.94768,3.93972,3.94725,5260000.0
2008-12-10 20:03:00,3.94219,3.94845,3.9419,3.94617,3750000.0
2008-12-10 20:04:00,3.94633,3.94797,3.93793,3.94621,5630000.0
2008-12-10 20:05:00,3.94103,3.94225,3.93387,3.94225,3380000.0
2008-12-10 20:06:00,3.94146,3.94617,3.9359,3.94145,6760000.0
2008-12-10 20:07:00,3.94667,3.94667,3.941,3.94385,3010000.0
2008-12-10 20:08:00,3.94147,3.9468,3.93741,3.94123,5630000.0
2008-12-10 20:09:00,3.94433,3.94433,3.93452,3.94236,6000000.0
2008-12-10 20:10:00,3.94208,3.94208,3.93247,3.93639,6000000.0
2008-12-10 20:11:00,3.94234,3.94514,3.9366,3.94514,8250000.0
2008-12-10 20:12:00,3.94622,3.94679,3.93597,3.94679,6000000.0
2008-12-10 20:13:00,3.94174,3.94579,3.94049,3.94563,6380000.0
2008-12-10 20:14:00,3.93996,3.94426,3.93553,3.94016,9380000.0
2008-12-10 20:15:00,3.94752,3.94752,3.93722,3.93896,7500000.0
2008-12-10 20:16:00,3.94484,3.94672,3.93717,3.93717,6380000.0
2008-12-10 20:17:00,3.93825,3.94384,3.93347,3.93872,6000000.0
2008-12-10 20:18:00,3.94235,3.94942,3.94123,3.94527,4880000.0
2008-12-10 20:19:00,3.9405,3.94566,3.93794,3.94066,7510000.0
2008-12-10 20:20:00,3.94517,3.94559,3.94081,3.94081,5640000.0
2008-12-10 20:21:00,3.9426,3.94409,3.93811,3.94409,4880000.0
2008-12-10 20:22:00,3.93714,3.94357,3.93583,3.93939,8250000.0
2008-12-10 20:23:00,3.94213,3.94336,3.9381,3.94049,7880000.0
2008-12-10 20:24:00,3.93125,3.93957,3.92813,3.93504,5250000.0
2008-12-10 20:25:00,3.93797,3.94162,3.93577,3.93577,5250000.0
2008-12-10 20:26:00,3.94016,3.94116,3.93457,3.93457,4130000.0
2008-12-10 20:27:00,3.9396,3.94461,3.9348,3.94295,7140000.0
2008-12-10 20:28:00,3.93892,3.93999,3.93577,3.93999,3750000.0
2008-12-10 20:29:00,3.93986,3.93986,3.92905,3.9342,11630000.0
2008-12-10 20:30:00,3.94433,3.94433,3.93606,3.94185,4500000.0
2008-12-10 20:31:00,3.93863,3.94296,3.9309,3.93966,7510000.0
2008-12-10 20:32:00,3.93653,3.93906,3.93032,3.9365,6390000.0
2008-12-10 20:33:00,3.93474,3.94005,3.93129,3.93913,9750000.0
2008-12-10 20:34:00,3.92799,3.93876,3.92799,3.93876,5630000.0
2008-12-10 20:35:00,3.94001,3.94099,3.93663,3.93809,5250000.0
2008-12-10 20:36:00,3.9355,3.93776,3.9288,3.93776,3010000.0
2008-12-10 20:37:00,3.93335,3.93702,3.92809,3.92809,6010000.0
2008-12-10 20:38:00,3.9346,3.94113,3.93237,3.93994,4500000.0
2008-12-10 20:39:00,3.93571,3.94076,3.92992,3.93856,5250000.0
2008-12-10 20:40:00,3.9358,3.93951,3.93015,3.93769,3750000.0
2008-12-10 20:41:00,3.94165,3.94165,3.9364,3.94122,5250000.0
2008-12-10 20:42:00,3.94082,3.94102,3.93866,3.94102,3750000.0
2008-12-10 20:43:00,3.94178,3.94178,3.93125,3.93968,5630000.0
2008-12-10 20:44:00,3.93429,3.94257,3.93275,3.93487,13510000.0
2008-12-10 20:45:00,3.93731,3.94084,3.93373,3.93737,3750000.0
2008-12-10 20:46:00,3.9367,3.94078,3.93448,3.93509,7130000.0
2008-12-10 20:47:00,3.93818,3.94186,3.93013,3.93638,5250000.0
2008-12-10 20:48:00,3.94185,3.94232,3.93225,3.93681,6010000.0
2008-12-10 20:49:00,3.9394,3.9415,3.93345,3.93345,6000000.0
2008-12-10 20:50:00,3.93449,3.94215,3.93346,3.93613,9380000.0
2008-12-10 20:51:00,3.94075,3.94075,3.93232,3.93335,6380000.0
2008-12-10 20:52:00,3.93908,3.94178,3.93908,3.94174,3380000.0
2008-12-10 20:53:00,3.93919,3.94002,3.93494,3.93494,3000000.0
2008-12-10 20:54:00,3.94174,3.9432,3.93713,3.93713,5250000.0
2008-12-10 20:55:00,3.93927,3.94042,3.93325,3.93528,6380000.0
2008-12-10 20:56:00,3.93748,3.94114,3.93218,3.93655,3380000.0
2008-12-10 20:57:00,3.94137,3.94163,3.9322,3.93958,4500000.0
2008-12-10 20:58:00,3.939,3.94077,3.93552,3.94077,4500000.0
2008-12-10 20:59:00,3.94104,3.94197,3.93179,3.94079,16510000.0
2008-12-10 21:00:00,3.94409,3.94409,3.93464,3.93464,5250000.0
2008-12-10 21:01:00,3.94026,3.94627,3.93855,3.94603,3750000.0
2008-12-10 21:02:00,3.94391,3.95035,3.94391,3.94622,3750000.0
2008-12-10 21:03:00,3.94505,3.94632,3.93924,3.9445,6000000.0
2008-12-10 21:04:00,3.9478,3.9478,3.93819,3.93819,4880000.0
2008-12-10 21:05:00,3.93905,3.94323,3.93376,3.93932,3760000.0
2008-12-10 21:06:00,3.94552,3.94646,3.94214,3.94646,3760000.0
2008-12-10 21:07:00,3.94228,3.9473,3.94228,3.94409,3380000.0
2008-12-10 21:08:00,3.94252,3.94252,3.94236,3.94236,1500000.0
2008-12-10 21:09:00,3.94131,3.94565,3.93944,3.93969,6000000.0
2008-12-10 21:10:00,3.94442,3.94477,3.93757,3.94379,5630000.0
2008-12-10 21:11:00,3.94047,3.94459,3.9392,3.94249,5630000.0
2008-12-10 21:12:00,3.94279,3.94433,3.93775,3.94417,5630000.0
2008-12-10 21:14:00,3.93734,3.94291,3.93302,3.93713,13130000.0
2008-12-10 21:15:00,3.94346,3.94458,3.93652,3.94458,3000000.0
2008-12-10 21:16:00,3.94005,3.94559,3.94005,3.94413,3000000.0
2008-12-10 21:17:00,3.94155,3.94155,3.93852,3.93981,4500000.0
2008-12-10 21:18:00,3.9413,3.9443,3.93935,3.94404,5260000.0
2008-12-10 21:19:00,3.9436,3.9436,3.93961,3.93965,2250000.0
2008-12-10 21:20:00,3.94188,3.94381,3.93468,3.94381,3750000.0
2008-12-10 21:22:00,3.94044,3.94163,3.93069,3.93875,6750000.0
2008-12-10 21:24:00,3.94068,3.94201,3.93658,3.93658,3750000.0
2008-12-10 21:25:00,3.94164,3.94164,3.93394,3.93701,6000000.0
2008-12-10 21:26:00,3.94061,3.94061,3.93494,3.93918,3000000.0
2008-12-10 21:27:00,3.94029,3.94147,3.93454,3.93454,6000000.0
2008-12-10 21:28:00,3.93999,3.94419,3.93349,3.94201,11250000.0
2008-12-10 21:30:00,3.93623,3.94302,3.93623,3.94148,5250000.0
2008-12-10 21:31:00,3.94112,3.94112,3.93662,3.93918,12750000.0
2008-12-10 21:32:00,3.94141,3.94141,3.93559,3.93814,14250000.0
2008-12-10 21:33:00,3.9358,3.94089,3.93556,3.93805,3010000.0
2008-12-10 21:34:00,3.94273,3.9437,3.93448,3.94282,6000000.0
2008-12-10 21:35:00,3.93748,3.93965,3.93503,3.93515,3750000.0
2008-12-10 21:36:00,3.93794,3.94091,3.93291,3.93291,3380000.0
2008-12-10 21:37:00,3.93461,3.93949,3.93461,3.93716,3750000.0
2008-12-10 21:38:00,3.93657,3.9398,3.93614,3.93782,2630000.0
2008-12-10 21:40:00,3.93956,3.94473,3.9339,3.9411,9000000.0
2008-12-10 21:41:00,3.9423,3.9423,3.93669,3.94119,6000000.0
2008-12-10 21:42:00,3.94054,3.94259,3.93297,3.93874,9750000.0
2008-12-10 21:45:00,3.94287,3.94502,3.93562,3.94097,5250000.0
2008-12-10 21:47:00,3.94116,3.9418,3.93215,3.93799,5250000.0
2008-12-10 21:54:00,3.94111,3.94362,3.93389,3.93882,5250000.0
2008-12-10 21:55:00,3.94113,3.94205,3.93783,3.93954,3000000.0
2008-12-10 22:00:00,3.94277,3.94492,3.93552,3.94087,5250000.0
2008-12-10 22:07:00,3.9411,3.94247,3.93325,3.93863,5250000.0
2008-12-10 22:15:00,3.94237,3.94452,3.93512,3.94047,5250000.0
2008-12-10 22:29:00,3.94226,3.94226,3.93035,3.93516,9000000.0
2008-12-10 22:30:00,3.94175,3.94175,3.94175,3.94175,750000.0
2008-12-10 22:42:00,3.93966,3.94467,3.93302,3.94293,6000000.0
2008-12-10 22:43:00,3.93422,3.94398,3.93422,3.94354,3000000.0
2008-12-10 22:45:00,3.94227,3.94442,3.93502,3.94037,5250000.0
2008-12-10 23:00:00,3.94323,3.94402,3.93512,3.93512,6000000.0
2008-12-10 23:13:00,3.94297,3.94546,3.93738,3.93738,5260000.0
2008-12-10 23:14:00,3.9369,3.94368,3.93313,3.93923,13500000.0
2008-12-10 23:15:00,3.93959,3.9425,3.9326,3.9326,5250000.0
2008-12-10 23:26:00,3.93927,3.94142,3.93202,3.93737,5250000.0
2008-12-10 23:30:00,3.94198,3.94339,3.93352,3.93882,5250000.0
2008-12-10 23:33:00,3.94054,3.94492,3.93505,3.94367,6770000.0
2008-12-10 23:41:00,3.93478,3.94005,3.93478,3.94005,3000000.0
2008-12-10 23:42:00,3.94156,3.94304,3.93173,3.94304,6000000.0
2008-12-10 23:43:00,3.93555,3.94515,3.93545,3.93545,6000000.0
2008-12-10 23:44:00,3.94364,3.94396,3.93236,3.93722,11250000.0
2008-12-10 23:45:00,3.94609,3.94609,3.94451,3.94451,1500000.0
2008-12-10 23:49:00,3.93827,3.9465,3.93672,3.94151,6750000.0
2008-12-11 00:00:00,3.94105,3.94105,3.93989,3.93989,1500000.0
2008-12-11 00:01:00,3.94051,3.94416,3.93985,3.94281,4500000.0
2008-12-11 00:02:00,3.94262,3.94537,3.93292,3.94409,8250000.0
2008-12-11 00:06:00,3.94253,3.94396,3.93454,3.94018,5250000.0
2008-12-11 00:09:00,3.94274,3.9448,3.9352,3.9392,8250000.0
2008-12-11 00:12:00,3.94247,3.94325,3.93374,3.93973,5250000.0
2008-12-11 00:13:00,3.93539,3.93539,3.93525,3.93525,1500000.0
2008-12-11 00:15:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 00:30:00,3.94343,3.9439,3.93486,3.93956,5250000.0
2008-12-11 00:31:00,3.93372,3.93907,3.93372,3.93907,1500000.0
2008-12-11 00:33:00,3.94137,3.94472,3.93462,3.93937,5250000.0
2008-12-11 00:35:00,3.94208,3.94682,3.93627,3.94181,5250000.0
2008-12-11 00:38:00,3.94456,3.94511,3.93915,3.9421,8250000.0
2008-12-11 00:45:00,3.94447,3.94662,3.93722,3.94257,5250000.0
2008-12-11 01:00:00,3.94317,3.94317,3.94045,3.94045,1500000.0
2008-12-11 01:01:00,3.94534,3.94534,3.93547,3.93798,6750000.0
2008-12-11 01:12:00,3.94347,3.94562,3.93622,3.94157,5250000.0
2008-12-11 01:13:00,3.94201,3.94335,3.93454,3.93454,4500000.0
2008-12-11 01:15:00,3.94507,3.94722,3.93782,3.94317,5250000.0
2008-12-11 01:16:00,3.94364,3.94364,3.93413,3.93413,3000000.0
2008-12-11 01:28:00,3.94316,3.94455,3.93519,3.94056,5250000.0
2008-12-11 01:30:00,3.93931,3.94632,3.93931,3.94257,5250000.0
2008-12-11 01:34:00,3.94266,3.94267,3.93363,3.93992,5250000.0
2008-12-11 02:01:00,3.941,3.94444,3.93448,3.94032,5250000.0
2008-12-11 02:10:00,3.94282,3.944,3.93482,3.94046,5250000.0
2008-12-11 02:15:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 02:18:00,3.94306,3.94532,3.9357,3.94126,5250000.0
2008-12-11 02:26:00,3.9428,3.94488,3.93516,3.94042,5250000.0
2008-12-11 02:29:00,3.94397,3.94397,3.93261,3.9371,6000000.0
2008-12-11 02:30:00,3.94503,3.94562,3.94456,3.94562,2250000.0
2008-12-11 02:31:00,3.93529,3.94463,3.93529,3.93835,2250000.0
2008-12-11 02:32:00,3.93512,3.93512,3.93512,3.93512,750000.0
2008-12-11 02:40:00,3.94322,3.94572,3.93537,3.94049,7140000.0
2008-12-11 02:41:00,3.93774,3.94436,3.9335,3.93449,8250000.0
2008-12-11 02:45:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 02:58:00,3.9427,3.94454,3.93467,3.94019,5250000.0
2008-12-11 03:00:00,3.94427,3.94642,3.93702,3.94237,5250000.0
2008-12-11 03:15:00,3.94437,3.94652,3.93712,3.94247,5250000.0
2008-12-11 03:19:00,3.93596,3.94691,3.93596,3.93997,4880000.0
2008-12-11 03:28:00,3.94079,3.94537,3.93622,3.94314,5250000.0
2008-12-11 03:29:00,3.9431,3.94475,3.93442,3.93908,7500000.0
2008-12-11 03:30:00,3.94682,3.94723,3.93742,3.94035,13500000.0
2008-12-11 03:38:00,3.94205,3.94649,3.94051,3.94051,7130000.0
2008-12-11 03:44:00,3.94437,3.94497,3.93552,3.94361,9380000.0
2008-12-11 03:45:00,3.93869,3.94403,3.93869,3.94403,6000000.0
2008-12-11 03:46:00,3.93801,3.94008,3.93801,3.94008,1500000.0
2008-12-11 03:53:00,3.9452,3.9452,3.93533,3.94471,10500000.0
2008-12-11 03:54:00,3.94082,3.94539,3.93652,3.94539,3000000.0
2008-12-11 03:56:00,3.94089,3.94373,3.93422,3.94054,3750000.0
2008-12-11 03:57:00,3.94401,3.94462,3.93503,3.93815,9750000.0
2008-12-11 03:59:00,3.94336,3.94336,3.93963,3.93963,2250000.0
2008-12-11 04:00:00,3.94509,3.94509,3.94509,3.94509,1130000.0
2008-12-11 04:15:00,3.94457,3.94672,3.94457,3.94672,2250000.0
2008-12-11 04:22:00,3.94282,3.94424,3.93463,3.94027,5250000.0
2008-12-11 04:27:00,3.94327,3.94327,3.94235,3.94235,1500000.0
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 05:00:00,3.94267,3.94665,3.94267,3.94665,5630000.0
2008-12-11 05:04:00,3.94279,3.94359,3.93443,3.94033,5250000.0
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 06:00:00,3.94407,3.94622,3.93682,3.94217,5250000.0
2008-12-11 06:04:00,3.94272,3.94395,3.93501,3.94066,3770000.0
2008-12-11 06:15:00,3.94632,3.94632,3.93692,3.93985,7890000.0
2008-12-11 06:30:00,3.94682,3.94682,3.93742,3.94035,7880000.0
2008-12-11 06:38:00,3.94209,3.94279,3.93754,3.93754,6000000.0
2008-12-11 06:45:00,3.94164,3.94672,3.93732,3.94529,13140000.0
2008-12-11 07:00:00,3.94598,3.94688,3.93732,3.94512,15760000.0
2008-12-11 07:07:00,3.94592,3.94592,3.935,3.94404,10130000.0
2008-12-11 07:08:00,3.93882,3.94398,3.93435,3.93435,5260000.0
2008-12-11 07:15:00,3.94002,3.94751,3.93762,3.94327,28520000.0
2008-12-11 07:23:00,3.94107,3.94631,3.94001,3.94227,6000000.0
2008-12-11 07:24:00,3.93938,3.94406,3.93288,3.93875,6760000.0
2008-12-11 07:25:00,3.94136,3.94441,3.93551,3.94186,7140000.0
2008-12-11 07:26:00,3.94374,3.94455,3.93445,3.94455,3750000.0
2008-12-11 07:27:00,3.93629,3.94582,3.93629,3.94582,5250000.0
2008-12-11 07:28:00,3.94567,3.94592,3.93982,3.9445,6000000.0
2008-12-11 07:29:00,3.94507,3.94507,3.93171,3.93843,5260000.0
2008-12-11 07:30:00,3.94488,3.94621,3.93428,3.93905,9380000.0
2008-12-11 07:31:00,3.94462,3.94896,3.94257,3.94567,7880000.0
2008-12-11 07:32:00,3.9414,3.94658,3.93684,3.94214,7140000.0
2008-12-11 07:33:00,3.94835,3.94835,3.94268,3.94691,5250000.0
2008-12-11 07:34:00,3.9458,3.94926,3.9386,3.94534,8250000.0
2008-12-11 07:35:00,3.94287,3.94672,3.94026,3.94672,6760000.0
2008-12-11 07:36:00,3.94794,3.94794,3.93704,3.93815,4880000.0
2008-12-11 07:38:00,3.94441,3.95024,3.94441,3.9492,4880000.0
2008-12-11 07:41:00,3.9462,3.95079,3.94087,3.94916,6000000.0
2008-12-11 07:42:00,3.94567,3.95148,3.94533,3.95142,4880000.0
2008-12-11 07:43:00,3.95136,3.95136,3.94105,3.94574,3010000.0
2008-12-11 07:44:00,3.94055,3.94631,3.93936,3.94229,7880000.0
2008-12-11 07:45:00,3.94514,3.94664,3.93579,3.94027,19130000.0
2008-12-11 07:46:00,3.94287,3.94523,3.94156,3.94373,6750000.0
2008-12-11 07:47:00,3.9446,3.94599,3.93818,3.94077,5630000.0
2008-12-11 07:48:00,3.93964,3.94663,3.9372,3.93751,6750000.0
2008-12-11 07:49:00,3.94706,3.94937,3.93584,3.93897,13510000.0
2008-12-11 07:50:00,3.94503,3.94522,3.93055,3.93055,12000000.0
2008-12-11 07:51:00,3.93979,3.94353,3.93718,3.93805,7880000.0
2008-12-11 07:52:00,3.9375,3.94564,3.9375,3.94204,7500000.0
2008-12-11 07:53:00,3.94558,3.94558,3.93708,3.94527,6000000.0
2008-12-11 07:54:00,3.94268,3.94268,3.93258,3.93539,5640000.0
2008-12-11 07:55:00,3.94131,3.94131,3.93047,3.9374,6750000.0
2008-12-11 07:56:00,3.93466,3.94048,3.93359,3.94048,6010000.0
2008-12-11 07:57:00,3.93849,3.93884,3.93101,3.93875,8250000.0
2008-12-11 07:58:00,3.93421,3.94145,3.93008,3.94145,8250000.0
2008-12-11 07:59:00,3.94092,3.9424,3.9361,3.93935,8630000.0
2008-12-11 08:00:00,3.94,3.94001,3.92709,3.94001,12380000.0
2008-12-11 08:01:00,3.94163,3.94163,3.93857,3.94029,5630000.0
2008-12-11 08:02:00,3.94135,3.94135,3.93597,3.93946,5630000.0
2008-12-11 08:03:00,3.94092,3.94271,3.93462,3.94,6380000.0
2008-12-11 08:04:00,3.94075,3.94301,3.93419,3.94125,13500000.0
2008-12-11 08:05:00,3.93967,3.94115,3.93074,3.9344,15390000.0
2008-12-11 08:06:00,3.93508,3.94155,3.9316,3.93749,7880000.0
2008-12-11 08:07:00,3.93612,3.93934,3.93032,3.9373,6750000.0
2008-12-11 08:09:00,3.94096,3.94096,3.93299,3.93299,4510000.0
2008-12-11 08:10:00,3.92972,3.93997,3.92972,3.93956,4880000.0
2008-12-11 08:11:00,3.93251,3.9422,3.93251,3.93409,7880000.0
2008-12-11 08:12:00,3.93855,3.94119,3.93212,3.93648,6380000.0
2008-12-11 08:15:00,3.93914,3.94658,3.93629,3.94329,18020000.0
2008-12-11 08:16:00,3.93726,3.93877,3.93024,3.9387,5250000.0
2008-12-11 08:17:00,3.93325,3.93895,3.93325,3.93727,5250000.0
2008-12-11 08:18:00,3.94303,3.94552,3.93995,3.94183,6000000.0
2008-12-11 08:19:00,3.93476,3.9438,3.9338,3.93844,6000000.0
2008-12-11 08:20:00,3.94247,3.94529,3.94029,3.94492,4500000.0
2008-12-11 08:21:00,3.94481,3.94481,3.93456,3.94269,5250000.0
2008-12-11 08:22:00,3.94115,3.94377,3.93556,3.94195,4500000.0
2008-12-11 08:23:00,3.94471,3.94606,3.93838,3.94606,6380000.0
2008-12-11 08:24:00,3.94316,3.94358,3.93745,3.94282,8250000.0
2008-12-11 08:25:00,3.94065,3.94526,3.9386,3.945,6750000.0
2008-12-11 08:26:00,3.94593,3.94797,3.93515,3.94207,9010000.0
2008-12-11 08:27:00,3.94825,3.94825,3.93777,3.9443,6750000.0
2008-12-11 08:28:00,3.94291,3.94291,3.92913,3.94033,11260000.0
2008-12-11 08:29:00,3.94474,3.94474,3.9383,3.94218,9000000.0
2008-12-11 08:30:00,3.94411,3.94411,3.93147,3.93147,9000000.0
2008-12-11 08:31:00,3.94163,3.94307,3.93363,3.94182,5250000.0
2008-12-11 08:32:00,3.94282,3.94282,3.9314,3.93618,7510000.0
2008-12-11 08:33:00,3.94337,3.9434,3.93552,3.93851,5250000.0
2008-12-11 08:34:00,3.93766,3.9424,3.93602,3.93898,6000000.0
2008-12-11 08:35:00,3.94289,3.94289,3.93115,3.93876,11630000.0
2008-12-11 08:36:00,3.93512,3.94511,3.9349,3.94217,7500000.0
2008-12-11 08:37:00,3.94181,3.94221,3.93584,3.94221,5250000.0
2008-12-11 08:38:00,3.9425,3.94576,3.93265,3.94367,9750000.0
2008-12-11 08:39:00,3.93568,3.94217,3.93269,3.93961,6750000.0
2008-12-11 08:40:00,3.94147,3.94147,3.93131,3.93986,12000000.0
2008-12-11 08:41:00,3.9332,3.94262,3.9332,3.94262,4140000.0
2008-12-11 08:42:00,3.94186,3.94526,3.93583,3.94406,6750000.0
2008-12-11 08:43:00,3.94325,3.94325,3.9313,3.94263,4880000.0
2008-12-11 08:44:00,3.94229,3.94369,3.93676,3.94369,5250000.0
2008-12-11 08:45:00,3.94504,3.9465,3.93659,3.94573,9760000.0
2008-12-11 08:46:00,3.94399,3.94611,3.93586,3.9451,7500000.0
2008-12-11 08:47:00,3.94505,3.94669,3.93512,3.94161,8260000.0
2008-12-11 08:48:00,3.93612,3.94571,3.93536,3.93536,14250000.0
2008-12-11 08:49:00,3.94105,3.94485,3.93415,3.94332,10880000.0
2008-12-11 08:50:00,3.94424,3.94424,3.93521,3.94414,7500000.0
2008-12-11 08:51:00,3.93612,3.94604,3.93612,3.94342,5250000.0
2008-12-11 08:52:00,3.94183,3.94218,3.93583,3.93812,6750000.0
2008-12-11 08:53:00,3.94209,3.94407,3.9386,3.94198,7130000.0
2008-12-11 08:54:00,3.94543,3.94694,3.93357,3.94087,13510000.0
2008-12-11 08:55:00,3.94263,3.94368,3.93794,3.94368,7880000.0
2008-12-11 08:56:00,3.93739,3.9421,3.93232,3.94151,8250000.0
2008-12-11 08:57:00,3.93854,3.9414,3.93066,3.94092,5630000.0
2008-12-11 08:58:00,3.9422,3.9422,3.93332,3.94056,6000000.0
2008-12-11 08:59:00,3.93762,3.94188,3.93127,3.9352,5630000.0
2008-12-11 09:00:00,3.94007,3.9419,3.93136,3.9391,19510000.0
2008-12-11 09:01:00,3.93371,3.94195,3.93371,3.94039,6000000.0
2008-12-11 09:02:00,3.94099,3.94225,3.93568,3.94225,6750000.0
2008-12-11 09:03:00,3.94332,3.94397,3.93459,3.93793,5250000.0
2008-12-11 09:04:00,3.93718,3.94336,3.9327,3.93742,8250000.0
2008-12-11 09:05:00,3.93953,3.94165,3.93646,3.941,6000000.0
2008-12-11 09:08:00,3.93889,3.94067,3.9359,3.94065,4880000.0
2008-12-11 09:09:00,3.93824,3.94408,3.93658,3.94056,6400000.0
2008-12-11 09:10:00,3.93556,3.94028,3.93498,3.93556,4890000.0
2008-12-11 09:11:00,3.93807,3.94436,3.93447,3.94137,5260000.0
2008-12-11 09:12:00,3.937,3.94481,3.93062,3.93981,7130000.0
2008-12-11 09:13:00,3.93919,3.94404,3.93769,3.93769,7130000.0
2008-12-11 09:14:00,3.93691,3.94246,3.93618,3.94246,4140000.0
2008-12-11 09:15:00,3.94206,3.94586,3.93433,3.94299,7890000.0
2008-12-11 09:16:00,3.93885,3.94333,3.93821,3.93821,5250000.0
2008-12-11 09:17:00,3.94201,3.94623,3.93572,3.93797,6770000.0
2008-12-11 09:18:00,3.94307,3.94631,3.94009,3.94009,3750000.0
2008-12-11 09:19:00,3.93825,3.94385,3.93395,3.94385,6020000.0
2008-12-11 09:22:00,3.94398,3.94398,3.93443,3.94358,4130000.0
2008-12-11 09:23:00,3.9401,3.94136,3.93156,3.93667,7140000.0
2008-12-11 09:24:00,3.94068,3.94068,3.93523,3.93523,1130000.0
2008-12-11 09:25:00,3.93773,3.94372,3.93632,3.93716,8250000.0
2008-12-11 09:30:00,3.9429,3.9429,3.9429,3.9429,750000.0
2008-12-11 09:31:00,3.9416,3.94222,3.93602,3.93714,3010000.0
2008-12-11 09:34:00,3.94069,3.94223,3.93533,3.94126,6750000.0
2008-12-11 09:36:00,3.93705,3.94121,3.93507,3.94051,6750000.0
2008-12-11 09:37:00,3.93672,3.94139,3.93672,3.939,4130000.0
2008-12-11 09:38:00,3.94216,3.94216,3.93517,3.93696,5630000.0
2008-12-11 09:39:00,3.9412,3.94376,3.93439,3.93601,8250000.0
2008-12-11 09:40:00,3.93848,3.93848,3.92945,3.93647,4500000.0
2008-12-11 09:41:00,3.93425,3.93638,3.93124,3.93586,5630000.0
2008-12-11 09:42:00,3.93422,3.93673,3.93081,3.93537,7880000.0
2008-12-11 09:43:00,3.93663,3.93663,3.92534,3.92534,8250000.0
2008-12-11 09:44:00,3.93695,3.93938,3.93292,3.9357,9000000.0
2008-12-11 09:45:00,3.93765,3.93765,3.92283,3.93631,11640000.0
2008-12-11 09:46:00,3.93847,3.94043,3.93127,3.9397,4520000.0
2008-12-11 09:47:00,3.93573,3.94232,3.93278,3.93796,6760000.0
2008-12-11 09:48:00,3.93209,3.93775,3.932,3.93601,5630000.0
2008-12-11 09:49:00,3.93813,3.93813,3.93146,3.93146,3760000.0
2008-12-11 09:50:00,3.93648,3.93799,3.93278,3.93279,6010000.0
2008-12-11 09:53:00,3.93737,3.93901,3.93274,3.93585,8630000.0
2008-12-11 09:54:00,3.93609,3.93818,3.92818,3.92818,7130000.0
2008-12-11 09:55:00,3.93765,3.9388,3.92838,3.93466,8630000.0
2008-12-11 09:56:00,3.93692,3.93822,3.92949,3.93822,6390000.0
2008-12-11 09:57:00,3.93418,3.93773,3.92615,3.92615,7500000.0
2008-12-11 09:58:00,3.93521,3.94051,3.93376,3.93956,7510000.0
2008-12-11 09:59:00,3.93822,3.94462,3.93468,3.94164,7880000.0
2008-12-11 10:00:00,3.93916,3.94509,3.93252,3.94073,15010000.0
2008-12-11 10:01:00,3.93627,3.94114,3.93042,3.9405,8250000.0
2008-12-11 10:02:00,3.93259,3.94488,3.93067,3.94017,19150000.0
2008-12-11 10:03:00,3.94269,3.94343,3.9324,3.93778,5630000.0
2008-12-11 10:04:00,3.94118,3.94524,3.94108,3.94456,4130000.0
2008-12-11 10:05:00,3.94321,3.94454,3.93571,3.94147,7130000.0
2008-12-11 10:06:00,3.94369,3.94666,3.93831,3.94597,7130000.0
2008-12-11 10:07:00,3.94842,3.95154,3.94377,3.95154,4880000.0
2008-12-11 10:08:00,3.95813,3.95813,3.94811,3.95103,3380000.0
2008-12-11 10:09:00,3.94501,3.94986,3.94461,3.94461,2630000.0
2008-12-11 10:10:00,3.94594,3.95221,3.94594,3.95151,6000000.0
2008-12-11 10:11:00,3.95316,3.96392,3.94985,3.95704,7880000.0
2008-12-11 10:12:00,3.95599,3.95735,3.9488,3.95579,4880000.0
2008-12-11 10:13:00,3.95044,3.95993,3.95044,3.95932,4880000.0
2008-12-11 10:14:00,3.95295,3.95721,3.95002,3.95002,5630000.0
2008-12-11 10:15:00,3.95034,3.95494,3.94775,3.95304,8250000.0
2008-12-11 10:16:00,3.95361,3.95841,3.94723,3.95323,6750000.0
2008-12-11 10:17:00,3.94192,3.954,3.94192,3.9531,6000000.0
2008-12-11 10:18:00,3.95512,3.958,3.94587,3.94587,6750000.0
2008-12-11 10:19:00,3.95702,3.95741,3.95307,3.95673,6010000.0
2008-12-11 10:20:00,3.95183,3.96087,3.94876,3.95389,20260000.0
2008-12-11 10:21:00,3.95355,3.95766,3.94704,3.95251,4890000.0
2008-12-11 10:22:00,3.95232,3.95726,3.95191,3.95191,7880000.0
2008-12-11 10:23:00,3.95382,3.95947,3.95207,3.95207,6760000.0
2008-12-11 10:24:00,3.94973,3.95631,3.94591,3.95359,18040000.0
2008-12-11 10:26:00,3.95772,3.95813,3.94953,3.95671,7510000.0
2008-12-11 10:27:00,3.95664,3.95839,3.95287,3.95708,5260000.0
2008-12-11 10:28:00,3.95853,3.96143,3.95531,3.96029,5250000.0
2008-12-11 10:29:00,3.95744,3.95925,3.9517,3.95686,8250000.0
2008-12-11 10:30:00,3.95608,3.96288,3.95201,3.95204,18390000.0
2008-12-11 10:31:00,3.95917,3.96095,3.95042,3.96095,4880000.0
2008-12-11 10:32:00,3.95098,3.96083,3.95098,3.95988,6000000.0
2008-12-11 10:33:00,3.95381,3.9591,3.95199,3.95804,7880000.0
2008-12-11 10:34:00,3.95257,3.95913,3.95006,3.95521,21000000.0
2008-12-11 10:35:00,3.9548,3.95938,3.95129,3.95938,6760000.0
2008-12-11 10:36:00,3.95847,3.95985,3.94751,3.95334,7880000.0
2008-12-11 10:37:00,3.96006,3.96293,3.95213,3.96122,7520000.0
2008-12-11 10:38:00,3.956,3.96323,3.95313,3.95877,19530000.0
2008-12-11 10:39:00,3.96342,3.96342,3.95755,3.96112,6750000.0
2008-12-11 10:40:00,3.95762,3.96054,3.95352,3.95643,7500000.0
2008-12-11 10:41:00,3.94946,3.95868,3.94946,3.95867,5250000.0
2008-12-11 10:42:00,3.9587,3.9587,3.94761,3.94989,7510000.0
2008-12-11 10:43:00,3.96193,3.96582,3.95512,3.96014,6000000.0
2008-12-11 10:44:00,3.95585,3.95936,3.9515,3.95901,7130000.0
2008-12-11 10:45:00,3.95649,3.96322,3.95579,3.95832,6760000.0
2008-12-11 10:46:00,3.95672,3.96497,3.95339,3.96185,8250000.0
2008-12-11 10:47:00,3.95714,3.95871,3.95098,3.95782,6000000.0
2008-12-11 10:48:00,3.95827,3.95827,3.94953,3.95502,5250000.0
2008-12-11 10:49:00,3.95759,3.95848,3.94953,3.95848,5260000.0
2008-12-11 10:50:00,3.95628,3.95628,3.94525,3.95611,7510000.0
2008-12-11 10:51:00,3.95025,3.95586,3.94657,3.94657,6390000.0
2008-12-11 10:52:00,3.95315,3.95564,3.94764,3.94986,6760000.0
2008-12-11 10:53:00,3.94819,3.95722,3.94819,3.95722,5630000.0
2008-12-11 10:54:00,3.95743,3.95743,3.95152,3.95175,4880000.0
2008-12-11 10:55:00,3.95595,3.95789,3.95327,3.95327,7880000.0
2008-12-11 10:56:00,3.95404,3.95734,3.94782,3.95708,7130000.0
2008-12-11 10:57:00,3.95906,3.95917,3.94971,3.95893,5630000.0
2008-12-11 10:58:00,3.95651,3.96178,3.95157,3.96077,7880000.0
2008-12-11 10:59:00,3.95364,3.96335,3.95364,3.95646,7880000.0
2008-12-11 11:00:00,3.96075,3.96228,3.95434,3.96175,10500000.0
2008-12-11 11:01:00,3.96136,3.96219,3.95623,3.95742,6750000.0
2008-12-11 11:03:00,3.96192,3.96418,3.94952,3.96158,10500000.0
2008-12-11 11:04:00,3.95929,3.96125,3.95479,3.95596,5630000.0
2008-12-11 11:05:00,3.95811,3.96192,3.95058,3.95058,8260000.0
2008-12-11 11:06:00,3.95394,3.9606,3.95077,3.9606,5250000.0
2008-12-11 11:07:00,3.96012,3.96309,3.95483,3.95483,7510000.0
2008-12-11 11:08:00,3.95852,3.95852,3.94942,3.9515,5260000.0
2008-12-11 11:09:00,3.9606,3.96116,3.95236,3.95236,7880000.0
2008-12-11 11:10:00,3.95474,3.95539,3.94614,3.95504,6380000.0
2008-12-11 11:11:00,3.9583,3.95938,3.95365,3.9561,5250000.0
2008-12-11 11:12:00,3.9557,3.9578,3.94845,3.94845,5640000.0
2008-12-11 11:13:00,3.95063,3.95585,3.94955,3.95585,10500000.0
2008-12-11 11:14:00,3.95576,3.95657,3.94697,3.956,5260000.0
2008-12-11 11:15:00,3.95167,3.95863,3.95167,3.95863,9750000.0
2008-12-11 11:16:00,3.95812,3.9588,3.94995,3.95566,7880000.0
2008-12-11 11:17:00,3.95886,3.95886,3.94907,3.95376,7510000.0
2008-12-11 11:18:00,3.95006,3.95923,3.95006,3.95369,8630000.0
2008-12-11 11:19:00,3.95414,3.95894,3.95149,3.95894,6000000.0
2008-12-11 11:20:00,3.95013,3.95987,3.95013,3.95534,6010000.0
2008-12-11 11:21:00,3.95413,3.95832,3.95364,3.95667,5640000.0
2008-12-11 11:22:00,3.95873,3.95903,3.95301,3.95607,6380000.0
2008-12-11 11:23:00,3.95078,3.95978,3.95034,3.95034,7500000.0
2008-12-11 11:24:00,3.96276,3.96276,3.95461,3.95968,13500000.0
2008-12-11 11:25:00,3.95921,3.96094,3.951,3.95891,7500000.0
2008-12-11 11:26:00,3.9549,3.95959,3.95006,3.95775,7500000.0
2008-12-11 11:27:00,3.95416,3.96328,3.95034,3.96262,6760000.0
2008-12-11 11:28:00,3.96206,3.96206,3.95003,3.96011,6000000.0
2008-12-11 11:29:00,3.96236,3.96304,3.95612,3.95712,4880000.0
2008-12-11 11:30:00,3.96433,3.96433,3.95533,3.95994,7500000.0
2008-12-11 11:31:00,3.95872,3.96469,3.9567,3.96469,6380000.0
2008-12-11 11:32:00,3.96604,3.96953,3.96376,3.96811,5260000.0
2008-12-11 11:33:00,3.96605,3.96795,3.96028,3.96415,5260000.0
2008-12-11 11:34:00,3.96717,3.96719,3.95693,3.96719,7500000.0
2008-12-11 11:35:00,3.95963,3.97121,3.95963,3.96723,8250000.0
2008-12-11 11:36:00,3.9625,3.96726,3.95726,3.96578,6010000.0
2008-12-11 11:38:00,3.96718,3.972,3.9604,3.972,9380000.0
2008-12-11 11:39:00,3.96909,3.97391,3.96284,3.96749,7880000.0
2008-12-11 11:40:00,3.97142,3.97441,3.96304,3.96834,7500000.0
2008-12-11 11:41:00,3.96702,3.97199,3.96242,3.96242,6000000.0
2008-12-11 11:42:00,3.97177,3.97559,3.96858,3.96858,5250000.0
2008-12-11 11:43:00,3.97381,3.98175,3.97278,3.98175,6380000.0
2008-12-11 11:44:00,3.97929,3.98153,3.96941,3.97863,13890000.0
2008-12-11 11:45:00,3.97623,3.97623,3.96997,3.97445,13510000.0
2008-12-11 11:46:00,3.97102,3.97554,3.96647,3.97554,4880000.0
2008-12-11 11:47:00,3.97116,3.97732,3.96704,3.96942,6010000.0
2008-12-11 11:48:00,3.97413,3.97617,3.96584,3.97165,4880000.0
2008-12-11 11:49:00,3.97147,3.97168,3.96689,3.96797,6010000.0
2008-12-11 11:50:00,3.96814,3.97315,3.96241,3.96749,7500000.0
2008-12-11 11:51:00,3.97043,3.97097,3.96472,3.97097,7500000.0
2008-12-11 11:52:00,3.9605,3.96979,3.9605,3.96463,5260000.0
2008-12-11 11:53:00,3.96755,3.97056,3.96311,3.96413,8250000.0
2008-12-11 11:54:00,3.96918,3.96986,3.96255,3.96307,6000000.0
2008-12-11 11:55:00,3.96817,3.96817,3.95543,3.96167,6750000.0
2008-12-11 11:56:00,3.96423,3.96574,3.9604,3.96574,5250000.0
2008-12-11 11:57:00,3.96273,3.96795,3.96273,3.96297,6000000.0
2008-12-11 11:58:00,3.96646,3.97457,3.96646,3.9731,8250000.0
2008-12-11 11:59:00,3.97516,3.9757,3.96932,3.9757,5250000.0
2008-12-11 12:00:00,3.97502,3.97813,3.97141,3.97449,9750000.0
2008-12-11 12:01:00,3.97578,3.97851,3.97578,3.97781,6010000.0
2008-12-11 12:02:00,3.97883,3.97908,3.97172,3.97748,7880000.0
2008-12-11 12:03:00,3.97384,3.97918,3.97264,3.97413,8250000.0
2008-12-11 12:04:00,3.97743,3.97743,3.9738,3.97635,6750000.0
2008-12-11 12:05:00,3.97081,3.97807,3.97081,3.97807,4890000.0
2008-12-11 12:06:00,3.9759,3.98161,3.9759,3.97923,8260000.0
2008-12-11 12:07:00,3.97209,3.97845,3.97084,3.97084,5250000.0
2008-12-11 12:08:00,3.97414,3.97813,3.96815,3.97734,7500000.0
2008-12-11 12:09:00,3.97762,3.9793,3.97309,3.97802,7130000.0
2008-12-11 12:10:00,3.97333,3.97933,3.97099,3.97854,9000000.0
2008-12-11 12:11:00,3.97738,3.97795,3.97199,3.97755,4510000.0
2008-12-11 12:12:00,3.97605,3.97632,3.97107,3.97586,5630000.0
2008-12-11 12:13:00,3.97121,3.97173,3.96895,3.97062,4880000.0
2008-12-11 12:14:00,3.96983,3.97129,3.96729,3.97041,7500000.0
2008-12-11 12:15:00,3.97048,3.97153,3.9644,3.96599,12000000.0
2008-12-11 12:16:00,3.96918,3.96918,3.9633,3.9633,6750000.0
2008-12-11 12:17:00,3.96582,3.96648,3.95571,3.96648,7880000.0
2008-12-11 12:18:00,3.95697,3.96637,3.95697,3.96514,6010000.0
2008-12-11 12:19:00,3.96161,3.96666,3.95719,3.96552,10500000.0
2008-12-11 12:20:00,3.95829,3.96989,3.95829,3.96574,7890000.0
2008-12-11 12:21:00,3.96557,3.96678,3.96399,3.96399,5250000.0
2008-12-11 12:22:00,3.9569,3.96526,3.95634,3.95634,7880000.0
2008-12-11 12:23:00,3.96606,3.96606,3.95965,3.965,9000000.0
2008-12-11 12:24:00,3.96614,3.96676,3.96012,3.9653,10500000.0
2008-12-11 12:25:00,3.95881,3.96617,3.95881,3.96228,10510000.0
2008-12-11 12:26:00,3.96172,3.96512,3.95958,3.96333,7500000.0
2008-12-11 12:27:00,3.9651,3.96824,3.96193,3.96581,5630000.0
2008-12-11 12:28:00,3.96779,3.96782,3.96357,3.96616,7140000.0
2008-12-11 12:29:00,3.96163,3.96719,3.9612,3.96719,6000000.0
2008-12-11 12:30:00,3.95752,3.96728,3.95752,3.9622,19130000.0
2008-12-11 12:31:00,3.96758,3.96758,3.96037,3.96708,7880000.0
2008-12-11 12:32:00,3.96701,3.96701,3.9607,3.96369,6390000.0
2008-12-11 12:33:00,3.96184,3.96544,3.95686,3.96387,5630000.0
2008-12-11 12:34:00,3.96366,3.96366,3.95619,3.96011,6000000.0
2008-12-11 12:35:00,3.96309,3.96413,3.95202,3.9613,10130000.0
2008-12-11 12:36:00,3.96328,3.96328,3.95319,3.96187,6380000.0
2008-12-11 12:37:00,3.96218,3.96315,3.95768,3.95817,7510000.0
2008-12-11 12:38:00,3.9525,3.962,3.95021,3.962,7880000.0
2008-12-11 12:39:00,3.96472,3.96595,3.95467,3.96,6760000.0
2008-12-11 12:40:00,3.96805,3.96887,3.96262,3.96795,6750000.0
2008-12-11 12:41:00,3.96238,3.96637,3.95692,3.96637,6380000.0
2008-12-11 12:42:00,3.96088,3.96623,3.95539,3.96623,7880000.0
2008-12-11 12:43:00,3.96534,3.96607,3.95535,3.95535,7130000.0
2008-12-11 12:44:00,3.96833,3.97179,3.96082,3.96167,7880000.0
2008-12-11 12:45:00,3.9639,3.96818,3.95719,3.96642,14630000.0
2008-12-11 12:46:00,3.9557,3.96596,3.9557,3.96471,14260000.0
2008-12-11 12:47:00,3.96663,3.96663,3.95709,3.96522,7880000.0
2008-12-11 12:48:00,3.96414,3.96608,3.95851,3.95993,10500000.0
2008-12-11 12:49:00,3.96172,3.96539,3.95952,3.95971,7880000.0
2008-12-11 12:50:00,3.95538,3.96557,3.95538,3.96347,6000000.0
2008-12-11 12:51:00,3.96283,3.96283,3.95293,3.95293,8250000.0
2008-12-11 12:52:00,3.96071,3.96183,3.95104,3.96051,6000000.0
2008-12-11 12:53:00,3.96178,3.96214,3.9542,3.9542,5250000.0
2008-12-11 12:54:00,3.95403,3.9563,3.9466,3.9466,6380000.0
2008-12-11 12:55:00,3.95302,3.95828,3.94624,3.95376,8260000.0
2008-12-11 12:57:00,3.95318,3.95318,3.94367,3.95205,7880000.0
2008-12-11 12:58:00,3.95011,3.95011,3.94348,3.94618,5250000.0
2008-12-11 12:59:00,3.94232,3.94232,3.92554,3.94066,8250000.0
2008-12-11 13:00:00,3.92969,3.94144,3.92969,3.93889,12770000.0
2008-12-11 13:01:00,3.94016,3.94278,3.9357,3.94146,7140000.0
2008-12-11 13:02:00,3.94136,3.94483,3.93993,3.94348,5260000.0
2008-12-11 13:03:00,3.93989,3.94421,3.93848,3.94199,6760000.0
2008-12-11 13:04:00,3.94139,3.94139,3.93293,3.9377,6000000.0
2008-12-11 13:05:00,3.94185,3.94295,3.93646,3.93962,6000000.0
2008-12-11 13:06:00,3.93947,3.94376,3.9353,3.9353,4880000.0
2008-12-11 13:07:00,3.93924,3.94465,3.93555,3.93995,9010000.0
2008-12-11 13:08:00,3.94024,3.94517,3.93844,3.94343,6380000.0
2008-12-11 13:09:00,3.94434,3.94434,3.93886,3.93886,6750000.0
2008-12-11 13:10:00,3.94386,3.94453,3.94236,3.94453,6380000.0
2008-12-11 13:11:00,3.9436,3.94571,3.93852,3.94,7130000.0
2008-12-11 13:12:00,3.94638,3.94749,3.93569,3.94102,7140000.0
2008-12-11 13:13:00,3.94058,3.94738,3.93935,3.9406,6000000.0
2008-12-11 13:14:00,3.93315,3.94562,3.93315,3.94322,4880000.0
2008-12-11 13:15:00,3.943,3.94623,3.94011,3.94408,7500000.0
2008-12-11 13:16:00,3.94527,3.94819,3.94104,3.94588,5630000.0
2008-12-11 13:17:00,3.94365,3.94971,3.93878,3.94877,7510000.0
2008-12-11 13:18:00,3.94884,3.94923,3.94346,3.94447,4890000.0
2008-12-11 13:19:00,3.94415,3.94975,3.94388,3.94975,5640000.0
2008-12-11 13:20:00,3.95002,3.95002,3.93738,3.9488,7880000.0
2008-12-11 13:21:00,3.94291,3.94613,3.93853,3.93877,7130000.0
2008-12-11 13:22:00,3.94705,3.9494,3.94289,3.94294,7510000.0
2008-12-11 13:23:00,3.94416,3.95025,3.94416,3.94809,6000000.0
2008-12-11 13:24:00,3.94691,3.94841,3.94294,3.94841,6750000.0
2008-12-11 13:25:00,3.94565,3.94809,3.93935,3.94761,7500000.0
2008-12-11 13:26:00,3.94658,3.9483,3.94028,3.94122,6750000.0
2008-12-11 13:27:00,3.94944,3.9521,3.93985,3.95116,7130000.0
2008-12-11 13:28:00,3.9505,3.95072,3.93904,3.94822,6750000.0
2008-12-11 13:29:00,3.94655,3.95353,3.94277,3.95064,9380000.0
2008-12-11 13:30:00,3.94921,3.95735,3.94533,3.95446,12770000.0
2008-12-11 13:31:00,3.95063,3.95444,3.94669,3.94982,6770000.0
2008-12-11 13:32:00,3.9475,3.9539,3.94324,3.9539,6750000.0
2008-12-11 13:33:00,3.9528,3.95376,3.943,3.95376,6750000.0
2008-12-11 13:34:00,3.94842,3.95248,3.94385,3.95118,10880000.0
2008-12-11 13:35:00,3.95161,3.95161,3.94648,3.94648,6750000.0
2008-12-11 13:36:00,3.95207,3.95851,3.9467,3.95386,9400000.0
2008-12-11 13:37:00,3.94959,3.95384,3.94695,3.94695,6000000.0
2008-12-11 13:38:00,3.94753,3.95259,3.94461,3.94865,10500000.0
2008-12-11 13:39:00,3.95371,3.95795,3.9495,3.95795,10510000.0
2008-12-11 13:40:00,3.94786,3.95951,3.94786,3.95602,8250000.0
2008-12-11 13:41:00,3.95792,3.95808,3.95279,3.95636,6750000.0
2008-12-11 13:42:00,3.9567,3.96014,3.95055,3.955,7130000.0
2008-12-11 13:43:00,3.9626,3.9626,3.95632,3.95632,8640000.0
2008-12-11 13:44:00,3.95777,3.95978,3.95319,3.95648,10130000.0
2008-12-11 13:45:00,3.959,3.95925,3.95034,3.95764,12750000.0
2008-12-11 13:46:00,3.95637,3.95637,3.94638,3.94714,3000000.0
2008-12-11 13:47:00,3.95818,3.9589,3.95392,3.95878,7880000.0
2008-12-11 13:48:00,3.95081,3.95958,3.95081,3.95827,4510000.0
2008-12-11 13:49:00,3.95859,3.96244,3.95502,3.95579,6750000.0
2008-12-11 13:50:00,3.96136,3.96848,3.96115,3.96577,9380000.0
2008-12-11 13:51:00,3.9706,3.974,3.96552,3.97111,9750000.0
2008-12-11 13:52:00,3.96139,3.96763,3.96078,3.96078,7880000.0
2008-12-11 13:53:00,3.96025,3.9671,3.96025,3.9671,4880000.0
2008-12-11 13:54:00,3.96393,3.96939,3.96393,3.96933,9390000.0
2008-12-11 13:55:00,3.96288,3.96835,3.96177,3.96781,7130000.0
2008-12-11 13:56:00,3.96174,3.96957,3.96174,3.96824,7500000.0
2008-12-11 13:57:00,3.96514,3.97066,3.96375,3.97066,6750000.0
2008-12-11 13:58:00,3.9712,3.9712,3.96443,3.96565,6010000.0
2008-12-11 13:59:00,3.97435,3.97961,3.96976,3.97033,6750000.0
2008-12-11 14:00:00,3.97964,3.97979,3.96912,3.9776,9010000.0
2008-12-11 14:01:00,3.97771,3.98017,3.97509,3.97896,5250000.0
2008-12-11 14:02:00,3.97889,3.9794,3.974,3.97503,6750000.0
2008-12-11 14:03:00,3.97915,3.97915,3.97422,3.97523,5250000.0
2008-12-11 14:04:00,3.97339,3.97876,3.96762,3.97253,12380000.0
2008-12-11 14:05:00,3.96797,3.97389,3.96775,3.97004,4880000.0
2008-12-11 14:06:00,3.97597,3.97807,3.96814,3.97593,16880000.0
2008-12-11 14:07:00,3.97232,3.97774,3.96608,3.96608,6750000.0
2008-12-11 14:09:00,3.96695,3.97365,3.96509,3.97259,4520000.0
2008-12-11 14:10:00,3.97496,3.97832,3.97293,3.97474,5260000.0
2008-12-11 14:11:00,3.97661,3.97788,3.96845,3.97216,7130000.0
2008-12-11 14:12:00,3.97492,3.97492,3.96476,3.96832,6000000.0
2008-12-11 14:13:00,3.96769,3.97444,3.96769,3.97101,5630000.0
2008-12-11 14:14:00,3.96776,3.97343,3.96624,3.97343,5260000.0
2008-12-11 14:15:00,3.97225,3.97491,3.96786,3.97491,5260000.0
2008-12-11 14:16:00,3.97382,3.97382,3.96712,3.96843,6000000.0
2008-12-11 14:17:00,3.97196,3.97363,3.96455,3.97244,4880000.0
2008-12-11 14:18:00,3.97027,3.97501,3.96377,3.97305,5260000.0
2008-12-11 14:19:00,3.97329,3.97644,3.96993,3.97368,7130000.0
2008-12-11 14:20:00,3.9757,3.9757,3.97051,3.97482,5630000.0
2008-12-11 14:22:00,3.96941,3.97482,3.96788,3.96788,7510000.0
2008-12-11 14:23:00,3.97481,3.97481,3.96321,3.96321,5250000.0
2008-12-11 14:24:00,3.96924,3.97476,3.96542,3.97391,6000000.0
2008-12-11 14:25:00,3.96813,3.97248,3.96153,3.96153,9750000.0
2008-12-11 14:26:00,3.96831,3.97731,3.96646,3.97366,7140000.0
2008-12-11 14:27:00,3.97286,3.97451,3.96478,3.97183,9380000.0
2008-12-11 14:28:00,3.97023,3.97608,3.96945,3.97048,6750000.0
2008-12-11 14:29:00,3.97524,3.9768,3.97128,3.97128,5250000.0
2008-12-11 14:30:00,3.97009,3.97909,3.96943,3.96943,9760000.0
2008-12-11 14:31:00,3.9771,3.97848,3.97303,3.97848,5250000.0
2008-12-11 14:32:00,3.97583,3.97583,3.96507,3.97477,8250000.0
2008-12-11 14:33:00,3.97549,3.97549,3.97029,3.97029,4880000.0
2008-12-11 14:34:00,3.97139,3.97752,3.97033,3.97728,11630000.0
2008-12-11 14:35:00,3.97198,3.97816,3.96854,3.97784,5260000.0
2008-12-11 14:36:00,3.97805,3.9795,3.96945,3.97713,4500000.0
2008-12-11 14:37:00,3.97406,3.98057,3.97406,3.98057,7500000.0
2008-12-11 14:38:00,3.97857,3.98169,3.97443,3.98137,4880000.0
2008-12-11 14:39:00,3.98009,3.99454,3.97499,3.9862,9750000.0
2008-12-11 14:40:00,3.99435,3.99495,3.98302,3.98632,6000000.0
2008-12-11 14:41:00,3.98799,3.99011,3.97936,3.9883,9000000.0
2008-12-11 14:42:00,3.98431,3.98889,3.98165,3.98742,6000000.0
2008-12-11 14:43:00,3.98229,3.98592,3.98025,3.98366,6750000.0
2008-12-11 14:44:00,3.98268,3.98755,3.98119,3.98584,7130000.0
2008-12-11 14:45:00,3.98629,3.99005,3.98166,3.98752,9390000.0
2008-12-11 14:46:00,3.98564,3.98652,3.98431,3.98431,5630000.0
2008-12-11 14:47:00,3.98507,3.98507,3.97425,3.97522,4510000.0
2008-12-11 14:48:00,3.97285,3.98286,3.97285,3.97814,6000000.0
2008-12-11 14:49:00,3.97642,3.98548,3.97642,3.98548,5630000.0
2008-12-11 14:50:00,3.98018,3.98215,3.97324,3.97324,5630000.0
2008-12-11 14:51:00,3.98206,3.98334,3.97222,3.98334,4520000.0
2008-12-11 14:52:00,3.97397,3.98293,3.97397,3.97818,7510000.0
2008-12-11 14:53:00,3.97862,3.98097,3.9706,3.97293,7130000.0
2008-12-11 14:54:00,3.97623,3.98287,3.97551,3.9799,13880000.0
2008-12-11 14:55:00,3.98119,3.98466,3.97295,3.98136,13130000.0
2008-12-11 14:56:00,3.98086,3.98331,3.97006,3.98331,12010000.0
2008-12-11 14:57:00,3.97897,3.98383,3.97507,3.98155,13500000.0
2008-12-11 14:58:00,3.98462,3.98714,3.98057,3.98477,14250000.0
2008-12-11 14:59:00,3.98225,3.98469,3.97624,3.98219,5630000.0
2008-12-11 15:00:00,3.98203,3.98379,3.97065,3.97956,12760000.0
2008-12-11 15:01:00,3.97591,3.9787,3.96937,3.97854,10130000.0
2008-12-11 15:02:00,3.97641,3.98212,3.97493,3.98144,12390000.0
2008-12-11 15:03:00,3.97695,3.98055,3.97136,3.97993,6020000.0
2008-12-11 15:04:00,3.98035,3.98035,3.9764,3.9764,5250000.0
2008-12-11 15:05:00,3.97505,3.97806,3.9668,3.97773,4890000.0
2008-12-11 15:06:00,3.97385,3.97779,3.97045,3.97749,7880000.0
2008-12-11 15:07:00,3.97866,3.98118,3.97161,3.98118,8640000.0
2008-12-11 15:08:00,3.97691,3.98331,3.97691,3.97995,6380000.0
2008-12-11 15:09:00,3.98057,3.98057,3.96953,3.97762,7880000.0
2008-12-11 15:10:00,3.98123,3.98125,3.97251,3.97251,4510000.0
2008-12-11 15:11:00,3.98066,3.98066,3.96689,3.97994,5630000.0
2008-12-11 15:12:00,3.97709,3.98013,3.97045,3.97045,6010000.0
2008-12-11 15:13:00,3.97273,3.98077,3.97273,3.97675,7500000.0
2008-12-11 15:14:00,3.97757,3.9826,3.97526,3.97913,5250000.0
2008-12-11 15:15:00,3.9725,3.982,3.9725,3.9804,9010000.0
2008-12-11 15:16:00,3.97854,3.98003,3.97017,3.97811,8640000.0
2008-12-11 15:17:00,3.97508,3.98051,3.97508,3.97536,4510000.0
2008-12-11 15:18:00,3.97916,3.97981,3.97606,3.97606,6750000.0
2008-12-11 15:19:00,3.97852,3.97982,3.9759,3.97828,6380000.0
2008-12-11 15:20:00,3.97667,3.97995,3.97501,3.97945,6390000.0
2008-12-11 15:21:00,3.97817,3.97982,3.96997,3.96997,4510000.0
2008-12-11 15:22:00,3.97939,3.97939,3.9684,3.97367,5250000.0
2008-12-11 15:23:00,3.97789,3.97981,3.97032,3.97816,7140000.0
2008-12-11 15:24:00,3.97622,3.98262,3.97261,3.97936,6000000.0
2008-12-11 15:25:00,3.97918,3.97956,3.97369,3.97807,5630000.0
2008-12-11 15:26:00,3.97834,3.97959,3.96956,3.97822,7880000.0
2008-12-11 15:27:00,3.97337,3.98229,3.97337,3.97931,7510000.0
2008-12-11 15:28:00,3.97926,3.97926,3.9685,3.97309,7510000.0
2008-12-11 15:29:00,3.97916,3.98288,3.97447,3.97928,12010000.0
2008-12-11 15:30:00,3.97755,3.97928,3.97298,3.97298,7500000.0
2008-12-11 15:31:00,3.97667,3.97859,3.9727,3.97694,8250000.0
2008-12-11 15:32:00,3.97117,3.9804,3.97117,3.9774,6390000.0
2008-12-11 15:33:00,3.97082,3.97794,3.97061,3.97794,4880000.0
2008-12-11 15:34:00,3.97807,3.97941,3.9738,3.97441,4880000.0
2008-12-11 15:35:00,3.97824,3.97912,3.97237,3.97726,4890000.0
2008-12-11 15:36:00,3.97836,3.97967,3.97403,3.97554,5250000.0
2008-12-11 15:37:00,3.97016,3.98046,3.97016,3.97413,5630000.0
2008-12-11 15:38:00,3.97397,3.98024,3.97397,3.9783,6750000.0
2008-12-11 15:39:00,3.97518,3.98423,3.97368,3.98423,7130000.0
2008-12-11 15:40:00,3.98236,3.98456,3.97801,3.98243,6000000.0
2008-12-11 15:41:00,3.98158,3.98319,3.97632,3.97765,13890000.0
2008-12-11 15:42:00,3.98205,3.98205,3.96784,3.97477,10880000.0
2008-12-11 15:43:00,3.97864,3.97963,3.97508,3.97888,6000000.0
2008-12-11 15:45:00,3.97001,3.97959,3.96977,3.97959,12760000.0
2008-12-11 15:46:00,3.97688,3.97802,3.97108,3.97233,7880000.0
2008-12-11 15:47:00,3.97532,3.97896,3.96751,3.96836,6380000.0
2008-12-11 15:48:00,3.96724,3.9756,3.96724,3.9746,5250000.0
2008-12-11 15:49:00,3.97152,3.97721,3.96745,3.97469,13880000.0
2008-12-11 15:50:00,3.97518,3.97611,3.96554,3.97414,4880000.0
2008-12-11 15:51:00,3.9681,3.97613,3.9681,3.97324,7500000.0
2008-12-11 15:52:00,3.97314,3.97314,3.96761,3.97285,6000000.0
2008-12-11 15:53:00,3.97145,3.97182,3.96269,3.96671,8630000.0
2008-12-11 15:54:00,3.96914,3.96919,3.95557,3.95557,4880000.0
2008-12-11 15:55:00,3.96504,3.9683,3.95735,3.96767,6380000.0
2008-12-11 15:56:00,3.96586,3.96751,3.96426,3.96751,4880000.0
2008-12-11 15:57:00,3.96912,3.96912,3.96009,3.96223,6000000.0
2008-12-11 15:58:00,3.95426,3.96216,3.94771,3.9528,7500000.0
2008-12-11 15:59:00,3.95235,3.95478,3.94336,3.94336,7130000.0
2008-12-11 16:00:00,3.95824,3.95824,3.93762,3.94001,9000000.0
2008-12-11 16:01:00,3.93144,3.94291,3.93144,3.93761,10880000.0
2008-12-11 16:02:00,3.9388,3.94026,3.93467,3.93497,12380000.0
2008-12-11 16:03:00,3.93648,3.93882,3.93411,3.93432,6380000.0
2008-12-11 16:04:00,3.93691,3.93912,3.92853,3.93912,7130000.0
2008-12-11 16:05:00,3.93749,3.94987,3.93646,3.94918,5630000.0
2008-12-11 16:06:00,3.94241,3.94241,3.93069,3.93069,5630000.0
2008-12-11 16:07:00,3.92851,3.93827,3.92621,3.9336,6750000.0
2008-12-11 16:08:00,3.92287,3.93125,3.92287,3.93125,5250000.0
2008-12-11 16:09:00,3.92889,3.93348,3.92314,3.93272,6760000.0
2008-12-11 16:10:00,3.92448,3.92947,3.9197,3.92221,8630000.0
2008-12-11 16:11:00,3.92617,3.92954,3.91845,3.92649,11250000.0
2008-12-11 16:12:00,3.91684,3.92759,3.91684,3.92759,4880000.0
2008-12-11 16:13:00,3.92727,3.93049,3.92287,3.92539,7510000.0
2008-12-11 16:14:00,3.92843,3.93156,3.92224,3.92258,5630000.0
2008-12-11 16:15:00,3.9302,3.93127,3.92231,3.93051,9010000.0
2008-12-11 16:16:00,3.92483,3.93098,3.92145,3.92906,7130000.0
2008-12-11 16:17:00,3.91864,3.91894,3.90933,3.91247,5260000.0
2008-12-11 16:18:00,3.91337,3.92008,3.91201,3.91865,5250000.0
2008-12-11 16:19:00,3.91613,3.91644,3.91097,3.91588,6760000.0
2008-12-11 16:20:00,3.91531,3.9162,3.90423,3.91406,7130000.0
2008-12-11 16:21:00,3.91033,3.91264,3.90793,3.9084,6010000.0
2008-12-11 16:22:00,3.90595,3.91807,3.90332,3.91807,6000000.0
2008-12-11 16:23:00,3.91766,3.92084,3.90693,3.92035,6750000.0
2008-12-11 16:24:00,3.91692,3.93066,3.91692,3.92492,18780000.0
2008-12-11 16:25:00,3.91784,3.92703,3.91723,3.92117,8250000.0
2008-12-11 16:26:00,3.92721,3.92756,3.92272,3.92713,6380000.0
2008-12-11 16:27:00,3.92148,3.9277,3.91793,3.92182,19900000.0
2008-12-11 16:28:00,3.91689,3.92633,3.91689,3.92596,4880000.0
2008-12-11 16:29:00,3.92891,3.92893,3.92353,3.92884,7500000.0
2008-12-11 16:30:00,3.92991,3.9314,3.92416,3.92416,11260000.0
2008-12-11 16:31:00,3.92164,3.93099,3.92164,3.92866,5260000.0
2008-12-11 16:32:00,3.92805,3.93084,3.92081,3.92455,7880000.0
2008-12-11 16:33:00,3.93011,3.93073,3.92544,3.92544,5250000.0
2008-12-11 16:34:00,3.92849,3.93284,3.92524,3.93113,9010000.0
2008-12-11 16:35:00,3.93184,3.93387,3.9234,3.93133,4880000.0
2008-12-11 16:36:00,3.93384,3.93384,3.92299,3.92299,4880000.0
2008-12-11 16:37:00,3.92191,3.93051,3.92191,3.92708,7130000.0
2008-12-11 16:38:00,3.92996,3.93015,3.92671,3.92761,5250000.0
2008-12-11 16:39:00,3.91845,3.92745,3.91609,3.92411,5630000.0
2008-12-11 16:40:00,3.92552,3.92552,3.9184,3.92369,6750000.0
2008-12-11 16:41:00,3.92241,3.92264,3.91262,3.91978,5250000.0
2008-12-11 16:42:00,3.91673,3.92132,3.91224,3.91762,6760000.0
2008-12-11 16:43:00,3.91764,3.92017,3.90831,3.90831,7880000.0
2008-12-11 16:44:00,3.91531,3.91912,3.91362,3.91362,6750000.0
2008-12-11 16:45:00,3.91853,3.91853,3.90667,3.91507,13130000.0
2008-12-11 16:46:00,3.91247,3.91708,3.90838,3.90838,4880000.0
2008-12-11 16:47:00,3.91449,3.91734,3.91287,3.91304,7890000.0
2008-12-11 16:48:00,3.91391,3.91436,3.90387,3.91212,9760000.0
2008-12-11 16:49:00,3.90511,3.91386,3.9024,3.90602,6750000.0
2008-12-11 16:50:00,3.90992,3.911,3.90544,3.90544,7130000.0
2008-12-11 16:51:00,3.90885,3.90999,3.90416,3.90469,7500000.0
2008-12-11 16:52:00,3.90561,3.906,3.89953,3.90457,7130000.0
2008-12-11 16:53:00,3.9049,3.90601,3.90075,3.9052,6750000.0
2008-12-11 16:54:00,3.9035,3.9073,3.89924,3.9073,8250000.0
2008-12-11 16:55:00,3.90436,3.90951,3.90283,3.90482,7130000.0
2008-12-11 16:56:00,3.90158,3.90634,3.90026,3.90026,7500000.0
2008-12-11 16:57:00,3.8977,3.90221,3.88913,3.89999,6010000.0
2008-12-11 16:58:00,3.89364,3.89564,3.88897,3.894,8630000.0
2008-12-11 16:59:00,3.89437,3.89448,3.88156,3.89181,11630000.0
2008-12-11 17:00:00,3.88935,3.89137,3.87724,3.87763,11270000.0
2008-12-11 17:01:00,3.88638,3.88685,3.87599,3.87977,15390000.0
2008-12-11 17:02:00,3.88625,3.89299,3.88436,3.89299,6380000.0
2008-12-11 17:03:00,3.89291,3.89732,3.88435,3.89673,6380000.0
2008-12-11 17:04:00,3.8958,3.89845,3.8892,3.89483,6030000.0
2008-12-11 17:05:00,3.89775,3.90023,3.89105,3.89582,6000000.0
2008-12-11 17:06:00,3.90309,3.90501,3.89493,3.89943,11260000.0
2008-12-11 17:07:00,3.90086,3.90413,3.89847,3.90166,6000000.0
2008-12-11 17:08:00,3.90519,3.90519,3.89954,3.89954,6010000.0
2008-12-11 17:09:00,3.90342,3.90515,3.89189,3.90304,6750000.0
2008-12-11 17:10:00,3.90243,3.90583,3.89431,3.89982,6750000.0
2008-12-11 17:11:00,3.90364,3.90591,3.89469,3.89469,8250000.0
2008-12-11 17:12:00,3.90488,3.90852,3.9038,3.90852,5260000.0
2008-12-11 17:13:00,3.90753,3.90753,3.89591,3.90641,7890000.0
2008-12-11 17:14:00,3.90204,3.90762,3.89762,3.90523,6750000.0
2008-12-11 17:15:00,3.90151,3.90865,3.90151,3.90591,12750000.0
2008-12-11 17:16:00,3.9029,3.90851,3.89865,3.89865,5250000.0
2008-12-11 17:17:00,3.90303,3.90896,3.90303,3.90429,6000000.0
2008-12-11 17:18:00,3.90528,3.91053,3.90165,3.90512,6760000.0
2008-12-11 17:19:00,3.90453,3.91117,3.89815,3.90325,12760000.0
2008-12-11 17:20:00,3.90592,3.91269,3.90327,3.91269,5630000.0
2008-12-11 17:21:00,3.9147,3.92832,3.9147,3.92832,8250000.0
2008-12-11 17:22:00,3.92144,3.92144,3.91017,3.91778,6750000.0
2008-12-11 17:23:00,3.9144,3.91868,3.91374,3.91388,5250000.0
2008-12-11 17:24:00,3.91724,3.91872,3.91169,3.91844,5260000.0
2008-12-11 17:25:00,3.91706,3.9188,3.91272,3.9188,6000000.0
2008-12-11 17:26:00,3.9179,3.9179,3.90837,3.90837,7500000.0
2008-12-11 17:27:00,3.91179,3.92212,3.9103,3.91388,6750000.0
2008-12-11 17:28:00,3.91662,3.91746,3.90673,3.91593,7880000.0
2008-12-11 17:29:00,3.91186,3.91666,3.91092,3.91583,5250000.0
2008-12-11 17:30:00,3.91674,3.91674,3.90703,3.91201,7880000.0
2008-12-11 17:31:00,3.91309,3.91768,3.91206,3.91712,6010000.0
2008-12-11 17:32:00,3.91662,3.91662,3.91057,3.91311,5250000.0
2008-12-11 17:33:00,3.909,3.91189,3.90066,3.91089,6380000.0
2008-12-11 17:34:00,3.90858,3.91142,3.90126,3.90493,7880000.0
2008-12-11 17:35:00,3.90497,3.91055,3.90497,3.90997,8250000.0
2008-12-11 17:36:00,3.9098,3.91051,3.90535,3.90535,6380000.0
2008-12-11 17:37:00,3.90976,3.91066,3.90118,3.90897,6770000.0
2008-12-11 17:38:00,3.90981,3.91147,3.90457,3.90615,6000000.0
2008-12-11 17:39:00,3.9077,3.91509,3.90379,3.91144,7510000.0
2008-12-11 17:40:00,3.90713,3.90906,3.89884,3.89884,5250000.0
2008-12-11 17:41:00,3.90405,3.90837,3.89744,3.9078,6750000.0
2008-12-11 17:42:00,3.90256,3.90724,3.89583,3.90521,7140000.0
2008-12-11 17:43:00,3.90734,3.90812,3.89841,3.90736,7880000.0
2008-12-11 17:44:00,3.90589,3.90807,3.89627,3.90662,12010000.0
2008-12-11 17:45:00,3.90194,3.90587,3.8965,3.90094,10130000.0
2008-12-11 17:46:00,3.89566,3.9061,3.89461,3.89659,12770000.0
2008-12-11 17:47:00,3.90455,3.90457,3.89299,3.90457,5630000.0
2008-12-11 17:48:00,3.90247,3.90353,3.8976,3.90322,5630000.0
2008-12-11 17:49:00,3.90277,3.90277,3.89623,3.89735,5250000.0
2008-12-11 17:50:00,3.89767,3.89941,3.88963,3.89233,7130000.0
2008-12-11 17:51:00,3.89808,3.89814,3.88874,3.89345,4880000.0
2008-12-11 17:52:00,3.8898,3.90108,3.8898,3.89914,5250000.0
2008-12-11 17:53:00,3.89868,3.89902,3.88848,3.89526,7500000.0
2008-12-11 17:54:00,3.89946,3.90376,3.89314,3.90376,6380000.0
2008-12-11 17:55:00,3.8971,3.90643,3.8971,3.90367,4880000.0
2008-12-11 17:56:00,3.90442,3.90607,3.9014,3.9048,5630000.0
2008-12-11 17:57:00,3.90481,3.90532,3.90075,3.90385,5630000.0
2008-12-11 17:58:00,3.90501,3.90501,3.89406,3.90422,4880000.0
2008-12-11 17:59:00,3.90363,3.9045,3.89904,3.90383,5250000.0
2008-12-11 18:00:00,3.90276,3.90276,3.8942,3.9013,7130000.0
2008-12-11 18:01:00,3.90344,3.90344,3.89292,3.89292,6750000.0
2008-12-11 18:02:00,3.89765,3.90017,3.89168,3.89836,7510000.0
2008-12-11 18:03:00,3.90179,3.90384,3.89717,3.90332,8630000.0
2008-12-11 18:04:00,3.90128,3.90213,3.89232,3.89232,6000000.0
2008-12-11 18:05:00,3.90293,3.90514,3.89415,3.90396,8630000.0
2008-12-11 18:06:00,3.90427,3.90575,3.89585,3.89585,6760000.0
2008-12-11 18:07:00,3.89997,3.90488,3.89811,3.90252,8260000.0
2008-12-11 18:08:00,3.90364,3.90648,3.90364,3.90648,4500000.0
2008-12-11 18:09:00,3.90197,3.90727,3.90197,3.90568,4880000.0
2008-12-11 18:10:00,3.9017,3.90753,3.90101,3.90753,6380000.0
2008-12-11 18:11:00,3.89593,3.90412,3.89593,3.90002,6750000.0
2008-12-11 18:12:00,3.9059,3.90711,3.89717,3.90304,8250000.0
2008-12-11 18:13:00,3.90048,3.90505,3.89609,3.9036,7510000.0
2008-12-11 18:14:00,3.90564,3.90864,3.89765,3.89765,6000000.0
2008-12-11 18:15:00,3.90847,3.90847,3.90142,3.90491,8260000.0
2008-12-11 18:16:00,3.90596,3.90739,3.89771,3.90531,7130000.0
2008-12-11 18:17:00,3.89911,3.90628,3.89414,3.90298,19520000.0
2008-12-11 18:18:00,3.90448,3.90822,3.89896,3.90223,7510000.0
2008-12-11 18:19:00,3.90543,3.90987,3.897,3.90366,8250000.0
2008-12-11 18:20:00,3.90826,3.90833,3.90364,3.90784,5630000.0
2008-12-11 18:21:00,3.90443,3.9118,3.90147,3.91068,6010000.0
2008-12-11 18:22:00,3.91071,3.91352,3.90348,3.91228,6760000.0
2008-12-11 18:23:00,3.91433,3.91634,3.90868,3.91024,5250000.0
2008-12-11 18:24:00,3.91571,3.91571,3.91006,3.91358,5250000.0
2008-12-11 18:25:00,3.91313,3.91566,3.91003,3.91343,5250000.0
2008-12-11 18:26:00,3.91465,3.91513,3.9093,3.9093,6750000.0
2008-12-11 18:27:00,3.91541,3.91925,3.90669,3.91272,7880000.0
2008-12-11 18:28:00,3.91422,3.91444,3.90389,3.9052,3760000.0
2008-12-11 18:29:00,3.91384,3.91449,3.90791,3.90926,10510000.0
2008-12-11 18:30:00,3.91523,3.91523,3.90358,3.90358,4130000.0
2008-12-11 18:31:00,3.91294,3.91385,3.90625,3.91189,6010000.0
2008-12-11 18:32:00,3.90915,3.9133,3.90302,3.90763,6000000.0
2008-12-11 18:33:00,3.9112,3.9112,3.89866,3.90927,4880000.0
2008-12-11 18:34:00,3.90415,3.90995,3.90167,3.90184,5630000.0
2008-12-11 18:35:00,3.897,3.90731,3.897,3.90037,8250000.0
2008-12-11 18:36:00,3.90313,3.90679,3.90313,3.90548,6010000.0
2008-12-11 18:37:00,3.9023,3.90752,3.9023,3.90685,4880000.0
2008-12-11 18:38:00,3.90574,3.91062,3.90184,3.90622,5630000.0
2008-12-11 18:39:00,3.90868,3.91187,3.90205,3.90205,7130000.0
2008-12-11 18:40:00,3.90691,3.91301,3.90691,3.91203,7880000.0
2008-12-11 18:41:00,3.90933,3.91361,3.90607,3.91159,6000000.0
2008-12-11 18:42:00,3.91081,3.9135,3.90336,3.90336,4510000.0
2008-12-11 18:43:00,3.90631,3.90715,3.90211,3.90422,8250000.0
2008-12-11 18:44:00,3.90514,3.90729,3.89702,3.90729,6000000.0
2008-12-11 18:45:00,3.90702,3.90702,3.90146,3.90679,4880000.0
2008-12-11 18:46:00,3.90651,3.90743,3.90247,3.90603,4880000.0
2008-12-11 18:47:00,3.90605,3.90729,3.89812,3.90034,5250000.0
2008-12-11 18:48:00,3.89575,3.90271,3.89496,3.90271,6010000.0
2008-12-11 18:49:00,3.89218,3.89941,3.89218,3.89798,7510000.0
2008-12-11 18:50:00,3.89583,3.90272,3.89583,3.90272,2250000.0
2008-12-11 18:51:00,3.89859,3.90316,3.89739,3.9022,5250000.0
2008-12-11 18:52:00,3.90226,3.90738,3.89946,3.90138,5630000.0
2008-12-11 18:53:00,3.89223,3.90345,3.89223,3.90345,7130000.0
2008-12-11 18:54:00,3.89551,3.90605,3.89281,3.90237,8250000.0
2008-12-11 18:55:00,3.90636,3.90828,3.89763,3.903,5630000.0
2008-12-11 18:56:00,3.90051,3.90714,3.89539,3.90586,7500000.0
2008-12-11 18:57:00,3.90198,3.90692,3.90128,3.9052,6000000.0
2008-12-11 18:58:00,3.90583,3.90583,3.90019,3.90428,3750000.0
2008-12-11 18:59:00,3.90143,3.90248,3.89624,3.90056,7880000.0
2008-12-11 19:00:00,3.89877,3.89885,3.89719,3.89747,5250000.0
2008-12-11 19:01:00,3.89766,3.89834,3.89265,3.89834,5250000.0
2008-12-11 19:02:00,3.89828,3.90078,3.89165,3.89539,7500000.0
2008-12-11 19:03:00,3.89752,3.89856,3.8923,3.8923,6770000.0
2008-12-11 19:04:00,3.89346,3.89939,3.88767,3.88767,5260000.0
2008-12-11 19:05:00,3.89009,3.89354,3.87643,3.88136,6380000.0
2008-12-11 19:06:00,3.88593,3.88601,3.87381,3.87633,6380000.0
2008-12-11 19:07:00,3.88077,3.88077,3.87144,3.87165,8250000.0
2008-12-11 19:08:00,3.87433,3.88887,3.87433,3.88328,7500000.0
2008-12-11 19:09:00,3.8827,3.8827,3.87673,3.87706,6380000.0
2008-12-11 19:10:00,3.87478,3.88713,3.87451,3.88713,4130000.0
2008-12-11 19:11:00,3.88899,3.88899,3.87142,3.87263,5250000.0
2008-12-11 19:12:00,3.87474,3.87743,3.87029,3.87029,4880000.0
2008-12-11 19:13:00,3.87283,3.87376,3.86782,3.8681,6750000.0
2008-12-11 19:14:00,3.86818,3.87262,3.86542,3.86715,10500000.0
2008-12-11 19:15:00,3.87233,3.87315,3.86289,3.86289,2250000.0
2008-12-11 19:16:00,3.86763,3.8725,3.86763,3.8715,6380000.0
2008-12-11 19:17:00,3.87087,3.87414,3.86542,3.87414,5630000.0
2008-12-11 19:18:00,3.86827,3.88102,3.86827,3.87444,6760000.0
2008-12-11 19:19:00,3.8732,3.87462,3.86746,3.86756,7500000.0
2008-12-11 19:20:00,3.86718,3.87259,3.86657,3.87259,6000000.0
2008-12-11 19:21:00,3.87013,3.87619,3.87013,3.87388,4880000.0
2008-12-11 19:22:00,3.87229,3.87621,3.86703,3.87368,6750000.0
2008-12-11 19:23:00,3.8701,3.87955,3.8701,3.87955,6000000.0
2008-12-11 19:24:00,3.87905,3.87905,3.86897,3.87379,5260000.0
2008-12-11 19:25:00,3.8748,3.87625,3.86937,3.86937,6380000.0
2008-12-11 19:26:00,3.87168,3.87411,3.86356,3.87411,3750000.0
2008-12-11 19:27:00,3.86754,3.87865,3.86665,3.87233,4880000.0
2008-12-11 19:28:00,3.87503,3.87898,3.87355,3.87463,5630000.0
2008-12-11 19:29:00,3.87089,3.87735,3.86638,3.86718,5250000.0
2008-12-11 19:30:00,3.86638,3.86638,3.85861,3.863,4880000.0
2008-12-11 19:31:00,3.85944,3.86501,3.85574,3.86114,6010000.0
2008-12-11 19:32:00,3.86534,3.86615,3.86019,3.86604,5630000.0
2008-12-11 19:33:00,3.85683,3.86339,3.85683,3.86339,5250000.0
2008-12-11 19:34:00,3.86106,3.8631,3.85683,3.86086,6010000.0
2008-12-11 19:35:00,3.86375,3.86375,3.85528,3.85564,5630000.0
2008-12-11 19:36:00,3.86227,3.86227,3.85171,3.85387,7130000.0
2008-12-11 19:37:00,3.85492,3.86092,3.85492,3.85492,5250000.0
2008-12-11 19:38:00,3.84967,3.86069,3.84967,3.86069,2250000.0
2008-12-11 19:39:00,3.85901,3.8623,3.8531,3.86117,6010000.0
2008-12-11 19:40:00,3.85553,3.8615,3.85035,3.8608,4500000.0
2008-12-11 19:41:00,3.85917,3.85933,3.85267,3.85836,7510000.0
2008-12-11 19:42:00,3.85953,3.85953,3.84797,3.85676,3000000.0
2008-12-11 19:43:00,3.85908,3.86007,3.85201,3.85201,7510000.0
2008-12-11 19:44:00,3.85852,3.85921,3.85253,3.8537,5630000.0
2008-12-11 19:45:00,3.85837,3.85935,3.84754,3.85841,4880000.0
2008-12-11 19:46:00,3.85709,3.85899,3.85398,3.85398,6380000.0
2008-12-11 19:47:00,3.85637,3.85723,3.85013,3.85723,6000000.0
2008-12-11 19:48:00,3.85619,3.85779,3.8524,3.85517,7130000.0
2008-12-11 19:49:00,3.85053,3.85466,3.85004,3.85326,4500000.0
2008-12-11 19:50:00,3.85582,3.85582,3.84529,3.84529,5630000.0
2008-12-11 19:51:00,3.85352,3.85359,3.84515,3.85073,6000000.0
2008-12-11 19:52:00,3.85297,3.85552,3.8441,3.84906,7880000.0
2008-12-11 19:53:00,3.84682,3.85424,3.84682,3.85243,3000000.0
2008-12-11 19:54:00,3.85455,3.8637,3.8504,3.8637,4130000.0
2008-12-11 19:55:00,3.86006,3.86555,3.854,3.854,5250000.0
2008-12-11 19:56:00,3.84574,3.86269,3.84574,3.86269,6760000.0
2008-12-11 19:57:00,3.86348,3.86382,3.85973,3.85973,1880000.0
2008-12-11 19:58:00,3.85453,3.86331,3.85453,3.86221,1880000.0
2008-12-11 19:59:00,3.8573,3.86217,3.85617,3.85652,12010000.0
2008-12-11 20:00:00,3.86063,3.86063,3.86013,3.86013,1500000.0
2008-12-11 20:01:00,3.85793,3.8623,3.85145,3.8623,3750000.0
2008-12-11 20:02:00,3.86169,3.86221,3.86169,3.86221,1500000.0
2008-12-11 20:03:00,3.86349,3.86349,3.85105,3.86063,7880000.0
2008-12-11 20:04:00,3.85259,3.86273,3.85259,3.86193,2630000.0
2008-12-11 20:05:00,3.85922,3.86201,3.8524,3.86161,3750000.0
2008-12-11 20:06:00,3.86131,3.86301,3.85349,3.8578,3380000.0
2008-12-11 20:07:00,3.86231,3.86231,3.85831,3.85831,2250000.0
2008-12-11 20:08:00,3.86214,3.86237,3.85593,3.86052,4880000.0
2008-12-11 20:09:00,3.86155,3.86155,3.84801,3.85795,6750000.0
2008-12-11 20:10:00,3.85575,3.85575,3.84862,3.85033,6000000.0
2008-12-11 20:11:00,3.85303,3.85631,3.85303,3.85631,5250000.0
2008-12-11 20:12:00,3.85821,3.85859,3.85153,3.85636,5630000.0
2008-12-11 20:13:00,3.86613,3.86613,3.85488,3.85949,5260000.0
2008-12-11 20:14:00,3.85881,3.86208,3.85224,3.85661,5630000.0
2008-12-11 20:15:00,3.86009,3.8636,3.85645,3.86253,3750000.0
2008-12-11 20:16:00,3.86234,3.86359,3.85931,3.86359,4130000.0
2008-12-11 20:17:00,3.85977,3.86123,3.85307,3.85666,6010000.0
2008-12-11 20:18:00,3.86407,3.86836,3.85721,3.86121,8250000.0
2008-12-11 20:19:00,3.86205,3.86277,3.8572,3.8572,4130000.0
2008-12-11 20:20:00,3.86314,3.86634,3.8599,3.86257,6380000.0
2008-12-11 20:21:00,3.86084,3.86298,3.85105,3.86282,7880000.0
2008-12-11 20:22:00,3.85656,3.8611,3.85595,3.8611,6000000.0
2008-12-11 20:23:00,3.85804,3.86369,3.85804,3.85829,3000000.0
2008-12-11 20:24:00,3.85352,3.86275,3.85352,3.86154,2260000.0
2008-12-11 20:25:00,3.86331,3.86331,3.85416,3.86122,4500000.0
2008-12-11 20:26:00,3.85986,3.86374,3.85406,3.86374,5250000.0
2008-12-11 20:27:00,3.86251,3.86251,3.85808,3.85808,3010000.0
2008-12-11 20:28:00,3.86373,3.86373,3.85631,3.86189,2630000.0
2008-12-11 20:29:00,3.8632,3.86631,3.856,3.85948,6380000.0
2008-12-11 20:30:00,3.86363,3.8641,3.85472,3.8641,3380000.0
2008-12-11 20:31:00,3.86385,3.86449,3.86364,3.86364,2250000.0
2008-12-11 20:32:00,3.85835,3.86356,3.85835,3.86356,1500000.0
2008-12-11 20:33:00,3.85829,3.86338,3.85444,3.86338,4510000.0
2008-12-11 20:34:00,3.86034,3.86415,3.86034,3.86415,6750000.0
2008-12-11 20:35:00,3.85899,3.86293,3.85788,3.85788,6000000.0
2008-12-11 20:36:00,3.85409,3.86301,3.85409,3.86301,1500000.0
2008-12-11 20:37:00,3.86324,3.86399,3.85468,3.86399,3000000.0
2008-12-11 20:38:00,3.86292,3.86536,3.85961,3.86424,7130000.0
2008-12-11 20:39:00,3.86345,3.86444,3.85459,3.86305,4880000.0
2008-12-11 20:40:00,3.86143,3.86624,3.86075,3.86075,5250000.0
2008-12-11 20:41:00,3.85827,3.86544,3.85513,3.8584,6750000.0
2008-12-11 20:42:00,3.86696,3.86787,3.86225,3.86225,5630000.0
2008-12-11 20:43:00,3.86782,3.86784,3.85839,3.86213,6000000.0
2008-12-11 20:44:00,3.86083,3.86748,3.85693,3.86133,9750000.0
2008-12-11 20:45:00,3.8686,3.8686,3.86142,3.86211,5250000.0
2008-12-11 20:46:00,3.86906,3.86968,3.86906,3.86968,1500000.0
2008-12-11 20:47:00,3.86349,3.86713,3.86286,3.86286,3750000.0
2008-12-11 20:48:00,3.85693,3.8665,3.85693,3.86534,6760000.0
2008-12-11 20:49:00,3.86708,3.86724,3.86264,3.86683,6000000.0
2008-12-11 20:50:00,3.86503,3.86817,3.85787,3.86817,4500000.0
2008-12-11 20:51:00,3.86542,3.86913,3.85896,3.86913,3000000.0
2008-12-11 20:52:00,3.86849,3.86924,3.86849,3.86924,1500000.0
2008-12-11 20:53:00,3.8638,3.8673,3.86148,3.86556,3000000.0
2008-12-11 20:54:00,3.85867,3.8689,3.85685,3.8689,4510000.0
2008-12-11 20:55:00,3.8659,3.86894,3.86402,3.86894,3000000.0
2008-12-11 20:56:00,3.86679,3.86679,3.85817,3.85817,2630000.0
2008-12-11 20:57:00,3.85843,3.86881,3.85843,3.86881,4500000.0
2008-12-11 20:58:00,3.8689,3.8689,3.85936,3.86772,5630000.0
2008-12-11 20:59:00,3.86157,3.87258,3.86157,3.86605,12380000.0
2008-12-11 21:00:00,3.87007,3.87007,3.86636,3.86904,5630000.0
2008-12-11 21:01:00,3.85952,3.86191,3.85952,3.86191,1500000.0
2008-12-11 21:03:00,3.86653,3.86693,3.86376,3.86376,5630000.0
2008-12-11 21:04:00,3.86775,3.8679,3.85871,3.86745,4880000.0
2008-12-11 21:05:00,3.86748,3.86775,3.86052,3.86763,4890000.0
2008-12-11 21:06:00,3.86395,3.86935,3.86395,3.86798,5250000.0
2008-12-11 21:07:00,3.86582,3.86829,3.8589,3.86774,7130000.0
2008-12-11 21:09:00,3.86589,3.86741,3.85754,3.86313,5250000.0
2008-12-11 21:11:00,3.86234,3.8673,3.85964,3.85964,5250000.0
2008-12-11 21:12:00,3.86377,3.86377,3.86244,3.86244,1130000.0
2008-12-11 21:13:00,3.86743,3.86829,3.86367,3.86829,3750000.0
2008-12-11 21:14:00,3.87162,3.87541,3.86301,3.8646,9770000.0
2008-12-11 21:15:00,3.87575,3.87575,3.86453,3.86453,3380000.0
2008-12-11 21:16:00,3.86712,3.86712,3.86159,3.86271,2250000.0
2008-12-11 21:18:00,3.86639,3.8696,3.86405,3.86405,2250000.0
2008-12-11 21:19:00,3.86702,3.86925,3.85851,3.86925,6000000.0
2008-12-11 21:20:00,3.86688,3.86895,3.85919,3.86895,7500000.0
2008-12-11 21:24:00,3.86731,3.86943,3.85975,3.86545,5250000.0
2008-12-11 21:30:00,3.86707,3.86877,3.85915,3.86521,5250000.0
2008-12-11 21:35:00,3.86992,3.87013,3.86448,3.86669,3380000.0
2008-12-11 21:36:00,3.86998,3.87125,3.86963,3.87015,4500000.0
2008-12-11 21:37:00,3.86965,3.87278,3.86288,3.87164,10500000.0
2008-12-11 21:39:00,3.86729,3.86921,3.8594,3.86514,5250000.0
2008-12-11 21:41:00,3.86426,3.867,3.85851,3.86479,5250000.0
2008-12-11 21:42:00,3.86122,3.86697,3.86122,3.86697,3000000.0
2008-12-11 21:43:00,3.86815,3.86815,3.85721,3.86683,6000000.0
2008-12-11 21:44:00,3.86404,3.86912,3.85972,3.86383,18000000.0
2008-12-11 21:45:00,3.8665,3.86948,3.8665,3.86948,3000000.0
2008-12-11 21:49:00,3.86734,3.86958,3.85971,3.86495,5250000.0
2008-12-11 21:51:00,3.87106,3.87106,3.86803,3.86996,6000000.0
2008-12-11 21:52:00,3.85558,3.86612,3.85558,3.86568,5250000.0
2008-12-11 21:53:00,3.86643,3.87327,3.86331,3.87133,8250000.0
2008-12-11 21:54:00,3.87065,3.87142,3.86152,3.86548,8250000.0
2008-12-11 21:56:00,3.86475,3.87172,3.86435,3.86435,3750000.0
2008-12-11 21:57:00,3.87239,3.87239,3.86185,3.86185,3750000.0
2008-12-11 21:58:00,3.87016,3.87481,3.87016,3.87221,6000000.0
2008-12-11 21:59:00,3.87731,3.87876,3.86914,3.87258,15750000.0
2008-12-11 22:00:00,3.8799,3.88572,3.87708,3.8788,5250000.0
2008-12-11 22:01:00,3.87738,3.88185,3.87285,3.87947,12760000.0
2008-12-11 22:02:00,3.87269,3.8776,3.87269,3.87647,4500000.0
2008-12-11 22:06:00,3.87584,3.87622,3.86734,3.87331,5250000.0
2008-12-11 22:09:00,3.8688,3.87792,3.86807,3.87522,5250000.0
2008-12-11 22:10:00,3.87267,3.88394,3.87267,3.87954,4510000.0
2008-12-11 22:11:00,3.88117,3.88332,3.87392,3.88065,6020000.0
2008-12-11 22:14:00,3.88102,3.88102,3.87162,3.87455,8630000.0
2008-12-11 22:15:00,3.87539,3.88517,3.87539,3.88517,3000000.0
2008-12-11 22:17:00,3.87308,3.87443,3.86314,3.87259,4500000.0
2008-12-11 22:18:00,3.87445,3.87445,3.86994,3.86994,1500000.0
2008-12-11 22:19:00,3.87181,3.87401,3.86452,3.87356,6750000.0
2008-12-11 22:24:00,3.87778,3.88192,3.87225,3.88192,7500000.0
2008-12-11 22:25:00,3.8762,3.88083,3.8762,3.87963,2630000.0
2008-12-11 22:26:00,3.87658,3.87658,3.86367,3.87088,4130000.0
2008-12-11 22:27:00,3.869,3.87602,3.869,3.86955,3750000.0
2008-12-11 22:28:00,3.87825,3.87837,3.87309,3.87771,5630000.0
2008-12-11 22:30:00,3.87941,3.88015,3.87521,3.88015,5250000.0
2008-12-11 22:31:00,3.8782,3.87954,3.87365,3.87913,4880000.0
2008-12-11 22:32:00,3.87481,3.87712,3.86638,3.87703,9000000.0
2008-12-11 22:35:00,3.87722,3.87904,3.86937,3.8749,5250000.0
2008-12-11 22:38:00,3.87648,3.87648,3.8673,3.87265,5250000.0
2008-12-11 22:40:00,3.87624,3.87836,3.868,3.87314,5250000.0
2008-12-11 22:42:00,3.87441,3.88093,3.87441,3.87758,5630000.0
2008-12-11 22:43:00,3.87554,3.87554,3.8713,3.87527,2250000.0
2008-12-11 22:44:00,3.87977,3.87977,3.86803,3.87285,11640000.0
2008-12-11 22:45:00,3.88137,3.88137,3.88137,3.88137,750000.0
2008-12-11 22:46:00,3.87741,3.88001,3.86631,3.87936,7510000.0
2008-12-11 22:48:00,3.87802,3.88055,3.87048,3.88055,6750000.0
2008-12-11 22:49:00,3.87399,3.88049,3.86999,3.86999,4500000.0
2008-12-11 22:50:00,3.86376,3.87293,3.86376,3.86771,7510000.0
2008-12-11 22:51:00,3.86712,3.87198,3.86182,3.87198,12000000.0
2008-12-11 22:58:00,3.86903,3.87534,3.86595,3.87205,7500000.0
2008-12-11 23:00:00,3.87343,3.87422,3.86532,3.86532,6000000.0
2008-12-11 23:03:00,3.87097,3.87303,3.85986,3.86962,8250000.0
2008-12-11 23:04:00,3.87202,3.87547,3.87006,3.87522,5250000.0
2008-12-11 23:05:00,3.87016,3.87551,3.87016,3.87447,5250000.0
2008-12-11 23:15:00,3.87537,3.87752,3.86812,3.87347,5250000.0
2008-12-11 23:16:00,3.87599,3.87599,3.8718,3.8718,1500000.0
2008-12-11 23:23:00,3.86649,3.8685,3.8587,3.86496,5250000.0
2008-12-11 23:30:00,3.86488,3.86488,3.86488,3.86488,380000.0
2008-12-11 23:31:00,3.86229,3.86766,3.86144,3.86537,6000000.0
2008-12-11 23:32:00,3.86457,3.86457,3.86003,3.86003,1500000.0
2008-12-11 23:33:00,3.86047,3.86422,3.85392,3.86406,8260000.0
2008-12-11 23:34:00,3.86835,3.87739,3.8619,3.87739,4130000.0
2008-12-11 23:35:00,3.8681,3.87464,3.86196,3.86196,2250000.0
2008-12-11 23:36:00,3.85965,3.86503,3.85556,3.85587,6760000.0
2008-12-11 23:37:00,3.86367,3.86466,3.86012,3.86466,6380000.0
2008-12-11 23:40:00,3.87003,3.8761,3.86287,3.87417,5250000.0
2008-12-11 23:45:00,3.87567,3.87782,3.86842,3.87377,5250000.0
2008-12-11 23:46:00,3.87389,3.87389,3.87291,3.87291,1500000.0
2008-12-11 23:58:00,3.86921,3.86953,3.8607,3.86696,5250000.0
2008-12-12 00:00:00,3.87547,3.87762,3.86822,3.87357,5250000.0
2008-12-12 00:04:00,3.86978,3.87136,3.86148,3.86702,5250000.0
2008-12-12 00:11:00,3.86995,3.87285,3.86272,3.86822,5250000.0
2008-12-12 00:15:00,3.88017,3.88232,3.87292,3.87827,5250000.0
2008-12-12 00:17:00,3.86911,3.86996,3.86091,3.86717,5250000.0
2008-12-12 00:22:00,3.87043,3.87094,3.86261,3.87048,6000000.0
2008-12-12 00:24:00,3.87691,3.8776,3.86736,3.86889,6760000.0
2008-12-12 00:25:00,3.87113,3.87174,3.87113,3.87118,2250000.0
2008-12-12 00:30:00,3.87517,3.87732,3.86792,3.87327,5250000.0
2008-12-12 00:34:00,3.87938,3.87964,3.87012,3.87886,8260000.0
2008-12-12 00:35:00,3.88241,3.89579,3.88075,3.89555,4880000.0
2008-12-12 00:36:00,3.89749,3.89939,3.896,3.89939,3380000.0
2008-12-12 00:37:00,3.90046,3.90046,3.88653,3.88653,8630000.0
2008-12-12 00:38:00,3.88972,3.89032,3.8844,3.88773,12750000.0
2008-12-12 00:39:00,3.8794,3.8794,3.87496,3.87675,3000000.0
2008-12-12 00:40:00,3.8818,3.88676,3.87875,3.88054,3380000.0
2008-12-12 00:41:00,3.87744,3.88842,3.87744,3.88702,7880000.0
2008-12-12 00:42:00,3.89425,3.89478,3.88901,3.89385,6010000.0
2008-12-12 00:43:00,3.8939,3.89493,3.88748,3.89143,6000000.0
2008-12-12 00:44:00,3.89384,3.8947,3.88518,3.89253,8640000.0
2008-12-12 00:45:00,3.89199,3.89664,3.88804,3.88906,8250000.0
2008-12-12 00:46:00,3.89319,3.89414,3.88886,3.88886,4880000.0
2008-12-12 00:47:00,3.88423,3.89449,3.88423,3.88499,6750000.0
2008-12-12 00:48:00,3.89187,3.894,3.88445,3.89272,7880000.0
2008-12-12 00:49:00,3.89376,3.89376,3.89143,3.89143,1500000.0
2008-12-12 00:50:00,3.8889,3.89318,3.88497,3.88497,4500000.0
2008-12-12 00:51:00,3.8899,3.89403,3.8899,3.89345,3750000.0
2008-12-12 00:52:00,3.88864,3.89401,3.88852,3.89401,5250000.0
2008-12-12 00:53:00,3.88766,3.89726,3.88766,3.89509,6390000.0
2008-12-12 00:54:00,3.89263,3.89263,3.87826,3.87826,5630000.0
2008-12-12 00:55:00,3.87979,3.88765,3.87804,3.88154,10130000.0
2008-12-12 00:56:00,3.87663,3.87867,3.8698,3.87441,6000000.0
2008-12-12 00:58:00,3.87559,3.8772,3.86817,3.87288,9000000.0
2008-12-12 00:59:00,3.87921,3.87983,3.87131,3.87592,9000000.0
2008-12-12 01:00:00,3.88231,3.88231,3.86773,3.87806,9750000.0
2008-12-12 01:01:00,3.87846,3.87846,3.86675,3.87196,11270000.0
2008-12-12 01:02:00,3.87936,3.87936,3.86977,3.87408,9750000.0
2008-12-12 01:03:00,3.87845,3.87938,3.87066,3.87487,5640000.0
2008-12-12 01:04:00,3.87924,3.87924,3.87671,3.87679,7130000.0
2008-12-12 01:05:00,3.87777,3.88632,3.87376,3.87571,7880000.0
2008-12-12 01:06:00,3.8792,3.88024,3.87028,3.88024,6750000.0
2008-12-12 01:07:00,3.87739,3.88046,3.87088,3.88005,6380000.0
2008-12-12 01:08:00,3.87403,3.88061,3.87096,3.87965,7130000.0
2008-12-12 01:09:00,3.87542,3.88169,3.87074,3.88008,6000000.0
2008-12-12 01:10:00,3.87833,3.88057,3.87195,3.8759,4880000.0
2008-12-12 01:11:00,3.88033,3.88033,3.87354,3.87854,7500000.0
2008-12-12 01:12:00,3.87849,3.87942,3.87002,3.87877,6380000.0
2008-12-12 01:13:00,3.87453,3.88039,3.87419,3.87419,7130000.0
2008-12-12 01:14:00,3.87902,3.87918,3.86962,3.87368,17640000.0
2008-12-12 01:15:00,3.87547,3.88218,3.87501,3.87893,3380000.0
2008-12-12 01:16:00,3.87877,3.87884,3.87508,3.87867,5250000.0
2008-12-12 01:17:00,3.87583,3.88201,3.87465,3.87873,6000000.0
2008-12-12 01:18:00,3.87724,3.87745,3.86719,3.87257,6380000.0
2008-12-12 01:19:00,3.87875,3.88013,3.87459,3.87984,5260000.0
2008-12-12 01:20:00,3.87752,3.87786,3.86851,3.87756,7500000.0
2008-12-12 01:21:00,3.8742,3.87892,3.87059,3.87517,4880000.0
2008-12-12 01:22:00,3.87364,3.87841,3.86894,3.8776,5250000.0
2008-12-12 01:23:00,3.88881,3.89129,3.88521,3.88788,6000000.0
2008-12-12 01:24:00,3.87792,3.87902,3.8735,3.87858,4510000.0
2008-12-12 01:26:00,3.8747,3.88008,3.87144,3.88008,6750000.0
2008-12-12 01:27:00,3.87363,3.87912,3.87363,3.87912,3750000.0
2008-12-12 01:28:00,3.86971,3.87893,3.86971,3.87893,4880000.0
2008-12-12 01:29:00,3.87991,3.88054,3.87052,3.87321,13130000.0
2008-12-12 01:30:00,3.87902,3.88262,3.87331,3.87647,8260000.0
2008-12-12 01:31:00,3.86976,3.87962,3.86976,3.87472,12000000.0
2008-12-12 01:32:00,3.87817,3.88099,3.87483,3.87874,4880000.0
2008-12-12 01:33:00,3.87471,3.88114,3.8742,3.87585,7130000.0
2008-12-12 01:34:00,3.87869,3.88144,3.87076,3.8793,6750000.0
2008-12-12 01:35:00,3.87803,3.87954,3.87366,3.87366,4880000.0
2008-12-12 01:36:00,3.87475,3.88555,3.87475,3.8808,7500000.0
2008-12-12 01:37:00,3.87961,3.88323,3.87715,3.8772,4140000.0
2008-12-12 01:38:00,3.87713,3.87846,3.8721,3.8721,2630000.0
2008-12-12 01:39:00,3.87528,3.88042,3.8705,3.87745,7130000.0
2008-12-12 01:40:00,3.87649,3.87899,3.87357,3.87842,7130000.0
2008-12-12 01:41:00,3.87444,3.8799,3.87444,3.8799,4130000.0
2008-12-12 01:42:00,3.87931,3.87971,3.87006,3.87006,6000000.0
2008-12-12 01:43:00,3.87578,3.87975,3.86965,3.87667,8250000.0
2008-12-12 01:44:00,3.87614,3.87714,3.86686,3.87673,8250000.0
2008-12-12 01:45:00,3.88004,3.88071,3.87013,3.87013,4130000.0
2008-12-12 01:46:00,3.88148,3.88469,3.87018,3.87865,5250000.0
2008-12-12 01:47:00,3.87875,3.87875,3.87868,3.87868,1500000.0
2008-12-12 01:48:00,3.87926,3.87927,3.86784,3.87333,7130000.0
2008-12-12 01:49:00,3.87605,3.88059,3.87021,3.87418,5250000.0
2008-12-12 01:50:00,3.87034,3.88003,3.87034,3.87977,4510000.0
2008-12-12 01:51:00,3.8764,3.88049,3.87058,3.87058,6000000.0
2008-12-12 01:52:00,3.8749,3.87856,3.87327,3.8758,5250000.0
2008-12-12 01:53:00,3.87351,3.87832,3.87143,3.87832,7880000.0
2008-12-12 01:54:00,3.87961,3.88043,3.87035,3.87035,4880000.0
2008-12-12 01:55:00,3.87951,3.87951,3.87348,3.87348,3750000.0
2008-12-12 01:56:00,3.87461,3.87857,3.87413,3.87655,5630000.0
2008-12-12 01:57:00,3.87434,3.8799,3.87434,3.87813,5250000.0
2008-12-12 01:58:00,3.87385,3.87927,3.87385,3.87893,5630000.0
2008-12-12 02:01:00,3.87794,3.87892,3.86977,3.87523,3750000.0
2008-12-12 02:02:00,3.87471,3.87984,3.87075,3.87242,8250000.0
2008-12-12 02:03:00,3.87737,3.88021,3.87314,3.87458,6380000.0
2008-12-12 02:04:00,3.87915,3.87915,3.87242,3.87452,6380000.0
2008-12-12 02:05:00,3.8742,3.87895,3.87211,3.8729,6000000.0
2008-12-12 02:06:00,3.87783,3.87864,3.86836,3.87864,6380000.0
2008-12-12 02:07:00,3.87541,3.87845,3.86941,3.86941,6000000.0
2008-12-12 02:08:00,3.87941,3.88028,3.8746,3.8746,5630000.0
2008-12-12 02:09:00,3.87315,3.87914,3.8691,3.87914,6380000.0
2008-12-12 02:10:00,3.87361,3.87798,3.87176,3.87472,7130000.0
2008-12-12 02:11:00,3.87449,3.88101,3.87413,3.87916,4880000.0
2008-12-12 02:12:00,3.87468,3.87858,3.86914,3.86914,4880000.0
2008-12-12 02:13:00,3.8793,3.87979,3.87284,3.87827,6750000.0
2008-12-12 02:14:00,3.87762,3.8804,3.87078,3.87953,9380000.0
2008-12-12 02:15:00,3.88008,3.88456,3.87621,3.87816,5630000.0
2008-12-12 02:16:00,3.87343,3.87762,3.86927,3.86927,3000000.0
2008-12-12 02:17:00,3.87951,3.8796,3.87462,3.87525,6750000.0
2008-12-12 02:18:00,3.87843,3.88001,3.8697,3.87529,7500000.0
2008-12-12 02:19:00,3.87948,3.89021,3.87494,3.89021,4880000.0
2008-12-12 02:20:00,3.88648,3.88648,3.87395,3.87395,3750000.0
2008-12-12 02:21:00,3.87759,3.87955,3.87274,3.87829,7500000.0
2008-12-12 02:22:00,3.87887,3.8796,3.87059,3.87942,4880000.0
2008-12-12 02:23:00,3.87859,3.8794,3.87275,3.87935,6010000.0
2008-12-12 02:24:00,3.87868,3.87997,3.87535,3.87584,4890000.0
2008-12-12 02:25:00,3.87612,3.87913,3.86811,3.87762,9010000.0
2008-12-12 02:26:00,3.87373,3.87805,3.86967,3.87418,5250000.0
2008-12-12 02:27:00,3.87501,3.87929,3.87501,3.87868,6000000.0
2008-12-12 02:28:00,3.87252,3.88652,3.87252,3.88458,4880000.0
2008-12-12 02:29:00,3.88924,3.88924,3.87433,3.87433,9750000.0
2008-12-12 02:30:00,3.88541,3.88541,3.87485,3.87884,4880000.0
2008-12-12 02:31:00,3.86982,3.88193,3.86982,3.8806,5630000.0
2008-12-12 02:32:00,3.87928,3.87928,3.86976,3.86976,6000000.0
2008-12-12 02:33:00,3.87872,3.88014,3.87724,3.87827,4510000.0
2008-12-12 02:34:00,3.88036,3.88036,3.87284,3.87284,6000000.0
2008-12-12 02:35:00,3.87714,3.8789,3.87203,3.87852,5630000.0
2008-12-12 02:36:00,3.87748,3.87886,3.87235,3.87235,8250000.0
2008-12-12 02:37:00,3.87821,3.8805,3.86993,3.86993,5630000.0
2008-12-12 02:38:00,3.87932,3.87978,3.87206,3.87799,6750000.0
2008-12-12 02:39:00,3.88108,3.88108,3.86869,3.86869,4880000.0
2008-12-12 02:40:00,3.8797,3.8797,3.87521,3.87521,4880000.0
2008-12-12 02:41:00,3.87844,3.8792,3.87301,3.8792,6380000.0
2008-12-12 02:42:00,3.87737,3.87885,3.87287,3.87798,6380000.0
2008-12-12 02:43:00,3.87677,3.88018,3.87444,3.87962,5250000.0
2008-12-12 02:44:00,3.8762,3.88684,3.87336,3.87465,10130000.0
2008-12-12 02:45:00,3.87912,3.88407,3.87295,3.8798,5260000.0
2008-12-12 02:46:00,3.87368,3.87941,3.87368,3.87941,6760000.0
2008-12-12 02:47:00,3.87836,3.87925,3.87399,3.87399,6380000.0
2008-12-12 02:48:00,3.8796,3.88001,3.86982,3.87673,6760000.0
2008-12-12 02:49:00,3.86912,3.88027,3.86912,3.87844,5260000.0
2008-12-12 02:50:00,3.87652,3.8787,3.8688,3.87834,7880000.0
2008-12-12 02:51:00,3.8751,3.87824,3.87476,3.87824,4880000.0
2008-12-12 02:52:00,3.87076,3.87939,3.8703,3.87504,8630000.0
2008-12-12 02:53:00,3.87737,3.88078,3.87155,3.87466,7500000.0
2008-12-12 02:54:00,3.87836,3.88039,3.87307,3.87478,7500000.0
2008-12-12 02:55:00,3.87945,3.87993,3.87015,3.87015,7510000.0
2008-12-12 02:56:00,3.87882,3.8799,3.87305,3.87989,6750000.0
2008-12-12 02:57:00,3.87972,3.88016,3.87061,3.87446,6380000.0
2008-12-12 02:58:00,3.88015,3.8824,3.87515,3.87525,5250000.0
2008-12-12 02:59:00,3.8761,3.87775,3.86554,3.87775,10880000.0
2008-12-12 03:00:00,3.88555,3.88555,3.87621,3.87621,4500000.0
2008-12-12 03:02:00,3.87496,3.87963,3.86708,3.87963,6000000.0
2008-12-12 03:03:00,3.87895,3.87981,3.87058,3.87159,5260000.0
2008-12-12 03:04:00,3.87875,3.88098,3.86897,3.87443,7900000.0
2008-12-12 03:05:00,3.87833,3.87921,3.87415,3.87921,3380000.0
2008-12-12 03:06:00,3.88079,3.88562,3.87926,3.87947,4880000.0
2008-12-12 03:07:00,3.87521,3.87946,3.87521,3.87946,1500000.0
2008-12-12 03:08:00,3.86967,3.87895,3.86967,3.87819,7510000.0
2008-12-12 03:09:00,3.87548,3.87944,3.87408,3.87862,5250000.0
2008-12-12 03:10:00,3.87769,3.88015,3.87312,3.87524,5630000.0
2008-12-12 03:11:00,3.87763,3.87946,3.8698,3.87858,7880000.0
2008-12-12 03:12:00,3.87987,3.87987,3.87246,3.8742,6760000.0
2008-12-12 03:13:00,3.87237,3.87916,3.86895,3.87893,10890000.0
2008-12-12 03:14:00,3.87686,3.88154,3.87642,3.87851,4510000.0
2008-12-12 03:15:00,3.88685,3.88866,3.87733,3.87733,6380000.0
2008-12-12 03:16:00,3.87846,3.87964,3.87015,3.87901,5630000.0
2008-12-12 03:17:00,3.87314,3.8772,3.86538,3.8772,12380000.0
2008-12-12 03:18:00,3.87815,3.87905,3.87072,3.87781,8630000.0
2008-12-12 03:19:00,3.87013,3.88092,3.87013,3.87461,7500000.0
2008-12-12 03:20:00,3.87643,3.8791,3.87336,3.8791,9380000.0
2008-12-12 03:21:00,3.87793,3.88271,3.87111,3.87652,7500000.0
2008-12-12 03:22:00,3.88017,3.88017,3.86817,3.87789,7130000.0
2008-12-12 03:23:00,3.87955,3.8807,3.87074,3.87916,6000000.0
2008-12-12 03:24:00,3.87924,3.8822,3.87103,3.87103,6000000.0
2008-12-12 03:25:00,3.87905,3.87905,3.87157,3.87736,9000000.0
2008-12-12 03:26:00,3.87656,3.87848,3.87257,3.87464,6750000.0
2008-12-12 03:27:00,3.87388,3.88434,3.87001,3.88122,7890000.0
2008-12-12 03:28:00,3.87749,3.87914,3.86989,3.87373,7140000.0
2008-12-12 03:29:00,3.87356,3.87856,3.86755,3.87856,11260000.0
2008-12-12 03:30:00,3.87814,3.8882,3.87502,3.87502,16880000.0
2008-12-12 03:31:00,3.87809,3.87809,3.86429,3.87041,10510000.0
2008-12-12 03:32:00,3.88041,3.88851,3.87123,3.88811,9380000.0
2008-12-12 03:33:00,3.87364,3.88598,3.87218,3.88014,8260000.0
2008-12-12 03:34:00,3.87547,3.88033,3.87034,3.87852,10510000.0
2008-12-12 03:35:00,3.8743,3.87976,3.86963,3.87407,10510000.0
2008-12-12 03:36:00,3.87584,3.87764,3.86709,3.87764,11260000.0
2008-12-12 03:37:00,3.87687,3.8796,3.87415,3.87524,12380000.0
2008-12-12 03:38:00,3.8736,3.87662,3.86669,3.87662,10510000.0
2008-12-12 03:39:00,3.87815,3.88667,3.87351,3.87544,10880000.0
2008-12-12 03:40:00,3.87854,3.8886,3.87517,3.87517,12010000.0
2008-12-12 03:41:00,3.88027,3.88283,3.87465,3.88031,10510000.0
2008-12-12 03:42:00,3.87784,3.87909,3.86921,3.87893,11250000.0
2008-12-12 03:43:00,3.87708,3.87883,3.86812,3.86812,10140000.0
2008-12-12 03:44:00,3.87832,3.87886,3.86809,3.87204,10130000.0
2008-12-12 03:45:00,3.88073,3.88073,3.87813,3.87813,3750000.0
2008-12-12 03:46:00,3.87934,3.87934,3.86992,3.87706,5250000.0
2008-12-12 03:47:00,3.87799,3.87799,3.86881,3.87425,6380000.0
2008-12-12 03:48:00,3.88002,3.88285,3.87033,3.87033,8640000.0
2008-12-12 03:49:00,3.87711,3.87895,3.86891,3.87344,9380000.0
2008-12-12 03:50:00,3.87817,3.87845,3.87188,3.87291,4510000.0
2008-12-12 03:51:00,3.87817,3.87931,3.87537,3.87734,5630000.0
2008-12-12 03:52:00,3.87697,3.8791,3.86942,3.87902,6000000.0
2008-12-12 03:53:00,3.88012,3.88062,3.8675,3.87877,12750000.0
2008-12-12 03:54:00,3.87787,3.87938,3.87231,3.87789,6000000.0
2008-12-12 03:55:00,3.87421,3.87829,3.87073,3.87829,7140000.0
2008-12-12 03:56:00,3.87879,3.87949,3.87052,3.87949,6750000.0
2008-12-12 03:57:00,3.87325,3.88077,3.87165,3.87488,15760000.0
2008-12-12 03:58:00,3.87881,3.87934,3.87161,3.8781,6010000.0
2008-12-12 03:59:00,3.87851,3.87942,3.86904,3.87926,5260000.0
2008-12-12 04:00:00,3.88557,3.88557,3.87467,3.87858,6380000.0
2008-12-12 04:01:00,3.87287,3.87678,3.86846,3.87678,6010000.0
2008-12-12 04:02:00,3.87736,3.88261,3.87168,3.87601,6010000.0
2008-12-12 04:03:00,3.87153,3.87719,3.86928,3.8729,3010000.0
2008-12-12 04:04:00,3.88073,3.88371,3.87224,3.8807,7880000.0
2008-12-12 04:05:00,3.87851,3.87924,3.87514,3.87913,5250000.0
2008-12-12 04:06:00,3.88028,3.88451,3.87666,3.87666,3760000.0
2008-12-12 04:07:00,3.8771,3.87954,3.86826,3.87672,13130000.0
2008-12-12 04:08:00,3.879,3.879,3.87253,3.87829,6000000.0
2008-12-12 04:09:00,3.87855,3.87936,3.8698,3.87764,7510000.0
2008-12-12 04:10:00,3.87383,3.87916,3.86885,3.8778,7880000.0
2008-12-12 04:11:00,3.87355,3.87931,3.87061,3.87931,4130000.0
2008-12-12 04:12:00,3.87078,3.87985,3.87035,3.87035,3380000.0
2008-12-12 04:13:00,3.87947,3.88053,3.87402,3.87402,6000000.0
2008-12-12 04:14:00,3.87777,3.88108,3.87063,3.87514,6750000.0
2008-12-12 04:15:00,3.88317,3.88317,3.8746,3.8746,4130000.0
2008-12-12 04:16:00,3.86944,3.87862,3.86944,3.8741,4500000.0
2008-12-12 04:17:00,3.8781,3.88259,3.86917,3.88008,8630000.0
2008-12-12 04:18:00,3.87427,3.88019,3.8704,3.8704,5250000.0
2008-12-12 04:19:00,3.87827,3.87968,3.87456,3.87941,8260000.0
2008-12-12 04:20:00,3.87655,3.87883,3.86913,3.87739,9010000.0
2008-12-12 04:21:00,3.87346,3.87941,3.86961,3.87697,6760000.0
2008-12-12 04:22:00,3.87895,3.87895,3.86656,3.87487,5630000.0
2008-12-12 04:23:00,3.87454,3.87893,3.86946,3.87347,6760000.0
2008-12-12 04:24:00,3.86848,3.87799,3.86848,3.87741,6000000.0
2008-12-12 04:25:00,3.87968,3.8801,3.87059,3.87059,7500000.0
2008-12-12 04:26:00,3.87975,3.88809,3.87413,3.87589,6760000.0
2008-12-12 04:27:00,3.87744,3.8853,3.87744,3.88106,5630000.0
2008-12-12 04:28:00,3.87543,3.88219,3.87445,3.88045,6380000.0
2008-12-12 04:29:00,3.87313,3.87894,3.86923,3.87531,6750000.0
2008-12-12 04:30:00,3.88546,3.88624,3.87278,3.87438,7880000.0
2008-12-12 04:31:00,3.87756,3.885,3.87455,3.88101,7500000.0
2008-12-12 04:32:00,3.88028,3.88079,3.86911,3.86911,8260000.0
2008-12-12 04:33:00,3.86982,3.87954,3.86969,3.8738,8250000.0
2008-12-12 04:34:00,3.87497,3.8792,3.87454,3.8792,8260000.0
2008-12-12 04:35:00,3.87615,3.87724,3.86763,3.87446,9390000.0
2008-12-12 04:36:00,3.87436,3.87807,3.86727,3.87646,7880000.0
2008-12-12 04:37:00,3.87934,3.87971,3.87242,3.87815,3750000.0
2008-12-12 04:38:00,3.87221,3.87926,3.87221,3.87855,4880000.0
2008-12-12 04:39:00,3.87787,3.88142,3.8711,3.87925,6750000.0
2008-12-12 04:40:00,3.87286,3.87807,3.86907,3.87387,6010000.0
2008-12-12 04:41:00,3.87603,3.87793,3.86796,3.87431,6000000.0
2008-12-12 04:42:00,3.86913,3.87921,3.86862,3.8787,6760000.0
2008-12-12 04:43:00,3.87762,3.87952,3.86738,3.86852,6380000.0
2008-12-12 04:44:00,3.87955,3.87955,3.86721,3.87209,10510000.0
2008-12-12 04:45:00,3.88028,3.88258,3.87637,3.87921,5250000.0
2008-12-12 04:46:00,3.87809,3.87974,3.8748,3.87876,4880000.0
2008-12-12 04:47:00,3.87366,3.87977,3.87016,3.87896,7130000.0
2008-12-12 04:48:00,3.87206,3.87375,3.86972,3.86972,3000000.0
2008-12-12 04:49:00,3.87554,3.8815,3.86939,3.87559,6760000.0
2008-12-12 04:50:00,3.87908,3.87929,3.87406,3.87859,6760000.0
2008-12-12 04:51:00,3.87727,3.88001,3.87002,3.87799,11260000.0
2008-12-12 04:52:00,3.8787,3.87904,3.86954,3.87702,6750000.0
2008-12-12 04:53:00,3.87008,3.88787,3.87008,3.88787,3380000.0
2008-12-12 04:54:00,3.87932,3.88652,3.87109,3.87889,10880000.0
2008-12-12 04:55:00,3.87922,3.87926,3.87547,3.87926,3000000.0
2008-12-12 04:57:00,3.87849,3.87889,3.86748,3.87609,12390000.0
2008-12-12 04:58:00,3.88008,3.88292,3.8699,3.88029,14630000.0
2008-12-12 04:59:00,3.88089,3.88717,3.87341,3.87622,14640000.0
2008-12-12 05:00:00,3.88739,3.88739,3.87543,3.8805,13880000.0
2008-12-12 05:01:00,3.8771,3.87945,3.86985,3.87862,11630000.0
2008-12-12 05:02:00,3.87969,3.88045,3.87217,3.8786,7880000.0
2008-12-12 05:03:00,3.87949,3.88365,3.87543,3.87543,6380000.0
2008-12-12 05:04:00,3.87796,3.88267,3.87075,3.87999,7880000.0
2008-12-12 05:05:00,3.87768,3.88041,3.87022,3.87932,6000000.0
2008-12-12 05:06:00,3.8746,3.87821,3.86721,3.8676,7880000.0
2008-12-12 05:07:00,3.874,3.87809,3.87252,3.87288,4880000.0
2008-12-12 05:08:00,3.86855,3.87922,3.86855,3.87673,4880000.0
2008-12-12 05:09:00,3.87724,3.87965,3.86978,3.87563,12390000.0
2008-12-12 05:10:00,3.88091,3.88713,3.87515,3.87896,6000000.0
2008-12-12 05:11:00,3.87842,3.88235,3.87174,3.88082,6750000.0
2008-12-12 05:12:00,3.87224,3.88781,3.87224,3.88,6000000.0
2008-12-12 05:13:00,3.8803,3.88233,3.87227,3.87729,12750000.0
2008-12-12 05:14:00,3.8736,3.88001,3.87114,3.87376,10130000.0
2008-12-12 05:15:00,3.8777,3.88242,3.86872,3.8733,16130000.0
2008-12-12 05:16:00,3.87658,3.88671,3.87191,3.88356,12760000.0
2008-12-12 05:17:00,3.88202,3.89105,3.87406,3.87406,5250000.0
2008-12-12 05:18:00,3.87814,3.87963,3.87296,3.87956,6750000.0
2008-12-12 05:19:00,3.87702,3.88421,3.87251,3.87895,15750000.0
2008-12-12 05:20:00,3.87493,3.88019,3.86945,3.87797,12000000.0
2008-12-12 05:21:00,3.87397,3.88029,3.8735,3.87446,14630000.0
2008-12-12 05:22:00,3.86965,3.87915,3.8695,3.87406,12000000.0
2008-12-12 05:23:00,3.8768,3.87982,3.87047,3.87978,13510000.0
2008-12-12 05:24:00,3.8776,3.87864,3.86799,3.86954,10130000.0
2008-12-12 05:25:00,3.88007,3.88633,3.87468,3.87906,10130000.0
2008-12-12 05:26:00,3.87293,3.87655,3.86893,3.86893,3380000.0
2008-12-12 05:27:00,3.87386,3.87891,3.86962,3.87891,8250000.0
2008-12-12 05:28:00,3.87448,3.87895,3.8683,3.87895,15380000.0
2008-12-12 05:29:00,3.87987,3.87987,3.87421,3.87421,5250000.0
2008-12-12 05:30:00,3.88572,3.88572,3.86886,3.87755,13140000.0
2008-12-12 05:31:00,3.87866,3.87866,3.86956,3.87558,5250000.0
2008-12-12 05:32:00,3.87333,3.88139,3.87056,3.88,13880000.0
2008-12-12 05:33:00,3.87803,3.88052,3.87003,3.87218,13130000.0
2008-12-12 05:34:00,3.87783,3.88537,3.87208,3.87912,15010000.0
2008-12-12 05:35:00,3.87522,3.87852,3.8733,3.87474,7500000.0
2008-12-12 05:36:00,3.87349,3.8788,3.86796,3.8788,8640000.0
2008-12-12 05:37:00,3.87745,3.8804,3.87513,3.87908,6750000.0
2008-12-12 05:38:00,3.8792,3.8799,3.87064,3.87064,6760000.0
2008-12-12 05:39:00,3.87519,3.87846,3.86617,3.87424,7880000.0
2008-12-12 05:40:00,3.87337,3.87954,3.87044,3.87954,4130000.0
2008-12-12 05:41:00,3.87889,3.87977,3.87015,3.87502,7880000.0
2008-12-12 05:42:00,3.87617,3.87918,3.87093,3.87093,9380000.0
2008-12-12 05:43:00,3.87592,3.87758,3.86717,3.87297,14630000.0
2008-12-12 05:44:00,3.87761,3.88347,3.87159,3.88086,13880000.0
2008-12-12 05:45:00,3.88175,3.88175,3.87393,3.87886,5250000.0
2008-12-12 05:46:00,3.87694,3.87874,3.87346,3.87872,7130000.0
2008-12-12 05:47:00,3.87315,3.87819,3.86911,3.86911,7500000.0
2008-12-12 05:48:00,3.87919,3.88707,3.86992,3.8815,5260000.0
2008-12-12 05:49:00,3.87713,3.88588,3.8769,3.87924,10130000.0
2008-12-12 05:50:00,3.87892,3.88546,3.87331,3.87552,10500000.0
2008-12-12 05:51:00,3.87614,3.88848,3.87515,3.87694,11630000.0
2008-12-12 05:52:00,3.87797,3.88209,3.87129,3.8761,7130000.0
2008-12-12 05:53:00,3.87997,3.88031,3.87,3.87664,8260000.0
2008-12-12 05:54:00,3.87679,3.87917,3.86946,3.87564,9760000.0
2008-12-12 05:55:00,3.87612,3.88047,3.87173,3.875,5250000.0
2008-12-12 05:56:00,3.87738,3.87958,3.86989,3.87902,15760000.0
2008-12-12 05:57:00,3.86759,3.87949,3.86759,3.87698,11250000.0
2008-12-12 05:58:00,3.8721,3.87989,3.86992,3.86992,9000000.0
2008-12-12 05:59:00,3.87858,3.88926,3.87442,3.88067,10130000.0
2008-12-12 06:00:00,3.87614,3.88297,3.87614,3.87903,7130000.0
2008-12-12 06:01:00,3.87928,3.88632,3.87742,3.88137,6750000.0
2008-12-12 06:02:00,3.87933,3.88022,3.87445,3.88013,5250000.0
2008-12-12 06:03:00,3.8781,3.88097,3.87022,3.87974,10880000.0
2008-12-12 06:04:00,3.87573,3.87613,3.86534,3.8744,9760000.0
2008-12-12 06:05:00,3.87651,3.8813,3.86998,3.87911,8250000.0
2008-12-12 06:10:00,3.8813,3.88925,3.8813,3.88925,1500000.0
2008-12-12 06:13:00,3.88967,3.88999,3.87806,3.88923,6760000.0
2008-12-12 06:15:00,3.88772,3.88772,3.87832,3.88125,9000000.0
2008-12-12 06:18:00,3.89042,3.89092,3.88558,3.88946,6750000.0
2008-12-12 06:19:00,3.89004,3.89016,3.88571,3.88904,4500000.0
2008-12-12 06:20:00,3.88692,3.89092,3.88317,3.88697,5250000.0
2008-12-12 06:23:00,3.88129,3.88836,3.87624,3.88716,15410000.0
2008-12-12 06:24:00,3.88535,3.88634,3.87786,3.88298,6380000.0
2008-12-12 06:28:00,3.88345,3.88774,3.88004,3.88774,4880000.0
2008-12-12 06:29:00,3.88435,3.88454,3.87524,3.88201,6750000.0
2008-12-12 06:30:00,3.88377,3.8853,3.87596,3.8798,8250000.0
2008-12-12 06:31:00,3.88236,3.88692,3.88214,3.88505,6750000.0
2008-12-12 06:32:00,3.88509,3.88597,3.8801,3.8801,7140000.0
2008-12-12 06:33:00,3.88309,3.88626,3.8802,3.88579,4880000.0
2008-12-12 06:34:00,3.88788,3.88977,3.88357,3.88762,6750000.0
2008-12-12 06:36:00,3.88601,3.88601,3.87515,3.88073,7500000.0
2008-12-12 06:41:00,3.88562,3.88562,3.87953,3.88102,8250000.0
2008-12-12 06:43:00,3.88588,3.88773,3.87753,3.88712,7880000.0
2008-12-12 06:44:00,3.8783,3.89108,3.8783,3.88435,9010000.0
2008-12-12 06:45:00,3.87937,3.88541,3.87433,3.88441,13140000.0
2008-12-12 06:56:00,3.88483,3.88624,3.8761,3.88119,8250000.0
2008-12-12 07:00:00,3.88228,3.88318,3.87362,3.88142,16500000.0
2008-12-12 07:07:00,3.88249,3.88249,3.86974,3.87881,10500000.0
2008-12-12 07:08:00,3.87422,3.87927,3.86995,3.86995,5260000.0
2008-12-12 07:09:00,3.87512,3.88268,3.87149,3.87786,6380000.0
2008-12-12 07:10:00,3.87329,3.87829,3.87329,3.87829,4500000.0
2008-12-12 07:11:00,3.87963,3.87963,3.87407,3.87961,6380000.0
2008-12-12 07:12:00,3.8724,3.87787,3.86851,3.87378,7140000.0
2008-12-12 07:13:00,3.87845,3.88362,3.86979,3.8774,6010000.0
2008-12-12 07:14:00,3.87549,3.88461,3.87549,3.88023,6380000.0
2008-12-12 07:15:00,3.87678,3.88711,3.87419,3.87641,29260000.0
2008-12-12 07:16:00,3.87899,3.87899,3.86982,3.87583,4880000.0
2008-12-12 07:17:00,3.87252,3.87938,3.87252,3.87829,6750000.0
2008-12-12 07:18:00,3.87567,3.87936,3.86788,3.8778,6750000.0
2008-12-12 07:19:00,3.8792,3.8792,3.87228,3.87718,4510000.0
2008-12-12 07:20:00,3.87605,3.88118,3.87072,3.87585,10130000.0
2008-12-12 07:21:00,3.87748,3.87921,3.87734,3.87905,6750000.0
2008-12-12 07:22:00,3.87849,3.88037,3.87377,3.87538,9380000.0
2008-12-12 07:23:00,3.87525,3.88141,3.87467,3.8778,5630000.0
2008-12-12 07:24:00,3.87561,3.88566,3.87481,3.87494,7500000.0
2008-12-12 07:25:00,3.87582,3.88012,3.87037,3.87705,7500000.0
2008-12-12 07:26:00,3.8804,3.88279,3.87328,3.88127,3750000.0
2008-12-12 07:27:00,3.87017,3.87977,3.87017,3.87977,4880000.0
2008-12-12 07:28:00,3.87948,3.87948,3.87393,3.87855,5260000.0
2008-12-12 07:29:00,3.8793,3.87942,3.86885,3.87361,5250000.0
2008-12-12 07:30:00,3.87897,3.88057,3.87055,3.87292,9750000.0
2008-12-12 07:31:00,3.876,3.87941,3.87183,3.87628,7500000.0
2008-12-12 07:32:00,3.87457,3.88009,3.87053,3.88004,8250000.0
2008-12-12 07:33:00,3.87944,3.87999,3.87368,3.8791,5250000.0
2008-12-12 07:34:00,3.87808,3.87808,3.86749,3.87629,8250000.0
2008-12-12 07:35:00,3.87599,3.88054,3.87385,3.88006,7500000.0
2008-12-12 07:36:00,3.87539,3.88003,3.86979,3.87018,6750000.0
2008-12-12 07:37:00,3.87317,3.87813,3.86718,3.87069,7880000.0
2008-12-12 07:38:00,3.87339,3.8792,3.87339,3.8792,4880000.0
2008-12-12 07:39:00,3.87897,3.87897,3.87288,3.87444,5250000.0
2008-12-12 07:41:00,3.8766,3.88325,3.87579,3.88325,6000000.0
2008-12-12 07:42:00,3.87845,3.88338,3.8772,3.88338,5250000.0
2008-12-12 07:43:00,3.88301,3.88417,3.87256,3.87952,5250000.0
2008-12-12 07:44:00,3.87762,3.88409,3.87637,3.87763,7880000.0
2008-12-12 07:45:00,3.88475,3.88475,3.87339,3.87842,18020000.0
2008-12-12 07:46:00,3.88364,3.88513,3.87859,3.88245,6750000.0
2008-12-12 07:47:00,3.88109,3.88387,3.87578,3.87937,5630000.0
2008-12-12 07:48:00,3.87858,3.88536,3.87548,3.87548,6750000.0
2008-12-12 07:49:00,3.88523,3.88777,3.87595,3.87798,13510000.0
2008-12-12 07:50:00,3.88306,3.88677,3.87362,3.87362,11630000.0
2008-12-12 07:51:00,3.8829,3.8829,3.87763,3.87792,7130000.0
2008-12-12 07:52:00,3.87826,3.8847,3.87826,3.88014,7500000.0
2008-12-12 07:53:00,3.88053,3.88254,3.87275,3.88049,6000000.0
2008-12-12 07:54:00,3.88023,3.88142,3.87254,3.87628,6000000.0
2008-12-12 07:55:00,3.88102,3.88156,3.87191,3.87762,6750000.0
2008-12-12 07:56:00,3.88001,3.88132,3.8748,3.88132,7880000.0
2008-12-12 07:57:00,3.87933,3.88117,3.87412,3.88057,7880000.0
2008-12-12 07:58:00,3.87662,3.88349,3.87227,3.88217,7880000.0
2008-12-12 07:59:00,3.87985,3.87985,3.87449,3.8786,9000000.0
2008-12-12 08:00:00,3.88403,3.88403,3.87263,3.88163,12750000.0
2008-12-12 08:01:00,3.88109,3.88149,3.87952,3.88149,6000000.0
2008-12-12 08:02:00,3.88452,3.88729,3.88349,3.88729,5630000.0
2008-12-12 08:03:00,3.8904,3.8904,3.87865,3.88449,6750000.0
2008-12-12 08:04:00,3.88123,3.88159,3.87142,3.88106,12760000.0
2008-12-12 08:05:00,3.88189,3.88764,3.87372,3.876,16130000.0
2008-12-12 08:06:00,3.87344,3.88007,3.86941,3.87549,7880000.0
2008-12-12 08:07:00,3.87608,3.88026,3.87109,3.87682,6750000.0
2008-12-12 08:08:00,3.87989,3.88159,3.87189,3.87607,7880000.0
2008-12-12 08:09:00,3.88178,3.88178,3.87418,3.87577,5250000.0
2008-12-12 08:10:00,3.87484,3.88745,3.87484,3.88689,5250000.0
2008-12-12 08:11:00,3.88206,3.89186,3.88197,3.88662,8250000.0
2008-12-12 08:12:00,3.89186,3.89394,3.88562,3.8892,6750000.0
2008-12-12 08:13:00,3.89207,3.89207,3.8768,3.88486,13510000.0
2008-12-12 08:14:00,3.88918,3.89006,3.87872,3.88496,12000000.0
2008-12-12 08:15:00,3.87552,3.88127,3.87097,3.88127,16530000.0
2008-12-12 08:16:00,3.8823,3.88558,3.87654,3.88094,5250000.0
2008-12-12 08:17:00,3.8744,3.88074,3.8744,3.87876,5250000.0
2008-12-12 08:18:00,3.88056,3.88119,3.87608,3.87739,5630000.0
2008-12-12 08:19:00,3.87075,3.87962,3.87024,3.8748,4890000.0
2008-12-12 08:20:00,3.88058,3.88601,3.88058,3.88267,4500000.0
2008-12-12 08:21:00,3.88041,3.88041,3.87033,3.87839,4880000.0
2008-12-12 08:22:00,3.87649,3.87955,3.87066,3.87686,4510000.0
2008-12-12 08:23:00,3.8811,3.88165,3.87581,3.88165,6380000.0
2008-12-12 08:24:00,3.8801,3.88063,3.87548,3.87972,4500000.0
2008-12-12 08:25:00,3.8766,3.88311,3.87637,3.88311,6750000.0
2008-12-12 08:26:00,3.89501,3.89623,3.88234,3.88802,9380000.0
2008-12-12 08:27:00,3.89392,3.89568,3.89094,3.89536,6750000.0
2008-12-12 08:28:00,3.89598,3.89615,3.88467,3.89222,10510000.0
2008-12-12 08:29:00,3.89282,3.89282,3.88563,3.89082,9000000.0
2008-12-12 08:30:00,3.89688,3.89688,3.88319,3.88394,8260000.0
2008-12-12 08:31:00,3.8915,3.89509,3.88484,3.89218,4880000.0
2008-12-12 08:32:00,3.89384,3.89385,3.88375,3.887,7880000.0
2008-12-12 08:33:00,3.89373,3.89373,3.88781,3.88955,5250000.0
2008-12-12 08:34:00,3.89419,3.89566,3.88487,3.89293,4510000.0
2008-12-12 08:35:00,3.89586,3.9019,3.88816,3.8991,12010000.0
2008-12-12 08:36:00,3.8939,3.90372,3.8939,3.89975,7500000.0
2008-12-12 08:37:00,3.90278,3.90278,3.89793,3.90243,4880000.0
2008-12-12 08:38:00,3.90155,3.90239,3.8915,3.9015,9380000.0
2008-12-12 08:39:00,3.89512,3.90258,3.89196,3.90024,6750000.0
2008-12-12 08:40:00,3.90348,3.9061,3.89474,3.90216,11630000.0
2008-12-12 08:41:00,3.89343,3.90221,3.89343,3.90167,5250000.0
2008-12-12 08:42:00,3.9009,3.90432,3.89566,3.90432,6380000.0
2008-12-12 08:43:00,3.90418,3.90418,3.89138,3.90235,4140000.0
2008-12-12 08:44:00,3.90163,3.90519,3.89718,3.90519,5250000.0
2008-12-12 08:45:00,3.90804,3.90804,3.89272,3.90302,10140000.0
2008-12-12 08:46:00,3.90258,3.90541,3.89482,3.90349,7500000.0
2008-12-12 08:47:00,3.90255,3.90371,3.89362,3.90066,8630000.0
2008-12-12 08:48:00,3.89396,3.90515,3.89132,3.89479,14250000.0
2008-12-12 08:49:00,3.90079,3.90288,3.89184,3.90163,10890000.0
2008-12-12 08:50:00,3.90416,3.9052,3.89496,3.9035,7130000.0
2008-12-12 08:51:00,3.89408,3.90448,3.89408,3.90362,4510000.0
2008-12-12 08:52:00,3.90398,3.90553,3.89927,3.90012,6750000.0
2008-12-12 08:53:00,3.90555,3.90771,3.90169,3.90712,7500000.0
2008-12-12 08:54:00,3.90963,3.90963,3.89916,3.90382,14630000.0
2008-12-12 08:55:00,3.90391,3.90504,3.89783,3.90504,7880000.0
2008-12-12 08:56:00,3.89979,3.9044,3.89486,3.90413,7510000.0
2008-12-12 08:57:00,3.90181,3.90348,3.89376,3.90348,5630000.0
2008-12-12 08:58:00,3.90547,3.90687,3.89768,3.90416,6000000.0
2008-12-12 08:59:00,3.90433,3.90587,3.89602,3.90035,5260000.0
2008-12-12 09:00:00,3.90338,3.90819,3.8965,3.90327,18400000.0
2008-12-12 09:01:00,3.89839,3.90455,3.89669,3.8974,4130000.0
2008-12-12 09:02:00,3.90581,3.90664,3.89637,3.90177,6380000.0
2008-12-12 09:03:00,3.90589,3.90589,3.89278,3.89781,5260000.0
2008-12-12 09:04:00,3.898,3.90447,3.89314,3.89979,7880000.0
2008-12-12 09:05:00,3.90406,3.90795,3.90241,3.90661,5630000.0
2008-12-12 09:06:00,3.89929,3.90913,3.89929,3.90377,7880000.0
2008-12-12 09:07:00,3.90603,3.91008,3.89903,3.90502,7130000.0
2008-12-12 09:08:00,3.90808,3.90808,3.8994,3.9044,5630000.0
2008-12-12 09:09:00,3.90382,3.90584,3.8981,3.90362,8260000.0
2008-12-12 09:10:00,3.89982,3.90487,3.89967,3.9001,6000000.0
2008-12-12 09:11:00,3.89963,3.90545,3.8955,3.90456,5260000.0
2008-12-12 09:12:00,3.8992,3.90686,3.89646,3.90591,7130000.0
2008-12-12 09:13:00,3.90036,3.90638,3.89851,3.90133,7130000.0
2008-12-12 09:14:00,3.89766,3.90287,3.89578,3.8998,4510000.0
2008-12-12 09:15:00,3.9022,3.90548,3.8934,3.9022,8630000.0
2008-12-12 09:16:00,3.89593,3.90497,3.89593,3.90119,5250000.0
2008-12-12 09:17:00,3.90164,3.90502,3.89541,3.90269,5250000.0
2008-12-12 09:18:00,3.90331,3.90794,3.90078,3.90096,6760000.0
2008-12-12 09:19:00,3.90492,3.90909,3.8988,3.8988,6390000.0
2008-12-12 09:20:00,3.90696,3.9074,3.90245,3.90245,8250000.0
2008-12-12 09:21:00,3.9028,3.9102,3.9028,3.90781,6750000.0
2008-12-12 09:22:00,3.90885,3.90885,3.89854,3.90473,5260000.0
2008-12-12 09:23:00,3.89842,3.90823,3.89842,3.90276,7510000.0
2008-12-12 09:24:00,3.90591,3.90944,3.90231,3.90668,6750000.0
2008-12-12 09:25:00,3.90439,3.90796,3.90078,3.90315,7510000.0
2008-12-12 09:26:00,3.89974,3.90997,3.89428,3.90115,12760000.0
2008-12-12 09:27:00,3.90663,3.90663,3.90116,3.90116,7140000.0
2008-12-12 09:28:00,3.90775,3.91072,3.89941,3.90805,5260000.0
2008-12-12 09:29:00,3.90523,3.90523,3.89216,3.90101,8250000.0
2008-12-12 09:30:00,3.90166,3.90529,3.90104,3.90203,4880000.0
2008-12-12 09:31:00,3.90624,3.90717,3.89977,3.9066,4880000.0
2008-12-12 09:32:00,3.90612,3.9079,3.90014,3.90191,7510000.0
2008-12-12 09:33:00,3.90228,3.90802,3.90145,3.9036,5250000.0
2008-12-12 09:34:00,3.90765,3.91099,3.90431,3.90925,6380000.0
2008-12-12 09:35:00,3.90421,3.91035,3.90131,3.9047,11260000.0
2008-12-12 09:36:00,3.90531,3.91143,3.9042,3.90931,6010000.0
2008-12-12 09:37:00,3.90765,3.91127,3.90163,3.90163,8250000.0
2008-12-12 09:38:00,3.9095,3.91322,3.90434,3.90881,5260000.0
2008-12-12 09:39:00,3.90812,3.91375,3.90283,3.91279,7130000.0
2008-12-12 09:40:00,3.91213,3.91213,3.90449,3.91092,7500000.0
2008-12-12 09:41:00,3.91057,3.91161,3.90619,3.91073,6000000.0
2008-12-12 09:42:00,3.91237,3.91472,3.90806,3.91438,7510000.0
2008-12-12 09:43:00,3.92105,3.92332,3.91107,3.91107,8250000.0
2008-12-12 09:44:00,3.91899,3.91899,3.91256,3.91514,9000000.0
2008-12-12 09:45:00,3.91937,3.91937,3.90695,3.91789,12750000.0
2008-12-12 09:46:00,3.91972,3.91972,3.91207,3.9182,5630000.0
2008-12-12 09:47:00,3.92709,3.93002,3.91422,3.92211,7500000.0
2008-12-12 09:48:00,3.92113,3.92222,3.91221,3.92137,6380000.0
2008-12-12 09:49:00,3.92039,3.92207,3.91247,3.92157,8630000.0
2008-12-12 09:50:00,3.9232,3.92466,3.91825,3.91825,6380000.0
2008-12-12 09:51:00,3.91226,3.93179,3.91226,3.93179,3750000.0
2008-12-12 09:52:00,3.93574,3.93574,3.92787,3.93064,5630000.0
2008-12-12 09:53:00,3.93243,3.93243,3.9235,3.92929,7880000.0
2008-12-12 09:54:00,3.92989,3.9343,3.92435,3.92461,7130000.0
2008-12-12 09:55:00,3.93515,3.93907,3.92729,3.9279,8630000.0
2008-12-12 09:56:00,3.93288,3.93542,3.92542,3.93407,7130000.0
2008-12-12 09:57:00,3.93013,3.93443,3.92273,3.92273,6390000.0
2008-12-12 09:58:00,3.93349,3.93727,3.93006,3.93505,7880000.0
2008-12-12 09:59:00,3.9303,3.94181,3.92734,3.93993,8250000.0
2008-12-12 10:00:00,3.94001,3.945,3.93101,3.93998,16510000.0
2008-12-12 10:01:00,3.93509,3.9413,3.93106,3.9413,7880000.0
2008-12-12 10:02:00,3.93387,3.94559,3.93191,3.94084,20260000.0
2008-12-12 10:03:00,3.94641,3.94641,3.93422,3.93842,6000000.0
2008-12-12 10:04:00,3.93735,3.9412,3.92971,3.9412,5630000.0
2008-12-12 10:05:00,3.94046,3.94296,3.9325,3.93819,6000000.0
2008-12-12 10:06:00,3.94281,3.9435,3.93286,3.9408,7880000.0
2008-12-12 10:07:00,3.94203,3.94203,3.93298,3.93692,5250000.0
2008-12-12 10:08:00,3.93583,3.94329,3.93583,3.93742,4880000.0
2008-12-12 10:09:00,3.93684,3.94428,3.93684,3.94188,8250000.0
2008-12-12 10:10:00,3.93771,3.94453,3.93771,3.94137,5630000.0
2008-12-12 10:11:00,3.94398,3.95081,3.93461,3.94306,7880000.0
2008-12-12 10:12:00,3.94271,3.94307,3.93391,3.94158,5630000.0
2008-12-12 10:13:00,3.93969,3.94625,3.93969,3.94557,5250000.0
2008-12-12 10:14:00,3.94237,3.94718,3.94237,3.94452,6000000.0
2008-12-12 10:15:00,3.94463,3.95097,3.94355,3.95025,8630000.0
2008-12-12 10:16:00,3.95027,3.95044,3.94189,3.94818,6010000.0
2008-12-12 10:17:00,3.94067,3.95646,3.94067,3.95457,6000000.0
2008-12-12 10:18:00,3.95849,3.95968,3.94737,3.95085,6760000.0
2008-12-12 10:19:00,3.96083,3.96687,3.95777,3.96517,6380000.0
2008-12-12 10:20:00,3.95893,3.96895,3.95671,3.96482,20260000.0
2008-12-12 10:21:00,3.96256,3.96834,3.95834,3.96233,5630000.0
2008-12-12 10:22:00,3.96112,3.96653,3.95995,3.96061,7880000.0
2008-12-12 10:23:00,3.96098,3.96993,3.96098,3.96367,6760000.0
2008-12-12 10:24:00,3.96186,3.96781,3.95929,3.96263,19520000.0
2008-12-12 10:25:00,3.96187,3.96767,3.95724,3.96603,7880000.0
2008-12-12 10:26:00,3.96698,3.96775,3.95901,3.96576,7510000.0
2008-12-12 10:27:00,3.96518,3.96727,3.96119,3.96443,6000000.0
2008-12-12 10:28:00,3.96464,3.9657,3.95902,3.96341,5250000.0
2008-12-12 10:29:00,3.96494,3.96647,3.95716,3.96248,8250000.0
2008-12-12 10:30:00,3.9572,3.96584,3.95461,3.95461,18010000.0
2008-12-12 10:31:00,3.9628,3.9644,3.95436,3.96357,4880000.0
2008-12-12 10:32:00,3.95398,3.96445,3.95398,3.96427,6000000.0
2008-12-12 10:33:00,3.95861,3.96399,3.95633,3.96218,7880000.0
2008-12-12 10:34:00,3.96048,3.96463,3.95271,3.96012,20640000.0
2008-12-12 10:35:00,3.96253,3.96255,3.95566,3.95875,5260000.0
2008-12-12 10:36:00,3.96074,3.96255,3.95047,3.95667,7140000.0
2008-12-12 10:37:00,3.96099,3.96287,3.95187,3.96022,7510000.0
2008-12-12 10:38:00,3.95173,3.95828,3.9467,3.95548,20630000.0
2008-12-12 10:39:00,3.96025,3.96025,3.95312,3.95754,6380000.0
2008-12-12 10:40:00,3.95519,3.96234,3.95208,3.95571,7500000.0
2008-12-12 10:41:00,3.95019,3.95858,3.95019,3.95858,5250000.0
2008-12-12 10:42:00,3.9552,3.9552,3.94329,3.94329,7880000.0
2008-12-12 10:43:00,3.95254,3.95948,3.94739,3.9567,6000000.0
2008-12-12 10:44:00,3.95617,3.96134,3.95223,3.95858,7500000.0
2008-12-12 10:45:00,3.95291,3.96006,3.95291,3.95404,7500000.0
2008-12-12 10:46:00,3.95191,3.96071,3.9482,3.95712,8250000.0
2008-12-12 10:47:00,3.95368,3.95429,3.94707,3.95353,5630000.0
2008-12-12 10:48:00,3.9542,3.9542,3.94509,3.94981,5260000.0
2008-12-12 10:49:00,3.95246,3.95246,3.94146,3.95046,5250000.0
2008-12-12 10:50:00,3.94959,3.95243,3.94094,3.95207,7500000.0
2008-12-12 10:51:00,3.948,3.95288,3.94576,3.94576,7130000.0
2008-12-12 10:52:00,3.95282,3.95308,3.94695,3.94781,6760000.0
2008-12-12 10:53:00,3.94801,3.95205,3.94586,3.95177,5630000.0
2008-12-12 10:54:00,3.95286,3.95286,3.94759,3.94759,4880000.0
2008-12-12 10:55:00,3.95283,3.95283,3.94608,3.94659,8250000.0
2008-12-12 10:56:00,3.94831,3.95155,3.94188,3.95094,7500000.0
2008-12-12 10:57:00,3.95308,3.95311,3.94404,3.95271,6000000.0
2008-12-12 10:58:00,3.94888,3.95318,3.94343,3.95318,8630000.0
2008-12-12 10:59:00,3.94442,3.95422,3.94442,3.94832,7510000.0
2008-12-12 11:00:00,3.95443,3.9583,3.95036,3.95758,9760000.0
2008-12-12 11:01:00,3.95657,3.95739,3.95214,3.95324,6010000.0
2008-12-12 11:02:00,3.95664,3.95675,3.94861,3.95506,4880000.0
2008-12-12 11:03:00,3.95622,3.95968,3.94569,3.95708,10130000.0
2008-12-12 11:04:00,3.9545,3.95778,3.95057,3.95136,5260000.0
2008-12-12 11:05:00,3.95259,3.95496,3.94504,3.94521,9000000.0
2008-12-12 11:06:00,3.95142,3.9566,3.94779,3.9566,5250000.0
2008-12-12 11:07:00,3.95658,3.95778,3.95028,3.95208,7880000.0
2008-12-12 11:08:00,3.95856,3.95893,3.94995,3.95155,5630000.0
2008-12-12 11:09:00,3.9583,3.9583,3.95158,3.95289,7140000.0
2008-12-12 11:10:00,3.95485,3.95485,3.94408,3.9505,6750000.0
2008-12-12 11:11:00,3.9559,3.95806,3.95216,3.95635,4880000.0
2008-12-12 11:12:00,3.95545,3.95971,3.95018,3.95018,6380000.0
2008-12-12 11:13:00,3.95251,3.95771,3.95172,3.95611,10130000.0
2008-12-12 11:14:00,3.95596,3.95755,3.94809,3.95755,5250000.0
2008-12-12 11:15:00,3.95426,3.96014,3.95282,3.95841,9010000.0
2008-12-12 11:16:00,3.9568,3.96079,3.95066,3.95466,8250000.0
2008-12-12 11:17:00,3.95797,3.95797,3.94843,3.95194,8250000.0
2008-12-12 11:18:00,3.94713,3.95692,3.94713,3.9514,8630000.0
2008-12-12 11:19:00,3.95362,3.95785,3.95221,3.95777,6010000.0
2008-12-12 11:20:00,3.9487,3.9591,3.9487,3.95404,6380000.0
2008-12-12 11:21:00,3.95259,3.95843,3.95259,3.95666,6750000.0
2008-12-12 11:22:00,3.95774,3.95865,3.95282,3.95588,6380000.0
2008-12-12 11:23:00,3.95119,3.95933,3.94988,3.94988,7130000.0
2008-12-12 11:24:00,3.96056,3.96093,3.95436,3.95927,13130000.0
2008-12-12 11:25:00,3.95829,3.96028,3.94864,3.95823,7500000.0
2008-12-12 11:26:00,3.95504,3.95991,3.95047,3.95991,7500000.0
2008-12-12 11:27:00,3.95513,3.96058,3.94974,3.96042,7130000.0
2008-12-12 11:28:00,3.96169,3.96565,3.95243,3.95898,6000000.0
2008-12-12 11:29:00,3.95886,3.95985,3.95443,3.95473,4880000.0
2008-12-12 11:30:00,3.96176,3.96176,3.9522,3.95706,6760000.0
2008-12-12 11:31:00,3.95394,3.96277,3.95272,3.95815,6390000.0
2008-12-12 11:32:00,3.95932,3.96003,3.95498,3.95987,6000000.0
2008-12-12 11:33:00,3.9591,3.95962,3.95346,3.95346,6000000.0
2008-12-12 11:34:00,3.96087,3.9626,3.95307,3.96055,7500000.0
2008-12-12 11:35:00,3.95115,3.96084,3.95115,3.95918,8250000.0
2008-12-12 11:36:00,3.95528,3.96365,3.95413,3.96183,6380000.0
2008-12-12 11:37:00,3.95874,3.96243,3.95225,3.96081,6000000.0
2008-12-12 11:38:00,3.95802,3.96239,3.95191,3.96108,9750000.0
2008-12-12 11:39:00,3.95657,3.95939,3.95216,3.95744,8250000.0
2008-12-12 11:40:00,3.96289,3.96514,3.95582,3.96028,6760000.0
2008-12-12 11:41:00,3.9605,3.96521,3.95506,3.95506,6000000.0
2008-12-12 11:42:00,3.96265,3.9638,3.9557,3.9557,4880000.0
2008-12-12 11:43:00,3.95831,3.96403,3.95831,3.96403,5640000.0
2008-12-12 11:44:00,3.96105,3.96152,3.95094,3.96141,14260000.0
2008-12-12 11:45:00,3.96155,3.96318,3.95721,3.96088,14250000.0
2008-12-12 11:46:00,3.95917,3.96223,3.95501,3.9619,4510000.0
2008-12-12 11:47:00,3.95857,3.96421,3.95462,3.95653,6380000.0
2008-12-12 11:48:00,3.96174,3.96347,3.95249,3.96223,5250000.0
2008-12-12 11:49:00,3.96366,3.96366,3.95833,3.95942,6750000.0
2008-12-12 11:50:00,3.96277,3.96379,3.95539,3.95749,7500000.0
2008-12-12 11:51:00,3.96138,3.96235,3.95608,3.96235,7130000.0
2008-12-12 11:52:00,3.95304,3.96257,3.95304,3.95796,5260000.0
2008-12-12 11:53:00,3.96203,3.9665,3.95792,3.95909,8250000.0
2008-12-12 11:54:00,3.96489,3.96578,3.95813,3.95865,6000000.0
2008-12-12 11:55:00,3.96473,3.96484,3.95668,3.96249,6380000.0
2008-12-12 11:56:00,3.96437,3.96543,3.961,3.96484,5250000.0
2008-12-12 11:57:00,3.96155,3.9653,3.95971,3.95971,6000000.0
2008-12-12 11:58:00,3.95954,3.96508,3.95954,3.96112,8250000.0
2008-12-12 11:59:00,3.96442,3.96525,3.96018,3.96525,4510000.0
2008-12-12 12:00:00,3.96193,3.96638,3.9608,3.96192,9750000.0
2008-12-12 12:01:00,3.9648,3.96589,3.96311,3.9641,6750000.0
2008-12-12 12:02:00,3.96434,3.96437,3.95651,3.96214,7890000.0
2008-12-12 12:03:00,3.95815,3.96323,3.95636,3.95769,7880000.0
2008-12-12 12:04:00,3.96123,3.96187,3.95699,3.96183,5640000.0
2008-12-12 12:05:00,3.95601,3.96257,3.95601,3.96185,6000000.0
2008-12-12 12:06:00,3.95803,3.96318,3.95803,3.96216,8260000.0
2008-12-12 12:07:00,3.95626,3.96167,3.95509,3.95509,5250000.0
2008-12-12 12:08:00,3.9548,3.96061,3.94976,3.95583,6750000.0
2008-12-12 12:09:00,3.96072,3.96137,3.95515,3.96092,7130000.0
2008-12-12 12:10:00,3.95569,3.96151,3.95413,3.96099,9000000.0
2008-12-12 12:11:00,3.96016,3.96073,3.95372,3.95979,5250000.0
2008-12-12 12:12:00,3.96047,3.96047,3.95629,3.96017,6380000.0
2008-12-12 12:13:00,3.95648,3.96089,3.95648,3.95973,5250000.0
2008-12-12 12:14:00,3.96016,3.96101,3.95786,3.95856,7130000.0
2008-12-12 12:15:00,3.95958,3.95985,3.95289,3.95537,11630000.0
2008-12-12 12:16:00,3.95401,3.95913,3.95397,3.95537,6380000.0
2008-12-12 12:17:00,3.95824,3.95875,3.94722,3.956,7510000.0
2008-12-12 12:18:00,3.94605,3.95746,3.94605,3.95729,6760000.0
2008-12-12 12:19:00,3.95393,3.95718,3.94634,3.9566,10130000.0
2008-12-12 12:20:00,3.95009,3.96182,3.95009,3.95825,8640000.0
2008-12-12 12:21:00,3.95756,3.95876,3.95568,3.95568,5630000.0
2008-12-12 12:22:00,3.94835,3.95598,3.94579,3.94579,7880000.0
2008-12-12 12:23:00,3.95539,3.95588,3.9503,3.95537,9000000.0
2008-12-12 12:24:00,3.95613,3.95656,3.95079,3.95577,10500000.0
2008-12-12 12:25:00,3.94773,3.95392,3.94773,3.95223,10880000.0
2008-12-12 12:26:00,3.95222,3.95491,3.94791,3.95296,7500000.0
2008-12-12 12:27:00,3.95529,3.95617,3.95005,3.95384,4890000.0
2008-12-12 12:28:00,3.95596,3.95596,3.95147,3.9536,7130000.0
2008-12-12 12:29:00,3.95013,3.9568,3.95013,3.9568,6000000.0
2008-12-12 12:30:00,3.95062,3.96373,3.95062,3.95299,19130000.0
2008-12-12 12:31:00,3.95649,3.95649,3.94858,3.9555,7880000.0
2008-12-12 12:32:00,3.95727,3.95737,3.95243,3.95602,7510000.0
2008-12-12 12:33:00,3.95329,3.95829,3.95119,3.95391,6010000.0
2008-12-12 12:34:00,3.9563,3.9563,3.94985,3.95447,5630000.0
2008-12-12 12:35:00,3.95728,3.9583,3.94606,3.95541,9390000.0
2008-12-12 12:36:00,3.95804,3.95804,3.9486,3.95715,6390000.0
2008-12-12 12:37:00,3.95452,3.95693,3.9514,3.95201,8630000.0
2008-12-12 12:38:00,3.94812,3.95906,3.94812,3.95812,7880000.0
2008-12-12 12:39:00,3.95533,3.95533,3.94513,3.94896,6750000.0
2008-12-12 12:40:00,3.95567,3.95747,3.95126,3.95614,6380000.0
2008-12-12 12:41:00,3.94922,3.95541,3.94668,3.95492,6010000.0
2008-12-12 12:42:00,3.95156,3.95661,3.94612,3.95363,7510000.0
2008-12-12 12:43:00,3.95246,3.95485,3.94392,3.94392,7130000.0
2008-12-12 12:44:00,3.95622,3.95947,3.9486,3.95034,7880000.0
2008-12-12 12:45:00,3.95579,3.95845,3.94563,3.95754,14260000.0
2008-12-12 12:46:00,3.94809,3.95888,3.94809,3.95487,13890000.0
2008-12-12 12:47:00,3.95637,3.958,3.94794,3.958,7140000.0
2008-12-12 12:48:00,3.9568,3.95864,3.95316,3.95441,8650000.0
2008-12-12 12:49:00,3.95641,3.95656,3.95201,3.95231,7880000.0
2008-12-12 12:50:00,3.94886,3.95861,3.94886,3.95783,5260000.0
2008-12-12 12:51:00,3.9587,3.95918,3.9495,3.9495,8250000.0
2008-12-12 12:52:00,3.95832,3.95832,3.9445,3.95575,5630000.0
2008-12-12 12:53:00,3.95678,3.95678,3.95084,3.95084,5250000.0
2008-12-12 12:54:00,3.9558,3.95666,3.9497,3.9497,6380000.0
2008-12-12 12:55:00,3.95455,3.95598,3.94513,3.95472,8260000.0
2008-12-12 12:56:00,3.95082,3.96142,3.95082,3.95378,7500000.0
2008-12-12 12:57:00,3.95828,3.95869,3.94975,3.95869,7880000.0
2008-12-12 12:58:00,3.95889,3.96237,3.95526,3.96194,4880000.0
2008-12-12 12:59:00,3.96255,3.96255,3.95655,3.96075,7510000.0
2008-12-12 13:00:00,3.95119,3.96086,3.94981,3.95871,13510000.0
2008-12-12 13:01:00,3.96043,3.96189,3.95679,3.95949,7510000.0
2008-12-12 13:02:00,3.95876,3.96176,3.95718,3.96052,6000000.0
2008-12-12 13:03:00,3.95577,3.95988,3.95453,3.95913,7500000.0
2008-12-12 13:04:00,3.96088,3.96088,3.95183,3.95538,6000000.0
2008-12-12 13:05:00,3.95854,3.95961,3.95463,3.95647,4890000.0
2008-12-12 13:06:00,3.95567,3.95932,3.95045,3.95045,4510000.0
2008-12-12 13:07:00,3.95264,3.95788,3.94737,3.95249,9000000.0
2008-12-12 13:08:00,3.95221,3.95646,3.94993,3.95619,6750000.0
2008-12-12 13:09:00,3.95748,3.95748,3.95174,3.95174,6750000.0
2008-12-12 13:10:00,3.95637,3.9576,3.95547,3.9576,6750000.0
2008-12-12 13:11:00,3.95639,3.95661,3.94935,3.95121,7130000.0
2008-12-12 13:12:00,3.9545,3.95601,3.94563,3.95124,7510000.0
2008-12-12 13:13:00,3.95102,3.95606,3.94953,3.95128,5260000.0
2008-12-12 13:14:00,3.94372,3.95524,3.94372,3.95286,4880000.0
2008-12-12 13:15:00,3.95544,3.95829,3.95119,3.95489,7500000.0
2008-12-12 13:16:00,3.95464,3.95479,3.94517,3.95122,6000000.0
2008-12-12 13:17:00,3.94969,3.95362,3.94314,3.95167,7130000.0
2008-12-12 13:18:00,3.95173,3.95255,3.94529,3.94713,5260000.0
2008-12-12 13:19:00,3.94786,3.95224,3.94684,3.95224,5630000.0
2008-12-12 13:20:00,3.95232,3.95232,3.93889,3.95146,7880000.0
2008-12-12 13:21:00,3.94771,3.95263,3.94397,3.94397,6760000.0
2008-12-12 13:22:00,3.95136,3.95294,3.94616,3.94616,8250000.0
2008-12-12 13:23:00,3.94584,3.95103,3.94573,3.95055,5630000.0
2008-12-12 13:24:00,3.94815,3.94994,3.94501,3.94994,5260000.0
2008-12-12 13:25:00,3.94856,3.95121,3.94236,3.95099,7130000.0
2008-12-12 13:26:00,3.95112,3.95266,3.94359,3.94436,6750000.0
2008-12-12 13:27:00,3.95089,3.95234,3.94089,3.95195,7130000.0
2008-12-12 13:28:00,3.95115,3.95115,3.93911,3.95032,6380000.0
2008-12-12 13:29:00,3.94829,3.95355,3.94398,3.95216,9010000.0
2008-12-12 13:30:00,3.95144,3.95534,3.94486,3.95356,13140000.0
2008-12-12 13:31:00,3.94973,3.9545,3.94708,3.95005,6750000.0
2008-12-12 13:32:00,3.94753,3.95302,3.94249,3.95236,6750000.0
2008-12-12 13:33:00,3.95345,3.9538,3.9453,3.9538,6380000.0
2008-12-12 13:34:00,3.94821,3.95195,3.94353,3.94952,11630000.0
2008-12-12 13:35:00,3.95124,3.95437,3.94745,3.94745,6380000.0
2008-12-12 13:36:00,3.95076,3.95435,3.94483,3.95287,12010000.0
2008-12-12 13:37:00,3.94934,3.95372,3.94797,3.94797,5630000.0
2008-12-12 13:38:00,3.94718,3.95319,3.9438,3.94857,9760000.0
2008-12-12 13:39:00,3.95298,3.95392,3.94742,3.95276,10520000.0
2008-12-12 13:40:00,3.94308,3.9525,3.94308,3.95011,7510000.0
2008-12-12 13:41:00,3.95135,3.9525,3.94665,3.95248,6380000.0
2008-12-12 13:42:00,3.95252,3.95615,3.94675,3.94806,7500000.0
2008-12-12 13:43:00,3.95224,3.95258,3.94712,3.94738,9000000.0
2008-12-12 13:44:00,3.94939,3.95252,3.94675,3.95099,9760000.0
2008-12-12 13:45:00,3.94999,3.9547,3.94631,3.95313,12750000.0
2008-12-12 13:46:00,3.94855,3.95219,3.94692,3.95219,4130000.0
2008-12-12 13:47:00,3.95156,3.95257,3.94652,3.95257,8260000.0
2008-12-12 13:48:00,3.94443,3.95292,3.94443,3.95118,4880000.0
2008-12-12 13:49:00,3.95145,3.95503,3.94685,3.94685,6380000.0
2008-12-12 13:50:00,3.94982,3.9538,3.9479,3.94936,8640000.0
2008-12-12 13:51:00,3.95073,3.95124,3.94238,3.95124,9380000.0
2008-12-12 13:52:00,3.94772,3.95391,3.94751,3.94751,7880000.0
2008-12-12 13:53:00,3.94682,3.95102,3.94619,3.94943,4880000.0
2008-12-12 13:54:00,3.9469,3.95256,3.9469,3.95199,10130000.0
2008-12-12 13:55:00,3.94605,3.95133,3.94435,3.94965,6760000.0
2008-12-12 13:56:00,3.94406,3.95086,3.94406,3.94945,7500000.0
2008-12-12 13:57:00,3.94596,3.95083,3.94331,3.95083,6380000.0
2008-12-12 13:58:00,3.95076,3.95136,3.94522,3.94732,6000000.0
2008-12-12 13:59:00,3.95047,3.9533,3.94282,3.94282,6380000.0
2008-12-12 14:00:00,3.94992,3.95115,3.9409,3.95115,9010000.0
2008-12-12 14:01:00,3.95024,3.95063,3.94463,3.9499,4880000.0
2008-12-12 14:02:00,3.95048,3.95115,3.9445,3.94771,6750000.0
2008-12-12 14:03:00,3.95123,3.95123,3.94602,3.95101,6000000.0
2008-12-12 14:04:00,3.94713,3.95192,3.9421,3.94632,11630000.0
2008-12-12 14:05:00,3.94344,3.95154,3.94344,3.946,4510000.0
2008-12-12 14:06:00,3.95114,3.95258,3.94209,3.9523,16140000.0
2008-12-12 14:07:00,3.94708,3.95357,3.94171,3.94171,6750000.0
2008-12-12 14:08:00,3.94496,3.95258,3.94188,3.94844,21380000.0
2008-12-12 14:09:00,3.9442,3.95132,3.94201,3.94802,5630000.0
2008-12-12 14:10:00,3.94908,3.95231,3.94688,3.94923,5260000.0
2008-12-12 14:11:00,3.95028,3.9508,3.94074,3.94548,7130000.0
2008-12-12 14:12:00,3.95153,3.95153,3.94273,3.94705,6000000.0
2008-12-12 14:13:00,3.95197,3.95298,3.9434,3.95187,8630000.0
2008-12-12 14:14:00,3.95203,3.95817,3.94747,3.95403,5630000.0
2008-12-12 14:15:00,3.95677,3.958,3.94985,3.958,5630000.0
2008-12-12 14:16:00,3.9559,3.95707,3.95231,3.95231,5630000.0
2008-12-12 14:17:00,3.95248,3.95518,3.94541,3.95321,4880000.0
2008-12-12 14:18:00,3.95001,3.95502,3.94384,3.95323,6000000.0
2008-12-12 14:19:00,3.95309,3.95472,3.94782,3.95225,6760000.0
2008-12-12 14:20:00,3.95425,3.95442,3.94841,3.95442,6000000.0
2008-12-12 14:21:00,3.9547,3.95562,3.94984,3.95062,5250000.0
2008-12-12 14:22:00,3.95223,3.95753,3.94876,3.94876,6770000.0
2008-12-12 14:23:00,3.95638,3.95638,3.94738,3.94738,5630000.0
2008-12-12 14:24:00,3.95144,3.95771,3.94869,3.95748,6380000.0
2008-12-12 14:25:00,3.9515,3.95658,3.9452,3.9452,9380000.0
2008-12-12 14:26:00,3.95054,3.95647,3.94632,3.95647,7880000.0
2008-12-12 14:27:00,3.95598,3.95659,3.94538,3.95393,9380000.0
2008-12-12 14:28:00,3.9513,3.95603,3.94896,3.95153,6750000.0
2008-12-12 14:29:00,3.95638,3.95729,3.95149,3.95149,5250000.0
2008-12-12 14:30:00,3.95083,3.95639,3.94604,3.94604,10500000.0
2008-12-12 14:31:00,3.95298,3.95329,3.94728,3.95329,4880000.0
2008-12-12 14:32:00,3.95278,3.95479,3.94378,3.95319,8250000.0
2008-12-12 14:33:00,3.953,3.953,3.94845,3.94845,5250000.0
2008-12-12 14:34:00,3.95331,3.95392,3.94801,3.95308,12000000.0
2008-12-12 14:35:00,3.94715,3.95341,3.94438,3.95341,4890000.0
2008-12-12 14:36:00,3.95282,3.95389,3.94403,3.95242,4500000.0
2008-12-12 14:37:00,3.94897,3.95482,3.94897,3.95436,7130000.0
2008-12-12 14:38:00,3.95265,3.95373,3.94675,3.95315,4880000.0
2008-12-12 14:39:00,3.95011,3.95359,3.94457,3.94846,9380000.0
2008-12-12 14:40:00,3.95312,3.95312,3.94433,3.947,6000000.0
2008-12-12 14:41:00,3.94838,3.95316,3.94171,3.95137,9000000.0
2008-12-12 14:42:00,3.94998,3.95226,3.94691,3.95226,6000000.0
2008-12-12 14:43:00,3.94757,3.9523,3.94757,3.95177,6750000.0
2008-12-12 14:44:00,3.94984,3.9546,3.94787,3.95393,6760000.0
2008-12-12 14:45:00,3.95241,3.95513,3.94898,3.95374,10500000.0
2008-12-12 14:46:00,3.95309,3.9557,3.95309,3.95358,6000000.0
2008-12-12 14:47:00,3.95419,3.95419,3.94401,3.94464,4880000.0
2008-12-12 14:48:00,3.94553,3.95431,3.94553,3.94943,5630000.0
2008-12-12 14:49:00,3.94399,3.9536,3.94399,3.9536,6000000.0
2008-12-12 14:50:00,3.94821,3.95607,3.94579,3.95523,6000000.0
2008-12-12 14:51:00,3.95217,3.95403,3.94474,3.95398,5250000.0
2008-12-12 14:52:00,3.94445,3.95403,3.94445,3.94933,7880000.0
2008-12-12 14:53:00,3.95217,3.95494,3.94519,3.94739,7130000.0
2008-12-12 14:54:00,3.94778,3.95233,3.94488,3.95223,13140000.0
2008-12-12 14:55:00,3.95351,3.95366,3.94396,3.95349,12380000.0
2008-12-12 14:56:00,3.95322,3.95474,3.94315,3.95325,12010000.0
2008-12-12 14:57:00,3.94954,3.95437,3.94523,3.95069,12020000.0
2008-12-12 14:58:00,3.95157,3.95267,3.94653,3.95117,14630000.0
2008-12-12 14:59:00,3.95138,3.95205,3.94695,3.95152,6000000.0
2008-12-12 15:00:00,3.95362,3.95362,3.94157,3.95171,12760000.0
2008-12-12 15:01:00,3.94693,3.95167,3.94096,3.95167,10130000.0
2008-12-12 15:02:00,3.94749,3.95323,3.94581,3.95289,13130000.0
2008-12-12 15:03:00,3.9501,3.95405,3.94463,3.95405,7880000.0
2008-12-12 15:04:00,3.95399,3.95399,3.95017,3.95207,4880000.0
2008-12-12 15:05:00,3.95152,3.95546,3.95054,3.95343,6000000.0
2008-12-12 15:06:00,3.95149,3.95391,3.946,3.95368,7140000.0
2008-12-12 15:07:00,3.95476,3.95629,3.94771,3.94851,7880000.0
2008-12-12 15:08:00,3.95011,3.95491,3.94872,3.95029,6380000.0
2008-12-12 15:09:00,3.95239,3.95631,3.94634,3.9513,8250000.0
2008-12-12 15:10:00,3.955,3.955,3.94578,3.94578,4510000.0
2008-12-12 15:11:00,3.95514,3.95628,3.94577,3.95488,5630000.0
2008-12-12 15:12:00,3.95349,3.95607,3.94597,3.94597,6750000.0
2008-12-12 15:13:00,3.94577,3.95471,3.94577,3.95002,7130000.0
2008-12-12 15:14:00,3.94937,3.95412,3.94937,3.95341,5250000.0
2008-12-12 15:15:00,3.9456,3.95552,3.94533,3.95552,9000000.0
2008-12-12 15:16:00,3.95447,3.95475,3.94511,3.95239,9750000.0
2008-12-12 15:17:00,3.94961,3.95572,3.94961,3.95087,4880000.0
2008-12-12 15:18:00,3.95373,3.9546,3.9506,3.9506,6750000.0
2008-12-12 15:19:00,3.95404,3.95532,3.9517,3.95376,6750000.0
2008-12-12 15:20:00,3.95167,3.95501,3.95003,3.95372,6750000.0
2008-12-12 15:21:00,3.95359,3.95518,3.94554,3.94554,4880000.0
2008-12-12 15:22:00,3.95419,3.95507,3.94607,3.94948,5250000.0
2008-12-12 15:23:00,3.95259,3.95478,3.94504,3.95304,7880000.0
2008-12-12 15:24:00,3.95115,3.95511,3.94667,3.95381,6000000.0
2008-12-12 15:25:00,3.95384,3.95464,3.949,3.95341,5260000.0
2008-12-12 15:26:00,3.95295,3.95562,3.94545,3.95478,7880000.0
2008-12-12 15:27:00,3.95003,3.9561,3.95003,3.95409,7150000.0
2008-12-12 15:28:00,3.95611,3.95699,3.94702,3.95183,7880000.0
2008-12-12 15:29:00,3.95546,3.95739,3.94829,3.95718,10520000.0
2008-12-12 15:30:00,3.95619,3.95761,3.95096,3.952,7500000.0
2008-12-12 15:31:00,3.95588,3.95807,3.95194,3.95565,7890000.0
2008-12-12 15:32:00,3.9498,3.95824,3.9498,3.95377,7500000.0
2008-12-12 15:33:00,3.94516,3.95371,3.94516,3.95371,5250000.0
2008-12-12 15:34:00,3.95366,3.95411,3.94887,3.9495,4880000.0
2008-12-12 15:35:00,3.95396,3.95498,3.94913,3.95397,6000000.0
2008-12-12 15:36:00,3.95468,3.95594,3.95044,3.95202,4510000.0
2008-12-12 15:37:00,3.94739,3.95699,3.94739,3.95063,6000000.0
2008-12-12 15:38:00,3.951,3.95776,3.951,3.9566,6380000.0
2008-12-12 15:39:00,3.95214,3.95769,3.95112,3.95602,7500000.0
2008-12-12 15:40:00,3.95412,3.95412,3.94609,3.95026,6000000.0
2008-12-12 15:41:00,3.94969,3.95159,3.94197,3.94486,13880000.0
2008-12-12 15:42:00,3.94923,3.94923,3.9352,3.94174,10880000.0
2008-12-12 15:43:00,3.94619,3.94767,3.9417,3.94698,5630000.0
2008-12-12 15:44:00,3.94734,3.94833,3.93717,3.94658,13890000.0
2008-12-12 15:45:00,3.94033,3.95013,3.93936,3.95013,11640000.0
2008-12-12 15:46:00,3.94976,3.95095,3.94347,3.94432,7510000.0
2008-12-12 15:47:00,3.94749,3.95001,3.93666,3.93837,6010000.0
2008-12-12 15:48:00,3.93973,3.95041,3.93973,3.95005,4880000.0
2008-12-12 15:49:00,3.94657,3.95381,3.94338,3.95031,14250000.0
2008-12-12 15:50:00,3.95061,3.95061,3.94032,3.9491,4880000.0
2008-12-12 15:51:00,3.94438,3.95235,3.94438,3.94859,7500000.0
2008-12-12 15:52:00,3.9507,3.95085,3.94599,3.95085,6000000.0
2008-12-12 15:53:00,3.95013,3.95463,3.94307,3.94828,7140000.0
2008-12-12 15:54:00,3.94849,3.94849,3.93809,3.93809,5250000.0
2008-12-12 15:55:00,3.94641,3.94731,3.93666,3.94731,6750000.0
2008-12-12 15:56:00,3.94603,3.94884,3.94563,3.94884,4880000.0
2008-12-12 15:57:00,3.94752,3.9482,3.94201,3.94573,6000000.0
2008-12-12 15:58:00,3.93919,3.94932,3.9378,3.94245,7500000.0
2008-12-12 15:59:00,3.94388,3.94574,3.93739,3.93739,7500000.0
2008-12-12 16:00:00,3.94477,3.94521,3.939,3.9435,9000000.0
2008-12-12 16:01:00,3.93353,3.94478,3.93218,3.93883,11250000.0
2008-12-12 16:02:00,3.94369,3.94476,3.93902,3.93974,12760000.0
2008-12-12 16:03:00,3.94183,3.9464,3.93974,3.94186,6380000.0
2008-12-12 16:04:00,3.94479,3.94965,3.94015,3.94722,7130000.0
2008-12-12 16:05:00,3.94476,3.94476,3.93833,3.94314,4880000.0
2008-12-12 16:06:00,3.94425,3.94425,3.93431,3.93852,6000000.0
2008-12-12 16:07:00,3.93876,3.94402,3.93831,3.94325,6010000.0
2008-12-12 16:08:00,3.93659,3.94202,3.93658,3.93916,4880000.0
2008-12-12 16:09:00,3.93469,3.9389,3.92756,3.93781,7130000.0
2008-12-12 16:10:00,3.93288,3.93918,3.93199,3.93474,8630000.0
2008-12-12 16:11:00,3.93769,3.93994,3.92971,3.93859,9770000.0
2008-12-12 16:12:00,3.92995,3.93953,3.92995,3.93953,5250000.0
2008-12-12 16:13:00,3.93805,3.93925,3.93071,3.93476,7880000.0
2008-12-12 16:14:00,3.93524,3.93561,3.9248,3.92699,6000000.0
2008-12-12 16:15:00,3.935,3.935,3.92574,3.9335,9750000.0
2008-12-12 16:16:00,3.92606,3.934,3.92461,3.934,7130000.0
2008-12-12 16:17:00,3.93392,3.93557,3.93241,3.93434,6000000.0
2008-12-12 16:18:00,3.93357,3.93402,3.93176,3.93319,4880000.0
2008-12-12 16:19:00,3.93387,3.93589,3.92866,3.93271,7500000.0
2008-12-12 16:20:00,3.93046,3.93127,3.92182,3.92868,6390000.0
2008-12-12 16:21:00,3.92989,3.93085,3.92409,3.92672,6380000.0
2008-12-12 16:22:00,3.92368,3.93211,3.92294,3.93133,6000000.0
2008-12-12 16:23:00,3.92781,3.92787,3.91806,3.92751,6380000.0
2008-12-12 16:24:00,3.92248,3.92892,3.91781,3.92414,19520000.0
2008-12-12 16:25:00,3.9191,3.92864,3.91717,3.92308,8250000.0
2008-12-12 16:26:00,3.92861,3.9294,3.9237,3.92877,6750000.0
2008-12-12 16:27:00,3.921,3.93153,3.91939,3.92561,20640000.0
2008-12-12 16:28:00,3.92055,3.92941,3.92055,3.92764,4880000.0
2008-12-12 16:29:00,3.92829,3.92964,3.9235,3.92909,6760000.0
2008-12-12 16:30:00,3.93031,3.93031,3.92213,3.92213,12380000.0
2008-12-12 16:31:00,3.91948,3.92948,3.91948,3.92687,5250000.0
2008-12-12 16:32:00,3.92605,3.93078,3.91938,3.924,7510000.0
2008-12-12 16:33:00,3.9293,3.92951,3.92433,3.92463,5250000.0
2008-12-12 16:34:00,3.92637,3.92929,3.92373,3.92642,9750000.0
2008-12-12 16:35:00,3.92705,3.93119,3.9212,3.9289,4880000.0
2008-12-12 16:36:00,3.9316,3.9316,3.91966,3.91966,5250000.0
2008-12-12 16:37:00,3.91741,3.92516,3.91741,3.92261,6760000.0
2008-12-12 16:38:00,3.92506,3.92868,3.92506,3.92587,4510000.0
2008-12-12 16:39:00,3.91804,3.92906,3.91804,3.92906,5260000.0
2008-12-12 16:40:00,3.93074,3.93074,3.9237,3.93067,6380000.0
2008-12-12 16:41:00,3.9306,3.93136,3.9227,3.92962,4880000.0
2008-12-12 16:42:00,3.92676,3.93055,3.92088,3.9268,7130000.0
2008-12-12 16:43:00,3.92707,3.93199,3.92112,3.92112,7880000.0
2008-12-12 16:44:00,3.9289,3.93286,3.92724,3.92736,6380000.0
2008-12-12 16:45:00,3.93268,3.93285,3.92193,3.92832,12760000.0
2008-12-12 16:46:00,3.9249,3.93201,3.92296,3.92296,5250000.0
2008-12-12 16:47:00,3.92802,3.93222,3.92802,3.93064,7510000.0
2008-12-12 16:48:00,3.9333,3.93373,3.92625,3.93266,9760000.0
2008-12-12 16:49:00,3.92784,3.93336,3.9228,3.92813,6380000.0
2008-12-12 16:50:00,3.93319,3.93327,3.92708,3.92708,6380000.0
2008-12-12 16:51:00,3.93098,3.93257,3.9263,3.93257,7500000.0
2008-12-12 16:52:00,3.93059,3.93312,3.92616,3.93312,7500000.0
2008-12-12 16:53:00,3.93365,3.93365,3.92814,3.93292,6380000.0
2008-12-12 16:54:00,3.93301,3.94375,3.93214,3.943,7880000.0
2008-12-12 16:55:00,3.9385,3.94402,3.93652,3.94017,6760000.0
2008-12-12 16:56:00,3.93702,3.94145,3.93367,3.93367,7500000.0
2008-12-12 16:57:00,3.93206,3.9378,3.9268,3.9378,6380000.0
2008-12-12 16:58:00,3.93317,3.9364,3.93155,3.93636,7510000.0
2008-12-12 16:59:00,3.93848,3.9405,3.92928,3.93799,11630000.0
2008-12-12 17:00:00,3.93877,3.93944,3.92798,3.92943,11640000.0
2008-12-12 17:01:00,3.93752,3.9424,3.93033,3.93537,16500000.0
2008-12-12 17:02:00,3.93767,3.93862,3.93292,3.93765,6380000.0
2008-12-12 17:03:00,3.93491,3.93914,3.92961,3.93878,6750000.0
2008-12-12 17:04:00,3.93876,3.94338,3.93498,3.93988,7880000.0
2008-12-12 17:05:00,3.94271,3.94271,3.9333,3.93801,6380000.0
2008-12-12 17:06:00,3.94333,3.94348,3.93369,3.93831,11630000.0
2008-12-12 17:07:00,3.94132,3.94462,3.93945,3.94204,6010000.0
2008-12-12 17:08:00,3.9454,3.9454,3.93985,3.93985,6750000.0
2008-12-12 17:09:00,3.94365,3.94677,3.93682,3.94605,6750000.0
2008-12-12 17:10:00,3.94504,3.94553,3.93574,3.9371,6750000.0
2008-12-12 17:11:00,3.94123,3.94313,3.93157,3.93157,8250000.0
2008-12-12 17:12:00,3.94131,3.94131,3.93386,3.9379,6000000.0
2008-12-12 17:13:00,3.93893,3.93893,3.92765,3.93765,7880000.0
2008-12-12 17:14:00,3.93746,3.94433,3.93467,3.94226,6750000.0
2008-12-12 17:15:00,3.93704,3.94383,3.93704,3.94112,12010000.0
2008-12-12 17:16:00,3.93743,3.94407,3.93364,3.93364,5250000.0
2008-12-12 17:17:00,3.93635,3.94334,3.93635,3.93929,6380000.0
2008-12-12 17:18:00,3.93967,3.94513,3.93735,3.94083,6760000.0
2008-12-12 17:19:00,3.94171,3.94565,3.93424,3.93643,13130000.0
2008-12-12 17:20:00,3.93946,3.94379,3.93451,3.94307,6000000.0
2008-12-12 17:21:00,3.94286,3.94286,3.93721,3.94229,7510000.0
2008-12-12 17:22:00,3.93689,3.94333,3.93689,3.94135,6380000.0
2008-12-12 17:23:00,3.93621,3.94197,3.93621,3.93699,4880000.0
2008-12-12 17:24:00,3.94174,3.94281,3.93651,3.94281,6000000.0
2008-12-12 17:25:00,3.94257,3.94318,3.93705,3.94318,5630000.0
2008-12-12 17:26:00,3.94258,3.94316,3.93327,3.93327,7500000.0
2008-12-12 17:27:00,3.9375,3.94714,3.93522,3.93956,6010000.0
2008-12-12 17:28:00,3.94144,3.94238,3.93013,3.94204,7880000.0
2008-12-12 17:29:00,3.9393,3.94519,3.9393,3.94481,4880000.0
2008-12-12 17:30:00,3.94898,3.94898,3.93846,3.94325,8250000.0
2008-12-12 17:31:00,3.94486,3.9494,3.94247,3.94727,5630000.0
2008-12-12 17:32:00,3.94698,3.94698,3.94247,3.9459,5250000.0
2008-12-12 17:33:00,3.94164,3.95004,3.93844,3.94764,6750000.0
2008-12-12 17:34:00,3.94419,3.95181,3.94073,3.94696,8250000.0
2008-12-12 17:35:00,3.94777,3.95241,3.94342,3.95034,8250000.0
2008-12-12 17:36:00,3.95226,3.95362,3.94881,3.95046,6750000.0
2008-12-12 17:37:00,3.95527,3.9559,3.94592,3.95376,7510000.0
2008-12-12 17:38:00,3.95463,3.95463,3.94918,3.94918,6000000.0
2008-12-12 17:39:00,3.94963,3.95369,3.94275,3.95281,7890000.0
2008-12-12 17:40:00,3.95183,3.95495,3.94545,3.94545,5250000.0
2008-12-12 17:41:00,3.95041,3.95659,3.94536,3.95581,6010000.0
2008-12-12 17:42:00,3.94863,3.95439,3.94528,3.95242,7510000.0
2008-12-12 17:43:00,3.95398,3.95972,3.95042,3.95933,7880000.0
2008-12-12 17:44:00,3.95935,3.96037,3.94979,3.96037,12380000.0
2008-12-12 17:45:00,3.95886,3.96151,3.95312,3.95763,9380000.0
2008-12-12 17:46:00,3.9508,3.9569,3.94605,3.94605,13880000.0
2008-12-12 17:47:00,3.95418,3.95635,3.94383,3.95635,6000000.0
2008-12-12 17:48:00,3.95315,3.95438,3.94838,3.95357,6000000.0
2008-12-12 17:49:00,3.95385,3.95569,3.95267,3.95462,5250000.0
2008-12-12 17:50:00,3.95478,3.95729,3.9469,3.95073,7130000.0
2008-12-12 17:51:00,3.95601,3.95609,3.94706,3.95162,5250000.0
2008-12-12 17:52:00,3.9476,3.95757,3.9476,3.95658,4880000.0
2008-12-12 17:53:00,3.95765,3.95765,3.94709,3.95239,7500000.0
2008-12-12 17:54:00,3.95762,3.95843,3.94822,3.95737,6010000.0
2008-12-12 17:55:00,3.94787,3.95482,3.94787,3.9521,5250000.0
2008-12-12 17:56:00,3.95211,3.9542,3.94947,3.9535,4890000.0
2008-12-12 17:57:00,3.95371,3.95433,3.94988,3.95294,6000000.0
2008-12-12 17:58:00,3.95275,3.95359,3.94263,3.953,5250000.0
2008-12-12 17:59:00,3.95139,3.95298,3.94846,3.9526,4880000.0
2008-12-12 18:00:00,3.95331,3.95397,3.94809,3.95307,6760000.0
2008-12-12 18:01:00,3.95236,3.95236,3.94243,3.94243,6010000.0
2008-12-12 18:02:00,3.94964,3.95452,3.94439,3.9517,7880000.0
2008-12-12 18:03:00,3.95296,3.95371,3.94822,3.95254,8260000.0
2008-12-12 18:04:00,3.95175,3.95185,3.9402,3.95087,6000000.0
2008-12-12 18:05:00,3.95262,3.95574,3.9415,3.95097,8260000.0
2008-12-12 18:06:00,3.95032,3.95032,3.93911,3.93911,7500000.0
2008-12-12 18:07:00,3.94538,3.9518,3.94416,3.94893,9000000.0
2008-12-12 18:08:00,3.95145,3.95197,3.94226,3.94842,5640000.0
2008-12-12 18:09:00,3.94721,3.95226,3.94721,3.94973,5250000.0
2008-12-12 18:10:00,3.94689,3.95186,3.94519,3.95186,6750000.0
2008-12-12 18:11:00,3.94194,3.9507,3.94194,3.9461,6380000.0
2008-12-12 18:12:00,3.95093,3.95127,3.94571,3.95046,7500000.0
2008-12-12 18:13:00,3.9471,3.95198,3.94344,3.94968,7880000.0
2008-12-12 18:14:00,3.94886,3.95133,3.94166,3.94166,6000000.0
2008-12-12 18:15:00,3.95304,3.95304,3.94538,3.94898,7890000.0
2008-12-12 18:16:00,3.9488,3.95064,3.94094,3.94925,7500000.0
2008-12-12 18:17:00,3.94465,3.9535,3.94436,3.95099,20260000.0
2008-12-12 18:18:00,3.95231,3.95514,3.9434,3.94764,8250000.0
2008-12-12 18:19:00,3.95218,3.9548,3.94398,3.94932,7510000.0
2008-12-12 18:20:00,3.95449,3.9546,3.94966,3.95315,5630000.0
2008-12-12 18:21:00,3.94848,3.95469,3.94515,3.95319,5630000.0
2008-12-12 18:22:00,3.95152,3.95621,3.94623,3.95582,7130000.0
2008-12-12 18:23:00,3.9564,3.9564,3.95011,3.95011,4880000.0
2008-12-12 18:24:00,3.95567,3.95567,3.95023,3.95429,5250000.0
2008-12-12 18:25:00,3.9545,3.95683,3.95084,3.95084,5260000.0
2008-12-12 18:26:00,3.95468,3.95546,3.94995,3.94995,6010000.0
2008-12-12 18:27:00,3.94713,3.95788,3.94713,3.95203,6000000.0
2008-12-12 18:28:00,3.95388,3.95535,3.94975,3.94975,5630000.0
2008-12-12 18:29:00,3.95492,3.95858,3.95125,3.95203,9020000.0
2008-12-12 18:30:00,3.95624,3.95624,3.94488,3.94924,6380000.0
2008-12-12 18:31:00,3.95357,3.95494,3.94679,3.95253,6380000.0
2008-12-12 18:32:00,3.94908,3.9532,3.94297,3.94734,6000000.0
2008-12-12 18:33:00,3.95412,3.95617,3.9438,3.9531,5250000.0
2008-12-12 18:34:00,3.94729,3.95306,3.94729,3.94794,5630000.0
2008-12-12 18:35:00,3.94374,3.95344,3.94374,3.94657,7510000.0
2008-12-12 18:36:00,3.95102,3.95365,3.94861,3.94925,4880000.0
2008-12-12 18:37:00,3.94751,3.95271,3.94751,3.9526,4880000.0
2008-12-12 18:38:00,3.95081,3.95081,3.93978,3.94739,5630000.0
2008-12-12 18:39:00,3.94744,3.94948,3.93977,3.93977,7500000.0
2008-12-12 18:40:00,3.94415,3.94982,3.94353,3.94457,7510000.0
2008-12-12 18:41:00,3.94353,3.95067,3.93989,3.93989,5260000.0
2008-12-12 18:42:00,3.94584,3.9477,3.94128,3.94128,5250000.0
2008-12-12 18:43:00,3.94215,3.94252,3.93718,3.94146,7880000.0
2008-12-12 18:44:00,3.94349,3.94486,3.93122,3.94353,5630000.0
2008-12-12 18:45:00,3.94613,3.94685,3.94095,3.94652,5250000.0
2008-12-12 18:46:00,3.94547,3.94595,3.9318,3.93445,5250000.0
2008-12-12 18:47:00,3.93521,3.93575,3.92906,3.93056,5250000.0
2008-12-12 18:48:00,3.93339,3.93468,3.92699,3.9322,7880000.0
2008-12-12 18:49:00,3.93268,3.93268,3.92648,3.93053,6750000.0
2008-12-12 18:50:00,3.93398,3.93398,3.92684,3.92842,6380000.0
2008-12-12 18:51:00,3.93243,3.933,3.93053,3.93247,5630000.0
2008-12-12 18:52:00,3.93321,3.93455,3.92524,3.93455,7500000.0
2008-12-12 18:53:00,3.92398,3.93724,3.92398,3.9359,7130000.0
2008-12-12 18:54:00,3.93829,3.94451,3.93463,3.94249,4500000.0
2008-12-12 18:55:00,3.93977,3.93977,3.92738,3.93303,4150000.0
2008-12-12 18:56:00,3.93798,3.93926,3.92723,3.93432,6750000.0
2008-12-12 18:57:00,3.93089,3.93168,3.9274,3.93168,4880000.0
2008-12-12 18:58:00,3.93266,3.93266,3.92117,3.93253,6380000.0
2008-12-12 18:59:00,3.93071,3.93379,3.9274,3.93379,7510000.0
2008-12-12 19:00:00,3.93251,3.93251,3.92161,3.93143,4510000.0
2008-12-12 19:01:00,3.93315,3.93315,3.93057,3.93057,6000000.0
2008-12-12 19:02:00,3.93207,3.93326,3.92179,3.92938,6390000.0
2008-12-12 19:03:00,3.92456,3.93415,3.92453,3.93415,4500000.0
2008-12-12 19:04:00,3.92813,3.93356,3.92813,3.93162,5630000.0
2008-12-12 19:05:00,3.93258,3.93287,3.92194,3.92794,6380000.0
2008-12-12 19:06:00,3.93304,3.93544,3.92327,3.92952,6750000.0
2008-12-12 19:07:00,3.93333,3.93411,3.92624,3.92624,7880000.0
2008-12-12 19:08:00,3.92394,3.93304,3.92394,3.9318,7510000.0
2008-12-12 19:09:00,3.92605,3.9333,3.92605,3.93238,4500000.0
2008-12-12 19:10:00,3.92387,3.9305,3.92387,3.92892,5250000.0
2008-12-12 19:11:00,3.92197,3.93282,3.92197,3.92847,7130000.0
2008-12-12 19:12:00,3.93001,3.93321,3.92717,3.93173,8250000.0
2008-12-12 19:13:00,3.93073,3.93165,3.92581,3.92667,5270000.0
2008-12-12 19:14:00,3.93134,3.93271,3.92517,3.9264,10140000.0
2008-12-12 19:15:00,3.92749,3.93352,3.92632,3.92632,5630000.0
2008-12-12 19:16:00,3.92528,3.9305,3.92451,3.92451,4880000.0
2008-12-12 19:17:00,3.92481,3.93302,3.92248,3.93188,4880000.0
2008-12-12 19:18:00,3.92423,3.92971,3.91921,3.92886,7130000.0
2008-12-12 19:19:00,3.92592,3.9317,3.92186,3.92548,5630000.0
2008-12-12 19:20:00,3.92671,3.93193,3.92671,3.93101,6000000.0
2008-12-12 19:21:00,3.92697,3.93074,3.92483,3.92554,4880000.0
2008-12-12 19:22:00,3.93125,3.93225,3.92728,3.93033,4510000.0
2008-12-12 19:23:00,3.92755,3.93193,3.92619,3.93036,5630000.0
2008-12-12 19:24:00,3.93405,3.94053,3.93166,3.94053,5630000.0
2008-12-12 19:25:00,3.94147,3.94488,3.93959,3.94385,8250000.0
2008-12-12 19:26:00,3.94053,3.94133,3.9303,3.94054,6000000.0
2008-12-12 19:27:00,3.93443,3.94363,3.9341,3.9384,5630000.0
2008-12-12 19:28:00,3.93875,3.94334,3.93843,3.93843,5630000.0
2008-12-12 19:29:00,3.93401,3.94375,3.93401,3.94332,5250000.0
2008-12-12 19:30:00,3.94317,3.94529,3.93922,3.94262,4880000.0
2008-12-12 19:31:00,3.93917,3.9441,3.93486,3.94057,5630000.0
2008-12-12 19:32:00,3.94307,3.94386,3.93861,3.94344,6750000.0
2008-12-12 19:33:00,3.9429,3.9429,3.93606,3.94081,8250000.0
2008-12-12 19:34:00,3.93718,3.93803,3.93195,3.93549,6750000.0
2008-12-12 19:35:00,3.93683,3.93777,3.9323,3.93242,5630000.0
2008-12-12 19:36:00,3.93573,3.93573,3.92512,3.92951,7500000.0
2008-12-12 19:37:00,3.93061,3.93728,3.92628,3.93689,7510000.0
2008-12-12 19:38:00,3.93566,3.93566,3.92581,3.92613,6000000.0
2008-12-12 19:39:00,3.92756,3.94221,3.92756,3.93783,8250000.0
2008-12-12 19:40:00,3.94095,3.94095,3.92894,3.92989,5250000.0
2008-12-12 19:41:00,3.9321,3.93384,3.928,3.9331,8250000.0
2008-12-12 19:42:00,3.92957,3.94019,3.92957,3.93165,4510000.0
2008-12-12 19:43:00,3.94206,3.94368,3.9372,3.94124,6750000.0
2008-12-12 19:44:00,3.94252,3.94252,3.93,3.93,6000000.0
2008-12-12 19:45:00,3.93533,3.93598,3.9301,3.93106,6380000.0
2008-12-12 19:46:00,3.92884,3.93289,3.92314,3.92677,7140000.0
2008-12-12 19:47:00,3.93138,3.93213,3.92461,3.93037,5630000.0
2008-12-12 19:48:00,3.93436,3.94351,3.93436,3.94351,7500000.0
2008-12-12 19:49:00,3.94168,3.94168,3.93215,3.93215,6010000.0
2008-12-12 19:50:00,3.93725,3.94403,3.93725,3.93982,7130000.0
2008-12-12 19:51:00,3.93237,3.94148,3.93049,3.94028,7140000.0
2008-12-12 19:52:00,3.93216,3.94238,3.93216,3.94125,7510000.0
2008-12-12 19:53:00,3.94064,3.9412,3.9302,3.9342,7880000.0
2008-12-12 19:54:00,3.93572,3.9412,3.93375,3.93971,6000000.0
2008-12-12 19:55:00,3.93105,3.94053,3.9307,3.9307,8260000.0
2008-12-12 19:56:00,3.94115,3.94197,3.93191,3.93191,5250000.0
2008-12-12 19:57:00,3.94162,3.94292,3.93642,3.93642,7130000.0
2008-12-12 19:58:00,3.94028,3.94115,3.93727,3.93913,4510000.0
2008-12-12 19:59:00,3.9366,3.94197,3.93593,3.93593,10900000.0
2008-12-12 20:00:00,3.938,3.938,3.92769,3.92769,1500000.0
2008-12-12 20:01:00,3.92678,3.93178,3.92137,3.92625,8250000.0
2008-12-12 20:02:00,3.92578,3.92578,3.92403,3.92403,1500000.0
2008-12-12 20:03:00,3.92793,3.92825,3.92636,3.92698,2640000.0
2008-12-12 20:04:00,3.9253,3.92567,3.91788,3.91788,3750000.0
2008-12-12 20:05:00,3.92104,3.9237,3.91713,3.91741,5250000.0
2008-12-12 20:06:00,3.9235,3.9235,3.91301,3.92027,5630000.0
2008-12-12 20:07:00,3.91657,3.92337,3.91657,3.92146,6000000.0
2008-12-12 20:08:00,3.92241,3.92354,3.91406,3.91778,6750000.0
2008-12-12 20:09:00,3.91226,3.92447,3.91226,3.92372,6380000.0
2008-12-12 20:10:00,3.9227,3.9227,3.91609,3.92219,5250000.0
2008-12-12 20:11:00,3.91754,3.92176,3.90992,3.91875,5260000.0
2008-12-12 20:12:00,3.91812,3.92302,3.91812,3.92302,1500000.0
2008-12-12 20:13:00,3.92081,3.9242,3.91436,3.92256,6000000.0
2008-12-12 20:14:00,3.91873,3.92206,3.91295,3.91675,5630000.0
2008-12-12 20:15:00,3.92444,3.92444,3.9139,3.9139,2250000.0
2008-12-12 20:16:00,3.92265,3.92352,3.91676,3.92338,5630000.0
2008-12-12 20:17:00,3.91803,3.92359,3.9142,3.9206,4880000.0
2008-12-12 20:18:00,3.92157,3.92157,3.91231,3.91231,6000000.0
2008-12-12 20:19:00,3.91626,3.92438,3.91626,3.92042,4890000.0
2008-12-12 20:20:00,3.91747,3.92478,3.91441,3.91441,6000000.0
2008-12-12 20:21:00,3.92305,3.92402,3.92181,3.92308,5250000.0
2008-12-12 20:22:00,3.91912,3.9244,3.91912,3.92412,3380000.0
2008-12-12 20:23:00,3.91614,3.92594,3.91545,3.91916,3750000.0
2008-12-12 20:24:00,3.91186,3.9217,3.91186,3.91831,3750000.0
2008-12-12 20:25:00,3.92369,3.92378,3.91473,3.92348,4510000.0
2008-12-12 20:26:00,3.91865,3.92621,3.91865,3.92505,6000000.0
2008-12-12 20:27:00,3.92644,3.92658,3.92107,3.9261,7130000.0
2008-12-12 20:28:00,3.92531,3.92578,3.91888,3.92391,6750000.0
2008-12-12 20:29:00,3.92521,3.92861,3.91762,3.92128,6380000.0
2008-12-12 20:30:00,3.92565,3.92565,3.92082,3.92082,2630000.0
2008-12-12 20:31:00,3.92445,3.92648,3.91968,3.92548,6750000.0
2008-12-12 20:32:00,3.92117,3.92522,3.91981,3.92507,4500000.0
2008-12-12 20:33:00,3.91919,3.92464,3.9143,3.92464,5250000.0
2008-12-12 20:34:00,3.92114,3.92532,3.91502,3.92343,3390000.0
2008-12-12 20:35:00,3.92541,3.92734,3.9192,3.92631,7130000.0
2008-12-12 20:36:00,3.91634,3.9272,3.91634,3.92075,7140000.0
2008-12-12 20:37:00,3.92137,3.92646,3.91801,3.92619,4880000.0
2008-12-12 20:38:00,3.92253,3.92453,3.91197,3.92364,4880000.0
2008-12-12 20:39:00,3.92526,3.92687,3.92235,3.92687,6000000.0
2008-12-12 20:40:00,3.92532,3.92642,3.91835,3.92586,7140000.0
2008-12-12 20:41:00,3.92154,3.92566,3.91995,3.92088,4140000.0
2008-12-12 20:42:00,3.92012,3.93698,3.92012,3.93698,4500000.0
2008-12-12 20:43:00,3.94058,3.94058,3.92473,3.92473,4500000.0
2008-12-12 20:44:00,3.92337,3.92798,3.91547,3.91865,9010000.0
2008-12-12 20:45:00,3.92438,3.92935,3.92438,3.92797,5250000.0
2008-12-12 20:46:00,3.92539,3.92798,3.92226,3.92798,6000000.0
2008-12-12 20:47:00,3.92393,3.92649,3.92105,3.92531,5630000.0
2008-12-12 20:48:00,3.92733,3.93011,3.92221,3.92349,7500000.0
2008-12-12 20:49:00,3.92462,3.93094,3.92341,3.92791,7510000.0
2008-12-12 20:50:00,3.92404,3.92857,3.92213,3.92219,5630000.0
2008-12-12 20:51:00,3.92381,3.92588,3.91623,3.92318,6010000.0
2008-12-12 20:52:00,3.92798,3.92798,3.92186,3.92704,5250000.0
2008-12-12 20:53:00,3.92418,3.92886,3.91989,3.92809,6760000.0
2008-12-12 20:54:00,3.92879,3.92901,3.92258,3.92901,5260000.0
2008-12-12 20:55:00,3.91711,3.92638,3.91711,3.92578,6000000.0
2008-12-12 20:56:00,3.92629,3.92718,3.92079,3.92718,7130000.0
2008-12-12 20:57:00,3.92298,3.92941,3.92162,3.92317,6750000.0
2008-12-12 20:58:00,3.92826,3.92826,3.91934,3.92466,6380000.0
2008-12-12 20:59:00,3.91895,3.92844,3.91752,3.92223,12760000.0
2008-12-12 21:00:00,3.92752,3.93095,3.92116,3.92557,6000000.0
2008-12-12 21:01:00,3.91877,3.92849,3.91877,3.92099,6000000.0
2008-12-12 21:02:00,3.92405,3.92951,3.92011,3.92329,7130000.0
2008-12-12 21:03:00,3.92748,3.92748,3.91614,3.92246,4130000.0
2008-12-12 21:04:00,3.92328,3.92869,3.91896,3.92608,7130000.0
2008-12-12 21:05:00,3.92667,3.92687,3.92201,3.92633,3760000.0
2008-12-12 21:06:00,3.9269,3.92714,3.91795,3.92432,8250000.0
2008-12-12 21:07:00,3.92624,3.92624,3.9159,3.9171,8250000.0
2008-12-12 21:08:00,3.92206,3.9261,3.92054,3.92113,7500000.0
2008-12-12 21:09:00,3.92328,3.92727,3.92328,3.9241,5260000.0
2008-12-12 21:10:00,3.92138,3.92605,3.91644,3.91816,6750000.0
2008-12-12 21:11:00,3.92349,3.92499,3.92191,3.92499,3000000.0
2008-12-12 21:12:00,3.92705,3.92731,3.91824,3.92477,5260000.0
2008-12-12 21:13:00,3.92646,3.9269,3.92144,3.92169,6000000.0
2008-12-12 21:14:00,3.9235,3.92738,3.91691,3.92138,10880000.0
2008-12-12 21:15:00,3.92943,3.92943,3.92294,3.92795,4500000.0
2008-12-12 21:16:00,3.93018,3.9324,3.92134,3.92726,6760000.0
2008-12-12 21:17:00,3.93003,3.93003,3.92226,3.92831,3750000.0
2008-12-12 21:18:00,3.92604,3.92801,3.92348,3.92801,7890000.0
2008-12-12 21:19:00,3.92819,3.92819,3.92446,3.92802,5630000.0
2008-12-12 21:20:00,3.92675,3.9326,3.92264,3.92264,7130000.0
2008-12-12 21:21:00,3.92333,3.9304,3.92022,3.92536,5640000.0
2008-12-12 21:22:00,3.92701,3.92701,3.92039,3.92288,7130000.0
2008-12-12 21:23:00,3.92683,3.92811,3.92245,3.92811,6750000.0
2008-12-12 21:24:00,3.92751,3.93057,3.924,3.92975,7890000.0
2008-12-12 21:25:00,3.9227,3.92745,3.92185,3.92234,7880000.0
2008-12-12 21:26:00,3.92969,3.92969,3.92342,3.92376,5250000.0
2008-12-12 21:27:00,3.92778,3.92933,3.91819,3.91819,6380000.0
2008-12-12 21:28:00,3.92682,3.92844,3.91911,3.91911,6760000.0
2008-12-12 21:29:00,3.92486,3.92809,3.9171,3.922,19140000.0
2008-12-12 21:30:00,3.93012,3.93012,3.92219,3.92335,4130000.0
2008-12-12 21:31:00,3.92835,3.92864,3.92437,3.92743,12000000.0
2008-12-12 21:32:00,3.92808,3.92808,3.92126,3.92724,10520000.0
2008-12-12 21:33:00,3.92565,3.92808,3.92367,3.92808,3750000.0
2008-12-12 21:34:00,3.92318,3.93166,3.92027,3.92759,6000000.0
2008-12-12 21:35:00,3.92345,3.92857,3.92048,3.92821,7510000.0
2008-12-12 21:36:00,3.92734,3.92885,3.92318,3.92579,6020000.0
2008-12-12 21:37:00,3.91843,3.92888,3.91843,3.92888,5250000.0
2008-12-12 21:38:00,3.92361,3.92893,3.92361,3.92614,5630000.0
2008-12-12 21:39:00,3.92165,3.92919,3.91914,3.92137,5250000.0
2008-12-12 21:40:00,3.92671,3.92727,3.92238,3.92652,5260000.0
2008-12-12 21:41:00,3.92904,3.92904,3.91893,3.91893,7130000.0
2008-12-12 21:42:00,3.92412,3.92833,3.9195,3.92741,7500000.0
2008-12-12 21:43:00,3.92818,3.92818,3.91673,3.92702,3760000.0
2008-12-12 21:44:00,3.92223,3.9266,3.91682,3.92221,16890000.0
2008-12-12 21:45:00,3.92929,3.92929,3.91956,3.92702,6380000.0
2008-12-12 21:46:00,3.92603,3.92705,3.91858,3.927,5250000.0
2008-12-12 21:47:00,3.92697,3.9293,3.92462,3.92584,8250000.0
2008-12-12 21:48:00,3.92532,3.92737,3.91627,3.92737,7880000.0
2008-12-12 21:49:00,3.92348,3.9283,3.92298,3.9283,4880000.0
2008-12-12 21:50:00,3.92596,3.92918,3.91843,3.92918,6000000.0
2008-12-12 21:51:00,3.92785,3.92967,3.91876,3.92878,5630000.0
2008-12-12 21:52:00,3.92133,3.9284,3.92133,3.92453,4510000.0
2008-12-12 21:53:00,3.94185,3.94731,3.93688,3.94602,5630000.0
2008-12-12 21:54:00,3.93979,3.94528,3.93793,3.94214,7130000.0
2008-12-12 21:55:00,3.94376,3.94512,3.93267,3.9392,7500000.0
2008-12-12 21:56:00,3.94346,3.94492,3.94045,3.94099,4880000.0
2008-12-12 21:57:00,3.94397,3.94494,3.9382,3.94494,5250000.0
2008-12-12 21:58:00,3.94329,3.94513,3.93455,3.94466,4880000.0
2008-12-12 21:59:00,3.94444,3.94444,3.93165,3.93218,11630000.0
2008-12-12 22:00:00,3.9251,3.93587,3.9251,3.92761,5640000.0
2008-12-12 22:01:00,3.92938,3.93383,3.92354,3.93311,6380000.0
2008-12-12 22:02:00,3.93203,3.93357,3.9239,3.9239,6000000.0
2008-12-12 22:03:00,3.92937,3.93333,3.92119,3.93321,7130000.0
2008-12-12 22:04:00,3.928,3.93235,3.92313,3.9257,6000000.0
2008-12-12 22:05:00,3.92436,3.93036,3.92329,3.92714,7130000.0
2008-12-12 22:06:00,3.92372,3.92372,3.92133,3.92133,3750000.0
2008-12-12 22:07:00,3.92558,3.92662,3.92057,3.92267,6390000.0
2008-12-12 22:08:00,3.9259,3.92699,3.92147,3.92657,6380000.0
2008-12-12 22:09:00,3.92513,3.92698,3.92154,3.92698,4880000.0
2008-12-12 22:10:00,3.92608,3.92728,3.91712,3.92189,8250000.0
2008-12-12 22:11:00,3.92467,3.9273,3.92162,3.9273,5630000.0
2008-12-12 22:12:00,3.92738,3.92738,3.92039,3.92346,7880000.0
2008-12-12 22:13:00,3.92711,3.92895,3.91911,3.92792,7130000.0
2008-12-12 22:14:00,3.92666,3.92666,3.9158,3.91978,9000000.0
2008-12-12 22:15:00,3.92667,3.92825,3.92068,3.92708,3380000.0
2008-12-12 22:16:00,3.92445,3.92703,3.92228,3.92228,4500000.0
2008-12-12 22:17:00,3.9173,3.92665,3.9173,3.92506,7500000.0
2008-12-12 22:18:00,3.92684,3.92684,3.91852,3.92291,2630000.0
2008-12-12 22:19:00,3.91759,3.92673,3.91759,3.92249,6000000.0
2008-12-12 22:20:00,3.92684,3.93014,3.92267,3.92621,7130000.0
2008-12-12 22:21:00,3.92353,3.9295,3.91976,3.92902,7130000.0
2008-12-12 22:22:00,3.92647,3.93389,3.92289,3.92865,6750000.0
2008-12-12 22:23:00,3.92552,3.9298,3.92552,3.9298,1500000.0
2008-12-12 22:24:00,3.92588,3.92998,3.92085,3.92966,4880000.0
2008-12-12 22:25:00,3.92401,3.92895,3.9189,3.91966,6000000.0
2008-12-12 22:26:00,3.92769,3.92891,3.92321,3.92565,6760000.0
2008-12-12 22:27:00,3.92439,3.92831,3.9179,3.92694,6380000.0
2008-12-12 22:28:00,3.92559,3.92856,3.92155,3.92695,6750000.0
2008-12-12 22:29:00,3.92809,3.92809,3.91849,3.92182,9000000.0
2008-12-12 22:30:00,3.92849,3.92976,3.92045,3.9291,6000000.0
2008-12-12 22:31:00,3.92407,3.92867,3.92212,3.92212,7880000.0
2008-12-12 22:32:00,3.92846,3.92846,3.92286,3.92608,5250000.0
2008-12-12 22:33:00,3.92152,3.92832,3.92152,3.92298,6000000.0
2008-12-12 22:34:00,3.92816,3.9296,3.92356,3.9296,3750000.0
2008-12-12 22:35:00,3.92778,3.92851,3.92262,3.92851,4880000.0
2008-12-12 22:36:00,3.92918,3.93144,3.9209,3.92826,6380000.0
2008-12-12 22:37:00,3.92845,3.92845,3.91679,3.92297,5250000.0
2008-12-12 22:38:00,3.929,3.93363,3.92818,3.93363,3750000.0
2008-12-12 22:39:00,3.92457,3.93351,3.92303,3.93162,5260000.0
2008-12-12 22:40:00,3.9289,3.93079,3.92106,3.92777,6750000.0
2008-12-12 22:41:00,3.92382,3.92896,3.92382,3.92833,5250000.0
2008-12-12 22:42:00,3.92202,3.93154,3.92202,3.92994,6750000.0
2008-12-12 22:43:00,3.93003,3.93042,3.92109,3.93042,4520000.0
2008-12-12 22:44:00,3.92907,3.92907,3.9191,3.92242,12380000.0
2008-12-12 22:45:00,3.93246,3.93246,3.92138,3.92138,3010000.0
2008-12-12 22:46:00,3.92607,3.93025,3.92461,3.92461,5260000.0
2008-12-12 22:47:00,3.92414,3.92953,3.91918,3.92351,4880000.0
2008-12-12 22:48:00,3.92702,3.92891,3.92345,3.92345,5260000.0
2008-12-12 22:49:00,3.92949,3.93036,3.92629,3.93006,4880000.0
2008-12-12 22:50:00,3.92402,3.93249,3.92186,3.92186,6000000.0
2008-12-12 22:51:00,3.92796,3.92904,3.91957,3.92904,7880000.0
2008-12-12 22:52:00,3.92894,3.92894,3.91983,3.92889,5260000.0
2008-12-12 22:53:00,3.92848,3.92907,3.924,3.92868,7880000.0
2008-12-12 22:54:00,3.93001,3.93035,3.92351,3.9296,7500000.0
2008-12-12 22:55:00,3.92019,3.92949,3.92019,3.92502,6380000.0
2008-12-12 22:56:00,3.92834,3.92978,3.92061,3.92061,5260000.0
2008-12-12 22:57:00,3.9201,3.92949,3.9201,3.92949,5250000.0
2008-12-12 22:58:00,3.9244,3.92925,3.92002,3.9276,7500000.0
2008-12-12 22:59:00,3.92931,3.9297,3.91956,3.92262,7510000.0
2008-12-12 23:00:00,3.93025,3.93025,3.91982,3.91982,6000000.0
2008-12-12 23:01:00,3.92804,3.92999,3.92654,3.92654,6750000.0
2008-12-12 23:02:00,3.92294,3.93028,3.92294,3.93028,4880000.0
2008-12-12 23:03:00,3.92606,3.92869,3.91902,3.92859,7520000.0
2008-12-12 23:04:00,3.92913,3.92913,3.92343,3.92835,5250000.0
2008-12-12 23:05:00,3.92829,3.92926,3.92348,3.928,7500000.0
2008-12-12 23:06:00,3.92592,3.93068,3.92592,3.92958,8250000.0
2008-12-12 23:07:00,3.92948,3.92986,3.92478,3.92956,4880000.0
2008-12-12 23:08:00,3.9241,3.92999,3.9241,3.92913,3380000.0
2008-12-12 23:09:00,3.92948,3.92948,3.92885,3.92897,3000000.0
2008-12-12 23:10:00,3.9288,3.9304,3.92374,3.92436,6380000.0
2008-12-12 23:11:00,3.92797,3.93065,3.92379,3.92933,9000000.0
2008-12-12 23:12:00,3.92445,3.92981,3.91967,3.92901,8250000.0
2008-12-12 23:13:00,3.92533,3.9308,3.92513,3.92513,3750000.0
2008-12-12 23:14:00,3.9241,3.93037,3.91982,3.92549,12380000.0
2008-12-12 23:15:00,3.92815,3.93111,3.9211,3.9211,6380000.0
2008-12-12 23:16:00,3.92887,3.92901,3.9243,3.92897,4130000.0
2008-12-12 23:17:00,3.92526,3.92982,3.92479,3.92479,3750000.0
2008-12-12 23:18:00,3.92838,3.92838,3.92411,3.92411,3750000.0
2008-12-12 23:19:00,3.92536,3.93064,3.92047,3.93006,7880000.0
2008-12-12 23:20:00,3.92564,3.92778,3.91997,3.9274,3750000.0
2008-12-12 23:21:00,3.92796,3.92911,3.92385,3.92911,4510000.0
2008-12-12 23:22:00,3.92735,3.92965,3.9244,3.92818,5250000.0
2008-12-12 23:23:00,3.92411,3.92947,3.9201,3.9201,7130000.0
2008-12-12 23:24:00,3.93016,3.93156,3.92217,3.92562,6000000.0
2008-12-12 23:26:00,3.92694,3.92927,3.9201,3.92786,3750000.0
2008-12-12 23:27:00,3.92976,3.9305,3.92394,3.92902,4880000.0
2008-12-12 23:28:00,3.92403,3.92952,3.92012,3.92444,7500000.0
2008-12-12 23:29:00,3.92964,3.92964,3.91672,3.92192,15030000.0
2008-12-12 23:30:00,3.92895,3.9391,3.92605,3.92952,8630000.0
2008-12-12 23:31:00,3.91762,3.92879,3.91762,3.9279,5640000.0
2008-12-12 23:32:00,3.91752,3.92861,3.91752,3.92284,7510000.0
2008-12-12 23:33:00,3.92437,3.92938,3.91906,3.92777,12020000.0
2008-12-12 23:34:00,3.92067,3.92597,3.91495,3.91717,9760000.0
2008-12-12 23:35:00,3.92656,3.92757,3.92235,3.92747,5250000.0
2008-12-12 23:36:00,3.92707,3.92707,3.92136,3.92159,7140000.0
2008-12-12 23:37:00,3.91745,3.92721,3.91745,3.92506,6380000.0
2008-12-12 23:38:00,3.92565,3.92565,3.91639,3.92401,9010000.0
2008-12-12 23:44:00,3.93996,3.94011,3.92789,3.93276,15390000.0
2008-12-12 23:45:00,3.94232,3.94232,3.93279,3.93279,6000000.0
2008-12-12 23:46:00,3.9376,3.93908,3.92996,3.93575,4500000.0
2008-12-12 23:47:00,3.93935,3.93935,3.93416,3.93613,6380000.0
2008-12-12 23:48:00,3.9386,3.93953,3.93448,3.93448,3750000.0
2008-12-12 23:49:00,3.93951,3.93951,3.93732,3.93849,2630000.0
2008-12-12 23:50:00,3.93376,3.94136,3.93376,3.93648,6380000.0
2008-12-12 23:51:00,3.93439,3.93721,3.93004,3.93721,3750000.0
2008-12-12 23:52:00,3.93524,3.94149,3.93094,3.93094,9380000.0
2008-12-12 23:53:00,3.93881,3.93881,3.93342,3.93785,4500000.0
2008-12-12 23:54:00,3.93006,3.93963,3.93006,3.93459,5630000.0
2008-12-12 23:55:00,3.93961,3.94188,3.93643,3.93975,9010000.0
2008-12-12 23:56:00,3.93885,3.94115,3.93049,3.93465,7500000.0
2008-12-12 23:57:00,3.93762,3.93942,3.93307,3.93942,4130000.0
2008-12-12 23:58:00,3.9408,3.9408,3.93463,3.938,5260000.0
2008-12-12 23:59:00,3.9328,3.93663,3.92433,3.93301,14260000.0
2008-12-15 00:30:00,3.94285,3.94285,3.93211,3.9366,5250000.0
2008-12-15 00:35:00,3.93886,3.94115,3.93151,3.9371,5250000.0
2008-12-15 00:45:00,3.94357,3.94572,3.93632,3.94167,5250000.0
2008-12-15 01:00:00,3.94043,3.94043,3.94043,3.94043,750000.0
2008-12-15 01:01:00,3.94069,3.94069,3.93074,3.93425,6750000.0
2008-12-15 01:15:00,3.94347,3.94562,3.93622,3.94157,5250000.0
2008-12-15 01:16:00,3.94082,3.94082,3.93121,3.93987,2250000.0
2008-12-15 01:19:00,3.9373,3.94079,3.93715,3.93958,3000000.0
2008-12-15 01:20:00,3.93681,3.93681,3.93663,3.93663,1500000.0
2008-12-15 01:21:00,3.93837,3.93939,3.93002,3.93593,5250000.0
2008-12-15 01:25:00,3.93889,3.94262,3.93239,3.93805,6000000.0
2008-12-15 01:28:00,3.93886,3.94099,3.93149,3.93706,5250000.0
2008-12-15 01:30:00,3.93861,3.94562,3.93861,3.94187,5250000.0
2008-12-15 01:42:00,3.93846,3.9392,3.93043,3.93635,5250000.0
2008-12-15 01:44:00,3.93843,3.93967,3.93016,3.93603,4880000.0
2008-12-15 01:45:00,3.94167,3.94572,3.94167,3.94572,1500000.0
2008-12-15 01:49:00,3.94161,3.94285,3.93362,3.9395,5250000.0
2008-12-15 01:51:00,3.94037,3.94075,3.93147,3.93156,8250000.0
2008-12-15 01:52:00,3.93946,3.94101,3.93658,3.93658,4130000.0
2008-12-15 02:15:00,3.94147,3.94552,3.93612,3.94337,4880000.0
2008-12-15 02:26:00,3.93867,3.94326,3.93712,3.93712,2250000.0
2008-12-15 02:28:00,3.93442,3.94187,3.93204,3.94187,7500000.0
2008-12-15 02:29:00,3.93817,3.94192,3.93491,3.93491,5250000.0
2008-12-15 02:30:00,3.93855,3.94502,3.93562,3.94502,9000000.0
2008-12-15 02:45:00,3.94018,3.94552,3.93612,3.94552,10500000.0
2008-12-15 02:58:00,3.93356,3.93996,3.92897,3.93996,6750000.0
2008-12-15 03:00:00,3.93977,3.94106,3.93977,3.94106,1500000.0
2008-12-15 03:01:00,3.93621,3.93933,3.93489,3.93811,4500000.0
2008-12-15 03:04:00,3.94102,3.94102,3.93099,3.93637,5630000.0
2008-12-15 03:15:00,3.93795,3.94442,3.93502,3.94442,6750000.0
2008-12-15 03:21:00,3.93885,3.94089,3.93571,3.93989,8250000.0
2008-12-15 03:22:00,3.93903,3.93903,3.93198,3.93198,3760000.0
2008-12-15 03:25:00,3.94037,3.94102,3.93535,3.94056,4880000.0
2008-12-15 03:30:00,3.93735,3.94382,3.93442,3.94382,9390000.0
2008-12-15 03:37:00,3.93372,3.93372,3.93372,3.93372,750000.0
2008-12-15 03:38:00,3.93847,3.94252,3.93312,3.94037,5250000.0
2008-12-15 03:45:00,3.93898,3.94372,3.93432,3.93432,3020000.0
2008-12-15 03:49:00,3.93552,3.9457,3.93552,3.94205,6760000.0
2008-12-15 03:51:00,3.93574,3.94135,3.93574,3.93899,5250000.0
2008-12-15 04:00:00,3.93963,3.94453,3.93412,3.93913,11260000.0
2008-12-15 04:03:00,3.93584,3.9418,3.93391,3.94002,6000000.0
2008-12-15 04:04:00,3.93984,3.9426,3.93757,3.94076,6010000.0
2008-12-15 04:07:00,3.9384,3.94203,3.93632,3.9411,6390000.0
2008-12-15 04:15:00,3.93575,3.94236,3.93282,3.94158,10500000.0
2008-12-15 04:26:00,3.94027,3.94027,3.92869,3.9362,7140000.0
2008-12-15 04:30:00,3.93605,3.94318,3.93222,3.94318,12000000.0
2008-12-15 04:45:00,3.93997,3.94456,3.93432,3.93864,12750000.0
2008-12-15 04:48:00,3.93964,3.93985,3.93219,3.93789,8260000.0
2008-12-15 04:49:00,3.94038,3.94122,3.93463,3.93962,6750000.0
2008-12-15 04:54:00,3.93443,3.93443,3.92108,3.92108,4500000.0
2008-12-15 04:55:00,3.92716,3.93319,3.92283,3.93319,5250000.0
2008-12-15 04:56:00,3.93597,3.93597,3.9266,3.93389,8250000.0
2008-12-15 04:59:00,3.92612,3.93318,3.92593,3.92611,6000000.0
2008-12-15 05:00:00,3.92329,3.92691,3.9119,3.91908,8250000.0
2008-12-15 05:01:00,3.91412,3.91735,3.90717,3.91117,7500000.0
2008-12-15 05:02:00,3.91764,3.92546,3.91559,3.91559,5250000.0
2008-12-15 05:03:00,3.91479,3.92462,3.91479,3.91758,6000000.0
2008-12-15 05:04:00,3.91621,3.92088,3.91271,3.91271,6750000.0
2008-12-15 05:05:00,3.92213,3.92459,3.91745,3.92299,7130000.0
2008-12-15 05:06:00,3.92294,3.92961,3.92189,3.922,7880000.0
2008-12-15 05:07:00,3.91846,3.91917,3.90858,3.91865,5260000.0
2008-12-15 05:08:00,3.91834,3.91834,3.90889,3.91405,7510000.0
2008-12-15 05:11:00,3.91948,3.91948,3.91694,3.91719,3750000.0
2008-12-15 05:15:00,3.91443,3.92312,3.91327,3.92024,12010000.0
2008-12-15 05:23:00,3.91803,3.9194,3.91047,3.91917,6010000.0
2008-12-15 05:30:00,3.91445,3.92092,3.91152,3.92092,9000000.0
2008-12-15 05:35:00,3.91912,3.91912,3.90819,3.91456,4510000.0
2008-12-15 05:45:00,3.91325,3.91972,3.91032,3.91972,8630000.0
2008-12-15 05:58:00,3.91836,3.91836,3.90876,3.91351,6750000.0
2008-12-15 06:00:00,3.91552,3.92082,3.91142,3.92082,11630000.0
2008-12-15 06:15:00,3.91543,3.92072,3.91132,3.91564,18000000.0
2008-12-15 06:27:00,3.91541,3.91862,3.91349,3.91766,11630000.0
2008-12-15 06:28:00,3.91758,3.91778,3.91336,3.91778,11260000.0
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 07:15:00,3.91425,3.92088,3.91132,3.91533,9750000.0
2008-12-15 07:26:00,3.91847,3.91847,3.90813,3.91278,4510000.0
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 08:00:00,3.91514,3.92071,3.91488,3.91548,11270000.0
2008-12-15 08:11:00,3.93089,3.93141,3.92717,3.93002,7500000.0
2008-12-15 08:12:00,3.92975,3.93082,3.92386,3.92917,5630000.0
2008-12-15 08:15:00,3.92873,3.93466,3.92775,3.9336,6000000.0
2008-12-15 08:18:00,3.92991,3.92991,3.92369,3.92872,7510000.0
2008-12-15 08:20:00,3.93692,3.93692,3.92752,3.92752,4500000.0
2008-12-15 08:22:00,3.92486,3.93054,3.92486,3.92512,4130000.0
2008-12-15 08:23:00,3.92331,3.92995,3.91732,3.92562,7130000.0
2008-12-15 08:24:00,3.92029,3.92545,3.92029,3.92243,5630000.0
2008-12-15 08:25:00,3.91895,3.91967,3.9147,3.91789,6380000.0
2008-12-15 08:28:00,3.9121,3.9163,3.90486,3.90772,5630000.0
2008-12-15 08:29:00,3.91086,3.91285,3.90682,3.9124,5250000.0
2008-12-15 08:30:00,3.91439,3.9223,3.91252,3.91252,5250000.0
2008-12-15 08:31:00,3.9156,3.91585,3.90755,3.90755,5640000.0
2008-12-15 08:32:00,3.90723,3.92084,3.9034,3.91175,5250000.0
2008-12-15 08:33:00,3.92264,3.92264,3.91219,3.92086,3750000.0
2008-12-15 08:34:00,3.91842,3.92333,3.91842,3.92333,3750000.0
2008-12-15 08:35:00,3.92563,3.92563,3.91999,3.92395,6010000.0
2008-12-15 08:36:00,3.92523,3.92765,3.92174,3.92231,6000000.0
2008-12-15 08:37:00,3.92318,3.92318,3.91741,3.92184,4880000.0
2008-12-15 08:38:00,3.91454,3.92186,3.91454,3.9172,4880000.0
2008-12-15 08:39:00,3.92081,3.92081,3.9143,3.91601,5630000.0
2008-12-15 08:41:00,3.91911,3.91911,3.90952,3.91359,7500000.0
2008-12-15 08:45:00,3.91891,3.92576,3.91775,3.92267,9760000.0
2008-12-15 08:51:00,3.9215,3.92214,3.9119,3.9119,7500000.0
2008-12-15 08:52:00,3.91515,3.92238,3.91454,3.92041,7880000.0
2008-12-15 08:53:00,3.91326,3.92002,3.90653,3.91678,6380000.0
2008-12-15 08:54:00,3.91276,3.92207,3.90773,3.92207,6010000.0
2008-12-15 08:55:00,3.92043,3.924,3.91849,3.91849,5630000.0
2008-12-15 08:57:00,3.92107,3.92588,3.91613,3.92411,6760000.0
2008-12-15 09:00:00,3.92526,3.92526,3.91705,3.92064,8250000.0
2008-12-15 09:04:00,3.92358,3.92783,3.91781,3.92537,6000000.0
2008-12-15 09:06:00,3.92555,3.92555,3.91407,3.91407,4910000.0
2008-12-15 09:12:00,3.92138,3.92527,3.91892,3.92461,5250000.0
2008-12-15 09:13:00,3.92355,3.92481,3.91973,3.92245,5250000.0
2008-12-15 09:14:00,3.92418,3.92418,3.9184,3.9223,5250000.0
2008-12-15 09:15:00,3.92467,3.92467,3.91194,3.91945,5630000.0
2008-12-15 09:16:00,3.92255,3.92505,3.91714,3.92374,8630000.0
2008-12-15 09:17:00,3.92123,3.92602,3.92123,3.92301,5250000.0
2008-12-15 09:19:00,3.92581,3.92581,3.91962,3.92008,8250000.0
2008-12-15 09:20:00,3.91617,3.9259,3.91617,3.92459,7500000.0
2008-12-15 09:21:00,3.92445,3.9271,3.91722,3.92504,6000000.0
2008-12-15 09:22:00,3.92741,3.92945,3.92295,3.92295,5250000.0
2008-12-15 09:24:00,3.9231,3.92952,3.91912,3.91912,8640000.0
2008-12-15 09:25:00,3.92288,3.92866,3.92258,3.92258,6000000.0
2008-12-15 09:26:00,3.936,3.93696,3.91939,3.92911,5250000.0
2008-12-15 09:27:00,3.92147,3.92716,3.91526,3.92214,5260000.0
2008-12-15 09:28:00,3.92579,3.9266,3.91961,3.9266,7130000.0
2008-12-15 09:30:00,3.92405,3.92964,3.92282,3.92612,9760000.0
2008-12-15 09:33:00,3.91859,3.92535,3.91859,3.92462,6750000.0
2008-12-15 09:35:00,3.92476,3.92476,3.92045,3.92392,4880000.0
2008-12-15 09:36:00,3.91921,3.9256,3.91795,3.92304,4880000.0
2008-12-15 09:37:00,3.92308,3.92308,3.91237,3.91772,7500000.0
2008-12-15 09:38:00,3.92116,3.92355,3.91362,3.91663,5630000.0
2008-12-15 09:39:00,3.91933,3.9222,3.91613,3.92045,6000000.0
2008-12-15 09:40:00,3.91517,3.92251,3.91168,3.91919,6770000.0
2008-12-15 09:41:00,3.91264,3.91794,3.90923,3.91336,8250000.0
2008-12-15 09:42:00,3.91292,3.91976,3.90945,3.91193,19890000.0
2008-12-15 09:43:00,3.9193,3.92308,3.91241,3.92025,6760000.0
2008-12-15 09:44:00,3.91633,3.91911,3.91273,3.91911,8630000.0
2008-12-15 09:45:00,3.91187,3.92286,3.91187,3.91969,6000000.0
2008-12-15 09:46:00,3.91619,3.91852,3.90945,3.91322,8260000.0
2008-12-15 09:48:00,3.9129,3.91594,3.90563,3.90563,6010000.0
2008-12-15 09:49:00,3.91409,3.91409,3.90672,3.90855,6380000.0
2008-12-15 09:50:00,3.91384,3.91569,3.91127,3.91127,5250000.0
2008-12-15 09:52:00,3.91352,3.91779,3.91173,3.91416,8630000.0
2008-12-15 09:53:00,3.90767,3.91907,3.9075,3.91718,7130000.0
2008-12-15 09:54:00,3.91709,3.91876,3.90728,3.91784,8270000.0
2008-12-15 09:55:00,3.90651,3.91871,3.90651,3.91607,6000000.0
2008-12-15 09:56:00,3.91596,3.91596,3.90892,3.91475,8260000.0
2008-12-15 09:57:00,3.91571,3.91713,3.90674,3.91345,7140000.0
2008-12-15 09:58:00,3.90757,3.91957,3.90757,3.91856,6750000.0
2008-12-15 09:59:00,3.91895,3.91895,3.91286,3.91854,7500000.0
2008-12-15 10:00:00,3.92039,3.92039,3.91441,3.91697,5250000.0
2008-12-15 10:01:00,3.92116,3.92365,3.9126,3.92365,4880000.0
2008-12-15 10:02:00,3.9222,3.92398,3.91973,3.92398,6000000.0
2008-12-15 10:03:00,3.92298,3.92317,3.91927,3.92167,6000000.0
2008-12-15 10:04:00,3.9203,3.92314,3.91371,3.91371,4880000.0
2008-12-15 10:05:00,3.92298,3.92706,3.91582,3.92532,6380000.0
2008-12-15 10:06:00,3.92029,3.92533,3.91288,3.92533,7500000.0
2008-12-15 10:07:00,3.9279,3.93781,3.92568,3.92744,4140000.0
2008-12-15 10:08:00,3.92933,3.93625,3.92379,3.93625,4510000.0
2008-12-15 10:09:00,3.93219,3.93953,3.93021,3.9373,7130000.0
2008-12-15 10:10:00,3.93678,3.93855,3.9355,3.93855,4880000.0
2008-12-15 10:11:00,3.93828,3.93828,3.9318,3.93608,6000000.0
2008-12-15 10:12:00,3.93755,3.93755,3.92456,3.93477,5630000.0
2008-12-15 10:13:00,3.92941,3.93804,3.9278,3.93023,13510000.0
2008-12-15 10:14:00,3.93828,3.9397,3.93333,3.93497,9380000.0
2008-12-15 10:15:00,3.94,3.94204,3.93136,3.93865,12750000.0
2008-12-15 10:16:00,3.94782,3.9522,3.9362,3.94962,7510000.0
2008-12-15 10:17:00,3.94946,3.95363,3.93937,3.94434,7880000.0
2008-12-15 10:18:00,3.94902,3.94902,3.93718,3.94432,6010000.0
2008-12-15 10:19:00,3.93952,3.94907,3.93952,3.94504,4880000.0
2008-12-15 10:20:00,3.94162,3.94162,3.92508,3.92508,8250000.0
2008-12-15 10:21:00,3.9258,3.94178,3.9258,3.94178,5630000.0
2008-12-15 10:22:00,3.94252,3.94392,3.93278,3.94226,8250000.0
2008-12-15 10:23:00,3.93829,3.94467,3.93829,3.94336,6380000.0
2008-12-15 10:24:00,3.94705,3.94705,3.93893,3.93893,8630000.0
2008-12-15 10:25:00,3.94013,3.94512,3.92348,3.93536,7880000.0
2008-12-15 10:26:00,3.93699,3.94739,3.93581,3.94128,6750000.0
2008-12-15 10:27:00,3.94547,3.95028,3.94428,3.95028,5250000.0
2008-12-15 10:28:00,3.95105,3.95223,3.9454,3.9454,5630000.0
2008-12-15 10:29:00,3.94579,3.95592,3.94246,3.9557,8250000.0
2008-12-15 10:30:00,3.95572,3.95572,3.94272,3.94295,5250000.0
2008-12-15 10:31:00,3.94864,3.95653,3.94346,3.95579,7510000.0
2008-12-15 10:32:00,3.95154,3.9545,3.9404,3.94126,6750000.0
2008-12-15 10:33:00,3.94361,3.95248,3.94361,3.95248,7500000.0
2008-12-15 10:34:00,3.95407,3.95407,3.94911,3.95243,6000000.0
2008-12-15 10:35:00,3.95358,3.95358,3.94571,3.95055,6000000.0
2008-12-15 10:36:00,3.94771,3.95271,3.9461,3.94767,4880000.0
2008-12-15 10:37:00,3.95386,3.95484,3.94711,3.94711,6750000.0
2008-12-15 10:38:00,3.95124,3.95216,3.94653,3.95216,7510000.0
2008-12-15 10:39:00,3.95229,3.95441,3.94273,3.95052,5630000.0
2008-12-15 10:40:00,3.94888,3.9607,3.94619,3.95294,13500000.0
2008-12-15 10:41:00,3.95092,3.95968,3.95092,3.9548,7130000.0
2008-12-15 10:42:00,3.95293,3.9576,3.95117,3.95117,6000000.0
2008-12-15 10:43:00,3.94855,3.95837,3.94855,3.94995,5630000.0
2008-12-15 10:44:00,3.95386,3.96155,3.95189,3.95327,12750000.0
2008-12-15 10:45:00,3.96021,3.96075,3.94996,3.95701,6750000.0
2008-12-15 10:46:00,3.95788,3.95788,3.94654,3.95584,7510000.0
2008-12-15 10:47:00,3.95456,3.95456,3.94888,3.95263,6000000.0
2008-12-15 10:48:00,3.94268,3.95254,3.94268,3.95058,7880000.0
2008-12-15 10:49:00,3.9444,3.94953,3.93797,3.94787,6380000.0
2008-12-15 10:50:00,3.95057,3.95112,3.93939,3.9482,5270000.0
2008-12-15 10:51:00,3.94447,3.95107,3.94447,3.94946,5270000.0
2008-12-15 10:52:00,3.94825,3.95073,3.94526,3.94885,6000000.0
2008-12-15 10:53:00,3.94555,3.95569,3.94375,3.95569,11260000.0
2008-12-15 10:54:00,3.95037,3.9506,3.94076,3.9506,5260000.0
2008-12-15 10:55:00,3.9516,3.95358,3.94631,3.94991,7510000.0
2008-12-15 10:56:00,3.95348,3.95433,3.94442,3.95032,6380000.0
2008-12-15 10:57:00,3.9511,3.95292,3.94679,3.95141,6750000.0
2008-12-15 10:58:00,3.94838,3.9546,3.94451,3.95172,16140000.0
2008-12-15 10:59:00,3.94369,3.95722,3.94369,3.9529,12760000.0
2008-12-15 11:00:00,3.95166,3.9543,3.94362,3.95158,11630000.0
2008-12-15 11:01:00,3.95074,3.95159,3.94628,3.94628,8250000.0
2008-12-15 11:02:00,3.95237,3.95237,3.94238,3.94745,6010000.0
2008-12-15 11:03:00,3.94561,3.95032,3.94414,3.94414,7500000.0
2008-12-15 11:04:00,3.94852,3.9514,3.94674,3.94737,6760000.0
2008-12-15 11:05:00,3.95158,3.95316,3.94576,3.95123,7880000.0
2008-12-15 11:06:00,3.95345,3.95345,3.94902,3.95301,6380000.0
2008-12-15 11:07:00,3.95385,3.95414,3.94829,3.95311,7510000.0
2008-12-15 11:08:00,3.95434,3.95434,3.94872,3.95382,7500000.0
2008-12-15 11:09:00,3.94977,3.95621,3.94977,3.95518,6750000.0
2008-12-15 11:10:00,3.94915,3.95513,3.94544,3.94957,6380000.0
2008-12-15 11:11:00,3.95711,3.95711,3.94792,3.95531,10130000.0
2008-12-15 11:12:00,3.95354,3.95755,3.95354,3.95438,7880000.0
2008-12-15 11:13:00,3.94702,3.9562,3.94702,3.95041,5250000.0
2008-12-15 11:14:00,3.95398,3.9566,3.94567,3.95545,12010000.0
2008-12-15 11:15:00,3.95362,3.95839,3.95237,3.95264,6380000.0
2008-12-15 11:16:00,3.94485,3.95883,3.94485,3.95137,8630000.0
2008-12-15 11:17:00,3.95126,3.95466,3.9452,3.95044,6760000.0
2008-12-15 11:18:00,3.95269,3.95464,3.94443,3.95341,4880000.0
2008-12-15 11:19:00,3.95278,3.9557,3.94839,3.9557,6010000.0
2008-12-15 11:20:00,3.95438,3.95438,3.94368,3.94368,6000000.0
2008-12-15 11:21:00,3.95268,3.9548,3.95231,3.95419,5250000.0
2008-12-15 11:22:00,3.94979,3.95211,3.94507,3.94507,7130000.0
2008-12-15 11:23:00,3.94374,3.95301,3.94374,3.95272,5250000.0
2008-12-15 11:24:00,3.95137,3.95457,3.94314,3.95305,4510000.0
2008-12-15 11:25:00,3.95337,3.95684,3.95078,3.95387,10130000.0
2008-12-15 11:26:00,3.9511,3.9558,3.95096,3.9556,5250000.0
2008-12-15 11:27:00,3.95175,3.9566,3.94573,3.95324,7880000.0
2008-12-15 11:28:00,3.95515,3.96166,3.9517,3.9517,5250000.0
2008-12-15 11:29:00,3.95344,3.96016,3.95344,3.96016,10890000.0
2008-12-15 11:30:00,3.96234,3.96234,3.95339,3.95982,6760000.0
2008-12-15 11:31:00,3.9596,3.97112,3.9596,3.9614,4880000.0
2008-12-15 11:32:00,3.96726,3.96879,3.95302,3.95763,20630000.0
2008-12-15 11:33:00,3.96454,3.9657,3.9609,3.96519,6010000.0
2008-12-15 11:34:00,3.96124,3.96774,3.95714,3.95714,7880000.0
2008-12-15 11:35:00,3.96328,3.97481,3.95861,3.96505,21400000.0
2008-12-15 11:36:00,3.97311,3.97577,3.9644,3.97352,6380000.0
2008-12-15 11:37:00,3.9739,3.9739,3.96573,3.96825,5630000.0
2008-12-15 11:38:00,3.9702,3.97351,3.96878,3.97351,6380000.0
2008-12-15 11:39:00,3.97143,3.97903,3.96918,3.97745,7130000.0
2008-12-15 11:40:00,3.98257,3.98257,3.97717,3.9821,7500000.0
2008-12-15 11:41:00,3.98316,3.98392,3.97874,3.98159,4880000.0
2008-12-15 11:42:00,3.98237,3.98518,3.98195,3.98476,6000000.0
2008-12-15 11:43:00,3.98506,3.98506,3.97303,3.97303,7130000.0
2008-12-15 11:44:00,3.97891,3.97891,3.96512,3.97218,8640000.0
2008-12-15 11:45:00,3.96313,3.9706,3.95973,3.9685,5630000.0
2008-12-15 11:46:00,3.96557,3.96723,3.95968,3.9666,7140000.0
2008-12-15 11:47:00,3.96965,3.97087,3.96096,3.96096,5250000.0
2008-12-15 11:48:00,3.96973,3.97324,3.96261,3.97187,10140000.0
2008-12-15 11:49:00,3.96975,3.97325,3.9664,3.9664,8630000.0
2008-12-15 11:50:00,3.97151,3.97625,3.96557,3.97263,7500000.0
2008-12-15 11:51:00,3.97503,3.97786,3.97114,3.97226,4880000.0
2008-12-15 11:52:00,3.97736,3.97753,3.97228,3.97273,6380000.0
2008-12-15 11:53:00,3.97296,3.97826,3.96903,3.97826,6000000.0
2008-12-15 11:54:00,3.97748,3.97748,3.97262,3.97607,5250000.0
2008-12-15 11:55:00,3.97655,3.97736,3.96828,3.97558,7500000.0
2008-12-15 11:56:00,3.97254,3.97691,3.96939,3.9709,6390000.0
2008-12-15 11:57:00,3.96671,3.97186,3.96671,3.9712,12010000.0
2008-12-15 11:58:00,3.96757,3.97187,3.96055,3.96055,9770000.0
2008-12-15 11:59:00,3.96973,3.97422,3.96733,3.97232,8270000.0
2008-12-15 12:00:00,3.96733,3.97367,3.96733,3.96963,7500000.0
2008-12-15 12:01:00,3.96777,3.97272,3.96133,3.96321,6760000.0
2008-12-15 12:02:00,3.97258,3.97737,3.97042,3.97737,5630000.0
2008-12-15 12:03:00,3.97746,3.97824,3.97354,3.97589,4510000.0
2008-12-15 12:04:00,3.97625,3.97625,3.96457,3.97236,6750000.0
2008-12-15 12:05:00,3.96232,3.97397,3.96232,3.97245,4510000.0
2008-12-15 12:06:00,3.97094,3.9752,3.9661,3.9744,8630000.0
2008-12-15 12:07:00,3.97557,3.97557,3.96871,3.97296,6000000.0
2008-12-15 12:08:00,3.9705,3.97296,3.96571,3.96571,7130000.0
2008-12-15 12:09:00,3.9727,3.97408,3.96391,3.9732,5250000.0
2008-12-15 12:10:00,3.97149,3.97312,3.96278,3.96774,13890000.0
2008-12-15 12:11:00,3.97227,3.97345,3.96265,3.96265,5250000.0
2008-12-15 12:12:00,3.96504,3.97387,3.96404,3.97072,6380000.0
2008-12-15 12:13:00,3.96838,3.97509,3.96838,3.97321,8250000.0
2008-12-15 12:14:00,3.97354,3.97376,3.96396,3.96401,12380000.0
2008-12-15 12:15:00,3.97115,3.97337,3.9618,3.97337,14630000.0
2008-12-15 12:16:00,3.97438,3.97439,3.97012,3.97295,5630000.0
2008-12-15 12:17:00,3.96856,3.97576,3.96265,3.97576,11630000.0
2008-12-15 12:18:00,3.97154,3.9757,3.96793,3.97407,13880000.0
2008-12-15 12:19:00,3.97594,3.97867,3.96985,3.97615,6000000.0
2008-12-15 12:20:00,3.97929,3.98011,3.97416,3.97439,6760000.0
2008-12-15 12:21:00,3.97696,3.97836,3.97227,3.97227,6380000.0
2008-12-15 12:22:00,3.97217,3.97973,3.97043,3.97043,6000000.0
2008-12-15 12:23:00,3.97468,3.97821,3.97271,3.97637,5630000.0
2008-12-15 12:24:00,3.97684,3.97702,3.97149,3.97654,5260000.0
2008-12-15 12:25:00,3.97343,3.97823,3.97241,3.97703,5250000.0
2008-12-15 12:26:00,3.97718,3.97864,3.9714,3.97219,4880000.0
2008-12-15 12:27:00,3.97733,3.9815,3.97385,3.97525,6390000.0
2008-12-15 12:28:00,3.98174,3.98291,3.97724,3.98029,7510000.0
2008-12-15 12:29:00,3.97842,3.98398,3.97729,3.98238,7130000.0
2008-12-15 12:30:00,3.986,3.98777,3.97728,3.98467,10890000.0
2008-12-15 12:31:00,3.98114,3.99221,3.98061,3.99038,7510000.0
2008-12-15 12:32:00,3.98823,3.98823,3.98104,3.98104,7880000.0
2008-12-15 12:33:00,3.98684,3.98684,3.9769,3.9849,8250000.0
2008-12-15 12:34:00,3.98427,3.98597,3.98062,3.9852,5260000.0
2008-12-15 12:35:00,3.98356,3.98595,3.97557,3.98153,6000000.0
2008-12-15 12:36:00,3.98594,3.98842,3.97887,3.98613,8250000.0
2008-12-15 12:37:00,3.98337,3.98852,3.97906,3.98772,4880000.0
2008-12-15 12:38:00,3.97951,3.98877,3.97951,3.98811,5250000.0
2008-12-15 12:39:00,3.98636,3.98759,3.98416,3.98705,6760000.0
2008-12-15 12:40:00,3.9846,3.98514,3.9803,3.98471,6380000.0
2008-12-15 12:41:00,3.98052,3.98566,3.98052,3.98521,6380000.0
2008-12-15 12:42:00,3.98326,3.98704,3.98199,3.98199,5250000.0
2008-12-15 12:43:00,3.9837,3.98848,3.97909,3.98824,9380000.0
2008-12-15 12:44:00,3.98935,3.98935,3.97689,3.97725,7890000.0
2008-12-15 12:45:00,3.98789,3.98854,3.98344,3.98379,5250000.0
2008-12-15 12:46:00,3.98302,3.98848,3.97741,3.97741,7500000.0
2008-12-15 12:47:00,3.97868,3.98963,3.97868,3.98367,6750000.0
2008-12-15 12:48:00,3.98399,3.98483,3.9735,3.98483,6000000.0
2008-12-15 12:49:00,3.97526,3.98559,3.97526,3.98559,5250000.0
2008-12-15 12:50:00,3.9809,3.9841,3.97515,3.98131,7880000.0
2008-12-15 12:51:00,3.97739,3.98151,3.97571,3.977,7130000.0
2008-12-15 12:52:00,3.98212,3.9833,3.97554,3.98253,7880000.0
2008-12-15 12:53:00,3.98288,3.983,3.97458,3.97822,7880000.0
2008-12-15 12:55:00,3.98034,3.9825,3.97951,3.9825,4880000.0
2008-12-15 12:56:00,3.9834,3.9834,3.97348,3.97883,7500000.0
2008-12-15 12:57:00,3.98375,3.9855,3.97803,3.97903,13130000.0
2008-12-15 12:58:00,3.98111,3.98157,3.96997,3.97654,9760000.0
2008-12-15 12:59:00,3.97958,3.98231,3.97074,3.98231,13130000.0
2008-12-15 13:00:00,3.9841,3.98411,3.97741,3.98177,6000000.0
2008-12-15 13:01:00,3.98096,3.98168,3.97583,3.98007,13510000.0
2008-12-15 13:02:00,3.97847,3.98221,3.97296,3.97765,13140000.0
2008-12-15 13:03:00,3.98039,3.98146,3.97065,3.98038,11640000.0
2008-12-15 13:04:00,3.98314,3.9886,3.97781,3.98591,12010000.0
2008-12-15 13:05:00,3.98456,3.98768,3.98037,3.98179,12770000.0
2008-12-15 13:06:00,3.97775,3.98691,3.97583,3.98524,6760000.0
2008-12-15 13:07:00,3.98241,3.98477,3.97343,3.97343,8260000.0
2008-12-15 13:08:00,3.98205,3.98257,3.97121,3.97864,5250000.0
2008-12-15 13:09:00,3.9822,3.98567,3.97589,3.97896,6000000.0
2008-12-15 13:10:00,3.98509,3.98681,3.97662,3.97662,5630000.0
2008-12-15 13:11:00,3.97728,3.98204,3.97335,3.97335,5630000.0
2008-12-15 13:12:00,3.97584,3.98601,3.97584,3.98348,4510000.0
2008-12-15 13:13:00,3.98411,3.98653,3.98411,3.9853,6000000.0
2008-12-15 13:14:00,3.98569,3.98805,3.97883,3.98536,10130000.0
2008-12-15 13:15:00,3.98676,3.98793,3.98165,3.98371,6760000.0
2008-12-15 13:16:00,3.98787,3.98822,3.98352,3.98352,6750000.0
2008-12-15 13:17:00,3.98341,3.9851,3.9765,3.98213,5630000.0
2008-12-15 13:18:00,3.98575,3.9885,3.97753,3.97819,8260000.0
2008-12-15 13:19:00,3.97759,3.98193,3.97417,3.98092,5630000.0
2008-12-15 13:20:00,3.97619,3.98075,3.97302,3.97944,9010000.0
2008-12-15 13:21:00,3.9824,3.98241,3.97618,3.98182,5250000.0
2008-12-15 13:22:00,3.98275,3.98408,3.97839,3.97839,7500000.0
2008-12-15 13:23:00,3.98042,3.98049,3.97077,3.97951,4130000.0
2008-12-15 13:24:00,3.97746,3.97795,3.96791,3.97128,6380000.0
2008-12-15 13:25:00,3.97697,3.98125,3.97279,3.9803,11260000.0
2008-12-15 13:26:00,3.97416,3.98148,3.97416,3.98148,5250000.0
2008-12-15 13:27:00,3.9804,3.98143,3.97052,3.97946,7880000.0
2008-12-15 13:28:00,3.98013,3.98013,3.97535,3.97906,5250000.0
2008-12-15 13:29:00,3.96767,3.97839,3.96767,3.9733,10510000.0
2008-12-15 13:30:00,3.97724,3.98088,3.97724,3.98068,5250000.0
2008-12-15 13:31:00,3.97546,3.98281,3.97546,3.97618,6380000.0
2008-12-15 13:32:00,3.97974,3.98086,3.97026,3.98005,9380000.0
2008-12-15 13:33:00,3.98159,3.98524,3.97508,3.97802,7880000.0
2008-12-15 13:34:00,3.97117,3.98313,3.97117,3.97856,9010000.0
2008-12-15 13:35:00,3.98445,3.98445,3.97416,3.97859,5260000.0
2008-12-15 13:36:00,3.97425,3.98374,3.97425,3.98374,5250000.0
2008-12-15 13:37:00,3.97705,3.9868,3.97705,3.97876,8250000.0
2008-12-15 13:38:00,3.97773,3.98238,3.97688,3.98238,5250000.0
2008-12-15 13:39:00,3.98349,3.9839,3.97878,3.9839,5260000.0
2008-12-15 13:40:00,3.98279,3.98438,3.97873,3.98244,7500000.0
2008-12-15 13:41:00,3.9825,3.98334,3.97296,3.97874,6000000.0
2008-12-15 13:42:00,3.98217,3.98389,3.97398,3.98161,4140000.0
2008-12-15 13:43:00,3.97922,3.9833,3.97922,3.98166,5260000.0
2008-12-15 13:44:00,3.98423,3.98423,3.97656,3.98051,4890000.0
2008-12-15 13:45:00,3.98162,3.98602,3.97819,3.98207,6000000.0
2008-12-15 13:47:00,3.97614,3.98097,3.9699,3.98097,5630000.0
2008-12-15 13:48:00,3.97774,3.98306,3.97211,3.98306,6760000.0
2008-12-15 13:49:00,3.98158,3.98482,3.97833,3.98064,5630000.0
2008-12-15 13:50:00,3.98351,3.98543,3.97601,3.97824,5630000.0
2008-12-15 13:51:00,3.98108,3.98618,3.97284,3.97613,17670000.0
2008-12-15 13:52:00,3.97413,3.98534,3.97413,3.97953,6750000.0
2008-12-15 13:53:00,3.9845,3.9845,3.9747,3.98346,16510000.0
2008-12-15 13:54:00,3.97693,3.9795,3.97305,3.97412,4510000.0
2008-12-15 13:55:00,3.98038,3.98748,3.97701,3.98171,10890000.0
2008-12-15 13:57:00,3.97924,3.98304,3.97741,3.98248,6380000.0
2008-12-15 13:58:00,3.98145,3.98341,3.97837,3.98297,4880000.0
2008-12-15 13:59:00,3.98333,3.98413,3.97439,3.98247,9750000.0
2008-12-15 14:00:00,3.97517,3.98712,3.97517,3.98712,6760000.0
2008-12-15 14:01:00,3.98258,3.98717,3.98167,3.98671,5630000.0
2008-12-15 14:02:00,3.98787,3.98898,3.98365,3.98389,6380000.0
2008-12-15 14:03:00,3.98722,3.99203,3.9824,3.98275,6760000.0
2008-12-15 14:04:00,3.98814,3.99051,3.98444,3.98444,6390000.0
2008-12-15 14:05:00,3.98999,3.98999,3.98454,3.98484,10130000.0
2008-12-15 14:06:00,3.98787,3.98787,3.98233,3.98292,5250000.0
2008-12-15 14:07:00,3.98305,3.99071,3.98305,3.98472,7510000.0
2008-12-15 14:08:00,3.98832,3.98832,3.98,3.9859,9750000.0
2008-12-15 14:09:00,3.9841,3.98667,3.98055,3.98358,9380000.0
2008-12-15 14:10:00,3.97997,3.98988,3.97997,3.98447,6380000.0
2008-12-15 14:11:00,3.98531,3.98679,3.97808,3.97808,5260000.0
2008-12-15 14:12:00,3.98607,3.98674,3.98144,3.98537,7510000.0
2008-12-15 14:14:00,3.98636,3.98842,3.97789,3.98482,12750000.0
2008-12-15 14:15:00,3.98596,3.98719,3.98056,3.98227,9390000.0
2008-12-15 14:16:00,3.9816,3.98753,3.98138,3.98753,7890000.0
2008-12-15 14:17:00,3.98088,3.98679,3.97932,3.98504,7130000.0
2008-12-15 14:18:00,3.98525,3.98681,3.98051,3.98681,6380000.0
2008-12-15 14:19:00,3.98361,3.98666,3.97665,3.97665,7140000.0
2008-12-15 14:20:00,3.98636,3.98636,3.98047,3.98629,11250000.0
2008-12-15 14:21:00,3.97991,3.98347,3.97438,3.97827,9760000.0
2008-12-15 14:22:00,3.98096,3.98833,3.98096,3.98385,6010000.0
2008-12-15 14:23:00,3.9854,3.9865,3.97733,3.9837,11250000.0
2008-12-15 14:24:00,3.98084,3.98634,3.98069,3.98478,6380000.0
2008-12-15 14:25:00,3.9844,3.98697,3.97654,3.98042,10510000.0
2008-12-15 14:26:00,3.98544,3.98682,3.97565,3.98682,6750000.0
2008-12-15 14:27:00,3.98576,3.98658,3.97668,3.98115,6380000.0
2008-12-15 14:28:00,3.98203,3.98629,3.9783,3.98245,6760000.0
2008-12-15 14:29:00,3.98661,3.9874,3.97771,3.98327,13510000.0
2008-12-15 14:30:00,3.98603,3.98603,3.97503,3.98153,9750000.0
2008-12-15 14:31:00,3.98603,3.98905,3.97754,3.98905,6380000.0
2008-12-15 14:32:00,3.98706,3.9891,3.97767,3.98694,7130000.0
2008-12-15 14:33:00,3.98154,3.98851,3.9814,3.9874,6750000.0
2008-12-15 14:34:00,3.98805,3.98872,3.97951,3.98702,7500000.0
2008-12-15 14:36:00,3.98769,3.98774,3.98253,3.9832,5630000.0
2008-12-15 14:37:00,3.98257,3.98815,3.9807,3.98635,7880000.0
2008-12-15 14:38:00,3.98156,3.98987,3.98156,3.98585,7130000.0
2008-12-15 14:39:00,3.98749,3.98947,3.9755,3.98947,7880000.0
2008-12-15 14:40:00,3.98961,3.98961,3.98455,3.98455,4890000.0
2008-12-15 14:41:00,3.98343,3.98866,3.98179,3.98763,5630000.0
2008-12-15 14:42:00,3.98797,3.98797,3.978,3.9839,6760000.0
2008-12-15 14:43:00,3.98756,3.98972,3.98219,3.98726,6000000.0
2008-12-15 14:44:00,3.98783,3.9899,3.98319,3.98731,7880000.0
2008-12-15 14:45:00,3.98783,3.98913,3.97561,3.97561,5250000.0
2008-12-15 14:46:00,3.98421,3.98912,3.98265,3.98344,6010000.0
2008-12-15 14:47:00,3.98435,3.9898,3.97954,3.98806,7880000.0
2008-12-15 14:48:00,3.98405,3.9894,3.98188,3.98846,7130000.0
2008-12-15 14:49:00,3.9901,3.9901,3.9877,3.98855,7130000.0
2008-12-15 14:50:00,3.98426,3.99099,3.98426,3.99099,6760000.0
2008-12-15 14:51:00,3.98941,3.99003,3.98297,3.98566,6380000.0
2008-12-15 14:52:00,3.98593,3.99097,3.98245,3.98602,8630000.0
2008-12-15 14:53:00,3.98181,3.99304,3.98181,3.98613,4880000.0
2008-12-15 14:54:00,3.98591,3.98844,3.98348,3.98758,6000000.0
2008-12-15 14:55:00,3.98349,3.98772,3.97708,3.98659,6000000.0
2008-12-15 14:56:00,3.98547,3.98699,3.98068,3.98181,7130000.0
2008-12-15 14:57:00,3.98502,3.98613,3.98134,3.98283,5630000.0
2008-12-15 14:58:00,3.98569,3.98792,3.98184,3.98588,8250000.0
2008-12-15 14:59:00,3.98326,3.98596,3.97431,3.97585,12760000.0
2008-12-15 15:00:00,3.98696,3.98762,3.98291,3.98716,8250000.0
2008-12-15 15:01:00,3.98618,3.98618,3.97846,3.98566,4880000.0
2008-12-15 15:02:00,3.9861,3.98644,3.9787,3.98644,8250000.0
2008-12-15 15:03:00,3.98036,3.98486,3.9735,3.97768,7500000.0
2008-12-15 15:04:00,3.98383,3.98636,3.97497,3.98565,8630000.0
2008-12-15 15:05:00,3.97865,3.9879,3.97865,3.98722,6010000.0
2008-12-15 15:06:00,3.98243,3.98913,3.98243,3.98913,5250000.0
2008-12-15 15:07:00,3.98615,3.98909,3.97715,3.98837,5260000.0
2008-12-15 15:08:00,3.97914,3.98688,3.97914,3.98685,8250000.0
2008-12-15 15:09:00,3.98869,3.9899,3.97938,3.97938,5260000.0
2008-12-15 15:10:00,3.98439,3.98906,3.98371,3.988,7880000.0
2008-12-15 15:11:00,3.98539,3.98976,3.98316,3.9862,10130000.0
2008-12-15 15:12:00,3.98735,3.99137,3.981,3.99137,7510000.0
2008-12-15 15:13:00,3.99014,3.99312,3.9822,3.9822,14260000.0
2008-12-15 15:14:00,3.99175,3.99325,3.98163,3.98927,14640000.0
2008-12-15 15:15:00,3.98482,3.99225,3.98221,3.99165,8250000.0
2008-12-15 15:16:00,3.97894,3.98932,3.97878,3.9881,6760000.0
2008-12-15 15:17:00,3.99073,3.99073,3.97892,3.98421,7880000.0
2008-12-15 15:18:00,3.98715,3.98796,3.97916,3.98369,6750000.0
2008-12-15 15:19:00,3.98709,3.98891,3.98238,3.98891,6010000.0
2008-12-15 15:20:00,3.98265,3.98899,3.97845,3.98757,6750000.0
2008-12-15 15:21:00,3.98681,3.98872,3.97722,3.97722,7510000.0
2008-12-15 15:22:00,3.98287,3.98876,3.98284,3.98602,7880000.0
2008-12-15 15:23:00,3.98698,3.98886,3.9786,3.9879,6380000.0
2008-12-15 15:24:00,3.98737,3.99162,3.97858,3.98824,10500000.0
2008-12-15 15:25:00,3.98559,3.98852,3.98242,3.98852,5630000.0
2008-12-15 15:26:00,3.98354,3.98741,3.98103,3.98224,6000000.0
2008-12-15 15:27:00,3.98595,3.98734,3.98215,3.98734,7130000.0
2008-12-15 15:28:00,3.98857,3.99029,3.98328,3.99029,7510000.0
2008-12-15 15:29:00,3.98645,3.99277,3.98112,3.98112,17650000.0
2008-12-15 15:30:00,3.99049,3.99049,3.9839,3.98465,5640000.0
2008-12-15 15:31:00,3.98833,3.99324,3.98576,3.99324,7130000.0
2008-12-15 15:32:00,3.98974,3.99509,3.98628,3.99452,6000000.0
2008-12-15 15:33:00,3.99457,3.99706,3.98996,3.99544,7500000.0
2008-12-15 15:34:00,3.99486,3.99898,3.99117,3.99117,10880000.0
2008-12-15 15:35:00,3.99607,3.99859,3.98914,3.99859,10500000.0
2008-12-15 15:36:00,3.99956,3.99978,3.99457,3.99923,8260000.0
2008-12-15 15:37:00,3.98923,3.99821,3.9881,3.98879,8250000.0
2008-12-15 15:38:00,3.99519,3.99757,3.99424,3.99424,5250000.0
2008-12-15 15:39:00,3.99307,3.99505,3.98555,3.98594,9000000.0
2008-12-15 15:40:00,3.99507,3.99508,3.98403,3.98968,9390000.0
2008-12-15 15:41:00,3.99328,3.9951,3.98578,3.98578,6380000.0
2008-12-15 15:42:00,3.99407,3.99772,3.9858,3.99549,8250000.0
2008-12-15 15:43:00,3.98997,3.99021,3.98518,3.98534,6380000.0
2008-12-15 15:44:00,3.98726,3.99252,3.98505,3.99252,11260000.0
2008-12-15 15:45:00,3.99001,3.99415,3.9896,3.99373,7880000.0
2008-12-15 15:46:00,3.99236,3.99302,3.98927,3.98927,5250000.0
2008-12-15 15:47:00,3.99395,3.99395,3.98722,3.99171,6000000.0
2008-12-15 15:48:00,3.99393,3.99408,3.98817,3.99233,4880000.0
2008-12-15 15:49:00,3.993,3.99346,3.9856,3.98696,8630000.0
2008-12-15 15:50:00,3.99362,3.99603,3.99004,3.99356,7500000.0
2008-12-15 15:52:00,3.9863,3.99283,3.9863,3.98716,5250000.0
2008-12-15 15:53:00,3.99144,3.99682,3.98702,3.99252,8630000.0
2008-12-15 15:54:00,3.99569,3.9961,3.98981,3.98981,6000000.0
2008-12-15 15:55:00,3.9963,3.99695,3.99041,3.99435,6010000.0
2008-12-15 15:56:00,3.98902,3.99632,3.98741,3.98741,8250000.0
2008-12-15 15:57:00,3.99297,3.99545,3.988,3.99325,8250000.0
2008-12-15 15:58:00,3.99474,3.99491,3.99311,3.99322,6380000.0
2008-12-15 15:59:00,3.99022,3.99367,3.98832,3.98832,9750000.0
2008-12-15 16:00:00,3.99322,3.99322,3.98505,3.9906,5250000.0
2008-12-15 16:01:00,3.98748,3.99123,3.98583,3.98583,7510000.0
2008-12-15 16:02:00,3.98229,3.98937,3.98229,3.98665,5630000.0
2008-12-15 16:03:00,3.99084,3.99379,3.9867,3.99379,4880000.0
2008-12-15 16:04:00,3.99042,3.99566,3.98478,3.99459,6750000.0
2008-12-15 16:05:00,3.98924,3.99532,3.98897,3.99532,6000000.0
2008-12-15 16:06:00,3.99236,4.00019,3.99236,3.99624,7880000.0
2008-12-15 16:07:00,3.99104,3.99662,3.98738,3.98738,6000000.0
2008-12-15 16:08:00,3.9989,3.9989,3.9929,3.99828,7130000.0
2008-12-15 16:09:00,3.99172,3.99684,3.98542,3.99494,7130000.0
2008-12-15 16:10:00,3.9916,3.99808,3.99121,3.99808,6390000.0
2008-12-15 16:11:00,3.99367,3.99413,3.98338,3.99207,4880000.0
2008-12-15 16:12:00,3.98281,3.99256,3.98276,3.98792,6750000.0
2008-12-15 16:13:00,3.99221,3.99221,3.98169,3.98691,5250000.0
2008-12-15 16:14:00,3.98688,3.99351,3.98378,3.99281,13510000.0
2008-12-15 16:15:00,3.99285,3.99285,3.98101,3.98777,14630000.0
2008-12-15 16:16:00,3.9884,3.98889,3.98254,3.98254,6380000.0
2008-12-15 16:17:00,3.98059,3.99038,3.98059,3.98782,4880000.0
2008-12-15 16:18:00,3.97624,3.9893,3.97624,3.98564,5630000.0
2008-12-15 16:19:00,3.98578,3.9899,3.98098,3.98887,7500000.0
2008-12-15 16:20:00,3.98411,3.99212,3.97944,3.98851,7880000.0
2008-12-15 16:21:00,3.98983,3.99517,3.98169,3.99097,9010000.0
2008-12-15 16:22:00,3.99333,3.99574,3.986,3.98987,6010000.0
2008-12-15 16:23:00,3.99244,3.99287,3.98477,3.98807,6750000.0
2008-12-15 16:24:00,3.9932,3.99447,3.98497,3.98497,7880000.0
2008-12-15 16:25:00,3.99373,3.99747,3.98735,3.99566,7130000.0
2008-12-15 16:26:00,3.99027,3.99405,3.98604,3.99162,5630000.0
2008-12-15 16:27:00,3.99451,3.99451,3.98965,3.99345,5260000.0
2008-12-15 16:28:00,3.99371,3.99547,3.98643,3.98982,6750000.0
2008-12-15 16:29:00,3.99161,3.99528,3.98876,3.99461,6760000.0
2008-12-15 16:30:00,3.98975,3.9956,3.98975,3.99292,4880000.0
2008-12-15 16:31:00,3.98986,3.99274,3.98134,3.99198,5630000.0
2008-12-15 16:32:00,3.99297,3.99316,3.9816,3.98765,7500000.0
2008-12-15 16:33:00,3.99296,3.99296,3.98367,3.98759,6390000.0
2008-12-15 16:34:00,3.99235,3.99289,3.9832,3.99094,7500000.0
2008-12-15 16:35:00,3.99248,3.99483,3.98797,3.99386,13140000.0
2008-12-15 16:36:00,3.98639,3.99471,3.98639,3.98795,7130000.0
2008-12-15 16:37:00,3.99225,3.99314,3.98567,3.98849,6380000.0
2008-12-15 16:38:00,3.98688,3.98737,3.98057,3.98057,6750000.0
2008-12-15 16:39:00,3.98105,3.99003,3.98087,3.98192,5640000.0
2008-12-15 16:40:00,3.98944,3.98944,3.98315,3.98424,5260000.0
2008-12-15 16:41:00,3.98599,3.9908,3.98069,3.98069,8630000.0
2008-12-15 16:42:00,3.98475,3.98743,3.97787,3.98743,7880000.0
2008-12-15 16:43:00,3.98404,3.987,3.97774,3.98542,7880000.0
2008-12-15 16:44:00,3.98879,3.98943,3.98306,3.98377,9380000.0
2008-12-15 16:45:00,3.98815,3.98815,3.97649,3.98253,4140000.0
2008-12-15 16:46:00,3.98335,3.98623,3.9798,3.9798,10130000.0
2008-12-15 16:47:00,3.97335,3.98007,3.97139,3.97602,6380000.0
2008-12-15 16:48:00,3.9755,3.97734,3.97056,3.97475,5250000.0
2008-12-15 16:49:00,3.97393,3.97393,3.9627,3.97189,6380000.0
2008-12-15 16:50:00,3.97345,3.98479,3.97288,3.98479,7880000.0
2008-12-15 16:51:00,3.97989,3.98546,3.9734,3.98072,6000000.0
2008-12-15 16:52:00,3.97337,3.97656,3.97077,3.97451,8250000.0
2008-12-15 16:53:00,3.97429,3.97429,3.96594,3.9697,5250000.0
2008-12-15 16:54:00,3.964,3.97288,3.95386,3.96031,8260000.0
2008-12-15 16:55:00,3.96175,3.97026,3.96175,3.96746,6000000.0
2008-12-15 16:56:00,3.97046,3.97158,3.95956,3.96946,10880000.0
2008-12-15 16:57:00,3.97058,3.97084,3.96463,3.97084,4880000.0
2008-12-15 16:58:00,3.96482,3.97224,3.96413,3.97224,6760000.0
2008-12-15 16:59:00,3.97489,3.97647,3.96917,3.9733,10130000.0
2008-12-15 17:00:00,3.97184,3.97698,3.96712,3.96712,7500000.0
2008-12-15 17:01:00,3.97485,3.97485,3.96493,3.97179,8250000.0
2008-12-15 17:02:00,3.9764,3.98542,3.96919,3.98542,6000000.0
2008-12-15 17:03:00,3.98473,3.98473,3.97589,3.97704,7130000.0
2008-12-15 17:04:00,3.9802,3.98434,3.97816,3.97928,7880000.0
2008-12-15 17:05:00,3.97902,3.98143,3.97644,3.98143,4880000.0
2008-12-15 17:06:00,3.9808,3.9808,3.97391,3.97626,4890000.0
2008-12-15 17:07:00,3.97504,3.97977,3.97368,3.97977,7130000.0
2008-12-15 17:08:00,3.97177,3.98036,3.97177,3.97637,6390000.0
2008-12-15 17:09:00,3.98276,3.98529,3.97077,3.9809,7130000.0
2008-12-15 17:10:00,3.98015,3.98015,3.97043,3.97948,4880000.0
2008-12-15 17:11:00,3.97463,3.98073,3.97111,3.98073,5250000.0
2008-12-15 17:12:00,3.98261,3.98625,3.97546,3.9813,5630000.0
2008-12-15 17:13:00,3.98312,3.98312,3.97361,3.97741,7510000.0
2008-12-15 17:14:00,3.97906,3.9847,3.97759,3.97767,7500000.0
2008-12-15 17:15:00,3.98308,3.98308,3.97125,3.97449,7130000.0
2008-12-15 17:16:00,3.97376,3.97698,3.96601,3.97696,6010000.0
2008-12-15 17:17:00,3.96861,3.98418,3.96861,3.98418,8250000.0
2008-12-15 17:18:00,3.98719,3.98719,3.97133,3.97133,4880000.0
2008-12-15 17:19:00,3.9744,3.98118,3.97363,3.97692,7130000.0
2008-12-15 17:20:00,3.97948,3.98063,3.97407,3.98063,6380000.0
2008-12-15 17:21:00,3.97929,3.98531,3.97522,3.97675,21380000.0
2008-12-15 17:22:00,3.98531,3.98531,3.97373,3.9818,8630000.0
2008-12-15 17:23:00,3.97807,3.98686,3.97461,3.98686,8260000.0
2008-12-15 17:24:00,3.98836,3.98836,3.98159,3.98351,5630000.0
2008-12-15 17:25:00,3.98471,3.98719,3.97557,3.97955,21000000.0
2008-12-15 17:26:00,3.98478,3.98478,3.97785,3.97854,8250000.0
2008-12-15 17:27:00,3.98387,3.984,3.97407,3.97407,6380000.0
2008-12-15 17:28:00,3.9818,3.9829,3.97308,3.98213,5250000.0
2008-12-15 17:29:00,3.96942,3.97873,3.96942,3.97318,18390000.0
2008-12-15 17:30:00,3.98144,3.984,3.97707,3.98234,7880000.0
2008-12-15 17:31:00,3.98035,3.98312,3.97538,3.98242,5250000.0
2008-12-15 17:32:00,3.98189,3.98281,3.97741,3.98144,6000000.0
2008-12-15 17:33:00,3.98303,3.98851,3.97798,3.98829,7880000.0
2008-12-15 17:34:00,3.99025,3.99167,3.97804,3.98562,7880000.0
2008-12-15 17:35:00,3.9869,3.99047,3.97908,3.98227,19520000.0
2008-12-15 17:36:00,3.9843,3.99007,3.98267,3.98267,7500000.0
2008-12-15 17:37:00,3.98603,3.99257,3.98603,3.98845,7880000.0
2008-12-15 17:38:00,3.98777,3.99132,3.98074,3.98845,5260000.0
2008-12-15 17:39:00,3.98551,3.99079,3.97935,3.98219,20630000.0
2008-12-15 17:40:00,3.98897,3.9921,3.98684,3.99009,6760000.0
2008-12-15 17:41:00,3.98023,3.99127,3.97992,3.99127,6750000.0
2008-12-15 17:42:00,3.99043,3.99297,3.97991,3.97991,5260000.0
2008-12-15 17:43:00,3.98787,3.99105,3.97934,3.98806,6380000.0
2008-12-15 17:44:00,3.98808,3.99029,3.98281,3.98457,8250000.0
2008-12-15 17:45:00,3.9859,3.98954,3.98354,3.98354,6000000.0
2008-12-15 17:46:00,3.9894,3.98991,3.98456,3.98456,4880000.0
2008-12-15 17:47:00,3.98781,3.98905,3.97989,3.98869,4880000.0
2008-12-15 17:48:00,3.98802,3.98912,3.97678,3.98896,7880000.0
2008-12-15 17:49:00,3.98924,3.99083,3.98444,3.98444,6000000.0
2008-12-15 17:50:00,3.98448,3.98774,3.98232,3.98232,3000000.0
2008-12-15 17:52:00,3.98644,3.98906,3.98264,3.98906,5250000.0
2008-12-15 17:53:00,3.9888,3.98893,3.97942,3.98893,7500000.0
2008-12-15 17:56:00,3.98409,3.9885,3.97912,3.98723,5630000.0
2008-12-15 17:57:00,3.98455,3.99014,3.97715,3.9811,19520000.0
2008-12-15 17:58:00,3.98837,3.98907,3.97987,3.98146,7510000.0
2008-12-15 17:59:00,3.98431,3.98509,3.9736,3.97902,13900000.0
2008-12-15 18:00:00,3.98461,3.9869,3.97681,3.97893,6770000.0
2008-12-15 18:01:00,3.983,3.98797,3.98223,3.98576,7880000.0
2008-12-15 18:02:00,3.97549,3.98527,3.97549,3.98184,6760000.0
2008-12-15 18:03:00,3.98598,3.98684,3.97662,3.98367,7500000.0
2008-12-15 18:04:00,3.97686,3.98623,3.97644,3.9844,8630000.0
2008-12-15 18:05:00,3.97772,3.98574,3.97772,3.98286,6760000.0
2008-12-15 18:06:00,3.98336,3.98519,3.97843,3.98145,7510000.0
2008-12-15 18:07:00,3.98156,3.98405,3.9803,3.98253,6000000.0
2008-12-15 18:08:00,3.9826,3.98277,3.97404,3.97404,3750000.0
2008-12-15 18:09:00,3.97949,3.98474,3.97949,3.98474,6010000.0
2008-12-15 18:12:00,3.98337,3.98337,3.97214,3.97782,7130000.0
2008-12-15 18:13:00,3.98475,3.98498,3.97924,3.98449,6000000.0
2008-12-15 18:14:00,3.9841,3.98438,3.97321,3.98334,12380000.0
2008-12-15 18:15:00,3.98154,3.98587,3.97858,3.98255,8630000.0
2008-12-15 18:16:00,3.97382,3.98499,3.97382,3.98252,7880000.0
2008-12-15 18:17:00,3.98319,3.98388,3.97854,3.9829,7510000.0
2008-12-15 18:18:00,3.9833,3.98383,3.97865,3.98356,5630000.0
2008-12-15 18:19:00,3.98387,3.98387,3.97925,3.98352,2630000.0
2008-12-15 18:21:00,3.97809,3.98382,3.97747,3.98338,5630000.0
2008-12-15 18:23:00,3.98413,3.98413,3.97708,3.97892,6380000.0
2008-12-15 18:24:00,3.97985,3.98589,3.97621,3.97977,11260000.0
2008-12-15 18:25:00,3.98292,3.98734,3.9781,3.98351,6750000.0
2008-12-15 18:26:00,3.9797,3.98576,3.97912,3.98085,4880000.0
2008-12-15 18:27:00,3.98033,3.98699,3.97824,3.98562,7880000.0
2008-12-15 18:28:00,3.98178,3.98706,3.98082,3.98585,3380000.0
2008-12-15 18:30:00,3.98345,3.98345,3.98107,3.98107,2250000.0
2008-12-15 18:31:00,3.97238,3.97238,3.97238,3.97238,750000.0
2008-12-15 18:32:00,3.97688,3.98428,3.97688,3.98428,7880000.0
2008-12-15 18:33:00,3.97772,3.98415,3.97214,3.97763,12760000.0
2008-12-15 18:34:00,3.9817,3.98696,3.97959,3.98192,7880000.0
2008-12-15 18:36:00,3.98148,3.98148,3.98148,3.98148,750000.0
2008-12-15 18:37:00,3.98702,3.98721,3.97733,3.98656,3760000.0
2008-12-15 18:38:00,3.98604,3.98802,3.98203,3.98238,6010000.0
2008-12-15 18:39:00,3.98037,3.98614,3.98037,3.98372,7140000.0
2008-12-15 18:40:00,3.98291,3.98291,3.97192,3.97775,6760000.0
2008-12-15 18:41:00,3.97589,3.98352,3.97589,3.98186,3380000.0
2008-12-15 18:42:00,3.97743,3.97743,3.97743,3.97743,750000.0
2008-12-15 18:43:00,3.97708,3.9816,3.97708,3.97725,4140000.0
2008-12-15 18:44:00,3.98367,3.98464,3.97206,3.98344,6780000.0
2008-12-15 18:45:00,3.9832,3.9834,3.97731,3.97809,4880000.0
2008-12-15 18:46:00,3.981,3.98669,3.981,3.98118,6760000.0
2008-12-15 18:47:00,3.98521,3.98521,3.9736,3.97558,6390000.0
2008-12-15 18:48:00,3.98151,3.98223,3.97181,3.9764,4890000.0
2008-12-15 18:49:00,3.976,3.9808,3.97454,3.97596,5260000.0
2008-12-15 18:50:00,3.98163,3.98302,3.9764,3.9764,7140000.0
2008-12-15 18:51:00,3.98017,3.98017,3.97516,3.97844,4510000.0
2008-12-15 18:53:00,3.97618,3.97997,3.96914,3.96914,4500000.0
2008-12-15 18:54:00,3.98139,3.98177,3.97509,3.97839,6000000.0
2008-12-15 18:55:00,3.97722,3.98266,3.97179,3.97577,8250000.0
2008-12-15 18:56:00,3.97835,3.98396,3.97146,3.98237,4880000.0
2008-12-15 18:57:00,3.98418,3.98751,3.98218,3.98751,6010000.0
2008-12-15 18:58:00,3.98412,3.98478,3.97528,3.97528,4500000.0
2008-12-15 18:59:00,3.98031,3.98301,3.97163,3.97777,19510000.0
2008-12-15 19:00:00,3.97675,3.98155,3.97379,3.97957,6010000.0
2008-12-15 19:01:00,3.97406,3.98473,3.97289,3.98473,6000000.0
2008-12-15 19:02:00,3.98168,3.98168,3.96406,3.97718,6000000.0
2008-12-15 19:03:00,3.98013,3.98215,3.9726,3.97662,8250000.0
2008-12-15 19:04:00,3.97952,3.9836,3.97522,3.98044,7880000.0
2008-12-15 19:05:00,3.98395,3.98454,3.97227,3.97979,13510000.0
2008-12-15 19:06:00,3.97618,3.97872,3.97126,3.97502,7500000.0
2008-12-15 19:07:00,3.97135,3.97624,3.9694,3.97472,6380000.0
2008-12-15 19:08:00,3.9752,3.98606,3.97399,3.97662,5250000.0
2008-12-15 19:09:00,3.98472,3.98472,3.97476,3.98415,7500000.0
2008-12-15 19:10:00,3.98314,3.98314,3.97224,3.98056,10510000.0
2008-12-15 19:11:00,3.9753,3.98368,3.96942,3.9753,13880000.0
2008-12-15 19:12:00,3.9813,3.98408,3.96848,3.98408,9000000.0
2008-12-15 19:13:00,3.98591,3.98591,3.97526,3.98431,7500000.0
2008-12-15 19:14:00,3.98404,3.98543,3.97088,3.98543,9760000.0
2008-12-15 19:15:00,3.98178,3.98178,3.97466,3.97734,4880000.0
2008-12-15 19:16:00,3.97286,3.9859,3.96389,3.9859,5250000.0
2008-12-15 19:17:00,3.98635,3.98635,3.97275,3.98213,6750000.0
2008-12-15 19:18:00,3.98619,3.98619,3.97744,3.97744,5250000.0
2008-12-15 19:19:00,3.98129,3.98129,3.96963,3.97504,11630000.0
2008-12-15 19:20:00,3.9709,3.97499,3.96467,3.96692,6380000.0
2008-12-15 19:21:00,3.97569,3.98463,3.96941,3.98463,9750000.0
2008-12-15 19:22:00,3.98636,3.98636,3.97722,3.98229,4880000.0
2008-12-15 19:23:00,3.98429,3.98546,3.97568,3.97726,7130000.0
2008-12-15 19:24:00,3.98315,3.98716,3.97663,3.98716,11630000.0
2008-12-15 19:25:00,3.98318,3.98627,3.98036,3.98627,3750000.0
2008-12-15 19:26:00,3.98259,3.9861,3.98128,3.9861,5250000.0
2008-12-15 19:27:00,3.97905,3.98555,3.97466,3.98555,7880000.0
2008-12-15 19:28:00,3.98511,3.98827,3.97803,3.98497,4880000.0
2008-12-15 19:29:00,3.97644,3.98661,3.97488,3.98661,8260000.0
2008-12-15 19:30:00,3.98102,3.98623,3.97855,3.98612,9010000.0
2008-12-15 19:31:00,3.9854,3.98632,3.97467,3.98632,10510000.0
2008-12-15 19:32:00,3.98575,3.98575,3.98069,3.98574,6010000.0
2008-12-15 19:33:00,3.97996,3.98674,3.97586,3.98652,9380000.0
2008-12-15 19:34:00,3.98621,3.98791,3.98149,3.98149,6750000.0
2008-12-15 19:35:00,3.9849,3.986,3.98085,3.98504,4500000.0
2008-12-15 19:36:00,3.98657,3.98657,3.98068,3.98576,6750000.0
2008-12-15 19:37:00,3.9824,3.9846,3.97694,3.98248,4130000.0
2008-12-15 19:38:00,3.9812,3.98428,3.97142,3.98428,5250000.0
2008-12-15 19:39:00,3.98247,3.98247,3.97466,3.97986,4880000.0
2008-12-15 19:40:00,3.97883,3.98421,3.97444,3.97444,6000000.0
2008-12-15 19:41:00,3.97937,3.98477,3.97766,3.98387,5630000.0
2008-12-15 19:42:00,3.9819,3.98419,3.97725,3.97725,5250000.0
2008-12-15 19:43:00,3.98307,3.98307,3.97471,3.98291,5250000.0
2008-12-15 19:44:00,3.9854,3.9854,3.97496,3.97897,18380000.0
2008-12-15 19:45:00,3.98118,3.98691,3.9741,3.98374,12000000.0
2008-12-15 19:46:00,3.97805,3.98303,3.97105,3.98303,13880000.0
2008-12-15 19:47:00,3.98012,3.98467,3.97394,3.98155,6380000.0
2008-12-15 19:48:00,3.97658,3.98458,3.97526,3.97526,7510000.0
2008-12-15 19:49:00,3.98346,3.98414,3.97592,3.97592,5250000.0
2008-12-15 19:50:00,3.97951,3.98548,3.97797,3.98548,4510000.0
2008-12-15 19:51:00,3.97921,3.98401,3.97335,3.98255,7880000.0
2008-12-15 19:52:00,3.98268,3.98322,3.97453,3.98019,6380000.0
2008-12-15 19:53:00,3.98098,3.98452,3.97308,3.9771,7880000.0
2008-12-15 19:54:00,3.97952,3.98689,3.97617,3.9845,15760000.0
2008-12-15 19:55:00,3.9854,3.9854,3.97575,3.98479,12390000.0
2008-12-15 19:56:00,3.98415,3.98596,3.97926,3.98563,6750000.0
2008-12-15 19:57:00,3.98255,3.98382,3.97928,3.98195,6000000.0
2008-12-15 19:58:00,3.98589,3.98589,3.98139,3.98472,6380000.0
2008-12-15 19:59:00,3.98396,3.98396,3.97124,3.97806,12010000.0
2008-12-15 20:00:00,3.9787,3.97925,3.97404,3.97868,8630000.0
2008-12-15 20:01:00,3.97987,3.98169,3.97147,3.97521,7880000.0
2008-12-15 20:02:00,3.97933,3.98277,3.97342,3.97871,7880000.0
2008-12-15 20:03:00,3.97959,3.97959,3.97355,3.97801,4500000.0
2008-12-15 20:04:00,3.97553,3.97892,3.96906,3.97892,6750000.0
2008-12-15 20:05:00,3.97411,3.97617,3.97006,3.9756,5260000.0
2008-12-15 20:06:00,3.97672,3.97672,3.9685,3.97623,5260000.0
2008-12-15 20:07:00,3.9742,3.97898,3.9725,3.97255,7500000.0
2008-12-15 20:08:00,3.97326,3.9799,3.97219,3.97983,7500000.0
2008-12-15 20:09:00,3.96837,3.97863,3.96837,3.97863,11260000.0
2008-12-15 20:10:00,3.97119,3.9781,3.96724,3.9781,13510000.0
2008-12-15 20:11:00,3.97078,3.97989,3.97024,3.9729,6750000.0
2008-12-15 20:12:00,3.97479,3.97993,3.97307,3.9788,6000000.0
2008-12-15 20:13:00,3.97928,3.98468,3.97894,3.98468,6750000.0
2008-12-15 20:14:00,3.98262,3.98975,3.97934,3.98721,18760000.0
2008-12-15 20:15:00,3.97829,3.98384,3.97691,3.97924,8260000.0
2008-12-15 20:16:00,3.9794,3.98515,3.97537,3.98515,3380000.0
2008-12-15 20:17:00,3.98526,3.98594,3.98042,3.98209,5250000.0
2008-12-15 20:18:00,3.98483,3.98483,3.97468,3.98214,5630000.0
2008-12-15 20:19:00,3.98499,3.98551,3.97596,3.98541,5630000.0
2008-12-15 20:20:00,3.98087,3.98633,3.97847,3.98633,5250000.0
2008-12-15 20:21:00,3.98593,3.98593,3.97873,3.9796,4880000.0
2008-12-15 20:22:00,3.97932,3.9873,3.97669,3.98141,8250000.0
2008-12-15 20:23:00,3.97581,3.98583,3.97375,3.98583,4880000.0
2008-12-15 20:24:00,3.98697,3.98697,3.98058,3.98289,7130000.0
2008-12-15 20:25:00,3.9839,3.98685,3.97666,3.98685,8250000.0
2008-12-15 20:26:00,3.98758,3.98828,3.98309,3.98828,5260000.0
2008-12-15 20:27:00,3.98811,3.98811,3.97125,3.98077,7880000.0
2008-12-15 20:28:00,3.98495,3.98603,3.97705,3.98252,6390000.0
2008-12-15 20:29:00,3.98052,3.98612,3.97363,3.98612,9380000.0
2008-12-15 20:30:00,3.98025,3.98795,3.97528,3.98795,5250000.0
2008-12-15 20:31:00,3.98564,3.98616,3.97564,3.98616,5630000.0
2008-12-15 20:32:00,3.98524,3.98524,3.97494,3.97788,4880000.0
2008-12-15 20:33:00,3.98404,3.98471,3.97633,3.98383,3750000.0
2008-12-15 20:34:00,3.98142,3.98431,3.97703,3.98321,7130000.0
2008-12-15 20:35:00,3.98173,3.98417,3.97163,3.97746,7130000.0
2008-12-15 20:36:00,3.97855,3.9849,3.97756,3.97845,6000000.0
2008-12-15 20:37:00,3.98306,3.98671,3.98154,3.9863,9380000.0
2008-12-15 20:38:00,3.98626,3.98626,3.98052,3.98448,6390000.0
2008-12-15 20:39:00,3.98173,3.98483,3.96576,3.97247,9750000.0
2008-12-15 20:40:00,3.97349,3.97484,3.96795,3.97484,5250000.0
2008-12-15 20:41:00,3.97258,3.97427,3.96258,3.97041,6760000.0
2008-12-15 20:43:00,3.97054,3.9733,3.96389,3.9733,5250000.0
2008-12-15 20:44:00,3.96935,3.97481,3.96432,3.96624,28890000.0
2008-12-15 20:45:00,3.97398,3.98598,3.97125,3.98262,6750000.0
2008-12-15 20:46:00,3.98341,3.98386,3.97177,3.98182,6750000.0
2008-12-15 20:47:00,3.98048,3.98549,3.97503,3.98053,7510000.0
2008-12-15 20:48:00,3.9884,3.9884,3.97544,3.98649,6380000.0
2008-12-15 20:49:00,3.98067,3.98583,3.98067,3.98221,4500000.0
2008-12-15 20:50:00,3.98434,3.98613,3.97364,3.98151,6380000.0
2008-12-15 20:51:00,3.97854,3.98594,3.97854,3.98142,5630000.0
2008-12-15 20:52:00,3.97786,3.98682,3.97425,3.98682,10500000.0
2008-12-15 20:53:00,3.98356,3.98558,3.97833,3.98316,7130000.0
2008-12-15 20:54:00,3.98462,3.98462,3.97921,3.98308,7130000.0
2008-12-15 20:55:00,3.98498,3.98507,3.97229,3.98507,5250000.0
2008-12-15 20:56:00,3.98014,3.98706,3.98014,3.98706,7880000.0
2008-12-15 20:57:00,3.98529,3.98529,3.97166,3.9802,7130000.0
2008-12-15 20:58:00,3.98531,3.98531,3.98049,3.98393,5250000.0
2008-12-15 20:59:00,3.98517,3.98577,3.97405,3.98576,16130000.0
2008-12-15 21:00:00,3.9819,3.98681,3.97384,3.98681,7130000.0
2008-12-15 21:01:00,3.98614,3.99016,3.97901,3.9804,10880000.0
2008-12-15 21:02:00,3.98321,3.98321,3.97611,3.98053,5250000.0
2008-12-15 21:03:00,3.97609,3.98618,3.97418,3.98516,8250000.0
2008-12-15 21:04:00,3.98314,3.9875,3.97195,3.97624,8630000.0
2008-12-15 21:05:00,3.97183,3.97867,3.97114,3.97829,5250000.0
2008-12-15 21:06:00,3.97747,3.98033,3.97046,3.97086,5630000.0
2008-12-15 21:07:00,3.98054,3.98054,3.97477,3.97477,6760000.0
2008-12-15 21:08:00,3.97017,3.97966,3.969,3.97484,10880000.0
2008-12-15 21:09:00,3.9698,3.98503,3.9698,3.98503,7880000.0
2008-12-15 21:10:00,3.98475,3.98475,3.97337,3.98189,7510000.0
2008-12-15 21:11:00,3.98152,3.98333,3.97751,3.98057,6380000.0
2008-12-15 21:12:00,3.97362,3.98621,3.97362,3.98621,7510000.0
2008-12-15 21:13:00,3.98229,3.98602,3.97862,3.98461,7500000.0
2008-12-15 21:14:00,3.98459,3.98641,3.97508,3.9804,13140000.0
2008-12-15 21:15:00,3.98052,3.98435,3.97238,3.97238,9380000.0
2008-12-15 21:16:00,3.982,3.982,3.97158,3.97928,7880000.0
2008-12-15 21:17:00,3.97385,3.98058,3.97385,3.97758,4880000.0
2008-12-15 21:18:00,3.97661,3.97988,3.97108,3.97887,8250000.0
2008-12-15 21:19:00,3.98081,3.98127,3.97161,3.97967,8630000.0
2008-12-15 21:20:00,3.97999,3.97999,3.96938,3.97507,7500000.0
2008-12-15 21:21:00,3.9762,3.98173,3.97592,3.98173,6000000.0
2008-12-15 21:22:00,3.98217,3.98217,3.97333,3.98159,5250000.0
2008-12-15 21:23:00,3.9752,3.98102,3.97167,3.97918,7500000.0
2008-12-15 21:24:00,3.97982,3.97982,3.97419,3.97828,4130000.0
2008-12-15 21:25:00,3.97928,3.97956,3.97385,3.97905,6380000.0
2008-12-15 21:26:00,3.97898,3.97916,3.97197,3.97528,5250000.0
2008-12-15 21:27:00,3.97382,3.97953,3.97382,3.97872,8250000.0
2008-12-15 21:28:00,3.97769,3.97898,3.97239,3.97314,6380000.0
2008-12-15 21:29:00,3.97356,3.97955,3.96905,3.97943,7880000.0
2008-12-15 21:30:00,3.97692,3.97969,3.97063,3.97786,6750000.0
2008-12-15 21:31:00,3.97959,3.97959,3.9679,3.97425,4880000.0
2008-12-15 21:32:00,3.9772,3.9793,3.96917,3.9793,6750000.0
2008-12-15 21:33:00,3.98026,3.98197,3.9737,3.97628,4880000.0
2008-12-15 21:34:00,3.9706,3.98247,3.9706,3.97785,6760000.0
2008-12-15 21:35:00,3.97813,3.98189,3.9728,3.9804,6380000.0
2008-12-15 21:36:00,3.98267,3.98267,3.97071,3.97716,16150000.0
2008-12-15 21:37:00,3.97842,3.98585,3.97792,3.98402,5250000.0
2008-12-15 21:38:00,3.97792,3.98035,3.97519,3.98035,4130000.0
2008-12-15 21:39:00,3.9815,3.98302,3.97667,3.97895,5250000.0
2008-12-15 21:40:00,3.9826,3.98389,3.97895,3.98223,4500000.0
2008-12-15 21:41:00,3.98226,3.98446,3.97908,3.9833,6750000.0
2008-12-15 21:42:00,3.98402,3.98402,3.97417,3.97849,10880000.0
2008-12-15 21:43:00,3.9811,3.98237,3.97464,3.97464,6000000.0
2008-12-15 21:44:00,3.97743,3.98489,3.97506,3.9847,7890000.0
2008-12-15 21:45:00,3.97535,3.98548,3.97535,3.98548,6000000.0
2008-12-15 21:46:00,3.98186,3.98263,3.97173,3.98162,6760000.0
2008-12-15 21:47:00,3.98425,3.98464,3.97468,3.98343,4500000.0
2008-12-15 21:49:00,3.98363,3.98363,3.97552,3.97552,1500000.0
2008-12-15 21:50:00,3.97747,3.98152,3.97212,3.97937,4510000.0
2008-12-15 21:54:00,3.98065,3.98065,3.98049,3.98049,1500000.0
2008-12-15 21:55:00,3.97847,3.98252,3.97312,3.98037,4510000.0
2008-12-15 22:00:00,3.98237,3.98642,3.97702,3.98427,5250000.0
2008-12-15 22:02:00,3.97936,3.98438,3.97936,3.98438,1130000.0
2008-12-15 22:03:00,3.98345,3.98345,3.974,3.98134,5640000.0
2008-12-15 22:05:00,3.97747,3.98152,3.97212,3.97937,5250000.0
2008-12-15 22:08:00,3.98174,3.98382,3.97969,3.97969,3000000.0
2008-12-15 22:09:00,3.97867,3.98272,3.97332,3.98057,5250000.0
2008-12-15 22:10:00,3.98175,3.98175,3.97777,3.97777,5630000.0
2008-12-15 22:14:00,3.98123,3.98123,3.98123,3.98123,750000.0
2008-12-15 22:15:00,3.97993,3.98254,3.97297,3.98254,5250000.0
2008-12-15 22:16:00,3.98554,3.98554,3.98017,3.98017,5260000.0
2008-12-15 22:23:00,3.9782,3.98179,3.97252,3.9808,5250000.0
2008-12-15 22:25:00,3.97689,3.97798,3.96893,3.97479,5250000.0
2008-12-15 22:26:00,3.97124,3.97834,3.96849,3.97605,7880000.0
2008-12-15 22:27:00,3.97783,3.97783,3.96837,3.96837,7510000.0
2008-12-15 22:29:00,3.96912,3.97558,3.96654,3.97474,5630000.0
2008-12-15 22:30:00,3.97068,3.97576,3.97068,3.97576,1500000.0
2008-12-15 22:31:00,3.97092,3.97398,3.96527,3.97147,6750000.0
2008-12-15 22:34:00,3.97468,3.97847,3.97468,3.97755,3010000.0
2008-12-15 22:35:00,3.9764,3.98084,3.9709,3.97806,4880000.0
2008-12-15 22:36:00,3.98043,3.98043,3.97705,3.97705,5630000.0
2008-12-15 22:37:00,3.97335,3.97868,3.96912,3.96912,5250000.0
2008-12-15 22:38:00,3.98084,3.98084,3.97446,3.98037,6000000.0
2008-12-15 22:39:00,3.98059,3.98076,3.97009,3.97623,7880000.0
2008-12-15 22:40:00,3.97745,3.9817,3.97232,3.97709,8630000.0
2008-12-15 22:43:00,3.97515,3.98101,3.97515,3.98031,5630000.0
2008-12-15 22:44:00,3.97513,3.9812,3.97052,3.9812,9380000.0
2008-12-15 22:45:00,3.97825,3.98194,3.97825,3.98165,3000000.0
2008-12-15 22:46:00,3.97272,3.98431,3.97272,3.98027,4880000.0
2008-12-15 22:48:00,3.97577,3.9788,3.96907,3.97584,4880000.0
2008-12-15 22:50:00,3.97247,3.97652,3.96712,3.97437,4880000.0
2008-12-15 22:55:00,3.97607,3.97926,3.96996,3.97717,4880000.0
2008-12-15 22:57:00,3.97645,3.97844,3.97063,3.97746,3380000.0
2008-12-15 22:58:00,3.97378,3.97976,3.97037,3.97803,5250000.0
2008-12-15 22:59:00,3.98064,3.98064,3.97631,3.97632,5630000.0
2008-12-15 23:00:00,3.9777,3.97992,3.97062,3.97062,5250000.0
2008-12-15 23:01:00,3.97505,3.97832,3.969,3.97832,6000000.0
2008-12-15 23:02:00,3.97909,3.98212,3.97021,3.97587,8250000.0
2008-12-15 23:05:00,3.97548,3.97837,3.96871,3.97572,4510000.0
2008-12-15 23:08:00,3.97419,3.97977,3.97013,3.97731,5250000.0
2008-12-15 23:12:00,3.97377,3.97497,3.97377,3.9749,2250000.0
2008-12-15 23:15:00,3.97441,3.98218,3.97225,3.98032,8260000.0
2008-12-15 23:18:00,3.97247,3.97652,3.96712,3.97437,5250000.0
2008-12-15 23:23:00,3.96812,3.96812,3.96812,3.96812,750000.0
2008-12-15 23:24:00,3.96977,3.97366,3.96387,3.97366,5250000.0
2008-12-15 23:25:00,3.97768,3.97922,3.97625,3.97625,6000000.0
2008-12-15 23:26:00,3.9753,3.97986,3.96987,3.96987,4880000.0
2008-12-15 23:27:00,3.97913,3.97913,3.97199,3.97694,5260000.0
2008-12-15 23:29:00,3.97036,3.97842,3.96648,3.97842,7500000.0
2008-12-15 23:30:00,3.97595,3.98028,3.96866,3.96866,4500000.0
2008-12-15 23:31:00,3.96732,3.96732,3.96704,3.96704,1500000.0
2008-12-15 23:32:00,3.97335,3.97367,3.97335,3.97367,1500000.0
2008-12-15 23:33:00,3.97009,3.97657,3.97009,3.97155,4880000.0
2008-12-15 23:34:00,3.96785,3.97589,3.96785,3.9716,5250000.0
2008-12-15 23:36:00,3.96714,3.97302,3.96257,3.96987,4510000.0
2008-12-15 23:38:00,3.97267,3.97267,3.96326,3.97137,4500000.0
2008-12-15 23:39:00,3.97284,3.97616,3.9668,3.97395,4880000.0
2008-12-15 23:40:00,3.97475,3.97475,3.97077,3.97077,4520000.0
2008-12-15 23:42:00,3.96947,3.97352,3.96412,3.97137,4510000.0
2008-12-15 23:44:00,3.97608,3.97608,3.97366,3.97366,1880000.0
2008-12-15 23:45:00,3.97367,3.97772,3.96832,3.97557,4880000.0
2008-12-15 23:52:00,3.97226,3.97559,3.96626,3.97385,8640000.0
2008-12-16 00:00:00,3.97304,3.97649,3.97304,3.97649,1500000.0
2008-12-16 00:01:00,3.97687,3.97697,3.96972,3.97589,3760000.0
2008-12-16 00:02:00,3.96926,3.97493,3.96454,3.97455,9380000.0
2008-12-16 00:06:00,3.97685,3.97866,3.9682,3.97715,10500000.0
2008-12-16 00:07:00,3.97721,3.97751,3.96802,3.97702,5250000.0
2008-12-16 00:08:00,3.97668,3.97737,3.97535,3.97535,2250000.0
2008-12-16 00:09:00,3.97102,3.97569,3.97084,3.97084,3750000.0
2008-12-16 00:10:00,3.97648,3.977,3.96805,3.97597,6000000.0
2008-12-16 00:11:00,3.96772,3.97698,3.96772,3.97698,3000000.0
2008-12-16 00:12:00,3.96686,3.97278,3.96686,3.97278,3000000.0
2008-12-16 00:15:00,3.97409,3.9752,3.96764,3.97033,7880000.0
2008-12-16 00:16:00,3.96736,3.97387,3.9625,3.9709,8630000.0
2008-12-16 00:17:00,3.97138,3.97138,3.96042,3.96977,7500000.0
2008-12-16 00:18:00,3.96417,3.97044,3.96321,3.97044,6750000.0
2008-12-16 00:19:00,3.96576,3.97274,3.96306,3.96894,6000000.0
2008-12-16 00:20:00,3.96695,3.97274,3.96695,3.97066,5630000.0
2008-12-16 00:21:00,3.96727,3.97224,3.96727,3.96886,7130000.0
2008-12-16 00:22:00,3.97323,3.97353,3.96767,3.97114,9010000.0
2008-12-16 00:23:00,3.96266,3.97239,3.96266,3.9705,8630000.0
2008-12-16 00:24:00,3.96647,3.96803,3.96259,3.96598,5250000.0
2008-12-16 00:25:00,3.97092,3.97104,3.96385,3.97104,7880000.0
2008-12-16 00:26:00,3.97064,3.97138,3.96127,3.96547,4880000.0
2008-12-16 00:27:00,3.9693,3.97127,3.96169,3.97127,6750000.0
2008-12-16 00:28:00,3.9604,3.97033,3.96025,3.97018,5630000.0
2008-12-16 00:29:00,3.96596,3.97573,3.9646,3.97192,13500000.0
2008-12-16 00:30:00,3.96773,3.97308,3.96348,3.97132,7510000.0
2008-12-16 00:31:00,3.96947,3.97139,3.96298,3.96745,5250000.0
2008-12-16 00:32:00,3.97065,3.97065,3.96143,3.9654,4880000.0
2008-12-16 00:33:00,3.96727,3.97128,3.96547,3.9691,4510000.0
2008-12-16 00:34:00,3.97029,3.97131,3.96432,3.97131,6380000.0
2008-12-16 00:37:00,3.96963,3.96963,3.96213,3.96799,1880000.0
2008-12-16 00:38:00,3.96507,3.97027,3.96107,3.96855,5250000.0
2008-12-16 00:39:00,3.97084,3.97084,3.96552,3.96632,6000000.0
2008-12-16 00:40:00,3.96585,3.97163,3.96166,3.96166,4880000.0
2008-12-16 00:41:00,3.97034,3.97034,3.96319,3.96992,5630000.0
2008-12-16 00:42:00,3.97003,3.97003,3.95831,3.96525,8250000.0
2008-12-16 00:45:00,3.97073,3.97073,3.96797,3.96797,1500000.0
2008-12-16 00:46:00,3.96738,3.97155,3.9618,3.96881,4510000.0
2008-12-16 00:55:00,3.96731,3.9722,3.96206,3.96894,4880000.0
2008-12-16 01:00:00,3.96837,3.97242,3.96302,3.97027,5250000.0
2008-12-16 01:09:00,3.96768,3.97172,3.96192,3.96888,5250000.0
2008-12-16 01:15:00,3.96827,3.97232,3.96292,3.97017,4510000.0
2008-12-16 01:30:00,3.96645,3.97292,3.96352,3.97292,6000000.0
2008-12-16 01:34:00,3.96726,3.97206,3.96195,3.96889,5250000.0
2008-12-16 01:45:00,3.96817,3.97222,3.96282,3.97007,5250000.0
2008-12-16 02:15:00,3.96754,3.97186,3.96754,3.97186,760000.0
2008-12-16 02:16:00,3.96359,3.97482,3.96359,3.97055,4510000.0
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 03:00:00,3.96827,3.97232,3.96292,3.97017,4880000.0
2008-12-16 03:08:00,3.96999,3.96999,3.96237,3.96328,4130000.0
2008-12-16 03:09:00,3.96958,3.96958,3.96122,3.96552,4500000.0
2008-12-16 03:11:00,3.96989,3.96989,3.96616,3.96984,4510000.0
2008-12-16 03:12:00,3.97036,3.97095,3.96112,3.96867,7910000.0
2008-12-16 03:15:00,3.96645,3.97292,3.96352,3.97292,6750000.0
2008-12-16 03:18:00,3.96594,3.96946,3.96064,3.96855,4880000.0
2008-12-16 03:22:00,3.97208,3.97704,3.96086,3.96658,8250000.0
2008-12-16 03:23:00,3.96669,3.96669,3.95856,3.9604,3010000.0
2008-12-16 03:24:00,3.96555,3.97061,3.96473,3.97061,6380000.0
2008-12-16 03:26:00,3.97069,3.97069,3.96516,3.96516,5250000.0
2008-12-16 03:27:00,3.96942,3.97036,3.96481,3.9678,4140000.0
2008-12-16 03:28:00,3.96258,3.96924,3.96059,3.96861,6000000.0
2008-12-16 03:29:00,3.96734,3.9693,3.96375,3.9692,4510000.0
2008-12-16 03:30:00,3.9638,3.96968,3.95926,3.96936,9760000.0
2008-12-16 03:31:00,3.96979,3.96979,3.9635,3.96558,4510000.0
2008-12-16 03:34:00,3.96961,3.96961,3.96259,3.96362,4500000.0
2008-12-16 03:38:00,3.96667,3.96667,3.96667,3.96667,750000.0
2008-12-16 03:39:00,3.96607,3.96607,3.96042,3.96042,2250000.0
2008-12-16 03:45:00,3.96708,3.97182,3.96242,3.96242,4130000.0
2008-12-16 03:46:00,3.96958,3.96958,3.95895,3.96577,6760000.0
2008-12-16 03:53:00,3.97637,3.97972,3.97241,3.97349,12380000.0
2008-12-16 03:54:00,3.97729,3.98505,3.97306,3.9828,12390000.0
2008-12-16 03:55:00,3.97923,3.97923,3.97207,3.97582,5250000.0
2008-12-16 03:56:00,3.98037,3.98111,3.97566,3.98045,6000000.0
2008-12-16 03:57:00,3.97642,3.98083,3.9717,3.97316,5250000.0
2008-12-16 03:58:00,3.97079,3.97493,3.96182,3.97493,9380000.0
2008-12-16 03:59:00,3.97481,3.97481,3.96717,3.9739,5260000.0
2008-12-16 04:00:00,3.97133,3.97833,3.96529,3.9732,11630000.0
2008-12-16 04:01:00,3.97757,3.98139,3.9715,3.97901,8250000.0
2008-12-16 04:02:00,3.97981,3.97981,3.97212,3.97372,4510000.0
2008-12-16 04:03:00,3.97438,3.9803,3.96717,3.97215,6000000.0
2008-12-16 04:04:00,3.96965,3.97696,3.96538,3.97696,7510000.0
2008-12-16 04:05:00,3.98052,3.98052,3.97423,3.97612,6750000.0
2008-12-16 04:06:00,3.9777,3.97775,3.97159,3.97159,7500000.0
2008-12-16 04:07:00,3.97255,3.97516,3.9708,3.97516,5250000.0
2008-12-16 04:08:00,3.96976,3.97485,3.96489,3.96995,8250000.0
2008-12-16 04:09:00,3.96644,3.97576,3.96616,3.97478,4890000.0
2008-12-16 04:10:00,3.97442,3.97442,3.96552,3.97023,5250000.0
2008-12-16 04:11:00,3.97106,3.9773,3.97042,3.97182,6000000.0
2008-12-16 04:12:00,3.9744,3.97635,3.96659,3.97592,7130000.0
2008-12-16 04:13:00,3.96868,3.97854,3.96868,3.97534,7500000.0
2008-12-16 04:14:00,3.96574,3.97519,3.96508,3.97275,5630000.0
2008-12-16 04:15:00,3.96982,3.9767,3.96641,3.97538,10130000.0
2008-12-16 04:16:00,3.97456,3.97456,3.96645,3.96823,7130000.0
2008-12-16 04:17:00,3.97021,3.97021,3.96377,3.96582,6010000.0
2008-12-16 04:18:00,3.96738,3.97252,3.96519,3.9674,5640000.0
2008-12-16 04:19:00,3.97529,3.97769,3.97308,3.97308,5250000.0
2008-12-16 04:20:00,3.96775,3.97685,3.96775,3.97262,5630000.0
2008-12-16 04:21:00,3.97928,3.97973,3.97389,3.97947,6000000.0
2008-12-16 04:24:00,3.97335,3.97923,3.97067,3.97434,3000000.0
2008-12-16 04:27:00,3.97501,3.97652,3.96743,3.96743,5250000.0
2008-12-16 04:28:00,3.96949,3.97211,3.96586,3.97211,6000000.0
2008-12-16 04:29:00,3.97167,3.97334,3.96643,3.96643,9000000.0
2008-12-16 04:30:00,3.96755,3.97468,3.96372,3.97468,12000000.0
2008-12-16 04:32:00,3.97366,3.9789,3.96874,3.9789,4500000.0
2008-12-16 04:41:00,3.97927,3.9807,3.97499,3.97499,6000000.0
2008-12-16 04:42:00,3.97811,3.97903,3.9677,3.96914,6000000.0
2008-12-16 04:45:00,3.98058,3.98206,3.97182,3.97747,12750000.0
2008-12-16 04:47:00,3.97778,3.98106,3.96853,3.97109,7500000.0
2008-12-16 05:00:00,3.97395,3.98102,3.97102,3.98042,8250000.0
2008-12-16 05:02:00,3.97796,3.97796,3.96785,3.96785,5250000.0
2008-12-16 05:14:00,3.97911,3.97911,3.96809,3.96809,7890000.0
2008-12-16 05:15:00,3.97385,3.98042,3.97092,3.98032,12380000.0
2008-12-16 05:18:00,3.97317,3.97916,3.96945,3.97705,6000000.0
2008-12-16 05:19:00,3.96667,3.97573,3.96484,3.96484,6750000.0
2008-12-16 05:30:00,3.97215,3.97862,3.96922,3.97862,9000000.0
2008-12-16 05:31:00,3.97782,3.97782,3.97263,3.97266,5250000.0
2008-12-16 05:32:00,3.97959,3.97959,3.96981,3.9756,5250000.0
2008-12-16 05:33:00,3.97232,3.97848,3.9721,3.97844,6750000.0
2008-12-16 05:35:00,3.97976,3.97976,3.96992,3.97557,5250000.0
2008-12-16 05:36:00,3.97636,3.97636,3.96791,3.97461,2250000.0
2008-12-16 05:37:00,3.97449,3.97449,3.96928,3.97046,3760000.0
2008-12-16 05:38:00,3.97792,3.97792,3.96727,3.97502,5630000.0
2008-12-16 05:39:00,3.97012,3.97872,3.96766,3.97832,7890000.0
2008-12-16 05:40:00,3.97772,3.97772,3.97086,3.97739,6000000.0
2008-12-16 05:41:00,3.97336,3.9785,3.96576,3.97739,6750000.0
2008-12-16 05:42:00,3.97681,3.97699,3.96696,3.9755,7130000.0
2008-12-16 05:43:00,3.97047,3.97759,3.97047,3.97623,4880000.0
2008-12-16 05:45:00,3.97319,3.98207,3.97155,3.97898,9000000.0
2008-12-16 05:46:00,3.9733,3.98056,3.9733,3.97663,6380000.0
2008-12-16 05:48:00,3.97856,3.98204,3.96945,3.96945,6750000.0
2008-12-16 05:49:00,3.97656,3.97832,3.97114,3.97262,6010000.0
2008-12-16 05:53:00,3.97114,3.97425,3.96725,3.96725,6000000.0
2008-12-16 05:54:00,3.97746,3.97746,3.96824,3.97612,7880000.0
2008-12-16 05:55:00,3.97733,3.97867,3.97357,3.97837,5250000.0
2008-12-16 05:56:00,3.97755,3.97755,3.9652,3.97582,5250000.0
2008-12-16 05:57:00,3.97607,3.97607,3.96968,3.9734,5260000.0
2008-12-16 05:58:00,3.97716,3.97716,3.96728,3.9721,6750000.0
2008-12-16 05:59:00,3.97374,3.97739,3.97175,3.97339,7500000.0
2008-12-16 06:00:00,3.97358,3.97928,3.9701,3.97862,12000000.0
2008-12-16 06:01:00,3.97369,3.9785,3.9685,3.97603,6760000.0
2008-12-16 06:02:00,3.97791,3.97791,3.96709,3.96796,6010000.0
2008-12-16 06:03:00,3.9778,3.97961,3.96825,3.97768,6750000.0
2008-12-16 06:06:00,3.9779,3.9779,3.96808,3.97737,3750000.0
2008-12-16 06:07:00,3.97755,3.97755,3.96808,3.97631,8250000.0
2008-12-16 06:10:00,3.97568,3.97645,3.96768,3.97268,4130000.0
2008-12-16 06:11:00,3.97753,3.97753,3.96591,3.97669,4510000.0
2008-12-16 06:14:00,3.97772,3.97806,3.97269,3.97806,3750000.0
2008-12-16 06:15:00,3.97328,3.97875,3.96786,3.97277,17630000.0
2008-12-16 06:16:00,3.9743,3.97839,3.96878,3.96878,6000000.0
2008-12-16 06:17:00,3.97807,3.97839,3.96757,3.9734,6000000.0
2008-12-16 06:18:00,3.97263,3.97825,3.96857,3.97253,6750000.0
2008-12-16 06:19:00,3.97415,3.97692,3.9708,3.9708,3760000.0
2008-12-16 06:20:00,3.97455,3.97687,3.96841,3.97538,6750000.0
2008-12-16 06:21:00,3.98082,3.98312,3.97148,3.97821,6750000.0
2008-12-16 06:24:00,3.97261,3.98145,3.97034,3.97865,12380000.0
2008-12-16 06:25:00,3.97794,3.97981,3.97366,3.97778,5260000.0
2008-12-16 06:26:00,3.97805,3.97849,3.96809,3.97676,10510000.0
2008-12-16 06:27:00,3.97626,3.97828,3.97301,3.97828,11640000.0
2008-12-16 06:28:00,3.97769,3.97925,3.97587,3.9786,10890000.0
2008-12-16 06:29:00,3.97806,3.97806,3.96701,3.96902,6380000.0
2008-12-16 06:30:00,3.97409,3.98101,3.96904,3.9757,19140000.0
2008-12-16 06:31:00,3.97413,3.97908,3.96982,3.97714,7500000.0
2008-12-16 06:32:00,3.97391,3.97757,3.97291,3.97291,6750000.0
2008-12-16 06:33:00,3.97216,3.98026,3.96969,3.97697,7130000.0
2008-12-16 06:34:00,3.96934,3.9781,3.96934,3.97781,6380000.0
2008-12-16 06:35:00,3.9748,3.97907,3.97303,3.97413,6380000.0
2008-12-16 06:36:00,3.97919,3.97919,3.972,3.97437,6380000.0
2008-12-16 06:37:00,3.97843,3.97954,3.97425,3.97863,7500000.0
2008-12-16 06:38:00,3.97799,3.97799,3.96925,3.97373,7150000.0
2008-12-16 06:39:00,3.97763,3.97809,3.9718,3.97444,7880000.0
2008-12-16 06:40:00,3.98031,3.98169,3.97115,3.97115,7500000.0
2008-12-16 06:41:00,3.97622,3.98009,3.96828,3.97683,4880000.0
2008-12-16 06:42:00,3.97938,3.98005,3.97051,3.97793,5260000.0
2008-12-16 06:43:00,3.97594,3.97843,3.97117,3.97214,10130000.0
2008-12-16 06:44:00,3.97405,3.97952,3.96908,3.97421,8250000.0
2008-12-16 06:45:00,3.9732,3.97844,3.96767,3.9752,11250000.0
2008-12-16 06:46:00,3.97921,3.97987,3.96704,3.96704,6760000.0
2008-12-16 06:47:00,3.97847,3.97847,3.97486,3.97771,4500000.0
2008-12-16 06:48:00,3.97549,3.98137,3.97549,3.97984,5640000.0
2008-12-16 06:49:00,3.97975,3.97978,3.97528,3.97941,5250000.0
2008-12-16 06:50:00,3.97513,3.97908,3.9737,3.97674,7880000.0
2008-12-16 06:51:00,3.9782,3.97963,3.97746,3.97785,5270000.0
2008-12-16 06:52:00,3.97783,3.9808,3.97507,3.97636,7130000.0
2008-12-16 06:53:00,3.97837,3.97837,3.97112,3.97642,5630000.0
2008-12-16 06:54:00,3.97441,3.97818,3.97273,3.97552,6000000.0
2008-12-16 06:55:00,3.97577,3.97895,3.96922,3.97779,6380000.0
2008-12-16 06:56:00,3.97434,3.97832,3.96731,3.97832,4890000.0
2008-12-16 06:57:00,3.97934,3.97934,3.96831,3.9776,6760000.0
2008-12-16 06:58:00,3.97524,3.9787,3.97237,3.9767,9380000.0
2008-12-16 06:59:00,3.9739,3.9739,3.96658,3.97248,3380000.0
2008-12-16 07:00:00,3.97401,3.98004,3.97001,3.97001,12380000.0
2008-12-16 07:01:00,3.98035,3.98137,3.97066,3.97527,5250000.0
2008-12-16 07:02:00,3.97428,3.97662,3.9653,3.97011,6750000.0
2008-12-16 07:03:00,3.966,3.97793,3.966,3.97793,7880000.0
2008-12-16 07:04:00,3.97317,3.97851,3.96715,3.96715,5630000.0
2008-12-16 07:05:00,3.97351,3.98017,3.97237,3.97976,6380000.0
2008-12-16 07:06:00,3.97927,3.97927,3.97493,3.97493,3750000.0
2008-12-16 07:07:00,3.97515,3.97962,3.97277,3.97913,3750000.0
2008-12-16 07:08:00,3.9767,3.97974,3.97226,3.97974,6010000.0
2008-12-16 07:09:00,3.96977,3.97959,3.96977,3.97376,5630000.0
2008-12-16 07:10:00,3.97823,3.97951,3.96978,3.97246,8260000.0
2008-12-16 07:11:00,3.97951,3.97951,3.97274,3.97531,4130000.0
2008-12-16 07:12:00,3.97657,3.98087,3.97388,3.97916,5250000.0
2008-12-16 07:13:00,3.97555,3.98089,3.97414,3.97967,6750000.0
2008-12-16 07:14:00,3.97727,3.97992,3.96872,3.97992,6010000.0
2008-12-16 07:16:00,3.97307,3.97781,3.96692,3.97781,5250000.0
2008-12-16 07:17:00,3.96912,3.97858,3.96912,3.97477,7880000.0
2008-12-16 07:19:00,3.9801,3.98155,3.97463,3.97463,7880000.0
2008-12-16 07:20:00,3.97818,3.97882,3.97008,3.97882,3380000.0
2008-12-16 07:21:00,3.97325,3.97962,3.97075,3.97962,8630000.0
2008-12-16 07:22:00,3.97545,3.98518,3.97121,3.97121,13130000.0
2008-12-16 07:23:00,3.97923,3.97923,3.97091,3.97831,3380000.0
2008-12-16 07:24:00,3.97961,3.97961,3.97275,3.97626,7500000.0
2008-12-16 07:25:00,3.97868,3.97868,3.97307,3.97513,7510000.0
2008-12-16 07:26:00,3.97873,3.97873,3.96993,3.97432,4880000.0
2008-12-16 07:27:00,3.97545,3.97949,3.97268,3.97703,6750000.0
2008-12-16 07:28:00,3.97917,3.97957,3.97409,3.97838,6000000.0
2008-12-16 07:29:00,3.97988,3.98007,3.97426,3.97509,6000000.0
2008-12-16 07:30:00,3.9758,3.98095,3.97275,3.98023,6750000.0
2008-12-16 07:31:00,3.97976,3.98003,3.96882,3.98003,8250000.0
2008-12-16 07:32:00,3.97462,3.97947,3.9732,3.97947,5630000.0
2008-12-16 07:33:00,3.98016,3.98167,3.97176,3.97842,8260000.0
2008-12-16 07:34:00,3.97464,3.97885,3.97363,3.97675,4880000.0
2008-12-16 07:35:00,3.97689,3.98057,3.97459,3.97609,6000000.0
2008-12-16 07:37:00,3.98057,3.98184,3.97122,3.98011,8250000.0
2008-12-16 07:38:00,3.98061,3.98277,3.97114,3.97563,6760000.0
2008-12-16 07:39:00,3.97952,3.98079,3.97549,3.97549,7130000.0
2008-12-16 07:40:00,3.97746,3.9801,3.97338,3.9801,3760000.0
2008-12-16 07:41:00,3.97774,3.98097,3.9746,3.9746,7880000.0
2008-12-16 07:42:00,3.97878,3.97884,3.96757,3.97884,7880000.0
2008-12-16 07:43:00,3.97624,3.98134,3.9757,3.9787,6380000.0
2008-12-16 07:44:00,3.97322,3.97996,3.97322,3.97918,6750000.0
2008-12-16 07:45:00,3.97553,3.97986,3.97064,3.97628,5630000.0
2008-12-16 07:46:00,3.97876,3.97911,3.97455,3.97815,6380000.0
2008-12-16 07:47:00,3.97883,3.97901,3.97271,3.97901,5640000.0
2008-12-16 07:48:00,3.97791,3.97967,3.97588,3.97766,6380000.0
2008-12-16 07:49:00,3.97755,3.97755,3.97374,3.97375,2250000.0
2008-12-16 07:50:00,3.97966,3.97999,3.97252,3.97563,4500000.0
2008-12-16 07:51:00,3.97295,3.97897,3.96674,3.97897,4130000.0
2008-12-16 07:52:00,3.97551,3.97973,3.97551,3.97897,3750000.0
2008-12-16 07:53:00,3.97878,3.97878,3.96905,3.97178,5250000.0
2008-12-16 07:54:00,3.9769,3.97843,3.96965,3.97769,4130000.0
2008-12-16 07:55:00,3.97113,3.97832,3.97113,3.97832,5260000.0
2008-12-16 07:56:00,3.97496,3.97827,3.97248,3.97734,7510000.0
2008-12-16 07:57:00,3.97923,3.97923,3.9744,3.9744,4880000.0
2008-12-16 07:58:00,3.97898,3.97898,3.96903,3.97521,3760000.0
2008-12-16 07:59:00,3.97886,3.97886,3.96915,3.97763,7880000.0
2008-12-16 08:00:00,3.9765,3.98294,3.97519,3.97519,12750000.0
2008-12-16 08:01:00,3.97695,3.97838,3.96879,3.97598,4130000.0
2008-12-16 08:02:00,3.97404,3.97888,3.97325,3.97327,7140000.0
2008-12-16 08:03:00,3.97293,3.97815,3.97293,3.97374,5630000.0
2008-12-16 08:04:00,3.97949,3.97949,3.97243,3.97293,8260000.0
2008-12-16 08:05:00,3.97424,3.97936,3.97382,3.97437,6000000.0
2008-12-16 08:06:00,3.97898,3.97987,3.97006,3.97925,4880000.0
2008-12-16 08:07:00,3.97761,3.97978,3.96974,3.97869,9390000.0
2008-12-16 08:09:00,3.97417,3.98064,3.97112,3.97987,6750000.0
2008-12-16 08:10:00,3.9777,3.9777,3.97115,3.97302,6750000.0
2008-12-16 08:15:00,3.97604,3.98283,3.97341,3.97876,5260000.0
2008-12-16 08:16:00,3.9764,3.97666,3.97343,3.97343,5250000.0
2008-12-16 08:17:00,3.97223,3.97691,3.96812,3.96812,5630000.0
2008-12-16 08:24:00,3.97461,3.98078,3.97461,3.97855,5260000.0
2008-12-16 08:26:00,3.97766,3.97846,3.97691,3.97846,3010000.0
2008-12-16 08:27:00,3.97368,3.97818,3.97368,3.97659,4510000.0
2008-12-16 08:28:00,3.97548,3.97741,3.96744,3.97172,6000000.0
2008-12-16 08:30:00,3.98042,3.98042,3.97102,3.97102,5250000.0
2008-12-16 08:32:00,3.97221,3.97521,3.96567,3.96705,5250000.0
2008-12-16 08:34:00,3.97436,3.97935,3.97436,3.97871,3750000.0
2008-12-16 08:35:00,3.97858,3.97912,3.97423,3.97912,5630000.0
2008-12-16 08:36:00,3.97838,3.97838,3.9721,3.97419,5630000.0
2008-12-16 08:37:00,3.97724,3.97879,3.97365,3.97715,3760000.0
2008-12-16 08:38:00,3.97771,3.97771,3.97256,3.97682,5260000.0
2008-12-16 08:39:00,3.97748,3.97748,3.97088,3.9721,6000000.0
2008-12-16 08:40:00,3.97238,3.97549,3.96487,3.96487,6380000.0
2008-12-16 08:43:00,3.97745,3.97749,3.97178,3.97671,10880000.0
2008-12-16 08:44:00,3.97169,3.97546,3.96913,3.97546,6000000.0
2008-12-16 08:45:00,3.97176,3.9768,3.96993,3.97615,10500000.0
2008-12-16 08:46:00,3.97507,3.97567,3.97372,3.9752,4500000.0
2008-12-16 08:47:00,3.97592,3.97881,3.97075,3.97075,5250000.0
2008-12-16 08:48:00,3.97614,3.97703,3.9677,3.97595,7500000.0
2008-12-16 08:52:00,3.97149,3.97924,3.97085,3.97699,8250000.0
2008-12-16 08:54:00,3.97377,3.97876,3.96694,3.97634,6750000.0
2008-12-16 08:55:00,3.97447,3.97634,3.96982,3.96982,5630000.0
2008-12-16 08:56:00,3.97379,3.97451,3.96582,3.97399,5630000.0
2008-12-16 08:57:00,3.9742,3.97878,3.96926,3.97676,6760000.0
2008-12-16 08:59:00,3.97253,3.97864,3.97253,3.97582,7880000.0
2008-12-16 09:00:00,3.97941,3.97941,3.9736,3.97747,8250000.0
2008-12-16 09:05:00,3.97556,3.97828,3.97066,3.97638,5630000.0
2008-12-16 09:06:00,3.97567,3.97567,3.96361,3.96361,7130000.0
2008-12-16 09:07:00,3.96798,3.97761,3.96798,3.97694,6380000.0
2008-12-16 09:08:00,3.9745,3.97818,3.97203,3.97533,5630000.0
2008-12-16 09:09:00,3.97584,3.97584,3.96982,3.9755,6380000.0
2008-12-16 09:10:00,3.97632,3.97632,3.97099,3.97099,3750000.0
2008-12-16 09:11:00,3.97854,3.97867,3.9694,3.97795,7880000.0
2008-12-16 09:12:00,3.97398,3.97893,3.97246,3.97697,4880000.0
2008-12-16 09:15:00,3.97115,3.98253,3.97115,3.97765,6000000.0
2008-12-16 09:16:00,3.976,3.97939,3.97348,3.97801,7880000.0
2008-12-16 09:17:00,3.97463,3.97921,3.97463,3.97538,5250000.0
2008-12-16 09:18:00,3.98082,3.98082,3.97682,3.97868,6000000.0
2008-12-16 09:19:00,3.97918,3.98008,3.97479,3.97495,8250000.0
2008-12-16 09:20:00,3.9714,3.98217,3.9714,3.98161,7130000.0
2008-12-16 09:21:00,3.98315,3.98444,3.97314,3.98086,5630000.0
2008-12-16 09:22:00,3.98308,3.98443,3.9797,3.9797,4880000.0
2008-12-16 09:24:00,3.98026,3.98712,3.97522,3.97522,7880000.0
2008-12-16 09:25:00,3.97874,3.98413,3.97838,3.97838,5630000.0
2008-12-16 09:26:00,3.98509,3.98636,3.97487,3.98636,5250000.0
2008-12-16 09:27:00,3.98124,3.98722,3.97694,3.98292,6000000.0
2008-12-16 09:28:00,3.98422,3.98686,3.97884,3.98605,6750000.0
2008-12-16 09:29:00,3.98555,3.98555,3.97846,3.98454,4880000.0
2008-12-16 09:30:00,3.98401,3.98851,3.98319,3.98613,9760000.0
2008-12-16 09:31:00,3.9831,3.98476,3.97515,3.9789,16890000.0
2008-12-16 09:32:00,3.98232,3.98232,3.976,3.97947,12020000.0
2008-12-16 09:33:00,3.97233,3.97939,3.97233,3.97663,6380000.0
2008-12-16 09:34:00,3.97686,3.97886,3.96788,3.97755,4880000.0
2008-12-16 09:35:00,3.97914,3.97914,3.97353,3.97874,4510000.0
2008-12-16 09:36:00,3.97354,3.98023,3.97285,3.98023,5250000.0
2008-12-16 09:37:00,3.97931,3.97984,3.96964,3.97698,7130000.0
2008-12-16 09:38:00,3.97753,3.97919,3.96941,3.97512,6000000.0
2008-12-16 09:39:00,3.9801,3.98045,3.97626,3.97889,5630000.0
2008-12-16 09:40:00,3.97283,3.97837,3.96776,3.97679,8630000.0
2008-12-16 09:41:00,3.97314,3.98349,3.97301,3.98045,7880000.0
2008-12-16 09:42:00,3.98051,3.98391,3.97461,3.97698,20630000.0
2008-12-16 09:43:00,3.98457,3.98578,3.9741,3.98264,7130000.0
2008-12-16 09:44:00,3.98383,3.98661,3.98023,3.98661,7890000.0
2008-12-16 09:45:00,3.97951,3.99077,3.97951,3.98622,5640000.0
2008-12-16 09:46:00,3.98706,3.99178,3.98078,3.98585,7880000.0
2008-12-16 09:47:00,3.98693,3.99177,3.98565,3.98895,5260000.0
2008-12-16 09:48:00,3.9903,3.99801,3.98976,3.98976,6750000.0
2008-12-16 09:49:00,3.99665,3.99755,3.99018,3.99018,6380000.0
2008-12-16 09:50:00,3.99364,3.99723,3.99334,3.99334,5250000.0
2008-12-16 09:51:00,3.99752,4.00314,3.99253,3.99999,5250000.0
2008-12-16 09:52:00,3.99802,4.00627,3.99583,4.00183,8260000.0
2008-12-16 09:53:00,4.00112,4.00977,3.99899,4.00914,7130000.0
2008-12-16 09:54:00,4.01208,4.01399,4.00286,4.01217,8630000.0
2008-12-16 09:55:00,4.00447,4.01668,4.00447,4.01668,5260000.0
2008-12-16 09:56:00,4.01602,4.0166,4.00764,4.01394,8260000.0
2008-12-16 09:57:00,4.01516,4.01671,4.00723,4.01151,7510000.0
2008-12-16 09:58:00,4.00432,4.01385,4.00432,4.01335,6380000.0
2008-12-16 09:59:00,4.01335,4.0137,4.00701,4.01361,6020000.0
2008-12-16 10:00:00,4.0149,4.01744,4.01059,4.01597,4880000.0
2008-12-16 10:01:00,4.01691,4.02059,4.00919,4.02059,5250000.0
2008-12-16 10:02:00,4.02294,4.03152,4.02123,4.02661,5630000.0
2008-12-16 10:03:00,4.02972,4.03206,4.02265,4.02518,5630000.0
2008-12-16 10:04:00,4.02541,4.02782,4.01807,4.01807,5260000.0
2008-12-16 10:05:00,4.02307,4.02832,4.01682,4.0257,6750000.0
2008-12-16 10:06:00,4.02053,4.02609,4.01337,4.02347,7130000.0
2008-12-16 10:07:00,4.02361,4.02705,4.01687,4.01687,4510000.0
2008-12-16 10:08:00,4.02197,4.02777,4.0178,4.02777,5250000.0
2008-12-16 10:09:00,4.01995,4.02722,4.01591,4.0269,7130000.0
2008-12-16 10:10:00,4.02747,4.02881,4.02656,4.02728,5250000.0
2008-12-16 10:11:00,4.0267,4.0267,4.0158,4.01973,5260000.0
2008-12-16 10:12:00,4.02122,4.02122,4.00597,4.01581,4890000.0
2008-12-16 10:13:00,4.01161,4.01912,4.00858,4.01372,13510000.0
2008-12-16 10:14:00,4.022,4.02454,4.01771,4.02097,9750000.0
2008-12-16 10:15:00,4.02513,4.02513,4.01359,4.02042,12380000.0
2008-12-16 10:16:00,4.02126,4.02126,4.01075,4.02092,7140000.0
2008-12-16 10:17:00,4.01833,4.02066,4.01256,4.01652,7510000.0
2008-12-16 10:18:00,4.02217,4.02275,4.01307,4.01914,6380000.0
2008-12-16 10:19:00,4.01181,4.02263,4.01181,4.02099,4880000.0
2008-12-16 10:20:00,4.02156,4.02177,4.01038,4.01488,7510000.0
2008-12-16 10:21:00,4.015,4.02022,4.015,4.01987,5630000.0
2008-12-16 10:23:00,4.01686,4.02065,4.01663,4.02028,6750000.0
2008-12-16 10:24:00,4.02294,4.02313,4.01617,4.0166,8250000.0
2008-12-16 10:25:00,4.01642,4.02209,4.01166,4.01999,7880000.0
2008-12-16 10:26:00,4.02131,4.02512,4.01429,4.01843,6380000.0
2008-12-16 10:27:00,4.02136,4.02293,4.01762,4.02106,4880000.0
2008-12-16 10:28:00,4.02362,4.02417,4.01654,4.01998,6000000.0
2008-12-16 10:29:00,4.02067,4.02438,4.01508,4.02342,7880000.0
2008-12-16 10:30:00,4.02492,4.02492,4.0198,4.0199,5250000.0
2008-12-16 10:31:00,4.02431,4.02546,4.01472,4.02428,7880000.0
2008-12-16 10:32:00,4.02022,4.02387,4.01588,4.01723,5640000.0
2008-12-16 10:33:00,4.01425,4.0242,4.01425,4.02376,7500000.0
2008-12-16 10:35:00,4.02389,4.02389,4.01859,4.02324,6000000.0
2008-12-16 10:36:00,4.01723,4.02255,4.01641,4.01794,5250000.0
2008-12-16 10:37:00,4.02337,4.02337,4.01677,4.01709,6010000.0
2008-12-16 10:38:00,4.02434,4.02699,4.01995,4.02699,7510000.0
2008-12-16 10:39:00,4.02621,4.02683,4.01586,4.02337,6000000.0
2008-12-16 10:40:00,4.02364,4.03361,4.02364,4.03025,13500000.0
2008-12-16 10:41:00,4.02852,4.03534,4.02616,4.02862,7500000.0
2008-12-16 10:42:00,4.02787,4.03574,4.02787,4.02994,5260000.0
2008-12-16 10:43:00,4.02486,4.0386,4.02486,4.03236,5630000.0
2008-12-16 10:44:00,4.03649,4.0393,4.03255,4.03278,12380000.0
2008-12-16 10:45:00,4.03826,4.03839,4.02784,4.03545,7130000.0
2008-12-16 10:46:00,4.03829,4.03954,4.02865,4.03706,8250000.0
2008-12-16 10:47:00,4.03508,4.03723,4.03186,4.03678,5630000.0
2008-12-16 10:48:00,4.02794,4.04025,4.02794,4.04025,8250000.0
2008-12-16 10:49:00,4.03478,4.04045,4.03087,4.03998,6750000.0
2008-12-16 10:50:00,4.03939,4.03939,4.02883,4.03671,6750000.0
2008-12-16 10:51:00,4.03499,4.03932,4.03342,4.03515,6380000.0
2008-12-16 10:52:00,4.03211,4.03475,4.02934,4.03273,5630000.0
2008-12-16 10:53:00,4.03073,4.03816,4.02787,4.03633,11260000.0
2008-12-16 10:54:00,4.03457,4.03671,4.02787,4.03671,5630000.0
2008-12-16 10:55:00,4.03647,4.03864,4.03172,4.03612,8250000.0
2008-12-16 10:56:00,4.0389,4.04094,4.03144,4.03661,6010000.0
2008-12-16 10:57:00,4.0399,4.04005,4.03471,4.03786,6380000.0
2008-12-16 10:58:00,4.03523,4.04048,4.03016,4.03876,16510000.0
2008-12-16 10:59:00,4.03058,4.04021,4.02848,4.03964,12750000.0
2008-12-16 11:00:00,4.03965,4.03965,4.0267,4.03741,11630000.0
2008-12-16 11:01:00,4.03884,4.03989,4.0343,4.0343,7140000.0
2008-12-16 11:02:00,4.03915,4.03942,4.02987,4.03453,6750000.0
2008-12-16 11:03:00,4.03457,4.04039,4.03354,4.03552,7500000.0
2008-12-16 11:04:00,4.03862,4.04048,4.03549,4.03683,6760000.0
2008-12-16 11:05:00,4.04256,4.04623,4.03813,4.04518,7880000.0
2008-12-16 11:06:00,4.04658,4.0497,4.0429,4.04846,6750000.0
2008-12-16 11:07:00,4.04825,4.0501,4.04218,4.04814,7500000.0
2008-12-16 11:08:00,4.05192,4.05192,4.04577,4.05085,6760000.0
2008-12-16 11:09:00,4.04472,4.05073,4.04472,4.0501,6380000.0
2008-12-16 11:10:00,4.04668,4.05085,4.04063,4.04349,6380000.0
2008-12-16 11:11:00,4.04744,4.04744,4.03836,4.04564,9390000.0
2008-12-16 11:12:00,4.04522,4.04894,4.04435,4.04435,7140000.0
2008-12-16 11:13:00,4.03766,4.0477,4.03766,4.04345,5250000.0
2008-12-16 11:14:00,4.04629,4.04956,4.0392,4.04798,10900000.0
2008-12-16 11:15:00,4.04281,4.04512,4.03972,4.03972,6380000.0
2008-12-16 11:16:00,4.03564,4.04845,4.03564,4.04194,7510000.0
2008-12-16 11:17:00,4.04072,4.04389,4.03482,4.03969,7130000.0
2008-12-16 11:18:00,4.04372,4.04462,4.03561,4.04418,4880000.0
2008-12-16 11:19:00,4.04388,4.04443,4.03832,4.04443,6390000.0
2008-12-16 11:20:00,4.04282,4.04286,4.03411,4.03422,6000000.0
2008-12-16 11:21:00,4.04165,4.04591,4.04085,4.04591,5250000.0
2008-12-16 11:22:00,4.04114,4.04506,4.03818,4.03818,7130000.0
2008-12-16 11:23:00,4.03798,4.04855,4.03798,4.04855,4880000.0
2008-12-16 11:24:00,4.04581,4.04709,4.03714,4.04642,5630000.0
2008-12-16 11:25:00,4.04481,4.04853,4.0434,4.04573,10130000.0
2008-12-16 11:26:00,4.04194,4.04632,4.0407,4.04537,5250000.0
2008-12-16 11:27:00,4.03971,4.05008,4.0371,4.0446,7510000.0
2008-12-16 11:28:00,4.04463,4.04849,4.03932,4.03932,5250000.0
2008-12-16 11:29:00,4.03693,4.04549,4.03693,4.04549,12010000.0
2008-12-16 11:30:00,4.04901,4.04901,4.04038,4.04777,7130000.0
2008-12-16 11:31:00,4.04603,4.0474,4.03771,4.03771,5250000.0
2008-12-16 11:32:00,4.04301,4.04893,4.0361,4.0411,21010000.0
2008-12-16 11:33:00,4.04933,4.05046,4.04421,4.04923,6750000.0
2008-12-16 11:34:00,4.04494,4.04626,4.03651,4.03804,7510000.0
2008-12-16 11:35:00,4.04569,4.04748,4.03669,4.04178,19890000.0
2008-12-16 11:36:00,4.04519,4.04519,4.03283,4.04262,6380000.0
2008-12-16 11:37:00,4.04616,4.04616,4.03752,4.04026,5260000.0
2008-12-16 11:38:00,4.04185,4.04452,4.03889,4.04251,6750000.0
2008-12-16 11:39:00,4.04338,4.04338,4.03274,4.0422,7500000.0
2008-12-16 11:40:00,4.04456,4.0446,4.03863,4.04396,7130000.0
2008-12-16 11:41:00,4.04384,4.0488,4.04196,4.0488,5250000.0
2008-12-16 11:42:00,4.04798,4.05069,4.04678,4.0506,6000000.0
2008-12-16 11:43:00,4.04968,4.04968,4.03958,4.04175,7130000.0
2008-12-16 11:44:00,4.04791,4.04896,4.03856,4.04677,9010000.0
2008-12-16 11:45:00,4.03541,4.04446,4.03292,4.04446,6000000.0
2008-12-16 11:46:00,4.04409,4.04992,4.04115,4.04874,7880000.0
2008-12-16 11:47:00,4.04859,4.04859,4.03906,4.03906,4880000.0
2008-12-16 11:48:00,4.04742,4.04742,4.03583,4.04636,10510000.0
2008-12-16 11:49:00,4.04148,4.04415,4.03515,4.03715,8630000.0
2008-12-16 11:50:00,4.04248,4.04491,4.0334,4.04109,7130000.0
2008-12-16 11:51:00,4.04395,4.04547,4.0392,4.04007,5250000.0
2008-12-16 11:52:00,4.04393,4.04393,4.03842,4.0388,6760000.0
2008-12-16 11:53:00,4.03882,4.04407,4.03336,4.04407,6000000.0
2008-12-16 11:54:00,4.04392,4.04392,4.03932,4.04374,5250000.0
2008-12-16 11:55:00,4.04503,4.04503,4.03542,4.04357,7500000.0
2008-12-16 11:56:00,4.0415,4.04742,4.0415,4.04648,6380000.0
2008-12-16 11:57:00,4.04501,4.04983,4.04427,4.04922,12380000.0
2008-12-16 11:58:00,4.04352,4.05107,4.03946,4.03946,11260000.0
2008-12-16 11:59:00,4.04781,4.05184,4.04496,4.04998,7890000.0
2008-12-16 12:00:00,4.04523,4.0519,4.04489,4.04703,7880000.0
2008-12-16 12:01:00,4.04362,4.05041,4.04031,4.04042,7500000.0
2008-12-16 12:02:00,4.04858,4.04982,4.0445,4.04911,5630000.0
2008-12-16 12:03:00,4.04937,4.04937,4.04449,4.04672,4880000.0
2008-12-16 12:05:00,4.0383,4.04963,4.0383,4.0482,5250000.0
2008-12-16 12:06:00,4.04488,4.04842,4.03911,4.0471,7510000.0
2008-12-16 12:07:00,4.04916,4.04916,4.04403,4.04784,6000000.0
2008-12-16 12:08:00,4.04634,4.04928,4.04041,4.04041,6390000.0
2008-12-16 12:09:00,4.04584,4.04806,4.03838,4.04795,4880000.0
2008-12-16 12:10:00,4.04601,4.04688,4.03697,4.04159,12770000.0
2008-12-16 12:11:00,4.04714,4.04773,4.03687,4.03687,4880000.0
2008-12-16 12:12:00,4.03582,4.045,4.03309,4.04382,6380000.0
2008-12-16 12:13:00,4.04143,4.04704,4.04143,4.04499,7880000.0
2008-12-16 12:14:00,4.04607,4.04607,4.03187,4.03347,11640000.0
2008-12-16 12:15:00,4.0439,4.0439,4.03289,4.04324,14630000.0
2008-12-16 12:16:00,4.04456,4.04456,4.03981,4.04286,6000000.0
2008-12-16 12:17:00,4.03844,4.04559,4.03314,4.04559,10510000.0
2008-12-16 12:18:00,4.04234,4.04548,4.03877,4.04386,13880000.0
2008-12-16 12:19:00,4.04171,4.04461,4.03814,4.04399,5630000.0
2008-12-16 12:21:00,4.04432,4.04471,4.03836,4.03836,5640000.0
2008-12-16 12:22:00,4.03904,4.04451,4.03574,4.03574,5260000.0
2008-12-16 12:23:00,4.04034,4.04466,4.03852,4.04342,5250000.0
2008-12-16 12:24:00,4.04216,4.04401,4.03709,4.04268,6000000.0
2008-12-16 12:25:00,4.0382,4.04351,4.03694,4.04284,5250000.0
2008-12-16 12:26:00,4.04059,4.04059,4.03114,4.03275,4880000.0
2008-12-16 12:27:00,4.04064,4.04064,4.03379,4.0338,7500000.0
2008-12-16 12:28:00,4.03968,4.04293,4.034,4.04194,8250000.0
2008-12-16 12:29:00,4.03716,4.04091,4.0332,4.04091,7880000.0
2008-12-16 12:30:00,4.04399,4.04399,4.03487,4.04111,11630000.0
2008-12-16 12:31:00,4.03795,4.04585,4.03502,4.04432,8250000.0
2008-12-16 12:32:00,4.04183,4.04259,4.0376,4.0376,7880000.0
2008-12-16 12:33:00,4.04075,4.04075,4.02802,4.03851,7880000.0
2008-12-16 12:34:00,4.03943,4.0396,4.03527,4.03935,5630000.0
2008-12-16 12:35:00,4.03825,4.0393,4.02955,4.0357,5270000.0
2008-12-16 12:36:00,4.03918,4.0406,4.02862,4.03693,7880000.0
2008-12-16 12:37:00,4.03524,4.03947,4.02962,4.03947,5250000.0
2008-12-16 12:38:00,4.02987,4.04068,4.02987,4.03673,4880000.0
2008-12-16 12:39:00,4.03993,4.04065,4.03698,4.04019,6010000.0
2008-12-16 12:40:00,4.03812,4.03966,4.03559,4.03843,6380000.0
2008-12-16 12:41:00,4.03655,4.04008,4.03655,4.03929,6380000.0
2008-12-16 12:42:00,4.03521,4.03863,4.0317,4.0317,5250000.0
2008-12-16 12:43:00,4.03462,4.03676,4.02631,4.03676,9750000.0
2008-12-16 12:44:00,4.03862,4.03862,4.0277,4.02772,9000000.0
2008-12-16 12:45:00,4.03669,4.03886,4.03321,4.03321,5250000.0
2008-12-16 12:46:00,4.03517,4.03857,4.03018,4.03018,7130000.0
2008-12-16 12:47:00,4.03024,4.03956,4.03024,4.03762,6380000.0
2008-12-16 12:48:00,4.04113,4.04113,4.03025,4.04095,5260000.0
2008-12-16 12:49:00,4.03373,4.04183,4.03373,4.04072,4510000.0
2008-12-16 12:50:00,4.03725,4.04338,4.03268,4.03648,7880000.0
2008-12-16 12:51:00,4.03577,4.03894,4.03355,4.03399,6380000.0
2008-12-16 12:52:00,4.03982,4.03982,4.03223,4.03948,7140000.0
2008-12-16 12:53:00,4.04106,4.04245,4.0327,4.03705,8250000.0
2008-12-16 12:54:00,4.03835,4.04185,4.03246,4.04185,5250000.0
2008-12-16 12:55:00,4.03962,4.04137,4.03755,4.04137,5250000.0
2008-12-16 12:56:00,4.04005,4.04005,4.0305,4.03705,7500000.0
2008-12-16 12:57:00,4.04233,4.04306,4.03566,4.04306,13500000.0
2008-12-16 12:58:00,4.04196,4.04527,4.03504,4.03745,10130000.0
2008-12-16 12:59:00,4.04461,4.04461,4.03196,4.04329,12760000.0
2008-12-16 13:00:00,4.04307,4.04307,4.03702,4.0415,6000000.0
2008-12-16 13:01:00,4.03955,4.04214,4.03484,4.04074,13890000.0
2008-12-16 13:02:00,4.03788,4.04175,4.03208,4.03791,13140000.0
2008-12-16 13:03:00,4.04381,4.04381,4.03281,4.04243,12390000.0
2008-12-16 13:04:00,4.04301,4.04301,4.03257,4.04256,11640000.0
2008-12-16 13:05:00,4.04087,4.04187,4.03292,4.03717,12770000.0
2008-12-16 13:06:00,4.03565,4.04329,4.0338,4.04106,6760000.0
2008-12-16 13:07:00,4.04094,4.04776,4.0382,4.0382,8250000.0
2008-12-16 13:08:00,4.04556,4.04677,4.03772,4.04525,5250000.0
2008-12-16 13:10:00,4.04727,4.04727,4.03674,4.03674,6000000.0
2008-12-16 13:11:00,4.04249,4.04762,4.03807,4.03807,6000000.0
2008-12-16 13:12:00,4.03702,4.04642,4.03702,4.04483,5250000.0
2008-12-16 13:14:00,4.04657,4.04657,4.04098,4.04362,10500000.0
2008-12-16 13:15:00,4.04866,4.04866,4.04333,4.04474,7500000.0
2008-12-16 13:17:00,4.04732,4.04735,4.04202,4.0443,5260000.0
2008-12-16 13:18:00,4.04614,4.04773,4.03792,4.04316,8640000.0
2008-12-16 13:19:00,4.04331,4.0494,4.04103,4.04867,5260000.0
2008-12-16 13:20:00,4.04354,4.04895,4.03917,4.04555,8640000.0
2008-12-16 13:21:00,4.0486,4.04881,4.04263,4.04829,5250000.0
2008-12-16 13:22:00,4.04872,4.04872,4.04318,4.04318,7130000.0
2008-12-16 13:24:00,4.04797,4.04797,4.03776,4.04105,5630000.0
2008-12-16 13:25:00,4.04786,4.04881,4.04323,4.048,11630000.0
2008-12-16 13:26:00,4.04298,4.0475,4.04298,4.0475,5250000.0
2008-12-16 13:27:00,4.04781,4.04857,4.03889,4.04857,7140000.0
2008-12-16 13:28:00,4.0497,4.0497,4.04413,4.04805,5250000.0
2008-12-16 13:29:00,4.04115,4.05154,4.04115,4.04553,10130000.0
2008-12-16 13:30:00,4.04883,4.0526,4.04883,4.05154,4510000.0
2008-12-16 13:31:00,4.0452,4.05193,4.04493,4.04627,6010000.0
2008-12-16 13:32:00,4.05036,4.0519,4.04092,4.05052,9010000.0
2008-12-16 13:33:00,4.05292,4.05491,4.04561,4.04872,7140000.0
2008-12-16 13:34:00,4.0434,4.05672,4.0434,4.0513,9380000.0
2008-12-16 13:35:00,4.04979,4.05325,4.04795,4.04795,3750000.0
2008-12-16 13:36:00,4.04346,4.05233,4.04346,4.05149,4880000.0
2008-12-16 13:37:00,4.04701,4.05547,4.04701,4.05018,7510000.0
2008-12-16 13:38:00,4.04879,4.05305,4.04617,4.05084,4880000.0
2008-12-16 13:39:00,4.05268,4.05471,4.04795,4.05471,4890000.0
2008-12-16 13:40:00,4.0521,4.05587,4.05081,4.05257,6760000.0
2008-12-16 13:41:00,4.05283,4.05346,4.04318,4.04872,6000000.0
2008-12-16 13:42:00,4.0532,4.05481,4.0453,4.05196,4880000.0
2008-12-16 13:43:00,4.04845,4.0525,4.04721,4.0525,6000000.0
2008-12-16 13:44:00,4.05451,4.05565,4.05018,4.05255,6000000.0
2008-12-16 13:45:00,4.05208,4.05611,4.04784,4.05401,5260000.0
2008-12-16 13:46:00,4.05354,4.05354,4.04299,4.05195,8260000.0
2008-12-16 13:47:00,4.04932,4.05387,4.04522,4.05387,4890000.0
2008-12-16 13:48:00,4.04809,4.05365,4.04349,4.05365,7500000.0
2008-12-16 13:49:00,4.05157,4.0555,4.04927,4.05203,6000000.0
2008-12-16 13:50:00,4.05317,4.05478,4.04542,4.04768,6000000.0
2008-12-16 13:51:00,4.05109,4.05717,4.04407,4.04745,18780000.0
2008-12-16 13:52:00,4.04337,4.05393,4.04337,4.04841,6760000.0
2008-12-16 13:53:00,4.05693,4.05884,4.04799,4.05567,16520000.0
2008-12-16 13:54:00,4.04673,4.05068,4.04367,4.04452,4510000.0
2008-12-16 13:55:00,4.04969,4.05654,4.04532,4.05117,10520000.0
2008-12-16 13:56:00,4.04538,4.05247,4.04538,4.05083,4890000.0
2008-12-16 13:57:00,4.04942,4.05345,4.04797,4.05345,6010000.0
2008-12-16 13:58:00,4.0519,4.05284,4.04757,4.05284,5630000.0
2008-12-16 13:59:00,4.05382,4.05391,4.0422,4.04991,8640000.0
2008-12-16 14:00:00,4.0453,4.05851,4.0453,4.05457,6010000.0
2008-12-16 14:01:00,4.04535,4.05364,4.04535,4.05364,5630000.0
2008-12-16 14:02:00,4.0544,4.0544,4.04805,4.05155,6380000.0
2008-12-16 14:03:00,4.0521,4.0536,4.04593,4.04645,7500000.0
2008-12-16 14:04:00,4.05357,4.05518,4.04789,4.04789,7130000.0
2008-12-16 14:05:00,4.05361,4.05361,4.04719,4.04788,9760000.0
2008-12-16 14:06:00,4.05275,4.05559,4.05014,4.05058,5250000.0
2008-12-16 14:07:00,4.04831,4.05355,4.0482,4.0482,6400000.0
2008-12-16 14:08:00,4.05242,4.05288,4.04434,4.05215,9380000.0
2008-12-16 14:09:00,4.05059,4.05372,4.04793,4.05025,9010000.0
2008-12-16 14:10:00,4.04676,4.05378,4.04676,4.05135,6750000.0
2008-12-16 14:11:00,4.05195,4.05324,4.04527,4.04527,4880000.0
2008-12-16 14:12:00,4.05418,4.05418,4.04807,4.05219,7880000.0
2008-12-16 14:13:00,4.05014,4.05476,4.04829,4.05366,6760000.0
2008-12-16 14:14:00,4.05497,4.05582,4.04617,4.05475,12760000.0
2008-12-16 14:15:00,4.05476,4.0554,4.04859,4.05348,10130000.0
2008-12-16 14:16:00,4.05269,4.05767,4.05197,4.05703,8630000.0
2008-12-16 14:17:00,4.0521,4.05722,4.05109,4.05674,7500000.0
2008-12-16 14:18:00,4.057,4.05789,4.05098,4.05789,6750000.0
2008-12-16 14:19:00,4.05639,4.05852,4.04892,4.04892,7890000.0
2008-12-16 14:20:00,4.05811,4.05839,4.05077,4.05797,11250000.0
2008-12-16 14:21:00,4.05346,4.05952,4.05181,4.05391,10130000.0
2008-12-16 14:22:00,4.05421,4.05892,4.05406,4.05406,6000000.0
2008-12-16 14:23:00,4.05794,4.05919,4.04961,4.05658,11250000.0
2008-12-16 14:24:00,4.05346,4.05939,4.05309,4.05807,5270000.0
2008-12-16 14:25:00,4.05564,4.05824,4.04989,4.05438,10510000.0
2008-12-16 14:26:00,4.06023,4.06023,4.0508,4.06002,6750000.0
2008-12-16 14:27:00,4.06014,4.0603,4.04942,4.05295,6010000.0
2008-12-16 14:29:00,4.05989,4.05989,4.05016,4.05629,13880000.0
2008-12-16 14:30:00,4.06001,4.06001,4.05011,4.05536,9750000.0
2008-12-16 14:31:00,4.05871,4.05943,4.0474,4.05943,6010000.0
2008-12-16 14:32:00,4.05998,4.06043,4.04903,4.0588,7500000.0
2008-12-16 14:34:00,4.05998,4.05998,4.0511,4.05768,7500000.0
2008-12-16 14:36:00,4.06172,4.06252,4.05704,4.05717,5630000.0
2008-12-16 14:37:00,4.05556,4.06805,4.05556,4.06437,7140000.0
2008-12-16 14:38:00,4.06191,4.06937,4.06191,4.06268,7130000.0
2008-12-16 14:39:00,4.06541,4.06806,4.05606,4.06806,7140000.0
2008-12-16 14:40:00,4.06876,4.06876,4.06348,4.06368,5630000.0
2008-12-16 14:41:00,4.06262,4.07024,4.06262,4.06817,5630000.0
2008-12-16 14:42:00,4.06836,4.07121,4.06215,4.0652,7500000.0
2008-12-16 14:43:00,4.06711,4.07009,4.06391,4.06661,6000000.0
2008-12-16 14:44:00,4.06516,4.06629,4.05976,4.06335,7130000.0
2008-12-16 14:45:00,4.06487,4.0687,4.05515,4.05515,5250000.0
2008-12-16 14:46:00,4.06193,4.07089,4.05942,4.06535,5630000.0
2008-12-16 14:47:00,4.06614,4.07125,4.06058,4.06797,8250000.0
2008-12-16 14:48:00,4.06848,4.0753,4.06657,4.07281,7130000.0
2008-12-16 14:49:00,4.07369,4.07464,4.0705,4.07084,6380000.0
2008-12-16 14:50:00,4.06612,4.07346,4.06612,4.07346,6750000.0
2008-12-16 14:51:00,4.07152,4.07252,4.06441,4.06484,6380000.0
2008-12-16 14:52:00,4.06396,4.06761,4.05658,4.06104,8630000.0
2008-12-16 14:53:00,4.05546,4.06332,4.05546,4.05724,5260000.0
2008-12-16 14:54:00,4.05518,4.0595,4.05466,4.05841,6000000.0
2008-12-16 14:55:00,4.05557,4.0596,4.04913,4.05878,5630000.0
2008-12-16 14:56:00,4.05756,4.05849,4.05178,4.0519,7130000.0
2008-12-16 14:57:00,4.05676,4.05901,4.05406,4.05456,5630000.0
2008-12-16 14:58:00,4.05644,4.05896,4.05197,4.05635,7880000.0
2008-12-16 14:59:00,4.05374,4.05747,4.04699,4.0485,12760000.0
2008-12-16 15:00:00,4.05718,4.05727,4.05262,4.05727,8250000.0
2008-12-16 15:01:00,4.05622,4.05677,4.05003,4.05607,4880000.0
2008-12-16 15:02:00,4.0575,4.0575,4.04828,4.05621,7510000.0
2008-12-16 15:03:00,4.05117,4.05553,4.04442,4.04619,7130000.0
2008-12-16 15:04:00,4.05277,4.05418,4.04224,4.05297,8260000.0
2008-12-16 15:05:00,4.04718,4.05337,4.04718,4.05315,6380000.0
2008-12-16 15:06:00,4.0455,4.05255,4.0455,4.05226,5250000.0
2008-12-16 15:07:00,4.04795,4.04914,4.03727,4.04831,6000000.0
2008-12-16 15:08:00,4.03865,4.04896,4.03865,4.04862,8250000.0
2008-12-16 15:09:00,4.04971,4.05006,4.04088,4.04088,5260000.0
2008-12-16 15:10:00,4.04835,4.05055,4.04401,4.04848,7880000.0
2008-12-16 15:11:00,4.0463,4.049,4.0437,4.04615,9760000.0
2008-12-16 15:12:00,4.04976,4.04976,4.03923,4.04901,7140000.0
2008-12-16 15:13:00,4.04953,4.05189,4.04126,4.04126,14270000.0
2008-12-16 15:14:00,4.04857,4.05168,4.04126,4.04917,15000000.0
2008-12-16 15:15:00,4.04458,4.05019,4.03834,4.05019,8250000.0
2008-12-16 15:16:00,4.03774,4.05292,4.03774,4.04894,7500000.0
2008-12-16 15:17:00,4.05126,4.05483,4.04598,4.049,7140000.0
2008-12-16 15:18:00,4.05621,4.05888,4.04816,4.05372,6010000.0
2008-12-16 15:19:00,4.05374,4.05453,4.04709,4.0534,6010000.0
2008-12-16 15:20:00,4.04779,4.05894,4.04537,4.05795,6750000.0
2008-12-16 15:21:00,4.05439,4.05439,4.04399,4.04399,7510000.0
2008-12-16 15:22:00,4.04967,4.05356,4.04734,4.05288,7510000.0
2008-12-16 15:23:00,4.05334,4.05416,4.04464,4.054,6010000.0
2008-12-16 15:25:00,4.05204,4.05408,4.04838,4.05383,5630000.0
2008-12-16 15:26:00,4.04872,4.05374,4.04604,4.04956,5630000.0
2008-12-16 15:27:00,4.05152,4.05234,4.04634,4.05234,7130000.0
2008-12-16 15:28:00,4.05394,4.05564,4.04842,4.05564,7510000.0
2008-12-16 15:29:00,4.0489,4.05352,4.04356,4.04487,18390000.0
2008-12-16 15:30:00,4.05497,4.05497,4.04737,4.04761,5260000.0
2008-12-16 15:32:00,4.05205,4.05487,4.04845,4.05239,5630000.0
2008-12-16 15:33:00,4.05488,4.05636,4.05099,4.05389,7130000.0
2008-12-16 15:34:00,4.05301,4.05614,4.04882,4.04882,11250000.0
2008-12-16 15:35:00,4.05454,4.0564,4.05012,4.05504,10510000.0
2008-12-16 15:36:00,4.0537,4.0537,4.04594,4.05275,9010000.0
2008-12-16 15:37:00,4.04604,4.05516,4.04426,4.04426,7140000.0
2008-12-16 15:38:00,4.05309,4.05574,4.05309,4.05418,5250000.0
2008-12-16 15:39:00,4.05358,4.05461,4.04295,4.04402,8260000.0
2008-12-16 15:40:00,4.05493,4.05593,4.04667,4.05278,10130000.0
2008-12-16 15:41:00,4.05692,4.05692,4.04524,4.04524,6380000.0
2008-12-16 15:42:00,4.05872,4.05872,4.0484,4.05781,7880000.0
2008-12-16 15:43:00,4.0545,4.058,4.05156,4.05209,7130000.0
2008-12-16 15:44:00,4.05204,4.05692,4.04842,4.05692,10890000.0
2008-12-16 15:45:00,4.05729,4.05796,4.05379,4.05554,7510000.0
2008-12-16 15:46:00,4.05671,4.05808,4.05467,4.05467,5250000.0
2008-12-16 15:47:00,4.05798,4.05798,4.05199,4.05692,5630000.0
2008-12-16 15:48:00,4.05806,4.05852,4.05292,4.05677,5250000.0
2008-12-16 15:49:00,4.05509,4.05859,4.05038,4.05304,9000000.0
2008-12-16 15:50:00,4.05782,4.05876,4.05299,4.05809,7880000.0
2008-12-16 15:51:00,4.05404,4.05811,4.04975,4.05792,6000000.0
2008-12-16 15:52:00,4.04944,4.05908,4.04944,4.05296,5250000.0
2008-12-16 15:53:00,4.05718,4.05877,4.0535,4.0535,8260000.0
2008-12-16 15:54:00,4.05586,4.05657,4.04752,4.04752,5630000.0
2008-12-16 15:55:00,4.05333,4.0554,4.05061,4.05471,7130000.0
2008-12-16 15:56:00,4.05058,4.0566,4.04926,4.05153,7880000.0
2008-12-16 15:57:00,4.05636,4.05796,4.04822,4.05646,7880000.0
2008-12-16 15:58:00,4.05827,4.05827,4.0536,4.05461,6750000.0
2008-12-16 15:59:00,4.05266,4.05607,4.0491,4.0491,9380000.0
2008-12-16 16:00:00,4.05629,4.05629,4.0501,4.05552,5250000.0
2008-12-16 16:01:00,4.0523,4.05546,4.04972,4.04972,7510000.0
2008-12-16 16:02:00,4.05005,4.05509,4.04912,4.04944,6010000.0
2008-12-16 16:03:00,4.05014,4.05106,4.04344,4.04734,5630000.0
2008-12-16 16:04:00,4.04544,4.04919,4.03864,4.0488,6010000.0
2008-12-16 16:05:00,4.04534,4.04952,4.04358,4.04902,5630000.0
2008-12-16 16:06:00,4.04439,4.05154,4.04425,4.04854,7880000.0
2008-12-16 16:07:00,4.04488,4.05038,4.04132,4.04132,5630000.0
2008-12-16 16:08:00,4.04853,4.04858,4.04209,4.04785,7130000.0
2008-12-16 16:09:00,4.04269,4.04719,4.03542,4.04719,7130000.0
2008-12-16 16:10:00,4.044,4.04889,4.04224,4.04889,6750000.0
2008-12-16 16:11:00,4.04583,4.04583,4.0336,4.04549,4510000.0
2008-12-16 16:12:00,4.04004,4.04748,4.03778,4.04181,6010000.0
2008-12-16 16:13:00,4.04692,4.04692,4.0363,4.04177,5250000.0
2008-12-16 16:14:00,4.04587,4.05146,4.04399,4.04858,13880000.0
2008-12-16 16:15:00,4.04743,4.0478,4.03854,4.04609,15390000.0
2008-12-16 16:16:00,4.04887,4.04965,4.04269,4.04269,6750000.0
2008-12-16 16:17:00,4.03809,4.04759,4.03809,4.04605,5250000.0
2008-12-16 16:19:00,4.04309,4.04771,4.03937,4.04766,7130000.0
2008-12-16 16:20:00,4.04383,4.04703,4.03941,4.04548,8250000.0
2008-12-16 16:21:00,4.04581,4.04943,4.0381,4.04303,9380000.0
2008-12-16 16:22:00,4.04696,4.04948,4.04018,4.045,5630000.0
2008-12-16 16:23:00,4.04678,4.04736,4.03747,4.04224,6750000.0
2008-12-16 16:24:00,4.04556,4.04677,4.037,4.037,8250000.0
2008-12-16 16:25:00,4.04555,4.04693,4.03253,4.04693,7130000.0
2008-12-16 16:26:00,4.0409,4.047,4.0372,4.04626,6000000.0
2008-12-16 16:27:00,4.04815,4.04838,4.04299,4.0482,5630000.0
2008-12-16 16:28:00,4.04425,4.04833,4.03975,4.04235,6380000.0
2008-12-16 16:29:00,4.04516,4.05164,4.04367,4.05164,7130000.0
2008-12-16 16:30:00,4.04719,4.05225,4.0454,4.05131,4880000.0
2008-12-16 16:31:00,4.04783,4.05631,4.0439,4.05278,5630000.0
2008-12-16 16:32:00,4.05,4.05354,4.04029,4.04613,7130000.0
2008-12-16 16:33:00,4.05042,4.05042,4.04036,4.0458,6760000.0
2008-12-16 16:34:00,4.05022,4.05434,4.0437,4.0506,7500000.0
2008-12-16 16:35:00,4.05093,4.0527,4.04649,4.05181,13130000.0
2008-12-16 16:36:00,4.03779,4.05027,4.03779,4.04276,6760000.0
2008-12-16 16:37:00,4.04938,4.05116,4.04595,4.05097,6750000.0
2008-12-16 16:38:00,4.04975,4.04975,4.04512,4.04512,6750000.0
2008-12-16 16:39:00,4.04659,4.05667,4.04577,4.04577,6760000.0
2008-12-16 16:40:00,4.05325,4.05325,4.04687,4.04787,6000000.0
2008-12-16 16:41:00,4.04667,4.05365,4.04516,4.04516,9000000.0
2008-12-16 16:42:00,4.04954,4.0552,4.04693,4.0552,8250000.0
2008-12-16 16:43:00,4.04906,4.05207,4.04046,4.0463,7880000.0
2008-12-16 16:44:00,4.0466,4.05207,4.04049,4.04469,9010000.0
2008-12-16 16:45:00,4.05026,4.05026,4.03968,4.04795,5630000.0
2008-12-16 16:46:00,4.04934,4.05129,4.04353,4.04353,10130000.0
2008-12-16 16:47:00,4.04347,4.05205,4.04347,4.04816,6380000.0
2008-12-16 16:48:00,4.04925,4.05117,4.04357,4.04827,4880000.0
2008-12-16 16:49:00,4.04614,4.05008,4.03751,4.04672,6750000.0
2008-12-16 16:50:00,4.04696,4.05421,4.04573,4.05421,8250000.0
2008-12-16 16:51:00,4.04733,4.05713,4.04516,4.05173,6000000.0
2008-12-16 16:52:00,4.05029,4.05628,4.04857,4.05502,7880000.0
2008-12-16 16:53:00,4.05468,4.05468,4.04373,4.04773,5250000.0
2008-12-16 16:54:00,4.041,4.05367,4.041,4.05049,9380000.0
2008-12-16 16:55:00,4.05204,4.05684,4.05117,4.05446,5630000.0
2008-12-16 16:56:00,4.05607,4.05635,4.04382,4.05635,10500000.0
2008-12-16 16:57:00,4.05647,4.05647,4.04927,4.05532,4880000.0
2008-12-16 16:58:00,4.05281,4.05905,4.05281,4.05523,6380000.0
2008-12-16 16:59:00,4.06039,4.06256,4.05335,4.06055,10510000.0
2008-12-16 17:00:00,4.05743,4.06331,4.0512,4.0512,6760000.0
2008-12-16 17:01:00,4.06037,4.06037,4.04998,4.0578,7880000.0
2008-12-16 17:02:00,4.06161,4.06232,4.05315,4.06232,6000000.0
2008-12-16 17:03:00,4.06241,4.06584,4.05411,4.06047,7880000.0
2008-12-16 17:04:00,4.0588,4.06594,4.0588,4.06551,7880000.0
2008-12-16 17:05:00,4.06234,4.06638,4.06223,4.0652,4880000.0
2008-12-16 17:06:00,4.06332,4.06596,4.05898,4.06136,5630000.0
2008-12-16 17:08:00,4.05582,4.06467,4.05582,4.06001,6390000.0
2008-12-16 17:09:00,4.06038,4.06038,4.04648,4.05484,7500000.0
2008-12-16 17:10:00,4.05765,4.06479,4.05278,4.06249,4510000.0
2008-12-16 17:11:00,4.06023,4.06524,4.05528,4.06524,5250000.0
2008-12-16 17:12:00,4.06596,4.06643,4.06103,4.06603,5630000.0
2008-12-16 17:13:00,4.06835,4.07124,4.05865,4.06673,7880000.0
2008-12-16 17:14:00,4.06559,4.07113,4.06427,4.0651,7500000.0
2008-12-16 17:15:00,4.07342,4.07342,4.06463,4.07042,7130000.0
2008-12-16 17:16:00,4.06912,4.06912,4.05527,4.06689,5630000.0
2008-12-16 17:17:00,4.05912,4.06696,4.05775,4.06696,8630000.0
2008-12-16 17:18:00,4.07055,4.07055,4.06085,4.06085,4880000.0
2008-12-16 17:19:00,4.06563,4.06935,4.05898,4.06487,6760000.0
2008-12-16 17:20:00,4.06832,4.07188,4.0641,4.06946,6380000.0
2008-12-16 17:21:00,4.06722,4.07001,4.06146,4.06318,20630000.0
2008-12-16 17:22:00,4.06967,4.07017,4.05842,4.06853,7880000.0
2008-12-16 17:23:00,4.06613,4.07329,4.06313,4.06924,7890000.0
2008-12-16 17:24:00,4.06967,4.07064,4.06401,4.06624,6000000.0
2008-12-16 17:25:00,4.06448,4.06933,4.0579,4.06221,19520000.0
2008-12-16 17:26:00,4.06746,4.06746,4.05523,4.05523,7880000.0
2008-12-16 17:27:00,4.06374,4.06374,4.05346,4.05346,5260000.0
2008-12-16 17:28:00,4.06462,4.06462,4.05096,4.0599,5250000.0
2008-12-16 17:29:00,4.05157,4.06216,4.05115,4.05613,17640000.0
2008-12-16 17:30:00,4.06149,4.06288,4.0558,4.05885,6770000.0
2008-12-16 17:31:00,4.05789,4.06122,4.05433,4.05947,5250000.0
2008-12-16 17:33:00,4.06279,4.06355,4.05445,4.06345,7880000.0
2008-12-16 17:34:00,4.06254,4.06299,4.05157,4.05713,8250000.0
2008-12-16 17:35:00,4.05829,4.06139,4.05048,4.05355,19150000.0
2008-12-16 17:36:00,4.05526,4.06107,4.05345,4.05453,7140000.0
2008-12-16 17:37:00,4.05351,4.06138,4.05351,4.0557,7510000.0
2008-12-16 17:38:00,4.05696,4.06257,4.05222,4.05943,6000000.0
2008-12-16 17:39:00,4.05894,4.06457,4.05294,4.05476,21000000.0
2008-12-16 17:40:00,4.06037,4.06188,4.05762,4.06101,6380000.0
2008-12-16 17:41:00,4.05253,4.06626,4.05143,4.06626,6380000.0
2008-12-16 17:42:00,4.0634,4.06683,4.05382,4.05382,6000000.0
2008-12-16 17:43:00,4.06426,4.06712,4.05842,4.06588,6010000.0
2008-12-16 17:44:00,4.06631,4.06631,4.05845,4.06042,7880000.0
2008-12-16 17:45:00,4.06084,4.06416,4.0587,4.0587,5630000.0
2008-12-16 17:46:00,4.0652,4.06531,4.06024,4.06024,4880000.0
2008-12-16 17:47:00,4.06505,4.06653,4.05693,4.06653,4890000.0
2008-12-16 17:48:00,4.06592,4.06671,4.05444,4.06586,7880000.0
2008-12-16 17:49:00,4.07248,4.07403,4.0678,4.0678,5630000.0
2008-12-16 17:50:00,4.0727,4.0727,4.06439,4.06749,3750000.0
2008-12-16 17:51:00,4.06562,4.07046,4.06068,4.06068,5250000.0
2008-12-16 17:52:00,4.06478,4.06877,4.06002,4.06877,4880000.0
2008-12-16 17:53:00,4.06874,4.06979,4.06002,4.06926,7130000.0
2008-12-16 17:54:00,4.07173,4.07326,4.0667,4.07238,5250000.0
2008-12-16 17:55:00,4.07385,4.07479,4.07042,4.07042,5250000.0
2008-12-16 17:56:00,4.07137,4.07784,4.06587,4.07648,5630000.0
2008-12-16 17:57:00,4.07331,4.08295,4.06741,4.07322,21010000.0
2008-12-16 17:58:00,4.08135,4.08135,4.06772,4.07327,8250000.0
2008-12-16 17:59:00,4.07852,4.08082,4.06975,4.07515,15750000.0
2008-12-16 18:00:00,4.08481,4.08509,4.07467,4.07654,7880000.0
2008-12-16 18:01:00,4.08228,4.08744,4.07979,4.08227,8250000.0
2008-12-16 18:02:00,4.07332,4.08898,4.07332,4.08102,7130000.0
2008-12-16 18:03:00,4.08323,4.08492,4.07391,4.08069,6760000.0
2008-12-16 18:04:00,4.07686,4.08607,4.07565,4.08495,8630000.0
2008-12-16 18:05:00,4.07628,4.08727,4.07582,4.08412,7130000.0
2008-12-16 18:06:00,4.08548,4.08645,4.08037,4.08193,7880000.0
2008-12-16 18:07:00,4.07325,4.08589,4.07325,4.08159,6760000.0
2008-12-16 18:08:00,4.08663,4.08663,4.07743,4.07743,5250000.0
2008-12-16 18:09:00,4.08146,4.08754,4.07949,4.08754,6750000.0
2008-12-16 18:10:00,4.08722,4.09226,4.08282,4.08813,7880000.0
2008-12-16 18:11:00,4.09041,4.09041,4.08645,4.08958,5250000.0
2008-12-16 18:12:00,4.09088,4.09088,4.08059,4.08566,7500000.0
2008-12-16 18:13:00,4.09208,4.09208,4.08626,4.09104,6000000.0
2008-12-16 18:14:00,4.09226,4.09457,4.08302,4.08944,10900000.0
2008-12-16 18:15:00,4.08973,4.09185,4.08389,4.0876,8260000.0
2008-12-16 18:16:00,4.08214,4.09415,4.08214,4.08778,8250000.0
2008-12-16 18:17:00,4.08825,4.08872,4.08293,4.08713,8630000.0
2008-12-16 18:18:00,4.08774,4.08774,4.08174,4.08534,6000000.0
2008-12-16 18:19:00,4.08436,4.08689,4.07519,4.08689,6000000.0
2008-12-16 18:20:00,4.08693,4.08885,4.08165,4.08694,7880000.0
2008-12-16 18:21:00,4.08295,4.08872,4.081,4.08751,5630000.0
2008-12-16 18:22:00,4.08026,4.08756,4.0791,4.08568,4520000.0
2008-12-16 18:24:00,4.08253,4.08637,4.07651,4.08396,8250000.0
2008-12-16 18:26:00,4.08485,4.08585,4.0788,4.08159,8250000.0
2008-12-16 18:27:00,4.08416,4.08589,4.07913,4.08251,5260000.0
2008-12-16 18:28:00,4.08427,4.08719,4.0815,4.08474,6000000.0
2008-12-16 18:29:00,4.07327,4.08328,4.06958,4.07702,18010000.0
2008-12-16 18:30:00,4.08227,4.08227,4.07557,4.07706,4130000.0
2008-12-16 18:31:00,4.07776,4.07906,4.07385,4.07906,4880000.0
2008-12-16 18:32:00,4.07459,4.07667,4.06299,4.06299,13890000.0
2008-12-16 18:33:00,4.06983,4.07386,4.05896,4.06143,18020000.0
2008-12-16 18:34:00,4.06973,4.06973,4.06168,4.06648,6010000.0
2008-12-16 18:35:00,4.06976,4.06976,4.05814,4.06804,4880000.0
2008-12-16 18:36:00,4.06469,4.06813,4.05792,4.0647,6760000.0
2008-12-16 18:37:00,4.06823,4.06933,4.064,4.06532,3750000.0
2008-12-16 18:39:00,4.06567,4.07174,4.06567,4.06948,7140000.0
2008-12-16 18:40:00,4.06507,4.06507,4.06507,4.06507,750000.0
2008-12-16 18:43:00,4.0647,4.06863,4.06087,4.06728,4890000.0
2008-12-16 18:44:00,4.06766,4.06848,4.05587,4.06664,7890000.0
2008-12-16 18:45:00,4.06881,4.06881,4.06263,4.0643,4880000.0
2008-12-16 18:46:00,4.06586,4.07086,4.06498,4.06514,6760000.0
2008-12-16 18:48:00,4.06696,4.07038,4.05939,4.07038,10130000.0
2008-12-16 18:49:00,4.06953,4.06953,4.06298,4.06502,9390000.0
2008-12-16 18:50:00,4.07017,4.07096,4.06072,4.06536,13140000.0
2008-12-16 18:51:00,4.0688,4.07081,4.06531,4.0673,7130000.0
2008-12-16 18:52:00,4.06432,4.07028,4.06432,4.06726,5250000.0
2008-12-16 18:53:00,4.07086,4.07086,4.06238,4.06692,8250000.0
2008-12-16 18:54:00,4.06928,4.07204,4.06618,4.07204,7500000.0
2008-12-16 18:55:00,4.07146,4.07213,4.06602,4.07055,5250000.0
2008-12-16 18:56:00,4.0656,4.07107,4.06095,4.06169,4880000.0
2008-12-16 18:57:00,4.06878,4.07206,4.06248,4.07055,5260000.0
2008-12-16 18:58:00,4.07063,4.07263,4.06488,4.06707,4880000.0
2008-12-16 18:59:00,4.07158,4.07339,4.06198,4.06879,15000000.0
2008-12-16 19:00:00,4.06759,4.07211,4.0607,4.0607,4880000.0
2008-12-16 19:01:00,4.07327,4.07383,4.06534,4.06534,6010000.0
2008-12-16 19:02:00,4.07566,4.07566,4.06806,4.0707,2250000.0
2008-12-16 19:03:00,4.06991,4.07012,4.06448,4.06653,4500000.0
2008-12-16 19:04:00,4.06834,4.07111,4.06184,4.06184,3750000.0
2008-12-16 19:06:00,4.06792,4.07262,4.06246,4.06939,4880000.0
2008-12-16 19:08:00,4.066,4.06718,4.06213,4.06213,3000000.0
2008-12-16 19:09:00,4.06266,4.06695,4.05802,4.06632,6380000.0
2008-12-16 19:11:00,4.06378,4.0691,4.05877,4.05909,11640000.0
2008-12-16 19:12:00,4.06745,4.07094,4.06013,4.06852,6380000.0
2008-12-16 19:13:00,4.06492,4.07076,4.06492,4.06813,4880000.0
2008-12-16 19:14:00,4.06986,4.0729,4.06226,4.0707,9770000.0
2008-12-16 19:15:00,4.07278,4.07278,4.0644,4.06943,7130000.0
2008-12-16 19:16:00,4.07335,4.07357,4.06576,4.07357,11250000.0
2008-12-16 19:17:00,4.07024,4.07362,4.06654,4.07362,4880000.0
2008-12-16 19:18:00,4.07371,4.07471,4.0695,4.0743,6010000.0
2008-12-16 19:19:00,4.06187,4.06948,4.05838,4.06883,8630000.0
2008-12-16 19:20:00,4.06901,4.0704,4.06286,4.06919,4880000.0
2008-12-16 19:21:00,4.06264,4.07195,4.06185,4.06855,13130000.0
2008-12-16 19:22:00,4.05927,4.06952,4.05927,4.06803,5630000.0
2008-12-16 19:23:00,4.06452,4.06939,4.06103,4.06482,5630000.0
2008-12-16 19:24:00,4.06452,4.07205,4.05989,4.05995,8270000.0
2008-12-16 19:25:00,4.06551,4.06632,4.06125,4.06511,7130000.0
2008-12-16 19:26:00,4.06499,4.06499,4.06499,4.06499,750000.0
2008-12-16 19:27:00,4.06117,4.06791,4.05541,4.06791,9750000.0
2008-12-16 19:28:00,4.06853,4.0723,4.0648,4.07129,7130000.0
2008-12-16 19:30:00,4.06248,4.07395,4.06248,4.07377,4130000.0
2008-12-16 19:31:00,4.06544,4.06544,4.06283,4.06522,2250000.0
2008-12-16 19:32:00,4.06877,4.06877,4.05955,4.0643,5250000.0
2008-12-16 19:33:00,4.06434,4.07081,4.06118,4.06253,8250000.0
2008-12-16 19:34:00,4.06387,4.06681,4.06387,4.06639,3750000.0
2008-12-16 19:35:00,4.06732,4.06732,4.06364,4.06364,3750000.0
2008-12-16 19:36:00,4.06151,4.06938,4.05917,4.05917,7880000.0
2008-12-16 19:37:00,4.06361,4.06794,4.06218,4.06225,5250000.0
2008-12-16 19:38:00,4.06429,4.06773,4.06152,4.06152,3750000.0
2008-12-16 19:39:00,4.06228,4.06884,4.0546,4.06126,8250000.0
2008-12-16 19:40:00,4.06218,4.06218,4.05497,4.06183,5630000.0
2008-12-16 19:41:00,4.0618,4.06665,4.05853,4.06236,3010000.0
2008-12-16 19:42:00,4.05974,4.06486,4.05862,4.06417,4130000.0
2008-12-16 19:43:00,4.06303,4.06485,4.05949,4.06366,3750000.0
2008-12-16 19:44:00,4.06257,4.06274,4.0522,4.06219,9010000.0
2008-12-16 19:45:00,4.06109,4.06809,4.05873,4.06614,7500000.0
2008-12-16 19:46:00,4.06246,4.06367,4.05204,4.06367,10500000.0
2008-12-16 19:47:00,4.063,4.06729,4.06121,4.06438,4880000.0
2008-12-16 19:48:00,4.05977,4.06436,4.05977,4.06436,2250000.0
2008-12-16 19:49:00,4.06471,4.06536,4.05665,4.06147,5630000.0
2008-12-16 19:50:00,4.06432,4.06573,4.06011,4.06045,3380000.0
2008-12-16 19:51:00,4.063,4.06516,4.05974,4.06516,4500000.0
2008-12-16 19:52:00,4.05704,4.06785,4.05704,4.05989,4130000.0
2008-12-16 19:53:00,4.06869,4.06869,4.05695,4.06341,5630000.0
2008-12-16 19:54:00,4.06541,4.07547,4.06105,4.07337,18760000.0
2008-12-16 19:55:00,4.07566,4.07691,4.0696,4.07691,6750000.0
2008-12-16 19:56:00,4.0761,4.07847,4.07214,4.07731,4130000.0
2008-12-16 19:57:00,4.06533,4.07423,4.06533,4.07345,4880000.0
2008-12-16 19:58:00,4.06921,4.07351,4.06818,4.07351,4500000.0
2008-12-16 19:59:00,4.06888,4.07292,4.06177,4.07292,15390000.0
2008-12-16 20:00:00,4.07268,4.07452,4.06846,4.06995,5630000.0
2008-12-16 20:01:00,4.07159,4.07749,4.06706,4.07174,6000000.0
2008-12-16 20:02:00,4.07661,4.07794,4.06692,4.07742,5250000.0
2008-12-16 20:04:00,4.07363,4.07411,4.06755,4.06902,6380000.0
2008-12-16 20:05:00,4.06776,4.08012,4.06776,4.07371,7130000.0
2008-12-16 20:07:00,4.07169,4.07529,4.06313,4.06313,5630000.0
2008-12-16 20:08:00,4.0677,4.07261,4.06253,4.07119,10880000.0
2008-12-16 20:09:00,4.07237,4.07237,4.06207,4.07115,11250000.0
2008-12-16 20:11:00,4.07002,4.07461,4.06428,4.07102,5250000.0
2008-12-16 20:14:00,4.06289,4.06907,4.05694,4.06907,12000000.0
2008-12-16 20:15:00,4.06272,4.06272,4.06272,4.06272,750000.0
2008-12-16 20:20:00,4.06756,4.07171,4.06182,4.06873,5250000.0
2008-12-16 20:22:00,4.07171,4.07743,4.06742,4.07433,5250000.0
2008-12-16 20:23:00,4.07113,4.07818,4.0681,4.07481,5250000.0
2008-12-16 20:24:00,4.07544,4.07544,4.07097,4.07097,6000000.0
2008-12-16 20:25:00,4.0688,4.07662,4.06564,4.06564,4880000.0
2008-12-16 20:26:00,4.07275,4.07275,4.06733,4.07198,5260000.0
2008-12-16 20:27:00,4.07185,4.07185,4.06075,4.06645,7880000.0
2008-12-16 20:29:00,4.06607,4.07174,4.06107,4.07174,7500000.0
2008-12-16 20:30:00,4.06691,4.06986,4.06132,4.0694,5250000.0
2008-12-16 20:33:00,4.06791,4.07101,4.06192,4.06911,4880000.0
2008-12-16 20:39:00,4.06789,4.07251,4.06264,4.0695,5250000.0
2008-12-16 20:45:00,4.06947,4.07352,4.06412,4.07137,4510000.0
2008-12-16 20:47:00,4.07145,4.07675,4.06778,4.07337,5250000.0
2008-12-16 20:48:00,4.07026,4.0771,4.06594,4.07224,6770000.0
2008-12-16 20:49:00,4.06792,4.07275,4.06264,4.0669,9760000.0
2008-12-16 20:52:00,4.06673,4.07353,4.06348,4.07038,4140000.0
2008-12-16 20:56:00,4.06955,4.07283,4.06333,4.07046,4510000.0
2008-12-16 21:00:00,4.07226,4.07226,4.06695,4.06951,5260000.0
2008-12-16 21:01:00,4.06519,4.0692,4.0586,4.06596,5250000.0
2008-12-16 21:02:00,4.06855,4.06941,4.06074,4.06074,6000000.0
2008-12-16 21:03:00,4.05933,4.06403,4.05491,4.05491,4880000.0
2008-12-16 21:04:00,4.06382,4.06382,4.05504,4.06256,5630000.0
2008-12-16 21:05:00,4.06338,4.06338,4.05174,4.05865,6770000.0
2008-12-16 21:06:00,4.0597,4.06383,4.05417,4.0594,8630000.0
2008-12-16 21:07:00,4.06258,4.06324,4.05832,4.06199,6760000.0
2008-12-16 21:09:00,4.06223,4.06223,4.06223,4.06223,750000.0
2008-12-16 21:10:00,4.05847,4.06252,4.05312,4.06037,4510000.0
2008-12-16 21:14:00,4.05689,4.06305,4.05355,4.05775,7130000.0
2008-12-16 21:15:00,4.05848,4.05848,4.05623,4.05623,2250000.0
2008-12-16 21:16:00,4.0527,4.06164,4.0527,4.06164,1500000.0
2008-12-16 21:17:00,4.06003,4.06118,4.05616,4.05616,2250000.0
2008-12-16 21:21:00,4.0576,4.06087,4.04847,4.05661,8630000.0
2008-12-16 21:22:00,4.05647,4.05934,4.0563,4.05841,8630000.0
2008-12-16 21:23:00,4.05779,4.06089,4.05191,4.06089,6750000.0
2008-12-16 21:24:00,4.06029,4.06093,4.04727,4.06093,8640000.0
2008-12-16 21:25:00,4.05303,4.0619,4.05303,4.06145,6000000.0
2008-12-16 21:26:00,4.05993,4.06217,4.05667,4.06217,6000000.0
2008-12-16 21:27:00,4.06264,4.0652,4.05578,4.05903,9780000.0
2008-12-16 21:28:00,4.05996,4.06098,4.05556,4.05745,5630000.0
2008-12-16 21:29:00,4.05463,4.06085,4.04852,4.05992,11250000.0
2008-12-16 21:30:00,4.05814,4.06098,4.05648,4.06098,4500000.0
2008-12-16 21:31:00,4.06166,4.06277,4.05302,4.06277,7130000.0
2008-12-16 21:32:00,4.05827,4.06267,4.05668,4.05668,7130000.0
2008-12-16 21:33:00,4.05928,4.05928,4.0508,4.05775,8250000.0
2008-12-16 21:34:00,4.05957,4.06175,4.05166,4.05166,6760000.0
2008-12-16 21:35:00,4.05779,4.05875,4.04821,4.04858,8250000.0
2008-12-16 21:36:00,4.05419,4.06077,4.04892,4.05804,12020000.0
2008-12-16 21:37:00,4.06088,4.06163,4.05531,4.05996,3760000.0
2008-12-16 21:38:00,4.05989,4.06127,4.0517,4.05426,7880000.0
2008-12-16 21:39:00,4.05609,4.06107,4.05498,4.06107,7500000.0
2008-12-16 21:40:00,4.05911,4.06119,4.05289,4.06098,5260000.0
2008-12-16 21:41:00,4.05623,4.06133,4.05549,4.06052,6750000.0
2008-12-16 21:42:00,4.06114,4.06246,4.05447,4.06246,4880000.0
2008-12-16 21:43:00,4.06434,4.06822,4.05423,4.06451,13500000.0
2008-12-16 21:44:00,4.05768,4.06856,4.05768,4.06856,10140000.0
2008-12-16 21:45:00,4.0599,4.07004,4.05785,4.07004,10500000.0
2008-12-16 21:46:00,4.07002,4.07188,4.0628,4.06811,8250000.0
2008-12-16 21:47:00,4.07073,4.07073,4.05695,4.06086,6750000.0
2008-12-16 21:48:00,4.06895,4.07146,4.06083,4.06083,7130000.0
2008-12-16 21:49:00,4.0704,4.07304,4.06193,4.07304,6750000.0
2008-12-16 21:50:00,4.06676,4.07109,4.06676,4.07047,4130000.0
2008-12-16 21:51:00,4.07203,4.07283,4.06688,4.0677,14250000.0
2008-12-16 21:52:00,4.07008,4.07095,4.06464,4.06644,8640000.0
2008-12-16 21:54:00,4.06991,4.07148,4.06379,4.06698,6380000.0
2008-12-16 21:55:00,4.05922,4.06429,4.05618,4.05823,5630000.0
2008-12-16 21:56:00,4.053,4.06356,4.05287,4.05287,6380000.0
2008-12-16 21:57:00,4.05268,4.06027,4.05268,4.06005,5630000.0
2008-12-16 21:58:00,4.06127,4.06233,4.0504,4.0504,9760000.0
2008-12-16 21:59:00,4.05405,4.0618,4.05064,4.06172,10140000.0
2008-12-16 22:00:00,4.06679,4.06679,4.05692,4.06395,5250000.0
2008-12-16 22:02:00,4.06244,4.06799,4.0573,4.06398,4140000.0
2008-12-16 22:05:00,4.06199,4.06728,4.05718,4.06392,4510000.0
2008-12-16 22:09:00,4.05631,4.06214,4.05126,4.05126,5630000.0
2008-12-16 22:10:00,4.06161,4.06309,4.05331,4.05848,5250000.0
2008-12-16 22:11:00,4.06125,4.06141,4.05113,4.05897,5260000.0
2008-12-16 22:12:00,4.0606,4.06217,4.05377,4.05605,5260000.0
2008-12-16 22:13:00,4.0589,4.0593,4.05345,4.05345,6380000.0
2008-12-16 22:14:00,4.06083,4.06083,4.04997,4.05717,5250000.0
2008-12-16 22:15:00,4.05649,4.05998,4.05072,4.05998,5630000.0
2008-12-16 22:16:00,4.06115,4.06225,4.0571,4.0571,6380000.0
2008-12-16 22:17:00,4.04939,4.06019,4.04939,4.06019,5250000.0
2008-12-16 22:18:00,4.05832,4.05832,4.04738,4.05777,6380000.0
2008-12-16 22:19:00,4.05653,4.06168,4.05391,4.05814,6750000.0
2008-12-16 22:20:00,4.05816,4.05949,4.0517,4.0537,7130000.0
2008-12-16 22:21:00,4.0569,4.05738,4.04558,4.04876,5630000.0
2008-12-16 22:22:00,4.05765,4.05778,4.04704,4.05669,4500000.0
2008-12-16 22:23:00,4.0543,4.0606,4.0543,4.05904,8250000.0
2008-12-16 22:24:00,4.0569,4.06113,4.04598,4.0584,5250000.0
2008-12-16 22:25:00,4.05729,4.06157,4.0502,4.05693,6010000.0
2008-12-16 22:26:00,4.05931,4.05931,4.05007,4.05365,6380000.0
2008-12-16 22:27:00,4.05838,4.06058,4.05545,4.06058,6750000.0
2008-12-16 22:28:00,4.05586,4.05951,4.05245,4.05929,6750000.0
2008-12-16 22:29:00,4.0548,4.05718,4.04803,4.05718,9380000.0
2008-12-16 22:30:00,4.05484,4.05864,4.0537,4.05475,5250000.0
2008-12-16 22:31:00,4.05947,4.05947,4.05371,4.05876,6760000.0
2008-12-16 22:34:00,4.05616,4.06214,4.05135,4.058,4880000.0
2008-12-16 22:37:00,4.05654,4.06203,4.05134,4.058,5250000.0
2008-12-16 22:43:00,4.05468,4.06035,4.05468,4.05604,3380000.0
2008-12-16 22:44:00,4.05324,4.05886,4.04858,4.05886,6760000.0
2008-12-16 22:45:00,4.0592,4.0592,4.05278,4.05766,5250000.0
2008-12-16 22:46:00,4.05204,4.05712,4.05204,4.05712,1500000.0
2008-12-16 22:48:00,4.0578,4.05805,4.04973,4.05805,3380000.0
2008-12-16 22:49:00,4.05491,4.05684,4.0443,4.05047,5630000.0
2008-12-16 22:51:00,4.05104,4.05403,4.04706,4.05235,6000000.0
2008-12-16 22:52:00,4.05274,4.0568,4.04713,4.05525,8260000.0
2008-12-16 22:54:00,4.04757,4.05214,4.04757,4.05214,2250000.0
2008-12-16 22:55:00,4.0493,4.05577,4.0451,4.05172,4140000.0
2008-12-16 22:56:00,4.0538,4.05455,4.05204,4.0526,6000000.0
2008-12-16 22:57:00,4.05277,4.05935,4.04996,4.04996,5250000.0
2008-12-16 22:58:00,4.05746,4.05782,4.04763,4.05455,5630000.0
2008-12-16 22:59:00,4.05743,4.06057,4.04797,4.05437,7140000.0
2008-12-16 23:00:00,4.05535,4.06,4.05089,4.05427,8630000.0
2008-12-16 23:02:00,4.05494,4.05962,4.04936,4.05633,4510000.0
2008-12-16 23:05:00,4.05499,4.05893,4.04917,4.05624,4880000.0
2008-12-16 23:10:00,4.05679,4.05679,4.04745,4.04745,1880000.0
2008-12-16 23:11:00,4.05347,4.05833,4.048,4.05486,4510000.0
2008-12-16 23:15:00,4.05235,4.05905,4.04803,4.05882,9000000.0
2008-12-16 23:20:00,4.04743,4.05279,4.04569,4.05279,2250000.0
2008-12-16 23:21:00,4.04765,4.05084,4.04112,4.04768,4880000.0
2008-12-16 23:23:00,4.05228,4.05228,4.04536,4.0474,5630000.0
2008-12-16 23:24:00,4.04714,4.05236,4.04234,4.04968,7500000.0
2008-12-16 23:25:00,4.05147,4.05239,4.04685,4.04756,7130000.0
2008-12-16 23:28:00,4.04267,4.05443,4.04267,4.05165,8250000.0
2008-12-16 23:29:00,4.04699,4.04986,4.039,4.04434,15380000.0
2008-12-16 23:30:00,4.03975,4.04639,4.03549,4.0411,5630000.0
2008-12-16 23:31:00,4.04197,4.04197,4.0321,4.04161,3380000.0
2008-12-16 23:32:00,4.0386,4.04135,4.03267,4.03267,5250000.0
2008-12-16 23:33:00,4.03898,4.04574,4.03898,4.04431,5260000.0
2008-12-16 23:34:00,4.05205,4.0527,4.04382,4.04382,6000000.0
2008-12-16 23:35:00,4.03922,4.04124,4.03492,4.03838,6380000.0
2008-12-16 23:36:00,4.04226,4.04377,4.03864,4.04231,5250000.0
2008-12-16 23:37:00,4.03258,4.03862,4.02754,4.02789,9010000.0
2008-12-16 23:38:00,4.03607,4.03954,4.0327,4.03595,7130000.0
2008-12-16 23:39:00,4.04003,4.04003,4.02721,4.03176,4130000.0
2008-12-16 23:40:00,4.03752,4.04231,4.03752,4.04231,6750000.0
2008-12-16 23:41:00,4.04176,4.0438,4.03387,4.04303,6380000.0
2008-12-16 23:43:00,4.03362,4.03937,4.03218,4.03937,4500000.0
2008-12-16 23:44:00,4.03467,4.03872,4.02932,4.03657,4880000.0
2008-12-16 23:45:00,4.04265,4.04265,4.03867,4.03867,5260000.0
2008-12-16 23:46:00,4.03544,4.04061,4.03114,4.03114,4510000.0
2008-12-16 23:47:00,4.03963,4.04094,4.03494,4.04094,6000000.0
2008-12-16 23:48:00,4.04004,4.04004,4.0283,4.03537,7140000.0
2008-12-16 23:50:00,4.04042,4.04223,4.03175,4.0379,3750000.0
2008-12-16 23:51:00,4.03847,4.04252,4.03312,4.04037,5250000.0
2008-12-16 23:52:00,4.04048,4.04048,4.03378,4.03424,4520000.0
2008-12-16 23:53:00,4.03574,4.0397,4.0302,4.0302,4140000.0
2008-12-16 23:55:00,4.0433,4.0501,4.03613,4.04338,6380000.0
2008-12-16 23:56:00,4.04241,4.04241,4.02975,4.02975,4130000.0
2008-12-16 23:57:00,4.03554,4.03784,4.02778,4.03225,10500000.0
2008-12-16 23:58:00,4.03737,4.03841,4.03171,4.03787,10130000.0
2008-12-17 00:00:00,4.02771,4.03791,4.02771,4.03712,6000000.0
2008-12-17 00:01:00,4.03682,4.04054,4.02906,4.03815,7880000.0
2008-12-17 00:02:00,4.03271,4.04057,4.03023,4.0386,6380000.0
2008-12-17 00:04:00,4.04457,4.05057,4.03976,4.04956,5630000.0
2008-12-17 00:05:00,4.04851,4.05147,4.04027,4.04743,10520000.0
2008-12-17 00:07:00,4.04625,4.05065,4.04072,4.04767,5250000.0
2008-12-17 00:11:00,4.04629,4.04661,4.03902,4.03902,1880000.0
2008-12-17 00:12:00,4.04629,4.04986,4.04041,4.0475,4880000.0
2008-12-17 00:15:00,4.04727,4.05132,4.04192,4.04917,5250000.0
2008-12-17 00:17:00,4.04004,4.04922,4.03865,4.0488,9010000.0
2008-12-17 00:21:00,4.04649,4.05102,4.04084,4.04773,5250000.0
2008-12-17 00:24:00,4.04597,4.05002,4.04597,4.05002,1500000.0
2008-12-17 00:25:00,4.0464,4.05035,4.04058,4.04759,4510000.0
2008-12-17 00:26:00,4.04976,4.04976,4.04481,4.04565,6000000.0
2008-12-17 00:28:00,4.04357,4.04447,4.03929,4.03929,3000000.0
2008-12-17 00:29:00,4.04451,4.05143,4.04235,4.05057,6000000.0
2008-12-17 00:30:00,4.04212,4.04505,4.04212,4.04505,1500000.0
2008-12-17 00:45:00,4.04772,4.04772,4.04772,4.04772,750000.0
2008-12-17 00:46:00,4.04639,4.0518,4.04126,4.04797,5250000.0
2008-12-17 00:53:00,4.04677,4.0505,4.04117,4.04799,5250000.0
2008-12-17 01:00:00,4.04767,4.05172,4.04232,4.04957,4880000.0
2008-12-17 01:02:00,4.0492,4.0492,4.04028,4.04028,1500000.0
2008-12-17 01:03:00,4.04651,4.05112,4.04086,4.04773,4880000.0
2008-12-17 01:14:00,4.05175,4.05822,4.04882,4.05822,6000000.0
2008-12-17 01:15:00,4.04495,4.04495,4.04495,4.04495,750000.0
2008-12-17 01:30:00,4.04525,4.05172,4.04232,4.05172,6000000.0
2008-12-17 01:37:00,4.04633,4.05096,4.04074,4.04768,5250000.0
2008-12-17 01:40:00,4.0417,4.04918,4.0417,4.04918,3000000.0
2008-12-17 01:41:00,4.04624,4.05069,4.04087,4.04775,5250000.0
2008-12-17 01:43:00,4.04463,4.04869,4.04463,4.04869,2250000.0
2008-12-17 01:44:00,4.04399,4.05035,4.04173,4.05035,6000000.0
2008-12-17 01:45:00,4.04262,4.04262,4.04262,4.04262,750000.0
2008-12-17 01:46:00,4.04449,4.04607,4.04319,4.04319,2250000.0
2008-12-17 01:51:00,4.04504,4.04937,4.03959,4.04722,5250000.0
2008-12-17 01:58:00,4.0458,4.04977,4.04015,4.04759,5250000.0
2008-12-17 02:04:00,4.04914,4.04922,4.04214,4.04922,6000000.0
2008-12-17 02:15:00,4.04787,4.05192,4.04252,4.04977,4510000.0
2008-12-17 02:21:00,4.044,4.05051,4.04055,4.04503,6000000.0
2008-12-17 02:35:00,4.05057,4.05057,4.04357,4.04357,3010000.0
2008-12-17 02:45:00,4.04664,4.05246,4.04258,4.05113,10500000.0
2008-12-17 03:00:00,4.04817,4.05222,4.04282,4.05007,4880000.0
2008-12-17 03:06:00,4.04418,4.04706,4.04331,4.04373,3000000.0
2008-12-17 03:15:00,4.04525,4.05172,4.04232,4.05172,6750000.0
2008-12-17 03:18:00,4.04863,4.05215,4.04656,4.04656,4880000.0
2008-12-17 03:19:00,4.05432,4.05725,4.04817,4.05619,6000000.0
2008-12-17 03:24:00,4.04663,4.05103,4.04461,4.05103,6380000.0
2008-12-17 03:30:00,4.05575,4.06222,4.05282,4.06222,8640000.0
2008-12-17 03:45:00,4.05036,4.05752,4.04782,4.04782,4130000.0
2008-12-17 03:50:00,4.04312,4.04992,4.04312,4.04992,5250000.0
2008-12-17 03:55:00,4.04963,4.04963,4.04328,4.0458,5250000.0
2008-12-17 03:58:00,4.05012,4.05139,4.04208,4.05126,8640000.0
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 04:30:00,4.04555,4.05268,4.04172,4.05268,11630000.0
2008-12-17 04:31:00,4.05202,4.05902,4.05202,4.05542,6380000.0
2008-12-17 04:45:00,4.06208,4.06356,4.05332,4.05897,12750000.0
2008-12-17 04:53:00,4.05018,4.05036,4.04001,4.04988,10130000.0
2008-12-17 05:00:00,4.04605,4.05312,4.04312,4.05252,6770000.0
2008-12-17 05:15:00,4.04438,4.05092,4.04121,4.05092,12380000.0
2008-12-17 05:20:00,4.05921,4.06123,4.05574,4.06021,8250000.0
2008-12-17 05:25:00,4.04961,4.04978,4.04411,4.04486,4500000.0
2008-12-17 05:30:00,4.04615,4.05262,4.04322,4.05262,9380000.0
2008-12-17 05:44:00,4.05182,4.05255,4.04724,4.05255,6750000.0
2008-12-17 06:00:00,4.04732,4.05262,4.04322,4.05262,10520000.0
2008-12-17 06:03:00,4.05091,4.05091,4.03928,4.05034,6010000.0
2008-12-17 06:04:00,4.05012,4.05118,4.04959,4.04959,5250000.0
2008-12-17 06:05:00,4.06022,4.06109,4.05604,4.06052,5250000.0
2008-12-17 06:11:00,4.05151,4.05151,4.0405,4.0507,5250000.0
2008-12-17 06:14:00,4.06066,4.06066,4.055,4.05998,3750000.0
2008-12-17 06:15:00,4.04703,4.05232,4.04292,4.04724,18000000.0
2008-12-17 06:16:00,4.05054,4.05054,4.04518,4.04654,2250000.0
2008-12-17 06:26:00,4.04995,4.05006,4.0392,4.04885,10140000.0
2008-12-17 06:30:00,4.04673,4.05206,4.04262,4.04935,20250000.0
2008-12-17 06:44:00,4.04664,4.05137,4.04093,4.04623,7510000.0
2008-12-17 06:47:00,4.04863,4.04944,4.03865,4.04879,9020000.0
2008-12-17 06:49:00,4.05055,4.05055,4.04491,4.04932,4880000.0
2008-12-17 06:52:00,4.04897,4.0514,4.04365,4.0469,7500000.0
2008-12-17 06:53:00,4.05016,4.05042,4.04486,4.05033,6000000.0
2008-12-17 06:59:00,4.04538,4.04698,4.04029,4.045,3750000.0
2008-12-17 07:00:00,4.04653,4.05224,4.04223,4.04242,11640000.0
2008-12-17 07:15:00,4.04575,4.05238,4.04282,4.04683,9750000.0
2008-12-17 07:26:00,4.05902,4.05902,4.04962,4.05372,4140000.0
2008-12-17 07:30:00,4.05166,4.05242,4.04302,4.04302,6750000.0
2008-12-17 07:31:00,4.05068,4.05068,4.03868,4.04883,8250000.0
2008-12-17 07:45:00,4.04753,4.05279,4.04342,4.04907,6000000.0
2008-12-17 08:00:00,4.04744,4.05301,4.04718,4.04778,11270000.0
2008-12-17 08:07:00,4.05523,4.05667,4.04139,4.05667,9760000.0
2008-12-17 08:09:00,4.04453,4.05026,4.03972,4.05026,6750000.0
2008-12-17 08:13:00,4.04761,4.05037,4.04136,4.04953,7130000.0
2008-12-17 08:14:00,4.04451,4.05582,4.04451,4.05582,3750000.0
2008-12-17 08:15:00,4.05062,4.05883,4.05062,4.05883,6000000.0
2008-12-17 08:16:00,4.05945,4.06022,4.05682,4.05682,5250000.0
2008-12-17 08:17:00,4.05812,4.06511,4.05604,4.05604,6000000.0
2008-12-17 08:30:00,4.06182,4.06182,4.05242,4.05242,5250000.0
2008-12-17 08:36:00,4.07132,4.07135,4.06602,4.06724,6000000.0
2008-12-17 08:37:00,4.06285,4.06414,4.05955,4.06414,4140000.0
2008-12-17 08:38:00,4.06834,4.07027,4.06405,4.07023,9010000.0
2008-12-17 08:40:00,4.06741,4.07079,4.06154,4.06154,6750000.0
2008-12-17 08:41:00,4.0816,4.08246,4.07293,4.07587,7130000.0
2008-12-17 08:42:00,4.08186,4.08326,4.07314,4.08289,11640000.0
2008-12-17 08:43:00,4.08333,4.08389,4.07782,4.08272,10140000.0
2008-12-17 08:44:00,4.07917,4.08364,4.07862,4.08304,5630000.0
2008-12-17 08:45:00,4.07633,4.08279,4.07365,4.08279,10130000.0
2008-12-17 08:46:00,4.07921,4.08326,4.07278,4.08253,8250000.0
2008-12-17 08:47:00,4.08224,4.08396,4.0759,4.0759,5260000.0
2008-12-17 08:48:00,4.08015,4.08092,4.07172,4.08092,6760000.0
2008-12-17 08:49:00,4.08261,4.08378,4.07997,4.08243,5250000.0
2008-12-17 08:50:00,4.08266,4.08266,4.07689,4.08131,5250000.0
2008-12-17 08:51:00,4.08317,4.08479,4.07521,4.07521,7130000.0
2008-12-17 08:52:00,4.0766,4.08395,4.0766,4.08303,7510000.0
2008-12-17 08:53:00,4.07395,4.07395,4.0593,4.06589,6010000.0
2008-12-17 08:54:00,4.05888,4.06422,4.05298,4.06356,6380000.0
2008-12-17 08:55:00,4.06602,4.0691,4.06324,4.06425,5630000.0
2008-12-17 08:56:00,4.06901,4.07434,4.06192,4.07434,6000000.0
2008-12-17 08:57:00,4.07254,4.07604,4.06574,4.07594,7130000.0
2008-12-17 08:58:00,4.07572,4.07572,4.06112,4.07187,4880000.0
2008-12-17 08:59:00,4.06832,4.06985,4.0501,4.05381,7880000.0
2008-12-17 09:00:00,4.05616,4.05616,4.04844,4.05206,7880000.0
2008-12-17 09:01:00,4.06255,4.06885,4.061,4.06152,4880000.0
2008-12-17 09:02:00,4.05845,4.06037,4.04568,4.05005,9010000.0
2008-12-17 09:03:00,4.05444,4.05444,4.0438,4.05088,7880000.0
2008-12-17 09:04:00,4.04822,4.0521,4.04244,4.05057,5630000.0
2008-12-17 09:05:00,4.05362,4.05456,4.04791,4.05341,6000000.0
2008-12-17 09:06:00,4.05284,4.05284,4.04124,4.04124,7500000.0
2008-12-17 09:07:00,4.04381,4.05277,4.04381,4.05277,6380000.0
2008-12-17 09:08:00,4.04968,4.05334,4.04833,4.05199,5260000.0
2008-12-17 09:09:00,4.05,4.05357,4.04566,4.05357,6010000.0
2008-12-17 09:10:00,4.05479,4.05479,4.04949,4.04949,3750000.0
2008-12-17 09:11:00,4.05602,4.05645,4.04744,4.05469,7140000.0
2008-12-17 09:12:00,4.04817,4.05376,4.04651,4.05331,4510000.0
2008-12-17 09:13:00,4.05206,4.05511,4.04898,4.05454,5250000.0
2008-12-17 09:14:00,4.05488,4.05488,4.04908,4.0546,5250000.0
2008-12-17 09:15:00,4.04835,4.05889,4.04835,4.05442,6000000.0
2008-12-17 09:17:00,4.05053,4.05475,4.05053,4.05292,4880000.0
2008-12-17 09:18:00,4.05205,4.05343,4.05108,4.0519,5630000.0
2008-12-17 09:19:00,4.0536,4.0536,4.04555,4.04555,7880000.0
2008-12-17 09:20:00,4.04246,4.05229,4.04246,4.05145,6390000.0
2008-12-17 09:21:00,4.05028,4.05093,4.0407,4.04932,6000000.0
2008-12-17 09:22:00,4.05172,4.05243,4.0449,4.0449,4510000.0
2008-12-17 09:23:00,4.04997,4.05134,4.04524,4.04656,4890000.0
2008-12-17 09:24:00,4.04396,4.05259,4.04158,4.04158,8260000.0
2008-12-17 09:25:00,4.04513,4.05419,4.04513,4.0479,5630000.0
2008-12-17 09:26:00,4.05314,4.0538,4.04184,4.05273,4880000.0
2008-12-17 09:27:00,4.04833,4.05462,4.04466,4.05055,6000000.0
2008-12-17 09:28:00,4.05644,4.05746,4.04829,4.05486,6750000.0
2008-12-17 09:29:00,4.05557,4.05557,4.04813,4.05453,4880000.0
2008-12-17 09:30:00,4.05261,4.05878,4.05154,4.05509,10130000.0
2008-12-17 09:31:00,4.05264,4.05725,4.04766,4.05012,16510000.0
2008-12-17 09:32:00,4.05635,4.05824,4.0474,4.05824,12380000.0
2008-12-17 09:33:00,4.05384,4.05953,4.05384,4.05953,6750000.0
2008-12-17 09:34:00,4.05923,4.06069,4.05107,4.06069,4510000.0
2008-12-17 09:35:00,4.05971,4.062,4.05726,4.062,4510000.0
2008-12-17 09:36:00,4.05707,4.06227,4.05707,4.06227,4880000.0
2008-12-17 09:37:00,4.06179,4.06442,4.05436,4.0607,7130000.0
2008-12-17 09:38:00,4.06193,4.06998,4.05762,4.05798,5630000.0
2008-12-17 09:39:00,4.06091,4.06242,4.05752,4.06242,4890000.0
2008-12-17 09:40:00,4.05889,4.06527,4.05519,4.06453,7880000.0
2008-12-17 09:41:00,4.05988,4.06884,4.05852,4.06503,7510000.0
2008-12-17 09:42:00,4.06453,4.07332,4.06072,4.0624,21000000.0
2008-12-17 09:43:00,4.06758,4.06931,4.05777,4.06629,7130000.0
2008-12-17 09:44:00,4.06749,4.07062,4.06368,4.06891,9000000.0
2008-12-17 09:45:00,4.06181,4.07132,4.06181,4.06721,6000000.0
2008-12-17 09:46:00,4.06801,4.06973,4.06134,4.06362,8260000.0
2008-12-17 09:47:00,4.06421,4.06973,4.0614,4.06296,5630000.0
2008-12-17 09:48:00,4.06168,4.06763,4.05824,4.05824,6750000.0
2008-12-17 09:49:00,4.0723,4.0723,4.0656,4.06735,6750000.0
2008-12-17 09:50:00,4.06951,4.07394,4.06683,4.07024,4880000.0
2008-12-17 09:51:00,4.07588,4.08192,4.07194,4.07829,4510000.0
2008-12-17 09:52:00,4.07339,4.07865,4.07262,4.07472,8630000.0
2008-12-17 09:53:00,4.0706,4.0814,4.0706,4.07978,7130000.0
2008-12-17 09:54:00,4.08017,4.08636,4.07137,4.0828,9000000.0
2008-12-17 09:55:00,4.07186,4.08222,4.07186,4.07899,6000000.0
2008-12-17 09:56:00,4.07879,4.08063,4.07331,4.08063,8260000.0
2008-12-17 09:57:00,4.07952,4.08116,4.07099,4.07405,7510000.0
2008-12-17 09:58:00,4.06991,4.07931,4.06991,4.07882,6380000.0
2008-12-17 09:59:00,4.07847,4.07902,4.07306,4.07902,7130000.0
2008-12-17 10:00:00,4.07848,4.08196,4.07524,4.08016,4510000.0
2008-12-17 10:01:00,4.08159,4.08371,4.0737,4.08371,5250000.0
2008-12-17 10:02:00,4.08342,4.0855,4.0809,4.08505,6000000.0
2008-12-17 10:03:00,4.08396,4.08622,4.07969,4.08275,5260000.0
2008-12-17 10:04:00,4.07722,4.07912,4.06506,4.06506,4880000.0
2008-12-17 10:05:00,4.07751,4.07751,4.06541,4.07351,6380000.0
2008-12-17 10:06:00,4.07021,4.07941,4.06519,4.07777,7130000.0
2008-12-17 10:07:00,4.07815,4.07815,4.06795,4.06795,5250000.0
2008-12-17 10:08:00,4.07441,4.08006,4.07183,4.07996,4880000.0
2008-12-17 10:09:00,4.07172,4.07654,4.06788,4.07617,7500000.0
2008-12-17 10:10:00,4.07617,4.07922,4.07584,4.07922,4880000.0
2008-12-17 10:11:00,4.08013,4.08045,4.07473,4.07738,5630000.0
2008-12-17 10:12:00,4.07951,4.07962,4.06794,4.0746,5630000.0
2008-12-17 10:13:00,4.0695,4.08082,4.06848,4.07368,13140000.0
2008-12-17 10:14:00,4.07802,4.07886,4.07337,4.07458,9750000.0
2008-12-17 10:15:00,4.08035,4.0813,4.07167,4.07855,11270000.0
2008-12-17 10:16:00,4.07883,4.07883,4.06546,4.07617,7140000.0
2008-12-17 10:17:00,4.07299,4.07471,4.06342,4.06868,8250000.0
2008-12-17 10:18:00,4.0732,4.07539,4.06498,4.07056,6750000.0
2008-12-17 10:19:00,4.06636,4.07551,4.06607,4.07168,4510000.0
2008-12-17 10:20:00,4.07347,4.07495,4.06311,4.07086,7880000.0
2008-12-17 10:21:00,4.07096,4.07506,4.07083,4.07489,5260000.0
2008-12-17 10:22:00,4.07189,4.07371,4.06365,4.07288,7880000.0
2008-12-17 10:23:00,4.06857,4.07285,4.06831,4.07202,6380000.0
2008-12-17 10:24:00,4.07422,4.07537,4.06852,4.06852,7510000.0
2008-12-17 10:25:00,4.06689,4.07439,4.06244,4.07169,8250000.0
2008-12-17 10:26:00,4.07394,4.07527,4.06265,4.06837,6380000.0
2008-12-17 10:27:00,4.07269,4.07362,4.06854,4.07219,4880000.0
2008-12-17 10:28:00,4.0731,4.07374,4.06815,4.06815,5260000.0
2008-12-17 10:29:00,4.06992,4.07385,4.06393,4.07194,7880000.0
2008-12-17 10:30:00,4.07045,4.07372,4.06695,4.06929,5250000.0
2008-12-17 10:32:00,4.06957,4.07355,4.06362,4.06574,6750000.0
2008-12-17 10:33:00,4.06349,4.07279,4.06349,4.07279,6390000.0
2008-12-17 10:34:00,4.07348,4.07348,4.06792,4.07277,5630000.0
2008-12-17 10:35:00,4.0747,4.0748,4.06947,4.07325,6000000.0
2008-12-17 10:36:00,4.0679,4.07308,4.06704,4.06816,5250000.0
2008-12-17 10:37:00,4.0728,4.0735,4.06781,4.06781,6750000.0
2008-12-17 10:38:00,4.07435,4.07519,4.06994,4.07519,7510000.0
2008-12-17 10:39:00,4.07615,4.07749,4.06729,4.07289,5260000.0
2008-12-17 10:40:00,4.06936,4.07837,4.06807,4.07217,12760000.0
2008-12-17 10:41:00,4.0689,4.07514,4.06651,4.06982,7130000.0
2008-12-17 10:42:00,4.06936,4.07477,4.06854,4.06854,6000000.0
2008-12-17 10:43:00,4.06461,4.07386,4.06461,4.06821,4880000.0
2008-12-17 10:44:00,4.0728,4.07739,4.07031,4.07186,12750000.0
2008-12-17 10:45:00,4.07671,4.0779,4.06729,4.07446,6750000.0
2008-12-17 10:46:00,4.07457,4.07457,4.06278,4.0738,7510000.0
2008-12-17 10:47:00,4.07457,4.0782,4.07238,4.07634,5630000.0
2008-12-17 10:48:00,4.06471,4.0759,4.06471,4.07418,8250000.0
2008-12-17 10:49:00,4.07074,4.07668,4.0684,4.07511,6380000.0
2008-12-17 10:50:00,4.07555,4.07555,4.06321,4.07256,6760000.0
2008-12-17 10:51:00,4.0718,4.07793,4.0718,4.07574,6750000.0
2008-12-17 10:52:00,4.07391,4.07655,4.07166,4.07438,5630000.0
2008-12-17 10:53:00,4.07262,4.08236,4.06889,4.08236,11260000.0
2008-12-17 10:54:00,4.08295,4.08295,4.0737,4.08214,5630000.0
2008-12-17 10:55:00,4.08014,4.08141,4.07576,4.0787,7880000.0
2008-12-17 10:56:00,4.08106,4.08106,4.07104,4.07727,6380000.0
2008-12-17 10:57:00,4.08382,4.08385,4.0786,4.08255,6750000.0
2008-12-17 10:58:00,4.07756,4.08325,4.07083,4.08119,15770000.0
2008-12-17 10:59:00,4.07393,4.08501,4.07201,4.08339,12760000.0
2008-12-17 11:00:00,4.08498,4.08498,4.07295,4.08354,11630000.0
2008-12-17 11:01:00,4.08211,4.08211,4.0762,4.0762,8250000.0
2008-12-17 11:02:00,4.0826,4.08398,4.07516,4.08063,6750000.0
2008-12-17 11:03:00,4.08,4.08572,4.07979,4.08025,7500000.0
2008-12-17 11:04:00,4.08197,4.08509,4.07828,4.07968,7140000.0
2008-12-17 11:05:00,4.0859,4.08597,4.07703,4.0836,7890000.0
2008-12-17 11:06:00,4.08603,4.08678,4.08188,4.08669,6390000.0
2008-12-17 11:07:00,4.08733,4.08899,4.08304,4.08654,7500000.0
2008-12-17 11:08:00,4.08744,4.08876,4.08419,4.08703,8260000.0
2008-12-17 11:09:00,4.08341,4.08858,4.08341,4.0875,6010000.0
2008-12-17 11:10:00,4.08265,4.08769,4.07257,4.07583,6750000.0
2008-12-17 11:11:00,4.08375,4.08375,4.07224,4.08128,10140000.0
2008-12-17 11:12:00,4.08186,4.08358,4.07888,4.07888,8630000.0
2008-12-17 11:13:00,4.07391,4.08358,4.07391,4.07767,5250000.0
2008-12-17 11:14:00,4.08099,4.08394,4.07276,4.08212,10900000.0
2008-12-17 11:15:00,4.07922,4.08399,4.07828,4.07984,6380000.0
2008-12-17 11:16:00,4.07234,4.08165,4.07234,4.07901,7880000.0
2008-12-17 11:17:00,4.07889,4.08204,4.07334,4.07751,7500000.0
2008-12-17 11:18:00,4.08204,4.08347,4.0748,4.08347,5250000.0
2008-12-17 11:19:00,4.08402,4.08442,4.07561,4.08163,6380000.0
2008-12-17 11:20:00,4.08347,4.08495,4.07567,4.07567,5260000.0
2008-12-17 11:21:00,4.07994,4.07994,4.07693,4.07923,5250000.0
2008-12-17 11:22:00,4.07486,4.07822,4.07167,4.07167,7130000.0
2008-12-17 11:23:00,4.07186,4.08141,4.07186,4.08039,5630000.0
2008-12-17 11:24:00,4.07669,4.08014,4.06863,4.07804,4880000.0
2008-12-17 11:25:00,4.0787,4.08118,4.0738,4.07727,9750000.0
2008-12-17 11:26:00,4.07607,4.0817,4.07607,4.0817,4880000.0
2008-12-17 11:27:00,4.07659,4.08258,4.07182,4.0791,8630000.0
2008-12-17 11:28:00,4.08158,4.08337,4.07458,4.07458,4880000.0
2008-12-17 11:29:00,4.07742,4.08484,4.07742,4.08382,11630000.0
2008-12-17 11:30:00,4.08469,4.08469,4.07629,4.08193,7500000.0
2008-12-17 11:31:00,4.08372,4.08813,4.07581,4.07581,4880000.0
2008-12-17 11:32:00,4.0783,4.08363,4.07249,4.0758,20270000.0
2008-12-17 11:33:00,4.08327,4.08429,4.07848,4.08324,6380000.0
2008-12-17 11:34:00,4.07797,4.08394,4.07233,4.0734,8250000.0
2008-12-17 11:35:00,4.07845,4.08776,4.07383,4.07635,19890000.0
2008-12-17 11:36:00,4.08182,4.08441,4.07219,4.08112,6760000.0
2008-12-17 11:37:00,4.08216,4.08216,4.07312,4.07602,5260000.0
2008-12-17 11:38:00,4.07791,4.08152,4.07528,4.08152,6750000.0
2008-12-17 11:39:00,4.07985,4.08171,4.07236,4.08171,7500000.0
2008-12-17 11:40:00,4.08175,4.08278,4.07777,4.08151,7130000.0
2008-12-17 11:41:00,4.08304,4.0841,4.08169,4.08169,4880000.0
2008-12-17 11:42:00,4.08178,4.08178,4.07723,4.07977,5630000.0
2008-12-17 11:43:00,4.08025,4.08025,4.07122,4.07122,7500000.0
2008-12-17 11:44:00,4.08042,4.08088,4.07146,4.07884,9380000.0
2008-12-17 11:45:00,4.06844,4.07668,4.06571,4.0764,5630000.0
2008-12-17 11:46:00,4.07562,4.08192,4.07285,4.08109,8250000.0
2008-12-17 11:47:00,4.08024,4.08024,4.06865,4.06865,4880000.0
2008-12-17 11:48:00,4.07842,4.07977,4.06896,4.07715,11250000.0
2008-12-17 11:49:00,4.07471,4.07788,4.07025,4.07122,9000000.0
2008-12-17 11:50:00,4.07749,4.07915,4.06712,4.07388,7510000.0
2008-12-17 11:51:00,4.07617,4.07617,4.06912,4.07031,4880000.0
2008-12-17 11:52:00,4.07585,4.0764,4.07082,4.07129,6760000.0
2008-12-17 11:54:00,4.0755,4.0755,4.07056,4.07505,5250000.0
2008-12-17 11:55:00,4.0764,4.07795,4.07035,4.07741,7500000.0
2008-12-17 11:56:00,4.07587,4.08089,4.07502,4.07694,6380000.0
2008-12-17 11:57:00,4.07688,4.08046,4.07393,4.07864,12380000.0
2008-12-17 11:58:00,4.07683,4.0796,4.0698,4.0698,11250000.0
2008-12-17 11:59:00,4.07807,4.0805,4.07422,4.08005,8260000.0
2008-12-17 12:00:00,4.0732,4.08013,4.0732,4.07727,7140000.0
2008-12-17 12:01:00,4.07539,4.0812,4.07112,4.07132,7130000.0
2008-12-17 12:02:00,4.07822,4.08006,4.07458,4.07939,6000000.0
2008-12-17 12:03:00,4.0803,4.0803,4.07565,4.07769,4880000.0
2008-12-17 12:05:00,4.06827,4.07964,4.06827,4.07878,5250000.0
2008-12-17 12:06:00,4.07617,4.07992,4.07181,4.07902,8250000.0
2008-12-17 12:07:00,4.07983,4.07983,4.07564,4.07894,5260000.0
2008-12-17 12:08:00,4.07355,4.07721,4.07047,4.07047,7130000.0
2008-12-17 12:09:00,4.07483,4.07829,4.0686,4.07829,5250000.0
2008-12-17 12:10:00,4.07579,4.07672,4.06654,4.07046,12400000.0
2008-12-17 12:11:00,4.07636,4.07709,4.06701,4.06701,5250000.0
2008-12-17 12:12:00,4.06753,4.07731,4.06633,4.07457,6750000.0
2008-12-17 12:13:00,4.07173,4.07916,4.07173,4.07597,7880000.0
2008-12-17 12:14:00,4.07649,4.07738,4.0672,4.06776,12380000.0
2008-12-17 12:15:00,4.07397,4.07537,4.0643,4.07537,15020000.0
2008-12-17 12:16:00,4.07676,4.07798,4.07307,4.07684,6000000.0
2008-12-17 12:17:00,4.07175,4.07615,4.06277,4.07565,10880000.0
2008-12-17 12:18:00,4.07428,4.08003,4.07275,4.07608,13510000.0
2008-12-17 12:19:00,4.07726,4.08069,4.07279,4.07998,5630000.0
2008-12-17 12:20:00,4.081,4.081,4.0736,4.07377,7130000.0
2008-12-17 12:21:00,4.07714,4.07898,4.07339,4.07339,6010000.0
2008-12-17 12:22:00,4.0713,4.07861,4.06809,4.06884,6000000.0
2008-12-17 12:23:00,4.07627,4.08102,4.07517,4.07948,4880000.0
2008-12-17 12:24:00,4.07866,4.08135,4.07397,4.08116,5630000.0
2008-12-17 12:25:00,4.07641,4.08191,4.07584,4.08101,4880000.0
2008-12-17 12:26:00,4.07946,4.08132,4.07213,4.07494,5250000.0
2008-12-17 12:27:00,4.08316,4.08316,4.07631,4.07631,7510000.0
2008-12-17 12:28:00,4.07996,4.08229,4.07515,4.07746,8250000.0
2008-12-17 12:29:00,4.07329,4.07857,4.07139,4.07733,7130000.0
2008-12-17 12:30:00,4.08042,4.08086,4.07319,4.07939,10890000.0
2008-12-17 12:31:00,4.07672,4.08445,4.07337,4.08223,7510000.0
2008-12-17 12:32:00,4.07948,4.08278,4.07738,4.07738,7880000.0
2008-12-17 12:33:00,4.08328,4.08328,4.07286,4.08166,8250000.0
2008-12-17 12:34:00,4.08156,4.08318,4.07759,4.08189,4890000.0
2008-12-17 12:35:00,4.08216,4.0883,4.07697,4.08166,6000000.0
2008-12-17 12:36:00,4.08234,4.08404,4.07334,4.08211,7510000.0
2008-12-17 12:37:00,4.08021,4.08492,4.07394,4.08492,4510000.0
2008-12-17 12:38:00,4.07555,4.0854,4.07555,4.08399,5250000.0
2008-12-17 12:39:00,4.0853,4.08673,4.08189,4.08555,6380000.0
2008-12-17 12:40:00,4.08375,4.08467,4.08062,4.083,6380000.0
2008-12-17 12:41:00,4.08061,4.08493,4.08061,4.08098,6750000.0
2008-12-17 12:42:00,4.07768,4.0813,4.07613,4.07613,5250000.0
2008-12-17 12:43:00,4.0789,4.08239,4.07171,4.08239,9750000.0
2008-12-17 12:44:00,4.08333,4.08333,4.06674,4.0669,8630000.0
2008-12-17 12:45:00,4.07413,4.07533,4.07039,4.07073,5250000.0
2008-12-17 12:46:00,4.07353,4.07804,4.06929,4.06929,7130000.0
2008-12-17 12:47:00,4.06653,4.07597,4.06653,4.07302,6750000.0
2008-12-17 12:48:00,4.07432,4.07635,4.06536,4.07567,6000000.0
2008-12-17 12:49:00,4.06645,4.07953,4.06645,4.07953,5250000.0
2008-12-17 12:50:00,4.07763,4.08027,4.07058,4.07995,7510000.0
2008-12-17 12:51:00,4.07573,4.08119,4.07491,4.07491,5270000.0
2008-12-17 12:52:00,4.07473,4.08263,4.07473,4.0826,8250000.0
2008-12-17 12:53:00,4.08105,4.08447,4.07606,4.08008,7140000.0
2008-12-17 12:54:00,4.08141,4.0844,4.07444,4.08392,5250000.0
2008-12-17 12:55:00,4.08166,4.08357,4.08066,4.08303,5250000.0
2008-12-17 12:56:00,4.08466,4.08541,4.07435,4.07991,7130000.0
2008-12-17 12:57:00,4.08369,4.08568,4.07869,4.08439,12390000.0
2008-12-17 12:58:00,4.08164,4.08259,4.07057,4.07725,10500000.0
2008-12-17 12:59:00,4.0818,4.08359,4.07203,4.08359,12760000.0
2008-12-17 13:00:00,4.08262,4.08262,4.07642,4.08072,5630000.0
2008-12-17 13:01:00,4.079,4.08113,4.07447,4.07748,13510000.0
2008-12-17 13:02:00,4.07682,4.08196,4.07133,4.07695,12390000.0
2008-12-17 13:03:00,4.08259,4.08259,4.07073,4.08164,12750000.0
2008-12-17 13:04:00,4.08159,4.08214,4.07053,4.08187,12010000.0
2008-12-17 13:05:00,4.08045,4.08141,4.0736,4.07682,14250000.0
2008-12-17 13:06:00,4.07431,4.08206,4.07297,4.07928,6760000.0
2008-12-17 13:07:00,4.08009,4.08509,4.07566,4.07566,8250000.0
2008-12-17 13:08:00,4.08372,4.08372,4.0742,4.08071,5250000.0
2008-12-17 13:09:00,4.08357,4.0847,4.07562,4.0772,6000000.0
2008-12-17 13:10:00,4.08154,4.08154,4.07189,4.07189,5630000.0
2008-12-17 13:11:00,4.07687,4.08136,4.07322,4.07322,5630000.0
2008-12-17 13:12:00,4.07431,4.08259,4.07297,4.08259,5250000.0
2008-12-17 13:13:00,4.08319,4.08681,4.08319,4.08595,5260000.0
2008-12-17 13:14:00,4.08576,4.0869,4.08179,4.08397,10130000.0
2008-12-17 13:15:00,4.08739,4.08739,4.08059,4.08295,7130000.0
2008-12-17 13:16:00,4.08659,4.08659,4.08171,4.08171,6010000.0
2008-12-17 13:17:00,4.0875,4.0875,4.08268,4.08405,5630000.0
2008-12-17 13:18:00,4.08741,4.08942,4.07912,4.08545,8260000.0
2008-12-17 13:19:00,4.08486,4.0901,4.08441,4.09002,6000000.0
2008-12-17 13:20:00,4.08715,4.09276,4.08321,4.08856,9380000.0
2008-12-17 13:21:00,4.09113,4.09211,4.08344,4.08909,4880000.0
2008-12-17 13:22:00,4.09072,4.09072,4.08394,4.08394,7500000.0
2008-12-17 13:23:00,4.08841,4.08852,4.078,4.08709,5250000.0
2008-12-17 13:24:00,4.08728,4.08986,4.07756,4.0821,5630000.0
2008-12-17 13:25:00,4.08838,4.09055,4.08392,4.08797,12000000.0
2008-12-17 13:26:00,4.08275,4.08801,4.08275,4.08801,4880000.0
2008-12-17 13:27:00,4.08758,4.08775,4.07787,4.08713,7880000.0
2008-12-17 13:29:00,4.07963,4.09034,4.07963,4.08319,9390000.0
2008-12-17 13:30:00,4.08517,4.09083,4.08517,4.08722,4880000.0
2008-12-17 13:31:00,4.0815,4.08776,4.08013,4.08345,6750000.0
2008-12-17 13:32:00,4.08641,4.08772,4.07504,4.08563,9010000.0
2008-12-17 13:33:00,4.08768,4.08768,4.07784,4.08214,7140000.0
2008-12-17 13:34:00,4.07743,4.08958,4.07743,4.08283,9010000.0
2008-12-17 13:35:00,4.08404,4.08762,4.07866,4.08237,5630000.0
2008-12-17 13:36:00,4.0785,4.08772,4.0785,4.08721,5250000.0
2008-12-17 13:37:00,4.07822,4.089,4.07822,4.08311,7140000.0
2008-12-17 13:38:00,4.08142,4.08552,4.0793,4.08459,4890000.0
2008-12-17 13:39:00,4.08562,4.08626,4.08072,4.08626,6000000.0
2008-12-17 13:40:00,4.08555,4.08652,4.08004,4.08407,7500000.0
2008-12-17 13:41:00,4.08534,4.0882,4.07608,4.08207,5630000.0
2008-12-17 13:42:00,4.08597,4.08945,4.07793,4.08715,4880000.0
2008-12-17 13:43:00,4.08804,4.08891,4.08423,4.08824,6380000.0
2008-12-17 13:44:00,4.09016,4.09037,4.08518,4.08608,5630000.0
2008-12-17 13:45:00,4.0829,4.08764,4.08206,4.0865,4520000.0
2008-12-17 13:46:00,4.08587,4.08628,4.07708,4.08353,8250000.0
2008-12-17 13:47:00,4.07868,4.08163,4.07171,4.08118,5630000.0
2008-12-17 13:48:00,4.0788,4.08363,4.07436,4.08351,7130000.0
2008-12-17 13:49:00,4.08161,4.08405,4.07974,4.08218,5630000.0
2008-12-17 13:50:00,4.08077,4.08344,4.07367,4.07669,5630000.0
2008-12-17 13:51:00,4.07773,4.08266,4.0711,4.07538,20260000.0
2008-12-17 13:52:00,4.07287,4.08423,4.07287,4.07765,6010000.0
2008-12-17 13:53:00,4.08167,4.08167,4.06952,4.07804,16510000.0
2008-12-17 13:54:00,4.07143,4.07346,4.06665,4.06771,5250000.0
2008-12-17 13:55:00,4.07259,4.07857,4.06842,4.07463,11630000.0
2008-12-17 13:56:00,4.07214,4.07802,4.07214,4.07545,5630000.0
2008-12-17 13:57:00,4.07511,4.07915,4.0736,4.07915,6010000.0
2008-12-17 13:58:00,4.07785,4.07972,4.07361,4.07972,4510000.0
2008-12-17 13:59:00,4.08085,4.08439,4.07268,4.07857,9380000.0
2008-12-17 14:00:00,4.07083,4.08042,4.06849,4.08035,6380000.0
2008-12-17 14:01:00,4.07756,4.0852,4.07668,4.0852,5630000.0
2008-12-17 14:02:00,4.08647,4.08647,4.07833,4.08071,6380000.0
2008-12-17 14:03:00,4.08487,4.08753,4.07991,4.07991,7500000.0
2008-12-17 14:04:00,4.08709,4.08963,4.08271,4.08271,7880000.0
2008-12-17 14:05:00,4.08699,4.08702,4.08168,4.08168,9020000.0
2008-12-17 14:06:00,4.08666,4.08773,4.08249,4.08304,4880000.0
2008-12-17 14:07:00,4.08223,4.0884,4.08223,4.08335,7880000.0
2008-12-17 14:08:00,4.08937,4.08962,4.08252,4.08836,9380000.0
2008-12-17 14:09:00,4.08599,4.0902,4.08449,4.08634,9010000.0
2008-12-17 14:11:00,4.0897,4.09062,4.0816,4.0816,5250000.0
2008-12-17 14:12:00,4.09172,4.09333,4.08633,4.09126,7510000.0
2008-12-17 14:13:00,4.08533,4.08934,4.08265,4.08934,7500000.0
2008-12-17 14:14:00,4.09075,4.092,4.08137,4.08859,12010000.0
2008-12-17 14:15:00,4.08936,4.08936,4.08309,4.08703,10880000.0
2008-12-17 14:16:00,4.08603,4.09154,4.08603,4.09125,8640000.0
2008-12-17 14:17:00,4.08665,4.09267,4.08524,4.09159,7130000.0
2008-12-17 14:18:00,4.09278,4.09291,4.08773,4.09249,6750000.0
2008-12-17 14:19:00,4.09018,4.09284,4.08264,4.08264,8250000.0
2008-12-17 14:20:00,4.09119,4.09208,4.08475,4.09108,10880000.0
2008-12-17 14:21:00,4.08768,4.09387,4.08524,4.08693,9390000.0
2008-12-17 14:22:00,4.08709,4.09221,4.08709,4.08812,6000000.0
2008-12-17 14:23:00,4.08995,4.09223,4.0812,4.08838,10510000.0
2008-12-17 14:24:00,4.08507,4.09047,4.08428,4.08758,6380000.0
2008-12-17 14:25:00,4.08643,4.08969,4.07982,4.08468,10880000.0
2008-12-17 14:26:00,4.08938,4.09043,4.08033,4.09043,6380000.0
2008-12-17 14:27:00,4.09013,4.093,4.0824,4.0855,6750000.0
2008-12-17 14:29:00,4.09049,4.09154,4.08144,4.08703,14250000.0
2008-12-17 14:30:00,4.08961,4.08961,4.07798,4.08504,9750000.0
2008-12-17 14:31:00,4.0896,4.09093,4.07921,4.09093,6010000.0
2008-12-17 14:32:00,4.09199,4.0924,4.08123,4.09029,7500000.0
2008-12-17 14:33:00,4.08441,4.09225,4.08441,4.09106,6750000.0
2008-12-17 14:34:00,4.09294,4.0937,4.08498,4.09081,7130000.0
2008-12-17 14:35:00,4.08806,4.09324,4.08327,4.08327,7130000.0
2008-12-17 14:36:00,4.09433,4.09492,4.08929,4.09042,6000000.0
2008-12-17 14:37:00,4.08806,4.09365,4.08492,4.09229,7880000.0
2008-12-17 14:38:00,4.08438,4.09253,4.08314,4.08818,7130000.0
2008-12-17 14:39:00,4.0925,4.09434,4.08261,4.09434,7880000.0
2008-12-17 14:40:00,4.09468,4.09504,4.09006,4.09006,6000000.0
2008-12-17 14:41:00,4.0891,4.09416,4.08804,4.09416,6000000.0
2008-12-17 14:42:00,4.09408,4.09631,4.08671,4.09121,7500000.0
2008-12-17 14:44:00,4.09486,4.09559,4.08949,4.0916,6760000.0
2008-12-17 14:45:00,4.09342,4.09498,4.08349,4.08349,4880000.0
2008-12-17 14:46:00,4.08867,4.09444,4.08637,4.08954,5630000.0
2008-12-17 14:47:00,4.08974,4.09524,4.08502,4.09329,7880000.0
2008-12-17 14:48:00,4.08963,4.09499,4.08756,4.09266,6390000.0
2008-12-17 14:49:00,4.09539,4.09539,4.09223,4.09311,6010000.0
2008-12-17 14:50:00,4.08981,4.09542,4.08949,4.09455,6380000.0
2008-12-17 14:51:00,4.09464,4.09575,4.08855,4.09054,5640000.0
2008-12-17 14:52:00,4.09102,4.09583,4.08749,4.09059,8630000.0
2008-12-17 14:53:00,4.08643,4.1027,4.08643,4.09999,5260000.0
2008-12-17 14:54:00,4.09956,4.10279,4.09749,4.10201,5630000.0
2008-12-17 14:55:00,4.09956,4.10454,4.09387,4.10303,5260000.0
2008-12-17 14:56:00,4.10248,4.10432,4.09781,4.09874,7500000.0
2008-12-17 14:57:00,4.10278,4.10278,4.0982,4.10051,6000000.0
2008-12-17 14:58:00,4.10194,4.10394,4.09878,4.09878,7510000.0
2008-12-17 14:59:00,4.10126,4.10507,4.09307,4.09307,12390000.0
2008-12-17 15:00:00,4.1025,4.1025,4.09812,4.10235,8250000.0
2008-12-17 15:01:00,4.10036,4.1014,4.09425,4.10078,5260000.0
2008-12-17 15:02:00,4.09964,4.09964,4.08962,4.09833,7510000.0
2008-12-17 15:03:00,4.09508,4.10025,4.09054,4.09242,7500000.0
2008-12-17 15:04:00,4.0953,4.09575,4.08479,4.0945,8260000.0
2008-12-17 15:05:00,4.08986,4.09628,4.08986,4.09504,6380000.0
2008-12-17 15:06:00,4.08982,4.09476,4.08963,4.09476,4880000.0
2008-12-17 15:07:00,4.09067,4.09209,4.07932,4.09209,6000000.0
2008-12-17 15:08:00,4.08505,4.09418,4.08505,4.09418,7880000.0
2008-12-17 15:09:00,4.09355,4.09355,4.08294,4.08294,6000000.0
2008-12-17 15:10:00,4.09035,4.09647,4.09016,4.09257,8250000.0
2008-12-17 15:12:00,4.09422,4.09467,4.08376,4.09276,8260000.0
2008-12-17 15:13:00,4.08953,4.09215,4.08124,4.08124,15380000.0
2008-12-17 15:14:00,4.08972,4.08972,4.07655,4.08528,14630000.0
2008-12-17 15:15:00,4.08003,4.08878,4.07628,4.08878,8250000.0
2008-12-17 15:16:00,4.0795,4.09022,4.07722,4.08853,7880000.0
2008-12-17 15:17:00,4.09212,4.0933,4.08337,4.08801,8250000.0
2008-12-17 15:18:00,4.08944,4.08944,4.0795,4.08681,6750000.0
2008-12-17 15:19:00,4.09179,4.09666,4.08841,4.09666,5640000.0
2008-12-17 15:20:00,4.0905,4.09776,4.08819,4.09461,6380000.0
2008-12-17 15:21:00,4.09282,4.09282,4.08033,4.08185,7510000.0
2008-12-17 15:22:00,4.08754,4.09449,4.08754,4.09367,7140000.0
2008-12-17 15:23:00,4.09423,4.09423,4.08441,4.09373,6380000.0
2008-12-17 15:24:00,4.09197,4.09688,4.08353,4.09688,10130000.0
2008-12-17 15:25:00,4.09471,4.09578,4.08976,4.09578,5260000.0
2008-12-17 15:26:00,4.09161,4.09661,4.0892,4.09177,6010000.0
2008-12-17 15:27:00,4.0965,4.10288,4.09349,4.10288,7500000.0
2008-12-17 15:28:00,4.10303,4.10526,4.09697,4.10526,8630000.0
2008-12-17 15:29:00,4.10007,4.10353,4.0946,4.0946,18760000.0
2008-12-17 15:30:00,4.10873,4.10898,4.10577,4.10577,5630000.0
2008-12-17 15:31:00,4.11695,4.12128,4.11601,4.11886,7500000.0
2008-12-17 15:32:00,4.10984,4.11549,4.10705,4.11326,6000000.0
2008-12-17 15:33:00,4.11049,4.11448,4.10793,4.11248,7130000.0
2008-12-17 15:34:00,4.11204,4.11636,4.10711,4.10711,11250000.0
2008-12-17 15:35:00,4.11655,4.11662,4.11017,4.11662,10500000.0
2008-12-17 15:36:00,4.11574,4.11583,4.11035,4.11536,8260000.0
2008-12-17 15:37:00,4.10431,4.11205,4.10251,4.10302,7880000.0
2008-12-17 15:38:00,4.11183,4.11277,4.11038,4.11134,5250000.0
2008-12-17 15:39:00,4.10936,4.11089,4.09895,4.10987,9000000.0
2008-12-17 15:40:00,4.10969,4.10969,4.09845,4.10629,9760000.0
2008-12-17 15:41:00,4.11115,4.1129,4.10314,4.10314,6750000.0
2008-12-17 15:42:00,4.10981,4.10981,4.09511,4.10697,7140000.0
2008-12-17 15:43:00,4.10274,4.10598,4.10049,4.10092,6010000.0
2008-12-17 15:44:00,4.10097,4.106,4.09982,4.10392,12000000.0
2008-12-17 15:45:00,4.1022,4.10663,4.10201,4.10656,6760000.0
2008-12-17 15:46:00,4.10656,4.10747,4.10304,4.10304,4880000.0
2008-12-17 15:47:00,4.10571,4.10599,4.10062,4.10528,6000000.0
2008-12-17 15:48:00,4.10724,4.1114,4.10555,4.11029,4510000.0
2008-12-17 15:49:00,4.11089,4.1114,4.10348,4.10604,9000000.0
2008-12-17 15:50:00,4.1098,4.11114,4.10494,4.10998,7130000.0
2008-12-17 15:51:00,4.10385,4.11119,4.09741,4.11119,5630000.0
2008-12-17 15:52:00,4.10432,4.11128,4.10432,4.10511,5250000.0
2008-12-17 15:53:00,4.11236,4.11441,4.10924,4.10951,9000000.0
2008-12-17 15:54:00,4.11361,4.11361,4.10721,4.10721,7140000.0
2008-12-17 15:55:00,4.11352,4.1144,4.10919,4.1131,6010000.0
2008-12-17 15:56:00,4.109,4.11228,4.10601,4.10624,7880000.0
2008-12-17 15:57:00,4.1102,4.11165,4.09861,4.10836,7880000.0
2008-12-17 15:58:00,4.10911,4.10911,4.10556,4.10556,6380000.0
2008-12-17 15:59:00,4.10338,4.10681,4.10131,4.10273,9380000.0
2008-12-17 16:00:00,4.10674,4.10674,4.09941,4.10427,5250000.0
2008-12-17 16:01:00,4.10206,4.10604,4.10008,4.10008,7880000.0
2008-12-17 16:02:00,4.10032,4.10445,4.10032,4.10179,6000000.0
2008-12-17 16:03:00,4.10545,4.10545,4.10101,4.10378,5630000.0
2008-12-17 16:04:00,4.10209,4.10634,4.09625,4.10587,6750000.0
2008-12-17 16:05:00,4.10147,4.10865,4.10147,4.10865,6000000.0
2008-12-17 16:06:00,4.10329,4.10915,4.10094,4.10781,7510000.0
2008-12-17 16:07:00,4.10538,4.11056,4.10103,4.10103,5260000.0
2008-12-17 16:08:00,4.11036,4.11036,4.10322,4.10701,7500000.0
2008-12-17 16:09:00,4.10251,4.10926,4.10062,4.10923,7140000.0
2008-12-17 16:10:00,4.10664,4.11278,4.10613,4.11278,6750000.0
2008-12-17 16:11:00,4.11044,4.11044,4.09903,4.10723,5250000.0
2008-12-17 16:12:00,4.10386,4.11104,4.09976,4.10427,6750000.0
2008-12-17 16:13:00,4.10953,4.10953,4.09773,4.10333,4510000.0
2008-12-17 16:14:00,4.10893,4.11152,4.1055,4.10895,13140000.0
2008-12-17 16:15:00,4.10924,4.11244,4.10267,4.11193,13150000.0
2008-12-17 16:16:00,4.11428,4.11428,4.10792,4.10792,6750000.0
2008-12-17 16:17:00,4.10201,4.11067,4.10201,4.1093,5250000.0
2008-12-17 16:18:00,4.10191,4.11523,4.10191,4.10918,6000000.0
2008-12-17 16:19:00,4.10752,4.1126,4.10187,4.11038,7500000.0
2008-12-17 16:20:00,4.10704,4.11104,4.10163,4.10538,8250000.0
2008-12-17 16:21:00,4.10888,4.10937,4.09951,4.1053,9390000.0
2008-12-17 16:22:00,4.10908,4.11129,4.1009,4.10799,6000000.0
2008-12-17 16:23:00,4.1063,4.11243,4.10077,4.10956,6750000.0
2008-12-17 16:24:00,4.10851,4.11024,4.10072,4.10072,7880000.0
2008-12-17 16:25:00,4.10972,4.11022,4.10059,4.11022,7130000.0
2008-12-17 16:26:00,4.10682,4.11177,4.10449,4.10908,5630000.0
2008-12-17 16:27:00,4.11177,4.11298,4.1074,4.11298,5630000.0
2008-12-17 16:28:00,4.11389,4.11595,4.10925,4.10944,6750000.0
2008-12-17 16:29:00,4.1119,4.11548,4.10845,4.11446,7500000.0
2008-12-17 16:30:00,4.11032,4.1157,4.10943,4.11381,4880000.0
2008-12-17 16:31:00,4.10994,4.11207,4.0985,4.11183,6380000.0
2008-12-17 16:32:00,4.1141,4.11426,4.10247,4.10806,7500000.0
2008-12-17 16:33:00,4.1142,4.1142,4.10458,4.11162,7500000.0
2008-12-17 16:34:00,4.11556,4.12065,4.1075,4.11595,7500000.0
2008-12-17 16:35:00,4.11468,4.11649,4.10933,4.11388,12020000.0
2008-12-17 16:36:00,4.10626,4.11721,4.10626,4.10857,7130000.0
2008-12-17 16:37:00,4.11022,4.11361,4.10717,4.11287,6380000.0
2008-12-17 16:38:00,4.10983,4.11069,4.10489,4.10489,6380000.0
2008-12-17 16:39:00,4.10826,4.11084,4.10177,4.10177,6380000.0
2008-12-17 16:40:00,4.11065,4.11065,4.10453,4.10487,5630000.0
2008-12-17 16:41:00,4.10502,4.11015,4.10174,4.10174,8630000.0
2008-12-17 16:42:00,4.10664,4.11137,4.10349,4.11137,8260000.0
2008-12-17 16:43:00,4.10809,4.11241,4.10289,4.11092,7890000.0
2008-12-17 16:44:00,4.11017,4.11071,4.10209,4.10505,9380000.0
2008-12-17 16:45:00,4.10837,4.10864,4.09776,4.10744,4510000.0
2008-12-17 16:46:00,4.10562,4.10761,4.10066,4.10066,10130000.0
2008-12-17 16:47:00,4.09562,4.10527,4.09562,4.10331,6010000.0
2008-12-17 16:48:00,4.1028,4.10437,4.09687,4.10227,4880000.0
2008-12-17 16:49:00,4.10119,4.10439,4.09541,4.10192,6010000.0
2008-12-17 16:50:00,4.09726,4.10379,4.09716,4.10315,8630000.0
2008-12-17 16:51:00,4.09658,4.10353,4.09429,4.09739,5630000.0
2008-12-17 16:52:00,4.10024,4.10457,4.09762,4.10335,7880000.0
2008-12-17 16:53:00,4.10419,4.10419,4.0941,4.09833,5250000.0
2008-12-17 16:54:00,4.09365,4.10443,4.09365,4.1003,9000000.0
2008-12-17 16:55:00,4.09791,4.10383,4.09591,4.09939,6000000.0
2008-12-17 16:56:00,4.10088,4.10088,4.0875,4.09888,9390000.0
2008-12-17 16:57:00,4.09911,4.09964,4.09238,4.09909,5250000.0
2008-12-17 16:58:00,4.09521,4.10117,4.09521,4.09731,5640000.0
2008-12-17 16:59:00,4.09917,4.09919,4.09232,4.09619,10130000.0
2008-12-17 17:00:00,4.09271,4.09781,4.0885,4.0885,7500000.0
2008-12-17 17:02:00,4.0982,4.09842,4.08942,4.09541,5630000.0
2008-12-17 17:03:00,4.0959,4.09974,4.09057,4.09445,7130000.0
2008-12-17 17:04:00,4.09308,4.09892,4.09218,4.09726,7880000.0
2008-12-17 17:05:00,4.0923,4.09748,4.0923,4.09728,5250000.0
2008-12-17 17:06:00,4.0976,4.09816,4.09278,4.09297,6000000.0
2008-12-17 17:07:00,4.09119,4.09654,4.09054,4.09654,7130000.0
2008-12-17 17:08:00,4.09138,4.09892,4.09138,4.09454,7500000.0
2008-12-17 17:09:00,4.10277,4.10432,4.09021,4.10082,7880000.0
2008-12-17 17:10:00,4.10359,4.10545,4.09768,4.10481,5250000.0
2008-12-17 17:11:00,4.10305,4.11189,4.10305,4.11189,4510000.0
2008-12-17 17:12:00,4.10756,4.10972,4.10299,4.10484,6000000.0
2008-12-17 17:13:00,4.10396,4.10396,4.09002,4.09258,7880000.0
2008-12-17 17:14:00,4.10798,4.10999,4.09916,4.10561,7130000.0
2008-12-17 17:15:00,4.11555,4.11555,4.10473,4.11243,7500000.0
2008-12-17 17:16:00,4.11337,4.1183,4.10712,4.11488,6000000.0
2008-12-17 17:17:00,4.10669,4.11567,4.10669,4.11449,8250000.0
2008-12-17 17:19:00,4.10996,4.11256,4.10394,4.10805,7500000.0
2008-12-17 17:20:00,4.11179,4.11418,4.10609,4.11418,6750000.0
2008-12-17 17:21:00,4.10955,4.11237,4.09898,4.10535,20260000.0
2008-12-17 17:22:00,4.11225,4.11495,4.10486,4.11251,8250000.0
2008-12-17 17:23:00,4.1139,4.12132,4.11298,4.12044,7510000.0
2008-12-17 17:24:00,4.12636,4.12904,4.1171,4.12215,6000000.0
2008-12-17 17:25:00,4.11991,4.13184,4.11133,4.11133,20260000.0
2008-12-17 17:26:00,4.11748,4.12582,4.11379,4.11898,7880000.0
2008-12-17 17:27:00,4.12421,4.12421,4.11039,4.11039,5630000.0
2008-12-17 17:28:00,4.12133,4.12381,4.11358,4.12226,4880000.0
2008-12-17 17:29:00,4.11347,4.1249,4.11347,4.11943,18010000.0
2008-12-17 17:30:00,4.11891,4.12255,4.11462,4.1185,7510000.0
2008-12-17 17:31:00,4.11617,4.11705,4.11133,4.1156,4880000.0
2008-12-17 17:32:00,4.11523,4.11642,4.11187,4.11456,5630000.0
2008-12-17 17:33:00,4.113,4.1212,4.10516,4.1212,7880000.0
2008-12-17 17:34:00,4.11958,4.12036,4.10698,4.11304,8250000.0
2008-12-17 17:35:00,4.11886,4.12353,4.10685,4.11305,20630000.0
2008-12-17 17:36:00,4.11589,4.12184,4.11404,4.11404,7500000.0
2008-12-17 17:37:00,4.1153,4.11982,4.11442,4.11525,7880000.0
2008-12-17 17:38:00,4.11828,4.1248,4.11402,4.11673,6000000.0
2008-12-17 17:39:00,4.11687,4.12017,4.1108,4.11364,19890000.0
2008-12-17 17:40:00,4.11849,4.1207,4.1149,4.1207,6750000.0
2008-12-17 17:41:00,4.1088,4.12216,4.10731,4.12216,6750000.0
2008-12-17 17:42:00,4.11813,4.11944,4.10493,4.10493,5630000.0
2008-12-17 17:43:00,4.11566,4.11927,4.10772,4.11658,6010000.0
2008-12-17 17:44:00,4.12001,4.12174,4.1133,4.11545,8250000.0
2008-12-17 17:45:00,4.11688,4.11983,4.11432,4.11432,6000000.0
2008-12-17 17:46:00,4.11884,4.11946,4.11265,4.11265,4880000.0
2008-12-17 17:47:00,4.11826,4.11884,4.11015,4.11828,4140000.0
2008-12-17 17:48:00,4.11793,4.12003,4.10713,4.11832,8250000.0
2008-12-17 17:49:00,4.11759,4.12048,4.11333,4.11333,6380000.0
2008-12-17 17:50:00,4.11481,4.1204,4.10788,4.11722,7130000.0
2008-12-17 17:51:00,4.10606,4.11661,4.10606,4.10754,6000000.0
2008-12-17 17:52:00,4.10824,4.11497,4.10299,4.11497,4510000.0
2008-12-17 17:53:00,4.11427,4.11427,4.09897,4.11074,6760000.0
2008-12-17 17:54:00,4.10887,4.11189,4.10153,4.10969,4880000.0
2008-12-17 17:55:00,4.10615,4.11161,4.10508,4.10829,5250000.0
2008-12-17 17:56:00,4.10722,4.10745,4.09911,4.10745,6000000.0
2008-12-17 17:57:00,4.104,4.10896,4.09692,4.10052,19150000.0
2008-12-17 17:58:00,4.10605,4.11018,4.09947,4.1021,8250000.0
2008-12-17 17:59:00,4.10588,4.10714,4.096,4.1001,15010000.0
2008-12-17 18:00:00,4.10559,4.10729,4.09742,4.09923,7880000.0
2008-12-17 18:01:00,4.10459,4.10723,4.10161,4.10723,7880000.0
2008-12-17 18:02:00,4.09456,4.10814,4.09456,4.10268,7500000.0
2008-12-17 18:03:00,4.11731,4.11731,4.10673,4.11329,7510000.0
2008-12-17 18:04:00,4.1067,4.11507,4.10516,4.11219,8260000.0
2008-12-17 18:05:00,4.10266,4.11347,4.1015,4.10893,7130000.0
2008-12-17 18:06:00,4.10523,4.10794,4.10133,4.10133,7510000.0
2008-12-17 18:07:00,4.09903,4.10544,4.09903,4.10473,6750000.0
2008-12-17 18:08:00,4.09639,4.10032,4.0906,4.0906,7500000.0
2008-12-17 18:09:00,4.09807,4.10714,4.097,4.10306,6750000.0
2008-12-17 18:10:00,4.10449,4.10449,4.09476,4.09953,7510000.0
2008-12-17 18:11:00,4.09705,4.10073,4.09345,4.10073,5250000.0
2008-12-17 18:12:00,4.1003,4.10915,4.09194,4.09487,7500000.0
2008-12-17 18:13:00,4.10072,4.10206,4.09376,4.09872,6000000.0
2008-12-17 18:14:00,4.10109,4.10386,4.08487,4.09913,12010000.0
2008-12-17 18:15:00,4.09903,4.10482,4.09426,4.10482,8630000.0
2008-12-17 18:16:00,4.09538,4.10535,4.09538,4.10336,8250000.0
2008-12-17 18:17:00,4.10038,4.10369,4.0985,4.10298,7510000.0
2008-12-17 18:18:00,4.10113,4.10335,4.09662,4.10254,5630000.0
2008-12-17 18:20:00,4.09937,4.1035,4.09776,4.1012,10890000.0
2008-12-17 18:21:00,4.09882,4.10539,4.09882,4.10308,13130000.0
2008-12-17 18:22:00,4.09763,4.10533,4.09274,4.10297,12380000.0
2008-12-17 18:23:00,4.09975,4.10189,4.09405,4.09668,6380000.0
2008-12-17 18:24:00,4.10169,4.10257,4.09272,4.09655,13880000.0
2008-12-17 18:25:00,4.1026,4.10377,4.09722,4.10057,8260000.0
2008-12-17 18:26:00,4.09311,4.09311,4.07812,4.07812,3380000.0
2008-12-17 18:27:00,4.08689,4.08924,4.08517,4.08848,5640000.0
2008-12-17 18:28:00,4.08872,4.08872,4.07938,4.08841,5630000.0
2008-12-17 18:29:00,4.07824,4.09159,4.0768,4.08065,15010000.0
2008-12-17 18:30:00,4.07839,4.08537,4.07735,4.084,7880000.0
2008-12-17 18:31:00,4.08767,4.09205,4.08266,4.08719,5250000.0
2008-12-17 18:32:00,4.08216,4.0901,4.08201,4.08842,9390000.0
2008-12-17 18:33:00,4.08277,4.0916,4.07703,4.08296,15380000.0
2008-12-17 18:34:00,4.08264,4.08505,4.07817,4.08141,7130000.0
2008-12-17 18:35:00,4.08526,4.08526,4.07582,4.08196,5630000.0
2008-12-17 18:36:00,4.08521,4.08521,4.07998,4.08049,3000000.0
2008-12-17 18:38:00,4.08446,4.08446,4.07563,4.08156,3390000.0
2008-12-17 18:39:00,4.08667,4.08911,4.07612,4.07612,8650000.0
2008-12-17 18:40:00,4.0828,4.0866,4.07402,4.07402,6750000.0
2008-12-17 18:41:00,4.07206,4.08257,4.07206,4.07654,3010000.0
2008-12-17 18:42:00,4.0766,4.08232,4.0757,4.0798,4510000.0
2008-12-17 18:43:00,4.07982,4.07982,4.06879,4.07029,4510000.0
2008-12-17 18:44:00,4.07848,4.08305,4.07073,4.08145,11260000.0
2008-12-17 18:45:00,4.0826,4.08293,4.07839,4.07979,5630000.0
2008-12-17 18:46:00,4.08048,4.08506,4.07667,4.0789,8270000.0
2008-12-17 18:47:00,4.08547,4.08846,4.07717,4.07834,7510000.0
2008-12-17 18:48:00,4.08073,4.08521,4.07591,4.08266,11250000.0
2008-12-17 18:49:00,4.07951,4.08576,4.07951,4.08073,8270000.0
2008-12-17 18:50:00,4.08688,4.08931,4.07747,4.08205,9770000.0
2008-12-17 18:51:00,4.08851,4.09044,4.08377,4.08792,8250000.0
2008-12-17 18:52:00,4.09195,4.09195,4.07996,4.09083,4130000.0
2008-12-17 18:53:00,4.09519,4.09836,4.0878,4.09605,7140000.0
2008-12-17 18:54:00,4.10025,4.10162,4.09466,4.09505,6000000.0
2008-12-17 18:55:00,4.10096,4.10249,4.09257,4.10249,4880000.0
2008-12-17 18:56:00,4.10076,4.10191,4.0926,4.09694,7510000.0
2008-12-17 18:57:00,4.09701,4.10223,4.09674,4.10114,7500000.0
2008-12-17 18:58:00,4.09903,4.10282,4.0954,4.09585,6010000.0
2008-12-17 18:59:00,4.102,4.10392,4.09117,4.09795,14640000.0
2008-12-17 19:00:00,4.09817,4.10345,4.09562,4.09672,3750000.0
2008-12-17 19:01:00,4.10023,4.10023,4.0937,4.09585,3380000.0
2008-12-17 19:03:00,4.1004,4.10276,4.09648,4.10211,9750000.0
2008-12-17 19:04:00,4.09891,4.09891,4.08826,4.09282,7880000.0
2008-12-17 19:05:00,4.09087,4.0982,4.08562,4.09626,10130000.0
2008-12-17 19:06:00,4.09776,4.09936,4.08835,4.09605,6380000.0
2008-12-17 19:07:00,4.09545,4.09857,4.09064,4.09435,7880000.0
2008-12-17 19:08:00,4.09301,4.10052,4.08942,4.09768,9750000.0
2008-12-17 19:09:00,4.09882,4.0994,4.09339,4.0994,3380000.0
2008-12-17 19:10:00,4.09488,4.10095,4.08943,4.09455,7130000.0
2008-12-17 19:11:00,4.08822,4.09918,4.08684,4.08684,13130000.0
2008-12-17 19:12:00,4.09123,4.09583,4.08449,4.09291,10880000.0
2008-12-17 19:13:00,4.09361,4.09979,4.08821,4.09222,8260000.0
2008-12-17 19:14:00,4.09351,4.09353,4.08363,4.09353,10130000.0
2008-12-17 19:15:00,4.0995,4.09985,4.09556,4.09561,6000000.0
2008-12-17 19:16:00,4.09388,4.09851,4.08724,4.09501,9750000.0
2008-12-17 19:17:00,4.09095,4.09595,4.08757,4.09322,6750000.0
2008-12-17 19:18:00,4.0962,4.09653,4.08633,4.09175,8250000.0
2008-12-17 19:20:00,4.09021,4.09498,4.08976,4.09455,7130000.0
2008-12-17 19:21:00,4.09267,4.09779,4.08697,4.09779,10890000.0
2008-12-17 19:22:00,4.09838,4.10108,4.09195,4.09387,6760000.0
2008-12-17 19:23:00,4.10002,4.1074,4.10002,4.10459,3390000.0
2008-12-17 19:24:00,4.10287,4.10396,4.0917,4.0938,10510000.0
2008-12-17 19:25:00,4.10532,4.10532,4.09452,4.10409,4500000.0
2008-12-17 19:26:00,4.10325,4.10357,4.09665,4.09829,4130000.0
2008-12-17 19:27:00,4.09908,4.10645,4.0955,4.10566,13500000.0
2008-12-17 19:28:00,4.10779,4.10975,4.10278,4.10522,4130000.0
2008-12-17 19:30:00,4.1045,4.10837,4.09941,4.09941,3380000.0
2008-12-17 19:31:00,4.10526,4.10777,4.0984,4.10081,7520000.0
2008-12-17 19:32:00,4.09534,4.10451,4.09534,4.10451,8260000.0
2008-12-17 19:33:00,4.10112,4.11176,4.09981,4.10912,12390000.0
2008-12-17 19:34:00,4.11132,4.11132,4.10474,4.1105,6010000.0
2008-12-17 19:35:00,4.10978,4.11171,4.10432,4.11171,4520000.0
2008-12-17 19:36:00,4.10161,4.11104,4.10161,4.11104,6380000.0
2008-12-17 19:37:00,4.11439,4.13086,4.11439,4.12542,7500000.0
2008-12-17 19:38:00,4.12647,4.12839,4.11444,4.12839,10510000.0
2008-12-17 19:39:00,4.12079,4.12176,4.11288,4.11631,5250000.0
2008-12-17 19:41:00,4.11741,4.11951,4.10736,4.11951,5250000.0
2008-12-17 19:42:00,4.11399,4.114,4.10775,4.10884,4500000.0
2008-12-17 19:43:00,4.11503,4.11801,4.10834,4.11339,5630000.0
2008-12-17 19:44:00,4.1178,4.12142,4.11157,4.11386,11250000.0
2008-12-17 19:45:00,4.11324,4.12406,4.11324,4.12046,11250000.0
2008-12-17 19:46:00,4.11424,4.12265,4.11265,4.1205,14250000.0
2008-12-17 19:47:00,4.1171,4.1171,4.11044,4.11697,4880000.0
2008-12-17 19:48:00,4.11288,4.11801,4.11221,4.11707,6380000.0
2008-12-17 19:49:00,4.11486,4.11728,4.11486,4.11728,1500000.0
2008-12-17 19:50:00,4.11683,4.11781,4.10665,4.11506,7510000.0
2008-12-17 19:51:00,4.11456,4.11904,4.11072,4.1169,6000000.0
2008-12-17 19:52:00,4.11048,4.11692,4.10513,4.1155,5250000.0
2008-12-17 19:53:00,4.11393,4.11957,4.10893,4.11923,6750000.0
2008-12-17 19:54:00,4.11205,4.11936,4.10912,4.11852,15750000.0
2008-12-17 19:55:00,4.11733,4.11733,4.10951,4.10951,6750000.0
2008-12-17 19:56:00,4.11384,4.11384,4.10433,4.11373,5250000.0
2008-12-17 19:57:00,4.10982,4.11353,4.10634,4.10957,6000000.0
2008-12-17 19:58:00,4.10823,4.10823,4.10481,4.10481,1500000.0
2008-12-17 19:59:00,4.1024,4.1076,4.09676,4.1014,10880000.0
2008-12-17 20:00:00,4.10067,4.1021,4.0964,4.09949,5250000.0
2008-12-17 20:02:00,4.0958,4.0958,4.09564,4.09564,1130000.0
2008-12-17 20:03:00,4.09216,4.09589,4.08629,4.09344,4880000.0
2008-12-17 20:05:00,4.09363,4.09418,4.09125,4.09129,4130000.0
2008-12-17 20:06:00,4.09213,4.09758,4.08783,4.09597,4880000.0
2008-12-17 20:07:00,4.09774,4.09774,4.09354,4.09354,5260000.0
2008-12-17 20:09:00,4.09053,4.09227,4.08692,4.08955,3750000.0
2008-12-17 20:15:00,4.09167,4.09167,4.09167,4.09167,750000.0
2008-12-17 20:16:00,4.09204,4.097,4.08703,4.09379,4510000.0
2008-12-17 20:17:00,4.09569,4.09569,4.09045,4.09113,5630000.0
2008-12-17 20:18:00,4.0916,4.09602,4.08621,4.08621,4880000.0
2008-12-17 20:19:00,4.09644,4.09653,4.09018,4.09556,4520000.0
2008-12-17 20:22:00,4.09253,4.09681,4.08752,4.09611,3000000.0
2008-12-17 20:23:00,4.09312,4.09867,4.08788,4.09433,4510000.0
2008-12-17 20:24:00,4.09573,4.09573,4.09035,4.09113,4890000.0
2008-12-17 20:25:00,4.09073,4.09504,4.08582,4.08582,5250000.0
2008-12-17 20:29:00,4.08991,4.09535,4.08575,4.09347,6000000.0
2008-12-17 20:30:00,4.08521,4.09563,4.08257,4.08911,6000000.0
2008-12-17 20:36:00,4.0926,4.09696,4.08658,4.09358,5250000.0
2008-12-17 20:38:00,4.09157,4.09718,4.09157,4.09578,2250000.0
2008-12-17 20:39:00,4.09397,4.09591,4.08653,4.09357,3780000.0
2008-12-17 20:42:00,4.09699,4.09851,4.08897,4.09434,9010000.0
2008-12-17 20:45:00,4.09175,4.09494,4.08532,4.09285,4510000.0
2008-12-17 20:47:00,4.09197,4.09197,4.08496,4.09029,2250000.0
2008-12-17 20:48:00,4.08763,4.09393,4.08307,4.09281,4510000.0
2008-12-17 20:49:00,4.09569,4.09569,4.09042,4.09113,5630000.0
2008-12-17 20:51:00,4.09225,4.09625,4.09101,4.09577,5640000.0
2008-12-17 20:52:00,4.08643,4.0975,4.08643,4.09281,9760000.0
2008-12-17 20:53:00,4.09567,4.09567,4.08933,4.09142,6390000.0
2008-12-17 20:54:00,4.09301,4.09877,4.08724,4.08724,6010000.0
2008-12-17 20:58:00,4.09232,4.09607,4.0865,4.09355,4880000.0
2008-12-17 21:00:00,4.08642,4.09367,4.08642,4.09367,1500000.0
2008-12-17 21:01:00,4.09263,4.09695,4.0866,4.0936,4880000.0
2008-12-17 21:03:00,4.09242,4.09742,4.08708,4.09386,5250000.0
2008-12-17 21:05:00,4.09248,4.09719,4.08708,4.09386,4880000.0
2008-12-17 21:09:00,4.08822,4.09537,4.08623,4.09301,8260000.0
2008-12-17 21:14:00,4.08945,4.09648,4.08697,4.09035,7500000.0
2008-12-17 21:15:00,4.08445,4.09299,4.08445,4.08781,4130000.0
2008-12-17 21:17:00,4.09368,4.09434,4.09368,4.09392,1880000.0
2008-12-17 21:18:00,4.0886,4.10107,4.0886,4.09477,8630000.0
2008-12-17 21:29:00,4.09059,4.09684,4.0882,4.0965,6000000.0
2008-12-17 21:30:00,4.09419,4.09419,4.09419,4.09419,750000.0
2008-12-17 21:45:00,4.09177,4.09177,4.09177,4.09177,750000.0
2008-12-17 21:46:00,4.08749,4.09069,4.08135,4.08839,4140000.0
2008-12-17 21:47:00,4.08948,4.08948,4.08431,4.08487,6000000.0
2008-12-17 21:52:00,4.09151,4.09151,4.08937,4.09081,4510000.0
2008-12-17 21:53:00,4.09055,4.09773,4.08381,4.08954,4510000.0
2008-12-17 21:54:00,4.089,4.089,4.08391,4.0848,5630000.0
2008-12-17 21:59:00,4.08591,4.09254,4.08366,4.09194,6000000.0
2008-12-17 22:00:00,4.08694,4.09139,4.08694,4.09139,1500000.0
2008-12-17 22:01:00,4.09105,4.09105,4.08425,4.08591,5250000.0
2008-12-17 22:02:00,4.08616,4.08616,4.08616,4.08616,750000.0
2008-12-17 22:05:00,4.08379,4.08379,4.07882,4.07882,1130000.0
2008-12-17 22:06:00,4.08513,4.09168,4.07855,4.09168,4880000.0
2008-12-17 22:07:00,4.09122,4.09401,4.08958,4.08958,5260000.0
2008-12-17 22:08:00,4.08825,4.09358,4.08402,4.08402,5250000.0
2008-12-17 22:12:00,4.09204,4.0974,4.08721,4.09394,4880000.0
2008-12-17 22:15:00,4.09595,4.09735,4.08698,4.09645,6000000.0
2008-12-17 22:16:00,4.09137,4.09542,4.08602,4.09327,4510000.0
2008-12-17 22:17:00,4.0963,4.0963,4.09222,4.09222,5260000.0
2008-12-17 22:20:00,4.09481,4.0962,4.08666,4.09202,5260000.0
2008-12-17 22:21:00,4.09137,4.09542,4.08602,4.09327,5250000.0
2008-12-17 22:27:00,4.09298,4.09666,4.08719,4.094,4510000.0
2008-12-17 22:30:00,4.09317,4.09722,4.08782,4.09507,4510000.0
2008-12-17 22:32:00,4.09212,4.09688,4.08656,4.09357,5250000.0
2008-12-17 22:37:00,4.0972,4.09872,4.09351,4.09614,7880000.0
2008-12-17 22:38:00,4.09267,4.09757,4.08759,4.09757,4510000.0
2008-12-17 22:39:00,4.10128,4.10225,4.09726,4.09726,5630000.0
2008-12-17 22:41:00,4.09193,4.09861,4.0884,4.09507,7500000.0
2008-12-17 22:45:00,4.09633,4.0965,4.09014,4.09014,3000000.0
2008-12-17 22:46:00,4.09697,4.10102,4.09162,4.09887,4510000.0
2008-12-17 22:47:00,4.10142,4.10142,4.08885,4.08885,5260000.0
2008-12-17 22:48:00,4.08896,4.09635,4.08875,4.08875,4880000.0
2008-12-17 22:49:00,4.09552,4.09716,4.09069,4.0931,4890000.0
2008-12-17 22:50:00,4.09333,4.09333,4.08117,4.08779,6770000.0
2008-12-17 22:51:00,4.09094,4.09454,4.08398,4.09101,7150000.0
2008-12-17 22:55:00,4.09213,4.09695,4.08663,4.0936,4880000.0
2008-12-17 22:59:00,4.09536,4.10359,4.09536,4.10327,2630000.0
2008-12-17 23:00:00,4.10057,4.10462,4.09522,4.10247,3770000.0
2008-12-17 23:04:00,4.10119,4.10335,4.09383,4.10165,3750000.0
2008-12-17 23:05:00,4.09703,4.10278,4.09158,4.09923,7500000.0
2008-12-17 23:06:00,4.10152,4.10225,4.09418,4.09679,7500000.0
2008-12-17 23:12:00,4.10078,4.10078,4.09118,4.09828,4500000.0
2008-12-17 23:13:00,4.09583,4.09895,4.09537,4.09649,4130000.0
2008-12-17 23:14:00,4.09677,4.10343,4.09209,4.09952,5250000.0
2008-12-17 23:15:00,4.09987,4.10584,4.09352,4.10431,9380000.0
2008-12-17 23:16:00,4.10541,4.10568,4.09655,4.10568,3000000.0
2008-12-17 23:17:00,4.10368,4.10387,4.09094,4.10339,7130000.0
2008-12-17 23:18:00,4.10532,4.10592,4.1004,4.10561,4130000.0
2008-12-17 23:20:00,4.10541,4.10541,4.10284,4.10284,2260000.0
2008-12-17 23:21:00,4.10211,4.1068,4.09653,4.10356,5250000.0
2008-12-17 23:22:00,4.10559,4.10559,4.10034,4.10112,4890000.0
2008-12-17 23:23:00,4.10075,4.10449,4.09486,4.09486,4510000.0
2008-12-17 23:25:00,4.10609,4.10743,4.09579,4.10473,5640000.0
2008-12-17 23:26:00,4.1016,4.10393,4.09496,4.10292,7880000.0
2008-12-17 23:29:00,4.10295,4.10986,4.10059,4.10876,6000000.0
2008-12-17 23:30:00,4.10972,4.10972,4.10469,4.10803,3000000.0
2008-12-17 23:34:00,4.10451,4.10965,4.09937,4.10607,4510000.0
2008-12-17 23:38:00,4.10319,4.10453,4.10202,4.10202,3380000.0
2008-12-17 23:39:00,4.0985,4.10283,4.09223,4.09844,9000000.0
2008-12-17 23:40:00,4.10085,4.10178,4.09709,4.10036,7130000.0
2008-12-17 23:42:00,4.09834,4.10223,4.09253,4.09966,5250000.0
2008-12-17 23:45:00,4.09906,4.10318,4.09316,4.10001,4880000.0
2008-12-17 23:48:00,4.09589,4.09849,4.09589,4.09825,2250000.0
2008-12-17 23:49:00,4.09671,4.10325,4.09444,4.10272,6000000.0
2008-12-17 23:52:00,4.0926,4.09969,4.0926,4.09969,1500000.0
2008-12-17 23:53:00,4.09828,4.10286,4.09312,4.10001,4880000.0
2008-12-17 23:55:00,4.09866,4.10245,4.09276,4.09978,5250000.0
2008-12-17 23:58:00,4.09577,4.10247,4.09376,4.09805,5250000.0
2008-12-17 23:59:00,4.09617,4.10261,4.09388,4.10261,7500000.0
2008-12-18 00:00:00,4.10134,4.10134,4.09833,4.10057,3000000.0
2008-12-18 00:05:00,4.10038,4.10504,4.09464,4.10166,4880000.0
2008-12-18 00:07:00,4.09851,4.10255,4.09786,4.10178,4130000.0
2008-12-18 00:08:00,4.1045,4.1045,4.09985,4.10071,3750000.0
2008-12-18 00:09:00,4.10053,4.10397,4.0986,4.10135,7500000.0
2008-12-18 00:10:00,4.10277,4.10324,4.0952,4.10275,7130000.0
2008-12-18 00:11:00,4.09927,4.10197,4.09462,4.0996,5630000.0
2008-12-18 00:12:00,4.10299,4.10412,4.09913,4.10276,4130000.0
2008-12-18 00:13:00,4.10165,4.10258,4.10165,4.10258,1500000.0
2008-12-18 00:14:00,4.09615,4.10367,4.09424,4.10102,9390000.0
2008-12-18 00:15:00,4.10035,4.10432,4.09519,4.10104,8630000.0
2008-12-18 00:16:00,4.10251,4.10251,4.09188,4.09763,6750000.0
2008-12-18 00:17:00,4.09489,4.10282,4.09489,4.10276,5250000.0
2008-12-18 00:18:00,4.10166,4.10242,4.09273,4.10196,6750000.0
2008-12-18 00:19:00,4.09127,4.10259,4.09127,4.10136,5630000.0
2008-12-18 00:20:00,4.09475,4.09885,4.09107,4.09449,8250000.0
2008-12-18 00:21:00,4.0994,4.10075,4.09234,4.09647,6750000.0
2008-12-18 00:22:00,4.0978,4.10123,4.09641,4.09641,5250000.0
2008-12-18 00:23:00,4.102,4.10377,4.09749,4.10302,9000000.0
2008-12-18 00:24:00,4.09359,4.10312,4.09359,4.10124,4880000.0
2008-12-18 00:25:00,4.09749,4.10191,4.09675,4.09996,4890000.0
2008-12-18 00:26:00,4.09743,4.10381,4.09377,4.09922,5630000.0
2008-12-18 00:27:00,4.10186,4.10249,4.09692,4.10121,5250000.0
2008-12-18 00:28:00,4.10125,4.10288,4.09574,4.10147,5630000.0
2008-12-18 00:29:00,4.09395,4.1072,4.09395,4.10165,11630000.0
2008-12-18 00:30:00,4.09633,4.10017,4.0957,4.09649,5250000.0
2008-12-18 00:31:00,4.10163,4.10163,4.09087,4.10079,7510000.0
2008-12-18 00:32:00,4.10182,4.10182,4.09664,4.10129,3750000.0
2008-12-18 00:33:00,4.10124,4.10126,4.09162,4.10089,5250000.0
2008-12-18 00:34:00,4.10153,4.10316,4.09646,4.09864,5630000.0
2008-12-18 00:35:00,4.09617,4.10135,4.09157,4.10051,5630000.0
2008-12-18 00:36:00,4.09715,4.10102,4.09175,4.09628,6000000.0
2008-12-18 00:37:00,4.09786,4.10235,4.0928,4.10235,6380000.0
2008-12-18 00:38:00,4.10274,4.10274,4.09241,4.09793,5250000.0
2008-12-18 00:39:00,4.10004,4.10004,4.08648,4.095,8250000.0
2008-12-18 00:40:00,4.10094,4.10094,4.08277,4.08899,9000000.0
2008-12-18 00:41:00,4.09273,4.10397,4.09273,4.10348,4880000.0
2008-12-18 00:42:00,4.10164,4.10595,4.0963,4.10466,8630000.0
2008-12-18 00:43:00,4.10607,4.10923,4.10009,4.10754,7880000.0
2008-12-18 00:44:00,4.10255,4.10805,4.09526,4.09964,27390000.0
2008-12-18 00:45:00,4.09322,4.10537,4.09322,4.10537,3750000.0
2008-12-18 00:46:00,4.10495,4.10603,4.10246,4.1055,5250000.0
2008-12-18 00:47:00,4.10436,4.10575,4.09675,4.10244,7500000.0
2008-12-18 00:48:00,4.09716,4.10455,4.09386,4.09938,6000000.0
2008-12-18 00:49:00,4.09972,4.10607,4.09498,4.10229,4880000.0
2008-12-18 00:50:00,4.10534,4.10685,4.10164,4.10387,3750000.0
2008-12-18 00:52:00,4.10278,4.1045,4.09606,4.10108,7500000.0
2008-12-18 00:53:00,4.09766,4.10772,4.09766,4.10371,5250000.0
2008-12-18 00:54:00,4.10701,4.10755,4.1033,4.10636,7130000.0
2008-12-18 00:55:00,4.1058,4.10671,4.10219,4.10671,3010000.0
2008-12-18 00:56:00,4.10372,4.10768,4.09794,4.10596,2260000.0
2008-12-18 00:57:00,4.10166,4.10562,4.10015,4.10015,5250000.0
2008-12-18 00:58:00,4.10236,4.10752,4.09737,4.10658,3750000.0
2008-12-18 00:59:00,4.10092,4.10935,4.09828,4.10251,8270000.0
2008-12-18 01:00:00,4.09627,4.10541,4.09627,4.09871,6750000.0
2008-12-18 01:01:00,4.10513,4.10668,4.10226,4.10555,5270000.0
2008-12-18 01:02:00,4.10137,4.10654,4.10084,4.10084,6380000.0
2008-12-18 01:03:00,4.10577,4.10577,4.1001,4.10542,7130000.0
2008-12-18 01:04:00,4.1001,4.10476,4.09548,4.09548,4500000.0
2008-12-18 01:05:00,4.10146,4.10924,4.09948,4.1068,9750000.0
2008-12-18 01:06:00,4.10592,4.10592,4.10563,4.10575,2630000.0
2008-12-18 01:07:00,4.10238,4.1077,4.09997,4.10213,9380000.0
2008-12-18 01:08:00,4.10384,4.10634,4.09734,4.10605,7500000.0
2008-12-18 01:09:00,4.10545,4.10941,4.09729,4.1067,5640000.0
2008-12-18 01:10:00,4.10197,4.10684,4.09672,4.10363,7500000.0
2008-12-18 01:11:00,4.10568,4.10568,4.09638,4.10065,5250000.0
2008-12-18 01:12:00,4.10679,4.10701,4.10156,4.10701,3750000.0
2008-12-18 01:13:00,4.10811,4.10811,4.09818,4.10711,3380000.0
2008-12-18 01:14:00,4.10195,4.10888,4.09883,4.10234,11630000.0
2008-12-18 01:15:00,4.10046,4.1063,4.09755,4.1022,9750000.0
2008-12-18 01:16:00,4.10111,4.10746,4.10111,4.10184,6000000.0
2008-12-18 01:17:00,4.10544,4.10628,4.1007,4.10616,6750000.0
2008-12-18 01:18:00,4.10638,4.10638,4.09604,4.09604,7500000.0
2008-12-18 01:20:00,4.10725,4.10725,4.10311,4.10311,4500000.0
2008-12-18 01:21:00,4.10292,4.10942,4.09887,4.10585,9010000.0
2008-12-18 01:22:00,4.10695,4.10695,4.10105,4.10162,6760000.0
2008-12-18 01:26:00,4.10306,4.10838,4.09819,4.10497,4510000.0
2008-12-18 01:28:00,4.10659,4.10714,4.1016,4.10714,5250000.0
2008-12-18 01:29:00,4.10652,4.10652,4.10153,4.10194,4880000.0
2008-12-18 01:30:00,4.10592,4.10918,4.09913,4.10769,17260000.0
2008-12-18 01:31:00,4.1009,4.10537,4.09898,4.10289,8250000.0
2008-12-18 01:32:00,4.10234,4.10657,4.0994,4.10168,12000000.0
2008-12-18 01:33:00,4.10677,4.10677,4.0994,4.10476,4500000.0
2008-12-18 01:34:00,4.10524,4.10697,4.10405,4.10697,3750000.0
2008-12-18 01:35:00,4.10695,4.10716,4.10233,4.10716,4880000.0
2008-12-18 01:36:00,4.10704,4.10798,4.09649,4.09759,9000000.0
2008-12-18 01:37:00,4.1009,4.10597,4.10063,4.10083,8250000.0
2008-12-18 01:38:00,4.10119,4.10693,4.09894,4.10588,8250000.0
2008-12-18 01:39:00,4.10595,4.1065,4.10138,4.1049,5260000.0
2008-12-18 01:40:00,4.10602,4.10623,4.10146,4.10357,7500000.0
2008-12-18 01:41:00,4.1036,4.10548,4.10022,4.10191,6750000.0
2008-12-18 01:42:00,4.10372,4.10514,4.10068,4.10068,4880000.0
2008-12-18 01:43:00,4.10032,4.10621,4.09565,4.10482,9760000.0
2008-12-18 01:44:00,4.1008,4.10885,4.09781,4.10599,15000000.0
2008-12-18 01:45:00,4.10528,4.10631,4.09673,4.09673,4510000.0
2008-12-18 01:46:00,4.1011,4.1057,4.09691,4.10506,6750000.0
2008-12-18 01:47:00,4.10441,4.10625,4.10148,4.10297,6380000.0
2008-12-18 01:48:00,4.10553,4.10669,4.10249,4.10556,5250000.0
2008-12-18 01:49:00,4.10113,4.10669,4.09729,4.1065,6000000.0
2008-12-18 01:50:00,4.10464,4.10702,4.09717,4.10036,8250000.0
2008-12-18 01:51:00,4.10172,4.10599,4.09683,4.09683,6000000.0
2008-12-18 01:52:00,4.10558,4.10824,4.09795,4.10293,6380000.0
2008-12-18 01:53:00,4.10616,4.10616,4.09686,4.10584,5250000.0
2008-12-18 01:54:00,4.10269,4.10604,4.0962,4.10422,7880000.0
2008-12-18 01:55:00,4.1022,4.11081,4.1022,4.10264,7880000.0
2008-12-18 01:56:00,4.10483,4.10483,4.0946,4.10008,8260000.0
2008-12-18 01:57:00,4.10634,4.10634,4.10379,4.10402,4500000.0
2008-12-18 01:58:00,4.10561,4.10799,4.10163,4.10689,7500000.0
2008-12-18 02:01:00,4.10298,4.10751,4.09759,4.10434,4880000.0
2008-12-18 02:02:00,4.10655,4.10655,4.10302,4.10302,5260000.0
2008-12-18 02:03:00,4.10151,4.10594,4.09636,4.09636,5250000.0
2008-12-18 02:04:00,4.10552,4.10552,4.09843,4.1054,5630000.0
2008-12-18 02:05:00,4.10637,4.11209,4.09579,4.10305,7510000.0
2008-12-18 02:06:00,4.10181,4.10573,4.09655,4.10157,8630000.0
2008-12-18 02:07:00,4.10474,4.10572,4.10099,4.10443,6760000.0
2008-12-18 02:08:00,4.10492,4.10492,4.09308,4.099,10510000.0
2008-12-18 02:09:00,4.10308,4.10758,4.0977,4.0977,10130000.0
2008-12-18 02:10:00,4.1037,4.1037,4.09419,4.09775,6760000.0
2008-12-18 02:11:00,4.10532,4.10569,4.10017,4.10219,8630000.0
2008-12-18 02:12:00,4.09625,4.10518,4.09452,4.09674,5250000.0
2008-12-18 02:13:00,4.10284,4.10591,4.10093,4.10591,5250000.0
2008-12-18 02:14:00,4.10079,4.10664,4.0982,4.10655,6380000.0
2008-12-18 02:15:00,4.10313,4.10618,4.09915,4.09915,3750000.0
2008-12-18 02:16:00,4.09721,4.10619,4.09716,4.10509,4510000.0
2008-12-18 02:17:00,4.10127,4.10495,4.09532,4.09532,4130000.0
2008-12-18 02:18:00,4.10083,4.10565,4.09691,4.10088,5250000.0
2008-12-18 02:19:00,4.09998,4.10806,4.09729,4.10673,6380000.0
2008-12-18 02:20:00,4.10008,4.10723,4.10008,4.10199,3750000.0
2008-12-18 02:21:00,4.09613,4.10205,4.0944,4.09548,5630000.0
2008-12-18 02:22:00,4.10403,4.10549,4.09395,4.10549,5630000.0
2008-12-18 02:23:00,4.10484,4.10687,4.09535,4.1033,7510000.0
2008-12-18 02:24:00,4.10196,4.10593,4.09386,4.10491,7880000.0
2008-12-18 02:25:00,4.10421,4.10421,4.09304,4.10007,7140000.0
2008-12-18 02:26:00,4.10188,4.10791,4.09561,4.10102,4140000.0
2008-12-18 02:27:00,4.10138,4.10541,4.0961,4.10538,7500000.0
2008-12-18 02:28:00,4.09885,4.10614,4.09667,4.10614,6760000.0
2008-12-18 02:29:00,4.10313,4.1068,4.09951,4.09951,4880000.0
2008-12-18 02:30:00,4.09962,4.10791,4.09788,4.10744,7890000.0
2008-12-18 02:31:00,4.10435,4.10781,4.10278,4.10655,7510000.0
2008-12-18 02:32:00,4.1024,4.10841,4.09829,4.10791,7510000.0
2008-12-18 02:33:00,4.10365,4.10867,4.10077,4.10077,5630000.0
2008-12-18 02:34:00,4.10734,4.10734,4.10096,4.10545,4880000.0
2008-12-18 02:35:00,4.108,4.108,4.10125,4.10125,3750000.0
2008-12-18 02:36:00,4.10657,4.1089,4.09921,4.09921,7130000.0
2008-12-18 02:37:00,4.10637,4.10637,4.10106,4.10599,3750000.0
2008-12-18 02:38:00,4.1068,4.10878,4.09723,4.09723,5250000.0
2008-12-18 02:39:00,4.10729,4.10729,4.09487,4.10088,7500000.0
2008-12-18 02:40:00,4.10725,4.10811,4.0985,4.10187,5250000.0
2008-12-18 02:41:00,4.10805,4.10873,4.10224,4.10832,7500000.0
2008-12-18 02:42:00,4.10868,4.11198,4.10485,4.11022,4500000.0
2008-12-18 02:43:00,4.10226,4.11817,4.10226,4.1164,5630000.0
2008-12-18 02:44:00,4.12143,4.12482,4.11162,4.12482,4130000.0
2008-12-18 02:46:00,4.11808,4.12616,4.11808,4.12131,3000000.0
2008-12-18 02:47:00,4.11829,4.12537,4.11829,4.12366,4500000.0
2008-12-18 02:49:00,4.11021,4.1123,4.10217,4.1062,7130000.0
2008-12-18 02:50:00,4.10407,4.11144,4.09944,4.10912,6010000.0
2008-12-18 02:51:00,4.09734,4.10741,4.09734,4.10102,5630000.0
2008-12-18 02:52:00,4.10532,4.10733,4.09816,4.10276,7140000.0
2008-12-18 02:53:00,4.10904,4.10904,4.10494,4.1074,6000000.0
2008-12-18 02:54:00,4.10249,4.1109,4.10033,4.10803,12380000.0
2008-12-18 02:55:00,4.10239,4.10774,4.09805,4.10405,6010000.0
2008-12-18 02:56:00,4.0972,4.10689,4.09625,4.10689,9380000.0
2008-12-18 02:57:00,4.10204,4.1073,4.10027,4.1073,8250000.0
2008-12-18 02:58:00,4.10063,4.10698,4.09685,4.10698,6010000.0
2008-12-18 02:59:00,4.10543,4.10758,4.101,4.10758,4140000.0
2008-12-18 03:00:00,4.09702,4.10831,4.09702,4.10831,4880000.0
2008-12-18 03:01:00,4.10264,4.10669,4.10186,4.10538,4500000.0
2008-12-18 03:02:00,4.10747,4.10747,4.10087,4.10441,3760000.0
2008-12-18 03:03:00,4.10292,4.10556,4.10241,4.10525,4130000.0
2008-12-18 03:04:00,4.10694,4.10743,4.09745,4.10706,6760000.0
2008-12-18 03:05:00,4.10495,4.10803,4.09908,4.10803,4880000.0
2008-12-18 03:06:00,4.10223,4.10529,4.10024,4.10137,4500000.0
2008-12-18 03:07:00,4.10816,4.10824,4.09869,4.10279,6750000.0
2008-12-18 03:08:00,4.10881,4.10937,4.10285,4.10285,4130000.0
2008-12-18 03:09:00,4.10607,4.10607,4.08863,4.09066,4130000.0
2008-12-18 03:10:00,4.09969,4.10453,4.09149,4.10374,6750000.0
2008-12-18 03:11:00,4.09755,4.10415,4.09506,4.10331,7130000.0
2008-12-18 03:12:00,4.10076,4.10367,4.09583,4.10158,4130000.0
2008-12-18 03:13:00,4.09432,4.09803,4.09432,4.09803,1500000.0
2008-12-18 03:14:00,4.10347,4.10398,4.09321,4.10297,6760000.0
2008-12-18 03:15:00,4.09492,4.10325,4.09269,4.10325,6380000.0
2008-12-18 03:16:00,4.10329,4.10447,4.10076,4.10076,2630000.0
2008-12-18 03:17:00,4.09418,4.1034,4.09418,4.1034,5640000.0
2008-12-18 03:18:00,4.10187,4.10749,4.09626,4.10081,5250000.0
2008-12-18 03:19:00,4.10167,4.10196,4.09274,4.10144,6380000.0
2008-12-18 03:20:00,4.10231,4.10308,4.09327,4.10084,4510000.0
2008-12-18 03:21:00,4.10155,4.10377,4.09853,4.10265,7890000.0
2008-12-18 03:22:00,4.10242,4.10388,4.09683,4.09683,3750000.0
2008-12-18 03:23:00,4.10027,4.10027,4.09388,4.09506,4130000.0
2008-12-18 03:24:00,4.1003,4.1048,4.09872,4.1048,6760000.0
2008-12-18 03:25:00,4.10425,4.10499,4.09951,4.10483,4880000.0
2008-12-18 03:26:00,4.10354,4.10354,4.09857,4.09959,4880000.0
2008-12-18 03:27:00,4.10147,4.1045,4.09834,4.10351,6380000.0
2008-12-18 03:28:00,4.09984,4.10504,4.09789,4.10423,6000000.0
2008-12-18 03:29:00,4.10273,4.10401,4.09943,4.10401,4880000.0
2008-12-18 03:30:00,4.09491,4.10219,4.09077,4.10219,9380000.0
2008-12-18 03:31:00,4.10376,4.10376,4.09713,4.09945,5250000.0
2008-12-18 03:32:00,4.10092,4.1056,4.09858,4.09858,7130000.0
2008-12-18 03:33:00,4.1021,4.10263,4.08882,4.08882,6000000.0
2008-12-18 03:34:00,4.1034,4.1034,4.09757,4.09808,4500000.0
2008-12-18 03:35:00,4.09951,4.10425,4.09454,4.09908,7880000.0
2008-12-18 03:36:00,4.09811,4.09914,4.09119,4.09637,7130000.0
2008-12-18 03:37:00,4.09529,4.10663,4.09529,4.1037,5250000.0
2008-12-18 03:38:00,4.09631,4.10298,4.09386,4.09386,5250000.0
2008-12-18 03:39:00,4.10104,4.10104,4.08688,4.098,6000000.0
2008-12-18 03:40:00,4.09272,4.09922,4.08976,4.09922,6760000.0
2008-12-18 03:41:00,4.09115,4.09806,4.09115,4.09727,3750000.0
2008-12-18 03:42:00,4.09546,4.09546,4.09223,4.09527,4130000.0
2008-12-18 03:43:00,4.0944,4.09939,4.08852,4.09758,5250000.0
2008-12-18 03:44:00,4.09858,4.09953,4.08978,4.09874,32270000.0
2008-12-18 03:45:00,4.09605,4.1007,4.08893,4.08893,6000000.0
2008-12-18 03:46:00,4.09998,4.10379,4.09459,4.09988,7140000.0
2008-12-18 03:47:00,4.10376,4.10433,4.09981,4.10351,7880000.0
2008-12-18 03:49:00,4.09797,4.10555,4.09797,4.10362,6760000.0
2008-12-18 03:53:00,4.10304,4.10304,4.09349,4.09639,12380000.0
2008-12-18 03:59:00,4.10379,4.10379,4.09751,4.10275,3760000.0
2008-12-18 04:00:00,4.10013,4.10503,4.09462,4.09963,10150000.0
2008-12-18 04:05:00,4.09844,4.09844,4.09038,4.09337,6750000.0
2008-12-18 04:06:00,4.09736,4.09826,4.09326,4.09448,7510000.0
2008-12-18 04:07:00,4.09493,4.09979,4.09297,4.09833,5630000.0
2008-12-18 04:08:00,4.0937,4.09985,4.08996,4.09296,8250000.0
2008-12-18 04:15:00,4.09325,4.10098,4.09049,4.09895,10500000.0
2008-12-18 04:16:00,4.09867,4.0989,4.09539,4.09771,6010000.0
2008-12-18 04:17:00,4.09848,4.10001,4.09338,4.09424,6750000.0
2008-12-18 04:18:00,4.09366,4.09871,4.09198,4.09459,6380000.0
2008-12-18 04:19:00,4.09435,4.09764,4.09221,4.09221,5250000.0
2008-12-18 04:20:00,4.08997,4.10179,4.08997,4.09456,6000000.0
2008-12-18 04:23:00,4.09657,4.09728,4.09256,4.09256,3380000.0
2008-12-18 04:24:00,4.09243,4.09804,4.08959,4.09315,3000000.0
2008-12-18 04:26:00,4.0981,4.0981,4.08672,4.09436,8250000.0
2008-12-18 04:27:00,4.09994,4.10261,4.09358,4.0953,5250000.0
2008-12-18 04:28:00,4.097,4.09872,4.09328,4.09872,6000000.0
2008-12-18 04:29:00,4.09922,4.09922,4.09282,4.09282,8630000.0
2008-12-18 04:30:00,4.09262,4.10093,4.08979,4.10093,11630000.0
2008-12-18 04:31:00,4.09202,4.09922,4.09202,4.09555,6380000.0
2008-12-18 04:32:00,4.09506,4.09978,4.08975,4.09978,4500000.0
2008-12-18 04:33:00,4.09387,4.09698,4.08782,4.08903,7500000.0
2008-12-18 04:34:00,4.09632,4.10181,4.09092,4.09092,6380000.0
2008-12-18 04:35:00,4.09718,4.09743,4.0851,4.09743,14630000.0
2008-12-18 04:36:00,4.09832,4.09832,4.08665,4.08877,5630000.0
2008-12-18 04:37:00,4.09523,4.09912,4.08999,4.09912,6750000.0
2008-12-18 04:38:00,4.09884,4.09884,4.09439,4.09541,3750000.0
2008-12-18 04:39:00,4.09582,4.09918,4.08982,4.09918,5250000.0
2008-12-18 04:40:00,4.09273,4.09919,4.08966,4.08966,10500000.0
2008-12-18 04:41:00,4.09901,4.10053,4.0946,4.09522,6000000.0
2008-12-18 04:42:00,4.10008,4.10398,4.09245,4.09245,5630000.0
2008-12-18 04:43:00,4.09958,4.10083,4.09075,4.09075,7880000.0
2008-12-18 04:44:00,4.09976,4.09976,4.09164,4.09876,7880000.0
2008-12-18 04:45:00,4.0981,4.09924,4.08837,4.09563,12380000.0
2008-12-18 04:46:00,4.09854,4.10035,4.09308,4.09891,7130000.0
2008-12-18 04:47:00,4.09699,4.09772,4.08622,4.08962,7500000.0
2008-12-18 04:48:00,4.09947,4.10003,4.09366,4.09783,9000000.0
2008-12-18 04:49:00,4.09909,4.10001,4.09341,4.09816,6750000.0
2008-12-18 04:50:00,4.09881,4.09881,4.08757,4.09649,6000000.0
2008-12-18 04:51:00,4.09422,4.09967,4.09422,4.09967,4510000.0
2008-12-18 04:52:00,4.09019,4.09953,4.08899,4.09043,6380000.0
2008-12-18 04:53:00,4.09935,4.1004,4.09053,4.09983,10500000.0
2008-12-18 04:55:00,4.10026,4.10026,4.09516,4.09945,6000000.0
2008-12-18 04:56:00,4.0986,4.0986,4.08902,4.09604,7500000.0
2008-12-18 04:57:00,4.09946,4.09946,4.08987,4.09586,6000000.0
2008-12-18 04:58:00,4.09507,4.10128,4.09139,4.09383,6000000.0
2008-12-18 04:59:00,4.09143,4.10132,4.09143,4.0989,6000000.0
2008-12-18 05:00:00,4.09277,4.09973,4.08854,4.09849,7880000.0
2008-12-18 05:01:00,4.09718,4.09937,4.09001,4.09306,6760000.0
2008-12-18 05:02:00,4.09987,4.09987,4.08888,4.08888,5250000.0
2008-12-18 05:03:00,4.09162,4.10089,4.09162,4.09921,6000000.0
2008-12-18 05:04:00,4.09505,4.1001,4.09008,4.09008,6010000.0
2008-12-18 05:05:00,4.10039,4.10101,4.09374,4.10101,6390000.0
2008-12-18 05:06:00,4.10047,4.10103,4.09593,4.1005,7880000.0
2008-12-18 05:07:00,4.10001,4.10001,4.09109,4.09941,6000000.0
2008-12-18 05:08:00,4.10085,4.10085,4.09165,4.09565,8250000.0
2008-12-18 05:09:00,4.10123,4.10233,4.09208,4.09208,6750000.0
2008-12-18 05:10:00,4.10152,4.10152,4.09667,4.09968,4880000.0
2008-12-18 05:11:00,4.10043,4.10043,4.0888,4.09922,6750000.0
2008-12-18 05:12:00,4.10195,4.10195,4.09557,4.09911,6390000.0
2008-12-18 05:13:00,4.10089,4.10187,4.09723,4.10187,4880000.0
2008-12-18 05:14:00,4.09994,4.09994,4.0896,4.0896,9000000.0
2008-12-18 05:15:00,4.09361,4.09978,4.08773,4.09978,12380000.0
2008-12-18 05:17:00,4.0989,4.10116,4.09595,4.09614,6000000.0
2008-12-18 05:18:00,4.09722,4.10367,4.09399,4.10196,6000000.0
2008-12-18 05:19:00,4.09415,4.10129,4.08933,4.08933,6380000.0
2008-12-18 05:20:00,4.09969,4.10206,4.09602,4.10064,7880000.0
2008-12-18 05:21:00,4.09939,4.10155,4.09494,4.10024,7500000.0
2008-12-18 05:22:00,4.09753,4.10478,4.09753,4.10173,7500000.0
2008-12-18 05:23:00,4.10049,4.10192,4.09246,4.10192,6750000.0
2008-12-18 05:24:00,4.10037,4.10187,4.09275,4.10171,7130000.0
2008-12-18 05:25:00,4.10101,4.10134,4.09614,4.09668,4130000.0
2008-12-18 05:26:00,4.09928,4.10192,4.09284,4.10181,7510000.0
2008-12-18 05:27:00,4.09705,4.10158,4.09137,4.10027,7510000.0
2008-12-18 05:28:00,4.09805,4.10129,4.092,4.10129,5630000.0
2008-12-18 05:29:00,4.09114,4.09985,4.08863,4.09154,7130000.0
2008-12-18 05:30:00,4.09374,4.10162,4.09114,4.10109,9000000.0
2008-12-18 05:31:00,4.10157,4.10157,4.09556,4.09611,4140000.0
2008-12-18 05:32:00,4.10281,4.10485,4.09489,4.10093,5250000.0
2008-12-18 05:33:00,4.09579,4.10183,4.09579,4.10183,4500000.0
2008-12-18 05:34:00,4.0968,4.10171,4.09548,4.10171,3380000.0
2008-12-18 05:35:00,4.10163,4.10163,4.09099,4.09694,5250000.0
2008-12-18 05:36:00,4.09818,4.09904,4.08998,4.09837,6000000.0
2008-12-18 05:37:00,4.1001,4.1001,4.09556,4.09587,4880000.0
2008-12-18 05:38:00,4.10126,4.10126,4.09173,4.09813,5630000.0
2008-12-18 05:39:00,4.09226,4.10065,4.08816,4.10062,8260000.0
2008-12-18 05:40:00,4.09472,4.10091,4.09472,4.10001,5260000.0
2008-12-18 05:41:00,4.09597,4.10049,4.08906,4.10049,6750000.0
2008-12-18 05:42:00,4.0992,4.0992,4.08917,4.09833,7130000.0
2008-12-18 05:43:00,4.09303,4.09941,4.09303,4.09846,5250000.0
2008-12-18 05:44:00,4.1014,4.10202,4.09711,4.10144,6010000.0
2008-12-18 05:45:00,4.09264,4.09988,4.08867,4.09988,9000000.0
2008-12-18 05:46:00,4.09626,4.10363,4.09626,4.09883,6760000.0
2008-12-18 05:47:00,4.09917,4.10133,4.096,4.10045,6750000.0
2008-12-18 05:48:00,4.09672,4.09672,4.08886,4.08886,6750000.0
2008-12-18 05:49:00,4.09913,4.09993,4.09244,4.09244,6750000.0
2008-12-18 05:50:00,4.09884,4.10122,4.09335,4.10004,9000000.0
2008-12-18 05:51:00,4.10003,4.10003,4.08991,4.09477,8250000.0
2008-12-18 05:52:00,4.0988,4.0988,4.08875,4.09865,5250000.0
2008-12-18 05:53:00,4.09595,4.10009,4.09104,4.09104,6000000.0
2008-12-18 05:54:00,4.10011,4.10055,4.09084,4.0994,8250000.0
2008-12-18 05:55:00,4.09882,4.10061,4.09476,4.10034,5250000.0
2008-12-18 05:56:00,4.10136,4.10406,4.0934,4.10177,4880000.0
2008-12-18 05:57:00,4.09746,4.09746,4.08951,4.09475,6000000.0
2008-12-18 05:58:00,4.09976,4.09976,4.09013,4.09444,6010000.0
2008-12-18 05:59:00,4.09591,4.09912,4.09397,4.09561,6760000.0
2008-12-18 06:00:00,4.09562,4.10439,4.09261,4.10236,11260000.0
2008-12-18 06:01:00,4.09706,4.1017,4.09198,4.09928,7130000.0
2008-12-18 06:02:00,4.10134,4.10137,4.08966,4.10137,6000000.0
2008-12-18 06:03:00,4.10129,4.10129,4.08927,4.10077,6380000.0
2008-12-18 06:04:00,4.09969,4.10088,4.09908,4.09908,4880000.0
2008-12-18 06:05:00,4.10026,4.10157,4.09622,4.1009,5250000.0
2008-12-18 06:06:00,4.10095,4.10122,4.09158,4.10078,3750000.0
2008-12-18 06:07:00,4.10128,4.1014,4.09217,4.1002,8250000.0
2008-12-18 06:08:00,4.09237,4.10184,4.08996,4.09566,7130000.0
2008-12-18 06:10:00,4.0995,4.10002,4.09127,4.09624,4500000.0
2008-12-18 06:11:00,4.10088,4.10088,4.08931,4.10022,4880000.0
2008-12-18 06:12:00,4.10008,4.10031,4.09004,4.0951,5630000.0
2008-12-18 06:13:00,4.09679,4.10276,4.09679,4.10131,6750000.0
2008-12-18 06:14:00,4.102,4.102,4.09651,4.10153,3380000.0
2008-12-18 06:15:00,4.09377,4.10048,4.08916,4.09605,18000000.0
2008-12-18 06:16:00,4.10103,4.10212,4.09265,4.09654,5260000.0
2008-12-18 06:17:00,4.10332,4.10439,4.09489,4.10403,6750000.0
2008-12-18 06:18:00,4.09658,4.10207,4.09264,4.09876,6760000.0
2008-12-18 06:19:00,4.09858,4.10334,4.09391,4.10039,8250000.0
2008-12-18 06:20:00,4.09872,4.10458,4.09368,4.10041,6380000.0
2008-12-18 06:21:00,4.10375,4.10375,4.09376,4.10262,6750000.0
2008-12-18 06:22:00,4.09496,4.10059,4.0903,4.10035,10500000.0
2008-12-18 06:23:00,4.10001,4.10223,4.09329,4.09711,4880000.0
2008-12-18 06:24:00,4.09386,4.10088,4.08898,4.10088,12010000.0
2008-12-18 06:25:00,4.0992,4.10169,4.09577,4.10169,8250000.0
2008-12-18 06:26:00,4.10025,4.10496,4.09162,4.10227,10880000.0
2008-12-18 06:27:00,4.09973,4.10143,4.09558,4.10143,12000000.0
2008-12-18 06:28:00,4.10039,4.10137,4.09719,4.10137,11260000.0
2008-12-18 06:29:00,4.10213,4.10231,4.09331,4.09434,6750000.0
2008-12-18 06:30:00,4.09498,4.10338,4.09176,4.09198,19880000.0
2008-12-18 06:31:00,4.09682,4.10244,4.09284,4.0998,6760000.0
2008-12-18 06:32:00,4.09823,4.10262,4.09635,4.09635,6380000.0
2008-12-18 06:33:00,4.09438,4.10338,4.09287,4.09997,6760000.0
2008-12-18 06:34:00,4.09349,4.10294,4.09349,4.10059,6750000.0
2008-12-18 06:35:00,4.09657,4.1004,4.09439,4.09563,6380000.0
2008-12-18 06:36:00,4.10097,4.10097,4.09351,4.09405,4500000.0
2008-12-18 06:39:00,4.09686,4.09806,4.09272,4.09621,7880000.0
2008-12-18 06:42:00,4.098,4.09807,4.08839,4.09608,6000000.0
2008-12-18 06:43:00,4.09802,4.09802,4.08845,4.09075,9390000.0
2008-12-18 06:44:00,4.09411,4.10011,4.08781,4.09304,7510000.0
2008-12-18 06:45:00,4.09483,4.10061,4.09072,4.09679,10880000.0
2008-12-18 06:49:00,4.10168,4.10168,4.09711,4.10111,5250000.0
2008-12-18 06:50:00,4.09776,4.10177,4.09455,4.09871,7880000.0
2008-12-18 06:51:00,4.09929,4.10072,4.09911,4.09919,5630000.0
2008-12-18 06:52:00,4.09941,4.10125,4.09592,4.09652,7500000.0
2008-12-18 06:53:00,4.10026,4.10089,4.09555,4.10089,4520000.0
2008-12-18 06:54:00,4.09657,4.10071,4.09526,4.09813,3750000.0
2008-12-18 06:55:00,4.0989,4.10069,4.09082,4.09082,5250000.0
2008-12-18 06:56:00,4.08929,4.09719,4.08563,4.09383,6000000.0
2008-12-18 06:57:00,4.10183,4.10183,4.09349,4.09849,5250000.0
2008-12-18 06:58:00,4.09704,4.10186,4.09452,4.09901,9750000.0
2008-12-18 06:59:00,4.0983,4.10312,4.094,4.10224,6390000.0
2008-12-18 07:00:00,4.09743,4.10445,4.09212,4.09212,12010000.0
2008-12-18 07:01:00,4.10002,4.10002,4.08766,4.09056,5260000.0
2008-12-18 07:02:00,4.09571,4.10234,4.08787,4.09722,6010000.0
2008-12-18 07:03:00,4.09409,4.10351,4.09241,4.10351,7880000.0
2008-12-18 07:04:00,4.09916,4.10692,4.09323,4.09323,5630000.0
2008-12-18 07:05:00,4.09884,4.10737,4.09756,4.10302,6010000.0
2008-12-18 07:06:00,4.10489,4.10597,4.09623,4.09939,6380000.0
2008-12-18 07:07:00,4.09397,4.10092,4.09229,4.09755,3750000.0
2008-12-18 07:08:00,4.10131,4.10441,4.09684,4.10441,5270000.0
2008-12-18 07:09:00,4.09445,4.10423,4.09445,4.0983,6000000.0
2008-12-18 07:10:00,4.10245,4.10245,4.09027,4.09622,8260000.0
2008-12-18 07:11:00,4.10435,4.10435,4.09568,4.09975,5630000.0
2008-12-18 07:12:00,4.10102,4.10467,4.09756,4.10458,4880000.0
2008-12-18 07:13:00,4.09865,4.10412,4.09651,4.10365,6010000.0
2008-12-18 07:14:00,4.10066,4.10158,4.09085,4.09085,6380000.0
2008-12-18 07:15:00,4.09811,4.10513,4.09583,4.09923,9750000.0
2008-12-18 07:16:00,4.09932,4.1051,4.09591,4.1051,5250000.0
2008-12-18 07:17:00,4.0968,4.10967,4.0968,4.10153,6390000.0
2008-12-18 07:18:00,4.1014,4.10393,4.09862,4.1037,6010000.0
2008-12-18 07:19:00,4.10442,4.10497,4.09925,4.09925,4500000.0
2008-12-18 07:20:00,4.1022,4.1061,4.09061,4.1061,6010000.0
2008-12-18 07:21:00,4.1016,4.10836,4.09976,4.10663,8260000.0
2008-12-18 07:22:00,4.09679,4.10112,4.08336,4.08336,12390000.0
2008-12-18 07:23:00,4.09134,4.10141,4.0847,4.10141,5250000.0
2008-12-18 07:24:00,4.10178,4.10222,4.09557,4.09934,7500000.0
2008-12-18 07:25:00,4.09778,4.10458,4.09778,4.0998,5630000.0
2008-12-18 07:26:00,4.1065,4.10668,4.09785,4.10195,5250000.0
2008-12-18 07:27:00,4.10401,4.1077,4.10083,4.1077,6000000.0
2008-12-18 07:28:00,4.10055,4.10622,4.09614,4.10622,2630000.0
2008-12-18 07:29:00,4.10785,4.10785,4.10133,4.10235,5260000.0
2008-12-18 07:30:00,4.10005,4.10636,4.09687,4.09687,6380000.0
2008-12-18 07:31:00,4.10593,4.10593,4.0885,4.10323,7510000.0
2008-12-18 07:32:00,4.09923,4.1062,4.09814,4.1062,6000000.0
2008-12-18 07:33:00,4.10583,4.10706,4.09659,4.10706,6770000.0
2008-12-18 07:34:00,4.10409,4.11952,4.10409,4.11952,4130000.0
2008-12-18 07:35:00,4.12048,4.12239,4.11616,4.11915,6000000.0
2008-12-18 07:36:00,4.1031,4.10346,4.09586,4.09586,2250000.0
2008-12-18 07:37:00,4.10325,4.10566,4.09303,4.10156,7880000.0
2008-12-18 07:38:00,4.10401,4.10754,4.10217,4.10217,4500000.0
2008-12-18 07:39:00,4.09486,4.10759,4.09486,4.10446,6760000.0
2008-12-18 07:40:00,4.11203,4.11259,4.09399,4.10851,7890000.0
2008-12-18 07:41:00,4.11857,4.11857,4.10811,4.10811,8250000.0
2008-12-18 07:42:00,4.12005,4.12316,4.11135,4.12066,7880000.0
2008-12-18 07:43:00,4.11725,4.12156,4.11568,4.12052,3760000.0
2008-12-18 07:44:00,4.1024,4.10913,4.10062,4.10913,4130000.0
2008-12-18 07:45:00,4.10521,4.10897,4.09399,4.10419,5630000.0
2008-12-18 07:46:00,4.10841,4.10841,4.09944,4.10723,7510000.0
2008-12-18 07:47:00,4.11045,4.11054,4.10483,4.11023,5630000.0
2008-12-18 07:48:00,4.10946,4.11106,4.10748,4.10911,6380000.0
2008-12-18 07:49:00,4.10799,4.10862,4.10479,4.10479,3010000.0
2008-12-18 07:50:00,4.11052,4.11052,4.09595,4.10167,4880000.0
2008-12-18 07:51:00,4.10299,4.10532,4.09449,4.10423,6000000.0
2008-12-18 07:52:00,4.10037,4.10096,4.0946,4.09753,3380000.0
2008-12-18 07:53:00,4.10458,4.1081,4.09997,4.10245,4880000.0
2008-12-18 07:54:00,4.10501,4.10501,4.09416,4.10322,4880000.0
2008-12-18 07:55:00,4.09199,4.10272,4.09199,4.10255,5260000.0
2008-12-18 07:56:00,4.10034,4.10555,4.10034,4.10555,3750000.0
2008-12-18 07:57:00,4.10382,4.10382,4.09355,4.09355,5250000.0
2008-12-18 07:58:00,4.10604,4.10604,4.09252,4.09908,6750000.0
2008-12-18 07:59:00,4.10488,4.10776,4.09814,4.1065,7880000.0
2008-12-18 08:00:00,4.10293,4.1086,4.1027,4.10334,12750000.0
2008-12-18 08:01:00,4.10333,4.10795,4.09742,4.10507,6000000.0
2008-12-18 08:02:00,4.10647,4.1066,4.10074,4.10089,3380000.0
2008-12-18 08:03:00,4.10094,4.10615,4.10094,4.10117,6010000.0
2008-12-18 08:04:00,4.10468,4.10604,4.10147,4.1051,4880000.0
2008-12-18 08:05:00,4.10125,4.10633,4.10082,4.10168,5260000.0
2008-12-18 08:07:00,4.10483,4.10712,4.09691,4.10586,9760000.0
2008-12-18 08:10:00,4.10532,4.10532,4.09852,4.10094,6010000.0
2008-12-18 08:14:00,4.0982,4.10283,4.0946,4.10283,3380000.0
2008-12-18 08:15:00,4.09772,4.10399,4.09639,4.10219,5630000.0
2008-12-18 08:16:00,4.1014,4.1014,4.09655,4.09655,4880000.0
2008-12-18 08:17:00,4.09737,4.10197,4.09281,4.09281,6000000.0
2008-12-18 08:18:00,4.10119,4.10119,4.09408,4.09934,4500000.0
2008-12-18 08:19:00,4.10123,4.10123,4.09091,4.09963,6000000.0
2008-12-18 08:20:00,4.10127,4.10127,4.0918,4.09892,7130000.0
2008-12-18 08:21:00,4.0999,4.10162,4.09431,4.10162,10880000.0
2008-12-18 08:22:00,4.09662,4.10287,4.09662,4.10272,5640000.0
2008-12-18 08:23:00,4.09779,4.10286,4.09307,4.10286,7130000.0
2008-12-18 08:24:00,4.09941,4.10542,4.09941,4.10485,5260000.0
2008-12-18 08:25:00,4.10286,4.1037,4.09896,4.10113,6750000.0
2008-12-18 08:26:00,4.10397,4.10458,4.10361,4.10458,4890000.0
2008-12-18 08:27:00,4.09989,4.10535,4.09989,4.10269,4510000.0
2008-12-18 08:28:00,4.10135,4.10295,4.09359,4.09763,6000000.0
2008-12-18 08:29:00,4.10244,4.10456,4.09837,4.09906,7140000.0
2008-12-18 08:30:00,4.10362,4.10362,4.09322,4.09322,4510000.0
2008-12-18 08:31:00,4.09729,4.10226,4.09696,4.09839,5630000.0
2008-12-18 08:32:00,4.09797,4.1005,4.09187,4.09238,5250000.0
2008-12-18 08:33:00,4.09743,4.10159,4.09165,4.0975,7510000.0
2008-12-18 08:34:00,4.09846,4.10422,4.09846,4.10422,2640000.0
2008-12-18 08:35:00,4.10377,4.10377,4.0986,4.1034,6000000.0
2008-12-18 08:36:00,4.10445,4.10602,4.10052,4.10063,6000000.0
2008-12-18 08:37:00,4.10265,4.10395,4.09943,4.10379,4130000.0
2008-12-18 08:38:00,4.1013,4.10426,4.09865,4.10426,3750000.0
2008-12-18 08:39:00,4.10542,4.10595,4.10055,4.10117,5630000.0
2008-12-18 08:40:00,4.10143,4.10666,4.09632,4.09632,6760000.0
2008-12-18 08:41:00,4.10345,4.10345,4.09354,4.09751,6760000.0
2008-12-18 08:42:00,4.10383,4.10535,4.09492,4.10383,12380000.0
2008-12-18 08:43:00,4.10448,4.10448,4.09841,4.10337,10880000.0
2008-12-18 08:44:00,4.09809,4.1099,4.09803,4.1099,5260000.0
2008-12-18 08:45:00,4.10193,4.10837,4.10115,4.1069,10130000.0
2008-12-18 08:46:00,4.10389,4.10637,4.10389,4.10617,7500000.0
2008-12-18 08:47:00,4.11185,4.11652,4.10834,4.10834,5630000.0
2008-12-18 08:48:00,4.10422,4.10474,4.09313,4.10419,7130000.0
2008-12-18 08:49:00,4.10495,4.1095,4.10147,4.1095,4880000.0
2008-12-18 08:50:00,4.10555,4.10921,4.10167,4.10655,5250000.0
2008-12-18 08:51:00,4.10312,4.10312,4.09558,4.09558,7130000.0
2008-12-18 08:52:00,4.10498,4.11202,4.10498,4.11112,7880000.0
2008-12-18 08:54:00,4.10738,4.11272,4.10148,4.11207,6750000.0
2008-12-18 08:55:00,4.10972,4.11036,4.10086,4.10086,5630000.0
2008-12-18 08:56:00,4.10982,4.11083,4.10227,4.11083,6000000.0
2008-12-18 08:57:00,4.10501,4.11102,4.10242,4.10687,6760000.0
2008-12-18 08:58:00,4.10526,4.10634,4.09726,4.10522,4880000.0
2008-12-18 08:59:00,4.10072,4.10602,4.10066,4.10407,8630000.0
2008-12-18 09:00:00,4.10877,4.10984,4.10432,4.10555,8250000.0
2008-12-18 09:01:00,4.1083,4.1125,4.1035,4.1035,5250000.0
2008-12-18 09:02:00,4.10734,4.10786,4.09858,4.10164,9750000.0
2008-12-18 09:03:00,4.10553,4.10602,4.09572,4.10332,7880000.0
2008-12-18 09:04:00,4.10312,4.11185,4.09744,4.11185,6000000.0
2008-12-18 09:05:00,4.10499,4.11203,4.10098,4.10681,5630000.0
2008-12-18 09:06:00,4.10762,4.11743,4.10519,4.10519,7880000.0
2008-12-18 09:07:00,4.10554,4.12193,4.10455,4.12193,6750000.0
2008-12-18 09:08:00,4.12061,4.12418,4.11645,4.11778,4890000.0
2008-12-18 09:09:00,4.11711,4.11854,4.11239,4.11637,6750000.0
2008-12-18 09:10:00,4.11176,4.11274,4.10664,4.10664,3750000.0
2008-12-18 09:11:00,4.11159,4.1122,4.10291,4.1122,7140000.0
2008-12-18 09:12:00,4.10893,4.11518,4.10893,4.11462,5250000.0
2008-12-18 09:13:00,4.11231,4.11491,4.10558,4.11491,4510000.0
2008-12-18 09:14:00,4.11568,4.11727,4.11195,4.11727,5250000.0
2008-12-18 09:15:00,4.11878,4.11878,4.1057,4.1057,6000000.0
2008-12-18 09:16:00,4.11596,4.11596,4.108,4.11169,7510000.0
2008-12-18 09:17:00,4.10646,4.11046,4.10646,4.10806,5250000.0
2008-12-18 09:18:00,4.11047,4.11047,4.10609,4.1103,6000000.0
2008-12-18 09:19:00,4.11006,4.11006,4.10119,4.10178,6770000.0
2008-12-18 09:20:00,4.10752,4.11754,4.10752,4.11102,7130000.0
2008-12-18 09:21:00,4.10776,4.1095,4.09979,4.10789,6000000.0
2008-12-18 09:22:00,4.11015,4.1105,4.10405,4.10405,4880000.0
2008-12-18 09:23:00,4.10846,4.10846,4.10291,4.10383,6380000.0
2008-12-18 09:24:00,4.10078,4.1116,4.09986,4.09986,8250000.0
2008-12-18 09:25:00,4.10517,4.10977,4.10242,4.10242,5630000.0
2008-12-18 09:26:00,4.10782,4.10812,4.0968,4.10812,4880000.0
2008-12-18 09:27:00,4.10409,4.11158,4.1,4.10597,6000000.0
2008-12-18 09:28:00,4.10761,4.10922,4.0981,4.10262,6010000.0
2008-12-18 09:29:00,4.10194,4.10194,4.09362,4.10031,5250000.0
2008-12-18 09:30:00,4.09962,4.10377,4.09846,4.10119,10130000.0
2008-12-18 09:31:00,4.09679,4.10252,4.08981,4.09709,15770000.0
2008-12-18 09:32:00,4.10206,4.10324,4.09661,4.10324,12010000.0
2008-12-18 09:33:00,4.09756,4.10457,4.09756,4.10322,6750000.0
2008-12-18 09:34:00,4.10294,4.10503,4.09506,4.10323,4880000.0
2008-12-18 09:35:00,4.10275,4.10708,4.09991,4.10708,5630000.0
2008-12-18 09:36:00,4.09706,4.1035,4.09698,4.1016,5260000.0
2008-12-18 09:37:00,4.10044,4.10122,4.09172,4.09845,7500000.0
2008-12-18 09:38:00,4.10063,4.10423,4.09519,4.10079,6000000.0
2008-12-18 09:39:00,4.10193,4.10221,4.09788,4.10221,6000000.0
2008-12-18 09:40:00,4.09876,4.10483,4.09431,4.10215,8260000.0
2008-12-18 09:41:00,4.09781,4.1034,4.09387,4.09973,8630000.0
2008-12-18 09:42:00,4.09817,4.10241,4.09252,4.09492,19520000.0
2008-12-18 09:43:00,4.1034,4.10666,4.0982,4.10234,7500000.0
2008-12-18 09:44:00,4.10475,4.10775,4.09834,4.10775,9000000.0
2008-12-18 09:45:00,4.09825,4.10264,4.09608,4.09919,5630000.0
2008-12-18 09:46:00,4.10017,4.1004,4.09256,4.09521,8250000.0
2008-12-18 09:47:00,4.09826,4.10345,4.09732,4.09831,6000000.0
2008-12-18 09:48:00,4.09633,4.1014,4.09145,4.09145,6380000.0
2008-12-18 09:49:00,4.1019,4.10231,4.09681,4.09702,6380000.0
2008-12-18 09:50:00,4.1017,4.10743,4.1017,4.10181,4880000.0
2008-12-18 09:51:00,4.10721,4.10721,4.09712,4.10494,4880000.0
2008-12-18 09:52:00,4.09998,4.1054,4.09874,4.10235,9380000.0
2008-12-18 09:53:00,4.09512,4.1069,4.09512,4.10571,7500000.0
2008-12-18 09:54:00,4.10153,4.10448,4.09221,4.10448,9000000.0
2008-12-18 09:55:00,4.0959,4.10503,4.09515,4.10502,6000000.0
2008-12-18 09:56:00,4.10426,4.10521,4.09854,4.10521,9000000.0
2008-12-18 09:57:00,4.10302,4.10393,4.0929,4.10047,8250000.0
2008-12-18 09:58:00,4.10267,4.11187,4.10267,4.10556,6380000.0
2008-12-18 09:59:00,4.103,4.10546,4.09903,4.10546,7500000.0
2008-12-18 10:00:00,4.10654,4.10654,4.1003,4.10033,5250000.0
2008-12-18 10:01:00,4.10417,4.10472,4.09352,4.10462,5250000.0
2008-12-18 10:02:00,4.10308,4.10461,4.10083,4.10425,5630000.0
2008-12-18 10:03:00,4.10508,4.10508,4.10009,4.1037,6000000.0
2008-12-18 10:04:00,4.10041,4.10265,4.09522,4.09522,4880000.0
2008-12-18 10:05:00,4.10302,4.10787,4.09655,4.10716,6760000.0
2008-12-18 10:06:00,4.09918,4.10831,4.096,4.10831,7130000.0
2008-12-18 10:07:00,4.11093,4.11572,4.103,4.103,4880000.0
2008-12-18 10:08:00,4.10784,4.12196,4.10303,4.12196,4880000.0
2008-12-18 10:09:00,4.11574,4.11574,4.10318,4.11382,6760000.0
2008-12-18 10:10:00,4.11336,4.11523,4.11289,4.11371,5250000.0
2008-12-18 10:11:00,4.11576,4.11576,4.109,4.112,5630000.0
2008-12-18 10:12:00,4.11655,4.11655,4.10384,4.11205,6380000.0
2008-12-18 10:13:00,4.10724,4.11982,4.10724,4.10853,13140000.0
2008-12-18 10:14:00,4.11523,4.11767,4.10965,4.11341,9380000.0
2008-12-18 10:15:00,4.11979,4.11979,4.10914,4.11584,12010000.0
2008-12-18 10:16:00,4.11674,4.11827,4.10749,4.11827,7510000.0
2008-12-18 10:17:00,4.11508,4.11818,4.11051,4.11379,7880000.0
2008-12-18 10:18:00,4.1172,4.12415,4.11489,4.11874,6760000.0
2008-12-18 10:19:00,4.10971,4.11827,4.10861,4.11665,4880000.0
2008-12-18 10:20:00,4.12036,4.12036,4.10887,4.11435,8250000.0
2008-12-18 10:21:00,4.11695,4.1256,4.11695,4.12445,5630000.0
2008-12-18 10:22:00,4.12287,4.12434,4.11465,4.12388,8250000.0
2008-12-18 10:23:00,4.11848,4.12312,4.11848,4.11998,6750000.0
2008-12-18 10:24:00,4.12242,4.12513,4.11903,4.12004,8250000.0
2008-12-18 10:25:00,4.11928,4.1248,4.11509,4.12103,7880000.0
2008-12-18 10:26:00,4.12261,4.12616,4.11487,4.11897,6750000.0
2008-12-18 10:27:00,4.12312,4.12367,4.11865,4.12052,5250000.0
2008-12-18 10:28:00,4.12275,4.12275,4.11526,4.11871,5630000.0
2008-12-18 10:29:00,4.11828,4.12311,4.11411,4.12311,7510000.0
2008-12-18 10:30:00,4.12433,4.12516,4.11983,4.12064,5250000.0
2008-12-18 10:31:00,4.12499,4.12499,4.11133,4.12027,7880000.0
2008-12-18 10:32:00,4.11977,4.12663,4.1164,4.11944,6750000.0
2008-12-18 10:33:00,4.12029,4.13273,4.12029,4.13037,7130000.0
2008-12-18 10:34:00,4.13019,4.13019,4.12527,4.12959,5630000.0
2008-12-18 10:35:00,4.13715,4.14061,4.1314,4.14014,5260000.0
2008-12-18 10:36:00,4.1369,4.1436,4.1369,4.14151,5250000.0
2008-12-18 10:37:00,4.14991,4.14991,4.14126,4.14229,6380000.0
2008-12-18 10:38:00,4.14902,4.14947,4.14348,4.14947,8250000.0
2008-12-18 10:39:00,4.14688,4.14912,4.1378,4.14531,5630000.0
2008-12-18 10:40:00,4.14302,4.15147,4.13914,4.14773,12020000.0
2008-12-18 10:41:00,4.14451,4.14599,4.13152,4.14059,7130000.0
2008-12-18 10:42:00,4.13844,4.13939,4.12995,4.12995,5260000.0
2008-12-18 10:43:00,4.12524,4.14037,4.12524,4.13602,4510000.0
2008-12-18 10:44:00,4.13975,4.14165,4.13495,4.13624,12760000.0
2008-12-18 10:45:00,4.14204,4.14295,4.13234,4.13988,6380000.0
2008-12-18 10:46:00,4.1389,4.14282,4.13516,4.14273,7880000.0
2008-12-18 10:47:00,4.13954,4.13981,4.13516,4.13875,6380000.0
2008-12-18 10:48:00,4.12766,4.1398,4.12766,4.13936,8250000.0
2008-12-18 10:49:00,4.13401,4.1395,4.13035,4.13912,6380000.0
2008-12-18 10:50:00,4.13853,4.14059,4.13114,4.13887,6390000.0
2008-12-18 10:51:00,4.13641,4.14057,4.13507,4.14056,6380000.0
2008-12-18 10:52:00,4.13933,4.14111,4.13489,4.13886,6000000.0
2008-12-18 10:53:00,4.13877,4.14141,4.1317,4.13917,11630000.0
2008-12-18 10:54:00,4.13228,4.14113,4.13228,4.1404,5630000.0
2008-12-18 10:55:00,4.13804,4.14544,4.13563,4.1413,7890000.0
2008-12-18 10:56:00,4.14582,4.14621,4.13605,4.14151,6010000.0
2008-12-18 10:57:00,4.14489,4.14522,4.13927,4.14312,6380000.0
2008-12-18 10:58:00,4.13897,4.14583,4.13473,4.14401,15390000.0
2008-12-18 10:59:00,4.13554,4.1511,4.13275,4.1511,12010000.0
2008-12-18 11:00:00,4.15246,4.15246,4.13539,4.14882,11260000.0
2008-12-18 11:01:00,4.15075,4.15111,4.14594,4.14783,7140000.0
2008-12-18 11:02:00,4.15324,4.1536,4.14259,4.14818,6750000.0
2008-12-18 11:03:00,4.15019,4.1567,4.14903,4.15268,7500000.0
2008-12-18 11:04:00,4.15728,4.15877,4.15162,4.15286,7500000.0
2008-12-18 11:05:00,4.15922,4.15922,4.14716,4.15547,7880000.0
2008-12-18 11:06:00,4.1577,4.16295,4.15256,4.16295,6750000.0
2008-12-18 11:07:00,4.16259,4.16317,4.15761,4.16143,7130000.0
2008-12-18 11:08:00,4.16408,4.16846,4.16169,4.16689,6760000.0
2008-12-18 11:09:00,4.16313,4.178,4.16313,4.17492,5640000.0
2008-12-18 11:10:00,4.17766,4.18003,4.16802,4.17157,6750000.0
2008-12-18 11:11:00,4.17561,4.17561,4.16344,4.17206,9390000.0
2008-12-18 11:12:00,4.1715,4.17302,4.16673,4.16673,7880000.0
2008-12-18 11:13:00,4.16514,4.17463,4.16514,4.16768,4880000.0
2008-12-18 11:14:00,4.1689,4.17237,4.15875,4.16982,11640000.0
2008-12-18 11:15:00,4.16405,4.1643,4.15863,4.15863,6750000.0
2008-12-18 11:16:00,4.15221,4.16082,4.15221,4.15662,8250000.0
2008-12-18 11:17:00,4.15426,4.15601,4.14675,4.14972,7500000.0
2008-12-18 11:18:00,4.152,4.15716,4.14884,4.15638,4880000.0
2008-12-18 11:19:00,4.15425,4.15429,4.14727,4.1519,6750000.0
2008-12-18 11:20:00,4.15305,4.15322,4.14091,4.14091,6000000.0
2008-12-18 11:21:00,4.15043,4.15322,4.14995,4.1511,4880000.0
2008-12-18 11:22:00,4.14647,4.14922,4.14169,4.14169,7130000.0
2008-12-18 11:23:00,4.14153,4.1519,4.14153,4.1519,4510000.0
2008-12-18 11:24:00,4.1493,4.15278,4.14232,4.15063,4880000.0
2008-12-18 11:25:00,4.14911,4.15434,4.14853,4.1499,9750000.0
2008-12-18 11:26:00,4.14856,4.15255,4.14771,4.15229,5250000.0
2008-12-18 11:27:00,4.14774,4.15563,4.14329,4.15346,7880000.0
2008-12-18 11:28:00,4.15324,4.15556,4.14625,4.14625,5250000.0
2008-12-18 11:29:00,4.15263,4.16523,4.15263,4.15977,11640000.0
2008-12-18 11:30:00,4.16128,4.16128,4.15216,4.15753,7130000.0
2008-12-18 11:31:00,4.15504,4.1559,4.14707,4.14707,5630000.0
2008-12-18 11:32:00,4.15218,4.15848,4.14826,4.14826,20270000.0
2008-12-18 11:33:00,4.15444,4.15483,4.14879,4.15281,6380000.0
2008-12-18 11:34:00,4.1519,4.1643,4.15168,4.15345,7880000.0
2008-12-18 11:35:00,4.15625,4.16015,4.15038,4.15454,19890000.0
2008-12-18 11:36:00,4.16127,4.16253,4.15194,4.16156,6380000.0
2008-12-18 11:37:00,4.15901,4.15901,4.15127,4.15512,6000000.0
2008-12-18 11:38:00,4.15814,4.16079,4.1547,4.16061,6750000.0
2008-12-18 11:39:00,4.1609,4.16151,4.15223,4.15904,7130000.0
2008-12-18 11:40:00,4.15951,4.15986,4.15334,4.15857,6760000.0
2008-12-18 11:41:00,4.1583,4.1583,4.15466,4.15641,5250000.0
2008-12-18 11:42:00,4.15535,4.15535,4.14617,4.14949,6000000.0
2008-12-18 11:43:00,4.15006,4.15006,4.14266,4.14266,6390000.0
2008-12-18 11:44:00,4.14927,4.15116,4.14062,4.14881,9750000.0
2008-12-18 11:45:00,4.14232,4.15005,4.13971,4.14994,6000000.0
2008-12-18 11:46:00,4.14973,4.1644,4.14522,4.1644,7510000.0
2008-12-18 11:47:00,4.16726,4.16726,4.15444,4.15444,4510000.0
2008-12-18 11:48:00,4.1654,4.16735,4.1573,4.16698,10510000.0
2008-12-18 11:49:00,4.16271,4.16623,4.1557,4.15808,8630000.0
2008-12-18 11:50:00,4.16093,4.16201,4.15152,4.15839,7500000.0
2008-12-18 11:51:00,4.16241,4.17284,4.15901,4.16733,4880000.0
2008-12-18 11:52:00,4.17387,4.17387,4.16509,4.16695,6750000.0
2008-12-18 11:53:00,4.16679,4.17254,4.16177,4.17104,6000000.0
2008-12-18 11:54:00,4.1698,4.17092,4.1642,4.17092,4880000.0
2008-12-18 11:55:00,4.17014,4.17014,4.15935,4.16647,7500000.0
2008-12-18 11:56:00,4.16549,4.1703,4.16549,4.16903,6750000.0
2008-12-18 11:57:00,4.16501,4.16993,4.1641,4.16842,12010000.0
2008-12-18 11:58:00,4.16274,4.16694,4.15264,4.15433,10880000.0
2008-12-18 11:59:00,4.16618,4.16713,4.1581,4.16332,8630000.0
2008-12-18 12:00:00,4.15889,4.16635,4.15889,4.16144,7500000.0
2008-12-18 12:01:00,4.16061,4.16715,4.15404,4.1561,6390000.0
2008-12-18 12:02:00,4.16326,4.16476,4.15949,4.16427,6000000.0
2008-12-18 12:03:00,4.16378,4.16378,4.15929,4.16138,5250000.0
2008-12-18 12:04:00,4.16111,4.16185,4.15103,4.15927,6380000.0
2008-12-18 12:05:00,4.15308,4.16466,4.15308,4.16466,4880000.0
2008-12-18 12:06:00,4.16241,4.1691,4.16058,4.16863,7880000.0
2008-12-18 12:07:00,4.1711,4.17162,4.16635,4.17162,5630000.0
2008-12-18 12:08:00,4.16739,4.16977,4.16298,4.16298,7130000.0
2008-12-18 12:09:00,4.16898,4.17103,4.16133,4.1709,4880000.0
2008-12-18 12:10:00,4.16866,4.17252,4.16052,4.16471,13140000.0
2008-12-18 12:11:00,4.16896,4.16896,4.1564,4.1564,4880000.0
2008-12-18 12:12:00,4.15945,4.1698,4.15817,4.16861,6750000.0
2008-12-18 12:13:00,4.16704,4.17293,4.16704,4.16923,7890000.0
2008-12-18 12:14:00,4.17477,4.17624,4.16436,4.16459,12010000.0
2008-12-18 12:15:00,4.17383,4.17417,4.16346,4.17409,14260000.0
2008-12-18 12:16:00,4.17314,4.17314,4.16626,4.17141,5630000.0
2008-12-18 12:17:00,4.16629,4.17113,4.15809,4.17113,10510000.0
2008-12-18 12:18:00,4.16749,4.17282,4.16425,4.17166,13510000.0
2008-12-18 12:19:00,4.17123,4.17307,4.16667,4.17264,5260000.0
2008-12-18 12:20:00,4.17016,4.17231,4.16625,4.16722,7130000.0
2008-12-18 12:21:00,4.1705,4.17315,4.16753,4.16753,6750000.0
2008-12-18 12:22:00,4.16512,4.17053,4.16062,4.16297,5630000.0
2008-12-18 12:23:00,4.16656,4.17474,4.16656,4.1735,4880000.0
2008-12-18 12:24:00,4.17232,4.17305,4.16601,4.17305,5630000.0
2008-12-18 12:25:00,4.16961,4.17435,4.16864,4.17355,5250000.0
2008-12-18 12:26:00,4.17168,4.17168,4.16298,4.16298,4510000.0
2008-12-18 12:27:00,4.16958,4.17081,4.16295,4.16331,7500000.0
2008-12-18 12:28:00,4.17141,4.1734,4.16715,4.17093,7880000.0
2008-12-18 12:29:00,4.16787,4.17314,4.16678,4.16983,7500000.0
2008-12-18 12:30:00,4.17311,4.17333,4.1644,4.17136,11630000.0
2008-12-18 12:31:00,4.16525,4.17263,4.16388,4.17206,8250000.0
2008-12-18 12:32:00,4.16934,4.17141,4.16547,4.16547,7880000.0
2008-12-18 12:33:00,4.17156,4.1723,4.16155,4.1723,7880000.0
2008-12-18 12:34:00,4.17367,4.17367,4.16928,4.17334,6380000.0
2008-12-18 12:35:00,4.17046,4.17156,4.16181,4.16802,5630000.0
2008-12-18 12:36:00,4.17199,4.17241,4.16267,4.17056,7880000.0
2008-12-18 12:37:00,4.1701,4.17417,4.16363,4.17389,4880000.0
2008-12-18 12:38:00,4.1653,4.17406,4.1653,4.17406,5250000.0
2008-12-18 12:39:00,4.17432,4.17662,4.17283,4.17662,7130000.0
2008-12-18 12:40:00,4.17544,4.17789,4.17334,4.17629,6750000.0
2008-12-18 12:41:00,4.1739,4.17831,4.1739,4.17706,6750000.0
2008-12-18 12:42:00,4.17478,4.17819,4.17344,4.17344,4510000.0
2008-12-18 12:43:00,4.1759,4.17915,4.16667,4.17915,9010000.0
2008-12-18 12:44:00,4.17908,4.17908,4.1681,4.16867,8630000.0
2008-12-18 12:45:00,4.1775,4.17889,4.17284,4.17377,4880000.0
2008-12-18 12:46:00,4.17392,4.17946,4.17037,4.17037,7500000.0
2008-12-18 12:47:00,4.16598,4.17592,4.16598,4.17295,6380000.0
2008-12-18 12:48:00,4.17887,4.18315,4.17148,4.18192,6000000.0
2008-12-18 12:49:00,4.17241,4.18087,4.17241,4.18087,5250000.0
2008-12-18 12:50:00,4.17499,4.18004,4.17075,4.17914,7510000.0
2008-12-18 12:51:00,4.17901,4.18388,4.17685,4.17899,6750000.0
2008-12-18 12:52:00,4.18299,4.18309,4.17415,4.18077,7510000.0
2008-12-18 12:53:00,4.18118,4.18389,4.17526,4.18134,7880000.0
2008-12-18 12:54:00,4.1794,4.18238,4.17202,4.18146,5250000.0
2008-12-18 12:55:00,4.17866,4.18094,4.17599,4.18094,4510000.0
2008-12-18 12:56:00,4.18253,4.18253,4.17184,4.17862,7130000.0
2008-12-18 12:57:00,4.18243,4.1839,4.17719,4.17903,12760000.0
2008-12-18 12:58:00,4.18269,4.18486,4.17551,4.17972,9760000.0
2008-12-18 12:59:00,4.18179,4.18245,4.17029,4.18236,13130000.0
2008-12-18 13:00:00,4.18017,4.18353,4.17763,4.18165,5260000.0
2008-12-18 13:01:00,4.1805,4.18187,4.17436,4.1771,13880000.0
2008-12-18 13:02:00,4.17539,4.18062,4.16976,4.17334,12770000.0
2008-12-18 13:03:00,4.1803,4.1803,4.17045,4.17366,12390000.0
2008-12-18 13:04:00,4.17688,4.17869,4.16743,4.17855,12010000.0
2008-12-18 13:05:00,4.17664,4.17664,4.16827,4.17028,13510000.0
2008-12-18 13:06:00,4.16947,4.17652,4.16478,4.16961,7130000.0
2008-12-18 13:07:00,4.16826,4.17236,4.16294,4.16294,8250000.0
2008-12-18 13:08:00,4.1708,4.1711,4.16158,4.16893,4880000.0
2008-12-18 13:09:00,4.16997,4.17325,4.16384,4.16697,6000000.0
2008-12-18 13:10:00,4.17214,4.17346,4.16461,4.16514,5630000.0
2008-12-18 13:11:00,4.16944,4.17392,4.16198,4.16198,5260000.0
2008-12-18 13:12:00,4.16419,4.17058,4.1617,4.17029,4880000.0
2008-12-18 13:13:00,4.17239,4.17401,4.17239,4.17329,6000000.0
2008-12-18 13:14:00,4.17189,4.17485,4.16925,4.16958,9390000.0
2008-12-18 13:15:00,4.17481,4.17481,4.16787,4.17033,7130000.0
2008-12-18 13:16:00,4.17298,4.17633,4.17081,4.17145,6380000.0
2008-12-18 13:17:00,4.17678,4.17678,4.16865,4.17226,6000000.0
2008-12-18 13:18:00,4.17342,4.17539,4.16555,4.16861,8630000.0
2008-12-18 13:19:00,4.17199,4.17359,4.16778,4.17321,6000000.0
2008-12-18 13:20:00,4.16741,4.17134,4.16208,4.16776,9750000.0
2008-12-18 13:21:00,4.16992,4.16992,4.16102,4.16102,4880000.0
2008-12-18 13:22:00,4.15841,4.16393,4.15575,4.15575,7130000.0
2008-12-18 13:23:00,4.16014,4.1624,4.15277,4.16099,5630000.0
2008-12-18 13:24:00,4.15998,4.15998,4.15028,4.15404,6000000.0
2008-12-18 13:25:00,4.15934,4.16018,4.15246,4.15767,11630000.0
2008-12-18 13:26:00,4.15345,4.16022,4.15345,4.16022,4880000.0
2008-12-18 13:27:00,4.15953,4.16068,4.15049,4.16068,7510000.0
2008-12-18 13:28:00,4.16338,4.16338,4.15794,4.16086,5250000.0
2008-12-18 13:29:00,4.15246,4.16212,4.15246,4.15697,10130000.0
2008-12-18 13:30:00,4.1579,4.16093,4.15763,4.1604,4880000.0
2008-12-18 13:31:00,4.15576,4.1635,4.15576,4.15817,7130000.0
2008-12-18 13:32:00,4.1601,4.16199,4.15047,4.1591,9380000.0
2008-12-18 13:33:00,4.16161,4.16234,4.15419,4.15613,8250000.0
2008-12-18 13:34:00,4.15252,4.16491,4.15252,4.15702,9380000.0
2008-12-18 13:35:00,4.15673,4.1625,4.15616,4.15616,3750000.0
2008-12-18 13:36:00,4.15644,4.16791,4.15644,4.1647,5250000.0
2008-12-18 13:37:00,4.15241,4.16115,4.15241,4.15832,7880000.0
2008-12-18 13:38:00,4.15808,4.16454,4.15784,4.16454,5250000.0
2008-12-18 13:39:00,4.16375,4.16589,4.15958,4.16589,5260000.0
2008-12-18 13:40:00,4.16337,4.16411,4.15374,4.16151,7130000.0
2008-12-18 13:41:00,4.16308,4.16433,4.15374,4.1592,6000000.0
2008-12-18 13:42:00,4.16332,4.16449,4.15523,4.16019,4890000.0
2008-12-18 13:43:00,4.1586,4.16344,4.1577,4.16262,6000000.0
2008-12-18 13:45:00,4.16481,4.17193,4.16073,4.17045,5630000.0
2008-12-18 13:46:00,4.16899,4.17064,4.15868,4.16626,7510000.0
2008-12-18 13:47:00,4.15995,4.16972,4.156,4.16972,6000000.0
2008-12-18 13:48:00,4.16431,4.16993,4.15767,4.16468,7130000.0
2008-12-18 13:49:00,4.166,4.16861,4.16056,4.16273,5260000.0
2008-12-18 13:50:00,4.16509,4.16833,4.15845,4.16148,5260000.0
2008-12-18 13:51:00,4.16565,4.17101,4.1562,4.16134,19890000.0
2008-12-18 13:52:00,4.15959,4.17252,4.15921,4.16133,6010000.0
2008-12-18 13:53:00,4.16488,4.16488,4.15356,4.16234,15030000.0
2008-12-18 13:54:00,4.15717,4.16064,4.15111,4.15115,4880000.0
2008-12-18 13:55:00,4.15488,4.16242,4.14924,4.153,12000000.0
2008-12-18 13:56:00,4.14746,4.1527,4.14745,4.14904,6000000.0
2008-12-18 13:57:00,4.14741,4.15308,4.14731,4.15302,6380000.0
2008-12-18 13:58:00,4.15089,4.15287,4.1458,4.15287,4880000.0
2008-12-18 13:59:00,4.15118,4.15178,4.14222,4.14924,9380000.0
2008-12-18 14:00:00,4.14522,4.15379,4.14522,4.15187,6380000.0
2008-12-18 14:01:00,4.14518,4.14885,4.14278,4.14848,6000000.0
2008-12-18 14:02:00,4.1481,4.1481,4.14179,4.14298,6760000.0
2008-12-18 14:03:00,4.14583,4.15058,4.14015,4.14095,6390000.0
2008-12-18 14:04:00,4.14575,4.14687,4.14064,4.14333,6390000.0
2008-12-18 14:05:00,4.149,4.14947,4.14349,4.14409,9020000.0
2008-12-18 14:06:00,4.14928,4.14928,4.14263,4.14332,5250000.0
2008-12-18 14:07:00,4.14415,4.15153,4.14415,4.14678,7880000.0
2008-12-18 14:08:00,4.15828,4.15881,4.14438,4.15149,8270000.0
2008-12-18 14:09:00,4.15045,4.15625,4.14837,4.15069,9380000.0
2008-12-18 14:10:00,4.14365,4.15201,4.14365,4.14996,6380000.0
2008-12-18 14:11:00,4.15117,4.15324,4.14425,4.14425,4880000.0
2008-12-18 14:12:00,4.15187,4.15372,4.14789,4.15372,7510000.0
2008-12-18 14:13:00,4.15025,4.15451,4.14795,4.15296,6760000.0
2008-12-18 14:14:00,4.15371,4.15371,4.14294,4.14671,12010000.0
2008-12-18 14:15:00,4.15392,4.15394,4.14789,4.15123,10880000.0
2008-12-18 14:16:00,4.15021,4.15546,4.14875,4.15546,8630000.0
2008-12-18 14:17:00,4.1503,4.15518,4.14714,4.15304,6390000.0
2008-12-18 14:18:00,4.15446,4.15487,4.1497,4.15475,6750000.0
2008-12-18 14:19:00,4.15373,4.15619,4.14571,4.14571,7140000.0
2008-12-18 14:20:00,4.15526,4.15526,4.14903,4.15379,10510000.0
2008-12-18 14:21:00,4.15032,4.15614,4.14742,4.14854,10500000.0
2008-12-18 14:22:00,4.14748,4.15216,4.14748,4.14849,6000000.0
2008-12-18 14:23:00,4.15182,4.15182,4.14099,4.14985,10510000.0
2008-12-18 14:24:00,4.14769,4.15269,4.14594,4.15023,6750000.0
2008-12-18 14:25:00,4.14908,4.15092,4.14095,4.14478,11260000.0
2008-12-18 14:26:00,4.15112,4.15326,4.14364,4.15326,6380000.0
2008-12-18 14:28:00,4.15054,4.15703,4.14759,4.1527,6750000.0
2008-12-18 14:29:00,4.15451,4.15498,4.1453,4.15031,13140000.0
2008-12-18 14:30:00,4.15498,4.15502,4.1459,4.14954,9750000.0
2008-12-18 14:31:00,4.15118,4.15317,4.14049,4.15182,6010000.0
2008-12-18 14:32:00,4.15441,4.15453,4.1417,4.15291,7130000.0
2008-12-18 14:33:00,4.14534,4.15267,4.14477,4.15115,6010000.0
2008-12-18 14:34:00,4.15263,4.15263,4.14345,4.15054,7500000.0
2008-12-18 14:35:00,4.14769,4.15182,4.14191,4.14191,6760000.0
2008-12-18 14:36:00,4.15386,4.15386,4.14722,4.14779,6000000.0
2008-12-18 14:37:00,4.14396,4.15347,4.14396,4.15327,7510000.0
2008-12-18 14:38:00,4.14568,4.15435,4.14568,4.15108,7500000.0
2008-12-18 14:39:00,4.15347,4.15347,4.13822,4.15246,7880000.0
2008-12-18 14:40:00,4.15371,4.15371,4.14643,4.14684,5630000.0
2008-12-18 14:41:00,4.14961,4.15358,4.14737,4.15343,5630000.0
2008-12-18 14:42:00,4.15476,4.15781,4.14782,4.15258,7130000.0
2008-12-18 14:43:00,4.15524,4.15619,4.14973,4.15422,6000000.0
2008-12-18 14:44:00,4.15473,4.16082,4.15307,4.15716,7500000.0
2008-12-18 14:45:00,4.15267,4.15593,4.14225,4.14225,4140000.0
2008-12-18 14:46:00,4.14661,4.15423,4.14374,4.14805,6000000.0
2008-12-18 14:47:00,4.14772,4.15241,4.14251,4.15096,7880000.0
2008-12-18 14:48:00,4.14532,4.1496,4.14276,4.14476,7500000.0
2008-12-18 14:49:00,4.14805,4.14805,4.14312,4.14612,6750000.0
2008-12-18 14:50:00,4.14162,4.14795,4.14037,4.14795,7130000.0
2008-12-18 14:51:00,4.14684,4.14765,4.13996,4.14181,6750000.0
2008-12-18 14:52:00,4.1432,4.14791,4.13665,4.14444,7890000.0
2008-12-18 14:53:00,4.14317,4.15199,4.14317,4.14992,5250000.0
2008-12-18 14:54:00,4.14949,4.15176,4.14371,4.14841,4890000.0
2008-12-18 14:55:00,4.14484,4.14949,4.13951,4.14949,5630000.0
2008-12-18 14:56:00,4.14737,4.14897,4.14359,4.14506,6760000.0
2008-12-18 14:57:00,4.14547,4.15038,4.1451,4.1473,5630000.0
2008-12-18 14:58:00,4.14738,4.15125,4.14591,4.14987,8250000.0
2008-12-18 14:59:00,4.15167,4.15167,4.14,4.14206,12760000.0
2008-12-18 15:00:00,4.15266,4.15266,4.14802,4.1526,7880000.0
2008-12-18 15:01:00,4.15095,4.15397,4.14641,4.15254,5250000.0
2008-12-18 15:02:00,4.15055,4.15131,4.14166,4.15125,7510000.0
2008-12-18 15:03:00,4.1498,4.15428,4.14307,4.14717,7500000.0
2008-12-18 15:04:00,4.14954,4.15128,4.14136,4.15128,9000000.0
2008-12-18 15:05:00,4.14454,4.15106,4.14454,4.14927,6010000.0
2008-12-18 15:06:00,4.15029,4.16478,4.15029,4.16478,4880000.0
2008-12-18 15:07:00,4.15946,4.16034,4.14701,4.15994,6000000.0
2008-12-18 15:08:00,4.1506,4.16143,4.1506,4.16047,7880000.0
2008-12-18 15:09:00,4.15722,4.15842,4.1474,4.1474,5630000.0
2008-12-18 15:10:00,4.15159,4.15717,4.14945,4.15397,7880000.0
2008-12-18 15:11:00,4.15166,4.16532,4.15166,4.15664,10500000.0
2008-12-18 15:12:00,4.15685,4.15707,4.14639,4.15609,8250000.0
2008-12-18 15:13:00,4.15467,4.15564,4.1462,4.1462,14260000.0
2008-12-18 15:14:00,4.15751,4.16373,4.15124,4.16048,14260000.0
2008-12-18 15:15:00,4.15406,4.1611,4.14995,4.15914,7140000.0
2008-12-18 15:16:00,4.15101,4.16734,4.15101,4.16394,7140000.0
2008-12-18 15:17:00,4.16799,4.16799,4.15254,4.15836,8250000.0
2008-12-18 15:18:00,4.16064,4.16203,4.15277,4.15957,6750000.0
2008-12-18 15:19:00,4.16201,4.16201,4.155,4.16039,6380000.0
2008-12-18 15:20:00,4.15633,4.16609,4.15191,4.16367,6380000.0
2008-12-18 15:21:00,4.16208,4.16712,4.15177,4.15177,8250000.0
2008-12-18 15:22:00,4.16473,4.16693,4.15955,4.16484,8250000.0
2008-12-18 15:23:00,4.16409,4.16487,4.15493,4.16335,6760000.0
2008-12-18 15:24:00,4.16035,4.16264,4.15028,4.16258,10130000.0
2008-12-18 15:25:00,4.15905,4.15948,4.15173,4.15948,6000000.0
2008-12-18 15:26:00,4.15728,4.16134,4.15223,4.1527,5630000.0
2008-12-18 15:27:00,4.15614,4.15727,4.15057,4.15727,7130000.0
2008-12-18 15:28:00,4.15798,4.1583,4.15073,4.15567,7510000.0
2008-12-18 15:29:00,4.15081,4.15647,4.14561,4.14773,18770000.0
2008-12-18 15:30:00,4.15937,4.15937,4.15148,4.15148,5630000.0
2008-12-18 15:31:00,4.15735,4.15904,4.15466,4.15815,6760000.0
2008-12-18 15:32:00,4.15455,4.15711,4.15019,4.15637,4890000.0
2008-12-18 15:33:00,4.15608,4.15785,4.15067,4.15402,7500000.0
2008-12-18 15:34:00,4.15262,4.15608,4.14939,4.14939,11250000.0
2008-12-18 15:35:00,4.15529,4.15529,4.14501,4.15246,8650000.0
2008-12-18 15:36:00,4.1514,4.1514,4.14255,4.14675,8630000.0
2008-12-18 15:37:00,4.14244,4.15264,4.14241,4.14241,8250000.0
2008-12-18 15:38:00,4.14849,4.15121,4.14849,4.14926,5630000.0
2008-12-18 15:39:00,4.14505,4.14829,4.13602,4.14537,9010000.0
2008-12-18 15:40:00,4.14705,4.14964,4.13819,4.14024,10500000.0
2008-12-18 15:41:00,4.13857,4.13857,4.12706,4.12706,6380000.0
2008-12-18 15:42:00,4.13633,4.14023,4.1287,4.13745,8250000.0
2008-12-18 15:43:00,4.13299,4.1407,4.13299,4.13523,6380000.0
2008-12-18 15:44:00,4.13601,4.14048,4.12978,4.13705,10520000.0
2008-12-18 15:45:00,4.13761,4.13776,4.1337,4.13736,6760000.0
2008-12-18 15:46:00,4.13751,4.14036,4.13515,4.13515,5250000.0
2008-12-18 15:47:00,4.14002,4.14033,4.13398,4.13866,6000000.0
2008-12-18 15:48:00,4.14447,4.14555,4.13728,4.14435,4880000.0
2008-12-18 15:49:00,4.14565,4.14579,4.13949,4.14032,8630000.0
2008-12-18 15:50:00,4.14589,4.14589,4.14035,4.14565,6760000.0
2008-12-18 15:51:00,4.13877,4.14458,4.13584,4.14192,5630000.0
2008-12-18 15:52:00,4.13639,4.14077,4.13408,4.13408,5250000.0
2008-12-18 15:53:00,4.14393,4.14463,4.13986,4.14097,8630000.0
2008-12-18 15:54:00,4.14344,4.14344,4.13185,4.13185,5630000.0
2008-12-18 15:55:00,4.13959,4.13972,4.13341,4.1374,6380000.0
2008-12-18 15:56:00,4.13398,4.13745,4.12809,4.12809,8250000.0
2008-12-18 15:57:00,4.13569,4.13676,4.12781,4.13528,8250000.0
2008-12-18 15:58:00,4.13592,4.13592,4.13341,4.13402,6380000.0
2008-12-18 15:59:00,4.13042,4.13391,4.12666,4.1274,9750000.0
2008-12-18 16:00:00,4.13275,4.13275,4.12593,4.12896,4880000.0
2008-12-18 16:01:00,4.12325,4.12938,4.12067,4.12067,8250000.0
2008-12-18 16:02:00,4.11837,4.12245,4.11837,4.11987,6000000.0
2008-12-18 16:03:00,4.12137,4.12359,4.11584,4.12284,4880000.0
2008-12-18 16:04:00,4.11995,4.12111,4.11333,4.12028,6010000.0
2008-12-18 16:05:00,4.11337,4.11967,4.11075,4.11967,6010000.0
2008-12-18 16:06:00,4.11486,4.12357,4.11486,4.12071,7880000.0
2008-12-18 16:07:00,4.11637,4.12306,4.11333,4.11333,5630000.0
2008-12-18 16:08:00,4.12056,4.12829,4.11742,4.1226,7130000.0
2008-12-18 16:09:00,4.12779,4.13283,4.11707,4.1287,6390000.0
2008-12-18 16:10:00,4.12677,4.13003,4.1234,4.13003,6750000.0
2008-12-18 16:11:00,4.12827,4.12827,4.11641,4.12646,5250000.0
2008-12-18 16:12:00,4.11982,4.12679,4.11301,4.11699,5640000.0
2008-12-18 16:13:00,4.12389,4.12389,4.113,4.11745,4880000.0
2008-12-18 16:14:00,4.12032,4.12346,4.11693,4.12195,13140000.0
2008-12-18 16:15:00,4.12208,4.12208,4.1085,4.11982,14630000.0
2008-12-18 16:16:00,4.1225,4.1225,4.11489,4.11499,6010000.0
2008-12-18 16:17:00,4.11044,4.11712,4.11044,4.11422,4880000.0
2008-12-18 16:18:00,4.10338,4.1095,4.0984,4.10328,5630000.0
2008-12-18 16:19:00,4.10308,4.10415,4.09285,4.09974,7500000.0
2008-12-18 16:20:00,4.09512,4.09786,4.09034,4.0963,7880000.0
2008-12-18 16:21:00,4.10207,4.1062,4.0937,4.10188,10130000.0
2008-12-18 16:22:00,4.10411,4.10411,4.08938,4.09804,6000000.0
2008-12-18 16:23:00,4.10187,4.10283,4.09334,4.09814,6380000.0
2008-12-18 16:24:00,4.1015,4.10274,4.09302,4.09302,9010000.0
2008-12-18 16:25:00,4.09989,4.10223,4.09226,4.10222,7500000.0
2008-12-18 16:26:00,4.09934,4.10443,4.09729,4.1025,6000000.0
2008-12-18 16:27:00,4.10221,4.10313,4.09658,4.10235,5260000.0
2008-12-18 16:28:00,4.10371,4.10542,4.09816,4.10064,6010000.0
2008-12-18 16:29:00,4.10019,4.10578,4.09894,4.10578,7500000.0
2008-12-18 16:30:00,4.10109,4.10498,4.09838,4.10389,4880000.0
2008-12-18 16:31:00,4.10133,4.10473,4.09115,4.10473,5260000.0
2008-12-18 16:32:00,4.10432,4.10482,4.09335,4.09833,7130000.0
2008-12-18 16:33:00,4.10194,4.10312,4.09358,4.09814,7500000.0
2008-12-18 16:34:00,4.10172,4.10172,4.08361,4.0921,7500000.0
2008-12-18 16:35:00,4.09557,4.09557,4.08769,4.09551,12760000.0
2008-12-18 16:36:00,4.0848,4.09352,4.0848,4.08567,6760000.0
2008-12-18 16:37:00,4.09143,4.0951,4.08847,4.09243,6760000.0
2008-12-18 16:38:00,4.08876,4.09149,4.08618,4.08721,6380000.0
2008-12-18 16:39:00,4.08719,4.09233,4.08121,4.08121,6750000.0
2008-12-18 16:40:00,4.09064,4.09064,4.08085,4.08111,6000000.0
2008-12-18 16:41:00,4.08199,4.08774,4.07794,4.07794,8640000.0
2008-12-18 16:42:00,4.08281,4.08666,4.07765,4.08656,7880000.0
2008-12-18 16:43:00,4.08221,4.08829,4.07711,4.08443,7880000.0
2008-12-18 16:44:00,4.08719,4.08719,4.08008,4.08112,9010000.0
2008-12-18 16:45:00,4.08732,4.08732,4.078,4.08292,4510000.0
2008-12-18 16:46:00,4.08291,4.08291,4.07558,4.07558,10130000.0
2008-12-18 16:47:00,4.07353,4.08469,4.07353,4.08187,6380000.0
2008-12-18 16:48:00,4.08036,4.08997,4.08036,4.08997,5630000.0
2008-12-18 16:49:00,4.08578,4.08758,4.07728,4.08556,6750000.0
2008-12-18 16:50:00,4.0836,4.08747,4.08024,4.08747,7880000.0
2008-12-18 16:51:00,4.08216,4.08948,4.07894,4.08217,5260000.0
2008-12-18 16:52:00,4.08364,4.08884,4.07959,4.08777,7880000.0
2008-12-18 16:53:00,4.08807,4.08807,4.07772,4.08227,4880000.0
2008-12-18 16:54:00,4.0767,4.08674,4.07629,4.08306,8630000.0
2008-12-18 16:55:00,4.08485,4.09004,4.08453,4.08807,5630000.0
2008-12-18 16:56:00,4.08812,4.0945,4.07859,4.09073,10500000.0
2008-12-18 16:57:00,4.09223,4.09223,4.08403,4.09171,5250000.0
2008-12-18 16:58:00,4.087,4.0947,4.087,4.09374,6750000.0
2008-12-18 16:59:00,4.09509,4.09509,4.08615,4.09151,10500000.0
2008-12-18 17:00:00,4.08913,4.09425,4.08282,4.08282,7500000.0
2008-12-18 17:01:00,4.08856,4.0913,4.08184,4.08758,8250000.0
2008-12-18 17:02:00,4.09113,4.09734,4.08842,4.09452,6000000.0
2008-12-18 17:03:00,4.09283,4.09423,4.08408,4.08877,7500000.0
2008-12-18 17:04:00,4.08753,4.09282,4.08546,4.09254,8250000.0
2008-12-18 17:05:00,4.08347,4.08909,4.08299,4.08909,5250000.0
2008-12-18 17:06:00,4.09,4.09139,4.08388,4.08847,6000000.0
2008-12-18 17:07:00,4.08629,4.09065,4.08471,4.09034,7500000.0
2008-12-18 17:08:00,4.0848,4.09493,4.0848,4.09225,7510000.0
2008-12-18 17:09:00,4.09387,4.09435,4.08168,4.09223,7130000.0
2008-12-18 17:10:00,4.09413,4.09513,4.0857,4.09413,4510000.0
2008-12-18 17:11:00,4.09057,4.09495,4.08637,4.09495,4880000.0
2008-12-18 17:12:00,4.09547,4.09883,4.09278,4.09504,5630000.0
2008-12-18 17:13:00,4.09387,4.10156,4.0891,4.09603,7880000.0
2008-12-18 17:14:00,4.09885,4.10327,4.09662,4.09745,7500000.0
2008-12-18 17:15:00,4.1044,4.1044,4.09511,4.09875,7130000.0
2008-12-18 17:16:00,4.09865,4.10291,4.09254,4.09938,6000000.0
2008-12-18 17:17:00,4.09413,4.1016,4.09344,4.1006,8260000.0
2008-12-18 17:18:00,4.10035,4.10044,4.09184,4.09184,4880000.0
2008-12-18 17:19:00,4.09459,4.0974,4.09028,4.09447,6760000.0
2008-12-18 17:20:00,4.0979,4.10132,4.09312,4.09852,6380000.0
2008-12-18 17:21:00,4.09542,4.09928,4.08849,4.09136,20630000.0
2008-12-18 17:22:00,4.10148,4.10463,4.09341,4.10252,8250000.0
2008-12-18 17:23:00,4.09942,4.10665,4.09733,4.10326,8250000.0
2008-12-18 17:24:00,4.10345,4.10345,4.09463,4.09862,5630000.0
2008-12-18 17:25:00,4.10205,4.10806,4.09733,4.09794,20260000.0
2008-12-18 17:26:00,4.10483,4.10575,4.09975,4.09975,8250000.0
2008-12-18 17:27:00,4.10377,4.10377,4.09351,4.09351,6000000.0
2008-12-18 17:28:00,4.104,4.104,4.09285,4.10128,4880000.0
2008-12-18 17:29:00,4.09395,4.10305,4.09293,4.09737,18380000.0
2008-12-18 17:30:00,4.10123,4.10235,4.09391,4.10235,7880000.0
2008-12-18 17:31:00,4.09908,4.09908,4.08803,4.09589,5250000.0
2008-12-18 17:32:00,4.09969,4.09969,4.09325,4.09543,6000000.0
2008-12-18 17:33:00,4.09156,4.09785,4.08362,4.09404,7510000.0
2008-12-18 17:34:00,4.09234,4.09655,4.0858,4.08731,8250000.0
2008-12-18 17:35:00,4.09241,4.09909,4.08759,4.0915,19150000.0
2008-12-18 17:36:00,4.08809,4.10077,4.08668,4.08964,6760000.0
2008-12-18 17:37:00,4.09259,4.09685,4.09049,4.09211,8250000.0
2008-12-18 17:38:00,4.09412,4.0997,4.08853,4.09149,5260000.0
2008-12-18 17:39:00,4.08948,4.09475,4.08563,4.08678,19520000.0
2008-12-18 17:40:00,4.09079,4.09121,4.08617,4.09121,6380000.0
2008-12-18 17:41:00,4.08191,4.09252,4.08191,4.09252,6750000.0
2008-12-18 17:42:00,4.09141,4.09367,4.08024,4.08024,5630000.0
2008-12-18 17:43:00,4.08943,4.09387,4.085,4.09284,6750000.0
2008-12-18 17:44:00,4.09548,4.10163,4.09287,4.09744,7880000.0
2008-12-18 17:45:00,4.10185,4.10511,4.09986,4.09986,6000000.0
2008-12-18 17:46:00,4.10282,4.10492,4.09961,4.09961,4880000.0
2008-12-18 17:47:00,4.10397,4.10599,4.09627,4.10599,5250000.0
2008-12-18 17:48:00,4.107,4.11018,4.09856,4.10904,7510000.0
2008-12-18 17:49:00,4.10579,4.11004,4.10472,4.10506,5270000.0
2008-12-18 17:50:00,4.10626,4.11066,4.10348,4.11066,5250000.0
2008-12-18 17:51:00,4.11193,4.11193,4.10519,4.10839,6000000.0
2008-12-18 17:52:00,4.10829,4.11444,4.10257,4.11444,4510000.0
2008-12-18 17:53:00,4.11412,4.11905,4.10827,4.11858,7500000.0
2008-12-18 17:54:00,4.11939,4.11939,4.1127,4.11569,5250000.0
2008-12-18 17:55:00,4.12668,4.12724,4.11931,4.11931,5250000.0
2008-12-18 17:56:00,4.11967,4.12398,4.11328,4.12227,6000000.0
2008-12-18 17:57:00,4.11946,4.12442,4.11309,4.11671,20260000.0
2008-12-18 17:58:00,4.12416,4.1246,4.11257,4.11746,8250000.0
2008-12-18 17:59:00,4.11935,4.11935,4.10311,4.10311,15010000.0
2008-12-18 18:00:00,4.10654,4.11665,4.10154,4.10836,7880000.0
2008-12-18 18:01:00,4.10283,4.10505,4.09843,4.10025,7510000.0
2008-12-18 18:02:00,4.09114,4.10451,4.09114,4.10022,6020000.0
2008-12-18 18:03:00,4.10429,4.10578,4.09565,4.10106,7500000.0
2008-12-18 18:04:00,4.09237,4.10267,4.09237,4.1008,8630000.0
2008-12-18 18:05:00,4.09573,4.10263,4.09573,4.10177,7130000.0
2008-12-18 18:06:00,4.107,4.109,4.09914,4.10477,7510000.0
2008-12-18 18:07:00,4.10453,4.10453,4.09158,4.10301,4880000.0
2008-12-18 18:08:00,4.10204,4.10253,4.08859,4.0923,5630000.0
2008-12-18 18:09:00,4.09258,4.10025,4.09258,4.09952,6750000.0
2008-12-18 18:10:00,4.10054,4.11135,4.09877,4.10983,7880000.0
2008-12-18 18:11:00,4.11312,4.11314,4.10941,4.11192,4880000.0
2008-12-18 18:12:00,4.11326,4.11489,4.10541,4.10993,7500000.0
2008-12-18 18:13:00,4.11487,4.11487,4.10758,4.11307,5630000.0
2008-12-18 18:14:00,4.1101,4.1101,4.09141,4.10791,12380000.0
2008-12-18 18:15:00,4.10258,4.10773,4.09666,4.10734,8260000.0
2008-12-18 18:16:00,4.10008,4.11308,4.10008,4.11001,7510000.0
2008-12-18 18:17:00,4.10885,4.10885,4.10347,4.10812,7880000.0
2008-12-18 18:18:00,4.10754,4.10968,4.10265,4.1094,5630000.0
2008-12-18 18:19:00,4.10758,4.10896,4.1043,4.10896,3000000.0
2008-12-18 18:20:00,4.10595,4.10972,4.1059,4.10943,4500000.0
2008-12-18 18:23:00,4.10228,4.10512,4.09652,4.10313,3760000.0
2008-12-18 18:24:00,4.09637,4.10424,4.09391,4.09707,7880000.0
2008-12-18 18:25:00,4.10323,4.10605,4.10097,4.10465,4880000.0
2008-12-18 18:26:00,4.09748,4.10825,4.09748,4.10245,5630000.0
2008-12-18 18:27:00,4.10475,4.10475,4.09653,4.09806,3000000.0
2008-12-18 18:29:00,4.10548,4.11039,4.09644,4.10075,15770000.0
2008-12-18 18:30:00,4.10626,4.10626,4.09603,4.10025,4500000.0
2008-12-18 18:31:00,4.09895,4.10198,4.0933,4.09873,7510000.0
2008-12-18 18:32:00,4.09635,4.10426,4.09616,4.10369,9390000.0
2008-12-18 18:33:00,4.1,4.10716,4.09674,4.09892,13140000.0
2008-12-18 18:34:00,4.0999,4.10435,4.09102,4.09102,4880000.0
2008-12-18 18:35:00,4.10432,4.10604,4.10112,4.10188,4130000.0
2008-12-18 18:36:00,4.10091,4.10587,4.09693,4.09693,7880000.0
2008-12-18 18:37:00,4.1061,4.1061,4.10051,4.10492,7500000.0
2008-12-18 18:40:00,4.10183,4.10569,4.10183,4.10569,1500000.0
2008-12-18 18:41:00,4.09614,4.09614,4.09304,4.09304,1500000.0
2008-12-18 18:42:00,4.09484,4.09945,4.09362,4.09773,3760000.0
2008-12-18 18:43:00,4.10072,4.10228,4.10072,4.10072,3750000.0
2008-12-18 18:44:00,4.09935,4.09967,4.08807,4.0976,8260000.0
2008-12-18 18:45:00,4.10032,4.10032,4.09484,4.09578,4510000.0
2008-12-18 18:46:00,4.09539,4.10191,4.09539,4.09555,6760000.0
2008-12-18 18:47:00,4.09986,4.10119,4.09158,4.09274,6760000.0
2008-12-18 18:48:00,4.09756,4.10105,4.08822,4.09185,5260000.0
2008-12-18 18:49:00,4.09226,4.09668,4.08996,4.09129,5630000.0
2008-12-18 18:50:00,4.09634,4.09719,4.09097,4.09526,7510000.0
2008-12-18 18:51:00,4.09753,4.09896,4.09414,4.09896,4140000.0
2008-12-18 18:52:00,4.0951,4.0975,4.09077,4.093,5630000.0
2008-12-18 18:53:00,4.0869,4.09211,4.0869,4.09015,3750000.0
2008-12-18 18:55:00,4.09485,4.09485,4.08813,4.08966,4500000.0
2008-12-18 18:56:00,4.08961,4.09414,4.0843,4.09202,8250000.0
2008-12-18 18:58:00,4.08479,4.08835,4.0795,4.08628,4500000.0
2008-12-18 18:59:00,4.09156,4.09238,4.08282,4.08957,12000000.0
2008-12-18 19:00:00,4.09142,4.09142,4.08776,4.08947,3000000.0
2008-12-18 19:04:00,4.08695,4.09065,4.08025,4.08657,4880000.0
2008-12-18 19:08:00,4.08109,4.09115,4.08109,4.08932,2630000.0
2008-12-18 19:09:00,4.08949,4.08949,4.08485,4.08485,1500000.0
2008-12-18 19:10:00,4.07912,4.08759,4.07849,4.08449,5250000.0
2008-12-18 19:11:00,4.07996,4.08946,4.07919,4.07919,9750000.0
2008-12-18 19:12:00,4.08741,4.08974,4.08128,4.08974,5250000.0
2008-12-18 19:13:00,4.08363,4.08887,4.0821,4.08572,7500000.0
2008-12-18 19:14:00,4.0891,4.0891,4.07831,4.08849,8250000.0
2008-12-18 19:15:00,4.08919,4.09066,4.0791,4.08303,4500000.0
2008-12-18 19:16:00,4.08966,4.08966,4.08484,4.08944,4500000.0
2008-12-18 19:18:00,4.08464,4.08464,4.08423,4.08423,1500000.0
2008-12-18 19:19:00,4.08194,4.08856,4.07824,4.08856,6000000.0
2008-12-18 19:20:00,4.08911,4.08911,4.08233,4.08382,2250000.0
2008-12-18 19:21:00,4.08383,4.09035,4.0811,4.09035,6000000.0
2008-12-18 19:23:00,4.08547,4.09,4.08021,4.08743,4880000.0
2008-12-18 19:26:00,4.08886,4.08886,4.0798,4.0887,3750000.0
2008-12-18 19:27:00,4.08345,4.08982,4.08077,4.08946,8250000.0
2008-12-18 19:28:00,4.08905,4.08933,4.08905,4.08933,1500000.0
2008-12-18 19:30:00,4.08878,4.08932,4.08878,4.08932,1500000.0
2008-12-18 19:31:00,4.09002,4.09002,4.08556,4.08844,3000000.0
2008-12-18 19:32:00,4.08371,4.08883,4.07747,4.08678,5250000.0
2008-12-18 19:33:00,4.08102,4.08898,4.07769,4.07969,9380000.0
2008-12-18 19:35:00,4.08956,4.08956,4.08495,4.08495,1500000.0
2008-12-18 19:36:00,4.08344,4.08445,4.07491,4.08305,4510000.0
2008-12-18 19:37:00,4.08552,4.08552,4.08032,4.08111,5260000.0
2008-12-18 19:38:00,4.07736,4.08045,4.07064,4.07064,5250000.0
2008-12-18 19:39:00,4.07975,4.08195,4.07359,4.08195,5630000.0
2008-12-18 19:40:00,4.08286,4.08393,4.07356,4.07904,7510000.0
2008-12-18 19:44:00,4.07669,4.08442,4.07394,4.07949,5250000.0
2008-12-18 19:45:00,4.08771,4.08771,4.08103,4.08573,3750000.0
2008-12-18 19:46:00,4.08306,4.08719,4.07788,4.08719,6750000.0
2008-12-18 19:47:00,4.08164,4.08164,4.07655,4.07655,1500000.0
2008-12-18 19:49:00,4.0848,4.08879,4.07901,4.08588,4880000.0
2008-12-18 19:51:00,4.08742,4.0876,4.07703,4.08592,9010000.0
2008-12-18 19:53:00,4.08376,4.09008,4.08375,4.08826,3750000.0
2008-12-18 19:54:00,4.08003,4.08805,4.07589,4.08805,10500000.0
2008-12-18 19:56:00,4.08769,4.08769,4.08715,4.08715,1500000.0
2008-12-18 19:57:00,4.08372,4.08372,4.07927,4.07927,1500000.0
2008-12-18 19:58:00,4.08516,4.08915,4.08413,4.0888,6000000.0
2008-12-18 19:59:00,4.08423,4.09223,4.08199,4.09025,8250000.0
2008-12-18 20:00:00,4.09005,4.09053,4.08497,4.08799,4500000.0
2008-12-18 20:02:00,4.08972,4.08972,4.08495,4.08495,1130000.0
2008-12-18 20:03:00,4.08197,4.08602,4.07662,4.08387,4510000.0
2008-12-18 20:04:00,4.08477,4.08586,4.07833,4.07833,5630000.0
2008-12-18 20:05:00,4.07551,4.07796,4.06871,4.06871,4880000.0
2008-12-18 20:07:00,4.07816,4.08197,4.07155,4.07972,9390000.0
2008-12-18 20:10:00,4.07433,4.08687,4.07433,4.08181,12000000.0
2008-12-18 20:11:00,4.07851,4.08208,4.07851,4.07979,3000000.0
2008-12-18 20:12:00,4.08562,4.09244,4.08245,4.08644,7130000.0
2008-12-18 20:13:00,4.09004,4.09247,4.08379,4.08379,7500000.0
2008-12-18 20:14:00,4.08212,4.08824,4.07837,4.08574,15010000.0
2008-12-18 20:15:00,4.08355,4.0865,4.08288,4.08533,4130000.0
2008-12-18 20:16:00,4.08553,4.08553,4.08324,4.08324,3000000.0
2008-12-18 20:17:00,4.086,4.08688,4.07771,4.08535,4500000.0
2008-12-18 20:18:00,4.08549,4.08964,4.07915,4.08251,4880000.0
2008-12-18 20:19:00,4.08641,4.08712,4.08225,4.08665,5250000.0
2008-12-18 20:20:00,4.08433,4.08979,4.08433,4.08716,4500000.0
2008-12-18 20:21:00,4.08261,4.09037,4.08261,4.09037,3750000.0
2008-12-18 20:22:00,4.09158,4.09158,4.08399,4.08622,5630000.0
2008-12-18 20:27:00,4.08882,4.09318,4.08328,4.09011,4880000.0
2008-12-18 20:30:00,4.09193,4.09193,4.09193,4.09193,750000.0
2008-12-18 20:31:00,4.08882,4.09329,4.08338,4.0903,4880000.0
2008-12-18 20:32:00,4.09302,4.09302,4.08759,4.08828,6000000.0
2008-12-18 20:35:00,4.08962,4.09402,4.08393,4.09083,5250000.0
2008-12-18 20:39:00,4.08399,4.09271,4.0832,4.0832,2260000.0
2008-12-18 20:40:00,4.08963,4.09318,4.08348,4.09059,4510000.0
2008-12-18 20:44:00,4.09911,4.1024,4.09204,4.09551,25500000.0
2008-12-18 20:45:00,4.09959,4.10405,4.09749,4.09749,2250000.0
2008-12-18 20:53:00,4.0999,4.10513,4.09431,4.10102,4140000.0
2008-12-18 20:55:00,4.09563,4.10516,4.09556,4.10266,3000000.0
2008-12-18 20:56:00,4.09992,4.10487,4.09423,4.10099,4880000.0
2008-12-18 21:00:00,4.10396,4.10396,4.10396,4.10396,750000.0
2008-12-18 21:01:00,4.09902,4.10574,4.09286,4.09855,4140000.0
2008-12-18 21:02:00,4.09797,4.09797,4.09188,4.09188,6000000.0
2008-12-18 21:04:00,4.08576,4.08576,4.08518,4.08518,1130000.0
2008-12-18 21:05:00,4.08943,4.09399,4.08425,4.09127,5250000.0
2008-12-18 21:14:00,4.09348,4.10289,4.091,4.09408,10500000.0
2008-12-18 21:15:00,4.09393,4.10243,4.09194,4.10146,6380000.0
2008-12-18 21:16:00,4.1003,4.1003,4.08867,4.09708,6760000.0
2008-12-18 21:20:00,4.09165,4.10105,4.09095,4.09863,5260000.0
2008-12-18 21:21:00,4.10084,4.10193,4.09131,4.09934,4880000.0
2008-12-18 21:22:00,4.10358,4.10448,4.10027,4.10027,6000000.0
2008-12-18 21:23:00,4.09919,4.10378,4.09422,4.09422,4140000.0
2008-12-18 21:25:00,4.10215,4.10656,4.09646,4.10351,5250000.0
2008-12-18 21:28:00,4.10181,4.1047,4.0994,4.1047,4500000.0
2008-12-18 21:29:00,4.10065,4.10712,4.09772,4.10712,7510000.0
2008-12-18 21:30:00,4.10579,4.10994,4.10189,4.10475,6750000.0
2008-12-18 21:35:00,4.09782,4.09782,4.09782,4.09782,750000.0
2008-12-18 21:36:00,4.10015,4.10662,4.09722,4.10662,8250000.0
2008-12-18 21:37:00,4.10323,4.10323,4.09889,4.09889,3000000.0
2008-12-18 21:38:00,4.10109,4.10109,4.09703,4.09703,1500000.0
2008-12-18 21:45:00,4.10207,4.10612,4.09672,4.10397,5250000.0
2008-12-18 21:54:00,4.10104,4.10536,4.09525,4.10227,4140000.0
2008-12-18 21:56:00,4.10196,4.10543,4.09584,4.10265,4140000.0
2008-12-18 22:00:00,4.10217,4.10622,4.09682,4.10407,4510000.0
2008-12-18 22:06:00,4.10875,4.10875,4.09736,4.10852,4130000.0
2008-12-18 22:07:00,4.10721,4.11312,4.10037,4.11085,5250000.0
2008-12-18 22:08:00,4.11981,4.11981,4.11393,4.11555,6000000.0
2008-12-18 22:09:00,4.11704,4.12561,4.11347,4.11347,4880000.0
2008-12-18 22:10:00,4.12079,4.12082,4.11462,4.12069,5630000.0
2008-12-18 22:11:00,4.11259,4.11259,4.10258,4.10879,7880000.0
2008-12-18 22:12:00,4.10901,4.11286,4.10234,4.10619,7890000.0
2008-12-18 22:13:00,4.11002,4.11123,4.10584,4.10942,6760000.0
2008-12-18 22:15:00,4.11677,4.12082,4.11142,4.11867,5250000.0
2008-12-18 22:17:00,4.11943,4.11992,4.11069,4.11992,3750000.0
2008-12-18 22:18:00,4.11411,4.1201,4.10927,4.1201,4130000.0
2008-12-18 22:19:00,4.12347,4.12749,4.11882,4.12382,3000000.0
2008-12-18 22:20:00,4.12113,4.12429,4.11788,4.12181,6000000.0
2008-12-18 22:21:00,4.12507,4.12507,4.12122,4.12122,1500000.0
2008-12-18 22:22:00,4.11927,4.12456,4.113,4.12456,3750000.0
2008-12-18 22:23:00,4.11887,4.12486,4.11251,4.12367,7880000.0
2008-12-18 22:24:00,4.11931,4.12496,4.11511,4.12496,3750000.0
2008-12-18 22:25:00,4.125,4.12558,4.12006,4.12558,3750000.0
2008-12-18 22:26:00,4.12381,4.12541,4.11957,4.12109,3380000.0
2008-12-18 22:27:00,4.12442,4.12442,4.11793,4.12192,3750000.0
2008-12-18 22:28:00,4.12166,4.12572,4.12034,4.12572,4880000.0
2008-12-18 22:29:00,4.11879,4.12753,4.11554,4.1267,8250000.0
2008-12-18 22:30:00,4.12424,4.125,4.11521,4.125,4500000.0
2008-12-18 22:31:00,4.12145,4.12727,4.12145,4.12562,5250000.0
2008-12-18 22:32:00,4.11568,4.12358,4.11568,4.11897,3750000.0
2008-12-18 22:33:00,4.12296,4.12603,4.12296,4.12603,3750000.0
2008-12-18 22:34:00,4.11463,4.11463,4.10292,4.10308,6750000.0
2008-12-18 22:35:00,4.11561,4.11561,4.11156,4.1151,4880000.0
2008-12-18 22:36:00,4.11557,4.11557,4.10987,4.11471,3000000.0
2008-12-18 22:38:00,4.1117,4.11678,4.10614,4.11293,4880000.0
2008-12-18 22:41:00,4.11363,4.11386,4.10768,4.11386,3750000.0
2008-12-18 22:42:00,4.09771,4.09771,4.09334,4.09334,1130000.0
2008-12-18 22:43:00,4.08902,4.09893,4.08902,4.09773,7130000.0
2008-12-18 22:44:00,4.09389,4.10146,4.08933,4.08933,9000000.0
2008-12-18 22:45:00,4.09167,4.09578,4.09167,4.09572,3000000.0
2008-12-18 22:48:00,4.09661,4.10005,4.09535,4.10005,1510000.0
2008-12-18 22:49:00,4.09779,4.09823,4.08839,4.09708,5250000.0
2008-12-18 22:50:00,4.10072,4.10099,4.09696,4.09696,5630000.0
2008-12-18 22:51:00,4.09501,4.10035,4.09096,4.09096,4510000.0
2008-12-18 22:52:00,4.10089,4.10089,4.09447,4.10037,5630000.0
2008-12-18 22:53:00,4.10345,4.10345,4.0923,4.09975,8250000.0
2008-12-18 22:54:00,4.1003,4.12048,4.1003,4.11379,8630000.0
2008-12-18 22:55:00,4.11986,4.12586,4.11927,4.12394,6390000.0
2008-12-18 22:56:00,4.1257,4.12572,4.11632,4.12038,10140000.0
2008-12-18 22:59:00,4.12399,4.12399,4.12067,4.12067,1500000.0
2008-12-18 23:00:00,4.1232,4.12671,4.11333,4.12297,4510000.0
2008-12-18 23:01:00,4.13148,4.13148,4.12594,4.12656,6000000.0
2008-12-18 23:02:00,4.12572,4.13576,4.12471,4.12471,4510000.0
2008-12-18 23:03:00,4.13658,4.13784,4.12448,4.13784,5630000.0
2008-12-18 23:04:00,4.13185,4.13185,4.11952,4.12438,7890000.0
2008-12-18 23:05:00,4.12752,4.13729,4.12421,4.12676,8260000.0
2008-12-18 23:06:00,4.13015,4.13048,4.12521,4.12993,6390000.0
2008-12-18 23:07:00,4.11779,4.12572,4.11167,4.12134,10510000.0
2008-12-18 23:08:00,4.12379,4.12931,4.11815,4.12052,10500000.0
2008-12-18 23:09:00,4.13217,4.13217,4.12303,4.12627,6010000.0
2008-12-18 23:10:00,4.13273,4.1329,4.12713,4.12908,8260000.0
2008-12-18 23:11:00,4.12882,4.13397,4.12876,4.12949,4890000.0
2008-12-18 23:14:00,4.12248,4.12248,4.113,4.11715,3750000.0
2008-12-18 23:15:00,4.11668,4.12012,4.10777,4.11901,10130000.0
2008-12-18 23:16:00,4.11573,4.12154,4.11536,4.11864,5250000.0
2008-12-18 23:17:00,4.12258,4.12258,4.11657,4.12199,3000000.0
2008-12-18 23:18:00,4.11749,4.12382,4.11438,4.12121,7140000.0
2008-12-18 23:21:00,4.10106,4.1075,4.10106,4.1014,6000000.0
2008-12-18 23:22:00,4.10148,4.10572,4.09877,4.10377,4130000.0
2008-12-18 23:23:00,4.10408,4.10492,4.10021,4.10055,4500000.0
2008-12-18 23:24:00,4.10269,4.10277,4.09691,4.10275,4510000.0
2008-12-18 23:25:00,4.09813,4.10337,4.09576,4.10092,5250000.0
2008-12-18 23:26:00,4.09422,4.09902,4.08786,4.09447,6760000.0
2008-12-18 23:27:00,4.08859,4.09394,4.08843,4.08843,6000000.0
2008-12-18 23:28:00,4.08711,4.09282,4.08711,4.08737,3750000.0
2008-12-18 23:29:00,4.0859,4.09317,4.08211,4.09315,9380000.0
2008-12-18 23:30:00,4.0944,4.09774,4.09051,4.0957,6760000.0
2008-12-18 23:31:00,4.08956,4.09389,4.08956,4.09133,4500000.0
2008-12-18 23:32:00,4.09405,4.0944,4.0886,4.09385,7130000.0
2008-12-18 23:33:00,4.09576,4.09834,4.08595,4.09834,7500000.0
2008-12-18 23:34:00,4.10047,4.10047,4.08713,4.09076,7510000.0
2008-12-18 23:35:00,4.09402,4.10087,4.09161,4.0999,8630000.0
2008-12-18 23:36:00,4.09352,4.09352,4.08277,4.08886,7880000.0
2008-12-18 23:37:00,4.08798,4.09405,4.08569,4.09022,7500000.0
2008-12-18 23:38:00,4.0924,4.0924,4.07999,4.08724,9000000.0
2008-12-18 23:39:00,4.092,4.09391,4.0864,4.08827,8260000.0
2008-12-18 23:40:00,4.08835,4.0941,4.08478,4.09371,6000000.0
2008-12-18 23:41:00,4.09405,4.09405,4.0886,4.09283,8630000.0
2008-12-18 23:43:00,4.09239,4.09239,4.09034,4.09034,1500000.0
2008-12-18 23:44:00,4.09082,4.09532,4.08515,4.0921,4880000.0
2008-12-18 23:45:00,4.09602,4.09602,4.08974,4.08988,6000000.0
2008-12-18 23:46:00,4.09795,4.1039,4.09527,4.09527,4510000.0
2008-12-18 23:47:00,4.10361,4.10484,4.0974,4.10484,5630000.0
2008-12-18 23:48:00,4.10487,4.10487,4.0932,4.10012,7880000.0
2008-12-18 23:50:00,4.10512,4.10604,4.09955,4.10094,5250000.0
2008-12-18 23:51:00,4.10107,4.10558,4.09501,4.10028,4880000.0
2008-12-18 23:52:00,4.10579,4.10579,4.09906,4.09931,4880000.0
2008-12-18 23:53:00,4.09965,4.10464,4.0955,4.0955,7500000.0
2008-12-18 23:54:00,4.10601,4.10601,4.10062,4.1009,3380000.0
2008-12-18 23:55:00,4.10201,4.10507,4.09787,4.10456,5250000.0
2008-12-18 23:56:00,4.10149,4.1058,4.09674,4.10386,9380000.0
2008-12-18 23:57:00,4.10029,4.10768,4.09818,4.10108,8630000.0
2008-12-18 23:58:00,4.09922,4.10549,4.09922,4.09987,6750000.0
2008-12-18 23:59:00,4.09571,4.10914,4.09471,4.10615,11250000.0
2008-12-19 00:00:00,4.10247,4.10433,4.09878,4.10026,6000000.0
2008-12-19 00:01:00,4.10332,4.10656,4.09709,4.10085,7130000.0
2008-12-19 00:02:00,4.10041,4.10533,4.09443,4.1035,12010000.0
2008-12-19 00:03:00,4.09531,4.10452,4.09177,4.10452,9000000.0
2008-12-19 00:04:00,4.10253,4.11054,4.09796,4.10675,11250000.0
2008-12-19 00:05:00,4.09877,4.10508,4.09537,4.09744,7500000.0
2008-12-19 00:06:00,4.0997,4.10341,4.09423,4.10154,9380000.0
2008-12-19 00:07:00,4.10338,4.10715,4.10172,4.10715,6750000.0
2008-12-19 00:08:00,4.10111,4.10582,4.09545,4.10121,8250000.0
2008-12-19 00:09:00,4.10267,4.10775,4.10119,4.10518,7500000.0
2008-12-19 00:10:00,4.10535,4.10605,4.10008,4.10575,4510000.0
2008-12-19 00:11:00,4.10069,4.10662,4.09662,4.09662,7500000.0
2008-12-19 00:12:00,4.09827,4.10311,4.09418,4.09865,6000000.0
2008-12-19 00:13:00,4.10294,4.10308,4.09447,4.09447,5250000.0
2008-12-19 00:14:00,4.09947,4.10673,4.09826,4.10615,10890000.0
2008-12-19 00:15:00,4.10223,4.10511,4.09791,4.10015,7500000.0
2008-12-19 00:16:00,4.10181,4.10515,4.09862,4.10511,6380000.0
2008-12-19 00:17:00,4.10503,4.10518,4.10016,4.10295,6750000.0
2008-12-19 00:18:00,4.10246,4.10496,4.09902,4.10325,4500000.0
2008-12-19 00:19:00,4.1008,4.10604,4.09972,4.10379,5250000.0
2008-12-19 00:20:00,4.10174,4.10704,4.09962,4.09962,6750000.0
2008-12-19 00:21:00,4.09962,4.10426,4.09204,4.09574,7500000.0
2008-12-19 00:22:00,4.09747,4.10472,4.09433,4.10011,4500000.0
2008-12-19 00:23:00,4.1023,4.10681,4.10131,4.10538,6000000.0
2008-12-19 00:24:00,4.10013,4.1055,4.09617,4.10499,3380000.0
2008-12-19 00:25:00,4.10135,4.10477,4.09435,4.09925,9750000.0
2008-12-19 00:26:00,4.10338,4.104,4.09944,4.104,2250000.0
2008-12-19 00:27:00,4.09604,4.10786,4.09604,4.09769,6750000.0
2008-12-19 00:28:00,4.10207,4.10739,4.09615,4.09615,8250000.0
2008-12-19 00:29:00,4.10019,4.10716,4.09765,4.10632,11250000.0
2008-12-19 00:30:00,4.10352,4.10458,4.09706,4.10119,5250000.0
2008-12-19 00:32:00,4.10066,4.10442,4.09648,4.10136,7500000.0
2008-12-19 00:33:00,4.1023,4.10661,4.09696,4.10426,5250000.0
2008-12-19 00:34:00,4.10452,4.10452,4.09738,4.09738,6000000.0
2008-12-19 00:35:00,4.10134,4.10489,4.09596,4.09596,4880000.0
2008-12-19 00:36:00,4.10609,4.10612,4.09992,4.10599,5260000.0
2008-12-19 00:38:00,4.10562,4.10562,4.09873,4.10445,6380000.0
2008-12-19 00:39:00,4.10618,4.10629,4.09713,4.10629,8250000.0
2008-12-19 00:40:00,4.10626,4.10631,4.09944,4.09944,4880000.0
2008-12-19 00:41:00,4.10262,4.10752,4.09807,4.10592,7500000.0
2008-12-19 00:42:00,4.10623,4.10706,4.1003,4.10298,4500000.0
2008-12-19 00:43:00,4.10506,4.10557,4.1015,4.10243,3750000.0
2008-12-19 00:44:00,4.102,4.10747,4.09614,4.09677,28130000.0
2008-12-19 00:45:00,4.10553,4.10834,4.09787,4.09787,6000000.0
2008-12-19 00:47:00,4.10434,4.1064,4.09858,4.09999,4880000.0
2008-12-19 00:48:00,4.10122,4.10455,4.09505,4.10334,4510000.0
2008-12-19 00:49:00,4.10617,4.10621,4.10278,4.10278,5260000.0
2008-12-19 00:50:00,4.1015,4.1069,4.09691,4.09691,4880000.0
2008-12-19 00:51:00,4.10514,4.10514,4.09872,4.10511,5260000.0
2008-12-19 00:52:00,4.10447,4.10689,4.09344,4.10034,6770000.0
2008-12-19 00:53:00,4.10249,4.10687,4.09677,4.10263,8630000.0
2008-12-19 00:54:00,4.10507,4.10604,4.10094,4.10493,7500000.0
2008-12-19 00:55:00,4.10672,4.10729,4.0985,4.10139,10510000.0
2008-12-19 00:56:00,4.09819,4.10289,4.09232,4.09232,9390000.0
2008-12-19 00:59:00,4.10069,4.10777,4.0988,4.10709,6000000.0
2008-12-19 01:00:00,4.10549,4.10549,4.09862,4.1014,5250000.0
2008-12-19 01:02:00,4.10512,4.10594,4.09652,4.10503,6750000.0
2008-12-19 01:03:00,4.10124,4.10538,4.09391,4.1006,6380000.0
2008-12-19 01:04:00,4.10379,4.10443,4.09607,4.09607,7500000.0
2008-12-19 01:05:00,4.09978,4.10599,4.09647,4.10579,7880000.0
2008-12-19 01:07:00,4.10225,4.10643,4.09768,4.09768,7500000.0
2008-12-19 01:08:00,4.10204,4.1054,4.09757,4.10379,6750000.0
2008-12-19 01:09:00,4.10115,4.10634,4.09948,4.10407,3380000.0
2008-12-19 01:10:00,4.10101,4.10658,4.09648,4.10615,6000000.0
2008-12-19 01:11:00,4.10022,4.10512,4.09646,4.10029,5250000.0
2008-12-19 01:12:00,4.10499,4.10548,4.09661,4.10121,4880000.0
2008-12-19 01:13:00,4.09673,4.10407,4.09431,4.09603,5260000.0
2008-12-19 01:14:00,4.10256,4.10907,4.09612,4.09612,12010000.0
2008-12-19 01:15:00,4.09959,4.10763,4.09794,4.1025,3750000.0
2008-12-19 01:16:00,4.1012,4.10645,4.0962,4.0962,3010000.0
2008-12-19 01:17:00,4.10523,4.10523,4.10231,4.10475,3000000.0
2008-12-19 01:18:00,4.09621,4.10643,4.09621,4.10591,5630000.0
2008-12-19 01:19:00,4.10017,4.10474,4.09692,4.09692,3750000.0
2008-12-19 01:20:00,4.10326,4.10334,4.09605,4.09612,5250000.0
2008-12-19 01:21:00,4.10129,4.10239,4.09504,4.0997,3760000.0
2008-12-19 01:22:00,4.10174,4.10586,4.09648,4.09648,6000000.0
2008-12-19 01:23:00,4.09935,4.11174,4.09798,4.10632,7880000.0
2008-12-19 01:24:00,4.09925,4.10572,4.09632,4.10572,9750000.0
2008-12-19 01:25:00,4.10104,4.10585,4.09978,4.10512,3380000.0
2008-12-19 01:26:00,4.09989,4.10577,4.09845,4.10577,6750000.0
2008-12-19 01:27:00,4.10203,4.10677,4.09674,4.10543,8250000.0
2008-12-19 01:28:00,4.10445,4.10588,4.09692,4.10089,4880000.0
2008-12-19 01:29:00,4.10372,4.10372,4.09742,4.0996,5250000.0
2008-12-19 01:30:00,4.09525,4.10488,4.09377,4.10488,13500000.0
2008-12-19 01:31:00,4.10532,4.10532,4.09453,4.09453,1500000.0
2008-12-19 01:32:00,4.10521,4.10521,4.09434,4.09559,6000000.0
2008-12-19 01:33:00,4.10253,4.10568,4.09976,4.10568,3750000.0
2008-12-19 01:34:00,4.10193,4.10453,4.09583,4.09583,4880000.0
2008-12-19 01:35:00,4.10074,4.10695,4.09738,4.10634,6000000.0
2008-12-19 01:36:00,4.10547,4.10547,4.0965,4.10538,3000000.0
2008-12-19 01:37:00,4.10614,4.10664,4.10144,4.10365,6000000.0
2008-12-19 01:38:00,4.10638,4.10678,4.09814,4.10643,5630000.0
2008-12-19 01:39:00,4.10457,4.10457,4.09542,4.09542,4500000.0
2008-12-19 01:40:00,4.10538,4.10607,4.10235,4.10587,6000000.0
2008-12-19 01:41:00,4.10647,4.10651,4.10172,4.10172,4500000.0
2008-12-19 01:42:00,4.10518,4.10685,4.09758,4.09758,3010000.0
2008-12-19 01:43:00,4.10612,4.10657,4.10058,4.10472,6000000.0
2008-12-19 01:44:00,4.10108,4.10829,4.09802,4.10648,12380000.0
2008-12-19 01:45:00,4.10314,4.10657,4.1002,4.10106,8260000.0
2008-12-19 01:47:00,4.10054,4.10711,4.09996,4.10575,4880000.0
2008-12-19 01:48:00,4.10047,4.10498,4.09509,4.10319,4510000.0
2008-12-19 01:49:00,4.10576,4.10577,4.10124,4.1017,5630000.0
2008-12-19 01:50:00,4.10101,4.10652,4.09634,4.09634,4880000.0
2008-12-19 01:51:00,4.10543,4.10543,4.09818,4.10496,6010000.0
2008-12-19 01:52:00,4.10611,4.1085,4.09692,4.10205,8630000.0
2008-12-19 01:53:00,4.10184,4.1056,4.09694,4.10191,8630000.0
2008-12-19 01:54:00,4.10571,4.10803,4.10133,4.10498,7130000.0
2008-12-19 01:55:00,4.10574,4.10574,4.09534,4.09959,10140000.0
2008-12-19 01:56:00,4.10298,4.10831,4.09813,4.09813,10130000.0
2008-12-19 01:57:00,4.105,4.10673,4.09717,4.10032,5640000.0
2008-12-19 01:58:00,4.10632,4.10834,4.10159,4.10308,8630000.0
2008-12-19 02:01:00,4.10079,4.10306,4.09302,4.10303,4510000.0
2008-12-19 02:02:00,4.10691,4.10818,4.10288,4.10288,5260000.0
2008-12-19 02:03:00,4.10102,4.10478,4.09549,4.09549,4880000.0
2008-12-19 02:04:00,4.10592,4.10592,4.09962,4.10562,6000000.0
2008-12-19 02:05:00,4.10525,4.10579,4.09484,4.10095,8250000.0
2008-12-19 02:06:00,4.10062,4.10501,4.09612,4.10071,8630000.0
2008-12-19 02:07:00,4.10489,4.10639,4.10089,4.10491,6760000.0
2008-12-19 02:08:00,4.10482,4.10482,4.09377,4.09913,10510000.0
2008-12-19 02:09:00,4.10018,4.10273,4.09468,4.09468,10130000.0
2008-12-19 02:10:00,4.10392,4.10392,4.09341,4.09825,6750000.0
2008-12-19 02:11:00,4.10603,4.10603,4.10025,4.10219,8260000.0
2008-12-19 02:12:00,4.09679,4.10443,4.09679,4.10063,7510000.0
2008-12-19 02:13:00,4.09611,4.10519,4.09461,4.10519,4510000.0
2008-12-19 02:15:00,4.10594,4.10602,4.09491,4.10275,4880000.0
2008-12-19 02:17:00,4.09929,4.10458,4.09929,4.10361,3000000.0
2008-12-19 02:20:00,4.09889,4.10433,4.09889,4.10433,1500000.0
2008-12-19 02:21:00,4.10125,4.10664,4.09699,4.10132,6000000.0
2008-12-19 02:22:00,4.09632,4.09632,4.09632,4.09632,750000.0
2008-12-19 02:23:00,4.102,4.10414,4.09397,4.10324,4500000.0
2008-12-19 02:24:00,4.10029,4.10454,4.09394,4.09394,5630000.0
2008-12-19 02:25:00,4.10482,4.10482,4.09417,4.10472,6380000.0
2008-12-19 02:26:00,4.10233,4.10777,4.10131,4.10131,3010000.0
2008-12-19 02:27:00,4.09858,4.10462,4.09858,4.10462,3750000.0
2008-12-19 02:28:00,4.09827,4.10489,4.09328,4.10489,7130000.0
2008-12-19 02:29:00,4.10243,4.10642,4.09961,4.09961,5250000.0
2008-12-19 02:30:00,4.09519,4.10464,4.09092,4.10464,9000000.0
2008-12-19 02:31:00,4.10232,4.10433,4.10206,4.10222,3750000.0
2008-12-19 02:32:00,4.09633,4.10516,4.09432,4.10516,7880000.0
2008-12-19 02:33:00,4.10113,4.10602,4.0987,4.0987,6010000.0
2008-12-19 02:34:00,4.10595,4.10602,4.10053,4.10498,5250000.0
2008-12-19 02:35:00,4.10602,4.10602,4.09878,4.09878,3750000.0
2008-12-19 02:36:00,4.10292,4.10292,4.08988,4.09471,7130000.0
2008-12-19 02:37:00,4.10433,4.10462,4.09952,4.10462,3750000.0
2008-12-19 02:38:00,4.1043,4.10649,4.0946,4.09503,5250000.0
2008-12-19 02:39:00,4.10594,4.10594,4.09433,4.09976,7500000.0
2008-12-19 02:40:00,4.10366,4.10411,4.09422,4.09559,4510000.0
2008-12-19 02:41:00,4.10375,4.10478,4.09616,4.10191,4130000.0
2008-12-19 02:42:00,4.10537,4.10606,4.10072,4.10558,4130000.0
2008-12-19 02:43:00,4.0972,4.10832,4.0972,4.10365,6000000.0
2008-12-19 02:44:00,4.10438,4.10745,4.09759,4.10372,8250000.0
2008-12-19 02:45:00,4.09721,4.10524,4.09311,4.10524,10130000.0
2008-12-19 02:46:00,4.09629,4.10564,4.09609,4.0996,7500000.0
2008-12-19 02:47:00,4.09543,4.10526,4.09543,4.10526,4880000.0
2008-12-19 02:48:00,4.10558,4.10558,4.09475,4.10119,6000000.0
2008-12-19 02:49:00,4.09627,4.10555,4.09574,4.1024,7130000.0
2008-12-19 02:50:00,4.10117,4.10778,4.09602,4.10545,5630000.0
2008-12-19 02:51:00,4.10214,4.10843,4.09993,4.09993,6000000.0
2008-12-19 02:52:00,4.10571,4.10932,4.09954,4.10251,7130000.0
2008-12-19 02:53:00,4.10659,4.10659,4.10167,4.10527,6000000.0
2008-12-19 02:54:00,4.09916,4.10622,4.09206,4.10561,12380000.0
2008-12-19 02:55:00,4.10194,4.10684,4.09759,4.10289,6750000.0
2008-12-19 02:56:00,4.09866,4.10919,4.09866,4.10756,9380000.0
2008-12-19 02:57:00,4.10481,4.10481,4.09638,4.09703,8250000.0
2008-12-19 02:58:00,4.09973,4.10497,4.09363,4.10497,6750000.0
2008-12-19 02:59:00,4.10243,4.10356,4.09518,4.09518,4880000.0
2008-12-19 03:00:00,4.10364,4.10394,4.10364,4.10394,1500000.0
2008-12-19 03:01:00,4.10036,4.10073,4.09591,4.09849,4500000.0
2008-12-19 03:02:00,4.09578,4.1071,4.09578,4.1061,5630000.0
2008-12-19 03:03:00,4.10501,4.10648,4.09931,4.09931,3750000.0
2008-12-19 03:04:00,4.1059,4.1059,4.09535,4.10499,6380000.0
2008-12-19 03:05:00,4.103,4.10613,4.09665,4.10613,5250000.0
2008-12-19 03:06:00,4.09995,4.10418,4.09912,4.1001,5630000.0
2008-12-19 03:07:00,4.10656,4.10756,4.10116,4.10116,6750000.0
2008-12-19 03:08:00,4.10604,4.10804,4.10018,4.10018,6760000.0
2008-12-19 03:09:00,4.10418,4.10519,4.09625,4.1005,7130000.0
2008-12-19 03:10:00,4.10615,4.10625,4.09904,4.10614,5630000.0
2008-12-19 03:11:00,4.10046,4.10574,4.10046,4.10559,4880000.0
2008-12-19 03:12:00,4.09715,4.10589,4.09618,4.1002,7880000.0
2008-12-19 03:13:00,4.10237,4.10694,4.098,4.10694,5250000.0
2008-12-19 03:14:00,4.10555,4.10579,4.10051,4.10579,4500000.0
2008-12-19 03:15:00,4.09678,4.10503,4.09481,4.10503,6750000.0
2008-12-19 03:16:00,4.10639,4.10645,4.09662,4.10274,3750000.0
2008-12-19 03:17:00,4.09681,4.10606,4.09681,4.10597,5260000.0
2008-12-19 03:18:00,4.10469,4.10469,4.09549,4.1,3000000.0
2008-12-19 03:19:00,4.09928,4.1041,4.09928,4.10029,6000000.0
2008-12-19 03:20:00,4.10406,4.10527,4.09573,4.10321,4880000.0
2008-12-19 03:21:00,4.10357,4.10713,4.10069,4.10548,7510000.0
2008-12-19 03:22:00,4.10577,4.10582,4.09583,4.09583,5630000.0
2008-12-19 03:23:00,4.10009,4.10327,4.09208,4.09891,7500000.0
2008-12-19 03:24:00,4.10304,4.10708,4.10016,4.10567,6750000.0
2008-12-19 03:25:00,4.1051,4.10599,4.1006,4.10597,4510000.0
2008-12-19 03:26:00,4.10639,4.10639,4.10077,4.10077,5630000.0
2008-12-19 03:27:00,4.10604,4.10624,4.10127,4.10379,4500000.0
2008-12-19 03:28:00,4.0996,4.10534,4.09688,4.1052,5630000.0
2008-12-19 03:29:00,4.10432,4.10626,4.10168,4.10626,4130000.0
2008-12-19 03:30:00,4.099,4.10599,4.09483,4.10599,8640000.0
2008-12-19 03:31:00,4.10574,4.10574,4.09918,4.10162,5250000.0
2008-12-19 03:32:00,4.10335,4.10631,4.10071,4.10089,6010000.0
2008-12-19 03:33:00,4.10387,4.10453,4.09579,4.09938,4890000.0
2008-12-19 03:34:00,4.10762,4.10884,4.10203,4.10203,4500000.0
2008-12-19 03:35:00,4.09698,4.10643,4.09526,4.10116,7130000.0
2008-12-19 03:36:00,4.10207,4.10762,4.10063,4.10163,7880000.0
2008-12-19 03:37:00,4.10404,4.10468,4.09827,4.10058,7130000.0
2008-12-19 03:38:00,4.09768,4.10538,4.09768,4.10538,4130000.0
2008-12-19 03:39:00,4.10241,4.10798,4.09622,4.09622,7880000.0
2008-12-19 03:40:00,4.09877,4.10476,4.0938,4.10476,6750000.0
2008-12-19 03:41:00,4.09762,4.10525,4.09762,4.1003,6750000.0
2008-12-19 03:42:00,4.10239,4.10244,4.09916,4.10244,5250000.0
2008-12-19 03:43:00,4.10051,4.10581,4.09455,4.10433,5250000.0
2008-12-19 03:44:00,4.10586,4.10708,4.09687,4.10573,33040000.0
2008-12-19 03:45:00,4.09849,4.10446,4.09574,4.09574,4500000.0
2008-12-19 03:46:00,4.10628,4.10652,4.09736,4.10233,7130000.0
2008-12-19 03:47:00,4.10573,4.10596,4.10106,4.10596,8250000.0
2008-12-19 03:48:00,4.10569,4.10569,4.10104,4.10265,6760000.0
2008-12-19 03:49:00,4.1006,4.10899,4.1006,4.10682,7500000.0
2008-12-19 03:50:00,4.10083,4.10627,4.09937,4.10598,5250000.0
2008-12-19 03:51:00,4.09942,4.10466,4.09942,4.10275,5250000.0
2008-12-19 03:52:00,4.10593,4.10593,4.09607,4.09994,7880000.0
2008-12-19 03:53:00,4.1045,4.1045,4.09708,4.09788,12010000.0
2008-12-19 03:54:00,4.10275,4.10926,4.0981,4.10705,11650000.0
2008-12-19 03:55:00,4.10519,4.10581,4.10006,4.10206,5250000.0
2008-12-19 03:56:00,4.10497,4.10557,4.10062,4.10557,6000000.0
2008-12-19 03:57:00,4.10171,4.10619,4.09981,4.10431,4880000.0
2008-12-19 03:58:00,4.10576,4.10726,4.09734,4.10685,9750000.0
2008-12-19 03:59:00,4.10632,4.10639,4.10114,4.10639,4500000.0
2008-12-19 04:00:00,4.09887,4.10663,4.09386,4.09951,12010000.0
2008-12-19 04:01:00,4.10198,4.10593,4.09614,4.10414,8250000.0
2008-12-19 04:02:00,4.10543,4.10543,4.09798,4.09984,5250000.0
2008-12-19 04:03:00,4.10064,4.10676,4.09866,4.10495,6000000.0
2008-12-19 04:04:00,4.10424,4.10604,4.09866,4.1043,6750000.0
2008-12-19 04:05:00,4.10633,4.10633,4.09964,4.10262,6760000.0
2008-12-19 04:06:00,4.10501,4.10569,4.10094,4.10191,7140000.0
2008-12-19 04:07:00,4.10412,4.10881,4.10209,4.10693,5250000.0
2008-12-19 04:08:00,4.10053,4.10651,4.09662,4.10128,7880000.0
2008-12-19 04:09:00,4.09604,4.10605,4.09548,4.10423,5630000.0
2008-12-19 04:10:00,4.10411,4.10411,4.09708,4.10095,4880000.0
2008-12-19 04:11:00,4.10024,4.10579,4.0986,4.10073,6000000.0
2008-12-19 04:12:00,4.10431,4.10592,4.09591,4.10592,6760000.0
2008-12-19 04:13:00,4.09996,4.1048,4.09568,4.1048,6760000.0
2008-12-19 04:14:00,4.09645,4.10598,4.09645,4.10372,6000000.0
2008-12-19 04:15:00,4.09614,4.10562,4.09356,4.10562,10130000.0
2008-12-19 04:16:00,4.1059,4.1059,4.10259,4.10482,6010000.0
2008-12-19 04:17:00,4.10587,4.10734,4.10104,4.10155,6750000.0
2008-12-19 04:18:00,4.09941,4.10447,4.0978,4.10219,6390000.0
2008-12-19 04:19:00,4.10191,4.10511,4.10012,4.10012,5250000.0
2008-12-19 04:20:00,4.09647,4.10565,4.09647,4.10125,5630000.0
2008-12-19 04:21:00,4.10408,4.10462,4.09653,4.10462,6000000.0
2008-12-19 04:22:00,4.10423,4.10471,4.0949,4.09967,7900000.0
2008-12-19 04:23:00,4.10445,4.10716,4.10146,4.10526,6380000.0
2008-12-19 04:24:00,4.10038,4.10675,4.09809,4.10168,3000000.0
2008-12-19 04:25:00,4.10601,4.10601,4.10046,4.10568,7130000.0
2008-12-19 04:26:00,4.1061,4.10747,4.09744,4.10229,8250000.0
2008-12-19 04:28:00,4.10386,4.10675,4.10218,4.10675,6000000.0
2008-12-19 04:29:00,4.10579,4.10606,4.09845,4.09845,9000000.0
2008-12-19 04:30:00,4.09557,4.10481,4.0907,4.10481,11630000.0
2008-12-19 04:31:00,4.09872,4.10564,4.09872,4.10223,6010000.0
2008-12-19 04:32:00,4.10118,4.10571,4.0949,4.10571,3390000.0
2008-12-19 04:33:00,4.10082,4.10448,4.09585,4.09691,7500000.0
2008-12-19 04:34:00,4.10268,4.10796,4.0979,4.10678,6750000.0
2008-12-19 04:35:00,4.1054,4.1054,4.09476,4.10533,14260000.0
2008-12-19 04:36:00,4.10611,4.10611,4.09648,4.10356,6000000.0
2008-12-19 04:37:00,4.10243,4.10525,4.09795,4.10525,4500000.0
2008-12-19 04:38:00,4.10391,4.10391,4.09703,4.09703,3750000.0
2008-12-19 04:40:00,4.10029,4.11012,4.09886,4.09886,10500000.0
2008-12-19 04:42:00,4.10563,4.10616,4.09594,4.09637,5630000.0
2008-12-19 04:43:00,4.10492,4.106,4.09614,4.09614,8250000.0
2008-12-19 04:44:00,4.10601,4.1063,4.09914,4.10597,8250000.0
2008-12-19 04:45:00,4.10217,4.10528,4.09417,4.10181,12750000.0
2008-12-19 04:46:00,4.10561,4.10581,4.10081,4.10581,4500000.0
2008-12-19 04:47:00,4.1027,4.1037,4.0917,4.0955,7500000.0
2008-12-19 04:48:00,4.10465,4.10509,4.09697,4.10318,7890000.0
2008-12-19 04:49:00,4.1056,4.10654,4.09993,4.10484,6750000.0
2008-12-19 04:52:00,4.10714,4.10714,4.09797,4.09797,3380000.0
2008-12-19 04:53:00,4.10568,4.10596,4.09641,4.10593,10500000.0
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 05:45:00,4.09605,4.10252,4.09312,4.10252,8630000.0
2008-12-19 05:55:00,4.09959,4.10111,4.09585,4.10111,5250000.0
2008-12-19 05:59:00,4.10498,4.10819,4.10315,4.10498,6390000.0
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 07:00:00,4.09713,4.10284,4.09283,4.09302,12010000.0
2008-12-19 07:05:00,4.09624,4.10486,4.09624,4.10024,6380000.0
2008-12-19 07:06:00,4.10048,4.10048,4.09643,4.09655,3380000.0
2008-12-19 07:09:00,4.09153,4.1009,4.09153,4.09504,6000000.0
2008-12-19 07:10:00,4.09941,4.10068,4.09115,4.0937,9000000.0
2008-12-19 07:11:00,4.10079,4.10079,4.09513,4.09682,6750000.0
2008-12-19 07:13:00,4.09685,4.10394,4.09652,4.1012,7130000.0
2008-12-19 07:14:00,4.09819,4.09846,4.08941,4.08941,6010000.0
2008-12-19 07:15:00,4.09605,4.10268,4.09312,4.09713,9750000.0
2008-12-19 07:16:00,4.09562,4.10104,4.09152,4.10104,4510000.0
2008-12-19 07:17:00,4.09083,4.10411,4.09083,4.09775,7140000.0
2008-12-19 07:18:00,4.09867,4.10205,4.09751,4.10119,6380000.0
2008-12-19 07:20:00,4.10129,4.10521,4.09485,4.10244,7130000.0
2008-12-19 07:21:00,4.09718,4.10379,4.09621,4.10235,8260000.0
2008-12-19 07:23:00,4.10467,4.10467,4.09542,4.1035,3750000.0
2008-12-19 07:24:00,4.10556,4.10707,4.10133,4.10283,7500000.0
2008-12-19 07:30:00,4.09703,4.10232,4.09292,4.10156,6010000.0
2008-12-19 07:33:00,4.1005,4.10157,4.09193,4.10126,8250000.0
2008-12-19 07:39:00,4.10005,4.10005,4.09312,4.09519,6390000.0
2008-12-19 07:44:00,4.09477,4.10141,4.09477,4.10048,4500000.0
2008-12-19 07:45:00,4.10497,4.1091,4.09574,4.09833,6000000.0
2008-12-19 07:56:00,4.09995,4.10603,4.09995,4.10603,3750000.0
2008-12-19 07:57:00,4.10839,4.10911,4.10422,4.10422,4510000.0
2008-12-19 08:00:00,4.09724,4.10281,4.09698,4.09758,10900000.0
2008-12-19 08:07:00,4.09982,4.10242,4.092,4.10091,9760000.0
2008-12-19 08:10:00,4.10061,4.10061,4.09491,4.09631,6010000.0
2008-12-19 08:17:00,4.0972,4.10183,4.09124,4.09124,6000000.0
2008-12-19 08:22:00,4.09482,4.10058,4.09466,4.09466,4130000.0
2008-12-19 08:25:00,4.09925,4.09996,4.09513,4.09771,6380000.0
2008-12-19 08:30:00,4.10052,4.10052,4.08987,4.08987,4510000.0
2008-12-19 08:31:00,4.09634,4.09984,4.09526,4.09571,6000000.0
2008-12-19 08:35:00,4.10096,4.10102,4.0968,4.10102,5630000.0
2008-12-19 08:38:00,4.09839,4.10139,4.09642,4.09642,3760000.0
2008-12-19 08:39:00,4.10039,4.10096,4.09571,4.09622,5630000.0
2008-12-19 08:40:00,4.09741,4.10471,4.09357,4.09357,7130000.0
2008-12-19 08:41:00,4.0987,4.09928,4.08967,4.09293,7130000.0
2008-12-19 08:42:00,4.09967,4.10112,4.09146,4.10028,11640000.0
2008-12-19 08:45:00,4.10241,4.10778,4.09855,4.10267,10500000.0
2008-12-19 08:46:00,4.10359,4.10522,4.10177,4.10522,4500000.0
2008-12-19 08:47:00,4.09996,4.10142,4.0934,4.09931,4510000.0
2008-12-19 08:49:00,4.09961,4.10053,4.09658,4.09978,5250000.0
2008-12-19 08:51:00,4.09959,4.10102,4.09192,4.09192,7130000.0
2008-12-19 08:53:00,4.09578,4.10416,4.09125,4.1028,5640000.0
2008-12-19 08:54:00,4.09558,4.10254,4.0897,4.10036,6380000.0
2008-12-19 08:55:00,4.09948,4.10141,4.0939,4.0939,4890000.0
2008-12-19 08:56:00,4.09924,4.10352,4.09099,4.10352,5630000.0
2008-12-19 08:57:00,4.10424,4.11366,4.10424,4.11366,6390000.0
2008-12-19 08:58:00,4.11646,4.11646,4.10711,4.11484,4880000.0
2008-12-19 09:00:00,4.12021,4.12021,4.1144,4.11827,8630000.0
2008-12-19 09:01:00,4.11414,4.11856,4.1125,4.11381,5630000.0
2008-12-19 09:04:00,4.11467,4.11858,4.10902,4.11643,6000000.0
2008-12-19 09:05:00,4.11674,4.11845,4.11145,4.11704,6010000.0
2008-12-19 09:06:00,4.11926,4.12157,4.10824,4.10824,6760000.0
2008-12-19 09:07:00,4.11101,4.12159,4.11101,4.11902,6750000.0
2008-12-19 09:08:00,4.11714,4.12111,4.11272,4.1154,6000000.0
2008-12-19 09:09:00,4.11658,4.12146,4.11383,4.12146,6750000.0
2008-12-19 09:10:00,4.12074,4.12101,4.11541,4.11541,3380000.0
2008-12-19 09:11:00,4.11787,4.11897,4.10938,4.1157,8250000.0
2008-12-19 09:12:00,4.10936,4.11452,4.10559,4.11321,4880000.0
2008-12-19 09:13:00,4.11102,4.11333,4.10796,4.11145,4510000.0
2008-12-19 09:14:00,4.11304,4.11304,4.10704,4.11159,5250000.0
2008-12-19 09:15:00,4.11091,4.11091,4.09979,4.10826,5630000.0
2008-12-19 09:16:00,4.10681,4.11223,4.10428,4.11013,8250000.0
2008-12-19 09:17:00,4.1041,4.10883,4.1041,4.10511,4880000.0
2008-12-19 09:18:00,4.10768,4.10801,4.10496,4.10768,5630000.0
2008-12-19 09:19:00,4.10811,4.10919,4.10363,4.10421,7880000.0
2008-12-19 09:21:00,4.10868,4.10991,4.09922,4.10661,5630000.0
2008-12-19 09:25:00,4.10494,4.11033,4.10458,4.10458,7140000.0
2008-12-19 09:26:00,4.10894,4.10982,4.09836,4.10982,5630000.0
2008-12-19 09:28:00,4.10882,4.11102,4.10318,4.10984,6010000.0
2008-12-19 09:30:00,4.10697,4.11164,4.10604,4.1087,10130000.0
2008-12-19 09:31:00,4.10776,4.10888,4.10019,4.10371,16140000.0
2008-12-19 09:32:00,4.10931,4.11,4.10429,4.11,12380000.0
2008-12-19 09:33:00,4.10483,4.11032,4.10483,4.10915,5640000.0
2008-12-19 09:34:00,4.10805,4.10952,4.10051,4.10952,4880000.0
2008-12-19 09:35:00,4.10782,4.10912,4.10424,4.10912,4880000.0
2008-12-19 09:36:00,4.10522,4.11088,4.10455,4.10976,5250000.0
2008-12-19 09:37:00,4.10786,4.11057,4.09921,4.10761,6390000.0
2008-12-19 09:38:00,4.10787,4.11012,4.10043,4.10453,5260000.0
2008-12-19 09:39:00,4.10864,4.10984,4.1048,4.10974,5260000.0
2008-12-19 09:40:00,4.1041,4.10943,4.09302,4.09909,8250000.0
2008-12-19 09:41:00,4.0961,4.10116,4.09007,4.09569,7510000.0
2008-12-19 09:42:00,4.09578,4.09998,4.08931,4.09302,18410000.0
2008-12-19 09:43:00,4.09913,4.10052,4.09102,4.09864,7500000.0
2008-12-19 09:44:00,4.09933,4.10239,4.09606,4.10157,9380000.0
2008-12-19 09:45:00,4.09472,4.10461,4.09472,4.10234,5630000.0
2008-12-19 09:46:00,4.09703,4.09925,4.08864,4.09187,7880000.0
2008-12-19 09:47:00,4.08615,4.09228,4.08286,4.0883,5630000.0
2008-12-19 09:48:00,4.08017,4.0859,4.07704,4.07704,6380000.0
2008-12-19 09:49:00,4.08692,4.08799,4.08132,4.08132,6750000.0
2008-12-19 09:50:00,4.08508,4.0864,4.08133,4.08133,5250000.0
2008-12-19 09:51:00,4.08326,4.08623,4.07467,4.08435,4880000.0
2008-12-19 09:52:00,4.08231,4.08721,4.08146,4.08228,9000000.0
2008-12-19 09:53:00,4.07923,4.09044,4.07923,4.08704,7500000.0
2008-12-19 09:54:00,4.08562,4.08562,4.07534,4.08393,9000000.0
2008-12-19 09:55:00,4.07453,4.08814,4.07453,4.08312,5630000.0
2008-12-19 09:56:00,4.08424,4.08424,4.07856,4.0837,8630000.0
2008-12-19 09:57:00,4.08175,4.08204,4.07151,4.07776,7880000.0
2008-12-19 09:58:00,4.07219,4.08131,4.07219,4.08131,6380000.0
2008-12-19 09:59:00,4.08349,4.08421,4.07885,4.08396,7500000.0
2008-12-19 10:00:00,4.08388,4.08388,4.07857,4.08263,4510000.0
2008-12-19 10:01:00,4.08638,4.08701,4.0749,4.08701,4890000.0
2008-12-19 10:02:00,4.08379,4.08763,4.08345,4.08763,6000000.0
2008-12-19 10:03:00,4.08779,4.08779,4.08254,4.08552,5630000.0
2008-12-19 10:04:00,4.08554,4.08955,4.08005,4.08005,5250000.0
2008-12-19 10:05:00,4.08701,4.08855,4.07817,4.08697,5640000.0
2008-12-19 10:06:00,4.08454,4.08956,4.07748,4.08956,7510000.0
2008-12-19 10:07:00,4.09026,4.09811,4.0889,4.0889,4880000.0
2008-12-19 10:08:00,4.09452,4.09949,4.08978,4.09949,5260000.0
2008-12-19 10:09:00,4.09021,4.09538,4.08594,4.09474,7130000.0
2008-12-19 10:10:00,4.09479,4.09895,4.09329,4.09895,5250000.0
2008-12-19 10:11:00,4.09671,4.09698,4.09088,4.09658,6000000.0
2008-12-19 10:12:00,4.09736,4.09736,4.08526,4.09316,6000000.0
2008-12-19 10:13:00,4.09131,4.10212,4.09131,4.09298,13880000.0
2008-12-19 10:14:00,4.09827,4.09827,4.09194,4.09318,8270000.0
2008-12-19 10:15:00,4.09906,4.09906,4.08869,4.09726,13130000.0
2008-12-19 10:16:00,4.09867,4.09867,4.08761,4.09719,7510000.0
2008-12-19 10:17:00,4.09581,4.09847,4.08637,4.09162,7510000.0
2008-12-19 10:18:00,4.09988,4.10002,4.092,4.09576,6380000.0
2008-12-19 10:19:00,4.08963,4.10063,4.08963,4.09903,4880000.0
2008-12-19 10:20:00,4.10148,4.10344,4.09272,4.09817,8250000.0
2008-12-19 10:21:00,4.09872,4.10314,4.09862,4.10314,5260000.0
2008-12-19 10:22:00,4.10139,4.10425,4.09293,4.10149,7880000.0
2008-12-19 10:23:00,4.09939,4.10553,4.09939,4.1028,6750000.0
2008-12-19 10:24:00,4.10339,4.10339,4.09593,4.09593,7510000.0
2008-12-19 10:25:00,4.09686,4.10191,4.09177,4.0992,8250000.0
2008-12-19 10:26:00,4.10175,4.10221,4.09048,4.09641,6380000.0
2008-12-19 10:27:00,4.1027,4.1027,4.09925,4.10241,5250000.0
2008-12-19 10:28:00,4.10229,4.10484,4.09897,4.09979,6000000.0
2008-12-19 10:29:00,4.09774,4.10106,4.09181,4.10106,7880000.0
2008-12-19 10:30:00,4.10169,4.10226,4.09739,4.09748,5630000.0
2008-12-19 10:32:00,4.09802,4.1051,4.09528,4.09585,6380000.0
2008-12-19 10:33:00,4.09262,4.10167,4.09262,4.10167,6390000.0
2008-12-19 10:34:00,4.10728,4.10728,4.09787,4.10222,5630000.0
2008-12-19 10:35:00,4.10191,4.10476,4.09917,4.1035,5260000.0
2008-12-19 10:36:00,4.0981,4.10263,4.09563,4.09728,5250000.0
2008-12-19 10:37:00,4.10341,4.10341,4.09869,4.09869,6010000.0
2008-12-19 10:38:00,4.10178,4.10312,4.0977,4.10312,7880000.0
2008-12-19 10:39:00,4.10196,4.10196,4.09138,4.09758,5630000.0
2008-12-19 10:40:00,4.09281,4.10102,4.08983,4.0985,12760000.0
2008-12-19 10:41:00,4.09864,4.10488,4.09679,4.09679,7130000.0
2008-12-19 10:42:00,4.09817,4.10285,4.09622,4.09622,5630000.0
2008-12-19 10:43:00,4.09536,4.10515,4.09536,4.09879,5250000.0
2008-12-19 10:44:00,4.10045,4.10347,4.09743,4.0977,12010000.0
2008-12-19 10:45:00,4.10306,4.10404,4.09341,4.09834,6760000.0
2008-12-19 10:46:00,4.10004,4.10004,4.08961,4.09816,7880000.0
2008-12-19 10:47:00,4.0968,4.09979,4.09504,4.0986,6000000.0
2008-12-19 10:48:00,4.0892,4.10469,4.0892,4.09929,8250000.0
2008-12-19 10:49:00,4.09292,4.0976,4.08636,4.09687,6390000.0
2008-12-19 10:50:00,4.09872,4.09872,4.08875,4.09614,6750000.0
2008-12-19 10:51:00,4.09461,4.09991,4.09461,4.09991,6380000.0
2008-12-19 10:52:00,4.09727,4.09938,4.09405,4.09723,6010000.0
2008-12-19 10:53:00,4.0949,4.10051,4.08903,4.09969,11260000.0
2008-12-19 10:54:00,4.0894,4.09096,4.08241,4.08942,5630000.0
2008-12-19 10:55:00,4.08776,4.09179,4.08554,4.08661,7510000.0
2008-12-19 10:56:00,4.08741,4.08776,4.07793,4.08391,6750000.0
2008-12-19 10:57:00,4.08591,4.08638,4.08066,4.08484,6380000.0
2008-12-19 10:58:00,4.08055,4.08585,4.07512,4.08541,16880000.0
2008-12-19 10:59:00,4.07658,4.09167,4.07353,4.08621,12380000.0
2008-12-19 11:00:00,4.08558,4.09296,4.07812,4.09024,11260000.0
2008-12-19 11:01:00,4.0888,4.09094,4.08512,4.08512,8250000.0
2008-12-19 11:02:00,4.08973,4.08973,4.07972,4.08495,6380000.0
2008-12-19 11:03:00,4.08422,4.08934,4.08365,4.08454,7500000.0
2008-12-19 11:04:00,4.08589,4.08938,4.08293,4.08566,7130000.0
2008-12-19 11:05:00,4.09151,4.09394,4.08557,4.09146,7880000.0
2008-12-19 11:06:00,4.0935,4.09475,4.08945,4.09475,6750000.0
2008-12-19 11:07:00,4.09478,4.09506,4.08892,4.09419,6760000.0
2008-12-19 11:08:00,4.09317,4.09597,4.09065,4.09244,7500000.0
2008-12-19 11:09:00,4.08738,4.0927,4.08738,4.09261,6380000.0
2008-12-19 11:10:00,4.08813,4.09582,4.08476,4.09173,7130000.0
2008-12-19 11:11:00,4.09662,4.09662,4.08921,4.09409,10130000.0
2008-12-19 11:12:00,4.09213,4.09445,4.08963,4.08963,7880000.0
2008-12-19 11:13:00,4.08676,4.09676,4.08676,4.0923,4880000.0
2008-12-19 11:14:00,4.09626,4.10518,4.09285,4.10442,12380000.0
2008-12-19 11:15:00,4.10177,4.10544,4.10088,4.10088,6750000.0
2008-12-19 11:16:00,4.09446,4.10827,4.09446,4.10554,8630000.0
2008-12-19 11:17:00,4.1058,4.11143,4.10242,4.10741,7130000.0
2008-12-19 11:18:00,4.10715,4.11183,4.10253,4.11173,4880000.0
2008-12-19 11:19:00,4.11274,4.11296,4.10247,4.10823,7130000.0
2008-12-19 11:20:00,4.10798,4.10798,4.09595,4.09595,6010000.0
2008-12-19 11:21:00,4.10281,4.10993,4.10236,4.10922,5250000.0
2008-12-19 11:22:00,4.10624,4.10893,4.10153,4.10153,7500000.0
2008-12-19 11:23:00,4.10227,4.11237,4.10227,4.11237,4510000.0
2008-12-19 11:24:00,4.11257,4.11504,4.10523,4.11255,5250000.0
2008-12-19 11:25:00,4.11309,4.12042,4.11146,4.11815,9010000.0
2008-12-19 11:26:00,4.11832,4.12433,4.11832,4.12229,4880000.0
2008-12-19 11:27:00,4.11662,4.12108,4.11084,4.11842,7140000.0
2008-12-19 11:28:00,4.11983,4.12179,4.11322,4.11322,4880000.0
2008-12-19 11:29:00,4.11794,4.12502,4.11794,4.12491,11260000.0
2008-12-19 11:30:00,4.12548,4.12548,4.11823,4.12492,7500000.0
2008-12-19 11:31:00,4.12356,4.1236,4.11466,4.11466,5250000.0
2008-12-19 11:32:00,4.12088,4.12815,4.11776,4.11855,19150000.0
2008-12-19 11:33:00,4.12406,4.12543,4.11917,4.12367,6380000.0
2008-12-19 11:34:00,4.11892,4.12436,4.11239,4.11448,7880000.0
2008-12-19 11:35:00,4.11945,4.1217,4.11092,4.11573,20640000.0
2008-12-19 11:36:00,4.12285,4.1233,4.11056,4.1209,6380000.0
2008-12-19 11:37:00,4.12322,4.12349,4.11517,4.11797,6000000.0
2008-12-19 11:38:00,4.1189,4.12259,4.11636,4.12138,6750000.0
2008-12-19 11:39:00,4.12031,4.1211,4.11204,4.12083,7500000.0
2008-12-19 11:40:00,4.12092,4.12092,4.11422,4.11941,6760000.0
2008-12-19 11:41:00,4.11968,4.1207,4.11871,4.11985,5630000.0
2008-12-19 11:42:00,4.12056,4.12085,4.11797,4.12001,6000000.0
2008-12-19 11:43:00,4.12013,4.12117,4.11387,4.11389,7500000.0
2008-12-19 11:44:00,4.12221,4.12221,4.11153,4.11944,9010000.0
2008-12-19 11:45:00,4.1138,4.12222,4.10854,4.11632,5260000.0
2008-12-19 11:46:00,4.1125,4.11803,4.10914,4.11658,8260000.0
2008-12-19 11:47:00,4.1166,4.1166,4.10787,4.10787,4510000.0
2008-12-19 11:48:00,4.11634,4.11723,4.10745,4.11667,10880000.0
2008-12-19 11:49:00,4.1139,4.11791,4.10935,4.10935,8260000.0
2008-12-19 11:50:00,4.1166,4.11986,4.10648,4.11289,6770000.0
2008-12-19 11:51:00,4.11603,4.11672,4.11101,4.1111,4880000.0
2008-12-19 11:52:00,4.1144,4.1144,4.10809,4.10859,6010000.0
2008-12-19 11:53:00,4.10842,4.11376,4.10349,4.1128,5630000.0
2008-12-19 11:54:00,4.11034,4.11034,4.10397,4.10842,5250000.0
2008-12-19 11:55:00,4.10898,4.1091,4.10053,4.10733,7130000.0
2008-12-19 11:56:00,4.10489,4.10943,4.10464,4.10658,6010000.0
2008-12-19 11:57:00,4.10366,4.10604,4.09993,4.10516,11640000.0
2008-12-19 11:58:00,4.10165,4.10658,4.09416,4.09416,10880000.0
2008-12-19 11:59:00,4.10292,4.10614,4.09955,4.10478,8630000.0
2008-12-19 12:00:00,4.09677,4.10495,4.09677,4.10246,6760000.0
2008-12-19 12:01:00,4.10052,4.1066,4.09637,4.09637,7500000.0
2008-12-19 12:02:00,4.10335,4.1061,4.10044,4.10439,5630000.0
2008-12-19 12:03:00,4.10476,4.10476,4.09998,4.10145,5250000.0
2008-12-19 12:04:00,4.10732,4.1093,4.09819,4.10763,6010000.0
2008-12-19 12:05:00,4.09924,4.1106,4.09924,4.10882,5250000.0
2008-12-19 12:06:00,4.10561,4.1094,4.10065,4.10808,8250000.0
2008-12-19 12:07:00,4.11001,4.11001,4.10465,4.10826,6000000.0
2008-12-19 12:08:00,4.1069,4.10954,4.10165,4.10165,7500000.0
2008-12-19 12:09:00,4.10661,4.1079,4.09723,4.10681,5260000.0
2008-12-19 12:10:00,4.10642,4.10846,4.09864,4.10259,13890000.0
2008-12-19 12:11:00,4.10658,4.10771,4.09647,4.09647,5250000.0
2008-12-19 12:12:00,4.09788,4.10936,4.09703,4.10513,6380000.0
2008-12-19 12:13:00,4.10446,4.11024,4.10319,4.10718,7510000.0
2008-12-19 12:14:00,4.1077,4.10953,4.09927,4.09927,12010000.0
2008-12-19 12:15:00,4.10883,4.11003,4.10079,4.10914,14260000.0
2008-12-19 12:16:00,4.10824,4.10824,4.10303,4.1065,6000000.0
2008-12-19 12:17:00,4.10214,4.10665,4.09395,4.10543,10880000.0
2008-12-19 12:18:00,4.10168,4.10168,4.08753,4.09034,14630000.0
2008-12-19 12:19:00,4.0897,4.10229,4.08878,4.10229,5260000.0
2008-12-19 12:20:00,4.103,4.10496,4.09855,4.09962,7130000.0
2008-12-19 12:21:00,4.10394,4.10412,4.09866,4.09866,6010000.0
2008-12-19 12:22:00,4.09999,4.10513,4.0942,4.0942,6000000.0
2008-12-19 12:23:00,4.10095,4.10519,4.09999,4.10339,5630000.0
2008-12-19 12:24:00,4.10344,4.10638,4.09932,4.10373,6000000.0
2008-12-19 12:25:00,4.09958,4.10416,4.09863,4.10301,5630000.0
2008-12-19 12:26:00,4.09844,4.09844,4.0868,4.08784,5250000.0
2008-12-19 12:27:00,4.09531,4.09616,4.08611,4.08611,7130000.0
2008-12-19 12:28:00,4.0867,4.08889,4.08068,4.08424,7510000.0
2008-12-19 12:29:00,4.08013,4.08843,4.08013,4.08454,7130000.0
2008-12-19 12:30:00,4.08928,4.09039,4.08178,4.0855,10890000.0
2008-12-19 12:31:00,4.08042,4.08811,4.07871,4.08571,7880000.0
2008-12-19 12:32:00,4.08065,4.08491,4.07954,4.07954,8250000.0
2008-12-19 12:33:00,4.08533,4.08905,4.07789,4.08614,9010000.0
2008-12-19 12:34:00,4.0854,4.0854,4.07999,4.08282,5630000.0
2008-12-19 12:35:00,4.08265,4.08381,4.07437,4.07974,6000000.0
2008-12-19 12:36:00,4.08126,4.08244,4.07301,4.08007,7510000.0
2008-12-19 12:37:00,4.07671,4.08205,4.07274,4.08126,5250000.0
2008-12-19 12:38:00,4.07212,4.08229,4.07212,4.07872,5250000.0
2008-12-19 12:39:00,4.08316,4.09079,4.08316,4.08722,6380000.0
2008-12-19 12:40:00,4.08558,4.08846,4.08401,4.08705,6380000.0
2008-12-19 12:41:00,4.08192,4.08954,4.08192,4.08598,6750000.0
2008-12-19 12:42:00,4.08503,4.08897,4.08414,4.08414,4880000.0
2008-12-19 12:43:00,4.08572,4.0887,4.07815,4.0887,9010000.0
2008-12-19 12:44:00,4.08949,4.08949,4.07872,4.07927,8630000.0
2008-12-19 12:45:00,4.08707,4.08732,4.08151,4.08278,5260000.0
2008-12-19 12:46:00,4.08647,4.09259,4.08242,4.08242,6760000.0
2008-12-19 12:47:00,4.07914,4.08793,4.07914,4.08501,6750000.0
2008-12-19 12:48:00,4.08844,4.09386,4.08125,4.08891,6000000.0
2008-12-19 12:49:00,4.07839,4.09,4.07839,4.09,4880000.0
2008-12-19 12:50:00,4.08454,4.08673,4.07764,4.08572,8250000.0
2008-12-19 12:51:00,4.0851,4.08829,4.08193,4.08193,7130000.0
2008-12-19 12:52:00,4.08824,4.08824,4.0801,4.08718,8250000.0
2008-12-19 12:53:00,4.0836,4.08622,4.07749,4.08183,7880000.0
2008-12-19 12:54:00,4.08469,4.08705,4.07416,4.08357,5250000.0
2008-12-19 12:55:00,4.08132,4.08377,4.07933,4.08377,4880000.0
2008-12-19 12:56:00,4.08325,4.08325,4.0735,4.07929,7130000.0
2008-12-19 12:57:00,4.08346,4.08355,4.07675,4.08313,12760000.0
2008-12-19 12:58:00,4.08226,4.08226,4.0695,4.0749,9760000.0
2008-12-19 12:59:00,4.0813,4.08162,4.06945,4.08096,12760000.0
2008-12-19 13:00:00,4.08296,4.08296,4.07631,4.0804,5630000.0
2008-12-19 13:01:00,4.08039,4.08104,4.07399,4.07796,14250000.0
2008-12-19 13:02:00,4.07947,4.08285,4.07363,4.07814,12760000.0
2008-12-19 13:03:00,4.08399,4.08399,4.07374,4.08196,12380000.0
2008-12-19 13:04:00,4.08332,4.0848,4.07314,4.0848,12760000.0
2008-12-19 13:05:00,4.08365,4.08632,4.07835,4.07874,13510000.0
2008-12-19 13:06:00,4.07379,4.08204,4.0712,4.07989,7500000.0
2008-12-19 13:07:00,4.07752,4.08258,4.07321,4.07321,8630000.0
2008-12-19 13:08:00,4.08014,4.08165,4.07262,4.08029,5250000.0
2008-12-19 13:09:00,4.08144,4.08335,4.07375,4.07725,5260000.0
2008-12-19 13:10:00,4.08216,4.08216,4.07155,4.07155,5630000.0
2008-12-19 13:11:00,4.07603,4.08243,4.07331,4.07331,6000000.0
2008-12-19 13:12:00,4.07596,4.08803,4.07596,4.08316,5250000.0
2008-12-19 13:13:00,4.08102,4.08417,4.08102,4.08272,5630000.0
2008-12-19 13:14:00,4.08512,4.08564,4.07888,4.08138,10500000.0
2008-12-19 13:15:00,4.08706,4.08706,4.07838,4.08246,7130000.0
2008-12-19 13:16:00,4.08609,4.08742,4.08288,4.08351,6750000.0
2008-12-19 13:17:00,4.08569,4.087,4.08033,4.08458,6000000.0
2008-12-19 13:18:00,4.08955,4.08958,4.07956,4.08295,8630000.0
2008-12-19 13:19:00,4.08214,4.08274,4.07607,4.07798,5630000.0
2008-12-19 13:20:00,4.0731,4.07933,4.07014,4.07625,9750000.0
2008-12-19 13:21:00,4.07998,4.07998,4.07073,4.07073,5250000.0
2008-12-19 13:22:00,4.07999,4.07999,4.07373,4.07373,7500000.0
2008-12-19 13:23:00,4.07773,4.07773,4.06827,4.07304,6000000.0
2008-12-19 13:24:00,4.07441,4.07441,4.06549,4.06669,5630000.0
2008-12-19 13:25:00,4.07181,4.07496,4.06839,4.07459,10520000.0
2008-12-19 13:26:00,4.06807,4.07543,4.06807,4.07543,4880000.0
2008-12-19 13:27:00,4.07442,4.07442,4.06288,4.07351,7140000.0
2008-12-19 13:30:00,4.0718,4.07725,4.0718,4.07527,4880000.0
2008-12-19 13:31:00,4.07034,4.07483,4.06791,4.07076,6750000.0
2008-12-19 13:32:00,4.07018,4.07382,4.06361,4.0716,9750000.0
2008-12-19 13:33:00,4.07135,4.07135,4.05697,4.0627,7880000.0
2008-12-19 13:34:00,4.06039,4.07325,4.06039,4.06579,9750000.0
2008-12-19 13:35:00,4.05877,4.0702,4.05877,4.06507,6010000.0
2008-12-19 13:36:00,4.06061,4.07097,4.06061,4.07068,4140000.0
2008-12-19 13:37:00,4.06172,4.07054,4.06172,4.06412,7510000.0
2008-12-19 13:38:00,4.05999,4.05999,4.05418,4.05969,5250000.0
2008-12-19 13:39:00,4.05358,4.05955,4.05054,4.05955,6000000.0
2008-12-19 13:40:00,4.05505,4.06066,4.05505,4.05655,6760000.0
2008-12-19 13:41:00,4.05693,4.06566,4.04871,4.06236,5630000.0
2008-12-19 13:42:00,4.0648,4.06753,4.05796,4.06561,5250000.0
2008-12-19 13:43:00,4.06045,4.06571,4.06045,4.06546,6000000.0
2008-12-19 13:44:00,4.0658,4.0658,4.05747,4.06154,5640000.0
2008-12-19 13:45:00,4.06451,4.06877,4.06163,4.06511,6000000.0
2008-12-19 13:46:00,4.06595,4.06595,4.05618,4.0638,8250000.0
2008-12-19 13:47:00,4.06082,4.06452,4.05335,4.06401,6000000.0
2008-12-19 13:48:00,4.06173,4.0659,4.05631,4.06574,7500000.0
2008-12-19 13:49:00,4.06261,4.06765,4.06124,4.06503,6000000.0
2008-12-19 13:50:00,4.06385,4.06856,4.05935,4.06119,6000000.0
2008-12-19 13:51:00,4.06496,4.07008,4.05937,4.06123,19520000.0
2008-12-19 13:52:00,4.05725,4.06868,4.05725,4.0622,6380000.0
2008-12-19 13:53:00,4.06687,4.06687,4.05419,4.06598,17250000.0
2008-12-19 13:54:00,4.06069,4.06572,4.05762,4.05762,4880000.0
2008-12-19 13:55:00,4.05969,4.06694,4.05685,4.06339,10520000.0
2008-12-19 13:56:00,4.05966,4.06665,4.05966,4.06501,6000000.0
2008-12-19 13:57:00,4.06366,4.06812,4.06248,4.06812,5640000.0
2008-12-19 13:58:00,4.06708,4.0685,4.06307,4.0685,4510000.0
2008-12-19 13:59:00,4.06897,4.07391,4.06075,4.06892,9380000.0
2008-12-19 14:00:00,4.06213,4.07145,4.05866,4.06892,6010000.0
2008-12-19 14:01:00,4.06377,4.06852,4.06318,4.06852,6000000.0
2008-12-19 14:02:00,4.06892,4.06937,4.0652,4.0652,6390000.0
2008-12-19 14:03:00,4.06745,4.06997,4.0608,4.0608,7500000.0
2008-12-19 14:04:00,4.06741,4.06781,4.06223,4.06287,7130000.0
2008-12-19 14:05:00,4.06759,4.0676,4.06154,4.06689,10510000.0
2008-12-19 14:06:00,4.06749,4.06875,4.06443,4.06575,5250000.0
2008-12-19 14:07:00,4.06519,4.07173,4.06519,4.06562,7140000.0
2008-12-19 14:08:00,4.07281,4.07565,4.06713,4.07183,8640000.0
2008-12-19 14:09:00,4.07092,4.07359,4.06776,4.07008,9750000.0
2008-12-19 14:10:00,4.06772,4.07516,4.06772,4.07293,6380000.0
2008-12-19 14:11:00,4.07446,4.07801,4.06905,4.07048,4880000.0
2008-12-19 14:12:00,4.0795,4.0795,4.07298,4.07749,7510000.0
2008-12-19 14:13:00,4.07433,4.07905,4.07104,4.07635,7130000.0
2008-12-19 14:14:00,4.07745,4.07803,4.06779,4.07637,12010000.0
2008-12-19 14:15:00,4.0777,4.07848,4.07154,4.07636,10130000.0
2008-12-19 14:16:00,4.07379,4.08178,4.07379,4.08159,9000000.0
2008-12-19 14:17:00,4.07434,4.08147,4.07399,4.08073,6760000.0
2008-12-19 14:18:00,4.08043,4.08043,4.07296,4.07622,6380000.0
2008-12-19 14:19:00,4.07492,4.07699,4.06683,4.06683,8250000.0
2008-12-19 14:20:00,4.07617,4.07617,4.06856,4.07582,10510000.0
2008-12-19 14:21:00,4.07182,4.07543,4.0664,4.06954,10130000.0
2008-12-19 14:22:00,4.06925,4.07377,4.06593,4.06593,6010000.0
2008-12-19 14:23:00,4.07181,4.07181,4.05884,4.06957,10140000.0
2008-12-19 14:24:00,4.06462,4.07149,4.06438,4.06886,6760000.0
2008-12-19 14:25:00,4.07021,4.07165,4.06281,4.06701,11260000.0
2008-12-19 14:26:00,4.07181,4.07181,4.06132,4.06838,6750000.0
2008-12-19 14:27:00,4.06796,4.06907,4.05917,4.06282,5640000.0
2008-12-19 14:28:00,4.06543,4.06825,4.06207,4.06383,6010000.0
2008-12-19 14:29:00,4.06732,4.06789,4.05738,4.06429,13510000.0
2008-12-19 14:30:00,4.06696,4.07025,4.06033,4.06414,9750000.0
2008-12-19 14:31:00,4.06817,4.06925,4.05675,4.06743,6010000.0
2008-12-19 14:32:00,4.06893,4.06893,4.05593,4.06571,7500000.0
2008-12-19 14:33:00,4.05888,4.06673,4.05888,4.0657,7130000.0
2008-12-19 14:34:00,4.06617,4.06617,4.05822,4.0649,6760000.0
2008-12-19 14:35:00,4.06164,4.06603,4.05623,4.05623,7500000.0
2008-12-19 14:36:00,4.06708,4.06778,4.06117,4.06269,6000000.0
2008-12-19 14:37:00,4.06159,4.07259,4.06159,4.06795,7510000.0
2008-12-19 14:38:00,4.05748,4.06561,4.05748,4.06406,6390000.0
2008-12-19 14:39:00,4.06645,4.06731,4.05448,4.06731,7880000.0
2008-12-19 14:40:00,4.06742,4.06778,4.06253,4.06253,6000000.0
2008-12-19 14:41:00,4.06222,4.06652,4.0599,4.06599,5630000.0
2008-12-19 14:42:00,4.06583,4.06681,4.05474,4.06197,7130000.0
2008-12-19 14:43:00,4.06534,4.0677,4.06024,4.06614,6000000.0
2008-12-19 14:44:00,4.06661,4.06752,4.06184,4.06471,7500000.0
2008-12-19 14:45:00,4.06614,4.06958,4.0583,4.0583,4140000.0
2008-12-19 14:46:00,4.06606,4.0702,4.06413,4.06488,5630000.0
2008-12-19 14:47:00,4.06669,4.07187,4.06268,4.06689,8250000.0
2008-12-19 14:48:00,4.06247,4.06816,4.06164,4.06702,7130000.0
2008-12-19 14:49:00,4.07046,4.07435,4.06871,4.07435,6380000.0
2008-12-19 14:50:00,4.07034,4.07709,4.07034,4.07709,6010000.0
2008-12-19 14:51:00,4.07403,4.07403,4.06373,4.06499,6380000.0
2008-12-19 14:52:00,4.06721,4.07543,4.06096,4.06575,7890000.0
2008-12-19 14:53:00,4.06267,4.07172,4.06267,4.06725,4880000.0
2008-12-19 14:54:00,4.06967,4.07337,4.06834,4.07196,6000000.0
2008-12-19 14:55:00,4.06939,4.07416,4.06515,4.0735,5630000.0
2008-12-19 14:57:00,4.07109,4.07137,4.0664,4.06851,6000000.0
2008-12-19 14:58:00,4.07003,4.07217,4.0699,4.07217,7880000.0
2008-12-19 14:59:00,4.06808,4.06906,4.05716,4.06043,12030000.0
2008-12-19 15:00:00,4.07279,4.07401,4.06878,4.07401,7140000.0
2008-12-19 15:02:00,4.06814,4.06814,4.05809,4.06756,8630000.0
2008-12-19 15:03:00,4.06571,4.07033,4.06069,4.06299,7500000.0
2008-12-19 15:04:00,4.06684,4.06833,4.05697,4.06678,8260000.0
2008-12-19 15:06:00,4.06356,4.06921,4.06356,4.06921,5250000.0
2008-12-19 15:07:00,4.06658,4.06861,4.0564,4.068,6000000.0
2008-12-19 15:08:00,4.0586,4.06721,4.0586,4.06659,7510000.0
2008-12-19 15:09:00,4.06705,4.07271,4.06203,4.06203,5630000.0
2008-12-19 15:10:00,4.06527,4.06987,4.06485,4.0692,7880000.0
2008-12-19 15:11:00,4.06647,4.07176,4.06476,4.06888,8650000.0
2008-12-19 15:12:00,4.06947,4.07058,4.06035,4.07043,7510000.0
2008-12-19 15:13:00,4.06849,4.07917,4.06849,4.06892,14630000.0
2008-12-19 15:14:00,4.07711,4.07711,4.06623,4.07577,14270000.0
2008-12-19 15:15:00,4.07294,4.07822,4.0683,4.07822,7140000.0
2008-12-19 15:16:00,4.06737,4.08039,4.06737,4.07677,6390000.0
2008-12-19 15:17:00,4.07806,4.07806,4.06622,4.07111,7510000.0
2008-12-19 15:18:00,4.07757,4.0786,4.06881,4.0753,5640000.0
2008-12-19 15:19:00,4.07877,4.07994,4.07222,4.07764,6010000.0
2008-12-19 15:20:00,4.0722,4.07894,4.06967,4.07792,6380000.0
2008-12-19 15:21:00,4.07675,4.07684,4.06572,4.06572,7880000.0
2008-12-19 15:22:00,4.0709,4.07406,4.06683,4.07406,8250000.0
2008-12-19 15:23:00,4.07571,4.07707,4.0666,4.07707,6750000.0
2008-12-19 15:24:00,4.07633,4.07934,4.0669,4.07848,10500000.0
2008-12-19 15:25:00,4.0759,4.0779,4.0722,4.0776,6000000.0
2008-12-19 15:26:00,4.07356,4.07773,4.0713,4.07289,5630000.0
2008-12-19 15:27:00,4.07518,4.07886,4.07234,4.07886,6390000.0
2008-12-19 15:28:00,4.07871,4.07914,4.07164,4.07914,8250000.0
2008-12-19 15:29:00,4.07341,4.0798,4.06886,4.06886,19510000.0
2008-12-19 15:30:00,4.07968,4.07968,4.07243,4.07247,6000000.0
2008-12-19 15:31:00,4.07769,4.08196,4.07625,4.08179,7500000.0
2008-12-19 15:32:00,4.07874,4.08269,4.07496,4.08157,5630000.0
2008-12-19 15:33:00,4.0794,4.08154,4.07641,4.07929,7500000.0
2008-12-19 15:34:00,4.07808,4.07968,4.07266,4.07266,10880000.0
2008-12-19 15:35:00,4.08063,4.08743,4.07734,4.08743,9760000.0
2008-12-19 15:36:00,4.08576,4.08686,4.07942,4.08376,8630000.0
2008-12-19 15:37:00,4.07182,4.08174,4.06969,4.07021,8630000.0
2008-12-19 15:38:00,4.07728,4.08017,4.07728,4.07782,4880000.0
2008-12-19 15:39:00,4.07574,4.07706,4.06475,4.06603,9010000.0
2008-12-19 15:40:00,4.0755,4.07614,4.06679,4.07366,9760000.0
2008-12-19 15:41:00,4.07848,4.08185,4.07237,4.07237,6390000.0
2008-12-19 15:42:00,4.08232,4.08232,4.07018,4.07926,7880000.0
2008-12-19 15:43:00,4.07734,4.08041,4.07579,4.07701,6750000.0
2008-12-19 15:44:00,4.07947,4.08449,4.07687,4.08111,12000000.0
2008-12-19 15:45:00,4.08007,4.0833,4.0783,4.08235,7500000.0
2008-12-19 15:46:00,4.07977,4.08042,4.07667,4.07667,5250000.0
2008-12-19 15:47:00,4.08058,4.08058,4.07411,4.07886,6000000.0
2008-12-19 15:48:00,4.07886,4.08209,4.07609,4.08107,5250000.0
2008-12-19 15:49:00,4.08049,4.081,4.07245,4.07245,8260000.0
2008-12-19 15:50:00,4.08009,4.08032,4.073,4.078,7130000.0
2008-12-19 15:51:00,4.07416,4.07936,4.07058,4.07716,5630000.0
2008-12-19 15:52:00,4.07216,4.0788,4.07216,4.0737,5250000.0
2008-12-19 15:53:00,4.08028,4.08108,4.07594,4.07594,8630000.0
2008-12-19 15:54:00,4.07988,4.08076,4.07374,4.07374,6000000.0
2008-12-19 15:55:00,4.07761,4.07975,4.07514,4.07928,6380000.0
2008-12-19 15:56:00,4.07533,4.08019,4.07394,4.07498,7880000.0
2008-12-19 15:57:00,4.07874,4.08342,4.07472,4.07914,7510000.0
2008-12-19 15:59:00,4.07689,4.08106,4.07528,4.07528,9380000.0
2008-12-19 16:00:00,4.08108,4.08108,4.07561,4.07788,5250000.0
2008-12-19 16:01:00,4.0763,4.08319,4.0763,4.07844,8250000.0
2008-12-19 16:02:00,4.07754,4.08279,4.07754,4.07922,6380000.0
2008-12-19 16:03:00,4.08114,4.08225,4.07818,4.0792,5250000.0
2008-12-19 16:04:00,4.07635,4.07889,4.06928,4.07844,6380000.0
2008-12-19 16:05:00,4.07176,4.07865,4.07176,4.07856,6000000.0
2008-12-19 16:06:00,4.0747,4.08149,4.0746,4.07806,8250000.0
2008-12-19 16:08:00,4.07846,4.07846,4.07178,4.07754,7500000.0
2008-12-19 16:09:00,4.07436,4.08009,4.0713,4.07831,7130000.0
2008-12-19 16:10:00,4.07621,4.08044,4.0757,4.07957,6750000.0
2008-12-19 16:11:00,4.07769,4.07769,4.06548,4.07594,4880000.0
2008-12-19 16:12:00,4.07292,4.07942,4.07008,4.07417,6750000.0
2008-12-19 16:13:00,4.07917,4.07917,4.06763,4.07159,4510000.0
2008-12-19 16:14:00,4.07707,4.07963,4.07296,4.07588,13880000.0
2008-12-19 16:15:00,4.08052,4.08094,4.07112,4.07892,15000000.0
2008-12-19 16:16:00,4.07964,4.07988,4.07373,4.07373,6750000.0
2008-12-19 16:18:00,4.07235,4.08374,4.07235,4.0762,5630000.0
2008-12-19 16:19:00,4.07533,4.08009,4.07075,4.07835,7500000.0
2008-12-19 16:20:00,4.07705,4.08185,4.07249,4.07672,8630000.0
2008-12-19 16:21:00,4.08213,4.08213,4.07041,4.07583,9760000.0
2008-12-19 16:22:00,4.07806,4.07908,4.06856,4.075,5630000.0
2008-12-19 16:23:00,4.07705,4.07964,4.0697,4.07431,6750000.0
2008-12-19 16:25:00,4.07896,4.07924,4.06952,4.07912,8260000.0
2008-12-19 16:26:00,4.07466,4.07905,4.07062,4.07749,6000000.0
2008-12-19 16:27:00,4.07859,4.07859,4.07349,4.0779,6380000.0
2008-12-19 16:30:00,4.07503,4.08032,4.07502,4.07949,5250000.0
2008-12-19 16:31:00,4.07569,4.0785,4.06621,4.0785,6000000.0
2008-12-19 16:33:00,4.07668,4.07668,4.06535,4.07412,6390000.0
2008-12-19 16:34:00,4.07828,4.08148,4.07108,4.07642,7130000.0
2008-12-19 16:35:00,4.07596,4.07992,4.07335,4.07766,13130000.0
2008-12-19 16:36:00,4.06582,4.07564,4.06582,4.06848,6760000.0
2008-12-19 16:37:00,4.07522,4.07756,4.07229,4.0759,6380000.0
2008-12-19 16:38:00,4.07319,4.07319,4.06295,4.06295,6380000.0
2008-12-19 16:39:00,4.0644,4.07014,4.06006,4.06006,6750000.0
2008-12-19 16:40:00,4.0683,4.07121,4.06329,4.06867,5630000.0
2008-12-19 16:41:00,4.06976,4.0755,4.06546,4.06546,9010000.0
2008-12-19 16:42:00,4.06937,4.07458,4.06653,4.07458,8250000.0
2008-12-19 16:43:00,4.07194,4.0775,4.06785,4.07423,8250000.0
2008-12-19 16:44:00,4.07585,4.07715,4.06935,4.07122,9010000.0
2008-12-19 16:45:00,4.07696,4.07696,4.06744,4.07357,4510000.0
2008-12-19 16:46:00,4.07619,4.07998,4.07199,4.07333,10130000.0
2008-12-19 16:47:00,4.07109,4.08055,4.07109,4.07637,6010000.0
2008-12-19 16:48:00,4.07788,4.07932,4.07318,4.07848,4880000.0
2008-12-19 16:49:00,4.07393,4.07797,4.06776,4.07557,6380000.0
2008-12-19 16:50:00,4.07374,4.07933,4.07229,4.07933,7510000.0
2008-12-19 16:51:00,4.06984,4.07689,4.06804,4.07274,5630000.0
2008-12-19 16:52:00,4.07357,4.07846,4.07177,4.07788,6770000.0
2008-12-19 16:53:00,4.07839,4.07839,4.06843,4.07254,4510000.0
2008-12-19 16:54:00,4.06907,4.08255,4.06907,4.07387,8630000.0
2008-12-19 16:55:00,4.07262,4.07769,4.07167,4.07549,5630000.0
2008-12-19 16:56:00,4.07763,4.07877,4.06624,4.07541,9760000.0
2008-12-19 16:57:00,4.07702,4.07726,4.0701,4.07711,4140000.0
2008-12-19 16:58:00,4.07251,4.07735,4.07115,4.0771,6380000.0
2008-12-19 16:59:00,4.07818,4.07827,4.07032,4.07538,10130000.0
2008-12-19 17:00:00,4.07223,4.07565,4.06609,4.06609,7500000.0
2008-12-19 17:01:00,4.07816,4.08144,4.07026,4.07637,7880000.0
2008-12-19 17:02:00,4.07793,4.07844,4.06948,4.07726,6000000.0
2008-12-19 17:03:00,4.07685,4.07746,4.06732,4.07123,7130000.0
2008-12-19 17:04:00,4.07406,4.0795,4.07406,4.07683,8250000.0
2008-12-19 17:05:00,4.07258,4.07751,4.07258,4.07751,5250000.0
2008-12-19 17:06:00,4.07726,4.07726,4.0708,4.07237,5260000.0
2008-12-19 17:07:00,4.07664,4.08157,4.07532,4.07919,7500000.0
2008-12-19 17:08:00,4.07229,4.08008,4.07229,4.07711,6760000.0
2008-12-19 17:09:00,4.08018,4.08018,4.06711,4.07492,7130000.0
2008-12-19 17:10:00,4.07842,4.07905,4.0692,4.07814,4140000.0
2008-12-19 17:11:00,4.07475,4.07859,4.07111,4.07859,5630000.0
2008-12-19 17:12:00,4.07958,4.08033,4.07271,4.07814,6000000.0
2008-12-19 17:13:00,4.07884,4.07884,4.06614,4.07289,8250000.0
2008-12-19 17:14:00,4.0756,4.08071,4.07412,4.07412,6760000.0
2008-12-19 17:15:00,4.08102,4.08278,4.07355,4.07977,6760000.0
2008-12-19 17:16:00,4.08162,4.08583,4.07403,4.08152,6000000.0
2008-12-19 17:17:00,4.07135,4.08109,4.07117,4.07979,8250000.0
2008-12-19 17:19:00,4.07753,4.08173,4.07209,4.07811,6760000.0
2008-12-19 17:20:00,4.08134,4.08222,4.07523,4.08107,6750000.0
2008-12-19 17:21:00,4.07729,4.084,4.07162,4.07424,19890000.0
2008-12-19 17:22:00,4.08244,4.08381,4.07245,4.08191,7880000.0
2008-12-19 17:23:00,4.07628,4.08186,4.07261,4.0797,8250000.0
2008-12-19 17:24:00,4.0826,4.0826,4.07463,4.07778,5630000.0
2008-12-19 17:25:00,4.07792,4.08303,4.07174,4.07483,19890000.0
2008-12-19 17:26:00,4.08204,4.0838,4.07742,4.07763,7880000.0
2008-12-19 17:27:00,4.08179,4.08179,4.07107,4.07107,6000000.0
2008-12-19 17:28:00,4.0826,4.083,4.07362,4.083,4510000.0
2008-12-19 17:29:00,4.07419,4.08371,4.07378,4.07744,18380000.0
2008-12-19 17:30:00,4.08247,4.08406,4.07695,4.08239,7510000.0
2008-12-19 17:31:00,4.08186,4.08284,4.07626,4.08194,5250000.0
2008-12-19 17:32:00,4.08014,4.08014,4.07488,4.07895,5630000.0
2008-12-19 17:33:00,4.08105,4.0836,4.07307,4.08287,8250000.0
2008-12-19 17:34:00,4.08246,4.0833,4.07569,4.07869,7140000.0
2008-12-19 17:35:00,4.07782,4.08303,4.07352,4.07606,19520000.0
2008-12-19 17:36:00,4.07863,4.08528,4.07668,4.07903,7130000.0
2008-12-19 17:37:00,4.07852,4.0846,4.0778,4.07884,7880000.0
2008-12-19 17:38:00,4.08003,4.08599,4.07529,4.08138,6000000.0
2008-12-19 17:39:00,4.07837,4.08388,4.07384,4.07655,19150000.0
2008-12-19 17:40:00,4.08337,4.08396,4.07992,4.08303,6750000.0
2008-12-19 17:41:00,4.07233,4.08236,4.07069,4.08236,6750000.0
2008-12-19 17:42:00,4.08074,4.08273,4.07078,4.07078,6000000.0
2008-12-19 17:43:00,4.08189,4.08471,4.07482,4.08279,6010000.0
2008-12-19 17:44:00,4.08496,4.08503,4.07789,4.08029,8250000.0
2008-12-19 17:45:00,4.08281,4.08583,4.08052,4.08052,6000000.0
2008-12-19 17:46:00,4.0845,4.0845,4.0707,4.0707,5250000.0
2008-12-19 17:47:00,4.07715,4.08089,4.06998,4.07669,5630000.0
2008-12-19 17:48:00,4.07827,4.08624,4.06967,4.08624,7510000.0
2008-12-19 17:49:00,4.08492,4.08796,4.08281,4.08281,5630000.0
2008-12-19 17:50:00,4.08693,4.08698,4.08212,4.08698,3760000.0
2008-12-19 17:51:00,4.08685,4.0994,4.08685,4.0994,3750000.0
2008-12-19 17:52:00,4.09297,4.0959,4.0912,4.0942,5250000.0
2008-12-19 17:53:00,4.09578,4.09927,4.08469,4.09328,6760000.0
2008-12-19 17:54:00,4.09216,4.09356,4.08419,4.09156,5250000.0
2008-12-19 17:55:00,4.09404,4.0948,4.09067,4.09067,4880000.0
2008-12-19 17:56:00,4.09071,4.09401,4.08332,4.09108,6000000.0
2008-12-19 17:57:00,4.08949,4.09904,4.08518,4.08667,19520000.0
2008-12-19 17:58:00,4.09355,4.09571,4.08334,4.08746,7880000.0
2008-12-19 17:59:00,4.09258,4.09258,4.08052,4.08279,14270000.0
2008-12-19 18:00:00,4.10177,4.10177,4.08615,4.08789,8250000.0
2008-12-19 18:01:00,4.09211,4.09537,4.09138,4.09167,7880000.0
2008-12-19 18:02:00,4.08626,4.09596,4.08626,4.08909,7500000.0
2008-12-19 18:04:00,4.0845,4.09519,4.08327,4.09419,8630000.0
2008-12-19 18:05:00,4.08689,4.09872,4.08689,4.09327,7130000.0
2008-12-19 18:06:00,4.08995,4.0915,4.08512,4.08725,7880000.0
2008-12-19 18:07:00,4.09089,4.09262,4.0859,4.09038,4880000.0
2008-12-19 18:08:00,4.09233,4.09233,4.08199,4.08199,5250000.0
2008-12-19 18:09:00,4.08737,4.09433,4.0864,4.09433,5640000.0
2008-12-19 18:10:00,4.09354,4.09573,4.08855,4.09231,7880000.0
2008-12-19 18:11:00,4.09294,4.09654,4.09142,4.09431,4880000.0
2008-12-19 18:12:00,4.09581,4.09581,4.08157,4.08788,7130000.0
2008-12-19 18:13:00,4.0951,4.10081,4.09309,4.10004,5630000.0
2008-12-19 18:14:00,4.09959,4.10865,4.08752,4.10631,12380000.0
2008-12-19 18:15:00,4.10726,4.10726,4.0992,4.103,8260000.0
2008-12-19 18:16:00,4.09314,4.10377,4.09314,4.10202,7510000.0
2008-12-19 18:17:00,4.10243,4.10243,4.09558,4.10116,6770000.0
2008-12-19 18:18:00,4.10232,4.10232,4.09703,4.10202,5630000.0
2008-12-19 18:19:00,4.09864,4.10556,4.09551,4.10241,7510000.0
2008-12-19 18:20:00,4.09805,4.1018,4.09748,4.10151,5250000.0
2008-12-19 18:21:00,4.09639,4.10425,4.09639,4.10425,6000000.0
2008-12-19 18:22:00,4.09645,4.1042,4.09513,4.10337,5630000.0
2008-12-19 18:23:00,4.09995,4.10538,4.09952,4.10224,4130000.0
2008-12-19 18:24:00,4.09717,4.10228,4.08883,4.09198,8250000.0
2008-12-19 18:25:00,4.09524,4.09685,4.09089,4.09415,4880000.0
2008-12-19 18:26:00,4.09195,4.09448,4.08594,4.09448,4500000.0
2008-12-19 18:27:00,4.09459,4.09459,4.08619,4.08929,6380000.0
2008-12-19 18:28:00,4.09222,4.0937,4.08213,4.09288,6000000.0
2008-12-19 18:29:00,4.08491,4.09719,4.08491,4.09121,12760000.0
2008-12-19 18:30:00,4.09097,4.09596,4.08434,4.09531,5260000.0
2008-12-19 18:31:00,4.09131,4.09642,4.0884,4.0884,8250000.0
2008-12-19 18:32:00,4.09002,4.09672,4.08928,4.09672,7880000.0
2008-12-19 18:34:00,4.09445,4.09691,4.09445,4.09691,1500000.0
2008-12-19 18:35:00,4.097,4.09803,4.08716,4.09763,5250000.0
2008-12-19 18:36:00,4.08993,4.09985,4.08993,4.09788,7510000.0
2008-12-19 18:37:00,4.09575,4.10121,4.09452,4.09928,5250000.0
2008-12-19 18:38:00,4.10446,4.10446,4.09976,4.10011,6380000.0
2008-12-19 18:39:00,4.1001,4.10178,4.09614,4.09875,9020000.0
2008-12-19 18:40:00,4.09595,4.0986,4.0883,4.0883,3750000.0
2008-12-19 18:41:00,4.10051,4.10396,4.09233,4.09243,6760000.0
2008-12-19 18:42:00,4.10134,4.10258,4.09181,4.09181,4530000.0
2008-12-19 18:43:00,4.10661,4.10661,4.09397,4.1018,6750000.0
2008-12-19 18:44:00,4.10564,4.106,4.09327,4.10437,9390000.0
2008-12-19 18:45:00,4.10711,4.1076,4.09571,4.10189,5640000.0
2008-12-19 18:46:00,4.10238,4.10821,4.10018,4.10427,9010000.0
2008-12-19 18:47:00,4.10656,4.10759,4.09662,4.10025,9020000.0
2008-12-19 18:49:00,4.10375,4.1082,4.09837,4.10707,8630000.0
2008-12-19 18:50:00,4.10755,4.10986,4.10225,4.10287,10500000.0
2008-12-19 18:51:00,4.11062,4.11762,4.10437,4.11129,12010000.0
2008-12-19 18:52:00,4.11728,4.11728,4.10159,4.10388,9380000.0
2008-12-19 18:53:00,4.10798,4.11854,4.10345,4.11725,5630000.0
2008-12-19 18:54:00,4.1198,4.1198,4.11142,4.11224,5260000.0
2008-12-19 18:55:00,4.10396,4.11369,4.10396,4.11263,5250000.0
2008-12-19 18:56:00,4.11557,4.11725,4.10735,4.11148,7500000.0
2008-12-19 18:57:00,4.11207,4.11689,4.10893,4.11107,7500000.0
2008-12-19 18:58:00,4.11612,4.11832,4.11238,4.11238,6760000.0
2008-12-19 18:59:00,4.11746,4.12041,4.1093,4.11663,18760000.0
2008-12-19 19:00:00,4.11869,4.11869,4.1112,4.1112,4130000.0
2008-12-19 19:01:00,4.11202,4.1171,4.11202,4.11627,5630000.0
2008-12-19 19:02:00,4.12009,4.12518,4.11228,4.12334,7500000.0
2008-12-19 19:03:00,4.12268,4.1227,4.11198,4.11198,4880000.0
2008-12-19 19:04:00,4.1204,4.1204,4.11008,4.11684,6750000.0
2008-12-19 19:05:00,4.11378,4.12309,4.11162,4.12298,12000000.0
2008-12-19 19:06:00,4.11755,4.12354,4.11743,4.12354,5260000.0
2008-12-19 19:07:00,4.12504,4.1254,4.11632,4.12004,8250000.0
2008-12-19 19:08:00,4.12024,4.12614,4.11532,4.12496,8250000.0
2008-12-19 19:09:00,4.12149,4.12664,4.11521,4.11897,6750000.0
2008-12-19 19:10:00,4.11047,4.12192,4.11047,4.11893,9000000.0
2008-12-19 19:11:00,4.1152,4.12535,4.1152,4.11574,12000000.0
2008-12-19 19:12:00,4.12089,4.12379,4.11422,4.12379,6000000.0
2008-12-19 19:13:00,4.11811,4.12207,4.10482,4.12207,7130000.0
2008-12-19 19:14:00,4.1189,4.12512,4.11323,4.12322,12020000.0
2008-12-19 19:15:00,4.12102,4.12621,4.11306,4.11774,7500000.0
2008-12-19 19:16:00,4.12326,4.12612,4.11625,4.11925,8630000.0
2008-12-19 19:17:00,4.12266,4.12434,4.11862,4.12434,5250000.0
2008-12-19 19:18:00,4.12153,4.12153,4.11647,4.11666,2260000.0
2008-12-19 19:19:00,4.11593,4.12178,4.11017,4.11402,11630000.0
2008-12-19 19:20:00,4.11521,4.1189,4.10888,4.11598,7500000.0
2008-12-19 19:22:00,4.12018,4.12018,4.11419,4.11501,4880000.0
2008-12-19 19:23:00,4.11882,4.12197,4.11292,4.11292,4130000.0
2008-12-19 19:24:00,4.12237,4.12662,4.11581,4.12532,7130000.0
2008-12-19 19:25:00,4.12468,4.12559,4.12063,4.12331,3750000.0
2008-12-19 19:26:00,4.12494,4.12494,4.11395,4.12295,5250000.0
2008-12-19 19:27:00,4.11535,4.11967,4.10819,4.11876,7500000.0
2008-12-19 19:28:00,4.11981,4.12102,4.11533,4.11882,5250000.0
2008-12-19 19:29:00,4.11754,4.12717,4.11616,4.12717,6760000.0
2008-12-19 19:30:00,4.12852,4.12996,4.12437,4.12508,5630000.0
2008-12-19 19:31:00,4.12475,4.13076,4.12061,4.12552,6010000.0
2008-12-19 19:32:00,4.12807,4.12807,4.12173,4.12712,1880000.0
2008-12-19 19:33:00,4.13141,4.13237,4.12278,4.13178,10500000.0
2008-12-19 19:34:00,4.12379,4.12917,4.1194,4.1194,6000000.0
2008-12-19 19:35:00,4.12451,4.13113,4.12451,4.12585,3750000.0
2008-12-19 19:36:00,4.12527,4.12802,4.12264,4.12601,6380000.0
2008-12-19 19:37:00,4.12586,4.129,4.12463,4.129,3760000.0
2008-12-19 19:38:00,4.1326,4.1328,4.12414,4.12654,6010000.0
2008-12-19 19:39:00,4.13288,4.13288,4.12499,4.12998,6000000.0
2008-12-19 19:40:00,4.13163,4.13163,4.13066,4.13153,3750000.0
2008-12-19 19:41:00,4.13365,4.13673,4.12603,4.13133,6010000.0
2008-12-19 19:42:00,4.13708,4.1382,4.12654,4.13708,5630000.0
2008-12-19 19:43:00,4.13413,4.13655,4.12885,4.13655,7130000.0
2008-12-19 19:44:00,4.12463,4.13417,4.12463,4.13156,6000000.0
2008-12-19 19:45:00,4.13113,4.13503,4.12835,4.13144,5640000.0
2008-12-19 19:46:00,4.12596,4.13307,4.12214,4.13307,7510000.0
2008-12-19 19:47:00,4.13027,4.13232,4.12092,4.12092,4500000.0
2008-12-19 19:48:00,4.12687,4.1315,4.12147,4.12752,8250000.0
2008-12-19 19:49:00,4.13255,4.13255,4.12791,4.13179,3000000.0
2008-12-19 19:50:00,4.1294,4.1294,4.12153,4.12153,3000000.0
2008-12-19 19:51:00,4.13059,4.13059,4.11915,4.12821,4500000.0
2008-12-19 19:52:00,4.12465,4.13008,4.12465,4.12846,3770000.0
2008-12-19 19:54:00,4.12483,4.13362,4.12229,4.12952,14260000.0
2008-12-19 19:55:00,4.12903,4.12903,4.11988,4.12801,6000000.0
2008-12-19 19:56:00,4.12882,4.12968,4.12836,4.12836,4500000.0
2008-12-19 19:57:00,4.12955,4.12955,4.12429,4.12429,5630000.0
2008-12-19 19:58:00,4.13059,4.13059,4.12677,4.12816,6750000.0
2008-12-19 19:59:00,4.12919,4.12919,4.11944,4.12911,12380000.0
2008-12-19 20:00:00,4.12529,4.13723,4.12529,4.1304,9000000.0
2008-12-19 20:01:00,4.13,4.13324,4.12448,4.12837,6760000.0
2008-12-19 20:02:00,4.12877,4.1352,4.12877,4.13443,5250000.0
2008-12-19 20:03:00,4.1297,4.1359,4.12656,4.13157,5260000.0
2008-12-19 20:04:00,4.12704,4.13202,4.12226,4.12738,6000000.0
2008-12-19 20:05:00,4.13091,4.13233,4.12842,4.13207,4500000.0
2008-12-19 20:06:00,4.12932,4.13253,4.12391,4.12771,4880000.0
2008-12-19 20:07:00,4.12758,4.13306,4.12758,4.13306,3000000.0
2008-12-19 20:08:00,4.12964,4.1314,4.1222,4.1222,7510000.0
2008-12-19 20:09:00,4.12782,4.13412,4.12297,4.12746,10510000.0
2008-12-19 20:11:00,4.12843,4.13336,4.12311,4.13006,4880000.0
2008-12-19 20:13:00,4.13219,4.1334,4.12338,4.12338,4130000.0
2008-12-19 20:14:00,4.12668,4.131,4.11924,4.12551,15760000.0
2008-12-19 20:15:00,4.12843,4.13571,4.12486,4.13232,6750000.0
2008-12-19 20:16:00,4.13269,4.13378,4.13061,4.13378,7130000.0
2008-12-19 20:17:00,4.13355,4.13381,4.12988,4.13128,4880000.0
2008-12-19 20:18:00,4.13381,4.13427,4.12958,4.13303,3750000.0
2008-12-19 20:19:00,4.12922,4.13532,4.12903,4.12903,5250000.0
2008-12-19 20:20:00,4.13534,4.13534,4.12865,4.13505,5630000.0
2008-12-19 20:21:00,4.13483,4.13518,4.12865,4.12865,3760000.0
2008-12-19 20:22:00,4.1353,4.13593,4.12972,4.1347,4880000.0
2008-12-19 20:23:00,4.13464,4.1364,4.13125,4.13447,5250000.0
2008-12-19 20:24:00,4.13397,4.13502,4.12562,4.13068,7130000.0
2008-12-19 20:25:00,4.12946,4.13719,4.12651,4.13563,6010000.0
2008-12-19 20:26:00,4.12798,4.13638,4.12748,4.13273,5250000.0
2008-12-19 20:27:00,4.13337,4.13337,4.12652,4.12778,5250000.0
2008-12-19 20:28:00,4.13104,4.13511,4.12901,4.12971,5250000.0
2008-12-19 20:29:00,4.12627,4.1331,4.12231,4.1331,8250000.0
2008-12-19 20:30:00,4.13549,4.13549,4.12605,4.13413,7500000.0
2008-12-19 20:31:00,4.13013,4.13694,4.12595,4.13107,8250000.0
2008-12-19 20:32:00,4.12574,4.13627,4.12574,4.1332,5250000.0
2008-12-19 20:33:00,4.1289,4.13392,4.12239,4.1297,4130000.0
2008-12-19 20:34:00,4.12596,4.13158,4.12596,4.12888,6010000.0
2008-12-19 20:35:00,4.13399,4.13399,4.12443,4.13263,6750000.0
2008-12-19 20:36:00,4.12837,4.13075,4.12329,4.12623,2630000.0
2008-12-19 20:37:00,4.12643,4.1307,4.12216,4.13014,8250000.0
2008-12-19 20:38:00,4.12731,4.13121,4.12435,4.1276,6750000.0
2008-12-19 20:39:00,4.12534,4.12554,4.11349,4.11631,10520000.0
2008-12-19 20:40:00,4.12638,4.12638,4.11572,4.12562,7500000.0
2008-12-19 20:41:00,4.12685,4.12705,4.11939,4.12705,6000000.0
2008-12-19 20:42:00,4.12722,4.12722,4.12103,4.12676,5630000.0
2008-12-19 20:43:00,4.12725,4.12725,4.12168,4.12168,3750000.0
2008-12-19 20:44:00,4.1255,4.13372,4.12115,4.12257,28890000.0
2008-12-19 20:45:00,4.12848,4.12848,4.1218,4.1234,4880000.0
2008-12-19 20:46:00,4.12595,4.127,4.12147,4.12319,6380000.0
2008-12-19 20:47:00,4.1205,4.12863,4.1173,4.12806,8250000.0
2008-12-19 20:48:00,4.1245,4.12769,4.12203,4.12769,7500000.0
2008-12-19 20:49:00,4.12256,4.12777,4.12256,4.12293,4880000.0
2008-12-19 20:50:00,4.1231,4.1278,4.12302,4.12408,4500000.0
2008-12-19 20:51:00,4.12842,4.12842,4.11759,4.12391,6010000.0
2008-12-19 20:52:00,4.1284,4.1301,4.12693,4.12693,3380000.0
2008-12-19 20:53:00,4.12529,4.131,4.12372,4.12533,4500000.0
2008-12-19 20:56:00,4.12721,4.13018,4.12639,4.13018,5250000.0
2008-12-19 20:57:00,4.12813,4.12909,4.11661,4.12678,10500000.0
2008-12-19 21:00:00,4.12837,4.13242,4.12302,4.13027,4880000.0
2008-12-19 21:02:00,4.13223,4.13223,4.12837,4.12909,2630000.0
2008-12-19 21:03:00,4.12657,4.13062,4.12122,4.12847,4140000.0
2008-12-19 21:04:00,4.12955,4.12955,4.12321,4.12321,5260000.0
2008-12-19 21:05:00,4.12008,4.12575,4.11569,4.11569,5250000.0
2008-12-19 21:06:00,4.1232,4.1232,4.11598,4.12088,5630000.0
2008-12-19 21:07:00,4.12019,4.12063,4.10985,4.11582,8250000.0
2008-12-19 21:08:00,4.11551,4.11906,4.11037,4.11523,8630000.0
2008-12-19 21:09:00,4.1196,4.12015,4.1154,4.11942,7130000.0
2008-12-19 21:11:00,4.12279,4.12279,4.11522,4.11522,3390000.0
2008-12-19 21:12:00,4.11673,4.12467,4.11228,4.12467,4880000.0
2008-12-19 21:13:00,4.12725,4.12899,4.12472,4.12472,4520000.0
2008-12-19 21:15:00,4.12577,4.12982,4.12042,4.12767,4510000.0
2008-12-19 21:18:00,4.12257,4.1263,4.12257,4.1263,2250000.0
2008-12-19 21:19:00,4.12253,4.12385,4.10893,4.11486,5250000.0
2008-12-19 21:20:00,4.11352,4.1148,4.11018,4.11018,5630000.0
2008-12-19 21:21:00,4.11084,4.11531,4.10586,4.10586,4880000.0
2008-12-19 21:22:00,4.11529,4.11529,4.10797,4.11506,4890000.0
2008-12-19 21:23:00,4.11484,4.11484,4.10311,4.10988,7140000.0
2008-12-19 21:27:00,4.11242,4.11692,4.10674,4.11368,4880000.0
2008-12-19 21:29:00,4.11051,4.11731,4.1083,4.11656,6000000.0
2008-12-19 21:30:00,4.11064,4.11268,4.11064,4.11268,1500000.0
2008-12-19 21:34:00,4.11221,4.11626,4.10653,4.11356,4880000.0
2008-12-19 21:42:00,4.11123,4.11458,4.10678,4.11458,2250000.0
2008-12-19 21:43:00,4.11579,4.11579,4.11214,4.11214,3750000.0
2008-12-19 21:44:00,4.10799,4.11471,4.10117,4.11471,7880000.0
2008-12-19 21:45:00,4.11645,4.11645,4.10925,4.11024,1880000.0
2008-12-19 21:47:00,4.11538,4.11596,4.10447,4.11409,4880000.0
2008-12-19 21:48:00,4.11217,4.11622,4.10682,4.11407,3770000.0
2008-12-19 21:50:00,4.1135,4.12012,4.1135,4.11917,5250000.0
2008-12-19 21:51:00,4.11691,4.11752,4.11203,4.11752,7500000.0
2008-12-19 21:53:00,4.11458,4.11779,4.10859,4.11566,4880000.0
2008-12-19 21:56:00,4.1174,4.11744,4.10684,4.11269,4890000.0
2008-12-19 21:57:00,4.11338,4.11628,4.10653,4.11395,5630000.0
2008-12-19 21:58:00,4.11492,4.11492,4.10849,4.11063,7140000.0
2008-12-19 22:00:00,4.11762,4.11785,4.11762,4.11785,1500000.0
2008-12-19 22:01:00,4.10862,4.11306,4.10247,4.11107,4880000.0
2008-12-19 22:02:00,4.11445,4.1156,4.11058,4.11058,4890000.0
2008-12-19 22:04:00,4.11087,4.1142,4.10315,4.11206,6750000.0
2008-12-19 22:07:00,4.11527,4.11577,4.10446,4.1144,4880000.0
2008-12-19 22:08:00,4.11152,4.11553,4.10612,4.11375,5250000.0
2008-12-19 22:09:00,4.12002,4.12233,4.11709,4.11709,6000000.0
2008-12-19 22:10:00,4.11661,4.12173,4.11175,4.11175,4880000.0
2008-12-19 22:11:00,4.12286,4.12448,4.11431,4.12448,5630000.0
2008-12-19 22:12:00,4.12496,4.12595,4.11419,4.11949,7880000.0
2008-12-19 22:15:00,4.12652,4.12652,4.11955,4.12052,7140000.0
2008-12-19 22:16:00,4.12249,4.12668,4.11577,4.12498,4880000.0
2008-12-19 22:17:00,4.12844,4.12953,4.12576,4.12576,6000000.0
2008-12-19 22:18:00,4.12428,4.12815,4.11893,4.11893,4880000.0
2008-12-19 22:19:00,4.12581,4.12766,4.12245,4.12676,5630000.0
2008-12-19 22:20:00,4.12715,4.12719,4.11526,4.12219,7510000.0
2008-12-19 22:24:00,4.13082,4.13278,4.12323,4.13155,7130000.0
2008-12-19 22:25:00,4.13094,4.13609,4.12485,4.132,10510000.0
2008-12-19 22:29:00,4.12588,4.13297,4.12353,4.13297,6000000.0
2008-12-19 22:30:00,4.13011,4.13011,4.12893,4.12893,1500000.0
2008-12-19 22:32:00,4.12897,4.13477,4.12481,4.13173,5250000.0
2008-12-19 22:39:00,4.1296,4.13359,4.12371,4.13102,6760000.0
2008-12-19 22:44:00,4.12156,4.12987,4.12026,4.12769,10140000.0
2008-12-19 22:45:00,4.12203,4.12207,4.11715,4.12049,4500000.0
2008-12-19 22:46:00,4.11858,4.11858,4.10794,4.11417,4130000.0
2008-12-19 22:47:00,4.10917,4.11963,4.10863,4.11591,5250000.0
2008-12-19 22:50:00,4.12602,4.12602,4.12602,4.12602,750000.0
2008-12-19 22:51:00,4.12198,4.12676,4.11695,4.12383,4510000.0
2008-12-19 22:54:00,4.12227,4.12811,4.1183,4.12452,4880000.0
2008-12-19 22:55:00,4.12211,4.1269,4.11754,4.12411,8260000.0
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 23:45:00,4.12377,4.12782,4.11842,4.12567,4880000.0
2008-12-19 23:50:00,4.12167,4.12572,4.11632,4.12357,4880000.0
2008-12-19 23:58:00,4.12379,4.12479,4.12379,4.12479,1500000.0
2008-12-22 00:58:00,4.09693,4.1019,4.09192,4.09879,5250000.0
2008-12-22 01:00:00,4.09817,4.10222,4.09282,4.10007,4880000.0
2008-12-22 01:07:00,4.09887,4.09887,4.09887,4.09887,750000.0
2008-12-22 01:08:00,4.09711,4.10099,4.09144,4.09895,4880000.0
2008-12-22 01:15:00,4.09807,4.10212,4.09272,4.09997,4510000.0
2008-12-22 01:30:00,4.09585,4.10232,4.09292,4.10232,6000000.0
2008-12-22 01:32:00,4.09585,4.0982,4.08913,4.09743,5250000.0
2008-12-22 01:40:00,4.09584,4.10166,4.09223,4.09904,6380000.0
2008-12-22 01:41:00,4.09744,4.10169,4.09216,4.0988,9390000.0
2008-12-22 01:44:00,4.09541,4.10177,4.09309,4.1014,6000000.0
2008-12-22 01:45:00,4.09379,4.10237,4.09328,4.1002,3750000.0
2008-12-22 01:47:00,4.09589,4.09783,4.08852,4.0974,5250000.0
2008-12-22 01:54:00,4.09162,4.09887,4.09162,4.09887,1500000.0
2008-12-22 01:55:00,4.0962,4.09917,4.08979,4.09845,4140000.0
2008-12-22 02:04:00,4.09993,4.09993,4.09339,4.09948,6000000.0
2008-12-22 02:08:00,4.10004,4.10004,4.0886,4.09385,10510000.0
2008-12-22 02:10:00,4.09973,4.10105,4.09195,4.09455,6010000.0
2008-12-22 02:11:00,4.10113,4.10253,4.09634,4.09795,7890000.0
2008-12-22 02:14:00,4.09438,4.10152,4.09116,4.10152,6000000.0
2008-12-22 02:18:00,4.09594,4.10112,4.09195,4.09628,4500000.0
2008-12-22 02:19:00,4.09382,4.1005,4.09101,4.1005,5640000.0
2008-12-22 02:30:00,4.09585,4.10232,4.09292,4.10232,8630000.0
2008-12-22 02:31:00,4.0973,4.09913,4.0966,4.0966,3750000.0
2008-12-22 02:32:00,4.09644,4.10452,4.09295,4.10193,7880000.0
2008-12-22 02:33:00,4.09605,4.09957,4.09223,4.09223,5630000.0
2008-12-22 02:36:00,4.09771,4.10412,4.09226,4.098,7130000.0
2008-12-22 02:37:00,4.10628,4.10676,4.10164,4.10676,3750000.0
2008-12-22 02:38:00,4.09849,4.10664,4.09849,4.09961,4880000.0
2008-12-22 02:39:00,4.11233,4.11331,4.10552,4.10823,7500000.0
2008-12-22 02:42:00,4.1,4.10099,4.09464,4.09939,8250000.0
2008-12-22 02:45:00,4.09688,4.10222,4.09282,4.10222,10500000.0
2008-12-22 03:04:00,4.10254,4.10254,4.09789,4.09789,2250000.0
2008-12-22 03:07:00,4.09977,4.09977,4.09345,4.09402,4500000.0
2008-12-22 03:15:00,4.09555,4.10202,4.09262,4.10202,6750000.0
2008-12-22 03:30:00,4.09575,4.10222,4.09282,4.10222,8650000.0
2008-12-22 03:44:00,4.10212,4.10261,4.09272,4.10148,31910000.0
2008-12-22 03:50:00,4.0953,4.10463,4.0953,4.10171,5250000.0
2008-12-22 03:53:00,4.10177,4.103,4.09556,4.09602,12010000.0
2008-12-22 04:00:00,4.09773,4.10263,4.09222,4.09723,11630000.0
2008-12-22 04:01:00,4.09694,4.10062,4.09087,4.09873,7880000.0
2008-12-22 04:30:00,4.09575,4.10288,4.09192,4.10288,12000000.0
2008-12-22 04:42:00,4.09888,4.09888,4.0878,4.09014,5260000.0
2008-12-22 04:49:00,4.10083,4.10109,4.09461,4.09959,6750000.0
2008-12-22 04:55:00,4.09628,4.09628,4.09628,4.09628,750000.0
2008-12-22 04:56:00,4.09978,4.09978,4.09102,4.09775,7500000.0
2008-12-22 04:57:00,4.10061,4.10061,4.09092,4.09706,6000000.0
2008-12-22 04:58:00,4.09493,4.10042,4.09102,4.09493,5630000.0
2008-12-22 04:59:00,4.09322,4.10212,4.09322,4.10133,5630000.0
2008-12-22 05:12:00,4.10138,4.10138,4.09506,4.09856,7500000.0
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 05:49:00,4.10002,4.10102,4.09418,4.09418,6750000.0
2008-12-22 05:50:00,4.0993,4.10178,4.09441,4.10095,9000000.0
2008-12-22 05:54:00,4.10044,4.10044,4.09115,4.09899,8250000.0
2008-12-22 06:05:00,4.09997,4.10032,4.09538,4.09985,5250000.0
2008-12-22 06:13:00,4.09526,4.10021,4.09512,4.09951,6750000.0
2008-12-22 06:15:00,4.09703,4.10308,4.0919,4.09574,18000000.0
2008-12-22 06:30:00,4.09683,4.10216,4.09272,4.09945,19880000.0
2008-12-22 06:36:00,4.10126,4.10126,4.09402,4.09594,6750000.0
2008-12-22 06:42:00,4.10092,4.10141,4.09182,4.09949,5260000.0
2008-12-22 06:43:00,4.10119,4.10316,4.0958,4.0958,9020000.0
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 07:30:00,4.09683,4.10212,4.09272,4.09999,6010000.0
2008-12-22 07:35:00,4.10002,4.10092,4.09558,4.09732,6000000.0
2008-12-22 07:36:00,4.09438,4.09932,4.09438,4.09611,6000000.0
2008-12-22 07:39:00,4.10045,4.10045,4.09468,4.09542,6020000.0
2008-12-22 07:44:00,4.09308,4.09934,4.09308,4.09934,4500000.0
2008-12-22 07:46:00,4.10017,4.10017,4.09521,4.09916,4900000.0
2008-12-22 08:00:00,4.09684,4.10241,4.09658,4.09718,11640000.0
2008-12-22 08:01:00,4.09499,4.0997,4.0894,4.09711,5640000.0
2008-12-22 08:03:00,4.09556,4.10114,4.09556,4.09649,6000000.0
2008-12-22 08:04:00,4.10038,4.10038,4.09534,4.09534,1500000.0
2008-12-22 08:14:00,4.09655,4.10105,4.09266,4.09968,3750000.0
2008-12-22 08:15:00,4.09753,4.10346,4.09655,4.1024,6000000.0
2008-12-22 08:20:00,4.0954,4.1003,4.09082,4.09082,6000000.0
2008-12-22 08:25:00,4.09952,4.10125,4.09564,4.09871,6380000.0
2008-12-22 08:29:00,4.09943,4.10064,4.09524,4.10064,3750000.0
2008-12-22 08:30:00,4.10202,4.10202,4.09262,4.09262,5250000.0
2008-12-22 08:31:00,4.09588,4.10159,4.09557,4.09557,6000000.0
2008-12-22 08:32:00,4.09528,4.09877,4.08957,4.09034,5250000.0
2008-12-22 08:33:00,4.10016,4.10016,4.09104,4.09907,3750000.0
2008-12-22 08:40:00,4.09659,4.10131,4.09162,4.09162,5640000.0
2008-12-22 08:43:00,4.10633,4.10688,4.10092,4.10625,11250000.0
2008-12-22 08:45:00,4.09988,4.10607,4.09694,4.10517,10130000.0
2008-12-22 08:48:00,4.10507,4.1068,4.09733,4.10556,7500000.0
2008-12-22 08:49:00,4.10443,4.10475,4.10086,4.10436,5250000.0
2008-12-22 08:54:00,4.10164,4.10873,4.09636,4.10601,6380000.0
2008-12-22 08:59:00,4.10193,4.10931,4.10193,4.10519,7880000.0
2008-12-22 09:00:00,4.10759,4.10759,4.10046,4.1046,8250000.0
2008-12-22 09:01:00,4.10284,4.107,4.10124,4.1023,5250000.0
2008-12-22 09:06:00,4.10478,4.10478,4.0924,4.0924,6390000.0
2008-12-22 09:08:00,4.10652,4.1067,4.10257,4.10448,6000000.0
2008-12-22 09:09:00,4.10382,4.10516,4.09905,4.10516,6380000.0
2008-12-22 09:11:00,4.10129,4.10129,4.09124,4.09983,7510000.0
2008-12-22 09:12:00,4.0857,4.09178,4.08423,4.08906,5250000.0
2008-12-22 09:13:00,4.08369,4.08602,4.08053,4.08537,4880000.0
2008-12-22 09:14:00,4.08062,4.08062,4.07302,4.07629,5630000.0
2008-12-22 09:15:00,4.06762,4.0779,4.06762,4.07524,6000000.0
2008-12-22 09:16:00,4.07368,4.07772,4.07139,4.07539,8250000.0
2008-12-22 09:17:00,4.07697,4.08105,4.07697,4.07862,5630000.0
2008-12-22 09:19:00,4.07368,4.07368,4.06818,4.06835,8250000.0
2008-12-22 09:22:00,4.07266,4.07281,4.06681,4.06681,5250000.0
2008-12-22 09:26:00,4.07392,4.0751,4.06386,4.07497,5250000.0
2008-12-22 09:27:00,4.06942,4.0749,4.0646,4.07112,5260000.0
2008-12-22 09:28:00,4.07392,4.07664,4.068,4.07468,7140000.0
2008-12-22 09:30:00,4.07288,4.07782,4.07203,4.07487,10890000.0
2008-12-22 09:31:00,4.07264,4.08125,4.0677,4.06875,16880000.0
2008-12-22 09:32:00,4.0738,4.07474,4.06776,4.07474,11640000.0
2008-12-22 09:33:00,4.06768,4.07232,4.06768,4.07204,6380000.0
2008-12-22 09:34:00,4.07297,4.07503,4.06571,4.07431,5250000.0
2008-12-22 09:36:00,4.07067,4.07703,4.07034,4.07501,5250000.0
2008-12-22 09:37:00,4.07405,4.08152,4.06741,4.08057,7130000.0
2008-12-22 09:38:00,4.08264,4.08629,4.07524,4.08135,5630000.0
2008-12-22 09:39:00,4.08628,4.08774,4.08165,4.08774,6000000.0
2008-12-22 09:40:00,4.08162,4.08765,4.07699,4.08473,7880000.0
2008-12-22 09:41:00,4.08167,4.0872,4.07708,4.08303,8250000.0
2008-12-22 09:44:00,4.08361,4.08636,4.0805,4.08631,8630000.0
2008-12-22 09:45:00,4.07841,4.08964,4.07841,4.08373,6000000.0
2008-12-22 09:47:00,4.07962,4.08416,4.07792,4.08048,5630000.0
2008-12-22 09:48:00,4.08089,4.08554,4.0758,4.0758,6750000.0
2008-12-22 09:49:00,4.0852,4.0852,4.07678,4.07837,6380000.0
2008-12-22 09:50:00,4.08284,4.08488,4.07914,4.07914,4510000.0
2008-12-22 09:51:00,4.08484,4.08599,4.07723,4.08379,4880000.0
2008-12-22 09:52:00,4.0809,4.08599,4.0809,4.08111,7890000.0
2008-12-22 09:54:00,4.08413,4.0862,4.075,4.08468,7890000.0
2008-12-22 09:55:00,4.07736,4.0882,4.07736,4.08523,5630000.0
2008-12-22 09:57:00,4.08267,4.08343,4.07408,4.08038,8250000.0
2008-12-22 09:58:00,4.0749,4.0907,4.0749,4.08628,6760000.0
2008-12-22 09:59:00,4.08598,4.08598,4.08035,4.08548,6760000.0
2008-12-22 10:00:00,4.086,4.086,4.0814,4.08356,4880000.0
2008-12-22 10:01:00,4.0851,4.08547,4.07534,4.0848,5630000.0
2008-12-22 10:02:00,4.08426,4.08595,4.08207,4.08569,6000000.0
2008-12-22 10:03:00,4.08462,4.08534,4.08103,4.08334,5630000.0
2008-12-22 10:04:00,4.08135,4.08269,4.07505,4.07505,4510000.0
2008-12-22 10:05:00,4.08346,4.0854,4.07462,4.08326,5640000.0
2008-12-22 10:06:00,4.07682,4.0846,4.072,4.08384,7130000.0
2008-12-22 10:07:00,4.08189,4.08189,4.07226,4.07226,4880000.0
2008-12-22 10:08:00,4.07848,4.08289,4.07316,4.08289,5250000.0
2008-12-22 10:09:00,4.07508,4.08098,4.07044,4.08061,7130000.0
2008-12-22 10:10:00,4.08173,4.08484,4.08063,4.08418,4880000.0
2008-12-22 10:11:00,4.08369,4.08419,4.07822,4.08328,5260000.0
2008-12-22 10:12:00,4.08429,4.08429,4.07093,4.07982,6380000.0
2008-12-22 10:13:00,4.07612,4.08889,4.07612,4.07816,13140000.0
2008-12-22 10:14:00,4.08283,4.08666,4.0784,4.08296,9390000.0
2008-12-22 10:15:00,4.08489,4.08589,4.07604,4.08323,12010000.0
2008-12-22 10:16:00,4.08729,4.08729,4.0771,4.08345,8260000.0
2008-12-22 10:17:00,4.08281,4.08416,4.07617,4.08084,7880000.0
2008-12-22 10:18:00,4.08441,4.08441,4.07362,4.08002,6750000.0
2008-12-22 10:19:00,4.07725,4.08817,4.07725,4.08313,5250000.0
2008-12-22 10:20:00,4.0844,4.0844,4.07406,4.07833,7140000.0
2008-12-22 10:21:00,4.07833,4.08226,4.0776,4.08145,5630000.0
2008-12-22 10:22:00,4.0798,4.08106,4.07096,4.07983,7510000.0
2008-12-22 10:23:00,4.07547,4.07986,4.07547,4.07915,6750000.0
2008-12-22 10:24:00,4.07978,4.07978,4.07448,4.07451,8260000.0
2008-12-22 10:25:00,4.07524,4.08138,4.07172,4.0787,7510000.0
2008-12-22 10:26:00,4.0789,4.07957,4.06872,4.07457,6010000.0
2008-12-22 10:27:00,4.07974,4.08031,4.07571,4.08031,3770000.0
2008-12-22 10:28:00,4.07911,4.07955,4.07359,4.07568,6000000.0
2008-12-22 10:29:00,4.07651,4.08114,4.07232,4.08044,7510000.0
2008-12-22 10:30:00,4.07943,4.08163,4.07575,4.07735,5250000.0
2008-12-22 10:31:00,4.08184,4.0863,4.07189,4.08256,7510000.0
2008-12-22 10:32:00,4.07712,4.0856,4.07496,4.07682,6750000.0
2008-12-22 10:33:00,4.07489,4.08425,4.07489,4.08425,7130000.0
2008-12-22 10:34:00,4.08528,4.08528,4.08031,4.08434,5630000.0
2008-12-22 10:35:00,4.08431,4.08452,4.07914,4.08212,6000000.0
2008-12-22 10:36:00,4.07765,4.08253,4.07625,4.07739,5250000.0
2008-12-22 10:37:00,4.08156,4.08156,4.07429,4.07429,7130000.0
2008-12-22 10:38:00,4.08038,4.08061,4.07558,4.08061,8630000.0
2008-12-22 10:39:00,4.07996,4.08066,4.0704,4.07603,6000000.0
2008-12-22 10:40:00,4.07502,4.08312,4.07252,4.07702,12760000.0
2008-12-22 10:41:00,4.07209,4.07801,4.0697,4.07291,6760000.0
2008-12-22 10:42:00,4.07246,4.07953,4.07108,4.07108,5630000.0
2008-12-22 10:43:00,4.06787,4.07514,4.06787,4.06857,4880000.0
2008-12-22 10:44:00,4.07083,4.07468,4.06845,4.06991,11640000.0
2008-12-22 10:45:00,4.07557,4.07557,4.06274,4.06398,6380000.0
2008-12-22 10:46:00,4.07311,4.07311,4.06407,4.07286,7510000.0
2008-12-22 10:47:00,4.07236,4.07604,4.06963,4.07582,6000000.0
2008-12-22 10:48:00,4.06444,4.07618,4.06444,4.07618,8250000.0
2008-12-22 10:49:00,4.07535,4.08333,4.07434,4.08249,6010000.0
2008-12-22 10:50:00,4.08273,4.08861,4.07557,4.0823,6380000.0
2008-12-22 10:51:00,4.07572,4.08125,4.07572,4.08125,6750000.0
2008-12-22 10:52:00,4.0792,4.08164,4.07632,4.08123,6000000.0
2008-12-22 10:53:00,4.07692,4.0831,4.07073,4.08278,11260000.0
2008-12-22 10:54:00,4.07928,4.08353,4.07467,4.08315,6000000.0
2008-12-22 10:55:00,4.08389,4.08637,4.07894,4.08344,7510000.0
2008-12-22 10:56:00,4.08492,4.08757,4.07751,4.08354,6380000.0
2008-12-22 10:57:00,4.08655,4.08694,4.08144,4.08515,6380000.0
2008-12-22 10:58:00,4.08025,4.08549,4.07522,4.08301,14650000.0
2008-12-22 10:59:00,4.07821,4.09199,4.07821,4.08702,12380000.0
2008-12-22 11:00:00,4.08585,4.08585,4.07371,4.08389,11630000.0
2008-12-22 11:01:00,4.0838,4.08682,4.08102,4.08102,7890000.0
2008-12-22 11:02:00,4.08455,4.08525,4.07645,4.08131,6010000.0
2008-12-22 11:03:00,4.08143,4.08687,4.08136,4.08172,7130000.0
2008-12-22 11:04:00,4.08728,4.08896,4.08269,4.0849,7500000.0
2008-12-22 11:05:00,4.08887,4.08887,4.07825,4.08382,8250000.0
2008-12-22 11:06:00,4.08592,4.08606,4.08107,4.08606,6380000.0
2008-12-22 11:07:00,4.08472,4.0853,4.07805,4.08276,7500000.0
2008-12-22 11:08:00,4.0846,4.08701,4.08181,4.08471,6760000.0
2008-12-22 11:09:00,4.0806,4.08815,4.0806,4.08546,6380000.0
2008-12-22 11:10:00,4.07843,4.08285,4.07211,4.07815,6380000.0
2008-12-22 11:11:00,4.08281,4.08281,4.07106,4.08038,9760000.0
2008-12-22 11:12:00,4.08019,4.0827,4.0786,4.0786,7510000.0
2008-12-22 11:13:00,4.0726,4.08255,4.0726,4.07591,5250000.0
2008-12-22 11:14:00,4.07829,4.0852,4.07144,4.08232,11270000.0
2008-12-22 11:15:00,4.07559,4.08031,4.07532,4.07659,6760000.0
2008-12-22 11:16:00,4.07146,4.08244,4.07146,4.07843,7510000.0
2008-12-22 11:17:00,4.07848,4.08288,4.074,4.0788,7500000.0
2008-12-22 11:18:00,4.08246,4.08395,4.07516,4.08375,4880000.0
2008-12-22 11:19:00,4.08363,4.08454,4.07857,4.08454,6380000.0
2008-12-22 11:20:00,4.08261,4.08261,4.07266,4.07266,5630000.0
2008-12-22 11:21:00,4.07984,4.08134,4.07945,4.08086,5250000.0
2008-12-22 11:22:00,4.07665,4.07994,4.07251,4.07251,6760000.0
2008-12-22 11:23:00,4.07306,4.08429,4.07306,4.08429,4880000.0
2008-12-22 11:24:00,4.07916,4.08223,4.0707,4.07981,5250000.0
2008-12-22 11:25:00,4.07849,4.0811,4.07564,4.07789,8640000.0
2008-12-22 11:26:00,4.0762,4.08274,4.0762,4.08242,4880000.0
2008-12-22 11:27:00,4.07793,4.0836,4.07262,4.08168,7880000.0
2008-12-22 11:28:00,4.08173,4.08466,4.07453,4.08466,5250000.0
2008-12-22 11:29:00,4.07982,4.09005,4.07982,4.08495,12000000.0
2008-12-22 11:30:00,4.08496,4.08755,4.07955,4.08738,7500000.0
2008-12-22 11:31:00,4.08469,4.08611,4.07408,4.07408,5250000.0
2008-12-22 11:32:00,4.08013,4.08542,4.07455,4.07656,20260000.0
2008-12-22 11:33:00,4.08376,4.08475,4.07726,4.08205,6750000.0
2008-12-22 11:34:00,4.07563,4.07789,4.06844,4.07192,8250000.0
2008-12-22 11:35:00,4.07829,4.08527,4.0741,4.07613,20650000.0
2008-12-22 11:36:00,4.08129,4.08279,4.0712,4.08078,6750000.0
2008-12-22 11:37:00,4.0823,4.08233,4.07387,4.07634,6000000.0
2008-12-22 11:38:00,4.07906,4.09621,4.07764,4.09621,6750000.0
2008-12-22 11:39:00,4.09497,4.09497,4.07946,4.08631,7130000.0
2008-12-22 11:40:00,4.08638,4.08755,4.08099,4.08569,7500000.0
2008-12-22 11:41:00,4.08655,4.08865,4.08655,4.08848,5260000.0
2008-12-22 11:42:00,4.08981,4.09336,4.08777,4.09336,6000000.0
2008-12-22 11:43:00,4.09528,4.09528,4.08686,4.0874,7500000.0
2008-12-22 11:44:00,4.09511,4.09619,4.08784,4.09619,9380000.0
2008-12-22 11:45:00,4.09023,4.09933,4.08871,4.09624,5630000.0
2008-12-22 11:46:00,4.09461,4.10142,4.09159,4.10027,7510000.0
2008-12-22 11:47:00,4.10016,4.10016,4.08953,4.08953,4880000.0
2008-12-22 11:48:00,4.09875,4.09921,4.08813,4.09754,10510000.0
2008-12-22 11:49:00,4.09441,4.09821,4.09054,4.09249,9000000.0
2008-12-22 11:50:00,4.09711,4.09949,4.0886,4.09447,7880000.0
2008-12-22 11:51:00,4.0983,4.09856,4.09303,4.09332,4880000.0
2008-12-22 11:52:00,4.09927,4.09927,4.09353,4.09386,6380000.0
2008-12-22 11:53:00,4.09399,4.09887,4.08931,4.09887,6000000.0
2008-12-22 11:54:00,4.09787,4.09836,4.09346,4.09836,4880000.0
2008-12-22 11:55:00,4.09943,4.09943,4.09137,4.09801,7130000.0
2008-12-22 11:56:00,4.09441,4.09882,4.09423,4.09609,6750000.0
2008-12-22 11:57:00,4.09428,4.10003,4.09323,4.09794,12010000.0
2008-12-22 11:58:00,4.096,4.1031,4.08921,4.08921,10510000.0
2008-12-22 11:59:00,4.09486,4.09784,4.09153,4.0975,8630000.0
2008-12-22 12:00:00,4.09418,4.10168,4.09418,4.09691,7500000.0
2008-12-22 12:01:00,4.0935,4.09969,4.08759,4.09092,7500000.0
2008-12-22 12:02:00,4.10363,4.11105,4.1005,4.10576,5630000.0
2008-12-22 12:03:00,4.104,4.104,4.0996,4.10185,4510000.0
2008-12-22 12:04:00,4.10484,4.1084,4.09593,4.10457,6380000.0
2008-12-22 12:05:00,4.09479,4.10901,4.09479,4.106,5630000.0
2008-12-22 12:06:00,4.1022,4.10532,4.0975,4.10364,7880000.0
2008-12-22 12:07:00,4.10442,4.10442,4.0997,4.10364,5630000.0
2008-12-22 12:08:00,4.10161,4.10476,4.09628,4.09628,7500000.0
2008-12-22 12:09:00,4.10201,4.10421,4.09441,4.1039,4880000.0
2008-12-22 12:10:00,4.10228,4.10228,4.09319,4.09804,14260000.0
2008-12-22 12:11:00,4.10308,4.10431,4.09277,4.09277,4880000.0
2008-12-22 12:13:00,4.09928,4.10628,4.09928,4.10471,7880000.0
2008-12-22 12:14:00,4.10636,4.11016,4.09869,4.10005,12750000.0
2008-12-22 12:15:00,4.10771,4.111,4.09792,4.10785,14260000.0
2008-12-22 12:16:00,4.10872,4.11051,4.10515,4.10935,5630000.0
2008-12-22 12:17:00,4.10511,4.11261,4.10093,4.10732,11250000.0
2008-12-22 12:18:00,4.10181,4.10883,4.09873,4.10439,14250000.0
2008-12-22 12:19:00,4.10291,4.10541,4.09892,4.10466,5630000.0
2008-12-22 12:20:00,4.10676,4.10952,4.10168,4.1032,7500000.0
2008-12-22 12:21:00,4.10586,4.10642,4.09891,4.09891,6750000.0
2008-12-22 12:22:00,4.0988,4.10463,4.09595,4.09595,5630000.0
2008-12-22 12:23:00,4.10119,4.11022,4.10119,4.10837,5250000.0
2008-12-22 12:24:00,4.10588,4.10927,4.10098,4.10927,6000000.0
2008-12-22 12:25:00,4.10476,4.10949,4.10362,4.10866,5250000.0
2008-12-22 12:26:00,4.10856,4.10856,4.10004,4.10014,4880000.0
2008-12-22 12:27:00,4.10743,4.10765,4.10103,4.10189,7130000.0
2008-12-22 12:28:00,4.10676,4.10818,4.10228,4.10547,8250000.0
2008-12-22 12:29:00,4.1032,4.10823,4.10142,4.10507,6760000.0
2008-12-22 12:30:00,4.10552,4.1061,4.09895,4.1038,12000000.0
2008-12-22 12:31:00,4.10036,4.10942,4.09802,4.1064,7880000.0
2008-12-22 12:32:00,4.10398,4.10586,4.10034,4.10034,7880000.0
2008-12-22 12:34:00,4.10422,4.10462,4.09938,4.10414,5630000.0
2008-12-22 12:35:00,4.10365,4.10543,4.0956,4.1011,6000000.0
2008-12-22 12:36:00,4.10257,4.10388,4.09436,4.10181,7880000.0
2008-12-22 12:37:00,4.09885,4.10351,4.09424,4.10319,5250000.0
2008-12-22 12:38:00,4.09261,4.10211,4.09261,4.1001,4880000.0
2008-12-22 12:39:00,4.10371,4.10475,4.09875,4.10298,6750000.0
2008-12-22 12:40:00,4.10452,4.10597,4.10154,4.1044,6010000.0
2008-12-22 12:41:00,4.10145,4.10546,4.10145,4.10382,6380000.0
2008-12-22 12:42:00,4.1013,4.10696,4.1013,4.10245,4510000.0
2008-12-22 12:43:00,4.10535,4.10727,4.09704,4.10454,9750000.0
2008-12-22 12:44:00,4.10644,4.10832,4.09783,4.09783,8630000.0
2008-12-22 12:45:00,4.10497,4.10507,4.09965,4.10003,5250000.0
2008-12-22 12:46:00,4.10351,4.10497,4.09624,4.10075,7500000.0
2008-12-22 12:47:00,4.09468,4.10553,4.09468,4.10287,6380000.0
2008-12-22 12:48:00,4.1061,4.10828,4.09736,4.10611,6000000.0
2008-12-22 12:49:00,4.09692,4.10643,4.09692,4.10643,4880000.0
2008-12-22 12:50:00,4.10422,4.10756,4.09832,4.10684,8250000.0
2008-12-22 12:51:00,4.10391,4.10792,4.10264,4.10324,6010000.0
2008-12-22 12:52:00,4.10873,4.10873,4.10133,4.10831,7140000.0
2008-12-22 12:53:00,4.1117,4.1117,4.10059,4.10569,8250000.0
2008-12-22 12:54:00,4.1077,4.11032,4.1012,4.11023,4880000.0
2008-12-22 12:55:00,4.10759,4.10852,4.10371,4.10838,5250000.0
2008-12-22 12:56:00,4.10846,4.10846,4.09689,4.10412,7130000.0
2008-12-22 12:57:00,4.10784,4.10963,4.09978,4.10963,13130000.0
2008-12-22 12:58:00,4.11092,4.11227,4.10156,4.10631,10130000.0
2008-12-22 12:59:00,4.10978,4.1106,4.09911,4.11031,12760000.0
2008-12-22 13:00:00,4.11006,4.11066,4.10448,4.10881,5630000.0
2008-12-22 13:02:00,4.10629,4.11018,4.10023,4.10483,13130000.0
2008-12-22 13:03:00,4.10928,4.10928,4.09811,4.10844,11270000.0
2008-12-22 13:04:00,4.10787,4.11197,4.10177,4.11099,13890000.0
2008-12-22 13:05:00,4.10906,4.11133,4.10315,4.10461,13520000.0
2008-12-22 13:06:00,4.10497,4.11297,4.1031,4.10713,7130000.0
2008-12-22 13:07:00,4.10718,4.11146,4.10125,4.10125,8250000.0
2008-12-22 13:08:00,4.1114,4.11149,4.10102,4.10945,5250000.0
2008-12-22 13:09:00,4.11214,4.11336,4.10417,4.10757,6000000.0
2008-12-22 13:10:00,4.11393,4.11793,4.10709,4.10709,5630000.0
2008-12-22 13:11:00,4.10866,4.1141,4.10475,4.10475,6380000.0
2008-12-22 13:12:00,4.10372,4.1132,4.10372,4.11168,5630000.0
2008-12-22 13:13:00,4.11132,4.11296,4.11132,4.11206,6000000.0
2008-12-22 13:14:00,4.11189,4.11189,4.10568,4.10882,10130000.0
2008-12-22 13:15:00,4.11326,4.11326,4.10602,4.10688,6760000.0
2008-12-22 13:16:00,4.10955,4.10962,4.1053,4.10531,6380000.0
2008-12-22 13:17:00,4.11001,4.11001,4.10351,4.10665,4520000.0
2008-12-22 13:18:00,4.10967,4.10967,4.09914,4.10545,8630000.0
2008-12-22 13:19:00,4.1039,4.10882,4.10072,4.10882,5260000.0
2008-12-22 13:20:00,4.10499,4.10977,4.10032,4.10597,8650000.0
2008-12-22 13:22:00,4.11093,4.11093,4.10431,4.10431,7130000.0
2008-12-22 13:23:00,4.10731,4.10901,4.09913,4.10794,4500000.0
2008-12-22 13:24:00,4.10753,4.10753,4.09759,4.10095,5260000.0
2008-12-22 13:25:00,4.10791,4.10881,4.10329,4.10822,12000000.0
2008-12-22 13:26:00,4.10261,4.1086,4.10261,4.1086,4510000.0
2008-12-22 13:27:00,4.1085,4.10896,4.09924,4.10887,7880000.0
2008-12-22 13:28:00,4.11016,4.11131,4.1059,4.10861,4880000.0
2008-12-22 13:30:00,4.10605,4.11161,4.10605,4.10951,4510000.0
2008-12-22 13:32:00,4.10675,4.10888,4.09803,4.10804,9380000.0
2008-12-22 13:33:00,4.11035,4.11341,4.10315,4.10662,8250000.0
2008-12-22 13:34:00,4.09785,4.10895,4.09785,4.10372,9010000.0
2008-12-22 13:35:00,4.10443,4.10854,4.10257,4.10257,3380000.0
2008-12-22 13:36:00,4.09709,4.10712,4.09709,4.10712,4880000.0
2008-12-22 13:37:00,4.10044,4.10674,4.10017,4.10054,7880000.0
2008-12-22 13:38:00,4.10066,4.10541,4.09867,4.10376,4880000.0
2008-12-22 13:40:00,4.10407,4.10751,4.10178,4.10606,6760000.0
2008-12-22 13:41:00,4.10507,4.10548,4.09607,4.10108,6000000.0
2008-12-22 13:42:00,4.10248,4.10477,4.09367,4.10254,4880000.0
2008-12-22 13:43:00,4.10116,4.10512,4.09976,4.10367,6000000.0
2008-12-22 13:44:00,4.1054,4.1054,4.09852,4.09923,6000000.0
2008-12-22 13:45:00,4.09907,4.10356,4.09671,4.10245,6000000.0
2008-12-22 13:46:00,4.101,4.101,4.09163,4.09916,7510000.0
2008-12-22 13:48:00,4.09694,4.10322,4.09387,4.10117,7500000.0
2008-12-22 13:49:00,4.09825,4.10206,4.09546,4.09796,5260000.0
2008-12-22 13:50:00,4.09788,4.09973,4.08994,4.09236,5630000.0
2008-12-22 13:51:00,4.09669,4.10269,4.09034,4.09282,19900000.0
2008-12-22 13:52:00,4.08967,4.10006,4.08967,4.09518,7130000.0
2008-12-22 13:53:00,4.0997,4.10038,4.09091,4.09787,15770000.0
2008-12-22 13:54:00,4.09153,4.09649,4.08958,4.08961,4880000.0
2008-12-22 13:55:00,4.0933,4.09776,4.0854,4.09242,11630000.0
2008-12-22 13:56:00,4.08996,4.09611,4.08996,4.09254,6000000.0
2008-12-22 13:57:00,4.09309,4.0966,4.09077,4.09641,6380000.0
2008-12-22 13:58:00,4.09588,4.09887,4.09305,4.09887,4510000.0
2008-12-22 13:59:00,4.09678,4.09726,4.08681,4.0941,9010000.0
2008-12-22 14:00:00,4.08518,4.0956,4.08518,4.0956,6750000.0
2008-12-22 14:01:00,4.09036,4.09826,4.09036,4.09826,5630000.0
2008-12-22 14:02:00,4.09869,4.09869,4.08975,4.09347,6750000.0
2008-12-22 14:03:00,4.09673,4.09843,4.0914,4.0914,7130000.0
2008-12-22 14:04:00,4.09762,4.10056,4.09388,4.09504,7500000.0
2008-12-22 14:05:00,4.09885,4.09898,4.09342,4.09371,10130000.0
2008-12-22 14:06:00,4.09853,4.10034,4.095,4.09565,4510000.0
2008-12-22 14:07:00,4.09596,4.10683,4.09596,4.10198,7880000.0
2008-12-22 14:08:00,4.10682,4.10697,4.09651,4.10053,9760000.0
2008-12-22 14:09:00,4.09775,4.10251,4.09656,4.09888,9750000.0
2008-12-22 14:10:00,4.09303,4.10118,4.09303,4.0977,6380000.0
2008-12-22 14:12:00,4.10056,4.10056,4.09395,4.09624,7880000.0
2008-12-22 14:13:00,4.0927,4.10147,4.0927,4.09868,7500000.0
2008-12-22 14:14:00,4.09906,4.09938,4.08954,4.09819,13130000.0
2008-12-22 14:15:00,4.0977,4.10001,4.09352,4.09651,10500000.0
2008-12-22 14:16:00,4.0935,4.0992,4.09339,4.0988,8630000.0
2008-12-22 14:17:00,4.09383,4.10149,4.09364,4.09836,7130000.0
2008-12-22 14:18:00,4.09856,4.09935,4.0939,4.09935,6010000.0
2008-12-22 14:19:00,4.10017,4.10591,4.09151,4.09151,8250000.0
2008-12-22 14:20:00,4.09848,4.0988,4.09181,4.0988,10880000.0
2008-12-22 14:21:00,4.09592,4.10328,4.09436,4.09628,10500000.0
2008-12-22 14:22:00,4.09488,4.10064,4.09488,4.09634,6000000.0
2008-12-22 14:23:00,4.09866,4.09866,4.08917,4.09721,11250000.0
2008-12-22 14:24:00,4.09413,4.10009,4.09413,4.09818,7130000.0
2008-12-22 14:25:00,4.09741,4.09872,4.08995,4.09477,10890000.0
2008-12-22 14:26:00,4.09781,4.09961,4.08958,4.09961,6010000.0
2008-12-22 14:27:00,4.09863,4.0995,4.08974,4.09455,6750000.0
2008-12-22 14:29:00,4.0984,4.0996,4.08915,4.09544,13880000.0
2008-12-22 14:30:00,4.09663,4.09663,4.08543,4.09001,9750000.0
2008-12-22 14:31:00,4.09555,4.09646,4.08498,4.09613,6010000.0
2008-12-22 14:34:00,4.09508,4.09508,4.08698,4.0932,7500000.0
2008-12-22 14:35:00,4.08818,4.09344,4.08297,4.08297,7500000.0
2008-12-22 14:36:00,4.09384,4.09384,4.08711,4.08822,5630000.0
2008-12-22 14:37:00,4.08588,4.09482,4.08588,4.0919,8250000.0
2008-12-22 14:38:00,4.08345,4.09105,4.0802,4.08605,7500000.0
2008-12-22 14:39:00,4.09072,4.09072,4.07692,4.08845,8250000.0
2008-12-22 14:40:00,4.08998,4.08998,4.08377,4.08463,6000000.0
2008-12-22 14:41:00,4.08428,4.0902,4.08249,4.08814,5630000.0
2008-12-22 14:42:00,4.08873,4.08873,4.07803,4.08516,7500000.0
2008-12-22 14:43:00,4.08727,4.08886,4.08248,4.08707,5630000.0
2008-12-22 14:44:00,4.08651,4.08714,4.08086,4.08448,7130000.0
2008-12-22 14:45:00,4.08535,4.08841,4.07568,4.07568,5250000.0
2008-12-22 14:46:00,4.0844,4.08867,4.08275,4.08305,6000000.0
2008-12-22 14:47:00,4.08385,4.08868,4.07912,4.08723,7880000.0
2008-12-22 14:49:00,4.08752,4.08839,4.08543,4.08839,6750000.0
2008-12-22 14:50:00,4.08445,4.0899,4.08359,4.0899,6380000.0
2008-12-22 14:51:00,4.08924,4.08924,4.08121,4.08331,7130000.0
2008-12-22 14:52:00,4.08394,4.08997,4.08011,4.08408,7890000.0
2008-12-22 14:53:00,4.08086,4.08965,4.08086,4.08633,4880000.0
2008-12-22 14:54:00,4.08479,4.08755,4.08243,4.08659,5630000.0
2008-12-22 14:55:00,4.08304,4.08779,4.07813,4.08779,5630000.0
2008-12-22 14:56:00,4.0859,4.08672,4.07946,4.08088,6760000.0
2008-12-22 14:57:00,4.08545,4.08707,4.08182,4.08301,5630000.0
2008-12-22 14:58:00,4.08499,4.08693,4.08482,4.08676,7880000.0
2008-12-22 14:59:00,4.08451,4.08701,4.07587,4.07711,13140000.0
2008-12-22 15:00:00,4.08734,4.08734,4.08261,4.0872,7890000.0
2008-12-22 15:01:00,4.08598,4.08972,4.08046,4.08972,4510000.0
2008-12-22 15:02:00,4.09024,4.09024,4.08144,4.08995,7510000.0
2008-12-22 15:03:00,4.08618,4.09085,4.07977,4.08287,7500000.0
2008-12-22 15:04:00,4.08775,4.08845,4.07794,4.08732,8630000.0
2008-12-22 15:05:00,4.08216,4.08964,4.08216,4.08957,6390000.0
2008-12-22 15:06:00,4.08349,4.09053,4.08349,4.09053,4880000.0
2008-12-22 15:07:00,4.08752,4.08968,4.0779,4.08876,5630000.0
2008-12-22 15:09:00,4.09178,4.09378,4.08258,4.08258,6000000.0
2008-12-22 15:10:00,4.08688,4.09235,4.08651,4.08829,7890000.0
2008-12-22 15:11:00,4.08641,4.08945,4.08473,4.08757,9390000.0
2008-12-22 15:12:00,4.08924,4.09021,4.08028,4.09021,8250000.0
2008-12-22 15:13:00,4.0892,4.08996,4.07746,4.07746,14260000.0
2008-12-22 15:14:00,4.08907,4.08991,4.07986,4.08741,15010000.0
2008-12-22 15:15:00,4.08505,4.09397,4.08501,4.09096,7880000.0
2008-12-22 15:16:00,4.07784,4.09198,4.07784,4.08917,7130000.0
2008-12-22 15:17:00,4.08899,4.08899,4.0776,4.08188,8630000.0
2008-12-22 15:18:00,4.08767,4.08798,4.07873,4.0842,6390000.0
2008-12-22 15:19:00,4.08788,4.08883,4.08269,4.08782,6380000.0
2008-12-22 15:20:00,4.08115,4.09013,4.07905,4.08936,6380000.0
2008-12-22 15:21:00,4.08754,4.08754,4.07735,4.07735,8630000.0
2008-12-22 15:22:00,4.08077,4.08676,4.08077,4.08399,8250000.0
2008-12-22 15:23:00,4.08702,4.08918,4.07908,4.08715,5640000.0
2008-12-22 15:24:00,4.08525,4.08833,4.07644,4.08618,10500000.0
2008-12-22 15:25:00,4.08418,4.08614,4.08044,4.08614,5630000.0
2008-12-22 15:26:00,4.08173,4.08631,4.08011,4.08134,6000000.0
2008-12-22 15:27:00,4.08591,4.08817,4.08246,4.08817,6760000.0
2008-12-22 15:28:00,4.08758,4.08758,4.07936,4.08704,7510000.0
2008-12-22 15:29:00,4.08097,4.08636,4.07326,4.07679,19140000.0
2008-12-22 15:30:00,4.08828,4.08828,4.08211,4.08211,5260000.0
2008-12-22 15:31:00,4.08632,4.08831,4.08398,4.08812,7500000.0
2008-12-22 15:32:00,4.08515,4.08782,4.08132,4.08691,5630000.0
2008-12-22 15:33:00,4.08565,4.08782,4.08273,4.08498,7130000.0
2008-12-22 15:34:00,4.08505,4.08765,4.08128,4.08128,10880000.0
2008-12-22 15:35:00,4.08727,4.08771,4.08214,4.08771,10130000.0
2008-12-22 15:36:00,4.08879,4.08909,4.0841,4.08908,7890000.0
2008-12-22 15:37:00,4.08052,4.09019,4.08049,4.08049,8250000.0
2008-12-22 15:38:00,4.08803,4.08961,4.08723,4.08764,5250000.0
2008-12-22 15:39:00,4.08657,4.08751,4.07346,4.08714,8640000.0
2008-12-22 15:40:00,4.08869,4.08872,4.07814,4.08433,10130000.0
2008-12-22 15:41:00,4.08954,4.09146,4.08232,4.08232,6750000.0
2008-12-22 15:42:00,4.09111,4.09145,4.08058,4.09059,7140000.0
2008-12-22 15:43:00,4.08545,4.08893,4.08354,4.08354,6750000.0
2008-12-22 15:44:00,4.08298,4.08869,4.08048,4.08767,12010000.0
2008-12-22 15:45:00,4.08821,4.09109,4.08692,4.09049,7500000.0
2008-12-22 15:46:00,4.09025,4.09091,4.08661,4.08661,4880000.0
2008-12-22 15:47:00,4.09074,4.09327,4.08827,4.09327,5630000.0
2008-12-22 15:48:00,4.0934,4.09444,4.08697,4.09411,5250000.0
2008-12-22 15:49:00,4.09335,4.09335,4.08332,4.08626,8270000.0
2008-12-22 15:50:00,4.09188,4.09254,4.08613,4.09253,7500000.0
2008-12-22 15:51:00,4.08744,4.09206,4.08152,4.09206,6010000.0
2008-12-22 15:52:00,4.08663,4.092,4.08433,4.08433,5630000.0
2008-12-22 15:53:00,4.09167,4.09335,4.08717,4.08717,9000000.0
2008-12-22 15:54:00,4.09089,4.09089,4.08182,4.08182,6000000.0
2008-12-22 15:55:00,4.08858,4.08978,4.08434,4.0884,6380000.0
2008-12-22 15:56:00,4.08466,4.09236,4.08466,4.08616,8250000.0
2008-12-22 15:57:00,4.08837,4.09031,4.08343,4.08887,7510000.0
2008-12-22 15:58:00,4.09121,4.09121,4.08893,4.08893,6380000.0
2008-12-22 15:59:00,4.08815,4.09259,4.08619,4.08848,9750000.0
2008-12-22 16:00:00,4.09273,4.09273,4.08594,4.09168,5250000.0
2008-12-22 16:01:00,4.08988,4.09338,4.08747,4.08747,8250000.0
2008-12-22 16:02:00,4.08625,4.09095,4.08625,4.08653,5630000.0
2008-12-22 16:03:00,4.09061,4.09061,4.08524,4.08886,5250000.0
2008-12-22 16:04:00,4.08607,4.0927,4.08081,4.08957,7130000.0
2008-12-22 16:05:00,4.08615,4.09471,4.08615,4.09385,5630000.0
2008-12-22 16:06:00,4.08854,4.09392,4.08764,4.09168,8250000.0
2008-12-22 16:07:00,4.08642,4.09192,4.08218,4.08218,5630000.0
2008-12-22 16:08:00,4.09368,4.09368,4.08746,4.09227,7880000.0
2008-12-22 16:09:00,4.08797,4.09399,4.08483,4.09131,7500000.0
2008-12-22 16:10:00,4.08892,4.09278,4.08708,4.09278,6380000.0
2008-12-22 16:11:00,4.09037,4.09382,4.08188,4.09195,5250000.0
2008-12-22 16:12:00,4.08401,4.09194,4.08242,4.08669,5280000.0
2008-12-22 16:13:00,4.09058,4.09058,4.08111,4.08534,5250000.0
2008-12-22 16:14:00,4.08947,4.09173,4.08565,4.09044,14250000.0
2008-12-22 16:15:00,4.09062,4.09062,4.07876,4.08735,14630000.0
2008-12-22 16:16:00,4.09195,4.09262,4.08552,4.08691,7140000.0
2008-12-22 16:17:00,4.08421,4.09147,4.08421,4.08971,4880000.0
2008-12-22 16:18:00,4.08238,4.09235,4.08238,4.08768,5630000.0
2008-12-22 16:19:00,4.08649,4.09144,4.08066,4.08887,7500000.0
2008-12-22 16:20:00,4.08491,4.09066,4.07982,4.08673,7510000.0
2008-12-22 16:21:00,4.08803,4.08803,4.07594,4.08608,9380000.0
2008-12-22 16:22:00,4.09101,4.09327,4.08298,4.08823,5260000.0
2008-12-22 16:23:00,4.08464,4.08632,4.07649,4.08191,6750000.0
2008-12-22 16:24:00,4.0842,4.08577,4.07585,4.07585,7880000.0
2008-12-22 16:25:00,4.08616,4.08763,4.07753,4.08688,7130000.0
2008-12-22 16:26:00,4.08701,4.09169,4.08472,4.09169,6000000.0
2008-12-22 16:27:00,4.09146,4.09461,4.08751,4.09461,5630000.0
2008-12-22 16:28:00,4.09381,4.0941,4.08625,4.0898,6010000.0
2008-12-22 16:29:00,4.09189,4.09564,4.0882,4.09564,7500000.0
2008-12-22 16:30:00,4.08938,4.0934,4.08733,4.09262,4880000.0
2008-12-22 16:31:00,4.08917,4.09285,4.08161,4.09044,6000000.0
2008-12-22 16:32:00,4.09095,4.09244,4.07871,4.08876,7880000.0
2008-12-22 16:33:00,4.0929,4.0929,4.08255,4.09086,7500000.0
2008-12-22 16:34:00,4.09499,4.0993,4.08804,4.0965,6760000.0
2008-12-22 16:35:00,4.09526,4.10321,4.09345,4.09897,13130000.0
2008-12-22 16:36:00,4.09184,4.10044,4.09184,4.09263,7130000.0
2008-12-22 16:37:00,4.09455,4.09809,4.0914,4.0968,6750000.0
2008-12-22 16:38:00,4.09521,4.09738,4.09189,4.09189,6750000.0
2008-12-22 16:39:00,4.09368,4.09783,4.08829,4.08829,6380000.0
2008-12-22 16:40:00,4.09539,4.09539,4.08962,4.09055,5630000.0
2008-12-22 16:41:00,4.0906,4.09392,4.08317,4.08317,9380000.0
2008-12-22 16:42:00,4.08949,4.09326,4.08393,4.09298,7880000.0
2008-12-22 16:43:00,4.08909,4.09266,4.08391,4.09104,8250000.0
2008-12-22 16:44:00,4.08913,4.09047,4.08273,4.08471,9010000.0
2008-12-22 16:45:00,4.0898,4.0898,4.07978,4.08814,5250000.0
2008-12-22 16:46:00,4.08848,4.09258,4.08416,4.08416,10130000.0
2008-12-22 16:47:00,4.08154,4.09176,4.08154,4.08964,7130000.0
2008-12-22 16:48:00,4.09029,4.09227,4.08697,4.09169,4880000.0
2008-12-22 16:49:00,4.08674,4.08918,4.07893,4.08585,7130000.0
2008-12-22 16:50:00,4.08322,4.08868,4.08232,4.08868,7520000.0
2008-12-22 16:51:00,4.08153,4.08948,4.07915,4.08451,6010000.0
2008-12-22 16:52:00,4.08396,4.09085,4.08367,4.09048,7880000.0
2008-12-22 16:53:00,4.09169,4.09169,4.08538,4.09007,4880000.0
2008-12-22 16:54:00,4.08547,4.09912,4.08547,4.09344,9010000.0
2008-12-22 16:55:00,4.09356,4.09785,4.09211,4.09739,5640000.0
2008-12-22 16:56:00,4.09733,4.09733,4.08383,4.09423,10130000.0
2008-12-22 16:57:00,4.09585,4.09621,4.08973,4.09621,5250000.0
2008-12-22 16:59:00,4.097,4.0982,4.09107,4.09604,9390000.0
2008-12-22 17:00:00,4.09378,4.1011,4.09045,4.09045,7500000.0
2008-12-22 17:01:00,4.09808,4.10122,4.09116,4.09758,7880000.0
2008-12-22 17:02:00,4.09896,4.09896,4.08884,4.09844,6000000.0
2008-12-22 17:03:00,4.09776,4.09951,4.08943,4.0947,7130000.0
2008-12-22 17:04:00,4.09512,4.09956,4.09497,4.09938,7510000.0
2008-12-22 17:05:00,4.09433,4.10235,4.0941,4.10235,4880000.0
2008-12-22 17:06:00,4.10214,4.10214,4.09505,4.09734,5630000.0
2008-12-22 17:07:00,4.09496,4.10127,4.09481,4.10127,6760000.0
2008-12-22 17:08:00,4.09472,4.1022,4.09472,4.09826,7500000.0
2008-12-22 17:09:00,4.09977,4.09977,4.08648,4.09629,6390000.0
2008-12-22 17:10:00,4.10088,4.10559,4.09222,4.10559,4510000.0
2008-12-22 17:11:00,4.10145,4.10478,4.09699,4.10305,5250000.0
2008-12-22 17:12:00,4.10259,4.10364,4.09736,4.1018,6000000.0
2008-12-22 17:13:00,4.10267,4.10475,4.09271,4.09745,7880000.0
2008-12-22 17:14:00,4.10001,4.10363,4.09819,4.09861,7130000.0
2008-12-22 17:15:00,4.10464,4.10464,4.09641,4.10093,7500000.0
2008-12-22 17:16:00,4.09965,4.10199,4.08961,4.09942,6000000.0
2008-12-22 17:17:00,4.09229,4.10175,4.09209,4.09987,7880000.0
2008-12-22 17:18:00,4.10041,4.10097,4.09228,4.09228,4880000.0
2008-12-22 17:19:00,4.0961,4.09916,4.0903,4.09681,6390000.0
2008-12-22 17:20:00,4.10129,4.1031,4.09689,4.10256,6380000.0
2008-12-22 17:21:00,4.10511,4.10875,4.09744,4.10051,20630000.0
2008-12-22 17:22:00,4.10533,4.106,4.095,4.10414,8250000.0
2008-12-22 17:23:00,4.10043,4.10583,4.09533,4.1048,7880000.0
2008-12-22 17:24:00,4.10687,4.10781,4.09946,4.10272,5630000.0
2008-12-22 17:25:00,4.10305,4.10732,4.09832,4.09989,21000000.0
2008-12-22 17:26:00,4.10513,4.10513,4.09734,4.0982,8250000.0
2008-12-22 17:27:00,4.10451,4.10508,4.09538,4.09538,5630000.0
2008-12-22 17:29:00,4.0955,4.10536,4.0955,4.09869,18010000.0
2008-12-22 17:30:00,4.10157,4.10541,4.09476,4.10541,8250000.0
2008-12-22 17:31:00,4.10457,4.1067,4.09905,4.10416,5250000.0
2008-12-22 17:32:00,4.10547,4.10781,4.1003,4.10709,6000000.0
2008-12-22 17:33:00,4.10717,4.10907,4.09938,4.10894,7880000.0
2008-12-22 17:34:00,4.10792,4.10814,4.09637,4.10226,8250000.0
2008-12-22 17:35:00,4.10675,4.11095,4.10223,4.10223,21000000.0
2008-12-22 17:36:00,4.10383,4.10975,4.10157,4.10399,7500000.0
2008-12-22 17:37:00,4.10386,4.11052,4.10386,4.10546,7140000.0
2008-12-22 17:38:00,4.10814,4.11345,4.10266,4.10639,5630000.0
2008-12-22 17:39:00,4.10626,4.11038,4.0983,4.10221,19890000.0
2008-12-22 17:40:00,4.10769,4.1099,4.10473,4.10903,6750000.0
2008-12-22 17:41:00,4.10238,4.11184,4.10073,4.11158,6380000.0
2008-12-22 17:42:00,4.10804,4.11144,4.09939,4.09939,6000000.0
2008-12-22 17:43:00,4.10818,4.11138,4.09933,4.1084,6750000.0
2008-12-22 17:44:00,4.11128,4.11588,4.10644,4.10746,7890000.0
2008-12-22 17:45:00,4.11035,4.11248,4.10785,4.10785,6000000.0
2008-12-22 17:46:00,4.1131,4.11598,4.11003,4.11003,4880000.0
2008-12-22 17:47:00,4.11201,4.11368,4.10431,4.11268,5250000.0
2008-12-22 17:48:00,4.11466,4.11781,4.10584,4.11512,7140000.0
2008-12-22 17:49:00,4.11159,4.11254,4.10723,4.10723,5260000.0
2008-12-22 17:50:00,4.10506,4.1145,4.10478,4.1145,4880000.0
2008-12-22 17:51:00,4.11249,4.11338,4.10443,4.11265,7880000.0
2008-12-22 17:52:00,4.10919,4.11167,4.1023,4.11167,4140000.0
2008-12-22 17:53:00,4.11078,4.11168,4.10308,4.11101,6760000.0
2008-12-22 17:54:00,4.11246,4.11352,4.10526,4.112,5250000.0
2008-12-22 17:55:00,4.11132,4.11348,4.10793,4.10793,5250000.0
2008-12-22 17:56:00,4.10977,4.11467,4.10495,4.11276,6000000.0
2008-12-22 17:57:00,4.10959,4.11516,4.10413,4.10705,20260000.0
2008-12-22 17:58:00,4.11446,4.11446,4.1029,4.10741,7510000.0
2008-12-22 17:59:00,4.11174,4.11379,4.10131,4.10624,14270000.0
2008-12-22 18:00:00,4.11245,4.11245,4.10094,4.10468,8250000.0
2008-12-22 18:01:00,4.10802,4.11334,4.10802,4.10878,7510000.0
2008-12-22 18:02:00,4.10096,4.11634,4.10096,4.10755,6760000.0
2008-12-22 18:04:00,4.10118,4.11165,4.09968,4.11057,8260000.0
2008-12-22 18:05:00,4.10326,4.11388,4.10326,4.11064,7500000.0
2008-12-22 18:06:00,4.10935,4.11324,4.10756,4.11084,7140000.0
2008-12-22 18:07:00,4.10534,4.11497,4.10452,4.10845,4510000.0
2008-12-22 18:08:00,4.11273,4.11273,4.10419,4.10419,2630000.0
2008-12-22 18:09:00,4.10996,4.11747,4.10996,4.11747,6010000.0
2008-12-22 18:10:00,4.11571,4.11636,4.11059,4.11484,6770000.0
2008-12-22 18:11:00,4.11507,4.11683,4.11238,4.11623,5250000.0
2008-12-22 18:12:00,4.11738,4.11738,4.10625,4.11212,6760000.0
2008-12-22 18:14:00,4.11725,4.11725,4.10538,4.11486,12010000.0
2008-12-22 18:15:00,4.11477,4.11647,4.11138,4.11626,8630000.0
2008-12-22 18:16:00,4.10685,4.11801,4.10685,4.11801,6770000.0
2008-12-22 18:17:00,4.1198,4.13127,4.1159,4.13127,7140000.0
2008-12-22 18:18:00,4.12675,4.1296,4.12146,4.12711,6000000.0
2008-12-22 18:19:00,4.12441,4.12695,4.12176,4.1253,4880000.0
2008-12-22 18:20:00,4.12097,4.12461,4.11943,4.12358,5250000.0
2008-12-22 18:21:00,4.11778,4.12281,4.11658,4.12275,5630000.0
2008-12-22 18:22:00,4.11652,4.12587,4.1161,4.12223,5260000.0
2008-12-22 18:24:00,4.11754,4.12283,4.11344,4.11763,8250000.0
2008-12-22 18:27:00,4.1191,4.12215,4.11309,4.12053,4510000.0
2008-12-22 18:30:00,4.12057,4.12057,4.12057,4.12057,750000.0
2008-12-22 18:31:00,4.11733,4.1226,4.11733,4.1216,6760000.0
2008-12-22 18:32:00,4.11751,4.12266,4.11642,4.12266,12010000.0
2008-12-22 18:33:00,4.11641,4.12597,4.11265,4.11503,16520000.0
2008-12-22 18:34:00,4.12149,4.12274,4.11407,4.11694,5250000.0
2008-12-22 18:35:00,4.11678,4.12284,4.11221,4.11508,6010000.0
2008-12-22 18:36:00,4.12231,4.12235,4.12027,4.12145,3000000.0
2008-12-22 18:37:00,4.11921,4.12258,4.11512,4.12065,6380000.0
2008-12-22 18:38:00,4.12119,4.12204,4.12119,4.12204,1500000.0
2008-12-22 18:40:00,4.117,4.12259,4.11043,4.11054,6010000.0
2008-12-22 18:41:00,4.12226,4.12226,4.11572,4.11572,3750000.0
2008-12-22 18:42:00,4.11676,4.12156,4.11634,4.11634,4510000.0
2008-12-22 18:43:00,4.12157,4.12208,4.11706,4.12208,4500000.0
2008-12-22 18:44:00,4.12096,4.12297,4.11073,4.12065,7890000.0
2008-12-22 18:45:00,4.12318,4.12318,4.11833,4.11908,4140000.0
2008-12-22 18:46:00,4.1178,4.12286,4.11653,4.11653,6390000.0
2008-12-22 18:47:00,4.12148,4.12148,4.11063,4.11441,6760000.0
2008-12-22 18:49:00,4.1196,4.12337,4.11698,4.11714,7510000.0
2008-12-22 18:50:00,4.12094,4.12171,4.11416,4.11647,12390000.0
2008-12-22 18:51:00,4.12089,4.12231,4.11467,4.11467,7510000.0
2008-12-22 18:52:00,4.11644,4.12126,4.11644,4.12126,1500000.0
2008-12-22 18:53:00,4.11937,4.11937,4.11678,4.11702,2260000.0
2008-12-22 18:54:00,4.11608,4.11608,4.11608,4.11608,750000.0
2008-12-22 18:55:00,4.11983,4.12218,4.1127,4.12211,7510000.0
2008-12-22 18:56:00,4.12196,4.12485,4.11503,4.11833,5630000.0
2008-12-22 18:57:00,4.11908,4.12259,4.11246,4.11638,4500000.0
2008-12-22 19:00:00,4.12104,4.12104,4.11715,4.11715,2250000.0
2008-12-22 19:01:00,4.11703,4.1191,4.10944,4.11753,4880000.0
2008-12-22 19:02:00,4.12207,4.12207,4.1162,4.1162,6000000.0
2008-12-22 19:04:00,4.11816,4.12259,4.11323,4.12086,4880000.0
2008-12-22 19:12:00,4.12006,4.12228,4.1132,4.12228,3000000.0
2008-12-22 19:14:00,4.12154,4.12154,4.11117,4.12065,9000000.0
2008-12-22 19:15:00,4.12432,4.12432,4.11319,4.12231,5250000.0
2008-12-22 19:29:00,4.12048,4.12395,4.11821,4.12341,3750000.0
2008-12-22 19:30:00,4.11862,4.11862,4.11862,4.11862,1500000.0
2008-12-22 19:45:00,4.12482,4.12482,4.11933,4.12376,3750000.0
2008-12-22 19:50:00,4.11922,4.12397,4.11419,4.12107,5250000.0
2008-12-22 20:00:00,4.1228,4.12319,4.11778,4.12029,4500000.0
2008-12-22 20:02:00,4.1166,4.12296,4.11285,4.11361,7880000.0
2008-12-22 20:03:00,4.12082,4.12242,4.11302,4.12027,7500000.0
2008-12-22 20:15:00,4.11937,4.12342,4.11402,4.12127,4880000.0
2008-12-22 20:30:00,4.11917,4.12322,4.11382,4.12107,5250000.0
2008-12-22 20:34:00,4.11965,4.12255,4.11298,4.11992,4510000.0
2008-12-22 20:45:00,4.11967,4.12372,4.11432,4.12157,4510000.0
2008-12-22 20:53:00,4.11679,4.12244,4.11621,4.11686,4520000.0
2008-12-22 20:54:00,4.1216,4.12387,4.1117,4.11862,9410000.0
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 22:00:00,4.11947,4.12352,4.11412,4.12137,4510000.0
2008-12-22 22:09:00,4.11849,4.12277,4.11269,4.11969,5250000.0
2008-12-22 22:15:00,4.11977,4.12382,4.11442,4.12167,4140000.0
2008-12-22 22:17:00,4.11879,4.12153,4.11244,4.11968,4880000.0
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 23:15:00,4.11705,4.12375,4.11273,4.12352,7150000.0
2008-12-22 23:26:00,4.11607,4.12298,4.11255,4.12298,8250000.0
2008-12-22 23:27:00,4.1152,4.1225,4.11282,4.12007,7880000.0
2008-12-22 23:30:00,4.11925,4.12311,4.11334,4.12012,4880000.0
2008-12-22 23:45:00,4.11987,4.12392,4.11452,4.12177,4510000.0
2008-12-22 23:50:00,4.12506,4.12506,4.11422,4.11422,4880000.0
2008-12-22 23:51:00,4.11955,4.12321,4.1138,4.12072,6010000.0
2008-12-22 23:53:00,4.11926,4.12205,4.11282,4.12202,3380000.0
2008-12-22 23:54:00,4.11817,4.12222,4.11282,4.12007,5250000.0
2008-12-23 00:00:00,4.11907,4.12312,4.11372,4.12097,5250000.0
2008-12-23 00:11:00,4.12274,4.13275,4.12229,4.12229,6000000.0
2008-12-23 00:12:00,4.12697,4.13102,4.12162,4.12887,4510000.0
2008-12-23 00:15:00,4.12687,4.13092,4.12152,4.12877,4880000.0
2008-12-23 00:17:00,4.12893,4.12893,4.1183,4.12668,4500000.0
2008-12-23 00:18:00,4.12717,4.13185,4.12211,4.1295,4880000.0
2008-12-23 00:27:00,4.12741,4.13166,4.12093,4.12773,4880000.0
2008-12-23 00:30:00,4.12727,4.13132,4.12192,4.12917,4880000.0
2008-12-23 00:41:00,4.1254,4.12784,4.11841,4.12655,4880000.0
2008-12-23 00:45:00,4.12727,4.13132,4.12192,4.12917,5250000.0
2008-12-23 00:55:00,4.12625,4.13206,4.12132,4.12794,5250000.0
2008-12-23 01:00:00,4.12787,4.13192,4.12252,4.12977,4510000.0
2008-12-23 01:02:00,4.1242,4.12646,4.1142,4.12646,4510000.0
2008-12-23 01:15:00,4.12757,4.13162,4.12222,4.12947,5250000.0
2008-12-23 01:30:00,4.12475,4.13122,4.12182,4.13122,6000000.0
2008-12-23 01:40:00,4.12802,4.13031,4.12071,4.12849,2260000.0
2008-12-23 01:41:00,4.12717,4.13122,4.12182,4.12907,4880000.0
2008-12-23 01:43:00,4.12895,4.13048,4.12503,4.13004,7500000.0
2008-12-23 01:45:00,4.12777,4.13182,4.12242,4.12967,5250000.0
2008-12-23 02:03:00,4.12597,4.13142,4.12081,4.12081,4880000.0
2008-12-23 02:08:00,4.12924,4.12924,4.11721,4.12388,10880000.0
2008-12-23 02:09:00,4.12505,4.12876,4.11971,4.11971,10500000.0
2008-12-23 02:15:00,4.12687,4.13092,4.12152,4.12877,4880000.0
2008-12-23 02:26:00,4.1267,4.13132,4.12501,4.12501,6750000.0
2008-12-23 02:30:00,4.12555,4.13202,4.12262,4.13202,8630000.0
2008-12-23 02:31:00,4.12664,4.12869,4.12637,4.12637,3380000.0
2008-12-23 02:32:00,4.12435,4.13052,4.12054,4.1302,7880000.0
2008-12-23 02:44:00,4.13379,4.13416,4.12868,4.13416,4500000.0
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 03:15:00,4.13025,4.13672,4.12732,4.13672,6750000.0
2008-12-23 03:25:00,4.13009,4.13311,4.1274,4.13248,5250000.0
2008-12-23 03:26:00,4.13291,4.13414,4.12999,4.13017,4140000.0
2008-12-23 03:27:00,4.13376,4.13526,4.12973,4.13255,3760000.0
2008-12-23 03:29:00,4.13446,4.13608,4.13146,4.13608,4130000.0
2008-12-23 03:45:00,4.13078,4.13552,4.12612,4.12612,3760000.0
2008-12-23 03:59:00,4.13455,4.13455,4.12843,4.13378,4500000.0
2008-12-23 04:00:00,4.13083,4.13573,4.12532,4.13033,10520000.0
2008-12-23 04:05:00,4.1342,4.1342,4.12628,4.1294,6390000.0
2008-12-23 04:09:00,4.12613,4.13706,4.12598,4.13371,6000000.0
2008-12-23 04:15:00,4.12895,4.13556,4.12602,4.13478,10130000.0
2008-12-23 04:30:00,4.12895,4.13608,4.12512,4.13608,12000000.0
2008-12-23 04:44:00,4.13546,4.13573,4.12868,4.13167,8250000.0
2008-12-23 05:00:00,4.12925,4.13632,4.12632,4.13572,7510000.0
2008-12-23 05:10:00,4.13369,4.13369,4.12807,4.13185,4880000.0
2008-12-23 05:15:00,4.12955,4.13612,4.12662,4.13602,12010000.0
2008-12-23 05:25:00,4.13328,4.13406,4.12829,4.12846,9010000.0
2008-12-23 05:30:00,4.13019,4.13614,4.12723,4.13542,8630000.0
2008-12-23 05:31:00,4.13362,4.13362,4.12854,4.12854,5250000.0
2008-12-23 05:37:00,4.1284,4.13364,4.12419,4.12947,10500000.0
2008-12-23 05:40:00,4.12908,4.1364,4.12908,4.13438,5260000.0
2008-12-23 05:45:00,4.12885,4.13532,4.12592,4.13532,7520000.0
2008-12-23 05:52:00,4.13308,4.13308,4.12335,4.13289,5250000.0
2008-12-23 06:00:00,4.13032,4.13562,4.12622,4.13562,12000000.0
2008-12-23 06:15:00,4.13013,4.13542,4.12602,4.13034,18000000.0
2008-12-23 06:19:00,4.1292,4.13295,4.12635,4.12923,4880000.0
2008-12-23 06:22:00,4.12967,4.13668,4.12625,4.13487,10500000.0
2008-12-23 06:25:00,4.13031,4.13483,4.12509,4.13197,5250000.0
2008-12-23 06:30:00,4.13049,4.13646,4.12509,4.12509,20630000.0
2008-12-23 06:31:00,4.12883,4.13378,4.12452,4.13184,7500000.0
2008-12-23 06:41:00,4.12905,4.13244,4.12262,4.13116,5250000.0
2008-12-23 06:44:00,4.13012,4.13566,4.12316,4.12833,8260000.0
2008-12-23 06:45:00,4.13033,4.13611,4.12622,4.13229,11270000.0
2008-12-23 06:49:00,4.13412,4.13412,4.12884,4.13295,4510000.0
2008-12-23 06:51:00,4.13269,4.13384,4.13192,4.13209,6000000.0
2008-12-23 06:53:00,4.13299,4.13332,4.12769,4.13332,6000000.0
2008-12-23 07:00:00,4.13033,4.13604,4.12603,4.12622,12380000.0
2008-12-23 07:15:00,4.12915,4.13578,4.12622,4.13023,9750000.0
2008-12-23 07:18:00,4.13208,4.13569,4.1307,4.13421,6750000.0
2008-12-23 07:20:00,4.1341,4.1341,4.12625,4.13371,3000000.0
2008-12-23 07:30:00,4.13013,4.13542,4.12602,4.13466,6380000.0
2008-12-23 07:40:00,4.12943,4.13496,4.12943,4.13496,2250000.0
2008-12-23 07:45:00,4.13053,4.13579,4.12642,4.13207,6000000.0
2008-12-23 07:49:00,4.12767,4.12767,4.1239,4.12392,2250000.0
2008-12-23 07:58:00,4.12823,4.12823,4.11523,4.11968,3390000.0
2008-12-23 07:59:00,4.12249,4.12755,4.11769,4.12755,7510000.0
2008-12-23 08:00:00,4.12644,4.13201,4.12618,4.12678,12750000.0
2008-12-23 08:04:00,4.12965,4.12965,4.12447,4.12447,1130000.0
2008-12-23 08:06:00,4.12993,4.13039,4.11955,4.12374,5250000.0
2008-12-23 08:10:00,4.12914,4.12914,4.12259,4.12488,6380000.0
2008-12-23 08:14:00,4.12573,4.12961,4.12202,4.12961,3380000.0
2008-12-23 08:22:00,4.12281,4.12766,4.12248,4.12248,3390000.0
2008-12-23 08:29:00,4.12867,4.12977,4.1247,4.12941,3750000.0
2008-12-23 08:30:00,4.12975,4.12975,4.1191,4.1191,5250000.0
2008-12-23 08:36:00,4.12934,4.12934,4.12328,4.1251,5640000.0
2008-12-23 08:39:00,4.12868,4.12868,4.1219,4.12393,6000000.0
2008-12-23 08:40:00,4.12426,4.12899,4.11922,4.11922,6750000.0
2008-12-23 08:45:00,4.12598,4.13143,4.1243,4.13141,10500000.0
2008-12-23 08:46:00,4.12844,4.13023,4.12842,4.12982,4130000.0
2008-12-23 08:49:00,4.13233,4.13292,4.12903,4.13191,5250000.0
2008-12-23 08:51:00,4.13058,4.13062,4.12191,4.12191,6390000.0
2008-12-23 08:55:00,4.1298,4.13215,4.12678,4.12678,5260000.0
2008-12-23 08:56:00,4.13127,4.13192,4.12316,4.13099,4890000.0
2008-12-23 08:57:00,4.12722,4.13288,4.12122,4.13277,6760000.0
2008-12-23 08:58:00,4.13043,4.13102,4.12158,4.12922,4880000.0
2008-12-23 09:00:00,4.13108,4.13108,4.12435,4.12859,8250000.0
2008-12-23 09:04:00,4.12642,4.12992,4.12056,4.12785,6000000.0
2008-12-23 09:05:00,4.1284,4.13159,4.12368,4.12924,6000000.0
2008-12-23 09:07:00,4.11912,4.12863,4.11912,4.12862,6380000.0
2008-12-23 09:10:00,4.12852,4.12852,4.12319,4.12319,3750000.0
2008-12-23 09:11:00,4.12993,4.12993,4.12019,4.12896,7880000.0
2008-12-23 09:12:00,4.12378,4.12896,4.12216,4.12762,4880000.0
2008-12-23 09:14:00,4.13132,4.13132,4.12603,4.1306,5250000.0
2008-12-23 09:15:00,4.12185,4.13148,4.12185,4.1298,6000000.0
2008-12-23 09:16:00,4.12775,4.13014,4.12475,4.12826,7880000.0
2008-12-23 09:17:00,4.12477,4.13034,4.12477,4.12798,5250000.0
2008-12-23 09:18:00,4.12927,4.13272,4.12927,4.1313,6000000.0
2008-12-23 09:19:00,4.12868,4.12868,4.12318,4.12335,8630000.0
2008-12-23 09:20:00,4.12156,4.13138,4.12156,4.13023,7500000.0
2008-12-23 09:21:00,4.12709,4.12852,4.11912,4.12709,5630000.0
2008-12-23 09:24:00,4.13076,4.14123,4.13066,4.13244,8250000.0
2008-12-23 09:25:00,4.13599,4.14368,4.13599,4.13748,5630000.0
2008-12-23 09:26:00,4.13756,4.13795,4.12635,4.13635,4880000.0
2008-12-23 09:27:00,4.13735,4.14338,4.13155,4.13842,6000000.0
2008-12-23 09:28:00,4.14214,4.14325,4.13545,4.143,6380000.0
2008-12-23 09:29:00,4.14315,4.14315,4.1289,4.13234,4880000.0
2008-12-23 09:30:00,4.1295,4.13395,4.12869,4.13192,9760000.0
2008-12-23 09:31:00,4.12943,4.13113,4.1206,4.12595,16140000.0
2008-12-23 09:33:00,4.12547,4.13169,4.12547,4.12979,6380000.0
2008-12-23 09:34:00,4.12854,4.13077,4.12122,4.12942,4140000.0
2008-12-23 09:35:00,4.12843,4.12946,4.12528,4.12946,4510000.0
2008-12-23 09:36:00,4.12168,4.12587,4.12094,4.12587,5250000.0
2008-12-23 09:37:00,4.12344,4.12422,4.11472,4.12145,7500000.0
2008-12-23 09:38:00,4.12224,4.12331,4.11377,4.1185,5630000.0
2008-12-23 09:39:00,4.12302,4.12419,4.11923,4.12402,6010000.0
2008-12-23 09:40:00,4.12002,4.12643,4.11556,4.12286,8250000.0
2008-12-23 09:41:00,4.12308,4.12855,4.11827,4.12395,8250000.0
2008-12-23 09:42:00,4.12553,4.12981,4.11833,4.11891,19890000.0
2008-12-23 09:43:00,4.12296,4.12296,4.11388,4.12228,7130000.0
2008-12-23 09:44:00,4.12151,4.1251,4.11799,4.12343,8630000.0
2008-12-23 09:45:00,4.11265,4.12361,4.11265,4.11989,6000000.0
2008-12-23 09:46:00,4.11823,4.12132,4.11172,4.11651,7880000.0
2008-12-23 09:47:00,4.11897,4.12413,4.11796,4.11873,5260000.0
2008-12-23 09:48:00,4.11695,4.12102,4.11123,4.11123,6010000.0
2008-12-23 09:51:00,4.12137,4.12148,4.11264,4.12011,4510000.0
2008-12-23 09:52:00,4.11813,4.12142,4.11562,4.11704,8630000.0
2008-12-23 09:53:00,4.11342,4.12488,4.11342,4.12181,7500000.0
2008-12-23 09:54:00,4.1196,4.1205,4.10946,4.11953,7890000.0
2008-12-23 09:55:00,4.1109,4.12055,4.1109,4.11871,5260000.0
2008-12-23 09:57:00,4.11807,4.11854,4.10761,4.11201,7880000.0
2008-12-23 09:58:00,4.10416,4.11349,4.10416,4.11331,6380000.0
2008-12-23 09:59:00,4.11442,4.11442,4.10908,4.11438,6760000.0
2008-12-23 10:00:00,4.11547,4.11547,4.11086,4.11195,4880000.0
2008-12-23 10:01:00,4.11294,4.11396,4.10407,4.11345,5250000.0
2008-12-23 10:02:00,4.10676,4.10844,4.10295,4.10667,5630000.0
2008-12-23 10:03:00,4.10855,4.10855,4.10356,4.10556,6000000.0
2008-12-23 10:04:00,4.10395,4.10868,4.09883,4.09883,4880000.0
2008-12-23 10:05:00,4.10744,4.10913,4.09866,4.10775,6380000.0
2008-12-23 10:06:00,4.10129,4.10411,4.09253,4.10378,6760000.0
2008-12-23 10:07:00,4.09946,4.09946,4.08718,4.08718,5250000.0
2008-12-23 10:08:00,4.09505,4.10152,4.0923,4.09993,4880000.0
2008-12-23 10:09:00,4.09315,4.09981,4.09068,4.09803,7500000.0
2008-12-23 10:10:00,4.09796,4.0997,4.09676,4.0997,5250000.0
2008-12-23 10:11:00,4.09858,4.09858,4.09142,4.0953,4890000.0
2008-12-23 10:12:00,4.09172,4.09172,4.07809,4.08686,4890000.0
2008-12-23 10:13:00,4.08081,4.09115,4.08081,4.08243,13510000.0
2008-12-23 10:14:00,4.089,4.09107,4.08454,4.08644,8270000.0
2008-12-23 10:15:00,4.09238,4.09238,4.08171,4.09033,12380000.0
2008-12-23 10:16:00,4.09257,4.09257,4.08292,4.09247,8250000.0
2008-12-23 10:17:00,4.08998,4.09196,4.08113,4.08424,7880000.0
2008-12-23 10:18:00,4.09077,4.09077,4.08232,4.08771,4900000.0
2008-12-23 10:19:00,4.08107,4.09009,4.08107,4.0888,4140000.0
2008-12-23 10:20:00,4.09063,4.09063,4.07824,4.08612,7880000.0
2008-12-23 10:21:00,4.08659,4.0914,4.0865,4.09076,5630000.0
2008-12-23 10:22:00,4.09016,4.09134,4.08082,4.08963,7510000.0
2008-12-23 10:23:00,4.08577,4.09007,4.08577,4.08911,6010000.0
2008-12-23 10:24:00,4.08961,4.08961,4.08211,4.08211,7880000.0
2008-12-23 10:25:00,4.0843,4.09063,4.08032,4.08746,7140000.0
2008-12-23 10:26:00,4.08977,4.09078,4.07934,4.08591,6750000.0
2008-12-23 10:27:00,4.09257,4.09269,4.08928,4.09269,4510000.0
2008-12-23 10:28:00,4.09225,4.09225,4.08611,4.08804,5630000.0
2008-12-23 10:29:00,4.08908,4.09399,4.08471,4.09308,8250000.0
2008-12-23 10:30:00,4.09201,4.09321,4.0865,4.08874,4880000.0
2008-12-23 10:33:00,4.08549,4.09324,4.08549,4.09324,7500000.0
2008-12-23 10:34:00,4.09593,4.09593,4.08954,4.09269,5630000.0
2008-12-23 10:35:00,4.09434,4.09434,4.08813,4.0922,6000000.0
2008-12-23 10:36:00,4.0905,4.09501,4.08819,4.09091,5630000.0
2008-12-23 10:37:00,4.09558,4.09558,4.08724,4.08724,6760000.0
2008-12-23 10:38:00,4.09227,4.09346,4.08814,4.0933,8260000.0
2008-12-23 10:39:00,4.09182,4.09182,4.08073,4.08601,5260000.0
2008-12-23 10:40:00,4.08467,4.09254,4.0817,4.08879,13130000.0
2008-12-23 10:41:00,4.08883,4.09471,4.08763,4.0896,7500000.0
2008-12-23 10:42:00,4.08638,4.09256,4.08553,4.08553,6000000.0
2008-12-23 10:43:00,4.08224,4.0924,4.08224,4.08811,4880000.0
2008-12-23 10:44:00,4.09322,4.09736,4.09009,4.09048,12010000.0
2008-12-23 10:45:00,4.09591,4.09667,4.08584,4.09367,6380000.0
2008-12-23 10:46:00,4.09514,4.09514,4.08524,4.09463,8250000.0
2008-12-23 10:47:00,4.10101,4.10101,4.09602,4.09641,5630000.0
2008-12-23 10:48:00,4.08496,4.10024,4.08496,4.09788,8630000.0
2008-12-23 10:49:00,4.09317,4.10016,4.09137,4.09884,6760000.0
2008-12-23 10:50:00,4.10049,4.10202,4.08906,4.0985,6760000.0
2008-12-23 10:51:00,4.09487,4.10235,4.09487,4.10044,6010000.0
2008-12-23 10:52:00,4.09788,4.10108,4.09519,4.09854,6000000.0
2008-12-23 10:53:00,4.09826,4.10286,4.09324,4.10089,11260000.0
2008-12-23 10:54:00,4.09772,4.10231,4.09421,4.10157,5630000.0
2008-12-23 10:55:00,4.10017,4.10413,4.09516,4.10148,7880000.0
2008-12-23 10:56:00,4.10498,4.10509,4.09524,4.10143,6010000.0
2008-12-23 10:57:00,4.10842,4.11315,4.10763,4.11315,6010000.0
2008-12-23 10:58:00,4.10766,4.11296,4.10169,4.11085,16500000.0
2008-12-23 10:59:00,4.10487,4.11595,4.10487,4.11229,12010000.0
2008-12-23 11:00:00,4.11307,4.11307,4.1023,4.11042,11260000.0
2008-12-23 11:01:00,4.10981,4.10981,4.10435,4.10435,8250000.0
2008-12-23 11:02:00,4.11141,4.11141,4.10065,4.10555,5270000.0
2008-12-23 11:03:00,4.1043,4.10967,4.10385,4.10466,7130000.0
2008-12-23 11:04:00,4.10827,4.1103,4.10349,4.10454,7510000.0
2008-12-23 11:05:00,4.11206,4.11534,4.1053,4.11001,8250000.0
2008-12-23 11:06:00,4.11084,4.1127,4.10667,4.11264,6380000.0
2008-12-23 11:07:00,4.11319,4.11371,4.1073,4.11155,7130000.0
2008-12-23 11:08:00,4.11283,4.11283,4.10774,4.11159,7500000.0
2008-12-23 11:09:00,4.10834,4.11149,4.10715,4.11075,6010000.0
2008-12-23 11:10:00,4.10629,4.11161,4.1012,4.10593,6750000.0
2008-12-23 11:11:00,4.10937,4.11061,4.10306,4.11061,10500000.0
2008-12-23 11:12:00,4.10835,4.10965,4.10588,4.10588,7880000.0
2008-12-23 11:13:00,4.1035,4.11269,4.1035,4.10531,5630000.0
2008-12-23 11:14:00,4.11033,4.11355,4.10285,4.11085,12380000.0
2008-12-23 11:15:00,4.10964,4.11319,4.10918,4.10918,6750000.0
2008-12-23 11:16:00,4.10487,4.11426,4.10487,4.10944,8250000.0
2008-12-23 11:17:00,4.10958,4.11374,4.10403,4.1096,6760000.0
2008-12-23 11:18:00,4.11166,4.11408,4.10454,4.11408,5250000.0
2008-12-23 11:19:00,4.11347,4.11591,4.10689,4.11591,6010000.0
2008-12-23 11:20:00,4.11448,4.11612,4.10554,4.10616,6000000.0
2008-12-23 11:21:00,4.11162,4.11411,4.11044,4.11374,5250000.0
2008-12-23 11:22:00,4.10947,4.11061,4.10471,4.10471,7500000.0
2008-12-23 11:23:00,4.10487,4.11513,4.10487,4.11513,4880000.0
2008-12-23 11:24:00,4.10928,4.11281,4.10238,4.1108,4880000.0
2008-12-23 11:25:00,4.11088,4.11348,4.10667,4.11055,9010000.0
2008-12-23 11:26:00,4.10783,4.11389,4.10783,4.11342,5250000.0
2008-12-23 11:27:00,4.10912,4.11686,4.10595,4.11194,7510000.0
2008-12-23 11:29:00,4.10831,4.11851,4.10831,4.11562,11630000.0
2008-12-23 11:30:00,4.11581,4.11581,4.10936,4.11409,7500000.0
2008-12-23 11:31:00,4.11308,4.11426,4.10474,4.10474,5250000.0
2008-12-23 11:32:00,4.10953,4.11317,4.1017,4.10721,19530000.0
2008-12-23 11:33:00,4.11245,4.11278,4.10758,4.11278,6010000.0
2008-12-23 11:34:00,4.10743,4.11299,4.10172,4.10327,8260000.0
2008-12-23 11:35:00,4.10978,4.11244,4.10318,4.10632,20640000.0
2008-12-23 11:36:00,4.11112,4.11493,4.10337,4.11245,6010000.0
2008-12-23 11:37:00,4.11138,4.11205,4.10259,4.10567,6380000.0
2008-12-23 11:38:00,4.10847,4.11286,4.10847,4.11234,6750000.0
2008-12-23 11:39:00,4.11378,4.11457,4.10539,4.1138,6760000.0
2008-12-23 11:41:00,4.11224,4.11314,4.11058,4.11305,5250000.0
2008-12-23 11:42:00,4.11328,4.11342,4.11017,4.11271,6000000.0
2008-12-23 11:43:00,4.11243,4.11243,4.10453,4.10479,7500000.0
2008-12-23 11:44:00,4.11317,4.11513,4.10498,4.11288,9380000.0
2008-12-23 11:45:00,4.10727,4.11636,4.10393,4.11232,5630000.0
2008-12-23 11:46:00,4.10812,4.11242,4.10506,4.11021,7880000.0
2008-12-23 11:47:00,4.11139,4.11139,4.10021,4.10021,4880000.0
2008-12-23 11:48:00,4.10765,4.10765,4.09749,4.10631,10510000.0
2008-12-23 11:49:00,4.10107,4.10394,4.09612,4.09738,7900000.0
2008-12-23 11:50:00,4.10401,4.10401,4.09366,4.10194,7500000.0
2008-12-23 11:51:00,4.10671,4.1106,4.10424,4.10424,5250000.0
2008-12-23 11:52:00,4.10879,4.11105,4.10459,4.10668,6380000.0
2008-12-23 11:53:00,4.10575,4.1131,4.10321,4.1131,6380000.0
2008-12-23 11:54:00,4.11033,4.11327,4.10626,4.11327,5250000.0
2008-12-23 11:55:00,4.1143,4.1146,4.10659,4.11301,7510000.0
2008-12-23 11:56:00,4.10599,4.11151,4.10599,4.10886,6380000.0
2008-12-23 11:57:00,4.11041,4.11669,4.11041,4.11405,13130000.0
2008-12-23 11:58:00,4.11004,4.11471,4.10344,4.10344,11250000.0
2008-12-23 12:00:00,4.10841,4.11564,4.10841,4.11231,7130000.0
2008-12-23 12:01:00,4.10969,4.11512,4.10488,4.10488,7500000.0
2008-12-23 12:02:00,4.11058,4.11442,4.10875,4.11422,5630000.0
2008-12-23 12:03:00,4.11111,4.11299,4.10879,4.10991,4510000.0
2008-12-23 12:04:00,4.11238,4.11238,4.10141,4.10982,6380000.0
2008-12-23 12:05:00,4.10236,4.11436,4.10236,4.11235,5250000.0
2008-12-23 12:06:00,4.10931,4.11233,4.10239,4.11203,7880000.0
2008-12-23 12:07:00,4.11432,4.11432,4.10971,4.11327,5630000.0
2008-12-23 12:09:00,4.11237,4.11448,4.10465,4.11448,4510000.0
2008-12-23 12:10:00,4.11337,4.11655,4.10677,4.11106,12770000.0
2008-12-23 12:11:00,4.11403,4.11561,4.10513,4.10513,4880000.0
2008-12-23 12:12:00,4.10412,4.11383,4.10315,4.11204,6750000.0
2008-12-23 12:14:00,4.11433,4.11433,4.10253,4.10262,12750000.0
2008-12-23 12:15:00,4.11503,4.11503,4.10463,4.11446,14630000.0
2008-12-23 12:16:00,4.11371,4.1148,4.10942,4.11282,5630000.0
2008-12-23 12:17:00,4.1086,4.11414,4.10094,4.11414,10510000.0
2008-12-23 12:18:00,4.11085,4.11428,4.10802,4.11203,14250000.0
2008-12-23 12:19:00,4.11097,4.11528,4.10846,4.11384,5630000.0
2008-12-23 12:20:00,4.11613,4.11613,4.10727,4.10921,6760000.0
2008-12-23 12:21:00,4.11607,4.11762,4.11056,4.11056,6750000.0
2008-12-23 12:22:00,4.10902,4.11745,4.10719,4.10719,5630000.0
2008-12-23 12:23:00,4.11296,4.11945,4.11255,4.11785,5250000.0
2008-12-23 12:24:00,4.11768,4.1206,4.1133,4.12049,5630000.0
2008-12-23 12:25:00,4.11656,4.12279,4.11575,4.12171,4880000.0
2008-12-23 12:26:00,4.12281,4.12281,4.11307,4.11648,5250000.0
2008-12-23 12:27:00,4.12547,4.12646,4.11934,4.1196,7500000.0
2008-12-23 12:28:00,4.12394,4.12745,4.12012,4.12376,8250000.0
2008-12-23 12:29:00,4.11926,4.12252,4.11568,4.1225,7130000.0
2008-12-23 12:30:00,4.12536,4.12709,4.11997,4.12384,12010000.0
2008-12-23 12:32:00,4.12222,4.12384,4.11772,4.11772,8250000.0
2008-12-23 12:33:00,4.1226,4.1235,4.11329,4.1235,8250000.0
2008-12-23 12:34:00,4.12351,4.12405,4.11839,4.12346,6000000.0
2008-12-23 12:35:00,4.12298,4.12352,4.11464,4.12039,6000000.0
2008-12-23 12:36:00,4.12209,4.12397,4.1125,4.12158,8250000.0
2008-12-23 12:38:00,4.11459,4.12443,4.11459,4.12297,5630000.0
2008-12-23 12:39:00,4.12336,4.12352,4.11908,4.12352,6380000.0
2008-12-23 12:40:00,4.12263,4.12414,4.12021,4.12289,6380000.0
2008-12-23 12:41:00,4.11952,4.1231,4.11952,4.12126,6750000.0
2008-12-23 12:42:00,4.11944,4.12384,4.11866,4.11866,5250000.0
2008-12-23 12:43:00,4.12102,4.1233,4.1126,4.12035,8270000.0
2008-12-23 12:44:00,4.125,4.12866,4.11635,4.11635,8630000.0
2008-12-23 12:45:00,4.12131,4.12139,4.11596,4.11601,4880000.0
2008-12-23 12:46:00,4.117,4.12112,4.11229,4.11229,7130000.0
2008-12-23 12:47:00,4.11067,4.11999,4.11067,4.11805,5270000.0
2008-12-23 12:48:00,4.12051,4.12108,4.11029,4.12039,6000000.0
2008-12-23 12:49:00,4.11142,4.12019,4.11142,4.11882,5250000.0
2008-12-23 12:50:00,4.11369,4.11734,4.1086,4.11608,8260000.0
2008-12-23 12:51:00,4.11398,4.1185,4.11277,4.11343,5640000.0
2008-12-23 12:52:00,4.11816,4.11832,4.11082,4.11794,7880000.0
2008-12-23 12:53:00,4.11422,4.11948,4.1115,4.11574,7880000.0
2008-12-23 12:57:00,4.11704,4.11805,4.11137,4.11705,12760000.0
2008-12-23 12:58:00,4.11252,4.11252,4.10119,4.10706,9760000.0
2008-12-23 12:59:00,4.11302,4.11595,4.10283,4.11388,12020000.0
2008-12-23 13:00:00,4.11375,4.11397,4.10764,4.11188,6000000.0
2008-12-23 13:01:00,4.11223,4.11441,4.10836,4.1117,13510000.0
2008-12-23 13:02:00,4.11155,4.1199,4.10749,4.11217,12390000.0
2008-12-23 13:03:00,4.11714,4.11714,4.10685,4.1152,12750000.0
2008-12-23 13:04:00,4.11572,4.11608,4.1056,4.11511,11640000.0
2008-12-23 13:05:00,4.11466,4.11521,4.10801,4.11022,15010000.0
2008-12-23 13:06:00,4.10838,4.1154,4.10558,4.11349,7500000.0
2008-12-23 13:07:00,4.11048,4.11475,4.10574,4.10574,8250000.0
2008-12-23 13:08:00,4.115,4.1159,4.10642,4.11423,4880000.0
2008-12-23 13:09:00,4.11749,4.11807,4.10781,4.11209,6000000.0
2008-12-23 13:10:00,4.11827,4.11827,4.10887,4.10887,5260000.0
2008-12-23 13:11:00,4.11259,4.11793,4.10869,4.10869,5260000.0
2008-12-23 13:12:00,4.11163,4.12,4.11096,4.11695,5250000.0
2008-12-23 13:13:00,4.11829,4.12004,4.11829,4.11912,5630000.0
2008-12-23 13:14:00,4.12037,4.12322,4.11581,4.11742,9760000.0
2008-12-23 13:15:00,4.12139,4.12139,4.1152,4.11729,7130000.0
2008-12-23 13:16:00,4.12006,4.12037,4.11536,4.11536,6010000.0
2008-12-23 13:17:00,4.11992,4.11995,4.11462,4.1169,6000000.0
2008-12-23 13:18:00,4.12222,4.12234,4.11175,4.11785,8260000.0
2008-12-23 13:19:00,4.11501,4.11907,4.11127,4.1187,5630000.0
2008-12-23 13:20:00,4.11406,4.11913,4.10937,4.11542,9010000.0
2008-12-23 13:21:00,4.11903,4.11903,4.1128,4.11879,5250000.0
2008-12-23 13:22:00,4.11887,4.11887,4.11322,4.11322,7130000.0
2008-12-23 13:23:00,4.11844,4.11862,4.10685,4.11682,6000000.0
2008-12-23 13:24:00,4.11768,4.11768,4.10712,4.10996,6000000.0
2008-12-23 13:25:00,4.11836,4.11918,4.11373,4.11874,11630000.0
2008-12-23 13:26:00,4.11267,4.11833,4.11267,4.11833,5250000.0
2008-12-23 13:27:00,4.1187,4.11998,4.11003,4.11923,8250000.0
2008-12-23 13:28:00,4.12026,4.12026,4.11367,4.11706,5250000.0
2008-12-23 13:29:00,4.11027,4.12212,4.11027,4.11648,9020000.0
2008-12-23 13:30:00,4.11493,4.11968,4.11493,4.11886,5250000.0
2008-12-23 13:31:00,4.11299,4.11786,4.11119,4.11306,6750000.0
2008-12-23 13:32:00,4.11749,4.12012,4.10865,4.11785,9380000.0
2008-12-23 13:33:00,4.11929,4.12099,4.10975,4.11415,8250000.0
2008-12-23 13:34:00,4.10876,4.1208,4.10876,4.11468,9750000.0
2008-12-23 13:35:00,4.11417,4.12009,4.11417,4.11464,3380000.0
2008-12-23 13:37:00,4.11159,4.11827,4.11159,4.11328,8250000.0
2008-12-23 13:38:00,4.11333,4.11756,4.11191,4.1168,5250000.0
2008-12-23 13:39:00,4.11471,4.11883,4.11317,4.11883,5630000.0
2008-12-23 13:40:00,4.1171,4.11915,4.11321,4.1172,7500000.0
2008-12-23 13:41:00,4.1176,4.11886,4.10733,4.11429,6000000.0
2008-12-23 13:44:00,4.12085,4.12085,4.1137,4.11637,6000000.0
2008-12-23 13:45:00,4.11561,4.1203,4.11477,4.1189,6000000.0
2008-12-23 13:46:00,4.11824,4.11824,4.10841,4.11659,7510000.0
2008-12-23 13:47:00,4.1167,4.12009,4.11184,4.11984,6000000.0
2008-12-23 13:48:00,4.11527,4.12255,4.11245,4.11981,7130000.0
2008-12-23 13:49:00,4.11705,4.11949,4.11488,4.11713,5630000.0
2008-12-23 13:50:00,4.11671,4.11793,4.10769,4.11126,6000000.0
2008-12-23 13:52:00,4.1109,4.12442,4.1109,4.11405,5640000.0
2008-12-23 13:56:00,4.11244,4.11853,4.11244,4.11636,5630000.0
2008-12-23 13:57:00,4.11422,4.11824,4.11265,4.11779,6380000.0
2008-12-23 13:58:00,4.11723,4.11853,4.11329,4.11853,5250000.0
2008-12-23 13:59:00,4.11776,4.11776,4.10695,4.11406,9750000.0
2008-12-23 14:00:00,4.10719,4.11646,4.10619,4.11456,6760000.0
2008-12-23 14:01:00,4.11187,4.11552,4.11038,4.11541,5630000.0
2008-12-23 14:02:00,4.116,4.11655,4.10841,4.11133,6750000.0
2008-12-23 14:03:00,4.11327,4.11586,4.10787,4.10787,6760000.0
2008-12-23 14:04:00,4.11551,4.11656,4.11237,4.11237,7500000.0
2008-12-23 14:05:00,4.11687,4.11687,4.10801,4.10886,9760000.0
2008-12-23 14:06:00,4.11352,4.11499,4.10975,4.11046,5250000.0
2008-12-23 14:08:00,4.11494,4.11548,4.10758,4.1137,9380000.0
2008-12-23 14:09:00,4.11065,4.11399,4.10829,4.11001,9010000.0
2008-12-23 14:10:00,4.10859,4.11575,4.10859,4.11182,6010000.0
2008-12-23 14:11:00,4.11178,4.11278,4.10429,4.10429,5630000.0
2008-12-23 14:12:00,4.11349,4.11349,4.10669,4.11015,7510000.0
2008-12-23 14:13:00,4.10595,4.1115,4.10377,4.10876,7500000.0
2008-12-23 14:14:00,4.11067,4.1124,4.10249,4.10581,12010000.0
2008-12-23 14:15:00,4.10809,4.11009,4.10443,4.10641,9390000.0
2008-12-23 14:16:00,4.10336,4.10883,4.10278,4.10883,9000000.0
2008-12-23 14:17:00,4.10414,4.11232,4.10349,4.10793,7130000.0
2008-12-23 14:18:00,4.10728,4.10831,4.10279,4.10831,6380000.0
2008-12-23 14:19:00,4.10548,4.10758,4.09715,4.09715,8630000.0
2008-12-23 14:20:00,4.1081,4.11102,4.10435,4.10703,10140000.0
2008-12-23 14:21:00,4.10258,4.10597,4.09694,4.10077,9390000.0
2008-12-23 14:22:00,4.10191,4.10663,4.10171,4.10171,6000000.0
2008-12-23 14:23:00,4.10538,4.10538,4.09359,4.10291,10880000.0
2008-12-23 14:24:00,4.10059,4.10581,4.09978,4.10395,6750000.0
2008-12-23 14:25:00,4.10189,4.10496,4.09548,4.10075,11260000.0
2008-12-23 14:26:00,4.10611,4.10611,4.09564,4.10545,6010000.0
2008-12-23 14:27:00,4.1054,4.1054,4.09562,4.10043,6380000.0
2008-12-23 14:28:00,4.10141,4.10534,4.09758,4.10101,6380000.0
2008-12-23 14:29:00,4.10532,4.10581,4.09625,4.10237,13140000.0
2008-12-23 14:30:00,4.1049,4.1049,4.09391,4.10083,9010000.0
2008-12-23 14:31:00,4.10493,4.10568,4.09418,4.10568,6380000.0
2008-12-23 14:33:00,4.10033,4.10887,4.09997,4.10551,6010000.0
2008-12-23 14:34:00,4.10415,4.10459,4.09558,4.10243,7130000.0
2008-12-23 14:35:00,4.09993,4.10445,4.09487,4.09487,7130000.0
2008-12-23 14:37:00,4.09738,4.10274,4.09446,4.10202,7880000.0
2008-12-23 14:38:00,4.09719,4.10599,4.09658,4.10034,7130000.0
2008-12-23 14:39:00,4.10519,4.10882,4.09618,4.10638,7880000.0
2008-12-23 14:40:00,4.10448,4.10448,4.09833,4.09895,5260000.0
2008-12-23 14:41:00,4.10056,4.10725,4.10056,4.10725,6390000.0
2008-12-23 14:42:00,4.10786,4.11079,4.10082,4.10638,7500000.0
2008-12-23 14:43:00,4.10961,4.114,4.10507,4.11392,5640000.0
2008-12-23 14:44:00,4.11508,4.11581,4.10951,4.11277,6760000.0
2008-12-23 14:45:00,4.11232,4.11502,4.1026,4.1026,5630000.0
2008-12-23 14:46:00,4.10923,4.1193,4.10705,4.11477,5260000.0
2008-12-23 14:47:00,4.11493,4.12098,4.11097,4.11904,7880000.0
2008-12-23 14:48:00,4.11465,4.11947,4.11143,4.11695,6760000.0
2008-12-23 14:49:00,4.11957,4.11957,4.11586,4.11716,6010000.0
2008-12-23 14:50:00,4.11255,4.1188,4.11255,4.11755,6380000.0
2008-12-23 14:51:00,4.11385,4.11604,4.10866,4.10941,6750000.0
2008-12-23 14:52:00,4.11044,4.11501,4.10656,4.10891,9000000.0
2008-12-23 14:53:00,4.104,4.11198,4.104,4.10959,5250000.0
2008-12-23 14:54:00,4.11062,4.1159,4.11044,4.11378,5630000.0
2008-12-23 14:55:00,4.10983,4.11693,4.1081,4.11693,6000000.0
2008-12-23 14:56:00,4.11657,4.1174,4.11049,4.11118,7500000.0
2008-12-23 14:57:00,4.11511,4.11624,4.11138,4.11209,6000000.0
2008-12-23 14:58:00,4.11399,4.11484,4.10735,4.11059,7510000.0
2008-12-23 14:59:00,4.10746,4.11086,4.10065,4.10105,12390000.0
2008-12-23 15:00:00,4.11018,4.11036,4.10628,4.11036,7510000.0
2008-12-23 15:01:00,4.10885,4.10929,4.10254,4.10803,5250000.0
2008-12-23 15:02:00,4.10827,4.10949,4.10036,4.10949,8250000.0
2008-12-23 15:03:00,4.10495,4.11105,4.10136,4.10476,7500000.0
2008-12-23 15:04:00,4.11026,4.11423,4.10365,4.11103,8630000.0
2008-12-23 15:05:00,4.10468,4.11024,4.10468,4.10849,6010000.0
2008-12-23 15:06:00,4.10356,4.10618,4.10239,4.10576,5250000.0
2008-12-23 15:07:00,4.10517,4.10517,4.09264,4.10377,5260000.0
2008-12-23 15:08:00,4.09432,4.10104,4.08994,4.09367,8250000.0
2008-12-23 15:09:00,4.09035,4.09585,4.08524,4.08524,5260000.0
2008-12-23 15:10:00,4.08747,4.09175,4.08609,4.0917,8250000.0
2008-12-23 15:11:00,4.08913,4.09253,4.08638,4.09058,9390000.0
2008-12-23 15:12:00,4.0934,4.09358,4.08394,4.09358,7880000.0
2008-12-23 15:13:00,4.09201,4.09477,4.0839,4.0839,14630000.0
2008-12-23 15:14:00,4.09256,4.09315,4.08387,4.09169,13530000.0
2008-12-23 15:15:00,4.08677,4.09369,4.08331,4.09369,7880000.0
2008-12-23 15:16:00,4.08099,4.09179,4.08099,4.09163,6760000.0
2008-12-23 15:17:00,4.09392,4.09397,4.08399,4.0891,8250000.0
2008-12-23 15:18:00,4.09243,4.0925,4.08359,4.0897,6750000.0
2008-12-23 15:19:00,4.0929,4.09425,4.08911,4.09425,6750000.0
2008-12-23 15:20:00,4.08769,4.09438,4.08376,4.09374,6390000.0
2008-12-23 15:21:00,4.09256,4.09313,4.08345,4.08345,7140000.0
2008-12-23 15:22:00,4.09146,4.09694,4.09126,4.09584,7880000.0
2008-12-23 15:23:00,4.0998,4.0998,4.08923,4.09936,5640000.0
2008-12-23 15:24:00,4.09468,4.09587,4.08284,4.09454,9390000.0
2008-12-23 15:25:00,4.09182,4.09845,4.08855,4.09845,5630000.0
2008-12-23 15:26:00,4.09245,4.09692,4.08943,4.09074,5260000.0
2008-12-23 15:27:00,4.09405,4.09526,4.09066,4.09429,7130000.0
2008-12-23 15:28:00,4.09823,4.09846,4.09081,4.09761,7510000.0
2008-12-23 15:29:00,4.0893,4.09653,4.08676,4.08761,18390000.0
2008-12-23 15:30:00,4.0961,4.0961,4.08878,4.08878,5630000.0
2008-12-23 15:31:00,4.08821,4.08925,4.08297,4.08681,7130000.0
2008-12-23 15:32:00,4.08399,4.08763,4.07963,4.08737,5260000.0
2008-12-23 15:33:00,4.0868,4.0899,4.08446,4.08661,7130000.0
2008-12-23 15:34:00,4.08643,4.08936,4.08254,4.08254,10880000.0
2008-12-23 15:35:00,4.09116,4.09298,4.08538,4.09298,10130000.0
2008-12-23 15:36:00,4.093,4.09377,4.08753,4.09377,9000000.0
2008-12-23 15:37:00,4.08318,4.09087,4.08242,4.08381,8250000.0
2008-12-23 15:38:00,4.09191,4.09349,4.0917,4.09274,5250000.0
2008-12-23 15:39:00,4.09129,4.09273,4.08312,4.09252,8630000.0
2008-12-23 15:40:00,4.09253,4.09253,4.08225,4.08892,10130000.0
2008-12-23 15:41:00,4.09112,4.09112,4.08207,4.08207,6010000.0
2008-12-23 15:44:00,4.08903,4.09376,4.08503,4.09236,10160000.0
2008-12-23 15:45:00,4.09412,4.09585,4.09287,4.09491,6760000.0
2008-12-23 15:46:00,4.0933,4.09355,4.09036,4.09036,4880000.0
2008-12-23 15:47:00,4.09425,4.0944,4.0897,4.0944,6010000.0
2008-12-23 15:48:00,4.09522,4.0958,4.09053,4.09429,5250000.0
2008-12-23 15:49:00,4.0949,4.09584,4.08841,4.09,8640000.0
2008-12-23 15:50:00,4.09442,4.09509,4.08879,4.09424,8260000.0
2008-12-23 15:51:00,4.09051,4.09427,4.08623,4.09427,5630000.0
2008-12-23 15:54:00,4.09339,4.09339,4.08672,4.08672,6000000.0
2008-12-23 15:56:00,4.09051,4.09724,4.08726,4.08743,8250000.0
2008-12-23 15:57:00,4.0924,4.09412,4.08681,4.09404,7510000.0
2008-12-23 15:58:00,4.09369,4.09416,4.09229,4.09229,6750000.0
2008-12-23 15:59:00,4.08933,4.09419,4.08854,4.08933,9380000.0
2008-12-23 16:00:00,4.09421,4.09421,4.08823,4.09238,4880000.0
2008-12-23 16:02:00,4.08779,4.09274,4.08779,4.08925,5260000.0
2008-12-23 16:03:00,4.0926,4.0926,4.08785,4.09137,4510000.0
2008-12-23 16:04:00,4.09086,4.09679,4.08574,4.09418,6380000.0
2008-12-23 16:05:00,4.08937,4.09579,4.08937,4.09409,5630000.0
2008-12-23 16:07:00,4.08712,4.09097,4.08176,4.08176,6000000.0
2008-12-23 16:08:00,4.09331,4.09357,4.08786,4.09289,8260000.0
2008-12-23 16:09:00,4.08504,4.09004,4.0814,4.08823,7130000.0
2008-12-23 16:10:00,4.08309,4.08984,4.08309,4.08984,6750000.0
2008-12-23 16:11:00,4.08806,4.08852,4.07718,4.08669,5630000.0
2008-12-23 16:12:00,4.07988,4.08597,4.07657,4.08098,6380000.0
2008-12-23 16:13:00,4.08675,4.08701,4.08059,4.08477,5250000.0
2008-12-23 16:14:00,4.0872,4.09024,4.08427,4.08835,13520000.0
2008-12-23 16:15:00,4.08949,4.08949,4.07785,4.0868,15000000.0
2008-12-23 16:16:00,4.09135,4.09182,4.08467,4.08645,6380000.0
2008-12-23 16:17:00,4.08353,4.09282,4.08353,4.09155,4890000.0
2008-12-23 16:18:00,4.08308,4.09281,4.08308,4.08685,5260000.0
2008-12-23 16:19:00,4.08852,4.09288,4.08323,4.09111,7130000.0
2008-12-23 16:20:00,4.08858,4.09318,4.08413,4.08927,7510000.0
2008-12-23 16:21:00,4.09076,4.09568,4.08326,4.08915,9380000.0
2008-12-23 16:22:00,4.0931,4.09553,4.08435,4.08837,6000000.0
2008-12-23 16:23:00,4.09029,4.09068,4.08168,4.08619,6750000.0
2008-12-23 16:25:00,4.09217,4.093,4.08346,4.09051,7500000.0
2008-12-23 16:26:00,4.08798,4.08984,4.08377,4.08798,5630000.0
2008-12-23 16:27:00,4.08829,4.08829,4.08295,4.08762,6000000.0
2008-12-23 16:28:00,4.08745,4.08817,4.08147,4.0826,6380000.0
2008-12-23 16:29:00,4.08352,4.08684,4.0774,4.0863,7500000.0
2008-12-23 16:30:00,4.08407,4.09015,4.08407,4.08715,5250000.0
2008-12-23 16:31:00,4.08411,4.08981,4.07784,4.08708,5630000.0
2008-12-23 16:32:00,4.08594,4.08594,4.07187,4.07819,7500000.0
2008-12-23 16:33:00,4.08602,4.08602,4.07652,4.0842,7130000.0
2008-12-23 16:34:00,4.08569,4.09089,4.07918,4.08748,6760000.0
2008-12-23 16:35:00,4.08708,4.08981,4.08369,4.08964,13130000.0
2008-12-23 16:36:00,4.08055,4.0913,4.08055,4.08384,7130000.0
2008-12-23 16:37:00,4.08747,4.0907,4.08447,4.09033,6010000.0
2008-12-23 16:38:00,4.08807,4.08983,4.08433,4.08457,5640000.0
2008-12-23 16:39:00,4.08556,4.08934,4.08006,4.08006,6750000.0
2008-12-23 16:40:00,4.0901,4.0901,4.08414,4.08414,6000000.0
2008-12-23 16:41:00,4.08384,4.08956,4.08006,4.08006,8630000.0
2008-12-23 16:42:00,4.08545,4.08919,4.08183,4.08912,7880000.0
2008-12-23 16:43:00,4.08419,4.08802,4.07851,4.08617,8250000.0
2008-12-23 16:44:00,4.0882,4.08841,4.08082,4.08328,9750000.0
2008-12-23 16:45:00,4.09024,4.09024,4.0803,4.0879,4880000.0
2008-12-23 16:46:00,4.08836,4.08979,4.0838,4.08436,10500000.0
2008-12-23 16:47:00,4.07939,4.08984,4.07939,4.0873,7130000.0
2008-12-23 16:48:00,4.08755,4.08898,4.08432,4.08898,4510000.0
2008-12-23 16:49:00,4.08469,4.09073,4.08021,4.08614,6750000.0
2008-12-23 16:50:00,4.08448,4.08968,4.08429,4.08966,7880000.0
2008-12-23 16:51:00,4.08136,4.08802,4.07886,4.08802,5260000.0
2008-12-23 16:52:00,4.08551,4.09178,4.08531,4.09009,7510000.0
2008-12-23 16:53:00,4.08987,4.08987,4.08079,4.08462,5630000.0
2008-12-23 16:54:00,4.08109,4.0922,4.08109,4.08605,9380000.0
2008-12-23 16:55:00,4.08562,4.09131,4.08538,4.08749,5630000.0
2008-12-23 16:56:00,4.08866,4.08866,4.07538,4.08777,9760000.0
2008-12-23 16:57:00,4.08817,4.08874,4.08153,4.08868,4880000.0
2008-12-23 16:58:00,4.0843,4.08891,4.08322,4.08819,6010000.0
2008-12-23 16:59:00,4.09063,4.0965,4.08948,4.09292,9760000.0
2008-12-23 17:00:00,4.09187,4.09665,4.08446,4.08446,7510000.0
2008-12-23 17:01:00,4.09236,4.09236,4.08204,4.08979,7880000.0
2008-12-23 17:02:00,4.09268,4.09331,4.08423,4.09293,5630000.0
2008-12-23 17:03:00,4.09193,4.09253,4.08243,4.08767,7500000.0
2008-12-23 17:04:00,4.08821,4.09478,4.08763,4.09351,7510000.0
2008-12-23 17:05:00,4.08793,4.09385,4.08762,4.09385,5250000.0
2008-12-23 17:06:00,4.09427,4.09631,4.0903,4.093,6000000.0
2008-12-23 17:07:00,4.09196,4.09643,4.0903,4.09583,7130000.0
2008-12-23 17:08:00,4.09115,4.09949,4.09115,4.0937,7500000.0
2008-12-23 17:09:00,4.09824,4.09824,4.08604,4.0961,6760000.0
2008-12-23 17:10:00,4.09995,4.10418,4.09353,4.10376,5250000.0
2008-12-23 17:11:00,4.10063,4.10363,4.09467,4.10363,4880000.0
2008-12-23 17:12:00,4.10284,4.10284,4.09542,4.10178,6000000.0
2008-12-23 17:13:00,4.10234,4.10234,4.09109,4.09479,7510000.0
2008-12-23 17:14:00,4.09531,4.10134,4.09383,4.09686,7130000.0
2008-12-23 17:15:00,4.10391,4.10391,4.09569,4.09951,6760000.0
2008-12-23 17:16:00,4.09955,4.10239,4.09185,4.10037,5640000.0
2008-12-23 17:17:00,4.0931,4.10324,4.09177,4.10324,7880000.0
2008-12-23 17:18:00,4.10508,4.10508,4.09544,4.09544,5250000.0
2008-12-23 17:19:00,4.09875,4.1006,4.092,4.09717,7500000.0
2008-12-23 17:20:00,4.10292,4.10711,4.09881,4.10711,6380000.0
2008-12-23 17:21:00,4.10367,4.10791,4.09802,4.10042,20630000.0
2008-12-23 17:22:00,4.10932,4.10985,4.09758,4.1075,8250000.0
2008-12-23 17:23:00,4.10526,4.11152,4.10151,4.10802,8250000.0
2008-12-23 17:24:00,4.10721,4.10721,4.09979,4.10406,6000000.0
2008-12-23 17:25:00,4.1052,4.11445,4.10168,4.10326,20260000.0
2008-12-23 17:27:00,4.11128,4.11483,4.10385,4.10385,5630000.0
2008-12-23 17:28:00,4.11219,4.11261,4.10281,4.11179,4890000.0
2008-12-23 17:29:00,4.10365,4.11558,4.10365,4.10655,18760000.0
2008-12-23 17:30:00,4.10824,4.11041,4.10221,4.11041,6770000.0
2008-12-23 17:31:00,4.1089,4.11047,4.10318,4.10985,4880000.0
2008-12-23 17:32:00,4.10834,4.10834,4.10133,4.10716,6000000.0
2008-12-23 17:33:00,4.1056,4.10948,4.0991,4.10909,7880000.0
2008-12-23 17:34:00,4.1076,4.10851,4.09463,4.09985,7880000.0
2008-12-23 17:35:00,4.0999,4.10289,4.0924,4.09615,20650000.0
2008-12-23 17:36:00,4.09787,4.10225,4.09543,4.09691,7500000.0
2008-12-23 17:40:00,4.10313,4.1037,4.09957,4.10273,6380000.0
2008-12-23 17:41:00,4.09473,4.10443,4.09416,4.10403,6010000.0
2008-12-23 17:42:00,4.09884,4.10025,4.08863,4.08863,5260000.0
2008-12-23 17:43:00,4.1011,4.1052,4.0913,4.10378,6380000.0
2008-12-23 17:44:00,4.10557,4.10557,4.09473,4.09473,7880000.0
2008-12-23 17:45:00,4.09524,4.09702,4.09187,4.09187,4890000.0
2008-12-23 17:46:00,4.09756,4.09793,4.09261,4.09261,4880000.0
2008-12-23 17:47:00,4.09907,4.10411,4.09271,4.10411,5250000.0
2008-12-23 17:48:00,4.10557,4.10712,4.09351,4.10453,7510000.0
2008-12-23 17:49:00,4.10289,4.10289,4.09587,4.09587,5630000.0
2008-12-23 17:50:00,4.10066,4.10066,4.09543,4.09975,3380000.0
2008-12-23 17:51:00,4.10618,4.10665,4.09446,4.10006,6750000.0
2008-12-23 17:52:00,4.09645,4.09963,4.09272,4.09963,4510000.0
2008-12-23 17:53:00,4.09843,4.09851,4.08929,4.0968,6390000.0
2008-12-23 17:54:00,4.09772,4.09772,4.08959,4.09522,4880000.0
2008-12-23 17:55:00,4.09628,4.09666,4.09188,4.09188,4510000.0
2008-12-23 17:56:00,4.09353,4.09728,4.08841,4.09579,6000000.0
2008-12-23 17:57:00,4.09203,4.09581,4.08492,4.08903,19890000.0
2008-12-23 17:58:00,4.09787,4.09788,4.08832,4.09239,7510000.0
2008-12-23 18:00:00,4.09865,4.09865,4.0857,4.08981,8250000.0
2008-12-23 18:03:00,4.09752,4.09792,4.08882,4.09572,7500000.0
2008-12-23 18:04:00,4.08975,4.10197,4.08975,4.09724,8260000.0
2008-12-23 18:05:00,4.08755,4.09701,4.08755,4.09478,6390000.0
2008-12-23 18:06:00,4.09456,4.09633,4.08852,4.09344,7880000.0
2008-12-23 18:07:00,4.09563,4.09629,4.09203,4.09365,3010000.0
2008-12-23 18:08:00,4.0965,4.0965,4.08567,4.08567,5250000.0
2008-12-23 18:09:00,4.09258,4.09788,4.09247,4.09781,6750000.0
2008-12-23 18:10:00,4.09652,4.09652,4.08998,4.09393,7140000.0
2008-12-23 18:11:00,4.09811,4.10297,4.09748,4.10297,5250000.0
2008-12-23 18:12:00,4.10677,4.10677,4.09434,4.09715,7130000.0
2008-12-23 18:13:00,4.10098,4.10464,4.09382,4.10464,5630000.0
2008-12-23 18:14:00,4.10633,4.10633,4.09478,4.10602,12010000.0
2008-12-23 18:15:00,4.10406,4.10634,4.10047,4.10511,8260000.0
2008-12-23 18:16:00,4.0964,4.10469,4.0964,4.09994,7880000.0
2008-12-23 18:17:00,4.09757,4.09757,4.0895,4.09429,8250000.0
2008-12-23 18:18:00,4.0931,4.0931,4.08822,4.09255,6000000.0
2008-12-23 18:19:00,4.09132,4.09132,4.08589,4.08786,6000000.0
2008-12-23 18:20:00,4.08725,4.09123,4.08669,4.08914,4500000.0
2008-12-23 18:21:00,4.08344,4.08857,4.08232,4.08857,4890000.0
2008-12-23 18:22:00,4.08573,4.09721,4.08573,4.09142,5630000.0
2008-12-23 18:23:00,4.08344,4.08868,4.08232,4.08637,4130000.0
2008-12-23 18:24:00,4.08731,4.09362,4.08275,4.08785,7510000.0
2008-12-23 18:25:00,4.09081,4.09086,4.08368,4.08723,5250000.0
2008-12-23 18:26:00,4.08533,4.0914,4.08533,4.0914,1130000.0
2008-12-23 18:27:00,4.08996,4.09061,4.0858,4.0858,3000000.0
2008-12-23 18:29:00,4.08355,4.09539,4.08238,4.08613,12760000.0
2008-12-23 18:30:00,4.09232,4.09232,4.08655,4.09098,2250000.0
2008-12-23 18:31:00,4.09014,4.09014,4.08185,4.08185,6000000.0
2008-12-23 18:32:00,4.07794,4.08289,4.07656,4.08289,7880000.0
2008-12-23 18:33:00,4.07833,4.08833,4.07669,4.08054,12760000.0
2008-12-23 18:34:00,4.08268,4.08774,4.08268,4.08594,6000000.0
2008-12-23 18:35:00,4.08339,4.08891,4.08242,4.08513,5250000.0
2008-12-23 18:36:00,4.07912,4.08812,4.07912,4.08812,1500000.0
2008-12-23 18:37:00,4.08786,4.09086,4.08434,4.08587,5630000.0
2008-12-23 18:38:00,4.08972,4.0906,4.08471,4.0906,3750000.0
2008-12-23 18:40:00,4.08786,4.08786,4.08504,4.08504,1130000.0
2008-12-23 18:41:00,4.08447,4.08852,4.07912,4.08637,4880000.0
2008-12-23 18:42:00,4.08962,4.09103,4.08701,4.08701,5260000.0
2008-12-23 18:44:00,4.08847,4.08932,4.07773,4.08791,7890000.0
2008-12-23 18:45:00,4.09208,4.09208,4.08723,4.08798,4510000.0
2008-12-23 18:46:00,4.08398,4.0921,4.08398,4.08694,6020000.0
2008-12-23 18:47:00,4.09277,4.0936,4.0833,4.08629,7500000.0
2008-12-23 18:48:00,4.09128,4.0983,4.09128,4.09179,6000000.0
2008-12-23 18:49:00,4.09669,4.10043,4.08714,4.09166,4890000.0
2008-12-23 18:50:00,4.09843,4.10055,4.09475,4.09475,7880000.0
2008-12-23 18:53:00,4.09551,4.0992,4.08942,4.09651,5250000.0
2008-12-23 18:55:00,4.08267,4.08672,4.07732,4.08457,4510000.0
2008-12-23 18:58:00,4.09497,4.09902,4.08962,4.09687,5250000.0
2008-12-23 19:00:00,4.10118,4.10118,4.10118,4.10118,380000.0
2008-12-23 19:01:00,4.09546,4.09927,4.08943,4.09646,4510000.0
2008-12-23 19:02:00,4.09845,4.09845,4.09329,4.09412,6000000.0
2008-12-23 19:03:00,4.09561,4.10389,4.09076,4.09076,4880000.0
2008-12-23 19:10:00,4.09067,4.10007,4.09067,4.09577,5250000.0
2008-12-23 19:14:00,4.10057,4.10152,4.0917,4.09947,9010000.0
2008-12-23 19:15:00,4.09364,4.09558,4.08576,4.09558,3750000.0
2008-12-23 19:17:00,4.08938,4.0972,4.08938,4.09052,7500000.0
2008-12-23 19:18:00,4.09408,4.09572,4.08837,4.09084,3000000.0
2008-12-23 19:19:00,4.09157,4.0984,4.08698,4.09777,8250000.0
2008-12-23 19:20:00,4.09842,4.09842,4.09842,4.09842,750000.0
2008-12-23 19:23:00,4.09256,4.09849,4.08835,4.09849,5250000.0
2008-12-23 19:24:00,4.09963,4.09963,4.08781,4.09808,9000000.0
2008-12-23 19:25:00,4.09364,4.09807,4.09342,4.09342,1880000.0
2008-12-23 19:26:00,4.09378,4.09378,4.09124,4.09124,1500000.0
2008-12-23 19:27:00,4.09536,4.10157,4.09286,4.10157,9000000.0
2008-12-23 19:28:00,4.09883,4.0989,4.09518,4.09799,3380000.0
2008-12-23 19:30:00,4.09827,4.10232,4.09292,4.10017,4880000.0
2008-12-23 19:37:00,4.0969,4.10099,4.09141,4.09851,4510000.0
2008-12-23 19:45:00,4.10262,4.10262,4.09713,4.10156,3750000.0
2008-12-23 19:46:00,4.09455,4.10102,4.09162,4.10102,6750000.0
2008-12-23 19:59:00,4.09551,4.10318,4.09339,4.1016,8250000.0
2008-12-23 20:00:00,4.09942,4.10102,4.09553,4.09942,4500000.0
2008-12-23 20:01:00,4.09669,4.10057,4.09669,4.10057,1500000.0
2008-12-23 20:08:00,4.09965,4.10212,4.0889,4.09882,8270000.0
2008-12-23 20:15:00,4.10067,4.10472,4.09532,4.10257,4510000.0
2008-12-23 20:30:00,4.10057,4.10462,4.09522,4.10247,4140000.0
2008-12-23 20:33:00,4.11074,4.1138,4.10748,4.10931,6000000.0
2008-12-23 20:34:00,4.11382,4.11737,4.10703,4.11465,9000000.0
2008-12-23 20:35:00,4.11476,4.11708,4.10596,4.11034,13500000.0
2008-12-23 20:45:00,4.11297,4.11702,4.10762,4.11487,4880000.0
2008-12-23 20:48:00,4.10111,4.10111,4.10058,4.10058,2250000.0
2008-12-23 20:49:00,4.09697,4.10102,4.09162,4.09887,5250000.0
2008-12-23 20:50:00,4.10092,4.10099,4.09701,4.09701,5630000.0
2008-12-23 21:00:00,4.09747,4.10152,4.09212,4.09937,5250000.0
2008-12-23 21:06:00,4.09704,4.10062,4.09124,4.09842,4880000.0
2008-12-23 21:15:00,4.09727,4.10132,4.09192,4.09917,4510000.0
2008-12-23 21:30:00,4.10162,4.10162,4.10162,4.10162,750000.0
2008-12-23 21:31:00,4.09689,4.10039,4.09106,4.09848,4510000.0
2008-12-23 21:32:00,4.10124,4.10124,4.09722,4.09722,6000000.0
2008-12-23 21:42:00,4.09782,4.10107,4.09203,4.09895,4510000.0
2008-12-23 21:45:00,4.09737,4.10142,4.09202,4.09927,4510000.0
2008-12-23 21:47:00,4.09697,4.10195,4.09225,4.09903,5250000.0
2008-12-23 21:55:00,4.10091,4.10299,4.09267,4.09921,6760000.0
2008-12-23 22:00:00,4.09747,4.10152,4.09212,4.09937,4880000.0
2008-12-23 22:15:00,4.09767,4.10172,4.09232,4.09957,4140000.0
2008-12-23 22:20:00,4.09763,4.10117,4.09179,4.09903,4880000.0
2008-12-23 22:27:00,4.09704,4.10132,4.09148,4.09854,5250000.0
2008-12-23 22:30:00,4.09897,4.10302,4.09362,4.10087,4510000.0
2008-12-23 22:45:00,4.09967,4.10372,4.09432,4.10157,5250000.0
2008-12-23 22:49:00,4.09726,4.10166,4.09197,4.09883,4880000.0
2008-12-23 22:53:00,4.09714,4.1008,4.09148,4.09856,4880000.0
2008-12-23 23:00:00,4.09847,4.10252,4.09312,4.10037,4880000.0
2008-12-23 23:02:00,4.09991,4.09991,4.09626,4.09627,1880000.0
2008-12-23 23:03:00,4.0974,4.10259,4.09198,4.0988,4510000.0
2008-12-23 23:15:00,4.09565,4.10235,4.09133,4.10212,8260000.0
2008-12-23 23:22:00,4.10043,4.10185,4.09556,4.10009,6000000.0
2008-12-23 23:23:00,4.1024,4.10999,4.09813,4.10897,9760000.0
2008-12-23 23:24:00,4.11335,4.11431,4.10928,4.11005,9760000.0
2008-12-23 23:28:00,4.09806,4.10123,4.09209,4.09942,5250000.0
2008-12-23 23:30:00,4.09723,4.09943,4.09015,4.09882,4880000.0
2008-12-23 23:39:00,4.10071,4.10071,4.0974,4.0974,1880000.0
2008-12-23 23:40:00,4.09827,4.10241,4.09297,4.1001,4890000.0
2008-12-23 23:45:00,4.09927,4.10332,4.09392,4.10117,4510000.0
2008-12-23 23:47:00,4.10216,4.10564,4.0953,4.10067,8260000.0
2008-12-23 23:54:00,4.09781,4.10243,4.0925,4.09954,5250000.0
2008-12-23 23:58:00,4.09532,4.09616,4.09532,4.09616,1500000.0
2008-12-24 00:00:00,4.102,4.10305,4.09305,4.09305,5250000.0
2008-12-24 00:01:00,4.09805,4.1032,4.09329,4.09999,9750000.0
2008-12-24 00:03:00,4.10188,4.10188,4.0996,4.10089,2630000.0
2008-12-24 00:04:00,4.09861,4.10278,4.09259,4.09959,4880000.0
2008-12-24 00:09:00,4.10051,4.10051,4.09224,4.09224,1500000.0
2008-12-24 00:10:00,4.09854,4.10181,4.09248,4.09954,5250000.0
2008-12-24 00:15:00,4.09853,4.10403,4.09336,4.10001,5250000.0
2008-12-24 00:18:00,4.09795,4.10347,4.09308,4.09986,5250000.0
2008-12-24 00:30:00,4.10249,4.10249,4.09816,4.09881,3750000.0
2008-12-24 00:31:00,4.09761,4.0999,4.09084,4.09863,4880000.0
2008-12-24 00:32:00,4.10215,4.10215,4.09817,4.09817,5260000.0
2008-12-24 00:33:00,4.09636,4.09694,4.08941,4.08941,5250000.0
2008-12-24 00:45:00,4.09877,4.10282,4.09342,4.10067,4880000.0
2008-12-24 00:49:00,4.10203,4.10203,4.09224,4.09224,1500000.0
2008-12-24 00:50:00,4.0967,4.09935,4.09065,4.09884,4880000.0
2008-12-24 00:51:00,4.10196,4.10208,4.098,4.098,5630000.0
2008-12-24 00:52:00,4.09771,4.10183,4.09242,4.09242,5250000.0
2008-12-24 00:53:00,4.10139,4.10142,4.09522,4.10129,5630000.0
2008-12-24 00:54:00,4.10123,4.10123,4.09014,4.09683,7140000.0
2008-12-24 01:00:00,4.09907,4.10312,4.09372,4.10097,5250000.0
2008-12-24 01:04:00,4.10179,4.10179,4.09255,4.09255,1500000.0
2008-12-24 01:15:00,4.09937,4.10342,4.09402,4.10127,4880000.0
2008-12-24 01:25:00,4.09801,4.1049,4.09401,4.10073,7140000.0
2008-12-24 01:30:00,4.09685,4.10332,4.09392,4.10332,6000000.0
2008-12-24 01:32:00,4.09838,4.10259,4.0927,4.09967,5250000.0
2008-12-24 01:45:00,4.09917,4.10322,4.09382,4.10107,4510000.0
2008-12-24 02:11:00,4.10095,4.10095,4.09427,4.09506,6410000.0
2008-12-24 02:15:00,4.09907,4.10312,4.09372,4.10097,4880000.0
2008-12-24 02:30:00,4.09685,4.10332,4.09392,4.10332,9000000.0
2008-12-24 02:44:00,4.10254,4.10254,4.09703,4.09703,1500000.0
2008-12-24 03:00:00,4.09927,4.10332,4.09392,4.10117,4880000.0
2008-12-24 03:03:00,4.1008,4.10112,4.09211,4.10112,3760000.0
2008-12-24 03:15:00,4.09725,4.10372,4.09432,4.10372,6750000.0
2008-12-24 03:30:00,4.09695,4.10342,4.09402,4.10342,9380000.0
2008-12-24 03:36:00,4.10313,4.10848,4.10167,4.10198,6760000.0
2008-12-24 03:45:00,4.10468,4.10942,4.10002,4.10002,3760000.0
2008-12-24 04:00:00,4.10443,4.10933,4.09892,4.10393,10890000.0
2008-12-24 04:05:00,4.1077,4.1077,4.09979,4.1029,6760000.0
2008-12-24 04:15:00,4.10265,4.10926,4.09972,4.10848,9020000.0
2008-12-24 04:20:00,4.09884,4.11107,4.09884,4.1033,6000000.0
2008-12-24 04:27:00,4.10832,4.10832,4.10125,4.10264,5250000.0
2008-12-24 04:28:00,4.10499,4.10829,4.10253,4.10829,6000000.0
2008-12-24 04:30:00,4.10265,4.10978,4.09882,4.10978,12000000.0
2008-12-24 04:37:00,4.10363,4.10688,4.0994,4.10688,4500000.0
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 05:30:00,4.10275,4.10922,4.09982,4.10922,9020000.0
2008-12-24 05:44:00,4.10892,4.10965,4.10434,4.10965,6750000.0
2008-12-24 05:51:00,4.10684,4.10684,4.09562,4.10158,7880000.0
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 07:00:00,4.10383,4.10954,4.09953,4.09972,12380000.0
2008-12-24 07:05:00,4.10178,4.11019,4.10178,4.10733,6750000.0
2008-12-24 07:15:00,4.10245,4.10908,4.09952,4.10353,9750000.0
2008-12-24 07:28:00,4.102,4.10642,4.09642,4.10351,4880000.0
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 08:15:00,4.10183,4.10776,4.10085,4.1067,6000000.0
2008-12-24 08:25:00,4.10466,4.10667,4.10096,4.1038,6380000.0
2008-12-24 08:26:00,4.10477,4.10548,4.10419,4.10548,3750000.0
2008-12-24 08:28:00,4.1033,4.10674,4.09684,4.1005,6000000.0
2008-12-24 08:30:00,4.10772,4.10772,4.09832,4.09832,5250000.0
2008-12-24 08:40:00,4.10122,4.10548,4.0933,4.0933,5640000.0
2008-12-24 08:45:00,4.10138,4.10683,4.0997,4.10681,10130000.0
2008-12-24 08:50:00,4.10462,4.10487,4.09958,4.1034,4880000.0
2008-12-24 08:59:00,4.10174,4.10684,4.10174,4.10538,7880000.0
2008-12-24 09:03:00,4.10507,4.10659,4.09653,4.10367,8250000.0
2008-12-24 09:04:00,4.10077,4.10468,4.09512,4.10253,6000000.0
2008-12-24 09:06:00,4.10197,4.10197,4.08986,4.08986,6760000.0
2008-12-24 09:10:00,4.09377,4.10412,4.09377,4.10207,9010000.0
2008-12-24 09:15:00,4.09612,4.1064,4.09612,4.10374,6000000.0
2008-12-24 09:17:00,4.09423,4.10253,4.09423,4.10107,5250000.0
2008-12-24 09:19:00,4.09824,4.10135,4.09343,4.09355,8250000.0
2008-12-24 09:21:00,4.094,4.09774,4.08608,4.09758,5630000.0
2008-12-24 09:22:00,4.10152,4.10201,4.09677,4.09677,4880000.0
2008-12-24 09:23:00,4.09987,4.10052,4.09518,4.09572,5630000.0
2008-12-24 09:24:00,4.09474,4.09854,4.08879,4.08879,7510000.0
2008-12-24 09:27:00,4.09595,4.10185,4.09178,4.09783,5630000.0
2008-12-24 09:28:00,4.09938,4.10176,4.09372,4.10006,6380000.0
2008-12-24 09:29:00,4.10015,4.10015,4.09295,4.09954,4510000.0
2008-12-24 09:30:00,4.09794,4.10224,4.09672,4.10137,9390000.0
2008-12-24 09:35:00,4.09711,4.10002,4.09466,4.10002,4880000.0
2008-12-24 09:37:00,4.09926,4.09939,4.08918,4.09638,6760000.0
2008-12-24 09:40:00,4.09308,4.09864,4.08794,4.09585,7510000.0
2008-12-24 09:41:00,4.09348,4.09889,4.08937,4.0949,7880000.0
2008-12-24 09:42:00,4.09324,4.09636,4.08608,4.08993,17310000.0
2008-12-24 09:45:00,4.09026,4.10197,4.09026,4.0961,5630000.0
2008-12-24 09:46:00,4.09414,4.09755,4.08861,4.09235,8250000.0
2008-12-24 09:47:00,4.09262,4.09736,4.09053,4.09085,5630000.0
2008-12-24 09:48:00,4.09374,4.0994,4.08922,4.08922,6380000.0
2008-12-24 09:49:00,4.0961,4.0961,4.08771,4.08889,6380000.0
2008-12-24 09:52:00,4.09058,4.09403,4.08837,4.08954,8260000.0
2008-12-24 09:53:00,4.08202,4.09153,4.08202,4.09137,6760000.0
2008-12-24 09:54:00,4.09006,4.09289,4.08035,4.09113,8260000.0
2008-12-24 09:56:00,4.09365,4.09365,4.08744,4.09193,9000000.0
2008-12-24 09:58:00,4.08579,4.09846,4.08579,4.09507,6760000.0
2008-12-24 09:59:00,4.0929,4.0929,4.0864,4.09227,7140000.0
2008-12-24 10:00:00,4.09295,4.09295,4.08773,4.09058,4510000.0
2008-12-24 10:01:00,4.09183,4.09714,4.0855,4.09714,4140000.0
2008-12-24 10:03:00,4.09342,4.09342,4.08594,4.0882,5630000.0
2008-12-24 10:04:00,4.08535,4.09428,4.08535,4.08602,4140000.0
2008-12-24 10:06:00,4.09199,4.09846,4.0873,4.09682,7130000.0
2008-12-24 10:07:00,4.09565,4.09565,4.0852,4.0852,5250000.0
2008-12-24 10:08:00,4.0895,4.09446,4.08523,4.09446,4510000.0
2008-12-24 10:09:00,4.08868,4.09553,4.08704,4.09328,7130000.0
2008-12-24 10:14:00,4.09299,4.09331,4.08774,4.08968,9380000.0
2008-12-24 10:15:00,4.09518,4.09518,4.08484,4.09232,12760000.0
2008-12-24 10:17:00,4.09065,4.09194,4.08137,4.0866,8250000.0
2008-12-24 10:18:00,4.09045,4.09045,4.07968,4.08617,6010000.0
2008-12-24 10:19:00,4.08285,4.09245,4.08285,4.08859,5250000.0
2008-12-24 10:20:00,4.08859,4.08859,4.07817,4.08285,8250000.0
2008-12-24 10:23:00,4.08437,4.08976,4.08437,4.08742,6750000.0
2008-12-24 10:24:00,4.08504,4.08504,4.07813,4.07929,7880000.0
2008-12-24 10:25:00,4.08095,4.08686,4.07735,4.08472,7510000.0
2008-12-24 10:26:00,4.08363,4.08722,4.07642,4.07642,6750000.0
2008-12-24 10:27:00,4.07779,4.07779,4.07397,4.07597,5250000.0
2008-12-24 10:28:00,4.07606,4.07704,4.07027,4.07276,5630000.0
2008-12-24 10:29:00,4.07305,4.07871,4.06846,4.07748,8250000.0
2008-12-24 10:30:00,4.07642,4.07642,4.07098,4.07147,5250000.0
2008-12-24 10:32:00,4.07246,4.07815,4.06845,4.07117,6750000.0
2008-12-24 10:33:00,4.06614,4.07516,4.06614,4.07516,7130000.0
2008-12-24 10:34:00,4.07828,4.07828,4.07191,4.07568,6000000.0
2008-12-24 10:36:00,4.07352,4.07984,4.07345,4.07366,4880000.0
2008-12-24 10:37:00,4.07729,4.07857,4.07297,4.07297,5270000.0
2008-12-24 10:38:00,4.07888,4.07888,4.07386,4.07867,7510000.0
2008-12-24 10:39:00,4.0802,4.08804,4.07663,4.08408,5630000.0
2008-12-24 10:40:00,4.08442,4.09236,4.08278,4.08735,12020000.0
2008-12-24 10:42:00,4.08715,4.08981,4.0796,4.0796,5630000.0
2008-12-24 10:43:00,4.08162,4.09123,4.08162,4.08572,4510000.0
2008-12-24 10:44:00,4.08756,4.08953,4.08185,4.08204,12010000.0
2008-12-24 10:45:00,4.08868,4.08938,4.07829,4.08415,6750000.0
2008-12-24 10:47:00,4.08347,4.08708,4.08095,4.0849,6000000.0
2008-12-24 10:49:00,4.07967,4.0852,4.07686,4.08401,6750000.0
2008-12-24 10:50:00,4.08669,4.08888,4.07823,4.0821,6750000.0
2008-12-24 10:52:00,4.08198,4.08508,4.08007,4.08321,6000000.0
2008-12-24 10:53:00,4.08383,4.09232,4.08318,4.08749,11630000.0
2008-12-24 10:54:00,4.08285,4.09125,4.08138,4.09125,5630000.0
2008-12-24 10:55:00,4.09064,4.09488,4.0858,4.09023,7880000.0
2008-12-24 10:56:00,4.09458,4.09783,4.08709,4.09281,6380000.0
2008-12-24 10:57:00,4.09556,4.09556,4.08971,4.09549,6380000.0
2008-12-24 10:58:00,4.09011,4.09562,4.08474,4.09433,16500000.0
2008-12-24 10:59:00,4.08461,4.09627,4.08254,4.09627,12380000.0
2008-12-24 11:00:00,4.09621,4.09621,4.08065,4.09245,12010000.0
2008-12-24 11:01:00,4.09338,4.09487,4.08967,4.09055,7510000.0
2008-12-24 11:02:00,4.09522,4.09553,4.08571,4.0903,6750000.0
2008-12-24 11:03:00,4.08541,4.0909,4.08485,4.08485,7130000.0
2008-12-24 11:04:00,4.09299,4.09522,4.09045,4.0915,7130000.0
2008-12-24 11:05:00,4.09468,4.09468,4.0868,4.09204,7880000.0
2008-12-24 11:06:00,4.09453,4.0946,4.0899,4.0946,6380000.0
2008-12-24 11:07:00,4.09513,4.09741,4.09033,4.09664,7500000.0
2008-12-24 11:08:00,4.09986,4.10032,4.0954,4.09855,7500000.0
2008-12-24 11:09:00,4.09128,4.09718,4.09128,4.09644,6010000.0
2008-12-24 11:10:00,4.0874,4.09403,4.08429,4.08941,6380000.0
2008-12-24 11:11:00,4.09676,4.09676,4.0892,4.09582,10500000.0
2008-12-24 11:12:00,4.09983,4.09983,4.09145,4.09145,8250000.0
2008-12-24 11:13:00,4.08542,4.09468,4.08542,4.08944,5250000.0
2008-12-24 11:14:00,4.09204,4.09547,4.0845,4.09341,12380000.0
2008-12-24 11:15:00,4.09063,4.09598,4.09063,4.09087,7510000.0
2008-12-24 11:16:00,4.08283,4.09348,4.08283,4.08757,7880000.0
2008-12-24 11:17:00,4.09103,4.09431,4.08554,4.08906,7500000.0
2008-12-24 11:18:00,4.09305,4.09432,4.08513,4.09364,5250000.0
2008-12-24 11:19:00,4.09345,4.09467,4.08813,4.09467,6380000.0
2008-12-24 11:20:00,4.0939,4.09511,4.08503,4.08534,6000000.0
2008-12-24 11:21:00,4.0932,4.09612,4.09294,4.09508,4880000.0
2008-12-24 11:22:00,4.08909,4.08954,4.08427,4.08427,7500000.0
2008-12-24 11:23:00,4.08633,4.09541,4.08633,4.09541,5250000.0
2008-12-24 11:24:00,4.09282,4.09552,4.08532,4.09369,5250000.0
2008-12-24 11:25:00,4.09335,4.09591,4.09056,4.09299,8640000.0
2008-12-24 11:26:00,4.08951,4.09433,4.08938,4.09433,4880000.0
2008-12-24 11:27:00,4.08793,4.09391,4.08402,4.09081,7880000.0
2008-12-24 11:28:00,4.09342,4.09604,4.08553,4.09604,5250000.0
2008-12-24 11:29:00,4.08977,4.09938,4.08977,4.09847,12000000.0
2008-12-24 11:30:00,4.1015,4.1015,4.09369,4.09993,7500000.0
2008-12-24 11:31:00,4.09792,4.09843,4.08785,4.08785,4880000.0
2008-12-24 11:32:00,4.09471,4.09916,4.08701,4.09127,20260000.0
2008-12-24 11:33:00,4.09882,4.09903,4.09334,4.09786,6010000.0
2008-12-24 11:34:00,4.09428,4.09686,4.08674,4.0891,8250000.0
2008-12-24 11:37:00,4.09827,4.09827,4.08735,4.0908,5630000.0
2008-12-24 11:38:00,4.09457,4.09836,4.09315,4.09832,6750000.0
2008-12-24 11:39:00,4.09826,4.09902,4.08989,4.09846,7500000.0
2008-12-24 11:40:00,4.09857,4.09857,4.09194,4.09674,7140000.0
2008-12-24 11:41:00,4.09803,4.09882,4.09517,4.09555,3770000.0
2008-12-24 11:43:00,4.09645,4.09645,4.08684,4.08826,7500000.0
2008-12-24 11:44:00,4.0947,4.09628,4.08749,4.09537,9010000.0
2008-12-24 11:45:00,4.09023,4.09877,4.08863,4.09683,5630000.0
2008-12-24 11:46:00,4.09346,4.09814,4.09068,4.09566,8250000.0
2008-12-24 11:47:00,4.09889,4.09907,4.09099,4.09099,4880000.0
2008-12-24 11:48:00,4.09755,4.09803,4.08807,4.09633,11250000.0
2008-12-24 11:49:00,4.09763,4.10175,4.09455,4.09522,8630000.0
2008-12-24 11:50:00,4.10049,4.10049,4.08866,4.0949,6760000.0
2008-12-24 11:51:00,4.09799,4.09799,4.09169,4.09291,4880000.0
2008-12-24 11:52:00,4.09851,4.09851,4.09128,4.09185,6380000.0
2008-12-24 11:54:00,4.0984,4.0984,4.09346,4.09795,5250000.0
2008-12-24 11:55:00,4.09806,4.09841,4.08927,4.09487,7500000.0
2008-12-24 11:56:00,4.09093,4.09511,4.09093,4.09307,6750000.0
2008-12-24 11:57:00,4.09299,4.09807,4.09245,4.09683,12010000.0
2008-12-24 11:58:00,4.08845,4.09409,4.08094,4.08266,11250000.0
2008-12-24 11:59:00,4.09252,4.09563,4.08892,4.094,8260000.0
2008-12-24 12:00:00,4.08975,4.09722,4.08975,4.09196,7500000.0
2008-12-24 12:01:00,4.08949,4.09445,4.08205,4.085,7510000.0
2008-12-24 12:02:00,4.09456,4.09608,4.09076,4.09566,5630000.0
2008-12-24 12:03:00,4.09459,4.09521,4.09166,4.0932,5250000.0
2008-12-24 12:04:00,4.09375,4.09375,4.08272,4.09149,5640000.0
2008-12-24 12:05:00,4.08168,4.09489,4.08168,4.09222,5250000.0
2008-12-24 12:06:00,4.09181,4.0964,4.08639,4.09388,8250000.0
2008-12-24 12:07:00,4.0934,4.0934,4.08814,4.0915,5630000.0
2008-12-24 12:10:00,4.09354,4.09454,4.08464,4.08922,12770000.0
2008-12-24 12:11:00,4.09377,4.09377,4.08187,4.08187,4880000.0
2008-12-24 12:14:00,4.09638,4.09697,4.08702,4.08702,12380000.0
2008-12-24 12:15:00,4.09363,4.09607,4.08631,4.09496,14260000.0
2008-12-24 12:16:00,4.09513,4.09547,4.09063,4.09363,5630000.0
2008-12-24 12:17:00,4.09021,4.09718,4.08565,4.09598,10510000.0
2008-12-24 12:21:00,4.09718,4.09785,4.09225,4.09225,6750000.0
2008-12-24 12:22:00,4.09166,4.09808,4.08862,4.08862,6000000.0
2008-12-24 12:23:00,4.0939,4.09844,4.09298,4.09621,5250000.0
2008-12-24 12:24:00,4.09845,4.09845,4.08911,4.09837,6000000.0
2008-12-24 12:28:00,4.0996,4.10004,4.09418,4.09702,7880000.0
2008-12-24 12:30:00,4.09865,4.0992,4.09176,4.09767,11630000.0
2008-12-24 12:32:00,4.09608,4.09705,4.09172,4.09172,8250000.0
2008-12-24 12:33:00,4.09743,4.09743,4.08681,4.09632,7880000.0
2008-12-24 12:34:00,4.09727,4.09769,4.09247,4.0969,5630000.0
2008-12-24 12:35:00,4.09618,4.09648,4.08718,4.09331,6000000.0
2008-12-24 12:36:00,4.09568,4.09745,4.0877,4.09566,8250000.0
2008-12-24 12:37:00,4.09487,4.10085,4.09183,4.09954,5250000.0
2008-12-24 12:39:00,4.09942,4.09998,4.09531,4.09872,6770000.0
2008-12-24 12:44:00,4.10085,4.10518,4.09375,4.09375,9000000.0
2008-12-24 12:45:00,4.1009,4.10482,4.09833,4.09964,4510000.0
2008-12-24 12:46:00,4.09716,4.09996,4.09303,4.09303,7130000.0
2008-12-24 12:47:00,4.09056,4.09951,4.09056,4.09902,6750000.0
2008-12-24 12:48:00,4.10348,4.10348,4.08704,4.09867,5630000.0
2008-12-24 12:49:00,4.09261,4.10084,4.09261,4.10084,5250000.0
2008-12-24 12:50:00,4.09154,4.09412,4.08424,4.09412,8250000.0
2008-12-24 12:51:00,4.09191,4.09674,4.09128,4.09212,6750000.0
2008-12-24 12:52:00,4.09774,4.09774,4.08911,4.09601,7880000.0
2008-12-24 12:54:00,4.09609,4.09919,4.08913,4.09789,5250000.0
2008-12-24 12:56:00,4.09861,4.09887,4.08911,4.09446,7130000.0
2008-12-24 12:57:00,4.09956,4.10033,4.09338,4.09528,13500000.0
2008-12-24 12:58:00,4.09911,4.09911,4.08894,4.09398,10500000.0
2008-12-24 13:00:00,4.1008,4.10084,4.09427,4.09864,4890000.0
2008-12-24 13:01:00,4.09893,4.09999,4.09426,4.09726,12770000.0
2008-12-24 13:02:00,4.09493,4.09673,4.08766,4.09051,12760000.0
2008-12-24 13:04:00,4.09524,4.09627,4.08547,4.09524,12020000.0
2008-12-24 13:08:00,4.09622,4.09622,4.08655,4.09446,5250000.0
2008-12-24 13:09:00,4.09602,4.09602,4.08612,4.09033,6000000.0
2008-12-24 13:10:00,4.09612,4.09612,4.08662,4.08662,6000000.0
2008-12-24 13:13:00,4.0951,4.09661,4.0951,4.09569,6000000.0
2008-12-24 13:14:00,4.09702,4.09751,4.09194,4.09437,10130000.0
2008-12-24 13:15:00,4.09816,4.09816,4.09283,4.09424,7500000.0
2008-12-24 13:17:00,4.10199,4.10199,4.09537,4.0982,5630000.0
2008-12-24 13:18:00,4.10541,4.10541,4.09514,4.10137,9380000.0
2008-12-24 13:19:00,4.10059,4.10589,4.09861,4.10479,5640000.0
2008-12-24 13:20:00,4.09982,4.10349,4.09353,4.09871,9380000.0
2008-12-24 13:21:00,4.1014,4.10161,4.0947,4.10033,4880000.0
2008-12-24 13:22:00,4.10169,4.10169,4.09601,4.09601,7130000.0
2008-12-24 13:23:00,4.10218,4.10564,4.09627,4.1049,5630000.0
2008-12-24 13:25:00,4.10367,4.10471,4.09905,4.10365,11630000.0
2008-12-24 13:26:00,4.09922,4.10417,4.09922,4.10353,5250000.0
2008-12-24 13:29:00,4.09495,4.1043,4.09495,4.09811,10130000.0
2008-12-24 13:30:00,4.09974,4.10482,4.09974,4.10417,4880000.0
2008-12-24 13:32:00,4.10097,4.10286,4.08987,4.10005,8270000.0
2008-12-24 13:33:00,4.10277,4.10277,4.09305,4.09527,8250000.0
2008-12-24 13:34:00,4.08987,4.1006,4.08987,4.09481,9380000.0
2008-12-24 13:35:00,4.09542,4.09929,4.09407,4.09407,3010000.0
2008-12-24 13:36:00,4.08707,4.09972,4.08707,4.09972,4880000.0
2008-12-24 13:37:00,4.09065,4.09951,4.09065,4.09403,8250000.0
2008-12-24 13:38:00,4.09471,4.09946,4.09362,4.0985,4880000.0
2008-12-24 13:39:00,4.09899,4.09899,4.09323,4.09838,6000000.0
2008-12-24 13:40:00,4.09794,4.09922,4.09364,4.09664,7130000.0
2008-12-24 13:42:00,4.09736,4.09806,4.08888,4.09613,4880000.0
2008-12-24 13:43:00,4.09553,4.10038,4.09553,4.09881,5260000.0
2008-12-24 13:44:00,4.09995,4.09995,4.09283,4.09797,5630000.0
2008-12-24 13:45:00,4.09892,4.10294,4.09422,4.09932,6000000.0
2008-12-24 13:46:00,4.10007,4.10007,4.09007,4.09722,6770000.0
2008-12-24 13:47:00,4.09534,4.10021,4.09237,4.09879,5260000.0
2008-12-24 13:49:00,4.09781,4.10022,4.09483,4.0971,5630000.0
2008-12-24 13:50:00,4.09526,4.09852,4.08921,4.09155,5260000.0
2008-12-24 13:51:00,4.09318,4.099,4.08576,4.0891,20260000.0
2008-12-24 13:52:00,4.07546,4.08617,4.07512,4.07967,6380000.0
2008-12-24 13:53:00,4.08546,4.09134,4.0795,4.09134,15770000.0
2008-12-24 13:54:00,4.08649,4.09008,4.08261,4.08293,5250000.0
2008-12-24 13:55:00,4.08028,4.08684,4.07575,4.08225,11630000.0
2008-12-24 13:56:00,4.0809,4.08768,4.0809,4.0872,5630000.0
2008-12-24 13:57:00,4.08497,4.08697,4.08011,4.08546,6750000.0
2008-12-24 13:59:00,4.08569,4.08569,4.07555,4.08401,8640000.0
2008-12-24 14:00:00,4.07997,4.09101,4.07985,4.08391,6010000.0
2008-12-24 14:01:00,4.08174,4.0864,4.08162,4.08628,5260000.0
2008-12-24 14:04:00,4.08455,4.08455,4.07862,4.07949,7130000.0
2008-12-24 14:05:00,4.08391,4.08391,4.07589,4.07674,10130000.0
2008-12-24 14:06:00,4.08093,4.08388,4.07834,4.07869,5250000.0
2008-12-24 14:07:00,4.07822,4.08373,4.07822,4.07844,8260000.0
2008-12-24 14:08:00,4.08369,4.08382,4.07635,4.08276,9010000.0
2008-12-24 14:09:00,4.081,4.0849,4.07896,4.08078,9390000.0
2008-12-24 14:10:00,4.07738,4.08636,4.07738,4.08274,6010000.0
2008-12-24 14:11:00,4.08793,4.08793,4.07745,4.07745,5250000.0
2008-12-24 14:14:00,4.08526,4.08556,4.07587,4.08392,11270000.0
2008-12-24 14:15:00,4.08452,4.08486,4.07957,4.08213,9760000.0
2008-12-24 14:16:00,4.08175,4.08717,4.08175,4.08717,8260000.0
2008-12-24 14:17:00,4.07969,4.08743,4.07863,4.08471,6020000.0
2008-12-24 14:21:00,4.08764,4.09227,4.08403,4.08638,10140000.0
2008-12-24 14:22:00,4.08658,4.09428,4.08658,4.08941,5260000.0
2008-12-24 14:23:00,4.09032,4.09085,4.08186,4.08887,10880000.0
2008-12-24 14:24:00,4.08504,4.09057,4.08504,4.08891,6750000.0
2008-12-24 14:25:00,4.08719,4.09177,4.081,4.0872,10140000.0
2008-12-24 14:26:00,4.09322,4.09549,4.08337,4.09549,6380000.0
2008-12-24 14:27:00,4.09806,4.09973,4.08949,4.0917,6750000.0
2008-12-24 14:28:00,4.09105,4.09591,4.08754,4.09154,6750000.0
2008-12-24 14:29:00,4.09366,4.09474,4.08441,4.08962,13510000.0
2008-12-24 14:30:00,4.09115,4.09363,4.0839,4.08779,9380000.0
2008-12-24 14:32:00,4.0919,4.0919,4.0806,4.09007,7500000.0
2008-12-24 14:33:00,4.08405,4.09322,4.08405,4.08814,5270000.0
2008-12-24 14:35:00,4.08292,4.08624,4.07479,4.07479,7500000.0
2008-12-24 14:36:00,4.08523,4.08604,4.07974,4.08044,6000000.0
2008-12-24 14:38:00,4.07676,4.087,4.07676,4.0853,6760000.0
2008-12-24 14:39:00,4.0885,4.0907,4.07647,4.0907,7880000.0
2008-12-24 14:40:00,4.08928,4.08928,4.08025,4.08145,6000000.0
2008-12-24 14:41:00,4.08081,4.08623,4.07889,4.08469,6000000.0
2008-12-24 14:42:00,4.08539,4.08608,4.07519,4.08151,7500000.0
2008-12-24 14:44:00,4.08448,4.08448,4.07809,4.08093,7130000.0
2008-12-24 14:45:00,4.08267,4.08472,4.07298,4.07298,5250000.0
2008-12-24 14:46:00,4.07653,4.0825,4.07402,4.0761,5260000.0
2008-12-24 14:47:00,4.07724,4.0829,4.07361,4.07919,7880000.0
2008-12-24 14:48:00,4.07646,4.08201,4.07568,4.0801,6760000.0
2008-12-24 14:49:00,4.08041,4.08041,4.07639,4.07865,6010000.0
2008-12-24 14:50:00,4.07489,4.08046,4.07407,4.07924,6010000.0
2008-12-24 14:51:00,4.07905,4.08015,4.07261,4.07473,6750000.0
2008-12-24 14:52:00,4.07498,4.08088,4.06972,4.07418,7890000.0
2008-12-24 14:53:00,4.07062,4.08054,4.07062,4.07717,4880000.0
2008-12-24 14:56:00,4.0778,4.08027,4.07413,4.07589,7500000.0
2008-12-24 14:57:00,4.08033,4.08208,4.07653,4.07793,5630000.0
2008-12-24 15:00:00,4.08269,4.08391,4.07868,4.08391,7880000.0
2008-12-24 15:02:00,4.08157,4.08178,4.07282,4.08178,8250000.0
2008-12-24 15:06:00,4.07617,4.08112,4.07617,4.08097,5250000.0
2008-12-24 15:07:00,4.0797,4.0805,4.06927,4.07982,6000000.0
2008-12-24 15:11:00,4.07835,4.08219,4.07714,4.08029,10130000.0
2008-12-24 15:12:00,4.082,4.08333,4.07314,4.08215,7880000.0
2008-12-24 15:15:00,4.07698,4.08388,4.07462,4.08388,7880000.0
2008-12-24 15:20:00,4.07695,4.08337,4.07525,4.08219,6010000.0
2008-12-24 15:26:00,4.07919,4.08324,4.07681,4.07811,6000000.0
2008-12-24 15:27:00,4.08115,4.0834,4.07773,4.08281,7140000.0
2008-12-24 15:28:00,4.08454,4.08454,4.07812,4.08453,7880000.0
2008-12-24 15:29:00,4.07977,4.08384,4.07171,4.07443,18390000.0
2008-12-24 15:30:00,4.08502,4.08502,4.07693,4.07819,6000000.0
2008-12-24 15:32:00,4.08083,4.08278,4.07615,4.08175,5630000.0
2008-12-24 15:33:00,4.08005,4.0821,4.07677,4.07893,6760000.0
2008-12-24 15:37:00,4.0734,4.08452,4.07266,4.07278,9390000.0
2008-12-24 15:39:00,4.08137,4.08308,4.07284,4.08308,9000000.0
2008-12-24 15:40:00,4.08142,4.08191,4.07166,4.07849,10130000.0
2008-12-24 15:43:00,4.07934,4.08356,4.07632,4.07632,5270000.0
2008-12-24 15:44:00,4.0779,4.0825,4.07437,4.07985,10150000.0
2008-12-24 15:45:00,4.0804,4.08168,4.07834,4.08079,6390000.0
2008-12-24 15:46:00,4.07885,4.07961,4.0757,4.0757,4510000.0
2008-12-24 15:48:00,4.08048,4.08095,4.07549,4.07988,4880000.0
2008-12-24 15:49:00,4.08109,4.08109,4.07338,4.07499,8260000.0
2008-12-24 15:50:00,4.08106,4.08179,4.07561,4.08047,7500000.0
2008-12-24 15:52:00,4.0748,4.08063,4.07404,4.07404,5250000.0
2008-12-24 15:53:00,4.08033,4.08033,4.07512,4.07546,8630000.0
2008-12-24 15:57:00,4.07805,4.07938,4.0714,4.07938,7510000.0
2008-12-24 15:58:00,4.07951,4.07988,4.07705,4.07705,6750000.0
2008-12-24 15:59:00,4.07453,4.07995,4.0743,4.07532,9750000.0
2008-12-24 16:00:00,4.08047,4.08047,4.07395,4.07764,4880000.0
2008-12-24 16:03:00,4.07822,4.07822,4.07285,4.07704,5250000.0
2008-12-24 16:04:00,4.07442,4.07874,4.0685,4.07819,6750000.0
2008-12-24 16:05:00,4.07218,4.07818,4.07218,4.07752,5630000.0
2008-12-24 16:06:00,4.07228,4.07709,4.07051,4.07571,8250000.0
2008-12-24 16:07:00,4.07232,4.07748,4.06853,4.06853,6380000.0
2008-12-24 16:08:00,4.07866,4.08024,4.07391,4.08019,7510000.0
2008-12-24 16:10:00,4.07617,4.08068,4.0732,4.08068,6750000.0
2008-12-24 16:11:00,4.08076,4.0824,4.07207,4.08045,5250000.0
2008-12-24 16:13:00,4.08052,4.08052,4.07248,4.07633,5250000.0
2008-12-24 16:14:00,4.07958,4.08227,4.07651,4.07967,13880000.0
2008-12-24 16:15:00,4.08493,4.08666,4.07524,4.08207,15000000.0
2008-12-24 16:16:00,4.08321,4.08327,4.07703,4.07703,6750000.0
2008-12-24 16:18:00,4.07451,4.08673,4.07451,4.07905,5260000.0
2008-12-24 16:19:00,4.07724,4.08214,4.07197,4.07982,7500000.0
2008-12-24 16:22:00,4.08132,4.08203,4.07232,4.07812,5630000.0
2008-12-24 16:23:00,4.07966,4.08116,4.07172,4.07604,6750000.0
2008-12-24 16:26:00,4.07841,4.08152,4.0745,4.07992,5630000.0
2008-12-24 16:27:00,4.08149,4.08217,4.07666,4.08217,6000000.0
2008-12-24 16:28:00,4.08188,4.08417,4.07708,4.07798,6750000.0
2008-12-24 16:30:00,4.07845,4.08274,4.07668,4.0819,5250000.0
2008-12-24 16:31:00,4.07997,4.08551,4.07259,4.0824,6000000.0
2008-12-24 16:35:00,4.08251,4.08404,4.07796,4.0835,13130000.0
2008-12-24 16:38:00,4.08451,4.08521,4.08019,4.08059,6380000.0
2008-12-24 16:40:00,4.08598,4.08598,4.07877,4.08045,6000000.0
2008-12-24 16:44:00,4.08802,4.08907,4.08178,4.08344,9750000.0
2008-12-24 16:49:00,4.08466,4.08682,4.07645,4.08342,5640000.0
2008-12-24 16:53:00,4.08456,4.08456,4.0722,4.07632,5250000.0
2008-12-24 16:54:00,4.06995,4.07974,4.06942,4.0757,8630000.0
2008-12-24 16:55:00,4.07601,4.08072,4.0754,4.07808,6000000.0
2008-12-24 16:56:00,4.07888,4.0797,4.06777,4.07817,10130000.0
2008-12-24 16:58:00,4.07431,4.07859,4.07233,4.07817,6750000.0
2008-12-24 16:59:00,4.07918,4.08003,4.07282,4.07706,9760000.0
2008-12-24 17:00:00,4.07473,4.08087,4.0708,4.0708,7500000.0
2008-12-24 17:06:00,4.07817,4.07817,4.07278,4.07407,6000000.0
2008-12-24 17:09:00,4.07978,4.07978,4.06808,4.07767,5650000.0
2008-12-24 17:15:00,4.08181,4.08216,4.0743,4.07865,7500000.0
2008-12-24 17:30:00,4.0787,4.08141,4.0741,4.07906,7140000.0
2008-12-24 17:35:00,4.07577,4.08001,4.07012,4.07252,21010000.0
2008-12-24 17:45:00,4.07678,4.08092,4.07634,4.07634,6000000.0
2008-12-24 17:52:00,4.07398,4.07797,4.06922,4.07797,5250000.0
2008-12-24 18:00:00,4.08141,4.08141,4.07152,4.07418,8250000.0
2008-12-24 18:07:00,4.07387,4.07792,4.06852,4.07577,4510000.0
2008-12-24 18:15:00,4.07897,4.08063,4.07316,4.07692,7890000.0
2008-12-24 18:19:00,4.07667,4.07667,4.07205,4.07632,3000000.0
2008-12-24 18:20:00,4.07253,4.0766,4.0722,4.0766,4130000.0
2008-12-24 18:30:00,4.07597,4.07597,4.07597,4.07597,750000.0
2008-12-24 18:31:00,4.07277,4.07682,4.06742,4.07467,4880000.0
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 04:44:00,4.08842,4.08873,4.08168,4.08842,7880000.0
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 00:44:00,4.08857,4.09281,4.08292,4.08532,25500000.0
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 02:30:00,4.08675,4.09322,4.08382,4.09322,9000000.0
2008-12-26 02:44:00,4.09324,4.09324,4.08773,4.08773,1500000.0
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 08:00:00,4.08714,4.09302,4.08573,4.0865,11270000.0
2008-12-26 08:08:00,4.08714,4.09245,4.08267,4.08267,6000000.0
2008-12-26 08:15:00,4.08823,4.09416,4.08725,4.0931,6000000.0
2008-12-26 08:20:00,4.09219,4.09219,4.08215,4.08215,5250000.0
2008-12-26 08:21:00,4.09072,4.09221,4.08656,4.09106,10500000.0
2008-12-26 08:24:00,4.08678,4.0912,4.08581,4.0912,5630000.0
2008-12-26 08:30:00,4.09226,4.09233,4.08227,4.08227,5250000.0
2008-12-26 08:47:00,4.08931,4.09028,4.08407,4.08407,5250000.0
2008-12-26 08:48:00,4.09074,4.09214,4.08273,4.09099,7500000.0
2008-12-26 09:08:00,4.08817,4.09192,4.08746,4.09014,6000000.0
2008-12-26 09:09:00,4.08955,4.09167,4.0855,4.09167,6750000.0
2008-12-26 09:10:00,4.09142,4.09142,4.08609,4.08609,3380000.0
2008-12-26 09:11:00,4.09164,4.09164,4.08181,4.0907,7510000.0
2008-12-26 09:13:00,4.08999,4.09226,4.08685,4.09129,5250000.0
2008-12-26 09:21:00,4.0909,4.09237,4.08292,4.09016,5630000.0
2008-12-26 09:22:00,4.09192,4.09241,4.08717,4.08717,4880000.0
2008-12-26 09:23:00,4.09078,4.09078,4.08418,4.08591,5630000.0
2008-12-26 09:26:00,4.09136,4.09246,4.08107,4.09218,4880000.0
2008-12-26 09:27:00,4.08601,4.09137,4.08135,4.08774,6000000.0
2008-12-26 09:28:00,4.09072,4.09253,4.08496,4.09212,6750000.0
2008-12-26 09:29:00,4.09166,4.09166,4.08468,4.0915,4880000.0
2008-12-26 09:30:00,4.08765,4.09179,4.08624,4.09087,9390000.0
2008-12-26 09:31:00,4.08983,4.09213,4.08292,4.08694,16520000.0
2008-12-26 09:32:00,4.09214,4.09365,4.08745,4.09354,11640000.0
2008-12-26 09:33:00,4.08523,4.09018,4.08523,4.08982,6010000.0
2008-12-26 09:36:00,4.08668,4.09226,4.08668,4.09226,5250000.0
2008-12-26 09:37:00,4.0914,4.09302,4.08255,4.08994,6760000.0
2008-12-26 09:42:00,4.0888,4.09191,4.08004,4.08375,18040000.0
2008-12-26 09:49:00,4.08079,4.08079,4.07326,4.0743,6750000.0
2008-12-26 09:51:00,4.08956,4.08956,4.07938,4.0831,5250000.0
2008-12-26 09:54:00,4.08259,4.08446,4.07276,4.08295,9000000.0
2008-12-26 09:55:00,4.07536,4.08885,4.07536,4.0845,5260000.0
2008-12-26 09:56:00,4.08246,4.08246,4.07667,4.08168,8630000.0
2008-12-26 10:00:00,4.08352,4.08394,4.07992,4.08257,4510000.0
2008-12-26 10:14:00,4.08099,4.08099,4.07535,4.07726,9750000.0
2008-12-26 10:15:00,4.08388,4.08408,4.07452,4.08249,13520000.0
2008-12-26 10:19:00,4.07534,4.08655,4.07534,4.08297,5250000.0
2008-12-26 10:20:00,4.08275,4.08276,4.07312,4.07788,7880000.0
2008-12-26 10:25:00,4.07749,4.08461,4.07487,4.08063,7140000.0
2008-12-26 10:30:00,4.08269,4.08347,4.07878,4.07904,5250000.0
2008-12-26 10:45:00,4.08288,4.08442,4.07442,4.08127,6750000.0
2008-12-26 10:46:00,4.08164,4.08164,4.07264,4.08073,7880000.0
2008-12-26 10:51:00,4.07699,4.08222,4.07699,4.08166,6750000.0
2008-12-26 10:55:00,4.08084,4.08308,4.07626,4.07995,7510000.0
2008-12-26 10:56:00,4.08087,4.0813,4.07138,4.0777,6010000.0
2008-12-26 10:58:00,4.07711,4.08582,4.07362,4.08082,16130000.0
2008-12-26 10:59:00,4.07488,4.08826,4.07471,4.08312,12380000.0
2008-12-26 11:00:00,4.08365,4.08444,4.07462,4.08342,11260000.0
2008-12-26 11:01:00,4.08027,4.08027,4.07523,4.07602,7880000.0
2008-12-26 11:09:00,4.07813,4.0848,4.07813,4.08248,5640000.0
2008-12-26 11:11:00,4.08276,4.08276,4.07521,4.08182,9390000.0
2008-12-26 11:15:00,4.07924,4.08438,4.07898,4.08057,6010000.0
2008-12-26 11:18:00,4.08078,4.08208,4.07309,4.08179,5260000.0
2008-12-26 11:19:00,4.08087,4.08194,4.07573,4.08194,5650000.0
2008-12-26 11:28:00,4.08852,4.08921,4.08027,4.08027,4140000.0
2008-12-26 11:36:00,4.09131,4.09475,4.08224,4.09081,6750000.0
2008-12-26 11:50:00,4.09141,4.09192,4.08035,4.08676,7500000.0
2008-12-26 11:59:00,4.09018,4.09363,4.08688,4.09192,9000000.0
2008-12-26 12:11:00,4.08826,4.08826,4.07082,4.07082,5250000.0
2008-12-26 12:15:00,4.08234,4.08412,4.07472,4.08408,14260000.0
2008-12-26 12:20:00,4.08296,4.08296,4.07718,4.07788,7130000.0
2008-12-26 12:21:00,4.08095,4.08239,4.0764,4.0764,6380000.0
2008-12-26 12:30:00,4.08351,4.08413,4.07691,4.08249,11260000.0
2008-12-26 12:39:00,4.09197,4.09273,4.08802,4.09155,6010000.0
2008-12-26 12:43:00,4.08995,4.09223,4.08342,4.09164,9750000.0
2008-12-26 12:45:00,4.09179,4.09322,4.08814,4.08814,4880000.0
2008-12-26 12:51:00,4.08877,4.09265,4.08744,4.08754,6380000.0
2008-12-26 12:52:00,4.09142,4.09152,4.08438,4.09142,6400000.0
2008-12-26 12:57:00,4.09199,4.09251,4.086,4.092,13130000.0
2008-12-26 13:00:00,4.09288,4.09346,4.08798,4.09238,4520000.0
2008-12-26 13:01:00,4.09004,4.09022,4.08406,4.08939,11290000.0
2008-12-26 13:14:00,4.09176,4.092,4.08645,4.08883,10500000.0
2008-12-26 13:15:00,4.09336,4.09336,4.08803,4.08944,7500000.0
2008-12-26 13:19:00,4.08748,4.09327,4.08589,4.09173,6000000.0
2008-12-26 13:23:00,4.092,4.092,4.08252,4.09131,4500000.0
2008-12-26 13:24:00,4.09092,4.09142,4.08183,4.08506,5630000.0
2008-12-26 13:29:00,4.08348,4.09474,4.08348,4.0881,10130000.0
2008-12-26 13:30:00,4.08788,4.0939,4.08788,4.09178,4880000.0
2008-12-26 13:46:00,4.09186,4.09186,4.08236,4.09029,8250000.0
2008-12-26 14:00:00,4.08382,4.09333,4.08382,4.09256,5640000.0
2008-12-26 14:18:00,4.09179,4.09179,4.08668,4.09152,6750000.0
2008-12-26 14:21:00,4.08949,4.09624,4.08622,4.0871,11260000.0
2008-12-26 14:22:00,4.08707,4.09264,4.08707,4.08804,6000000.0
2008-12-26 14:23:00,4.09096,4.0917,4.08264,4.0897,11630000.0
2008-12-26 14:30:00,4.09165,4.09206,4.08216,4.08704,9010000.0
2008-12-26 14:31:00,4.09137,4.09219,4.08054,4.09163,6750000.0
2008-12-26 14:32:00,4.09152,4.09152,4.08015,4.08982,7500000.0
2008-12-26 14:37:00,4.08585,4.09477,4.08585,4.09111,8250000.0
2008-12-26 14:39:00,4.09173,4.09178,4.08029,4.09178,7880000.0
2008-12-26 14:44:00,4.0912,4.09213,4.08616,4.0888,7130000.0
2008-12-26 14:58:00,4.09886,4.09982,4.09512,4.09512,6770000.0
2008-12-26 14:59:00,4.09841,4.09873,4.08731,4.09083,13140000.0
2008-12-26 15:00:00,4.10147,4.10244,4.09755,4.10223,7880000.0
2008-12-26 15:02:00,4.10083,4.10102,4.09108,4.10102,8250000.0
2008-12-26 15:04:00,4.08699,4.08699,4.07813,4.08677,9760000.0
2008-12-26 15:08:00,4.08004,4.08934,4.08004,4.08878,7880000.0
2008-12-26 15:10:00,4.07944,4.08448,4.07944,4.08309,8250000.0
2008-12-26 15:11:00,4.08731,4.08914,4.08138,4.08138,10130000.0
2008-12-26 15:15:00,4.07698,4.08388,4.07462,4.08388,8250000.0
2008-12-26 15:20:00,4.07675,4.08526,4.07504,4.08302,6380000.0
2008-12-26 15:21:00,4.08038,4.08038,4.06788,4.07089,7880000.0
2008-12-26 15:25:00,4.07962,4.08144,4.0751,4.08144,5260000.0
2008-12-26 15:26:00,4.0784,4.08207,4.07557,4.07601,4520000.0
2008-12-26 15:27:00,4.08086,4.08315,4.07791,4.08315,6390000.0
2008-12-26 15:30:00,4.08558,4.08558,4.07998,4.08007,5260000.0
2008-12-26 15:31:00,4.08282,4.08509,4.08058,4.08444,7130000.0
2008-12-26 15:36:00,4.08528,4.09113,4.07851,4.08303,6780000.0
2008-12-26 15:38:00,4.07962,4.0817,4.07962,4.08061,5250000.0
2008-12-26 15:39:00,4.08025,4.08174,4.0718,4.08096,9000000.0
2008-12-26 15:40:00,4.0803,4.0803,4.07026,4.0766,10130000.0
2008-12-26 15:45:00,4.09192,4.09436,4.09119,4.09381,5650000.0
2008-12-26 15:49:00,4.09092,4.09092,4.08244,4.0852,8260000.0
2008-12-26 15:50:00,4.09209,4.09282,4.08663,4.09147,6760000.0
2008-12-26 16:00:00,4.09356,4.09356,4.08831,4.09241,4510000.0
2008-12-26 16:01:00,4.08827,4.09206,4.08694,4.08694,7880000.0
2008-12-26 16:02:00,4.0854,4.0906,4.0854,4.08689,6000000.0
2008-12-26 16:03:00,4.09126,4.09187,4.08687,4.0904,4880000.0
2008-12-26 16:10:00,4.08811,4.09203,4.08654,4.09203,6380000.0
2008-12-26 16:12:00,4.08521,4.09245,4.08254,4.08637,6380000.0
2008-12-26 16:23:00,4.08996,4.09067,4.08147,4.08602,6750000.0
2008-12-26 16:25:00,4.0915,4.0921,4.08258,4.0916,7880000.0
2008-12-26 16:28:00,4.09051,4.09077,4.08267,4.08544,6010000.0
2008-12-26 16:30:00,4.08793,4.09322,4.08792,4.09239,4880000.0
2008-12-26 16:31:00,4.08859,4.0937,4.08189,4.09158,5260000.0
2008-12-26 16:32:00,4.09057,4.09057,4.0778,4.08493,7500000.0
2008-12-26 16:33:00,4.09154,4.09154,4.08119,4.08893,7130000.0
2008-12-26 16:40:00,4.09128,4.09128,4.08411,4.0862,5630000.0
2008-12-26 16:41:00,4.08754,4.0945,4.0834,4.0834,9000000.0
2008-12-26 16:42:00,4.08767,4.09191,4.0844,4.09191,7880000.0
2008-12-26 16:45:00,4.09282,4.09282,4.08342,4.09104,5250000.0
2008-12-26 17:00:00,4.08833,4.09295,4.08352,4.08352,5650000.0
2008-12-26 17:04:00,4.08694,4.09207,4.08672,4.09207,8250000.0
2008-12-26 17:15:00,4.09371,4.09406,4.0862,4.09055,7500000.0
2008-12-26 17:18:00,4.0899,4.0899,4.08078,4.08078,5630000.0
2008-12-26 17:19:00,4.08706,4.09198,4.08304,4.08729,7500000.0
2008-12-26 17:30:00,4.09157,4.09438,4.08712,4.09412,6770000.0
2008-12-26 17:38:00,4.08786,4.09358,4.0837,4.08881,5260000.0
2008-12-26 17:45:00,4.08868,4.09282,4.08824,4.08824,6000000.0
2008-12-26 17:47:00,4.08988,4.09107,4.08187,4.09107,5250000.0
2008-12-26 18:00:00,4.09381,4.09381,4.08392,4.08658,8250000.0
2008-12-26 18:03:00,4.09146,4.09146,4.08274,4.0892,7130000.0
2008-12-26 18:12:00,4.09168,4.09199,4.08203,4.08693,7500000.0
2008-12-26 18:13:00,4.09182,4.0926,4.08692,4.09193,6000000.0
2008-12-26 18:15:00,4.09199,4.09426,4.08868,4.09292,6780000.0
2008-12-26 18:18:00,4.09158,4.09294,4.08693,4.09227,6000000.0
2008-12-26 18:30:00,4.08897,4.09302,4.08362,4.09087,4510000.0
2008-12-26 18:33:00,4.07758,4.08453,4.07308,4.07732,12390000.0
2008-12-26 18:34:00,4.07915,4.0813,4.07598,4.07785,3750000.0
2008-12-26 18:35:00,4.07429,4.08145,4.07292,4.07515,6000000.0
2008-12-26 18:45:00,4.08296,4.08298,4.07813,4.07888,4880000.0
2008-12-26 18:52:00,4.07808,4.08337,4.07288,4.07974,4510000.0
2008-12-26 19:00:00,4.07897,4.08302,4.07362,4.08087,5250000.0
2008-12-26 19:15:00,4.07907,4.08312,4.07372,4.08097,4510000.0
2008-12-26 19:21:00,4.07555,4.08202,4.07262,4.08202,6000000.0
2008-12-26 19:22:00,4.07634,4.07634,4.07634,4.07634,750000.0
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 20:00:00,4.08152,4.08312,4.07763,4.08152,4500000.0
2008-12-26 20:09:00,4.07642,4.0781,4.0728,4.07521,3750000.0
2008-12-26 20:15:00,4.07887,4.08292,4.07352,4.08077,5250000.0
2008-12-26 20:30:00,4.08342,4.08752,4.08174,4.0861,3000000.0
2008-12-26 20:31:00,4.08614,4.08754,4.07659,4.08316,4880000.0
2008-12-26 20:32:00,4.08333,4.08333,4.07787,4.07787,4890000.0
2008-12-26 20:33:00,4.07606,4.08053,4.07117,4.07117,4140000.0
2008-12-26 20:35:00,4.07757,4.08172,4.07194,4.07884,4510000.0
2008-12-26 20:39:00,4.07734,4.08022,4.07116,4.0785,5250000.0
2008-12-26 20:45:00,4.07905,4.08291,4.07254,4.07917,5250000.0
2008-12-26 20:55:00,4.07749,4.08207,4.072,4.07887,4880000.0
2008-12-26 21:00:00,4.07847,4.08252,4.07312,4.08037,5250000.0
2008-12-26 21:13:00,4.07714,4.08068,4.07121,4.07869,4880000.0
2008-12-26 21:15:00,4.07897,4.08302,4.07362,4.08087,4140000.0
2008-12-26 21:30:00,4.07907,4.08312,4.07372,4.08097,5250000.0
2008-12-26 21:43:00,4.07242,4.07242,4.07242,4.07242,1500000.0
2008-12-26 21:44:00,4.07405,4.08052,4.07112,4.08052,6000000.0
2008-12-26 21:45:00,4.07877,4.08252,4.07877,4.08252,1500000.0
2008-12-26 21:57:00,4.09186,4.09218,4.08249,4.08249,6000000.0
2008-12-26 21:58:00,4.07939,4.08161,4.07939,4.08161,1500000.0
2008-12-26 21:59:00,4.08124,4.08593,4.07592,4.08354,7500000.0
2008-12-26 22:00:00,4.07886,4.08014,4.07886,4.08014,1500000.0
2008-12-26 22:02:00,4.07833,4.08285,4.07265,4.07962,5250000.0
2008-12-26 22:05:00,4.07777,4.08204,4.07234,4.07967,4510000.0
2008-12-26 22:10:00,4.07856,4.08154,4.07221,4.07939,4880000.0
2008-12-26 22:15:00,4.07977,4.08382,4.07442,4.08167,4880000.0
2008-12-26 22:19:00,4.07816,4.08283,4.07269,4.07965,4510000.0
2008-12-26 22:30:00,4.07967,4.08372,4.07432,4.08157,4880000.0
2008-12-26 22:32:00,4.0711,4.08112,4.0711,4.07866,4880000.0
2008-12-26 22:33:00,4.07812,4.07812,4.06675,4.07553,12390000.0
2008-12-26 22:45:00,4.07627,4.08032,4.07092,4.07817,4880000.0
2008-12-26 22:55:00,4.07561,4.07934,4.06989,4.07705,5250000.0
2008-12-26 23:00:00,4.07657,4.08062,4.07122,4.07847,4880000.0
2008-12-26 23:15:00,4.07405,4.08075,4.06973,4.08052,7150000.0
2008-12-26 23:29:00,4.06695,4.07342,4.06402,4.07342,6000000.0
2008-12-29 00:28:00,4.08737,4.09142,4.08202,4.08927,4880000.0
2008-12-29 00:30:00,4.08927,4.09332,4.08392,4.09117,4880000.0
2008-12-29 00:35:00,4.08794,4.09123,4.08209,4.0894,4880000.0
2008-12-29 00:44:00,4.08859,4.09432,4.08447,4.08531,25500000.0
2008-12-29 00:45:00,4.09213,4.09213,4.09199,4.09199,1500000.0
2008-12-29 01:00:00,4.08927,4.09332,4.08392,4.09117,5250000.0
2008-12-29 01:06:00,4.08958,4.09103,4.0812,4.09103,4510000.0
2008-12-29 01:07:00,4.08852,4.09298,4.08271,4.08966,4880000.0
2008-12-29 01:08:00,4.09191,4.09191,4.08728,4.08728,5260000.0
2008-12-29 01:09:00,4.08579,4.09133,4.08198,4.08198,4880000.0
2008-12-29 01:15:00,4.08917,4.09322,4.08382,4.09107,4880000.0
2008-12-29 01:18:00,4.09035,4.09161,4.08186,4.08918,6010000.0
2008-12-29 01:25:00,4.08812,4.09292,4.08285,4.08974,4880000.0
2008-12-29 01:30:00,4.08695,4.09342,4.08402,4.09342,6000000.0
2008-12-29 01:41:00,4.09131,4.09145,4.08122,4.08916,8630000.0
2008-12-29 01:45:00,4.08987,4.08987,4.08883,4.08883,1500000.0
2008-12-29 01:46:00,4.08306,4.09178,4.08044,4.08044,7130000.0
2008-12-29 01:52:00,4.08824,4.09407,4.08329,4.08998,4510000.0
2008-12-29 02:15:00,4.09312,4.09312,4.08372,4.08665,6000000.0
2008-12-29 02:16:00,4.09008,4.09008,4.08578,4.08578,2250000.0
2008-12-29 02:29:00,4.09173,4.09173,4.08158,4.08478,6000000.0
2008-12-29 02:30:00,4.08743,4.08743,4.08743,4.08743,750000.0
2008-12-29 02:35:00,4.09169,4.09169,4.08179,4.08523,6000000.0
2008-12-29 02:45:00,4.09342,4.09342,4.08402,4.08695,6000000.0
2008-12-29 02:54:00,4.08596,4.08596,4.07402,4.07827,6000000.0
2008-12-29 02:55:00,4.08192,4.09102,4.08192,4.09102,1500000.0
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 03:45:00,4.09182,4.09182,4.08242,4.08535,6000000.0
2008-12-29 03:53:00,4.09073,4.09073,4.08065,4.08378,6000000.0
2008-12-29 03:57:00,4.09104,4.09104,4.08158,4.08456,6000000.0
2008-12-29 04:00:00,4.09119,4.09119,4.07963,4.08384,6000000.0
2008-12-29 04:01:00,4.08522,4.08522,4.08436,4.08436,1500000.0
2008-12-29 04:10:00,4.09083,4.09083,4.08088,4.08384,6000000.0
2008-12-29 04:30:00,4.09242,4.09242,4.08302,4.08595,6000000.0
2008-12-29 04:44:00,4.09172,4.09295,4.08111,4.08484,7890000.0
2008-12-29 04:45:00,4.08912,4.09117,4.08912,4.09117,1500000.0
2008-12-29 04:46:00,4.08716,4.08716,4.08615,4.08615,1500000.0
2008-12-29 04:47:00,4.08799,4.08799,4.08661,4.08661,2250000.0
2008-12-29 05:15:00,4.09312,4.09312,4.08372,4.08665,6000000.0
2008-12-29 05:16:00,4.08721,4.08721,4.08549,4.08549,1500000.0
2008-12-29 05:30:00,4.09212,4.09212,4.08272,4.08565,6000000.0
2008-12-29 06:00:00,4.11532,4.11532,4.10592,4.10885,6000000.0
2008-12-29 06:08:00,4.11033,4.11033,4.10426,4.11001,7500000.0
2008-12-29 06:15:00,4.11418,4.11418,4.10237,4.10487,6000000.0
2008-12-29 06:23:00,4.11205,4.11292,4.10345,4.10525,8250000.0
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 07:45:00,4.10876,4.10952,4.10012,4.10403,12000000.0
2008-12-29 07:49:00,4.10989,4.10989,4.09864,4.10302,6000000.0
2008-12-29 07:50:00,4.10453,4.10726,4.10172,4.10501,3750000.0
2008-12-29 07:58:00,4.10587,4.10587,4.10189,4.10189,1500000.0
2008-12-29 07:59:00,4.10959,4.11097,4.10471,4.10874,4500000.0
2008-12-29 08:00:00,4.11252,4.11252,4.10312,4.10605,8250000.0
2008-12-29 08:03:00,4.11102,4.11102,4.11102,4.11102,1500000.0
2008-12-29 08:04:00,4.11102,4.11102,4.10433,4.10573,3000000.0
2008-12-29 08:05:00,4.11102,4.11157,4.10162,4.10455,10500000.0
2008-12-29 08:13:00,4.112,4.1133,4.10404,4.10562,6750000.0
2008-12-29 08:14:00,4.11064,4.11108,4.10668,4.11108,3750000.0
2008-12-29 08:15:00,4.10546,4.10973,4.10097,4.10403,5250000.0
2008-12-29 08:26:00,4.1107,4.1107,4.10079,4.10423,6000000.0
2008-12-29 08:30:00,4.11249,4.11252,4.10632,4.10919,3750000.0
2008-12-29 08:32:00,4.11004,4.11004,4.0997,4.10372,6000000.0
2008-12-29 08:35:00,4.11029,4.11067,4.10125,4.11014,6000000.0
2008-12-29 08:38:00,4.07567,4.07567,4.06431,4.06879,6000000.0
2008-12-29 08:40:00,4.07682,4.07682,4.06742,4.07035,6000000.0
2008-12-29 08:43:00,4.07685,4.07685,4.07196,4.07636,2250000.0
2008-12-29 08:45:00,4.07802,4.07802,4.06862,4.07802,6750000.0
2008-12-29 08:47:00,4.08649,4.08649,4.07505,4.07879,3000000.0
2008-12-29 08:48:00,4.07039,4.07959,4.06748,4.06748,7500000.0
2008-12-29 08:49:00,4.07193,4.07496,4.06565,4.06618,5250000.0
2008-12-29 08:54:00,4.07569,4.07569,4.06441,4.06882,6000000.0
2008-12-29 09:00:00,4.07513,4.07818,4.06838,4.07625,12000000.0
2008-12-29 09:08:00,4.07613,4.07707,4.07223,4.07687,4880000.0
2008-12-29 09:09:00,4.07269,4.07746,4.07099,4.07588,8250000.0
2008-12-29 09:10:00,4.07339,4.08087,4.07339,4.07672,4890000.0
2008-12-29 09:11:00,4.07482,4.08345,4.07482,4.07559,4520000.0
2008-12-29 09:12:00,4.072,4.07949,4.06883,4.07949,7130000.0
2008-12-29 09:13:00,4.07313,4.07881,4.07236,4.07348,6390000.0
2008-12-29 09:14:00,4.07258,4.07668,4.07183,4.07668,4510000.0
2008-12-29 09:15:00,4.07781,4.07922,4.06763,4.07838,7520000.0
2008-12-29 09:16:00,4.07666,4.07666,4.07666,4.07666,750000.0
2008-12-29 09:20:00,4.07573,4.07707,4.07154,4.07154,7510000.0
2008-12-29 09:26:00,4.07163,4.08025,4.06909,4.07177,12390000.0
2008-12-29 09:27:00,4.0777,4.0777,4.07141,4.07141,7880000.0
2008-12-29 09:30:00,4.07214,4.08085,4.06506,4.06739,13130000.0
2008-12-29 09:34:00,4.07679,4.07838,4.07314,4.0776,4510000.0
2008-12-29 09:35:00,4.07294,4.07867,4.06767,4.07359,8250000.0
2008-12-29 09:36:00,4.07558,4.08258,4.07398,4.08258,4130000.0
2008-12-29 09:37:00,4.08348,4.08422,4.0745,4.07684,5630000.0
2008-12-29 09:38:00,4.08516,4.08516,4.07775,4.0801,5630000.0
2008-12-29 09:39:00,4.08583,4.08583,4.08053,4.08098,4500000.0
2008-12-29 09:40:00,4.083,4.083,4.07854,4.08271,2630000.0
2008-12-29 09:41:00,4.08333,4.08333,4.07744,4.08202,6000000.0
2008-12-29 09:42:00,4.08448,4.08516,4.07675,4.08516,7880000.0
2008-12-29 09:43:00,4.08185,4.0847,4.07508,4.07508,8250000.0
2008-12-29 09:44:00,4.08342,4.08458,4.07935,4.08258,7890000.0
2008-12-29 09:45:00,4.08419,4.08419,4.07153,4.08166,11270000.0
2008-12-29 09:46:00,4.08323,4.08325,4.0776,4.08273,6000000.0
2008-12-29 09:47:00,4.07669,4.08315,4.07063,4.08315,7500000.0
2008-12-29 09:48:00,4.08214,4.08259,4.07784,4.08147,4510000.0
2008-12-29 09:49:00,4.08014,4.08134,4.07463,4.08134,8250000.0
2008-12-29 09:50:00,4.08146,4.08146,4.07213,4.07379,6750000.0
2008-12-29 09:51:00,4.07062,4.07908,4.07062,4.07896,3000000.0
2008-12-29 09:53:00,4.07604,4.07911,4.07272,4.07749,7140000.0
2008-12-29 09:54:00,4.07559,4.07559,4.06746,4.06878,7130000.0
2008-12-29 09:55:00,4.07823,4.0786,4.06715,4.0692,8630000.0
2008-12-29 09:56:00,4.07677,4.0794,4.06946,4.07771,6760000.0
2008-12-29 09:57:00,4.07393,4.08252,4.07036,4.07036,6760000.0
2008-12-29 09:58:00,4.07957,4.08281,4.07575,4.07841,7140000.0
2008-12-29 09:59:00,4.0716,4.07928,4.06758,4.07928,8250000.0
2008-12-29 10:00:00,4.07749,4.08399,4.07223,4.08329,15380000.0
2008-12-29 10:01:00,4.08059,4.08549,4.07433,4.08549,7510000.0
2008-12-29 10:02:00,4.07817,4.08693,4.07704,4.08031,19890000.0
2008-12-29 10:03:00,4.08218,4.08268,4.0728,4.0778,5630000.0
2008-12-29 10:04:00,4.07881,4.0828,4.07881,4.0828,4880000.0
2008-12-29 10:05:00,4.08116,4.08401,4.07569,4.08235,4140000.0
2008-12-29 10:06:00,4.08108,4.08285,4.07148,4.07863,7500000.0
2008-12-29 10:07:00,4.08134,4.08134,4.07086,4.07553,5250000.0
2008-12-29 10:10:00,4.07786,4.08704,4.07786,4.08604,5630000.0
2008-12-29 10:11:00,4.08588,4.09078,4.07461,4.08565,8250000.0
2008-12-29 10:12:00,4.08365,4.0839,4.07486,4.08257,5250000.0
2008-12-29 10:13:00,4.0783,4.08399,4.0783,4.08288,4880000.0
2008-12-29 10:14:00,4.07884,4.08341,4.07783,4.07873,6000000.0
2008-12-29 10:15:00,4.08041,4.08607,4.07848,4.08607,8250000.0
2008-12-29 10:16:00,4.08189,4.08374,4.07266,4.08182,6010000.0
2008-12-29 10:17:00,4.07339,4.08534,4.07339,4.08228,5630000.0
2008-12-29 10:18:00,4.08627,4.08627,4.0743,4.07619,6380000.0
2008-12-29 10:19:00,4.08603,4.08772,4.08245,4.08686,6380000.0
2008-12-29 10:20:00,4.08024,4.08925,4.07707,4.08456,20260000.0
2008-12-29 10:21:00,4.0849,4.0908,4.08108,4.08505,5630000.0
2008-12-29 10:22:00,4.08518,4.09078,4.08448,4.08487,7880000.0
2008-12-29 10:23:00,4.08471,4.09132,4.08349,4.085,7500000.0
2008-12-29 10:24:00,4.08566,4.10955,4.08566,4.09401,21010000.0
2008-12-29 10:25:00,4.09064,4.09218,4.08328,4.09133,7510000.0
2008-12-29 10:26:00,4.09673,4.10094,4.08801,4.09349,7140000.0
2008-12-29 10:27:00,4.10152,4.10152,4.09358,4.09891,6000000.0
2008-12-29 10:28:00,4.09711,4.09878,4.09138,4.09761,5250000.0
2008-12-29 10:29:00,4.0975,4.0975,4.08986,4.09541,7890000.0
2008-12-29 10:30:00,4.09483,4.10263,4.09136,4.09314,17640000.0
2008-12-29 10:31:00,4.1021,4.10972,4.09334,4.10972,4510000.0
2008-12-29 10:32:00,4.10084,4.11258,4.10084,4.11135,5630000.0
2008-12-29 10:33:00,4.1051,4.11116,4.10431,4.11042,8250000.0
2008-12-29 10:34:00,4.10173,4.11343,4.09699,4.10731,20260000.0
2008-12-29 10:35:00,4.10923,4.11332,4.10562,4.11332,5630000.0
2008-12-29 10:36:00,4.11448,4.12642,4.10551,4.1222,7510000.0
2008-12-29 10:37:00,4.12598,4.12598,4.11521,4.12269,7510000.0
2008-12-29 10:38:00,4.11748,4.1324,4.11748,4.12475,20630000.0
2008-12-29 10:39:00,4.12771,4.12771,4.12152,4.1269,6380000.0
2008-12-29 10:40:00,4.12699,4.13201,4.12025,4.12756,7510000.0
2008-12-29 10:41:00,4.12856,4.14247,4.12856,4.1414,4880000.0
2008-12-29 10:42:00,4.1421,4.1421,4.12497,4.12497,7510000.0
2008-12-29 10:43:00,4.13031,4.13157,4.11849,4.12762,6000000.0
2008-12-29 10:44:00,4.13017,4.13334,4.12525,4.13334,7500000.0
2008-12-29 10:45:00,4.12847,4.13415,4.12847,4.12994,6760000.0
2008-12-29 10:46:00,4.12977,4.1389,4.12606,4.1346,8250000.0
2008-12-29 10:47:00,4.13077,4.13293,4.12486,4.13235,5630000.0
2008-12-29 10:48:00,4.13314,4.13314,4.12367,4.12899,5250000.0
2008-12-29 10:49:00,4.13314,4.14271,4.13276,4.14022,4510000.0
2008-12-29 10:50:00,4.13553,4.14793,4.13291,4.14159,6390000.0
2008-12-29 10:51:00,4.14525,4.14525,4.13259,4.13259,7500000.0
2008-12-29 10:52:00,4.1386,4.1386,4.13222,4.13389,7500000.0
2008-12-29 10:53:00,4.13536,4.13895,4.13384,4.13894,5630000.0
2008-12-29 10:54:00,4.13879,4.13879,4.13291,4.13291,4880000.0
2008-12-29 10:55:00,4.13842,4.13842,4.13149,4.13224,8250000.0
2008-12-29 10:56:00,4.13169,4.13499,4.126,4.13231,7880000.0
2008-12-29 10:57:00,4.13233,4.13233,4.12216,4.13164,6000000.0
2008-12-29 10:58:00,4.13057,4.13311,4.12373,4.13311,8250000.0
2008-12-29 10:59:00,4.12442,4.13551,4.12442,4.13148,6390000.0
2008-12-29 11:00:00,4.13495,4.14119,4.13227,4.14119,10500000.0
2008-12-29 11:01:00,4.14387,4.14693,4.13664,4.14181,6380000.0
2008-12-29 11:02:00,4.14963,4.14963,4.14201,4.14884,5250000.0
2008-12-29 11:03:00,4.14707,4.14707,4.13405,4.14527,10130000.0
2008-12-29 11:04:00,4.14486,4.15193,4.14443,4.14527,5630000.0
2008-12-29 11:05:00,4.149,4.15871,4.1443,4.14472,9000000.0
2008-12-29 11:06:00,4.14889,4.15162,4.14298,4.15154,4880000.0
2008-12-29 11:07:00,4.15102,4.15179,4.14378,4.14479,8260000.0
2008-12-29 11:08:00,4.14493,4.15117,4.14198,4.14368,5630000.0
2008-12-29 11:09:00,4.14957,4.14957,4.14222,4.14385,8250000.0
2008-12-29 11:10:00,4.147,4.15504,4.14228,4.1512,6380000.0
2008-12-29 11:11:00,4.15195,4.15354,4.14695,4.15164,4510000.0
2008-12-29 11:12:00,4.15113,4.15848,4.14965,4.14965,6380000.0
2008-12-29 11:13:00,4.15413,4.15989,4.15324,4.15843,9390000.0
2008-12-29 11:14:00,4.15762,4.15985,4.15009,4.15985,5260000.0
2008-12-29 11:15:00,4.1553,4.16111,4.15226,4.15916,9750000.0
2008-12-29 11:16:00,4.15998,4.16146,4.15298,4.1574,7880000.0
2008-12-29 11:17:00,4.16856,4.17804,4.15959,4.16787,8250000.0
2008-12-29 11:18:00,4.16228,4.1734,4.16228,4.16647,8630000.0
2008-12-29 11:19:00,4.16658,4.17989,4.16645,4.17989,5630000.0
2008-12-29 11:20:00,4.17203,4.18272,4.17203,4.1772,6380000.0
2008-12-29 11:21:00,4.17551,4.17976,4.17217,4.17588,6380000.0
2008-12-29 11:22:00,4.1771,4.1771,4.16719,4.16996,6750000.0
2008-12-29 11:23:00,4.16505,4.17016,4.1593,4.1593,6760000.0
2008-12-29 11:24:00,4.17005,4.17433,4.16574,4.17376,12390000.0
2008-12-29 11:25:00,4.17338,4.17524,4.16261,4.17452,7130000.0
2008-12-29 11:26:00,4.17443,4.17677,4.16739,4.17677,6760000.0
2008-12-29 11:27:00,4.17298,4.18023,4.16787,4.18023,7500000.0
2008-12-29 11:28:00,4.1804,4.18279,4.17085,4.17869,6000000.0
2008-12-29 11:29:00,4.18058,4.18143,4.17594,4.17594,5250000.0
2008-12-29 11:30:00,4.18283,4.18814,4.18021,4.18238,7500000.0
2008-12-29 11:31:00,4.17962,4.18495,4.17718,4.18204,6380000.0
2008-12-29 11:32:00,4.18411,4.18457,4.17843,4.18334,6000000.0
2008-12-29 11:33:00,4.18113,4.18313,4.17579,4.17911,6000000.0
2008-12-29 11:34:00,4.18194,4.18367,4.17495,4.18323,7880000.0
2008-12-29 11:35:00,4.17457,4.1901,4.17457,4.18482,8260000.0
2008-12-29 11:36:00,4.18253,4.18832,4.18013,4.18832,6750000.0
2008-12-29 11:37:00,4.19019,4.20041,4.18573,4.20041,5630000.0
2008-12-29 11:38:00,4.19895,4.20662,4.192,4.2009,10130000.0
2008-12-29 11:39:00,4.19697,4.19779,4.18811,4.19294,7880000.0
2008-12-29 11:40:00,4.19488,4.19733,4.18484,4.19031,7130000.0
2008-12-29 11:41:00,4.18905,4.1921,4.18201,4.18201,5630000.0
2008-12-29 11:42:00,4.18823,4.18939,4.1827,4.1827,5250000.0
2008-12-29 11:43:00,4.18753,4.19647,4.18753,4.19647,7130000.0
2008-12-29 11:44:00,4.19515,4.19887,4.18754,4.19887,14630000.0
2008-12-29 11:45:00,4.19903,4.19948,4.19266,4.19623,13880000.0
2008-12-29 11:46:00,4.19169,4.19579,4.18635,4.19522,4880000.0
2008-12-29 11:47:00,4.19081,4.19448,4.18679,4.18746,5640000.0
2008-12-29 11:48:00,4.19024,4.19138,4.18062,4.19134,4880000.0
2008-12-29 11:49:00,4.19274,4.19274,4.18454,4.18764,6380000.0
2008-12-29 11:50:00,4.19189,4.19259,4.1844,4.18701,7500000.0
2008-12-29 11:51:00,4.19068,4.19068,4.18016,4.18475,7500000.0
2008-12-29 11:52:00,4.17611,4.18528,4.17465,4.17465,6380000.0
2008-12-29 11:53:00,4.17756,4.17984,4.17288,4.17426,8630000.0
2008-12-29 11:54:00,4.17903,4.17903,4.17155,4.17237,6000000.0
2008-12-29 11:55:00,4.17817,4.17993,4.16912,4.17505,6380000.0
2008-12-29 11:56:00,4.17617,4.17617,4.17236,4.17515,5250000.0
2008-12-29 11:57:00,4.1713,4.17316,4.16694,4.16694,5260000.0
2008-12-29 11:58:00,4.16676,4.17316,4.16378,4.16378,7880000.0
2008-12-29 11:59:00,4.16401,4.16486,4.15873,4.16388,4880000.0
2008-12-29 12:00:00,4.16137,4.16711,4.16121,4.16226,9010000.0
2008-12-29 12:01:00,4.16458,4.16624,4.16255,4.16451,6750000.0
2008-12-29 12:02:00,4.16367,4.16377,4.15626,4.16199,8250000.0
2008-12-29 12:03:00,4.15808,4.16411,4.15752,4.15832,7510000.0
2008-12-29 12:04:00,4.16139,4.16171,4.15726,4.16134,6750000.0
2008-12-29 12:05:00,4.15559,4.16158,4.15559,4.15929,5630000.0
2008-12-29 12:06:00,4.1554,4.16041,4.14896,4.15648,8630000.0
2008-12-29 12:07:00,4.151,4.15571,4.14665,4.14665,5250000.0
2008-12-29 12:08:00,4.15213,4.15214,4.14243,4.14578,6380000.0
2008-12-29 12:09:00,4.15227,4.15227,4.14461,4.14996,6390000.0
2008-12-29 12:10:00,4.14506,4.14983,4.14232,4.14861,9000000.0
2008-12-29 12:11:00,4.14894,4.15221,4.14779,4.15135,5250000.0
2008-12-29 12:12:00,4.14902,4.15064,4.14402,4.15035,6000000.0
2008-12-29 12:13:00,4.14935,4.1544,4.14935,4.15409,5250000.0
2008-12-29 12:14:00,4.15738,4.15923,4.15483,4.15572,5650000.0
2008-12-29 12:15:00,4.15685,4.15714,4.1494,4.1515,10890000.0
2008-12-29 12:16:00,4.15164,4.15692,4.1512,4.15273,6750000.0
2008-12-29 12:17:00,4.15688,4.15733,4.14623,4.15733,8250000.0
2008-12-29 12:18:00,4.14833,4.15924,4.14833,4.15806,6750000.0
2008-12-29 12:19:00,4.1534,4.15702,4.14775,4.15664,10130000.0
2008-12-29 12:20:00,4.15878,4.16164,4.14892,4.15611,9000000.0
2008-12-29 12:21:00,4.15564,4.15762,4.15483,4.15483,5250000.0
2008-12-29 12:22:00,4.14875,4.17106,4.14875,4.1641,8630000.0
2008-12-29 12:23:00,4.17505,4.17505,4.15619,4.16642,7890000.0
2008-12-29 12:24:00,4.16768,4.16811,4.16227,4.16752,10510000.0
2008-12-29 12:25:00,4.15976,4.16784,4.15976,4.16512,11260000.0
2008-12-29 12:26:00,4.16503,4.16712,4.16012,4.16491,6760000.0
2008-12-29 12:27:00,4.16783,4.16845,4.16176,4.16641,6000000.0
2008-12-29 12:28:00,4.1675,4.1675,4.16184,4.16618,6760000.0
2008-12-29 12:29:00,4.1617,4.1657,4.15616,4.16168,6380000.0
2008-12-29 12:30:00,4.15304,4.16367,4.15272,4.15375,19500000.0
2008-12-29 12:31:00,4.15718,4.15724,4.14839,4.15578,7880000.0
2008-12-29 12:32:00,4.15857,4.15857,4.15295,4.15607,7130000.0
2008-12-29 12:33:00,4.15368,4.15889,4.15073,4.15482,6000000.0
2008-12-29 12:34:00,4.15718,4.15718,4.15024,4.1527,4520000.0
2008-12-29 12:35:00,4.15593,4.16025,4.14784,4.15626,10140000.0
2008-12-29 12:36:00,4.15623,4.15623,4.14666,4.15611,6380000.0
2008-12-29 12:37:00,4.15709,4.15994,4.15201,4.15201,7510000.0
2008-12-29 12:38:00,4.14938,4.15905,4.14938,4.15861,7510000.0
2008-12-29 12:39:00,4.15837,4.15858,4.14615,4.15065,6380000.0
2008-12-29 12:40:00,4.15878,4.15878,4.15197,4.15697,6380000.0
2008-12-29 12:41:00,4.15394,4.15708,4.14734,4.1561,6750000.0
2008-12-29 12:42:00,4.15253,4.15709,4.14649,4.15709,8250000.0
2008-12-29 12:43:00,4.15735,4.15918,4.14753,4.14753,7500000.0
2008-12-29 12:44:00,4.15795,4.15795,4.14718,4.15083,8260000.0
2008-12-29 12:45:00,4.15928,4.15977,4.14932,4.15966,14260000.0
2008-12-29 12:46:00,4.15014,4.16149,4.15014,4.1591,14640000.0
2008-12-29 12:47:00,4.16237,4.16424,4.15395,4.16424,8250000.0
2008-12-29 12:48:00,4.16294,4.16489,4.15887,4.16059,9760000.0
2008-12-29 12:49:00,4.16182,4.16182,4.15656,4.15687,8250000.0
2008-12-29 12:50:00,4.1523,4.16098,4.1523,4.15896,6000000.0
2008-12-29 12:51:00,4.15894,4.16165,4.1526,4.1526,7510000.0
2008-12-29 12:52:00,4.15933,4.16017,4.14826,4.15848,5630000.0
2008-12-29 12:53:00,4.15977,4.15997,4.15376,4.15376,5250000.0
2008-12-29 12:54:00,4.15817,4.15997,4.15402,4.15402,6750000.0
2008-12-29 12:55:00,4.16204,4.16441,4.15491,4.16005,9010000.0
2008-12-29 12:56:00,4.15286,4.15879,4.14831,4.15505,7500000.0
2008-12-29 12:57:00,4.16143,4.16143,4.15192,4.1609,8250000.0
2008-12-29 12:58:00,4.16098,4.16098,4.15258,4.15935,5250000.0
2008-12-29 12:59:00,4.16097,4.16238,4.15651,4.15993,7880000.0
2008-12-29 13:00:00,4.15049,4.16224,4.14948,4.15885,12770000.0
2008-12-29 13:01:00,4.15956,4.1625,4.15688,4.16061,7140000.0
2008-12-29 13:02:00,4.16045,4.16378,4.15812,4.16142,5630000.0
2008-12-29 13:03:00,4.1577,4.16233,4.15685,4.16082,7130000.0
2008-12-29 13:04:00,4.16218,4.16218,4.15302,4.15723,6000000.0
2008-12-29 13:05:00,4.16164,4.16298,4.1572,4.15874,5630000.0
2008-12-29 13:06:00,4.15978,4.16269,4.15457,4.15457,5250000.0
2008-12-29 13:07:00,4.15635,4.15955,4.14833,4.15674,8260000.0
2008-12-29 13:08:00,4.15818,4.16395,4.15666,4.16319,5640000.0
2008-12-29 13:09:00,4.1633,4.16374,4.15785,4.15785,6750000.0
2008-12-29 13:10:00,4.16145,4.16347,4.16008,4.16347,6750000.0
2008-12-29 13:11:00,4.16186,4.16186,4.15584,4.1571,7510000.0
2008-12-29 13:12:00,4.16158,4.16411,4.15429,4.15828,7510000.0
2008-12-29 13:13:00,4.15554,4.16082,4.15371,4.15511,6000000.0
2008-12-29 13:14:00,4.14886,4.16247,4.14886,4.15992,5250000.0
2008-12-29 13:15:00,4.16105,4.16356,4.15657,4.16097,6760000.0
2008-12-29 13:16:00,4.16054,4.16056,4.15378,4.15944,5630000.0
2008-12-29 13:17:00,4.15783,4.16161,4.15194,4.15977,7130000.0
2008-12-29 13:18:00,4.15933,4.15933,4.15242,4.15281,6000000.0
2008-12-29 13:19:00,4.15349,4.15898,4.1527,4.15898,6000000.0
2008-12-29 13:20:00,4.16014,4.16083,4.14835,4.16083,7880000.0
2008-12-29 13:21:00,4.15718,4.16054,4.15258,4.15258,7500000.0
2008-12-29 13:22:00,4.16056,4.16063,4.1526,4.1546,7880000.0
2008-12-29 13:23:00,4.1566,4.16164,4.15513,4.16114,6000000.0
2008-12-29 13:24:00,4.1516,4.15962,4.1503,4.15584,7500000.0
2008-12-29 13:25:00,4.15862,4.16094,4.15226,4.16051,7500000.0
2008-12-29 13:26:00,4.15948,4.1612,4.15365,4.15419,5640000.0
2008-12-29 13:27:00,4.15972,4.16186,4.15062,4.16152,7500000.0
2008-12-29 13:28:00,4.16011,4.16011,4.14843,4.15932,6010000.0
2008-12-29 13:29:00,4.15632,4.1609,4.15233,4.16018,9380000.0
2008-12-29 13:30:00,4.15958,4.16484,4.15327,4.16179,14250000.0
2008-12-29 13:31:00,4.15734,4.16121,4.1537,4.15706,6750000.0
2008-12-29 13:32:00,4.15389,4.15835,4.14833,4.1578,6010000.0
2008-12-29 13:33:00,4.15762,4.15812,4.14954,4.15812,6380000.0
2008-12-29 13:34:00,4.1526,4.15903,4.14886,4.15491,10510000.0
2008-12-29 13:35:00,4.15596,4.15758,4.15173,4.15219,6750000.0
2008-12-29 13:36:00,4.15652,4.15956,4.15034,4.15785,10880000.0
2008-12-29 13:37:00,4.15498,4.1591,4.15306,4.15334,6000000.0
2008-12-29 13:38:00,4.15444,4.16084,4.15312,4.15551,10140000.0
2008-12-29 13:39:00,4.15871,4.15939,4.15401,4.15903,11250000.0
2008-12-29 13:40:00,4.14906,4.15897,4.14906,4.15654,7880000.0
2008-12-29 13:41:00,4.15913,4.15989,4.15421,4.15951,6760000.0
2008-12-29 13:42:00,4.15891,4.16263,4.15296,4.15426,7500000.0
2008-12-29 13:43:00,4.15958,4.15958,4.1534,4.15351,8630000.0
2008-12-29 13:44:00,4.15663,4.15943,4.15419,4.15763,9390000.0
2008-12-29 13:45:00,4.15952,4.16095,4.15011,4.1593,11640000.0
2008-12-29 13:46:00,4.15863,4.16,4.15332,4.15411,7500000.0
2008-12-29 13:47:00,4.15952,4.1601,4.15504,4.1601,7880000.0
2008-12-29 13:48:00,4.15156,4.1601,4.15156,4.15855,4510000.0
2008-12-29 13:49:00,4.15712,4.15998,4.15299,4.15299,6390000.0
2008-12-29 13:50:00,4.15636,4.16284,4.15583,4.15842,8270000.0
2008-12-29 13:51:00,4.1622,4.16394,4.15611,4.16182,9380000.0
2008-12-29 13:52:00,4.15603,4.16111,4.1551,4.15514,7880000.0
2008-12-29 13:53:00,4.15593,4.1607,4.15552,4.15937,4880000.0
2008-12-29 13:54:00,4.15458,4.16042,4.15458,4.16042,10880000.0
2008-12-29 13:55:00,4.15519,4.1606,4.15519,4.16053,7130000.0
2008-12-29 13:56:00,4.15372,4.16117,4.15372,4.15917,7130000.0
2008-12-29 13:57:00,4.15593,4.16105,4.15402,4.16105,6010000.0
2008-12-29 13:58:00,4.16098,4.16098,4.15518,4.1568,6000000.0
2008-12-29 13:59:00,4.15905,4.15905,4.14868,4.14891,6010000.0
2008-12-29 14:00:00,4.1618,4.16304,4.14956,4.1608,9020000.0
2008-12-29 14:01:00,4.16074,4.16144,4.15553,4.16036,4880000.0
2008-12-29 14:02:00,4.16096,4.16114,4.15581,4.15698,6750000.0
2008-12-29 14:03:00,4.15923,4.16056,4.15414,4.15414,5630000.0
2008-12-29 14:04:00,4.1577,4.16263,4.15219,4.15632,10150000.0
2008-12-29 14:05:00,4.15087,4.15851,4.15042,4.15411,4510000.0
2008-12-29 14:06:00,4.15956,4.16032,4.15038,4.16004,16510000.0
2008-12-29 14:07:00,4.15496,4.15871,4.14812,4.14812,6010000.0
2008-12-29 14:08:00,4.15423,4.16979,4.15323,4.16004,19520000.0
2008-12-29 14:09:00,4.15354,4.16051,4.15071,4.15923,6000000.0
2008-12-29 14:10:00,4.15854,4.16145,4.15565,4.15847,6000000.0
2008-12-29 14:11:00,4.16182,4.16388,4.15334,4.15718,7500000.0
2008-12-29 14:12:00,4.16051,4.16051,4.15191,4.15426,5630000.0
2008-12-29 14:13:00,4.15783,4.16101,4.15161,4.16101,8250000.0
2008-12-29 14:14:00,4.16087,4.16116,4.15477,4.1554,5260000.0
2008-12-29 14:15:00,4.1594,4.16168,4.15552,4.16125,5630000.0
2008-12-29 14:16:00,4.15869,4.15933,4.15491,4.15491,5630000.0
2008-12-29 14:17:00,4.15741,4.15967,4.14841,4.15704,5250000.0
2008-12-29 14:18:00,4.15645,4.1622,4.15054,4.16008,6000000.0
2008-12-29 14:19:00,4.15978,4.1615,4.15328,4.15908,7130000.0
2008-12-29 14:20:00,4.16185,4.16185,4.15683,4.16094,5630000.0
2008-12-29 14:21:00,4.16036,4.16079,4.15538,4.15629,5250000.0
2008-12-29 14:22:00,4.15582,4.16046,4.1541,4.1541,7880000.0
2008-12-29 14:23:00,4.16157,4.16157,4.15226,4.15226,4140000.0
2008-12-29 14:24:00,4.15785,4.16265,4.15676,4.15676,3380000.0
2008-12-29 14:25:00,4.1572,4.16244,4.15108,4.15108,9380000.0
2008-12-29 14:26:00,4.15748,4.16276,4.15233,4.1622,7880000.0
2008-12-29 14:27:00,4.16191,4.16505,4.15352,4.16201,9010000.0
2008-12-29 14:28:00,4.15874,4.1627,4.15549,4.15783,6750000.0
2008-12-29 14:29:00,4.16281,4.16281,4.15715,4.15715,4510000.0
2008-12-29 14:30:00,4.1592,4.16762,4.15555,4.15555,10130000.0
2008-12-29 14:31:00,4.16205,4.16309,4.15657,4.16309,4880000.0
2008-12-29 14:32:00,4.16244,4.16244,4.15237,4.16242,8250000.0
2008-12-29 14:33:00,4.16367,4.16367,4.15777,4.15777,5250000.0
2008-12-29 14:34:00,4.16271,4.16324,4.15757,4.16232,11630000.0
2008-12-29 14:35:00,4.1563,4.16287,4.15381,4.1627,5260000.0
2008-12-29 14:36:00,4.16216,4.163,4.15365,4.16124,4500000.0
2008-12-29 14:37:00,4.15805,4.16386,4.15805,4.16256,6760000.0
2008-12-29 14:38:00,4.16093,4.1623,4.15478,4.1615,5250000.0
2008-12-29 14:39:00,4.15735,4.16107,4.15131,4.15635,9010000.0
2008-12-29 14:40:00,4.16207,4.16225,4.15249,4.15601,6000000.0
2008-12-29 14:41:00,4.15909,4.16557,4.15582,4.16384,9010000.0
2008-12-29 14:42:00,4.16113,4.16463,4.15894,4.16463,5270000.0
2008-12-29 14:43:00,4.16016,4.16435,4.16016,4.16328,6010000.0
2008-12-29 14:44:00,4.1591,4.16528,4.15827,4.16509,7500000.0
2008-12-29 14:45:00,4.16314,4.16556,4.15902,4.16493,10500000.0
2008-12-29 14:46:00,4.16363,4.17147,4.16363,4.16925,5260000.0
2008-12-29 14:47:00,4.16737,4.16908,4.15888,4.15888,5250000.0
2008-12-29 14:48:00,4.15715,4.17195,4.15715,4.16726,6000000.0
2008-12-29 14:49:00,4.16445,4.17342,4.16373,4.17124,6000000.0
2008-12-29 14:50:00,4.1652,4.17175,4.1621,4.17175,6000000.0
2008-12-29 14:51:00,4.17009,4.17159,4.16165,4.17011,5250000.0
2008-12-29 14:52:00,4.15935,4.16874,4.15935,4.16445,7880000.0
2008-12-29 14:53:00,4.1673,4.17086,4.16092,4.16299,7500000.0
2008-12-29 14:54:00,4.16501,4.17156,4.16188,4.16864,13140000.0
2008-12-29 14:55:00,4.16646,4.16646,4.15447,4.16544,12020000.0
2008-12-29 14:56:00,4.16633,4.16975,4.15788,4.16686,12750000.0
2008-12-29 14:57:00,4.16084,4.16774,4.15606,4.16136,12760000.0
2008-12-29 14:58:00,4.1616,4.164,4.1581,4.16231,12030000.0
2008-12-29 14:59:00,4.16311,4.16396,4.15906,4.16255,5630000.0
2008-12-29 15:00:00,4.16417,4.16554,4.1535,4.16387,12760000.0
2008-12-29 15:01:00,4.15946,4.16408,4.15266,4.16408,10500000.0
2008-12-29 15:02:00,4.16387,4.16415,4.15617,4.16164,13130000.0
2008-12-29 15:03:00,4.15789,4.16031,4.15106,4.15967,7500000.0
2008-12-29 15:04:00,4.16036,4.16036,4.15008,4.15008,4880000.0
2008-12-29 15:05:00,4.15233,4.153,4.14384,4.14919,4880000.0
2008-12-29 15:06:00,4.14821,4.15165,4.14416,4.15053,7880000.0
2008-12-29 15:07:00,4.15303,4.15371,4.14537,4.15195,7880000.0
2008-12-29 15:08:00,4.14726,4.15248,4.14458,4.14655,6010000.0
2008-12-29 15:09:00,4.14698,4.14845,4.13787,4.14554,7140000.0
2008-12-29 15:10:00,4.1508,4.1508,4.13932,4.13932,5250000.0
2008-12-29 15:11:00,4.14801,4.14801,4.13436,4.14665,6000000.0
2008-12-29 15:12:00,4.14182,4.14464,4.13172,4.13172,6380000.0
2008-12-29 15:13:00,4.1313,4.13955,4.12968,4.12968,7130000.0
2008-12-29 15:14:00,4.12799,4.13445,4.12799,4.13403,4880000.0
2008-12-29 15:15:00,4.12636,4.13674,4.12636,4.13674,8630000.0
2008-12-29 15:16:00,4.13486,4.13799,4.12908,4.13404,9750000.0
2008-12-29 15:17:00,4.13066,4.13656,4.13058,4.13268,4510000.0
2008-12-29 15:18:00,4.13469,4.1375,4.13303,4.13303,6750000.0
2008-12-29 15:19:00,4.13661,4.13771,4.13395,4.13583,6010000.0
2008-12-29 15:20:00,4.13709,4.13786,4.1334,4.1363,6390000.0
2008-12-29 15:21:00,4.13375,4.13605,4.12616,4.12616,4880000.0
2008-12-29 15:22:00,4.13553,4.1358,4.12606,4.13228,5250000.0
2008-12-29 15:23:00,4.1352,4.13732,4.12707,4.13487,8250000.0
2008-12-29 15:24:00,4.13332,4.13744,4.12944,4.13619,6000000.0
2008-12-29 15:25:00,4.13558,4.13695,4.13161,4.13614,5630000.0
2008-12-29 15:26:00,4.13514,4.13713,4.12683,4.13515,7880000.0
2008-12-29 15:27:00,4.13106,4.13572,4.13106,4.13468,7880000.0
2008-12-29 15:28:00,4.13559,4.13636,4.12641,4.13032,7510000.0
2008-12-29 15:29:00,4.13407,4.13587,4.12762,4.135,11260000.0
2008-12-29 15:30:00,4.13417,4.13417,4.12253,4.12536,7500000.0
2008-12-29 15:31:00,4.12845,4.12997,4.12249,4.12738,7880000.0
2008-12-29 15:32:00,4.12198,4.12754,4.10946,4.11835,7500000.0
2008-12-29 15:33:00,4.1088,4.11517,4.1088,4.11131,5630000.0
2008-12-29 15:34:00,4.10862,4.11128,4.10457,4.10555,4880000.0
2008-12-29 15:35:00,4.11117,4.1142,4.10707,4.11182,6000000.0
2008-12-29 15:36:00,4.11453,4.11858,4.11379,4.11423,5250000.0
2008-12-29 15:37:00,4.10546,4.11652,4.10526,4.10526,5630000.0
2008-12-29 15:38:00,4.10774,4.11608,4.10774,4.11415,6750000.0
2008-12-29 15:39:00,4.11103,4.11567,4.10961,4.1155,6760000.0
2008-12-29 15:40:00,4.11404,4.11698,4.10828,4.11514,5630000.0
2008-12-29 15:41:00,4.11636,4.11971,4.10979,4.11616,14250000.0
2008-12-29 15:42:00,4.12238,4.12446,4.1124,4.11672,10140000.0
2008-12-29 15:43:00,4.1207,4.12202,4.11746,4.12202,6000000.0
2008-12-29 15:44:00,4.1211,4.1211,4.1096,4.11839,14260000.0
2008-12-29 15:45:00,4.11409,4.12429,4.11313,4.12015,12380000.0
2008-12-29 15:46:00,4.11622,4.11945,4.11338,4.11338,7880000.0
2008-12-29 15:47:00,4.11401,4.11752,4.10478,4.10774,6750000.0
2008-12-29 15:48:00,4.10868,4.11983,4.10868,4.11902,4880000.0
2008-12-29 15:49:00,4.11433,4.1213,4.11111,4.11852,12770000.0
2008-12-29 15:50:00,4.1192,4.11988,4.10908,4.1173,4880000.0
2008-12-29 15:51:00,4.11173,4.11869,4.11173,4.11566,7500000.0
2008-12-29 15:52:00,4.1177,4.11878,4.1136,4.11878,6000000.0
2008-12-29 15:53:00,4.11648,4.11784,4.10936,4.11343,7140000.0
2008-12-29 15:54:00,4.11749,4.1193,4.1061,4.1061,4880000.0
2008-12-29 15:55:00,4.11431,4.11691,4.105,4.11487,6750000.0
2008-12-29 15:56:00,4.11419,4.11574,4.11216,4.1155,4510000.0
2008-12-29 15:57:00,4.11466,4.11502,4.10551,4.10731,6000000.0
2008-12-29 15:58:00,4.09819,4.10884,4.09819,4.10546,6760000.0
2008-12-29 15:59:00,4.10979,4.11853,4.10727,4.11083,7500000.0
2008-12-29 16:00:00,4.11634,4.11634,4.10952,4.11336,8630000.0
2008-12-29 16:01:00,4.10408,4.11459,4.10284,4.11074,10880000.0
2008-12-29 16:02:00,4.1164,4.11704,4.11177,4.11217,12390000.0
2008-12-29 16:03:00,4.11407,4.11659,4.11225,4.11225,6750000.0
2008-12-29 16:04:00,4.11763,4.12136,4.10808,4.119,7130000.0
2008-12-29 16:05:00,4.11983,4.12943,4.11879,4.12943,5250000.0
2008-12-29 16:06:00,4.13079,4.13079,4.12188,4.12677,6000000.0
2008-12-29 16:07:00,4.12736,4.13059,4.12085,4.12538,6380000.0
2008-12-29 16:08:00,4.11997,4.13026,4.11997,4.13026,5250000.0
2008-12-29 16:09:00,4.12776,4.13383,4.12225,4.13277,7500000.0
2008-12-29 16:10:00,4.12612,4.13186,4.12479,4.12864,8630000.0
2008-12-29 16:11:00,4.13259,4.13301,4.12329,4.13217,10520000.0
2008-12-29 16:12:00,4.12232,4.13272,4.12232,4.13272,4880000.0
2008-12-29 16:13:00,4.13084,4.13134,4.1176,4.11813,8250000.0
2008-12-29 16:14:00,4.11769,4.11798,4.10767,4.10943,5630000.0
2008-12-29 16:15:00,4.12165,4.12392,4.11353,4.12226,9010000.0
2008-12-29 16:16:00,4.11477,4.12269,4.11408,4.12269,6760000.0
2008-12-29 16:17:00,4.12136,4.12266,4.11992,4.12192,6380000.0
2008-12-29 16:18:00,4.12172,4.12436,4.12142,4.12325,6010000.0
2008-12-29 16:19:00,4.1231,4.12789,4.12142,4.12789,7130000.0
2008-12-29 16:20:00,4.12634,4.12737,4.11809,4.12541,6760000.0
2008-12-29 16:21:00,4.12776,4.13063,4.12541,4.12697,6010000.0
2008-12-29 16:22:00,4.12326,4.12774,4.11951,4.1271,5630000.0
2008-12-29 16:23:00,4.12493,4.12706,4.11342,4.12419,6750000.0
2008-12-29 16:24:00,4.11724,4.12682,4.1162,4.1221,20270000.0
2008-12-29 16:25:00,4.11824,4.13205,4.11824,4.12249,8250000.0
2008-12-29 16:26:00,4.12617,4.12714,4.12209,4.12704,6380000.0
2008-12-29 16:27:00,4.12135,4.12998,4.11871,4.12344,21010000.0
2008-12-29 16:28:00,4.11888,4.13,4.11888,4.12574,5250000.0
2008-12-29 16:29:00,4.12414,4.12528,4.11768,4.12186,6760000.0
2008-12-29 16:30:00,4.12211,4.12211,4.10813,4.10813,10890000.0
2008-12-29 16:31:00,4.10773,4.11633,4.10773,4.11313,4880000.0
2008-12-29 16:32:00,4.11577,4.12585,4.11402,4.11543,8250000.0
2008-12-29 16:33:00,4.11953,4.11953,4.1132,4.1132,5630000.0
2008-12-29 16:34:00,4.11595,4.11938,4.11361,4.11628,9380000.0
2008-12-29 16:35:00,4.11699,4.11934,4.10884,4.11629,4510000.0
2008-12-29 16:36:00,4.11879,4.12068,4.1124,4.1124,4510000.0
2008-12-29 16:37:00,4.11053,4.11985,4.11053,4.11488,7130000.0
2008-12-29 16:38:00,4.1201,4.1201,4.11437,4.11464,5250000.0
2008-12-29 16:39:00,4.10818,4.1188,4.10818,4.11781,6000000.0
2008-12-29 16:40:00,4.11867,4.11922,4.11342,4.11767,6760000.0
2008-12-29 16:41:00,4.11829,4.11879,4.11002,4.11733,4880000.0
2008-12-29 16:42:00,4.11316,4.1171,4.10763,4.1128,7500000.0
2008-12-29 16:43:00,4.11255,4.11596,4.10563,4.10563,7880000.0
2008-12-29 16:44:00,4.11392,4.11794,4.11265,4.11272,6380000.0
2008-12-29 16:45:00,4.1183,4.1219,4.11156,4.12059,12380000.0
2008-12-29 16:46:00,4.11757,4.1241,4.11485,4.11485,5250000.0
2008-12-29 16:47:00,4.1188,4.12251,4.11873,4.12035,8250000.0
2008-12-29 16:48:00,4.12136,4.12136,4.11233,4.12057,10130000.0
2008-12-29 16:49:00,4.11557,4.12088,4.11037,4.11556,6750000.0
2008-12-29 16:50:00,4.12007,4.12482,4.11626,4.1171,6010000.0
2008-12-29 16:51:00,4.1225,4.12412,4.11816,4.12324,7500000.0
2008-12-29 16:52:00,4.1218,4.12339,4.11749,4.12316,7130000.0
2008-12-29 16:53:00,4.12428,4.12548,4.12041,4.12548,6390000.0
2008-12-29 16:54:00,4.12344,4.12491,4.11772,4.1242,7880000.0
2008-12-29 16:55:00,4.12027,4.12268,4.11741,4.12165,7500000.0
2008-12-29 16:56:00,4.11932,4.12662,4.11932,4.12012,7130000.0
2008-12-29 16:57:00,4.12021,4.12673,4.1169,4.12432,6010000.0
2008-12-29 16:58:00,4.11906,4.12549,4.11906,4.12502,8250000.0
2008-12-29 16:59:00,4.126,4.12608,4.1149,4.12608,12000000.0
2008-12-29 17:00:00,4.12646,4.1267,4.11495,4.11552,12380000.0
2008-12-29 17:01:00,4.12236,4.12357,4.11269,4.11565,15760000.0
2008-12-29 17:02:00,4.12023,4.12367,4.11677,4.12353,7130000.0
2008-12-29 17:03:00,4.12064,4.12447,4.115,4.12416,6750000.0
2008-12-29 17:04:00,4.12097,4.12437,4.11642,4.12087,7510000.0
2008-12-29 17:05:00,4.12174,4.12174,4.11158,4.11537,5630000.0
2008-12-29 17:06:00,4.12102,4.12197,4.11089,4.11606,11630000.0
2008-12-29 17:07:00,4.11866,4.12119,4.11588,4.11831,5630000.0
2008-12-29 17:08:00,4.11913,4.11944,4.11307,4.11307,7130000.0
2008-12-29 17:09:00,4.11665,4.11853,4.10636,4.11528,6750000.0
2008-12-29 17:10:00,4.11419,4.11861,4.1074,4.11198,6380000.0
2008-12-29 17:11:00,4.11879,4.12209,4.11364,4.11364,7880000.0
2008-12-29 17:12:00,4.12333,4.12444,4.11785,4.11961,6000000.0
2008-12-29 17:13:00,4.12012,4.12012,4.10989,4.11889,7880000.0
2008-12-29 17:14:00,4.11737,4.12079,4.1103,4.11911,6380000.0
2008-12-29 17:15:00,4.11559,4.12461,4.11535,4.11887,12380000.0
2008-12-29 17:16:00,4.11468,4.12025,4.11013,4.11013,4510000.0
2008-12-29 17:17:00,4.11241,4.11788,4.11214,4.11214,5630000.0
2008-12-29 17:18:00,4.11582,4.12093,4.11163,4.11227,7140000.0
2008-12-29 17:19:00,4.11553,4.12186,4.11118,4.11298,13130000.0
2008-12-29 17:20:00,4.11522,4.12004,4.11079,4.12004,6000000.0
2008-12-29 17:21:00,4.12068,4.12104,4.11575,4.12045,7510000.0
2008-12-29 17:22:00,4.1151,4.12027,4.1151,4.12008,6380000.0
2008-12-29 17:23:00,4.11498,4.11911,4.11297,4.1146,4880000.0
2008-12-29 17:24:00,4.11822,4.11942,4.11305,4.11942,5630000.0
2008-12-29 17:25:00,4.11887,4.11962,4.11315,4.11962,6000000.0
2008-12-29 17:26:00,4.11941,4.11941,4.10967,4.10967,7130000.0
2008-12-29 17:27:00,4.11415,4.12158,4.11209,4.11533,6380000.0
2008-12-29 17:28:00,4.11942,4.12598,4.11656,4.12598,8250000.0
2008-12-29 17:29:00,4.12132,4.12602,4.12078,4.1252,5250000.0
2008-12-29 17:30:00,4.12561,4.12561,4.11566,4.12082,8250000.0
2008-12-29 17:31:00,4.1224,4.12801,4.12142,4.12717,6000000.0
2008-12-29 17:32:00,4.12613,4.12613,4.12214,4.1255,4880000.0
2008-12-29 17:33:00,4.12047,4.12634,4.11587,4.12433,6010000.0
2008-12-29 17:34:00,4.12338,4.12668,4.11675,4.12114,7880000.0
2008-12-29 17:35:00,4.12133,4.12723,4.12105,4.12723,8250000.0
2008-12-29 17:36:00,4.1265,4.12766,4.12298,4.12298,6380000.0
2008-12-29 17:37:00,4.12682,4.12785,4.11785,4.12614,7140000.0
2008-12-29 17:38:00,4.12727,4.12727,4.12253,4.12255,5630000.0
2008-12-29 17:39:00,4.12329,4.1298,4.12083,4.1298,7510000.0
2008-12-29 17:40:00,4.12834,4.13037,4.12044,4.12044,5250000.0
2008-12-29 17:41:00,4.12698,4.1311,4.12132,4.1311,6750000.0
2008-12-29 17:42:00,4.12385,4.12931,4.1202,4.12673,8250000.0
2008-12-29 17:43:00,4.12952,4.13177,4.12045,4.13162,8250000.0
2008-12-29 17:44:00,4.12791,4.13006,4.11932,4.13006,12390000.0
2008-12-29 17:45:00,4.12752,4.13211,4.12539,4.12955,9380000.0
2008-12-29 17:46:00,4.1248,4.13593,4.12303,4.12303,13140000.0
2008-12-29 17:47:00,4.12633,4.13091,4.117,4.13091,5630000.0
2008-12-29 17:48:00,4.12911,4.13085,4.12474,4.13085,5630000.0
2008-12-29 17:49:00,4.13152,4.13152,4.12833,4.12948,5250000.0
2008-12-29 17:50:00,4.12939,4.13034,4.12187,4.12456,7500000.0
2008-12-29 17:51:00,4.13143,4.13143,4.12205,4.12627,4880000.0
2008-12-29 17:52:00,4.12115,4.13052,4.12115,4.13022,5250000.0
2008-12-29 17:53:00,4.13181,4.13181,4.11979,4.12596,6760000.0
2008-12-29 17:54:00,4.13194,4.13253,4.12161,4.13136,6380000.0
2008-12-29 17:55:00,4.12362,4.13327,4.12362,4.13075,4140000.0
2008-12-29 17:56:00,4.13165,4.13324,4.12911,4.13319,5630000.0
2008-12-29 17:57:00,4.13347,4.13347,4.12926,4.13194,5630000.0
2008-12-29 17:58:00,4.13323,4.13323,4.1202,4.13011,4880000.0
2008-12-29 17:59:00,4.13013,4.13118,4.12604,4.1307,4510000.0
2008-12-29 18:00:00,4.13083,4.13169,4.12611,4.13122,6020000.0
2008-12-29 18:01:00,4.13149,4.13208,4.12261,4.12261,7130000.0
2008-12-29 18:02:00,4.12741,4.13077,4.12044,4.12925,7880000.0
2008-12-29 18:03:00,4.13072,4.13321,4.12567,4.13321,9000000.0
2008-12-29 18:04:00,4.13745,4.14423,4.13011,4.1356,5260000.0
2008-12-29 18:05:00,4.14698,4.14698,4.12711,4.13624,8260000.0
2008-12-29 18:06:00,4.13639,4.13791,4.12733,4.12733,7130000.0
2008-12-29 18:07:00,4.13415,4.13751,4.1326,4.13345,8260000.0
2008-12-29 18:08:00,4.13648,4.13837,4.12957,4.13687,5250000.0
2008-12-29 18:09:00,4.13263,4.13884,4.13263,4.13612,5250000.0
2008-12-29 18:10:00,4.13119,4.1379,4.13119,4.13778,6380000.0
2008-12-29 18:11:00,4.12858,4.13773,4.12858,4.13264,6010000.0
2008-12-29 18:12:00,4.13528,4.13937,4.13291,4.13313,6000000.0
2008-12-29 18:13:00,4.13219,4.13661,4.12865,4.13502,7510000.0
2008-12-29 18:14:00,4.13489,4.13719,4.12661,4.12661,6000000.0
2008-12-29 18:15:00,4.13692,4.13692,4.12856,4.13313,8630000.0
2008-12-29 18:16:00,4.13506,4.13755,4.12688,4.13605,7130000.0
2008-12-29 18:17:00,4.13021,4.13746,4.12632,4.13321,18050000.0
2008-12-29 18:18:00,4.13365,4.13691,4.12665,4.13052,7880000.0
2008-12-29 18:19:00,4.13448,4.13646,4.12586,4.13077,8250000.0
2008-12-29 18:20:00,4.13603,4.13608,4.13002,4.1342,5630000.0
2008-12-29 18:21:00,4.13105,4.13532,4.12562,4.13366,6000000.0
2008-12-29 18:22:00,4.13329,4.13623,4.1264,4.13549,7130000.0
2008-12-29 18:23:00,4.13613,4.13613,4.13053,4.13053,4880000.0
2008-12-29 18:24:00,4.13619,4.13619,4.13175,4.13389,4510000.0
2008-12-29 18:25:00,4.13409,4.13487,4.12507,4.13287,5630000.0
2008-12-29 18:26:00,4.13439,4.13542,4.1298,4.1298,6380000.0
2008-12-29 18:27:00,4.13671,4.13671,4.13028,4.13554,12010000.0
2008-12-29 18:28:00,4.13103,4.13998,4.12839,4.13483,17250000.0
2008-12-29 18:29:00,4.1347,4.13564,4.12998,4.13126,9760000.0
2008-12-29 18:30:00,4.13365,4.13365,4.12398,4.13163,4880000.0
2008-12-29 18:31:00,4.13292,4.13468,4.12677,4.13264,6010000.0
2008-12-29 18:32:00,4.13069,4.1338,4.12446,4.12806,5260000.0
2008-12-29 18:33:00,4.13602,4.13602,4.1252,4.13457,5630000.0
2008-12-29 18:34:00,4.12999,4.13567,4.12999,4.13039,6000000.0
2008-12-29 18:35:00,4.1256,4.13589,4.1256,4.12953,7880000.0
2008-12-29 18:36:00,4.1303,4.13541,4.12959,4.13375,6000000.0
2008-12-29 18:37:00,4.12953,4.13513,4.12953,4.13469,4880000.0
2008-12-29 18:38:00,4.13185,4.13271,4.12231,4.13205,5630000.0
2008-12-29 18:39:00,4.1343,4.13559,4.12555,4.12555,7130000.0
2008-12-29 18:40:00,4.12986,4.13559,4.12922,4.13511,8250000.0
2008-12-29 18:41:00,4.13405,4.13457,4.13084,4.13147,6000000.0
2008-12-29 18:42:00,4.13196,4.13458,4.13013,4.13013,4880000.0
2008-12-29 18:43:00,4.13352,4.13478,4.12818,4.13152,7880000.0
2008-12-29 18:44:00,4.1327,4.13689,4.12621,4.12621,6000000.0
2008-12-29 18:45:00,4.13543,4.1356,4.13096,4.13463,5630000.0
2008-12-29 18:46:00,4.13374,4.13435,4.12817,4.13172,5250000.0
2008-12-29 18:47:00,4.13367,4.13524,4.12812,4.12979,4880000.0
2008-12-29 18:48:00,4.13425,4.13425,4.12509,4.13374,7880000.0
2008-12-29 18:49:00,4.12959,4.13464,4.12959,4.13464,3380000.0
2008-12-29 18:50:00,4.13406,4.13406,4.12822,4.13319,6750000.0
2008-12-29 18:51:00,4.13274,4.13432,4.12928,4.13081,5630000.0
2008-12-29 18:52:00,4.13444,4.1347,4.12475,4.12475,6010000.0
2008-12-29 18:53:00,4.12215,4.13395,4.12215,4.1336,6390000.0
2008-12-29 18:54:00,4.13408,4.13408,4.12744,4.13282,5630000.0
2008-12-29 18:55:00,4.13185,4.1341,4.12378,4.13024,6000000.0
2008-12-29 18:56:00,4.13238,4.13564,4.12601,4.1345,8250000.0
2008-12-29 18:57:00,4.12905,4.13482,4.12496,4.13436,8270000.0
2008-12-29 18:58:00,4.13097,4.13592,4.12977,4.13123,5630000.0
2008-12-29 18:59:00,4.13279,4.13367,4.12665,4.13252,8250000.0
2008-12-29 19:00:00,4.13116,4.13742,4.12826,4.12826,7880000.0
2008-12-29 19:01:00,4.1308,4.13248,4.12369,4.1307,4140000.0
2008-12-29 19:02:00,4.13312,4.13466,4.12505,4.12959,6760000.0
2008-12-29 19:03:00,4.13051,4.13381,4.12503,4.13344,6000000.0
2008-12-29 19:04:00,4.12959,4.13493,4.12894,4.13077,5630000.0
2008-12-29 19:05:00,4.13113,4.13333,4.12125,4.12693,6380000.0
2008-12-29 19:06:00,4.13359,4.13541,4.12335,4.12915,6010000.0
2008-12-29 19:07:00,4.13184,4.13588,4.1283,4.1283,7510000.0
2008-12-29 19:08:00,4.1246,4.13361,4.1246,4.13109,6760000.0
2008-12-29 19:09:00,4.13053,4.13219,4.12682,4.13147,4880000.0
2008-12-29 19:10:00,4.13103,4.13171,4.12789,4.13103,5250000.0
2008-12-29 19:11:00,4.13125,4.13385,4.12476,4.13156,7500000.0
2008-12-29 19:12:00,4.12589,4.13289,4.12589,4.13087,5250000.0
2008-12-29 19:13:00,4.13218,4.13236,4.13062,4.13062,4130000.0
2008-12-29 19:14:00,4.13322,4.13462,4.12707,4.129,9760000.0
2008-12-29 19:15:00,4.13341,4.13341,4.12683,4.12774,6000000.0
2008-12-29 19:16:00,4.13307,4.13391,4.12802,4.13317,11250000.0
2008-12-29 19:17:00,4.13156,4.13184,4.11939,4.13082,12760000.0
2008-12-29 19:18:00,4.12701,4.13513,4.12515,4.13265,7500000.0
2008-12-29 19:19:00,4.12382,4.13366,4.12382,4.12979,6010000.0
2008-12-29 19:20:00,4.12948,4.13327,4.12753,4.13222,5630000.0
2008-12-29 19:21:00,4.13217,4.13279,4.12966,4.12966,2250000.0
2008-12-29 19:22:00,4.13242,4.1327,4.12825,4.13095,4500000.0
2008-12-29 19:23:00,4.12901,4.13317,4.12756,4.13246,6010000.0
2008-12-29 19:24:00,4.13288,4.13288,4.12839,4.13273,5260000.0
2008-12-29 19:25:00,4.13275,4.13285,4.12832,4.12832,3380000.0
2008-12-29 19:26:00,4.13155,4.1322,4.12328,4.1322,3750000.0
2008-12-29 19:27:00,4.12403,4.13383,4.12398,4.12808,5250000.0
2008-12-29 19:28:00,4.12987,4.13397,4.12828,4.12828,5260000.0
2008-12-29 19:29:00,4.12445,4.13622,4.12445,4.1344,5250000.0
2008-12-29 19:30:00,4.1356,4.1356,4.12781,4.13164,3750000.0
2008-12-29 19:31:00,4.12694,4.13278,4.12306,4.13012,6000000.0
2008-12-29 19:32:00,4.13035,4.1333,4.12839,4.12839,4510000.0
2008-12-29 19:33:00,4.13282,4.13282,4.13127,4.13214,3380000.0
2008-12-29 19:34:00,4.13025,4.13252,4.1275,4.13128,6380000.0
2008-12-29 19:35:00,4.1319,4.1319,4.12651,4.1274,5630000.0
2008-12-29 19:36:00,4.13277,4.1329,4.12344,4.1276,6760000.0
2008-12-29 19:37:00,4.12645,4.13205,4.12645,4.12651,4130000.0
2008-12-29 19:38:00,4.13172,4.13211,4.12512,4.13065,10500000.0
2008-12-29 19:39:00,4.12294,4.13173,4.12294,4.13131,4500000.0
2008-12-29 19:40:00,4.13162,4.13257,4.1215,4.13257,5630000.0
2008-12-29 19:41:00,4.13135,4.13205,4.12754,4.13136,3760000.0
2008-12-29 19:42:00,4.12438,4.13273,4.12438,4.12652,5630000.0
2008-12-29 19:43:00,4.12601,4.12949,4.12601,4.12949,4880000.0
2008-12-29 19:44:00,4.1308,4.13186,4.12495,4.12593,6000000.0
2008-12-29 19:45:00,4.13205,4.13205,4.12289,4.12679,3380000.0
2008-12-29 19:46:00,4.13516,4.13716,4.12522,4.1336,7500000.0
2008-12-29 19:47:00,4.13149,4.13404,4.12523,4.13268,6000000.0
2008-12-29 19:48:00,4.13135,4.13274,4.12843,4.1327,7130000.0
2008-12-29 19:49:00,4.12971,4.13356,4.12759,4.13264,6380000.0
2008-12-29 19:50:00,4.13654,4.13993,4.12475,4.13778,6750000.0
2008-12-29 19:51:00,4.13195,4.14237,4.13195,4.13638,6000000.0
2008-12-29 19:52:00,4.14312,4.14312,4.13239,4.13965,10130000.0
2008-12-29 19:53:00,4.14146,4.14147,4.13164,4.14088,5250000.0
2008-12-29 19:54:00,4.13708,4.142,4.13623,4.13648,5630000.0
2008-12-29 19:55:00,4.1361,4.14112,4.1361,4.14112,1130000.0
2008-12-29 19:56:00,4.13886,4.14225,4.13609,4.13609,5630000.0
2008-12-29 19:57:00,4.1367,4.14212,4.1367,4.1411,1880000.0
2008-12-29 19:58:00,4.13893,4.13893,4.13172,4.13172,1500000.0
2008-12-29 19:59:00,4.13527,4.14009,4.13416,4.13497,11640000.0
2008-12-29 20:00:00,4.14048,4.14048,4.13285,4.13864,8250000.0
2008-12-29 20:01:00,4.13323,4.13736,4.12886,4.13328,4130000.0
2008-12-29 20:02:00,4.12587,4.13189,4.12587,4.13084,4880000.0
2008-12-29 20:03:00,4.13162,4.13162,4.12503,4.12503,3380000.0
2008-12-29 20:04:00,4.13012,4.13238,4.12567,4.12567,6000000.0
2008-12-29 20:05:00,4.12973,4.12973,4.1209,4.12857,4130000.0
2008-12-29 20:06:00,4.12255,4.12922,4.1202,4.12922,4510000.0
2008-12-29 20:07:00,4.13041,4.13041,4.12635,4.12648,3380000.0
2008-12-29 20:08:00,4.13265,4.13265,4.12702,4.12823,2630000.0
2008-12-29 20:09:00,4.12936,4.13457,4.12682,4.13339,4130000.0
2008-12-29 20:10:00,4.12559,4.12887,4.12557,4.12887,2250000.0
2008-12-29 20:11:00,4.12867,4.13168,4.12709,4.1291,6380000.0
2008-12-29 20:12:00,4.12981,4.1314,4.12423,4.13044,6000000.0
2008-12-29 20:13:00,4.12898,4.12943,4.12341,4.12658,5640000.0
2008-12-29 20:14:00,4.1215,4.12539,4.11511,4.11953,6000000.0
2008-12-29 20:15:00,4.1265,4.1265,4.11635,4.11635,4500000.0
2008-12-29 20:16:00,4.12084,4.12331,4.11762,4.11867,4500000.0
2008-12-29 20:17:00,4.1218,4.12435,4.11159,4.1232,8250000.0
2008-12-29 20:18:00,4.11781,4.12345,4.11489,4.12208,7890000.0
2008-12-29 20:19:00,4.12474,4.12474,4.11755,4.11755,2250000.0
2008-12-29 20:20:00,4.11925,4.12617,4.11786,4.12617,6760000.0
2008-12-29 20:21:00,4.12232,4.12648,4.12232,4.12246,4130000.0
2008-12-29 20:22:00,4.12189,4.12723,4.12189,4.12546,3000000.0
2008-12-29 20:23:00,4.12056,4.12493,4.12027,4.12027,2250000.0
2008-12-29 20:24:00,4.12311,4.12693,4.11993,4.1246,6000000.0
2008-12-29 20:25:00,4.12632,4.12698,4.12159,4.12159,4130000.0
2008-12-29 20:26:00,4.12739,4.12854,4.11924,4.12735,8250000.0
2008-12-29 20:27:00,4.1271,4.12764,4.1224,4.12303,6000000.0
2008-12-29 20:28:00,4.12598,4.12744,4.11612,4.12648,7880000.0
2008-12-29 20:29:00,4.12553,4.1266,4.11742,4.12034,6380000.0
2008-12-29 20:30:00,4.12402,4.12798,4.12255,4.12798,6000000.0
2008-12-29 20:32:00,4.12069,4.1239,4.11872,4.12209,4500000.0
2008-12-29 20:33:00,4.12087,4.12625,4.11666,4.12625,4510000.0
2008-12-29 20:34:00,4.12459,4.12637,4.12459,4.12637,2630000.0
2008-12-29 20:35:00,4.12258,4.12619,4.11904,4.12477,7130000.0
2008-12-29 20:36:00,4.12639,4.12639,4.11712,4.1257,3380000.0
2008-12-29 20:37:00,4.11603,4.12589,4.11369,4.12084,13130000.0
2008-12-29 20:38:00,4.12779,4.1284,4.12066,4.12279,8270000.0
2008-12-29 20:39:00,4.12621,4.12621,4.1182,4.12582,3000000.0
2008-12-29 20:40:00,4.12068,4.12789,4.12068,4.12789,4130000.0
2008-12-29 20:41:00,4.12799,4.12799,4.12186,4.12374,6380000.0
2008-12-29 20:42:00,4.12221,4.12835,4.11669,4.11759,7880000.0
2008-12-29 20:43:00,4.12568,4.12608,4.11574,4.12016,4880000.0
2008-12-29 20:44:00,4.12046,4.12595,4.11517,4.11875,9750000.0
2008-12-29 20:45:00,4.11935,4.12975,4.11935,4.12657,6010000.0
2008-12-29 20:46:00,4.12523,4.12568,4.11811,4.1205,6380000.0
2008-12-29 20:47:00,4.12606,4.1263,4.11936,4.1234,5250000.0
2008-12-29 20:48:00,4.12328,4.12699,4.12004,4.12699,4500000.0
2008-12-29 20:49:00,4.11928,4.12608,4.11662,4.1247,9000000.0
2008-12-29 20:50:00,4.12009,4.12646,4.11648,4.11648,6000000.0
2008-12-29 20:51:00,4.12677,4.12677,4.11962,4.12352,6750000.0
2008-12-29 20:52:00,4.12604,4.12741,4.12019,4.12198,3750000.0
2008-12-29 20:53:00,4.12217,4.1273,4.12203,4.1273,3750000.0
2008-12-29 20:54:00,4.12566,4.12652,4.11766,4.11945,6380000.0
2008-12-29 20:55:00,4.1141,4.12557,4.1141,4.1194,6000000.0
2008-12-29 20:56:00,4.12697,4.12936,4.11746,4.11818,7140000.0
2008-12-29 20:57:00,4.12104,4.12769,4.11807,4.12762,6380000.0
2008-12-29 20:58:00,4.12162,4.12876,4.11865,4.12844,5250000.0
2008-12-29 20:59:00,4.11806,4.12763,4.11691,4.12228,12010000.0
2008-12-29 21:00:00,4.12341,4.1263,4.119,4.12036,3010000.0
2008-12-29 21:01:00,4.12318,4.12556,4.11822,4.12114,9010000.0
2008-12-29 21:02:00,4.12486,4.12538,4.11858,4.12538,4510000.0
2008-12-29 21:03:00,4.12701,4.12701,4.11598,4.121,6000000.0
2008-12-29 21:04:00,4.11669,4.12629,4.11669,4.12225,4130000.0
2008-12-29 21:05:00,4.12378,4.1261,4.121,4.12166,3010000.0
2008-12-29 21:06:00,4.12626,4.12626,4.12041,4.12544,6000000.0
2008-12-29 21:07:00,4.12229,4.12728,4.12019,4.12697,6760000.0
2008-12-29 21:08:00,4.12737,4.12905,4.12731,4.12743,6000000.0
2008-12-29 21:09:00,4.1273,4.12824,4.12167,4.12412,7510000.0
2008-12-29 21:10:00,4.12885,4.13064,4.12548,4.12941,4880000.0
2008-12-29 21:11:00,4.12891,4.12891,4.12314,4.12314,6750000.0
2008-12-29 21:12:00,4.1273,4.12794,4.12349,4.12794,4500000.0
2008-12-29 21:13:00,4.11795,4.12988,4.11795,4.12988,6750000.0
2008-12-29 21:14:00,4.12615,4.13068,4.12069,4.12381,10510000.0
2008-12-29 21:15:00,4.12746,4.13345,4.12313,4.12488,7890000.0
2008-12-29 21:16:00,4.12403,4.13122,4.12327,4.1303,9760000.0
2008-12-29 21:17:00,4.12788,4.12918,4.11926,4.12904,6000000.0
2008-12-29 21:18:00,4.1266,4.13024,4.1181,4.12643,5250000.0
2008-12-29 21:19:00,4.12036,4.12967,4.11982,4.12948,7130000.0
2008-12-29 21:20:00,4.12819,4.13325,4.12561,4.12974,7510000.0
2008-12-29 21:21:00,4.12549,4.1288,4.12166,4.1288,7880000.0
2008-12-29 21:22:00,4.12948,4.12948,4.12365,4.12768,7500000.0
2008-12-29 21:23:00,4.12589,4.13111,4.12533,4.13063,4500000.0
2008-12-29 21:24:00,4.12283,4.12764,4.12069,4.12347,5640000.0
2008-12-29 21:25:00,4.12778,4.12916,4.12022,4.12022,6750000.0
2008-12-29 21:26:00,4.12979,4.13345,4.12361,4.12434,7500000.0
2008-12-29 21:27:00,4.12383,4.12939,4.12383,4.12424,6380000.0
2008-12-29 21:28:00,4.12424,4.12492,4.1151,4.12054,7510000.0
2008-12-29 21:29:00,4.12463,4.12669,4.1156,4.12017,19880000.0
2008-12-29 21:30:00,4.12195,4.12934,4.12021,4.12787,6380000.0
2008-12-29 21:31:00,4.12595,4.12595,4.12184,4.12356,11630000.0
2008-12-29 21:32:00,4.12341,4.12341,4.11668,4.12103,11630000.0
2008-12-29 21:33:00,4.12362,4.12965,4.11801,4.12567,10140000.0
2008-12-29 21:35:00,4.1243,4.1257,4.1152,4.11788,12010000.0
2008-12-29 21:36:00,4.11951,4.12334,4.11449,4.12135,5250000.0
2008-12-29 21:37:00,4.12552,4.12552,4.11448,4.11835,10500000.0
2008-12-29 21:38:00,4.12493,4.12841,4.11854,4.12571,6750000.0
2008-12-29 21:39:00,4.12087,4.12304,4.11418,4.11984,6750000.0
2008-12-29 21:40:00,4.1168,4.12314,4.1168,4.11912,4130000.0
2008-12-29 21:41:00,4.12322,4.12322,4.11366,4.11774,3750000.0
2008-12-29 21:44:00,4.11988,4.124,4.11404,4.11805,18000000.0
2008-12-29 21:45:00,4.12645,4.12645,4.12,4.12369,3380000.0
2008-12-29 21:46:00,4.12341,4.12505,4.1187,4.1187,6750000.0
2008-12-29 21:47:00,4.12107,4.12418,4.11497,4.12357,5630000.0
2008-12-29 21:48:00,4.12429,4.12585,4.11485,4.12585,5250000.0
2008-12-29 21:49:00,4.12045,4.12472,4.1162,4.1234,3760000.0
2008-12-29 21:50:00,4.12437,4.12521,4.12042,4.12042,4500000.0
2008-12-29 21:51:00,4.1205,4.12485,4.11504,4.11504,7130000.0
2008-12-29 21:52:00,4.12371,4.12907,4.11855,4.12464,8250000.0
2008-12-29 21:53:00,4.12401,4.12401,4.11364,4.12332,3750000.0
2008-12-29 21:54:00,4.12306,4.12309,4.11782,4.12148,5250000.0
2008-12-29 21:55:00,4.12097,4.12258,4.12084,4.12109,4880000.0
2008-12-29 21:56:00,4.12321,4.12399,4.11238,4.12369,6750000.0
2008-12-29 21:57:00,4.12367,4.12367,4.11829,4.12205,2630000.0
2008-12-29 21:58:00,4.12128,4.12194,4.11224,4.11889,7500000.0
2008-12-29 21:59:00,4.12107,4.12112,4.11069,4.1156,11630000.0
2008-12-29 22:00:00,4.12046,4.12267,4.11734,4.11785,7130000.0
2008-12-29 22:01:00,4.11629,4.12049,4.11075,4.11929,6750000.0
2008-12-29 22:02:00,4.11681,4.12057,4.11371,4.12057,5630000.0
2008-12-29 22:03:00,4.12175,4.12175,4.11149,4.12153,5250000.0
2008-12-29 22:04:00,4.12103,4.12103,4.11418,4.11786,5250000.0
2008-12-29 22:05:00,4.11897,4.12024,4.11044,4.11951,8250000.0
2008-12-29 22:06:00,4.10855,4.11756,4.10855,4.11423,6000000.0
2008-12-29 22:07:00,4.11913,4.11913,4.10821,4.11779,5250000.0
2008-12-29 22:08:00,4.11524,4.12027,4.11055,4.12002,7510000.0
2008-12-29 22:09:00,4.12025,4.12028,4.11321,4.11866,9000000.0
2008-12-29 22:10:00,4.11312,4.11943,4.11256,4.1187,6750000.0
2008-12-29 22:11:00,4.11078,4.11986,4.11078,4.11879,6010000.0
2008-12-29 22:12:00,4.1198,4.11986,4.11441,4.11767,6750000.0
2008-12-29 22:13:00,4.11701,4.11969,4.11345,4.11442,6750000.0
2008-12-29 22:14:00,4.12071,4.12282,4.11282,4.11473,8260000.0
2008-12-29 22:15:00,4.12148,4.12165,4.11727,4.12055,6750000.0
2008-12-29 22:16:00,4.1178,4.11902,4.11355,4.11355,4510000.0
2008-12-29 22:17:00,4.11761,4.11944,4.10948,4.11795,6760000.0
2008-12-29 22:18:00,4.12024,4.1207,4.10923,4.1153,6750000.0
2008-12-29 22:19:00,4.11981,4.12083,4.11505,4.12071,5260000.0
2008-12-29 22:20:00,4.12044,4.12073,4.11169,4.11385,9000000.0
2008-12-29 22:21:00,4.11705,4.12086,4.11034,4.12081,6000000.0
2008-12-29 22:22:00,4.11837,4.12131,4.1173,4.12131,4500000.0
2008-12-29 22:23:00,4.11896,4.11964,4.11195,4.11964,1880000.0
2008-12-29 22:24:00,4.1182,4.12214,4.11304,4.12201,4140000.0
2008-12-29 22:25:00,4.12009,4.12009,4.11289,4.11495,3380000.0
2008-12-29 22:26:00,4.12122,4.12122,4.11573,4.11573,4500000.0
2008-12-29 22:27:00,4.11793,4.12036,4.10992,4.12036,5250000.0
2008-12-29 22:28:00,4.11583,4.12088,4.11583,4.12088,4880000.0
2008-12-29 22:29:00,4.12028,4.12028,4.10931,4.11389,9010000.0
2008-12-29 22:30:00,4.11168,4.12848,4.11168,4.11498,7130000.0
2008-12-29 22:31:00,4.11898,4.12116,4.11125,4.11757,6000000.0
2008-12-29 22:32:00,4.12168,4.12223,4.11084,4.11742,7140000.0
2008-12-29 22:33:00,4.1219,4.1219,4.11131,4.1176,7880000.0
2008-12-29 22:34:00,4.11644,4.12204,4.11644,4.12087,4500000.0
2008-12-29 22:35:00,4.12103,4.12152,4.11722,4.1195,3750000.0
2008-12-29 22:36:00,4.1205,4.1205,4.11081,4.11921,6380000.0
2008-12-29 22:37:00,4.11998,4.12094,4.11523,4.12004,7500000.0
2008-12-29 22:38:00,4.12039,4.12168,4.11639,4.11918,7500000.0
2008-12-29 22:39:00,4.12087,4.12333,4.11695,4.12036,8250000.0
2008-12-29 22:40:00,4.11104,4.12123,4.11104,4.11239,6380000.0
2008-12-29 22:41:00,4.12139,4.1217,4.11192,4.11605,6000000.0
2008-12-29 22:42:00,4.11843,4.12274,4.11728,4.12038,4130000.0
2008-12-29 22:43:00,4.12037,4.1209,4.11349,4.1209,5250000.0
2008-12-29 22:44:00,4.12088,4.12089,4.11077,4.11481,12010000.0
2008-12-29 22:45:00,4.11539,4.12608,4.11539,4.12282,8630000.0
2008-12-29 22:46:00,4.12115,4.12115,4.1167,4.11994,4510000.0
2008-12-29 22:47:00,4.11946,4.12162,4.11638,4.12162,7500000.0
2008-12-29 22:48:00,4.1184,4.12055,4.11802,4.12055,3380000.0
2008-12-29 22:49:00,4.11869,4.12003,4.11481,4.12003,4880000.0
2008-12-29 22:50:00,4.11745,4.11786,4.11524,4.11786,3000000.0
2008-12-29 22:51:00,4.11491,4.11956,4.10952,4.11956,8250000.0
2008-12-29 22:52:00,4.1185,4.11921,4.10949,4.11921,5630000.0
2008-12-29 22:53:00,4.11941,4.12114,4.11402,4.12019,7880000.0
2008-12-29 22:54:00,4.12078,4.12194,4.11477,4.12086,7130000.0
2008-12-29 22:55:00,4.11094,4.12025,4.11094,4.11577,6010000.0
2008-12-29 22:56:00,4.11708,4.11768,4.10957,4.10957,5630000.0
2008-12-29 22:57:00,4.11086,4.12003,4.11086,4.12003,5250000.0
2008-12-29 22:58:00,4.11511,4.12133,4.11171,4.11857,7500000.0
2008-12-29 22:59:00,4.1204,4.12092,4.1108,4.11407,7510000.0
2008-12-29 23:00:00,4.1216,4.12161,4.11097,4.11097,5630000.0
2008-12-29 23:01:00,4.11477,4.12018,4.11086,4.11463,5630000.0
2008-12-29 23:02:00,4.1166,4.12029,4.11082,4.12029,6000000.0
2008-12-29 23:03:00,4.11758,4.12027,4.11163,4.1197,7500000.0
2008-12-29 23:06:00,4.11998,4.11999,4.11006,4.1199,10130000.0
2008-12-29 23:07:00,4.1119,4.12044,4.1119,4.12044,3750000.0
2008-12-29 23:09:00,4.11801,4.1203,4.10997,4.11996,5630000.0
2008-12-29 23:10:00,4.12035,4.12141,4.11501,4.12064,6750000.0
2008-12-29 23:11:00,4.11834,4.12051,4.11366,4.11947,8630000.0
2008-12-29 23:12:00,4.11084,4.11983,4.11062,4.11885,7500000.0
2008-12-29 23:13:00,4.1202,4.12059,4.11579,4.119,4500000.0
2008-12-29 23:14:00,4.11667,4.12126,4.11102,4.11978,12750000.0
2008-12-29 23:15:00,4.12422,4.12453,4.11748,4.12426,7880000.0
2008-12-29 23:16:00,4.11045,4.12013,4.11045,4.11837,7880000.0
2008-12-29 23:17:00,4.10909,4.11853,4.10683,4.11853,5630000.0
2008-12-29 23:18:00,4.11514,4.11997,4.11467,4.11946,6000000.0
2008-12-29 23:19:00,4.11095,4.12054,4.11095,4.11322,10130000.0
2008-12-29 23:20:00,4.11825,4.11825,4.10917,4.11474,4880000.0
2008-12-29 23:21:00,4.11466,4.11786,4.1132,4.11786,3750000.0
2008-12-29 23:22:00,4.11686,4.11686,4.10742,4.11318,4500000.0
2008-12-29 23:23:00,4.10804,4.11683,4.10661,4.1153,6000000.0
2008-12-29 23:24:00,4.11861,4.11987,4.10978,4.11903,13890000.0
2008-12-29 23:25:00,4.10838,4.11762,4.10838,4.11415,6380000.0
2008-12-29 23:26:00,4.1094,4.11788,4.1094,4.11505,7130000.0
2008-12-29 23:27:00,4.1183,4.1183,4.10697,4.11372,4500000.0
2008-12-29 23:28:00,4.11562,4.118,4.1113,4.1113,6010000.0
2008-12-29 23:29:00,4.11797,4.11797,4.105,4.11091,12000000.0
2008-12-29 23:30:00,4.11228,4.12208,4.11228,4.11921,9000000.0
2008-12-29 23:31:00,4.11854,4.11854,4.11392,4.11625,6000000.0
2008-12-29 23:32:00,4.11282,4.11835,4.11066,4.11835,5250000.0
2008-12-29 23:33:00,4.11394,4.11801,4.1067,4.11801,7510000.0
2008-12-29 23:34:00,4.11776,4.11776,4.11027,4.11573,7880000.0
2008-12-29 23:35:00,4.1129,4.11726,4.10887,4.11208,3000000.0
2008-12-29 23:36:00,4.11435,4.11926,4.11435,4.11734,3380000.0
2008-12-29 23:37:00,4.11285,4.11788,4.10834,4.1177,8630000.0
2008-12-29 23:38:00,4.11812,4.11812,4.11023,4.11795,6000000.0
2008-12-29 23:39:00,4.11428,4.11806,4.10951,4.10951,6000000.0
2008-12-29 23:40:00,4.11362,4.11809,4.11362,4.11498,5630000.0
2008-12-29 23:41:00,4.11471,4.12037,4.11259,4.11477,6750000.0
2008-12-29 23:42:00,4.11294,4.11876,4.11294,4.11846,6380000.0
2008-12-29 23:43:00,4.11737,4.11876,4.11538,4.11876,6750000.0
2008-12-29 23:44:00,4.1174,4.1181,4.1075,4.11188,9760000.0
2008-12-29 23:45:00,4.11613,4.11962,4.10905,4.10915,6000000.0
2008-12-29 23:46:00,4.11807,4.11835,4.10878,4.11333,7130000.0
2008-12-29 23:47:00,4.11932,4.11932,4.10908,4.11668,7130000.0
2008-12-29 23:48:00,4.11464,4.12155,4.1135,4.11454,6000000.0
2008-12-29 23:49:00,4.11387,4.11755,4.10935,4.11755,5250000.0
2008-12-29 23:50:00,4.1184,4.1191,4.10948,4.10948,6000000.0
2008-12-29 23:51:00,4.11414,4.12091,4.11108,4.11417,7880000.0
2008-12-29 23:52:00,4.11895,4.11895,4.11322,4.11569,5630000.0
2008-12-29 23:53:00,4.11473,4.11902,4.11406,4.11787,7500000.0
2008-12-29 23:54:00,4.11517,4.11906,4.11254,4.11906,6760000.0
2008-12-29 23:55:00,4.11693,4.11916,4.11216,4.11708,6010000.0
2008-12-29 23:56:00,4.11726,4.11891,4.11098,4.11316,5630000.0
2008-12-29 23:57:00,4.11357,4.11874,4.11207,4.11874,5250000.0
2008-12-29 23:58:00,4.11712,4.11882,4.10927,4.11499,7880000.0
2008-12-29 23:59:00,4.11295,4.1188,4.10828,4.11435,11260000.0
2008-12-30 00:00:00,4.11984,4.11984,4.11268,4.11893,3390000.0
2008-12-30 00:01:00,4.11927,4.11971,4.10981,4.11686,9010000.0
2008-12-30 00:02:00,4.11757,4.11889,4.11285,4.11437,4880000.0
2008-12-30 00:03:00,4.11739,4.11743,4.11137,4.11709,5630000.0
2008-12-30 00:04:00,4.11537,4.11954,4.11345,4.11772,5250000.0
2008-12-30 00:05:00,4.11788,4.11945,4.10993,4.11405,13130000.0
2008-12-30 00:06:00,4.11395,4.11917,4.11325,4.11869,12010000.0
2008-12-30 00:07:00,4.11314,4.11972,4.10951,4.11972,7880000.0
2008-12-30 00:08:00,4.11682,4.11897,4.11358,4.11358,5250000.0
2008-12-30 00:09:00,4.11976,4.12297,4.11344,4.11344,5250000.0
2008-12-30 00:10:00,4.12025,4.12226,4.11371,4.11371,7130000.0
2008-12-30 00:11:00,4.11663,4.11911,4.11499,4.11862,6750000.0
2008-12-30 00:12:00,4.11786,4.1185,4.11335,4.1185,7140000.0
2008-12-30 00:13:00,4.11446,4.11974,4.1102,4.11883,7500000.0
2008-12-30 00:14:00,4.10922,4.11862,4.10922,4.11388,3760000.0
2008-12-30 00:15:00,4.12162,4.12162,4.11095,4.11874,32290000.0
2008-12-30 00:16:00,4.11694,4.11824,4.10705,4.11299,4880000.0
2008-12-30 00:17:00,4.11498,4.11539,4.11174,4.11539,4500000.0
2008-12-30 00:19:00,4.11944,4.11944,4.1108,4.11381,6750000.0
2008-12-30 00:20:00,4.1096,4.11531,4.1096,4.11514,2250000.0
2008-12-30 00:23:00,4.11325,4.11936,4.11325,4.11484,6760000.0
2008-12-30 00:24:00,4.11402,4.11973,4.11323,4.1153,4130000.0
2008-12-30 00:25:00,4.11467,4.12065,4.11467,4.11926,4130000.0
2008-12-30 00:26:00,4.11354,4.11933,4.11066,4.11773,6010000.0
2008-12-30 00:27:00,4.11401,4.11946,4.114,4.11681,6760000.0
2008-12-30 00:28:00,4.11593,4.12125,4.11558,4.11939,5260000.0
2008-12-30 00:29:00,4.11907,4.11921,4.1109,4.11277,9390000.0
2008-12-30 00:30:00,4.12046,4.12046,4.11366,4.1166,4130000.0
2008-12-30 00:31:00,4.11973,4.12203,4.11412,4.1143,5630000.0
2008-12-30 00:32:00,4.11556,4.11858,4.11258,4.11733,4130000.0
2008-12-30 00:33:00,4.11382,4.11868,4.11382,4.11868,4880000.0
2008-12-30 00:34:00,4.11785,4.12325,4.11205,4.12283,4880000.0
2008-12-30 00:35:00,4.12339,4.12339,4.11614,4.11891,6010000.0
2008-12-30 00:36:00,4.11427,4.12008,4.11298,4.12008,3750000.0
2008-12-30 00:37:00,4.11658,4.12362,4.11658,4.12322,3750000.0
2008-12-30 00:38:00,4.12348,4.1244,4.11921,4.12216,7890000.0
2008-12-30 00:39:00,4.12187,4.12474,4.11591,4.12317,5630000.0
2008-12-30 00:42:00,4.12375,4.12518,4.11515,4.11515,6000000.0
2008-12-30 00:43:00,4.12115,4.12465,4.12115,4.12393,3000000.0
2008-12-30 00:44:00,4.12332,4.12332,4.11392,4.11685,6750000.0
2008-12-30 00:45:00,4.12114,4.12272,4.11689,4.12272,4500000.0
2008-12-30 00:46:00,4.11097,4.11097,4.10688,4.10688,1500000.0
2008-12-30 00:50:00,4.11931,4.1224,4.11532,4.1224,4130000.0
2008-12-30 00:51:00,4.11653,4.11858,4.11375,4.11737,4500000.0
2008-12-30 00:52:00,4.11658,4.12269,4.11658,4.12269,4130000.0
2008-12-30 00:53:00,4.11677,4.11807,4.11159,4.11159,3000000.0
2008-12-30 00:54:00,4.11647,4.11647,4.10712,4.11296,5250000.0
2008-12-30 00:55:00,4.11959,4.12424,4.11959,4.12355,2250000.0
2008-12-30 00:56:00,4.12107,4.12107,4.12107,4.12107,380000.0
2008-12-30 00:57:00,4.12324,4.12324,4.11675,4.12305,2250000.0
2008-12-30 00:58:00,4.12146,4.12249,4.11745,4.11862,4500000.0
2008-12-30 01:00:00,4.12561,4.12561,4.11786,4.12346,4500000.0
2008-12-30 01:01:00,4.12507,4.12507,4.1128,4.11654,6750000.0
2008-12-30 01:02:00,4.11948,4.12403,4.11642,4.12403,7510000.0
2008-12-30 01:03:00,4.12336,4.12338,4.11036,4.11407,9750000.0
2008-12-30 01:04:00,4.12034,4.12486,4.11531,4.11994,6380000.0
2008-12-30 01:05:00,4.12462,4.12706,4.11586,4.11872,11640000.0
2008-12-30 01:06:00,4.12302,4.12583,4.11979,4.12583,5260000.0
2008-12-30 01:07:00,4.11958,4.12384,4.11412,4.12384,7500000.0
2008-12-30 01:08:00,4.11763,4.1238,4.11684,4.11913,4890000.0
2008-12-30 01:09:00,4.12219,4.12362,4.11238,4.11854,5630000.0
2008-12-30 01:10:00,4.12091,4.12589,4.11554,4.11554,7500000.0
2008-12-30 01:11:00,4.11355,4.12316,4.11355,4.12316,3380000.0
2008-12-30 01:12:00,4.12016,4.12142,4.11462,4.11462,4500000.0
2008-12-30 01:13:00,4.12037,4.12633,4.11615,4.11615,2630000.0
2008-12-30 01:14:00,4.12377,4.12377,4.11383,4.11814,10500000.0
2008-12-30 01:15:00,4.12058,4.12519,4.12058,4.12519,1500000.0
2008-12-30 01:16:00,4.11533,4.12179,4.1124,4.1133,5630000.0
2008-12-30 01:17:00,4.12319,4.12379,4.11835,4.12299,4500000.0
2008-12-30 01:18:00,4.12019,4.12383,4.11769,4.12305,3760000.0
2008-12-30 01:19:00,4.11772,4.12487,4.1149,4.12329,4510000.0
2008-12-30 01:20:00,4.11788,4.12364,4.11397,4.12364,7500000.0
2008-12-30 01:21:00,4.11373,4.12454,4.11367,4.12276,4510000.0
2008-12-30 01:22:00,4.12223,4.12223,4.11672,4.12196,3750000.0
2008-12-30 01:23:00,4.11484,4.12432,4.11484,4.1229,7500000.0
2008-12-30 01:24:00,4.11811,4.12444,4.11811,4.12444,3380000.0
2008-12-30 01:25:00,4.12258,4.12362,4.11818,4.12344,4880000.0
2008-12-30 01:26:00,4.11642,4.12332,4.11642,4.1187,5630000.0
2008-12-30 01:27:00,4.12456,4.12502,4.11482,4.11911,7880000.0
2008-12-30 01:28:00,4.12047,4.12354,4.12047,4.12076,3380000.0
2008-12-30 01:29:00,4.12392,4.12432,4.11511,4.11745,9000000.0
2008-12-30 01:30:00,4.11719,4.12414,4.11719,4.1211,5250000.0
2008-12-30 01:31:00,4.12359,4.12359,4.11356,4.11625,7500000.0
2008-12-30 01:32:00,4.12361,4.12423,4.11891,4.11891,2640000.0
2008-12-30 01:33:00,4.12182,4.12807,4.12182,4.12284,2250000.0
2008-12-30 01:34:00,4.1234,4.12347,4.1234,4.12347,1500000.0
2008-12-30 01:35:00,4.11284,4.12177,4.11284,4.11691,2250000.0
2008-12-30 01:36:00,4.12126,4.12205,4.11199,4.11972,3760000.0
2008-12-30 01:38:00,4.12044,4.12608,4.11538,4.11818,6000000.0
2008-12-30 01:39:00,4.12233,4.12233,4.11689,4.11689,1500000.0
2008-12-30 01:40:00,4.12362,4.12362,4.11422,4.11715,6380000.0
2008-12-30 01:41:00,4.11906,4.1241,4.11462,4.11874,4500000.0
2008-12-30 01:42:00,4.1233,4.12525,4.11912,4.11912,3000000.0
2008-12-30 01:43:00,4.12234,4.12303,4.11398,4.11398,4880000.0
2008-12-30 01:45:00,4.12596,4.12596,4.11344,4.11701,6000000.0
2008-12-30 01:46:00,4.12374,4.12374,4.12005,4.12005,1500000.0
2008-12-30 01:48:00,4.12016,4.12428,4.11823,4.12403,7520000.0
2008-12-30 01:49:00,4.11879,4.12656,4.11666,4.12526,6750000.0
2008-12-30 01:50:00,4.11708,4.12597,4.11708,4.12002,10880000.0
2008-12-30 01:51:00,4.11876,4.12463,4.11577,4.12419,10880000.0
2008-12-30 01:52:00,4.12329,4.1256,4.11974,4.12339,7130000.0
2008-12-30 01:53:00,4.11903,4.12288,4.11379,4.11923,7520000.0
2008-12-30 01:54:00,4.11858,4.12332,4.11253,4.12295,7880000.0
2008-12-30 01:55:00,4.12324,4.12375,4.11783,4.12365,6000000.0
2008-12-30 01:56:00,4.1144,4.12399,4.1144,4.11963,4510000.0
2008-12-30 01:57:00,4.11894,4.12347,4.11814,4.12347,5630000.0
2008-12-30 01:58:00,4.12069,4.12115,4.11248,4.11888,4880000.0
2008-12-30 02:01:00,4.12076,4.1253,4.11447,4.11982,6000000.0
2008-12-30 02:02:00,4.11441,4.12412,4.11441,4.12371,7880000.0
2008-12-30 02:03:00,4.12207,4.12379,4.11892,4.11908,5250000.0
2008-12-30 02:04:00,4.12208,4.12339,4.11766,4.12195,6000000.0
2008-12-30 02:05:00,4.12243,4.12355,4.11795,4.11795,5630000.0
2008-12-30 02:06:00,4.11537,4.12383,4.11504,4.11504,7130000.0
2008-12-30 02:07:00,4.11916,4.12429,4.11916,4.12232,4500000.0
2008-12-30 02:08:00,4.1147,4.12404,4.1147,4.11945,4130000.0
2008-12-30 02:09:00,4.12355,4.12447,4.11836,4.12361,7130000.0
2008-12-30 02:10:00,4.11331,4.12351,4.11195,4.12215,4500000.0
2008-12-30 02:11:00,4.12233,4.12345,4.11148,4.1189,7500000.0
2008-12-30 02:12:00,4.11913,4.12299,4.11419,4.12184,3750000.0
2008-12-30 02:13:00,4.11921,4.12455,4.11334,4.11952,7500000.0
2008-12-30 02:14:00,4.12338,4.12343,4.11337,4.1169,10510000.0
2008-12-30 02:15:00,4.12384,4.12535,4.11989,4.12318,7880000.0
2008-12-30 02:16:00,4.12306,4.12401,4.11878,4.12335,5630000.0
2008-12-30 02:17:00,4.11768,4.12211,4.1175,4.12211,3000000.0
2008-12-30 02:18:00,4.12331,4.12416,4.11417,4.11849,4500000.0
2008-12-30 02:19:00,4.12019,4.12505,4.11315,4.12352,7500000.0
2008-12-30 02:20:00,4.12342,4.12342,4.11482,4.11482,3000000.0
2008-12-30 02:21:00,4.12323,4.12545,4.12024,4.12024,6000000.0
2008-12-30 02:22:00,4.12256,4.12505,4.12007,4.12007,4130000.0
2008-12-30 02:23:00,4.11458,4.1225,4.11458,4.12056,3750000.0
2008-12-30 02:24:00,4.12228,4.12362,4.11826,4.12297,3750000.0
2008-12-30 02:25:00,4.123,4.12403,4.11435,4.11435,4500000.0
2008-12-30 02:26:00,4.12373,4.12373,4.11236,4.12024,5250000.0
2008-12-30 02:27:00,4.12415,4.12581,4.1159,4.11919,11250000.0
2008-12-30 02:28:00,4.12134,4.12134,4.11194,4.12117,6000000.0
2008-12-30 02:29:00,4.11998,4.12571,4.11636,4.12479,10880000.0
2008-12-30 02:30:00,4.12256,4.12555,4.11786,4.1237,6750000.0
2008-12-30 02:31:00,4.1207,4.12378,4.11553,4.12252,7130000.0
2008-12-30 02:32:00,4.11431,4.12374,4.11431,4.12374,6750000.0
2008-12-30 02:33:00,4.1221,4.12254,4.11628,4.11628,6000000.0
2008-12-30 02:34:00,4.12104,4.12834,4.11685,4.1255,8250000.0
2008-12-30 02:35:00,4.12453,4.12512,4.11492,4.12363,7500000.0
2008-12-30 02:36:00,4.1222,4.12262,4.11311,4.12262,5250000.0
2008-12-30 02:37:00,4.12343,4.12353,4.11253,4.12248,6000000.0
2008-12-30 02:38:00,4.1237,4.12626,4.11986,4.11986,6750000.0
2008-12-30 02:39:00,4.12039,4.12333,4.11892,4.1215,4500000.0
2008-12-30 02:40:00,4.118,4.12468,4.118,4.12299,4130000.0
2008-12-30 02:41:00,4.12365,4.12365,4.11805,4.11805,4510000.0
2008-12-30 02:42:00,4.11776,4.12615,4.11538,4.12379,5630000.0
2008-12-30 02:43:00,4.12143,4.12337,4.11362,4.12337,7500000.0
2008-12-30 02:44:00,4.11673,4.12198,4.11222,4.11618,8260000.0
2008-12-30 02:45:00,4.12188,4.1242,4.11685,4.11685,3750000.0
2008-12-30 02:46:00,4.1221,4.12359,4.1181,4.12269,6010000.0
2008-12-30 02:47:00,4.12218,4.12399,4.11437,4.11437,5250000.0
2008-12-30 02:48:00,4.12309,4.12724,4.11862,4.11862,7130000.0
2008-12-30 02:49:00,4.12239,4.12448,4.11779,4.11779,6010000.0
2008-12-30 02:50:00,4.11797,4.12389,4.11571,4.12145,7500000.0
2008-12-30 02:51:00,4.11789,4.12274,4.11356,4.11356,3760000.0
2008-12-30 02:52:00,4.11841,4.12483,4.11526,4.12383,7500000.0
2008-12-30 02:53:00,4.12542,4.12912,4.12284,4.12912,7130000.0
2008-12-30 02:54:00,4.11967,4.1298,4.11931,4.12308,8250000.0
2008-12-30 02:55:00,4.12669,4.12967,4.12352,4.12861,5250000.0
2008-12-30 02:56:00,4.1262,4.12938,4.12212,4.12938,3390000.0
2008-12-30 02:57:00,4.12844,4.12844,4.12174,4.12567,4500000.0
2008-12-30 02:58:00,4.12458,4.13196,4.1204,4.12762,6010000.0
2008-12-30 02:59:00,4.1263,4.12846,4.11534,4.12846,12380000.0
2008-12-30 03:00:00,4.12537,4.12858,4.12466,4.12858,4500000.0
2008-12-30 03:01:00,4.12292,4.12776,4.12068,4.12653,3750000.0
2008-12-30 03:02:00,4.12754,4.12841,4.11859,4.12841,7510000.0
2008-12-30 03:03:00,4.12757,4.12849,4.12198,4.12313,6000000.0
2008-12-30 03:04:00,4.12851,4.12851,4.12799,4.12799,1500000.0
2008-12-30 03:07:00,4.12807,4.12807,4.12151,4.12793,6750000.0
2008-12-30 03:08:00,4.12843,4.12843,4.12214,4.12214,4500000.0
2008-12-30 03:09:00,4.12701,4.12795,4.12508,4.12508,4880000.0
2008-12-30 03:10:00,4.12573,4.12814,4.1203,4.12073,7500000.0
2008-12-30 03:11:00,4.12362,4.12362,4.11322,4.12338,6750000.0
2008-12-30 03:12:00,4.12354,4.12461,4.11483,4.11875,6000000.0
2008-12-30 03:13:00,4.1223,4.12262,4.11327,4.11808,7880000.0
2008-12-30 03:14:00,4.1187,4.12497,4.11836,4.12306,5260000.0
2008-12-30 03:15:00,4.12102,4.12902,4.11635,4.12028,29630000.0
2008-12-30 03:16:00,4.12064,4.12452,4.11454,4.12315,10130000.0
2008-12-30 03:17:00,4.1189,4.12441,4.1189,4.12414,7500000.0
2008-12-30 03:18:00,4.12337,4.12373,4.1142,4.11693,14260000.0
2008-12-30 03:19:00,4.12234,4.12571,4.11575,4.12431,6010000.0
2008-12-30 03:20:00,4.12284,4.12379,4.11863,4.11863,3760000.0
2008-12-30 03:21:00,4.11575,4.12911,4.11575,4.12362,12750000.0
2008-12-30 03:22:00,4.12332,4.12522,4.11566,4.12433,9380000.0
2008-12-30 03:23:00,4.12404,4.12404,4.1172,4.12318,3750000.0
2008-12-30 03:24:00,4.12437,4.12437,4.11546,4.12215,6000000.0
2008-12-30 03:25:00,4.12036,4.12278,4.11908,4.12145,3750000.0
2008-12-30 03:26:00,4.12311,4.12384,4.116,4.12265,6010000.0
2008-12-30 03:27:00,4.12248,4.12362,4.1185,4.12347,6000000.0
2008-12-30 03:28:00,4.12573,4.12853,4.1173,4.11854,8640000.0
2008-12-30 03:29:00,4.11874,4.12245,4.11237,4.12141,6000000.0
2008-12-30 03:30:00,4.12286,4.12589,4.12122,4.12397,7500000.0
2008-12-30 03:31:00,4.12294,4.12391,4.11765,4.11769,6380000.0
2008-12-30 03:32:00,4.12397,4.12397,4.11852,4.12329,4130000.0
2008-12-30 03:33:00,4.11782,4.12341,4.11296,4.12341,6750000.0
2008-12-30 03:34:00,4.11914,4.12545,4.11846,4.12448,5250000.0
2008-12-30 03:35:00,4.119,4.12578,4.119,4.12016,5630000.0
2008-12-30 03:36:00,4.12341,4.12397,4.11432,4.11715,11250000.0
2008-12-30 03:37:00,4.11836,4.12408,4.11432,4.12408,5250000.0
2008-12-30 03:38:00,4.12585,4.12876,4.11644,4.11644,4130000.0
2008-12-30 03:39:00,4.1228,4.1228,4.11199,4.11613,7880000.0
2008-12-30 03:40:00,4.1239,4.12437,4.11927,4.11927,5630000.0
2008-12-30 03:42:00,4.11854,4.11854,4.11854,4.11854,750000.0
2008-12-30 03:43:00,4.12394,4.12421,4.11564,4.11748,6000000.0
2008-12-30 03:44:00,4.11677,4.11996,4.11393,4.11996,4500000.0
2008-12-30 03:45:00,4.12599,4.12599,4.11361,4.1211,5250000.0
2008-12-30 03:46:00,4.11608,4.12324,4.11608,4.11799,2250000.0
2008-12-30 03:47:00,4.11685,4.11685,4.11685,4.11685,750000.0
2008-12-30 03:48:00,4.12434,4.12589,4.11689,4.11823,9750000.0
2008-12-30 03:49:00,4.11447,4.12357,4.11447,4.11934,4500000.0
2008-12-30 03:51:00,4.11438,4.12679,4.11438,4.12008,4880000.0
2008-12-30 03:52:00,4.12308,4.12399,4.12103,4.12103,3000000.0
2008-12-30 03:53:00,4.11713,4.12463,4.11656,4.12353,7130000.0
2008-12-30 03:54:00,4.12009,4.12587,4.11696,4.12066,5250000.0
2008-12-30 03:55:00,4.12064,4.12332,4.11313,4.12285,4880000.0
2008-12-30 03:56:00,4.11903,4.12383,4.11778,4.12383,3000000.0
2008-12-30 03:57:00,4.12119,4.1242,4.11824,4.1242,4500000.0
2008-12-30 03:58:00,4.12254,4.12442,4.11805,4.11859,5250000.0
2008-12-30 03:59:00,4.12365,4.12365,4.11489,4.11742,6760000.0
2008-12-30 04:00:00,4.11984,4.12324,4.11596,4.12324,3380000.0
2008-12-30 04:01:00,4.12131,4.12393,4.11923,4.1222,7140000.0
2008-12-30 04:02:00,4.12477,4.12477,4.1127,4.1163,6380000.0
2008-12-30 04:03:00,4.12208,4.12297,4.11432,4.12277,5630000.0
2008-12-30 04:04:00,4.12364,4.12364,4.11538,4.11761,4130000.0
2008-12-30 04:05:00,4.12357,4.12877,4.11569,4.1259,6380000.0
2008-12-30 04:06:00,4.11746,4.12286,4.11693,4.12286,3760000.0
2008-12-30 04:07:00,4.12267,4.12364,4.11798,4.12364,3380000.0
2008-12-30 04:08:00,4.1234,4.1234,4.11731,4.12119,2250000.0
2008-12-30 04:09:00,4.12203,4.12439,4.11469,4.12392,8250000.0
2008-12-30 04:10:00,4.11868,4.12295,4.11868,4.11979,3000000.0
2008-12-30 04:11:00,4.12475,4.12475,4.11567,4.12313,9750000.0
2008-12-30 04:12:00,4.12154,4.12678,4.11433,4.12408,4880000.0
2008-12-30 04:13:00,4.12365,4.12434,4.1148,4.11738,9750000.0
2008-12-30 04:14:00,4.12381,4.12381,4.11499,4.11867,5630000.0
2008-12-30 04:15:00,4.12417,4.12561,4.12398,4.12412,3750000.0
2008-12-30 04:16:00,4.12304,4.12304,4.11662,4.12161,4890000.0
2008-12-30 04:17:00,4.12067,4.12352,4.11257,4.11616,5260000.0
2008-12-30 04:18:00,4.12224,4.12352,4.12224,4.12352,1500000.0
2008-12-30 04:19:00,4.11896,4.12482,4.11443,4.12195,10880000.0
2008-12-30 04:20:00,4.12363,4.12363,4.11884,4.12255,3000000.0
2008-12-30 04:23:00,4.11701,4.12495,4.11701,4.12087,4500000.0
2008-12-30 04:24:00,4.11389,4.12351,4.11389,4.12015,6750000.0
2008-12-30 04:25:00,4.11161,4.12182,4.11161,4.11998,6000000.0
2008-12-30 04:26:00,4.11405,4.11683,4.10865,4.11354,6750000.0
2008-12-30 04:27:00,4.11741,4.12011,4.11363,4.11363,4130000.0
2008-12-30 04:28:00,4.11852,4.11852,4.10962,4.11527,3750000.0
2008-12-30 04:29:00,4.11887,4.11887,4.10977,4.1124,8260000.0
2008-12-30 04:30:00,4.12046,4.12046,4.11354,4.11935,6750000.0
2008-12-30 04:31:00,4.12387,4.12387,4.11005,4.11967,5630000.0
2008-12-30 04:32:00,4.11809,4.11809,4.11206,4.11396,4500000.0
2008-12-30 04:33:00,4.11744,4.1186,4.10782,4.11105,10130000.0
2008-12-30 04:34:00,4.11614,4.11878,4.11274,4.11274,3750000.0
2008-12-30 04:35:00,4.11508,4.11801,4.11508,4.11623,3750000.0
2008-12-30 04:36:00,4.11225,4.11796,4.10845,4.11768,6750000.0
2008-12-30 04:37:00,4.11257,4.11775,4.11257,4.11669,5630000.0
2008-12-30 04:38:00,4.11479,4.11888,4.11246,4.11888,5250000.0
2008-12-30 04:40:00,4.11574,4.11886,4.10962,4.11342,9750000.0
2008-12-30 04:41:00,4.11595,4.11769,4.10761,4.11769,14630000.0
2008-12-30 04:42:00,4.11155,4.11976,4.11155,4.11395,6000000.0
2008-12-30 04:43:00,4.11731,4.11817,4.10907,4.11817,4130000.0
2008-12-30 04:44:00,4.1177,4.1177,4.10764,4.11103,9750000.0
2008-12-30 04:45:00,4.12051,4.12051,4.11265,4.11636,3750000.0
2008-12-30 04:46:00,4.10785,4.12018,4.10785,4.11536,6000000.0
2008-12-30 04:47:00,4.1141,4.119,4.11244,4.11626,4880000.0
2008-12-30 04:48:00,4.1172,4.1172,4.11714,4.11714,2250000.0
2008-12-30 04:49:00,4.11406,4.11868,4.11311,4.11424,3750000.0
2008-12-30 04:51:00,4.11724,4.11724,4.11333,4.11392,6000000.0
2008-12-30 04:52:00,4.1135,4.11642,4.10835,4.11642,5250000.0
2008-12-30 04:53:00,4.10499,4.11585,4.10499,4.11393,3750000.0
2008-12-30 04:54:00,4.10809,4.1177,4.10593,4.10838,3000000.0
2008-12-30 04:55:00,4.11387,4.11387,4.11387,4.11387,750000.0
2008-12-30 04:56:00,4.11619,4.11694,4.10585,4.1109,10500000.0
2008-12-30 04:57:00,4.11419,4.1175,4.10854,4.11407,7130000.0
2008-12-30 04:58:00,4.1168,4.1168,4.11121,4.1127,3750000.0
2008-12-30 04:59:00,4.11849,4.11934,4.11064,4.11269,8250000.0
2008-12-30 05:00:00,4.11504,4.11504,4.11395,4.11395,1500000.0
2008-12-30 05:02:00,4.11511,4.11771,4.11065,4.11065,7880000.0
2008-12-30 05:03:00,4.11722,4.11736,4.11097,4.11553,6400000.0
2008-12-30 05:04:00,4.11697,4.11697,4.10481,4.11052,10910000.0
2008-12-30 05:06:00,4.11624,4.11823,4.11624,4.11634,4500000.0
2008-12-30 05:07:00,4.11619,4.11826,4.10856,4.10856,3380000.0
2008-12-30 05:08:00,4.11644,4.11644,4.10495,4.11606,10880000.0
2008-12-30 05:09:00,4.11046,4.11614,4.11046,4.11614,4130000.0
2008-12-30 05:10:00,4.11317,4.11652,4.10865,4.11615,4500000.0
2008-12-30 05:11:00,4.11415,4.12084,4.11415,4.11918,5250000.0
2008-12-30 05:15:00,4.11979,4.11979,4.10701,4.11043,6000000.0
2008-12-30 05:16:00,4.11096,4.11364,4.10819,4.11212,3000000.0
2008-12-30 05:20:00,4.1173,4.1173,4.10607,4.1105,6000000.0
2008-12-30 05:21:00,4.11254,4.11254,4.11254,4.11254,750000.0
2008-12-30 05:22:00,4.11243,4.11792,4.11243,4.11792,1500000.0
2008-12-30 05:30:00,4.12162,4.12162,4.11222,4.11515,6000000.0
2008-12-30 05:32:00,4.11906,4.11906,4.10768,4.11219,6000000.0
2008-12-30 05:34:00,4.11718,4.11718,4.10561,4.10991,6000000.0
2008-12-30 05:43:00,4.11327,4.1154,4.10814,4.11389,4510000.0
2008-12-30 05:44:00,4.11832,4.11839,4.10868,4.11185,7500000.0
2008-12-30 05:45:00,4.11879,4.11894,4.11422,4.11422,3000000.0
2008-12-30 05:46:00,4.1164,4.11697,4.107,4.11697,6750000.0
2008-12-30 05:47:00,4.11298,4.11812,4.11205,4.11415,4500000.0
2008-12-30 05:48:00,4.1168,4.1168,4.11107,4.11107,1500000.0
2008-12-30 05:49:00,4.11836,4.11869,4.11296,4.11427,6000000.0
2008-12-30 05:50:00,4.11787,4.11787,4.11269,4.1171,5260000.0
2008-12-30 05:51:00,4.11283,4.11722,4.11283,4.11686,6750000.0
2008-12-30 05:52:00,4.1143,4.11988,4.11319,4.11699,6000000.0
2008-12-30 05:53:00,4.11878,4.12067,4.10949,4.12067,6010000.0
2008-12-30 05:54:00,4.11298,4.11886,4.11298,4.11749,4500000.0
2008-12-30 05:55:00,4.11526,4.11844,4.1131,4.11808,3750000.0
2008-12-30 05:56:00,4.11236,4.11785,4.11125,4.11741,5250000.0
2008-12-30 05:58:00,4.11481,4.11868,4.10993,4.11734,7130000.0
2008-12-30 05:59:00,4.11356,4.11715,4.10649,4.10649,12770000.0
2008-12-30 06:00:00,4.11612,4.12027,4.1138,4.11777,9380000.0
2008-12-30 06:01:00,4.11352,4.11722,4.1106,4.11629,5630000.0
2008-12-30 06:02:00,4.11317,4.11509,4.11054,4.11189,6750000.0
2008-12-30 06:03:00,4.11242,4.11826,4.10787,4.1126,6000000.0
2008-12-30 06:04:00,4.11937,4.12203,4.11094,4.11894,5630000.0
2008-12-30 06:05:00,4.11772,4.11772,4.11272,4.11645,4130000.0
2008-12-30 06:06:00,4.11811,4.12108,4.11026,4.11283,4880000.0
2008-12-30 06:07:00,4.11922,4.12118,4.11103,4.11774,11640000.0
2008-12-30 06:08:00,4.11641,4.11785,4.10823,4.11723,7500000.0
2008-12-30 06:09:00,4.11947,4.11947,4.11179,4.11792,5250000.0
2008-12-30 06:10:00,4.11086,4.11622,4.11086,4.11622,2250000.0
2008-12-30 06:11:00,4.11759,4.11759,4.1069,4.11641,9010000.0
2008-12-30 06:12:00,4.11381,4.11787,4.11106,4.11426,6000000.0
2008-12-30 06:13:00,4.11206,4.11733,4.11186,4.11732,3750000.0
2008-12-30 06:14:00,4.1169,4.1169,4.10484,4.11013,7500000.0
2008-12-30 06:15:00,4.11408,4.11803,4.1116,4.11803,6000000.0
2008-12-30 06:16:00,4.11703,4.11931,4.11253,4.11253,4880000.0
2008-12-30 06:17:00,4.11741,4.11741,4.10873,4.11679,6380000.0
2008-12-30 06:18:00,4.1134,4.11957,4.1134,4.11446,5630000.0
2008-12-30 06:19:00,4.11692,4.11738,4.11135,4.11738,3750000.0
2008-12-30 06:20:00,4.11757,4.11757,4.11156,4.11745,2250000.0
2008-12-30 06:21:00,4.11582,4.11697,4.1118,4.11642,8630000.0
2008-12-30 06:24:00,4.10912,4.1163,4.10464,4.1163,6000000.0
2008-12-30 06:25:00,4.11504,4.11854,4.11169,4.11233,11250000.0
2008-12-30 06:26:00,4.11136,4.11806,4.10635,4.11161,12380000.0
2008-12-30 06:27:00,4.11706,4.11757,4.11102,4.11757,7500000.0
2008-12-30 06:29:00,4.11879,4.11948,4.11065,4.11248,8640000.0
2008-12-30 06:30:00,4.11974,4.11974,4.11282,4.11687,4500000.0
2008-12-30 06:31:00,4.1139,4.11734,4.11322,4.1163,3750000.0
2008-12-30 06:34:00,4.11789,4.11789,4.10895,4.11154,6000000.0
2008-12-30 06:36:00,4.11773,4.11773,4.11213,4.11618,5250000.0
2008-12-30 06:37:00,4.11764,4.11866,4.10906,4.11435,7880000.0
2008-12-30 06:38:00,4.11651,4.11686,4.11226,4.11617,4500000.0
2008-12-30 06:39:00,4.11842,4.11868,4.10861,4.11163,10500000.0
2008-12-30 06:40:00,4.11308,4.11755,4.10827,4.1129,4130000.0
2008-12-30 06:45:00,4.11686,4.12164,4.11179,4.11248,7130000.0
2008-12-30 06:46:00,4.10852,4.11619,4.10683,4.10683,7500000.0
2008-12-30 06:51:00,4.11408,4.11859,4.11106,4.1179,7510000.0
2008-12-30 06:52:00,4.1188,4.11957,4.1105,4.11228,7510000.0
2008-12-30 06:53:00,4.11896,4.12051,4.11081,4.11833,11250000.0
2008-12-30 06:54:00,4.1123,4.11921,4.10959,4.11484,5630000.0
2008-12-30 06:55:00,4.10855,4.11926,4.10855,4.11841,7130000.0
2008-12-30 06:56:00,4.1161,4.11734,4.1113,4.11711,4510000.0
2008-12-30 06:57:00,4.1078,4.11734,4.1078,4.11734,3750000.0
2008-12-30 06:58:00,4.10734,4.11685,4.10734,4.11685,2250000.0
2008-12-30 06:59:00,4.11729,4.11856,4.10745,4.11127,6750000.0
2008-12-30 07:00:00,4.11638,4.11766,4.11161,4.11766,3000000.0
2008-12-30 07:01:00,4.10883,4.1176,4.10883,4.1113,6000000.0
2008-12-30 07:02:00,4.11752,4.11752,4.11121,4.11121,1500000.0
2008-12-30 07:03:00,4.11391,4.11773,4.11391,4.11773,1130000.0
2008-12-30 07:04:00,4.11649,4.11792,4.11291,4.11792,2260000.0
2008-12-30 07:06:00,4.11874,4.11986,4.1109,4.11248,6000000.0
2008-12-30 07:08:00,4.11807,4.11807,4.1134,4.1134,3000000.0
2008-12-30 07:09:00,4.11264,4.11857,4.11264,4.11461,3000000.0
2008-12-30 07:10:00,4.10846,4.11636,4.10846,4.11636,3750000.0
2008-12-30 07:11:00,4.11697,4.11896,4.1096,4.11283,7500000.0
2008-12-30 07:12:00,4.1149,4.11724,4.11308,4.11682,3750000.0
2008-12-30 07:13:00,4.11197,4.11719,4.11197,4.11685,3750000.0
2008-12-30 07:14:00,4.11243,4.11283,4.11243,4.11283,1500000.0
2008-12-30 07:15:00,4.11448,4.12215,4.1121,4.11459,25500000.0
2008-12-30 07:16:00,4.1201,4.12029,4.10976,4.10976,6000000.0
2008-12-30 07:18:00,4.1137,4.11685,4.11205,4.11205,4500000.0
2008-12-30 07:19:00,4.11424,4.11883,4.10914,4.11179,8250000.0
2008-12-30 07:20:00,4.11668,4.11668,4.11174,4.11332,5250000.0
2008-12-30 07:21:00,4.11633,4.11744,4.10789,4.11737,6750000.0
2008-12-30 07:22:00,4.11424,4.11745,4.11424,4.1164,3750000.0
2008-12-30 07:23:00,4.11824,4.11824,4.10669,4.1177,4500000.0
2008-12-30 07:24:00,4.11778,4.11778,4.11672,4.11748,1880000.0
2008-12-30 07:25:00,4.1101,4.11709,4.1101,4.11604,4130000.0
2008-12-30 07:26:00,4.11713,4.1178,4.10897,4.1178,4130000.0
2008-12-30 07:27:00,4.10869,4.11781,4.10869,4.11061,6000000.0
2008-12-30 07:28:00,4.11549,4.11618,4.10566,4.1118,4510000.0
2008-12-30 07:29:00,4.11332,4.11772,4.10832,4.11125,9750000.0
2008-12-30 07:30:00,4.11914,4.11914,4.11029,4.11384,3750000.0
2008-12-30 07:31:00,4.11792,4.11792,4.10852,4.11145,9000000.0
2008-12-30 07:32:00,4.11271,4.11654,4.11271,4.11374,3750000.0
2008-12-30 07:34:00,4.11739,4.11884,4.11035,4.11813,5630000.0
2008-12-30 07:35:00,4.11412,4.11809,4.1089,4.11083,4880000.0
2008-12-30 07:36:00,4.11254,4.11633,4.10822,4.11633,2250000.0
2008-12-30 07:37:00,4.11786,4.11811,4.11313,4.11313,3750000.0
2008-12-30 07:38:00,4.11673,4.11866,4.10942,4.1118,9760000.0
2008-12-30 07:39:00,4.11263,4.11615,4.1121,4.11271,4500000.0
2008-12-30 07:41:00,4.11363,4.11706,4.10824,4.11649,4500000.0
2008-12-30 07:42:00,4.11708,4.11729,4.10853,4.11461,5250000.0
2008-12-30 07:43:00,4.11639,4.11788,4.11424,4.11788,5250000.0
2008-12-30 07:44:00,4.11009,4.11895,4.11009,4.1169,3380000.0
2008-12-30 07:45:00,4.11947,4.11947,4.10791,4.11195,12000000.0
2008-12-30 07:46:00,4.11331,4.11826,4.10766,4.1148,4500000.0
2008-12-30 07:47:00,4.11662,4.11696,4.10665,4.11696,7500000.0
2008-12-30 07:48:00,4.11727,4.11816,4.10854,4.1142,6000000.0
2008-12-30 07:49:00,4.11035,4.11934,4.11035,4.11919,3000000.0
2008-12-30 07:50:00,4.11123,4.11746,4.11075,4.11707,6000000.0
2008-12-30 07:51:00,4.11595,4.11603,4.11595,4.11603,1500000.0
2008-12-30 07:52:00,4.11753,4.11798,4.10864,4.11621,5250000.0
2008-12-30 07:53:00,4.11634,4.11668,4.10618,4.11034,10500000.0
2008-12-30 07:54:00,4.11847,4.11872,4.11324,4.11804,3380000.0
2008-12-30 07:55:00,4.10879,4.12203,4.10879,4.11752,5250000.0
2008-12-30 07:58:00,4.11782,4.11859,4.11242,4.11758,4500000.0
2008-12-30 07:59:00,4.11617,4.11768,4.11227,4.11615,4130000.0
2008-12-30 08:00:00,4.11968,4.11968,4.10623,4.11066,7880000.0
2008-12-30 08:01:00,4.11677,4.1182,4.11392,4.11716,5260000.0
2008-12-30 08:02:00,4.11442,4.11911,4.1089,4.1089,6750000.0
2008-12-30 08:03:00,4.11763,4.11782,4.1113,4.1113,7500000.0
2008-12-30 08:04:00,4.11827,4.11827,4.11208,4.11314,3000000.0
2008-12-30 08:05:00,4.11895,4.11981,4.10859,4.1117,10130000.0
2008-12-30 08:06:00,4.11265,4.11713,4.11265,4.11713,4130000.0
2008-12-30 08:07:00,4.1174,4.11799,4.10808,4.11593,4500000.0
2008-12-30 08:10:00,4.11782,4.11782,4.10832,4.10832,8250000.0
2008-12-30 08:11:00,4.11064,4.11625,4.11064,4.11625,1500000.0
2008-12-30 08:12:00,4.11813,4.11896,4.11364,4.11654,6750000.0
2008-12-30 08:13:00,4.11396,4.12062,4.11095,4.1123,9750000.0
2008-12-30 08:14:00,4.11311,4.11621,4.10983,4.11621,4500000.0
2008-12-30 08:15:00,4.10656,4.11891,4.10656,4.11325,6000000.0
2008-12-30 08:16:00,4.10837,4.11875,4.10837,4.11326,6380000.0
2008-12-30 08:17:00,4.11751,4.11795,4.11172,4.11172,6000000.0
2008-12-30 08:18:00,4.11676,4.11776,4.10934,4.11776,10880000.0
2008-12-30 08:19:00,4.11823,4.11993,4.10937,4.11653,8640000.0
2008-12-30 08:20:00,4.1135,4.12018,4.10974,4.11604,9380000.0
2008-12-30 08:21:00,4.11783,4.11948,4.10874,4.10874,6750000.0
2008-12-30 08:22:00,4.11514,4.11514,4.10411,4.11232,10500000.0
2008-12-30 08:23:00,4.11469,4.11721,4.10765,4.10765,6000000.0
2008-12-30 08:24:00,4.117,4.11722,4.10805,4.10834,10500000.0
2008-12-30 08:25:00,4.10836,4.11801,4.10836,4.1156,6000000.0
2008-12-30 08:26:00,4.10828,4.11936,4.10828,4.1178,6750000.0
2008-12-30 08:27:00,4.11294,4.11779,4.11189,4.11779,6000000.0
2008-12-30 08:28:00,4.11835,4.11878,4.1078,4.1078,4880000.0
2008-12-30 08:29:00,4.11874,4.12052,4.11104,4.11398,10130000.0
2008-12-30 08:30:00,4.11663,4.12161,4.11361,4.11535,6380000.0
2008-12-30 08:31:00,4.11941,4.11941,4.11337,4.11625,6000000.0
2008-12-30 08:32:00,4.11274,4.11807,4.10987,4.10987,5250000.0
2008-12-30 08:33:00,4.11763,4.11802,4.10692,4.11715,10130000.0
2008-12-30 08:34:00,4.11436,4.11792,4.10838,4.11691,9750000.0
2008-12-30 08:35:00,4.11889,4.12353,4.11151,4.12138,11250000.0
2008-12-30 08:36:00,4.11656,4.11689,4.10711,4.11689,5630000.0
2008-12-30 08:37:00,4.11804,4.11951,4.1131,4.11951,7500000.0
2008-12-30 08:38:00,4.11276,4.11824,4.10811,4.1169,5250000.0
2008-12-30 08:39:00,4.11583,4.11849,4.10706,4.11226,7130000.0
2008-12-30 08:40:00,4.11805,4.1195,4.10912,4.1123,8630000.0
2008-12-30 08:41:00,4.11291,4.11765,4.11224,4.11288,6000000.0
2008-12-30 08:42:00,4.11537,4.1182,4.11212,4.11212,6750000.0
2008-12-30 08:43:00,4.11261,4.11648,4.10685,4.11534,6750000.0
2008-12-30 08:44:00,4.11779,4.12266,4.1116,4.11992,8250000.0
2008-12-30 08:45:00,4.12058,4.12058,4.1073,4.11742,8250000.0
2008-12-30 08:46:00,4.11497,4.11918,4.11261,4.11261,6380000.0
2008-12-30 08:47:00,4.11871,4.11871,4.10953,4.11755,6000000.0
2008-12-30 08:48:00,4.1134,4.11663,4.10601,4.1116,13510000.0
2008-12-30 08:49:00,4.11848,4.11848,4.1096,4.11727,7880000.0
2008-12-30 08:50:00,4.11354,4.12117,4.11017,4.11308,13510000.0
2008-12-30 08:51:00,4.11591,4.11591,4.10477,4.10699,9750000.0
2008-12-30 08:52:00,4.11386,4.11752,4.10861,4.11486,6000000.0
2008-12-30 08:53:00,4.10864,4.11825,4.10864,4.11773,5250000.0
2008-12-30 08:54:00,4.11697,4.11768,4.11626,4.11722,3000000.0
2008-12-30 08:55:00,4.11785,4.12053,4.10874,4.10874,8250000.0
2008-12-30 08:56:00,4.11838,4.12342,4.11089,4.1228,9750000.0
2008-12-30 08:57:00,4.11462,4.1234,4.11462,4.12189,9000000.0
2008-12-30 08:58:00,4.11738,4.12277,4.11562,4.1192,9750000.0
2008-12-30 08:59:00,4.12366,4.12366,4.11694,4.12261,7130000.0
2008-12-30 09:00:00,4.12328,4.12452,4.11236,4.12277,12390000.0
2008-12-30 09:01:00,4.12286,4.12574,4.11759,4.12392,9380000.0
2008-12-30 09:02:00,4.12387,4.1241,4.11406,4.12006,9750000.0
2008-12-30 09:04:00,4.12399,4.12421,4.11747,4.12276,6760000.0
2008-12-30 09:05:00,4.12283,4.12401,4.11768,4.12248,4510000.0
2008-12-30 09:06:00,4.12232,4.12528,4.11766,4.11766,6750000.0
2008-12-30 09:07:00,4.122,4.12372,4.1185,4.11991,7880000.0
2008-12-30 09:08:00,4.12265,4.12507,4.118,4.12121,6000000.0
2008-12-30 09:09:00,4.11908,4.12157,4.11497,4.11559,6000000.0
2008-12-30 09:10:00,4.122,4.12253,4.11301,4.12076,7880000.0
2008-12-30 09:11:00,4.11294,4.12202,4.11294,4.11686,5630000.0
2008-12-30 09:12:00,4.12212,4.12246,4.11667,4.11841,6760000.0
2008-12-30 09:13:00,4.11512,4.12387,4.11512,4.11827,6760000.0
2008-12-30 09:14:00,4.11708,4.12118,4.11633,4.12118,4510000.0
2008-12-30 09:15:00,4.12425,4.12425,4.11169,4.12217,8260000.0
2008-12-30 09:16:00,4.12165,4.12165,4.11421,4.11524,4510000.0
2008-12-30 09:17:00,4.11927,4.12004,4.11512,4.11935,7500000.0
2008-12-30 09:18:00,4.12089,4.12241,4.11157,4.12019,5630000.0
2008-12-30 09:19:00,4.12006,4.12006,4.11422,4.11422,5250000.0
2008-12-30 09:20:00,4.11951,4.12087,4.11532,4.11532,7510000.0
2008-12-30 09:21:00,4.1151,4.11976,4.115,4.11507,6750000.0
2008-12-30 09:22:00,4.11441,4.12016,4.11087,4.12016,4880000.0
2008-12-30 09:23:00,4.11952,4.12212,4.11536,4.11576,5250000.0
2008-12-30 09:24:00,4.11005,4.12008,4.10723,4.11966,7880000.0
2008-12-30 09:25:00,4.11619,4.12059,4.11147,4.1136,6750000.0
2008-12-30 09:26:00,4.11461,4.12174,4.10928,4.11257,12760000.0
2008-12-30 09:27:00,4.1198,4.1198,4.11253,4.11283,7510000.0
2008-12-30 09:28:00,4.11628,4.12206,4.11628,4.12028,5260000.0
2008-12-30 09:29:00,4.11734,4.11971,4.11391,4.11582,4880000.0
2008-12-30 09:30:00,4.11746,4.12172,4.1096,4.10982,12760000.0
2008-12-30 09:31:00,4.11531,4.11648,4.11138,4.11574,5260000.0
2008-12-30 09:32:00,4.11239,4.11956,4.11232,4.11701,5640000.0
2008-12-30 09:33:00,4.11798,4.1191,4.11232,4.11366,6010000.0
2008-12-30 09:34:00,4.11887,4.11977,4.1136,4.11788,5250000.0
2008-12-30 09:35:00,4.11368,4.12027,4.10989,4.11503,8250000.0
2008-12-30 09:36:00,4.12024,4.12217,4.1165,4.1185,3750000.0
2008-12-30 09:37:00,4.12037,4.12172,4.11146,4.11284,6000000.0
2008-12-30 09:38:00,4.1201,4.1204,4.11422,4.11517,5630000.0
2008-12-30 09:39:00,4.12034,4.12277,4.11364,4.11484,7510000.0
2008-12-30 09:40:00,4.11582,4.12154,4.10773,4.11468,6750000.0
2008-12-30 09:41:00,4.11822,4.12326,4.11684,4.12176,6390000.0
2008-12-30 09:42:00,4.12435,4.12448,4.11446,4.12193,8250000.0
2008-12-30 09:43:00,4.12259,4.12342,4.11284,4.11284,7880000.0
2008-12-30 09:44:00,4.12167,4.12605,4.11807,4.12371,9000000.0
2008-12-30 09:45:00,4.12163,4.12264,4.11041,4.12264,11640000.0
2008-12-30 09:46:00,4.12202,4.12277,4.11589,4.12137,6000000.0
2008-12-30 09:47:00,4.11757,4.12558,4.11537,4.12323,7510000.0
2008-12-30 09:48:00,4.12077,4.12092,4.11525,4.11931,4510000.0
2008-12-30 09:49:00,4.1192,4.12212,4.11414,4.12212,7880000.0
2008-12-30 09:50:00,4.12199,4.12353,4.1167,4.1167,6380000.0
2008-12-30 09:51:00,4.11148,4.12236,4.11148,4.12169,7130000.0
2008-12-30 09:52:00,4.1212,4.1232,4.1158,4.11756,7130000.0
2008-12-30 09:53:00,4.12038,4.12705,4.12038,4.1257,7140000.0
2008-12-30 09:54:00,4.12348,4.12391,4.11562,4.11592,7500000.0
2008-12-30 09:55:00,4.12379,4.12537,4.1141,4.11603,7890000.0
2008-12-30 09:56:00,4.12477,4.12941,4.11744,4.12566,7500000.0
2008-12-30 09:57:00,4.12606,4.136,4.12272,4.12272,6760000.0
2008-12-30 09:58:00,4.13343,4.139,4.13343,4.13443,7880000.0
2008-12-30 09:59:00,4.13036,4.14076,4.12896,4.13748,7510000.0
2008-12-30 10:00:00,4.13602,4.14247,4.12745,4.13784,15380000.0
2008-12-30 10:01:00,4.13372,4.13735,4.12847,4.13602,8250000.0
2008-12-30 10:02:00,4.1293,4.14827,4.1293,4.14613,18780000.0
2008-12-30 10:03:00,4.1472,4.14776,4.13704,4.143,6000000.0
2008-12-30 10:04:00,4.14417,4.14829,4.14417,4.14822,5250000.0
2008-12-30 10:05:00,4.15147,4.16442,4.15147,4.16442,5250000.0
2008-12-30 10:06:00,4.16472,4.16511,4.14895,4.1594,6760000.0
2008-12-30 10:07:00,4.15801,4.15801,4.14641,4.14939,5250000.0
2008-12-30 10:08:00,4.1425,4.15271,4.1425,4.15096,8250000.0
2008-12-30 10:10:00,4.15079,4.15813,4.15079,4.158,6000000.0
2008-12-30 10:11:00,4.15912,4.16217,4.15024,4.16217,8250000.0
2008-12-30 10:12:00,4.15403,4.17021,4.15403,4.16915,4880000.0
2008-12-30 10:13:00,4.1585,4.16471,4.1585,4.16264,5250000.0
2008-12-30 10:14:00,4.15872,4.16315,4.15872,4.15917,6000000.0
2008-12-30 10:15:00,4.16316,4.1675,4.16064,4.16527,8250000.0
2008-12-30 10:16:00,4.16364,4.17293,4.15851,4.16508,6750000.0
2008-12-30 10:18:00,4.1642,4.1642,4.15265,4.15345,6010000.0
2008-12-30 10:19:00,4.1636,4.16398,4.16022,4.16318,6010000.0
2008-12-30 10:20:00,4.15708,4.16366,4.15454,4.15965,19160000.0
2008-12-30 10:21:00,4.16021,4.1655,4.15479,4.16016,6000000.0
2008-12-30 10:22:00,4.15919,4.16474,4.15838,4.15975,7140000.0
2008-12-30 10:23:00,4.16098,4.16861,4.15844,4.15959,7130000.0
2008-12-30 10:24:00,4.15651,4.16414,4.15257,4.1589,19150000.0
2008-12-30 10:25:00,4.16203,4.17035,4.16203,4.16404,7880000.0
2008-12-30 10:26:00,4.16723,4.16723,4.15767,4.16613,8250000.0
2008-12-30 10:27:00,4.16729,4.16933,4.16398,4.16695,6000000.0
2008-12-30 10:28:00,4.16733,4.16822,4.16166,4.16694,5250000.0
2008-12-30 10:29:00,4.1672,4.1672,4.15952,4.16448,7510000.0
2008-12-30 10:30:00,4.16365,4.16773,4.15407,4.15407,17270000.0
2008-12-30 10:31:00,4.16394,4.16647,4.15641,4.16609,4880000.0
2008-12-30 10:32:00,4.15452,4.16655,4.15452,4.16577,5630000.0
2008-12-30 10:33:00,4.16324,4.16991,4.16324,4.16872,7510000.0
2008-12-30 10:34:00,4.15996,4.1689,4.1547,4.16202,20260000.0
2008-12-30 10:35:00,4.16177,4.16597,4.15995,4.16463,6010000.0
2008-12-30 10:36:00,4.16197,4.16356,4.1547,4.15776,8250000.0
2008-12-30 10:37:00,4.15997,4.16046,4.14955,4.15763,7880000.0
2008-12-30 10:38:00,4.15014,4.16049,4.14736,4.15656,19520000.0
2008-12-30 10:39:00,4.16108,4.16108,4.15365,4.15744,6380000.0
2008-12-30 10:40:00,4.15536,4.15851,4.14821,4.15317,6760000.0
2008-12-30 10:41:00,4.15111,4.16068,4.15111,4.15692,5250000.0
2008-12-30 10:42:00,4.15556,4.15556,4.14324,4.14576,8260000.0
2008-12-30 10:44:00,4.15422,4.1589,4.15043,4.15868,7500000.0
2008-12-30 10:45:00,4.15526,4.15827,4.14973,4.14973,7500000.0
2008-12-30 10:46:00,4.14573,4.15339,4.14239,4.15299,8250000.0
2008-12-30 10:47:00,4.15258,4.15345,4.14794,4.14968,6000000.0
2008-12-30 10:48:00,4.15132,4.15132,4.13964,4.14478,5250000.0
2008-12-30 10:49:00,4.14781,4.14868,4.13945,4.14804,5250000.0
2008-12-30 10:50:00,4.14719,4.14835,4.13434,4.14746,7500000.0
2008-12-30 10:51:00,4.14384,4.14474,4.13986,4.13992,7130000.0
2008-12-30 10:53:00,4.1418,4.14524,4.13327,4.1387,4890000.0
2008-12-30 10:54:00,4.13794,4.13794,4.13244,4.13244,5250000.0
2008-12-30 10:55:00,4.13472,4.13472,4.12579,4.12629,7140000.0
2008-12-30 10:56:00,4.12865,4.13568,4.12653,4.13277,7130000.0
2008-12-30 10:57:00,4.13113,4.13182,4.12352,4.13052,5630000.0
2008-12-30 10:58:00,4.12716,4.13124,4.12101,4.13124,8250000.0
2008-12-30 11:00:00,4.13194,4.1342,4.12782,4.13268,10510000.0
2008-12-30 11:01:00,4.13245,4.13738,4.12664,4.13311,6380000.0
2008-12-30 11:02:00,4.13925,4.14182,4.13085,4.13786,5250000.0
2008-12-30 11:03:00,4.13932,4.14362,4.12878,4.13989,10510000.0
2008-12-30 11:04:00,4.14312,4.14666,4.13748,4.13751,6000000.0
2008-12-30 11:05:00,4.13344,4.13492,4.1226,4.1257,8630000.0
2008-12-30 11:06:00,4.13459,4.14041,4.1316,4.14041,4880000.0
2008-12-30 11:07:00,4.14033,4.14473,4.13509,4.13509,8630000.0
2008-12-30 11:08:00,4.13314,4.14359,4.13314,4.13714,6000000.0
2008-12-30 11:09:00,4.14207,4.14231,4.13214,4.13214,7880000.0
2008-12-30 11:10:00,4.13397,4.14301,4.13057,4.13426,6010000.0
2008-12-30 11:11:00,4.13145,4.13148,4.12648,4.1299,5250000.0
2008-12-30 11:12:00,4.13187,4.13474,4.12511,4.12511,6010000.0
2008-12-30 11:13:00,4.12532,4.13062,4.12513,4.12968,10130000.0
2008-12-30 11:14:00,4.13212,4.13348,4.12436,4.13348,4880000.0
2008-12-30 11:15:00,4.13072,4.14003,4.12753,4.13328,10130000.0
2008-12-30 11:16:00,4.13022,4.13034,4.12085,4.12748,8260000.0
2008-12-30 11:17:00,4.13338,4.13338,4.12288,4.12709,7880000.0
2008-12-30 11:19:00,4.12355,4.12382,4.11851,4.12208,5630000.0
2008-12-30 11:20:00,4.10809,4.11744,4.10809,4.11086,6380000.0
2008-12-30 11:21:00,4.10837,4.11242,4.10645,4.10948,6380000.0
2008-12-30 11:22:00,4.1084,4.1099,4.09112,4.09229,6010000.0
2008-12-30 11:23:00,4.10045,4.10725,4.09686,4.09686,7130000.0
2008-12-30 11:24:00,4.11222,4.11417,4.10369,4.11262,12760000.0
2008-12-30 11:25:00,4.11181,4.11286,4.10513,4.11068,7500000.0
2008-12-30 11:26:00,4.11088,4.11266,4.10216,4.11266,7500000.0
2008-12-30 11:27:00,4.10472,4.11088,4.09943,4.11027,7500000.0
2008-12-30 11:28:00,4.11295,4.11295,4.09868,4.10558,6000000.0
2008-12-30 11:29:00,4.10861,4.11164,4.10617,4.10631,5250000.0
2008-12-30 11:30:00,4.11103,4.11103,4.1006,4.10464,7500000.0
2008-12-30 11:31:00,4.10681,4.11102,4.10264,4.11063,6380000.0
2008-12-30 11:32:00,4.11028,4.11086,4.10584,4.11057,5630000.0
2008-12-30 11:33:00,4.10941,4.10941,4.10271,4.1077,5630000.0
2008-12-30 11:34:00,4.11082,4.11094,4.10142,4.11032,7130000.0
2008-12-30 11:35:00,4.10208,4.11145,4.10208,4.10883,7880000.0
2008-12-30 11:37:00,4.10901,4.11475,4.10482,4.11164,5630000.0
2008-12-30 11:38:00,4.10773,4.1113,4.1007,4.11071,9750000.0
2008-12-30 11:39:00,4.10785,4.11288,4.10257,4.10729,8250000.0
2008-12-30 11:40:00,4.11235,4.11605,4.10452,4.11104,7130000.0
2008-12-30 11:41:00,4.10939,4.11644,4.10745,4.10745,6000000.0
2008-12-30 11:42:00,4.11422,4.11722,4.10858,4.10858,4880000.0
2008-12-30 11:43:00,4.11109,4.11644,4.11073,4.11561,6750000.0
2008-12-30 11:44:00,4.11461,4.11755,4.10217,4.11755,14630000.0
2008-12-30 11:45:00,4.11592,4.11726,4.1112,4.11365,14250000.0
2008-12-30 11:46:00,4.11043,4.11604,4.10541,4.11604,4880000.0
2008-12-30 11:47:00,4.11191,4.11823,4.10763,4.10794,6380000.0
2008-12-30 11:48:00,4.11513,4.11663,4.10573,4.1165,5250000.0
2008-12-30 11:49:00,4.117,4.1195,4.11452,4.11677,6380000.0
2008-12-30 11:50:00,4.11596,4.11763,4.10648,4.11011,5650000.0
2008-12-30 11:51:00,4.1175,4.12124,4.11406,4.12117,7130000.0
2008-12-30 11:52:00,4.10922,4.11958,4.10922,4.11235,6000000.0
2008-12-30 11:53:00,4.1166,4.11945,4.11257,4.11346,7880000.0
2008-12-30 11:54:00,4.12016,4.12016,4.11103,4.11252,5630000.0
2008-12-30 11:55:00,4.1191,4.1191,4.10938,4.1149,6010000.0
2008-12-30 11:56:00,4.11582,4.11935,4.11391,4.11884,5250000.0
2008-12-30 11:57:00,4.11265,4.1216,4.11216,4.11642,6000000.0
2008-12-30 11:58:00,4.11402,4.11932,4.11402,4.1146,8250000.0
2008-12-30 11:59:00,4.11949,4.1212,4.11507,4.12093,4880000.0
2008-12-30 12:00:00,4.11938,4.12101,4.11261,4.11592,9010000.0
2008-12-30 12:01:00,4.11711,4.11941,4.1171,4.11941,6750000.0
2008-12-30 12:02:00,4.11998,4.12006,4.1128,4.11838,8250000.0
2008-12-30 12:03:00,4.1186,4.12403,4.11791,4.11791,7140000.0
2008-12-30 12:04:00,4.12209,4.12344,4.11818,4.12287,6750000.0
2008-12-30 12:05:00,4.11548,4.12222,4.11548,4.11975,6000000.0
2008-12-30 12:06:00,4.11659,4.12155,4.11431,4.11886,8630000.0
2008-12-30 12:07:00,4.11586,4.12168,4.11542,4.11542,4880000.0
2008-12-30 12:08:00,4.12022,4.12022,4.1093,4.11352,5630000.0
2008-12-30 12:09:00,4.12076,4.121,4.11464,4.12078,6760000.0
2008-12-30 12:10:00,4.11683,4.12329,4.11508,4.12085,8630000.0
2008-12-30 12:11:00,4.12186,4.12221,4.11674,4.12128,5250000.0
2008-12-30 12:12:00,4.11882,4.12123,4.11401,4.11956,5260000.0
2008-12-30 12:13:00,4.1163,4.12231,4.1163,4.12129,5250000.0
2008-12-30 12:14:00,4.12174,4.12174,4.11684,4.1203,7500000.0
2008-12-30 12:15:00,4.12356,4.12749,4.11587,4.12321,11630000.0
2008-12-30 12:16:00,4.12356,4.12712,4.12282,4.12493,6750000.0
2008-12-30 12:17:00,4.13759,4.13759,4.12206,4.12565,7880000.0
2008-12-30 12:18:00,4.1141,4.12362,4.1141,4.11977,6750000.0
2008-12-30 12:19:00,4.11607,4.12034,4.1084,4.11842,10130000.0
2008-12-30 12:20:00,4.12014,4.12509,4.11184,4.11938,8630000.0
2008-12-30 12:21:00,4.11874,4.12308,4.11823,4.12183,4880000.0
2008-12-30 12:22:00,4.1135,4.12206,4.11133,4.11133,8250000.0
2008-12-30 12:23:00,4.12385,4.12385,4.11716,4.12123,8260000.0
2008-12-30 12:24:00,4.12508,4.12508,4.11895,4.12448,9760000.0
2008-12-30 12:25:00,4.11831,4.13252,4.11831,4.13117,10890000.0
2008-12-30 12:26:00,4.13107,4.13522,4.12664,4.13128,7130000.0
2008-12-30 12:27:00,4.13305,4.13305,4.12434,4.12764,5630000.0
2008-12-30 12:28:00,4.12868,4.12868,4.12451,4.12724,7500000.0
2008-12-30 12:29:00,4.12309,4.13296,4.12309,4.13296,6380000.0
2008-12-30 12:30:00,4.12614,4.13747,4.12614,4.12922,18760000.0
2008-12-30 12:31:00,4.1372,4.14044,4.13369,4.13673,7510000.0
2008-12-30 12:32:00,4.13476,4.13476,4.1275,4.13133,7500000.0
2008-12-30 12:33:00,4.1259,4.13291,4.1259,4.12985,5630000.0
2008-12-30 12:34:00,4.13392,4.13392,4.12659,4.13135,5260000.0
2008-12-30 12:35:00,4.1337,4.1337,4.12283,4.13153,10500000.0
2008-12-30 12:36:00,4.13391,4.13682,4.12692,4.13648,6380000.0
2008-12-30 12:37:00,4.13489,4.13562,4.12776,4.12787,7510000.0
2008-12-30 12:38:00,4.12636,4.13804,4.12636,4.13614,7510000.0
2008-12-30 12:39:00,4.1358,4.13603,4.1262,4.131,6010000.0
2008-12-30 12:40:00,4.13655,4.13689,4.12934,4.13675,6380000.0
2008-12-30 12:41:00,4.12898,4.13343,4.1241,4.13322,6750000.0
2008-12-30 12:44:00,4.13386,4.13386,4.12165,4.12576,8250000.0
2008-12-30 12:45:00,4.13295,4.13339,4.12101,4.13339,14260000.0
2008-12-30 12:47:00,4.13513,4.13526,4.12546,4.13526,7880000.0
2008-12-30 12:48:00,4.13284,4.13656,4.12884,4.1357,8650000.0
2008-12-30 12:49:00,4.13944,4.14045,4.1341,4.13597,7880000.0
2008-12-30 12:50:00,4.13083,4.14069,4.13083,4.1385,5630000.0
2008-12-30 12:51:00,4.13705,4.1386,4.12545,4.12545,8250000.0
2008-12-30 12:52:00,4.13451,4.13897,4.12825,4.13725,6000000.0
2008-12-30 12:53:00,4.14098,4.14098,4.13465,4.13465,5250000.0
2008-12-30 12:54:00,4.14066,4.14106,4.13366,4.13366,6010000.0
2008-12-30 12:55:00,4.13878,4.14003,4.12612,4.1372,8630000.0
2008-12-30 12:56:00,4.13157,4.14035,4.13116,4.13584,7500000.0
2008-12-30 12:57:00,4.14155,4.14155,4.13007,4.13659,8250000.0
2008-12-30 12:58:00,4.14042,4.14042,4.13236,4.13835,4880000.0
2008-12-30 12:59:00,4.13752,4.13843,4.13179,4.13614,8250000.0
2008-12-30 13:00:00,4.13246,4.14355,4.13246,4.13555,13500000.0
2008-12-30 13:01:00,4.13434,4.14314,4.13078,4.13937,7880000.0
2008-12-30 13:02:00,4.13917,4.14076,4.13551,4.14041,5630000.0
2008-12-30 13:03:00,4.13793,4.14261,4.13686,4.14178,6760000.0
2008-12-30 13:05:00,4.14111,4.14169,4.13604,4.13604,5630000.0
2008-12-30 13:06:00,4.14073,4.14371,4.13451,4.13451,4510000.0
2008-12-30 13:07:00,4.1382,4.14204,4.13161,4.13552,9000000.0
2008-12-30 13:08:00,4.14006,4.14467,4.13785,4.14143,6750000.0
2008-12-30 13:09:00,4.14233,4.14484,4.13729,4.13729,6380000.0
2008-12-30 13:10:00,4.14041,4.14319,4.14003,4.14146,6750000.0
2008-12-30 13:11:00,4.13904,4.14215,4.13528,4.13728,7130000.0
2008-12-30 13:12:00,4.14056,4.14381,4.13428,4.1374,8250000.0
2008-12-30 13:13:00,4.13646,4.14623,4.13646,4.14106,6380000.0
2008-12-30 13:14:00,4.1357,4.14783,4.1357,4.14486,5250000.0
2008-12-30 13:15:00,4.14131,4.14485,4.13897,4.14387,7510000.0
2008-12-30 13:16:00,4.14287,4.14496,4.13773,4.14251,6000000.0
2008-12-30 13:17:00,4.13631,4.14001,4.12988,4.13933,7880000.0
2008-12-30 13:18:00,4.14249,4.14789,4.13837,4.13837,6000000.0
2008-12-30 13:19:00,4.1454,4.15011,4.14275,4.15011,6000000.0
2008-12-30 13:20:00,4.15193,4.15193,4.13825,4.14774,7880000.0
2008-12-30 13:21:00,4.14358,4.14537,4.13683,4.13683,7500000.0
2008-12-30 13:22:00,4.14862,4.14991,4.1426,4.1454,8630000.0
2008-12-30 13:23:00,4.14832,4.15236,4.14684,4.1504,6000000.0
2008-12-30 13:24:00,4.1407,4.15088,4.1407,4.14478,7500000.0
2008-12-30 13:25:00,4.15126,4.15271,4.1442,4.15271,7130000.0
2008-12-30 13:26:00,4.15259,4.15436,4.14465,4.14467,6380000.0
2008-12-30 13:27:00,4.14992,4.15337,4.13926,4.15337,7500000.0
2008-12-30 13:28:00,4.15464,4.15508,4.14359,4.14536,6750000.0
2008-12-30 13:29:00,4.15241,4.16055,4.14767,4.15574,9750000.0
2008-12-30 13:30:00,4.15418,4.1576,4.14825,4.15751,14250000.0
2008-12-30 13:31:00,4.15364,4.15709,4.14954,4.15298,6750000.0
2008-12-30 13:33:00,4.15413,4.15653,4.148,4.15556,6380000.0
2008-12-30 13:34:00,4.15257,4.15687,4.14703,4.15561,11250000.0
2008-12-30 13:35:00,4.15663,4.15695,4.15058,4.15238,6380000.0
2008-12-30 13:36:00,4.15596,4.15741,4.14828,4.15741,10880000.0
2008-12-30 13:37:00,4.1544,4.15853,4.15102,4.15218,6000000.0
2008-12-30 13:38:00,4.15203,4.15815,4.1484,4.15325,10130000.0
2008-12-30 13:39:00,4.15737,4.1591,4.15177,4.1591,10880000.0
2008-12-30 13:40:00,4.14952,4.15842,4.14952,4.15676,7880000.0
2008-12-30 13:41:00,4.15913,4.15913,4.15127,4.15426,6750000.0
2008-12-30 13:42:00,4.1545,4.15831,4.15045,4.15182,7500000.0
2008-12-30 13:43:00,4.15638,4.15974,4.15386,4.15386,9000000.0
2008-12-30 13:44:00,4.15467,4.15737,4.15333,4.15352,9760000.0
2008-12-30 13:45:00,4.15638,4.15766,4.14725,4.15736,12760000.0
2008-12-30 13:46:00,4.15682,4.15721,4.1506,4.15181,7130000.0
2008-12-30 13:47:00,4.15807,4.15846,4.15283,4.15846,8250000.0
2008-12-30 13:48:00,4.14932,4.15881,4.14932,4.1583,5250000.0
2008-12-30 13:49:00,4.15388,4.15706,4.15388,4.15573,1880000.0
2008-12-30 13:50:00,4.15608,4.15911,4.15189,4.15297,9390000.0
2008-12-30 13:51:00,4.15899,4.1594,4.15296,4.15707,9750000.0
2008-12-30 13:52:00,4.15337,4.15969,4.15181,4.15181,7880000.0
2008-12-30 13:53:00,4.15472,4.15944,4.15404,4.158,4880000.0
2008-12-30 13:54:00,4.15223,4.15803,4.15189,4.158,9760000.0
2008-12-30 13:55:00,4.15127,4.15698,4.15049,4.15552,7500000.0
2008-12-30 13:56:00,4.14908,4.15659,4.14908,4.15525,7500000.0
2008-12-30 13:57:00,4.15114,4.1558,4.14999,4.15276,5640000.0
2008-12-30 13:58:00,4.1525,4.1525,4.14526,4.14713,6000000.0
2008-12-30 13:59:00,4.14854,4.15085,4.13956,4.14194,6750000.0
2008-12-30 14:00:00,4.15048,4.15157,4.14256,4.15035,9380000.0
2008-12-30 14:01:00,4.15359,4.15359,4.14527,4.14853,4510000.0
2008-12-30 14:02:00,4.15134,4.15134,4.14497,4.1467,6010000.0
2008-12-30 14:03:00,4.1452,4.14897,4.14113,4.14113,5260000.0
2008-12-30 14:04:00,4.14477,4.14901,4.13912,4.14318,12000000.0
2008-12-30 14:05:00,4.14027,4.14506,4.13833,4.14231,4130000.0
2008-12-30 14:06:00,4.14707,4.14763,4.13734,4.14763,17250000.0
2008-12-30 14:07:00,4.1438,4.14942,4.13736,4.13823,6010000.0
2008-12-30 14:08:00,4.14266,4.15037,4.1397,4.14601,21020000.0
2008-12-30 14:09:00,4.14318,4.15044,4.14082,4.14517,6010000.0
2008-12-30 14:10:00,4.14694,4.14946,4.14368,4.14666,5630000.0
2008-12-30 14:11:00,4.14869,4.14869,4.1386,4.14354,6770000.0
2008-12-30 14:12:00,4.14962,4.14962,4.1406,4.14825,5630000.0
2008-12-30 14:13:00,4.14523,4.14896,4.13929,4.14896,8630000.0
2008-12-30 14:15:00,4.14813,4.1492,4.14237,4.14496,5250000.0
2008-12-30 14:16:00,4.14884,4.14957,4.14122,4.14122,6000000.0
2008-12-30 14:17:00,4.14611,4.14798,4.13932,4.14688,5250000.0
2008-12-30 14:18:00,4.14695,4.15229,4.14019,4.14921,6000000.0
2008-12-30 14:19:00,4.14626,4.15037,4.14418,4.14935,6760000.0
2008-12-30 14:20:00,4.14982,4.14982,4.14313,4.14814,5630000.0
2008-12-30 14:21:00,4.14869,4.14869,4.14286,4.1447,5250000.0
2008-12-30 14:22:00,4.14431,4.14915,4.14224,4.14224,7880000.0
2008-12-30 14:23:00,4.14285,4.14867,4.14285,4.14659,4500000.0
2008-12-30 14:24:00,4.14829,4.14829,4.14245,4.14245,3000000.0
2008-12-30 14:25:00,4.14333,4.15485,4.13988,4.14157,9380000.0
2008-12-30 14:27:00,4.15495,4.1559,4.14476,4.15364,9010000.0
2008-12-30 14:29:00,4.155,4.155,4.14959,4.14959,5250000.0
2008-12-30 14:30:00,4.1522,4.15839,4.14757,4.14757,10500000.0
2008-12-30 14:31:00,4.15423,4.15423,4.148,4.15237,4880000.0
2008-12-30 14:32:00,4.14788,4.15275,4.14529,4.15275,4130000.0
2008-12-30 14:33:00,4.14977,4.14995,4.14618,4.14618,5250000.0
2008-12-30 14:38:00,4.14631,4.15294,4.14631,4.15275,3380000.0
2008-12-30 14:39:00,4.1484,4.15232,4.14257,4.14626,9380000.0
2008-12-30 14:40:00,4.15248,4.15248,4.14651,4.14714,5260000.0
2008-12-30 14:41:00,4.14999,4.15498,4.14302,4.15174,7890000.0
2008-12-30 14:42:00,4.14769,4.15231,4.14212,4.15231,5630000.0
2008-12-30 14:43:00,4.1438,4.15568,4.1438,4.15568,4510000.0
2008-12-30 14:44:00,4.15101,4.15614,4.14877,4.15526,6760000.0
2008-12-30 14:45:00,4.15212,4.15627,4.1478,4.1552,9760000.0
2008-12-30 14:46:00,4.15235,4.15555,4.15235,4.15391,4130000.0
2008-12-30 14:47:00,4.15282,4.15509,4.14655,4.14663,4880000.0
2008-12-30 14:48:00,4.14528,4.1546,4.14528,4.14939,5630000.0
2008-12-30 14:49:00,4.14742,4.15786,4.14742,4.15459,5260000.0
2008-12-30 14:50:00,4.14962,4.15439,4.1447,4.15439,6000000.0
2008-12-30 14:51:00,4.15337,4.15527,4.14607,4.1547,5250000.0
2008-12-30 14:53:00,4.15193,4.15304,4.14235,4.14386,5650000.0
2008-12-30 14:56:00,4.15291,4.15357,4.14382,4.15283,10530000.0
2008-12-30 14:58:00,4.15023,4.15132,4.14512,4.15048,13510000.0
2008-12-30 14:59:00,4.15233,4.15274,4.14764,4.15197,4890000.0
2008-12-30 15:00:00,4.15486,4.15486,4.14297,4.15223,12760000.0
2008-12-30 15:01:00,4.14731,4.1495,4.13709,4.14855,10130000.0
2008-12-30 15:02:00,4.14798,4.15,4.14181,4.15,12760000.0
2008-12-30 15:03:00,4.14399,4.14797,4.13757,4.14797,6760000.0
2008-12-30 15:05:00,4.14229,4.14315,4.13734,4.14246,4500000.0
2008-12-30 15:06:00,4.1371,4.14083,4.13196,4.14029,7880000.0
2008-12-30 15:07:00,4.13823,4.1435,4.13245,4.14166,8630000.0
2008-12-30 15:08:00,4.13649,4.14176,4.13453,4.13765,6750000.0
2008-12-30 15:09:00,4.13907,4.14152,4.13293,4.13858,7880000.0
2008-12-30 15:10:00,4.14212,4.14212,4.13074,4.13074,4880000.0
2008-12-30 15:11:00,4.14205,4.14369,4.13364,4.14284,6000000.0
2008-12-30 15:12:00,4.14004,4.14187,4.13207,4.13207,6750000.0
2008-12-30 15:13:00,4.13415,4.14282,4.13415,4.13829,7500000.0
2008-12-30 15:14:00,4.13624,4.14132,4.13624,4.13989,5250000.0
2008-12-30 15:15:00,4.13299,4.14248,4.13299,4.14235,8630000.0
2008-12-30 15:16:00,4.14062,4.14147,4.13008,4.13975,10510000.0
2008-12-30 15:17:00,4.1365,4.14173,4.1365,4.13813,4880000.0
2008-12-30 15:18:00,4.13812,4.13963,4.13589,4.13589,6750000.0
2008-12-30 15:19:00,4.13918,4.13918,4.13427,4.1372,6760000.0
2008-12-30 15:20:00,4.13849,4.13956,4.13394,4.13859,6750000.0
2008-12-30 15:21:00,4.13689,4.13749,4.1289,4.1289,5250000.0
2008-12-30 15:22:00,4.13759,4.13759,4.12595,4.13122,4880000.0
2008-12-30 15:23:00,4.13591,4.13853,4.12872,4.13747,7880000.0
2008-12-30 15:24:00,4.13583,4.13834,4.12864,4.13755,5630000.0
2008-12-30 15:26:00,4.13912,4.13916,4.12904,4.13916,7510000.0
2008-12-30 15:27:00,4.14262,4.14809,4.14262,4.14637,7880000.0
2008-12-30 15:28:00,4.14816,4.14816,4.1377,4.14208,6770000.0
2008-12-30 15:29:00,4.14841,4.15146,4.14143,4.14932,12010000.0
2008-12-30 15:30:00,4.14687,4.14908,4.14201,4.14469,6390000.0
2008-12-30 15:31:00,4.14614,4.15144,4.14332,4.14899,7880000.0
2008-12-30 15:33:00,4.142,4.15174,4.142,4.15174,4140000.0
2008-12-30 15:34:00,4.15247,4.15454,4.14698,4.15014,5250000.0
2008-12-30 15:35:00,4.15267,4.15359,4.14597,4.1508,5630000.0
2008-12-30 15:36:00,4.15218,4.15468,4.14777,4.14989,5250000.0
2008-12-30 15:37:00,4.14462,4.15144,4.13976,4.14413,6000000.0
2008-12-30 15:38:00,4.14786,4.1539,4.14786,4.14959,6010000.0
2008-12-30 15:39:00,4.14705,4.15414,4.14705,4.15179,7500000.0
2008-12-30 15:40:00,4.1517,4.15654,4.1492,4.15292,6000000.0
2008-12-30 15:41:00,4.15362,4.15876,4.15091,4.15169,12770000.0
2008-12-30 15:42:00,4.15822,4.15838,4.14607,4.15097,10880000.0
2008-12-30 15:43:00,4.15503,4.15854,4.15269,4.15854,4890000.0
2008-12-30 15:44:00,4.15948,4.15952,4.15012,4.15774,14260000.0
2008-12-30 15:45:00,4.15037,4.15971,4.14865,4.15886,12380000.0
2008-12-30 15:46:00,4.15778,4.15968,4.15194,4.15408,8630000.0
2008-12-30 15:48:00,4.1493,4.15827,4.14514,4.15397,4880000.0
2008-12-30 15:49:00,4.14663,4.15953,4.14604,4.15848,13520000.0
2008-12-30 15:50:00,4.16015,4.16186,4.14985,4.15878,4880000.0
2008-12-30 15:51:00,4.15447,4.16201,4.15411,4.15839,7500000.0
2008-12-30 15:53:00,4.1612,4.164,4.15445,4.1593,7510000.0
2008-12-30 15:54:00,4.15912,4.16202,4.14941,4.14941,5250000.0
2008-12-30 15:55:00,4.15818,4.16166,4.15137,4.16166,6380000.0
2008-12-30 15:56:00,4.16123,4.16305,4.15723,4.16046,4880000.0
2008-12-30 15:57:00,4.16138,4.16138,4.15285,4.1587,6000000.0
2008-12-30 15:58:00,4.15561,4.15995,4.14928,4.15299,6760000.0
2008-12-30 15:59:00,4.15492,4.16263,4.15182,4.15455,6760000.0
2008-12-30 16:00:00,4.16072,4.16099,4.15475,4.1577,8630000.0
2008-12-30 16:01:00,4.15031,4.16218,4.15031,4.15538,9770000.0
2008-12-30 16:02:00,4.15819,4.15938,4.15441,4.15484,11640000.0
2008-12-30 16:03:00,4.1571,4.15886,4.15495,4.15495,6750000.0
2008-12-30 16:04:00,4.15911,4.15911,4.14628,4.15511,7500000.0
2008-12-30 16:05:00,4.15408,4.15408,4.14862,4.15366,4880000.0
2008-12-30 16:06:00,4.15234,4.15234,4.1421,4.14251,6380000.0
2008-12-30 16:07:00,4.14219,4.14681,4.14004,4.14559,6750000.0
2008-12-30 16:08:00,4.13959,4.14379,4.1373,4.14237,4880000.0
2008-12-30 16:09:00,4.14016,4.14287,4.1309,4.14287,7500000.0
2008-12-30 16:10:00,4.13508,4.14598,4.13508,4.14243,8260000.0
2008-12-30 16:11:00,4.1441,4.14668,4.1364,4.14544,10880000.0
2008-12-30 16:12:00,4.13772,4.14733,4.13772,4.14733,4880000.0
2008-12-30 16:13:00,4.14504,4.14544,4.13801,4.14068,8250000.0
2008-12-30 16:14:00,4.14232,4.14239,4.1308,4.13443,5630000.0
2008-12-30 16:15:00,4.14284,4.14284,4.13331,4.1423,9380000.0
2008-12-30 16:16:00,4.13736,4.14379,4.13333,4.14161,7500000.0
2008-12-30 16:17:00,4.14382,4.14382,4.13779,4.13947,6010000.0
2008-12-30 16:18:00,4.13861,4.13864,4.13533,4.13551,5250000.0
2008-12-30 16:19:00,4.13786,4.13887,4.13158,4.13824,7130000.0
2008-12-30 16:20:00,4.13842,4.14028,4.13008,4.13913,7510000.0
2008-12-30 16:21:00,4.13878,4.14094,4.13519,4.13556,6010000.0
2008-12-30 16:22:00,4.13344,4.13867,4.12875,4.13867,6380000.0
2008-12-30 16:23:00,4.13488,4.13928,4.12576,4.12648,6750000.0
2008-12-30 16:24:00,4.11462,4.12368,4.10147,4.10147,19530000.0
2008-12-30 16:25:00,4.10191,4.10876,4.0956,4.10876,8640000.0
2008-12-30 16:26:00,4.11931,4.12058,4.1124,4.11536,6380000.0
2008-12-30 16:27:00,4.10942,4.11587,4.10417,4.10819,20260000.0
2008-12-30 16:28:00,4.11327,4.11567,4.10708,4.10952,5250000.0
2008-12-30 16:29:00,4.11546,4.11904,4.11284,4.11904,7130000.0
2008-12-30 16:30:00,4.12171,4.12228,4.1124,4.1124,11260000.0
2008-12-30 16:31:00,4.11331,4.12644,4.11331,4.1261,4140000.0
2008-12-30 16:32:00,4.12753,4.13361,4.12405,4.12405,8250000.0
2008-12-30 16:33:00,4.12776,4.12805,4.12306,4.12317,4880000.0
2008-12-30 16:34:00,4.12756,4.1324,4.12583,4.12908,9750000.0
2008-12-30 16:35:00,4.12753,4.12993,4.11899,4.12712,5630000.0
2008-12-30 16:36:00,4.13262,4.13262,4.11974,4.11974,5250000.0
2008-12-30 16:37:00,4.11902,4.12985,4.11902,4.1272,7130000.0
2008-12-30 16:38:00,4.12984,4.1322,4.12984,4.13129,5250000.0
2008-12-30 16:39:00,4.12586,4.13505,4.12156,4.1295,5630000.0
2008-12-30 16:40:00,4.12883,4.12973,4.12393,4.12627,6010000.0
2008-12-30 16:41:00,4.12832,4.12832,4.11911,4.12598,4880000.0
2008-12-30 16:42:00,4.12097,4.12605,4.11675,4.12191,7130000.0
2008-12-30 16:43:00,4.12569,4.12984,4.11821,4.11821,7880000.0
2008-12-30 16:44:00,4.1246,4.12787,4.12253,4.12341,6380000.0
2008-12-30 16:45:00,4.13135,4.13332,4.12263,4.1293,12010000.0
2008-12-30 16:46:00,4.12634,4.13024,4.12617,4.1289,5250000.0
2008-12-30 16:47:00,4.12494,4.13169,4.12494,4.12722,8630000.0
2008-12-30 16:48:00,4.12988,4.14227,4.12625,4.14227,10500000.0
2008-12-30 16:50:00,4.13559,4.13559,4.12884,4.12884,6380000.0
2008-12-30 16:51:00,4.13245,4.13317,4.12817,4.13223,7140000.0
2008-12-30 16:52:00,4.13327,4.13562,4.12917,4.13359,8260000.0
2008-12-30 16:53:00,4.13364,4.1347,4.12864,4.13295,6010000.0
2008-12-30 16:54:00,4.12988,4.13368,4.12849,4.12849,5640000.0
2008-12-30 16:55:00,4.13299,4.1331,4.12712,4.13118,6010000.0
2008-12-30 16:56:00,4.12762,4.13422,4.12656,4.12676,6770000.0
2008-12-30 16:57:00,4.13043,4.1341,4.1267,4.13397,6020000.0
2008-12-30 16:58:00,4.13357,4.1383,4.13349,4.1369,6770000.0
2008-12-30 17:00:00,4.13961,4.1432,4.12843,4.13542,12010000.0
2008-12-30 17:02:00,4.14395,4.14468,4.13907,4.14444,6380000.0
2008-12-30 17:03:00,4.14155,4.14518,4.1342,4.14073,6380000.0
2008-12-30 17:04:00,4.13873,4.14319,4.13443,4.14169,8250000.0
2008-12-30 17:05:00,4.14287,4.1431,4.1325,4.14105,6000000.0
2008-12-30 17:06:00,4.14626,4.14626,4.1314,4.135,10890000.0
2008-12-30 17:07:00,4.13768,4.1448,4.13768,4.14177,5630000.0
2008-12-30 17:08:00,4.14339,4.14608,4.1393,4.1393,6750000.0
2008-12-30 17:09:00,4.14614,4.14676,4.13662,4.1427,6750000.0
2008-12-30 17:10:00,4.13978,4.14259,4.1309,4.1375,6750000.0
2008-12-30 17:11:00,4.14414,4.14562,4.13449,4.13449,7880000.0
2008-12-30 17:12:00,4.14834,4.14834,4.14251,4.14434,5630000.0
2008-12-30 17:13:00,4.14421,4.14859,4.13755,4.14859,7880000.0
2008-12-30 17:14:00,4.14395,4.15033,4.14007,4.14874,7130000.0
2008-12-30 17:15:00,4.1454,4.14876,4.13807,4.14637,12380000.0
2008-12-30 17:16:00,4.14017,4.14638,4.12991,4.12991,4510000.0
2008-12-30 17:17:00,4.13482,4.14492,4.13482,4.13932,5630000.0
2008-12-30 17:18:00,4.14123,4.14708,4.13909,4.14209,7130000.0
2008-12-30 17:19:00,4.14379,4.15238,4.13978,4.14267,12390000.0
2008-12-30 17:20:00,4.14544,4.14968,4.14012,4.14952,6000000.0
2008-12-30 17:21:00,4.15331,4.15331,4.14736,4.15228,7510000.0
2008-12-30 17:22:00,4.14393,4.15024,4.14393,4.15024,7130000.0
2008-12-30 17:23:00,4.14921,4.15281,4.14692,4.14692,5250000.0
2008-12-30 17:24:00,4.15106,4.15577,4.14751,4.15577,6000000.0
2008-12-30 17:25:00,4.15483,4.15483,4.14913,4.15345,5260000.0
2008-12-30 17:26:00,4.15368,4.15603,4.14665,4.14863,7130000.0
2008-12-30 17:27:00,4.14671,4.15569,4.14543,4.15017,6760000.0
2008-12-30 17:28:00,4.15559,4.15559,4.14267,4.15429,7880000.0
2008-12-30 17:29:00,4.14808,4.15479,4.14808,4.1524,5250000.0
2008-12-30 17:30:00,4.15878,4.15878,4.14973,4.15538,8250000.0
2008-12-30 17:31:00,4.15542,4.16091,4.15542,4.15664,5630000.0
2008-12-30 17:32:00,4.15644,4.15644,4.15221,4.15536,4510000.0
2008-12-30 17:33:00,4.15059,4.15578,4.14403,4.15359,6750000.0
2008-12-30 17:35:00,4.15122,4.15871,4.15122,4.15821,7880000.0
2008-12-30 17:36:00,4.16072,4.16146,4.15609,4.15609,6010000.0
2008-12-30 17:37:00,4.16199,4.16684,4.1525,4.16303,7880000.0
2008-12-30 17:38:00,4.16372,4.16372,4.15859,4.15861,5630000.0
2008-12-30 17:39:00,4.15908,4.16396,4.15432,4.16395,7890000.0
2008-12-30 17:40:00,4.16642,4.17097,4.15966,4.15966,5250000.0
2008-12-30 17:41:00,4.17031,4.17317,4.16391,4.17211,6380000.0
2008-12-30 17:42:00,4.16985,4.17199,4.16167,4.16966,8250000.0
2008-12-30 17:43:00,4.17131,4.1725,4.16057,4.17127,7880000.0
2008-12-30 17:44:00,4.16748,4.16953,4.15986,4.16809,12380000.0
2008-12-30 17:45:00,4.16462,4.16904,4.16181,4.16579,8640000.0
2008-12-30 17:46:00,4.16146,4.16844,4.15506,4.15506,14260000.0
2008-12-30 17:47:00,4.15885,4.16381,4.15241,4.16381,5630000.0
2008-12-30 17:48:00,4.16405,4.16516,4.15984,4.16203,6000000.0
2008-12-30 17:49:00,4.16289,4.16289,4.15813,4.15903,5250000.0
2008-12-30 17:50:00,4.15957,4.16254,4.15599,4.15768,7500000.0
2008-12-30 17:51:00,4.16422,4.16422,4.15227,4.15605,4510000.0
2008-12-30 17:52:00,4.15184,4.16382,4.15184,4.16254,5250000.0
2008-12-30 17:53:00,4.16606,4.16606,4.15283,4.15903,7500000.0
2008-12-30 17:54:00,4.16692,4.16692,4.15412,4.16344,6750000.0
2008-12-30 17:55:00,4.15568,4.16584,4.15568,4.16089,4880000.0
2008-12-30 17:56:00,4.16346,4.16609,4.16021,4.16609,6000000.0
2008-12-30 17:57:00,4.16678,4.16678,4.16219,4.16321,6000000.0
2008-12-30 17:58:00,4.16678,4.16776,4.15817,4.16704,4880000.0
2008-12-30 17:59:00,4.16803,4.17117,4.16419,4.16862,4880000.0
2008-12-30 18:00:00,4.1747,4.1747,4.16523,4.16737,7500000.0
2008-12-30 18:01:00,4.1652,4.1665,4.15664,4.15664,6380000.0
2008-12-30 18:02:00,4.16329,4.17043,4.15955,4.16645,7880000.0
2008-12-30 18:03:00,4.16912,4.1729,4.16672,4.17108,8640000.0
2008-12-30 18:04:00,4.17149,4.17149,4.16243,4.16243,3380000.0
2008-12-30 18:05:00,4.17203,4.17393,4.16313,4.16313,9000000.0
2008-12-30 18:06:00,4.17457,4.17457,4.16483,4.16483,7500000.0
2008-12-30 18:07:00,4.17067,4.17371,4.16734,4.16921,7890000.0
2008-12-30 18:08:00,4.17224,4.17268,4.16404,4.17221,4880000.0
2008-12-30 18:09:00,4.16736,4.17322,4.16736,4.17082,5250000.0
2008-12-30 18:10:00,4.16807,4.17308,4.16728,4.17308,6010000.0
2008-12-30 18:11:00,4.16289,4.17144,4.16289,4.17144,6380000.0
2008-12-30 18:12:00,4.16725,4.17209,4.1666,4.17209,6000000.0
2008-12-30 18:13:00,4.16699,4.17163,4.16325,4.16974,8250000.0
2008-12-30 18:14:00,4.16704,4.17075,4.15985,4.15985,6000000.0
2008-12-30 18:15:00,4.17351,4.17351,4.16713,4.17073,9380000.0
2008-12-30 18:16:00,4.16674,4.16862,4.15912,4.16723,7880000.0
2008-12-30 18:17:00,4.16475,4.17204,4.16196,4.16605,20260000.0
2008-12-30 18:19:00,4.16766,4.16915,4.15832,4.16368,7510000.0
2008-12-30 18:20:00,4.17093,4.17093,4.1638,4.1684,5260000.0
2008-12-30 18:21:00,4.16546,4.16857,4.15647,4.1652,5630000.0
2008-12-30 18:22:00,4.1625,4.16737,4.15617,4.16435,7130000.0
2008-12-30 18:23:00,4.16623,4.16623,4.1594,4.16033,4510000.0
2008-12-30 18:24:00,4.16534,4.16534,4.15979,4.16328,4510000.0
2008-12-30 18:25:00,4.16488,4.16552,4.15483,4.16419,4880000.0
2008-12-30 18:26:00,4.16272,4.16613,4.16087,4.16087,3750000.0
2008-12-30 18:27:00,4.16805,4.17064,4.16292,4.16872,12380000.0
2008-12-30 18:28:00,4.16117,4.16669,4.15636,4.16531,16880000.0
2008-12-30 18:29:00,4.16615,4.1685,4.16273,4.16411,9760000.0
2008-12-30 18:30:00,4.17029,4.17086,4.16351,4.17086,4880000.0
2008-12-30 18:32:00,4.16849,4.17197,4.16253,4.16634,6000000.0
2008-12-30 18:34:00,4.16375,4.16964,4.16326,4.16326,6000000.0
2008-12-30 18:35:00,4.15956,4.17103,4.15956,4.16411,7880000.0
2008-12-30 18:36:00,4.16272,4.16752,4.16218,4.16686,4890000.0
2008-12-30 18:38:00,4.16709,4.16862,4.15912,4.16709,6010000.0
2008-12-30 18:39:00,4.16802,4.16825,4.15849,4.16579,10500000.0
2008-12-30 18:40:00,4.16087,4.16772,4.16087,4.1666,4890000.0
2008-12-30 18:41:00,4.16285,4.16655,4.16245,4.16551,3750000.0
2008-12-30 18:42:00,4.16575,4.16575,4.15984,4.16297,6760000.0
2008-12-30 18:43:00,4.16637,4.17057,4.16112,4.16647,7500000.0
2008-12-30 18:45:00,4.17115,4.17115,4.16607,4.16985,4130000.0
2008-12-30 18:46:00,4.16936,4.16938,4.16358,4.16707,4880000.0
2008-12-30 18:47:00,4.16977,4.17136,4.16191,4.16349,4510000.0
2008-12-30 18:48:00,4.17133,4.17133,4.16329,4.1711,6400000.0
2008-12-30 18:49:00,4.16431,4.16981,4.16431,4.16469,4130000.0
2008-12-30 18:50:00,4.16728,4.16998,4.15998,4.15998,4500000.0
2008-12-30 18:51:00,4.16727,4.16904,4.16414,4.16904,6000000.0
2008-12-30 18:54:00,4.17144,4.17144,4.16519,4.16984,4880000.0
2008-12-30 18:55:00,4.16951,4.17122,4.16148,4.16736,6000000.0
2008-12-30 18:58:00,4.16767,4.17136,4.16587,4.1675,5250000.0
2008-12-30 18:59:00,4.16922,4.17182,4.1651,4.17182,8250000.0
2008-12-30 19:00:00,4.17182,4.17312,4.17182,4.17192,3000000.0
2008-12-30 19:01:00,4.17081,4.17116,4.16318,4.17083,5250000.0
2008-12-30 19:02:00,4.17199,4.17261,4.16272,4.16837,7500000.0
2008-12-30 19:03:00,4.16953,4.17394,4.16953,4.17394,5250000.0
2008-12-30 19:04:00,4.17367,4.17367,4.1675,4.17163,6000000.0
2008-12-30 19:06:00,4.17206,4.17206,4.16709,4.16709,1500000.0
2008-12-30 19:07:00,4.17044,4.17068,4.1636,4.16407,8250000.0
2008-12-30 19:09:00,4.1709,4.17217,4.16685,4.17123,4880000.0
2008-12-30 19:10:00,4.17078,4.17142,4.16768,4.17057,5250000.0
2008-12-30 19:11:00,4.17252,4.17252,4.16243,4.16243,5250000.0
2008-12-30 19:12:00,4.16668,4.17232,4.16544,4.17232,5260000.0
2008-12-30 19:13:00,4.16221,4.17284,4.16221,4.16992,7880000.0
2008-12-30 19:14:00,4.17233,4.17545,4.16825,4.16868,10130000.0
2008-12-30 19:15:00,4.17424,4.17833,4.16862,4.17437,6000000.0
2008-12-30 19:16:00,4.17917,4.17917,4.17174,4.1778,10880000.0
2008-12-30 19:17:00,4.1786,4.18175,4.17136,4.18079,12380000.0
2008-12-30 19:18:00,4.1756,4.18181,4.1724,4.18181,4500000.0
2008-12-30 19:19:00,4.17533,4.18088,4.17519,4.17537,3750000.0
2008-12-30 19:20:00,4.17824,4.18025,4.17533,4.17832,7130000.0
2008-12-30 19:21:00,4.18119,4.18119,4.17686,4.17686,3380000.0
2008-12-30 19:22:00,4.17831,4.17831,4.17276,4.17433,3000000.0
2008-12-30 19:26:00,4.1779,4.1779,4.16667,4.17103,6000000.0
2008-12-30 19:28:00,4.17208,4.1777,4.17208,4.17372,3750000.0
2008-12-30 19:29:00,4.1671,4.17761,4.1671,4.17761,4880000.0
2008-12-30 19:30:00,4.17637,4.17637,4.17637,4.17637,380000.0
2008-12-30 19:32:00,4.17865,4.17865,4.1673,4.17004,9000000.0
2008-12-30 19:33:00,4.17157,4.17981,4.1701,4.17308,3000000.0
2008-12-30 19:35:00,4.17993,4.17993,4.17271,4.17344,5630000.0
2008-12-30 19:36:00,4.17921,4.18095,4.17105,4.17409,7500000.0
2008-12-30 19:38:00,4.17974,4.18087,4.17411,4.17738,10130000.0
2008-12-30 19:39:00,4.18063,4.18063,4.17385,4.17908,5260000.0
2008-12-30 19:40:00,4.17825,4.17859,4.16658,4.17859,6000000.0
2008-12-30 19:41:00,4.17817,4.17981,4.17436,4.17981,3750000.0
2008-12-30 19:43:00,4.17487,4.17822,4.17487,4.17822,4880000.0
2008-12-30 19:44:00,4.17905,4.18096,4.17358,4.17437,4890000.0
2008-12-30 19:45:00,4.1806,4.1806,4.17987,4.17987,1500000.0
2008-12-30 19:48:00,4.17909,4.18054,4.17634,4.18002,7500000.0
2008-12-30 19:49:00,4.17617,4.17992,4.17462,4.17992,6750000.0
2008-12-30 19:50:00,4.17912,4.17926,4.17912,4.17926,1500000.0
2008-12-30 19:57:00,4.17908,4.17908,4.16846,4.17229,6000000.0
2008-12-30 20:00:00,4.18142,4.18142,4.17202,4.17495,6000000.0
2008-12-30 20:12:00,4.1789,4.1789,4.16765,4.17202,6000000.0
2008-12-30 20:15:00,4.18172,4.18172,4.17232,4.17525,6000000.0
2008-12-30 20:18:00,4.17973,4.17973,4.16979,4.1728,6000000.0
2008-12-30 20:30:00,4.18102,4.18102,4.17162,4.17455,6000000.0
2008-12-30 20:33:00,4.17571,4.17571,4.164,4.16825,6000000.0
2008-12-30 20:34:00,4.1708,4.1708,4.16519,4.16519,2250000.0
2008-12-30 20:36:00,4.17584,4.17584,4.16437,4.16897,6000000.0
2008-12-30 20:41:00,4.17673,4.17673,4.16664,4.16978,6000000.0
2008-12-30 20:43:00,4.17695,4.17695,4.17681,4.17681,1500000.0
2008-12-30 20:44:00,4.17695,4.17695,4.16783,4.17029,5630000.0
2008-12-30 20:45:00,4.17555,4.17775,4.17331,4.17589,3750000.0
2008-12-30 20:50:00,4.17702,4.17702,4.16762,4.17055,6000000.0
2008-12-30 20:51:00,4.17742,4.1784,4.16951,4.17647,5250000.0
2008-12-30 20:53:00,4.17543,4.17543,4.16196,4.16563,10500000.0
2008-12-30 20:54:00,4.16962,4.17293,4.16883,4.16897,6000000.0
2008-12-30 21:00:00,4.17602,4.17602,4.16662,4.16955,6000000.0
2008-12-30 21:05:00,4.17329,4.17329,4.16172,4.16615,6000000.0
2008-12-30 21:15:00,4.17582,4.17582,4.16642,4.16935,6000000.0
2008-12-30 21:21:00,4.17452,4.17452,4.16512,4.16805,6000000.0
2008-12-30 21:22:00,4.16803,4.16803,4.16412,4.16412,1500000.0
2008-12-30 21:24:00,4.17149,4.17419,4.17149,4.17419,1500000.0
2008-12-30 21:25:00,4.17066,4.17066,4.17052,4.17052,1500000.0
2008-12-30 21:26:00,4.17387,4.17668,4.16983,4.17663,6770000.0
2008-12-30 21:27:00,4.17469,4.17651,4.17469,4.17624,1880000.0
2008-12-30 21:28:00,4.17119,4.1759,4.1708,4.17113,4510000.0
2008-12-30 21:29:00,4.17255,4.17521,4.16525,4.16963,12760000.0
2008-12-30 21:30:00,4.17574,4.17642,4.17167,4.17211,2630000.0
2008-12-30 21:32:00,4.17531,4.17531,4.16901,4.17248,6750000.0
2008-12-30 21:34:00,4.1805,4.1805,4.16949,4.17977,6000000.0
2008-12-30 21:35:00,4.18209,4.18209,4.17493,4.17597,6760000.0
2008-12-30 21:36:00,4.18077,4.18091,4.17063,4.17433,12750000.0
2008-12-30 21:37:00,4.17274,4.18255,4.17274,4.18106,9000000.0
2008-12-30 21:39:00,4.17668,4.18306,4.17623,4.18123,4510000.0
2008-12-30 21:40:00,4.1812,4.1812,4.17067,4.17589,6380000.0
2008-12-30 21:41:00,4.17792,4.18361,4.17351,4.1808,7500000.0
2008-12-30 21:42:00,4.17404,4.1836,4.17396,4.17396,6380000.0
2008-12-30 21:43:00,4.17725,4.18144,4.17688,4.17692,3000000.0
2008-12-30 21:44:00,4.17785,4.18345,4.17416,4.17698,17650000.0
2008-12-30 21:45:00,4.17906,4.1821,4.17272,4.18045,3750000.0
2008-12-30 21:46:00,4.17386,4.18187,4.17074,4.17651,6000000.0
2008-12-30 21:47:00,4.17301,4.17521,4.17031,4.1746,8260000.0
2008-12-30 21:48:00,4.16686,4.17291,4.16686,4.16894,7130000.0
2008-12-30 21:49:00,4.16971,4.17358,4.16912,4.17251,3380000.0
2008-12-30 21:51:00,4.17913,4.1812,4.17242,4.1812,4130000.0
2008-12-30 21:52:00,4.17031,4.17956,4.16806,4.17956,5630000.0
2008-12-30 21:53:00,4.17551,4.18085,4.17492,4.17908,7500000.0
2008-12-30 21:54:00,4.17861,4.17951,4.17649,4.1777,5630000.0
2008-12-30 21:55:00,4.1785,4.17925,4.17106,4.17464,6000000.0
2008-12-30 21:56:00,4.17439,4.1786,4.16933,4.17732,6750000.0
2008-12-30 21:57:00,4.17811,4.18079,4.17013,4.1733,7500000.0
2008-12-30 21:58:00,4.17801,4.17901,4.17284,4.17284,5630000.0
2008-12-30 21:59:00,4.17781,4.17829,4.16796,4.17736,10880000.0
2008-12-30 22:00:00,4.17055,4.17666,4.17055,4.17267,5250000.0
2008-12-30 22:01:00,4.17632,4.1767,4.17612,4.17668,3000000.0
2008-12-30 22:03:00,4.17538,4.17538,4.16404,4.1683,6000000.0
2008-12-30 22:04:00,4.16755,4.17646,4.16755,4.17646,2250000.0
2008-12-30 22:08:00,4.17505,4.17505,4.16361,4.16818,6000000.0
2008-12-30 22:14:00,4.17509,4.17509,4.16384,4.16822,6000000.0
2008-12-30 22:15:00,4.17782,4.17782,4.17782,4.17782,750000.0
2008-12-30 22:22:00,4.17027,4.17027,4.15862,4.16313,6000000.0
2008-12-30 22:25:00,4.16427,4.16427,4.15259,4.15713,6000000.0
2008-12-30 22:28:00,4.16429,4.16429,4.15273,4.15715,6000000.0
2008-12-30 22:30:00,4.16531,4.16531,4.15328,4.15736,6000000.0
2008-12-30 22:32:00,4.1669,4.1669,4.15432,4.16213,8630000.0
2008-12-30 22:33:00,4.15992,4.16558,4.15442,4.16087,6770000.0
2008-12-30 22:34:00,4.15482,4.1655,4.15482,4.15941,4880000.0
2008-12-30 22:35:00,4.16188,4.16383,4.15248,4.16289,4880000.0
2008-12-30 22:36:00,4.16163,4.16362,4.15799,4.16293,4510000.0
2008-12-30 22:37:00,4.1575,4.16456,4.15329,4.16456,6000000.0
2008-12-30 22:38:00,4.15831,4.1635,4.15831,4.15837,4880000.0
2008-12-30 22:40:00,4.16429,4.16429,4.1527,4.15715,6000000.0
2008-12-30 22:42:00,4.16538,4.16574,4.15976,4.16003,5250000.0
2008-12-30 22:43:00,4.15386,4.1625,4.15346,4.15868,8250000.0
2008-12-30 22:44:00,4.16418,4.16418,4.15253,4.15703,8260000.0
2008-12-30 22:45:00,4.16577,4.16577,4.15585,4.16503,6010000.0
2008-12-30 22:46:00,4.16001,4.16506,4.15512,4.1646,8260000.0
2008-12-30 22:47:00,4.16418,4.16418,4.15377,4.1633,6750000.0
2008-12-30 22:48:00,4.16449,4.16449,4.15696,4.15887,6750000.0
2008-12-30 22:49:00,4.15845,4.16545,4.1538,4.1538,7880000.0
2008-12-30 22:50:00,4.16491,4.16491,4.15491,4.15491,6380000.0
2008-12-30 22:51:00,4.16107,4.165,4.15829,4.16318,7510000.0
2008-12-30 22:52:00,4.15508,4.16442,4.15508,4.16399,4890000.0
2008-12-30 22:53:00,4.16439,4.16483,4.15692,4.16436,4880000.0
2008-12-30 22:54:00,4.16269,4.16598,4.15512,4.16178,7890000.0
2008-12-30 22:55:00,4.16447,4.16549,4.15977,4.1614,7140000.0
2008-12-30 22:57:00,4.16508,4.16508,4.15821,4.16427,3750000.0
2008-12-30 22:58:00,4.16439,4.16871,4.15734,4.16486,4880000.0
2008-12-30 22:59:00,4.16411,4.16411,4.15287,4.16402,15390000.0
2008-12-30 23:00:00,4.16537,4.16545,4.1589,4.1589,4880000.0
2008-12-30 23:01:00,4.15725,4.16417,4.1557,4.16015,7880000.0
2008-12-30 23:02:00,4.1644,4.1644,4.15834,4.16244,8250000.0
2008-12-30 23:03:00,4.15791,4.163,4.15681,4.1615,7500000.0
2008-12-30 23:04:00,4.16343,4.16378,4.15879,4.15879,6380000.0
2008-12-30 23:05:00,4.15795,4.16268,4.15795,4.15885,4500000.0
2008-12-30 23:06:00,4.15688,4.16258,4.15177,4.16082,5630000.0
2008-12-30 23:07:00,4.15734,4.16159,4.15223,4.15882,5250000.0
2008-12-30 23:10:00,4.16006,4.16006,4.14865,4.15318,6000000.0
2008-12-30 23:14:00,4.16175,4.16175,4.15484,4.15982,5280000.0
2008-12-30 23:15:00,4.16162,4.16162,4.16162,4.16162,750000.0
2008-12-30 23:18:00,4.15611,4.16172,4.15227,4.15227,6000000.0
2008-12-30 23:19:00,4.16067,4.16067,4.15902,4.16001,4500000.0
2008-12-30 23:20:00,4.16252,4.16252,4.15066,4.15427,9000000.0
2008-12-30 23:30:00,4.15683,4.15867,4.14858,4.14858,4500000.0
2008-12-30 23:31:00,4.1522,4.15831,4.15202,4.15202,5630000.0
2008-12-30 23:32:00,4.15833,4.15975,4.15053,4.15197,9750000.0
2008-12-30 23:38:00,4.15536,4.15536,4.1523,4.1523,1500000.0
2008-12-30 23:39:00,4.16439,4.16439,4.16345,4.16345,2250000.0
2008-12-30 23:40:00,4.16328,4.16328,4.15125,4.15689,8250000.0
2008-12-30 23:41:00,4.1637,4.16424,4.15483,4.16424,6000000.0
2008-12-30 23:43:00,4.15502,4.15502,4.15502,4.15502,750000.0
2008-12-30 23:44:00,4.1635,4.1635,4.15276,4.15646,6000000.0
2008-12-30 23:45:00,4.16225,4.16225,4.15917,4.16129,2250000.0
2008-12-30 23:47:00,4.16009,4.1648,4.15397,4.1648,3380000.0
2008-12-30 23:48:00,4.16294,4.16356,4.15611,4.15798,6390000.0
2008-12-30 23:49:00,4.15798,4.16307,4.15758,4.16307,4500000.0
2008-12-30 23:50:00,4.16365,4.16365,4.15333,4.16029,5250000.0
2008-12-30 23:51:00,4.1616,4.16376,4.15905,4.16085,2260000.0
2008-12-30 23:52:00,4.15699,4.16469,4.15493,4.16409,5270000.0
2008-12-30 23:53:00,4.15711,4.16166,4.15241,4.15897,6380000.0
2008-12-30 23:54:00,4.15591,4.16129,4.15396,4.16124,8250000.0
2008-12-30 23:55:00,4.15834,4.16201,4.1572,4.16169,4130000.0
2008-12-30 23:56:00,4.16019,4.16079,4.15064,4.15064,8250000.0
2008-12-30 23:57:00,4.16197,4.16197,4.15527,4.16038,2630000.0
2008-12-30 23:58:00,4.16294,4.16324,4.15733,4.15737,4880000.0
2008-12-30 23:59:00,4.16094,4.16308,4.15231,4.16183,10510000.0
2008-12-31 00:00:00,4.16973,4.16973,4.1572,4.16205,3750000.0
2008-12-31 00:01:00,4.15721,4.16277,4.15544,4.16277,3380000.0
2008-12-31 00:02:00,4.15914,4.16389,4.15889,4.15889,3750000.0
2008-12-31 00:03:00,4.15961,4.16314,4.15813,4.15813,5250000.0
2008-12-31 00:04:00,4.16407,4.16645,4.15605,4.16397,6380000.0
2008-12-31 00:05:00,4.16408,4.16483,4.15425,4.15733,9390000.0
2008-12-31 00:06:00,4.15821,4.16538,4.15355,4.15355,9760000.0
2008-12-31 00:07:00,4.16374,4.164,4.15744,4.16229,6380000.0
2008-12-31 00:08:00,4.16487,4.16876,4.15648,4.16131,6020000.0
2008-12-31 00:09:00,4.16161,4.16774,4.15764,4.16646,7880000.0
2008-12-31 00:10:00,4.16227,4.16552,4.15955,4.16068,4130000.0
2008-12-31 00:11:00,4.16328,4.16593,4.15663,4.16415,6380000.0
2008-12-31 00:12:00,4.16469,4.16469,4.15438,4.16272,3380000.0
2008-12-31 00:13:00,4.15788,4.16473,4.15788,4.16215,8250000.0
2008-12-31 00:14:00,4.1597,4.16418,4.15561,4.1601,4880000.0
2008-12-31 00:15:00,4.1711,4.1711,4.15995,4.16632,27030000.0
2008-12-31 00:16:00,4.16547,4.16547,4.16547,4.16547,750000.0
2008-12-31 00:18:00,4.15933,4.16056,4.15933,4.16056,1500000.0
2008-12-31 00:19:00,4.15826,4.16658,4.15826,4.16658,1500000.0
2008-12-31 00:20:00,4.16419,4.16419,4.15285,4.15752,6000000.0
2008-12-31 00:23:00,4.16484,4.16484,4.15338,4.15798,6000000.0
2008-12-31 00:30:00,4.16812,4.16816,4.16677,4.16816,2250000.0
2008-12-31 00:31:00,4.16558,4.16558,4.16062,4.16062,2250000.0
2008-12-31 00:32:00,4.16507,4.16507,4.15415,4.15812,6390000.0
2008-12-31 00:44:00,4.16494,4.16494,4.15347,4.158,6000000.0
2008-12-31 00:45:00,4.16085,4.16085,4.16085,4.16085,1500000.0
2008-12-31 00:59:00,4.16487,4.16487,4.1535,4.15799,6000000.0
2008-12-31 01:00:00,4.15982,4.16414,4.15982,4.16414,1500000.0
2008-12-31 01:15:00,4.16832,4.16832,4.15892,4.16185,6000000.0
2008-12-31 01:21:00,4.16504,4.16504,4.15471,4.15872,6000000.0
2008-12-31 01:30:00,4.16614,4.16614,4.15442,4.15872,6000000.0
2008-12-31 01:34:00,4.16573,4.16573,4.15569,4.15879,6000000.0
2008-12-31 01:45:00,4.16892,4.16892,4.15952,4.16245,6000000.0
2008-12-31 02:13:00,4.16058,4.16648,4.15702,4.16582,5250000.0
2008-12-31 02:14:00,4.16732,4.16732,4.15792,4.16085,6000000.0
2008-12-31 02:30:00,4.16922,4.16922,4.15982,4.16275,6000000.0
2008-12-31 02:44:00,4.16882,4.16882,4.15942,4.16235,6000000.0
2008-12-31 03:00:00,4.16862,4.16862,4.15922,4.16215,6000000.0
2008-12-31 03:14:00,4.16478,4.16632,4.16101,4.16515,6000000.0
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 04:00:00,4.16862,4.16862,4.15922,4.16215,6000000.0
2008-12-31 04:05:00,4.16595,4.16595,4.15682,4.15929,6000000.0
2008-12-31 04:15:00,4.16722,4.16722,4.15782,4.16075,6000000.0
2008-12-31 04:22:00,4.16636,4.16636,4.16075,4.16477,2250000.0
2008-12-31 04:30:00,4.16832,4.16832,4.15892,4.16185,6000000.0
2008-12-31 04:31:00,4.16461,4.16461,4.15561,4.15561,3000000.0
2008-12-31 04:35:00,4.16342,4.16342,4.15849,4.15966,8250000.0
2008-12-31 04:36:00,4.16516,4.16566,4.1542,4.16331,6010000.0
2008-12-31 04:37:00,4.16199,4.16676,4.16098,4.16405,4880000.0
2008-12-31 04:38:00,4.16333,4.16517,4.15472,4.15855,7510000.0
2008-12-31 04:39:00,4.15569,4.16635,4.15569,4.15951,14630000.0
2008-12-31 04:40:00,4.16034,4.16588,4.15653,4.1638,9000000.0
2008-12-31 04:41:00,4.16005,4.16005,4.14828,4.15457,15760000.0
2008-12-31 04:42:00,4.1621,4.16212,4.15534,4.16016,12000000.0
2008-12-31 04:43:00,4.1618,4.16255,4.15335,4.16231,5250000.0
2008-12-31 04:44:00,4.16253,4.16253,4.15215,4.15247,7130000.0
2008-12-31 04:45:00,4.16726,4.16726,4.15697,4.16021,4500000.0
2008-12-31 04:46:00,4.15694,4.16204,4.15539,4.16082,6000000.0
2008-12-31 04:47:00,4.15908,4.16256,4.1567,4.1567,5250000.0
2008-12-31 04:48:00,4.16113,4.16256,4.16113,4.16134,4500000.0
2008-12-31 04:49:00,4.16247,4.16247,4.15453,4.1574,4880000.0
2008-12-31 04:50:00,4.15812,4.16149,4.15602,4.15602,4500000.0
2008-12-31 04:51:00,4.15256,4.16191,4.1521,4.1521,6750000.0
2008-12-31 04:52:00,4.16129,4.1621,4.16058,4.16156,4130000.0
2008-12-31 04:53:00,4.15743,4.16097,4.15573,4.15947,6750000.0
2008-12-31 04:54:00,4.16248,4.16248,4.15655,4.15655,5250000.0
2008-12-31 04:55:00,4.15911,4.16204,4.15184,4.16112,10140000.0
2008-12-31 04:56:00,4.15557,4.15971,4.14897,4.15304,11640000.0
2008-12-31 04:57:00,4.15818,4.16365,4.1534,4.15834,6380000.0
2008-12-31 04:58:00,4.16141,4.16436,4.15205,4.16436,5250000.0
2008-12-31 04:59:00,4.16486,4.16916,4.15853,4.16163,8630000.0
2008-12-31 05:00:00,4.16529,4.16994,4.15696,4.16119,7880000.0
2008-12-31 05:01:00,4.16504,4.16504,4.1604,4.1604,4880000.0
2008-12-31 05:02:00,4.16084,4.16757,4.15642,4.16512,7500000.0
2008-12-31 05:03:00,4.16614,4.16614,4.16043,4.1649,6000000.0
2008-12-31 05:04:00,4.16395,4.16573,4.15626,4.16573,6750000.0
2008-12-31 05:05:00,4.16253,4.16718,4.15707,4.16718,6000000.0
2008-12-31 05:06:00,4.1624,4.16825,4.1572,4.16564,7890000.0
2008-12-31 05:07:00,4.16559,4.16619,4.16132,4.16451,4130000.0
2008-12-31 05:08:00,4.1649,4.1649,4.15789,4.15929,3750000.0
2008-12-31 05:09:00,4.16366,4.16432,4.15952,4.16186,5250000.0
2008-12-31 05:12:00,4.16157,4.16596,4.16006,4.16086,6000000.0
2008-12-31 05:13:00,4.15993,4.16316,4.15434,4.15894,5250000.0
2008-12-31 05:14:00,4.16522,4.16522,4.15582,4.15875,6000000.0
2008-12-31 05:15:00,4.15645,4.16576,4.15645,4.16576,3750000.0
2008-12-31 05:16:00,4.16074,4.16637,4.16074,4.16518,2250000.0
2008-12-31 05:18:00,4.16132,4.16719,4.15778,4.16131,3750000.0
2008-12-31 05:19:00,4.16631,4.16721,4.15702,4.15702,7880000.0
2008-12-31 05:20:00,4.16117,4.16419,4.15465,4.15969,12000000.0
2008-12-31 05:21:00,4.16524,4.16524,4.15587,4.15587,5250000.0
2008-12-31 05:22:00,4.16399,4.16859,4.1637,4.16859,3750000.0
2008-12-31 05:23:00,4.16884,4.16884,4.16204,4.16767,6750000.0
2008-12-31 05:24:00,4.15942,4.17007,4.15942,4.17007,5250000.0
2008-12-31 05:25:00,4.17036,4.17036,4.16533,4.16849,6000000.0
2008-12-31 05:26:00,4.16801,4.16832,4.15916,4.16832,6000000.0
2008-12-31 05:27:00,4.16515,4.16833,4.15967,4.16833,5250000.0
2008-12-31 05:28:00,4.16434,4.16987,4.16036,4.16987,4500000.0
2008-12-31 05:29:00,4.16802,4.16966,4.15963,4.16966,7510000.0
2008-12-31 05:30:00,4.17213,4.17213,4.16878,4.16878,1500000.0
2008-12-31 05:31:00,4.16339,4.16884,4.15829,4.16292,7500000.0
2008-12-31 05:32:00,4.16421,4.16758,4.15786,4.1642,5250000.0
2008-12-31 05:33:00,4.16575,4.17072,4.16255,4.16761,5250000.0
2008-12-31 05:34:00,4.16894,4.16894,4.15939,4.16785,4130000.0
2008-12-31 05:35:00,4.16676,4.17013,4.15927,4.16743,5250000.0
2008-12-31 05:36:00,4.16617,4.17128,4.16121,4.16905,5250000.0
2008-12-31 05:37:00,4.1643,4.16894,4.1643,4.16894,1500000.0
2008-12-31 05:38:00,4.16753,4.16773,4.1581,4.16296,6380000.0
2008-12-31 05:39:00,4.16881,4.16881,4.1614,4.16471,5630000.0
2008-12-31 05:41:00,4.16056,4.16956,4.16056,4.16788,4890000.0
2008-12-31 05:42:00,4.16945,4.17288,4.16067,4.17026,6380000.0
2008-12-31 05:43:00,4.16527,4.16948,4.16397,4.16626,5260000.0
2008-12-31 05:44:00,4.16984,4.16984,4.15987,4.16348,7880000.0
2008-12-31 05:45:00,4.16992,4.17209,4.16992,4.17209,1500000.0
2008-12-31 05:46:00,4.16384,4.16883,4.16144,4.16568,6000000.0
2008-12-31 05:47:00,4.15822,4.16762,4.15822,4.16762,5250000.0
2008-12-31 05:48:00,4.16689,4.17076,4.16143,4.16924,6000000.0
2008-12-31 05:49:00,4.17082,4.17082,4.16562,4.17058,2250000.0
2008-12-31 05:50:00,4.16977,4.16977,4.16476,4.16476,3760000.0
2008-12-31 05:51:00,4.16694,4.17193,4.16694,4.16891,4500000.0
2008-12-31 05:52:00,4.16794,4.16972,4.15661,4.1649,7140000.0
2008-12-31 05:53:00,4.16321,4.16844,4.16025,4.16575,5630000.0
2008-12-31 05:54:00,4.16582,4.16918,4.16359,4.16721,4880000.0
2008-12-31 05:55:00,4.16379,4.16848,4.16379,4.16815,2250000.0
2008-12-31 05:56:00,4.16869,4.16898,4.16363,4.16851,5250000.0
2008-12-31 05:57:00,4.16404,4.16953,4.16036,4.16036,6000000.0
2008-12-31 05:58:00,4.16622,4.16981,4.16126,4.16899,8250000.0
2008-12-31 06:00:00,4.17402,4.17402,4.16462,4.16755,6000000.0
2008-12-31 06:02:00,4.16362,4.16972,4.16362,4.16446,2250000.0
2008-12-31 06:03:00,4.16987,4.17071,4.16125,4.16503,6000000.0
2008-12-31 06:04:00,4.16482,4.1707,4.16337,4.1707,4880000.0
2008-12-31 06:05:00,4.16453,4.1702,4.16453,4.1702,5630000.0
2008-12-31 06:06:00,4.17012,4.17078,4.1608,4.16412,11260000.0
2008-12-31 06:08:00,4.17043,4.17043,4.16647,4.16945,3000000.0
2008-12-31 06:11:00,4.17041,4.17041,4.16062,4.16401,6000000.0
2008-12-31 06:13:00,4.16494,4.16769,4.16268,4.16517,6010000.0
2008-12-31 06:14:00,4.16988,4.16988,4.15745,4.16255,8250000.0
2008-12-31 06:15:00,4.16733,4.16733,4.16096,4.16511,3750000.0
2008-12-31 06:16:00,4.16935,4.16983,4.16189,4.16983,6000000.0
2008-12-31 06:17:00,4.16883,4.1691,4.15941,4.15941,3000000.0
2008-12-31 06:18:00,4.16053,4.17247,4.16053,4.16179,5630000.0
2008-12-31 06:19:00,4.17054,4.17054,4.15978,4.16772,5630000.0
2008-12-31 06:20:00,4.16833,4.16912,4.16245,4.16912,3000000.0
2008-12-31 06:21:00,4.17003,4.17003,4.16418,4.16911,4500000.0
2008-12-31 06:22:00,4.15711,4.16999,4.15711,4.16929,4500000.0
2008-12-31 06:23:00,4.16979,4.16979,4.15883,4.1638,12000000.0
2008-12-31 06:24:00,4.16661,4.16952,4.16114,4.16386,4500000.0
2008-12-31 06:25:00,4.16652,4.17265,4.1627,4.17172,7880000.0
2008-12-31 06:26:00,4.16216,4.17149,4.16216,4.16405,5250000.0
2008-12-31 06:27:00,4.16954,4.16999,4.16434,4.16818,6000000.0
2008-12-31 06:28:00,4.16938,4.17105,4.1611,4.16508,8250000.0
2008-12-31 06:29:00,4.16983,4.16983,4.15915,4.16314,7500000.0
2008-12-31 06:30:00,4.17079,4.17079,4.17079,4.17079,750000.0
2008-12-31 06:32:00,4.17116,4.17116,4.16575,4.17088,7510000.0
2008-12-31 06:33:00,4.17213,4.17227,4.16154,4.17153,7500000.0
2008-12-31 06:34:00,4.17216,4.17216,4.16076,4.16537,13510000.0
2008-12-31 06:35:00,4.17175,4.17175,4.16744,4.16744,3750000.0
2008-12-31 06:36:00,4.16431,4.17041,4.15793,4.17041,6010000.0
2008-12-31 06:37:00,4.16961,4.17131,4.16786,4.17065,4880000.0
2008-12-31 06:39:00,4.17057,4.17057,4.15892,4.16364,8630000.0
2008-12-31 06:40:00,4.17118,4.17118,4.16499,4.17069,3000000.0
2008-12-31 06:41:00,4.16741,4.17014,4.16555,4.16947,3750000.0
2008-12-31 06:42:00,4.16667,4.17411,4.16476,4.1718,6000000.0
2008-12-31 06:43:00,4.17146,4.17146,4.16621,4.16767,5630000.0
2008-12-31 06:44:00,4.17136,4.17443,4.16689,4.16819,6380000.0
2008-12-31 06:45:00,4.16213,4.17146,4.16182,4.17134,10880000.0
2008-12-31 06:46:00,4.16642,4.16965,4.15994,4.15994,12000000.0
2008-12-31 06:47:00,4.16434,4.17179,4.16077,4.16077,8250000.0
2008-12-31 06:48:00,4.16694,4.16846,4.15858,4.16616,5250000.0
2008-12-31 06:49:00,4.1717,4.1717,4.16128,4.16951,4510000.0
2008-12-31 06:50:00,4.16622,4.17143,4.16292,4.1667,8250000.0
2008-12-31 06:51:00,4.16028,4.1685,4.16028,4.1685,4130000.0
2008-12-31 06:54:00,4.17072,4.17072,4.15986,4.16349,6000000.0
2008-12-31 06:56:00,4.17072,4.17128,4.16673,4.17077,5250000.0
2008-12-31 06:57:00,4.17116,4.17116,4.17061,4.17061,1500000.0
2008-12-31 06:58:00,4.17013,4.17013,4.15851,4.16294,6750000.0
2008-12-31 07:00:00,4.17232,4.17232,4.16292,4.16585,6000000.0
2008-12-31 07:02:00,4.16648,4.17078,4.16172,4.16172,2250000.0
2008-12-31 07:03:00,4.17048,4.17102,4.16923,4.16923,3000000.0
2008-12-31 07:04:00,4.17003,4.17003,4.15816,4.16294,8250000.0
2008-12-31 07:05:00,4.17057,4.17057,4.16022,4.16504,5250000.0
2008-12-31 07:08:00,4.16969,4.17112,4.16533,4.16897,6380000.0
2008-12-31 07:09:00,4.17032,4.17094,4.16545,4.1699,5630000.0
2008-12-31 07:10:00,4.17077,4.17087,4.16151,4.16537,6000000.0
2008-12-31 07:12:00,4.17008,4.17008,4.15881,4.16315,6000000.0
2008-12-31 07:14:00,4.168,4.16816,4.168,4.16816,1500000.0
2008-12-31 07:15:00,4.17088,4.1777,4.16582,4.16864,25500000.0
2008-12-31 07:16:00,4.16983,4.16983,4.16969,4.16969,1500000.0
2008-12-31 07:17:00,4.17192,4.17192,4.16605,4.16885,4500000.0
2008-12-31 07:18:00,4.16271,4.17031,4.16188,4.1664,5250000.0
2008-12-31 07:19:00,4.16986,4.16986,4.1598,4.16292,6000000.0
2008-12-31 07:20:00,4.16567,4.1691,4.15889,4.16406,6750000.0
2008-12-31 07:21:00,4.16828,4.16828,4.16314,4.16402,5250000.0
2008-12-31 07:22:00,4.16265,4.16912,4.16265,4.16912,1500000.0
2008-12-31 07:24:00,4.16855,4.16855,4.15711,4.16168,6000000.0
2008-12-31 07:29:00,4.16958,4.16958,4.15934,4.16271,7130000.0
2008-12-31 07:30:00,4.17179,4.17179,4.16624,4.16624,2250000.0
2008-12-31 07:31:00,4.17032,4.17032,4.16092,4.16385,8630000.0
2008-12-31 07:32:00,4.16977,4.17051,4.16485,4.16995,6750000.0
2008-12-31 07:33:00,4.17052,4.17052,4.16092,4.16966,5250000.0
2008-12-31 07:34:00,4.16543,4.17132,4.16543,4.17103,7510000.0
2008-12-31 07:35:00,4.16515,4.17072,4.16304,4.16689,6380000.0
2008-12-31 07:36:00,4.1647,4.16983,4.1583,4.16823,7130000.0
2008-12-31 07:37:00,4.16822,4.16997,4.16461,4.16614,4500000.0
2008-12-31 07:38:00,4.16941,4.16941,4.15907,4.16279,9380000.0
2008-12-31 07:39:00,4.16523,4.17051,4.16469,4.16628,7130000.0
2008-12-31 07:40:00,4.16716,4.16923,4.15992,4.16923,4880000.0
2008-12-31 07:41:00,4.1692,4.16959,4.16469,4.16748,4500000.0
2008-12-31 07:43:00,4.16759,4.16898,4.16005,4.16005,4500000.0
2008-12-31 07:44:00,4.16107,4.17112,4.16107,4.16924,5250000.0
2008-12-31 07:45:00,4.17512,4.17512,4.16177,4.16505,12000000.0
2008-12-31 07:47:00,4.16776,4.16984,4.15901,4.16984,11630000.0
2008-12-31 07:48:00,4.16909,4.16923,4.15889,4.1657,9380000.0
2008-12-31 07:49:00,4.16731,4.16949,4.16543,4.16885,4880000.0
2008-12-31 07:51:00,4.16442,4.16865,4.15893,4.15893,4500000.0
2008-12-31 07:54:00,4.17143,4.17198,4.16638,4.17101,7130000.0
2008-12-31 07:55:00,4.16487,4.16929,4.16247,4.16929,6000000.0
2008-12-31 07:56:00,4.1704,4.1704,4.16118,4.16524,5250000.0
2008-12-31 07:57:00,4.16903,4.16903,4.15735,4.16198,11630000.0
2008-12-31 07:58:00,4.16521,4.16946,4.15982,4.16623,7880000.0
2008-12-31 08:00:00,4.17362,4.17362,4.16422,4.16715,8250000.0
2008-12-31 08:03:00,4.16906,4.16906,4.16436,4.16436,1500000.0
2008-12-31 08:04:00,4.16857,4.16857,4.16189,4.16774,6000000.0
2008-12-31 08:05:00,4.17043,4.17395,4.16289,4.17084,10140000.0
2008-12-31 08:06:00,4.16399,4.16937,4.15843,4.16937,4880000.0
2008-12-31 08:07:00,4.17068,4.17068,4.16884,4.17062,3380000.0
2008-12-31 08:08:00,4.16289,4.16951,4.1586,4.16424,7130000.0
2008-12-31 08:09:00,4.17002,4.17002,4.15859,4.16253,8250000.0
2008-12-31 08:10:00,4.17108,4.17174,4.16142,4.16707,7130000.0
2008-12-31 08:11:00,4.15488,4.1628,4.15488,4.15925,4500000.0
2008-12-31 08:12:00,4.16182,4.16556,4.16182,4.16518,5250000.0
2008-12-31 08:15:00,4.16288,4.16649,4.16288,4.16515,2250000.0
2008-12-31 08:16:00,4.15748,4.16793,4.15664,4.15664,8250000.0
2008-12-31 08:20:00,4.15755,4.17041,4.15755,4.16503,4510000.0
2008-12-31 08:21:00,4.16602,4.16602,4.15662,4.15662,3010000.0
2008-12-31 08:22:00,4.16369,4.16369,4.15542,4.16072,4880000.0
2008-12-31 08:24:00,4.16598,4.16831,4.15778,4.15778,7130000.0
2008-12-31 08:27:00,4.16488,4.16488,4.15357,4.15801,6000000.0
2008-12-31 08:29:00,4.16477,4.1657,4.15698,4.16088,5630000.0
2008-12-31 08:30:00,4.16271,4.16717,4.16117,4.16296,4500000.0
2008-12-31 08:31:00,4.15857,4.16789,4.15857,4.16132,6000000.0
2008-12-31 08:32:00,4.16041,4.16747,4.16033,4.1654,7880000.0
2008-12-31 08:33:00,4.16582,4.16582,4.15608,4.16516,9390000.0
2008-12-31 08:34:00,4.16393,4.16393,4.15508,4.15877,7880000.0
2008-12-31 08:35:00,4.16286,4.16897,4.1582,4.16641,8250000.0
2008-12-31 08:36:00,4.16066,4.16532,4.16004,4.16532,5250000.0
2008-12-31 08:37:00,4.16565,4.16565,4.16504,4.16504,1500000.0
2008-12-31 08:38:00,4.16547,4.16547,4.15938,4.16532,4880000.0
2008-12-31 08:39:00,4.16493,4.16531,4.15564,4.16032,7510000.0
2008-12-31 08:40:00,4.16457,4.16457,4.15279,4.15795,9010000.0
2008-12-31 08:43:00,4.16159,4.16536,4.15669,4.16526,6750000.0
2008-12-31 08:44:00,4.16188,4.16744,4.15754,4.16194,5250000.0
2008-12-31 08:45:00,4.16688,4.16688,4.15696,4.16586,6750000.0
2008-12-31 08:46:00,4.16079,4.16481,4.15896,4.1597,3750000.0
2008-12-31 08:47:00,4.16569,4.16624,4.15638,4.16205,6750000.0
2008-12-31 08:48:00,4.15662,4.16624,4.15654,4.15678,7500000.0
2008-12-31 08:49:00,4.16224,4.16584,4.15625,4.15625,5250000.0
2008-12-31 08:50:00,4.16078,4.16697,4.15609,4.16042,11250000.0
2008-12-31 08:51:00,4.16537,4.16538,4.15662,4.15662,6750000.0
2008-12-31 08:52:00,4.15554,4.16398,4.15445,4.16398,4500000.0
2008-12-31 08:54:00,4.16595,4.16595,4.15662,4.15926,6000000.0
2008-12-31 08:56:00,4.16526,4.16535,4.15574,4.1643,7500000.0
2008-12-31 08:57:00,4.15645,4.16445,4.15645,4.16392,5250000.0
2008-12-31 08:59:00,4.16427,4.16577,4.15952,4.16514,5260000.0
2008-12-31 09:00:00,4.16583,4.16827,4.15856,4.16539,12000000.0
2008-12-31 09:03:00,4.16417,4.16417,4.15328,4.15446,9000000.0
2008-12-31 09:07:00,4.17325,4.17325,4.16434,4.16899,7880000.0
2008-12-31 09:08:00,4.16869,4.17379,4.16869,4.16966,5250000.0
2008-12-31 09:13:00,4.17192,4.17764,4.17123,4.17148,6390000.0
2008-12-31 09:15:00,4.17731,4.17872,4.16713,4.17788,8630000.0
2008-12-31 09:17:00,4.17516,4.17516,4.16468,4.16852,7500000.0
2008-12-31 09:18:00,4.17108,4.17108,4.15444,4.16534,6000000.0
2008-12-31 09:19:00,4.167,4.16824,4.16149,4.16193,4880000.0
2008-12-31 09:20:00,4.16509,4.16744,4.16191,4.16262,8250000.0
2008-12-31 09:21:00,4.16137,4.16646,4.16077,4.16266,5640000.0
2008-12-31 09:25:00,4.16189,4.16677,4.15735,4.15918,5640000.0
2008-12-31 09:26:00,4.15943,4.16817,4.15527,4.1604,12760000.0
2008-12-31 09:28:00,4.15892,4.16574,4.15892,4.16284,6000000.0
2008-12-31 09:29:00,4.15949,4.1658,4.15522,4.16196,4880000.0
2008-12-31 09:30:00,4.15963,4.16417,4.15021,4.15076,13130000.0
2008-12-31 09:31:00,4.16039,4.16039,4.15481,4.1593,5260000.0
2008-12-31 09:32:00,4.15575,4.16222,4.15575,4.15967,6380000.0
2008-12-31 09:36:00,4.16037,4.16042,4.15198,4.15518,6000000.0
2008-12-31 09:38:00,4.15992,4.15992,4.15172,4.15292,5630000.0
2008-12-31 09:39:00,4.16011,4.16011,4.15264,4.15264,4500000.0
2008-12-31 09:40:00,4.16075,4.16106,4.15549,4.16054,3000000.0
2008-12-31 09:41:00,4.1551,4.15796,4.1551,4.15796,2250000.0
2008-12-31 09:42:00,4.15611,4.15611,4.14688,4.15529,4500000.0
2008-12-31 09:43:00,4.15842,4.15922,4.14902,4.14902,7880000.0
2008-12-31 09:44:00,4.16188,4.16188,4.15509,4.15862,7890000.0
2008-12-31 09:45:00,4.165,4.165,4.15192,4.16109,12380000.0
2008-12-31 09:46:00,4.16105,4.16274,4.15714,4.16185,6000000.0
2008-12-31 09:47:00,4.15795,4.16404,4.15414,4.16215,7130000.0
2008-12-31 09:52:00,4.14885,4.15938,4.14885,4.15227,7500000.0
2008-12-31 09:53:00,4.15476,4.15871,4.15152,4.15539,7510000.0
2008-12-31 09:54:00,4.15217,4.15217,4.14265,4.14329,6760000.0
2008-12-31 09:55:00,4.15699,4.15699,4.14384,4.14846,8630000.0
2008-12-31 09:58:00,4.15653,4.15955,4.15335,4.15681,7880000.0
2008-12-31 09:59:00,4.15124,4.16064,4.14964,4.15779,8250000.0
2008-12-31 10:00:00,4.15415,4.15993,4.14889,4.15812,14640000.0
2008-12-31 10:01:00,4.15194,4.1562,4.14549,4.15525,7880000.0
2008-12-31 10:02:00,4.15259,4.16063,4.14946,4.15376,20630000.0
2008-12-31 10:03:00,4.15601,4.1586,4.14858,4.15392,5630000.0
2008-12-31 10:04:00,4.15487,4.15946,4.15487,4.15737,5250000.0
2008-12-31 10:05:00,4.15741,4.16064,4.15032,4.15638,5250000.0
2008-12-31 10:06:00,4.15475,4.15579,4.14315,4.15275,7130000.0
2008-12-31 10:07:00,4.15679,4.15679,4.14592,4.15466,4880000.0
2008-12-31 10:08:00,4.15028,4.16083,4.15028,4.15893,7140000.0
2008-12-31 10:09:00,4.15762,4.16131,4.14985,4.15924,4880000.0
2008-12-31 10:10:00,4.15628,4.16179,4.15628,4.16016,6000000.0
2008-12-31 10:11:00,4.16344,4.16485,4.15211,4.16247,7880000.0
2008-12-31 10:12:00,4.16099,4.16099,4.15214,4.15921,4880000.0
2008-12-31 10:13:00,4.15652,4.16199,4.15652,4.16141,5250000.0
2008-12-31 10:14:00,4.15531,4.16123,4.1549,4.15521,4890000.0
2008-12-31 10:15:00,4.15891,4.16468,4.15754,4.16124,8250000.0
2008-12-31 10:16:00,4.15922,4.16227,4.15223,4.15954,6750000.0
2008-12-31 10:18:00,4.16199,4.16199,4.14777,4.14883,6380000.0
2008-12-31 10:19:00,4.15883,4.16038,4.15579,4.15854,5640000.0
2008-12-31 10:20:00,4.15289,4.16118,4.1504,4.15828,19890000.0
2008-12-31 10:21:00,4.16031,4.16309,4.15328,4.15777,6000000.0
2008-12-31 10:22:00,4.15707,4.16235,4.15604,4.15738,7880000.0
2008-12-31 10:23:00,4.15814,4.16752,4.15814,4.16012,6390000.0
2008-12-31 10:24:00,4.15935,4.16815,4.15812,4.16116,20630000.0
2008-12-31 10:25:00,4.1583,4.16411,4.1531,4.16411,7510000.0
2008-12-31 10:26:00,4.16561,4.1675,4.15899,4.16592,7510000.0
2008-12-31 10:27:00,4.16737,4.16907,4.16411,4.16708,5630000.0
2008-12-31 10:28:00,4.16769,4.16811,4.16137,4.16577,4880000.0
2008-12-31 10:29:00,4.16624,4.1666,4.15914,4.15914,7510000.0
2008-12-31 10:30:00,4.16357,4.1711,4.15569,4.15569,16900000.0
2008-12-31 10:31:00,4.16505,4.16754,4.15715,4.16599,4880000.0
2008-12-31 10:33:00,4.1605,4.16861,4.1605,4.16643,8250000.0
2008-12-31 10:34:00,4.15772,4.16764,4.15595,4.16445,20270000.0
2008-12-31 10:35:00,4.1631,4.16588,4.15986,4.1653,6000000.0
2008-12-31 10:36:00,4.16425,4.16775,4.15798,4.16202,8250000.0
2008-12-31 10:37:00,4.16665,4.16665,4.15689,4.16433,8250000.0
2008-12-31 10:38:00,4.15839,4.16731,4.15646,4.16279,18410000.0
2008-12-31 10:39:00,4.16897,4.16897,4.16133,4.16518,6750000.0
2008-12-31 10:40:00,4.16204,4.16774,4.15954,4.16254,7500000.0
2008-12-31 10:41:00,4.16081,4.17234,4.16081,4.16763,4880000.0
2008-12-31 10:42:00,4.16718,4.16722,4.1577,4.1577,7510000.0
2008-12-31 10:43:00,4.16599,4.16835,4.15811,4.16516,5630000.0
2008-12-31 10:44:00,4.16822,4.17198,4.16308,4.16977,7500000.0
2008-12-31 10:45:00,4.16572,4.17146,4.16472,4.16557,6770000.0
2008-12-31 10:46:00,4.16512,4.17187,4.1611,4.16973,7890000.0
2008-12-31 10:47:00,4.16601,4.17229,4.16048,4.16506,7890000.0
2008-12-31 10:48:00,4.16871,4.16871,4.15839,4.16388,5250000.0
2008-12-31 10:50:00,4.169,4.17261,4.16127,4.17212,7500000.0
2008-12-31 10:51:00,4.16705,4.16986,4.16335,4.16335,7500000.0
2008-12-31 10:52:00,4.16721,4.16721,4.16038,4.1627,7130000.0
2008-12-31 10:53:00,4.16513,4.17098,4.16393,4.17098,5630000.0
2008-12-31 10:54:00,4.17089,4.17343,4.16806,4.16806,4510000.0
2008-12-31 10:55:00,4.1738,4.1738,4.16587,4.16665,8250000.0
2008-12-31 10:56:00,4.16829,4.17199,4.16152,4.17109,6760000.0
2008-12-31 10:57:00,4.17272,4.17275,4.16365,4.17215,6000000.0
2008-12-31 10:58:00,4.17109,4.17302,4.16325,4.17274,8250000.0
2008-12-31 10:59:00,4.16452,4.17463,4.16452,4.16812,6760000.0
2008-12-31 11:00:00,4.17266,4.176,4.16921,4.17554,10130000.0
2008-12-31 11:02:00,4.17583,4.17583,4.16791,4.17444,5250000.0
2008-12-31 11:03:00,4.17529,4.1755,4.16382,4.17434,10130000.0
2008-12-31 11:04:00,4.1722,4.17436,4.16707,4.16781,5630000.0
2008-12-31 11:05:00,4.16844,4.17296,4.16237,4.16237,8260000.0
2008-12-31 11:06:00,4.16863,4.17388,4.16431,4.17388,4880000.0
2008-12-31 11:07:00,4.17356,4.17397,4.1628,4.16477,7140000.0
2008-12-31 11:08:00,4.16617,4.17241,4.16197,4.16497,6010000.0
2008-12-31 11:09:00,4.17168,4.17224,4.16613,4.16684,7880000.0
2008-12-31 11:10:00,4.16965,4.17298,4.16273,4.17054,6010000.0
2008-12-31 11:11:00,4.17251,4.1731,4.16823,4.1714,4140000.0
2008-12-31 11:12:00,4.1705,4.17137,4.16234,4.16234,6380000.0
2008-12-31 11:13:00,4.16517,4.17089,4.16458,4.16853,10500000.0
2008-12-31 11:14:00,4.16736,4.16835,4.15783,4.16717,5250000.0
2008-12-31 11:15:00,4.16487,4.17074,4.16281,4.16838,8640000.0
2008-12-31 11:16:00,4.16698,4.16719,4.15844,4.16345,8250000.0
2008-12-31 11:17:00,4.16785,4.1705,4.16076,4.16469,7880000.0
2008-12-31 11:18:00,4.15714,4.1676,4.15714,4.161,9000000.0
2008-12-31 11:19:00,4.16228,4.16718,4.16168,4.16718,6000000.0
2008-12-31 11:20:00,4.15995,4.16869,4.15995,4.16504,6750000.0
2008-12-31 11:21:00,4.16393,4.16917,4.16393,4.16693,6750000.0
2008-12-31 11:22:00,4.16693,4.16863,4.16274,4.16575,6010000.0
2008-12-31 11:26:00,4.16677,4.16876,4.15993,4.16852,7130000.0
2008-12-31 11:27:00,4.16383,4.17011,4.15954,4.16916,7500000.0
2008-12-31 11:28:00,4.1685,4.16916,4.15746,4.16468,6000000.0
2008-12-31 11:29:00,4.16769,4.16925,4.16333,4.16333,4880000.0
2008-12-31 11:30:00,4.16908,4.16908,4.15986,4.16448,7500000.0
2008-12-31 11:31:00,4.16406,4.17084,4.16324,4.16684,6750000.0
2008-12-31 11:32:00,4.16853,4.16853,4.16317,4.16788,6000000.0
2008-12-31 11:34:00,4.16964,4.17191,4.16297,4.16964,7500000.0
2008-12-31 11:35:00,4.15913,4.16995,4.15913,4.16852,8250000.0
2008-12-31 11:36:00,4.16521,4.16874,4.15715,4.16492,6750000.0
2008-12-31 11:37:00,4.16138,4.16543,4.155,4.16499,5630000.0
2008-12-31 11:38:00,4.16189,4.16427,4.15304,4.16427,9010000.0
2008-12-31 11:39:00,4.16122,4.16519,4.15546,4.16046,7880000.0
2008-12-31 11:40:00,4.16358,4.1659,4.15498,4.15983,7130000.0
2008-12-31 11:41:00,4.15699,4.15933,4.15201,4.15201,5630000.0
2008-12-31 11:42:00,4.16188,4.16217,4.1506,4.1506,5250000.0
2008-12-31 11:43:00,4.15502,4.16043,4.15466,4.1603,6750000.0
2008-12-31 11:44:00,4.15818,4.16158,4.15141,4.15598,15000000.0
2008-12-31 11:45:00,4.15578,4.15935,4.15151,4.15578,13140000.0
2008-12-31 11:46:00,4.15464,4.16001,4.15202,4.16001,4880000.0
2008-12-31 11:47:00,4.15581,4.16216,4.1524,4.15523,6010000.0
2008-12-31 11:48:00,4.16033,4.16346,4.15454,4.16192,4880000.0
2008-12-31 11:49:00,4.16202,4.16202,4.15649,4.15869,6750000.0
2008-12-31 11:50:00,4.16571,4.16672,4.15624,4.16149,6760000.0
2008-12-31 11:51:00,4.16917,4.16917,4.16332,4.16786,6390000.0
2008-12-31 11:52:00,4.15908,4.16959,4.15908,4.16194,6000000.0
2008-12-31 11:53:00,4.16597,4.16599,4.16011,4.16189,8250000.0
2008-12-31 11:54:00,4.16742,4.16845,4.16068,4.16145,6000000.0
2008-12-31 11:55:00,4.16681,4.17047,4.15979,4.16531,6380000.0
2008-12-31 11:56:00,4.16798,4.16909,4.16526,4.16909,5250000.0
2008-12-31 11:57:00,4.16598,4.16896,4.16325,4.16325,5260000.0
2008-12-31 11:58:00,4.16481,4.1703,4.16481,4.16633,8250000.0
2008-12-31 11:59:00,4.16998,4.17182,4.16693,4.17143,4880000.0
2008-12-31 12:00:00,4.16693,4.17174,4.16509,4.16509,9010000.0
2008-12-31 12:01:00,4.16721,4.16975,4.16721,4.16953,6750000.0
2008-12-31 12:02:00,4.16891,4.16891,4.15918,4.16629,7880000.0
2008-12-31 12:03:00,4.16565,4.17318,4.16565,4.16635,8250000.0
2008-12-31 12:04:00,4.16909,4.17097,4.16544,4.16905,6010000.0
2008-12-31 12:06:00,4.16857,4.17344,4.16782,4.17077,8630000.0
2008-12-31 12:07:00,4.16733,4.17556,4.16476,4.16476,5250000.0
2008-12-31 12:08:00,4.17214,4.17214,4.16422,4.16869,5630000.0
2008-12-31 12:09:00,4.17113,4.17221,4.16638,4.17113,7500000.0
2008-12-31 12:10:00,4.16533,4.17072,4.16388,4.17062,8630000.0
2008-12-31 12:12:00,4.17321,4.17321,4.1692,4.17281,6000000.0
2008-12-31 12:13:00,4.17168,4.17659,4.17168,4.17417,5250000.0
2008-12-31 12:14:00,4.17572,4.17572,4.17031,4.17096,7500000.0
2008-12-31 12:15:00,4.17305,4.17305,4.16247,4.16247,11260000.0
2008-12-31 12:16:00,4.16215,4.1663,4.16215,4.16231,6380000.0
2008-12-31 12:17:00,4.16787,4.1682,4.15686,4.1682,7880000.0
2008-12-31 12:18:00,4.15845,4.1671,4.15845,4.16489,6750000.0
2008-12-31 12:19:00,4.16218,4.16804,4.15682,4.16804,10500000.0
2008-12-31 12:20:00,4.16795,4.1745,4.16036,4.1675,9000000.0
2008-12-31 12:21:00,4.16718,4.16759,4.16555,4.16588,4880000.0
2008-12-31 12:22:00,4.16089,4.1689,4.15906,4.15906,7880000.0
2008-12-31 12:23:00,4.16842,4.17538,4.16569,4.17097,8630000.0
2008-12-31 12:24:00,4.16841,4.1688,4.16093,4.1688,10880000.0
2008-12-31 12:25:00,4.16208,4.16947,4.16208,4.1656,10880000.0
2008-12-31 12:27:00,4.16731,4.16817,4.16016,4.16408,5260000.0
2008-12-31 12:28:00,4.16601,4.16628,4.16204,4.16411,7130000.0
2008-12-31 12:30:00,4.16091,4.17299,4.15851,4.16338,19500000.0
2008-12-31 12:32:00,4.16767,4.16767,4.16234,4.16567,7500000.0
2008-12-31 12:33:00,4.16299,4.16695,4.15749,4.16044,5630000.0
2008-12-31 12:34:00,4.16614,4.16614,4.15859,4.16078,5630000.0
2008-12-31 12:35:00,4.16097,4.16367,4.14907,4.1605,10500000.0
2008-12-31 12:36:00,4.16682,4.16682,4.15753,4.16149,6010000.0
2008-12-31 12:37:00,4.16144,4.16346,4.15689,4.15689,8250000.0
2008-12-31 12:38:00,4.1555,4.16813,4.1555,4.16283,7890000.0
2008-12-31 12:39:00,4.16141,4.16141,4.15085,4.15429,6750000.0
2008-12-31 12:40:00,4.16412,4.16412,4.1567,4.16267,6750000.0
2008-12-31 12:41:00,4.15738,4.16258,4.15194,4.1605,6380000.0
2008-12-31 12:42:00,4.15831,4.16223,4.15235,4.16169,8250000.0
2008-12-31 12:43:00,4.16015,4.1604,4.14856,4.14856,7500000.0
2008-12-31 12:44:00,4.15952,4.16396,4.15336,4.15389,7880000.0
2008-12-31 12:45:00,4.16075,4.16411,4.15099,4.16218,14260000.0
2008-12-31 12:46:00,4.15425,4.16622,4.15425,4.15975,14260000.0
2008-12-31 12:47:00,4.16271,4.16271,4.15323,4.16152,7880000.0
2008-12-31 12:48:00,4.16145,4.16388,4.15851,4.16016,10500000.0
2008-12-31 12:49:00,4.16313,4.16386,4.15823,4.15859,8250000.0
2008-12-31 12:50:00,4.15446,4.16494,4.15446,4.16494,5630000.0
2008-12-31 12:51:00,4.16716,4.17279,4.16064,4.16064,7880000.0
2008-12-31 12:52:00,4.16655,4.16922,4.15781,4.16716,5630000.0
2008-12-31 12:53:00,4.16851,4.16904,4.16028,4.16028,5250000.0
2008-12-31 12:54:00,4.16412,4.16463,4.15632,4.15632,6390000.0
2008-12-31 12:55:00,4.16285,4.164,4.15373,4.16265,9000000.0
2008-12-31 12:56:00,4.15641,4.16505,4.15151,4.1605,7500000.0
2008-12-31 12:57:00,4.16402,4.16402,4.15475,4.16297,8260000.0
2008-12-31 12:58:00,4.16414,4.16414,4.15616,4.16165,5250000.0
2008-12-31 12:59:00,4.1629,4.16393,4.15963,4.16393,7880000.0
2008-12-31 13:00:00,4.15753,4.16709,4.15739,4.16324,13130000.0
2008-12-31 13:01:00,4.16276,4.16454,4.15815,4.16211,8250000.0
2008-12-31 13:02:00,4.16058,4.16262,4.15914,4.16169,5260000.0
2008-12-31 13:03:00,4.15715,4.16136,4.15505,4.15974,7500000.0
2008-12-31 13:04:00,4.16296,4.16296,4.15361,4.15601,6000000.0
2008-12-31 13:05:00,4.15941,4.1616,4.15611,4.15901,6000000.0
2008-12-31 13:06:00,4.15825,4.16206,4.15158,4.15158,5250000.0
2008-12-31 13:07:00,4.15475,4.16109,4.15043,4.15492,8630000.0
2008-12-31 13:08:00,4.15804,4.16463,4.15642,4.16231,6750000.0
2008-12-31 13:09:00,4.16099,4.16099,4.15475,4.15475,7130000.0
2008-12-31 13:10:00,4.15858,4.16139,4.15791,4.16139,6750000.0
2008-12-31 13:11:00,4.15896,4.16016,4.15303,4.15524,7500000.0
2008-12-31 13:12:00,4.15972,4.16218,4.15279,4.15649,8250000.0
2008-12-31 13:13:00,4.15664,4.16184,4.15554,4.15733,6000000.0
2008-12-31 13:14:00,4.15082,4.16453,4.15082,4.16179,5250000.0
2008-12-31 13:15:00,4.16128,4.16248,4.15636,4.16239,6760000.0
2008-12-31 13:16:00,4.1636,4.16751,4.16116,4.1662,6000000.0
2008-12-31 13:17:00,4.16246,4.16757,4.15732,4.16627,7130000.0
2008-12-31 13:18:00,4.15973,4.16504,4.15973,4.16321,2630000.0
2008-12-31 13:19:00,4.1582,4.16371,4.15781,4.16229,6000000.0
2008-12-31 13:20:00,4.16141,4.16199,4.15047,4.16073,8250000.0
2008-12-31 13:21:00,4.1566,4.1595,4.15151,4.15196,7130000.0
2008-12-31 13:22:00,4.15983,4.16006,4.15175,4.15451,7880000.0
2008-12-31 13:23:00,4.15844,4.16347,4.15794,4.16161,6000000.0
2008-12-31 13:24:00,4.15454,4.16267,4.15398,4.15808,7130000.0
2008-12-31 13:25:00,4.16094,4.1631,4.15433,4.16242,7500000.0
2008-12-31 13:26:00,4.16038,4.16218,4.15345,4.15395,6380000.0
2008-12-31 13:28:00,4.16693,4.16693,4.15474,4.15707,6750000.0
2008-12-31 13:29:00,4.16385,4.16951,4.16024,4.16549,9380000.0
2008-12-31 13:30:00,4.16392,4.16687,4.15664,4.16593,13520000.0
2008-12-31 13:31:00,4.16448,4.16794,4.16127,4.16503,6750000.0
2008-12-31 13:32:00,4.16227,4.16782,4.15796,4.1678,6010000.0
2008-12-31 13:33:00,4.16892,4.16892,4.15927,4.16852,6010000.0
2008-12-31 13:34:00,4.16419,4.17017,4.15994,4.16415,11260000.0
2008-12-31 13:35:00,4.16403,4.1667,4.16041,4.1615,6010000.0
2008-12-31 13:36:00,4.16512,4.16674,4.15804,4.16485,10510000.0
2008-12-31 13:37:00,4.16351,4.16728,4.16177,4.16177,5630000.0
2008-12-31 13:38:00,4.15977,4.16729,4.15766,4.15962,9760000.0
2008-12-31 13:39:00,4.16378,4.16561,4.15879,4.16561,10510000.0
2008-12-31 13:40:00,4.15655,4.16757,4.15655,4.16552,8250000.0
2008-12-31 13:41:00,4.16878,4.16888,4.1626,4.16871,6380000.0
2008-12-31 13:42:00,4.16599,4.16862,4.16039,4.16286,7500000.0
2008-12-31 13:43:00,4.1687,4.1687,4.16129,4.16277,8260000.0
2008-12-31 13:45:00,4.16902,4.16911,4.16035,4.16757,10530000.0
2008-12-31 13:46:00,4.16684,4.16766,4.16007,4.1643,7500000.0
2008-12-31 13:47:00,4.16836,4.16929,4.16408,4.16929,7530000.0
2008-12-31 13:48:00,4.15907,4.16881,4.15907,4.16844,4880000.0
2008-12-31 13:49:00,4.16835,4.16967,4.1604,4.1604,4880000.0
2008-12-31 13:50:00,4.16584,4.16947,4.16341,4.16653,8270000.0
2008-12-31 13:51:00,4.16963,4.16963,4.16198,4.16864,9770000.0
2008-12-31 13:53:00,4.16475,4.16851,4.16348,4.16743,5250000.0
2008-12-31 13:56:00,4.16243,4.16883,4.16243,4.16786,7130000.0
2008-12-31 13:57:00,4.16351,4.17917,4.16351,4.17917,6020000.0
2008-12-31 13:58:00,4.17501,4.17501,4.1695,4.16965,6000000.0
2008-12-31 13:59:00,4.17052,4.17152,4.16078,4.16152,6750000.0
2008-12-31 14:00:00,4.1743,4.17509,4.16472,4.17145,9010000.0
2008-12-31 14:01:00,4.17416,4.18291,4.17416,4.1818,4880000.0
2008-12-31 14:02:00,4.1833,4.18508,4.17866,4.18007,6750000.0
2008-12-31 14:03:00,4.1795,4.1795,4.16773,4.16773,5630000.0
2008-12-31 14:04:00,4.17056,4.17528,4.16469,4.16884,12000000.0
2008-12-31 14:05:00,4.1665,4.17421,4.1665,4.17049,4510000.0
2008-12-31 14:06:00,4.17755,4.18357,4.17184,4.18178,16880000.0
2008-12-31 14:07:00,4.17543,4.17543,4.16276,4.16276,6750000.0
2008-12-31 14:08:00,4.16615,4.17403,4.16485,4.17157,20260000.0
2008-12-31 14:09:00,4.17117,4.17894,4.16837,4.17252,5640000.0
2008-12-31 14:10:00,4.17289,4.17593,4.17043,4.17289,5630000.0
2008-12-31 14:11:00,4.17599,4.17718,4.16574,4.17331,7500000.0
2008-12-31 14:12:00,4.17949,4.17949,4.1679,4.1707,6000000.0
2008-12-31 14:13:00,4.16947,4.17121,4.16081,4.16992,8250000.0
2008-12-31 14:14:00,4.16952,4.17001,4.16408,4.16567,6000000.0
2008-12-31 14:15:00,4.17138,4.18241,4.16944,4.17389,7130000.0
2008-12-31 14:16:00,4.17251,4.17251,4.16622,4.16731,5630000.0
2008-12-31 14:17:00,4.17044,4.1742,4.16526,4.17171,4880000.0
2008-12-31 14:18:00,4.1667,4.17218,4.16045,4.16952,6380000.0
2008-12-31 14:19:00,4.16894,4.17088,4.16523,4.16929,6770000.0
2008-12-31 14:21:00,4.17117,4.17117,4.16515,4.16688,4880000.0
2008-12-31 14:22:00,4.1686,4.1728,4.16587,4.16587,7880000.0
2008-12-31 14:23:00,4.16974,4.17332,4.1675,4.17332,2630000.0
2008-12-31 14:24:00,4.17072,4.17072,4.15811,4.16337,5630000.0
2008-12-31 14:25:00,4.16328,4.16513,4.15652,4.15652,9380000.0
2008-12-31 14:27:00,4.16955,4.17046,4.15824,4.16886,9380000.0
2008-12-31 14:28:00,4.16642,4.17329,4.16618,4.16653,6010000.0
2008-12-31 14:29:00,4.16856,4.16856,4.16265,4.16279,4510000.0
2008-12-31 14:30:00,4.16576,4.16988,4.15882,4.15882,10130000.0
2008-12-31 14:31:00,4.16898,4.1693,4.16447,4.16912,4880000.0
2008-12-31 14:32:00,4.168,4.16856,4.16101,4.16832,6380000.0
2008-12-31 14:33:00,4.16751,4.16751,4.15868,4.15868,5250000.0
2008-12-31 14:34:00,4.16239,4.16262,4.15723,4.16164,11260000.0
2008-12-31 14:35:00,4.15828,4.16368,4.15369,4.16335,5260000.0
2008-12-31 14:36:00,4.16254,4.16337,4.15887,4.16276,5260000.0
2008-12-31 14:37:00,4.1586,4.16373,4.15732,4.16155,6390000.0
2008-12-31 14:38:00,4.15913,4.16233,4.15674,4.16037,6380000.0
2008-12-31 14:39:00,4.15862,4.15996,4.15199,4.15313,9760000.0
2008-12-31 14:40:00,4.15266,4.15338,4.14747,4.15126,3380000.0
2008-12-31 14:41:00,4.15181,4.15611,4.14631,4.1532,9000000.0
2008-12-31 14:42:00,4.15096,4.15386,4.14891,4.15246,5630000.0
2008-12-31 14:43:00,4.15297,4.15643,4.14922,4.15193,5630000.0
2008-12-31 14:44:00,4.1525,4.15953,4.15014,4.15953,7130000.0
2008-12-31 14:45:00,4.15639,4.16175,4.15606,4.15875,9760000.0
2008-12-31 14:46:00,4.15841,4.15841,4.1526,4.15573,4510000.0
2008-12-31 14:47:00,4.1537,4.1544,4.1452,4.14617,4140000.0
2008-12-31 14:48:00,4.14561,4.15502,4.14561,4.15113,5630000.0
2008-12-31 14:49:00,4.14916,4.15988,4.14916,4.15896,5630000.0
2008-12-31 14:54:00,4.15124,4.15893,4.15124,4.15516,13140000.0
2008-12-31 14:55:00,4.15778,4.15778,4.14667,4.15386,12380000.0
2008-12-31 14:56:00,4.15358,4.15672,4.14786,4.15561,12010000.0
2008-12-31 14:57:00,4.15021,4.15513,4.14599,4.15223,12390000.0
2008-12-31 14:58:00,4.15251,4.15725,4.14952,4.15201,13140000.0
2008-12-31 14:59:00,4.15132,4.15239,4.14706,4.15162,5630000.0
2008-12-31 15:00:00,4.15485,4.15988,4.14201,4.15486,12760000.0
2008-12-31 15:01:00,4.15044,4.15554,4.14489,4.15554,10500000.0
2008-12-31 15:02:00,4.15351,4.15453,4.14491,4.14893,13510000.0
2008-12-31 15:03:00,4.14583,4.15603,4.14516,4.15527,7500000.0
2008-12-31 15:04:00,4.15641,4.15641,4.14839,4.14839,5250000.0
2008-12-31 15:05:00,4.14684,4.15146,4.14413,4.14413,4880000.0
2008-12-31 15:06:00,4.14103,4.14825,4.13997,4.14825,8250000.0
2008-12-31 15:07:00,4.14885,4.1492,4.14135,4.1492,8630000.0
2008-12-31 15:08:00,4.14513,4.15019,4.14471,4.14574,6380000.0
2008-12-31 15:09:00,4.14643,4.14702,4.13746,4.14337,7880000.0
2008-12-31 15:10:00,4.1492,4.1492,4.1402,4.1402,4880000.0
2008-12-31 15:11:00,4.14805,4.14912,4.13819,4.14791,6390000.0
2008-12-31 15:12:00,4.14514,4.14641,4.13668,4.13668,7130000.0
2008-12-31 15:13:00,4.13743,4.14682,4.13743,4.14259,7510000.0
2008-12-31 15:14:00,4.14486,4.15032,4.14486,4.14805,4880000.0
2008-12-31 15:15:00,4.14296,4.15279,4.14296,4.14473,7890000.0
2008-12-31 15:16:00,4.14121,4.14159,4.13175,4.13976,8270000.0
2008-12-31 15:17:00,4.13627,4.1415,4.13627,4.13746,5250000.0
2008-12-31 15:18:00,4.13902,4.14091,4.13715,4.13715,6380000.0
2008-12-31 15:19:00,4.14045,4.14062,4.13634,4.13923,6380000.0
2008-12-31 15:20:00,4.13956,4.14055,4.13546,4.13958,6750000.0
2008-12-31 15:21:00,4.13346,4.13346,4.12075,4.12268,4510000.0
2008-12-31 15:22:00,4.14401,4.14401,4.12807,4.13361,4880000.0
2008-12-31 15:23:00,4.13899,4.14236,4.13218,4.1411,8250000.0
2008-12-31 15:24:00,4.14225,4.14951,4.13459,4.14655,5630000.0
2008-12-31 15:25:00,4.1485,4.15264,4.14453,4.14867,6000000.0
2008-12-31 15:26:00,4.15009,4.15361,4.1443,4.14931,7880000.0
2008-12-31 15:27:00,4.14222,4.15027,4.14222,4.15027,7510000.0
2008-12-31 15:28:00,4.14941,4.15111,4.14002,4.14228,8250000.0
2008-12-31 15:29:00,4.14717,4.14753,4.13808,4.14651,12380000.0
2008-12-31 15:30:00,4.14595,4.14595,4.13261,4.13413,7130000.0
2008-12-31 15:31:00,4.13798,4.14126,4.13533,4.13917,7510000.0
2008-12-31 15:32:00,4.13514,4.14083,4.13324,4.14083,7880000.0
2008-12-31 15:33:00,4.13328,4.14122,4.13249,4.14122,4880000.0
2008-12-31 15:34:00,4.14503,4.14523,4.1363,4.13681,5250000.0
2008-12-31 15:35:00,4.14197,4.14217,4.13573,4.14044,5630000.0
2008-12-31 15:37:00,4.13432,4.14334,4.13353,4.13353,6380000.0
2008-12-31 15:38:00,4.13765,4.14287,4.13765,4.14015,6750000.0
2008-12-31 15:39:00,4.13782,4.14312,4.1369,4.14312,6390000.0
2008-12-31 15:40:00,4.14291,4.14421,4.13663,4.14219,6000000.0
2008-12-31 15:41:00,4.14112,4.14534,4.13872,4.14216,13880000.0
2008-12-31 15:42:00,4.14594,4.14627,4.13531,4.13996,10880000.0
2008-12-31 15:43:00,4.14343,4.14653,4.13951,4.14567,6000000.0
2008-12-31 15:44:00,4.14481,4.14547,4.13671,4.14391,14260000.0
2008-12-31 15:45:00,4.14601,4.14717,4.13722,4.14658,12380000.0
2008-12-31 15:46:00,4.14257,4.14437,4.13759,4.13926,8250000.0
2008-12-31 15:47:00,4.14126,4.14166,4.12995,4.13419,6010000.0
2008-12-31 15:50:00,4.14402,4.14402,4.13366,4.14089,5250000.0
2008-12-31 15:51:00,4.13823,4.14546,4.13823,4.14091,7500000.0
2008-12-31 15:52:00,4.1446,4.14643,4.1391,4.14643,5630000.0
2008-12-31 15:53:00,4.14776,4.14997,4.1377,4.14494,7140000.0
2008-12-31 15:54:00,4.14954,4.14954,4.13931,4.13931,4510000.0
2008-12-31 15:56:00,4.15067,4.15328,4.14868,4.15204,5250000.0
2008-12-31 15:57:00,4.15164,4.15199,4.14684,4.1501,5630000.0
2008-12-31 16:00:00,4.15315,4.15315,4.14682,4.14895,8630000.0
2008-12-31 16:01:00,4.14291,4.15835,4.14291,4.14948,10510000.0
2008-12-31 16:03:00,4.14936,4.15119,4.14649,4.14649,7130000.0
2008-12-31 16:04:00,4.15129,4.15233,4.14444,4.15174,7500000.0
2008-12-31 16:05:00,4.15177,4.15177,4.14651,4.15115,5250000.0
2008-12-31 16:06:00,4.144,4.15353,4.144,4.14604,6000000.0
2008-12-31 16:07:00,4.1485,4.15488,4.1485,4.15242,6750000.0
2008-12-31 16:10:00,4.14665,4.1515,4.14428,4.14789,9010000.0
2008-12-31 16:11:00,4.14932,4.14979,4.139,4.14976,11640000.0
2008-12-31 16:12:00,4.13865,4.15012,4.13865,4.14978,5250000.0
2008-12-31 16:13:00,4.14856,4.15024,4.14123,4.14453,7880000.0
2008-12-31 16:14:00,4.14644,4.14859,4.13648,4.14024,6000000.0
2008-12-31 16:15:00,4.15144,4.15144,4.14204,4.14994,9020000.0
2008-12-31 16:16:00,4.14594,4.15447,4.14594,4.15297,7130000.0
2008-12-31 16:18:00,4.15047,4.15067,4.14823,4.14898,4510000.0
2008-12-31 16:19:00,4.14837,4.14951,4.14406,4.14951,7130000.0
2008-12-31 16:21:00,4.14772,4.14776,4.14255,4.14397,6020000.0
2008-12-31 16:22:00,4.13998,4.14604,4.13688,4.14604,5260000.0
2008-12-31 16:23:00,4.14582,4.14831,4.1359,4.14709,6760000.0
2008-12-31 16:24:00,4.14027,4.15121,4.13763,4.14136,21030000.0
2008-12-31 16:25:00,4.13604,4.14636,4.13604,4.14141,8630000.0
2008-12-31 16:26:00,4.14616,4.1463,4.14111,4.1463,6010000.0
2008-12-31 16:27:00,4.13792,4.14999,4.1363,4.14139,20260000.0
2008-12-31 16:28:00,4.14356,4.14656,4.14056,4.14168,4880000.0
2008-12-31 16:29:00,4.14542,4.14583,4.1401,4.14397,7130000.0
2008-12-31 16:30:00,4.14629,4.14629,4.13754,4.13754,11260000.0
2008-12-31 16:31:00,4.13544,4.14734,4.13544,4.14613,4880000.0
2008-12-31 16:32:00,4.14591,4.14901,4.13912,4.14303,8250000.0
2008-12-31 16:33:00,4.143,4.14469,4.13764,4.13764,4880000.0
2008-12-31 16:34:00,4.14008,4.14296,4.13704,4.13917,9020000.0
2008-12-31 16:39:00,4.13448,4.14627,4.13448,4.14333,5630000.0
2008-12-31 16:40:00,4.14402,4.14585,4.13767,4.14302,6380000.0
2008-12-31 16:41:00,4.14187,4.14242,4.13293,4.1422,4510000.0
2008-12-31 16:45:00,4.14372,4.14433,4.13382,4.14145,11640000.0
2008-12-31 16:49:00,4.14038,4.14297,4.13164,4.13594,6380000.0
2008-12-31 16:50:00,4.13884,4.13884,4.13263,4.13263,6010000.0
2008-12-31 16:52:00,4.1253,4.12673,4.12081,4.12619,6030000.0
2008-12-31 16:53:00,4.12502,4.12502,4.11994,4.12455,5270000.0
2008-12-31 16:54:00,4.12373,4.13312,4.12373,4.12768,3760000.0
2008-12-31 16:55:00,4.12692,4.13312,4.12692,4.1327,4140000.0
2008-12-31 16:56:00,4.13007,4.13595,4.13006,4.13006,5650000.0
2008-12-31 17:00:00,4.13626,4.13626,4.12255,4.12654,10530000.0
2008-12-31 17:03:00,4.13228,4.14057,4.12841,4.14057,6010000.0
2008-12-31 17:04:00,4.14129,4.14459,4.13809,4.14291,7510000.0
2008-12-31 17:05:00,4.14562,4.14668,4.13817,4.14103,5630000.0
2008-12-31 17:06:00,4.14572,4.14572,4.13632,4.14098,11630000.0
2008-12-31 17:12:00,4.14513,4.14612,4.14085,4.14332,6000000.0
2008-12-31 17:13:00,4.14536,4.14701,4.13735,4.14701,7880000.0
2008-12-31 17:14:00,4.14562,4.14847,4.13761,4.1448,6750000.0
2008-12-31 17:15:00,4.14352,4.14931,4.14348,4.14704,12010000.0
2008-12-31 17:17:00,4.13821,4.1474,4.13821,4.13922,6000000.0
2008-12-31 17:23:00,4.13541,4.13541,4.12853,4.12853,5250000.0
2008-12-31 17:24:00,4.13358,4.14108,4.12928,4.14108,6000000.0
2008-12-31 17:25:00,4.14248,4.14492,4.13858,4.14492,5630000.0
2008-12-31 17:26:00,4.14827,4.15405,4.14413,4.14665,7130000.0
2008-12-31 17:27:00,4.14641,4.1561,4.14475,4.15055,6380000.0
2008-12-31 17:28:00,4.15548,4.15666,4.14592,4.15551,7880000.0
2008-12-31 17:30:00,4.15956,4.15981,4.15082,4.15548,7140000.0
2008-12-31 17:33:00,4.15114,4.15855,4.14713,4.15855,6750000.0
2008-12-31 17:34:00,4.15896,4.16292,4.15215,4.15608,7510000.0
2008-12-31 17:35:00,4.14002,4.14548,4.14002,4.14548,8630000.0
2008-12-31 17:36:00,4.14749,4.15785,4.14749,4.1546,6010000.0
2008-12-31 17:37:00,4.1599,4.16064,4.15096,4.15874,7880000.0
2008-12-31 17:45:00,4.15928,4.16092,4.14558,4.14799,9010000.0
2008-12-31 17:46:00,4.13832,4.14603,4.13218,4.13218,13140000.0
2008-12-31 17:48:00,4.13983,4.14118,4.13563,4.1411,5630000.0
2008-12-31 17:53:00,4.13888,4.13888,4.12748,4.13338,7500000.0
2008-12-31 17:55:00,4.12878,4.13606,4.12878,4.13472,4880000.0
2008-12-31 17:57:00,4.13784,4.13784,4.13362,4.13562,6000000.0
2008-12-31 17:59:00,4.11469,4.11575,4.11156,4.11413,5250000.0
2008-12-31 18:00:00,4.11326,4.11499,4.10847,4.10847,7500000.0
2008-12-31 18:01:00,4.10559,4.10993,4.09463,4.09463,6380000.0
2008-12-31 18:02:00,4.09901,4.11144,4.09343,4.11144,7510000.0
2008-12-31 18:05:00,4.1222,4.1222,4.10911,4.11869,9000000.0
2008-12-31 18:06:00,4.11859,4.1194,4.10525,4.10596,7500000.0
2008-12-31 18:07:00,4.11302,4.11782,4.11189,4.11317,8630000.0
2008-12-31 18:13:00,4.11081,4.11679,4.10845,4.11595,7510000.0
2008-12-31 18:14:00,4.11971,4.12383,4.11115,4.11115,6000000.0
2008-12-31 18:15:00,4.12361,4.12361,4.11723,4.12083,8260000.0
2008-12-31 18:21:00,4.11163,4.11709,4.10628,4.11437,5260000.0
2008-12-31 18:22:00,4.11556,4.11867,4.10872,4.11721,7500000.0
2008-12-31 18:23:00,4.11772,4.11772,4.11204,4.11205,5250000.0
2008-12-31 18:24:00,4.11812,4.11812,4.11394,4.11683,4510000.0
2008-12-31 18:25:00,4.12642,4.12642,4.11609,4.12152,5250000.0
2008-12-31 18:26:00,4.12366,4.12609,4.12016,4.12572,7880000.0
2008-12-31 18:27:00,4.12529,4.12558,4.12011,4.12508,12380000.0
2008-12-31 18:28:00,4.12064,4.12888,4.11855,4.12394,16880000.0
2008-12-31 18:29:00,4.12418,4.12661,4.11985,4.12089,9760000.0
2008-12-31 18:30:00,4.12407,4.12618,4.11893,4.12552,5250000.0
2008-12-31 18:31:00,4.12585,4.12672,4.11919,4.12452,6750000.0
2008-12-31 18:32:00,4.12141,4.12558,4.11375,4.12558,5630000.0
2008-12-31 18:33:00,4.12436,4.12436,4.1127,4.12368,5250000.0
2008-12-31 18:34:00,4.11894,4.12465,4.11893,4.11931,6000000.0
2008-12-31 18:35:00,4.11578,4.12492,4.11578,4.11872,7510000.0
2008-12-31 18:36:00,4.1215,4.12952,4.1215,4.12952,6000000.0
2008-12-31 18:37:00,4.12701,4.13311,4.12701,4.13308,5250000.0
2008-12-31 18:38:00,4.1334,4.13516,4.12536,4.13283,4890000.0
2008-12-31 18:39:00,4.13356,4.13459,4.12474,4.1327,7500000.0
2008-12-31 18:40:00,4.1346,4.1346,4.12738,4.12738,4510000.0
2008-12-31 18:41:00,4.13304,4.1348,4.12874,4.1348,6000000.0
2008-12-31 18:42:00,4.13438,4.13777,4.12549,4.12672,7130000.0
2008-12-31 18:43:00,4.13367,4.13443,4.12514,4.13363,6000000.0
2008-12-31 18:44:00,4.13261,4.1355,4.12507,4.12507,5260000.0
2008-12-31 18:45:00,4.13688,4.13688,4.1316,4.13453,4500000.0
2008-12-31 18:46:00,4.13369,4.13408,4.1286,4.13183,5250000.0
2008-12-31 18:47:00,4.13245,4.13366,4.128,4.12943,4880000.0
2008-12-31 18:48:00,4.13235,4.13421,4.123,4.13421,8250000.0
2008-12-31 18:49:00,4.13318,4.13318,4.12298,4.13219,4880000.0
2008-12-31 18:50:00,4.13213,4.1343,4.13213,4.1343,6000000.0
2008-12-31 18:51:00,4.13122,4.13315,4.12844,4.13315,5260000.0
2008-12-31 18:52:00,4.13382,4.13403,4.1245,4.1245,6380000.0
2008-12-31 18:53:00,4.12285,4.135,4.12285,4.13388,7130000.0
2008-12-31 18:54:00,4.13275,4.13275,4.12629,4.13176,4500000.0
2008-12-31 18:55:00,4.13159,4.13398,4.12388,4.12995,5630000.0
2008-12-31 18:56:00,4.13171,4.13457,4.12406,4.13313,7880000.0
2008-12-31 18:57:00,4.12731,4.13286,4.12267,4.1328,9380000.0
2008-12-31 18:58:00,4.1291,4.13352,4.12749,4.12979,5250000.0
2008-12-31 18:59:00,4.13284,4.13495,4.12915,4.13495,7880000.0
2008-12-31 19:00:00,4.13177,4.13506,4.12927,4.13425,3380000.0
2008-12-31 19:01:00,4.12371,4.12509,4.11617,4.12431,4880000.0
2008-12-31 19:02:00,4.12518,4.12518,4.11365,4.12098,6390000.0
2008-12-31 19:03:00,4.12104,4.12615,4.11953,4.11953,4880000.0
2008-12-31 19:04:00,4.12565,4.12565,4.11977,4.12412,5630000.0
2008-12-31 19:05:00,4.12498,4.12498,4.11414,4.12312,5630000.0
2008-12-31 19:06:00,4.12393,4.12589,4.12088,4.12411,6380000.0
2008-12-31 19:07:00,4.12417,4.12504,4.11667,4.11667,8250000.0
2008-12-31 19:08:00,4.11787,4.12304,4.11787,4.12172,3750000.0
2008-12-31 19:09:00,4.12136,4.12252,4.1171,4.12197,4140000.0
2008-12-31 19:10:00,4.12127,4.12202,4.11794,4.12113,5250000.0
2008-12-31 19:11:00,4.11703,4.12104,4.11703,4.12104,1500000.0
2008-12-31 19:12:00,4.1198,4.1198,4.11881,4.11881,1500000.0
2008-12-31 19:13:00,4.11985,4.11985,4.11948,4.11948,1500000.0
2008-12-31 19:14:00,4.12034,4.12034,4.11294,4.11447,9390000.0
2008-12-31 19:15:00,4.12172,4.12172,4.1145,4.11489,6000000.0
2008-12-31 19:16:00,4.12054,4.12131,4.11543,4.12053,10510000.0
2008-12-31 19:17:00,4.11804,4.11895,4.10687,4.11714,10900000.0
2008-12-31 19:18:00,4.11351,4.12034,4.11067,4.11854,5630000.0
2008-12-31 19:19:00,4.11938,4.12107,4.11357,4.11506,6390000.0
2008-12-31 19:20:00,4.11824,4.11955,4.11368,4.11461,5250000.0
2008-12-31 19:21:00,4.11665,4.12342,4.11395,4.12342,3750000.0
2008-12-31 19:22:00,4.12816,4.1291,4.11962,4.11962,4500000.0
2008-12-31 19:23:00,4.1246,4.12876,4.1232,4.12869,5260000.0
2008-12-31 19:24:00,4.12971,4.12971,4.12323,4.12712,5630000.0
2008-12-31 19:25:00,4.12648,4.12648,4.12062,4.12062,1500000.0
2008-12-31 19:26:00,4.12451,4.12451,4.12082,4.12395,2250000.0
2008-12-31 19:27:00,4.12523,4.12726,4.12084,4.12084,3390000.0
2008-12-31 19:28:00,4.12036,4.12383,4.11092,4.11596,5630000.0
2008-12-31 19:29:00,4.11152,4.12155,4.11152,4.12125,4880000.0
2008-12-31 19:30:00,4.11798,4.12026,4.1149,4.12026,2250000.0
2008-12-31 19:31:00,4.11499,4.12176,4.11499,4.1217,4890000.0
2008-12-31 19:32:00,4.12215,4.12215,4.12063,4.12199,2250000.0
2008-12-31 19:33:00,4.12068,4.12334,4.11763,4.12334,3000000.0
2008-12-31 19:34:00,4.12415,4.12415,4.11685,4.12129,3000000.0
2008-12-31 19:49:00,4.13268,4.1373,4.13189,4.13523,6750000.0
2008-12-31 19:53:00,4.14055,4.14196,4.13171,4.13688,5630000.0
2008-12-31 19:54:00,4.13779,4.14293,4.13043,4.13955,7130000.0
2008-12-31 19:55:00,4.135,4.14082,4.135,4.14082,5250000.0
2008-12-31 19:56:00,4.13163,4.14194,4.13163,4.14194,3750000.0
2008-12-31 19:57:00,4.13488,4.14185,4.13488,4.14108,7130000.0
2008-12-31 19:58:00,4.13744,4.14221,4.13744,4.13744,3750000.0
2008-12-31 19:59:00,4.14048,4.14372,4.13648,4.14047,16500000.0
2008-12-31 20:00:00,4.1428,4.14515,4.13558,4.13754,6380000.0
2008-12-31 20:01:00,4.13841,4.14524,4.13474,4.14341,6010000.0
2008-12-31 20:02:00,4.13993,4.13993,4.13182,4.13614,4130000.0
2008-12-31 20:03:00,4.12867,4.12867,4.1238,4.12658,2630000.0
2008-12-31 20:04:00,4.11695,4.11695,4.11431,4.11431,3380000.0
2008-12-31 20:05:00,4.11108,4.11108,4.10406,4.11047,3750000.0
2008-12-31 20:06:00,4.11109,4.11148,4.10611,4.11109,6760000.0
2008-12-31 20:07:00,4.10555,4.11197,4.10489,4.10595,7510000.0
2008-12-31 20:08:00,4.1099,4.1099,4.10251,4.10251,1130000.0
2008-12-31 20:11:00,4.11027,4.11027,4.10618,4.10618,1500000.0
2008-12-31 20:12:00,4.10172,4.11135,4.10172,4.11044,7130000.0
2008-12-31 20:13:00,4.10993,4.11143,4.10593,4.10765,8250000.0
2008-12-31 20:14:00,4.10908,4.11312,4.10338,4.11101,10130000.0
2008-12-31 20:15:00,4.11092,4.11395,4.10741,4.11188,6000000.0
2008-12-31 20:16:00,4.10894,4.11087,4.1047,4.11087,6000000.0
2008-12-31 20:17:00,4.11972,4.11972,4.10859,4.10859,3380000.0
2008-12-31 20:18:00,4.11463,4.11463,4.10891,4.10891,6000000.0
2008-12-31 20:19:00,4.11089,4.11089,4.10156,4.10156,5630000.0
2008-12-31 20:20:00,4.10911,4.11194,4.10334,4.11194,4510000.0
2008-12-31 20:21:00,4.11118,4.11118,4.10917,4.10917,2250000.0
2008-12-31 20:22:00,4.11143,4.11143,4.10619,4.10619,4500000.0
2008-12-31 20:24:00,4.10023,4.10781,4.10023,4.10334,3000000.0
2008-12-31 20:25:00,4.11114,4.11524,4.10453,4.10924,8250000.0
2008-12-31 20:26:00,4.11048,4.11048,4.10251,4.1103,3750000.0
2008-12-31 20:27:00,4.1117,4.11285,4.10663,4.10663,3000000.0
2008-12-31 20:28:00,4.10759,4.10975,4.09958,4.10429,7140000.0
2008-12-31 20:29:00,4.11219,4.11334,4.10347,4.10677,9750000.0
2008-12-31 20:30:00,4.10806,4.11428,4.10806,4.11156,5250000.0
2008-12-31 20:31:00,4.10892,4.11488,4.10506,4.10629,7130000.0
2008-12-31 20:32:00,4.11174,4.11174,4.10582,4.10663,5250000.0
2008-12-31 20:33:00,4.1091,4.11039,4.10201,4.10201,5630000.0
2008-12-31 20:34:00,4.11139,4.1122,4.11026,4.11026,1880000.0
2008-12-31 20:35:00,4.10563,4.11505,4.10427,4.11217,7140000.0
2008-12-31 20:36:00,4.10982,4.11018,4.10128,4.11018,3380000.0
2008-12-31 20:37:00,4.10091,4.11114,4.09971,4.10546,11630000.0
2008-12-31 20:38:00,4.10714,4.11203,4.10143,4.11112,5630000.0
2008-12-31 20:39:00,4.10335,4.11436,4.10335,4.10819,5250000.0
2008-12-31 20:40:00,4.10797,4.11188,4.10232,4.11188,3380000.0
2008-12-31 20:42:00,4.10928,4.11057,4.10551,4.10551,4500000.0
2008-12-31 20:43:00,4.10579,4.10579,4.10408,4.10408,1500000.0
2008-12-31 20:44:00,4.11209,4.1133,4.10417,4.10611,6020000.0
2008-12-31 20:45:00,4.11156,4.11156,4.10384,4.11123,5250000.0
2008-12-31 20:46:00,4.11106,4.11106,4.1081,4.10979,2630000.0
2008-12-31 20:47:00,4.11278,4.11449,4.10454,4.11189,6000000.0
2008-12-31 20:48:00,4.11052,4.1112,4.10156,4.11111,7130000.0
2008-12-31 20:49:00,4.11113,4.11268,4.10258,4.10258,6760000.0
2008-12-31 20:50:00,4.10775,4.1136,4.10418,4.10853,5250000.0
2008-12-31 20:51:00,4.10837,4.11231,4.10814,4.11049,4880000.0
2008-12-31 20:52:00,4.10691,4.11258,4.1049,4.1107,6750000.0
2008-12-31 20:53:00,4.11158,4.11158,4.10113,4.10595,8250000.0
2008-12-31 20:54:00,4.111,4.11131,4.10954,4.10954,4130000.0
2008-12-31 20:55:00,4.11077,4.11077,4.10396,4.11005,4500000.0
2008-12-31 20:56:00,4.10825,4.10866,4.10082,4.10559,5630000.0
2008-12-31 20:57:00,4.10325,4.10571,4.09778,4.09778,4890000.0
2008-12-31 20:58:00,4.10419,4.1104,4.10258,4.10985,4510000.0
2008-12-31 20:59:00,4.09751,4.10913,4.09751,4.10353,13140000.0
2008-12-31 21:00:00,4.11017,4.11017,4.09851,4.10837,6000000.0
2008-12-31 21:01:00,4.10477,4.10943,4.10053,4.10943,2250000.0
2008-12-31 21:02:00,4.10804,4.10954,4.10239,4.10545,4130000.0
2008-12-31 21:03:00,4.10507,4.1094,4.10235,4.10907,4500000.0
2008-12-31 21:04:00,4.109,4.109,4.0999,4.0999,3380000.0
2008-12-31 21:05:00,4.10657,4.10985,4.10067,4.10881,5260000.0
2008-12-31 21:06:00,4.10335,4.10989,4.1024,4.1051,6010000.0
2008-12-31 21:07:00,4.10067,4.10979,4.10067,4.10979,4880000.0
2008-12-31 21:08:00,4.10173,4.10761,4.09914,4.10761,4880000.0
2008-12-31 21:09:00,4.10749,4.10876,4.09952,4.10876,2250000.0
2008-12-31 21:10:00,4.10254,4.10854,4.10254,4.10854,5260000.0
2008-12-31 21:11:00,4.11082,4.11082,4.10102,4.10102,3380000.0
2008-12-31 21:12:00,4.10907,4.11434,4.10907,4.11434,4500000.0
2008-12-31 21:13:00,4.10891,4.11241,4.10488,4.10488,3750000.0
2008-12-31 21:14:00,4.10984,4.11437,4.1037,4.10811,13510000.0
2008-12-31 21:15:00,4.11485,4.11564,4.10951,4.10951,2260000.0
2008-12-31 21:16:00,4.11224,4.11224,4.1089,4.1089,1500000.0
2008-12-31 21:17:00,4.11194,4.1143,4.10791,4.1143,3750000.0
2008-12-31 21:18:00,4.10352,4.11462,4.10352,4.10929,4500000.0
2008-12-31 21:19:00,4.11458,4.11593,4.1098,4.11105,5630000.0
2008-12-31 21:20:00,4.11331,4.11331,4.10299,4.11105,6390000.0
2008-12-31 21:21:00,4.11214,4.11491,4.10699,4.10699,7510000.0
2008-12-31 21:22:00,4.11304,4.11304,4.10292,4.10841,3380000.0
2008-12-31 21:23:00,4.11162,4.11396,4.10857,4.10857,5250000.0
2008-12-31 21:24:00,4.10754,4.11189,4.10367,4.1038,3750000.0
2008-12-31 21:25:00,4.10893,4.11344,4.10743,4.10743,7130000.0
2008-12-31 21:26:00,4.10621,4.11437,4.10579,4.10881,4510000.0
2008-12-31 21:27:00,4.11339,4.11369,4.10797,4.10914,4130000.0
2008-12-31 21:28:00,4.10744,4.11093,4.10184,4.10746,5630000.0
2008-12-31 21:30:00,4.11614,4.11614,4.10721,4.1086,4880000.0
2008-12-31 21:31:00,4.11315,4.11429,4.10887,4.11239,9010000.0
2008-12-31 21:32:00,4.11332,4.11332,4.10802,4.11127,6380000.0
2008-12-31 21:33:00,4.11122,4.1132,4.10182,4.11302,10130000.0
2008-12-31 21:34:00,4.11284,4.11319,4.10754,4.11319,3750000.0
2008-12-31 21:35:00,4.11244,4.11342,4.10728,4.11337,3750000.0
2008-12-31 21:36:00,4.10535,4.11459,4.10535,4.11074,6000000.0
2008-12-31 21:37:00,4.10973,4.11397,4.10846,4.11129,3380000.0
2008-12-31 21:38:00,4.11306,4.11306,4.11306,4.11306,750000.0
2008-12-31 21:40:00,4.10925,4.11348,4.10341,4.11348,4500000.0
2008-12-31 21:41:00,4.11348,4.11475,4.10894,4.10894,4500000.0
2008-12-31 21:42:00,4.11439,4.11589,4.10637,4.1105,9760000.0
2008-12-31 21:44:00,4.11241,4.11241,4.10201,4.10778,15750000.0
2008-12-31 21:45:00,4.1118,4.11594,4.10919,4.11379,6750000.0
2008-12-31 21:46:00,4.10898,4.11416,4.10432,4.11372,4880000.0
2008-12-31 21:47:00,4.10846,4.11354,4.10758,4.11354,6750000.0
2008-12-31 21:48:00,4.11218,4.11344,4.10749,4.10902,3750000.0
2008-12-31 21:49:00,4.11008,4.11329,4.10435,4.11003,6000000.0
2008-12-31 21:50:00,4.11443,4.1154,4.10935,4.10935,4500000.0
2008-12-31 21:51:00,4.11296,4.11496,4.10582,4.10939,5630000.0
2008-12-31 21:52:00,4.11192,4.1131,4.10468,4.10863,5630000.0
2008-12-31 21:53:00,4.11316,4.11316,4.10229,4.10698,4130000.0
2008-12-31 21:54:00,4.10837,4.11282,4.10746,4.10976,5640000.0
2008-12-31 21:55:00,4.11374,4.1139,4.10651,4.1127,8250000.0
2008-12-31 21:56:00,4.11256,4.11379,4.11138,4.11379,4500000.0
2008-12-31 21:57:00,4.11326,4.11422,4.10814,4.11015,7500000.0
2008-12-31 21:58:00,4.11422,4.11422,4.10724,4.10724,6750000.0
2008-12-31 21:59:00,4.11241,4.11461,4.10338,4.11461,10130000.0
2008-12-31 22:00:00,4.11598,4.11598,4.11326,4.11484,3750000.0
2008-12-31 22:01:00,4.11237,4.11516,4.10962,4.11301,7510000.0
2008-12-31 22:02:00,4.11404,4.11413,4.10953,4.11063,5250000.0
2008-12-31 22:03:00,4.11303,4.1143,4.10914,4.1143,2250000.0
2008-12-31 22:04:00,4.10899,4.11455,4.10899,4.11414,5250000.0
2008-12-31 22:05:00,4.10472,4.11404,4.10472,4.10833,2630000.0
2008-12-31 22:06:00,4.1083,4.11389,4.10707,4.10707,4500000.0
2008-12-31 22:07:00,4.11225,4.11538,4.11112,4.11417,6000000.0
2008-12-31 22:08:00,4.11124,4.11556,4.10477,4.11376,4500000.0
2008-12-31 22:09:00,4.109,4.11422,4.109,4.10951,3000000.0
2008-12-31 22:10:00,4.11412,4.11662,4.10646,4.11529,5250000.0
2008-12-31 22:11:00,4.11361,4.11361,4.10623,4.10807,4500000.0
2008-12-31 22:12:00,4.11381,4.1145,4.11202,4.11202,7500000.0
2008-12-31 22:13:00,4.10836,4.11223,4.10291,4.10324,6750000.0
2008-12-31 22:15:00,4.10832,4.10832,4.10832,4.10832,750000.0
2008-12-31 22:16:00,4.10834,4.10834,4.10834,4.10834,750000.0
2008-12-31 22:17:00,4.11274,4.11274,4.1068,4.10767,3000000.0
2008-12-31 22:18:00,4.10442,4.10442,4.10442,4.10442,750000.0
2008-12-31 22:19:00,4.11372,4.11372,4.10432,4.10725,6000000.0
2008-12-31 22:22:00,4.10874,4.10874,4.10848,4.10848,1500000.0
2008-12-31 22:23:00,4.10625,4.11156,4.10625,4.11156,1500000.0
2008-12-31 22:24:00,4.10502,4.10883,4.10502,4.10883,1500000.0
2008-12-31 22:25:00,4.11287,4.11287,4.10665,4.10747,3000000.0
2008-12-31 22:26:00,4.11394,4.11394,4.10861,4.1127,2250000.0
2008-12-31 22:27:00,4.11362,4.11362,4.10711,4.10891,2250000.0
2008-12-31 22:28:00,4.11135,4.11368,4.10856,4.11259,4500000.0
2008-12-31 22:29:00,4.1142,4.11508,4.10608,4.10787,7500000.0
2008-12-31 22:30:00,4.11295,4.11295,4.10965,4.1114,2250000.0
2008-12-31 22:33:00,4.11336,4.11396,4.10821,4.11281,4880000.0
2008-12-31 22:34:00,4.11137,4.11137,4.10574,4.11024,5250000.0
2008-12-31 22:35:00,4.11398,4.114,4.10436,4.11278,8630000.0
2008-12-31 22:37:00,4.11479,4.1154,4.10677,4.10839,6000000.0
2008-12-31 22:39:00,4.10432,4.10997,4.10432,4.10997,1500000.0
2008-12-31 22:40:00,4.10582,4.11026,4.10564,4.11026,2250000.0
2008-12-31 22:41:00,4.11269,4.11269,4.10863,4.10863,1500000.0
2008-12-31 22:42:00,4.11382,4.11382,4.10735,4.10735,1500000.0
2008-12-31 22:43:00,4.11442,4.11442,4.10502,4.10795,6000000.0
2008-12-31 22:45:00,4.11712,4.11712,4.10772,4.11065,6000000.0
2008-12-31 22:53:00,4.11592,4.11592,4.10652,4.10945,6000000.0
2008-12-31 22:54:00,4.11144,4.11144,4.11144,4.11144,750000.0
2008-12-31 22:58:00,4.11622,4.11622,4.10682,4.10975,6000000.0
2008-12-31 23:01:00,4.11652,4.11652,4.10712,4.11005,6000000.0
2008-12-31 23:06:00,4.11802,4.11802,4.10862,4.11155,6000000.0
2008-12-31 23:09:00,4.11464,4.11464,4.11032,4.11032,1500000.0
2008-12-31 23:10:00,4.11566,4.11566,4.11221,4.11234,2250000.0
2008-12-31 23:11:00,4.12122,4.12122,4.11182,4.11475,6000000.0
2008-12-31 23:12:00,4.11627,4.12002,4.11627,4.12002,1500000.0
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 07:15:00,4.12982,4.13731,4.12742,4.13307,25500000.0
2009-01-02 07:29:00,4.13702,4.13702,4.12762,4.13055,6000000.0
2009-01-02 07:45:00,4.13556,4.13632,4.12692,4.13083,12000000.0
2009-01-02 07:59:00,4.13492,4.13652,4.13103,4.13492,4500000.0
2009-01-02 08:00:00,4.1199,4.1199,4.10836,4.11303,8250000.0
2009-01-02 08:15:00,4.12222,4.12222,4.11282,4.11575,6000000.0
2009-01-02 08:18:00,4.12079,4.12079,4.11513,4.11956,7500000.0
2009-01-02 08:42:00,4.13054,4.13054,4.12946,4.12946,2250000.0
2009-01-02 08:43:00,4.12472,4.12862,4.12431,4.12862,2250000.0
2009-01-02 08:45:00,4.12262,4.12262,4.11322,4.12262,6750000.0
2009-01-02 08:49:00,4.12343,4.12343,4.11329,4.11483,5250000.0
2009-01-02 08:50:00,4.11788,4.12353,4.11178,4.11466,11250000.0
2009-01-02 08:51:00,4.11743,4.11743,4.10523,4.10806,6750000.0
2009-01-02 08:59:00,4.12241,4.1231,4.11774,4.12222,6000000.0
2009-01-02 09:11:00,4.10641,4.11618,4.10641,4.1103,5630000.0
2009-01-02 09:12:00,4.11571,4.11571,4.10646,4.11282,6770000.0
2009-01-02 09:13:00,4.11097,4.11631,4.10858,4.11027,6760000.0
2009-01-02 09:14:00,4.11038,4.11448,4.10963,4.11448,4140000.0
2009-01-02 09:15:00,4.11681,4.11822,4.10663,4.11738,7890000.0
2009-01-02 09:16:00,4.11001,4.1153,4.11001,4.1153,760000.0
2009-01-02 09:18:00,4.11973,4.11973,4.1048,4.11672,5630000.0
2009-01-02 09:19:00,4.11875,4.1205,4.11345,4.11435,4140000.0
2009-01-02 09:20:00,4.12356,4.12621,4.11971,4.11971,7880000.0
2009-01-02 09:22:00,4.12089,4.12189,4.11794,4.12189,2250000.0
2009-01-02 09:23:00,4.11996,4.12131,4.11383,4.11953,5250000.0
2009-01-02 09:25:00,4.11909,4.12441,4.11441,4.11796,6010000.0
2009-01-02 09:26:00,4.11739,4.12451,4.11199,4.11805,11650000.0
2009-01-02 09:27:00,4.12509,4.12509,4.11619,4.11768,7140000.0
2009-01-02 09:30:00,4.12188,4.1274,4.11273,4.11713,12020000.0
2009-01-02 09:31:00,4.12399,4.12516,4.11978,4.12303,5630000.0
2009-01-02 09:33:00,4.1257,4.13075,4.12119,4.12563,6380000.0
2009-01-02 09:34:00,4.12863,4.12936,4.12378,4.1278,5250000.0
2009-01-02 09:35:00,4.12064,4.12932,4.11872,4.12529,8250000.0
2009-01-02 09:36:00,4.12274,4.13082,4.11974,4.13082,6000000.0
2009-01-02 09:37:00,4.12706,4.12857,4.11912,4.12083,6000000.0
2009-01-02 09:38:00,4.12917,4.13057,4.12429,4.1256,5630000.0
2009-01-02 09:39:00,4.12857,4.12857,4.12477,4.12477,4500000.0
2009-01-02 09:40:00,4.12852,4.12852,4.12852,4.12852,750000.0
2009-01-02 09:41:00,4.12935,4.12935,4.12831,4.12929,2250000.0
2009-01-02 09:42:00,4.12923,4.13003,4.12923,4.13003,2250000.0
2009-01-02 09:43:00,4.13083,4.13083,4.12173,4.12173,8250000.0
2009-01-02 09:45:00,4.13138,4.13248,4.11865,4.13248,11640000.0
2009-01-02 09:46:00,4.13357,4.13378,4.12865,4.13378,5630000.0
2009-01-02 09:50:00,4.13486,4.13486,4.12782,4.1294,6750000.0
2009-01-02 09:51:00,4.12432,4.13278,4.12432,4.13266,3000000.0
2009-01-02 09:56:00,4.13212,4.13432,4.12522,4.13392,7130000.0
2009-01-02 09:57:00,4.12881,4.13311,4.12198,4.12198,7130000.0
2009-01-02 09:58:00,4.13209,4.13384,4.12833,4.13187,7510000.0
2009-01-02 09:59:00,4.12687,4.13386,4.12126,4.13235,8250000.0
2009-01-02 10:00:00,4.12826,4.13467,4.12112,4.12904,15010000.0
2009-01-02 10:01:00,4.12696,4.13385,4.12447,4.1323,7880000.0
2009-01-02 10:02:00,4.12765,4.13802,4.12677,4.13042,18410000.0
2009-01-02 10:03:00,4.13098,4.13232,4.12346,4.12861,5630000.0
2009-01-02 10:04:00,4.12777,4.13357,4.12777,4.1309,4880000.0
2009-01-02 10:05:00,4.13044,4.13329,4.12542,4.13209,5250000.0
2009-01-02 10:07:00,4.13032,4.13032,4.11925,4.1263,4880000.0
2009-01-02 10:08:00,4.12423,4.13569,4.12423,4.13137,7880000.0
2009-01-02 10:09:00,4.13203,4.13203,4.12316,4.12897,5250000.0
2009-01-02 10:10:00,4.13195,4.14141,4.13195,4.14125,5630000.0
2009-01-02 10:11:00,4.14536,4.14794,4.13414,4.13945,8250000.0
2009-01-02 10:12:00,4.1273,4.13812,4.1273,4.13538,4510000.0
2009-01-02 10:13:00,4.13157,4.13599,4.13157,4.13576,4880000.0
2009-01-02 10:14:00,4.13019,4.13509,4.13008,4.13159,6000000.0
2009-01-02 10:15:00,4.13332,4.13919,4.13194,4.13553,7880000.0
2009-01-02 10:17:00,4.12371,4.1353,4.12371,4.13231,6000000.0
2009-01-02 10:18:00,4.13256,4.13256,4.12139,4.12381,6750000.0
2009-01-02 10:19:00,4.13279,4.13358,4.12886,4.13358,6750000.0
2009-01-02 10:20:00,4.12457,4.13573,4.12249,4.13245,19890000.0
2009-01-02 10:21:00,4.13449,4.14009,4.12716,4.13527,5260000.0
2009-01-02 10:22:00,4.13562,4.14047,4.13344,4.13409,7880000.0
2009-01-02 10:23:00,4.13086,4.13725,4.13015,4.13211,7130000.0
2009-01-02 10:24:00,4.13196,4.14057,4.13068,4.1349,18410000.0
2009-01-02 10:25:00,4.13656,4.1447,4.13531,4.14402,7510000.0
2009-01-02 10:26:00,4.14301,4.14368,4.13351,4.14012,7510000.0
2009-01-02 10:27:00,4.1376,4.1378,4.13259,4.13768,5630000.0
2009-01-02 10:28:00,4.1388,4.14028,4.13247,4.1399,5250000.0
2009-01-02 10:29:00,4.14177,4.1471,4.1397,4.14549,7510000.0
2009-01-02 10:30:00,4.14119,4.14611,4.13668,4.13696,16160000.0
2009-01-02 10:31:00,4.14511,4.14532,4.13626,4.14271,4880000.0
2009-01-02 10:32:00,4.13274,4.14677,4.13274,4.14677,5630000.0
2009-01-02 10:33:00,4.14006,4.14776,4.14006,4.14776,7510000.0
2009-01-02 10:34:00,4.1395,4.14861,4.13771,4.14488,20640000.0
2009-01-02 10:35:00,4.14215,4.14862,4.13869,4.14798,5260000.0
2009-01-02 10:38:00,4.14091,4.14874,4.13716,4.14379,20260000.0
2009-01-02 10:39:00,4.14829,4.14829,4.14207,4.14661,6380000.0
2009-01-02 10:40:00,4.14234,4.14513,4.1371,4.14178,7130000.0
2009-01-02 10:41:00,4.13686,4.14539,4.13686,4.14502,5250000.0
2009-01-02 10:43:00,4.1462,4.15409,4.14143,4.14992,6000000.0
2009-01-02 10:44:00,4.1495,4.15511,4.14703,4.15435,7500000.0
2009-01-02 10:45:00,4.14998,4.15435,4.14775,4.15343,7500000.0
2009-01-02 10:46:00,4.15102,4.1571,4.14575,4.1571,8250000.0
2009-01-02 10:48:00,4.15688,4.15688,4.14632,4.15457,5250000.0
2009-01-02 10:49:00,4.16165,4.16376,4.15083,4.15969,5250000.0
2009-01-02 10:50:00,4.15987,4.16429,4.15132,4.1633,7500000.0
2009-01-02 10:51:00,4.15958,4.16344,4.1564,4.1564,7500000.0
2009-01-02 10:52:00,4.16262,4.16262,4.15545,4.15757,7130000.0
2009-01-02 10:53:00,4.15769,4.16174,4.15541,4.16174,5260000.0
2009-01-02 10:54:00,4.16233,4.16233,4.15413,4.15437,5250000.0
2009-01-02 10:55:00,4.16151,4.16151,4.15225,4.1528,7890000.0
2009-01-02 10:56:00,4.15486,4.16079,4.1518,4.15792,7500000.0
2009-01-02 10:57:00,4.15932,4.16022,4.1505,4.16022,6000000.0
2009-01-02 10:58:00,4.15734,4.1592,4.14867,4.1592,7880000.0
2009-01-02 10:59:00,4.15232,4.16175,4.15232,4.15713,6760000.0
2009-01-02 11:00:00,4.16083,4.16353,4.15685,4.16248,10130000.0
2009-01-02 11:01:00,4.1573,4.1573,4.1411,4.1411,6380000.0
2009-01-02 11:02:00,4.14405,4.14533,4.1392,4.14533,4140000.0
2009-01-02 11:03:00,4.14422,4.14569,4.13038,4.14088,9400000.0
2009-01-02 11:04:00,4.1409,4.14142,4.13281,4.13404,5630000.0
2009-01-02 11:05:00,4.13632,4.14563,4.13561,4.13561,9000000.0
2009-01-02 11:06:00,4.13709,4.14491,4.13543,4.14491,4880000.0
2009-01-02 11:07:00,4.1459,4.14718,4.13978,4.14142,7880000.0
2009-01-02 11:08:00,4.14812,4.14837,4.13889,4.14185,5260000.0
2009-01-02 11:11:00,4.15019,4.15077,4.14547,4.14879,5250000.0
2009-01-02 11:12:00,4.14856,4.15081,4.13966,4.13966,6760000.0
2009-01-02 11:13:00,4.14536,4.15028,4.14455,4.14962,10500000.0
2009-01-02 11:14:00,4.15097,4.15539,4.14467,4.15539,4510000.0
2009-01-02 11:15:00,4.15479,4.1611,4.15106,4.15625,9390000.0
2009-01-02 11:16:00,4.15555,4.15577,4.14616,4.15156,7880000.0
2009-01-02 11:17:00,4.15743,4.15743,4.14824,4.15258,7140000.0
2009-01-02 11:18:00,4.15059,4.16127,4.15059,4.15457,8630000.0
2009-01-02 11:19:00,4.15485,4.15889,4.15201,4.15818,6000000.0
2009-01-02 11:20:00,4.14802,4.1573,4.14802,4.15408,6380000.0
2009-01-02 11:22:00,4.15778,4.15778,4.15172,4.155,6750000.0
2009-01-02 11:23:00,4.15162,4.16043,4.14828,4.14828,7500000.0
2009-01-02 11:24:00,4.15698,4.15698,4.14956,4.15447,13130000.0
2009-01-02 11:25:00,4.1522,4.15691,4.14722,4.15542,6760000.0
2009-01-02 11:27:00,4.15032,4.15648,4.14503,4.15587,7500000.0
2009-01-02 11:28:00,4.15324,4.15324,4.13975,4.14945,6000000.0
2009-01-02 11:29:00,4.15282,4.15401,4.14438,4.14469,4880000.0
2009-01-02 11:30:00,4.15367,4.15378,4.14387,4.15136,7130000.0
2009-01-02 11:31:00,4.14888,4.15624,4.14888,4.15538,6750000.0
2009-01-02 11:32:00,4.15668,4.15668,4.15049,4.15537,6000000.0
2009-01-02 11:33:00,4.15421,4.15657,4.14889,4.15309,6000000.0
2009-01-02 11:34:00,4.15611,4.15611,4.14522,4.15497,7500000.0
2009-01-02 11:35:00,4.14892,4.16339,4.14892,4.15504,7880000.0
2009-01-02 11:36:00,4.14835,4.1543,4.14472,4.15352,6010000.0
2009-01-02 11:38:00,4.15346,4.15818,4.14795,4.15682,9750000.0
2009-01-02 11:40:00,4.15363,4.15363,4.1441,4.14824,7130000.0
2009-01-02 11:41:00,4.14993,4.15529,4.14634,4.14634,5630000.0
2009-01-02 11:42:00,4.15389,4.15411,4.147,4.147,5250000.0
2009-01-02 11:44:00,4.15487,4.15694,4.14541,4.15577,15000000.0
2009-01-02 11:45:00,4.15638,4.15718,4.15126,4.15312,13880000.0
2009-01-02 11:46:00,4.15271,4.15736,4.14953,4.15642,4510000.0
2009-01-02 11:47:00,4.14986,4.15676,4.14584,4.15104,5640000.0
2009-01-02 11:48:00,4.15668,4.15714,4.14406,4.1557,5250000.0
2009-01-02 11:49:00,4.15726,4.15765,4.15285,4.15435,6750000.0
2009-01-02 11:50:00,4.15702,4.15702,4.14621,4.15146,6760000.0
2009-01-02 11:51:00,4.15901,4.16049,4.15374,4.1596,7130000.0
2009-01-02 11:52:00,4.1512,4.16131,4.1512,4.15672,5260000.0
2009-01-02 11:53:00,4.16035,4.16042,4.15366,4.15593,7510000.0
2009-01-02 11:54:00,4.16253,4.16303,4.15759,4.16009,5630000.0
2009-01-02 11:55:00,4.16657,4.16733,4.15747,4.16373,6380000.0
2009-01-02 11:56:00,4.16667,4.16899,4.16511,4.16899,5250000.0
2009-01-02 11:57:00,4.16522,4.1681,4.16293,4.16293,4890000.0
2009-01-02 11:58:00,4.16011,4.16554,4.15511,4.15511,8250000.0
2009-01-02 11:59:00,4.1597,4.16146,4.15594,4.16146,5250000.0
2009-01-02 12:00:00,4.16209,4.16638,4.16133,4.16304,9010000.0
2009-01-02 12:01:00,4.16545,4.16797,4.16493,4.16784,6010000.0
2009-01-02 12:02:00,4.16922,4.16946,4.16022,4.16472,7510000.0
2009-01-02 12:03:00,4.16333,4.17185,4.16279,4.16551,7880000.0
2009-01-02 12:04:00,4.17074,4.17136,4.16689,4.17105,6750000.0
2009-01-02 12:05:00,4.16494,4.17128,4.16494,4.17083,6380000.0
2009-01-02 12:06:00,4.16872,4.18232,4.16872,4.18232,9000000.0
2009-01-02 12:07:00,4.17917,4.18199,4.17568,4.17568,4880000.0
2009-01-02 12:08:00,4.18111,4.18111,4.17152,4.17526,4520000.0
2009-01-02 12:09:00,4.17745,4.18079,4.17455,4.18079,7500000.0
2009-01-02 12:10:00,4.17649,4.18164,4.17389,4.17604,9000000.0
2009-01-02 12:11:00,4.17527,4.17546,4.16897,4.17486,4510000.0
2009-01-02 12:12:00,4.17505,4.17543,4.16983,4.17543,5630000.0
2009-01-02 12:13:00,4.1701,4.17602,4.1701,4.17551,5250000.0
2009-01-02 12:14:00,4.17534,4.17657,4.17432,4.17519,7500000.0
2009-01-02 12:15:00,4.1767,4.17826,4.17101,4.17329,11260000.0
2009-01-02 12:16:00,4.17253,4.17773,4.17253,4.17318,6750000.0
2009-01-02 12:17:00,4.17474,4.17482,4.16312,4.17482,7510000.0
2009-01-02 12:18:00,4.16625,4.17529,4.16625,4.17529,7130000.0
2009-01-02 12:19:00,4.17129,4.17528,4.16611,4.17307,9760000.0
2009-01-02 12:20:00,4.1754,4.1754,4.16491,4.17251,9000000.0
2009-01-02 12:21:00,4.17412,4.17412,4.1718,4.17263,4510000.0
2009-01-02 12:22:00,4.16495,4.17528,4.16431,4.16584,7880000.0
2009-01-02 12:24:00,4.17474,4.17474,4.16881,4.17389,10500000.0
2009-01-02 12:26:00,4.16828,4.17193,4.16607,4.17046,6760000.0
2009-01-02 12:27:00,4.17005,4.1722,4.16571,4.1702,5630000.0
2009-01-02 12:28:00,4.17185,4.17185,4.16548,4.16912,7130000.0
2009-01-02 12:29:00,4.16553,4.17038,4.16415,4.17038,6000000.0
2009-01-02 12:30:00,4.16208,4.17238,4.16155,4.16617,18760000.0
2009-01-02 12:31:00,4.17137,4.17137,4.16393,4.16925,8250000.0
2009-01-02 12:32:00,4.16968,4.17186,4.1667,4.16973,7500000.0
2009-01-02 12:33:00,4.1658,4.17041,4.16313,4.1676,6000000.0
2009-01-02 12:34:00,4.17254,4.17254,4.16251,4.1685,6000000.0
2009-01-02 12:35:00,4.17233,4.17233,4.16062,4.17103,10500000.0
2009-01-02 12:36:00,4.17135,4.17141,4.16094,4.17141,6380000.0
2009-01-02 12:37:00,4.17035,4.17226,4.16698,4.16698,8250000.0
2009-01-02 12:38:00,4.16352,4.17292,4.16352,4.17292,7880000.0
2009-01-02 12:39:00,4.17243,4.17258,4.16292,4.16612,6750000.0
2009-01-02 12:40:00,4.1719,4.1719,4.16376,4.17092,6750000.0
2009-01-02 12:41:00,4.16821,4.17181,4.16303,4.1712,6010000.0
2009-01-02 12:44:00,4.17155,4.17155,4.15934,4.16257,8250000.0
2009-01-02 12:45:00,4.17117,4.17157,4.16159,4.16921,14260000.0
2009-01-02 12:46:00,4.15882,4.16888,4.15773,4.16888,13520000.0
2009-01-02 12:47:00,4.17169,4.17178,4.16135,4.17178,8250000.0
2009-01-02 12:48:00,4.16841,4.17102,4.16409,4.16499,9390000.0
2009-01-02 12:50:00,4.16307,4.17448,4.16307,4.17367,6000000.0
2009-01-02 12:51:00,4.17176,4.17182,4.16242,4.16242,8250000.0
2009-01-02 12:55:00,4.17078,4.17262,4.16258,4.1705,8630000.0
2009-01-02 12:58:00,4.17123,4.17392,4.16596,4.17392,4880000.0
2009-01-02 12:59:00,4.17382,4.17486,4.16951,4.17342,7140000.0
2009-01-02 13:00:00,4.16742,4.17635,4.16603,4.17449,12020000.0
2009-01-02 13:02:00,4.18164,4.18558,4.18079,4.1831,6000000.0
2009-01-02 13:03:00,4.17054,4.17861,4.17054,4.17727,7500000.0
2009-01-02 13:04:00,4.18081,4.18081,4.17073,4.17576,5630000.0
2009-01-02 13:05:00,4.17957,4.18032,4.17533,4.17688,6000000.0
2009-01-02 13:06:00,4.17746,4.17912,4.17073,4.17073,4880000.0
2009-01-02 13:07:00,4.17465,4.17799,4.16533,4.16974,9000000.0
2009-01-02 13:08:00,4.17282,4.17845,4.17018,4.17845,6380000.0
2009-01-02 13:09:00,4.18106,4.18106,4.17135,4.17135,6750000.0
2009-01-02 13:10:00,4.17586,4.1772,4.17418,4.1772,6380000.0
2009-01-02 13:11:00,4.17494,4.17775,4.17103,4.17247,7130000.0
2009-01-02 13:12:00,4.17635,4.17721,4.16543,4.17097,7880000.0
2009-01-02 13:13:00,4.17293,4.18051,4.17093,4.17194,5630000.0
2009-01-02 13:14:00,4.16566,4.17973,4.16566,4.17059,4510000.0
2009-01-02 13:15:00,4.17063,4.17355,4.16709,4.17097,7500000.0
2009-01-02 13:16:00,4.16872,4.16872,4.15894,4.16738,5630000.0
2009-01-02 13:17:00,4.16572,4.17049,4.15993,4.16927,6760000.0
2009-01-02 13:18:00,4.16358,4.17016,4.16358,4.17016,4880000.0
2009-01-02 13:19:00,4.16575,4.17086,4.16481,4.17086,5630000.0
2009-01-02 13:20:00,4.17161,4.17161,4.16013,4.16947,7880000.0
2009-01-02 13:21:00,4.16548,4.16812,4.16027,4.16027,7500000.0
2009-01-02 13:22:00,4.1673,4.16947,4.16221,4.16221,7880000.0
2009-01-02 13:23:00,4.16488,4.16936,4.16411,4.16723,5260000.0
2009-01-02 13:24:00,4.15788,4.16655,4.15656,4.16187,7130000.0
2009-01-02 13:25:00,4.16444,4.16626,4.15753,4.16626,7130000.0
2009-01-02 13:26:00,4.1647,4.1647,4.15559,4.15559,6750000.0
2009-01-02 13:27:00,4.15875,4.16045,4.14918,4.16014,7500000.0
2009-01-02 13:28:00,4.16113,4.16154,4.15009,4.15999,6750000.0
2009-01-02 13:29:00,4.15191,4.15831,4.14667,4.15831,9010000.0
2009-01-02 13:30:00,4.15893,4.16527,4.15519,4.16527,13880000.0
2009-01-02 13:31:00,4.16212,4.16553,4.15748,4.16154,6750000.0
2009-01-02 13:32:00,4.16119,4.16679,4.15695,4.16651,6390000.0
2009-01-02 13:33:00,4.1652,4.16595,4.15729,4.1645,6750000.0
2009-01-02 13:34:00,4.15853,4.16547,4.15499,4.16384,10880000.0
2009-01-02 13:35:00,4.16598,4.16681,4.1604,4.16065,6750000.0
2009-01-02 13:36:00,4.16332,4.16547,4.15502,4.16466,11250000.0
2009-01-02 13:37:00,4.16037,4.16459,4.15797,4.15844,5630000.0
2009-01-02 13:39:00,4.1653,4.16576,4.15988,4.16511,11250000.0
2009-01-02 13:41:00,4.16474,4.16474,4.15787,4.16423,6010000.0
2009-01-02 13:42:00,4.16268,4.16409,4.15229,4.15229,6390000.0
2009-01-02 13:43:00,4.16041,4.16097,4.15552,4.15682,9000000.0
2009-01-02 13:44:00,4.15874,4.16521,4.15874,4.16144,9390000.0
2009-01-02 13:45:00,4.16637,4.16637,4.15667,4.16298,12010000.0
2009-01-02 13:46:00,4.16001,4.16208,4.15539,4.15823,7500000.0
2009-01-02 13:47:00,4.1615,4.16279,4.15747,4.16279,8250000.0
2009-01-02 13:48:00,4.15421,4.16372,4.15421,4.16258,4880000.0
2009-01-02 13:50:00,4.16079,4.16427,4.15805,4.16091,10130000.0
2009-01-02 13:51:00,4.16311,4.16344,4.15505,4.16329,10130000.0
2009-01-02 13:52:00,4.15912,4.1644,4.15821,4.15821,7880000.0
2009-01-02 13:53:00,4.15988,4.16486,4.15937,4.16323,5250000.0
2009-01-02 13:55:00,4.15832,4.16467,4.15832,4.16467,6760000.0
2009-01-02 14:00:00,4.16684,4.1685,4.15842,4.16617,9750000.0
2009-01-02 14:07:00,4.16055,4.16529,4.15445,4.15454,5640000.0
2009-01-02 14:09:00,4.15747,4.16511,4.15604,4.1622,5630000.0
2009-01-02 14:10:00,4.16342,4.16442,4.16069,4.16171,5630000.0
2009-01-02 14:11:00,4.16285,4.16285,4.15257,4.1577,7500000.0
2009-01-02 14:12:00,4.16277,4.16277,4.15412,4.16199,6000000.0
2009-01-02 14:13:00,4.16236,4.16477,4.15453,4.16389,7510000.0
2009-01-02 14:14:00,4.164,4.16418,4.15863,4.15982,5630000.0
2009-01-02 14:15:00,4.16313,4.16497,4.15454,4.16181,3000000.0
2009-01-02 14:16:00,4.16192,4.16252,4.15744,4.15778,5630000.0
2009-01-02 14:18:00,4.15949,4.16394,4.15276,4.16209,5630000.0
2009-01-02 14:19:00,4.16338,4.16746,4.15975,4.16318,6760000.0
2009-01-02 14:20:00,4.16492,4.16492,4.15991,4.16339,6000000.0
2009-01-02 14:21:00,4.16302,4.16302,4.15716,4.15884,4880000.0
2009-01-02 14:22:00,4.15924,4.16431,4.1551,4.1551,7880000.0
2009-01-02 14:23:00,4.16141,4.16141,4.16141,4.16141,750000.0
2009-01-02 14:24:00,4.16048,4.16048,4.15406,4.15406,2630000.0
2009-01-02 14:26:00,4.15964,4.16899,4.15767,4.16356,7140000.0
2009-01-02 14:27:00,4.16187,4.16187,4.15065,4.15964,9750000.0
2009-01-02 14:28:00,4.15907,4.16385,4.15743,4.15877,5640000.0
2009-01-02 14:29:00,4.16275,4.16318,4.1583,4.1583,5250000.0
2009-01-02 14:30:00,4.15745,4.16243,4.15352,4.15352,9390000.0
2009-01-02 14:31:00,4.16148,4.16284,4.15669,4.16284,5250000.0
2009-01-02 14:32:00,4.16247,4.16302,4.15604,4.15604,5630000.0
2009-01-02 14:33:00,4.16208,4.16208,4.15553,4.15553,5250000.0
2009-01-02 14:35:00,4.15731,4.16436,4.15464,4.16304,6000000.0
2009-01-02 14:36:00,4.15696,4.15696,4.15696,4.15696,750000.0
2009-01-02 14:37:00,4.1588,4.16648,4.1588,4.16439,7500000.0
2009-01-02 14:38:00,4.16264,4.16326,4.15687,4.16183,6000000.0
2009-01-02 14:40:00,4.16054,4.16054,4.14984,4.14984,1510000.0
2009-01-02 14:41:00,4.15427,4.15947,4.14879,4.1583,8260000.0
2009-01-02 14:42:00,4.1554,4.15894,4.15163,4.15894,6000000.0
2009-01-02 14:43:00,4.15969,4.1606,4.15124,4.15879,5260000.0
2009-01-02 14:44:00,4.15547,4.15892,4.15327,4.15889,6390000.0
2009-01-02 14:45:00,4.15856,4.16083,4.15443,4.15771,9390000.0
2009-01-02 14:46:00,4.15631,4.15833,4.15388,4.15833,6750000.0
2009-01-02 14:47:00,4.15767,4.16006,4.15117,4.15117,4880000.0
2009-01-02 14:48:00,4.15097,4.16078,4.15097,4.15487,5260000.0
2009-01-02 14:49:00,4.15523,4.15837,4.14961,4.15837,5630000.0
2009-01-02 14:50:00,4.15263,4.16067,4.14992,4.15947,6000000.0
2009-01-02 14:51:00,4.15586,4.15744,4.14812,4.15623,5250000.0
2009-01-02 14:52:00,4.14852,4.15792,4.14852,4.15384,7140000.0
2009-01-02 14:53:00,4.15578,4.15969,4.14921,4.15194,6760000.0
2009-01-02 14:54:00,4.15215,4.1584,4.15051,4.15586,12400000.0
2009-01-02 14:55:00,4.15729,4.15729,4.14748,4.15627,10530000.0
2009-01-02 14:56:00,4.15507,4.1559,4.14648,4.15568,12010000.0
2009-01-02 14:57:00,4.15283,4.15691,4.14764,4.15318,12020000.0
2009-01-02 14:59:00,4.15658,4.15766,4.15218,4.15708,5260000.0
2009-01-02 15:00:00,4.15825,4.15825,4.14459,4.15338,13130000.0
2009-01-02 15:01:00,4.14644,4.15069,4.14045,4.15069,10500000.0
2009-01-02 15:02:00,4.15126,4.15437,4.14679,4.15437,12390000.0
2009-01-02 15:03:00,4.1515,4.15541,4.14569,4.15365,7130000.0
2009-01-02 15:04:00,4.15492,4.15492,4.15025,4.15025,5250000.0
2009-01-02 15:05:00,4.14347,4.1523,4.14347,4.14966,6760000.0
2009-01-02 15:06:00,4.14872,4.15466,4.14661,4.15083,7880000.0
2009-01-02 15:07:00,4.15246,4.15246,4.14478,4.15167,7880000.0
2009-01-02 15:08:00,4.14982,4.15702,4.14982,4.15284,6380000.0
2009-01-02 15:09:00,4.15971,4.16062,4.1516,4.1563,8260000.0
2009-01-02 15:10:00,4.16037,4.16037,4.15144,4.15144,5250000.0
2009-01-02 15:11:00,4.16075,4.16077,4.14917,4.15944,6000000.0
2009-01-02 15:12:00,4.15842,4.16127,4.15233,4.15233,6380000.0
2009-01-02 15:13:00,4.15506,4.16302,4.15506,4.15918,7500000.0
2009-01-02 15:14:00,4.15615,4.16079,4.15552,4.15775,5250000.0
2009-01-02 15:15:00,4.15344,4.16363,4.15344,4.16082,8630000.0
2009-01-02 15:16:00,4.15968,4.16004,4.15058,4.1573,9750000.0
2009-01-02 15:17:00,4.15432,4.15948,4.15427,4.15554,5250000.0
2009-01-02 15:18:00,4.15854,4.15992,4.1561,4.1561,6750000.0
2009-01-02 15:19:00,4.15844,4.16029,4.15637,4.15902,6380000.0
2009-01-02 15:20:00,4.15948,4.16167,4.15605,4.16152,6380000.0
2009-01-02 15:21:00,4.16045,4.16447,4.15298,4.15298,4880000.0
2009-01-02 15:22:00,4.162,4.1631,4.15331,4.15769,5250000.0
2009-01-02 15:25:00,4.16172,4.16249,4.15705,4.16118,5630000.0
2009-01-02 15:26:00,4.16162,4.16241,4.15256,4.16136,7880000.0
2009-01-02 15:27:00,4.15738,4.16412,4.15738,4.16074,7880000.0
2009-01-02 15:28:00,4.16152,4.16325,4.15165,4.15457,7140000.0
2009-01-02 15:30:00,4.1617,4.1617,4.15319,4.1555,7130000.0
2009-01-02 15:31:00,4.15997,4.16478,4.15781,4.16133,7140000.0
2009-01-02 15:32:00,4.15598,4.16213,4.15592,4.16186,7500000.0
2009-01-02 15:33:00,4.1531,4.16205,4.1531,4.16089,4880000.0
2009-01-02 15:34:00,4.1629,4.16536,4.15851,4.16147,4880000.0
2009-01-02 15:35:00,4.1648,4.16562,4.15957,4.16466,6380000.0
2009-01-02 15:36:00,4.16592,4.16735,4.16095,4.1626,4510000.0
2009-01-02 15:37:00,4.15344,4.16316,4.15344,4.15739,6000000.0
2009-01-02 15:38:00,4.16071,4.16736,4.16071,4.16504,6380000.0
2009-01-02 15:39:00,4.16011,4.16503,4.15928,4.16503,7510000.0
2009-01-02 15:40:00,4.16458,4.16591,4.15861,4.16337,5630000.0
2009-01-02 15:41:00,4.16246,4.16391,4.15657,4.1595,14260000.0
2009-01-02 15:42:00,4.16423,4.16423,4.15017,4.15709,11250000.0
2009-01-02 15:43:00,4.16173,4.16388,4.1581,4.16356,6000000.0
2009-01-02 15:44:00,4.16482,4.16482,4.15507,4.16288,14640000.0
2009-01-02 15:45:00,4.16563,4.16636,4.15488,4.16231,12750000.0
2009-01-02 15:46:00,4.16151,4.16324,4.15757,4.15757,7890000.0
2009-01-02 15:47:00,4.15808,4.16155,4.1488,4.15081,5640000.0
2009-01-02 15:48:00,4.15289,4.16573,4.15268,4.15268,5250000.0
2009-01-02 15:49:00,4.1583,4.16516,4.15578,4.16213,13140000.0
2009-01-02 15:50:00,4.16269,4.16269,4.15214,4.16096,5250000.0
2009-01-02 15:51:00,4.15504,4.16216,4.15504,4.15885,7880000.0
2009-01-02 15:52:00,4.16172,4.16178,4.15746,4.16106,5260000.0
2009-01-02 15:53:00,4.15962,4.16052,4.15241,4.15677,7140000.0
2009-01-02 15:54:00,4.15987,4.15987,4.14917,4.14917,5250000.0
2009-01-02 15:56:00,4.16055,4.16299,4.15868,4.16204,5250000.0
2009-01-02 15:58:00,4.15316,4.16351,4.15193,4.1557,7500000.0
2009-01-02 15:59:00,4.15933,4.16485,4.15645,4.15752,7500000.0
2009-01-02 16:00:00,4.16527,4.16527,4.15855,4.16043,8270000.0
2009-01-02 16:01:00,4.15366,4.16494,4.15366,4.1599,11260000.0
2009-01-02 16:02:00,4.16309,4.1649,4.15887,4.15887,12390000.0
2009-01-02 16:03:00,4.16054,4.16257,4.15809,4.15809,6010000.0
2009-01-02 16:04:00,4.16245,4.16309,4.15561,4.16266,7130000.0
2009-01-02 16:05:00,4.16223,4.16223,4.15616,4.16096,5260000.0
2009-01-02 16:06:00,4.16101,4.16101,4.15211,4.15518,5260000.0
2009-01-02 16:07:00,4.15596,4.16243,4.15574,4.16242,5640000.0
2009-01-02 16:08:00,4.15813,4.16354,4.15572,4.16109,5250000.0
2009-01-02 16:09:00,4.15879,4.16424,4.1527,4.16258,7130000.0
2009-01-02 16:10:00,4.15702,4.16229,4.15628,4.15796,9010000.0
2009-01-02 16:11:00,4.15857,4.15857,4.14706,4.15338,11260000.0
2009-01-02 16:12:00,4.14563,4.15814,4.14563,4.15814,5630000.0
2009-01-02 16:13:00,4.15748,4.15828,4.15107,4.15459,8250000.0
2009-01-02 16:14:00,4.15661,4.15804,4.1486,4.14871,6010000.0
2009-01-02 16:15:00,4.15739,4.15739,4.14804,4.15619,9380000.0
2009-01-02 16:16:00,4.15001,4.15789,4.14822,4.15789,7130000.0
2009-01-02 16:17:00,4.15821,4.15932,4.15599,4.15812,6000000.0
2009-01-02 16:18:00,4.15704,4.15778,4.15544,4.15653,5250000.0
2009-01-02 16:19:00,4.15609,4.15609,4.14895,4.15464,7130000.0
2009-01-02 16:20:00,4.15234,4.15234,4.14302,4.14962,7500000.0
2009-01-02 16:21:00,4.15246,4.15246,4.1454,4.1469,7130000.0
2009-01-02 16:22:00,4.14642,4.15416,4.1451,4.15287,6000000.0
2009-01-02 16:23:00,4.14936,4.15022,4.14026,4.14946,6380000.0
2009-01-02 16:24:00,4.14704,4.15613,4.14373,4.14739,19890000.0
2009-01-02 16:25:00,4.14265,4.15057,4.14042,4.14757,8260000.0
2009-01-02 16:26:00,4.15347,4.15347,4.14788,4.15031,6380000.0
2009-01-02 16:27:00,4.14264,4.15035,4.139,4.14748,20640000.0
2009-01-02 16:28:00,4.14587,4.15286,4.1458,4.15226,6380000.0
2009-01-02 16:29:00,4.15202,4.15243,4.1467,4.15057,7880000.0
2009-01-02 16:30:00,4.15406,4.15406,4.14589,4.14589,12760000.0
2009-01-02 16:31:00,4.14462,4.15402,4.14462,4.15187,5250000.0
2009-01-02 16:32:00,4.14911,4.15221,4.14232,4.14623,7880000.0
2009-01-02 16:34:00,4.14967,4.15321,4.14703,4.14899,9750000.0
2009-01-02 16:35:00,4.15198,4.15231,4.14094,4.14843,4880000.0
2009-01-02 16:36:00,4.15132,4.15132,4.14162,4.14162,4880000.0
2009-01-02 16:37:00,4.14361,4.15067,4.14361,4.14668,7130000.0
2009-01-02 16:38:00,4.1522,4.1522,4.14817,4.1483,5250000.0
2009-01-02 16:39:00,4.14579,4.15772,4.14572,4.15309,6000000.0
2009-01-02 16:40:00,4.15351,4.15351,4.1461,4.15257,6380000.0
2009-01-02 16:41:00,4.15243,4.15335,4.14314,4.15234,5250000.0
2009-01-02 16:42:00,4.14818,4.15233,4.14286,4.14889,7130000.0
2009-01-02 16:45:00,4.15453,4.15453,4.14293,4.15074,12760000.0
2009-01-02 16:46:00,4.15429,4.15448,4.14887,4.14887,2640000.0
2009-01-02 16:47:00,4.15101,4.15539,4.15101,4.15346,8250000.0
2009-01-02 16:48:00,4.15371,4.15396,4.14683,4.15396,10140000.0
2009-01-02 16:49:00,4.15089,4.15509,4.14503,4.14911,6750000.0
2009-01-02 16:50:00,4.15395,4.15679,4.15011,4.15228,6750000.0
2009-01-02 16:51:00,4.1562,4.15669,4.15094,4.1553,7880000.0
2009-01-02 16:52:00,4.15465,4.15669,4.15067,4.15619,6760000.0
2009-01-02 16:53:00,4.1551,4.15533,4.1505,4.15533,4900000.0
2009-01-02 16:54:00,4.15548,4.15773,4.14752,4.15045,4880000.0
2009-01-02 16:55:00,4.15478,4.15779,4.1478,4.15777,3380000.0
2009-01-02 16:56:00,4.15428,4.16098,4.15351,4.15351,6020000.0
2009-01-02 16:57:00,4.15763,4.16275,4.15382,4.16045,5640000.0
2009-01-02 16:58:00,4.15496,4.16173,4.15496,4.15886,7880000.0
2009-01-02 16:59:00,4.16056,4.16169,4.15166,4.1608,11260000.0
2009-01-02 17:00:00,4.16373,4.16373,4.15073,4.15323,12380000.0
2009-01-02 17:01:00,4.16113,4.16193,4.15111,4.15703,15760000.0
2009-01-02 17:02:00,4.16086,4.16252,4.15671,4.16181,6750000.0
2009-01-02 17:03:00,4.15957,4.1635,4.15271,4.1614,6010000.0
2009-01-02 17:04:00,4.16163,4.16594,4.15843,4.1628,7140000.0
2009-01-02 17:05:00,4.1634,4.1634,4.15358,4.15875,5260000.0
2009-01-02 17:08:00,4.16506,4.16506,4.1594,4.1594,7130000.0
2009-01-02 17:10:00,4.16974,4.16974,4.15987,4.164,6750000.0
2009-01-02 17:11:00,4.16807,4.16807,4.15317,4.15317,7880000.0
2009-01-02 17:12:00,4.16543,4.16617,4.16026,4.16475,5260000.0
2009-01-02 17:13:00,4.16651,4.16755,4.15844,4.16755,7510000.0
2009-01-02 17:14:00,4.16481,4.16771,4.1581,4.16587,6380000.0
2009-01-02 17:15:00,4.16387,4.17087,4.16169,4.16424,12010000.0
2009-01-02 17:16:00,4.15982,4.16533,4.15572,4.15572,5250000.0
2009-01-02 17:18:00,4.16307,4.1672,4.15938,4.16121,7130000.0
2009-01-02 17:19:00,4.16314,4.16844,4.15591,4.16103,13130000.0
2009-01-02 17:20:00,4.16412,4.16835,4.15858,4.16668,6000000.0
2009-01-02 17:21:00,4.16792,4.16792,4.15946,4.16669,7880000.0
2009-01-02 17:22:00,4.16295,4.16783,4.16295,4.16639,6380000.0
2009-01-02 17:23:00,4.16339,4.16754,4.162,4.16221,4880000.0
2009-01-02 17:24:00,4.16722,4.16753,4.16166,4.16753,5630000.0
2009-01-02 17:25:00,4.16666,4.16719,4.16073,4.16719,6000000.0
2009-01-02 17:26:00,4.16792,4.16808,4.15852,4.15852,6760000.0
2009-01-02 17:27:00,4.1596,4.16671,4.15629,4.16083,6750000.0
2009-01-02 17:28:00,4.16702,4.16774,4.1568,4.16548,8250000.0
2009-01-02 17:30:00,4.16728,4.16728,4.15595,4.1605,8640000.0
2009-01-02 17:31:00,4.16338,4.16684,4.16091,4.16671,5270000.0
2009-01-02 17:32:00,4.16668,4.16782,4.16381,4.16682,4880000.0
2009-01-02 17:33:00,4.1648,4.17331,4.1623,4.16977,6390000.0
2009-01-02 17:34:00,4.16647,4.16868,4.15912,4.16318,7510000.0
2009-01-02 17:37:00,4.16873,4.16873,4.15917,4.16511,8260000.0
2009-01-02 17:38:00,4.16806,4.16806,4.16273,4.16273,6000000.0
2009-01-02 17:39:00,4.16493,4.16986,4.16028,4.16856,8250000.0
2009-01-02 17:40:00,4.16439,4.16567,4.15739,4.15739,5630000.0
2009-01-02 17:41:00,4.16375,4.16626,4.15678,4.16626,6020000.0
2009-01-02 17:42:00,4.1629,4.16855,4.15979,4.16441,7890000.0
2009-01-02 17:43:00,4.16973,4.17237,4.16179,4.16811,8250000.0
2009-01-02 17:44:00,4.164,4.16628,4.15564,4.16628,12010000.0
2009-01-02 17:45:00,4.16517,4.16892,4.1636,4.16802,9010000.0
2009-01-02 17:46:00,4.16277,4.16914,4.15827,4.15827,14250000.0
2009-01-02 17:47:00,4.16515,4.16863,4.15728,4.16863,5630000.0
2009-01-02 17:48:00,4.16688,4.16795,4.1616,4.16748,6380000.0
2009-01-02 17:51:00,4.16743,4.16743,4.15679,4.16171,4880000.0
2009-01-02 17:52:00,4.15816,4.1677,4.15816,4.16729,5250000.0
2009-01-02 17:53:00,4.16834,4.17013,4.15642,4.16198,7500000.0
2009-01-02 17:54:00,4.16663,4.16764,4.15702,4.16578,6750000.0
2009-01-02 17:55:00,4.15938,4.17029,4.15938,4.16573,4880000.0
2009-01-02 17:56:00,4.16614,4.16737,4.16264,4.16737,6000000.0
2009-01-02 17:59:00,4.16666,4.16815,4.16501,4.16815,5250000.0
2009-01-02 18:00:00,4.1719,4.1719,4.16332,4.16878,7130000.0
2009-01-02 18:01:00,4.1675,4.1675,4.1571,4.1571,6390000.0
2009-01-02 18:02:00,4.16498,4.16936,4.15984,4.16626,7880000.0
2009-01-02 18:03:00,4.1684,4.16983,4.16336,4.16927,8260000.0
2009-01-02 18:04:00,4.16634,4.16634,4.1565,4.1565,3010000.0
2009-01-02 18:05:00,4.16761,4.16778,4.15629,4.1661,9010000.0
2009-01-02 18:06:00,4.16635,4.16635,4.15618,4.15699,7130000.0
2009-01-02 18:07:00,4.16419,4.16702,4.16243,4.16268,8630000.0
2009-01-02 18:08:00,4.16982,4.17022,4.16171,4.17022,4880000.0
2009-01-02 18:09:00,4.16609,4.17067,4.16609,4.16851,4880000.0
2009-01-02 18:12:00,4.16719,4.17024,4.16446,4.16468,4890000.0
2009-01-02 18:13:00,4.16186,4.1666,4.15668,4.1634,7510000.0
2009-01-02 18:14:00,4.16405,4.16689,4.15655,4.15655,6000000.0
2009-01-02 18:15:00,4.16921,4.16921,4.16283,4.16643,7150000.0
2009-01-02 18:18:00,4.15459,4.16356,4.15222,4.15974,7140000.0
2009-01-02 18:19:00,4.16132,4.16825,4.15469,4.16235,7140000.0
2009-01-02 18:20:00,4.16704,4.16704,4.16177,4.16544,4520000.0
2009-01-02 18:24:00,4.16719,4.16719,4.16162,4.16504,4510000.0
2009-01-02 18:25:00,4.1673,4.1673,4.15595,4.16413,4880000.0
2009-01-02 18:27:00,4.16888,4.16888,4.16212,4.16808,12380000.0
2009-01-02 18:28:00,4.16244,4.16763,4.15842,4.16533,15770000.0
2009-01-02 18:29:00,4.16747,4.16809,4.16167,4.16313,9390000.0
2009-01-02 18:30:00,4.16796,4.16796,4.1596,4.16778,5250000.0
2009-01-02 18:31:00,4.1685,4.17106,4.16265,4.16818,6750000.0
2009-01-02 18:32:00,4.16629,4.17167,4.16016,4.16511,6000000.0
2009-01-02 18:33:00,4.16907,4.16907,4.15711,4.16722,5250000.0
2009-01-02 18:34:00,4.16441,4.16987,4.16441,4.16484,5260000.0
2009-01-02 18:35:00,4.15988,4.16953,4.15988,4.16287,7140000.0
2009-01-02 18:36:00,4.1628,4.16804,4.16251,4.16687,5630000.0
2009-01-02 18:37:00,4.16449,4.17029,4.16449,4.16876,5250000.0
2009-01-02 18:39:00,4.16781,4.16896,4.15914,4.15914,7130000.0
2009-01-02 18:40:00,4.15812,4.15812,4.15812,4.15812,750000.0
2009-01-02 18:42:00,4.16852,4.16852,4.1587,4.16117,6000000.0
2009-01-02 18:45:00,4.16927,4.16927,4.16402,4.16779,4500000.0
2009-01-02 18:48:00,4.16787,4.16851,4.15931,4.16811,6400000.0
2009-01-02 18:53:00,4.16028,4.17162,4.16028,4.17162,7500000.0
2009-01-02 18:56:00,4.16169,4.1636,4.15035,4.16208,8250000.0
2009-01-02 18:57:00,4.15891,4.16401,4.15443,4.16365,9010000.0
2009-01-02 18:58:00,4.15747,4.16262,4.1565,4.15792,5250000.0
2009-01-02 18:59:00,4.16308,4.16494,4.1594,4.16465,8250000.0
2009-01-02 19:00:00,4.16107,4.16582,4.1555,4.1555,4500000.0
2009-01-02 19:01:00,4.16209,4.16368,4.15412,4.16229,5250000.0
2009-01-02 19:04:00,4.16448,4.16448,4.15806,4.16168,6000000.0
2009-01-02 19:08:00,4.16344,4.16344,4.15274,4.15646,6000000.0
2009-01-02 19:10:00,4.16301,4.16354,4.15925,4.16224,4510000.0
2009-01-02 19:15:00,4.16517,4.16517,4.16033,4.16074,6000000.0
2009-01-02 19:18:00,4.15258,4.15886,4.15075,4.15624,4500000.0
2009-01-02 19:19:00,4.15199,4.15871,4.15199,4.15259,3750000.0
2009-01-02 19:20:00,4.15827,4.15827,4.15069,4.15537,3000000.0
2009-01-02 19:21:00,4.15762,4.15762,4.15762,4.15762,750000.0
2009-01-02 19:23:00,4.15444,4.15855,4.15322,4.15852,5260000.0
2009-01-02 19:24:00,4.1577,4.15831,4.15365,4.15831,5260000.0
2009-01-02 19:30:00,4.16572,4.16572,4.15632,4.15925,6000000.0
2009-01-02 19:32:00,4.15728,4.15728,4.14566,4.15013,6000000.0
2009-01-02 19:39:00,4.16204,4.16204,4.15,4.15399,6000000.0
2009-01-02 19:41:00,4.16228,4.16228,4.15069,4.15514,6000000.0
2009-01-02 19:45:00,4.16482,4.16482,4.15542,4.15835,6000000.0
2009-01-02 19:49:00,4.16003,4.16399,4.15803,4.16175,6750000.0
2009-01-02 19:50:00,4.15609,4.15609,4.15609,4.15609,1500000.0
2009-01-02 19:52:00,4.16374,4.16597,4.15712,4.16074,10500000.0
2009-01-02 19:53:00,4.16198,4.16342,4.15596,4.15596,3000000.0
2009-01-02 19:54:00,4.16477,4.16542,4.16477,4.16542,1500000.0
2009-01-02 20:00:00,4.16285,4.16285,4.16285,4.16285,750000.0
2009-01-02 20:01:00,4.16599,4.16599,4.15771,4.16073,2250000.0
2009-01-02 20:02:00,4.1669,4.1669,4.15566,4.16002,6000000.0
2009-01-02 20:04:00,4.16684,4.16684,4.15534,4.15997,6000000.0
2009-01-02 20:14:00,4.16478,4.16854,4.15966,4.16319,6000000.0
2009-01-02 20:15:00,4.16847,4.16847,4.16737,4.16737,2250000.0
2009-01-02 20:20:00,4.16782,4.16782,4.16118,4.16118,1500000.0
2009-01-02 20:21:00,4.16592,4.16592,4.15919,4.15919,2250000.0
2009-01-02 20:22:00,4.16362,4.16362,4.15422,4.15715,6750000.0
2009-01-02 20:23:00,4.16211,4.16773,4.15724,4.16221,5250000.0
2009-01-02 20:24:00,4.15835,4.16227,4.15835,4.16211,2250000.0
2009-01-02 20:25:00,4.16116,4.16116,4.15566,4.15566,1500000.0
2009-01-02 20:27:00,4.15847,4.16388,4.15292,4.15691,13880000.0
2009-01-02 20:28:00,4.16261,4.16301,4.1576,4.16019,3750000.0
2009-01-02 20:30:00,4.16502,4.16502,4.15562,4.15855,6000000.0
2009-01-02 20:37:00,4.15477,4.16534,4.15477,4.15893,10500000.0
2009-01-02 20:38:00,4.15983,4.16197,4.15437,4.16184,4500000.0
2009-01-02 20:39:00,4.16251,4.16325,4.15915,4.16325,4500000.0
2009-01-02 20:42:00,4.16342,4.16342,4.15402,4.15695,6000000.0
2009-01-02 20:43:00,4.15293,4.15814,4.15229,4.15229,5250000.0
2009-01-02 20:45:00,4.16472,4.16472,4.15532,4.15825,6000000.0
2009-01-02 20:47:00,4.16229,4.16229,4.15073,4.15515,6000000.0
2009-01-02 20:49:00,4.16328,4.16328,4.15312,4.15592,6000000.0
2009-01-02 20:53:00,4.16254,4.16254,4.15175,4.15546,6000000.0
2009-01-02 20:56:00,4.16688,4.16688,4.15559,4.16001,6000000.0
2009-01-02 20:58:00,4.16688,4.16688,4.15557,4.16001,6000000.0
2009-01-02 21:00:00,4.16932,4.16932,4.15992,4.16285,6000000.0
2009-01-02 21:01:00,4.15843,4.166,4.15843,4.16181,5250000.0
2009-01-02 21:06:00,4.16256,4.16653,4.16237,4.16356,4880000.0
2009-01-02 21:07:00,4.15514,4.16455,4.15514,4.16279,5250000.0
2009-01-02 21:08:00,4.16433,4.16439,4.15513,4.15767,8630000.0
2009-01-02 21:13:00,4.16356,4.16356,4.15217,4.15669,6000000.0
2009-01-02 21:15:00,4.16622,4.16622,4.15682,4.15975,6000000.0
2009-01-02 21:24:00,4.16366,4.16366,4.15229,4.15672,6000000.0
2009-01-02 21:26:00,4.16359,4.16359,4.15231,4.15671,6000000.0
2009-01-02 21:27:00,4.15581,4.15904,4.15571,4.15904,2250000.0
2009-01-02 21:29:00,4.16157,4.16394,4.15415,4.15849,12390000.0
2009-01-02 21:30:00,4.16169,4.16468,4.16169,4.16468,3000000.0
2009-01-02 21:31:00,4.16403,4.16403,4.16016,4.16251,5630000.0
2009-01-02 21:39:00,4.16354,4.16354,4.15208,4.15667,6000000.0
2009-01-02 21:44:00,4.15906,4.16174,4.15217,4.15737,12760000.0
2009-01-02 21:45:00,4.15682,4.15682,4.15682,4.15682,750000.0
2009-01-02 21:51:00,4.16393,4.16393,4.15433,4.157,6000000.0
2009-01-02 21:56:00,4.16335,4.16335,4.15163,4.15614,6000000.0
2009-01-02 21:59:00,4.16363,4.16363,4.15281,4.15648,6000000.0
2009-01-02 22:00:00,4.16449,4.16449,4.16449,4.16449,750000.0
2009-01-02 22:03:00,4.16226,4.16424,4.15903,4.16374,6000000.0
2009-01-02 22:04:00,4.15977,4.15977,4.15412,4.15412,1500000.0
2009-01-02 22:05:00,4.16431,4.16478,4.15488,4.15734,9750000.0
2009-01-02 22:15:00,4.16612,4.16612,4.15672,4.15965,6000000.0
2009-01-02 22:19:00,4.16333,4.16333,4.15191,4.15619,6000000.0
2009-01-02 22:21:00,4.16385,4.16508,4.1533,4.15735,8250000.0
2009-01-02 22:22:00,4.1628,4.16463,4.15828,4.16187,4500000.0
2009-01-02 22:30:00,4.16572,4.16572,4.15632,4.15925,6000000.0
2009-01-02 22:33:00,4.16356,4.16356,4.15214,4.15668,6000000.0
2009-01-02 22:36:00,4.16482,4.16482,4.15542,4.15835,6000000.0
2009-01-02 22:37:00,4.15783,4.16585,4.15783,4.16545,3750000.0
2009-01-02 22:43:00,4.15825,4.15825,4.15825,4.15825,750000.0
2009-01-02 22:44:00,4.16355,4.16355,4.15213,4.15668,6000000.0
2009-01-02 22:45:00,4.15657,4.15983,4.15639,4.15983,2250000.0
2009-01-02 22:47:00,4.16365,4.16365,4.15225,4.15671,6000000.0
2009-01-02 22:50:00,4.16367,4.16367,4.15234,4.15673,6000000.0
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 23:45:00,4.16542,4.16542,4.15602,4.15895,6000000.0
2009-01-02 23:59:00,4.16183,4.16709,4.15682,4.16183,5260000.0
2009-01-05 00:15:00,4.16408,4.16521,4.15532,4.16472,26280000.0
2009-01-05 00:27:00,4.16226,4.16226,4.15059,4.15513,6000000.0
2009-01-05 00:28:00,4.15928,4.15928,4.1561,4.1561,2250000.0
2009-01-05 00:30:00,4.16452,4.16452,4.15512,4.15805,6000000.0
2009-01-05 00:41:00,4.16176,4.16176,4.15334,4.15623,6000000.0
2009-01-05 00:43:00,4.16233,4.16233,4.15094,4.15519,6000000.0
2009-01-05 00:45:00,4.16462,4.16462,4.15522,4.15815,6000000.0
2009-01-05 00:48:00,4.16229,4.16229,4.15073,4.15515,6000000.0
2009-01-05 00:52:00,4.16305,4.16305,4.15376,4.15626,6000000.0
2009-01-05 01:00:00,4.16502,4.16502,4.15562,4.15855,6000000.0
2009-01-05 01:03:00,4.1637,4.1637,4.15449,4.1633,2640000.0
2009-01-05 01:05:00,4.16188,4.16215,4.15195,4.15558,9000000.0
2009-01-05 01:07:00,4.16248,4.16248,4.15175,4.15546,6000000.0
2009-01-05 01:12:00,4.16228,4.16228,4.15066,4.15514,6000000.0
2009-01-05 01:14:00,4.16132,4.16132,4.14808,4.15117,6000000.0
2009-01-05 01:15:00,4.15892,4.15892,4.15437,4.1559,3000000.0
2009-01-05 01:18:00,4.16253,4.16253,4.15101,4.15423,6000000.0
2009-01-05 01:23:00,4.16244,4.16244,4.15175,4.15546,6000000.0
2009-01-05 01:25:00,4.16288,4.16288,4.15334,4.15609,6000000.0
2009-01-05 01:30:00,4.16462,4.16462,4.15522,4.15815,6000000.0
2009-01-05 01:32:00,4.16227,4.16227,4.15091,4.1554,6000000.0
2009-01-05 01:33:00,4.16172,4.16172,4.15642,4.15642,1500000.0
2009-01-05 01:38:00,4.16232,4.16232,4.15088,4.15519,6000000.0
2009-01-05 01:44:00,4.15738,4.16163,4.15158,4.15666,9000000.0
2009-01-05 01:45:00,4.16331,4.16331,4.15552,4.15552,1500000.0
2009-01-05 01:55:00,4.16226,4.16226,4.15059,4.15513,6000000.0
2009-01-05 01:57:00,4.15767,4.1659,4.15567,4.15768,8250000.0
2009-01-05 01:58:00,4.16206,4.16214,4.15381,4.15381,3750000.0
2009-01-05 02:15:00,4.15973,4.16438,4.15562,4.15994,9000000.0
2009-01-05 02:28:00,4.15794,4.16462,4.15553,4.16372,6000000.0
2009-01-05 02:30:00,4.15845,4.16492,4.15552,4.16492,6000000.0
2009-01-05 02:45:00,4.15845,4.16492,4.15552,4.16492,6000000.0
2009-01-05 02:53:00,4.15831,4.15831,4.15789,4.15789,1500000.0
2009-01-05 02:54:00,4.15313,4.16243,4.15243,4.15939,9000000.0
2009-01-05 02:55:00,4.15315,4.15716,4.14854,4.15398,4130000.0
2009-01-05 02:56:00,4.15628,4.15628,4.14576,4.15458,3010000.0
2009-01-05 02:58:00,4.14873,4.15458,4.14485,4.15458,6000000.0
2009-01-05 03:00:00,4.15097,4.15567,4.14663,4.15567,6000000.0
2009-01-05 03:09:00,4.14669,4.15216,4.14669,4.14911,3000000.0
2009-01-05 03:10:00,4.14739,4.15485,4.1456,4.15384,6000000.0
2009-01-05 03:12:00,4.14855,4.15502,4.14562,4.15502,6000000.0
2009-01-05 03:15:00,4.14985,4.15632,4.14692,4.15632,6000000.0
2009-01-05 03:30:00,4.14975,4.15622,4.14682,4.15622,6000000.0
2009-01-05 03:44:00,4.15481,4.15499,4.145,4.15378,26280000.0
2009-01-05 03:45:00,4.15031,4.15031,4.14566,4.14566,1130000.0
2009-01-05 03:46:00,4.1548,4.1548,4.154,4.154,1500000.0
2009-01-05 03:53:00,4.14863,4.15255,4.14692,4.14692,6000000.0
2009-01-05 03:54:00,4.14803,4.15541,4.14575,4.15384,6000000.0
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 04:30:00,4.14845,4.15492,4.14552,4.15492,6000000.0
2009-01-05 04:35:00,4.14794,4.155,4.14563,4.15378,6000000.0
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 05:30:00,4.14835,4.15482,4.14542,4.15482,6000000.0
2009-01-05 05:39:00,4.14794,4.15501,4.14563,4.15378,6000000.0
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 06:15:00,4.14923,4.15388,4.14512,4.14944,12760000.0
2009-01-05 06:26:00,4.15378,4.15378,4.14033,4.15048,6000000.0
2009-01-05 06:27:00,4.15109,4.15288,4.1469,4.15288,6380000.0
2009-01-05 06:28:00,4.15099,4.15212,4.14877,4.15212,6000000.0
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 07:15:00,4.14805,4.15452,4.14512,4.15452,6000000.0
2009-01-05 07:21:00,4.15277,4.15277,4.14977,4.14977,1500000.0
2009-01-05 07:22:00,4.14666,4.14968,4.13924,4.14176,10500000.0
2009-01-05 07:28:00,4.14713,4.15292,4.14412,4.15292,6000000.0
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 08:00:00,4.14954,4.15511,4.14928,4.14988,12750000.0
2009-01-05 08:07:00,4.15224,4.15418,4.1442,4.15304,10500000.0
2009-01-05 08:08:00,4.14704,4.1497,4.14219,4.14219,5630000.0
2009-01-05 08:10:00,4.15342,4.15342,4.14812,4.14967,6750000.0
2009-01-05 08:11:00,4.15349,4.15401,4.14977,4.15262,7500000.0
2009-01-05 08:15:00,4.14993,4.15586,4.14895,4.1548,6000000.0
2009-01-05 08:16:00,4.15118,4.15118,4.14716,4.14716,4510000.0
2009-01-05 08:17:00,4.14646,4.14905,4.14287,4.14287,6000000.0
2009-01-05 08:19:00,4.15444,4.1548,4.14504,4.1527,6000000.0
2009-01-05 08:21:00,4.15195,4.15299,4.1477,4.15198,10130000.0
2009-01-05 08:23:00,4.14825,4.15342,4.14402,4.15342,7130000.0
2009-01-05 08:24:00,4.14913,4.15498,4.14913,4.15358,6000000.0
2009-01-05 08:30:00,4.15319,4.15319,4.14239,4.14239,4880000.0
2009-01-05 08:31:00,4.14882,4.15437,4.14847,4.14847,3380000.0
2009-01-05 08:35:00,4.15331,4.15331,4.14865,4.15328,5260000.0
2009-01-05 08:36:00,4.15334,4.15577,4.14954,4.15043,5630000.0
2009-01-05 08:40:00,4.14909,4.15381,4.14818,4.14823,3750000.0
2009-01-05 08:41:00,4.15144,4.15203,4.14188,4.14448,4500000.0
2009-01-05 08:42:00,4.15217,4.15377,4.14377,4.15256,12750000.0
2009-01-05 08:43:00,4.15082,4.15082,4.14464,4.14911,11250000.0
2009-01-05 08:44:00,4.14406,4.14868,4.14406,4.14854,6000000.0
2009-01-05 08:45:00,4.14698,4.15243,4.1453,4.15241,10500000.0
2009-01-05 08:49:00,4.14962,4.15003,4.14549,4.14896,4510000.0
2009-01-05 08:50:00,4.14937,4.14937,4.14378,4.1473,4510000.0
2009-01-05 08:52:00,4.14511,4.15427,4.14511,4.15093,7880000.0
2009-01-05 08:53:00,4.146,4.15065,4.146,4.15065,1500000.0
2009-01-05 08:55:00,4.1494,4.15076,4.14376,4.14937,6000000.0
2009-01-05 08:57:00,4.14566,4.14957,4.13863,4.14957,7500000.0
2009-01-05 08:58:00,4.1492,4.15071,4.14084,4.14888,5250000.0
2009-01-05 09:00:00,4.15316,4.15316,4.14392,4.14729,8250000.0
2009-01-05 09:01:00,4.14477,4.14919,4.14344,4.14477,5250000.0
2009-01-05 09:02:00,4.14762,4.14762,4.13323,4.13786,9380000.0
2009-01-05 09:03:00,4.14227,4.14278,4.13277,4.13981,7880000.0
2009-01-05 09:04:00,4.14353,4.14822,4.13722,4.14514,5630000.0
2009-01-05 09:05:00,4.14534,4.14534,4.13999,4.14462,4500000.0
2009-01-05 09:06:00,4.14592,4.15138,4.13662,4.13662,7500000.0
2009-01-05 09:07:00,4.13831,4.14871,4.13831,4.14706,6380000.0
2009-01-05 09:08:00,4.13987,4.14362,4.13916,4.14184,5630000.0
2009-01-05 09:11:00,4.14593,4.14593,4.13599,4.14476,7510000.0
2009-01-05 09:12:00,4.1418,4.14626,4.14059,4.14461,4880000.0
2009-01-05 09:13:00,4.14387,4.14687,4.14132,4.14527,4510000.0
2009-01-05 09:14:00,4.14593,4.14641,4.14097,4.14555,4500000.0
2009-01-05 09:15:00,4.13802,4.1483,4.13802,4.14564,6000000.0
2009-01-05 09:20:00,4.14479,4.14659,4.1368,4.1452,6760000.0
2009-01-05 09:21:00,4.15194,4.15658,4.14637,4.15264,5260000.0
2009-01-05 09:22:00,4.15184,4.15184,4.14406,4.14406,4880000.0
2009-01-05 09:23:00,4.15156,4.15156,4.14413,4.14413,5630000.0
2009-01-05 09:24:00,4.14403,4.1491,4.14021,4.14021,7880000.0
2009-01-05 09:25:00,4.14636,4.15125,4.14428,4.1451,5260000.0
2009-01-05 09:26:00,4.14932,4.14994,4.13553,4.14701,4510000.0
2009-01-05 09:27:00,4.14337,4.15145,4.13886,4.14619,6000000.0
2009-01-05 09:28:00,4.15128,4.15242,4.14272,4.15026,6380000.0
2009-01-05 09:29:00,4.14766,4.14797,4.14203,4.14797,5250000.0
2009-01-05 09:30:00,4.14634,4.15064,4.14512,4.14977,9390000.0
2009-01-05 09:31:00,4.14371,4.14694,4.13693,4.14091,15770000.0
2009-01-05 09:32:00,4.14754,4.15043,4.14209,4.15009,12380000.0
2009-01-05 09:33:00,4.14226,4.14613,4.14226,4.14391,3380000.0
2009-01-05 09:34:00,4.14333,4.14419,4.13272,4.14188,5250000.0
2009-01-05 09:35:00,4.14185,4.14249,4.13859,4.14231,4880000.0
2009-01-05 09:36:00,4.13618,4.14163,4.13618,4.14157,5250000.0
2009-01-05 09:37:00,4.14305,4.14737,4.13743,4.14456,6390000.0
2009-01-05 09:38:00,4.14461,4.14543,4.13537,4.13952,5260000.0
2009-01-05 09:39:00,4.14555,4.14627,4.14169,4.14627,5630000.0
2009-01-05 09:40:00,4.14153,4.14703,4.13437,4.14339,7880000.0
2009-01-05 09:41:00,4.14184,4.14772,4.13782,4.14425,6770000.0
2009-01-05 09:42:00,4.14234,4.14612,4.13449,4.13816,19890000.0
2009-01-05 09:43:00,4.14207,4.14263,4.1328,4.14093,6760000.0
2009-01-05 09:44:00,4.14193,4.14476,4.1377,4.14456,8260000.0
2009-01-05 09:45:00,4.13746,4.14878,4.13746,4.1438,5630000.0
2009-01-05 09:46:00,4.13865,4.14258,4.13185,4.13663,7880000.0
2009-01-05 09:47:00,4.13717,4.14097,4.13456,4.1366,4890000.0
2009-01-05 09:48:00,4.14042,4.14042,4.13152,4.13152,7130000.0
2009-01-05 09:49:00,4.14123,4.14219,4.13534,4.13534,6750000.0
2009-01-05 09:50:00,4.14,4.14267,4.13684,4.13684,5250000.0
2009-01-05 09:51:00,4.14117,4.14407,4.13433,4.13925,5630000.0
2009-01-05 09:52:00,4.13438,4.13812,4.13194,4.13474,8260000.0
2009-01-05 09:53:00,4.13061,4.14115,4.13051,4.14018,7500000.0
2009-01-05 09:54:00,4.14107,4.14782,4.13089,4.14726,8260000.0
2009-01-05 09:55:00,4.13789,4.14593,4.13789,4.14041,3380000.0
2009-01-05 09:56:00,4.13896,4.13896,4.13253,4.1366,7520000.0
2009-01-05 09:57:00,4.13541,4.13885,4.12765,4.1328,7880000.0
2009-01-05 09:58:00,4.12708,4.13742,4.12708,4.13742,6010000.0
2009-01-05 09:59:00,4.13782,4.13782,4.13184,4.13732,7130000.0
2009-01-05 10:00:00,4.13628,4.13628,4.12667,4.12827,5250000.0
2009-01-05 10:01:00,4.13297,4.14128,4.13124,4.14113,4880000.0
2009-01-05 10:02:00,4.13973,4.13976,4.13545,4.1391,6000000.0
2009-01-05 10:03:00,4.13851,4.13851,4.13305,4.1371,6000000.0
2009-01-05 10:04:00,4.13356,4.13909,4.13022,4.13022,4880000.0
2009-01-05 10:05:00,4.13776,4.13776,4.12757,4.13749,6380000.0
2009-01-05 10:06:00,4.13523,4.14114,4.12946,4.14024,6760000.0
2009-01-05 10:07:00,4.13918,4.1398,4.13025,4.13025,4880000.0
2009-01-05 10:08:00,4.13393,4.13903,4.12886,4.13903,5250000.0
2009-01-05 10:09:00,4.13481,4.1423,4.13481,4.14023,6760000.0
2009-01-05 10:10:00,4.14317,4.1457,4.14283,4.1457,5250000.0
2009-01-05 10:11:00,4.14658,4.14658,4.14069,4.14487,5630000.0
2009-01-05 10:12:00,4.14615,4.14615,4.12989,4.13762,5630000.0
2009-01-05 10:13:00,4.13298,4.14361,4.13298,4.13677,12770000.0
2009-01-05 10:14:00,4.14195,4.14514,4.13791,4.14115,9010000.0
2009-01-05 10:15:00,4.14699,4.14699,4.13612,4.14534,12380000.0
2009-01-05 10:16:00,4.14589,4.14589,4.13474,4.14572,7890000.0
2009-01-05 10:17:00,4.1439,4.14608,4.13791,4.14122,8630000.0
2009-01-05 10:18:00,4.14588,4.14588,4.13603,4.14204,6750000.0
2009-01-05 10:19:00,4.13614,4.14646,4.13614,4.14439,5250000.0
2009-01-05 10:20:00,4.14585,4.14657,4.13655,4.14109,8250000.0
2009-01-05 10:21:00,4.14117,4.14543,4.1404,4.14511,6000000.0
2009-01-05 10:22:00,4.14416,4.14519,4.13541,4.14519,8630000.0
2009-01-05 10:23:00,4.14026,4.14512,4.14026,4.1446,6010000.0
2009-01-05 10:24:00,4.14611,4.14611,4.1398,4.1398,8250000.0
2009-01-05 10:25:00,4.13994,4.1471,4.13573,4.14568,7520000.0
2009-01-05 10:26:00,4.14507,4.14534,4.13467,4.13653,6750000.0
2009-01-05 10:27:00,4.1408,4.14226,4.13738,4.14226,5630000.0
2009-01-05 10:28:00,4.1409,4.1409,4.13008,4.13323,5630000.0
2009-01-05 10:29:00,4.13048,4.13662,4.12606,4.13651,7510000.0
2009-01-05 10:30:00,4.13748,4.13748,4.13279,4.1338,4140000.0
2009-01-05 10:31:00,4.13701,4.13701,4.12282,4.12712,7880000.0
2009-01-05 10:32:00,4.12235,4.13003,4.11942,4.12137,6750000.0
2009-01-05 10:33:00,4.12495,4.13351,4.12163,4.13075,7500000.0
2009-01-05 10:34:00,4.13073,4.13073,4.12437,4.1273,6000000.0
2009-01-05 10:35:00,4.12838,4.12866,4.12356,4.12791,6000000.0
2009-01-05 10:36:00,4.12612,4.13078,4.12278,4.12359,4510000.0
2009-01-05 10:37:00,4.13213,4.13213,4.12648,4.12648,7130000.0
2009-01-05 10:38:00,4.13045,4.13045,4.12371,4.12893,8250000.0
2009-01-05 10:39:00,4.13215,4.13227,4.12325,4.12824,5630000.0
2009-01-05 10:40:00,4.12644,4.13389,4.11958,4.12555,12760000.0
2009-01-05 10:41:00,4.12386,4.13082,4.12308,4.12629,7130000.0
2009-01-05 10:42:00,4.12524,4.13071,4.12524,4.12592,6000000.0
2009-01-05 10:43:00,4.12233,4.13339,4.12233,4.1279,4880000.0
2009-01-05 10:44:00,4.13131,4.1322,4.12679,4.12786,12380000.0
2009-01-05 10:45:00,4.13348,4.13652,4.12728,4.13405,6380000.0
2009-01-05 10:46:00,4.13818,4.13998,4.13087,4.13621,8250000.0
2009-01-05 10:47:00,4.13367,4.13604,4.13107,4.13548,5630000.0
2009-01-05 10:48:00,4.12375,4.13497,4.12375,4.13497,7880000.0
2009-01-05 10:49:00,4.1297,4.13505,4.12662,4.13359,6010000.0
2009-01-05 10:50:00,4.13303,4.13749,4.12558,4.13418,6750000.0
2009-01-05 10:51:00,4.12882,4.13441,4.12882,4.13356,7130000.0
2009-01-05 10:52:00,4.13247,4.13451,4.12908,4.1315,5630000.0
2009-01-05 10:53:00,4.1296,4.13675,4.12669,4.13426,10890000.0
2009-01-05 10:54:00,4.12879,4.13367,4.12535,4.13208,6000000.0
2009-01-05 10:55:00,4.13044,4.13275,4.12594,4.12973,7880000.0
2009-01-05 10:56:00,4.13055,4.13055,4.1201,4.12668,6380000.0
2009-01-05 10:57:00,4.1297,4.13027,4.12437,4.1294,5640000.0
2009-01-05 10:58:00,4.12714,4.13439,4.12386,4.12948,16140000.0
2009-01-05 10:59:00,4.12229,4.13274,4.12114,4.13114,12010000.0
2009-01-05 11:00:00,4.12958,4.12958,4.11572,4.12875,11260000.0
2009-01-05 11:01:00,4.12912,4.12912,4.12466,4.12466,7890000.0
2009-01-05 11:02:00,4.12937,4.12937,4.11848,4.12324,6380000.0
2009-01-05 11:03:00,4.12273,4.12828,4.12273,4.12315,7890000.0
2009-01-05 11:06:00,4.12753,4.12759,4.1229,4.12759,6010000.0
2009-01-05 11:07:00,4.12713,4.12713,4.12001,4.12347,6020000.0
2009-01-05 11:08:00,4.12543,4.12543,4.11948,4.12311,6760000.0
2009-01-05 11:09:00,4.1092,4.11902,4.1092,4.11902,6380000.0
2009-01-05 11:10:00,4.11419,4.11871,4.10817,4.1088,6750000.0
2009-01-05 11:11:00,4.11136,4.11136,4.09978,4.10753,8280000.0
2009-01-05 11:12:00,4.10781,4.10919,4.10557,4.10557,7510000.0
2009-01-05 11:14:00,4.10809,4.11109,4.09934,4.10802,12390000.0
2009-01-05 11:15:00,4.10729,4.11094,4.10709,4.10711,6010000.0
2009-01-05 11:16:00,4.10304,4.11362,4.10304,4.10482,8250000.0
2009-01-05 11:17:00,4.10218,4.1061,4.0972,4.10067,7130000.0
2009-01-05 11:18:00,4.103,4.103,4.08983,4.09848,5250000.0
2009-01-05 11:19:00,4.09955,4.10015,4.09179,4.09746,6010000.0
2009-01-05 11:20:00,4.09607,4.09895,4.08716,4.08967,5630000.0
2009-01-05 11:21:00,4.10056,4.10196,4.09894,4.10125,4880000.0
2009-01-05 11:22:00,4.09987,4.10616,4.09213,4.09213,7130000.0
2009-01-05 11:23:00,4.09328,4.10392,4.09328,4.10123,5250000.0
2009-01-05 11:24:00,4.09872,4.10149,4.09078,4.09929,5250000.0
2009-01-05 11:25:00,4.0995,4.10239,4.09701,4.09922,9380000.0
2009-01-05 11:26:00,4.09608,4.10152,4.09601,4.10003,4880000.0
2009-01-05 11:27:00,4.09602,4.10215,4.09258,4.09906,7510000.0
2009-01-05 11:28:00,4.09959,4.10299,4.09376,4.09376,5250000.0
2009-01-05 11:29:00,4.09443,4.10151,4.09443,4.09918,11640000.0
2009-01-05 11:30:00,4.10121,4.10243,4.09644,4.10231,6760000.0
2009-01-05 11:32:00,4.09809,4.10104,4.09071,4.09485,20640000.0
2009-01-05 11:33:00,4.10236,4.1035,4.09774,4.10192,6380000.0
2009-01-05 11:34:00,4.09669,4.10268,4.09081,4.09273,7880000.0
2009-01-05 11:35:00,4.10043,4.10644,4.09161,4.09856,19900000.0
2009-01-05 11:36:00,4.10685,4.11158,4.09894,4.10771,7130000.0
2009-01-05 11:37:00,4.10823,4.10823,4.09996,4.10277,5260000.0
2009-01-05 11:38:00,4.1064,4.11034,4.10534,4.11019,6750000.0
2009-01-05 11:39:00,4.10723,4.10931,4.0999,4.10931,7500000.0
2009-01-05 11:40:00,4.11156,4.12198,4.10571,4.12198,6760000.0
2009-01-05 11:41:00,4.12121,4.12121,4.11514,4.11523,5250000.0
2009-01-05 11:42:00,4.11239,4.11262,4.11054,4.11205,5630000.0
2009-01-05 11:43:00,4.11177,4.11177,4.10338,4.10424,7130000.0
2009-01-05 11:44:00,4.1114,4.11227,4.10236,4.11227,9750000.0
2009-01-05 11:45:00,4.10728,4.11734,4.10587,4.11496,6000000.0
2009-01-05 11:46:00,4.11333,4.11905,4.11097,4.1169,9010000.0
2009-01-05 11:47:00,4.1165,4.1165,4.10623,4.10623,4880000.0
2009-01-05 11:48:00,4.11776,4.11859,4.10813,4.1164,10890000.0
2009-01-05 11:49:00,4.11478,4.11797,4.11017,4.11112,8260000.0
2009-01-05 11:50:00,4.11703,4.11703,4.10685,4.11333,7500000.0
2009-01-05 11:51:00,4.11582,4.11616,4.10975,4.11112,4880000.0
2009-01-05 11:52:00,4.11594,4.11645,4.11041,4.11041,6750000.0
2009-01-05 11:53:00,4.10964,4.11519,4.10582,4.11519,6000000.0
2009-01-05 11:54:00,4.11287,4.11287,4.10679,4.11185,5630000.0
2009-01-05 11:55:00,4.11094,4.11094,4.10314,4.10864,7500000.0
2009-01-05 11:56:00,4.10304,4.10944,4.10304,4.10821,6760000.0
2009-01-05 11:57:00,4.10533,4.11188,4.10533,4.10929,12380000.0
2009-01-05 11:58:00,4.10936,4.11725,4.10356,4.10356,10510000.0
2009-01-05 11:59:00,4.10961,4.11358,4.10632,4.11162,9000000.0
2009-01-05 12:00:00,4.10541,4.11372,4.10541,4.10826,7500000.0
2009-01-05 12:01:00,4.10636,4.11168,4.10184,4.10952,7500000.0
2009-01-05 12:02:00,4.10981,4.11135,4.10614,4.1109,5630000.0
2009-01-05 12:03:00,4.11009,4.11071,4.10576,4.10847,4880000.0
2009-01-05 12:04:00,4.11153,4.11225,4.10226,4.11035,6750000.0
2009-01-05 12:05:00,4.1017,4.11555,4.1017,4.11092,4880000.0
2009-01-05 12:06:00,4.10754,4.11053,4.10128,4.11005,7880000.0
2009-01-05 12:07:00,4.1114,4.1114,4.10447,4.10848,5260000.0
2009-01-05 12:08:00,4.10674,4.10922,4.10161,4.10161,7130000.0
2009-01-05 12:09:00,4.10597,4.10876,4.0986,4.10876,5250000.0
2009-01-05 12:10:00,4.10753,4.11094,4.10095,4.10456,13140000.0
2009-01-05 12:11:00,4.09998,4.11164,4.09998,4.10174,5630000.0
2009-01-05 12:12:00,4.10343,4.11769,4.10343,4.11196,6760000.0
2009-01-05 12:13:00,4.10672,4.11245,4.10557,4.10813,7510000.0
2009-01-05 12:14:00,4.1107,4.11143,4.10116,4.10985,11270000.0
2009-01-05 12:15:00,4.10906,4.10955,4.09707,4.10955,13520000.0
2009-01-05 12:16:00,4.11052,4.11062,4.10655,4.10999,5630000.0
2009-01-05 12:17:00,4.10722,4.11323,4.10121,4.11088,11630000.0
2009-01-05 12:18:00,4.10626,4.1096,4.10285,4.10748,13880000.0
2009-01-05 12:19:00,4.10756,4.10917,4.10272,4.10831,5630000.0
2009-01-05 12:20:00,4.10928,4.10928,4.10316,4.10414,7510000.0
2009-01-05 12:21:00,4.10768,4.10951,4.10342,4.10342,6750000.0
2009-01-05 12:22:00,4.10384,4.11051,4.10075,4.10075,5630000.0
2009-01-05 12:23:00,4.10559,4.11254,4.10559,4.11093,4880000.0
2009-01-05 12:24:00,4.11142,4.11298,4.10646,4.11236,5260000.0
2009-01-05 12:25:00,4.10674,4.11162,4.10533,4.11117,5250000.0
2009-01-05 12:26:00,4.11032,4.11088,4.1043,4.10442,4880000.0
2009-01-05 12:27:00,4.11316,4.11571,4.10764,4.10823,7500000.0
2009-01-05 12:28:00,4.113,4.11813,4.11033,4.11395,7510000.0
2009-01-05 12:29:00,4.11089,4.11769,4.11032,4.11338,7500000.0
2009-01-05 12:30:00,4.11569,4.11569,4.10659,4.11302,12400000.0
2009-01-05 12:31:00,4.10989,4.11458,4.10419,4.11308,6400000.0
2009-01-05 12:32:00,4.11284,4.11423,4.10945,4.10945,7510000.0
2009-01-05 12:33:00,4.11454,4.11454,4.10424,4.11251,8250000.0
2009-01-05 12:34:00,4.11382,4.11464,4.1092,4.11289,6380000.0
2009-01-05 12:35:00,4.11265,4.11265,4.10427,4.10952,6000000.0
2009-01-05 12:36:00,4.11358,4.1163,4.10613,4.11475,8630000.0
2009-01-05 12:37:00,4.11038,4.11759,4.10803,4.11759,5250000.0
2009-01-05 12:38:00,4.10903,4.119,4.10903,4.11442,5250000.0
2009-01-05 12:39:00,4.1154,4.11694,4.11284,4.11694,6380000.0
2009-01-05 12:40:00,4.11542,4.11701,4.11254,4.11589,6380000.0
2009-01-05 12:41:00,4.11358,4.11919,4.11358,4.11584,6750000.0
2009-01-05 12:42:00,4.11344,4.11649,4.1109,4.1109,5250000.0
2009-01-05 12:43:00,4.11645,4.11924,4.10983,4.11712,9750000.0
2009-01-05 12:44:00,4.11793,4.11793,4.10666,4.10715,8260000.0
2009-01-05 12:45:00,4.11594,4.11594,4.10911,4.10911,4880000.0
2009-01-05 12:46:00,4.11278,4.11757,4.10869,4.10869,6760000.0
2009-01-05 12:47:00,4.11,4.12193,4.11,4.11942,6750000.0
2009-01-05 12:48:00,4.11909,4.11909,4.10575,4.11801,6010000.0
2009-01-05 12:49:00,4.10869,4.12028,4.10869,4.12028,4880000.0
2009-01-05 12:50:00,4.11723,4.12485,4.11513,4.12403,8250000.0
2009-01-05 12:51:00,4.12175,4.12413,4.11778,4.11778,7130000.0
2009-01-05 12:52:00,4.12444,4.12444,4.11682,4.12372,8250000.0
2009-01-05 12:53:00,4.12254,4.12498,4.11628,4.11889,8260000.0
2009-01-05 12:55:00,4.1175,4.12146,4.1175,4.12087,4510000.0
2009-01-05 12:56:00,4.12326,4.12763,4.11763,4.12185,6760000.0
2009-01-05 12:57:00,4.12496,4.12504,4.11813,4.12504,13130000.0
2009-01-05 12:58:00,4.12063,4.12426,4.11064,4.11721,10130000.0
2009-01-05 12:59:00,4.12218,4.12596,4.11414,4.12596,12390000.0
2009-01-05 13:00:00,4.12386,4.12621,4.11953,4.12381,6000000.0
2009-01-05 13:01:00,4.12494,4.1266,4.11955,4.1244,13140000.0
2009-01-05 13:02:00,4.12373,4.12862,4.11828,4.1208,12390000.0
2009-01-05 13:03:00,4.11942,4.11942,4.10907,4.11671,10900000.0
2009-01-05 13:04:00,4.12062,4.12091,4.11117,4.12091,12010000.0
2009-01-05 13:05:00,4.11905,4.12253,4.1148,4.11529,13510000.0
2009-01-05 13:06:00,4.11394,4.12102,4.11036,4.11781,6390000.0
2009-01-05 13:07:00,4.11693,4.12408,4.11132,4.11132,7510000.0
2009-01-05 13:08:00,4.12082,4.12082,4.11088,4.11872,5250000.0
2009-01-05 13:09:00,4.12001,4.12001,4.10993,4.11464,5630000.0
2009-01-05 13:10:00,4.1182,4.11849,4.11016,4.1158,5630000.0
2009-01-05 13:11:00,4.1155,4.12166,4.11369,4.11369,6000000.0
2009-01-05 13:12:00,4.11286,4.12296,4.11254,4.12111,4880000.0
2009-01-05 13:13:00,4.12235,4.12386,4.12235,4.12282,2630000.0
2009-01-05 13:14:00,4.12402,4.12451,4.11894,4.12137,9760000.0
2009-01-05 13:15:00,4.12423,4.12423,4.11609,4.118,7500000.0
2009-01-05 13:17:00,4.12452,4.12455,4.11922,4.1215,5260000.0
2009-01-05 13:18:00,4.12323,4.12417,4.11473,4.11988,8630000.0
2009-01-05 13:20:00,4.11919,4.12291,4.11378,4.11957,9010000.0
2009-01-05 13:22:00,4.12508,4.12508,4.11814,4.11814,7500000.0
2009-01-05 13:24:00,4.12159,4.12411,4.11181,4.11575,6380000.0
2009-01-05 13:25:00,4.12053,4.12265,4.11639,4.12265,11630000.0
2009-01-05 13:26:00,4.11805,4.12265,4.11805,4.12262,5250000.0
2009-01-05 13:28:00,4.12338,4.12338,4.11589,4.11975,4880000.0
2009-01-05 13:29:00,4.11483,4.12664,4.11483,4.11841,9390000.0
2009-01-05 13:30:00,4.1195,4.12375,4.1195,4.12366,4880000.0
2009-01-05 13:31:00,4.11669,4.12319,4.11593,4.11854,6750000.0
2009-01-05 13:32:00,4.12418,4.12744,4.11187,4.12373,9010000.0
2009-01-05 13:33:00,4.12488,4.1284,4.11778,4.12027,7880000.0
2009-01-05 13:34:00,4.11503,4.12801,4.11503,4.12051,9010000.0
2009-01-05 13:37:00,4.11841,4.12542,4.11841,4.12099,8250000.0
2009-01-05 13:38:00,4.11968,4.12402,4.11821,4.12338,4880000.0
2009-01-05 13:39:00,4.12444,4.12648,4.11942,4.12648,5630000.0
2009-01-05 13:40:00,4.12577,4.12791,4.12153,4.12617,7130000.0
2009-01-05 13:41:00,4.12422,4.12692,4.11528,4.12102,5630000.0
2009-01-05 13:42:00,4.12144,4.1234,4.11244,4.12263,4880000.0
2009-01-05 13:43:00,4.12037,4.12534,4.11939,4.12533,6000000.0
2009-01-05 13:45:00,4.12392,4.12828,4.12273,4.1281,6010000.0
2009-01-05 13:46:00,4.12584,4.12584,4.11608,4.12418,7880000.0
2009-01-05 13:47:00,4.12438,4.12474,4.11595,4.12474,5260000.0
2009-01-05 13:48:00,4.12042,4.12508,4.11565,4.12508,7500000.0
2009-01-05 13:49:00,4.12368,4.12578,4.1212,4.12377,6000000.0
2009-01-05 13:50:00,4.12266,4.12439,4.11496,4.11706,6000000.0
2009-01-05 13:51:00,4.1184,4.12553,4.11541,4.116,19520000.0
2009-01-05 13:52:00,4.11436,4.12624,4.11436,4.11975,6010000.0
2009-01-05 13:53:00,4.12406,4.12406,4.11361,4.12389,16520000.0
2009-01-05 13:54:00,4.12009,4.1228,4.11663,4.11663,4500000.0
2009-01-05 13:55:00,4.12003,4.1261,4.11636,4.12169,12010000.0
2009-01-05 13:56:00,4.11748,4.12428,4.11748,4.12229,6000000.0
2009-01-05 13:57:00,4.12081,4.12541,4.11846,4.12332,6760000.0
2009-01-05 13:58:00,4.12031,4.12132,4.11703,4.12132,5250000.0
2009-01-05 13:59:00,4.11904,4.11916,4.10965,4.11745,9380000.0
2009-01-05 14:00:00,4.11374,4.12278,4.11284,4.12053,6750000.0
2009-01-05 14:01:00,4.11611,4.11951,4.11448,4.11951,6000000.0
2009-01-05 14:02:00,4.12046,4.12046,4.11355,4.11494,6380000.0
2009-01-05 14:03:00,4.11849,4.11978,4.11096,4.11096,7500000.0
2009-01-05 14:04:00,4.1195,4.1195,4.11397,4.1144,7130000.0
2009-01-05 14:05:00,4.12086,4.12148,4.11481,4.11481,9390000.0
2009-01-05 14:06:00,4.11863,4.11984,4.11447,4.11509,5250000.0
2009-01-05 14:07:00,4.1157,4.12201,4.1157,4.11587,7880000.0
2009-01-05 14:08:00,4.12006,4.1215,4.114,4.12036,10130000.0
2009-01-05 14:09:00,4.11812,4.12213,4.11645,4.11828,9390000.0
2009-01-05 14:11:00,4.12172,4.12306,4.11419,4.11419,5250000.0
2009-01-05 14:12:00,4.12188,4.12194,4.11689,4.1213,7880000.0
2009-01-05 14:13:00,4.11587,4.11961,4.11271,4.11945,7130000.0
2009-01-05 14:14:00,4.12103,4.12111,4.11173,4.12012,11640000.0
2009-01-05 14:15:00,4.11765,4.12416,4.11765,4.12117,10130000.0
2009-01-05 14:16:00,4.11539,4.12174,4.11453,4.12174,9000000.0
2009-01-05 14:17:00,4.11716,4.12287,4.11547,4.12192,6390000.0
2009-01-05 14:18:00,4.12239,4.12239,4.1167,4.12185,6380000.0
2009-01-05 14:19:00,4.12107,4.12726,4.11596,4.11596,8250000.0
2009-01-05 14:20:00,4.12249,4.124,4.11804,4.12348,11250000.0
2009-01-05 14:21:00,4.12046,4.1262,4.11759,4.11819,10130000.0
2009-01-05 14:22:00,4.11741,4.12383,4.11741,4.11888,6000000.0
2009-01-05 14:23:00,4.12067,4.12318,4.11447,4.12021,11250000.0
2009-01-05 14:24:00,4.11816,4.12343,4.11796,4.12199,5640000.0
2009-01-05 14:25:00,4.12156,4.12377,4.11517,4.11883,10510000.0
2009-01-05 14:26:00,4.12566,4.12566,4.11697,4.12519,6380000.0
2009-01-05 14:27:00,4.12396,4.12396,4.11204,4.11839,5640000.0
2009-01-05 14:28:00,4.12112,4.12524,4.11759,4.12105,6380000.0
2009-01-05 14:29:00,4.12409,4.12507,4.11437,4.12056,14260000.0
2009-01-05 14:30:00,4.12635,4.12635,4.11394,4.11953,9010000.0
2009-01-05 14:31:00,4.11651,4.12902,4.11606,4.12593,6010000.0
2009-01-05 14:32:00,4.1247,4.1247,4.11367,4.12308,7130000.0
2009-01-05 14:33:00,4.11815,4.1267,4.11815,4.12393,6750000.0
2009-01-05 14:34:00,4.12529,4.12529,4.11647,4.12221,7500000.0
2009-01-05 14:35:00,4.11893,4.12012,4.1105,4.11238,7500000.0
2009-01-05 14:36:00,4.12461,4.12499,4.11924,4.11998,6000000.0
2009-01-05 14:37:00,4.11678,4.1263,4.11678,4.12302,7880000.0
2009-01-05 14:38:00,4.11582,4.12362,4.11475,4.11986,7500000.0
2009-01-05 14:39:00,4.12432,4.12585,4.11325,4.12585,8250000.0
2009-01-05 14:40:00,4.12493,4.12493,4.11865,4.11938,5630000.0
2009-01-05 14:41:00,4.12297,4.12334,4.11594,4.11594,3000000.0
2009-01-05 14:42:00,4.12225,4.12493,4.11505,4.11984,7500000.0
2009-01-05 14:43:00,4.12198,4.12391,4.11678,4.12305,6000000.0
2009-01-05 14:44:00,4.1236,4.12591,4.11916,4.12279,7130000.0
2009-01-05 14:45:00,4.12415,4.12539,4.11269,4.11269,5250000.0
2009-01-05 14:46:00,4.12131,4.12555,4.11947,4.11986,6000000.0
2009-01-05 14:47:00,4.12113,4.1271,4.11685,4.12526,7890000.0
2009-01-05 14:48:00,4.12054,4.1258,4.11789,4.12467,7500000.0
2009-01-05 14:49:00,4.1269,4.1269,4.12418,4.12547,6750000.0
2009-01-05 14:50:00,4.12075,4.12679,4.12075,4.12679,6750000.0
2009-01-05 14:51:00,4.12614,4.1273,4.1206,4.12242,6750000.0
2009-01-05 14:52:00,4.12176,4.12831,4.11752,4.12185,8630000.0
2009-01-05 14:53:00,4.11728,4.12595,4.11728,4.12254,5250000.0
2009-01-05 14:54:00,4.12387,4.12757,4.12254,4.12616,5630000.0
2009-01-05 14:55:00,4.12148,4.12678,4.11714,4.12678,6000000.0
2009-01-05 14:56:00,4.12544,4.12691,4.12143,4.12214,7500000.0
2009-01-05 14:57:00,4.12591,4.12751,4.12271,4.12425,5630000.0
2009-01-05 14:58:00,4.12495,4.12723,4.12161,4.12679,8250000.0
2009-01-05 14:59:00,4.12517,4.12718,4.11668,4.1181,13510000.0
2009-01-05 15:00:00,4.12904,4.12904,4.12451,4.12762,7880000.0
2009-01-05 15:01:00,4.12683,4.12718,4.12043,4.12642,4510000.0
2009-01-05 15:02:00,4.12636,4.12691,4.11644,4.12691,7880000.0
2009-01-05 15:03:00,4.12198,4.12659,4.11626,4.11999,6760000.0
2009-01-05 15:04:00,4.12628,4.12759,4.11798,4.12606,8630000.0
2009-01-05 15:05:00,4.12094,4.1278,4.12094,4.12737,6010000.0
2009-01-05 15:06:00,4.12299,4.12803,4.12299,4.12803,5250000.0
2009-01-05 15:07:00,4.12716,4.12891,4.1172,4.12836,5630000.0
2009-01-05 15:08:00,4.12033,4.12964,4.12033,4.12919,8250000.0
2009-01-05 15:09:00,4.12999,4.13035,4.12084,4.12084,6000000.0
2009-01-05 15:10:00,4.12411,4.13073,4.12357,4.13073,7880000.0
2009-01-05 15:11:00,4.12786,4.13308,4.12701,4.13128,10130000.0
2009-01-05 15:12:00,4.13308,4.13308,4.12287,4.13216,8250000.0
2009-01-05 15:13:00,4.13178,4.13609,4.12403,4.12403,13520000.0
2009-01-05 15:14:00,4.13236,4.13422,4.1242,4.13159,15000000.0
2009-01-05 15:15:00,4.12999,4.13536,4.1266,4.13334,7510000.0
2009-01-05 15:16:00,4.12086,4.13357,4.12086,4.13357,6760000.0
2009-01-05 15:17:00,4.13696,4.13893,4.12969,4.13287,7880000.0
2009-01-05 15:18:00,4.13348,4.13348,4.12345,4.12879,6750000.0
2009-01-05 15:19:00,4.1328,4.1328,4.1253,4.13175,6750000.0
2009-01-05 15:20:00,4.12533,4.12768,4.11785,4.12543,6010000.0
2009-01-05 15:21:00,4.12467,4.12583,4.11692,4.11697,8250000.0
2009-01-05 15:22:00,4.1216,4.12772,4.12144,4.12577,7880000.0
2009-01-05 15:23:00,4.12726,4.12781,4.11768,4.12663,6750000.0
2009-01-05 15:24:00,4.12569,4.12873,4.11667,4.12748,10130000.0
2009-01-05 15:25:00,4.1246,4.12748,4.11985,4.12748,6000000.0
2009-01-05 15:26:00,4.12341,4.12906,4.12185,4.12449,6000000.0
2009-01-05 15:27:00,4.12769,4.13088,4.12419,4.13088,7500000.0
2009-01-05 15:28:00,4.12959,4.13019,4.12227,4.13019,8250000.0
2009-01-05 15:29:00,4.12605,4.13449,4.1227,4.1227,19140000.0
2009-01-05 15:30:00,4.13108,4.13344,4.12305,4.12305,5630000.0
2009-01-05 15:31:00,4.13008,4.13347,4.1268,4.13347,6760000.0
2009-01-05 15:32:00,4.13145,4.13379,4.12664,4.13205,5630000.0
2009-01-05 15:33:00,4.13144,4.13407,4.12741,4.13029,7130000.0
2009-01-05 15:34:00,4.13038,4.13409,4.12711,4.12711,10880000.0
2009-01-05 15:35:00,4.13446,4.13943,4.12819,4.13745,10500000.0
2009-01-05 15:36:00,4.13958,4.14024,4.13254,4.1393,8630000.0
2009-01-05 15:37:00,4.12856,4.13921,4.12856,4.1312,7880000.0
2009-01-05 15:38:00,4.13919,4.14256,4.13919,4.14202,5250000.0
2009-01-05 15:39:00,4.1403,4.1403,4.12504,4.13336,8260000.0
2009-01-05 15:40:00,4.13524,4.13984,4.12861,4.13516,10130000.0
2009-01-05 15:41:00,4.13599,4.13842,4.13084,4.13084,6010000.0
2009-01-05 15:42:00,4.14206,4.14206,4.12513,4.1396,7880000.0
2009-01-05 15:43:00,4.13447,4.13955,4.13413,4.13598,6750000.0
2009-01-05 15:44:00,4.13658,4.14111,4.13351,4.13851,12380000.0
2009-01-05 15:45:00,4.14096,4.14096,4.13797,4.13971,7130000.0
2009-01-05 15:46:00,4.13898,4.13898,4.13469,4.13469,4510000.0
2009-01-05 15:47:00,4.13738,4.13923,4.13458,4.13923,6000000.0
2009-01-05 15:48:00,4.13999,4.14446,4.13902,4.14389,4880000.0
2009-01-05 15:49:00,4.14596,4.14596,4.13675,4.13879,7890000.0
2009-01-05 15:50:00,4.1443,4.14509,4.13737,4.14297,7130000.0
2009-01-05 15:51:00,4.13787,4.14149,4.1328,4.14149,5630000.0
2009-01-05 15:52:00,4.13788,4.14356,4.13788,4.13979,4880000.0
2009-01-05 15:53:00,4.1465,4.14825,4.14239,4.14324,8630000.0
2009-01-05 15:54:00,4.148,4.148,4.13944,4.13944,5630000.0
2009-01-05 15:55:00,4.14922,4.15821,4.14816,4.15058,6380000.0
2009-01-05 15:56:00,4.14996,4.15849,4.14996,4.15212,8250000.0
2009-01-05 15:57:00,4.15561,4.15762,4.14757,4.15762,7510000.0
2009-01-05 15:58:00,4.15581,4.15581,4.14776,4.14776,6380000.0
2009-01-05 15:59:00,4.14606,4.1508,4.14506,4.14531,9010000.0
2009-01-05 16:00:00,4.14965,4.14965,4.14315,4.14808,4880000.0
2009-01-05 16:01:00,4.14394,4.14706,4.14014,4.14014,8250000.0
2009-01-05 16:02:00,4.13811,4.14433,4.13811,4.13971,6000000.0
2009-01-05 16:03:00,4.1418,4.14338,4.13717,4.14196,5250000.0
2009-01-05 16:04:00,4.1392,4.14189,4.13212,4.14189,6750000.0
2009-01-05 16:05:00,4.13858,4.14344,4.13754,4.14223,5630000.0
2009-01-05 16:06:00,4.13411,4.14086,4.13394,4.13974,7880000.0
2009-01-05 16:07:00,4.13544,4.14114,4.13216,4.13216,5260000.0
2009-01-05 16:08:00,4.14291,4.14358,4.13726,4.14264,7130000.0
2009-01-05 16:09:00,4.13641,4.14128,4.13067,4.13943,7500000.0
2009-01-05 16:10:00,4.13759,4.14202,4.13656,4.14202,6750000.0
2009-01-05 16:11:00,4.14174,4.14197,4.1301,4.1413,5250000.0
2009-01-05 16:12:00,4.13657,4.14303,4.13309,4.13756,6380000.0
2009-01-05 16:13:00,4.14101,4.14101,4.13016,4.13535,4880000.0
2009-01-05 16:14:00,4.13573,4.13921,4.13293,4.13799,13880000.0
2009-01-05 16:15:00,4.14181,4.14181,4.1296,4.13804,14260000.0
2009-01-05 16:16:00,4.13938,4.13997,4.13389,4.13389,6750000.0
2009-01-05 16:17:00,4.13112,4.14108,4.13112,4.13927,5250000.0
2009-01-05 16:18:00,4.13016,4.14085,4.13016,4.13657,6000000.0
2009-01-05 16:19:00,4.13553,4.14102,4.13123,4.13884,7130000.0
2009-01-05 16:20:00,4.13566,4.14151,4.13086,4.1381,7510000.0
2009-01-05 16:21:00,4.14307,4.14426,4.13436,4.14121,9750000.0
2009-01-05 16:22:00,4.14358,4.14453,4.13498,4.14081,5630000.0
2009-01-05 16:23:00,4.13954,4.14311,4.13219,4.13762,6010000.0
2009-01-05 16:24:00,4.1403,4.14269,4.13365,4.13365,7510000.0
2009-01-05 16:25:00,4.14257,4.14435,4.13361,4.14435,7500000.0
2009-01-05 16:26:00,4.14058,4.14356,4.13557,4.14167,5630000.0
2009-01-05 16:27:00,4.14152,4.14204,4.1365,4.14105,5260000.0
2009-01-05 16:28:00,4.13834,4.13991,4.13084,4.13305,6750000.0
2009-01-05 16:29:00,4.13391,4.13773,4.12793,4.13653,6760000.0
2009-01-05 16:30:00,4.13523,4.13864,4.13168,4.13583,5250000.0
2009-01-05 16:31:00,4.13502,4.14218,4.1303,4.13958,6000000.0
2009-01-05 16:32:00,4.1394,4.14015,4.12733,4.13179,7500000.0
2009-01-05 16:33:00,4.13692,4.13692,4.12556,4.13401,7130000.0
2009-01-05 16:34:00,4.13593,4.13593,4.12478,4.13482,7500000.0
2009-01-05 16:35:00,4.13698,4.14099,4.13301,4.13827,12760000.0
2009-01-05 16:36:00,4.13051,4.14003,4.13051,4.13194,7500000.0
2009-01-05 16:37:00,4.13476,4.13909,4.13231,4.13494,6380000.0
2009-01-05 16:38:00,4.13337,4.13686,4.13071,4.13244,6380000.0
2009-01-05 16:39:00,4.13293,4.14276,4.13103,4.13225,6010000.0
2009-01-05 16:40:00,4.13692,4.13692,4.13053,4.13053,5630000.0
2009-01-05 16:41:00,4.13189,4.13949,4.12864,4.12864,9000000.0
2009-01-05 16:42:00,4.13203,4.13596,4.12891,4.13589,7510000.0
2009-01-05 16:43:00,4.13215,4.13502,4.12593,4.13085,8260000.0
2009-01-05 16:44:00,4.13492,4.13492,4.12696,4.12725,9380000.0
2009-01-05 16:45:00,4.13283,4.13283,4.12249,4.1312,4880000.0
2009-01-05 16:46:00,4.13328,4.13328,4.12629,4.12757,10130000.0
2009-01-05 16:47:00,4.12418,4.13327,4.12418,4.13003,6760000.0
2009-01-05 16:48:00,4.13038,4.13438,4.1273,4.13247,4880000.0
2009-01-05 16:49:00,4.13191,4.13333,4.12362,4.13068,6750000.0
2009-01-05 16:50:00,4.13055,4.13638,4.12813,4.13638,8250000.0
2009-01-05 16:51:00,4.12959,4.13791,4.12832,4.1316,5630000.0
2009-01-05 16:52:00,4.12714,4.13435,4.12598,4.13408,8250000.0
2009-01-05 16:53:00,4.13355,4.13355,4.123,4.12772,4880000.0
2009-01-05 16:54:00,4.12384,4.13408,4.12132,4.12862,8630000.0
2009-01-05 16:55:00,4.12868,4.13348,4.12783,4.13201,6000000.0
2009-01-05 16:56:00,4.13251,4.13377,4.12067,4.13287,10130000.0
2009-01-05 16:57:00,4.13228,4.13228,4.12713,4.13064,4880000.0
2009-01-05 16:58:00,4.12549,4.12998,4.1224,4.12873,6380000.0
2009-01-05 16:59:00,4.127,4.12861,4.12226,4.12647,10500000.0
2009-01-05 17:00:00,4.12546,4.1294,4.11779,4.11779,7500000.0
2009-01-05 17:01:00,4.12733,4.13075,4.12024,4.12637,7880000.0
2009-01-05 17:02:00,4.12582,4.12631,4.11639,4.12631,6000000.0
2009-01-05 17:03:00,4.12521,4.12627,4.11631,4.12145,7500000.0
2009-01-05 17:04:00,4.12195,4.12817,4.12171,4.12794,7140000.0
2009-01-05 17:05:00,4.12081,4.12776,4.12081,4.12776,4880000.0
2009-01-05 17:06:00,4.1289,4.1289,4.1231,4.1244,5630000.0
2009-01-05 17:07:00,4.12296,4.12661,4.12113,4.12627,6400000.0
2009-01-05 17:08:00,4.11977,4.12803,4.11977,4.12449,7130000.0
2009-01-05 17:09:00,4.12823,4.12823,4.11519,4.12409,7500000.0
2009-01-05 17:10:00,4.12317,4.12549,4.11585,4.12505,5250000.0
2009-01-05 17:11:00,4.12137,4.12443,4.11588,4.12394,4880000.0
2009-01-05 17:13:00,4.12541,4.12791,4.11577,4.11982,7880000.0
2009-01-05 17:14:00,4.12211,4.12629,4.11977,4.11977,7880000.0
2009-01-05 17:15:00,4.1286,4.1319,4.12082,4.12328,7500000.0
2009-01-05 17:16:00,4.12416,4.12719,4.11698,4.12391,6000000.0
2009-01-05 17:17:00,4.10997,4.12108,4.10997,4.11974,7880000.0
2009-01-05 17:18:00,4.12144,4.12144,4.10982,4.10982,4880000.0
2009-01-05 17:19:00,4.11554,4.11991,4.10933,4.11371,6760000.0
2009-01-05 17:20:00,4.12189,4.12189,4.11473,4.12085,6380000.0
2009-01-05 17:21:00,4.11444,4.1203,4.10765,4.11144,19890000.0
2009-01-05 17:22:00,4.11794,4.12037,4.10979,4.11799,8260000.0
2009-01-05 17:23:00,4.11593,4.12071,4.11198,4.11699,8250000.0
2009-01-05 17:24:00,4.11565,4.11615,4.10931,4.11286,5630000.0
2009-01-05 17:25:00,4.1134,4.12036,4.10817,4.11122,19900000.0
2009-01-05 17:26:00,4.11717,4.11845,4.11113,4.11113,7880000.0
2009-01-05 17:27:00,4.11601,4.11601,4.1054,4.1054,5260000.0
2009-01-05 17:28:00,4.11629,4.11665,4.10691,4.11604,5250000.0
2009-01-05 17:29:00,4.10662,4.11576,4.10606,4.10769,16900000.0
2009-01-05 17:30:00,4.11323,4.1145,4.10487,4.11202,7140000.0
2009-01-05 17:31:00,4.11064,4.11224,4.10493,4.11044,5250000.0
2009-01-05 17:32:00,4.11061,4.11061,4.10488,4.11035,5630000.0
2009-01-05 17:33:00,4.11244,4.11307,4.10455,4.11184,7880000.0
2009-01-05 17:34:00,4.11089,4.11152,4.09862,4.10502,7140000.0
2009-01-05 17:35:00,4.10511,4.1109,4.09808,4.10206,18410000.0
2009-01-05 17:36:00,4.10219,4.10741,4.10064,4.10138,7130000.0
2009-01-05 17:37:00,4.10256,4.10792,4.10256,4.10322,7510000.0
2009-01-05 17:38:00,4.10686,4.11192,4.10073,4.10474,5630000.0
2009-01-05 17:39:00,4.10273,4.10733,4.09257,4.09912,19890000.0
2009-01-05 17:40:00,4.10811,4.10811,4.10267,4.10769,6380000.0
2009-01-05 17:41:00,4.09875,4.10943,4.09777,4.10943,6750000.0
2009-01-05 17:42:00,4.10639,4.10769,4.09568,4.09568,5630000.0
2009-01-05 17:43:00,4.10535,4.10902,4.099,4.10902,6750000.0
2009-01-05 17:44:00,4.10947,4.10995,4.1027,4.10556,7880000.0
2009-01-05 17:45:00,4.1089,4.1118,4.10606,4.10606,6000000.0
2009-01-05 17:46:00,4.10796,4.10875,4.10331,4.10331,5250000.0
2009-01-05 17:47:00,4.10776,4.10886,4.09997,4.09997,4880000.0
2009-01-05 17:48:00,4.10832,4.10832,4.09462,4.10802,8250000.0
2009-01-05 17:49:00,4.10963,4.11128,4.10445,4.10445,6000000.0
2009-01-05 17:50:00,4.10572,4.10783,4.09835,4.10723,4880000.0
2009-01-05 17:51:00,4.10876,4.11486,4.10035,4.10035,7510000.0
2009-01-05 17:52:00,4.10398,4.10973,4.1018,4.10973,4880000.0
2009-01-05 17:53:00,4.10775,4.1082,4.09929,4.10741,7500000.0
2009-01-05 17:54:00,4.10921,4.10946,4.10164,4.10767,4880000.0
2009-01-05 17:55:00,4.10821,4.10891,4.10359,4.10359,4880000.0
2009-01-05 17:56:00,4.10294,4.10764,4.09777,4.10751,6000000.0
2009-01-05 17:57:00,4.10616,4.10968,4.09702,4.10102,19150000.0
2009-01-05 17:58:00,4.10882,4.10882,4.09643,4.10229,7140000.0
2009-01-05 17:59:00,4.10983,4.11275,4.10203,4.10573,14640000.0
2009-01-05 18:00:00,4.10999,4.11151,4.10138,4.10311,7510000.0
2009-01-05 18:01:00,4.10701,4.10928,4.10354,4.10642,6770000.0
2009-01-05 18:02:00,4.09829,4.11213,4.09829,4.10561,7500000.0
2009-01-05 18:03:00,4.10929,4.10929,4.10026,4.10705,6760000.0
2009-01-05 18:04:00,4.10044,4.11008,4.10036,4.10883,8630000.0
2009-01-05 18:05:00,4.10014,4.10982,4.10014,4.10686,7130000.0
2009-01-05 18:06:00,4.10765,4.10843,4.10226,4.10605,7880000.0
2009-01-05 18:07:00,4.10488,4.1098,4.10488,4.10897,2250000.0
2009-01-05 18:08:00,4.10837,4.10837,4.09938,4.09938,3000000.0
2009-01-05 18:09:00,4.10403,4.10968,4.1034,4.10968,6750000.0
2009-01-05 18:10:00,4.10972,4.10972,4.10399,4.10832,7510000.0
2009-01-05 18:11:00,4.10869,4.10869,4.10373,4.10869,4140000.0
2009-01-05 18:12:00,4.10944,4.11275,4.10262,4.10598,7500000.0
2009-01-05 18:13:00,4.10962,4.10978,4.10423,4.10962,5630000.0
2009-01-05 18:14:00,4.10998,4.10998,4.09712,4.10893,11640000.0
2009-01-05 18:15:00,4.10919,4.11146,4.10588,4.11012,8630000.0
2009-01-05 18:16:00,4.10167,4.1141,4.10167,4.1104,8250000.0
2009-01-05 18:20:00,4.10588,4.11014,4.10588,4.1098,4500000.0
2009-01-05 18:21:00,4.10455,4.11107,4.10455,4.10964,6000000.0
2009-01-05 18:22:00,4.10183,4.11007,4.10032,4.10848,6000000.0
2009-01-05 18:24:00,4.10488,4.10884,4.09957,4.10206,7880000.0
2009-01-05 18:25:00,4.10631,4.11079,4.10494,4.10807,4510000.0
2009-01-05 18:26:00,4.10462,4.10901,4.10453,4.10867,6750000.0
2009-01-05 18:27:00,4.10523,4.10704,4.09989,4.10068,6380000.0
2009-01-05 18:28:00,4.10527,4.1069,4.10185,4.10528,6000000.0
2009-01-05 18:29:00,4.1003,4.11332,4.09955,4.10452,12390000.0
2009-01-05 18:30:00,4.10618,4.10966,4.10235,4.10615,5250000.0
2009-01-05 18:31:00,4.10272,4.10427,4.09964,4.10089,5630000.0
2009-01-05 18:32:00,4.09688,4.1043,4.09688,4.1043,7880000.0
2009-01-05 18:33:00,4.09803,4.10621,4.09411,4.09798,11650000.0
2009-01-05 18:34:00,4.09881,4.1042,4.0945,4.09882,6380000.0
2009-01-05 18:35:00,4.09892,4.10114,4.09055,4.09127,7510000.0
2009-01-05 18:36:00,4.09953,4.10052,4.09295,4.09862,5250000.0
2009-01-05 18:37:00,4.0991,4.0991,4.09403,4.09595,2250000.0
2009-01-05 18:38:00,4.09721,4.10242,4.09721,4.09756,6380000.0
2009-01-05 18:39:00,4.09686,4.10246,4.09686,4.10098,7510000.0
2009-01-05 18:40:00,4.09638,4.10068,4.09375,4.10068,5250000.0
2009-01-05 18:41:00,4.10009,4.10083,4.08972,4.10061,4890000.0
2009-01-05 18:42:00,4.10016,4.10016,4.09523,4.09976,7500000.0
2009-01-05 18:44:00,4.10087,4.10151,4.08899,4.09997,8260000.0
2009-01-05 18:45:00,4.10138,4.10138,4.09456,4.0961,4880000.0
2009-01-05 18:46:00,4.09737,4.10372,4.09737,4.09747,6760000.0
2009-01-05 18:47:00,4.09769,4.10136,4.09596,4.10136,3760000.0
2009-01-05 18:48:00,4.09424,4.09821,4.09161,4.09161,5260000.0
2009-01-05 18:52:00,4.1008,4.10163,4.0979,4.09924,7880000.0
2009-01-05 18:53:00,4.09268,4.09955,4.09268,4.09784,6380000.0
2009-01-05 18:54:00,4.09765,4.09949,4.0919,4.09799,5250000.0
2009-01-05 18:55:00,4.0959,4.10046,4.09233,4.09957,7140000.0
2009-01-05 18:56:00,4.09391,4.09859,4.08871,4.09859,9000000.0
2009-01-05 18:57:00,4.09421,4.10281,4.09213,4.10281,6380000.0
2009-01-05 18:58:00,4.10335,4.10475,4.09811,4.104,7880000.0
2009-01-05 18:59:00,4.10408,4.10689,4.0959,4.10189,11630000.0
2009-01-05 19:00:00,4.10282,4.10282,4.09302,4.09733,6000000.0
2009-01-05 19:01:00,4.09385,4.10335,4.09313,4.10335,5250000.0
2009-01-05 19:02:00,4.09995,4.10279,4.09441,4.09441,5250000.0
2009-01-05 19:03:00,4.09775,4.09978,4.089,4.09814,7500000.0
2009-01-05 19:04:00,4.09884,4.09884,4.09253,4.09312,5630000.0
2009-01-05 19:07:00,4.09599,4.09599,4.08891,4.08908,2250000.0
2009-01-05 19:08:00,4.08877,4.09821,4.08875,4.09684,6750000.0
2009-01-05 19:09:00,4.0909,4.09619,4.08625,4.09288,11250000.0
2009-01-05 19:10:00,4.08871,4.09812,4.08869,4.09418,5250000.0
2009-01-05 19:11:00,4.08771,4.09705,4.08368,4.0899,7500000.0
2009-01-05 19:12:00,4.10202,4.10202,4.10202,4.10202,750000.0
2009-01-05 19:13:00,4.09588,4.10099,4.09158,4.09158,3750000.0
2009-01-05 19:14:00,4.09303,4.0933,4.08466,4.09309,6750000.0
2009-01-05 19:15:00,4.08943,4.08943,4.0828,4.08932,2250000.0
2009-01-05 19:16:00,4.08692,4.08692,4.08692,4.08692,750000.0
2009-01-05 19:19:00,4.08591,4.09281,4.08374,4.09197,6000000.0
2009-01-05 19:23:00,4.09984,4.09984,4.0887,4.0887,3000000.0
2009-01-05 19:24:00,4.09053,4.09053,4.08028,4.08955,6000000.0
2009-01-05 19:25:00,4.08906,4.08991,4.08018,4.08851,7500000.0
2009-01-05 19:26:00,4.08946,4.08978,4.08022,4.08967,9000000.0
2009-01-05 19:29:00,4.0981,4.10128,4.09526,4.10128,3750000.0
2009-01-05 19:30:00,4.09834,4.10347,4.09402,4.10199,5250000.0
2009-01-05 19:35:00,4.09209,4.09923,4.09016,4.09554,7130000.0
2009-01-05 19:36:00,4.0905,4.09474,4.0905,4.09146,2250000.0
2009-01-05 19:37:00,4.08772,4.09171,4.08177,4.09171,4880000.0
2009-01-05 19:38:00,4.08467,4.09394,4.08467,4.09394,3380000.0
2009-01-05 19:39:00,4.09009,4.09606,4.09009,4.09606,4510000.0
2009-01-05 19:40:00,4.10009,4.10111,4.09147,4.09208,5630000.0
2009-01-05 19:41:00,4.0956,4.09643,4.0826,4.08663,7130000.0
2009-01-05 19:42:00,4.07953,4.08468,4.07924,4.08213,3750000.0
2009-01-05 19:43:00,4.07848,4.08471,4.07527,4.07527,3750000.0
2009-01-05 19:45:00,4.08193,4.08193,4.08193,4.08193,1500000.0
2009-01-05 19:46:00,4.08001,4.08435,4.07573,4.08435,6000000.0
2009-01-05 19:49:00,4.07656,4.086,4.07656,4.086,4500000.0
2009-01-05 19:50:00,4.07991,4.08706,4.07722,4.08524,6000000.0
2009-01-05 19:53:00,4.08617,4.08617,4.07943,4.07943,4130000.0
2009-01-05 19:54:00,4.0777,4.08588,4.07492,4.08568,10500000.0
2009-01-05 19:55:00,4.08316,4.08789,4.08209,4.08789,2630000.0
2009-01-05 19:58:00,4.08627,4.08647,4.08258,4.08482,5630000.0
2009-01-05 19:59:00,4.08154,4.08871,4.07917,4.08831,8250000.0
2009-01-05 20:00:00,4.08864,4.08864,4.0814,4.08612,4500000.0
2009-01-05 20:02:00,4.08508,4.08999,4.08104,4.08999,6000000.0
2009-01-05 20:05:00,4.09038,4.09038,4.08383,4.08804,3750000.0
2009-01-05 20:06:00,4.0817,4.09018,4.07818,4.08692,9760000.0
2009-01-05 20:07:00,4.08678,4.08977,4.08049,4.08977,4880000.0
2009-01-05 20:08:00,4.08902,4.08902,4.08886,4.08886,1500000.0
2009-01-05 20:11:00,4.08537,4.09058,4.07894,4.08982,6000000.0
2009-01-05 20:12:00,4.09085,4.09216,4.08242,4.09065,7130000.0
2009-01-05 20:13:00,4.08594,4.08789,4.07748,4.08338,4500000.0
2009-01-05 20:14:00,4.08292,4.08717,4.07767,4.08717,12000000.0
2009-01-05 20:15:00,4.08853,4.08906,4.08829,4.08906,2250000.0
2009-01-05 20:17:00,4.0856,4.0886,4.07963,4.08737,5250000.0
2009-01-05 20:21:00,4.08294,4.08901,4.08036,4.08864,6000000.0
2009-01-05 20:28:00,4.08294,4.08929,4.08043,4.08868,6000000.0
2009-01-05 20:30:00,4.08385,4.09032,4.08092,4.09032,6000000.0
2009-01-05 20:40:00,4.08294,4.0902,4.08068,4.0888,6000000.0
2009-01-05 20:44:00,4.08327,4.08751,4.07762,4.08002,25500000.0
2009-01-05 20:45:00,4.08433,4.08433,4.08413,4.08413,1500000.0
2009-01-05 20:51:00,4.08211,4.0852,4.08211,4.0852,3000000.0
2009-01-05 20:52:00,4.08084,4.08733,4.07756,4.08733,9000000.0
2009-01-05 21:00:00,4.08275,4.08922,4.07982,4.08922,6000000.0
2009-01-05 21:06:00,4.08812,4.08812,4.07819,4.08752,6750000.0
2009-01-05 21:07:00,4.08251,4.08895,4.08021,4.08851,5260000.0
2009-01-05 21:09:00,4.08336,4.08871,4.08302,4.08302,3000000.0
2009-01-05 21:10:00,4.08149,4.08506,4.08149,4.08506,1500000.0
2009-01-05 21:11:00,4.07957,4.07957,4.07184,4.07184,2250000.0
2009-01-05 21:12:00,4.07073,4.08152,4.07073,4.07478,3750000.0
2009-01-05 21:13:00,4.07328,4.08329,4.07328,4.07492,7880000.0
2009-01-05 21:14:00,4.07812,4.08374,4.07419,4.07901,7130000.0
2009-01-05 21:15:00,4.08178,4.08576,4.08079,4.08534,4500000.0
2009-01-05 21:16:00,4.08389,4.08751,4.08242,4.08632,3380000.0
2009-01-05 21:20:00,4.08179,4.08929,4.07973,4.08787,6000000.0
2009-01-05 21:30:00,4.08263,4.08986,4.08006,4.08805,6000000.0
2009-01-05 21:36:00,4.07818,4.08422,4.07482,4.08303,8250000.0
2009-01-05 21:37:00,4.08103,4.08103,4.07661,4.07661,1500000.0
2009-01-05 21:38:00,4.07967,4.07967,4.07967,4.07967,750000.0
2009-01-05 21:45:00,4.07955,4.08602,4.07662,4.08602,6000000.0
2009-01-05 21:48:00,4.07648,4.08245,4.07271,4.08245,6000000.0
2009-01-05 21:51:00,4.0834,4.08362,4.08001,4.08362,3000000.0
2009-01-05 21:52:00,4.0765,4.08232,4.07247,4.08232,6000000.0
2009-01-05 22:00:00,4.08478,4.08552,4.07612,4.08552,10140000.0
2009-01-05 22:01:00,4.08247,4.08247,4.0731,4.0791,5260000.0
2009-01-05 22:02:00,4.07832,4.08373,4.07379,4.07454,5630000.0
2009-01-05 22:08:00,4.08105,4.08105,4.0752,4.0752,3750000.0
2009-01-05 22:09:00,4.08194,4.08194,4.08157,4.08157,2630000.0
2009-01-05 22:15:00,4.07785,4.08432,4.07492,4.08432,6000000.0
2009-01-05 22:30:00,4.08461,4.08461,4.07472,4.08336,5250000.0
2009-01-05 22:39:00,4.07721,4.08428,4.07509,4.08329,6000000.0
2009-01-05 22:45:00,4.07775,4.08422,4.07482,4.08422,6000000.0
2009-01-05 23:00:00,4.07755,4.08402,4.07462,4.08402,6000000.0
2009-01-05 23:02:00,4.07991,4.0823,4.07351,4.07952,5250000.0
2009-01-05 23:03:00,4.07721,4.08332,4.07462,4.08159,8250000.0
2009-01-05 23:15:00,4.07795,4.08442,4.07502,4.08442,6000000.0
2009-01-05 23:17:00,4.08138,4.08162,4.07515,4.07515,5250000.0
2009-01-05 23:18:00,4.08338,4.08551,4.07532,4.08128,12750000.0
2009-01-05 23:19:00,4.08294,4.08294,4.0731,4.08145,5250000.0
2009-01-05 23:20:00,4.07907,4.08287,4.07292,4.07345,9750000.0
2009-01-05 23:26:00,4.07491,4.08142,4.07021,4.08142,6000000.0
2009-01-05 23:30:00,4.07951,4.08614,4.07674,4.0848,6000000.0
2009-01-05 23:37:00,4.08319,4.08417,4.07895,4.08417,2250000.0
2009-01-05 23:38:00,4.08153,4.0828,4.07589,4.07611,6000000.0
2009-01-05 23:39:00,4.07644,4.07644,4.07644,4.07644,750000.0
2009-01-05 23:40:00,4.07921,4.08486,4.07533,4.07887,7500000.0
2009-01-05 23:45:00,4.07968,4.07968,4.07968,4.07968,750000.0
2009-01-05 23:46:00,4.07649,4.08188,4.07163,4.08188,6750000.0
2009-01-05 23:48:00,4.07646,4.08189,4.07202,4.08189,6000000.0
2009-01-05 23:57:00,4.07884,4.08414,4.07587,4.08414,6000000.0
2009-01-06 00:00:00,4.08045,4.08692,4.07752,4.08692,6000000.0
2009-01-06 00:10:00,4.07988,4.08363,4.07575,4.07575,4500000.0
2009-01-06 00:11:00,4.08019,4.08699,4.0777,4.08576,9750000.0
2009-01-06 00:15:00,4.07672,4.08104,4.07672,4.08104,1500000.0
2009-01-06 00:16:00,4.07995,4.08689,4.0776,4.08576,6000000.0
2009-01-06 00:20:00,4.07968,4.08598,4.0772,4.08558,6000000.0
2009-01-06 00:23:00,4.08166,4.0888,4.08026,4.0888,6000000.0
2009-01-06 00:30:00,4.08072,4.08072,4.08072,4.08072,750000.0
2009-01-06 00:31:00,4.08705,4.09352,4.08412,4.09352,6000000.0
2009-01-06 00:37:00,4.0915,4.09464,4.08831,4.09253,4500000.0
2009-01-06 00:38:00,4.08552,4.09198,4.08039,4.08315,8250000.0
2009-01-06 00:40:00,4.08381,4.08744,4.08381,4.08744,1500000.0
2009-01-06 00:41:00,4.08713,4.09365,4.08391,4.09365,6000000.0
2009-01-06 00:43:00,4.08928,4.08928,4.08191,4.08365,6000000.0
2009-01-06 00:44:00,4.08371,4.09094,4.07888,4.08201,25500000.0
2009-01-06 00:45:00,4.08276,4.08276,4.07977,4.07977,1500000.0
2009-01-06 01:00:00,4.08793,4.08793,4.08188,4.08657,5250000.0
2009-01-06 01:01:00,4.0854,4.08635,4.0854,4.08635,1500000.0
2009-01-06 01:15:00,4.08055,4.08702,4.07762,4.08702,6000000.0
2009-01-06 01:30:00,4.08168,4.08847,4.0788,4.08682,6000000.0
2009-01-06 01:32:00,4.08051,4.08739,4.07833,4.08657,6000000.0
2009-01-06 01:45:00,4.08085,4.08732,4.07792,4.08732,6000000.0
2009-01-06 02:05:00,4.08009,4.08638,4.07743,4.08638,6000000.0
2009-01-06 02:09:00,4.08051,4.08772,4.07841,4.08661,6000000.0
2009-01-06 02:15:00,4.08183,4.08648,4.07772,4.08204,9000000.0
2009-01-06 02:20:00,4.07955,4.08602,4.07662,4.08602,6000000.0
2009-01-06 02:23:00,4.08602,4.08602,4.07692,4.07692,1500000.0
2009-01-06 02:24:00,4.08051,4.08699,4.07823,4.08651,6000000.0
2009-01-06 02:28:00,4.07851,4.08506,4.07489,4.08506,6000000.0
2009-01-06 02:30:00,4.08095,4.08742,4.07802,4.08742,6000000.0
2009-01-06 02:33:00,4.07713,4.08417,4.07446,4.0825,6000000.0
2009-01-06 02:34:00,4.07115,4.0749,4.07115,4.0749,1500000.0
2009-01-06 02:35:00,4.07092,4.07859,4.07092,4.07859,1500000.0
2009-01-06 02:40:00,4.0777,4.08548,4.07662,4.08356,9000000.0
2009-01-06 02:41:00,4.08129,4.08129,4.07072,4.07072,5250000.0
2009-01-06 02:42:00,4.07366,4.07366,4.073,4.073,1500000.0
2009-01-06 02:45:00,4.07705,4.08352,4.07412,4.08352,6000000.0
2009-01-06 02:53:00,4.07605,4.0819,4.07309,4.0819,6000000.0
2009-01-06 02:56:00,4.07605,4.0819,4.07309,4.0819,6000000.0
2009-01-06 03:00:00,4.07755,4.08402,4.07462,4.08402,6000000.0
2009-01-06 03:02:00,4.07247,4.07638,4.07205,4.07205,2250000.0
2009-01-06 03:03:00,4.07694,4.08337,4.07446,4.0827,6000000.0
2009-01-06 03:13:00,4.07656,4.08312,4.07656,4.08116,3000000.0
2009-01-06 03:14:00,4.08112,4.08161,4.07172,4.07977,21770000.0
2009-01-06 03:15:00,4.07985,4.07985,4.07985,4.07985,750000.0
2009-01-06 03:18:00,4.07794,4.08131,4.07386,4.08068,5250000.0
2009-01-06 03:19:00,4.08078,4.08082,4.07142,4.07602,6000000.0
2009-01-06 03:20:00,4.07825,4.08359,4.0782,4.08241,6000000.0
2009-01-06 03:21:00,4.07772,4.07772,4.07772,4.07772,750000.0
2009-01-06 03:26:00,4.07768,4.08366,4.07516,4.08353,6000000.0
2009-01-06 03:28:00,4.07987,4.08356,4.07841,4.08219,4510000.0
2009-01-06 03:29:00,4.07377,4.08362,4.07377,4.08213,7890000.0
2009-01-06 03:30:00,4.08033,4.08033,4.07971,4.07971,1500000.0
2009-01-06 03:31:00,4.0784,4.0826,4.07748,4.0826,6010000.0
2009-01-06 03:32:00,4.08202,4.08301,4.07809,4.08301,3010000.0
2009-01-06 03:35:00,4.07807,4.0814,4.07392,4.07392,3750000.0
2009-01-06 03:36:00,4.07469,4.08145,4.07271,4.08105,6000000.0
2009-01-06 03:43:00,4.07991,4.08135,4.07505,4.08135,4130000.0
2009-01-06 03:44:00,4.08152,4.08201,4.07212,4.08088,27760000.0
2009-01-06 03:45:00,4.07452,4.07863,4.07452,4.07863,1130000.0
2009-01-06 04:00:00,4.07893,4.08419,4.07392,4.07893,5260000.0
2009-01-06 04:03:00,4.07694,4.08425,4.07469,4.08281,6000000.0
2009-01-06 04:15:00,4.07745,4.08392,4.07452,4.08392,6000000.0
2009-01-06 04:30:00,4.07755,4.08402,4.07462,4.08402,6000000.0
2009-01-06 04:36:00,4.0746,4.08465,4.0746,4.0825,3390000.0
2009-01-06 04:40:00,4.07694,4.08356,4.07451,4.08272,6000000.0
2009-01-06 04:45:00,4.08039,4.08389,4.07502,4.08356,7510000.0
2009-01-06 04:46:00,4.07415,4.08019,4.07274,4.08019,5250000.0
2009-01-06 04:47:00,4.07633,4.07633,4.07633,4.07633,750000.0
2009-01-06 04:54:00,4.08136,4.08251,4.07668,4.08152,7500000.0
2009-01-06 04:57:00,4.08084,4.08084,4.07606,4.08019,3750000.0
2009-01-06 04:58:00,4.07383,4.07932,4.06992,4.07789,3760000.0
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 05:30:00,4.07685,4.08332,4.07392,4.08332,6000000.0
2009-01-06 05:44:00,4.07215,4.07929,4.06922,4.07929,6000000.0
2009-01-06 05:45:00,4.08372,4.08372,4.07997,4.07997,1500000.0
2009-01-06 05:51:00,4.07703,4.07703,4.07703,4.07703,750000.0
2009-01-06 05:52:00,4.07355,4.08002,4.07062,4.08002,6000000.0
2009-01-06 06:00:00,4.07715,4.08362,4.07422,4.08362,6000000.0
2009-01-06 06:15:00,4.07893,4.08358,4.07482,4.07914,13130000.0
2009-01-06 06:16:00,4.07312,4.07877,4.07312,4.07877,3760000.0
2009-01-06 06:23:00,4.08017,4.08639,4.07435,4.07447,6750000.0
2009-01-06 06:24:00,4.0849,4.0849,4.07716,4.0836,3010000.0
2009-01-06 06:26:00,4.08582,4.08582,4.07572,4.08484,5630000.0
2009-01-06 06:30:00,4.08223,4.08752,4.07812,4.08485,13500000.0
2009-01-06 06:32:00,4.07853,4.08431,4.07445,4.08431,6000000.0
2009-01-06 06:36:00,4.08458,4.08487,4.07812,4.07812,10130000.0
2009-01-06 06:41:00,4.08059,4.08059,4.07688,4.07688,1500000.0
2009-01-06 06:42:00,4.08133,4.08133,4.07172,4.07737,3380000.0
2009-01-06 06:43:00,4.0823,4.0823,4.07643,4.08058,3770000.0
2009-01-06 06:44:00,4.08104,4.08326,4.0745,4.08326,6390000.0
2009-01-06 06:45:00,4.08229,4.08885,4.07586,4.08116,7880000.0
2009-01-06 06:46:00,4.08103,4.08587,4.08033,4.08033,4130000.0
2009-01-06 06:51:00,4.08051,4.08772,4.07842,4.08661,6000000.0
2009-01-06 06:59:00,4.08133,4.08625,4.08133,4.08552,5260000.0
2009-01-06 07:00:00,4.07988,4.08572,4.07599,4.07599,7910000.0
2009-01-06 07:01:00,4.07518,4.08597,4.07518,4.07949,3760000.0
2009-01-06 07:02:00,4.07604,4.07779,4.07604,4.07779,1500000.0
2009-01-06 07:11:00,4.07426,4.08492,4.07426,4.08295,4500000.0
2009-01-06 07:12:00,4.07062,4.07062,4.07062,4.07062,750000.0
2009-01-06 07:15:00,4.07715,4.08362,4.07422,4.08362,6000000.0
2009-01-06 07:18:00,4.07887,4.08311,4.07322,4.07562,25500000.0
2009-01-06 07:19:00,4.07583,4.07919,4.07583,4.07723,2250000.0
2009-01-06 07:21:00,4.08223,4.08371,4.07419,4.07419,4500000.0
2009-01-06 07:22:00,4.07552,4.081,4.07012,4.07134,10130000.0
2009-01-06 07:29:00,4.08181,4.08181,4.07046,4.07046,5630000.0
2009-01-06 07:30:00,4.07833,4.08362,4.07422,4.08286,6750000.0
2009-01-06 07:36:00,4.08241,4.08241,4.07364,4.07764,5250000.0
2009-01-06 07:43:00,4.08128,4.08152,4.0721,4.08031,5250000.0
2009-01-06 07:44:00,4.081,4.08278,4.07879,4.08199,5260000.0
2009-01-06 07:45:00,4.07813,4.08339,4.07402,4.07967,5630000.0
2009-01-06 07:48:00,4.07784,4.08161,4.07152,4.07867,5250000.0
2009-01-06 07:49:00,4.08172,4.08227,4.07282,4.08222,5250000.0
2009-01-06 07:51:00,4.07605,4.08252,4.07312,4.08252,6000000.0
2009-01-06 07:52:00,4.07859,4.07859,4.07092,4.07092,1500000.0
2009-01-06 07:53:00,4.07282,4.08079,4.07282,4.08079,1500000.0
2009-01-06 07:58:00,4.07228,4.08296,4.07228,4.07261,6000000.0
2009-01-06 08:00:00,4.07814,4.08371,4.07788,4.07848,12380000.0
2009-01-06 08:03:00,4.08071,4.08071,4.07048,4.07517,5250000.0
2009-01-06 08:05:00,4.07857,4.08256,4.07292,4.07292,5630000.0
2009-01-06 08:06:00,4.07667,4.08205,4.07663,4.07669,5260000.0
2009-01-06 08:12:00,4.07713,4.08385,4.07408,4.07966,7500000.0
2009-01-06 08:13:00,4.07692,4.08182,4.07374,4.08182,6750000.0
2009-01-06 08:14:00,4.08068,4.08165,4.07631,4.08115,3750000.0
2009-01-06 08:18:00,4.07701,4.08079,4.07675,4.07682,4510000.0
2009-01-06 08:24:00,4.07827,4.08443,4.07827,4.08258,5260000.0
2009-01-06 08:25:00,4.08054,4.08255,4.07297,4.0824,6770000.0
2009-01-06 08:30:00,4.08251,4.08251,4.07119,4.07119,5250000.0
2009-01-06 08:33:00,4.07748,4.08514,4.07748,4.08253,7500000.0
2009-01-06 08:34:00,4.07674,4.08206,4.07166,4.07166,5630000.0
2009-01-06 08:39:00,4.08126,4.08219,4.07824,4.07877,3750000.0
2009-01-06 08:45:00,4.07838,4.08383,4.0767,4.08381,10500000.0
2009-01-06 08:48:00,4.07899,4.08167,4.07292,4.07753,5250000.0
2009-01-06 08:49:00,4.08146,4.08146,4.07559,4.081,5630000.0
2009-01-06 08:50:00,4.08107,4.08107,4.07513,4.0797,4500000.0
2009-01-06 08:51:00,4.07556,4.08568,4.07286,4.07774,7500000.0
2009-01-06 08:52:00,4.07692,4.08495,4.07692,4.08081,8250000.0
2009-01-06 08:55:00,4.08056,4.08358,4.07774,4.08358,6000000.0
2009-01-06 08:56:00,4.07742,4.08214,4.07072,4.07678,6750000.0
2009-01-06 09:00:00,4.08527,4.08527,4.07665,4.08443,7880000.0
2009-01-06 09:01:00,4.08207,4.08599,4.0797,4.08134,4880000.0
2009-01-06 09:03:00,4.08694,4.08826,4.07802,4.08543,8250000.0
2009-01-06 09:04:00,4.08297,4.08684,4.07619,4.08279,6000000.0
2009-01-06 09:05:00,4.08217,4.08356,4.07791,4.08356,4500000.0
2009-01-06 09:08:00,4.08159,4.08494,4.08082,4.08305,5630000.0
2009-01-06 09:09:00,4.08242,4.08742,4.08072,4.0843,5630000.0
2009-01-06 09:10:00,4.08499,4.08596,4.08114,4.08423,7880000.0
2009-01-06 09:11:00,4.08506,4.08506,4.07493,4.08387,7510000.0
2009-01-06 09:13:00,4.08245,4.08427,4.07886,4.08355,5250000.0
2009-01-06 09:15:00,4.07892,4.0892,4.07892,4.08654,6000000.0
2009-01-06 09:16:00,4.0851,4.08527,4.07522,4.08316,7510000.0
2009-01-06 09:17:00,4.08192,4.08722,4.0753,4.0817,7130000.0
2009-01-06 09:18:00,4.07751,4.08645,4.07751,4.08479,5260000.0
2009-01-06 09:19:00,4.07842,4.09117,4.07842,4.08743,8250000.0
2009-01-06 09:20:00,4.08638,4.08835,4.07742,4.08618,7130000.0
2009-01-06 09:21:00,4.08513,4.08788,4.07811,4.08529,5630000.0
2009-01-06 09:23:00,4.08736,4.08736,4.08041,4.08041,6000000.0
2009-01-06 09:24:00,4.07939,4.08758,4.07711,4.07711,7880000.0
2009-01-06 09:25:00,4.08323,4.08774,4.07997,4.07997,6000000.0
2009-01-06 09:26:00,4.08417,4.08911,4.07781,4.08911,5250000.0
2009-01-06 09:27:00,4.08506,4.09086,4.07791,4.08335,5630000.0
2009-01-06 09:28:00,4.08465,4.0887,4.08063,4.08819,6380000.0
2009-01-06 09:29:00,4.08608,4.08622,4.07978,4.08581,5250000.0
2009-01-06 09:30:00,4.08643,4.09252,4.08518,4.0887,10500000.0
2009-01-06 09:31:00,4.08492,4.08853,4.07671,4.08107,17250000.0
2009-01-06 09:32:00,4.08868,4.08945,4.08339,4.08882,11640000.0
2009-01-06 09:35:00,4.08808,4.08919,4.08497,4.08897,4510000.0
2009-01-06 09:36:00,4.08526,4.09127,4.08521,4.08974,4880000.0
2009-01-06 09:37:00,4.09084,4.09162,4.08212,4.08885,6390000.0
2009-01-06 09:38:00,4.09099,4.0952,4.08606,4.08869,5630000.0
2009-01-06 09:39:00,4.09319,4.09637,4.0899,4.09599,6390000.0
2009-01-06 09:40:00,4.09532,4.10231,4.09147,4.10119,7880000.0
2009-01-06 09:41:00,4.09624,4.10136,4.08971,4.09329,8250000.0
2009-01-06 09:42:00,4.09142,4.0974,4.08423,4.08674,19520000.0
2009-01-06 09:43:00,4.09368,4.10079,4.08711,4.09662,7130000.0
2009-01-06 09:44:00,4.09379,4.09739,4.0913,4.09739,8630000.0
2009-01-06 09:45:00,4.08901,4.09969,4.08901,4.09446,5630000.0
2009-01-06 09:46:00,4.09271,4.09465,4.08603,4.08931,6770000.0
2009-01-06 09:47:00,4.08811,4.09401,4.08722,4.09071,5630000.0
2009-01-06 09:49:00,4.09472,4.09472,4.08747,4.08831,6750000.0
2009-01-06 09:50:00,4.09379,4.0961,4.08962,4.08962,4880000.0
2009-01-06 09:51:00,4.09593,4.09651,4.08863,4.09427,5250000.0
2009-01-06 09:52:00,4.09308,4.09726,4.09174,4.09349,8260000.0
2009-01-06 09:53:00,4.0982,4.0982,4.09224,4.09809,3380000.0
2009-01-06 09:54:00,4.09561,4.09758,4.08541,4.09715,9380000.0
2009-01-06 09:55:00,4.08877,4.09927,4.08877,4.09514,6000000.0
2009-01-06 09:56:00,4.09966,4.09966,4.0935,4.09895,9000000.0
2009-01-06 09:57:00,4.09903,4.10135,4.09335,4.0969,8250000.0
2009-01-06 09:58:00,4.08962,4.10028,4.08962,4.09868,7510000.0
2009-01-06 09:59:00,4.10205,4.10205,4.09609,4.10043,7500000.0
2009-01-06 10:00:00,4.10382,4.10424,4.10022,4.10287,5250000.0
2009-01-06 10:01:00,4.10247,4.10247,4.09218,4.10144,4880000.0
2009-01-06 10:02:00,4.09952,4.10177,4.09756,4.10154,6000000.0
2009-01-06 10:03:00,4.10133,4.10133,4.09627,4.0982,6000000.0
2009-01-06 10:04:00,4.1017,4.10265,4.09332,4.09332,4880000.0
2009-01-06 10:05:00,4.09973,4.10428,4.09311,4.10234,6380000.0
2009-01-06 10:06:00,4.09577,4.1021,4.08909,4.10054,6390000.0
2009-01-06 10:07:00,4.10163,4.10322,4.09234,4.09234,5250000.0
2009-01-06 10:08:00,4.09762,4.10398,4.09527,4.10236,5250000.0
2009-01-06 10:09:00,4.09412,4.09884,4.08944,4.09754,7130000.0
2009-01-06 10:10:00,4.09946,4.09946,4.09666,4.09908,5250000.0
2009-01-06 10:11:00,4.09787,4.10102,4.09522,4.09947,5260000.0
2009-01-06 10:12:00,4.09898,4.09898,4.07997,4.08603,5630000.0
2009-01-06 10:13:00,4.08226,4.09282,4.08226,4.08556,13510000.0
2009-01-06 10:14:00,4.09105,4.09151,4.08419,4.0848,8640000.0
2009-01-06 10:15:00,4.09054,4.09054,4.07951,4.08538,12010000.0
2009-01-06 10:16:00,4.09029,4.09029,4.07566,4.08517,7510000.0
2009-01-06 10:17:00,4.07911,4.08238,4.07114,4.07574,7140000.0
2009-01-06 10:18:00,4.0829,4.08435,4.07344,4.0789,6750000.0
2009-01-06 10:19:00,4.07217,4.08259,4.07217,4.08038,5250000.0
2009-01-06 10:20:00,4.08234,4.08895,4.0736,4.0803,7510000.0
2009-01-06 10:21:00,4.08178,4.08613,4.07988,4.08432,5630000.0
2009-01-06 10:22:00,4.0827,4.08548,4.07485,4.08351,7510000.0
2009-01-06 10:23:00,4.07905,4.08362,4.07905,4.08282,6380000.0
2009-01-06 10:24:00,4.08284,4.08284,4.07534,4.0762,7880000.0
2009-01-06 10:25:00,4.07927,4.08645,4.07401,4.08252,7880000.0
2009-01-06 10:26:00,4.08125,4.08129,4.06817,4.07304,6380000.0
2009-01-06 10:27:00,4.08109,4.08128,4.07842,4.08128,5250000.0
2009-01-06 10:28:00,4.08201,4.08351,4.07721,4.07872,6000000.0
2009-01-06 10:30:00,4.08106,4.0811,4.07637,4.0767,5250000.0
2009-01-06 10:31:00,4.07985,4.07985,4.06592,4.07718,8630000.0
2009-01-06 10:32:00,4.07571,4.0808,4.07007,4.07133,6380000.0
2009-01-06 10:33:00,4.07202,4.08107,4.07003,4.07978,7130000.0
2009-01-06 10:34:00,4.07975,4.07975,4.07433,4.07779,6000000.0
2009-01-06 10:35:00,4.07784,4.08013,4.07461,4.08013,6000000.0
2009-01-06 10:36:00,4.07453,4.07952,4.07339,4.07504,5260000.0
2009-01-06 10:37:00,4.0808,4.08194,4.07637,4.07637,6380000.0
2009-01-06 10:38:00,4.08075,4.08075,4.07447,4.08023,7890000.0
2009-01-06 10:39:00,4.07854,4.07854,4.06838,4.07511,5630000.0
2009-01-06 10:40:00,4.07463,4.08176,4.07208,4.07727,13130000.0
2009-01-06 10:41:00,4.07428,4.0777,4.06983,4.07091,7500000.0
2009-01-06 10:42:00,4.06951,4.07521,4.06666,4.06666,6000000.0
2009-01-06 10:43:00,4.06156,4.07026,4.06103,4.06103,4880000.0
2009-01-06 10:44:00,4.06502,4.06732,4.06083,4.06134,11640000.0
2009-01-06 10:45:00,4.06616,4.06616,4.05444,4.06063,6380000.0
2009-01-06 10:46:00,4.06193,4.06215,4.05403,4.05959,7510000.0
2009-01-06 10:47:00,4.05745,4.05745,4.05034,4.05034,5260000.0
2009-01-06 10:48:00,4.03835,4.04801,4.03835,4.04256,7510000.0
2009-01-06 10:49:00,4.03853,4.04414,4.03596,4.04288,6380000.0
2009-01-06 10:50:00,4.04303,4.04359,4.03232,4.04285,6750000.0
2009-01-06 10:51:00,4.03906,4.04416,4.03784,4.04307,6010000.0
2009-01-06 10:52:00,4.04162,4.0444,4.03864,4.03983,6000000.0
2009-01-06 10:53:00,4.04448,4.04574,4.03507,4.04476,12000000.0
2009-01-06 10:54:00,4.03884,4.04017,4.03163,4.03994,6380000.0
2009-01-06 10:55:00,4.0402,4.04293,4.03481,4.03767,7880000.0
2009-01-06 10:56:00,4.04022,4.04022,4.03028,4.03598,6750000.0
2009-01-06 10:57:00,4.0418,4.04226,4.03576,4.03938,6380000.0
2009-01-06 10:58:00,4.03749,4.04579,4.03417,4.04258,15760000.0
2009-01-06 10:59:00,4.03499,4.04627,4.03358,4.04477,12010000.0
2009-01-06 11:00:00,4.04326,4.04511,4.035,4.04471,12000000.0
2009-01-06 11:01:00,4.04326,4.04577,4.04058,4.04268,7140000.0
2009-01-06 11:02:00,4.04699,4.05067,4.0416,4.04626,6750000.0
2009-01-06 11:03:00,4.0491,4.05468,4.04818,4.04887,7130000.0
2009-01-06 11:04:00,4.05449,4.05484,4.04915,4.05075,8260000.0
2009-01-06 11:05:00,4.05506,4.05506,4.04302,4.05159,5260000.0
2009-01-06 11:06:00,4.05224,4.05224,4.04763,4.05164,6010000.0
2009-01-06 11:07:00,4.0529,4.05552,4.0476,4.05446,7510000.0
2009-01-06 11:08:00,4.05485,4.0581,4.05264,4.05695,6760000.0
2009-01-06 11:09:00,4.05301,4.06047,4.05301,4.05885,6380000.0
2009-01-06 11:10:00,4.05399,4.06033,4.0488,4.05542,6010000.0
2009-01-06 11:11:00,4.05942,4.05942,4.05106,4.05903,10500000.0
2009-01-06 11:12:00,4.05717,4.05849,4.05438,4.05438,7510000.0
2009-01-06 11:13:00,4.05535,4.05743,4.05535,4.05632,5260000.0
2009-01-06 11:14:00,4.05704,4.06035,4.04975,4.0587,12760000.0
2009-01-06 11:15:00,4.05723,4.05971,4.05601,4.05649,6760000.0
2009-01-06 11:16:00,4.04968,4.05867,4.04968,4.05556,7880000.0
2009-01-06 11:17:00,4.05479,4.05836,4.04965,4.05272,7130000.0
2009-01-06 11:18:00,4.05841,4.05848,4.04983,4.05848,4140000.0
2009-01-06 11:19:00,4.05723,4.05943,4.05289,4.05943,6380000.0
2009-01-06 11:20:00,4.05784,4.05899,4.04951,4.05097,6000000.0
2009-01-06 11:21:00,4.05533,4.0629,4.05533,4.06267,4880000.0
2009-01-06 11:22:00,4.05844,4.06351,4.05584,4.05584,7500000.0
2009-01-06 11:23:00,4.05242,4.06401,4.05242,4.06401,5630000.0
2009-01-06 11:24:00,4.0611,4.06265,4.05308,4.06018,4510000.0
2009-01-06 11:25:00,4.05843,4.06224,4.05644,4.05809,7900000.0
2009-01-06 11:26:00,4.05167,4.05645,4.04714,4.0523,5630000.0
2009-01-06 11:27:00,4.04994,4.05774,4.04764,4.05229,7510000.0
2009-01-06 11:28:00,4.05144,4.05458,4.04568,4.04568,4880000.0
2009-01-06 11:29:00,4.04846,4.0583,4.04846,4.05606,12400000.0
2009-01-06 11:30:00,4.05677,4.06207,4.05111,4.06207,7130000.0
2009-01-06 11:31:00,4.05547,4.05948,4.053,4.053,7510000.0
2009-01-06 11:32:00,4.05442,4.06194,4.05108,4.05378,19530000.0
2009-01-06 11:33:00,4.05816,4.06133,4.05495,4.06031,6380000.0
2009-01-06 11:34:00,4.05653,4.06563,4.05011,4.05011,7140000.0
2009-01-06 11:35:00,4.05606,4.06325,4.0534,4.05389,21000000.0
2009-01-06 11:36:00,4.05825,4.06146,4.04984,4.05902,6760000.0
2009-01-06 11:37:00,4.05776,4.05776,4.04662,4.04956,4890000.0
2009-01-06 11:38:00,4.05631,4.06039,4.05509,4.0582,6010000.0
2009-01-06 11:39:00,4.05835,4.05953,4.05023,4.05867,7500000.0
2009-01-06 11:40:00,4.05942,4.05942,4.05329,4.05843,7500000.0
2009-01-06 11:41:00,4.05904,4.06053,4.0584,4.05932,5630000.0
2009-01-06 11:42:00,4.06011,4.06056,4.05727,4.05908,6000000.0
2009-01-06 11:43:00,4.05921,4.05921,4.05036,4.05036,7130000.0
2009-01-06 11:44:00,4.05744,4.05783,4.04755,4.05515,9380000.0
2009-01-06 11:45:00,4.04802,4.05656,4.04534,4.05498,6000000.0
2009-01-06 11:46:00,4.05171,4.05648,4.04901,4.0562,7510000.0
2009-01-06 11:47:00,4.05913,4.0592,4.05062,4.05062,5250000.0
2009-01-06 11:48:00,4.05989,4.06035,4.04931,4.05718,10510000.0
2009-01-06 11:49:00,4.05391,4.05923,4.05065,4.05136,9760000.0
2009-01-06 11:51:00,4.05695,4.05827,4.05207,4.05283,4880000.0
2009-01-06 11:52:00,4.05817,4.0593,4.05352,4.05409,6760000.0
2009-01-06 11:53:00,4.05278,4.05973,4.05045,4.05973,6010000.0
2009-01-06 11:54:00,4.05901,4.05901,4.05434,4.0572,5250000.0
2009-01-06 11:55:00,4.05751,4.05821,4.04909,4.0559,7880000.0
2009-01-06 11:56:00,4.05472,4.05958,4.05472,4.05713,6750000.0
2009-01-06 11:57:00,4.056,4.06159,4.05579,4.06095,12010000.0
2009-01-06 11:58:00,4.058,4.06214,4.05061,4.05061,10880000.0
2009-01-06 11:59:00,4.05639,4.05851,4.05221,4.05759,9010000.0
2009-01-06 12:00:00,4.05119,4.05788,4.05119,4.05477,6760000.0
2009-01-06 12:01:00,4.05342,4.05967,4.04897,4.05729,6390000.0
2009-01-06 12:02:00,4.05661,4.05814,4.05215,4.05726,6000000.0
2009-01-06 12:03:00,4.05785,4.05785,4.05343,4.05509,4880000.0
2009-01-06 12:04:00,4.05615,4.05776,4.04623,4.0551,6380000.0
2009-01-06 12:05:00,4.04655,4.05847,4.04655,4.05847,5250000.0
2009-01-06 12:06:00,4.05661,4.06026,4.05141,4.05839,7880000.0
2009-01-06 12:07:00,4.06005,4.06055,4.0564,4.06017,5260000.0
2009-01-06 12:08:00,4.05831,4.06084,4.05304,4.05304,7130000.0
2009-01-06 12:09:00,4.05837,4.06108,4.05146,4.06108,5250000.0
2009-01-06 12:10:00,4.05902,4.06338,4.05245,4.0559,13510000.0
2009-01-06 12:11:00,4.04908,4.05979,4.04908,4.05024,4510000.0
2009-01-06 12:12:00,4.04974,4.06138,4.04974,4.05687,7130000.0
2009-01-06 12:13:00,4.05309,4.05851,4.05203,4.05666,7880000.0
2009-01-06 12:14:00,4.05813,4.05928,4.0485,4.05709,12380000.0
2009-01-06 12:15:00,4.05561,4.05739,4.04477,4.05739,15760000.0
2009-01-06 12:16:00,4.05941,4.05994,4.05486,4.0573,6000000.0
2009-01-06 12:17:00,4.05519,4.06588,4.04906,4.06035,10890000.0
2009-01-06 12:18:00,4.05454,4.05855,4.05235,4.05617,13140000.0
2009-01-06 12:19:00,4.05547,4.05782,4.05137,4.05715,5630000.0
2009-01-06 12:20:00,4.0586,4.06023,4.05391,4.05391,7130000.0
2009-01-06 12:21:00,4.05773,4.05901,4.05229,4.05229,6020000.0
2009-01-06 12:22:00,4.05119,4.05741,4.04689,4.04737,5630000.0
2009-01-06 12:23:00,4.05422,4.0593,4.0526,4.05776,4880000.0
2009-01-06 12:24:00,4.0555,4.05776,4.05073,4.05708,6000000.0
2009-01-06 12:25:00,4.0531,4.05938,4.05296,4.05683,5250000.0
2009-01-06 12:27:00,4.05602,4.05729,4.05046,4.05046,7500000.0
2009-01-06 12:28:00,4.05051,4.05502,4.05028,4.05502,8260000.0
2009-01-06 12:29:00,4.05138,4.05505,4.04844,4.05434,7500000.0
2009-01-06 12:30:00,4.05759,4.05759,4.04891,4.05577,11630000.0
2009-01-06 12:31:00,4.05134,4.058,4.04575,4.058,7880000.0
2009-01-06 12:32:00,4.05621,4.05827,4.05113,4.05113,8250000.0
2009-01-06 12:33:00,4.0577,4.05813,4.04832,4.05722,8630000.0
2009-01-06 12:34:00,4.05672,4.05808,4.05295,4.05657,6000000.0
2009-01-06 12:35:00,4.05514,4.05737,4.04806,4.05345,6010000.0
2009-01-06 12:36:00,4.05551,4.05839,4.04843,4.0547,8250000.0
2009-01-06 12:37:00,4.05171,4.05598,4.04595,4.05598,5250000.0
2009-01-06 12:40:00,4.0546,4.0567,4.05267,4.05493,6750000.0
2009-01-06 12:41:00,4.05591,4.05591,4.05058,4.05235,6750000.0
2009-01-06 12:42:00,4.04929,4.05382,4.0479,4.0479,4510000.0
2009-01-06 12:43:00,4.05285,4.0563,4.04677,4.05521,10130000.0
2009-01-06 12:44:00,4.05534,4.05534,4.0438,4.04474,9000000.0
2009-01-06 12:45:00,4.05297,4.05355,4.04837,4.04837,4880000.0
2009-01-06 12:46:00,4.04879,4.05276,4.04485,4.04485,7500000.0
2009-01-06 12:47:00,4.04384,4.05362,4.04384,4.05094,6750000.0
2009-01-06 12:50:00,4.0501,4.05427,4.04513,4.05184,8250000.0
2009-01-06 12:51:00,4.04906,4.05385,4.04791,4.04871,6380000.0
2009-01-06 12:52:00,4.05395,4.05474,4.04674,4.0535,7140000.0
2009-01-06 12:53:00,4.0532,4.05349,4.04629,4.04906,8250000.0
2009-01-06 12:54:00,4.05212,4.05367,4.0435,4.05047,8630000.0
2009-01-06 12:55:00,4.05173,4.05312,4.04965,4.05312,5630000.0
2009-01-06 12:56:00,4.05114,4.05114,4.03883,4.04415,6760000.0
2009-01-06 12:57:00,4.05043,4.05181,4.04537,4.05006,13130000.0
2009-01-06 12:58:00,4.0479,4.0479,4.03743,4.04259,9390000.0
2009-01-06 12:59:00,4.04829,4.04842,4.03674,4.04842,13140000.0
2009-01-06 13:00:00,4.04892,4.04907,4.04284,4.04717,6000000.0
2009-01-06 13:01:00,4.04625,4.04864,4.04172,4.04526,14250000.0
2009-01-06 13:02:00,4.04564,4.05,4.0404,4.04505,12390000.0
2009-01-06 13:03:00,4.04807,4.04903,4.04007,4.04755,12380000.0
2009-01-06 13:04:00,4.04906,4.04976,4.03983,4.04872,12380000.0
2009-01-06 13:05:00,4.05009,4.05009,4.04125,4.04425,14250000.0
2009-01-06 13:06:00,4.04201,4.04993,4.03958,4.04802,7500000.0
2009-01-06 13:07:00,4.04506,4.05348,4.04325,4.04325,7880000.0
2009-01-06 13:08:00,4.04582,4.05167,4.04138,4.04896,6000000.0
2009-01-06 13:09:00,4.05015,4.05294,4.04354,4.04575,6000000.0
2009-01-06 13:10:00,4.04968,4.04968,4.03952,4.04468,6000000.0
2009-01-06 13:11:00,4.04702,4.05245,4.04341,4.04341,6000000.0
2009-01-06 13:12:00,4.04003,4.05071,4.04003,4.04863,5250000.0
2009-01-06 13:13:00,4.04633,4.05009,4.04598,4.04918,4880000.0
2009-01-06 13:14:00,4.05033,4.05101,4.04514,4.0474,10500000.0
2009-01-06 13:15:00,4.05028,4.05028,4.04308,4.04504,7500000.0
2009-01-06 13:16:00,4.04275,4.05579,4.04231,4.04953,7500000.0
2009-01-06 13:17:00,4.04954,4.04954,4.04305,4.04601,6000000.0
2009-01-06 13:18:00,4.04908,4.05059,4.0406,4.04712,8630000.0
2009-01-06 13:19:00,4.04757,4.0476,4.03599,4.04424,6750000.0
2009-01-06 13:21:00,4.04752,4.0498,4.04316,4.0498,8250000.0
2009-01-06 13:22:00,4.05114,4.05217,4.04679,4.04679,6760000.0
2009-01-06 13:23:00,4.04781,4.05168,4.04339,4.04944,5260000.0
2009-01-06 13:24:00,4.05144,4.05144,4.04237,4.04485,6000000.0
2009-01-06 13:25:00,4.04993,4.05153,4.04355,4.05118,12000000.0
2009-01-06 13:26:00,4.04838,4.05334,4.04838,4.05241,4510000.0
2009-01-06 13:27:00,4.05194,4.0524,4.04511,4.05121,7500000.0
2009-01-06 13:28:00,4.05273,4.05273,4.04542,4.05016,4510000.0
2009-01-06 13:29:00,4.04394,4.05508,4.04394,4.04983,9760000.0
2009-01-06 13:30:00,4.05014,4.0548,4.05014,4.05426,4140000.0
2009-01-06 13:31:00,4.04925,4.05522,4.04858,4.05062,6760000.0
2009-01-06 13:32:00,4.05467,4.05758,4.04666,4.05374,9380000.0
2009-01-06 13:33:00,4.04959,4.05414,4.04612,4.04842,8250000.0
2009-01-06 13:34:00,4.04447,4.05839,4.04447,4.05031,9380000.0
2009-01-06 13:35:00,4.05445,4.05445,4.04829,4.05185,11250000.0
2009-01-06 13:36:00,4.05404,4.05404,4.04754,4.04754,6010000.0
2009-01-06 13:37:00,4.04371,4.05166,4.04371,4.04808,7510000.0
2009-01-06 13:38:00,4.04671,4.05179,4.04571,4.05128,4880000.0
2009-01-06 13:39:00,4.05155,4.05155,4.04576,4.05151,5260000.0
2009-01-06 13:40:00,4.05028,4.05114,4.04558,4.0492,7500000.0
2009-01-06 13:41:00,4.04912,4.05019,4.03958,4.04489,6000000.0
2009-01-06 13:42:00,4.04744,4.04835,4.03758,4.04526,5250000.0
2009-01-06 13:43:00,4.04294,4.04884,4.0417,4.04884,6380000.0
2009-01-06 13:44:00,4.05098,4.05287,4.04758,4.05077,7130000.0
2009-01-06 13:45:00,4.04915,4.05273,4.0459,4.05256,5260000.0
2009-01-06 13:46:00,4.05158,4.05162,4.04222,4.05009,7880000.0
2009-01-06 13:47:00,4.04769,4.0524,4.0441,4.05154,6010000.0
2009-01-06 13:48:00,4.04712,4.05213,4.04276,4.05184,7510000.0
2009-01-06 13:49:00,4.05192,4.05491,4.05021,4.05257,5630000.0
2009-01-06 13:53:00,4.05374,4.05374,4.04403,4.05276,15400000.0
2009-01-06 13:54:00,4.05226,4.05665,4.04835,4.05284,5630000.0
2009-01-06 13:55:00,4.04981,4.05878,4.04736,4.05163,11260000.0
2009-01-06 13:56:00,4.04892,4.05475,4.04892,4.05296,6000000.0
2009-01-06 13:57:00,4.05193,4.05549,4.04976,4.05515,6010000.0
2009-01-06 13:58:00,4.05495,4.05496,4.04929,4.05478,4880000.0
2009-01-06 13:59:00,4.0532,4.05477,4.0458,4.05316,8640000.0
2009-01-06 14:00:00,4.04635,4.05742,4.04635,4.05237,5640000.0
2009-01-06 14:01:00,4.0467,4.05116,4.04572,4.05116,5630000.0
2009-01-06 14:02:00,4.05214,4.05291,4.047,4.047,5640000.0
2009-01-06 14:03:00,4.05286,4.05311,4.04651,4.04651,6760000.0
2009-01-06 14:04:00,4.05062,4.05256,4.04504,4.04504,7500000.0
2009-01-06 14:05:00,4.04889,4.04954,4.04124,4.04124,10500000.0
2009-01-06 14:06:00,4.04563,4.04713,4.04182,4.0425,4510000.0
2009-01-06 14:07:00,4.04194,4.04764,4.04194,4.04239,7510000.0
2009-01-06 14:08:00,4.04707,4.04766,4.04055,4.04632,9760000.0
2009-01-06 14:09:00,4.04449,4.04884,4.04246,4.04448,9010000.0
2009-01-06 14:10:00,4.04532,4.04532,4.03873,4.03983,5250000.0
2009-01-06 14:11:00,4.0439,4.04391,4.03283,4.03283,4880000.0
2009-01-06 14:12:00,4.04262,4.04356,4.03761,4.04146,7140000.0
2009-01-06 14:13:00,4.03783,4.04503,4.03761,4.04203,7500000.0
2009-01-06 14:14:00,4.04432,4.04626,4.03593,4.04224,12010000.0
2009-01-06 14:15:00,4.03883,4.04704,4.0383,4.04066,9760000.0
2009-01-06 14:17:00,4.03757,4.04256,4.03428,4.04088,6760000.0
2009-01-06 14:18:00,4.03991,4.03991,4.03397,4.03582,6750000.0
2009-01-06 14:19:00,4.03437,4.03437,4.02434,4.02434,7880000.0
2009-01-06 14:20:00,4.03526,4.03745,4.02779,4.03438,10140000.0
2009-01-06 14:21:00,4.02998,4.03544,4.02625,4.02958,10510000.0
2009-01-06 14:22:00,4.02645,4.03498,4.0255,4.02611,5630000.0
2009-01-06 14:23:00,4.02549,4.02549,4.00754,4.01802,11250000.0
2009-01-06 14:24:00,4.01616,4.02385,4.01616,4.0214,6380000.0
2009-01-06 14:25:00,4.02207,4.02393,4.01444,4.01871,11260000.0
2009-01-06 14:26:00,4.02232,4.0225,4.01276,4.0225,6750000.0
2009-01-06 14:27:00,4.02351,4.0245,4.01443,4.01935,6010000.0
2009-01-06 14:28:00,4.02179,4.02677,4.01856,4.02253,5640000.0
2009-01-06 14:29:00,4.02592,4.02603,4.01676,4.02217,13880000.0
2009-01-06 14:30:00,4.02723,4.03536,4.02134,4.02688,9020000.0
2009-01-06 14:31:00,4.01829,4.02872,4.01736,4.02872,6380000.0
2009-01-06 14:32:00,4.02767,4.02767,4.0164,4.02594,6760000.0
2009-01-06 14:33:00,4.02075,4.02838,4.02075,4.02616,6750000.0
2009-01-06 14:34:00,4.0274,4.02758,4.01896,4.02495,6390000.0
2009-01-06 14:36:00,4.02914,4.02968,4.02391,4.024,5260000.0
2009-01-06 14:37:00,4.02168,4.02704,4.01944,4.02688,8250000.0
2009-01-06 14:38:00,4.01943,4.02704,4.01808,4.02507,7500000.0
2009-01-06 14:39:00,4.03121,4.03773,4.02331,4.03479,7880000.0
2009-01-06 14:40:00,4.03151,4.03151,4.02373,4.02492,6000000.0
2009-01-06 14:41:00,4.02418,4.03216,4.02418,4.02581,6000000.0
2009-01-06 14:42:00,4.03222,4.03477,4.02536,4.02976,7130000.0
2009-01-06 14:43:00,4.03016,4.03276,4.02624,4.03101,6000000.0
2009-01-06 14:44:00,4.03048,4.0336,4.02563,4.031,7500000.0
2009-01-06 14:45:00,4.03392,4.0352,4.02208,4.02208,5250000.0
2009-01-06 14:46:00,4.02796,4.03311,4.02452,4.02565,5630000.0
2009-01-06 14:47:00,4.02533,4.03156,4.02175,4.02783,7880000.0
2009-01-06 14:48:00,4.0239,4.02922,4.02182,4.027,6760000.0
2009-01-06 14:50:00,4.02406,4.03194,4.02406,4.02972,6750000.0
2009-01-06 14:51:00,4.02745,4.02837,4.02001,4.02288,6750000.0
2009-01-06 14:52:00,4.02357,4.02828,4.01777,4.02212,8630000.0
2009-01-06 14:53:00,4.02777,4.02907,4.02382,4.02827,7880000.0
2009-01-06 14:54:00,4.02469,4.02891,4.02394,4.02838,6000000.0
2009-01-06 14:55:00,4.02576,4.03002,4.02147,4.02968,6000000.0
2009-01-06 14:56:00,4.02822,4.02875,4.02317,4.02436,7500000.0
2009-01-06 14:57:00,4.02705,4.02987,4.02482,4.02713,6000000.0
2009-01-06 14:58:00,4.02702,4.02914,4.02306,4.02714,8250000.0
2009-01-06 14:59:00,4.02758,4.03004,4.0154,4.01771,12390000.0
2009-01-06 15:00:00,4.02939,4.03061,4.02538,4.03061,8250000.0
2009-01-06 15:02:00,4.02836,4.02858,4.01962,4.02858,8250000.0
2009-01-06 15:03:00,4.02559,4.0305,4.01997,4.0217,7130000.0
2009-01-06 15:04:00,4.02431,4.02508,4.01523,4.02389,8630000.0
2009-01-06 15:05:00,4.01722,4.02459,4.01722,4.02374,6380000.0
2009-01-06 15:06:00,4.01837,4.02399,4.01837,4.02399,5250000.0
2009-01-06 15:07:00,4.02169,4.02352,4.01211,4.02188,5630000.0
2009-01-06 15:08:00,4.01671,4.02851,4.01671,4.02289,8250000.0
2009-01-06 15:09:00,4.02498,4.02589,4.01512,4.01512,6000000.0
2009-01-06 15:10:00,4.01839,4.0233,4.01822,4.02241,7880000.0
2009-01-06 15:11:00,4.02056,4.02504,4.01987,4.02321,9760000.0
2009-01-06 15:12:00,4.02469,4.02611,4.01603,4.02513,7880000.0
2009-01-06 15:13:00,4.02099,4.02356,4.01282,4.01298,14630000.0
2009-01-06 15:14:00,4.02146,4.02146,4.0088,4.01646,15000000.0
2009-01-06 15:15:00,4.00864,4.01744,4.00817,4.01717,7880000.0
2009-01-06 15:16:00,4.00468,4.01572,4.00468,4.01305,7130000.0
2009-01-06 15:17:00,4.01544,4.01544,4.00347,4.00823,7510000.0
2009-01-06 15:18:00,4.01182,4.01321,4.0044,4.00923,6380000.0
2009-01-06 15:19:00,4.01231,4.01351,4.00706,4.01351,6750000.0
2009-01-06 15:20:00,4.00683,4.01395,4.0027,4.0138,6750000.0
2009-01-06 15:21:00,4.01362,4.01362,4.00351,4.00351,8250000.0
2009-01-06 15:22:00,4.00708,4.01173,4.0056,4.00929,8250000.0
2009-01-06 15:23:00,4.00983,4.0137,4.00201,4.0137,6750000.0
2009-01-06 15:24:00,4.01299,4.01617,4.0044,4.01413,10130000.0
2009-01-06 15:25:00,4.01279,4.01598,4.00885,4.01598,6000000.0
2009-01-06 15:26:00,4.01156,4.01559,4.00952,4.01046,6000000.0
2009-01-06 15:27:00,4.01253,4.01412,4.00937,4.01412,7500000.0
2009-01-06 15:28:00,4.01479,4.01479,4.00806,4.01451,8250000.0
2009-01-06 15:29:00,4.01286,4.01307,3.99983,4.00315,19500000.0
2009-01-06 15:30:00,4.01259,4.01259,4.00492,4.00492,6000000.0
2009-01-06 15:31:00,4.00898,4.01209,4.0055,4.01209,7500000.0
2009-01-06 15:32:00,4.00918,4.01159,4.00401,4.01148,6000000.0
2009-01-06 15:33:00,4.00979,4.01173,4.00501,4.00721,7500000.0
2009-01-06 15:34:00,4.00752,4.0095,4.00325,4.00325,10880000.0
2009-01-06 15:35:00,4.01067,4.01307,4.00656,4.01031,10130000.0
2009-01-06 15:36:00,4.01121,4.01205,4.00558,4.01121,8260000.0
2009-01-06 15:37:00,4.00205,4.01189,4.00205,4.00312,8250000.0
2009-01-06 15:38:00,4.0119,4.01447,4.01069,4.01346,5250000.0
2009-01-06 15:39:00,4.0144,4.01561,4.0036,4.01433,8630000.0
2009-01-06 15:40:00,4.01677,4.01901,4.00952,4.0154,10130000.0
2009-01-06 15:41:00,4.0182,4.01979,4.00964,4.00964,6750000.0
2009-01-06 15:42:00,4.01889,4.01939,4.00926,4.01939,8250000.0
2009-01-06 15:43:00,4.01622,4.01949,4.01377,4.01377,6750000.0
2009-01-06 15:44:00,4.01538,4.02067,4.01393,4.01874,12000000.0
2009-01-06 15:45:00,4.01956,4.02234,4.01838,4.02143,7500000.0
2009-01-06 15:47:00,4.02029,4.02317,4.01853,4.02317,6000000.0
2009-01-06 15:48:00,4.02291,4.02339,4.01713,4.02222,5250000.0
2009-01-06 15:49:00,4.02148,4.02148,4.01396,4.01396,9000000.0
2009-01-06 15:50:00,4.02074,4.02168,4.01515,4.02037,7500000.0
2009-01-06 15:51:00,4.01449,4.02077,4.01013,4.02077,6000000.0
2009-01-06 15:52:00,4.01369,4.02046,4.01365,4.01534,5250000.0
2009-01-06 15:53:00,4.0222,4.0246,4.01651,4.02115,8630000.0
2009-01-06 15:54:00,4.02658,4.02658,4.02008,4.02008,5630000.0
2009-01-06 15:55:00,4.02679,4.02793,4.02225,4.02614,6380000.0
2009-01-06 15:56:00,4.02048,4.02565,4.01721,4.01721,7880000.0
2009-01-06 15:57:00,4.02063,4.02332,4.01841,4.02238,4510000.0
2009-01-06 15:58:00,4.02389,4.02398,4.02216,4.02398,6750000.0
2009-01-06 15:59:00,4.02208,4.0287,4.02177,4.02483,9750000.0
2009-01-06 16:00:00,4.0275,4.02938,4.02117,4.02938,4880000.0
2009-01-06 16:01:00,4.0268,4.02911,4.0222,4.0222,8250000.0
2009-01-06 16:02:00,4.01891,4.02114,4.01243,4.01243,6000000.0
2009-01-06 16:03:00,4.01773,4.02158,4.01603,4.01937,5250000.0
2009-01-06 16:04:00,4.01662,4.0214,4.01078,4.0214,6750000.0
2009-01-06 16:05:00,4.01588,4.02105,4.01567,4.01993,5630000.0
2009-01-06 16:06:00,4.01616,4.02298,4.01591,4.01925,8250000.0
2009-01-06 16:08:00,4.02212,4.02212,4.01584,4.02042,7130000.0
2009-01-06 16:09:00,4.01557,4.02105,4.01245,4.01924,7500000.0
2009-01-06 16:10:00,4.01647,4.02076,4.01441,4.02076,7130000.0
2009-01-06 16:11:00,4.01893,4.02135,4.00918,4.02041,5250000.0
2009-01-06 16:12:00,4.01631,4.0242,4.01498,4.01889,6010000.0
2009-01-06 16:13:00,4.02107,4.0216,4.01306,4.01882,4140000.0
2009-01-06 16:14:00,4.02265,4.02483,4.01931,4.02283,14250000.0
2009-01-06 16:15:00,4.02677,4.02873,4.01778,4.02558,14260000.0
2009-01-06 16:16:00,4.02582,4.02773,4.02113,4.02181,6380000.0
2009-01-06 16:17:00,4.01691,4.0251,4.01691,4.02337,5250000.0
2009-01-06 16:18:00,4.01852,4.0295,4.01852,4.02085,5260000.0
2009-01-06 16:19:00,4.02529,4.02564,4.02117,4.02447,7510000.0
2009-01-06 16:20:00,4.02013,4.02608,4.01479,4.01958,8250000.0
2009-01-06 16:21:00,4.02396,4.02402,4.01353,4.01961,9380000.0
2009-01-06 16:22:00,4.02419,4.02419,4.01454,4.02032,5630000.0
2009-01-06 16:23:00,4.02266,4.02416,4.01472,4.01904,5640000.0
2009-01-06 16:24:00,4.02287,4.02536,4.01651,4.01651,7880000.0
2009-01-06 16:25:00,4.02633,4.0264,4.01665,4.0264,7500000.0
2009-01-06 16:26:00,4.02259,4.02523,4.0189,4.024,6000000.0
2009-01-06 16:27:00,4.02395,4.02395,4.01295,4.02069,6380000.0
2009-01-06 16:28:00,4.01947,4.02359,4.01603,4.01669,6380000.0
2009-01-06 16:29:00,4.01864,4.02535,4.01761,4.02425,6760000.0
2009-01-06 16:30:00,4.01909,4.02474,4.01909,4.0224,5250000.0
2009-01-06 16:31:00,4.01975,4.02516,4.01314,4.02216,5630000.0
2009-01-06 16:32:00,4.0214,4.0214,4.01027,4.01537,7500000.0
2009-01-06 16:33:00,4.01295,4.01507,4.00535,4.0126,7130000.0
2009-01-06 16:34:00,4.01231,4.0129,4.00136,4.01275,6760000.0
2009-01-06 16:35:00,4.01389,4.01475,4.00554,4.0127,12760000.0
2009-01-06 16:36:00,4.00297,4.01292,4.00297,4.00533,7500000.0
2009-01-06 16:37:00,4.01105,4.01428,4.00887,4.01418,6750000.0
2009-01-06 16:38:00,4.01322,4.01427,4.00855,4.00855,7130000.0
2009-01-06 16:39:00,4.00943,4.01231,4.00381,4.00381,6380000.0
2009-01-06 16:40:00,4.01312,4.01312,4.00732,4.00814,5630000.0
2009-01-06 16:41:00,4.00721,4.01284,4.00383,4.00383,9000000.0
2009-01-06 16:42:00,4.01027,4.01519,4.00649,4.01519,7880000.0
2009-01-06 16:43:00,4.00946,4.01279,4.00391,4.01159,8250000.0
2009-01-06 16:44:00,4.01622,4.02108,4.01132,4.01549,10130000.0
2009-01-06 16:45:00,4.02071,4.02071,4.01069,4.01761,5250000.0
2009-01-06 16:46:00,4.01898,4.02039,4.01414,4.01459,9390000.0
2009-01-06 16:47:00,4.01407,4.02422,4.01407,4.01861,6750000.0
2009-01-06 16:48:00,4.01928,4.02136,4.01517,4.01972,4880000.0
2009-01-06 16:49:00,4.01873,4.02141,4.01212,4.01831,6010000.0
2009-01-06 16:50:00,4.01042,4.0201,4.01028,4.01899,6000000.0
2009-01-06 16:51:00,4.01291,4.0208,4.01217,4.0146,6000000.0
2009-01-06 16:52:00,4.01259,4.01709,4.00947,4.01531,7880000.0
2009-01-06 16:53:00,4.0064,4.01562,4.0064,4.01052,5250000.0
2009-01-06 16:54:00,4.00671,4.01713,4.00604,4.01203,9000000.0
2009-01-06 16:55:00,4.01169,4.01638,4.01065,4.01396,6000000.0
2009-01-06 16:56:00,4.01547,4.01547,4.00182,4.01409,10130000.0
2009-01-06 16:57:00,4.01601,4.01601,4.00952,4.01414,4880000.0
2009-01-06 16:58:00,4.00616,4.01252,4.00616,4.0121,6380000.0
2009-01-06 16:59:00,4.01295,4.01295,4.00404,4.00914,10500000.0
2009-01-06 17:00:00,4.00915,4.01329,4.00239,4.00239,7130000.0
2009-01-06 17:01:00,4.0095,4.0095,3.9963,4.00228,7140000.0
2009-01-06 17:02:00,4.00295,4.00429,3.9935,4.00429,5260000.0
2009-01-06 17:03:00,4.00462,4.00671,3.99807,4.00301,7500000.0
2009-01-06 17:04:00,4.00058,4.00679,4.00037,4.00679,7510000.0
2009-01-06 17:05:00,4.00208,4.01028,4.00193,4.01028,5250000.0
2009-01-06 17:06:00,4.00801,4.00801,4.00141,4.00295,5630000.0
2009-01-06 17:07:00,4.00359,4.00862,4.00214,4.00819,7500000.0
2009-01-06 17:08:00,3.9991,4.00724,3.9991,4.00161,7130000.0
2009-01-06 17:09:00,4.00539,4.00548,3.99464,4.00393,6760000.0
2009-01-06 17:10:00,4.00252,4.00337,3.99369,4.00267,5250000.0
2009-01-06 17:11:00,3.99893,4.00284,3.99284,4.00284,4880000.0
2009-01-06 17:12:00,3.99516,4.00471,3.99516,4.004,6380000.0
2009-01-06 17:13:00,4.00642,4.01007,3.9969,4.0014,8630000.0
2009-01-06 17:14:00,4.00592,4.00971,4.00385,4.00391,7130000.0
2009-01-06 17:15:00,4.00979,4.00981,4.00116,4.00618,6760000.0
2009-01-06 17:16:00,4.00649,4.01098,3.99983,4.00744,6380000.0
2009-01-06 17:17:00,3.99634,4.00653,3.99399,4.00653,8250000.0
2009-01-06 17:18:00,4.00736,4.00774,3.99921,3.99921,5630000.0
2009-01-06 17:19:00,4.00327,4.00748,4.00008,4.00397,7500000.0
2009-01-06 17:20:00,4.00605,4.00963,4.00197,4.00963,6380000.0
2009-01-06 17:21:00,4.00581,4.00965,4.00071,4.0032,20260000.0
2009-01-06 17:22:00,4.00664,4.00811,3.99852,4.0062,7880000.0
2009-01-06 17:23:00,4.00037,4.00821,3.99923,4.00547,8250000.0
2009-01-06 17:24:00,4.00686,4.00758,3.99973,4.00358,6000000.0
2009-01-06 17:25:00,4.00374,4.009,3.99812,4.00325,20260000.0
2009-01-06 17:26:00,4.00913,4.00987,4.00183,4.00183,7880000.0
2009-01-06 17:27:00,4.0071,4.0078,4.0004,4.0004,6000000.0
2009-01-06 17:28:00,4.00847,4.01004,4.00047,4.00959,5250000.0
2009-01-06 17:29:00,4.003,4.00925,3.99983,4.00374,18010000.0
2009-01-06 17:30:00,4.00823,4.00988,4.00268,4.00988,7510000.0
2009-01-06 17:31:00,4.00951,4.01014,4.00318,4.00769,5250000.0
2009-01-06 17:32:00,4.0077,4.00815,4.00333,4.00713,6000000.0
2009-01-06 17:33:00,4.00785,4.00785,3.99988,4.00617,7880000.0
2009-01-06 17:34:00,4.00798,4.00927,3.99801,4.00285,7880000.0
2009-01-06 17:35:00,4.00517,4.00875,3.99833,4.00098,19520000.0
2009-01-06 17:36:00,4.00224,4.00751,4.00015,4.00124,7130000.0
2009-01-06 17:37:00,3.99909,4.0026,3.9939,3.99448,7880000.0
2009-01-06 17:38:00,3.99428,3.99928,3.98874,3.99366,6000000.0
2009-01-06 17:39:00,3.99072,3.99324,3.98087,3.98374,20630000.0
2009-01-06 17:40:00,3.99201,3.9939,3.98965,3.99321,6380000.0
2009-01-06 17:41:00,3.99472,3.99816,3.98665,3.99735,6380000.0
2009-01-06 17:42:00,3.99435,3.99543,3.98046,3.98046,5630000.0
2009-01-06 17:43:00,3.9906,3.99292,3.98198,3.9894,6380000.0
2009-01-06 17:44:00,3.98999,3.98999,3.97867,3.9788,8250000.0
2009-01-06 17:45:00,3.97836,3.98136,3.97602,3.97602,5260000.0
2009-01-06 17:46:00,3.98049,3.98049,3.97474,3.97474,4880000.0
2009-01-06 17:47:00,3.97843,3.97882,3.97042,3.97042,5250000.0
2009-01-06 17:48:00,3.97971,3.97971,3.9674,3.97922,8260000.0
2009-01-06 17:49:00,3.97863,3.98029,3.97472,3.97472,5630000.0
2009-01-06 17:50:00,3.97369,3.97405,3.96672,3.97394,4880000.0
2009-01-06 17:51:00,3.97127,3.97222,3.96194,3.96194,7880000.0
2009-01-06 17:52:00,3.96702,3.97026,3.96227,3.97026,5630000.0
2009-01-06 17:53:00,3.97,3.97201,3.96209,3.97201,7500000.0
2009-01-06 17:54:00,3.9737,3.97473,3.96641,3.97255,5250000.0
2009-01-06 17:55:00,3.97094,3.97205,3.96806,3.96806,5250000.0
2009-01-06 17:56:00,3.96981,3.97433,3.96507,3.97282,5630000.0
2009-01-06 17:57:00,3.97142,3.97728,3.96431,3.96887,19890000.0
2009-01-06 17:58:00,3.97369,3.97369,3.96265,3.96864,7880000.0
2009-01-06 17:59:00,3.97332,3.97358,3.962,3.96782,15380000.0
2009-01-06 18:00:00,3.96905,3.97497,3.96586,3.97006,6000000.0
2009-01-06 18:01:00,3.97176,3.97655,3.96922,3.97261,8630000.0
2009-01-06 18:02:00,3.96241,3.97291,3.96241,3.96826,6760000.0
2009-01-06 18:03:00,3.97304,3.9745,3.96413,3.9721,6760000.0
2009-01-06 18:04:00,3.96622,3.97657,3.96622,3.97308,7890000.0
2009-01-06 18:05:00,3.96439,3.97301,3.96415,3.97035,6760000.0
2009-01-06 18:06:00,3.96933,3.96933,3.95907,3.96524,7510000.0
2009-01-06 18:07:00,3.95995,3.97024,3.95995,3.96023,8250000.0
2009-01-06 18:08:00,3.96968,3.96968,3.96089,3.96707,7510000.0
2009-01-06 18:09:00,3.96488,3.97174,3.96488,3.97143,6750000.0
2009-01-06 18:10:00,3.97178,3.97178,3.96362,3.96814,7510000.0
2009-01-06 18:11:00,3.96285,3.96285,3.96285,3.96285,750000.0
2009-01-06 18:12:00,3.96551,3.96592,3.95507,3.95796,7130000.0
2009-01-06 18:13:00,3.96237,3.96237,3.95385,3.95526,5630000.0
2009-01-06 18:14:00,3.95171,3.95171,3.93537,3.94835,12390000.0
2009-01-06 18:15:00,3.94658,3.94951,3.93918,3.94832,8630000.0
2009-01-06 18:16:00,3.93993,3.95177,3.93993,3.95036,8250000.0
2009-01-06 18:17:00,3.95041,3.95041,3.9396,3.94316,4510000.0
2009-01-06 18:18:00,3.94607,3.95192,3.94475,3.95192,8630000.0
2009-01-06 18:19:00,3.9457,3.95143,3.94441,3.94964,6750000.0
2009-01-06 18:20:00,3.95054,3.95294,3.94558,3.94776,6000000.0
2009-01-06 18:21:00,3.947,3.95173,3.94491,3.95153,6000000.0
2009-01-06 18:22:00,3.94387,3.95153,3.94177,3.9474,4890000.0
2009-01-06 18:23:00,3.94827,3.94924,3.94251,3.94829,5630000.0
2009-01-06 18:24:00,3.94624,3.95312,3.94117,3.94525,7880000.0
2009-01-06 18:25:00,3.95121,3.95239,3.94687,3.9511,5250000.0
2009-01-06 18:26:00,3.94547,3.94987,3.94375,3.9494,6380000.0
2009-01-06 18:27:00,3.9478,3.94883,3.94092,3.94092,6010000.0
2009-01-06 18:28:00,3.94205,3.94205,3.93271,3.93557,5630000.0
2009-01-06 18:29:00,3.92789,3.93958,3.92155,3.93258,12760000.0
2009-01-06 18:30:00,3.93735,3.94168,3.93322,3.93746,5250000.0
2009-01-06 18:31:00,3.94118,3.94162,3.93574,3.93683,5630000.0
2009-01-06 18:32:00,3.93518,3.94278,3.93518,3.94278,7140000.0
2009-01-06 18:33:00,3.93666,3.94296,3.9299,3.93523,12760000.0
2009-01-06 18:34:00,3.93765,3.94631,3.93665,3.94112,6380000.0
2009-01-06 18:35:00,3.94502,3.94616,3.93432,3.93557,7880000.0
2009-01-06 18:36:00,3.94301,3.94397,3.93594,3.94267,5250000.0
2009-01-06 18:37:00,3.93899,3.93899,3.93813,3.93813,1500000.0
2009-01-06 18:38:00,3.94032,3.94605,3.94032,3.94137,5640000.0
2009-01-06 18:39:00,3.94115,3.94655,3.94115,3.9449,7880000.0
2009-01-06 18:40:00,3.9382,3.94383,3.9369,3.94383,5250000.0
2009-01-06 18:41:00,3.94242,3.94275,3.93138,3.94177,5630000.0
2009-01-06 18:42:00,3.94135,3.94135,3.93658,3.93863,7130000.0
2009-01-06 18:43:00,3.93703,3.93751,3.9303,3.93278,5630000.0
2009-01-06 18:44:00,3.93864,3.9389,3.92638,3.93657,8260000.0
2009-01-06 18:45:00,3.93653,3.9367,3.93273,3.93367,4510000.0
2009-01-06 18:46:00,3.93294,3.93828,3.93127,3.9314,6760000.0
2009-01-06 18:47:00,3.93214,3.9362,3.93195,3.93473,3750000.0
2009-01-06 18:48:00,3.93325,3.93817,3.92867,3.92867,5630000.0
2009-01-06 18:49:00,3.93543,3.94278,3.93506,3.93595,5250000.0
2009-01-06 18:50:00,3.93941,3.94144,3.93122,3.93122,5630000.0
2009-01-06 18:51:00,3.93686,3.94195,3.93686,3.94195,3380000.0
2009-01-06 18:52:00,3.93919,3.94236,3.9377,3.94145,5260000.0
2009-01-06 18:53:00,3.94004,3.94358,3.93276,3.93276,6770000.0
2009-01-06 18:54:00,3.94077,3.94077,3.93127,3.93597,6000000.0
2009-01-06 18:55:00,3.93651,3.93785,3.9321,3.93322,5260000.0
2009-01-06 18:56:00,3.92931,3.94014,3.92931,3.93667,7130000.0
2009-01-06 18:57:00,3.92957,3.93617,3.92957,3.93389,5260000.0
2009-01-06 18:58:00,3.93259,3.9358,3.92993,3.93424,5260000.0
2009-01-06 18:59:00,3.9332,3.93483,3.92471,3.93134,11260000.0
2009-01-06 19:00:00,3.93608,3.94006,3.93111,3.93569,6000000.0
2009-01-06 19:01:00,3.93869,3.93869,3.93215,3.93215,5630000.0
2009-01-06 19:02:00,3.93718,3.93752,3.92968,3.93034,7500000.0
2009-01-06 19:03:00,3.93037,3.94091,3.93037,3.94087,7500000.0
2009-01-06 19:04:00,3.94131,3.94295,3.93429,3.9357,6380000.0
2009-01-06 19:05:00,3.93163,3.94433,3.93163,3.94137,7130000.0
2009-01-06 19:06:00,3.93143,3.94185,3.93143,3.9403,7500000.0
2009-01-06 19:07:00,3.93995,3.94218,3.93383,3.94021,7130000.0
2009-01-06 19:08:00,3.93261,3.94242,3.93261,3.94172,6000000.0
2009-01-06 19:09:00,3.93534,3.94237,3.9329,3.93753,9000000.0
2009-01-06 19:10:00,3.94213,3.94213,3.93221,3.93849,6010000.0
2009-01-06 19:11:00,3.94368,3.9446,3.93766,3.94127,6000000.0
2009-01-06 19:12:00,3.9454,3.94868,3.93768,3.94634,7130000.0
2009-01-06 19:13:00,3.93349,3.94541,3.93349,3.94023,6010000.0
2009-01-06 19:14:00,3.94065,3.94732,3.93707,3.94732,6000000.0
2009-01-06 19:15:00,3.94086,3.94726,3.93759,3.94706,4130000.0
2009-01-06 19:16:00,3.94764,3.94764,3.9473,3.9473,1500000.0
2009-01-06 19:19:00,3.94251,3.9499,3.94047,3.94863,6000000.0
2009-01-06 19:24:00,3.94362,3.95088,3.94102,3.94899,6000000.0
2009-01-06 19:27:00,3.94826,3.94832,3.93811,3.9476,6750000.0
2009-01-06 19:28:00,3.94197,3.94831,3.93971,3.94831,6000000.0
2009-01-06 19:30:00,3.95133,3.9529,3.95133,3.95191,1880000.0
2009-01-06 19:31:00,3.95357,3.95458,3.94459,3.95059,5630000.0
2009-01-06 19:32:00,3.9539,3.95697,3.9459,3.9459,6750000.0
2009-01-06 19:33:00,3.95631,3.97073,3.95062,3.97073,6000000.0
2009-01-06 19:34:00,3.9695,3.9695,3.95075,3.95373,6010000.0
2009-01-06 19:35:00,3.95351,3.96239,3.95288,3.96115,11250000.0
2009-01-06 19:36:00,3.95666,3.96034,3.94741,3.94917,7510000.0
2009-01-06 19:37:00,3.95606,3.96005,3.95059,3.95727,7130000.0
2009-01-06 19:38:00,3.9524,3.9607,3.9524,3.95536,5250000.0
2009-01-06 19:39:00,3.96086,3.96138,3.95634,3.96106,7500000.0
2009-01-06 19:41:00,3.95578,3.96286,3.95333,3.96042,9750000.0
2009-01-06 19:42:00,3.95522,3.95636,3.95522,3.95605,2250000.0
2009-01-06 19:43:00,3.95672,3.9625,3.95222,3.96108,6000000.0
2009-01-06 19:45:00,3.95887,3.96259,3.95562,3.96043,7500000.0
2009-01-06 19:46:00,3.95223,3.96384,3.95223,3.95896,5250000.0
2009-01-06 19:47:00,3.9597,3.96963,3.95729,3.96963,6750000.0
2009-01-06 19:48:00,3.96856,3.96856,3.9566,3.96594,15750000.0
2009-01-06 19:49:00,3.96507,3.96507,3.95822,3.96118,3750000.0
2009-01-06 19:50:00,3.96161,3.96286,3.95639,3.95858,6000000.0
2009-01-06 19:53:00,3.95795,3.96535,3.95572,3.96382,6000000.0
2009-01-06 19:57:00,3.96043,3.96418,3.95299,3.95743,6000000.0
2009-01-06 19:58:00,3.95561,3.96147,3.95384,3.96056,7500000.0
2009-01-06 19:59:00,3.95582,3.96176,3.95222,3.9615,9750000.0
2009-01-06 20:00:00,3.9586,3.96362,3.95366,3.95649,3750000.0
2009-01-06 20:02:00,3.95736,3.96395,3.95431,3.96395,6000000.0
2009-01-06 20:06:00,3.95044,3.95157,3.94205,3.94863,3750000.0
2009-01-06 20:07:00,3.95168,3.95295,3.94752,3.95193,5250000.0
2009-01-06 20:08:00,3.95046,3.95208,3.9462,3.94642,4880000.0
2009-01-06 20:09:00,3.9424,3.95276,3.9424,3.94649,5250000.0
2009-01-06 20:10:00,3.95004,3.95004,3.93981,3.93981,3750000.0
2009-01-06 20:11:00,3.94485,3.95098,3.94186,3.94943,5250000.0
2009-01-06 20:12:00,3.94641,3.94984,3.94484,3.94984,3750000.0
2009-01-06 20:13:00,3.94984,3.94984,3.93936,3.94447,5250000.0
2009-01-06 20:14:00,3.93418,3.94802,3.93388,3.94802,13130000.0
2009-01-06 20:15:00,3.94776,3.94924,3.93832,3.94924,6000000.0
2009-01-06 20:16:00,3.94578,3.95235,3.9407,3.94942,8250000.0
2009-01-06 20:17:00,3.94824,3.95533,3.94483,3.95065,10500000.0
2009-01-06 20:18:00,3.95127,3.95549,3.95077,3.9512,4880000.0
2009-01-06 20:20:00,3.95171,3.95804,3.94938,3.9577,6000000.0
2009-01-06 20:23:00,3.96056,3.96887,3.95333,3.96647,10500000.0
2009-01-06 20:24:00,3.96106,3.96734,3.95726,3.96305,12750000.0
2009-01-06 20:25:00,3.9623,3.96845,3.95727,3.96332,10500000.0
2009-01-06 20:26:00,3.9623,3.96568,3.95439,3.9638,8250000.0
2009-01-06 20:28:00,3.96672,3.9705,3.96278,3.96489,6750000.0
2009-01-06 20:29:00,3.96271,3.97064,3.95956,3.96778,12750000.0
2009-01-06 20:30:00,3.96948,3.96948,3.96015,3.96543,7500000.0
2009-01-06 20:31:00,3.96464,3.96465,3.95627,3.96428,10500000.0
2009-01-06 20:32:00,3.96201,3.969,3.95739,3.9582,5250000.0
2009-01-06 20:33:00,3.95418,3.96243,3.95418,3.96058,6750000.0
2009-01-06 20:34:00,3.95844,3.95912,3.94933,3.94933,12750000.0
2009-01-06 20:35:00,3.95659,3.95859,3.95314,3.95796,3750000.0
2009-01-06 20:36:00,3.95845,3.95845,3.95229,3.95283,4130000.0
2009-01-06 20:37:00,3.95767,3.95811,3.94935,3.9528,7500000.0
2009-01-06 20:38:00,3.95817,3.9582,3.95643,3.9582,3750000.0
2009-01-06 20:40:00,3.95763,3.95763,3.94731,3.94731,4500000.0
2009-01-06 20:41:00,3.95874,3.95919,3.95548,3.95548,5250000.0
2009-01-06 20:42:00,3.95684,3.95751,3.94768,3.95751,6750000.0
2009-01-06 20:43:00,3.96025,3.96271,3.9555,3.96103,7130000.0
2009-01-06 20:44:00,3.9547,3.95767,3.94709,3.95369,29630000.0
2009-01-06 20:45:00,3.95624,3.96143,3.95118,3.96043,6000000.0
2009-01-06 20:46:00,3.95627,3.95989,3.95627,3.95753,3750000.0
2009-01-06 20:47:00,3.95287,3.95854,3.9477,3.95854,6000000.0
2009-01-06 20:48:00,3.95249,3.9606,3.95095,3.9606,12000000.0
2009-01-06 20:49:00,3.95439,3.95789,3.94816,3.94816,4510000.0
2009-01-06 20:50:00,3.95719,3.95732,3.95316,3.95679,9000000.0
2009-01-06 20:51:00,3.95837,3.95885,3.94918,3.95756,5630000.0
2009-01-06 20:52:00,3.95538,3.96282,3.9523,3.9617,6010000.0
2009-01-06 20:54:00,3.95727,3.96102,3.95727,3.96102,1500000.0
2009-01-06 20:55:00,3.95395,3.96042,3.95102,3.96042,6000000.0
2009-01-06 20:58:00,3.95551,3.96252,3.95336,3.96158,6000000.0
2009-01-06 21:00:00,3.96166,3.96482,3.95961,3.96441,4500000.0
2009-01-06 21:01:00,3.95563,3.96388,3.95118,3.96388,10500000.0
2009-01-06 21:02:00,3.95835,3.96383,3.95412,3.96383,3750000.0
2009-01-06 21:03:00,3.95781,3.9623,3.95548,3.95723,5250000.0
2009-01-06 21:04:00,3.96102,3.96102,3.95594,3.95653,4500000.0
2009-01-06 21:06:00,3.96349,3.96349,3.95338,3.96267,6750000.0
2009-01-06 21:08:00,3.96111,3.9659,3.95835,3.96297,6760000.0
2009-01-06 21:09:00,3.96297,3.96429,3.95525,3.96303,5250000.0
2009-01-06 21:10:00,3.96176,3.9661,3.96004,3.96458,4510000.0
2009-01-06 21:11:00,3.96536,3.96536,3.96347,3.96519,1880000.0
2009-01-06 21:12:00,3.96036,3.9648,3.96036,3.96203,3760000.0
2009-01-06 21:14:00,3.96004,3.96635,3.95744,3.96635,6000000.0
2009-01-06 21:15:00,3.96163,3.96163,3.95802,3.95802,1500000.0
2009-01-06 21:19:00,3.95795,3.96382,3.95476,3.96286,6000000.0
2009-01-06 21:20:00,3.95134,3.96194,3.95134,3.95595,6000000.0
2009-01-06 21:24:00,3.95948,3.95948,3.95347,3.95762,2250000.0
2009-01-06 21:25:00,3.95821,3.96449,3.95343,3.95781,9000000.0
2009-01-06 21:30:00,3.9601,3.96377,3.95603,3.96133,3750000.0
2009-01-06 21:31:00,3.96249,3.9641,3.95538,3.96347,7500000.0
2009-01-06 21:37:00,3.95705,3.9629,3.95409,3.9629,6000000.0
2009-01-06 21:45:00,3.96482,3.96482,3.95575,3.95575,1500000.0
2009-01-06 21:46:00,3.96273,3.96273,3.95662,3.95682,6000000.0
2009-01-06 21:47:00,3.95846,3.95846,3.94974,3.94974,2250000.0
2009-01-06 21:48:00,3.95845,3.96039,3.95503,3.96007,7130000.0
2009-01-06 21:49:00,3.95537,3.96401,3.9503,3.95384,12000000.0
2009-01-06 22:00:00,3.95605,3.96252,3.95312,3.96252,6000000.0
2009-01-06 22:06:00,3.95551,3.96264,3.9534,3.9616,6000000.0
2009-01-06 22:15:00,3.95565,3.96212,3.95272,3.96212,6000000.0
2009-01-06 22:30:00,3.96291,3.96291,3.95302,3.96166,5250000.0
2009-01-06 22:34:00,3.95551,3.96249,3.95336,3.96158,6000000.0
2009-01-06 22:45:00,3.95645,3.96292,3.95352,3.96292,6000000.0
2009-01-06 22:59:00,3.95423,3.96183,3.94957,3.95363,25500000.0
2009-01-06 23:00:00,3.95368,3.95368,3.95047,3.95047,1500000.0
2009-01-06 23:02:00,3.95448,3.95649,3.94644,3.95649,8250000.0
2009-01-06 23:03:00,3.95598,3.95615,3.94672,3.94672,3750000.0
2009-01-06 23:04:00,3.95451,3.95451,3.95114,3.95114,1500000.0
2009-01-06 23:07:00,3.95578,3.95578,3.94619,3.95499,5250000.0
2009-01-06 23:08:00,3.95269,3.95779,3.95038,3.95265,4510000.0
2009-01-06 23:09:00,3.95613,3.95634,3.9473,3.9473,4880000.0
2009-01-06 23:10:00,3.95194,3.95592,3.95194,3.95289,3000000.0
2009-01-06 23:11:00,3.95444,3.95444,3.94432,3.94505,3380000.0
2009-01-06 23:12:00,3.95069,3.95763,3.94776,3.94776,3750000.0
2009-01-06 23:13:00,3.95677,3.95677,3.94991,3.95495,7150000.0
2009-01-06 23:14:00,3.95611,3.95926,3.94792,3.95177,33010000.0
2009-01-06 23:15:00,3.95062,3.96012,3.95062,3.95494,4500000.0
2009-01-06 23:16:00,3.94879,3.95406,3.94597,3.95015,6000000.0
2009-01-06 23:17:00,3.95497,3.95573,3.95091,3.95573,5630000.0
2009-01-06 23:18:00,3.9551,3.95592,3.95054,3.95054,4880000.0
2009-01-06 23:19:00,3.95058,3.95549,3.95024,3.9545,4500000.0
2009-01-06 23:20:00,3.9573,3.9573,3.9573,3.9573,750000.0
2009-01-06 23:24:00,3.9542,3.96141,3.95212,3.96031,6000000.0
2009-01-06 23:28:00,3.95293,3.95564,3.94964,3.94964,4130000.0
2009-01-06 23:29:00,3.95345,3.96259,3.95097,3.95429,28890000.0
2009-01-06 23:30:00,3.95534,3.95871,3.94956,3.94956,4880000.0
2009-01-06 23:31:00,3.9538,3.95958,3.95215,3.95817,9750000.0
2009-01-06 23:32:00,3.95551,3.9593,3.95217,3.95217,7890000.0
2009-01-06 23:33:00,3.95533,3.95804,3.94862,3.95804,6750000.0
2009-01-06 23:34:00,3.95787,3.95787,3.95414,3.95414,1500000.0
2009-01-06 23:35:00,3.95701,3.95867,3.95701,3.9572,2250000.0
2009-01-06 23:36:00,3.95044,3.96364,3.95044,3.95956,5250000.0
2009-01-06 23:37:00,3.95785,3.95832,3.95364,3.9556,4500000.0
2009-01-06 23:38:00,3.95897,3.95897,3.95356,3.95779,4500000.0
2009-01-06 23:39:00,3.95281,3.95713,3.94825,3.94825,4500000.0
2009-01-06 23:40:00,3.95433,3.96033,3.9503,3.95892,8630000.0
2009-01-06 23:41:00,3.959,3.959,3.9588,3.9588,1130000.0
2009-01-06 23:42:00,3.95845,3.95857,3.95358,3.95803,6000000.0
2009-01-06 23:43:00,3.94999,3.95978,3.94999,3.95762,10890000.0
2009-01-06 23:44:00,3.95442,3.95787,3.94646,3.9511,33390000.0
2009-01-06 23:45:00,3.95836,3.95866,3.956,3.95866,5250000.0
2009-01-06 23:46:00,3.95437,3.95755,3.95102,3.95573,5250000.0
2009-01-06 23:47:00,3.95707,3.95956,3.95245,3.95956,4880000.0
2009-01-06 23:48:00,3.95835,3.95858,3.94917,3.95724,4880000.0
2009-01-06 23:49:00,3.95981,3.96061,3.95499,3.95499,6000000.0
2009-01-06 23:50:00,3.95764,3.96024,3.95223,3.95892,4880000.0
2009-01-06 23:51:00,3.95505,3.95932,3.95418,3.95435,3750000.0
2009-01-06 23:52:00,3.95844,3.95854,3.9511,3.95642,7880000.0
2009-01-06 23:53:00,3.95533,3.95723,3.95152,3.95723,3380000.0
2009-01-06 23:54:00,3.95485,3.95984,3.95277,3.95414,6750000.0
2009-01-06 23:55:00,3.95895,3.95895,3.95765,3.95765,3380000.0
2009-01-06 23:56:00,3.9508,3.96016,3.95047,3.95047,4500000.0
2009-01-06 23:57:00,3.95853,3.95895,3.94882,3.95778,7500000.0
2009-01-06 23:58:00,3.95867,3.95902,3.94929,3.95862,10500000.0
2009-01-06 23:59:00,3.9591,3.96344,3.9501,3.95324,34130000.0
2009-01-07 00:00:00,3.95805,3.95805,3.95137,3.95361,4500000.0
2009-01-07 00:01:00,3.95619,3.95804,3.94603,3.95768,6750000.0
2009-01-07 00:03:00,3.95035,3.9578,3.95035,3.95345,5250000.0
2009-01-07 00:04:00,3.95371,3.9603,3.95145,3.95973,6000000.0
2009-01-07 00:06:00,3.95863,3.95979,3.95411,3.95411,3380000.0
2009-01-07 00:07:00,3.95881,3.95966,3.95801,3.95897,4500000.0
2009-01-07 00:08:00,3.95966,3.95976,3.95284,3.95868,6750000.0
2009-01-07 00:09:00,3.95853,3.95948,3.952,3.95435,6000000.0
2009-01-07 00:10:00,3.95711,3.95711,3.95487,3.95487,1500000.0
2009-01-07 00:13:00,3.95701,3.95701,3.95115,3.95115,2250000.0
2009-01-07 00:14:00,3.95693,3.95831,3.95138,3.95422,9750000.0
2009-01-07 00:15:00,3.95687,3.95687,3.95392,3.95392,1500000.0
2009-01-07 00:21:00,3.95371,3.96096,3.95163,3.95981,6000000.0
2009-01-07 00:30:00,3.95464,3.9647,3.95238,3.9647,6000000.0
2009-01-07 00:45:00,3.96155,3.96802,3.95862,3.96802,6000000.0
2009-01-07 00:48:00,3.96067,3.96646,3.95757,3.96646,6000000.0
2009-01-07 00:50:00,3.96129,3.97,3.9595,3.96691,7500000.0
2009-01-07 00:51:00,3.95789,3.96905,3.95789,3.96123,3750000.0
2009-01-07 00:52:00,3.96628,3.96628,3.96237,3.96483,2250000.0
2009-01-07 01:00:00,3.96742,3.96853,3.96248,3.96717,5250000.0
2009-01-07 01:15:00,3.96155,3.96802,3.95862,3.96802,6000000.0
2009-01-07 01:24:00,3.96121,3.96865,3.95919,3.96734,6000000.0
2009-01-07 01:30:00,3.96155,3.96802,3.95862,3.96802,6000000.0
2009-01-07 01:34:00,3.96121,3.96853,3.95915,3.96732,6000000.0
2009-01-07 01:45:00,3.96125,3.96772,3.95832,3.96772,6000000.0
2009-01-07 01:55:00,3.96129,3.96818,3.95907,3.96729,6000000.0
2009-01-07 02:15:00,3.96273,3.96738,3.95862,3.96294,9000000.0
2009-01-07 02:24:00,3.95826,3.96593,3.95508,3.96593,9760000.0
2009-01-07 02:25:00,3.9608,3.96583,3.9608,3.96569,5250000.0
2009-01-07 02:29:00,3.96121,3.96826,3.95908,3.96729,6000000.0
2009-01-07 02:30:00,3.96165,3.96263,3.96165,3.96263,1500000.0
2009-01-07 02:38:00,3.95847,3.96298,3.95847,3.96298,1500000.0
2009-01-07 02:39:00,3.95835,3.96482,3.95542,3.96482,6000000.0
2009-01-07 02:45:00,3.95875,3.96522,3.95582,3.96522,6000000.0
2009-01-07 02:47:00,3.95959,3.96519,3.95587,3.96519,6000000.0
2009-01-07 02:53:00,3.95315,3.95315,3.94375,3.94375,3000000.0
2009-01-07 02:54:00,3.94653,3.95377,3.94449,3.9527,6000000.0
2009-01-07 02:59:00,3.95334,3.95334,3.94168,3.94742,7500000.0
2009-01-07 03:00:00,3.95444,3.95444,3.94675,3.95066,4500000.0
2009-01-07 03:01:00,3.95342,3.95342,3.94813,3.94813,1500000.0
2009-01-07 03:03:00,3.95259,3.95259,3.95259,3.95259,1500000.0
2009-01-07 03:04:00,3.94623,3.95284,3.9425,3.95284,6000000.0
2009-01-07 03:07:00,3.94851,3.95504,3.94623,3.95452,6000000.0
2009-01-07 03:09:00,3.94998,3.96114,3.94998,3.96114,6000000.0
2009-01-07 03:15:00,3.96259,3.96259,3.95869,3.96142,5250000.0
2009-01-07 03:16:00,3.95812,3.96146,3.95703,3.95777,5250000.0
2009-01-07 03:17:00,3.95821,3.96259,3.95821,3.9611,3000000.0
2009-01-07 03:18:00,3.95705,3.96038,3.95363,3.95971,6750000.0
2009-01-07 03:24:00,3.95988,3.95988,3.9546,3.9546,2250000.0
2009-01-07 03:25:00,3.95651,3.96331,3.9543,3.96256,6000000.0
2009-01-07 03:30:00,3.95725,3.96372,3.95432,3.96372,6000000.0
2009-01-07 03:33:00,3.95797,3.96136,3.95262,3.96136,6750000.0
2009-01-07 03:34:00,3.95542,3.96208,3.95012,3.95647,12000000.0
2009-01-07 03:42:00,3.95651,3.96382,3.95445,3.96262,6000000.0
2009-01-07 03:45:00,3.95735,3.96382,3.95442,3.96382,6000000.0
2009-01-07 03:55:00,3.95651,3.96294,3.95421,3.96251,6000000.0
2009-01-07 04:00:00,3.95783,3.96309,3.95282,3.95783,5260000.0
2009-01-07 04:09:00,3.95475,3.96441,3.95475,3.96068,6000000.0
2009-01-07 04:11:00,3.95795,3.96437,3.95546,3.96369,6000000.0
2009-01-07 04:15:00,3.95994,3.95994,3.95855,3.95855,1500000.0
2009-01-07 04:16:00,3.95795,3.96474,3.95556,3.96374,6000000.0
2009-01-07 04:30:00,3.95845,3.96492,3.95552,3.96492,6000000.0
2009-01-07 04:44:00,3.95548,3.95809,3.94553,3.95309,15760000.0
2009-01-07 04:45:00,3.95467,3.95467,3.94733,3.94838,7130000.0
2009-01-07 04:58:00,3.95001,3.95562,3.94647,3.95384,4500000.0
2009-01-07 04:59:00,3.94938,3.95422,3.94904,3.95348,3750000.0
2009-01-07 05:00:00,3.94652,3.94652,3.94652,3.94652,750000.0
2009-01-07 05:14:00,3.95198,3.95848,3.94869,3.94988,21760000.0
2009-01-07 05:16:00,3.95305,3.95305,3.95033,3.95033,1500000.0
2009-01-07 05:17:00,3.95354,3.95471,3.94338,3.95471,4500000.0
2009-01-07 05:18:00,3.94535,3.95507,3.94464,3.94959,6750000.0
2009-01-07 05:19:00,3.95538,3.95538,3.94572,3.94572,8250000.0
2009-01-07 05:20:00,3.95431,3.95464,3.94775,3.95125,4880000.0
2009-01-07 05:21:00,3.95473,3.95506,3.94663,3.94663,3750000.0
2009-01-07 05:22:00,3.95108,3.96012,3.94815,3.94815,15750000.0
2009-01-07 05:23:00,3.95558,3.95558,3.9495,3.9515,7880000.0
2009-01-07 05:24:00,3.9474,3.95372,3.94243,3.95125,11250000.0
2009-01-07 05:25:00,3.94584,3.95552,3.94584,3.95161,5250000.0
2009-01-07 05:26:00,3.95521,3.95521,3.94935,3.95201,6000000.0
2009-01-07 05:27:00,3.95409,3.95573,3.95052,3.95114,4880000.0
2009-01-07 05:28:00,3.95499,3.95719,3.95023,3.95436,7500000.0
2009-01-07 05:29:00,3.94984,3.95773,3.94647,3.951,10880000.0
2009-01-07 05:30:00,3.95615,3.95615,3.94973,3.94994,3750000.0
2009-01-07 05:31:00,3.94983,3.95814,3.94983,3.95599,6000000.0
2009-01-07 05:32:00,3.95066,3.95687,3.94793,3.95548,9760000.0
2009-01-07 05:33:00,3.95532,3.95532,3.9452,3.95477,9760000.0
2009-01-07 05:36:00,3.94921,3.95578,3.94695,3.95523,6000000.0
2009-01-07 05:38:00,3.95173,3.95732,3.94759,3.94817,20640000.0
2009-01-07 05:41:00,3.94925,3.95564,3.94687,3.95527,6000000.0
2009-01-07 05:42:00,3.94873,3.94873,3.94488,3.94488,2250000.0
2009-01-07 05:45:00,3.95079,3.9541,3.94984,3.95073,3750000.0
2009-01-07 05:46:00,3.94941,3.95055,3.94941,3.95055,3000000.0
2009-01-07 05:47:00,3.95504,3.95504,3.95337,3.95337,1500000.0
2009-01-07 05:48:00,3.95515,3.95637,3.94636,3.95637,6760000.0
2009-01-07 05:49:00,3.94958,3.95614,3.94596,3.95614,11250000.0
2009-01-07 05:50:00,3.95363,3.95528,3.95046,3.95072,4500000.0
2009-01-07 05:51:00,3.94581,3.95538,3.94581,3.95538,3750000.0
2009-01-07 05:52:00,3.95557,3.95789,3.94841,3.94841,4500000.0
2009-01-07 05:53:00,3.95136,3.9562,3.94973,3.95147,7880000.0
2009-01-07 05:54:00,3.95423,3.95476,3.94185,3.95476,9000000.0
2009-01-07 05:55:00,3.95616,3.95616,3.94511,3.94806,6000000.0
2009-01-07 05:56:00,3.94468,3.95489,3.94468,3.95489,6760000.0
2009-01-07 05:57:00,3.95564,3.95564,3.95505,3.95505,1500000.0
2009-01-07 05:58:00,3.95091,3.95731,3.9486,3.9569,6000000.0
2009-01-07 05:59:00,3.95719,3.95759,3.95095,3.95095,5250000.0
2009-01-07 06:00:00,3.95608,3.95634,3.94998,3.9504,6380000.0
2009-01-07 06:01:00,3.94975,3.95626,3.94641,3.95626,5630000.0
2009-01-07 06:02:00,3.95029,3.95556,3.9467,3.9519,7880000.0
2009-01-07 06:03:00,3.9497,3.95657,3.94681,3.95657,7880000.0
2009-01-07 06:04:00,3.95579,3.95579,3.94615,3.95414,6000000.0
2009-01-07 06:05:00,3.95519,3.95626,3.94933,3.94933,4500000.0
2009-01-07 06:06:00,3.95129,3.95467,3.94576,3.94942,5630000.0
2009-01-07 06:07:00,3.95425,3.95497,3.9496,3.9496,5250000.0
2009-01-07 06:08:00,3.94858,3.95448,3.94628,3.94628,5250000.0
2009-01-07 06:09:00,3.95481,3.95674,3.95126,3.956,4500000.0
2009-01-07 06:10:00,3.95164,3.95257,3.94426,3.94426,3000000.0
2009-01-07 06:11:00,3.95677,3.95843,3.94694,3.95034,8630000.0
2009-01-07 06:12:00,3.95234,3.95936,3.94806,3.94806,13130000.0
2009-01-07 06:13:00,3.95103,3.95655,3.94556,3.94556,4500000.0
2009-01-07 06:14:00,3.94076,3.94973,3.9395,3.9395,5250000.0
2009-01-07 06:15:00,3.94539,3.94894,3.93836,3.94387,13130000.0
2009-01-07 06:17:00,3.94629,3.94711,3.94149,3.94669,5250000.0
2009-01-07 06:18:00,3.94042,3.94743,3.94042,3.94244,5250000.0
2009-01-07 06:20:00,3.94591,3.94763,3.93833,3.94763,6750000.0
2009-01-07 06:21:00,3.94162,3.94665,3.93665,3.94625,12380000.0
2009-01-07 06:22:00,3.94378,3.94676,3.93625,3.94676,11250000.0
2009-01-07 06:23:00,3.941,3.94645,3.93471,3.94004,7130000.0
2009-01-07 06:24:00,3.94052,3.94471,3.93446,3.94122,6000000.0
2009-01-07 06:26:00,3.96103,3.96118,3.95178,3.96033,6000000.0
2009-01-07 06:27:00,3.95883,3.96105,3.95512,3.96105,6750000.0
2009-01-07 06:28:00,3.95971,3.96046,3.9563,3.95751,6000000.0
2009-01-07 06:29:00,3.95587,3.95587,3.94109,3.94109,5250000.0
2009-01-07 06:30:00,3.94472,3.9484,3.93726,3.94402,12760000.0
2009-01-07 06:31:00,3.94365,3.95808,3.94365,3.94971,6000000.0
2009-01-07 06:32:00,3.95133,3.95789,3.94662,3.95789,5630000.0
2009-01-07 06:37:00,3.95595,3.96223,3.95343,3.96168,6000000.0
2009-01-07 06:45:00,3.95753,3.96331,3.95342,3.95342,9390000.0
2009-01-07 06:47:00,3.95595,3.96232,3.95346,3.96168,6000000.0
2009-01-07 07:00:00,3.95753,3.96324,3.95342,3.95342,8280000.0
2009-01-07 07:03:00,3.95586,3.95946,3.95586,3.95946,1500000.0
2009-01-07 07:04:00,3.95521,3.96163,3.95209,3.96009,7500000.0
2009-01-07 07:05:00,3.95812,3.96153,3.95446,3.9579,3750000.0
2009-01-07 07:09:00,3.96036,3.96036,3.94959,3.95875,6750000.0
2009-01-07 07:10:00,3.95285,3.96043,3.951,3.9592,6000000.0
2009-01-07 07:15:00,3.95555,3.96202,3.95262,3.96202,6000000.0
2009-01-07 07:22:00,3.94912,3.95477,3.94413,3.94413,10500000.0
2009-01-07 07:23:00,3.94054,3.94815,3.94054,3.94815,1500000.0
2009-01-07 07:24:00,3.94685,3.94685,3.93615,3.94639,7880000.0
2009-01-07 07:25:00,3.94259,3.95094,3.93756,3.94985,6750000.0
2009-01-07 07:26:00,3.94922,3.94956,3.94007,3.94911,7500000.0
2009-01-07 07:27:00,3.94657,3.95074,3.94657,3.95074,2250000.0
2009-01-07 07:28:00,3.94751,3.94997,3.94751,3.94997,1500000.0
2009-01-07 07:29:00,3.95043,3.95172,3.94318,3.94318,6000000.0
2009-01-07 07:30:00,3.94988,3.95689,3.94593,3.95252,6750000.0
2009-01-07 07:31:00,3.95217,3.95283,3.94808,3.95237,4890000.0
2009-01-07 07:36:00,3.95122,3.95122,3.9409,3.94622,5250000.0
2009-01-07 07:45:00,3.94863,3.95389,3.94452,3.95017,5630000.0
2009-01-07 07:46:00,3.9527,3.95277,3.94317,3.95277,6750000.0
2009-01-07 07:55:00,3.95043,3.95043,3.94313,3.94806,5260000.0
2009-01-07 07:56:00,3.94837,3.95212,3.94511,3.94704,6010000.0
2009-01-07 08:00:00,3.94914,3.95471,3.94888,3.94948,12010000.0
2009-01-07 08:02:00,3.95066,3.95066,3.94085,3.94564,6000000.0
2009-01-07 08:03:00,3.94984,3.94984,3.93956,3.94413,5250000.0
2009-01-07 08:14:00,3.95159,3.95282,3.94753,3.95139,3750000.0
2009-01-07 08:19:00,3.95113,3.95319,3.94285,3.94958,5260000.0
2009-01-07 08:20:00,3.95113,3.95113,3.94168,3.9491,6010000.0
2009-01-07 08:28:00,3.94506,3.94581,3.93711,3.93711,5250000.0
2009-01-07 08:29:00,3.94102,3.95113,3.94074,3.95113,10130000.0
2009-01-07 08:30:00,3.95124,3.95124,3.9407,3.9407,4880000.0
2009-01-07 08:33:00,3.94631,3.95314,3.94631,3.95312,7500000.0
2009-01-07 08:34:00,3.94885,3.95437,3.9445,3.9445,5630000.0
2009-01-07 08:37:00,3.94669,3.94949,3.93756,3.94449,7500000.0
2009-01-07 08:38:00,3.94423,3.94477,3.9369,3.93839,8250000.0
2009-01-07 08:39:00,3.94206,3.94291,3.9391,3.9391,3750000.0
2009-01-07 08:40:00,3.93784,3.94563,3.9351,3.94448,7500000.0
2009-01-07 08:41:00,3.94312,3.94468,3.93409,3.93685,4500000.0
2009-01-07 08:42:00,3.94238,3.94401,3.93436,3.94317,12380000.0
2009-01-07 08:43:00,3.94372,3.9454,3.93875,3.94536,10880000.0
2009-01-07 08:45:00,3.94158,3.94703,3.9399,3.94701,10500000.0
2009-01-07 08:46:00,3.94191,3.9444,3.94093,3.94104,5250000.0
2009-01-07 08:47:00,3.93583,3.94416,3.9344,3.94191,5250000.0
2009-01-07 08:48:00,3.94495,3.94676,3.93844,3.93844,4880000.0
2009-01-07 08:50:00,3.94759,3.94788,3.94282,3.94788,4130000.0
2009-01-07 08:53:00,3.9432,3.94785,3.9432,3.94785,1130000.0
2009-01-07 08:58:00,3.94706,3.9487,3.93844,3.94631,5250000.0
2009-01-07 09:00:00,3.94899,3.94899,3.94201,3.94632,8250000.0
2009-01-07 09:04:00,3.94377,3.94792,3.93804,3.94502,6000000.0
2009-01-07 09:05:00,3.94448,3.94448,3.93435,3.94235,8250000.0
2009-01-07 09:06:00,3.94237,3.94365,3.93264,3.93264,7500000.0
2009-01-07 09:08:00,3.9415,3.94564,3.94005,3.94231,6000000.0
2009-01-07 09:09:00,3.93983,3.94466,3.93942,3.9435,5630000.0
2009-01-07 09:10:00,3.94507,3.94507,3.93489,3.93803,6000000.0
2009-01-07 09:11:00,3.9432,3.94353,3.9342,3.94302,7140000.0
2009-01-07 09:12:00,3.93817,3.94464,3.93734,3.94325,5250000.0
2009-01-07 09:13:00,3.94333,3.95242,3.94333,3.95088,4880000.0
2009-01-07 09:14:00,3.95117,3.95137,3.94524,3.94944,4130000.0
2009-01-07 09:15:00,3.94401,3.95438,3.94401,3.94827,5260000.0
2009-01-07 09:16:00,3.9508,3.95142,3.94205,3.94746,7880000.0
2009-01-07 09:17:00,3.9465,3.9521,3.94051,3.94749,6020000.0
2009-01-07 09:18:00,3.9399,3.95008,3.9399,3.94819,6000000.0
2009-01-07 09:19:00,3.94037,3.95102,3.94037,3.95089,8250000.0
2009-01-07 09:20:00,3.94792,3.94983,3.93965,3.9482,7130000.0
2009-01-07 09:21:00,3.94737,3.94902,3.93961,3.94717,6000000.0
2009-01-07 09:22:00,3.95025,3.95025,3.94344,3.94344,4880000.0
2009-01-07 09:23:00,3.9497,3.95178,3.94474,3.94558,6000000.0
2009-01-07 09:24:00,3.94604,3.94981,3.93937,3.93937,7510000.0
2009-01-07 09:25:00,3.94189,3.94593,3.93743,3.93743,5630000.0
2009-01-07 09:26:00,3.94318,3.94744,3.93511,3.94609,5250000.0
2009-01-07 09:27:00,3.94,3.94599,3.9354,3.94195,5630000.0
2009-01-07 09:28:00,3.94471,3.94804,3.9382,3.94349,5640000.0
2009-01-07 09:29:00,3.94248,3.94248,3.93583,3.94188,4880000.0
2009-01-07 09:30:00,3.94193,3.94605,3.94077,3.94143,10510000.0
2009-01-07 09:31:00,3.93784,3.94056,3.9304,3.93479,15770000.0
2009-01-07 09:32:00,3.94287,3.94325,3.93715,3.94126,12380000.0
2009-01-07 09:33:00,3.93686,3.94162,3.9307,3.9364,5250000.0
2009-01-07 09:34:00,3.9326,3.93658,3.92756,3.93384,4880000.0
2009-01-07 09:35:00,3.93374,3.9389,3.93374,3.9389,5250000.0
2009-01-07 09:36:00,3.9341,3.93728,3.9309,3.9362,5250000.0
2009-01-07 09:37:00,3.93491,3.93491,3.9243,3.92904,7130000.0
2009-01-07 09:38:00,3.9296,3.9296,3.91698,3.91888,6000000.0
2009-01-07 09:39:00,3.9224,3.92615,3.91933,3.92032,6000000.0
2009-01-07 09:40:00,3.91299,3.92444,3.90964,3.92144,7510000.0
2009-01-07 09:41:00,3.9193,3.92458,3.91308,3.91758,7140000.0
2009-01-07 09:42:00,3.91564,3.92177,3.90787,3.91278,19530000.0
2009-01-07 09:43:00,3.91921,3.91921,3.90626,3.91562,7880000.0
2009-01-07 09:44:00,3.915,3.91788,3.91144,3.91788,8640000.0
2009-01-07 09:45:00,3.91071,3.92026,3.91071,3.91594,5260000.0
2009-01-07 09:46:00,3.91176,3.91883,3.9061,3.91349,8250000.0
2009-01-07 09:47:00,3.91322,3.91877,3.91309,3.91504,6000000.0
2009-01-07 09:48:00,3.91683,3.91683,3.90706,3.90706,6750000.0
2009-01-07 09:49:00,3.9192,3.9192,3.90991,3.91123,6750000.0
2009-01-07 09:50:00,3.91354,3.91641,3.90979,3.90979,4880000.0
2009-01-07 09:51:00,3.91235,3.91413,3.90584,3.91289,4510000.0
2009-01-07 09:52:00,3.9104,3.91604,3.90946,3.91109,8630000.0
2009-01-07 09:53:00,3.91262,3.91491,3.90704,3.91491,3380000.0
2009-01-07 09:54:00,3.91393,3.91793,3.90455,3.91722,8630000.0
2009-01-07 09:55:00,3.91377,3.91709,3.9049,3.9136,7510000.0
2009-01-07 09:56:00,3.91291,3.91356,3.90658,3.91269,9000000.0
2009-01-07 09:57:00,3.90899,3.91095,3.90005,3.90696,7880000.0
2009-01-07 09:58:00,3.90212,3.90998,3.90045,3.90439,6380000.0
2009-01-07 09:59:00,3.90412,3.90412,3.88738,3.89322,7130000.0
2009-01-07 10:00:00,3.89512,3.89764,3.89462,3.8965,5250000.0
2009-01-07 10:01:00,3.89936,3.89936,3.88634,3.89653,5250000.0
2009-01-07 10:02:00,3.89397,3.8964,3.89253,3.89558,5630000.0
2009-01-07 10:03:00,3.89408,3.89408,3.8862,3.88939,5630000.0
2009-01-07 10:04:00,3.88662,3.88857,3.87657,3.87657,4880000.0
2009-01-07 10:05:00,3.882,3.88507,3.87397,3.88335,6010000.0
2009-01-07 10:06:00,3.87833,3.88601,3.87158,3.88601,7130000.0
2009-01-07 10:07:00,3.88762,3.88762,3.86784,3.86784,4510000.0
2009-01-07 10:08:00,3.87205,3.88553,3.87066,3.88553,5250000.0
2009-01-07 10:09:00,3.87965,3.88795,3.87965,3.88599,7130000.0
2009-01-07 10:10:00,3.88668,3.89001,3.88668,3.88932,4510000.0
2009-01-07 10:11:00,3.88983,3.89366,3.88787,3.89032,4520000.0
2009-01-07 10:12:00,3.89233,3.89435,3.88344,3.89321,5630000.0
2009-01-07 10:13:00,3.88865,3.89881,3.88865,3.89011,13140000.0
2009-01-07 10:14:00,3.89457,3.90026,3.8919,3.89815,9380000.0
2009-01-07 10:15:00,3.90371,3.90371,3.89193,3.90163,12380000.0
2009-01-07 10:16:00,3.90323,3.90356,3.89237,3.90356,7510000.0
2009-01-07 10:17:00,3.90204,3.90452,3.89338,3.89947,7510000.0
2009-01-07 10:18:00,3.90466,3.90466,3.89573,3.90155,6750000.0
2009-01-07 10:19:00,3.89735,3.90815,3.89735,3.90663,5250000.0
2009-01-07 10:20:00,3.90768,3.90911,3.89676,3.90375,7880000.0
2009-01-07 10:21:00,3.90056,3.90621,3.90056,3.90561,6000000.0
2009-01-07 10:22:00,3.90626,3.90842,3.89805,3.90794,7880000.0
2009-01-07 10:23:00,3.90528,3.90955,3.90513,3.90943,6750000.0
2009-01-07 10:24:00,3.91005,3.91329,3.90755,3.90755,7890000.0
2009-01-07 10:25:00,3.90988,3.91721,3.90554,3.91621,7880000.0
2009-01-07 10:26:00,3.91536,3.92348,3.9111,3.91877,6750000.0
2009-01-07 10:27:00,3.92531,3.92586,3.92239,3.92586,5250000.0
2009-01-07 10:28:00,3.92715,3.92793,3.92248,3.92291,5260000.0
2009-01-07 10:29:00,3.92236,3.92883,3.91724,3.9283,7880000.0
2009-01-07 10:30:00,3.9303,3.9303,3.92443,3.92494,4880000.0
2009-01-07 10:31:00,3.92902,3.933,3.91878,3.92884,7890000.0
2009-01-07 10:32:00,3.92279,3.92729,3.91554,3.91807,6380000.0
2009-01-07 10:33:00,3.91555,3.92148,3.9134,3.92148,7130000.0
2009-01-07 10:34:00,3.92501,3.92953,3.91973,3.92927,5630000.0
2009-01-07 10:35:00,3.92936,3.93254,3.92715,3.93254,4890000.0
2009-01-07 10:36:00,3.92821,3.93322,3.92821,3.9296,4880000.0
2009-01-07 10:37:00,3.93322,3.93322,3.92683,3.92695,6380000.0
2009-01-07 10:38:00,3.9334,3.93671,3.92993,3.93671,7140000.0
2009-01-07 10:39:00,3.93738,3.93824,3.92861,3.93463,5630000.0
2009-01-07 10:40:00,3.93199,3.94067,3.92902,3.93556,13130000.0
2009-01-07 10:41:00,3.93362,3.94019,3.93213,3.93595,7130000.0
2009-01-07 10:42:00,3.93451,3.94093,3.93419,3.93419,6000000.0
2009-01-07 10:43:00,3.93141,3.94079,3.93141,3.93539,4880000.0
2009-01-07 10:44:00,3.93892,3.94097,3.93335,3.93376,12010000.0
2009-01-07 10:45:00,3.93963,3.94078,3.93039,3.93701,6010000.0
2009-01-07 10:46:00,3.93802,3.93809,3.92911,3.93809,8250000.0
2009-01-07 10:47:00,3.93922,3.9414,3.93661,3.94074,6000000.0
2009-01-07 10:48:00,3.93011,3.94096,3.93011,3.94063,7880000.0
2009-01-07 10:49:00,3.93531,3.94087,3.92993,3.94087,6380000.0
2009-01-07 10:50:00,3.94274,3.94569,3.93481,3.94165,6750000.0
2009-01-07 10:51:00,3.9366,3.94135,3.93563,3.94115,6010000.0
2009-01-07 10:52:00,3.93882,3.94071,3.93502,3.93997,6000000.0
2009-01-07 10:53:00,3.9422,3.94258,3.9328,3.94107,9780000.0
2009-01-07 10:54:00,3.93727,3.94196,3.93369,3.94074,6000000.0
2009-01-07 10:55:00,3.93934,3.93977,3.93347,3.93668,7880000.0
2009-01-07 10:56:00,3.93919,3.93919,3.92895,3.93537,6750000.0
2009-01-07 10:57:00,3.93947,3.93992,3.93389,3.93888,6750000.0
2009-01-07 10:58:00,3.93605,3.94312,3.93249,3.94004,15020000.0
2009-01-07 10:59:00,3.9291,3.93997,3.92565,3.93997,13130000.0
2009-01-07 11:00:00,3.93951,3.94234,3.93173,3.94015,11640000.0
2009-01-07 11:01:00,3.93983,3.9409,3.93606,3.93606,7140000.0
2009-01-07 11:02:00,3.93921,3.9406,3.93076,3.936,6750000.0
2009-01-07 11:03:00,3.93701,3.94182,3.93552,3.93552,7130000.0
2009-01-07 11:04:00,3.93727,3.93769,3.93152,3.93327,7880000.0
2009-01-07 11:05:00,3.93951,3.94145,3.93153,3.93995,6000000.0
2009-01-07 11:06:00,3.93938,3.93954,3.93472,3.93905,6010000.0
2009-01-07 11:07:00,3.93792,3.93792,3.929,3.93247,6760000.0
2009-01-07 11:08:00,3.93228,3.93311,3.92738,3.93108,6020000.0
2009-01-07 11:09:00,3.93053,3.93383,3.92977,3.9335,6380000.0
2009-01-07 11:10:00,3.92793,3.93307,3.92282,3.92806,6380000.0
2009-01-07 11:11:00,3.93394,3.93409,3.92675,3.93349,10130000.0
2009-01-07 11:12:00,3.93163,3.93311,3.92861,3.92861,7510000.0
2009-01-07 11:13:00,3.93033,3.93033,3.92699,3.92808,5260000.0
2009-01-07 11:14:00,3.92702,3.93224,3.91903,3.92983,12750000.0
2009-01-07 11:15:00,3.92535,3.93076,3.9243,3.92548,6380000.0
2009-01-07 11:16:00,3.91964,3.92877,3.91964,3.92517,7880000.0
2009-01-07 11:17:00,3.92517,3.9286,3.91896,3.92413,7500000.0
2009-01-07 11:18:00,3.92796,3.92796,3.91912,3.92761,4140000.0
2009-01-07 11:19:00,3.92745,3.92809,3.92182,3.92766,6010000.0
2009-01-07 11:20:00,3.9283,3.9283,3.91845,3.91845,6000000.0
2009-01-07 11:21:00,3.92464,3.92856,3.92463,3.92775,5250000.0
2009-01-07 11:22:00,3.92334,3.92587,3.91902,3.91902,7500000.0
2009-01-07 11:23:00,3.92211,3.93259,3.92211,3.92997,4880000.0
2009-01-07 11:25:00,3.92743,3.93034,3.92401,3.92659,9380000.0
2009-01-07 11:26:00,3.92074,3.92709,3.92074,3.92709,5250000.0
2009-01-07 11:27:00,3.92367,3.9343,3.92196,3.92701,7140000.0
2009-01-07 11:28:00,3.92591,3.92713,3.91592,3.91592,5260000.0
2009-01-07 11:29:00,3.92116,3.92951,3.92116,3.92705,12390000.0
2009-01-07 11:30:00,3.92644,3.92818,3.92238,3.9249,7130000.0
2009-01-07 11:31:00,3.92095,3.9238,3.91802,3.91802,7880000.0
2009-01-07 11:32:00,3.92263,3.92749,3.91747,3.91835,19520000.0
2009-01-07 11:33:00,3.92242,3.92253,3.91752,3.92253,6750000.0
2009-01-07 11:34:00,3.91827,3.92506,3.91467,3.91467,7510000.0
2009-01-07 11:35:00,3.91732,3.92228,3.91194,3.91453,21000000.0
2009-01-07 11:36:00,3.92002,3.92075,3.90951,3.91958,6750000.0
2009-01-07 11:37:00,3.91931,3.91931,3.90988,3.91093,6000000.0
2009-01-07 11:38:00,3.91343,3.91884,3.91307,3.91877,6750000.0
2009-01-07 11:39:00,3.9166,3.91703,3.90766,3.9166,7500000.0
2009-01-07 11:40:00,3.9176,3.9176,3.91234,3.91592,7130000.0
2009-01-07 11:41:00,3.9164,3.91684,3.91453,3.91617,4880000.0
2009-01-07 11:42:00,3.916,3.916,3.9133,3.91512,5630000.0
2009-01-07 11:43:00,3.91439,3.91439,3.90562,3.90581,7500000.0
2009-01-07 11:44:00,3.91266,3.91266,3.90325,3.91176,9010000.0
2009-01-07 11:45:00,3.90511,3.9133,3.90251,3.90957,6000000.0
2009-01-07 11:46:00,3.90603,3.91193,3.90377,3.91141,7880000.0
2009-01-07 11:47:00,3.91267,3.91267,3.90409,3.90409,4880000.0
2009-01-07 11:48:00,3.9123,3.91367,3.90337,3.91367,11250000.0
2009-01-07 11:49:00,3.91255,3.91708,3.91007,3.91141,9000000.0
2009-01-07 11:50:00,3.91477,3.91477,3.90335,3.90888,7500000.0
2009-01-07 11:51:00,3.91213,3.91485,3.90776,3.90987,5250000.0
2009-01-07 11:52:00,3.91439,3.91439,3.90594,3.90695,6010000.0
2009-01-07 11:53:00,3.90631,3.91134,3.90163,3.91134,6000000.0
2009-01-07 11:54:00,3.91159,3.91178,3.90692,3.91178,5630000.0
2009-01-07 11:55:00,3.91233,3.91268,3.90484,3.91136,7130000.0
2009-01-07 11:56:00,3.90838,3.91365,3.90838,3.9105,6380000.0
2009-01-07 11:57:00,3.90714,3.91201,3.90612,3.91196,13130000.0
2009-01-07 11:58:00,3.909,3.91884,3.90427,3.90507,10520000.0
2009-01-07 11:59:00,3.90941,3.91177,3.90582,3.91166,8630000.0
2009-01-07 12:00:00,3.90728,3.91663,3.90728,3.91498,7500000.0
2009-01-07 12:01:00,3.91334,3.91771,3.90624,3.91723,6760000.0
2009-01-07 12:02:00,3.91839,3.9204,3.915,3.92002,6380000.0
2009-01-07 12:03:00,3.91959,3.92141,3.91709,3.91993,5250000.0
2009-01-07 12:04:00,3.9219,3.92792,3.91177,3.92307,6380000.0
2009-01-07 12:05:00,3.9139,3.92573,3.9139,3.92392,4880000.0
2009-01-07 12:06:00,3.92092,3.9251,3.9164,3.92429,8260000.0
2009-01-07 12:07:00,3.92643,3.92709,3.92238,3.92572,5630000.0
2009-01-07 12:08:00,3.92228,3.92527,3.91972,3.92016,7500000.0
2009-01-07 12:09:00,3.92999,3.9339,3.92275,3.93292,5260000.0
2009-01-07 12:10:00,3.93266,3.93568,3.92609,3.93067,13510000.0
2009-01-07 12:11:00,3.92555,3.93949,3.92555,3.93174,5250000.0
2009-01-07 12:12:00,3.93112,3.94292,3.93088,3.93807,6750000.0
2009-01-07 12:13:00,3.93562,3.94195,3.93465,3.9393,7890000.0
2009-01-07 12:14:00,3.94201,3.94201,3.93004,3.93843,12750000.0
2009-01-07 12:15:00,3.93846,3.93927,3.92697,3.93927,14630000.0
2009-01-07 12:16:00,3.93959,3.93959,3.93363,3.93767,6010000.0
2009-01-07 12:17:00,3.9339,3.93981,3.92728,3.93981,11260000.0
2009-01-07 12:18:00,3.93452,3.93874,3.92752,3.93309,13510000.0
2009-01-07 12:19:00,3.93286,3.93551,3.92842,3.93231,5260000.0
2009-01-07 12:20:00,3.93513,3.93575,3.92997,3.93059,7130000.0
2009-01-07 12:21:00,3.93325,3.93434,3.92841,3.92841,6010000.0
2009-01-07 12:22:00,3.92816,3.93393,3.92448,3.92448,6000000.0
2009-01-07 12:23:00,3.93015,3.93454,3.9286,3.93296,5250000.0
2009-01-07 12:24:00,3.93355,3.93389,3.92805,3.93349,6000000.0
2009-01-07 12:25:00,3.93071,3.93686,3.92996,3.93543,4510000.0
2009-01-07 12:26:00,3.93481,3.93481,3.92523,3.92523,4510000.0
2009-01-07 12:27:00,3.93263,3.93446,3.92701,3.92995,7880000.0
2009-01-07 12:28:00,3.93386,3.93984,3.9318,3.93485,7880000.0
2009-01-07 12:29:00,3.93057,3.93713,3.92995,3.93408,6760000.0
2009-01-07 12:30:00,3.93548,3.93603,3.92856,3.93467,12010000.0
2009-01-07 12:31:00,3.93021,3.93491,3.92588,3.93444,7510000.0
2009-01-07 12:32:00,3.93349,3.93622,3.93229,3.93229,7890000.0
2009-01-07 12:33:00,3.93498,3.93786,3.92786,3.93582,8250000.0
2009-01-07 12:34:00,3.93484,3.93586,3.93049,3.93482,5630000.0
2009-01-07 12:35:00,3.93538,3.93823,3.92817,3.9325,5630000.0
2009-01-07 12:36:00,3.93448,3.93718,3.92748,3.93558,8630000.0
2009-01-07 12:37:00,3.93106,3.93723,3.92623,3.93723,4880000.0
2009-01-07 12:38:00,3.92991,3.93967,3.92991,3.93934,5250000.0
2009-01-07 12:39:00,3.93956,3.94117,3.93626,3.94117,7130000.0
2009-01-07 12:40:00,3.9418,3.94432,3.93975,3.94352,6380000.0
2009-01-07 12:41:00,3.94494,3.94494,3.94145,3.9436,5270000.0
2009-01-07 12:42:00,3.94146,3.94528,3.93959,3.93959,5250000.0
2009-01-07 12:43:00,3.94396,3.94609,3.93618,3.94597,10140000.0
2009-01-07 12:44:00,3.94697,3.94697,3.93629,3.93629,7890000.0
2009-01-07 12:45:00,3.94576,3.94576,3.94058,3.94058,5250000.0
2009-01-07 12:46:00,3.94358,3.9521,3.94307,3.94307,7500000.0
2009-01-07 12:47:00,3.94054,3.95017,3.94054,3.948,6750000.0
2009-01-07 12:48:00,3.94942,3.95109,3.94015,3.94991,6000000.0
2009-01-07 12:49:00,3.93979,3.94887,3.93979,3.94815,4880000.0
2009-01-07 12:50:00,3.94586,3.94896,3.93979,3.94767,8250000.0
2009-01-07 12:51:00,3.94632,3.95234,3.94575,3.948,7130000.0
2009-01-07 12:52:00,3.94629,3.95365,3.9462,3.95321,7880000.0
2009-01-07 12:53:00,3.95276,3.95314,3.94556,3.94983,8250000.0
2009-01-07 12:54:00,3.95224,3.95397,3.94492,3.95072,8260000.0
2009-01-07 12:55:00,3.94893,3.94893,3.94606,3.94713,4880000.0
2009-01-07 12:56:00,3.94802,3.94933,3.93847,3.94724,7500000.0
2009-01-07 12:57:00,3.95069,3.95291,3.9458,3.95273,12390000.0
2009-01-07 12:58:00,3.95427,3.958,3.946,3.94896,10880000.0
2009-01-07 12:59:00,3.95236,3.95344,3.94176,3.95284,13500000.0
2009-01-07 13:00:00,3.95358,3.95367,3.94726,3.95167,6000000.0
2009-01-07 13:02:00,3.94871,3.95142,3.94238,3.94632,12760000.0
2009-01-07 13:03:00,3.95346,3.95346,3.94343,3.95199,12010000.0
2009-01-07 13:04:00,3.95304,3.9541,3.94437,3.95351,12380000.0
2009-01-07 13:05:00,3.95289,3.95691,3.94877,3.95084,13140000.0
2009-01-07 13:06:00,3.94995,3.96216,3.94995,3.95667,7500000.0
2009-01-07 13:07:00,3.95389,3.96022,3.94991,3.94991,7880000.0
2009-01-07 13:08:00,3.95487,3.9617,3.95471,3.9617,4500000.0
2009-01-07 13:09:00,3.96352,3.96511,3.95631,3.96196,5630000.0
2009-01-07 13:10:00,3.9678,3.9678,3.95841,3.96308,6000000.0
2009-01-07 13:11:00,3.96217,3.96806,3.95945,3.95945,6000000.0
2009-01-07 13:12:00,3.95977,3.97186,3.95977,3.97073,4510000.0
2009-01-07 13:13:00,3.96719,3.97173,3.96007,3.96007,7140000.0
2009-01-07 13:14:00,3.9697,3.9697,3.95824,3.95996,10500000.0
2009-01-07 13:15:00,3.96259,3.96259,3.95496,3.95796,6760000.0
2009-01-07 13:16:00,3.95305,3.96394,3.95246,3.96174,7500000.0
2009-01-07 13:17:00,3.96454,3.96541,3.96015,3.96145,5630000.0
2009-01-07 13:18:00,3.96188,3.96242,3.95287,3.95958,8630000.0
2009-01-07 13:19:00,3.96423,3.96758,3.95439,3.95975,6010000.0
2009-01-07 13:21:00,3.95943,3.96182,3.95416,3.96182,8250000.0
2009-01-07 13:22:00,3.96371,3.96376,3.95862,3.95862,6760000.0
2009-01-07 13:23:00,3.96061,3.96611,3.9575,3.96498,6000000.0
2009-01-07 13:24:00,3.96456,3.96464,3.95517,3.95732,6000000.0
2009-01-07 13:25:00,3.96266,3.96446,3.95698,3.96212,12000000.0
2009-01-07 13:26:00,3.9562,3.96163,3.9562,3.96163,5250000.0
2009-01-07 13:27:00,3.96193,3.96193,3.95395,3.96139,7500000.0
2009-01-07 13:28:00,3.95813,3.95813,3.95216,3.95601,4880000.0
2009-01-07 13:29:00,3.94636,3.95751,3.94636,3.95751,9390000.0
2009-01-07 13:30:00,3.95397,3.95908,3.95397,3.95795,5250000.0
2009-01-07 13:31:00,3.95396,3.95996,3.95297,3.95297,6380000.0
2009-01-07 13:32:00,3.95475,3.9573,3.94598,3.95627,8270000.0
2009-01-07 13:33:00,3.95901,3.96341,3.95158,3.95468,7880000.0
2009-01-07 13:34:00,3.9465,3.95968,3.9465,3.95332,9750000.0
2009-01-07 13:35:00,3.95924,3.95924,3.95317,3.95636,10880000.0
2009-01-07 13:36:00,3.95854,3.95854,3.95246,3.95392,6380000.0
2009-01-07 13:37:00,3.95247,3.96181,3.95247,3.9559,8250000.0
2009-01-07 13:38:00,3.95414,3.95985,3.95317,3.95762,5250000.0
2009-01-07 13:39:00,3.9577,3.95844,3.95346,3.95844,6000000.0
2009-01-07 13:40:00,3.95668,3.95787,3.95084,3.95511,7500000.0
2009-01-07 13:41:00,3.95679,3.95807,3.94742,3.95312,5260000.0
2009-01-07 13:42:00,3.9525,3.95426,3.94287,3.95275,4880000.0
2009-01-07 13:43:00,3.94973,3.95487,3.9488,3.95455,5630000.0
2009-01-07 13:45:00,3.95252,3.95688,3.95133,3.9567,4890000.0
2009-01-07 13:46:00,3.95676,3.96053,3.94878,3.9597,7880000.0
2009-01-07 13:47:00,3.95907,3.96182,3.95356,3.96182,5260000.0
2009-01-07 13:48:00,3.95878,3.96484,3.9556,3.96291,7130000.0
2009-01-07 13:49:00,3.96031,3.96163,3.95735,3.96008,5630000.0
2009-01-07 13:50:00,3.95865,3.9614,3.95159,3.9551,6000000.0
2009-01-07 13:51:00,3.95767,3.9657,3.95202,3.95631,19890000.0
2009-01-07 13:52:00,3.955,3.96713,3.955,3.95879,6380000.0
2009-01-07 13:54:00,3.96229,3.96229,3.95937,3.96105,3760000.0
2009-01-07 13:55:00,3.95929,3.96569,3.95433,3.95988,12000000.0
2009-01-07 13:56:00,3.95421,3.96149,3.95421,3.95942,5260000.0
2009-01-07 13:58:00,3.96292,3.96394,3.95788,3.9632,4880000.0
2009-01-07 13:59:00,3.96653,3.96927,3.95737,3.96437,8270000.0
2009-01-07 14:00:00,3.95548,3.96712,3.95548,3.9653,6750000.0
2009-01-07 14:01:00,3.96147,3.9658,3.96069,3.9658,6380000.0
2009-01-07 14:02:00,3.96759,3.9683,3.96142,3.96345,6010000.0
2009-01-07 14:03:00,3.96602,3.97022,3.96038,3.96125,6760000.0
2009-01-07 14:04:00,3.96694,3.96874,3.96205,3.9629,7130000.0
2009-01-07 14:05:00,3.96955,3.97062,3.96442,3.96535,10130000.0
2009-01-07 14:06:00,3.96864,3.97009,3.9644,3.96471,4510000.0
2009-01-07 14:07:00,3.96445,3.97092,3.96445,3.96573,7140000.0
2009-01-07 14:08:00,3.97065,3.97176,3.96389,3.97067,9750000.0
2009-01-07 14:09:00,3.96788,3.97271,3.96624,3.97271,9010000.0
2009-01-07 14:10:00,3.97786,3.97786,3.97075,3.97387,5250000.0
2009-01-07 14:11:00,3.97762,3.97883,3.96843,3.96843,4510000.0
2009-01-07 14:13:00,3.97428,3.98109,3.97309,3.9782,6760000.0
2009-01-07 14:14:00,3.98007,3.98268,3.9731,3.98024,11270000.0
2009-01-07 14:15:00,3.9771,3.98481,3.9771,3.98217,9390000.0
2009-01-07 14:16:00,3.98149,3.99788,3.98029,3.99204,9000000.0
2009-01-07 14:17:00,3.98163,3.98896,3.98032,3.98585,7500000.0
2009-01-07 14:18:00,3.98627,3.98763,3.98235,3.98664,6010000.0
2009-01-07 14:19:00,3.98778,3.99037,3.98103,3.98103,7880000.0
2009-01-07 14:20:00,3.99115,3.9967,3.98523,3.99409,10510000.0
2009-01-07 14:21:00,3.99455,3.99935,3.98938,3.98972,10130000.0
2009-01-07 14:22:00,3.98734,3.99037,3.98424,3.98631,5260000.0
2009-01-07 14:23:00,3.98735,3.98788,3.97965,3.98444,10880000.0
2009-01-07 14:24:00,3.9814,3.98802,3.9814,3.98703,6750000.0
2009-01-07 14:25:00,3.98539,3.98834,3.97826,3.98439,10140000.0
2009-01-07 14:26:00,3.98498,3.98762,3.97563,3.98762,6750000.0
2009-01-07 14:27:00,3.98684,3.9876,3.977,3.98269,6750000.0
2009-01-07 14:28:00,3.98332,3.98659,3.97769,3.98288,6750000.0
2009-01-07 14:29:00,3.98601,3.98604,3.97489,3.97835,13520000.0
2009-01-07 14:30:00,3.9842,3.98464,3.97462,3.97986,8640000.0
2009-01-07 14:31:00,3.97491,3.9838,3.96978,3.98184,6010000.0
2009-01-07 14:32:00,3.98118,3.98118,3.96967,3.98011,7500000.0
2009-01-07 14:33:00,3.97078,3.98078,3.97049,3.98078,6380000.0
2009-01-07 14:34:00,3.98032,3.98134,3.97048,3.9797,6760000.0
2009-01-07 14:35:00,3.97833,3.98091,3.97063,3.97063,6390000.0
2009-01-07 14:36:00,3.98326,3.98326,3.97477,3.97667,5260000.0
2009-01-07 14:37:00,3.97178,3.97816,3.97147,3.9772,8260000.0
2009-01-07 14:38:00,3.97402,3.9825,3.97402,3.97582,7500000.0
2009-01-07 14:39:00,3.98268,3.98765,3.97264,3.98515,8250000.0
2009-01-07 14:40:00,3.97856,3.98123,3.97381,3.97832,5630000.0
2009-01-07 14:41:00,3.9809,3.9809,3.97701,3.98033,4890000.0
2009-01-07 14:42:00,3.98284,3.98393,3.9742,3.98043,7130000.0
2009-01-07 14:44:00,3.98403,3.98463,3.97912,3.98144,7500000.0
2009-01-07 14:45:00,3.98142,3.98725,3.97431,3.97431,4510000.0
2009-01-07 14:46:00,3.97823,3.98282,3.9735,3.9735,6000000.0
2009-01-07 14:47:00,3.97957,3.98563,3.97526,3.98349,7880000.0
2009-01-07 14:48:00,3.97977,3.98381,3.97441,3.98206,7130000.0
2009-01-07 14:49:00,3.98492,3.98492,3.97992,3.98347,6750000.0
2009-01-07 14:50:00,3.97895,3.985,3.97895,3.985,6750000.0
2009-01-07 14:51:00,3.98226,3.98383,3.97587,3.97882,6750000.0
2009-01-07 14:52:00,3.97882,3.9816,3.97022,3.97358,9000000.0
2009-01-07 14:53:00,3.97918,3.98565,3.97828,3.98361,5260000.0
2009-01-07 14:54:00,3.98189,3.98496,3.97609,3.9791,5630000.0
2009-01-07 14:55:00,3.98147,3.98584,3.97437,3.98468,5260000.0
2009-01-07 14:56:00,3.9824,3.98331,3.97765,3.97984,7130000.0
2009-01-07 14:57:00,3.9834,3.9834,3.97846,3.98084,5630000.0
2009-01-07 14:58:00,3.98158,3.98274,3.97548,3.97944,8250000.0
2009-01-07 14:59:00,3.97926,3.98178,3.97071,3.97296,13130000.0
2009-01-07 15:00:00,3.98356,3.98356,3.97816,3.98323,7880000.0
2009-01-07 15:01:00,3.98231,3.98231,3.97418,3.97528,5250000.0
2009-01-07 15:02:00,3.98052,3.98052,3.96887,3.97728,7880000.0
2009-01-07 15:03:00,3.97352,3.97855,3.965,3.97171,7500000.0
2009-01-07 15:04:00,3.97532,3.97572,3.96446,3.97572,9000000.0
2009-01-07 15:05:00,3.97022,3.97686,3.97022,3.97686,6750000.0
2009-01-07 15:06:00,3.97327,3.97693,3.9704,3.97693,4880000.0
2009-01-07 15:07:00,3.97509,3.97509,3.95787,3.97203,6000000.0
2009-01-07 15:08:00,3.96569,3.97431,3.96508,3.97431,7880000.0
2009-01-07 15:09:00,3.97314,3.97314,3.95973,3.95973,6000000.0
2009-01-07 15:10:00,3.96511,3.97106,3.96218,3.97106,8250000.0
2009-01-07 15:11:00,3.96885,3.97392,3.96762,3.97203,9390000.0
2009-01-07 15:12:00,3.97186,3.97343,3.96359,3.97343,8250000.0
2009-01-07 15:13:00,3.97197,3.97284,3.96353,3.96353,13520000.0
2009-01-07 15:14:00,3.97083,3.97171,3.95974,3.97144,14260000.0
2009-01-07 15:15:00,3.967,3.97398,3.96289,3.97398,7880000.0
2009-01-07 15:16:00,3.96232,3.97322,3.96181,3.97259,7130000.0
2009-01-07 15:17:00,3.9763,3.9763,3.96496,3.97051,8250000.0
2009-01-07 15:18:00,3.97571,3.9769,3.96608,3.97327,6380000.0
2009-01-07 15:19:00,3.97573,3.97641,3.96771,3.9755,6380000.0
2009-01-07 15:20:00,3.9655,3.97382,3.9642,3.97382,6380000.0
2009-01-07 15:21:00,3.97451,3.97451,3.96539,3.9667,8250000.0
2009-01-07 15:22:00,3.97274,3.9786,3.97243,3.97526,7880000.0
2009-01-07 15:23:00,3.9748,3.97628,3.96578,3.97628,6750000.0
2009-01-07 15:24:00,3.97523,3.97995,3.96575,3.97429,10130000.0
2009-01-07 15:25:00,3.97497,3.97804,3.96722,3.97804,6000000.0
2009-01-07 15:26:00,3.97492,3.97847,3.97203,3.974,5630000.0
2009-01-07 15:27:00,3.97679,3.98256,3.97223,3.98256,7500000.0
2009-01-07 15:28:00,3.98376,3.98413,3.97503,3.98374,8250000.0
2009-01-07 15:29:00,3.98274,3.98274,3.96782,3.97289,18390000.0
2009-01-07 15:30:00,3.98579,3.98579,3.97657,3.97949,6000000.0
2009-01-07 15:31:00,3.98386,3.98511,3.98023,3.98511,7500000.0
2009-01-07 15:32:00,3.98215,3.98436,3.97629,3.98436,5630000.0
2009-01-07 15:33:00,3.98315,3.98401,3.97633,3.9834,7500000.0
2009-01-07 15:34:00,3.98269,3.98849,3.97949,3.98085,10880000.0
2009-01-07 15:35:00,3.98754,3.98789,3.98229,3.98709,10130000.0
2009-01-07 15:36:00,3.98691,3.98758,3.98175,3.98644,8630000.0
2009-01-07 15:37:00,3.9754,3.98608,3.9754,3.97674,8250000.0
2009-01-07 15:38:00,3.98499,3.98823,3.98499,3.98782,5250000.0
2009-01-07 15:39:00,3.98577,3.988,3.97658,3.988,9000000.0
2009-01-07 15:40:00,3.98848,3.98912,3.97933,3.98432,10500000.0
2009-01-07 15:41:00,3.9859,3.98684,3.97736,3.97736,6010000.0
2009-01-07 15:42:00,3.98639,3.98646,3.97403,3.98646,8250000.0
2009-01-07 15:43:00,3.98422,3.98697,3.98115,3.98307,6380000.0
2009-01-07 15:44:00,3.98314,3.98909,3.98017,3.98697,12000000.0
2009-01-07 15:45:00,3.98764,3.98764,3.98039,3.98529,7500000.0
2009-01-07 15:46:00,3.98364,3.98364,3.97513,3.97513,4880000.0
2009-01-07 15:47:00,3.97776,3.97776,3.97098,3.97587,5630000.0
2009-01-07 15:48:00,3.97817,3.97892,3.97294,3.97872,5250000.0
2009-01-07 15:49:00,3.97915,3.97915,3.96994,3.97329,8260000.0
2009-01-07 15:50:00,3.97922,3.97923,3.97032,3.97799,7130000.0
2009-01-07 15:51:00,3.97455,3.97872,3.97023,3.9756,6000000.0
2009-01-07 15:52:00,3.97371,3.97929,3.97276,3.97276,4880000.0
2009-01-07 15:53:00,3.97991,3.98081,3.97577,3.97577,7890000.0
2009-01-07 15:54:00,3.98,3.98,3.97267,3.97267,5260000.0
2009-01-07 15:55:00,3.97931,3.97971,3.97421,3.97816,6010000.0
2009-01-07 15:56:00,3.97534,3.98215,3.97337,3.97797,8250000.0
2009-01-07 15:57:00,3.98114,3.98407,3.975,3.98232,7130000.0
2009-01-07 15:58:00,3.98556,3.98556,3.97911,3.98048,6750000.0
2009-01-07 15:59:00,3.97936,3.9834,3.97595,3.97722,9380000.0
2009-01-07 16:00:00,3.98146,3.98315,3.97728,3.98092,4880000.0
2009-01-07 16:01:00,3.97635,3.98011,3.97517,3.97523,7510000.0
2009-01-07 16:02:00,3.97726,3.98366,3.97726,3.98156,6000000.0
2009-01-07 16:03:00,3.98492,3.98572,3.98033,3.9844,4880000.0
2009-01-07 16:04:00,3.98119,3.98558,3.97653,3.98362,6750000.0
2009-01-07 16:05:00,3.98061,3.98669,3.98061,3.98604,6000000.0
2009-01-07 16:06:00,3.98122,3.98563,3.97942,3.98522,8250000.0
2009-01-07 16:07:00,3.98243,3.98846,3.97982,3.97982,5630000.0
2009-01-07 16:08:00,3.98857,3.99026,3.98351,3.98924,7130000.0
2009-01-07 16:09:00,3.9837,3.98837,3.97476,3.98699,6760000.0
2009-01-07 16:10:00,3.98531,3.9914,3.98516,3.9914,6750000.0
2009-01-07 16:11:00,3.98982,3.9906,3.97853,3.99012,5250000.0
2009-01-07 16:12:00,3.9837,3.99146,3.98138,3.98524,6750000.0
2009-01-07 16:13:00,3.99127,3.99127,3.98279,3.98825,5250000.0
2009-01-07 16:14:00,3.99039,3.99288,3.9846,3.99124,13880000.0
2009-01-07 16:15:00,3.99443,3.99443,3.98225,3.99179,14260000.0
2009-01-07 16:16:00,3.99583,3.99583,3.98914,3.98946,6750000.0
2009-01-07 16:17:00,3.98952,4.00533,3.98952,4.00167,4880000.0
2009-01-07 16:18:00,3.99672,4.00763,3.99672,4.00568,6000000.0
2009-01-07 16:19:00,4.00777,4.01243,4.00419,4.00776,6750000.0
2009-01-07 16:20:00,4.00332,4.01086,3.99852,4.00781,8630000.0
2009-01-07 16:21:00,4.01197,4.01197,3.99968,4.00823,9380000.0
2009-01-07 16:22:00,4.00989,4.01481,4.00497,4.01128,6000000.0
2009-01-07 16:23:00,4.00842,4.01215,4.00183,4.01215,6750000.0
2009-01-07 16:24:00,4.01318,4.0146,4.00429,4.00429,7880000.0
2009-01-07 16:25:00,4.01307,4.01437,4.00449,4.01434,7130000.0
2009-01-07 16:26:00,4.01119,4.01343,4.00641,4.01343,5630000.0
2009-01-07 16:27:00,4.01428,4.01599,4.00853,4.01561,6000000.0
2009-01-07 16:28:00,4.0139,4.01466,4.00532,4.00729,6750000.0
2009-01-07 16:29:00,4.01161,4.01499,4.0081,4.01499,7500000.0
2009-01-07 16:30:00,4.0112,4.01652,4.01026,4.01466,5250000.0
2009-01-07 16:31:00,4.01223,4.02578,4.01223,4.023,6000000.0
2009-01-07 16:32:00,4.02415,4.02568,4.01316,4.0202,7500000.0
2009-01-07 16:33:00,4.02892,4.02892,4.01917,4.02583,7130000.0
2009-01-07 16:34:00,4.02924,4.03076,4.0181,4.02685,7500000.0
2009-01-07 16:35:00,4.02824,4.02861,4.02111,4.02848,13500000.0
2009-01-07 16:36:00,4.01896,4.03058,4.01896,4.02114,7500000.0
2009-01-07 16:37:00,4.02334,4.02498,4.01869,4.02288,6750000.0
2009-01-07 16:38:00,4.0214,4.0224,4.01745,4.01834,6380000.0
2009-01-07 16:39:00,4.01882,4.02282,4.0141,4.0141,6010000.0
2009-01-07 16:40:00,4.02275,4.02327,4.01755,4.01802,6000000.0
2009-01-07 16:41:00,4.0173,4.02312,4.01491,4.01491,8260000.0
2009-01-07 16:42:00,4.02145,4.02773,4.01813,4.02409,7880000.0
2009-01-07 16:43:00,4.02078,4.0236,4.0135,4.02076,7880000.0
2009-01-07 16:44:00,4.02123,4.02123,4.01311,4.01572,9750000.0
2009-01-07 16:45:00,4.00863,4.01833,4.00863,4.01651,5250000.0
2009-01-07 16:46:00,4.01587,4.01587,4.00814,4.01047,10500000.0
2009-01-07 16:47:00,4.00628,4.01428,4.00628,4.0131,6750000.0
2009-01-07 16:48:00,4.0147,4.01658,4.0093,4.0136,5250000.0
2009-01-07 16:49:00,4.01435,4.01981,4.01068,4.01731,6750000.0
2009-01-07 16:50:00,4.013,4.01781,4.01024,4.01586,6380000.0
2009-01-07 16:51:00,4.0112,4.01839,4.00839,4.01169,6000000.0
2009-01-07 16:52:00,4.0132,4.02002,4.0132,4.01794,7890000.0
2009-01-07 16:53:00,4.01776,4.01776,4.00842,4.01235,5250000.0
2009-01-07 16:54:00,4.00691,4.02054,4.00691,4.01641,9000000.0
2009-01-07 16:55:00,4.01497,4.01952,4.01401,4.01771,6000000.0
2009-01-07 16:56:00,4.01687,4.01687,4.00257,4.01299,9760000.0
2009-01-07 16:57:00,4.01226,4.01226,4.00383,4.01087,5250000.0
2009-01-07 16:58:00,4.00536,4.00928,4.00002,4.00694,6750000.0
2009-01-07 16:59:00,4.00973,4.01061,4.00184,4.00751,10130000.0
2009-01-07 17:00:00,4.00303,4.00888,3.99928,3.99928,7500000.0
2009-01-07 17:01:00,4.0074,4.01112,4.00031,4.00538,7880000.0
2009-01-07 17:02:00,4.00508,4.00508,3.99443,4.00283,6380000.0
2009-01-07 17:03:00,4.00252,4.00342,3.99195,3.99814,7500000.0
2009-01-07 17:04:00,3.99936,4.00146,3.99631,4.00146,7880000.0
2009-01-07 17:05:00,3.99429,4.00184,3.99293,4.00184,4880000.0
2009-01-07 17:06:00,4.00273,4.00378,3.99681,4.00009,6000000.0
2009-01-07 17:07:00,3.99772,4.0054,3.99772,4.0054,7130000.0
2009-01-07 17:08:00,3.99931,4.0064,3.99931,4.00348,7500000.0
2009-01-07 17:09:00,4.00616,4.00616,3.99392,4.00322,7130000.0
2009-01-07 17:10:00,4.00531,4.00583,3.99662,4.00469,5630000.0
2009-01-07 17:11:00,3.99914,4.00041,3.99209,4.00031,4880000.0
2009-01-07 17:12:00,3.99261,4.00267,3.99261,4.00022,6380000.0
2009-01-07 17:13:00,4.00051,4.00361,3.9924,3.99953,7880000.0
2009-01-07 17:14:00,4.00179,4.0047,3.99879,3.99879,7500000.0
2009-01-07 17:15:00,4.00427,4.00427,3.9961,4.00057,6760000.0
2009-01-07 17:16:00,3.99817,4.00047,3.98697,3.9962,6000000.0
2009-01-07 17:17:00,3.98843,3.99703,3.98794,3.99618,7880000.0
2009-01-07 17:18:00,3.99615,4.00259,3.99158,3.99158,5250000.0
2009-01-07 17:19:00,3.99333,3.9981,3.98991,3.99434,7130000.0
2009-01-07 17:20:00,3.99684,4.00153,3.99376,4.00153,6750000.0
2009-01-07 17:21:00,3.99783,4.00026,3.98883,3.99229,19890000.0
2009-01-07 17:22:00,3.99899,4.00142,3.99144,4.00089,7880000.0
2009-01-07 17:23:00,3.99704,4.0029,3.99064,3.99833,8250000.0
2009-01-07 17:24:00,4.00021,4.00077,3.99201,3.99601,6000000.0
2009-01-07 17:25:00,3.99884,4.00459,3.99281,3.9951,20630000.0
2009-01-07 17:26:00,4.00131,4.00131,3.99429,3.99475,8250000.0
2009-01-07 17:27:00,4.00153,4.00178,3.99379,3.99379,6000000.0
2009-01-07 17:28:00,4.00204,4.00204,3.99218,4.00192,4880000.0
2009-01-07 17:29:00,3.99741,4.00539,3.9953,3.9977,18380000.0
2009-01-07 17:30:00,4.00229,4.00582,3.99822,4.0035,8250000.0
2009-01-07 17:31:00,3.99862,3.99952,3.99305,3.99862,5250000.0
2009-01-07 17:32:00,4.00187,4.00488,3.99766,4.00393,6000000.0
2009-01-07 17:33:00,4.00405,4.00637,3.99544,4.00608,8250000.0
2009-01-07 17:34:00,4.00432,4.00653,3.99856,4.00158,8250000.0
2009-01-07 17:35:00,4.00273,4.00586,3.98989,3.9954,20260000.0
2009-01-07 17:36:00,4.00017,4.00588,3.99894,4.00022,7500000.0
2009-01-07 17:37:00,4.00093,4.00579,3.99972,3.99972,8250000.0
2009-01-07 17:38:00,4.00159,4.00707,3.9967,4.00249,5630000.0
2009-01-07 17:39:00,4.00037,4.00314,3.99316,3.99639,20630000.0
2009-01-07 17:40:00,4.0049,4.00511,4.00029,4.00322,6750000.0
2009-01-07 17:41:00,3.99642,4.00934,3.99531,4.00934,6380000.0
2009-01-07 17:42:00,4.00841,4.01066,3.99823,3.99823,5260000.0
2009-01-07 17:43:00,4.00634,4.00684,3.99792,4.00552,6750000.0
2009-01-07 17:44:00,4.00547,4.00547,3.99711,3.99988,8250000.0
2009-01-07 17:45:00,4.00113,4.00727,4.00113,4.00254,6000000.0
2009-01-07 17:46:00,4.00802,4.00927,4.00293,4.00293,5250000.0
2009-01-07 17:47:00,4.00502,4.00561,3.9978,4.00561,4510000.0
2009-01-07 17:48:00,4.00328,4.00328,3.98895,4.003,7880000.0
2009-01-07 17:49:00,4.00364,4.00575,4.00005,4.00005,6000000.0
2009-01-07 17:50:00,4.00246,4.00643,3.99683,4.00643,4510000.0
2009-01-07 17:51:00,4.00639,4.01359,4.0026,4.0026,7880000.0
2009-01-07 17:52:00,4.00688,4.01056,4.00145,4.01056,5250000.0
2009-01-07 17:53:00,4.01117,4.01149,4.00035,4.01149,7500000.0
2009-01-07 17:54:00,4.01249,4.01338,4.0059,4.01135,5250000.0
2009-01-07 17:55:00,4.01305,4.01382,4.00908,4.00908,5250000.0
2009-01-07 17:56:00,4.01104,4.01558,4.00619,4.01558,6000000.0
2009-01-07 17:57:00,4.01342,4.02105,4.00847,4.01114,19890000.0
2009-01-07 17:58:00,4.01652,4.01652,4.00112,4.00519,8250000.0
2009-01-07 17:59:00,4.01494,4.01764,4.00667,4.01164,15380000.0
2009-01-07 18:00:00,4.01652,4.01652,4.01163,4.01481,4880000.0
2009-01-07 18:01:00,4.01574,4.02231,4.01378,4.01642,7880000.0
2009-01-07 18:02:00,4.00389,4.01345,4.00389,4.01038,7500000.0
2009-01-07 18:04:00,4.0086,4.01749,4.00801,4.01614,7520000.0
2009-01-07 18:05:00,4.00625,4.01211,4.00348,4.01011,6390000.0
2009-01-07 18:06:00,4.00672,4.00916,4.00259,4.00885,7880000.0
2009-01-07 18:07:00,4.0145,4.01596,4.01101,4.01101,2250000.0
2009-01-07 18:08:00,4.01622,4.01649,4.00675,4.01086,7130000.0
2009-01-07 18:09:00,4.01133,4.01689,4.01133,4.0162,6010000.0
2009-01-07 18:13:00,4.01046,4.01115,4.00444,4.01115,4150000.0
2009-01-07 18:14:00,4.01285,4.01386,4.00216,4.01303,11640000.0
2009-01-07 18:15:00,4.01322,4.01484,4.00898,4.01286,7890000.0
2009-01-07 18:17:00,4.01275,4.01275,4.00278,4.00565,4880000.0
2009-01-07 18:18:00,4.00734,4.01258,4.00543,4.01258,8630000.0
2009-01-07 18:19:00,4.00793,4.01308,4.00704,4.01308,5270000.0
2009-01-07 18:20:00,4.0128,4.01442,4.00928,4.01072,5260000.0
2009-01-07 18:21:00,4.00511,4.01049,4.00425,4.01049,5260000.0
2009-01-07 18:23:00,4.01111,4.01111,4.00543,4.00866,5630000.0
2009-01-07 18:24:00,4.00587,4.01136,4.0018,4.00353,7510000.0
2009-01-07 18:25:00,4.00889,4.01178,4.00506,4.01178,5250000.0
2009-01-07 18:26:00,4.00878,4.01426,4.00878,4.0133,5640000.0
2009-01-07 18:27:00,4.01012,4.0123,4.00395,4.00584,6010000.0
2009-01-07 18:29:00,4.00349,4.01288,4.00091,4.00342,12390000.0
2009-01-07 18:30:00,4.00531,4.00805,4.00039,4.00358,4510000.0
2009-01-07 18:31:00,4.00748,4.00958,4.00434,4.00434,5630000.0
2009-01-07 18:32:00,4.00024,4.0078,4.00024,4.0078,7880000.0
2009-01-07 18:34:00,4.00293,4.00691,3.99778,4.00296,6010000.0
2009-01-07 18:35:00,4.00768,4.00874,3.99815,3.99971,8250000.0
2009-01-07 18:36:00,4.00902,4.01049,4.00326,4.00913,4880000.0
2009-01-07 18:37:00,4.00849,4.01109,4.00255,4.00847,5250000.0
2009-01-07 18:38:00,4.00527,4.00914,4.00442,4.00459,6750000.0
2009-01-07 18:39:00,4.00365,4.00953,4.0029,4.00462,7880000.0
2009-01-07 18:40:00,4.00085,4.00622,3.99948,4.00526,5250000.0
2009-01-07 18:41:00,4.00835,4.00894,3.99662,4.0083,5260000.0
2009-01-07 18:42:00,4.0095,4.01212,4.00598,4.01193,6390000.0
2009-01-07 18:43:00,4.00379,4.00807,4.0031,4.00609,4880000.0
2009-01-07 18:44:00,4.00605,4.00729,3.99627,4.0059,9000000.0
2009-01-07 18:45:00,4.00579,4.00579,3.99967,4.00094,5250000.0
2009-01-07 18:47:00,4.00068,4.00524,3.99625,4.00524,6000000.0
2009-01-07 18:48:00,4.00101,4.00609,3.9968,3.9968,5630000.0
2009-01-07 18:49:00,4.00066,4.00595,3.9981,4.00103,4880000.0
2009-01-07 18:50:00,4.00459,4.00596,3.99521,4.00009,4880000.0
2009-01-07 18:51:00,4.00164,4.00606,4.00164,4.00606,1500000.0
2009-01-07 18:52:00,4.00293,4.0084,4.00198,4.00565,5260000.0
2009-01-07 18:53:00,4.00655,4.00655,4.00095,4.00095,3750000.0
2009-01-07 18:54:00,4.00523,4.0069,4.00407,4.00507,3750000.0
2009-01-07 18:55:00,4.00417,4.0056,4.00043,4.00177,6000000.0
2009-01-07 18:56:00,3.99753,4.00959,3.99753,4.00678,7500000.0
2009-01-07 18:57:00,4.0002,4.00664,4.0002,4.00385,6000000.0
2009-01-07 18:58:00,4.00253,4.00634,4.00051,4.0062,6000000.0
2009-01-07 18:59:00,4.00444,4.00486,3.99449,4.00099,11630000.0
2009-01-07 19:00:00,4.00397,4.00397,3.99955,3.99955,1500000.0
2009-01-07 19:02:00,3.99814,3.99843,3.99814,3.99843,1880000.0
2009-01-07 19:03:00,3.99609,4.00501,3.99609,4.00454,6000000.0
2009-01-07 19:07:00,4.00051,4.00785,3.99845,4.00663,6000000.0
2009-01-07 19:09:00,4.00112,4.00702,3.99732,4.00086,9000000.0
2009-01-07 19:10:00,3.99452,4.00329,3.99374,4.00024,4500000.0
2009-01-07 19:11:00,3.99699,4.00254,3.99514,3.99514,6000000.0
2009-01-07 19:14:00,4.00051,4.00802,3.9985,4.00665,6000000.0
2009-01-07 19:15:00,4.00224,4.00732,4.00224,4.00732,1500000.0
2009-01-07 19:17:00,3.99781,4.00453,3.99457,4.00453,7500000.0
2009-01-07 19:18:00,4.00034,4.0044,3.99786,3.99842,7500000.0
2009-01-07 19:19:00,4.00188,4.00188,3.9966,3.9966,6000000.0
2009-01-07 19:23:00,3.99539,4.00194,3.99132,4.00171,12770000.0
2009-01-07 19:24:00,4.00273,4.00273,3.99525,4.00226,5630000.0
2009-01-07 19:25:00,3.99284,4.00217,3.99284,3.99868,2250000.0
2009-01-07 19:27:00,4.00182,4.00347,3.99316,4.00238,8250000.0
2009-01-07 19:28:00,4.0009,4.00729,3.9982,4.00701,8250000.0
2009-01-07 19:29:00,4.0071,4.0071,3.99798,4.00377,5250000.0
2009-01-07 19:30:00,3.99496,4.00823,3.99496,4.00162,6000000.0
2009-01-07 19:31:00,4.00154,4.00154,3.9962,3.9962,1500000.0
2009-01-07 19:32:00,4.00144,4.00144,3.99695,3.99972,3000000.0
2009-01-07 19:33:00,4.004,4.00772,4.00108,4.00148,4500000.0
2009-01-07 19:34:00,4.00003,4.00025,4.00003,4.00025,1500000.0
2009-01-07 19:35:00,4.00133,4.0055,3.99672,4.00145,7500000.0
2009-01-07 19:39:00,4.00121,4.00806,3.99902,4.00726,6000000.0
2009-01-07 19:41:00,3.99957,4.00343,3.99532,4.0002,6000000.0
2009-01-07 19:42:00,4.00019,4.00595,3.99695,4.00497,7500000.0
2009-01-07 19:45:00,4.00045,4.00692,3.99752,4.00692,6000000.0
2009-01-07 19:50:00,4.00051,4.00719,3.99828,4.00654,6000000.0
2009-01-07 20:00:00,4.00095,4.00742,3.99802,4.00742,6000000.0
2009-01-07 20:05:00,4.00051,4.0069,3.9982,4.0065,6000000.0
2009-01-07 20:15:00,4.00095,4.00742,3.99802,4.00742,6000000.0
2009-01-07 20:22:00,3.99732,3.99732,3.99732,3.99732,750000.0
2009-01-07 20:23:00,3.99965,4.00612,3.99672,4.00612,6000000.0
2009-01-07 20:30:00,4.00155,4.00802,3.99862,4.00802,6000000.0
2009-01-07 20:45:00,4.00135,4.00782,3.99842,4.00782,6000000.0
2009-01-07 20:48:00,4.00225,4.00983,3.99942,4.00718,11630000.0
2009-01-07 20:49:00,4.00716,4.01051,4.00186,4.00441,6000000.0
2009-01-07 20:50:00,4.00919,4.01185,4.00275,4.00679,6380000.0
2009-01-07 20:52:00,4.01203,4.01203,4.01168,4.01178,2250000.0
2009-01-07 20:53:00,4.00794,4.0147,4.00794,4.01202,6750000.0
2009-01-07 20:56:00,4.00363,4.00745,3.99883,4.00133,6000000.0
2009-01-07 20:57:00,4.00545,4.01109,4.00188,4.00993,6000000.0
2009-01-07 20:59:00,4.00538,4.01354,4.00316,4.00611,8250000.0
2009-01-07 21:00:00,4.0021,4.01006,4.0021,4.0049,6000000.0
2009-01-07 21:05:00,4.00184,4.01078,4.00184,4.01073,4880000.0
2009-01-07 21:06:00,4.00474,4.00981,3.99991,4.00944,11250000.0
2009-01-07 21:08:00,4.00371,4.0102,4.00371,4.0102,6750000.0
2009-01-07 21:09:00,4.01111,4.01212,4.00614,4.0104,4500000.0
2009-01-07 21:12:00,4.00419,4.00648,4.00419,4.00588,2250000.0
2009-01-07 21:13:00,4.00177,4.00177,4.00177,4.00177,750000.0
2009-01-07 21:14:00,4.00025,4.00672,3.99732,4.00672,6750000.0
2009-01-07 21:15:00,4.00701,4.00701,3.99645,3.99645,6000000.0
2009-01-07 21:16:00,3.99756,4.00764,3.99726,4.0035,4500000.0
2009-01-07 21:22:00,4.0009,4.00305,3.9946,3.99788,6000000.0
2009-01-07 21:23:00,4.00064,4.00681,3.99542,4.00681,7500000.0
2009-01-07 21:24:00,4.00429,4.00446,3.99796,3.99798,3750000.0
2009-01-07 21:30:00,4.00378,4.01039,4.00087,4.00892,6000000.0
2009-01-07 21:34:00,4.00859,4.01337,4.00196,4.01051,7130000.0
2009-01-07 21:35:00,4.00953,4.01432,4.00154,4.01154,9760000.0
2009-01-07 21:37:00,4.01685,4.01685,4.01663,4.01663,1500000.0
2009-01-07 21:38:00,4.01526,4.01526,4.00936,4.00936,2630000.0
2009-01-07 21:39:00,4.00894,4.01188,4.00283,4.01188,6760000.0
2009-01-07 21:40:00,4.01089,4.01176,4.00185,4.01144,5250000.0
2009-01-07 21:42:00,4.00647,4.01595,4.00647,4.01267,5250000.0
2009-01-07 21:43:00,4.01421,4.02055,4.01235,4.02055,4500000.0
2009-01-07 21:44:00,4.0183,4.02333,4.01532,4.02333,9380000.0
2009-01-07 21:45:00,4.0233,4.02511,4.02085,4.02502,5630000.0
2009-01-07 21:46:00,4.02568,4.02713,4.02195,4.02243,5250000.0
2009-01-07 21:47:00,4.02706,4.02765,4.01796,4.01796,5630000.0
2009-01-07 21:49:00,4.02294,4.03035,4.02072,4.02882,6000000.0
2009-01-07 21:52:00,4.0169,4.02708,4.0169,4.02543,6000000.0
2009-01-07 21:53:00,4.02342,4.02938,4.02342,4.02938,7500000.0
2009-01-07 21:54:00,4.02242,4.02426,4.02201,4.02426,5250000.0
2009-01-07 21:55:00,4.02105,4.02752,4.01812,4.02519,8250000.0
2009-01-07 21:56:00,4.02759,4.02911,4.02605,4.02911,5250000.0
2009-01-07 21:57:00,4.02928,4.02952,4.02382,4.02382,3750000.0
2009-01-07 21:59:00,4.02859,4.02859,4.01754,4.02275,10500000.0
2009-01-07 22:00:00,4.02533,4.02533,4.02533,4.02533,750000.0
2009-01-07 22:04:00,4.02395,4.03117,4.02168,4.0298,6000000.0
2009-01-07 22:09:00,4.03027,4.03027,4.01693,4.02318,3010000.0
2009-01-07 22:10:00,4.027,4.02832,4.02687,4.02787,3380000.0
2009-01-07 22:11:00,4.02288,4.02741,4.01663,4.02741,5260000.0
2009-01-07 22:12:00,4.02433,4.02555,4.02019,4.02441,9760000.0
2009-01-07 22:14:00,4.02667,4.02684,4.01774,4.02521,8250000.0
2009-01-07 22:15:00,4.02543,4.03022,4.02543,4.03022,1500000.0
2009-01-07 22:17:00,4.02294,4.02948,4.0205,4.0287,6000000.0
2009-01-07 22:22:00,4.02294,4.02948,4.02049,4.0287,6000000.0
2009-01-07 22:30:00,4.03011,4.03011,4.02022,4.02886,5250000.0
2009-01-07 22:32:00,4.02294,4.03006,4.02064,4.02878,6000000.0
2009-01-07 22:35:00,4.00961,4.01572,4.00685,4.01572,6000000.0
2009-01-07 22:37:00,4.0124,4.01622,4.0105,4.01184,3750000.0
2009-01-07 22:38:00,4.02376,4.02376,4.01376,4.01376,5250000.0
2009-01-07 22:39:00,4.01129,4.02266,4.01129,4.01724,4880000.0
2009-01-07 22:40:00,4.02362,4.02669,4.01672,4.0256,10500000.0
2009-01-07 22:41:00,4.02073,4.02109,4.01692,4.01831,6380000.0
2009-01-07 22:42:00,4.01834,4.02581,4.01651,4.01845,6750000.0
2009-01-07 22:44:00,4.01996,4.02299,4.01199,4.01459,28510000.0
2009-01-07 22:45:00,4.02333,4.02333,4.01522,4.01522,1500000.0
2009-01-07 22:47:00,4.01794,4.02521,4.01569,4.0238,6000000.0
2009-01-07 22:52:00,4.01588,4.02749,4.01588,4.02427,6000000.0
2009-01-07 23:00:00,4.01963,4.02137,4.01963,4.02137,1500000.0
2009-01-07 23:01:00,4.01794,4.02486,4.01558,4.02375,6000000.0
2009-01-07 23:15:00,4.02329,4.02329,4.02329,4.02329,750000.0
2009-01-07 23:16:00,4.01794,4.02425,4.01543,4.02368,6000000.0
2009-01-07 23:30:00,4.01899,4.02505,4.01603,4.02414,6000000.0
2009-01-07 23:45:00,4.01835,4.02482,4.01542,4.02482,6000000.0
2009-01-07 23:53:00,4.01921,4.02592,4.01568,4.02131,11640000.0
2009-01-07 23:54:00,4.02644,4.02644,4.01767,4.02234,6000000.0
2009-01-07 23:55:00,4.02719,4.02719,4.01944,4.02624,5630000.0
2009-01-08 00:00:00,4.01895,4.02542,4.01602,4.02542,6000000.0
2009-01-08 00:06:00,4.01224,4.02148,4.01224,4.01577,7130000.0
2009-01-08 00:07:00,4.01583,4.02112,4.01583,4.02112,5250000.0
2009-01-08 00:08:00,4.02139,4.02142,4.01202,4.02076,7880000.0
2009-01-08 00:15:00,4.01885,4.02532,4.01592,4.02532,6000000.0
2009-01-08 00:17:00,4.01872,4.02487,4.01872,4.02252,3750000.0
2009-01-08 00:18:00,4.02002,4.02226,4.02002,4.02226,1500000.0
2009-01-08 00:30:00,4.01805,4.02452,4.01512,4.02452,6000000.0
2009-01-08 00:31:00,4.0154,4.0154,4.01511,4.01511,1500000.0
2009-01-08 00:32:00,4.00142,4.00142,4.00142,4.00142,750000.0
2009-01-08 00:41:00,4.01151,4.01799,4.00922,4.01751,6000000.0
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 01:15:00,4.00815,4.01462,4.00522,4.01462,6000000.0
2009-01-08 01:17:00,4.01151,4.0188,4.00944,4.01762,6000000.0
2009-01-08 01:25:00,4.01103,4.01748,4.00837,4.01748,6000000.0
2009-01-08 01:30:00,4.00785,4.01432,4.00492,4.01432,6000000.0
2009-01-08 01:32:00,4.00897,4.01676,4.00897,4.01358,3750000.0
2009-01-08 01:33:00,4.01038,4.0151,4.00603,4.01402,6000000.0
2009-01-08 01:35:00,4.01387,4.01415,4.00259,4.00898,5250000.0
2009-01-08 01:36:00,4.01247,4.01262,4.01247,4.01262,1500000.0
2009-01-08 01:38:00,4.00583,4.01112,4.00346,4.00346,2250000.0
2009-01-08 01:39:00,4.00713,4.01217,4.00332,4.01145,6000000.0
2009-01-08 01:44:00,4.00747,4.01045,3.99814,4.00188,28880000.0
2009-01-08 01:45:00,4.00731,4.01261,4.00213,4.00833,3000000.0
2009-01-08 01:46:00,4.00892,4.00892,3.99957,3.99957,3750000.0
2009-01-08 01:55:00,4.00351,4.01016,4.00127,4.00954,6000000.0
2009-01-08 02:01:00,3.9999,4.00774,3.9999,4.00774,3750000.0
2009-01-08 02:02:00,4.00735,4.00854,3.99747,4.00335,6750000.0
2009-01-08 02:03:00,4.00847,4.00847,3.99921,4.00236,4880000.0
2009-01-08 02:04:00,3.99792,4.00692,3.99792,4.00605,5630000.0
2009-01-08 02:05:00,4.00306,4.00776,4.00288,4.00423,3750000.0
2009-01-08 02:06:00,3.99496,4.00702,3.99496,4.00056,4500000.0
2009-01-08 02:07:00,3.9995,4.00842,3.9995,4.00352,5250000.0
2009-01-08 02:08:00,4.00882,4.00883,4.00313,4.00487,5250000.0
2009-01-08 02:09:00,4.00669,4.00704,3.99662,4.00704,10130000.0
2009-01-08 02:10:00,3.99897,4.0094,3.99897,4.0094,6750000.0
2009-01-08 02:11:00,4.00777,4.00798,3.99602,4.00798,5250000.0
2009-01-08 02:12:00,4.00771,4.00786,3.99946,4.00325,6750000.0
2009-01-08 02:13:00,3.99832,4.0104,3.99832,4.00401,4500000.0
2009-01-08 02:14:00,3.99833,4.01142,3.99833,4.00867,5250000.0
2009-01-08 02:15:00,4.00401,4.01072,3.99957,4.00374,13130000.0
2009-01-08 02:16:00,4.00892,4.01039,4.00408,4.00813,7500000.0
2009-01-08 02:18:00,4.00351,4.01067,4.00141,4.0096,6000000.0
2009-01-08 02:20:00,4.00544,4.00974,4.00281,4.0077,6000000.0
2009-01-08 02:21:00,4.00485,4.00746,3.9985,4.00603,9000000.0
2009-01-08 02:26:00,4.00351,4.01052,4.00136,4.00959,6000000.0
2009-01-08 02:28:00,4.00451,4.01014,4.00451,4.00789,6000000.0
2009-01-08 02:29:00,4.00246,4.01056,4.00022,4.00895,11260000.0
2009-01-08 02:30:00,4.01529,4.01529,4.00623,4.00642,2630000.0
2009-01-08 02:31:00,4.00362,4.004,3.99342,4.00007,8250000.0
2009-01-08 02:32:00,4.0057,4.0057,3.99935,4.00388,7880000.0
2009-01-08 02:33:00,4.00357,4.00439,3.99443,4.00291,10880000.0
2009-01-08 02:34:00,3.99435,4.00422,3.99435,4.00134,7880000.0
2009-01-08 02:35:00,4.0028,4.00328,3.99641,4.00328,6750000.0
2009-01-08 02:36:00,4.00279,4.00367,3.99706,4.00214,6380000.0
2009-01-08 02:37:00,4.00128,4.00378,3.99788,4.00378,5630000.0
2009-01-08 02:38:00,4.00336,4.00525,3.99931,4.00303,7880000.0
2009-01-08 02:39:00,3.997,4.00273,3.99275,4.00273,11250000.0
2009-01-08 02:40:00,4.00367,4.00576,3.99899,4.00288,7130000.0
2009-01-08 02:41:00,4.00048,4.00129,3.9929,4.00103,6000000.0
2009-01-08 02:42:00,3.99812,4.00261,3.9932,3.99799,9750000.0
2009-01-08 02:43:00,3.99812,4.00241,3.99261,3.99926,8630000.0
2009-01-08 02:44:00,3.99614,4.00383,3.99328,3.99874,10510000.0
2009-01-08 02:45:00,4.00717,4.00876,4.00189,4.00413,7500000.0
2009-01-08 02:46:00,4.002,4.002,3.99658,3.99658,6010000.0
2009-01-08 02:47:00,3.99804,4.00334,3.99606,4.00324,5250000.0
2009-01-08 02:48:00,3.99675,4.00217,3.99248,3.99745,5250000.0
2009-01-08 02:49:00,4.00281,4.0037,3.99342,3.9998,13880000.0
2009-01-08 02:50:00,4.00257,4.00538,3.99946,3.99946,7500000.0
2009-01-08 02:51:00,3.99927,4.00563,3.99927,4.00461,4880000.0
2009-01-08 02:52:00,4.00233,4.0037,3.99436,3.99436,4500000.0
2009-01-08 02:53:00,4.00153,4.00323,3.99799,4.0024,8630000.0
2009-01-08 02:54:00,3.99749,4.00338,3.99325,4.00301,8260000.0
2009-01-08 02:55:00,3.99444,4.00392,3.99444,3.99935,6000000.0
2009-01-08 02:56:00,4.00083,4.00162,3.99611,4.00162,3380000.0
2009-01-08 02:57:00,3.99839,4.00421,3.99839,4.00102,5250000.0
2009-01-08 02:58:00,3.99976,4.00457,3.99976,4.00436,5250000.0
2009-01-08 02:59:00,4.00489,4.0052,3.99551,3.99913,14250000.0
2009-01-08 03:00:00,4.00357,4.01019,3.99839,3.99839,5250000.0
2009-01-08 03:01:00,3.99472,4.00346,3.99472,4.00272,3750000.0
2009-01-08 03:02:00,4.00366,4.005,4.00077,4.005,3750000.0
2009-01-08 03:03:00,4.00215,4.00721,3.99953,4.00485,3750000.0
2009-01-08 03:04:00,3.99944,4.00406,3.99944,4.00406,3750000.0
2009-01-08 03:05:00,4.00221,4.00387,3.99282,4.00387,6000000.0
2009-01-08 03:06:00,4.00458,4.00514,3.99925,3.99925,3750000.0
2009-01-08 03:07:00,4.00488,4.00488,3.99916,3.99931,5250000.0
2009-01-08 03:08:00,4.00295,4.00527,3.99538,4.00108,6000000.0
2009-01-08 03:09:00,4.00602,4.00812,3.99783,4.00772,6380000.0
2009-01-08 03:10:00,4.00648,4.00675,3.99574,3.99574,5250000.0
2009-01-08 03:11:00,4.00304,4.00695,3.99786,4.00114,8260000.0
2009-01-08 03:12:00,4.00087,4.00431,3.99932,4.00335,6760000.0
2009-01-08 03:13:00,4.00367,4.0049,3.99931,4.0049,3760000.0
2009-01-08 03:14:00,4.00383,4.00436,3.99278,4.00267,26630000.0
2009-01-08 03:15:00,4.00005,4.00583,3.99731,4.00485,5630000.0
2009-01-08 03:16:00,3.99878,4.00555,3.99459,3.99939,6380000.0
2009-01-08 03:17:00,4.0061,4.0061,4.00174,4.00174,3380000.0
2009-01-08 03:18:00,4.00185,4.00542,3.99889,4.00539,8250000.0
2009-01-08 03:19:00,4.00556,4.00588,3.99584,4.00384,12750000.0
2009-01-08 03:20:00,4.00142,4.00811,4.00116,4.00477,12010000.0
2009-01-08 03:21:00,4.00492,4.00511,3.99875,4.00484,8250000.0
2009-01-08 03:22:00,3.99523,4.00564,3.99523,4.00564,9760000.0
2009-01-08 03:23:00,4.00462,4.00522,3.99781,4.00449,13500000.0
2009-01-08 03:24:00,4.00528,4.0061,3.99685,4.00513,8260000.0
2009-01-08 03:25:00,3.99721,4.00469,3.99721,4.00246,4500000.0
2009-01-08 03:26:00,4.00568,4.00568,4.00134,4.00254,4880000.0
2009-01-08 03:27:00,4.00309,4.00928,3.99837,3.99837,7880000.0
2009-01-08 03:28:00,4.00298,4.00718,3.99953,4.00483,7130000.0
2009-01-08 03:29:00,3.99656,4.00707,3.99656,4.00582,9000000.0
2009-01-08 03:30:00,4.00122,4.00886,4.00122,4.00666,6750000.0
2009-01-08 03:31:00,4.0025,4.00695,4.00019,4.00019,6750000.0
2009-01-08 03:32:00,4.00591,4.00694,3.99742,3.99761,7500000.0
2009-01-08 03:33:00,4.00291,4.00722,3.99728,4.00085,15000000.0
2009-01-08 03:34:00,4.00576,4.00776,3.99771,4.00152,17640000.0
2009-01-08 03:35:00,4.004,4.00895,3.99884,4.00683,7500000.0
2009-01-08 03:36:00,4.00368,4.00625,3.99889,3.99969,10890000.0
2009-01-08 03:37:00,4.00275,4.0081,3.99793,4.00712,8630000.0
2009-01-08 03:38:00,4.00393,4.00644,4.00267,4.00644,3750000.0
2009-01-08 03:39:00,4.00758,4.00758,4.00201,4.00668,7140000.0
2009-01-08 03:40:00,4.00339,4.00795,3.99962,4.00701,13140000.0
2009-01-08 03:41:00,4.00153,4.00727,4.00116,4.00727,6750000.0
2009-01-08 03:42:00,4.00123,4.00744,3.99859,4.00089,6390000.0
2009-01-08 03:43:00,4.00048,4.01064,4.00048,4.00914,7500000.0
2009-01-08 03:44:00,4.01037,4.01362,4.0011,4.00878,32640000.0
2009-01-08 03:45:00,4.01497,4.01497,4.0017,4.00833,8250000.0
2009-01-08 03:46:00,4.00863,4.00985,4.00175,4.00175,6000000.0
2009-01-08 03:47:00,4.00765,4.01139,4.00445,4.00873,5260000.0
2009-01-08 03:48:00,4.00577,4.00609,3.99926,4.00138,9750000.0
2009-01-08 03:49:00,4.00182,4.00595,3.99731,4.00452,6760000.0
2009-01-08 03:50:00,3.99775,4.0096,3.99775,4.00612,9750000.0
2009-01-08 03:51:00,4.00409,4.00596,3.99612,4.00596,6000000.0
2009-01-08 03:52:00,3.99668,4.00706,3.99668,4.00706,3750000.0
2009-01-08 03:53:00,4.00734,4.00783,4.00228,4.00549,7520000.0
2009-01-08 03:54:00,4.00298,4.00942,4.00236,4.00316,6750000.0
2009-01-08 03:55:00,4.00365,4.00696,4.00204,4.00696,5250000.0
2009-01-08 03:56:00,4.00651,4.00651,4.00024,4.00293,7130000.0
2009-01-08 03:57:00,4.00057,4.00651,3.99642,4.00439,14630000.0
2009-01-08 03:58:00,4.00414,4.00586,3.9987,4.00579,13500000.0
2009-01-08 03:59:00,4.00162,4.00561,3.99584,3.99816,29640000.0
2009-01-08 04:00:00,4.00514,4.00514,3.99198,3.99933,11630000.0
2009-01-08 04:01:00,4.0048,4.00485,3.99869,3.99961,5250000.0
2009-01-08 04:02:00,3.99866,4.00438,3.99498,4.00404,6750000.0
2009-01-08 04:03:00,4.00465,4.0056,3.99579,4.00515,11260000.0
2009-01-08 04:04:00,4.00323,4.00429,3.99871,4.00061,8250000.0
2009-01-08 04:05:00,4.00585,4.00647,4.00014,4.00369,5630000.0
2009-01-08 04:06:00,4.00417,4.00551,3.9958,3.9958,6750000.0
2009-01-08 04:07:00,4.00217,4.00593,3.99462,4.00002,18760000.0
2009-01-08 04:08:00,4.00475,4.00573,3.99525,4.00573,14250000.0
2009-01-08 04:09:00,4.00029,4.0061,3.99628,4.00541,11630000.0
2009-01-08 04:10:00,4.00196,4.00539,3.99452,4.00335,29650000.0
2009-01-08 04:11:00,3.99896,4.00442,3.99895,4.00442,3750000.0
2009-01-08 04:12:00,4.00342,4.00342,3.99404,3.99872,5630000.0
2009-01-08 04:13:00,4.00068,4.00458,4.00068,4.0042,4880000.0
2009-01-08 04:14:00,3.99997,4.00586,3.99825,3.99996,9750000.0
2009-01-08 04:15:00,3.99479,4.00353,3.99381,4.00353,3380000.0
2009-01-08 04:16:00,4.00389,4.00784,4.00161,4.00329,7880000.0
2009-01-08 04:17:00,4.00529,4.00665,4.00374,4.00406,8250000.0
2009-01-08 04:18:00,4.00147,4.00935,3.99886,4.00796,6380000.0
2009-01-08 04:19:00,4.0059,4.00739,3.99791,4.00177,11250000.0
2009-01-08 04:20:00,4.00196,4.00849,4.00196,4.00231,4510000.0
2009-01-08 04:21:00,4.00196,4.00689,4.00196,4.0031,6000000.0
2009-01-08 04:22:00,3.99779,4.01072,3.99779,4.00308,9760000.0
2009-01-08 04:23:00,4.00263,4.00822,3.99691,4.00645,3750000.0
2009-01-08 04:24:00,4.00439,4.00439,3.99513,4.00133,4880000.0
2009-01-08 04:25:00,3.99716,4.00675,3.99716,4.00532,7880000.0
2009-01-08 04:26:00,4.00604,4.0067,4.00112,4.00496,5250000.0
2009-01-08 04:27:00,4.00536,4.0069,3.99927,4.00593,4500000.0
2009-01-08 04:28:00,4.00507,4.00625,4.00486,4.00486,3750000.0
2009-01-08 04:29:00,4.00616,4.00642,3.99684,4.00247,16880000.0
2009-01-08 04:30:00,4.01007,4.01158,4.00226,4.00454,7510000.0
2009-01-08 04:31:00,4.00684,4.00772,4.00166,4.00279,6010000.0
2009-01-08 04:32:00,4.00748,4.00748,4.00082,4.00732,5250000.0
2009-01-08 04:33:00,4.00454,4.00842,4.00397,4.00646,3750000.0
2009-01-08 04:34:00,4.00523,4.00853,3.99841,4.00743,6760000.0
2009-01-08 04:35:00,4.00276,4.00861,4.00276,4.0069,6000000.0
2009-01-08 04:36:00,3.9994,4.0097,3.9994,4.00936,7500000.0
2009-01-08 04:37:00,4.00208,4.00692,3.99821,4.00238,5250000.0
2009-01-08 04:38:00,4.00328,4.00916,4.00254,4.00744,6380000.0
2009-01-08 04:39:00,4.00717,4.00717,3.99668,4.00473,4130000.0
2009-01-08 04:40:00,4.00355,4.00849,4.0026,4.0026,6380000.0
2009-01-08 04:41:00,4.00684,4.00684,4.00135,4.00647,4500000.0
2009-01-08 04:42:00,4.00502,4.00502,3.99493,3.99493,6000000.0
2009-01-08 04:43:00,4.00304,4.0046,3.99453,4.00024,6760000.0
2009-01-08 04:44:00,4.00585,4.0067,3.99545,4.00385,24400000.0
2009-01-08 04:45:00,4.00557,4.00623,3.99995,4.00623,9380000.0
2009-01-08 04:46:00,4.00475,4.00563,3.9972,4.00516,3750000.0
2009-01-08 04:47:00,4.00397,4.00651,4.0011,4.00149,9000000.0
2009-01-08 04:48:00,4.00544,4.00941,3.9974,3.9974,16880000.0
2009-01-08 04:49:00,4.00291,4.00738,3.99709,4.00635,6380000.0
2009-01-08 04:50:00,4.00665,4.00753,3.9979,4.00576,7500000.0
2009-01-08 04:51:00,4.00509,4.00531,3.99505,4.00531,13140000.0
2009-01-08 04:52:00,4.00702,4.01051,3.99984,4.00272,14250000.0
2009-01-08 04:53:00,4.00592,4.006,3.99671,4.00512,10140000.0
2009-01-08 04:54:00,4.00505,4.00633,3.99868,4.00438,16130000.0
2009-01-08 04:55:00,3.99858,4.00423,3.99304,3.99531,10880000.0
2009-01-08 04:56:00,4.00021,4.00609,3.99574,3.99634,11270000.0
2009-01-08 04:57:00,4.00052,4.00623,3.9992,4.00623,8250000.0
2009-01-08 04:58:00,3.99529,4.01153,3.99529,4.00699,11250000.0
2009-01-08 04:59:00,4.00696,4.00696,3.99702,4.00579,9750000.0
2009-01-08 05:00:00,4.00755,4.00755,4.00329,4.00456,7500000.0
2009-01-08 05:01:00,4.00378,4.00504,3.99904,4.00131,9010000.0
2009-01-08 05:02:00,4.00443,4.00443,3.99152,3.99883,6000000.0
2009-01-08 05:03:00,4.00553,4.00663,3.99704,4.00014,6750000.0
2009-01-08 05:04:00,4.00651,4.00651,4.00127,4.00646,6750000.0
2009-01-08 05:05:00,4.00244,4.00917,4.00151,4.00151,9000000.0
2009-01-08 05:06:00,4.00489,4.00687,4.00222,4.00222,5630000.0
2009-01-08 05:07:00,4.00748,4.00896,4.00265,4.00373,6000000.0
2009-01-08 05:08:00,4.00088,4.0064,4.00049,4.00541,5260000.0
2009-01-08 05:09:00,4.00692,4.00698,4.00074,4.00686,12020000.0
2009-01-08 05:12:00,4.00615,4.00615,3.99647,3.99647,2250000.0
2009-01-08 05:13:00,4.00779,4.01174,4.00027,4.00567,9380000.0
2009-01-08 05:14:00,4.00512,4.0059,3.99621,3.99829,22130000.0
2009-01-08 05:15:00,4.00179,4.00647,4.00179,4.00505,3000000.0
2009-01-08 05:16:00,4.0001,4.00424,3.99526,4.00424,5250000.0
2009-01-08 05:17:00,4.00566,4.00589,3.99564,4.00136,6380000.0
2009-01-08 05:18:00,4.00613,4.00613,3.99869,4.00456,4880000.0
2009-01-08 05:19:00,4.0024,4.00602,3.99965,4.00505,7500000.0
2009-01-08 05:21:00,4.0009,4.00638,4.0009,4.0014,6000000.0
2009-01-08 05:22:00,4.00055,4.00656,3.99647,4.00044,13500000.0
2009-01-08 05:23:00,4.00493,4.00569,3.99604,4.0047,6750000.0
2009-01-08 05:24:00,4.00549,4.00549,3.99413,4.00473,9750000.0
2009-01-08 05:25:00,3.99612,4.00521,3.99612,3.99973,7500000.0
2009-01-08 05:26:00,4.00362,4.01032,3.99729,3.99729,7500000.0
2009-01-08 05:27:00,4.00463,4.00614,4.00055,4.00094,3750000.0
2009-01-08 05:28:00,3.99733,4.00651,3.99733,4.0043,6000000.0
2009-01-08 05:29:00,3.99985,4.00606,3.99617,4.00606,7140000.0
2009-01-08 05:30:00,4.01205,4.01205,4.00289,4.00289,2250000.0
2009-01-08 05:31:00,4.00034,4.00707,4.00034,4.00707,6750000.0
2009-01-08 05:32:00,4.00249,4.00708,3.99643,4.00625,13500000.0
2009-01-08 05:33:00,3.99977,4.00696,3.99963,4.00672,9000000.0
2009-01-08 05:34:00,3.99886,4.00507,3.99886,4.00421,5250000.0
2009-01-08 05:35:00,4.0028,4.00702,4.00209,4.00209,4130000.0
2009-01-08 05:36:00,4.0036,4.00652,3.997,3.99898,6750000.0
2009-01-08 05:37:00,4.00531,4.0081,4.00137,4.0081,4880000.0
2009-01-08 05:38:00,4.0061,4.01157,4.00001,4.002,25130000.0
2009-01-08 05:39:00,4.00695,4.00751,4.00059,4.00059,4130000.0
2009-01-08 05:40:00,4.00189,4.00625,3.99509,4.00446,7500000.0
2009-01-08 05:41:00,4.00154,4.00822,3.99882,4.00822,6000000.0
2009-01-08 05:42:00,4.00787,4.00956,4.00234,4.00345,5630000.0
2009-01-08 05:43:00,4.00735,4.01124,4.00099,4.00099,5250000.0
2009-01-08 05:44:00,4.00313,4.01061,4.00017,4.00888,8250000.0
2009-01-08 05:45:00,4.0145,4.0145,3.99695,4.00771,5250000.0
2009-01-08 05:46:00,4.00403,4.00799,3.99849,4.00799,6750000.0
2009-01-08 05:47:00,4.00253,4.00728,4.00107,4.00107,3750000.0
2009-01-08 05:48:00,4.00531,4.00756,4.0047,4.0047,5250000.0
2009-01-08 05:49:00,4.00142,4.00955,3.99731,4.00955,13500000.0
2009-01-08 05:51:00,4.00551,4.01281,4.00344,4.01162,6000000.0
2009-01-08 05:55:00,4.01,4.01,3.99905,4.0023,5260000.0
2009-01-08 06:00:00,4.01183,4.01183,4.01183,4.01183,750000.0
2009-01-08 06:01:00,4.00551,4.01214,4.00326,4.01154,6000000.0
2009-01-08 06:07:00,4.00999,4.01062,4.00509,4.00509,4510000.0
2009-01-08 06:09:00,4.01028,4.01082,4.00569,4.01044,4500000.0
2009-01-08 06:15:00,4.01233,4.01698,4.00822,4.01254,13140000.0
2009-01-08 06:19:00,4.00354,4.00955,3.99988,4.00955,6000000.0
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 07:15:00,4.01065,4.01712,4.00772,4.01712,6000000.0
2009-01-08 07:18:00,4.00588,4.01115,3.99929,4.0033,25500000.0
2009-01-08 07:23:00,4.00156,4.01093,4.00156,4.01093,1500000.0
2009-01-08 07:24:00,4.00978,4.01042,4.00102,4.00102,8250000.0
2009-01-08 07:30:00,4.01233,4.01762,4.00822,4.01686,6750000.0
2009-01-08 07:40:00,4.01055,4.01055,4.00061,4.00786,7510000.0
2009-01-08 07:45:00,4.01213,4.01739,4.00802,4.01367,6760000.0
2009-01-08 07:53:00,4.00737,4.00944,4.00464,4.00592,4500000.0
2009-01-08 07:54:00,4.00342,4.01037,4.00342,4.00667,5250000.0
2009-01-08 07:59:00,4.0105,4.01146,4.00617,4.01146,7500000.0
2009-01-08 08:00:00,4.00714,4.01271,4.00688,4.00748,12750000.0
2009-01-08 08:02:00,4.00975,4.00975,3.99977,4.00486,6000000.0
2009-01-08 08:06:00,4.01342,4.02558,4.01342,4.02144,6000000.0
2009-01-08 08:07:00,4.02627,4.02829,4.01814,4.02829,10130000.0
2009-01-08 08:08:00,4.02543,4.03036,4.01997,4.01997,5630000.0
2009-01-08 08:09:00,4.01513,4.02091,4.01102,4.01102,6750000.0
2009-01-08 08:14:00,4.02099,4.02222,4.01693,4.02079,3750000.0
2009-01-08 08:16:00,4.01959,4.01959,4.01611,4.01611,4880000.0
2009-01-08 08:17:00,4.01541,4.01983,4.01064,4.01064,5630000.0
2009-01-08 08:27:00,4.01108,4.01108,4.00556,4.00556,1500000.0
2009-01-08 08:28:00,4.01576,4.01582,4.01576,4.01582,1130000.0
2009-01-08 08:29:00,4.01941,4.02501,4.01644,4.02426,9390000.0
2009-01-08 08:30:00,4.02602,4.02602,4.01416,4.01416,4510000.0
2009-01-08 08:32:00,4.02595,4.02595,4.01458,4.02204,7130000.0
2009-01-08 08:33:00,4.02013,4.02547,4.02013,4.02539,7130000.0
2009-01-08 08:40:00,4.01599,4.01958,4.0144,4.01475,3750000.0
2009-01-08 08:41:00,4.01828,4.01828,4.00954,4.01289,4500000.0
2009-01-08 08:45:00,4.01701,4.02431,4.01666,4.02172,10500000.0
2009-01-08 08:46:00,4.01985,4.02081,4.01699,4.01772,5250000.0
2009-01-08 08:47:00,4.01431,4.0236,4.01431,4.01973,5250000.0
2009-01-08 08:52:00,4.01976,4.02705,4.01976,4.02467,8250000.0
2009-01-08 08:53:00,4.02123,4.02602,4.02123,4.02602,1500000.0
2009-01-08 08:54:00,4.01779,4.02832,4.01779,4.02085,7880000.0
2009-01-08 09:00:00,4.0269,4.0269,4.02013,4.02414,8250000.0
2009-01-08 09:05:00,4.02393,4.02393,4.01502,4.02109,4500000.0
2009-01-08 09:06:00,4.02406,4.03211,4.01901,4.01901,7500000.0
2009-01-08 09:07:00,4.02084,4.03053,4.02084,4.03053,6010000.0
2009-01-08 09:08:00,4.02477,4.02852,4.02406,4.02674,6000000.0
2009-01-08 09:11:00,4.02042,4.02042,4.01102,4.01976,7880000.0
2009-01-08 09:12:00,4.0171,4.01944,4.0133,4.01872,4510000.0
2009-01-08 09:13:00,4.02088,4.02878,4.02088,4.0274,5250000.0
2009-01-08 09:14:00,4.02817,4.03038,4.02527,4.03038,4130000.0
2009-01-08 09:15:00,4.02276,4.03342,4.02276,4.02817,5630000.0
2009-01-08 09:16:00,4.02848,4.02896,4.01912,4.02701,7510000.0
2009-01-08 09:17:00,4.02356,4.02926,4.01708,4.02441,7130000.0
2009-01-08 09:18:00,4.03009,4.04016,4.03009,4.03991,5260000.0
2009-01-08 09:19:00,4.02998,4.03955,4.02998,4.03606,8250000.0
2009-01-08 09:21:00,4.03628,4.0376,4.02651,4.03612,5260000.0
2009-01-08 09:22:00,4.03757,4.03837,4.03382,4.03382,4140000.0
2009-01-08 09:25:00,4.03361,4.03857,4.03261,4.03261,5630000.0
2009-01-08 09:26:00,4.03711,4.03852,4.02693,4.03852,5250000.0
2009-01-08 09:27:00,4.03293,4.0386,4.02832,4.03445,6000000.0
2009-01-08 09:28:00,4.035,4.03766,4.02926,4.03582,6750000.0
2009-01-08 09:29:00,4.03354,4.03354,4.02612,4.03164,5250000.0
2009-01-08 09:30:00,4.03102,4.03466,4.02939,4.03195,10500000.0
2009-01-08 09:31:00,4.02731,4.03156,4.02287,4.02602,16880000.0
2009-01-08 09:32:00,4.02852,4.02936,4.02318,4.02936,12010000.0
2009-01-08 09:33:00,4.02568,4.03227,4.0229,4.0229,5250000.0
2009-01-08 09:34:00,4.03054,4.03087,4.02181,4.03087,5250000.0
2009-01-08 09:35:00,4.03205,4.0373,4.02985,4.0373,4140000.0
2009-01-08 09:36:00,4.0326,4.04816,4.0326,4.04816,4880000.0
2009-01-08 09:37:00,4.05682,4.05682,4.04227,4.05272,7130000.0
2009-01-08 09:38:00,4.05301,4.05426,4.04398,4.04801,5260000.0
2009-01-08 09:39:00,4.05109,4.05109,4.04589,4.05057,5260000.0
2009-01-08 09:40:00,4.0463,4.05241,4.04115,4.04941,7880000.0
2009-01-08 09:41:00,4.04414,4.04908,4.03614,4.04129,7880000.0
2009-01-08 09:42:00,4.04162,4.04973,4.03704,4.04327,20630000.0
2009-01-08 09:43:00,4.04918,4.04918,4.03798,4.04768,7500000.0
2009-01-08 09:44:00,4.04919,4.05281,4.04449,4.05281,8630000.0
2009-01-08 09:45:00,4.04549,4.05542,4.04549,4.0535,6000000.0
2009-01-08 09:46:00,4.05251,4.05507,4.04657,4.04937,7880000.0
2009-01-08 09:47:00,4.04957,4.05681,4.04924,4.05163,5260000.0
2009-01-08 09:48:00,4.05921,4.05986,4.05354,4.05514,6400000.0
2009-01-08 09:49:00,4.06332,4.06332,4.05222,4.05293,6750000.0
2009-01-08 09:50:00,4.05756,4.05874,4.04879,4.04879,4510000.0
2009-01-08 09:51:00,4.05428,4.05428,4.04436,4.0448,5250000.0
2009-01-08 09:52:00,4.04382,4.04727,4.04193,4.04313,9000000.0
2009-01-08 09:53:00,4.04275,4.04964,4.04263,4.04964,6760000.0
2009-01-08 09:54:00,4.04673,4.04687,4.03523,4.04687,8630000.0
2009-01-08 09:55:00,4.03751,4.04649,4.03633,4.03969,6390000.0
2009-01-08 09:56:00,4.04747,4.04835,4.03945,4.0443,9000000.0
2009-01-08 09:57:00,4.04158,4.04312,4.03336,4.03816,8250000.0
2009-01-08 09:58:00,4.03263,4.04272,4.03263,4.04272,6380000.0
2009-01-08 09:59:00,4.04111,4.04217,4.03617,4.04217,7130000.0
2009-01-08 10:00:00,4.03965,4.04156,4.0334,4.03946,5250000.0
2009-01-08 10:01:00,4.03849,4.04165,4.03153,4.04165,4880000.0
2009-01-08 10:02:00,4.03898,4.03951,4.03593,4.03917,5260000.0
2009-01-08 10:03:00,4.03853,4.03853,4.03361,4.03651,6010000.0
2009-01-08 10:04:00,4.03278,4.03278,4.02204,4.02204,5250000.0
2009-01-08 10:05:00,4.03271,4.03379,4.02272,4.03235,6010000.0
2009-01-08 10:06:00,4.02783,4.0334,4.02143,4.03257,6760000.0
2009-01-08 10:07:00,4.03129,4.0354,4.02837,4.02866,5250000.0
2009-01-08 10:08:00,4.03428,4.03801,4.03006,4.03738,4510000.0
2009-01-08 10:09:00,4.03203,4.03779,4.02636,4.03645,7130000.0
2009-01-08 10:10:00,4.03905,4.0404,4.03814,4.03955,4880000.0
2009-01-08 10:11:00,4.0408,4.0408,4.03414,4.04035,5630000.0
2009-01-08 10:12:00,4.04133,4.04133,4.02589,4.03539,6000000.0
2009-01-08 10:13:00,4.03374,4.04696,4.03374,4.04154,13510000.0
2009-01-08 10:14:00,4.04817,4.04896,4.04274,4.04468,9750000.0
2009-01-08 10:15:00,4.04675,4.04763,4.0386,4.04386,12750000.0
2009-01-08 10:16:00,4.04873,4.04873,4.03891,4.04665,7880000.0
2009-01-08 10:17:00,4.0439,4.04773,4.03941,4.04399,7880000.0
2009-01-08 10:18:00,4.04917,4.04936,4.04184,4.04774,6750000.0
2009-01-08 10:19:00,4.04139,4.0502,4.04139,4.0489,4880000.0
2009-01-08 10:21:00,4.04664,4.0515,4.04663,4.0515,6000000.0
2009-01-08 10:22:00,4.05031,4.05187,4.04199,4.05154,8630000.0
2009-01-08 10:23:00,4.04792,4.05232,4.04792,4.05143,6750000.0
2009-01-08 10:24:00,4.05236,4.05236,4.04548,4.04619,8250000.0
2009-01-08 10:25:00,4.04831,4.05367,4.04349,4.05357,8250000.0
2009-01-08 10:26:00,4.0526,4.05335,4.04316,4.04717,6380000.0
2009-01-08 10:27:00,4.05223,4.0523,4.04804,4.0523,4880000.0
2009-01-08 10:28:00,4.05163,4.05207,4.04548,4.04548,6000000.0
2009-01-08 10:29:00,4.04605,4.05231,4.0405,4.05231,8250000.0
2009-01-08 10:30:00,4.0542,4.05537,4.04997,4.05011,5250000.0
2009-01-08 10:31:00,4.05417,4.05464,4.03845,4.04852,7880000.0
2009-01-08 10:32:00,4.04469,4.05057,4.03999,4.04179,6750000.0
2009-01-08 10:33:00,4.04464,4.05048,4.04249,4.05048,7500000.0
2009-01-08 10:34:00,4.05016,4.05016,4.04093,4.04549,5630000.0
2009-01-08 10:35:00,4.04771,4.04824,4.04096,4.04503,5630000.0
2009-01-08 10:36:00,4.04345,4.04911,4.04345,4.04382,5250000.0
2009-01-08 10:37:00,4.04736,4.04736,4.04091,4.04129,6750000.0
2009-01-08 10:38:00,4.0463,4.04725,4.04149,4.04686,7880000.0
2009-01-08 10:39:00,4.04817,4.04817,4.03911,4.04322,6000000.0
2009-01-08 10:40:00,4.03881,4.04651,4.03555,4.04199,12020000.0
2009-01-08 10:41:00,4.03639,4.0415,4.03351,4.03678,7500000.0
2009-01-08 10:42:00,4.0364,4.0432,4.0364,4.03652,5260000.0
2009-01-08 10:43:00,4.03337,4.04392,4.03337,4.03748,5250000.0
2009-01-08 10:44:00,4.03821,4.0416,4.03354,4.03354,12380000.0
2009-01-08 10:45:00,4.04094,4.04138,4.03005,4.03732,6010000.0
2009-01-08 10:46:00,4.03713,4.03859,4.02973,4.03768,8270000.0
2009-01-08 10:47:00,4.03656,4.03932,4.03403,4.03843,6000000.0
2009-01-08 10:48:00,4.02749,4.03869,4.02749,4.03596,8250000.0
2009-01-08 10:49:00,4.02959,4.03315,4.02244,4.03172,6750000.0
2009-01-08 10:50:00,4.0332,4.03378,4.0212,4.03051,6010000.0
2009-01-08 10:51:00,4.02833,4.03361,4.02833,4.03361,6380000.0
2009-01-08 10:52:00,4.03237,4.03536,4.02964,4.03279,5630000.0
2009-01-08 10:53:00,4.0337,4.0337,4.0219,4.03279,11630000.0
2009-01-08 10:54:00,4.02783,4.03179,4.02344,4.03126,4520000.0
2009-01-08 10:55:00,4.02899,4.03052,4.02498,4.02652,8260000.0
2009-01-08 10:56:00,4.02886,4.02886,4.0187,4.02475,6380000.0
2009-01-08 10:57:00,4.0271,4.0276,4.02143,4.02597,6750000.0
2009-01-08 10:58:00,4.02299,4.02965,4.01874,4.02565,15760000.0
2009-01-08 10:59:00,4.01945,4.02905,4.01736,4.02905,13510000.0
2009-01-08 11:00:00,4.02912,4.02912,4.01522,4.02582,11630000.0
2009-01-08 11:01:00,4.03045,4.03626,4.02798,4.0303,8250000.0
2009-01-08 11:02:00,4.03394,4.03394,4.02231,4.02617,6010000.0
2009-01-08 11:03:00,4.02423,4.03009,4.02421,4.02421,7130000.0
2009-01-08 11:04:00,4.02961,4.03085,4.02419,4.02702,8250000.0
2009-01-08 11:05:00,4.03031,4.03076,4.02023,4.02853,5260000.0
2009-01-08 11:06:00,4.02956,4.02956,4.02535,4.02878,6010000.0
2009-01-08 11:07:00,4.0299,4.0299,4.02296,4.02888,7130000.0
2009-01-08 11:08:00,4.03048,4.03048,4.02461,4.02765,7500000.0
2009-01-08 11:09:00,4.02546,4.03024,4.02546,4.03024,6380000.0
2009-01-08 11:10:00,4.02096,4.02726,4.01535,4.01535,6010000.0
2009-01-08 11:11:00,4.01911,4.02449,4.01324,4.02449,9760000.0
2009-01-08 11:12:00,4.02363,4.02513,4.02033,4.02033,7880000.0
2009-01-08 11:13:00,4.02257,4.02257,4.0148,4.01864,5630000.0
2009-01-08 11:14:00,4.01822,4.02214,4.00938,4.02214,11640000.0
2009-01-08 11:15:00,4.01969,4.02463,4.01868,4.02011,6750000.0
2009-01-08 11:16:00,4.01562,4.02477,4.01562,4.02037,7510000.0
2009-01-08 11:17:00,4.02067,4.02316,4.01492,4.01758,6020000.0
2009-01-08 11:19:00,4.02251,4.02305,4.01671,4.02287,6750000.0
2009-01-08 11:20:00,4.02027,4.02027,4.01021,4.01021,6000000.0
2009-01-08 11:21:00,4.01423,4.01856,4.01206,4.01786,5250000.0
2009-01-08 11:22:00,4.01439,4.01678,4.00826,4.00826,7500000.0
2009-01-08 11:23:00,4.00841,4.01865,4.00841,4.01628,5630000.0
2009-01-08 11:24:00,4.01683,4.02061,4.01037,4.0167,4880000.0
2009-01-08 11:25:00,4.01613,4.01893,4.01176,4.01422,9010000.0
2009-01-08 11:26:00,4.01021,4.01556,4.00949,4.01313,5250000.0
2009-01-08 11:27:00,4.00751,4.0171,4.00751,4.01493,7880000.0
2009-01-08 11:28:00,4.01211,4.01428,4.00507,4.00507,4880000.0
2009-01-08 11:29:00,4.0066,4.0181,4.0066,4.01649,12000000.0
2009-01-08 11:30:00,4.01687,4.01911,4.01247,4.01832,7130000.0
2009-01-08 11:31:00,4.01256,4.01749,4.0095,4.0095,8250000.0
2009-01-08 11:33:00,4.01744,4.0183,4.01254,4.01698,6380000.0
2009-01-08 11:34:00,4.0114,4.01728,4.00628,4.00688,7880000.0
2009-01-08 11:35:00,4.01264,4.01664,4.0052,4.00899,18780000.0
2009-01-08 11:37:00,4.01542,4.01542,4.00496,4.00747,6000000.0
2009-01-08 11:38:00,4.00959,4.01291,4.00766,4.0121,6380000.0
2009-01-08 11:39:00,4.01197,4.01226,4.00315,4.01162,7500000.0
2009-01-08 11:40:00,4.01135,4.01135,4.00432,4.0075,7500000.0
2009-01-08 11:41:00,4.00905,4.0096,4.00688,4.00867,5250000.0
2009-01-08 11:42:00,4.00794,4.00794,4.00171,4.00171,6000000.0
2009-01-08 11:43:00,4.00295,4.00295,3.99232,3.99268,7500000.0
2009-01-08 11:44:00,4.00193,4.00379,3.99298,4.00138,9010000.0
2009-01-08 11:45:00,3.99771,4.00642,3.99519,4.00294,6000000.0
2009-01-08 11:46:00,4.00127,4.0099,3.99792,4.00804,7880000.0
2009-01-08 11:47:00,4.00705,4.00705,3.99561,3.99561,4880000.0
2009-01-08 11:48:00,4.00785,4.01053,4.0009,4.00801,10510000.0
2009-01-08 11:49:00,4.00397,4.00705,4.00017,4.00211,8630000.0
2009-01-08 11:50:00,4.00862,4.01034,3.99998,4.00659,7130000.0
2009-01-08 11:51:00,4.00923,4.00923,4.00313,4.00332,5250000.0
2009-01-08 11:52:00,4.00837,4.00925,4.00367,4.00386,6380000.0
2009-01-08 11:53:00,4.00406,4.0095,3.99988,4.00901,5260000.0
2009-01-08 11:54:00,4.01051,4.01051,4.00496,4.01044,5250000.0
2009-01-08 11:55:00,4.01024,4.01024,4.00242,4.0097,7500000.0
2009-01-08 11:56:00,4.0072,4.01198,4.00716,4.00924,6750000.0
2009-01-08 11:57:00,4.00695,4.01115,4.00476,4.01083,12750000.0
2009-01-08 11:59:00,4.01018,4.0137,4.00692,4.01195,9760000.0
2009-01-08 12:00:00,4.00773,4.01529,4.00773,4.01051,6760000.0
2009-01-08 12:01:00,4.00607,4.01258,4.00237,4.0106,7500000.0
2009-01-08 12:02:00,4.00993,4.01319,4.00783,4.01307,5260000.0
2009-01-08 12:03:00,4.01303,4.01317,4.00901,4.01056,4880000.0
2009-01-08 12:04:00,4.0137,4.0142,4.00388,4.01193,6750000.0
2009-01-08 12:05:00,4.00381,4.01396,4.00381,4.01227,4880000.0
2009-01-08 12:06:00,4.00956,4.01352,4.0052,4.01215,8630000.0
2009-01-08 12:07:00,4.01319,4.01319,4.00847,4.01254,5260000.0
2009-01-08 12:08:00,4.01047,4.01327,4.00606,4.00606,6020000.0
2009-01-08 12:09:00,4.01171,4.01355,4.00392,4.01355,4510000.0
2009-01-08 12:10:00,4.01199,4.01272,4.00136,4.00699,13510000.0
2009-01-08 12:11:00,4.00352,4.0148,4.00352,4.00474,4880000.0
2009-01-08 12:13:00,4.00924,4.01483,4.00824,4.01271,8250000.0
2009-01-08 12:14:00,4.01416,4.01587,4.00565,4.0145,12750000.0
2009-01-08 12:15:00,4.01348,4.01496,4.00198,4.01496,15010000.0
2009-01-08 12:16:00,4.01499,4.01499,4.0099,4.01342,5630000.0
2009-01-08 12:17:00,4.01144,4.02087,4.00792,4.01825,11630000.0
2009-01-08 12:18:00,4.01386,4.01836,4.01194,4.01681,13880000.0
2009-01-08 12:19:00,4.01673,4.01863,4.0122,4.01826,6380000.0
2009-01-08 12:20:00,4.01945,4.01945,4.01117,4.01406,7500000.0
2009-01-08 12:21:00,4.01948,4.02239,4.01672,4.01672,6380000.0
2009-01-08 12:22:00,4.01703,4.02436,4.01444,4.01444,6000000.0
2009-01-08 12:23:00,4.01939,4.02343,4.01778,4.02148,5250000.0
2009-01-08 12:24:00,4.02243,4.02378,4.01753,4.0234,6380000.0
2009-01-08 12:25:00,4.01901,4.02483,4.01845,4.02214,4880000.0
2009-01-08 12:26:00,4.02062,4.02062,4.01011,4.01061,5250000.0
2009-01-08 12:27:00,4.01987,4.02348,4.01577,4.01687,7500000.0
2009-01-08 12:28:00,4.01613,4.02211,4.01432,4.01715,7880000.0
2009-01-08 12:29:00,4.01298,4.01668,4.01003,4.0166,7510000.0
2009-01-08 12:30:00,4.01929,4.01942,4.01096,4.01758,11630000.0
2009-01-08 12:31:00,4.01481,4.03219,4.01481,4.03088,8250000.0
2009-01-08 12:32:00,4.02902,4.02902,4.02248,4.02248,8260000.0
2009-01-08 12:33:00,4.02896,4.02986,4.01697,4.02986,8250000.0
2009-01-08 12:34:00,4.03153,4.03153,4.02601,4.03015,5630000.0
2009-01-08 12:35:00,4.02971,4.03149,4.02049,4.02582,6380000.0
2009-01-08 12:36:00,4.02702,4.03038,4.02052,4.02781,8630000.0
2009-01-08 12:37:00,4.02235,4.02951,4.02007,4.0281,4880000.0
2009-01-08 12:38:00,4.01766,4.02704,4.01766,4.02514,4510000.0
2009-01-08 12:40:00,4.02704,4.02874,4.02481,4.02718,6750000.0
2009-01-08 12:42:00,4.02403,4.02772,4.0212,4.0212,4880000.0
2009-01-08 12:43:00,4.02384,4.0261,4.01553,4.02574,9750000.0
2009-01-08 12:44:00,4.02567,4.02567,4.00973,4.00973,8260000.0
2009-01-08 12:45:00,4.01809,4.02248,4.01624,4.01771,4880000.0
2009-01-08 12:46:00,4.01835,4.02386,4.01258,4.01258,7500000.0
2009-01-08 12:47:00,4.01016,4.0213,4.01016,4.01938,6380000.0
2009-01-08 12:48:00,4.02128,4.02128,4.00836,4.01972,6000000.0
2009-01-08 12:49:00,4.0097,4.01917,4.0097,4.01917,5250000.0
2009-01-08 12:50:00,4.01271,4.01669,4.00712,4.01516,7880000.0
2009-01-08 12:51:00,4.01323,4.01624,4.0105,4.0105,6380000.0
2009-01-08 12:52:00,4.01537,4.01593,4.00872,4.01577,8250000.0
2009-01-08 12:53:00,4.01512,4.01524,4.00684,4.00967,8250000.0
2009-01-08 12:54:00,4.01263,4.01301,4.00378,4.01012,8630000.0
2009-01-08 12:55:00,4.01126,4.01316,4.01037,4.013,4510000.0
2009-01-08 12:56:00,4.01482,4.01498,4.00476,4.01019,7500000.0
2009-01-08 12:57:00,4.01502,4.01639,4.00968,4.01431,13500000.0
2009-01-08 12:58:00,4.01418,4.01638,4.0073,4.01125,10130000.0
2009-01-08 12:59:00,4.01495,4.01683,4.00518,4.01648,13500000.0
2009-01-08 13:00:00,4.0181,4.01897,4.01164,4.01594,5260000.0
2009-01-08 13:01:00,4.01758,4.01891,4.01313,4.01628,13510000.0
2009-01-08 13:02:00,4.01307,4.01655,4.00628,4.01093,13130000.0
2009-01-08 13:03:00,4.01676,4.01676,4.00732,4.0161,12390000.0
2009-01-08 13:04:00,4.01688,4.01977,4.00881,4.01977,12010000.0
2009-01-08 13:05:00,4.02027,4.02103,4.01293,4.01626,14250000.0
2009-01-08 13:06:00,4.01336,4.02002,4.01004,4.01815,7130000.0
2009-01-08 13:07:00,4.01656,4.0201,4.01006,4.01006,8250000.0
2009-01-08 13:08:00,4.01918,4.01918,4.01388,4.01691,5630000.0
2009-01-08 13:09:00,4.01966,4.01966,4.00873,4.01227,6000000.0
2009-01-08 13:10:00,4.01767,4.01767,4.00765,4.01343,5630000.0
2009-01-08 13:11:00,4.01518,4.0187,4.01062,4.01062,6000000.0
2009-01-08 13:12:00,4.00835,4.01757,4.00725,4.01725,5250000.0
2009-01-08 13:13:00,4.01791,4.01791,4.01065,4.01065,3750000.0
2009-01-08 13:14:00,4.01491,4.01527,4.00953,4.01298,9390000.0
2009-01-08 13:15:00,4.0152,4.0152,4.0088,4.01091,6760000.0
2009-01-08 13:16:00,4.00422,4.01428,4.0028,4.0134,7130000.0
2009-01-08 13:17:00,4.01636,4.01641,4.00921,4.01224,5630000.0
2009-01-08 13:18:00,4.01776,4.02172,4.0116,4.01416,9010000.0
2009-01-08 13:19:00,4.01631,4.02344,4.00638,4.01651,6750000.0
2009-01-08 13:20:00,4.0134,4.01753,4.00674,4.01273,9760000.0
2009-01-08 13:21:00,4.01634,4.0174,4.01179,4.01634,8250000.0
2009-01-08 13:22:00,4.01855,4.01855,4.01121,4.01121,7500000.0
2009-01-08 13:23:00,4.0144,4.01772,4.00909,4.01632,6000000.0
2009-01-08 13:27:00,4.01817,4.01916,4.01248,4.01796,7130000.0
2009-01-08 13:28:00,4.01855,4.01855,4.01328,4.0152,4880000.0
2009-01-08 13:29:00,4.00871,4.01967,4.00871,4.01215,9760000.0
2009-01-08 13:30:00,4.01438,4.0201,4.01438,4.01739,5250000.0
2009-01-08 13:32:00,4.01715,4.02014,4.00716,4.01732,9750000.0
2009-01-08 13:33:00,4.01239,4.01811,4.00866,4.01084,8250000.0
2009-01-08 13:34:00,4.00792,4.01825,4.00792,4.01317,9750000.0
2009-01-08 13:35:00,4.02077,4.02077,4.01425,4.01822,11250000.0
2009-01-08 13:38:00,4.01463,4.01855,4.01284,4.01805,4880000.0
2009-01-08 13:39:00,4.01941,4.01988,4.01476,4.01988,5630000.0
2009-01-08 13:41:00,4.0183,4.02004,4.00902,4.01499,6000000.0
2009-01-08 13:44:00,4.02086,4.02086,4.0137,4.0189,7880000.0
2009-01-08 13:45:00,4.01686,4.02018,4.01447,4.01931,5260000.0
2009-01-08 13:46:00,4.02085,4.02085,4.01109,4.01861,7880000.0
2009-01-08 13:47:00,4.01849,4.01927,4.01062,4.01927,6000000.0
2009-01-08 13:48:00,4.01408,4.01909,4.00984,4.01823,7500000.0
2009-01-08 13:49:00,4.01749,4.02042,4.01531,4.01752,5630000.0
2009-01-08 13:50:00,4.01743,4.01996,4.01001,4.01255,6000000.0
2009-01-08 13:51:00,4.01613,4.01994,4.00739,4.01166,21010000.0
2009-01-08 13:52:00,4.00965,4.02052,4.00965,4.01506,6380000.0
2009-01-08 13:54:00,4.01332,4.01906,4.00948,4.01906,6000000.0
2009-01-08 13:56:00,4.01478,4.02107,4.01478,4.01997,6000000.0
2009-01-08 13:57:00,4.02206,4.02571,4.01979,4.02458,6750000.0
2009-01-08 13:58:00,4.02308,4.02407,4.01806,4.02349,4880000.0
2009-01-08 13:59:00,4.02553,4.02991,4.02115,4.02667,9380000.0
2009-01-08 14:00:00,4.02102,4.03085,4.01864,4.02824,6750000.0
2009-01-08 14:01:00,4.02362,4.02801,4.02267,4.02801,5630000.0
2009-01-08 14:02:00,4.02883,4.02883,4.02094,4.02317,6380000.0
2009-01-08 14:03:00,4.02695,4.03032,4.02092,4.02092,7130000.0
2009-01-08 14:04:00,4.02862,4.02862,4.02289,4.02379,6390000.0
2009-01-08 14:05:00,4.02993,4.02998,4.02297,4.0234,9760000.0
2009-01-08 14:06:00,4.02554,4.02779,4.0222,4.02264,5250000.0
2009-01-08 14:07:00,4.02066,4.0252,4.01835,4.01835,7880000.0
2009-01-08 14:08:00,4.0227,4.02377,4.01668,4.02227,9380000.0
2009-01-08 14:09:00,4.01851,4.02168,4.01556,4.01996,10130000.0
2009-01-08 14:10:00,4.02105,4.02105,4.0152,4.01817,5250000.0
2009-01-08 14:11:00,4.02207,4.02288,4.014,4.014,5250000.0
2009-01-08 14:12:00,4.02263,4.02409,4.01768,4.02135,7880000.0
2009-01-08 14:13:00,4.01921,4.02508,4.01824,4.02442,7140000.0
2009-01-08 14:14:00,4.02538,4.02585,4.01655,4.02475,12750000.0
2009-01-08 14:15:00,4.02626,4.02702,4.02193,4.02258,10130000.0
2009-01-08 14:16:00,4.01978,4.02559,4.01965,4.02507,8630000.0
2009-01-08 14:17:00,4.02085,4.02635,4.0189,4.02558,7500000.0
2009-01-08 14:18:00,4.02694,4.02723,4.02217,4.02677,6380000.0
2009-01-08 14:19:00,4.02417,4.02585,4.01617,4.01617,7880000.0
2009-01-08 14:20:00,4.02584,4.03,4.02041,4.02867,10510000.0
2009-01-08 14:21:00,4.02459,4.02986,4.02061,4.02279,10500000.0
2009-01-08 14:22:00,4.02645,4.03294,4.02645,4.02807,6000000.0
2009-01-08 14:23:00,4.02758,4.02978,4.02025,4.02708,10880000.0
2009-01-08 14:24:00,4.02441,4.02966,4.02338,4.02776,6750000.0
2009-01-08 14:25:00,4.026,4.02811,4.01833,4.02294,10880000.0
2009-01-08 14:26:00,4.028,4.028,4.01604,4.02663,6010000.0
2009-01-08 14:27:00,4.02711,4.0316,4.02102,4.02511,6750000.0
2009-01-08 14:28:00,4.02621,4.03011,4.02242,4.02603,6750000.0
2009-01-08 14:29:00,4.02899,4.0298,4.01952,4.02666,13880000.0
2009-01-08 14:30:00,4.02937,4.02944,4.017,4.02323,9760000.0
2009-01-08 14:31:00,4.02207,4.03243,4.02029,4.03069,5640000.0
2009-01-08 14:32:00,4.02972,4.02998,4.01626,4.02571,7500000.0
2009-01-08 14:33:00,4.01855,4.02677,4.01855,4.02534,6750000.0
2009-01-08 14:34:00,4.02359,4.02547,4.01561,4.02321,7500000.0
2009-01-08 14:35:00,4.02126,4.02576,4.01615,4.01615,7130000.0
2009-01-08 14:36:00,4.02453,4.02453,4.01757,4.01928,5630000.0
2009-01-08 14:37:00,4.01692,4.02368,4.01611,4.02368,8250000.0
2009-01-08 14:38:00,4.01703,4.02523,4.01703,4.02334,6760000.0
2009-01-08 14:39:00,4.02535,4.02732,4.0138,4.02732,7880000.0
2009-01-08 14:40:00,4.02716,4.02716,4.02097,4.02178,6000000.0
2009-01-08 14:41:00,4.01606,4.02796,4.01606,4.02781,6000000.0
2009-01-08 14:42:00,4.02619,4.0289,4.01958,4.02339,7500000.0
2009-01-08 14:43:00,4.02482,4.02526,4.01762,4.02526,6000000.0
2009-01-08 14:44:00,4.02515,4.02562,4.02007,4.02287,7880000.0
2009-01-08 14:45:00,4.02399,4.02604,4.01386,4.01386,4880000.0
2009-01-08 14:46:00,4.02094,4.02626,4.01908,4.02048,5630000.0
2009-01-08 14:47:00,4.0207,4.02582,4.01522,4.02384,7510000.0
2009-01-08 14:48:00,4.0211,4.02629,4.01997,4.02512,7130000.0
2009-01-08 14:49:00,4.02703,4.02703,4.02494,4.02636,6750000.0
2009-01-08 14:50:00,4.02235,4.02821,4.02235,4.02709,6380000.0
2009-01-08 14:51:00,4.02574,4.02574,4.01841,4.02005,6380000.0
2009-01-08 14:52:00,4.02177,4.02579,4.01687,4.0199,8630000.0
2009-01-08 14:53:00,4.02287,4.02599,4.01783,4.02298,5250000.0
2009-01-08 14:54:00,4.02295,4.02688,4.02166,4.02646,5260000.0
2009-01-08 14:55:00,4.02205,4.03056,4.02117,4.03056,5630000.0
2009-01-08 14:56:00,4.02786,4.02854,4.02261,4.0231,7140000.0
2009-01-08 14:57:00,4.02522,4.02672,4.02184,4.02284,6000000.0
2009-01-08 14:58:00,4.02754,4.02994,4.02342,4.02954,8250000.0
2009-01-08 14:59:00,4.02877,4.03094,4.01811,4.02072,12760000.0
2009-01-08 15:00:00,4.0318,4.03211,4.0277,4.03211,7510000.0
2009-01-08 15:01:00,4.02968,4.03003,4.0223,4.03003,5250000.0
2009-01-08 15:02:00,4.03137,4.0332,4.024,4.0332,8250000.0
2009-01-08 15:03:00,4.02887,4.03391,4.02406,4.02597,7500000.0
2009-01-08 15:04:00,4.03091,4.03365,4.02343,4.03097,9000000.0
2009-01-08 15:05:00,4.02527,4.03407,4.02527,4.03292,6380000.0
2009-01-08 15:06:00,4.02685,4.03266,4.02685,4.03224,5250000.0
2009-01-08 15:07:00,4.02989,4.02989,4.01675,4.02735,5630000.0
2009-01-08 15:08:00,4.01702,4.02669,4.01702,4.02664,7880000.0
2009-01-08 15:09:00,4.02592,4.02616,4.0123,4.0123,5630000.0
2009-01-08 15:10:00,4.01842,4.02359,4.01727,4.02107,7880000.0
2009-01-08 15:11:00,4.02033,4.02566,4.01864,4.02201,10130000.0
2009-01-08 15:12:00,4.02378,4.02379,4.01377,4.02293,7880000.0
2009-01-08 15:13:00,4.02357,4.02705,4.01535,4.01535,14260000.0
2009-01-08 15:14:00,4.02354,4.02596,4.01647,4.02526,14260000.0
2009-01-08 15:15:00,4.02077,4.03003,4.02046,4.02555,8250000.0
2009-01-08 15:16:00,4.01122,4.02467,4.01122,4.02395,6760000.0
2009-01-08 15:17:00,4.02461,4.02461,4.01404,4.01956,7510000.0
2009-01-08 15:18:00,4.0235,4.0235,4.0143,4.0204,6380000.0
2009-01-08 15:19:00,4.02496,4.02562,4.02003,4.02509,6750000.0
2009-01-08 15:20:00,4.0182,4.0258,4.01545,4.0258,6380000.0
2009-01-08 15:21:00,4.02441,4.02642,4.0164,4.01741,8250000.0
2009-01-08 15:22:00,4.02226,4.02673,4.02053,4.02501,8250000.0
2009-01-08 15:23:00,4.02802,4.03071,4.0195,4.03071,6380000.0
2009-01-08 15:24:00,4.02888,4.03162,4.01717,4.03162,10130000.0
2009-01-08 15:25:00,4.03159,4.03605,4.02814,4.03605,6000000.0
2009-01-08 15:26:00,4.03352,4.04463,4.03352,4.03942,5630000.0
2009-01-08 15:27:00,4.04268,4.04315,4.03878,4.04315,7500000.0
2009-01-08 15:28:00,4.04358,4.04358,4.03562,4.04298,8250000.0
2009-01-08 15:29:00,4.03786,4.04407,4.03455,4.03503,18390000.0
2009-01-08 15:30:00,4.04731,4.04731,4.0396,4.0396,6000000.0
2009-01-08 15:31:00,4.04218,4.04493,4.0394,4.04493,6760000.0
2009-01-08 15:32:00,4.04473,4.04731,4.04013,4.04583,6000000.0
2009-01-08 15:33:00,4.04477,4.04751,4.04144,4.0445,7130000.0
2009-01-08 15:34:00,4.04534,4.04922,4.04191,4.04191,11250000.0
2009-01-08 15:35:00,4.04802,4.05022,4.04345,4.05022,9760000.0
2009-01-08 15:36:00,4.05176,4.06262,4.04615,4.06262,8260000.0
2009-01-08 15:37:00,4.05265,4.06393,4.05265,4.05632,8250000.0
2009-01-08 15:38:00,4.06696,4.07163,4.06696,4.0685,5260000.0
2009-01-08 15:39:00,4.06969,4.08058,4.062,4.08058,8260000.0
2009-01-08 15:40:00,4.082,4.08598,4.07145,4.07503,10130000.0
2009-01-08 15:41:00,4.0759,4.0759,4.06137,4.06137,6010000.0
2009-01-08 15:42:00,4.07212,4.07212,4.05561,4.06658,8250000.0
2009-01-08 15:43:00,4.0624,4.06416,4.05656,4.05656,6750000.0
2009-01-08 15:44:00,4.05772,4.06223,4.04949,4.05491,11630000.0
2009-01-08 15:45:00,4.05648,4.0617,4.05546,4.0617,7130000.0
2009-01-08 15:46:00,4.06022,4.06205,4.05918,4.05918,5250000.0
2009-01-08 15:47:00,4.06395,4.06395,4.05721,4.06161,6000000.0
2009-01-08 15:48:00,4.06366,4.06425,4.05826,4.06061,5250000.0
2009-01-08 15:49:00,4.06013,4.06128,4.05299,4.05436,8260000.0
2009-01-08 15:50:00,4.0603,4.06185,4.05396,4.06098,7880000.0
2009-01-08 15:51:00,4.05442,4.05782,4.04781,4.05672,6000000.0
2009-01-08 15:52:00,4.0517,4.05798,4.05169,4.05169,5260000.0
2009-01-08 15:53:00,4.05856,4.05972,4.05479,4.05505,9000000.0
2009-01-08 15:54:00,4.05906,4.06417,4.05817,4.05879,6000000.0
2009-01-08 15:55:00,4.06514,4.07336,4.06514,4.07336,6380000.0
2009-01-08 15:56:00,4.06843,4.07455,4.06454,4.06454,8250000.0
2009-01-08 15:57:00,4.06748,4.07079,4.06153,4.07079,6000000.0
2009-01-08 15:58:00,4.07263,4.07297,4.06576,4.06576,6380000.0
2009-01-08 15:59:00,4.06455,4.07139,4.06359,4.06916,9380000.0
2009-01-08 16:00:00,4.0727,4.0727,4.06407,4.06745,5250000.0
2009-01-08 16:01:00,4.06576,4.06981,4.06354,4.06354,8250000.0
2009-01-08 16:02:00,4.06359,4.0697,4.06359,4.06497,5260000.0
2009-01-08 16:03:00,4.06964,4.06964,4.06442,4.06442,5250000.0
2009-01-08 16:04:00,4.06195,4.0658,4.05536,4.0658,6380000.0
2009-01-08 16:05:00,4.06122,4.06626,4.06116,4.0651,6000000.0
2009-01-08 16:06:00,4.06291,4.0683,4.06215,4.06589,7880000.0
2009-01-08 16:07:00,4.06127,4.06697,4.05754,4.05754,5630000.0
2009-01-08 16:08:00,4.06763,4.06763,4.06168,4.06662,7130000.0
2009-01-08 16:09:00,4.05986,4.06461,4.05689,4.0629,7500000.0
2009-01-08 16:10:00,4.05993,4.07011,4.05993,4.07011,6750000.0
2009-01-08 16:11:00,4.07112,4.07112,4.06091,4.06988,4880000.0
2009-01-08 16:12:00,4.06572,4.07248,4.06298,4.06698,6750000.0
2009-01-08 16:13:00,4.0705,4.0705,4.0628,4.06628,4510000.0
2009-01-08 16:14:00,4.06952,4.07138,4.06549,4.07058,13880000.0
2009-01-08 16:15:00,4.07209,4.07209,4.06003,4.06785,15000000.0
2009-01-08 16:16:00,4.06976,4.07132,4.06474,4.06528,6750000.0
2009-01-08 16:17:00,4.0634,4.07337,4.0634,4.07337,4880000.0
2009-01-08 16:18:00,4.06987,4.07617,4.06435,4.06984,5630000.0
2009-01-08 16:19:00,4.07245,4.07843,4.07245,4.0766,4130000.0
2009-01-08 16:20:00,4.07227,4.07227,4.06428,4.06951,8250000.0
2009-01-08 16:21:00,4.07304,4.07468,4.06291,4.06645,9380000.0
2009-01-08 16:22:00,4.06925,4.07042,4.05994,4.06332,5630000.0
2009-01-08 16:23:00,4.06495,4.06495,4.05521,4.06176,6380000.0
2009-01-08 16:24:00,4.06147,4.06409,4.0546,4.0546,8250000.0
2009-01-08 16:25:00,4.0634,4.06367,4.05443,4.06339,7130000.0
2009-01-08 16:26:00,4.05883,4.06306,4.05451,4.06153,5630000.0
2009-01-08 16:27:00,4.06308,4.06308,4.05772,4.06262,6000000.0
2009-01-08 16:28:00,4.06221,4.06623,4.05802,4.05828,6750000.0
2009-01-08 16:29:00,4.06119,4.06474,4.05753,4.06377,7130000.0
2009-01-08 16:30:00,4.0595,4.06516,4.05887,4.06351,5250000.0
2009-01-08 16:31:00,4.05929,4.0625,4.04864,4.06111,6000000.0
2009-01-08 16:32:00,4.06338,4.06386,4.05223,4.05795,7500000.0
2009-01-08 16:33:00,4.06509,4.06509,4.05606,4.06402,6760000.0
2009-01-08 16:34:00,4.0636,4.06386,4.05364,4.06213,7130000.0
2009-01-08 16:35:00,4.0637,4.06525,4.05816,4.06525,13510000.0
2009-01-08 16:36:00,4.05626,4.06791,4.05626,4.05972,7500000.0
2009-01-08 16:37:00,4.06165,4.06527,4.05841,4.06438,6750000.0
2009-01-08 16:38:00,4.06081,4.06158,4.05555,4.05555,6380000.0
2009-01-08 16:39:00,4.054,4.05715,4.04771,4.04771,6750000.0
2009-01-08 16:40:00,4.05668,4.05793,4.05156,4.0535,6000000.0
2009-01-08 16:41:00,4.05223,4.05746,4.04776,4.04776,8630000.0
2009-01-08 16:42:00,4.0537,4.05772,4.04993,4.0575,7880000.0
2009-01-08 16:44:00,4.05769,4.06112,4.05166,4.05447,9750000.0
2009-01-08 16:45:00,4.04793,4.05721,4.04793,4.05513,4880000.0
2009-01-08 16:46:00,4.05098,4.05098,4.04441,4.04647,10130000.0
2009-01-08 16:47:00,4.04249,4.05123,4.04249,4.05021,6380000.0
2009-01-08 16:48:00,4.05036,4.05284,4.0482,4.05284,5250000.0
2009-01-08 16:49:00,4.04976,4.05244,4.04013,4.0493,6380000.0
2009-01-08 16:50:00,4.05119,4.0517,4.04173,4.04173,5630000.0
2009-01-08 16:51:00,4.04654,4.05435,4.04379,4.04521,5630000.0
2009-01-08 16:52:00,4.04305,4.04906,4.04254,4.04769,7880000.0
2009-01-08 16:53:00,4.03751,4.04763,4.03751,4.04315,4880000.0
2009-01-08 16:54:00,4.03703,4.04742,4.03692,4.04381,8630000.0
2009-01-08 16:55:00,4.04504,4.05129,4.04483,4.04721,6000000.0
2009-01-08 16:56:00,4.05038,4.05545,4.04007,4.05545,10130000.0
2009-01-08 16:57:00,4.05758,4.05758,4.05122,4.05517,5250000.0
2009-01-08 16:58:00,4.0545,4.06286,4.05301,4.06231,6750000.0
2009-01-08 16:59:00,4.0631,4.06482,4.05652,4.05976,10140000.0
2009-01-08 17:00:00,4.0544,4.05958,4.0487,4.0487,7500000.0
2009-01-08 17:01:00,4.05922,4.05924,4.04899,4.05624,8250000.0
2009-01-08 17:02:00,4.06085,4.06214,4.05259,4.06153,6000000.0
2009-01-08 17:03:00,4.0593,4.05977,4.05125,4.05569,7130000.0
2009-01-08 17:04:00,4.05491,4.06137,4.05458,4.06036,7510000.0
2009-01-08 17:05:00,4.05465,4.06077,4.05465,4.06077,4880000.0
2009-01-08 17:06:00,4.06076,4.06076,4.05421,4.05718,6000000.0
2009-01-08 17:07:00,4.05632,4.06127,4.05566,4.061,7500000.0
2009-01-08 17:08:00,4.05518,4.06326,4.05518,4.05644,6760000.0
2009-01-08 17:09:00,4.05775,4.05775,4.04309,4.05017,6760000.0
2009-01-08 17:10:00,4.05153,4.05204,4.04233,4.05175,4880000.0
2009-01-08 17:11:00,4.04828,4.05299,4.04445,4.05299,5250000.0
2009-01-08 17:12:00,4.04388,4.05409,4.04388,4.05214,6750000.0
2009-01-08 17:13:00,4.05327,4.05531,4.04147,4.04526,7880000.0
2009-01-08 17:14:00,4.04757,4.05102,4.04451,4.04451,7880000.0
2009-01-08 17:15:00,4.05111,4.05111,4.04278,4.04731,7500000.0
2009-01-08 17:16:00,4.04844,4.05607,4.04309,4.05128,6000000.0
2009-01-08 17:17:00,4.04429,4.05315,4.04419,4.05315,7510000.0
2009-01-08 17:18:00,4.05443,4.05443,4.04515,4.04515,4880000.0
2009-01-08 17:19:00,4.04978,4.0559,4.04666,4.05201,7130000.0
2009-01-08 17:20:00,4.05424,4.05628,4.04938,4.05481,5640000.0
2009-01-08 17:21:00,4.04938,4.05457,4.04344,4.04453,20630000.0
2009-01-08 17:22:00,4.05011,4.05201,4.04148,4.05001,8250000.0
2009-01-08 17:23:00,4.04592,4.05065,4.03897,4.04727,7880000.0
2009-01-08 17:24:00,4.04872,4.05122,4.04417,4.04877,5260000.0
2009-01-08 17:25:00,4.04877,4.05146,4.04077,4.04241,21000000.0
2009-01-08 17:26:00,4.04891,4.04891,4.04168,4.04168,8250000.0
2009-01-08 17:27:00,4.05005,4.05297,4.04137,4.04137,6000000.0
2009-01-08 17:28:00,4.04928,4.04938,4.03948,4.04822,4880000.0
2009-01-08 17:29:00,4.04005,4.04735,4.03455,4.03863,18380000.0
2009-01-08 17:30:00,4.04408,4.04666,4.03834,4.04666,8250000.0
2009-01-08 17:31:00,4.04749,4.04838,4.04151,4.04746,5250000.0
2009-01-08 17:32:00,4.04555,4.04641,4.04057,4.0457,6000000.0
2009-01-08 17:33:00,4.0471,4.0491,4.04045,4.04769,8250000.0
2009-01-08 17:34:00,4.04446,4.04625,4.03435,4.04074,7880000.0
2009-01-08 17:35:00,4.04167,4.04446,4.03384,4.03833,20630000.0
2009-01-08 17:36:00,4.04106,4.04668,4.03714,4.03714,7510000.0
2009-01-08 17:37:00,4.03885,4.04363,4.03741,4.03843,8250000.0
2009-01-08 17:38:00,4.041,4.04597,4.03523,4.04134,5630000.0
2009-01-08 17:39:00,4.04293,4.04721,4.03771,4.03898,19150000.0
2009-01-08 17:40:00,4.04438,4.0451,4.04096,4.04409,6750000.0
2009-01-08 17:41:00,4.04282,4.04417,4.03378,4.04392,6010000.0
2009-01-08 17:42:00,4.03876,4.03876,4.02246,4.02246,6000000.0
2009-01-08 17:43:00,4.03247,4.03461,4.02588,4.03341,6380000.0
2009-01-08 17:44:00,4.03412,4.03477,4.02705,4.02705,8250000.0
2009-01-08 17:45:00,4.02608,4.03004,4.0243,4.02538,6000000.0
2009-01-08 17:46:00,4.03153,4.03381,4.02892,4.02925,5250000.0
2009-01-08 17:47:00,4.03255,4.03293,4.02333,4.02333,5250000.0
2009-01-08 17:48:00,4.03095,4.0341,4.02267,4.03375,8250000.0
2009-01-08 17:49:00,4.0307,4.0307,4.02572,4.02572,6000000.0
2009-01-08 17:50:00,4.03039,4.0328,4.02238,4.0328,4880000.0
2009-01-08 17:51:00,4.03219,4.03219,4.0227,4.0227,7880000.0
2009-01-08 17:52:00,4.02887,4.03231,4.02264,4.03231,4880000.0
2009-01-08 17:53:00,4.032,4.03694,4.02448,4.03425,7130000.0
2009-01-08 17:54:00,4.03294,4.03294,4.02594,4.03032,4880000.0
2009-01-08 17:55:00,4.03511,4.03821,4.03443,4.03505,5250000.0
2009-01-08 17:57:00,4.03986,4.04181,4.03043,4.03504,20630000.0
2009-01-08 17:58:00,4.04087,4.04293,4.03151,4.03484,8250000.0
2009-01-08 17:59:00,4.04175,4.04742,4.03411,4.04245,15010000.0
2009-01-08 18:00:00,4.04499,4.04707,4.03754,4.04183,3750000.0
2009-01-08 18:01:00,4.04432,4.04923,4.04158,4.04443,8260000.0
2009-01-08 18:03:00,4.04289,4.04469,4.03387,4.0415,6760000.0
2009-01-08 18:04:00,4.03373,4.04402,4.03346,4.03687,8260000.0
2009-01-08 18:05:00,4.02899,4.03992,4.02899,4.03595,6390000.0
2009-01-08 18:07:00,4.03251,4.03551,4.02831,4.03338,5260000.0
2009-01-08 18:08:00,4.02944,4.03479,4.02533,4.03363,4890000.0
2009-01-08 18:09:00,4.02936,4.03829,4.02936,4.03609,6750000.0
2009-01-08 18:10:00,4.03832,4.04419,4.03607,4.0421,7510000.0
2009-01-08 18:11:00,4.04257,4.04257,4.03345,4.0344,4140000.0
2009-01-08 18:12:00,4.04085,4.04345,4.0331,4.03749,6760000.0
2009-01-08 18:13:00,4.04268,4.04523,4.03957,4.04449,5260000.0
2009-01-08 18:14:00,4.04461,4.04487,4.03364,4.04293,11270000.0
2009-01-08 18:15:00,4.0422,4.04241,4.03597,4.03977,8260000.0
2009-01-08 18:16:00,4.03041,4.04024,4.03041,4.03985,7140000.0
2009-01-08 18:17:00,4.03895,4.03895,4.0285,4.03092,4510000.0
2009-01-08 18:18:00,4.03265,4.03873,4.03219,4.03837,7150000.0
2009-01-08 18:19:00,4.03362,4.04049,4.03362,4.0378,4900000.0
2009-01-08 18:21:00,4.02595,4.03465,4.02595,4.03465,6000000.0
2009-01-08 18:23:00,4.03697,4.03697,4.03036,4.03491,5630000.0
2009-01-08 18:24:00,4.0313,4.03848,4.02837,4.0304,7510000.0
2009-01-08 18:26:00,4.03253,4.03723,4.03123,4.03633,6750000.0
2009-01-08 18:27:00,4.03575,4.04056,4.03208,4.0325,6750000.0
2009-01-08 18:28:00,4.03571,4.03613,4.03119,4.03486,5260000.0
2009-01-08 18:29:00,4.02873,4.0373,4.02584,4.03196,12760000.0
2009-01-08 18:30:00,4.03711,4.04113,4.03312,4.03723,4880000.0
2009-01-08 18:31:00,4.03988,4.03988,4.03325,4.03325,6000000.0
2009-01-08 18:32:00,4.02932,4.03572,4.02932,4.03572,7510000.0
2009-01-08 18:33:00,4.02624,4.03378,4.02288,4.02458,12760000.0
2009-01-08 18:34:00,4.02847,4.03478,4.02537,4.02969,6750000.0
2009-01-08 18:35:00,4.03462,4.03752,4.02641,4.02641,7510000.0
2009-01-08 18:36:00,4.03424,4.03587,4.02785,4.03361,4880000.0
2009-01-08 18:37:00,4.02803,4.03434,4.02803,4.03434,1500000.0
2009-01-08 18:39:00,4.03053,4.03792,4.03053,4.03415,8250000.0
2009-01-08 18:40:00,4.02896,4.03401,4.0268,4.03401,5250000.0
2009-01-08 18:41:00,4.03293,4.03305,4.02047,4.03305,5630000.0
2009-01-08 18:42:00,4.02838,4.03074,4.02211,4.03074,7500000.0
2009-01-08 18:43:00,4.033,4.03334,4.02372,4.03061,7500000.0
2009-01-08 18:44:00,4.03591,4.03686,4.02568,4.03575,9000000.0
2009-01-08 18:45:00,4.03625,4.03625,4.03065,4.03131,4880000.0
2009-01-08 18:46:00,4.03167,4.03661,4.03026,4.03026,7500000.0
2009-01-08 18:47:00,4.03235,4.03235,4.02681,4.02991,3750000.0
2009-01-08 18:48:00,4.02681,4.0318,4.02317,4.02317,5260000.0
2009-01-08 18:49:00,4.02638,4.03273,4.02527,4.02721,5250000.0
2009-01-08 18:51:00,4.02973,4.03356,4.02342,4.03262,6380000.0
2009-01-08 18:52:00,4.02669,4.03438,4.02503,4.03193,10880000.0
2009-01-08 18:53:00,4.03464,4.03605,4.03145,4.03545,7130000.0
2009-01-08 18:55:00,4.0339,4.03464,4.02943,4.03188,5630000.0
2009-01-08 18:56:00,4.02699,4.0377,4.02699,4.03657,7500000.0
2009-01-08 18:58:00,4.03311,4.03637,4.02911,4.03542,7130000.0
2009-01-08 18:59:00,4.035,4.0355,4.02473,4.03226,15750000.0
2009-01-08 19:00:00,4.03107,4.03399,4.02851,4.03235,4130000.0
2009-01-08 19:01:00,4.03028,4.03354,4.02576,4.03349,6000000.0
2009-01-08 19:02:00,4.03275,4.03275,4.02614,4.02971,5250000.0
2009-01-08 19:03:00,4.02407,4.03055,4.02294,4.02294,6750000.0
2009-01-08 19:06:00,4.02361,4.0345,4.02361,4.03177,7130000.0
2009-01-08 19:11:00,4.02651,4.0328,4.02418,4.03248,6000000.0
2009-01-08 19:14:00,4.02305,4.02952,4.02012,4.02952,7130000.0
2009-01-08 19:15:00,4.02777,4.02777,4.02145,4.02567,5250000.0
2009-01-08 19:16:00,4.02561,4.02561,4.02493,4.02498,2250000.0
2009-01-08 19:17:00,4.02187,4.02396,4.01509,4.02396,2630000.0
2009-01-08 19:18:00,4.02512,4.02759,4.02471,4.02759,4880000.0
2009-01-08 19:19:00,4.02788,4.03282,4.02018,4.02674,6760000.0
2009-01-08 19:20:00,4.02764,4.03128,4.02708,4.03128,4130000.0
2009-01-08 19:21:00,4.02979,4.03381,4.02979,4.03298,3000000.0
2009-01-08 19:23:00,4.02911,4.03611,4.02696,4.03519,6000000.0
2009-01-08 19:30:00,4.02935,4.03582,4.02642,4.03582,6000000.0
2009-01-08 19:39:00,4.02911,4.03607,4.02695,4.03518,6000000.0
2009-01-08 19:42:00,4.02823,4.02823,4.02323,4.02323,1500000.0
2009-01-08 19:43:00,4.02485,4.03132,4.02192,4.03132,6000000.0
2009-01-08 19:45:00,4.02926,4.0362,4.02667,4.03475,6000000.0
2009-01-08 19:52:00,4.02387,4.03089,4.02387,4.02915,3760000.0
2009-01-08 19:53:00,4.0305,4.0329,4.02249,4.02249,4880000.0
2009-01-08 19:54:00,4.02833,4.03594,4.02732,4.03475,9380000.0
2009-01-08 19:55:00,4.03151,4.03151,4.02321,4.02321,5630000.0
2009-01-08 19:56:00,4.02858,4.02858,4.02247,4.0282,3000000.0
2009-01-08 19:57:00,4.0242,4.03407,4.0242,4.03407,1500000.0
2009-01-08 19:59:00,4.02681,4.03279,4.02303,4.03279,12760000.0
2009-01-08 20:00:00,4.03251,4.03251,4.0198,4.0198,7510000.0
2009-01-08 20:01:00,4.01676,4.02709,4.01676,4.02139,6380000.0
2009-01-08 20:02:00,4.02889,4.02915,4.01946,4.02642,7510000.0
2009-01-08 20:03:00,4.02401,4.02997,4.02076,4.02591,9750000.0
2009-01-08 20:06:00,4.02064,4.02631,4.01595,4.02622,13500000.0
2009-01-08 20:07:00,4.02855,4.02855,4.01875,4.02177,3750000.0
2009-01-08 20:08:00,4.02755,4.02954,4.02134,4.02467,6750000.0
2009-01-08 20:11:00,4.02454,4.03037,4.02179,4.03037,6000000.0
2009-01-08 20:14:00,4.02553,4.03186,4.02162,4.02727,14630000.0
2009-01-08 20:15:00,4.02648,4.03102,4.02149,4.02577,6000000.0
2009-01-08 20:16:00,4.02908,4.03396,4.02835,4.03131,7500000.0
2009-01-08 20:17:00,4.02961,4.03443,4.02441,4.0336,11250000.0
2009-01-08 20:18:00,4.03524,4.03524,4.02536,4.03222,7880000.0
2009-01-08 20:19:00,4.03046,4.03061,4.02721,4.02751,3750000.0
2009-01-08 20:20:00,4.03722,4.03722,4.02176,4.03348,7500000.0
2009-01-08 20:21:00,4.03394,4.04511,4.02885,4.04511,6750000.0
2009-01-08 20:22:00,4.04573,4.05032,4.03965,4.04148,5250000.0
2009-01-08 20:23:00,4.05085,4.05176,4.04576,4.05176,2250000.0
2009-01-08 20:25:00,4.04754,4.04815,4.03776,4.0421,4880000.0
2009-01-08 20:26:00,4.0398,4.04877,4.03709,4.04503,7500000.0
2009-01-08 20:30:00,4.04095,4.04742,4.03802,4.04742,6750000.0
2009-01-08 20:31:00,4.04026,4.04026,4.03649,4.03649,1500000.0
2009-01-08 20:32:00,4.04232,4.04472,4.0406,4.04308,5250000.0
2009-01-08 20:35:00,4.04218,4.04218,4.03359,4.04033,5630000.0
2009-01-08 20:36:00,4.03737,4.03739,4.03737,4.03739,1500000.0
2009-01-08 20:37:00,4.03545,4.04071,4.03545,4.03749,4880000.0
2009-01-08 20:38:00,4.03743,4.03743,4.03318,4.03657,3000000.0
2009-01-08 20:39:00,4.03197,4.03943,4.02973,4.0372,7500000.0
2009-01-08 20:43:00,4.03427,4.03427,4.02708,4.02929,2250000.0
2009-01-08 20:44:00,4.02519,4.03358,4.02046,4.02684,25500000.0
2009-01-08 20:45:00,4.03143,4.03143,4.03143,4.03143,750000.0
2009-01-08 20:47:00,4.03159,4.03873,4.02943,4.03762,6000000.0
2009-01-08 21:00:00,4.03156,4.03816,4.02939,4.03761,6000000.0
2009-01-08 21:04:00,4.03184,4.03561,4.0296,4.0333,3380000.0
2009-01-08 21:05:00,4.02934,4.03759,4.02753,4.03759,6750000.0
2009-01-08 21:11:00,4.03144,4.03299,4.02552,4.03299,2250000.0
2009-01-08 21:12:00,4.03327,4.03327,4.02325,4.03146,4500000.0
2009-01-08 21:13:00,4.02948,4.03634,4.02784,4.03084,3000000.0
2009-01-08 21:14:00,4.02858,4.03251,4.02278,4.03233,6750000.0
2009-01-08 21:15:00,4.03718,4.03718,4.03002,4.03002,1500000.0
2009-01-08 21:23:00,4.03021,4.03686,4.02797,4.03624,6000000.0
2009-01-08 21:25:00,4.02913,4.03473,4.02255,4.02423,9000000.0
2009-01-08 21:26:00,4.03166,4.0336,4.02559,4.02992,6000000.0
2009-01-08 21:30:00,4.03115,4.03762,4.02822,4.03762,6000000.0
2009-01-08 21:32:00,4.03018,4.03654,4.02699,4.03494,6000000.0
2009-01-08 21:39:00,4.03019,4.03646,4.0275,4.03646,6000000.0
2009-01-08 21:45:00,4.03065,4.03712,4.02772,4.03712,6000000.0
2009-01-08 21:49:00,4.0305,4.03677,4.02817,4.03648,6000000.0
2009-01-08 21:51:00,4.0305,4.03727,4.0283,4.03654,6000000.0
2009-01-08 21:53:00,4.02461,4.03451,4.02409,4.03451,6000000.0
2009-01-08 21:55:00,4.02862,4.03501,4.02185,4.03387,9010000.0
2009-01-08 21:56:00,4.02943,4.03427,4.02123,4.03427,5250000.0
2009-01-08 21:57:00,4.03215,4.03215,4.03008,4.03008,3000000.0
2009-01-08 22:00:00,4.0305,4.03714,4.02826,4.03653,6000000.0
2009-01-08 22:04:00,4.03208,4.04472,4.03208,4.03556,8250000.0
2009-01-08 22:05:00,4.02733,4.03541,4.02454,4.03259,6760000.0
2009-01-08 22:07:00,4.03319,4.03319,4.03228,4.03228,1130000.0
2009-01-08 22:08:00,4.02974,4.0304,4.02592,4.02592,8250000.0
2009-01-08 22:09:00,4.02967,4.03201,4.02833,4.0293,5250000.0
2009-01-08 22:10:00,4.02999,4.0307,4.02999,4.03019,3760000.0
2009-01-08 22:12:00,4.03032,4.03289,4.02844,4.03046,7500000.0
2009-01-08 22:14:00,4.03173,4.03234,4.01874,4.02981,9380000.0
2009-01-08 22:15:00,4.03179,4.03179,4.02416,4.03154,6000000.0
2009-01-08 22:21:00,4.03424,4.03645,4.02568,4.03299,12000000.0
2009-01-08 22:22:00,4.03276,4.03541,4.03276,4.03541,4500000.0
2009-01-08 22:23:00,4.03407,4.03423,4.03233,4.03233,2250000.0
2009-01-08 22:28:00,4.02574,4.03102,4.02039,4.02913,6000000.0
2009-01-08 22:30:00,4.03331,4.03331,4.02342,4.03206,5250000.0
2009-01-08 22:31:00,4.02342,4.03372,4.02342,4.03084,3000000.0
2009-01-08 22:33:00,4.02594,4.03312,4.02366,4.03179,6000000.0
2009-01-08 22:44:00,4.02844,4.03151,4.02194,4.02372,27770000.0
2009-01-08 22:45:00,4.03048,4.03337,4.02259,4.02485,6000000.0
2009-01-08 22:47:00,4.03315,4.03315,4.02634,4.03123,2250000.0
2009-01-08 22:48:00,4.02794,4.03525,4.02569,4.0338,6000000.0
2009-01-08 22:50:00,4.02904,4.03486,4.025,4.03486,6000000.0
2009-01-08 22:56:00,4.03146,4.03307,4.02895,4.03307,2250000.0
2009-01-08 22:57:00,4.02753,4.02949,4.02753,4.02942,2250000.0
2009-01-08 22:58:00,4.03533,4.03594,4.02769,4.03273,6000000.0
2009-01-08 22:59:00,4.0269,4.03028,4.01952,4.02367,25500000.0
2009-01-08 23:00:00,4.02905,4.02905,4.02661,4.02661,1500000.0
2009-01-08 23:04:00,4.02768,4.0336,4.02515,4.03353,6000000.0
2009-01-08 23:11:00,4.02652,4.03451,4.02343,4.03451,6000000.0
2009-01-08 23:13:00,4.03214,4.03214,4.02283,4.02705,2630000.0
2009-01-08 23:14:00,4.03006,4.03013,4.01853,4.02325,25900000.0
2009-01-08 23:15:00,4.02913,4.02913,4.02913,4.02913,750000.0
2009-01-08 23:28:00,4.03004,4.03004,4.02836,4.02836,1500000.0
2009-01-08 23:29:00,4.02757,4.03181,4.02192,4.02603,25500000.0
2009-01-08 23:30:00,4.03043,4.03522,4.03043,4.03522,1500000.0
2009-01-08 23:38:00,4.02851,4.03566,4.0264,4.0346,6000000.0
2009-01-08 23:45:00,4.02895,4.03542,4.02602,4.03542,6000000.0
2009-01-08 23:59:00,4.034,4.03806,4.0275,4.02947,29630000.0
2009-01-09 00:00:00,4.02862,4.03812,4.02862,4.03812,1500000.0
2009-01-09 00:07:00,4.0351,4.0351,4.02855,4.03034,2250000.0
2009-01-09 00:08:00,4.03577,4.03577,4.02801,4.0347,6000000.0
2009-01-09 00:11:00,4.02995,4.03642,4.02702,4.03642,6000000.0
2009-01-09 00:15:00,4.03095,4.03742,4.02802,4.03742,6000000.0
2009-01-09 00:22:00,4.03091,4.03826,4.02886,4.03703,6000000.0
2009-01-09 00:30:00,4.02802,4.03204,4.02802,4.03204,1500000.0
2009-01-09 00:31:00,4.02791,4.03515,4.02583,4.03401,6000000.0
2009-01-09 00:45:00,4.02835,4.03482,4.02542,4.03482,6000000.0
2009-01-09 00:49:00,4.02228,4.02963,4.02034,4.02578,4500000.0
2009-01-09 00:50:00,4.02531,4.03165,4.02294,4.03144,6750000.0
2009-01-09 00:52:00,4.02881,4.03069,4.02881,4.03069,1500000.0
2009-01-09 00:53:00,4.03082,4.03082,4.03082,4.03082,750000.0
2009-01-09 00:54:00,4.02684,4.03084,4.02125,4.02125,2250000.0
2009-01-09 00:55:00,4.03094,4.0311,4.02966,4.0311,2250000.0
2009-01-09 00:56:00,4.03116,4.03163,4.02313,4.03151,6750000.0
2009-01-09 00:59:00,4.02662,4.03029,4.01893,4.02246,26640000.0
2009-01-09 01:00:00,4.03493,4.03493,4.02888,4.03357,5250000.0
2009-01-09 01:09:00,4.02685,4.03447,4.02511,4.03447,6000000.0
2009-01-09 01:15:00,4.03005,4.03652,4.02712,4.03652,6000000.0
2009-01-09 01:30:00,4.03035,4.03682,4.02742,4.03682,6000000.0
2009-01-09 01:38:00,4.02994,4.037,4.02762,4.03578,6000000.0
2009-01-09 01:45:00,4.02985,4.03632,4.02692,4.03632,6000000.0
2009-01-09 02:15:00,4.03183,4.03648,4.02772,4.03204,9000000.0
2009-01-09 02:18:00,4.02994,4.03632,4.02745,4.03568,6000000.0
2009-01-09 02:30:00,4.03005,4.03652,4.02712,4.03652,6000000.0
2009-01-09 02:35:00,4.02791,4.03448,4.02337,4.03448,6000000.0
2009-01-09 02:41:00,4.03003,4.03733,4.02773,4.03583,6000000.0
2009-01-09 02:45:00,4.03086,4.03772,4.02795,4.03595,6000000.0
2009-01-09 03:00:00,4.03035,4.03682,4.02742,4.03682,6000000.0
2009-01-09 03:02:00,4.02994,4.03624,4.02743,4.03568,6000000.0
2009-01-09 03:15:00,4.03025,4.03672,4.02732,4.03672,6000000.0
2009-01-09 03:30:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 03:37:00,4.02863,4.03519,4.02524,4.03519,6000000.0
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 04:30:00,4.03015,4.03662,4.02722,4.03662,6000000.0
2009-01-09 04:44:00,4.03718,4.03751,4.02623,4.03612,16500000.0
2009-01-09 05:00:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 05:14:00,4.03072,4.03533,4.02427,4.02751,22500000.0
2009-01-09 05:15:00,4.03652,4.03652,4.03652,4.03652,750000.0
2009-01-09 05:28:00,4.03377,4.03377,4.02564,4.02564,1500000.0
2009-01-09 05:29:00,4.02994,4.03624,4.02743,4.03568,6000000.0
2009-01-09 05:30:00,4.03317,4.03317,4.03317,4.03317,750000.0
2009-01-09 05:40:00,4.02994,4.03636,4.02745,4.03569,6000000.0
2009-01-09 05:45:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 05:51:00,4.02561,4.0345,4.02561,4.03441,5250000.0
2009-01-09 05:52:00,4.028,4.03469,4.02402,4.03469,7500000.0
2009-01-09 05:54:00,4.03344,4.03603,4.02436,4.03423,7890000.0
2009-01-09 06:00:00,4.02995,4.03642,4.02702,4.03642,6000000.0
2009-01-09 06:04:00,4.03546,4.03546,4.02562,4.02938,9000000.0
2009-01-09 06:05:00,4.03538,4.03538,4.02996,4.03122,5250000.0
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 07:00:00,4.03153,4.03724,4.02742,4.02742,8650000.0
2009-01-09 07:13:00,4.02994,4.03629,4.02743,4.03568,6000000.0
2009-01-09 07:15:00,4.03103,4.03659,4.02773,4.03585,6000000.0
2009-01-09 07:30:00,4.03153,4.03682,4.02742,4.03606,6750000.0
2009-01-09 07:36:00,4.03394,4.03394,4.02337,4.02847,5250000.0
2009-01-09 07:45:00,4.03143,4.03669,4.02732,4.03297,6000000.0
2009-01-09 07:50:00,4.03482,4.03487,4.02843,4.03487,8250000.0
2009-01-09 07:59:00,4.03672,4.03672,4.03085,4.03512,7500000.0
2009-01-09 08:00:00,4.03274,4.03897,4.03133,4.03133,12380000.0
2009-01-09 08:11:00,4.03414,4.03485,4.03058,4.03251,6760000.0
2009-01-09 08:12:00,4.02714,4.0336,4.02454,4.03001,7130000.0
2009-01-09 08:14:00,4.03429,4.03552,4.03023,4.03409,3750000.0
2009-01-09 08:16:00,4.03207,4.03207,4.02854,4.02854,4140000.0
2009-01-09 08:30:00,4.03552,4.03552,4.02612,4.02612,5250000.0
2009-01-09 08:37:00,4.02974,4.03698,4.02908,4.03441,7130000.0
2009-01-09 08:38:00,4.03004,4.03684,4.03004,4.03442,6000000.0
2009-01-09 08:39:00,4.03243,4.03293,4.02919,4.03038,3750000.0
2009-01-09 08:45:00,4.03008,4.03553,4.0284,4.03551,10500000.0
2009-01-09 08:59:00,4.03018,4.03331,4.02458,4.03331,4140000.0
2009-01-09 09:00:00,4.03495,4.03495,4.02569,4.03151,7510000.0
2009-01-09 09:03:00,4.03333,4.03413,4.02378,4.03145,8250000.0
2009-01-09 09:04:00,4.03089,4.03539,4.02491,4.03202,6000000.0
2009-01-09 09:05:00,4.03195,4.03294,4.02653,4.03294,4500000.0
2009-01-09 09:06:00,4.03322,4.03322,4.02188,4.02188,7500000.0
2009-01-09 09:10:00,4.02821,4.03301,4.02472,4.03301,6000000.0
2009-01-09 09:14:00,4.03929,4.04483,4.03852,4.04483,4500000.0
2009-01-09 09:15:00,4.03945,4.04779,4.03075,4.03075,6000000.0
2009-01-09 09:16:00,4.03948,4.03996,4.03012,4.03801,8250000.0
2009-01-09 09:17:00,4.03772,4.04411,4.03449,4.04174,7500000.0
2009-01-09 09:18:00,4.0323,4.04454,4.0323,4.04454,6000000.0
2009-01-09 09:20:00,4.03169,4.04176,4.03169,4.03976,7130000.0
2009-01-09 09:21:00,4.04587,4.05265,4.0415,4.04812,5630000.0
2009-01-09 09:22:00,4.04812,4.04844,4.0409,4.0409,5250000.0
2009-01-09 09:23:00,4.04231,4.04231,4.03325,4.03391,5630000.0
2009-01-09 09:24:00,4.03379,4.04098,4.03029,4.03029,7510000.0
2009-01-09 09:25:00,4.03609,4.04037,4.03244,4.03244,6000000.0
2009-01-09 09:26:00,4.03939,4.04051,4.02849,4.03936,5250000.0
2009-01-09 09:27:00,4.03593,4.0416,4.03132,4.03745,5630000.0
2009-01-09 09:28:00,4.03867,4.04083,4.03246,4.04005,6010000.0
2009-01-09 09:29:00,4.04053,4.04053,4.0335,4.0395,5250000.0
2009-01-09 09:30:00,4.03814,4.04348,4.03755,4.04007,10500000.0
2009-01-09 09:32:00,4.04051,4.04131,4.03464,4.04131,12750000.0
2009-01-09 09:33:00,4.04096,4.04096,4.03478,4.03478,1500000.0
2009-01-09 09:34:00,4.03904,4.04103,4.03165,4.04032,5250000.0
2009-01-09 09:35:00,4.03893,4.03923,4.03569,4.03912,4880000.0
2009-01-09 09:36:00,4.0347,4.04047,4.0347,4.04047,5630000.0
2009-01-09 09:37:00,4.03961,4.03961,4.0301,4.03698,6760000.0
2009-01-09 09:39:00,4.03659,4.03807,4.03268,4.03807,6010000.0
2009-01-09 09:40:00,4.03767,4.04424,4.03113,4.03837,7880000.0
2009-01-09 09:41:00,4.03424,4.04012,4.03022,4.03665,7510000.0
2009-01-09 09:43:00,4.04077,4.04244,4.03034,4.03704,6760000.0
2009-01-09 09:44:00,4.03889,4.04453,4.03731,4.04453,9000000.0
2009-01-09 09:45:00,4.0397,4.05004,4.0397,4.04319,5630000.0
2009-01-09 09:46:00,4.04354,4.04589,4.03599,4.04036,7510000.0
2009-01-09 09:47:00,4.04442,4.04442,4.03893,4.04084,5630000.0
2009-01-09 09:48:00,4.04506,4.04506,4.03499,4.03557,6380000.0
2009-01-09 09:50:00,4.04543,4.04797,4.04211,4.04211,4880000.0
2009-01-09 09:51:00,4.04472,4.04941,4.03915,4.04572,5250000.0
2009-01-09 09:52:00,4.04262,4.04585,4.04031,4.04308,8630000.0
2009-01-09 09:53:00,4.04639,4.04639,4.04154,4.0444,3020000.0
2009-01-09 09:54:00,4.0431,4.04795,4.03285,4.04507,8630000.0
2009-01-09 09:55:00,4.03848,4.05745,4.03848,4.05399,7130000.0
2009-01-09 09:56:00,4.05167,4.05204,4.04613,4.05107,8630000.0
2009-01-09 09:57:00,4.04705,4.04927,4.03785,4.04276,7880000.0
2009-01-09 09:58:00,4.03447,4.04517,4.03447,4.04506,6010000.0
2009-01-09 09:59:00,4.04802,4.04802,4.04172,4.04736,6760000.0
2009-01-09 10:00:00,4.04952,4.04994,4.04592,4.04857,5250000.0
2009-01-09 10:01:00,4.0492,4.05161,4.04171,4.05161,5250000.0
2009-01-09 10:02:00,4.04859,4.0513,4.04728,4.0511,6000000.0
2009-01-09 10:03:00,4.05139,4.05155,4.04713,4.04858,6000000.0
2009-01-09 10:04:00,4.04614,4.04996,4.04013,4.04013,5630000.0
2009-01-09 10:05:00,4.05317,4.05397,4.04258,4.05077,6750000.0
2009-01-09 10:06:00,4.04656,4.05582,4.04141,4.05191,7500000.0
2009-01-09 10:07:00,4.05666,4.05702,4.04573,4.04573,4880000.0
2009-01-09 10:08:00,4.05209,4.06095,4.05128,4.06029,4880000.0
2009-01-09 10:09:00,4.05593,4.06063,4.0515,4.05952,7130000.0
2009-01-09 10:10:00,4.06197,4.06352,4.06127,4.06229,4880000.0
2009-01-09 10:11:00,4.06308,4.06838,4.0624,4.06529,5260000.0
2009-01-09 10:12:00,4.06607,4.06753,4.0566,4.06545,5260000.0
2009-01-09 10:13:00,4.05916,4.06971,4.05874,4.06279,13510000.0
2009-01-09 10:14:00,4.06967,4.07296,4.06335,4.07019,9010000.0
2009-01-09 10:15:00,4.07417,4.07417,4.06242,4.07197,11640000.0
2009-01-09 10:16:00,4.07624,4.07624,4.065,4.07416,7510000.0
2009-01-09 10:17:00,4.07363,4.07565,4.06287,4.06869,8250000.0
2009-01-09 10:18:00,4.07559,4.07559,4.06355,4.06866,7130000.0
2009-01-09 10:19:00,4.06185,4.07135,4.06185,4.06802,4880000.0
2009-01-09 10:20:00,4.06955,4.06955,4.05917,4.06341,7510000.0
2009-01-09 10:21:00,4.06391,4.07011,4.06302,4.06668,5630000.0
2009-01-09 10:22:00,4.068,4.06861,4.05797,4.06724,7510000.0
2009-01-09 10:23:00,4.06359,4.06754,4.06314,4.06614,6010000.0
2009-01-09 10:24:00,4.06958,4.06988,4.06299,4.06401,7880000.0
2009-01-09 10:25:00,4.06269,4.07087,4.06028,4.06791,8260000.0
2009-01-09 10:26:00,4.06658,4.0679,4.05667,4.05902,6380000.0
2009-01-09 10:27:00,4.06372,4.06372,4.05904,4.06178,4880000.0
2009-01-09 10:28:00,4.063,4.063,4.05508,4.05715,6000000.0
2009-01-09 10:29:00,4.05648,4.06101,4.05132,4.06087,8250000.0
2009-01-09 10:30:00,4.06121,4.06121,4.05622,4.05648,4880000.0
2009-01-09 10:31:00,4.06021,4.06528,4.05075,4.06412,8250000.0
2009-01-09 10:32:00,4.05777,4.06332,4.05182,4.05576,5640000.0
2009-01-09 10:33:00,4.05709,4.06408,4.05487,4.06405,6390000.0
2009-01-09 10:34:00,4.06535,4.06535,4.05924,4.06406,6000000.0
2009-01-09 10:35:00,4.06416,4.06416,4.05914,4.06402,4520000.0
2009-01-09 10:36:00,4.05965,4.06427,4.05681,4.05819,5250000.0
2009-01-09 10:37:00,4.063,4.063,4.05647,4.05647,6750000.0
2009-01-09 10:38:00,4.06062,4.06062,4.0539,4.06055,7880000.0
2009-01-09 10:39:00,4.0597,4.0642,4.05329,4.05842,6000000.0
2009-01-09 10:40:00,4.05393,4.06097,4.0507,4.05498,13510000.0
2009-01-09 10:41:00,4.0548,4.05754,4.05145,4.05159,7500000.0
2009-01-09 10:42:00,4.04933,4.05502,4.04832,4.04832,6380000.0
2009-01-09 10:43:00,4.04599,4.05529,4.04599,4.04944,5250000.0
2009-01-09 10:44:00,4.05299,4.05729,4.04877,4.05195,12010000.0
2009-01-09 10:45:00,4.05697,4.057,4.04545,4.05185,7130000.0
2009-01-09 10:46:00,4.05447,4.05765,4.05008,4.05725,7140000.0
2009-01-09 10:47:00,4.05639,4.05947,4.05404,4.05947,6000000.0
2009-01-09 10:48:00,4.04769,4.05885,4.04769,4.05703,8630000.0
2009-01-09 10:49:00,4.05154,4.05661,4.04775,4.05555,6750000.0
2009-01-09 10:50:00,4.05679,4.05679,4.04649,4.05489,6760000.0
2009-01-09 10:51:00,4.05111,4.05872,4.05082,4.05872,6380000.0
2009-01-09 10:52:00,4.05817,4.06055,4.05462,4.05709,4890000.0
2009-01-09 10:53:00,4.0548,4.06213,4.05018,4.05965,12000000.0
2009-01-09 10:54:00,4.05173,4.0541,4.04533,4.05189,5630000.0
2009-01-09 10:55:00,4.052,4.05455,4.04714,4.05077,7880000.0
2009-01-09 10:56:00,4.05132,4.05132,4.04167,4.04716,7130000.0
2009-01-09 10:57:00,4.05189,4.05195,4.04568,4.05051,6750000.0
2009-01-09 10:58:00,4.04626,4.05171,4.04135,4.04903,15760000.0
2009-01-09 10:59:00,4.04084,4.04926,4.03749,4.047,12010000.0
2009-01-09 11:00:00,4.04801,4.04804,4.0365,4.04685,11630000.0
2009-01-09 11:01:00,4.0495,4.0495,4.04387,4.04387,7880000.0
2009-01-09 11:02:00,4.05094,4.05094,4.0398,4.04517,6010000.0
2009-01-09 11:03:00,4.04609,4.05118,4.04509,4.04573,7500000.0
2009-01-09 11:04:00,4.0497,4.0497,4.04518,4.04705,8630000.0
2009-01-09 11:05:00,4.05271,4.05271,4.04263,4.05216,4890000.0
2009-01-09 11:06:00,4.05162,4.05213,4.04678,4.05213,6750000.0
2009-01-09 11:07:00,4.05203,4.05254,4.04584,4.05014,7500000.0
2009-01-09 11:08:00,4.0534,4.05356,4.0486,4.05287,7510000.0
2009-01-09 11:09:00,4.04761,4.05297,4.04761,4.05233,6380000.0
2009-01-09 11:10:00,4.04649,4.05226,4.04247,4.04509,7130000.0
2009-01-09 11:11:00,4.05178,4.05178,4.04469,4.0508,10510000.0
2009-01-09 11:12:00,4.04949,4.05026,4.04706,4.04706,7890000.0
2009-01-09 11:13:00,4.04755,4.04984,4.04755,4.04888,6000000.0
2009-01-09 11:14:00,4.04859,4.05121,4.04003,4.05121,12380000.0
2009-01-09 11:15:00,4.04857,4.05281,4.04681,4.04909,6010000.0
2009-01-09 11:16:00,4.04138,4.05135,4.04138,4.04734,8250000.0
2009-01-09 11:17:00,4.04958,4.05195,4.04356,4.04696,7500000.0
2009-01-09 11:18:00,4.05246,4.05252,4.04242,4.05097,4510000.0
2009-01-09 11:19:00,4.05233,4.05338,4.04739,4.0533,6010000.0
2009-01-09 11:20:00,4.05386,4.05586,4.04676,4.0477,5630000.0
2009-01-09 11:21:00,4.0526,4.05447,4.0526,4.05275,5250000.0
2009-01-09 11:22:00,4.05148,4.05479,4.04652,4.04652,7520000.0
2009-01-09 11:23:00,4.04812,4.05902,4.04812,4.05691,4880000.0
2009-01-09 11:24:00,4.05268,4.05537,4.04483,4.05426,5250000.0
2009-01-09 11:25:00,4.05267,4.05502,4.04988,4.05167,9390000.0
2009-01-09 11:26:00,4.0511,4.05797,4.0511,4.05788,4880000.0
2009-01-09 11:27:00,4.05468,4.06386,4.05234,4.05952,8260000.0
2009-01-09 11:28:00,4.05827,4.05894,4.04955,4.04955,5250000.0
2009-01-09 11:29:00,4.05163,4.0598,4.05163,4.05911,12380000.0
2009-01-09 11:30:00,4.05803,4.05941,4.05339,4.05941,6760000.0
2009-01-09 11:31:00,4.05464,4.05842,4.05129,4.05129,6770000.0
2009-01-09 11:32:00,4.05554,4.05907,4.0486,4.05144,20260000.0
2009-01-09 11:33:00,4.05948,4.06031,4.05565,4.05999,6010000.0
2009-01-09 11:34:00,4.05524,4.06178,4.0521,4.0521,7890000.0
2009-01-09 11:35:00,4.05616,4.06159,4.0476,4.04948,19890000.0
2009-01-09 11:36:00,4.05578,4.05935,4.04737,4.05635,6750000.0
2009-01-09 11:37:00,4.05829,4.0596,4.05129,4.0525,5640000.0
2009-01-09 11:38:00,4.05502,4.0587,4.05424,4.05865,6760000.0
2009-01-09 11:39:00,4.05883,4.06,4.05071,4.05994,7130000.0
2009-01-09 11:40:00,4.06086,4.06086,4.05422,4.05948,7130000.0
2009-01-09 11:41:00,4.06075,4.06156,4.05948,4.06124,6010000.0
2009-01-09 11:42:00,4.06141,4.06141,4.0593,4.06066,6000000.0
2009-01-09 11:44:00,4.06035,4.06035,4.05079,4.05933,10510000.0
2009-01-09 11:45:00,4.0547,4.06395,4.05171,4.05938,5630000.0
2009-01-09 11:46:00,4.05615,4.06146,4.05251,4.0601,7890000.0
2009-01-09 11:47:00,4.05969,4.05969,4.04971,4.04971,5630000.0
2009-01-09 11:48:00,4.05877,4.05926,4.04886,4.0579,10880000.0
2009-01-09 11:49:00,4.05565,4.06018,4.05343,4.05343,8630000.0
2009-01-09 11:50:00,4.05661,4.05816,4.04616,4.05198,7500000.0
2009-01-09 11:51:00,4.05348,4.05348,4.04509,4.04509,5250000.0
2009-01-09 11:52:00,4.05166,4.05166,4.03971,4.03971,6010000.0
2009-01-09 11:53:00,4.04547,4.04547,4.03473,4.03473,5630000.0
2009-01-09 11:54:00,4.0427,4.04305,4.03741,4.04305,5250000.0
2009-01-09 11:55:00,4.04374,4.04374,4.03457,4.04165,7500000.0
2009-01-09 11:56:00,4.03861,4.04535,4.03861,4.04119,6380000.0
2009-01-09 11:57:00,4.03789,4.04274,4.03644,4.04226,12750000.0
2009-01-09 11:58:00,4.04013,4.04633,4.03537,4.03539,10510000.0
2009-01-09 11:59:00,4.04389,4.04604,4.03852,4.04359,8630000.0
2009-01-09 12:00:00,4.03939,4.04628,4.03939,4.04104,7130000.0
2009-01-09 12:01:00,4.03724,4.04292,4.03188,4.04163,7500000.0
2009-01-09 12:02:00,4.04107,4.04277,4.03741,4.04121,6010000.0
2009-01-09 12:03:00,4.04153,4.04153,4.03444,4.03557,4890000.0
2009-01-09 12:04:00,4.0378,4.03959,4.02793,4.03696,5640000.0
2009-01-09 12:05:00,4.03142,4.0421,4.03142,4.0402,5250000.0
2009-01-09 12:06:00,4.03844,4.04261,4.03367,4.04144,8250000.0
2009-01-09 12:07:00,4.04225,4.04225,4.03774,4.04194,4890000.0
2009-01-09 12:08:00,4.0403,4.04358,4.03581,4.03581,7130000.0
2009-01-09 12:09:00,4.04161,4.04345,4.03382,4.04345,4880000.0
2009-01-09 12:10:00,4.04146,4.04345,4.03317,4.03671,13510000.0
2009-01-09 12:11:00,4.03344,4.04444,4.03344,4.03402,4140000.0
2009-01-09 12:13:00,4.03913,4.04515,4.03913,4.0428,8630000.0
2009-01-09 12:14:00,4.04403,4.04589,4.03543,4.04517,12390000.0
2009-01-09 12:15:00,4.04456,4.0446,4.03249,4.0446,14630000.0
2009-01-09 12:16:00,4.04437,4.04437,4.03862,4.04255,6380000.0
2009-01-09 12:17:00,4.03764,4.04516,4.02884,4.04516,10510000.0
2009-01-09 12:18:00,4.04176,4.04553,4.0395,4.04366,13510000.0
2009-01-09 12:19:00,4.04342,4.0437,4.03575,4.04245,6000000.0
2009-01-09 12:20:00,4.04466,4.04466,4.03899,4.03899,7500000.0
2009-01-09 12:21:00,4.04465,4.04624,4.04068,4.04068,6750000.0
2009-01-09 12:22:00,4.04071,4.04668,4.03341,4.03341,6000000.0
2009-01-09 12:23:00,4.04007,4.04475,4.03867,4.0435,4880000.0
2009-01-09 12:24:00,4.04366,4.04637,4.03884,4.04572,6000000.0
2009-01-09 12:25:00,4.04021,4.04397,4.03884,4.0433,4880000.0
2009-01-09 12:26:00,4.04098,4.04098,4.03015,4.03181,4880000.0
2009-01-09 12:27:00,4.04259,4.04392,4.0367,4.03707,6760000.0
2009-01-09 12:28:00,4.0387,4.04627,4.0387,4.04218,7880000.0
2009-01-09 12:29:00,4.03882,4.04496,4.03868,4.04182,7130000.0
2009-01-09 12:30:00,4.04331,4.04331,4.03491,4.04006,12010000.0
2009-01-09 12:32:00,4.03989,4.04196,4.03646,4.03646,8250000.0
2009-01-09 12:33:00,4.04186,4.04186,4.02997,4.04012,8630000.0
2009-01-09 12:34:00,4.03972,4.03998,4.03446,4.03998,5630000.0
2009-01-09 12:35:00,4.03986,4.04105,4.03149,4.03674,6000000.0
2009-01-09 12:36:00,4.03875,4.04093,4.0301,4.03755,8250000.0
2009-01-09 12:37:00,4.03538,4.04019,4.02953,4.04019,5250000.0
2009-01-09 12:38:00,4.03179,4.04285,4.03179,4.04057,6010000.0
2009-01-09 12:40:00,4.03937,4.04076,4.03641,4.03969,6750000.0
2009-01-09 12:41:00,4.03744,4.04119,4.03744,4.03888,7130000.0
2009-01-09 12:42:00,4.03592,4.04002,4.03454,4.03471,5250000.0
2009-01-09 12:43:00,4.03783,4.04076,4.03033,4.04022,9750000.0
2009-01-09 12:45:00,4.04029,4.04172,4.03664,4.03664,4880000.0
2009-01-09 12:46:00,4.03751,4.04175,4.0334,4.03342,7500000.0
2009-01-09 12:47:00,4.03381,4.04344,4.03381,4.04095,6750000.0
2009-01-09 12:48:00,4.04335,4.04567,4.03267,4.04567,6000000.0
2009-01-09 12:49:00,4.03617,4.04578,4.03617,4.04578,4880000.0
2009-01-09 12:50:00,4.04168,4.0428,4.03321,4.0425,8630000.0
2009-01-09 12:51:00,4.04316,4.04859,4.04295,4.04327,5640000.0
2009-01-09 12:52:00,4.04717,4.04717,4.03977,4.04686,7880000.0
2009-01-09 12:53:00,4.0449,4.04603,4.03799,4.04366,7880000.0
2009-01-09 12:54:00,4.04578,4.04711,4.03603,4.0433,8630000.0
2009-01-09 12:55:00,4.04639,4.04798,4.04507,4.04749,5250000.0
2009-01-09 12:56:00,4.04888,4.04911,4.03908,4.04473,7500000.0
2009-01-09 12:57:00,4.0489,4.05064,4.0441,4.04932,13880000.0
2009-01-09 12:58:00,4.04823,4.04823,4.03789,4.04328,10140000.0
2009-01-09 12:59:00,4.04643,4.04643,4.03326,4.0442,13130000.0
2009-01-09 13:00:00,4.04389,4.04395,4.03748,4.04176,5630000.0
2009-01-09 13:01:00,4.04179,4.04297,4.03702,4.04,13880000.0
2009-01-09 13:03:00,4.04305,4.04305,4.03355,4.041,11270000.0
2009-01-09 13:04:00,4.04197,4.04249,4.032,4.04201,12380000.0
2009-01-09 13:05:00,4.04262,4.04323,4.03598,4.03822,13880000.0
2009-01-09 13:06:00,4.03529,4.04258,4.03265,4.03996,7130000.0
2009-01-09 13:07:00,4.03837,4.04422,4.03473,4.03473,7880000.0
2009-01-09 13:08:00,4.04237,4.04237,4.03307,4.04209,3760000.0
2009-01-09 13:09:00,4.04307,4.04307,4.03243,4.03661,6000000.0
2009-01-09 13:10:00,4.04256,4.04256,4.03371,4.03896,6000000.0
2009-01-09 13:11:00,4.03769,4.03816,4.03172,4.03172,6000000.0
2009-01-09 13:12:00,4.03216,4.04206,4.03216,4.04106,5250000.0
2009-01-09 13:13:00,4.03372,4.04313,4.03372,4.03405,3000000.0
2009-01-09 13:15:00,4.04367,4.04367,4.03739,4.03856,7510000.0
2009-01-09 13:16:00,4.03331,4.04162,4.03192,4.04107,7500000.0
2009-01-09 13:17:00,4.04607,4.04607,4.03873,4.04116,6000000.0
2009-01-09 13:18:00,4.04581,4.04981,4.03982,4.04249,9000000.0
2009-01-09 13:19:00,4.04521,4.04521,4.03059,4.04191,6380000.0
2009-01-09 13:20:00,4.04199,4.05159,4.04112,4.04743,9380000.0
2009-01-09 13:21:00,4.05082,4.05506,4.04762,4.05506,7880000.0
2009-01-09 13:22:00,4.05443,4.05443,4.04589,4.0461,7500000.0
2009-01-09 13:23:00,4.04987,4.05231,4.04426,4.05197,6000000.0
2009-01-09 13:24:00,4.05218,4.05307,4.04328,4.04665,5630000.0
2009-01-09 13:25:00,4.05294,4.05367,4.04763,4.05254,11630000.0
2009-01-09 13:26:00,4.04883,4.05332,4.04883,4.05257,5250000.0
2009-01-09 13:27:00,4.0521,4.05218,4.04533,4.0506,7500000.0
2009-01-09 13:28:00,4.05006,4.05143,4.04449,4.05143,4880000.0
2009-01-09 13:29:00,4.04492,4.05487,4.04492,4.04666,9020000.0
2009-01-09 13:30:00,4.04786,4.05317,4.04786,4.05233,4880000.0
2009-01-09 13:34:00,4.0423,4.05156,4.04037,4.04401,9750000.0
2009-01-09 13:35:00,4.04772,4.04847,4.04277,4.04594,11250000.0
2009-01-09 13:36:00,4.04752,4.04752,4.04239,4.04534,6750000.0
2009-01-09 13:37:00,4.04057,4.04813,4.04057,4.04412,6770000.0
2009-01-09 13:38:00,4.04541,4.04936,4.04353,4.04908,5250000.0
2009-01-09 13:39:00,4.04759,4.05229,4.04605,4.05229,5630000.0
2009-01-09 13:40:00,4.04992,4.0531,4.04764,4.05009,7500000.0
2009-01-09 13:41:00,4.05114,4.05262,4.04171,4.04785,6000000.0
2009-01-09 13:42:00,4.0511,4.05388,4.0441,4.04878,5250000.0
2009-01-09 13:43:00,4.04745,4.05246,4.04722,4.05134,5630000.0
2009-01-09 13:44:00,4.04973,4.05147,4.04614,4.04985,7130000.0
2009-01-09 13:45:00,4.04835,4.0526,4.04712,4.05187,6000000.0
2009-01-09 13:47:00,4.05052,4.05089,4.04263,4.05089,5260000.0
2009-01-09 13:48:00,4.0442,4.04966,4.03903,4.04966,7500000.0
2009-01-09 13:49:00,4.0477,4.04993,4.04412,4.04639,5630000.0
2009-01-09 13:50:00,4.04794,4.04996,4.04085,4.04261,5260000.0
2009-01-09 13:51:00,4.04683,4.05258,4.04034,4.04273,19520000.0
2009-01-09 13:52:00,4.03549,4.04926,4.03549,4.0448,6750000.0
2009-01-09 13:53:00,4.04977,4.05106,4.04155,4.051,16880000.0
2009-01-09 13:54:00,4.04736,4.05218,4.0463,4.0463,6750000.0
2009-01-09 13:55:00,4.04657,4.0537,4.0432,4.04902,11630000.0
2009-01-09 13:56:00,4.04549,4.05013,4.04474,4.04871,6000000.0
2009-01-09 13:57:00,4.04847,4.05208,4.04663,4.05208,6380000.0
2009-01-09 13:58:00,4.05179,4.05322,4.04715,4.05322,5630000.0
2009-01-09 13:59:00,4.0522,4.05445,4.04505,4.0523,9010000.0
2009-01-09 14:00:00,4.04394,4.05347,4.04389,4.05347,6380000.0
2009-01-09 14:01:00,4.05004,4.05442,4.04908,4.05442,6000000.0
2009-01-09 14:02:00,4.05464,4.05464,4.04744,4.0486,6750000.0
2009-01-09 14:03:00,4.05154,4.05367,4.04503,4.04634,7130000.0
2009-01-09 14:04:00,4.05047,4.05047,4.04492,4.04523,7500000.0
2009-01-09 14:05:00,4.05156,4.05253,4.04634,4.04697,10140000.0
2009-01-09 14:06:00,4.05363,4.05725,4.05217,4.05432,4880000.0
2009-01-09 14:07:00,4.056,4.06067,4.05187,4.05266,8630000.0
2009-01-09 14:08:00,4.05417,4.05584,4.04823,4.05397,9750000.0
2009-01-09 14:09:00,4.05095,4.054,4.04784,4.05263,9750000.0
2009-01-09 14:10:00,4.05457,4.05457,4.04783,4.04978,4880000.0
2009-01-09 14:11:00,4.05367,4.05498,4.04621,4.04621,4510000.0
2009-01-09 14:13:00,4.05021,4.05537,4.04748,4.05268,6390000.0
2009-01-09 14:14:00,4.05438,4.05551,4.04539,4.05375,12010000.0
2009-01-09 14:15:00,4.05277,4.05832,4.05277,4.05444,9390000.0
2009-01-09 14:16:00,4.05056,4.05637,4.05056,4.05637,8630000.0
2009-01-09 14:18:00,4.05506,4.05506,4.04695,4.05199,6010000.0
2009-01-09 14:19:00,4.04905,4.04906,4.03813,4.03813,7880000.0
2009-01-09 14:20:00,4.04877,4.05186,4.04547,4.05186,10510000.0
2009-01-09 14:21:00,4.04636,4.05103,4.04218,4.04567,9020000.0
2009-01-09 14:23:00,4.05131,4.05242,4.04322,4.05002,10880000.0
2009-01-09 14:24:00,4.04663,4.05262,4.04652,4.05007,6750000.0
2009-01-09 14:25:00,4.04899,4.05013,4.0404,4.04591,10140000.0
2009-01-09 14:26:00,4.05059,4.05059,4.04157,4.05044,6380000.0
2009-01-09 14:27:00,4.04902,4.05002,4.04023,4.04493,6380000.0
2009-01-09 14:28:00,4.04559,4.05204,4.04144,4.04857,6760000.0
2009-01-09 14:29:00,4.05153,4.05345,4.0426,4.05015,14250000.0
2009-01-09 14:30:00,4.05297,4.05297,4.04158,4.04784,9380000.0
2009-01-09 14:31:00,4.04085,4.05006,4.03863,4.04981,6750000.0
2009-01-09 14:32:00,4.05078,4.05179,4.04074,4.04988,7500000.0
2009-01-09 14:33:00,4.04533,4.05252,4.04458,4.04944,6750000.0
2009-01-09 14:34:00,4.05045,4.05045,4.0422,4.04858,6760000.0
2009-01-09 14:35:00,4.04833,4.05363,4.04409,4.04409,6390000.0
2009-01-09 14:36:00,4.05101,4.05101,4.04559,4.0463,5630000.0
2009-01-09 14:37:00,4.04568,4.0509,4.04373,4.05034,7510000.0
2009-01-09 14:38:00,4.04236,4.05011,4.04125,4.04446,7510000.0
2009-01-09 14:39:00,4.05162,4.05162,4.03975,4.05077,8250000.0
2009-01-09 14:40:00,4.04982,4.04982,4.04286,4.04421,6000000.0
2009-01-09 14:41:00,4.04956,4.04956,4.04094,4.04746,6000000.0
2009-01-09 14:42:00,4.04904,4.04957,4.03844,4.04607,7130000.0
2009-01-09 14:43:00,4.04859,4.04924,4.04162,4.0485,6000000.0
2009-01-09 14:44:00,4.04905,4.05066,4.04495,4.04678,7880000.0
2009-01-09 14:45:00,4.04863,4.04931,4.03623,4.03623,5250000.0
2009-01-09 14:46:00,4.04478,4.05031,4.04352,4.04509,6000000.0
2009-01-09 14:47:00,4.04455,4.04961,4.03966,4.04708,8250000.0
2009-01-09 14:48:00,4.04386,4.04965,4.04286,4.04592,7500000.0
2009-01-09 14:49:00,4.04764,4.04764,4.04427,4.04548,6750000.0
2009-01-09 14:50:00,4.0433,4.04929,4.0428,4.04778,6380000.0
2009-01-09 14:51:00,4.04786,4.05021,4.04353,4.04546,6380000.0
2009-01-09 14:52:00,4.04627,4.05368,4.0424,4.04581,9000000.0
2009-01-09 14:53:00,4.04506,4.04949,4.04113,4.04949,3750000.0
2009-01-09 14:54:00,4.04476,4.0476,4.04235,4.04575,6000000.0
2009-01-09 14:55:00,4.04434,4.04863,4.03983,4.04863,6000000.0
2009-01-09 14:56:00,4.04624,4.04663,4.04119,4.04174,7500000.0
2009-01-09 14:57:00,4.04724,4.04862,4.04394,4.04542,5630000.0
2009-01-09 14:58:00,4.04655,4.04861,4.04267,4.04667,7880000.0
2009-01-09 14:59:00,4.04575,4.04712,4.03578,4.0386,13510000.0
2009-01-09 15:00:00,4.04802,4.04802,4.04242,4.04709,8250000.0
2009-01-09 15:01:00,4.04599,4.04772,4.04013,4.04772,4880000.0
2009-01-09 15:02:00,4.04906,4.04929,4.04086,4.04929,8250000.0
2009-01-09 15:03:00,4.04456,4.04986,4.03994,4.04257,7130000.0
2009-01-09 15:04:00,4.04806,4.04932,4.0389,4.04795,9000000.0
2009-01-09 15:05:00,4.04283,4.04988,4.04283,4.04903,6750000.0
2009-01-09 15:06:00,4.04011,4.0474,4.04011,4.0474,5630000.0
2009-01-09 15:07:00,4.04561,4.04721,4.0362,4.04659,5630000.0
2009-01-09 15:08:00,4.03912,4.04799,4.03912,4.04713,7880000.0
2009-01-09 15:09:00,4.04494,4.04494,4.03594,4.03594,6000000.0
2009-01-09 15:10:00,4.04142,4.04661,4.04142,4.04513,8250000.0
2009-01-09 15:11:00,4.0427,4.04646,4.04089,4.04378,10500000.0
2009-01-09 15:12:00,4.04599,4.04626,4.036,4.04503,8250000.0
2009-01-09 15:13:00,4.04369,4.046,4.03546,4.03546,15000000.0
2009-01-09 15:14:00,4.04381,4.04381,4.03254,4.04014,14270000.0
2009-01-09 15:15:00,4.03628,4.04408,4.03228,4.04317,7880000.0
2009-01-09 15:16:00,4.03191,4.04197,4.03174,4.04129,7500000.0
2009-01-09 15:17:00,4.04312,4.04312,4.03287,4.03848,7880000.0
2009-01-09 15:18:00,4.04285,4.04432,4.03427,4.04098,6750000.0
2009-01-09 15:19:00,4.04275,4.04496,4.03839,4.04496,6380000.0
2009-01-09 15:20:00,4.03678,4.04464,4.03288,4.04464,6750000.0
2009-01-09 15:21:00,4.04649,4.04808,4.03713,4.03721,8250000.0
2009-01-09 15:22:00,4.03922,4.04444,4.03817,4.04307,7510000.0
2009-01-09 15:23:00,4.04612,4.04636,4.03605,4.04636,6750000.0
2009-01-09 15:24:00,4.04373,4.04425,4.03316,4.04425,10500000.0
2009-01-09 15:25:00,4.04434,4.04685,4.04097,4.04626,6000000.0
2009-01-09 15:26:00,4.0419,4.04579,4.03958,4.04081,6000000.0
2009-01-09 15:27:00,4.04491,4.04608,4.04057,4.04608,7130000.0
2009-01-09 15:28:00,4.04822,4.04992,4.04283,4.04944,7510000.0
2009-01-09 15:29:00,4.04997,4.05413,4.04156,4.04156,19130000.0
2009-01-09 15:30:00,4.05224,4.05224,4.03903,4.03903,6000000.0
2009-01-09 15:31:00,4.04293,4.04828,4.04033,4.04828,6760000.0
2009-01-09 15:32:00,4.04684,4.05015,4.04296,4.0482,6000000.0
2009-01-09 15:33:00,4.04395,4.04437,4.03679,4.04277,6760000.0
2009-01-09 15:34:00,4.03909,4.03909,4.02899,4.02899,11250000.0
2009-01-09 15:35:00,4.03233,4.034,4.02637,4.03319,10500000.0
2009-01-09 15:36:00,4.0338,4.03599,4.02815,4.03407,8630000.0
2009-01-09 15:37:00,4.02606,4.03488,4.02428,4.02428,8250000.0
2009-01-09 15:38:00,4.02982,4.03122,4.02044,4.02044,5250000.0
2009-01-09 15:39:00,4.01873,4.02074,4.00756,4.01924,8630000.0
2009-01-09 15:40:00,4.02145,4.02721,4.01453,4.02721,9390000.0
2009-01-09 15:41:00,4.03046,4.03046,4.01788,4.01788,6750000.0
2009-01-09 15:42:00,4.02775,4.02902,4.01931,4.02885,8250000.0
2009-01-09 15:43:00,4.02393,4.02893,4.02306,4.02451,6750000.0
2009-01-09 15:44:00,4.02003,4.02843,4.02003,4.02834,11260000.0
2009-01-09 15:45:00,4.02807,4.03025,4.02621,4.02966,7130000.0
2009-01-09 15:46:00,4.02743,4.02848,4.02341,4.02341,5250000.0
2009-01-09 15:47:00,4.02749,4.02749,4.02044,4.02504,5630000.0
2009-01-09 15:48:00,4.02608,4.02608,4.02023,4.02585,4880000.0
2009-01-09 15:49:00,4.02565,4.02565,4.01566,4.01852,9000000.0
2009-01-09 15:50:00,4.02254,4.02296,4.01505,4.01983,7130000.0
2009-01-09 15:51:00,4.01572,4.021,4.01233,4.021,5630000.0
2009-01-09 15:52:00,4.0159,4.02418,4.0159,4.02094,4880000.0
2009-01-09 15:53:00,4.02608,4.02689,4.01976,4.01976,8630000.0
2009-01-09 15:54:00,4.02298,4.02315,4.01519,4.01519,5630000.0
2009-01-09 15:55:00,4.02113,4.02517,4.01899,4.02257,6380000.0
2009-01-09 15:56:00,4.01647,4.02515,4.01647,4.0187,7140000.0
2009-01-09 15:57:00,4.02043,4.02199,4.00997,4.00997,6760000.0
2009-01-09 15:58:00,4.02001,4.02001,4.01408,4.01409,6750000.0
2009-01-09 15:59:00,4.01147,4.01515,4.00929,4.0097,9010000.0
2009-01-09 16:00:00,4.01104,4.01601,4.00887,4.01525,5250000.0
2009-01-09 16:01:00,4.01274,4.01619,4.01021,4.01021,8250000.0
2009-01-09 16:02:00,4.00942,4.01522,4.00942,4.01145,5260000.0
2009-01-09 16:03:00,4.01297,4.01415,4.00767,4.01282,4880000.0
2009-01-09 16:04:00,4.00895,4.01374,4.00338,4.0133,6380000.0
2009-01-09 16:05:00,4.00791,4.01407,4.00791,4.0139,6000000.0
2009-01-09 16:06:00,4.00961,4.01652,4.00961,4.01522,7880000.0
2009-01-09 16:07:00,4.01274,4.01821,4.0089,4.0089,6000000.0
2009-01-09 16:08:00,4.01734,4.01744,4.01144,4.01641,7500000.0
2009-01-09 16:09:00,4.0109,4.01828,4.00939,4.017,7500000.0
2009-01-09 16:10:00,4.01411,4.01842,4.01207,4.01842,6750000.0
2009-01-09 16:11:00,4.0173,4.01842,4.00767,4.01656,5250000.0
2009-01-09 16:12:00,4.01219,4.02173,4.01167,4.01537,6750000.0
2009-01-09 16:13:00,4.01972,4.01972,4.01062,4.01364,5250000.0
2009-01-09 16:14:00,4.01823,4.02082,4.01502,4.01908,14250000.0
2009-01-09 16:15:00,4.02166,4.02408,4.01438,4.02046,14260000.0
2009-01-09 16:16:00,4.02301,4.02533,4.01744,4.01744,6010000.0
2009-01-09 16:17:00,4.01486,4.0233,4.01486,4.02228,4510000.0
2009-01-09 16:18:00,4.01947,4.02428,4.01541,4.0193,5630000.0
2009-01-09 16:19:00,4.02291,4.02585,4.01817,4.02517,6000000.0
2009-01-09 16:20:00,4.02285,4.02678,4.01826,4.02388,7880000.0
2009-01-09 16:21:00,4.02579,4.02579,4.01491,4.02199,9750000.0
2009-01-09 16:22:00,4.02428,4.02441,4.01481,4.022,6000000.0
2009-01-09 16:24:00,4.02459,4.02643,4.01677,4.01677,7880000.0
2009-01-09 16:25:00,4.02559,4.02613,4.01662,4.02561,7500000.0
2009-01-09 16:26:00,4.02216,4.02533,4.01799,4.0237,5630000.0
2009-01-09 16:27:00,4.0236,4.0236,4.01787,4.02299,6000000.0
2009-01-09 16:28:00,4.02432,4.02635,4.01813,4.02063,6380000.0
2009-01-09 16:29:00,4.02157,4.02523,4.01642,4.02455,7130000.0
2009-01-09 16:30:00,4.02123,4.02536,4.01888,4.02376,5250000.0
2009-01-09 16:31:00,4.02389,4.04462,4.02389,4.04398,5260000.0
2009-01-09 16:32:00,4.03261,4.03783,4.024,4.02915,7130000.0
2009-01-09 16:33:00,4.03272,4.03272,4.02346,4.03114,7500000.0
2009-01-09 16:34:00,4.03268,4.03968,4.03244,4.03519,7130000.0
2009-01-09 16:35:00,4.03713,4.03989,4.03343,4.03725,12760000.0
2009-01-09 16:36:00,4.02752,4.03721,4.02752,4.02943,7130000.0
2009-01-09 16:37:00,4.0338,4.03755,4.03084,4.03714,6380000.0
2009-01-09 16:38:00,4.03628,4.03787,4.03266,4.03266,6750000.0
2009-01-09 16:39:00,4.03274,4.03867,4.02867,4.02867,6380000.0
2009-01-09 16:40:00,4.03922,4.03922,4.03275,4.03368,5630000.0
2009-01-09 16:41:00,4.03424,4.04009,4.02791,4.02791,9000000.0
2009-01-09 16:42:00,4.03398,4.04001,4.0321,4.04001,7880000.0
2009-01-09 16:43:00,4.03598,4.04173,4.03066,4.0405,8250000.0
2009-01-09 16:44:00,4.04676,4.04676,4.03806,4.03806,9380000.0
2009-01-09 16:45:00,4.0356,4.04771,4.0356,4.04771,5250000.0
2009-01-09 16:46:00,4.04688,4.04823,4.04076,4.04242,9760000.0
2009-01-09 16:47:00,4.03943,4.04927,4.03943,4.04769,6750000.0
2009-01-09 16:48:00,4.0489,4.05042,4.04572,4.05004,5250000.0
2009-01-09 16:49:00,4.04868,4.0525,4.04301,4.04843,6380000.0
2009-01-09 16:50:00,4.04967,4.04967,4.03945,4.03945,4880000.0
2009-01-09 16:51:00,4.04103,4.04672,4.03736,4.04114,5630000.0
2009-01-09 16:52:00,4.04232,4.04885,4.04194,4.0486,8250000.0
2009-01-09 16:53:00,4.03873,4.04847,4.03873,4.0439,4880000.0
2009-01-09 16:54:00,4.03505,4.0488,4.03505,4.04585,8260000.0
2009-01-09 16:55:00,4.04405,4.04884,4.04284,4.0472,6000000.0
2009-01-09 16:56:00,4.04921,4.04921,4.03578,4.04619,10500000.0
2009-01-09 16:57:00,4.04572,4.04572,4.03943,4.04546,4880000.0
2009-01-09 16:58:00,4.04051,4.04665,4.04051,4.04557,6380000.0
2009-01-09 16:59:00,4.04481,4.04481,4.03499,4.04203,10130000.0
2009-01-09 17:00:00,4.04247,4.0471,4.03588,4.03588,6760000.0
2009-01-09 17:01:00,4.0453,4.04843,4.03772,4.04206,7510000.0
2009-01-09 17:02:00,4.04286,4.04442,4.03456,4.04442,6000000.0
2009-01-09 17:03:00,4.04235,4.04292,4.03214,4.03728,7130000.0
2009-01-09 17:04:00,4.0383,4.04342,4.03767,4.04302,7880000.0
2009-01-09 17:05:00,4.03722,4.04298,4.03655,4.04298,4880000.0
2009-01-09 17:06:00,4.04147,4.04147,4.03334,4.03351,5630000.0
2009-01-09 17:07:00,4.03322,4.03797,4.0314,4.03797,7500000.0
2009-01-09 17:08:00,4.03117,4.03937,4.03117,4.03426,7500000.0
2009-01-09 17:09:00,4.03842,4.03842,4.02602,4.03691,7130000.0
2009-01-09 17:10:00,4.03836,4.03959,4.03005,4.03938,4510000.0
2009-01-09 17:11:00,4.03494,4.03937,4.02901,4.03937,5250000.0
2009-01-09 17:12:00,4.03305,4.04261,4.03305,4.03917,6380000.0
2009-01-09 17:13:00,4.03363,4.03851,4.02568,4.03394,7880000.0
2009-01-09 17:14:00,4.03604,4.03932,4.03382,4.03382,7130000.0
2009-01-09 17:15:00,4.04107,4.04107,4.03169,4.03616,7500000.0
2009-01-09 17:16:00,4.03607,4.03945,4.02732,4.03945,6000000.0
2009-01-09 17:17:00,4.03273,4.04152,4.03269,4.04021,7510000.0
2009-01-09 17:18:00,4.04138,4.04138,4.03023,4.03023,5250000.0
2009-01-09 17:19:00,4.03535,4.03968,4.0295,4.03537,6390000.0
2009-01-09 17:20:00,4.04015,4.04323,4.03547,4.04323,6380000.0
2009-01-09 17:21:00,4.04197,4.05156,4.03653,4.044,20260000.0
2009-01-09 17:22:00,4.05327,4.05573,4.0421,4.049,8250000.0
2009-01-09 17:23:00,4.04233,4.04742,4.03715,4.04589,8250000.0
2009-01-09 17:24:00,4.04768,4.04768,4.03996,4.04299,5260000.0
2009-01-09 17:25:00,4.0439,4.04703,4.03388,4.03662,21000000.0
2009-01-09 17:26:00,4.04406,4.04682,4.04015,4.04052,7880000.0
2009-01-09 17:27:00,4.04519,4.04519,4.03353,4.03353,6000000.0
2009-01-09 17:28:00,4.04476,4.04476,4.03435,4.0434,5250000.0
2009-01-09 17:29:00,4.03639,4.04346,4.03361,4.03709,18760000.0
2009-01-09 17:30:00,4.0419,4.0462,4.03773,4.0462,7510000.0
2009-01-09 17:31:00,4.04388,4.04511,4.03815,4.04393,5250000.0
2009-01-09 17:32:00,4.04165,4.04346,4.03796,4.04245,6000000.0
2009-01-09 17:33:00,4.04283,4.04513,4.03496,4.04481,8250000.0
2009-01-09 17:34:00,4.04303,4.0445,4.037,4.03957,8250000.0
2009-01-09 17:35:00,4.04034,4.04375,4.03298,4.03668,19890000.0
2009-01-09 17:36:00,4.0384,4.04421,4.0369,4.03775,7130000.0
2009-01-09 17:37:00,4.03914,4.04427,4.03819,4.03819,7510000.0
2009-01-09 17:38:00,4.04056,4.04643,4.03617,4.04055,6000000.0
2009-01-09 17:39:00,4.03978,4.04395,4.03325,4.03519,19520000.0
2009-01-09 17:40:00,4.03982,4.04027,4.03586,4.03967,6750000.0
2009-01-09 17:41:00,4.03941,4.04159,4.03088,4.04159,6750000.0
2009-01-09 17:42:00,4.03865,4.04004,4.0288,4.0288,5630000.0
2009-01-09 17:43:00,4.0391,4.04108,4.03268,4.0402,5640000.0
2009-01-09 17:44:00,4.03987,4.04335,4.03459,4.03653,7510000.0
2009-01-09 17:45:00,4.04271,4.04419,4.03699,4.03699,5630000.0
2009-01-09 17:46:00,4.04,4.04,4.03416,4.03416,4510000.0
2009-01-09 17:47:00,4.03704,4.03841,4.02295,4.02295,4510000.0
2009-01-09 17:48:00,4.03333,4.0348,4.02276,4.0348,7880000.0
2009-01-09 17:49:00,4.03435,4.03616,4.03124,4.03124,5630000.0
2009-01-09 17:50:00,4.03499,4.03656,4.02574,4.03463,5250000.0
2009-01-09 17:51:00,4.03378,4.03573,4.02542,4.02542,7880000.0
2009-01-09 17:52:00,4.03052,4.03366,4.02635,4.03366,4880000.0
2009-01-09 17:53:00,4.03307,4.03636,4.02296,4.03232,7500000.0
2009-01-09 17:54:00,4.03169,4.03169,4.0235,4.02821,4880000.0
2009-01-09 17:55:00,4.02904,4.02904,4.0245,4.0245,5250000.0
2009-01-09 17:56:00,4.0248,4.02965,4.01956,4.02786,5630000.0
2009-01-09 17:57:00,4.02647,4.03071,4.02082,4.02322,19890000.0
2009-01-09 17:58:00,4.02889,4.03299,4.02268,4.02571,8250000.0
2009-01-09 17:59:00,4.0287,4.03125,4.02068,4.02416,15750000.0
2009-01-09 18:00:00,4.02468,4.03249,4.02468,4.02671,5630000.0
2009-01-09 18:01:00,4.03274,4.03711,4.02986,4.03312,7510000.0
2009-01-09 18:02:00,4.02352,4.03645,4.02352,4.03268,7130000.0
2009-01-09 18:03:00,4.03595,4.03595,4.02561,4.03339,7500000.0
2009-01-09 18:04:00,4.02801,4.0372,4.02801,4.0336,8630000.0
2009-01-09 18:05:00,4.02461,4.0353,4.02448,4.03214,7130000.0
2009-01-09 18:06:00,4.03046,4.03149,4.02534,4.02676,7510000.0
2009-01-09 18:07:00,4.02534,4.02968,4.01906,4.02842,4140000.0
2009-01-09 18:08:00,4.02538,4.02538,4.02538,4.02538,750000.0
2009-01-09 18:09:00,4.0227,4.02719,4.01639,4.02274,6010000.0
2009-01-09 18:10:00,4.02334,4.02437,4.01829,4.02223,7510000.0
2009-01-09 18:11:00,4.01662,4.02175,4.01529,4.01859,6380000.0
2009-01-09 18:12:00,4.01908,4.02003,4.01002,4.01601,6760000.0
2009-01-09 18:13:00,4.02068,4.02212,4.01358,4.02212,5630000.0
2009-01-09 18:14:00,4.02112,4.02112,4.0073,4.02032,12380000.0
2009-01-09 18:15:00,4.0217,4.02259,4.01747,4.02147,8630000.0
2009-01-09 18:16:00,4.01332,4.02352,4.01332,4.02272,8250000.0
2009-01-09 18:17:00,4.02347,4.02399,4.01446,4.01658,4880000.0
2009-01-09 18:18:00,4.0163,4.0219,4.01436,4.0219,8630000.0
2009-01-09 18:19:00,4.01642,4.02282,4.016,4.02282,6380000.0
2009-01-09 18:20:00,4.01792,4.02438,4.01444,4.02438,7130000.0
2009-01-09 18:21:00,4.01789,4.02263,4.01475,4.01813,6000000.0
2009-01-09 18:22:00,4.0119,4.0209,4.01069,4.01749,6000000.0
2009-01-09 18:23:00,4.01807,4.01817,4.01414,4.01623,6000000.0
2009-01-09 18:24:00,4.0125,4.01746,4.00502,4.00789,7510000.0
2009-01-09 18:25:00,4.01285,4.01285,4.00656,4.00994,4880000.0
2009-01-09 18:26:00,4.00533,4.01405,4.00533,4.01405,6380000.0
2009-01-09 18:27:00,4.01453,4.01912,4.01034,4.01034,5270000.0
2009-01-09 18:28:00,4.01493,4.01648,4.01168,4.01476,6000000.0
2009-01-09 18:29:00,4.01074,4.02062,4.00638,4.0144,13130000.0
2009-01-09 18:30:00,4.01744,4.02084,4.01017,4.01513,4880000.0
2009-01-09 18:31:00,4.01887,4.01887,4.01369,4.01446,5630000.0
2009-01-09 18:32:00,4.01308,4.0198,4.01308,4.0198,7880000.0
2009-01-09 18:33:00,4.01496,4.02308,4.0101,4.01522,12390000.0
2009-01-09 18:34:00,4.01371,4.01858,4.0092,4.01439,6750000.0
2009-01-09 18:35:00,4.0188,4.02011,4.00836,4.01145,8630000.0
2009-01-09 18:36:00,4.02101,4.02329,4.01556,4.02187,4880000.0
2009-01-09 18:37:00,4.02227,4.02227,4.01984,4.02132,2250000.0
2009-01-09 18:39:00,4.01703,4.02307,4.01703,4.02098,7880000.0
2009-01-09 18:40:00,4.01566,4.02112,4.01394,4.02112,4880000.0
2009-01-09 18:41:00,4.02083,4.02083,4.0064,4.0198,6000000.0
2009-01-09 18:42:00,4.01904,4.02024,4.01568,4.01737,7500000.0
2009-01-09 18:43:00,4.01464,4.01485,4.00752,4.01266,6000000.0
2009-01-09 18:44:00,4.01545,4.01988,4.00895,4.01703,8630000.0
2009-01-09 18:45:00,4.01675,4.01691,4.01286,4.01356,4880000.0
2009-01-09 18:47:00,4.0126,4.0191,4.01033,4.01861,6000000.0
2009-01-09 18:51:00,4.00846,4.01541,4.00388,4.00735,5260000.0
2009-01-09 18:52:00,4.00545,4.01505,4.00436,4.01075,7500000.0
2009-01-09 18:53:00,4.00822,4.01368,4.00518,4.01105,6750000.0
2009-01-09 18:54:00,4.01727,4.01889,4.01414,4.01689,6750000.0
2009-01-09 18:56:00,4.00938,4.02089,4.00938,4.02089,7130000.0
2009-01-09 18:57:00,4.01303,4.01975,4.01303,4.01975,6000000.0
2009-01-09 18:58:00,4.01654,4.02296,4.01473,4.0229,6000000.0
2009-01-09 18:59:00,4.02272,4.02542,4.01472,4.02054,11630000.0
2009-01-09 19:00:00,4.02236,4.02345,4.01366,4.01366,5630000.0
2009-01-09 19:01:00,4.02357,4.02368,4.0233,4.0233,2250000.0
2009-01-09 19:02:00,4.02494,4.02494,4.02355,4.02355,1500000.0
2009-01-09 19:03:00,4.01652,4.02335,4.01652,4.02122,3750000.0
2009-01-09 19:04:00,4.01969,4.02103,4.01607,4.02007,3750000.0
2009-01-09 19:06:00,4.01328,4.02583,4.01328,4.02134,7130000.0
2009-01-09 19:08:00,4.01312,4.02475,4.01312,4.02169,6000000.0
2009-01-09 19:10:00,4.01366,4.0249,4.01366,4.01891,8250000.0
2009-01-09 19:11:00,4.01678,4.02144,4.01454,4.01454,4130000.0
2009-01-09 19:12:00,4.0117,4.02183,4.01166,4.0194,6750000.0
2009-01-09 19:13:00,4.0198,4.02257,4.01197,4.02257,4130000.0
2009-01-09 19:14:00,4.01758,4.02731,4.0154,4.02428,9010000.0
2009-01-09 19:15:00,4.0231,4.0237,4.01471,4.0237,3760000.0
2009-01-09 19:19:00,4.01878,4.02455,4.01514,4.02455,7500000.0
2009-01-09 19:20:00,4.0254,4.02675,4.01837,4.01837,2250000.0
2009-01-09 19:21:00,4.02367,4.02636,4.02106,4.02106,2250000.0
2009-01-09 19:27:00,4.02901,4.03075,4.02043,4.02835,10500000.0
2009-01-09 19:28:00,4.02281,4.03009,4.0198,4.02313,10890000.0
2009-01-09 19:29:00,4.02115,4.02948,4.01843,4.01843,7510000.0
2009-01-09 19:30:00,4.02387,4.02743,4.02189,4.02723,6000000.0
2009-01-09 19:35:00,4.02556,4.02682,4.017,4.02516,9750000.0
2009-01-09 19:36:00,4.02611,4.02611,4.02318,4.02318,3750000.0
2009-01-09 19:37:00,4.02432,4.02902,4.02432,4.02866,3000000.0
2009-01-09 19:38:00,4.02814,4.02849,4.01964,4.02679,6750000.0
2009-01-09 19:39:00,4.02904,4.02974,4.02873,4.02974,2250000.0
2009-01-09 19:40:00,4.02162,4.03049,4.02162,4.03049,2250000.0
2009-01-09 19:41:00,4.03079,4.03235,4.02319,4.02632,6750000.0
2009-01-09 19:42:00,4.02547,4.0298,4.02438,4.02584,4500000.0
2009-01-09 19:44:00,4.03037,4.03037,4.01942,4.03005,9380000.0
2009-01-09 19:45:00,4.02711,4.02977,4.0245,4.02855,5250000.0
2009-01-09 19:46:00,4.02505,4.02773,4.0234,4.02742,4500000.0
2009-01-09 19:47:00,4.02756,4.02756,4.01666,4.02504,6000000.0
2009-01-09 19:48:00,4.02776,4.02776,4.02252,4.02513,6000000.0
2009-01-09 19:49:00,4.0266,4.02877,4.0266,4.02803,5250000.0
2009-01-09 19:53:00,4.02588,4.02757,4.02053,4.02345,6000000.0
2009-01-09 19:54:00,4.01862,4.02567,4.01622,4.02562,9380000.0
2009-01-09 19:55:00,4.02571,4.02693,4.01741,4.02184,6380000.0
2009-01-09 19:57:00,4.02842,4.02904,4.02188,4.02211,4500000.0
2009-01-09 19:58:00,4.02848,4.02945,4.01817,4.02344,7510000.0
2009-01-09 19:59:00,4.02105,4.02752,4.01812,4.02752,9380000.0
2009-01-09 20:00:00,4.02911,4.02911,4.02819,4.02819,1500000.0
2009-01-09 20:02:00,4.02303,4.02965,4.02055,4.02873,6000000.0
2009-01-09 20:04:00,4.02341,4.02726,4.01829,4.02223,7500000.0
2009-01-09 20:05:00,4.02692,4.02692,4.02211,4.02532,3000000.0
2009-01-09 20:06:00,4.02748,4.02748,4.02297,4.02579,3750000.0
2009-01-09 20:11:00,4.02457,4.02457,4.02167,4.02167,2250000.0
2009-01-09 20:12:00,4.02506,4.03091,4.02209,4.03091,6000000.0
2009-01-09 20:15:00,4.02645,4.03292,4.02352,4.03292,6000000.0
2009-01-09 20:17:00,4.02894,4.03291,4.02422,4.03112,5250000.0
2009-01-09 20:18:00,4.02615,4.03085,4.02592,4.02655,3750000.0
2009-01-09 20:22:00,4.02495,4.03142,4.02202,4.03142,6000000.0
2009-01-09 20:23:00,4.02255,4.02655,4.02248,4.02248,2250000.0
2009-01-09 20:24:00,4.02607,4.03089,4.02607,4.03089,1500000.0
2009-01-09 20:26:00,4.02744,4.031,4.02107,4.031,7500000.0
2009-01-09 20:27:00,4.02181,4.03189,4.02181,4.0302,6000000.0
2009-01-09 20:28:00,4.02503,4.02503,4.02503,4.02503,750000.0
2009-01-09 20:30:00,4.02697,4.03231,4.02374,4.03231,6000000.0
2009-01-09 20:32:00,4.02568,4.03149,4.02308,4.03149,6000000.0
2009-01-09 20:35:00,4.02499,4.03091,4.02209,4.03091,6000000.0
2009-01-09 20:37:00,4.02594,4.03239,4.02346,4.03169,6000000.0
2009-01-09 20:39:00,4.03025,4.03025,4.01921,4.01921,5250000.0
2009-01-09 20:40:00,4.02578,4.03251,4.02578,4.03027,3000000.0
2009-01-09 20:41:00,4.03109,4.03109,4.02494,4.0284,3000000.0
2009-01-09 20:42:00,4.0311,4.0311,4.02429,4.02911,3000000.0
2009-01-09 20:43:00,4.02777,4.0305,4.0188,4.0305,9380000.0
2009-01-09 20:45:00,4.02615,4.03262,4.02322,4.03262,6000000.0
2009-01-09 20:50:00,4.02594,4.03234,4.02345,4.03168,6000000.0
2009-01-09 20:54:00,4.0262,4.03261,4.02346,4.03261,5630000.0
2009-01-09 20:55:00,4.02995,4.03208,4.02653,4.03208,3000000.0
2009-01-09 20:56:00,4.03211,4.03211,4.02235,4.02959,3750000.0
2009-01-09 21:00:00,4.02775,4.03422,4.02482,4.03422,6000000.0
2009-01-09 21:04:00,4.03032,4.03032,4.02137,4.02137,3000000.0
2009-01-09 21:05:00,4.02992,4.02992,4.02255,4.02498,2250000.0
2009-01-09 21:06:00,4.03252,4.03252,4.02122,4.02122,6750000.0
2009-01-09 21:13:00,4.02709,4.03159,4.02323,4.03159,6000000.0
2009-01-09 21:15:00,4.02645,4.03292,4.02352,4.03292,6000000.0
2009-01-09 21:23:00,4.02568,4.03146,4.02305,4.03146,6000000.0
2009-01-09 21:27:00,4.03024,4.03073,4.02545,4.02545,4500000.0
2009-01-09 21:28:00,4.02406,4.0294,4.01861,4.02898,9750000.0
2009-01-09 21:30:00,4.02605,4.03252,4.02312,4.03252,6000000.0
2009-01-09 21:32:00,4.02054,4.02528,4.01572,4.02528,6000000.0
2009-01-09 21:35:00,4.02818,4.02818,4.02152,4.02152,2250000.0
2009-01-09 21:36:00,4.02351,4.02995,4.02122,4.0295,6000000.0
2009-01-09 21:40:00,4.02141,4.0279,4.01667,4.0279,6000000.0
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 22:15:00,4.02375,4.03022,4.02082,4.03022,6000000.0
2009-01-09 22:18:00,4.02324,4.02965,4.02047,4.02965,6000000.0
2009-01-09 22:25:00,4.02065,4.02712,4.01772,4.02712,6000000.0
2009-01-09 22:29:00,4.02162,4.02906,4.01611,4.01847,30000000.0
2009-01-09 22:30:00,4.02738,4.02738,4.0154,4.02378,5250000.0
2009-01-09 22:31:00,4.01946,4.02139,4.01611,4.01611,2250000.0
2009-01-09 22:33:00,4.02051,4.02693,4.01821,4.02651,6000000.0
2009-01-09 22:35:00,4.01825,4.02472,4.01532,4.02472,6000000.0
2009-01-09 22:36:00,4.01879,4.024,4.01736,4.01736,2250000.0
2009-01-09 22:37:00,4.01844,4.01977,4.01844,4.01977,1500000.0
2009-01-09 22:45:00,4.02204,4.02204,4.02163,4.02163,1500000.0
2009-01-09 22:46:00,4.01929,4.0262,4.01707,4.02529,6000000.0
2009-01-09 22:48:00,4.0191,4.02704,4.01829,4.02587,3750000.0
2009-01-09 22:49:00,4.01532,4.01925,4.01283,4.01686,3750000.0
2009-01-09 22:50:00,4.01798,4.01798,4.01362,4.01362,1500000.0
2009-01-09 22:51:00,4.01886,4.02011,4.01293,4.01433,6000000.0
2009-01-09 22:56:00,4.01778,4.02049,4.01087,4.01888,6000000.0
2009-01-09 22:57:00,4.01447,4.0215,4.01079,4.0215,9000000.0
2009-01-09 23:00:00,4.01715,4.02362,4.01422,4.02362,6000000.0
2009-01-09 23:15:00,4.01489,4.01754,4.01339,4.01746,3750000.0
2009-01-09 23:16:00,4.01565,4.02212,4.01272,4.02212,6000000.0
2009-01-09 23:21:00,4.02232,4.0229,4.02232,4.0229,1500000.0
2009-01-09 23:22:00,4.02386,4.02478,4.01762,4.02087,6000000.0
2009-01-09 23:30:00,4.02205,4.02852,4.01912,4.02852,6000000.0
2009-01-09 23:45:00,4.02075,4.02722,4.01782,4.02722,6000000.0
2009-01-09 23:50:00,4.02062,4.02273,4.01506,4.01544,3000000.0
2009-01-09 23:51:00,4.01945,4.02592,4.01652,4.02592,6000000.0
2009-01-12 00:15:00,4.01515,4.02162,4.01222,4.02162,6000000.0
2009-01-12 00:30:00,4.01252,4.01252,4.01252,4.01252,750000.0
2009-01-12 00:31:00,4.01394,4.02037,4.01146,4.01968,6000000.0
2009-01-12 00:45:00,4.01586,4.02268,4.01245,4.02023,6000000.0
2009-01-12 01:00:00,4.02253,4.02253,4.01648,4.02116,5250000.0
2009-01-12 01:03:00,4.01305,4.0189,4.01009,4.0189,6000000.0
2009-01-12 01:13:00,4.01394,4.02019,4.01141,4.01967,6000000.0
2009-01-12 01:15:00,4.01475,4.02122,4.01182,4.02122,6000000.0
2009-01-12 01:30:00,4.01979,4.01979,4.01979,4.01979,750000.0
2009-01-12 01:31:00,4.01843,4.01843,4.01275,4.01294,6750000.0
2009-01-12 01:42:00,4.01541,4.01541,4.00943,4.01359,2250000.0
2009-01-12 01:43:00,4.01394,4.02109,4.01165,4.01978,6000000.0
2009-01-12 01:45:00,4.01535,4.02182,4.01242,4.02182,6000000.0
2009-01-12 01:48:00,4.01263,4.01919,4.00924,4.01919,6000000.0
2009-01-12 01:51:00,4.01198,4.0182,4.00824,4.0182,4500000.0
2009-01-12 01:52:00,4.01205,4.01852,4.00912,4.01852,6000000.0
2009-01-12 01:57:00,4.01305,4.01955,4.00984,4.01955,6000000.0
2009-01-12 02:10:00,4.00941,4.01877,4.00941,4.01105,4500000.0
2009-01-12 02:15:00,4.01492,4.02241,4.01252,4.01817,28880000.0
2009-01-12 02:24:00,4.01458,4.02182,4.00947,4.01986,5250000.0
2009-01-12 02:28:00,4.01441,4.02011,4.01441,4.01842,6750000.0
2009-01-12 02:30:00,4.01482,4.02231,4.01242,4.01807,28880000.0
2009-01-12 02:37:00,4.01482,4.02118,4.01417,4.02037,6000000.0
2009-01-12 02:38:00,4.01557,4.01787,4.00941,4.01535,6000000.0
2009-01-12 02:45:00,4.01385,4.02331,4.01193,4.0162,28500000.0
2009-01-12 02:59:00,4.01876,4.01959,4.01408,4.01947,5250000.0
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 03:30:00,4.01502,4.02251,4.01262,4.01827,25500000.0
2009-01-12 03:42:00,4.0186,4.0186,4.01266,4.01266,3750000.0
2009-01-12 03:45:00,4.01777,4.02231,4.01482,4.02039,9750000.0
2009-01-12 03:50:00,4.01502,4.02208,4.01324,4.01914,5250000.0
2009-01-12 03:51:00,4.01879,4.0194,4.01235,4.01877,6000000.0
2009-01-12 04:00:00,4.01572,4.02473,4.01377,4.01846,29630000.0
2009-01-12 04:01:00,4.01796,4.01869,4.00991,4.01815,6750000.0
2009-01-12 04:15:00,4.01462,4.02211,4.01222,4.01787,25160000.0
2009-01-12 04:16:00,4.01502,4.01888,4.013,4.01888,3750000.0
2009-01-12 04:19:00,4.016,4.01975,4.00933,4.01322,5250000.0
2009-01-12 04:27:00,4.01245,4.01957,4.01245,4.01927,4500000.0
2009-01-12 04:30:00,4.01523,4.02101,4.01112,4.01677,25500000.0
2009-01-12 04:35:00,4.01854,4.01854,4.00776,4.01146,6000000.0
2009-01-12 04:37:00,4.01602,4.02034,4.01248,4.01871,6000000.0
2009-01-12 04:45:00,4.01392,4.02141,4.01152,4.02028,26270000.0
2009-01-12 05:00:00,4.01372,4.02121,4.01132,4.01697,25500000.0
2009-01-12 05:07:00,4.01782,4.01782,4.00674,4.00737,6000000.0
2009-01-12 05:08:00,4.01484,4.02193,4.01362,4.01878,5250000.0
2009-01-12 05:15:00,4.01402,4.02151,4.01162,4.01727,28510000.0
2009-01-12 05:29:00,4.01914,4.0199,4.01069,4.01988,5250000.0
2009-01-12 05:30:00,4.01302,4.02051,4.01062,4.01627,30760000.0
2009-01-12 05:45:00,4.01835,4.02002,4.01013,4.01768,8250000.0
2009-01-12 05:47:00,4.01701,4.01842,4.01452,4.01567,7500000.0
2009-01-12 05:51:00,4.01448,4.01884,4.01448,4.01804,4130000.0
2009-01-12 06:00:00,4.01675,4.02192,4.01252,4.02192,10500000.0
2009-01-12 06:15:00,4.02192,4.02192,4.01252,4.01545,6000000.0
2009-01-12 06:20:00,4.02006,4.02006,4.0113,4.01369,6000000.0
2009-01-12 06:30:00,4.02082,4.02082,4.01142,4.01435,6000000.0
2009-01-12 06:34:00,4.01382,4.02262,4.01026,4.01689,9000000.0
2009-01-12 06:35:00,4.01819,4.01989,4.01405,4.01989,2250000.0
2009-01-12 06:40:00,4.02524,4.02524,4.01486,4.01783,6000000.0
2009-01-12 06:45:00,4.02822,4.02822,4.01882,4.02175,6000000.0
2009-01-12 06:51:00,4.03083,4.03083,4.02186,4.02186,6000000.0
2009-01-12 06:52:00,4.02696,4.02696,4.01365,4.01636,5630000.0
2009-01-12 06:53:00,4.02282,4.02292,4.01342,4.02292,6750000.0
2009-01-12 06:58:00,4.02511,4.02511,4.01553,4.01856,6000000.0
2009-01-12 07:00:00,4.02542,4.02542,4.01602,4.01895,6000000.0
2009-01-12 07:06:00,4.02479,4.02665,4.02031,4.02031,6750000.0
2009-01-12 07:11:00,4.02356,4.02356,4.01312,4.01668,6000000.0
2009-01-12 07:15:00,4.01902,4.02651,4.01662,4.02227,25500000.0
2009-01-12 07:25:00,4.02477,4.02477,4.01614,4.01829,6000000.0
2009-01-12 07:30:00,4.02572,4.02572,4.01632,4.01925,6000000.0
2009-01-12 07:41:00,4.01949,4.02349,4.01853,4.01853,3750000.0
2009-01-12 07:42:00,4.02289,4.02289,4.01322,4.02005,5250000.0
2009-01-12 07:45:00,4.02556,4.02568,4.01692,4.02083,9750000.0
2009-01-12 08:00:00,4.02592,4.02592,4.01652,4.01945,6000000.0
2009-01-12 08:05:00,4.02509,4.02564,4.01705,4.01868,6000000.0
2009-01-12 08:08:00,4.02405,4.02405,4.01481,4.01738,6000000.0
2009-01-12 08:15:00,4.02492,4.02492,4.01552,4.01845,6000000.0
2009-01-12 08:19:00,4.0137,4.0137,4.01314,4.01314,1500000.0
2009-01-12 08:24:00,4.02276,4.0243,4.0153,4.01959,6000000.0
2009-01-12 08:30:00,4.02402,4.02402,4.02402,4.02402,750000.0
2009-01-12 08:31:00,4.02491,4.02491,4.0117,4.01496,6000000.0
2009-01-12 08:32:00,4.02127,4.02221,4.01172,4.02221,6750000.0
2009-01-12 08:33:00,4.02303,4.02303,4.01744,4.02242,5250000.0
2009-01-12 08:45:00,4.02472,4.02472,4.01532,4.01825,6000000.0
2009-01-12 08:49:00,4.0192,4.02548,4.01535,4.01535,4500000.0
2009-01-12 08:50:00,4.01747,4.02155,4.01196,4.01665,9000000.0
2009-01-12 08:51:00,4.0212,4.02248,4.01294,4.01371,6000000.0
2009-01-12 08:53:00,4.02377,4.02586,4.01519,4.01532,7130000.0
2009-01-12 08:54:00,4.02268,4.02268,4.01245,4.01245,7130000.0
2009-01-12 08:56:00,4.02131,4.02325,4.01642,4.01642,3750000.0
2009-01-12 09:00:00,4.02243,4.02556,4.01579,4.02279,11630000.0
2009-01-12 09:01:00,4.02485,4.03971,4.02328,4.03666,6000000.0
2009-01-12 09:02:00,4.03926,4.04121,4.03513,4.03513,6000000.0
2009-01-12 09:03:00,4.03581,4.03623,4.02472,4.02472,6390000.0
2009-01-12 09:04:00,4.0277,4.03214,4.02462,4.02858,6000000.0
2009-01-12 09:05:00,4.03013,4.03118,4.02837,4.02949,3750000.0
2009-01-12 09:07:00,4.0292,4.02985,4.02557,4.02696,4130000.0
2009-01-12 09:09:00,4.02674,4.03289,4.02674,4.03107,3000000.0
2009-01-12 09:10:00,4.02793,4.03249,4.02442,4.02727,5250000.0
2009-01-12 09:11:00,4.02531,4.03232,4.02531,4.02771,6000000.0
2009-01-12 09:13:00,4.02703,4.03336,4.02703,4.0283,7130000.0
2009-01-12 09:14:00,4.02714,4.03134,4.02551,4.03134,5250000.0
2009-01-12 09:15:00,4.03328,4.03328,4.02176,4.03223,7890000.0
2009-01-12 09:17:00,4.03999,4.03999,4.03177,4.03774,6760000.0
2009-01-12 09:18:00,4.03603,4.03603,4.02364,4.03461,6000000.0
2009-01-12 09:19:00,4.03742,4.03742,4.03086,4.03218,5250000.0
2009-01-12 09:20:00,4.03865,4.03903,4.03265,4.03265,8250000.0
2009-01-12 09:21:00,4.032,4.03703,4.03176,4.03257,6750000.0
2009-01-12 09:23:00,4.04172,4.04172,4.03415,4.0384,4880000.0
2009-01-12 09:24:00,4.03328,4.04186,4.02936,4.04143,7510000.0
2009-01-12 09:25:00,4.03859,4.04466,4.03365,4.03805,6380000.0
2009-01-12 09:26:00,4.03729,4.0454,4.03165,4.03557,12760000.0
2009-01-12 09:27:00,4.03695,4.03695,4.02877,4.02877,6400000.0
2009-01-12 09:28:00,4.02934,4.03624,4.02934,4.03373,6000000.0
2009-01-12 09:29:00,4.03135,4.03354,4.02753,4.03011,4510000.0
2009-01-12 09:30:00,4.02868,4.03551,4.02282,4.02308,12760000.0
2009-01-12 09:31:00,4.0289,4.03069,4.02608,4.02983,6000000.0
2009-01-12 09:32:00,4.02376,4.03022,4.02368,4.02635,6750000.0
2009-01-12 09:33:00,4.02949,4.02949,4.02338,4.02469,6010000.0
2009-01-12 09:34:00,4.03099,4.03151,4.02475,4.03151,4510000.0
2009-01-12 09:35:00,4.02489,4.0307,4.02089,4.0246,8250000.0
2009-01-12 09:36:00,4.0302,4.03099,4.02552,4.03001,4890000.0
2009-01-12 09:37:00,4.03024,4.03173,4.02243,4.02385,6000000.0
2009-01-12 09:38:00,4.03086,4.03086,4.02428,4.02564,6000000.0
2009-01-12 09:40:00,4.02852,4.02872,4.02318,4.02318,6750000.0
2009-01-12 09:41:00,4.02915,4.03125,4.02415,4.02561,7890000.0
2009-01-12 09:42:00,4.02178,4.02868,4.01912,4.02858,4140000.0
2009-01-12 09:43:00,4.02863,4.03033,4.01944,4.01944,7510000.0
2009-01-12 09:44:00,4.02879,4.02879,4.023,4.02592,8260000.0
2009-01-12 09:45:00,4.03008,4.03008,4.01621,4.02944,11270000.0
2009-01-12 09:46:00,4.02708,4.02724,4.02192,4.02196,5260000.0
2009-01-12 09:47:00,4.01537,4.02146,4.01189,4.02027,6760000.0
2009-01-12 09:49:00,4.01897,4.02048,4.01271,4.02048,7140000.0
2009-01-12 09:50:00,4.02274,4.02274,4.01567,4.01567,6750000.0
2009-01-12 09:53:00,4.01732,4.01988,4.0142,4.0179,6770000.0
2009-01-12 09:54:00,4.0218,4.02491,4.01431,4.01431,7130000.0
2009-01-12 09:55:00,4.02103,4.02218,4.01184,4.01262,8260000.0
2009-01-12 09:56:00,4.01851,4.02108,4.01248,4.02108,6760000.0
2009-01-12 09:57:00,4.01612,4.02498,4.00909,4.00909,7130000.0
2009-01-12 09:58:00,4.02024,4.0221,4.0166,4.0203,8250000.0
2009-01-12 10:00:00,4.01966,4.02588,4.0144,4.02232,15010000.0
2009-01-12 10:01:00,4.01784,4.02449,4.01446,4.02089,7880000.0
2009-01-12 10:02:00,4.01277,4.02144,4.01027,4.01858,20640000.0
2009-01-12 10:03:00,4.01914,4.02014,4.01014,4.01644,6000000.0
2009-01-12 10:04:00,4.01616,4.02043,4.01616,4.02043,4880000.0
2009-01-12 10:05:00,4.01868,4.02185,4.01381,4.02051,5250000.0
2009-01-12 10:06:00,4.02199,4.02199,4.01176,4.01908,7130000.0
2009-01-12 10:07:00,4.0201,4.0201,4.01184,4.01512,5250000.0
2009-01-12 10:08:00,4.01013,4.02085,4.01013,4.02018,7880000.0
2009-01-12 10:09:00,4.01992,4.02373,4.01394,4.02048,4880000.0
2009-01-12 10:10:00,4.01622,4.02215,4.01622,4.02103,5630000.0
2009-01-12 10:11:00,4.02,4.02091,4.00815,4.01721,8250000.0
2009-01-12 10:12:00,4.00831,4.01693,4.00831,4.01124,5250000.0
2009-01-12 10:13:00,4.00891,4.01649,4.00891,4.01649,5250000.0
2009-01-12 10:14:00,4.01137,4.01704,4.01137,4.01459,5630000.0
2009-01-12 10:15:00,4.01552,4.02013,4.01388,4.01928,8250000.0
2009-01-12 10:16:00,4.01869,4.01998,4.0096,4.01784,6380000.0
2009-01-12 10:17:00,4.00858,4.01945,4.00634,4.01398,5630000.0
2009-01-12 10:18:00,4.01771,4.01831,4.00707,4.01554,6750000.0
2009-01-12 10:19:00,4.01677,4.0244,4.01548,4.02188,6750000.0
2009-01-12 10:20:00,4.01545,4.02897,4.0128,4.02314,19520000.0
2009-01-12 10:21:00,4.02788,4.03059,4.02043,4.02469,5630000.0
2009-01-12 10:22:00,4.02414,4.02868,4.02342,4.02342,8250000.0
2009-01-12 10:23:00,4.02444,4.0305,4.02245,4.02407,7130000.0
2009-01-12 10:24:00,4.02405,4.0303,4.02092,4.02638,19150000.0
2009-01-12 10:25:00,4.02414,4.0334,4.02114,4.03006,7880000.0
2009-01-12 10:26:00,4.02908,4.03319,4.02222,4.02927,7890000.0
2009-01-12 10:27:00,4.02772,4.02915,4.02408,4.02788,5630000.0
2009-01-12 10:28:00,4.03038,4.03135,4.02417,4.02932,5250000.0
2009-01-12 10:29:00,4.03004,4.03074,4.02424,4.02868,7880000.0
2009-01-12 10:30:00,4.02803,4.03514,4.02276,4.02468,18010000.0
2009-01-12 10:31:00,4.02969,4.03053,4.02013,4.03053,5250000.0
2009-01-12 10:32:00,4.02403,4.03358,4.02366,4.03358,5630000.0
2009-01-12 10:33:00,4.02726,4.03354,4.02686,4.03354,7880000.0
2009-01-12 10:34:00,4.02931,4.03636,4.02336,4.02966,19150000.0
2009-01-12 10:35:00,4.03152,4.03885,4.03125,4.03858,5260000.0
2009-01-12 10:36:00,4.03577,4.0371,4.0261,4.03187,8250000.0
2009-01-12 10:37:00,4.03785,4.04133,4.02959,4.03925,8250000.0
2009-01-12 10:38:00,4.02911,4.03703,4.02554,4.03122,20260000.0
2009-01-12 10:39:00,4.03485,4.03554,4.02905,4.03253,6380000.0
2009-01-12 10:40:00,4.02911,4.03181,4.02175,4.02592,7130000.0
2009-01-12 10:41:00,4.02102,4.03017,4.02102,4.02925,5250000.0
2009-01-12 10:42:00,4.02889,4.02889,4.01966,4.0202,8630000.0
2009-01-12 10:43:00,4.02832,4.029,4.01888,4.02742,6000000.0
2009-01-12 10:44:00,4.02887,4.03417,4.02537,4.03212,6390000.0
2009-01-12 10:45:00,4.02614,4.03194,4.02537,4.02648,7500000.0
2009-01-12 10:46:00,4.02498,4.02967,4.02078,4.02917,7510000.0
2009-01-12 10:47:00,4.02886,4.03229,4.02149,4.02149,6750000.0
2009-01-12 10:48:00,4.0288,4.0288,4.01988,4.02427,5250000.0
2009-01-12 10:49:00,4.02972,4.03047,4.02161,4.03006,4880000.0
2009-01-12 10:50:00,4.03011,4.03468,4.02179,4.03468,7500000.0
2009-01-12 10:51:00,4.0295,4.03501,4.02824,4.02839,7130000.0
2009-01-12 10:52:00,4.03275,4.03275,4.02634,4.02831,7500000.0
2009-01-12 10:53:00,4.02931,4.03383,4.02753,4.03383,6000000.0
2009-01-12 10:54:00,4.03503,4.03503,4.02857,4.02857,5250000.0
2009-01-12 10:55:00,4.03519,4.03535,4.02846,4.02923,7880000.0
2009-01-12 10:56:00,4.02945,4.03605,4.02667,4.03397,6760000.0
2009-01-12 10:57:00,4.03341,4.03341,4.02365,4.0324,5630000.0
2009-01-12 10:58:00,4.02974,4.03312,4.02357,4.03191,7880000.0
2009-01-12 10:59:00,4.02138,4.03349,4.02138,4.02861,7500000.0
2009-01-12 11:00:00,4.03125,4.03257,4.0245,4.02946,10130000.0
2009-01-12 11:01:00,4.02892,4.02957,4.02291,4.0245,6380000.0
2009-01-12 11:02:00,4.0289,4.02936,4.0221,4.02869,4880000.0
2009-01-12 11:03:00,4.02654,4.0287,4.01591,4.0287,10500000.0
2009-01-12 11:04:00,4.02664,4.03013,4.02385,4.02521,5630000.0
2009-01-12 11:05:00,4.02851,4.03354,4.02274,4.02274,9000000.0
2009-01-12 11:06:00,4.02739,4.03296,4.02356,4.02356,4880000.0
2009-01-12 11:07:00,4.033,4.03442,4.02821,4.02821,8250000.0
2009-01-12 11:08:00,4.02853,4.03429,4.02505,4.02647,5630000.0
2009-01-12 11:10:00,4.03019,4.03378,4.02343,4.03284,6750000.0
2009-01-12 11:11:00,4.03604,4.03675,4.03165,4.03447,4880000.0
2009-01-12 11:12:00,4.0323,4.03884,4.02991,4.02991,7130000.0
2009-01-12 11:13:00,4.03452,4.03948,4.03369,4.03948,10500000.0
2009-01-12 11:14:00,4.03625,4.03642,4.02748,4.02748,5250000.0
2009-01-12 11:15:00,4.03473,4.04025,4.03132,4.03706,9380000.0
2009-01-12 11:16:00,4.03503,4.03639,4.0276,4.03131,8250000.0
2009-01-12 11:17:00,4.03411,4.03411,4.02452,4.02974,8250000.0
2009-01-12 11:18:00,4.02316,4.03525,4.02316,4.02747,8630000.0
2009-01-12 11:19:00,4.02648,4.03141,4.02601,4.03141,6000000.0
2009-01-12 11:20:00,4.01873,4.03585,4.01873,4.03509,6380000.0
2009-01-12 11:21:00,4.03466,4.03797,4.03211,4.03519,6750000.0
2009-01-12 11:22:00,4.03627,4.03688,4.03056,4.03366,6380000.0
2009-01-12 11:23:00,4.02858,4.03588,4.02634,4.02634,6760000.0
2009-01-12 11:24:00,4.03624,4.0364,4.02923,4.03466,13500000.0
2009-01-12 11:25:00,4.03346,4.0354,4.02407,4.0354,7130000.0
2009-01-12 11:26:00,4.03264,4.03402,4.02406,4.03256,7500000.0
2009-01-12 11:27:00,4.02739,4.0333,4.02052,4.03083,7500000.0
2009-01-12 11:28:00,4.0314,4.03328,4.02105,4.02914,5630000.0
2009-01-12 11:29:00,4.03195,4.03557,4.03005,4.03005,4880000.0
2009-01-12 11:30:00,4.03546,4.03546,4.02481,4.03097,7500000.0
2009-01-12 11:31:00,4.02723,4.03312,4.02651,4.03169,7130000.0
2009-01-12 11:32:00,4.03308,4.03325,4.02804,4.03284,6000000.0
2009-01-12 11:33:00,4.03157,4.03343,4.02599,4.02977,6000000.0
2009-01-12 11:34:00,4.03263,4.03263,4.02172,4.03137,7500000.0
2009-01-12 11:35:00,4.02173,4.03187,4.02173,4.02843,7880000.0
2009-01-12 11:36:00,4.02441,4.03048,4.02177,4.0299,6380000.0
2009-01-12 11:37:00,4.0278,4.03096,4.02055,4.02942,6000000.0
2009-01-12 11:38:00,4.02667,4.0305,4.02018,4.03022,9750000.0
2009-01-12 11:39:00,4.02761,4.03069,4.0202,4.02502,8630000.0
2009-01-12 11:40:00,4.02834,4.03016,4.0259,4.0259,4500000.0
2009-01-12 11:41:00,4.02532,4.029,4.01873,4.02264,6000000.0
2009-01-12 11:42:00,4.02622,4.02777,4.0179,4.0179,4880000.0
2009-01-12 11:43:00,4.0214,4.0285,4.02063,4.0285,6750000.0
2009-01-12 11:44:00,4.02791,4.03076,4.02092,4.02891,14630000.0
2009-01-12 11:45:00,4.02905,4.03026,4.02407,4.02776,13880000.0
2009-01-12 11:46:00,4.02656,4.03531,4.02656,4.03497,4880000.0
2009-01-12 11:47:00,4.0311,4.03848,4.0271,4.02995,6750000.0
2009-01-12 11:48:00,4.02963,4.02963,4.01619,4.02913,4880000.0
2009-01-12 11:49:00,4.03208,4.03208,4.02684,4.0282,6760000.0
2009-01-12 11:50:00,4.03252,4.03493,4.02588,4.02962,7140000.0
2009-01-12 11:51:00,4.03409,4.03439,4.02917,4.03397,7500000.0
2009-01-12 11:52:00,4.02438,4.03283,4.02438,4.02789,6000000.0
2009-01-12 11:53:00,4.02742,4.03154,4.02325,4.02504,8250000.0
2009-01-12 11:54:00,4.03034,4.03136,4.02617,4.02617,6000000.0
2009-01-12 11:55:00,4.03039,4.03104,4.02108,4.02688,6750000.0
2009-01-12 11:56:00,4.02917,4.03059,4.0258,4.03023,5250000.0
2009-01-12 11:57:00,4.02764,4.03261,4.02632,4.02632,6000000.0
2009-01-12 11:58:00,4.02473,4.03,4.02473,4.02653,7880000.0
2009-01-12 11:59:00,4.02914,4.03075,4.02485,4.03075,4880000.0
2009-01-12 12:00:00,4.02754,4.03235,4.02678,4.02759,9750000.0
2009-01-12 12:01:00,4.0312,4.03304,4.03102,4.03232,6380000.0
2009-01-12 12:03:00,4.02726,4.03395,4.02726,4.02789,8250000.0
2009-01-12 12:04:00,4.03202,4.03333,4.02795,4.03296,6380000.0
2009-01-12 12:05:00,4.02673,4.03329,4.02673,4.03213,6000000.0
2009-01-12 12:06:00,4.0292,4.03903,4.0292,4.03817,8630000.0
2009-01-12 12:07:00,4.03238,4.04181,4.03238,4.03627,5250000.0
2009-01-12 12:08:00,4.04468,4.04921,4.04048,4.04468,6000000.0
2009-01-12 12:09:00,4.05269,4.05432,4.04716,4.05319,7500000.0
2009-01-12 12:10:00,4.05471,4.05809,4.04775,4.05784,8630000.0
2009-01-12 12:11:00,4.05762,4.05811,4.05255,4.05794,5250000.0
2009-01-12 12:12:00,4.05463,4.05516,4.04832,4.05249,5630000.0
2009-01-12 12:13:00,4.04879,4.05296,4.04879,4.05235,4880000.0
2009-01-12 12:14:00,4.05259,4.05259,4.04872,4.04935,6390000.0
2009-01-12 12:15:00,4.04995,4.05058,4.04254,4.0448,11630000.0
2009-01-12 12:16:00,4.04543,4.05129,4.04543,4.04758,6750000.0
2009-01-12 12:17:00,4.05143,4.0518,4.04201,4.0518,7880000.0
2009-01-12 12:18:00,4.04091,4.05066,4.04091,4.04993,6750000.0
2009-01-12 12:19:00,4.04836,4.05309,4.04261,4.05309,10500000.0
2009-01-12 12:20:00,4.05376,4.05458,4.04444,4.05237,9000000.0
2009-01-12 12:21:00,4.05491,4.05713,4.05446,4.05448,5250000.0
2009-01-12 12:22:00,4.04647,4.05517,4.04592,4.04598,8250000.0
2009-01-12 12:23:00,4.05547,4.05563,4.04998,4.0536,9000000.0
2009-01-12 12:24:00,4.05427,4.05427,4.04841,4.05326,10500000.0
2009-01-12 12:25:00,4.04582,4.05504,4.04582,4.05156,10510000.0
2009-01-12 12:26:00,4.05118,4.0555,4.04901,4.05177,7500000.0
2009-01-12 12:27:00,4.05273,4.053,4.04535,4.04972,5630000.0
2009-01-12 12:28:00,4.0525,4.0525,4.04628,4.04882,7130000.0
2009-01-12 12:29:00,4.04512,4.04964,4.04371,4.04902,6000000.0
2009-01-12 12:30:00,4.04064,4.05162,4.03915,4.05162,19500000.0
2009-01-12 12:31:00,4.05364,4.05364,4.04635,4.051,7510000.0
2009-01-12 12:32:00,4.0512,4.0512,4.04654,4.05005,7500000.0
2009-01-12 12:33:00,4.0471,4.05165,4.04367,4.04594,6000000.0
2009-01-12 12:34:00,4.05053,4.05103,4.04501,4.0488,6000000.0
2009-01-12 12:35:00,4.05011,4.05011,4.03723,4.04748,10500000.0
2009-01-12 12:36:00,4.04972,4.04972,4.0389,4.04861,6010000.0
2009-01-12 12:37:00,4.04882,4.05149,4.04567,4.04639,8250000.0
2009-01-12 12:38:00,4.04238,4.05357,4.04238,4.05357,8250000.0
2009-01-12 12:39:00,4.05274,4.05274,4.04452,4.04685,6380000.0
2009-01-12 12:40:00,4.05303,4.05319,4.04696,4.05215,6010000.0
2009-01-12 12:41:00,4.04903,4.05256,4.04399,4.05165,6750000.0
2009-01-12 12:42:00,4.04603,4.05023,4.0397,4.04934,8250000.0
2009-01-12 12:43:00,4.04819,4.04819,4.03585,4.03662,7130000.0
2009-01-12 12:44:00,4.0513,4.05441,4.04408,4.04556,8250000.0
2009-01-12 12:45:00,4.05086,4.05185,4.04073,4.05027,15000000.0
2009-01-12 12:46:00,4.04209,4.05729,4.04209,4.05254,13520000.0
2009-01-12 12:47:00,4.05414,4.05414,4.04418,4.05255,8250000.0
2009-01-12 12:48:00,4.05042,4.05198,4.04666,4.04744,10130000.0
2009-01-12 12:49:00,4.04844,4.05036,4.04441,4.04627,8250000.0
2009-01-12 12:50:00,4.04383,4.05441,4.04383,4.05263,6000000.0
2009-01-12 12:51:00,4.05097,4.05097,4.04038,4.04038,7880000.0
2009-01-12 12:52:00,4.04751,4.04791,4.03583,4.04594,6000000.0
2009-01-12 12:53:00,4.04904,4.04904,4.04369,4.04369,5250000.0
2009-01-12 12:54:00,4.04765,4.04765,4.03953,4.03953,6380000.0
2009-01-12 12:55:00,4.04369,4.04588,4.03449,4.04319,8260000.0
2009-01-12 12:56:00,4.03822,4.04948,4.03713,4.04078,7500000.0
2009-01-12 12:57:00,4.04517,4.04517,4.03626,4.04419,8250000.0
2009-01-12 12:58:00,4.04362,4.04362,4.0344,4.04101,5250000.0
2009-01-12 12:59:00,4.04194,4.04194,4.03437,4.03859,7880000.0
2009-01-12 13:00:00,4.03313,4.04256,4.02964,4.03709,13500000.0
2009-01-12 13:01:00,4.04054,4.04143,4.03564,4.03966,8250000.0
2009-01-12 13:02:00,4.03726,4.04087,4.03615,4.0398,6000000.0
2009-01-12 13:03:00,4.03562,4.043,4.03506,4.04002,7500000.0
2009-01-12 13:04:00,4.03983,4.03983,4.03066,4.03471,6000000.0
2009-01-12 13:05:00,4.03944,4.04063,4.0354,4.03665,6000000.0
2009-01-12 13:07:00,4.03653,4.03972,4.03119,4.03616,7890000.0
2009-01-12 13:08:00,4.03662,4.04127,4.03395,4.04013,6380000.0
2009-01-12 13:09:00,4.04271,4.04311,4.03749,4.03763,6380000.0
2009-01-12 13:10:00,4.04166,4.04296,4.04058,4.04296,6010000.0
2009-01-12 13:11:00,4.04215,4.04301,4.03656,4.03858,7130000.0
2009-01-12 13:12:00,4.04281,4.04579,4.03626,4.04056,8250000.0
2009-01-12 13:13:00,4.03865,4.04407,4.03608,4.03827,5630000.0
2009-01-12 13:14:00,4.03255,4.04494,4.03255,4.04275,5250000.0
2009-01-12 13:15:00,4.04199,4.04516,4.03936,4.04397,6760000.0
2009-01-12 13:16:00,4.04422,4.0447,4.03768,4.04233,6000000.0
2009-01-12 13:17:00,4.04072,4.04452,4.03462,4.04381,7130000.0
2009-01-12 13:19:00,4.04014,4.0462,4.04014,4.04507,5630000.0
2009-01-12 13:20:00,4.04463,4.04463,4.03303,4.04375,7880000.0
2009-01-12 13:21:00,4.04088,4.04446,4.03571,4.03571,6760000.0
2009-01-12 13:22:00,4.04341,4.04524,4.0384,4.0384,7510000.0
2009-01-12 13:23:00,4.03995,4.04633,4.03995,4.04395,5630000.0
2009-01-12 13:24:00,4.03182,4.04039,4.03012,4.03356,7130000.0
2009-01-12 13:25:00,4.03542,4.03939,4.03051,4.03939,6760000.0
2009-01-12 13:26:00,4.03978,4.04258,4.03408,4.03408,6390000.0
2009-01-12 13:27:00,4.03986,4.04061,4.02873,4.03557,6760000.0
2009-01-12 13:28:00,4.03772,4.03867,4.02747,4.02906,6750000.0
2009-01-12 13:29:00,4.03164,4.03695,4.02549,4.03695,9380000.0
2009-01-12 13:30:00,4.037,4.04046,4.031,4.04046,13140000.0
2009-01-12 13:31:00,4.03749,4.04102,4.03264,4.03603,6010000.0
2009-01-12 13:32:00,4.03483,4.04159,4.03232,4.03942,6380000.0
2009-01-12 13:33:00,4.03814,4.03853,4.02773,4.03853,6380000.0
2009-01-12 13:34:00,4.03368,4.03908,4.02996,4.03619,11260000.0
2009-01-12 13:35:00,4.03947,4.04104,4.03531,4.03531,6760000.0
2009-01-12 13:36:00,4.03722,4.04021,4.03007,4.0395,10880000.0
2009-01-12 13:37:00,4.03584,4.03959,4.03356,4.03356,6000000.0
2009-01-12 13:38:00,4.03244,4.03696,4.02955,4.03361,9390000.0
2009-01-12 13:39:00,4.03855,4.04066,4.0345,4.03892,10510000.0
2009-01-12 13:40:00,4.02818,4.03804,4.02818,4.03702,7880000.0
2009-01-12 13:41:00,4.03756,4.03801,4.03288,4.03794,6380000.0
2009-01-12 13:42:00,4.03746,4.04049,4.032,4.03261,6760000.0
2009-01-12 13:43:00,4.03844,4.03844,4.03271,4.03326,8630000.0
2009-01-12 13:44:00,4.0354,4.03847,4.03233,4.03233,9390000.0
2009-01-12 13:45:00,4.03706,4.03772,4.02825,4.03578,11640000.0
2009-01-12 13:46:00,4.03425,4.03652,4.02919,4.03117,7500000.0
2009-01-12 13:47:00,4.03497,4.03677,4.03113,4.03677,6770000.0
2009-01-12 13:48:00,4.028,4.03623,4.02759,4.03237,4510000.0
2009-01-12 13:49:00,4.02839,4.03366,4.02634,4.03366,5250000.0
2009-01-12 13:50:00,4.03241,4.03384,4.02836,4.03054,9380000.0
2009-01-12 13:51:00,4.03237,4.03261,4.02486,4.03261,8640000.0
2009-01-12 13:52:00,4.02841,4.03476,4.02652,4.02652,8250000.0
2009-01-12 13:53:00,4.02847,4.03196,4.02693,4.03013,4880000.0
2009-01-12 13:54:00,4.02746,4.03351,4.02746,4.0318,10510000.0
2009-01-12 13:55:00,4.0271,4.031,4.0271,4.031,7130000.0
2009-01-12 13:56:00,4.02524,4.03241,4.02524,4.03022,7500000.0
2009-01-12 13:57:00,4.02604,4.0316,4.02308,4.0316,6010000.0
2009-01-12 13:58:00,4.03066,4.03147,4.02539,4.02795,6000000.0
2009-01-12 13:59:00,4.03245,4.03245,4.02025,4.02025,6750000.0
2009-01-12 14:00:00,4.03148,4.03266,4.02246,4.03187,8640000.0
2009-01-12 14:01:00,4.03343,4.03432,4.02887,4.03267,4510000.0
2009-01-12 14:02:00,4.03269,4.03269,4.02691,4.02875,6380000.0
2009-01-12 14:03:00,4.03169,4.03307,4.02567,4.02567,6000000.0
2009-01-12 14:04:00,4.03019,4.03466,4.02428,4.02892,11260000.0
2009-01-12 14:06:00,4.03697,4.03797,4.02771,4.03779,16890000.0
2009-01-12 14:07:00,4.03173,4.03586,4.02466,4.02466,6750000.0
2009-01-12 14:08:00,4.02823,4.04078,4.02705,4.03277,19520000.0
2009-01-12 14:09:00,4.03076,4.03809,4.02753,4.03585,6000000.0
2009-01-12 14:10:00,4.03608,4.039,4.03401,4.03582,6380000.0
2009-01-12 14:11:00,4.03592,4.03755,4.02744,4.02883,7130000.0
2009-01-12 14:12:00,4.03358,4.03433,4.02599,4.034,6000000.0
2009-01-12 14:13:00,4.03408,4.0356,4.02571,4.0349,6770000.0
2009-01-12 14:14:00,4.03538,4.03658,4.03036,4.032,5630000.0
2009-01-12 14:15:00,4.03525,4.03673,4.02963,4.03366,7500000.0
2009-01-12 14:16:00,4.03321,4.03379,4.0281,4.02888,5260000.0
2009-01-12 14:17:00,4.03288,4.03523,4.0256,4.03255,5250000.0
2009-01-12 14:18:00,4.02927,4.03426,4.02316,4.0325,6000000.0
2009-01-12 14:19:00,4.03196,4.03374,4.02653,4.03209,7500000.0
2009-01-12 14:20:00,4.0337,4.0337,4.02725,4.02958,5260000.0
2009-01-12 14:21:00,4.02734,4.02879,4.02222,4.02519,4880000.0
2009-01-12 14:22:00,4.02656,4.0302,4.02328,4.02328,7880000.0
2009-01-12 14:23:00,4.02585,4.03086,4.02557,4.03006,6010000.0
2009-01-12 14:24:00,4.02857,4.03174,4.02533,4.03174,10510000.0
2009-01-12 14:25:00,4.02458,4.02956,4.01728,4.01728,9750000.0
2009-01-12 14:26:00,4.02369,4.029,4.01773,4.02132,7880000.0
2009-01-12 14:27:00,4.02903,4.02905,4.01735,4.02731,9010000.0
2009-01-12 14:28:00,4.02571,4.02943,4.02285,4.02388,6010000.0
2009-01-12 14:29:00,4.02954,4.02954,4.02491,4.02491,4510000.0
2009-01-12 14:30:00,4.03057,4.03298,4.02191,4.02191,10500000.0
2009-01-12 14:31:00,4.02936,4.03212,4.02533,4.03212,5250000.0
2009-01-12 14:32:00,4.03265,4.03355,4.02694,4.03306,7500000.0
2009-01-12 14:33:00,4.0322,4.0322,4.02749,4.02749,5250000.0
2009-01-12 14:34:00,4.03129,4.03129,4.02464,4.03076,12000000.0
2009-01-12 14:35:00,4.02216,4.02852,4.01893,4.02802,6010000.0
2009-01-12 14:36:00,4.02941,4.03188,4.02332,4.02941,6000000.0
2009-01-12 14:37:00,4.02653,4.03378,4.02653,4.03378,7500000.0
2009-01-12 14:38:00,4.03254,4.03303,4.0274,4.03162,7880000.0
2009-01-12 14:39:00,4.03133,4.03549,4.02567,4.02968,9380000.0
2009-01-12 14:40:00,4.03126,4.0348,4.02022,4.03137,6380000.0
2009-01-12 14:41:00,4.03171,4.0385,4.02493,4.03395,8630000.0
2009-01-12 14:42:00,4.02994,4.03354,4.02769,4.03314,5630000.0
2009-01-12 14:43:00,4.03083,4.03275,4.0221,4.02349,7500000.0
2009-01-12 14:44:00,4.02787,4.03377,4.02718,4.03307,7500000.0
2009-01-12 14:45:00,4.03197,4.03511,4.02954,4.03462,10500000.0
2009-01-12 14:47:00,4.03159,4.03488,4.02514,4.02514,4880000.0
2009-01-12 14:48:00,4.02451,4.0341,4.02451,4.02868,6000000.0
2009-01-12 14:49:00,4.02996,4.03445,4.02469,4.03445,6000000.0
2009-01-12 14:50:00,4.02983,4.03525,4.02656,4.03454,6000000.0
2009-01-12 14:52:00,4.02469,4.03528,4.02469,4.03045,8250000.0
2009-01-12 14:53:00,4.03146,4.03375,4.02308,4.02645,7130000.0
2009-01-12 14:54:00,4.02772,4.03214,4.02468,4.03214,13140000.0
2009-01-12 14:55:00,4.03268,4.03285,4.0233,4.03262,12750000.0
2009-01-12 14:56:00,4.0319,4.03253,4.02297,4.03187,12010000.0
2009-01-12 14:57:00,4.02558,4.03032,4.02075,4.02696,12390000.0
2009-01-12 14:58:00,4.02957,4.0316,4.02514,4.0298,13510000.0
2009-01-12 14:59:00,4.03094,4.03204,4.02647,4.03158,5630000.0
2009-01-12 15:00:00,4.0331,4.0331,4.02101,4.03158,13130000.0
2009-01-12 15:01:00,4.02859,4.03385,4.02438,4.03218,10500000.0
2009-01-12 15:02:00,4.0328,4.03451,4.02666,4.03224,12390000.0
2009-01-12 15:03:00,4.02929,4.03282,4.02349,4.03269,6390000.0
2009-01-12 15:04:00,4.03536,4.03536,4.03154,4.03154,5250000.0
2009-01-12 15:05:00,4.03033,4.03156,4.0219,4.0293,9000000.0
2009-01-12 15:06:00,4.031,4.03468,4.02647,4.03378,8250000.0
2009-01-12 15:07:00,4.03435,4.03493,4.0267,4.03345,7880000.0
2009-01-12 15:08:00,4.02959,4.03436,4.02841,4.02956,6760000.0
2009-01-12 15:09:00,4.03201,4.0323,4.02317,4.0291,8260000.0
2009-01-12 15:10:00,4.03526,4.03705,4.02841,4.02841,5250000.0
2009-01-12 15:11:00,4.03839,4.04071,4.02949,4.03852,6000000.0
2009-01-12 15:12:00,4.0361,4.03861,4.02969,4.02969,6010000.0
2009-01-12 15:13:00,4.02739,4.03596,4.02739,4.03231,7130000.0
2009-01-12 15:14:00,4.03363,4.03898,4.03319,4.03713,5250000.0
2009-01-12 15:15:00,4.02976,4.04308,4.02976,4.04308,8260000.0
2009-01-12 15:16:00,4.04315,4.04317,4.0327,4.04135,9750000.0
2009-01-12 15:17:00,4.03882,4.04374,4.03882,4.04001,4880000.0
2009-01-12 15:18:00,4.0432,4.04451,4.04089,4.04089,7130000.0
2009-01-12 15:19:00,4.04352,4.04445,4.04033,4.04223,6750000.0
2009-01-12 15:20:00,4.04415,4.04415,4.039,4.04356,6380000.0
2009-01-12 15:21:00,4.0437,4.04622,4.03665,4.03665,5250000.0
2009-01-12 15:22:00,4.04504,4.04504,4.03515,4.03892,4880000.0
2009-01-12 15:23:00,4.04299,4.04476,4.03539,4.04255,8630000.0
2009-01-12 15:24:00,4.04115,4.04658,4.03477,4.04639,5630000.0
2009-01-12 15:25:00,4.04568,4.04661,4.04123,4.04556,6000000.0
2009-01-12 15:26:00,4.04651,4.04705,4.03742,4.04705,8260000.0
2009-01-12 15:27:00,4.04054,4.04572,4.04054,4.04366,8250000.0
2009-01-12 15:28:00,4.04674,4.04801,4.03929,4.04252,8250000.0
2009-01-12 15:29:00,4.04346,4.04605,4.03726,4.04605,11630000.0
2009-01-12 15:30:00,4.04642,4.04793,4.0415,4.04282,7130000.0
2009-01-12 15:31:00,4.04793,4.04841,4.04256,4.0436,7890000.0
2009-01-12 15:32:00,4.04367,4.05051,4.04367,4.04792,7500000.0
2009-01-12 15:33:00,4.04161,4.05002,4.04128,4.05002,5250000.0
2009-01-12 15:34:00,4.05069,4.0512,4.04588,4.04707,5250000.0
2009-01-12 15:35:00,4.0517,4.05172,4.04525,4.05053,6000000.0
2009-01-12 15:36:00,4.05203,4.05394,4.04687,4.04865,5260000.0
2009-01-12 15:37:00,4.04408,4.05296,4.04408,4.04687,5630000.0
2009-01-12 15:38:00,4.04738,4.05333,4.04738,4.05089,6380000.0
2009-01-12 15:39:00,4.04576,4.05189,4.04576,4.05189,7500000.0
2009-01-12 15:40:00,4.05091,4.05091,4.04013,4.04471,6380000.0
2009-01-12 15:41:00,4.0441,4.04575,4.03926,4.04206,13510000.0
2009-01-12 15:42:00,4.04599,4.04599,4.03339,4.03938,10510000.0
2009-01-12 15:43:00,4.04395,4.04519,4.03832,4.04318,6000000.0
2009-01-12 15:44:00,4.04316,4.04316,4.0316,4.0405,14260000.0
2009-01-12 15:45:00,4.04322,4.04322,4.03233,4.04211,12010000.0
2009-01-12 15:46:00,4.04171,4.044,4.03814,4.03814,7880000.0
2009-01-12 15:47:00,4.03932,4.04148,4.0284,4.02987,6750000.0
2009-01-12 15:48:00,4.03168,4.04015,4.02918,4.02918,5260000.0
2009-01-12 15:49:00,4.0334,4.04114,4.02858,4.03845,13520000.0
2009-01-12 15:50:00,4.04102,4.04124,4.03097,4.0388,5250000.0
2009-01-12 15:51:00,4.03376,4.04066,4.03376,4.03723,7130000.0
2009-01-12 15:52:00,4.03814,4.04043,4.03504,4.03915,5630000.0
2009-01-12 15:53:00,4.03735,4.03735,4.02796,4.03242,7880000.0
2009-01-12 15:54:00,4.03298,4.03313,4.01818,4.01818,4880000.0
2009-01-12 15:55:00,4.02458,4.02829,4.01665,4.027,6380000.0
2009-01-12 15:56:00,4.02554,4.02616,4.02271,4.02616,4510000.0
2009-01-12 15:57:00,4.02659,4.02857,4.02149,4.02857,5260000.0
2009-01-12 15:58:00,4.02773,4.02856,4.01626,4.02214,7130000.0
2009-01-12 15:59:00,4.02443,4.02912,4.02152,4.02152,7500000.0
2009-01-12 16:00:00,4.02856,4.02856,4.02238,4.02601,8630000.0
2009-01-12 16:01:00,4.01862,4.03546,4.01862,4.02706,10510000.0
2009-01-12 16:02:00,4.02979,4.03019,4.0235,4.02513,13140000.0
2009-01-12 16:03:00,4.0277,4.03327,4.02508,4.02815,6750000.0
2009-01-12 16:04:00,4.03039,4.03318,4.02502,4.03177,7500000.0
2009-01-12 16:05:00,4.03039,4.03039,4.02544,4.03011,4880000.0
2009-01-12 16:06:00,4.03173,4.03632,4.02258,4.03201,6000000.0
2009-01-12 16:07:00,4.03248,4.0355,4.02943,4.03355,6750000.0
2009-01-12 16:08:00,4.02797,4.03298,4.02655,4.03122,5250000.0
2009-01-12 16:09:00,4.0289,4.03475,4.02337,4.03331,7500000.0
2009-01-12 16:10:00,4.02823,4.03637,4.02675,4.03231,8630000.0
2009-01-12 16:11:00,4.03867,4.03867,4.02831,4.03528,11250000.0
2009-01-12 16:12:00,4.02735,4.03784,4.02735,4.03784,5250000.0
2009-01-12 16:13:00,4.03825,4.04078,4.03108,4.03432,7880000.0
2009-01-12 16:14:00,4.03632,4.04443,4.03072,4.03342,5630000.0
2009-01-12 16:15:00,4.04032,4.04923,4.0322,4.04923,9750000.0
2009-01-12 16:16:00,4.043,4.0497,4.043,4.04958,7130000.0
2009-01-12 16:17:00,4.04907,4.05107,4.04731,4.05107,5260000.0
2009-01-12 16:18:00,4.05214,4.05214,4.04742,4.04942,4890000.0
2009-01-12 16:19:00,4.04871,4.0494,4.0429,4.04913,7500000.0
2009-01-12 16:20:00,4.05044,4.05129,4.0419,4.05033,7500000.0
2009-01-12 16:21:00,4.05063,4.05063,4.04342,4.04474,6380000.0
2009-01-12 16:22:00,4.04426,4.0667,4.04426,4.0667,5630000.0
2009-01-12 16:23:00,4.06615,4.06615,4.05022,4.05464,6750000.0
2009-01-12 16:24:00,4.04814,4.06097,4.04523,4.05747,19890000.0
2009-01-12 16:25:00,4.05331,4.05897,4.04869,4.05634,7520000.0
2009-01-12 16:26:00,4.06134,4.06134,4.05656,4.05965,6010000.0
2009-01-12 16:27:00,4.05503,4.06623,4.05384,4.05956,20270000.0
2009-01-12 16:28:00,4.05752,4.06526,4.05752,4.05907,8630000.0
2009-01-12 16:29:00,4.06014,4.06014,4.05067,4.0559,7880000.0
2009-01-12 16:30:00,4.05662,4.05828,4.05192,4.05192,11640000.0
2009-01-12 16:31:00,4.04579,4.05679,4.04579,4.05422,5250000.0
2009-01-12 16:32:00,4.05339,4.05612,4.04591,4.04989,7880000.0
2009-01-12 16:33:00,4.05565,4.05589,4.05029,4.05029,5250000.0
2009-01-12 16:34:00,4.05493,4.05871,4.05293,4.05613,9390000.0
2009-01-12 16:35:00,4.05919,4.06535,4.05296,4.06019,5250000.0
2009-01-12 16:36:00,4.06158,4.06158,4.05057,4.05057,4880000.0
2009-01-12 16:37:00,4.05002,4.05741,4.05002,4.05406,7500000.0
2009-01-12 16:38:00,4.05856,4.05926,4.05459,4.05522,4510000.0
2009-01-12 16:39:00,4.04904,4.05975,4.04904,4.05866,6000000.0
2009-01-12 16:40:00,4.05577,4.05824,4.05101,4.0577,6010000.0
2009-01-12 16:41:00,4.05663,4.05774,4.04686,4.05774,4880000.0
2009-01-12 16:42:00,4.05423,4.05903,4.04987,4.05617,6390000.0
2009-01-12 16:43:00,4.05705,4.06061,4.04959,4.04959,8260000.0
2009-01-12 16:44:00,4.05728,4.06371,4.05728,4.058,6010000.0
2009-01-12 16:45:00,4.06253,4.06322,4.05211,4.0605,12010000.0
2009-01-12 16:46:00,4.06012,4.06209,4.05966,4.05967,6000000.0
2009-01-12 16:47:00,4.05748,4.06195,4.05748,4.06056,8260000.0
2009-01-12 16:48:00,4.06267,4.06324,4.05532,4.06324,9760000.0
2009-01-12 16:49:00,4.05841,4.06428,4.05384,4.05799,6010000.0
2009-01-12 16:50:00,4.06328,4.06399,4.05848,4.05848,6380000.0
2009-01-12 16:51:00,4.06315,4.06915,4.06292,4.06907,7500000.0
2009-01-12 16:52:00,4.07202,4.08144,4.07037,4.08144,6760000.0
2009-01-12 16:53:00,4.07696,4.08011,4.0733,4.07751,6010000.0
2009-01-12 16:54:00,4.07862,4.0808,4.06921,4.08058,6000000.0
2009-01-12 16:55:00,4.07663,4.08294,4.07663,4.08294,7880000.0
2009-01-12 16:56:00,4.07946,4.0831,4.07851,4.07851,7130000.0
2009-01-12 16:57:00,4.07969,4.08785,4.07731,4.08745,6750000.0
2009-01-12 16:58:00,4.07976,4.08692,4.07976,4.08444,7510000.0
2009-01-12 16:59:00,4.08534,4.08534,4.07204,4.0822,10900000.0
2009-01-12 17:00:00,4.0812,4.08292,4.07082,4.07193,12380000.0
2009-01-12 17:01:00,4.08062,4.08166,4.07005,4.07538,15760000.0
2009-01-12 17:02:00,4.07915,4.08321,4.07532,4.08321,6380000.0
2009-01-12 17:03:00,4.07827,4.08246,4.07298,4.08178,6010000.0
2009-01-12 17:04:00,4.07936,4.08161,4.07609,4.0813,8250000.0
2009-01-12 17:05:00,4.08567,4.08739,4.07872,4.08429,6000000.0
2009-01-12 17:06:00,4.08945,4.08945,4.0777,4.08768,11260000.0
2009-01-12 17:07:00,4.08591,4.08781,4.0823,4.08361,4890000.0
2009-01-12 17:08:00,4.08473,4.08509,4.07986,4.07986,6750000.0
2009-01-12 17:09:00,4.08235,4.08639,4.07651,4.08562,7130000.0
2009-01-12 17:10:00,4.08269,4.08269,4.07226,4.0765,6380000.0
2009-01-12 17:11:00,4.08467,4.08545,4.075,4.075,7880000.0
2009-01-12 17:12:00,4.0855,4.0855,4.07753,4.08168,5630000.0
2009-01-12 17:13:00,4.08469,4.08638,4.07575,4.08638,8250000.0
2009-01-12 17:14:00,4.08254,4.0867,4.07649,4.084,6750000.0
2009-01-12 17:15:00,4.07987,4.08589,4.07959,4.08264,12750000.0
2009-01-12 17:16:00,4.07876,4.08572,4.07438,4.07438,5250000.0
2009-01-12 17:17:00,4.07892,4.08691,4.07892,4.08214,5640000.0
2009-01-12 17:18:00,4.0846,4.09736,4.0832,4.09296,6760000.0
2009-01-12 17:19:00,4.10023,4.10459,4.07924,4.08633,12760000.0
2009-01-12 17:20:00,4.08842,4.09154,4.08463,4.09117,6000000.0
2009-01-12 17:21:00,4.08995,4.08995,4.08327,4.08882,8250000.0
2009-01-12 17:22:00,4.08406,4.08713,4.08171,4.08713,6010000.0
2009-01-12 17:23:00,4.08318,4.08779,4.08258,4.08331,4510000.0
2009-01-12 17:24:00,4.08784,4.09118,4.08503,4.09027,6010000.0
2009-01-12 17:25:00,4.08932,4.09106,4.08553,4.09106,6000000.0
2009-01-12 17:26:00,4.09024,4.09059,4.08175,4.08374,7500000.0
2009-01-12 17:27:00,4.08135,4.08742,4.07702,4.08074,6380000.0
2009-01-12 17:28:00,4.08707,4.08909,4.07811,4.0867,8260000.0
2009-01-12 17:29:00,4.0812,4.086,4.08011,4.08461,5250000.0
2009-01-12 17:30:00,4.08505,4.08505,4.07503,4.08047,7510000.0
2009-01-12 17:31:00,4.08246,4.08677,4.08034,4.08523,6380000.0
2009-01-12 17:32:00,4.08545,4.08545,4.08161,4.0848,5250000.0
2009-01-12 17:33:00,4.0786,4.08332,4.07236,4.08224,6380000.0
2009-01-12 17:34:00,4.08347,4.08406,4.07422,4.07784,7880000.0
2009-01-12 17:35:00,4.07815,4.08297,4.07604,4.08168,7880000.0
2009-01-12 17:36:00,4.08144,4.08341,4.07823,4.07823,6750000.0
2009-01-12 17:37:00,4.08303,4.08389,4.0737,4.08084,8250000.0
2009-01-12 17:38:00,4.08301,4.08301,4.07811,4.07811,5630000.0
2009-01-12 17:39:00,4.0763,4.08232,4.07122,4.0818,7510000.0
2009-01-12 17:40:00,4.08096,4.08314,4.07366,4.07366,5250000.0
2009-01-12 17:41:00,4.07882,4.08067,4.07244,4.08055,6380000.0
2009-01-12 17:42:00,4.0749,4.07839,4.06945,4.07701,8630000.0
2009-01-12 17:43:00,4.07879,4.07899,4.06982,4.07885,7880000.0
2009-01-12 17:44:00,4.07618,4.07821,4.06806,4.07758,12010000.0
2009-01-12 17:45:00,4.07664,4.08026,4.07441,4.0787,9010000.0
2009-01-12 17:46:00,4.07249,4.07921,4.06627,4.06627,13880000.0
2009-01-12 17:47:00,4.07242,4.07551,4.06321,4.07516,5630000.0
2009-01-12 17:48:00,4.07298,4.07904,4.07202,4.07904,5630000.0
2009-01-12 17:49:00,4.07979,4.07979,4.07515,4.07702,4880000.0
2009-01-12 17:50:00,4.07801,4.07983,4.07185,4.07348,7500000.0
2009-01-12 17:51:00,4.07861,4.07861,4.06913,4.07433,4510000.0
2009-01-12 17:52:00,4.07109,4.0809,4.07109,4.07938,5250000.0
2009-01-12 17:53:00,4.08012,4.08023,4.06846,4.07438,7130000.0
2009-01-12 17:54:00,4.08023,4.08163,4.07094,4.07943,7130000.0
2009-01-12 17:55:00,4.07125,4.07988,4.07125,4.07663,5250000.0
2009-01-12 17:56:00,4.08025,4.08128,4.07775,4.08128,5630000.0
2009-01-12 17:57:00,4.08093,4.08163,4.07764,4.07941,6000000.0
2009-01-12 17:58:00,4.08394,4.08607,4.07713,4.08481,4510000.0
2009-01-12 17:59:00,4.088,4.08885,4.08635,4.08871,4880000.0
2009-01-12 18:00:00,4.08786,4.0885,4.08291,4.08784,7130000.0
2009-01-12 18:01:00,4.08714,4.08714,4.0739,4.0739,6380000.0
2009-01-12 18:02:00,4.07922,4.08677,4.07703,4.08378,8250000.0
2009-01-12 18:03:00,4.08491,4.08602,4.07904,4.08596,8640000.0
2009-01-12 18:04:00,4.08752,4.09043,4.07813,4.07813,3750000.0
2009-01-12 18:05:00,4.0853,4.08697,4.0754,4.08614,9000000.0
2009-01-12 18:06:00,4.08922,4.08939,4.08456,4.08939,3750000.0
2009-01-12 18:07:00,4.0855,4.08924,4.08375,4.08592,7890000.0
2009-01-12 18:08:00,4.0912,4.0983,4.08682,4.09273,5250000.0
2009-01-12 18:09:00,4.08819,4.09208,4.08819,4.08987,4510000.0
2009-01-12 18:10:00,4.0863,4.09179,4.08373,4.09179,6380000.0
2009-01-12 18:11:00,4.08146,4.09346,4.08146,4.09321,6380000.0
2009-01-12 18:12:00,4.09063,4.09622,4.08896,4.09085,5630000.0
2009-01-12 18:13:00,4.09032,4.09594,4.08875,4.0958,7880000.0
2009-01-12 18:14:00,4.09726,4.10049,4.09117,4.09117,5630000.0
2009-01-12 18:15:00,4.10202,4.10202,4.09432,4.09958,9000000.0
2009-01-12 18:16:00,4.10118,4.10224,4.09191,4.1013,6390000.0
2009-01-12 18:17:00,4.09722,4.10566,4.09632,4.10086,20630000.0
2009-01-12 18:18:00,4.10179,4.10546,4.09428,4.09837,7880000.0
2009-01-12 18:19:00,4.10214,4.10808,4.09578,4.10279,8260000.0
2009-01-12 18:20:00,4.1092,4.1173,4.10707,4.10962,5630000.0
2009-01-12 18:21:00,4.10453,4.10992,4.09895,4.10916,5260000.0
2009-01-12 18:22:00,4.11046,4.11623,4.10587,4.11623,6760000.0
2009-01-12 18:23:00,4.11756,4.11756,4.10952,4.11108,4880000.0
2009-01-12 18:24:00,4.11811,4.11811,4.11223,4.11445,5260000.0
2009-01-12 18:25:00,4.11488,4.11488,4.10503,4.11359,5250000.0
2009-01-12 18:27:00,4.11397,4.11439,4.10627,4.11439,12750000.0
2009-01-12 18:28:00,4.11013,4.11543,4.1065,4.11316,16510000.0
2009-01-12 18:29:00,4.11454,4.11543,4.10923,4.11031,10500000.0
2009-01-12 18:30:00,4.12045,4.12045,4.10857,4.11526,4880000.0
2009-01-12 18:31:00,4.11515,4.11515,4.10467,4.10823,6750000.0
2009-01-12 18:32:00,4.1084,4.11303,4.10119,4.10752,6000000.0
2009-01-12 18:33:00,4.1139,4.1139,4.10128,4.11052,4880000.0
2009-01-12 18:34:00,4.10895,4.1148,4.1073,4.10864,5630000.0
2009-01-12 18:35:00,4.10441,4.11309,4.10441,4.10988,7880000.0
2009-01-12 18:36:00,4.11171,4.12159,4.11171,4.12159,6000000.0
2009-01-12 18:37:00,4.11946,4.12438,4.11946,4.12428,5250000.0
2009-01-12 18:38:00,4.12294,4.12333,4.11415,4.1218,4520000.0
2009-01-12 18:39:00,4.11899,4.12082,4.11137,4.1198,7130000.0
2009-01-12 18:40:00,4.12391,4.12607,4.11586,4.11586,7140000.0
2009-01-12 18:41:00,4.12937,4.12967,4.1172,4.1172,5630000.0
2009-01-12 18:42:00,4.12256,4.12665,4.11657,4.12073,7130000.0
2009-01-12 18:43:00,4.12352,4.12531,4.11598,4.12443,8250000.0
2009-01-12 18:44:00,4.12228,4.12439,4.11452,4.11452,5630000.0
2009-01-12 18:45:00,4.12512,4.12527,4.12014,4.12392,4500000.0
2009-01-12 18:46:00,4.12606,4.12606,4.12125,4.12603,5250000.0
2009-01-12 18:47:00,4.1279,4.12897,4.12215,4.1233,4880000.0
2009-01-12 18:48:00,4.1279,4.12853,4.11907,4.1284,7880000.0
2009-01-12 18:50:00,4.12886,4.12886,4.1234,4.12398,5630000.0
2009-01-12 18:51:00,4.12724,4.12982,4.12537,4.12614,6000000.0
2009-01-12 18:52:00,4.12948,4.12948,4.11427,4.11427,6380000.0
2009-01-12 18:53:00,4.11168,4.12814,4.11168,4.12814,7500000.0
2009-01-12 18:54:00,4.1248,4.12595,4.11967,4.12595,4500000.0
2009-01-12 18:55:00,4.12659,4.12955,4.11988,4.12683,6000000.0
2009-01-12 18:56:00,4.12828,4.13467,4.12326,4.12955,8250000.0
2009-01-12 18:57:00,4.12904,4.1347,4.12545,4.13386,8640000.0
2009-01-12 18:58:00,4.1297,4.13416,4.12721,4.12902,4510000.0
2009-01-12 18:59:00,4.13208,4.13344,4.12811,4.13344,7880000.0
2009-01-12 19:00:00,4.13432,4.13652,4.12995,4.13378,4880000.0
2009-01-12 19:01:00,4.13275,4.1341,4.12493,4.13259,5250000.0
2009-01-12 19:02:00,4.13571,4.13831,4.12698,4.12698,7500000.0
2009-01-12 19:03:00,4.12943,4.13587,4.12409,4.1307,6750000.0
2009-01-12 19:04:00,4.13468,4.13468,4.12862,4.13241,6000000.0
2009-01-12 19:05:00,4.12784,4.13286,4.12381,4.12381,8250000.0
2009-01-12 19:06:00,4.13448,4.13448,4.12947,4.12947,1130000.0
2009-01-12 19:07:00,4.1333,4.13567,4.12804,4.12804,8250000.0
2009-01-12 19:08:00,4.12906,4.13482,4.12378,4.12772,7500000.0
2009-01-12 19:09:00,4.13388,4.13543,4.12982,4.13422,4130000.0
2009-01-12 19:11:00,4.13056,4.13551,4.12611,4.13172,4880000.0
2009-01-12 19:12:00,4.12842,4.13382,4.12406,4.12406,5250000.0
2009-01-12 19:13:00,4.12734,4.13196,4.12577,4.12712,5250000.0
2009-01-12 19:14:00,4.13331,4.13606,4.12832,4.12892,10500000.0
2009-01-12 19:15:00,4.13329,4.13404,4.12738,4.13113,6000000.0
2009-01-12 19:16:00,4.13596,4.13596,4.12775,4.13385,11250000.0
2009-01-12 19:17:00,4.13069,4.13109,4.11765,4.13019,12750000.0
2009-01-12 19:18:00,4.12608,4.13184,4.12312,4.13054,4500000.0
2009-01-12 19:19:00,4.12757,4.13303,4.12722,4.12722,3750000.0
2009-01-12 19:20:00,4.1286,4.13169,4.12841,4.13053,3380000.0
2009-01-12 19:22:00,4.13235,4.13235,4.12523,4.12797,7500000.0
2009-01-12 19:23:00,4.12912,4.13347,4.127,4.13211,6000000.0
2009-01-12 19:24:00,4.13265,4.13265,4.12827,4.12827,1130000.0
2009-01-12 19:25:00,4.12402,4.13525,4.12402,4.12812,5630000.0
2009-01-12 19:26:00,4.13251,4.13251,4.12699,4.12699,7130000.0
2009-01-12 19:27:00,4.12943,4.13475,4.1236,4.13321,7130000.0
2009-01-12 19:28:00,4.12823,4.13282,4.12747,4.12747,3380000.0
2009-01-12 19:29:00,4.12352,4.13294,4.12352,4.13256,5250000.0
2009-01-12 19:30:00,4.13722,4.13722,4.12958,4.13026,9390000.0
2009-01-12 19:33:00,4.13121,4.13121,4.11864,4.12555,6380000.0
2009-01-12 19:34:00,4.13126,4.13126,4.12095,4.12944,7510000.0
2009-01-12 19:35:00,4.13158,4.13638,4.12917,4.13135,5630000.0
2009-01-12 19:36:00,4.15279,4.15279,4.14119,4.14292,7500000.0
2009-01-12 19:37:00,4.14293,4.14394,4.13252,4.14352,6760000.0
2009-01-12 19:38:00,4.14467,4.14496,4.13356,4.13818,10130000.0
2009-01-12 19:39:00,4.14016,4.14722,4.13742,4.14649,6380000.0
2009-01-12 19:40:00,4.14649,4.14804,4.13794,4.14804,6000000.0
2009-01-12 19:41:00,4.14296,4.14697,4.14296,4.14324,4510000.0
2009-01-12 19:42:00,4.14036,4.14989,4.14036,4.14488,6000000.0
2009-01-12 19:43:00,4.14192,4.14704,4.14135,4.14704,4510000.0
2009-01-12 19:44:00,4.1491,4.1491,4.1429,4.1429,6000000.0
2009-01-12 19:45:00,4.14984,4.14984,4.14359,4.14762,3750000.0
2009-01-12 19:46:00,4.15013,4.15013,4.14338,4.14635,6750000.0
2009-01-12 19:47:00,4.14687,4.14996,4.13946,4.14441,7130000.0
2009-01-12 19:48:00,4.14927,4.15077,4.1466,4.14991,7130000.0
2009-01-12 19:49:00,4.1456,4.14975,4.14341,4.14975,6750000.0
2009-01-12 19:50:00,4.13964,4.14761,4.13325,4.13777,6750000.0
2009-01-12 19:51:00,4.12978,4.14082,4.12978,4.13686,6000000.0
2009-01-12 19:52:00,4.14363,4.14363,4.1309,4.13599,9760000.0
2009-01-12 19:53:00,4.13205,4.13997,4.13205,4.13363,6000000.0
2009-01-12 19:54:00,4.12926,4.13961,4.12926,4.13825,5260000.0
2009-01-12 19:55:00,4.13655,4.1426,4.13589,4.14222,7500000.0
2009-01-12 19:56:00,4.13789,4.14323,4.13341,4.14243,5250000.0
2009-01-12 19:57:00,4.1385,4.14483,4.1349,4.14376,6000000.0
2009-01-12 19:58:00,4.13435,4.14557,4.13435,4.14557,5250000.0
2009-01-12 19:59:00,4.14162,4.14764,4.14116,4.14151,12380000.0
2009-01-12 20:00:00,4.14777,4.14777,4.14171,4.14527,7500000.0
2009-01-12 20:01:00,4.13632,4.14594,4.13632,4.13632,6000000.0
2009-01-12 20:03:00,4.14187,4.14594,4.13994,4.14214,6380000.0
2009-01-12 20:04:00,4.14313,4.14728,4.14026,4.14457,5630000.0
2009-01-12 20:05:00,4.14243,4.1463,4.13956,4.13956,5250000.0
2009-01-12 20:09:00,4.1464,4.14767,4.14045,4.14606,7880000.0
2009-01-12 20:10:00,4.14612,4.14617,4.13672,4.14562,5250000.0
2009-01-12 20:11:00,4.14311,4.14616,4.13632,4.14342,5250000.0
2009-01-12 20:12:00,4.14432,4.14453,4.13329,4.14453,6750000.0
2009-01-12 20:13:00,4.14496,4.14496,4.13049,4.14308,6010000.0
2009-01-12 20:14:00,4.14033,4.14033,4.13289,4.13602,6380000.0
2009-01-12 20:15:00,4.14473,4.14473,4.13497,4.1363,4880000.0
2009-01-12 20:16:00,4.13636,4.13636,4.12552,4.1354,5250000.0
2009-01-12 20:17:00,4.13146,4.13635,4.13146,4.13635,6000000.0
2009-01-12 20:18:00,4.13403,4.1362,4.12651,4.12651,5260000.0
2009-01-12 20:19:00,4.13463,4.13806,4.12754,4.13606,7880000.0
2009-01-12 20:20:00,4.13151,4.13168,4.12053,4.12053,7880000.0
2009-01-12 20:21:00,4.13019,4.13408,4.12065,4.13386,6380000.0
2009-01-12 20:22:00,4.13184,4.13299,4.12132,4.12433,7880000.0
2009-01-12 20:23:00,4.12281,4.13109,4.11937,4.13109,5250000.0
2009-01-12 20:24:00,4.13083,4.13116,4.12538,4.12538,5250000.0
2009-01-12 20:25:00,4.12759,4.13358,4.12653,4.12816,6010000.0
2009-01-12 20:26:00,4.12461,4.13027,4.12461,4.12465,6750000.0
2009-01-12 20:27:00,4.1297,4.13079,4.12563,4.12759,6380000.0
2009-01-12 20:28:00,4.13205,4.13278,4.12765,4.13103,6000000.0
2009-01-12 20:29:00,4.12986,4.13062,4.12122,4.12533,6750000.0
2009-01-12 20:30:00,4.12272,4.13209,4.12272,4.13207,5630000.0
2009-01-12 20:32:00,4.1309,4.1309,4.12651,4.12651,2250000.0
2009-01-12 20:34:00,4.12233,4.13141,4.12233,4.13141,1500000.0
2009-01-12 20:35:00,4.12163,4.13497,4.12163,4.13247,8250000.0
2009-01-12 20:36:00,4.13205,4.13205,4.12254,4.12254,1500000.0
2009-01-12 20:37:00,4.12285,4.13191,4.12157,4.12668,10130000.0
2009-01-12 20:39:00,4.13364,4.13364,4.12618,4.12889,6000000.0
2009-01-12 20:40:00,4.12792,4.12975,4.12654,4.12654,2250000.0
2009-01-12 20:41:00,4.12634,4.13829,4.12465,4.12977,25500000.0
2009-01-12 20:45:00,4.13197,4.13588,4.13023,4.13081,6750000.0
2009-01-12 20:48:00,4.13319,4.13319,4.12213,4.12213,4500000.0
2009-01-12 20:49:00,4.13346,4.13366,4.12535,4.12746,6000000.0
2009-01-12 20:50:00,4.13335,4.13335,4.12397,4.13288,6750000.0
2009-01-12 20:55:00,4.1323,4.1323,4.12046,4.12445,6000000.0
2009-01-12 20:58:00,4.1283,4.13099,4.12117,4.12117,3760000.0
2009-01-12 20:59:00,4.12229,4.13328,4.12229,4.12508,8650000.0
2009-01-12 21:00:00,4.12889,4.12889,4.12887,4.12887,1500000.0
2009-01-12 21:01:00,4.13111,4.13111,4.12396,4.12763,3390000.0
2009-01-12 21:02:00,4.13348,4.13371,4.11958,4.12762,7140000.0
2009-01-12 21:04:00,4.13193,4.13193,4.12196,4.125,6000000.0
2009-01-12 21:06:00,4.13212,4.13212,4.12198,4.12505,6000000.0
2009-01-12 21:08:00,4.13209,4.13209,4.12217,4.12549,6000000.0
2009-01-12 21:10:00,4.13214,4.13214,4.12515,4.13066,4130000.0
2009-01-12 21:11:00,4.12994,4.13295,4.12462,4.12645,10510000.0
2009-01-12 21:14:00,4.13025,4.13399,4.12428,4.12746,9020000.0
2009-01-12 21:15:00,4.13098,4.13266,4.13092,4.13234,2630000.0
2009-01-12 21:16:00,4.13062,4.13201,4.12633,4.13201,4140000.0
2009-01-12 21:17:00,4.12828,4.13296,4.12238,4.13296,3000000.0
2009-01-12 21:19:00,4.12814,4.13354,4.12373,4.12803,6000000.0
2009-01-12 21:20:00,4.13215,4.13215,4.121,4.12648,9000000.0
2009-01-12 21:23:00,4.12619,4.13315,4.12619,4.13206,3380000.0
2009-01-12 21:24:00,4.13236,4.13236,4.12069,4.12516,5630000.0
2009-01-12 21:25:00,4.13346,4.13346,4.1239,4.13281,6380000.0
2009-01-12 21:27:00,4.13238,4.13238,4.12174,4.12546,6000000.0
2009-01-12 21:29:00,4.13068,4.13257,4.12359,4.12796,13130000.0
2009-01-12 21:30:00,4.12735,4.13425,4.12735,4.13316,4500000.0
2009-01-12 21:31:00,4.13297,4.13299,4.12999,4.13156,5630000.0
2009-01-12 21:32:00,4.1327,4.13435,4.12847,4.13293,6750000.0
2009-01-12 21:33:00,4.13479,4.13559,4.12437,4.13559,5630000.0
2009-01-12 21:36:00,4.13049,4.13712,4.12671,4.1336,3750000.0
2009-01-12 21:37:00,4.13768,4.13768,4.12789,4.13077,9380000.0
2009-01-12 21:38:00,4.13824,4.14107,4.12997,4.13429,10500000.0
2009-01-12 21:41:00,4.13251,4.13765,4.13073,4.13073,5250000.0
2009-01-12 21:42:00,4.13561,4.13722,4.13218,4.13699,5250000.0
2009-01-12 21:43:00,4.13269,4.13279,4.1268,4.12751,4130000.0
2009-01-12 21:44:00,4.13103,4.13498,4.12471,4.13072,12760000.0
2009-01-12 21:45:00,4.13084,4.14038,4.12972,4.12972,4500000.0
2009-01-12 21:46:00,4.13551,4.13813,4.13245,4.13245,4130000.0
2009-01-12 21:47:00,4.12914,4.13892,4.1289,4.13362,13880000.0
2009-01-12 21:48:00,4.13589,4.14067,4.13509,4.14067,3750000.0
2009-01-12 21:49:00,4.13299,4.14322,4.13299,4.13881,3380000.0
2009-01-12 21:50:00,4.14014,4.14059,4.13545,4.13998,4500000.0
2009-01-12 21:51:00,4.13198,4.14089,4.13198,4.13449,5250000.0
2009-01-12 21:52:00,4.13605,4.14097,4.13605,4.14074,4880000.0
2009-01-12 21:53:00,4.1404,4.14246,4.13739,4.13845,3750000.0
2009-01-12 21:55:00,4.14068,4.14226,4.13213,4.14226,6000000.0
2009-01-12 21:56:00,4.14162,4.14162,4.12973,4.13417,8250000.0
2009-01-12 21:58:00,4.14168,4.14168,4.13039,4.13474,6000000.0
2009-01-12 22:00:00,4.13818,4.14433,4.13802,4.14369,4500000.0
2009-01-12 22:01:00,4.14212,4.14212,4.13272,4.13565,6000000.0
2009-01-12 22:04:00,4.13524,4.14163,4.13291,4.14108,5260000.0
2009-01-12 22:05:00,4.1409,4.1409,4.12976,4.13855,8260000.0
2009-01-12 22:06:00,4.13557,4.14053,4.13411,4.13601,7130000.0
2009-01-12 22:09:00,4.13811,4.14332,4.1381,4.14059,4500000.0
2009-01-12 22:10:00,4.14301,4.14486,4.13561,4.13654,11250000.0
2009-01-12 22:15:00,4.14686,4.14686,4.13263,4.13525,6000000.0
2009-01-12 22:18:00,4.14203,4.14203,4.13194,4.13508,6000000.0
2009-01-12 22:21:00,4.13483,4.14261,4.13061,4.13728,20640000.0
2009-01-12 22:24:00,4.13726,4.14019,4.13726,4.13974,2250000.0
2009-01-12 22:26:00,4.1427,4.14308,4.13551,4.13551,7880000.0
2009-01-12 22:27:00,4.14198,4.14204,4.13224,4.13713,9750000.0
2009-01-12 22:30:00,4.14322,4.14322,4.13382,4.13675,6000000.0
2009-01-12 22:34:00,4.13532,4.14022,4.13532,4.14022,1500000.0
2009-01-12 22:35:00,4.14085,4.14085,4.12943,4.13399,6000000.0
2009-01-12 22:37:00,4.13667,4.14105,4.13165,4.13607,9000000.0
2009-01-12 22:45:00,4.13612,4.14361,4.13372,4.13937,22130000.0
2009-01-12 22:46:00,4.13816,4.14422,4.13481,4.14276,9750000.0
2009-01-12 22:49:00,4.13874,4.14112,4.13577,4.14112,4880000.0
2009-01-12 22:50:00,4.13878,4.14243,4.13631,4.14146,8250000.0
2009-01-12 23:00:00,4.14589,4.14589,4.13662,4.13675,3750000.0
2009-01-12 23:01:00,4.13708,4.13708,4.12447,4.13222,4500000.0
2009-01-12 23:02:00,4.13973,4.13974,4.13503,4.13938,3010000.0
2009-01-12 23:03:00,4.1329,4.14419,4.1329,4.13647,8630000.0
2009-01-12 23:04:00,4.13311,4.14631,4.13311,4.14179,6750000.0
2009-01-12 23:05:00,4.14052,4.14107,4.13532,4.13999,7130000.0
2009-01-12 23:06:00,4.13922,4.14035,4.13116,4.13116,6750000.0
2009-01-12 23:07:00,4.14228,4.14228,4.13162,4.13885,6750000.0
2009-01-12 23:08:00,4.13235,4.1335,4.12545,4.13288,6380000.0
2009-01-12 23:09:00,4.13334,4.13334,4.12325,4.13248,4130000.0
2009-01-12 23:11:00,4.12485,4.13717,4.12485,4.13404,9000000.0
2009-01-12 23:14:00,4.12962,4.13456,4.12824,4.13169,6760000.0
2009-01-12 23:15:00,4.13312,4.13451,4.12323,4.13418,15760000.0
2009-01-12 23:23:00,4.13172,4.13172,4.12127,4.12127,3390000.0
2009-01-12 23:30:00,4.13267,4.13658,4.12702,4.12702,11250000.0
2009-01-12 23:40:00,4.12905,4.1341,4.12451,4.13117,6000000.0
2009-01-12 23:45:00,4.13044,4.13548,4.13044,4.13548,3000000.0
2009-01-12 23:49:00,4.12943,4.13629,4.12561,4.12963,25500000.0
2009-01-12 23:50:00,4.13237,4.13677,4.12646,4.12646,6000000.0
2009-01-12 23:51:00,4.13416,4.13416,4.12879,4.13355,4500000.0
2009-01-12 23:52:00,4.12767,4.13342,4.12334,4.12761,11250000.0
2009-01-12 23:59:00,4.12789,4.13446,4.12241,4.12851,5260000.0
2009-01-13 00:00:00,4.12822,4.13571,4.12582,4.13147,27010000.0
2009-01-13 00:01:00,4.13337,4.13337,4.12558,4.12919,8630000.0
2009-01-13 00:02:00,4.13215,4.13573,4.12424,4.12859,7500000.0
2009-01-13 00:15:00,4.13388,4.13501,4.12512,4.13452,27020000.0
2009-01-13 00:19:00,4.13297,4.13338,4.1259,4.12911,7880000.0
2009-01-13 00:25:00,4.12763,4.13274,4.12282,4.12684,12000000.0
2009-01-13 00:26:00,4.13408,4.13445,4.12613,4.13087,6750000.0
2009-01-13 00:30:00,4.13697,4.13697,4.12822,4.12822,4890000.0
2009-01-13 00:36:00,4.13403,4.135,4.12789,4.13393,8250000.0
2009-01-13 00:37:00,4.13434,4.13442,4.12828,4.13442,5250000.0
2009-01-13 00:39:00,4.13273,4.13292,4.12664,4.12781,6000000.0
2009-01-13 00:40:00,4.1293,4.1343,4.12478,4.13377,6000000.0
2009-01-13 00:41:00,4.13319,4.13319,4.12687,4.12985,5250000.0
2009-01-13 00:45:00,4.13307,4.13491,4.12502,4.13442,22140000.0
2009-01-13 01:00:00,4.12923,4.13501,4.12512,4.13452,7500000.0
2009-01-13 01:10:00,4.13046,4.13473,4.12416,4.13237,8250000.0
2009-01-13 01:15:00,4.13482,4.13482,4.12542,4.12835,6000000.0
2009-01-13 01:20:00,4.13511,4.13511,4.12665,4.12849,6000000.0
2009-01-13 01:27:00,4.12938,4.13514,4.12938,4.13514,1500000.0
2009-01-13 01:30:00,4.13602,4.13602,4.12662,4.12955,6000000.0
2009-01-13 01:35:00,4.13449,4.13449,4.12458,4.12796,6000000.0
2009-01-13 01:44:00,4.12748,4.13219,4.12207,4.12691,9000000.0
2009-01-13 01:45:00,4.12612,4.12612,4.12612,4.12612,750000.0
2009-01-13 01:50:00,4.13376,4.13376,4.12512,4.12737,6000000.0
2009-01-13 02:15:00,4.12872,4.13621,4.12632,4.13197,27030000.0
2009-01-13 02:21:00,4.13226,4.13625,4.1244,4.132,7500000.0
2009-01-13 02:22:00,4.13323,4.13395,4.1258,4.13332,5630000.0
2009-01-13 02:23:00,4.13514,4.13539,4.13111,4.13369,5250000.0
2009-01-13 02:26:00,4.1311,4.13582,4.13037,4.13524,4500000.0
2009-01-13 02:27:00,4.12837,4.1329,4.12419,4.12714,3750000.0
2009-01-13 02:29:00,4.13282,4.13748,4.13282,4.13708,5250000.0
2009-01-13 02:30:00,4.12461,4.13187,4.12066,4.12787,29250000.0
2009-01-13 02:31:00,4.13122,4.13321,4.12242,4.13304,4880000.0
2009-01-13 02:36:00,4.12863,4.13198,4.12645,4.12678,8250000.0
2009-01-13 02:37:00,4.12728,4.13404,4.12517,4.13268,6750000.0
2009-01-13 02:44:00,4.13552,4.13601,4.13023,4.13486,4500000.0
2009-01-13 02:45:00,4.12702,4.13775,4.12479,4.12916,28130000.0
2009-01-13 02:51:00,4.13457,4.13457,4.12677,4.13155,6750000.0
2009-01-13 02:52:00,4.12787,4.13216,4.12179,4.12755,6000000.0
2009-01-13 02:59:00,4.13131,4.13243,4.12645,4.13243,5250000.0
2009-01-13 03:00:00,4.12902,4.13651,4.12662,4.13227,26640000.0
2009-01-13 03:03:00,4.12916,4.13283,4.12211,4.12633,7500000.0
2009-01-13 03:04:00,4.12588,4.13204,4.12338,4.12642,6000000.0
2009-01-13 03:15:00,4.12682,4.13431,4.12442,4.13007,25500000.0
2009-01-13 03:19:00,4.1272,4.13326,4.1272,4.12845,6000000.0
2009-01-13 03:30:00,4.13102,4.13851,4.12862,4.13427,25500000.0
2009-01-13 03:36:00,4.13128,4.13162,4.12262,4.1307,5250000.0
2009-01-13 03:37:00,4.13209,4.13209,4.12454,4.12454,4880000.0
2009-01-13 03:38:00,4.12194,4.12936,4.12014,4.12899,5250000.0
2009-01-13 03:45:00,4.13107,4.13561,4.12812,4.13369,9750000.0
2009-01-13 03:57:00,4.13164,4.13164,4.1228,4.12361,4500000.0
2009-01-13 04:00:00,4.12932,4.13681,4.12692,4.13489,30000000.0
2009-01-13 04:15:00,4.13102,4.13851,4.12862,4.13427,27380000.0
2009-01-13 04:17:00,4.12409,4.13547,4.12347,4.12423,6000000.0
2009-01-13 04:18:00,4.12943,4.1307,4.12224,4.12774,6000000.0
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 05:00:00,4.12682,4.13431,4.12442,4.13007,25500000.0
2009-01-13 05:14:00,4.13124,4.13226,4.12459,4.13084,6000000.0
2009-01-13 05:15:00,4.12822,4.13571,4.12582,4.13147,28880000.0
2009-01-13 05:30:00,4.12852,4.13601,4.12612,4.13177,30000000.0
2009-01-13 05:33:00,4.13264,4.13351,4.1324,4.13351,5250000.0
2009-01-13 05:35:00,4.13246,4.13483,4.13081,4.13395,3380000.0
2009-01-13 05:44:00,4.12459,4.13636,4.12459,4.1334,6000000.0
2009-01-13 05:45:00,4.13965,4.14092,4.13,4.13987,8250000.0
2009-01-13 05:46:00,4.14054,4.14054,4.13185,4.13702,5250000.0
2009-01-13 05:59:00,4.14545,4.14575,4.13544,4.14482,5250000.0
2009-01-13 06:00:00,4.14116,4.14697,4.13593,4.14129,10500000.0
2009-01-13 06:01:00,4.147,4.14726,4.14153,4.14623,6000000.0
2009-01-13 06:02:00,4.14381,4.14381,4.13222,4.13794,5250000.0
2009-01-13 06:03:00,4.13178,4.13959,4.13178,4.13635,5250000.0
2009-01-13 06:04:00,4.13154,4.13986,4.13154,4.13471,6000000.0
2009-01-13 06:07:00,4.13131,4.14378,4.13131,4.13533,9000000.0
2009-01-13 06:13:00,4.13918,4.13918,4.12788,4.13231,6000000.0
2009-01-13 06:15:00,4.13982,4.13982,4.13042,4.13335,6000000.0
2009-01-13 06:22:00,4.13914,4.13914,4.12765,4.13227,6000000.0
2009-01-13 06:30:00,4.14622,4.14622,4.13682,4.13975,6000000.0
2009-01-13 06:37:00,4.13917,4.13917,4.12783,4.1323,6000000.0
2009-01-13 06:44:00,4.14104,4.14548,4.13672,4.14083,9000000.0
2009-01-13 06:50:00,4.14243,4.14335,4.13351,4.13917,6000000.0
2009-01-13 06:53:00,4.14124,4.14257,4.14124,4.14257,1500000.0
2009-01-13 06:54:00,4.14013,4.14431,4.13518,4.14004,9000000.0
2009-01-13 06:56:00,4.14236,4.14236,4.13326,4.13692,3750000.0
2009-01-13 06:57:00,4.13524,4.13917,4.12847,4.13462,11250000.0
2009-01-13 06:58:00,4.13921,4.1398,4.12986,4.12986,3750000.0
2009-01-13 07:00:00,4.14612,4.14612,4.13672,4.13965,6000000.0
2009-01-13 07:14:00,4.13373,4.13651,4.13124,4.13651,3000000.0
2009-01-13 07:15:00,4.13902,4.14651,4.13662,4.14227,25500000.0
2009-01-13 07:30:00,4.14622,4.14622,4.13682,4.13975,6000000.0
2009-01-13 07:32:00,4.1348,4.1348,4.12915,4.12965,4500000.0
2009-01-13 07:45:00,4.14086,4.14098,4.13222,4.13613,9750000.0
2009-01-13 07:58:00,4.13968,4.14456,4.13809,4.14109,7500000.0
2009-01-13 07:59:00,4.13194,4.14275,4.13176,4.1371,13880000.0
2009-01-13 08:00:00,4.14133,4.14438,4.13224,4.13971,12380000.0
2009-01-13 08:01:00,4.13994,4.14028,4.13675,4.13956,3750000.0
2009-01-13 08:11:00,4.13519,4.13992,4.13099,4.13476,9000000.0
2009-01-13 08:15:00,4.14172,4.14172,4.13232,4.13525,6000000.0
2009-01-13 08:30:00,4.14182,4.14182,4.13242,4.13535,6000000.0
2009-01-13 08:32:00,4.14253,4.14268,4.13911,4.14253,5630000.0
2009-01-13 08:33:00,4.14111,4.14267,4.1312,4.14103,4510000.0
2009-01-13 08:34:00,4.14182,4.14472,4.13306,4.13859,6000000.0
2009-01-13 08:35:00,4.1395,4.14326,4.13214,4.13214,9750000.0
2009-01-13 08:36:00,4.13112,4.14075,4.13112,4.13692,9380000.0
2009-01-13 08:38:00,4.13582,4.13992,4.13069,4.13531,9000000.0
2009-01-13 08:39:00,4.14121,4.14121,4.13219,4.13244,3750000.0
2009-01-13 08:40:00,4.1387,4.14117,4.13146,4.13146,6750000.0
2009-01-13 08:45:00,4.14124,4.14124,4.13086,4.13469,6000000.0
2009-01-13 08:52:00,4.13636,4.14105,4.13047,4.13521,5250000.0
2009-01-13 08:53:00,4.14125,4.14125,4.12985,4.13439,6000000.0
2009-01-13 08:57:00,4.13892,4.139,4.13458,4.13869,5250000.0
2009-01-13 08:58:00,4.14009,4.14009,4.13469,4.13647,5250000.0
2009-01-13 08:59:00,4.13284,4.13865,4.12804,4.13755,4880000.0
2009-01-13 09:00:00,4.13982,4.14157,4.13184,4.13678,10890000.0
2009-01-13 09:01:00,4.1368,4.13828,4.13221,4.13576,6000000.0
2009-01-13 09:02:00,4.1386,4.13906,4.13275,4.13275,6000000.0
2009-01-13 09:03:00,4.1399,4.1399,4.13012,4.13012,7500000.0
2009-01-13 09:04:00,4.13686,4.13962,4.13514,4.13859,6000000.0
2009-01-13 09:05:00,4.13843,4.13871,4.13579,4.1368,3380000.0
2009-01-13 09:06:00,4.13886,4.13925,4.12901,4.13484,6380000.0
2009-01-13 09:07:00,4.13678,4.13725,4.13341,4.13484,4500000.0
2009-01-13 09:09:00,4.13535,4.14146,4.13265,4.13265,4510000.0
2009-01-13 09:10:00,4.13657,4.14268,4.13383,4.13462,4880000.0
2009-01-13 09:11:00,4.12792,4.13944,4.12792,4.13409,6000000.0
2009-01-13 09:12:00,4.13663,4.13773,4.12864,4.13165,9390000.0
2009-01-13 09:13:00,4.13126,4.13686,4.13013,4.13024,7500000.0
2009-01-13 09:14:00,4.13147,4.13554,4.1296,4.13554,5250000.0
2009-01-13 09:15:00,4.13723,4.13834,4.12584,4.13732,8260000.0
2009-01-13 09:16:00,4.13109,4.13801,4.12672,4.13801,10500000.0
2009-01-13 09:17:00,4.13916,4.13916,4.13283,4.13768,7130000.0
2009-01-13 09:18:00,4.14035,4.14035,4.12689,4.13872,6000000.0
2009-01-13 09:19:00,4.14035,4.14035,4.13405,4.13453,4510000.0
2009-01-13 09:20:00,4.14238,4.14407,4.13898,4.13898,8250000.0
2009-01-13 09:21:00,4.13839,4.14342,4.13687,4.13687,6380000.0
2009-01-13 09:22:00,4.1411,4.14172,4.13232,4.14172,7510000.0
2009-01-13 09:23:00,4.14146,4.14152,4.13456,4.14122,5250000.0
2009-01-13 09:24:00,4.13297,4.1429,4.13212,4.1413,8250000.0
2009-01-13 09:25:00,4.13832,4.14369,4.13413,4.13688,6750000.0
2009-01-13 09:26:00,4.13558,4.1465,4.13398,4.14056,13130000.0
2009-01-13 09:27:00,4.14767,4.14767,4.13801,4.13875,7510000.0
2009-01-13 09:28:00,4.14582,4.14783,4.14293,4.14745,2640000.0
2009-01-13 09:29:00,4.14459,4.14823,4.14025,4.14434,4880000.0
2009-01-13 09:30:00,4.14484,4.14898,4.13583,4.13583,12760000.0
2009-01-13 09:31:00,4.14502,4.14644,4.14112,4.14489,6000000.0
2009-01-13 09:32:00,4.13946,4.14717,4.13946,4.1432,6010000.0
2009-01-13 09:33:00,4.14537,4.14537,4.13801,4.13892,6380000.0
2009-01-13 09:34:00,4.14355,4.14588,4.14024,4.1449,4510000.0
2009-01-13 09:35:00,4.1394,4.14792,4.13758,4.14154,7880000.0
2009-01-13 09:36:00,4.14296,4.14308,4.13578,4.14308,5630000.0
2009-01-13 09:37:00,4.13726,4.14256,4.13361,4.13554,6000000.0
2009-01-13 09:38:00,4.14436,4.14436,4.13568,4.13583,5260000.0
2009-01-13 09:39:00,4.13944,4.14043,4.13739,4.13782,6000000.0
2009-01-13 09:40:00,4.13966,4.14046,4.13265,4.13265,6750000.0
2009-01-13 09:41:00,4.13775,4.14013,4.13102,4.13492,8260000.0
2009-01-13 09:42:00,4.13191,4.14,4.12796,4.14,4510000.0
2009-01-13 09:43:00,4.14108,4.14108,4.13105,4.13105,7880000.0
2009-01-13 09:44:00,4.13788,4.1399,4.13363,4.13653,8260000.0
2009-01-13 09:45:00,4.1443,4.1443,4.12578,4.13698,12750000.0
2009-01-13 09:46:00,4.13494,4.13516,4.13017,4.13411,5630000.0
2009-01-13 09:47:00,4.12756,4.1354,4.12255,4.1354,7130000.0
2009-01-13 09:48:00,4.1353,4.1353,4.12781,4.12781,4880000.0
2009-01-13 09:49:00,4.13026,4.13162,4.12505,4.13162,8250000.0
2009-01-13 09:50:00,4.12874,4.12874,4.12138,4.12138,6750000.0
2009-01-13 09:51:00,4.12721,4.12774,4.12184,4.1277,5630000.0
2009-01-13 09:52:00,4.12841,4.12841,4.12356,4.12756,9760000.0
2009-01-13 09:53:00,4.12379,4.12738,4.12153,4.12503,8630000.0
2009-01-13 09:54:00,4.12524,4.128,4.1167,4.1167,7500000.0
2009-01-13 09:55:00,4.12407,4.12913,4.1195,4.11952,8260000.0
2009-01-13 09:56:00,4.12283,4.12928,4.11809,4.1277,6000000.0
2009-01-13 09:57:00,4.12448,4.12913,4.11823,4.11823,6760000.0
2009-01-13 09:58:00,4.12795,4.13235,4.12665,4.12866,7140000.0
2009-01-13 09:59:00,4.1291,4.1291,4.12419,4.12906,5260000.0
2009-01-13 10:00:00,4.12466,4.13181,4.12067,4.12977,14640000.0
2009-01-13 10:01:00,4.12541,4.13171,4.12143,4.13124,7880000.0
2009-01-13 10:02:00,4.12144,4.129,4.11763,4.12608,19900000.0
2009-01-13 10:03:00,4.13009,4.13078,4.12073,4.12464,4890000.0
2009-01-13 10:04:00,4.12341,4.12783,4.12341,4.1269,5250000.0
2009-01-13 10:05:00,4.12611,4.12719,4.12035,4.12696,5260000.0
2009-01-13 10:06:00,4.12677,4.1274,4.11172,4.1193,6760000.0
2009-01-13 10:07:00,4.11961,4.11961,4.10923,4.11498,5250000.0
2009-01-13 10:08:00,4.11133,4.12103,4.11133,4.11957,7880000.0
2009-01-13 10:09:00,4.12094,4.12094,4.11158,4.11799,5250000.0
2009-01-13 10:10:00,4.11499,4.12193,4.11499,4.12028,6000000.0
2009-01-13 10:11:00,4.12026,4.12026,4.10675,4.11837,7880000.0
2009-01-13 10:12:00,4.11931,4.11951,4.11152,4.11647,4510000.0
2009-01-13 10:13:00,4.11145,4.11825,4.11145,4.11678,4510000.0
2009-01-13 10:14:00,4.11162,4.11478,4.10804,4.10999,4890000.0
2009-01-13 10:15:00,4.11471,4.11661,4.11074,4.11555,7880000.0
2009-01-13 10:16:00,4.11472,4.11974,4.10822,4.11565,6380000.0
2009-01-13 10:17:00,4.10783,4.11816,4.10783,4.11524,6000000.0
2009-01-13 10:18:00,4.11736,4.11829,4.10706,4.11545,6010000.0
2009-01-13 10:19:00,4.11706,4.11706,4.11314,4.11602,7130000.0
2009-01-13 10:20:00,4.11022,4.1212,4.11022,4.11532,18780000.0
2009-01-13 10:21:00,4.11622,4.12136,4.11156,4.1159,5260000.0
2009-01-13 10:23:00,4.11569,4.12315,4.11569,4.11742,7500000.0
2009-01-13 10:24:00,4.11483,4.12208,4.11026,4.11836,21020000.0
2009-01-13 10:25:00,4.12174,4.12764,4.11596,4.12552,7140000.0
2009-01-13 10:26:00,4.12669,4.12669,4.11685,4.12535,8250000.0
2009-01-13 10:27:00,4.12701,4.12873,4.12227,4.12576,5630000.0
2009-01-13 10:28:00,4.12737,4.12806,4.12149,4.12738,5250000.0
2009-01-13 10:29:00,4.12786,4.12786,4.12026,4.1267,8250000.0
2009-01-13 10:30:00,4.12533,4.13178,4.12083,4.1229,18380000.0
2009-01-13 10:31:00,4.12837,4.12955,4.11904,4.12955,5250000.0
2009-01-13 10:32:00,4.12053,4.12799,4.12053,4.12799,6000000.0
2009-01-13 10:33:00,4.12351,4.13095,4.12351,4.12828,8250000.0
2009-01-13 10:34:00,4.12192,4.12761,4.11822,4.12364,21000000.0
2009-01-13 10:35:00,4.126,4.13113,4.12075,4.13113,6000000.0
2009-01-13 10:36:00,4.13279,4.13575,4.1231,4.12987,5250000.0
2009-01-13 10:37:00,4.13496,4.13917,4.12828,4.13574,8250000.0
2009-01-13 10:38:00,4.13104,4.14124,4.13034,4.13822,20630000.0
2009-01-13 10:39:00,4.14046,4.14478,4.13626,4.14217,6380000.0
2009-01-13 10:40:00,4.14183,4.14565,4.13463,4.13996,7880000.0
2009-01-13 10:41:00,4.13299,4.14366,4.13299,4.14366,5250000.0
2009-01-13 10:42:00,4.14052,4.14097,4.1272,4.1272,7900000.0
2009-01-13 10:43:00,4.13337,4.13337,4.12275,4.1325,5260000.0
2009-01-13 10:44:00,4.13356,4.13625,4.12443,4.13253,7500000.0
2009-01-13 10:45:00,4.1284,4.13941,4.1284,4.13499,6760000.0
2009-01-13 10:46:00,4.13447,4.14381,4.12975,4.13764,8250000.0
2009-01-13 10:47:00,4.13662,4.13829,4.12937,4.12937,6750000.0
2009-01-13 10:48:00,4.13869,4.13869,4.12938,4.13419,4510000.0
2009-01-13 10:49:00,4.13874,4.13937,4.13051,4.13937,5250000.0
2009-01-13 10:50:00,4.13611,4.13832,4.12641,4.13815,6390000.0
2009-01-13 10:51:00,4.13519,4.13946,4.13217,4.13217,7130000.0
2009-01-13 10:52:00,4.13822,4.13822,4.13236,4.13418,7500000.0
2009-01-13 10:53:00,4.13766,4.14158,4.13645,4.14158,6000000.0
2009-01-13 10:54:00,4.1418,4.1418,4.13409,4.13432,5250000.0
2009-01-13 10:55:00,4.14039,4.14039,4.1341,4.13465,7880000.0
2009-01-13 10:56:00,4.13674,4.14342,4.13398,4.14098,7500000.0
2009-01-13 10:57:00,4.14133,4.14133,4.13196,4.14037,5630000.0
2009-01-13 10:58:00,4.1378,4.14022,4.12922,4.14022,8250000.0
2009-01-13 10:59:00,4.13427,4.1455,4.13427,4.14115,7510000.0
2009-01-13 11:00:00,4.14349,4.14663,4.1396,4.14387,10510000.0
2009-01-13 11:01:00,4.14326,4.14503,4.13918,4.13918,6750000.0
2009-01-13 11:02:00,4.14311,4.14311,4.13459,4.14066,5250000.0
2009-01-13 11:03:00,4.14086,4.14086,4.1275,4.14,10500000.0
2009-01-13 11:04:00,4.13857,4.14046,4.13418,4.13545,6000000.0
2009-01-13 11:05:00,4.1374,4.14223,4.1307,4.1307,9010000.0
2009-01-13 11:06:00,4.13555,4.14259,4.13276,4.13276,4880000.0
2009-01-13 11:07:00,4.14118,4.14314,4.13643,4.13643,7880000.0
2009-01-13 11:08:00,4.13715,4.14241,4.13285,4.13477,6000000.0
2009-01-13 11:09:00,4.13688,4.13973,4.13095,4.13095,5630000.0
2009-01-13 11:10:00,4.13924,4.14218,4.13084,4.13976,6750000.0
2009-01-13 11:11:00,4.14022,4.14263,4.13513,4.14119,5250000.0
2009-01-13 11:12:00,4.14023,4.14274,4.13032,4.13032,6380000.0
2009-01-13 11:13:00,4.1359,4.14178,4.13575,4.14059,10130000.0
2009-01-13 11:14:00,4.14023,4.14138,4.13166,4.13166,4880000.0
2009-01-13 11:15:00,4.14056,4.14719,4.13689,4.14205,9750000.0
2009-01-13 11:16:00,4.14172,4.14486,4.13353,4.1401,7880000.0
2009-01-13 11:17:00,4.14394,4.1471,4.13692,4.14236,8250000.0
2009-01-13 11:18:00,4.13563,4.14463,4.13563,4.13883,9000000.0
2009-01-13 11:19:00,4.14063,4.145,4.13934,4.145,5630000.0
2009-01-13 11:20:00,4.13578,4.14462,4.13578,4.13957,6760000.0
2009-01-13 11:21:00,4.13775,4.14297,4.13775,4.14192,6380000.0
2009-01-13 11:22:00,4.1429,4.14392,4.13806,4.14106,6010000.0
2009-01-13 11:23:00,4.13603,4.14405,4.13217,4.13217,7130000.0
2009-01-13 11:24:00,4.14299,4.14299,4.13427,4.13908,13130000.0
2009-01-13 11:25:00,4.13689,4.13881,4.12772,4.13793,7500000.0
2009-01-13 11:26:00,4.13715,4.13961,4.12951,4.13961,7130000.0
2009-01-13 11:27:00,4.13345,4.13937,4.12702,4.13889,7130000.0
2009-01-13 11:28:00,4.13819,4.13878,4.12625,4.13429,5630000.0
2009-01-13 11:29:00,4.13788,4.13907,4.13305,4.13305,5250000.0
2009-01-13 11:30:00,4.14098,4.14516,4.13689,4.14157,7500000.0
2009-01-13 11:31:00,4.14065,4.14691,4.13913,4.14539,6010000.0
2009-01-13 11:32:00,4.14674,4.1516,4.14653,4.15133,5630000.0
2009-01-13 11:33:00,4.1507,4.15324,4.1461,4.1503,5630000.0
2009-01-13 11:34:00,4.15366,4.15366,4.14161,4.14765,7500000.0
2009-01-13 11:35:00,4.139,4.15022,4.139,4.14866,7880000.0
2009-01-13 11:36:00,4.14455,4.15399,4.14297,4.15088,6750000.0
2009-01-13 11:37:00,4.14977,4.15511,4.14384,4.15511,5630000.0
2009-01-13 11:38:00,4.1529,4.16081,4.14823,4.16012,8640000.0
2009-01-13 11:39:00,4.15866,4.16368,4.1538,4.1559,7880000.0
2009-01-13 11:40:00,4.16285,4.16607,4.15491,4.16141,7130000.0
2009-01-13 11:41:00,4.15632,4.16098,4.1505,4.15486,5630000.0
2009-01-13 11:42:00,4.1586,4.1586,4.14742,4.14742,5250000.0
2009-01-13 11:43:00,4.15068,4.15682,4.14929,4.1547,6010000.0
2009-01-13 11:44:00,4.15186,4.15383,4.14388,4.15298,14260000.0
2009-01-13 11:45:00,4.15685,4.15713,4.14957,4.15096,12770000.0
2009-01-13 11:46:00,4.14584,4.1511,4.14059,4.1511,4880000.0
2009-01-13 11:47:00,4.14674,4.1525,4.14207,4.15164,6380000.0
2009-01-13 11:48:00,4.15037,4.1507,4.13757,4.14809,4880000.0
2009-01-13 11:49:00,4.14906,4.14906,4.14271,4.14271,6750000.0
2009-01-13 11:50:00,4.14485,4.14485,4.13373,4.13963,7500000.0
2009-01-13 11:51:00,4.1473,4.14761,4.14119,4.14761,7510000.0
2009-01-13 11:52:00,4.13673,4.14557,4.13673,4.13737,5630000.0
2009-01-13 11:53:00,4.13863,4.13872,4.13249,4.13369,7880000.0
2009-01-13 11:54:00,4.14021,4.14089,4.13334,4.13372,6000000.0
2009-01-13 11:55:00,4.13949,4.13997,4.13049,4.13606,6750000.0
2009-01-13 11:56:00,4.13828,4.139,4.13433,4.13785,4510000.0
2009-01-13 11:57:00,4.13376,4.13594,4.12951,4.12951,6000000.0
2009-01-13 11:58:00,4.13024,4.13617,4.13024,4.13132,7880000.0
2009-01-13 11:59:00,4.13276,4.13286,4.12629,4.13286,5250000.0
2009-01-13 12:00:00,4.13132,4.1337,4.12627,4.12825,9380000.0
2009-01-13 12:01:00,4.12474,4.12968,4.12342,4.12342,3750000.0
2009-01-13 12:02:00,4.12305,4.12781,4.11789,4.12088,21380000.0
2009-01-13 12:03:00,4.12075,4.12847,4.12075,4.12099,7880000.0
2009-01-13 12:04:00,4.12317,4.12354,4.11862,4.12307,6380000.0
2009-01-13 12:05:00,4.11607,4.12669,4.11607,4.12669,6000000.0
2009-01-13 12:06:00,4.12333,4.12862,4.12192,4.12832,8630000.0
2009-01-13 12:07:00,4.12402,4.12967,4.12372,4.12372,5250000.0
2009-01-13 12:08:00,4.12572,4.13057,4.12572,4.1286,7500000.0
2009-01-13 12:09:00,4.13061,4.13061,4.12433,4.1299,7130000.0
2009-01-13 12:10:00,4.12711,4.13392,4.12607,4.13392,8630000.0
2009-01-13 12:11:00,4.13376,4.13376,4.12712,4.13257,5250000.0
2009-01-13 12:12:00,4.13183,4.13206,4.12727,4.13192,6000000.0
2009-01-13 12:13:00,4.12783,4.13202,4.12783,4.1304,4510000.0
2009-01-13 12:14:00,4.13104,4.13239,4.12811,4.12937,7130000.0
2009-01-13 12:15:00,4.13461,4.13461,4.12091,4.12393,11630000.0
2009-01-13 12:16:00,4.12413,4.13088,4.12413,4.12729,6010000.0
2009-01-13 12:17:00,4.13077,4.13154,4.12043,4.13154,7510000.0
2009-01-13 12:18:00,4.12142,4.13064,4.12142,4.12967,6010000.0
2009-01-13 12:19:00,4.12587,4.13007,4.12065,4.12936,9760000.0
2009-01-13 12:20:00,4.12857,4.1289,4.11907,4.12616,9000000.0
2009-01-13 12:21:00,4.12708,4.12721,4.12417,4.12417,4880000.0
2009-01-13 12:22:00,4.11906,4.12873,4.1186,4.1186,7880000.0
2009-01-13 12:23:00,4.12633,4.12771,4.12082,4.12554,8630000.0
2009-01-13 12:24:00,4.12708,4.12708,4.12017,4.12551,10880000.0
2009-01-13 12:25:00,4.12134,4.12793,4.11972,4.1245,10140000.0
2009-01-13 12:26:00,4.12539,4.12886,4.12282,4.12552,7500000.0
2009-01-13 12:27:00,4.12582,4.12582,4.11961,4.1225,6000000.0
2009-01-13 12:28:00,4.12453,4.12453,4.11966,4.12306,7500000.0
2009-01-13 12:29:00,4.11617,4.12354,4.11617,4.12354,6000000.0
2009-01-13 12:30:00,4.11667,4.12957,4.11667,4.12295,19500000.0
2009-01-13 12:31:00,4.12391,4.12391,4.1159,4.12315,8250000.0
2009-01-13 12:32:00,4.12367,4.12367,4.11793,4.121,6760000.0
2009-01-13 12:33:00,4.11873,4.12314,4.11519,4.11837,6000000.0
2009-01-13 12:34:00,4.12383,4.12426,4.11804,4.12198,5630000.0
2009-01-13 12:35:00,4.12338,4.12351,4.11182,4.12202,9390000.0
2009-01-13 12:36:00,4.12474,4.12837,4.1171,4.1258,5640000.0
2009-01-13 12:37:00,4.12363,4.12911,4.12122,4.12393,7510000.0
2009-01-13 12:38:00,4.12323,4.13733,4.12323,4.13033,7140000.0
2009-01-13 12:39:00,4.1287,4.1287,4.11733,4.12184,6750000.0
2009-01-13 12:40:00,4.12726,4.12726,4.1207,4.12542,6380000.0
2009-01-13 12:41:00,4.12253,4.12818,4.11871,4.12803,7130000.0
2009-01-13 12:42:00,4.12325,4.12737,4.11691,4.12505,7140000.0
2009-01-13 12:43:00,4.12528,4.12777,4.11512,4.11512,7500000.0
2009-01-13 12:44:00,4.12491,4.12553,4.11667,4.11933,7880000.0
2009-01-13 12:45:00,4.12894,4.12894,4.11735,4.12357,15000000.0
2009-01-13 12:46:00,4.11695,4.13103,4.11695,4.12963,13890000.0
2009-01-13 12:47:00,4.13115,4.13115,4.12064,4.13074,7510000.0
2009-01-13 12:48:00,4.13012,4.13404,4.12676,4.12783,10510000.0
2009-01-13 12:49:00,4.13003,4.13761,4.12763,4.13357,7880000.0
2009-01-13 12:50:00,4.12742,4.13788,4.12742,4.13758,5630000.0
2009-01-13 12:51:00,4.13734,4.13896,4.12884,4.12884,6770000.0
2009-01-13 12:52:00,4.13637,4.13689,4.12468,4.13537,6000000.0
2009-01-13 12:53:00,4.14007,4.14144,4.13557,4.13597,4880000.0
2009-01-13 12:54:00,4.14196,4.14316,4.13549,4.13549,6750000.0
2009-01-13 12:55:00,4.14118,4.1444,4.1313,4.14401,9000000.0
2009-01-13 12:56:00,4.13941,4.14569,4.13427,4.14154,7500000.0
2009-01-13 12:57:00,4.14748,4.15117,4.14088,4.15117,7880000.0
2009-01-13 12:58:00,4.14903,4.14978,4.14385,4.14839,5250000.0
2009-01-13 12:59:00,4.14931,4.14931,4.14083,4.14083,8250000.0
2009-01-13 13:00:00,4.13664,4.14828,4.13482,4.14473,12760000.0
2009-01-13 13:01:00,4.14662,4.14662,4.13954,4.14385,8250000.0
2009-01-13 13:02:00,4.14147,4.14605,4.13961,4.14521,5630000.0
2009-01-13 13:03:00,4.14182,4.14614,4.14062,4.14593,7880000.0
2009-01-13 13:04:00,4.14947,4.15045,4.14156,4.14156,6750000.0
2009-01-13 13:05:00,4.1502,4.15055,4.14576,4.14834,5630000.0
2009-01-13 13:06:00,4.14816,4.15061,4.14545,4.14545,5250000.0
2009-01-13 13:07:00,4.14575,4.15077,4.14167,4.14485,8260000.0
2009-01-13 13:08:00,4.14464,4.15117,4.14223,4.15117,5250000.0
2009-01-13 13:09:00,4.15152,4.15191,4.14604,4.14675,6750000.0
2009-01-13 13:10:00,4.14947,4.15056,4.14818,4.15056,6380000.0
2009-01-13 13:11:00,4.14963,4.15057,4.14389,4.14538,7500000.0
2009-01-13 13:12:00,4.14982,4.15115,4.14068,4.14578,7880000.0
2009-01-13 13:13:00,4.14666,4.15237,4.14572,4.14751,5630000.0
2009-01-13 13:14:00,4.14073,4.15496,4.14073,4.15403,5250000.0
2009-01-13 13:15:00,4.15645,4.15751,4.15189,4.15644,4130000.0
2009-01-13 13:16:00,4.15569,4.15865,4.15138,4.15459,6000000.0
2009-01-13 13:17:00,4.14996,4.15724,4.14624,4.15661,6760000.0
2009-01-13 13:18:00,4.15328,4.1589,4.14636,4.15811,7500000.0
2009-01-13 13:19:00,4.15264,4.15788,4.15206,4.15788,5630000.0
2009-01-13 13:20:00,4.16002,4.16146,4.14974,4.1593,7510000.0
2009-01-13 13:21:00,4.15408,4.15678,4.14882,4.14882,7500000.0
2009-01-13 13:22:00,4.15578,4.15578,4.14761,4.14983,7880000.0
2009-01-13 13:23:00,4.15077,4.15693,4.15066,4.15693,6000000.0
2009-01-13 13:24:00,4.1568,4.15687,4.15027,4.15329,8250000.0
2009-01-13 13:25:00,4.1549,4.15717,4.14799,4.15627,7130000.0
2009-01-13 13:26:00,4.15655,4.1576,4.1503,4.15061,6750000.0
2009-01-13 13:27:00,4.15552,4.15678,4.14472,4.15567,6760000.0
2009-01-13 13:28:00,4.15529,4.15529,4.14385,4.14563,6380000.0
2009-01-13 13:29:00,4.14848,4.15277,4.14101,4.15277,9380000.0
2009-01-13 13:30:00,4.15096,4.15701,4.14554,4.14554,13880000.0
2009-01-13 13:31:00,4.15069,4.15525,4.14875,4.15303,6750000.0
2009-01-13 13:32:00,4.15347,4.15875,4.14893,4.15853,7130000.0
2009-01-13 13:33:00,4.15816,4.15816,4.14746,4.15457,6750000.0
2009-01-13 13:34:00,4.15046,4.15559,4.14569,4.15387,11250000.0
2009-01-13 13:35:00,4.15427,4.15495,4.14801,4.14801,6750000.0
2009-01-13 13:36:00,4.1518,4.15484,4.1461,4.15453,10880000.0
2009-01-13 13:37:00,4.15039,4.15462,4.14924,4.14924,6000000.0
2009-01-13 13:38:00,4.14983,4.15821,4.14845,4.15216,10500000.0
2009-01-13 13:39:00,4.15546,4.15586,4.15044,4.15437,10510000.0
2009-01-13 13:40:00,4.14408,4.1536,4.14408,4.1524,7510000.0
2009-01-13 13:41:00,4.15284,4.15399,4.14815,4.15399,6010000.0
2009-01-13 13:42:00,4.15204,4.15228,4.14519,4.14822,7130000.0
2009-01-13 13:43:00,4.15515,4.15515,4.14823,4.14889,8630000.0
2009-01-13 13:44:00,4.15129,4.15406,4.14849,4.14849,9760000.0
2009-01-13 13:45:00,4.1515,4.15494,4.1442,4.15454,12750000.0
2009-01-13 13:46:00,4.15276,4.15685,4.14848,4.15189,6390000.0
2009-01-13 13:47:00,4.15631,4.15951,4.15356,4.15919,8250000.0
2009-01-13 13:48:00,4.15179,4.16102,4.15179,4.15998,5250000.0
2009-01-13 13:49:00,4.15856,4.16415,4.15676,4.16415,5250000.0
2009-01-13 13:50:00,4.16112,4.16157,4.15255,4.15697,9380000.0
2009-01-13 13:51:00,4.15992,4.16607,4.15535,4.16428,9760000.0
2009-01-13 13:52:00,4.15908,4.16473,4.15549,4.15598,7140000.0
2009-01-13 13:53:00,4.15647,4.16065,4.15571,4.15944,4880000.0
2009-01-13 13:54:00,4.15681,4.16262,4.15621,4.16028,10500000.0
2009-01-13 13:55:00,4.15989,4.15989,4.15335,4.15788,4500000.0
2009-01-13 13:56:00,4.15164,4.15861,4.15108,4.15607,7130000.0
2009-01-13 13:57:00,4.15412,4.15855,4.15321,4.15855,6010000.0
2009-01-13 13:58:00,4.15819,4.15819,4.14861,4.14866,5630000.0
2009-01-13 13:59:00,4.14199,4.15107,4.14079,4.14986,6750000.0
2009-01-13 14:00:00,4.14797,4.14797,4.13508,4.14581,9010000.0
2009-01-13 14:01:00,4.14677,4.14774,4.14177,4.14614,5250000.0
2009-01-13 14:02:00,4.14806,4.14861,4.14316,4.14471,7130000.0
2009-01-13 14:03:00,4.14493,4.14493,4.13671,4.13671,6000000.0
2009-01-13 14:04:00,4.13934,4.14422,4.13251,4.13683,12000000.0
2009-01-13 14:05:00,4.14145,4.14499,4.13723,4.14458,7130000.0
2009-01-13 14:06:00,4.14251,4.1434,4.13268,4.14339,17260000.0
2009-01-13 14:07:00,4.13575,4.14191,4.12974,4.13037,6010000.0
2009-01-13 14:08:00,4.13035,4.13614,4.12109,4.12768,20630000.0
2009-01-13 14:09:00,4.12468,4.13394,4.12383,4.13171,5630000.0
2009-01-13 14:10:00,4.13213,4.1328,4.12743,4.12816,6000000.0
2009-01-13 14:11:00,4.13044,4.13362,4.12151,4.12609,7500000.0
2009-01-13 14:12:00,4.12709,4.12709,4.11655,4.12456,5630000.0
2009-01-13 14:13:00,4.1242,4.12651,4.11685,4.12651,7510000.0
2009-01-13 14:14:00,4.12651,4.12832,4.1214,4.12378,6000000.0
2009-01-13 14:15:00,4.12708,4.12825,4.12196,4.12825,7500000.0
2009-01-13 14:16:00,4.12831,4.12898,4.12218,4.12357,5630000.0
2009-01-13 14:17:00,4.12827,4.1297,4.12007,4.12803,4880000.0
2009-01-13 14:18:00,4.12483,4.12988,4.1191,4.12857,5630000.0
2009-01-13 14:19:00,4.12734,4.13306,4.12602,4.13138,7130000.0
2009-01-13 14:20:00,4.13355,4.13457,4.12946,4.13457,6000000.0
2009-01-13 14:21:00,4.13352,4.13473,4.12891,4.1298,5250000.0
2009-01-13 14:22:00,4.12983,4.13575,4.12853,4.12853,7880000.0
2009-01-13 14:23:00,4.13173,4.13633,4.13043,4.13633,6010000.0
2009-01-13 14:24:00,4.13383,4.13862,4.13137,4.13862,11250000.0
2009-01-13 14:25:00,4.13257,4.13996,4.12785,4.12785,9010000.0
2009-01-13 14:26:00,4.13472,4.13922,4.13146,4.13337,8250000.0
2009-01-13 14:27:00,4.13903,4.14069,4.12745,4.13766,9380000.0
2009-01-13 14:28:00,4.13654,4.14074,4.13439,4.13557,6010000.0
2009-01-13 14:29:00,4.1398,4.1398,4.13498,4.13498,4880000.0
2009-01-13 14:30:00,4.13628,4.14428,4.13213,4.13213,10130000.0
2009-01-13 14:31:00,4.13882,4.13951,4.13408,4.13951,4880000.0
2009-01-13 14:32:00,4.1408,4.14108,4.13491,4.14001,7880000.0
2009-01-13 14:33:00,4.14032,4.14145,4.13708,4.13708,5250000.0
2009-01-13 14:34:00,4.1417,4.14455,4.13709,4.14382,12380000.0
2009-01-13 14:35:00,4.13901,4.14677,4.13766,4.14677,6000000.0
2009-01-13 14:36:00,4.14632,4.15103,4.14261,4.14873,5630000.0
2009-01-13 14:37:00,4.14775,4.15372,4.14775,4.15357,7130000.0
2009-01-13 14:38:00,4.15147,4.15147,4.14171,4.14842,7880000.0
2009-01-13 14:39:00,4.14795,4.15068,4.14165,4.1461,9750000.0
2009-01-13 14:40:00,4.14859,4.15512,4.1429,4.15128,6750000.0
2009-01-13 14:41:00,4.15035,4.15491,4.14565,4.15234,9380000.0
2009-01-13 14:42:00,4.15132,4.15645,4.14931,4.15573,6000000.0
2009-01-13 14:43:00,4.1565,4.15901,4.1496,4.1496,7500000.0
2009-01-13 14:44:00,4.15337,4.15882,4.15337,4.15846,7130000.0
2009-01-13 14:45:00,4.15801,4.15964,4.15357,4.15867,9760000.0
2009-01-13 14:46:00,4.15895,4.16018,4.15317,4.15646,5250000.0
2009-01-13 14:47:00,4.1598,4.1598,4.14747,4.14873,5250000.0
2009-01-13 14:48:00,4.14982,4.15843,4.14982,4.15407,5630000.0
2009-01-13 14:49:00,4.15461,4.15887,4.14867,4.15887,6000000.0
2009-01-13 14:50:00,4.14959,4.15878,4.14622,4.15676,5630000.0
2009-01-13 14:51:00,4.14347,4.1538,4.14347,4.15353,9750000.0
2009-01-13 14:52:00,4.14662,4.15776,4.14662,4.15041,8250000.0
2009-01-13 14:53:00,4.14863,4.14972,4.14053,4.142,7500000.0
2009-01-13 14:54:00,4.14632,4.15195,4.14278,4.1503,13880000.0
2009-01-13 14:55:00,4.14917,4.14917,4.13511,4.14633,12380000.0
2009-01-13 14:56:00,4.14523,4.14523,4.13247,4.14413,12380000.0
2009-01-13 14:57:00,4.1384,4.14118,4.13241,4.13814,12760000.0
2009-01-13 14:58:00,4.13951,4.14177,4.13491,4.14035,14250000.0
2009-01-13 14:59:00,4.1426,4.14371,4.13802,4.14211,6000000.0
2009-01-13 15:00:00,4.14849,4.14849,4.13614,4.14371,13500000.0
2009-01-13 15:01:00,4.13773,4.14287,4.13162,4.14287,10130000.0
2009-01-13 15:02:00,4.14427,4.14459,4.13803,4.1439,13130000.0
2009-01-13 15:03:00,4.13957,4.14334,4.13392,4.14334,7130000.0
2009-01-13 15:04:00,4.14343,4.14343,4.1394,4.14092,4880000.0
2009-01-13 15:07:00,4.14342,4.14352,4.13638,4.13808,7880000.0
2009-01-13 15:08:00,4.13884,4.14406,4.13884,4.14026,6010000.0
2009-01-13 15:09:00,4.14348,4.14658,4.13636,4.14117,8250000.0
2009-01-13 15:10:00,4.1438,4.1438,4.13345,4.13345,5250000.0
2009-01-13 15:11:00,4.13569,4.13829,4.12817,4.13763,5630000.0
2009-01-13 15:12:00,4.13397,4.13745,4.12817,4.12817,6380000.0
2009-01-13 15:13:00,4.13029,4.13808,4.13029,4.13183,7130000.0
2009-01-13 15:14:00,4.12985,4.1374,4.12985,4.13717,5250000.0
2009-01-13 15:15:00,4.14026,4.14026,4.1307,4.13941,9000000.0
2009-01-13 15:16:00,4.13756,4.13792,4.12802,4.13461,8640000.0
2009-01-13 15:17:00,4.13203,4.13739,4.13203,4.13342,5630000.0
2009-01-13 15:18:00,4.13746,4.13836,4.13428,4.13428,6010000.0
2009-01-13 15:19:00,4.13774,4.13957,4.13552,4.13728,6750000.0
2009-01-13 15:20:00,4.14123,4.14123,4.13401,4.13905,6380000.0
2009-01-13 15:21:00,4.13859,4.13859,4.12961,4.12961,5250000.0
2009-01-13 15:22:00,4.13682,4.13682,4.12463,4.12856,5250000.0
2009-01-13 15:23:00,4.13245,4.13506,4.1247,4.13281,7880000.0
2009-01-13 15:24:00,4.13209,4.13795,4.12842,4.13457,5630000.0
2009-01-13 15:25:00,4.13409,4.13487,4.12958,4.13379,6000000.0
2009-01-13 15:27:00,4.13015,4.13743,4.13015,4.13354,8250000.0
2009-01-13 15:28:00,4.13308,4.13337,4.12357,4.12743,8250000.0
2009-01-13 15:29:00,4.13051,4.13213,4.12385,4.13174,12000000.0
2009-01-13 15:30:00,4.13277,4.13302,4.12685,4.12812,7130000.0
2009-01-13 15:31:00,4.13192,4.133,4.12626,4.12626,8250000.0
2009-01-13 15:32:00,4.12548,4.13302,4.12548,4.1313,6760000.0
2009-01-13 15:33:00,4.12221,4.13113,4.12221,4.13113,4880000.0
2009-01-13 15:34:00,4.13224,4.13554,4.12923,4.13078,5250000.0
2009-01-13 15:35:00,4.13271,4.13635,4.12774,4.13204,5630000.0
2009-01-13 15:36:00,4.13234,4.13401,4.12719,4.12882,4880000.0
2009-01-13 15:37:00,4.12402,4.13555,4.12402,4.1262,5260000.0
2009-01-13 15:38:00,4.12604,4.13181,4.12604,4.12925,7130000.0
2009-01-13 15:39:00,4.12401,4.12891,4.12211,4.12653,7130000.0
2009-01-13 15:40:00,4.12635,4.12664,4.11972,4.12414,6000000.0
2009-01-13 15:41:00,4.12452,4.12826,4.12186,4.12467,13510000.0
2009-01-13 15:42:00,4.12845,4.1286,4.11732,4.1208,11250000.0
2009-01-13 15:43:00,4.1225,4.12402,4.11919,4.12402,5630000.0
2009-01-13 15:44:00,4.12291,4.12513,4.11312,4.12236,13890000.0
2009-01-13 15:45:00,4.12426,4.12445,4.1129,4.12371,11650000.0
2009-01-13 15:46:00,4.1219,4.12592,4.11809,4.12102,7880000.0
2009-01-13 15:47:00,4.12114,4.12898,4.11692,4.11745,6750000.0
2009-01-13 15:48:00,4.11576,4.1274,4.11562,4.11562,4140000.0
2009-01-13 15:49:00,4.12084,4.12739,4.11717,4.12598,13880000.0
2009-01-13 15:50:00,4.12851,4.12851,4.11858,4.12647,5250000.0
2009-01-13 15:51:00,4.12119,4.12795,4.12119,4.12501,7500000.0
2009-01-13 15:52:00,4.1286,4.13024,4.12549,4.12884,6380000.0
2009-01-13 15:53:00,4.1267,4.12703,4.11875,4.12363,7880000.0
2009-01-13 15:54:00,4.12644,4.12644,4.11557,4.11557,4880000.0
2009-01-13 15:55:00,4.12547,4.12784,4.11719,4.12713,6750000.0
2009-01-13 15:56:00,4.1259,4.12818,4.12405,4.12818,5260000.0
2009-01-13 15:57:00,4.1278,4.12872,4.12339,4.12673,6000000.0
2009-01-13 15:58:00,4.12458,4.12458,4.11445,4.12091,7500000.0
2009-01-13 15:59:00,4.12487,4.12734,4.12028,4.12028,7500000.0
2009-01-13 16:00:00,4.12874,4.1288,4.12275,4.12651,9000000.0
2009-01-13 16:01:00,4.11872,4.13059,4.11872,4.12596,11250000.0
2009-01-13 16:02:00,4.12969,4.13172,4.12495,4.12569,10900000.0
2009-01-13 16:03:00,4.12455,4.12599,4.12123,4.12123,6380000.0
2009-01-13 16:04:00,4.12444,4.12903,4.11987,4.12713,7500000.0
2009-01-13 16:05:00,4.12559,4.12684,4.12157,4.12684,4880000.0
2009-01-13 16:06:00,4.12811,4.12811,4.11856,4.12262,6000000.0
2009-01-13 16:07:00,4.12157,4.12713,4.12101,4.12656,6010000.0
2009-01-13 16:08:00,4.12103,4.12647,4.12103,4.12633,5250000.0
2009-01-13 16:09:00,4.12369,4.12886,4.1181,4.12752,7500000.0
2009-01-13 16:10:00,4.12045,4.12663,4.11989,4.12293,9000000.0
2009-01-13 16:11:00,4.12605,4.12715,4.11731,4.12617,11250000.0
2009-01-13 16:12:00,4.11679,4.1271,4.11679,4.1271,5250000.0
2009-01-13 16:13:00,4.12676,4.12765,4.12039,4.12309,7510000.0
2009-01-13 16:14:00,4.12585,4.12928,4.11732,4.1196,5630000.0
2009-01-13 16:15:00,4.12762,4.12762,4.11867,4.12711,9380000.0
2009-01-13 16:16:00,4.12064,4.12602,4.11935,4.12505,7130000.0
2009-01-13 16:17:00,4.12315,4.12409,4.12042,4.12218,6000000.0
2009-01-13 16:18:00,4.12098,4.12158,4.11923,4.1208,4140000.0
2009-01-13 16:19:00,4.11975,4.12053,4.11429,4.11925,7130000.0
2009-01-13 16:20:00,4.11902,4.1191,4.10969,4.11709,7500000.0
2009-01-13 16:21:00,4.11875,4.11933,4.11174,4.11429,6010000.0
2009-01-13 16:22:00,4.11323,4.11914,4.11045,4.11914,6380000.0
2009-01-13 16:23:00,4.1182,4.11951,4.109,4.11752,6380000.0
2009-01-13 16:24:00,4.11191,4.11841,4.10638,4.11521,20640000.0
2009-01-13 16:25:00,4.10882,4.11935,4.10787,4.11343,7880000.0
2009-01-13 16:26:00,4.11989,4.12126,4.11521,4.11956,5640000.0
2009-01-13 16:27:00,4.11314,4.12217,4.11165,4.11832,19150000.0
2009-01-13 16:28:00,4.11535,4.12262,4.11535,4.11875,8250000.0
2009-01-13 16:29:00,4.12338,4.12338,4.11589,4.12113,7500000.0
2009-01-13 16:30:00,4.12412,4.12412,4.11581,4.11581,11270000.0
2009-01-13 16:31:00,4.11289,4.12258,4.11289,4.12046,4880000.0
2009-01-13 16:32:00,4.12069,4.12275,4.11232,4.11696,7880000.0
2009-01-13 16:33:00,4.12278,4.12376,4.11837,4.11877,4880000.0
2009-01-13 16:34:00,4.12246,4.12572,4.11917,4.12316,9380000.0
2009-01-13 16:35:00,4.12387,4.12548,4.11436,4.12206,4880000.0
2009-01-13 16:36:00,4.12365,4.12365,4.11139,4.11139,5250000.0
2009-01-13 16:37:00,4.11148,4.11859,4.11148,4.11623,7130000.0
2009-01-13 16:38:00,4.11924,4.1193,4.11601,4.11656,4880000.0
2009-01-13 16:39:00,4.11161,4.11988,4.11061,4.11928,5630000.0
2009-01-13 16:40:00,4.1202,4.12102,4.11387,4.11918,6750000.0
2009-01-13 16:41:00,4.1144,4.11945,4.1144,4.1166,7130000.0
2009-01-13 16:42:00,4.11734,4.11734,4.10467,4.10934,7500000.0
2009-01-13 16:43:00,4.1094,4.11117,4.09914,4.09914,7140000.0
2009-01-13 16:44:00,4.10706,4.11281,4.10706,4.10809,7130000.0
2009-01-13 16:45:00,4.11223,4.11223,4.09878,4.1072,12380000.0
2009-01-13 16:46:00,4.10778,4.10778,4.10185,4.10557,6000000.0
2009-01-13 16:47:00,4.10417,4.10826,4.10361,4.10361,7890000.0
2009-01-13 16:48:00,4.10377,4.10377,4.09254,4.09607,9760000.0
2009-01-13 16:49:00,4.09022,4.09302,4.08243,4.08918,6750000.0
2009-01-13 16:50:00,4.09508,4.09508,4.08868,4.08868,5640000.0
2009-01-13 16:51:00,4.09308,4.09433,4.08879,4.09342,7130000.0
2009-01-13 16:52:00,4.09227,4.09348,4.08772,4.09283,7500000.0
2009-01-13 16:53:00,4.09241,4.09241,4.08607,4.09102,6750000.0
2009-01-13 16:54:00,4.09243,4.09332,4.08344,4.09332,5630000.0
2009-01-13 16:55:00,4.08797,4.09166,4.08653,4.09012,8250000.0
2009-01-13 16:56:00,4.0892,4.0892,4.08231,4.08429,6750000.0
2009-01-13 16:57:00,4.08337,4.08831,4.08271,4.08685,6000000.0
2009-01-13 16:58:00,4.08574,4.09048,4.08574,4.08958,7880000.0
2009-01-13 16:59:00,4.09023,4.09561,4.08411,4.09453,11630000.0
2009-01-13 17:00:00,4.09727,4.09875,4.08598,4.08598,12380000.0
2009-01-13 17:01:00,4.09513,4.09724,4.08614,4.09085,16140000.0
2009-01-13 17:02:00,4.09629,4.09717,4.09042,4.09537,6380000.0
2009-01-13 17:03:00,4.09402,4.09748,4.08811,4.09659,6750000.0
2009-01-13 17:04:00,4.09449,4.10407,4.09449,4.10081,7510000.0
2009-01-13 17:05:00,4.10274,4.10274,4.09267,4.09684,6000000.0
2009-01-13 17:06:00,4.10238,4.10759,4.09413,4.10759,11630000.0
2009-01-13 17:07:00,4.1106,4.11516,4.10716,4.11259,4890000.0
2009-01-13 17:08:00,4.11695,4.11695,4.11072,4.11072,6750000.0
2009-01-13 17:09:00,4.11454,4.12159,4.11081,4.11968,6750000.0
2009-01-13 17:10:00,4.11575,4.11575,4.10556,4.11011,6750000.0
2009-01-13 17:11:00,4.11413,4.11413,4.10264,4.10264,7880000.0
2009-01-13 17:12:00,4.11238,4.11392,4.10848,4.11081,5260000.0
2009-01-13 17:13:00,4.11357,4.11489,4.10541,4.11214,8250000.0
2009-01-13 17:14:00,4.11284,4.11664,4.10569,4.11553,6010000.0
2009-01-13 17:15:00,4.10961,4.1175,4.10833,4.11118,11640000.0
2009-01-13 17:16:00,4.10731,4.11268,4.10242,4.10242,5260000.0
2009-01-13 17:17:00,4.10634,4.11231,4.10634,4.10663,6000000.0
2009-01-13 17:18:00,4.11032,4.11563,4.10762,4.10843,6760000.0
2009-01-13 17:19:00,4.11026,4.11371,4.10314,4.10771,13130000.0
2009-01-13 17:20:00,4.11326,4.11847,4.10938,4.11847,5630000.0
2009-01-13 17:21:00,4.11858,4.11858,4.11298,4.11739,7880000.0
2009-01-13 17:22:00,4.11283,4.11826,4.11283,4.11729,6750000.0
2009-01-13 17:23:00,4.11152,4.11561,4.10937,4.11024,5250000.0
2009-01-13 17:24:00,4.11547,4.1172,4.11214,4.1172,5630000.0
2009-01-13 17:25:00,4.1164,4.11684,4.1121,4.11684,6000000.0
2009-01-13 17:26:00,4.11449,4.11449,4.11449,4.11449,750000.0
2009-01-13 17:27:00,4.11048,4.12196,4.10938,4.11574,6380000.0
2009-01-13 17:28:00,4.12032,4.1222,4.1129,4.11998,8250000.0
2009-01-13 17:29:00,4.11517,4.11963,4.11469,4.11862,4880000.0
2009-01-13 17:30:00,4.12013,4.12013,4.11069,4.11519,8250000.0
2009-01-13 17:31:00,4.11674,4.12139,4.11526,4.12059,6000000.0
2009-01-13 17:32:00,4.12148,4.12543,4.12148,4.12543,5250000.0
2009-01-13 17:33:00,4.12162,4.12631,4.11143,4.11951,6750000.0
2009-01-13 17:34:00,4.12299,4.12659,4.11441,4.1217,8250000.0
2009-01-13 17:35:00,4.12308,4.13325,4.12308,4.13325,8250000.0
2009-01-13 17:36:00,4.13282,4.13432,4.12946,4.12946,6760000.0
2009-01-13 17:37:00,4.13257,4.13307,4.12176,4.13069,7880000.0
2009-01-13 17:38:00,4.13465,4.13746,4.13075,4.13174,6380000.0
2009-01-13 17:39:00,4.13009,4.13498,4.12412,4.13498,7880000.0
2009-01-13 17:40:00,4.13195,4.13383,4.12452,4.12452,5250000.0
2009-01-13 17:41:00,4.13031,4.13542,4.12454,4.13419,6760000.0
2009-01-13 17:42:00,4.12922,4.13388,4.12393,4.13186,8250000.0
2009-01-13 17:43:00,4.13237,4.13452,4.12481,4.13452,8250000.0
2009-01-13 17:44:00,4.13212,4.1345,4.12433,4.1345,12760000.0
2009-01-13 17:45:00,4.13217,4.13563,4.12863,4.1344,9010000.0
2009-01-13 17:46:00,4.12852,4.13516,4.12541,4.12541,13880000.0
2009-01-13 17:47:00,4.13143,4.13624,4.12347,4.13624,5260000.0
2009-01-13 17:48:00,4.1353,4.13687,4.13097,4.13679,6000000.0
2009-01-13 17:49:00,4.13693,4.13693,4.13288,4.13426,5250000.0
2009-01-13 17:50:00,4.13926,4.14153,4.12856,4.13263,6760000.0
2009-01-13 17:51:00,4.14037,4.14057,4.13177,4.1347,5250000.0
2009-01-13 17:52:00,4.12826,4.13661,4.12826,4.13634,5250000.0
2009-01-13 17:53:00,4.13693,4.1375,4.12645,4.13144,7130000.0
2009-01-13 17:54:00,4.13694,4.13786,4.125,4.13696,6750000.0
2009-01-13 17:55:00,4.12826,4.13945,4.12826,4.13562,5250000.0
2009-01-13 17:56:00,4.13707,4.13811,4.13381,4.13811,6000000.0
2009-01-13 17:57:00,4.13852,4.13862,4.13477,4.13702,5640000.0
2009-01-13 17:58:00,4.13797,4.14319,4.1307,4.1405,5250000.0
2009-01-13 17:59:00,4.14339,4.14339,4.13837,4.14075,4880000.0
2009-01-13 18:00:00,4.14036,4.14036,4.1358,4.1374,3760000.0
2009-01-13 18:01:00,4.13768,4.13855,4.12844,4.12844,6010000.0
2009-01-13 18:02:00,4.13404,4.13605,4.12814,4.13529,7510000.0
2009-01-13 18:03:00,4.13971,4.13971,4.13231,4.13922,8260000.0
2009-01-13 18:04:00,4.13655,4.14203,4.13104,4.13104,8250000.0
2009-01-13 18:05:00,4.14157,4.14157,4.1309,4.14126,8630000.0
2009-01-13 18:06:00,4.14429,4.14429,4.13317,4.1409,6750000.0
2009-01-13 18:07:00,4.14029,4.14284,4.1376,4.13995,9000000.0
2009-01-13 18:08:00,4.14299,4.14704,4.13902,4.14704,4880000.0
2009-01-13 18:09:00,4.14245,4.15042,4.14245,4.14735,5250000.0
2009-01-13 18:10:00,4.14287,4.14823,4.14287,4.14823,6750000.0
2009-01-13 18:11:00,4.13854,4.14741,4.13854,4.14741,6010000.0
2009-01-13 18:12:00,4.14581,4.14581,4.13973,4.14031,6000000.0
2009-01-13 18:13:00,4.14079,4.14695,4.13693,4.14325,7880000.0
2009-01-13 18:14:00,4.14575,4.1485,4.13774,4.13774,5630000.0
2009-01-13 18:15:00,4.14783,4.14783,4.13923,4.14314,8630000.0
2009-01-13 18:16:00,4.14709,4.15079,4.14101,4.14868,7500000.0
2009-01-13 18:17:00,4.14347,4.15037,4.13942,4.14642,20630000.0
2009-01-13 18:18:00,4.14823,4.15303,4.14373,4.14701,8250000.0
2009-01-13 18:19:00,4.15015,4.15445,4.14221,4.14841,7880000.0
2009-01-13 18:20:00,4.15324,4.15335,4.14889,4.15245,5260000.0
2009-01-13 18:21:00,4.14886,4.15516,4.14438,4.1515,6380000.0
2009-01-13 18:22:00,4.1505,4.15248,4.1433,4.15248,6390000.0
2009-01-13 18:23:00,4.15365,4.15365,4.14689,4.14695,4880000.0
2009-01-13 18:24:00,4.15254,4.15254,4.14856,4.15219,5250000.0
2009-01-13 18:25:00,4.1549,4.1554,4.14605,4.15298,4880000.0
2009-01-13 18:26:00,4.15124,4.15568,4.15124,4.15539,5250000.0
2009-01-13 18:27:00,4.1565,4.15706,4.15017,4.15705,12760000.0
2009-01-13 18:28:00,4.14989,4.15485,4.14353,4.15193,16510000.0
2009-01-13 18:29:00,4.15524,4.15667,4.15112,4.1526,10130000.0
2009-01-13 18:30:00,4.15738,4.15959,4.15229,4.15494,5250000.0
2009-01-13 18:31:00,4.1589,4.16047,4.15213,4.15782,6380000.0
2009-01-13 18:32:00,4.15436,4.15772,4.14833,4.15179,5630000.0
2009-01-13 18:33:00,4.1595,4.16044,4.14857,4.1582,4880000.0
2009-01-13 18:34:00,4.15182,4.15716,4.15182,4.1523,6000000.0
2009-01-13 18:35:00,4.14723,4.15995,4.14723,4.1534,7880000.0
2009-01-13 18:37:00,4.15267,4.15752,4.15267,4.15672,5250000.0
2009-01-13 18:38:00,4.15531,4.1589,4.14936,4.15638,6000000.0
2009-01-13 18:39:00,4.14751,4.15896,4.14751,4.15753,4500000.0
2009-01-13 18:40:00,4.15655,4.15655,4.14656,4.14656,7880000.0
2009-01-13 18:41:00,4.15728,4.15775,4.14825,4.14825,6000000.0
2009-01-13 18:42:00,4.15072,4.15591,4.1435,4.15148,7500000.0
2009-01-13 18:43:00,4.15497,4.15735,4.14739,4.15683,8250000.0
2009-01-13 18:45:00,4.15828,4.15828,4.15312,4.15608,4130000.0
2009-01-13 18:46:00,4.15452,4.15452,4.14906,4.15191,4880000.0
2009-01-13 18:47:00,4.15321,4.15538,4.14889,4.15067,5250000.0
2009-01-13 18:48:00,4.15596,4.15817,4.14873,4.15749,8250000.0
2009-01-13 18:49:00,4.15677,4.15719,4.15133,4.15719,4130000.0
2009-01-13 18:50:00,4.15652,4.15728,4.15219,4.15254,5630000.0
2009-01-13 18:52:00,4.1556,4.1556,4.14616,4.14616,5630000.0
2009-01-13 18:53:00,4.14274,4.15457,4.14274,4.15457,7500000.0
2009-01-13 18:54:00,4.15585,4.15585,4.14859,4.15283,3380000.0
2009-01-13 18:55:00,4.15119,4.15337,4.1434,4.14925,4510000.0
2009-01-13 18:56:00,4.15113,4.1536,4.14254,4.15235,7500000.0
2009-01-13 18:57:00,4.1501,4.15448,4.14484,4.1531,7510000.0
2009-01-13 18:58:00,4.1544,4.15447,4.14409,4.15185,7130000.0
2009-01-13 18:59:00,4.15258,4.15578,4.14946,4.15409,7500000.0
2009-01-13 19:00:00,4.15005,4.15454,4.14525,4.15339,5630000.0
2009-01-13 19:01:00,4.14361,4.15258,4.14361,4.15233,4500000.0
2009-01-13 19:02:00,4.15519,4.15519,4.14549,4.1491,5630000.0
2009-01-13 19:05:00,4.14784,4.15056,4.14067,4.1437,7130000.0
2009-01-13 19:06:00,4.15397,4.15397,4.14424,4.14424,7140000.0
2009-01-13 19:08:00,4.15407,4.15407,4.14841,4.1529,3000000.0
2009-01-13 19:09:00,4.15153,4.15339,4.14616,4.15271,4880000.0
2009-01-13 19:10:00,4.14484,4.15487,4.14484,4.14942,8260000.0
2009-01-13 19:11:00,4.14887,4.15254,4.14333,4.14333,5250000.0
2009-01-13 19:15:00,4.15624,4.15624,4.14631,4.15437,5260000.0
2009-01-13 19:16:00,4.15449,4.15543,4.14954,4.15481,7500000.0
2009-01-13 19:17:00,4.15471,4.15471,4.14485,4.15298,6000000.0
2009-01-13 19:18:00,4.15275,4.15275,4.15206,4.15206,1500000.0
2009-01-13 19:21:00,4.15435,4.15543,4.14563,4.1493,6380000.0
2009-01-13 19:26:00,4.15461,4.15461,4.14901,4.14901,7130000.0
2009-01-13 19:30:00,4.15852,4.15852,4.15088,4.15156,8280000.0
2009-01-13 19:31:00,4.14905,4.15526,4.14905,4.15197,6000000.0
2009-01-13 19:32:00,4.14648,4.15482,4.14648,4.14753,4880000.0
2009-01-13 19:33:00,4.15162,4.15162,4.14123,4.14735,5640000.0
2009-01-13 19:35:00,4.15261,4.15261,4.14691,4.14787,6000000.0
2009-01-13 19:36:00,4.15237,4.1525,4.14708,4.15212,4880000.0
2009-01-13 19:37:00,4.15212,4.15254,4.14272,4.15069,7500000.0
2009-01-13 19:38:00,4.15263,4.15284,4.14722,4.15125,10500000.0
2009-01-13 19:39:00,4.15223,4.15342,4.14361,4.15261,6750000.0
2009-01-13 19:41:00,4.14761,4.151,4.14671,4.14671,5250000.0
2009-01-13 19:45:00,4.15299,4.15442,4.14913,4.15319,3750000.0
2009-01-13 19:46:00,4.15356,4.15356,4.14782,4.15025,6750000.0
2009-01-13 19:50:00,4.14278,4.15191,4.14243,4.14645,6750000.0
2009-01-13 19:52:00,4.1488,4.14966,4.13981,4.14923,10500000.0
2009-01-13 19:53:00,4.14438,4.14912,4.1434,4.1434,6000000.0
2009-01-13 19:54:00,4.13922,4.14886,4.13922,4.14487,6000000.0
2009-01-13 19:58:00,4.14124,4.15161,4.14124,4.14976,5250000.0
2009-01-13 19:59:00,4.1442,4.15057,4.14406,4.14406,12750000.0
2009-01-13 20:00:00,4.15061,4.15061,4.14538,4.15012,7500000.0
2009-01-13 20:03:00,4.14304,4.14821,4.1401,4.14416,6380000.0
2009-01-13 20:04:00,4.14479,4.14849,4.14211,4.14632,5630000.0
2009-01-13 20:06:00,4.14178,4.14798,4.14166,4.14166,3750000.0
2009-01-13 20:07:00,4.14957,4.14957,4.13675,4.14384,6380000.0
2009-01-13 20:08:00,4.14598,4.14906,4.13922,4.14354,6390000.0
2009-01-13 20:10:00,4.15074,4.15074,4.14098,4.14999,5250000.0
2009-01-13 20:15:00,4.15219,4.15271,4.14847,4.15079,4510000.0
2009-01-13 20:19:00,4.14879,4.15112,4.14172,4.15108,8250000.0
2009-01-13 20:20:00,4.14995,4.15081,4.1413,4.1413,7500000.0
2009-01-13 20:21:00,4.15152,4.15163,4.14202,4.15078,6000000.0
2009-01-13 20:22:00,4.14876,4.15054,4.14042,4.14466,8250000.0
2009-01-13 20:24:00,4.14751,4.14961,4.14337,4.14337,4510000.0
2009-01-13 20:25:00,4.14565,4.15253,4.14491,4.14614,6380000.0
2009-01-13 20:26:00,4.14477,4.15053,4.14399,4.14399,6010000.0
2009-01-13 20:28:00,4.15078,4.15078,4.14508,4.14992,6000000.0
2009-01-13 20:29:00,4.14936,4.14978,4.14084,4.14515,6380000.0
2009-01-13 20:30:00,4.1449,4.15392,4.1449,4.15253,5260000.0
2009-01-13 20:31:00,4.14135,4.15114,4.14135,4.14541,7510000.0
2009-01-13 20:33:00,4.14643,4.14912,4.13992,4.14037,7500000.0
2009-01-13 20:34:00,4.15123,4.15335,4.15123,4.15299,2250000.0
2009-01-13 20:35:00,4.1421,4.15416,4.1421,4.15329,6000000.0
2009-01-13 20:36:00,4.15177,4.15733,4.14725,4.15733,4500000.0
2009-01-13 20:37:00,4.15254,4.15803,4.14768,4.15152,14250000.0
2009-01-13 20:41:00,4.15153,4.16079,4.14947,4.15487,25500000.0
2009-01-13 20:42:00,4.15701,4.15701,4.14438,4.15608,7500000.0
2009-01-13 20:44:00,4.15423,4.15581,4.14604,4.15389,10500000.0
2009-01-13 20:45:00,4.15303,4.15502,4.14976,4.14976,6750000.0
2009-01-13 20:46:00,4.15479,4.15479,4.14446,4.15357,9750000.0
2009-01-13 20:49:00,4.15255,4.15594,4.14622,4.15594,5630000.0
2009-01-13 20:50:00,4.15403,4.15798,4.15206,4.15798,6000000.0
2009-01-13 20:51:00,4.15424,4.15801,4.14763,4.14763,15010000.0
2009-01-13 20:56:00,4.15719,4.15719,4.15102,4.15102,4500000.0
2009-01-13 20:57:00,4.15748,4.15748,4.15225,4.15495,5260000.0
2009-01-13 20:58:00,4.15822,4.16164,4.15416,4.15657,6390000.0
2009-01-13 20:59:00,4.14861,4.15779,4.147,4.15172,13500000.0
2009-01-13 21:00:00,4.14737,4.1502,4.14737,4.1502,3380000.0
2009-01-13 21:01:00,4.14942,4.15531,4.1491,4.15195,6750000.0
2009-01-13 21:02:00,4.15867,4.15867,4.14562,4.15617,9760000.0
2009-01-13 21:03:00,4.14875,4.15414,4.14875,4.15414,1500000.0
2009-01-13 21:05:00,4.15761,4.15867,4.15049,4.15867,7880000.0
2009-01-13 21:06:00,4.15792,4.16057,4.14917,4.14917,7880000.0
2009-01-13 21:07:00,4.15868,4.1592,4.1493,4.15,10140000.0
2009-01-13 21:09:00,4.16021,4.16096,4.15223,4.15379,6000000.0
2009-01-13 21:13:00,4.15002,4.15799,4.15002,4.15799,1880000.0
2009-01-13 21:14:00,4.1487,4.15767,4.14786,4.15162,8630000.0
2009-01-13 21:15:00,4.15562,4.15833,4.1551,4.15831,3380000.0
2009-01-13 21:17:00,4.1591,4.1591,4.15131,4.15131,6000000.0
2009-01-13 21:18:00,4.15536,4.15536,4.14443,4.14696,10500000.0
2009-01-13 21:24:00,4.15743,4.15743,4.14728,4.15047,6000000.0
2009-01-13 21:27:00,4.15753,4.15753,4.14812,4.15092,6000000.0
2009-01-13 21:29:00,4.1492,4.16004,4.1492,4.15291,11260000.0
2009-01-13 21:30:00,4.15376,4.15884,4.14868,4.15448,6000000.0
2009-01-13 21:31:00,4.15788,4.15788,4.1477,4.15671,3750000.0
2009-01-13 21:33:00,4.14984,4.15665,4.14943,4.14943,4500000.0
2009-01-13 21:34:00,4.15313,4.15313,4.14191,4.1466,5630000.0
2009-01-13 21:35:00,4.15624,4.15624,4.14676,4.15595,6750000.0
2009-01-13 21:36:00,4.15622,4.15656,4.15222,4.15639,5250000.0
2009-01-13 21:38:00,4.15438,4.15438,4.15344,4.15344,1500000.0
2009-01-13 21:39:00,4.15368,4.15368,4.14468,4.14468,3750000.0
2009-01-13 21:40:00,4.15414,4.1553,4.14688,4.1553,3000000.0
2009-01-13 21:41:00,4.15105,4.15608,4.15061,4.15092,3750000.0
2009-01-13 21:42:00,4.1548,4.1548,4.14556,4.15021,3000000.0
2009-01-13 21:43:00,4.15352,4.15365,4.15352,4.15365,1500000.0
2009-01-13 21:44:00,4.15089,4.15749,4.14601,4.15061,10880000.0
2009-01-13 21:45:00,4.15838,4.15838,4.15385,4.15385,1130000.0
2009-01-13 21:46:00,4.15093,4.15578,4.15093,4.15305,2250000.0
2009-01-13 21:47:00,4.14869,4.15849,4.14869,4.15128,11250000.0
2009-01-13 21:48:00,4.15628,4.15628,4.14672,4.147,4500000.0
2009-01-13 21:49:00,4.14322,4.14494,4.13518,4.13569,4500000.0
2009-01-13 21:50:00,4.14454,4.14454,4.14257,4.14257,1500000.0
2009-01-13 21:52:00,4.14569,4.14569,4.13844,4.14366,3380000.0
2009-01-13 21:53:00,4.14474,4.14474,4.13386,4.13749,6000000.0
2009-01-13 21:54:00,4.14546,4.14546,4.1359,4.14477,6380000.0
2009-01-13 21:57:00,4.13993,4.14406,4.1349,4.13943,9000000.0
2009-01-13 21:59:00,4.13637,4.14887,4.13637,4.14087,6750000.0
2009-01-13 22:00:00,4.14133,4.14133,4.14133,4.14133,750000.0
2009-01-13 22:03:00,4.14598,4.1469,4.13589,4.14254,5630000.0
2009-01-13 22:04:00,4.13538,4.14455,4.13538,4.13902,6000000.0
2009-01-13 22:05:00,4.14749,4.14751,4.13956,4.14751,4500000.0
2009-01-13 22:06:00,4.14707,4.14707,4.14072,4.14707,1880000.0
2009-01-13 22:07:00,4.14417,4.14417,4.14417,4.14417,750000.0
2009-01-13 22:08:00,4.14285,4.14621,4.13633,4.14162,6000000.0
2009-01-13 22:09:00,4.14502,4.14502,4.13935,4.13935,3000000.0
2009-01-13 22:10:00,4.14269,4.14269,4.14097,4.14097,1500000.0
2009-01-13 22:11:00,4.14399,4.14437,4.14054,4.14437,3750000.0
2009-01-13 22:12:00,4.1451,4.14512,4.13382,4.14512,6000000.0
2009-01-13 22:13:00,4.14371,4.14494,4.13906,4.14494,2260000.0
2009-01-13 22:14:00,4.13883,4.14807,4.13706,4.14147,21390000.0
2009-01-13 22:15:00,4.14506,4.14708,4.13621,4.13725,6750000.0
2009-01-13 22:16:00,4.14412,4.14412,4.13334,4.143,3750000.0
2009-01-13 22:17:00,4.14519,4.14519,4.13532,4.14088,6380000.0
2009-01-13 22:18:00,4.14346,4.14346,4.13652,4.13767,4500000.0
2009-01-13 22:19:00,4.14087,4.14261,4.13265,4.13878,7500000.0
2009-01-13 22:20:00,4.13454,4.14319,4.13384,4.13722,4880000.0
2009-01-13 22:21:00,4.13703,4.14608,4.13526,4.13952,20640000.0
2009-01-13 22:22:00,4.14436,4.14436,4.13382,4.13716,7500000.0
2009-01-13 22:23:00,4.14041,4.14423,4.13773,4.13893,7880000.0
2009-01-13 22:24:00,4.14211,4.14335,4.14211,4.14335,1500000.0
2009-01-13 22:25:00,4.13971,4.13971,4.13961,4.13961,1130000.0
2009-01-13 22:27:00,4.14594,4.14594,4.14399,4.14549,2630000.0
2009-01-13 22:28:00,4.14021,4.14274,4.14021,4.14274,1500000.0
2009-01-13 22:29:00,4.14279,4.1435,4.13392,4.14306,5260000.0
2009-01-13 22:30:00,4.144,4.144,4.14399,4.14399,1500000.0
2009-01-13 22:31:00,4.14313,4.14313,4.13705,4.14132,1880000.0
2009-01-13 22:32:00,4.13623,4.13643,4.13623,4.13643,1500000.0
2009-01-13 22:33:00,4.1368,4.1455,4.13463,4.13917,21030000.0
2009-01-13 22:34:00,4.13808,4.14222,4.13751,4.14211,4880000.0
2009-01-13 22:35:00,4.14206,4.14345,4.13813,4.14202,6000000.0
2009-01-13 22:36:00,4.14299,4.14299,4.13641,4.13641,3380000.0
2009-01-13 22:37:00,4.1389,4.14421,4.13371,4.13847,8260000.0
2009-01-13 22:38:00,4.13102,4.14054,4.12786,4.14054,4880000.0
2009-01-13 22:39:00,4.14105,4.1447,4.13305,4.14125,5250000.0
2009-01-13 22:40:00,4.13585,4.1428,4.13493,4.14007,6770000.0
2009-01-13 22:41:00,4.14005,4.14161,4.13015,4.13959,7500000.0
2009-01-13 22:42:00,4.13836,4.1394,4.13256,4.13871,4880000.0
2009-01-13 22:43:00,4.14085,4.14085,4.13258,4.13826,4880000.0
2009-01-13 22:45:00,4.13712,4.14396,4.13371,4.13433,22500000.0
2009-01-13 22:46:00,4.13627,4.14234,4.13304,4.14095,9010000.0
2009-01-13 22:47:00,4.13796,4.13851,4.13133,4.13427,7500000.0
2009-01-13 22:48:00,4.14031,4.14031,4.13457,4.13988,3010000.0
2009-01-13 22:49:00,4.13615,4.1391,4.132,4.1391,5250000.0
2009-01-13 22:50:00,4.13691,4.14152,4.13545,4.14027,8250000.0
2009-01-13 22:52:00,4.13992,4.13992,4.12938,4.13816,8250000.0
2009-01-13 22:53:00,4.13095,4.14116,4.13095,4.13387,5250000.0
2009-01-13 22:54:00,4.13423,4.13811,4.13281,4.13281,6750000.0
2009-01-13 22:55:00,4.13431,4.14049,4.13107,4.13416,3750000.0
2009-01-13 23:00:00,4.1386,4.14079,4.13134,4.13134,5250000.0
2009-01-13 23:01:00,4.13816,4.13816,4.13462,4.13637,2250000.0
2009-01-13 23:02:00,4.12955,4.13528,4.12955,4.13126,7500000.0
2009-01-13 23:03:00,4.12344,4.13463,4.12344,4.13463,9000000.0
2009-01-13 23:11:00,4.1288,4.1413,4.1288,4.13705,9000000.0
2009-01-13 23:15:00,4.13642,4.13781,4.12653,4.13748,14650000.0
2009-01-13 23:25:00,4.13546,4.13546,4.12536,4.12985,6000000.0
2009-01-13 23:30:00,4.13337,4.13728,4.12772,4.12772,11250000.0
2009-01-13 23:34:00,4.12846,4.1374,4.12755,4.13027,25500000.0
2009-01-13 23:35:00,4.12821,4.13238,4.12594,4.12944,6750000.0
2009-01-13 23:36:00,4.13084,4.13484,4.12551,4.13387,6750000.0
2009-01-13 23:45:00,4.12954,4.13458,4.12954,4.13458,3000000.0
2009-01-14 00:00:00,4.12834,4.14159,4.12724,4.13884,27010000.0
2009-01-14 00:01:00,4.14041,4.14041,4.13066,4.13322,9000000.0
2009-01-14 00:02:00,4.13556,4.13556,4.12922,4.13093,3750000.0
2009-01-14 00:06:00,4.1372,4.14068,4.13075,4.14017,5630000.0
2009-01-14 00:07:00,4.13867,4.14062,4.13608,4.13608,6000000.0
2009-01-14 00:08:00,4.13182,4.14126,4.13182,4.13182,9750000.0
2009-01-14 00:15:00,4.14428,4.14541,4.13552,4.14492,28130000.0
2009-01-14 00:27:00,4.14264,4.14385,4.13649,4.1426,8250000.0
2009-01-14 00:30:00,4.14447,4.14447,4.13572,4.13572,6000000.0
2009-01-14 00:35:00,4.13981,4.14102,4.13456,4.13906,5250000.0
2009-01-14 00:36:00,4.13819,4.14111,4.13326,4.14111,8250000.0
2009-01-14 00:45:00,4.14377,4.14561,4.13572,4.14512,22510000.0
2009-01-14 00:58:00,4.13398,4.13925,4.13394,4.13471,5250000.0
2009-01-14 01:00:00,4.13433,4.14011,4.13022,4.13962,7500000.0
2009-01-14 01:05:00,4.13402,4.14151,4.13162,4.13727,21380000.0
2009-01-14 01:15:00,4.13972,4.13972,4.13032,4.13325,6000000.0
2009-01-14 01:27:00,4.14041,4.1411,4.13552,4.1411,2250000.0
2009-01-14 01:28:00,4.14024,4.14024,4.13127,4.1398,3000000.0
2009-01-14 01:30:00,4.14222,4.14222,4.13282,4.13575,6000000.0
2009-01-14 01:35:00,4.13994,4.13994,4.12853,4.13301,6000000.0
2009-01-14 01:45:00,4.14002,4.14002,4.13062,4.13355,6000000.0
2009-01-14 02:12:00,4.13545,4.13963,4.12964,4.13448,8250000.0
2009-01-14 02:15:00,4.13262,4.14011,4.13022,4.13587,27030000.0
2009-01-14 02:19:00,4.14059,4.14098,4.13165,4.14061,5640000.0
2009-01-14 02:20:00,4.13571,4.13733,4.13571,4.13584,4500000.0
2009-01-14 02:21:00,4.13079,4.13921,4.13079,4.13548,6000000.0
2009-01-14 02:30:00,4.13322,4.14071,4.13082,4.13647,28510000.0
2009-01-14 02:35:00,4.13557,4.14516,4.13496,4.14197,30390000.0
2009-01-14 02:45:00,4.13502,4.14251,4.13262,4.13827,27760000.0
2009-01-14 03:00:00,4.13322,4.14071,4.13082,4.13647,27750000.0
2009-01-14 03:02:00,4.12975,4.13365,4.12655,4.1293,5630000.0
2009-01-14 03:03:00,4.13179,4.13704,4.12532,4.12709,7500000.0
2009-01-14 03:10:00,4.12863,4.13326,4.12394,4.12748,9000000.0
2009-01-14 03:12:00,4.13067,4.13469,4.12532,4.13469,6000000.0
2009-01-14 03:13:00,4.13193,4.13193,4.12653,4.12653,4500000.0
2009-01-14 03:15:00,4.12892,4.13641,4.12652,4.13217,25500000.0
2009-01-14 03:20:00,4.13392,4.13452,4.13096,4.13452,2250000.0
2009-01-14 03:21:00,4.13061,4.13445,4.1252,4.13268,6750000.0
2009-01-14 03:25:00,4.1354,4.1354,4.12968,4.13011,7500000.0
2009-01-14 03:30:00,4.12998,4.13911,4.1277,4.13159,25500000.0
2009-01-14 03:36:00,4.13147,4.13147,4.12359,4.12923,4880000.0
2009-01-14 03:37:00,4.1288,4.12894,4.12308,4.12308,5250000.0
2009-01-14 03:44:00,4.13126,4.13381,4.12396,4.12968,3750000.0
2009-01-14 03:45:00,4.12987,4.13441,4.12692,4.13249,9750000.0
2009-01-14 04:00:00,4.12642,4.13391,4.12402,4.13199,30000000.0
2009-01-14 04:14:00,4.13074,4.13247,4.12262,4.12262,7130000.0
2009-01-14 04:15:00,4.12672,4.13421,4.12432,4.12997,26640000.0
2009-01-14 04:30:00,4.12853,4.13431,4.12442,4.13007,25500000.0
2009-01-14 04:42:00,4.13298,4.13326,4.12128,4.13219,7880000.0
2009-01-14 04:43:00,4.13291,4.13293,4.12794,4.13293,7130000.0
2009-01-14 04:44:00,4.12903,4.13185,4.12184,4.12854,5630000.0
2009-01-14 04:45:00,4.13002,4.13751,4.12762,4.13638,25890000.0
2009-01-14 04:49:00,4.13299,4.13379,4.12436,4.13324,7500000.0
2009-01-14 04:55:00,4.13131,4.13131,4.1233,4.12422,8250000.0
2009-01-14 04:56:00,4.13188,4.13225,4.12473,4.13069,7500000.0
2009-01-14 05:00:00,4.12762,4.13511,4.12522,4.13087,25500000.0
2009-01-14 05:02:00,4.12961,4.12961,4.12342,4.12342,1500000.0
2009-01-14 05:03:00,4.1314,4.1314,4.12104,4.12857,6000000.0
2009-01-14 05:04:00,4.12919,4.13062,4.12122,4.12122,7500000.0
2009-01-14 05:05:00,4.12342,4.1321,4.11855,4.12414,25500000.0
2009-01-14 05:06:00,4.12243,4.13195,4.12243,4.13195,5250000.0
2009-01-14 05:07:00,4.13338,4.13338,4.11763,4.11763,6000000.0
2009-01-14 05:08:00,4.12453,4.13176,4.12453,4.131,5250000.0
2009-01-14 05:09:00,4.13204,4.13204,4.12251,4.12251,6000000.0
2009-01-14 05:11:00,4.12671,4.13165,4.12671,4.13165,1500000.0
2009-01-14 05:12:00,4.13096,4.13096,4.11963,4.12403,6000000.0
2009-01-14 05:14:00,4.13048,4.13158,4.12412,4.13041,6000000.0
2009-01-14 05:16:00,4.12666,4.1321,4.12098,4.12098,4520000.0
2009-01-14 05:20:00,4.12747,4.13203,4.12253,4.13164,5250000.0
2009-01-14 05:29:00,4.13137,4.13221,4.12284,4.13221,4880000.0
2009-01-14 05:30:00,4.12395,4.1318,4.12048,4.12741,30000000.0
2009-01-14 05:45:00,4.12959,4.13192,4.12252,4.13049,8250000.0
2009-01-14 05:47:00,4.12917,4.13107,4.12608,4.12846,7500000.0
2009-01-14 05:50:00,4.13016,4.13028,4.12709,4.12709,6000000.0
2009-01-14 05:52:00,4.13218,4.13362,4.12791,4.13292,1900000.0
2009-01-14 06:00:00,4.12765,4.13282,4.12342,4.13282,10500000.0
2009-01-14 06:10:00,4.13417,4.13417,4.12555,4.1277,6000000.0
2009-01-14 06:15:00,4.13202,4.13202,4.12262,4.12555,6000000.0
2009-01-14 06:30:00,4.12673,4.12673,4.12673,4.12673,750000.0
2009-01-14 06:31:00,4.13254,4.13254,4.12176,4.12546,6000000.0
2009-01-14 06:45:00,4.13262,4.13262,4.12322,4.12615,6000000.0
2009-01-14 06:51:00,4.13254,4.13254,4.12176,4.12546,6000000.0
2009-01-14 06:54:00,4.12737,4.1313,4.12137,4.12671,9000000.0
2009-01-14 07:00:00,4.13282,4.13282,4.12342,4.12635,6000000.0
2009-01-14 07:15:00,4.12542,4.13291,4.12302,4.12867,25500000.0
2009-01-14 07:16:00,4.13301,4.13301,4.12657,4.12682,4500000.0
2009-01-14 07:21:00,4.12462,4.13468,4.12462,4.13315,6000000.0
2009-01-14 07:22:00,4.12081,4.12288,4.11455,4.11455,5250000.0
2009-01-14 07:23:00,4.11258,4.11998,4.10702,4.1167,21750000.0
2009-01-14 07:24:00,4.11543,4.12238,4.1119,4.12238,3750000.0
2009-01-14 07:25:00,4.11668,4.13393,4.11668,4.13393,3750000.0
2009-01-14 07:26:00,4.13186,4.13682,4.13095,4.13531,8250000.0
2009-01-14 07:27:00,4.13296,4.13701,4.12765,4.13701,4500000.0
2009-01-14 07:30:00,4.13884,4.13884,4.12717,4.13121,6000000.0
2009-01-14 07:34:00,4.1283,4.13448,4.1283,4.13448,2250000.0
2009-01-14 07:35:00,4.12954,4.12976,4.12634,4.12672,3750000.0
2009-01-14 07:36:00,4.11702,4.12592,4.11702,4.12499,5250000.0
2009-01-14 07:42:00,4.12743,4.12743,4.11767,4.12436,5250000.0
2009-01-14 07:43:00,4.1226,4.12989,4.12056,4.12823,6750000.0
2009-01-14 07:45:00,4.12916,4.12928,4.12052,4.12443,9750000.0
2009-01-14 07:55:00,4.12756,4.12819,4.11939,4.11939,4500000.0
2009-01-14 07:56:00,4.12834,4.12834,4.11947,4.12188,6750000.0
2009-01-14 08:00:00,4.12903,4.12903,4.11901,4.11908,5630000.0
2009-01-14 08:01:00,4.12976,4.13258,4.12148,4.12848,9760000.0
2009-01-14 08:02:00,4.12717,4.12769,4.11637,4.12518,9380000.0
2009-01-14 08:04:00,4.12461,4.12762,4.11851,4.12211,5630000.0
2009-01-14 08:05:00,4.12809,4.12809,4.12181,4.12206,6750000.0
2009-01-14 08:06:00,4.12651,4.12651,4.11789,4.12198,6380000.0
2009-01-14 08:07:00,4.12131,4.12372,4.11475,4.12137,11250000.0
2009-01-14 08:08:00,4.12245,4.12907,4.12209,4.123,7510000.0
2009-01-14 08:09:00,4.12822,4.1294,4.12426,4.12852,4500000.0
2009-01-14 08:10:00,4.12707,4.12707,4.11266,4.12125,5630000.0
2009-01-14 08:11:00,4.1203,4.12284,4.10845,4.11829,9010000.0
2009-01-14 08:12:00,4.1205,4.1205,4.10539,4.1163,6000000.0
2009-01-14 08:13:00,4.11098,4.11923,4.10956,4.10956,4140000.0
2009-01-14 08:14:00,4.11939,4.12657,4.11608,4.12284,14250000.0
2009-01-14 08:15:00,4.1219,4.12446,4.11509,4.12347,4500000.0
2009-01-14 08:16:00,4.12371,4.12955,4.11915,4.12649,8250000.0
2009-01-14 08:17:00,4.11798,4.12237,4.11323,4.11646,11250000.0
2009-01-14 08:18:00,4.11517,4.11917,4.11517,4.11814,4500000.0
2009-01-14 08:19:00,4.12049,4.12049,4.10555,4.11618,8250000.0
2009-01-14 08:20:00,4.11395,4.11395,4.11085,4.11085,1500000.0
2009-01-14 08:21:00,4.10711,4.11623,4.10598,4.11623,4500000.0
2009-01-14 08:22:00,4.11631,4.12358,4.11238,4.11959,5250000.0
2009-01-14 08:23:00,4.12594,4.12676,4.11638,4.12612,6750000.0
2009-01-14 08:24:00,4.12487,4.126,4.1165,4.12166,7500000.0
2009-01-14 08:25:00,4.12027,4.12928,4.11678,4.12545,22500000.0
2009-01-14 08:26:00,4.12727,4.12727,4.12145,4.12598,8250000.0
2009-01-14 08:27:00,4.12485,4.12499,4.11776,4.1239,7880000.0
2009-01-14 08:28:00,4.12154,4.12601,4.1182,4.12601,6750000.0
2009-01-14 08:29:00,4.12166,4.1256,4.11162,4.11811,8250000.0
2009-01-14 08:30:00,4.12107,4.12107,4.11047,4.11047,3750000.0
2009-01-14 08:31:00,4.11975,4.11975,4.11405,4.11736,3750000.0
2009-01-14 08:32:00,4.11046,4.12529,4.11046,4.12529,8250000.0
2009-01-14 08:33:00,4.1232,4.12663,4.12111,4.12276,5250000.0
2009-01-14 08:34:00,4.12303,4.12763,4.11713,4.12685,6000000.0
2009-01-14 08:35:00,4.12412,4.12726,4.11809,4.12525,10500000.0
2009-01-14 08:36:00,4.12538,4.12606,4.11618,4.12482,5250000.0
2009-01-14 08:37:00,4.1193,4.12593,4.1193,4.1252,4500000.0
2009-01-14 08:38:00,4.11944,4.12394,4.11368,4.11866,10500000.0
2009-01-14 08:39:00,4.12379,4.12379,4.11316,4.12222,6750000.0
2009-01-14 08:40:00,4.12072,4.12267,4.11246,4.11447,7500000.0
2009-01-14 08:42:00,4.1216,4.12465,4.11585,4.12233,5250000.0
2009-01-14 08:43:00,4.12062,4.12606,4.11703,4.12467,6000000.0
2009-01-14 08:45:00,4.12612,4.12612,4.11722,4.12429,3380000.0
2009-01-14 08:46:00,4.12068,4.12429,4.12041,4.12041,3000000.0
2009-01-14 08:47:00,4.11945,4.12387,4.11354,4.12387,5250000.0
2009-01-14 08:48:00,4.12401,4.12535,4.11844,4.12535,5630000.0
2009-01-14 08:49:00,4.1221,4.12556,4.11659,4.11659,4500000.0
2009-01-14 08:50:00,4.1194,4.1238,4.11203,4.11888,12760000.0
2009-01-14 08:51:00,4.12218,4.12494,4.1132,4.12494,8250000.0
2009-01-14 08:52:00,4.12029,4.12513,4.11668,4.12075,6380000.0
2009-01-14 08:53:00,4.11942,4.12047,4.1102,4.12047,7500000.0
2009-01-14 08:54:00,4.11778,4.11778,4.10784,4.11468,8250000.0
2009-01-14 08:55:00,4.11771,4.1201,4.11378,4.1201,9000000.0
2009-01-14 08:56:00,4.12118,4.12263,4.11351,4.11644,8630000.0
2009-01-14 08:57:00,4.11386,4.11865,4.11345,4.11865,7510000.0
2009-01-14 08:58:00,4.11713,4.11713,4.10349,4.11445,7500000.0
2009-01-14 08:59:00,4.11669,4.11669,4.10462,4.1144,7880000.0
2009-01-14 09:00:00,4.11518,4.11856,4.10777,4.11507,14630000.0
2009-01-14 09:02:00,4.11523,4.11541,4.10969,4.10969,6000000.0
2009-01-14 09:04:00,4.11209,4.1155,4.11114,4.11433,5630000.0
2009-01-14 09:05:00,4.11533,4.12281,4.11533,4.12205,6380000.0
2009-01-14 09:06:00,4.12228,4.12228,4.11102,4.11696,6750000.0
2009-01-14 09:07:00,4.11827,4.11913,4.11286,4.11372,4130000.0
2009-01-14 09:08:00,4.11813,4.12437,4.11203,4.12291,7880000.0
2009-01-14 09:09:00,4.12,4.12415,4.11857,4.12277,4500000.0
2009-01-14 09:10:00,4.11748,4.12207,4.11482,4.11657,5250000.0
2009-01-14 09:11:00,4.11319,4.12824,4.11319,4.12241,5630000.0
2009-01-14 09:12:00,4.12757,4.13005,4.1192,4.1241,9760000.0
2009-01-14 09:13:00,4.12275,4.12869,4.12275,4.12372,7500000.0
2009-01-14 09:14:00,4.12268,4.1296,4.12198,4.1296,4880000.0
2009-01-14 09:15:00,4.12937,4.12937,4.11477,4.12652,8630000.0
2009-01-14 09:16:00,4.12178,4.1317,4.12178,4.12996,9760000.0
2009-01-14 09:17:00,4.12808,4.12967,4.12411,4.12967,6390000.0
2009-01-14 09:18:00,4.12833,4.12833,4.1162,4.12814,6000000.0
2009-01-14 09:19:00,4.12886,4.12886,4.11872,4.12018,5250000.0
2009-01-14 09:20:00,4.12878,4.1458,4.12878,4.1368,7880000.0
2009-01-14 09:21:00,4.139,4.14447,4.13677,4.13677,6380000.0
2009-01-14 09:22:00,4.1399,4.14257,4.13157,4.14083,8250000.0
2009-01-14 09:23:00,4.14142,4.14142,4.13228,4.14115,4880000.0
2009-01-14 09:24:00,4.13379,4.14565,4.13373,4.13974,7510000.0
2009-01-14 09:26:00,4.13383,4.14057,4.12779,4.13212,13880000.0
2009-01-14 09:27:00,4.13994,4.13994,4.13153,4.13315,7880000.0
2009-01-14 09:28:00,4.13792,4.13979,4.13505,4.13858,3750000.0
2009-01-14 09:29:00,4.13667,4.14095,4.13228,4.13703,4510000.0
2009-01-14 09:30:00,4.13678,4.14287,4.12951,4.13007,13130000.0
2009-01-14 09:31:00,4.13519,4.13705,4.13212,4.13499,6000000.0
2009-01-14 09:32:00,4.13237,4.13946,4.13237,4.13697,6380000.0
2009-01-14 09:33:00,4.13662,4.13662,4.13084,4.13084,6010000.0
2009-01-14 09:34:00,4.13209,4.13507,4.12496,4.13507,5250000.0
2009-01-14 09:35:00,4.13052,4.1365,4.12613,4.13122,8260000.0
2009-01-14 09:36:00,4.13474,4.13525,4.13002,4.13525,5630000.0
2009-01-14 09:37:00,4.13223,4.13347,4.12354,4.12555,6010000.0
2009-01-14 09:38:00,4.12893,4.12996,4.12148,4.12544,6000000.0
2009-01-14 09:39:00,4.12948,4.12948,4.12658,4.12658,5630000.0
2009-01-14 09:40:00,4.12909,4.12989,4.12405,4.12405,6380000.0
2009-01-14 09:41:00,4.12756,4.12924,4.12249,4.12304,8630000.0
2009-01-14 09:42:00,4.12137,4.12828,4.1155,4.12828,5260000.0
2009-01-14 09:43:00,4.12603,4.12725,4.10988,4.10988,7880000.0
2009-01-14 09:44:00,4.11568,4.11591,4.10493,4.11145,8630000.0
2009-01-14 09:45:00,4.11822,4.12505,4.11093,4.12505,12380000.0
2009-01-14 09:46:00,4.12485,4.12485,4.11749,4.12397,5260000.0
2009-01-14 09:47:00,4.11969,4.12765,4.11751,4.1256,7130000.0
2009-01-14 09:48:00,4.12248,4.12248,4.11487,4.11487,5250000.0
2009-01-14 09:49:00,4.1205,4.12372,4.11631,4.12372,8250000.0
2009-01-14 09:50:00,4.12417,4.12417,4.1155,4.11596,6750000.0
2009-01-14 09:51:00,4.11986,4.11986,4.10784,4.11138,5630000.0
2009-01-14 09:52:00,4.11067,4.1147,4.10933,4.11402,8650000.0
2009-01-14 09:53:00,4.10843,4.11308,4.10716,4.11127,8250000.0
2009-01-14 09:54:00,4.11379,4.1171,4.11047,4.11148,7500000.0
2009-01-14 09:55:00,4.11816,4.11825,4.10751,4.1077,7520000.0
2009-01-14 09:56:00,4.11326,4.11642,4.11095,4.1111,3750000.0
2009-01-14 09:57:00,4.11051,4.11427,4.10377,4.10377,7130000.0
2009-01-14 09:58:00,4.11214,4.1185,4.11214,4.11652,7880000.0
2009-01-14 09:59:00,4.11789,4.11789,4.11036,4.11594,6000000.0
2009-01-14 10:00:00,4.11188,4.11832,4.10782,4.11624,15380000.0
2009-01-14 10:01:00,4.11254,4.11696,4.10718,4.11525,7510000.0
2009-01-14 10:02:00,4.11258,4.12184,4.11093,4.11588,20260000.0
2009-01-14 10:03:00,4.11728,4.12002,4.10819,4.11699,6000000.0
2009-01-14 10:04:00,4.11628,4.12193,4.11628,4.11751,5250000.0
2009-01-14 10:05:00,4.11544,4.11882,4.11118,4.11721,4880000.0
2009-01-14 10:06:00,4.11638,4.1185,4.11022,4.11744,7510000.0
2009-01-14 10:07:00,4.11436,4.11436,4.10618,4.11097,5250000.0
2009-01-14 10:08:00,4.10388,4.11586,4.10388,4.11319,7880000.0
2009-01-14 10:09:00,4.11338,4.1169,4.10691,4.11421,4510000.0
2009-01-14 10:10:00,4.10851,4.11585,4.10851,4.11509,6000000.0
2009-01-14 10:11:00,4.115,4.115,4.09887,4.11036,7510000.0
2009-01-14 10:12:00,4.10388,4.11363,4.10388,4.11084,4880000.0
2009-01-14 10:13:00,4.10877,4.11532,4.10877,4.11475,4880000.0
2009-01-14 10:14:00,4.11005,4.11351,4.10907,4.10992,5630000.0
2009-01-14 10:15:00,4.10939,4.11366,4.10595,4.11366,8250000.0
2009-01-14 10:16:00,4.11264,4.11394,4.1043,4.11156,6380000.0
2009-01-14 10:17:00,4.10429,4.11727,4.10429,4.11427,6000000.0
2009-01-14 10:18:00,4.1139,4.11529,4.10386,4.11226,6750000.0
2009-01-14 10:19:00,4.11353,4.11425,4.10895,4.11425,6010000.0
2009-01-14 10:20:00,4.109,4.11766,4.10606,4.11377,20630000.0
2009-01-14 10:21:00,4.11572,4.11868,4.10828,4.11374,6000000.0
2009-01-14 10:22:00,4.11396,4.11949,4.11396,4.11466,7880000.0
2009-01-14 10:23:00,4.11404,4.12045,4.1133,4.11486,7500000.0
2009-01-14 10:24:00,4.11219,4.11964,4.10616,4.11438,19900000.0
2009-01-14 10:25:00,4.11194,4.11594,4.10655,4.11594,7140000.0
2009-01-14 10:26:00,4.1166,4.1166,4.10653,4.11495,7510000.0
2009-01-14 10:27:00,4.11511,4.116,4.11035,4.11519,5630000.0
2009-01-14 10:29:00,4.11605,4.11605,4.10368,4.10856,7510000.0
2009-01-14 10:30:00,4.10963,4.11302,4.10125,4.10399,18750000.0
2009-01-14 10:31:00,4.10973,4.11039,4.10055,4.11009,5250000.0
2009-01-14 10:32:00,4.10149,4.11413,4.10149,4.11205,5630000.0
2009-01-14 10:33:00,4.10505,4.11286,4.10505,4.11067,8250000.0
2009-01-14 10:34:00,4.10461,4.11238,4.102,4.10843,20630000.0
2009-01-14 10:35:00,4.10835,4.11395,4.10704,4.11274,6000000.0
2009-01-14 10:36:00,4.11175,4.11526,4.10211,4.10958,5250000.0
2009-01-14 10:37:00,4.11434,4.11434,4.1031,4.11242,7880000.0
2009-01-14 10:38:00,4.10545,4.11324,4.10165,4.10945,20260000.0
2009-01-14 10:39:00,4.11553,4.11553,4.10836,4.11309,6750000.0
2009-01-14 10:40:00,4.1097,4.11298,4.10402,4.10931,7500000.0
2009-01-14 10:41:00,4.10257,4.11157,4.10257,4.11157,4880000.0
2009-01-14 10:42:00,4.1138,4.11594,4.10576,4.10576,8250000.0
2009-01-14 10:43:00,4.11246,4.11425,4.10227,4.11079,6000000.0
2009-01-14 10:44:00,4.1133,4.12506,4.11242,4.12506,6760000.0
2009-01-14 10:45:00,4.11998,4.12527,4.11827,4.11886,7500000.0
2009-01-14 10:46:00,4.12041,4.13158,4.11841,4.12916,8250000.0
2009-01-14 10:47:00,4.1266,4.13196,4.12109,4.12109,6750000.0
2009-01-14 10:48:00,4.12977,4.12977,4.12005,4.12504,4880000.0
2009-01-14 10:49:00,4.12924,4.13044,4.1212,4.1294,4880000.0
2009-01-14 10:50:00,4.12791,4.12791,4.1154,4.1266,7500000.0
2009-01-14 10:51:00,4.12328,4.12836,4.12101,4.12101,7130000.0
2009-01-14 10:52:00,4.1268,4.12908,4.12197,4.12337,6760000.0
2009-01-14 10:54:00,4.12951,4.13045,4.1254,4.12625,4510000.0
2009-01-14 10:55:00,4.13327,4.13327,4.12655,4.12813,7880000.0
2009-01-14 10:56:00,4.12809,4.13229,4.12238,4.132,7500000.0
2009-01-14 10:57:00,4.13492,4.13492,4.12495,4.13345,6000000.0
2009-01-14 10:58:00,4.13219,4.13416,4.12248,4.13416,8250000.0
2009-01-14 10:59:00,4.12489,4.13454,4.12489,4.12855,6760000.0
2009-01-14 11:00:00,4.13394,4.13559,4.12891,4.13497,10130000.0
2009-01-14 11:01:00,4.13449,4.13449,4.1258,4.129,7130000.0
2009-01-14 11:02:00,4.13519,4.13739,4.13066,4.13739,5250000.0
2009-01-14 11:03:00,4.13734,4.14124,4.12677,4.13853,10500000.0
2009-01-14 11:04:00,4.13421,4.13685,4.12836,4.12883,6000000.0
2009-01-14 11:05:00,4.13161,4.13762,4.12729,4.12729,9380000.0
2009-01-14 11:06:00,4.13119,4.13616,4.12663,4.12663,4880000.0
2009-01-14 11:07:00,4.13586,4.13675,4.12916,4.131,7140000.0
2009-01-14 11:08:00,4.13105,4.13592,4.1265,4.12887,5630000.0
2009-01-14 11:09:00,4.1316,4.1358,4.12567,4.12567,6000000.0
2009-01-14 11:10:00,4.13183,4.13659,4.12568,4.13371,6380000.0
2009-01-14 11:11:00,4.13523,4.13863,4.13158,4.1374,4510000.0
2009-01-14 11:12:00,4.13633,4.1403,4.13,4.13,6750000.0
2009-01-14 11:13:00,4.13388,4.1415,4.13371,4.13949,9020000.0
2009-01-14 11:14:00,4.14166,4.1474,4.13687,4.13687,5630000.0
2009-01-14 11:15:00,4.14115,4.14746,4.13701,4.14256,9750000.0
2009-01-14 11:16:00,4.14332,4.14484,4.13592,4.14052,7880000.0
2009-01-14 11:17:00,4.14333,4.14333,4.13226,4.13893,8250000.0
2009-01-14 11:18:00,4.13302,4.14474,4.13302,4.13785,9000000.0
2009-01-14 11:19:00,4.13837,4.14279,4.13767,4.14279,5630000.0
2009-01-14 11:20:00,4.13394,4.14323,4.13394,4.13971,6750000.0
2009-01-14 11:21:00,4.13828,4.1436,4.13828,4.14222,6750000.0
2009-01-14 11:22:00,4.14423,4.14498,4.13855,4.14178,7130000.0
2009-01-14 11:23:00,4.13898,4.14479,4.13424,4.13424,7130000.0
2009-01-14 11:24:00,4.14509,4.14509,4.13785,4.14246,13130000.0
2009-01-14 11:25:00,4.14129,4.14356,4.13508,4.14201,7500000.0
2009-01-14 11:26:00,4.1371,4.13894,4.12939,4.13723,7130000.0
2009-01-14 11:27:00,4.13364,4.13939,4.1288,4.13792,7500000.0
2009-01-14 11:28:00,4.1356,4.13882,4.12644,4.13455,6000000.0
2009-01-14 11:29:00,4.13588,4.13694,4.12906,4.12906,5250000.0
2009-01-14 11:30:00,4.13511,4.13511,4.12527,4.12987,6760000.0
2009-01-14 11:31:00,4.12842,4.13383,4.12668,4.13239,6750000.0
2009-01-14 11:32:00,4.13115,4.13115,4.12281,4.12864,6000000.0
2009-01-14 11:33:00,4.12727,4.12789,4.11993,4.12405,5260000.0
2009-01-14 11:34:00,4.12612,4.12612,4.11455,4.12572,7500000.0
2009-01-14 11:35:00,4.11905,4.1287,4.11905,4.1272,8250000.0
2009-01-14 11:36:00,4.12391,4.12869,4.11994,4.12805,6750000.0
2009-01-14 11:37:00,4.12629,4.13002,4.11999,4.13002,6000000.0
2009-01-14 11:38:00,4.12768,4.13408,4.12426,4.13371,9380000.0
2009-01-14 11:39:00,4.12963,4.13699,4.12485,4.12878,8250000.0
2009-01-14 11:40:00,4.13161,4.13382,4.1265,4.12955,8250000.0
2009-01-14 11:41:00,4.1289,4.13373,4.12409,4.12409,6000000.0
2009-01-14 11:42:00,4.13229,4.13438,4.12435,4.12435,4510000.0
2009-01-14 11:43:00,4.12729,4.13626,4.12729,4.13626,6750000.0
2009-01-14 11:44:00,4.13314,4.13314,4.12212,4.13216,15000000.0
2009-01-14 11:45:00,4.13216,4.13343,4.12727,4.13002,14630000.0
2009-01-14 11:46:00,4.1268,4.13415,4.12455,4.13215,4880000.0
2009-01-14 11:47:00,4.12753,4.1342,4.12415,4.12661,6750000.0
2009-01-14 11:48:00,4.13008,4.13284,4.12326,4.13234,5250000.0
2009-01-14 11:49:00,4.13187,4.13187,4.1265,4.12847,6380000.0
2009-01-14 11:50:00,4.12995,4.12995,4.11865,4.12504,7500000.0
2009-01-14 11:51:00,4.1303,4.13145,4.12467,4.13145,7500000.0
2009-01-14 11:52:00,4.12227,4.13161,4.12227,4.12509,6000000.0
2009-01-14 11:53:00,4.12936,4.12991,4.12442,4.12613,8250000.0
2009-01-14 11:54:00,4.13136,4.13459,4.13001,4.13001,6000000.0
2009-01-14 11:55:00,4.13424,4.13486,4.12549,4.13094,6750000.0
2009-01-14 11:56:00,4.13434,4.13434,4.1234,4.12525,4880000.0
2009-01-14 11:57:00,4.12354,4.12707,4.12163,4.12163,6000000.0
2009-01-14 11:58:00,4.12137,4.12783,4.12137,4.12336,7880000.0
2009-01-14 12:00:00,4.12573,4.12822,4.12115,4.12115,9750000.0
2009-01-14 12:01:00,4.12213,4.1247,4.12161,4.1247,3750000.0
2009-01-14 12:02:00,4.11725,4.12453,4.11363,4.12127,20630000.0
2009-01-14 12:03:00,4.12138,4.1267,4.12048,4.12169,8250000.0
2009-01-14 12:04:00,4.12462,4.12588,4.12074,4.12509,6750000.0
2009-01-14 12:05:00,4.12006,4.12884,4.12006,4.12629,6000000.0
2009-01-14 12:06:00,4.1209,4.12604,4.12047,4.1248,8630000.0
2009-01-14 12:07:00,4.12284,4.12926,4.12282,4.12282,5250000.0
2009-01-14 12:08:00,4.12903,4.12903,4.12387,4.12387,1500000.0
2009-01-14 12:09:00,4.129,4.13063,4.12462,4.12909,7130000.0
2009-01-14 12:10:00,4.12323,4.13,4.12263,4.12996,7890000.0
2009-01-14 12:11:00,4.12823,4.12823,4.12054,4.1263,5250000.0
2009-01-14 12:12:00,4.12679,4.12904,4.12218,4.12904,6000000.0
2009-01-14 12:13:00,4.12595,4.12936,4.12595,4.12808,5250000.0
2009-01-14 12:14:00,4.1299,4.1299,4.12587,4.1267,7500000.0
2009-01-14 12:15:00,4.12789,4.12896,4.12015,4.12399,11630000.0
2009-01-14 12:16:00,4.12367,4.12861,4.12367,4.12473,6380000.0
2009-01-14 12:17:00,4.129,4.129,4.11887,4.12865,8250000.0
2009-01-14 12:18:00,4.11976,4.12821,4.11976,4.12726,6380000.0
2009-01-14 12:19:00,4.12483,4.12826,4.11971,4.1273,10500000.0
2009-01-14 12:20:00,4.12832,4.12931,4.11883,4.12671,9000000.0
2009-01-14 12:21:00,4.12862,4.12993,4.12761,4.12761,5250000.0
2009-01-14 12:22:00,4.11967,4.1271,4.11881,4.11881,7880000.0
2009-01-14 12:23:00,4.13024,4.13349,4.12603,4.13344,8630000.0
2009-01-14 12:24:00,4.13394,4.13614,4.1302,4.13498,10500000.0
2009-01-14 12:25:00,4.1281,4.13448,4.1281,4.13309,11250000.0
2009-01-14 12:26:00,4.13286,4.13648,4.12952,4.13467,6760000.0
2009-01-14 12:27:00,4.13733,4.13908,4.1323,4.13608,6000000.0
2009-01-14 12:28:00,4.13846,4.13846,4.13278,4.1351,7500000.0
2009-01-14 12:29:00,4.12996,4.1357,4.12996,4.13496,6000000.0
2009-01-14 12:30:00,4.12703,4.13577,4.12629,4.13215,18760000.0
2009-01-14 12:31:00,4.13606,4.13606,4.129,4.13471,8250000.0
2009-01-14 12:32:00,4.13548,4.13548,4.12958,4.1333,7500000.0
2009-01-14 12:33:00,4.13001,4.13518,4.12973,4.13224,6000000.0
2009-01-14 12:34:00,4.13633,4.13633,4.12961,4.13548,5260000.0
2009-01-14 12:35:00,4.13928,4.13928,4.12608,4.13586,10130000.0
2009-01-14 12:36:00,4.13821,4.1405,4.13041,4.13911,6750000.0
2009-01-14 12:37:00,4.1353,4.13743,4.13228,4.13304,8250000.0
2009-01-14 12:38:00,4.13035,4.14347,4.13035,4.13939,8250000.0
2009-01-14 12:39:00,4.13861,4.13877,4.13082,4.13271,6750000.0
2009-01-14 12:40:00,4.13815,4.13815,4.13207,4.13728,6750000.0
2009-01-14 12:41:00,4.1345,4.1376,4.12744,4.13682,6380000.0
2009-01-14 12:42:00,4.13328,4.13822,4.12704,4.13334,8250000.0
2009-01-14 12:43:00,4.13129,4.13512,4.123,4.123,7500000.0
2009-01-14 12:44:00,4.13471,4.13471,4.12448,4.12801,7880000.0
2009-01-14 12:45:00,4.13329,4.13366,4.12073,4.13366,14630000.0
2009-01-14 12:46:00,4.12506,4.13541,4.12506,4.13282,14260000.0
2009-01-14 12:47:00,4.13521,4.13571,4.12598,4.13536,8250000.0
2009-01-14 12:48:00,4.13554,4.13813,4.13247,4.13461,10500000.0
2009-01-14 12:49:00,4.13508,4.13657,4.13054,4.13142,8250000.0
2009-01-14 12:50:00,4.12543,4.13636,4.12543,4.13513,6000000.0
2009-01-14 12:51:00,4.1344,4.1344,4.12287,4.12287,8250000.0
2009-01-14 12:52:00,4.13456,4.13483,4.12264,4.13258,6000000.0
2009-01-14 12:53:00,4.13401,4.13401,4.12759,4.12759,5250000.0
2009-01-14 12:55:00,4.13312,4.13595,4.12514,4.13268,9000000.0
2009-01-14 12:56:00,4.12694,4.13422,4.1242,4.12928,7500000.0
2009-01-14 12:57:00,4.13441,4.13441,4.1251,4.13318,8250000.0
2009-01-14 12:59:00,4.13433,4.13433,4.12779,4.13206,8250000.0
2009-01-14 13:00:00,4.12593,4.13543,4.12439,4.13334,13130000.0
2009-01-14 13:01:00,4.13406,4.13558,4.12937,4.13246,8250000.0
2009-01-14 13:02:00,4.13293,4.1363,4.13212,4.13524,6000000.0
2009-01-14 13:03:00,4.13152,4.13704,4.13076,4.13513,7500000.0
2009-01-14 13:04:00,4.13176,4.13682,4.13176,4.13352,8250000.0
2009-01-14 13:06:00,4.13458,4.13648,4.13155,4.13155,4510000.0
2009-01-14 13:07:00,4.13011,4.1355,4.12437,4.12979,8630000.0
2009-01-14 13:08:00,4.12565,4.13525,4.12565,4.13525,6000000.0
2009-01-14 13:09:00,4.13617,4.13623,4.13073,4.13073,6750000.0
2009-01-14 13:10:00,4.13385,4.13503,4.13292,4.13503,6010000.0
2009-01-14 13:12:00,4.13319,4.13488,4.12415,4.12924,8260000.0
2009-01-14 13:13:00,4.12952,4.13524,4.12942,4.13155,6000000.0
2009-01-14 13:14:00,4.12262,4.13617,4.12262,4.13355,5250000.0
2009-01-14 13:15:00,4.13201,4.13345,4.12648,4.133,4130000.0
2009-01-14 13:16:00,4.13171,4.13212,4.12201,4.12851,6000000.0
2009-01-14 13:17:00,4.12691,4.13107,4.11899,4.12987,7500000.0
2009-01-14 13:18:00,4.12324,4.13046,4.11726,4.12797,7130000.0
2009-01-14 13:19:00,4.12476,4.12891,4.124,4.12891,5630000.0
2009-01-14 13:20:00,4.12709,4.12709,4.11187,4.12691,7510000.0
2009-01-14 13:21:00,4.12538,4.12568,4.11644,4.11701,6760000.0
2009-01-14 13:22:00,4.12607,4.12761,4.11881,4.12219,6770000.0
2009-01-14 13:23:00,4.11829,4.12757,4.11829,4.12757,6000000.0
2009-01-14 13:24:00,4.12458,4.12813,4.12458,4.12748,3760000.0
2009-01-14 13:25:00,4.12484,4.12683,4.11844,4.12675,6760000.0
2009-01-14 13:26:00,4.12802,4.13436,4.12709,4.12709,6750000.0
2009-01-14 13:27:00,4.1308,4.13264,4.12051,4.13097,7500000.0
2009-01-14 13:28:00,4.13013,4.13013,4.11868,4.11907,6010000.0
2009-01-14 13:29:00,4.12405,4.12893,4.11913,4.1279,8640000.0
2009-01-14 13:30:00,4.12603,4.1281,4.1178,4.12643,13510000.0
2009-01-14 13:31:00,4.12085,4.12407,4.11621,4.1199,6010000.0
2009-01-14 13:32:00,4.11846,4.12294,4.11305,4.1208,6380000.0
2009-01-14 13:33:00,4.12094,4.12256,4.11034,4.12256,6750000.0
2009-01-14 13:34:00,4.11409,4.12174,4.11137,4.12113,10880000.0
2009-01-14 13:35:00,4.12267,4.1236,4.11824,4.119,6380000.0
2009-01-14 13:36:00,4.12199,4.12426,4.11564,4.12284,11250000.0
2009-01-14 13:37:00,4.12032,4.12401,4.11912,4.11953,5630000.0
2009-01-14 13:38:00,4.119,4.12421,4.11529,4.12061,10880000.0
2009-01-14 13:39:00,4.12592,4.12641,4.12019,4.12469,10880000.0
2009-01-14 13:40:00,4.11508,4.12404,4.11508,4.1218,9390000.0
2009-01-14 13:41:00,4.12495,4.12546,4.11966,4.12546,6010000.0
2009-01-14 13:42:00,4.12541,4.12759,4.11872,4.12157,7500000.0
2009-01-14 13:43:00,4.12826,4.13022,4.12478,4.12478,9000000.0
2009-01-14 13:44:00,4.12647,4.12892,4.12347,4.12347,10500000.0
2009-01-14 13:45:00,4.12757,4.13304,4.12112,4.13284,11640000.0
2009-01-14 13:46:00,4.13166,4.13166,4.12457,4.12548,7500000.0
2009-01-14 13:47:00,4.13117,4.13416,4.12849,4.13416,8250000.0
2009-01-14 13:48:00,4.12531,4.13428,4.12531,4.13194,4890000.0
2009-01-14 13:49:00,4.129,4.13353,4.12689,4.13353,4880000.0
2009-01-14 13:50:00,4.13209,4.13366,4.12769,4.12945,9750000.0
2009-01-14 13:51:00,4.13142,4.13277,4.12434,4.13277,9750000.0
2009-01-14 13:52:00,4.12855,4.13371,4.12855,4.12862,7880000.0
2009-01-14 13:53:00,4.12932,4.13548,4.12855,4.13548,4880000.0
2009-01-14 13:54:00,4.13262,4.13847,4.13206,4.1357,10510000.0
2009-01-14 13:55:00,4.13699,4.13699,4.13145,4.13685,4500000.0
2009-01-14 13:56:00,4.13043,4.13735,4.12972,4.1345,7500000.0
2009-01-14 13:57:00,4.13334,4.13881,4.13293,4.13715,6010000.0
2009-01-14 13:58:00,4.13773,4.13773,4.13167,4.13169,6000000.0
2009-01-14 13:59:00,4.13665,4.13778,4.12791,4.13733,6760000.0
2009-01-14 14:00:00,4.13803,4.13933,4.12898,4.13856,9380000.0
2009-01-14 14:01:00,4.13897,4.13912,4.13368,4.1379,5250000.0
2009-01-14 14:02:00,4.13697,4.13727,4.13108,4.13349,6750000.0
2009-01-14 14:03:00,4.13183,4.13329,4.12478,4.12478,5630000.0
2009-01-14 14:04:00,4.13013,4.13491,4.12285,4.12808,11260000.0
2009-01-14 14:05:00,4.13145,4.13307,4.12668,4.13307,7130000.0
2009-01-14 14:06:00,4.13245,4.13507,4.12407,4.13284,16510000.0
2009-01-14 14:07:00,4.12684,4.13324,4.12098,4.12098,6380000.0
2009-01-14 14:08:00,4.12258,4.12886,4.11832,4.12629,20260000.0
2009-01-14 14:09:00,4.12422,4.13164,4.12214,4.12881,6380000.0
2009-01-14 14:10:00,4.13066,4.13358,4.12875,4.13051,6000000.0
2009-01-14 14:11:00,4.13111,4.13111,4.12067,4.12511,7130000.0
2009-01-14 14:12:00,4.1308,4.1308,4.12216,4.12874,5630000.0
2009-01-14 14:13:00,4.12971,4.13198,4.12228,4.13198,7880000.0
2009-01-14 14:14:00,4.13106,4.13125,4.12461,4.12657,6000000.0
2009-01-14 14:15:00,4.13058,4.13115,4.12529,4.13067,6760000.0
2009-01-14 14:16:00,4.13116,4.13165,4.12589,4.12652,6000000.0
2009-01-14 14:17:00,4.12719,4.13028,4.11957,4.12839,4880000.0
2009-01-14 14:18:00,4.12527,4.13061,4.11886,4.12797,6000000.0
2009-01-14 14:21:00,4.12788,4.12788,4.12212,4.12365,4880000.0
2009-01-14 14:22:00,4.12489,4.12968,4.12238,4.12238,7880000.0
2009-01-14 14:23:00,4.12604,4.12899,4.12306,4.12899,6010000.0
2009-01-14 14:24:00,4.12657,4.12886,4.1217,4.12886,10510000.0
2009-01-14 14:25:00,4.12422,4.12843,4.11714,4.12282,9380000.0
2009-01-14 14:26:00,4.1237,4.13106,4.1219,4.1248,7880000.0
2009-01-14 14:27:00,4.13327,4.13957,4.12505,4.13319,9380000.0
2009-01-14 14:28:00,4.13212,4.13746,4.12936,4.13299,6750000.0
2009-01-14 14:29:00,4.13958,4.14013,4.13441,4.13441,4510000.0
2009-01-14 14:30:00,4.13948,4.13948,4.12866,4.12876,10500000.0
2009-01-14 14:31:00,4.13889,4.14044,4.13435,4.13864,5250000.0
2009-01-14 14:32:00,4.13905,4.13905,4.13234,4.13853,7500000.0
2009-01-14 14:33:00,4.13863,4.13863,4.13286,4.13286,4880000.0
2009-01-14 14:34:00,4.13724,4.13886,4.13241,4.13754,11260000.0
2009-01-14 14:35:00,4.13206,4.13842,4.12883,4.13792,5630000.0
2009-01-14 14:37:00,4.13286,4.14112,4.13286,4.13844,7500000.0
2009-01-14 14:38:00,4.13729,4.13729,4.12947,4.1368,7880000.0
2009-01-14 14:39:00,4.13542,4.13863,4.12962,4.134,8640000.0
2009-01-14 14:40:00,4.13584,4.14268,4.12982,4.13854,6750000.0
2009-01-14 14:41:00,4.13661,4.14003,4.13033,4.13862,9000000.0
2009-01-14 14:42:00,4.13487,4.1384,4.13319,4.1384,5630000.0
2009-01-14 14:43:00,4.13746,4.13963,4.12904,4.13035,7130000.0
2009-01-14 14:44:00,4.13584,4.13976,4.13443,4.13976,7130000.0
2009-01-14 14:45:00,4.13802,4.14164,4.13507,4.1391,9760000.0
2009-01-14 14:47:00,4.13631,4.13631,4.12579,4.12793,4880000.0
2009-01-14 14:48:00,4.13064,4.13944,4.13064,4.13447,5630000.0
2009-01-14 14:49:00,4.13437,4.1386,4.12926,4.1386,5630000.0
2009-01-14 14:50:00,4.13364,4.1387,4.12992,4.13835,5630000.0
2009-01-14 14:51:00,4.12899,4.13886,4.12899,4.1376,9380000.0
2009-01-14 14:53:00,4.13627,4.13984,4.12863,4.13263,7130000.0
2009-01-14 14:54:00,4.1325,4.13737,4.12961,4.13734,12770000.0
2009-01-14 14:55:00,4.13868,4.13927,4.12961,4.13815,12380000.0
2009-01-14 14:56:00,4.13704,4.13704,4.12679,4.13623,12380000.0
2009-01-14 14:57:00,4.13086,4.13708,4.12795,4.13382,13510000.0
2009-01-14 14:58:00,4.1344,4.13676,4.13017,4.13447,13510000.0
2009-01-14 14:59:00,4.13675,4.13675,4.12905,4.134,5630000.0
2009-01-14 15:00:00,4.13727,4.13727,4.12536,4.13435,12760000.0
2009-01-14 15:01:00,4.13242,4.13859,4.12687,4.13859,10510000.0
2009-01-14 15:02:00,4.13869,4.13869,4.12938,4.13719,12390000.0
2009-01-14 15:03:00,4.13459,4.13889,4.12893,4.1386,7500000.0
2009-01-14 15:04:00,4.13907,4.13907,4.13475,4.13551,5250000.0
2009-01-14 15:05:00,4.13597,4.13649,4.12632,4.13634,8630000.0
2009-01-14 15:06:00,4.13635,4.13689,4.12911,4.1363,7880000.0
2009-01-14 15:07:00,4.13483,4.13551,4.12769,4.13547,8250000.0
2009-01-14 15:08:00,4.13156,4.13699,4.13069,4.13241,6750000.0
2009-01-14 15:09:00,4.1336,4.13423,4.12488,4.13107,8250000.0
2009-01-14 15:10:00,4.13578,4.13578,4.12676,4.12676,4510000.0
2009-01-14 15:11:00,4.13684,4.13956,4.12821,4.13693,6000000.0
2009-01-14 15:12:00,4.13156,4.13468,4.12594,4.12594,6750000.0
2009-01-14 15:13:00,4.1279,4.14099,4.1279,4.13648,7500000.0
2009-01-14 15:14:00,4.1347,4.14097,4.1347,4.14018,5250000.0
2009-01-14 15:15:00,4.13348,4.14446,4.13348,4.1409,9010000.0
2009-01-14 15:16:00,4.13984,4.14011,4.13014,4.13809,9750000.0
2009-01-14 15:17:00,4.13508,4.14043,4.13508,4.13584,5250000.0
2009-01-14 15:18:00,4.1378,4.13956,4.1356,4.1356,6380000.0
2009-01-14 15:19:00,4.13892,4.13958,4.13563,4.13828,6750000.0
2009-01-14 15:20:00,4.14085,4.14085,4.135,4.13929,6750000.0
2009-01-14 15:21:00,4.13785,4.13894,4.12928,4.12928,4510000.0
2009-01-14 15:22:00,4.13977,4.14294,4.13285,4.13581,5250000.0
2009-01-14 15:23:00,4.13839,4.14093,4.13113,4.14076,7880000.0
2009-01-14 15:24:00,4.13896,4.1434,4.13185,4.14196,5260000.0
2009-01-14 15:25:00,4.14661,4.14738,4.14095,4.14529,5630000.0
2009-01-14 15:26:00,4.14491,4.14694,4.13683,4.14561,7140000.0
2009-01-14 15:27:00,4.14171,4.14752,4.14171,4.14554,7140000.0
2009-01-14 15:28:00,4.14767,4.14821,4.13824,4.14325,8250000.0
2009-01-14 15:29:00,4.14546,4.14728,4.13877,4.14611,11260000.0
2009-01-14 15:30:00,4.14799,4.14872,4.14179,4.14379,7130000.0
2009-01-14 15:31:00,4.14809,4.15012,4.14286,4.14505,7880000.0
2009-01-14 15:32:00,4.14579,4.153,4.14579,4.14951,7500000.0
2009-01-14 15:33:00,4.14094,4.1511,4.14094,4.1511,5250000.0
2009-01-14 15:34:00,4.1519,4.1528,4.1467,4.14926,5250000.0
2009-01-14 15:35:00,4.15182,4.15765,4.14708,4.15765,5260000.0
2009-01-14 15:36:00,4.15788,4.16029,4.15369,4.15727,4510000.0
2009-01-14 15:37:00,4.15269,4.16206,4.15262,4.15661,6000000.0
2009-01-14 15:38:00,4.15825,4.16533,4.15825,4.16408,6750000.0
2009-01-14 15:39:00,4.15908,4.16866,4.15908,4.16829,7500000.0
2009-01-14 15:40:00,4.16905,4.16905,4.16238,4.16658,6010000.0
2009-01-14 15:41:00,4.16489,4.16713,4.15822,4.16341,13510000.0
2009-01-14 15:42:00,4.16347,4.16612,4.15365,4.15955,11260000.0
2009-01-14 15:43:00,4.16369,4.16693,4.16153,4.16631,5260000.0
2009-01-14 15:44:00,4.16726,4.16756,4.15596,4.16461,14630000.0
2009-01-14 15:45:00,4.16734,4.16806,4.15777,4.16538,11640000.0
2009-01-14 15:46:00,4.16533,4.16546,4.15905,4.15944,8250000.0
2009-01-14 15:47:00,4.16131,4.16425,4.1524,4.1542,7130000.0
2009-01-14 15:48:00,4.15541,4.16343,4.15066,4.15066,5260000.0
2009-01-14 15:49:00,4.1554,4.1633,4.15399,4.16008,13140000.0
2009-01-14 15:50:00,4.16296,4.16347,4.15259,4.16199,5250000.0
2009-01-14 15:51:00,4.15763,4.16314,4.15625,4.16001,7140000.0
2009-01-14 15:52:00,4.16281,4.16303,4.15776,4.16303,6000000.0
2009-01-14 15:53:00,4.16347,4.1682,4.15905,4.16147,7880000.0
2009-01-14 15:54:00,4.16237,4.16401,4.15111,4.15111,4880000.0
2009-01-14 15:55:00,4.15983,4.15985,4.14932,4.15985,6380000.0
2009-01-14 15:56:00,4.15805,4.15805,4.1525,4.15564,4880000.0
2009-01-14 15:57:00,4.15765,4.15765,4.14741,4.1503,6000000.0
2009-01-14 15:58:00,4.15041,4.15372,4.14267,4.14799,7500000.0
2009-01-14 15:59:00,4.14868,4.14985,4.14279,4.14315,7880000.0
2009-01-14 16:00:00,4.15041,4.15381,4.1449,4.14944,8630000.0
2009-01-14 16:01:00,4.14254,4.15532,4.14254,4.15027,11250000.0
2009-01-14 16:02:00,4.15218,4.15377,4.14839,4.14839,12750000.0
2009-01-14 16:03:00,4.15001,4.15252,4.14803,4.14803,4530000.0
2009-01-14 16:04:00,4.14973,4.15008,4.14079,4.14981,7500000.0
2009-01-14 16:05:00,4.14911,4.15086,4.14581,4.15086,5630000.0
2009-01-14 16:06:00,4.15278,4.15278,4.1431,4.14666,6000000.0
2009-01-14 16:07:00,4.14863,4.15553,4.14833,4.15553,5640000.0
2009-01-14 16:08:00,4.15226,4.15799,4.15092,4.15799,5250000.0
2009-01-14 16:09:00,4.15532,4.16117,4.15075,4.16029,7130000.0
2009-01-14 16:10:00,4.15503,4.16177,4.15365,4.15827,8630000.0
2009-01-14 16:11:00,4.1614,4.16359,4.15248,4.16185,10510000.0
2009-01-14 16:12:00,4.15044,4.16436,4.15044,4.16436,5250000.0
2009-01-14 16:13:00,4.16323,4.16454,4.15413,4.15721,8630000.0
2009-01-14 16:14:00,4.15952,4.16136,4.15003,4.15321,5630000.0
2009-01-14 16:15:00,4.16344,4.16557,4.15515,4.16557,9760000.0
2009-01-14 16:16:00,4.15782,4.16771,4.15782,4.16753,7130000.0
2009-01-14 16:17:00,4.16726,4.17136,4.16726,4.17017,6000000.0
2009-01-14 16:18:00,4.17203,4.17292,4.16765,4.17053,5250000.0
2009-01-14 16:19:00,4.17417,4.17486,4.16732,4.17486,6760000.0
2009-01-14 16:20:00,4.17656,4.17891,4.16713,4.17781,7500000.0
2009-01-14 16:21:00,4.17932,4.18116,4.17628,4.17764,6760000.0
2009-01-14 16:22:00,4.17337,4.17852,4.16926,4.17852,6000000.0
2009-01-14 16:23:00,4.17802,4.18021,4.16844,4.17616,6750000.0
2009-01-14 16:24:00,4.17043,4.1826,4.1691,4.17533,19890000.0
2009-01-14 16:25:00,4.16493,4.1749,4.16493,4.16864,7520000.0
2009-01-14 16:26:00,4.17102,4.17102,4.16549,4.16959,6750000.0
2009-01-14 16:27:00,4.16365,4.17104,4.16059,4.16762,18780000.0
2009-01-14 16:28:00,4.16559,4.17352,4.16559,4.16849,7880000.0
2009-01-14 16:29:00,4.16922,4.17141,4.16426,4.16708,6760000.0
2009-01-14 16:30:00,4.16926,4.16926,4.1604,4.1604,11260000.0
2009-01-14 16:31:00,4.1587,4.16731,4.1587,4.16546,5250000.0
2009-01-14 16:32:00,4.16477,4.16725,4.15686,4.16037,7880000.0
2009-01-14 16:33:00,4.16625,4.16866,4.16295,4.16369,5250000.0
2009-01-14 16:34:00,4.16593,4.16935,4.16255,4.16688,9750000.0
2009-01-14 16:35:00,4.16695,4.16877,4.15828,4.16575,4510000.0
2009-01-14 16:36:00,4.16785,4.16785,4.1534,4.1534,4880000.0
2009-01-14 16:37:00,4.15435,4.16152,4.15435,4.15908,7130000.0
2009-01-14 16:38:00,4.16279,4.16533,4.16272,4.16343,5250000.0
2009-01-14 16:39:00,4.15823,4.16816,4.15823,4.1675,6380000.0
2009-01-14 16:40:00,4.17057,4.17333,4.16662,4.17333,6750000.0
2009-01-14 16:41:00,4.16951,4.17367,4.16951,4.17293,3750000.0
2009-01-14 16:42:00,4.16777,4.17292,4.16359,4.16896,7500000.0
2009-01-14 16:43:00,4.17008,4.17276,4.16238,4.16238,7880000.0
2009-01-14 16:44:00,4.16801,4.17264,4.16606,4.16636,6380000.0
2009-01-14 16:45:00,4.17185,4.17208,4.16084,4.16951,11640000.0
2009-01-14 16:46:00,4.16935,4.17134,4.16875,4.16964,5630000.0
2009-01-14 16:47:00,4.16725,4.17177,4.16725,4.16975,7880000.0
2009-01-14 16:48:00,4.17064,4.17064,4.16242,4.16705,9770000.0
2009-01-14 16:49:00,4.16211,4.16871,4.15445,4.16379,6750000.0
2009-01-14 16:50:00,4.1687,4.16942,4.16318,4.16318,6750000.0
2009-01-14 16:51:00,4.17038,4.17304,4.1673,4.17217,7510000.0
2009-01-14 16:52:00,4.17175,4.17361,4.16771,4.17262,7130000.0
2009-01-14 16:53:00,4.17225,4.17225,4.16729,4.17208,6380000.0
2009-01-14 16:54:00,4.17138,4.17263,4.16073,4.17263,5630000.0
2009-01-14 16:55:00,4.16924,4.17626,4.16924,4.1746,7510000.0
2009-01-14 16:56:00,4.17542,4.17542,4.16956,4.16956,7130000.0
2009-01-14 16:57:00,4.1742,4.17622,4.17072,4.17168,7130000.0
2009-01-14 16:58:00,4.17105,4.17509,4.16973,4.17258,7140000.0
2009-01-14 16:59:00,4.17106,4.17277,4.16089,4.17277,11630000.0
2009-01-14 17:00:00,4.17522,4.17522,4.15952,4.16455,12750000.0
2009-01-14 17:01:00,4.17336,4.17568,4.16569,4.16961,16140000.0
2009-01-14 17:02:00,4.17414,4.17781,4.17041,4.17675,6380000.0
2009-01-14 17:03:00,4.17272,4.17771,4.16827,4.17733,6750000.0
2009-01-14 17:04:00,4.17569,4.17928,4.17081,4.17661,7880000.0
2009-01-14 17:05:00,4.17626,4.17626,4.16605,4.17182,5630000.0
2009-01-14 17:06:00,4.17752,4.17901,4.16886,4.17901,10520000.0
2009-01-14 17:07:00,4.17778,4.17919,4.17392,4.17642,5260000.0
2009-01-14 17:08:00,4.18094,4.18258,4.17775,4.17836,6010000.0
2009-01-14 17:09:00,4.18159,4.1818,4.16862,4.17905,6010000.0
2009-01-14 17:10:00,4.17695,4.17695,4.16883,4.17216,6750000.0
2009-01-14 17:11:00,4.17996,4.18016,4.16848,4.16848,7890000.0
2009-01-14 17:12:00,4.17497,4.17549,4.1689,4.17214,4890000.0
2009-01-14 17:13:00,4.17348,4.175,4.16357,4.175,8630000.0
2009-01-14 17:14:00,4.17404,4.17658,4.16651,4.17553,6380000.0
2009-01-14 17:15:00,4.17227,4.17771,4.17076,4.1741,12380000.0
2009-01-14 17:16:00,4.17079,4.17611,4.16628,4.16628,5260000.0
2009-01-14 17:17:00,4.16858,4.17545,4.16858,4.17061,6000000.0
2009-01-14 17:18:00,4.17035,4.17463,4.16765,4.16918,7140000.0
2009-01-14 17:19:00,4.17324,4.17951,4.16909,4.17076,12770000.0
2009-01-14 17:20:00,4.17227,4.17729,4.16419,4.17487,5630000.0
2009-01-14 17:21:00,4.17538,4.17614,4.17071,4.17557,7140000.0
2009-01-14 17:22:00,4.1694,4.17291,4.16788,4.17291,6750000.0
2009-01-14 17:23:00,4.17086,4.17556,4.16922,4.17092,4880000.0
2009-01-14 17:24:00,4.17438,4.17524,4.1703,4.17447,5260000.0
2009-01-14 17:25:00,4.17356,4.17368,4.16726,4.17232,6000000.0
2009-01-14 17:26:00,4.16589,4.17245,4.16239,4.16239,6000000.0
2009-01-14 17:27:00,4.16716,4.17322,4.16419,4.16623,6380000.0
2009-01-14 17:28:00,4.16979,4.17344,4.16428,4.17281,7880000.0
2009-01-14 17:29:00,4.16673,4.17117,4.16528,4.1683,5250000.0
2009-01-14 17:30:00,4.16894,4.16894,4.15691,4.16132,7880000.0
2009-01-14 17:31:00,4.1619,4.17024,4.16098,4.17024,5630000.0
2009-01-14 17:32:00,4.17014,4.17014,4.16564,4.16912,5250000.0
2009-01-14 17:33:00,4.16425,4.17025,4.16001,4.16966,6750000.0
2009-01-14 17:34:00,4.17066,4.17442,4.1622,4.16849,8250000.0
2009-01-14 17:35:00,4.16687,4.17711,4.16687,4.17683,7880000.0
2009-01-14 17:36:00,4.17476,4.17571,4.1708,4.1708,6380000.0
2009-01-14 17:37:00,4.17624,4.17674,4.16685,4.17656,8250000.0
2009-01-14 17:38:00,4.17852,4.18181,4.17539,4.17795,6000000.0
2009-01-14 17:39:00,4.17847,4.18305,4.17149,4.18177,7880000.0
2009-01-14 17:40:00,4.17992,4.17992,4.16908,4.16908,5250000.0
2009-01-14 17:41:00,4.17519,4.17882,4.17026,4.17882,7130000.0
2009-01-14 17:42:00,4.17342,4.17847,4.17015,4.17703,8630000.0
2009-01-14 17:43:00,4.17832,4.18011,4.16963,4.18011,7510000.0
2009-01-14 17:44:00,4.1759,4.18,4.16964,4.18,12010000.0
2009-01-14 17:45:00,4.17841,4.18175,4.17556,4.18041,9380000.0
2009-01-14 17:46:00,4.17639,4.18368,4.17377,4.17377,13520000.0
2009-01-14 17:47:00,4.17672,4.17918,4.16789,4.17918,6000000.0
2009-01-14 17:48:00,4.17864,4.17864,4.17118,4.17747,6000000.0
2009-01-14 17:49:00,4.17828,4.1794,4.17546,4.17635,5630000.0
2009-01-14 17:50:00,4.17987,4.17987,4.16535,4.16922,7130000.0
2009-01-14 17:51:00,4.17383,4.17383,4.1636,4.16878,4880000.0
2009-01-14 17:52:00,4.1669,4.17619,4.1669,4.17577,5250000.0
2009-01-14 17:53:00,4.17491,4.17491,4.16169,4.16886,7500000.0
2009-01-14 17:54:00,4.17567,4.17572,4.1645,4.17471,6380000.0
2009-01-14 17:55:00,4.16529,4.17419,4.16529,4.17241,4880000.0
2009-01-14 17:56:00,4.17374,4.17539,4.17132,4.17489,6000000.0
2009-01-14 17:57:00,4.17371,4.17371,4.17017,4.17143,5630000.0
2009-01-14 17:58:00,4.17449,4.17449,4.16437,4.1719,5250000.0
2009-01-14 17:59:00,4.17053,4.17083,4.16731,4.17083,4880000.0
2009-01-14 18:00:00,4.16805,4.1717,4.16805,4.17086,5260000.0
2009-01-14 18:01:00,4.17145,4.17145,4.16139,4.16139,6380000.0
2009-01-14 18:02:00,4.16819,4.16988,4.16037,4.16779,8250000.0
2009-01-14 18:03:00,4.17275,4.174,4.16618,4.17101,9000000.0
2009-01-14 18:04:00,4.17177,4.1727,4.16013,4.16013,3750000.0
2009-01-14 18:05:00,4.17291,4.17583,4.16273,4.17199,9000000.0
2009-01-14 18:06:00,4.16929,4.17291,4.16929,4.1726,5250000.0
2009-01-14 18:07:00,4.1701,4.17465,4.16889,4.16947,8630000.0
2009-01-14 18:08:00,4.17152,4.17268,4.16268,4.17195,4880000.0
2009-01-14 18:09:00,4.16771,4.17572,4.16771,4.17428,4510000.0
2009-01-14 18:10:00,4.17126,4.17819,4.16862,4.17819,6750000.0
2009-01-14 18:11:00,4.16989,4.17995,4.16989,4.17995,6750000.0
2009-01-14 18:12:00,4.17705,4.18032,4.17408,4.17463,6000000.0
2009-01-14 18:13:00,4.17306,4.18084,4.16992,4.17602,7880000.0
2009-01-14 18:14:00,4.17576,4.17905,4.16956,4.16956,5260000.0
2009-01-14 18:15:00,4.18027,4.18027,4.17084,4.17639,8260000.0
2009-01-14 18:16:00,4.17659,4.17897,4.16965,4.1778,7500000.0
2009-01-14 18:17:00,4.17019,4.17934,4.16915,4.17441,19890000.0
2009-01-14 18:18:00,4.17302,4.17548,4.16445,4.16733,7510000.0
2009-01-14 18:19:00,4.17368,4.17557,4.16523,4.16951,8250000.0
2009-01-14 18:20:00,4.17303,4.17309,4.16864,4.17222,5630000.0
2009-01-14 18:21:00,4.16759,4.17439,4.16594,4.17157,6000000.0
2009-01-14 18:23:00,4.17397,4.17397,4.1668,4.1668,5250000.0
2009-01-14 18:24:00,4.17541,4.17541,4.16988,4.17333,5250000.0
2009-01-14 18:25:00,4.17277,4.17471,4.16349,4.17336,5250000.0
2009-01-14 18:26:00,4.17111,4.17583,4.17111,4.17567,5250000.0
2009-01-14 18:27:00,4.17401,4.1753,4.16877,4.17369,11640000.0
2009-01-14 18:28:00,4.16964,4.17499,4.16556,4.17133,16510000.0
2009-01-14 18:29:00,4.17261,4.17456,4.16817,4.16946,10500000.0
2009-01-14 18:30:00,4.17312,4.17395,4.16852,4.17395,5250000.0
2009-01-14 18:31:00,4.17354,4.17354,4.16532,4.17062,6010000.0
2009-01-14 18:32:00,4.1693,4.17301,4.16337,4.16707,5260000.0
2009-01-14 18:33:00,4.1729,4.1729,4.16198,4.1712,5250000.0
2009-01-14 18:34:00,4.1655,4.17136,4.1655,4.16614,4890000.0
2009-01-14 18:35:00,4.16367,4.17429,4.16367,4.16584,8250000.0
2009-01-14 18:36:00,4.16623,4.17131,4.16623,4.16998,5630000.0
2009-01-14 18:37:00,4.16697,4.17206,4.16697,4.17121,5250000.0
2009-01-14 18:38:00,4.17234,4.17491,4.165,4.17225,5630000.0
2009-01-14 18:39:00,4.17143,4.17354,4.16697,4.17307,7130000.0
2009-01-14 18:40:00,4.17316,4.17316,4.16258,4.16258,7510000.0
2009-01-14 18:41:00,4.1703,4.17292,4.16285,4.16285,5630000.0
2009-01-14 18:42:00,4.16696,4.16991,4.15964,4.16666,7130000.0
2009-01-14 18:43:00,4.17096,4.17173,4.16212,4.17116,8250000.0
2009-01-14 18:44:00,4.16797,4.17125,4.16027,4.16027,6000000.0
2009-01-14 18:45:00,4.16977,4.16977,4.16345,4.16946,4500000.0
2009-01-14 18:46:00,4.17063,4.17104,4.16595,4.1693,4880000.0
2009-01-14 18:47:00,4.1705,4.17182,4.16243,4.1639,5250000.0
2009-01-14 18:48:00,4.17147,4.17172,4.16213,4.17021,7880000.0
2009-01-14 18:49:00,4.16556,4.17076,4.16487,4.16487,5630000.0
2009-01-14 18:50:00,4.16855,4.16855,4.16342,4.16377,5630000.0
2009-01-14 18:52:00,4.16766,4.1687,4.15942,4.15942,6000000.0
2009-01-14 18:53:00,4.1586,4.17053,4.1586,4.1684,7500000.0
2009-01-14 18:54:00,4.16795,4.17089,4.16244,4.16665,8250000.0
2009-01-14 18:56:00,4.16533,4.16771,4.15713,4.16735,7130000.0
2009-01-14 18:57:00,4.1645,4.16785,4.15707,4.16766,7140000.0
2009-01-14 18:59:00,4.16846,4.17153,4.16243,4.16975,14250000.0
2009-01-14 19:00:00,4.16508,4.17006,4.15996,4.16694,6000000.0
2009-01-14 19:02:00,4.17048,4.1711,4.16349,4.17031,5250000.0
2009-01-14 19:03:00,4.1664,4.16935,4.15979,4.16813,5630000.0
2009-01-14 19:04:00,4.16591,4.16591,4.15598,4.15598,3010000.0
2009-01-14 19:05:00,4.15912,4.16479,4.15448,4.15448,10140000.0
2009-01-14 19:09:00,4.16429,4.16529,4.15908,4.16529,9390000.0
2009-01-14 19:15:00,4.16733,4.16733,4.16733,4.16733,750000.0
2009-01-14 19:16:00,4.16567,4.16567,4.16001,4.16534,7130000.0
2009-01-14 19:18:00,4.16672,4.16678,4.15949,4.16678,6000000.0
2009-01-14 19:19:00,4.16457,4.16457,4.15297,4.1564,8250000.0
2009-01-14 19:21:00,4.16388,4.16418,4.1543,4.15888,6750000.0
2009-01-14 19:22:00,4.16491,4.16491,4.15898,4.16386,6010000.0
2009-01-14 19:23:00,4.16172,4.16722,4.16107,4.16553,5630000.0
2009-01-14 19:24:00,4.16576,4.16576,4.16576,4.16576,750000.0
2009-01-14 19:25:00,4.15462,4.16584,4.15462,4.16004,5630000.0
2009-01-14 19:26:00,4.16497,4.16497,4.15885,4.15885,7130000.0
2009-01-14 19:27:00,4.16073,4.16677,4.15439,4.1661,6760000.0
2009-01-14 19:28:00,4.16252,4.1658,4.16137,4.16175,3750000.0
2009-01-14 19:29:00,4.15492,4.16432,4.15492,4.16432,4880000.0
2009-01-14 19:30:00,4.16812,4.16812,4.16048,4.16116,10130000.0
2009-01-14 19:32:00,4.15642,4.16648,4.15642,4.16053,5250000.0
2009-01-14 19:33:00,4.16507,4.16507,4.15628,4.15944,6380000.0
2009-01-14 19:38:00,4.16507,4.16599,4.16005,4.16395,10500000.0
2009-01-14 19:43:00,4.15841,4.16189,4.15841,4.16189,5250000.0
2009-01-14 19:45:00,4.163,4.163,4.15413,4.15729,3750000.0
2009-01-14 19:47:00,4.15455,4.15649,4.14657,4.15181,7130000.0
2009-01-14 19:48:00,4.15656,4.15721,4.15216,4.15686,6760000.0
2009-01-14 19:49:00,4.15609,4.16124,4.15243,4.15869,6380000.0
2009-01-14 19:50:00,4.14834,4.1585,4.14834,4.15498,6750000.0
2009-01-14 19:52:00,4.16274,4.16274,4.15237,4.15985,10500000.0
2009-01-14 19:53:00,4.15562,4.15939,4.15377,4.15377,5630000.0
2009-01-14 19:54:00,4.15077,4.16077,4.15077,4.15593,6000000.0
2009-01-14 19:55:00,4.15547,4.16006,4.15483,4.15804,7500000.0
2009-01-14 19:56:00,4.15186,4.15858,4.14878,4.15689,5250000.0
2009-01-14 19:57:00,4.1567,4.16109,4.1518,4.16036,6000000.0
2009-01-14 19:58:00,4.1517,4.16097,4.1517,4.16097,5250000.0
2009-01-14 20:00:00,4.16192,4.16192,4.15608,4.16049,7500000.0
2009-01-14 20:01:00,4.15228,4.16185,4.15202,4.15202,6000000.0
2009-01-14 20:02:00,4.14856,4.15989,4.14755,4.15989,25510000.0
2009-01-14 20:03:00,4.15547,4.16079,4.15411,4.15714,6750000.0
2009-01-14 20:04:00,4.15605,4.15933,4.15165,4.15749,6000000.0
2009-01-14 20:05:00,4.15971,4.15971,4.14894,4.15246,4880000.0
2009-01-14 20:06:00,4.15915,4.16029,4.15335,4.15702,6750000.0
2009-01-14 20:07:00,4.15954,4.16009,4.14839,4.1544,6380000.0
2009-01-14 20:08:00,4.15714,4.16221,4.15309,4.15702,7500000.0
2009-01-14 20:09:00,4.1616,4.1616,4.15301,4.16001,7880000.0
2009-01-14 20:10:00,4.16143,4.16174,4.15213,4.16059,5250000.0
2009-01-14 20:11:00,4.15821,4.16126,4.15142,4.15852,5250000.0
2009-01-14 20:13:00,4.16351,4.16351,4.15328,4.16264,6750000.0
2009-01-14 20:14:00,4.15798,4.16145,4.1508,4.15462,6000000.0
2009-01-14 20:15:00,4.16354,4.16354,4.15685,4.15883,5250000.0
2009-01-14 20:20:00,4.16145,4.16188,4.15269,4.15269,7130000.0
2009-01-14 20:21:00,4.16172,4.16183,4.15222,4.16098,5260000.0
2009-01-14 20:22:00,4.16031,4.16203,4.15192,4.15578,8250000.0
2009-01-14 20:23:00,4.15778,4.16129,4.15386,4.16064,5250000.0
2009-01-14 20:26:00,4.159,4.16536,4.15733,4.15733,6010000.0
2009-01-14 20:27:00,4.1608,4.16164,4.15626,4.15816,6010000.0
2009-01-14 20:28:00,4.16047,4.16322,4.15292,4.16322,5260000.0
2009-01-14 20:29:00,4.16079,4.16847,4.15719,4.15982,6380000.0
2009-01-14 20:30:00,4.15914,4.16965,4.15914,4.16513,6000000.0
2009-01-14 20:31:00,4.15812,4.17022,4.15749,4.16095,8250000.0
2009-01-14 20:32:00,4.16581,4.16581,4.16139,4.16139,2250000.0
2009-01-14 20:33:00,4.16575,4.16575,4.16499,4.16499,1500000.0
2009-01-14 20:37:00,4.15748,4.16803,4.15748,4.16066,9000000.0
2009-01-14 20:39:00,4.16585,4.16585,4.15668,4.15926,6000000.0
2009-01-14 20:41:00,4.16025,4.16951,4.1577,4.16342,25500000.0
2009-01-14 20:44:00,4.163,4.163,4.15056,4.1597,10500000.0
2009-01-14 20:45:00,4.16117,4.16508,4.15943,4.16001,6750000.0
2009-01-14 20:49:00,4.1542,4.16259,4.1542,4.1574,3750000.0
2009-01-14 20:50:00,4.16132,4.1622,4.1576,4.1622,5250000.0
2009-01-14 20:51:00,4.15802,4.1616,4.15087,4.15241,13500000.0
2009-01-14 20:55:00,4.16372,4.16372,4.15864,4.15864,1500000.0
2009-01-14 20:56:00,4.16237,4.16237,4.15176,4.15546,6000000.0
2009-01-14 21:00:00,4.16406,4.16406,4.15636,4.15636,4150000.0
2009-01-14 21:01:00,4.16244,4.16244,4.15449,4.1583,4140000.0
2009-01-14 21:08:00,4.16268,4.16268,4.15196,4.15636,4880000.0
2009-01-14 21:09:00,4.15839,4.15839,4.14891,4.15348,6000000.0
2009-01-14 21:10:00,4.15723,4.15824,4.14805,4.15824,6380000.0
2009-01-14 21:13:00,4.15181,4.16078,4.15181,4.16076,4130000.0
2009-01-14 21:14:00,4.16284,4.1659,4.15207,4.15591,16140000.0
2009-01-14 21:15:00,4.15744,4.16069,4.15535,4.15535,5630000.0
2009-01-14 21:16:00,4.16011,4.16289,4.15745,4.16076,9000000.0
2009-01-14 21:17:00,4.15875,4.16061,4.15017,4.16061,4500000.0
2009-01-14 21:18:00,4.16253,4.16816,4.15464,4.16437,7880000.0
2009-01-14 21:19:00,4.16087,4.16095,4.1552,4.15675,5630000.0
2009-01-14 21:20:00,4.15521,4.16052,4.15131,4.15616,6380000.0
2009-01-14 21:21:00,4.15616,4.16155,4.15212,4.15778,7130000.0
2009-01-14 21:22:00,4.15333,4.1619,4.15226,4.15832,5250000.0
2009-01-14 21:23:00,4.16091,4.16286,4.15619,4.16187,8630000.0
2009-01-14 21:24:00,4.16325,4.16465,4.15483,4.16291,6750000.0
2009-01-14 21:25:00,4.16001,4.16001,4.14919,4.1586,5250000.0
2009-01-14 21:26:00,4.15727,4.16396,4.15561,4.15942,7130000.0
2009-01-14 21:27:00,4.16105,4.16105,4.15133,4.15133,2630000.0
2009-01-14 21:28:00,4.1561,4.16018,4.14952,4.15376,6000000.0
2009-01-14 21:29:00,4.15031,4.15935,4.14785,4.15443,9020000.0
2009-01-14 21:30:00,4.16242,4.16445,4.15687,4.16206,6380000.0
2009-01-14 21:31:00,4.15687,4.16301,4.15687,4.15727,4130000.0
2009-01-14 21:32:00,4.16119,4.16264,4.15197,4.16264,8250000.0
2009-01-14 21:33:00,4.15924,4.1637,4.15542,4.15731,4880000.0
2009-01-14 21:34:00,4.16111,4.16121,4.15691,4.16121,3750000.0
2009-01-14 21:35:00,4.16273,4.16273,4.15304,4.15304,3000000.0
2009-01-14 21:38:00,4.16321,4.16346,4.15685,4.16003,5250000.0
2009-01-14 21:39:00,4.16489,4.1655,4.15692,4.15896,6000000.0
2009-01-14 21:42:00,4.1635,4.1635,4.15794,4.15952,3000000.0
2009-01-14 21:43:00,4.16182,4.16182,4.16182,4.16182,750000.0
2009-01-14 21:44:00,4.15859,4.16243,4.15264,4.15774,9000000.0
2009-01-14 21:45:00,4.16447,4.16447,4.15901,4.15901,2250000.0
2009-01-14 21:46:00,4.16719,4.16784,4.15666,4.16269,7500000.0
2009-01-14 21:47:00,4.16393,4.17016,4.15749,4.16173,11250000.0
2009-01-14 21:48:00,4.15533,4.16432,4.15322,4.16432,6000000.0
2009-01-14 21:49:00,4.15952,4.16941,4.15952,4.16561,6000000.0
2009-01-14 21:51:00,4.16402,4.16762,4.15857,4.16762,6000000.0
2009-01-14 21:52:00,4.16738,4.16738,4.15691,4.16434,6750000.0
2009-01-14 21:56:00,4.16405,4.16689,4.15674,4.15674,4500000.0
2009-01-14 21:57:00,4.16321,4.16844,4.15843,4.16244,9000000.0
2009-01-14 21:59:00,4.15885,4.17016,4.15885,4.16359,9380000.0
2009-01-14 22:00:00,4.1629,4.1669,4.1629,4.1669,1500000.0
2009-01-14 22:01:00,4.16187,4.16713,4.16187,4.16225,5250000.0
2009-01-14 22:02:00,4.16312,4.16738,4.16229,4.16323,3750000.0
2009-01-14 22:05:00,4.16768,4.16768,4.15976,4.16602,3750000.0
2009-01-14 22:06:00,4.1677,4.1677,4.16081,4.16703,3750000.0
2009-01-14 22:08:00,4.1675,4.1675,4.156,4.16022,6000000.0
2009-01-14 22:13:00,4.1599,4.16873,4.1599,4.16389,2250000.0
2009-01-14 22:14:00,4.162,4.17015,4.15936,4.16269,21000000.0
2009-01-14 22:15:00,4.16478,4.16478,4.16478,4.16478,750000.0
2009-01-14 22:17:00,4.16572,4.16946,4.15774,4.16204,3750000.0
2009-01-14 22:18:00,4.16868,4.17007,4.16097,4.16294,6000000.0
2009-01-14 22:20:00,4.16588,4.16588,4.16588,4.16588,750000.0
2009-01-14 22:21:00,4.16486,4.17179,4.16224,4.16732,19530000.0
2009-01-14 22:22:00,4.17136,4.17136,4.16072,4.16339,6760000.0
2009-01-14 22:23:00,4.16637,4.17117,4.16633,4.16807,6390000.0
2009-01-14 22:24:00,4.17174,4.17174,4.17174,4.17174,750000.0
2009-01-14 22:26:00,4.17401,4.17417,4.16566,4.16882,6000000.0
2009-01-14 22:28:00,4.17421,4.17506,4.17421,4.17506,1500000.0
2009-01-14 22:29:00,4.17581,4.17581,4.1661,4.17482,6000000.0
2009-01-14 22:30:00,4.17684,4.17684,4.17138,4.17138,5250000.0
2009-01-14 22:31:00,4.1763,4.17744,4.17111,4.17111,3750000.0
2009-01-14 22:36:00,4.1769,4.17743,4.16886,4.17056,6000000.0
2009-01-14 22:40:00,4.16866,4.17466,4.16788,4.17307,8250000.0
2009-01-14 22:41:00,4.17592,4.17783,4.16564,4.17556,6760000.0
2009-01-14 22:42:00,4.17517,4.17781,4.17063,4.176,5250000.0
2009-01-14 22:43:00,4.17945,4.17945,4.1717,4.17743,5250000.0
2009-01-14 22:44:00,4.17666,4.17887,4.16933,4.17562,4880000.0
2009-01-14 22:45:00,4.17105,4.18073,4.16936,4.17265,21020000.0
2009-01-14 22:48:00,4.17804,4.17804,4.17237,4.17774,3750000.0
2009-01-14 22:51:00,4.1731,4.1793,4.16967,4.17246,7130000.0
2009-01-14 22:58:00,4.17285,4.17828,4.16941,4.17289,4500000.0
2009-01-14 23:00:00,4.17952,4.17952,4.17012,4.17305,6000000.0
2009-01-14 23:04:00,4.16831,4.17791,4.16831,4.17678,6010000.0
2009-01-14 23:05:00,4.17642,4.17696,4.17117,4.17491,6760000.0
2009-01-14 23:12:00,4.17657,4.17657,4.1685,4.17202,5250000.0
2009-01-14 23:14:00,4.1746,4.17982,4.1732,4.17631,6760000.0
2009-01-14 23:15:00,4.17782,4.17921,4.16793,4.17888,15760000.0
2009-01-14 23:27:00,4.1704,4.17534,4.16818,4.1706,10130000.0
2009-01-14 23:28:00,4.16512,4.17388,4.16512,4.16752,12000000.0
2009-01-14 23:30:00,4.17467,4.17858,4.16902,4.16902,11250000.0
2009-01-14 23:31:00,4.17741,4.17741,4.16732,4.16732,1500000.0
2009-01-14 23:32:00,4.16757,4.17745,4.16757,4.17468,4500000.0
2009-01-14 23:40:00,4.17305,4.17823,4.16905,4.17626,6750000.0
2009-01-14 23:42:00,4.17602,4.17602,4.16868,4.1725,7500000.0
2009-01-14 23:45:00,4.17314,4.17818,4.17314,4.17818,3000000.0
2009-01-14 23:52:00,4.16406,4.17474,4.163,4.16656,11250000.0
2009-01-15 00:00:00,4.16632,4.17381,4.16392,4.16957,27380000.0
2009-01-15 00:02:00,4.17074,4.17074,4.16396,4.16614,3750000.0
2009-01-15 00:09:00,4.17197,4.1721,4.16815,4.1721,5250000.0
2009-01-15 00:15:00,4.17258,4.17371,4.16382,4.17322,26650000.0
2009-01-15 00:21:00,4.17023,4.17138,4.16046,4.16838,9000000.0
2009-01-15 00:22:00,4.16723,4.16786,4.16303,4.16786,3750000.0
2009-01-15 00:26:00,4.16998,4.16998,4.16068,4.16627,6750000.0
2009-01-15 00:27:00,4.17025,4.17385,4.16595,4.1713,8250000.0
2009-01-15 00:30:00,4.17166,4.17166,4.16292,4.16292,6000000.0
2009-01-15 00:32:00,4.16244,4.16673,4.15577,4.16648,6750000.0
2009-01-15 00:33:00,4.1651,4.1651,4.15705,4.16212,6750000.0
2009-01-15 00:34:00,4.16723,4.16723,4.15638,4.1617,4500000.0
2009-01-15 00:35:00,4.16569,4.16887,4.16104,4.16704,5250000.0
2009-01-15 00:37:00,4.16688,4.16688,4.15783,4.15783,5250000.0
2009-01-15 00:38:00,4.16212,4.17295,4.16212,4.16649,3750000.0
2009-01-15 00:39:00,4.16282,4.16398,4.15692,4.15929,6000000.0
2009-01-15 00:40:00,4.16539,4.16769,4.15787,4.15787,6000000.0
2009-01-15 00:41:00,4.16767,4.16767,4.16021,4.16368,5250000.0
2009-01-15 00:42:00,4.16555,4.16678,4.16115,4.16159,4500000.0
2009-01-15 00:44:00,4.16646,4.16808,4.16274,4.16274,4500000.0
2009-01-15 00:45:00,4.16684,4.16914,4.15894,4.16758,22880000.0
2009-01-15 00:46:00,4.16628,4.16768,4.15832,4.16768,5250000.0
2009-01-15 00:47:00,4.16445,4.16793,4.16201,4.16663,7500000.0
2009-01-15 00:48:00,4.16183,4.16613,4.16127,4.16613,4500000.0
2009-01-15 00:49:00,4.16923,4.17223,4.16169,4.16945,7500000.0
2009-01-15 00:50:00,4.16652,4.16732,4.16159,4.16732,3750000.0
2009-01-15 00:51:00,4.16677,4.16841,4.1664,4.16841,3750000.0
2009-01-15 00:52:00,4.15903,4.16773,4.15903,4.1666,6380000.0
2009-01-15 00:53:00,4.16174,4.16684,4.15498,4.15807,7880000.0
2009-01-15 00:54:00,4.16317,4.16622,4.15555,4.16622,7130000.0
2009-01-15 00:56:00,4.16691,4.16695,4.15736,4.16466,8250000.0
2009-01-15 00:59:00,4.16621,4.16621,4.1561,4.1561,6750000.0
2009-01-15 01:00:00,4.16453,4.17031,4.16042,4.16982,7500000.0
2009-01-15 01:05:00,4.16073,4.16801,4.15763,4.16378,21750000.0
2009-01-15 01:06:00,4.16911,4.16911,4.15922,4.16771,10880000.0
2009-01-15 01:07:00,4.16902,4.16902,4.15962,4.16202,5250000.0
2009-01-15 01:08:00,4.16806,4.1701,4.16058,4.16924,8640000.0
2009-01-15 01:15:00,4.17052,4.17052,4.16112,4.16405,6000000.0
2009-01-15 01:18:00,4.16002,4.17211,4.16002,4.16425,9000000.0
2009-01-15 01:30:00,4.17062,4.17062,4.16122,4.16415,6000000.0
2009-01-15 01:32:00,4.1646,4.16986,4.1607,4.16894,5260000.0
2009-01-15 01:33:00,4.16265,4.17005,4.16263,4.16787,6750000.0
2009-01-15 01:34:00,4.16453,4.17002,4.16306,4.17002,4500000.0
2009-01-15 01:35:00,4.16903,4.16903,4.15877,4.15877,4880000.0
2009-01-15 01:36:00,4.16953,4.16953,4.16181,4.16407,5250000.0
2009-01-15 01:37:00,4.16414,4.16932,4.15982,4.16393,12000000.0
2009-01-15 01:39:00,4.17088,4.17126,4.1627,4.17071,6010000.0
2009-01-15 01:41:00,4.16415,4.1698,4.16415,4.16904,5630000.0
2009-01-15 01:42:00,4.16077,4.17095,4.16077,4.16631,6380000.0
2009-01-15 01:43:00,4.16785,4.17205,4.16231,4.17194,8250000.0
2009-01-15 01:44:00,4.1645,4.17592,4.1645,4.17062,12750000.0
2009-01-15 01:45:00,4.1651,4.17865,4.16313,4.17288,11250000.0
2009-01-15 01:46:00,4.16882,4.17035,4.16482,4.1661,6750000.0
2009-01-15 01:47:00,4.17066,4.17066,4.16573,4.16991,4500000.0
2009-01-15 01:48:00,4.16667,4.17158,4.16153,4.17013,12380000.0
2009-01-15 01:49:00,4.16234,4.16904,4.1604,4.1604,7500000.0
2009-01-15 01:50:00,4.16963,4.1733,4.16461,4.16749,6000000.0
2009-01-15 01:51:00,4.16507,4.17203,4.16249,4.17188,7880000.0
2009-01-15 01:52:00,4.16674,4.1725,4.16655,4.1686,9000000.0
2009-01-15 01:53:00,4.17128,4.1744,4.16832,4.1744,9750000.0
2009-01-15 01:54:00,4.16624,4.17202,4.16151,4.16735,10500000.0
2009-01-15 01:55:00,4.17385,4.17424,4.16412,4.17418,13500000.0
2009-01-15 01:56:00,4.17483,4.17569,4.1678,4.17349,6000000.0
2009-01-15 01:57:00,4.17036,4.17639,4.16571,4.17027,7880000.0
2009-01-15 01:58:00,4.17272,4.175,4.16923,4.17497,4880000.0
2009-01-15 02:01:00,4.17341,4.17341,4.16435,4.16804,6000000.0
2009-01-15 02:02:00,4.17369,4.17404,4.1642,4.17404,6750000.0
2009-01-15 02:03:00,4.17471,4.17507,4.16927,4.17418,5250000.0
2009-01-15 02:04:00,4.17079,4.1747,4.16559,4.16909,6380000.0
2009-01-15 02:05:00,4.16799,4.17305,4.16323,4.17305,7130000.0
2009-01-15 02:06:00,4.17034,4.17182,4.16161,4.16387,7130000.0
2009-01-15 02:07:00,4.16951,4.17152,4.16197,4.16694,5250000.0
2009-01-15 02:08:00,4.17087,4.17288,4.16734,4.16912,4500000.0
2009-01-15 02:09:00,4.17025,4.17481,4.1646,4.17241,7500000.0
2009-01-15 02:10:00,4.16213,4.17152,4.16213,4.16322,4500000.0
2009-01-15 02:11:00,4.16967,4.17077,4.16068,4.17058,7500000.0
2009-01-15 02:12:00,4.16547,4.1696,4.15986,4.16507,7880000.0
2009-01-15 02:13:00,4.16997,4.17205,4.16723,4.17001,7130000.0
2009-01-15 02:14:00,4.17131,4.1725,4.16145,4.16548,5630000.0
2009-01-15 02:15:00,4.16612,4.17511,4.16339,4.16633,28140000.0
2009-01-15 02:16:00,4.16576,4.17189,4.16091,4.16606,8250000.0
2009-01-15 02:17:00,4.17053,4.17135,4.16776,4.17088,5250000.0
2009-01-15 02:18:00,4.16137,4.16903,4.16109,4.16903,8250000.0
2009-01-15 02:19:00,4.16997,4.17037,4.16092,4.16956,6380000.0
2009-01-15 02:20:00,4.16438,4.16848,4.16254,4.16445,7880000.0
2009-01-15 02:21:00,4.15982,4.16787,4.15982,4.16388,6000000.0
2009-01-15 02:22:00,4.16817,4.16817,4.1641,4.1641,1500000.0
2009-01-15 02:23:00,4.16808,4.1692,4.16474,4.16843,3750000.0
2009-01-15 02:24:00,4.1639,4.16957,4.1582,4.16957,5250000.0
2009-01-15 02:25:00,4.16523,4.1696,4.16381,4.16849,6000000.0
2009-01-15 02:26:00,4.16921,4.16984,4.16038,4.16038,7500000.0
2009-01-15 02:27:00,4.16395,4.16927,4.1601,4.16274,3750000.0
2009-01-15 02:28:00,4.16413,4.16903,4.16327,4.16824,6380000.0
2009-01-15 02:29:00,4.16439,4.16912,4.16439,4.16846,5250000.0
2009-01-15 02:30:00,4.1619,4.17013,4.15845,4.16467,28140000.0
2009-01-15 02:32:00,4.16079,4.16588,4.16079,4.16466,4500000.0
2009-01-15 02:33:00,4.16625,4.1708,4.16271,4.16844,8250000.0
2009-01-15 02:34:00,4.1613,4.17143,4.1613,4.16479,4500000.0
2009-01-15 02:35:00,4.16202,4.17135,4.1573,4.17076,31130000.0
2009-01-15 02:36:00,4.1675,4.1746,4.16412,4.17205,6750000.0
2009-01-15 02:37:00,4.16751,4.17239,4.16634,4.17239,6000000.0
2009-01-15 02:38:00,4.16758,4.17066,4.16136,4.16774,6000000.0
2009-01-15 02:39:00,4.17105,4.17105,4.16323,4.17076,7500000.0
2009-01-15 02:40:00,4.16525,4.17382,4.1609,4.1712,30380000.0
2009-01-15 02:41:00,4.17012,4.1717,4.16219,4.16523,7880000.0
2009-01-15 02:42:00,4.17139,4.17139,4.16418,4.17072,6000000.0
2009-01-15 02:43:00,4.16277,4.16944,4.15963,4.16612,7500000.0
2009-01-15 02:44:00,4.17244,4.17299,4.16726,4.17114,5250000.0
2009-01-15 02:45:00,4.16432,4.17046,4.1577,4.16551,28130000.0
2009-01-15 02:46:00,4.17029,4.17123,4.16394,4.16394,6000000.0
2009-01-15 02:47:00,4.17037,4.17069,4.16603,4.16961,5250000.0
2009-01-15 02:48:00,4.1711,4.17382,4.16216,4.16712,6000000.0
2009-01-15 02:49:00,4.1652,4.17029,4.16139,4.16832,6380000.0
2009-01-15 02:50:00,4.16233,4.17049,4.16233,4.17049,4880000.0
2009-01-15 02:51:00,4.17252,4.17252,4.16511,4.1706,6380000.0
2009-01-15 02:52:00,4.16708,4.1697,4.16038,4.16654,6000000.0
2009-01-15 02:53:00,4.17086,4.173,4.16336,4.17134,6380000.0
2009-01-15 02:54:00,4.16716,4.1702,4.16109,4.16646,5250000.0
2009-01-15 02:55:00,4.16895,4.17468,4.16219,4.16792,30380000.0
2009-01-15 02:56:00,4.17013,4.17035,4.16118,4.17002,4500000.0
2009-01-15 02:57:00,4.16577,4.16982,4.16042,4.16916,6000000.0
2009-01-15 02:58:00,4.16547,4.16857,4.15982,4.16223,4880000.0
2009-01-15 03:00:00,4.16462,4.17226,4.16147,4.16547,26640000.0
2009-01-15 03:04:00,4.16295,4.16914,4.16047,4.16407,6000000.0
2009-01-15 03:11:00,4.16884,4.16884,4.1585,4.16251,6000000.0
2009-01-15 03:15:00,4.16292,4.17041,4.16052,4.16617,25500000.0
2009-01-15 03:17:00,4.16459,4.17112,4.16015,4.16593,6750000.0
2009-01-15 03:18:00,4.16944,4.1747,4.16177,4.1702,8250000.0
2009-01-15 03:19:00,4.16301,4.16923,4.16301,4.16464,6000000.0
2009-01-15 03:24:00,4.16936,4.17012,4.16473,4.17012,6000000.0
2009-01-15 03:25:00,4.16978,4.17058,4.16575,4.16979,6000000.0
2009-01-15 03:26:00,4.16242,4.17518,4.16242,4.17123,6000000.0
2009-01-15 03:27:00,4.16942,4.17006,4.1596,4.17006,3750000.0
2009-01-15 03:28:00,4.16401,4.16869,4.16195,4.16766,6000000.0
2009-01-15 03:29:00,4.16244,4.16874,4.15934,4.15952,6000000.0
2009-01-15 03:30:00,4.16219,4.16921,4.15864,4.16485,25500000.0
2009-01-15 03:33:00,4.16865,4.16865,4.15723,4.16179,6000000.0
2009-01-15 03:36:00,4.16909,4.16909,4.16093,4.1672,5250000.0
2009-01-15 03:37:00,4.16857,4.16878,4.1622,4.1622,5250000.0
2009-01-15 03:41:00,4.16631,4.17147,4.16346,4.16797,3380000.0
2009-01-15 03:42:00,4.17017,4.17092,4.16445,4.16445,7880000.0
2009-01-15 03:43:00,4.16057,4.17003,4.16057,4.17003,3750000.0
2009-01-15 03:44:00,4.16874,4.17064,4.16076,4.16835,7130000.0
2009-01-15 03:45:00,4.16513,4.16922,4.16166,4.16794,9010000.0
2009-01-15 03:46:00,4.17049,4.17049,4.16522,4.16913,4500000.0
2009-01-15 03:47:00,4.16912,4.17009,4.16686,4.17009,5250000.0
2009-01-15 03:48:00,4.16656,4.17067,4.16474,4.16919,4500000.0
2009-01-15 03:49:00,4.16647,4.16647,4.15685,4.15893,5250000.0
2009-01-15 03:52:00,4.16902,4.16902,4.16261,4.16869,3750000.0
2009-01-15 03:57:00,4.1664,4.1664,4.15754,4.15852,4500000.0
2009-01-15 04:00:00,4.16242,4.16991,4.16002,4.16799,30000000.0
2009-01-15 04:05:00,4.16542,4.17104,4.16226,4.16987,7130000.0
2009-01-15 04:15:00,4.16272,4.17021,4.16032,4.16597,27380000.0
2009-01-15 04:18:00,4.16714,4.16881,4.16016,4.16542,6000000.0
2009-01-15 04:22:00,4.16789,4.16814,4.1602,4.16773,6390000.0
2009-01-15 04:24:00,4.1658,4.16732,4.15791,4.16605,6000000.0
2009-01-15 04:25:00,4.16969,4.16969,4.15849,4.16493,4130000.0
2009-01-15 04:26:00,4.16363,4.17143,4.16101,4.16101,6750000.0
2009-01-15 04:27:00,4.16365,4.17081,4.16365,4.17074,4500000.0
2009-01-15 04:30:00,4.1661,4.17311,4.16109,4.16635,25500000.0
2009-01-15 04:32:00,4.16994,4.17179,4.16217,4.17068,7130000.0
2009-01-15 04:33:00,4.17034,4.17113,4.16162,4.16644,5250000.0
2009-01-15 04:34:00,4.16908,4.16953,4.1599,4.1599,4510000.0
2009-01-15 04:35:00,4.16606,4.1703,4.16024,4.16967,4510000.0
2009-01-15 04:36:00,4.15965,4.16784,4.15717,4.16443,7130000.0
2009-01-15 04:38:00,4.16972,4.16972,4.16287,4.16932,5250000.0
2009-01-15 04:42:00,4.16956,4.16956,4.1574,4.16836,8250000.0
2009-01-15 04:45:00,4.16282,4.17031,4.16042,4.16918,26640000.0
2009-01-15 04:49:00,4.16916,4.16982,4.16042,4.16982,7500000.0
2009-01-15 04:50:00,4.16388,4.16928,4.16253,4.16928,7500000.0
2009-01-15 05:00:00,4.16272,4.17021,4.16032,4.16597,25500000.0
2009-01-15 05:02:00,4.16842,4.16842,4.16514,4.16514,3000000.0
2009-01-15 05:03:00,4.16921,4.16921,4.16063,4.1672,6000000.0
2009-01-15 05:04:00,4.16872,4.17044,4.1607,4.1607,7500000.0
2009-01-15 05:05:00,4.16359,4.17165,4.16095,4.16664,25500000.0
2009-01-15 05:06:00,4.16886,4.16886,4.15805,4.16076,8250000.0
2009-01-15 05:07:00,4.16549,4.16549,4.15423,4.15455,6000000.0
2009-01-15 05:10:00,4.16261,4.16261,4.15832,4.16251,2250000.0
2009-01-15 05:11:00,4.16774,4.16774,4.16216,4.16216,1500000.0
2009-01-15 05:15:00,4.16232,4.16981,4.15992,4.16557,29250000.0
2009-01-15 05:16:00,4.16065,4.16583,4.15651,4.15651,6000000.0
2009-01-15 05:26:00,4.16813,4.16813,4.15862,4.16294,3750000.0
2009-01-15 05:27:00,4.15802,4.16531,4.15802,4.16531,3380000.0
2009-01-15 05:30:00,4.16222,4.16971,4.15982,4.16547,30760000.0
2009-01-15 05:36:00,4.16289,4.16732,4.15803,4.15803,8250000.0
2009-01-15 05:45:00,4.16629,4.16862,4.15922,4.15922,8250000.0
2009-01-15 05:59:00,4.16785,4.16785,4.15848,4.16681,5250000.0
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 06:30:00,4.16832,4.16832,4.15892,4.16185,6000000.0
2009-01-15 06:33:00,4.16786,4.16786,4.15864,4.16126,6000000.0
2009-01-15 06:45:00,4.16892,4.16892,4.15952,4.16245,6000000.0
2009-01-15 06:55:00,4.1672,4.16835,4.16252,4.16835,4500000.0
2009-01-15 06:56:00,4.16604,4.16855,4.16306,4.16733,6000000.0
2009-01-15 06:57:00,4.16349,4.16933,4.15908,4.16323,10510000.0
2009-01-15 06:58:00,4.15902,4.16804,4.15902,4.16346,6000000.0
2009-01-15 06:59:00,4.16292,4.16752,4.15768,4.16287,13880000.0
2009-01-15 07:00:00,4.16554,4.16848,4.15689,4.16326,3750000.0
2009-01-15 07:01:00,4.16596,4.16754,4.1568,4.16615,8250000.0
2009-01-15 07:02:00,4.16826,4.16826,4.16254,4.16698,3750000.0
2009-01-15 07:03:00,4.16358,4.16963,4.15916,4.1627,5250000.0
2009-01-15 07:04:00,4.16283,4.16782,4.15683,4.16226,14250000.0
2009-01-15 07:05:00,4.16674,4.16701,4.15598,4.16353,6000000.0
2009-01-15 07:06:00,4.168,4.168,4.16221,4.16766,8250000.0
2009-01-15 07:07:00,4.16522,4.16865,4.16368,4.16672,6380000.0
2009-01-15 07:08:00,4.16695,4.16881,4.15959,4.16775,6000000.0
2009-01-15 07:09:00,4.15928,4.16461,4.15928,4.16461,3000000.0
2009-01-15 07:11:00,4.16716,4.16716,4.16621,4.16621,1500000.0
2009-01-15 07:12:00,4.1641,4.16894,4.15964,4.16132,6000000.0
2009-01-15 07:13:00,4.15888,4.16777,4.15888,4.1642,5250000.0
2009-01-15 07:14:00,4.16306,4.16513,4.1593,4.16246,6000000.0
2009-01-15 07:15:00,4.16321,4.17066,4.15876,4.16484,25500000.0
2009-01-15 07:16:00,4.16599,4.16771,4.15929,4.16285,5250000.0
2009-01-15 07:18:00,4.16283,4.17098,4.1603,4.16879,3000000.0
2009-01-15 07:19:00,4.16726,4.16726,4.16185,4.16257,5250000.0
2009-01-15 07:20:00,4.1636,4.16803,4.1636,4.16488,4500000.0
2009-01-15 07:21:00,4.16268,4.16811,4.16268,4.16275,3750000.0
2009-01-15 07:22:00,4.16372,4.17416,4.16372,4.17397,5250000.0
2009-01-15 07:23:00,4.16852,4.17601,4.16612,4.17177,21000000.0
2009-01-15 07:25:00,4.16982,4.16982,4.16982,4.16982,750000.0
2009-01-15 07:26:00,4.16922,4.16922,4.15982,4.16275,6000000.0
2009-01-15 07:30:00,4.16982,4.16982,4.16042,4.16335,6000000.0
2009-01-15 07:34:00,4.16868,4.16868,4.15739,4.16181,6000000.0
2009-01-15 07:38:00,4.16448,4.16932,4.16042,4.16448,5250000.0
2009-01-15 07:39:00,4.16434,4.16683,4.15948,4.15961,4130000.0
2009-01-15 07:45:00,4.16886,4.16898,4.16022,4.16413,9750000.0
2009-01-15 07:49:00,4.16932,4.17102,4.16052,4.1657,9000000.0
2009-01-15 07:50:00,4.16662,4.16839,4.16662,4.16839,1500000.0
2009-01-15 08:00:00,4.17672,4.17672,4.16732,4.17025,6000000.0
2009-01-15 08:02:00,4.17349,4.17349,4.16312,4.16312,2250000.0
2009-01-15 08:03:00,4.17212,4.17212,4.16272,4.16565,6000000.0
2009-01-15 08:11:00,4.17024,4.17581,4.16652,4.16981,9000000.0
2009-01-15 08:13:00,4.17042,4.17404,4.16458,4.16936,6000000.0
2009-01-15 08:14:00,4.17044,4.17488,4.16612,4.17023,9000000.0
2009-01-15 08:17:00,4.16948,4.17357,4.16451,4.16841,9000000.0
2009-01-15 08:21:00,4.17443,4.17443,4.16531,4.16822,6000000.0
2009-01-15 08:27:00,4.17345,4.17345,4.16275,4.16646,6000000.0
2009-01-15 08:30:00,4.17582,4.17582,4.16642,4.16935,6000000.0
2009-01-15 08:34:00,4.1697,4.1697,4.16482,4.16846,6000000.0
2009-01-15 08:35:00,4.16709,4.16822,4.15856,4.16822,9000000.0
2009-01-15 08:36:00,4.16993,4.17125,4.16617,4.16988,7500000.0
2009-01-15 08:37:00,4.17212,4.17212,4.16683,4.17135,5250000.0
2009-01-15 08:38:00,4.1661,4.17126,4.16056,4.16613,13880000.0
2009-01-15 08:39:00,4.16208,4.17174,4.16208,4.1676,6000000.0
2009-01-15 08:40:00,4.16884,4.17079,4.15977,4.16708,13880000.0
2009-01-15 08:41:00,4.17003,4.17241,4.15991,4.1676,30390000.0
2009-01-15 08:42:00,4.16392,4.16923,4.15979,4.16707,5250000.0
2009-01-15 08:43:00,4.16708,4.1744,4.16121,4.16522,15750000.0
2009-01-15 08:44:00,4.16489,4.1705,4.15939,4.1705,9000000.0
2009-01-15 08:45:00,4.16617,4.17115,4.16617,4.16753,3750000.0
2009-01-15 08:46:00,4.16796,4.17186,4.16348,4.16515,9000000.0
2009-01-15 08:47:00,4.16717,4.17192,4.16574,4.17047,3750000.0
2009-01-15 08:48:00,4.17177,4.17177,4.16252,4.16569,5250000.0
2009-01-15 08:49:00,4.17179,4.17254,4.16661,4.16783,6380000.0
2009-01-15 08:50:00,4.16791,4.1727,4.16357,4.16696,12750000.0
2009-01-15 08:51:00,4.16332,4.17216,4.16332,4.17216,3380000.0
2009-01-15 08:52:00,4.1732,4.1744,4.16898,4.16905,5250000.0
2009-01-15 08:53:00,4.17497,4.17497,4.16993,4.1742,3750000.0
2009-01-15 08:55:00,4.17438,4.17438,4.17267,4.17379,3000000.0
2009-01-15 08:57:00,4.17406,4.17406,4.16942,4.17321,5250000.0
2009-01-15 08:58:00,4.17389,4.17487,4.16956,4.17347,5250000.0
2009-01-15 08:59:00,4.16986,4.17397,4.16362,4.17209,5250000.0
2009-01-15 09:00:00,4.17407,4.17688,4.16732,4.17606,11630000.0
2009-01-15 09:01:00,4.17496,4.17508,4.16885,4.17177,6000000.0
2009-01-15 09:03:00,4.17538,4.17538,4.16584,4.16584,7500000.0
2009-01-15 09:04:00,4.17157,4.17568,4.17006,4.17395,6000000.0
2009-01-15 09:05:00,4.17514,4.17514,4.17065,4.1731,4880000.0
2009-01-15 09:06:00,4.17509,4.17526,4.16459,4.1706,6750000.0
2009-01-15 09:08:00,4.17509,4.17509,4.16551,4.16826,6000000.0
2009-01-15 09:10:00,4.17083,4.17634,4.16928,4.17046,4880000.0
2009-01-15 09:11:00,4.16461,4.17233,4.16461,4.16821,4150000.0
2009-01-15 09:12:00,4.17388,4.17565,4.16563,4.16965,9020000.0
2009-01-15 09:14:00,4.16994,4.17426,4.16837,4.17426,4880000.0
2009-01-15 09:15:00,4.17618,4.17702,4.16492,4.17586,8260000.0
2009-01-15 09:16:00,4.17138,4.17757,4.16723,4.17629,10500000.0
2009-01-15 09:19:00,4.17494,4.17494,4.16797,4.16938,4140000.0
2009-01-15 09:20:00,4.17478,4.17608,4.17025,4.17025,7880000.0
2009-01-15 09:21:00,4.17042,4.17427,4.17026,4.17031,6750000.0
2009-01-15 09:22:00,4.1743,4.17446,4.16532,4.17446,7510000.0
2009-01-15 09:23:00,4.17489,4.17489,4.16654,4.1729,4880000.0
2009-01-15 09:24:00,4.1634,4.17327,4.1613,4.17327,8250000.0
2009-01-15 09:25:00,4.17186,4.17692,4.16678,4.17082,6750000.0
2009-01-15 09:30:00,4.17205,4.17968,4.16715,4.16796,12020000.0
2009-01-15 09:33:00,4.1772,4.17763,4.17281,4.17281,6750000.0
2009-01-15 09:34:00,4.17753,4.18189,4.1756,4.18068,5250000.0
2009-01-15 09:35:00,4.17097,4.18097,4.16908,4.17589,7880000.0
2009-01-15 09:36:00,4.17943,4.18145,4.17491,4.18145,5630000.0
2009-01-15 09:37:00,4.18031,4.1821,4.17459,4.17637,5260000.0
2009-01-15 09:38:00,4.18283,4.18321,4.17733,4.17733,5630000.0
2009-01-15 09:39:00,4.18306,4.18306,4.17995,4.17995,6000000.0
2009-01-15 09:40:00,4.18248,4.18548,4.17765,4.17765,6750000.0
2009-01-15 09:41:00,4.18327,4.18361,4.17571,4.1781,8630000.0
2009-01-15 09:42:00,4.17689,4.18399,4.17163,4.18399,4880000.0
2009-01-15 09:43:00,4.18429,4.18534,4.17489,4.17489,7140000.0
2009-01-15 09:44:00,4.1804,4.18269,4.17645,4.18117,8260000.0
2009-01-15 09:45:00,4.18413,4.18553,4.17076,4.18149,12010000.0
2009-01-15 09:46:00,4.18087,4.18408,4.17888,4.18256,6000000.0
2009-01-15 09:47:00,4.17862,4.18609,4.17192,4.18609,7130000.0
2009-01-15 09:48:00,4.18788,4.18788,4.18284,4.18284,4510000.0
2009-01-15 09:49:00,4.18977,4.19045,4.18397,4.18949,8250000.0
2009-01-15 09:50:00,4.19266,4.19322,4.18747,4.18747,6750000.0
2009-01-15 09:51:00,4.19155,4.19513,4.18718,4.19513,6000000.0
2009-01-15 09:52:00,4.19817,4.20866,4.1914,4.20804,10500000.0
2009-01-15 09:53:00,4.20732,4.21253,4.20546,4.20587,8630000.0
2009-01-15 09:54:00,4.20779,4.21603,4.20382,4.20547,6760000.0
2009-01-15 09:55:00,4.21723,4.22696,4.2054,4.21921,9000000.0
2009-01-15 09:56:00,4.2242,4.22558,4.2157,4.21901,5250000.0
2009-01-15 09:57:00,4.21739,4.22298,4.21092,4.21092,7130000.0
2009-01-15 09:58:00,4.22291,4.22578,4.21851,4.22141,8250000.0
2009-01-15 09:59:00,4.22389,4.22786,4.21873,4.22765,6000000.0
2009-01-15 10:00:00,4.22789,4.23463,4.22189,4.23134,15760000.0
2009-01-15 10:01:00,4.23205,4.23768,4.2247,4.23675,7880000.0
2009-01-15 10:02:00,4.23079,4.237,4.22458,4.23195,20630000.0
2009-01-15 10:03:00,4.23159,4.2359,4.22284,4.23256,6000000.0
2009-01-15 10:04:00,4.22945,4.23748,4.22945,4.23748,5250000.0
2009-01-15 10:05:00,4.23664,4.23812,4.22838,4.23596,5250000.0
2009-01-15 10:06:00,4.23445,4.23636,4.22804,4.23539,7500000.0
2009-01-15 10:07:00,4.23545,4.23545,4.22558,4.2337,5250000.0
2009-01-15 10:08:00,4.22996,4.23937,4.22996,4.2359,7510000.0
2009-01-15 10:09:00,4.23636,4.23649,4.22718,4.23408,4880000.0
2009-01-15 10:10:00,4.23022,4.2361,4.23022,4.23229,5260000.0
2009-01-15 10:11:00,4.23246,4.23303,4.22008,4.22859,8250000.0
2009-01-15 10:12:00,4.22789,4.22789,4.21942,4.22518,5630000.0
2009-01-15 10:13:00,4.21897,4.22732,4.21897,4.22703,4880000.0
2009-01-15 10:14:00,4.22266,4.22711,4.22249,4.2244,6000000.0
2009-01-15 10:15:00,4.22632,4.22844,4.22286,4.22818,7880000.0
2009-01-15 10:16:00,4.22564,4.22597,4.21699,4.22411,6010000.0
2009-01-15 10:17:00,4.21545,4.22733,4.21545,4.22434,6000000.0
2009-01-15 10:18:00,4.22707,4.22789,4.21787,4.22688,6750000.0
2009-01-15 10:19:00,4.22518,4.22676,4.22193,4.22445,6750000.0
2009-01-15 10:20:00,4.22027,4.22915,4.21881,4.22316,20630000.0
2009-01-15 10:21:00,4.22249,4.2266,4.21689,4.22089,5630000.0
2009-01-15 10:22:00,4.21885,4.22347,4.2182,4.2182,7880000.0
2009-01-15 10:23:00,4.21517,4.22084,4.21115,4.21214,6760000.0
2009-01-15 10:24:00,4.21031,4.21983,4.20775,4.21357,19890000.0
2009-01-15 10:25:00,4.21453,4.22262,4.20985,4.21969,7510000.0
2009-01-15 10:26:00,4.22061,4.22061,4.20943,4.21776,7510000.0
2009-01-15 10:27:00,4.21807,4.22077,4.21439,4.22077,6000000.0
2009-01-15 10:28:00,4.21925,4.2217,4.21557,4.22072,5250000.0
2009-01-15 10:29:00,4.22122,4.22122,4.21215,4.21557,7880000.0
2009-01-15 10:30:00,4.21614,4.2236,4.21192,4.21432,18380000.0
2009-01-15 10:31:00,4.21837,4.22136,4.21084,4.22009,4510000.0
2009-01-15 10:32:00,4.21327,4.22122,4.21327,4.22122,6000000.0
2009-01-15 10:33:00,4.21404,4.22362,4.21404,4.22071,7880000.0
2009-01-15 10:34:00,4.21197,4.22123,4.20911,4.21805,19520000.0
2009-01-15 10:35:00,4.21946,4.22465,4.21616,4.22465,6000000.0
2009-01-15 10:36:00,4.2269,4.2269,4.21768,4.22113,6380000.0
2009-01-15 10:37:00,4.22704,4.22746,4.21742,4.22669,8250000.0
2009-01-15 10:38:00,4.21737,4.22694,4.21269,4.21987,19890000.0
2009-01-15 10:39:00,4.22629,4.22843,4.22097,4.22449,6750000.0
2009-01-15 10:40:00,4.21822,4.22163,4.21361,4.21652,7130000.0
2009-01-15 10:41:00,4.21434,4.2234,4.21434,4.22236,4880000.0
2009-01-15 10:42:00,4.22039,4.22052,4.21096,4.21096,7510000.0
2009-01-15 10:43:00,4.21904,4.22545,4.21251,4.21977,6000000.0
2009-01-15 10:44:00,4.21708,4.22335,4.21438,4.22141,7130000.0
2009-01-15 10:45:00,4.21587,4.22171,4.21528,4.21633,7130000.0
2009-01-15 10:46:00,4.21451,4.21892,4.20457,4.2142,7150000.0
2009-01-15 10:47:00,4.21417,4.21864,4.20798,4.20798,5640000.0
2009-01-15 10:48:00,4.21795,4.22005,4.21177,4.21665,5250000.0
2009-01-15 10:49:00,4.22131,4.22385,4.21401,4.22243,4510000.0
2009-01-15 10:50:00,4.22082,4.22392,4.21283,4.22298,7130000.0
2009-01-15 10:51:00,4.21821,4.2215,4.21367,4.21367,7500000.0
2009-01-15 10:52:00,4.22037,4.22155,4.21564,4.2162,6760000.0
2009-01-15 10:53:00,4.21865,4.22722,4.21865,4.22722,6000000.0
2009-01-15 10:55:00,4.22769,4.22769,4.22021,4.22149,8250000.0
2009-01-15 10:56:00,4.22216,4.22593,4.21621,4.22512,6760000.0
2009-01-15 10:57:00,4.22769,4.22855,4.2199,4.22763,6000000.0
2009-01-15 10:58:00,4.22578,4.22862,4.21826,4.22862,7880000.0
2009-01-15 10:59:00,4.21897,4.22814,4.21897,4.2191,7500000.0
2009-01-15 11:00:00,4.22252,4.22597,4.21797,4.22491,10500000.0
2009-01-15 11:01:00,4.22354,4.22354,4.21755,4.21911,6380000.0
2009-01-15 11:02:00,4.22376,4.22433,4.21777,4.22433,5250000.0
2009-01-15 11:03:00,4.22428,4.22608,4.21413,4.2242,10130000.0
2009-01-15 11:04:00,4.22217,4.22274,4.21699,4.21847,6000000.0
2009-01-15 11:05:00,4.21843,4.22291,4.21296,4.21296,8260000.0
2009-01-15 11:06:00,4.21687,4.22029,4.21107,4.21107,4880000.0
2009-01-15 11:07:00,4.22069,4.22149,4.21332,4.21332,7510000.0
2009-01-15 11:08:00,4.21381,4.21871,4.2093,4.21107,5630000.0
2009-01-15 11:09:00,4.21481,4.21804,4.20878,4.20878,5260000.0
2009-01-15 11:10:00,4.21497,4.2198,4.20866,4.21622,7130000.0
2009-01-15 11:11:00,4.2159,4.2159,4.2106,4.2133,5250000.0
2009-01-15 11:12:00,4.20978,4.21108,4.19951,4.19951,6380000.0
2009-01-15 11:13:00,4.20478,4.21121,4.20435,4.20906,10130000.0
2009-01-15 11:14:00,4.20948,4.20948,4.19942,4.19942,5630000.0
2009-01-15 11:15:00,4.20557,4.21133,4.20334,4.20882,9380000.0
2009-01-15 11:16:00,4.20697,4.2114,4.20155,4.20668,7880000.0
2009-01-15 11:17:00,4.21185,4.21338,4.20581,4.20854,8250000.0
2009-01-15 11:18:00,4.20276,4.21245,4.20276,4.20611,8630000.0
2009-01-15 11:19:00,4.2063,4.21101,4.20427,4.21101,6380000.0
2009-01-15 11:20:00,4.20179,4.21146,4.20179,4.20795,6750000.0
2009-01-15 11:21:00,4.20598,4.21127,4.20558,4.2093,6380000.0
2009-01-15 11:22:00,4.21198,4.21296,4.20669,4.2095,6760000.0
2009-01-15 11:23:00,4.20411,4.21162,4.19986,4.19986,7500000.0
2009-01-15 11:24:00,4.21295,4.21507,4.20859,4.21186,13500000.0
2009-01-15 11:25:00,4.21115,4.21592,4.20325,4.21568,7880000.0
2009-01-15 11:26:00,4.21395,4.21728,4.20767,4.21728,6760000.0
2009-01-15 11:27:00,4.21121,4.21784,4.20532,4.21784,7130000.0
2009-01-15 11:28:00,4.21741,4.21826,4.20564,4.21364,6000000.0
2009-01-15 11:29:00,4.217,4.21969,4.21376,4.21376,4880000.0
2009-01-15 11:30:00,4.21975,4.21975,4.21018,4.21416,7500000.0
2009-01-15 11:31:00,4.21355,4.2186,4.21176,4.21785,6750000.0
2009-01-15 11:32:00,4.21664,4.21849,4.21311,4.21849,6000000.0
2009-01-15 11:33:00,4.21808,4.22045,4.21367,4.21729,6380000.0
2009-01-15 11:34:00,4.22156,4.22228,4.21405,4.22167,7500000.0
2009-01-15 11:35:00,4.21287,4.22531,4.21287,4.21893,8250000.0
2009-01-15 11:36:00,4.21628,4.21714,4.20707,4.21149,6750000.0
2009-01-15 11:37:00,4.21379,4.21605,4.20455,4.21271,6380000.0
2009-01-15 11:38:00,4.20963,4.21281,4.20298,4.21224,9750000.0
2009-01-15 11:39:00,4.20713,4.20932,4.20002,4.20363,7880000.0
2009-01-15 11:40:00,4.20486,4.2096,4.20322,4.20339,6760000.0
2009-01-15 11:41:00,4.20362,4.20781,4.1949,4.19878,6000000.0
2009-01-15 11:42:00,4.20154,4.20435,4.19675,4.19675,5250000.0
2009-01-15 11:43:00,4.20128,4.20687,4.20128,4.20645,6750000.0
2009-01-15 11:44:00,4.20403,4.2075,4.19559,4.2075,14630000.0
2009-01-15 11:45:00,4.20757,4.20902,4.20315,4.20602,14250000.0
2009-01-15 11:46:00,4.20419,4.20982,4.20176,4.20982,5250000.0
2009-01-15 11:47:00,4.20598,4.21146,4.20151,4.21068,5270000.0
2009-01-15 11:48:00,4.21089,4.21255,4.20242,4.21208,5250000.0
2009-01-15 11:49:00,4.21439,4.21504,4.20753,4.2106,6750000.0
2009-01-15 11:50:00,4.21387,4.21694,4.20474,4.21199,7500000.0
2009-01-15 11:51:00,4.21696,4.22253,4.21352,4.22196,7500000.0
2009-01-15 11:52:00,4.21127,4.22064,4.21127,4.21483,6000000.0
2009-01-15 11:53:00,4.21895,4.22536,4.21476,4.22049,8250000.0
2009-01-15 11:54:00,4.22424,4.22469,4.21737,4.21737,6010000.0
2009-01-15 11:55:00,4.22101,4.22252,4.21171,4.21732,6750000.0
2009-01-15 11:56:00,4.22008,4.22008,4.20719,4.21594,4510000.0
2009-01-15 11:57:00,4.21251,4.22121,4.21251,4.21539,6000000.0
2009-01-15 11:58:00,4.2137,4.22021,4.2137,4.21695,7510000.0
2009-01-15 11:59:00,4.21948,4.22001,4.21479,4.22001,5250000.0
2009-01-15 12:00:00,4.22244,4.22366,4.21724,4.21724,9750000.0
2009-01-15 12:01:00,4.21662,4.2248,4.21634,4.22074,4880000.0
2009-01-15 12:02:00,4.22008,4.22842,4.21693,4.22231,20630000.0
2009-01-15 12:03:00,4.22013,4.22663,4.22013,4.22074,8250000.0
2009-01-15 12:04:00,4.22304,4.22448,4.21925,4.22371,6380000.0
2009-01-15 12:05:00,4.21817,4.22688,4.21817,4.22688,6000000.0
2009-01-15 12:06:00,4.22086,4.2251,4.22081,4.22505,9000000.0
2009-01-15 12:07:00,4.21849,4.22445,4.2175,4.2175,5250000.0
2009-01-15 12:08:00,4.2192,4.22701,4.2192,4.22469,5250000.0
2009-01-15 12:09:00,4.22518,4.22768,4.22185,4.22653,7130000.0
2009-01-15 12:10:00,4.2219,4.22732,4.22034,4.22651,8630000.0
2009-01-15 12:11:00,4.22541,4.22545,4.21943,4.22478,5250000.0
2009-01-15 12:12:00,4.22371,4.22516,4.2188,4.22472,6000000.0
2009-01-15 12:13:00,4.2221,4.2252,4.2221,4.22391,5250000.0
2009-01-15 12:14:00,4.2241,4.22713,4.22346,4.22349,6760000.0
2009-01-15 12:15:00,4.22627,4.2264,4.22026,4.22248,11630000.0
2009-01-15 12:16:00,4.22324,4.2275,4.2227,4.22442,6380000.0
2009-01-15 12:17:00,4.22858,4.22935,4.21914,4.22935,8250000.0
2009-01-15 12:18:00,4.21913,4.22709,4.21913,4.22362,6750000.0
2009-01-15 12:19:00,4.22188,4.22614,4.21692,4.2253,10500000.0
2009-01-15 12:20:00,4.22671,4.2272,4.21699,4.21896,8630000.0
2009-01-15 12:21:00,4.21673,4.21784,4.21591,4.21591,4880000.0
2009-01-15 12:22:00,4.20812,4.21577,4.20557,4.20557,8250000.0
2009-01-15 12:23:00,4.21347,4.2147,4.20651,4.21408,7890000.0
2009-01-15 12:24:00,4.21583,4.21729,4.21142,4.21627,10130000.0
2009-01-15 12:25:00,4.21178,4.21813,4.21028,4.21445,10880000.0
2009-01-15 12:26:00,4.21418,4.21788,4.21209,4.21525,7500000.0
2009-01-15 12:27:00,4.2156,4.21996,4.21366,4.21776,5630000.0
2009-01-15 12:28:00,4.21968,4.21968,4.21441,4.21719,7500000.0
2009-01-15 12:29:00,4.21418,4.2204,4.21418,4.2204,6000000.0
2009-01-15 12:30:00,4.21018,4.21821,4.20685,4.21771,18760000.0
2009-01-15 12:32:00,4.22176,4.22227,4.21689,4.22039,7500000.0
2009-01-15 12:33:00,4.21908,4.2263,4.21794,4.22191,5260000.0
2009-01-15 12:34:00,4.22835,4.22835,4.21963,4.22336,6000000.0
2009-01-15 12:35:00,4.22704,4.22919,4.21725,4.22547,10130000.0
2009-01-15 12:36:00,4.22691,4.22691,4.21665,4.22539,6750000.0
2009-01-15 12:37:00,4.22572,4.22973,4.223,4.223,8250000.0
2009-01-15 12:38:00,4.2193,4.23276,4.2193,4.22866,7880000.0
2009-01-15 12:39:00,4.22823,4.22823,4.21998,4.22202,6750000.0
2009-01-15 12:40:00,4.22764,4.22825,4.22275,4.2269,6010000.0
2009-01-15 12:41:00,4.22288,4.22641,4.21795,4.22575,6010000.0
2009-01-15 12:42:00,4.22355,4.22901,4.21974,4.22689,8250000.0
2009-01-15 12:43:00,4.22507,4.23013,4.2178,4.2178,7130000.0
2009-01-15 12:44:00,4.2294,4.2294,4.21751,4.22196,7510000.0
2009-01-15 12:45:00,4.22839,4.23033,4.21875,4.22926,15000000.0
2009-01-15 12:46:00,4.22154,4.23497,4.22154,4.2285,13890000.0
2009-01-15 12:47:00,4.22917,4.23056,4.21969,4.22988,7510000.0
2009-01-15 12:48:00,4.2286,4.23126,4.22513,4.22648,10130000.0
2009-01-15 12:49:00,4.22951,4.23144,4.22577,4.22751,8250000.0
2009-01-15 12:50:00,4.22286,4.234,4.22286,4.234,6000000.0
2009-01-15 12:51:00,4.23308,4.23308,4.22298,4.22298,7880000.0
2009-01-15 12:52:00,4.2325,4.23334,4.2215,4.23121,6000000.0
2009-01-15 12:53:00,4.23257,4.23257,4.22577,4.22633,4880000.0
2009-01-15 12:54:00,4.23188,4.23218,4.22511,4.22511,6750000.0
2009-01-15 12:55:00,4.22875,4.23016,4.21971,4.22914,9000000.0
2009-01-15 12:56:00,4.22378,4.23263,4.22221,4.22815,7130000.0
2009-01-15 12:57:00,4.23335,4.23335,4.22391,4.23298,7510000.0
2009-01-15 12:58:00,4.233,4.2352,4.22831,4.23469,4140000.0
2009-01-15 12:59:00,4.23647,4.23742,4.23172,4.23536,7880000.0
2009-01-15 13:00:00,4.22788,4.23671,4.22481,4.23372,13500000.0
2009-01-15 13:01:00,4.23438,4.23761,4.23105,4.23516,7880000.0
2009-01-15 13:02:00,4.23398,4.23696,4.23306,4.23481,5630000.0
2009-01-15 13:03:00,4.23191,4.2359,4.23104,4.23547,7130000.0
2009-01-15 13:04:00,4.23372,4.23635,4.22365,4.22365,7500000.0
2009-01-15 13:05:00,4.23154,4.23382,4.22789,4.22965,6000000.0
2009-01-15 13:06:00,4.2308,4.23174,4.22766,4.22766,4880000.0
2009-01-15 13:07:00,4.22819,4.23376,4.22502,4.22952,8630000.0
2009-01-15 13:08:00,4.22997,4.23436,4.22783,4.2338,5250000.0
2009-01-15 13:09:00,4.23491,4.23662,4.23013,4.23013,6750000.0
2009-01-15 13:10:00,4.23378,4.23513,4.23244,4.23513,6380000.0
2009-01-15 13:11:00,4.23329,4.23488,4.22803,4.22964,6760000.0
2009-01-15 13:12:00,4.23348,4.23486,4.22539,4.229,8250000.0
2009-01-15 13:13:00,4.22945,4.2361,4.22664,4.22844,6000000.0
2009-01-15 13:14:00,4.22105,4.23419,4.22105,4.2308,5250000.0
2009-01-15 13:15:00,4.23153,4.23475,4.22805,4.23288,7880000.0
2009-01-15 13:16:00,4.23268,4.23405,4.22719,4.23108,5630000.0
2009-01-15 13:17:00,4.22674,4.22959,4.21887,4.22911,6760000.0
2009-01-15 13:18:00,4.22384,4.22979,4.21637,4.22716,6760000.0
2009-01-15 13:19:00,4.22378,4.23117,4.22378,4.23117,5630000.0
2009-01-15 13:20:00,4.23106,4.23106,4.2191,4.22961,7510000.0
2009-01-15 13:21:00,4.22433,4.22688,4.21789,4.21871,7130000.0
2009-01-15 13:22:00,4.2266,4.23081,4.22349,4.22386,7880000.0
2009-01-15 13:23:00,4.22252,4.2284,4.22208,4.2284,5630000.0
2009-01-15 13:24:00,4.2277,4.23032,4.22308,4.22982,4510000.0
2009-01-15 13:25:00,4.22621,4.22629,4.21714,4.22511,7510000.0
2009-01-15 13:26:00,4.22294,4.2244,4.21637,4.21684,6750000.0
2009-01-15 13:27:00,4.22367,4.22546,4.21474,4.22469,7130000.0
2009-01-15 13:28:00,4.22526,4.22702,4.21396,4.2179,7130000.0
2009-01-15 13:29:00,4.22289,4.23018,4.21961,4.22862,9380000.0
2009-01-15 13:30:00,4.22827,4.23143,4.21917,4.22723,13880000.0
2009-01-15 13:31:00,4.22241,4.22729,4.22006,4.22383,6750000.0
2009-01-15 13:32:00,4.22263,4.22769,4.2173,4.22716,6380000.0
2009-01-15 13:33:00,4.22677,4.22677,4.21725,4.22657,6380000.0
2009-01-15 13:34:00,4.21809,4.22933,4.21781,4.22257,11630000.0
2009-01-15 13:35:00,4.22225,4.22465,4.21813,4.21813,6750000.0
2009-01-15 13:36:00,4.22127,4.22172,4.2116,4.21982,10880000.0
2009-01-15 13:37:00,4.21367,4.21929,4.21367,4.21407,5630000.0
2009-01-15 13:38:00,4.2141,4.22031,4.2116,4.21531,9020000.0
2009-01-15 13:39:00,4.21737,4.21758,4.20938,4.21231,10880000.0
2009-01-15 13:40:00,4.20057,4.2127,4.20057,4.21117,8250000.0
2009-01-15 13:41:00,4.21285,4.21386,4.20802,4.21386,6750000.0
2009-01-15 13:42:00,4.21391,4.21562,4.20708,4.21004,7130000.0
2009-01-15 13:43:00,4.21748,4.21847,4.21214,4.21357,8260000.0
2009-01-15 13:44:00,4.21652,4.21972,4.21385,4.21385,9390000.0
2009-01-15 13:45:00,4.22002,4.22142,4.21162,4.22063,13130000.0
2009-01-15 13:46:00,4.22047,4.22324,4.21563,4.21714,7130000.0
2009-01-15 13:47:00,4.22044,4.22122,4.21559,4.22105,7510000.0
2009-01-15 13:48:00,4.21335,4.22233,4.21335,4.2209,5250000.0
2009-01-15 13:49:00,4.21612,4.22126,4.21416,4.22126,4510000.0
2009-01-15 13:50:00,4.21953,4.22169,4.21604,4.21768,9750000.0
2009-01-15 13:51:00,4.22026,4.2215,4.21351,4.22105,9760000.0
2009-01-15 13:52:00,4.21768,4.22429,4.21768,4.21809,7880000.0
2009-01-15 13:53:00,4.21859,4.22304,4.2178,4.22159,4880000.0
2009-01-15 13:54:00,4.21765,4.22358,4.21765,4.2232,10130000.0
2009-01-15 13:55:00,4.22351,4.22351,4.21855,4.22269,4880000.0
2009-01-15 13:56:00,4.21673,4.22399,4.21673,4.22272,7500000.0
2009-01-15 13:57:00,4.21893,4.22391,4.2172,4.22391,6750000.0
2009-01-15 13:58:00,4.22352,4.22427,4.21926,4.22077,6000000.0
2009-01-15 13:59:00,4.22644,4.22644,4.21277,4.22463,6380000.0
2009-01-15 14:00:00,4.2247,4.22585,4.21656,4.22351,9380000.0
2009-01-15 14:01:00,4.22319,4.22496,4.2197,4.22313,5250000.0
2009-01-15 14:02:00,4.22232,4.22321,4.21656,4.21897,6750000.0
2009-01-15 14:03:00,4.21947,4.21947,4.21226,4.21226,5260000.0
2009-01-15 14:04:00,4.21341,4.21721,4.2066,4.20988,11260000.0
2009-01-15 14:05:00,4.21512,4.2156,4.2073,4.21347,7130000.0
2009-01-15 14:06:00,4.21322,4.216,4.2045,4.216,16140000.0
2009-01-15 14:07:00,4.21224,4.22144,4.20882,4.20882,6750000.0
2009-01-15 14:08:00,4.21182,4.21834,4.20882,4.21414,19890000.0
2009-01-15 14:09:00,4.21041,4.21807,4.20787,4.21643,6000000.0
2009-01-15 14:10:00,4.21552,4.21806,4.21288,4.21504,6000000.0
2009-01-15 14:11:00,4.21769,4.21847,4.20858,4.21348,7500000.0
2009-01-15 14:12:00,4.22029,4.22115,4.21288,4.22115,5630000.0
2009-01-15 14:13:00,4.22162,4.22365,4.21379,4.22326,7140000.0
2009-01-15 14:14:00,4.22389,4.22393,4.21804,4.2193,5260000.0
2009-01-15 14:15:00,4.22234,4.22432,4.21834,4.22323,7500000.0
2009-01-15 14:16:00,4.22552,4.22754,4.22337,4.22337,5260000.0
2009-01-15 14:17:00,4.22575,4.22874,4.2188,4.22471,5250000.0
2009-01-15 14:18:00,4.22194,4.22655,4.21565,4.22528,5630000.0
2009-01-15 14:19:00,4.22398,4.22626,4.2205,4.22333,6760000.0
2009-01-15 14:20:00,4.22534,4.22534,4.2183,4.22294,6000000.0
2009-01-15 14:21:00,4.22241,4.22362,4.21717,4.21898,5630000.0
2009-01-15 14:22:00,4.21943,4.22379,4.21614,4.21614,7510000.0
2009-01-15 14:23:00,4.21984,4.22549,4.21984,4.22549,6750000.0
2009-01-15 14:24:00,4.22217,4.2241,4.21781,4.22211,10880000.0
2009-01-15 14:25:00,4.21436,4.21843,4.20733,4.21376,8640000.0
2009-01-15 14:26:00,4.2151,4.21862,4.20953,4.21419,7510000.0
2009-01-15 14:27:00,4.21969,4.22789,4.21607,4.22508,9380000.0
2009-01-15 14:28:00,4.22169,4.22844,4.22169,4.22332,6750000.0
2009-01-15 14:29:00,4.22675,4.22675,4.22132,4.22132,5250000.0
2009-01-15 14:30:00,4.22436,4.23002,4.21836,4.21836,9770000.0
2009-01-15 14:31:00,4.2254,4.23035,4.22428,4.23035,5250000.0
2009-01-15 14:32:00,4.22801,4.22801,4.22187,4.22746,7500000.0
2009-01-15 14:33:00,4.22581,4.22581,4.21898,4.21898,4510000.0
2009-01-15 14:34:00,4.22344,4.22397,4.21819,4.22294,10890000.0
2009-01-15 14:35:00,4.217,4.22333,4.21309,4.22232,6380000.0
2009-01-15 14:36:00,4.21858,4.22264,4.21245,4.22047,6000000.0
2009-01-15 14:37:00,4.21699,4.22215,4.21699,4.2217,6760000.0
2009-01-15 14:38:00,4.22082,4.22101,4.21521,4.21931,8250000.0
2009-01-15 14:39:00,4.21864,4.22299,4.21344,4.21813,9750000.0
2009-01-15 14:40:00,4.21672,4.22096,4.20938,4.21967,6010000.0
2009-01-15 14:41:00,4.21949,4.2233,4.21283,4.2228,9000000.0
2009-01-15 14:42:00,4.22061,4.22421,4.219,4.22302,6000000.0
2009-01-15 14:43:00,4.22001,4.22174,4.21257,4.21257,7500000.0
2009-01-15 14:44:00,4.21849,4.22389,4.21743,4.22171,7130000.0
2009-01-15 14:45:00,4.21954,4.22068,4.2149,4.22068,10140000.0
2009-01-15 14:46:00,4.21825,4.21825,4.2099,4.21205,4880000.0
2009-01-15 14:47:00,4.21545,4.22029,4.20959,4.20959,5250000.0
2009-01-15 14:48:00,4.20932,4.21676,4.20932,4.21267,6380000.0
2009-01-15 14:49:00,4.22077,4.22077,4.21369,4.22042,4890000.0
2009-01-15 14:50:00,4.2156,4.21899,4.20948,4.21899,5630000.0
2009-01-15 14:51:00,4.21,4.21921,4.21,4.2188,9380000.0
2009-01-15 14:52:00,4.21143,4.22184,4.21143,4.21433,8250000.0
2009-01-15 14:53:00,4.21367,4.22092,4.20964,4.21326,8260000.0
2009-01-15 14:54:00,4.21209,4.21703,4.20868,4.21645,13510000.0
2009-01-15 14:55:00,4.21708,4.21708,4.20704,4.21599,11640000.0
2009-01-15 14:56:00,4.21636,4.21967,4.20888,4.21745,12380000.0
2009-01-15 14:57:00,4.21187,4.21475,4.20601,4.21312,13130000.0
2009-01-15 14:58:00,4.21483,4.21613,4.20968,4.21583,13880000.0
2009-01-15 14:59:00,4.21738,4.22171,4.21294,4.2199,5630000.0
2009-01-15 15:00:00,4.22002,4.22022,4.20844,4.21689,12770000.0
2009-01-15 15:01:00,4.21153,4.21745,4.20679,4.21602,10500000.0
2009-01-15 15:02:00,4.21491,4.21544,4.20317,4.20917,12390000.0
2009-01-15 15:03:00,4.20401,4.21281,4.20179,4.21281,7130000.0
2009-01-15 15:04:00,4.21321,4.21321,4.20881,4.21021,5250000.0
2009-01-15 15:05:00,4.21124,4.21376,4.2035,4.21171,9000000.0
2009-01-15 15:06:00,4.21018,4.21516,4.20706,4.21271,8630000.0
2009-01-15 15:07:00,4.21293,4.21302,4.20542,4.20707,8250000.0
2009-01-15 15:08:00,4.20887,4.21436,4.20859,4.21067,6750000.0
2009-01-15 15:09:00,4.21432,4.21938,4.20929,4.21519,8250000.0
2009-01-15 15:10:00,4.21855,4.21969,4.21104,4.21104,5250000.0
2009-01-15 15:11:00,4.22053,4.22071,4.20765,4.22071,5630000.0
2009-01-15 15:12:00,4.22773,4.23002,4.21716,4.21716,6750000.0
2009-01-15 15:13:00,4.21792,4.23021,4.21792,4.22074,7500000.0
2009-01-15 15:14:00,4.21793,4.22342,4.21793,4.22342,4880000.0
2009-01-15 15:15:00,4.21727,4.22688,4.21727,4.22688,8260000.0
2009-01-15 15:16:00,4.2217,4.2217,4.21092,4.2183,9390000.0
2009-01-15 15:17:00,4.21865,4.22542,4.21865,4.21971,5250000.0
2009-01-15 15:18:00,4.22251,4.22625,4.22195,4.22247,6750000.0
2009-01-15 15:19:00,4.22552,4.22594,4.22207,4.22415,6010000.0
2009-01-15 15:20:00,4.22636,4.22636,4.22119,4.22546,6010000.0
2009-01-15 15:21:00,4.2245,4.22592,4.21577,4.21577,5250000.0
2009-01-15 15:22:00,4.22301,4.22301,4.21149,4.22208,4880000.0
2009-01-15 15:23:00,4.22103,4.22453,4.21362,4.22296,8250000.0
2009-01-15 15:24:00,4.21831,4.22234,4.21463,4.22234,5630000.0
2009-01-15 15:25:00,4.22159,4.22265,4.21719,4.22123,6000000.0
2009-01-15 15:26:00,4.22065,4.2216,4.21166,4.2216,7880000.0
2009-01-15 15:27:00,4.21688,4.22443,4.21688,4.21961,7510000.0
2009-01-15 15:28:00,4.21952,4.21952,4.20714,4.21326,8250000.0
2009-01-15 15:29:00,4.21936,4.22215,4.21455,4.21807,11630000.0
2009-01-15 15:30:00,4.21675,4.21946,4.21289,4.21379,7880000.0
2009-01-15 15:31:00,4.21729,4.2217,4.21402,4.21402,7880000.0
2009-01-15 15:32:00,4.20543,4.21463,4.20543,4.21261,7510000.0
2009-01-15 15:33:00,4.20404,4.21114,4.20231,4.21114,4880000.0
2009-01-15 15:34:00,4.2117,4.2117,4.20575,4.20821,5250000.0
2009-01-15 15:35:00,4.20993,4.21227,4.20256,4.20624,6000000.0
2009-01-15 15:36:00,4.20787,4.21167,4.20526,4.20834,4880000.0
2009-01-15 15:37:00,4.20245,4.21129,4.20232,4.20366,5630000.0
2009-01-15 15:38:00,4.20216,4.20754,4.20216,4.20646,6380000.0
2009-01-15 15:39:00,4.20241,4.20689,4.20101,4.20568,7500000.0
2009-01-15 15:40:00,4.20491,4.20491,4.19848,4.20136,6000000.0
2009-01-15 15:41:00,4.201,4.20277,4.19578,4.19967,13140000.0
2009-01-15 15:42:00,4.20331,4.20331,4.18982,4.19577,10880000.0
2009-01-15 15:43:00,4.20174,4.20424,4.1992,4.20325,5640000.0
2009-01-15 15:44:00,4.20264,4.20267,4.18958,4.19832,13890000.0
2009-01-15 15:45:00,4.19926,4.20073,4.19023,4.19949,12010000.0
2009-01-15 15:46:00,4.19862,4.19997,4.19221,4.19293,7890000.0
2009-01-15 15:47:00,4.19491,4.19814,4.18621,4.18888,6380000.0
2009-01-15 15:48:00,4.18956,4.20138,4.18956,4.19052,5250000.0
2009-01-15 15:49:00,4.19481,4.2015,4.18875,4.1986,12400000.0
2009-01-15 15:50:00,4.20365,4.20365,4.1936,4.20197,5250000.0
2009-01-15 15:51:00,4.19515,4.2027,4.19515,4.19974,7500000.0
2009-01-15 15:52:00,4.20225,4.20384,4.19876,4.20384,6000000.0
2009-01-15 15:53:00,4.20229,4.20266,4.19374,4.19828,8250000.0
2009-01-15 15:54:00,4.20042,4.20179,4.19082,4.19082,5250000.0
2009-01-15 15:55:00,4.19932,4.20102,4.19056,4.20051,6750000.0
2009-01-15 15:56:00,4.1976,4.20009,4.19593,4.19992,5250000.0
2009-01-15 15:57:00,4.19794,4.19794,4.188,4.19128,5630000.0
2009-01-15 15:58:00,4.19325,4.19897,4.18457,4.18997,7130000.0
2009-01-15 15:59:00,4.19115,4.19513,4.18771,4.18771,7130000.0
2009-01-15 16:00:00,4.19534,4.19633,4.18993,4.19256,8270000.0
2009-01-15 16:01:00,4.18416,4.1958,4.18416,4.19137,10140000.0
2009-01-15 16:02:00,4.19443,4.19476,4.18826,4.18826,12750000.0
2009-01-15 16:03:00,4.18895,4.19227,4.18621,4.18783,6750000.0
2009-01-15 16:04:00,4.18976,4.19419,4.18464,4.19258,7130000.0
2009-01-15 16:05:00,4.19093,4.19093,4.18529,4.19008,5250000.0
2009-01-15 16:06:00,4.18828,4.18828,4.17587,4.18135,6000000.0
2009-01-15 16:07:00,4.18211,4.18741,4.18113,4.18699,6380000.0
2009-01-15 16:08:00,4.18147,4.18537,4.17894,4.18314,4510000.0
2009-01-15 16:09:00,4.18017,4.18495,4.17327,4.17984,6760000.0
2009-01-15 16:10:00,4.1732,4.18109,4.17052,4.173,8630000.0
2009-01-15 16:11:00,4.17645,4.17754,4.16794,4.17661,10880000.0
2009-01-15 16:12:00,4.16656,4.17655,4.16656,4.17655,5260000.0
2009-01-15 16:13:00,4.17643,4.1772,4.1699,4.1738,8250000.0
2009-01-15 16:14:00,4.17563,4.17781,4.16418,4.16988,5260000.0
2009-01-15 16:15:00,4.17774,4.18108,4.16841,4.18108,9750000.0
2009-01-15 16:16:00,4.17355,4.17961,4.17121,4.17894,7510000.0
2009-01-15 16:17:00,4.17984,4.18207,4.1784,4.18207,6000000.0
2009-01-15 16:18:00,4.18193,4.18377,4.18169,4.18269,5250000.0
2009-01-15 16:19:00,4.18405,4.18668,4.1795,4.18668,7130000.0
2009-01-15 16:20:00,4.18903,4.19198,4.18047,4.19193,7130000.0
2009-01-15 16:21:00,4.19372,4.19929,4.19359,4.19625,6750000.0
2009-01-15 16:22:00,4.19299,4.20066,4.19075,4.20066,5260000.0
2009-01-15 16:23:00,4.19828,4.19828,4.18763,4.19496,6750000.0
2009-01-15 16:24:00,4.18942,4.19698,4.18634,4.19404,19520000.0
2009-01-15 16:25:00,4.18884,4.20227,4.18884,4.19312,7880000.0
2009-01-15 16:26:00,4.19899,4.20022,4.19428,4.19762,6750000.0
2009-01-15 16:27:00,4.19224,4.19949,4.18738,4.19192,19890000.0
2009-01-15 16:28:00,4.18831,4.19518,4.18831,4.19077,7880000.0
2009-01-15 16:29:00,4.19657,4.19718,4.18889,4.19587,6760000.0
2009-01-15 16:30:00,4.19761,4.19847,4.19003,4.19003,12000000.0
2009-01-15 16:31:00,4.1899,4.19816,4.1899,4.19593,5250000.0
2009-01-15 16:32:00,4.19603,4.20012,4.18903,4.19287,7510000.0
2009-01-15 16:33:00,4.19988,4.2001,4.19507,4.19562,5250000.0
2009-01-15 16:34:00,4.19831,4.20146,4.19635,4.1992,9380000.0
2009-01-15 16:35:00,4.19993,4.20119,4.19072,4.19865,4880000.0
2009-01-15 16:36:00,4.20113,4.20173,4.19358,4.19358,4880000.0
2009-01-15 16:37:00,4.19393,4.2008,4.19393,4.19813,7130000.0
2009-01-15 16:38:00,4.20241,4.20344,4.19942,4.20013,5250000.0
2009-01-15 16:39:00,4.19308,4.20295,4.19286,4.20295,5630000.0
2009-01-15 16:40:00,4.20581,4.20883,4.2006,4.20883,6380000.0
2009-01-15 16:41:00,4.2043,4.20843,4.20135,4.20597,6390000.0
2009-01-15 16:42:00,4.20836,4.21153,4.20193,4.20689,7130000.0
2009-01-15 16:43:00,4.20858,4.21177,4.19952,4.19952,8250000.0
2009-01-15 16:44:00,4.20679,4.21048,4.20501,4.20501,6380000.0
2009-01-15 16:45:00,4.21003,4.21269,4.20099,4.20766,12750000.0
2009-01-15 16:47:00,4.20576,4.20942,4.20576,4.2073,7880000.0
2009-01-15 16:48:00,4.20748,4.20844,4.19947,4.20844,9760000.0
2009-01-15 16:49:00,4.20511,4.2108,4.19947,4.20612,6380000.0
2009-01-15 16:50:00,4.2098,4.2098,4.20438,4.20438,6750000.0
2009-01-15 16:51:00,4.20897,4.20995,4.20407,4.20825,7500000.0
2009-01-15 16:52:00,4.20627,4.20853,4.20223,4.20692,7500000.0
2009-01-15 16:53:00,4.2069,4.20853,4.20344,4.20818,6750000.0
2009-01-15 16:54:00,4.21021,4.21176,4.20174,4.21173,6000000.0
2009-01-15 16:55:00,4.20422,4.20992,4.20422,4.20826,7880000.0
2009-01-15 16:56:00,4.206,4.20874,4.20081,4.20388,6760000.0
2009-01-15 16:57:00,4.2079,4.2079,4.20044,4.20609,4880000.0
2009-01-15 16:58:00,4.20136,4.20588,4.20136,4.2038,7880000.0
2009-01-15 16:59:00,4.20397,4.20616,4.19192,4.20616,12010000.0
2009-01-15 17:00:00,4.2096,4.21122,4.19912,4.20112,12020000.0
2009-01-15 17:01:00,4.20897,4.21513,4.20348,4.20666,15760000.0
2009-01-15 17:02:00,4.21,4.21133,4.20634,4.20993,6750000.0
2009-01-15 17:03:00,4.20753,4.21138,4.20022,4.20926,6750000.0
2009-01-15 17:04:00,4.2073,4.21217,4.20366,4.20776,8250000.0
2009-01-15 17:05:00,4.20753,4.20753,4.19772,4.20244,6000000.0
2009-01-15 17:06:00,4.21034,4.21177,4.20143,4.21041,11260000.0
2009-01-15 17:07:00,4.20805,4.20934,4.20412,4.20706,5630000.0
2009-01-15 17:08:00,4.20829,4.20987,4.20243,4.20243,6010000.0
2009-01-15 17:09:00,4.20499,4.20817,4.19839,4.20737,6750000.0
2009-01-15 17:10:00,4.20858,4.20858,4.19832,4.20227,6380000.0
2009-01-15 17:11:00,4.20786,4.208,4.19692,4.19692,8250000.0
2009-01-15 17:12:00,4.20675,4.2073,4.20078,4.20423,5630000.0
2009-01-15 17:13:00,4.20563,4.20563,4.19523,4.20359,8250000.0
2009-01-15 17:14:00,4.2016,4.20402,4.19444,4.20167,6380000.0
2009-01-15 17:15:00,4.19945,4.20571,4.19909,4.2019,12010000.0
2009-01-15 17:16:00,4.19811,4.20379,4.19425,4.19425,4880000.0
2009-01-15 17:17:00,4.19665,4.20388,4.19665,4.19808,6000000.0
2009-01-15 17:18:00,4.20515,4.20969,4.20127,4.20434,7130000.0
2009-01-15 17:19:00,4.2069,4.21272,4.20223,4.20381,12390000.0
2009-01-15 17:20:00,4.20929,4.21652,4.20328,4.21239,6000000.0
2009-01-15 17:21:00,4.2161,4.2161,4.20814,4.21227,7510000.0
2009-01-15 17:22:00,4.20652,4.21181,4.20652,4.21181,6750000.0
2009-01-15 17:23:00,4.20704,4.21246,4.20607,4.20777,5250000.0
2009-01-15 17:24:00,4.21234,4.21339,4.20816,4.21282,5630000.0
2009-01-15 17:25:00,4.21204,4.21312,4.20711,4.21312,6010000.0
2009-01-15 17:26:00,4.21352,4.21352,4.20297,4.21284,6750000.0
2009-01-15 17:27:00,4.20688,4.21575,4.20436,4.20857,6380000.0
2009-01-15 17:28:00,4.2128,4.21441,4.20561,4.21238,7880000.0
2009-01-15 17:29:00,4.20709,4.2129,4.20671,4.2126,5250000.0
2009-01-15 17:30:00,4.21331,4.21331,4.20255,4.20741,8250000.0
2009-01-15 17:31:00,4.20454,4.20931,4.20199,4.20931,6760000.0
2009-01-15 17:32:00,4.20957,4.20957,4.20553,4.20897,5260000.0
2009-01-15 17:33:00,4.20375,4.2095,4.19871,4.2095,6750000.0
2009-01-15 17:34:00,4.21006,4.21053,4.20029,4.20231,8250000.0
2009-01-15 17:35:00,4.20368,4.21071,4.20368,4.20905,6770000.0
2009-01-15 17:36:00,4.20632,4.20728,4.20272,4.20272,6750000.0
2009-01-15 17:37:00,4.20748,4.20876,4.19834,4.20674,7880000.0
2009-01-15 17:38:00,4.20924,4.20941,4.20279,4.20279,6000000.0
2009-01-15 17:39:00,4.2033,4.20828,4.19836,4.20828,7140000.0
2009-01-15 17:40:00,4.2095,4.21425,4.20261,4.20261,4510000.0
2009-01-15 17:41:00,4.20706,4.21167,4.20278,4.21045,6750000.0
2009-01-15 17:42:00,4.20381,4.20872,4.19915,4.20783,7510000.0
2009-01-15 17:43:00,4.21116,4.2123,4.20299,4.2123,8630000.0
2009-01-15 17:44:00,4.21043,4.21305,4.20281,4.21305,12380000.0
2009-01-15 17:45:00,4.20818,4.21213,4.20554,4.21146,9380000.0
2009-01-15 17:46:00,4.20721,4.21557,4.20424,4.20424,13880000.0
2009-01-15 17:47:00,4.20694,4.21126,4.19793,4.21126,6000000.0
2009-01-15 17:48:00,4.21,4.21219,4.20576,4.21219,5640000.0
2009-01-15 17:49:00,4.21179,4.2118,4.20784,4.20876,5250000.0
2009-01-15 17:50:00,4.20972,4.21135,4.20246,4.20566,7130000.0
2009-01-15 17:51:00,4.21269,4.21269,4.20158,4.20614,5250000.0
2009-01-15 17:52:00,4.20276,4.21267,4.20276,4.21206,4880000.0
2009-01-15 17:53:00,4.21341,4.21429,4.20291,4.20728,7500000.0
2009-01-15 17:54:00,4.21285,4.21285,4.20115,4.20973,7130000.0
2009-01-15 17:55:00,4.20306,4.21479,4.20306,4.21052,5250000.0
2009-01-15 17:56:00,4.20844,4.21081,4.20641,4.21081,5630000.0
2009-01-15 17:57:00,4.21073,4.21073,4.20659,4.20881,5260000.0
2009-01-15 17:58:00,4.21073,4.21322,4.20284,4.21135,5250000.0
2009-01-15 17:59:00,4.20843,4.20957,4.20323,4.20659,4880000.0
2009-01-15 18:00:00,4.20768,4.20768,4.20551,4.20751,4130000.0
2009-01-15 18:01:00,4.20771,4.2083,4.19714,4.19714,6750000.0
2009-01-15 18:02:00,4.20367,4.20742,4.19802,4.20599,8250000.0
2009-01-15 18:03:00,4.20635,4.20736,4.20154,4.20627,8630000.0
2009-01-15 18:04:00,4.20785,4.20883,4.19946,4.19946,3750000.0
2009-01-15 18:05:00,4.20445,4.20764,4.19623,4.20619,8630000.0
2009-01-15 18:06:00,4.20317,4.20682,4.20186,4.20189,4880000.0
2009-01-15 18:07:00,4.20121,4.20456,4.19868,4.20171,8630000.0
2009-01-15 18:08:00,4.20324,4.20556,4.19673,4.2046,5250000.0
2009-01-15 18:09:00,4.20066,4.2044,4.19981,4.20258,5250000.0
2009-01-15 18:10:00,4.19921,4.20585,4.19921,4.2053,6380000.0
2009-01-15 18:11:00,4.19417,4.20295,4.19417,4.20278,7130000.0
2009-01-15 18:12:00,4.20093,4.2068,4.20035,4.20156,6000000.0
2009-01-15 18:13:00,4.20036,4.20568,4.19559,4.20205,7510000.0
2009-01-15 18:14:00,4.20271,4.20475,4.19385,4.19385,6000000.0
2009-01-15 18:15:00,4.20327,4.20327,4.19496,4.19974,8630000.0
2009-01-15 18:16:00,4.20164,4.20352,4.19402,4.20213,7130000.0
2009-01-15 18:17:00,4.19512,4.20261,4.19272,4.19837,20260000.0
2009-01-15 18:19:00,4.20093,4.20312,4.19296,4.19714,7510000.0
2009-01-15 18:20:00,4.20197,4.20197,4.19596,4.19997,6380000.0
2009-01-15 18:21:00,4.19621,4.20032,4.19048,4.19915,5260000.0
2009-01-15 18:22:00,4.20004,4.20304,4.1936,4.20266,6760000.0
2009-01-15 18:23:00,4.20259,4.2036,4.19772,4.19862,5250000.0
2009-01-15 18:24:00,4.20333,4.20333,4.19709,4.20157,5250000.0
2009-01-15 18:25:00,4.20164,4.2019,4.1923,4.20038,4880000.0
2009-01-15 18:26:00,4.19857,4.20248,4.19857,4.20228,5250000.0
2009-01-15 18:29:00,4.20118,4.20164,4.19561,4.19732,10130000.0
2009-01-15 18:30:00,4.20228,4.20228,4.19556,4.19601,2630000.0
2009-01-15 18:31:00,4.20164,4.20164,4.19437,4.1993,6380000.0
2009-01-15 18:32:00,4.19833,4.20148,4.19218,4.19656,6000000.0
2009-01-15 18:33:00,4.20214,4.20214,4.18997,4.20078,5250000.0
2009-01-15 18:34:00,4.19705,4.20289,4.19668,4.19668,5630000.0
2009-01-15 18:35:00,4.19043,4.20059,4.19043,4.19387,8250000.0
2009-01-15 18:36:00,4.19282,4.19859,4.19202,4.19833,5630000.0
2009-01-15 18:37:00,4.19351,4.19915,4.19351,4.19851,5250000.0
2009-01-15 18:38:00,4.19799,4.20546,4.19667,4.203,5630000.0
2009-01-15 18:39:00,4.20122,4.20122,4.19524,4.19524,2250000.0
2009-01-15 18:40:00,4.20194,4.20194,4.19164,4.19164,8250000.0
2009-01-15 18:41:00,4.20263,4.20546,4.19448,4.19448,5630000.0
2009-01-15 18:42:00,4.19871,4.2006,4.19097,4.19684,7500000.0
2009-01-15 18:43:00,4.20023,4.20222,4.19071,4.20093,8250000.0
2009-01-15 18:44:00,4.20007,4.20437,4.19323,4.19323,5630000.0
2009-01-15 18:45:00,4.20078,4.20198,4.19648,4.20118,4130000.0
2009-01-15 18:46:00,4.20077,4.20142,4.19593,4.19909,4880000.0
2009-01-15 18:47:00,4.1985,4.20002,4.19265,4.19476,5250000.0
2009-01-15 18:48:00,4.19948,4.19948,4.18914,4.19923,8250000.0
2009-01-15 18:49:00,4.20062,4.20062,4.20062,4.20062,750000.0
2009-01-15 18:50:00,4.19981,4.20314,4.19577,4.19715,6000000.0
2009-01-15 18:51:00,4.20217,4.20298,4.1956,4.1956,6000000.0
2009-01-15 18:52:00,4.20111,4.20413,4.19368,4.19368,5630000.0
2009-01-15 18:53:00,4.18996,4.20427,4.18996,4.20375,7500000.0
2009-01-15 18:54:00,4.20023,4.20023,4.19296,4.19847,3380000.0
2009-01-15 18:55:00,4.19816,4.20034,4.19026,4.19629,5250000.0
2009-01-15 18:56:00,4.19865,4.20149,4.1904,4.20015,7130000.0
2009-01-15 18:57:00,4.19558,4.19879,4.1891,4.19835,7880000.0
2009-01-15 18:58:00,4.19682,4.19928,4.18959,4.18959,6000000.0
2009-01-15 18:59:00,4.19931,4.20168,4.19567,4.20027,6390000.0
2009-01-15 19:00:00,4.19956,4.20579,4.1934,4.20238,7880000.0
2009-01-15 19:01:00,4.19273,4.20357,4.19273,4.20196,4500000.0
2009-01-15 19:02:00,4.19641,4.20553,4.19641,4.20046,7130000.0
2009-01-15 19:03:00,4.20327,4.20327,4.20228,4.20228,1500000.0
2009-01-15 19:05:00,4.20105,4.20577,4.19341,4.19652,9000000.0
2009-01-15 19:06:00,4.19525,4.20067,4.19456,4.19954,5250000.0
2009-01-15 19:07:00,4.20052,4.20303,4.19558,4.19558,8250000.0
2009-01-15 19:08:00,4.19847,4.20344,4.19694,4.20222,5260000.0
2009-01-15 19:09:00,4.20131,4.20317,4.19729,4.20189,4500000.0
2009-01-15 19:10:00,4.19419,4.20601,4.19419,4.19918,7130000.0
2009-01-15 19:11:00,4.19897,4.20346,4.19777,4.20047,5630000.0
2009-01-15 19:12:00,4.20174,4.20174,4.19279,4.20168,4880000.0
2009-01-15 19:13:00,4.19357,4.19658,4.19357,4.19658,1130000.0
2009-01-15 19:14:00,4.20345,4.20404,4.19811,4.19811,9000000.0
2009-01-15 19:15:00,4.19681,4.2047,4.19461,4.19461,1880000.0
2009-01-15 19:17:00,4.20222,4.20238,4.19282,4.20087,8250000.0
2009-01-15 19:18:00,4.20283,4.20422,4.19381,4.19381,7510000.0
2009-01-15 19:19:00,4.19965,4.20787,4.19633,4.19633,4500000.0
2009-01-15 19:20:00,4.20575,4.20717,4.20461,4.20717,3000000.0
2009-01-15 19:21:00,4.21097,4.21371,4.20332,4.21243,9760000.0
2009-01-15 19:22:00,4.21122,4.21361,4.20797,4.20797,4130000.0
2009-01-15 19:24:00,4.20869,4.21254,4.20795,4.20903,3760000.0
2009-01-15 19:25:00,4.2022,4.21148,4.2022,4.20618,5630000.0
2009-01-15 19:26:00,4.21143,4.21143,4.20533,4.20543,6760000.0
2009-01-15 19:28:00,4.20365,4.20976,4.20365,4.20391,7130000.0
2009-01-15 19:29:00,4.20061,4.21274,4.20061,4.20935,5250000.0
2009-01-15 19:30:00,4.21062,4.21062,4.20298,4.20366,9760000.0
2009-01-15 19:32:00,4.19881,4.21247,4.19881,4.20407,5250000.0
2009-01-15 19:33:00,4.20617,4.20617,4.19384,4.20122,6380000.0
2009-01-15 19:34:00,4.20719,4.20719,4.19715,4.20525,7880000.0
2009-01-15 19:41:00,4.20378,4.20723,4.20335,4.20335,5250000.0
2009-01-15 19:43:00,4.20426,4.20834,4.20426,4.2078,5250000.0
2009-01-15 19:44:00,4.2123,4.21336,4.20645,4.20743,6000000.0
2009-01-15 19:45:00,4.21083,4.21083,4.20399,4.20888,6750000.0
2009-01-15 19:47:00,4.20975,4.21203,4.20075,4.20716,7130000.0
2009-01-15 19:48:00,4.20938,4.21143,4.20677,4.21057,6020000.0
2009-01-15 19:49:00,4.20678,4.21136,4.20409,4.21136,6380000.0
2009-01-15 19:51:00,4.20259,4.21244,4.20259,4.20674,5630000.0
2009-01-15 19:53:00,4.20642,4.21021,4.20546,4.20547,6000000.0
2009-01-15 19:54:00,4.20439,4.21301,4.20439,4.20924,6000000.0
2009-01-15 19:55:00,4.20851,4.21373,4.20763,4.21262,7500000.0
2009-01-15 19:56:00,4.20768,4.21298,4.20288,4.2123,5250000.0
2009-01-15 19:57:00,4.20585,4.21105,4.20162,4.21037,6000000.0
2009-01-15 19:58:00,4.20282,4.21264,4.20282,4.21264,5250000.0
2009-01-15 19:59:00,4.20603,4.21247,4.20454,4.20679,12750000.0
2009-01-15 20:00:00,4.21349,4.21349,4.20781,4.21142,7130000.0
2009-01-15 20:01:00,4.20222,4.21184,4.20222,4.20222,5260000.0
2009-01-15 20:02:00,4.2048,4.21727,4.2048,4.21405,25510000.0
2009-01-15 20:04:00,4.20877,4.21349,4.20625,4.2108,6000000.0
2009-01-15 20:09:00,4.21202,4.21202,4.20492,4.21141,8250000.0
2009-01-15 20:13:00,4.21291,4.21291,4.20302,4.21242,6750000.0
2009-01-15 20:14:00,4.20847,4.21219,4.20282,4.20693,5630000.0
2009-01-15 20:15:00,4.21339,4.21391,4.20967,4.21199,5250000.0
2009-01-15 20:18:00,4.21099,4.21243,4.20304,4.20304,4520000.0
2009-01-15 20:21:00,4.2121,4.2121,4.20227,4.21094,6380000.0
2009-01-15 20:22:00,4.21079,4.21245,4.20282,4.20692,8250000.0
2009-01-15 20:29:00,4.20776,4.20852,4.19912,4.20323,6380000.0
2009-01-15 20:30:00,4.20032,4.20969,4.20032,4.20967,5630000.0
2009-01-15 20:32:00,4.21023,4.21023,4.20378,4.20378,3750000.0
2009-01-15 20:33:00,4.20841,4.20858,4.20343,4.20793,4500000.0
2009-01-15 20:39:00,4.20275,4.20275,4.19886,4.19886,2250000.0
2009-01-15 20:40:00,4.20752,4.20752,4.19812,4.20105,6000000.0
2009-01-15 20:42:00,4.20104,4.20104,4.19549,4.19549,1500000.0
2009-01-15 20:43:00,4.19537,4.20671,4.19537,4.20385,6380000.0
2009-01-15 20:44:00,4.20079,4.20248,4.19292,4.20071,10500000.0
2009-01-15 20:45:00,4.20201,4.20535,4.19766,4.19766,6380000.0
2009-01-15 20:46:00,4.20145,4.20145,4.19109,4.19921,9380000.0
2009-01-15 20:52:00,4.19378,4.19908,4.19378,4.19633,3380000.0
2009-01-15 20:53:00,4.20084,4.20084,4.19344,4.19982,4130000.0
2009-01-15 20:54:00,4.20092,4.20092,4.19185,4.20028,5250000.0
2009-01-15 20:55:00,4.19786,4.20108,4.19285,4.19285,4130000.0
2009-01-15 20:56:00,4.19838,4.20232,4.19626,4.19626,6010000.0
2009-01-15 20:57:00,4.20249,4.20249,4.18939,4.18939,5630000.0
2009-01-15 20:58:00,4.19869,4.19971,4.19347,4.19971,3000000.0
2009-01-15 20:59:00,4.19378,4.20577,4.19378,4.20066,15000000.0
2009-01-15 21:00:00,4.20033,4.20389,4.19809,4.20389,3750000.0
2009-01-15 21:01:00,4.20044,4.20044,4.18568,4.19441,9000000.0
2009-01-15 21:02:00,4.19847,4.19847,4.18029,4.19211,11250000.0
2009-01-15 21:03:00,4.18877,4.19814,4.18532,4.18574,6000000.0
2009-01-15 21:04:00,4.19879,4.19936,4.19736,4.19736,3750000.0
2009-01-15 21:05:00,4.1965,4.1965,4.18308,4.18308,5250000.0
2009-01-15 21:06:00,4.19687,4.19709,4.18936,4.19709,7880000.0
2009-01-15 21:07:00,4.19648,4.19648,4.1853,4.19201,5630000.0
2009-01-15 21:08:00,4.18502,4.19067,4.18268,4.18787,7130000.0
2009-01-15 21:09:00,4.18942,4.19241,4.18301,4.18301,6010000.0
2009-01-15 21:10:00,4.18634,4.19493,4.18479,4.19232,6390000.0
2009-01-15 21:11:00,4.18451,4.18855,4.18137,4.18137,7130000.0
2009-01-15 21:12:00,4.18223,4.18672,4.18223,4.18414,3760000.0
2009-01-15 21:13:00,4.18649,4.18841,4.18284,4.18284,4880000.0
2009-01-15 21:14:00,4.17967,4.18976,4.17834,4.18346,9380000.0
2009-01-15 21:15:00,4.18362,4.18888,4.18362,4.18657,5630000.0
2009-01-15 21:16:00,4.18257,4.18407,4.1794,4.18407,6380000.0
2009-01-15 21:18:00,4.18719,4.18719,4.17779,4.18605,6000000.0
2009-01-15 21:19:00,4.18812,4.18967,4.18343,4.18767,4130000.0
2009-01-15 21:20:00,4.17942,4.18048,4.17177,4.17177,4500000.0
2009-01-15 21:21:00,4.18058,4.1834,4.17761,4.18061,7500000.0
2009-01-15 21:22:00,4.182,4.182,4.17134,4.17134,7500000.0
2009-01-15 21:23:00,4.17084,4.17659,4.16837,4.16837,3380000.0
2009-01-15 21:24:00,4.17464,4.18051,4.17438,4.17954,11630000.0
2009-01-15 21:25:00,4.17799,4.17799,4.1766,4.17789,3750000.0
2009-01-15 21:26:00,4.17655,4.17655,4.16519,4.17137,9380000.0
2009-01-15 21:27:00,4.1762,4.1762,4.16662,4.17162,4880000.0
2009-01-15 21:28:00,4.17597,4.17752,4.16804,4.17727,8630000.0
2009-01-15 21:29:00,4.16898,4.18233,4.16717,4.17115,11630000.0
2009-01-15 21:30:00,4.17247,4.17569,4.17052,4.17569,4500000.0
2009-01-15 21:31:00,4.16792,4.17146,4.16063,4.1667,7500000.0
2009-01-15 21:32:00,4.17534,4.17534,4.16969,4.16969,3000000.0
2009-01-15 21:33:00,4.17511,4.17511,4.1674,4.17411,7500000.0
2009-01-15 21:35:00,4.16486,4.17529,4.16486,4.17034,5630000.0
2009-01-15 21:36:00,4.17483,4.17483,4.16891,4.17476,6000000.0
2009-01-15 21:37:00,4.16484,4.1729,4.16484,4.1729,1500000.0
2009-01-15 21:38:00,4.16837,4.17138,4.16318,4.16941,3750000.0
2009-01-15 21:39:00,4.16625,4.17686,4.16522,4.17339,6000000.0
2009-01-15 21:40:00,4.17201,4.17334,4.1651,4.17141,4130000.0
2009-01-15 21:41:00,4.16921,4.17382,4.1634,4.1634,2250000.0
2009-01-15 21:42:00,4.17547,4.17547,4.17488,4.17488,1500000.0
2009-01-15 21:43:00,4.1739,4.1739,4.16222,4.16299,4500000.0
2009-01-15 21:44:00,4.16869,4.173,4.16264,4.16845,12750000.0
2009-01-15 21:45:00,4.17401,4.17401,4.17124,4.17249,3380000.0
2009-01-15 21:46:00,4.16865,4.17226,4.16405,4.16405,6000000.0
2009-01-15 21:47:00,4.16492,4.17368,4.16324,4.16903,11250000.0
2009-01-15 21:48:00,4.16462,4.17327,4.16462,4.17327,2250000.0
2009-01-15 21:49:00,4.16553,4.17125,4.16516,4.16825,7880000.0
2009-01-15 21:50:00,4.16242,4.17117,4.16242,4.16582,5250000.0
2009-01-15 21:51:00,4.16477,4.17259,4.16477,4.17213,3380000.0
2009-01-15 21:52:00,4.16823,4.17261,4.16823,4.17092,2250000.0
2009-01-15 21:53:00,4.17092,4.1721,4.16722,4.16722,4880000.0
2009-01-15 21:54:00,4.16622,4.17191,4.16537,4.17191,6000000.0
2009-01-15 21:55:00,4.16576,4.1686,4.16576,4.1686,1500000.0
2009-01-15 21:56:00,4.16902,4.16939,4.15594,4.16851,5630000.0
2009-01-15 21:57:00,4.16539,4.17003,4.15825,4.16305,13880000.0
2009-01-15 21:59:00,4.17022,4.17164,4.16081,4.16609,11260000.0
2009-01-15 22:00:00,4.16138,4.16939,4.1574,4.16352,3390000.0
2009-01-15 22:01:00,4.16819,4.17482,4.16369,4.16369,4130000.0
2009-01-15 22:02:00,4.17176,4.17176,4.15848,4.16888,5260000.0
2009-01-15 22:03:00,4.16736,4.17792,4.16736,4.17792,4880000.0
2009-01-15 22:04:00,4.17308,4.17686,4.17253,4.17253,6000000.0
2009-01-15 22:05:00,4.16849,4.17882,4.16667,4.17426,8250000.0
2009-01-15 22:06:00,4.17159,4.17235,4.16422,4.16513,3010000.0
2009-01-15 22:07:00,4.16849,4.1704,4.16054,4.16522,4130000.0
2009-01-15 22:08:00,4.17161,4.17297,4.17161,4.17297,1500000.0
2009-01-15 22:10:00,4.17094,4.17713,4.16815,4.17692,7130000.0
2009-01-15 22:11:00,4.16682,4.17551,4.16682,4.17551,1500000.0
2009-01-15 22:12:00,4.175,4.17609,4.16691,4.17036,6750000.0
2009-01-15 22:13:00,4.1667,4.1756,4.1667,4.17399,6380000.0
2009-01-15 22:14:00,4.17017,4.17562,4.16272,4.17054,21760000.0
2009-01-15 22:15:00,4.1736,4.17361,4.17262,4.1733,3750000.0
2009-01-15 22:16:00,4.16641,4.17468,4.16479,4.1738,7500000.0
2009-01-15 22:17:00,4.17254,4.17254,4.16223,4.16223,6000000.0
2009-01-15 22:18:00,4.17132,4.17132,4.1614,4.16931,4130000.0
2009-01-15 22:19:00,4.16984,4.16988,4.1653,4.16632,3750000.0
2009-01-15 22:20:00,4.16944,4.16944,4.16635,4.16834,4500000.0
2009-01-15 22:21:00,4.16165,4.16817,4.15828,4.16491,22880000.0
2009-01-15 22:22:00,4.16711,4.1677,4.15774,4.16136,10500000.0
2009-01-15 22:24:00,4.16251,4.17013,4.16131,4.16219,6390000.0
2009-01-15 22:25:00,4.16918,4.17074,4.16683,4.16683,4140000.0
2009-01-15 22:26:00,4.16583,4.17369,4.16562,4.16562,6010000.0
2009-01-15 22:27:00,4.17128,4.17599,4.16268,4.17599,6000000.0
2009-01-15 22:28:00,4.1759,4.17707,4.16884,4.17196,6000000.0
2009-01-15 22:29:00,4.17787,4.17787,4.16842,4.17688,5260000.0
2009-01-15 22:30:00,4.17499,4.17506,4.1672,4.17506,4890000.0
2009-01-15 22:31:00,4.17412,4.17412,4.1625,4.17222,4510000.0
2009-01-15 22:32:00,4.17453,4.17453,4.16506,4.16506,4880000.0
2009-01-15 22:33:00,4.16787,4.17369,4.1638,4.17003,20670000.0
2009-01-15 22:34:00,4.17207,4.17207,4.1686,4.17128,2250000.0
2009-01-15 22:35:00,4.17271,4.17271,4.16002,4.16011,4510000.0
2009-01-15 22:36:00,4.16589,4.17143,4.16182,4.17143,1880000.0
2009-01-15 22:37:00,4.16884,4.17286,4.16336,4.16896,10140000.0
2009-01-15 22:38:00,4.17058,4.17058,4.17058,4.17058,750000.0
2009-01-15 22:39:00,4.17259,4.1732,4.16369,4.16729,6390000.0
2009-01-15 22:40:00,4.16803,4.17576,4.16803,4.17228,7880000.0
2009-01-15 22:41:00,4.16949,4.1697,4.15903,4.1697,7880000.0
2009-01-15 22:44:00,4.17311,4.17401,4.16412,4.17209,4880000.0
2009-01-15 22:45:00,4.16751,4.17658,4.16594,4.17014,21020000.0
2009-01-15 22:47:00,4.17227,4.17227,4.16315,4.16637,6760000.0
2009-01-15 22:51:00,4.1683,4.17252,4.16373,4.16799,7500000.0
2009-01-15 22:52:00,4.16958,4.16958,4.16063,4.16063,3750000.0
2009-01-15 22:53:00,4.16412,4.17116,4.16412,4.16465,5250000.0
2009-01-15 22:55:00,4.16662,4.17298,4.16422,4.16693,3750000.0
2009-01-15 22:56:00,4.16668,4.1702,4.1651,4.1651,3380000.0
2009-01-15 22:57:00,4.16907,4.17431,4.16907,4.17431,4130000.0
2009-01-15 22:58:00,4.16531,4.17068,4.16168,4.16591,4130000.0
2009-01-15 22:59:00,4.17319,4.17373,4.16264,4.17209,17260000.0
2009-01-15 23:00:00,4.16896,4.17305,4.16896,4.16989,3000000.0
2009-01-15 23:03:00,4.16591,4.1751,4.16591,4.16989,9000000.0
2009-01-15 23:07:00,4.16485,4.17607,4.16485,4.17181,6750000.0
2009-01-15 23:08:00,4.17417,4.17592,4.16773,4.17254,6750000.0
2009-01-15 23:09:00,4.17537,4.17844,4.16628,4.17844,4500000.0
2009-01-15 23:10:00,4.1759,4.17772,4.1646,4.1646,4500000.0
2009-01-15 23:11:00,4.16853,4.17949,4.16665,4.17584,9000000.0
2009-01-15 23:12:00,4.17409,4.17409,4.16582,4.16987,5250000.0
2009-01-15 23:14:00,4.17082,4.17528,4.16865,4.17366,7500000.0
2009-01-15 23:15:00,4.17412,4.17551,4.16423,4.17518,15760000.0
2009-01-15 23:18:00,4.17057,4.17658,4.17057,4.1753,4500000.0
2009-01-15 23:20:00,4.17345,4.17536,4.16983,4.16983,2250000.0
2009-01-15 23:27:00,4.16941,4.17695,4.16934,4.16934,9760000.0
2009-01-15 23:30:00,4.17327,4.17923,4.16726,4.16726,11250000.0
2009-01-15 23:35:00,4.1706,4.17806,4.1706,4.17133,6750000.0
2009-01-15 23:36:00,4.17234,4.17937,4.16656,4.17937,6750000.0
2009-01-15 23:37:00,4.17205,4.17721,4.1707,4.17721,6000000.0
2009-01-15 23:42:00,4.17743,4.17743,4.16908,4.17334,7500000.0
2009-01-15 23:45:00,4.17374,4.17878,4.17374,4.17878,3000000.0
2009-01-15 23:56:00,4.17833,4.17833,4.17232,4.17335,6000000.0
2009-01-15 23:57:00,4.17575,4.181,4.17549,4.17997,3750000.0
2009-01-15 23:58:00,4.17882,4.17882,4.16892,4.17393,5250000.0
2009-01-16 00:00:00,4.17067,4.17696,4.16424,4.16735,26640000.0
2009-01-16 00:01:00,4.1781,4.1781,4.16661,4.17397,8630000.0
2009-01-16 00:02:00,4.1751,4.1751,4.16502,4.16988,3750000.0
2009-01-16 00:06:00,4.17806,4.17806,4.16898,4.17148,6000000.0
2009-01-16 00:11:00,4.17771,4.17771,4.16699,4.17411,27750000.0
2009-01-16 00:14:00,4.16604,4.17711,4.16604,4.17562,3750000.0
2009-01-16 00:15:00,4.1744,4.1744,4.1623,4.17238,27760000.0
2009-01-16 00:16:00,4.16874,4.1719,4.16114,4.17168,7510000.0
2009-01-16 00:18:00,4.1777,4.1777,4.16845,4.16845,6000000.0
2009-01-16 00:29:00,4.16803,4.17322,4.16532,4.17322,3750000.0
2009-01-16 00:31:00,4.1749,4.18353,4.17316,4.17892,27000000.0
2009-01-16 00:33:00,4.17687,4.17687,4.16786,4.17158,6750000.0
2009-01-16 00:34:00,4.17198,4.17202,4.16262,4.16694,4500000.0
2009-01-16 00:37:00,4.17342,4.17972,4.1718,4.17972,5250000.0
2009-01-16 00:38:00,4.16192,4.17128,4.16192,4.16979,3750000.0
2009-01-16 00:45:00,4.19647,4.19831,4.18842,4.19782,22880000.0
2009-01-16 00:46:00,4.20208,4.20208,4.18152,4.19286,5250000.0
2009-01-16 00:47:00,4.19791,4.20307,4.19791,4.20307,7500000.0
2009-01-16 00:48:00,4.18849,4.19715,4.18453,4.19463,6000000.0
2009-01-16 00:49:00,4.19663,4.20109,4.18964,4.19558,7500000.0
2009-01-16 00:50:00,4.19333,4.1937,4.1885,4.1937,3750000.0
2009-01-16 00:51:00,4.19332,4.1939,4.19236,4.1939,3750000.0
2009-01-16 00:52:00,4.18496,4.20342,4.18496,4.20342,3750000.0
2009-01-16 00:53:00,4.19173,4.19446,4.18388,4.18407,8250000.0
2009-01-16 00:54:00,4.19212,4.20365,4.19212,4.19581,7500000.0
2009-01-16 00:55:00,4.18402,4.19358,4.18402,4.19358,5630000.0
2009-01-16 00:56:00,4.19291,4.19349,4.18412,4.19119,8250000.0
2009-01-16 00:57:00,4.18779,4.19322,4.1827,4.18765,8250000.0
2009-01-16 00:58:00,4.18946,4.19308,4.18828,4.18865,5250000.0
2009-01-16 00:59:00,4.19339,4.19339,4.18443,4.18443,6750000.0
2009-01-16 01:00:00,4.19239,4.19717,4.18511,4.19504,7500000.0
2009-01-16 01:04:00,4.19368,4.19392,4.1882,4.19307,7500000.0
2009-01-16 01:05:00,4.18616,4.19425,4.18266,4.18909,22510000.0
2009-01-16 01:06:00,4.19436,4.19436,4.18372,4.19241,14260000.0
2009-01-16 01:07:00,4.19233,4.20123,4.18777,4.18777,6380000.0
2009-01-16 01:08:00,4.1938,4.2043,4.19125,4.19554,12380000.0
2009-01-16 01:09:00,4.19352,4.19352,4.18803,4.18823,6000000.0
2009-01-16 01:10:00,4.19024,4.19474,4.18505,4.19296,9750000.0
2009-01-16 01:11:00,4.19405,4.19636,4.18072,4.18292,9380000.0
2009-01-16 01:12:00,4.1783,4.19295,4.17825,4.18778,6750000.0
2009-01-16 01:13:00,4.19236,4.19879,4.18602,4.19879,8250000.0
2009-01-16 01:14:00,4.18399,4.1995,4.17941,4.1992,8630000.0
2009-01-16 01:15:00,4.19593,4.20021,4.19593,4.19764,3750000.0
2009-01-16 01:16:00,4.19501,4.19575,4.18726,4.19575,4880000.0
2009-01-16 01:17:00,4.18563,4.1903,4.184,4.1903,3750000.0
2009-01-16 01:18:00,4.18989,4.20111,4.18989,4.19434,11250000.0
2009-01-16 01:19:00,4.19668,4.19848,4.18216,4.18492,5250000.0
2009-01-16 01:20:00,4.19795,4.19795,4.18968,4.19075,4510000.0
2009-01-16 01:21:00,4.19198,4.19459,4.18065,4.18352,7880000.0
2009-01-16 01:22:00,4.18008,4.19496,4.17944,4.18064,6000000.0
2009-01-16 01:23:00,4.19788,4.19788,4.18256,4.18256,4880000.0
2009-01-16 01:24:00,4.19499,4.19499,4.18262,4.19495,4500000.0
2009-01-16 01:25:00,4.19126,4.19644,4.18411,4.19644,6000000.0
2009-01-16 01:26:00,4.19052,4.19207,4.17541,4.18017,7510000.0
2009-01-16 01:27:00,4.1904,4.20272,4.1904,4.20035,4880000.0
2009-01-16 01:28:00,4.20004,4.20004,4.18396,4.1956,5250000.0
2009-01-16 01:29:00,4.17913,4.19592,4.17597,4.19114,10500000.0
2009-01-16 01:30:00,4.19964,4.19964,4.18952,4.19258,4880000.0
2009-01-16 01:31:00,4.19541,4.2009,4.19541,4.19765,3000000.0
2009-01-16 01:32:00,4.1995,4.1995,4.19444,4.19444,1500000.0
2009-01-16 01:33:00,4.1944,4.19862,4.18617,4.19852,5630000.0
2009-01-16 01:34:00,4.20091,4.20314,4.19207,4.19207,6000000.0
2009-01-16 01:35:00,4.19451,4.20051,4.19019,4.19312,6000000.0
2009-01-16 01:36:00,4.19975,4.19975,4.18464,4.19716,5630000.0
2009-01-16 01:37:00,4.19256,4.19598,4.17865,4.17975,10880000.0
2009-01-16 01:38:00,4.19354,4.19552,4.18825,4.18825,3750000.0
2009-01-16 01:39:00,4.19677,4.19677,4.17776,4.19384,6750000.0
2009-01-16 01:40:00,4.19539,4.19539,4.18136,4.19491,5250000.0
2009-01-16 01:41:00,4.19674,4.19674,4.18187,4.18493,7500000.0
2009-01-16 01:42:00,4.19857,4.19857,4.1888,4.19509,5250000.0
2009-01-16 01:43:00,4.18602,4.19956,4.18602,4.19862,3750000.0
2009-01-16 01:44:00,4.19409,4.19661,4.17932,4.19398,10880000.0
2009-01-16 01:45:00,4.19213,4.19842,4.18723,4.19842,4880000.0
2009-01-16 01:46:00,4.19686,4.19686,4.18616,4.19565,6750000.0
2009-01-16 01:47:00,4.19981,4.19981,4.18543,4.19821,7130000.0
2009-01-16 01:48:00,4.19406,4.19739,4.18651,4.19312,6750000.0
2009-01-16 01:49:00,4.19581,4.19858,4.18192,4.19858,7130000.0
2009-01-16 01:50:00,4.19146,4.19336,4.1812,4.19059,6000000.0
2009-01-16 01:51:00,4.19909,4.19909,4.18449,4.19902,8250000.0
2009-01-16 01:52:00,4.19444,4.20023,4.19444,4.20023,7510000.0
2009-01-16 01:53:00,4.19521,4.20044,4.19438,4.19952,6000000.0
2009-01-16 01:54:00,4.19688,4.20042,4.19688,4.20042,3000000.0
2009-01-16 01:55:00,4.20008,4.20008,4.18943,4.18943,8250000.0
2009-01-16 01:56:00,4.19641,4.2011,4.19529,4.2011,3750000.0
2009-01-16 01:57:00,4.19763,4.20133,4.19177,4.19992,8250000.0
2009-01-16 01:58:00,4.19613,4.20341,4.19584,4.19584,5250000.0
2009-01-16 02:01:00,4.20187,4.20187,4.19136,4.19548,6000000.0
2009-01-16 02:02:00,4.20278,4.20289,4.19343,4.2025,6010000.0
2009-01-16 02:03:00,4.20174,4.20174,4.19482,4.20088,5250000.0
2009-01-16 02:04:00,4.19794,4.20162,4.19187,4.19637,6750000.0
2009-01-16 02:05:00,4.19752,4.20323,4.19312,4.20323,7130000.0
2009-01-16 02:06:00,4.19995,4.20055,4.1914,4.1914,7500000.0
2009-01-16 02:07:00,4.20175,4.20254,4.19607,4.19699,4880000.0
2009-01-16 02:08:00,4.20122,4.20318,4.19329,4.19996,6000000.0
2009-01-16 02:09:00,4.20021,4.20291,4.19309,4.1996,7500000.0
2009-01-16 02:10:00,4.1944,4.20497,4.1944,4.19762,4500000.0
2009-01-16 02:11:00,4.20174,4.20317,4.19414,4.20296,7500000.0
2009-01-16 02:12:00,4.19936,4.20771,4.19577,4.19994,7140000.0
2009-01-16 02:13:00,4.20262,4.20507,4.20021,4.20341,7130000.0
2009-01-16 02:14:00,4.20415,4.20415,4.19469,4.19831,5630000.0
2009-01-16 02:15:00,4.19562,4.20588,4.19327,4.20029,28880000.0
2009-01-16 02:16:00,4.19838,4.20433,4.19422,4.19812,7880000.0
2009-01-16 02:17:00,4.20322,4.20375,4.20032,4.20282,3750000.0
2009-01-16 02:18:00,4.19413,4.20397,4.19361,4.20397,8250000.0
2009-01-16 02:19:00,4.20262,4.2033,4.19368,4.2033,6750000.0
2009-01-16 02:20:00,4.19876,4.20133,4.19876,4.19998,4500000.0
2009-01-16 02:21:00,4.19559,4.20517,4.19559,4.19985,6000000.0
2009-01-16 02:22:00,4.20365,4.20365,4.19849,4.20343,5250000.0
2009-01-16 02:23:00,4.20268,4.20332,4.19892,4.20274,3380000.0
2009-01-16 02:24:00,4.19985,4.20514,4.19394,4.20498,4880000.0
2009-01-16 02:25:00,4.20137,4.20551,4.20015,4.20313,6000000.0
2009-01-16 02:26:00,4.19974,4.20372,4.19807,4.20372,4130000.0
2009-01-16 02:27:00,4.19854,4.20335,4.19429,4.19707,3750000.0
2009-01-16 02:28:00,4.20001,4.20573,4.20001,4.20422,6750000.0
2009-01-16 02:29:00,4.19818,4.20282,4.19818,4.20215,4510000.0
2009-01-16 02:30:00,4.19737,4.20646,4.19525,4.19951,28880000.0
2009-01-16 02:31:00,4.20203,4.20203,4.19284,4.1929,3750000.0
2009-01-16 02:32:00,4.19325,4.19848,4.19325,4.1971,4500000.0
2009-01-16 02:33:00,4.19932,4.20449,4.19664,4.20126,8250000.0
2009-01-16 02:34:00,4.20126,4.20126,4.19141,4.19531,6380000.0
2009-01-16 02:35:00,4.19391,4.20175,4.19119,4.20168,31500000.0
2009-01-16 02:36:00,4.20259,4.20304,4.19734,4.20184,3750000.0
2009-01-16 02:38:00,4.1982,4.20098,4.19259,4.19849,6000000.0
2009-01-16 02:39:00,4.20217,4.20223,4.19516,4.20165,7500000.0
2009-01-16 02:40:00,4.19468,4.20176,4.19186,4.20096,30380000.0
2009-01-16 02:41:00,4.19221,4.20188,4.19207,4.19488,8250000.0
2009-01-16 02:42:00,4.20217,4.20217,4.19682,4.20202,6000000.0
2009-01-16 02:43:00,4.19384,4.2033,4.19384,4.20246,3750000.0
2009-01-16 02:44:00,4.2037,4.20568,4.19609,4.19689,8250000.0
2009-01-16 02:45:00,4.19614,4.20708,4.19433,4.19895,28130000.0
2009-01-16 02:46:00,4.20183,4.20199,4.1953,4.1953,6000000.0
2009-01-16 02:47:00,4.20102,4.20102,4.19581,4.1994,5250000.0
2009-01-16 02:48:00,4.20184,4.20184,4.18886,4.19939,8250000.0
2009-01-16 02:49:00,4.19282,4.20598,4.19282,4.20089,7500000.0
2009-01-16 02:50:00,4.19158,4.19878,4.19158,4.19878,5250000.0
2009-01-16 02:51:00,4.20255,4.20319,4.19477,4.20113,6750000.0
2009-01-16 02:52:00,4.19779,4.20154,4.19151,4.19702,6000000.0
2009-01-16 02:53:00,4.20079,4.20151,4.19153,4.20054,6750000.0
2009-01-16 02:54:00,4.19293,4.19344,4.17802,4.19344,5250000.0
2009-01-16 02:55:00,4.19207,4.20008,4.18974,4.19584,30750000.0
2009-01-16 02:56:00,4.20031,4.20031,4.17536,4.18414,6750000.0
2009-01-16 02:57:00,4.18198,4.19653,4.18035,4.19653,6000000.0
2009-01-16 02:58:00,4.19543,4.19631,4.17976,4.18877,5250000.0
2009-01-16 02:59:00,4.1943,4.19899,4.18425,4.19856,5250000.0
2009-01-16 03:00:00,4.19288,4.19952,4.18314,4.1961,27750000.0
2009-01-16 03:01:00,4.19545,4.19975,4.19545,4.19975,6750000.0
2009-01-16 03:02:00,4.19698,4.20018,4.19384,4.19689,6000000.0
2009-01-16 03:03:00,4.19785,4.20266,4.19238,4.19587,7500000.0
2009-01-16 03:04:00,4.19427,4.20028,4.191,4.19505,6000000.0
2009-01-16 03:05:00,4.19695,4.20139,4.19176,4.20132,6000000.0
2009-01-16 03:06:00,4.20085,4.20085,4.18966,4.19837,6000000.0
2009-01-16 03:07:00,4.20117,4.20134,4.1954,4.20134,3750000.0
2009-01-16 03:08:00,4.20155,4.20516,4.19302,4.19901,8250000.0
2009-01-16 03:09:00,4.19627,4.20071,4.19206,4.20071,8250000.0
2009-01-16 03:10:00,4.19503,4.19991,4.19003,4.19484,9000000.0
2009-01-16 03:11:00,4.19385,4.20083,4.19061,4.20083,3750000.0
2009-01-16 03:12:00,4.19744,4.20149,4.19188,4.20149,6000000.0
2009-01-16 03:13:00,4.20107,4.20107,4.19465,4.2003,6000000.0
2009-01-16 03:14:00,4.19329,4.20323,4.19329,4.20202,5250000.0
2009-01-16 03:15:00,4.19741,4.20603,4.19562,4.20014,25500000.0
2009-01-16 03:16:00,4.19652,4.20344,4.19652,4.19787,5250000.0
2009-01-16 03:17:00,4.19688,4.20046,4.19126,4.19762,6750000.0
2009-01-16 03:18:00,4.20209,4.20507,4.19488,4.202,8250000.0
2009-01-16 03:19:00,4.19549,4.20204,4.19549,4.19696,6000000.0
2009-01-16 03:20:00,4.19883,4.20366,4.19275,4.20217,7500000.0
2009-01-16 03:21:00,4.19953,4.20416,4.19466,4.20151,6750000.0
2009-01-16 03:22:00,4.19889,4.20272,4.19309,4.20071,5250000.0
2009-01-16 03:23:00,4.19426,4.20098,4.19002,4.19704,25500000.0
2009-01-16 03:24:00,4.20111,4.20277,4.19726,4.20267,6000000.0
2009-01-16 03:25:00,4.20295,4.20534,4.19503,4.20096,6750000.0
2009-01-16 03:26:00,4.19559,4.2055,4.19559,4.20492,5630000.0
2009-01-16 03:27:00,4.20038,4.20421,4.19563,4.19931,5250000.0
2009-01-16 03:28:00,4.20323,4.20375,4.19712,4.19946,5250000.0
2009-01-16 03:29:00,4.20073,4.20408,4.19389,4.19389,7500000.0
2009-01-16 03:30:00,4.19734,4.20625,4.1958,4.20117,25500000.0
2009-01-16 03:31:00,4.19971,4.20501,4.19797,4.20441,5250000.0
2009-01-16 03:32:00,4.20342,4.20414,4.19378,4.19763,6750000.0
2009-01-16 03:33:00,4.20241,4.20556,4.1998,4.20165,6000000.0
2009-01-16 03:34:00,4.2039,4.20609,4.20383,4.20609,5250000.0
2009-01-16 03:36:00,4.20467,4.20467,4.19562,4.20291,5250000.0
2009-01-16 03:39:00,4.2048,4.2048,4.19532,4.20127,6000000.0
2009-01-16 03:41:00,4.20243,4.20706,4.19953,4.20444,3750000.0
2009-01-16 03:42:00,4.20522,4.20532,4.20005,4.20005,5250000.0
2009-01-16 03:43:00,4.1965,4.20601,4.1965,4.20601,8250000.0
2009-01-16 03:44:00,4.20478,4.20576,4.19687,4.19864,5250000.0
2009-01-16 03:45:00,4.20108,4.20664,4.19839,4.20445,9750000.0
2009-01-16 03:47:00,4.20426,4.20592,4.20263,4.20592,5250000.0
2009-01-16 03:48:00,4.20111,4.20711,4.19615,4.20592,7130000.0
2009-01-16 03:49:00,4.20518,4.20753,4.19754,4.19754,5250000.0
2009-01-16 03:50:00,4.20059,4.20616,4.19833,4.20473,4880000.0
2009-01-16 03:52:00,4.20522,4.20522,4.19881,4.20489,3750000.0
2009-01-16 03:54:00,4.20458,4.20458,4.19555,4.19555,6390000.0
2009-01-16 03:57:00,4.20453,4.20453,4.19647,4.19653,4500000.0
2009-01-16 04:00:00,4.17735,4.18695,4.17673,4.18334,30000000.0
2009-01-16 04:01:00,4.18172,4.18294,4.17396,4.18294,6750000.0
2009-01-16 04:02:00,4.17699,4.18613,4.1761,4.18034,27000000.0
2009-01-16 04:03:00,4.18203,4.18427,4.17493,4.17979,7880000.0
2009-01-16 04:04:00,4.17882,4.18213,4.172,4.17745,7880000.0
2009-01-16 04:05:00,4.17864,4.2057,4.17864,4.2057,7500000.0
2009-01-16 04:08:00,4.19707,4.20626,4.19692,4.20384,9000000.0
2009-01-16 04:09:00,4.19807,4.21048,4.19807,4.20512,8250000.0
2009-01-16 04:10:00,4.20147,4.20638,4.19609,4.20013,5250000.0
2009-01-16 04:11:00,4.20222,4.20532,4.19435,4.20532,3750000.0
2009-01-16 04:12:00,4.20035,4.20655,4.20035,4.20476,8250000.0
2009-01-16 04:13:00,4.19721,4.20781,4.19623,4.20445,7500000.0
2009-01-16 04:15:00,4.19574,4.20296,4.19217,4.1992,27010000.0
2009-01-16 04:18:00,4.20104,4.20155,4.19359,4.19946,6000000.0
2009-01-16 04:24:00,4.20089,4.2051,4.19543,4.20336,6000000.0
2009-01-16 04:28:00,4.19879,4.19899,4.19411,4.19899,3750000.0
2009-01-16 04:29:00,4.19224,4.19224,4.1743,4.1743,4880000.0
2009-01-16 04:30:00,4.19143,4.19721,4.18732,4.19297,25890000.0
2009-01-16 04:31:00,4.17707,4.18243,4.17162,4.17879,6750000.0
2009-01-16 04:32:00,4.17699,4.18036,4.17034,4.17667,6760000.0
2009-01-16 04:33:00,4.1753,4.18085,4.16933,4.17661,5250000.0
2009-01-16 04:34:00,4.17879,4.17972,4.17034,4.17034,5250000.0
2009-01-16 04:35:00,4.1778,4.17987,4.17061,4.1764,7880000.0
2009-01-16 04:36:00,4.17,4.1784,4.1676,4.17484,7130000.0
2009-01-16 04:37:00,4.17553,4.17933,4.17182,4.17853,6000000.0
2009-01-16 04:38:00,4.17965,4.17982,4.17311,4.17982,5250000.0
2009-01-16 04:39:00,4.17891,4.17891,4.16869,4.17336,4500000.0
2009-01-16 04:40:00,4.17572,4.18027,4.17572,4.17975,3760000.0
2009-01-16 04:41:00,4.18018,4.18018,4.17122,4.17979,5250000.0
2009-01-16 04:42:00,4.17925,4.17925,4.1672,4.17845,7880000.0
2009-01-16 04:43:00,4.17926,4.17926,4.17467,4.17818,7130000.0
2009-01-16 04:44:00,4.17506,4.17954,4.16878,4.17531,6000000.0
2009-01-16 04:45:00,4.17567,4.18237,4.16917,4.17848,26260000.0
2009-01-16 04:46:00,4.17857,4.17967,4.17415,4.17954,6750000.0
2009-01-16 04:47:00,4.17776,4.17946,4.17477,4.17691,5250000.0
2009-01-16 04:50:00,4.17426,4.17959,4.17286,4.17959,7500000.0
2009-01-16 04:52:00,4.17395,4.17848,4.17395,4.17848,3750000.0
2009-01-16 04:53:00,4.17822,4.18035,4.17508,4.17992,5250000.0
2009-01-16 04:54:00,4.17296,4.17876,4.16838,4.17751,5250000.0
2009-01-16 04:55:00,4.17727,4.18093,4.17005,4.17966,7880000.0
2009-01-16 04:56:00,4.17901,4.17912,4.17056,4.178,7500000.0
2009-01-16 04:57:00,4.17424,4.18035,4.17424,4.17453,6000000.0
2009-01-16 04:58:00,4.17856,4.17939,4.17263,4.17436,4500000.0
2009-01-16 04:59:00,4.17744,4.17968,4.17325,4.17357,5260000.0
2009-01-16 05:00:00,4.17137,4.18111,4.16921,4.17547,25880000.0
2009-01-16 05:01:00,4.17209,4.17884,4.16865,4.17568,8250000.0
2009-01-16 05:02:00,4.17684,4.17851,4.16723,4.17104,5630000.0
2009-01-16 05:03:00,4.17901,4.17901,4.17085,4.17745,6380000.0
2009-01-16 05:05:00,4.17237,4.18376,4.17237,4.17699,25130000.0
2009-01-16 05:06:00,4.17982,4.17982,4.17266,4.17785,5250000.0
2009-01-16 05:07:00,4.18021,4.18021,4.17019,4.17019,6000000.0
2009-01-16 05:08:00,4.17409,4.18016,4.1732,4.1788,4880000.0
2009-01-16 05:09:00,4.17877,4.1799,4.17004,4.17004,6000000.0
2009-01-16 05:10:00,4.17668,4.17679,4.17055,4.17055,6000000.0
2009-01-16 05:11:00,4.17426,4.18015,4.17007,4.17009,8250000.0
2009-01-16 05:12:00,4.17936,4.18027,4.16888,4.16888,6000000.0
2009-01-16 05:13:00,4.17552,4.1756,4.16993,4.17336,5250000.0
2009-01-16 05:14:00,4.17825,4.18001,4.17228,4.17858,6000000.0
2009-01-16 05:15:00,4.1769,4.18555,4.17493,4.17699,29250000.0
2009-01-16 05:16:00,4.17335,4.17918,4.16946,4.16946,5260000.0
2009-01-16 05:17:00,4.17444,4.17946,4.17444,4.17912,4500000.0
2009-01-16 05:18:00,4.17761,4.18222,4.17127,4.17127,7500000.0
2009-01-16 05:19:00,4.17775,4.17944,4.1748,4.1748,4500000.0
2009-01-16 05:20:00,4.17382,4.17884,4.16808,4.17884,5250000.0
2009-01-16 05:21:00,4.17799,4.18108,4.17371,4.17845,7880000.0
2009-01-16 05:22:00,4.18016,4.18118,4.17404,4.17675,6010000.0
2009-01-16 05:23:00,4.17254,4.18039,4.17254,4.17984,5250000.0
2009-01-16 05:24:00,4.17732,4.18017,4.17087,4.17724,6000000.0
2009-01-16 05:26:00,4.16987,4.17915,4.16839,4.17701,7500000.0
2009-01-16 05:27:00,4.17201,4.17781,4.17132,4.17781,3380000.0
2009-01-16 05:28:00,4.17816,4.17974,4.17505,4.17958,3750000.0
2009-01-16 05:29:00,4.1784,4.17902,4.16919,4.17902,5250000.0
2009-01-16 05:30:00,4.17584,4.18454,4.17481,4.1773,30010000.0
2009-01-16 05:31:00,4.17984,4.17988,4.17089,4.17475,4500000.0
2009-01-16 05:32:00,4.17993,4.18191,4.17105,4.17939,7130000.0
2009-01-16 05:33:00,4.17796,4.18213,4.17789,4.18213,4880000.0
2009-01-16 05:34:00,4.17796,4.18183,4.17796,4.17888,5630000.0
2009-01-16 05:35:00,4.18011,4.18179,4.17282,4.17951,8250000.0
2009-01-16 05:36:00,4.17802,4.18343,4.17223,4.18211,8250000.0
2009-01-16 05:37:00,4.17963,4.18084,4.16933,4.18077,13130000.0
2009-01-16 05:38:00,4.17775,4.18156,4.17527,4.18156,7500000.0
2009-01-16 05:39:00,4.17921,4.18371,4.17383,4.17872,12000000.0
2009-01-16 05:40:00,4.17935,4.17981,4.16975,4.17468,8250000.0
2009-01-16 05:41:00,4.17743,4.18038,4.17135,4.17581,7500000.0
2009-01-16 05:42:00,4.18001,4.18151,4.17388,4.17388,5260000.0
2009-01-16 05:43:00,4.17487,4.18074,4.17166,4.17794,6000000.0
2009-01-16 05:44:00,4.17582,4.18007,4.17493,4.17499,5250000.0
2009-01-16 05:45:00,4.17678,4.17935,4.16897,4.17131,8250000.0
2009-01-16 05:46:00,4.17993,4.17993,4.169,4.17324,5250000.0
2009-01-16 05:47:00,4.17906,4.17971,4.17468,4.17777,7500000.0
2009-01-16 05:48:00,4.17987,4.18061,4.17051,4.17051,6380000.0
2009-01-16 05:49:00,4.17826,4.18163,4.17559,4.17972,5250000.0
2009-01-16 05:50:00,4.17762,4.18095,4.17577,4.17577,6000000.0
2009-01-16 05:51:00,4.1756,4.18089,4.1756,4.18064,3750000.0
2009-01-16 05:52:00,4.17958,4.18197,4.17007,4.1796,5630000.0
2009-01-16 05:53:00,4.18045,4.18155,4.17453,4.17453,5250000.0
2009-01-16 05:54:00,4.17854,4.17912,4.17106,4.178,6000000.0
2009-01-16 05:55:00,4.17672,4.182,4.17672,4.18037,4130000.0
2009-01-16 05:56:00,4.1826,4.1826,4.17188,4.17799,6750000.0
2009-01-16 05:57:00,4.1795,4.18063,4.17628,4.18017,4880000.0
2009-01-16 05:58:00,4.17855,4.17855,4.16694,4.17335,5250000.0
2009-01-16 05:59:00,4.17976,4.17993,4.1708,4.17893,5250000.0
2009-01-16 06:00:00,4.17834,4.18042,4.17237,4.18037,10500000.0
2009-01-16 06:02:00,4.17879,4.18015,4.1711,4.17981,6000000.0
2009-01-16 06:03:00,4.17698,4.17778,4.1705,4.1765,6000000.0
2009-01-16 06:04:00,4.1791,4.18001,4.16981,4.17442,9000000.0
2009-01-16 06:05:00,4.1793,4.17967,4.17298,4.17967,5250000.0
2009-01-16 06:06:00,4.17004,4.17899,4.17004,4.17011,5250000.0
2009-01-16 06:07:00,4.17382,4.17832,4.16698,4.16698,12760000.0
2009-01-16 06:08:00,4.17463,4.17708,4.16728,4.16886,5630000.0
2009-01-16 06:09:00,4.17539,4.18089,4.1717,4.1804,12750000.0
2009-01-16 06:10:00,4.17032,4.1797,4.17032,4.17065,2250000.0
2009-01-16 06:11:00,4.17454,4.17846,4.17389,4.17704,5250000.0
2009-01-16 06:12:00,4.17535,4.18069,4.17108,4.17463,11250000.0
2009-01-16 06:13:00,4.17911,4.17985,4.17455,4.17475,4500000.0
2009-01-16 06:14:00,4.17101,4.18252,4.17101,4.1754,10880000.0
2009-01-16 06:15:00,4.18155,4.18155,4.17043,4.17914,6750000.0
2009-01-16 06:16:00,4.17974,4.17974,4.1697,4.17394,4130000.0
2009-01-16 06:17:00,4.17642,4.17889,4.1744,4.1744,6000000.0
2009-01-16 06:18:00,4.17376,4.17978,4.16958,4.17093,6750000.0
2009-01-16 06:19:00,4.18033,4.18033,4.17068,4.17068,4500000.0
2009-01-16 06:20:00,4.17571,4.18069,4.17115,4.18069,7500000.0
2009-01-16 06:21:00,4.17383,4.1778,4.17277,4.17363,4500000.0
2009-01-16 06:22:00,4.17751,4.18074,4.17751,4.17981,5250000.0
2009-01-16 06:23:00,4.17712,4.18072,4.17058,4.17638,4880000.0
2009-01-16 06:24:00,4.17793,4.17828,4.16816,4.17768,8250000.0
2009-01-16 06:25:00,4.17215,4.18092,4.16931,4.17487,3750000.0
2009-01-16 06:26:00,4.181,4.181,4.17559,4.17851,7130000.0
2009-01-16 06:27:00,4.17675,4.18208,4.17264,4.17576,9750000.0
2009-01-16 06:28:00,4.1783,4.18005,4.17801,4.17922,3380000.0
2009-01-16 06:29:00,4.17483,4.18051,4.17136,4.17448,9750000.0
2009-01-16 06:30:00,4.18073,4.18106,4.18073,4.18106,1500000.0
2009-01-16 06:31:00,4.17735,4.17735,4.1682,4.17579,3380000.0
2009-01-16 06:32:00,4.17018,4.18005,4.17018,4.17897,7500000.0
2009-01-16 06:33:00,4.16803,4.17787,4.1674,4.17441,7500000.0
2009-01-16 06:34:00,4.17561,4.18537,4.1731,4.17443,12000000.0
2009-01-16 06:35:00,4.17614,4.17919,4.17349,4.17514,7500000.0
2009-01-16 06:36:00,4.17082,4.17871,4.16851,4.17871,3750000.0
2009-01-16 06:37:00,4.17733,4.17733,4.16729,4.16795,5630000.0
2009-01-16 06:38:00,4.1783,4.18063,4.17141,4.17853,5630000.0
2009-01-16 06:39:00,4.17712,4.17712,4.17433,4.17505,2250000.0
2009-01-16 06:40:00,4.17992,4.17992,4.17126,4.17313,5250000.0
2009-01-16 06:41:00,4.17668,4.17717,4.16925,4.17494,4880000.0
2009-01-16 06:42:00,4.17867,4.17887,4.16927,4.17637,7500000.0
2009-01-16 06:43:00,4.17792,4.17914,4.16929,4.16929,5250000.0
2009-01-16 06:44:00,4.17477,4.18003,4.17107,4.17412,12380000.0
2009-01-16 06:45:00,4.18098,4.18098,4.17138,4.17966,2250000.0
2009-01-16 06:46:00,4.17674,4.17809,4.16914,4.16914,6000000.0
2009-01-16 06:47:00,4.17664,4.17892,4.17552,4.17552,3380000.0
2009-01-16 06:48:00,4.17486,4.179,4.17363,4.17712,4880000.0
2009-01-16 06:49:00,4.17262,4.17644,4.16596,4.17227,11250000.0
2009-01-16 06:50:00,4.17881,4.17881,4.17038,4.17545,3380000.0
2009-01-16 06:51:00,4.18005,4.18005,4.16917,4.16917,1880000.0
2009-01-16 06:52:00,4.17363,4.17694,4.16685,4.17503,6000000.0
2009-01-16 06:53:00,4.1782,4.17895,4.17358,4.17358,3750000.0
2009-01-16 06:54:00,4.17324,4.17841,4.16892,4.17303,12380000.0
2009-01-16 06:56:00,4.17436,4.17961,4.17436,4.17913,6000000.0
2009-01-16 06:57:00,4.17878,4.18329,4.17147,4.17425,15750000.0
2009-01-16 06:58:00,4.17573,4.17815,4.17314,4.17409,4500000.0
2009-01-16 06:59:00,4.17885,4.17885,4.16519,4.17244,10510000.0
2009-01-16 07:00:00,4.18009,4.18009,4.17188,4.17471,3750000.0
2009-01-16 07:01:00,4.18012,4.18012,4.17337,4.17949,4500000.0
2009-01-16 07:02:00,4.17358,4.17736,4.17194,4.17445,4510000.0
2009-01-16 07:03:00,4.17379,4.17934,4.17379,4.17864,6750000.0
2009-01-16 07:04:00,4.17352,4.17725,4.16803,4.17312,11630000.0
2009-01-16 07:05:00,4.1702,4.17495,4.1702,4.1735,3380000.0
2009-01-16 07:07:00,4.17824,4.17914,4.17372,4.17372,2250000.0
2009-01-16 07:08:00,4.17771,4.17985,4.17099,4.17483,5250000.0
2009-01-16 07:09:00,4.17798,4.17871,4.17006,4.17636,8250000.0
2009-01-16 07:10:00,4.1792,4.1792,4.17042,4.17909,10500000.0
2009-01-16 07:12:00,4.17819,4.17904,4.17226,4.17232,5250000.0
2009-01-16 07:13:00,4.1781,4.17884,4.17059,4.17884,5250000.0
2009-01-16 07:14:00,4.16979,4.17753,4.16979,4.17417,5250000.0
2009-01-16 07:15:00,4.17838,4.18583,4.17494,4.17778,25500000.0
2009-01-16 07:16:00,4.17417,4.17812,4.16935,4.16954,6750000.0
2009-01-16 07:17:00,4.17511,4.18066,4.17101,4.17483,9000000.0
2009-01-16 07:18:00,4.17086,4.17833,4.17086,4.17833,2250000.0
2009-01-16 07:20:00,4.17869,4.17969,4.17405,4.17792,6750000.0
2009-01-16 07:21:00,4.17679,4.1786,4.17517,4.17847,3000000.0
2009-01-16 07:22:00,4.18154,4.18291,4.1731,4.17431,5630000.0
2009-01-16 07:23:00,4.17279,4.18112,4.16961,4.17499,19150000.0
2009-01-16 07:24:00,4.16961,4.17815,4.16961,4.17305,4500000.0
2009-01-16 07:25:00,4.16972,4.17921,4.16972,4.17787,6380000.0
2009-01-16 07:26:00,4.1785,4.17923,4.17357,4.17357,5250000.0
2009-01-16 07:27:00,4.18024,4.18024,4.17368,4.17368,5250000.0
2009-01-16 07:28:00,4.17755,4.17845,4.1736,4.17834,7130000.0
2009-01-16 07:29:00,4.17303,4.17896,4.168,4.17347,8630000.0
2009-01-16 07:30:00,4.18198,4.18198,4.17663,4.1785,2630000.0
2009-01-16 07:31:00,4.18018,4.1805,4.17113,4.17544,7510000.0
2009-01-16 07:32:00,4.17392,4.17853,4.16988,4.17833,7880000.0
2009-01-16 07:33:00,4.1733,4.1781,4.16854,4.17354,9000000.0
2009-01-16 07:34:00,4.17508,4.1759,4.16825,4.17565,7130000.0
2009-01-16 07:35:00,4.17852,4.17852,4.17525,4.17795,3380000.0
2009-01-16 07:36:00,4.16811,4.1774,4.16811,4.177,5250000.0
2009-01-16 07:37:00,4.17813,4.17813,4.16817,4.17406,6380000.0
2009-01-16 07:38:00,4.17392,4.17854,4.16991,4.17355,5250000.0
2009-01-16 07:39:00,4.1735,4.17591,4.16861,4.16898,3760000.0
2009-01-16 07:40:00,4.17893,4.17893,4.17293,4.17856,5250000.0
2009-01-16 07:41:00,4.17423,4.17738,4.17066,4.17261,7130000.0
2009-01-16 07:42:00,4.1782,4.1782,4.16918,4.17546,5260000.0
2009-01-16 07:43:00,4.17142,4.17773,4.16857,4.17773,6750000.0
2009-01-16 07:44:00,4.17154,4.18159,4.16914,4.17636,19890000.0
2009-01-16 07:45:00,4.18016,4.18016,4.1682,4.17305,9750000.0
2009-01-16 07:46:00,4.16981,4.18049,4.16981,4.1746,8250000.0
2009-01-16 07:47:00,4.17304,4.17647,4.1679,4.17647,5250000.0
2009-01-16 07:48:00,4.17776,4.17838,4.16828,4.17838,6750000.0
2009-01-16 07:49:00,4.17468,4.18131,4.17186,4.17633,8260000.0
2009-01-16 07:50:00,4.17428,4.18165,4.17399,4.18118,5630000.0
2009-01-16 07:51:00,4.18093,4.18413,4.17382,4.17418,5260000.0
2009-01-16 07:52:00,4.17078,4.17888,4.16918,4.17536,9000000.0
2009-01-16 07:53:00,4.17632,4.18215,4.17538,4.18105,5630000.0
2009-01-16 07:54:00,4.17715,4.18076,4.16901,4.17868,8250000.0
2009-01-16 07:55:00,4.17565,4.18085,4.1704,4.17944,7140000.0
2009-01-16 07:56:00,4.18093,4.18093,4.17226,4.17913,4880000.0
2009-01-16 07:57:00,4.17598,4.17976,4.1736,4.1736,3380000.0
2009-01-16 07:58:00,4.17499,4.18342,4.17007,4.17819,7880000.0
2009-01-16 07:59:00,4.17338,4.17878,4.16923,4.1732,8260000.0
2009-01-16 08:00:00,4.17717,4.17963,4.17507,4.17885,4500000.0
2009-01-16 08:01:00,4.17822,4.17975,4.17081,4.17377,7510000.0
2009-01-16 08:02:00,4.1777,4.18132,4.17479,4.17987,4880000.0
2009-01-16 08:03:00,4.17761,4.1805,4.17524,4.17732,4130000.0
2009-01-16 08:04:00,4.17154,4.18056,4.17154,4.17497,4130000.0
2009-01-16 08:05:00,4.178,4.178,4.16851,4.16934,4880000.0
2009-01-16 08:06:00,4.17824,4.17937,4.16993,4.17569,6000000.0
2009-01-16 08:07:00,4.17644,4.18151,4.17197,4.17445,8630000.0
2009-01-16 08:08:00,4.17776,4.17928,4.17511,4.17864,3000000.0
2009-01-16 08:09:00,4.16899,4.17105,4.1652,4.1652,4500000.0
2009-01-16 08:10:00,4.16365,4.17345,4.1598,4.16182,6000000.0
2009-01-16 08:11:00,4.15907,4.16484,4.15446,4.15857,9380000.0
2009-01-16 08:12:00,4.15874,4.16344,4.1536,4.16134,4510000.0
2009-01-16 08:13:00,4.16445,4.16445,4.15989,4.16178,6000000.0
2009-01-16 08:14:00,4.15976,4.16554,4.15565,4.16009,9000000.0
2009-01-16 08:15:00,4.16521,4.16548,4.16236,4.16236,3750000.0
2009-01-16 08:16:00,4.16374,4.16545,4.15881,4.1643,5630000.0
2009-01-16 08:17:00,4.15504,4.17061,4.15504,4.16636,9000000.0
2009-01-16 08:18:00,4.17,4.17532,4.16615,4.17532,8250000.0
2009-01-16 08:19:00,4.17469,4.17469,4.16037,4.17355,8250000.0
2009-01-16 08:20:00,4.17256,4.17546,4.16528,4.17507,5250000.0
2009-01-16 08:21:00,4.17327,4.17466,4.16625,4.17214,7500000.0
2009-01-16 08:22:00,4.17341,4.17586,4.16646,4.17454,5250000.0
2009-01-16 08:23:00,4.16381,4.17553,4.16381,4.17174,6000000.0
2009-01-16 08:24:00,4.17514,4.17714,4.16901,4.17436,6000000.0
2009-01-16 08:25:00,4.1724,4.18139,4.16919,4.17505,19520000.0
2009-01-16 08:26:00,4.16979,4.18173,4.16979,4.18143,5250000.0
2009-01-16 08:27:00,4.18038,4.18107,4.16589,4.16878,8250000.0
2009-01-16 08:28:00,4.16859,4.1793,4.16859,4.17149,7510000.0
2009-01-16 08:29:00,4.17548,4.17783,4.16558,4.16896,7510000.0
2009-01-16 08:30:00,4.17586,4.17861,4.16586,4.17002,5250000.0
2009-01-16 08:31:00,4.17745,4.18016,4.17379,4.1792,7130000.0
2009-01-16 08:32:00,4.18091,4.18102,4.16578,4.17942,7130000.0
2009-01-16 08:33:00,4.18132,4.18132,4.16478,4.17537,7880000.0
2009-01-16 08:34:00,4.17643,4.18126,4.17307,4.18035,7500000.0
2009-01-16 08:35:00,4.17624,4.18034,4.17392,4.18034,6750000.0
2009-01-16 08:36:00,4.17408,4.178,4.17011,4.17011,5250000.0
2009-01-16 08:37:00,4.18044,4.18044,4.16911,4.17789,5260000.0
2009-01-16 08:38:00,4.17606,4.18043,4.1687,4.175,8640000.0
2009-01-16 08:39:00,4.17343,4.1747,4.16623,4.16623,5250000.0
2009-01-16 08:40:00,4.16982,4.17831,4.16452,4.17008,6380000.0
2009-01-16 08:41:00,4.16946,4.17596,4.1608,4.17413,24020000.0
2009-01-16 08:42:00,4.17524,4.17716,4.16941,4.17421,5250000.0
2009-01-16 08:43:00,4.17517,4.17795,4.16635,4.17795,5630000.0
2009-01-16 08:44:00,4.16977,4.17987,4.16811,4.17987,5250000.0
2009-01-16 08:45:00,4.17737,4.17737,4.16032,4.16032,2250000.0
2009-01-16 08:46:00,4.17328,4.17328,4.16258,4.16636,6760000.0
2009-01-16 08:47:00,4.16089,4.17048,4.16089,4.16142,6380000.0
2009-01-16 08:48:00,4.15818,4.15822,4.14997,4.15469,6010000.0
2009-01-16 08:49:00,4.15791,4.16152,4.15628,4.15986,5250000.0
2009-01-16 08:50:00,4.16243,4.16646,4.15676,4.16089,9000000.0
2009-01-16 08:51:00,4.15625,4.16777,4.15625,4.16572,6750000.0
2009-01-16 08:52:00,4.165,4.16716,4.15683,4.16673,5250000.0
2009-01-16 08:53:00,4.15518,4.16641,4.15518,4.16641,5640000.0
2009-01-16 08:54:00,4.16753,4.16753,4.16517,4.1668,1880000.0
2009-01-16 08:55:00,4.16672,4.16814,4.16515,4.16686,5250000.0
2009-01-16 08:56:00,4.16777,4.17081,4.16142,4.16221,6760000.0
2009-01-16 08:57:00,4.16742,4.16742,4.16148,4.16559,4880000.0
2009-01-16 08:58:00,4.16621,4.1666,4.16219,4.16493,4880000.0
2009-01-16 08:59:00,4.16045,4.16584,4.15753,4.16396,5250000.0
2009-01-16 09:00:00,4.16397,4.16841,4.15672,4.16841,12000000.0
2009-01-16 09:01:00,4.16716,4.16959,4.16315,4.16481,6000000.0
2009-01-16 09:02:00,4.16211,4.16698,4.16162,4.16592,5630000.0
2009-01-16 09:03:00,4.16552,4.16908,4.15758,4.15758,7500000.0
2009-01-16 09:04:00,4.16279,4.16841,4.16108,4.16513,6000000.0
2009-01-16 09:05:00,4.16629,4.16925,4.16428,4.16759,7510000.0
2009-01-16 09:06:00,4.16814,4.1696,4.15884,4.16426,6380000.0
2009-01-16 09:07:00,4.16731,4.16731,4.16289,4.16399,4130000.0
2009-01-16 09:08:00,4.16182,4.16547,4.16099,4.16547,3750000.0
2009-01-16 09:09:00,4.16652,4.17029,4.16253,4.16873,6750000.0
2009-01-16 09:10:00,4.16289,4.16909,4.16173,4.16304,5250000.0
2009-01-16 09:11:00,4.16299,4.17121,4.16299,4.16609,5260000.0
2009-01-16 09:12:00,4.17005,4.18185,4.16351,4.17645,10130000.0
2009-01-16 09:13:00,4.1763,4.1816,4.17401,4.17401,7130000.0
2009-01-16 09:14:00,4.17075,4.17495,4.16925,4.17355,5260000.0
2009-01-16 09:15:00,4.17382,4.17917,4.16662,4.17289,8630000.0
2009-01-16 09:16:00,4.16417,4.17031,4.15922,4.17031,10500000.0
2009-01-16 09:17:00,4.17116,4.17116,4.16608,4.17105,7130000.0
2009-01-16 09:18:00,4.17006,4.17131,4.16059,4.16987,5630000.0
2009-01-16 09:19:00,4.16913,4.16986,4.16269,4.16389,4880000.0
2009-01-16 09:20:00,4.16875,4.16875,4.15241,4.15241,8250000.0
2009-01-16 09:21:00,4.15201,4.16356,4.15201,4.15867,6750000.0
2009-01-16 09:22:00,4.16161,4.16601,4.15256,4.16601,7880000.0
2009-01-16 09:23:00,4.1638,4.16667,4.15771,4.16433,4510000.0
2009-01-16 09:24:00,4.1555,4.16708,4.1555,4.16603,8250000.0
2009-01-16 09:25:00,4.16306,4.16719,4.15833,4.15943,6750000.0
2009-01-16 09:26:00,4.15896,4.16852,4.15642,4.15942,12390000.0
2009-01-16 09:27:00,4.16448,4.16448,4.15746,4.15803,7510000.0
2009-01-16 09:28:00,4.16119,4.16756,4.16086,4.16095,8250000.0
2009-01-16 09:29:00,4.16337,4.16644,4.1596,4.16301,4880000.0
2009-01-16 09:30:00,4.16099,4.16585,4.15262,4.15702,13500000.0
2009-01-16 09:31:00,4.16434,4.16775,4.16257,4.16432,6010000.0
2009-01-16 09:32:00,4.15912,4.1676,4.15912,4.16452,6760000.0
2009-01-16 09:33:00,4.16618,4.16889,4.1615,4.1627,6380000.0
2009-01-16 09:34:00,4.16711,4.16975,4.16436,4.16908,4880000.0
2009-01-16 09:35:00,4.16418,4.17237,4.1599,4.1648,8250000.0
2009-01-16 09:36:00,4.16636,4.16925,4.16331,4.16925,5630000.0
2009-01-16 09:37:00,4.16697,4.16883,4.15907,4.1608,6000000.0
2009-01-16 09:38:00,4.16937,4.17009,4.16421,4.16421,6000000.0
2009-01-16 09:39:00,4.17008,4.1706,4.16717,4.16933,5630000.0
2009-01-16 09:40:00,4.16984,4.16984,4.16258,4.16271,6380000.0
2009-01-16 09:41:00,4.17009,4.17341,4.16514,4.16658,8630000.0
2009-01-16 09:42:00,4.16808,4.17809,4.16808,4.17715,4880000.0
2009-01-16 09:43:00,4.17609,4.17676,4.16392,4.16392,8250000.0
2009-01-16 09:44:00,4.17222,4.17495,4.16788,4.17107,9000000.0
2009-01-16 09:45:00,4.17389,4.17389,4.15915,4.17272,12010000.0
2009-01-16 09:46:00,4.17142,4.17228,4.16649,4.17228,5630000.0
2009-01-16 09:47:00,4.16306,4.16926,4.15887,4.1642,7130000.0
2009-01-16 09:48:00,4.16271,4.16648,4.15956,4.16095,5250000.0
2009-01-16 09:49:00,4.16228,4.16602,4.15719,4.16472,7880000.0
2009-01-16 09:50:00,4.16531,4.16531,4.15046,4.15108,6750000.0
2009-01-16 09:51:00,4.15204,4.16078,4.14714,4.16062,6010000.0
2009-01-16 09:52:00,4.15519,4.15786,4.15345,4.15436,10500000.0
2009-01-16 09:53:00,4.15637,4.15864,4.14886,4.15693,8250000.0
2009-01-16 09:54:00,4.15465,4.15691,4.14604,4.14604,6760000.0
2009-01-16 09:55:00,4.1548,4.15813,4.14791,4.14791,9000000.0
2009-01-16 09:56:00,4.15454,4.15812,4.15136,4.15812,6000000.0
2009-01-16 09:57:00,4.14999,4.1559,4.14274,4.14274,7130000.0
2009-01-16 09:58:00,4.15241,4.15746,4.14922,4.15228,7510000.0
2009-01-16 09:59:00,4.15418,4.15578,4.14852,4.15318,5630000.0
2009-01-16 10:00:00,4.15338,4.15763,4.14645,4.15763,15010000.0
2009-01-16 10:01:00,4.15552,4.16483,4.15503,4.16399,8250000.0
2009-01-16 10:02:00,4.15818,4.16567,4.1555,4.15854,20260000.0
2009-01-16 10:03:00,4.16123,4.16256,4.15348,4.15874,6000000.0
2009-01-16 10:04:00,4.15752,4.16011,4.15752,4.15864,4880000.0
2009-01-16 10:05:00,4.16044,4.16253,4.15361,4.161,4880000.0
2009-01-16 10:06:00,4.16391,4.16486,4.15246,4.1638,7500000.0
2009-01-16 10:07:00,4.16422,4.16422,4.15447,4.16118,5250000.0
2009-01-16 10:08:00,4.15702,4.16926,4.15702,4.16326,8250000.0
2009-01-16 10:09:00,4.16481,4.16481,4.15724,4.16131,5250000.0
2009-01-16 10:10:00,4.15684,4.16652,4.15684,4.1657,6000000.0
2009-01-16 10:11:00,4.16487,4.16487,4.15153,4.16337,7510000.0
2009-01-16 10:12:00,4.15346,4.16411,4.15346,4.16222,5250000.0
2009-01-16 10:13:00,4.15875,4.16651,4.15875,4.16628,4880000.0
2009-01-16 10:14:00,4.16491,4.16977,4.16272,4.16381,6000000.0
2009-01-16 10:15:00,4.16833,4.17161,4.16533,4.17042,7880000.0
2009-01-16 10:16:00,4.17031,4.17543,4.16177,4.17241,7130000.0
2009-01-16 10:17:00,4.16466,4.17877,4.16466,4.17681,6000000.0
2009-01-16 10:18:00,4.17592,4.17592,4.16492,4.16592,6380000.0
2009-01-16 10:19:00,4.17579,4.17579,4.17157,4.17403,6750000.0
2009-01-16 10:20:00,4.16979,4.18111,4.16669,4.17206,20630000.0
2009-01-16 10:21:00,4.17293,4.17662,4.16715,4.17129,5260000.0
2009-01-16 10:22:00,4.16861,4.17433,4.16803,4.16937,8250000.0
2009-01-16 10:23:00,4.16535,4.17356,4.16518,4.16634,7130000.0
2009-01-16 10:24:00,4.16433,4.1751,4.16357,4.16625,20630000.0
2009-01-16 10:25:00,4.16589,4.16937,4.15884,4.16807,7510000.0
2009-01-16 10:26:00,4.16885,4.16945,4.15876,4.16674,7880000.0
2009-01-16 10:27:00,4.16729,4.16962,4.16462,4.1684,6000000.0
2009-01-16 10:28:00,4.1678,4.17135,4.16439,4.16903,5250000.0
2009-01-16 10:29:00,4.16943,4.16943,4.15972,4.15972,7880000.0
2009-01-16 10:30:00,4.16476,4.17107,4.1603,4.16265,18380000.0
2009-01-16 10:31:00,4.16773,4.17131,4.1605,4.17078,5250000.0
2009-01-16 10:32:00,4.15987,4.16803,4.15987,4.16803,5630000.0
2009-01-16 10:33:00,4.16371,4.16607,4.15474,4.16443,7510000.0
2009-01-16 10:34:00,4.15882,4.1661,4.15606,4.15824,21000000.0
2009-01-16 10:35:00,4.1556,4.15873,4.15118,4.15603,6000000.0
2009-01-16 10:36:00,4.15641,4.15863,4.14872,4.15195,4500000.0
2009-01-16 10:37:00,4.15333,4.15565,4.14308,4.15493,7880000.0
2009-01-16 10:38:00,4.14669,4.15619,4.14317,4.15134,19890000.0
2009-01-16 10:39:00,4.15579,4.15589,4.14949,4.15547,6380000.0
2009-01-16 10:40:00,4.14825,4.15832,4.14675,4.15025,7500000.0
2009-01-16 10:41:00,4.14354,4.15343,4.14354,4.1532,5250000.0
2009-01-16 10:42:00,4.1535,4.1555,4.14605,4.14776,7880000.0
2009-01-16 10:43:00,4.15537,4.15816,4.14755,4.15307,6000000.0
2009-01-16 10:44:00,4.15118,4.15637,4.14687,4.15313,7500000.0
2009-01-16 10:45:00,4.14808,4.15308,4.14693,4.14811,7500000.0
2009-01-16 10:46:00,4.14358,4.14845,4.13694,4.14681,7880000.0
2009-01-16 10:47:00,4.14355,4.14445,4.12695,4.12695,6750000.0
2009-01-16 10:48:00,4.13973,4.14616,4.13912,4.14288,5250000.0
2009-01-16 10:49:00,4.14704,4.14873,4.13921,4.14873,5250000.0
2009-01-16 10:50:00,4.14585,4.14973,4.13592,4.14973,7130000.0
2009-01-16 10:51:00,4.14633,4.14967,4.13976,4.13976,7500000.0
2009-01-16 10:52:00,4.14637,4.14741,4.13908,4.13908,7130000.0
2009-01-16 10:53:00,4.13631,4.14229,4.1358,4.14102,6000000.0
2009-01-16 10:54:00,4.14183,4.14268,4.13649,4.13649,5250000.0
2009-01-16 10:55:00,4.14237,4.14455,4.13717,4.13717,8250000.0
2009-01-16 10:56:00,4.13706,4.14325,4.13424,4.14197,6760000.0
2009-01-16 10:57:00,4.14332,4.14332,4.1336,4.14329,5630000.0
2009-01-16 10:58:00,4.13888,4.14423,4.13483,4.14367,7880000.0
2009-01-16 10:59:00,4.13354,4.14804,4.13354,4.14062,7130000.0
2009-01-16 11:00:00,4.14688,4.14863,4.13868,4.1439,10130000.0
2009-01-16 11:01:00,4.14334,4.14469,4.1391,4.13977,6380000.0
2009-01-16 11:02:00,4.14447,4.14613,4.1401,4.14613,4510000.0
2009-01-16 11:03:00,4.14452,4.14639,4.13426,4.14562,9760000.0
2009-01-16 11:04:00,4.14462,4.15038,4.14342,4.14431,6000000.0
2009-01-16 11:05:00,4.14639,4.15242,4.1398,4.1398,9000000.0
2009-01-16 11:06:00,4.14532,4.15172,4.14283,4.14283,5250000.0
2009-01-16 11:07:00,4.15064,4.152,4.14329,4.14605,7510000.0
2009-01-16 11:08:00,4.14758,4.15272,4.14294,4.14376,5260000.0
2009-01-16 11:09:00,4.14567,4.15125,4.14052,4.14052,6000000.0
2009-01-16 11:10:00,4.14689,4.15252,4.14106,4.1474,6380000.0
2009-01-16 11:11:00,4.15206,4.15206,4.14736,4.14848,5250000.0
2009-01-16 11:12:00,4.15031,4.15178,4.14118,4.14118,6010000.0
2009-01-16 11:13:00,4.14679,4.15306,4.14679,4.15222,10130000.0
2009-01-16 11:14:00,4.15138,4.15138,4.1402,4.1402,5250000.0
2009-01-16 11:15:00,4.14958,4.15383,4.14583,4.1512,9760000.0
2009-01-16 11:16:00,4.14847,4.15218,4.13944,4.14489,8630000.0
2009-01-16 11:17:00,4.15041,4.15297,4.14441,4.14857,8250000.0
2009-01-16 11:18:00,4.1417,4.15035,4.1417,4.14525,9000000.0
2009-01-16 11:19:00,4.14476,4.15007,4.14183,4.15007,6000000.0
2009-01-16 11:20:00,4.13967,4.1497,4.13967,4.14527,6750000.0
2009-01-16 11:21:00,4.14424,4.15052,4.14415,4.14768,6750000.0
2009-01-16 11:22:00,4.14984,4.1513,4.14402,4.14678,6010000.0
2009-01-16 11:23:00,4.14245,4.15129,4.1417,4.1417,6760000.0
2009-01-16 11:24:00,4.15054,4.15137,4.14456,4.15024,13500000.0
2009-01-16 11:25:00,4.14808,4.15219,4.14349,4.15033,7500000.0
2009-01-16 11:26:00,4.14736,4.15059,4.14058,4.14974,6760000.0
2009-01-16 11:27:00,4.14632,4.15144,4.1401,4.15102,7500000.0
2009-01-16 11:28:00,4.14745,4.14847,4.13467,4.14454,5630000.0
2009-01-16 11:29:00,4.14482,4.14823,4.14253,4.14253,4880000.0
2009-01-16 11:30:00,4.14778,4.14824,4.14131,4.14383,7500000.0
2009-01-16 11:31:00,4.14079,4.14618,4.13961,4.14325,6750000.0
2009-01-16 11:32:00,4.1467,4.14717,4.1405,4.14529,5630000.0
2009-01-16 11:33:00,4.14551,4.14551,4.1384,4.14168,5260000.0
2009-01-16 11:34:00,4.14287,4.14429,4.13465,4.14348,7130000.0
2009-01-16 11:35:00,4.13692,4.14548,4.13692,4.14415,8250000.0
2009-01-16 11:36:00,4.14402,4.14558,4.13382,4.14149,6010000.0
2009-01-16 11:37:00,4.14068,4.14517,4.13489,4.14452,6000000.0
2009-01-16 11:38:00,4.13934,4.14395,4.13438,4.14355,9380000.0
2009-01-16 11:39:00,4.13958,4.14512,4.13585,4.13721,7140000.0
2009-01-16 11:40:00,4.14026,4.14699,4.13956,4.14067,7140000.0
2009-01-16 11:41:00,4.13925,4.14555,4.13373,4.13826,6000000.0
2009-01-16 11:42:00,4.14368,4.14431,4.13535,4.13535,5250000.0
2009-01-16 11:43:00,4.14031,4.14685,4.13988,4.14485,5640000.0
2009-01-16 11:44:00,4.14262,4.14548,4.13524,4.14451,13150000.0
2009-01-16 11:45:00,4.14535,4.14535,4.13847,4.14182,12770000.0
2009-01-16 11:46:00,4.13812,4.14303,4.13387,4.14303,4880000.0
2009-01-16 11:47:00,4.1407,4.14568,4.13705,4.14432,6750000.0
2009-01-16 11:48:00,4.14355,4.14388,4.13279,4.14174,5250000.0
2009-01-16 11:49:00,4.14357,4.14479,4.13878,4.13878,6010000.0
2009-01-16 11:50:00,4.1418,4.14469,4.13625,4.13844,7500000.0
2009-01-16 11:51:00,4.14329,4.14469,4.13787,4.14325,7140000.0
2009-01-16 11:52:00,4.13521,4.14425,4.13521,4.1377,6000000.0
2009-01-16 11:53:00,4.14488,4.14704,4.13992,4.13992,7140000.0
2009-01-16 11:54:00,4.14454,4.14702,4.14053,4.14053,5260000.0
2009-01-16 11:55:00,4.14602,4.14767,4.13634,4.14181,6750000.0
2009-01-16 11:56:00,4.14467,4.14705,4.14078,4.14574,5250000.0
2009-01-16 11:57:00,4.1423,4.14669,4.14134,4.14134,5630000.0
2009-01-16 11:58:00,4.14252,4.14884,4.14252,4.14503,8250000.0
2009-01-16 11:59:00,4.14589,4.14709,4.14138,4.14542,5250000.0
2009-01-16 12:00:00,4.14357,4.14654,4.13889,4.13996,9380000.0
2009-01-16 12:01:00,4.14216,4.14249,4.13259,4.14147,6010000.0
2009-01-16 12:02:00,4.13566,4.14356,4.13153,4.14067,21000000.0
2009-01-16 12:03:00,4.14202,4.14684,4.1396,4.14232,7880000.0
2009-01-16 12:04:00,4.14534,4.14805,4.14077,4.1476,6750000.0
2009-01-16 12:05:00,4.14312,4.15102,4.14312,4.14729,6000000.0
2009-01-16 12:06:00,4.14096,4.14669,4.14087,4.14641,8630000.0
2009-01-16 12:07:00,4.14227,4.14791,4.14151,4.14151,5250000.0
2009-01-16 12:08:00,4.14487,4.14848,4.14403,4.14661,3000000.0
2009-01-16 12:09:00,4.14859,4.14859,4.14148,4.14817,7510000.0
2009-01-16 12:10:00,4.14179,4.1488,4.14179,4.1488,9000000.0
2009-01-16 12:11:00,4.14949,4.15067,4.14584,4.15013,4880000.0
2009-01-16 12:12:00,4.14808,4.14888,4.14334,4.14888,5260000.0
2009-01-16 12:13:00,4.14632,4.15027,4.14632,4.14698,4510000.0
2009-01-16 12:14:00,4.14771,4.14976,4.1465,4.14666,7130000.0
2009-01-16 12:15:00,4.14931,4.14931,4.13993,4.14333,11630000.0
2009-01-16 12:16:00,4.14509,4.15054,4.14509,4.14819,6380000.0
2009-01-16 12:17:00,4.15313,4.15377,4.14404,4.15146,8250000.0
2009-01-16 12:18:00,4.14003,4.15003,4.14003,4.15003,6380000.0
2009-01-16 12:19:00,4.14675,4.14909,4.13757,4.14751,9390000.0
2009-01-16 12:20:00,4.14949,4.15221,4.14068,4.15047,9000000.0
2009-01-16 12:21:00,4.14785,4.14999,4.14718,4.14718,4880000.0
2009-01-16 12:22:00,4.13913,4.14937,4.13896,4.13985,7880000.0
2009-01-16 12:23:00,4.14657,4.14727,4.14155,4.14672,9000000.0
2009-01-16 12:24:00,4.14739,4.14766,4.14038,4.1445,9760000.0
2009-01-16 12:25:00,4.13948,4.14585,4.13882,4.14285,11250000.0
2009-01-16 12:26:00,4.14206,4.14637,4.13963,4.14306,6760000.0
2009-01-16 12:27:00,4.14485,4.14629,4.14098,4.14348,5260000.0
2009-01-16 12:28:00,4.1446,4.14481,4.14,4.1412,7500000.0
2009-01-16 12:29:00,4.13668,4.1426,4.13668,4.14186,5260000.0
2009-01-16 12:30:00,4.13488,4.14652,4.13488,4.14135,18760000.0
2009-01-16 12:31:00,4.14216,4.14308,4.13657,4.1428,7880000.0
2009-01-16 12:32:00,4.14207,4.14207,4.13552,4.13884,7500000.0
2009-01-16 12:33:00,4.13513,4.14277,4.13513,4.13945,6000000.0
2009-01-16 12:34:00,4.14114,4.1421,4.13626,4.13952,6000000.0
2009-01-16 12:35:00,4.14155,4.14209,4.12703,4.13567,10500000.0
2009-01-16 12:36:00,4.13829,4.13863,4.12793,4.13707,6380000.0
2009-01-16 12:37:00,4.13506,4.13807,4.13151,4.13216,8250000.0
2009-01-16 12:38:00,4.12994,4.13966,4.12994,4.13769,7880000.0
2009-01-16 12:39:00,4.13643,4.13643,4.12303,4.12605,6380000.0
2009-01-16 12:40:00,4.13269,4.13279,4.12704,4.13245,6380000.0
2009-01-16 12:41:00,4.13008,4.13481,4.12549,4.13252,6380000.0
2009-01-16 12:42:00,4.12982,4.13619,4.12533,4.13551,7880000.0
2009-01-16 12:43:00,4.13127,4.13379,4.1206,4.1206,6760000.0
2009-01-16 12:44:00,4.13618,4.1405,4.12877,4.12925,8250000.0
2009-01-16 12:45:00,4.13444,4.13478,4.12155,4.13478,14630000.0
2009-01-16 12:46:00,4.12693,4.13712,4.12693,4.13508,14630000.0
2009-01-16 12:47:00,4.13606,4.13722,4.1259,4.13679,8260000.0
2009-01-16 12:48:00,4.13393,4.13857,4.13227,4.13346,10130000.0
2009-01-16 12:49:00,4.13378,4.14058,4.13178,4.13655,8250000.0
2009-01-16 12:50:00,4.13188,4.14587,4.13188,4.1458,5630000.0
2009-01-16 12:51:00,4.14472,4.14596,4.13558,4.13558,8250000.0
2009-01-16 12:52:00,4.14575,4.14668,4.13573,4.14453,6000000.0
2009-01-16 12:53:00,4.14603,4.14691,4.14043,4.14043,5250000.0
2009-01-16 12:54:00,4.14693,4.14905,4.14169,4.14169,6750000.0
2009-01-16 12:55:00,4.14555,4.14801,4.13613,4.14599,9010000.0
2009-01-16 12:56:00,4.14293,4.15076,4.1413,4.145,7130000.0
2009-01-16 12:57:00,4.14964,4.14971,4.14029,4.14971,8250000.0
2009-01-16 12:58:00,4.14831,4.15017,4.14366,4.14914,5250000.0
2009-01-16 12:59:00,4.14946,4.15042,4.14509,4.14509,7510000.0
2009-01-16 13:00:00,4.14202,4.15278,4.14105,4.14839,13500000.0
2009-01-16 13:01:00,4.15068,4.15684,4.14656,4.15227,7510000.0
2009-01-16 13:02:00,4.15178,4.1547,4.15054,4.1524,5630000.0
2009-01-16 13:03:00,4.14805,4.15243,4.14698,4.15181,7500000.0
2009-01-16 13:04:00,4.15459,4.15672,4.15358,4.15672,5250000.0
2009-01-16 13:05:00,4.15702,4.1607,4.15439,4.1555,5630000.0
2009-01-16 13:06:00,4.15886,4.15947,4.15321,4.15321,5250000.0
2009-01-16 13:07:00,4.15172,4.15591,4.14634,4.15152,9000000.0
2009-01-16 13:08:00,4.15265,4.16036,4.15196,4.16036,3000000.0
2009-01-16 13:09:00,4.16078,4.16093,4.15453,4.15488,6750000.0
2009-01-16 13:10:00,4.15715,4.1601,4.15589,4.1601,6380000.0
2009-01-16 13:11:00,4.15971,4.15981,4.1525,4.15463,7880000.0
2009-01-16 13:12:00,4.15766,4.16006,4.15072,4.15388,8250000.0
2009-01-16 13:13:00,4.15518,4.16051,4.15459,4.15662,6000000.0
2009-01-16 13:14:00,4.1494,4.16091,4.1494,4.15848,4880000.0
2009-01-16 13:15:00,4.16011,4.16084,4.15529,4.15957,4500000.0
2009-01-16 13:16:00,4.15966,4.16012,4.15253,4.16012,6000000.0
2009-01-16 13:17:00,4.1563,4.16225,4.15325,4.16073,6760000.0
2009-01-16 13:18:00,4.15772,4.1643,4.15165,4.16316,7130000.0
2009-01-16 13:19:00,4.15664,4.16242,4.15653,4.16242,5260000.0
2009-01-16 13:20:00,4.16165,4.16165,4.14952,4.1605,8250000.0
2009-01-16 13:21:00,4.15661,4.16162,4.1524,4.15348,7130000.0
2009-01-16 13:22:00,4.16138,4.16314,4.15499,4.15499,8250000.0
2009-01-16 13:23:00,4.15559,4.16077,4.15476,4.15543,4890000.0
2009-01-16 13:24:00,4.16035,4.1621,4.1555,4.1555,5250000.0
2009-01-16 13:25:00,4.15889,4.16261,4.15342,4.16185,7500000.0
2009-01-16 13:26:00,4.16149,4.16558,4.15585,4.15713,6750000.0
2009-01-16 13:27:00,4.16738,4.16887,4.15626,4.16655,7500000.0
2009-01-16 13:28:00,4.16684,4.16773,4.15615,4.15743,6380000.0
2009-01-16 13:29:00,4.16338,4.16759,4.15805,4.16382,9750000.0
2009-01-16 13:30:00,4.16225,4.16959,4.15488,4.16343,14250000.0
2009-01-16 13:31:00,4.16087,4.16627,4.15625,4.15911,6380000.0
2009-01-16 13:32:00,4.15829,4.16489,4.15492,4.16489,6380000.0
2009-01-16 13:33:00,4.16295,4.16295,4.15286,4.16182,6380000.0
2009-01-16 13:34:00,4.15777,4.16118,4.15021,4.15881,10880000.0
2009-01-16 13:35:00,4.15842,4.16175,4.15584,4.15648,6750000.0
2009-01-16 13:36:00,4.15553,4.16122,4.15188,4.15913,10880000.0
2009-01-16 13:37:00,4.1544,4.15892,4.15432,4.15432,6000000.0
2009-01-16 13:38:00,4.15415,4.15994,4.15072,4.15443,10500000.0
2009-01-16 13:39:00,4.15813,4.16012,4.15284,4.15899,10880000.0
2009-01-16 13:40:00,4.15833,4.16137,4.1509,4.15914,8250000.0
2009-01-16 13:41:00,4.15974,4.16254,4.15728,4.16149,6010000.0
2009-01-16 13:42:00,4.1585,4.15997,4.15081,4.15247,7130000.0
2009-01-16 13:43:00,4.15757,4.15777,4.15094,4.15235,9380000.0
2009-01-16 13:44:00,4.15595,4.16049,4.1544,4.1544,9760000.0
2009-01-16 13:45:00,4.15846,4.16133,4.15174,4.16053,12750000.0
2009-01-16 13:46:00,4.15913,4.1605,4.15332,4.15566,7500000.0
2009-01-16 13:47:00,4.16016,4.16097,4.15647,4.16086,7880000.0
2009-01-16 13:48:00,4.15188,4.16222,4.15188,4.16038,5250000.0
2009-01-16 13:49:00,4.15584,4.16,4.1543,4.16,4880000.0
2009-01-16 13:50:00,4.15741,4.16038,4.15183,4.1542,9010000.0
2009-01-16 13:51:00,4.15687,4.16041,4.15202,4.15708,9380000.0
2009-01-16 13:52:00,4.14554,4.15443,4.14554,4.14745,7880000.0
2009-01-16 13:53:00,4.14767,4.15384,4.14767,4.15046,4140000.0
2009-01-16 13:54:00,4.14643,4.15293,4.14496,4.14912,9390000.0
2009-01-16 13:55:00,4.15,4.15169,4.1436,4.15025,6750000.0
2009-01-16 13:56:00,4.14584,4.1547,4.14584,4.15383,7500000.0
2009-01-16 13:57:00,4.14886,4.15716,4.14712,4.15716,6750000.0
2009-01-16 13:58:00,4.15607,4.15607,4.14959,4.15002,5260000.0
2009-01-16 13:59:00,4.14414,4.15557,4.14414,4.15499,6010000.0
2009-01-16 14:00:00,4.15349,4.15877,4.14943,4.15395,9380000.0
2009-01-16 14:01:00,4.15514,4.1591,4.15462,4.15786,4880000.0
2009-01-16 14:02:00,4.1598,4.16057,4.15361,4.15556,6380000.0
2009-01-16 14:03:00,4.15825,4.15856,4.15322,4.15322,5630000.0
2009-01-16 14:04:00,4.16,4.16397,4.15421,4.15821,11260000.0
2009-01-16 14:05:00,4.16464,4.16618,4.15963,4.16405,7130000.0
2009-01-16 14:06:00,4.16214,4.16372,4.15379,4.16183,16880000.0
2009-01-16 14:07:00,4.15416,4.15926,4.14767,4.14767,6750000.0
2009-01-16 14:08:00,4.15564,4.16402,4.15297,4.15764,19890000.0
2009-01-16 14:09:00,4.15071,4.15993,4.1501,4.15231,6000000.0
2009-01-16 14:10:00,4.15516,4.15572,4.15056,4.15131,5630000.0
2009-01-16 14:11:00,4.15238,4.15722,4.14524,4.14889,7130000.0
2009-01-16 14:12:00,4.15516,4.15516,4.14592,4.15298,5630000.0
2009-01-16 14:13:00,4.15178,4.15389,4.14438,4.15389,7510000.0
2009-01-16 14:14:00,4.15331,4.15498,4.14821,4.15028,5630000.0
2009-01-16 14:15:00,4.15504,4.15587,4.14914,4.15409,7130000.0
2009-01-16 14:16:00,4.15444,4.15647,4.15188,4.15188,6000000.0
2009-01-16 14:17:00,4.15651,4.15895,4.14634,4.15397,5250000.0
2009-01-16 14:18:00,4.15142,4.15678,4.14452,4.15338,6000000.0
2009-01-16 14:19:00,4.15433,4.15615,4.15088,4.15451,7130000.0
2009-01-16 14:20:00,4.15436,4.15621,4.15012,4.15304,5260000.0
2009-01-16 14:21:00,4.15348,4.15706,4.15001,4.15165,4880000.0
2009-01-16 14:22:00,4.1532,4.15805,4.15013,4.15013,8250000.0
2009-01-16 14:23:00,4.15245,4.15543,4.14746,4.15262,6750000.0
2009-01-16 14:24:00,4.14813,4.15153,4.1433,4.15062,10880000.0
2009-01-16 14:25:00,4.1456,4.14974,4.13966,4.14535,8640000.0
2009-01-16 14:26:00,4.146,4.15173,4.14394,4.14525,8250000.0
2009-01-16 14:27:00,4.14876,4.15263,4.13847,4.15108,9380000.0
2009-01-16 14:28:00,4.15082,4.15644,4.14929,4.15156,6380000.0
2009-01-16 14:29:00,4.15956,4.15956,4.15157,4.15157,5250000.0
2009-01-16 14:30:00,4.15763,4.1644,4.14912,4.14912,9760000.0
2009-01-16 14:31:00,4.15674,4.15927,4.15241,4.15927,4510000.0
2009-01-16 14:32:00,4.15872,4.15872,4.15255,4.15745,7880000.0
2009-01-16 14:33:00,4.15838,4.16226,4.15552,4.15769,4880000.0
2009-01-16 14:34:00,4.16336,4.16569,4.15929,4.16464,11630000.0
2009-01-16 14:35:00,4.15698,4.16443,4.15547,4.16441,5630000.0
2009-01-16 14:36:00,4.16325,4.16401,4.15543,4.16099,5260000.0
2009-01-16 14:37:00,4.15978,4.16509,4.15978,4.16509,7880000.0
2009-01-16 14:38:00,4.16467,4.16467,4.15776,4.16082,7510000.0
2009-01-16 14:39:00,4.15762,4.16189,4.15166,4.1572,9750000.0
2009-01-16 14:40:00,4.15686,4.16046,4.14696,4.15861,6380000.0
2009-01-16 14:41:00,4.15907,4.16404,4.15454,4.16248,9000000.0
2009-01-16 14:42:00,4.16093,4.16671,4.16093,4.16559,6000000.0
2009-01-16 14:43:00,4.16222,4.1655,4.15349,4.15392,7500000.0
2009-01-16 14:44:00,4.16009,4.1622,4.15531,4.1622,7130000.0
2009-01-16 14:45:00,4.16119,4.16183,4.1551,4.16124,10500000.0
2009-01-16 14:46:00,4.16384,4.16384,4.15471,4.15626,5250000.0
2009-01-16 14:47:00,4.16123,4.16542,4.15459,4.15459,4880000.0
2009-01-16 14:48:00,4.15264,4.16082,4.15264,4.15586,6000000.0
2009-01-16 14:49:00,4.15763,4.16178,4.15295,4.16096,5630000.0
2009-01-16 14:50:00,4.15632,4.16299,4.15419,4.16204,6000000.0
2009-01-16 14:51:00,4.1515,4.16052,4.1515,4.16052,9750000.0
2009-01-16 14:52:00,4.15439,4.16605,4.15439,4.15826,7880000.0
2009-01-16 14:53:00,4.16088,4.16298,4.15242,4.15437,7130000.0
2009-01-16 14:54:00,4.15695,4.16254,4.1551,4.16171,13880000.0
2009-01-16 14:55:00,4.16236,4.16333,4.15388,4.16311,12750000.0
2009-01-16 14:56:00,4.16051,4.16335,4.15202,4.16237,12010000.0
2009-01-16 14:57:00,4.15727,4.16252,4.15294,4.15894,12390000.0
2009-01-16 14:58:00,4.16244,4.16336,4.15533,4.1606,14250000.0
2009-01-16 14:59:00,4.16163,4.16488,4.15713,4.16456,5630000.0
2009-01-16 15:00:00,4.16248,4.16415,4.15126,4.16193,12760000.0
2009-01-16 15:01:00,4.15821,4.16405,4.15428,4.16308,10500000.0
2009-01-16 15:02:00,4.16367,4.16485,4.15802,4.16467,13130000.0
2009-01-16 15:03:00,4.15914,4.16739,4.15757,4.16562,7130000.0
2009-01-16 15:04:00,4.16609,4.16609,4.16207,4.16387,4880000.0
2009-01-16 15:05:00,4.16361,4.16669,4.15629,4.16442,9000000.0
2009-01-16 15:06:00,4.1636,4.16987,4.16222,4.16746,8250000.0
2009-01-16 15:07:00,4.16678,4.16883,4.15869,4.16034,8250000.0
2009-01-16 15:08:00,4.16096,4.16746,4.16096,4.16476,6380000.0
2009-01-16 15:09:00,4.16448,4.16714,4.15722,4.16112,8250000.0
2009-01-16 15:10:00,4.16706,4.16922,4.16074,4.16074,4880000.0
2009-01-16 15:11:00,4.17188,4.17239,4.15843,4.17067,6000000.0
2009-01-16 15:12:00,4.16999,4.17331,4.16467,4.16467,6380000.0
2009-01-16 15:13:00,4.16352,4.17438,4.16352,4.16954,7130000.0
2009-01-16 15:14:00,4.16846,4.17431,4.16846,4.17431,4880000.0
2009-01-16 15:15:00,4.16546,4.17524,4.16541,4.17524,8630000.0
2009-01-16 15:16:00,4.17544,4.17544,4.1651,4.17082,9380000.0
2009-01-16 15:17:00,4.16793,4.17378,4.16793,4.1692,5250000.0
2009-01-16 15:18:00,4.17225,4.17353,4.1698,4.1698,6750000.0
2009-01-16 15:19:00,4.17149,4.17292,4.16801,4.1684,6750000.0
2009-01-16 15:20:00,4.17121,4.172,4.16683,4.17123,6380000.0
2009-01-16 15:21:00,4.17032,4.17145,4.16249,4.16249,5250000.0
2009-01-16 15:22:00,4.17158,4.17158,4.16193,4.16689,4880000.0
2009-01-16 15:23:00,4.17173,4.17287,4.16203,4.17157,8250000.0
2009-01-16 15:24:00,4.1689,4.17206,4.16048,4.17044,5630000.0
2009-01-16 15:25:00,4.17334,4.17337,4.16698,4.17124,5260000.0
2009-01-16 15:26:00,4.1734,4.1734,4.16436,4.17287,7880000.0
2009-01-16 15:27:00,4.16719,4.17463,4.16719,4.17191,7510000.0
2009-01-16 15:28:00,4.17693,4.17693,4.16604,4.16922,8250000.0
2009-01-16 15:29:00,4.1745,4.17854,4.16923,4.17522,10890000.0
2009-01-16 15:30:00,4.17392,4.17447,4.16763,4.16876,6760000.0
2009-01-16 15:31:00,4.17272,4.17504,4.16793,4.16793,8250000.0
2009-01-16 15:32:00,4.16625,4.17446,4.16625,4.17053,7500000.0
2009-01-16 15:33:00,4.16156,4.16975,4.16124,4.16975,5250000.0
2009-01-16 15:34:00,4.16989,4.17069,4.16169,4.16199,5250000.0
2009-01-16 15:35:00,4.16601,4.1681,4.16055,4.16534,6000000.0
2009-01-16 15:36:00,4.16909,4.17072,4.16306,4.16306,4880000.0
2009-01-16 15:37:00,4.15892,4.16707,4.15796,4.16099,6000000.0
2009-01-16 15:38:00,4.15864,4.1657,4.15864,4.16344,6380000.0
2009-01-16 15:39:00,4.16055,4.1671,4.15938,4.16709,7500000.0
2009-01-16 15:40:00,4.1685,4.1685,4.16133,4.16548,5630000.0
2009-01-16 15:41:00,4.16585,4.16912,4.16068,4.16068,13150000.0
2009-01-16 15:42:00,4.16391,4.16448,4.15301,4.15907,10880000.0
2009-01-16 15:43:00,4.16099,4.163,4.15806,4.163,6000000.0
2009-01-16 15:44:00,4.16137,4.16137,4.14973,4.15903,14630000.0
2009-01-16 15:45:00,4.16296,4.16297,4.15195,4.16075,12750000.0
2009-01-16 15:46:00,4.15993,4.16355,4.15625,4.15861,8250000.0
2009-01-16 15:47:00,4.1622,4.17073,4.15867,4.15867,6750000.0
2009-01-16 15:48:00,4.15641,4.16883,4.15621,4.15621,5250000.0
2009-01-16 15:49:00,4.16048,4.16741,4.15638,4.16415,13880000.0
2009-01-16 15:50:00,4.1674,4.1674,4.15694,4.16529,4140000.0
2009-01-16 15:51:00,4.15946,4.16797,4.15946,4.16602,7130000.0
2009-01-16 15:52:00,4.16803,4.16993,4.16475,4.16949,5260000.0
2009-01-16 15:53:00,4.17051,4.17194,4.16032,4.16481,7880000.0
2009-01-16 15:54:00,4.16998,4.17308,4.16124,4.16124,5250000.0
2009-01-16 15:55:00,4.16943,4.17463,4.16329,4.17364,6380000.0
2009-01-16 15:56:00,4.17026,4.17304,4.16993,4.17302,4510000.0
2009-01-16 15:57:00,4.17174,4.17282,4.16768,4.17271,5630000.0
2009-01-16 15:58:00,4.17202,4.17341,4.15957,4.1662,7130000.0
2009-01-16 15:59:00,4.16951,4.17459,4.16703,4.16774,7500000.0
2009-01-16 16:00:00,4.17495,4.17495,4.1666,4.17174,8630000.0
2009-01-16 16:01:00,4.16218,4.17501,4.16183,4.16747,10880000.0
2009-01-16 16:02:00,4.17313,4.17313,4.1662,4.16875,12010000.0
2009-01-16 16:03:00,4.17135,4.17552,4.17083,4.17083,6010000.0
2009-01-16 16:04:00,4.17555,4.17601,4.16575,4.17279,7500000.0
2009-01-16 16:05:00,4.17407,4.17586,4.17054,4.17586,5250000.0
2009-01-16 16:06:00,4.17608,4.17608,4.16587,4.1708,6000000.0
2009-01-16 16:07:00,4.16954,4.17469,4.16791,4.17356,6750000.0
2009-01-16 16:08:00,4.16747,4.17298,4.1669,4.17119,5250000.0
2009-01-16 16:09:00,4.16947,4.17282,4.16175,4.17221,7140000.0
2009-01-16 16:10:00,4.16488,4.1723,4.16488,4.16861,9000000.0
2009-01-16 16:11:00,4.17226,4.17665,4.1652,4.17109,11250000.0
2009-01-16 16:12:00,4.16432,4.17314,4.16432,4.17162,5630000.0
2009-01-16 16:13:00,4.17134,4.1757,4.16765,4.17029,7880000.0
2009-01-16 16:14:00,4.17404,4.17988,4.16583,4.17028,6000000.0
2009-01-16 16:15:00,4.17823,4.1792,4.17001,4.17587,9010000.0
2009-01-16 16:16:00,4.16841,4.1786,4.16841,4.1786,7500000.0
2009-01-16 16:17:00,4.17606,4.17728,4.17418,4.17558,5630000.0
2009-01-16 16:18:00,4.17515,4.18783,4.17515,4.18392,5250000.0
2009-01-16 16:19:00,4.18177,4.18422,4.17664,4.18422,7500000.0
2009-01-16 16:20:00,4.18309,4.1901,4.17995,4.18334,7500000.0
2009-01-16 16:21:00,4.18173,4.18173,4.17713,4.17743,6380000.0
2009-01-16 16:22:00,4.17657,4.18202,4.17087,4.18039,5630000.0
2009-01-16 16:23:00,4.18502,4.18515,4.17613,4.18376,6750000.0
2009-01-16 16:24:00,4.18024,4.18814,4.17831,4.18143,20270000.0
2009-01-16 16:25:00,4.17468,4.1816,4.17157,4.17838,8250000.0
2009-01-16 16:26:00,4.18366,4.19106,4.17931,4.18934,6750000.0
2009-01-16 16:27:00,4.18352,4.19302,4.18326,4.18997,20630000.0
2009-01-16 16:28:00,4.18276,4.19059,4.18276,4.18624,8250000.0
2009-01-16 16:29:00,4.19207,4.19207,4.18152,4.18481,7500000.0
2009-01-16 16:30:00,4.18904,4.18963,4.18019,4.18019,11630000.0
2009-01-16 16:31:00,4.17776,4.18827,4.17776,4.18544,4880000.0
2009-01-16 16:32:00,4.18358,4.18706,4.1779,4.17986,7880000.0
2009-01-16 16:33:00,4.18466,4.18657,4.17849,4.17849,4510000.0
2009-01-16 16:34:00,4.18111,4.18602,4.17982,4.18188,9010000.0
2009-01-16 16:35:00,4.18374,4.18528,4.17348,4.18091,5630000.0
2009-01-16 16:36:00,4.18585,4.18865,4.18004,4.18004,5250000.0
2009-01-16 16:37:00,4.17984,4.18639,4.17984,4.18319,7130000.0
2009-01-16 16:38:00,4.18912,4.19123,4.1854,4.1858,4510000.0
2009-01-16 16:39:00,4.17999,4.19201,4.17999,4.19155,6000000.0
2009-01-16 16:40:00,4.19266,4.1953,4.18842,4.19372,6010000.0
2009-01-16 16:41:00,4.19308,4.19504,4.18875,4.19166,6000000.0
2009-01-16 16:42:00,4.19002,4.1983,4.19002,4.19751,7130000.0
2009-01-16 16:43:00,4.19492,4.19762,4.18515,4.18515,7510000.0
2009-01-16 16:44:00,4.19153,4.20417,4.19153,4.20417,6750000.0
2009-01-16 16:45:00,4.21387,4.21387,4.19609,4.2014,12380000.0
2009-01-16 16:46:00,4.20229,4.20447,4.20221,4.20265,5630000.0
2009-01-16 16:47:00,4.19855,4.20373,4.19855,4.20181,8250000.0
2009-01-16 16:48:00,4.20209,4.20288,4.19669,4.20229,10500000.0
2009-01-16 16:49:00,4.1963,4.19956,4.18806,4.19372,6010000.0
2009-01-16 16:50:00,4.20201,4.20201,4.19399,4.19399,6750000.0
2009-01-16 16:51:00,4.1994,4.20175,4.19376,4.20175,7130000.0
2009-01-16 16:52:00,4.20315,4.2057,4.19812,4.20419,7880000.0
2009-01-16 16:53:00,4.20555,4.20555,4.2005,4.20487,6760000.0
2009-01-16 16:54:00,4.20424,4.20669,4.19524,4.20618,6000000.0
2009-01-16 16:55:00,4.20383,4.21298,4.20383,4.21298,7510000.0
2009-01-16 16:56:00,4.20961,4.21853,4.20961,4.21379,4500000.0
2009-01-16 16:57:00,4.22041,4.2213,4.21056,4.22013,7880000.0
2009-01-16 16:58:00,4.21621,4.22022,4.21523,4.21852,7880000.0
2009-01-16 16:59:00,4.22407,4.22569,4.21338,4.21935,11630000.0
2009-01-16 17:00:00,4.22118,4.22118,4.20307,4.20307,12750000.0
2009-01-16 17:01:00,4.20965,4.2116,4.19981,4.20345,15760000.0
2009-01-16 17:02:00,4.20684,4.21012,4.20429,4.20499,6010000.0
2009-01-16 17:03:00,4.20267,4.2065,4.19386,4.20188,6750000.0
2009-01-16 17:04:00,4.19897,4.20221,4.19509,4.19884,7140000.0
2009-01-16 17:05:00,4.19966,4.20028,4.19171,4.1949,6000000.0
2009-01-16 17:06:00,4.19879,4.20033,4.18907,4.1979,10520000.0
2009-01-16 17:07:00,4.19737,4.20239,4.19574,4.20083,5630000.0
2009-01-16 17:08:00,4.20118,4.20457,4.19783,4.20038,6380000.0
2009-01-16 17:09:00,4.20318,4.20585,4.1923,4.20338,6750000.0
2009-01-16 17:10:00,4.20351,4.20374,4.19463,4.19809,6010000.0
2009-01-16 17:11:00,4.20315,4.20468,4.19202,4.19202,8250000.0
2009-01-16 17:12:00,4.20437,4.20437,4.19638,4.19896,6000000.0
2009-01-16 17:13:00,4.20118,4.20144,4.19309,4.20111,8630000.0
2009-01-16 17:14:00,4.20105,4.20501,4.19429,4.2033,6750000.0
2009-01-16 17:15:00,4.20485,4.21033,4.20242,4.20612,12380000.0
2009-01-16 17:16:00,4.20244,4.20897,4.19874,4.19874,5250000.0
2009-01-16 17:17:00,4.20551,4.2165,4.20551,4.21257,6000000.0
2009-01-16 17:18:00,4.20936,4.22033,4.2077,4.21758,7500000.0
2009-01-16 17:19:00,4.21605,4.22086,4.21004,4.21004,13130000.0
2009-01-16 17:20:00,4.21023,4.21789,4.20951,4.21789,5630000.0
2009-01-16 17:21:00,4.21892,4.21986,4.21379,4.21986,8250000.0
2009-01-16 17:22:00,4.20673,4.21893,4.20673,4.21893,6380000.0
2009-01-16 17:23:00,4.21714,4.22353,4.21714,4.22058,4510000.0
2009-01-16 17:24:00,4.22652,4.22923,4.22504,4.22923,6000000.0
2009-01-16 17:25:00,4.22803,4.22827,4.22369,4.22827,6000000.0
2009-01-16 17:26:00,4.22473,4.2267,4.21914,4.2267,6000000.0
2009-01-16 17:27:00,4.21952,4.22536,4.21618,4.2166,6380000.0
2009-01-16 17:28:00,4.21887,4.22208,4.21307,4.21906,8260000.0
2009-01-16 17:29:00,4.21505,4.21925,4.21372,4.21754,4510000.0
2009-01-16 17:30:00,4.22044,4.22044,4.2087,4.21319,8250000.0
2009-01-16 17:31:00,4.21938,4.21962,4.21419,4.21929,5640000.0
2009-01-16 17:32:00,4.22168,4.22168,4.21733,4.22108,5250000.0
2009-01-16 17:33:00,4.21443,4.21993,4.20774,4.21715,6750000.0
2009-01-16 17:34:00,4.21929,4.22098,4.21068,4.21458,7510000.0
2009-01-16 17:35:00,4.21375,4.2177,4.2106,4.2106,8250000.0
2009-01-16 17:36:00,4.20925,4.21264,4.20351,4.20351,6750000.0
2009-01-16 17:37:00,4.21016,4.21016,4.20018,4.20621,8250000.0
2009-01-16 17:38:00,4.20712,4.21158,4.2027,4.20503,6000000.0
2009-01-16 17:39:00,4.2045,4.21075,4.19998,4.2105,8250000.0
2009-01-16 17:40:00,4.20805,4.2084,4.19747,4.19747,5250000.0
2009-01-16 17:41:00,4.20395,4.20767,4.19872,4.20767,6380000.0
2009-01-16 17:42:00,4.20239,4.20915,4.19928,4.20604,7880000.0
2009-01-16 17:43:00,4.20793,4.20921,4.19864,4.20797,8250000.0
2009-01-16 17:44:00,4.20753,4.21758,4.20371,4.21169,12750000.0
2009-01-16 17:45:00,4.21025,4.21316,4.20607,4.20972,9380000.0
2009-01-16 17:46:00,4.20336,4.20998,4.19995,4.19995,13880000.0
2009-01-16 17:47:00,4.20591,4.21104,4.19827,4.21104,6000000.0
2009-01-16 17:48:00,4.21346,4.21346,4.20752,4.21267,6000000.0
2009-01-16 17:49:00,4.21403,4.21455,4.21219,4.21327,4880000.0
2009-01-16 17:50:00,4.21352,4.21639,4.20568,4.2092,7130000.0
2009-01-16 17:51:00,4.21433,4.21693,4.20847,4.2115,5250000.0
2009-01-16 17:52:00,4.20971,4.22357,4.20971,4.22185,5250000.0
2009-01-16 17:53:00,4.23037,4.2316,4.21995,4.22488,7130000.0
2009-01-16 17:54:00,4.23299,4.23401,4.22281,4.23138,6750000.0
2009-01-16 17:55:00,4.22735,4.23707,4.22735,4.23641,4880000.0
2009-01-16 17:56:00,4.23748,4.24206,4.23533,4.23824,5630000.0
2009-01-16 17:57:00,4.23845,4.24272,4.23485,4.23922,6000000.0
2009-01-16 17:58:00,4.24297,4.2431,4.23319,4.2404,5250000.0
2009-01-16 17:59:00,4.23934,4.24148,4.23804,4.24148,5260000.0
2009-01-16 18:00:00,4.23846,4.24004,4.22855,4.23894,6750000.0
2009-01-16 18:01:00,4.23005,4.23555,4.22111,4.22111,6750000.0
2009-01-16 18:02:00,4.22424,4.23218,4.22118,4.22603,7880000.0
2009-01-16 18:03:00,4.23,4.23063,4.22271,4.23063,7890000.0
2009-01-16 18:04:00,4.22955,4.23605,4.22699,4.22699,6750000.0
2009-01-16 18:05:00,4.23282,4.23352,4.22246,4.23292,9000000.0
2009-01-16 18:06:00,4.23007,4.23536,4.22455,4.22455,5250000.0
2009-01-16 18:07:00,4.23061,4.23615,4.23061,4.23232,8630000.0
2009-01-16 18:08:00,4.23857,4.24568,4.2361,4.24369,5250000.0
2009-01-16 18:09:00,4.24143,4.25363,4.24143,4.25263,4880000.0
2009-01-16 18:10:00,4.2511,4.26236,4.249,4.26236,6750000.0
2009-01-16 18:11:00,4.25353,4.25964,4.25329,4.25838,6010000.0
2009-01-16 18:12:00,4.2545,4.25989,4.25419,4.25479,5630000.0
2009-01-16 18:13:00,4.25494,4.26301,4.25325,4.25985,7880000.0
2009-01-16 18:14:00,4.26394,4.26835,4.25658,4.25658,5630000.0
2009-01-16 18:15:00,4.27484,4.27583,4.26898,4.27264,9380000.0
2009-01-16 18:16:00,4.27395,4.27572,4.25965,4.26813,6760000.0
2009-01-16 18:17:00,4.26185,4.27245,4.25726,4.26455,21010000.0
2009-01-16 18:18:00,4.26652,4.27663,4.26652,4.27056,8250000.0
2009-01-16 18:19:00,4.27461,4.27784,4.26757,4.27185,7880000.0
2009-01-16 18:20:00,4.27577,4.27639,4.26561,4.26943,5630000.0
2009-01-16 18:21:00,4.2647,4.27333,4.26179,4.26854,6380000.0
2009-01-16 18:22:00,4.26923,4.27182,4.26145,4.27008,7130000.0
2009-01-16 18:23:00,4.27044,4.27044,4.26403,4.26403,5250000.0
2009-01-16 18:24:00,4.27043,4.27214,4.26911,4.27093,4880000.0
2009-01-16 18:25:00,4.27136,4.27438,4.26299,4.27251,5250000.0
2009-01-16 18:26:00,4.27113,4.27621,4.27113,4.27621,5250000.0
2009-01-16 18:27:00,4.27554,4.27554,4.26558,4.27336,11640000.0
2009-01-16 18:28:00,4.26859,4.27619,4.26519,4.27421,17250000.0
2009-01-16 18:29:00,4.2756,4.27667,4.26834,4.26949,9390000.0
2009-01-16 18:30:00,4.27474,4.27474,4.26455,4.2684,6000000.0
2009-01-16 18:31:00,4.27272,4.27307,4.26419,4.26775,6010000.0
2009-01-16 18:32:00,4.26517,4.27096,4.25911,4.26483,5630000.0
2009-01-16 18:33:00,4.27038,4.27038,4.25972,4.26897,5250000.0
2009-01-16 18:34:00,4.26206,4.26913,4.26206,4.26505,6010000.0
2009-01-16 18:35:00,4.25879,4.26865,4.25879,4.26231,7880000.0
2009-01-16 18:36:00,4.26228,4.26951,4.26228,4.26819,6000000.0
2009-01-16 18:37:00,4.26328,4.26852,4.26328,4.26828,5250000.0
2009-01-16 18:38:00,4.266,4.26682,4.25655,4.26664,5630000.0
2009-01-16 18:39:00,4.26374,4.26838,4.25906,4.25906,7880000.0
2009-01-16 18:40:00,4.2691,4.2723,4.26046,4.26046,7510000.0
2009-01-16 18:41:00,4.26728,4.26906,4.26008,4.26008,5630000.0
2009-01-16 18:42:00,4.26528,4.26953,4.25785,4.26385,7500000.0
2009-01-16 18:43:00,4.26864,4.27244,4.26229,4.2716,7880000.0
2009-01-16 18:44:00,4.26914,4.27041,4.25958,4.25958,6000000.0
2009-01-16 18:45:00,4.27096,4.27125,4.26627,4.26775,4500000.0
2009-01-16 18:46:00,4.26703,4.26775,4.26319,4.26669,5250000.0
2009-01-16 18:47:00,4.26664,4.26837,4.26293,4.26454,5250000.0
2009-01-16 18:48:00,4.26759,4.26837,4.25826,4.26837,7880000.0
2009-01-16 18:49:00,4.2653,4.27003,4.25944,4.26934,6000000.0
2009-01-16 18:50:00,4.26783,4.26783,4.26237,4.2632,5630000.0
2009-01-16 18:51:00,4.26603,4.268,4.26368,4.26682,6000000.0
2009-01-16 18:52:00,4.26821,4.26821,4.25723,4.25723,6000000.0
2009-01-16 18:53:00,4.256,4.26993,4.256,4.26956,7500000.0
2009-01-16 18:54:00,4.26842,4.26908,4.26322,4.26908,3750000.0
2009-01-16 18:55:00,4.26747,4.27084,4.26005,4.26653,4880000.0
2009-01-16 18:56:00,4.2685,4.27201,4.26153,4.27068,7500000.0
2009-01-16 18:57:00,4.26627,4.27152,4.26044,4.26977,7880000.0
2009-01-16 18:58:00,4.2686,4.27426,4.26367,4.2713,7130000.0
2009-01-16 18:59:00,4.26984,4.27236,4.2667,4.27194,7130000.0
2009-01-16 19:00:00,4.26667,4.27532,4.26667,4.27389,7130000.0
2009-01-16 19:01:00,4.26391,4.27279,4.26391,4.27252,5260000.0
2009-01-16 19:02:00,4.27071,4.27236,4.26592,4.27236,7500000.0
2009-01-16 19:03:00,4.27288,4.27551,4.27065,4.27323,5250000.0
2009-01-16 19:04:00,4.27363,4.27521,4.2638,4.26633,6750000.0
2009-01-16 19:05:00,4.26721,4.27507,4.2634,4.2634,7500000.0
2009-01-16 19:06:00,4.27261,4.27363,4.26323,4.27126,5250000.0
2009-01-16 19:07:00,4.27105,4.27392,4.26531,4.26531,8250000.0
2009-01-16 19:08:00,4.26975,4.27433,4.26975,4.27433,1500000.0
2009-01-16 19:09:00,4.27401,4.27472,4.27041,4.27429,5250000.0
2009-01-16 19:10:00,4.26625,4.28213,4.26625,4.2757,7130000.0
2009-01-16 19:11:00,4.2814,4.2814,4.27491,4.27785,4500000.0
2009-01-16 19:12:00,4.27904,4.28333,4.27296,4.27708,6000000.0
2009-01-16 19:13:00,4.27661,4.27788,4.27661,4.27788,1500000.0
2009-01-16 19:14:00,4.28234,4.28234,4.27154,4.27154,7130000.0
2009-01-16 19:15:00,4.27803,4.27803,4.26938,4.26938,3750000.0
2009-01-16 19:16:00,4.27448,4.27681,4.27099,4.27681,7500000.0
2009-01-16 19:17:00,4.27707,4.27719,4.26807,4.27443,6380000.0
2009-01-16 19:18:00,4.27061,4.27555,4.26652,4.26652,4130000.0
2009-01-16 19:19:00,4.27267,4.27603,4.26271,4.27101,7130000.0
2009-01-16 19:20:00,4.26982,4.27364,4.26498,4.27364,4500000.0
2009-01-16 19:21:00,4.27497,4.27868,4.26645,4.27204,6750000.0
2009-01-16 19:22:00,4.27465,4.27525,4.27081,4.27102,4880000.0
2009-01-16 19:23:00,4.27321,4.2777,4.27047,4.27574,5630000.0
2009-01-16 19:24:00,4.27865,4.27865,4.26859,4.27811,4500000.0
2009-01-16 19:25:00,4.26984,4.28087,4.26984,4.27624,6000000.0
2009-01-16 19:26:00,4.28185,4.28185,4.27481,4.27481,6760000.0
2009-01-16 19:27:00,4.27992,4.28371,4.27219,4.28083,7510000.0
2009-01-16 19:28:00,4.27745,4.28224,4.27354,4.2777,6750000.0
2009-01-16 19:29:00,4.27481,4.28377,4.27481,4.28332,4880000.0
2009-01-16 19:30:00,4.28656,4.28656,4.278,4.27918,10500000.0
2009-01-16 19:31:00,4.28094,4.28761,4.28094,4.28228,5630000.0
2009-01-16 19:32:00,4.27591,4.28381,4.27591,4.27969,5250000.0
2009-01-16 19:33:00,4.2863,4.2863,4.27293,4.28085,6380000.0
2009-01-16 19:34:00,4.28595,4.28595,4.27619,4.28466,8250000.0
2009-01-16 19:35:00,4.2866,4.28719,4.28225,4.28225,6000000.0
2009-01-16 19:36:00,4.28847,4.2897,4.27823,4.28378,8250000.0
2009-01-16 19:37:00,4.28755,4.28813,4.27847,4.28754,6760000.0
2009-01-16 19:38:00,4.29187,4.30188,4.28838,4.30028,10500000.0
2009-01-16 19:39:00,4.2998,4.30324,4.28636,4.29454,6380000.0
2009-01-16 19:40:00,4.29126,4.2948,4.28447,4.29389,5630000.0
2009-01-16 19:41:00,4.28791,4.29043,4.28517,4.28558,5250000.0
2009-01-16 19:42:00,4.28049,4.28852,4.28049,4.28447,5630000.0
2009-01-16 19:43:00,4.28506,4.29001,4.28506,4.29001,5250000.0
2009-01-16 19:44:00,4.28967,4.29058,4.28366,4.2848,5260000.0
2009-01-16 19:45:00,4.29105,4.29105,4.28472,4.28864,3750000.0
2009-01-16 19:46:00,4.29022,4.29071,4.28556,4.2882,6750000.0
2009-01-16 19:47:00,4.28736,4.29138,4.28144,4.2862,6760000.0
2009-01-16 19:48:00,4.28921,4.29096,4.28676,4.29042,7130000.0
2009-01-16 19:49:00,4.28555,4.29091,4.28516,4.29091,6380000.0
2009-01-16 19:50:00,4.2803,4.28998,4.27818,4.28335,6750000.0
2009-01-16 19:51:00,4.28161,4.2915,4.28161,4.28601,6000000.0
2009-01-16 19:52:00,4.29298,4.29298,4.28072,4.28836,9760000.0
2009-01-16 19:53:00,4.28528,4.29034,4.28461,4.28461,6000000.0
2009-01-16 19:54:00,4.28174,4.29162,4.28174,4.28677,6000000.0
2009-01-16 19:55:00,4.28561,4.29213,4.28527,4.28962,7500000.0
2009-01-16 19:56:00,4.28442,4.29032,4.28039,4.28889,5250000.0
2009-01-16 19:57:00,4.28547,4.28983,4.28069,4.28931,6000000.0
2009-01-16 19:58:00,4.27857,4.28898,4.27857,4.28898,5250000.0
2009-01-16 19:59:00,4.28435,4.28959,4.28382,4.28411,12750000.0
2009-01-16 20:00:00,4.29268,4.29268,4.28631,4.28922,7130000.0
2009-01-16 20:01:00,4.27918,4.29001,4.2788,4.27939,5260000.0
2009-01-16 20:02:00,4.28896,4.29224,4.27978,4.29001,24400000.0
2009-01-16 20:03:00,4.2845,4.28937,4.28291,4.28582,6380000.0
2009-01-16 20:04:00,4.28939,4.29829,4.288,4.29159,5260000.0
2009-01-16 20:05:00,4.29843,4.29843,4.28625,4.28911,5250000.0
2009-01-16 20:06:00,4.28372,4.28877,4.28219,4.28219,3750000.0
2009-01-16 20:07:00,4.28774,4.29026,4.28053,4.28434,6750000.0
2009-01-16 20:08:00,4.28643,4.29154,4.28021,4.28162,7500000.0
2009-01-16 20:09:00,4.28711,4.28711,4.27756,4.28464,8250000.0
2009-01-16 20:10:00,4.28728,4.28761,4.27639,4.28542,4880000.0
2009-01-16 20:11:00,4.28394,4.28776,4.27884,4.28512,5630000.0
2009-01-16 20:12:00,4.28617,4.28628,4.2748,4.28513,6380000.0
2009-01-16 20:13:00,4.2885,4.2885,4.27705,4.28656,6380000.0
2009-01-16 20:14:00,4.28295,4.28648,4.27776,4.28117,5630000.0
2009-01-16 20:15:00,4.28871,4.28871,4.28173,4.28359,4880000.0
2009-01-16 20:16:00,4.28572,4.28628,4.27545,4.28373,4880000.0
2009-01-16 20:17:00,4.27961,4.28507,4.27961,4.28507,5630000.0
2009-01-16 20:18:00,4.28271,4.28568,4.27529,4.27529,5250000.0
2009-01-16 20:19:00,4.28394,4.28656,4.27579,4.28656,7880000.0
2009-01-16 20:20:00,4.28597,4.28823,4.27754,4.27754,7500000.0
2009-01-16 20:21:00,4.28512,4.28649,4.27473,4.28642,5630000.0
2009-01-16 20:22:00,4.28459,4.28707,4.27652,4.28101,8260000.0
2009-01-16 20:23:00,4.27998,4.28518,4.27606,4.28518,4880000.0
2009-01-16 20:24:00,4.28464,4.28464,4.27788,4.27814,5250000.0
2009-01-16 20:25:00,4.28159,4.28683,4.2792,4.28095,6380000.0
2009-01-16 20:26:00,4.2788,4.28453,4.27877,4.27877,6750000.0
2009-01-16 20:27:00,4.28436,4.28468,4.27845,4.28128,6010000.0
2009-01-16 20:28:00,4.28806,4.28845,4.28351,4.28646,5630000.0
2009-01-16 20:29:00,4.28821,4.29003,4.28113,4.28333,6380000.0
2009-01-16 20:30:00,4.28199,4.29072,4.28199,4.28947,5260000.0
2009-01-16 20:31:00,4.27871,4.28929,4.27815,4.28355,8250000.0
2009-01-16 20:32:00,4.27764,4.28752,4.27764,4.28316,5630000.0
2009-01-16 20:33:00,4.28296,4.28937,4.28291,4.28291,4880000.0
2009-01-16 20:34:00,4.2801,4.29054,4.2801,4.29054,1500000.0
2009-01-16 20:35:00,4.29143,4.29188,4.28198,4.28213,5250000.0
2009-01-16 20:36:00,4.28786,4.29028,4.28447,4.28447,4510000.0
2009-01-16 20:37:00,4.28395,4.2887,4.27932,4.28394,8630000.0
2009-01-16 20:38:00,4.28815,4.28927,4.2837,4.2874,3380000.0
2009-01-16 20:39:00,4.2846,4.28896,4.28392,4.28896,4130000.0
2009-01-16 20:40:00,4.2895,4.29577,4.28265,4.285,5250000.0
2009-01-16 20:41:00,4.28521,4.29209,4.2789,4.28691,24390000.0
2009-01-16 20:42:00,4.29174,4.29206,4.28769,4.29074,4880000.0
2009-01-16 20:43:00,4.28202,4.29225,4.28202,4.29175,6750000.0
2009-01-16 20:44:00,4.29068,4.29632,4.28176,4.29017,10500000.0
2009-01-16 20:45:00,4.29111,4.29231,4.28565,4.28565,6380000.0
2009-01-16 20:46:00,4.29189,4.29356,4.28276,4.2891,9010000.0
2009-01-16 20:47:00,4.28989,4.29129,4.28142,4.28867,7130000.0
2009-01-16 20:48:00,4.28794,4.28928,4.28295,4.28295,5250000.0
2009-01-16 20:49:00,4.28539,4.29089,4.2815,4.28815,5250000.0
2009-01-16 20:50:00,4.28936,4.29028,4.2841,4.28868,4130000.0
2009-01-16 20:51:00,4.28533,4.28887,4.27929,4.27929,7880000.0
2009-01-16 20:52:00,4.2834,4.28818,4.27881,4.27881,4880000.0
2009-01-16 20:53:00,4.28914,4.28957,4.2797,4.28865,3750000.0
2009-01-16 20:54:00,4.29048,4.29234,4.28175,4.28861,7130000.0
2009-01-16 20:55:00,4.28808,4.28875,4.28339,4.28842,3000000.0
2009-01-16 20:56:00,4.28586,4.28819,4.27846,4.28819,5250000.0
2009-01-16 20:57:00,4.28463,4.28915,4.27979,4.28418,5250000.0
2009-01-16 20:58:00,4.28361,4.2891,4.28314,4.28314,4510000.0
2009-01-16 20:59:00,4.27763,4.28936,4.27722,4.27722,10500000.0
2009-01-16 21:00:00,4.27502,4.2839,4.27502,4.28283,4510000.0
2009-01-16 21:01:00,4.28028,4.28028,4.27276,4.2774,5630000.0
2009-01-16 21:02:00,4.28503,4.28574,4.27395,4.27949,8250000.0
2009-01-16 21:03:00,4.28077,4.2823,4.27293,4.2787,3380000.0
2009-01-16 21:04:00,4.278,4.28343,4.278,4.28135,7880000.0
2009-01-16 21:05:00,4.27709,4.28105,4.27597,4.27793,5640000.0
2009-01-16 21:06:00,4.2792,4.2792,4.2743,4.27739,3380000.0
2009-01-16 21:07:00,4.27522,4.28125,4.27522,4.27926,6380000.0
2009-01-16 21:08:00,4.26882,4.28054,4.26882,4.28054,1500000.0
2009-01-16 21:09:00,4.27867,4.27867,4.26932,4.27701,5250000.0
2009-01-16 21:10:00,4.28012,4.28012,4.27197,4.27876,6000000.0
2009-01-16 21:11:00,4.27454,4.28091,4.27454,4.277,6000000.0
2009-01-16 21:12:00,4.28042,4.28238,4.272,4.272,8250000.0
2009-01-16 21:13:00,4.27546,4.28174,4.27529,4.27699,6000000.0
2009-01-16 21:14:00,4.27813,4.28378,4.27187,4.2759,8250000.0
2009-01-16 21:15:00,4.27875,4.28049,4.27874,4.28009,3000000.0
2009-01-16 21:16:00,4.27861,4.28015,4.27428,4.28015,8250000.0
2009-01-16 21:17:00,4.27995,4.28081,4.27623,4.27623,3750000.0
2009-01-16 21:18:00,4.27854,4.2811,4.27182,4.28018,7130000.0
2009-01-16 21:19:00,4.27717,4.28012,4.27624,4.27694,4130000.0
2009-01-16 21:20:00,4.27867,4.28079,4.27512,4.27705,4130000.0
2009-01-16 21:21:00,4.27646,4.27703,4.2711,4.27537,6000000.0
2009-01-16 21:22:00,4.28139,4.28156,4.27757,4.28156,4880000.0
2009-01-16 21:23:00,4.26969,4.28016,4.26901,4.28016,4130000.0
2009-01-16 21:24:00,4.27703,4.28127,4.27054,4.27894,8250000.0
2009-01-16 21:25:00,4.28038,4.28151,4.27442,4.27957,7130000.0
2009-01-16 21:26:00,4.27908,4.28074,4.27908,4.27908,1880000.0
2009-01-16 21:27:00,4.27766,4.28139,4.27214,4.27993,8250000.0
2009-01-16 21:28:00,4.28125,4.28155,4.2759,4.27643,4130000.0
2009-01-16 21:29:00,4.27096,4.28062,4.27096,4.27515,7890000.0
2009-01-16 21:30:00,4.28254,4.28371,4.28254,4.28371,1500000.0
2009-01-16 21:31:00,4.27993,4.28379,4.27256,4.2765,5630000.0
2009-01-16 21:32:00,4.27734,4.28033,4.27089,4.27089,6000000.0
2009-01-16 21:33:00,4.27377,4.28281,4.27377,4.2741,6000000.0
2009-01-16 21:34:00,4.27438,4.28053,4.2714,4.2714,7510000.0
2009-01-16 21:35:00,4.2778,4.27856,4.27312,4.2736,5630000.0
2009-01-16 21:36:00,4.27846,4.28156,4.27553,4.27646,6000000.0
2009-01-16 21:37:00,4.26908,4.27199,4.26908,4.27199,1500000.0
2009-01-16 21:38:00,4.27523,4.27762,4.27279,4.27279,3750000.0
2009-01-16 21:39:00,4.26934,4.27443,4.26427,4.26823,5630000.0
2009-01-16 21:40:00,4.26593,4.27601,4.26593,4.27046,7500000.0
2009-01-16 21:41:00,4.27391,4.27412,4.26953,4.27285,3380000.0
2009-01-16 21:42:00,4.27419,4.27464,4.27017,4.27372,4130000.0
2009-01-16 21:43:00,4.27291,4.27291,4.26332,4.26787,3380000.0
2009-01-16 21:44:00,4.26835,4.27301,4.2637,4.26743,8260000.0
2009-01-16 21:45:00,4.27449,4.27449,4.27175,4.2729,3750000.0
2009-01-16 21:46:00,4.26752,4.27156,4.26588,4.27108,5250000.0
2009-01-16 21:47:00,4.26253,4.27282,4.26253,4.26712,8260000.0
2009-01-16 21:48:00,4.26869,4.2709,4.25856,4.27079,6380000.0
2009-01-16 21:49:00,4.2679,4.27303,4.26656,4.27188,6000000.0
2009-01-16 21:50:00,4.26589,4.27192,4.26589,4.26627,6010000.0
2009-01-16 21:51:00,4.27308,4.27308,4.26353,4.2703,3000000.0
2009-01-16 21:52:00,4.27313,4.27313,4.26671,4.26855,5250000.0
2009-01-16 21:53:00,4.27136,4.27136,4.26128,4.26621,5630000.0
2009-01-16 21:54:00,4.27163,4.27265,4.26583,4.272,5260000.0
2009-01-16 21:55:00,4.26709,4.27418,4.26709,4.27264,4130000.0
2009-01-16 21:56:00,4.27213,4.27239,4.26522,4.27196,5630000.0
2009-01-16 21:57:00,4.26748,4.2728,4.26319,4.26683,9000000.0
2009-01-16 21:58:00,4.27311,4.27311,4.26332,4.26826,6750000.0
2009-01-16 21:59:00,4.26293,4.27455,4.26293,4.26798,6380000.0
2009-01-16 22:00:00,4.27183,4.27277,4.26284,4.26663,7500000.0
2009-01-16 22:01:00,4.26718,4.26994,4.26044,4.26044,6000000.0
2009-01-16 22:02:00,4.27073,4.2727,4.26238,4.27186,6000000.0
2009-01-16 22:03:00,4.27221,4.27221,4.26812,4.2698,5630000.0
2009-01-16 22:04:00,4.27077,4.27079,4.26431,4.26613,3010000.0
2009-01-16 22:05:00,4.27039,4.27276,4.26253,4.2711,6750000.0
2009-01-16 22:06:00,4.27255,4.27255,4.2629,4.27173,3010000.0
2009-01-16 22:07:00,4.27181,4.27381,4.26873,4.26873,4500000.0
2009-01-16 22:08:00,4.27209,4.2729,4.26304,4.27078,8250000.0
2009-01-16 22:09:00,4.27105,4.27105,4.2649,4.26691,4880000.0
2009-01-16 22:10:00,4.26905,4.26934,4.26366,4.26934,3750000.0
2009-01-16 22:11:00,4.26528,4.27032,4.26105,4.26779,5250000.0
2009-01-16 22:12:00,4.2689,4.2689,4.2605,4.26718,5250000.0
2009-01-16 22:13:00,4.26878,4.26878,4.25951,4.26832,2250000.0
2009-01-16 22:14:00,4.27334,4.28276,4.27022,4.27675,19890000.0
2009-01-16 22:15:00,4.27759,4.28207,4.27759,4.28052,5630000.0
2009-01-16 22:16:00,4.27883,4.27883,4.27591,4.27591,1500000.0
2009-01-16 22:17:00,4.27382,4.27631,4.27046,4.27149,6000000.0
2009-01-16 22:18:00,4.26897,4.27206,4.26897,4.27206,1500000.0
2009-01-16 22:20:00,4.27299,4.27299,4.26499,4.26696,6000000.0
2009-01-16 22:22:00,4.27138,4.27338,4.26344,4.26568,8630000.0
2009-01-16 22:23:00,4.26832,4.27555,4.26635,4.26727,7140000.0
2009-01-16 22:24:00,4.27262,4.27262,4.26155,4.2713,4500000.0
2009-01-16 22:25:00,4.27095,4.27299,4.26612,4.27272,5630000.0
2009-01-16 22:26:00,4.2655,4.27081,4.26269,4.26269,7140000.0
2009-01-16 22:27:00,4.268,4.27168,4.26254,4.26652,3380000.0
2009-01-16 22:28:00,4.26866,4.27082,4.26405,4.26962,5630000.0
2009-01-16 22:29:00,4.27173,4.27173,4.26216,4.27074,6380000.0
2009-01-16 22:30:00,4.27426,4.27426,4.26208,4.26217,4500000.0
2009-01-16 22:31:00,4.27079,4.27079,4.26282,4.26282,1130000.0
2009-01-16 22:32:00,4.2669,4.27126,4.26152,4.26953,7130000.0
2009-01-16 22:33:00,4.27038,4.27315,4.2639,4.26796,22520000.0
2009-01-16 22:34:00,4.26223,4.27157,4.26223,4.26752,3010000.0
2009-01-16 22:35:00,4.27172,4.27172,4.26638,4.26638,1500000.0
2009-01-16 22:36:00,4.26186,4.26994,4.26034,4.2688,5260000.0
2009-01-16 22:38:00,4.26903,4.26903,4.26766,4.26766,2250000.0
2009-01-16 22:39:00,4.26558,4.27127,4.26027,4.27127,5260000.0
2009-01-16 22:40:00,4.26294,4.26971,4.26155,4.2679,7510000.0
2009-01-16 22:41:00,4.26913,4.27138,4.26151,4.27041,7130000.0
2009-01-16 22:42:00,4.26946,4.27528,4.26661,4.27161,4880000.0
2009-01-16 22:44:00,4.27226,4.27226,4.26158,4.26963,4880000.0
2009-01-16 22:45:00,4.2678,4.27603,4.2661,4.27,22130000.0
2009-01-16 22:46:00,4.26668,4.27191,4.26202,4.27191,9380000.0
2009-01-16 22:47:00,4.27112,4.27112,4.26336,4.26758,7130000.0
2009-01-16 22:48:00,4.2719,4.27299,4.26769,4.27299,3750000.0
2009-01-16 22:49:00,4.26797,4.27096,4.26472,4.27096,5250000.0
2009-01-16 22:50:00,4.2699,4.27413,4.2676,4.27295,8250000.0
2009-01-16 22:51:00,4.26712,4.27179,4.26324,4.26726,7500000.0
2009-01-16 22:52:00,4.27187,4.27237,4.26298,4.26893,8250000.0
2009-01-16 22:53:00,4.26277,4.26916,4.26277,4.26418,5250000.0
2009-01-16 22:54:00,4.26695,4.27141,4.2661,4.2661,6750000.0
2009-01-16 22:55:00,4.26515,4.27429,4.26376,4.26661,6000000.0
2009-01-16 22:56:00,4.26673,4.27146,4.26553,4.26553,3380000.0
2009-01-16 22:57:00,4.26671,4.27177,4.26588,4.27164,8250000.0
2009-01-16 22:58:00,4.26742,4.27178,4.26306,4.26685,4500000.0
2009-01-16 22:59:00,4.26993,4.27142,4.26029,4.2697,17260000.0
2009-01-16 23:00:00,4.27359,4.27359,4.26575,4.26575,3750000.0
2009-01-16 23:01:00,4.26975,4.27157,4.2666,4.27132,4500000.0
2009-01-16 23:04:00,4.26178,4.27839,4.26178,4.27838,6380000.0
2009-01-16 23:05:00,4.27983,4.28071,4.27493,4.27965,7130000.0
2009-01-16 23:06:00,4.27781,4.27781,4.26791,4.26943,6750000.0
2009-01-16 23:07:00,4.28079,4.28079,4.26982,4.2772,6010000.0
2009-01-16 23:08:00,4.27844,4.27916,4.27082,4.27473,6750000.0
2009-01-16 23:09:00,4.28109,4.28109,4.27066,4.27989,4500000.0
2009-01-16 23:10:00,4.27925,4.27964,4.27476,4.27957,4500000.0
2009-01-16 23:11:00,4.26978,4.28229,4.26978,4.28078,9000000.0
2009-01-16 23:12:00,4.28008,4.28008,4.27298,4.27596,5250000.0
2009-01-16 23:13:00,4.27825,4.28104,4.27147,4.2766,7130000.0
2009-01-16 23:14:00,4.27663,4.28121,4.27484,4.27992,7500000.0
2009-01-16 23:15:00,4.28177,4.28282,4.2714,4.28082,16130000.0
2009-01-16 23:16:00,4.2772,4.28112,4.27027,4.28024,7500000.0
2009-01-16 23:17:00,4.27822,4.27882,4.27447,4.27555,4500000.0
2009-01-16 23:18:00,4.27461,4.27984,4.27385,4.27943,4500000.0
2009-01-16 23:19:00,4.28045,4.28045,4.27901,4.27901,2250000.0
2009-01-16 23:20:00,4.27816,4.28028,4.27499,4.27499,2250000.0
2009-01-16 23:30:00,4.28037,4.28428,4.27472,4.27472,11250000.0
2009-01-16 23:44:00,4.27362,4.28373,4.27362,4.27362,8250000.0
2009-01-19 00:15:00,4.28208,4.28321,4.27332,4.28272,28130000.0
2009-01-19 00:30:00,4.27279,4.28408,4.27279,4.27922,5630000.0
2009-01-19 00:31:00,4.27152,4.28093,4.27124,4.27731,26630000.0
2009-01-19 00:37:00,4.27796,4.27802,4.27128,4.27802,5250000.0
2009-01-19 00:38:00,4.26802,4.27738,4.26802,4.27589,3380000.0
2009-01-19 00:45:00,4.27775,4.27885,4.26801,4.27549,22880000.0
2009-01-19 01:00:00,4.27103,4.27681,4.26692,4.27632,7500000.0
2009-01-19 01:02:00,4.26945,4.27518,4.26945,4.27415,5250000.0
2009-01-19 01:04:00,4.27137,4.27455,4.26987,4.27286,3750000.0
2009-01-19 01:05:00,4.26903,4.27763,4.26743,4.27191,20640000.0
2009-01-19 01:09:00,4.27354,4.27412,4.26374,4.26717,9750000.0
2009-01-19 01:11:00,4.27305,4.27579,4.26494,4.27066,6390000.0
2009-01-19 01:15:00,4.26712,4.27419,4.26712,4.27419,1500000.0
2009-01-19 01:16:00,4.27156,4.27521,4.27069,4.27394,8250000.0
2009-01-19 01:17:00,4.26948,4.27273,4.26482,4.26482,3750000.0
2009-01-19 01:30:00,4.27622,4.27622,4.26682,4.26975,6000000.0
2009-01-19 01:33:00,4.27465,4.27465,4.26454,4.26776,6000000.0
2009-01-19 01:45:00,4.27662,4.27662,4.26722,4.27015,6000000.0
2009-01-19 01:55:00,4.27326,4.27326,4.26158,4.26613,6000000.0
2009-01-19 01:58:00,4.27345,4.27345,4.26276,4.26646,6000000.0
2009-01-19 02:15:00,4.27103,4.27568,4.26692,4.27124,9000000.0
2009-01-19 02:20:00,4.27222,4.27222,4.26238,4.26316,3000000.0
2009-01-19 02:21:00,4.26492,4.26924,4.26492,4.26924,1500000.0
2009-01-19 02:22:00,4.26781,4.27216,4.26262,4.26806,9000000.0
2009-01-19 02:30:00,4.27003,4.27468,4.26592,4.27024,9000000.0
2009-01-19 02:32:00,4.27426,4.27426,4.26826,4.26826,1500000.0
2009-01-19 02:33:00,4.26861,4.27232,4.26175,4.26397,8250000.0
2009-01-19 02:34:00,4.27137,4.27137,4.26653,4.26653,2250000.0
2009-01-19 02:41:00,4.26684,4.27266,4.26192,4.26669,9000000.0
2009-01-19 02:43:00,4.27062,4.27165,4.2671,4.27091,5250000.0
2009-01-19 02:45:00,4.26876,4.27257,4.26436,4.27093,6000000.0
2009-01-19 02:46:00,4.27097,4.27208,4.26429,4.2675,6000000.0
2009-01-19 02:47:00,4.26159,4.27188,4.26159,4.26413,4880000.0
2009-01-19 02:48:00,4.2675,4.27349,4.26154,4.27048,7130000.0
2009-01-19 02:49:00,4.2694,4.27269,4.26321,4.26711,8250000.0
2009-01-19 02:50:00,4.26489,4.26963,4.26426,4.2645,3750000.0
2009-01-19 02:51:00,4.26865,4.26865,4.25878,4.26613,9380000.0
2009-01-19 02:52:00,4.26061,4.26814,4.25837,4.26814,5250000.0
2009-01-19 02:53:00,4.26854,4.26979,4.261,4.26979,11250000.0
2009-01-19 02:54:00,4.26288,4.26596,4.25363,4.25934,21010000.0
2009-01-19 02:55:00,4.26677,4.26897,4.26315,4.26454,3750000.0
2009-01-19 02:56:00,4.26754,4.26754,4.26091,4.26517,2250000.0
2009-01-19 02:57:00,4.26673,4.26673,4.26075,4.26075,5250000.0
2009-01-19 02:58:00,4.26652,4.26652,4.26196,4.26196,4880000.0
2009-01-19 02:59:00,4.26792,4.2685,4.25881,4.26303,7500000.0
2009-01-19 03:00:00,4.25897,4.27272,4.25897,4.26928,6750000.0
2009-01-19 03:01:00,4.26374,4.26857,4.26374,4.2647,5250000.0
2009-01-19 03:02:00,4.26329,4.27264,4.26143,4.26307,8250000.0
2009-01-19 03:03:00,4.26734,4.26933,4.25929,4.26824,8250000.0
2009-01-19 03:04:00,4.26863,4.26863,4.25921,4.25921,6000000.0
2009-01-19 03:05:00,4.26851,4.26959,4.25981,4.26764,7500000.0
2009-01-19 03:06:00,4.25873,4.26747,4.25671,4.2641,8250000.0
2009-01-19 03:07:00,4.26657,4.26657,4.25687,4.25687,3750000.0
2009-01-19 03:08:00,4.26819,4.26819,4.26691,4.26794,3750000.0
2009-01-19 03:09:00,4.26871,4.26916,4.26422,4.26887,3750000.0
2009-01-19 03:10:00,4.26928,4.26972,4.26044,4.26888,6760000.0
2009-01-19 03:11:00,4.268,4.268,4.26413,4.26485,4500000.0
2009-01-19 03:12:00,4.26927,4.27024,4.26459,4.26612,7500000.0
2009-01-19 03:13:00,4.27031,4.27122,4.26159,4.26929,5250000.0
2009-01-19 03:14:00,4.27108,4.27252,4.26215,4.26913,22510000.0
2009-01-19 03:15:00,4.26859,4.27198,4.26859,4.26937,3760000.0
2009-01-19 03:16:00,4.26411,4.27245,4.25951,4.26305,27760000.0
2009-01-19 03:17:00,4.26576,4.27114,4.26478,4.2675,4130000.0
2009-01-19 03:18:00,4.26687,4.27029,4.26374,4.27029,5250000.0
2009-01-19 03:19:00,4.25932,4.26922,4.25932,4.2684,6000000.0
2009-01-19 03:20:00,4.26326,4.2681,4.2623,4.26711,6000000.0
2009-01-19 03:21:00,4.26593,4.26668,4.25731,4.25731,3380000.0
2009-01-19 03:22:00,4.25973,4.26632,4.25973,4.26632,5250000.0
2009-01-19 03:23:00,4.26567,4.26569,4.25935,4.26569,8250000.0
2009-01-19 03:24:00,4.26612,4.26794,4.26186,4.26683,5250000.0
2009-01-19 03:25:00,4.26094,4.26565,4.25492,4.26565,4500000.0
2009-01-19 03:26:00,4.26678,4.26678,4.26172,4.26532,6750000.0
2009-01-19 03:27:00,4.26684,4.27145,4.25998,4.26455,6750000.0
2009-01-19 03:28:00,4.26783,4.27062,4.26152,4.26189,26630000.0
2009-01-19 03:29:00,4.25915,4.26817,4.25915,4.26817,5630000.0
2009-01-19 03:30:00,4.26941,4.26941,4.26038,4.26244,3750000.0
2009-01-19 03:31:00,4.26826,4.26915,4.25945,4.26915,4880000.0
2009-01-19 03:32:00,4.26848,4.26927,4.26209,4.26831,8250000.0
2009-01-19 03:33:00,4.26653,4.27062,4.26134,4.26909,6750000.0
2009-01-19 03:34:00,4.26335,4.26946,4.25973,4.26297,11260000.0
2009-01-19 03:35:00,4.26549,4.27014,4.25931,4.25931,9010000.0
2009-01-19 03:36:00,4.26826,4.26858,4.26545,4.26545,3380000.0
2009-01-19 03:37:00,4.26733,4.26733,4.26162,4.26639,3750000.0
2009-01-19 03:38:00,4.26737,4.26841,4.25866,4.26672,9000000.0
2009-01-19 03:39:00,4.26769,4.26791,4.264,4.264,4500000.0
2009-01-19 03:40:00,4.26363,4.2665,4.25915,4.25922,3380000.0
2009-01-19 03:41:00,4.26404,4.26727,4.2586,4.26617,6000000.0
2009-01-19 03:42:00,4.2671,4.26806,4.26421,4.26421,4130000.0
2009-01-19 03:43:00,4.26787,4.26812,4.25846,4.26812,4500000.0
2009-01-19 03:44:00,4.26746,4.26997,4.25918,4.26844,27760000.0
2009-01-19 03:45:00,4.27289,4.27289,4.26462,4.26462,1500000.0
2009-01-19 03:46:00,4.26041,4.27255,4.26041,4.2656,4500000.0
2009-01-19 03:47:00,4.26982,4.27152,4.26478,4.26625,8630000.0
2009-01-19 03:48:00,4.26483,4.26871,4.25493,4.26845,27380000.0
2009-01-19 03:49:00,4.26885,4.26967,4.26007,4.26967,5250000.0
2009-01-19 03:50:00,4.26968,4.27034,4.26636,4.26971,5250000.0
2009-01-19 03:51:00,4.26082,4.27413,4.26082,4.26198,9750000.0
2009-01-19 03:52:00,4.26329,4.26786,4.26301,4.2651,5630000.0
2009-01-19 03:55:00,4.26976,4.27234,4.26508,4.26654,5250000.0
2009-01-19 03:56:00,4.26998,4.27081,4.26512,4.27081,5250000.0
2009-01-19 03:57:00,4.26404,4.26957,4.26226,4.26957,3750000.0
2009-01-19 03:58:00,4.26748,4.27127,4.26373,4.27127,8630000.0
2009-01-19 03:59:00,4.26713,4.27117,4.26095,4.26354,26640000.0
2009-01-19 04:00:00,4.26946,4.27261,4.26111,4.26111,4500000.0
2009-01-19 04:01:00,4.26479,4.26996,4.26003,4.26996,5250000.0
2009-01-19 04:02:00,4.27115,4.27115,4.26587,4.26644,3750000.0
2009-01-19 04:05:00,4.26118,4.27089,4.26118,4.27074,6000000.0
2009-01-19 04:06:00,4.2863,4.28833,4.27762,4.28225,7500000.0
2009-01-19 04:07:00,4.28179,4.28685,4.27663,4.28199,11250000.0
2009-01-19 04:08:00,4.28706,4.28706,4.28179,4.2861,2250000.0
2009-01-19 04:10:00,4.28438,4.29017,4.27964,4.28103,25500000.0
2009-01-19 04:11:00,4.28298,4.28811,4.28054,4.28651,8250000.0
2009-01-19 04:12:00,4.2857,4.28734,4.27701,4.28609,8250000.0
2009-01-19 04:13:00,4.28466,4.28872,4.2838,4.28808,6750000.0
2009-01-19 04:14:00,4.28696,4.28696,4.28156,4.28156,3000000.0
2009-01-19 04:15:00,4.26951,4.28365,4.26951,4.2755,8250000.0
2009-01-19 04:16:00,4.28067,4.28883,4.28067,4.28473,8250000.0
2009-01-19 04:17:00,4.28129,4.28557,4.27724,4.28557,7500000.0
2009-01-19 04:18:00,4.28213,4.28877,4.27736,4.28014,25130000.0
2009-01-19 04:19:00,4.2865,4.28802,4.27872,4.28275,4500000.0
2009-01-19 04:20:00,4.28733,4.28889,4.27889,4.2883,6000000.0
2009-01-19 04:21:00,4.28745,4.28788,4.28296,4.28703,4500000.0
2009-01-19 04:22:00,4.28669,4.28669,4.28144,4.28155,6000000.0
2009-01-19 04:23:00,4.28668,4.28668,4.27328,4.2817,6750000.0
2009-01-19 04:24:00,4.28512,4.28874,4.28286,4.28513,6750000.0
2009-01-19 04:25:00,4.28266,4.28801,4.27743,4.27971,25500000.0
2009-01-19 04:26:00,4.2823,4.28766,4.28118,4.28713,6000000.0
2009-01-19 04:27:00,4.28492,4.28974,4.27879,4.27879,4500000.0
2009-01-19 04:29:00,4.27767,4.28714,4.27767,4.28341,11250000.0
2009-01-19 04:30:00,4.28451,4.28821,4.2828,4.28616,6000000.0
2009-01-19 04:31:00,4.28144,4.2897,4.27936,4.27936,12000000.0
2009-01-19 04:32:00,4.28187,4.28584,4.27913,4.28118,10130000.0
2009-01-19 04:33:00,4.28883,4.28883,4.28181,4.28466,6000000.0
2009-01-19 04:34:00,4.28271,4.2874,4.2776,4.2874,6000000.0
2009-01-19 04:35:00,4.28499,4.28732,4.28401,4.28401,4130000.0
2009-01-19 04:36:00,4.27965,4.28993,4.27965,4.28984,4130000.0
2009-01-19 04:37:00,4.2844,4.28706,4.2713,4.28238,5250000.0
2009-01-19 04:38:00,4.2824,4.28615,4.27538,4.27864,10500000.0
2009-01-19 04:39:00,4.28338,4.28888,4.28338,4.28694,2250000.0
2009-01-19 04:40:00,4.28667,4.28854,4.28667,4.28854,2250000.0
2009-01-19 04:41:00,4.288,4.288,4.28152,4.28171,4130000.0
2009-01-19 04:42:00,4.28428,4.28792,4.28323,4.2876,4500000.0
2009-01-19 04:43:00,4.28827,4.28849,4.27682,4.28518,7130000.0
2009-01-19 04:44:00,4.28826,4.28826,4.27641,4.28658,15390000.0
2009-01-19 04:45:00,4.28758,4.28933,4.28313,4.28464,7500000.0
2009-01-19 04:46:00,4.2848,4.28951,4.27977,4.28622,7500000.0
2009-01-19 04:47:00,4.2845,4.28798,4.28282,4.28798,5250000.0
2009-01-19 04:48:00,4.28637,4.28637,4.27326,4.27652,9000000.0
2009-01-19 04:49:00,4.28726,4.28726,4.28509,4.28509,1500000.0
2009-01-19 04:50:00,4.28739,4.28762,4.27701,4.28762,4130000.0
2009-01-19 04:51:00,4.28194,4.28593,4.27778,4.28593,6750000.0
2009-01-19 04:52:00,4.2858,4.28878,4.27885,4.28878,6750000.0
2009-01-19 04:53:00,4.27888,4.28787,4.27888,4.28671,6380000.0
2009-01-19 04:54:00,4.28749,4.28846,4.28268,4.28719,7130000.0
2009-01-19 04:55:00,4.28731,4.28769,4.27717,4.27771,6010000.0
2009-01-19 04:56:00,4.28387,4.2883,4.27927,4.27927,9000000.0
2009-01-19 04:57:00,4.28782,4.28878,4.28308,4.28878,3750000.0
2009-01-19 04:58:00,4.28835,4.28835,4.28511,4.28663,2250000.0
2009-01-19 05:00:00,4.27623,4.28663,4.27013,4.28663,17630000.0
2009-01-19 05:01:00,4.28342,4.28823,4.27912,4.28296,4500000.0
2009-01-19 05:02:00,4.28876,4.28876,4.28353,4.28353,3760000.0
2009-01-19 05:03:00,4.28147,4.28861,4.28147,4.28364,3750000.0
2009-01-19 05:04:00,4.28068,4.28627,4.27741,4.28037,3750000.0
2009-01-19 05:05:00,4.2823,4.28873,4.2823,4.28361,6380000.0
2009-01-19 05:06:00,4.2819,4.28816,4.28021,4.28021,5250000.0
2009-01-19 05:07:00,4.27894,4.28804,4.27894,4.28804,3750000.0
2009-01-19 05:08:00,4.28357,4.28863,4.27992,4.284,7130000.0
2009-01-19 05:09:00,4.2883,4.2888,4.28203,4.28447,7880000.0
2009-01-19 05:10:00,4.28813,4.28813,4.28256,4.28545,5250000.0
2009-01-19 05:11:00,4.28881,4.28881,4.28293,4.2886,3750000.0
2009-01-19 05:12:00,4.28556,4.28966,4.28341,4.28913,7130000.0
2009-01-19 05:13:00,4.28887,4.28887,4.27825,4.28241,9750000.0
2009-01-19 05:14:00,4.28519,4.29105,4.27237,4.27237,21390000.0
2009-01-19 05:15:00,4.28031,4.29078,4.27908,4.28952,5250000.0
2009-01-19 05:16:00,4.28917,4.28948,4.28263,4.28948,5250000.0
2009-01-19 05:17:00,4.28955,4.29062,4.28381,4.28833,4510000.0
2009-01-19 05:18:00,4.28948,4.29077,4.28094,4.28845,6390000.0
2009-01-19 05:19:00,4.28488,4.28586,4.27015,4.27015,7880000.0
2009-01-19 05:22:00,4.27045,4.27567,4.26639,4.2705,9000000.0
2009-01-19 05:26:00,4.27217,4.27487,4.26397,4.26797,19920000.0
2009-01-19 05:30:00,4.27501,4.27553,4.26629,4.27553,6000000.0
2009-01-19 05:35:00,4.27384,4.27384,4.27384,4.27384,750000.0
2009-01-19 05:36:00,4.27104,4.27643,4.27102,4.27156,6760000.0
2009-01-19 05:37:00,4.26885,4.2776,4.26655,4.27499,7130000.0
2009-01-19 05:38:00,4.26954,4.27291,4.26183,4.26582,20270000.0
2009-01-19 05:45:00,4.27297,4.27721,4.26732,4.26972,21000000.0
2009-01-19 05:53:00,4.27342,4.27342,4.26689,4.27312,2250000.0
2009-01-19 06:00:00,4.27023,4.27593,4.26612,4.26612,6750000.0
2009-01-19 06:02:00,4.26798,4.27251,4.26278,4.26803,9000000.0
2009-01-19 06:12:00,4.26746,4.26979,4.2613,4.26726,9000000.0
2009-01-19 06:15:00,4.27133,4.27598,4.26722,4.27154,9000000.0
2009-01-19 06:30:00,4.27083,4.27612,4.26672,4.26672,9000000.0
2009-01-19 06:43:00,4.2733,4.2733,4.26751,4.27142,4130000.0
2009-01-19 06:44:00,4.27233,4.27233,4.26883,4.26883,3000000.0
2009-01-19 06:45:00,4.27033,4.27611,4.26622,4.27229,8270000.0
2009-01-19 06:57:00,4.26913,4.27709,4.26427,4.27288,7880000.0
2009-01-19 06:58:00,4.26649,4.26936,4.26224,4.26936,3760000.0
2009-01-19 07:00:00,4.26723,4.27294,4.26312,4.26312,9760000.0
2009-01-19 07:08:00,4.26257,4.27226,4.26257,4.26751,8250000.0
2009-01-19 07:12:00,4.26879,4.26959,4.25657,4.26859,7500000.0
2009-01-19 07:13:00,4.26886,4.27079,4.26093,4.27075,9750000.0
2009-01-19 07:14:00,4.26444,4.26962,4.26299,4.26592,6750000.0
2009-01-19 07:15:00,4.27429,4.27431,4.263,4.27046,10500000.0
2009-01-19 07:16:00,4.27243,4.2729,4.26233,4.26233,5640000.0
2009-01-19 07:18:00,4.26636,4.27062,4.25885,4.26271,25500000.0
2009-01-19 07:22:00,4.26562,4.27182,4.2612,4.26572,9000000.0
2009-01-19 07:27:00,4.26729,4.27099,4.26729,4.27099,2250000.0
2009-01-19 07:28:00,4.26552,4.27122,4.26102,4.26102,7880000.0
2009-01-19 07:29:00,4.27327,4.27518,4.2655,4.2655,6000000.0
2009-01-19 07:30:00,4.2655,4.27049,4.26277,4.27049,6380000.0
2009-01-19 07:31:00,4.2698,4.27124,4.26594,4.27091,5630000.0
2009-01-19 07:32:00,4.26591,4.26951,4.26423,4.26921,6380000.0
2009-01-19 07:33:00,4.26409,4.27099,4.26371,4.26371,6010000.0
2009-01-19 07:34:00,4.26422,4.26919,4.26155,4.26391,6750000.0
2009-01-19 07:35:00,4.26246,4.26763,4.26224,4.26497,5250000.0
2009-01-19 07:36:00,4.26794,4.26794,4.25897,4.26368,5250000.0
2009-01-19 07:37:00,4.26447,4.27025,4.26021,4.2681,8250000.0
2009-01-19 07:38:00,4.26946,4.27014,4.26047,4.26978,6010000.0
2009-01-19 07:39:00,4.26099,4.27123,4.26099,4.26976,7500000.0
2009-01-19 07:40:00,4.27017,4.27243,4.26163,4.268,7880000.0
2009-01-19 07:41:00,4.26203,4.27405,4.26203,4.26962,5260000.0
2009-01-19 07:42:00,4.26979,4.26979,4.26354,4.26449,5630000.0
2009-01-19 07:43:00,4.26882,4.27,4.25978,4.26872,4880000.0
2009-01-19 07:44:00,4.26862,4.27458,4.26615,4.27458,4880000.0
2009-01-19 07:45:00,4.26563,4.26981,4.26125,4.26819,6000000.0
2009-01-19 07:46:00,4.27244,4.27282,4.26222,4.27282,6750000.0
2009-01-19 07:47:00,4.27295,4.27551,4.26405,4.27335,6750000.0
2009-01-19 07:48:00,4.27159,4.27412,4.26314,4.26932,5250000.0
2009-01-19 07:49:00,4.27201,4.27216,4.26311,4.27214,5250000.0
2009-01-19 07:50:00,4.27093,4.27178,4.26449,4.27178,8250000.0
2009-01-19 07:51:00,4.2669,4.27146,4.26175,4.26849,7130000.0
2009-01-19 07:52:00,4.26845,4.27321,4.2632,4.27154,6750000.0
2009-01-19 07:53:00,4.26448,4.27058,4.26448,4.26494,3380000.0
2009-01-19 07:54:00,4.26735,4.27112,4.26428,4.27112,5250000.0
2009-01-19 07:55:00,4.26928,4.26941,4.2632,4.26738,5630000.0
2009-01-19 07:56:00,4.26849,4.27306,4.26515,4.26662,6750000.0
2009-01-19 07:57:00,4.27255,4.27269,4.26189,4.27012,26250000.0
2009-01-19 07:58:00,4.26356,4.27391,4.26347,4.26347,6000000.0
2009-01-19 07:59:00,4.2727,4.27337,4.26794,4.27337,7500000.0
2009-01-19 08:00:00,4.2711,4.27722,4.26929,4.26929,12010000.0
2009-01-19 08:01:00,4.274,4.274,4.26381,4.26381,5250000.0
2009-01-19 08:02:00,4.27285,4.27321,4.26403,4.26832,6000000.0
2009-01-19 08:03:00,4.27171,4.2725,4.26311,4.26721,5250000.0
2009-01-19 08:04:00,4.2726,4.2726,4.26589,4.26787,7130000.0
2009-01-19 08:05:00,4.26991,4.27367,4.26405,4.26405,6000000.0
2009-01-19 08:06:00,4.2671,4.2724,4.2671,4.26754,6000000.0
2009-01-19 08:07:00,4.27122,4.27323,4.26351,4.27323,10500000.0
2009-01-19 08:08:00,4.26799,4.27385,4.26439,4.26439,5630000.0
2009-01-19 08:09:00,4.26868,4.27464,4.26514,4.26538,6380000.0
2009-01-19 08:10:00,4.27292,4.27292,4.26698,4.26831,6750000.0
2009-01-19 08:11:00,4.27314,4.27338,4.26913,4.27247,6760000.0
2009-01-19 08:12:00,4.26911,4.27546,4.26384,4.2711,7130000.0
2009-01-19 08:13:00,4.27136,4.27411,4.26812,4.27411,6750000.0
2009-01-19 08:14:00,4.27287,4.27473,4.26885,4.27473,3750000.0
2009-01-19 08:15:00,4.26847,4.27435,4.26777,4.27374,6000000.0
2009-01-19 08:16:00,4.27249,4.27374,4.26996,4.26996,5250000.0
2009-01-19 08:17:00,4.26958,4.27261,4.26447,4.26447,6000000.0
2009-01-19 08:18:00,4.27008,4.27441,4.27008,4.27082,5250000.0
2009-01-19 08:19:00,4.2756,4.27567,4.26584,4.27567,6000000.0
2009-01-19 08:20:00,4.27547,4.27605,4.26643,4.27461,6380000.0
2009-01-19 08:21:00,4.27427,4.27593,4.27043,4.27493,10500000.0
2009-01-19 08:22:00,4.27491,4.27697,4.26721,4.27575,6760000.0
2009-01-19 08:24:00,4.27101,4.27568,4.27089,4.27532,5630000.0
2009-01-19 08:25:00,4.27458,4.28084,4.26659,4.27708,7880000.0
2009-01-19 08:26:00,4.2695,4.27334,4.2646,4.27334,6380000.0
2009-01-19 08:27:00,4.27048,4.27591,4.26571,4.26571,4510000.0
2009-01-19 08:28:00,4.2713,4.27518,4.26858,4.26858,5630000.0
2009-01-19 08:29:00,4.26893,4.27737,4.26893,4.27569,9390000.0
2009-01-19 08:30:00,4.27541,4.27541,4.26135,4.26135,5250000.0
2009-01-19 08:31:00,4.26233,4.26424,4.25876,4.25876,3750000.0
2009-01-19 08:32:00,4.26342,4.26419,4.25341,4.25918,6760000.0
2009-01-19 08:33:00,4.25536,4.26093,4.25536,4.26056,7130000.0
2009-01-19 08:34:00,4.25446,4.25991,4.24988,4.24988,5630000.0
2009-01-19 08:36:00,4.25965,4.25965,4.25295,4.25564,6000000.0
2009-01-19 08:38:00,4.25406,4.2623,4.25073,4.25874,5640000.0
2009-01-19 08:42:00,4.258,4.25969,4.25,4.25892,6000000.0
2009-01-19 08:43:00,4.25913,4.25913,4.25372,4.25905,7130000.0
2009-01-19 08:45:00,4.25498,4.26043,4.25498,4.26041,7500000.0
2009-01-19 08:49:00,4.25957,4.26395,4.25172,4.25172,7130000.0
2009-01-19 08:50:00,4.25888,4.25957,4.25408,4.25823,2630000.0
2009-01-19 08:52:00,4.25495,4.2642,4.25495,4.26019,8250000.0
2009-01-19 08:54:00,4.25285,4.26362,4.25285,4.2564,6390000.0
2009-01-19 08:58:00,4.25948,4.26073,4.25125,4.25125,4500000.0
2009-01-19 09:00:00,4.26132,4.26132,4.25377,4.25731,7500000.0
2009-01-19 09:02:00,4.25971,4.26115,4.25221,4.25772,7140000.0
2009-01-19 09:03:00,4.25955,4.26003,4.24994,4.25733,7500000.0
2009-01-19 09:04:00,4.25569,4.25855,4.24924,4.2564,4880000.0
2009-01-19 09:05:00,4.25661,4.25777,4.25152,4.25777,3750000.0
2009-01-19 09:06:00,4.25812,4.25812,4.24678,4.24678,7130000.0
2009-01-19 09:07:00,4.25186,4.26141,4.25186,4.26091,6000000.0
2009-01-19 09:08:00,4.25628,4.26095,4.25614,4.25919,5630000.0
2009-01-19 09:09:00,4.25605,4.26019,4.25564,4.25957,6000000.0
2009-01-19 09:11:00,4.25984,4.25984,4.24716,4.25742,7140000.0
2009-01-19 09:12:00,4.25501,4.25971,4.25314,4.25886,4880000.0
2009-01-19 09:13:00,4.25776,4.2594,4.25447,4.25893,5250000.0
2009-01-19 09:14:00,4.25944,4.25944,4.25403,4.25912,3760000.0
2009-01-19 09:15:00,4.25252,4.26332,4.25252,4.26047,6000000.0
2009-01-19 09:16:00,4.25838,4.25882,4.24801,4.25594,8250000.0
2009-01-19 09:17:00,4.25377,4.25937,4.24803,4.25452,7500000.0
2009-01-19 09:18:00,4.24946,4.25862,4.24946,4.25784,5630000.0
2009-01-19 09:19:00,4.2516,4.26397,4.2516,4.25946,8250000.0
2009-01-19 09:21:00,4.25715,4.25865,4.24837,4.25623,6000000.0
2009-01-19 09:22:00,4.25873,4.25948,4.25398,4.25398,4510000.0
2009-01-19 09:23:00,4.26073,4.27414,4.26069,4.27161,5630000.0
2009-01-19 09:24:00,4.26905,4.27065,4.25981,4.25981,8250000.0
2009-01-19 09:25:00,4.26687,4.27113,4.26457,4.26457,6000000.0
2009-01-19 09:26:00,4.26968,4.26969,4.25816,4.26914,5250000.0
2009-01-19 09:27:00,4.26203,4.26914,4.25929,4.26493,6000000.0
2009-01-19 09:28:00,4.26707,4.26945,4.26115,4.26786,6010000.0
2009-01-19 09:30:00,4.26584,4.27014,4.26462,4.26926,10130000.0
2009-01-19 09:31:00,4.2658,4.26892,4.2593,4.26283,15400000.0
2009-01-19 09:32:00,4.26756,4.26756,4.26152,4.26657,12750000.0
2009-01-19 09:33:00,4.26509,4.26509,4.26076,4.26076,5250000.0
2009-01-19 09:34:00,4.26365,4.26508,4.25545,4.26343,5250000.0
2009-01-19 09:35:00,4.25995,4.25995,4.25445,4.25985,4510000.0
2009-01-19 09:36:00,4.25537,4.26288,4.25537,4.26288,5630000.0
2009-01-19 09:37:00,4.26182,4.2634,4.25426,4.26023,7130000.0
2009-01-19 09:38:00,4.26117,4.26325,4.25396,4.25748,5630000.0
2009-01-19 09:39:00,4.26163,4.26299,4.25787,4.26279,5630000.0
2009-01-19 09:40:00,4.26149,4.26784,4.25601,4.26328,7510000.0
2009-01-19 09:41:00,4.25826,4.26526,4.25336,4.2623,7880000.0
2009-01-19 09:42:00,4.26006,4.26894,4.2538,4.25833,18780000.0
2009-01-19 09:43:00,4.26337,4.26351,4.25335,4.25871,7500000.0
2009-01-19 09:44:00,4.25672,4.25958,4.25344,4.25958,8260000.0
2009-01-19 09:45:00,4.25302,4.26163,4.25302,4.25732,5630000.0
2009-01-19 09:46:00,4.25904,4.26144,4.25317,4.25721,8250000.0
2009-01-19 09:47:00,4.25585,4.26569,4.25585,4.26094,6000000.0
2009-01-19 09:48:00,4.26491,4.26491,4.25789,4.25809,7130000.0
2009-01-19 09:49:00,4.26984,4.26984,4.26358,4.26358,6750000.0
2009-01-19 09:50:00,4.26489,4.26709,4.26131,4.26344,5250000.0
2009-01-19 09:51:00,4.26823,4.26823,4.26045,4.26373,5630000.0
2009-01-19 09:52:00,4.26054,4.26216,4.2579,4.25894,9000000.0
2009-01-19 09:54:00,4.26382,4.26382,4.25223,4.26202,8630000.0
2009-01-19 09:55:00,4.25629,4.26566,4.25629,4.26451,3380000.0
2009-01-19 09:56:00,4.26588,4.26743,4.2609,4.26621,8630000.0
2009-01-19 09:57:00,4.26534,4.26727,4.25808,4.26254,8260000.0
2009-01-19 09:58:00,4.25705,4.26642,4.25705,4.26538,6380000.0
2009-01-19 09:59:00,4.26538,4.26589,4.26449,4.26479,4500000.0
2009-01-19 10:00:00,4.26713,4.26713,4.26175,4.26404,5630000.0
2009-01-19 10:01:00,4.26597,4.26597,4.25467,4.26483,5250000.0
2009-01-19 10:02:00,4.26438,4.26599,4.26144,4.26486,6000000.0
2009-01-19 10:03:00,4.2647,4.26496,4.26082,4.2633,5630000.0
2009-01-19 10:04:00,4.26177,4.26245,4.25407,4.25407,4880000.0
2009-01-19 10:05:00,4.26269,4.26439,4.25385,4.26331,7130000.0
2009-01-19 10:06:00,4.25703,4.26388,4.25189,4.26388,7510000.0
2009-01-19 10:07:00,4.26289,4.26289,4.24984,4.24984,4880000.0
2009-01-19 10:08:00,4.25649,4.2621,4.2532,4.26126,5250000.0
2009-01-19 10:09:00,4.25485,4.26128,4.25192,4.25989,7500000.0
2009-01-19 10:10:00,4.25692,4.25873,4.25588,4.25873,4880000.0
2009-01-19 10:11:00,4.2594,4.2594,4.25228,4.25598,6000000.0
2009-01-19 10:12:00,4.25831,4.25831,4.24723,4.25418,6000000.0
2009-01-19 10:13:00,4.24805,4.25684,4.24604,4.24996,14260000.0
2009-01-19 10:14:00,4.2515,4.25312,4.24672,4.24917,9380000.0
2009-01-19 10:15:00,4.25332,4.25332,4.24274,4.24927,12380000.0
2009-01-19 10:16:00,4.25056,4.25056,4.24099,4.25013,8250000.0
2009-01-19 10:17:00,4.24766,4.25212,4.24318,4.24667,8250000.0
2009-01-19 10:18:00,4.24979,4.24979,4.23857,4.2445,7130000.0
2009-01-19 10:19:00,4.24087,4.2507,4.24087,4.248,5250000.0
2009-01-19 10:20:00,4.24678,4.24678,4.23333,4.23893,7510000.0
2009-01-19 10:21:00,4.23838,4.24686,4.23761,4.24686,6000000.0
2009-01-19 10:22:00,4.24642,4.24927,4.23887,4.24782,8250000.0
2009-01-19 10:23:00,4.24547,4.24764,4.24171,4.24575,6750000.0
2009-01-19 10:24:00,4.24625,4.24863,4.24224,4.24224,7880000.0
2009-01-19 10:25:00,4.24127,4.25,4.23984,4.24801,8250000.0
2009-01-19 10:26:00,4.24625,4.24625,4.23585,4.24128,6760000.0
2009-01-19 10:27:00,4.24722,4.24788,4.2441,4.24788,5250000.0
2009-01-19 10:28:00,4.24837,4.24837,4.24195,4.24364,5630000.0
2009-01-19 10:29:00,4.24314,4.2479,4.23873,4.24745,7510000.0
2009-01-19 10:30:00,4.24725,4.24834,4.2434,4.24405,5260000.0
2009-01-19 10:31:00,4.24655,4.24902,4.23765,4.24683,7510000.0
2009-01-19 10:32:00,4.24251,4.24799,4.23829,4.24053,6760000.0
2009-01-19 10:34:00,4.24822,4.24822,4.2358,4.23795,6000000.0
2009-01-19 10:35:00,4.23864,4.2409,4.23502,4.2409,6000000.0
2009-01-19 10:36:00,4.23892,4.24425,4.23892,4.24125,5250000.0
2009-01-19 10:37:00,4.24485,4.24485,4.23704,4.23704,6750000.0
2009-01-19 10:38:00,4.2434,4.24367,4.23794,4.24367,7880000.0
2009-01-19 10:39:00,4.24136,4.24355,4.23256,4.23811,5630000.0
2009-01-19 10:40:00,4.2325,4.24163,4.2285,4.23496,12760000.0
2009-01-19 10:41:00,4.23204,4.23989,4.23204,4.2354,7130000.0
2009-01-19 10:42:00,4.23519,4.24071,4.23363,4.23363,5630000.0
2009-01-19 10:43:00,4.23153,4.24177,4.23153,4.23656,5250000.0
2009-01-19 10:44:00,4.24075,4.24563,4.23785,4.23847,12380000.0
2009-01-19 10:45:00,4.24288,4.24612,4.23503,4.24503,6380000.0
2009-01-19 10:46:00,4.24691,4.24691,4.23557,4.24498,7510000.0
2009-01-19 10:47:00,4.2439,4.24775,4.24227,4.24775,5630000.0
2009-01-19 10:48:00,4.23827,4.24846,4.23827,4.24784,7880000.0
2009-01-19 10:49:00,4.24333,4.24842,4.2375,4.24809,6380000.0
2009-01-19 10:50:00,4.25068,4.25809,4.24541,4.25433,6380000.0
2009-01-19 10:51:00,4.24911,4.25712,4.24803,4.25712,6380000.0
2009-01-19 10:52:00,4.25603,4.25899,4.25404,4.25681,5630000.0
2009-01-19 10:53:00,4.25862,4.26279,4.2489,4.26115,12010000.0
2009-01-19 10:54:00,4.25803,4.26272,4.25455,4.26087,6000000.0
2009-01-19 10:55:00,4.26,4.2637,4.256,4.25765,8250000.0
2009-01-19 10:56:00,4.26507,4.26507,4.25451,4.25992,6380000.0
2009-01-19 10:57:00,4.26167,4.26248,4.25511,4.26026,6380000.0
2009-01-19 10:58:00,4.25699,4.26348,4.25041,4.25983,15760000.0
2009-01-19 10:59:00,4.25128,4.26561,4.25054,4.26561,10900000.0
2009-01-19 11:00:00,4.26987,4.26987,4.25747,4.26439,11630000.0
2009-01-19 11:01:00,4.25973,4.26042,4.25688,4.25694,7890000.0
2009-01-19 11:04:00,4.26011,4.26011,4.25158,4.25285,8250000.0
2009-01-19 11:05:00,4.25751,4.25786,4.24777,4.25786,5260000.0
2009-01-19 11:06:00,4.25634,4.25634,4.24988,4.25325,6750000.0
2009-01-19 11:07:00,4.2538,4.25491,4.24867,4.25444,7500000.0
2009-01-19 11:08:00,4.25678,4.25736,4.25284,4.25527,7500000.0
2009-01-19 11:09:00,4.25179,4.2583,4.25179,4.25681,6380000.0
2009-01-19 11:10:00,4.25084,4.25668,4.24592,4.25159,6380000.0
2009-01-19 11:11:00,4.2558,4.2558,4.24836,4.2552,9020000.0
2009-01-19 11:12:00,4.25378,4.25617,4.25259,4.25259,7880000.0
2009-01-19 11:13:00,4.25303,4.2551,4.25275,4.25314,6000000.0
2009-01-19 11:14:00,4.25466,4.2616,4.24959,4.25768,11640000.0
2009-01-19 11:15:00,4.2531,4.25756,4.25275,4.25418,6750000.0
2009-01-19 11:16:00,4.24808,4.25916,4.24808,4.2552,7880000.0
2009-01-19 11:17:00,4.254,4.25749,4.24865,4.25326,7500000.0
2009-01-19 11:19:00,4.25725,4.25856,4.25171,4.25856,6380000.0
2009-01-19 11:20:00,4.25784,4.25937,4.24869,4.24869,5630000.0
2009-01-19 11:21:00,4.25816,4.26003,4.25792,4.25951,4880000.0
2009-01-19 11:22:00,4.25683,4.26009,4.25267,4.25267,6760000.0
2009-01-19 11:23:00,4.25155,4.2617,4.25155,4.2617,4510000.0
2009-01-19 11:24:00,4.26024,4.26294,4.25242,4.26294,4510000.0
2009-01-19 11:25:00,4.26225,4.26447,4.25787,4.25787,9750000.0
2009-01-19 11:26:00,4.25752,4.26287,4.25752,4.26217,5250000.0
2009-01-19 11:27:00,4.25606,4.26075,4.24868,4.25857,8250000.0
2009-01-19 11:28:00,4.2599,4.2614,4.25213,4.25213,5250000.0
2009-01-19 11:29:00,4.25401,4.26157,4.25401,4.26157,11260000.0
2009-01-19 11:30:00,4.26088,4.2613,4.2555,4.2613,6760000.0
2009-01-19 11:31:00,4.25676,4.25981,4.25309,4.25309,7510000.0
2009-01-19 11:32:00,4.25852,4.26597,4.25498,4.25832,19890000.0
2009-01-19 11:33:00,4.26353,4.26449,4.25932,4.26329,6010000.0
2009-01-19 11:34:00,4.25881,4.26446,4.25501,4.25543,8250000.0
2009-01-19 11:35:00,4.26004,4.26553,4.25224,4.25535,20260000.0
2009-01-19 11:36:00,4.26377,4.26675,4.25454,4.26324,6750000.0
2009-01-19 11:37:00,4.26375,4.26375,4.25501,4.25717,6380000.0
2009-01-19 11:38:00,4.2607,4.26428,4.25845,4.26428,6010000.0
2009-01-19 11:39:00,4.2642,4.26886,4.25906,4.26886,7130000.0
2009-01-19 11:40:00,4.27104,4.27728,4.26936,4.27163,7130000.0
2009-01-19 11:41:00,4.274,4.28128,4.274,4.28112,5250000.0
2009-01-19 11:42:00,4.28368,4.28409,4.2813,4.2836,6000000.0
2009-01-19 11:43:00,4.28472,4.28739,4.27975,4.27975,6390000.0
2009-01-19 11:44:00,4.28535,4.29062,4.28192,4.29062,9380000.0
2009-01-19 11:45:00,4.28467,4.29356,4.27976,4.28724,5630000.0
2009-01-19 11:46:00,4.28465,4.28937,4.28117,4.28745,7510000.0
2009-01-19 11:47:00,4.28835,4.28835,4.27855,4.27855,4880000.0
2009-01-19 11:48:00,4.28874,4.29667,4.2843,4.29597,11250000.0
2009-01-19 11:49:00,4.29236,4.29598,4.28682,4.28933,8260000.0
2009-01-19 11:50:00,4.29404,4.29404,4.28389,4.2914,7500000.0
2009-01-19 11:51:00,4.29832,4.2988,4.2923,4.29466,4880000.0
2009-01-19 11:52:00,4.30112,4.30594,4.29844,4.30156,6750000.0
2009-01-19 11:53:00,4.30149,4.30856,4.29883,4.30856,5260000.0
2009-01-19 11:54:00,4.30825,4.30961,4.30336,4.30961,4510000.0
2009-01-19 11:55:00,4.31019,4.31019,4.30036,4.3068,7500000.0
2009-01-19 11:56:00,4.30312,4.30699,4.30305,4.30486,6750000.0
2009-01-19 11:57:00,4.30236,4.30707,4.30155,4.30579,12010000.0
2009-01-19 11:58:00,4.30061,4.30477,4.29272,4.29272,10510000.0
2009-01-19 11:59:00,4.30026,4.30177,4.29454,4.29964,9000000.0
2009-01-19 12:00:00,4.29181,4.30155,4.29181,4.29901,7130000.0
2009-01-19 12:01:00,4.29814,4.30615,4.29542,4.3039,7140000.0
2009-01-19 12:02:00,4.30388,4.304,4.2981,4.3024,6010000.0
2009-01-19 12:03:00,4.30257,4.30257,4.29717,4.29927,5250000.0
2009-01-19 12:04:00,4.30194,4.30215,4.29215,4.29881,6750000.0
2009-01-19 12:05:00,4.28833,4.30296,4.28833,4.30296,5250000.0
2009-01-19 12:06:00,4.30268,4.31103,4.30268,4.30932,8250000.0
2009-01-19 12:07:00,4.31254,4.31254,4.30779,4.31119,4890000.0
2009-01-19 12:08:00,4.30818,4.31056,4.30535,4.3054,7500000.0
2009-01-19 12:09:00,4.31436,4.32032,4.30904,4.32032,4880000.0
2009-01-19 12:10:00,4.3185,4.32359,4.3115,4.31868,13880000.0
2009-01-19 12:11:00,4.31304,4.3241,4.31304,4.31362,5250000.0
2009-01-19 12:12:00,4.31112,4.3175,4.30547,4.31493,6750000.0
2009-01-19 12:13:00,4.31057,4.31901,4.31057,4.31789,7880000.0
2009-01-19 12:14:00,4.31979,4.31979,4.30652,4.31469,12390000.0
2009-01-19 12:15:00,4.31516,4.31634,4.30408,4.31504,15000000.0
2009-01-19 12:16:00,4.31266,4.31266,4.30671,4.31018,6000000.0
2009-01-19 12:17:00,4.3068,4.31333,4.30089,4.31179,11250000.0
2009-01-19 12:18:00,4.30615,4.30899,4.3028,4.30617,13510000.0
2009-01-19 12:19:00,4.30557,4.30888,4.30209,4.3076,4890000.0
2009-01-19 12:20:00,4.30844,4.30844,4.30183,4.30312,7500000.0
2009-01-19 12:21:00,4.30691,4.31052,4.30487,4.30487,6010000.0
2009-01-19 12:22:00,4.30421,4.31052,4.3011,4.3011,6380000.0
2009-01-19 12:23:00,4.30508,4.31025,4.30404,4.30875,4880000.0
2009-01-19 12:24:00,4.30709,4.30852,4.30151,4.30754,5640000.0
2009-01-19 12:25:00,4.30423,4.3118,4.30334,4.31143,4880000.0
2009-01-19 12:26:00,4.31124,4.31124,4.30395,4.30395,5250000.0
2009-01-19 12:27:00,4.31058,4.31344,4.30397,4.30632,7130000.0
2009-01-19 12:28:00,4.30561,4.31238,4.30561,4.31008,7880000.0
2009-01-19 12:29:00,4.30479,4.3093,4.30128,4.30824,6760000.0
2009-01-19 12:30:00,4.30997,4.30997,4.30211,4.3073,11260000.0
2009-01-19 12:31:00,4.30206,4.31018,4.29888,4.3083,7880000.0
2009-01-19 12:32:00,4.30751,4.31039,4.30546,4.30546,7880000.0
2009-01-19 12:33:00,4.31124,4.31218,4.30234,4.31116,7880000.0
2009-01-19 12:34:00,4.31205,4.31304,4.309,4.31304,6010000.0
2009-01-19 12:35:00,4.3121,4.31357,4.30355,4.3096,6000000.0
2009-01-19 12:36:00,4.31344,4.31625,4.30629,4.31468,8630000.0
2009-01-19 12:37:00,4.31059,4.31287,4.30318,4.31252,4880000.0
2009-01-19 12:38:00,4.30364,4.31245,4.30364,4.31083,5250000.0
2009-01-19 12:39:00,4.3108,4.31206,4.30592,4.31206,6380000.0
2009-01-19 12:40:00,4.31037,4.31397,4.3098,4.31288,6750000.0
2009-01-19 12:41:00,4.31019,4.31422,4.31019,4.31295,6380000.0
2009-01-19 12:42:00,4.31025,4.31362,4.30708,4.30708,4880000.0
2009-01-19 12:43:00,4.31205,4.31489,4.30446,4.31435,9010000.0
2009-01-19 12:44:00,4.3151,4.3151,4.30432,4.30439,9010000.0
2009-01-19 12:45:00,4.31241,4.31428,4.30926,4.30926,4510000.0
2009-01-19 12:46:00,4.31013,4.31306,4.30571,4.30571,7130000.0
2009-01-19 12:47:00,4.30457,4.31458,4.30457,4.31189,6750000.0
2009-01-19 12:48:00,4.31383,4.31399,4.30331,4.31392,5630000.0
2009-01-19 12:49:00,4.30435,4.3139,4.30435,4.3139,5250000.0
2009-01-19 12:50:00,4.31215,4.31552,4.30579,4.31384,8260000.0
2009-01-19 12:51:00,4.31095,4.3151,4.30728,4.31017,6750000.0
2009-01-19 12:52:00,4.3094,4.31423,4.30635,4.3138,7520000.0
2009-01-19 12:53:00,4.31493,4.31493,4.30681,4.31065,8250000.0
2009-01-19 12:54:00,4.31441,4.31668,4.30691,4.31255,8260000.0
2009-01-19 12:55:00,4.31244,4.31308,4.30753,4.31111,5250000.0
2009-01-19 12:56:00,4.31076,4.31076,4.2996,4.30453,7880000.0
2009-01-19 12:57:00,4.30935,4.31307,4.30353,4.31262,12760000.0
2009-01-19 12:58:00,4.31357,4.31559,4.30585,4.3077,10130000.0
2009-01-19 12:59:00,4.30975,4.31276,4.29993,4.31108,13510000.0
2009-01-19 13:00:00,4.31062,4.31173,4.30564,4.31055,5630000.0
2009-01-19 13:01:00,4.3093,4.30997,4.30319,4.30528,13880000.0
2009-01-19 13:02:00,4.30515,4.30877,4.29939,4.30353,13130000.0
2009-01-19 13:03:00,4.30936,4.31213,4.30161,4.30766,12380000.0
2009-01-19 13:04:00,4.30723,4.30849,4.29751,4.30757,12380000.0
2009-01-19 13:05:00,4.30748,4.30981,4.30208,4.30281,13880000.0
2009-01-19 13:06:00,4.30074,4.3086,4.29881,4.30606,6760000.0
2009-01-19 13:07:00,4.30249,4.30821,4.29796,4.29796,7140000.0
2009-01-19 13:08:00,4.30579,4.30996,4.2988,4.2988,9380000.0
2009-01-19 13:09:00,4.30721,4.30721,4.29791,4.30225,5630000.0
2009-01-19 13:10:00,4.30721,4.30721,4.29727,4.303,5630000.0
2009-01-19 13:11:00,4.30332,4.30771,4.29854,4.29854,6000000.0
2009-01-19 13:12:00,4.29874,4.30865,4.29874,4.30613,4880000.0
2009-01-19 13:13:00,4.30249,4.30725,4.30058,4.30621,5260000.0
2009-01-19 13:14:00,4.30888,4.31284,4.30419,4.30869,10500000.0
2009-01-19 13:15:00,4.31229,4.31273,4.30502,4.30948,7500000.0
2009-01-19 13:16:00,4.30566,4.31771,4.30566,4.31354,6390000.0
2009-01-19 13:17:00,4.31441,4.31441,4.30951,4.31236,6000000.0
2009-01-19 13:18:00,4.31269,4.31283,4.30132,4.30935,8630000.0
2009-01-19 13:19:00,4.31053,4.31383,4.30049,4.30986,6750000.0
2009-01-19 13:20:00,4.30767,4.31148,4.30144,4.30701,9010000.0
2009-01-19 13:21:00,4.30928,4.31049,4.30475,4.31049,7510000.0
2009-01-19 13:22:00,4.31008,4.31008,4.30418,4.30418,7500000.0
2009-01-19 13:23:00,4.30769,4.31045,4.30228,4.30912,6000000.0
2009-01-19 13:24:00,4.30946,4.31074,4.30084,4.30366,5260000.0
2009-01-19 13:25:00,4.3095,4.3095,4.30368,4.30893,11630000.0
2009-01-19 13:26:00,4.3021,4.31076,4.3021,4.31076,5250000.0
2009-01-19 13:27:00,4.31017,4.31438,4.30635,4.31324,7130000.0
2009-01-19 13:28:00,4.31538,4.31538,4.30961,4.30966,4880000.0
2009-01-19 13:29:00,4.3017,4.31416,4.3017,4.31264,10500000.0
2009-01-19 13:30:00,4.3071,4.31423,4.3071,4.31423,4880000.0
2009-01-19 13:31:00,4.30865,4.31569,4.30865,4.31064,6380000.0
2009-01-19 13:32:00,4.31246,4.31612,4.30601,4.31397,8270000.0
2009-01-19 13:33:00,4.30893,4.31426,4.30237,4.30739,7510000.0
2009-01-19 13:34:00,4.31039,4.31678,4.30531,4.31093,8640000.0
2009-01-19 13:35:00,4.31728,4.31791,4.3107,4.31222,10880000.0
2009-01-19 13:36:00,4.3142,4.31778,4.31046,4.31225,6750000.0
2009-01-19 13:37:00,4.30541,4.31386,4.30541,4.30989,7880000.0
2009-01-19 13:38:00,4.30886,4.31356,4.30815,4.31356,5250000.0
2009-01-19 13:39:00,4.31317,4.31382,4.30834,4.31382,5630000.0
2009-01-19 13:40:00,4.3138,4.3196,4.31302,4.3154,7500000.0
2009-01-19 13:41:00,4.31605,4.31822,4.30696,4.31336,6000000.0
2009-01-19 13:42:00,4.31238,4.31729,4.30629,4.31422,5250000.0
2009-01-19 13:43:00,4.31034,4.31504,4.30962,4.31445,6000000.0
2009-01-19 13:44:00,4.315,4.3163,4.31112,4.31354,7500000.0
2009-01-19 13:45:00,4.31137,4.316,4.30929,4.31528,5630000.0
2009-01-19 13:46:00,4.31664,4.31664,4.3061,4.31306,8250000.0
2009-01-19 13:47:00,4.31315,4.31497,4.3064,4.31457,6000000.0
2009-01-19 13:48:00,4.31091,4.31522,4.30488,4.31424,7500000.0
2009-01-19 13:49:00,4.31327,4.31671,4.31144,4.31404,5270000.0
2009-01-19 13:50:00,4.31321,4.31806,4.30922,4.31035,5630000.0
2009-01-19 13:51:00,4.31112,4.31544,4.30698,4.30794,20270000.0
2009-01-19 13:52:00,4.30293,4.31431,4.30229,4.30792,6380000.0
2009-01-19 13:53:00,4.31599,4.31805,4.30629,4.31349,16890000.0
2009-01-19 13:54:00,4.31468,4.31525,4.30908,4.31321,7130000.0
2009-01-19 13:55:00,4.30989,4.31863,4.30614,4.30981,10890000.0
2009-01-19 13:56:00,4.30566,4.31291,4.30566,4.31099,5630000.0
2009-01-19 13:57:00,4.31045,4.31344,4.3081,4.31344,6750000.0
2009-01-19 13:58:00,4.31405,4.31477,4.30912,4.31374,4510000.0
2009-01-19 13:59:00,4.31272,4.31272,4.30273,4.31084,9380000.0
2009-01-19 14:00:00,4.31221,4.31221,4.3016,4.30287,6380000.0
2009-01-19 14:01:00,4.31004,4.31348,4.30776,4.31314,6000000.0
2009-01-19 14:02:00,4.31315,4.31404,4.30585,4.30879,6380000.0
2009-01-19 14:03:00,4.31311,4.31435,4.30686,4.30686,7130000.0
2009-01-19 14:04:00,4.31375,4.3146,4.30812,4.3146,4130000.0
2009-01-19 14:05:00,4.31446,4.31738,4.31126,4.31186,10130000.0
2009-01-19 14:06:00,4.31533,4.31676,4.31085,4.31116,5250000.0
2009-01-19 14:07:00,4.31158,4.31762,4.31158,4.31221,8260000.0
2009-01-19 14:08:00,4.31791,4.32087,4.31253,4.31852,9010000.0
2009-01-19 14:09:00,4.31673,4.31983,4.31421,4.31626,9010000.0
2009-01-19 14:10:00,4.31826,4.31826,4.31217,4.31346,4510000.0
2009-01-19 14:11:00,4.31689,4.31813,4.3099,4.3099,4510000.0
2009-01-19 14:12:00,4.31815,4.31815,4.31249,4.31602,7880000.0
2009-01-19 14:13:00,4.31329,4.31753,4.30848,4.31505,7130000.0
2009-01-19 14:14:00,4.31705,4.31757,4.30856,4.31574,12010000.0
2009-01-19 14:15:00,4.3132,4.32099,4.3132,4.31694,9760000.0
2009-01-19 14:16:00,4.31553,4.32148,4.31428,4.32043,8630000.0
2009-01-19 14:17:00,4.31491,4.32309,4.31358,4.31767,7500000.0
2009-01-19 14:18:00,4.31802,4.31802,4.31282,4.31798,6380000.0
2009-01-19 14:19:00,4.31604,4.31821,4.30895,4.30895,7890000.0
2009-01-19 14:20:00,4.31793,4.31844,4.31101,4.31781,10880000.0
2009-01-19 14:21:00,4.31466,4.32041,4.31169,4.31225,9760000.0
2009-01-19 14:22:00,4.31179,4.31679,4.31179,4.31207,6000000.0
2009-01-19 14:23:00,4.31633,4.32077,4.31006,4.31306,10880000.0
2009-01-19 14:24:00,4.30919,4.3155,4.30908,4.31312,5640000.0
2009-01-19 14:25:00,4.31254,4.31423,4.30477,4.30908,10880000.0
2009-01-19 14:26:00,4.31523,4.3172,4.30644,4.31652,6750000.0
2009-01-19 14:27:00,4.31544,4.31689,4.30763,4.31211,6380000.0
2009-01-19 14:28:00,4.31409,4.31973,4.3114,4.31639,6010000.0
2009-01-19 14:29:00,4.31833,4.32039,4.30981,4.31518,14270000.0
2009-01-19 14:30:00,4.31924,4.32217,4.31243,4.31589,9760000.0
2009-01-19 14:31:00,4.30949,4.31941,4.30793,4.31941,6760000.0
2009-01-19 14:32:00,4.31912,4.31918,4.30833,4.31778,6760000.0
2009-01-19 14:33:00,4.3118,4.32106,4.31129,4.31915,6380000.0
2009-01-19 14:34:00,4.31912,4.32014,4.31108,4.31863,7130000.0
2009-01-19 14:36:00,4.31429,4.3216,4.31429,4.31628,6000000.0
2009-01-19 14:37:00,4.31301,4.32119,4.31301,4.31808,7880000.0
2009-01-19 14:38:00,4.3118,4.3213,4.31053,4.31733,7130000.0
2009-01-19 14:39:00,4.3229,4.32766,4.31467,4.32643,8250000.0
2009-01-19 14:40:00,4.32416,4.32416,4.31818,4.31846,6000000.0
2009-01-19 14:41:00,4.32369,4.32755,4.31345,4.32065,7130000.0
2009-01-19 14:42:00,4.32299,4.32299,4.31227,4.3194,7130000.0
2009-01-19 14:43:00,4.32373,4.32535,4.31817,4.325,6000000.0
2009-01-19 14:44:00,4.32472,4.32611,4.31947,4.32091,4500000.0
2009-01-19 14:45:00,4.32216,4.32638,4.31407,4.31407,5250000.0
2009-01-19 14:46:00,4.31742,4.3224,4.31418,4.31665,6000000.0
2009-01-19 14:47:00,4.31701,4.32323,4.31294,4.32074,8250000.0
2009-01-19 14:48:00,4.31704,4.32298,4.31529,4.32088,6760000.0
2009-01-19 14:49:00,4.32195,4.32195,4.31885,4.32007,6010000.0
2009-01-19 14:50:00,4.31552,4.32177,4.31552,4.3212,6380000.0
2009-01-19 14:51:00,4.31968,4.31968,4.31309,4.31532,2630000.0
2009-01-19 14:52:00,4.31664,4.32201,4.31178,4.31604,8630000.0
2009-01-19 14:53:00,4.31425,4.3205,4.31425,4.3183,4880000.0
2009-01-19 14:54:00,4.3159,4.31936,4.31439,4.31793,6000000.0
2009-01-19 14:56:00,4.31848,4.31948,4.31267,4.31374,7500000.0
2009-01-19 14:57:00,4.31666,4.31968,4.31409,4.31517,5630000.0
2009-01-19 14:58:00,4.31809,4.31988,4.31424,4.31846,8250000.0
2009-01-19 14:59:00,4.31907,4.32274,4.31099,4.31446,13130000.0
2009-01-19 15:00:00,4.32507,4.32717,4.32002,4.32622,8250000.0
2009-01-19 15:01:00,4.32425,4.32483,4.31718,4.32445,4880000.0
2009-01-19 15:02:00,4.32513,4.32635,4.31741,4.32635,7880000.0
2009-01-19 15:03:00,4.32416,4.32946,4.32001,4.32106,7500000.0
2009-01-19 15:04:00,4.32857,4.33209,4.32062,4.32821,8630000.0
2009-01-19 15:05:00,4.32121,4.32928,4.32121,4.32928,6750000.0
2009-01-19 15:06:00,4.3268,4.33572,4.3268,4.33548,5250000.0
2009-01-19 15:07:00,4.33371,4.33371,4.3204,4.33352,6000000.0
2009-01-19 15:08:00,4.3277,4.33841,4.3277,4.33825,7880000.0
2009-01-19 15:09:00,4.33738,4.33776,4.32766,4.32766,6000000.0
2009-01-19 15:10:00,4.33228,4.33681,4.332,4.33601,8250000.0
2009-01-19 15:11:00,4.33335,4.33837,4.33219,4.33503,10130000.0
2009-01-19 15:12:00,4.33717,4.3384,4.32818,4.33716,8250000.0
2009-01-19 15:13:00,4.33716,4.34121,4.3303,4.3303,15000000.0
2009-01-19 15:14:00,4.33785,4.33948,4.32991,4.33797,15000000.0
2009-01-19 15:15:00,4.33398,4.34204,4.33156,4.34161,8250000.0
2009-01-19 15:16:00,4.33002,4.34489,4.33002,4.34041,7500000.0
2009-01-19 15:17:00,4.34077,4.34167,4.3322,4.33614,8250000.0
2009-01-19 15:18:00,4.33912,4.34113,4.33204,4.33746,6750000.0
2009-01-19 15:19:00,4.33921,4.33933,4.33297,4.33898,6750000.0
2009-01-19 15:20:00,4.33246,4.33852,4.32926,4.33364,6010000.0
2009-01-19 15:21:00,4.33198,4.33523,4.32383,4.32483,8250000.0
2009-01-19 15:22:00,4.32828,4.33225,4.32618,4.33006,8250000.0
2009-01-19 15:23:00,4.3333,4.33558,4.32593,4.33558,6750000.0
2009-01-19 15:24:00,4.33167,4.33327,4.32089,4.33316,10500000.0
2009-01-19 15:25:00,4.33334,4.33433,4.32822,4.33433,6000000.0
2009-01-19 15:26:00,4.33155,4.33526,4.32904,4.33024,6000000.0
2009-01-19 15:27:00,4.33357,4.33495,4.3296,4.33495,7500000.0
2009-01-19 15:28:00,4.33501,4.33514,4.32844,4.33441,8250000.0
2009-01-19 15:29:00,4.3322,4.33497,4.32413,4.32413,19130000.0
2009-01-19 15:30:00,4.33285,4.33285,4.32606,4.32662,6000000.0
2009-01-19 15:31:00,4.33517,4.33765,4.33252,4.33535,7130000.0
2009-01-19 15:32:00,4.33488,4.33844,4.32917,4.33844,5260000.0
2009-01-19 15:33:00,4.33788,4.33947,4.32744,4.33014,6760000.0
2009-01-19 15:34:00,4.32846,4.33139,4.32321,4.32464,11250000.0
2009-01-19 15:35:00,4.33112,4.33303,4.32624,4.33085,10130000.0
2009-01-19 15:36:00,4.32963,4.33112,4.32499,4.33037,8260000.0
2009-01-19 15:37:00,4.31986,4.32983,4.319,4.31982,7510000.0
2009-01-19 15:38:00,4.32814,4.33225,4.32814,4.33065,5250000.0
2009-01-19 15:39:00,4.33041,4.33503,4.32371,4.33458,9000000.0
2009-01-19 15:40:00,4.33301,4.33585,4.32636,4.33117,10130000.0
2009-01-19 15:41:00,4.33431,4.33745,4.3265,4.3265,6380000.0
2009-01-19 15:42:00,4.33632,4.33632,4.32405,4.33483,7880000.0
2009-01-19 15:43:00,4.33321,4.3399,4.33257,4.33257,6750000.0
2009-01-19 15:44:00,4.33353,4.3391,4.33221,4.33703,10890000.0
2009-01-19 15:45:00,4.33875,4.34037,4.3369,4.33965,7130000.0
2009-01-19 15:46:00,4.33671,4.3385,4.33404,4.33404,4880000.0
2009-01-19 15:47:00,4.33752,4.33752,4.33106,4.33511,6000000.0
2009-01-19 15:48:00,4.33537,4.33537,4.32972,4.33474,4510000.0
2009-01-19 15:49:00,4.33564,4.33575,4.32863,4.32973,9000000.0
2009-01-19 15:50:00,4.33573,4.33755,4.33175,4.33663,7500000.0
2009-01-19 15:52:00,4.32869,4.33476,4.32855,4.32855,5250000.0
2009-01-19 15:53:00,4.33458,4.33509,4.32964,4.32964,8630000.0
2009-01-19 15:54:00,4.33421,4.33658,4.3286,4.3286,6000000.0
2009-01-19 15:55:00,4.33438,4.33469,4.32969,4.33382,6380000.0
2009-01-19 15:56:00,4.33034,4.33527,4.32964,4.33008,7880000.0
2009-01-19 15:57:00,4.33177,4.33601,4.32612,4.32852,20630000.0
2009-01-19 15:59:00,4.33172,4.3359,4.33005,4.33223,9750000.0
2009-01-19 16:00:00,4.33534,4.33534,4.32823,4.33382,4880000.0
2009-01-19 16:01:00,4.33118,4.33549,4.32843,4.32844,7880000.0
2009-01-19 16:02:00,4.32932,4.335,4.32932,4.33186,6000000.0
2009-01-19 16:03:00,4.33338,4.3348,4.32821,4.33294,5250000.0
2009-01-19 16:04:00,4.32798,4.3291,4.3206,4.32435,6010000.0
2009-01-19 16:05:00,4.32098,4.32593,4.32047,4.3254,6000000.0
2009-01-19 16:06:00,4.32172,4.32943,4.32172,4.32529,6770000.0
2009-01-19 16:07:00,4.31841,4.32405,4.31153,4.31153,5630000.0
2009-01-19 16:08:00,4.31994,4.32175,4.3137,4.32175,7500000.0
2009-01-19 16:09:00,4.31614,4.32088,4.3091,4.31897,6760000.0
2009-01-19 16:10:00,4.31395,4.31967,4.31313,4.31967,6750000.0
2009-01-19 16:11:00,4.31865,4.32165,4.31112,4.31989,5250000.0
2009-01-19 16:12:00,4.32125,4.32348,4.31272,4.31592,6750000.0
2009-01-19 16:13:00,4.32093,4.32135,4.31307,4.31606,5250000.0
2009-01-19 16:14:00,4.31891,4.32204,4.31478,4.32063,13880000.0
2009-01-19 16:15:00,4.32396,4.32396,4.31229,4.32087,15000000.0
2009-01-19 16:16:00,4.3236,4.32389,4.31755,4.31762,6380000.0
2009-01-19 16:17:00,4.31506,4.32432,4.31506,4.3216,5250000.0
2009-01-19 16:18:00,4.31554,4.31969,4.31038,4.31314,6000000.0
2009-01-19 16:20:00,4.31583,4.32338,4.31462,4.31865,8250000.0
2009-01-19 16:21:00,4.31998,4.32043,4.31028,4.31644,9750000.0
2009-01-19 16:22:00,4.32053,4.32053,4.31001,4.31698,5260000.0
2009-01-19 16:23:00,4.31915,4.31944,4.31055,4.31326,6750000.0
2009-01-19 16:24:00,4.31566,4.31691,4.30724,4.30724,8250000.0
2009-01-19 16:25:00,4.31795,4.31866,4.30912,4.31784,7880000.0
2009-01-19 16:26:00,4.31203,4.31549,4.30526,4.31167,6000000.0
2009-01-19 16:27:00,4.31141,4.31161,4.30618,4.31095,5630000.0
2009-01-19 16:28:00,4.30965,4.31163,4.30288,4.30637,6750000.0
2009-01-19 16:29:00,4.30909,4.31248,4.30334,4.31198,7500000.0
2009-01-19 16:30:00,4.30706,4.31273,4.30706,4.31117,5250000.0
2009-01-19 16:31:00,4.30746,4.31144,4.29838,4.31144,5630000.0
2009-01-19 16:32:00,4.31308,4.31404,4.30187,4.30733,7500000.0
2009-01-19 16:33:00,4.31254,4.3135,4.3044,4.31161,7500000.0
2009-01-19 16:34:00,4.31303,4.31645,4.30231,4.31645,7130000.0
2009-01-19 16:35:00,4.31871,4.31886,4.30891,4.31652,13880000.0
2009-01-19 16:36:00,4.30858,4.32059,4.30858,4.31247,7510000.0
2009-01-19 16:37:00,4.31811,4.32372,4.31654,4.32372,6750000.0
2009-01-19 16:38:00,4.32194,4.32194,4.31583,4.31583,6750000.0
2009-01-19 16:39:00,4.31632,4.31873,4.31014,4.31014,6760000.0
2009-01-19 16:40:00,4.3194,4.3194,4.31401,4.31466,6000000.0
2009-01-19 16:41:00,4.31375,4.31908,4.30827,4.30827,9000000.0
2009-01-19 16:42:00,4.31334,4.31648,4.30877,4.31559,7880000.0
2009-01-19 16:43:00,4.31039,4.313,4.30404,4.30675,8250000.0
2009-01-19 16:44:00,4.30566,4.30566,4.29803,4.29885,9380000.0
2009-01-19 16:45:00,4.29579,4.30331,4.29579,4.30306,5250000.0
2009-01-19 16:46:00,4.30275,4.30799,4.29844,4.30238,9760000.0
2009-01-19 16:47:00,4.30449,4.31114,4.30378,4.30703,6750000.0
2009-01-19 16:48:00,4.30788,4.30918,4.30459,4.30902,5250000.0
2009-01-19 16:49:00,4.30703,4.31086,4.3016,4.307,6750000.0
2009-01-19 16:50:00,4.30027,4.3132,4.30027,4.30644,6000000.0
2009-01-19 16:51:00,4.30108,4.30794,4.29805,4.30196,6010000.0
2009-01-19 16:52:00,4.30183,4.30766,4.3017,4.30689,8250000.0
2009-01-19 16:53:00,4.2999,4.30927,4.2999,4.30201,5250000.0
2009-01-19 16:54:00,4.29716,4.30736,4.29716,4.30324,7890000.0
2009-01-19 16:55:00,4.30235,4.30784,4.30121,4.30564,6000000.0
2009-01-19 16:56:00,4.30847,4.30965,4.298,4.30814,9760000.0
2009-01-19 16:57:00,4.30955,4.30969,4.30259,4.30969,4880000.0
2009-01-19 16:58:00,4.30448,4.30994,4.30325,4.30905,6750000.0
2009-01-19 16:59:00,4.30896,4.30896,4.30055,4.303,10500000.0
2009-01-19 17:00:00,4.30075,4.30715,4.29663,4.29663,7500000.0
2009-01-19 17:01:00,4.30757,4.30866,4.2992,4.30056,7880000.0
2009-01-19 17:02:00,4.29949,4.29949,4.28897,4.29758,5260000.0
2009-01-19 17:03:00,4.29659,4.29779,4.28804,4.29293,6760000.0
2009-01-19 17:04:00,4.29207,4.29512,4.28829,4.2937,7880000.0
2009-01-19 17:05:00,4.28588,4.2929,4.28588,4.29069,5250000.0
2009-01-19 17:06:00,4.29129,4.29307,4.2873,4.28948,6000000.0
2009-01-19 17:07:00,4.28887,4.29402,4.28743,4.29349,7500000.0
2009-01-19 17:08:00,4.28714,4.29445,4.28714,4.29024,7500000.0
2009-01-19 17:09:00,4.29544,4.29604,4.28335,4.29359,6760000.0
2009-01-19 17:10:00,4.29491,4.29839,4.28853,4.29688,5250000.0
2009-01-19 17:11:00,4.29297,4.2977,4.2895,4.2977,4880000.0
2009-01-19 17:12:00,4.28653,4.29373,4.28459,4.29174,6380000.0
2009-01-19 17:13:00,4.28856,4.29107,4.27588,4.27588,7140000.0
2009-01-19 17:14:00,4.27562,4.27894,4.27207,4.2729,6760000.0
2009-01-19 17:15:00,4.28097,4.28796,4.27259,4.2788,7130000.0
2009-01-19 17:16:00,4.27966,4.28172,4.26988,4.27995,5630000.0
2009-01-19 17:17:00,4.26869,4.27929,4.26869,4.2748,7880000.0
2009-01-19 17:18:00,4.27365,4.28821,4.26809,4.27973,5250000.0
2009-01-19 17:19:00,4.2835,4.28799,4.27457,4.28355,7500000.0
2009-01-19 17:20:00,4.28807,4.28807,4.27996,4.28539,6750000.0
2009-01-19 17:21:00,4.27921,4.28424,4.26968,4.27498,20260000.0
2009-01-19 17:22:00,4.28446,4.28901,4.27666,4.28733,7880000.0
2009-01-19 17:23:00,4.28266,4.28773,4.27655,4.28521,4500000.0
2009-01-19 17:24:00,4.28428,4.28428,4.2756,4.27968,6000000.0
2009-01-19 17:25:00,4.27971,4.28413,4.27178,4.275,20260000.0
2009-01-19 17:26:00,4.28051,4.28214,4.27096,4.27096,8250000.0
2009-01-19 17:27:00,4.27898,4.28029,4.26789,4.26789,6000000.0
2009-01-19 17:28:00,4.27738,4.27738,4.26577,4.27481,5250000.0
2009-01-19 17:29:00,4.26992,4.27924,4.26808,4.27108,18010000.0
2009-01-19 17:30:00,4.27526,4.27885,4.27041,4.27878,7880000.0
2009-01-19 17:31:00,4.28245,4.28363,4.27606,4.27874,4510000.0
2009-01-19 17:32:00,4.2772,4.28022,4.27347,4.27992,6000000.0
2009-01-19 17:33:00,4.27867,4.28292,4.27057,4.28213,8250000.0
2009-01-19 17:34:00,4.28096,4.28189,4.2738,4.27711,8250000.0
2009-01-19 17:35:00,4.2796,4.28694,4.27554,4.27727,19150000.0
2009-01-19 17:36:00,4.27739,4.28227,4.27564,4.27664,7500000.0
2009-01-19 17:37:00,4.27613,4.28278,4.27559,4.27623,8250000.0
2009-01-19 17:38:00,4.27579,4.28018,4.27022,4.27708,5630000.0
2009-01-19 17:39:00,4.27761,4.28532,4.27106,4.27473,21000000.0
2009-01-19 17:40:00,4.2806,4.283,4.27775,4.28078,6010000.0
2009-01-19 17:41:00,4.28176,4.28217,4.26986,4.28147,6380000.0
2009-01-19 17:42:00,4.27977,4.28091,4.2698,4.2698,5630000.0
2009-01-19 17:43:00,4.2804,4.28254,4.272,4.28138,6380000.0
2009-01-19 17:44:00,4.28382,4.28382,4.27487,4.27695,8250000.0
2009-01-19 17:45:00,4.28008,4.28294,4.2773,4.2773,5630000.0
2009-01-19 17:46:00,4.2834,4.2834,4.27746,4.27746,4880000.0
2009-01-19 17:47:00,4.28082,4.28325,4.27386,4.27386,5250000.0
2009-01-19 17:48:00,4.28429,4.28511,4.27098,4.28374,7880000.0
2009-01-19 17:49:00,4.28466,4.28762,4.28221,4.28221,6000000.0
2009-01-19 17:50:00,4.28538,4.2875,4.27781,4.28569,5250000.0
2009-01-19 17:51:00,4.28605,4.28752,4.27591,4.27591,7880000.0
2009-01-19 17:52:00,4.28039,4.29302,4.28013,4.29302,4880000.0
2009-01-19 17:53:00,4.29145,4.29182,4.28141,4.2915,7500000.0
2009-01-19 17:54:00,4.29094,4.29598,4.28525,4.29507,4510000.0
2009-01-19 17:55:00,4.29501,4.29501,4.29002,4.29002,5250000.0
2009-01-19 17:56:00,4.28782,4.29306,4.28174,4.2894,6000000.0
2009-01-19 17:57:00,4.28995,4.29338,4.28245,4.2846,20640000.0
2009-01-19 17:58:00,4.29444,4.29687,4.2859,4.29296,8250000.0
2009-01-19 17:59:00,4.29701,4.29701,4.28703,4.29166,16130000.0
2009-01-19 18:00:00,4.29713,4.29794,4.29326,4.29794,5630000.0
2009-01-19 18:01:00,4.29743,4.30116,4.29416,4.29632,7510000.0
2009-01-19 18:02:00,4.28869,4.30421,4.28869,4.29541,6760000.0
2009-01-19 18:04:00,4.28367,4.29331,4.28315,4.2912,8630000.0
2009-01-19 18:05:00,4.28169,4.2956,4.28169,4.29089,6760000.0
2009-01-19 18:06:00,4.29589,4.29645,4.28788,4.29374,7510000.0
2009-01-19 18:07:00,4.2983,4.30027,4.29563,4.29859,10130000.0
2009-01-19 18:08:00,4.29823,4.29842,4.29337,4.29819,6000000.0
2009-01-19 18:09:00,4.29166,4.29924,4.29166,4.29924,6380000.0
2009-01-19 18:10:00,4.29807,4.30029,4.29414,4.29799,7510000.0
2009-01-19 18:11:00,4.29315,4.29776,4.29298,4.29677,5250000.0
2009-01-19 18:12:00,4.29496,4.29496,4.28437,4.29063,7130000.0
2009-01-19 18:13:00,4.29658,4.29793,4.29111,4.29681,4890000.0
2009-01-19 18:14:00,4.29687,4.29731,4.28544,4.29592,11640000.0
2009-01-19 18:15:00,4.29427,4.29675,4.29054,4.29465,8630000.0
2009-01-19 18:16:00,4.28515,4.2969,4.28515,4.29531,7510000.0
2009-01-19 18:17:00,4.29655,4.29868,4.28928,4.29138,5250000.0
2009-01-19 18:18:00,4.29252,4.30103,4.29001,4.30103,8260000.0
2009-01-19 18:19:00,4.29635,4.3018,4.29507,4.3018,6380000.0
2009-01-19 18:20:00,4.29962,4.30046,4.29918,4.30046,5630000.0
2009-01-19 18:21:00,4.29657,4.30153,4.29453,4.30079,6000000.0
2009-01-19 18:22:00,4.2905,4.29803,4.288,4.29803,6000000.0
2009-01-19 18:23:00,4.3008,4.3008,4.2951,4.29926,6000000.0
2009-01-19 18:24:00,4.29734,4.30249,4.29137,4.29543,8250000.0
2009-01-19 18:25:00,4.30243,4.30243,4.297,4.30049,4880000.0
2009-01-19 18:26:00,4.29672,4.30359,4.2967,4.30359,6380000.0
2009-01-19 18:27:00,4.30189,4.31148,4.30189,4.30397,5640000.0
2009-01-19 18:28:00,4.30742,4.30886,4.30278,4.30618,5630000.0
2009-01-19 18:29:00,4.29971,4.30874,4.29525,4.30388,12390000.0
2009-01-19 18:30:00,4.3096,4.31184,4.30497,4.30848,5250000.0
2009-01-19 18:31:00,4.31018,4.31018,4.30285,4.30593,3380000.0
2009-01-19 18:32:00,4.30068,4.30784,4.2994,4.30784,7510000.0
2009-01-19 18:33:00,4.3,4.31005,4.29539,4.30298,12390000.0
2009-01-19 18:34:00,4.30422,4.31185,4.30146,4.30558,6380000.0
2009-01-19 18:35:00,4.30628,4.30889,4.29889,4.30046,7140000.0
2009-01-19 18:36:00,4.30861,4.30946,4.30283,4.30944,4880000.0
2009-01-19 18:37:00,4.3076,4.30798,4.29745,4.30586,7510000.0
2009-01-19 18:38:00,4.30182,4.30585,4.29977,4.30002,6380000.0
2009-01-19 18:39:00,4.30162,4.30795,4.30162,4.30543,7880000.0
2009-01-19 18:40:00,4.30176,4.30911,4.30047,4.30911,5250000.0
2009-01-19 18:41:00,4.3083,4.31198,4.30039,4.31047,6000000.0
2009-01-19 18:42:00,4.31041,4.31223,4.30695,4.31079,7500000.0
2009-01-19 18:43:00,4.30941,4.30941,4.29816,4.3029,10130000.0
2009-01-19 18:44:00,4.31011,4.31063,4.29966,4.31057,9000000.0
2009-01-19 18:45:00,4.30999,4.30999,4.30385,4.30591,4880000.0
2009-01-19 18:46:00,4.30755,4.31301,4.30476,4.30476,6760000.0
2009-01-19 18:47:00,4.30503,4.30991,4.29736,4.30186,8650000.0
2009-01-19 18:48:00,4.29959,4.30726,4.29815,4.29815,5630000.0
2009-01-19 18:49:00,4.30281,4.31245,4.30281,4.30652,5250000.0
2009-01-19 18:50:00,4.31069,4.3114,4.30577,4.30577,3000000.0
2009-01-19 18:52:00,4.30784,4.31019,4.30582,4.31019,4130000.0
2009-01-19 18:53:00,4.30761,4.31317,4.30286,4.31135,6750000.0
2009-01-19 18:54:00,4.31187,4.31328,4.31056,4.31195,3750000.0
2009-01-19 18:55:00,4.31084,4.3128,4.30753,4.30785,5630000.0
2009-01-19 18:56:00,4.29705,4.30705,4.29705,4.30461,7130000.0
2009-01-19 18:57:00,4.29818,4.31128,4.29818,4.31052,6000000.0
2009-01-19 18:58:00,4.3084,4.31212,4.30619,4.31175,5630000.0
2009-01-19 18:59:00,4.31012,4.31012,4.29386,4.30029,12000000.0
2009-01-19 19:00:00,4.3009,4.30506,4.29334,4.29986,4880000.0
2009-01-19 19:01:00,4.30453,4.30803,4.30261,4.30775,4880000.0
2009-01-19 19:02:00,4.30763,4.30821,4.30405,4.30821,5250000.0
2009-01-19 19:03:00,4.30031,4.30453,4.29977,4.30453,3750000.0
2009-01-19 19:04:00,4.30431,4.30569,4.30391,4.30569,3000000.0
2009-01-19 19:05:00,4.3061,4.3061,4.30355,4.30479,2250000.0
2009-01-19 19:09:00,4.30241,4.3076,4.29753,4.30253,9000000.0
2009-01-19 19:10:00,4.30719,4.30719,4.30427,4.30427,2250000.0
2009-01-19 19:15:00,4.30806,4.30806,4.29769,4.2977,5250000.0
2009-01-19 19:16:00,4.30465,4.30465,4.29528,4.30115,6000000.0
2009-01-19 19:17:00,4.30257,4.30503,4.29654,4.30224,5250000.0
2009-01-19 19:18:00,4.30207,4.30602,4.29641,4.29855,25500000.0
2009-01-19 19:19:00,4.29681,4.30557,4.29681,4.30238,6750000.0
2009-01-19 19:21:00,4.3005,4.30571,4.2961,4.30092,9000000.0
2009-01-19 19:24:00,4.30731,4.30731,4.30243,4.30485,6380000.0
2009-01-19 19:30:00,4.30487,4.30487,4.30487,4.30487,750000.0
2009-01-19 19:33:00,4.30547,4.3063,4.30278,4.30278,5250000.0
2009-01-19 19:34:00,4.30373,4.30791,4.29625,4.30049,21000000.0
2009-01-19 19:35:00,4.29973,4.30611,4.29599,4.30426,6000000.0
2009-01-19 19:40:00,4.29642,4.29642,4.29642,4.29642,1500000.0
2009-01-19 19:41:00,4.30229,4.30485,4.30103,4.30103,2250000.0
2009-01-19 19:42:00,4.30013,4.30478,4.29602,4.30034,9000000.0
2009-01-19 19:45:00,4.30233,4.30698,4.29822,4.30254,9000000.0
2009-01-19 19:48:00,4.30157,4.30694,4.29772,4.30158,9000000.0
2009-01-19 19:52:00,4.29918,4.30243,4.29065,4.29399,9000000.0
2009-01-19 19:53:00,4.29565,4.29977,4.29021,4.29791,6000000.0
2009-01-19 20:00:00,4.29623,4.30088,4.29212,4.29644,9000000.0
2009-01-19 20:07:00,4.29436,4.29931,4.28929,4.29388,9000000.0
2009-01-19 20:10:00,4.29881,4.30474,4.29534,4.29913,9000000.0
2009-01-19 20:12:00,4.29639,4.29639,4.2874,4.29252,5250000.0
2009-01-19 20:13:00,4.293,4.29828,4.28813,4.28831,8250000.0
2009-01-19 20:14:00,4.29314,4.29886,4.28954,4.29772,9750000.0
2009-01-19 20:15:00,4.29404,4.29963,4.28785,4.29081,21000000.0
2009-01-19 20:16:00,4.29826,4.29826,4.29026,4.29254,6750000.0
2009-01-19 20:17:00,4.29603,4.299,4.28992,4.29844,5250000.0
2009-01-19 20:18:00,4.29216,4.29699,4.29216,4.29467,3750000.0
2009-01-19 20:19:00,4.29889,4.29938,4.29444,4.29932,5250000.0
2009-01-19 20:20:00,4.28967,4.29654,4.2892,4.29439,4500000.0
2009-01-19 20:21:00,4.29332,4.29754,4.28778,4.29229,4880000.0
2009-01-19 20:22:00,4.29832,4.29832,4.29365,4.29721,1880000.0
2009-01-19 20:23:00,4.29733,4.30029,4.29059,4.29059,5250000.0
2009-01-19 20:24:00,4.29747,4.29953,4.2948,4.29953,3750000.0
2009-01-19 20:26:00,4.29983,4.30478,4.29549,4.29984,9000000.0
2009-01-19 20:27:00,4.29816,4.3037,4.29813,4.30179,4500000.0
2009-01-19 20:30:00,4.30403,4.30868,4.29992,4.30424,9000000.0
2009-01-19 20:31:00,4.30611,4.30676,4.30233,4.30665,3000000.0
2009-01-19 20:36:00,4.30383,4.30738,4.29671,4.30013,21000000.0
2009-01-19 20:42:00,4.30178,4.30588,4.29702,4.30178,9000000.0
2009-01-19 20:44:00,4.30383,4.30777,4.29758,4.3004,25500000.0
2009-01-19 20:45:00,4.29962,4.29962,4.29962,4.29962,750000.0
2009-01-19 20:49:00,4.3067,4.3067,4.29779,4.30365,6750000.0
2009-01-19 20:53:00,4.30217,4.30744,4.30217,4.30744,3750000.0
2009-01-19 20:54:00,4.29805,4.29829,4.29805,4.29829,1500000.0
2009-01-19 20:55:00,4.30143,4.30523,4.29534,4.30121,10500000.0
2009-01-19 21:00:00,4.30403,4.30868,4.29992,4.30424,9000000.0
2009-01-19 21:02:00,4.3023,4.3076,4.29737,4.3019,9000000.0
2009-01-19 21:05:00,4.30117,4.30724,4.29635,4.30146,9000000.0
2009-01-19 21:10:00,4.30246,4.30838,4.29739,4.30266,9000000.0
2009-01-19 21:15:00,4.30383,4.30848,4.29972,4.30404,9000000.0
2009-01-19 21:25:00,4.29943,4.30408,4.29532,4.29964,9000000.0
2009-01-19 21:30:00,4.30043,4.30508,4.29632,4.30064,9000000.0
2009-01-19 21:32:00,4.30145,4.30693,4.29744,4.30142,9000000.0
2009-01-19 21:45:00,4.30209,4.30776,4.29731,4.30179,9000000.0
2009-01-19 21:47:00,4.30047,4.3046,4.29538,4.30071,9000000.0
2009-01-19 21:50:00,4.30095,4.30622,4.29709,4.30122,9000000.0
2009-01-19 21:52:00,4.30133,4.30705,4.29777,4.30159,9000000.0
2009-01-19 21:53:00,4.29547,4.30371,4.29508,4.29508,3750000.0
2009-01-19 21:55:00,4.30061,4.30569,4.29705,4.29705,6000000.0
2009-01-19 21:56:00,4.30265,4.30376,4.30216,4.30216,2250000.0
2009-01-19 21:57:00,4.30406,4.3055,4.29653,4.30443,5250000.0
2009-01-19 21:58:00,4.3052,4.30605,4.30052,4.30552,6000000.0
2009-01-19 21:59:00,4.30483,4.30483,4.29345,4.29954,10500000.0
2009-01-19 22:00:00,4.30489,4.30605,4.29715,4.30581,5250000.0
2009-01-19 22:01:00,4.29933,4.30417,4.29379,4.30417,5250000.0
2009-01-19 22:02:00,4.3043,4.30528,4.30039,4.30443,5250000.0
2009-01-19 22:03:00,4.30125,4.30447,4.29325,4.30438,6750000.0
2009-01-19 22:04:00,4.30474,4.30474,4.29908,4.29908,4500000.0
2009-01-19 22:05:00,4.30311,4.30429,4.29491,4.30336,6000000.0
2009-01-19 22:06:00,4.29847,4.30684,4.29847,4.30583,5250000.0
2009-01-19 22:07:00,4.30536,4.30536,4.30019,4.30366,3380000.0
2009-01-19 22:08:00,4.30368,4.30368,4.29925,4.29925,3760000.0
2009-01-19 22:09:00,4.30017,4.30592,4.30017,4.30247,6000000.0
2009-01-19 22:10:00,4.30343,4.30386,4.2986,4.30249,5250000.0
2009-01-19 22:11:00,4.29355,4.30329,4.29355,4.30085,6750000.0
2009-01-19 22:12:00,4.29989,4.30231,4.29802,4.30036,7500000.0
2009-01-19 22:13:00,4.29844,4.30388,4.29475,4.30304,5250000.0
2009-01-19 22:14:00,4.30197,4.30432,4.29448,4.30072,8250000.0
2009-01-19 22:15:00,4.30086,4.30331,4.2984,4.2984,2250000.0
2009-01-19 22:16:00,4.29909,4.30252,4.29347,4.29743,6000000.0
2009-01-19 22:17:00,4.29536,4.30424,4.29536,4.30312,4880000.0
2009-01-19 22:18:00,4.29684,4.29896,4.29227,4.29403,4500000.0
2009-01-19 22:19:00,4.29601,4.30144,4.29143,4.29707,8250000.0
2009-01-19 22:20:00,4.30164,4.3047,4.29548,4.30155,12380000.0
2009-01-19 22:21:00,4.30214,4.30322,4.29801,4.30172,7500000.0
2009-01-19 22:22:00,4.30153,4.30153,4.28901,4.30051,13500000.0
2009-01-19 22:23:00,4.2927,4.30277,4.2927,4.29818,8250000.0
2009-01-19 22:24:00,4.30241,4.30241,4.29814,4.30044,3380000.0
2009-01-19 22:25:00,4.29948,4.30317,4.29919,4.29919,5250000.0
2009-01-19 22:26:00,4.30297,4.30297,4.30154,4.30171,4880000.0
2009-01-19 22:27:00,4.30156,4.30177,4.29754,4.29819,3750000.0
2009-01-19 22:28:00,4.29918,4.30403,4.29567,4.30367,4500000.0
2009-01-19 22:29:00,4.29989,4.30319,4.29148,4.29541,30380000.0
2009-01-19 22:30:00,4.30645,4.30645,4.29352,4.30194,4880000.0
2009-01-19 22:31:00,4.30209,4.30209,4.2966,4.30045,3380000.0
2009-01-19 22:32:00,4.30014,4.30014,4.29315,4.29315,3750000.0
2009-01-19 22:33:00,4.29634,4.30158,4.29203,4.30158,3380000.0
2009-01-19 22:34:00,4.30106,4.30163,4.30106,4.30144,3000000.0
2009-01-19 22:35:00,4.29843,4.3043,4.29442,4.29961,6000000.0
2009-01-19 22:36:00,4.30376,4.30376,4.2958,4.2958,4880000.0
2009-01-19 22:37:00,4.2978,4.30183,4.29359,4.30183,6750000.0
2009-01-19 22:38:00,4.30126,4.30206,4.29566,4.29947,8250000.0
2009-01-19 22:39:00,4.30194,4.30194,4.29061,4.2964,5250000.0
2009-01-19 22:40:00,4.29833,4.30378,4.29833,4.30103,4130000.0
2009-01-19 22:41:00,4.29236,4.30127,4.29062,4.29729,7500000.0
2009-01-19 22:42:00,4.30198,4.30206,4.2971,4.29727,4500000.0
2009-01-19 22:43:00,4.29223,4.30239,4.29223,4.29683,5260000.0
2009-01-19 22:44:00,4.29829,4.3038,4.28985,4.29361,28510000.0
2009-01-19 22:45:00,4.30624,4.30624,4.2969,4.30227,6000000.0
2009-01-19 22:46:00,4.29556,4.29825,4.2918,4.29825,4880000.0
2009-01-19 22:49:00,4.29269,4.29666,4.29269,4.29666,1500000.0
2009-01-19 22:50:00,4.29476,4.30535,4.29476,4.30359,6000000.0
2009-01-19 22:51:00,4.30116,4.30326,4.29551,4.2967,5250000.0
2009-01-19 22:52:00,4.29408,4.30435,4.29407,4.30301,6000000.0
2009-01-19 22:53:00,4.29839,4.29839,4.29839,4.29839,750000.0
2009-01-19 22:54:00,4.298,4.30203,4.29023,4.29416,25500000.0
2009-01-19 22:55:00,4.29285,4.30163,4.29248,4.30044,7500000.0
2009-01-19 22:56:00,4.2995,4.30108,4.29166,4.30108,6000000.0
2009-01-19 22:57:00,4.30021,4.30021,4.30021,4.30021,750000.0
2009-01-19 22:58:00,4.29966,4.30624,4.29374,4.29659,8250000.0
2009-01-19 22:59:00,4.2994,4.30601,4.29495,4.29618,25500000.0
2009-01-19 23:00:00,4.3007,4.30384,4.29674,4.30104,6000000.0
2009-01-19 23:02:00,4.2977,4.30336,4.2977,4.29797,5630000.0
2009-01-19 23:03:00,4.3019,4.30284,4.29528,4.30235,7130000.0
2009-01-19 23:04:00,4.29674,4.30486,4.29314,4.30047,8630000.0
2009-01-19 23:05:00,4.30109,4.30359,4.2937,4.2977,4880000.0
2009-01-19 23:06:00,4.30316,4.30316,4.2979,4.30038,3750000.0
2009-01-19 23:07:00,4.30137,4.30137,4.29643,4.29643,3380000.0
2009-01-19 23:08:00,4.29398,4.30196,4.29288,4.29608,3750000.0
2009-01-19 23:09:00,4.30181,4.30181,4.29339,4.29551,7500000.0
2009-01-19 23:10:00,4.30236,4.30236,4.29257,4.30118,7500000.0
2009-01-19 23:11:00,4.30041,4.30076,4.28886,4.30076,6750000.0
2009-01-19 23:12:00,4.30001,4.30235,4.29812,4.30064,4880000.0
2009-01-19 23:13:00,4.30222,4.30247,4.29661,4.30164,6380000.0
2009-01-19 23:14:00,4.30199,4.30403,4.29431,4.29596,26270000.0
2009-01-19 23:15:00,4.30162,4.30397,4.29291,4.29899,5260000.0
2009-01-19 23:16:00,4.30246,4.30296,4.29947,4.30296,7130000.0
2009-01-19 23:17:00,4.30371,4.30506,4.2922,4.30346,8250000.0
2009-01-19 23:18:00,4.30392,4.30392,4.29393,4.3035,5250000.0
2009-01-19 23:19:00,4.30277,4.30282,4.29841,4.29841,4500000.0
2009-01-19 23:20:00,4.29726,4.30292,4.29337,4.30292,4130000.0
2009-01-19 23:21:00,4.30246,4.30272,4.29452,4.30272,5250000.0
2009-01-19 23:22:00,4.30383,4.30565,4.29796,4.30104,6000000.0
2009-01-19 23:23:00,4.3001,4.30372,4.29335,4.29426,7500000.0
2009-01-19 23:25:00,4.29333,4.30276,4.29333,4.30185,4880000.0
2009-01-19 23:26:00,4.29832,4.30321,4.29307,4.30321,5250000.0
2009-01-19 23:27:00,4.3035,4.30355,4.29209,4.30085,6760000.0
2009-01-19 23:28:00,4.30109,4.30161,4.29117,4.29701,6750000.0
2009-01-19 23:29:00,4.29877,4.30318,4.29365,4.29727,25500000.0
2009-01-19 23:30:00,4.30049,4.30452,4.29802,4.30452,4500000.0
2009-01-19 23:31:00,4.30263,4.30308,4.29746,4.30308,3750000.0
2009-01-19 23:32:00,4.30664,4.30664,4.2992,4.2992,4130000.0
2009-01-19 23:33:00,4.29629,4.3062,4.29629,4.29933,6380000.0
2009-01-19 23:34:00,4.30171,4.30508,4.29475,4.30508,4500000.0
2009-01-19 23:35:00,4.30428,4.3044,4.29525,4.30114,6000000.0
2009-01-19 23:36:00,4.30395,4.30395,4.3036,4.3036,2250000.0
2009-01-19 23:37:00,4.30263,4.30298,4.29421,4.30298,6760000.0
2009-01-19 23:38:00,4.30526,4.30526,4.29562,4.29921,6750000.0
2009-01-19 23:39:00,4.30528,4.30615,4.30157,4.30274,6010000.0
2009-01-19 23:40:00,4.30062,4.30505,4.29578,4.30139,5250000.0
2009-01-19 23:41:00,4.30343,4.30619,4.2981,4.30418,6000000.0
2009-01-19 23:42:00,4.2975,4.30727,4.2975,4.29789,6000000.0
2009-01-19 23:43:00,4.30519,4.30519,4.29777,4.29994,3750000.0
2009-01-19 23:44:00,4.30267,4.30691,4.29702,4.29942,27010000.0
2009-01-19 23:45:00,4.30016,4.30843,4.29826,4.30185,3380000.0
2009-01-19 23:46:00,4.30555,4.30555,4.29213,4.29578,7500000.0
2009-01-19 23:47:00,4.30441,4.3077,4.30078,4.30078,8250000.0
2009-01-19 23:48:00,4.30544,4.30544,4.29536,4.30365,3750000.0
2009-01-19 23:49:00,4.29887,4.30503,4.29456,4.3005,5250000.0
2009-01-19 23:50:00,4.30258,4.30369,4.29223,4.29223,8250000.0
2009-01-19 23:51:00,4.29996,4.30261,4.29241,4.29241,9000000.0
2009-01-19 23:52:00,4.30134,4.30194,4.29176,4.2963,3750000.0
2009-01-19 23:53:00,4.29671,4.30143,4.29671,4.30089,2250000.0
2009-01-19 23:54:00,4.30179,4.3021,4.29305,4.29708,7130000.0
2009-01-19 23:55:00,4.29575,4.29983,4.28957,4.29603,8250000.0
2009-01-19 23:56:00,4.30164,4.30164,4.29153,4.29703,4500000.0
2009-01-19 23:57:00,4.29734,4.30168,4.29105,4.29359,27000000.0
2009-01-19 23:58:00,4.30004,4.30193,4.29243,4.30064,6380000.0
2009-01-19 23:59:00,4.3002,4.30621,4.29378,4.29463,30000000.0
2009-01-20 00:00:00,4.29629,4.30449,4.29354,4.29659,5250000.0
2009-01-20 00:01:00,4.29957,4.29967,4.29449,4.29962,4500000.0
2009-01-20 00:02:00,4.29049,4.29813,4.29002,4.29813,4500000.0
2009-01-20 00:03:00,4.2977,4.3027,4.29313,4.29658,6000000.0
2009-01-20 00:04:00,4.29894,4.29991,4.29552,4.29552,5250000.0
2009-01-20 00:05:00,4.30014,4.30014,4.2999,4.2999,1500000.0
2009-01-20 00:06:00,4.29972,4.30052,4.29025,4.29569,4880000.0
2009-01-20 00:07:00,4.29907,4.29914,4.29245,4.29914,3750000.0
2009-01-20 00:08:00,4.30032,4.30077,4.2935,4.29957,6000000.0
2009-01-20 00:09:00,4.29963,4.30078,4.29361,4.29575,5250000.0
2009-01-20 00:10:00,4.29086,4.29942,4.29084,4.29898,4140000.0
2009-01-20 00:11:00,4.29991,4.30036,4.29349,4.29533,4500000.0
2009-01-20 00:12:00,4.30043,4.30043,4.29703,4.29817,4880000.0
2009-01-20 00:13:00,4.30048,4.30166,4.29615,4.30166,4500000.0
2009-01-20 00:14:00,4.3003,4.30241,4.29438,4.29709,9750000.0
2009-01-20 00:15:00,4.30078,4.30184,4.29202,4.29973,3750000.0
2009-01-20 00:16:00,4.30239,4.30239,4.29239,4.29239,3750000.0
2009-01-20 00:17:00,4.29683,4.30243,4.29683,4.30145,3750000.0
2009-01-20 00:18:00,4.29944,4.30192,4.29445,4.29734,3750000.0
2009-01-20 00:19:00,4.29959,4.30101,4.29625,4.30101,5630000.0
2009-01-20 00:20:00,4.29723,4.30116,4.29145,4.30047,6000000.0
2009-01-20 00:21:00,4.29918,4.30035,4.29146,4.29158,4510000.0
2009-01-20 00:22:00,4.29371,4.30218,4.29371,4.30102,4880000.0
2009-01-20 00:23:00,4.29789,4.29915,4.29,4.29915,5250000.0
2009-01-20 00:24:00,4.29943,4.30005,4.29461,4.29987,5250000.0
2009-01-20 00:25:00,4.30162,4.30162,4.29973,4.30012,4880000.0
2009-01-20 00:27:00,4.29484,4.30351,4.29308,4.30168,6750000.0
2009-01-20 00:28:00,4.30071,4.30142,4.29417,4.29559,5250000.0
2009-01-20 00:29:00,4.29925,4.30796,4.29751,4.30093,25500000.0
2009-01-20 00:30:00,4.29048,4.29931,4.29048,4.29303,2250000.0
2009-01-20 00:31:00,4.29931,4.30006,4.29931,4.30006,1500000.0
2009-01-20 00:32:00,4.2914,4.29689,4.2914,4.29689,1500000.0
2009-01-20 00:33:00,4.30191,4.30444,4.29353,4.29353,6000000.0
2009-01-20 00:34:00,4.30086,4.30086,4.30078,4.30078,1500000.0
2009-01-20 00:35:00,4.3012,4.30133,4.2958,4.30074,6000000.0
2009-01-20 00:36:00,4.29603,4.29898,4.2889,4.29273,25500000.0
2009-01-20 00:37:00,4.2996,4.30091,4.29098,4.2975,5250000.0
2009-01-20 00:38:00,4.30034,4.30184,4.29302,4.29788,6750000.0
2009-01-20 00:39:00,4.29995,4.29995,4.29504,4.29659,2250000.0
2009-01-20 00:40:00,4.29608,4.30084,4.29459,4.29459,6000000.0
2009-01-20 00:41:00,4.29935,4.30135,4.29548,4.29987,4500000.0
2009-01-20 00:42:00,4.29711,4.30123,4.29126,4.29576,6750000.0
2009-01-20 00:43:00,4.29556,4.30027,4.29281,4.29353,5250000.0
2009-01-20 00:44:00,4.29827,4.30245,4.28966,4.29291,25500000.0
2009-01-20 00:45:00,4.30184,4.30184,4.29188,4.29188,2250000.0
2009-01-20 00:46:00,4.29478,4.30056,4.29468,4.30056,4500000.0
2009-01-20 00:47:00,4.30077,4.30077,4.29111,4.29667,6000000.0
2009-01-20 00:49:00,4.29576,4.30154,4.29109,4.29591,9000000.0
2009-01-20 00:50:00,4.29941,4.29941,4.29727,4.29727,1500000.0
2009-01-20 00:53:00,4.29224,4.3008,4.29224,4.3008,2250000.0
2009-01-20 00:54:00,4.30125,4.30232,4.29177,4.29727,6000000.0
2009-01-20 00:55:00,4.29439,4.29891,4.29109,4.29363,6000000.0
2009-01-20 00:56:00,4.29528,4.30103,4.29076,4.29743,7500000.0
2009-01-20 00:57:00,4.29725,4.30096,4.29441,4.29725,5630000.0
2009-01-20 00:58:00,4.30146,4.3021,4.29768,4.29768,6750000.0
2009-01-20 00:59:00,4.2979,4.30412,4.29276,4.29459,27010000.0
2009-01-20 01:00:00,4.30656,4.30656,4.29627,4.30052,5250000.0
2009-01-20 01:01:00,4.29458,4.29943,4.29138,4.29689,5250000.0
2009-01-20 01:02:00,4.30012,4.30079,4.29167,4.29679,6000000.0
2009-01-20 01:03:00,4.30117,4.30117,4.29183,4.30074,4500000.0
2009-01-20 01:04:00,4.29924,4.30564,4.29374,4.29999,30750000.0
2009-01-20 01:05:00,4.29693,4.30068,4.29078,4.29676,4880000.0
2009-01-20 01:06:00,4.30124,4.30143,4.29147,4.30051,6380000.0
2009-01-20 01:07:00,4.29752,4.30237,4.29189,4.29747,6000000.0
2009-01-20 01:08:00,4.30068,4.30206,4.29466,4.30202,6750000.0
2009-01-20 01:09:00,4.29945,4.29945,4.29035,4.29035,4880000.0
2009-01-20 01:10:00,4.29904,4.3018,4.29203,4.29203,4500000.0
2009-01-20 01:11:00,4.28941,4.29983,4.28941,4.29983,2250000.0
2009-01-20 01:12:00,4.29916,4.30061,4.29526,4.30061,4510000.0
2009-01-20 01:13:00,4.2948,4.30129,4.2948,4.3011,6000000.0
2009-01-20 01:14:00,4.29731,4.29939,4.28727,4.29271,28130000.0
2009-01-20 01:15:00,4.30382,4.30382,4.29687,4.30211,4500000.0
2009-01-20 01:16:00,4.29998,4.3003,4.29109,4.29109,3750000.0
2009-01-20 01:17:00,4.30043,4.30092,4.29527,4.30092,6000000.0
2009-01-20 01:18:00,4.2954,4.3028,4.29299,4.29299,4500000.0
2009-01-20 01:19:00,4.29964,4.30227,4.29027,4.29427,30380000.0
2009-01-20 01:20:00,4.30172,4.30172,4.29493,4.30162,7500000.0
2009-01-20 01:21:00,4.29852,4.30129,4.29279,4.29832,6000000.0
2009-01-20 01:22:00,4.30217,4.30357,4.29637,4.29713,6000000.0
2009-01-20 01:24:00,4.30159,4.30306,4.29272,4.29424,30390000.0
2009-01-20 01:25:00,4.29586,4.30113,4.29192,4.29192,4500000.0
2009-01-20 01:26:00,4.30067,4.30453,4.29586,4.29899,7510000.0
2009-01-20 01:27:00,4.29661,4.2969,4.29217,4.2926,4130000.0
2009-01-20 01:28:00,4.29261,4.30164,4.29261,4.30155,3750000.0
2009-01-20 01:29:00,4.29739,4.30117,4.29135,4.29453,28880000.0
2009-01-20 01:30:00,4.30455,4.30455,4.29713,4.29713,5250000.0
2009-01-20 01:31:00,4.30078,4.30078,4.29541,4.29587,6750000.0
2009-01-20 01:32:00,4.29591,4.30288,4.29357,4.29726,3750000.0
2009-01-20 01:33:00,4.30143,4.30143,4.29483,4.29655,4500000.0
2009-01-20 01:34:00,4.30184,4.30391,4.29796,4.29948,5630000.0
2009-01-20 01:35:00,4.30236,4.30249,4.29122,4.29726,5250000.0
2009-01-20 01:36:00,4.30096,4.30162,4.2971,4.30079,3750000.0
2009-01-20 01:37:00,4.29659,4.30078,4.29659,4.30078,1500000.0
2009-01-20 01:38:00,4.29608,4.29979,4.29109,4.29228,6000000.0
2009-01-20 01:39:00,4.29751,4.29912,4.29707,4.29707,4130000.0
2009-01-20 01:40:00,4.30271,4.30271,4.29315,4.30191,6750000.0
2009-01-20 01:41:00,4.30151,4.30151,4.29269,4.29269,8250000.0
2009-01-20 01:42:00,4.29992,4.30305,4.29992,4.30129,1880000.0
2009-01-20 01:43:00,4.29757,4.30435,4.29424,4.29829,7880000.0
2009-01-20 01:44:00,4.2995,4.30589,4.29373,4.29648,28140000.0
2009-01-20 01:45:00,4.29992,4.30657,4.2943,4.30427,6000000.0
2009-01-20 01:46:00,4.30125,4.30232,4.29801,4.30097,7500000.0
2009-01-20 01:47:00,4.29906,4.30474,4.29503,4.29913,7880000.0
2009-01-20 01:48:00,4.30332,4.30385,4.29327,4.3014,7500000.0
2009-01-20 01:49:00,4.29699,4.30583,4.29551,4.29551,4500000.0
2009-01-20 01:50:00,4.30279,4.304,4.29141,4.29907,7130000.0
2009-01-20 01:51:00,4.30073,4.3044,4.29858,4.30233,4500000.0
2009-01-20 01:52:00,4.29658,4.30221,4.29502,4.30116,5250000.0
2009-01-20 01:53:00,4.29448,4.30318,4.29413,4.30302,6760000.0
2009-01-20 01:54:00,4.30349,4.3037,4.29392,4.29775,7500000.0
2009-01-20 01:55:00,4.29476,4.30021,4.29027,4.29603,6380000.0
2009-01-20 01:56:00,4.30105,4.30105,4.29535,4.30095,5250000.0
2009-01-20 01:57:00,4.30163,4.30163,4.29189,4.30143,6380000.0
2009-01-20 01:58:00,4.29482,4.30143,4.29138,4.30143,6000000.0
2009-01-20 02:01:00,4.30004,4.30095,4.29496,4.29946,6000000.0
2009-01-20 02:02:00,4.2976,4.29951,4.29114,4.29638,6390000.0
2009-01-20 02:03:00,4.29843,4.30007,4.28766,4.29977,6750000.0
2009-01-20 02:04:00,4.30217,4.30228,4.29615,4.30017,6000000.0
2009-01-20 02:05:00,4.29823,4.30206,4.29605,4.30206,5250000.0
2009-01-20 02:06:00,4.3014,4.30208,4.29239,4.29239,5250000.0
2009-01-20 02:07:00,4.29818,4.29994,4.29304,4.2971,5250000.0
2009-01-20 02:08:00,4.30039,4.30225,4.29983,4.30081,6000000.0
2009-01-20 02:09:00,4.30122,4.30198,4.29817,4.30198,5250000.0
2009-01-20 02:10:00,4.2996,4.30147,4.29635,4.30124,4510000.0
2009-01-20 02:11:00,4.29945,4.30077,4.29137,4.29591,5250000.0
2009-01-20 02:12:00,4.29684,4.30258,4.29623,4.301,6380000.0
2009-01-20 02:13:00,4.29887,4.30024,4.291,4.29655,6000000.0
2009-01-20 02:14:00,4.2947,4.29999,4.2902,4.29491,15020000.0
2009-01-20 02:15:00,4.30155,4.30155,4.29509,4.29964,3000000.0
2009-01-20 02:16:00,4.29855,4.29937,4.2897,4.29915,7500000.0
2009-01-20 02:17:00,4.2995,4.29962,4.29378,4.29378,5250000.0
2009-01-20 02:18:00,4.29755,4.30088,4.29151,4.29944,8250000.0
2009-01-20 02:19:00,4.29857,4.30048,4.29498,4.29982,10500000.0
2009-01-20 02:20:00,4.29181,4.30413,4.29181,4.29479,10130000.0
2009-01-20 02:21:00,4.29711,4.29819,4.28803,4.29758,8250000.0
2009-01-20 02:22:00,4.29964,4.30209,4.29086,4.29135,6760000.0
2009-01-20 02:23:00,4.29471,4.29933,4.29294,4.29373,5250000.0
2009-01-20 02:24:00,4.29191,4.30097,4.29191,4.29491,4130000.0
2009-01-20 02:25:00,4.29246,4.2994,4.28755,4.29505,7500000.0
2009-01-20 02:26:00,4.30093,4.30532,4.29322,4.3017,10130000.0
2009-01-20 02:27:00,4.30021,4.30021,4.29233,4.29889,6000000.0
2009-01-20 02:28:00,4.29338,4.29815,4.29311,4.29549,9380000.0
2009-01-20 02:30:00,4.30045,4.30045,4.29486,4.29486,1500000.0
2009-01-20 02:31:00,4.3013,4.30503,4.29568,4.30503,4500000.0
2009-01-20 02:32:00,4.30119,4.30697,4.29748,4.30143,9000000.0
2009-01-20 02:34:00,4.30799,4.30799,4.29848,4.29848,3750000.0
2009-01-20 02:35:00,4.30351,4.30746,4.30087,4.30087,3750000.0
2009-01-20 02:36:00,4.30083,4.30692,4.29571,4.30018,11630000.0
2009-01-20 02:37:00,4.30567,4.30567,4.29596,4.30183,5250000.0
2009-01-20 02:38:00,4.30502,4.30654,4.30093,4.30516,4500000.0
2009-01-20 02:39:00,4.2996,4.30488,4.29852,4.29955,4130000.0
2009-01-20 02:43:00,4.30451,4.30525,4.30055,4.30525,5250000.0
2009-01-20 02:44:00,4.29665,4.30626,4.29665,4.30179,5250000.0
2009-01-20 02:45:00,4.30243,4.30602,4.30243,4.30602,1500000.0
2009-01-20 02:46:00,4.30453,4.30453,4.29537,4.30023,3000000.0
2009-01-20 02:52:00,4.30094,4.30094,4.30094,4.30094,750000.0
2009-01-20 02:53:00,4.30063,4.30591,4.30013,4.30591,8250000.0
2009-01-20 02:55:00,4.30154,4.30769,4.29813,4.3018,9000000.0
2009-01-20 02:56:00,4.30558,4.30558,4.29724,4.30257,6000000.0
2009-01-20 03:00:00,4.30163,4.30628,4.29752,4.30184,9000000.0
2009-01-20 03:09:00,4.30093,4.30559,4.29647,4.30066,9000000.0
2009-01-20 03:15:00,4.30193,4.30658,4.29782,4.30214,9000000.0
2009-01-20 03:29:00,4.29872,4.30849,4.29872,4.30639,2630000.0
2009-01-20 03:30:00,4.30173,4.30173,4.30173,4.30173,750000.0
2009-01-20 03:32:00,4.30482,4.30482,4.29561,4.30156,3000000.0
2009-01-20 03:33:00,4.30323,4.30323,4.30323,4.30323,750000.0
2009-01-20 03:34:00,4.30394,4.30951,4.30233,4.30373,8260000.0
2009-01-20 03:35:00,4.30608,4.31148,4.30052,4.30052,6010000.0
2009-01-20 03:45:00,4.30513,4.30978,4.30102,4.30534,9000000.0
2009-01-20 04:00:00,4.30533,4.30998,4.30122,4.30554,9000000.0
2009-01-20 04:07:00,4.30369,4.30835,4.29871,4.30317,9000000.0
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 05:00:00,4.30899,4.31058,4.29963,4.30976,16150000.0
2009-01-20 05:01:00,4.30381,4.30708,4.29862,4.30286,4500000.0
2009-01-20 05:15:00,4.30503,4.30968,4.30092,4.30524,9000000.0
2009-01-20 05:22:00,4.30353,4.30818,4.29942,4.30374,9000000.0
2009-01-20 05:23:00,4.30831,4.30831,4.30016,4.30379,6000000.0
2009-01-20 05:30:00,4.30948,4.31047,4.30102,4.31047,5630000.0
2009-01-20 05:38:00,4.30467,4.30884,4.29673,4.30145,18420000.0
2009-01-20 05:45:00,4.30637,4.31061,4.30072,4.30312,21000000.0
2009-01-20 06:00:00,4.30483,4.31053,4.30072,4.30072,6750000.0
2009-01-20 06:08:00,4.30392,4.30813,4.29928,4.30349,9000000.0
2009-01-20 06:15:00,4.30493,4.30958,4.30082,4.30514,9000000.0
2009-01-20 06:19:00,4.30681,4.31429,4.30256,4.30286,25500000.0
2009-01-20 06:20:00,4.30511,4.30863,4.30197,4.30339,6000000.0
2009-01-20 06:26:00,4.30707,4.30747,4.29606,4.30747,9380000.0
2009-01-20 06:29:00,4.30593,4.30714,4.30233,4.30233,3750000.0
2009-01-20 06:30:00,4.30503,4.31032,4.30092,4.30092,9000000.0
2009-01-20 06:31:00,4.30339,4.30585,4.30303,4.30585,2250000.0
2009-01-20 06:32:00,4.30337,4.30698,4.29464,4.29831,25500000.0
2009-01-20 06:35:00,4.30157,4.30622,4.30157,4.30566,1880000.0
2009-01-20 06:36:00,4.30647,4.30647,4.30017,4.30075,4880000.0
2009-01-20 06:38:00,4.30602,4.30602,4.30147,4.30521,5250000.0
2009-01-20 06:39:00,4.30399,4.30542,4.30062,4.30538,6390000.0
2009-01-20 06:40:00,4.3065,4.3065,4.29479,4.30547,6750000.0
2009-01-20 06:42:00,4.30474,4.30474,4.29988,4.29988,4510000.0
2009-01-20 06:45:00,4.30203,4.30781,4.29792,4.30399,8270000.0
2009-01-20 06:49:00,4.30664,4.30691,4.30395,4.30613,3000000.0
2009-01-20 06:50:00,4.30328,4.30717,4.30313,4.30717,5250000.0
2009-01-20 07:00:00,4.30443,4.31014,4.30032,4.30032,10130000.0
2009-01-20 07:01:00,4.30668,4.3067,4.30317,4.30317,3000000.0
2009-01-20 07:15:00,4.30453,4.30998,4.30042,4.30829,6750000.0
2009-01-20 07:19:00,4.30275,4.3087,4.30275,4.3087,3750000.0
2009-01-20 07:30:00,4.30453,4.30982,4.30042,4.30769,6750000.0
2009-01-20 07:34:00,4.30396,4.30902,4.30142,4.30351,6750000.0
2009-01-20 07:36:00,4.30712,4.30712,4.29653,4.30158,4880000.0
2009-01-20 07:45:00,4.30623,4.31202,4.30048,4.30466,6000000.0
2009-01-20 07:46:00,4.3083,4.30836,4.29875,4.30836,6750000.0
2009-01-20 07:47:00,4.30398,4.30892,4.30027,4.30828,3380000.0
2009-01-20 07:55:00,4.30611,4.30726,4.30064,4.30381,5260000.0
2009-01-20 08:00:00,4.30484,4.31041,4.30458,4.30518,12750000.0
2009-01-20 08:10:00,4.30763,4.3091,4.30285,4.3043,6380000.0
2009-01-20 08:11:00,4.308,4.30804,4.30386,4.30737,7500000.0
2009-01-20 08:12:00,4.30313,4.31002,4.30099,4.30624,6760000.0
2009-01-20 08:13:00,4.30617,4.30914,4.30323,4.30914,6380000.0
2009-01-20 08:15:00,4.30541,4.30541,4.30541,4.30541,380000.0
2009-01-20 08:16:00,4.3067,4.3067,4.30254,4.30282,4140000.0
2009-01-20 08:24:00,4.30307,4.30815,4.29833,4.30326,9000000.0
2009-01-20 08:26:00,4.30004,4.30945,4.30004,4.30945,3380000.0
2009-01-20 08:27:00,4.30313,4.30908,4.29902,4.29902,5250000.0
2009-01-20 08:28:00,4.30573,4.30929,4.30262,4.30262,5260000.0
2009-01-20 08:29:00,4.30354,4.31144,4.30354,4.31013,10130000.0
2009-01-20 08:30:00,4.31012,4.31012,4.30072,4.30072,4510000.0
2009-01-20 08:31:00,4.3045,4.30922,4.3045,4.30453,3750000.0
2009-01-20 08:32:00,4.30866,4.30866,4.29642,4.30395,7130000.0
2009-01-20 08:35:00,4.30895,4.30895,4.3034,4.3072,4500000.0
2009-01-20 08:41:00,4.30906,4.31134,4.30173,4.30946,6020000.0
2009-01-20 08:44:00,4.31245,4.31808,4.31245,4.31808,3750000.0
2009-01-20 08:45:00,4.31736,4.31753,4.31208,4.31751,6760000.0
2009-01-20 08:46:00,4.31671,4.31671,4.31135,4.31135,5250000.0
2009-01-20 08:48:00,4.30582,4.31606,4.30582,4.30909,7500000.0
2009-01-20 08:51:00,4.31807,4.31817,4.31276,4.31283,3750000.0
2009-01-20 08:52:00,4.30941,4.31675,4.30941,4.31653,7880000.0
2009-01-20 08:55:00,4.31805,4.31805,4.30935,4.311,7500000.0
2009-01-20 08:56:00,4.31825,4.31885,4.30946,4.31087,5630000.0
2009-01-20 08:57:00,4.31179,4.32137,4.31179,4.31611,4880000.0
2009-01-20 08:58:00,4.31411,4.31501,4.31001,4.31501,1880000.0
2009-01-20 08:59:00,4.31441,4.31441,4.30945,4.31308,6000000.0
2009-01-20 09:00:00,4.31522,4.31522,4.30756,4.31106,7130000.0
2009-01-20 09:01:00,4.31932,4.32176,4.31183,4.31706,4880000.0
2009-01-20 09:03:00,4.32401,4.32621,4.31511,4.32351,7130000.0
2009-01-20 09:04:00,4.32363,4.32748,4.31652,4.32373,4880000.0
2009-01-20 09:05:00,4.3235,4.32571,4.3183,4.32571,3380000.0
2009-01-20 09:06:00,4.32007,4.32069,4.30965,4.30965,7500000.0
2009-01-20 09:07:00,4.31493,4.32469,4.31493,4.32464,5630000.0
2009-01-20 09:08:00,4.32624,4.32624,4.32096,4.32336,5630000.0
2009-01-20 09:09:00,4.31696,4.32639,4.31696,4.32557,6000000.0
2009-01-20 09:10:00,4.32693,4.32693,4.31721,4.31969,6380000.0
2009-01-20 09:11:00,4.32267,4.32267,4.31401,4.31698,8250000.0
2009-01-20 09:12:00,4.31157,4.31749,4.31064,4.31428,4880000.0
2009-01-20 09:13:00,4.31544,4.32124,4.31544,4.31637,5250000.0
2009-01-20 09:14:00,4.31989,4.31989,4.31273,4.31751,4500000.0
2009-01-20 09:15:00,4.31046,4.32211,4.31046,4.31893,6000000.0
2009-01-20 09:16:00,4.32048,4.32532,4.31402,4.32088,7880000.0
2009-01-20 09:17:00,4.3182,4.32589,4.31458,4.32236,7130000.0
2009-01-20 09:18:00,4.31792,4.32702,4.31792,4.32591,5630000.0
2009-01-20 09:19:00,4.31728,4.32898,4.31728,4.32787,8260000.0
2009-01-20 09:20:00,4.32645,4.32645,4.3152,4.31975,6390000.0
2009-01-20 09:21:00,4.32539,4.3275,4.3171,4.32447,5630000.0
2009-01-20 09:22:00,4.32461,4.32496,4.32024,4.32024,4140000.0
2009-01-20 09:23:00,4.32359,4.32386,4.31779,4.31859,5630000.0
2009-01-20 09:24:00,4.3164,4.32383,4.31366,4.31366,7510000.0
2009-01-20 09:25:00,4.3168,4.32104,4.31537,4.31537,5630000.0
2009-01-20 09:27:00,4.31942,4.32513,4.31475,4.32032,6000000.0
2009-01-20 09:28:00,4.31985,4.321,4.31424,4.32081,6750000.0
2009-01-20 09:29:00,4.31295,4.3239,4.31295,4.31876,12000000.0
2009-01-20 09:30:00,4.31895,4.32427,4.31806,4.32123,10500000.0
2009-01-20 09:31:00,4.31551,4.31938,4.30746,4.31157,16880000.0
2009-01-20 09:32:00,4.31727,4.31864,4.31277,4.31852,13140000.0
2009-01-20 09:33:00,4.31765,4.31765,4.31359,4.31359,5250000.0
2009-01-20 09:34:00,4.31698,4.31953,4.30952,4.3175,4510000.0
2009-01-20 09:35:00,4.31755,4.32102,4.31503,4.32102,4880000.0
2009-01-20 09:36:00,4.31499,4.32077,4.31499,4.32077,5250000.0
2009-01-20 09:37:00,4.31978,4.3202,4.3105,4.31708,7500000.0
2009-01-20 09:38:00,4.3172,4.31863,4.30812,4.31196,5630000.0
2009-01-20 09:39:00,4.31939,4.32137,4.31609,4.32137,5260000.0
2009-01-20 09:40:00,4.31451,4.3192,4.30829,4.31797,8250000.0
2009-01-20 09:41:00,4.31571,4.32298,4.31206,4.31975,8250000.0
2009-01-20 09:42:00,4.3188,4.32489,4.31352,4.31352,20270000.0
2009-01-20 09:43:00,4.32063,4.32354,4.31268,4.32088,7130000.0
2009-01-20 09:44:00,4.31936,4.32089,4.31476,4.32067,9000000.0
2009-01-20 09:45:00,4.31391,4.32395,4.31391,4.32087,5630000.0
2009-01-20 09:46:00,4.31702,4.32097,4.31124,4.31589,4500000.0
2009-01-20 09:47:00,4.31973,4.3218,4.31421,4.31608,5630000.0
2009-01-20 09:48:00,4.32016,4.32016,4.3094,4.3094,6380000.0
2009-01-20 09:49:00,4.32089,4.32089,4.31265,4.314,6380000.0
2009-01-20 09:50:00,4.31719,4.32036,4.31462,4.31462,4880000.0
2009-01-20 09:51:00,4.32134,4.32242,4.31348,4.31949,4510000.0
2009-01-20 09:52:00,4.3163,4.32059,4.3156,4.31712,7520000.0
2009-01-20 09:53:00,4.32,4.32212,4.31058,4.32055,9380000.0
2009-01-20 09:54:00,4.32339,4.32339,4.31117,4.32113,7890000.0
2009-01-20 09:55:00,4.31366,4.32267,4.31366,4.31756,8250000.0
2009-01-20 09:56:00,4.32258,4.32444,4.31701,4.32381,9000000.0
2009-01-20 09:57:00,4.32241,4.32384,4.31313,4.32013,7510000.0
2009-01-20 09:58:00,4.31614,4.32832,4.31614,4.32832,6380000.0
2009-01-20 09:59:00,4.32757,4.32984,4.31954,4.32956,7130000.0
2009-01-20 10:00:00,4.32644,4.32644,4.32306,4.32306,4510000.0
2009-01-20 10:01:00,4.32388,4.32388,4.3139,4.32305,4880000.0
2009-01-20 10:02:00,4.32245,4.32426,4.31997,4.32338,6000000.0
2009-01-20 10:03:00,4.32242,4.32314,4.31884,4.32148,6000000.0
2009-01-20 10:04:00,4.31851,4.31962,4.31212,4.31212,4880000.0
2009-01-20 10:05:00,4.32183,4.32317,4.31277,4.32215,6380000.0
2009-01-20 10:06:00,4.31533,4.3219,4.30885,4.3219,7500000.0
2009-01-20 10:07:00,4.32201,4.32209,4.31275,4.31275,5250000.0
2009-01-20 10:08:00,4.31788,4.32323,4.31434,4.32207,5250000.0
2009-01-20 10:09:00,4.31588,4.32619,4.31486,4.32365,6760000.0
2009-01-20 10:10:00,4.32173,4.32379,4.32044,4.32363,4880000.0
2009-01-20 10:11:00,4.32321,4.32321,4.31566,4.31887,6000000.0
2009-01-20 10:12:00,4.31919,4.31919,4.307,4.3154,5630000.0
2009-01-20 10:13:00,4.31059,4.32064,4.31056,4.31332,13880000.0
2009-01-20 10:14:00,4.31644,4.31697,4.31037,4.31037,9010000.0
2009-01-20 10:15:00,4.31521,4.31521,4.30468,4.31416,12390000.0
2009-01-20 10:16:00,4.31709,4.31744,4.30404,4.31467,8630000.0
2009-01-20 10:17:00,4.31469,4.31828,4.30693,4.30964,7510000.0
2009-01-20 10:18:00,4.31342,4.31342,4.30383,4.31051,6380000.0
2009-01-20 10:19:00,4.30581,4.31705,4.30581,4.31473,4880000.0
2009-01-20 10:20:00,4.31417,4.31766,4.30574,4.30985,8250000.0
2009-01-20 10:21:00,4.30916,4.31469,4.30916,4.31322,4890000.0
2009-01-20 10:22:00,4.31049,4.31573,4.30528,4.3144,8250000.0
2009-01-20 10:23:00,4.30937,4.31671,4.30937,4.31411,6750000.0
2009-01-20 10:24:00,4.31471,4.31914,4.31106,4.31106,7510000.0
2009-01-20 10:25:00,4.3105,4.31938,4.30874,4.31938,8250000.0
2009-01-20 10:26:00,4.31939,4.32256,4.31186,4.3134,6750000.0
2009-01-20 10:27:00,4.31598,4.31599,4.31219,4.31583,4880000.0
2009-01-20 10:28:00,4.3162,4.3162,4.30877,4.31039,5260000.0
2009-01-20 10:29:00,4.31255,4.31797,4.30849,4.31646,8250000.0
2009-01-20 10:30:00,4.31608,4.31608,4.31062,4.31097,5250000.0
2009-01-20 10:31:00,4.31509,4.31737,4.30727,4.31688,7880000.0
2009-01-20 10:32:00,4.31494,4.32217,4.31111,4.31547,6750000.0
2009-01-20 10:33:00,4.31953,4.32542,4.31882,4.31912,5630000.0
2009-01-20 10:34:00,4.32427,4.32505,4.31923,4.32505,6000000.0
2009-01-20 10:35:00,4.32596,4.32749,4.32251,4.32602,6000000.0
2009-01-20 10:36:00,4.32327,4.32875,4.32163,4.32394,5250000.0
2009-01-20 10:37:00,4.32683,4.32683,4.32007,4.32007,6010000.0
2009-01-20 10:38:00,4.32653,4.33033,4.32339,4.33033,7510000.0
2009-01-20 10:39:00,4.32807,4.32807,4.31554,4.32186,5630000.0
2009-01-20 10:40:00,4.31778,4.32733,4.31617,4.32149,13130000.0
2009-01-20 10:41:00,4.3216,4.32803,4.32118,4.32272,6760000.0
2009-01-20 10:42:00,4.32213,4.3254,4.31345,4.31345,6000000.0
2009-01-20 10:43:00,4.31294,4.32462,4.31294,4.31659,4880000.0
2009-01-20 10:44:00,4.3175,4.3207,4.3141,4.31482,12750000.0
2009-01-20 10:45:00,4.32107,4.32178,4.3107,4.31931,6380000.0
2009-01-20 10:46:00,4.31948,4.31948,4.30984,4.31769,7510000.0
2009-01-20 10:47:00,4.31684,4.32399,4.31376,4.32399,5630000.0
2009-01-20 10:48:00,4.31399,4.3231,4.31399,4.32237,7880000.0
2009-01-20 10:49:00,4.31631,4.3209,4.31072,4.3209,6010000.0
2009-01-20 10:50:00,4.32139,4.32139,4.31002,4.31805,6750000.0
2009-01-20 10:51:00,4.31355,4.31946,4.31355,4.31946,6380000.0
2009-01-20 10:52:00,4.31852,4.32124,4.31624,4.31983,5630000.0
2009-01-20 10:53:00,4.31507,4.31947,4.3078,4.31947,11630000.0
2009-01-20 10:54:00,4.32188,4.32521,4.31634,4.32472,5260000.0
2009-01-20 10:55:00,4.32274,4.32566,4.31739,4.32266,8250000.0
2009-01-20 10:56:00,4.32542,4.32712,4.31658,4.32177,6750000.0
2009-01-20 10:57:00,4.32498,4.32773,4.32071,4.32773,6380000.0
2009-01-20 10:58:00,4.32281,4.32679,4.31594,4.32405,16130000.0
2009-01-20 10:59:00,4.31362,4.32582,4.31362,4.32565,12380000.0
2009-01-20 11:00:00,4.32646,4.32732,4.31597,4.32639,10520000.0
2009-01-20 11:01:00,4.32731,4.32855,4.32363,4.32363,7880000.0
2009-01-20 11:02:00,4.32844,4.32973,4.3234,4.3242,5630000.0
2009-01-20 11:03:00,4.32323,4.32323,4.31248,4.31248,8630000.0
2009-01-20 11:04:00,4.32468,4.32832,4.32141,4.32283,8250000.0
2009-01-20 11:05:00,4.32663,4.32738,4.31824,4.32738,5630000.0
2009-01-20 11:06:00,4.328,4.328,4.32291,4.32652,6380000.0
2009-01-20 11:07:00,4.32616,4.32801,4.32052,4.3242,7500000.0
2009-01-20 11:08:00,4.32546,4.32546,4.31898,4.32371,7130000.0
2009-01-20 11:09:00,4.32406,4.32811,4.32332,4.32658,6010000.0
2009-01-20 11:10:00,4.32076,4.32613,4.31616,4.32036,6380000.0
2009-01-20 11:11:00,4.32369,4.32372,4.31477,4.32372,9760000.0
2009-01-20 11:12:00,4.32206,4.32467,4.32086,4.32086,8250000.0
2009-01-20 11:13:00,4.32258,4.32404,4.32097,4.32097,5630000.0
2009-01-20 11:14:00,4.3202,4.32379,4.31295,4.32376,12750000.0
2009-01-20 11:15:00,4.31952,4.32574,4.31837,4.32165,6750000.0
2009-01-20 11:16:00,4.3153,4.32766,4.3153,4.32243,7880000.0
2009-01-20 11:17:00,4.32169,4.3243,4.31582,4.31903,7500000.0
2009-01-20 11:18:00,4.32449,4.32449,4.31867,4.32426,8250000.0
2009-01-20 11:19:00,4.32325,4.32453,4.31797,4.3241,6380000.0
2009-01-20 11:20:00,4.3241,4.32509,4.31516,4.31516,5630000.0
2009-01-20 11:21:00,4.32174,4.32536,4.3216,4.32475,4510000.0
2009-01-20 11:22:00,4.31985,4.32249,4.31588,4.31588,7500000.0
2009-01-20 11:23:00,4.31611,4.32466,4.31611,4.32459,4880000.0
2009-01-20 11:24:00,4.32173,4.32548,4.31415,4.32472,5250000.0
2009-01-20 11:25:00,4.3231,4.32721,4.32123,4.32369,9380000.0
2009-01-20 11:26:00,4.3206,4.326,4.32054,4.32452,4880000.0
2009-01-20 11:28:00,4.32382,4.32578,4.31329,4.31329,5250000.0
2009-01-20 11:29:00,4.31699,4.32517,4.31699,4.32517,11260000.0
2009-01-20 11:30:00,4.32531,4.32681,4.32032,4.32654,7130000.0
2009-01-20 11:31:00,4.32332,4.32793,4.32001,4.32001,7880000.0
2009-01-20 11:32:00,4.32249,4.3275,4.31776,4.31913,20630000.0
2009-01-20 11:33:00,4.32503,4.3269,4.31996,4.32385,6750000.0
2009-01-20 11:34:00,4.31881,4.32411,4.3121,4.31415,8250000.0
2009-01-20 11:35:00,4.32133,4.32684,4.317,4.31808,20270000.0
2009-01-20 11:36:00,4.32252,4.32286,4.31214,4.32204,6750000.0
2009-01-20 11:37:00,4.32543,4.32619,4.31618,4.31874,6000000.0
2009-01-20 11:38:00,4.31912,4.32404,4.31851,4.32404,6010000.0
2009-01-20 11:39:00,4.32433,4.32664,4.31708,4.32602,7130000.0
2009-01-20 11:40:00,4.32696,4.32886,4.32219,4.32712,7130000.0
2009-01-20 11:41:00,4.32783,4.32838,4.32608,4.32838,5250000.0
2009-01-20 11:42:00,4.32871,4.32877,4.32581,4.32808,6000000.0
2009-01-20 11:43:00,4.33015,4.33081,4.32085,4.32151,7500000.0
2009-01-20 11:44:00,4.32679,4.32679,4.31737,4.32623,9750000.0
2009-01-20 11:45:00,4.31812,4.32677,4.31646,4.32561,6000000.0
2009-01-20 11:46:00,4.32393,4.3282,4.32098,4.3269,7880000.0
2009-01-20 11:47:00,4.32755,4.32755,4.31636,4.31636,4510000.0
2009-01-20 11:48:00,4.32709,4.32845,4.31836,4.32701,11630000.0
2009-01-20 11:49:00,4.32431,4.32709,4.31882,4.3201,8630000.0
2009-01-20 11:50:00,4.32597,4.33012,4.31819,4.32405,7130000.0
2009-01-20 11:51:00,4.32593,4.32639,4.32084,4.32145,5250000.0
2009-01-20 11:52:00,4.32753,4.33025,4.32365,4.32446,6750000.0
2009-01-20 11:53:00,4.32141,4.32578,4.3162,4.32578,6000000.0
2009-01-20 11:54:00,4.32335,4.32448,4.31838,4.32385,4880000.0
2009-01-20 11:55:00,4.32414,4.32414,4.3165,4.32215,7130000.0
2009-01-20 11:56:00,4.31907,4.32406,4.3188,4.32097,6010000.0
2009-01-20 11:57:00,4.31929,4.3258,4.31828,4.32577,12380000.0
2009-01-20 11:58:00,4.32359,4.32795,4.31656,4.31656,11250000.0
2009-01-20 11:59:00,4.32563,4.32955,4.32248,4.32716,8260000.0
2009-01-20 12:00:00,4.32097,4.32801,4.32097,4.32419,7500000.0
2009-01-20 12:01:00,4.32015,4.32746,4.31665,4.32427,6760000.0
2009-01-20 12:02:00,4.32397,4.32452,4.31934,4.32406,5630000.0
2009-01-20 12:03:00,4.32426,4.32438,4.31979,4.32205,4880000.0
2009-01-20 12:04:00,4.32357,4.32357,4.31229,4.31965,6750000.0
2009-01-20 12:05:00,4.31144,4.32316,4.31144,4.3215,4880000.0
2009-01-20 12:06:00,4.32077,4.3252,4.31737,4.32299,7880000.0
2009-01-20 12:07:00,4.32263,4.32263,4.31686,4.32136,6000000.0
2009-01-20 12:08:00,4.3201,4.32451,4.31699,4.31699,7130000.0
2009-01-20 12:09:00,4.32076,4.32345,4.31335,4.32345,4880000.0
2009-01-20 12:10:00,4.32111,4.32311,4.31283,4.31641,13140000.0
2009-01-20 12:11:00,4.31159,4.32291,4.31159,4.31301,4880000.0
2009-01-20 12:12:00,4.313,4.3293,4.313,4.3228,6760000.0
2009-01-20 12:13:00,4.3176,4.32737,4.3176,4.32527,7510000.0
2009-01-20 12:14:00,4.3253,4.3253,4.31383,4.32227,12750000.0
2009-01-20 12:15:00,4.32334,4.32385,4.31372,4.32282,15000000.0
2009-01-20 12:16:00,4.32295,4.32295,4.31753,4.32134,6000000.0
2009-01-20 12:17:00,4.31652,4.32328,4.30935,4.32328,10510000.0
2009-01-20 12:18:00,4.31969,4.3243,4.31685,4.32275,13510000.0
2009-01-20 12:19:00,4.32103,4.323,4.31565,4.323,6000000.0
2009-01-20 12:20:00,4.32359,4.32365,4.31728,4.31893,7130000.0
2009-01-20 12:21:00,4.32429,4.32481,4.31731,4.31731,6380000.0
2009-01-20 12:22:00,4.31767,4.32334,4.31231,4.31354,6000000.0
2009-01-20 12:23:00,4.32166,4.32633,4.32026,4.32469,5250000.0
2009-01-20 12:24:00,4.32399,4.32661,4.31906,4.3259,5260000.0
2009-01-20 12:25:00,4.32078,4.32585,4.31985,4.32436,4880000.0
2009-01-20 12:26:00,4.32485,4.32969,4.32059,4.32271,5250000.0
2009-01-20 12:27:00,4.32727,4.33104,4.3213,4.32477,7500000.0
2009-01-20 12:28:00,4.32608,4.33806,4.32608,4.33143,8250000.0
2009-01-20 12:29:00,4.33046,4.33974,4.32994,4.33974,7130000.0
2009-01-20 12:30:00,4.33938,4.34178,4.33382,4.3388,11630000.0
2009-01-20 12:31:00,4.33573,4.34153,4.32941,4.34138,7880000.0
2009-01-20 12:32:00,4.3418,4.3418,4.33606,4.33606,8250000.0
2009-01-20 12:33:00,4.34004,4.34004,4.32924,4.33928,7880000.0
2009-01-20 12:34:00,4.33927,4.34075,4.33513,4.33924,5630000.0
2009-01-20 12:35:00,4.33773,4.34,4.3309,4.3353,5260000.0
2009-01-20 12:36:00,4.33753,4.33797,4.32877,4.33469,8250000.0
2009-01-20 12:37:00,4.33102,4.33576,4.32581,4.33167,4880000.0
2009-01-20 12:38:00,4.31941,4.32919,4.31941,4.32684,4880000.0
2009-01-20 12:39:00,4.32792,4.32958,4.32488,4.32958,6750000.0
2009-01-20 12:40:00,4.32748,4.33189,4.32735,4.33041,6380000.0
2009-01-20 12:41:00,4.32881,4.3326,4.32796,4.32857,6750000.0
2009-01-20 12:42:00,4.32563,4.32962,4.32337,4.32337,5250000.0
2009-01-20 12:43:00,4.32675,4.33017,4.31805,4.33008,9380000.0
2009-01-20 12:44:00,4.33135,4.33217,4.32079,4.32079,9000000.0
2009-01-20 12:45:00,4.3294,4.3295,4.32433,4.32433,5250000.0
2009-01-20 12:46:00,4.32401,4.32539,4.31914,4.31914,7130000.0
2009-01-20 12:47:00,4.32171,4.33274,4.32171,4.3268,6750000.0
2009-01-20 12:48:00,4.32799,4.32842,4.31767,4.32785,6000000.0
2009-01-20 12:49:00,4.32212,4.33171,4.32212,4.33171,5250000.0
2009-01-20 12:50:00,4.32747,4.33056,4.32182,4.32962,7880000.0
2009-01-20 12:51:00,4.32711,4.33122,4.32511,4.32511,6750000.0
2009-01-20 12:52:00,4.32341,4.33096,4.32341,4.33011,7880000.0
2009-01-20 12:53:00,4.32986,4.33181,4.32348,4.3269,7880000.0
2009-01-20 12:54:00,4.33008,4.33226,4.3223,4.32916,9000000.0
2009-01-20 12:55:00,4.32782,4.33092,4.32671,4.33092,4880000.0
2009-01-20 12:56:00,4.33122,4.33467,4.32552,4.33141,7880000.0
2009-01-20 12:57:00,4.33435,4.33608,4.32923,4.33443,13130000.0
2009-01-20 12:58:00,4.33361,4.33361,4.32237,4.32829,10130000.0
2009-01-20 12:59:00,4.334,4.33578,4.32404,4.33578,13510000.0
2009-01-20 13:00:00,4.33744,4.33744,4.33089,4.33513,5630000.0
2009-01-20 13:01:00,4.33247,4.33247,4.32485,4.33028,14250000.0
2009-01-20 13:02:00,4.32981,4.33689,4.32466,4.33028,12390000.0
2009-01-20 13:03:00,4.3342,4.3342,4.3239,4.33261,11270000.0
2009-01-20 13:04:00,4.32976,4.3318,4.31992,4.3318,12750000.0
2009-01-20 13:05:00,4.33179,4.33552,4.32739,4.32875,13510000.0
2009-01-20 13:06:00,4.3249,4.33196,4.32206,4.33075,7500000.0
2009-01-20 13:07:00,4.32968,4.33314,4.3247,4.3247,7880000.0
2009-01-20 13:08:00,4.33497,4.33718,4.32642,4.32642,9750000.0
2009-01-20 13:09:00,4.33566,4.33769,4.32851,4.33345,5630000.0
2009-01-20 13:10:00,4.33907,4.33907,4.33021,4.33561,5260000.0
2009-01-20 13:11:00,4.33663,4.34095,4.33212,4.33212,6000000.0
2009-01-20 13:12:00,4.3317,4.34588,4.3317,4.34588,5250000.0
2009-01-20 13:13:00,4.34205,4.345,4.3386,4.34381,4880000.0
2009-01-20 13:14:00,4.34309,4.3454,4.33974,4.34277,10500000.0
2009-01-20 13:15:00,4.34385,4.34414,4.33734,4.34069,6760000.0
2009-01-20 13:16:00,4.33813,4.34896,4.33813,4.34195,7500000.0
2009-01-20 13:17:00,4.34254,4.3447,4.33921,4.3393,5630000.0
2009-01-20 13:18:00,4.34162,4.34532,4.33375,4.34059,8630000.0
2009-01-20 13:19:00,4.3435,4.34807,4.33522,4.3418,6380000.0
2009-01-20 13:20:00,4.33962,4.34408,4.33264,4.33761,9390000.0
2009-01-20 13:21:00,4.34009,4.34039,4.33413,4.34039,8250000.0
2009-01-20 13:22:00,4.34055,4.34055,4.33423,4.33454,7130000.0
2009-01-20 13:23:00,4.33674,4.33908,4.33071,4.33902,5630000.0
2009-01-20 13:24:00,4.33971,4.33971,4.33052,4.33307,5260000.0
2009-01-20 13:25:00,4.33926,4.34009,4.33397,4.33886,11260000.0
2009-01-20 13:26:00,4.33383,4.33893,4.33383,4.33893,5250000.0
2009-01-20 13:27:00,4.33991,4.34107,4.33319,4.34107,7500000.0
2009-01-20 13:28:00,4.34162,4.34162,4.33552,4.33672,4880000.0
2009-01-20 13:29:00,4.32881,4.33819,4.32881,4.33811,10500000.0
2009-01-20 13:30:00,4.33279,4.3382,4.33279,4.3365,5250000.0
2009-01-20 13:31:00,4.3332,4.33904,4.33197,4.33294,6380000.0
2009-01-20 13:32:00,4.33508,4.33822,4.32622,4.33437,9750000.0
2009-01-20 13:33:00,4.33258,4.33951,4.32976,4.3337,8260000.0
2009-01-20 13:34:00,4.33232,4.33807,4.32606,4.33444,9380000.0
2009-01-20 13:35:00,4.33977,4.33977,4.33288,4.33764,10880000.0
2009-01-20 13:37:00,4.33702,4.34431,4.33692,4.34006,7880000.0
2009-01-20 13:38:00,4.34016,4.34518,4.3393,4.34518,4880000.0
2009-01-20 13:39:00,4.34604,4.34682,4.3415,4.34682,6000000.0
2009-01-20 13:40:00,4.34542,4.35344,4.34542,4.35192,6760000.0
2009-01-20 13:41:00,4.35344,4.35344,4.3435,4.3485,6000000.0
2009-01-20 13:42:00,4.35102,4.35315,4.34346,4.3515,4880000.0
2009-01-20 13:43:00,4.34831,4.35497,4.34831,4.35383,5260000.0
2009-01-20 13:44:00,4.35411,4.35766,4.35272,4.35555,7500000.0
2009-01-20 13:45:00,4.35359,4.35602,4.34733,4.35405,5630000.0
2009-01-20 13:46:00,4.35183,4.35281,4.34333,4.35086,8250000.0
2009-01-20 13:47:00,4.34719,4.35235,4.34418,4.35138,6000000.0
2009-01-20 13:48:00,4.34704,4.35205,4.3417,4.35055,7130000.0
2009-01-20 13:49:00,4.3506,4.35446,4.34922,4.3517,6380000.0
2009-01-20 13:50:00,4.35019,4.35439,4.34505,4.34694,5260000.0
2009-01-20 13:51:00,4.35098,4.35528,4.34616,4.34759,21380000.0
2009-01-20 13:52:00,4.34196,4.35218,4.34196,4.346,6380000.0
2009-01-20 13:53:00,4.35098,4.35297,4.34299,4.35166,16510000.0
2009-01-20 13:54:00,4.35287,4.35506,4.34783,4.35417,7500000.0
2009-01-20 13:55:00,4.34858,4.35375,4.34461,4.34864,11260000.0
2009-01-20 13:56:00,4.34551,4.35299,4.34551,4.34983,6000000.0
2009-01-20 13:57:00,4.35008,4.3552,4.34936,4.3552,6750000.0
2009-01-20 13:58:00,4.3527,4.35565,4.34937,4.35565,5250000.0
2009-01-20 13:59:00,4.35665,4.35727,4.34386,4.352,9010000.0
2009-01-20 14:00:00,4.35408,4.35408,4.34097,4.34126,6760000.0
2009-01-20 14:01:00,4.3456,4.34998,4.34431,4.34998,5630000.0
2009-01-20 14:02:00,4.35209,4.35209,4.3427,4.34581,6750000.0
2009-01-20 14:03:00,4.3426,4.35149,4.3375,4.35097,5630000.0
2009-01-20 14:04:00,4.35172,4.35326,4.34655,4.35257,4880000.0
2009-01-20 14:05:00,4.35324,4.35324,4.34735,4.34796,10130000.0
2009-01-20 14:06:00,4.35214,4.35214,4.34355,4.34391,5250000.0
2009-01-20 14:07:00,4.34765,4.35475,4.34635,4.34635,8250000.0
2009-01-20 14:08:00,4.35044,4.35044,4.34221,4.34898,9010000.0
2009-01-20 14:09:00,4.34654,4.34993,4.34415,4.34805,9750000.0
2009-01-20 14:10:00,4.3492,4.3492,4.34115,4.34426,5250000.0
2009-01-20 14:11:00,4.3495,4.35003,4.33831,4.33831,5250000.0
2009-01-20 14:12:00,4.34928,4.34928,4.34431,4.34926,7510000.0
2009-01-20 14:13:00,4.34442,4.34817,4.34066,4.34817,6760000.0
2009-01-20 14:14:00,4.34837,4.34967,4.33817,4.34595,12380000.0
2009-01-20 14:15:00,4.34512,4.35508,4.34512,4.35366,10130000.0
2009-01-20 14:16:00,4.34933,4.35401,4.34824,4.35334,8630000.0
2009-01-20 14:17:00,4.34783,4.35423,4.34603,4.35259,7130000.0
2009-01-20 14:18:00,4.35342,4.35342,4.34756,4.35211,6750000.0
2009-01-20 14:19:00,4.3499,4.35148,4.34169,4.34169,7880000.0
2009-01-20 14:20:00,4.35005,4.35154,4.34378,4.35053,10880000.0
2009-01-20 14:21:00,4.34947,4.35527,4.34608,4.34699,10500000.0
2009-01-20 14:22:00,4.35088,4.35166,4.34844,4.34921,3000000.0
2009-01-20 14:23:00,4.3515,4.35232,4.34372,4.35053,11250000.0
2009-01-20 14:24:00,4.34718,4.35084,4.34387,4.34901,6380000.0
2009-01-20 14:25:00,4.34645,4.34927,4.34049,4.34495,10880000.0
2009-01-20 14:26:00,4.34914,4.3504,4.34141,4.3504,6380000.0
2009-01-20 14:27:00,4.34877,4.34877,4.33843,4.34316,6750000.0
2009-01-20 14:28:00,4.34632,4.35004,4.34301,4.34584,6380000.0
2009-01-20 14:29:00,4.34938,4.35016,4.34025,4.34621,13880000.0
2009-01-20 14:30:00,4.3503,4.35268,4.34261,4.34506,9380000.0
2009-01-20 14:31:00,4.34812,4.34923,4.34345,4.34399,6750000.0
2009-01-20 14:32:00,4.34983,4.35082,4.33954,4.34957,7500000.0
2009-01-20 14:33:00,4.34481,4.35139,4.34349,4.35033,6380000.0
2009-01-20 14:34:00,4.35016,4.35016,4.34093,4.34625,7130000.0
2009-01-20 14:35:00,4.34332,4.3506,4.34332,4.34962,7500000.0
2009-01-20 14:36:00,4.34493,4.35402,4.34493,4.34892,5630000.0
2009-01-20 14:37:00,4.35192,4.35746,4.34818,4.35581,8250000.0
2009-01-20 14:38:00,4.34542,4.3541,4.3447,4.35258,7500000.0
2009-01-20 14:39:00,4.35768,4.35878,4.35768,4.35808,1880000.0
2009-01-20 14:40:00,4.35767,4.35767,4.3487,4.35013,5630000.0
2009-01-20 14:41:00,4.35541,4.35668,4.34428,4.35129,7130000.0
2009-01-20 14:42:00,4.35649,4.35981,4.35055,4.35369,7500000.0
2009-01-20 14:43:00,4.35724,4.3588,4.35122,4.35789,6000000.0
2009-01-20 14:44:00,4.35187,4.35866,4.35187,4.3582,3750000.0
2009-01-20 14:45:00,4.35908,4.3613,4.34831,4.35937,4510000.0
2009-01-20 14:46:00,4.35412,4.35905,4.35167,4.35351,5260000.0
2009-01-20 14:47:00,4.35506,4.36263,4.35166,4.36124,7880000.0
2009-01-20 14:48:00,4.35711,4.36381,4.35711,4.36299,3750000.0
2009-01-20 14:49:00,4.36561,4.36561,4.36188,4.36273,6750000.0
2009-01-20 14:50:00,4.36053,4.37266,4.36053,4.37225,6750000.0
2009-01-20 14:51:00,4.37378,4.37474,4.36439,4.36439,5630000.0
2009-01-20 14:52:00,4.36548,4.36974,4.3612,4.36311,9000000.0
2009-01-20 14:53:00,4.36341,4.37057,4.36341,4.36922,5250000.0
2009-01-20 14:54:00,4.36708,4.36938,4.3635,4.36819,6000000.0
2009-01-20 14:55:00,4.36965,4.37051,4.36673,4.36673,6010000.0
2009-01-20 14:56:00,4.36852,4.36894,4.36353,4.36479,7130000.0
2009-01-20 14:57:00,4.36865,4.369,4.36461,4.36639,6000000.0
2009-01-20 14:58:00,4.36855,4.37114,4.36526,4.36888,8250000.0
2009-01-20 14:59:00,4.36887,4.36887,4.3566,4.35844,13130000.0
2009-01-20 15:00:00,4.37253,4.37493,4.36886,4.37493,8250000.0
2009-01-20 15:01:00,4.37293,4.37807,4.36835,4.37731,5250000.0
2009-01-20 15:02:00,4.37847,4.37847,4.36944,4.37629,8250000.0
2009-01-20 15:03:00,4.37124,4.37583,4.36451,4.36841,6760000.0
2009-01-20 15:04:00,4.37297,4.37447,4.36541,4.37369,8260000.0
2009-01-20 15:05:00,4.36841,4.37487,4.36841,4.37415,6750000.0
2009-01-20 15:06:00,4.36889,4.37567,4.36889,4.37531,5250000.0
2009-01-20 15:07:00,4.37384,4.37682,4.36545,4.37406,6000000.0
2009-01-20 15:08:00,4.36804,4.3776,4.36804,4.3776,7510000.0
2009-01-20 15:09:00,4.37903,4.3797,4.37077,4.37077,6000000.0
2009-01-20 15:10:00,4.37442,4.37853,4.37381,4.37803,8250000.0
2009-01-20 15:11:00,4.3741,4.3793,4.37208,4.37609,10130000.0
2009-01-20 15:12:00,4.37957,4.37957,4.36658,4.37662,7880000.0
2009-01-20 15:13:00,4.37296,4.37788,4.36644,4.36644,15000000.0
2009-01-20 15:14:00,4.3738,4.37409,4.36248,4.36985,15000000.0
2009-01-20 15:15:00,4.36521,4.37239,4.36299,4.37239,8250000.0
2009-01-20 15:16:00,4.36053,4.37447,4.36053,4.37168,7500000.0
2009-01-20 15:17:00,4.372,4.37382,4.36417,4.36867,7880000.0
2009-01-20 15:18:00,4.36999,4.36999,4.36157,4.36787,6380000.0
2009-01-20 15:19:00,4.37136,4.37183,4.36491,4.37183,6010000.0
2009-01-20 15:20:00,4.36496,4.3703,4.36105,4.3703,5640000.0
2009-01-20 15:21:00,4.37183,4.37183,4.3604,4.3604,8250000.0
2009-01-20 15:22:00,4.36479,4.36955,4.36312,4.36593,8250000.0
2009-01-20 15:23:00,4.36722,4.3705,4.35992,4.36956,6750000.0
2009-01-20 15:24:00,4.36961,4.37238,4.35906,4.37238,9760000.0
2009-01-20 15:25:00,4.37031,4.3722,4.3655,4.3722,6000000.0
2009-01-20 15:26:00,4.36959,4.37356,4.36692,4.36872,6000000.0
2009-01-20 15:27:00,4.37146,4.37901,4.37048,4.37824,7500000.0
2009-01-20 15:28:00,4.37614,4.37846,4.37113,4.3772,7880000.0
2009-01-20 15:29:00,4.37484,4.37823,4.36738,4.36869,18760000.0
2009-01-20 15:30:00,4.37981,4.37981,4.37245,4.37331,6000000.0
2009-01-20 15:31:00,4.37704,4.37913,4.37372,4.37813,7500000.0
2009-01-20 15:32:00,4.37343,4.37666,4.369,4.37558,5630000.0
2009-01-20 15:33:00,4.37287,4.37571,4.36921,4.37042,6760000.0
2009-01-20 15:34:00,4.36825,4.37229,4.36451,4.37173,10880000.0
2009-01-20 15:35:00,4.37306,4.37462,4.36898,4.3728,10500000.0
2009-01-20 15:36:00,4.37332,4.37509,4.36704,4.37509,9000000.0
2009-01-20 15:37:00,4.36764,4.38021,4.36764,4.36843,8250000.0
2009-01-20 15:38:00,4.37491,4.37659,4.37383,4.37399,5250000.0
2009-01-20 15:39:00,4.37364,4.37675,4.36623,4.37675,8630000.0
2009-01-20 15:40:00,4.3761,4.3761,4.36524,4.37021,10130000.0
2009-01-20 15:41:00,4.3732,4.3732,4.35704,4.35704,6750000.0
2009-01-20 15:42:00,4.36563,4.37202,4.35695,4.36569,7880000.0
2009-01-20 15:43:00,4.36034,4.36334,4.35152,4.35152,6750000.0
2009-01-20 15:44:00,4.35165,4.36068,4.34921,4.35625,12000000.0
2009-01-20 15:45:00,4.3567,4.35957,4.35585,4.35601,7130000.0
2009-01-20 15:46:00,4.35617,4.35703,4.35084,4.35084,4880000.0
2009-01-20 15:47:00,4.35991,4.36042,4.35338,4.35841,6000000.0
2009-01-20 15:48:00,4.36014,4.36134,4.3551,4.36008,4880000.0
2009-01-20 15:49:00,4.3621,4.36217,4.35483,4.35716,9000000.0
2009-01-20 15:50:00,4.36114,4.36381,4.35792,4.3631,7130000.0
2009-01-20 15:51:00,4.3618,4.3618,4.35383,4.35829,7880000.0
2009-01-20 15:52:00,4.35133,4.35681,4.3502,4.3502,5250000.0
2009-01-20 15:53:00,4.35569,4.35757,4.35151,4.35151,8630000.0
2009-01-20 15:54:00,4.35458,4.35483,4.34718,4.34718,6000000.0
2009-01-20 15:55:00,4.35445,4.35796,4.35332,4.35332,6750000.0
2009-01-20 15:56:00,4.35219,4.35643,4.34986,4.34986,7880000.0
2009-01-20 15:57:00,4.35027,4.35917,4.34563,4.34769,20260000.0
2009-01-20 15:58:00,4.35409,4.3541,4.34781,4.35346,6750000.0
2009-01-20 15:59:00,4.34968,4.35488,4.34795,4.35181,8640000.0
2009-01-20 16:00:00,4.35324,4.35324,4.34453,4.35064,5250000.0
2009-01-20 16:01:00,4.34266,4.34977,4.34266,4.34441,7880000.0
2009-01-20 16:02:00,4.34504,4.3527,4.34504,4.34958,6000000.0
2009-01-20 16:03:00,4.35397,4.35737,4.34915,4.35654,5250000.0
2009-01-20 16:04:00,4.35274,4.35797,4.34673,4.35797,6750000.0
2009-01-20 16:05:00,4.35181,4.3577,4.35169,4.35515,6000000.0
2009-01-20 16:06:00,4.35291,4.35877,4.34886,4.35382,8250000.0
2009-01-20 16:07:00,4.35025,4.35565,4.34606,4.34606,6000000.0
2009-01-20 16:08:00,4.35319,4.35413,4.34713,4.35413,7500000.0
2009-01-20 16:09:00,4.34928,4.35727,4.34742,4.35677,7500000.0
2009-01-20 16:10:00,4.35335,4.35828,4.35216,4.35828,6750000.0
2009-01-20 16:11:00,4.35698,4.35698,4.34638,4.35368,5250000.0
2009-01-20 16:12:00,4.35391,4.35456,4.34326,4.34693,6750000.0
2009-01-20 16:13:00,4.35053,4.35214,4.34473,4.34819,5250000.0
2009-01-20 16:14:00,4.3505,4.35365,4.34562,4.35044,13510000.0
2009-01-20 16:15:00,4.35479,4.35556,4.34409,4.34986,14630000.0
2009-01-20 16:16:00,4.35145,4.35145,4.34289,4.34289,6750000.0
2009-01-20 16:17:00,4.34146,4.34995,4.34146,4.34811,5250000.0
2009-01-20 16:18:00,4.34674,4.35322,4.34271,4.3476,6000000.0
2009-01-20 16:19:00,4.34582,4.35035,4.344,4.3486,6000000.0
2009-01-20 16:20:00,4.34141,4.3491,4.34004,4.34623,8250000.0
2009-01-20 16:21:00,4.34782,4.34782,4.3333,4.34005,9750000.0
2009-01-20 16:22:00,4.34322,4.34546,4.33615,4.34096,5260000.0
2009-01-20 16:23:00,4.3426,4.34262,4.33475,4.33795,6010000.0
2009-01-20 16:24:00,4.3387,4.34229,4.333,4.333,7880000.0
2009-01-20 16:25:00,4.34205,4.34319,4.3336,4.33875,7130000.0
2009-01-20 16:26:00,4.33847,4.34363,4.33596,4.3416,6000000.0
2009-01-20 16:27:00,4.34524,4.34626,4.33888,4.34626,6000000.0
2009-01-20 16:28:00,4.34635,4.35118,4.3425,4.34571,6750000.0
2009-01-20 16:29:00,4.34654,4.35237,4.34557,4.35032,5250000.0
2009-01-20 16:30:00,4.34805,4.35209,4.34386,4.34386,5250000.0
2009-01-20 16:31:00,4.34027,4.35005,4.33709,4.34761,6000000.0
2009-01-20 16:32:00,4.34527,4.34657,4.335,4.34124,7130000.0
2009-01-20 16:33:00,4.34747,4.34783,4.33863,4.34592,7500000.0
2009-01-20 16:34:00,4.34629,4.34862,4.33925,4.34339,7130000.0
2009-01-20 16:35:00,4.34457,4.34756,4.34133,4.34358,13500000.0
2009-01-20 16:36:00,4.33107,4.3403,4.33023,4.33023,7130000.0
2009-01-20 16:37:00,4.33438,4.34368,4.33069,4.33774,6010000.0
2009-01-20 16:38:00,4.33461,4.34221,4.33128,4.33654,6750000.0
2009-01-20 16:39:00,4.33432,4.34461,4.33432,4.33551,6750000.0
2009-01-20 16:40:00,4.34804,4.34804,4.33712,4.33989,5630000.0
2009-01-20 16:41:00,4.33615,4.34496,4.33615,4.33728,8630000.0
2009-01-20 16:42:00,4.34053,4.34532,4.33553,4.34119,8250000.0
2009-01-20 16:43:00,4.33762,4.34508,4.33368,4.34267,7880000.0
2009-01-20 16:44:00,4.34233,4.34545,4.33558,4.34029,9380000.0
2009-01-20 16:45:00,4.33546,4.34489,4.33546,4.34489,4880000.0
2009-01-20 16:46:00,4.34607,4.35125,4.34092,4.34342,10500000.0
2009-01-20 16:47:00,4.34152,4.35188,4.34152,4.35093,6010000.0
2009-01-20 16:48:00,4.34971,4.35551,4.34875,4.35551,5250000.0
2009-01-20 16:49:00,4.34702,4.34963,4.33571,4.34348,6380000.0
2009-01-20 16:50:00,4.33912,4.35117,4.33912,4.3459,5630000.0
2009-01-20 16:51:00,4.34448,4.35435,4.34396,4.34942,5630000.0
2009-01-20 16:52:00,4.35043,4.35539,4.34842,4.35354,8250000.0
2009-01-20 16:53:00,4.34554,4.35587,4.34554,4.34678,5250000.0
2009-01-20 16:54:00,4.34413,4.35356,4.34274,4.34796,8630000.0
2009-01-20 16:55:00,4.34832,4.35188,4.34607,4.34614,6000000.0
2009-01-20 16:56:00,4.34701,4.34701,4.33299,4.34331,10500000.0
2009-01-20 16:57:00,4.3449,4.34526,4.34055,4.34491,5250000.0
2009-01-20 16:58:00,4.34193,4.34704,4.33967,4.34429,6380000.0
2009-01-20 16:59:00,4.34505,4.34873,4.34203,4.34546,10130000.0
2009-01-20 17:00:00,4.34332,4.34854,4.33673,4.33673,6760000.0
2009-01-20 17:01:00,4.34843,4.35071,4.34097,4.34741,9010000.0
2009-01-20 17:02:00,4.3474,4.34914,4.33895,4.34834,5630000.0
2009-01-20 17:03:00,4.34546,4.35179,4.34327,4.34818,7500000.0
2009-01-20 17:04:00,4.34717,4.35241,4.34603,4.35241,8250000.0
2009-01-20 17:05:00,4.34619,4.35204,4.34534,4.35204,5250000.0
2009-01-20 17:06:00,4.35157,4.3522,4.34699,4.34857,6000000.0
2009-01-20 17:07:00,4.34579,4.35142,4.34579,4.3512,7500000.0
2009-01-20 17:08:00,4.34578,4.35098,4.34578,4.34693,7130000.0
2009-01-20 17:09:00,4.34951,4.35282,4.33988,4.34341,7500000.0
2009-01-20 17:10:00,4.34596,4.34785,4.33891,4.34785,4880000.0
2009-01-20 17:11:00,4.3447,4.34765,4.33801,4.34639,5250000.0
2009-01-20 17:12:00,4.33792,4.35081,4.33792,4.34768,6750000.0
2009-01-20 17:13:00,4.35049,4.35049,4.33773,4.34334,7880000.0
2009-01-20 17:14:00,4.34305,4.34507,4.33798,4.33798,7500000.0
2009-01-20 17:15:00,4.34446,4.34446,4.33204,4.33623,7500000.0
2009-01-20 17:16:00,4.33896,4.34575,4.33528,4.34307,6000000.0
2009-01-20 17:17:00,4.33455,4.34181,4.33341,4.3404,8250000.0
2009-01-20 17:18:00,4.34463,4.34634,4.33591,4.33591,5250000.0
2009-01-20 17:19:00,4.33715,4.33862,4.32936,4.33457,7500000.0
2009-01-20 17:20:00,4.33897,4.34048,4.33253,4.33891,6750000.0
2009-01-20 17:21:00,4.33161,4.33827,4.32584,4.32947,20260000.0
2009-01-20 17:22:00,4.33708,4.33813,4.32645,4.33429,8250000.0
2009-01-20 17:23:00,4.33228,4.33801,4.32632,4.33469,4500000.0
2009-01-20 17:24:00,4.33588,4.33739,4.32675,4.33086,6000000.0
2009-01-20 17:25:00,4.33257,4.33755,4.32624,4.32991,20260000.0
2009-01-20 17:26:00,4.33708,4.34093,4.33265,4.33265,7510000.0
2009-01-20 17:27:00,4.33578,4.33673,4.32672,4.32672,5260000.0
2009-01-20 17:28:00,4.33538,4.33538,4.32347,4.33278,5250000.0
2009-01-20 17:29:00,4.32453,4.33252,4.32124,4.32403,18010000.0
2009-01-20 17:30:00,4.3288,4.33005,4.32194,4.32774,8250000.0
2009-01-20 17:31:00,4.32679,4.32843,4.32058,4.32657,5250000.0
2009-01-20 17:32:00,4.32406,4.32574,4.31808,4.31808,4880000.0
2009-01-20 17:33:00,4.32384,4.32426,4.31668,4.3241,8250000.0
2009-01-20 17:34:00,4.32637,4.32637,4.31696,4.3228,8250000.0
2009-01-20 17:35:00,4.32218,4.3304,4.31775,4.32166,20630000.0
2009-01-20 17:36:00,4.32339,4.33002,4.32115,4.32413,7500000.0
2009-01-20 17:37:00,4.32255,4.33109,4.32219,4.32546,7880000.0
2009-01-20 17:38:00,4.32437,4.32923,4.31854,4.32648,6000000.0
2009-01-20 17:39:00,4.32636,4.32965,4.31772,4.32175,20630000.0
2009-01-20 17:40:00,4.32788,4.32962,4.32538,4.32889,6750000.0
2009-01-20 17:41:00,4.329,4.32971,4.31954,4.32875,6750000.0
2009-01-20 17:42:00,4.32338,4.32918,4.32338,4.32917,1880000.0
2009-01-20 17:43:00,4.32848,4.33136,4.32203,4.32962,6380000.0
2009-01-20 17:45:00,4.32651,4.32895,4.32377,4.32377,6000000.0
2009-01-20 17:46:00,4.33134,4.33213,4.32545,4.32545,5250000.0
2009-01-20 17:47:00,4.33152,4.33785,4.3292,4.33063,5250000.0
2009-01-20 17:48:00,4.33699,4.33984,4.32544,4.33809,8250000.0
2009-01-20 17:49:00,4.34288,4.34384,4.33618,4.33618,5630000.0
2009-01-20 17:50:00,4.34213,4.34374,4.33473,4.34325,4880000.0
2009-01-20 17:51:00,4.34217,4.34326,4.33338,4.33338,8250000.0
2009-01-20 17:52:00,4.33704,4.34044,4.33404,4.34044,5630000.0
2009-01-20 17:53:00,4.34146,4.34228,4.33298,4.34149,7500000.0
2009-01-20 17:54:00,4.3391,4.33991,4.33247,4.33705,5250000.0
2009-01-20 17:55:00,4.33721,4.33986,4.33686,4.33686,5250000.0
2009-01-20 17:56:00,4.33687,4.34072,4.33134,4.33876,6000000.0
2009-01-20 17:57:00,4.33823,4.3444,4.33394,4.33461,19890000.0
2009-01-20 17:58:00,4.34106,4.34106,4.33107,4.33403,8250000.0
2009-01-20 17:59:00,4.338,4.33996,4.32978,4.33325,15010000.0
2009-01-20 18:00:00,4.33748,4.33772,4.33284,4.33772,6000000.0
2009-01-20 18:01:00,4.3377,4.34273,4.33531,4.33638,8250000.0
2009-01-20 18:02:00,4.32752,4.33954,4.32752,4.33496,7130000.0
2009-01-20 18:03:00,4.33335,4.33831,4.33117,4.33411,9000000.0
2009-01-20 18:05:00,4.32963,4.34085,4.32912,4.33761,7500000.0
2009-01-20 18:06:00,4.33708,4.33753,4.33125,4.33333,7880000.0
2009-01-20 18:07:00,4.33824,4.33974,4.33523,4.33923,10510000.0
2009-01-20 18:08:00,4.33984,4.34024,4.33429,4.33917,6000000.0
2009-01-20 18:09:00,4.33536,4.34069,4.33536,4.33953,7130000.0
2009-01-20 18:10:00,4.33795,4.33978,4.33214,4.33867,7890000.0
2009-01-20 18:11:00,4.33348,4.34025,4.33348,4.34006,5250000.0
2009-01-20 18:12:00,4.33933,4.34136,4.33175,4.33587,7500000.0
2009-01-20 18:13:00,4.34042,4.34058,4.33503,4.34042,5260000.0
2009-01-20 18:14:00,4.34013,4.34013,4.32858,4.33982,11640000.0
2009-01-20 18:15:00,4.33875,4.34022,4.33468,4.34022,8630000.0
2009-01-20 18:17:00,4.34274,4.34421,4.33414,4.33482,5250000.0
2009-01-20 18:19:00,4.33693,4.34522,4.33693,4.34232,6750000.0
2009-01-20 18:20:00,4.33709,4.33868,4.33674,4.33787,6000000.0
2009-01-20 18:21:00,4.33557,4.34106,4.33395,4.34106,6000000.0
2009-01-20 18:22:00,4.33083,4.34032,4.32809,4.33862,5630000.0
2009-01-20 18:23:00,4.34067,4.34067,4.33317,4.3387,6000000.0
2009-01-20 18:25:00,4.34055,4.34096,4.33518,4.33986,4880000.0
2009-01-20 18:26:00,4.33643,4.34043,4.33461,4.34011,6010000.0
2009-01-20 18:27:00,4.33859,4.33859,4.33259,4.33319,5270000.0
2009-01-20 18:28:00,4.33908,4.34104,4.33555,4.34008,5260000.0
2009-01-20 18:29:00,4.33401,4.34622,4.331,4.33841,12390000.0
2009-01-20 18:30:00,4.34516,4.35023,4.34221,4.34772,4510000.0
2009-01-20 18:31:00,4.35511,4.35511,4.34858,4.35145,3010000.0
2009-01-20 18:32:00,4.34907,4.35359,4.34827,4.35137,6770000.0
2009-01-20 18:33:00,4.3445,4.35421,4.34147,4.34304,12390000.0
2009-01-20 18:35:00,4.34926,4.35011,4.33993,4.34132,7140000.0
2009-01-20 18:38:00,4.34558,4.35,4.34542,4.34542,6380000.0
2009-01-20 18:39:00,4.34159,4.34747,4.34159,4.34423,7510000.0
2009-01-20 18:40:00,4.33832,4.3438,4.33642,4.3438,5250000.0
2009-01-20 18:41:00,4.34242,4.34548,4.33281,4.34548,5260000.0
2009-01-20 18:42:00,4.34367,4.34437,4.34014,4.34372,6760000.0
2009-01-20 18:43:00,4.34579,4.34579,4.33514,4.33799,9760000.0
2009-01-20 18:44:00,4.34227,4.34369,4.33166,4.34248,7520000.0
2009-01-20 18:45:00,4.3425,4.3425,4.33866,4.34067,4140000.0
2009-01-20 18:46:00,4.34054,4.34565,4.34015,4.34225,6760000.0
2009-01-20 18:47:00,4.33856,4.34555,4.33602,4.3449,10130000.0
2009-01-20 18:48:00,4.34081,4.34601,4.33575,4.33575,5630000.0
2009-01-20 18:49:00,4.33739,4.34342,4.33739,4.34342,1510000.0
2009-01-20 18:51:00,4.34433,4.3447,4.33827,4.34316,5250000.0
2009-01-20 18:52:00,4.34051,4.34503,4.34051,4.34343,3000000.0
2009-01-20 18:53:00,4.33877,4.33914,4.32909,4.33788,6750000.0
2009-01-20 18:54:00,4.33567,4.34135,4.33567,4.33922,3750000.0
2009-01-20 18:55:00,4.34108,4.34207,4.3366,4.33861,6000000.0
2009-01-20 18:56:00,4.33175,4.34344,4.33175,4.34145,7130000.0
2009-01-20 18:57:00,4.33641,4.34214,4.33641,4.34114,5630000.0
2009-01-20 18:58:00,4.33949,4.3426,4.33676,4.34222,5630000.0
2009-01-20 19:00:00,4.34144,4.34185,4.33218,4.33628,5250000.0
2009-01-20 19:03:00,4.34393,4.34858,4.33982,4.34414,9000000.0
2009-01-20 19:05:00,4.34387,4.34685,4.33983,4.34562,6750000.0
2009-01-20 19:06:00,4.34817,4.34919,4.3428,4.34537,4500000.0
2009-01-20 19:09:00,4.34483,4.35075,4.34147,4.34548,9000000.0
2009-01-20 19:12:00,4.34598,4.34925,4.33812,4.34258,25500000.0
2009-01-20 19:13:00,4.34883,4.35038,4.34378,4.34378,3000000.0
2009-01-20 19:14:00,4.34841,4.34841,4.34573,4.34841,2250000.0
2009-01-20 19:15:00,4.34516,4.34789,4.341,4.341,3750000.0
2009-01-20 19:17:00,4.34519,4.34776,4.34519,4.34776,1500000.0
2009-01-20 19:18:00,4.34357,4.34781,4.33792,4.34032,25500000.0
2009-01-20 19:24:00,4.34849,4.34849,4.34447,4.34619,3000000.0
2009-01-20 19:25:00,4.34234,4.3492,4.34234,4.34659,6750000.0
2009-01-20 19:26:00,4.34397,4.34611,4.34397,4.34611,1500000.0
2009-01-20 19:27:00,4.34407,4.3479,4.34284,4.34284,4500000.0
2009-01-20 19:28:00,4.33855,4.34758,4.33855,4.34758,5250000.0
2009-01-20 19:29:00,4.34493,4.35157,4.33978,4.34259,21000000.0
2009-01-20 19:30:00,4.34805,4.3489,4.33948,4.34474,5250000.0
2009-01-20 19:31:00,4.34489,4.34824,4.34403,4.34488,5250000.0
2009-01-20 19:32:00,4.34917,4.34917,4.34188,4.34188,8250000.0
2009-01-20 19:33:00,4.34916,4.34916,4.33902,4.34843,2250000.0
2009-01-20 19:34:00,4.3456,4.35062,4.33725,4.34079,21000000.0
2009-01-20 19:35:00,4.34271,4.34702,4.34271,4.3454,3750000.0
2009-01-20 19:37:00,4.34696,4.3505,4.33861,4.34237,25500000.0
2009-01-20 19:38:00,4.34586,4.34965,4.34476,4.34965,3000000.0
2009-01-20 19:42:00,4.34413,4.34876,4.3397,4.34403,9000000.0
2009-01-20 19:43:00,4.34479,4.34699,4.33905,4.33905,3000000.0
2009-01-20 19:45:00,4.34543,4.35008,4.34132,4.34564,9000000.0
2009-01-20 19:49:00,4.33969,4.34362,4.33841,4.33893,5250000.0
2009-01-20 19:50:00,4.34078,4.35027,4.34078,4.34638,5250000.0
2009-01-20 19:51:00,4.34163,4.34628,4.33752,4.34184,9000000.0
2009-01-20 19:55:00,4.34723,4.34896,4.33954,4.34896,4500000.0
2009-01-20 19:56:00,4.35059,4.35199,4.34262,4.34262,3000000.0
2009-01-20 19:57:00,4.34952,4.35103,4.33824,4.35046,6380000.0
2009-01-20 19:58:00,4.35184,4.35246,4.34893,4.34893,2250000.0
2009-01-20 19:59:00,4.3479,4.35526,4.34213,4.3447,25130000.0
2009-01-20 20:00:00,4.34849,4.35389,4.34476,4.34476,4500000.0
2009-01-20 20:01:00,4.34584,4.3567,4.34584,4.34927,8250000.0
2009-01-20 20:02:00,4.35493,4.3566,4.35049,4.3566,5250000.0
2009-01-20 20:05:00,4.34512,4.34512,4.34512,4.34512,750000.0
2009-01-20 20:06:00,4.3531,4.36645,4.35002,4.35411,25500000.0
2009-01-20 20:07:00,4.359,4.3623,4.35267,4.36095,6000000.0
2009-01-20 20:08:00,4.35794,4.35986,4.3494,4.35268,7500000.0
2009-01-20 20:09:00,4.35607,4.35607,4.35068,4.35068,1500000.0
2009-01-20 20:10:00,4.3601,4.36692,4.35327,4.35791,5250000.0
2009-01-20 20:11:00,4.35852,4.36386,4.35346,4.35346,5250000.0
2009-01-20 20:12:00,4.36528,4.36528,4.35502,4.36481,6000000.0
2009-01-20 20:13:00,4.35651,4.36322,4.35651,4.35964,5250000.0
2009-01-20 20:14:00,4.35993,4.36478,4.35602,4.36466,7500000.0
2009-01-20 20:15:00,4.36397,4.36824,4.35599,4.35927,21000000.0
2009-01-20 20:16:00,4.35921,4.36552,4.35651,4.36036,6000000.0
2009-01-20 20:17:00,4.36538,4.36804,4.36208,4.3626,4500000.0
2009-01-20 20:18:00,4.36263,4.36263,4.35989,4.35989,1500000.0
2009-01-20 20:19:00,4.36189,4.36951,4.36189,4.36784,5250000.0
2009-01-20 20:22:00,4.36129,4.36742,4.35649,4.362,9000000.0
2009-01-20 20:23:00,4.36305,4.36579,4.35644,4.35644,4500000.0
2009-01-20 20:25:00,4.35757,4.35757,4.35747,4.35747,2250000.0
2009-01-20 20:26:00,4.36298,4.36315,4.36185,4.36315,3000000.0
2009-01-20 20:27:00,4.3609,4.36536,4.35885,4.36368,7500000.0
2009-01-20 20:28:00,4.36361,4.36361,4.36211,4.36211,1500000.0
2009-01-20 20:29:00,4.36108,4.3642,4.35331,4.35668,21000000.0
2009-01-20 20:30:00,4.36533,4.36533,4.35978,4.35978,1500000.0
2009-01-20 20:32:00,4.35965,4.36513,4.35518,4.36018,9000000.0
2009-01-20 20:33:00,4.36429,4.36502,4.35666,4.36449,4500000.0
2009-01-20 20:35:00,4.36003,4.36802,4.35644,4.36302,6750000.0
2009-01-20 20:36:00,4.36308,4.36919,4.35796,4.36088,21000000.0
2009-01-20 20:38:00,4.36153,4.36618,4.35742,4.36174,9000000.0
2009-01-20 20:42:00,4.35852,4.36616,4.35852,4.36293,3000000.0
2009-01-20 20:43:00,4.36135,4.36589,4.36135,4.36421,3000000.0
2009-01-20 20:44:00,4.36158,4.36746,4.35543,4.35843,27000000.0
2009-01-20 20:45:00,4.36607,4.36607,4.35958,4.35958,5250000.0
2009-01-20 20:46:00,4.35653,4.3699,4.35653,4.35817,10500000.0
2009-01-20 20:47:00,4.3639,4.3639,4.35499,4.35499,5250000.0
2009-01-20 20:48:00,4.36436,4.36677,4.36161,4.36629,6000000.0
2009-01-20 20:49:00,4.36626,4.36684,4.35776,4.36344,9000000.0
2009-01-20 20:50:00,4.36676,4.36778,4.35729,4.35738,10500000.0
2009-01-20 20:51:00,4.36192,4.36687,4.361,4.361,3750000.0
2009-01-20 20:52:00,4.36325,4.37009,4.35782,4.35907,25130000.0
2009-01-20 20:53:00,4.36457,4.36793,4.35998,4.36246,5630000.0
2009-01-20 20:54:00,4.36294,4.36844,4.35757,4.36828,6000000.0
2009-01-20 20:55:00,4.36149,4.36619,4.3604,4.36539,6750000.0
2009-01-20 20:56:00,4.36401,4.3676,4.3582,4.36728,7130000.0
2009-01-20 20:57:00,4.36584,4.36624,4.36391,4.36444,6000000.0
2009-01-20 20:58:00,4.36333,4.36562,4.35472,4.36051,9750000.0
2009-01-20 20:59:00,4.3627,4.36856,4.35642,4.35899,25500000.0
2009-01-20 21:00:00,4.36863,4.36863,4.35819,4.36468,6000000.0
2009-01-20 21:01:00,4.36573,4.36793,4.36247,4.36247,5630000.0
2009-01-20 21:02:00,4.36848,4.36848,4.3622,4.36692,3380000.0
2009-01-20 21:03:00,4.36417,4.36773,4.3626,4.36752,6750000.0
2009-01-20 21:04:00,4.36845,4.36981,4.3634,4.3686,8250000.0
2009-01-20 21:05:00,4.36822,4.36822,4.35434,4.35964,8250000.0
2009-01-20 21:06:00,4.3705,4.3705,4.36228,4.36823,7500000.0
2009-01-20 21:08:00,4.36479,4.36936,4.36042,4.36463,9000000.0
2009-01-20 21:12:00,4.36473,4.3693,4.35952,4.3642,9000000.0
2009-01-20 21:15:00,4.36681,4.36902,4.35995,4.35995,7500000.0
2009-01-20 21:16:00,4.36451,4.36941,4.3604,4.36486,6750000.0
2009-01-20 21:17:00,4.36773,4.37302,4.36362,4.36794,14260000.0
2009-01-20 21:18:00,4.37006,4.37006,4.35796,4.36881,6000000.0
2009-01-20 21:19:00,4.36677,4.37097,4.36359,4.36792,5250000.0
2009-01-20 21:20:00,4.36979,4.37122,4.3655,4.36616,5250000.0
2009-01-20 21:21:00,4.36628,4.36696,4.362,4.36671,3750000.0
2009-01-20 21:22:00,4.36924,4.37109,4.36539,4.37109,9750000.0
2009-01-20 21:23:00,4.36649,4.3718,4.36058,4.36799,6750000.0
2009-01-20 21:24:00,4.36792,4.37498,4.36367,4.36367,4880000.0
2009-01-20 21:25:00,4.36629,4.37326,4.36629,4.37199,5630000.0
2009-01-20 21:26:00,4.36208,4.37157,4.36201,4.36972,6000000.0
2009-01-20 21:28:00,4.36748,4.37476,4.36748,4.37263,4500000.0
2009-01-20 21:29:00,4.37079,4.37274,4.36723,4.37272,11250000.0
2009-01-20 21:30:00,4.3698,4.3707,4.35951,4.3707,7500000.0
2009-01-20 21:31:00,4.37253,4.37411,4.36784,4.37123,7500000.0
2009-01-20 21:32:00,4.37109,4.37194,4.36711,4.36999,3750000.0
2009-01-20 21:33:00,4.36202,4.37158,4.36202,4.36609,3380000.0
2009-01-20 21:34:00,4.36477,4.37196,4.36247,4.36666,8260000.0
2009-01-20 21:35:00,4.3584,4.3659,4.35586,4.36352,7130000.0
2009-01-20 21:36:00,4.36178,4.36802,4.35823,4.35823,5250000.0
2009-01-20 21:37:00,4.36155,4.36155,4.3503,4.36154,8250000.0
2009-01-20 21:38:00,4.36247,4.36484,4.35796,4.35796,6000000.0
2009-01-20 21:39:00,4.35735,4.36421,4.35269,4.35269,6000000.0
2009-01-20 21:40:00,4.35486,4.36216,4.35128,4.35824,5250000.0
2009-01-20 21:41:00,4.35552,4.36028,4.35,4.3542,4500000.0
2009-01-20 21:42:00,4.36019,4.36019,4.35451,4.35781,4500000.0
2009-01-20 21:43:00,4.35329,4.36103,4.35329,4.35576,5250000.0
2009-01-20 21:44:00,4.35616,4.36118,4.35072,4.35752,33020000.0
2009-01-20 21:45:00,4.35873,4.35873,4.3483,4.34831,4500000.0
2009-01-20 21:46:00,4.35215,4.35371,4.34587,4.35246,11250000.0
2009-01-20 21:47:00,4.34565,4.35037,4.34479,4.34983,5250000.0
2009-01-20 21:48:00,4.35122,4.35122,4.34884,4.34884,1500000.0
2009-01-20 21:49:00,4.3468,4.34836,4.3398,4.34802,4880000.0
2009-01-20 21:50:00,4.34428,4.35005,4.33945,4.34398,5250000.0
2009-01-20 21:51:00,4.34316,4.35064,4.34199,4.35064,6760000.0
2009-01-20 21:52:00,4.34628,4.35065,4.34193,4.34193,5630000.0
2009-01-20 21:53:00,4.3528,4.35493,4.34819,4.35153,6000000.0
2009-01-20 21:54:00,4.35214,4.35474,4.3444,4.35139,4130000.0
2009-01-20 21:55:00,4.35555,4.35555,4.34983,4.3538,3750000.0
2009-01-20 21:56:00,4.35517,4.35517,4.34149,4.34691,9750000.0
2009-01-20 21:57:00,4.34081,4.35139,4.33779,4.35139,8630000.0
2009-01-20 21:58:00,4.351,4.35367,4.34938,4.35187,6380000.0
2009-01-20 21:59:00,4.3512,4.35176,4.34433,4.34517,13510000.0
2009-01-20 22:00:00,4.34691,4.35145,4.34549,4.35117,4880000.0
2009-01-20 22:01:00,4.34956,4.34962,4.34022,4.34912,6000000.0
2009-01-20 22:02:00,4.35046,4.35061,4.34619,4.34918,3000000.0
2009-01-20 22:03:00,4.34898,4.34962,4.34408,4.34488,7130000.0
2009-01-20 22:04:00,4.35021,4.35039,4.34297,4.3495,4880000.0
2009-01-20 22:06:00,4.34573,4.34891,4.33876,4.34891,5250000.0
2009-01-20 22:07:00,4.35113,4.35246,4.34188,4.35086,6750000.0
2009-01-20 22:08:00,4.34343,4.3481,4.33932,4.34364,9750000.0
2009-01-20 22:10:00,4.34546,4.35014,4.34546,4.35014,1500000.0
2009-01-20 22:11:00,4.35038,4.35038,4.3412,4.34769,6000000.0
2009-01-20 22:12:00,4.33988,4.34955,4.33988,4.34843,3750000.0
2009-01-20 22:13:00,4.34808,4.34808,4.34738,4.34738,1500000.0
2009-01-20 22:14:00,4.34763,4.34763,4.33908,4.34462,6000000.0
2009-01-20 22:15:00,4.34483,4.34957,4.34483,4.34756,3380000.0
2009-01-20 22:16:00,4.34914,4.34921,4.33985,4.34269,6000000.0
2009-01-20 22:17:00,4.34628,4.34628,4.34436,4.3446,2250000.0
2009-01-20 22:18:00,4.3502,4.3502,4.34429,4.34429,3750000.0
2009-01-20 22:19:00,4.34134,4.35155,4.34134,4.34404,3750000.0
2009-01-20 22:20:00,4.34919,4.34919,4.33756,4.34396,7500000.0
2009-01-20 22:21:00,4.34407,4.34978,4.33693,4.34665,5630000.0
2009-01-20 22:22:00,4.34823,4.35044,4.33971,4.3459,12000000.0
2009-01-20 22:23:00,4.34349,4.35196,4.34349,4.34653,4510000.0
2009-01-20 22:24:00,4.34639,4.34772,4.33034,4.34014,8250000.0
2009-01-20 22:25:00,4.33919,4.33994,4.33185,4.33994,6000000.0
2009-01-20 22:26:00,4.33944,4.33944,4.33913,4.33913,1500000.0
2009-01-20 22:27:00,4.33251,4.33938,4.32811,4.33829,6000000.0
2009-01-20 22:28:00,4.35065,4.35065,4.34759,4.34759,1500000.0
2009-01-20 22:29:00,4.34673,4.35273,4.33975,4.34282,25520000.0
2009-01-20 22:30:00,4.34656,4.34965,4.34144,4.34144,3000000.0
2009-01-20 22:31:00,4.34693,4.35197,4.34693,4.35197,1500000.0
2009-01-20 22:32:00,4.3484,4.3484,4.33675,4.34452,3000000.0
2009-01-20 22:33:00,4.33826,4.34533,4.33414,4.34284,5250000.0
2009-01-20 22:34:00,4.34637,4.34645,4.34495,4.34495,3750000.0
2009-01-20 22:37:00,4.34307,4.34822,4.3393,4.34353,9000000.0
2009-01-20 22:39:00,4.3448,4.3448,4.33905,4.33905,3000000.0
2009-01-20 22:40:00,4.34718,4.34718,4.34013,4.34382,4500000.0
2009-01-20 22:41:00,4.34423,4.34888,4.34012,4.34444,9000000.0
2009-01-20 22:45:00,4.35041,4.35041,4.35041,4.35041,750000.0
2009-01-20 22:46:00,4.34964,4.34964,4.34087,4.3466,2250000.0
2009-01-20 22:47:00,4.34541,4.35043,4.34096,4.34564,9000000.0
2009-01-20 22:49:00,4.3454,4.35099,4.34064,4.34582,9000000.0
2009-01-20 22:51:00,4.34547,4.35121,4.3418,4.34588,9000000.0
2009-01-20 22:53:00,4.34529,4.35001,4.33974,4.34437,9000000.0
2009-01-20 22:55:00,4.34827,4.34827,4.33854,4.33996,3750000.0
2009-01-20 22:56:00,4.34598,4.35069,4.34082,4.34082,5250000.0
2009-01-20 22:57:00,4.3477,4.35216,4.34277,4.34794,13500000.0
2009-01-20 22:58:00,4.34911,4.35323,4.34911,4.35323,3750000.0
2009-01-20 23:00:00,4.34933,4.35398,4.34522,4.34954,9000000.0
2009-01-20 23:02:00,4.34776,4.353,4.34356,4.34767,9000000.0
2009-01-20 23:04:00,4.34307,4.35265,4.34307,4.34968,3750000.0
2009-01-20 23:05:00,4.34717,4.34943,4.34242,4.34943,3000000.0
2009-01-20 23:06:00,4.34368,4.34945,4.33931,4.34412,10500000.0
2009-01-20 23:07:00,4.34852,4.34852,4.34163,4.34558,2630000.0
2009-01-20 23:09:00,4.34615,4.34615,4.33657,4.33657,6750000.0
2009-01-20 23:10:00,4.34644,4.34644,4.33955,4.3422,4130000.0
2009-01-20 23:11:00,4.33702,4.34073,4.33625,4.34033,6750000.0
2009-01-20 23:12:00,4.3415,4.34268,4.33722,4.33722,2250000.0
2009-01-20 23:13:00,4.34206,4.34206,4.33202,4.33768,11250000.0
2009-01-20 23:15:00,4.33996,4.34568,4.33429,4.3385,9000000.0
2009-01-20 23:20:00,4.33884,4.34406,4.33385,4.33877,9000000.0
2009-01-20 23:24:00,4.3467,4.34797,4.33828,4.33828,5250000.0
2009-01-20 23:25:00,4.34493,4.34668,4.33745,4.34121,6750000.0
2009-01-20 23:26:00,4.34401,4.34669,4.34374,4.34445,3750000.0
2009-01-20 23:27:00,4.33906,4.34356,4.33902,4.34099,4500000.0
2009-01-20 23:28:00,4.33986,4.34167,4.33618,4.33618,3760000.0
2009-01-20 23:29:00,4.33533,4.33948,4.32559,4.33148,28510000.0
2009-01-20 23:30:00,4.34238,4.34276,4.33738,4.34108,4500000.0
2009-01-20 23:31:00,4.34122,4.34202,4.33139,4.34026,7500000.0
2009-01-20 23:33:00,4.33424,4.33716,4.33185,4.33185,2250000.0
2009-01-20 23:34:00,4.33793,4.33793,4.32878,4.32903,2250000.0
2009-01-20 23:35:00,4.33294,4.33851,4.3285,4.33438,9000000.0
2009-01-20 23:38:00,4.33489,4.33985,4.32881,4.3331,9000000.0
2009-01-20 23:40:00,4.33532,4.33959,4.32995,4.33436,9000000.0
2009-01-20 23:42:00,4.33221,4.34961,4.33221,4.34961,2250000.0
2009-01-20 23:43:00,4.35356,4.35438,4.34968,4.35373,4500000.0
2009-01-20 23:44:00,4.34602,4.35013,4.33807,4.34145,26630000.0
2009-01-20 23:45:00,4.3518,4.3518,4.34493,4.34493,1500000.0
2009-01-20 23:46:00,4.34417,4.34913,4.34417,4.34913,1500000.0
2009-01-20 23:47:00,4.3494,4.3494,4.34353,4.34924,6750000.0
2009-01-20 23:48:00,4.34677,4.35052,4.34677,4.35052,3000000.0
2009-01-20 23:49:00,4.34979,4.34979,4.34027,4.34097,6750000.0
2009-01-20 23:50:00,4.34431,4.34683,4.34057,4.34592,7880000.0
2009-01-20 23:51:00,4.34526,4.34526,4.3434,4.3434,1500000.0
2009-01-20 23:53:00,4.34014,4.34409,4.33498,4.33994,9000000.0
2009-01-20 23:55:00,4.33918,4.34262,4.33368,4.33917,9000000.0
2009-01-20 23:57:00,4.34303,4.34845,4.33844,4.33949,25500000.0
2009-01-21 00:00:00,4.34521,4.34669,4.33789,4.33976,5630000.0
2009-01-21 00:01:00,4.34211,4.34581,4.3379,4.34581,3750000.0
2009-01-21 00:02:00,4.34146,4.34679,4.33709,4.34281,10880000.0
2009-01-21 00:03:00,4.34899,4.34957,4.34106,4.34567,3750000.0
2009-01-21 00:04:00,4.35077,4.35077,4.34523,4.34988,5250000.0
2009-01-21 00:05:00,4.34992,4.35001,4.33703,4.35001,7130000.0
2009-01-21 00:10:00,4.34567,4.34997,4.34068,4.34529,9000000.0
2009-01-21 00:15:00,4.34773,4.35238,4.34362,4.34794,9000000.0
2009-01-21 00:17:00,4.34561,4.35113,4.3405,4.3458,9000000.0
2009-01-21 00:30:00,4.34742,4.35137,4.34205,4.34591,9000000.0
2009-01-21 00:38:00,4.34891,4.34952,4.34337,4.34784,2630000.0
2009-01-21 00:39:00,4.33926,4.34746,4.3385,4.3413,8250000.0
2009-01-21 00:40:00,4.34565,4.35364,4.34221,4.34221,13130000.0
2009-01-21 00:45:00,4.34773,4.35238,4.34362,4.34794,9000000.0
2009-01-21 01:00:00,4.34673,4.35138,4.34262,4.34694,9000000.0
2009-01-21 01:03:00,4.3457,4.35067,4.34092,4.34529,9000000.0
2009-01-21 01:07:00,4.34561,4.35037,4.3406,4.34558,9000000.0
2009-01-21 01:15:00,4.34733,4.35198,4.34322,4.34754,9000000.0
2009-01-21 01:16:00,4.34614,4.34784,4.3399,4.34419,7500000.0
2009-01-21 01:20:00,4.35101,4.35101,4.3441,4.3505,5250000.0
2009-01-21 01:30:00,4.34633,4.35098,4.34222,4.34654,9000000.0
2009-01-21 01:45:00,4.34743,4.35208,4.34332,4.34764,9000000.0
2009-01-21 01:52:00,4.34564,4.35068,4.34077,4.34545,9000000.0
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 02:45:00,4.34653,4.35118,4.34242,4.34674,9000000.0
2009-01-21 02:47:00,4.34568,4.35041,4.34096,4.34532,9000000.0
2009-01-21 02:57:00,4.34511,4.34925,4.33962,4.34479,9000000.0
2009-01-21 03:00:00,4.34653,4.35118,4.34242,4.34674,9000000.0
2009-01-21 03:15:00,4.34683,4.35148,4.34272,4.34704,9000000.0
2009-01-21 03:21:00,4.34443,4.34986,4.33821,4.34425,9000000.0
2009-01-21 03:30:00,4.34703,4.35168,4.34292,4.34724,9000000.0
2009-01-21 03:41:00,4.34582,4.35138,4.34137,4.34554,9000000.0
2009-01-21 03:45:00,4.34733,4.35198,4.34322,4.34754,9000000.0
2009-01-21 03:51:00,4.34212,4.34986,4.34212,4.34986,5250000.0
2009-01-21 03:52:00,4.34709,4.34709,4.34709,4.34709,750000.0
2009-01-21 04:00:00,4.34685,4.35158,4.34175,4.34571,9000000.0
2009-01-21 04:01:00,4.34954,4.35038,4.34954,4.35013,3000000.0
2009-01-21 04:04:00,4.34605,4.35246,4.34204,4.34631,9000000.0
2009-01-21 04:05:00,4.34688,4.35207,4.34252,4.34755,6000000.0
2009-01-21 04:07:00,4.34577,4.3504,4.34071,4.34559,9000000.0
2009-01-21 04:15:00,4.34292,4.35303,4.34292,4.34292,7140000.0
2009-01-21 04:30:00,4.34733,4.35198,4.34322,4.34754,9000000.0
2009-01-21 04:40:00,4.34505,4.34929,4.33974,4.34485,9000000.0
2009-01-21 04:44:00,4.35134,4.35212,4.34039,4.34989,13130000.0
2009-01-21 04:45:00,4.34314,4.3537,4.34314,4.35141,4140000.0
2009-01-21 04:50:00,4.35017,4.35017,4.34006,4.34599,3000000.0
2009-01-21 04:51:00,4.34389,4.34854,4.33987,4.34854,9760000.0
2009-01-21 05:00:00,4.35049,4.35208,4.34113,4.35126,17260000.0
2009-01-21 05:14:00,4.34719,4.35388,4.34149,4.34444,21390000.0
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 06:00:00,4.34703,4.35273,4.34292,4.34292,6750000.0
2009-01-21 06:07:00,4.34563,4.35037,4.34063,4.34558,9000000.0
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 07:30:00,4.34703,4.35232,4.34292,4.35156,6750000.0
2009-01-21 07:40:00,4.35052,4.35052,4.3405,4.3478,8250000.0
2009-01-21 07:45:00,4.34733,4.35259,4.34322,4.34887,6000000.0
2009-01-21 08:00:00,4.34704,4.35261,4.34678,4.34738,12750000.0
2009-01-21 08:03:00,4.34512,4.34953,4.34053,4.34467,3750000.0
2009-01-21 08:05:00,4.34602,4.34854,4.33993,4.33993,6000000.0
2009-01-21 08:06:00,4.34254,4.34816,4.34215,4.34355,6000000.0
2009-01-21 08:07:00,4.34837,4.35016,4.34032,4.34984,10500000.0
2009-01-21 08:15:00,4.34623,4.35088,4.34212,4.34644,9000000.0
2009-01-21 08:30:00,4.35092,4.35092,4.34152,4.34152,5250000.0
2009-01-21 08:36:00,4.35102,4.35105,4.34572,4.34694,6000000.0
2009-01-21 08:39:00,4.34959,4.35121,4.34212,4.3507,5260000.0
2009-01-21 08:41:00,4.35027,4.35172,4.3422,4.35089,6760000.0
2009-01-21 08:45:00,4.34718,4.35263,4.34718,4.35261,7500000.0
2009-01-21 08:47:00,4.34568,4.35098,4.34568,4.35029,6000000.0
2009-01-21 08:49:00,4.34575,4.35097,4.34116,4.34116,7500000.0
2009-01-21 08:50:00,4.35085,4.35135,4.34599,4.34949,6000000.0
2009-01-21 08:51:00,4.35054,4.35073,4.34552,4.34561,3750000.0
2009-01-21 08:54:00,4.33897,4.34707,4.33777,4.33918,5650000.0
2009-01-21 08:55:00,4.34194,4.34344,4.33641,4.33641,7130000.0
2009-01-21 08:58:00,4.3437,4.3437,4.33797,4.33799,8250000.0
2009-01-21 09:00:00,4.34401,4.34401,4.3382,4.34207,7500000.0
2009-01-21 09:02:00,4.33977,4.34076,4.33214,4.33726,7510000.0
2009-01-21 09:03:00,4.33873,4.34546,4.3343,4.34008,6760000.0
2009-01-21 09:04:00,4.33901,4.34551,4.33438,4.34551,5250000.0
2009-01-21 09:05:00,4.34492,4.34694,4.33927,4.34694,3750000.0
2009-01-21 09:06:00,4.34774,4.3494,4.33882,4.33882,7130000.0
2009-01-21 09:07:00,4.34102,4.35053,4.34102,4.35052,6000000.0
2009-01-21 09:08:00,4.34812,4.35209,4.34715,4.3492,5260000.0
2009-01-21 09:09:00,4.34701,4.35251,4.34701,4.35106,6000000.0
2009-01-21 09:10:00,4.34944,4.34944,4.34292,4.34578,6750000.0
2009-01-21 09:11:00,4.34678,4.34678,4.33692,4.34575,7880000.0
2009-01-21 09:15:00,4.34061,4.35141,4.34061,4.34741,6380000.0
2009-01-21 09:17:00,4.34344,4.3465,4.33456,4.34126,6390000.0
2009-01-21 09:18:00,4.33552,4.34711,4.33552,4.34711,5630000.0
2009-01-21 09:19:00,4.3401,4.35293,4.3401,4.34728,7880000.0
2009-01-21 09:20:00,4.34324,4.34324,4.32687,4.33114,7500000.0
2009-01-21 09:21:00,4.33351,4.33488,4.32522,4.33345,6000000.0
2009-01-21 09:22:00,4.33165,4.33165,4.31536,4.31536,5250000.0
2009-01-21 09:23:00,4.31957,4.32073,4.31265,4.31285,6000000.0
2009-01-21 09:24:00,4.31409,4.32277,4.31116,4.31116,8250000.0
2009-01-21 09:25:00,4.3111,4.31415,4.30747,4.30747,6000000.0
2009-01-21 09:26:00,4.31418,4.31567,4.3044,4.31508,4510000.0
2009-01-21 09:27:00,4.31212,4.31814,4.30401,4.30932,6000000.0
2009-01-21 09:28:00,4.31172,4.32138,4.30644,4.32138,5640000.0
2009-01-21 09:29:00,4.30818,4.31999,4.30818,4.31509,11630000.0
2009-01-21 09:30:00,4.31831,4.32295,4.31709,4.31936,9760000.0
2009-01-21 09:31:00,4.31741,4.31952,4.3113,4.31472,16140000.0
2009-01-21 09:32:00,4.31947,4.31947,4.31149,4.31493,12380000.0
2009-01-21 09:33:00,4.31508,4.31508,4.30449,4.30449,5250000.0
2009-01-21 09:34:00,4.30713,4.30859,4.29775,4.30685,5250000.0
2009-01-21 09:35:00,4.30847,4.3117,4.30563,4.31121,4880000.0
2009-01-21 09:36:00,4.30468,4.3104,4.30385,4.30936,5250000.0
2009-01-21 09:37:00,4.30874,4.30874,4.29937,4.30472,6760000.0
2009-01-21 09:38:00,4.30772,4.31425,4.30088,4.30764,6000000.0
2009-01-21 09:39:00,4.31268,4.31357,4.30871,4.31357,5630000.0
2009-01-21 09:40:00,4.30693,4.31236,4.30104,4.31047,8630000.0
2009-01-21 09:41:00,4.30889,4.31765,4.30799,4.31411,7880000.0
2009-01-21 09:42:00,4.31339,4.31842,4.30694,4.31082,19530000.0
2009-01-21 09:43:00,4.31368,4.31368,4.30192,4.30956,7130000.0
2009-01-21 09:44:00,4.30889,4.30971,4.30113,4.3057,8260000.0
2009-01-21 09:45:00,4.29345,4.30457,4.29345,4.30224,5640000.0
2009-01-21 09:46:00,4.3009,4.3025,4.29419,4.29701,6010000.0
2009-01-21 09:47:00,4.3024,4.3024,4.29207,4.29207,5630000.0
2009-01-21 09:48:00,4.29528,4.29528,4.28559,4.28559,6750000.0
2009-01-21 09:49:00,4.29396,4.29396,4.28055,4.28055,6750000.0
2009-01-21 09:50:00,4.28372,4.28656,4.28208,4.28237,4880000.0
2009-01-21 09:51:00,4.28389,4.28613,4.27568,4.28407,4510000.0
2009-01-21 09:52:00,4.28057,4.28467,4.27929,4.28146,8260000.0
2009-01-21 09:53:00,4.28651,4.28967,4.28176,4.2896,9750000.0
2009-01-21 09:54:00,4.29134,4.29137,4.28005,4.29118,8260000.0
2009-01-21 09:55:00,4.2821,4.29281,4.2821,4.29204,6750000.0
2009-01-21 09:56:00,4.29457,4.29559,4.28833,4.29466,9000000.0
2009-01-21 09:57:00,4.29543,4.2981,4.28895,4.29269,8250000.0
2009-01-21 09:58:00,4.28782,4.29722,4.28782,4.29722,6750000.0
2009-01-21 09:59:00,4.29693,4.30155,4.29275,4.30155,8260000.0
2009-01-21 10:00:00,4.30626,4.30998,4.30192,4.30947,5250000.0
2009-01-21 10:01:00,4.31134,4.31446,4.30412,4.31446,4880000.0
2009-01-21 10:02:00,4.3138,4.3174,4.31277,4.3174,6000000.0
2009-01-21 10:03:00,4.31853,4.31934,4.31458,4.31712,5260000.0
2009-01-21 10:04:00,4.31693,4.31872,4.30913,4.30913,5250000.0
2009-01-21 10:05:00,4.31699,4.31849,4.3081,4.31708,6750000.0
2009-01-21 10:06:00,4.31273,4.31917,4.30631,4.31917,7500000.0
2009-01-21 10:07:00,4.32081,4.32324,4.31348,4.31348,5250000.0
2009-01-21 10:08:00,4.3163,4.32305,4.31175,4.32305,4880000.0
2009-01-21 10:09:00,4.31952,4.32879,4.31806,4.32654,7130000.0
2009-01-21 10:10:00,4.32556,4.32623,4.32424,4.32572,5250000.0
2009-01-21 10:11:00,4.32525,4.32525,4.31728,4.32138,6000000.0
2009-01-21 10:12:00,4.32298,4.32298,4.30922,4.31727,5630000.0
2009-01-21 10:13:00,4.30996,4.32079,4.30925,4.3145,13880000.0
2009-01-21 10:14:00,4.3216,4.32289,4.31718,4.31884,9380000.0
2009-01-21 10:15:00,4.32341,4.32341,4.31071,4.32013,12760000.0
2009-01-21 10:16:00,4.32049,4.32154,4.31263,4.32065,7880000.0
2009-01-21 10:17:00,4.30716,4.31514,4.30578,4.30578,8250000.0
2009-01-21 10:18:00,4.31874,4.31876,4.30909,4.31583,6380000.0
2009-01-21 10:19:00,4.31189,4.32111,4.31189,4.31886,5250000.0
2009-01-21 10:20:00,4.32322,4.32438,4.31428,4.31799,7880000.0
2009-01-21 10:21:00,4.31823,4.32311,4.31823,4.3229,5630000.0
2009-01-21 10:22:00,4.31979,4.32107,4.30623,4.31445,8260000.0
2009-01-21 10:23:00,4.30936,4.31377,4.30936,4.31323,6750000.0
2009-01-21 10:24:00,4.31363,4.31363,4.30686,4.30753,8250000.0
2009-01-21 10:25:00,4.30492,4.31227,4.3014,4.30957,8260000.0
2009-01-21 10:26:00,4.30318,4.30552,4.29515,4.29894,6750000.0
2009-01-21 10:27:00,4.30364,4.30392,4.29994,4.30371,4880000.0
2009-01-21 10:28:00,4.304,4.304,4.29767,4.29928,6000000.0
2009-01-21 10:29:00,4.30065,4.30773,4.29766,4.30773,8250000.0
2009-01-21 10:30:00,4.30947,4.30947,4.30062,4.30062,5250000.0
2009-01-21 10:31:00,4.30463,4.30522,4.29394,4.30522,7510000.0
2009-01-21 10:32:00,4.30138,4.30786,4.29691,4.29986,6010000.0
2009-01-21 10:33:00,4.30061,4.30515,4.29975,4.29991,4510000.0
2009-01-21 10:34:00,4.30593,4.30593,4.30044,4.30487,5630000.0
2009-01-21 10:35:00,4.30519,4.30519,4.29904,4.30388,5630000.0
2009-01-21 10:36:00,4.29931,4.30493,4.29879,4.29967,5250000.0
2009-01-21 10:37:00,4.30441,4.30441,4.29855,4.29855,6750000.0
2009-01-21 10:38:00,4.30396,4.30435,4.29923,4.30435,7880000.0
2009-01-21 10:39:00,4.30543,4.30721,4.29781,4.30074,6010000.0
2009-01-21 10:40:00,4.29928,4.30839,4.29815,4.30395,13500000.0
2009-01-21 10:41:00,4.30195,4.30848,4.30118,4.3038,7500000.0
2009-01-21 10:42:00,4.30195,4.31122,4.30195,4.304,6000000.0
2009-01-21 10:43:00,4.30172,4.31085,4.30172,4.30594,4880000.0
2009-01-21 10:44:00,4.30964,4.31297,4.30658,4.30691,12380000.0
2009-01-21 10:45:00,4.31333,4.31525,4.30463,4.31035,6750000.0
2009-01-21 10:46:00,4.30744,4.31217,4.30133,4.30931,7880000.0
2009-01-21 10:47:00,4.30561,4.30761,4.30266,4.30731,4890000.0
2009-01-21 10:48:00,4.29862,4.30713,4.29862,4.30246,8250000.0
2009-01-21 10:49:00,4.29346,4.3027,4.29346,4.30129,6750000.0
2009-01-21 10:50:00,4.30238,4.30496,4.29266,4.3013,6380000.0
2009-01-21 10:51:00,4.29716,4.30682,4.29716,4.30682,6760000.0
2009-01-21 10:52:00,4.30569,4.30789,4.30202,4.305,5630000.0
2009-01-21 10:53:00,4.30691,4.30841,4.29818,4.30641,11270000.0
2009-01-21 10:54:00,4.30032,4.30429,4.29443,4.30429,6000000.0
2009-01-21 10:55:00,4.30433,4.30644,4.29946,4.30323,8250000.0
2009-01-21 10:56:00,4.30511,4.30511,4.29524,4.3012,6380000.0
2009-01-21 10:57:00,4.30213,4.30427,4.29898,4.30427,6750000.0
2009-01-21 10:58:00,4.29909,4.30423,4.29414,4.30353,15760000.0
2009-01-21 10:59:00,4.29626,4.30571,4.2945,4.30536,11640000.0
2009-01-21 11:00:00,4.30605,4.30605,4.29589,4.30433,11260000.0
2009-01-21 11:01:00,4.30341,4.30448,4.30021,4.30021,8250000.0
2009-01-21 11:02:00,4.30364,4.30408,4.2983,4.30044,6000000.0
2009-01-21 11:03:00,4.30354,4.30573,4.29376,4.29376,8250000.0
2009-01-21 11:05:00,4.30535,4.30734,4.29736,4.30619,6380000.0
2009-01-21 11:06:00,4.30736,4.30919,4.3043,4.30919,6380000.0
2009-01-21 11:07:00,4.30813,4.30945,4.30225,4.30684,7130000.0
2009-01-21 11:08:00,4.30943,4.31058,4.30517,4.30782,7130000.0
2009-01-21 11:09:00,4.30426,4.31015,4.30426,4.30971,6750000.0
2009-01-21 11:10:00,4.30472,4.3113,4.30142,4.30542,6380000.0
2009-01-21 11:11:00,4.30891,4.31064,4.30083,4.31064,10500000.0
2009-01-21 11:12:00,4.31031,4.31366,4.30872,4.30872,7880000.0
2009-01-21 11:13:00,4.31219,4.31291,4.3109,4.31146,6000000.0
2009-01-21 11:14:00,4.31069,4.31444,4.30305,4.31097,12380000.0
2009-01-21 11:15:00,4.30672,4.31128,4.30672,4.30709,6750000.0
2009-01-21 11:16:00,4.30158,4.31154,4.30158,4.3082,6770000.0
2009-01-21 11:17:00,4.30913,4.31372,4.30466,4.30862,7130000.0
2009-01-21 11:18:00,4.31316,4.31645,4.31105,4.31473,7510000.0
2009-01-21 11:19:00,4.31297,4.31622,4.30995,4.31566,6750000.0
2009-01-21 11:20:00,4.31743,4.31882,4.30807,4.30807,6000000.0
2009-01-21 11:21:00,4.31428,4.31741,4.31418,4.3165,5250000.0
2009-01-21 11:22:00,4.31328,4.31702,4.30883,4.30883,6760000.0
2009-01-21 11:23:00,4.30871,4.31787,4.30871,4.31787,5250000.0
2009-01-21 11:24:00,4.31585,4.31842,4.30801,4.31664,4880000.0
2009-01-21 11:25:00,4.31495,4.31898,4.31263,4.31504,9760000.0
2009-01-21 11:26:00,4.31176,4.31569,4.31052,4.31569,4880000.0
2009-01-21 11:27:00,4.30895,4.31482,4.30319,4.31042,7880000.0
2009-01-21 11:28:00,4.31099,4.3126,4.30434,4.30434,4880000.0
2009-01-21 11:29:00,4.30795,4.31494,4.30795,4.31494,12000000.0
2009-01-21 11:30:00,4.31411,4.31472,4.30906,4.31413,7130000.0
2009-01-21 11:31:00,4.31005,4.31406,4.30657,4.30657,7880000.0
2009-01-21 11:32:00,4.31223,4.3166,4.30583,4.30679,21000000.0
2009-01-21 11:33:00,4.31512,4.31553,4.3106,4.31553,6380000.0
2009-01-21 11:34:00,4.31285,4.32065,4.30925,4.30925,8630000.0
2009-01-21 11:35:00,4.3114,4.31799,4.30597,4.30886,19890000.0
2009-01-21 11:36:00,4.31552,4.31703,4.30531,4.31418,6750000.0
2009-01-21 11:37:00,4.31587,4.31587,4.30624,4.30944,5630000.0
2009-01-21 11:38:00,4.31348,4.31804,4.31298,4.3169,6750000.0
2009-01-21 11:39:00,4.31631,4.31698,4.30746,4.31698,6760000.0
2009-01-21 11:40:00,4.31794,4.31794,4.31185,4.31697,7510000.0
2009-01-21 11:41:00,4.31837,4.32216,4.31837,4.32162,4880000.0
2009-01-21 11:42:00,4.32225,4.32368,4.31999,4.32323,5640000.0
2009-01-21 11:43:00,4.32593,4.32747,4.31874,4.31874,7880000.0
2009-01-21 11:44:00,4.32492,4.327,4.31788,4.32551,9750000.0
2009-01-21 11:45:00,4.31712,4.32637,4.31528,4.32461,5630000.0
2009-01-21 11:46:00,4.32209,4.32769,4.31904,4.32705,8250000.0
2009-01-21 11:47:00,4.32901,4.32901,4.31899,4.31899,5250000.0
2009-01-21 11:48:00,4.32871,4.33022,4.31932,4.32692,11250000.0
2009-01-21 11:49:00,4.32259,4.32615,4.31943,4.31987,9000000.0
2009-01-21 11:50:00,4.32578,4.32927,4.31878,4.32456,7500000.0
2009-01-21 11:51:00,4.32816,4.33014,4.3235,4.32511,4880000.0
2009-01-21 11:52:00,4.32997,4.33106,4.32519,4.32523,5640000.0
2009-01-21 11:53:00,4.32312,4.32697,4.31748,4.32697,6000000.0
2009-01-21 11:54:00,4.32616,4.32616,4.32129,4.32431,4880000.0
2009-01-21 11:55:00,4.32556,4.32568,4.31796,4.32461,7880000.0
2009-01-21 11:56:00,4.31936,4.32466,4.31936,4.32288,6380000.0
2009-01-21 11:57:00,4.32257,4.32686,4.32135,4.32686,12390000.0
2009-01-21 11:58:00,4.32343,4.32812,4.3147,4.3147,11250000.0
2009-01-21 11:59:00,4.32066,4.32243,4.31565,4.32149,8260000.0
2009-01-21 12:00:00,4.31608,4.32432,4.31608,4.32086,7130000.0
2009-01-21 12:01:00,4.31959,4.32559,4.3148,4.32421,7130000.0
2009-01-21 12:02:00,4.32367,4.32549,4.31974,4.32419,6000000.0
2009-01-21 12:03:00,4.32633,4.32639,4.32235,4.32488,5630000.0
2009-01-21 12:04:00,4.32624,4.32753,4.31667,4.32526,6750000.0
2009-01-21 12:05:00,4.31674,4.32735,4.31674,4.32735,4880000.0
2009-01-21 12:06:00,4.32532,4.33169,4.32374,4.32992,7880000.0
2009-01-21 12:07:00,4.33231,4.33401,4.32958,4.33335,6000000.0
2009-01-21 12:08:00,4.33075,4.33345,4.32515,4.32515,7500000.0
2009-01-21 12:09:00,4.33272,4.33433,4.32437,4.33433,5630000.0
2009-01-21 12:10:00,4.33204,4.33402,4.32435,4.32876,13510000.0
2009-01-21 12:11:00,4.32206,4.33278,4.32206,4.32393,4880000.0
2009-01-21 12:12:00,4.32517,4.3326,4.32036,4.33226,6010000.0
2009-01-21 12:13:00,4.33227,4.33797,4.33227,4.33623,8250000.0
2009-01-21 12:14:00,4.33889,4.34727,4.33092,4.34639,12750000.0
2009-01-21 12:15:00,4.34519,4.34519,4.33231,4.34331,15000000.0
2009-01-21 12:16:00,4.34343,4.34345,4.33868,4.34137,6010000.0
2009-01-21 12:17:00,4.33709,4.3434,4.32998,4.3434,10510000.0
2009-01-21 12:18:00,4.3409,4.34577,4.33863,4.34269,14260000.0
2009-01-21 12:19:00,4.34085,4.34172,4.33469,4.34172,6010000.0
2009-01-21 12:20:00,4.34292,4.34292,4.3314,4.3314,6760000.0
2009-01-21 12:21:00,4.33493,4.33925,4.33323,4.33323,6010000.0
2009-01-21 12:22:00,4.33229,4.33912,4.32837,4.33249,5630000.0
2009-01-21 12:23:00,4.33884,4.34548,4.33884,4.34388,4880000.0
2009-01-21 12:24:00,4.34208,4.34425,4.33732,4.343,6000000.0
2009-01-21 12:25:00,4.33845,4.3434,4.33814,4.34294,4880000.0
2009-01-21 12:26:00,4.34094,4.34094,4.33094,4.33208,5630000.0
2009-01-21 12:27:00,4.33967,4.34549,4.33513,4.33669,7500000.0
2009-01-21 12:28:00,4.33682,4.34385,4.33682,4.34102,7880000.0
2009-01-21 12:29:00,4.33697,4.34206,4.33551,4.33755,6760000.0
2009-01-21 12:30:00,4.33904,4.33932,4.33265,4.33645,12380000.0
2009-01-21 12:31:00,4.33413,4.33879,4.32847,4.33765,8250000.0
2009-01-21 12:32:00,4.33734,4.33954,4.33331,4.33331,7880000.0
2009-01-21 12:33:00,4.33861,4.33861,4.32881,4.33765,8260000.0
2009-01-21 12:34:00,4.33955,4.34233,4.33698,4.34233,6000000.0
2009-01-21 12:35:00,4.34246,4.34456,4.33379,4.33907,5630000.0
2009-01-21 12:36:00,4.34234,4.34249,4.3323,4.34029,7890000.0
2009-01-21 12:37:00,4.33715,4.34192,4.33178,4.34192,4880000.0
2009-01-21 12:38:00,4.33346,4.34339,4.33346,4.34177,5250000.0
2009-01-21 12:39:00,4.34385,4.34548,4.34182,4.34486,6750000.0
2009-01-21 12:40:00,4.34396,4.34535,4.34133,4.3438,6380000.0
2009-01-21 12:42:00,4.34097,4.34459,4.33977,4.33977,5250000.0
2009-01-21 12:43:00,4.34084,4.34269,4.33377,4.34234,9750000.0
2009-01-21 12:45:00,4.3436,4.3436,4.33793,4.33793,5250000.0
2009-01-21 12:46:00,4.33791,4.34273,4.33472,4.33472,7130000.0
2009-01-21 12:47:00,4.33199,4.34061,4.33199,4.33721,6750000.0
2009-01-21 12:48:00,4.34055,4.34126,4.33001,4.34126,6000000.0
2009-01-21 12:49:00,4.3317,4.34089,4.3317,4.34089,5250000.0
2009-01-21 12:50:00,4.33859,4.34326,4.3345,4.34165,8250000.0
2009-01-21 12:51:00,4.33994,4.34536,4.33905,4.33906,6380000.0
2009-01-21 12:52:00,4.33863,4.34651,4.33862,4.34651,7510000.0
2009-01-21 12:53:00,4.34607,4.34853,4.34049,4.34363,7880000.0
2009-01-21 12:54:00,4.34668,4.3479,4.3386,4.34543,8630000.0
2009-01-21 12:55:00,4.34572,4.34667,4.34396,4.3466,5250000.0
2009-01-21 12:56:00,4.34425,4.34425,4.32873,4.3347,7130000.0
2009-01-21 12:57:00,4.3392,4.34096,4.33317,4.34096,13500000.0
2009-01-21 12:58:00,4.34123,4.34172,4.33064,4.33659,10880000.0
2009-01-21 12:59:00,4.3421,4.34354,4.33183,4.34301,13500000.0
2009-01-21 13:00:00,4.34263,4.34372,4.3366,4.34072,6000000.0
2009-01-21 13:01:00,4.34155,4.34528,4.33746,4.34247,14630000.0
2009-01-21 13:02:00,4.34119,4.34412,4.33507,4.33801,13130000.0
2009-01-21 13:03:00,4.34304,4.34316,4.33229,4.3425,12750000.0
2009-01-21 13:04:00,4.34212,4.34348,4.33313,4.34213,12010000.0
2009-01-21 13:05:00,4.34138,4.34138,4.33122,4.33429,13880000.0
2009-01-21 13:06:00,4.33194,4.33886,4.32817,4.33701,7130000.0
2009-01-21 13:07:00,4.33655,4.34188,4.33048,4.33048,8250000.0
2009-01-21 13:08:00,4.342,4.3421,4.33311,4.33311,9750000.0
2009-01-21 13:09:00,4.34247,4.34379,4.33481,4.3396,5630000.0
2009-01-21 13:10:00,4.34399,4.34399,4.33406,4.33949,6000000.0
2009-01-21 13:11:00,4.33907,4.34476,4.33514,4.33514,6000000.0
2009-01-21 13:14:00,4.34379,4.34379,4.33767,4.34034,9760000.0
2009-01-21 13:15:00,4.34405,4.34405,4.33649,4.3386,7130000.0
2009-01-21 13:17:00,4.34273,4.34273,4.33618,4.33969,6000000.0
2009-01-21 13:18:00,4.34353,4.34437,4.33468,4.33878,8630000.0
2009-01-21 13:19:00,4.3413,4.34215,4.32974,4.33744,6380000.0
2009-01-21 13:20:00,4.33315,4.33789,4.32843,4.33383,9380000.0
2009-01-21 13:21:00,4.33437,4.33564,4.32997,4.33522,7880000.0
2009-01-21 13:22:00,4.33609,4.33609,4.33062,4.33062,7500000.0
2009-01-21 13:23:00,4.3303,4.33299,4.32423,4.33298,6000000.0
2009-01-21 13:24:00,4.33597,4.3365,4.32654,4.32944,6000000.0
2009-01-21 13:25:00,4.33348,4.3338,4.32685,4.33246,11640000.0
2009-01-21 13:26:00,4.32927,4.3345,4.32927,4.3345,4880000.0
2009-01-21 13:27:00,4.33481,4.33515,4.3288,4.33515,6390000.0
2009-01-21 13:28:00,4.33595,4.33595,4.33123,4.33386,5250000.0
2009-01-21 13:29:00,4.32757,4.33969,4.32757,4.33664,10880000.0
2009-01-21 13:30:00,4.33355,4.33787,4.33355,4.33661,4510000.0
2009-01-21 13:31:00,4.3305,4.33766,4.32962,4.33117,6750000.0
2009-01-21 13:32:00,4.33465,4.3387,4.32818,4.33668,9010000.0
2009-01-21 13:33:00,4.33335,4.33916,4.33156,4.33309,8250000.0
2009-01-21 13:34:00,4.33363,4.33817,4.32787,4.33337,8640000.0
2009-01-21 13:35:00,4.33896,4.33896,4.33168,4.33491,10510000.0
2009-01-21 13:36:00,4.33707,4.33856,4.33224,4.33224,6010000.0
2009-01-21 13:37:00,4.33046,4.33875,4.33046,4.33342,7510000.0
2009-01-21 13:38:00,4.3332,4.33802,4.33178,4.337,4510000.0
2009-01-21 13:39:00,4.3394,4.3394,4.33447,4.33936,6000000.0
2009-01-21 13:40:00,4.3369,4.33825,4.33163,4.33668,7500000.0
2009-01-21 13:41:00,4.3368,4.33914,4.32791,4.33367,6000000.0
2009-01-21 13:42:00,4.33663,4.34339,4.32997,4.34057,5250000.0
2009-01-21 13:43:00,4.33588,4.34159,4.33559,4.34159,6000000.0
2009-01-21 13:44:00,4.34224,4.34338,4.33694,4.34049,7130000.0
2009-01-21 13:45:00,4.33895,4.34332,4.33384,4.3419,4890000.0
2009-01-21 13:46:00,4.34199,4.34424,4.33374,4.34122,7510000.0
2009-01-21 13:47:00,4.34337,4.34337,4.33524,4.3431,6000000.0
2009-01-21 13:48:00,4.33866,4.34321,4.33332,4.34224,6760000.0
2009-01-21 13:49:00,4.3406,4.34434,4.33915,4.3415,5260000.0
2009-01-21 13:50:00,4.34029,4.34256,4.3335,4.33554,6000000.0
2009-01-21 13:51:00,4.34001,4.34605,4.33646,4.338,20260000.0
2009-01-21 13:52:00,4.33353,4.34568,4.33353,4.33963,6010000.0
2009-01-21 13:53:00,4.34433,4.34433,4.33342,4.34191,16510000.0
2009-01-21 13:54:00,4.3432,4.34327,4.33815,4.34156,7130000.0
2009-01-21 13:55:00,4.33819,4.34306,4.33301,4.33848,11260000.0
2009-01-21 13:56:00,4.33698,4.34293,4.33698,4.34136,5630000.0
2009-01-21 13:57:00,4.3402,4.34428,4.33846,4.34338,6750000.0
2009-01-21 13:58:00,4.34306,4.34411,4.33828,4.34257,4510000.0
2009-01-21 13:59:00,4.34115,4.34317,4.33404,4.33935,9010000.0
2009-01-21 14:00:00,4.34153,4.34153,4.33046,4.33046,6750000.0
2009-01-21 14:01:00,4.3343,4.34005,4.33424,4.34005,6000000.0
2009-01-21 14:02:00,4.34049,4.34109,4.33254,4.3329,6010000.0
2009-01-21 14:03:00,4.33777,4.33858,4.33252,4.33858,3380000.0
2009-01-21 14:04:00,4.33987,4.34028,4.33607,4.33697,4880000.0
2009-01-21 14:05:00,4.34056,4.34091,4.33416,4.33416,9760000.0
2009-01-21 14:06:00,4.33818,4.33974,4.33495,4.33598,4880000.0
2009-01-21 14:07:00,4.33599,4.34232,4.33599,4.33673,7880000.0
2009-01-21 14:08:00,4.34263,4.34444,4.33652,4.34083,9010000.0
2009-01-21 14:09:00,4.33819,4.34291,4.33569,4.33967,9380000.0
2009-01-21 14:10:00,4.34068,4.34068,4.33407,4.33595,5250000.0
2009-01-21 14:11:00,4.3393,4.34024,4.33221,4.33221,4880000.0
2009-01-21 14:12:00,4.34101,4.34197,4.33597,4.34083,8250000.0
2009-01-21 14:13:00,4.337,4.34509,4.337,4.34146,7130000.0
2009-01-21 14:14:00,4.34219,4.34237,4.3326,4.34037,12380000.0
2009-01-21 14:15:00,4.33802,4.34372,4.33743,4.34036,10500000.0
2009-01-21 14:16:00,4.3387,4.34251,4.33869,4.3423,8630000.0
2009-01-21 14:17:00,4.3357,4.34148,4.33404,4.34001,7500000.0
2009-01-21 14:18:00,4.34064,4.34064,4.33528,4.33897,6380000.0
2009-01-21 14:19:00,4.33723,4.33867,4.32912,4.32912,8250000.0
2009-01-21 14:20:00,4.34043,4.34043,4.33339,4.33831,9770000.0
2009-01-21 14:21:00,4.33482,4.34103,4.33215,4.33301,10880000.0
2009-01-21 14:22:00,4.32788,4.33957,4.32788,4.33154,6750000.0
2009-01-21 14:23:00,4.33712,4.33836,4.32904,4.33595,11250000.0
2009-01-21 14:24:00,4.32822,4.33712,4.32822,4.33241,5630000.0
2009-01-21 14:25:00,4.33578,4.33715,4.32757,4.3328,10140000.0
2009-01-21 14:26:00,4.33797,4.33857,4.32831,4.33857,6010000.0
2009-01-21 14:27:00,4.33817,4.33844,4.32867,4.33291,6010000.0
2009-01-21 14:28:00,4.33478,4.33753,4.33108,4.33323,6750000.0
2009-01-21 14:29:00,4.3353,4.3353,4.32441,4.32741,13880000.0
2009-01-21 14:30:00,4.33021,4.33021,4.31898,4.32569,9380000.0
2009-01-21 14:31:00,4.33227,4.33431,4.32489,4.33238,7510000.0
2009-01-21 14:32:00,4.33222,4.33408,4.32324,4.3319,7130000.0
2009-01-21 14:33:00,4.32633,4.3338,4.32616,4.33224,6010000.0
2009-01-21 14:34:00,4.33103,4.33188,4.32216,4.32942,7500000.0
2009-01-21 14:35:00,4.33205,4.33205,4.3238,4.32695,4880000.0
2009-01-21 14:36:00,4.32784,4.33345,4.32774,4.32893,6000000.0
2009-01-21 14:37:00,4.32672,4.33355,4.32659,4.333,7880000.0
2009-01-21 14:38:00,4.32636,4.33419,4.32418,4.32947,7130000.0
2009-01-21 14:39:00,4.33587,4.33587,4.33043,4.33043,1500000.0
2009-01-21 14:40:00,4.33631,4.33631,4.32992,4.33032,5260000.0
2009-01-21 14:42:00,4.33465,4.33556,4.32427,4.33153,7130000.0
2009-01-21 14:43:00,4.33388,4.33705,4.33087,4.33617,6000000.0
2009-01-21 14:44:00,4.33484,4.3368,4.32718,4.32718,4130000.0
2009-01-21 14:45:00,4.33523,4.33619,4.32429,4.336,4880000.0
2009-01-21 14:46:00,4.33151,4.33731,4.3294,4.3313,5630000.0
2009-01-21 14:47:00,4.33306,4.33866,4.3289,4.336,7880000.0
2009-01-21 14:48:00,4.33229,4.33799,4.33228,4.33559,6380000.0
2009-01-21 14:49:00,4.33684,4.33684,4.33414,4.33548,6750000.0
2009-01-21 14:50:00,4.33056,4.33615,4.32895,4.33615,5270000.0
2009-01-21 14:51:00,4.33672,4.33672,4.33076,4.33517,6380000.0
2009-01-21 14:52:00,4.331,4.33675,4.3269,4.33153,9000000.0
2009-01-21 14:53:00,4.33119,4.3362,4.33119,4.33507,5250000.0
2009-01-21 14:55:00,4.33656,4.3371,4.33508,4.33508,6000000.0
2009-01-21 14:56:00,4.33432,4.33559,4.32943,4.33065,7500000.0
2009-01-21 14:57:00,4.33523,4.33712,4.3328,4.33371,6000000.0
2009-01-21 14:58:00,4.3346,4.3362,4.33082,4.33587,8250000.0
2009-01-21 14:59:00,4.33391,4.33529,4.32347,4.32679,13130000.0
2009-01-21 15:00:00,4.33803,4.33803,4.33356,4.338,7880000.0
2009-01-21 15:01:00,4.33762,4.33858,4.33198,4.33659,4880000.0
2009-01-21 15:02:00,4.33599,4.3361,4.32551,4.3361,7880000.0
2009-01-21 15:03:00,4.33302,4.33829,4.32791,4.33109,6760000.0
2009-01-21 15:04:00,4.33785,4.33964,4.32963,4.338,8260000.0
2009-01-21 15:05:00,4.333,4.34248,4.333,4.33909,6380000.0
2009-01-21 15:07:00,4.33798,4.33913,4.32794,4.33823,6380000.0
2009-01-21 15:08:00,4.32966,4.3395,4.32966,4.33871,7880000.0
2009-01-21 15:09:00,4.33874,4.3393,4.32919,4.32919,5260000.0
2009-01-21 15:10:00,4.33381,4.33919,4.33322,4.33753,7510000.0
2009-01-21 15:14:00,4.34145,4.34145,4.33007,4.33944,14630000.0
2009-01-21 15:15:00,4.33715,4.34583,4.33464,4.34583,7880000.0
2009-01-21 15:16:00,4.33333,4.34406,4.3329,4.34165,6760000.0
2009-01-21 15:17:00,4.34385,4.34398,4.33397,4.339,7880000.0
2009-01-21 15:18:00,4.34286,4.34557,4.33461,4.34011,6750000.0
2009-01-21 15:19:00,4.34163,4.34348,4.33725,4.34348,6010000.0
2009-01-21 15:20:00,4.33793,4.3483,4.33499,4.3458,6380000.0
2009-01-21 15:21:00,4.34405,4.34405,4.33432,4.33441,7880000.0
2009-01-21 15:22:00,4.33889,4.34326,4.3379,4.34088,7880000.0
2009-01-21 15:23:00,4.34204,4.34232,4.33155,4.34232,6380000.0
2009-01-21 15:24:00,4.34095,4.34294,4.32987,4.34294,10130000.0
2009-01-21 15:25:00,4.34066,4.34283,4.33715,4.34272,6000000.0
2009-01-21 15:26:00,4.33763,4.3408,4.33512,4.33587,6000000.0
2009-01-21 15:27:00,4.33277,4.33765,4.3293,4.33765,7500000.0
2009-01-21 15:28:00,4.33866,4.33954,4.33139,4.33633,7140000.0
2009-01-21 15:29:00,4.33321,4.33913,4.32621,4.33011,19500000.0
2009-01-21 15:30:00,4.34276,4.34276,4.33611,4.33789,6000000.0
2009-01-21 15:31:00,4.3412,4.34589,4.33966,4.34509,7130000.0
2009-01-21 15:32:00,4.34343,4.34582,4.33922,4.34304,5630000.0
2009-01-21 15:33:00,4.34152,4.34394,4.33853,4.34064,7500000.0
2009-01-21 15:34:00,4.34194,4.34484,4.33861,4.34399,11250000.0
2009-01-21 15:35:00,4.34422,4.34671,4.33973,4.34433,10130000.0
2009-01-21 15:36:00,4.34357,4.34357,4.33769,4.34272,9010000.0
2009-01-21 15:37:00,4.33392,4.34576,4.33392,4.33608,7880000.0
2009-01-21 15:38:00,4.34301,4.34447,4.34205,4.34262,4510000.0
2009-01-21 15:39:00,4.34337,4.34771,4.3367,4.34499,9000000.0
2009-01-21 15:40:00,4.3446,4.34713,4.33654,4.34129,10500000.0
2009-01-21 15:41:00,4.34315,4.34315,4.33406,4.33406,6380000.0
2009-01-21 15:42:00,4.34419,4.34553,4.3336,4.34387,8250000.0
2009-01-21 15:43:00,4.33937,4.34277,4.3373,4.3373,6750000.0
2009-01-21 15:44:00,4.33512,4.34045,4.32972,4.33581,12000000.0
2009-01-21 15:45:00,4.33729,4.33992,4.33551,4.33937,6760000.0
2009-01-21 15:46:00,4.33728,4.33835,4.3352,4.3352,4510000.0
2009-01-21 15:47:00,4.33711,4.33921,4.33307,4.33729,6000000.0
2009-01-21 15:48:00,4.33861,4.33877,4.33303,4.33877,5250000.0
2009-01-21 15:49:00,4.33876,4.33876,4.33028,4.33259,8630000.0
2009-01-21 15:50:00,4.33848,4.34075,4.33459,4.33937,6390000.0
2009-01-21 15:51:00,4.33871,4.33933,4.33362,4.33814,7510000.0
2009-01-21 15:52:00,4.32833,4.3361,4.32833,4.32982,5250000.0
2009-01-21 15:53:00,4.33393,4.33838,4.33216,4.33345,9000000.0
2009-01-21 15:54:00,4.33817,4.33817,4.33131,4.33131,6000000.0
2009-01-21 15:55:00,4.33745,4.33753,4.33281,4.33281,6380000.0
2009-01-21 15:56:00,4.33323,4.33802,4.33021,4.33092,7510000.0
2009-01-21 15:57:00,4.3324,4.33561,4.32603,4.32757,19890000.0
2009-01-21 15:58:00,4.33388,4.33478,4.32764,4.33223,6750000.0
2009-01-21 15:59:00,4.33165,4.335,4.3299,4.33118,9010000.0
2009-01-21 16:00:00,4.33527,4.33527,4.32776,4.33199,5250000.0
2009-01-21 16:01:00,4.33037,4.33496,4.32834,4.32834,8250000.0
2009-01-21 16:02:00,4.32771,4.33488,4.32771,4.33172,5630000.0
2009-01-21 16:03:00,4.33262,4.33445,4.32864,4.33235,4880000.0
2009-01-21 16:04:00,4.33159,4.33472,4.32584,4.33323,6380000.0
2009-01-21 16:05:00,4.32863,4.33443,4.32863,4.334,6000000.0
2009-01-21 16:06:00,4.32775,4.33591,4.32775,4.33263,7140000.0
2009-01-21 16:07:00,4.32897,4.33433,4.32402,4.32402,6000000.0
2009-01-21 16:08:00,4.33407,4.33428,4.32815,4.33352,7130000.0
2009-01-21 16:09:00,4.32864,4.33381,4.32503,4.33225,7130000.0
2009-01-21 16:10:00,4.32745,4.33147,4.32636,4.32709,6750000.0
2009-01-21 16:11:00,4.32376,4.32488,4.31504,4.32254,5250000.0
2009-01-21 16:12:00,4.32365,4.32388,4.31291,4.31773,6760000.0
2009-01-21 16:13:00,4.32339,4.32339,4.31533,4.31793,5250000.0
2009-01-21 16:14:00,4.32168,4.32519,4.31669,4.32326,13880000.0
2009-01-21 16:15:00,4.32244,4.32244,4.31165,4.32218,14260000.0
2009-01-21 16:16:00,4.32436,4.32455,4.31812,4.31826,6760000.0
2009-01-21 16:17:00,4.31342,4.32258,4.31342,4.32141,5250000.0
2009-01-21 16:18:00,4.31603,4.32091,4.31045,4.31553,6000000.0
2009-01-21 16:19:00,4.31424,4.3199,4.30878,4.31519,7880000.0
2009-01-21 16:20:00,4.30843,4.31579,4.30517,4.31468,7140000.0
2009-01-21 16:21:00,4.31865,4.31865,4.3079,4.31439,9750000.0
2009-01-21 16:22:00,4.31847,4.31975,4.31037,4.31598,5260000.0
2009-01-21 16:23:00,4.31841,4.31856,4.31059,4.31399,6760000.0
2009-01-21 16:24:00,4.31822,4.31915,4.30998,4.30998,8250000.0
2009-01-21 16:25:00,4.31841,4.31911,4.30872,4.31775,7500000.0
2009-01-21 16:26:00,4.31567,4.3191,4.31134,4.31765,5630000.0
2009-01-21 16:27:00,4.31928,4.32151,4.31419,4.31991,5630000.0
2009-01-21 16:28:00,4.32064,4.3225,4.31632,4.31632,6750000.0
2009-01-21 16:29:00,4.3208,4.3208,4.31358,4.31874,3750000.0
2009-01-21 16:30:00,4.31863,4.32421,4.31856,4.3229,5250000.0
2009-01-21 16:31:00,4.31744,4.32094,4.30775,4.32094,6000000.0
2009-01-21 16:32:00,4.32112,4.32656,4.31197,4.31735,7500000.0
2009-01-21 16:33:00,4.32175,4.32175,4.31106,4.31675,7500000.0
2009-01-21 16:34:00,4.31877,4.322,4.31076,4.31659,7130000.0
2009-01-21 16:35:00,4.31765,4.32147,4.31246,4.31962,13130000.0
2009-01-21 16:36:00,4.31298,4.32417,4.31298,4.31443,7500000.0
2009-01-21 16:37:00,4.32058,4.32335,4.31729,4.32335,6010000.0
2009-01-21 16:38:00,4.32002,4.32299,4.31651,4.31651,6380000.0
2009-01-21 16:39:00,4.32022,4.32538,4.31479,4.31479,6380000.0
2009-01-21 16:40:00,4.32436,4.32478,4.31881,4.32019,6000000.0
2009-01-21 16:41:00,4.31832,4.32381,4.31426,4.31426,9000000.0
2009-01-21 16:42:00,4.31974,4.324,4.31512,4.324,8630000.0
2009-01-21 16:43:00,4.31976,4.32207,4.31274,4.32042,8250000.0
2009-01-21 16:44:00,4.32227,4.32227,4.31501,4.31725,9380000.0
2009-01-21 16:45:00,4.31526,4.32416,4.31526,4.32357,5250000.0
2009-01-21 16:46:00,4.31924,4.31924,4.31331,4.31396,9760000.0
2009-01-21 16:47:00,4.30997,4.31986,4.30997,4.31801,6380000.0
2009-01-21 16:48:00,4.31601,4.32288,4.31601,4.32288,4880000.0
2009-01-21 16:49:00,4.31971,4.32274,4.31163,4.31271,6750000.0
2009-01-21 16:50:00,4.30709,4.31391,4.30703,4.30703,5630000.0
2009-01-21 16:51:00,4.30725,4.31352,4.30113,4.30113,6000000.0
2009-01-21 16:52:00,4.30225,4.31084,4.30113,4.30905,7510000.0
2009-01-21 16:53:00,4.30374,4.3128,4.30374,4.3103,5250000.0
2009-01-21 16:54:00,4.30562,4.31487,4.30548,4.30788,8640000.0
2009-01-21 16:55:00,4.30567,4.31055,4.30343,4.30881,6000000.0
2009-01-21 16:56:00,4.30898,4.30915,4.297,4.30633,10130000.0
2009-01-21 16:57:00,4.31269,4.31269,4.30333,4.31008,4880000.0
2009-01-21 16:58:00,4.30232,4.30733,4.30232,4.30608,6750000.0
2009-01-21 16:59:00,4.30537,4.30745,4.29867,4.3024,10130000.0
2009-01-21 17:00:00,4.29752,4.30344,4.29345,4.29345,7130000.0
2009-01-21 17:01:00,4.30446,4.30775,4.29853,4.3039,7880000.0
2009-01-21 17:02:00,4.30459,4.30909,4.29703,4.30909,6000000.0
2009-01-21 17:03:00,4.30788,4.30947,4.30134,4.30412,7130000.0
2009-01-21 17:04:00,4.3018,4.30943,4.3018,4.30929,7880000.0
2009-01-21 17:05:00,4.30444,4.30873,4.3043,4.3071,5250000.0
2009-01-21 17:06:00,4.30875,4.30926,4.30249,4.3042,5630000.0
2009-01-21 17:07:00,4.30511,4.31269,4.30511,4.31269,7130000.0
2009-01-21 17:08:00,4.30511,4.31362,4.30511,4.3087,7130000.0
2009-01-21 17:09:00,4.31765,4.31985,4.30575,4.3163,7130000.0
2009-01-21 17:10:00,4.32255,4.32255,4.314,4.31856,4140000.0
2009-01-21 17:11:00,4.31408,4.31754,4.30809,4.31711,5250000.0
2009-01-21 17:12:00,4.3061,4.31928,4.3061,4.31528,6750000.0
2009-01-21 17:13:00,4.3186,4.3186,4.30861,4.31203,7510000.0
2009-01-21 17:14:00,4.31671,4.32028,4.31315,4.31387,7500000.0
2009-01-21 17:15:00,4.31856,4.32,4.30929,4.31402,7500000.0
2009-01-21 17:16:00,4.31212,4.31442,4.30177,4.31107,6000000.0
2009-01-21 17:17:00,4.30215,4.31179,4.30215,4.31179,8250000.0
2009-01-21 17:18:00,4.31294,4.31624,4.30696,4.30696,4880000.0
2009-01-21 17:19:00,4.30893,4.31225,4.30353,4.30981,7500000.0
2009-01-21 17:20:00,4.31766,4.31778,4.30951,4.3146,6750000.0
2009-01-21 17:21:00,4.31071,4.31423,4.30401,4.30451,21380000.0
2009-01-21 17:22:00,4.30981,4.3122,4.30187,4.31125,8250000.0
2009-01-21 17:23:00,4.30689,4.31165,4.30218,4.31013,8250000.0
2009-01-21 17:24:00,4.31107,4.31107,4.30278,4.3064,6000000.0
2009-01-21 17:25:00,4.30627,4.31136,4.29923,4.30323,19890000.0
2009-01-21 17:26:00,4.3105,4.3105,4.3028,4.3028,7880000.0
2009-01-21 17:27:00,4.30705,4.30765,4.29521,4.29521,6000000.0
2009-01-21 17:28:00,4.30606,4.30606,4.29352,4.30245,5250000.0
2009-01-21 17:29:00,4.29805,4.30541,4.29482,4.29923,18380000.0
2009-01-21 17:30:00,4.3068,4.31446,4.30649,4.31446,7880000.0
2009-01-21 17:31:00,4.31188,4.31188,4.30469,4.30956,4880000.0
2009-01-21 17:32:00,4.3072,4.30965,4.30489,4.30489,5250000.0
2009-01-21 17:33:00,4.31013,4.31947,4.30265,4.31811,7510000.0
2009-01-21 17:34:00,4.31559,4.31812,4.31104,4.31505,7880000.0
2009-01-21 17:35:00,4.31792,4.32522,4.31323,4.3142,20260000.0
2009-01-21 17:36:00,4.31358,4.32091,4.31161,4.31373,7500000.0
2009-01-21 17:37:00,4.31204,4.31725,4.3102,4.3102,7880000.0
2009-01-21 17:38:00,4.31297,4.31825,4.30781,4.31482,5630000.0
2009-01-21 17:39:00,4.31364,4.3193,4.30954,4.31334,20260000.0
2009-01-21 17:40:00,4.31971,4.31989,4.31464,4.31826,6750000.0
2009-01-21 17:41:00,4.31988,4.32134,4.31127,4.32026,6750000.0
2009-01-21 17:42:00,4.3189,4.31913,4.31342,4.31526,7130000.0
2009-01-21 17:43:00,4.31931,4.32617,4.31547,4.32327,6380000.0
2009-01-21 17:44:00,4.32446,4.32446,4.31512,4.31713,7880000.0
2009-01-21 17:45:00,4.31722,4.3218,4.31618,4.31705,6010000.0
2009-01-21 17:46:00,4.32136,4.32136,4.31414,4.31414,5250000.0
2009-01-21 17:47:00,4.31655,4.31782,4.30826,4.30826,5630000.0
2009-01-21 17:48:00,4.32055,4.32236,4.31059,4.32236,7880000.0
2009-01-21 17:49:00,4.3207,4.32173,4.31617,4.31617,6000000.0
2009-01-21 17:50:00,4.32091,4.32323,4.31371,4.32147,5250000.0
2009-01-21 17:51:00,4.32116,4.32208,4.31291,4.31291,7880000.0
2009-01-21 17:52:00,4.31753,4.32169,4.31365,4.32169,4140000.0
2009-01-21 17:53:00,4.3215,4.3225,4.313,4.32189,6760000.0
2009-01-21 17:54:00,4.32195,4.32195,4.31492,4.31898,4880000.0
2009-01-21 17:55:00,4.3207,4.3207,4.31454,4.31454,5250000.0
2009-01-21 17:56:00,4.31696,4.31984,4.31149,4.31963,6000000.0
2009-01-21 17:57:00,4.31787,4.32546,4.31034,4.31868,20630000.0
2009-01-21 17:58:00,4.32651,4.32988,4.31953,4.32545,7510000.0
2009-01-21 17:59:00,4.32946,4.33,4.31856,4.32214,15380000.0
2009-01-21 18:00:00,4.328,4.33504,4.32741,4.3344,5630000.0
2009-01-21 18:01:00,4.3328,4.33953,4.33153,4.33341,7510000.0
2009-01-21 18:02:00,4.32236,4.34273,4.32236,4.34061,7500000.0
2009-01-21 18:03:00,4.3384,4.341,4.33255,4.33596,9000000.0
2009-01-21 18:04:00,4.3311,4.34062,4.3311,4.33829,8640000.0
2009-01-21 18:05:00,4.32809,4.33923,4.32809,4.33572,6760000.0
2009-01-21 18:06:00,4.33615,4.33824,4.33093,4.33436,8250000.0
2009-01-21 18:07:00,4.33766,4.33997,4.3343,4.33586,10500000.0
2009-01-21 18:08:00,4.33715,4.33743,4.33134,4.33582,5630000.0
2009-01-21 18:09:00,4.33039,4.33616,4.33001,4.33616,6380000.0
2009-01-21 18:10:00,4.33614,4.33819,4.33056,4.33517,7880000.0
2009-01-21 18:11:00,4.33152,4.33759,4.33152,4.33683,5250000.0
2009-01-21 18:12:00,4.33567,4.33567,4.32543,4.33036,7130000.0
2009-01-21 18:13:00,4.33717,4.33809,4.33159,4.33809,5630000.0
2009-01-21 18:14:00,4.33877,4.33991,4.32749,4.33721,12010000.0
2009-01-21 18:15:00,4.3363,4.34015,4.33225,4.33679,9000000.0
2009-01-21 18:16:00,4.32785,4.33773,4.32785,4.33702,7140000.0
2009-01-21 18:17:00,4.33792,4.33801,4.32868,4.33092,5250000.0
2009-01-21 18:18:00,4.33595,4.33701,4.32811,4.33701,8630000.0
2009-01-21 18:19:00,4.33192,4.33671,4.33053,4.33632,6750000.0
2009-01-21 18:20:00,4.33509,4.33679,4.33464,4.33626,6000000.0
2009-01-21 18:21:00,4.33207,4.33737,4.33046,4.33633,6760000.0
2009-01-21 18:22:00,4.32927,4.33772,4.32873,4.33401,6000000.0
2009-01-21 18:23:00,4.33394,4.33394,4.32632,4.32811,5260000.0
2009-01-21 18:24:00,4.3286,4.3286,4.31647,4.32606,6760000.0
2009-01-21 18:25:00,4.32448,4.32448,4.31872,4.32161,5250000.0
2009-01-21 18:26:00,4.31635,4.32108,4.31546,4.32042,6380000.0
2009-01-21 18:27:00,4.3219,4.32844,4.31883,4.32147,6380000.0
2009-01-21 18:28:00,4.3238,4.32574,4.3208,4.32424,5260000.0
2009-01-21 18:29:00,4.31766,4.32792,4.31522,4.32222,13130000.0
2009-01-21 18:30:00,4.32665,4.32914,4.32112,4.32444,4880000.0
2009-01-21 18:31:00,4.32697,4.32697,4.32109,4.32417,4880000.0
2009-01-21 18:32:00,4.32011,4.32705,4.32011,4.32705,8250000.0
2009-01-21 18:33:00,4.32148,4.32945,4.31737,4.32204,12760000.0
2009-01-21 18:34:00,4.32396,4.32893,4.31857,4.32234,6380000.0
2009-01-21 18:35:00,4.3238,4.32463,4.31326,4.31507,7880000.0
2009-01-21 18:36:00,4.32406,4.32478,4.31827,4.32309,5250000.0
2009-01-21 18:37:00,4.32373,4.32373,4.31399,4.32261,7880000.0
2009-01-21 18:38:00,4.31899,4.32211,4.31868,4.31868,6750000.0
2009-01-21 18:39:00,4.31817,4.32444,4.31817,4.32316,8250000.0
2009-01-21 18:40:00,4.31883,4.32407,4.31759,4.32407,5250000.0
2009-01-21 18:41:00,4.32286,4.32363,4.31248,4.32363,5630000.0
2009-01-21 18:42:00,4.32391,4.32524,4.31929,4.32417,7130000.0
2009-01-21 18:43:00,4.32515,4.32544,4.31638,4.32019,9760000.0
2009-01-21 18:44:00,4.32381,4.3249,4.3139,4.32423,8260000.0
2009-01-21 18:45:00,4.33178,4.33178,4.32693,4.32768,4880000.0
2009-01-21 18:46:00,4.3212,4.32552,4.31892,4.32074,6760000.0
2009-01-21 18:47:00,4.32668,4.332,4.32004,4.32982,10510000.0
2009-01-21 18:48:00,4.32619,4.32842,4.31717,4.31717,6000000.0
2009-01-21 18:49:00,4.32673,4.32852,4.32355,4.32355,6380000.0
2009-01-21 18:50:00,4.32686,4.33065,4.3189,4.32197,7500000.0
2009-01-21 18:51:00,4.32654,4.32654,4.31924,4.32434,4880000.0
2009-01-21 18:52:00,4.32837,4.32947,4.32124,4.32283,7130000.0
2009-01-21 18:53:00,4.3267,4.33162,4.32174,4.33115,6750000.0
2009-01-21 18:54:00,4.32927,4.33121,4.32088,4.33121,8250000.0
2009-01-21 18:55:00,4.32957,4.33209,4.32639,4.32799,6000000.0
2009-01-21 18:57:00,4.32586,4.33165,4.32586,4.32861,6000000.0
2009-01-21 18:58:00,4.32805,4.33198,4.32537,4.33188,5630000.0
2009-01-21 18:59:00,4.33083,4.33083,4.32022,4.32848,10890000.0
2009-01-21 19:00:00,4.33117,4.33117,4.32138,4.32572,4880000.0
2009-01-21 19:01:00,4.33026,4.33061,4.32488,4.32717,7880000.0
2009-01-21 19:02:00,4.32266,4.32993,4.32045,4.3252,6000000.0
2009-01-21 19:03:00,4.33092,4.33202,4.32494,4.32976,6000000.0
2009-01-21 19:04:00,4.32661,4.32926,4.32168,4.32581,5250000.0
2009-01-21 19:05:00,4.32977,4.32977,4.32142,4.32873,6380000.0
2009-01-21 19:06:00,4.32765,4.32939,4.32329,4.32939,6000000.0
2009-01-21 19:07:00,4.33072,4.33232,4.32526,4.32684,7500000.0
2009-01-21 19:08:00,4.32697,4.33165,4.31811,4.32778,23630000.0
2009-01-21 19:09:00,4.32369,4.33072,4.32217,4.32217,5250000.0
2009-01-21 19:10:00,4.32063,4.32931,4.32063,4.32931,2250000.0
2009-01-21 19:11:00,4.32798,4.32798,4.32141,4.32141,3000000.0
2009-01-21 19:12:00,4.32419,4.32842,4.31436,4.32063,24390000.0
2009-01-21 19:13:00,4.3265,4.32998,4.3214,4.32998,4500000.0
2009-01-21 19:15:00,4.32466,4.32627,4.31887,4.31887,3000000.0
2009-01-21 19:16:00,4.32927,4.32927,4.31957,4.31957,1500000.0
2009-01-21 19:17:00,4.32282,4.32678,4.31872,4.31889,6000000.0
2009-01-21 19:18:00,4.32411,4.33332,4.32071,4.3226,25500000.0
2009-01-21 19:19:00,4.32894,4.32894,4.32013,4.32759,6000000.0
2009-01-21 19:21:00,4.32495,4.32702,4.32321,4.32321,2250000.0
2009-01-21 19:22:00,4.32908,4.32908,4.32326,4.32903,3750000.0
2009-01-21 19:23:00,4.32575,4.32943,4.32437,4.32734,6000000.0
2009-01-21 19:24:00,4.32819,4.32879,4.32352,4.32879,6000000.0
2009-01-21 19:25:00,4.32357,4.32992,4.32357,4.32856,7500000.0
2009-01-21 19:26:00,4.3224,4.32791,4.32209,4.32313,6750000.0
2009-01-21 19:27:00,4.32456,4.32842,4.32391,4.32672,5250000.0
2009-01-21 19:28:00,4.32665,4.3284,4.32087,4.32355,6750000.0
2009-01-21 19:29:00,4.32486,4.33013,4.31983,4.32198,24000000.0
2009-01-21 19:30:00,4.32993,4.32993,4.32402,4.32455,3750000.0
2009-01-21 19:31:00,4.32176,4.32671,4.32176,4.32333,6750000.0
2009-01-21 19:34:00,4.32413,4.32787,4.31673,4.32111,21000000.0
2009-01-21 19:37:00,4.32371,4.32792,4.31675,4.32148,28130000.0
2009-01-21 19:38:00,4.32539,4.328,4.32395,4.328,5250000.0
2009-01-21 19:39:00,4.3275,4.3275,4.31882,4.32181,6000000.0
2009-01-21 19:40:00,4.32278,4.32854,4.32278,4.32731,4130000.0
2009-01-21 19:41:00,4.32455,4.3293,4.32251,4.32251,3380000.0
2009-01-21 19:42:00,4.32789,4.32789,4.32045,4.322,6000000.0
2009-01-21 19:43:00,4.32205,4.32889,4.32205,4.32275,5630000.0
2009-01-21 19:44:00,4.32825,4.32911,4.3196,4.32813,7130000.0
2009-01-21 19:45:00,4.33007,4.33007,4.32564,4.32564,3000000.0
2009-01-21 19:46:00,4.32787,4.32787,4.31713,4.3177,4500000.0
2009-01-21 19:47:00,4.32475,4.32853,4.31572,4.31912,7880000.0
2009-01-21 19:48:00,4.32184,4.32874,4.32184,4.32545,6000000.0
2009-01-21 19:49:00,4.33018,4.33106,4.32101,4.3292,8250000.0
2009-01-21 19:51:00,4.32502,4.32928,4.31991,4.32367,9000000.0
2009-01-21 19:53:00,4.32909,4.32909,4.32383,4.32383,2250000.0
2009-01-21 19:54:00,4.32487,4.32632,4.32008,4.32397,5250000.0
2009-01-21 19:55:00,4.3246,4.33016,4.31952,4.32502,12000000.0
2009-01-21 19:56:00,4.32464,4.32818,4.3165,4.32442,7500000.0
2009-01-21 19:58:00,4.32538,4.3318,4.32074,4.32478,9000000.0
2009-01-21 20:00:00,4.32589,4.33074,4.32083,4.32484,9000000.0
2009-01-21 20:04:00,4.32508,4.32963,4.32057,4.3247,9000000.0
2009-01-21 20:07:00,4.32279,4.3286,4.31831,4.32234,9750000.0
2009-01-21 20:08:00,4.32778,4.32778,4.31726,4.32118,6000000.0
2009-01-21 20:12:00,4.32249,4.32692,4.31795,4.32217,9000000.0
2009-01-21 20:14:00,4.31941,4.3242,4.31504,4.32319,7500000.0
2009-01-21 20:15:00,4.32137,4.32429,4.31254,4.31636,21000000.0
2009-01-21 20:16:00,4.31575,4.32411,4.31575,4.31794,6000000.0
2009-01-21 20:17:00,4.32311,4.32311,4.31505,4.31899,2250000.0
2009-01-21 20:20:00,4.32084,4.32701,4.31748,4.32154,9000000.0
2009-01-21 20:21:00,4.32106,4.32351,4.31402,4.3232,5250000.0
2009-01-21 20:26:00,4.32389,4.32559,4.31733,4.32495,5250000.0
2009-01-21 20:27:00,4.32534,4.3304,4.32014,4.32854,6000000.0
2009-01-21 20:28:00,4.32304,4.32814,4.31818,4.32291,13500000.0
2009-01-21 20:30:00,4.32432,4.32897,4.31955,4.3236,9000000.0
2009-01-21 20:31:00,4.31902,4.328,4.31902,4.32654,6000000.0
2009-01-21 20:36:00,4.32492,4.32767,4.31639,4.32055,21000000.0
2009-01-21 20:39:00,4.32647,4.32647,4.32205,4.32205,2250000.0
2009-01-21 20:40:00,4.31829,4.32666,4.3175,4.32665,6750000.0
2009-01-21 20:41:00,4.3174,4.32565,4.3174,4.32135,5250000.0
2009-01-21 20:42:00,4.32058,4.324,4.31284,4.31938,7500000.0
2009-01-21 20:43:00,4.32177,4.32177,4.32177,4.32177,750000.0
2009-01-21 20:44:00,4.32207,4.32631,4.31642,4.31882,25500000.0
2009-01-21 20:45:00,4.32836,4.32836,4.32836,4.32836,750000.0
2009-01-21 20:46:00,4.32108,4.32415,4.31417,4.31561,9000000.0
2009-01-21 20:47:00,4.32482,4.32482,4.32482,4.32482,750000.0
2009-01-21 20:54:00,4.30809,4.31683,4.30809,4.31672,4880000.0
2009-01-21 20:55:00,4.31318,4.31684,4.30564,4.30564,6000000.0
2009-01-21 20:56:00,4.31657,4.3176,4.30849,4.31096,8250000.0
2009-01-21 20:57:00,4.31673,4.32032,4.30888,4.32032,4880000.0
2009-01-21 20:58:00,4.32098,4.32098,4.31327,4.31585,7500000.0
2009-01-21 20:59:00,4.32067,4.32549,4.3145,4.31626,24750000.0
2009-01-21 21:00:00,4.31947,4.32383,4.31815,4.32227,6000000.0
2009-01-21 21:01:00,4.31707,4.32156,4.31091,4.32082,6000000.0
2009-01-21 21:04:00,4.31545,4.32041,4.31056,4.31518,9000000.0
2009-01-21 21:07:00,4.3118,4.31604,4.30687,4.31123,9000000.0
2009-01-21 21:08:00,4.31496,4.31559,4.31226,4.31559,5250000.0
2009-01-21 21:10:00,4.31736,4.31736,4.31199,4.31199,6000000.0
2009-01-21 21:11:00,4.31584,4.31645,4.31256,4.31256,5250000.0
2009-01-21 21:12:00,4.31037,4.31533,4.30543,4.30543,3000000.0
2009-01-21 21:13:00,4.31084,4.31494,4.30999,4.31494,2250000.0
2009-01-21 21:14:00,4.31066,4.31357,4.30132,4.30428,25500000.0
2009-01-21 21:15:00,4.31272,4.31272,4.31272,4.31272,750000.0
2009-01-21 21:16:00,4.31028,4.31028,4.30173,4.30173,3750000.0
2009-01-21 21:17:00,4.30861,4.30913,4.30624,4.30913,2250000.0
2009-01-21 21:19:00,4.30154,4.30647,4.30154,4.30426,2250000.0
2009-01-21 21:20:00,4.30869,4.31065,4.30042,4.30887,5250000.0
2009-01-21 21:21:00,4.31814,4.31814,4.31635,4.31635,1500000.0
2009-01-21 21:22:00,4.31073,4.32168,4.31073,4.31912,3750000.0
2009-01-21 21:23:00,4.31163,4.31666,4.30696,4.31129,14250000.0
2009-01-21 21:25:00,4.31437,4.3198,4.31015,4.31413,9000000.0
2009-01-21 21:30:00,4.31445,4.319,4.30955,4.31351,9000000.0
2009-01-21 21:32:00,4.3136,4.31858,4.30783,4.31275,9000000.0
2009-01-21 21:34:00,4.31276,4.31735,4.30786,4.31163,9000000.0
2009-01-21 21:39:00,4.31105,4.31273,4.30801,4.3124,3750000.0
2009-01-21 21:40:00,4.311,4.31199,4.30206,4.31017,6000000.0
2009-01-21 21:41:00,4.30485,4.30943,4.30008,4.30501,10500000.0
2009-01-21 21:45:00,4.3077,4.31188,4.30157,4.30505,9000000.0
2009-01-21 21:52:00,4.30727,4.30934,4.30667,4.30855,4880000.0
2009-01-21 21:53:00,4.30534,4.31099,4.3047,4.31014,4500000.0
2009-01-21 21:54:00,4.31773,4.31773,4.30834,4.31126,4130000.0
2009-01-21 21:55:00,4.3044,4.31052,4.3044,4.3086,7500000.0
2009-01-21 21:56:00,4.3102,4.3102,4.30324,4.30459,4510000.0
2009-01-21 21:57:00,4.3083,4.3083,4.29934,4.29934,10130000.0
2009-01-21 21:58:00,4.30836,4.30836,4.29934,4.30575,4500000.0
2009-01-21 21:59:00,4.3037,4.30591,4.29775,4.30131,8250000.0
2009-01-21 22:00:00,4.30788,4.30788,4.3021,4.3021,5250000.0
2009-01-21 22:01:00,4.30407,4.30407,4.29427,4.30369,7130000.0
2009-01-21 22:05:00,4.30075,4.30085,4.30045,4.30045,2250000.0
2009-01-21 22:06:00,4.2974,4.30778,4.2974,4.30228,7500000.0
2009-01-21 22:07:00,4.30082,4.30638,4.29689,4.30086,3750000.0
2009-01-21 22:08:00,4.30641,4.30641,4.29893,4.29893,3750000.0
2009-01-21 22:09:00,4.30522,4.30681,4.30102,4.306,5250000.0
2009-01-21 22:10:00,4.30093,4.30355,4.29682,4.30355,3750000.0
2009-01-21 22:11:00,4.29956,4.30459,4.29419,4.29974,13880000.0
2009-01-21 22:12:00,4.30612,4.30612,4.29688,4.30531,4510000.0
2009-01-21 22:14:00,4.30557,4.30557,4.2961,4.30505,6000000.0
2009-01-21 22:15:00,4.29944,4.30846,4.29944,4.30846,1500000.0
2009-01-21 22:19:00,4.30731,4.30731,4.29815,4.30233,2250000.0
2009-01-21 22:20:00,4.30585,4.30585,4.29499,4.29897,6000000.0
2009-01-21 22:21:00,4.30229,4.30308,4.29997,4.29997,3750000.0
2009-01-21 22:22:00,4.3054,4.30577,4.2965,4.30508,9000000.0
2009-01-21 22:23:00,4.30194,4.30477,4.29602,4.30014,3750000.0
2009-01-21 22:24:00,4.29604,4.30463,4.29604,4.29975,7500000.0
2009-01-21 22:27:00,4.30174,4.30662,4.29743,4.30117,9000000.0
2009-01-21 22:30:00,4.30213,4.30678,4.29802,4.30234,9000000.0
2009-01-21 22:33:00,4.30428,4.30428,4.29492,4.29492,4500000.0
2009-01-21 22:34:00,4.30151,4.30294,4.29411,4.29411,6380000.0
2009-01-21 22:35:00,4.29537,4.29999,4.29537,4.29933,4500000.0
2009-01-21 22:36:00,4.29936,4.29971,4.29464,4.29881,3750000.0
2009-01-21 22:37:00,4.29094,4.29528,4.29019,4.293,5250000.0
2009-01-21 22:38:00,4.29165,4.29822,4.29083,4.29719,5250000.0
2009-01-21 22:39:00,4.29475,4.2987,4.29358,4.29359,3750000.0
2009-01-21 22:40:00,4.29451,4.29962,4.28951,4.29962,5250000.0
2009-01-21 22:41:00,4.29444,4.3001,4.28709,4.28934,7130000.0
2009-01-21 22:42:00,4.30129,4.31041,4.29466,4.30931,6750000.0
2009-01-21 22:43:00,4.30202,4.30529,4.29917,4.30309,6380000.0
2009-01-21 22:44:00,4.29561,4.30148,4.28873,4.2926,27760000.0
2009-01-21 22:45:00,4.29566,4.29937,4.29047,4.29047,2630000.0
2009-01-21 22:46:00,4.29539,4.30019,4.29288,4.29314,7510000.0
2009-01-21 22:47:00,4.29468,4.30071,4.29468,4.29911,8250000.0
2009-01-21 22:48:00,4.30035,4.30035,4.29052,4.29809,7500000.0
2009-01-21 22:49:00,4.29548,4.29892,4.28794,4.29617,7880000.0
2009-01-21 22:50:00,4.29341,4.3006,4.29341,4.29568,5630000.0
2009-01-21 22:51:00,4.29408,4.29918,4.29408,4.2957,6750000.0
2009-01-21 22:52:00,4.29926,4.30056,4.29104,4.29536,8250000.0
2009-01-21 22:53:00,4.2927,4.30211,4.29185,4.29185,4130000.0
2009-01-21 22:54:00,4.29666,4.30567,4.29358,4.299,30770000.0
2009-01-21 22:55:00,4.29689,4.30103,4.29662,4.29669,3380000.0
2009-01-21 22:56:00,4.3036,4.3113,4.29048,4.29462,7500000.0
2009-01-21 22:57:00,4.30308,4.30308,4.29269,4.29835,6000000.0
2009-01-21 22:58:00,4.29749,4.29946,4.29542,4.29754,6000000.0
2009-01-21 22:59:00,4.29647,4.30027,4.28934,4.29306,30380000.0
2009-01-21 23:00:00,4.2903,4.29886,4.2903,4.29569,4130000.0
2009-01-21 23:01:00,4.30142,4.30142,4.29197,4.29584,4500000.0
2009-01-21 23:02:00,4.30044,4.30044,4.29222,4.29808,4500000.0
2009-01-21 23:03:00,4.29647,4.29957,4.29492,4.2981,5250000.0
2009-01-21 23:04:00,4.29574,4.29574,4.29001,4.29574,3750000.0
2009-01-21 23:05:00,4.29958,4.30042,4.29046,4.29932,6000000.0
2009-01-21 23:06:00,4.29295,4.30013,4.29029,4.29505,6750000.0
2009-01-21 23:07:00,4.298,4.29909,4.29308,4.29522,3380000.0
2009-01-21 23:08:00,4.29842,4.29879,4.29187,4.29449,3000000.0
2009-01-21 23:09:00,4.29846,4.31085,4.29846,4.30693,6750000.0
2009-01-21 23:10:00,4.30728,4.31346,4.30486,4.31346,4500000.0
2009-01-21 23:11:00,4.30675,4.31624,4.30675,4.31389,3000000.0
2009-01-21 23:12:00,4.31409,4.31624,4.31068,4.31116,4130000.0
2009-01-21 23:13:00,4.31408,4.31896,4.31106,4.31201,6000000.0
2009-01-21 23:14:00,4.31179,4.32364,4.30869,4.31776,27020000.0
2009-01-21 23:15:00,4.32095,4.32095,4.30369,4.30369,3380000.0
2009-01-21 23:16:00,4.3011,4.30356,4.29862,4.30356,6750000.0
2009-01-21 23:17:00,4.29915,4.30397,4.29336,4.30037,5250000.0
2009-01-21 23:18:00,4.297,4.30107,4.29423,4.29921,7880000.0
2009-01-21 23:19:00,4.30123,4.30123,4.29508,4.29797,8250000.0
2009-01-21 23:20:00,4.29928,4.29928,4.29446,4.29446,1500000.0
2009-01-21 23:24:00,4.29098,4.29891,4.29098,4.29474,4500000.0
2009-01-21 23:25:00,4.28922,4.29727,4.28922,4.29727,1500000.0
2009-01-21 23:26:00,4.29173,4.29638,4.28762,4.29194,9000000.0
2009-01-21 23:29:00,4.29682,4.30264,4.29302,4.29367,24390000.0
2009-01-21 23:30:00,4.29502,4.30097,4.2938,4.30097,5250000.0
2009-01-21 23:31:00,4.29589,4.3034,4.29101,4.3034,5630000.0
2009-01-21 23:32:00,4.29823,4.30354,4.29404,4.30207,6000000.0
2009-01-21 23:33:00,4.30072,4.30221,4.29325,4.29689,7130000.0
2009-01-21 23:34:00,4.29665,4.30139,4.2958,4.2958,3750000.0
2009-01-21 23:35:00,4.29541,4.29944,4.29374,4.29943,9000000.0
2009-01-21 23:36:00,4.30107,4.30712,4.29836,4.29836,5250000.0
2009-01-21 23:37:00,4.29295,4.29878,4.29025,4.29478,6380000.0
2009-01-21 23:38:00,4.2938,4.30083,4.2938,4.29532,4130000.0
2009-01-21 23:40:00,4.29551,4.29619,4.28745,4.29575,6000000.0
2009-01-21 23:41:00,4.28916,4.2986,4.28794,4.2986,6000000.0
2009-01-21 23:42:00,4.3058,4.3058,4.30085,4.30425,3380000.0
2009-01-21 23:43:00,4.31129,4.31129,4.29713,4.304,4500000.0
2009-01-21 23:44:00,4.3077,4.30938,4.29638,4.30252,25890000.0
2009-01-21 23:45:00,4.30967,4.31438,4.30742,4.31438,2250000.0
2009-01-21 23:46:00,4.3023,4.30756,4.3014,4.30734,6380000.0
2009-01-21 23:47:00,4.30714,4.30714,4.30226,4.30606,3000000.0
2009-01-21 23:51:00,4.30162,4.30521,4.29635,4.30054,9000000.0
2009-01-21 23:54:00,4.30094,4.30094,4.29632,4.29632,2250000.0
2009-01-21 23:55:00,4.30439,4.30588,4.30069,4.30581,6750000.0
2009-01-21 23:56:00,4.30112,4.30447,4.29512,4.3027,6000000.0
2009-01-21 23:57:00,4.30129,4.30491,4.29411,4.29793,25500000.0
2009-01-21 23:58:00,4.30129,4.30488,4.29858,4.30488,3750000.0
2009-01-21 23:59:00,4.30069,4.30363,4.29275,4.29647,25500000.0
2009-01-22 00:00:00,4.29951,4.30544,4.29951,4.30544,1500000.0
2009-01-22 00:01:00,4.30391,4.30474,4.294,4.29864,6000000.0
2009-01-22 00:02:00,4.30431,4.30431,4.29541,4.29541,4500000.0
2009-01-22 00:03:00,4.3003,4.30388,4.29343,4.29556,5250000.0
2009-01-22 00:04:00,4.29789,4.29864,4.29745,4.29864,2250000.0
2009-01-22 00:06:00,4.30121,4.30121,4.29149,4.29149,5250000.0
2009-01-22 00:07:00,4.30153,4.30153,4.2964,4.29995,3000000.0
2009-01-22 00:08:00,4.29656,4.30208,4.29116,4.29551,9000000.0
2009-01-22 00:09:00,4.29042,4.29042,4.29042,4.29042,750000.0
2009-01-22 00:12:00,4.29671,4.30191,4.29227,4.29647,9000000.0
2009-01-22 00:13:00,4.29877,4.29877,4.29877,4.29877,750000.0
2009-01-22 00:15:00,4.30326,4.30546,4.29932,4.30431,4130000.0
2009-01-22 00:16:00,4.30117,4.30296,4.29658,4.29658,6750000.0
2009-01-22 00:17:00,4.29551,4.30295,4.29185,4.2964,13880000.0
2009-01-22 00:19:00,4.30019,4.31193,4.29811,4.30918,9000000.0
2009-01-22 00:22:00,4.30963,4.31428,4.30552,4.30984,9000000.0
2009-01-22 00:23:00,4.31301,4.31467,4.31301,4.31467,1500000.0
2009-01-22 00:24:00,4.30926,4.31069,4.30528,4.31069,3000000.0
2009-01-22 00:25:00,4.3148,4.3148,4.31466,4.31466,1500000.0
2009-01-22 00:26:00,4.31215,4.31265,4.30384,4.3099,3000000.0
2009-01-22 00:27:00,4.31376,4.31376,4.30866,4.31259,3750000.0
2009-01-22 00:28:00,4.30937,4.30937,4.30752,4.30752,2250000.0
2009-01-22 00:30:00,4.31473,4.31938,4.31062,4.31494,9000000.0
2009-01-22 00:32:00,4.30459,4.31541,4.3008,4.31541,7500000.0
2009-01-22 00:33:00,4.31599,4.31661,4.31348,4.31585,3000000.0
2009-01-22 00:34:00,4.31352,4.31612,4.30712,4.31612,3000000.0
2009-01-22 00:35:00,4.31475,4.31475,4.30903,4.31259,6000000.0
2009-01-22 00:36:00,4.30877,4.31301,4.30312,4.30552,25500000.0
2009-01-22 00:37:00,4.30287,4.30596,4.30287,4.30596,1500000.0
2009-01-22 00:38:00,4.31351,4.31591,4.31151,4.31591,3000000.0
2009-01-22 00:39:00,4.31837,4.31879,4.31473,4.31473,3000000.0
2009-01-22 00:43:00,4.31342,4.31488,4.31107,4.31107,3000000.0
2009-01-22 00:44:00,4.30912,4.31361,4.29985,4.30568,25500000.0
2009-01-22 00:45:00,4.30334,4.30334,4.3008,4.3008,1500000.0
2009-01-22 00:55:00,4.30978,4.30978,4.30546,4.30546,1500000.0
2009-01-22 00:56:00,4.30322,4.30619,4.30322,4.30609,3000000.0
2009-01-22 00:57:00,4.30123,4.30588,4.29712,4.30144,9000000.0
2009-01-22 01:00:00,4.30503,4.30968,4.30092,4.30524,9000000.0
2009-01-22 01:06:00,4.3022,4.30787,4.29865,4.30254,9000000.0
2009-01-22 01:08:00,4.30219,4.30813,4.2988,4.30261,9000000.0
2009-01-22 01:13:00,4.30312,4.30889,4.2986,4.30225,9000000.0
2009-01-22 01:15:00,4.30473,4.30936,4.30473,4.30936,1500000.0
2009-01-22 01:16:00,4.30313,4.30707,4.298,4.30108,4500000.0
2009-01-22 01:17:00,4.30576,4.30743,4.30576,4.30743,2250000.0
2009-01-22 01:18:00,4.30423,4.30942,4.3009,4.30942,3750000.0
2009-01-22 01:19:00,4.30602,4.31236,4.30133,4.30321,25500000.0
2009-01-22 01:21:00,4.30566,4.30805,4.29936,4.305,7130000.0
2009-01-22 01:22:00,4.30752,4.30881,4.30378,4.30881,3380000.0
2009-01-22 01:24:00,4.30557,4.30981,4.29992,4.30232,25500000.0
2009-01-22 01:25:00,4.30915,4.30915,4.30355,4.30355,1500000.0
2009-01-22 01:26:00,4.30564,4.30953,4.30454,4.30953,4500000.0
2009-01-22 01:27:00,4.30539,4.30953,4.2996,4.30953,6000000.0
2009-01-22 01:29:00,4.30613,4.30949,4.29736,4.30093,25500000.0
2009-01-22 01:30:00,4.30889,4.30889,4.30871,4.30871,1500000.0
2009-01-22 01:34:00,4.30432,4.30956,4.30006,4.304,9000000.0
2009-01-22 01:41:00,4.30391,4.30894,4.29915,4.30397,9000000.0
2009-01-22 01:42:00,4.30385,4.30515,4.30385,4.30515,1500000.0
2009-01-22 01:45:00,4.30483,4.30948,4.30072,4.30504,9000000.0
2009-01-22 01:51:00,4.30414,4.3097,4.30023,4.30407,9000000.0
2009-01-22 01:52:00,4.30298,4.30772,4.29745,4.30772,4500000.0
2009-01-22 01:54:00,4.30313,4.30775,4.29758,4.30302,9000000.0
2009-01-22 01:56:00,4.3037,4.30741,4.29855,4.3033,9000000.0
2009-01-22 01:58:00,4.30391,4.31086,4.29938,4.30405,9000000.0
2009-01-22 02:01:00,4.30417,4.31003,4.2994,4.30414,9000000.0
2009-01-22 02:04:00,4.30319,4.30742,4.29733,4.30275,9000000.0
2009-01-22 02:06:00,4.30463,4.31043,4.30034,4.30456,9000000.0
2009-01-22 02:07:00,4.30777,4.30777,4.30777,4.30777,750000.0
2009-01-22 02:12:00,4.30387,4.30875,4.30387,4.30471,3750000.0
2009-01-22 02:13:00,4.30955,4.30955,4.30501,4.30741,5250000.0
2009-01-22 02:14:00,4.30406,4.30897,4.3,4.30442,13130000.0
2009-01-22 02:15:00,4.30687,4.31092,4.30687,4.31016,3750000.0
2009-01-22 02:17:00,4.30378,4.30795,4.29792,4.3031,9000000.0
2009-01-22 02:22:00,4.30469,4.30987,4.30066,4.30476,9000000.0
2009-01-22 02:25:00,4.30396,4.30989,4.29908,4.30351,9000000.0
2009-01-22 02:26:00,4.30406,4.30826,4.30406,4.30826,1500000.0
2009-01-22 02:30:00,4.30471,4.30925,4.29942,4.30396,9000000.0
2009-01-22 02:31:00,4.30431,4.30728,4.29749,4.30728,5250000.0
2009-01-22 02:45:00,4.30473,4.30954,4.29983,4.30384,9000000.0
2009-01-22 02:53:00,4.30577,4.31153,4.30577,4.311,8250000.0
2009-01-22 02:54:00,4.30953,4.31148,4.29696,4.3039,21000000.0
2009-01-22 02:55:00,4.31037,4.3114,4.30374,4.30444,5250000.0
2009-01-22 03:00:00,4.30547,4.31016,4.30095,4.30584,9000000.0
2009-01-22 03:01:00,4.30537,4.31017,4.30119,4.30977,4500000.0
2009-01-22 03:07:00,4.30329,4.3069,4.29651,4.30155,9000000.0
2009-01-22 03:08:00,4.30745,4.30745,4.29885,4.30668,2250000.0
2009-01-22 03:15:00,4.30363,4.30864,4.30022,4.30022,2250000.0
2009-01-22 03:16:00,4.30647,4.31057,4.30025,4.30362,25500000.0
2009-01-22 03:23:00,4.30538,4.30997,4.30109,4.3054,9000000.0
2009-01-22 03:25:00,4.30618,4.31221,4.30282,4.30662,9000000.0
2009-01-22 03:29:00,4.30204,4.31242,4.30204,4.31,7880000.0
2009-01-22 03:30:00,4.31192,4.31192,4.30302,4.30796,2250000.0
2009-01-22 03:45:00,4.30733,4.31198,4.30322,4.30754,9000000.0
2009-01-22 03:56:00,4.31026,4.31026,4.31026,4.31026,750000.0
2009-01-22 03:57:00,4.30513,4.30513,4.30342,4.30342,1500000.0
2009-01-22 03:59:00,4.3082,4.31604,4.30278,4.30519,24750000.0
2009-01-22 04:00:00,4.30239,4.30456,4.30239,4.30456,1500000.0
2009-01-22 04:01:00,4.31023,4.31051,4.30593,4.3066,4500000.0
2009-01-22 04:02:00,4.30966,4.30966,4.30475,4.30475,3000000.0
2009-01-22 04:04:00,4.30514,4.30953,4.30072,4.30521,9000000.0
2009-01-22 04:05:00,4.30484,4.30821,4.30003,4.30003,3000000.0
2009-01-22 04:11:00,4.30958,4.31067,4.30711,4.31067,2250000.0
2009-01-22 04:12:00,4.30928,4.30964,4.30023,4.30937,8250000.0
2009-01-22 04:13:00,4.30763,4.31111,4.30632,4.31091,6750000.0
2009-01-22 04:15:00,4.30573,4.31313,4.30302,4.30302,7140000.0
2009-01-22 04:18:00,4.30309,4.30898,4.29857,4.30147,25500000.0
2009-01-22 04:19:00,4.3087,4.3087,4.30605,4.30677,2250000.0
2009-01-22 04:22:00,4.30564,4.31072,4.30116,4.30565,9000000.0
2009-01-22 04:30:00,4.30783,4.31248,4.30372,4.30804,9000000.0
2009-01-22 04:38:00,4.30608,4.31199,4.30108,4.30652,7500000.0
2009-01-22 04:40:00,4.30591,4.30993,4.30076,4.30523,9000000.0
2009-01-22 04:45:00,4.30783,4.31248,4.30372,4.30804,9000000.0
2009-01-22 04:46:00,4.30545,4.30977,4.30098,4.30098,6000000.0
2009-01-22 04:55:00,4.31122,4.31132,4.30182,4.30182,5250000.0
2009-01-22 04:56:00,4.31047,4.31047,4.30135,4.30983,6000000.0
2009-01-22 05:00:00,4.31149,4.31308,4.30213,4.31227,16890000.0
2009-01-22 05:02:00,4.31062,4.31062,4.30296,4.30896,5640000.0
2009-01-22 05:09:00,4.30802,4.30802,4.30069,4.30342,6770000.0
2009-01-22 05:10:00,4.30588,4.30681,4.30584,4.3062,2630000.0
2009-01-22 05:15:00,4.30416,4.30815,4.29895,4.30292,9000000.0
2009-01-22 05:30:00,4.30918,4.31017,4.30072,4.31017,5630000.0
2009-01-22 05:37:00,4.30182,4.30911,4.29975,4.30845,6760000.0
2009-01-22 05:45:00,4.30617,4.31041,4.30052,4.30292,21000000.0
2009-01-22 05:48:00,4.30549,4.30879,4.30353,4.30739,5250000.0
2009-01-22 05:49:00,4.30452,4.30886,4.29534,4.29924,21000000.0
2009-01-22 05:53:00,4.3081,4.30913,4.3024,4.30776,4500000.0
2009-01-22 06:00:00,4.30433,4.31003,4.30022,4.30022,6750000.0
2009-01-22 06:08:00,4.30324,4.30777,4.29748,4.30225,9000000.0
2009-01-22 06:14:00,4.30334,4.30923,4.29609,4.30013,25500000.0
2009-01-22 06:15:00,4.30637,4.30637,4.30637,4.30637,750000.0
2009-01-22 06:16:00,4.3077,4.3078,4.30101,4.3078,4500000.0
2009-01-22 06:17:00,4.29983,4.30601,4.2963,4.29758,5250000.0
2009-01-22 06:21:00,4.30368,4.30944,4.30019,4.30405,9000000.0
2009-01-22 06:25:00,4.30221,4.3067,4.29616,4.30168,9000000.0
2009-01-22 06:30:00,4.30453,4.30982,4.30042,4.30042,9000000.0
2009-01-22 06:37:00,4.3077,4.30893,4.29906,4.30678,7500000.0
2009-01-22 06:38:00,4.30851,4.3092,4.30566,4.3077,5250000.0
2009-01-22 06:43:00,4.3075,4.3075,4.30196,4.30581,4500000.0
2009-01-22 06:45:00,4.30413,4.30991,4.30002,4.30609,7510000.0
2009-01-22 06:47:00,4.30691,4.30691,4.30011,4.30522,6750000.0
2009-01-22 06:52:00,4.30428,4.30428,4.29725,4.29725,4140000.0
2009-01-22 07:00:00,4.30463,4.31034,4.30052,4.30052,10500000.0
2009-01-22 07:15:00,4.30851,4.31028,4.30072,4.30859,6750000.0
2009-01-22 07:17:00,4.30224,4.30683,4.29672,4.30189,9000000.0
2009-01-22 07:21:00,4.30407,4.30952,4.30025,4.30408,9000000.0
2009-01-22 07:22:00,4.30801,4.30801,4.30795,4.30795,1500000.0
2009-01-22 07:30:00,4.30433,4.30962,4.30022,4.30022,6750000.0
2009-01-22 07:37:00,4.30421,4.31058,4.29957,4.30691,8250000.0
2009-01-22 07:45:00,4.30453,4.30979,4.30042,4.30607,6000000.0
2009-01-22 07:57:00,4.31111,4.31111,4.3004,4.30894,25140000.0
2009-01-22 08:00:00,4.30765,4.31394,4.3063,4.30636,12380000.0
2009-01-22 08:01:00,4.30957,4.30957,4.29295,4.29295,5250000.0
2009-01-22 08:02:00,4.3019,4.30393,4.29423,4.2987,6000000.0
2009-01-22 08:06:00,4.29819,4.30508,4.29791,4.29791,6000000.0
2009-01-22 08:07:00,4.30147,4.30449,4.29392,4.30355,10500000.0
2009-01-22 08:08:00,4.29675,4.30178,4.29675,4.29715,4500000.0
2009-01-22 08:15:00,4.30073,4.30538,4.29662,4.30094,9000000.0
2009-01-22 08:18:00,4.29735,4.30221,4.29654,4.29654,5250000.0
2009-01-22 08:19:00,4.29711,4.29954,4.29059,4.29314,6750000.0
2009-01-22 08:20:00,4.29795,4.29795,4.28822,4.29605,6750000.0
2009-01-22 08:25:00,4.29707,4.29796,4.2895,4.29796,7880000.0
2009-01-22 08:26:00,4.28831,4.29752,4.28831,4.29752,3750000.0
2009-01-22 08:27:00,4.29315,4.29803,4.28887,4.28887,5250000.0
2009-01-22 08:28:00,4.29279,4.29766,4.2908,4.2908,6000000.0
2009-01-22 08:29:00,4.29155,4.30056,4.29153,4.29854,9760000.0
2009-01-22 08:30:00,4.29838,4.29838,4.28551,4.28551,4880000.0
2009-01-22 08:31:00,4.29261,4.29427,4.28988,4.28988,3380000.0
2009-01-22 08:32:00,4.29515,4.29534,4.28498,4.29031,6390000.0
2009-01-22 08:33:00,4.28997,4.2921,4.28674,4.28674,5630000.0
2009-01-22 08:34:00,4.28492,4.29695,4.28472,4.28472,5630000.0
2009-01-22 08:35:00,4.29063,4.29226,4.28301,4.28947,7130000.0
2009-01-22 08:36:00,4.29065,4.29065,4.28429,4.2859,5630000.0
2009-01-22 08:37:00,4.29297,4.30024,4.28739,4.29004,4880000.0
2009-01-22 08:38:00,4.285,4.29021,4.28021,4.29021,6750000.0
2009-01-22 08:39:00,4.29459,4.29933,4.28428,4.29846,5260000.0
2009-01-22 08:40:00,4.29039,4.29173,4.2796,4.2796,7500000.0
2009-01-22 08:41:00,4.28715,4.28734,4.27608,4.28689,7130000.0
2009-01-22 08:42:00,4.28648,4.28683,4.27731,4.28631,6000000.0
2009-01-22 08:43:00,4.28728,4.28728,4.28115,4.28592,7500000.0
2009-01-22 08:45:00,4.28813,4.28848,4.28229,4.28844,7130000.0
2009-01-22 08:46:00,4.28712,4.28712,4.28184,4.28184,5250000.0
2009-01-22 08:47:00,4.28313,4.28904,4.28313,4.28402,6000000.0
2009-01-22 08:48:00,4.27619,4.29057,4.27619,4.27784,7500000.0
2009-01-22 08:49:00,4.27837,4.28381,4.2741,4.2741,7130000.0
2009-01-22 08:50:00,4.28211,4.29092,4.28211,4.28497,5250000.0
2009-01-22 08:51:00,4.28801,4.29261,4.28342,4.28342,3380000.0
2009-01-22 08:52:00,4.27754,4.28724,4.27754,4.28316,8250000.0
2009-01-22 08:53:00,4.28156,4.28156,4.27368,4.27965,7500000.0
2009-01-22 08:54:00,4.27394,4.28491,4.27394,4.27992,7500000.0
2009-01-22 08:55:00,4.28432,4.28432,4.27547,4.27695,7500000.0
2009-01-22 08:57:00,4.27745,4.28693,4.27745,4.2823,5250000.0
2009-01-22 08:58:00,4.29405,4.29478,4.28503,4.28821,7500000.0
2009-01-22 08:59:00,4.29021,4.29021,4.28256,4.28576,6000000.0
2009-01-22 09:00:00,4.28824,4.28824,4.28099,4.2848,7500000.0
2009-01-22 09:04:00,4.28322,4.28757,4.27743,4.28453,5250000.0
2009-01-22 09:05:00,4.28398,4.28561,4.27806,4.28561,3750000.0
2009-01-22 09:06:00,4.28511,4.28511,4.27306,4.27306,7500000.0
2009-01-22 09:09:00,4.28291,4.28722,4.28249,4.28707,5630000.0
2009-01-22 09:10:00,4.28689,4.28689,4.28154,4.28487,6010000.0
2009-01-22 09:12:00,4.28097,4.28554,4.27853,4.28391,4880000.0
2009-01-22 09:13:00,4.28363,4.28624,4.28119,4.28524,4880000.0
2009-01-22 09:14:00,4.28729,4.28755,4.28248,4.28755,4500000.0
2009-01-22 09:15:00,4.28158,4.2977,4.28158,4.29578,6000000.0
2009-01-22 09:16:00,4.2954,4.2954,4.2847,4.29194,8250000.0
2009-01-22 09:17:00,4.28813,4.29368,4.28315,4.29017,6390000.0
2009-01-22 09:18:00,4.28397,4.29405,4.28397,4.29172,6000000.0
2009-01-22 09:19:00,4.28601,4.29583,4.28601,4.29583,7510000.0
2009-01-22 09:20:00,4.29509,4.29509,4.28296,4.29006,7130000.0
2009-01-22 09:21:00,4.29592,4.2981,4.28637,4.2923,5630000.0
2009-01-22 09:22:00,4.29447,4.2967,4.29241,4.29241,5250000.0
2009-01-22 09:23:00,4.29902,4.29902,4.29194,4.29214,5630000.0
2009-01-22 09:24:00,4.29241,4.29897,4.28823,4.28823,7880000.0
2009-01-22 09:25:00,4.29193,4.29831,4.29193,4.29269,6000000.0
2009-01-22 09:26:00,4.29612,4.29815,4.28614,4.29815,4510000.0
2009-01-22 09:27:00,4.2938,4.29922,4.28724,4.29347,5630000.0
2009-01-22 09:28:00,4.2976,4.29784,4.29008,4.29743,6380000.0
2009-01-22 09:29:00,4.28481,4.29542,4.28323,4.28955,11260000.0
2009-01-22 09:30:00,4.29211,4.29562,4.2904,4.29471,10130000.0
2009-01-22 09:31:00,4.29424,4.29891,4.29,4.29106,17260000.0
2009-01-22 09:32:00,4.29653,4.29709,4.29143,4.29628,12380000.0
2009-01-22 09:33:00,4.29771,4.29771,4.29162,4.29162,4880000.0
2009-01-22 09:34:00,4.29435,4.29753,4.28594,4.295,5250000.0
2009-01-22 09:35:00,4.29546,4.29546,4.2904,4.29478,5250000.0
2009-01-22 09:36:00,4.29132,4.29638,4.2912,4.29638,5250000.0
2009-01-22 09:37:00,4.29582,4.29582,4.2864,4.29323,7500000.0
2009-01-22 09:38:00,4.29461,4.29596,4.28582,4.29013,5630000.0
2009-01-22 09:39:00,4.29426,4.29633,4.28998,4.29633,5260000.0
2009-01-22 09:40:00,4.28956,4.29536,4.28466,4.29381,7880000.0
2009-01-22 09:41:00,4.29142,4.29635,4.2856,4.29235,8250000.0
2009-01-22 09:42:00,4.29034,4.29515,4.28445,4.2874,21380000.0
2009-01-22 09:43:00,4.29444,4.29556,4.28221,4.29235,7500000.0
2009-01-22 09:44:00,4.29398,4.29664,4.29024,4.29563,7890000.0
2009-01-22 09:45:00,4.28737,4.29487,4.28737,4.29215,6000000.0
2009-01-22 09:46:00,4.2929,4.29327,4.28601,4.28826,4500000.0
2009-01-22 09:47:00,4.29145,4.29678,4.29082,4.29193,6000000.0
2009-01-22 09:48:00,4.2944,4.2944,4.28498,4.28498,6750000.0
2009-01-22 09:49:00,4.29483,4.29483,4.28648,4.28739,6750000.0
2009-01-22 09:50:00,4.29195,4.29433,4.28855,4.28855,5250000.0
2009-01-22 09:54:00,4.29516,4.29516,4.28292,4.29355,7890000.0
2009-01-22 09:55:00,4.28676,4.29798,4.28676,4.29586,4130000.0
2009-01-22 09:56:00,4.29576,4.296,4.29022,4.29385,9000000.0
2009-01-22 09:57:00,4.29366,4.29457,4.28365,4.28952,8250000.0
2009-01-22 09:58:00,4.28637,4.29573,4.28637,4.29555,6750000.0
2009-01-22 09:59:00,4.29793,4.29819,4.29226,4.297,6000000.0
2009-01-22 10:00:00,4.30268,4.30533,4.29923,4.30007,5250000.0
2009-01-22 10:01:00,4.30123,4.3015,4.2923,4.30141,5250000.0
2009-01-22 10:02:00,4.29972,4.30099,4.29659,4.29998,5630000.0
2009-01-22 10:03:00,4.30204,4.30204,4.29738,4.30013,4890000.0
2009-01-22 10:04:00,4.29868,4.30042,4.29171,4.29171,4880000.0
2009-01-22 10:05:00,4.30472,4.30655,4.29577,4.30629,6750000.0
2009-01-22 10:06:00,4.29979,4.30816,4.29357,4.30816,7140000.0
2009-01-22 10:07:00,4.3082,4.31281,4.3042,4.3042,5250000.0
2009-01-22 10:08:00,4.3086,4.31332,4.30461,4.31061,5250000.0
2009-01-22 10:09:00,4.3046,4.30805,4.30039,4.30776,6760000.0
2009-01-22 10:10:00,4.31247,4.31247,4.3101,4.3124,5250000.0
2009-01-22 10:11:00,4.31085,4.31178,4.30625,4.31062,6000000.0
2009-01-22 10:12:00,4.31373,4.31373,4.30116,4.30988,5630000.0
2009-01-22 10:13:00,4.3042,4.31442,4.3042,4.30731,13140000.0
2009-01-22 10:14:00,4.31157,4.31157,4.29823,4.29849,9760000.0
2009-01-22 10:15:00,4.30489,4.30565,4.29612,4.30397,12380000.0
2009-01-22 10:16:00,4.30737,4.30797,4.29684,4.30797,7510000.0
2009-01-22 10:17:00,4.30582,4.3082,4.30053,4.30379,7510000.0
2009-01-22 10:18:00,4.30783,4.30796,4.30003,4.30505,6010000.0
2009-01-22 10:19:00,4.30048,4.30995,4.30048,4.3075,5250000.0
2009-01-22 10:20:00,4.3096,4.30998,4.29942,4.30503,8250000.0
2009-01-22 10:21:00,4.30335,4.30883,4.30269,4.30701,6000000.0
2009-01-22 10:22:00,4.30796,4.30894,4.29918,4.30885,7510000.0
2009-01-22 10:23:00,4.30435,4.31061,4.30435,4.31061,6380000.0
2009-01-22 10:24:00,4.31725,4.31725,4.30635,4.30635,8250000.0
2009-01-22 10:25:00,4.30647,4.31274,4.30182,4.31088,7880000.0
2009-01-22 10:26:00,4.31012,4.31012,4.29964,4.3041,6750000.0
2009-01-22 10:27:00,4.30891,4.30935,4.30557,4.30935,4880000.0
2009-01-22 10:28:00,4.31165,4.31165,4.30429,4.30601,6000000.0
2009-01-22 10:29:00,4.30518,4.31149,4.3002,4.31082,8250000.0
2009-01-22 10:30:00,4.31323,4.31323,4.30811,4.30854,5250000.0
2009-01-22 10:31:00,4.31197,4.31197,4.29975,4.31168,7510000.0
2009-01-22 10:32:00,4.30815,4.31401,4.30376,4.30653,7130000.0
2009-01-22 10:33:00,4.30828,4.31366,4.30735,4.30826,5250000.0
2009-01-22 10:34:00,4.31305,4.31305,4.30263,4.30635,5630000.0
2009-01-22 10:35:00,4.31135,4.31184,4.30374,4.30925,6000000.0
2009-01-22 10:36:00,4.3064,4.31358,4.3064,4.30894,5250000.0
2009-01-22 10:37:00,4.31314,4.31486,4.30843,4.30843,6750000.0
2009-01-22 10:38:00,4.31193,4.31313,4.3071,4.31313,7880000.0
2009-01-22 10:39:00,4.31146,4.3135,4.30299,4.30847,6000000.0
2009-01-22 10:40:00,4.30382,4.312,4.30249,4.30751,13130000.0
2009-01-22 10:41:00,4.30764,4.31358,4.30617,4.3091,7130000.0
2009-01-22 10:42:00,4.30722,4.31264,4.30428,4.30428,5630000.0
2009-01-22 10:43:00,4.30105,4.31181,4.30105,4.30661,5250000.0
2009-01-22 10:44:00,4.30914,4.3106,4.30315,4.30315,12380000.0
2009-01-22 10:45:00,4.30871,4.30871,4.29583,4.29808,6750000.0
2009-01-22 10:46:00,4.30088,4.30108,4.29392,4.30066,7510000.0
2009-01-22 10:47:00,4.29722,4.30016,4.29435,4.29827,6000000.0
2009-01-22 10:48:00,4.28722,4.2987,4.28722,4.2987,7510000.0
2009-01-22 10:49:00,4.29294,4.29951,4.29098,4.29795,6380000.0
2009-01-22 10:50:00,4.29522,4.29522,4.2847,4.29445,6750000.0
2009-01-22 10:51:00,4.29154,4.29693,4.29154,4.29673,6380000.0
2009-01-22 10:52:00,4.29479,4.29771,4.29238,4.29617,6380000.0
2009-01-22 10:53:00,4.29778,4.29778,4.28567,4.29766,12010000.0
2009-01-22 10:54:00,4.2947,4.30317,4.2947,4.30161,6000000.0
2009-01-22 10:55:00,4.29911,4.30129,4.29421,4.29797,7510000.0
2009-01-22 10:56:00,4.29981,4.29981,4.28991,4.29615,6380000.0
2009-01-22 10:57:00,4.2981,4.29934,4.29355,4.29934,6380000.0
2009-01-22 10:58:00,4.29506,4.30191,4.29103,4.29984,16880000.0
2009-01-22 10:59:00,4.2915,4.30221,4.29017,4.30144,12380000.0
2009-01-22 11:00:00,4.29987,4.29987,4.28721,4.2981,11630000.0
2009-01-22 11:01:00,4.29878,4.29878,4.29415,4.29461,7880000.0
2009-01-22 11:02:00,4.29929,4.30053,4.29505,4.29675,6000000.0
2009-01-22 11:03:00,4.29846,4.30022,4.28805,4.28805,8250000.0
2009-01-22 11:04:00,4.29812,4.30194,4.29463,4.29572,7510000.0
2009-01-22 11:05:00,4.30095,4.3015,4.29176,4.29946,6010000.0
2009-01-22 11:06:00,4.29875,4.299,4.29416,4.299,6380000.0
2009-01-22 11:07:00,4.29863,4.29884,4.29207,4.29716,7500000.0
2009-01-22 11:08:00,4.2985,4.2985,4.29306,4.29699,7500000.0
2009-01-22 11:09:00,4.29228,4.29761,4.29133,4.29442,6380000.0
2009-01-22 11:10:00,4.28863,4.29369,4.28368,4.28856,6010000.0
2009-01-22 11:11:00,4.29422,4.29422,4.28571,4.29253,10130000.0
2009-01-22 11:12:00,4.29302,4.29467,4.29047,4.29047,7880000.0
2009-01-22 11:13:00,4.29146,4.29322,4.29109,4.29142,5630000.0
2009-01-22 11:14:00,4.29119,4.29475,4.28423,4.29288,12380000.0
2009-01-22 11:15:00,4.28986,4.30143,4.28924,4.2955,6750000.0
2009-01-22 11:16:00,4.29296,4.30324,4.29296,4.29686,7510000.0
2009-01-22 11:17:00,4.29611,4.30008,4.29003,4.29614,7500000.0
2009-01-22 11:18:00,4.30105,4.30105,4.29311,4.29938,8250000.0
2009-01-22 11:19:00,4.29917,4.30068,4.29433,4.30034,6010000.0
2009-01-22 11:20:00,4.30034,4.30208,4.29173,4.29173,4890000.0
2009-01-22 11:21:00,4.29711,4.30075,4.29653,4.30053,4510000.0
2009-01-22 11:22:00,4.29552,4.29955,4.29256,4.29256,6760000.0
2009-01-22 11:23:00,4.29381,4.30711,4.29381,4.30711,4880000.0
2009-01-22 11:24:00,4.30349,4.30592,4.29609,4.30304,4510000.0
2009-01-22 11:25:00,4.30188,4.30621,4.29984,4.30229,9380000.0
2009-01-22 11:26:00,4.29827,4.3046,4.29827,4.3035,5250000.0
2009-01-22 11:27:00,4.29882,4.30606,4.2964,4.3021,7510000.0
2009-01-22 11:28:00,4.30214,4.30441,4.29459,4.29459,4880000.0
2009-01-22 11:29:00,4.29786,4.3059,4.29786,4.30554,11260000.0
2009-01-22 11:30:00,4.30507,4.30545,4.29852,4.30545,7130000.0
2009-01-22 11:31:00,4.30393,4.30889,4.30393,4.30431,7880000.0
2009-01-22 11:32:00,4.30713,4.31402,4.30131,4.30448,19520000.0
2009-01-22 11:33:00,4.31181,4.31236,4.30746,4.31236,6750000.0
2009-01-22 11:34:00,4.30746,4.31277,4.30183,4.30183,8250000.0
2009-01-22 11:35:00,4.3063,4.31212,4.30099,4.30325,20630000.0
2009-01-22 11:36:00,4.30758,4.30822,4.29499,4.30486,6750000.0
2009-01-22 11:37:00,4.30567,4.3057,4.29643,4.29897,6010000.0
2009-01-22 11:38:00,4.30213,4.30693,4.30094,4.30636,6750000.0
2009-01-22 11:39:00,4.30454,4.30621,4.29679,4.30494,7880000.0
2009-01-22 11:40:00,4.30564,4.30564,4.29994,4.30432,7130000.0
2009-01-22 11:41:00,4.30521,4.30748,4.30437,4.30618,5250000.0
2009-01-22 11:42:00,4.30615,4.30615,4.30421,4.30525,5630000.0
2009-01-22 11:43:00,4.30391,4.30391,4.2938,4.29569,7130000.0
2009-01-22 11:44:00,4.30483,4.30483,4.29597,4.30421,9380000.0
2009-01-22 11:45:00,4.29553,4.30392,4.29339,4.30292,6010000.0
2009-01-22 11:46:00,4.30194,4.30685,4.299,4.30533,7880000.0
2009-01-22 11:47:00,4.30703,4.30899,4.29908,4.29908,4880000.0
2009-01-22 11:48:00,4.30512,4.30514,4.29474,4.30431,12010000.0
2009-01-22 11:49:00,4.30145,4.30521,4.2984,4.29985,9010000.0
2009-01-22 11:50:00,4.30555,4.30555,4.29551,4.30224,7500000.0
2009-01-22 11:51:00,4.30506,4.30745,4.30128,4.30149,4880000.0
2009-01-22 11:52:00,4.30548,4.30758,4.30127,4.30127,6010000.0
2009-01-22 11:53:00,4.30035,4.30476,4.29467,4.30453,5630000.0
2009-01-22 11:54:00,4.30363,4.30363,4.29895,4.30311,5250000.0
2009-01-22 11:55:00,4.30503,4.30573,4.29669,4.30416,7130000.0
2009-01-22 11:56:00,4.30079,4.30568,4.30052,4.30244,6010000.0
2009-01-22 11:57:00,4.30233,4.30823,4.30224,4.30791,12380000.0
2009-01-22 11:58:00,4.30431,4.30913,4.29749,4.29749,11250000.0
2009-01-22 11:59:00,4.30495,4.30717,4.30113,4.30684,8630000.0
2009-01-22 12:00:00,4.3021,4.30976,4.3021,4.305,7500000.0
2009-01-22 12:01:00,4.30246,4.30766,4.29678,4.30645,7500000.0
2009-01-22 12:02:00,4.30687,4.3092,4.3035,4.30911,6000000.0
2009-01-22 12:03:00,4.31057,4.31153,4.30736,4.3092,3770000.0
2009-01-22 12:04:00,4.31053,4.31067,4.30094,4.30875,6380000.0
2009-01-22 12:05:00,4.30281,4.31387,4.30281,4.31265,4880000.0
2009-01-22 12:06:00,4.31001,4.31353,4.30489,4.31214,8250000.0
2009-01-22 12:07:00,4.31445,4.31593,4.31086,4.31593,6000000.0
2009-01-22 12:08:00,4.31319,4.31858,4.31169,4.31169,7880000.0
2009-01-22 12:09:00,4.31782,4.31882,4.30616,4.31684,4880000.0
2009-01-22 12:10:00,4.31871,4.32087,4.30888,4.3161,13880000.0
2009-01-22 12:11:00,4.31202,4.32433,4.31202,4.31597,4880000.0
2009-01-22 12:12:00,4.31622,4.32933,4.31622,4.32654,6380000.0
2009-01-22 12:13:00,4.32291,4.32847,4.32291,4.32847,7880000.0
2009-01-22 12:14:00,4.33106,4.34606,4.32645,4.34276,12010000.0
2009-01-22 12:15:00,4.34051,4.34051,4.3217,4.33204,14260000.0
2009-01-22 12:16:00,4.33186,4.33186,4.3263,4.32979,6000000.0
2009-01-22 12:17:00,4.32704,4.33407,4.32271,4.33134,10880000.0
2009-01-22 12:18:00,4.32752,4.33158,4.32512,4.32778,13510000.0
2009-01-22 12:19:00,4.32751,4.32999,4.32304,4.32999,5630000.0
2009-01-22 12:20:00,4.33149,4.33149,4.32463,4.32463,7130000.0
2009-01-22 12:21:00,4.32795,4.32902,4.32298,4.32298,6750000.0
2009-01-22 12:22:00,4.32057,4.32678,4.31612,4.31743,6000000.0
2009-01-22 12:23:00,4.3245,4.32803,4.32213,4.32691,5250000.0
2009-01-22 12:25:00,4.32358,4.32843,4.32281,4.32771,5250000.0
2009-01-22 12:26:00,4.32675,4.32833,4.31904,4.3212,5250000.0
2009-01-22 12:27:00,4.329,4.33313,4.32386,4.32454,7130000.0
2009-01-22 12:28:00,4.32385,4.33003,4.32385,4.32889,7880000.0
2009-01-22 12:29:00,4.32434,4.33092,4.32434,4.32886,7500000.0
2009-01-22 12:30:00,4.33225,4.33363,4.32583,4.33112,10890000.0
2009-01-22 12:31:00,4.32719,4.33326,4.3246,4.33326,7880000.0
2009-01-22 12:32:00,4.33094,4.33153,4.32639,4.32639,7510000.0
2009-01-22 12:33:00,4.33427,4.33427,4.32354,4.33242,8250000.0
2009-01-22 12:34:00,4.33173,4.33173,4.32575,4.3308,6000000.0
2009-01-22 12:35:00,4.32917,4.32917,4.32033,4.32609,5630000.0
2009-01-22 12:36:00,4.33015,4.33148,4.32173,4.32995,7890000.0
2009-01-22 12:37:00,4.32728,4.33261,4.32356,4.33211,5250000.0
2009-01-22 12:38:00,4.32217,4.33215,4.32217,4.33072,5250000.0
2009-01-22 12:39:00,4.3314,4.33318,4.32838,4.33318,6380000.0
2009-01-22 12:40:00,4.33133,4.33367,4.32957,4.33092,6750000.0
2009-01-22 12:41:00,4.32752,4.3314,4.32752,4.32937,6380000.0
2009-01-22 12:42:00,4.32813,4.33224,4.32719,4.32719,5250000.0
2009-01-22 12:43:00,4.33188,4.33498,4.32421,4.33011,9760000.0
2009-01-22 12:44:00,4.33043,4.33043,4.32005,4.32043,8260000.0
2009-01-22 12:45:00,4.32866,4.32866,4.32326,4.32326,4880000.0
2009-01-22 12:46:00,4.32668,4.33078,4.32294,4.32294,7500000.0
2009-01-22 12:47:00,4.32273,4.33224,4.32273,4.32968,6750000.0
2009-01-22 12:48:00,4.32951,4.32957,4.3175,4.32957,6000000.0
2009-01-22 12:49:00,4.32238,4.33183,4.32238,4.33183,5250000.0
2009-01-22 12:50:00,4.32805,4.33162,4.32239,4.33066,8250000.0
2009-01-22 12:51:00,4.32845,4.33289,4.32767,4.32805,6750000.0
2009-01-22 12:52:00,4.32539,4.33384,4.32435,4.33384,8250000.0
2009-01-22 12:53:00,4.33434,4.33631,4.32889,4.3314,8250000.0
2009-01-22 12:54:00,4.3336,4.33503,4.3257,4.33243,9010000.0
2009-01-22 12:55:00,4.3321,4.33409,4.3306,4.33409,4880000.0
2009-01-22 12:56:00,4.33445,4.33445,4.32514,4.33034,7500000.0
2009-01-22 12:57:00,4.33449,4.33673,4.32889,4.33673,13130000.0
2009-01-22 12:58:00,4.3359,4.33652,4.32605,4.33139,9390000.0
2009-01-22 12:59:00,4.3365,4.3386,4.3266,4.33796,13130000.0
2009-01-22 13:00:00,4.33987,4.33989,4.33422,4.33883,5630000.0
2009-01-22 13:01:00,4.33898,4.34036,4.33351,4.33688,13880000.0
2009-01-22 13:02:00,4.33584,4.34082,4.33105,4.3361,13130000.0
2009-01-22 13:03:00,4.34048,4.3422,4.33093,4.34049,12380000.0
2009-01-22 13:04:00,4.34028,4.34109,4.33018,4.34109,12010000.0
2009-01-22 13:05:00,4.34065,4.34532,4.33757,4.33795,14250000.0
2009-01-22 13:06:00,4.33657,4.34402,4.33399,4.34039,7130000.0
2009-01-22 13:07:00,4.33648,4.34217,4.33225,4.33225,7510000.0
2009-01-22 13:08:00,4.34038,4.34077,4.33096,4.33096,9750000.0
2009-01-22 13:09:00,4.33997,4.33997,4.33056,4.33439,6000000.0
2009-01-22 13:10:00,4.33987,4.33987,4.32947,4.33491,6000000.0
2009-01-22 13:11:00,4.3349,4.33981,4.33048,4.33048,6380000.0
2009-01-22 13:12:00,4.32991,4.33955,4.32991,4.33624,5250000.0
2009-01-22 13:13:00,4.33361,4.33852,4.33151,4.33698,5630000.0
2009-01-22 13:14:00,4.33703,4.33861,4.33219,4.33521,10130000.0
2009-01-22 13:15:00,4.33958,4.33958,4.33315,4.33542,6760000.0
2009-01-22 13:16:00,4.32874,4.33723,4.32837,4.33592,6760000.0
2009-01-22 13:17:00,4.33929,4.33929,4.33271,4.33555,6000000.0
2009-01-22 13:18:00,4.33928,4.3418,4.33158,4.33645,8630000.0
2009-01-22 13:19:00,4.33718,4.33926,4.32665,4.33671,6750000.0
2009-01-22 13:20:00,4.33654,4.33956,4.33064,4.33635,9380000.0
2009-01-22 13:21:00,4.33861,4.34115,4.33507,4.33991,7880000.0
2009-01-22 13:22:00,4.34025,4.34025,4.33414,4.33414,7130000.0
2009-01-22 13:23:00,4.33477,4.33752,4.3279,4.33752,6000000.0
2009-01-22 13:24:00,4.3397,4.34074,4.33121,4.33417,6000000.0
2009-01-22 13:25:00,4.33826,4.33894,4.33284,4.33894,11630000.0
2009-01-22 13:26:00,4.33344,4.33885,4.33344,4.33885,4880000.0
2009-01-22 13:27:00,4.33972,4.33972,4.3327,4.33868,6760000.0
2009-01-22 13:28:00,4.33933,4.34005,4.33462,4.33763,5260000.0
2009-01-22 13:29:00,4.33014,4.34043,4.33014,4.33957,9760000.0
2009-01-22 13:30:00,4.33652,4.34218,4.33652,4.33818,5250000.0
2009-01-22 13:31:00,4.33398,4.33882,4.33197,4.3339,6010000.0
2009-01-22 13:32:00,4.33679,4.33976,4.32876,4.33851,9380000.0
2009-01-22 13:33:00,4.33422,4.34107,4.32986,4.33428,8630000.0
2009-01-22 13:34:00,4.33399,4.34118,4.32893,4.33465,9010000.0
2009-01-22 13:35:00,4.33915,4.33915,4.33096,4.33509,11250000.0
2009-01-22 13:36:00,4.33934,4.33934,4.33457,4.33457,6010000.0
2009-01-22 13:37:00,4.3315,4.33802,4.3315,4.33402,7880000.0
2009-01-22 13:38:00,4.33387,4.3391,4.33263,4.33715,5250000.0
2009-01-22 13:39:00,4.33682,4.33703,4.33163,4.33703,6000000.0
2009-01-22 13:40:00,4.33504,4.33617,4.33009,4.33441,7500000.0
2009-01-22 13:41:00,4.33596,4.33772,4.3263,4.3325,5260000.0
2009-01-22 13:42:00,4.33681,4.33739,4.32804,4.33476,5630000.0
2009-01-22 13:44:00,4.33761,4.33808,4.33271,4.33627,7130000.0
2009-01-22 13:45:00,4.33323,4.33518,4.32838,4.3343,6000000.0
2009-01-22 13:46:00,4.33454,4.33454,4.32487,4.33173,7510000.0
2009-01-22 13:47:00,4.33228,4.33228,4.3238,4.33164,6000000.0
2009-01-22 13:48:00,4.32741,4.33316,4.32329,4.33231,7130000.0
2009-01-22 13:49:00,4.32965,4.33222,4.32613,4.32831,4890000.0
2009-01-22 13:50:00,4.32696,4.32827,4.31806,4.32021,6000000.0
2009-01-22 13:51:00,4.32388,4.32661,4.31386,4.31955,19890000.0
2009-01-22 13:52:00,4.31738,4.32858,4.31738,4.32328,6750000.0
2009-01-22 13:53:00,4.32736,4.3316,4.32001,4.32234,16880000.0
2009-01-22 13:54:00,4.3295,4.33078,4.32441,4.32707,7130000.0
2009-01-22 13:55:00,4.32377,4.33102,4.31975,4.32541,11630000.0
2009-01-22 13:56:00,4.32159,4.32796,4.32159,4.32594,5630000.0
2009-01-22 13:57:00,4.32552,4.32912,4.32378,4.32912,6750000.0
2009-01-22 13:58:00,4.32788,4.32881,4.32325,4.32881,5250000.0
2009-01-22 13:59:00,4.32748,4.32821,4.3175,4.32679,9380000.0
2009-01-22 14:00:00,4.32798,4.32798,4.31738,4.31832,6380000.0
2009-01-22 14:01:00,4.32367,4.32818,4.32294,4.32818,6000000.0
2009-01-22 14:02:00,4.32851,4.32851,4.32023,4.32233,6380000.0
2009-01-22 14:03:00,4.32686,4.32686,4.31622,4.32529,6000000.0
2009-01-22 14:04:00,4.32562,4.32809,4.32359,4.325,5250000.0
2009-01-22 14:05:00,4.32829,4.32829,4.32307,4.32307,10500000.0
2009-01-22 14:06:00,4.32766,4.32864,4.32338,4.32393,5250000.0
2009-01-22 14:07:00,4.32371,4.32909,4.32371,4.324,8250000.0
2009-01-22 14:08:00,4.32792,4.32792,4.31948,4.32718,9380000.0
2009-01-22 14:09:00,4.32442,4.32603,4.32034,4.32286,9380000.0
2009-01-22 14:10:00,4.32375,4.32375,4.31655,4.31888,5250000.0
2009-01-22 14:11:00,4.32306,4.32473,4.31544,4.31544,4880000.0
2009-01-22 14:12:00,4.32471,4.32471,4.31906,4.32305,7880000.0
2009-01-22 14:13:00,4.3202,4.3256,4.31825,4.32319,7130000.0
2009-01-22 14:14:00,4.3241,4.32475,4.31471,4.32284,12380000.0
2009-01-22 14:15:00,4.31816,4.32289,4.31766,4.3203,10880000.0
2009-01-22 14:16:00,4.31952,4.3269,4.31901,4.32503,9000000.0
2009-01-22 14:17:00,4.31965,4.32614,4.31852,4.32443,7500000.0
2009-01-22 14:18:00,4.3255,4.32582,4.32063,4.32495,6750000.0
2009-01-22 14:19:00,4.32123,4.32278,4.31299,4.31299,7880000.0
2009-01-22 14:20:00,4.32658,4.32737,4.32139,4.32572,10880000.0
2009-01-22 14:21:00,4.31955,4.32434,4.31639,4.31922,9760000.0
2009-01-22 14:22:00,4.32579,4.32661,4.31929,4.31929,6750000.0
2009-01-22 14:23:00,4.32641,4.33013,4.3199,4.32515,10890000.0
2009-01-22 14:24:00,4.32567,4.32663,4.32422,4.32592,6380000.0
2009-01-22 14:25:00,4.32431,4.32595,4.31591,4.32073,10880000.0
2009-01-22 14:26:00,4.32688,4.32688,4.31832,4.3266,6750000.0
2009-01-22 14:27:00,4.32557,4.32583,4.31531,4.31921,6380000.0
2009-01-22 14:28:00,4.32132,4.32544,4.31841,4.32116,6750000.0
2009-01-22 14:29:00,4.32346,4.32346,4.31402,4.32019,13140000.0
2009-01-22 14:30:00,4.32339,4.32339,4.31266,4.31808,9750000.0
2009-01-22 14:31:00,4.32277,4.32336,4.31497,4.31809,5250000.0
2009-01-22 14:32:00,4.31964,4.31981,4.30865,4.31819,7130000.0
2009-01-22 14:33:00,4.31296,4.32342,4.31296,4.32135,6750000.0
2009-01-22 14:34:00,4.31859,4.32091,4.31013,4.31757,7500000.0
2009-01-22 14:35:00,4.31956,4.32116,4.31189,4.31662,5250000.0
2009-01-22 14:36:00,4.31398,4.32052,4.31398,4.31556,6000000.0
2009-01-22 14:37:00,4.31329,4.31847,4.31044,4.31757,7880000.0
2009-01-22 14:38:00,4.31105,4.31907,4.31062,4.31496,7130000.0
2009-01-22 14:39:00,4.32226,4.32983,4.32226,4.3275,5250000.0
2009-01-22 14:40:00,4.32833,4.32833,4.31752,4.32095,5630000.0
2009-01-22 14:41:00,4.32108,4.32306,4.31286,4.31657,7500000.0
2009-01-22 14:42:00,4.32049,4.32293,4.31314,4.31769,7500000.0
2009-01-22 14:43:00,4.31804,4.3197,4.31339,4.31878,6000000.0
2009-01-22 14:44:00,4.3177,4.31839,4.31305,4.31352,6000000.0
2009-01-22 14:45:00,4.32307,4.32543,4.31122,4.32352,4880000.0
2009-01-22 14:46:00,4.31837,4.3315,4.31626,4.32051,5630000.0
2009-01-22 14:47:00,4.32029,4.32616,4.31619,4.32189,8250000.0
2009-01-22 14:48:00,4.31793,4.3225,4.31657,4.31851,3750000.0
2009-01-22 14:49:00,4.32358,4.32358,4.32169,4.32326,6750000.0
2009-01-22 14:50:00,4.3183,4.32448,4.3183,4.32448,6750000.0
2009-01-22 14:51:00,4.31954,4.32629,4.31954,4.32495,6000000.0
2009-01-22 14:52:00,4.32345,4.33328,4.32323,4.32621,8260000.0
2009-01-22 14:53:00,4.32505,4.3306,4.32505,4.32576,4880000.0
2009-01-22 14:54:00,4.32153,4.32679,4.32129,4.32447,6000000.0
2009-01-22 14:55:00,4.32454,4.32465,4.32202,4.32202,6000000.0
2009-01-22 14:56:00,4.32222,4.32282,4.31623,4.31764,7500000.0
2009-01-22 14:57:00,4.32151,4.32392,4.31916,4.32135,6000000.0
2009-01-22 14:58:00,4.32287,4.32422,4.31825,4.32245,8250000.0
2009-01-22 14:59:00,4.32406,4.32592,4.31457,4.31638,12760000.0
2009-01-22 15:00:00,4.32585,4.32585,4.32105,4.32405,7510000.0
2009-01-22 15:01:00,4.32388,4.32515,4.31803,4.32336,5250000.0
2009-01-22 15:02:00,4.32373,4.32727,4.31885,4.32727,7510000.0
2009-01-22 15:03:00,4.324,4.32802,4.31706,4.3184,7130000.0
2009-01-22 15:04:00,4.32363,4.32538,4.3157,4.32445,8260000.0
2009-01-22 15:05:00,4.31818,4.32544,4.31818,4.32544,6750000.0
2009-01-22 15:06:00,4.32101,4.32646,4.32101,4.32643,4510000.0
2009-01-22 15:07:00,4.32557,4.32692,4.31526,4.32651,6000000.0
2009-01-22 15:08:00,4.31884,4.32816,4.31884,4.32763,7880000.0
2009-01-22 15:09:00,4.327,4.32747,4.31742,4.31742,6000000.0
2009-01-22 15:10:00,4.32211,4.32721,4.32142,4.32574,7880000.0
2009-01-22 15:11:00,4.32434,4.32963,4.32304,4.32624,10130000.0
2009-01-22 15:12:00,4.32726,4.32726,4.31661,4.32628,8250000.0
2009-01-22 15:13:00,4.32549,4.327,4.31703,4.31703,13520000.0
2009-01-22 15:14:00,4.32627,4.32732,4.31462,4.32198,14260000.0
2009-01-22 15:15:00,4.31595,4.3227,4.31381,4.3227,8250000.0
2009-01-22 15:16:00,4.31172,4.32705,4.31172,4.32393,7500000.0
2009-01-22 15:17:00,4.3246,4.3246,4.31476,4.31897,8250000.0
2009-01-22 15:18:00,4.32251,4.3236,4.31508,4.3206,6010000.0
2009-01-22 15:19:00,4.32348,4.32496,4.31932,4.32496,6750000.0
2009-01-22 15:20:00,4.3188,4.32507,4.31584,4.32507,6750000.0
2009-01-22 15:21:00,4.32535,4.32535,4.31468,4.31583,8250000.0
2009-01-22 15:22:00,4.31803,4.32295,4.31681,4.32094,7880000.0
2009-01-22 15:23:00,4.32383,4.32625,4.31647,4.32547,6380000.0
2009-01-22 15:24:00,4.32442,4.32838,4.3154,4.32733,10130000.0
2009-01-22 15:25:00,4.32334,4.32831,4.3207,4.32831,5630000.0
2009-01-22 15:26:00,4.32384,4.3286,4.32254,4.32318,5630000.0
2009-01-22 15:27:00,4.32581,4.32944,4.32339,4.32944,7130000.0
2009-01-22 15:28:00,4.33044,4.33107,4.32323,4.33107,7880000.0
2009-01-22 15:29:00,4.33038,4.33414,4.3226,4.32298,17650000.0
2009-01-22 15:30:00,4.33431,4.33431,4.32667,4.32667,6000000.0
2009-01-22 15:31:00,4.3305,4.33622,4.32894,4.33622,7500000.0
2009-01-22 15:32:00,4.33448,4.33637,4.32875,4.33479,6000000.0
2009-01-22 15:33:00,4.3345,4.34051,4.3345,4.33758,7130000.0
2009-01-22 15:34:00,4.33861,4.34003,4.33184,4.3336,10510000.0
2009-01-22 15:35:00,4.3404,4.34067,4.33461,4.34067,9760000.0
2009-01-22 15:36:00,4.34041,4.34245,4.33551,4.33964,8630000.0
2009-01-22 15:37:00,4.33047,4.33854,4.32812,4.32886,7880000.0
2009-01-22 15:38:00,4.33544,4.33703,4.33281,4.33281,4880000.0
2009-01-22 15:39:00,4.32946,4.33241,4.32103,4.33241,8630000.0
2009-01-22 15:40:00,4.33184,4.33539,4.32462,4.33094,10130000.0
2009-01-22 15:41:00,4.33358,4.34048,4.32661,4.32661,6380000.0
2009-01-22 15:42:00,4.3329,4.3329,4.32103,4.33189,8250000.0
2009-01-22 15:43:00,4.33009,4.33467,4.32917,4.32979,6380000.0
2009-01-22 15:44:00,4.32965,4.33423,4.32665,4.33347,12000000.0
2009-01-22 15:45:00,4.33349,4.33658,4.33326,4.33586,6760000.0
2009-01-22 15:46:00,4.33438,4.33438,4.329,4.329,5250000.0
2009-01-22 15:47:00,4.3333,4.3333,4.32755,4.33193,5260000.0
2009-01-22 15:48:00,4.33297,4.33518,4.32804,4.33438,5250000.0
2009-01-22 15:49:00,4.33542,4.34339,4.33542,4.33879,8630000.0
2009-01-22 15:50:00,4.34055,4.34187,4.33679,4.34074,7130000.0
2009-01-22 15:51:00,4.34118,4.34274,4.33732,4.34159,8250000.0
2009-01-22 15:52:00,4.33668,4.34295,4.33471,4.33471,4880000.0
2009-01-22 15:53:00,4.34114,4.34453,4.33894,4.34011,8260000.0
2009-01-22 15:54:00,4.34624,4.34624,4.33815,4.33815,6000000.0
2009-01-22 15:55:00,4.34568,4.34568,4.3403,4.3403,6750000.0
2009-01-22 15:56:00,4.34205,4.34734,4.33918,4.34111,7880000.0
2009-01-22 15:57:00,4.34447,4.34754,4.33546,4.33951,19890000.0
2009-01-22 15:58:00,4.34741,4.34741,4.34092,4.3459,6750000.0
2009-01-22 15:59:00,4.34369,4.34757,4.34097,4.3425,9380000.0
2009-01-22 16:00:00,4.34775,4.34775,4.34094,4.34582,5250000.0
2009-01-22 16:01:00,4.34387,4.35023,4.34387,4.34398,8250000.0
2009-01-22 16:02:00,4.3449,4.35232,4.3449,4.34928,6000000.0
2009-01-22 16:03:00,4.35109,4.35521,4.34962,4.35368,5250000.0
2009-01-22 16:04:00,4.35185,4.35482,4.34708,4.35337,6750000.0
2009-01-22 16:05:00,4.34901,4.35755,4.34901,4.35753,6000000.0
2009-01-22 16:06:00,4.35432,4.36144,4.35416,4.35773,7510000.0
2009-01-22 16:07:00,4.35202,4.35655,4.34783,4.34783,6000000.0
2009-01-22 16:08:00,4.35139,4.35139,4.34399,4.34965,7500000.0
2009-01-22 16:09:00,4.34405,4.34977,4.34156,4.34911,7500000.0
2009-01-22 16:10:00,4.34664,4.35322,4.34515,4.35322,5640000.0
2009-01-22 16:11:00,4.35085,4.35159,4.34041,4.35027,5250000.0
2009-01-22 16:12:00,4.35044,4.3508,4.33947,4.34364,6750000.0
2009-01-22 16:13:00,4.34941,4.3508,4.34297,4.34717,5250000.0
2009-01-22 16:14:00,4.35012,4.35465,4.34677,4.35391,14250000.0
2009-01-22 16:15:00,4.3549,4.35654,4.34604,4.35376,14630000.0
2009-01-22 16:16:00,4.35576,4.35685,4.34999,4.35086,6750000.0
2009-01-22 16:17:00,4.35018,4.35708,4.35018,4.35422,5250000.0
2009-01-22 16:18:00,4.35073,4.35622,4.34661,4.35072,5630000.0
2009-01-22 16:19:00,4.3547,4.35504,4.34916,4.35419,3750000.0
2009-01-22 16:20:00,4.34716,4.35368,4.34462,4.34964,8250000.0
2009-01-22 16:21:00,4.35654,4.35782,4.3476,4.35288,9380000.0
2009-01-22 16:22:00,4.35596,4.35596,4.34392,4.34971,6000000.0
2009-01-22 16:23:00,4.35217,4.3524,4.34332,4.34802,6750000.0
2009-01-22 16:24:00,4.35046,4.35071,4.34021,4.34021,8250000.0
2009-01-22 16:25:00,4.349,4.34964,4.34008,4.34743,6760000.0
2009-01-22 16:26:00,4.34568,4.34945,4.34158,4.34784,6000000.0
2009-01-22 16:27:00,4.34832,4.34984,4.3445,4.34682,6000000.0
2009-01-22 16:28:00,4.34537,4.35024,4.34363,4.34372,6010000.0
2009-01-22 16:29:00,4.341,4.35375,4.341,4.3519,7510000.0
2009-01-22 16:30:00,4.35162,4.3573,4.35126,4.35126,5250000.0
2009-01-22 16:31:00,4.34601,4.35005,4.33852,4.34938,6000000.0
2009-01-22 16:32:00,4.35103,4.35117,4.33923,4.34419,7500000.0
2009-01-22 16:33:00,4.35128,4.35128,4.34183,4.34659,7130000.0
2009-01-22 16:34:00,4.3489,4.35425,4.34274,4.34888,6760000.0
2009-01-22 16:35:00,4.34784,4.35073,4.34403,4.35038,13500000.0
2009-01-22 16:36:00,4.34057,4.34988,4.34057,4.34202,7130000.0
2009-01-22 16:37:00,4.34618,4.35217,4.343,4.35201,6750000.0
2009-01-22 16:38:00,4.35018,4.35034,4.34487,4.34487,6750000.0
2009-01-22 16:39:00,4.34718,4.35201,4.34236,4.34236,6750000.0
2009-01-22 16:40:00,4.35302,4.35302,4.34691,4.34889,6000000.0
2009-01-22 16:41:00,4.3481,4.35321,4.34451,4.34451,9000000.0
2009-01-22 16:42:00,4.35016,4.35606,4.34836,4.35422,8250000.0
2009-01-22 16:43:00,4.34956,4.35451,4.34424,4.35187,7510000.0
2009-01-22 16:44:00,4.35445,4.36452,4.34901,4.36026,9380000.0
2009-01-22 16:45:00,4.35902,4.3692,4.35902,4.36144,4880000.0
2009-01-22 16:46:00,4.36314,4.37232,4.36119,4.36119,10500000.0
2009-01-22 16:47:00,4.3697,4.38005,4.36443,4.3686,6750000.0
2009-01-22 16:48:00,4.36789,4.37014,4.3617,4.36638,5630000.0
2009-01-22 16:49:00,4.36518,4.36917,4.35737,4.3637,6380000.0
2009-01-22 16:50:00,4.35913,4.3678,4.35913,4.36397,6000000.0
2009-01-22 16:51:00,4.36106,4.36933,4.36032,4.3612,6000000.0
2009-01-22 16:52:00,4.36169,4.36877,4.36155,4.36685,8250000.0
2009-01-22 16:53:00,4.3574,4.36594,4.3574,4.3619,4880000.0
2009-01-22 16:54:00,4.35683,4.36859,4.3567,4.3581,8630000.0
2009-01-22 16:55:00,4.36374,4.36603,4.36064,4.36064,5630000.0
2009-01-22 16:56:00,4.36133,4.36158,4.34967,4.36025,10500000.0
2009-01-22 16:57:00,4.3602,4.3602,4.35291,4.35919,5250000.0
2009-01-22 16:58:00,4.35589,4.36063,4.35589,4.35985,6750000.0
2009-01-22 16:59:00,4.36086,4.36086,4.35251,4.3567,10130000.0
2009-01-22 17:00:00,4.35338,4.35838,4.34715,4.34715,7130000.0
2009-01-22 17:01:00,4.35478,4.36316,4.35025,4.35775,7510000.0
2009-01-22 17:02:00,4.3562,4.35633,4.34692,4.35633,6000000.0
2009-01-22 17:03:00,4.35728,4.35845,4.34831,4.35358,7500000.0
2009-01-22 17:04:00,4.35513,4.35967,4.35487,4.35936,7140000.0
2009-01-22 17:06:00,4.35927,4.35927,4.35198,4.35496,5630000.0
2009-01-22 17:07:00,4.35447,4.35935,4.35354,4.35887,7500000.0
2009-01-22 17:08:00,4.35123,4.35851,4.35123,4.3537,7500000.0
2009-01-22 17:09:00,4.3595,4.36394,4.35033,4.35832,7130000.0
2009-01-22 17:10:00,4.3581,4.3581,4.34952,4.35635,5250000.0
2009-01-22 17:11:00,4.35205,4.35556,4.34561,4.35298,4880000.0
2009-01-22 17:12:00,4.34321,4.35685,4.34321,4.35281,6380000.0
2009-01-22 17:13:00,4.35318,4.35318,4.34158,4.34599,8250000.0
2009-01-22 17:14:00,4.34812,4.35143,4.34459,4.34459,7130000.0
2009-01-22 17:15:00,4.35162,4.35162,4.34308,4.34727,7130000.0
2009-01-22 17:16:00,4.34912,4.35291,4.34272,4.34937,6000000.0
2009-01-22 17:17:00,4.34032,4.34922,4.34032,4.34829,8250000.0
2009-01-22 17:18:00,4.35031,4.35031,4.34135,4.34135,5250000.0
2009-01-22 17:19:00,4.34398,4.34801,4.33967,4.34434,7130000.0
2009-01-22 17:20:00,4.34874,4.3504,4.34334,4.34909,6380000.0
2009-01-22 17:21:00,4.3436,4.34879,4.33882,4.3428,21000000.0
2009-01-22 17:22:00,4.34988,4.35084,4.33916,4.34801,7880000.0
2009-01-22 17:23:00,4.34387,4.34901,4.3395,4.34853,5260000.0
2009-01-22 17:24:00,4.34897,4.3492,4.34298,4.34669,5630000.0
2009-01-22 17:25:00,4.34518,4.35234,4.34365,4.34592,20630000.0
2009-01-22 17:26:00,4.35128,4.35151,4.34481,4.34481,7140000.0
2009-01-22 17:27:00,4.35242,4.35366,4.34404,4.34404,6000000.0
2009-01-22 17:28:00,4.35389,4.35506,4.34535,4.35438,5250000.0
2009-01-22 17:29:00,4.34757,4.35499,4.34431,4.34816,18010000.0
2009-01-22 17:30:00,4.35315,4.35493,4.34815,4.35404,7510000.0
2009-01-22 17:31:00,4.3528,4.35431,4.34737,4.35276,5250000.0
2009-01-22 17:32:00,4.35434,4.35434,4.34323,4.34949,4130000.0
2009-01-22 17:33:00,4.35164,4.35349,4.3445,4.35349,7880000.0
2009-01-22 17:34:00,4.3539,4.35455,4.34759,4.3497,7890000.0
2009-01-22 17:35:00,4.34797,4.3571,4.34363,4.34696,21010000.0
2009-01-22 17:36:00,4.34918,4.35492,4.34734,4.34854,6760000.0
2009-01-22 17:38:00,4.35047,4.3562,4.34606,4.35105,6000000.0
2009-01-22 17:39:00,4.35175,4.35626,4.34146,4.34793,20630000.0
2009-01-22 17:40:00,4.35653,4.35769,4.35338,4.35679,6380000.0
2009-01-22 17:41:00,4.35706,4.35865,4.34803,4.35793,6380000.0
2009-01-22 17:42:00,4.35966,4.36121,4.35403,4.35903,6750000.0
2009-01-22 17:43:00,4.35797,4.36197,4.34961,4.36089,6750000.0
2009-01-22 17:44:00,4.36354,4.36354,4.35588,4.35659,8250000.0
2009-01-22 17:45:00,4.35844,4.35976,4.35524,4.35528,5630000.0
2009-01-22 17:46:00,4.3634,4.3641,4.35842,4.35842,5250000.0
2009-01-22 17:47:00,4.36354,4.36589,4.35629,4.35629,5250000.0
2009-01-22 17:48:00,4.36314,4.36314,4.34995,4.36216,8250000.0
2009-01-22 17:49:00,4.36171,4.36484,4.35961,4.35961,5630000.0
2009-01-22 17:50:00,4.36225,4.36628,4.35723,4.36554,4510000.0
2009-01-22 17:51:00,4.36595,4.36727,4.35672,4.35679,8250000.0
2009-01-22 17:52:00,4.36134,4.36134,4.3511,4.35863,4880000.0
2009-01-22 17:53:00,4.35756,4.36133,4.34986,4.35835,7500000.0
2009-01-22 17:54:00,4.35735,4.36155,4.34946,4.35937,5250000.0
2009-01-22 17:55:00,4.35892,4.35892,4.35322,4.35322,4880000.0
2009-01-22 17:56:00,4.35511,4.3596,4.35082,4.35861,6010000.0
2009-01-22 17:57:00,4.35552,4.3603,4.34924,4.3538,18780000.0
2009-01-22 17:58:00,4.36229,4.36229,4.34941,4.35458,8250000.0
2009-01-22 17:59:00,4.36085,4.36085,4.34778,4.35476,15770000.0
2009-01-22 18:00:00,4.36107,4.36302,4.35842,4.36278,6000000.0
2009-01-22 18:01:00,4.36247,4.3645,4.35952,4.36217,7880000.0
2009-01-22 18:02:00,4.354,4.36519,4.354,4.36041,6760000.0
2009-01-22 18:03:00,4.3585,4.36202,4.35381,4.35769,9000000.0
2009-01-22 18:04:00,4.35493,4.36464,4.35493,4.36265,9000000.0
2009-01-22 18:05:00,4.35406,4.36262,4.35406,4.36118,7500000.0
2009-01-22 18:06:00,4.36296,4.36602,4.35913,4.36192,8250000.0
2009-01-22 18:07:00,4.3637,4.36411,4.36003,4.36397,10140000.0
2009-01-22 18:08:00,4.36508,4.36579,4.36107,4.36414,5630000.0
2009-01-22 18:09:00,4.36034,4.3659,4.35861,4.3659,6380000.0
2009-01-22 18:10:00,4.36423,4.36423,4.35754,4.36186,7510000.0
2009-01-22 18:11:00,4.36034,4.36601,4.36034,4.36361,5250000.0
2009-01-22 18:12:00,4.36333,4.36495,4.35496,4.35763,7500000.0
2009-01-22 18:13:00,4.36131,4.36151,4.35352,4.36151,5260000.0
2009-01-22 18:14:00,4.36186,4.36186,4.34957,4.36131,12750000.0
2009-01-22 18:15:00,4.36147,4.36341,4.35722,4.36257,9000000.0
2009-01-22 18:16:00,4.35249,4.36525,4.35249,4.36497,8250000.0
2009-01-22 18:17:00,4.36526,4.36578,4.35638,4.3584,5250000.0
2009-01-22 18:18:00,4.35792,4.36229,4.35487,4.36229,9000000.0
2009-01-22 18:19:00,4.35784,4.36433,4.35777,4.36405,6010000.0
2009-01-22 18:20:00,4.363,4.36437,4.36251,4.36316,6000000.0
2009-01-22 18:21:00,4.35801,4.36163,4.35494,4.35987,5630000.0
2009-01-22 18:22:00,4.35197,4.36219,4.35004,4.3601,5630000.0
2009-01-22 18:23:00,4.36258,4.36258,4.35789,4.36076,5630000.0
2009-01-22 18:24:00,4.3628,4.3628,4.35324,4.35324,1500000.0
2009-01-22 18:25:00,4.36232,4.36257,4.35546,4.36065,5250000.0
2009-01-22 18:26:00,4.35827,4.36339,4.35779,4.36256,6380000.0
2009-01-22 18:27:00,4.35912,4.36294,4.35599,4.35645,6380000.0
2009-01-22 18:28:00,4.36068,4.36172,4.35633,4.35993,5630000.0
2009-01-22 18:29:00,4.35398,4.36403,4.34834,4.35401,13500000.0
2009-01-22 18:30:00,4.35393,4.35841,4.34949,4.354,5250000.0
2009-01-22 18:31:00,4.35816,4.35898,4.35389,4.35675,3380000.0
2009-01-22 18:32:00,4.35226,4.35971,4.35226,4.35971,8250000.0
2009-01-22 18:33:00,4.3535,4.36516,4.3535,4.35801,12760000.0
2009-01-22 18:34:00,4.35923,4.36516,4.35129,4.35496,6750000.0
2009-01-22 18:35:00,4.36391,4.36488,4.35458,4.35622,8250000.0
2009-01-22 18:36:00,4.36484,4.36485,4.35787,4.36336,5250000.0
2009-01-22 18:37:00,4.36387,4.36387,4.35463,4.36362,7890000.0
2009-01-22 18:38:00,4.35994,4.36461,4.35989,4.35989,6750000.0
2009-01-22 18:39:00,4.35982,4.36737,4.35971,4.36626,7880000.0
2009-01-22 18:40:00,4.36208,4.36802,4.36085,4.36802,4140000.0
2009-01-22 18:41:00,4.3665,4.36826,4.35698,4.36728,5630000.0
2009-01-22 18:42:00,4.3669,4.3669,4.36109,4.36622,7130000.0
2009-01-22 18:43:00,4.36727,4.36727,4.3557,4.36196,9760000.0
2009-01-22 18:44:00,4.36741,4.36741,4.35414,4.36544,8630000.0
2009-01-22 18:45:00,4.36748,4.36748,4.36314,4.36388,4880000.0
2009-01-22 18:46:00,4.36193,4.36721,4.36032,4.36325,7130000.0
2009-01-22 18:47:00,4.36239,4.36818,4.35623,4.3646,10500000.0
2009-01-22 18:48:00,4.3606,4.3654,4.35685,4.35685,5630000.0
2009-01-22 18:49:00,4.3604,4.36413,4.35405,4.36346,6000000.0
2009-01-22 18:50:00,4.35788,4.35788,4.35392,4.35392,1500000.0
2009-01-22 18:51:00,4.36353,4.36544,4.35727,4.36447,5250000.0
2009-01-22 18:52:00,4.36538,4.36686,4.36386,4.36686,1510000.0
2009-01-22 18:53:00,4.3623,4.36791,4.35709,4.36615,6380000.0
2009-01-22 18:54:00,4.36715,4.36896,4.35911,4.36713,4520000.0
2009-01-22 18:55:00,4.36573,4.36726,4.36194,4.36326,6000000.0
2009-01-22 18:56:00,4.35855,4.36944,4.35855,4.36542,7880000.0
2009-01-22 18:57:00,4.35956,4.36512,4.35956,4.36336,5630000.0
2009-01-22 18:58:00,4.36136,4.36676,4.35917,4.36621,5630000.0
2009-01-22 18:59:00,4.36508,4.36893,4.35935,4.36765,12000000.0
2009-01-22 19:00:00,4.36591,4.36591,4.35386,4.35842,5250000.0
2009-01-22 19:01:00,4.3641,4.36698,4.35603,4.36642,3010000.0
2009-01-22 19:02:00,4.36469,4.36876,4.35848,4.3623,7880000.0
2009-01-22 19:03:00,4.36437,4.36913,4.36186,4.36766,4500000.0
2009-01-22 19:04:00,4.362,4.36916,4.362,4.36347,4130000.0
2009-01-22 19:06:00,4.35949,4.36849,4.35949,4.36088,6000000.0
2009-01-22 19:07:00,4.36682,4.36816,4.36129,4.36335,7500000.0
2009-01-22 19:08:00,4.36525,4.36952,4.35932,4.36659,24000000.0
2009-01-22 19:11:00,4.36519,4.3668,4.35791,4.35791,4500000.0
2009-01-22 19:12:00,4.36337,4.36761,4.35772,4.36012,25500000.0
2009-01-22 19:14:00,4.36764,4.36806,4.35961,4.36806,6000000.0
2009-01-22 19:15:00,4.36333,4.3642,4.35547,4.35784,6380000.0
2009-01-22 19:16:00,4.36793,4.36793,4.35788,4.36279,3380000.0
2009-01-22 19:17:00,4.36391,4.36763,4.36073,4.36073,6000000.0
2009-01-22 19:18:00,4.36636,4.37364,4.36049,4.36049,31500000.0
2009-01-22 19:19:00,4.36322,4.36794,4.35846,4.35846,4880000.0
2009-01-22 19:20:00,4.36721,4.36721,4.36699,4.36699,1500000.0
2009-01-22 19:21:00,4.36809,4.36809,4.35823,4.36552,4500000.0
2009-01-22 19:22:00,4.36801,4.36968,4.36801,4.36968,1500000.0
2009-01-22 19:23:00,4.36377,4.36512,4.35881,4.36247,5630000.0
2009-01-22 19:26:00,4.36949,4.36949,4.36717,4.36717,1500000.0
2009-01-22 19:27:00,4.36465,4.36655,4.36465,4.36655,1500000.0
2009-01-22 19:28:00,4.36218,4.36894,4.35913,4.36894,6750000.0
2009-01-22 19:29:00,4.36707,4.37533,4.36235,4.3658,21000000.0
2009-01-22 19:30:00,4.37087,4.37087,4.36189,4.3675,3750000.0
2009-01-22 19:31:00,4.37113,4.3734,4.36949,4.36949,5250000.0
2009-01-22 19:32:00,4.36338,4.37149,4.36338,4.36632,5250000.0
2009-01-22 19:33:00,4.3701,4.3701,4.36523,4.3701,3750000.0
2009-01-22 19:34:00,4.36913,4.37381,4.35967,4.36513,21000000.0
2009-01-22 19:35:00,4.36968,4.37122,4.3623,4.37122,3750000.0
2009-01-22 19:37:00,4.36787,4.37404,4.3623,4.36959,29250000.0
2009-01-22 19:38:00,4.36142,4.37082,4.36142,4.37082,5250000.0
2009-01-22 19:39:00,4.36894,4.37135,4.36492,4.37015,7500000.0
2009-01-22 19:40:00,4.36621,4.37187,4.36621,4.3698,3750000.0
2009-01-22 19:41:00,4.36647,4.37417,4.36626,4.36626,5630000.0
2009-01-22 19:42:00,4.37072,4.37217,4.36292,4.37013,6000000.0
2009-01-22 19:43:00,4.37323,4.37385,4.36666,4.37344,9000000.0
2009-01-22 19:44:00,4.37214,4.37293,4.36297,4.3633,7880000.0
2009-01-22 19:45:00,4.36593,4.37273,4.36593,4.36664,3750000.0
2009-01-22 19:46:00,4.36675,4.37078,4.36085,4.36884,5250000.0
2009-01-22 19:47:00,4.37288,4.37288,4.36204,4.37087,9380000.0
2009-01-22 19:48:00,4.37263,4.37263,4.36207,4.36207,3750000.0
2009-01-22 19:49:00,4.37105,4.3723,4.36163,4.37125,6000000.0
2009-01-22 19:50:00,4.36414,4.3688,4.35883,4.35883,7880000.0
2009-01-22 19:51:00,4.36584,4.36584,4.35427,4.3594,5630000.0
2009-01-22 19:52:00,4.36066,4.36742,4.36066,4.36718,3750000.0
2009-01-22 19:53:00,4.36373,4.36862,4.36373,4.3678,3000000.0
2009-01-22 19:55:00,4.36454,4.36809,4.35913,4.36412,9000000.0
2009-01-22 19:58:00,4.36426,4.36776,4.3626,4.3626,5250000.0
2009-01-22 19:59:00,4.36523,4.37302,4.36116,4.36192,21000000.0
2009-01-22 20:00:00,4.36633,4.36633,4.36633,4.36633,750000.0
2009-01-22 20:01:00,4.36264,4.36264,4.36264,4.36264,750000.0
2009-01-22 20:06:00,4.3666,4.36922,4.35838,4.36269,25500000.0
2009-01-22 20:14:00,4.36464,4.37109,4.36135,4.36765,7500000.0
2009-01-22 20:15:00,4.36707,4.37131,4.36142,4.36382,21000000.0
2009-01-22 20:17:00,4.36276,4.3682,4.35906,4.36426,9000000.0
2009-01-22 20:18:00,4.35921,4.36867,4.35921,4.3623,6000000.0
2009-01-22 20:23:00,4.36221,4.36813,4.3579,4.3626,9000000.0
2009-01-22 20:24:00,4.35862,4.35862,4.35862,4.35862,750000.0
2009-01-22 20:28:00,4.36482,4.36986,4.35867,4.3628,9000000.0
2009-01-22 20:30:00,4.36618,4.37111,4.36056,4.36399,9000000.0
2009-01-22 20:31:00,4.36727,4.36727,4.36273,4.36273,1500000.0
2009-01-22 20:35:00,4.36703,4.36703,4.36671,4.36671,1500000.0
2009-01-22 20:36:00,4.36717,4.37146,4.35985,4.36395,21000000.0
2009-01-22 20:37:00,4.36031,4.36921,4.36031,4.36382,6750000.0
2009-01-22 20:38:00,4.36298,4.36457,4.36298,4.36457,1500000.0
2009-01-22 20:40:00,4.36657,4.37179,4.36239,4.36616,9000000.0
2009-01-22 20:45:00,4.36972,4.36972,4.3695,4.3695,1500000.0
2009-01-22 20:46:00,4.36345,4.36855,4.35772,4.35922,9000000.0
2009-01-22 20:47:00,4.36419,4.36419,4.35938,4.35938,1500000.0
2009-01-22 20:49:00,4.36697,4.36697,4.35683,4.36303,6750000.0
2009-01-22 20:50:00,4.36814,4.36939,4.35958,4.35958,7500000.0
2009-01-22 20:55:00,4.36328,4.36851,4.35951,4.36373,9000000.0
2009-01-22 21:00:00,4.36463,4.37016,4.36052,4.36617,9380000.0
2009-01-22 21:01:00,4.36612,4.36612,4.35743,4.35743,3750000.0
2009-01-22 21:02:00,4.36796,4.36796,4.35816,4.36672,7500000.0
2009-01-22 21:03:00,4.36857,4.36977,4.36388,4.36858,4880000.0
2009-01-22 21:04:00,4.36702,4.36798,4.3586,4.36483,7130000.0
2009-01-22 21:05:00,4.36282,4.36805,4.36282,4.36751,8640000.0
2009-01-22 21:06:00,4.36499,4.36791,4.35866,4.36631,9750000.0
2009-01-22 21:07:00,4.36473,4.36706,4.36011,4.36616,4880000.0
2009-01-22 21:08:00,4.36518,4.36718,4.35836,4.36679,10500000.0
2009-01-22 21:09:00,4.36343,4.36743,4.35807,4.36474,9000000.0
2009-01-22 21:10:00,4.36445,4.36461,4.35838,4.35838,3750000.0
2009-01-22 21:11:00,4.36364,4.36371,4.35463,4.35857,7500000.0
2009-01-22 21:12:00,4.36338,4.36349,4.36083,4.36241,4500000.0
2009-01-22 21:14:00,4.35804,4.36161,4.34998,4.35461,25500000.0
2009-01-22 21:15:00,4.35512,4.36291,4.35512,4.36291,1500000.0
2009-01-22 21:18:00,4.35805,4.36353,4.35319,4.35747,9000000.0
2009-01-22 21:19:00,4.36308,4.36363,4.35893,4.3626,6000000.0
2009-01-22 21:21:00,4.35376,4.35919,4.34862,4.35433,9000000.0
2009-01-22 21:23:00,4.35946,4.35946,4.3528,4.35299,5250000.0
2009-01-22 21:24:00,4.36026,4.36026,4.34986,4.35813,5250000.0
2009-01-22 21:25:00,4.35675,4.36444,4.35298,4.35692,9000000.0
2009-01-22 21:29:00,4.35968,4.36053,4.35566,4.35983,4500000.0
2009-01-22 21:30:00,4.36089,4.36089,4.36027,4.36027,1500000.0
2009-01-22 21:34:00,4.35787,4.35787,4.34849,4.34849,3000000.0
2009-01-22 21:35:00,4.35882,4.36036,4.35532,4.36027,3750000.0
2009-01-22 21:36:00,4.35608,4.36086,4.35066,4.3553,9000000.0
2009-01-22 21:39:00,4.35849,4.35849,4.34566,4.34792,5250000.0
2009-01-22 21:40:00,4.34688,4.35152,4.34136,4.34136,7130000.0
2009-01-22 21:41:00,4.35917,4.35917,4.34645,4.34645,4880000.0
2009-01-22 21:42:00,4.35802,4.35802,4.34754,4.35233,5630000.0
2009-01-22 21:43:00,4.35255,4.35636,4.35023,4.35268,3750000.0
2009-01-22 21:44:00,4.35415,4.3577,4.3476,4.34941,28510000.0
2009-01-22 21:45:00,4.35592,4.36001,4.35012,4.35012,4500000.0
2009-01-22 21:46:00,4.35394,4.35897,4.34897,4.34897,2250000.0
2009-01-22 21:48:00,4.35305,4.35746,4.34796,4.35243,9000000.0
2009-01-22 21:51:00,4.35287,4.35738,4.34796,4.35271,9000000.0
2009-01-22 21:55:00,4.35815,4.36319,4.35739,4.35962,6000000.0
2009-01-22 21:56:00,4.36105,4.36105,4.34886,4.35835,5250000.0
2009-01-22 21:57:00,4.35152,4.35837,4.35152,4.35817,3750000.0
2009-01-22 21:58:00,4.36087,4.36087,4.35929,4.35929,1500000.0
2009-01-22 21:59:00,4.35864,4.35894,4.35417,4.35473,5250000.0
2009-01-22 22:00:00,4.35357,4.35837,4.35327,4.35327,2250000.0
2009-01-22 22:01:00,4.35606,4.36,4.35606,4.35988,3750000.0
2009-01-22 22:02:00,4.3522,4.36214,4.3522,4.36138,3000000.0
2009-01-22 22:04:00,4.35468,4.35918,4.35199,4.35258,9380000.0
2009-01-22 22:05:00,4.35709,4.36066,4.35525,4.36026,4500000.0
2009-01-22 22:06:00,4.36328,4.36421,4.35736,4.3636,6000000.0
2009-01-22 22:07:00,4.359,4.36359,4.359,4.35945,4880000.0
2009-01-22 22:08:00,4.36092,4.36561,4.35645,4.36404,6380000.0
2009-01-22 22:09:00,4.36405,4.36557,4.35661,4.36557,3380000.0
2009-01-22 22:10:00,4.36103,4.36672,4.36082,4.36494,7500000.0
2009-01-22 22:11:00,4.35977,4.36721,4.35859,4.366,6000000.0
2009-01-22 22:12:00,4.35683,4.35885,4.34935,4.35885,6000000.0
2009-01-22 22:13:00,4.35784,4.35882,4.35291,4.35882,6750000.0
2009-01-22 22:14:00,4.36335,4.36335,4.35217,4.3589,8630000.0
2009-01-22 22:15:00,4.36229,4.36229,4.35671,4.35671,3750000.0
2009-01-22 22:16:00,4.36031,4.36422,4.35689,4.35916,8250000.0
2009-01-22 22:17:00,4.35809,4.36295,4.35409,4.35667,4880000.0
2009-01-22 22:18:00,4.3627,4.3627,4.35611,4.35622,6000000.0
2009-01-22 22:19:00,4.36361,4.3638,4.35433,4.36236,4500000.0
2009-01-22 22:21:00,4.36224,4.3629,4.35978,4.35978,3750000.0
2009-01-22 22:25:00,4.3586,4.36343,4.354,4.3582,9000000.0
2009-01-22 22:26:00,4.36026,4.36359,4.35165,4.35734,7500000.0
2009-01-22 22:30:00,4.3602,4.36557,4.35542,4.35927,9000000.0
2009-01-22 22:33:00,4.35811,4.36244,4.35297,4.35767,9000000.0
2009-01-22 22:34:00,4.35432,4.35432,4.35432,4.35432,750000.0
2009-01-22 22:36:00,4.35839,4.35971,4.35839,4.35971,1500000.0
2009-01-22 22:37:00,4.36004,4.36004,4.35836,4.35836,1500000.0
2009-01-22 22:38:00,4.35922,4.36494,4.3548,4.35804,9000000.0
2009-01-22 22:40:00,4.35908,4.36413,4.35493,4.35894,9000000.0
2009-01-22 22:42:00,4.35913,4.3634,4.35426,4.35902,9000000.0
2009-01-22 22:44:00,4.36157,4.36517,4.35237,4.3567,25500000.0
2009-01-22 22:45:00,4.35966,4.36487,4.35704,4.35704,2250000.0
2009-01-22 22:48:00,4.35889,4.36342,4.35454,4.35911,9000000.0
2009-01-22 22:49:00,4.36013,4.36205,4.35334,4.36195,5250000.0
2009-01-22 22:54:00,4.35908,4.36366,4.35116,4.35346,25500000.0
2009-01-22 22:55:00,4.35541,4.36557,4.35541,4.35696,4500000.0
2009-01-22 22:58:00,4.36103,4.36751,4.3571,4.3594,7500000.0
2009-01-22 22:59:00,4.35847,4.36584,4.3541,4.35583,25500000.0
2009-01-22 23:00:00,4.35871,4.36284,4.35361,4.36168,4500000.0
2009-01-22 23:01:00,4.35574,4.36178,4.35559,4.36178,4500000.0
2009-01-22 23:03:00,4.35832,4.36384,4.3539,4.35808,9000000.0
2009-01-22 23:04:00,4.35952,4.36136,4.35952,4.36136,1500000.0
2009-01-22 23:06:00,4.35636,4.36087,4.35099,4.35434,9000000.0
2009-01-22 23:07:00,4.35834,4.35834,4.34968,4.34968,2250000.0
2009-01-22 23:09:00,4.35166,4.36032,4.35163,4.35551,3000000.0
2009-01-22 23:10:00,4.35576,4.35576,4.3553,4.3553,3000000.0
2009-01-22 23:11:00,4.36137,4.36718,4.35766,4.36153,9000000.0
2009-01-22 23:15:00,4.36561,4.36561,4.36561,4.36561,750000.0
2009-01-22 23:16:00,4.36093,4.36558,4.36093,4.36558,1500000.0
2009-01-22 23:17:00,4.36034,4.36549,4.35574,4.36057,9000000.0
2009-01-22 23:28:00,4.35888,4.36479,4.35408,4.35847,9000000.0
2009-01-22 23:30:00,4.35905,4.36045,4.35111,4.35568,9000000.0
2009-01-22 23:31:00,4.35622,4.3592,4.35087,4.35087,3750000.0
2009-01-22 23:34:00,4.35571,4.36079,4.35152,4.35574,9000000.0
2009-01-22 23:36:00,4.35654,4.35654,4.34979,4.3564,4500000.0
2009-01-22 23:37:00,4.36276,4.36276,4.35397,4.35958,6750000.0
2009-01-22 23:38:00,4.357,4.36311,4.357,4.35791,5250000.0
2009-01-22 23:39:00,4.35615,4.35772,4.35458,4.35458,2250000.0
2009-01-22 23:40:00,4.36362,4.36493,4.35438,4.35438,7500000.0
2009-01-22 23:41:00,4.36369,4.36369,4.35862,4.36248,3000000.0
2009-01-22 23:42:00,4.36107,4.36682,4.35521,4.35859,12750000.0
2009-01-22 23:43:00,4.36177,4.36408,4.35828,4.35828,4500000.0
2009-01-22 23:45:00,4.36153,4.36617,4.3564,4.35987,9000000.0
2009-01-22 23:52:00,4.36266,4.36914,4.358,4.36103,9000000.0
2009-01-22 23:53:00,4.35512,4.35512,4.35512,4.35512,750000.0
2009-01-22 23:55:00,4.35594,4.36377,4.35325,4.3582,9000000.0
2009-01-22 23:56:00,4.36186,4.36186,4.35877,4.35877,1500000.0
2009-01-23 00:00:00,4.35963,4.36428,4.35552,4.35984,9000000.0
2009-01-23 00:09:00,4.35798,4.36227,4.35332,4.35821,9000000.0
2009-01-23 00:10:00,4.36213,4.36213,4.35595,4.3569,5250000.0
2009-01-23 00:12:00,4.35565,4.36239,4.35565,4.3597,5250000.0
2009-01-23 00:13:00,4.35865,4.36358,4.35344,4.36358,4500000.0
2009-01-23 00:14:00,4.36411,4.36438,4.3581,4.36413,10500000.0
2009-01-23 00:15:00,4.35548,4.36472,4.35548,4.36149,3750000.0
2009-01-23 00:28:00,4.3548,4.36119,4.3548,4.36119,3750000.0
2009-01-23 00:29:00,4.35926,4.36386,4.3539,4.3566,25500000.0
2009-01-23 00:30:00,4.36359,4.36359,4.36359,4.36359,750000.0
2009-01-23 00:32:00,4.35983,4.36408,4.35503,4.35948,9000000.0
2009-01-23 00:44:00,4.35844,4.36581,4.35352,4.35703,25500000.0
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 01:15:00,4.36093,4.36558,4.35682,4.36114,9000000.0
2009-01-23 01:22:00,4.35964,4.366,4.3547,4.35916,9000000.0
2009-01-23 01:28:00,4.35985,4.36546,4.35917,4.35917,2250000.0
2009-01-23 01:29:00,4.35843,4.3615,4.35016,4.3551,25500000.0
2009-01-23 01:30:00,4.36486,4.36486,4.36486,4.36486,750000.0
2009-01-23 01:39:00,4.35716,4.364,4.35223,4.3565,9000000.0
2009-01-23 01:45:00,4.35763,4.36228,4.35352,4.35784,9000000.0
2009-01-23 02:03:00,4.35742,4.36282,4.35299,4.35777,9000000.0
2009-01-23 02:13:00,4.3573,4.3612,4.35199,4.35639,9000000.0
2009-01-23 02:15:00,4.35843,4.36308,4.35432,4.35864,9000000.0
2009-01-23 02:16:00,4.3576,4.36102,4.35734,4.36102,4500000.0
2009-01-23 02:26:00,4.36126,4.36487,4.35376,4.3582,9000000.0
2009-01-23 02:27:00,4.36354,4.36354,4.35512,4.35512,2250000.0
2009-01-23 02:30:00,4.36283,4.36748,4.35872,4.36304,9000000.0
2009-01-23 02:33:00,4.36605,4.36662,4.35691,4.36033,5250000.0
2009-01-23 02:34:00,4.36732,4.36732,4.36632,4.36632,1500000.0
2009-01-23 02:41:00,4.36197,4.36567,4.35619,4.3614,9000000.0
2009-01-23 02:42:00,4.36554,4.36554,4.36528,4.36528,1500000.0
2009-01-23 02:45:00,4.36313,4.36778,4.35902,4.36334,9000000.0
2009-01-23 02:47:00,4.36081,4.36581,4.35588,4.36008,9000000.0
2009-01-23 02:48:00,4.36337,4.36348,4.36337,4.36348,1500000.0
2009-01-23 03:00:00,4.36293,4.36758,4.35882,4.36314,9000000.0
2009-01-23 03:15:00,4.36331,4.36698,4.35773,4.36244,9000000.0
2009-01-23 03:29:00,4.35936,4.36864,4.35936,4.36717,3000000.0
2009-01-23 03:30:00,4.36323,4.36806,4.36323,4.36806,1130000.0
2009-01-23 03:37:00,4.36501,4.36501,4.35936,4.36075,2250000.0
2009-01-23 03:45:00,4.36263,4.36728,4.35852,4.36284,9000000.0
2009-01-23 03:47:00,4.3626,4.36597,4.35957,4.36188,7500000.0
2009-01-23 04:00:00,4.36253,4.36718,4.35842,4.36274,9000000.0
2009-01-23 04:06:00,4.36123,4.3665,4.35599,4.36037,9000000.0
2009-01-23 04:07:00,4.35611,4.36116,4.35568,4.35568,2250000.0
2009-01-23 04:09:00,4.36623,4.36623,4.36602,4.36602,2250000.0
2009-01-23 04:10:00,4.36177,4.36619,4.35528,4.35815,25500000.0
2009-01-23 04:11:00,4.36189,4.36668,4.36189,4.36299,2250000.0
2009-01-23 04:12:00,4.3652,4.36646,4.35658,4.36504,8250000.0
2009-01-23 04:15:00,4.36113,4.36853,4.35842,4.35842,7880000.0
2009-01-23 04:30:00,4.36253,4.36718,4.35842,4.36274,9000000.0
2009-01-23 04:38:00,4.36134,4.36814,4.35603,4.36184,7500000.0
2009-01-23 04:39:00,4.36655,4.36655,4.36171,4.36171,2250000.0
2009-01-23 04:40:00,4.36698,4.36777,4.35642,4.36215,4500000.0
2009-01-23 04:45:00,4.36373,4.36838,4.35962,4.36394,9000000.0
2009-01-23 04:56:00,4.36647,4.36647,4.35684,4.36595,5260000.0
2009-01-23 05:00:00,4.36739,4.36898,4.35803,4.36817,17630000.0
2009-01-23 05:03:00,4.36221,4.36661,4.35745,4.36172,9000000.0
2009-01-23 05:15:00,4.36423,4.36888,4.36012,4.36444,9000000.0
2009-01-23 05:22:00,4.36116,4.36555,4.3558,4.35983,9000000.0
2009-01-23 05:23:00,4.36287,4.36287,4.36267,4.36267,1500000.0
2009-01-23 05:26:00,4.36424,4.3679,4.35605,4.36093,21400000.0
2009-01-23 05:27:00,4.36104,4.36608,4.36078,4.36608,3770000.0
2009-01-23 05:30:00,4.36678,4.36777,4.35832,4.36777,6000000.0
2009-01-23 05:31:00,4.35924,4.37089,4.35924,4.36817,5250000.0
2009-01-23 05:42:00,4.36109,4.36639,4.35613,4.35996,9000000.0
2009-01-23 05:44:00,4.36398,4.36398,4.35482,4.35747,4500000.0
2009-01-23 05:45:00,4.36424,4.36732,4.35488,4.3588,21000000.0
2009-01-23 06:00:00,4.36385,4.37022,4.35608,4.35608,6750000.0
2009-01-23 06:01:00,4.36119,4.36783,4.35691,4.35733,6750000.0
2009-01-23 06:15:00,4.36193,4.36658,4.35782,4.36214,9000000.0
2009-01-23 06:21:00,4.36134,4.36734,4.35687,4.36142,9000000.0
2009-01-23 06:22:00,4.35672,4.35672,4.35672,4.35672,750000.0
2009-01-23 06:24:00,4.36672,4.36974,4.35815,4.36125,25500000.0
2009-01-23 06:25:00,4.35709,4.36302,4.35709,4.36302,1500000.0
2009-01-23 06:29:00,4.36371,4.36437,4.35974,4.35974,3750000.0
2009-01-23 06:30:00,4.36313,4.36842,4.35902,4.35902,9000000.0
2009-01-23 06:39:00,4.3645,4.36544,4.35979,4.36544,6390000.0
2009-01-23 06:45:00,4.36188,4.36891,4.35796,4.36376,7530000.0
2009-01-23 06:56:00,4.36476,4.36476,4.35439,4.35581,6750000.0
2009-01-23 06:58:00,4.36297,4.36581,4.35951,4.36581,4500000.0
2009-01-23 07:00:00,4.36293,4.36864,4.35882,4.35882,9760000.0
2009-01-23 07:02:00,4.36609,4.36686,4.35812,4.35812,6000000.0
2009-01-23 07:06:00,4.35885,4.36925,4.35885,4.36364,8250000.0
2009-01-23 07:15:00,4.36721,4.36898,4.35942,4.36729,6750000.0
2009-01-23 07:16:00,4.35955,4.36933,4.35955,4.36179,3750000.0
2009-01-23 07:20:00,4.36636,4.36763,4.36043,4.36748,6000000.0
2009-01-23 07:23:00,4.36204,4.3686,4.35492,4.35832,25500000.0
2009-01-23 07:30:00,4.36393,4.36922,4.35982,4.35982,6750000.0
2009-01-23 07:34:00,4.36217,4.36735,4.35987,4.36141,6750000.0
2009-01-23 07:41:00,4.35792,4.36744,4.35792,4.36589,5250000.0
2009-01-23 07:42:00,4.3669,4.3669,4.36056,4.36056,6000000.0
2009-01-23 07:44:00,4.36632,4.36735,4.36404,4.36666,5250000.0
2009-01-23 07:45:00,4.36373,4.36899,4.35962,4.36527,6000000.0
2009-01-23 07:54:00,4.36285,4.36643,4.35808,4.36643,5250000.0
2009-01-23 07:57:00,4.36771,4.36771,4.35776,4.36579,26250000.0
2009-01-23 07:58:00,4.35779,4.3691,4.35779,4.3578,5630000.0
2009-01-23 08:00:00,4.36394,4.36951,4.36368,4.36428,12750000.0
2009-01-23 08:02:00,4.36475,4.36475,4.35365,4.35871,5630000.0
2009-01-23 08:08:00,4.36081,4.36493,4.36003,4.36003,4500000.0
2009-01-23 08:09:00,4.36243,4.36986,4.35824,4.35824,6750000.0
2009-01-23 08:11:00,4.3663,4.3664,4.3619,4.36488,7500000.0
2009-01-23 08:15:00,4.36279,4.36805,4.35859,4.36228,9000000.0
2009-01-23 08:21:00,4.3671,4.36719,4.36011,4.3659,10500000.0
2009-01-23 08:22:00,4.3647,4.36649,4.35661,4.3663,7500000.0
2009-01-23 08:30:00,4.37002,4.37002,4.36062,4.36062,5250000.0
2009-01-23 08:31:00,4.3647,4.36889,4.36378,4.36378,3750000.0
2009-01-23 08:33:00,4.36836,4.36907,4.36394,4.36394,3750000.0
2009-01-23 08:34:00,4.36238,4.36613,4.3568,4.3568,6000000.0
2009-01-23 08:37:00,4.36858,4.36858,4.36089,4.36566,4880000.0
2009-01-23 08:41:00,4.36832,4.36976,4.36021,4.36903,7130000.0
2009-01-23 08:45:00,4.36488,4.37033,4.36488,4.37031,7500000.0
2009-01-23 08:49:00,4.36518,4.37037,4.36026,4.36026,7500000.0
2009-01-23 08:50:00,4.36658,4.36727,4.36178,4.36593,2630000.0
2009-01-23 08:56:00,4.36697,4.36828,4.36113,4.36158,6000000.0
2009-01-23 09:00:00,4.37121,4.37121,4.3654,4.36927,7500000.0
2009-01-23 09:02:00,4.3684,4.3684,4.35853,4.36513,7510000.0
2009-01-23 09:04:00,4.36566,4.37047,4.36009,4.36712,4510000.0
2009-01-23 09:07:00,4.35969,4.37045,4.35969,4.36985,6000000.0
2009-01-23 09:13:00,4.36618,4.36834,4.36219,4.3681,4140000.0
2009-01-23 09:15:00,4.3613,4.3723,4.3613,4.36649,5630000.0
2009-01-23 09:16:00,4.36837,4.36954,4.36032,4.36908,7880000.0
2009-01-23 09:17:00,4.36426,4.36872,4.35666,4.36366,7130000.0
2009-01-23 09:18:00,4.36025,4.36971,4.36025,4.36769,6010000.0
2009-01-23 09:19:00,4.35829,4.36858,4.35829,4.36858,7880000.0
2009-01-23 09:20:00,4.37011,4.37011,4.35943,4.3631,7130000.0
2009-01-23 09:21:00,4.36688,4.36887,4.35921,4.36758,6000000.0
2009-01-23 09:24:00,4.36319,4.36782,4.35824,4.35824,7880000.0
2009-01-23 09:25:00,4.36452,4.37321,4.36452,4.36695,5260000.0
2009-01-23 09:26:00,4.36979,4.37138,4.35845,4.36906,5250000.0
2009-01-23 09:27:00,4.36444,4.37001,4.35887,4.36455,5630000.0
2009-01-23 09:28:00,4.37027,4.37279,4.36289,4.37279,6750000.0
2009-01-23 09:29:00,4.36212,4.37232,4.36193,4.36819,12000000.0
2009-01-23 09:30:00,4.37134,4.37553,4.37011,4.37261,10500000.0
2009-01-23 09:31:00,4.37313,4.37857,4.36833,4.3713,15770000.0
2009-01-23 09:32:00,4.3747,4.38013,4.37178,4.38013,12750000.0
2009-01-23 09:33:00,4.38081,4.38559,4.38081,4.38151,5250000.0
2009-01-23 09:34:00,4.3843,4.38929,4.3793,4.3889,5250000.0
2009-01-23 09:35:00,4.38779,4.38779,4.38147,4.38504,5250000.0
2009-01-23 09:36:00,4.38106,4.3884,4.38106,4.38813,5250000.0
2009-01-23 09:37:00,4.38656,4.38797,4.37866,4.38127,7500000.0
2009-01-23 09:38:00,4.38005,4.38202,4.37218,4.37718,6000000.0
2009-01-23 09:39:00,4.37879,4.37879,4.37406,4.37492,6000000.0
2009-01-23 09:40:00,4.3715,4.379,4.36819,4.379,7880000.0
2009-01-23 09:41:00,4.374,4.3789,4.36652,4.37497,8250000.0
2009-01-23 09:42:00,4.37219,4.37619,4.36436,4.36751,19150000.0
2009-01-23 09:43:00,4.37221,4.37364,4.36435,4.37132,7500000.0
2009-01-23 09:44:00,4.3692,4.37119,4.36268,4.36878,8260000.0
2009-01-23 09:45:00,4.3619,4.37027,4.3619,4.3673,6000000.0
2009-01-23 09:46:00,4.36736,4.36986,4.36213,4.36912,5250000.0
2009-01-23 09:47:00,4.36892,4.37158,4.36349,4.36541,6000000.0
2009-01-23 09:48:00,4.37024,4.37024,4.36237,4.36237,6750000.0
2009-01-23 09:49:00,4.37053,4.37241,4.36594,4.36756,6380000.0
2009-01-23 09:50:00,4.36998,4.37426,4.36854,4.3697,5630000.0
2009-01-23 09:51:00,4.37496,4.38032,4.37099,4.37919,5250000.0
2009-01-23 09:52:00,4.37518,4.37907,4.37278,4.37737,8260000.0
2009-01-23 09:53:00,4.37997,4.38056,4.37084,4.37801,9750000.0
2009-01-23 09:54:00,4.38145,4.38145,4.37003,4.38011,9000000.0
2009-01-23 09:55:00,4.37391,4.38498,4.37391,4.38487,7500000.0
2009-01-23 09:56:00,4.38465,4.38743,4.37534,4.38556,9000000.0
2009-01-23 09:57:00,4.38636,4.3894,4.38054,4.38731,7880000.0
2009-01-23 09:58:00,4.3836,4.39443,4.3836,4.39148,6750000.0
2009-01-23 09:59:00,4.3874,4.39075,4.38555,4.39075,4500000.0
2009-01-23 10:00:00,4.38988,4.38988,4.38422,4.38673,4880000.0
2009-01-23 10:01:00,4.38734,4.38842,4.37661,4.38706,4880000.0
2009-01-23 10:02:00,4.38479,4.38842,4.38453,4.38842,6000000.0
2009-01-23 10:03:00,4.389,4.389,4.38399,4.38701,6000000.0
2009-01-23 10:04:00,4.38786,4.39116,4.38206,4.38206,5250000.0
2009-01-23 10:05:00,4.39311,4.39468,4.38379,4.3925,6380000.0
2009-01-23 10:06:00,4.38921,4.39305,4.38167,4.38933,7880000.0
2009-01-23 10:07:00,4.38647,4.38647,4.37664,4.37664,5250000.0
2009-01-23 10:08:00,4.3844,4.38749,4.38005,4.38653,4510000.0
2009-01-23 10:09:00,4.37913,4.3891,4.37913,4.38772,7130000.0
2009-01-23 10:10:00,4.38668,4.38798,4.38561,4.38662,4510000.0
2009-01-23 10:11:00,4.38837,4.3893,4.38346,4.38748,5630000.0
2009-01-23 10:12:00,4.38829,4.38829,4.37349,4.38281,5630000.0
2009-01-23 10:13:00,4.38115,4.39187,4.38115,4.38444,12770000.0
2009-01-23 10:14:00,4.38822,4.38902,4.38366,4.38449,9380000.0
2009-01-23 10:15:00,4.38988,4.38988,4.37908,4.38665,12380000.0
2009-01-23 10:16:00,4.38776,4.38776,4.37645,4.38622,8250000.0
2009-01-23 10:17:00,4.38561,4.38918,4.38061,4.38332,8250000.0
2009-01-23 10:18:00,4.38768,4.38768,4.37614,4.38281,6750000.0
2009-01-23 10:19:00,4.37884,4.38903,4.37884,4.3871,5250000.0
2009-01-23 10:20:00,4.38729,4.38881,4.37803,4.3838,7880000.0
2009-01-23 10:21:00,4.38273,4.3885,4.38273,4.38787,5260000.0
2009-01-23 10:22:00,4.38621,4.38925,4.37915,4.3882,8250000.0
2009-01-23 10:23:00,4.38242,4.38726,4.38242,4.38551,6380000.0
2009-01-23 10:24:00,4.38621,4.38824,4.38165,4.38165,7880000.0
2009-01-23 10:25:00,4.38144,4.3883,4.37731,4.38552,8250000.0
2009-01-23 10:26:00,4.38608,4.3922,4.38072,4.38399,6010000.0
2009-01-23 10:27:00,4.38955,4.38955,4.38509,4.38793,3770000.0
2009-01-23 10:28:00,4.38838,4.38854,4.38306,4.38414,6000000.0
2009-01-23 10:29:00,4.38416,4.38908,4.37977,4.38823,7510000.0
2009-01-23 10:30:00,4.38843,4.38852,4.38107,4.38107,5250000.0
2009-01-23 10:31:00,4.38622,4.38622,4.37409,4.38415,7140000.0
2009-01-23 10:32:00,4.38316,4.38807,4.37755,4.38071,6380000.0
2009-01-23 10:33:00,4.38259,4.38767,4.38202,4.38202,5250000.0
2009-01-23 10:34:00,4.38783,4.38783,4.38234,4.38676,6000000.0
2009-01-23 10:35:00,4.38631,4.38631,4.37995,4.38513,5630000.0
2009-01-23 10:36:00,4.37964,4.38526,4.37832,4.38083,4880000.0
2009-01-23 10:37:00,4.38877,4.38877,4.38171,4.38171,6750000.0
2009-01-23 10:38:00,4.38636,4.38953,4.38248,4.38953,8250000.0
2009-01-23 10:39:00,4.38695,4.38868,4.37948,4.38371,6000000.0
2009-01-23 10:40:00,4.38099,4.38857,4.37733,4.38322,13130000.0
2009-01-23 10:41:00,4.38119,4.3876,4.37823,4.38279,7140000.0
2009-01-23 10:42:00,4.38263,4.38836,4.38104,4.38104,6000000.0
2009-01-23 10:43:00,4.37978,4.38865,4.37978,4.38263,4880000.0
2009-01-23 10:44:00,4.38577,4.38913,4.38279,4.38292,12380000.0
2009-01-23 10:45:00,4.38789,4.38824,4.37701,4.38381,5640000.0
2009-01-23 10:46:00,4.3838,4.38399,4.37585,4.38399,7880000.0
2009-01-23 10:47:00,4.38051,4.38306,4.37551,4.37865,6000000.0
2009-01-23 10:48:00,4.36821,4.37938,4.36821,4.37938,8250000.0
2009-01-23 10:49:00,4.37425,4.38017,4.37136,4.37957,6380000.0
2009-01-23 10:50:00,4.38035,4.3833,4.37239,4.37945,6380000.0
2009-01-23 10:51:00,4.37349,4.37922,4.37345,4.37922,6750000.0
2009-01-23 10:52:00,4.37765,4.3795,4.37364,4.37772,6010000.0
2009-01-23 10:53:00,4.37643,4.37643,4.36397,4.37457,11260000.0
2009-01-23 10:54:00,4.36993,4.37509,4.36642,4.37445,6380000.0
2009-01-23 10:55:00,4.37348,4.37526,4.36892,4.37209,8250000.0
2009-01-23 10:56:00,4.37456,4.37472,4.36538,4.37099,6380000.0
2009-01-23 10:57:00,4.37345,4.375,4.36807,4.37439,6750000.0
2009-01-23 10:58:00,4.37149,4.37862,4.36784,4.37455,15770000.0
2009-01-23 10:59:00,4.3658,4.37582,4.36445,4.37582,12760000.0
2009-01-23 11:00:00,4.37597,4.37597,4.36379,4.37391,11630000.0
2009-01-23 11:01:00,4.37557,4.37656,4.36998,4.36998,8250000.0
2009-01-23 11:02:00,4.37637,4.37719,4.3718,4.37354,6000000.0
2009-01-23 11:03:00,4.37671,4.38,4.36875,4.36875,7880000.0
2009-01-23 11:04:00,4.37836,4.38186,4.3752,4.37601,8250000.0
2009-01-23 11:05:00,4.3802,4.3802,4.36926,4.37893,6010000.0
2009-01-23 11:06:00,4.37848,4.37848,4.37316,4.37723,6750000.0
2009-01-23 11:07:00,4.37786,4.37836,4.37279,4.3765,7500000.0
2009-01-23 11:08:00,4.37564,4.37585,4.37059,4.37519,7130000.0
2009-01-23 11:09:00,4.36983,4.37634,4.36983,4.37614,6750000.0
2009-01-23 11:10:00,4.37372,4.38,4.36967,4.37526,6380000.0
2009-01-23 11:11:00,4.3812,4.38315,4.37368,4.38203,9760000.0
2009-01-23 11:12:00,4.379,4.37996,4.37618,4.37618,7880000.0
2009-01-23 11:13:00,4.37964,4.38184,4.37893,4.38073,5630000.0
2009-01-23 11:14:00,4.38136,4.38636,4.37337,4.38411,12760000.0
2009-01-23 11:15:00,4.38101,4.38742,4.38079,4.3816,6750000.0
2009-01-23 11:16:00,4.3751,4.38551,4.3751,4.38066,8250000.0
2009-01-23 11:17:00,4.38057,4.38355,4.37443,4.37936,7130000.0
2009-01-23 11:18:00,4.38386,4.38409,4.37898,4.38402,7890000.0
2009-01-23 11:19:00,4.38374,4.38428,4.37747,4.38373,6380000.0
2009-01-23 11:20:00,4.38298,4.38298,4.37362,4.37362,5630000.0
2009-01-23 11:21:00,4.38024,4.38351,4.37882,4.38242,5250000.0
2009-01-23 11:22:00,4.37938,4.38301,4.37642,4.37642,7500000.0
2009-01-23 11:23:00,4.37502,4.38543,4.37502,4.38543,4880000.0
2009-01-23 11:24:00,4.38255,4.38517,4.37491,4.38343,4880000.0
2009-01-23 11:25:00,4.3827,4.38338,4.37522,4.37704,9390000.0
2009-01-23 11:26:00,4.37492,4.3834,4.37492,4.38267,5250000.0
2009-01-23 11:27:00,4.37919,4.39,4.37868,4.38651,7880000.0
2009-01-23 11:28:00,4.38631,4.38807,4.37914,4.37914,4510000.0
2009-01-23 11:29:00,4.37937,4.38694,4.37937,4.38694,12000000.0
2009-01-23 11:30:00,4.38869,4.3898,4.38413,4.38878,6760000.0
2009-01-23 11:31:00,4.38523,4.3895,4.38162,4.38162,8250000.0
2009-01-23 11:32:00,4.38394,4.39224,4.38074,4.38311,20630000.0
2009-01-23 11:33:00,4.38731,4.38777,4.3828,4.38777,6380000.0
2009-01-23 11:34:00,4.38229,4.38858,4.37753,4.378,8250000.0
2009-01-23 11:35:00,4.38336,4.39002,4.37752,4.38177,19890000.0
2009-01-23 11:36:00,4.38927,4.3924,4.37775,4.38657,6380000.0
2009-01-23 11:37:00,4.38833,4.38833,4.37846,4.38168,6380000.0
2009-01-23 11:38:00,4.38438,4.38959,4.38254,4.38929,6750000.0
2009-01-23 11:39:00,4.38874,4.38923,4.37995,4.38923,7500000.0
2009-01-23 11:40:00,4.39108,4.3931,4.38597,4.39191,7500000.0
2009-01-23 11:41:00,4.39328,4.39448,4.39162,4.39211,5250000.0
2009-01-23 11:42:00,4.39389,4.39556,4.39127,4.39414,5260000.0
2009-01-23 11:43:00,4.39172,4.39369,4.38689,4.38689,6760000.0
2009-01-23 11:44:00,4.39242,4.39353,4.3847,4.39353,9750000.0
2009-01-23 11:45:00,4.3876,4.39654,4.3859,4.39351,6000000.0
2009-01-23 11:46:00,4.39177,4.3959,4.38746,4.39459,8250000.0
2009-01-23 11:47:00,4.39591,4.39591,4.38623,4.38623,5250000.0
2009-01-23 11:48:00,4.39503,4.39861,4.38856,4.39615,10880000.0
2009-01-23 11:49:00,4.39068,4.39407,4.38613,4.3895,9000000.0
2009-01-23 11:50:00,4.39428,4.39428,4.38291,4.38998,7500000.0
2009-01-23 11:51:00,4.39362,4.39362,4.38583,4.38646,4880000.0
2009-01-23 11:52:00,4.39129,4.39322,4.38789,4.38833,6750000.0
2009-01-23 11:53:00,4.38674,4.39327,4.38397,4.39327,5630000.0
2009-01-23 11:54:00,4.39186,4.39186,4.38699,4.39099,5250000.0
2009-01-23 11:55:00,4.39201,4.39201,4.38236,4.38927,7500000.0
2009-01-23 11:56:00,4.38637,4.39104,4.38637,4.38908,6750000.0
2009-01-23 11:57:00,4.3874,4.39465,4.38641,4.39257,12380000.0
2009-01-23 11:58:00,4.3892,4.394,4.38107,4.38107,10880000.0
2009-01-23 11:59:00,4.39047,4.39453,4.38816,4.39357,7890000.0
2009-01-23 12:00:00,4.38847,4.39566,4.38847,4.39144,7880000.0
2009-01-23 12:01:00,4.38858,4.39344,4.38237,4.39155,7130000.0
2009-01-23 12:02:00,4.39088,4.39266,4.38728,4.39218,5630000.0
2009-01-23 12:03:00,4.39073,4.39073,4.38699,4.3888,4880000.0
2009-01-23 12:04:00,4.38998,4.39002,4.37942,4.38913,6760000.0
2009-01-23 12:05:00,4.38166,4.39266,4.38166,4.3911,4880000.0
2009-01-23 12:06:00,4.38552,4.39175,4.38331,4.3914,7140000.0
2009-01-23 12:07:00,4.39266,4.39269,4.38754,4.39165,6000000.0
2009-01-23 12:08:00,4.38853,4.39175,4.38571,4.38571,7500000.0
2009-01-23 12:09:00,4.39071,4.39175,4.38131,4.39125,5250000.0
2009-01-23 12:10:00,4.38919,4.3903,4.38049,4.38546,14250000.0
2009-01-23 12:11:00,4.3803,4.39064,4.37937,4.37937,4880000.0
2009-01-23 12:12:00,4.38139,4.39416,4.3806,4.38935,6750000.0
2009-01-23 12:13:00,4.38501,4.39015,4.38278,4.38667,8250000.0
2009-01-23 12:14:00,4.38794,4.389,4.37843,4.38717,12750000.0
2009-01-23 12:15:00,4.38641,4.38641,4.37452,4.3864,14630000.0
2009-01-23 12:16:00,4.38642,4.38741,4.38176,4.38587,5260000.0
2009-01-23 12:17:00,4.38238,4.38761,4.37487,4.38725,10140000.0
2009-01-23 12:18:00,4.38355,4.38728,4.38036,4.38472,13140000.0
2009-01-23 12:19:00,4.3861,4.38797,4.38165,4.38627,6010000.0
2009-01-23 12:20:00,4.38588,4.38588,4.37835,4.37835,7130000.0
2009-01-23 12:21:00,4.38215,4.3846,4.37874,4.37874,6750000.0
2009-01-23 12:22:00,4.37821,4.38572,4.37378,4.37378,5630000.0
2009-01-23 12:23:00,4.37873,4.38289,4.37736,4.38102,5250000.0
2009-01-23 12:24:00,4.38004,4.3816,4.37517,4.3816,5630000.0
2009-01-23 12:25:00,4.37732,4.38177,4.37661,4.38123,5250000.0
2009-01-23 12:26:00,4.37876,4.37876,4.3705,4.37178,4880000.0
2009-01-23 12:27:00,4.37898,4.37905,4.37184,4.37261,7500000.0
2009-01-23 12:28:00,4.3763,4.38372,4.37472,4.37804,8630000.0
2009-01-23 12:29:00,4.37353,4.37805,4.37127,4.37734,6760000.0
2009-01-23 12:30:00,4.38039,4.38039,4.36901,4.37694,11630000.0
2009-01-23 12:31:00,4.37376,4.37854,4.36429,4.37527,8250000.0
2009-01-23 12:32:00,4.37409,4.37512,4.36988,4.36988,7880000.0
2009-01-23 12:33:00,4.37461,4.37712,4.36639,4.37516,8630000.0
2009-01-23 12:34:00,4.37493,4.37493,4.37049,4.3736,5630000.0
2009-01-23 12:35:00,4.37408,4.37408,4.36313,4.36986,5630000.0
2009-01-23 12:36:00,4.37537,4.37782,4.36857,4.37493,7880000.0
2009-01-23 12:37:00,4.36939,4.37334,4.36358,4.37334,4880000.0
2009-01-23 12:38:00,4.36362,4.3738,4.36362,4.37246,4880000.0
2009-01-23 12:39:00,4.37428,4.37496,4.37027,4.37496,6010000.0
2009-01-23 12:40:00,4.37188,4.37445,4.37035,4.37283,6380000.0
2009-01-23 12:41:00,4.37158,4.37592,4.37158,4.37434,6750000.0
2009-01-23 12:42:00,4.37247,4.37607,4.37055,4.37055,5250000.0
2009-01-23 12:43:00,4.37576,4.38012,4.37036,4.37864,9750000.0
2009-01-23 12:44:00,4.37067,4.38214,4.37067,4.38206,8630000.0
2009-01-23 12:45:00,4.38087,4.38087,4.37446,4.37555,5250000.0
2009-01-23 12:46:00,4.3782,4.38193,4.37161,4.37161,7130000.0
2009-01-23 12:47:00,4.37015,4.38339,4.37015,4.37919,6750000.0
2009-01-23 12:48:00,4.38374,4.38633,4.37567,4.38625,5630000.0
2009-01-23 12:49:00,4.37777,4.38743,4.37777,4.38724,4880000.0
2009-01-23 12:50:00,4.38604,4.38931,4.38053,4.38835,7510000.0
2009-01-23 12:51:00,4.38622,4.39421,4.38622,4.38997,6380000.0
2009-01-23 12:52:00,4.38975,4.40914,4.38975,4.40508,7880000.0
2009-01-23 12:53:00,4.40556,4.4086,4.39733,4.406,7880000.0
2009-01-23 12:54:00,4.40927,4.40927,4.39762,4.40368,8630000.0
2009-01-23 12:55:00,4.40434,4.40806,4.40434,4.40806,5250000.0
2009-01-23 12:56:00,4.40779,4.40805,4.39874,4.4036,7500000.0
2009-01-23 12:57:00,4.40619,4.40682,4.40015,4.40533,13130000.0
2009-01-23 12:58:00,4.40335,4.40335,4.38092,4.38451,10500000.0
2009-01-23 12:59:00,4.38877,4.39392,4.38049,4.39392,13500000.0
2009-01-23 13:00:00,4.39634,4.39634,4.38999,4.39457,6000000.0
2009-01-23 13:01:00,4.39487,4.398,4.39085,4.39593,13880000.0
2009-01-23 13:02:00,4.39388,4.39759,4.3873,4.39202,13510000.0
2009-01-23 13:04:00,4.39816,4.39899,4.3893,4.39811,12750000.0
2009-01-23 13:06:00,4.39249,4.40151,4.39199,4.40151,7500000.0
2009-01-23 13:07:00,4.39724,4.40518,4.39677,4.39677,8250000.0
2009-01-23 13:08:00,4.40597,4.40846,4.39783,4.39783,9750000.0
2009-01-23 13:09:00,4.40827,4.4087,4.39996,4.4042,5630000.0
2009-01-23 13:10:00,4.40855,4.40855,4.39579,4.40001,6000000.0
2009-01-23 13:11:00,4.397,4.397,4.38872,4.38872,6000000.0
2009-01-23 13:12:00,4.39107,4.39986,4.39036,4.396,5250000.0
2009-01-23 13:13:00,4.39009,4.39301,4.38666,4.39278,4880000.0
2009-01-23 13:14:00,4.39185,4.39427,4.38774,4.38998,10130000.0
2009-01-23 13:15:00,4.39375,4.39375,4.38664,4.38836,7500000.0
2009-01-23 13:16:00,4.38253,4.3916,4.38139,4.38922,7500000.0
2009-01-23 13:17:00,4.39843,4.39843,4.3918,4.39475,6000000.0
2009-01-23 13:18:00,4.39624,4.39683,4.38705,4.3921,9000000.0
2009-01-23 13:19:00,4.39575,4.39674,4.38452,4.39196,6380000.0
2009-01-23 13:20:00,4.39004,4.40047,4.38971,4.39691,9750000.0
2009-01-23 13:21:00,4.39761,4.40015,4.39425,4.39922,7880000.0
2009-01-23 13:22:00,4.39988,4.40021,4.39453,4.39453,7130000.0
2009-01-23 13:23:00,4.39661,4.39926,4.39158,4.39897,6000000.0
2009-01-23 13:24:00,4.39895,4.40152,4.39033,4.39508,5630000.0
2009-01-23 13:25:00,4.39984,4.39987,4.39145,4.39552,12000000.0
2009-01-23 13:26:00,4.39082,4.39515,4.39082,4.39515,5250000.0
2009-01-23 13:27:00,4.39496,4.3966,4.38966,4.39509,7500000.0
2009-01-23 13:28:00,4.39439,4.39439,4.38641,4.39103,5250000.0
2009-01-23 13:29:00,4.38432,4.39631,4.38432,4.39463,10500000.0
2009-01-23 13:30:00,4.39094,4.39602,4.39094,4.39537,5250000.0
2009-01-23 13:31:00,4.39124,4.39607,4.38902,4.39149,6750000.0
2009-01-23 13:32:00,4.3961,4.40028,4.38795,4.39651,9010000.0
2009-01-23 13:33:00,4.39156,4.3982,4.38952,4.3918,7880000.0
2009-01-23 13:34:00,4.39415,4.40113,4.38821,4.39542,9760000.0
2009-01-23 13:35:00,4.40049,4.40049,4.39295,4.39892,10880000.0
2009-01-23 13:36:00,4.40104,4.40164,4.39646,4.39646,6380000.0
2009-01-23 13:37:00,4.39214,4.39993,4.39214,4.39662,8250000.0
2009-01-23 13:38:00,4.39603,4.40081,4.39523,4.40081,4880000.0
2009-01-23 13:39:00,4.39963,4.40113,4.39443,4.40113,5630000.0
2009-01-23 13:40:00,4.4017,4.40562,4.39804,4.40215,7500000.0
2009-01-23 13:41:00,4.40374,4.40643,4.39376,4.40102,6000000.0
2009-01-23 13:42:00,4.40402,4.40932,4.39884,4.40624,5250000.0
2009-01-23 13:43:00,4.40195,4.40603,4.40051,4.40603,6000000.0
2009-01-23 13:44:00,4.4071,4.40793,4.40242,4.40548,7500000.0
2009-01-23 13:45:00,4.40121,4.40589,4.39914,4.40252,6000000.0
2009-01-23 13:46:00,4.40045,4.40249,4.39083,4.40097,7880000.0
2009-01-23 13:47:00,4.40208,4.40424,4.39482,4.40424,6000000.0
2009-01-23 13:48:00,4.40203,4.40806,4.39845,4.40806,7130000.0
2009-01-23 13:49:00,4.40755,4.41005,4.40502,4.40717,5260000.0
2009-01-23 13:50:00,4.40704,4.41216,4.40215,4.40501,5630000.0
2009-01-23 13:51:00,4.40998,4.41501,4.40525,4.40655,20260000.0
2009-01-23 13:52:00,4.40381,4.41495,4.4035,4.40694,6750000.0
2009-01-23 13:53:00,4.41166,4.41205,4.40311,4.41124,16510000.0
2009-01-23 13:54:00,4.41289,4.41289,4.40387,4.40848,7130000.0
2009-01-23 13:55:00,4.40381,4.41,4.3985,4.40401,11260000.0
2009-01-23 13:56:00,4.40101,4.40748,4.40101,4.40542,6000000.0
2009-01-23 13:57:00,4.40434,4.40827,4.40254,4.40772,6750000.0
2009-01-23 13:58:00,4.40689,4.40767,4.40208,4.40767,5250000.0
2009-01-23 13:59:00,4.40894,4.41096,4.39982,4.40763,9750000.0
2009-01-23 14:00:00,4.40668,4.40668,4.39663,4.39754,6750000.0
2009-01-23 14:01:00,4.40303,4.40908,4.40303,4.40908,6000000.0
2009-01-23 14:02:00,4.41058,4.41182,4.40545,4.40545,6380000.0
2009-01-23 14:03:00,4.40023,4.40897,4.40023,4.40724,5250000.0
2009-01-23 14:04:00,4.40486,4.40849,4.4024,4.40847,6000000.0
2009-01-23 14:05:00,4.40999,4.40999,4.40268,4.40371,10510000.0
2009-01-23 14:06:00,4.40649,4.40816,4.40302,4.40383,5250000.0
2009-01-23 14:07:00,4.4027,4.40959,4.4027,4.40466,7880000.0
2009-01-23 14:08:00,4.41091,4.41236,4.40503,4.41041,9750000.0
2009-01-23 14:09:00,4.40817,4.4128,4.40708,4.40989,9750000.0
2009-01-23 14:11:00,4.41047,4.41178,4.40301,4.40301,5250000.0
2009-01-23 14:12:00,4.41146,4.41146,4.40574,4.40997,7880000.0
2009-01-23 14:13:00,4.40798,4.41248,4.40473,4.40969,7130000.0
2009-01-23 14:14:00,4.41043,4.41137,4.40185,4.40932,12380000.0
2009-01-23 14:15:00,4.40818,4.41345,4.40818,4.40844,10500000.0
2009-01-23 14:16:00,4.40662,4.41193,4.40607,4.41104,9000000.0
2009-01-23 14:17:00,4.40514,4.41192,4.40393,4.40983,6760000.0
2009-01-23 14:18:00,4.41182,4.41184,4.40556,4.41184,6380000.0
2009-01-23 14:19:00,4.41403,4.41837,4.40677,4.40677,7880000.0
2009-01-23 14:20:00,4.41427,4.41536,4.40968,4.41349,11250000.0
2009-01-23 14:21:00,4.40921,4.41242,4.40387,4.40722,10500000.0
2009-01-23 14:22:00,4.41561,4.41654,4.40549,4.41112,8250000.0
2009-01-23 14:23:00,4.4181,4.42407,4.40979,4.42033,10510000.0
2009-01-23 14:24:00,4.41732,4.42638,4.41721,4.42467,6000000.0
2009-01-23 14:25:00,4.423,4.42894,4.41786,4.42194,10510000.0
2009-01-23 14:26:00,4.42579,4.42579,4.415,4.42433,6380000.0
2009-01-23 14:27:00,4.42453,4.42514,4.41552,4.41991,5640000.0
2009-01-23 14:28:00,4.42134,4.42632,4.41761,4.42093,6750000.0
2009-01-23 14:29:00,4.4257,4.42925,4.41765,4.42444,13880000.0
2009-01-23 14:30:00,4.42533,4.42533,4.41401,4.41879,9750000.0
2009-01-23 14:31:00,4.42102,4.42102,4.41413,4.41493,5250000.0
2009-01-23 14:32:00,4.42086,4.42121,4.41023,4.41969,7500000.0
2009-01-23 14:33:00,4.41286,4.42063,4.41286,4.41776,6380000.0
2009-01-23 14:34:00,4.41896,4.41942,4.41075,4.4175,7510000.0
2009-01-23 14:35:00,4.41841,4.41969,4.4144,4.41677,6750000.0
2009-01-23 14:36:00,4.41536,4.42125,4.41536,4.41615,6000000.0
2009-01-23 14:37:00,4.41351,4.42484,4.41351,4.42369,7510000.0
2009-01-23 14:38:00,4.41763,4.42557,4.41763,4.42117,7130000.0
2009-01-23 14:39:00,4.42509,4.42658,4.41569,4.4252,4510000.0
2009-01-23 14:40:00,4.42621,4.42621,4.41964,4.42134,6000000.0
2009-01-23 14:41:00,4.42775,4.43097,4.41772,4.42543,7500000.0
2009-01-23 14:42:00,4.4311,4.43443,4.42406,4.42832,7130000.0
2009-01-23 14:43:00,4.42999,4.43264,4.42532,4.43186,5630000.0
2009-01-23 14:44:00,4.43191,4.43512,4.42207,4.42793,3750000.0
2009-01-23 14:45:00,4.43364,4.43552,4.42363,4.43552,5250000.0
2009-01-23 14:46:00,4.43132,4.43688,4.43012,4.43152,6000000.0
2009-01-23 14:47:00,4.43386,4.45839,4.43386,4.4574,8250000.0
2009-01-23 14:48:00,4.44834,4.44834,4.43473,4.44212,5250000.0
2009-01-23 14:49:00,4.44172,4.4472,4.43984,4.44705,6750000.0
2009-01-23 14:50:00,4.44502,4.45445,4.44502,4.44876,6750000.0
2009-01-23 14:51:00,4.44733,4.44742,4.44191,4.44697,4880000.0
2009-01-23 14:52:00,4.44573,4.45154,4.44029,4.44487,8630000.0
2009-01-23 14:53:00,4.44433,4.44798,4.44433,4.44448,5250000.0
2009-01-23 14:54:00,4.44323,4.45013,4.44323,4.44826,5630000.0
2009-01-23 14:55:00,4.44792,4.44972,4.44555,4.44555,6000000.0
2009-01-23 14:56:00,4.4449,4.44597,4.43922,4.43995,6760000.0
2009-01-23 14:57:00,4.44112,4.44207,4.4365,4.43695,5630000.0
2009-01-23 14:58:00,4.43832,4.44292,4.43691,4.44188,7880000.0
2009-01-23 14:59:00,4.43862,4.44101,4.42967,4.43093,12020000.0
2009-01-23 15:00:00,4.44134,4.44134,4.43605,4.44028,7880000.0
2009-01-23 15:01:00,4.43906,4.44028,4.43299,4.43668,4880000.0
2009-01-23 15:02:00,4.43656,4.43656,4.42715,4.43549,8250000.0
2009-01-23 15:03:00,4.43202,4.43677,4.42705,4.4296,7130000.0
2009-01-23 15:04:00,4.43366,4.435,4.42281,4.43315,8630000.0
2009-01-23 15:05:00,4.42903,4.43733,4.42903,4.43623,6380000.0
2009-01-23 15:06:00,4.42925,4.43374,4.42925,4.4335,4880000.0
2009-01-23 15:07:00,4.43096,4.43407,4.42176,4.43361,6000000.0
2009-01-23 15:08:00,4.42412,4.43389,4.42412,4.43359,8250000.0
2009-01-23 15:09:00,4.43433,4.43441,4.42415,4.42415,6000000.0
2009-01-23 15:10:00,4.42939,4.43544,4.42939,4.43225,8250000.0
2009-01-23 15:11:00,4.43022,4.4338,4.42808,4.4306,10500000.0
2009-01-23 15:12:00,4.43387,4.43624,4.4241,4.4339,7880000.0
2009-01-23 15:13:00,4.43324,4.43836,4.42856,4.42856,14630000.0
2009-01-23 15:14:00,4.43807,4.43852,4.42736,4.43493,15010000.0
2009-01-23 15:15:00,4.42903,4.43882,4.42903,4.43879,8250000.0
2009-01-23 15:16:00,4.42621,4.43728,4.42621,4.4339,7130000.0
2009-01-23 15:17:00,4.43422,4.43481,4.42535,4.42958,8250000.0
2009-01-23 15:18:00,4.43516,4.43826,4.42765,4.43407,6380000.0
2009-01-23 15:19:00,4.43558,4.43713,4.42917,4.43713,6010000.0
2009-01-23 15:20:00,4.43314,4.44217,4.43141,4.44083,6380000.0
2009-01-23 15:21:00,4.44,4.44,4.428,4.42912,7880000.0
2009-01-23 15:22:00,4.43226,4.4379,4.43216,4.43539,7140000.0
2009-01-23 15:23:00,4.43674,4.43801,4.42747,4.43738,6380000.0
2009-01-23 15:24:00,4.43686,4.43939,4.42719,4.43858,9760000.0
2009-01-23 15:25:00,4.43548,4.43806,4.43171,4.43806,5630000.0
2009-01-23 15:26:00,4.43411,4.44004,4.43332,4.43442,6000000.0
2009-01-23 15:27:00,4.43644,4.43781,4.43262,4.43781,7130000.0
2009-01-23 15:28:00,4.43846,4.43954,4.43295,4.43901,8250000.0
2009-01-23 15:29:00,4.43555,4.44271,4.42868,4.42868,19500000.0
2009-01-23 15:30:00,4.43945,4.43967,4.43296,4.43462,6000000.0
2009-01-23 15:31:00,4.43812,4.44147,4.43663,4.44123,7500000.0
2009-01-23 15:32:00,4.44033,4.44517,4.43649,4.44413,6000000.0
2009-01-23 15:33:00,4.44263,4.44722,4.44126,4.44505,7130000.0
2009-01-23 15:34:00,4.44544,4.44836,4.44229,4.44743,10880000.0
2009-01-23 15:35:00,4.44717,4.44784,4.44157,4.44784,10500000.0
2009-01-23 15:36:00,4.44843,4.44898,4.44306,4.44882,8630000.0
2009-01-23 15:37:00,4.43707,4.44504,4.43492,4.43497,7880000.0
2009-01-23 15:38:00,4.45229,4.45628,4.44998,4.45376,4880000.0
2009-01-23 15:39:00,4.4574,4.45842,4.44743,4.45735,8640000.0
2009-01-23 15:40:00,4.45915,4.46361,4.45418,4.45879,10500000.0
2009-01-23 15:41:00,4.46201,4.46365,4.45444,4.45444,6750000.0
2009-01-23 15:42:00,4.46359,4.46359,4.446,4.45443,7880000.0
2009-01-23 15:43:00,4.45024,4.4597,4.45024,4.45128,6010000.0
2009-01-23 15:44:00,4.45189,4.45694,4.45092,4.45491,10890000.0
2009-01-23 15:45:00,4.45644,4.45776,4.45409,4.45722,7500000.0
2009-01-23 15:46:00,4.45664,4.45818,4.45309,4.45309,4880000.0
2009-01-23 15:47:00,4.45945,4.45957,4.4534,4.45821,6000000.0
2009-01-23 15:48:00,4.45943,4.45943,4.45244,4.45504,4510000.0
2009-01-23 15:49:00,4.45524,4.45602,4.44699,4.44699,8260000.0
2009-01-23 15:50:00,4.45198,4.45214,4.44649,4.45169,7130000.0
2009-01-23 15:51:00,4.45108,4.45144,4.44539,4.45015,7880000.0
2009-01-23 15:52:00,4.44396,4.44999,4.44396,4.44413,5250000.0
2009-01-23 15:53:00,4.45011,4.45131,4.44526,4.44606,8630000.0
2009-01-23 15:54:00,4.45148,4.45148,4.44317,4.44317,5630000.0
2009-01-23 15:55:00,4.44828,4.45,4.44512,4.44919,6760000.0
2009-01-23 15:56:00,4.44723,4.45549,4.44723,4.44829,8250000.0
2009-01-23 15:57:00,4.448,4.45203,4.4406,4.44463,20260000.0
2009-01-23 15:58:00,4.45324,4.45407,4.44797,4.452,6380000.0
2009-01-23 15:59:00,4.44909,4.45378,4.4469,4.45175,9760000.0
2009-01-23 16:00:00,4.45478,4.45478,4.4472,4.45038,5250000.0
2009-01-23 16:01:00,4.44803,4.45122,4.44647,4.44647,8250000.0
2009-01-23 16:02:00,4.44651,4.45206,4.44651,4.44796,5630000.0
2009-01-23 16:03:00,4.45083,4.45083,4.44629,4.44985,5250000.0
2009-01-23 16:04:00,4.44818,4.45587,4.44316,4.4529,6380000.0
2009-01-23 16:05:00,4.44608,4.45141,4.44407,4.45027,5630000.0
2009-01-23 16:06:00,4.44322,4.448,4.44059,4.44367,7510000.0
2009-01-23 16:07:00,4.43818,4.4426,4.43338,4.43338,5630000.0
2009-01-23 16:08:00,4.44193,4.44471,4.43743,4.44281,7500000.0
2009-01-23 16:09:00,4.43775,4.44242,4.43187,4.44173,7500000.0
2009-01-23 16:10:00,4.43898,4.43994,4.43288,4.43994,6010000.0
2009-01-23 16:11:00,4.43847,4.43983,4.42907,4.43781,5250000.0
2009-01-23 16:12:00,4.43877,4.43889,4.42928,4.43261,6380000.0
2009-01-23 16:13:00,4.4356,4.43599,4.42867,4.43229,5250000.0
2009-01-23 16:14:00,4.43475,4.43803,4.43003,4.43338,12770000.0
2009-01-23 16:15:00,4.43529,4.43896,4.42775,4.43366,13890000.0
2009-01-23 16:16:00,4.43337,4.43532,4.42929,4.42929,6380000.0
2009-01-23 16:17:00,4.42702,4.43634,4.42702,4.435,4880000.0
2009-01-23 16:18:00,4.43254,4.4376,4.42874,4.4332,6000000.0
2009-01-23 16:19:00,4.43637,4.43793,4.43219,4.43326,3380000.0
2009-01-23 16:20:00,4.43278,4.44275,4.4327,4.43796,7880000.0
2009-01-23 16:21:00,4.44199,4.44612,4.43392,4.43871,9010000.0
2009-01-23 16:22:00,4.44122,4.44168,4.43216,4.43798,6000000.0
2009-01-23 16:23:00,4.43883,4.44062,4.4306,4.43864,6750000.0
2009-01-23 16:24:00,4.44031,4.44385,4.43273,4.43273,7880000.0
2009-01-23 16:25:00,4.4401,4.44131,4.43182,4.44049,7500000.0
2009-01-23 16:26:00,4.43719,4.44092,4.43313,4.43689,5630000.0
2009-01-23 16:27:00,4.43808,4.43886,4.43358,4.4385,5260000.0
2009-01-23 16:28:00,4.43928,4.44184,4.43441,4.43459,6750000.0
2009-01-23 16:29:00,4.44043,4.44328,4.43429,4.44186,7500000.0
2009-01-23 16:30:00,4.43642,4.44101,4.43552,4.43963,5250000.0
2009-01-23 16:31:00,4.43786,4.44204,4.43026,4.43933,6000000.0
2009-01-23 16:32:00,4.44226,4.44353,4.4315,4.43623,7500000.0
2009-01-23 16:33:00,4.44139,4.44139,4.43136,4.43883,7130000.0
2009-01-23 16:34:00,4.43765,4.43765,4.42663,4.43713,6390000.0
2009-01-23 16:35:00,4.43819,4.44166,4.4351,4.44097,13500000.0
2009-01-23 16:36:00,4.43282,4.4428,4.43282,4.43459,7500000.0
2009-01-23 16:37:00,4.43905,4.4429,4.43587,4.44227,6750000.0
2009-01-23 16:38:00,4.43936,4.44117,4.43502,4.43613,5270000.0
2009-01-23 16:39:00,4.43881,4.44202,4.43255,4.43255,6380000.0
2009-01-23 16:40:00,4.4411,4.4411,4.43565,4.4363,6380000.0
2009-01-23 16:41:00,4.43568,4.44075,4.43066,4.43066,8260000.0
2009-01-23 16:42:00,4.43767,4.44158,4.43215,4.43862,7510000.0
2009-01-23 16:43:00,4.43369,4.43776,4.42845,4.43669,8250000.0
2009-01-23 16:44:00,4.43944,4.43949,4.43251,4.43369,9750000.0
2009-01-23 16:45:00,4.43255,4.44174,4.43255,4.43956,4880000.0
2009-01-23 16:46:00,4.43804,4.44069,4.43445,4.43445,10130000.0
2009-01-23 16:47:00,4.43077,4.44241,4.43077,4.4385,6750000.0
2009-01-23 16:48:00,4.43919,4.4411,4.43449,4.43889,4510000.0
2009-01-23 16:49:00,4.43674,4.43918,4.42893,4.43585,6010000.0
2009-01-23 16:50:00,4.43155,4.44122,4.43155,4.43718,5260000.0
2009-01-23 16:51:00,4.43326,4.43923,4.42934,4.43426,5260000.0
2009-01-23 16:52:00,4.43635,4.44183,4.43441,4.4399,8250000.0
2009-01-23 16:53:00,4.42997,4.43857,4.42997,4.4354,5250000.0
2009-01-23 16:54:00,4.42924,4.43935,4.42923,4.43635,9000000.0
2009-01-23 16:55:00,4.43569,4.4404,4.43464,4.43884,6000000.0
2009-01-23 16:56:00,4.43949,4.43949,4.42558,4.43526,10500000.0
2009-01-23 16:57:00,4.43743,4.43743,4.43165,4.43614,5250000.0
2009-01-23 16:58:00,4.43221,4.43772,4.42902,4.43531,6750000.0
2009-01-23 16:59:00,4.43767,4.43856,4.4318,4.43498,9760000.0
2009-01-23 17:00:00,4.43187,4.436,4.42574,4.42574,6760000.0
2009-01-23 17:01:00,4.43373,4.43373,4.42018,4.42784,7880000.0
2009-01-23 17:02:00,4.43063,4.43095,4.42029,4.42775,5630000.0
2009-01-23 17:03:00,4.42575,4.42652,4.41793,4.42179,7140000.0
2009-01-23 17:04:00,4.42226,4.42697,4.42226,4.42697,7880000.0
2009-01-23 17:05:00,4.42112,4.43041,4.42108,4.43041,5250000.0
2009-01-23 17:06:00,4.42823,4.42989,4.42215,4.42434,5630000.0
2009-01-23 17:07:00,4.42301,4.42778,4.42215,4.42577,6760000.0
2009-01-23 17:08:00,4.41662,4.41996,4.41295,4.41298,6760000.0
2009-01-23 17:09:00,4.413,4.42397,4.40845,4.42103,7130000.0
2009-01-23 17:10:00,4.42424,4.42424,4.41293,4.41902,5250000.0
2009-01-23 17:11:00,4.41311,4.42351,4.4098,4.42351,5250000.0
2009-01-23 17:12:00,4.41506,4.42483,4.41398,4.42483,6010000.0
2009-01-23 17:13:00,4.42687,4.42687,4.41277,4.416,7510000.0
2009-01-23 17:14:00,4.41727,4.42054,4.41474,4.41474,7500000.0
2009-01-23 17:15:00,4.42172,4.42172,4.41305,4.41678,7500000.0
2009-01-23 17:16:00,4.41694,4.41844,4.40748,4.41622,6000000.0
2009-01-23 17:17:00,4.40945,4.41705,4.4086,4.41632,7880000.0
2009-01-23 17:18:00,4.41768,4.41902,4.41029,4.41029,4880000.0
2009-01-23 17:19:00,4.41434,4.41881,4.40969,4.4151,6760000.0
2009-01-23 17:20:00,4.41785,4.41921,4.41253,4.41827,6010000.0
2009-01-23 17:21:00,4.41598,4.42517,4.41107,4.4194,18780000.0
2009-01-23 17:22:00,4.421,4.42456,4.41338,4.42064,7880000.0
2009-01-23 17:23:00,4.41695,4.42304,4.41162,4.4201,3760000.0
2009-01-23 17:24:00,4.42111,4.42155,4.41349,4.41671,5260000.0
2009-01-23 17:25:00,4.41843,4.42428,4.40934,4.4171,19890000.0
2009-01-23 17:26:00,4.42401,4.42676,4.41875,4.41978,8250000.0
2009-01-23 17:27:00,4.41975,4.42211,4.40827,4.40827,6000000.0
2009-01-23 17:28:00,4.4211,4.42258,4.40985,4.41897,5250000.0
2009-01-23 17:29:00,4.40901,4.41778,4.40783,4.41221,17640000.0
2009-01-23 17:30:00,4.41785,4.41939,4.41238,4.41834,8250000.0
2009-01-23 17:31:00,4.41629,4.42568,4.41381,4.42568,4880000.0
2009-01-23 17:32:00,4.42998,4.42998,4.41481,4.41481,7130000.0
2009-01-23 17:33:00,4.42099,4.42099,4.41251,4.41926,7510000.0
2009-01-23 17:34:00,4.41872,4.41941,4.41234,4.41401,7510000.0
2009-01-23 17:35:00,4.41394,4.42039,4.41036,4.41389,19890000.0
2009-01-23 17:36:00,4.41704,4.4293,4.41523,4.42197,7130000.0
2009-01-23 17:37:00,4.42276,4.42808,4.42109,4.4215,8260000.0
2009-01-23 17:38:00,4.4207,4.42542,4.41467,4.42134,6000000.0
2009-01-23 17:39:00,4.41889,4.4253,4.41269,4.4161,20260000.0
2009-01-23 17:40:00,4.42256,4.42338,4.41934,4.42286,6750000.0
2009-01-23 17:41:00,4.42186,4.43126,4.41193,4.43126,6750000.0
2009-01-23 17:42:00,4.42526,4.43052,4.41908,4.41908,7130000.0
2009-01-23 17:43:00,4.42526,4.42745,4.41445,4.4229,6750000.0
2009-01-23 17:44:00,4.42417,4.43148,4.42125,4.42299,8250000.0
2009-01-23 17:45:00,4.42338,4.42457,4.41925,4.41925,6000000.0
2009-01-23 17:46:00,4.42373,4.42478,4.41917,4.41917,4880000.0
2009-01-23 17:47:00,4.42224,4.4233,4.41445,4.41445,5250000.0
2009-01-23 17:48:00,4.42488,4.42671,4.41481,4.42615,8250000.0
2009-01-23 17:49:00,4.42447,4.42569,4.41979,4.41979,6380000.0
2009-01-23 17:50:00,4.42283,4.42436,4.41362,4.42336,5250000.0
2009-01-23 17:51:00,4.42244,4.42457,4.41465,4.41465,8260000.0
2009-01-23 17:52:00,4.42035,4.42408,4.41545,4.42408,4880000.0
2009-01-23 17:53:00,4.42265,4.42265,4.41144,4.41954,7130000.0
2009-01-23 17:54:00,4.42033,4.42105,4.41403,4.41905,4880000.0
2009-01-23 17:55:00,4.41679,4.41719,4.41311,4.41311,5250000.0
2009-01-23 17:56:00,4.41475,4.41906,4.40964,4.41906,5260000.0
2009-01-23 17:57:00,4.41374,4.42051,4.40997,4.4116,19520000.0
2009-01-23 17:58:00,4.41768,4.41881,4.41022,4.41283,7880000.0
2009-01-23 17:59:00,4.41849,4.41874,4.40753,4.41329,15380000.0
2009-01-23 18:00:00,4.41855,4.41855,4.40969,4.41574,6000000.0
2009-01-23 18:01:00,4.41602,4.41629,4.40892,4.41277,7510000.0
2009-01-23 18:02:00,4.40286,4.42374,4.40286,4.41939,7130000.0
2009-01-23 18:03:00,4.42101,4.42192,4.41335,4.41439,8630000.0
2009-01-23 18:04:00,4.40594,4.414,4.40052,4.4097,9000000.0
2009-01-23 18:05:00,4.40079,4.40944,4.40062,4.40717,7130000.0
2009-01-23 18:06:00,4.40762,4.40868,4.40293,4.4061,7880000.0
2009-01-23 18:07:00,4.40836,4.41039,4.4049,4.40949,10130000.0
2009-01-23 18:08:00,4.40861,4.40912,4.40458,4.40805,5630000.0
2009-01-23 18:09:00,4.40033,4.40883,4.40033,4.40803,6010000.0
2009-01-23 18:10:00,4.40754,4.40977,4.40294,4.40631,7880000.0
2009-01-23 18:11:00,4.40339,4.40948,4.40339,4.40889,4880000.0
2009-01-23 18:12:00,4.40781,4.41155,4.40089,4.40448,7130000.0
2009-01-23 18:13:00,4.40859,4.40859,4.40143,4.40535,5630000.0
2009-01-23 18:14:00,4.40575,4.40575,4.39354,4.40538,12380000.0
2009-01-23 18:15:00,4.40317,4.40657,4.39992,4.40507,8630000.0
2009-01-23 18:16:00,4.39505,4.40407,4.39505,4.40202,7880000.0
2009-01-23 18:17:00,4.40105,4.40105,4.3895,4.39248,5250000.0
2009-01-23 18:18:00,4.39592,4.4023,4.3932,4.40126,8260000.0
2009-01-23 18:19:00,4.39408,4.39882,4.39298,4.39829,6750000.0
2009-01-23 18:20:00,4.39871,4.4004,4.39792,4.39833,6000000.0
2009-01-23 18:21:00,4.39491,4.39965,4.39339,4.39908,5630000.0
2009-01-23 18:22:00,4.39108,4.39883,4.38878,4.39653,6000000.0
2009-01-23 18:23:00,4.39929,4.39929,4.39327,4.39672,6000000.0
2009-01-23 18:24:00,4.39795,4.39865,4.3964,4.39865,2250000.0
2009-01-23 18:25:00,4.39954,4.39992,4.39344,4.39805,5250000.0
2009-01-23 18:26:00,4.39448,4.40491,4.39448,4.40382,6380000.0
2009-01-23 18:27:00,4.40222,4.40651,4.39804,4.39804,6380000.0
2009-01-23 18:28:00,4.4036,4.40686,4.40041,4.40142,5630000.0
2009-01-23 18:29:00,4.39471,4.40626,4.39339,4.39668,13500000.0
2009-01-23 18:30:00,4.39989,4.40373,4.39526,4.39944,5250000.0
2009-01-23 18:31:00,4.40382,4.40416,4.39913,4.40206,3750000.0
2009-01-23 18:32:00,4.39695,4.40287,4.39669,4.40287,8250000.0
2009-01-23 18:33:00,4.39658,4.40541,4.39202,4.39726,13510000.0
2009-01-23 18:34:00,4.39988,4.40573,4.39524,4.39932,6380000.0
2009-01-23 18:35:00,4.40309,4.40527,4.39478,4.39494,7880000.0
2009-01-23 18:36:00,4.40248,4.40381,4.396,4.40281,5260000.0
2009-01-23 18:37:00,4.40389,4.40389,4.3941,4.40258,8250000.0
2009-01-23 18:38:00,4.39889,4.40401,4.3983,4.39883,6750000.0
2009-01-23 18:39:00,4.39835,4.40404,4.39835,4.40234,7880000.0
2009-01-23 18:40:00,4.3986,4.40356,4.39695,4.40356,5250000.0
2009-01-23 18:41:00,4.40248,4.40504,4.39103,4.40504,6000000.0
2009-01-23 18:42:00,4.40371,4.40371,4.39822,4.40273,7130000.0
2009-01-23 18:43:00,4.40489,4.40633,4.3972,4.39987,10500000.0
2009-01-23 18:44:00,4.39944,4.39997,4.38896,4.39997,9000000.0
2009-01-23 18:45:00,4.40036,4.40036,4.39256,4.39307,4510000.0
2009-01-23 18:46:00,4.39408,4.40036,4.3928,4.39479,7130000.0
2009-01-23 18:47:00,4.39486,4.40253,4.39022,4.40253,9760000.0
2009-01-23 18:48:00,4.39881,4.40351,4.39409,4.39409,6000000.0
2009-01-23 18:49:00,4.4044,4.4044,4.39239,4.40043,2250000.0
2009-01-23 18:50:00,4.39751,4.40359,4.39751,4.40359,5250000.0
2009-01-23 18:52:00,4.40357,4.40357,4.39743,4.39743,2630000.0
2009-01-23 18:53:00,4.40152,4.40674,4.39628,4.40519,6010000.0
2009-01-23 18:54:00,4.40226,4.40457,4.40148,4.40293,3380000.0
2009-01-23 18:55:00,4.40244,4.40367,4.39818,4.4008,5630000.0
2009-01-23 18:56:00,4.39504,4.40523,4.39504,4.40523,7130000.0
2009-01-23 18:57:00,4.39947,4.40506,4.39947,4.40213,4890000.0
2009-01-23 18:58:00,4.39915,4.40487,4.39856,4.404,6000000.0
2009-01-23 18:59:00,4.40446,4.40446,4.39218,4.39828,11630000.0
2009-01-23 19:00:00,4.40039,4.40268,4.39334,4.39558,4510000.0
2009-01-23 19:01:00,4.39856,4.39856,4.39797,4.39797,1500000.0
2009-01-23 19:03:00,4.39684,4.40237,4.39303,4.3969,9000000.0
2009-01-23 19:07:00,4.40307,4.40481,4.39807,4.4014,7500000.0
2009-01-23 19:08:00,4.4038,4.40875,4.39656,4.39908,24000000.0
2009-01-23 19:09:00,4.40464,4.40961,4.40158,4.40866,5250000.0
2009-01-23 19:10:00,4.40851,4.40851,4.4023,4.4043,5250000.0
2009-01-23 19:13:00,4.40885,4.40951,4.39801,4.40763,3750000.0
2009-01-23 19:14:00,4.40617,4.40654,4.40224,4.40476,6000000.0
2009-01-23 19:15:00,4.40134,4.40615,4.397,4.397,5250000.0
2009-01-23 19:16:00,4.40273,4.40539,4.39833,4.39956,5250000.0
2009-01-23 19:17:00,4.4051,4.4051,4.39589,4.40392,4880000.0
2009-01-23 19:18:00,4.39846,4.40812,4.3924,4.39979,25500000.0
2009-01-23 19:19:00,4.40578,4.41596,4.4025,4.40853,8250000.0
2009-01-23 19:20:00,4.41001,4.41001,4.40107,4.40974,5250000.0
2009-01-23 19:21:00,4.41101,4.41101,4.40075,4.40946,3750000.0
2009-01-23 19:22:00,4.40858,4.40919,4.40161,4.40344,6000000.0
2009-01-23 19:23:00,4.40012,4.4079,4.40012,4.4079,2250000.0
2009-01-23 19:24:00,4.40273,4.409,4.3996,4.40231,7500000.0
2009-01-23 19:25:00,4.40359,4.40993,4.40359,4.40864,9000000.0
2009-01-23 19:26:00,4.40026,4.40911,4.40026,4.40611,5250000.0
2009-01-23 19:27:00,4.40415,4.41011,4.40142,4.40963,4500000.0
2009-01-23 19:28:00,4.40851,4.40851,4.40225,4.40819,6000000.0
2009-01-23 19:29:00,4.40569,4.41317,4.40001,4.403,20630000.0
2009-01-23 19:30:00,4.40292,4.40795,4.40292,4.40795,5250000.0
2009-01-23 19:31:00,4.40111,4.40737,4.4004,4.40434,7500000.0
2009-01-23 19:32:00,4.40529,4.40935,4.40499,4.40843,6000000.0
2009-01-23 19:33:00,4.40414,4.41002,4.40414,4.40919,4500000.0
2009-01-23 19:34:00,4.40459,4.40842,4.39905,4.4015,23250000.0
2009-01-23 19:35:00,4.40776,4.40921,4.40401,4.40401,3750000.0
2009-01-23 19:36:00,4.40325,4.40883,4.40173,4.40173,3750000.0
2009-01-23 19:37:00,4.4029,4.40718,4.39579,4.4005,25500000.0
2009-01-23 19:38:00,4.40345,4.40602,4.39317,4.39317,4500000.0
2009-01-23 19:39:00,4.40439,4.40607,4.40228,4.40561,3750000.0
2009-01-23 19:41:00,4.40028,4.40515,4.3975,4.40361,7500000.0
2009-01-23 19:42:00,4.4005,4.40636,4.39702,4.40186,10130000.0
2009-01-23 19:43:00,4.40508,4.40508,4.40094,4.40459,2250000.0
2009-01-23 19:44:00,4.40347,4.40524,4.39554,4.4037,9380000.0
2009-01-23 19:45:00,4.4068,4.4068,4.40399,4.40399,3750000.0
2009-01-23 19:46:00,4.40731,4.40964,4.39852,4.4051,10130000.0
2009-01-23 19:47:00,4.40554,4.40796,4.39785,4.40649,9380000.0
2009-01-23 19:48:00,4.40117,4.40824,4.39861,4.40824,6010000.0
2009-01-23 19:49:00,4.40767,4.41066,4.39862,4.40474,9400000.0
2009-01-23 19:50:00,4.40481,4.41049,4.40003,4.41049,5630000.0
2009-01-23 19:51:00,4.40251,4.40837,4.39979,4.39979,6750000.0
2009-01-23 19:52:00,4.40903,4.41005,4.40247,4.40247,5250000.0
2009-01-23 19:53:00,4.40471,4.41035,4.40366,4.40459,3750000.0
2009-01-23 19:54:00,4.39979,4.40927,4.39979,4.40927,1500000.0
2009-01-23 19:55:00,4.40294,4.40782,4.40161,4.40633,8250000.0
2009-01-23 19:56:00,4.40472,4.40796,4.3986,4.40796,3750000.0
2009-01-23 19:57:00,4.40268,4.4105,4.40088,4.40703,6750000.0
2009-01-23 19:58:00,4.40416,4.40416,4.39037,4.39655,6750000.0
2009-01-23 19:59:00,4.40095,4.4042,4.39382,4.39751,26630000.0
2009-01-23 20:00:00,4.40565,4.40565,4.39782,4.40122,3380000.0
2009-01-23 20:02:00,4.40006,4.40675,4.39551,4.3997,9000000.0
2009-01-23 20:04:00,4.40304,4.40304,4.39397,4.39485,6000000.0
2009-01-23 20:05:00,4.395,4.40194,4.395,4.40157,3000000.0
2009-01-23 20:06:00,4.40114,4.40525,4.39278,4.39409,25500000.0
2009-01-23 20:07:00,4.40271,4.40323,4.39765,4.39765,2250000.0
2009-01-23 20:08:00,4.40248,4.40248,4.39385,4.39466,3000000.0
2009-01-23 20:09:00,4.4025,4.4025,4.39922,4.39922,1500000.0
2009-01-23 20:14:00,4.39897,4.40526,4.39581,4.40356,7500000.0
2009-01-23 20:15:00,4.39884,4.40368,4.39341,4.39611,21000000.0
2009-01-23 20:19:00,4.39781,4.40678,4.39675,4.39675,3750000.0
2009-01-23 20:20:00,4.40138,4.4044,4.39499,4.40426,6000000.0
2009-01-23 20:21:00,4.40071,4.40758,4.3966,4.40066,13510000.0
2009-01-23 20:23:00,4.40105,4.40496,4.39536,4.40496,3750000.0
2009-01-23 20:24:00,4.40235,4.40716,4.3983,4.40657,8250000.0
2009-01-23 20:25:00,4.4043,4.40679,4.39895,4.40664,5250000.0
2009-01-23 20:26:00,4.40707,4.40898,4.40574,4.40574,6750000.0
2009-01-23 20:27:00,4.40049,4.40769,4.3999,4.40543,4500000.0
2009-01-23 20:28:00,4.40783,4.40783,4.40021,4.40021,6750000.0
2009-01-23 20:29:00,4.4027,4.40852,4.3989,4.40052,25130000.0
2009-01-23 20:30:00,4.4062,4.4062,4.39494,4.40011,5250000.0
2009-01-23 20:31:00,4.40217,4.40765,4.39815,4.40765,5250000.0
2009-01-23 20:32:00,4.40251,4.4089,4.40131,4.40602,8250000.0
2009-01-23 20:33:00,4.40116,4.40544,4.39585,4.39585,5250000.0
2009-01-23 20:34:00,4.39984,4.40119,4.39185,4.40119,8250000.0
2009-01-23 20:36:00,4.39682,4.40544,4.39174,4.39415,21000000.0
2009-01-23 20:38:00,4.39656,4.40056,4.39,4.39438,8250000.0
2009-01-23 20:39:00,4.39048,4.40131,4.39048,4.39631,6750000.0
2009-01-23 20:40:00,4.39917,4.40259,4.39186,4.40156,6750000.0
2009-01-23 20:41:00,4.40307,4.40629,4.40152,4.40444,6000000.0
2009-01-23 20:42:00,4.40625,4.40646,4.39703,4.4056,6000000.0
2009-01-23 20:43:00,4.40738,4.40967,4.405,4.4061,4880000.0
2009-01-23 20:44:00,4.41043,4.4156,4.40184,4.40184,28880000.0
2009-01-23 20:45:00,4.4081,4.41176,4.3996,4.40528,3750000.0
2009-01-23 20:46:00,4.40017,4.40581,4.39177,4.39542,14260000.0
2009-01-23 20:47:00,4.4083,4.4083,4.40287,4.40287,3380000.0
2009-01-23 20:48:00,4.40521,4.40871,4.40192,4.40841,6000000.0
2009-01-23 20:49:00,4.40783,4.41242,4.40029,4.40499,12750000.0
2009-01-23 20:50:00,4.40842,4.40926,4.39939,4.40739,13130000.0
2009-01-23 20:51:00,4.40711,4.40746,4.4007,4.4007,5250000.0
2009-01-23 20:52:00,4.40078,4.4048,4.39315,4.398,26640000.0
2009-01-23 20:53:00,4.40067,4.40559,4.39689,4.4023,7130000.0
2009-01-23 20:54:00,4.40624,4.40744,4.39815,4.39815,4500000.0
2009-01-23 20:55:00,4.40847,4.40847,4.4035,4.40556,4130000.0
2009-01-23 20:56:00,4.39556,4.40255,4.39556,4.40244,3380000.0
2009-01-23 20:57:00,4.40019,4.40653,4.40019,4.40595,6000000.0
2009-01-23 21:00:00,4.40369,4.40369,4.39089,4.40126,7130000.0
2009-01-23 21:01:00,4.39753,4.40267,4.3907,4.39303,7130000.0
2009-01-23 21:02:00,4.39989,4.40158,4.39687,4.39687,5250000.0
2009-01-23 21:03:00,4.40319,4.40612,4.40072,4.40157,8250000.0
2009-01-23 21:04:00,4.40214,4.40501,4.39713,4.39822,5630000.0
2009-01-23 21:05:00,4.39836,4.40371,4.39695,4.39927,5250000.0
2009-01-23 21:06:00,4.39664,4.4025,4.39269,4.39269,11250000.0
2009-01-23 21:09:00,4.39831,4.40585,4.39412,4.40175,12750000.0
2009-01-23 21:10:00,4.40679,4.40679,4.3968,4.3968,5250000.0
2009-01-23 21:12:00,4.40221,4.40221,4.39529,4.39529,6750000.0
2009-01-23 21:13:00,4.40434,4.40538,4.4002,4.40155,5250000.0
2009-01-23 21:14:00,4.39852,4.40491,4.394,4.39538,25150000.0
2009-01-23 21:15:00,4.40246,4.40804,4.39956,4.40804,6390000.0
2009-01-23 21:16:00,4.40365,4.40445,4.40064,4.40064,3380000.0
2009-01-23 21:17:00,4.40074,4.4057,4.39963,4.40313,3750000.0
2009-01-23 21:18:00,4.40149,4.40492,4.39757,4.40094,5250000.0
2009-01-23 21:19:00,4.40317,4.40317,4.39848,4.40306,3000000.0
2009-01-23 21:22:00,4.40114,4.40606,4.39658,4.40088,9000000.0
2009-01-23 21:28:00,4.40112,4.40764,4.39579,4.40025,9000000.0
2009-01-23 21:30:00,4.40156,4.40409,4.39495,4.39887,9000000.0
2009-01-23 21:31:00,4.39802,4.4036,4.39802,4.40283,3750000.0
2009-01-23 21:34:00,4.40024,4.40478,4.39591,4.40016,12000000.0
2009-01-23 21:35:00,4.405,4.405,4.39301,4.39301,4500000.0
2009-01-23 21:37:00,4.40318,4.40318,4.40246,4.40246,1500000.0
2009-01-23 21:38:00,4.40063,4.40063,4.39374,4.39374,4500000.0
2009-01-23 21:39:00,4.39617,4.40203,4.38975,4.39597,12000000.0
2009-01-23 21:45:00,4.40036,4.40525,4.39521,4.39842,9000000.0
2009-01-23 21:46:00,4.40144,4.40144,4.39446,4.40033,4500000.0
2009-01-23 21:48:00,4.40109,4.40645,4.3961,4.40056,9000000.0
2009-01-23 21:49:00,4.40091,4.40424,4.40091,4.40424,1500000.0
2009-01-23 21:52:00,4.40157,4.40605,4.39666,4.40076,9000000.0
2009-01-23 21:54:00,4.40022,4.40394,4.39387,4.3997,9000000.0
2009-01-23 21:59:00,4.40764,4.40764,4.40384,4.40384,2250000.0
2009-01-23 22:00:00,4.40727,4.40727,4.40727,4.40727,750000.0
2009-01-23 22:03:00,4.4035,4.40786,4.39757,4.40326,9000000.0
2009-01-23 22:06:00,4.40983,4.40983,4.39925,4.40641,7500000.0
2009-01-23 22:07:00,4.40846,4.40846,4.39933,4.3995,6000000.0
2009-01-23 22:08:00,4.40462,4.41032,4.40048,4.40462,15000000.0
2009-01-23 22:09:00,4.40152,4.40825,4.39766,4.40825,7500000.0
2009-01-23 22:11:00,4.40409,4.40938,4.39957,4.40396,9000000.0
2009-01-23 22:15:00,4.40573,4.41038,4.40162,4.40594,9000000.0
2009-01-23 22:19:00,4.3997,4.40809,4.39858,4.40329,4500000.0
2009-01-23 22:20:00,4.40947,4.40947,4.39931,4.40389,8250000.0
2009-01-23 22:22:00,4.40654,4.40694,4.39737,4.40576,9000000.0
2009-01-23 22:23:00,4.39707,4.4051,4.39693,4.4051,2250000.0
2009-01-23 22:24:00,4.39935,4.39935,4.39935,4.39935,750000.0
2009-01-23 22:30:00,4.40293,4.40758,4.39882,4.40314,9000000.0
2009-01-23 22:33:00,4.40195,4.40759,4.39768,4.4021,9000000.0
2009-01-23 22:45:00,4.40303,4.40768,4.39892,4.40324,9000000.0
2009-01-23 22:49:00,4.39914,4.39914,4.3956,4.3956,1500000.0
2009-01-23 22:50:00,4.39306,4.39712,4.38843,4.39558,3380000.0
2009-01-23 22:51:00,4.39353,4.39777,4.38793,4.3941,9380000.0
2009-01-23 22:53:00,4.39575,4.39696,4.38949,4.39696,3000000.0
2009-01-23 22:54:00,4.39329,4.39647,4.38489,4.38921,25500000.0
2009-01-23 22:55:00,4.39701,4.39701,4.3889,4.3889,2250000.0
2009-01-23 22:56:00,4.38952,4.39869,4.38952,4.39869,1500000.0
2009-01-23 23:00:00,4.39483,4.39948,4.39072,4.39504,9000000.0
2009-01-23 23:15:00,4.39483,4.39948,4.39072,4.39504,9000000.0
2009-01-23 23:20:00,4.39332,4.40066,4.38952,4.39714,9000000.0
2009-01-23 23:21:00,4.39804,4.39804,4.39804,4.39804,750000.0
2009-01-23 23:23:00,4.39148,4.39747,4.38655,4.3909,9000000.0
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 00:30:00,4.39186,4.39744,4.38732,4.39323,9000000.0
2009-01-26 00:33:00,4.39684,4.39926,4.38776,4.39144,9000000.0
2009-01-26 00:45:00,4.39253,4.39718,4.38842,4.39274,9000000.0
2009-01-26 01:00:00,4.39228,4.39753,4.38709,4.39334,9000000.0
2009-01-26 01:03:00,4.39567,4.40042,4.39143,4.39558,9000000.0
2009-01-26 01:15:00,4.39887,4.39887,4.39887,4.39887,1500000.0
2009-01-26 01:16:00,4.4015,4.4015,4.39725,4.39725,1500000.0
2009-01-26 01:17:00,4.40389,4.40555,4.39483,4.39757,9000000.0
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 02:30:00,4.39502,4.40251,4.39262,4.39827,25500000.0
2009-01-26 02:35:00,4.39453,4.40274,4.39241,4.39761,25500000.0
2009-01-26 02:38:00,4.39856,4.40224,4.39366,4.39946,6000000.0
2009-01-26 02:39:00,4.40247,4.40355,4.39737,4.40355,5250000.0
2009-01-26 02:40:00,4.39637,4.40781,4.39467,4.40002,25500000.0
2009-01-26 02:45:00,4.39742,4.40491,4.39502,4.40067,25500000.0
2009-01-26 02:55:00,4.39486,4.40419,4.39248,4.39787,25500000.0
2009-01-26 03:00:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 03:15:00,4.39482,4.40231,4.39242,4.39807,25500000.0
2009-01-26 03:23:00,4.39599,4.40527,4.39384,4.39848,25500000.0
2009-01-26 03:24:00,4.40032,4.40149,4.39591,4.40131,6000000.0
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 04:00:00,4.39572,4.40321,4.39332,4.39897,25500000.0
2009-01-26 04:02:00,4.39616,4.40395,4.3935,4.39866,25500000.0
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 05:00:00,4.39652,4.40401,4.39412,4.39977,25500000.0
2009-01-26 05:05:00,4.39496,4.40432,4.39334,4.39839,25500000.0
2009-01-26 05:15:00,4.39632,4.40381,4.39392,4.39957,25500000.0
2009-01-26 05:30:00,4.39642,4.40391,4.39402,4.39967,25500000.0
2009-01-26 05:37:00,4.40098,4.40162,4.39222,4.40098,9000000.0
2009-01-26 05:38:00,4.39719,4.40051,4.39719,4.40002,3750000.0
2009-01-26 05:39:00,4.39613,4.40181,4.39208,4.40181,6000000.0
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 06:45:00,4.39642,4.40391,4.39402,4.39967,25500000.0
2009-01-26 06:53:00,4.39799,4.40295,4.39799,4.40295,4500000.0
2009-01-26 07:00:00,4.39602,4.40351,4.39362,4.39927,21000000.0
2009-01-26 07:01:00,4.39659,4.40161,4.3948,4.39943,6000000.0
2009-01-26 07:07:00,4.39482,4.40323,4.39327,4.39889,21000000.0
2009-01-26 07:09:00,4.39149,4.39908,4.39097,4.39908,7500000.0
2009-01-26 07:10:00,4.39788,4.40112,4.39203,4.40112,6750000.0
2009-01-26 07:13:00,4.39216,4.40091,4.39032,4.39615,9000000.0
2009-01-26 07:15:00,4.39632,4.40381,4.39392,4.39957,25500000.0
2009-01-26 07:22:00,4.39681,4.40417,4.39285,4.39371,6750000.0
2009-01-26 07:23:00,4.39665,4.4068,4.39613,4.40006,21000000.0
2009-01-26 07:30:00,4.39532,4.40281,4.39292,4.39857,21000000.0
2009-01-26 07:43:00,4.39496,4.40178,4.39181,4.39263,6000000.0
2009-01-26 07:44:00,4.39381,4.40232,4.391,4.39784,21000000.0
2009-01-26 07:45:00,4.40155,4.40155,4.39174,4.39623,7500000.0
2009-01-26 07:53:00,4.39582,4.40516,4.39397,4.39755,25500000.0
2009-01-26 08:00:00,4.39572,4.40321,4.39332,4.39897,21000000.0
2009-01-26 08:12:00,4.3961,4.4016,4.39119,4.39718,5250000.0
2009-01-26 08:13:00,4.39249,4.40034,4.39249,4.40034,1500000.0
2009-01-26 08:15:00,4.40222,4.40306,4.39442,4.40292,3750000.0
2009-01-26 08:22:00,4.39986,4.40898,4.39774,4.40193,25500000.0
2009-01-26 08:23:00,4.39797,4.39797,4.39668,4.39668,1500000.0
2009-01-26 08:25:00,4.39547,4.4059,4.39464,4.39797,21000000.0
2009-01-26 08:28:00,4.40059,4.40266,4.39847,4.39983,5250000.0
2009-01-26 08:29:00,4.40197,4.40197,4.40197,4.40197,750000.0
2009-01-26 08:30:00,4.39902,4.41059,4.39754,4.40142,21000000.0
2009-01-26 08:34:00,4.40443,4.40527,4.40014,4.40014,6750000.0
2009-01-26 08:35:00,4.40422,4.40632,4.40269,4.40632,3000000.0
2009-01-26 08:41:00,4.39985,4.40951,4.39834,4.40385,25500000.0
2009-01-26 08:44:00,4.39728,4.4046,4.39728,4.4013,3000000.0
2009-01-26 08:45:00,4.40433,4.40433,4.40104,4.40332,2250000.0
2009-01-26 08:47:00,4.40032,4.40944,4.39786,4.40204,25500000.0
2009-01-26 08:51:00,4.40011,4.40828,4.39844,4.40256,24000000.0
2009-01-26 08:52:00,4.40079,4.40464,4.3969,4.40374,7500000.0
2009-01-26 08:53:00,4.40049,4.40673,4.40049,4.40229,3000000.0
2009-01-26 08:54:00,4.40484,4.40484,4.40285,4.40467,2250000.0
2009-01-26 08:59:00,4.40128,4.4062,4.39774,4.40393,5250000.0
2009-01-26 09:00:00,4.40387,4.40668,4.39712,4.40586,11260000.0
2009-01-26 09:01:00,4.40715,4.40715,4.40009,4.40302,6000000.0
2009-01-26 09:02:00,4.40492,4.40492,4.398,4.398,4890000.0
2009-01-26 09:03:00,4.40224,4.40224,4.39256,4.39256,7130000.0
2009-01-26 09:04:00,4.39957,4.40434,4.39806,4.40319,5630000.0
2009-01-26 09:05:00,4.40318,4.40474,4.40252,4.40405,3750000.0
2009-01-26 09:06:00,4.40425,4.40532,4.39503,4.40103,6750000.0
2009-01-26 09:08:00,4.40454,4.40552,4.39953,4.40517,5250000.0
2009-01-26 09:11:00,4.39809,4.40591,4.39809,4.40078,6000000.0
2009-01-26 09:12:00,4.40254,4.40471,4.3957,4.39945,9390000.0
2009-01-26 09:13:00,4.39812,4.40069,4.39309,4.39473,6390000.0
2009-01-26 09:14:00,4.39505,4.39884,4.39434,4.39873,4880000.0
2009-01-26 09:15:00,4.40005,4.40117,4.38894,4.39952,8630000.0
2009-01-26 09:16:00,4.39507,4.40052,4.39107,4.39952,9020000.0
2009-01-26 09:17:00,4.39988,4.40088,4.39475,4.40088,6760000.0
2009-01-26 09:18:00,4.40127,4.40579,4.39365,4.40575,5260000.0
2009-01-26 09:19:00,4.4078,4.4078,4.39999,4.40156,4510000.0
2009-01-26 09:20:00,4.40751,4.40888,4.40346,4.40346,7880000.0
2009-01-26 09:21:00,4.40297,4.40811,4.40266,4.40304,6380000.0
2009-01-26 09:22:00,4.40889,4.41195,4.39995,4.41195,7510000.0
2009-01-26 09:23:00,4.41217,4.41348,4.40604,4.413,4880000.0
2009-01-26 09:24:00,4.40217,4.41167,4.40194,4.40947,7510000.0
2009-01-26 09:25:00,4.40434,4.41169,4.39807,4.40575,6380000.0
2009-01-26 09:26:00,4.40244,4.40989,4.39814,4.40524,10910000.0
2009-01-26 09:27:00,4.41334,4.41334,4.40719,4.40719,7140000.0
2009-01-26 09:28:00,4.41261,4.41412,4.40959,4.41266,3380000.0
2009-01-26 09:29:00,4.41124,4.41157,4.40499,4.40801,5250000.0
2009-01-26 09:30:00,4.4088,4.41528,4.40403,4.40432,12390000.0
2009-01-26 09:31:00,4.40839,4.40948,4.40378,4.40876,5260000.0
2009-01-26 09:32:00,4.40512,4.41166,4.40433,4.4096,6010000.0
2009-01-26 09:33:00,4.41252,4.41324,4.40842,4.4086,6010000.0
2009-01-26 09:34:00,4.41061,4.41138,4.40619,4.41124,4880000.0
2009-01-26 09:36:00,4.41064,4.4126,4.40579,4.4126,6000000.0
2009-01-26 09:37:00,4.4103,4.4127,4.40282,4.40475,5630000.0
2009-01-26 09:38:00,4.41268,4.41268,4.40487,4.40685,6000000.0
2009-01-26 09:39:00,4.4133,4.41505,4.41192,4.41356,6000000.0
2009-01-26 09:40:00,4.41252,4.41252,4.40509,4.40581,6750000.0
2009-01-26 09:41:00,4.4073,4.4073,4.39821,4.40006,8630000.0
2009-01-26 09:42:00,4.39953,4.40866,4.39713,4.40821,4880000.0
2009-01-26 09:43:00,4.40776,4.4104,4.40033,4.40033,8250000.0
2009-01-26 09:44:00,4.41107,4.41107,4.40514,4.40821,8630000.0
2009-01-26 09:45:00,4.41054,4.41054,4.39756,4.40955,12750000.0
2009-01-26 09:46:00,4.40885,4.40885,4.40146,4.4072,6000000.0
2009-01-26 09:47:00,4.40213,4.413,4.4018,4.40851,7500000.0
2009-01-26 09:48:00,4.40848,4.40935,4.40387,4.40387,5260000.0
2009-01-26 09:49:00,4.40677,4.41086,4.40404,4.40828,7880000.0
2009-01-26 09:50:00,4.40839,4.40839,4.40037,4.40222,6380000.0
2009-01-26 09:51:00,4.40761,4.40773,4.40313,4.40749,6000000.0
2009-01-26 09:52:00,4.40482,4.40558,4.40084,4.40243,10880000.0
2009-01-26 09:53:00,4.40213,4.40482,4.39902,4.4036,7510000.0
2009-01-26 09:54:00,4.4015,4.4015,4.39398,4.39472,7130000.0
2009-01-26 09:55:00,4.40196,4.40196,4.38706,4.38959,9000000.0
2009-01-26 09:56:00,4.39627,4.39879,4.39137,4.39477,9000000.0
2009-01-26 09:57:00,4.39393,4.3981,4.38749,4.38749,7500000.0
2009-01-26 09:58:00,4.39543,4.3983,4.39205,4.39469,8250000.0
2009-01-26 09:59:00,4.39636,4.39847,4.39425,4.3984,5630000.0
2009-01-26 10:00:00,4.39495,4.40043,4.38953,4.39849,15380000.0
2009-01-26 10:01:00,4.39754,4.40515,4.39423,4.40428,7880000.0
2009-01-26 10:02:00,4.39554,4.4025,4.39107,4.39512,19890000.0
2009-01-26 10:03:00,4.39791,4.39791,4.38748,4.39196,6000000.0
2009-01-26 10:04:00,4.39257,4.39707,4.39257,4.39459,5250000.0
2009-01-26 10:05:00,4.3946,4.39534,4.38512,4.39111,4510000.0
2009-01-26 10:06:00,4.38749,4.38749,4.37697,4.38616,7140000.0
2009-01-26 10:07:00,4.38702,4.38702,4.37745,4.38273,5250000.0
2009-01-26 10:08:00,4.37751,4.38681,4.37751,4.38549,8250000.0
2009-01-26 10:09:00,4.38757,4.38999,4.38121,4.38691,5250000.0
2009-01-26 10:10:00,4.3834,4.38914,4.3834,4.38771,5630000.0
2009-01-26 10:11:00,4.38928,4.38963,4.37702,4.38963,8630000.0
2009-01-26 10:12:00,4.37977,4.39011,4.37977,4.38879,5250000.0
2009-01-26 10:13:00,4.38647,4.39166,4.38647,4.38997,5250000.0
2009-01-26 10:14:00,4.3875,4.39048,4.38675,4.38707,5630000.0
2009-01-26 10:15:00,4.38679,4.39038,4.38461,4.39031,7880000.0
2009-01-26 10:16:00,4.38932,4.39436,4.38235,4.3903,6760000.0
2009-01-26 10:17:00,4.38946,4.38946,4.38264,4.38264,2250000.0
2009-01-26 10:18:00,4.38849,4.38971,4.37882,4.38971,6380000.0
2009-01-26 10:19:00,4.38949,4.39116,4.38644,4.39012,6750000.0
2009-01-26 10:20:00,4.38261,4.39078,4.37759,4.38658,21010000.0
2009-01-26 10:21:00,4.38766,4.39192,4.3819,4.38649,6000000.0
2009-01-26 10:22:00,4.3891,4.39762,4.3891,4.39188,8250000.0
2009-01-26 10:23:00,4.39242,4.39993,4.39228,4.39454,7880000.0
2009-01-26 10:24:00,4.3959,4.40534,4.39287,4.39979,20630000.0
2009-01-26 10:25:00,4.39906,4.40555,4.39578,4.40403,9010000.0
2009-01-26 10:26:00,4.40434,4.40434,4.39441,4.40206,7140000.0
2009-01-26 10:28:00,4.40396,4.4055,4.3974,4.40443,4880000.0
2009-01-26 10:29:00,4.4064,4.40913,4.40111,4.40427,7880000.0
2009-01-26 10:30:00,4.40385,4.40967,4.39896,4.40113,17640000.0
2009-01-26 10:31:00,4.40674,4.40736,4.39762,4.40718,4880000.0
2009-01-26 10:32:00,4.39778,4.40884,4.39778,4.4076,5630000.0
2009-01-26 10:33:00,4.40259,4.40849,4.40071,4.40693,7880000.0
2009-01-26 10:34:00,4.39863,4.40791,4.39452,4.40453,19890000.0
2009-01-26 10:35:00,4.40285,4.40874,4.39925,4.4078,6000000.0
2009-01-26 10:36:00,4.40634,4.40652,4.39662,4.40151,4500000.0
2009-01-26 10:37:00,4.40406,4.40621,4.39521,4.40515,8250000.0
2009-01-26 10:38:00,4.39919,4.40708,4.39652,4.39914,19890000.0
2009-01-26 10:39:00,4.40211,4.40211,4.39117,4.39489,6010000.0
2009-01-26 10:40:00,4.38829,4.39589,4.38615,4.38833,7500000.0
2009-01-26 10:41:00,4.38221,4.39168,4.38221,4.39168,5250000.0
2009-01-26 10:42:00,4.39163,4.39163,4.38064,4.38083,7880000.0
2009-01-26 10:43:00,4.38813,4.395,4.38255,4.38948,6000000.0
2009-01-26 10:44:00,4.38701,4.39116,4.3827,4.38962,7130000.0
2009-01-26 10:45:00,4.38474,4.39037,4.38444,4.38515,7500000.0
2009-01-26 10:46:00,4.385,4.39642,4.3815,4.39127,8250000.0
2009-01-26 10:47:00,4.38884,4.39067,4.38066,4.38066,6750000.0
2009-01-26 10:48:00,4.38855,4.38855,4.37883,4.38128,4880000.0
2009-01-26 10:49:00,4.38552,4.38552,4.3734,4.38237,5250000.0
2009-01-26 10:50:00,4.38029,4.38344,4.37048,4.3823,7500000.0
2009-01-26 10:51:00,4.37946,4.3837,4.3759,4.3759,7130000.0
2009-01-26 10:52:00,4.38326,4.38326,4.37649,4.37753,7500000.0
2009-01-26 10:53:00,4.38015,4.38342,4.37447,4.37916,6000000.0
2009-01-26 10:54:00,4.37871,4.37871,4.37315,4.37328,4880000.0
2009-01-26 10:55:00,4.37899,4.37899,4.36989,4.37037,7510000.0
2009-01-26 10:56:00,4.37038,4.37359,4.36455,4.37352,7500000.0
2009-01-26 10:57:00,4.37584,4.37584,4.36645,4.37547,6000000.0
2009-01-26 10:58:00,4.37309,4.37989,4.3698,4.37863,7510000.0
2009-01-26 10:59:00,4.36873,4.37807,4.36873,4.37429,7500000.0
2009-01-26 11:00:00,4.37809,4.38144,4.37359,4.38038,9390000.0
2009-01-26 11:01:00,4.37975,4.38047,4.37377,4.37443,6750000.0
2009-01-26 11:02:00,4.38008,4.3816,4.37457,4.3816,4880000.0
2009-01-26 11:03:00,4.38003,4.38138,4.36632,4.38138,9390000.0
2009-01-26 11:04:00,4.38003,4.38274,4.37636,4.37771,6000000.0
2009-01-26 11:05:00,4.37987,4.38341,4.37272,4.37272,9000000.0
2009-01-26 11:06:00,4.37845,4.38427,4.37459,4.37459,4880000.0
2009-01-26 11:07:00,4.38243,4.38243,4.37565,4.37679,8250000.0
2009-01-26 11:08:00,4.37843,4.3834,4.37143,4.37451,6000000.0
2009-01-26 11:09:00,4.38122,4.38488,4.37516,4.37516,5630000.0
2009-01-26 11:10:00,4.38094,4.38351,4.37353,4.38155,6750000.0
2009-01-26 11:11:00,4.38595,4.38805,4.38322,4.38766,4510000.0
2009-01-26 11:12:00,4.38803,4.38934,4.37745,4.37745,6380000.0
2009-01-26 11:13:00,4.38144,4.38771,4.3808,4.38527,10500000.0
2009-01-26 11:14:00,4.38552,4.38552,4.3756,4.3756,5250000.0
2009-01-26 11:15:00,4.38244,4.38805,4.38115,4.38744,9380000.0
2009-01-26 11:16:00,4.38656,4.39079,4.3806,4.38454,7880000.0
2009-01-26 11:17:00,4.38423,4.38423,4.37657,4.37968,7880000.0
2009-01-26 11:18:00,4.37577,4.38635,4.37577,4.38048,8630000.0
2009-01-26 11:19:00,4.37893,4.38428,4.37888,4.38428,6000000.0
2009-01-26 11:20:00,4.37413,4.38372,4.37413,4.38001,6750000.0
2009-01-26 11:21:00,4.37749,4.38296,4.3772,4.38083,6380000.0
2009-01-26 11:22:00,4.38262,4.38352,4.37746,4.38032,6750000.0
2009-01-26 11:23:00,4.37681,4.38674,4.37503,4.37503,7130000.0
2009-01-26 11:24:00,4.38298,4.38298,4.37417,4.38068,12760000.0
2009-01-26 11:25:00,4.38034,4.38318,4.37412,4.38193,7130000.0
2009-01-26 11:26:00,4.37934,4.38108,4.37147,4.38091,7130000.0
2009-01-26 11:27:00,4.3769,4.38265,4.37189,4.382,7500000.0
2009-01-26 11:28:00,4.38128,4.3835,4.37093,4.37933,5630000.0
2009-01-26 11:29:00,4.38193,4.38271,4.37454,4.37569,5250000.0
2009-01-26 11:30:00,4.38371,4.38371,4.37416,4.37416,3750000.0
2009-01-26 11:31:00,4.37496,4.3794,4.37322,4.3786,6750000.0
2009-01-26 11:32:00,4.37968,4.38128,4.37554,4.37985,5630000.0
2009-01-26 11:33:00,4.37846,4.38022,4.37276,4.3766,5630000.0
2009-01-26 11:34:00,4.37868,4.38017,4.36952,4.37944,7500000.0
2009-01-26 11:35:00,4.3716,4.38218,4.3716,4.38014,8250000.0
2009-01-26 11:36:00,4.37725,4.38168,4.37194,4.37992,6750000.0
2009-01-26 11:37:00,4.37728,4.38445,4.37367,4.38114,6000000.0
2009-01-26 11:38:00,4.37765,4.38257,4.37141,4.37998,9380000.0
2009-01-26 11:39:00,4.37577,4.37761,4.36915,4.37185,7510000.0
2009-01-26 11:40:00,4.37344,4.37851,4.37344,4.37762,3380000.0
2009-01-26 11:41:00,4.37423,4.38101,4.37,4.37399,6000000.0
2009-01-26 11:42:00,4.37724,4.37926,4.37032,4.37032,4880000.0
2009-01-26 11:43:00,4.37352,4.37927,4.37352,4.37919,6380000.0
2009-01-26 11:44:00,4.37857,4.37922,4.36796,4.37922,15000000.0
2009-01-26 11:45:00,4.37882,4.37992,4.37414,4.37692,14250000.0
2009-01-26 11:46:00,4.37376,4.3786,4.37001,4.3786,5250000.0
2009-01-26 11:47:00,4.37463,4.37995,4.37073,4.37719,6380000.0
2009-01-26 11:48:00,4.3741,4.37518,4.36269,4.37507,5250000.0
2009-01-26 11:49:00,4.37727,4.37727,4.37236,4.37364,6380000.0
2009-01-26 11:50:00,4.37718,4.38129,4.37048,4.37447,6760000.0
2009-01-26 11:51:00,4.37818,4.3806,4.37309,4.3806,7130000.0
2009-01-26 11:52:00,4.37205,4.38231,4.37205,4.3769,6000000.0
2009-01-26 11:53:00,4.37992,4.38083,4.3747,4.37636,7880000.0
2009-01-26 11:54:00,4.38176,4.38312,4.37762,4.37762,5630000.0
2009-01-26 11:55:00,4.38189,4.38236,4.37263,4.37858,6750000.0
2009-01-26 11:56:00,4.38063,4.38181,4.3764,4.3809,4510000.0
2009-01-26 11:57:00,4.3806,4.38453,4.37947,4.37947,6000000.0
2009-01-26 11:58:00,4.37935,4.38481,4.37935,4.38024,8250000.0
2009-01-26 11:59:00,4.38336,4.38443,4.37888,4.38352,5250000.0
2009-01-26 12:00:00,4.38013,4.38456,4.37884,4.38069,9010000.0
2009-01-26 12:01:00,4.38234,4.3838,4.3775,4.3825,6380000.0
2009-01-26 12:02:00,4.37609,4.38721,4.37383,4.38072,20260000.0
2009-01-26 12:03:00,4.37967,4.38601,4.37967,4.38101,8250000.0
2009-01-26 12:04:00,4.38484,4.38717,4.38104,4.38593,6380000.0
2009-01-26 12:05:00,4.3781,4.38325,4.3781,4.38325,6000000.0
2009-01-26 12:06:00,4.37861,4.38351,4.37861,4.38219,8260000.0
2009-01-26 12:07:00,4.37586,4.38065,4.37458,4.37458,4880000.0
2009-01-26 12:08:00,4.38096,4.38111,4.37627,4.38069,8250000.0
2009-01-26 12:09:00,4.38173,4.38198,4.37597,4.38118,7500000.0
2009-01-26 12:10:00,4.37664,4.38834,4.37664,4.38818,8630000.0
2009-01-26 12:11:00,4.38756,4.39241,4.38635,4.39241,5250000.0
2009-01-26 12:12:00,4.3915,4.39196,4.38712,4.39196,6000000.0
2009-01-26 12:13:00,4.38727,4.39087,4.38727,4.38945,5250000.0
2009-01-26 12:14:00,4.39242,4.39298,4.38911,4.39068,7500000.0
2009-01-26 12:15:00,4.39156,4.39156,4.38315,4.3875,11630000.0
2009-01-26 12:16:00,4.38865,4.39355,4.38865,4.39011,6380000.0
2009-01-26 12:17:00,4.39326,4.3941,4.38346,4.3941,7880000.0
2009-01-26 12:18:00,4.38405,4.39307,4.38405,4.39307,6750000.0
2009-01-26 12:19:00,4.39091,4.39615,4.38599,4.39468,10500000.0
2009-01-26 12:20:00,4.39475,4.39485,4.38305,4.39485,8260000.0
2009-01-26 12:21:00,4.3964,4.39741,4.3944,4.3944,4880000.0
2009-01-26 12:22:00,4.38849,4.39811,4.38643,4.38643,8250000.0
2009-01-26 12:23:00,4.39535,4.39547,4.39012,4.3939,9000000.0
2009-01-26 12:24:00,4.39466,4.39614,4.38995,4.39475,9760000.0
2009-01-26 12:25:00,4.39371,4.39439,4.38638,4.3926,11250000.0
2009-01-26 12:26:00,4.39251,4.39498,4.38834,4.39325,7500000.0
2009-01-26 12:27:00,4.39565,4.39706,4.39103,4.39441,5630000.0
2009-01-26 12:28:00,4.39656,4.39712,4.39311,4.39597,7130000.0
2009-01-26 12:29:00,4.39206,4.39701,4.39157,4.39594,6000000.0
2009-01-26 12:30:00,4.38656,4.39445,4.38412,4.38634,19130000.0
2009-01-26 12:31:00,4.38705,4.39141,4.38208,4.39141,7880000.0
2009-01-26 12:32:00,4.38909,4.38909,4.38142,4.38512,7500000.0
2009-01-26 12:33:00,4.38123,4.38623,4.37732,4.38069,5630000.0
2009-01-26 12:34:00,4.38207,4.38207,4.37516,4.3801,6000000.0
2009-01-26 12:35:00,4.38456,4.38483,4.37276,4.38159,9760000.0
2009-01-26 12:36:00,4.3848,4.3848,4.37412,4.38196,6750000.0
2009-01-26 12:37:00,4.37973,4.38337,4.37689,4.37689,8250000.0
2009-01-26 12:38:00,4.37229,4.38182,4.372,4.38182,7880000.0
2009-01-26 12:39:00,4.38308,4.38455,4.37148,4.37706,6750000.0
2009-01-26 12:40:00,4.38395,4.38395,4.37749,4.38316,6750000.0
2009-01-26 12:41:00,4.38079,4.38342,4.37489,4.38242,6380000.0
2009-01-26 12:42:00,4.37885,4.38396,4.37441,4.38131,8250000.0
2009-01-26 12:43:00,4.38104,4.38223,4.37075,4.37075,7500000.0
2009-01-26 12:44:00,4.38203,4.38203,4.37124,4.37384,7880000.0
2009-01-26 12:45:00,4.38232,4.38383,4.3736,4.38383,13890000.0
2009-01-26 12:46:00,4.37486,4.38882,4.37486,4.38791,14260000.0
2009-01-26 12:47:00,4.38973,4.38973,4.38037,4.38706,8250000.0
2009-01-26 12:48:00,4.38475,4.38668,4.37986,4.38239,10130000.0
2009-01-26 12:49:00,4.38558,4.3881,4.38246,4.38246,7880000.0
2009-01-26 12:50:00,4.37788,4.3879,4.37788,4.38618,4890000.0
2009-01-26 12:51:00,4.38667,4.38667,4.37472,4.37472,8630000.0
2009-01-26 12:52:00,4.3844,4.3844,4.36916,4.38381,6000000.0
2009-01-26 12:53:00,4.38614,4.38625,4.37947,4.37947,5250000.0
2009-01-26 12:54:00,4.38391,4.38391,4.37492,4.37492,6380000.0
2009-01-26 12:55:00,4.38178,4.38368,4.37476,4.38263,8260000.0
2009-01-26 12:56:00,4.37654,4.38353,4.37435,4.37926,7130000.0
2009-01-26 12:57:00,4.38394,4.38394,4.37415,4.3828,8250000.0
2009-01-26 12:58:00,4.38295,4.38314,4.37586,4.38314,5250000.0
2009-01-26 12:59:00,4.3844,4.3844,4.37863,4.38271,7880000.0
2009-01-26 13:00:00,4.37639,4.3888,4.37639,4.3844,12760000.0
2009-01-26 13:01:00,4.3845,4.3849,4.37919,4.38282,7880000.0
2009-01-26 13:02:00,4.38171,4.38494,4.38015,4.38274,6000000.0
2009-01-26 13:03:00,4.37956,4.38625,4.37868,4.38401,7130000.0
2009-01-26 13:04:00,4.38303,4.38519,4.38303,4.38371,6000000.0
2009-01-26 13:05:00,4.38267,4.3833,4.37845,4.37984,5630000.0
2009-01-26 13:06:00,4.38357,4.38961,4.38355,4.38355,5250000.0
2009-01-26 13:07:00,4.38364,4.39351,4.38123,4.38451,8630000.0
2009-01-26 13:09:00,4.38702,4.38702,4.37903,4.37903,6380000.0
2009-01-26 13:10:00,4.38351,4.38457,4.38172,4.38457,6750000.0
2009-01-26 13:11:00,4.38497,4.38497,4.38167,4.38167,2250000.0
2009-01-26 13:12:00,4.38362,4.38572,4.37633,4.38118,7510000.0
2009-01-26 13:13:00,4.37967,4.38608,4.37967,4.38155,6000000.0
2009-01-26 13:14:00,4.38811,4.38821,4.37748,4.3872,5250000.0
2009-01-26 13:15:00,4.39113,4.39113,4.38888,4.38888,2250000.0
2009-01-26 13:16:00,4.38863,4.39053,4.38375,4.388,6000000.0
2009-01-26 13:17:00,4.38502,4.38909,4.37819,4.38853,7500000.0
2009-01-26 13:18:00,4.38718,4.39373,4.38112,4.39082,7500000.0
2009-01-26 13:19:00,4.38563,4.39047,4.38518,4.39047,6000000.0
2009-01-26 13:21:00,4.38548,4.38788,4.37942,4.38004,7500000.0
2009-01-26 13:22:00,4.38814,4.38814,4.38093,4.38194,7880000.0
2009-01-26 13:23:00,4.38442,4.39059,4.38442,4.38476,5630000.0
2009-01-26 13:25:00,4.38727,4.39047,4.38084,4.38904,7500000.0
2009-01-26 13:26:00,4.38823,4.38976,4.3825,4.3825,6750000.0
2009-01-26 13:27:00,4.38495,4.38683,4.37466,4.38683,6020000.0
2009-01-26 13:29:00,4.38529,4.39146,4.38198,4.38879,9010000.0
2009-01-26 13:30:00,4.3879,4.39222,4.38159,4.39014,13880000.0
2009-01-26 13:31:00,4.38559,4.38984,4.38157,4.38477,6750000.0
2009-01-26 13:32:00,4.38323,4.38953,4.37965,4.38895,6380000.0
2009-01-26 13:33:00,4.38904,4.39121,4.38094,4.39121,6010000.0
2009-01-26 13:34:00,4.38553,4.38959,4.38097,4.38825,9770000.0
2009-01-26 13:36:00,4.38989,4.3968,4.38378,4.39247,11250000.0
2009-01-26 13:38:00,4.38707,4.39487,4.38438,4.38742,9770000.0
2009-01-26 13:39:00,4.39183,4.39214,4.3861,4.39119,11630000.0
2009-01-26 13:40:00,4.3841,4.39623,4.3841,4.3912,7510000.0
2009-01-26 13:41:00,4.39224,4.39224,4.3863,4.39201,6760000.0
2009-01-26 13:42:00,4.39191,4.39574,4.38695,4.38845,6390000.0
2009-01-26 13:43:00,4.39424,4.39657,4.39017,4.39045,9000000.0
2009-01-26 13:44:00,4.39196,4.39401,4.38794,4.38896,10500000.0
2009-01-26 13:45:00,4.39592,4.39645,4.38747,4.39478,11270000.0
2009-01-26 13:46:00,4.39261,4.39412,4.38711,4.38939,7130000.0
2009-01-26 13:47:00,4.39347,4.39424,4.38946,4.39424,7880000.0
2009-01-26 13:48:00,4.38536,4.39432,4.38536,4.39363,5250000.0
2009-01-26 13:49:00,4.3907,4.39477,4.3898,4.394,4510000.0
2009-01-26 13:50:00,4.39199,4.39391,4.38813,4.39006,9750000.0
2009-01-26 13:51:00,4.39354,4.39485,4.38701,4.39396,8640000.0
2009-01-26 13:52:00,4.38834,4.39394,4.38757,4.38763,7510000.0
2009-01-26 13:53:00,4.38977,4.39414,4.38894,4.39406,5250000.0
2009-01-26 13:54:00,4.38924,4.39439,4.38838,4.39419,10500000.0
2009-01-26 13:57:00,4.39048,4.39491,4.3882,4.39454,6750000.0
2009-01-26 13:58:00,4.39419,4.39419,4.38891,4.38956,5630000.0
2009-01-26 13:59:00,4.38242,4.39155,4.38187,4.39036,6750000.0
2009-01-26 14:00:00,4.39042,4.39145,4.38071,4.38912,9380000.0
2009-01-26 14:01:00,4.38842,4.38922,4.38348,4.38831,5250000.0
2009-01-26 14:02:00,4.388,4.388,4.38007,4.38007,6750000.0
2009-01-26 14:03:00,4.38105,4.38179,4.37555,4.37555,6000000.0
2009-01-26 14:04:00,4.37804,4.38204,4.37148,4.37488,12000000.0
2009-01-26 14:05:00,4.37847,4.38003,4.3739,4.3798,6760000.0
2009-01-26 14:06:00,4.38015,4.38115,4.37105,4.38009,16880000.0
2009-01-26 14:07:00,4.37501,4.38282,4.37059,4.37059,6380000.0
2009-01-26 14:08:00,4.37409,4.38053,4.36916,4.37314,21000000.0
2009-01-26 14:09:00,4.37084,4.37813,4.36765,4.37156,5260000.0
2009-01-26 14:10:00,4.37125,4.37414,4.36911,4.37131,6000000.0
2009-01-26 14:11:00,4.37139,4.37255,4.36273,4.36665,7130000.0
2009-01-26 14:12:00,4.37067,4.37067,4.36113,4.3699,6000000.0
2009-01-26 14:13:00,4.36973,4.37134,4.36095,4.36997,7510000.0
2009-01-26 14:14:00,4.3708,4.37098,4.36456,4.36484,5630000.0
2009-01-26 14:15:00,4.37015,4.37058,4.36187,4.36685,7500000.0
2009-01-26 14:16:00,4.36818,4.36938,4.36159,4.3617,5260000.0
2009-01-26 14:17:00,4.36408,4.3665,4.35471,4.36232,4880000.0
2009-01-26 14:18:00,4.36332,4.36806,4.35732,4.36693,5630000.0
2009-01-26 14:19:00,4.3665,4.37052,4.36497,4.36863,7130000.0
2009-01-26 14:20:00,4.36807,4.36807,4.36258,4.3647,6000000.0
2009-01-26 14:21:00,4.3624,4.36352,4.35683,4.35889,4880000.0
2009-01-26 14:22:00,4.35971,4.36477,4.35696,4.35696,7880000.0
2009-01-26 14:23:00,4.36139,4.36616,4.36139,4.36599,6750000.0
2009-01-26 14:24:00,4.36317,4.36558,4.35716,4.36483,11630000.0
2009-01-26 14:25:00,4.35891,4.36613,4.35431,4.35971,9380000.0
2009-01-26 14:26:00,4.35782,4.36776,4.35685,4.36194,7880000.0
2009-01-26 14:27:00,4.36625,4.36907,4.3575,4.36541,9380000.0
2009-01-26 14:28:00,4.36134,4.36477,4.35743,4.35855,6380000.0
2009-01-26 14:29:00,4.36343,4.36343,4.35758,4.35758,5250000.0
2009-01-26 14:30:00,4.36317,4.36468,4.35434,4.35434,9390000.0
2009-01-26 14:31:00,4.36242,4.36417,4.35742,4.36417,5250000.0
2009-01-26 14:32:00,4.36313,4.36337,4.35622,4.36318,6760000.0
2009-01-26 14:33:00,4.3637,4.36678,4.3611,4.36244,5250000.0
2009-01-26 14:34:00,4.36593,4.36886,4.36232,4.36842,12010000.0
2009-01-26 14:35:00,4.36321,4.37045,4.35985,4.36951,5630000.0
2009-01-26 14:36:00,4.36894,4.37033,4.36038,4.36436,5630000.0
2009-01-26 14:37:00,4.36343,4.3686,4.36103,4.36342,7130000.0
2009-01-26 14:38:00,4.36247,4.36274,4.35542,4.35971,7890000.0
2009-01-26 14:39:00,4.35883,4.3641,4.35266,4.35825,9380000.0
2009-01-26 14:40:00,4.36129,4.37062,4.35587,4.36364,6750000.0
2009-01-26 14:41:00,4.36176,4.3671,4.35665,4.36663,9000000.0
2009-01-26 14:42:00,4.36993,4.37214,4.3639,4.36837,5630000.0
2009-01-26 14:43:00,4.36409,4.36614,4.35355,4.35433,7130000.0
2009-01-26 14:44:00,4.35911,4.36512,4.35871,4.3638,6390000.0
2009-01-26 14:45:00,4.36381,4.36499,4.35929,4.36383,10500000.0
2009-01-26 14:46:00,4.36372,4.36415,4.35862,4.35969,5250000.0
2009-01-26 14:47:00,4.36523,4.36643,4.35724,4.35815,4880000.0
2009-01-26 14:48:00,4.3581,4.36617,4.3581,4.3621,6000000.0
2009-01-26 14:49:00,4.36249,4.36774,4.35637,4.36774,6000000.0
2009-01-26 14:50:00,4.36201,4.36775,4.35787,4.36775,6000000.0
2009-01-26 14:51:00,4.35846,4.36896,4.35846,4.36727,9380000.0
2009-01-26 14:52:00,4.3625,4.37303,4.3623,4.3623,8250000.0
2009-01-26 14:53:00,4.36309,4.36707,4.35578,4.35578,7500000.0
2009-01-26 14:54:00,4.35464,4.3612,4.35268,4.35836,13510000.0
2009-01-26 14:55:00,4.3576,4.35955,4.3485,4.35873,12750000.0
2009-01-26 14:56:00,4.35798,4.35998,4.34894,4.35793,12020000.0
2009-01-26 14:57:00,4.35277,4.35879,4.34815,4.35349,12390000.0
2009-01-26 14:58:00,4.35418,4.35948,4.35313,4.35541,14250000.0
2009-01-26 14:59:00,4.35425,4.35604,4.34878,4.35304,6000000.0
2009-01-26 15:00:00,4.35132,4.35132,4.33825,4.34639,12020000.0
2009-01-26 15:01:00,4.33872,4.34444,4.32091,4.34444,9760000.0
2009-01-26 15:02:00,4.33984,4.34603,4.33697,4.34603,13130000.0
2009-01-26 15:03:00,4.34183,4.34924,4.3401,4.3488,6760000.0
2009-01-26 15:04:00,4.34728,4.34728,4.34377,4.34622,4510000.0
2009-01-26 15:05:00,4.34648,4.34809,4.33809,4.34432,9000000.0
2009-01-26 15:06:00,4.34123,4.34785,4.33999,4.34669,7510000.0
2009-01-26 15:07:00,4.34679,4.35153,4.34315,4.34315,8250000.0
2009-01-26 15:08:00,4.34442,4.34882,4.34205,4.3435,6380000.0
2009-01-26 15:09:00,4.34448,4.34899,4.34,4.34203,7880000.0
2009-01-26 15:10:00,4.34371,4.34538,4.33604,4.33604,4880000.0
2009-01-26 15:11:00,4.34441,4.34566,4.33473,4.34502,5630000.0
2009-01-26 15:12:00,4.34845,4.34989,4.33683,4.33683,6750000.0
2009-01-26 15:13:00,4.33613,4.34405,4.33613,4.33948,7500000.0
2009-01-26 15:14:00,4.33839,4.34352,4.33362,4.33376,4880000.0
2009-01-26 15:15:00,4.32823,4.33982,4.32823,4.33982,8260000.0
2009-01-26 15:16:00,4.33696,4.33826,4.32969,4.33529,9750000.0
2009-01-26 15:17:00,4.33006,4.33664,4.33006,4.3331,4880000.0
2009-01-26 15:18:00,4.33404,4.33727,4.33289,4.33289,6380000.0
2009-01-26 15:19:00,4.33654,4.33922,4.33506,4.3371,6750000.0
2009-01-26 15:20:00,4.34075,4.34152,4.33646,4.3407,6380000.0
2009-01-26 15:21:00,4.34169,4.34454,4.33449,4.33449,5630000.0
2009-01-26 15:22:00,4.34179,4.34183,4.33335,4.33603,5250000.0
2009-01-26 15:23:00,4.33737,4.34212,4.33182,4.34018,7880000.0
2009-01-26 15:24:00,4.33687,4.34126,4.32989,4.3395,5260000.0
2009-01-26 15:25:00,4.34114,4.34302,4.33747,4.34156,6000000.0
2009-01-26 15:26:00,4.34319,4.34501,4.33427,4.34501,7510000.0
2009-01-26 15:27:00,4.34171,4.34666,4.34171,4.34535,7510000.0
2009-01-26 15:28:00,4.34778,4.34778,4.33476,4.34011,7880000.0
2009-01-26 15:29:00,4.34366,4.34522,4.33601,4.34277,11630000.0
2009-01-26 15:30:00,4.34325,4.34325,4.3344,4.33622,7500000.0
2009-01-26 15:31:00,4.34201,4.3426,4.33606,4.33627,8260000.0
2009-01-26 15:32:00,4.33507,4.3424,4.33442,4.33879,7130000.0
2009-01-26 15:33:00,4.3296,4.33619,4.32682,4.33555,4880000.0
2009-01-26 15:34:00,4.33565,4.33565,4.32964,4.33012,5250000.0
2009-01-26 15:35:00,4.33472,4.33737,4.32943,4.33392,6000000.0
2009-01-26 15:36:00,4.33501,4.33569,4.33011,4.33049,4880000.0
2009-01-26 15:37:00,4.32447,4.33545,4.32447,4.32888,6000000.0
2009-01-26 15:38:00,4.32894,4.33477,4.32894,4.3321,7130000.0
2009-01-26 15:39:00,4.32773,4.33452,4.32773,4.33452,7500000.0
2009-01-26 15:40:00,4.33404,4.33404,4.32739,4.33281,5260000.0
2009-01-26 15:41:00,4.33352,4.33696,4.32807,4.33053,14250000.0
2009-01-26 15:42:00,4.33371,4.33406,4.32152,4.32897,10880000.0
2009-01-26 15:43:00,4.33196,4.33375,4.32822,4.33375,6000000.0
2009-01-26 15:44:00,4.3317,4.3317,4.31985,4.33112,14640000.0
2009-01-26 15:45:00,4.33256,4.33256,4.31264,4.33085,12010000.0
2009-01-26 15:46:00,4.32723,4.32723,4.31531,4.31993,8250000.0
2009-01-26 15:47:00,4.32171,4.32738,4.31494,4.31494,6750000.0
2009-01-26 15:48:00,4.31434,4.32341,4.31022,4.31022,4880000.0
2009-01-26 15:49:00,4.31651,4.32605,4.31618,4.3233,14250000.0
2009-01-26 15:50:00,4.32495,4.32495,4.31472,4.32329,5250000.0
2009-01-26 15:51:00,4.31755,4.32403,4.31755,4.32014,7500000.0
2009-01-26 15:52:00,4.32096,4.32198,4.3154,4.31985,6380000.0
2009-01-26 15:53:00,4.31727,4.3231,4.31355,4.315,7880000.0
2009-01-26 15:54:00,4.31649,4.32105,4.30981,4.3104,5250000.0
2009-01-26 15:55:00,4.31715,4.31715,4.30597,4.31631,5270000.0
2009-01-26 15:56:00,4.3145,4.31722,4.31131,4.31494,5250000.0
2009-01-26 15:57:00,4.31432,4.31558,4.30953,4.31286,6000000.0
2009-01-26 15:58:00,4.31267,4.31327,4.30027,4.30686,7500000.0
2009-01-26 15:59:00,4.3094,4.31101,4.30161,4.30161,7880000.0
2009-01-26 16:00:00,4.31138,4.31294,4.30634,4.30893,9380000.0
2009-01-26 16:01:00,4.30005,4.31411,4.30005,4.30577,10880000.0
2009-01-26 16:02:00,4.30729,4.30802,4.30205,4.30205,11640000.0
2009-01-26 16:03:00,4.30527,4.30871,4.30346,4.30395,6750000.0
2009-01-26 16:04:00,4.30591,4.30637,4.29749,4.30588,7130000.0
2009-01-26 16:05:00,4.3066,4.30932,4.30458,4.30921,5250000.0
2009-01-26 16:06:00,4.30834,4.30834,4.29866,4.30186,5630000.0
2009-01-26 16:07:00,4.30421,4.3103,4.30421,4.30841,6380000.0
2009-01-26 16:08:00,4.30414,4.30972,4.30414,4.30793,4880000.0
2009-01-26 16:09:00,4.3051,4.31071,4.29969,4.31071,7500000.0
2009-01-26 16:10:00,4.30381,4.31115,4.30348,4.30763,9000000.0
2009-01-26 16:11:00,4.31021,4.31158,4.30076,4.31063,10880000.0
2009-01-26 16:12:00,4.30189,4.31187,4.30189,4.3095,5250000.0
2009-01-26 16:13:00,4.30859,4.31117,4.30356,4.30664,7880000.0
2009-01-26 16:14:00,4.30854,4.3109,4.29914,4.30181,5630000.0
2009-01-26 16:15:00,4.31128,4.31128,4.30265,4.3093,9750000.0
2009-01-26 16:16:00,4.30243,4.31136,4.30243,4.31136,7500000.0
2009-01-26 16:17:00,4.31004,4.31689,4.31004,4.31609,6000000.0
2009-01-26 16:18:00,4.31886,4.32105,4.31643,4.31938,5250000.0
2009-01-26 16:19:00,4.31971,4.32003,4.31306,4.32003,7130000.0
2009-01-26 16:20:00,4.32088,4.32186,4.31136,4.32056,7130000.0
2009-01-26 16:21:00,4.31998,4.3203,4.31441,4.31662,6380000.0
2009-01-26 16:22:00,4.31399,4.31923,4.31156,4.31923,5630000.0
2009-01-26 16:23:00,4.32026,4.32475,4.31083,4.32197,6380000.0
2009-01-26 16:24:00,4.31604,4.32526,4.31352,4.32224,20630000.0
2009-01-26 16:25:00,4.31674,4.32675,4.31674,4.32141,8250000.0
2009-01-26 16:26:00,4.32524,4.32688,4.32113,4.32621,6760000.0
2009-01-26 16:27:00,4.31999,4.32905,4.31721,4.32268,19520000.0
2009-01-26 16:28:00,4.31868,4.32873,4.31868,4.32388,8250000.0
2009-01-26 16:29:00,4.32639,4.32641,4.31922,4.32362,7130000.0
2009-01-26 16:30:00,4.32766,4.32766,4.31926,4.31926,11640000.0
2009-01-26 16:31:00,4.31766,4.32864,4.31766,4.32582,4510000.0
2009-01-26 16:32:00,4.32518,4.32856,4.31847,4.32346,7510000.0
2009-01-26 16:33:00,4.3297,4.3323,4.32573,4.32573,4510000.0
2009-01-26 16:34:00,4.33263,4.34106,4.33063,4.33559,9010000.0
2009-01-26 16:35:00,4.33623,4.3371,4.32591,4.33281,4510000.0
2009-01-26 16:36:00,4.33578,4.33578,4.32843,4.32843,5250000.0
2009-01-26 16:37:00,4.32793,4.33984,4.32793,4.33772,7130000.0
2009-01-26 16:38:00,4.34234,4.3434,4.3334,4.3334,5630000.0
2009-01-26 16:39:00,4.32928,4.33995,4.32928,4.33995,6000000.0
2009-01-26 16:40:00,4.3397,4.34047,4.33377,4.33827,6010000.0
2009-01-26 16:41:00,4.34039,4.34112,4.33544,4.33814,7880000.0
2009-01-26 16:42:00,4.33226,4.33671,4.32717,4.33226,6390000.0
2009-01-26 16:43:00,4.3331,4.33772,4.32601,4.32601,7880000.0
2009-01-26 16:44:00,4.33333,4.33705,4.33076,4.33087,6750000.0
2009-01-26 16:45:00,4.33659,4.33659,4.32566,4.33349,12750000.0
2009-01-26 16:46:00,4.33439,4.33605,4.3337,4.33502,5630000.0
2009-01-26 16:47:00,4.33402,4.33872,4.33402,4.33675,7880000.0
2009-01-26 16:48:00,4.33868,4.34023,4.33283,4.33887,9760000.0
2009-01-26 16:49:00,4.33449,4.33884,4.32783,4.3318,6750000.0
2009-01-26 16:50:00,4.33537,4.33733,4.33146,4.3317,6750000.0
2009-01-26 16:51:00,4.33705,4.33805,4.33282,4.3378,7500000.0
2009-01-26 16:52:00,4.33718,4.33846,4.33223,4.33646,7130000.0
2009-01-26 16:53:00,4.3367,4.3367,4.32997,4.33435,6380000.0
2009-01-26 16:54:00,4.33573,4.33623,4.3264,4.33578,5630000.0
2009-01-26 16:55:00,4.33149,4.33677,4.33112,4.3352,7510000.0
2009-01-26 16:56:00,4.32422,4.33617,4.32422,4.33374,7880000.0
2009-01-26 16:57:00,4.33297,4.33854,4.3325,4.33549,5260000.0
2009-01-26 16:58:00,4.33011,4.33523,4.33011,4.33523,7880000.0
2009-01-26 16:59:00,4.33521,4.33718,4.32582,4.33718,10890000.0
2009-01-26 17:00:00,4.33717,4.33867,4.32532,4.32723,13130000.0
2009-01-26 17:01:00,4.33412,4.33926,4.32749,4.33331,16130000.0
2009-01-26 17:02:00,4.33878,4.34049,4.33249,4.33767,6380000.0
2009-01-26 17:03:00,4.33587,4.34002,4.33029,4.33809,6010000.0
2009-01-26 17:04:00,4.33612,4.33835,4.33164,4.33748,8250000.0
2009-01-26 17:05:00,4.33559,4.33559,4.32477,4.3286,6000000.0
2009-01-26 17:06:00,4.33473,4.33634,4.32625,4.33632,10890000.0
2009-01-26 17:07:00,4.33377,4.33699,4.33169,4.33485,5260000.0
2009-01-26 17:08:00,4.33736,4.33736,4.32923,4.32923,6380000.0
2009-01-26 17:09:00,4.33409,4.33662,4.3265,4.33487,6010000.0
2009-01-26 17:10:00,4.33304,4.33553,4.3261,4.3292,6750000.0
2009-01-26 17:11:00,4.33195,4.33195,4.32053,4.32053,7880000.0
2009-01-26 17:12:00,4.33449,4.33528,4.33019,4.33249,5630000.0
2009-01-26 17:13:00,4.33484,4.33925,4.32816,4.33669,7880000.0
2009-01-26 17:14:00,4.3349,4.33693,4.32661,4.33577,6750000.0
2009-01-26 17:15:00,4.3314,4.33997,4.33076,4.33809,12380000.0
2009-01-26 17:16:00,4.33604,4.34376,4.33467,4.33467,4880000.0
2009-01-26 17:17:00,4.33893,4.34572,4.33893,4.3394,6000000.0
2009-01-26 17:18:00,4.34227,4.34967,4.34223,4.34605,7130000.0
2009-01-26 17:19:00,4.34625,4.34857,4.33862,4.3407,13140000.0
2009-01-26 17:20:00,4.34335,4.34831,4.33942,4.34767,6000000.0
2009-01-26 17:21:00,4.34867,4.34867,4.3422,4.34739,8250000.0
2009-01-26 17:22:00,4.34164,4.3499,4.34164,4.34887,6750000.0
2009-01-26 17:23:00,4.34516,4.35162,4.34516,4.3455,5250000.0
2009-01-26 17:24:00,4.34948,4.35016,4.3455,4.34982,6000000.0
2009-01-26 17:25:00,4.34964,4.35118,4.34583,4.35118,6000000.0
2009-01-26 17:26:00,4.34458,4.35133,4.34458,4.34474,5250000.0
2009-01-26 17:27:00,4.34273,4.35219,4.33995,4.34466,6750000.0
2009-01-26 17:28:00,4.34975,4.35052,4.33683,4.35022,8630000.0
2009-01-26 17:29:00,4.34727,4.35158,4.34664,4.35033,4880000.0
2009-01-26 17:30:00,4.35252,4.35252,4.34196,4.34689,7140000.0
2009-01-26 17:31:00,4.34854,4.35253,4.34636,4.35253,5630000.0
2009-01-26 17:32:00,4.35374,4.3546,4.3508,4.35396,4880000.0
2009-01-26 17:33:00,4.34966,4.35516,4.34504,4.3538,6750000.0
2009-01-26 17:34:00,4.35355,4.35381,4.34391,4.3481,8630000.0
2009-01-26 17:35:00,4.34717,4.35669,4.34717,4.35669,8250000.0
2009-01-26 17:36:00,4.35442,4.35767,4.3519,4.3519,6750000.0
2009-01-26 17:37:00,4.35642,4.36169,4.34719,4.36023,7880000.0
2009-01-26 17:38:00,4.36377,4.36377,4.35851,4.35851,6380000.0
2009-01-26 17:39:00,4.35862,4.36419,4.35053,4.35873,7880000.0
2009-01-26 17:40:00,4.3574,4.36144,4.35174,4.35174,5250000.0
2009-01-26 17:41:00,4.35788,4.35951,4.35183,4.35771,6750000.0
2009-01-26 17:42:00,4.35468,4.36572,4.35468,4.3614,7880000.0
2009-01-26 17:43:00,4.36134,4.36152,4.35096,4.36108,8260000.0
2009-01-26 17:44:00,4.35859,4.36081,4.3512,4.36081,12380000.0
2009-01-26 17:45:00,4.35877,4.36212,4.35586,4.36003,9750000.0
2009-01-26 17:46:00,4.35461,4.36115,4.35211,4.35215,13880000.0
2009-01-26 17:47:00,4.3586,4.36459,4.35187,4.36459,6010000.0
2009-01-26 17:48:00,4.36231,4.36389,4.35695,4.36389,6000000.0
2009-01-26 17:49:00,4.36482,4.36507,4.36191,4.36301,4510000.0
2009-01-26 17:50:00,4.36202,4.36223,4.35308,4.35583,7130000.0
2009-01-26 17:51:00,4.36244,4.36477,4.3558,4.35909,5250000.0
2009-01-26 17:52:00,4.35397,4.3644,4.35397,4.36196,5250000.0
2009-01-26 17:53:00,4.3629,4.3629,4.35239,4.35774,7130000.0
2009-01-26 17:54:00,4.36316,4.36549,4.35533,4.36308,6750000.0
2009-01-26 17:55:00,4.35581,4.36671,4.35581,4.36181,5250000.0
2009-01-26 17:56:00,4.36346,4.36563,4.36121,4.36538,5630000.0
2009-01-26 17:57:00,4.36526,4.36548,4.3614,4.36359,6000000.0
2009-01-26 17:58:00,4.36596,4.36644,4.35597,4.36637,4880000.0
2009-01-26 17:59:00,4.36618,4.36814,4.36331,4.36738,4880000.0
2009-01-26 18:00:00,4.36884,4.36943,4.36732,4.36772,4500000.0
2009-01-26 18:01:00,4.36766,4.36766,4.35809,4.35809,6750000.0
2009-01-26 18:02:00,4.36463,4.37112,4.36045,4.36663,7880000.0
2009-01-26 18:03:00,4.36789,4.36789,4.36225,4.36735,9000000.0
2009-01-26 18:04:00,4.36718,4.36833,4.35888,4.35888,3750000.0
2009-01-26 18:05:00,4.36599,4.36667,4.35456,4.36667,8260000.0
2009-01-26 18:06:00,4.36581,4.36832,4.35858,4.36564,9010000.0
2009-01-26 18:07:00,4.3648,4.36876,4.3634,4.36446,9000000.0
2009-01-26 18:08:00,4.36711,4.3695,4.35885,4.36811,5250000.0
2009-01-26 18:09:00,4.36562,4.37106,4.36562,4.36812,4510000.0
2009-01-26 18:10:00,4.36444,4.36963,4.3636,4.36959,6380000.0
2009-01-26 18:11:00,4.36332,4.3715,4.36332,4.37088,6380000.0
2009-01-26 18:12:00,4.36595,4.37826,4.36595,4.37826,6000000.0
2009-01-26 18:13:00,4.37263,4.37614,4.36598,4.37228,4500000.0
2009-01-26 18:14:00,4.37289,4.37527,4.36467,4.36467,6000000.0
2009-01-26 18:15:00,4.37564,4.37564,4.36797,4.37168,9380000.0
2009-01-26 18:16:00,4.37114,4.37346,4.36408,4.37173,7500000.0
2009-01-26 18:17:00,4.36445,4.37377,4.36156,4.37043,21380000.0
2009-01-26 18:18:00,4.37307,4.3764,4.36492,4.37015,7880000.0
2009-01-26 18:19:00,4.37384,4.37578,4.36513,4.37013,7510000.0
2009-01-26 18:20:00,4.37587,4.37648,4.37132,4.37475,5630000.0
2009-01-26 18:21:00,4.37054,4.38063,4.37054,4.37854,5630000.0
2009-01-26 18:22:00,4.37621,4.38072,4.37002,4.3788,7130000.0
2009-01-26 18:23:00,4.37984,4.38064,4.37428,4.37477,5250000.0
2009-01-26 18:24:00,4.37914,4.37924,4.37428,4.37924,4880000.0
2009-01-26 18:25:00,4.3809,4.3828,4.37308,4.37844,4510000.0
2009-01-26 18:26:00,4.3758,4.37991,4.3758,4.37727,4510000.0
2009-01-26 18:27:00,4.37835,4.37835,4.37133,4.37696,12750000.0
2009-01-26 18:28:00,4.37239,4.37898,4.36933,4.37594,16510000.0
2009-01-26 18:29:00,4.37668,4.37757,4.37128,4.37256,9390000.0
2009-01-26 18:30:00,4.37422,4.37799,4.36562,4.36833,12000000.0
2009-01-26 18:31:00,4.3783,4.3783,4.37054,4.37771,6750000.0
2009-01-26 18:32:00,4.37484,4.3776,4.36855,4.37152,6000000.0
2009-01-26 18:33:00,4.3767,4.3767,4.36408,4.37337,5250000.0
2009-01-26 18:34:00,4.36989,4.37572,4.36989,4.37002,5630000.0
2009-01-26 18:35:00,4.36855,4.37961,4.36855,4.37168,8250000.0
2009-01-26 18:36:00,4.37188,4.3781,4.37188,4.37622,6000000.0
2009-01-26 18:37:00,4.37062,4.37613,4.37062,4.37552,4880000.0
2009-01-26 18:38:00,4.37486,4.3752,4.36556,4.37362,5630000.0
2009-01-26 18:39:00,4.36925,4.37332,4.3631,4.37332,7510000.0
2009-01-26 18:40:00,4.37624,4.3767,4.36638,4.36638,7880000.0
2009-01-26 18:41:00,4.37585,4.37979,4.36872,4.36872,5630000.0
2009-01-26 18:42:00,4.37155,4.37759,4.36454,4.36993,6760000.0
2009-01-26 18:43:00,4.37303,4.3758,4.36517,4.37554,8250000.0
2009-01-26 18:44:00,4.37489,4.37778,4.36788,4.36788,6010000.0
2009-01-26 18:45:00,4.3792,4.3792,4.37364,4.37748,4130000.0
2009-01-26 18:46:00,4.37715,4.3791,4.37338,4.37634,4510000.0
2009-01-26 18:47:00,4.37924,4.38087,4.37372,4.37495,5250000.0
2009-01-26 18:48:00,4.37845,4.37946,4.37051,4.37946,8250000.0
2009-01-26 18:49:00,4.3766,4.37896,4.37384,4.37896,6010000.0
2009-01-26 18:50:00,4.37838,4.37896,4.3736,4.37408,5260000.0
2009-01-26 18:51:00,4.37772,4.37917,4.37426,4.37478,5630000.0
2009-01-26 18:52:00,4.37935,4.38029,4.37035,4.37035,6000000.0
2009-01-26 18:53:00,4.36796,4.37885,4.36796,4.37885,7510000.0
2009-01-26 18:54:00,4.37876,4.37876,4.37381,4.37867,3750000.0
2009-01-26 18:55:00,4.37743,4.38127,4.36951,4.37838,4880000.0
2009-01-26 18:56:00,4.38014,4.38357,4.37363,4.3831,7130000.0
2009-01-26 18:57:00,4.37928,4.38304,4.3729,4.38304,7880000.0
2009-01-26 18:58:00,4.37745,4.38249,4.3722,4.38018,5250000.0
2009-01-26 18:59:00,4.3774,4.38123,4.3755,4.38123,7500000.0
2009-01-26 19:00:00,4.38252,4.38252,4.37744,4.38195,6000000.0
2009-01-26 19:01:00,4.38237,4.38237,4.37684,4.38059,2250000.0
2009-01-26 19:02:00,4.37906,4.38298,4.37386,4.37386,5250000.0
2009-01-26 19:03:00,4.37813,4.38618,4.37813,4.38316,5260000.0
2009-01-26 19:04:00,4.37725,4.38493,4.37725,4.38334,6760000.0
2009-01-26 19:05:00,4.37848,4.38354,4.37375,4.37382,7130000.0
2009-01-26 19:06:00,4.38271,4.38281,4.37768,4.38234,7500000.0
2009-01-26 19:07:00,4.38096,4.38329,4.3754,4.3754,7880000.0
2009-01-26 19:08:00,4.37741,4.38141,4.37705,4.38101,3750000.0
2009-01-26 19:09:00,4.3814,4.38247,4.37665,4.38121,3000000.0
2009-01-26 19:10:00,4.37282,4.38295,4.37282,4.37636,7130000.0
2009-01-26 19:11:00,4.37568,4.38246,4.37207,4.37207,7500000.0
2009-01-26 19:12:00,4.38127,4.38258,4.37738,4.37738,5630000.0
2009-01-26 19:13:00,4.37705,4.38201,4.37705,4.38144,4880000.0
2009-01-26 19:14:00,4.38266,4.38266,4.37646,4.37646,7500000.0
2009-01-26 19:15:00,4.38422,4.38422,4.37718,4.37728,3010000.0
2009-01-26 19:16:00,4.38268,4.38408,4.378,4.3835,7130000.0
2009-01-26 19:17:00,4.38635,4.38635,4.37695,4.3842,5630000.0
2009-01-26 19:18:00,4.38412,4.38793,4.37725,4.38676,6390000.0
2009-01-26 19:19:00,4.37918,4.38904,4.37918,4.3841,7130000.0
2009-01-26 19:20:00,4.38932,4.38932,4.37964,4.38747,5630000.0
2009-01-26 19:21:00,4.3888,4.39037,4.38042,4.38426,6010000.0
2009-01-26 19:22:00,4.38787,4.38981,4.38255,4.38886,4880000.0
2009-01-26 19:23:00,4.38608,4.39045,4.38487,4.38938,6000000.0
2009-01-26 19:24:00,4.38753,4.38966,4.38446,4.38966,4500000.0
2009-01-26 19:25:00,4.38099,4.39145,4.38099,4.38558,6000000.0
2009-01-26 19:26:00,4.38771,4.3984,4.38771,4.39741,3750000.0
2009-01-26 19:27:00,4.39573,4.40261,4.39134,4.40074,6390000.0
2009-01-26 19:28:00,4.39407,4.40013,4.39407,4.39551,3750000.0
2009-01-26 19:29:00,4.39087,4.39973,4.39087,4.3987,4880000.0
2009-01-26 19:30:00,4.40197,4.40229,4.39434,4.39441,9760000.0
2009-01-26 19:31:00,4.39259,4.40342,4.39259,4.39703,6010000.0
2009-01-26 19:32:00,4.38935,4.40029,4.38935,4.39457,4880000.0
2009-01-26 19:33:00,4.39895,4.39895,4.3881,4.3881,3010000.0
2009-01-26 19:34:00,4.39893,4.3994,4.39032,4.39706,8250000.0
2009-01-26 19:36:00,4.39037,4.40126,4.39037,4.39091,4500000.0
2009-01-26 19:37:00,4.39834,4.40266,4.39241,4.39988,7500000.0
2009-01-26 19:38:00,4.40297,4.40297,4.3969,4.40178,10500000.0
2009-01-26 19:39:00,4.40186,4.40329,4.39232,4.40135,6750000.0
2009-01-26 19:40:00,4.39542,4.40113,4.39113,4.40113,3000000.0
2009-01-26 19:41:00,4.39727,4.40073,4.39524,4.39524,4880000.0
2009-01-26 19:42:00,4.39102,4.39772,4.39102,4.39448,6000000.0
2009-01-26 19:43:00,4.39758,4.40136,4.39758,4.4001,4880000.0
2009-01-26 19:45:00,4.40159,4.40159,4.39533,4.40009,3750000.0
2009-01-26 19:46:00,4.40152,4.40152,4.39267,4.39604,6010000.0
2009-01-26 19:47:00,4.39573,4.40181,4.39127,4.39451,7500000.0
2009-01-26 19:48:00,4.39665,4.3975,4.39346,4.39685,7500000.0
2009-01-26 19:49:00,4.39367,4.39739,4.39029,4.39549,6750000.0
2009-01-26 19:50:00,4.38677,4.39598,4.38389,4.38771,6380000.0
2009-01-26 19:51:00,4.39013,4.39468,4.39013,4.39014,4500000.0
2009-01-26 19:52:00,4.39466,4.39552,4.38564,4.39373,10500000.0
2009-01-26 19:53:00,4.38877,4.39557,4.3884,4.38996,6010000.0
2009-01-26 19:54:00,4.385,4.39205,4.385,4.38855,6000000.0
2009-01-26 19:55:00,4.38708,4.39109,4.38411,4.38958,7130000.0
2009-01-26 19:56:00,4.38436,4.39081,4.38105,4.38543,3750000.0
2009-01-26 19:57:00,4.38587,4.39226,4.38178,4.39004,5630000.0
2009-01-26 19:58:00,4.38278,4.39378,4.38278,4.39378,5250000.0
2009-01-26 19:59:00,4.38612,4.39172,4.3855,4.38578,12750000.0
2009-01-26 20:00:00,4.38643,4.38724,4.37617,4.37784,7130000.0
2009-01-26 20:01:00,4.37542,4.38555,4.37285,4.37285,6000000.0
2009-01-26 20:02:00,4.38158,4.38319,4.3707,4.3763,25510000.0
2009-01-26 20:03:00,4.37367,4.38052,4.37356,4.37522,6750000.0
2009-01-26 20:04:00,4.37531,4.38163,4.37499,4.37759,5630000.0
2009-01-26 20:05:00,4.38186,4.38186,4.37493,4.37818,5250000.0
2009-01-26 20:06:00,4.37617,4.38137,4.37616,4.37616,3380000.0
2009-01-26 20:07:00,4.38429,4.38429,4.36847,4.37519,6750000.0
2009-01-26 20:08:00,4.37746,4.38205,4.37215,4.37485,6760000.0
2009-01-26 20:09:00,4.38078,4.38346,4.37602,4.38172,8250000.0
2009-01-26 20:10:00,4.38285,4.38285,4.37149,4.38009,5250000.0
2009-01-26 20:11:00,4.38202,4.38568,4.37489,4.3799,4880000.0
2009-01-26 20:12:00,4.38042,4.38042,4.36712,4.37132,3380000.0
2009-01-26 20:13:00,4.37874,4.37918,4.36617,4.37715,6750000.0
2009-01-26 20:14:00,4.3723,4.37342,4.36535,4.36849,6000000.0
2009-01-26 20:15:00,4.38052,4.38411,4.37374,4.37883,5250000.0
2009-01-26 20:16:00,4.37829,4.37829,4.36603,4.37176,4500000.0
2009-01-26 20:17:00,4.36919,4.37409,4.36908,4.37409,6000000.0
2009-01-26 20:18:00,4.37187,4.37462,4.36446,4.36446,4880000.0
2009-01-26 20:19:00,4.37398,4.37556,4.36817,4.37399,8250000.0
2009-01-26 20:20:00,4.37535,4.37609,4.36631,4.36631,7500000.0
2009-01-26 20:21:00,4.38032,4.38302,4.37068,4.38137,5630000.0
2009-01-26 20:22:00,4.38565,4.38565,4.37625,4.37767,8250000.0
2009-01-26 20:23:00,4.37868,4.38198,4.37324,4.38198,4880000.0
2009-01-26 20:24:00,4.38015,4.38015,4.37515,4.37515,2630000.0
2009-01-26 20:25:00,4.37903,4.38388,4.37631,4.37835,6750000.0
2009-01-26 20:26:00,4.37584,4.38133,4.37557,4.37557,6750000.0
2009-01-26 20:27:00,4.38102,4.3831,4.37784,4.37848,6750000.0
2009-01-26 20:28:00,4.37909,4.3836,4.37745,4.38332,6000000.0
2009-01-26 20:29:00,4.38391,4.38391,4.37475,4.37798,6750000.0
2009-01-26 20:30:00,4.37679,4.38701,4.37679,4.38406,6000000.0
2009-01-26 20:31:00,4.37507,4.38459,4.37459,4.37883,7890000.0
2009-01-26 20:34:00,4.38416,4.38416,4.384,4.384,1500000.0
2009-01-26 20:35:00,4.3828,4.38464,4.37828,4.37828,3750000.0
2009-01-26 20:36:00,4.37519,4.38358,4.37156,4.38077,25500000.0
2009-01-26 20:39:00,4.38602,4.38602,4.38572,4.38572,1500000.0
2009-01-26 20:40:00,4.38672,4.38672,4.37745,4.37745,3750000.0
2009-01-26 20:41:00,4.37682,4.38431,4.37442,4.38007,25500000.0
2009-01-26 20:44:00,4.38479,4.38619,4.37669,4.38291,6750000.0
2009-01-26 20:45:00,4.38229,4.38579,4.38109,4.38109,3750000.0
2009-01-26 20:46:00,4.38497,4.38674,4.38142,4.38142,6000000.0
2009-01-26 20:47:00,4.38569,4.38569,4.37757,4.37757,1500000.0
2009-01-26 20:48:00,4.38325,4.38541,4.3797,4.38437,7130000.0
2009-01-26 20:50:00,4.38544,4.38566,4.37666,4.38102,4500000.0
2009-01-26 20:51:00,4.38311,4.38619,4.3763,4.3763,8250000.0
2009-01-26 20:52:00,4.38108,4.38953,4.38016,4.38384,26630000.0
2009-01-26 20:53:00,4.38121,4.38665,4.37648,4.37648,8250000.0
2009-01-26 20:54:00,4.38689,4.38794,4.38251,4.38741,5250000.0
2009-01-26 20:55:00,4.388,4.39181,4.38053,4.38711,6000000.0
2009-01-26 20:56:00,4.38355,4.38764,4.38305,4.38717,3750000.0
2009-01-26 20:57:00,4.3795,4.39092,4.3795,4.38769,6000000.0
2009-01-26 20:59:00,4.38059,4.39174,4.38059,4.38299,10130000.0
2009-01-26 21:00:00,4.38982,4.39067,4.38608,4.38912,8250000.0
2009-01-26 21:01:00,4.39011,4.39011,4.38372,4.38697,4500000.0
2009-01-26 21:02:00,4.3887,4.39049,4.37828,4.38514,7510000.0
2009-01-26 21:03:00,4.38068,4.38964,4.38068,4.3888,6750000.0
2009-01-26 21:04:00,4.38724,4.38815,4.38075,4.38483,5250000.0
2009-01-26 21:05:00,4.39169,4.39169,4.38599,4.3906,5250000.0
2009-01-26 21:06:00,4.38618,4.39313,4.38618,4.38698,9750000.0
2009-01-26 21:07:00,4.37999,4.38801,4.37999,4.3878,4880000.0
2009-01-26 21:08:00,4.39267,4.3956,4.38896,4.38896,6000000.0
2009-01-26 21:09:00,4.39592,4.39592,4.38942,4.38942,5250000.0
2009-01-26 21:12:00,4.39363,4.39363,4.38462,4.38804,6750000.0
2009-01-26 21:13:00,4.3856,4.3907,4.38497,4.38923,6750000.0
2009-01-26 21:14:00,4.38839,4.39025,4.38111,4.38421,7890000.0
2009-01-26 21:15:00,4.38853,4.39203,4.38853,4.39203,2630000.0
2009-01-26 21:16:00,4.39031,4.39043,4.38735,4.39007,4130000.0
2009-01-26 21:17:00,4.38449,4.38935,4.38449,4.38907,4510000.0
2009-01-26 21:18:00,4.39262,4.39262,4.38775,4.39235,5260000.0
2009-01-26 21:19:00,4.3924,4.3924,4.38142,4.39066,6380000.0
2009-01-26 21:20:00,4.38951,4.3912,4.38558,4.38951,6760000.0
2009-01-26 21:21:00,4.38796,4.38881,4.38499,4.38881,5250000.0
2009-01-26 21:22:00,4.38718,4.38917,4.37692,4.38483,7880000.0
2009-01-26 21:23:00,4.38352,4.39001,4.38352,4.38807,4880000.0
2009-01-26 21:25:00,4.38129,4.39164,4.37923,4.38383,25500000.0
2009-01-26 21:27:00,4.38126,4.39154,4.37917,4.38477,25500000.0
2009-01-26 21:29:00,4.37883,4.3898,4.37883,4.38108,9000000.0
2009-01-26 21:30:00,4.38281,4.38799,4.38281,4.38401,3750000.0
2009-01-26 21:31:00,4.38441,4.38857,4.37674,4.38582,5250000.0
2009-01-26 21:32:00,4.37811,4.38597,4.37811,4.38597,3000000.0
2009-01-26 21:33:00,4.38829,4.38832,4.37892,4.38816,4500000.0
2009-01-26 21:35:00,4.38445,4.39344,4.3818,4.38673,25500000.0
2009-01-26 21:36:00,4.38625,4.38795,4.38562,4.38562,3000000.0
2009-01-26 21:40:00,4.38561,4.39277,4.37994,4.38816,25500000.0
2009-01-26 21:41:00,4.38902,4.39077,4.38628,4.38628,3750000.0
2009-01-26 21:45:00,4.38652,4.39401,4.38412,4.38977,25500000.0
2009-01-26 21:50:00,4.3848,4.39178,4.3814,4.38775,25500000.0
2009-01-26 21:59:00,4.38246,4.39278,4.38246,4.38705,6750000.0
2009-01-26 22:00:00,4.38664,4.39165,4.38618,4.39165,2250000.0
2009-01-26 22:01:00,4.38788,4.39323,4.38552,4.3928,5250000.0
2009-01-26 22:04:00,4.39034,4.39034,4.38547,4.38547,3380000.0
2009-01-26 22:05:00,4.38747,4.38747,4.38042,4.38686,4880000.0
2009-01-26 22:06:00,4.38458,4.38484,4.3784,4.38484,2250000.0
2009-01-26 22:07:00,4.37514,4.38547,4.37514,4.38096,6750000.0
2009-01-26 22:09:00,4.38716,4.38716,4.38113,4.3817,5250000.0
2009-01-26 22:10:00,4.38162,4.38941,4.3803,4.38535,21000000.0
2009-01-26 22:11:00,4.386,4.38708,4.37983,4.38163,5250000.0
2009-01-26 22:14:00,4.37757,4.38667,4.37565,4.38024,21000000.0
2009-01-26 22:15:00,4.37927,4.38327,4.37585,4.38327,4500000.0
2009-01-26 22:16:00,4.38284,4.38284,4.3787,4.38164,3750000.0
2009-01-26 22:19:00,4.38532,4.38532,4.37902,4.3814,6000000.0
2009-01-26 22:20:00,4.38343,4.38544,4.37525,4.38389,6750000.0
2009-01-26 22:21:00,4.37865,4.3885,4.37751,4.38187,19530000.0
2009-01-26 22:22:00,4.37545,4.38544,4.37463,4.37863,7130000.0
2009-01-26 22:23:00,4.38193,4.38485,4.37952,4.38062,7130000.0
2009-01-26 22:25:00,4.38456,4.38696,4.3754,4.38098,3390000.0
2009-01-26 22:27:00,4.38451,4.38451,4.3767,4.3767,3380000.0
2009-01-26 22:28:00,4.38486,4.38486,4.375,4.37581,5250000.0
2009-01-26 22:29:00,4.38527,4.38527,4.37554,4.3841,5630000.0
2009-01-26 22:30:00,4.3793,4.38706,4.3767,4.38055,22140000.0
2009-01-26 22:31:00,4.38383,4.3865,4.37653,4.38525,7880000.0
2009-01-26 22:32:00,4.38637,4.38637,4.38063,4.38109,4880000.0
2009-01-26 22:33:00,4.37957,4.38915,4.3775,4.38293,20660000.0
2009-01-26 22:34:00,4.38575,4.38575,4.37519,4.3851,7130000.0
2009-01-26 22:38:00,4.387,4.387,4.38631,4.38631,1500000.0
2009-01-26 22:39:00,4.38507,4.38756,4.38195,4.38195,3750000.0
2009-01-26 22:40:00,4.38109,4.39004,4.38109,4.38506,7510000.0
2009-01-26 22:41:00,4.38651,4.39236,4.37952,4.38775,7500000.0
2009-01-26 22:42:00,4.3852,4.3897,4.38183,4.38691,4500000.0
2009-01-26 22:43:00,4.3867,4.3867,4.37955,4.38566,4880000.0
2009-01-26 22:45:00,4.38122,4.38871,4.37882,4.38447,21390000.0
2009-01-26 22:46:00,4.37734,4.385,4.37298,4.385,9750000.0
2009-01-26 22:50:00,4.3823,4.38609,4.38024,4.38536,7140000.0
2009-01-26 22:53:00,4.37683,4.38776,4.37683,4.38027,4510000.0
2009-01-26 22:54:00,4.3807,4.38409,4.37836,4.37836,6380000.0
2009-01-26 22:57:00,4.37899,4.38369,4.37899,4.38292,4130000.0
2009-01-26 22:58:00,4.37632,4.38169,4.37255,4.37867,4500000.0
2009-01-26 22:59:00,4.38084,4.38334,4.37189,4.38195,17260000.0
2009-01-26 23:00:00,4.37976,4.38387,4.37512,4.38387,8250000.0
2009-01-26 23:03:00,4.38411,4.38476,4.37523,4.38358,5630000.0
2009-01-26 23:04:00,4.37637,4.38812,4.37637,4.38466,5250000.0
2009-01-26 23:05:00,4.38338,4.38338,4.37698,4.38104,3380000.0
2009-01-26 23:06:00,4.38217,4.38333,4.3748,4.38165,4130000.0
2009-01-26 23:07:00,4.37439,4.38072,4.37246,4.37246,3380000.0
2009-01-26 23:08:00,4.38297,4.38297,4.37502,4.37903,4500000.0
2009-01-26 23:11:00,4.3755,4.3839,4.3755,4.38387,5250000.0
2009-01-26 23:15:00,4.38622,4.38761,4.37633,4.38728,12760000.0
2009-01-26 23:21:00,4.3806,4.38522,4.37365,4.38019,7500000.0
2009-01-26 23:27:00,4.38007,4.38462,4.37793,4.37983,6000000.0
2009-01-26 23:28:00,4.37808,4.38867,4.37808,4.38634,6750000.0
2009-01-26 23:30:00,4.38367,4.38742,4.37802,4.37802,6750000.0
2009-01-26 23:31:00,4.37705,4.38454,4.37669,4.37669,4130000.0
2009-01-26 23:34:00,4.3792,4.38783,4.37732,4.38252,25500000.0
2009-01-26 23:35:00,4.38174,4.38478,4.37829,4.3813,6750000.0
2009-01-26 23:41:00,4.37953,4.38849,4.3786,4.38271,25500000.0
2009-01-26 23:42:00,4.38664,4.39107,4.38664,4.38983,3000000.0
2009-01-26 23:44:00,4.37609,4.38748,4.37551,4.37551,7510000.0
2009-01-26 23:45:00,4.38212,4.38479,4.38211,4.38479,3000000.0
2009-01-26 23:46:00,4.38293,4.38685,4.37997,4.38023,6750000.0
2009-01-26 23:47:00,4.38131,4.38187,4.37221,4.37963,8250000.0
2009-01-26 23:49:00,4.3766,4.38407,4.37497,4.37944,25500000.0
2009-01-27 00:00:00,4.37815,4.39145,4.37671,4.38924,24750000.0
2009-01-27 00:01:00,4.39407,4.39407,4.38792,4.39056,5250000.0
2009-01-27 00:02:00,4.38576,4.38669,4.38576,4.38669,1500000.0
2009-01-27 00:03:00,4.38976,4.38976,4.38976,4.38976,750000.0
2009-01-27 00:08:00,4.39022,4.39022,4.38221,4.38221,5250000.0
2009-01-27 00:11:00,4.38614,4.39357,4.38306,4.38859,25500000.0
2009-01-27 00:12:00,4.39004,4.39541,4.38784,4.38965,7500000.0
2009-01-27 00:15:00,4.38772,4.39521,4.38532,4.39097,25500000.0
2009-01-27 00:20:00,4.38906,4.39224,4.38906,4.39224,2630000.0
2009-01-27 00:21:00,4.39351,4.39387,4.38457,4.39325,4500000.0
2009-01-27 00:22:00,4.38919,4.39099,4.38677,4.39099,2250000.0
2009-01-27 00:23:00,4.38987,4.38987,4.38987,4.38987,1500000.0
2009-01-27 00:24:00,4.38328,4.39255,4.38316,4.38856,6380000.0
2009-01-27 00:25:00,4.38774,4.39312,4.38615,4.38724,9000000.0
2009-01-27 00:30:00,4.39367,4.39367,4.38492,4.38492,2630000.0
2009-01-27 00:31:00,4.38675,4.39843,4.38406,4.39178,22150000.0
2009-01-27 00:43:00,4.38519,4.39432,4.38449,4.38927,25500000.0
2009-01-27 00:45:00,4.38732,4.39481,4.38492,4.39057,21000000.0
2009-01-27 00:55:00,4.3838,4.39269,4.3838,4.39029,2250000.0
2009-01-27 01:00:00,4.38733,4.39311,4.38322,4.39186,6000000.0
2009-01-27 01:05:00,4.38482,4.39231,4.38242,4.38807,21000000.0
2009-01-27 01:06:00,4.39203,4.39203,4.38657,4.38688,8250000.0
2009-01-27 01:08:00,4.37753,4.37882,4.36942,4.36942,3750000.0
2009-01-27 01:15:00,4.38075,4.38428,4.37691,4.37844,5250000.0
2009-01-27 01:16:00,4.38971,4.39007,4.3855,4.38901,5250000.0
2009-01-27 01:26:00,4.38744,4.39553,4.38518,4.39297,5250000.0
2009-01-27 01:30:00,4.38752,4.39501,4.38512,4.39077,23260000.0
2009-01-27 01:40:00,4.39261,4.39346,4.38887,4.39346,3750000.0
2009-01-27 01:45:00,4.38954,4.39398,4.38522,4.38933,9000000.0
2009-01-27 02:02:00,4.38741,4.39822,4.38443,4.38954,25500000.0
2009-01-27 02:04:00,4.38191,4.38866,4.37829,4.38466,25500000.0
2009-01-27 02:05:00,4.38239,4.38239,4.38232,4.38232,1500000.0
2009-01-27 02:15:00,4.38442,4.39191,4.38202,4.38767,25500000.0
2009-01-27 02:24:00,4.38293,4.39053,4.37998,4.38628,25500000.0
2009-01-27 02:26:00,4.3841,4.39377,4.38204,4.38617,25500000.0
2009-01-27 02:27:00,4.38999,4.38999,4.38045,4.38045,1500000.0
2009-01-27 02:30:00,4.38502,4.39251,4.38262,4.38827,25500000.0
2009-01-27 02:37:00,4.38988,4.39246,4.38305,4.38927,5250000.0
2009-01-27 02:38:00,4.38699,4.38699,4.37973,4.38309,3000000.0
2009-01-27 02:39:00,4.37952,4.38701,4.37712,4.38277,25500000.0
2009-01-27 02:44:00,4.38372,4.39121,4.38132,4.39096,27000000.0
2009-01-27 02:47:00,4.37881,4.38587,4.37491,4.3818,25500000.0
2009-01-27 02:48:00,4.38185,4.38513,4.38185,4.38513,1500000.0
2009-01-27 02:51:00,4.37554,4.37929,4.36971,4.3765,22500000.0
2009-01-27 02:52:00,4.37847,4.37847,4.36255,4.36954,3000000.0
2009-01-27 02:53:00,4.36619,4.36619,4.36096,4.36156,6750000.0
2009-01-27 02:54:00,4.36613,4.36712,4.36309,4.36342,4500000.0
2009-01-27 02:55:00,4.36174,4.36829,4.35753,4.36051,8250000.0
2009-01-27 02:56:00,4.37737,4.37933,4.36904,4.37933,6000000.0
2009-01-27 02:57:00,4.38035,4.38035,4.37651,4.37651,1500000.0
2009-01-27 02:58:00,4.37183,4.37569,4.35857,4.36182,8250000.0
2009-01-27 02:59:00,4.36378,4.36378,4.35229,4.35635,6750000.0
2009-01-27 03:00:00,4.36197,4.36508,4.36197,4.36508,3000000.0
2009-01-27 03:03:00,4.35777,4.36822,4.3557,4.36044,25500000.0
2009-01-27 03:04:00,4.35965,4.36238,4.35415,4.35415,2250000.0
2009-01-27 03:11:00,4.36643,4.37368,4.36076,4.36813,8250000.0
2009-01-27 03:12:00,4.36502,4.36851,4.36067,4.36067,3000000.0
2009-01-27 03:13:00,4.35502,4.36251,4.35262,4.35827,25500000.0
2009-01-27 03:15:00,4.35872,4.36621,4.35632,4.36197,25500000.0
2009-01-27 03:25:00,4.35785,4.36634,4.35565,4.36062,25500000.0
2009-01-27 03:30:00,4.35882,4.36631,4.35642,4.36207,25500000.0
2009-01-27 03:45:00,4.36127,4.36581,4.35832,4.36581,7500000.0
2009-01-27 03:49:00,4.35868,4.36716,4.35604,4.3611,25500000.0
2009-01-27 03:53:00,4.35586,4.36515,4.35244,4.36043,25500000.0
2009-01-27 04:00:00,4.35892,4.36641,4.35652,4.36217,25500000.0
2009-01-27 04:15:00,4.35852,4.36601,4.35612,4.36177,25500000.0
2009-01-27 04:23:00,4.35824,4.36688,4.35604,4.36007,25500000.0
2009-01-27 04:25:00,4.35772,4.36521,4.35532,4.36097,25500000.0
2009-01-27 04:26:00,4.36335,4.36335,4.35814,4.35814,2250000.0
2009-01-27 04:30:00,4.35892,4.36641,4.35652,4.36217,21000000.0
2009-01-27 04:40:00,4.35724,4.36719,4.35551,4.35953,25500000.0
2009-01-27 04:45:00,4.35862,4.36611,4.35622,4.36187,25500000.0
2009-01-27 04:48:00,4.36036,4.36345,4.35607,4.35944,5250000.0
2009-01-27 04:52:00,4.3637,4.3637,4.35482,4.36366,6000000.0
2009-01-27 04:53:00,4.36538,4.36552,4.35651,4.36544,6000000.0
2009-01-27 04:54:00,4.36246,4.36911,4.35479,4.36668,7500000.0
2009-01-27 04:55:00,4.35645,4.36583,4.35482,4.35482,6750000.0
2009-01-27 04:56:00,4.36083,4.36314,4.35746,4.35821,5250000.0
2009-01-27 04:57:00,4.35937,4.36814,4.35728,4.3609,10500000.0
2009-01-27 04:58:00,4.36477,4.36561,4.35621,4.35621,5630000.0
2009-01-27 04:59:00,4.35919,4.36817,4.35675,4.36208,26250000.0
2009-01-27 05:00:00,4.36145,4.36249,4.35494,4.35494,4500000.0
2009-01-27 05:01:00,4.35369,4.36289,4.3531,4.3607,7130000.0
2009-01-27 05:02:00,4.36471,4.36538,4.35517,4.36028,8250000.0
2009-01-27 05:03:00,4.36557,4.36621,4.36035,4.36621,9750000.0
2009-01-27 05:04:00,4.36536,4.36536,4.35978,4.36393,10500000.0
2009-01-27 05:05:00,4.36742,4.36753,4.36155,4.36678,10500000.0
2009-01-27 05:06:00,4.35821,4.36944,4.35821,4.36744,9000000.0
2009-01-27 05:07:00,4.36583,4.36724,4.35742,4.36584,13140000.0
2009-01-27 05:08:00,4.36668,4.3667,4.35795,4.3667,5250000.0
2009-01-27 05:09:00,4.36154,4.36868,4.35768,4.36538,7500000.0
2009-01-27 05:10:00,4.3577,4.3667,4.35753,4.36654,5250000.0
2009-01-27 05:11:00,4.35708,4.36712,4.35708,4.36261,7500000.0
2009-01-27 05:12:00,4.36203,4.36858,4.35802,4.36124,10880000.0
2009-01-27 05:13:00,4.35596,4.36389,4.35389,4.36389,6000000.0
2009-01-27 05:14:00,4.36423,4.3658,4.35554,4.36469,27770000.0
2009-01-27 05:15:00,4.35664,4.36435,4.35664,4.36435,3750000.0
2009-01-27 05:16:00,4.3648,4.3648,4.35795,4.36359,6750000.0
2009-01-27 05:17:00,4.35529,4.36681,4.35529,4.35947,13880000.0
2009-01-27 05:19:00,4.36343,4.36535,4.35614,4.36072,7500000.0
2009-01-27 05:20:00,4.35801,4.36436,4.35502,4.36045,6000000.0
2009-01-27 05:21:00,4.3619,4.36493,4.36014,4.36016,4500000.0
2009-01-27 05:22:00,4.35788,4.36749,4.35465,4.36261,21000000.0
2009-01-27 05:23:00,4.36305,4.36653,4.35782,4.36429,7500000.0
2009-01-27 05:24:00,4.36466,4.3647,4.35853,4.3647,6750000.0
2009-01-27 05:25:00,4.36579,4.36579,4.35515,4.35832,8250000.0
2009-01-27 05:26:00,4.3609,4.36268,4.35641,4.35641,5250000.0
2009-01-27 05:27:00,4.36243,4.36631,4.36131,4.36631,6000000.0
2009-01-27 05:28:00,4.3593,4.36708,4.3593,4.35993,3000000.0
2009-01-27 05:29:00,4.36018,4.36943,4.35885,4.3632,21000000.0
2009-01-27 05:30:00,4.36657,4.36657,4.35777,4.36617,3750000.0
2009-01-27 05:31:00,4.36681,4.36912,4.35962,4.36912,3750000.0
2009-01-27 05:32:00,4.36593,4.3663,4.35791,4.36334,5250000.0
2009-01-27 05:33:00,4.36684,4.36684,4.35894,4.36683,3750000.0
2009-01-27 05:34:00,4.36576,4.36707,4.35998,4.36694,6750000.0
2009-01-27 05:35:00,4.367,4.367,4.36031,4.36245,6750000.0
2009-01-27 05:36:00,4.35835,4.36988,4.35835,4.36323,4500000.0
2009-01-27 05:37:00,4.36765,4.36974,4.35978,4.36804,7500000.0
2009-01-27 05:38:00,4.36662,4.36842,4.36551,4.36842,3750000.0
2009-01-27 05:39:00,4.3609,4.36684,4.36027,4.36156,7500000.0
2009-01-27 05:40:00,4.36327,4.36599,4.35626,4.36092,6000000.0
2009-01-27 05:41:00,4.36121,4.3672,4.35988,4.35988,6000000.0
2009-01-27 05:42:00,4.35764,4.36702,4.35763,4.36482,6000000.0
2009-01-27 05:43:00,4.36539,4.36652,4.35784,4.36187,5250000.0
2009-01-27 05:44:00,4.36013,4.36581,4.35675,4.36246,21000000.0
2009-01-27 05:45:00,4.3663,4.3663,4.35785,4.36576,4500000.0
2009-01-27 05:46:00,4.36589,4.36985,4.35798,4.36385,21000000.0
2009-01-27 05:47:00,4.35998,4.36779,4.35787,4.36669,5250000.0
2009-01-27 05:48:00,4.36184,4.36634,4.36184,4.36354,4500000.0
2009-01-27 05:49:00,4.36519,4.36519,4.35682,4.3595,5250000.0
2009-01-27 05:50:00,4.36069,4.36508,4.35959,4.3608,5250000.0
2009-01-27 05:51:00,4.36523,4.36523,4.35617,4.35617,1500000.0
2009-01-27 05:52:00,4.36364,4.36364,4.35387,4.35785,5630000.0
2009-01-27 05:53:00,4.36406,4.36483,4.35595,4.36392,6750000.0
2009-01-27 05:54:00,4.36288,4.3667,4.36082,4.3661,5250000.0
2009-01-27 05:55:00,4.36509,4.36564,4.36035,4.3651,8250000.0
2009-01-27 05:56:00,4.35922,4.3651,4.35441,4.36058,21000000.0
2009-01-27 05:57:00,4.36189,4.36607,4.36189,4.36607,1500000.0
2009-01-27 05:58:00,4.3646,4.36588,4.35542,4.36588,4500000.0
2009-01-27 05:59:00,4.35722,4.36641,4.35548,4.36186,21000000.0
2009-01-27 06:00:00,4.36147,4.36293,4.35803,4.36293,5250000.0
2009-01-27 06:01:00,4.36134,4.36303,4.35625,4.36061,6000000.0
2009-01-27 06:02:00,4.36033,4.36594,4.35917,4.36031,6000000.0
2009-01-27 06:03:00,4.36196,4.36698,4.35635,4.35635,7880000.0
2009-01-27 06:04:00,4.36631,4.36631,4.35619,4.3609,3750000.0
2009-01-27 06:05:00,4.36281,4.36358,4.3557,4.36014,5250000.0
2009-01-27 06:06:00,4.36549,4.37446,4.36409,4.36797,7500000.0
2009-01-27 06:07:00,4.36202,4.36594,4.3588,4.36515,7500000.0
2009-01-27 06:08:00,4.36382,4.36694,4.35748,4.36694,6000000.0
2009-01-27 06:09:00,4.36481,4.36594,4.36195,4.36331,5250000.0
2009-01-27 06:10:00,4.36692,4.36718,4.35754,4.36718,5250000.0
2009-01-27 06:11:00,4.35675,4.36487,4.35675,4.36077,6000000.0
2009-01-27 06:12:00,4.36175,4.36848,4.35867,4.36323,7500000.0
2009-01-27 06:13:00,4.36693,4.36694,4.35859,4.36158,5250000.0
2009-01-27 06:14:00,4.36518,4.36848,4.35627,4.36202,21000000.0
2009-01-27 06:15:00,4.36172,4.36172,4.35693,4.35693,1500000.0
2009-01-27 06:16:00,4.36511,4.36511,4.35623,4.35623,7500000.0
2009-01-27 06:17:00,4.36369,4.36498,4.35569,4.35583,7500000.0
2009-01-27 06:18:00,4.36036,4.36478,4.35651,4.36207,4500000.0
2009-01-27 06:19:00,4.3579,4.36466,4.35417,4.36069,21000000.0
2009-01-27 06:20:00,4.36572,4.36636,4.36401,4.36438,5250000.0
2009-01-27 06:21:00,4.35846,4.36759,4.35615,4.36223,21000000.0
2009-01-27 06:22:00,4.36294,4.36907,4.35856,4.36141,8250000.0
2009-01-27 06:23:00,4.36556,4.36556,4.36222,4.36443,3750000.0
2009-01-27 06:24:00,4.35882,4.36895,4.35762,4.36299,21000000.0
2009-01-27 06:25:00,4.36598,4.36598,4.36188,4.36532,3000000.0
2009-01-27 06:26:00,4.35807,4.36837,4.35807,4.3629,4500000.0
2009-01-27 06:27:00,4.36684,4.36684,4.35954,4.35954,5250000.0
2009-01-27 06:28:00,4.3648,4.36549,4.36002,4.36078,5250000.0
2009-01-27 06:29:00,4.3598,4.3678,4.35839,4.36294,20630000.0
2009-01-27 06:30:00,4.36666,4.36671,4.36095,4.36436,4500000.0
2009-01-27 06:31:00,4.36153,4.36493,4.35841,4.36493,3750000.0
2009-01-27 06:32:00,4.36494,4.36623,4.36034,4.3625,8250000.0
2009-01-27 06:33:00,4.36592,4.36592,4.35456,4.36053,6000000.0
2009-01-27 06:34:00,4.36071,4.36658,4.36071,4.36123,6000000.0
2009-01-27 06:35:00,4.36077,4.36839,4.35698,4.36564,4880000.0
2009-01-27 06:36:00,4.35973,4.35973,4.35512,4.35512,1500000.0
2009-01-27 06:37:00,4.35957,4.36235,4.35441,4.35931,6000000.0
2009-01-27 06:38:00,4.35988,4.36238,4.35433,4.35433,6000000.0
2009-01-27 06:39:00,4.36298,4.36404,4.35793,4.35989,8250000.0
2009-01-27 06:40:00,4.36357,4.36447,4.35493,4.35493,3750000.0
2009-01-27 06:41:00,4.3607,4.3607,4.35982,4.35982,2250000.0
2009-01-27 06:44:00,4.35473,4.35857,4.35426,4.35426,3750000.0
2009-01-27 06:45:00,4.36106,4.3653,4.35498,4.35543,3750000.0
2009-01-27 06:46:00,4.35512,4.36501,4.35512,4.36323,5250000.0
2009-01-27 06:51:00,4.35739,4.36661,4.35554,4.36022,25500000.0
2009-01-27 07:00:00,4.35872,4.36621,4.35632,4.36197,21000000.0
2009-01-27 07:01:00,4.36306,4.36306,4.3563,4.3563,2250000.0
2009-01-27 07:02:00,4.36114,4.36184,4.35053,4.36027,7500000.0
2009-01-27 07:03:00,4.35485,4.35718,4.34243,4.35017,6000000.0
2009-01-27 07:04:00,4.35212,4.35212,4.34211,4.34211,6000000.0
2009-01-27 07:05:00,4.34062,4.3504,4.34062,4.34491,6000000.0
2009-01-27 07:06:00,4.34537,4.34647,4.33706,4.33789,6000000.0
2009-01-27 07:07:00,4.34053,4.35195,4.33887,4.34298,21000000.0
2009-01-27 07:08:00,4.34624,4.34674,4.34262,4.34262,6000000.0
2009-01-27 07:10:00,4.34468,4.34868,4.33939,4.3474,7500000.0
2009-01-27 07:11:00,4.34204,4.3432,4.34204,4.3432,2250000.0
2009-01-27 07:12:00,4.35193,4.35963,4.35149,4.35715,5250000.0
2009-01-27 07:13:00,4.34662,4.34968,4.34662,4.34968,1500000.0
2009-01-27 07:14:00,4.35606,4.35606,4.3472,4.3506,6750000.0
2009-01-27 07:15:00,4.35656,4.35656,4.35215,4.35215,1500000.0
2009-01-27 07:22:00,4.34917,4.35268,4.34364,4.34425,6750000.0
2009-01-27 07:23:00,4.355,4.36421,4.35233,4.35655,21000000.0
2009-01-27 07:30:00,4.35482,4.36231,4.35242,4.35807,21000000.0
2009-01-27 07:35:00,4.35823,4.35936,4.35823,4.35936,2250000.0
2009-01-27 07:36:00,4.35151,4.36258,4.35151,4.35888,4500000.0
2009-01-27 07:41:00,4.34925,4.34925,4.3475,4.3475,1500000.0
2009-01-27 07:45:00,4.35376,4.35388,4.34512,4.34512,7500000.0
2009-01-27 07:54:00,4.35034,4.3507,4.34358,4.34488,8250000.0
2009-01-27 07:56:00,4.34892,4.35657,4.34597,4.35511,7500000.0
2009-01-27 07:59:00,4.34899,4.35414,4.34899,4.35293,4500000.0
2009-01-27 08:00:00,4.34679,4.35436,4.34157,4.34419,21000000.0
2009-01-27 08:01:00,4.34498,4.34498,4.33299,4.34024,6000000.0
2009-01-27 08:02:00,4.33498,4.34046,4.33498,4.34046,1500000.0
2009-01-27 08:04:00,4.33485,4.3447,4.33237,4.33659,21000000.0
2009-01-27 08:05:00,4.33608,4.34154,4.33478,4.34002,7500000.0
2009-01-27 08:06:00,4.33745,4.34172,4.3357,4.33993,4500000.0
2009-01-27 08:07:00,4.33583,4.34033,4.33031,4.33513,6000000.0
2009-01-27 08:08:00,4.33495,4.34194,4.33074,4.33571,5250000.0
2009-01-27 08:09:00,4.33799,4.33847,4.3292,4.33405,6000000.0
2009-01-27 08:10:00,4.33875,4.33875,4.32922,4.33357,7500000.0
2009-01-27 08:11:00,4.3356,4.34215,4.33223,4.33223,4500000.0
2009-01-27 08:12:00,4.34111,4.34182,4.33196,4.33196,4500000.0
2009-01-27 08:14:00,4.33804,4.33844,4.33283,4.33477,9000000.0
2009-01-27 08:15:00,4.33858,4.33943,4.33022,4.33943,3750000.0
2009-01-27 08:16:00,4.33464,4.33971,4.33464,4.33467,6000000.0
2009-01-27 08:17:00,4.33395,4.33467,4.33231,4.33467,2250000.0
2009-01-27 08:18:00,4.32983,4.3324,4.32114,4.32582,11250000.0
2009-01-27 08:19:00,4.32988,4.32988,4.32085,4.32085,3380000.0
2009-01-27 08:20:00,4.33376,4.34011,4.32982,4.32982,9000000.0
2009-01-27 08:21:00,4.32917,4.33343,4.32448,4.33089,6000000.0
2009-01-27 08:22:00,4.33312,4.33383,4.32817,4.33208,4880000.0
2009-01-27 08:23:00,4.3315,4.33263,4.32293,4.33263,4500000.0
2009-01-27 08:24:00,4.33117,4.33117,4.32103,4.33011,7500000.0
2009-01-27 08:25:00,4.328,4.33727,4.32582,4.33232,20260000.0
2009-01-27 08:26:00,4.33085,4.33473,4.32662,4.33441,4500000.0
2009-01-27 08:28:00,4.33245,4.34343,4.33245,4.34235,5250000.0
2009-01-27 08:29:00,4.34597,4.3482,4.34582,4.34582,3750000.0
2009-01-27 08:30:00,4.33573,4.34713,4.33414,4.33968,21000000.0
2009-01-27 08:31:00,4.33682,4.3419,4.33649,4.3419,3750000.0
2009-01-27 08:32:00,4.33666,4.34265,4.33666,4.33867,3750000.0
2009-01-27 08:33:00,4.34209,4.34326,4.33251,4.33301,6750000.0
2009-01-27 08:35:00,4.33394,4.34311,4.33394,4.3389,3750000.0
2009-01-27 08:36:00,4.34348,4.34429,4.33471,4.33471,4510000.0
2009-01-27 08:37:00,4.34503,4.3465,4.33392,4.3465,6380000.0
2009-01-27 08:38:00,4.34721,4.3512,4.33999,4.34414,8250000.0
2009-01-27 08:39:00,4.34647,4.34936,4.34013,4.3482,3380000.0
2009-01-27 08:41:00,4.34359,4.35106,4.34061,4.34501,25500000.0
2009-01-27 08:45:00,4.34386,4.35301,4.34073,4.34451,25500000.0
2009-01-27 08:53:00,4.34372,4.35223,4.34166,4.34469,25500000.0
2009-01-27 09:00:00,4.34897,4.35128,4.34172,4.35046,12000000.0
2009-01-27 09:02:00,4.34891,4.34891,4.34331,4.34331,5630000.0
2009-01-27 09:03:00,4.34821,4.34821,4.33698,4.33698,7500000.0
2009-01-27 09:04:00,4.34611,4.34995,4.34462,4.34739,3750000.0
2009-01-27 09:05:00,4.34681,4.35083,4.34146,4.34854,7130000.0
2009-01-27 09:08:00,4.34869,4.35018,4.34399,4.34932,5250000.0
2009-01-27 09:09:00,4.3485,4.34871,4.34285,4.34871,6000000.0
2009-01-27 09:10:00,4.33765,4.34696,4.33765,4.34108,6380000.0
2009-01-27 09:11:00,4.33936,4.34763,4.33936,4.3437,5260000.0
2009-01-27 09:12:00,4.34562,4.34562,4.33559,4.3412,10130000.0
2009-01-27 09:13:00,4.34583,4.35604,4.34456,4.35201,7500000.0
2009-01-27 09:14:00,4.35486,4.35718,4.35318,4.35329,5250000.0
2009-01-27 09:15:00,4.35582,4.35826,4.34543,4.35626,8630000.0
2009-01-27 09:16:00,4.35148,4.35802,4.34851,4.35463,9760000.0
2009-01-27 09:17:00,4.35285,4.35583,4.34986,4.35583,7130000.0
2009-01-27 09:18:00,4.35411,4.35609,4.34464,4.35489,6000000.0
2009-01-27 09:19:00,4.35365,4.35365,4.34746,4.3482,5250000.0
2009-01-27 09:20:00,4.35265,4.35407,4.34687,4.34687,8250000.0
2009-01-27 09:21:00,4.34569,4.35123,4.34566,4.34706,6380000.0
2009-01-27 09:22:00,4.34637,4.34709,4.33735,4.34709,7510000.0
2009-01-27 09:23:00,4.3471,4.34841,4.34149,4.34648,4880000.0
2009-01-27 09:24:00,4.33591,4.34557,4.33431,4.34426,7880000.0
2009-01-27 09:25:00,4.33934,4.34419,4.33382,4.33856,6380000.0
2009-01-27 09:26:00,4.33975,4.35195,4.33975,4.34604,12760000.0
2009-01-27 09:27:00,4.35136,4.35136,4.34272,4.34323,7510000.0
2009-01-27 09:28:00,4.34251,4.3474,4.33808,4.34565,6750000.0
2009-01-27 09:29:00,4.3429,4.34786,4.33902,4.3474,4880000.0
2009-01-27 09:30:00,4.34645,4.35129,4.33725,4.33725,12760000.0
2009-01-27 09:31:00,4.34276,4.34455,4.33826,4.34018,5630000.0
2009-01-27 09:32:00,4.33412,4.34121,4.33412,4.33718,6380000.0
2009-01-27 09:33:00,4.34017,4.34017,4.33476,4.33915,5260000.0
2009-01-27 09:34:00,4.33983,4.33983,4.32977,4.33863,5250000.0
2009-01-27 09:35:00,4.34064,4.34064,4.3302,4.3387,3750000.0
2009-01-27 09:36:00,4.3375,4.34078,4.33442,4.34078,6000000.0
2009-01-27 09:37:00,4.33798,4.34063,4.33057,4.33204,5630000.0
2009-01-27 09:38:00,4.33852,4.34009,4.33273,4.33506,5260000.0
2009-01-27 09:39:00,4.34147,4.34786,4.33971,4.33971,5260000.0
2009-01-27 09:40:00,4.33849,4.34035,4.33504,4.33536,6380000.0
2009-01-27 09:41:00,4.33943,4.33943,4.33141,4.33149,7890000.0
2009-01-27 09:42:00,4.33094,4.34241,4.32903,4.34241,5250000.0
2009-01-27 09:43:00,4.34116,4.34272,4.33169,4.33169,7880000.0
2009-01-27 09:44:00,4.34056,4.34295,4.33542,4.33836,9000000.0
2009-01-27 09:45:00,4.34257,4.34257,4.33028,4.34165,12380000.0
2009-01-27 09:46:00,4.34038,4.34572,4.33775,4.34168,6010000.0
2009-01-27 09:47:00,4.33541,4.3405,4.331,4.33998,7130000.0
2009-01-27 09:48:00,4.34025,4.34097,4.33592,4.33615,5250000.0
2009-01-27 09:49:00,4.33813,4.33927,4.33269,4.33927,8250000.0
2009-01-27 09:50:00,4.34388,4.3474,4.33724,4.33867,6380000.0
2009-01-27 09:51:00,4.34315,4.34315,4.33638,4.34134,6380000.0
2009-01-27 09:52:00,4.34036,4.34041,4.33597,4.33933,10130000.0
2009-01-27 09:53:00,4.33676,4.34003,4.33337,4.33812,8250000.0
2009-01-27 09:54:00,4.34108,4.34645,4.33369,4.33369,7500000.0
2009-01-27 09:55:00,4.33841,4.33841,4.32733,4.32926,8630000.0
2009-01-27 09:56:00,4.33712,4.34184,4.33363,4.3338,8270000.0
2009-01-27 09:57:00,4.33722,4.34384,4.32917,4.32917,7500000.0
2009-01-27 09:58:00,4.33779,4.34223,4.3361,4.34058,8630000.0
2009-01-27 09:59:00,4.3407,4.3407,4.33393,4.33693,5260000.0
2009-01-27 10:00:00,4.33631,4.34199,4.33025,4.33944,15010000.0
2009-01-27 10:01:00,4.33503,4.34267,4.33259,4.34035,8250000.0
2009-01-27 10:02:00,4.33236,4.34054,4.32981,4.33267,20260000.0
2009-01-27 10:03:00,4.33648,4.3454,4.33055,4.33617,5630000.0
2009-01-27 10:04:00,4.33316,4.33738,4.33316,4.33634,4880000.0
2009-01-27 10:05:00,4.33548,4.33782,4.32928,4.33591,5250000.0
2009-01-27 10:06:00,4.3354,4.33548,4.32302,4.32999,7500000.0
2009-01-27 10:07:00,4.32988,4.32988,4.32199,4.32587,5260000.0
2009-01-27 10:08:00,4.32025,4.3305,4.32025,4.32688,8250000.0
2009-01-27 10:09:00,4.32573,4.3272,4.31649,4.32476,4880000.0
2009-01-27 10:10:00,4.32226,4.32864,4.32226,4.32619,5630000.0
2009-01-27 10:11:00,4.32889,4.33162,4.3172,4.32875,8250000.0
2009-01-27 10:12:00,4.31732,4.32668,4.31732,4.32528,4880000.0
2009-01-27 10:13:00,4.3227,4.32905,4.3227,4.32741,4880000.0
2009-01-27 10:14:00,4.32296,4.32663,4.32226,4.32311,6380000.0
2009-01-27 10:15:00,4.32438,4.33079,4.32287,4.33079,7880000.0
2009-01-27 10:16:00,4.33029,4.33432,4.32353,4.33025,6750000.0
2009-01-27 10:17:00,4.33196,4.33724,4.32566,4.33293,8250000.0
2009-01-27 10:18:00,4.33924,4.34098,4.33061,4.34017,6380000.0
2009-01-27 10:19:00,4.339,4.34033,4.33501,4.33997,6380000.0
2009-01-27 10:20:00,4.33418,4.34186,4.33143,4.33395,20260000.0
2009-01-27 10:21:00,4.33563,4.34025,4.3303,4.3347,6000000.0
2009-01-27 10:22:00,4.33596,4.34073,4.33337,4.33337,8250000.0
2009-01-27 10:23:00,4.33329,4.33785,4.32424,4.32591,7880000.0
2009-01-27 10:24:00,4.32336,4.33327,4.32044,4.32778,20630000.0
2009-01-27 10:25:00,4.32828,4.33544,4.32417,4.33331,7510000.0
2009-01-27 10:26:00,4.3335,4.3335,4.3229,4.33035,7510000.0
2009-01-27 10:27:00,4.32651,4.33021,4.32506,4.32995,5260000.0
2009-01-27 10:28:00,4.32864,4.33137,4.32512,4.33,5250000.0
2009-01-27 10:29:00,4.33153,4.33153,4.32194,4.32711,8250000.0
2009-01-27 10:30:00,4.32447,4.33025,4.32038,4.32434,18380000.0
2009-01-27 10:31:00,4.32985,4.32985,4.31898,4.32628,4880000.0
2009-01-27 10:32:00,4.3193,4.32636,4.31829,4.32636,5630000.0
2009-01-27 10:33:00,4.32175,4.32712,4.31966,4.3261,7880000.0
2009-01-27 10:35:00,4.32212,4.32659,4.31978,4.32654,6000000.0
2009-01-27 10:36:00,4.32077,4.32492,4.32077,4.32478,3000000.0
2009-01-27 10:37:00,4.32717,4.32725,4.31652,4.3259,8250000.0
2009-01-27 10:38:00,4.31916,4.32581,4.31563,4.32164,19890000.0
2009-01-27 10:40:00,4.32017,4.32309,4.31306,4.31835,7500000.0
2009-01-27 10:41:00,4.31501,4.32379,4.31501,4.32222,4880000.0
2009-01-27 10:42:00,4.31985,4.32039,4.31067,4.31175,8250000.0
2009-01-27 10:43:00,4.32161,4.3253,4.31222,4.32294,6000000.0
2009-01-27 10:44:00,4.32152,4.32549,4.31721,4.3243,7130000.0
2009-01-27 10:45:00,4.31743,4.3243,4.31743,4.31904,7500000.0
2009-01-27 10:46:00,4.31663,4.32229,4.31175,4.32126,8250000.0
2009-01-27 10:47:00,4.31969,4.32209,4.31279,4.31279,6380000.0
2009-01-27 10:48:00,4.32329,4.32329,4.31436,4.31825,5250000.0
2009-01-27 10:49:00,4.32324,4.32479,4.31614,4.32445,5250000.0
2009-01-27 10:50:00,4.32238,4.32295,4.31155,4.3227,7500000.0
2009-01-27 10:51:00,4.31822,4.32247,4.31605,4.31605,6760000.0
2009-01-27 10:52:00,4.3204,4.32163,4.31517,4.31688,7500000.0
2009-01-27 10:53:00,4.31765,4.32336,4.31721,4.32336,6000000.0
2009-01-27 10:54:00,4.32515,4.32515,4.31848,4.31848,5250000.0
2009-01-27 10:55:00,4.32436,4.32436,4.3175,4.31762,8250000.0
2009-01-27 10:56:00,4.31829,4.32268,4.31368,4.32143,7500000.0
2009-01-27 10:57:00,4.32362,4.32362,4.3142,4.32289,5630000.0
2009-01-27 10:58:00,4.32035,4.32425,4.31379,4.32425,8250000.0
2009-01-27 10:59:00,4.31428,4.32467,4.31428,4.31858,7500000.0
2009-01-27 11:00:00,4.32037,4.32272,4.31509,4.32259,10500000.0
2009-01-27 11:01:00,4.32156,4.32227,4.31477,4.31583,6750000.0
2009-01-27 11:02:00,4.32099,4.32099,4.31215,4.31814,5250000.0
2009-01-27 11:03:00,4.31625,4.31765,4.30452,4.31342,10500000.0
2009-01-27 11:04:00,4.31006,4.31322,4.30617,4.30696,5260000.0
2009-01-27 11:05:00,4.307,4.31084,4.29903,4.29903,9000000.0
2009-01-27 11:06:00,4.30559,4.31006,4.30141,4.30141,4880000.0
2009-01-27 11:07:00,4.31085,4.31215,4.30495,4.30607,7880000.0
2009-01-27 11:08:00,4.30785,4.31326,4.30315,4.30529,6000000.0
2009-01-27 11:09:00,4.30815,4.31102,4.30016,4.30016,6000000.0
2009-01-27 11:10:00,4.30715,4.3094,4.29907,4.30584,5640000.0
2009-01-27 11:11:00,4.30671,4.30909,4.30174,4.30623,5250000.0
2009-01-27 11:12:00,4.30201,4.30692,4.30201,4.30483,6000000.0
2009-01-27 11:13:00,4.30099,4.306,4.29648,4.30098,10130000.0
2009-01-27 11:14:00,4.30133,4.30494,4.29619,4.29619,5250000.0
2009-01-27 11:15:00,4.30165,4.30752,4.29939,4.3058,8640000.0
2009-01-27 11:16:00,4.30537,4.30551,4.29624,4.30282,7880000.0
2009-01-27 11:17:00,4.30692,4.31025,4.29971,4.30295,7880000.0
2009-01-27 11:18:00,4.29811,4.31066,4.29811,4.30209,9000000.0
2009-01-27 11:19:00,4.30143,4.30642,4.30128,4.30642,6000000.0
2009-01-27 11:20:00,4.29572,4.30561,4.29572,4.30115,6750000.0
2009-01-27 11:21:00,4.29903,4.30771,4.29903,4.30501,6750000.0
2009-01-27 11:22:00,4.30794,4.30899,4.30126,4.30396,6380000.0
2009-01-27 11:23:00,4.29986,4.30694,4.29629,4.29629,7130000.0
2009-01-27 11:24:00,4.30573,4.30855,4.29988,4.30642,12760000.0
2009-01-27 11:25:00,4.30565,4.30986,4.30075,4.30818,7500000.0
2009-01-27 11:26:00,4.30448,4.30673,4.29782,4.30655,7500000.0
2009-01-27 11:27:00,4.3,4.30617,4.29336,4.30545,7130000.0
2009-01-27 11:28:00,4.30574,4.31076,4.29673,4.30339,6000000.0
2009-01-27 11:29:00,4.30391,4.30605,4.30019,4.30019,5250000.0
2009-01-27 11:30:00,4.30476,4.30476,4.30072,4.30112,3750000.0
2009-01-27 11:31:00,4.30172,4.30713,4.301,4.30713,6750000.0
2009-01-27 11:32:00,4.30791,4.31205,4.30699,4.31151,6000000.0
2009-01-27 11:33:00,4.30859,4.31169,4.30428,4.30753,5630000.0
2009-01-27 11:34:00,4.30828,4.31,4.30034,4.30925,7130000.0
2009-01-27 11:35:00,4.30974,4.31138,4.30367,4.30912,5250000.0
2009-01-27 11:36:00,4.30912,4.31104,4.30172,4.30594,5630000.0
2009-01-27 11:37:00,4.31022,4.3104,4.30355,4.30502,5630000.0
2009-01-27 11:38:00,4.30609,4.31059,4.29897,4.31059,9380000.0
2009-01-27 11:39:00,4.30745,4.31185,4.3011,4.30277,7880000.0
2009-01-27 11:40:00,4.30967,4.31097,4.30477,4.30855,6380000.0
2009-01-27 11:41:00,4.30577,4.31006,4.30076,4.30468,6000000.0
2009-01-27 11:42:00,4.30742,4.3082,4.30008,4.30008,4880000.0
2009-01-27 11:43:00,4.3101,4.3101,4.3001,4.30929,7880000.0
2009-01-27 11:44:00,4.30999,4.31097,4.29941,4.30963,14260000.0
2009-01-27 11:45:00,4.30816,4.30999,4.3041,4.30695,13880000.0
2009-01-27 11:46:00,4.30424,4.30958,4.30152,4.30874,5250000.0
2009-01-27 11:47:00,4.30457,4.31048,4.30095,4.31048,6010000.0
2009-01-27 11:48:00,4.30673,4.30991,4.29847,4.30991,5250000.0
2009-01-27 11:49:00,4.31206,4.31206,4.30595,4.30877,5640000.0
2009-01-27 11:50:00,4.31264,4.31586,4.30699,4.31075,6760000.0
2009-01-27 11:51:00,4.31665,4.31825,4.31274,4.31825,6760000.0
2009-01-27 11:52:00,4.31023,4.32064,4.31023,4.31475,6000000.0
2009-01-27 11:53:00,4.31815,4.32503,4.31407,4.31851,7880000.0
2009-01-27 11:54:00,4.32241,4.32241,4.31341,4.31341,5630000.0
2009-01-27 11:55:00,4.31767,4.31767,4.30559,4.31149,6750000.0
2009-01-27 11:56:00,4.31241,4.3142,4.31046,4.31417,5250000.0
2009-01-27 11:57:00,4.31176,4.31631,4.31115,4.31115,6000000.0
2009-01-27 11:58:00,4.31371,4.32031,4.31371,4.31518,8250000.0
2009-01-27 11:59:00,4.31717,4.31851,4.31336,4.31844,5250000.0
2009-01-27 12:00:00,4.31427,4.3194,4.31232,4.31587,9750000.0
2009-01-27 12:01:00,4.32137,4.32285,4.31672,4.32259,6750000.0
2009-01-27 12:02:00,4.31655,4.32389,4.31168,4.32055,21000000.0
2009-01-27 12:03:00,4.31961,4.32616,4.31961,4.32017,7880000.0
2009-01-27 12:04:00,4.32367,4.32583,4.32035,4.32501,6750000.0
2009-01-27 12:05:00,4.31837,4.32477,4.31837,4.32403,6000000.0
2009-01-27 12:06:00,4.32127,4.3267,4.32127,4.32617,8630000.0
2009-01-27 12:07:00,4.32169,4.32858,4.32094,4.32094,5250000.0
2009-01-27 12:08:00,4.32758,4.3289,4.32247,4.32761,7880000.0
2009-01-27 12:09:00,4.3279,4.32869,4.3228,4.32746,7130000.0
2009-01-27 12:10:00,4.3223,4.32809,4.32033,4.32648,9000000.0
2009-01-27 12:11:00,4.3257,4.32645,4.3215,4.32572,4880000.0
2009-01-27 12:12:00,4.32471,4.32774,4.32011,4.32774,6000000.0
2009-01-27 12:13:00,4.32276,4.32641,4.32276,4.3238,5250000.0
2009-01-27 12:14:00,4.32412,4.32486,4.32284,4.32377,7130000.0
2009-01-27 12:15:00,4.32593,4.32593,4.31633,4.31831,11630000.0
2009-01-27 12:16:00,4.31959,4.32434,4.31885,4.3201,6380000.0
2009-01-27 12:17:00,4.3252,4.3252,4.31579,4.32508,7880000.0
2009-01-27 12:18:00,4.31531,4.32459,4.31531,4.32365,6750000.0
2009-01-27 12:19:00,4.32209,4.32644,4.31625,4.32479,10500000.0
2009-01-27 12:20:00,4.32654,4.32732,4.31724,4.32571,8630000.0
2009-01-27 12:21:00,4.32583,4.32717,4.32535,4.32535,4880000.0
2009-01-27 12:22:00,4.31699,4.32453,4.3158,4.31724,7880000.0
2009-01-27 12:23:00,4.32837,4.32837,4.32326,4.32593,9000000.0
2009-01-27 12:24:00,4.32546,4.32742,4.32124,4.32742,9760000.0
2009-01-27 12:25:00,4.32279,4.32738,4.3197,4.3236,10880000.0
2009-01-27 12:26:00,4.32601,4.32728,4.32154,4.32472,7130000.0
2009-01-27 12:27:00,4.32718,4.32894,4.32241,4.32603,5630000.0
2009-01-27 12:28:00,4.32914,4.32929,4.32461,4.32753,7130000.0
2009-01-27 12:29:00,4.32329,4.32868,4.32282,4.32868,6000000.0
2009-01-27 12:30:00,4.31924,4.33024,4.31874,4.32366,19130000.0
2009-01-27 12:31:00,4.32622,4.32842,4.32031,4.32772,7510000.0
2009-01-27 12:32:00,4.32884,4.32975,4.32446,4.3273,7500000.0
2009-01-27 12:33:00,4.3247,4.33029,4.32382,4.32558,6000000.0
2009-01-27 12:34:00,4.3274,4.3274,4.32098,4.32561,6000000.0
2009-01-27 12:35:00,4.32839,4.32839,4.31449,4.32353,10500000.0
2009-01-27 12:36:00,4.32865,4.32865,4.31866,4.3268,6380000.0
2009-01-27 12:37:00,4.32454,4.3266,4.32142,4.32221,7510000.0
2009-01-27 12:38:00,4.31971,4.32863,4.31971,4.32863,8250000.0
2009-01-27 12:39:00,4.32895,4.32895,4.31736,4.32143,6750000.0
2009-01-27 12:40:00,4.32938,4.33022,4.32516,4.3294,5640000.0
2009-01-27 12:41:00,4.32566,4.32944,4.31952,4.32883,6750000.0
2009-01-27 12:42:00,4.32509,4.33289,4.32077,4.33182,8250000.0
2009-01-27 12:44:00,4.3317,4.33378,4.32357,4.32488,8630000.0
2009-01-27 12:45:00,4.33072,4.33322,4.32299,4.33102,14630000.0
2009-01-27 12:46:00,4.3203,4.33069,4.3203,4.32938,14260000.0
2009-01-27 12:47:00,4.33129,4.33209,4.32231,4.33076,7880000.0
2009-01-27 12:48:00,4.32897,4.33258,4.32642,4.32891,10510000.0
2009-01-27 12:49:00,4.33018,4.33198,4.32569,4.32577,8250000.0
2009-01-27 12:50:00,4.3219,4.33283,4.3219,4.33213,5630000.0
2009-01-27 12:51:00,4.33271,4.33816,4.32508,4.32508,8250000.0
2009-01-27 12:52:00,4.33092,4.33192,4.31869,4.32864,6000000.0
2009-01-27 12:53:00,4.33121,4.33167,4.3256,4.3256,4510000.0
2009-01-27 12:54:00,4.33041,4.33103,4.32343,4.32343,6750000.0
2009-01-27 12:55:00,4.32924,4.33013,4.32086,4.3275,8630000.0
2009-01-27 12:56:00,4.32228,4.3282,4.31888,4.3227,7130000.0
2009-01-27 12:57:00,4.32956,4.32956,4.31922,4.3284,7510000.0
2009-01-27 12:58:00,4.32797,4.32797,4.31913,4.32621,6000000.0
2009-01-27 12:59:00,4.3302,4.3302,4.32442,4.3285,7880000.0
2009-01-27 13:00:00,4.32114,4.33222,4.3198,4.32728,13880000.0
2009-01-27 13:01:00,4.32627,4.32764,4.32177,4.32509,7880000.0
2009-01-27 13:02:00,4.32391,4.32824,4.32328,4.32485,6000000.0
2009-01-27 13:03:00,4.32161,4.32465,4.31977,4.32415,7130000.0
2009-01-27 13:04:00,4.32425,4.32675,4.32425,4.32596,6000000.0
2009-01-27 13:05:00,4.32558,4.32656,4.32119,4.32259,5630000.0
2009-01-27 13:06:00,4.32489,4.32803,4.32252,4.32252,5260000.0
2009-01-27 13:07:00,4.32064,4.32518,4.31674,4.32204,8630000.0
2009-01-27 13:09:00,4.32717,4.32725,4.32162,4.32162,6380000.0
2009-01-27 13:10:00,4.32541,4.32771,4.32493,4.32771,6750000.0
2009-01-27 13:11:00,4.32332,4.32828,4.31851,4.31851,7880000.0
2009-01-27 13:12:00,4.3264,4.32729,4.31761,4.32273,8250000.0
2009-01-27 13:13:00,4.32304,4.3285,4.32189,4.32375,5630000.0
2009-01-27 13:14:00,4.3278,4.3281,4.31621,4.32578,4510000.0
2009-01-27 13:15:00,4.3284,4.3287,4.31897,4.32663,5250000.0
2009-01-27 13:16:00,4.32727,4.32727,4.31922,4.32524,5630000.0
2009-01-27 13:17:00,4.32422,4.32851,4.31897,4.32759,7130000.0
2009-01-27 13:18:00,4.32237,4.32771,4.31367,4.3262,6760000.0
2009-01-27 13:19:00,4.3259,4.3259,4.32221,4.32221,2250000.0
2009-01-27 13:20:00,4.32346,4.32787,4.31839,4.32663,7140000.0
2009-01-27 13:21:00,4.3241,4.32781,4.31896,4.3195,7130000.0
2009-01-27 13:22:00,4.32641,4.32641,4.31884,4.32024,7880000.0
2009-01-27 13:23:00,4.3237,4.3289,4.32292,4.32292,6000000.0
2009-01-27 13:24:00,4.32872,4.32872,4.31872,4.32762,7880000.0
2009-01-27 13:25:00,4.32592,4.32787,4.31876,4.3271,7140000.0
2009-01-27 13:26:00,4.32763,4.32889,4.32036,4.32087,6750000.0
2009-01-27 13:27:00,4.32821,4.33057,4.31902,4.33053,6760000.0
2009-01-27 13:28:00,4.32495,4.33233,4.32495,4.33149,5630000.0
2009-01-27 13:29:00,4.3273,4.33311,4.32353,4.33083,9010000.0
2009-01-27 13:30:00,4.33002,4.33389,4.32189,4.33057,13880000.0
2009-01-27 13:31:00,4.32626,4.33009,4.32326,4.32725,6750000.0
2009-01-27 13:32:00,4.32788,4.33494,4.32465,4.33452,5640000.0
2009-01-27 13:33:00,4.32832,4.33383,4.32155,4.33383,6380000.0
2009-01-27 13:34:00,4.33131,4.33997,4.32904,4.33861,10880000.0
2009-01-27 13:35:00,4.33412,4.33972,4.32933,4.33972,9380000.0
2009-01-27 13:36:00,4.33904,4.35073,4.33391,4.35073,11260000.0
2009-01-27 13:37:00,4.34603,4.35132,4.33468,4.33856,12010000.0
2009-01-27 13:38:00,4.33887,4.34573,4.33658,4.33857,9760000.0
2009-01-27 13:39:00,4.34387,4.34811,4.34079,4.34797,10880000.0
2009-01-27 13:40:00,4.33891,4.34869,4.33891,4.34751,7880000.0
2009-01-27 13:41:00,4.3493,4.3493,4.34418,4.34845,6750000.0
2009-01-27 13:42:00,4.34722,4.34749,4.33865,4.34046,7500000.0
2009-01-27 13:43:00,4.34747,4.34996,4.34336,4.34351,7890000.0
2009-01-27 13:44:00,4.34624,4.34908,4.34392,4.34392,10130000.0
2009-01-27 13:45:00,4.34937,4.34973,4.34089,4.34844,12750000.0
2009-01-27 13:46:00,4.34712,4.34726,4.34016,4.34326,7130000.0
2009-01-27 13:47:00,4.34897,4.34959,4.34417,4.34959,7510000.0
2009-01-27 13:48:00,4.34098,4.34975,4.34098,4.34863,5250000.0
2009-01-27 13:49:00,4.34565,4.35013,4.3446,4.35003,5250000.0
2009-01-27 13:50:00,4.34977,4.35263,4.34616,4.34725,8640000.0
2009-01-27 13:51:00,4.34874,4.35072,4.34327,4.3491,9010000.0
2009-01-27 13:52:00,4.34395,4.34945,4.3427,4.34305,8250000.0
2009-01-27 13:53:00,4.34598,4.35067,4.34549,4.34895,4880000.0
2009-01-27 13:54:00,4.34515,4.35126,4.34515,4.35089,10130000.0
2009-01-27 13:55:00,4.34771,4.34974,4.34122,4.34829,10140000.0
2009-01-27 13:56:00,4.34899,4.34899,4.34229,4.34229,8250000.0
2009-01-27 13:57:00,4.34563,4.35004,4.34397,4.35004,6010000.0
2009-01-27 13:58:00,4.34974,4.34974,4.34363,4.34463,5630000.0
2009-01-27 13:59:00,4.34098,4.35115,4.34098,4.35115,6750000.0
2009-01-27 14:00:00,4.34772,4.34857,4.33843,4.34857,9010000.0
2009-01-27 14:01:00,4.3491,4.35006,4.34511,4.34824,4880000.0
2009-01-27 14:02:00,4.3473,4.3473,4.34136,4.34356,6750000.0
2009-01-27 14:03:00,4.34657,4.34898,4.34152,4.34152,5630000.0
2009-01-27 14:04:00,4.3461,4.3516,4.34076,4.34409,11630000.0
2009-01-27 14:05:00,4.3484,4.34923,4.34409,4.34874,7130000.0
2009-01-27 14:06:00,4.348,4.34889,4.33909,4.34889,16880000.0
2009-01-27 14:07:00,4.34496,4.35051,4.33849,4.33849,6380000.0
2009-01-27 14:08:00,4.34174,4.3498,4.34091,4.34414,20260000.0
2009-01-27 14:09:00,4.33879,4.34586,4.33691,4.34382,6000000.0
2009-01-27 14:10:00,4.34533,4.34851,4.34326,4.34563,6000000.0
2009-01-27 14:11:00,4.34553,4.34585,4.33649,4.34097,6020000.0
2009-01-27 14:12:00,4.34842,4.34842,4.33937,4.34692,6000000.0
2009-01-27 14:13:00,4.34726,4.35103,4.34141,4.35103,7880000.0
2009-01-27 14:14:00,4.35074,4.35074,4.34546,4.34619,5630000.0
2009-01-27 14:15:00,4.34891,4.34934,4.34265,4.34642,7500000.0
2009-01-27 14:16:00,4.34805,4.34994,4.34399,4.34399,5630000.0
2009-01-27 14:17:00,4.34488,4.34836,4.33816,4.34564,5250000.0
2009-01-27 14:18:00,4.34393,4.34964,4.33828,4.34756,6000000.0
2009-01-27 14:19:00,4.34786,4.34903,4.34349,4.34702,7130000.0
2009-01-27 14:20:00,4.34386,4.34929,4.34341,4.34929,6000000.0
2009-01-27 14:21:00,4.34797,4.35099,4.34373,4.34545,5250000.0
2009-01-27 14:22:00,4.34603,4.35197,4.34472,4.34472,7510000.0
2009-01-27 14:23:00,4.34678,4.35213,4.34678,4.35213,6750000.0
2009-01-27 14:24:00,4.35012,4.35357,4.34717,4.35357,10510000.0
2009-01-27 14:25:00,4.34872,4.35436,4.34273,4.34794,9380000.0
2009-01-27 14:26:00,4.34834,4.35273,4.34255,4.34576,8250000.0
2009-01-27 14:27:00,4.3521,4.35486,4.34351,4.35118,9750000.0
2009-01-27 14:28:00,4.34676,4.3541,4.34659,4.34745,6010000.0
2009-01-27 14:29:00,4.35161,4.35356,4.34856,4.34856,4880000.0
2009-01-27 14:30:00,4.35356,4.35497,4.34289,4.34289,9760000.0
2009-01-27 14:31:00,4.35178,4.35477,4.34978,4.35477,5250000.0
2009-01-27 14:32:00,4.35527,4.35586,4.34852,4.35586,7130000.0
2009-01-27 14:33:00,4.35644,4.35644,4.35095,4.35098,5250000.0
2009-01-27 14:34:00,4.35592,4.35647,4.35059,4.35405,12000000.0
2009-01-27 14:35:00,4.35045,4.35672,4.34563,4.35493,5260000.0
2009-01-27 14:36:00,4.35461,4.3568,4.34808,4.35201,4520000.0
2009-01-27 14:37:00,4.35085,4.35704,4.35085,4.35704,7130000.0
2009-01-27 14:38:00,4.35422,4.35467,4.34884,4.35467,7880000.0
2009-01-27 14:39:00,4.35377,4.35797,4.3476,4.35232,9750000.0
2009-01-27 14:40:00,4.3549,4.36061,4.34791,4.35741,6390000.0
2009-01-27 14:41:00,4.35404,4.35761,4.34789,4.35481,8630000.0
2009-01-27 14:42:00,4.35142,4.3532,4.34753,4.3532,5630000.0
2009-01-27 14:43:00,4.35213,4.35557,4.34401,4.34466,6760000.0
2009-01-27 14:44:00,4.35267,4.35557,4.3496,4.35557,7130000.0
2009-01-27 14:45:00,4.35243,4.35583,4.34808,4.35466,9390000.0
2009-01-27 14:46:00,4.35441,4.35441,4.34932,4.34967,5250000.0
2009-01-27 14:47:00,4.35336,4.3557,4.34714,4.34722,5250000.0
2009-01-27 14:48:00,4.34745,4.35543,4.34745,4.35187,5630000.0
2009-01-27 14:49:00,4.35202,4.3571,4.34554,4.3571,6000000.0
2009-01-27 14:50:00,4.35051,4.35875,4.34921,4.35729,6000000.0
2009-01-27 14:51:00,4.3467,4.35566,4.3467,4.35296,9380000.0
2009-01-27 14:52:00,4.34134,4.35094,4.34134,4.34518,7880000.0
2009-01-27 14:53:00,4.3463,4.34711,4.33499,4.33868,7500000.0
2009-01-27 14:54:00,4.3386,4.34753,4.33563,4.34622,13510000.0
2009-01-27 14:55:00,4.34301,4.34404,4.33252,4.34157,12750000.0
2009-01-27 14:56:00,4.34397,4.34502,4.33404,4.34472,12010000.0
2009-01-27 14:57:00,4.33987,4.34764,4.3375,4.34389,13130000.0
2009-01-27 14:58:00,4.34611,4.34899,4.34242,4.34624,12770000.0
2009-01-27 14:59:00,4.34843,4.35108,4.34342,4.35071,5630000.0
2009-01-27 15:00:00,4.35362,4.35503,4.34225,4.35209,12390000.0
2009-01-27 15:01:00,4.34562,4.35115,4.34149,4.35,10130000.0
2009-01-27 15:02:00,4.35017,4.3513,4.34479,4.3513,13510000.0
2009-01-27 15:03:00,4.34758,4.34993,4.34055,4.3492,7130000.0
2009-01-27 15:04:00,4.34784,4.34784,4.34272,4.34513,5250000.0
2009-01-27 15:05:00,4.34404,4.34751,4.33719,4.34701,8260000.0
2009-01-27 15:06:00,4.34358,4.34787,4.33987,4.34672,8250000.0
2009-01-27 15:07:00,4.34674,4.34674,4.3378,4.33791,8250000.0
2009-01-27 15:08:00,4.33901,4.34386,4.33863,4.33997,6380000.0
2009-01-27 15:09:00,4.34255,4.34321,4.33146,4.33871,7880000.0
2009-01-27 15:10:00,4.34412,4.34412,4.33306,4.33306,4880000.0
2009-01-27 15:11:00,4.34289,4.34339,4.33327,4.34199,6000000.0
2009-01-27 15:12:00,4.34053,4.34386,4.33484,4.33484,6380000.0
2009-01-27 15:13:00,4.33544,4.34263,4.33544,4.33724,7130000.0
2009-01-27 15:14:00,4.33948,4.35007,4.33948,4.35007,5250000.0
2009-01-27 15:15:00,4.34676,4.35536,4.34528,4.35177,8260000.0
2009-01-27 15:16:00,4.34988,4.35204,4.34223,4.35004,9010000.0
2009-01-27 15:17:00,4.34666,4.35292,4.34666,4.34834,5250000.0
2009-01-27 15:18:00,4.34842,4.35148,4.34783,4.34783,6380000.0
2009-01-27 15:19:00,4.35174,4.35266,4.34892,4.35069,6380000.0
2009-01-27 15:20:00,4.35392,4.35392,4.34933,4.35257,6000000.0
2009-01-27 15:21:00,4.35173,4.3549,4.34526,4.34526,4880000.0
2009-01-27 15:22:00,4.35355,4.35355,4.34346,4.3488,5250000.0
2009-01-27 15:23:00,4.35255,4.3549,4.34437,4.35325,8250000.0
2009-01-27 15:24:00,4.34832,4.35235,4.34133,4.35079,5630000.0
2009-01-27 15:25:00,4.35387,4.35411,4.34882,4.35303,5630000.0
2009-01-27 15:26:00,4.35442,4.35549,4.34594,4.34813,8250000.0
2009-01-27 15:27:00,4.35308,4.35605,4.34926,4.35287,7880000.0
2009-01-27 15:29:00,4.3527,4.35334,4.34403,4.35168,11630000.0
2009-01-27 15:30:00,4.35133,4.35256,4.34575,4.34651,7130000.0
2009-01-27 15:31:00,4.34971,4.35057,4.34419,4.34491,7880000.0
2009-01-27 15:32:00,4.34422,4.34988,4.3389,4.3458,6760000.0
2009-01-27 15:33:00,4.33762,4.34622,4.3368,4.34622,5630000.0
2009-01-27 15:34:00,4.34689,4.34725,4.34197,4.34219,4880000.0
2009-01-27 15:35:00,4.34725,4.34767,4.34078,4.34582,5630000.0
2009-01-27 15:36:00,4.34729,4.34875,4.34216,4.34225,4880000.0
2009-01-27 15:37:00,4.33841,4.34732,4.33783,4.34111,6000000.0
2009-01-27 15:38:00,4.34271,4.34943,4.34271,4.34546,5640000.0
2009-01-27 15:39:00,4.34281,4.34923,4.34267,4.34903,7500000.0
2009-01-27 15:40:00,4.34891,4.3492,4.34252,4.3479,5630000.0
2009-01-27 15:41:00,4.35147,4.35147,4.34419,4.34647,13510000.0
2009-01-27 15:42:00,4.35057,4.35189,4.3392,4.34507,11250000.0
2009-01-27 15:43:00,4.34883,4.36125,4.34617,4.36125,6000000.0
2009-01-27 15:44:00,4.36339,4.36353,4.35318,4.35909,14260000.0
2009-01-27 15:45:00,4.36032,4.36767,4.35254,4.35997,12750000.0
2009-01-27 15:46:00,4.35691,4.36181,4.35606,4.35606,7880000.0
2009-01-27 15:47:00,4.35738,4.36071,4.34584,4.34584,6750000.0
2009-01-27 15:48:00,4.34689,4.35508,4.34368,4.34368,4880000.0
2009-01-27 15:49:00,4.34941,4.35854,4.34691,4.35267,13140000.0
2009-01-27 15:50:00,4.35535,4.3575,4.34765,4.3556,4880000.0
2009-01-27 15:51:00,4.35128,4.35813,4.35128,4.35454,7130000.0
2009-01-27 15:52:00,4.35719,4.35719,4.34752,4.35308,5630000.0
2009-01-27 15:53:00,4.35142,4.35238,4.34102,4.34587,8250000.0
2009-01-27 15:54:00,4.35058,4.35278,4.34224,4.34224,5250000.0
2009-01-27 15:55:00,4.35095,4.35437,4.34271,4.35261,6010000.0
2009-01-27 15:56:00,4.35006,4.35155,4.34599,4.3501,5250000.0
2009-01-27 15:57:00,4.34728,4.35333,4.34411,4.35213,6000000.0
2009-01-27 15:58:00,4.34928,4.35701,4.3414,4.34704,7130000.0
2009-01-27 15:59:00,4.34572,4.35221,4.3442,4.34524,7500000.0
2009-01-27 16:00:00,4.35088,4.35162,4.34463,4.34767,8630000.0
2009-01-27 16:01:00,4.34162,4.35264,4.34162,4.34754,10880000.0
2009-01-27 16:02:00,4.35103,4.35243,4.34681,4.34681,12010000.0
2009-01-27 16:03:00,4.34955,4.35153,4.3463,4.3463,6750000.0
2009-01-27 16:04:00,4.35182,4.35316,4.34344,4.35255,7500000.0
2009-01-27 16:05:00,4.35248,4.35341,4.34826,4.35341,4880000.0
2009-01-27 16:06:00,4.35477,4.35751,4.34458,4.35192,5630000.0
2009-01-27 16:07:00,4.35188,4.35725,4.35041,4.35563,6750000.0
2009-01-27 16:08:00,4.35048,4.35649,4.35048,4.35636,5630000.0
2009-01-27 16:09:00,4.35442,4.36135,4.34875,4.35848,7130000.0
2009-01-27 16:10:00,4.35284,4.36345,4.35284,4.35936,8260000.0
2009-01-27 16:11:00,4.36098,4.3623,4.352,4.35867,10510000.0
2009-01-27 16:12:00,4.35205,4.3625,4.35205,4.3625,5250000.0
2009-01-27 16:13:00,4.36137,4.36137,4.35151,4.35431,7880000.0
2009-01-27 16:14:00,4.35792,4.35792,4.34666,4.34689,6000000.0
2009-01-27 16:15:00,4.35883,4.35938,4.35061,4.35734,9380000.0
2009-01-27 16:16:00,4.35228,4.35995,4.34957,4.35906,7500000.0
2009-01-27 16:17:00,4.36335,4.3653,4.36014,4.36368,6000000.0
2009-01-27 16:18:00,4.36107,4.3647,4.36046,4.3642,5250000.0
2009-01-27 16:19:00,4.36152,4.36803,4.36023,4.36655,6760000.0
2009-01-27 16:20:00,4.3645,4.36466,4.35457,4.36424,7500000.0
2009-01-27 16:21:00,4.36132,4.36363,4.3588,4.35922,6750000.0
2009-01-27 16:22:00,4.3559,4.36152,4.35153,4.36152,5630000.0
2009-01-27 16:23:00,4.36259,4.36558,4.3545,4.36558,6380000.0
2009-01-27 16:24:00,4.35856,4.36787,4.35578,4.36471,20260000.0
2009-01-27 16:25:00,4.35889,4.36696,4.35734,4.36347,7140000.0
2009-01-27 16:26:00,4.36905,4.36905,4.36348,4.36652,6750000.0
2009-01-27 16:27:00,4.36242,4.37206,4.35924,4.36738,21010000.0
2009-01-27 16:28:00,4.3659,4.37533,4.3659,4.37053,7510000.0
2009-01-27 16:29:00,4.376,4.37785,4.37081,4.37676,7500000.0
2009-01-27 16:30:00,4.37947,4.38075,4.37178,4.37178,11630000.0
2009-01-27 16:31:00,4.37041,4.38577,4.37041,4.38275,5250000.0
2009-01-27 16:32:00,4.38088,4.38849,4.37792,4.38126,7510000.0
2009-01-27 16:33:00,4.39087,4.39206,4.3855,4.3855,4880000.0
2009-01-27 16:34:00,4.3873,4.39055,4.38437,4.3875,9010000.0
2009-01-27 16:35:00,4.38807,4.38807,4.3753,4.38232,4880000.0
2009-01-27 16:36:00,4.3868,4.3868,4.37432,4.37432,4880000.0
2009-01-27 16:37:00,4.37386,4.38086,4.37386,4.37793,7500000.0
2009-01-27 16:38:00,4.38111,4.38661,4.38111,4.38661,4880000.0
2009-01-27 16:39:00,4.37803,4.38633,4.37391,4.38405,5630000.0
2009-01-27 16:40:00,4.38377,4.38506,4.37671,4.38432,6750000.0
2009-01-27 16:41:00,4.38218,4.38338,4.37741,4.38338,7140000.0
2009-01-27 16:42:00,4.37876,4.3833,4.37299,4.37827,7130000.0
2009-01-27 16:43:00,4.37877,4.38266,4.3713,4.3713,7880000.0
2009-01-27 16:44:00,4.38084,4.38569,4.3797,4.38153,6750000.0
2009-01-27 16:45:00,4.38497,4.38732,4.3757,4.38317,12380000.0
2009-01-27 16:46:00,4.38407,4.38407,4.38085,4.38338,5260000.0
2009-01-27 16:47:00,4.38294,4.38699,4.38255,4.38546,8250000.0
2009-01-27 16:48:00,4.39123,4.39123,4.3839,4.3892,9760000.0
2009-01-27 16:49:00,4.38377,4.39207,4.38167,4.38721,7130000.0
2009-01-27 16:50:00,4.3915,4.39568,4.38911,4.38992,6010000.0
2009-01-27 16:51:00,4.39211,4.39787,4.39131,4.39403,7500000.0
2009-01-27 16:52:00,4.39314,4.39664,4.3881,4.39139,7130000.0
2009-01-27 16:53:00,4.39261,4.39338,4.3882,4.39338,6380000.0
2009-01-27 16:54:00,4.39212,4.39543,4.38451,4.39424,6000000.0
2009-01-27 16:55:00,4.39053,4.39124,4.38769,4.38799,7880000.0
2009-01-27 16:56:00,4.37947,4.39705,4.37947,4.39376,7880000.0
2009-01-27 16:57:00,4.39034,4.39424,4.388,4.39256,6000000.0
2009-01-27 16:58:00,4.38859,4.39296,4.38646,4.38808,8250000.0
2009-01-27 16:59:00,4.386,4.39473,4.38386,4.39249,12380000.0
2009-01-27 17:00:00,4.39299,4.39427,4.38199,4.38476,12380000.0
2009-01-27 17:01:00,4.39188,4.4032,4.39064,4.39472,16130000.0
2009-01-27 17:02:00,4.40146,4.40288,4.39447,4.40048,6380000.0
2009-01-27 17:03:00,4.39824,4.40306,4.39206,4.40234,6750000.0
2009-01-27 17:04:00,4.3979,4.40662,4.39735,4.40198,8250000.0
2009-01-27 17:05:00,4.4033,4.40332,4.39461,4.3993,6000000.0
2009-01-27 17:06:00,4.40935,4.41833,4.40124,4.41438,11260000.0
2009-01-27 17:07:00,4.41048,4.41189,4.40592,4.40654,6000000.0
2009-01-27 17:08:00,4.40759,4.40983,4.40383,4.40383,6380000.0
2009-01-27 17:09:00,4.40547,4.40613,4.39551,4.40613,6750000.0
2009-01-27 17:10:00,4.40726,4.40726,4.39678,4.4007,6380000.0
2009-01-27 17:11:00,4.40482,4.40482,4.38671,4.38671,8250000.0
2009-01-27 17:12:00,4.39834,4.40199,4.39512,4.39678,5630000.0
2009-01-27 17:13:00,4.39562,4.39566,4.38631,4.39387,8250000.0
2009-01-27 17:14:00,4.39652,4.40078,4.38955,4.39986,6750000.0
2009-01-27 17:15:00,4.39593,4.40347,4.39551,4.39785,12380000.0
2009-01-27 17:16:00,4.39354,4.39921,4.38886,4.38886,4880000.0
2009-01-27 17:17:00,4.39095,4.39688,4.38939,4.38939,6000000.0
2009-01-27 17:18:00,4.38856,4.39145,4.3833,4.38425,7130000.0
2009-01-27 17:19:00,4.38764,4.38984,4.37803,4.37965,12760000.0
2009-01-27 17:20:00,4.38387,4.38907,4.37903,4.38569,6000000.0
2009-01-27 17:21:00,4.38636,4.38636,4.38059,4.38419,7880000.0
2009-01-27 17:22:00,4.37796,4.38366,4.37796,4.38179,6750000.0
2009-01-27 17:23:00,4.37607,4.38246,4.3752,4.37725,4510000.0
2009-01-27 17:24:00,4.38077,4.38172,4.37733,4.38121,6000000.0
2009-01-27 17:25:00,4.38063,4.38121,4.37623,4.3801,6000000.0
2009-01-27 17:26:00,4.37664,4.38194,4.37486,4.37486,4510000.0
2009-01-27 17:27:00,4.37493,4.38282,4.37209,4.37633,6750000.0
2009-01-27 17:28:00,4.37932,4.38299,4.37377,4.38186,7510000.0
2009-01-27 17:29:00,4.37678,4.382,4.37621,4.38114,5260000.0
2009-01-27 17:30:00,4.38299,4.38299,4.3728,4.37284,7510000.0
2009-01-27 17:31:00,4.37696,4.3825,4.37451,4.3825,5630000.0
2009-01-27 17:32:00,4.3823,4.3823,4.37599,4.37887,5250000.0
2009-01-27 17:33:00,4.37381,4.37966,4.36709,4.37828,6380000.0
2009-01-27 17:34:00,4.38159,4.38238,4.37157,4.37458,8250000.0
2009-01-27 17:35:00,4.37366,4.38173,4.37366,4.38099,8250000.0
2009-01-27 17:36:00,4.38008,4.38097,4.376,4.3761,6750000.0
2009-01-27 17:37:00,4.38001,4.38338,4.37035,4.38123,8250000.0
2009-01-27 17:38:00,4.38093,4.38125,4.37665,4.37689,5630000.0
2009-01-27 17:39:00,4.37545,4.38131,4.3716,4.37973,8260000.0
2009-01-27 17:40:00,4.37813,4.3807,4.37084,4.37084,5250000.0
2009-01-27 17:41:00,4.37671,4.38286,4.36997,4.38104,6750000.0
2009-01-27 17:42:00,4.37723,4.38405,4.37479,4.37938,7880000.0
2009-01-27 17:43:00,4.38184,4.38184,4.37102,4.38131,7510000.0
2009-01-27 17:44:00,4.37683,4.3792,4.36909,4.3792,12380000.0
2009-01-27 17:45:00,4.37818,4.38126,4.37435,4.37965,9010000.0
2009-01-27 17:46:00,4.37448,4.38037,4.3694,4.3694,14250000.0
2009-01-27 17:47:00,4.37638,4.38241,4.36994,4.38241,5630000.0
2009-01-27 17:48:00,4.38068,4.38147,4.37527,4.38042,6000000.0
2009-01-27 17:49:00,4.38155,4.38155,4.37934,4.38041,5250000.0
2009-01-27 17:50:00,4.38052,4.3822,4.37626,4.37882,7130000.0
2009-01-27 17:51:00,4.38275,4.38478,4.37556,4.37917,5250000.0
2009-01-27 17:52:00,4.37416,4.38473,4.37416,4.38473,5250000.0
2009-01-27 17:53:00,4.38522,4.38631,4.37541,4.38182,7130000.0
2009-01-27 17:54:00,4.38639,4.38692,4.37635,4.38488,6380000.0
2009-01-27 17:55:00,4.37713,4.3873,4.37713,4.3841,5250000.0
2009-01-27 17:56:00,4.38168,4.3842,4.37937,4.38366,5630000.0
2009-01-27 17:57:00,4.38424,4.38548,4.38086,4.38224,6000000.0
2009-01-27 17:58:00,4.38476,4.38476,4.37405,4.38355,5250000.0
2009-01-27 17:59:00,4.38251,4.3841,4.3807,4.38399,5250000.0
2009-01-27 18:00:00,4.38503,4.38609,4.38298,4.38452,7130000.0
2009-01-27 18:01:00,4.38603,4.38603,4.37588,4.37588,6380000.0
2009-01-27 18:02:00,4.38308,4.38853,4.37774,4.38551,7510000.0
2009-01-27 18:03:00,4.38786,4.38869,4.37993,4.38656,9000000.0
2009-01-27 18:04:00,4.37983,4.38628,4.37983,4.38628,5630000.0
2009-01-27 18:05:00,4.38623,4.38802,4.37639,4.3869,8630000.0
2009-01-27 18:06:00,4.38566,4.38597,4.37774,4.38475,9380000.0
2009-01-27 18:07:00,4.38092,4.38469,4.37887,4.37887,8260000.0
2009-01-27 18:08:00,4.3853,4.3853,4.37081,4.37812,5250000.0
2009-01-27 18:09:00,4.37472,4.37954,4.37472,4.37627,4510000.0
2009-01-27 18:10:00,4.37369,4.38025,4.37369,4.3801,6380000.0
2009-01-27 18:11:00,4.37281,4.38315,4.37281,4.38315,6010000.0
2009-01-27 18:12:00,4.38127,4.38684,4.38066,4.38684,6000000.0
2009-01-27 18:13:00,4.38094,4.38617,4.37674,4.38475,7880000.0
2009-01-27 18:14:00,4.38433,4.38532,4.37979,4.38127,6000000.0
2009-01-27 18:15:00,4.38853,4.38853,4.38087,4.38429,8260000.0
2009-01-27 18:16:00,4.38526,4.38664,4.37698,4.38542,7130000.0
2009-01-27 18:17:00,4.37755,4.38551,4.37348,4.3768,19520000.0
2009-01-27 18:18:00,4.37657,4.38068,4.36984,4.375,7880000.0
2009-01-27 18:19:00,4.38,4.38,4.36896,4.37946,3380000.0
2009-01-27 18:20:00,4.37915,4.37915,4.37232,4.37686,6000000.0
2009-01-27 18:21:00,4.3732,4.37971,4.37058,4.37756,6000000.0
2009-01-27 18:22:00,4.3772,4.38002,4.36973,4.37691,7130000.0
2009-01-27 18:23:00,4.37927,4.37927,4.37314,4.37392,5250000.0
2009-01-27 18:25:00,4.37916,4.38201,4.3714,4.37679,4880000.0
2009-01-27 18:26:00,4.37602,4.3798,4.37602,4.37762,5250000.0
2009-01-27 18:28:00,4.37504,4.38209,4.37337,4.37733,16510000.0
2009-01-27 18:29:00,4.37914,4.3853,4.37914,4.38041,10130000.0
2009-01-27 18:30:00,4.38002,4.38482,4.37185,4.37384,11630000.0
2009-01-27 18:31:00,4.38193,4.38371,4.37566,4.38111,6380000.0
2009-01-27 18:32:00,4.37907,4.38488,4.37286,4.37862,6000000.0
2009-01-27 18:33:00,4.38355,4.38355,4.37232,4.37552,5250000.0
2009-01-27 18:34:00,4.3772,4.38193,4.37678,4.38048,4880000.0
2009-01-27 18:35:00,4.37032,4.38004,4.37032,4.37357,8250000.0
2009-01-27 18:36:00,4.37084,4.37696,4.37041,4.37563,6000000.0
2009-01-27 18:37:00,4.37156,4.38102,4.36777,4.37572,7880000.0
2009-01-27 18:38:00,4.37539,4.37682,4.36742,4.37539,5630000.0
2009-01-27 18:39:00,4.37405,4.38087,4.37135,4.3786,7130000.0
2009-01-27 18:41:00,4.37753,4.37753,4.36867,4.36867,6000000.0
2009-01-27 18:42:00,4.37451,4.37827,4.36824,4.37322,7130000.0
2009-01-27 18:43:00,4.37602,4.37842,4.36855,4.37628,8250000.0
2009-01-27 18:44:00,4.37624,4.37941,4.36951,4.36951,5630000.0
2009-01-27 18:45:00,4.37913,4.37938,4.37429,4.37822,3750000.0
2009-01-27 18:46:00,4.37758,4.37898,4.37333,4.37622,5250000.0
2009-01-27 18:47:00,4.37784,4.37817,4.37154,4.37342,5250000.0
2009-01-27 18:48:00,4.37689,4.37689,4.37082,4.37652,3750000.0
2009-01-27 18:49:00,4.37306,4.3788,4.37184,4.3788,4500000.0
2009-01-27 18:50:00,4.37698,4.37698,4.37173,4.37285,6000000.0
2009-01-27 18:51:00,4.37431,4.37948,4.37334,4.37948,6000000.0
2009-01-27 18:52:00,4.37772,4.37808,4.3685,4.3685,5630000.0
2009-01-27 18:53:00,4.36458,4.37666,4.36458,4.37174,6760000.0
2009-01-27 18:54:00,4.36552,4.36979,4.35552,4.35552,5630000.0
2009-01-27 18:55:00,4.36738,4.36738,4.35793,4.35862,4880000.0
2009-01-27 18:56:00,4.36742,4.3702,4.35919,4.3688,7500000.0
2009-01-27 18:57:00,4.36839,4.37102,4.36079,4.3693,8250000.0
2009-01-27 18:58:00,4.36747,4.37118,4.36153,4.36953,5250000.0
2009-01-27 18:59:00,4.36931,4.37105,4.36445,4.37105,7500000.0
2009-01-27 19:00:00,4.37119,4.37119,4.36538,4.36996,6000000.0
2009-01-27 19:01:00,4.37007,4.37073,4.36572,4.36572,4880000.0
2009-01-27 19:03:00,4.36582,4.37428,4.36565,4.37107,6000000.0
2009-01-27 19:04:00,4.36613,4.37236,4.36542,4.37154,7500000.0
2009-01-27 19:05:00,4.37039,4.37492,4.36302,4.36302,7500000.0
2009-01-27 19:06:00,4.3723,4.3723,4.36652,4.37179,7500000.0
2009-01-27 19:07:00,4.36558,4.37273,4.36558,4.37273,1500000.0
2009-01-27 19:09:00,4.3695,4.37374,4.36738,4.37272,3380000.0
2009-01-27 19:10:00,4.36596,4.37325,4.3631,4.36655,6750000.0
2009-01-27 19:14:00,4.37392,4.37499,4.36809,4.36809,6390000.0
2009-01-27 19:15:00,4.37075,4.37267,4.36843,4.37267,2250000.0
2009-01-27 19:19:00,4.3733,4.3733,4.36733,4.36733,1500000.0
2009-01-27 19:20:00,4.3689,4.37243,4.36131,4.3706,6760000.0
2009-01-27 19:21:00,4.37186,4.3737,4.36335,4.36695,13140000.0
2009-01-27 19:22:00,4.37181,4.37181,4.36617,4.36921,5630000.0
2009-01-27 19:28:00,4.37148,4.37182,4.36561,4.37182,2250000.0
2009-01-27 19:29:00,4.36302,4.37242,4.36302,4.37242,5250000.0
2009-01-27 19:30:00,4.37212,4.37212,4.36327,4.36453,10500000.0
2009-01-27 19:31:00,4.36804,4.36804,4.3679,4.3679,1500000.0
2009-01-27 19:32:00,4.36283,4.37088,4.36283,4.36752,3750000.0
2009-01-27 19:33:00,4.36636,4.37262,4.36636,4.37142,6000000.0
2009-01-27 19:38:00,4.37151,4.37402,4.36755,4.37112,8260000.0
2009-01-27 19:39:00,4.37366,4.37366,4.36739,4.37244,5250000.0
2009-01-27 19:40:00,4.37282,4.37433,4.36952,4.37275,5630000.0
2009-01-27 19:41:00,4.37342,4.37342,4.36309,4.37173,6750000.0
2009-01-27 19:45:00,4.37022,4.37771,4.36782,4.37347,25500000.0
2009-01-27 19:48:00,4.3678,4.37288,4.36496,4.37288,6000000.0
2009-01-27 19:49:00,4.37157,4.37157,4.36841,4.36841,1500000.0
2009-01-27 19:50:00,4.36801,4.38117,4.36801,4.37344,4500000.0
2009-01-27 19:56:00,4.36849,4.37616,4.3641,4.37183,25500000.0
2009-01-27 19:59:00,4.37292,4.37881,4.37292,4.37826,7500000.0
2009-01-27 20:00:00,4.37921,4.37921,4.37398,4.37872,6000000.0
2009-01-27 20:01:00,4.37723,4.37737,4.37206,4.3738,6000000.0
2009-01-27 20:08:00,4.36959,4.38013,4.36818,4.37384,25500000.0
2009-01-27 20:11:00,4.37018,4.37919,4.36843,4.37265,25500000.0
2009-01-27 20:14:00,4.36782,4.37347,4.36782,4.37193,2250000.0
2009-01-27 20:15:00,4.36962,4.37483,4.36962,4.37397,2250000.0
2009-01-27 20:19:00,4.37033,4.38016,4.36849,4.37365,25500000.0
2009-01-27 20:21:00,4.3827,4.3827,4.37328,4.38169,3750000.0
2009-01-27 20:22:00,4.38268,4.38278,4.38167,4.38278,3000000.0
2009-01-27 20:23:00,4.37704,4.38864,4.37625,4.38051,25500000.0
2009-01-27 20:24:00,4.37922,4.38666,4.37712,4.37973,5250000.0
2009-01-27 20:25:00,4.3873,4.3873,4.3768,4.38414,5250000.0
2009-01-27 20:27:00,4.38124,4.39187,4.3795,4.3838,25500000.0
2009-01-27 20:28:00,4.38419,4.38772,4.37775,4.38282,3750000.0
2009-01-27 20:30:00,4.38232,4.39335,4.3799,4.38455,25500000.0
2009-01-27 20:32:00,4.38286,4.39001,4.38059,4.38422,25500000.0
2009-01-27 20:38:00,4.38822,4.38822,4.38191,4.38191,3750000.0
2009-01-27 20:39:00,4.38649,4.38666,4.37558,4.38666,3000000.0
2009-01-27 20:40:00,4.38221,4.38815,4.37859,4.38815,5250000.0
2009-01-27 20:41:00,4.38157,4.38157,4.37208,4.37586,4880000.0
2009-01-27 20:42:00,4.36802,4.37875,4.36802,4.37699,6010000.0
2009-01-27 20:43:00,4.3796,4.38333,4.3744,4.38016,6750000.0
2009-01-27 20:44:00,4.38033,4.38597,4.37769,4.38123,4510000.0
2009-01-27 20:45:00,4.38227,4.39121,4.38227,4.388,3750000.0
2009-01-27 20:48:00,4.38433,4.38609,4.38433,4.38609,1500000.0
2009-01-27 20:49:00,4.38869,4.38869,4.38384,4.38384,2250000.0
2009-01-27 20:50:00,4.38207,4.38951,4.37873,4.38514,25500000.0
2009-01-27 20:53:00,4.38247,4.39174,4.37924,4.38281,25500000.0
2009-01-27 20:54:00,4.38118,4.38719,4.37865,4.38631,3000000.0
2009-01-27 20:56:00,4.3783,4.38772,4.37519,4.38098,25500000.0
2009-01-27 21:00:00,4.38382,4.39131,4.38142,4.38707,25500000.0
2009-01-27 21:06:00,4.38635,4.3874,4.37814,4.37814,8250000.0
2009-01-27 21:07:00,4.38092,4.39153,4.38092,4.3848,10500000.0
2009-01-27 21:10:00,4.3836,4.38826,4.3826,4.38642,7500000.0
2009-01-27 21:11:00,4.38246,4.38878,4.38246,4.38878,1500000.0
2009-01-27 21:12:00,4.38182,4.39169,4.37798,4.38736,25500000.0
2009-01-27 21:15:00,4.38374,4.3933,4.37814,4.38092,25500000.0
2009-01-27 21:17:00,4.37794,4.38757,4.37558,4.38087,25500000.0
2009-01-27 21:19:00,4.38024,4.38333,4.37197,4.38333,4500000.0
2009-01-27 21:20:00,4.37817,4.38285,4.37817,4.37924,4500000.0
2009-01-27 21:21:00,4.37879,4.38902,4.37541,4.37976,25500000.0
2009-01-27 21:23:00,4.37534,4.38433,4.37268,4.3777,25500000.0
2009-01-27 21:24:00,4.38304,4.3842,4.37508,4.37606,4500000.0
2009-01-27 21:30:00,4.37943,4.38732,4.3776,4.38034,25500000.0
2009-01-27 21:32:00,4.37845,4.38697,4.37592,4.38103,25500000.0
2009-01-27 21:35:00,4.37696,4.38678,4.37565,4.38034,25500000.0
2009-01-27 21:36:00,4.37505,4.37902,4.37505,4.37867,2250000.0
2009-01-27 21:38:00,4.37433,4.38308,4.37433,4.38308,1500000.0
2009-01-27 21:39:00,4.38125,4.3817,4.37209,4.37713,6380000.0
2009-01-27 21:40:00,4.37855,4.38021,4.37451,4.37451,1880000.0
2009-01-27 21:43:00,4.38691,4.38691,4.37224,4.38161,6000000.0
2009-01-27 21:44:00,4.38512,4.38535,4.37626,4.38451,7500000.0
2009-01-27 21:45:00,4.38447,4.3879,4.38447,4.38744,2250000.0
2009-01-27 21:46:00,4.38486,4.38486,4.38486,4.38486,750000.0
2009-01-27 21:55:00,4.38277,4.39092,4.38039,4.38614,25500000.0
2009-01-27 21:57:00,4.38122,4.39119,4.37938,4.38386,25500000.0
2009-01-27 21:58:00,4.38481,4.38481,4.37593,4.38016,2250000.0
2009-01-27 22:00:00,4.38262,4.39011,4.38022,4.38587,25500000.0
2009-01-27 22:06:00,4.38595,4.38748,4.38209,4.38301,9750000.0
2009-01-27 22:07:00,4.37904,4.38789,4.37711,4.38213,7880000.0
2009-01-27 22:08:00,4.38403,4.38781,4.3839,4.38731,4880000.0
2009-01-27 22:09:00,4.3787,4.3838,4.37837,4.37837,5250000.0
2009-01-27 22:13:00,4.38157,4.38157,4.37859,4.37859,1500000.0
2009-01-27 22:14:00,4.37402,4.38151,4.37162,4.37727,21000000.0
2009-01-27 22:15:00,4.38219,4.38219,4.38219,4.38219,750000.0
2009-01-27 22:16:00,4.38501,4.38501,4.37284,4.37696,5250000.0
2009-01-27 22:17:00,4.38267,4.3835,4.38133,4.38133,6000000.0
2009-01-27 22:18:00,4.38337,4.38401,4.37412,4.38025,7880000.0
2009-01-27 22:19:00,4.38393,4.38397,4.37487,4.38397,8250000.0
2009-01-27 22:20:00,4.3847,4.38494,4.37605,4.38336,5640000.0
2009-01-27 22:21:00,4.37744,4.38659,4.37619,4.38058,20270000.0
2009-01-27 22:22:00,4.37669,4.38725,4.37669,4.38053,6760000.0
2009-01-27 22:23:00,4.385,4.39257,4.38373,4.38561,7500000.0
2009-01-27 22:24:00,4.38616,4.38955,4.38034,4.3856,7500000.0
2009-01-27 22:25:00,4.38753,4.38753,4.37536,4.38305,4500000.0
2009-01-27 22:26:00,4.37751,4.38921,4.37751,4.38373,7130000.0
2009-01-27 22:27:00,4.38924,4.3908,4.38113,4.38113,5250000.0
2009-01-27 22:28:00,4.38952,4.38952,4.37965,4.3797,5250000.0
2009-01-27 22:29:00,4.38986,4.38986,4.3802,4.38865,5630000.0
2009-01-27 22:30:00,4.3854,4.3932,4.38294,4.38608,22140000.0
2009-01-27 22:31:00,4.38918,4.38979,4.38015,4.38867,8250000.0
2009-01-27 22:32:00,4.38992,4.38992,4.38417,4.38825,3750000.0
2009-01-27 22:36:00,4.38295,4.39043,4.38295,4.38726,3000000.0
2009-01-27 22:37:00,4.38969,4.39087,4.38787,4.39028,5250000.0
2009-01-27 22:38:00,4.39148,4.39148,4.38353,4.38353,4130000.0
2009-01-27 22:39:00,4.38856,4.39027,4.38494,4.38494,3750000.0
2009-01-27 22:41:00,4.39418,4.39624,4.38644,4.39495,6760000.0
2009-01-27 22:43:00,4.39584,4.39584,4.38889,4.39478,5250000.0
2009-01-27 22:45:00,4.38988,4.39957,4.38699,4.39437,20650000.0
2009-01-27 22:46:00,4.39551,4.40227,4.39277,4.40016,8640000.0
2009-01-27 22:53:00,4.38936,4.3968,4.38936,4.39105,5250000.0
2009-01-27 22:59:00,4.39808,4.39808,4.38547,4.39283,18000000.0
2009-01-27 23:00:00,4.39586,4.39996,4.39122,4.39996,8250000.0
2009-01-27 23:02:00,4.391,4.4027,4.391,4.39903,7130000.0
2009-01-27 23:03:00,4.39889,4.39889,4.38952,4.39835,5630000.0
2009-01-27 23:04:00,4.39179,4.40404,4.39179,4.40014,4510000.0
2009-01-27 23:05:00,4.39895,4.39969,4.3941,4.39805,3380000.0
2009-01-27 23:11:00,4.39207,4.40294,4.39207,4.4002,5250000.0
2009-01-27 23:12:00,4.39819,4.3992,4.3903,4.39886,5630000.0
2009-01-27 23:13:00,4.38835,4.39891,4.38835,4.39722,4880000.0
2009-01-27 23:14:00,4.39331,4.39807,4.39166,4.39166,3750000.0
2009-01-27 23:15:00,4.40012,4.40151,4.39023,4.40118,13130000.0
2009-01-27 23:21:00,4.39413,4.39839,4.38709,4.3924,7500000.0
2009-01-27 23:26:00,4.39843,4.39967,4.39032,4.39819,7500000.0
2009-01-27 23:27:00,4.39496,4.40091,4.39381,4.39381,6000000.0
2009-01-27 23:28:00,4.39161,4.40246,4.39161,4.39952,6750000.0
2009-01-27 23:30:00,4.39532,4.39571,4.38746,4.38746,6750000.0
2009-01-27 23:32:00,4.39552,4.39825,4.38883,4.39314,6750000.0
2009-01-27 23:33:00,4.39148,4.39764,4.38798,4.39537,6000000.0
2009-01-27 23:34:00,4.39269,4.39692,4.39168,4.3929,5250000.0
2009-01-27 23:35:00,4.38554,4.39449,4.38554,4.39133,3000000.0
2009-01-27 23:36:00,4.38602,4.39167,4.38602,4.39013,2250000.0
2009-01-27 23:39:00,4.38391,4.39444,4.38257,4.38816,25500000.0
2009-01-27 23:40:00,4.39269,4.3929,4.3853,4.38893,6000000.0
2009-01-27 23:45:00,4.39495,4.39696,4.39495,4.39633,3000000.0
2009-01-27 23:46:00,4.39985,4.39985,4.38829,4.39484,3750000.0
2009-01-27 23:47:00,4.38733,4.39376,4.38733,4.39123,3000000.0
2009-01-27 23:49:00,4.39001,4.39912,4.38763,4.39217,25500000.0
2009-01-27 23:53:00,4.39169,4.39662,4.38881,4.39662,6750000.0
2009-01-27 23:54:00,4.38902,4.39631,4.38902,4.39279,6000000.0
2009-01-27 23:55:00,4.39505,4.39722,4.39045,4.39081,4500000.0
2009-01-27 23:56:00,4.3954,4.3954,4.38723,4.38861,6000000.0
2009-01-27 23:57:00,4.38871,4.39284,4.38468,4.38904,3750000.0
2009-01-27 23:58:00,4.39056,4.39685,4.39056,4.39627,9000000.0
2009-01-28 00:00:00,4.38991,4.39925,4.38857,4.39402,24750000.0
2009-01-28 00:01:00,4.39701,4.39715,4.39099,4.39353,5250000.0
2009-01-28 00:02:00,4.39624,4.39624,4.3893,4.39262,2250000.0
2009-01-28 00:03:00,4.39365,4.39539,4.3894,4.3894,5250000.0
2009-01-28 00:04:00,4.39556,4.39572,4.39126,4.39572,4500000.0
2009-01-28 00:07:00,4.38884,4.39977,4.38697,4.39384,21000000.0
2009-01-28 00:11:00,4.38992,4.39831,4.38787,4.39241,25500000.0
2009-01-28 00:13:00,4.39532,4.39532,4.39093,4.39093,1500000.0
2009-01-28 00:14:00,4.39573,4.39573,4.38681,4.39062,4130000.0
2009-01-28 00:15:00,4.39377,4.39609,4.38812,4.39609,1880000.0
2009-01-28 00:23:00,4.38932,4.39897,4.38746,4.39231,25500000.0
2009-01-28 00:28:00,4.39586,4.39598,4.38715,4.38715,3750000.0
2009-01-28 00:29:00,4.39231,4.39574,4.38666,4.39122,3010000.0
2009-01-28 00:30:00,4.39687,4.39687,4.38812,4.38812,3000000.0
2009-01-28 00:36:00,4.39582,4.39615,4.39146,4.39281,6000000.0
2009-01-28 00:37:00,4.39588,4.39588,4.39026,4.39413,5250000.0
2009-01-28 00:39:00,4.39235,4.39494,4.38393,4.39494,5250000.0
2009-01-28 00:44:00,4.39549,4.39549,4.38813,4.38813,3000000.0
2009-01-28 00:45:00,4.39117,4.39922,4.38814,4.39373,21000000.0
2009-01-28 00:49:00,4.3909,4.39785,4.38777,4.39179,21000000.0
2009-01-28 00:52:00,4.39185,4.39767,4.39185,4.39279,3000000.0
2009-01-28 00:55:00,4.38748,4.39701,4.38748,4.39609,4500000.0
2009-01-28 00:56:00,4.39379,4.39385,4.38367,4.38765,21000000.0
2009-01-28 00:58:00,4.39435,4.39472,4.38904,4.38904,5250000.0
2009-01-28 01:00:00,4.39233,4.39811,4.38822,4.39686,6000000.0
2009-01-28 01:01:00,4.39391,4.39626,4.38663,4.39502,6000000.0
2009-01-28 01:03:00,4.38718,4.398,4.38718,4.39291,6750000.0
2009-01-28 01:06:00,4.39589,4.39589,4.38872,4.39003,8250000.0
2009-01-28 01:10:00,4.3868,4.39587,4.38423,4.39209,21000000.0
2009-01-28 01:12:00,4.3888,4.39894,4.38682,4.39312,21000000.0
2009-01-28 01:15:00,4.39283,4.39759,4.38822,4.38822,5250000.0
2009-01-28 01:22:00,4.3909,4.39438,4.38625,4.39407,6000000.0
2009-01-28 01:26:00,4.38821,4.39716,4.38529,4.39298,5250000.0
2009-01-28 01:30:00,4.38782,4.39531,4.38542,4.39107,23630000.0
2009-01-28 01:32:00,4.39119,4.39234,4.38211,4.38741,6000000.0
2009-01-28 01:36:00,4.38863,4.39379,4.38863,4.39379,3380000.0
2009-01-28 01:37:00,4.39015,4.39331,4.382,4.39331,6750000.0
2009-01-28 01:38:00,4.39165,4.39253,4.38373,4.39183,7500000.0
2009-01-28 01:45:00,4.38963,4.39428,4.38552,4.38963,9000000.0
2009-01-28 01:52:00,4.39348,4.39728,4.38488,4.38488,6750000.0
2009-01-28 02:01:00,4.38812,4.39795,4.38744,4.39088,25500000.0
2009-01-28 02:15:00,4.38812,4.39561,4.38572,4.39137,25500000.0
2009-01-28 02:28:00,4.38752,4.39545,4.38489,4.38896,25500000.0
2009-01-28 02:30:00,4.38812,4.39561,4.38572,4.39137,25500000.0
2009-01-28 02:45:00,4.38782,4.39531,4.38542,4.39107,25500000.0
2009-01-28 02:55:00,4.38902,4.39651,4.38662,4.39227,25500000.0
2009-01-28 02:59:00,4.39473,4.39473,4.38519,4.38966,6000000.0
2009-01-28 03:00:00,4.38722,4.39598,4.38722,4.39598,1500000.0
2009-01-28 03:10:00,4.38948,4.3979,4.38769,4.39287,25500000.0
2009-01-28 03:15:00,4.39062,4.39811,4.38822,4.39387,25500000.0
2009-01-28 03:23:00,4.3903,4.39936,4.38852,4.39277,25500000.0
2009-01-28 03:26:00,4.39032,4.39985,4.39008,4.3941,25500000.0
2009-01-28 03:27:00,4.38662,4.39269,4.38662,4.39269,1500000.0
2009-01-28 03:30:00,4.39032,4.39781,4.38792,4.39357,25500000.0
2009-01-28 03:33:00,4.39117,4.39738,4.38708,4.39488,9750000.0
2009-01-28 03:45:00,4.39307,4.39761,4.39012,4.39761,7500000.0
2009-01-28 03:59:00,4.3898,4.39714,4.38553,4.39276,21000000.0
2009-01-28 04:00:00,4.39646,4.39646,4.39646,4.39646,750000.0
2009-01-28 04:01:00,4.38652,4.39197,4.38652,4.39197,1500000.0
2009-01-28 04:03:00,4.39088,4.3953,4.39051,4.39051,3750000.0
2009-01-28 04:04:00,4.39309,4.39478,4.38602,4.38842,8250000.0
2009-01-28 04:13:00,4.38909,4.39678,4.38668,4.3921,7500000.0
2009-01-28 04:14:00,4.38992,4.39642,4.38719,4.39225,21000000.0
2009-01-28 04:15:00,4.39645,4.39655,4.39645,4.39655,1500000.0
2009-01-28 04:18:00,4.38873,4.39751,4.38635,4.39151,25500000.0
2009-01-28 04:23:00,4.38973,4.40058,4.38807,4.39241,25500000.0
2009-01-28 04:30:00,4.39072,4.39821,4.38832,4.39397,21000000.0
2009-01-28 04:34:00,4.38896,4.39768,4.38742,4.39266,25500000.0
2009-01-28 04:45:00,4.389,4.39677,4.38456,4.39261,25500000.0
2009-01-28 04:50:00,4.38857,4.39602,4.38459,4.39097,25500000.0
2009-01-28 05:00:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:04:00,4.39605,4.39605,4.3917,4.39478,4500000.0
2009-01-28 05:05:00,4.39497,4.39621,4.3916,4.39621,3000000.0
2009-01-28 05:15:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:30:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:36:00,4.38943,4.39895,4.38523,4.39124,25500000.0
2009-01-28 05:45:00,4.39205,4.39579,4.38782,4.39579,4500000.0
2009-01-28 05:54:00,4.39308,4.39684,4.39077,4.39592,5250000.0
2009-01-28 06:00:00,4.39235,4.39591,4.39235,4.39591,2250000.0
2009-01-28 06:11:00,4.38664,4.3965,4.38664,4.39099,6000000.0
2009-01-28 06:15:00,4.39072,4.39821,4.38832,4.39397,25500000.0
2009-01-28 06:30:00,4.39687,4.39749,4.39235,4.39623,4500000.0
2009-01-28 06:33:00,4.3951,4.39557,4.38445,4.39148,6000000.0
2009-01-28 06:39:00,4.39036,4.39992,4.38898,4.39287,25500000.0
2009-01-28 06:42:00,4.39162,4.39914,4.3883,4.39362,25500000.0
2009-01-28 06:44:00,4.3872,4.39105,4.38707,4.38707,3750000.0
2009-01-28 06:45:00,4.38866,4.38866,4.38746,4.38746,3000000.0
2009-01-28 06:58:00,4.39523,4.39621,4.3892,4.3892,6000000.0
2009-01-28 06:59:00,4.39772,4.39772,4.39202,4.39646,6000000.0
2009-01-28 07:00:00,4.39212,4.40104,4.39127,4.39388,21000000.0
2009-01-28 07:01:00,4.38967,4.39413,4.38967,4.39311,3000000.0
2009-01-28 07:07:00,4.39311,4.40164,4.39236,4.39557,21000000.0
2009-01-28 07:15:00,4.3925,4.40105,4.39035,4.39515,25500000.0
2009-01-28 07:17:00,4.39565,4.39943,4.39504,4.39748,6000000.0
2009-01-28 07:21:00,4.39729,4.39729,4.38932,4.39323,3750000.0
2009-01-28 07:22:00,4.3929,4.39632,4.38705,4.3874,6750000.0
2009-01-28 07:27:00,4.39217,4.40069,4.39028,4.3937,25500000.0
2009-01-28 07:30:00,4.39262,4.40011,4.39022,4.39587,21000000.0
2009-01-28 07:32:00,4.39364,4.39364,4.38263,4.38966,21000000.0
2009-01-28 07:33:00,4.39343,4.39356,4.38873,4.38936,3750000.0
2009-01-28 07:45:00,4.39396,4.39408,4.38532,4.38532,7500000.0
2009-01-28 07:51:00,4.39262,4.3964,4.38884,4.38884,5250000.0
2009-01-28 07:52:00,4.38969,4.39449,4.38532,4.38995,5250000.0
2009-01-28 07:53:00,4.38922,4.39671,4.38682,4.39247,25500000.0
2009-01-28 07:59:00,4.38998,4.39479,4.38998,4.39374,4500000.0
2009-01-28 08:00:00,4.38829,4.3958,4.38528,4.39125,21000000.0
2009-01-28 08:01:00,4.39383,4.39408,4.38535,4.39408,6000000.0
2009-01-28 08:03:00,4.39285,4.39405,4.38602,4.39405,4500000.0
2009-01-28 08:11:00,4.38529,4.38529,4.38515,4.38515,1500000.0
2009-01-28 08:12:00,4.39259,4.39259,4.37916,4.38059,4500000.0
2009-01-28 08:15:00,4.38959,4.38959,4.37834,4.38695,3750000.0
2009-01-28 08:16:00,4.38439,4.38847,4.38223,4.38279,5630000.0
2009-01-28 08:17:00,4.38805,4.38892,4.38397,4.38772,2630000.0
2009-01-28 08:24:00,4.38119,4.38119,4.37412,4.38119,7500000.0
2009-01-28 08:25:00,4.37866,4.38889,4.37357,4.37755,21000000.0
2009-01-28 08:26:00,4.37537,4.38107,4.37147,4.37609,8250000.0
2009-01-28 08:27:00,4.37422,4.38338,4.37222,4.37674,21000000.0
2009-01-28 08:29:00,4.37595,4.37751,4.37595,4.37751,1500000.0
2009-01-28 08:30:00,4.37462,4.38211,4.37222,4.37787,21000000.0
2009-01-28 08:31:00,4.38075,4.38075,4.37203,4.37946,4500000.0
2009-01-28 08:32:00,4.37747,4.37747,4.37589,4.37589,1500000.0
2009-01-28 08:37:00,4.37833,4.37833,4.36694,4.36958,7130000.0
2009-01-28 08:38:00,4.37083,4.37828,4.36199,4.3725,9390000.0
2009-01-28 08:39:00,4.37034,4.37822,4.37001,4.37464,6010000.0
2009-01-28 08:40:00,4.37443,4.37916,4.37035,4.3782,4500000.0
2009-01-28 08:42:00,4.38984,4.38984,4.38464,4.38595,7130000.0
2009-01-28 08:45:00,4.37964,4.38948,4.37789,4.3828,25500000.0
2009-01-28 08:50:00,4.38374,4.38481,4.37719,4.37968,8250000.0
2009-01-28 08:52:00,4.3818,4.38678,4.3818,4.3862,3750000.0
2009-01-28 08:59:00,4.38218,4.38797,4.37841,4.38489,4880000.0
2009-01-28 09:00:00,4.38493,4.3857,4.37442,4.38123,11260000.0
2009-01-28 09:01:00,4.37967,4.37967,4.36931,4.37107,5260000.0
2009-01-28 09:02:00,4.37328,4.37328,4.36702,4.36702,5630000.0
2009-01-28 09:05:00,4.37497,4.37567,4.36692,4.3733,4510000.0
2009-01-28 09:06:00,4.37006,4.37006,4.36207,4.36207,4130000.0
2009-01-28 09:07:00,4.35843,4.36755,4.35375,4.35375,5250000.0
2009-01-28 09:08:00,4.36145,4.36269,4.35572,4.36212,4880000.0
2009-01-28 09:09:00,4.3649,4.36628,4.35658,4.36551,4510000.0
2009-01-28 09:10:00,4.35435,4.36434,4.35435,4.3583,5640000.0
2009-01-28 09:11:00,4.35669,4.36338,4.35669,4.35988,5630000.0
2009-01-28 09:12:00,4.36875,4.36946,4.35877,4.36069,9390000.0
2009-01-28 09:13:00,4.36586,4.3693,4.36173,4.36217,6390000.0
2009-01-28 09:14:00,4.36348,4.36768,4.36187,4.36768,4510000.0
2009-01-28 09:15:00,4.36976,4.37002,4.35916,4.36871,7890000.0
2009-01-28 09:16:00,4.36354,4.36783,4.35811,4.36703,10130000.0
2009-01-28 09:17:00,4.36887,4.36887,4.36172,4.36622,7500000.0
2009-01-28 09:18:00,4.37009,4.37009,4.35851,4.36911,5630000.0
2009-01-28 09:19:00,4.36898,4.37125,4.36427,4.36725,4880000.0
2009-01-28 09:20:00,4.36939,4.37322,4.36827,4.36827,7510000.0
2009-01-28 09:21:00,4.3675,4.37136,4.36415,4.36415,6750000.0
2009-01-28 09:22:00,4.37225,4.37334,4.36353,4.37257,8250000.0
2009-01-28 09:26:00,4.36556,4.37381,4.36218,4.3656,12760000.0
2009-01-28 09:27:00,4.37206,4.37206,4.36267,4.36267,7880000.0
2009-01-28 09:28:00,4.36917,4.37251,4.36421,4.36933,6760000.0
2009-01-28 09:29:00,4.36941,4.37231,4.36406,4.37231,5250000.0
2009-01-28 09:30:00,4.36818,4.37434,4.3626,4.3626,13500000.0
2009-01-28 09:31:00,4.36941,4.37078,4.36579,4.36918,6000000.0
2009-01-28 09:32:00,4.36688,4.37381,4.36645,4.36764,6750000.0
2009-01-28 09:33:00,4.36509,4.36902,4.3577,4.3577,8250000.0
2009-01-28 09:34:00,4.36455,4.36565,4.3557,4.3557,7880000.0
2009-01-28 09:35:00,4.36061,4.36765,4.3563,4.36501,6750000.0
2009-01-28 09:36:00,4.36346,4.3652,4.36129,4.36517,6000000.0
2009-01-28 09:37:00,4.36424,4.36588,4.35628,4.35796,5630000.0
2009-01-28 09:38:00,4.36558,4.36558,4.35774,4.35929,6000000.0
2009-01-28 09:39:00,4.36571,4.36571,4.36299,4.36299,6000000.0
2009-01-28 09:40:00,4.36553,4.36553,4.35696,4.35825,6750000.0
2009-01-28 09:41:00,4.36586,4.36586,4.3567,4.3609,8260000.0
2009-01-28 09:42:00,4.35916,4.36562,4.3554,4.35879,4510000.0
2009-01-28 09:43:00,4.36294,4.36298,4.35346,4.35346,7880000.0
2009-01-28 09:44:00,4.3602,4.36133,4.35128,4.35413,8630000.0
2009-01-28 09:45:00,4.35444,4.35444,4.33997,4.35341,12380000.0
2009-01-28 09:46:00,4.3563,4.35793,4.3528,4.35667,6000000.0
2009-01-28 09:47:00,4.3533,4.36021,4.3504,4.35847,7500000.0
2009-01-28 09:48:00,4.35801,4.3585,4.35163,4.35163,5250000.0
2009-01-28 09:49:00,4.35751,4.35981,4.35298,4.35721,7880000.0
2009-01-28 09:50:00,4.35992,4.35992,4.35169,4.35269,6750000.0
2009-01-28 09:51:00,4.35876,4.35941,4.35395,4.35926,5630000.0
2009-01-28 09:52:00,4.35825,4.35825,4.35132,4.35625,9760000.0
2009-01-28 09:53:00,4.35153,4.35479,4.34842,4.35337,8250000.0
2009-01-28 09:54:00,4.35284,4.35493,4.3437,4.34421,7140000.0
2009-01-28 09:55:00,4.35609,4.35705,4.34652,4.34708,9000000.0
2009-01-28 09:56:00,4.35336,4.35825,4.34982,4.34982,7890000.0
2009-01-28 09:57:00,4.34924,4.35391,4.34352,4.34352,7130000.0
2009-01-28 09:58:00,4.35351,4.35474,4.34897,4.35245,7880000.0
2009-01-28 09:59:00,4.35392,4.35577,4.35088,4.35556,6000000.0
2009-01-28 10:00:00,4.35372,4.36658,4.35175,4.36001,16130000.0
2009-01-28 10:01:00,4.35323,4.36101,4.34968,4.35933,7880000.0
2009-01-28 10:02:00,4.35238,4.3594,4.35025,4.35367,19890000.0
2009-01-28 10:03:00,4.35114,4.3528,4.34055,4.34467,6000000.0
2009-01-28 10:04:00,4.34269,4.34698,4.34269,4.3469,4880000.0
2009-01-28 10:05:00,4.3479,4.3498,4.34022,4.34674,4880000.0
2009-01-28 10:06:00,4.34786,4.34793,4.33784,4.34698,6760000.0
2009-01-28 10:07:00,4.34788,4.34788,4.33697,4.3442,5250000.0
2009-01-28 10:08:00,4.33733,4.34744,4.33733,4.34569,7880000.0
2009-01-28 10:09:00,4.34705,4.34705,4.33689,4.33926,5250000.0
2009-01-28 10:10:00,4.33519,4.34071,4.33519,4.33922,6000000.0
2009-01-28 10:11:00,4.34081,4.34081,4.32801,4.33906,7520000.0
2009-01-28 10:12:00,4.33151,4.3406,4.33151,4.33981,5260000.0
2009-01-28 10:13:00,4.33566,4.33906,4.33481,4.33874,5250000.0
2009-01-28 10:14:00,4.33164,4.33601,4.32587,4.32587,6000000.0
2009-01-28 10:15:00,4.32726,4.3282,4.32129,4.32736,8250000.0
2009-01-28 10:16:00,4.32647,4.33364,4.31825,4.33124,6380000.0
2009-01-28 10:17:00,4.33259,4.33706,4.327,4.33661,5630000.0
2009-01-28 10:18:00,4.33736,4.33802,4.32766,4.33779,6010000.0
2009-01-28 10:19:00,4.33445,4.33906,4.33395,4.33813,6010000.0
2009-01-28 10:20:00,4.33286,4.34624,4.33286,4.33955,19150000.0
2009-01-28 10:21:00,4.33824,4.34055,4.33004,4.33464,6000000.0
2009-01-28 10:22:00,4.33606,4.3413,4.33514,4.33583,7880000.0
2009-01-28 10:23:00,4.33456,4.34161,4.33294,4.33433,7500000.0
2009-01-28 10:24:00,4.33177,4.33855,4.32691,4.3344,20260000.0
2009-01-28 10:25:00,4.33302,4.33909,4.32787,4.33909,8250000.0
2009-01-28 10:26:00,4.33964,4.341,4.3318,4.33946,8250000.0
2009-01-28 10:27:00,4.33782,4.34319,4.33698,4.34,6000000.0
2009-01-28 10:28:00,4.3394,4.34088,4.33348,4.33842,4880000.0
2009-01-28 10:29:00,4.33816,4.34031,4.33255,4.33712,7880000.0
2009-01-28 10:30:00,4.33697,4.34335,4.33261,4.33488,17640000.0
2009-01-28 10:31:00,4.33942,4.34039,4.33054,4.33963,5250000.0
2009-01-28 10:32:00,4.33089,4.3392,4.33089,4.3392,6000000.0
2009-01-28 10:33:00,4.33417,4.33996,4.33376,4.33996,7880000.0
2009-01-28 10:34:00,4.33468,4.34377,4.3315,4.33733,21000000.0
2009-01-28 10:35:00,4.33575,4.34068,4.3308,4.34068,6000000.0
2009-01-28 10:36:00,4.33294,4.34273,4.33294,4.33909,6750000.0
2009-01-28 10:37:00,4.33958,4.34244,4.33128,4.34183,7510000.0
2009-01-28 10:38:00,4.33592,4.34674,4.33528,4.33891,20640000.0
2009-01-28 10:39:00,4.34398,4.34398,4.33646,4.34089,6750000.0
2009-01-28 10:40:00,4.339,4.34324,4.33351,4.33791,7500000.0
2009-01-28 10:41:00,4.33242,4.34224,4.33242,4.34224,4140000.0
2009-01-28 10:42:00,4.34233,4.34376,4.3341,4.33421,8250000.0
2009-01-28 10:43:00,4.34348,4.34348,4.33231,4.34035,6000000.0
2009-01-28 10:44:00,4.34111,4.34488,4.33592,4.34368,7500000.0
2009-01-28 10:45:00,4.34039,4.34621,4.34039,4.34213,7500000.0
2009-01-28 10:46:00,4.34238,4.35113,4.33877,4.34958,7880000.0
2009-01-28 10:47:00,4.34916,4.35235,4.34211,4.34211,6010000.0
2009-01-28 10:48:00,4.34954,4.34954,4.34058,4.34497,5250000.0
2009-01-28 10:49:00,4.34975,4.34975,4.33936,4.3475,4880000.0
2009-01-28 10:50:00,4.34548,4.34733,4.33527,4.34733,7130000.0
2009-01-28 10:51:00,4.34214,4.34825,4.34055,4.34074,7500000.0
2009-01-28 10:52:00,4.34915,4.34915,4.34302,4.34427,7510000.0
2009-01-28 10:53:00,4.3437,4.34867,4.34288,4.34846,5630000.0
2009-01-28 10:54:00,4.35025,4.35025,4.34423,4.34427,5250000.0
2009-01-28 10:55:00,4.34983,4.34983,4.34349,4.34405,7510000.0
2009-01-28 10:56:00,4.34521,4.35379,4.34394,4.35379,7130000.0
2009-01-28 10:57:00,4.35677,4.3604,4.35038,4.36028,5630000.0
2009-01-28 10:58:00,4.3588,4.37252,4.3588,4.36486,8250000.0
2009-01-28 10:59:00,4.35473,4.37185,4.35473,4.36766,7500000.0
2009-01-28 11:00:00,4.3705,4.37386,4.36017,4.36461,9760000.0
2009-01-28 11:01:00,4.36438,4.36896,4.36209,4.36251,6380000.0
2009-01-28 11:02:00,4.36678,4.36678,4.36032,4.36661,5250000.0
2009-01-28 11:03:00,4.36634,4.36639,4.35474,4.36457,10500000.0
2009-01-28 11:04:00,4.36285,4.36568,4.35912,4.36002,4520000.0
2009-01-28 11:05:00,4.36148,4.36776,4.35499,4.35499,9000000.0
2009-01-28 11:06:00,4.35921,4.36496,4.35565,4.35565,5250000.0
2009-01-28 11:07:00,4.3651,4.36717,4.36065,4.36065,7880000.0
2009-01-28 11:08:00,4.35989,4.36457,4.35536,4.35764,6000000.0
2009-01-28 11:09:00,4.36175,4.36538,4.35597,4.35597,5630000.0
2009-01-28 11:10:00,4.36301,4.36841,4.35658,4.36425,6750000.0
2009-01-28 11:11:00,4.36516,4.36516,4.35981,4.36282,4880000.0
2009-01-28 11:12:00,4.36561,4.37149,4.35827,4.36868,7880000.0
2009-01-28 11:13:00,4.36013,4.36658,4.35934,4.36626,9390000.0
2009-01-28 11:14:00,4.36816,4.36853,4.35913,4.35913,4880000.0
2009-01-28 11:15:00,4.36705,4.38042,4.36676,4.37276,9380000.0
2009-01-28 11:16:00,4.36986,4.37128,4.36215,4.36837,7510000.0
2009-01-28 11:17:00,4.37373,4.37607,4.36635,4.36994,7880000.0
2009-01-28 11:18:00,4.36403,4.37288,4.36403,4.36677,9000000.0
2009-01-28 11:19:00,4.37053,4.37657,4.37024,4.37657,6000000.0
2009-01-28 11:20:00,4.36781,4.37648,4.36781,4.37338,6750000.0
2009-01-28 11:21:00,4.37273,4.37719,4.37239,4.37587,6750000.0
2009-01-28 11:22:00,4.37624,4.38015,4.37443,4.37752,6380000.0
2009-01-28 11:23:00,4.37418,4.38223,4.37146,4.37146,7130000.0
2009-01-28 11:24:00,4.38055,4.38055,4.37409,4.37814,13500000.0
2009-01-28 11:25:00,4.3768,4.3785,4.36688,4.37752,6760000.0
2009-01-28 11:26:00,4.3768,4.37912,4.36964,4.37869,7500000.0
2009-01-28 11:27:00,4.37172,4.37788,4.36643,4.37727,6390000.0
2009-01-28 11:28:00,4.37919,4.37939,4.36669,4.37664,6000000.0
2009-01-28 11:29:00,4.3806,4.38246,4.37554,4.37694,5250000.0
2009-01-28 11:30:00,4.37933,4.38893,4.37933,4.38893,4880000.0
2009-01-28 11:31:00,4.38417,4.38873,4.38077,4.38717,6750000.0
2009-01-28 11:32:00,4.3876,4.38944,4.38424,4.38886,6000000.0
2009-01-28 11:33:00,4.388,4.39102,4.38334,4.38704,5630000.0
2009-01-28 11:34:00,4.38913,4.39103,4.38053,4.39016,7500000.0
2009-01-28 11:35:00,4.38548,4.39146,4.38496,4.38835,6760000.0
2009-01-28 11:36:00,4.39176,4.39234,4.3838,4.38926,6380000.0
2009-01-28 11:37:00,4.39153,4.39236,4.39153,4.39236,1500000.0
2009-01-28 11:38:00,4.39017,4.39836,4.38587,4.39367,9750000.0
2009-01-28 11:39:00,4.38953,4.39096,4.38235,4.38366,7880000.0
2009-01-28 11:40:00,4.38424,4.39003,4.37977,4.37977,5250000.0
2009-01-28 11:41:00,4.38451,4.38929,4.37953,4.38381,5630000.0
2009-01-28 11:42:00,4.38493,4.38586,4.37792,4.37792,4510000.0
2009-01-28 11:43:00,4.38668,4.38684,4.37965,4.37965,4880000.0
2009-01-28 11:44:00,4.38764,4.38764,4.37785,4.3861,14630000.0
2009-01-28 11:45:00,4.38702,4.38781,4.3782,4.38328,14260000.0
2009-01-28 11:46:00,4.37887,4.38196,4.37281,4.38134,4880000.0
2009-01-28 11:47:00,4.37697,4.38244,4.37322,4.38212,6750000.0
2009-01-28 11:48:00,4.37712,4.38039,4.36945,4.38039,4880000.0
2009-01-28 11:49:00,4.38133,4.38133,4.37375,4.37706,7130000.0
2009-01-28 11:50:00,4.37865,4.38124,4.37222,4.37511,7500000.0
2009-01-28 11:51:00,4.38018,4.38018,4.37272,4.3755,7130000.0
2009-01-28 11:52:00,4.36666,4.37637,4.36666,4.37179,5630000.0
2009-01-28 11:53:00,4.37549,4.37813,4.36958,4.36975,7880000.0
2009-01-28 11:54:00,4.37389,4.37461,4.36765,4.3683,6000000.0
2009-01-28 11:55:00,4.37402,4.37563,4.36583,4.37192,7130000.0
2009-01-28 11:56:00,4.37587,4.37626,4.37267,4.37617,5250000.0
2009-01-28 11:57:00,4.37338,4.37865,4.37301,4.37301,5630000.0
2009-01-28 11:58:00,4.37466,4.38107,4.37466,4.37576,7880000.0
2009-01-28 11:59:00,4.37937,4.38194,4.37614,4.38194,4880000.0
2009-01-28 12:00:00,4.37921,4.38278,4.3769,4.37874,9380000.0
2009-01-28 12:01:00,4.38117,4.38182,4.3758,4.38116,6380000.0
2009-01-28 12:02:00,4.37412,4.38454,4.37192,4.37568,20630000.0
2009-01-28 12:03:00,4.37511,4.3819,4.37479,4.37479,8630000.0
2009-01-28 12:04:00,4.37766,4.37766,4.37331,4.37553,6010000.0
2009-01-28 12:05:00,4.36945,4.37629,4.36945,4.37629,6000000.0
2009-01-28 12:06:00,4.37368,4.37825,4.37368,4.37801,8630000.0
2009-01-28 12:07:00,4.37182,4.38079,4.37182,4.37483,4880000.0
2009-01-28 12:08:00,4.38027,4.38129,4.37598,4.38032,7510000.0
2009-01-28 12:09:00,4.38025,4.38226,4.37667,4.38163,7130000.0
2009-01-28 12:10:00,4.37699,4.38208,4.37458,4.38208,9000000.0
2009-01-28 12:12:00,4.38322,4.38397,4.37877,4.38356,6000000.0
2009-01-28 12:13:00,4.38031,4.38376,4.38031,4.38289,5250000.0
2009-01-28 12:14:00,4.38372,4.38406,4.38158,4.38239,6390000.0
2009-01-28 12:15:00,4.38321,4.38391,4.37647,4.37901,11260000.0
2009-01-28 12:17:00,4.38281,4.38281,4.37258,4.38203,7510000.0
2009-01-28 12:18:00,4.37273,4.38256,4.37273,4.3805,6750000.0
2009-01-28 12:19:00,4.37506,4.3793,4.36867,4.3793,10130000.0
2009-01-28 12:20:00,4.37961,4.38021,4.3703,4.37852,9000000.0
2009-01-28 12:21:00,4.37861,4.3797,4.37762,4.37762,4880000.0
2009-01-28 12:23:00,4.37948,4.37948,4.37428,4.37881,8630000.0
2009-01-28 12:24:00,4.38068,4.38098,4.37502,4.38066,9760000.0
2009-01-28 12:25:00,4.376,4.38164,4.37503,4.37849,11250000.0
2009-01-28 12:26:00,4.37591,4.37873,4.37344,4.37692,6390000.0
2009-01-28 12:27:00,4.38163,4.38291,4.37584,4.38093,5260000.0
2009-01-28 12:28:00,4.38415,4.38415,4.37977,4.38207,7130000.0
2009-01-28 12:29:00,4.37787,4.38332,4.37787,4.38332,5260000.0
2009-01-28 12:30:00,4.38289,4.38569,4.3755,4.38153,19500000.0
2009-01-28 12:31:00,4.38244,4.38244,4.3748,4.38173,8250000.0
2009-01-28 12:32:00,4.38307,4.38307,4.37767,4.38152,7130000.0
2009-01-28 12:33:00,4.37881,4.38441,4.37855,4.38375,5630000.0
2009-01-28 12:34:00,4.38279,4.38279,4.37608,4.38104,5630000.0
2009-01-28 12:35:00,4.38334,4.38385,4.37279,4.38249,10500000.0
2009-01-28 12:36:00,4.38364,4.38364,4.3738,4.38252,6380000.0
2009-01-28 12:37:00,4.38278,4.38514,4.37942,4.38018,7880000.0
2009-01-28 12:38:00,4.37725,4.39071,4.37725,4.38586,8250000.0
2009-01-28 12:39:00,4.38524,4.38566,4.37779,4.3798,6750000.0
2009-01-28 12:40:00,4.38728,4.38922,4.38349,4.38772,6010000.0
2009-01-28 12:41:00,4.38288,4.38681,4.378,4.38636,6380000.0
2009-01-28 12:42:00,4.38309,4.38762,4.37696,4.38611,8250000.0
2009-01-28 12:43:00,4.38619,4.38671,4.37407,4.37407,7130000.0
2009-01-28 12:44:00,4.38638,4.39195,4.38007,4.38196,7880000.0
2009-01-28 12:45:00,4.38693,4.38841,4.37852,4.38664,13890000.0
2009-01-28 12:49:00,4.38484,4.38484,4.37947,4.37991,8250000.0
2009-01-28 12:50:00,4.37647,4.38777,4.37647,4.38756,6010000.0
2009-01-28 12:51:00,4.38874,4.3895,4.38009,4.38009,8250000.0
2009-01-28 12:52:00,4.38811,4.3893,4.37489,4.38515,5630000.0
2009-01-28 12:53:00,4.38723,4.38816,4.38442,4.38442,4880000.0
2009-01-28 12:54:00,4.38867,4.38867,4.38245,4.38245,6750000.0
2009-01-28 12:55:00,4.38854,4.39391,4.3815,4.39093,8630000.0
2009-01-28 12:56:00,4.38745,4.39856,4.38745,4.39284,7500000.0
2009-01-28 12:57:00,4.39678,4.39678,4.38727,4.39634,7880000.0
2009-01-28 12:58:00,4.3972,4.3972,4.39095,4.39687,4500000.0
2009-01-28 12:59:00,4.39855,4.39855,4.39301,4.39679,7880000.0
2009-01-28 13:00:00,4.39133,4.40385,4.38959,4.39331,13130000.0
2009-01-28 13:01:00,4.39517,4.39582,4.38943,4.39433,8250000.0
2009-01-28 13:02:00,4.39387,4.39807,4.39292,4.39594,6000000.0
2009-01-28 13:04:00,4.39581,4.39708,4.39581,4.39608,6000000.0
2009-01-28 13:05:00,4.39677,4.39866,4.39313,4.39405,5630000.0
2009-01-28 13:06:00,4.39687,4.39817,4.3927,4.3927,4510000.0
2009-01-28 13:07:00,4.39364,4.39833,4.38868,4.39328,8630000.0
2009-01-28 13:08:00,4.39685,4.39823,4.39535,4.39594,5250000.0
2009-01-28 13:09:00,4.3985,4.39902,4.39321,4.3935,6380000.0
2009-01-28 13:10:00,4.39755,4.40006,4.39706,4.40006,6380000.0
2009-01-28 13:11:00,4.39583,4.40045,4.39583,4.39595,3750000.0
2009-01-28 13:12:00,4.3977,4.39779,4.3882,4.39128,7510000.0
2009-01-28 13:13:00,4.39021,4.39633,4.38969,4.39155,5630000.0
2009-01-28 13:14:00,4.39584,4.39584,4.38421,4.39334,5250000.0
2009-01-28 13:15:00,4.39269,4.39269,4.39269,4.39269,750000.0
2009-01-28 13:16:00,4.39549,4.39625,4.38938,4.39413,5630000.0
2009-01-28 13:17:00,4.39258,4.39756,4.38676,4.39659,7130000.0
2009-01-28 13:18:00,4.39401,4.39894,4.38426,4.39596,7130000.0
2009-01-28 13:19:00,4.39631,4.39631,4.38407,4.39268,6380000.0
2009-01-28 13:20:00,4.391,4.39696,4.38877,4.38963,6380000.0
2009-01-28 13:21:00,4.39207,4.39665,4.38805,4.38805,7500000.0
2009-01-28 13:22:00,4.3964,4.39862,4.39033,4.39033,8250000.0
2009-01-28 13:23:00,4.39127,4.39578,4.38798,4.38798,5630000.0
2009-01-28 13:24:00,4.39168,4.39168,4.38229,4.39147,7880000.0
2009-01-28 13:25:00,4.38965,4.3908,4.38231,4.39054,6760000.0
2009-01-28 13:26:00,4.38793,4.39055,4.38305,4.38305,6010000.0
2009-01-28 13:27:00,4.38571,4.38571,4.37167,4.38327,6020000.0
2009-01-28 13:28:00,4.37725,4.38378,4.37725,4.38009,4150000.0
2009-01-28 13:29:00,4.37682,4.38682,4.37661,4.383,9380000.0
2009-01-28 13:30:00,4.37969,4.39097,4.37562,4.38442,13880000.0
2009-01-28 13:31:00,4.37881,4.38157,4.3735,4.37697,6750000.0
2009-01-28 13:32:00,4.37467,4.38026,4.37046,4.37952,6380000.0
2009-01-28 13:33:00,4.37382,4.37847,4.36904,4.37847,6380000.0
2009-01-28 13:34:00,4.37507,4.38016,4.37134,4.37834,10140000.0
2009-01-28 13:35:00,4.37705,4.3808,4.36997,4.38028,9750000.0
2009-01-28 13:36:00,4.37897,4.38281,4.37362,4.3796,9770000.0
2009-01-28 13:37:00,4.37607,4.38075,4.37032,4.37483,12010000.0
2009-01-28 13:38:00,4.37352,4.3802,4.37033,4.37567,9390000.0
2009-01-28 13:39:00,4.37904,4.37911,4.37073,4.3746,11250000.0
2009-01-28 13:40:00,4.36198,4.37179,4.36198,4.36666,7510000.0
2009-01-28 13:41:00,4.36855,4.36872,4.36331,4.36827,5640000.0
2009-01-28 13:42:00,4.36772,4.36927,4.36161,4.36269,7130000.0
2009-01-28 13:43:00,4.36802,4.36802,4.36215,4.36265,9000000.0
2009-01-28 13:44:00,4.36285,4.36668,4.35866,4.35866,10130000.0
2009-01-28 13:45:00,4.36399,4.36518,4.35564,4.3645,12380000.0
2009-01-28 13:46:00,4.3643,4.3643,4.35729,4.35928,7510000.0
2009-01-28 13:47:00,4.36376,4.36551,4.36003,4.36515,7880000.0
2009-01-28 13:48:00,4.35629,4.36864,4.35629,4.36752,4880000.0
2009-01-28 13:49:00,4.36325,4.36829,4.36108,4.36829,5250000.0
2009-01-28 13:50:00,4.36686,4.36899,4.36292,4.36526,9760000.0
2009-01-28 13:51:00,4.36709,4.36804,4.35987,4.36804,9380000.0
2009-01-28 13:52:00,4.36277,4.36929,4.36277,4.36323,8250000.0
2009-01-28 13:53:00,4.36468,4.36988,4.36454,4.36785,5250000.0
2009-01-28 13:54:00,4.36379,4.36924,4.36379,4.36918,9020000.0
2009-01-28 13:55:00,4.36648,4.36728,4.35956,4.3646,10880000.0
2009-01-28 13:56:00,4.36393,4.36501,4.35715,4.35715,7880000.0
2009-01-28 13:58:00,4.36427,4.36427,4.35864,4.35881,6000000.0
2009-01-28 13:59:00,4.35432,4.3635,4.35371,4.3635,6750000.0
2009-01-28 14:00:00,4.36278,4.36575,4.35585,4.3656,9380000.0
2009-01-28 14:01:00,4.36456,4.36507,4.35964,4.36441,4880000.0
2009-01-28 14:02:00,4.36569,4.3658,4.36057,4.3616,6010000.0
2009-01-28 14:03:00,4.36103,4.36103,4.35026,4.35026,5630000.0
2009-01-28 14:04:00,4.35328,4.3597,4.34836,4.35165,11630000.0
2009-01-28 14:05:00,4.35507,4.35794,4.35001,4.35794,7880000.0
2009-01-28 14:06:00,4.35746,4.35807,4.34761,4.35807,16510000.0
2009-01-28 14:07:00,4.34961,4.35246,4.34114,4.34114,6380000.0
2009-01-28 14:08:00,4.34865,4.35715,4.34408,4.34978,19150000.0
2009-01-28 14:09:00,4.34827,4.35484,4.34476,4.35141,5260000.0
2009-01-28 14:10:00,4.35213,4.3548,4.34933,4.35202,5630000.0
2009-01-28 14:11:00,4.35349,4.35349,4.34402,4.34746,7500000.0
2009-01-28 14:12:00,4.35333,4.35333,4.34397,4.34845,5260000.0
2009-01-28 14:13:00,4.35232,4.3535,4.34177,4.35094,7880000.0
2009-01-28 14:14:00,4.34957,4.3505,4.34329,4.34453,6000000.0
2009-01-28 14:15:00,4.34393,4.35099,4.34393,4.35034,7500000.0
2009-01-28 14:16:00,4.34918,4.35042,4.34558,4.34623,5270000.0
2009-01-28 14:17:00,4.34822,4.35326,4.34402,4.35039,5250000.0
2009-01-28 14:18:00,4.34633,4.35249,4.34134,4.35077,6000000.0
2009-01-28 14:19:00,4.35169,4.35677,4.34908,4.35139,7130000.0
2009-01-28 14:20:00,4.3447,4.35003,4.3447,4.35003,5630000.0
2009-01-28 14:21:00,4.34767,4.34862,4.3431,4.34411,4880000.0
2009-01-28 14:22:00,4.34462,4.35004,4.34194,4.34194,7880000.0
2009-01-28 14:23:00,4.34502,4.3508,4.34502,4.3508,6010000.0
2009-01-28 14:24:00,4.34931,4.35408,4.34812,4.35367,10880000.0
2009-01-28 14:25:00,4.34791,4.3531,4.34183,4.34667,9760000.0
2009-01-28 14:26:00,4.34376,4.35073,4.33963,4.35073,7880000.0
2009-01-28 14:27:00,4.34897,4.34942,4.33913,4.34822,10130000.0
2009-01-28 14:28:00,4.34759,4.3532,4.34601,4.34925,6380000.0
2009-01-28 14:29:00,4.35509,4.35509,4.35028,4.35028,4880000.0
2009-01-28 14:30:00,4.35874,4.36376,4.35297,4.35401,10130000.0
2009-01-28 14:31:00,4.3607,4.36249,4.35751,4.36249,4510000.0
2009-01-28 14:32:00,4.36056,4.36056,4.35262,4.35962,5650000.0
2009-01-28 14:33:00,4.35971,4.35971,4.35497,4.35497,4880000.0
2009-01-28 14:34:00,4.35977,4.36013,4.3527,4.35671,10890000.0
2009-01-28 14:35:00,4.35016,4.35712,4.34804,4.35712,6000000.0
2009-01-28 14:36:00,4.35617,4.35654,4.34809,4.35434,5630000.0
2009-01-28 14:37:00,4.3522,4.35712,4.3522,4.35705,7500000.0
2009-01-28 14:38:00,4.35656,4.35656,4.35076,4.35358,7140000.0
2009-01-28 14:39:00,4.3535,4.35657,4.34779,4.35173,8640000.0
2009-01-28 14:40:00,4.35079,4.35454,4.34164,4.35252,6010000.0
2009-01-28 14:41:00,4.3527,4.35558,4.34549,4.35558,9000000.0
2009-01-28 14:42:00,4.35368,4.35749,4.35222,4.35609,5260000.0
2009-01-28 14:43:00,4.35422,4.35647,4.34675,4.34675,6390000.0
2009-01-28 14:44:00,4.35214,4.35553,4.34976,4.35553,7130000.0
2009-01-28 14:45:00,4.35276,4.35592,4.35049,4.35278,10500000.0
2009-01-28 14:46:00,4.35296,4.35394,4.34893,4.34893,5250000.0
2009-01-28 14:47:00,4.35044,4.35307,4.34211,4.34211,5250000.0
2009-01-28 14:48:00,4.34305,4.35254,4.34305,4.34657,5260000.0
2009-01-28 14:49:00,4.34693,4.34858,4.34082,4.34858,6380000.0
2009-01-28 14:50:00,4.34296,4.34906,4.33946,4.34841,6000000.0
2009-01-28 14:51:00,4.33903,4.34982,4.33903,4.34721,9750000.0
2009-01-28 14:52:00,4.33813,4.35017,4.33813,4.34452,8630000.0
2009-01-28 14:53:00,4.34577,4.35301,4.34196,4.34606,7500000.0
2009-01-28 14:54:00,4.3464,4.35275,4.34353,4.35275,13510000.0
2009-01-28 14:55:00,4.35336,4.35352,4.34354,4.35291,12390000.0
2009-01-28 14:56:00,4.35327,4.35352,4.34414,4.35187,11270000.0
2009-01-28 14:57:00,4.34734,4.35297,4.34341,4.34897,12760000.0
2009-01-28 14:58:00,4.35004,4.35341,4.34678,4.35144,13880000.0
2009-01-28 14:59:00,4.35139,4.35288,4.34689,4.35241,5630000.0
2009-01-28 15:00:00,4.35394,4.35466,4.34298,4.35276,13500000.0
2009-01-28 15:01:00,4.35087,4.35695,4.34717,4.35453,10130000.0
2009-01-28 15:02:00,4.35474,4.35504,4.34869,4.35411,13130000.0
2009-01-28 15:03:00,4.35072,4.35462,4.34522,4.35462,7130000.0
2009-01-28 15:04:00,4.35418,4.35418,4.35097,4.35173,4880000.0
2009-01-28 15:05:00,4.3512,4.35284,4.34275,4.34973,8630000.0
2009-01-28 15:06:00,4.34938,4.35198,4.34273,4.34933,8630000.0
2009-01-28 15:07:00,4.34835,4.35139,4.3438,4.34407,8250000.0
2009-01-28 15:08:00,4.34622,4.35092,4.34526,4.34721,6380000.0
2009-01-28 15:09:00,4.35069,4.35169,4.34193,4.3477,8250000.0
2009-01-28 15:10:00,4.34974,4.34974,4.33945,4.33945,4880000.0
2009-01-28 15:11:00,4.34667,4.34667,4.33392,4.34324,6010000.0
2009-01-28 15:12:00,4.34097,4.34333,4.33403,4.33403,6750000.0
2009-01-28 15:13:00,4.3341,4.34233,4.3341,4.3387,7130000.0
2009-01-28 15:14:00,4.33827,4.3434,4.33727,4.33903,5250000.0
2009-01-28 15:15:00,4.33451,4.34405,4.33451,4.34332,8630000.0
2009-01-28 15:16:00,4.34264,4.34457,4.33549,4.34242,9380000.0
2009-01-28 15:17:00,4.3392,4.34848,4.3392,4.34341,4880000.0
2009-01-28 15:18:00,4.34491,4.3451,4.33853,4.34342,6750000.0
2009-01-28 15:19:00,4.3435,4.34488,4.34001,4.34179,6750000.0
2009-01-28 15:20:00,4.34347,4.34347,4.33928,4.34325,6000000.0
2009-01-28 15:21:00,4.34245,4.3441,4.33403,4.33403,4510000.0
2009-01-28 15:22:00,4.34382,4.34456,4.3357,4.33946,4880000.0
2009-01-28 15:23:00,4.34141,4.34374,4.33382,4.34189,7510000.0
2009-01-28 15:24:00,4.33977,4.34384,4.33534,4.34243,5630000.0
2009-01-28 15:25:00,4.34194,4.34283,4.33739,4.34193,5630000.0
2009-01-28 15:26:00,4.34184,4.34308,4.33339,4.33627,8250000.0
2009-01-28 15:27:00,4.34054,4.34331,4.33696,4.34168,8250000.0
2009-01-28 15:28:00,4.34331,4.34369,4.33386,4.33746,7880000.0
2009-01-28 15:29:00,4.34156,4.34292,4.33471,4.34116,11260000.0
2009-01-28 15:30:00,4.34184,4.34184,4.33414,4.33675,7500000.0
2009-01-28 15:31:00,4.34058,4.34389,4.33724,4.33724,7880000.0
2009-01-28 15:32:00,4.33569,4.34349,4.33569,4.34165,7130000.0
2009-01-28 15:33:00,4.33267,4.34001,4.33261,4.34001,5250000.0
2009-01-28 15:34:00,4.3405,4.34076,4.33479,4.33574,5250000.0
2009-01-28 15:35:00,4.34113,4.34158,4.33482,4.33981,6000000.0
2009-01-28 15:36:00,4.33965,4.33965,4.33177,4.33254,4880000.0
2009-01-28 15:37:00,4.32529,4.33472,4.32519,4.32743,5630000.0
2009-01-28 15:38:00,4.32725,4.33245,4.32687,4.32889,6380000.0
2009-01-28 15:39:00,4.32365,4.32833,4.32164,4.32833,7500000.0
2009-01-28 15:40:00,4.32821,4.32903,4.32149,4.32759,6000000.0
2009-01-28 15:41:00,4.32847,4.33076,4.32427,4.32648,12770000.0
2009-01-28 15:42:00,4.33039,4.33312,4.32021,4.32737,10520000.0
2009-01-28 15:43:00,4.33043,4.3357,4.32834,4.3357,6000000.0
2009-01-28 15:44:00,4.33496,4.33829,4.32759,4.33592,15000000.0
2009-01-28 15:45:00,4.3369,4.33737,4.3262,4.33659,10900000.0
2009-01-28 15:46:00,4.3348,4.33685,4.33057,4.33057,7510000.0
2009-01-28 15:47:00,4.33576,4.34048,4.3282,4.33047,6380000.0
2009-01-28 15:48:00,4.33089,4.34767,4.33089,4.3381,5250000.0
2009-01-28 15:49:00,4.34311,4.35085,4.33758,4.34202,12400000.0
2009-01-28 15:50:00,4.34164,4.34244,4.33018,4.34076,4880000.0
2009-01-28 15:51:00,4.33436,4.33936,4.33297,4.33404,7500000.0
2009-01-28 15:52:00,4.33449,4.33724,4.33236,4.33723,5630000.0
2009-01-28 15:53:00,4.3363,4.3429,4.33193,4.3375,7510000.0
2009-01-28 15:54:00,4.33971,4.34212,4.33238,4.33243,5250000.0
2009-01-28 15:55:00,4.34124,4.34389,4.33309,4.3432,6750000.0
2009-01-28 15:56:00,4.34105,4.34381,4.33963,4.34381,5250000.0
2009-01-28 15:57:00,4.34193,4.34515,4.33802,4.34048,6380000.0
2009-01-28 15:58:00,4.34126,4.34277,4.33079,4.33573,7500000.0
2009-01-28 15:59:00,4.33966,4.34387,4.33574,4.33574,7130000.0
2009-01-28 16:00:00,4.34243,4.34785,4.33806,4.34511,8630000.0
2009-01-28 16:01:00,4.33722,4.34956,4.33715,4.34307,9770000.0
2009-01-28 16:02:00,4.34533,4.34606,4.33939,4.34215,12750000.0
2009-01-28 16:03:00,4.3443,4.34663,4.342,4.342,6380000.0
2009-01-28 16:04:00,4.34467,4.34869,4.33898,4.34659,7130000.0
2009-01-28 16:05:00,4.34461,4.34552,4.34071,4.34552,4880000.0
2009-01-28 16:06:00,4.34805,4.35054,4.34031,4.34558,6000000.0
2009-01-28 16:07:00,4.34443,4.35227,4.34411,4.35227,6750000.0
2009-01-28 16:08:00,4.34855,4.35476,4.34855,4.35385,5250000.0
2009-01-28 16:09:00,4.35181,4.35991,4.34648,4.35897,7130000.0
2009-01-28 16:10:00,4.35187,4.35776,4.34764,4.35192,8260000.0
2009-01-28 16:11:00,4.35374,4.35585,4.34551,4.35378,11250000.0
2009-01-28 16:12:00,4.34451,4.35375,4.34451,4.35375,4890000.0
2009-01-28 16:13:00,4.35255,4.35369,4.34548,4.34887,7510000.0
2009-01-28 16:14:00,4.35184,4.35337,4.34246,4.34448,5630000.0
2009-01-28 16:15:00,4.35374,4.35721,4.34641,4.35483,9010000.0
2009-01-28 16:16:00,4.34908,4.35695,4.34884,4.356,7500000.0
2009-01-28 16:17:00,4.35539,4.35776,4.35502,4.35684,6000000.0
2009-01-28 16:18:00,4.35462,4.3551,4.35302,4.35422,4880000.0
2009-01-28 16:19:00,4.35499,4.35558,4.34877,4.35528,6760000.0
2009-01-28 16:20:00,4.35386,4.35472,4.34521,4.35388,7130000.0
2009-01-28 16:21:00,4.35623,4.35724,4.35254,4.3531,6750000.0
2009-01-28 16:22:00,4.34923,4.35443,4.34656,4.35434,6000000.0
2009-01-28 16:23:00,4.3512,4.3512,4.33964,4.34735,6380000.0
2009-01-28 16:24:00,4.34088,4.35164,4.33733,4.3468,20630000.0
2009-01-28 16:25:00,4.3444,4.35851,4.3444,4.35003,7880000.0
2009-01-28 16:26:00,4.35493,4.35805,4.3518,4.35713,6380000.0
2009-01-28 16:27:00,4.34896,4.35561,4.3411,4.34824,19520000.0
2009-01-28 16:28:00,4.34452,4.35804,4.34452,4.354,7510000.0
2009-01-28 16:29:00,4.35932,4.36084,4.35228,4.35915,7500000.0
2009-01-28 16:30:00,4.36288,4.36288,4.35348,4.35348,11630000.0
2009-01-28 16:31:00,4.3529,4.36336,4.3529,4.36097,5250000.0
2009-01-28 16:32:00,4.36474,4.37152,4.35833,4.36512,7880000.0
2009-01-28 16:33:00,4.3699,4.3699,4.36347,4.36347,5250000.0
2009-01-28 16:34:00,4.367,4.37195,4.36616,4.36915,9380000.0
2009-01-28 16:35:00,4.37152,4.37337,4.36279,4.37013,5250000.0
2009-01-28 16:36:00,4.37366,4.37614,4.36686,4.36686,5250000.0
2009-01-28 16:37:00,4.3673,4.37424,4.3673,4.36854,6760000.0
2009-01-28 16:38:00,4.37236,4.37298,4.36765,4.36883,4140000.0
2009-01-28 16:39:00,4.36172,4.37132,4.35979,4.36765,5630000.0
2009-01-28 16:40:00,4.36719,4.36719,4.35903,4.36482,6750000.0
2009-01-28 16:41:00,4.36638,4.3711,4.36432,4.36977,8250000.0
2009-01-28 16:42:00,4.36512,4.37002,4.36053,4.36579,7880000.0
2009-01-28 16:43:00,4.36493,4.36852,4.35624,4.35624,7880000.0
2009-01-28 16:44:00,4.36351,4.37218,4.36351,4.36688,6750000.0
2009-01-28 16:45:00,4.3736,4.37481,4.36377,4.37284,12380000.0
2009-01-28 16:46:00,4.37422,4.37617,4.37368,4.37526,6000000.0
2009-01-28 16:47:00,4.37279,4.37631,4.37279,4.37429,7880000.0
2009-01-28 16:48:00,4.37556,4.37556,4.36552,4.37192,9390000.0
2009-01-28 16:49:00,4.36565,4.37169,4.36078,4.36589,6750000.0
2009-01-28 16:50:00,4.37022,4.37071,4.36461,4.36461,6380000.0
2009-01-28 16:51:00,4.36821,4.37055,4.36518,4.36798,6760000.0
2009-01-28 16:52:00,4.36828,4.36947,4.36321,4.36854,6760000.0
2009-01-28 16:53:00,4.36873,4.36873,4.3632,4.3679,6380000.0
2009-01-28 16:54:00,4.36771,4.36934,4.35748,4.36934,6000000.0
2009-01-28 16:55:00,4.36669,4.37144,4.366,4.37111,8250000.0
2009-01-28 16:56:00,4.36037,4.3734,4.36037,4.36971,8250000.0
2009-01-28 16:57:00,4.36797,4.37161,4.36621,4.36955,5630000.0
2009-01-28 16:58:00,4.36541,4.37305,4.36541,4.37121,8630000.0
2009-01-28 16:59:00,4.37418,4.3789,4.3659,4.37495,11260000.0
2009-01-28 17:00:00,4.37518,4.37689,4.36378,4.36577,12750000.0
2009-01-28 17:01:00,4.37419,4.37615,4.36573,4.37074,14650000.0
2009-01-28 17:02:00,4.37519,4.37597,4.37057,4.37378,6380000.0
2009-01-28 17:03:00,4.37284,4.37718,4.36717,4.37637,6380000.0
2009-01-28 17:04:00,4.37855,4.37951,4.37275,4.37688,7510000.0
2009-01-28 17:05:00,4.37741,4.37741,4.36825,4.37417,6000000.0
2009-01-28 17:06:00,4.38022,4.38123,4.36665,4.37754,11630000.0
2009-01-28 17:07:00,4.37974,4.38118,4.3749,4.37853,5630000.0
2009-01-28 17:08:00,4.38157,4.38157,4.37641,4.37641,6380000.0
2009-01-28 17:09:00,4.37914,4.38453,4.3743,4.38193,6010000.0
2009-01-28 17:10:00,4.38043,4.3812,4.37335,4.3794,6010000.0
2009-01-28 17:11:00,4.38617,4.38696,4.37325,4.37325,8250000.0
2009-01-28 17:12:00,4.38389,4.38401,4.37765,4.38147,5260000.0
2009-01-28 17:13:00,4.38396,4.38396,4.37495,4.38284,8250000.0
2009-01-28 17:14:00,4.38053,4.38053,4.36804,4.37604,6380000.0
2009-01-28 17:15:00,4.37108,4.38012,4.37108,4.37467,12010000.0
2009-01-28 17:16:00,4.37075,4.37494,4.36416,4.36416,5630000.0
2009-01-28 17:17:00,4.36616,4.37604,4.36616,4.36925,5630000.0
2009-01-28 17:18:00,4.36834,4.37398,4.36652,4.3676,7130000.0
2009-01-28 17:19:00,4.36753,4.37023,4.3603,4.36386,13130000.0
2009-01-28 17:20:00,4.36706,4.37156,4.36029,4.36895,5260000.0
2009-01-28 17:21:00,4.36902,4.36902,4.36268,4.36586,8250000.0
2009-01-28 17:22:00,4.36104,4.36378,4.35853,4.36378,6750000.0
2009-01-28 17:23:00,4.36037,4.36549,4.36025,4.36025,4140000.0
2009-01-28 17:24:00,4.365,4.36526,4.36013,4.36402,5630000.0
2009-01-28 17:25:00,4.36006,4.36006,4.35364,4.3574,6000000.0
2009-01-28 17:26:00,4.34888,4.3554,4.34739,4.34764,5250000.0
2009-01-28 17:27:00,4.34467,4.35014,4.34,4.34256,6750000.0
2009-01-28 17:28:00,4.34901,4.35241,4.34211,4.35173,7880000.0
2009-01-28 17:29:00,4.34661,4.35314,4.34624,4.35248,4880000.0
2009-01-28 17:30:00,4.35396,4.35396,4.34392,4.34854,7880000.0
2009-01-28 17:31:00,4.34959,4.35339,4.34777,4.35339,6010000.0
2009-01-28 17:32:00,4.35375,4.35375,4.35027,4.35027,4880000.0
2009-01-28 17:33:00,4.34939,4.36391,4.34757,4.36391,6380000.0
2009-01-28 17:34:00,4.36516,4.36516,4.353,4.35637,7880000.0
2009-01-28 17:35:00,4.35605,4.36274,4.35605,4.36047,7880000.0
2009-01-28 17:36:00,4.35866,4.36136,4.35461,4.35461,6380000.0
2009-01-28 17:37:00,4.35675,4.35675,4.34659,4.35453,7880000.0
2009-01-28 17:38:00,4.35873,4.35873,4.3531,4.3531,6000000.0
2009-01-28 17:39:00,4.35225,4.35676,4.3452,4.35489,7880000.0
2009-01-28 17:40:00,4.35368,4.3545,4.34385,4.34385,4140000.0
2009-01-28 17:41:00,4.35141,4.35498,4.34631,4.35394,6750000.0
2009-01-28 17:42:00,4.34852,4.35547,4.34601,4.35126,7880000.0
2009-01-28 17:43:00,4.35194,4.35317,4.34248,4.35317,8250000.0
2009-01-28 17:44:00,4.3503,4.3512,4.34134,4.35003,11640000.0
2009-01-28 17:45:00,4.34758,4.35199,4.3438,4.34756,9750000.0
2009-01-28 17:46:00,4.34122,4.34799,4.33889,4.33892,13880000.0
2009-01-28 17:47:00,4.34512,4.35071,4.33907,4.35071,6000000.0
2009-01-28 17:48:00,4.34781,4.34964,4.34393,4.34889,6000000.0
2009-01-28 17:49:00,4.34928,4.34928,4.34692,4.34798,4880000.0
2009-01-28 17:50:00,4.34881,4.35179,4.34346,4.34842,5630000.0
2009-01-28 17:51:00,4.3529,4.35577,4.3465,4.3492,5250000.0
2009-01-28 17:52:00,4.34247,4.35188,4.34247,4.35172,5250000.0
2009-01-28 17:53:00,4.35235,4.35235,4.33917,4.34624,7130000.0
2009-01-28 17:54:00,4.35442,4.35584,4.34472,4.35527,6380000.0
2009-01-28 17:55:00,4.34736,4.35634,4.34736,4.3532,4510000.0
2009-01-28 17:56:00,4.35404,4.35468,4.35073,4.35413,6000000.0
2009-01-28 17:57:00,4.35436,4.35734,4.35061,4.35543,6000000.0
2009-01-28 17:58:00,4.35521,4.35612,4.34505,4.35483,5250000.0
2009-01-28 17:59:00,4.3536,4.35774,4.35321,4.35774,5250000.0
2009-01-28 18:00:00,4.34816,4.35839,4.34816,4.35757,6390000.0
2009-01-28 18:01:00,4.35844,4.36027,4.35064,4.35064,6010000.0
2009-01-28 18:02:00,4.35465,4.35808,4.3474,4.35662,7140000.0
2009-01-28 18:03:00,4.35941,4.36116,4.35524,4.36023,8630000.0
2009-01-28 18:04:00,4.35794,4.35794,4.34778,4.3578,5630000.0
2009-01-28 18:05:00,4.35922,4.36005,4.34853,4.3586,8630000.0
2009-01-28 18:06:00,4.35586,4.35766,4.34807,4.35504,9750000.0
2009-01-28 18:07:00,4.35168,4.35295,4.34789,4.34799,8260000.0
2009-01-28 18:08:00,4.3531,4.35387,4.34342,4.35135,5250000.0
2009-01-28 18:09:00,4.3486,4.35312,4.3486,4.35123,4880000.0
2009-01-28 18:10:00,4.34837,4.35382,4.34805,4.35382,6750000.0
2009-01-28 18:11:00,4.34417,4.35338,4.34417,4.35286,6750000.0
2009-01-28 18:12:00,4.34991,4.35432,4.34793,4.3538,5630000.0
2009-01-28 18:13:00,4.34968,4.35595,4.34627,4.34952,6760000.0
2009-01-28 18:14:00,4.35188,4.35363,4.34816,4.35293,5250000.0
2009-01-28 18:15:00,4.35484,4.35484,4.3468,4.35215,8630000.0
2009-01-28 18:16:00,4.35329,4.35592,4.34576,4.35452,6390000.0
2009-01-28 18:17:00,4.35072,4.35972,4.34913,4.35305,20260000.0
2009-01-28 18:18:00,4.35463,4.35889,4.34835,4.3525,7880000.0
2009-01-28 18:19:00,4.3569,4.35741,4.34645,4.35696,4880000.0
2009-01-28 18:20:00,4.35683,4.35683,4.35076,4.35477,6000000.0
2009-01-28 18:21:00,4.35144,4.35839,4.34791,4.35464,6380000.0
2009-01-28 18:22:00,4.35488,4.35781,4.3487,4.35658,6390000.0
2009-01-28 18:24:00,4.35698,4.35698,4.35155,4.35509,5250000.0
2009-01-28 18:25:00,4.35482,4.35707,4.34686,4.35579,5250000.0
2009-01-28 18:26:00,4.35457,4.35848,4.35457,4.35828,4880000.0
2009-01-28 18:27:00,4.35675,4.35675,4.34987,4.35576,12010000.0
2009-01-28 18:28:00,4.35287,4.3595,4.35021,4.35576,16510000.0
2009-01-28 18:29:00,4.35726,4.35945,4.35279,4.35383,10500000.0
2009-01-28 18:30:00,4.35407,4.35424,4.34341,4.34644,10890000.0
2009-01-28 18:31:00,4.35698,4.35847,4.35054,4.3564,6750000.0
2009-01-28 18:32:00,4.35432,4.35962,4.34839,4.35317,6000000.0
2009-01-28 18:33:00,4.3482,4.35793,4.3482,4.3554,7880000.0
2009-01-28 18:34:00,4.35139,4.35817,4.34816,4.35817,6750000.0
2009-01-28 18:35:00,4.34663,4.35708,4.34663,4.35037,7880000.0
2009-01-28 18:36:00,4.35159,4.35651,4.35048,4.35615,5630000.0
2009-01-28 18:37:00,4.35107,4.35585,4.34975,4.35585,8250000.0
2009-01-28 18:38:00,4.35512,4.35643,4.34736,4.35484,5630000.0
2009-01-28 18:40:00,4.35751,4.35867,4.34779,4.34779,7880000.0
2009-01-28 18:41:00,4.35441,4.3551,4.34636,4.34636,5630000.0
2009-01-28 18:42:00,4.35244,4.35623,4.34581,4.3515,7500000.0
2009-01-28 18:43:00,4.35471,4.35807,4.34869,4.35662,7510000.0
2009-01-28 18:45:00,4.35347,4.35955,4.35131,4.35171,6000000.0
2009-01-28 18:46:00,4.3559,4.35637,4.35095,4.35385,9000000.0
2009-01-28 18:47:00,4.35454,4.35498,4.3484,4.35034,4880000.0
2009-01-28 18:48:00,4.35569,4.35589,4.35034,4.35494,6000000.0
2009-01-28 18:49:00,4.35143,4.3555,4.3508,4.35462,6000000.0
2009-01-28 18:50:00,4.35451,4.35453,4.3497,4.35035,8250000.0
2009-01-28 18:51:00,4.35308,4.35674,4.35052,4.35286,5260000.0
2009-01-28 18:52:00,4.35496,4.35559,4.34594,4.35175,13130000.0
2009-01-28 18:53:00,4.34894,4.35498,4.34249,4.35498,11630000.0
2009-01-28 18:54:00,4.35601,4.35771,4.34715,4.35494,7500000.0
2009-01-28 18:55:00,4.35301,4.35523,4.3457,4.35523,7500000.0
2009-01-28 18:56:00,4.35057,4.35184,4.3418,4.34443,9000000.0
2009-01-28 18:57:00,4.34948,4.35278,4.34312,4.35203,10880000.0
2009-01-28 18:58:00,4.34618,4.35076,4.34107,4.34898,7500000.0
2009-01-28 18:59:00,4.35097,4.35358,4.34414,4.35202,10500000.0
2009-01-28 19:00:00,4.35198,4.3522,4.34709,4.35157,8250000.0
2009-01-28 19:01:00,4.35129,4.35398,4.34335,4.3442,7500000.0
2009-01-28 19:02:00,4.35003,4.35391,4.34189,4.34189,9000000.0
2009-01-28 19:03:00,4.34645,4.35496,4.34645,4.35195,10130000.0
2009-01-28 19:04:00,4.34566,4.35203,4.34566,4.35186,9000000.0
2009-01-28 19:05:00,4.34784,4.35331,4.34303,4.34303,9000000.0
2009-01-28 19:06:00,4.35123,4.35123,4.34332,4.35094,8630000.0
2009-01-28 19:07:00,4.3512,4.35124,4.34714,4.34987,7500000.0
2009-01-28 19:08:00,4.34638,4.35255,4.34638,4.34887,8250000.0
2009-01-28 19:09:00,4.34791,4.35266,4.34791,4.35266,4880000.0
2009-01-28 19:10:00,4.34289,4.35289,4.34289,4.34655,6000000.0
2009-01-28 19:11:00,4.34866,4.34866,4.34692,4.34692,1500000.0
2009-01-28 19:12:00,4.35197,4.35197,4.34735,4.3501,3750000.0
2009-01-28 19:13:00,4.34417,4.35086,4.34029,4.35086,6000000.0
2009-01-28 19:14:00,4.35015,4.35195,4.34074,4.34538,10500000.0
2009-01-28 19:15:00,4.35254,4.35254,4.34405,4.34962,4510000.0
2009-01-28 19:16:00,4.35221,4.35302,4.34795,4.34795,6000000.0
2009-01-28 19:17:00,4.34805,4.35413,4.34777,4.35227,6000000.0
2009-01-28 19:18:00,4.35349,4.3542,4.35187,4.3542,3000000.0
2009-01-28 19:19:00,4.35064,4.35066,4.34073,4.34534,5250000.0
2009-01-28 19:21:00,4.34845,4.34982,4.33898,4.34467,12000000.0
2009-01-28 19:22:00,4.35014,4.35014,4.34363,4.34363,3750000.0
2009-01-28 19:24:00,4.34868,4.34868,4.33992,4.34453,3000000.0
2009-01-28 19:25:00,4.34107,4.35096,4.34107,4.34456,8250000.0
2009-01-28 19:26:00,4.34759,4.35356,4.34316,4.3481,5250000.0
2009-01-28 19:28:00,4.34622,4.35408,4.34308,4.34898,25500000.0
2009-01-28 19:30:00,4.35462,4.35462,4.34698,4.34766,10500000.0
2009-01-28 19:32:00,4.34136,4.35213,4.33982,4.34647,10500000.0
2009-01-28 19:36:00,4.34995,4.34995,4.34067,4.34625,5630000.0
2009-01-28 19:40:00,4.34649,4.35616,4.3458,4.34898,25500000.0
2009-01-28 19:41:00,4.34775,4.34775,4.34341,4.34341,2250000.0
2009-01-28 19:43:00,4.35074,4.35074,4.34386,4.34693,5250000.0
2009-01-28 19:44:00,4.34179,4.35174,4.34179,4.34527,9750000.0
2009-01-28 19:45:00,4.35143,4.35143,4.34577,4.34932,6000000.0
2009-01-28 19:46:00,4.35193,4.35193,4.34239,4.35062,3750000.0
2009-01-28 19:48:00,4.34377,4.35538,4.34233,4.34772,25500000.0
2009-01-28 19:53:00,4.34505,4.35456,4.34384,4.34731,25500000.0
2009-01-28 19:55:00,4.35034,4.35034,4.34082,4.34082,6000000.0
2009-01-28 19:56:00,4.34641,4.35149,4.34603,4.35017,4500000.0
2009-01-28 19:57:00,4.34358,4.35195,4.34172,4.34571,25500000.0
2009-01-28 20:00:00,4.35225,4.35225,4.34624,4.34985,6000000.0
2009-01-28 20:01:00,4.35085,4.35085,4.35005,4.35005,1500000.0
2009-01-28 20:02:00,4.34794,4.3494,4.33902,4.3457,21000000.0
2009-01-28 20:03:00,4.3448,4.34867,4.3394,4.34449,5250000.0
2009-01-28 20:05:00,4.34343,4.35314,4.34133,4.3456,25500000.0
2009-01-28 20:06:00,4.34829,4.34829,4.34239,4.34733,6000000.0
2009-01-28 20:08:00,4.34237,4.35153,4.33795,4.34658,25500000.0
2009-01-28 20:09:00,4.34635,4.3481,4.33849,4.34231,7500000.0
2009-01-28 20:11:00,4.35007,4.35007,4.34379,4.3491,6380000.0
2009-01-28 20:12:00,4.34836,4.34855,4.34361,4.34855,4500000.0
2009-01-28 20:13:00,4.34049,4.35015,4.34049,4.34395,6000000.0
2009-01-28 20:14:00,4.3498,4.3498,4.33813,4.34886,7500000.0
2009-01-28 20:15:00,4.34969,4.35048,4.34578,4.34951,3750000.0
2009-01-28 20:16:00,4.34291,4.35008,4.34291,4.35008,7500000.0
2009-01-28 20:17:00,4.34726,4.35025,4.34055,4.34943,6000000.0
2009-01-28 20:19:00,4.34248,4.34955,4.33978,4.3448,25500000.0
2009-01-28 20:21:00,4.34961,4.3499,4.34017,4.349,6000000.0
2009-01-28 20:22:00,4.34298,4.3509,4.34298,4.34375,5250000.0
2009-01-28 20:23:00,4.34179,4.34838,4.33842,4.3451,25500000.0
2009-01-28 20:24:00,4.34886,4.34886,4.34247,4.34288,4500000.0
2009-01-28 20:26:00,4.34372,4.35128,4.34135,4.34602,25500000.0
2009-01-28 20:29:00,4.33989,4.34849,4.33989,4.34145,3750000.0
2009-01-28 20:30:00,4.34323,4.34943,4.34013,4.34855,6000000.0
2009-01-28 20:31:00,4.34481,4.34481,4.33693,4.34002,3750000.0
2009-01-28 20:32:00,4.34114,4.34541,4.34114,4.34208,5250000.0
2009-01-28 20:33:00,4.34538,4.34538,4.33933,4.34123,3750000.0
2009-01-28 20:34:00,4.33906,4.34382,4.33521,4.33521,6000000.0
2009-01-28 20:38:00,4.33862,4.34914,4.33705,4.34236,25500000.0
2009-01-28 20:39:00,4.34592,4.34592,4.33642,4.33642,1500000.0
2009-01-28 20:42:00,4.34032,4.34937,4.33822,4.34323,25500000.0
2009-01-28 20:45:00,4.34146,4.34906,4.33777,4.34152,25500000.0
2009-01-28 20:46:00,4.34127,4.34588,4.34127,4.34588,6750000.0
2009-01-28 20:50:00,4.33808,4.34774,4.33596,4.34058,25500000.0
2009-01-28 20:51:00,4.34564,4.34564,4.33592,4.34036,7500000.0
2009-01-28 20:57:00,4.34575,4.34575,4.33646,4.34023,6750000.0
2009-01-28 20:58:00,4.34523,4.34523,4.34056,4.34433,3000000.0
2009-01-28 20:59:00,4.33442,4.34392,4.33442,4.33853,3000000.0
2009-01-28 21:00:00,4.34633,4.34633,4.34584,4.34584,1500000.0
2009-01-28 21:01:00,4.33672,4.34642,4.33672,4.34473,8250000.0
2009-01-28 21:05:00,4.34021,4.34287,4.33806,4.33835,5260000.0
2009-01-28 21:06:00,4.33278,4.34213,4.33278,4.3409,3750000.0
2009-01-28 21:07:00,4.33195,4.33821,4.33195,4.3354,3750000.0
2009-01-28 21:08:00,4.33048,4.34169,4.33048,4.33817,7890000.0
2009-01-28 21:09:00,4.33247,4.3368,4.33247,4.33279,4130000.0
2009-01-28 21:10:00,4.33662,4.33808,4.32901,4.33808,4880000.0
2009-01-28 21:12:00,4.33641,4.33748,4.32685,4.33748,5630000.0
2009-01-28 21:13:00,4.33698,4.33816,4.32899,4.32899,4500000.0
2009-01-28 21:14:00,4.33133,4.33774,4.3283,4.33272,11250000.0
2009-01-28 21:15:00,4.33468,4.33986,4.3316,4.3316,6750000.0
2009-01-28 21:16:00,4.33767,4.33933,4.33025,4.33933,7130000.0
2009-01-28 21:17:00,4.33932,4.33932,4.33364,4.33835,4500000.0
2009-01-28 21:18:00,4.33441,4.33815,4.32807,4.33228,6760000.0
2009-01-28 21:19:00,4.33309,4.33723,4.32807,4.3363,11270000.0
2009-01-28 21:20:00,4.33694,4.33694,4.32496,4.33379,9000000.0
2009-01-28 21:21:00,4.32701,4.32701,4.3164,4.32188,3750000.0
2009-01-28 21:22:00,4.31994,4.33137,4.31392,4.32853,5250000.0
2009-01-28 21:23:00,4.32816,4.33357,4.32198,4.3297,7500000.0
2009-01-28 21:24:00,4.32563,4.33145,4.32541,4.32541,6000000.0
2009-01-28 21:25:00,4.32345,4.33381,4.32281,4.32339,5250000.0
2009-01-28 21:26:00,4.32404,4.32664,4.32158,4.32312,6000000.0
2009-01-28 21:27:00,4.32666,4.32666,4.32073,4.32606,3750000.0
2009-01-28 21:28:00,4.32624,4.33966,4.32518,4.33966,6380000.0
2009-01-28 21:29:00,4.32926,4.33697,4.32758,4.32861,8630000.0
2009-01-28 21:30:00,4.32767,4.33702,4.32666,4.33229,5630000.0
2009-01-28 21:31:00,4.32417,4.33393,4.32417,4.33167,5250000.0
2009-01-28 21:32:00,4.33352,4.33373,4.32678,4.32849,7500000.0
2009-01-28 21:33:00,4.32879,4.33473,4.32759,4.33299,10130000.0
2009-01-28 21:34:00,4.32162,4.32903,4.32162,4.32868,4500000.0
2009-01-28 21:35:00,4.32351,4.32895,4.32351,4.32895,6000000.0
2009-01-28 21:36:00,4.32922,4.32922,4.32348,4.32812,6380000.0
2009-01-28 21:37:00,4.31854,4.32945,4.316,4.32344,10140000.0
2009-01-28 21:38:00,4.3315,4.3315,4.32677,4.32686,5630000.0
2009-01-28 21:39:00,4.33266,4.33329,4.32247,4.32753,11630000.0
2009-01-28 21:40:00,4.32873,4.33755,4.32836,4.33442,5630000.0
2009-01-28 21:41:00,4.33271,4.3395,4.32837,4.3395,7510000.0
2009-01-28 21:43:00,4.33366,4.33781,4.32499,4.33274,8250000.0
2009-01-28 21:44:00,4.34125,4.34125,4.3299,4.33758,6750000.0
2009-01-28 21:45:00,4.33977,4.33977,4.33084,4.33084,1500000.0
2009-01-28 21:49:00,4.33665,4.34157,4.33665,4.34122,3000000.0
2009-01-28 21:50:00,4.33617,4.34126,4.33484,4.33597,5250000.0
2009-01-28 21:51:00,4.33406,4.34325,4.3314,4.33638,25500000.0
2009-01-28 21:54:00,4.33032,4.33994,4.33032,4.33423,7130000.0
2009-01-28 21:55:00,4.33988,4.33988,4.33198,4.33517,3380000.0
2009-01-28 21:56:00,4.33506,4.33974,4.33061,4.33797,6750000.0
2009-01-28 21:58:00,4.3405,4.3405,4.33078,4.33928,2630000.0
2009-01-28 21:59:00,4.33956,4.34062,4.33084,4.33963,5630000.0
2009-01-28 22:00:00,4.33833,4.33869,4.33469,4.33688,3000000.0
2009-01-28 22:01:00,4.33407,4.33907,4.32837,4.33907,4880000.0
2009-01-28 22:02:00,4.33955,4.33955,4.33418,4.33952,3380000.0
2009-01-28 22:03:00,4.33909,4.33945,4.33011,4.33945,4130000.0
2009-01-28 22:04:00,4.33764,4.33764,4.33337,4.33485,2250000.0
2009-01-28 22:05:00,4.33429,4.33853,4.32891,4.33285,5630000.0
2009-01-28 22:08:00,4.33153,4.33849,4.32754,4.33443,25500000.0
2009-01-28 22:09:00,4.33773,4.33773,4.32857,4.32857,2250000.0
2009-01-28 22:11:00,4.33291,4.34295,4.3308,4.33516,25500000.0
2009-01-28 22:12:00,4.33929,4.33951,4.33262,4.33803,4500000.0
2009-01-28 22:14:00,4.33222,4.33835,4.32867,4.33425,20260000.0
2009-01-28 22:15:00,4.33811,4.3401,4.33474,4.33878,4130000.0
2009-01-28 22:16:00,4.33672,4.33937,4.3296,4.33889,6000000.0
2009-01-28 22:17:00,4.33788,4.33788,4.33619,4.33619,6000000.0
2009-01-28 22:18:00,4.33793,4.33964,4.32939,4.3365,8250000.0
2009-01-28 22:19:00,4.33897,4.34044,4.33499,4.34044,3750000.0
2009-01-28 22:21:00,4.33966,4.3496,4.33692,4.34219,21750000.0
2009-01-28 22:27:00,4.3387,4.34279,4.33629,4.34093,6000000.0
2009-01-28 22:28:00,4.34512,4.34512,4.33539,4.33549,4880000.0
2009-01-28 22:29:00,4.34524,4.34524,4.33546,4.34357,5630000.0
2009-01-28 22:30:00,4.33925,4.34882,4.33759,4.34164,22510000.0
2009-01-28 22:31:00,4.33983,4.34551,4.33477,4.34551,7880000.0
2009-01-28 22:33:00,4.34068,4.34931,4.3385,4.34376,22510000.0
2009-01-28 22:35:00,4.34693,4.34801,4.34414,4.34801,4500000.0
2009-01-28 22:42:00,4.34569,4.348,4.34096,4.34666,4500000.0
2009-01-28 22:43:00,4.34779,4.34779,4.34082,4.34706,5250000.0
2009-01-28 22:44:00,4.34284,4.34833,4.3408,4.3408,4500000.0
2009-01-28 22:45:00,4.34162,4.34911,4.33922,4.34487,21390000.0
2009-01-28 22:48:00,4.34558,4.34709,4.34071,4.34709,2250000.0
2009-01-28 22:52:00,4.33932,4.33932,4.33274,4.33353,4500000.0
2009-01-28 22:54:00,4.33476,4.33881,4.33268,4.33268,6750000.0
2009-01-28 22:59:00,4.33803,4.33933,4.32811,4.33793,18000000.0
2009-01-28 23:00:00,4.33371,4.33829,4.32883,4.33829,8250000.0
2009-01-28 23:03:00,4.33936,4.33961,4.33062,4.33961,5630000.0
2009-01-28 23:04:00,4.33265,4.34394,4.33265,4.34107,4880000.0
2009-01-28 23:06:00,4.33871,4.33979,4.33049,4.33773,4500000.0
2009-01-28 23:08:00,4.33801,4.33925,4.32907,4.33825,5250000.0
2009-01-28 23:11:00,4.33044,4.33975,4.33044,4.33957,5250000.0
2009-01-28 23:14:00,4.33473,4.33923,4.32896,4.33269,7500000.0
2009-01-28 23:15:00,4.34122,4.34261,4.33133,4.34228,13500000.0
2009-01-28 23:21:00,4.33492,4.34027,4.32893,4.33443,7500000.0
2009-01-28 23:30:00,4.33727,4.34102,4.33162,4.33162,6750000.0
2009-01-28 23:31:00,4.33052,4.33831,4.33052,4.33831,3000000.0
2009-01-28 23:32:00,4.33561,4.34056,4.33047,4.334,6380000.0
2009-01-28 23:35:00,4.33819,4.33847,4.33019,4.33547,6000000.0
2009-01-28 23:36:00,4.33778,4.33999,4.32981,4.33924,10500000.0
2009-01-28 23:40:00,4.33207,4.33887,4.32767,4.33461,25500000.0
2009-01-28 23:45:00,4.33412,4.34161,4.33172,4.33737,25500000.0
2009-01-28 23:46:00,4.338,4.3397,4.33491,4.33738,3000000.0
2009-01-29 00:00:00,4.33302,4.34051,4.33062,4.33627,24750000.0
2009-01-29 00:01:00,4.3393,4.3393,4.33318,4.33536,5250000.0
2009-01-29 00:12:00,4.33202,4.33951,4.32962,4.33527,25500000.0
2009-01-29 00:13:00,4.33667,4.33667,4.33551,4.33551,1500000.0
2009-01-29 00:15:00,4.33382,4.34131,4.33142,4.33707,25500000.0
2009-01-29 00:18:00,4.33086,4.33653,4.33086,4.33435,2250000.0
2009-01-29 00:30:00,4.33997,4.33997,4.33122,4.33122,2630000.0
2009-01-29 00:45:00,4.33457,4.34334,4.33359,4.33668,21000000.0
2009-01-29 00:46:00,4.33622,4.34014,4.33482,4.34014,6000000.0
2009-01-29 00:47:00,4.33884,4.33884,4.33234,4.33338,5250000.0
2009-01-29 00:48:00,4.3346,4.3368,4.32853,4.33277,8250000.0
2009-01-29 00:53:00,4.33082,4.34075,4.33066,4.33421,3000000.0
2009-01-29 00:54:00,4.33732,4.33788,4.32865,4.33788,6000000.0
2009-01-29 00:56:00,4.33249,4.34133,4.3307,4.33645,21000000.0
2009-01-29 01:00:00,4.33653,4.34231,4.33242,4.34106,6000000.0
2009-01-29 01:08:00,4.337,4.33746,4.32875,4.32875,3750000.0
2009-01-29 01:10:00,4.33402,4.34151,4.33162,4.33727,21000000.0
2009-01-29 01:11:00,4.33513,4.33978,4.33373,4.33899,5250000.0
2009-01-29 01:15:00,4.33863,4.34339,4.33402,4.33402,5250000.0
2009-01-29 01:22:00,4.33686,4.34111,4.33275,4.33961,6000000.0
2009-01-29 01:23:00,4.34055,4.34062,4.33172,4.34062,5250000.0
2009-01-29 01:28:00,4.33748,4.34087,4.33236,4.33713,6760000.0
2009-01-29 01:30:00,4.33702,4.34451,4.33462,4.34027,24000000.0
2009-01-29 01:33:00,4.34006,4.3405,4.33087,4.33363,6000000.0
2009-01-29 01:36:00,4.33643,4.34203,4.33643,4.34123,3000000.0
2009-01-29 01:44:00,4.33195,4.34207,4.33195,4.34048,6000000.0
2009-01-29 01:45:00,4.33783,4.34135,4.3318,4.33558,9000000.0
2009-01-29 02:04:00,4.33449,4.34042,4.33144,4.33357,3000000.0
2009-01-29 02:05:00,4.33623,4.33623,4.33162,4.33162,1500000.0
2009-01-29 02:06:00,4.3314,4.34156,4.32845,4.33234,25500000.0
2009-01-29 02:07:00,4.33531,4.33824,4.3302,4.3302,3000000.0
2009-01-29 02:14:00,4.3396,4.34134,4.33159,4.34079,28130000.0
2009-01-29 02:15:00,4.33887,4.33887,4.33887,4.33887,750000.0
2009-01-29 02:16:00,4.33288,4.33288,4.32818,4.32818,1500000.0
2009-01-29 02:26:00,4.32691,4.3348,4.32539,4.33049,25500000.0
2009-01-29 02:30:00,4.32792,4.33541,4.32552,4.33117,25500000.0
2009-01-29 02:35:00,4.3254,4.33243,4.32163,4.32868,25500000.0
2009-01-29 02:39:00,4.32755,4.33645,4.32558,4.3292,25500000.0
2009-01-29 02:45:00,4.32785,4.33782,4.32583,4.32988,25500000.0
2009-01-29 02:50:00,4.33106,4.33303,4.32765,4.32765,2250000.0
2009-01-29 02:51:00,4.32582,4.33317,4.32208,4.32713,22500000.0
2009-01-29 02:52:00,4.32124,4.32963,4.32035,4.32035,4500000.0
2009-01-29 02:54:00,4.32918,4.32918,4.32503,4.32503,1500000.0
2009-01-29 02:55:00,4.32497,4.32539,4.32497,4.32539,1500000.0
2009-01-29 02:56:00,4.32279,4.33094,4.32053,4.32446,25500000.0
2009-01-29 03:00:00,4.32393,4.32533,4.32393,4.32533,1500000.0
2009-01-29 03:01:00,4.32401,4.33141,4.32082,4.32082,6750000.0
2009-01-29 03:02:00,4.32292,4.33051,4.32031,4.32597,25500000.0
2009-01-29 03:09:00,4.32454,4.33172,4.32075,4.32538,25500000.0
2009-01-29 03:10:00,4.3221,4.32857,4.31929,4.3227,4500000.0
2009-01-29 03:15:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 03:17:00,4.31886,4.3245,4.31886,4.32253,2250000.0
2009-01-29 03:28:00,4.32439,4.32439,4.32439,4.32439,750000.0
2009-01-29 03:29:00,4.32583,4.32761,4.31772,4.32337,21000000.0
2009-01-29 03:30:00,4.32848,4.32848,4.32848,4.32848,750000.0
2009-01-29 03:45:00,4.32517,4.32971,4.32222,4.32971,7500000.0
2009-01-29 03:48:00,4.32121,4.33085,4.31939,4.32418,25500000.0
2009-01-29 04:00:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 04:15:00,4.32232,4.32981,4.31992,4.32557,25500000.0
2009-01-29 04:18:00,4.32164,4.33116,4.3192,4.32532,25500000.0
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 05:00:00,4.32192,4.32941,4.31952,4.32517,25500000.0
2009-01-29 05:10:00,4.32216,4.33114,4.31959,4.32463,25500000.0
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 06:30:00,4.32817,4.32879,4.32365,4.32753,4500000.0
2009-01-29 06:40:00,4.3208,4.32969,4.31945,4.32333,25500000.0
2009-01-29 06:45:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 06:59:00,4.3278,4.32944,4.3278,4.32876,2250000.0
2009-01-29 07:00:00,4.32762,4.33511,4.32522,4.33087,21000000.0
2009-01-29 07:04:00,4.33289,4.33743,4.32831,4.32831,3750000.0
2009-01-29 07:05:00,4.3278,4.33224,4.32369,4.32369,5250000.0
2009-01-29 07:06:00,4.32889,4.33179,4.32222,4.32222,6000000.0
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 07:45:00,4.33336,4.33348,4.32472,4.32863,7500000.0
2009-01-29 07:59:00,4.32543,4.32918,4.32543,4.32918,4500000.0
2009-01-29 08:00:00,4.32169,4.32937,4.31901,4.32206,21000000.0
2009-01-29 08:01:00,4.32559,4.32559,4.31652,4.32503,6000000.0
2009-01-29 08:07:00,4.32087,4.32519,4.31912,4.32497,6000000.0
2009-01-29 08:08:00,4.32032,4.32521,4.31631,4.32056,6380000.0
2009-01-29 08:09:00,4.32556,4.32855,4.31872,4.32295,8630000.0
2009-01-29 08:10:00,4.3277,4.32856,4.32397,4.3277,3750000.0
2009-01-29 08:12:00,4.32649,4.32649,4.31405,4.31658,4500000.0
2009-01-29 08:15:00,4.32727,4.32729,4.3192,4.32561,3380000.0
2009-01-29 08:16:00,4.32009,4.3294,4.32009,4.32529,5260000.0
2009-01-29 08:18:00,4.32969,4.33302,4.32362,4.32785,10880000.0
2009-01-29 08:23:00,4.33228,4.34014,4.32799,4.33235,25500000.0
2009-01-29 08:26:00,4.33273,4.33724,4.32825,4.33551,4500000.0
2009-01-29 08:27:00,4.33527,4.34193,4.3327,4.33646,21000000.0
2009-01-29 08:30:00,4.33662,4.34411,4.33422,4.33987,21000000.0
2009-01-29 08:38:00,4.33233,4.34351,4.33233,4.33652,4500000.0
2009-01-29 08:39:00,4.33127,4.33956,4.33071,4.33956,3750000.0
2009-01-29 08:41:00,4.33424,4.34495,4.33264,4.33829,25500000.0
2009-01-29 08:45:00,4.34226,4.34226,4.34226,4.34226,750000.0
2009-01-29 08:46:00,4.32764,4.33439,4.32372,4.33439,2250000.0
2009-01-29 08:47:00,4.33505,4.33505,4.33384,4.33384,1500000.0
2009-01-29 08:48:00,4.33565,4.33565,4.32933,4.33494,4500000.0
2009-01-29 08:51:00,4.33346,4.34484,4.32927,4.34342,24000000.0
2009-01-29 08:52:00,4.34444,4.34992,4.34444,4.34873,3750000.0
2009-01-29 08:55:00,4.33965,4.34768,4.33615,4.34346,25500000.0
2009-01-29 08:57:00,4.35092,4.35121,4.35092,4.35121,1130000.0
2009-01-29 08:58:00,4.35252,4.35252,4.34066,4.34066,5260000.0
2009-01-29 08:59:00,4.34647,4.35007,4.34176,4.34804,4880000.0
2009-01-29 09:00:00,4.3481,4.35095,4.34084,4.34844,11630000.0
2009-01-29 09:01:00,4.34766,4.3482,4.34208,4.34454,5630000.0
2009-01-29 09:02:00,4.34656,4.34763,4.34154,4.34154,4890000.0
2009-01-29 09:03:00,4.34665,4.34665,4.33647,4.33647,7130000.0
2009-01-29 09:04:00,4.34288,4.34713,4.34181,4.34475,3750000.0
2009-01-29 09:05:00,4.34719,4.34719,4.34145,4.34145,1130000.0
2009-01-29 09:06:00,4.34408,4.35017,4.33928,4.35017,6380000.0
2009-01-29 09:07:00,4.34897,4.34918,4.33986,4.34918,4880000.0
2009-01-29 09:08:00,4.34807,4.34963,4.34281,4.34791,4880000.0
2009-01-29 09:09:00,4.34744,4.34914,4.34418,4.34914,1890000.0
2009-01-29 09:10:00,4.33966,4.35223,4.33966,4.34493,6010000.0
2009-01-29 09:11:00,4.34067,4.35306,4.34067,4.34486,5630000.0
2009-01-29 09:12:00,4.34906,4.34966,4.33965,4.34386,9020000.0
2009-01-29 09:13:00,4.34594,4.35124,4.34292,4.34658,7500000.0
2009-01-29 09:14:00,4.3497,4.35406,4.34911,4.35362,4880000.0
2009-01-29 09:15:00,4.35461,4.35461,4.34376,4.35339,8260000.0
2009-01-29 09:16:00,4.34762,4.35323,4.34097,4.35323,10130000.0
2009-01-29 09:17:00,4.3533,4.35374,4.3482,4.35374,7500000.0
2009-01-29 09:18:00,4.35482,4.35525,4.34408,4.35139,5630000.0
2009-01-29 09:19:00,4.35064,4.35064,4.34376,4.34498,5250000.0
2009-01-29 09:20:00,4.35038,4.35196,4.3463,4.3463,7880000.0
2009-01-29 09:21:00,4.34639,4.3524,4.34639,4.34847,5640000.0
2009-01-29 09:22:00,4.35655,4.35655,4.34703,4.35497,7510000.0
2009-01-29 09:23:00,4.35397,4.35493,4.34767,4.35401,4140000.0
2009-01-29 09:24:00,4.34519,4.35399,4.34344,4.35322,7510000.0
2009-01-29 09:25:00,4.3495,4.35376,4.34477,4.34706,6380000.0
2009-01-29 09:26:00,4.34572,4.35383,4.34083,4.34525,12760000.0
2009-01-29 09:27:00,4.35143,4.35143,4.34427,4.34427,7880000.0
2009-01-29 09:28:00,4.34941,4.35204,4.34688,4.35111,3380000.0
2009-01-29 09:30:00,4.34681,4.3524,4.34014,4.34249,13140000.0
2009-01-29 09:31:00,4.35143,4.35262,4.34756,4.35108,5630000.0
2009-01-29 09:32:00,4.34418,4.35056,4.34367,4.34777,6750000.0
2009-01-29 09:33:00,4.34865,4.35045,4.34627,4.35045,3750000.0
2009-01-29 09:34:00,4.34698,4.35148,4.34625,4.34668,3750000.0
2009-01-29 09:35:00,4.35237,4.35237,4.34195,4.34941,6380000.0
2009-01-29 09:36:00,4.35155,4.35486,4.34866,4.35486,5260000.0
2009-01-29 09:37:00,4.35411,4.3566,4.3469,4.34856,5630000.0
2009-01-29 09:38:00,4.35768,4.35858,4.35303,4.35352,4890000.0
2009-01-29 09:39:00,4.35709,4.35799,4.3559,4.35637,5260000.0
2009-01-29 09:41:00,4.35716,4.35716,4.34763,4.35118,8630000.0
2009-01-29 09:43:00,4.35942,4.36049,4.34978,4.34978,7880000.0
2009-01-29 09:44:00,4.35918,4.36035,4.35523,4.35933,9000000.0
2009-01-29 09:45:00,4.36174,4.36174,4.34931,4.36149,12010000.0
2009-01-29 09:46:00,4.36119,4.3619,4.35513,4.36156,5630000.0
2009-01-29 09:47:00,4.35882,4.36484,4.35516,4.36292,7500000.0
2009-01-29 09:49:00,4.36233,4.37006,4.35849,4.37006,7880000.0
2009-01-29 09:50:00,4.37106,4.37106,4.36328,4.36367,6750000.0
2009-01-29 09:51:00,4.36959,4.36968,4.36345,4.36968,6380000.0
2009-01-29 09:52:00,4.37009,4.37324,4.36839,4.37246,9020000.0
2009-01-29 09:53:00,4.36867,4.37311,4.36608,4.37157,8250000.0
2009-01-29 09:54:00,4.37133,4.37336,4.36395,4.36399,7130000.0
2009-01-29 09:55:00,4.37021,4.37179,4.36221,4.36221,9000000.0
2009-01-29 09:56:00,4.36847,4.36972,4.36096,4.36606,9000000.0
2009-01-29 09:57:00,4.36672,4.3705,4.35288,4.35288,7500000.0
2009-01-29 09:58:00,4.36702,4.36889,4.36318,4.36717,7880000.0
2009-01-29 09:59:00,4.3689,4.36972,4.36517,4.36909,5260000.0
2009-01-29 10:00:00,4.36588,4.37361,4.36189,4.36999,15380000.0
2009-01-29 10:01:00,4.36363,4.36874,4.35745,4.35987,8250000.0
2009-01-29 10:02:00,4.35019,4.35762,4.34663,4.35405,20260000.0
2009-01-29 10:04:00,4.3546,4.36557,4.3546,4.36557,5250000.0
2009-01-29 10:05:00,4.36599,4.3687,4.36143,4.3687,5250000.0
2009-01-29 10:06:00,4.36741,4.36785,4.3562,4.36623,7500000.0
2009-01-29 10:07:00,4.36775,4.36775,4.35857,4.36314,4880000.0
2009-01-29 10:08:00,4.35872,4.36778,4.3564,4.35835,8250000.0
2009-01-29 10:09:00,4.36625,4.36662,4.35589,4.36538,5250000.0
2009-01-29 10:10:00,4.36296,4.3689,4.36296,4.36885,6000000.0
2009-01-29 10:11:00,4.37033,4.3704,4.35778,4.36786,7880000.0
2009-01-29 10:12:00,4.35845,4.36867,4.35845,4.36628,5250000.0
2009-01-29 10:13:00,4.36161,4.36672,4.36161,4.36596,5250000.0
2009-01-29 10:14:00,4.36203,4.36601,4.36173,4.36225,6000000.0
2009-01-29 10:15:00,4.36241,4.36618,4.35695,4.36618,8250000.0
2009-01-29 10:16:00,4.36702,4.368,4.35854,4.36544,6750000.0
2009-01-29 10:17:00,4.36672,4.36672,4.35801,4.35801,4130000.0
2009-01-29 10:18:00,4.36551,4.36603,4.3563,4.36474,6750000.0
2009-01-29 10:19:00,4.36181,4.36575,4.36119,4.36166,6750000.0
2009-01-29 10:20:00,4.35399,4.36096,4.35062,4.35625,19890000.0
2009-01-29 10:21:00,4.35609,4.36286,4.35389,4.35649,5630000.0
2009-01-29 10:22:00,4.35505,4.36105,4.35471,4.35471,7880000.0
2009-01-29 10:23:00,4.35439,4.36222,4.35413,4.35553,7500000.0
2009-01-29 10:24:00,4.35305,4.36013,4.34818,4.35739,21000000.0
2009-01-29 10:25:00,4.35791,4.36109,4.35309,4.36092,8250000.0
2009-01-29 10:26:00,4.36473,4.36605,4.35672,4.36469,8250000.0
2009-01-29 10:27:00,4.36182,4.36616,4.36082,4.36572,6000000.0
2009-01-29 10:28:00,4.36641,4.36875,4.36184,4.36706,5250000.0
2009-01-29 10:29:00,4.36969,4.37053,4.36415,4.36767,7880000.0
2009-01-29 10:30:00,4.36541,4.37302,4.36008,4.36267,18380000.0
2009-01-29 10:31:00,4.36953,4.37094,4.36106,4.3693,5250000.0
2009-01-29 10:32:00,4.36511,4.37232,4.36473,4.37182,5630000.0
2009-01-29 10:33:00,4.36557,4.37202,4.3643,4.37202,7880000.0
2009-01-29 10:34:00,4.36366,4.3725,4.36024,4.36406,21000000.0
2009-01-29 10:35:00,4.36204,4.37322,4.36061,4.37249,6000000.0
2009-01-29 10:36:00,4.37355,4.37474,4.37246,4.37246,4500000.0
2009-01-29 10:37:00,4.37427,4.37713,4.36594,4.37471,7510000.0
2009-01-29 10:38:00,4.36858,4.37828,4.3657,4.37209,20630000.0
2009-01-29 10:39:00,4.37637,4.37702,4.37077,4.37443,6380000.0
2009-01-29 10:40:00,4.37105,4.37727,4.36748,4.37119,7500000.0
2009-01-29 10:41:00,4.36836,4.37742,4.36836,4.37436,4880000.0
2009-01-29 10:42:00,4.37365,4.37546,4.36537,4.36553,8250000.0
2009-01-29 10:43:00,4.37668,4.38555,4.37571,4.38138,6000000.0
2009-01-29 10:44:00,4.38167,4.3869,4.37864,4.38614,6390000.0
2009-01-29 10:45:00,4.38177,4.38663,4.38064,4.3822,7500000.0
2009-01-29 10:46:00,4.38113,4.38609,4.37613,4.38543,7880000.0
2009-01-29 10:47:00,4.38602,4.38704,4.37204,4.37204,6380000.0
2009-01-29 10:48:00,4.38254,4.38254,4.37361,4.37872,4880000.0
2009-01-29 10:49:00,4.38178,4.3831,4.37444,4.3831,4880000.0
2009-01-29 10:50:00,4.38032,4.38194,4.36822,4.37977,7130000.0
2009-01-29 10:51:00,4.37367,4.37403,4.36341,4.36918,7880000.0
2009-01-29 10:52:00,4.37057,4.37491,4.36793,4.36793,7500000.0
2009-01-29 10:53:00,4.37241,4.37593,4.36691,4.37155,6000000.0
2009-01-29 10:54:00,4.37178,4.37201,4.36718,4.36773,5250000.0
2009-01-29 10:55:00,4.37272,4.37496,4.36979,4.36979,8630000.0
2009-01-29 10:56:00,4.36921,4.37387,4.36479,4.37245,7500000.0
2009-01-29 10:57:00,4.37431,4.37524,4.36605,4.37477,5630000.0
2009-01-29 10:58:00,4.37184,4.3743,4.36461,4.3743,7880000.0
2009-01-29 10:59:00,4.36657,4.37679,4.36657,4.36995,6760000.0
2009-01-29 11:00:00,4.37069,4.37448,4.36786,4.37378,10500000.0
2009-01-29 11:02:00,4.37219,4.37219,4.36534,4.37182,4880000.0
2009-01-29 11:03:00,4.37207,4.37644,4.36419,4.37529,10130000.0
2009-01-29 11:04:00,4.37261,4.37391,4.36737,4.36836,5260000.0
2009-01-29 11:05:00,4.36873,4.37049,4.36041,4.36041,9000000.0
2009-01-29 11:06:00,4.36514,4.37051,4.36131,4.36131,5250000.0
2009-01-29 11:07:00,4.36979,4.36979,4.36354,4.36399,7510000.0
2009-01-29 11:08:00,4.36539,4.36885,4.35855,4.35855,6000000.0
2009-01-29 11:09:00,4.35957,4.36441,4.35442,4.35442,4890000.0
2009-01-29 11:10:00,4.36156,4.36809,4.35575,4.36424,6750000.0
2009-01-29 11:11:00,4.36429,4.36499,4.35911,4.36268,5250000.0
2009-01-29 11:12:00,4.36427,4.36427,4.35333,4.35836,6000000.0
2009-01-29 11:13:00,4.36041,4.36814,4.35992,4.36292,10130000.0
2009-01-29 11:14:00,4.36291,4.36427,4.35541,4.35541,5250000.0
2009-01-29 11:15:00,4.3601,4.36524,4.35883,4.36449,9010000.0
2009-01-29 11:16:00,4.36243,4.36794,4.3572,4.36245,7880000.0
2009-01-29 11:17:00,4.3656,4.3656,4.35623,4.36011,7510000.0
2009-01-29 11:18:00,4.35505,4.36581,4.35505,4.35926,9000000.0
2009-01-29 11:19:00,4.35816,4.36484,4.35816,4.36484,6000000.0
2009-01-29 11:20:00,4.35518,4.36483,4.35518,4.36085,6380000.0
2009-01-29 11:21:00,4.36009,4.36498,4.36009,4.36485,6750000.0
2009-01-29 11:22:00,4.36629,4.3679,4.36092,4.36381,6380000.0
2009-01-29 11:23:00,4.3593,4.36752,4.35704,4.35704,7130000.0
2009-01-29 11:24:00,4.36708,4.36902,4.36261,4.36631,12390000.0
2009-01-29 11:25:00,4.36583,4.36972,4.3608,4.36691,7500000.0
2009-01-29 11:26:00,4.36449,4.36759,4.35847,4.36653,7130000.0
2009-01-29 11:27:00,4.36192,4.36806,4.35719,4.36776,7500000.0
2009-01-29 11:28:00,4.36875,4.37114,4.3576,4.36651,6000000.0
2009-01-29 11:29:00,4.37235,4.37368,4.36809,4.36809,5250000.0
2009-01-29 11:30:00,4.36853,4.37244,4.36416,4.36676,8250000.0
2009-01-29 11:31:00,4.36708,4.37182,4.36568,4.371,6750000.0
2009-01-29 11:32:00,4.37198,4.37298,4.3679,4.37254,6000000.0
2009-01-29 11:33:00,4.3713,4.37277,4.36545,4.36864,5630000.0
2009-01-29 11:34:00,4.3695,4.37108,4.36116,4.37056,7500000.0
2009-01-29 11:35:00,4.36743,4.37208,4.36696,4.36696,6380000.0
2009-01-29 11:36:00,4.36723,4.37498,4.36723,4.37498,3760000.0
2009-01-29 11:37:00,4.37362,4.37578,4.36946,4.37578,5250000.0
2009-01-29 11:38:00,4.3741,4.38499,4.37329,4.38346,9750000.0
2009-01-29 11:39:00,4.3789,4.3789,4.37011,4.3717,7880000.0
2009-01-29 11:40:00,4.37198,4.38137,4.36899,4.37743,7880000.0
2009-01-29 11:41:00,4.37402,4.37989,4.37016,4.37415,5260000.0
2009-01-29 11:42:00,4.37728,4.37861,4.36401,4.36401,4880000.0
2009-01-29 11:43:00,4.36872,4.37642,4.36828,4.36828,5260000.0
2009-01-29 11:44:00,4.37567,4.37696,4.36747,4.3749,14260000.0
2009-01-29 11:45:00,4.37557,4.37678,4.37068,4.37406,13880000.0
2009-01-29 11:46:00,4.37222,4.37495,4.36807,4.37486,4510000.0
2009-01-29 11:47:00,4.37092,4.37649,4.36644,4.37573,6750000.0
2009-01-29 11:48:00,4.37718,4.37913,4.36689,4.37642,5250000.0
2009-01-29 11:49:00,4.37804,4.37875,4.37408,4.37474,6380000.0
2009-01-29 11:50:00,4.37769,4.38121,4.36898,4.3755,7130000.0
2009-01-29 11:51:00,4.37799,4.37885,4.37124,4.37885,7500000.0
2009-01-29 11:52:00,4.37057,4.38376,4.37057,4.37521,5630000.0
2009-01-29 11:53:00,4.37967,4.38076,4.37458,4.37598,8250000.0
2009-01-29 11:54:00,4.38711,4.39006,4.38274,4.38274,5630000.0
2009-01-29 11:55:00,4.38631,4.38631,4.37382,4.37826,6750000.0
2009-01-29 11:56:00,4.38055,4.3839,4.37818,4.38296,5250000.0
2009-01-29 11:57:00,4.38104,4.38567,4.3804,4.3804,5630000.0
2009-01-29 11:58:00,4.3826,4.38792,4.3826,4.38335,8250000.0
2009-01-29 11:59:00,4.38612,4.3871,4.38199,4.3871,4880000.0
2009-01-29 12:00:00,4.38758,4.38842,4.3824,4.38455,9750000.0
2009-01-29 12:01:00,4.38531,4.39038,4.38428,4.38969,6380000.0
2009-01-29 12:02:00,4.38391,4.39273,4.38039,4.38644,20630000.0
2009-01-29 12:03:00,4.38405,4.39006,4.38355,4.38355,7880000.0
2009-01-29 12:04:00,4.38845,4.38845,4.38334,4.38581,6750000.0
2009-01-29 12:05:00,4.38315,4.38883,4.38,4.38188,6000000.0
2009-01-29 12:06:00,4.3778,4.38349,4.37623,4.37981,9000000.0
2009-01-29 12:07:00,4.3754,4.38037,4.37345,4.37345,5250000.0
2009-01-29 12:08:00,4.38026,4.38026,4.37342,4.37686,7510000.0
2009-01-29 12:09:00,4.37715,4.37885,4.37325,4.37779,7130000.0
2009-01-29 12:10:00,4.37285,4.37867,4.37161,4.37645,9000000.0
2009-01-29 12:11:00,4.37558,4.37666,4.3717,4.37612,4880000.0
2009-01-29 12:12:00,4.37445,4.37445,4.37014,4.37275,5630000.0
2009-01-29 12:13:00,4.37086,4.37472,4.37086,4.37348,5630000.0
2009-01-29 12:14:00,4.37447,4.37505,4.37177,4.37234,7500000.0
2009-01-29 12:15:00,4.37549,4.37772,4.37041,4.37338,12000000.0
2009-01-29 12:16:00,4.37249,4.37646,4.37105,4.37283,6750000.0
2009-01-29 12:17:00,4.37697,4.37931,4.36761,4.37911,7880000.0
2009-01-29 12:18:00,4.36971,4.3796,4.36971,4.37765,6750000.0
2009-01-29 12:19:00,4.37339,4.38158,4.37269,4.37857,10130000.0
2009-01-29 12:20:00,4.37919,4.38338,4.37144,4.37818,8630000.0
2009-01-29 12:21:00,4.3779,4.37958,4.37752,4.37814,5250000.0
2009-01-29 12:22:00,4.37001,4.37801,4.36881,4.36881,8250000.0
2009-01-29 12:23:00,4.37945,4.37995,4.37443,4.37962,9000000.0
2009-01-29 12:24:00,4.37855,4.38041,4.37458,4.37945,9760000.0
2009-01-29 12:25:00,4.37856,4.3799,4.37254,4.37757,11260000.0
2009-01-29 12:26:00,4.37586,4.37988,4.3726,4.37779,7130000.0
2009-01-29 12:27:00,4.37835,4.3805,4.37451,4.37765,6000000.0
2009-01-29 12:28:00,4.37847,4.3792,4.37499,4.37751,7500000.0
2009-01-29 12:29:00,4.37256,4.3788,4.37185,4.3788,6000000.0
2009-01-29 12:30:00,4.37125,4.38445,4.37125,4.37873,18760000.0
2009-01-29 12:31:00,4.37854,4.3786,4.37144,4.37544,8250000.0
2009-01-29 12:32:00,4.37465,4.37465,4.3701,4.3732,7500000.0
2009-01-29 12:33:00,4.36863,4.37372,4.36665,4.36866,6000000.0
2009-01-29 12:34:00,4.37265,4.37265,4.36449,4.36923,5630000.0
2009-01-29 12:35:00,4.37258,4.37379,4.36155,4.37132,9390000.0
2009-01-29 12:36:00,4.37296,4.37444,4.36282,4.37174,6380000.0
2009-01-29 12:37:00,4.37025,4.37213,4.36557,4.36559,8250000.0
2009-01-29 12:38:00,4.36253,4.37194,4.36253,4.36972,7880000.0
2009-01-29 12:39:00,4.36765,4.36765,4.35974,4.36245,6380000.0
2009-01-29 12:40:00,4.36788,4.36788,4.36091,4.36564,6380000.0
2009-01-29 12:41:00,4.36353,4.3676,4.35703,4.36533,6380000.0
2009-01-29 12:42:00,4.3625,4.37054,4.35951,4.36797,8250000.0
2009-01-29 12:43:00,4.36716,4.36948,4.35753,4.35753,7130000.0
2009-01-29 12:44:00,4.36853,4.36853,4.35759,4.36104,8250000.0
2009-01-29 12:45:00,4.36845,4.36977,4.35967,4.36887,14630000.0
2009-01-29 12:46:00,4.36032,4.36996,4.36032,4.36829,14630000.0
2009-01-29 12:47:00,4.36993,4.37372,4.3614,4.37372,7880000.0
2009-01-29 12:48:00,4.37231,4.37372,4.36835,4.36858,9760000.0
2009-01-29 12:49:00,4.36986,4.37204,4.36551,4.36642,7140000.0
2009-01-29 12:50:00,4.36351,4.37384,4.36351,4.373,6000000.0
2009-01-29 12:51:00,4.37092,4.37092,4.36004,4.36004,8250000.0
2009-01-29 12:52:00,4.37075,4.37097,4.35861,4.36886,5260000.0
2009-01-29 12:53:00,4.37103,4.37103,4.36486,4.36486,5250000.0
2009-01-29 12:54:00,4.36987,4.36987,4.36181,4.36181,6380000.0
2009-01-29 12:55:00,4.36897,4.37165,4.36134,4.36764,9000000.0
2009-01-29 12:56:00,4.36234,4.37043,4.36032,4.36435,7500000.0
2009-01-29 12:57:00,4.36644,4.36644,4.35722,4.36517,7880000.0
2009-01-29 12:58:00,4.36554,4.36686,4.3581,4.36606,4500000.0
2009-01-29 12:59:00,4.36756,4.36756,4.36051,4.365,7510000.0
2009-01-29 13:00:00,4.36075,4.37173,4.35973,4.36561,13130000.0
2009-01-29 13:03:00,4.36224,4.36478,4.3603,4.36478,6390000.0
2009-01-29 13:04:00,4.3651,4.36726,4.3651,4.36697,5630000.0
2009-01-29 13:05:00,4.36469,4.36647,4.36124,4.36292,5630000.0
2009-01-29 13:06:00,4.36467,4.36663,4.36095,4.36095,4880000.0
2009-01-29 13:07:00,4.36172,4.3676,4.35799,4.36163,8260000.0
2009-01-29 13:08:00,4.36424,4.36554,4.36324,4.36399,5250000.0
2009-01-29 13:11:00,4.35706,4.36695,4.35706,4.36147,7500000.0
2009-01-29 13:12:00,4.36387,4.37043,4.35885,4.36357,12750000.0
2009-01-29 13:13:00,4.36155,4.368,4.35887,4.36219,7510000.0
2009-01-29 13:14:00,4.35589,4.36742,4.35589,4.3648,8260000.0
2009-01-29 13:15:00,4.36828,4.36828,4.36093,4.36372,3000000.0
2009-01-29 13:16:00,4.3637,4.36385,4.35532,4.35925,8250000.0
2009-01-29 13:17:00,4.35188,4.36205,4.35038,4.36205,12750000.0
2009-01-29 13:18:00,4.36512,4.36523,4.35308,4.36431,8250000.0
2009-01-29 13:19:00,4.36506,4.36506,4.35898,4.36316,7500000.0
2009-01-29 13:20:00,4.35818,4.36302,4.3542,4.35745,5250000.0
2009-01-29 13:22:00,4.36215,4.36395,4.3568,4.3568,7880000.0
2009-01-29 13:23:00,4.35915,4.36499,4.35915,4.35978,5260000.0
2009-01-29 13:24:00,4.36386,4.36386,4.35452,4.36342,7510000.0
2009-01-29 13:26:00,4.36373,4.36391,4.35622,4.35622,6750000.0
2009-01-29 13:27:00,4.36209,4.36339,4.35227,4.36328,7500000.0
2009-01-29 13:28:00,4.35715,4.36372,4.35715,4.36283,6000000.0
2009-01-29 13:29:00,4.35773,4.36279,4.35309,4.36203,9750000.0
2009-01-29 13:30:00,4.36179,4.36564,4.35632,4.36551,14250000.0
2009-01-29 13:31:00,4.36122,4.36511,4.35649,4.36026,6380000.0
2009-01-29 13:32:00,4.35928,4.36545,4.35535,4.36486,6380000.0
2009-01-29 13:33:00,4.36102,4.36871,4.3591,4.36855,6750000.0
2009-01-29 13:34:00,4.36363,4.36845,4.35974,4.36653,10880000.0
2009-01-29 13:35:00,4.36802,4.37041,4.36006,4.36908,9750000.0
2009-01-29 13:36:00,4.3667,4.36972,4.36074,4.36847,11250000.0
2009-01-29 13:37:00,4.3627,4.36677,4.35475,4.36048,12010000.0
2009-01-29 13:38:00,4.36422,4.37046,4.36093,4.36401,10130000.0
2009-01-29 13:39:00,4.3667,4.36896,4.3614,4.3661,10510000.0
2009-01-29 13:40:00,4.35743,4.36715,4.35743,4.36584,7510000.0
2009-01-29 13:42:00,4.36676,4.36989,4.36029,4.36429,7130000.0
2009-01-29 13:43:00,4.36912,4.36912,4.36227,4.36307,8630000.0
2009-01-29 13:44:00,4.36682,4.37203,4.36475,4.36808,10130000.0
2009-01-29 13:45:00,4.36955,4.37082,4.36089,4.36768,12010000.0
2009-01-29 13:46:00,4.36581,4.36732,4.36031,4.36259,6760000.0
2009-01-29 13:48:00,4.36063,4.3691,4.36063,4.36756,4880000.0
2009-01-29 13:49:00,4.36371,4.36889,4.36198,4.36889,4880000.0
2009-01-29 13:50:00,4.36801,4.3703,4.36425,4.36535,9010000.0
2009-01-29 13:51:00,4.36845,4.36903,4.3617,4.36793,9750000.0
2009-01-29 13:52:00,4.36204,4.36827,4.36188,4.36349,8250000.0
2009-01-29 13:53:00,4.36488,4.36852,4.36345,4.36779,4140000.0
2009-01-29 13:54:00,4.36331,4.37149,4.36331,4.37144,10500000.0
2009-01-29 13:55:00,4.37106,4.3743,4.36628,4.37294,10880000.0
2009-01-29 13:56:00,4.37107,4.37217,4.3646,4.3646,7880000.0
2009-01-29 13:57:00,4.36573,4.37278,4.36405,4.37278,6380000.0
2009-01-29 13:58:00,4.3717,4.3717,4.36585,4.36692,5630000.0
2009-01-29 13:59:00,4.35991,4.36999,4.35973,4.36756,6750000.0
2009-01-29 14:00:00,4.36633,4.36685,4.35509,4.36672,9010000.0
2009-01-29 14:01:00,4.36667,4.36752,4.36138,4.36629,4880000.0
2009-01-29 14:02:00,4.36675,4.36819,4.36109,4.36262,6750000.0
2009-01-29 14:03:00,4.36214,4.36393,4.35694,4.35694,5260000.0
2009-01-29 14:04:00,4.36131,4.36435,4.35469,4.3565,11630000.0
2009-01-29 14:05:00,4.36183,4.36449,4.35671,4.36449,7130000.0
2009-01-29 14:06:00,4.36424,4.36595,4.35634,4.36547,17250000.0
2009-01-29 14:07:00,4.36096,4.36837,4.35751,4.35751,6010000.0
2009-01-29 14:08:00,4.36292,4.37487,4.35895,4.36445,19520000.0
2009-01-29 14:09:00,4.35865,4.36645,4.35777,4.36537,6000000.0
2009-01-29 14:10:00,4.3673,4.36919,4.36451,4.36609,6000000.0
2009-01-29 14:11:00,4.3666,4.36858,4.35835,4.36279,7130000.0
2009-01-29 14:12:00,4.36813,4.36813,4.35989,4.36788,5260000.0
2009-01-29 14:13:00,4.36666,4.36855,4.35839,4.36772,7510000.0
2009-01-29 14:14:00,4.36694,4.36708,4.35998,4.36345,5260000.0
2009-01-29 14:15:00,4.36744,4.36938,4.36388,4.36872,7130000.0
2009-01-29 14:17:00,4.3656,4.36811,4.35838,4.36536,4510000.0
2009-01-29 14:19:00,4.36574,4.36768,4.36203,4.36609,7130000.0
2009-01-29 14:20:00,4.36339,4.36729,4.36212,4.36729,6000000.0
2009-01-29 14:21:00,4.36595,4.36726,4.3615,4.36185,4880000.0
2009-01-29 14:22:00,4.36211,4.3664,4.35969,4.35969,7140000.0
2009-01-29 14:23:00,4.36393,4.36803,4.36393,4.36781,6750000.0
2009-01-29 14:24:00,4.36508,4.37057,4.36241,4.36883,10880000.0
2009-01-29 14:25:00,4.36143,4.36626,4.35454,4.36049,9750000.0
2009-01-29 14:26:00,4.36009,4.36564,4.35369,4.36314,8250000.0
2009-01-29 14:27:00,4.36131,4.36291,4.35061,4.3619,8640000.0
2009-01-29 14:28:00,4.35986,4.3657,4.35875,4.36051,6380000.0
2009-01-29 14:29:00,4.36444,4.36444,4.359,4.359,4880000.0
2009-01-29 14:30:00,4.36301,4.36469,4.35446,4.35446,10130000.0
2009-01-29 14:31:00,4.36293,4.3664,4.36144,4.3664,4510000.0
2009-01-29 14:32:00,4.36611,4.36674,4.36033,4.36674,6390000.0
2009-01-29 14:33:00,4.36519,4.36519,4.35885,4.35885,5250000.0
2009-01-29 14:34:00,4.36461,4.36461,4.35742,4.36243,10890000.0
2009-01-29 14:35:00,4.35755,4.36407,4.35497,4.36392,5630000.0
2009-01-29 14:36:00,4.36375,4.36422,4.35511,4.36036,5630000.0
2009-01-29 14:37:00,4.35869,4.3664,4.35869,4.3664,7500000.0
2009-01-29 14:38:00,4.36497,4.36497,4.35865,4.36336,7880000.0
2009-01-29 14:39:00,4.36093,4.36646,4.35564,4.36097,9010000.0
2009-01-29 14:40:00,4.36096,4.36801,4.35573,4.36565,6380000.0
2009-01-29 14:42:00,4.3641,4.36749,4.36248,4.36664,6000000.0
2009-01-29 14:45:00,4.36533,4.36823,4.36217,4.36684,10130000.0
2009-01-29 14:46:00,4.36595,4.36595,4.35925,4.36028,5250000.0
2009-01-29 14:47:00,4.36387,4.36625,4.35623,4.35623,4880000.0
2009-01-29 14:48:00,4.35525,4.36498,4.35525,4.35992,5630000.0
2009-01-29 14:49:00,4.36124,4.36601,4.35513,4.36601,5630000.0
2009-01-29 14:50:00,4.35934,4.36499,4.35516,4.36499,6000000.0
2009-01-29 14:51:00,4.3562,4.36694,4.3562,4.36571,9750000.0
2009-01-29 14:52:00,4.35629,4.36686,4.35629,4.36232,7880000.0
2009-01-29 14:53:00,4.36358,4.36573,4.35544,4.35797,7500000.0
2009-01-29 14:54:00,4.36064,4.36642,4.35811,4.36624,13880000.0
2009-01-29 14:55:00,4.36679,4.36919,4.35801,4.36626,12010000.0
2009-01-29 14:56:00,4.36314,4.36503,4.35325,4.36371,12380000.0
2009-01-29 14:57:00,4.36145,4.36511,4.35487,4.36221,13130000.0
2009-01-29 14:58:00,4.36484,4.36659,4.36072,4.36527,13510000.0
2009-01-29 14:59:00,4.36609,4.3669,4.36167,4.36629,6000000.0
2009-01-29 15:00:00,4.36802,4.36802,4.35595,4.36565,12760000.0
2009-01-29 15:01:00,4.36068,4.3656,4.35469,4.36545,10130000.0
2009-01-29 15:02:00,4.36687,4.36806,4.36158,4.36773,13130000.0
2009-01-29 15:03:00,4.36368,4.37014,4.35816,4.37014,7130000.0
2009-01-29 15:04:00,4.37085,4.37085,4.36582,4.36716,4510000.0
2009-01-29 15:05:00,4.36974,4.3733,4.36302,4.36947,8630000.0
2009-01-29 15:06:00,4.36664,4.37177,4.36395,4.36963,7510000.0
2009-01-29 15:07:00,4.36939,4.36981,4.36252,4.36252,8250000.0
2009-01-29 15:08:00,4.36473,4.36959,4.36398,4.36567,6380000.0
2009-01-29 15:09:00,4.36832,4.36911,4.35882,4.36442,7510000.0
2009-01-29 15:10:00,4.37011,4.37249,4.3609,4.3609,5250000.0
2009-01-29 15:11:00,4.37024,4.37256,4.36167,4.36981,6000000.0
2009-01-29 15:12:00,4.36596,4.36771,4.35877,4.35877,5640000.0
2009-01-29 15:13:00,4.36387,4.37294,4.36387,4.37047,7500000.0
2009-01-29 15:14:00,4.37267,4.37802,4.37178,4.37637,4880000.0
2009-01-29 15:15:00,4.36956,4.37861,4.36864,4.37861,9000000.0
2009-01-29 15:16:00,4.37745,4.37938,4.37035,4.37696,9750000.0
2009-01-29 15:17:00,4.3732,4.37874,4.3732,4.37475,4880000.0
2009-01-29 15:19:00,4.37891,4.38008,4.37602,4.37719,6010000.0
2009-01-29 15:20:00,4.37961,4.37961,4.36988,4.37318,6000000.0
2009-01-29 15:21:00,4.37353,4.37668,4.36721,4.36721,4510000.0
2009-01-29 15:22:00,4.37651,4.37963,4.36947,4.37422,4140000.0
2009-01-29 15:23:00,4.37487,4.37676,4.36697,4.37508,8250000.0
2009-01-29 15:24:00,4.37421,4.37837,4.37052,4.37681,6010000.0
2009-01-29 15:25:00,4.37767,4.37767,4.37139,4.37586,5630000.0
2009-01-29 15:26:00,4.37582,4.37738,4.36712,4.36966,8250000.0
2009-01-29 15:27:00,4.37562,4.37813,4.37267,4.37468,7510000.0
2009-01-29 15:28:00,4.3764,4.3764,4.36496,4.37006,7510000.0
2009-01-29 15:29:00,4.37711,4.38018,4.37063,4.37826,12000000.0
2009-01-29 15:30:00,4.37913,4.38134,4.37179,4.37387,7130000.0
2009-01-29 15:31:00,4.37761,4.38103,4.37451,4.37451,7510000.0
2009-01-29 15:32:00,4.37256,4.37948,4.37139,4.37779,7130000.0
2009-01-29 15:33:00,4.37191,4.38302,4.37191,4.38302,5250000.0
2009-01-29 15:34:00,4.38459,4.38762,4.38143,4.38184,5250000.0
2009-01-29 15:35:00,4.38692,4.38741,4.37805,4.3828,5630000.0
2009-01-29 15:36:00,4.38535,4.38818,4.37985,4.38184,4880000.0
2009-01-29 15:37:00,4.37964,4.38897,4.37964,4.38245,6000000.0
2009-01-29 15:38:00,4.38242,4.38663,4.38207,4.38207,6750000.0
2009-01-29 15:39:00,4.37869,4.38602,4.37869,4.38602,7130000.0
2009-01-29 15:40:00,4.38382,4.38564,4.37847,4.38403,6000000.0
2009-01-29 15:41:00,4.38385,4.38641,4.37794,4.38125,13880000.0
2009-01-29 15:42:00,4.38611,4.38611,4.37411,4.38027,10510000.0
2009-01-29 15:43:00,4.38455,4.3861,4.37962,4.38458,6380000.0
2009-01-29 15:44:00,4.38735,4.38876,4.37893,4.38484,13890000.0
2009-01-29 15:45:00,4.38628,4.38655,4.37585,4.38492,12010000.0
2009-01-29 15:46:00,4.38491,4.38801,4.38191,4.38191,7510000.0
2009-01-29 15:47:00,4.38206,4.38412,4.37125,4.37306,6750000.0
2009-01-29 15:48:00,4.37443,4.38408,4.37327,4.37327,5250000.0
2009-01-29 15:49:00,4.37876,4.38765,4.37725,4.38266,14250000.0
2009-01-29 15:50:00,4.38392,4.38392,4.37342,4.38095,5260000.0
2009-01-29 15:51:00,4.37714,4.38363,4.37714,4.38028,6760000.0
2009-01-29 15:52:00,4.3814,4.3814,4.37264,4.37683,5630000.0
2009-01-29 15:53:00,4.37403,4.38095,4.3719,4.37526,8250000.0
2009-01-29 15:54:00,4.37963,4.38292,4.37197,4.37197,5630000.0
2009-01-29 15:55:00,4.37691,4.38323,4.37076,4.38056,6380000.0
2009-01-29 15:56:00,4.37917,4.37962,4.37631,4.37927,5250000.0
2009-01-29 15:57:00,4.37889,4.3831,4.37722,4.38054,5630000.0
2009-01-29 15:58:00,4.38117,4.38616,4.37375,4.37971,7500000.0
2009-01-29 15:59:00,4.3814,4.38538,4.37916,4.37916,6760000.0
2009-01-29 16:00:00,4.39092,4.39414,4.3862,4.3862,9380000.0
2009-01-29 16:01:00,4.37813,4.3915,4.37813,4.38437,11630000.0
2009-01-29 16:02:00,4.38891,4.38891,4.37896,4.38182,12380000.0
2009-01-29 16:03:00,4.38475,4.39056,4.38368,4.3864,6380000.0
2009-01-29 16:04:00,4.38826,4.39267,4.38345,4.39085,7500000.0
2009-01-29 16:05:00,4.38855,4.38855,4.37797,4.38335,5250000.0
2009-01-29 16:06:00,4.38441,4.38441,4.3745,4.37857,6000000.0
2009-01-29 16:07:00,4.37942,4.38536,4.37838,4.38454,6380000.0
2009-01-29 16:08:00,4.38198,4.38886,4.38198,4.38674,4510000.0
2009-01-29 16:09:00,4.38438,4.38955,4.37867,4.38772,7500000.0
2009-01-29 16:10:00,4.38268,4.38831,4.38132,4.38405,8260000.0
2009-01-29 16:11:00,4.38859,4.38987,4.37997,4.38967,11250000.0
2009-01-29 16:12:00,4.37919,4.38861,4.37919,4.38771,4510000.0
2009-01-29 16:13:00,4.38731,4.38833,4.37942,4.38346,7880000.0
2009-01-29 16:14:00,4.38574,4.3875,4.3761,4.37861,5260000.0
2009-01-29 16:15:00,4.38839,4.38839,4.37947,4.38692,8640000.0
2009-01-29 16:16:00,4.38037,4.38805,4.38037,4.38805,7500000.0
2009-01-29 16:17:00,4.38701,4.38729,4.38491,4.38682,6000000.0
2009-01-29 16:18:00,4.38681,4.38681,4.38464,4.38588,5250000.0
2009-01-29 16:19:00,4.38612,4.38703,4.38001,4.38611,7500000.0
2009-01-29 16:20:00,4.38454,4.38462,4.37546,4.38375,6760000.0
2009-01-29 16:21:00,4.38578,4.38648,4.38047,4.38303,6010000.0
2009-01-29 16:22:00,4.38067,4.38712,4.37846,4.38664,5630000.0
2009-01-29 16:23:00,4.38583,4.39103,4.37605,4.38884,6750000.0
2009-01-29 16:24:00,4.38101,4.38647,4.37507,4.38006,20270000.0
2009-01-29 16:25:00,4.37682,4.3897,4.37682,4.38383,7140000.0
2009-01-29 16:26:00,4.38956,4.39304,4.38504,4.39258,6750000.0
2009-01-29 16:27:00,4.38458,4.39139,4.37925,4.38511,21000000.0
2009-01-29 16:28:00,4.38129,4.38766,4.38129,4.3824,7880000.0
2009-01-29 16:29:00,4.38607,4.38972,4.38301,4.38659,7130000.0
2009-01-29 16:30:00,4.38944,4.38944,4.38217,4.38217,11630000.0
2009-01-29 16:31:00,4.38103,4.38988,4.38103,4.38707,4880000.0
2009-01-29 16:32:00,4.38749,4.39109,4.37995,4.38454,7880000.0
2009-01-29 16:33:00,4.38998,4.39022,4.38461,4.38461,4510000.0
2009-01-29 16:34:00,4.38753,4.39057,4.38504,4.38807,9750000.0
2009-01-29 16:35:00,4.3883,4.38976,4.37906,4.38668,5250000.0
2009-01-29 16:36:00,4.39029,4.39058,4.3817,4.3817,4140000.0
2009-01-29 16:37:00,4.38254,4.38957,4.38254,4.38752,7500000.0
2009-01-29 16:38:00,4.39217,4.39353,4.38862,4.38916,5250000.0
2009-01-29 16:39:00,4.38286,4.39185,4.38243,4.39173,5260000.0
2009-01-29 16:40:00,4.39331,4.39421,4.38755,4.39421,6750000.0
2009-01-29 16:41:00,4.39498,4.39532,4.39005,4.39484,8250000.0
2009-01-29 16:42:00,4.38956,4.39306,4.38442,4.39037,7130000.0
2009-01-29 16:43:00,4.39148,4.39629,4.38534,4.38534,8250000.0
2009-01-29 16:44:00,4.39116,4.39383,4.38682,4.38682,6750000.0
2009-01-29 16:45:00,4.39048,4.39066,4.37842,4.38675,12380000.0
2009-01-29 16:46:00,4.38741,4.38994,4.38689,4.38901,6000000.0
2009-01-29 16:47:00,4.38728,4.39042,4.38668,4.38834,8250000.0
2009-01-29 16:48:00,4.38946,4.38988,4.38132,4.38455,9760000.0
2009-01-29 16:49:00,4.3773,4.3845,4.37409,4.37872,6750000.0
2009-01-29 16:50:00,4.38386,4.38589,4.38008,4.3803,6750000.0
2009-01-29 16:51:00,4.38341,4.38504,4.37973,4.3839,7500000.0
2009-01-29 16:52:00,4.38121,4.38268,4.37614,4.38268,6760000.0
2009-01-29 16:53:00,4.38196,4.38309,4.37794,4.38254,6750000.0
2009-01-29 16:54:00,4.38214,4.38824,4.37247,4.38824,5630000.0
2009-01-29 16:55:00,4.38461,4.39058,4.38297,4.38825,7880000.0
2009-01-29 16:56:00,4.37774,4.38955,4.37774,4.38544,7880000.0
2009-01-29 16:57:00,4.38263,4.38678,4.38072,4.38593,6000000.0
2009-01-29 16:58:00,4.38201,4.38593,4.38111,4.384,7510000.0
2009-01-29 16:59:00,4.38649,4.39301,4.38158,4.39001,11260000.0
2009-01-29 17:00:00,4.39081,4.39204,4.38042,4.38149,12380000.0
2009-01-29 17:01:00,4.38998,4.39385,4.38292,4.38722,16500000.0
2009-01-29 17:02:00,4.39036,4.39202,4.38597,4.39027,6750000.0
2009-01-29 17:03:00,4.38694,4.39172,4.38156,4.39172,6750000.0
2009-01-29 17:04:00,4.38848,4.39312,4.38479,4.38922,8270000.0
2009-01-29 17:05:00,4.39126,4.39238,4.38459,4.38976,6000000.0
2009-01-29 17:06:00,4.39488,4.39938,4.38724,4.39938,12000000.0
2009-01-29 17:07:00,4.39794,4.39985,4.39454,4.39775,5630000.0
2009-01-29 17:08:00,4.401,4.401,4.39537,4.39537,5640000.0
2009-01-29 17:09:00,4.39635,4.39635,4.37982,4.39391,6380000.0
2009-01-29 17:10:00,4.39381,4.39712,4.3882,4.39267,6380000.0
2009-01-29 17:11:00,4.39456,4.39456,4.38428,4.38428,7880000.0
2009-01-29 17:12:00,4.38943,4.39361,4.38845,4.39226,6000000.0
2009-01-29 17:13:00,4.39391,4.39391,4.38192,4.39296,8250000.0
2009-01-29 17:14:00,4.39497,4.39832,4.38815,4.39653,6750000.0
2009-01-29 17:15:00,4.39129,4.39788,4.3865,4.38896,11640000.0
2009-01-29 17:16:00,4.386,4.39428,4.38404,4.38404,4880000.0
2009-01-29 17:17:00,4.38568,4.39387,4.38568,4.38881,5260000.0
2009-01-29 17:18:00,4.39145,4.39647,4.38805,4.38919,6760000.0
2009-01-29 17:19:00,4.39062,4.39462,4.38393,4.38752,13500000.0
2009-01-29 17:20:00,4.38687,4.39136,4.37996,4.39047,5630000.0
2009-01-29 17:21:00,4.39076,4.39076,4.38345,4.38755,8250000.0
2009-01-29 17:22:00,4.38124,4.38749,4.38124,4.38749,5640000.0
2009-01-29 17:23:00,4.38313,4.38891,4.38202,4.38417,5250000.0
2009-01-29 17:24:00,4.38913,4.39028,4.38499,4.38994,5630000.0
2009-01-29 17:25:00,4.38792,4.38859,4.38318,4.38859,6000000.0
2009-01-29 17:26:00,4.38245,4.38819,4.38179,4.38216,5250000.0
2009-01-29 17:27:00,4.38173,4.38913,4.3777,4.3824,6750000.0
2009-01-29 17:28:00,4.38623,4.39012,4.38105,4.38978,8250000.0
2009-01-29 17:29:00,4.3858,4.3873,4.38234,4.38544,4880000.0
2009-01-29 17:30:00,4.38637,4.38637,4.37688,4.3775,8250000.0
2009-01-29 17:31:00,4.38325,4.38827,4.38128,4.38827,5260000.0
2009-01-29 17:32:00,4.38841,4.38841,4.38481,4.3883,4880000.0
2009-01-29 17:33:00,4.38594,4.39408,4.38295,4.38957,6750000.0
2009-01-29 17:34:00,4.38875,4.38896,4.37938,4.38328,7880000.0
2009-01-29 17:35:00,4.38448,4.39139,4.38448,4.38968,7880000.0
2009-01-29 17:36:00,4.38958,4.39084,4.38658,4.38708,6750000.0
2009-01-29 17:37:00,4.39099,4.39176,4.38098,4.38842,8250000.0
2009-01-29 17:38:00,4.3897,4.3897,4.38419,4.38419,6380000.0
2009-01-29 17:39:00,4.38481,4.39034,4.38083,4.3893,8250000.0
2009-01-29 17:40:00,4.38639,4.38891,4.37905,4.37905,4880000.0
2009-01-29 17:41:00,4.38509,4.3896,4.38034,4.38818,6750000.0
2009-01-29 17:42:00,4.38364,4.3906,4.38079,4.38692,7880000.0
2009-01-29 17:43:00,4.38783,4.38823,4.37836,4.38823,8250000.0
2009-01-29 17:44:00,4.38658,4.39022,4.37935,4.38935,12750000.0
2009-01-29 17:45:00,4.38724,4.39255,4.38468,4.39009,9380000.0
2009-01-29 17:46:00,4.38444,4.39256,4.37975,4.37975,13880000.0
2009-01-29 17:47:00,4.38437,4.38544,4.37347,4.38462,6000000.0
2009-01-29 17:48:00,4.38265,4.38506,4.37919,4.38447,5630000.0
2009-01-29 17:49:00,4.38536,4.38536,4.38093,4.3823,4880000.0
2009-01-29 17:50:00,4.37412,4.38619,4.37412,4.37484,7880000.0
2009-01-29 17:51:00,4.38489,4.38489,4.37524,4.37993,5250000.0
2009-01-29 17:52:00,4.37697,4.38736,4.37697,4.38719,4880000.0
2009-01-29 17:53:00,4.38616,4.38616,4.37432,4.38046,6760000.0
2009-01-29 17:54:00,4.38511,4.38598,4.37512,4.38256,6750000.0
2009-01-29 17:55:00,4.37391,4.3839,4.37391,4.37982,5250000.0
2009-01-29 17:56:00,4.38362,4.38655,4.3821,4.38631,6000000.0
2009-01-29 17:57:00,4.38761,4.38761,4.38327,4.38512,5630000.0
2009-01-29 17:58:00,4.38819,4.39039,4.3792,4.38872,5250000.0
2009-01-29 17:59:00,4.38601,4.38773,4.38338,4.38718,4510000.0
2009-01-29 18:00:00,4.38797,4.38797,4.37696,4.37696,4500000.0
2009-01-29 18:01:00,4.37534,4.38009,4.37065,4.37065,6380000.0
2009-01-29 18:02:00,4.37667,4.38033,4.37173,4.37828,7510000.0
2009-01-29 18:03:00,4.37953,4.37986,4.37457,4.37897,9000000.0
2009-01-29 18:04:00,4.3786,4.37968,4.37296,4.37296,5260000.0
2009-01-29 18:05:00,4.38054,4.38195,4.36779,4.37897,7890000.0
2009-01-29 18:06:00,4.37666,4.37773,4.36905,4.3765,8270000.0
2009-01-29 18:07:00,4.37527,4.37878,4.37237,4.37372,7890000.0
2009-01-29 18:08:00,4.37861,4.3811,4.37054,4.37901,5250000.0
2009-01-29 18:09:00,4.37634,4.38267,4.37634,4.38001,4880000.0
2009-01-29 18:10:00,4.37612,4.38007,4.3733,4.38007,6380000.0
2009-01-29 18:11:00,4.37101,4.38134,4.37101,4.38134,6010000.0
2009-01-29 18:12:00,4.37565,4.38063,4.37472,4.38063,6000000.0
2009-01-29 18:13:00,4.38015,4.3818,4.37217,4.38101,5250000.0
2009-01-29 18:14:00,4.38005,4.38172,4.37536,4.37914,5630000.0
2009-01-29 18:15:00,4.38159,4.38159,4.37286,4.37627,8260000.0
2009-01-29 18:16:00,4.37836,4.37971,4.36995,4.37865,7130000.0
2009-01-29 18:17:00,4.37348,4.37944,4.36944,4.37512,21000000.0
2009-01-29 18:18:00,4.37602,4.37979,4.36899,4.37413,8250000.0
2009-01-29 18:19:00,4.3754,4.38,4.36901,4.37959,5260000.0
2009-01-29 18:20:00,4.37924,4.37987,4.37233,4.37626,5630000.0
2009-01-29 18:21:00,4.3736,4.37836,4.3686,4.37588,6000000.0
2009-01-29 18:22:00,4.37541,4.38021,4.36994,4.37936,7130000.0
2009-01-29 18:23:00,4.38045,4.38073,4.37509,4.37509,4510000.0
2009-01-29 18:25:00,4.37977,4.37977,4.36863,4.37769,5250000.0
2009-01-29 18:26:00,4.37848,4.38234,4.37848,4.38137,5250000.0
2009-01-29 18:27:00,4.38231,4.38231,4.37279,4.37988,12750000.0
2009-01-29 18:28:00,4.37524,4.38159,4.37044,4.37643,16510000.0
2009-01-29 18:29:00,4.37934,4.3822,4.37491,4.37636,10500000.0
2009-01-29 18:30:00,4.38106,4.3885,4.37486,4.37533,11630000.0
2009-01-29 18:31:00,4.38497,4.38499,4.37465,4.38107,6750000.0
2009-01-29 18:32:00,4.37848,4.38137,4.37225,4.37444,5630000.0
2009-01-29 18:33:00,4.37041,4.38427,4.37041,4.38115,8250000.0
2009-01-29 18:34:00,4.37622,4.3817,4.37161,4.37879,6750000.0
2009-01-29 18:35:00,4.37355,4.38315,4.37355,4.37537,8250000.0
2009-01-29 18:36:00,4.37734,4.38649,4.37734,4.38534,5630000.0
2009-01-29 18:37:00,4.38475,4.38475,4.38126,4.38297,3750000.0
2009-01-29 18:38:00,4.38027,4.38182,4.37226,4.38032,6000000.0
2009-01-29 18:39:00,4.37828,4.38529,4.37551,4.3832,7130000.0
2009-01-29 18:40:00,4.38268,4.38268,4.37257,4.37257,8250000.0
2009-01-29 18:41:00,4.38328,4.38491,4.37495,4.37495,6000000.0
2009-01-29 18:42:00,4.37994,4.38332,4.37292,4.37812,6760000.0
2009-01-29 18:43:00,4.38035,4.38266,4.37252,4.38197,8250000.0
2009-01-29 18:44:00,4.38094,4.3836,4.37332,4.37332,6000000.0
2009-01-29 18:45:00,4.38145,4.38387,4.37916,4.38215,4880000.0
2009-01-29 18:46:00,4.38258,4.38332,4.37828,4.3814,5250000.0
2009-01-29 18:47:00,4.38258,4.38339,4.37675,4.37817,5250000.0
2009-01-29 18:48:00,4.3839,4.38468,4.38061,4.38468,3750000.0
2009-01-29 18:49:00,4.38068,4.3839,4.37926,4.3839,4500000.0
2009-01-29 18:50:00,4.38243,4.38257,4.37699,4.37756,5630000.0
2009-01-29 18:51:00,4.38318,4.38559,4.38028,4.38028,5630000.0
2009-01-29 18:52:00,4.38523,4.3872,4.37734,4.37734,6000000.0
2009-01-29 18:53:00,4.37499,4.38624,4.37499,4.38554,7130000.0
2009-01-29 18:54:00,4.38048,4.38686,4.38048,4.38686,3750000.0
2009-01-29 18:55:00,4.37819,4.38551,4.37728,4.38123,4880000.0
2009-01-29 18:56:00,4.38411,4.387,4.37733,4.38619,6760000.0
2009-01-29 18:57:00,4.3833,4.38972,4.37784,4.38726,8250000.0
2009-01-29 18:58:00,4.38233,4.387,4.37763,4.38561,5250000.0
2009-01-29 18:59:00,4.3866,4.38816,4.38282,4.38733,7500000.0
2009-01-29 19:00:00,4.38838,4.38838,4.38195,4.38681,6000000.0
2009-01-29 19:01:00,4.3783,4.39062,4.3783,4.38947,5250000.0
2009-01-29 19:02:00,4.38604,4.38974,4.38024,4.38024,4880000.0
2009-01-29 19:03:00,4.38379,4.39118,4.38359,4.38862,5630000.0
2009-01-29 19:04:00,4.38334,4.39092,4.38334,4.3902,7500000.0
2009-01-29 19:05:00,4.38592,4.3917,4.38234,4.38261,7130000.0
2009-01-29 19:06:00,4.39105,4.39105,4.38234,4.38915,7500000.0
2009-01-29 19:07:00,4.38655,4.39586,4.38199,4.39407,6750000.0
2009-01-29 19:08:00,4.38765,4.39302,4.38765,4.38925,6750000.0
2009-01-29 19:09:00,4.38962,4.39593,4.38962,4.39417,5630000.0
2009-01-29 19:10:00,4.3919,4.39411,4.38429,4.3882,7880000.0
2009-01-29 19:11:00,4.38445,4.39407,4.38445,4.39343,7130000.0
2009-01-29 19:12:00,4.38765,4.39292,4.38765,4.3916,5250000.0
2009-01-29 19:13:00,4.39508,4.39606,4.38681,4.38873,5260000.0
2009-01-29 19:14:00,4.39244,4.39261,4.38529,4.38529,6760000.0
2009-01-29 19:15:00,4.38272,4.39149,4.38272,4.38601,3750000.0
2009-01-29 19:18:00,4.38339,4.38959,4.37821,4.38479,25500000.0
2009-01-29 19:20:00,4.38788,4.3916,4.3866,4.38993,4500000.0
2009-01-29 19:21:00,4.38277,4.39646,4.38277,4.3868,13880000.0
2009-01-29 19:22:00,4.38615,4.39259,4.38325,4.39053,6750000.0
2009-01-29 19:23:00,4.38248,4.38863,4.38248,4.38466,2250000.0
2009-01-29 19:24:00,4.38718,4.39019,4.37973,4.38888,3750000.0
2009-01-29 19:25:00,4.38147,4.39403,4.38147,4.38476,7500000.0
2009-01-29 19:29:00,4.38302,4.39569,4.38302,4.39134,5250000.0
2009-01-29 19:30:00,4.39163,4.39163,4.38159,4.38257,10500000.0
2009-01-29 19:32:00,4.3839,4.38868,4.38053,4.38536,6000000.0
2009-01-29 19:33:00,4.38984,4.39332,4.38388,4.38877,8250000.0
2009-01-29 19:35:00,4.38848,4.39327,4.38642,4.38647,5630000.0
2009-01-29 19:36:00,4.38328,4.38909,4.38328,4.38763,3750000.0
2009-01-29 19:37:00,4.38163,4.39089,4.38163,4.39089,2250000.0
2009-01-29 19:38:00,4.39159,4.39174,4.38606,4.39,9000000.0
2009-01-29 19:39:00,4.39074,4.39074,4.38347,4.38379,5250000.0
2009-01-29 19:40:00,4.38947,4.39554,4.38947,4.39554,3750000.0
2009-01-29 19:41:00,4.39227,4.39382,4.38554,4.38683,5630000.0
2009-01-29 19:42:00,4.38413,4.39236,4.38413,4.38603,5250000.0
2009-01-29 19:43:00,4.39029,4.39116,4.38186,4.38967,4880000.0
2009-01-29 19:44:00,4.38332,4.39176,4.38332,4.38707,2630000.0
2009-01-29 19:45:00,4.39308,4.39308,4.38838,4.39139,2250000.0
2009-01-29 19:47:00,4.38531,4.39426,4.38303,4.3885,25500000.0
2009-01-29 19:48:00,4.38644,4.39164,4.38616,4.38828,5250000.0
2009-01-29 19:50:00,4.38293,4.39273,4.38293,4.38714,3750000.0
2009-01-29 19:52:00,4.39156,4.39266,4.38282,4.39222,10500000.0
2009-01-29 19:53:00,4.38304,4.39337,4.38304,4.39081,5250000.0
2009-01-29 19:54:00,4.38803,4.39285,4.3844,4.38848,7500000.0
2009-01-29 19:55:00,4.38703,4.39106,4.38703,4.39106,2250000.0
2009-01-29 19:56:00,4.38661,4.39101,4.38212,4.38966,7130000.0
2009-01-29 19:57:00,4.39082,4.39183,4.38441,4.38992,6380000.0
2009-01-29 19:58:00,4.38679,4.39326,4.38679,4.39326,6000000.0
2009-01-29 19:59:00,4.38854,4.39559,4.38243,4.38243,13500000.0
2009-01-29 20:00:00,4.39289,4.39367,4.38372,4.39234,14250000.0
2009-01-29 20:02:00,4.39129,4.39256,4.38212,4.38822,21000000.0
2009-01-29 20:03:00,4.3899,4.39164,4.38823,4.39164,3000000.0
2009-01-29 20:08:00,4.38588,4.39247,4.3819,4.38907,25500000.0
2009-01-29 20:14:00,4.38909,4.3914,4.38337,4.38746,5630000.0
2009-01-29 20:15:00,4.38582,4.39518,4.38582,4.38988,6020000.0
2009-01-29 20:16:00,4.39099,4.39249,4.38917,4.38917,2640000.0
2009-01-29 20:25:00,4.38578,4.39459,4.38138,4.38862,25500000.0
2009-01-29 20:29:00,4.38414,4.38963,4.38414,4.38779,2250000.0
2009-01-29 20:30:00,4.39013,4.39013,4.39013,4.39013,750000.0
2009-01-29 20:40:00,4.38581,4.39381,4.38316,4.3879,25500000.0
2009-01-29 20:41:00,4.38793,4.39228,4.38793,4.39228,1500000.0
2009-01-29 20:45:00,4.39446,4.39446,4.39189,4.39189,1500000.0
2009-01-29 20:46:00,4.3903,4.39436,4.38903,4.39308,3000000.0
2009-01-29 20:47:00,4.38532,4.39514,4.38329,4.38903,25500000.0
2009-01-29 20:50:00,4.38492,4.3923,4.38207,4.38925,25500000.0
2009-01-29 20:51:00,4.3927,4.3927,4.38419,4.38798,3750000.0
2009-01-29 20:55:00,4.38841,4.389,4.3882,4.389,2250000.0
2009-01-29 20:56:00,4.39206,4.39206,4.38567,4.38567,3380000.0
2009-01-29 20:57:00,4.38901,4.39347,4.38623,4.39193,7500000.0
2009-01-29 20:58:00,4.3918,4.39195,4.38278,4.39195,3000000.0
2009-01-29 20:59:00,4.3824,4.3957,4.38148,4.38148,7500000.0
2009-01-29 21:00:00,4.39406,4.39417,4.38722,4.38722,2250000.0
2009-01-29 21:01:00,4.39184,4.39184,4.38146,4.38645,4500000.0
2009-01-29 21:02:00,4.38359,4.39463,4.38344,4.38826,6000000.0
2009-01-29 21:05:00,4.38519,4.39208,4.38124,4.38835,25500000.0
2009-01-29 21:06:00,4.39183,4.39183,4.38743,4.38743,1500000.0
2009-01-29 21:08:00,4.38474,4.39306,4.38139,4.38786,25500000.0
2009-01-29 21:11:00,4.38778,4.39784,4.38722,4.39009,25500000.0
2009-01-29 21:15:00,4.38832,4.39581,4.38592,4.39157,25500000.0
2009-01-29 21:18:00,4.38722,4.39712,4.38666,4.39129,25500000.0
2009-01-29 21:22:00,4.38569,4.39482,4.38316,4.3886,25500000.0
2009-01-29 21:26:00,4.38624,4.39616,4.38568,4.3882,25500000.0
2009-01-29 21:28:00,4.39221,4.39221,4.38834,4.38834,1500000.0
2009-01-29 21:29:00,4.38401,4.39026,4.38401,4.38723,3000000.0
2009-01-29 21:30:00,4.38987,4.38987,4.38987,4.38987,750000.0
2009-01-29 21:33:00,4.38277,4.39267,4.38277,4.39267,5250000.0
2009-01-29 21:34:00,4.38658,4.39029,4.38658,4.39029,1500000.0
2009-01-29 21:35:00,4.38451,4.39028,4.38047,4.38662,25500000.0
2009-01-29 21:36:00,4.38252,4.39029,4.38252,4.39029,1500000.0
2009-01-29 21:39:00,4.38938,4.392,4.38119,4.38641,6000000.0
2009-01-29 21:40:00,4.39134,4.39134,4.38218,4.38997,3750000.0
2009-01-29 21:41:00,4.38872,4.38872,4.38213,4.38617,2250000.0
2009-01-29 21:42:00,4.39118,4.39197,4.38949,4.38949,3380000.0
2009-01-29 21:43:00,4.39229,4.39229,4.39213,4.39213,1500000.0
2009-01-29 21:45:00,4.38735,4.39581,4.38619,4.38862,25500000.0
2009-01-29 21:47:00,4.38568,4.39482,4.3836,4.38755,25500000.0
2009-01-29 21:48:00,4.39225,4.39225,4.38876,4.38876,1500000.0
2009-01-29 21:50:00,4.38615,4.39586,4.38381,4.38659,25500000.0
2009-01-29 21:51:00,4.38078,4.38854,4.38078,4.38728,3000000.0
2009-01-29 22:00:00,4.38792,4.39541,4.38552,4.39117,25500000.0
2009-01-29 22:02:00,4.38743,4.39781,4.38487,4.38896,25500000.0
2009-01-29 22:03:00,4.38803,4.39321,4.38803,4.38942,3750000.0
2009-01-29 22:07:00,4.38161,4.38638,4.38161,4.38453,2250000.0
2009-01-29 22:08:00,4.38091,4.38641,4.38091,4.38641,2250000.0
2009-01-29 22:09:00,4.38541,4.39083,4.38541,4.39083,1500000.0
2009-01-29 22:10:00,4.38083,4.39173,4.3799,4.38447,21000000.0
2009-01-29 22:11:00,4.38438,4.38759,4.38121,4.38121,6750000.0
2009-01-29 22:12:00,4.38587,4.38794,4.38186,4.38785,5250000.0
2009-01-29 22:15:00,4.38212,4.38961,4.37972,4.38537,25500000.0
2009-01-29 22:19:00,4.38837,4.38883,4.38385,4.38518,3750000.0
2009-01-29 22:21:00,4.38434,4.3912,4.38081,4.3847,20640000.0
2009-01-29 22:22:00,4.37842,4.38743,4.37728,4.38072,7130000.0
2009-01-29 22:23:00,4.38352,4.38814,4.38208,4.383,7130000.0
2009-01-29 22:24:00,4.38449,4.38838,4.37909,4.38329,7500000.0
2009-01-29 22:25:00,4.38572,4.38594,4.37437,4.3816,4500000.0
2009-01-29 22:27:00,4.38021,4.38834,4.379,4.379,5260000.0
2009-01-29 22:28:00,4.38729,4.38729,4.37792,4.37792,4510000.0
2009-01-29 22:30:00,4.38412,4.39161,4.38172,4.38737,22140000.0
2009-01-29 22:31:00,4.38884,4.38995,4.38124,4.38868,7880000.0
2009-01-29 22:36:00,4.3821,4.38933,4.3821,4.38623,5250000.0
2009-01-29 22:37:00,4.3878,4.38866,4.38517,4.38866,7880000.0
2009-01-29 22:39:00,4.38764,4.39039,4.38427,4.38427,3750000.0
2009-01-29 22:45:00,4.38458,4.39371,4.38393,4.38668,21760000.0
2009-01-29 22:46:00,4.38513,4.38924,4.37853,4.38924,9010000.0
2009-01-29 22:48:00,4.38513,4.39002,4.38058,4.38058,7500000.0
2009-01-29 22:52:00,4.38889,4.38889,4.38258,4.38258,4500000.0
2009-01-29 22:59:00,4.3891,4.38991,4.379,4.38483,17630000.0
2009-01-29 23:00:00,4.38646,4.39056,4.38182,4.39056,7510000.0
2009-01-29 23:01:00,4.38976,4.38976,4.38902,4.38902,1500000.0
2009-01-29 23:04:00,4.38178,4.3927,4.38178,4.39031,4510000.0
2009-01-29 23:15:00,4.38992,4.39131,4.38003,4.39098,13130000.0
2009-01-29 23:22:00,4.38283,4.39001,4.38012,4.38949,6750000.0
2009-01-29 23:23:00,4.38709,4.38848,4.37912,4.38848,4880000.0
2009-01-29 23:26:00,4.3881,4.38927,4.37969,4.38712,7500000.0
2009-01-29 23:30:00,4.38777,4.39152,4.38212,4.38212,6010000.0
2009-01-29 23:38:00,4.38714,4.38714,4.38246,4.38571,3750000.0
2009-01-29 23:39:00,4.39082,4.39193,4.38468,4.39193,3750000.0
2009-01-29 23:40:00,4.38625,4.39442,4.3826,4.38525,25500000.0
2009-01-29 23:41:00,4.38387,4.39055,4.38336,4.38496,7500000.0
2009-01-29 23:42:00,4.38436,4.38779,4.37891,4.38364,6000000.0
2009-01-29 23:45:00,4.38462,4.39211,4.38222,4.38787,25500000.0
2009-01-29 23:49:00,4.38296,4.39095,4.37986,4.38508,25500000.0
2009-01-29 23:52:00,4.38056,4.38915,4.38056,4.38907,5630000.0
2009-01-29 23:55:00,4.39094,4.39129,4.38116,4.39083,5260000.0
2009-01-29 23:56:00,4.38233,4.39584,4.38233,4.39185,3760000.0
2009-01-29 23:57:00,4.38759,4.38759,4.38052,4.38443,3000000.0
2009-01-30 00:00:00,4.38402,4.39151,4.38162,4.38727,24750000.0
2009-01-30 00:03:00,4.38303,4.38303,4.38303,4.38303,750000.0
2009-01-30 00:04:00,4.38786,4.38786,4.38273,4.38273,1500000.0
2009-01-30 00:05:00,4.38024,4.38679,4.37623,4.38388,25500000.0
2009-01-30 00:09:00,4.38188,4.39128,4.37973,4.38454,22500000.0
2009-01-30 00:10:00,4.38359,4.38659,4.38359,4.38659,1500000.0
2009-01-30 00:11:00,4.38086,4.38675,4.38019,4.38019,6000000.0
2009-01-30 00:15:00,4.38447,4.39326,4.38328,4.3861,25500000.0
2009-01-30 00:18:00,4.37922,4.38857,4.37922,4.38333,3750000.0
2009-01-30 00:19:00,4.38366,4.38901,4.38366,4.38759,4500000.0
2009-01-30 00:30:00,4.38997,4.38997,4.38122,4.38122,3000000.0
2009-01-30 00:33:00,4.38853,4.39002,4.37927,4.38688,8630000.0
2009-01-30 00:35:00,4.38482,4.38787,4.38275,4.38625,3380000.0
2009-01-30 00:41:00,4.38838,4.38838,4.37902,4.38686,5630000.0
2009-01-30 00:44:00,4.38802,4.38802,4.38041,4.38041,3000000.0
2009-01-30 00:45:00,4.38302,4.39051,4.38062,4.38627,21000000.0
2009-01-30 00:47:00,4.38839,4.38839,4.38105,4.3828,5250000.0
2009-01-30 00:50:00,4.38674,4.38674,4.37789,4.38353,4500000.0
2009-01-30 00:57:00,4.38405,4.38834,4.38216,4.3829,5250000.0
2009-01-30 01:00:00,4.38453,4.39031,4.38042,4.38906,6000000.0
2009-01-30 01:03:00,4.37942,4.39191,4.37942,4.38507,6750000.0
2009-01-30 01:12:00,4.38196,4.38905,4.37862,4.38439,21000000.0
2009-01-30 01:13:00,4.38799,4.38799,4.37636,4.38168,5250000.0
2009-01-30 01:15:00,4.38473,4.38949,4.38012,4.38012,5250000.0
2009-01-30 01:16:00,4.38798,4.38798,4.38333,4.38701,5250000.0
2009-01-30 01:17:00,4.38652,4.38802,4.38093,4.38547,5250000.0
2009-01-30 01:22:00,4.38332,4.38684,4.37856,4.38684,6000000.0
2009-01-30 01:23:00,4.38734,4.38734,4.37724,4.38734,5250000.0
2009-01-30 01:24:00,4.38633,4.38769,4.37982,4.38262,5250000.0
2009-01-30 01:26:00,4.38311,4.39203,4.38056,4.38826,5250000.0
2009-01-30 01:29:00,4.38899,4.38951,4.38385,4.38951,5250000.0
2009-01-30 01:30:00,4.38282,4.39031,4.38042,4.38607,24000000.0
2009-01-30 01:36:00,4.38363,4.38927,4.38363,4.38857,3000000.0
2009-01-30 01:45:00,4.38453,4.38918,4.38042,4.38453,9000000.0
2009-01-30 02:07:00,4.38105,4.3917,4.37945,4.38476,25500000.0
2009-01-30 02:15:00,4.38286,4.39349,4.38232,4.38546,25500000.0
2009-01-30 02:16:00,4.38479,4.39076,4.38018,4.38018,6000000.0
2009-01-30 02:24:00,4.38014,4.38742,4.37581,4.38329,25500000.0
2009-01-30 02:25:00,4.38757,4.38757,4.37848,4.38407,2250000.0
2009-01-30 02:30:00,4.38352,4.39101,4.38112,4.38677,25500000.0
2009-01-30 02:32:00,4.38216,4.39062,4.38062,4.38525,25500000.0
2009-01-30 02:33:00,4.38442,4.38814,4.38284,4.38814,5250000.0
2009-01-30 02:35:00,4.38122,4.38871,4.37882,4.38447,25500000.0
2009-01-30 02:36:00,4.38385,4.38801,4.38209,4.38801,3750000.0
2009-01-30 02:39:00,4.38242,4.39164,4.3804,4.38574,25500000.0
2009-01-30 02:44:00,4.38123,4.39013,4.37995,4.38895,27000000.0
2009-01-30 02:45:00,4.38413,4.38413,4.38413,4.38413,750000.0
2009-01-30 02:48:00,4.38155,4.39152,4.3795,4.38544,25500000.0
2009-01-30 02:50:00,4.38089,4.38909,4.37787,4.3848,25500000.0
2009-01-30 02:52:00,4.38637,4.38813,4.38065,4.38463,6000000.0
2009-01-30 02:53:00,4.38361,4.38875,4.38347,4.38714,4500000.0
2009-01-30 02:54:00,4.38107,4.38841,4.37857,4.38439,25500000.0
2009-01-30 02:55:00,4.3872,4.3872,4.37806,4.38377,3000000.0
2009-01-30 02:56:00,4.38303,4.38739,4.38303,4.38739,1500000.0
2009-01-30 02:58:00,4.3812,4.3826,4.37861,4.3826,3750000.0
2009-01-30 02:59:00,4.38287,4.38708,4.37835,4.38285,6000000.0
2009-01-30 03:00:00,4.38503,4.38503,4.38503,4.38503,750000.0
2009-01-30 03:04:00,4.38394,4.38774,4.38211,4.38774,3750000.0
2009-01-30 03:05:00,4.37763,4.3868,4.37763,4.38504,6000000.0
2009-01-30 03:06:00,4.38226,4.38786,4.37815,4.38363,6000000.0
2009-01-30 03:07:00,4.38692,4.38692,4.37604,4.38481,8250000.0
2009-01-30 03:08:00,4.38762,4.3885,4.38371,4.38638,5260000.0
2009-01-30 03:09:00,4.38257,4.38548,4.37545,4.38518,6000000.0
2009-01-30 03:10:00,4.38635,4.38743,4.38119,4.38644,7500000.0
2009-01-30 03:11:00,4.38589,4.38741,4.3805,4.38252,5260000.0
2009-01-30 03:12:00,4.38676,4.38717,4.37961,4.37961,4140000.0
2009-01-30 03:13:00,4.3872,4.3872,4.37856,4.38589,5250000.0
2009-01-30 03:14:00,4.38582,4.38727,4.37782,4.37782,9010000.0
2009-01-30 03:15:00,4.38962,4.38962,4.38502,4.38761,4130000.0
2009-01-30 03:16:00,4.38693,4.38693,4.37611,4.38268,6000000.0
2009-01-30 03:17:00,4.37685,4.38601,4.3755,4.38143,7130000.0
2009-01-30 03:18:00,4.38626,4.38746,4.37778,4.38746,4500000.0
2009-01-30 03:19:00,4.38158,4.38248,4.37484,4.3752,4500000.0
2009-01-30 03:20:00,4.38186,4.38787,4.38186,4.38444,7130000.0
2009-01-30 03:21:00,4.38144,4.3852,4.37898,4.3852,7510000.0
2009-01-30 03:22:00,4.38658,4.38658,4.38123,4.38558,3380000.0
2009-01-30 03:23:00,4.38212,4.38575,4.37886,4.37886,6750000.0
2009-01-30 03:24:00,4.3835,4.3874,4.37751,4.37972,5250000.0
2009-01-30 03:25:00,4.38387,4.38721,4.37806,4.38187,3750000.0
2009-01-30 03:26:00,4.38569,4.38658,4.3773,4.3856,4880000.0
2009-01-30 03:27:00,4.38708,4.38809,4.38296,4.38809,3000000.0
2009-01-30 03:29:00,4.38588,4.38631,4.37618,4.38337,21000000.0
2009-01-30 03:30:00,4.38553,4.38921,4.37869,4.3874,6000000.0
2009-01-30 03:31:00,4.38206,4.38747,4.38206,4.38747,3750000.0
2009-01-30 03:32:00,4.38769,4.38769,4.38285,4.38343,5250000.0
2009-01-30 03:33:00,4.38296,4.38734,4.37815,4.38438,8250000.0
2009-01-30 03:34:00,4.38284,4.38887,4.37869,4.38302,8250000.0
2009-01-30 03:35:00,4.3834,4.3834,4.3772,4.37755,3000000.0
2009-01-30 03:37:00,4.38183,4.39246,4.37994,4.38392,25500000.0
2009-01-30 03:40:00,4.38643,4.38711,4.37729,4.38392,21000000.0
2009-01-30 03:45:00,4.38627,4.39081,4.38332,4.39081,7500000.0
2009-01-30 03:46:00,4.38236,4.38917,4.37821,4.38268,8250000.0
2009-01-30 03:54:00,4.38152,4.38786,4.37912,4.38323,6750000.0
2009-01-30 03:55:00,4.38676,4.38676,4.38676,4.38676,750000.0
2009-01-30 03:58:00,4.38054,4.39223,4.3798,4.38455,25500000.0
2009-01-30 04:00:00,4.38312,4.39061,4.38072,4.38637,25500000.0
2009-01-30 04:13:00,4.37892,4.38869,4.37797,4.38349,3750000.0
2009-01-30 04:15:00,4.38262,4.39011,4.38022,4.38587,25500000.0
2009-01-30 04:17:00,4.38063,4.38894,4.3777,4.38501,25500000.0
2009-01-30 04:30:00,4.38272,4.39021,4.38032,4.38597,21000000.0
2009-01-30 04:31:00,4.38808,4.38808,4.37847,4.38136,5250000.0
2009-01-30 04:32:00,4.38459,4.38843,4.38038,4.38688,5250000.0
2009-01-30 04:33:00,4.38833,4.38833,4.37821,4.38717,5250000.0
2009-01-30 04:34:00,4.3829,4.39087,4.38065,4.38857,4500000.0
2009-01-30 04:35:00,4.38326,4.38744,4.3803,4.38186,4500000.0
2009-01-30 04:37:00,4.38754,4.38754,4.37992,4.37992,3000000.0
2009-01-30 04:38:00,4.38559,4.38559,4.378,4.38374,4500000.0
2009-01-30 04:39:00,4.38054,4.38962,4.37842,4.38406,25500000.0
2009-01-30 04:40:00,4.38272,4.38723,4.38043,4.38723,4500000.0
2009-01-30 04:41:00,4.38139,4.38734,4.37846,4.37846,2250000.0
2009-01-30 04:44:00,4.38493,4.38708,4.38103,4.3839,6000000.0
2009-01-30 04:45:00,4.38759,4.38759,4.38759,4.38759,750000.0
2009-01-30 04:48:00,4.38485,4.38815,4.38079,4.38359,5250000.0
2009-01-30 04:49:00,4.38387,4.38733,4.38025,4.38379,6000000.0
2009-01-30 04:57:00,4.38177,4.38682,4.38177,4.38602,2250000.0
2009-01-30 05:00:00,4.38272,4.39021,4.38032,4.38597,25500000.0
2009-01-30 05:11:00,4.38108,4.39068,4.37959,4.38538,25500000.0
2009-01-30 05:15:00,4.38302,4.39051,4.38062,4.38627,25500000.0
2009-01-30 05:30:00,4.38382,4.39131,4.38142,4.38707,25500000.0
2009-01-30 05:33:00,4.38287,4.39345,4.38034,4.38426,25500000.0
2009-01-30 05:37:00,4.3875,4.38804,4.3784,4.38687,7500000.0
2009-01-30 05:38:00,4.38158,4.38715,4.38158,4.38536,5630000.0
2009-01-30 05:39:00,4.38768,4.38768,4.37672,4.38132,6000000.0
2009-01-30 05:40:00,4.38384,4.3884,4.37968,4.3829,5630000.0
2009-01-30 05:41:00,4.3831,4.38738,4.3831,4.38738,1500000.0
2009-01-30 05:42:00,4.37848,4.38678,4.37839,4.38485,3750000.0
2009-01-30 05:43:00,4.38437,4.38642,4.37768,4.38103,5250000.0
2009-01-30 05:44:00,4.38089,4.38839,4.37747,4.3817,21000000.0
2009-01-30 05:45:00,4.38621,4.38621,4.3775,4.38552,4500000.0
2009-01-30 05:46:00,4.38592,4.38869,4.37823,4.384,21000000.0
2009-01-30 05:47:00,4.38036,4.38779,4.38036,4.38779,7500000.0
2009-01-30 05:48:00,4.38276,4.387,4.38276,4.38375,4500000.0
2009-01-30 05:49:00,4.38584,4.38584,4.37992,4.3809,5250000.0
2009-01-30 05:50:00,4.38136,4.38517,4.3801,4.38182,6750000.0
2009-01-30 05:51:00,4.38208,4.38615,4.37629,4.3806,8250000.0
2009-01-30 05:52:00,4.38392,4.38571,4.37957,4.38494,5250000.0
2009-01-30 05:53:00,4.38225,4.3894,4.3767,4.3767,7880000.0
2009-01-30 05:54:00,4.38333,4.38542,4.37955,4.38542,5250000.0
2009-01-30 05:55:00,4.38506,4.38625,4.3804,4.3857,8250000.0
2009-01-30 05:56:00,4.37754,4.38507,4.37313,4.38188,21000000.0
2009-01-30 05:57:00,4.38591,4.38733,4.3822,4.38586,5250000.0
2009-01-30 05:58:00,4.38545,4.38712,4.37696,4.38712,4500000.0
2009-01-30 05:59:00,4.38157,4.38865,4.37864,4.38321,21000000.0
2009-01-30 06:00:00,4.38472,4.38476,4.37727,4.38476,6000000.0
2009-01-30 06:01:00,4.37644,4.38438,4.37591,4.38438,8250000.0
2009-01-30 06:02:00,4.375,4.38487,4.375,4.37964,6000000.0
2009-01-30 06:03:00,4.37898,4.38507,4.37522,4.37974,5250000.0
2009-01-30 06:04:00,4.38559,4.38677,4.38042,4.38042,3750000.0
2009-01-30 06:05:00,4.38421,4.38652,4.37708,4.38089,4880000.0
2009-01-30 06:06:00,4.38483,4.38485,4.37367,4.38485,8250000.0
2009-01-30 06:07:00,4.38552,4.38612,4.37719,4.37719,5250000.0
2009-01-30 06:08:00,4.38075,4.38684,4.37674,4.38001,6750000.0
2009-01-30 06:09:00,4.38344,4.38365,4.37648,4.37975,4500000.0
2009-01-30 06:10:00,4.38372,4.3852,4.37766,4.37766,4500000.0
2009-01-30 06:11:00,4.37569,4.38622,4.37569,4.38066,6000000.0
2009-01-30 06:12:00,4.37908,4.38741,4.37659,4.38182,7500000.0
2009-01-30 06:13:00,4.37929,4.37929,4.37777,4.37777,1500000.0
2009-01-30 06:14:00,4.38305,4.385,4.37258,4.38027,21000000.0
2009-01-30 06:15:00,4.38535,4.38911,4.37541,4.37541,4500000.0
2009-01-30 06:16:00,4.38027,4.38492,4.37641,4.37641,3750000.0
2009-01-30 06:17:00,4.37564,4.387,4.37564,4.38238,7500000.0
2009-01-30 06:18:00,4.38653,4.39023,4.38533,4.39023,3000000.0
2009-01-30 06:19:00,4.38225,4.39,4.37726,4.38256,21000000.0
2009-01-30 06:20:00,4.38429,4.38441,4.37565,4.38349,4500000.0
2009-01-30 06:21:00,4.37835,4.3853,4.374,4.38148,21000000.0
2009-01-30 06:22:00,4.38119,4.38119,4.37487,4.38015,3750000.0
2009-01-30 06:23:00,4.38629,4.38629,4.37449,4.38234,4500000.0
2009-01-30 06:24:00,4.37835,4.38589,4.37411,4.381,20630000.0
2009-01-30 06:25:00,4.38037,4.38339,4.37538,4.37538,6000000.0
2009-01-30 06:26:00,4.3845,4.3845,4.37708,4.38049,5250000.0
2009-01-30 06:27:00,4.38516,4.38516,4.37719,4.37719,5250000.0
2009-01-30 06:28:00,4.38327,4.38455,4.37847,4.37984,5250000.0
2009-01-30 06:29:00,4.37716,4.38419,4.37264,4.38053,21000000.0
2009-01-30 06:30:00,4.38605,4.38605,4.38001,4.38387,4500000.0
2009-01-30 06:31:00,4.38149,4.38699,4.37725,4.38699,6750000.0
2009-01-30 06:32:00,4.38551,4.38618,4.38093,4.38277,8250000.0
2009-01-30 06:33:00,4.38486,4.38486,4.37414,4.38075,6000000.0
2009-01-30 06:34:00,4.38095,4.38692,4.38095,4.38201,6000000.0
2009-01-30 06:35:00,4.38108,4.38749,4.37788,4.37788,5250000.0
2009-01-30 06:36:00,4.38283,4.38804,4.3808,4.38804,5250000.0
2009-01-30 06:37:00,4.38715,4.38715,4.38059,4.38504,5250000.0
2009-01-30 06:38:00,4.38663,4.38663,4.37753,4.37753,3750000.0
2009-01-30 06:39:00,4.38445,4.39063,4.3822,4.38688,8250000.0
2009-01-30 06:40:00,4.38673,4.38673,4.37937,4.38141,5250000.0
2009-01-30 06:41:00,4.38643,4.38874,4.37915,4.38308,7500000.0
2009-01-30 06:42:00,4.38801,4.38829,4.37837,4.38694,8250000.0
2009-01-30 06:43:00,4.38545,4.38716,4.37851,4.3793,7500000.0
2009-01-30 06:44:00,4.37765,4.38155,4.37737,4.37737,3750000.0
2009-01-30 06:45:00,4.38641,4.38839,4.38641,4.38691,3750000.0
2009-01-30 06:46:00,4.37757,4.3852,4.37739,4.3836,5250000.0
2009-01-30 06:47:00,4.38067,4.39103,4.37951,4.38319,21000000.0
2009-01-30 06:48:00,4.37655,4.38577,4.37655,4.38577,8250000.0
2009-01-30 06:49:00,4.38236,4.38474,4.3753,4.37838,6000000.0
2009-01-30 06:50:00,4.37758,4.38783,4.37758,4.38052,6000000.0
2009-01-30 06:51:00,4.38173,4.38173,4.38104,4.38104,1500000.0
2009-01-30 06:52:00,4.38112,4.38271,4.38112,4.38271,1500000.0
2009-01-30 06:53:00,4.38106,4.3872,4.37715,4.38711,8250000.0
2009-01-30 06:54:00,4.38284,4.38284,4.37887,4.38098,3000000.0
2009-01-30 06:55:00,4.3873,4.38737,4.38154,4.38299,6000000.0
2009-01-30 06:56:00,4.38112,4.38428,4.3797,4.38001,4880000.0
2009-01-30 06:58:00,4.38412,4.38546,4.3782,4.3782,6000000.0
2009-01-30 06:59:00,4.37923,4.38453,4.37923,4.38394,6000000.0
2009-01-30 07:00:00,4.38124,4.39038,4.38064,4.38401,21000000.0
2009-01-30 07:01:00,4.3844,4.38662,4.37705,4.37972,5250000.0
2009-01-30 07:02:00,4.38303,4.38303,4.37702,4.37702,2250000.0
2009-01-30 07:03:00,4.37995,4.38477,4.37912,4.38343,6750000.0
2009-01-30 07:04:00,4.37667,4.38488,4.37667,4.37919,3750000.0
2009-01-30 07:05:00,4.38196,4.38414,4.37593,4.376,3750000.0
2009-01-30 07:06:00,4.38176,4.38568,4.3746,4.3746,6000000.0
2009-01-30 07:07:00,4.3779,4.3863,4.37461,4.38023,21000000.0
2009-01-30 07:08:00,4.38385,4.38571,4.38107,4.38107,6000000.0
2009-01-30 07:09:00,4.37874,4.38454,4.376,4.376,7500000.0
2009-01-30 07:10:00,4.38161,4.38524,4.37626,4.38524,6750000.0
2009-01-30 07:11:00,4.38302,4.38302,4.37832,4.38112,2250000.0
2009-01-30 07:12:00,4.38417,4.38417,4.37317,4.37841,6000000.0
2009-01-30 07:13:00,4.38034,4.38446,4.37566,4.38229,5250000.0
2009-01-30 07:14:00,4.38017,4.38457,4.37485,4.3792,3750000.0
2009-01-30 07:15:00,4.38081,4.39022,4.37675,4.38193,6000000.0
2009-01-30 07:16:00,4.38467,4.38738,4.38211,4.38503,8250000.0
2009-01-30 07:17:00,4.38145,4.38909,4.38145,4.38377,6000000.0
2009-01-30 07:18:00,4.38793,4.38925,4.38221,4.38221,6000000.0
2009-01-30 07:19:00,4.38019,4.3854,4.3798,4.38516,7500000.0
2009-01-30 07:20:00,4.3826,4.38536,4.37982,4.3801,5250000.0
2009-01-30 07:21:00,4.3845,4.38845,4.37958,4.38106,6000000.0
2009-01-30 07:22:00,4.38225,4.3879,4.37738,4.37738,6750000.0
2009-01-30 07:23:00,4.38992,4.39667,4.38305,4.39459,21000000.0
2009-01-30 07:24:00,4.38559,4.39277,4.38434,4.38542,5250000.0
2009-01-30 07:25:00,4.3954,4.39801,4.39333,4.39393,4500000.0
2009-01-30 07:26:00,4.39644,4.39988,4.39308,4.39308,3000000.0
2009-01-30 07:27:00,4.39639,4.39955,4.39419,4.39463,5250000.0
2009-01-30 07:28:00,4.39931,4.40023,4.38991,4.39583,5250000.0
2009-01-30 07:29:00,4.39536,4.39536,4.39049,4.39049,1500000.0
2009-01-30 07:30:00,4.40003,4.40181,4.39192,4.39757,21000000.0
2009-01-30 07:33:00,4.39352,4.40101,4.39112,4.39677,25500000.0
2009-01-30 07:34:00,4.39809,4.39809,4.39809,4.39809,750000.0
2009-01-30 07:42:00,4.39386,4.40377,4.39139,4.39701,21000000.0
2009-01-30 07:45:00,4.40126,4.40138,4.39262,4.39262,7500000.0
2009-01-30 07:57:00,4.39936,4.39936,4.38893,4.39355,4500000.0
2009-01-30 08:00:00,4.40073,4.40251,4.39262,4.39827,21000000.0
2009-01-30 08:01:00,4.39911,4.39911,4.38894,4.39888,6000000.0
2009-01-30 08:02:00,4.39564,4.40323,4.39564,4.40167,6000000.0
2009-01-30 08:04:00,4.39317,4.40031,4.39011,4.39596,21000000.0
2009-01-30 08:06:00,4.39503,4.40376,4.39308,4.39694,25500000.0
2009-01-30 08:13:00,4.38644,4.39369,4.38434,4.39186,6000000.0
2009-01-30 08:14:00,4.39362,4.39572,4.38987,4.39044,9000000.0
2009-01-30 08:15:00,4.39592,4.39676,4.38812,4.39662,3750000.0
2009-01-30 08:27:00,4.38927,4.3993,4.38769,4.39341,21000000.0
2009-01-30 08:30:00,4.39024,4.39978,4.38827,4.39215,21000000.0
2009-01-30 08:44:00,4.38789,4.39817,4.38789,4.39183,2630000.0
2009-01-30 08:45:00,4.39801,4.39801,4.39223,4.39223,2250000.0
2009-01-30 08:46:00,4.39385,4.39533,4.38697,4.39533,3750000.0
2009-01-30 08:47:00,4.387,4.3949,4.38615,4.3949,5250000.0
2009-01-30 08:48:00,4.39402,4.39402,4.39033,4.39033,1500000.0
2009-01-30 08:50:00,4.39547,4.39601,4.38739,4.38889,8250000.0
2009-01-30 08:51:00,4.38989,4.39831,4.38807,4.3931,24000000.0
2009-01-30 08:52:00,4.39182,4.39663,4.39182,4.39619,3750000.0
2009-01-30 08:53:00,4.38792,4.39372,4.38792,4.39359,3000000.0
2009-01-30 08:59:00,4.38977,4.39417,4.38469,4.39307,5250000.0
2009-01-30 09:00:00,4.39602,4.40042,4.38742,4.39963,11630000.0
2009-01-30 09:01:00,4.39901,4.40108,4.39515,4.39727,6000000.0
2009-01-30 09:02:00,4.40317,4.40319,4.39772,4.39783,6000000.0
2009-01-30 09:03:00,4.40353,4.4041,4.39498,4.39498,7500000.0
2009-01-30 09:04:00,4.40102,4.4053,4.39989,4.4027,3750000.0
2009-01-30 09:05:00,4.40155,4.40155,4.3959,4.39665,3000000.0
2009-01-30 09:06:00,4.40231,4.40339,4.39357,4.39691,6010000.0
2009-01-30 09:07:00,4.40327,4.40387,4.40327,4.40387,1500000.0
2009-01-30 09:08:00,4.40358,4.40625,4.39916,4.40319,5250000.0
2009-01-30 09:09:00,4.41324,4.4214,4.4101,4.4101,8250000.0
2009-01-30 09:10:00,4.40914,4.42374,4.40914,4.41749,6380000.0
2009-01-30 09:11:00,4.41585,4.42267,4.41585,4.41844,6000000.0
2009-01-30 09:12:00,4.42351,4.42539,4.41443,4.41995,10500000.0
2009-01-30 09:13:00,4.42231,4.42791,4.4199,4.42087,7130000.0
2009-01-30 09:14:00,4.42455,4.42889,4.42452,4.42789,5250000.0
2009-01-30 09:15:00,4.42874,4.42874,4.41608,4.42687,9000000.0
2009-01-30 09:16:00,4.42346,4.42947,4.41881,4.42835,9760000.0
2009-01-30 09:17:00,4.42949,4.43167,4.42265,4.43167,7500000.0
2009-01-30 09:18:00,4.43251,4.43539,4.42252,4.43348,5630000.0
2009-01-30 09:19:00,4.43603,4.43603,4.42878,4.42949,4880000.0
2009-01-30 09:20:00,4.43494,4.43494,4.42803,4.42803,8250000.0
2009-01-30 09:21:00,4.42715,4.43203,4.42689,4.42744,6380000.0
2009-01-30 09:22:00,4.43263,4.43376,4.42353,4.43376,7880000.0
2009-01-30 09:23:00,4.43244,4.43621,4.42787,4.43253,5250000.0
2009-01-30 09:24:00,4.42292,4.43173,4.42118,4.43077,8250000.0
2009-01-30 09:25:00,4.42698,4.43243,4.4227,4.42729,6750000.0
2009-01-30 09:26:00,4.42863,4.43724,4.42343,4.42718,12760000.0
2009-01-30 09:27:00,4.43487,4.43487,4.42638,4.42638,7880000.0
2009-01-30 09:28:00,4.43427,4.45055,4.43427,4.45055,3750000.0
2009-01-30 09:29:00,4.44596,4.45081,4.44445,4.44795,5250000.0
2009-01-30 09:30:00,4.44255,4.44902,4.43501,4.43501,13130000.0
2009-01-30 09:31:00,4.44224,4.44361,4.43843,4.44092,6000000.0
2009-01-30 09:32:00,4.43776,4.44429,4.43686,4.44153,6380000.0
2009-01-30 09:33:00,4.44113,4.4462,4.44019,4.4446,6750000.0
2009-01-30 09:34:00,4.44655,4.44655,4.43822,4.43993,5250000.0
2009-01-30 09:35:00,4.44672,4.44732,4.43616,4.44558,6750000.0
2009-01-30 09:36:00,4.44371,4.44736,4.44101,4.44736,6000000.0
2009-01-30 09:37:00,4.44478,4.44575,4.42947,4.43104,6010000.0
2009-01-30 09:38:00,4.43764,4.43787,4.43086,4.43309,6000000.0
2009-01-30 09:39:00,4.43503,4.43642,4.43207,4.43414,6000000.0
2009-01-30 09:40:00,4.43241,4.43496,4.42807,4.42807,6380000.0
2009-01-30 09:41:00,4.43486,4.43617,4.428,4.43074,7890000.0
2009-01-30 09:42:00,4.42816,4.4358,4.42608,4.43486,4880000.0
2009-01-30 09:43:00,4.43517,4.43591,4.42591,4.42591,8250000.0
2009-01-30 09:44:00,4.4346,4.43561,4.42959,4.43357,8630000.0
2009-01-30 09:45:00,4.43607,4.43607,4.41968,4.43126,12380000.0
2009-01-30 09:46:00,4.43034,4.43051,4.42549,4.42966,5630000.0
2009-01-30 09:47:00,4.42707,4.43368,4.41942,4.43094,6760000.0
2009-01-30 09:48:00,4.43151,4.43174,4.42428,4.42428,4510000.0
2009-01-30 09:49:00,4.4268,4.42735,4.42095,4.42735,7510000.0
2009-01-30 09:50:00,4.42493,4.42493,4.4163,4.41743,6380000.0
2009-01-30 09:51:00,4.42361,4.42475,4.41953,4.42411,4890000.0
2009-01-30 09:52:00,4.42255,4.42628,4.42127,4.42302,10500000.0
2009-01-30 09:53:00,4.42023,4.42443,4.41744,4.42377,8630000.0
2009-01-30 09:54:00,4.42429,4.42639,4.4168,4.41698,6390000.0
2009-01-30 09:55:00,4.42529,4.42926,4.41921,4.41998,8630000.0
2009-01-30 09:56:00,4.42327,4.42684,4.41848,4.42166,9000000.0
2009-01-30 09:57:00,4.42092,4.42658,4.41553,4.41553,7130000.0
2009-01-30 09:58:00,4.42723,4.4314,4.42552,4.42989,7880000.0
2009-01-30 09:59:00,4.43112,4.43112,4.42294,4.42769,5630000.0
2009-01-30 10:00:00,4.42481,4.42993,4.41671,4.42585,15380000.0
2009-01-30 10:01:00,4.422,4.43012,4.41931,4.42909,7510000.0
2009-01-30 10:02:00,4.41972,4.42771,4.41623,4.42175,20260000.0
2009-01-30 10:03:00,4.42426,4.42426,4.41493,4.42001,6000000.0
2009-01-30 10:04:00,4.41808,4.42267,4.41808,4.42201,4880000.0
2009-01-30 10:05:00,4.41976,4.42263,4.41202,4.4183,5250000.0
2009-01-30 10:06:00,4.41555,4.41871,4.41053,4.4178,7500000.0
2009-01-30 10:07:00,4.41812,4.41812,4.40899,4.41065,4880000.0
2009-01-30 10:08:00,4.40924,4.41873,4.40924,4.41797,7140000.0
2009-01-30 10:09:00,4.41817,4.42135,4.4092,4.41891,5250000.0
2009-01-30 10:10:00,4.41558,4.4229,4.41558,4.42259,6000000.0
2009-01-30 10:11:00,4.42406,4.42406,4.41018,4.42164,7140000.0
2009-01-30 10:12:00,4.4148,4.42446,4.4148,4.42233,4880000.0
2009-01-30 10:13:00,4.41938,4.42752,4.41938,4.42752,4880000.0
2009-01-30 10:14:00,4.42278,4.42798,4.42278,4.42591,6000000.0
2009-01-30 10:15:00,4.42879,4.43359,4.4273,4.4328,7880000.0
2009-01-30 10:16:00,4.4309,4.43613,4.42483,4.43311,6380000.0
2009-01-30 10:17:00,4.42344,4.43495,4.42344,4.4293,6380000.0
2009-01-30 10:18:00,4.43635,4.43775,4.4271,4.43457,6750000.0
2009-01-30 10:19:00,4.434,4.43455,4.42983,4.43247,6750000.0
2009-01-30 10:20:00,4.42667,4.43541,4.42373,4.43283,21000000.0
2009-01-30 10:21:00,4.43377,4.43985,4.4298,4.43419,6000000.0
2009-01-30 10:22:00,4.43597,4.44283,4.43556,4.43846,7140000.0
2009-01-30 10:23:00,4.4394,4.44492,4.43714,4.43819,7500000.0
2009-01-30 10:24:00,4.43468,4.44351,4.42627,4.4368,20260000.0
2009-01-30 10:25:00,4.43482,4.4411,4.42964,4.44094,8250000.0
2009-01-30 10:26:00,4.44116,4.44116,4.42496,4.4312,8250000.0
2009-01-30 10:27:00,4.42899,4.43535,4.42899,4.43474,5630000.0
2009-01-30 10:28:00,4.43483,4.43574,4.42915,4.43476,5250000.0
2009-01-30 10:29:00,4.43742,4.43768,4.43042,4.43487,7880000.0
2009-01-30 10:30:00,4.43225,4.43728,4.42464,4.42464,18010000.0
2009-01-30 10:31:00,4.43337,4.43447,4.42469,4.43143,5250000.0
2009-01-30 10:32:00,4.42338,4.43459,4.42338,4.43329,6000000.0
2009-01-30 10:33:00,4.42891,4.43493,4.4245,4.43124,7510000.0
2009-01-30 10:34:00,4.42641,4.43346,4.42121,4.42875,21000000.0
2009-01-30 10:35:00,4.42762,4.43169,4.42444,4.42972,5630000.0
2009-01-30 10:36:00,4.4288,4.43047,4.42466,4.43047,4140000.0
2009-01-30 10:37:00,4.43065,4.43605,4.42422,4.43364,7510000.0
2009-01-30 10:38:00,4.42693,4.43685,4.42544,4.43124,20630000.0
2009-01-30 10:39:00,4.43638,4.43638,4.43019,4.43401,6750000.0
2009-01-30 10:40:00,4.43186,4.43569,4.42817,4.43082,7130000.0
2009-01-30 10:41:00,4.42624,4.43556,4.42624,4.43556,4510000.0
2009-01-30 10:42:00,4.43532,4.43624,4.42669,4.42669,8250000.0
2009-01-30 10:43:00,4.43347,4.43429,4.4239,4.43291,5630000.0
2009-01-30 10:44:00,4.43478,4.4402,4.43106,4.4377,6760000.0
2009-01-30 10:45:00,4.43297,4.43928,4.43245,4.43292,6760000.0
2009-01-30 10:46:00,4.43046,4.43586,4.42593,4.43583,7510000.0
2009-01-30 10:47:00,4.43652,4.4394,4.42856,4.42856,6750000.0
2009-01-30 10:48:00,4.43801,4.43821,4.42989,4.43495,5250000.0
2009-01-30 10:49:00,4.43984,4.43984,4.43047,4.4396,5250000.0
2009-01-30 10:50:00,4.43784,4.43964,4.42649,4.43964,7880000.0
2009-01-30 10:51:00,4.43603,4.43738,4.43153,4.43153,7500000.0
2009-01-30 10:52:00,4.43957,4.43979,4.43305,4.43305,7510000.0
2009-01-30 10:53:00,4.43482,4.43817,4.43233,4.43817,5260000.0
2009-01-30 10:54:00,4.43882,4.43882,4.43241,4.43242,5250000.0
2009-01-30 10:55:00,4.43704,4.43704,4.4286,4.4286,7880000.0
2009-01-30 10:56:00,4.42785,4.43282,4.42313,4.4301,7130000.0
2009-01-30 10:57:00,4.43279,4.43279,4.42262,4.43105,5630000.0
2009-01-30 10:58:00,4.42915,4.43122,4.42124,4.43039,7880000.0
2009-01-30 10:59:00,4.42128,4.4308,4.42128,4.42568,6760000.0
2009-01-30 11:00:00,4.432,4.43337,4.42529,4.43154,10500000.0
2009-01-30 11:01:00,4.4327,4.4354,4.42861,4.43197,6380000.0
2009-01-30 11:02:00,4.43732,4.43799,4.43111,4.43799,5250000.0
2009-01-30 11:03:00,4.43777,4.43944,4.42779,4.43795,10130000.0
2009-01-30 11:04:00,4.43655,4.4411,4.43319,4.43362,6000000.0
2009-01-30 11:05:00,4.43348,4.43727,4.42217,4.42217,8630000.0
2009-01-30 11:06:00,4.42934,4.43247,4.42525,4.43247,5250000.0
2009-01-30 11:07:00,4.43405,4.43612,4.42929,4.42929,8250000.0
2009-01-30 11:08:00,4.42816,4.43565,4.42636,4.42826,6000000.0
2009-01-30 11:09:00,4.43061,4.43329,4.42362,4.42362,6000000.0
2009-01-30 11:10:00,4.43054,4.43555,4.42425,4.43231,5640000.0
2009-01-30 11:11:00,4.433,4.43328,4.42877,4.43148,5250000.0
2009-01-30 11:12:00,4.43102,4.43253,4.42305,4.43241,3750000.0
2009-01-30 11:13:00,4.42797,4.43488,4.42797,4.43203,10130000.0
2009-01-30 11:14:00,4.4321,4.4321,4.4187,4.4187,4510000.0
2009-01-30 11:15:00,4.4289,4.43448,4.42467,4.43018,9380000.0
2009-01-30 11:16:00,4.43011,4.43132,4.4232,4.42753,8250000.0
2009-01-30 11:17:00,4.42993,4.4327,4.42225,4.42388,8250000.0
2009-01-30 11:18:00,4.41845,4.4301,4.41845,4.42424,9000000.0
2009-01-30 11:19:00,4.42668,4.43095,4.42477,4.43072,5630000.0
2009-01-30 11:20:00,4.42341,4.43348,4.42341,4.42824,6380000.0
2009-01-30 11:21:00,4.42405,4.42888,4.42251,4.4261,6380000.0
2009-01-30 11:22:00,4.42821,4.42892,4.42238,4.42526,6750000.0
2009-01-30 11:23:00,4.42285,4.4328,4.42052,4.42052,7500000.0
2009-01-30 11:24:00,4.42888,4.4326,4.42508,4.42866,13130000.0
2009-01-30 11:25:00,4.42728,4.42995,4.42127,4.42851,7130000.0
2009-01-30 11:26:00,4.42659,4.4305,4.4209,4.4305,6760000.0
2009-01-30 11:27:00,4.42378,4.42993,4.4164,4.42943,7500000.0
2009-01-30 11:28:00,4.43066,4.43066,4.41815,4.42647,6000000.0
2009-01-30 11:29:00,4.43084,4.43171,4.42633,4.42633,5250000.0
2009-01-30 11:30:00,4.43251,4.43251,4.42427,4.43016,6000000.0
2009-01-30 11:31:00,4.42652,4.4318,4.42499,4.43008,5640000.0
2009-01-30 11:32:00,4.43144,4.43161,4.42506,4.42982,6000000.0
2009-01-30 11:33:00,4.42989,4.43106,4.42345,4.42743,6000000.0
2009-01-30 11:34:00,4.42912,4.4345,4.42386,4.42983,7500000.0
2009-01-30 11:35:00,4.42745,4.42745,4.41598,4.42465,5630000.0
2009-01-30 11:36:00,4.42617,4.42816,4.4227,4.42757,5250000.0
2009-01-30 11:37:00,4.42786,4.42786,4.42325,4.42325,2250000.0
2009-01-30 11:38:00,4.42484,4.42871,4.41854,4.42738,9750000.0
2009-01-30 11:39:00,4.42431,4.42856,4.41959,4.42203,8630000.0
2009-01-30 11:40:00,4.42308,4.43049,4.42308,4.42888,3750000.0
2009-01-30 11:41:00,4.42476,4.43109,4.42014,4.42473,5630000.0
2009-01-30 11:42:00,4.42982,4.43397,4.42323,4.42323,5250000.0
2009-01-30 11:43:00,4.43097,4.43666,4.43097,4.43319,4510000.0
2009-01-30 11:44:00,4.43256,4.43499,4.42453,4.43452,15010000.0
2009-01-30 11:45:00,4.4344,4.43557,4.42912,4.43131,13510000.0
2009-01-30 11:46:00,4.42771,4.4347,4.42283,4.4347,5250000.0
2009-01-30 11:47:00,4.4314,4.43764,4.42733,4.43682,7130000.0
2009-01-30 11:48:00,4.43398,4.43427,4.42089,4.43346,5250000.0
2009-01-30 11:49:00,4.43497,4.43497,4.4294,4.43011,6010000.0
2009-01-30 11:50:00,4.43118,4.4318,4.42083,4.4261,7500000.0
2009-01-30 11:51:00,4.43252,4.43252,4.42456,4.43032,7130000.0
2009-01-30 11:52:00,4.42165,4.43087,4.42165,4.42423,6000000.0
2009-01-30 11:53:00,4.43097,4.43341,4.42648,4.42709,8250000.0
2009-01-30 11:54:00,4.43278,4.43428,4.42923,4.42923,5630000.0
2009-01-30 11:55:00,4.43303,4.43407,4.42405,4.42933,6380000.0
2009-01-30 11:56:00,4.43415,4.43512,4.43069,4.4345,5250000.0
2009-01-30 11:57:00,4.43176,4.43446,4.42907,4.42907,5260000.0
2009-01-30 11:58:00,4.42928,4.4391,4.42928,4.43664,7880000.0
2009-01-30 11:59:00,4.4394,4.44102,4.43405,4.44102,5250000.0
2009-01-30 12:00:00,4.43853,4.44117,4.43322,4.43322,9750000.0
2009-01-30 12:01:00,4.43328,4.43804,4.43197,4.43804,6380000.0
2009-01-30 12:02:00,4.43185,4.44023,4.42933,4.43444,19890000.0
2009-01-30 12:03:00,4.43156,4.43968,4.43156,4.43376,7510000.0
2009-01-30 12:04:00,4.43635,4.43836,4.433,4.43752,6750000.0
2009-01-30 12:05:00,4.43224,4.43819,4.43224,4.43819,5630000.0
2009-01-30 12:06:00,4.43767,4.43822,4.43267,4.43537,9000000.0
2009-01-30 12:07:00,4.42826,4.43433,4.42776,4.42776,5250000.0
2009-01-30 12:08:00,4.43374,4.43677,4.42872,4.43428,7510000.0
2009-01-30 12:09:00,4.43521,4.4364,4.43071,4.43444,6760000.0
2009-01-30 12:10:00,4.42927,4.43652,4.4284,4.43615,9000000.0
2009-01-30 12:11:00,4.43684,4.43684,4.42992,4.43522,4880000.0
2009-01-30 12:12:00,4.43616,4.44108,4.43338,4.44108,6000000.0
2009-01-30 12:13:00,4.43692,4.43896,4.43692,4.43869,5250000.0
2009-01-30 12:14:00,4.43849,4.43878,4.43623,4.43694,7130000.0
2009-01-30 12:15:00,4.43915,4.43915,4.43171,4.43421,11630000.0
2009-01-30 12:16:00,4.43483,4.44097,4.43483,4.43677,6010000.0
2009-01-30 12:17:00,4.43763,4.44295,4.42634,4.44295,7510000.0
2009-01-30 12:18:00,4.43389,4.44288,4.43389,4.44166,6750000.0
2009-01-30 12:19:00,4.43645,4.44197,4.43015,4.43934,9760000.0
2009-01-30 12:20:00,4.43822,4.4401,4.42717,4.43871,8630000.0
2009-01-30 12:21:00,4.43966,4.44197,4.43918,4.43918,4510000.0
2009-01-30 12:22:00,4.43103,4.4401,4.43103,4.43181,8250000.0
2009-01-30 12:23:00,4.44058,4.44119,4.43464,4.44068,8630000.0
2009-01-30 12:24:00,4.44095,4.44132,4.43476,4.43966,10130000.0
2009-01-30 12:25:00,4.43925,4.44029,4.43258,4.43709,11630000.0
2009-01-30 12:26:00,4.43524,4.43976,4.43364,4.43729,7130000.0
2009-01-30 12:27:00,4.43802,4.43978,4.43212,4.43683,6000000.0
2009-01-30 12:28:00,4.44005,4.4413,4.43698,4.43957,7500000.0
2009-01-30 12:29:00,4.43435,4.44055,4.43347,4.44055,6000000.0
2009-01-30 12:30:00,4.43362,4.44487,4.43362,4.44135,18760000.0
2009-01-30 12:31:00,4.44146,4.44174,4.43459,4.44174,8250000.0
2009-01-30 12:32:00,4.44097,4.44097,4.436,4.44014,7130000.0
2009-01-30 12:33:00,4.43571,4.44195,4.43449,4.43773,6000000.0
2009-01-30 12:34:00,4.44066,4.4424,4.43634,4.43999,5630000.0
2009-01-30 12:35:00,4.44269,4.44298,4.43104,4.43886,10500000.0
2009-01-30 12:36:00,4.44149,4.44295,4.43252,4.44139,6750000.0
2009-01-30 12:37:00,4.43906,4.43987,4.4334,4.43382,7880000.0
2009-01-30 12:38:00,4.43061,4.44045,4.43061,4.43938,7880000.0
2009-01-30 12:39:00,4.43999,4.44022,4.43383,4.43608,6380000.0
2009-01-30 12:40:00,4.44169,4.44169,4.43649,4.43922,6380000.0
2009-01-30 12:41:00,4.43541,4.43781,4.42953,4.43697,6750000.0
2009-01-30 12:42:00,4.43304,4.43896,4.42691,4.43896,7880000.0
2009-01-30 12:43:00,4.43925,4.44076,4.42888,4.42888,7130000.0
2009-01-30 12:44:00,4.43945,4.43945,4.42849,4.43307,7880000.0
2009-01-30 12:45:00,4.44088,4.44088,4.4305,4.44081,14260000.0
2009-01-30 12:46:00,4.43258,4.44452,4.43258,4.44093,15000000.0
2009-01-30 12:47:00,4.44107,4.44171,4.43148,4.44168,8260000.0
2009-01-30 12:48:00,4.44065,4.4439,4.43823,4.4389,10130000.0
2009-01-30 12:49:00,4.44036,4.44117,4.43646,4.43674,8250000.0
2009-01-30 12:50:00,4.43313,4.44283,4.43313,4.44258,5630000.0
2009-01-30 12:51:00,4.44046,4.44046,4.43087,4.43087,7880000.0
2009-01-30 12:52:00,4.44156,4.44203,4.43022,4.44006,6000000.0
2009-01-30 12:53:00,4.4418,4.4418,4.43784,4.43784,4880000.0
2009-01-30 12:54:00,4.44126,4.44126,4.4329,4.4329,6010000.0
2009-01-30 12:55:00,4.4394,4.44119,4.43169,4.439,9000000.0
2009-01-30 12:56:00,4.43358,4.44079,4.42908,4.43613,6760000.0
2009-01-30 12:57:00,4.44214,4.44214,4.42992,4.43932,7880000.0
2009-01-30 12:58:00,4.43913,4.44065,4.42977,4.42977,6000000.0
2009-01-30 12:59:00,4.44114,4.44193,4.4351,4.4387,7140000.0
2009-01-30 13:00:00,4.42966,4.43924,4.42769,4.43744,13130000.0
2009-01-30 13:01:00,4.43882,4.43885,4.43374,4.43679,7510000.0
2009-01-30 13:02:00,4.43688,4.44145,4.43465,4.43926,5630000.0
2009-01-30 13:03:00,4.43721,4.44112,4.43719,4.44112,7500000.0
2009-01-30 13:04:00,4.44104,4.44268,4.44082,4.44254,5630000.0
2009-01-30 13:05:00,4.44063,4.44063,4.43526,4.43564,5630000.0
2009-01-30 13:06:00,4.44011,4.44231,4.43947,4.43947,5260000.0
2009-01-30 13:07:00,4.44108,4.44754,4.43955,4.44303,8630000.0
2009-01-30 13:08:00,4.44705,4.44954,4.44705,4.44811,5250000.0
2009-01-30 13:09:00,4.44983,4.45139,4.44252,4.44687,5640000.0
2009-01-30 13:10:00,4.45098,4.45748,4.44947,4.45748,6750000.0
2009-01-30 13:11:00,4.4563,4.45735,4.44826,4.45174,6000000.0
2009-01-30 13:12:00,4.45515,4.45614,4.44368,4.44813,8250000.0
2009-01-30 13:13:00,4.44423,4.45226,4.44423,4.44653,5630000.0
2009-01-30 13:14:00,4.45383,4.45461,4.44163,4.4541,5250000.0
2009-01-30 13:15:00,4.45589,4.45661,4.44672,4.45658,8250000.0
2009-01-30 13:16:00,4.45899,4.46152,4.45482,4.4592,5630000.0
2009-01-30 13:17:00,4.45614,4.46541,4.45491,4.46511,7500000.0
2009-01-30 13:18:00,4.46227,4.46707,4.45313,4.46352,6760000.0
2009-01-30 13:19:00,4.46503,4.46519,4.457,4.457,6760000.0
2009-01-30 13:20:00,4.45833,4.46325,4.45828,4.46325,5630000.0
2009-01-30 13:21:00,4.45784,4.46316,4.45454,4.45454,7130000.0
2009-01-30 13:22:00,4.46215,4.46319,4.45428,4.45747,8250000.0
2009-01-30 13:23:00,4.46017,4.46503,4.45959,4.45959,6000000.0
2009-01-30 13:24:00,4.46395,4.46395,4.45381,4.46282,7510000.0
2009-01-30 13:25:00,4.46033,4.46312,4.45426,4.46312,7130000.0
2009-01-30 13:26:00,4.46189,4.46478,4.45662,4.45662,6750000.0
2009-01-30 13:27:00,4.46438,4.46637,4.45532,4.46551,6760000.0
2009-01-30 13:28:00,4.46101,4.46802,4.46101,4.46627,6000000.0
2009-01-30 13:29:00,4.4618,4.46933,4.45823,4.46609,9010000.0
2009-01-30 13:30:00,4.46398,4.46659,4.45649,4.46543,14250000.0
2009-01-30 13:31:00,4.4603,4.46502,4.45816,4.46133,6750000.0
2009-01-30 13:32:00,4.4585,4.46564,4.45536,4.46315,6380000.0
2009-01-30 13:33:00,4.46498,4.46498,4.4557,4.46439,6010000.0
2009-01-30 13:34:00,4.45851,4.46164,4.45103,4.45824,10510000.0
2009-01-30 13:35:00,4.45732,4.4637,4.45441,4.45896,9380000.0
2009-01-30 13:36:00,4.45483,4.46047,4.44698,4.45973,11250000.0
2009-01-30 13:37:00,4.46009,4.46466,4.45414,4.45771,12750000.0
2009-01-30 13:38:00,4.4597,4.46507,4.45706,4.46068,10880000.0
2009-01-30 13:39:00,4.46511,4.46511,4.45944,4.46463,11250000.0
2009-01-30 13:40:00,4.45437,4.46361,4.45437,4.45925,7880000.0
2009-01-30 13:41:00,4.4588,4.46243,4.45384,4.46243,6750000.0
2009-01-30 13:42:00,4.46159,4.46424,4.45492,4.45492,7500000.0
2009-01-30 13:43:00,4.45913,4.45936,4.45304,4.45326,8630000.0
2009-01-30 13:44:00,4.45593,4.45854,4.45284,4.45643,10500000.0
2009-01-30 13:45:00,4.45723,4.45878,4.44783,4.4586,12010000.0
2009-01-30 13:46:00,4.45778,4.45804,4.45028,4.45214,7130000.0
2009-01-30 13:47:00,4.45615,4.46097,4.45461,4.46097,8250000.0
2009-01-30 13:48:00,4.45172,4.46146,4.45172,4.45789,5250000.0
2009-01-30 13:49:00,4.4542,4.46047,4.45149,4.46047,5250000.0
2009-01-30 13:50:00,4.46046,4.46378,4.45658,4.45761,9380000.0
2009-01-30 13:51:00,4.45858,4.46354,4.45455,4.46118,9010000.0
2009-01-30 13:52:00,4.45591,4.46138,4.45462,4.45462,8630000.0
2009-01-30 13:53:00,4.45604,4.45978,4.45476,4.4589,5250000.0
2009-01-30 13:54:00,4.45566,4.4609,4.45386,4.45911,9760000.0
2009-01-30 13:55:00,4.45942,4.46094,4.45291,4.46094,10880000.0
2009-01-30 13:56:00,4.45916,4.45916,4.45173,4.45173,7880000.0
2009-01-30 13:57:00,4.45405,4.4588,4.45289,4.45595,6380000.0
2009-01-30 13:58:00,4.45531,4.45531,4.44839,4.45023,6000000.0
2009-01-30 13:59:00,4.4457,4.45585,4.4457,4.45585,6010000.0
2009-01-30 14:00:00,4.4564,4.46054,4.45,4.45562,10130000.0
2009-01-30 14:01:00,4.45595,4.45595,4.44842,4.45461,4880000.0
2009-01-30 14:02:00,4.45726,4.45726,4.45114,4.45273,6750000.0
2009-01-30 14:03:00,4.45446,4.45594,4.45056,4.45056,5630000.0
2009-01-30 14:04:00,4.45356,4.45679,4.44734,4.45068,11630000.0
2009-01-30 14:05:00,4.45507,4.45616,4.45019,4.45585,7130000.0
2009-01-30 14:06:00,4.45519,4.45729,4.44656,4.45596,16140000.0
2009-01-30 14:07:00,4.45147,4.4572,4.44547,4.44547,6750000.0
2009-01-30 14:08:00,4.44896,4.45777,4.44545,4.44951,20630000.0
2009-01-30 14:09:00,4.44988,4.45655,4.44566,4.45383,5630000.0
2009-01-30 14:10:00,4.45321,4.45527,4.4514,4.45302,6380000.0
2009-01-30 14:11:00,4.45358,4.45358,4.44291,4.44892,7500000.0
2009-01-30 14:12:00,4.45379,4.45379,4.44424,4.45248,6000000.0
2009-01-30 14:13:00,4.45347,4.45545,4.44564,4.45469,7880000.0
2009-01-30 14:14:00,4.45468,4.45487,4.44892,4.44998,6000000.0
2009-01-30 14:15:00,4.45233,4.45401,4.44646,4.45401,6760000.0
2009-01-30 14:16:00,4.45467,4.45546,4.45038,4.45124,6000000.0
2009-01-30 14:17:00,4.45168,4.45318,4.44294,4.45186,5250000.0
2009-01-30 14:18:00,4.44964,4.45481,4.44376,4.45322,6000000.0
2009-01-30 14:19:00,4.45182,4.45436,4.44768,4.45269,7500000.0
2009-01-30 14:20:00,4.44966,4.45479,4.44966,4.45417,6000000.0
2009-01-30 14:21:00,4.45303,4.45303,4.4469,4.44904,5250000.0
2009-01-30 14:22:00,4.44793,4.45292,4.44651,4.44651,8250000.0
2009-01-30 14:23:00,4.44701,4.45375,4.44701,4.45375,6010000.0
2009-01-30 14:24:00,4.4513,4.45463,4.44746,4.45463,11250000.0
2009-01-30 14:25:00,4.4504,4.45566,4.44466,4.45065,9750000.0
2009-01-30 14:26:00,4.45084,4.45569,4.44403,4.45448,7880000.0
2009-01-30 14:27:00,4.45404,4.45636,4.44396,4.4541,9380000.0
2009-01-30 14:28:00,4.45457,4.46018,4.45152,4.45313,6750000.0
2009-01-30 14:29:00,4.45925,4.46317,4.45509,4.45509,5250000.0
2009-01-30 14:30:00,4.46159,4.46159,4.4488,4.4488,10130000.0
2009-01-30 14:31:00,4.45657,4.45841,4.45338,4.45841,4880000.0
2009-01-30 14:32:00,4.45699,4.45911,4.45115,4.45778,7500000.0
2009-01-30 14:33:00,4.4603,4.46145,4.45686,4.45686,4880000.0
2009-01-30 14:34:00,4.46209,4.46502,4.4561,4.4617,11630000.0
2009-01-30 14:35:00,4.45816,4.465,4.45485,4.46451,6000000.0
2009-01-30 14:36:00,4.46199,4.46289,4.45358,4.45865,5630000.0
2009-01-30 14:37:00,4.45755,4.46463,4.45755,4.46463,6760000.0
2009-01-30 14:38:00,4.46413,4.46413,4.45713,4.46243,8260000.0
2009-01-30 14:39:00,4.46172,4.46456,4.45612,4.45991,9760000.0
2009-01-30 14:40:00,4.46362,4.4686,4.45544,4.46461,6750000.0
2009-01-30 14:41:00,4.4618,4.46722,4.45648,4.46159,7890000.0
2009-01-30 14:42:00,4.45769,4.46206,4.45579,4.46085,6380000.0
2009-01-30 14:43:00,4.45741,4.45987,4.44992,4.45022,7500000.0
2009-01-30 14:44:00,4.45655,4.46002,4.45395,4.46002,6760000.0
2009-01-30 14:45:00,4.4588,4.46156,4.45384,4.45963,10130000.0
2009-01-30 14:46:00,4.45824,4.45824,4.45039,4.45084,5250000.0
2009-01-30 14:47:00,4.4512,4.45641,4.44399,4.44399,5250000.0
2009-01-30 14:48:00,4.44194,4.45279,4.44194,4.44829,5630000.0
2009-01-30 14:49:00,4.45095,4.45319,4.44462,4.45293,5630000.0
2009-01-30 14:50:00,4.44719,4.44877,4.43847,4.44877,6000000.0
2009-01-30 14:51:00,4.43791,4.44893,4.43791,4.44794,9380000.0
2009-01-30 14:52:00,4.43807,4.44834,4.43807,4.44283,7880000.0
2009-01-30 14:53:00,4.44492,4.45003,4.44026,4.44076,7130000.0
2009-01-30 14:54:00,4.44564,4.4507,4.44251,4.44658,14250000.0
2009-01-30 14:55:00,4.44542,4.45139,4.43692,4.44775,12380000.0
2009-01-30 14:56:00,4.447,4.45041,4.43912,4.45041,12390000.0
2009-01-30 14:57:00,4.44425,4.44968,4.44033,4.44553,12760000.0
2009-01-30 14:58:00,4.4496,4.45103,4.44453,4.44913,13880000.0
2009-01-30 14:59:00,4.44933,4.45312,4.44437,4.45108,6000000.0
2009-01-30 15:00:00,4.45435,4.45435,4.4406,4.44809,13130000.0
2009-01-30 15:01:00,4.44695,4.45274,4.44265,4.45164,10130000.0
2009-01-30 15:02:00,4.45094,4.45283,4.44611,4.45052,12760000.0
2009-01-30 15:03:00,4.44988,4.45548,4.44494,4.45346,7500000.0
2009-01-30 15:04:00,4.45473,4.45694,4.4538,4.45482,4880000.0
2009-01-30 15:05:00,4.45442,4.45692,4.44752,4.45546,9000000.0
2009-01-30 15:06:00,4.45163,4.45618,4.4457,4.45618,7510000.0
2009-01-30 15:07:00,4.45665,4.46009,4.45276,4.45276,7880000.0
2009-01-30 15:08:00,4.45366,4.45924,4.44774,4.44929,6750000.0
2009-01-30 15:09:00,4.45253,4.45741,4.44873,4.45363,8250000.0
2009-01-30 15:10:00,4.45439,4.45439,4.44449,4.44449,5250000.0
2009-01-30 15:11:00,4.45456,4.45641,4.44239,4.45641,6000000.0
2009-01-30 15:12:00,4.4569,4.4607,4.44923,4.44923,6380000.0
2009-01-30 15:13:00,4.44693,4.45496,4.44693,4.44807,7130000.0
2009-01-30 15:14:00,4.44657,4.45317,4.44657,4.45181,5250000.0
2009-01-30 15:15:00,4.44831,4.45827,4.44831,4.45449,8630000.0
2009-01-30 15:16:00,4.45201,4.45532,4.44487,4.4535,9750000.0
2009-01-30 15:17:00,4.44923,4.45938,4.44923,4.45454,4880000.0
2009-01-30 15:18:00,4.45983,4.46368,4.45925,4.46042,6750000.0
2009-01-30 15:19:00,4.46368,4.46603,4.46175,4.46279,6380000.0
2009-01-30 15:20:00,4.46708,4.46895,4.46195,4.46895,3390000.0
2009-01-30 15:21:00,4.4668,4.4672,4.45811,4.45811,4880000.0
2009-01-30 15:22:00,4.46743,4.46743,4.45494,4.45702,5250000.0
2009-01-30 15:23:00,4.458,4.46247,4.45238,4.46106,8250000.0
2009-01-30 15:24:00,4.45584,4.4601,4.44874,4.45732,5630000.0
2009-01-30 15:25:00,4.45897,4.46072,4.45486,4.4586,6000000.0
2009-01-30 15:26:00,4.46083,4.46083,4.45032,4.45443,8250000.0
2009-01-30 15:27:00,4.45902,4.46122,4.4554,4.45924,8250000.0
2009-01-30 15:28:00,4.46066,4.46066,4.44885,4.45401,7510000.0
2009-01-30 15:29:00,4.46142,4.46354,4.4532,4.46038,11630000.0
2009-01-30 15:30:00,4.45939,4.45939,4.44802,4.45273,7500000.0
2009-01-30 15:31:00,4.45072,4.45153,4.44545,4.44547,8250000.0
2009-01-30 15:32:00,4.44361,4.45326,4.44361,4.44975,6760000.0
2009-01-30 15:33:00,4.44152,4.45025,4.44152,4.44809,5250000.0
2009-01-30 15:34:00,4.44812,4.44966,4.44299,4.44349,5250000.0
2009-01-30 15:35:00,4.45033,4.45033,4.4433,4.4484,6000000.0
2009-01-30 15:36:00,4.45087,4.45326,4.44734,4.44846,5250000.0
2009-01-30 15:37:00,4.44374,4.45415,4.44374,4.44791,6000000.0
2009-01-30 15:38:00,4.44874,4.4548,4.44874,4.4537,6750000.0
2009-01-30 15:39:00,4.44921,4.45436,4.44806,4.45356,6760000.0
2009-01-30 15:40:00,4.45444,4.4546,4.44825,4.45297,5630000.0
2009-01-30 15:41:00,4.45376,4.45751,4.44937,4.45189,12030000.0
2009-01-30 15:42:00,4.45589,4.45589,4.4429,4.44983,10140000.0
2009-01-30 15:43:00,4.45469,4.45608,4.45157,4.45568,6000000.0
2009-01-30 15:44:00,4.454,4.454,4.4415,4.44994,15000000.0
2009-01-30 15:45:00,4.4533,4.4533,4.44181,4.45088,12380000.0
2009-01-30 15:46:00,4.4496,4.45092,4.44392,4.44594,8630000.0
2009-01-30 15:47:00,4.45033,4.45465,4.44294,4.44294,6750000.0
2009-01-30 15:48:00,4.44084,4.44901,4.43457,4.43457,5260000.0
2009-01-30 15:49:00,4.43879,4.44456,4.43335,4.43858,14260000.0
2009-01-30 15:50:00,4.44082,4.44309,4.43049,4.44237,4880000.0
2009-01-30 15:51:00,4.43496,4.4398,4.43408,4.43432,7500000.0
2009-01-30 15:52:00,4.43511,4.44594,4.43511,4.44243,5630000.0
2009-01-30 15:53:00,4.43876,4.44435,4.43429,4.43868,8250000.0
2009-01-30 15:54:00,4.43942,4.44145,4.43013,4.43013,4510000.0
2009-01-30 15:55:00,4.43821,4.44081,4.42945,4.43969,6380000.0
2009-01-30 15:56:00,4.43839,4.4406,4.43509,4.43838,5250000.0
2009-01-30 15:57:00,4.43744,4.43973,4.43362,4.43362,6000000.0
2009-01-30 15:58:00,4.4396,4.44136,4.4306,4.43443,6390000.0
2009-01-30 15:59:00,4.43306,4.4406,4.4321,4.43212,7500000.0
2009-01-30 16:00:00,4.43823,4.43823,4.43159,4.43519,8630000.0
2009-01-30 16:01:00,4.42682,4.43765,4.42635,4.43315,10510000.0
2009-01-30 16:02:00,4.43759,4.43759,4.43145,4.43238,12380000.0
2009-01-30 16:03:00,4.43188,4.43483,4.42917,4.42934,6750000.0
2009-01-30 16:04:00,4.4331,4.43597,4.42794,4.43518,7130000.0
2009-01-30 16:05:00,4.43706,4.43706,4.43191,4.43664,5250000.0
2009-01-30 16:06:00,4.43785,4.43785,4.42809,4.43249,5630000.0
2009-01-30 16:07:00,4.43352,4.43858,4.43253,4.43424,6750000.0
2009-01-30 16:08:00,4.42631,4.4325,4.42598,4.4325,5250000.0
2009-01-30 16:09:00,4.42843,4.43086,4.42035,4.43086,7130000.0
2009-01-30 16:10:00,4.42615,4.43253,4.42552,4.4285,8630000.0
2009-01-30 16:11:00,4.43002,4.43131,4.4209,4.43096,10520000.0
2009-01-30 16:12:00,4.42089,4.43034,4.42089,4.43034,4880000.0
2009-01-30 16:13:00,4.43181,4.43313,4.42397,4.42956,7880000.0
2009-01-30 16:14:00,4.42915,4.43513,4.42221,4.42651,5630000.0
2009-01-30 16:15:00,4.43505,4.43505,4.42526,4.43483,9750000.0
2009-01-30 16:16:00,4.42702,4.43612,4.42567,4.43612,7500000.0
2009-01-30 16:17:00,4.43393,4.43674,4.43393,4.436,5630000.0
2009-01-30 16:18:00,4.43611,4.43655,4.43431,4.43577,5250000.0
2009-01-30 16:19:00,4.43566,4.4376,4.4319,4.43662,7500000.0
2009-01-30 16:20:00,4.43393,4.43393,4.4244,4.43224,7130000.0
2009-01-30 16:21:00,4.43515,4.43515,4.42758,4.43069,6380000.0
2009-01-30 16:22:00,4.4276,4.43504,4.42638,4.43334,6380000.0
2009-01-30 16:23:00,4.43036,4.43416,4.42068,4.43416,6750000.0
2009-01-30 16:24:00,4.42943,4.43657,4.4232,4.42809,19520000.0
2009-01-30 16:25:00,4.42219,4.43163,4.42079,4.42439,8250000.0
2009-01-30 16:26:00,4.43052,4.43052,4.42493,4.42779,6380000.0
2009-01-30 16:27:00,4.42079,4.42968,4.41961,4.42581,20630000.0
2009-01-30 16:28:00,4.42261,4.43164,4.42261,4.42608,8250000.0
2009-01-30 16:29:00,4.4305,4.4316,4.42603,4.43054,6760000.0
2009-01-30 16:30:00,4.43088,4.43193,4.42105,4.42105,11260000.0
2009-01-30 16:31:00,4.41975,4.4296,4.41975,4.42662,4880000.0
2009-01-30 16:32:00,4.42723,4.43411,4.42251,4.4256,8250000.0
2009-01-30 16:33:00,4.43059,4.43152,4.42635,4.42635,4880000.0
2009-01-30 16:34:00,4.43196,4.43491,4.42854,4.42906,9010000.0
2009-01-30 16:35:00,4.43074,4.43074,4.41944,4.42694,5250000.0
2009-01-30 16:36:00,4.43165,4.43165,4.42053,4.42053,5250000.0
2009-01-30 16:37:00,4.42211,4.42984,4.42211,4.42831,6760000.0
2009-01-30 16:38:00,4.42961,4.43183,4.42961,4.43009,5250000.0
2009-01-30 16:39:00,4.42636,4.43742,4.42636,4.43742,5630000.0
2009-01-30 16:40:00,4.44134,4.44455,4.43756,4.44384,6010000.0
2009-01-30 16:41:00,4.45884,4.45884,4.44544,4.44756,7880000.0
2009-01-30 16:42:00,4.44341,4.44952,4.4321,4.43632,7130000.0
2009-01-30 16:43:00,4.44091,4.44296,4.43191,4.43191,7510000.0
2009-01-30 16:44:00,4.43723,4.44364,4.43676,4.43701,6380000.0
2009-01-30 16:45:00,4.4443,4.4443,4.43186,4.44088,12750000.0
2009-01-30 16:46:00,4.44298,4.44567,4.44238,4.44406,6000000.0
2009-01-30 16:47:00,4.44556,4.44922,4.44522,4.4467,8250000.0
2009-01-30 16:48:00,4.44759,4.44793,4.43779,4.44793,10500000.0
2009-01-30 16:49:00,4.44226,4.44584,4.43171,4.44069,6380000.0
2009-01-30 16:50:00,4.44427,4.44458,4.43718,4.43718,6380000.0
2009-01-30 16:51:00,4.44188,4.44473,4.43949,4.44396,6760000.0
2009-01-30 16:52:00,4.44247,4.4444,4.43688,4.44072,7500000.0
2009-01-30 16:53:00,4.44345,4.44345,4.43693,4.44134,6750000.0
2009-01-30 16:54:00,4.43916,4.44067,4.43015,4.44067,6000000.0
2009-01-30 16:55:00,4.4381,4.44025,4.43358,4.43884,7880000.0
2009-01-30 16:56:00,4.43015,4.44056,4.43015,4.43793,8250000.0
2009-01-30 16:57:00,4.43703,4.4427,4.43576,4.4427,5260000.0
2009-01-30 16:58:00,4.43615,4.44267,4.43615,4.44219,8250000.0
2009-01-30 16:59:00,4.44411,4.44682,4.43262,4.44682,11260000.0
2009-01-30 17:00:00,4.44788,4.44788,4.43686,4.43969,12010000.0
2009-01-30 17:01:00,4.44585,4.44791,4.43537,4.44058,15760000.0
2009-01-30 17:02:00,4.44753,4.44896,4.44298,4.44829,6380000.0
2009-01-30 17:03:00,4.44605,4.45009,4.44008,4.45009,6750000.0
2009-01-30 17:04:00,4.44773,4.45447,4.44536,4.44892,7880000.0
2009-01-30 17:05:00,4.45162,4.45172,4.44197,4.44682,6000000.0
2009-01-30 17:06:00,4.45073,4.45112,4.43844,4.45112,12000000.0
2009-01-30 17:07:00,4.44878,4.45164,4.44598,4.4471,5630000.0
2009-01-30 17:08:00,4.44602,4.44877,4.44202,4.44202,6380000.0
2009-01-30 17:09:00,4.44448,4.44832,4.43884,4.44768,6380000.0
2009-01-30 17:10:00,4.44639,4.44783,4.43845,4.4408,6750000.0
2009-01-30 17:11:00,4.44896,4.44896,4.43716,4.43716,8630000.0
2009-01-30 17:12:00,4.44413,4.44413,4.43684,4.43977,6000000.0
2009-01-30 17:13:00,4.44115,4.44215,4.43292,4.44168,8250000.0
2009-01-30 17:14:00,4.44208,4.44642,4.43561,4.44553,6380000.0
2009-01-30 17:15:00,4.4428,4.44983,4.43961,4.44555,12380000.0
2009-01-30 17:16:00,4.44167,4.44884,4.43522,4.43522,5250000.0
2009-01-30 17:17:00,4.44017,4.44759,4.44017,4.44294,6000000.0
2009-01-30 17:18:00,4.44389,4.44796,4.44075,4.44117,7500000.0
2009-01-30 17:19:00,4.44415,4.44904,4.43966,4.4413,12390000.0
2009-01-30 17:20:00,4.44635,4.4497,4.44058,4.44956,5630000.0
2009-01-30 17:21:00,4.44855,4.44855,4.44149,4.44671,7510000.0
2009-01-30 17:22:00,4.43887,4.44516,4.43887,4.4444,5640000.0
2009-01-30 17:23:00,4.43872,4.44367,4.43693,4.43731,5250000.0
2009-01-30 17:24:00,4.44226,4.4429,4.43784,4.44286,5630000.0
2009-01-30 17:25:00,4.44005,4.44252,4.43796,4.44252,5630000.0
2009-01-30 17:26:00,4.4364,4.4425,4.4364,4.43671,4880000.0
2009-01-30 17:27:00,4.43309,4.44213,4.42999,4.43689,6750000.0
2009-01-30 17:28:00,4.4439,4.44691,4.43492,4.44261,7880000.0
2009-01-30 17:29:00,4.43871,4.44302,4.43832,4.44237,4880000.0
2009-01-30 17:30:00,4.44549,4.44549,4.43513,4.44149,8250000.0
2009-01-30 17:31:00,4.4451,4.44738,4.44378,4.44725,6000000.0
2009-01-30 17:32:00,4.44747,4.44747,4.44206,4.44206,5250000.0
2009-01-30 17:33:00,4.44252,4.44755,4.43652,4.44537,6750000.0
2009-01-30 17:34:00,4.44722,4.44773,4.43751,4.44213,8250000.0
2009-01-30 17:35:00,4.44239,4.44871,4.44239,4.44837,7510000.0
2009-01-30 17:36:00,4.44481,4.44697,4.44238,4.44238,6750000.0
2009-01-30 17:37:00,4.44836,4.45151,4.43826,4.44722,7880000.0
2009-01-30 17:38:00,4.44744,4.44744,4.44189,4.44189,5630000.0
2009-01-30 17:39:00,4.44129,4.4473,4.43689,4.4473,7880000.0
2009-01-30 17:40:00,4.44376,4.44676,4.4363,4.4363,4880000.0
2009-01-30 17:41:00,4.44437,4.44758,4.4388,4.44608,6010000.0
2009-01-30 17:42:00,4.44239,4.44747,4.43652,4.44567,7880000.0
2009-01-30 17:43:00,4.44773,4.44875,4.43948,4.44779,7880000.0
2009-01-30 17:44:00,4.44982,4.4525,4.44158,4.44782,12750000.0
2009-01-30 17:45:00,4.44608,4.44919,4.44273,4.44861,8640000.0
2009-01-30 17:46:00,4.44188,4.44878,4.43831,4.43919,14250000.0
2009-01-30 17:47:00,4.44534,4.44902,4.43872,4.44877,5630000.0
2009-01-30 17:48:00,4.44482,4.45004,4.44342,4.44986,6000000.0
2009-01-30 17:49:00,4.44843,4.44843,4.44443,4.44541,5250000.0
2009-01-30 17:50:00,4.4436,4.44927,4.4428,4.44485,6750000.0
2009-01-30 17:51:00,4.45067,4.45067,4.43944,4.44384,4880000.0
2009-01-30 17:52:00,4.44089,4.4505,4.44089,4.45009,5250000.0
2009-01-30 17:53:00,4.45036,4.45165,4.44063,4.44602,7130000.0
2009-01-30 17:54:00,4.45007,4.45148,4.44079,4.44944,6750000.0
2009-01-30 17:55:00,4.43989,4.45242,4.43989,4.44952,4140000.0
2009-01-30 17:56:00,4.45029,4.45388,4.44874,4.45388,5260000.0
2009-01-30 17:57:00,4.45403,4.45403,4.4496,4.44996,6000000.0
2009-01-30 17:58:00,4.45221,4.4529,4.4402,4.45268,5630000.0
2009-01-30 17:59:00,4.44913,4.45173,4.44685,4.45173,4880000.0
2009-01-30 18:00:00,4.45671,4.45761,4.44847,4.45653,7880000.0
2009-01-30 18:01:00,4.46362,4.46362,4.44985,4.44985,6750000.0
2009-01-30 18:02:00,4.45253,4.4582,4.44541,4.44909,8250000.0
2009-01-30 18:03:00,4.45764,4.45764,4.44578,4.45319,8630000.0
2009-01-30 18:04:00,4.44711,4.45441,4.44711,4.45441,3750000.0
2009-01-30 18:05:00,4.45307,4.45405,4.44048,4.45138,9010000.0
2009-01-30 18:06:00,4.45196,4.45403,4.44304,4.44972,9750000.0
2009-01-30 18:07:00,4.44758,4.45366,4.44758,4.4485,8630000.0
2009-01-30 18:08:00,4.45757,4.46029,4.44804,4.45795,5250000.0
2009-01-30 18:09:00,4.45557,4.46201,4.45557,4.45916,5250000.0
2009-01-30 18:10:00,4.45723,4.46081,4.45494,4.4606,6750000.0
2009-01-30 18:11:00,4.45326,4.46284,4.45326,4.46284,4530000.0
2009-01-30 18:12:00,4.46095,4.46642,4.46039,4.46642,6000000.0
2009-01-30 18:13:00,4.46242,4.4696,4.45668,4.46108,6760000.0
2009-01-30 18:14:00,4.45213,4.46651,4.45213,4.46651,5630000.0
2009-01-30 18:15:00,4.46894,4.46894,4.46031,4.46332,8630000.0
2009-01-30 18:16:00,4.4637,4.46633,4.45563,4.46392,7130000.0
2009-01-30 18:17:00,4.4583,4.46794,4.45436,4.46298,19890000.0
2009-01-30 18:18:00,4.46325,4.46678,4.45682,4.46116,7510000.0
2009-01-30 18:19:00,4.46653,4.46828,4.45798,4.46828,3380000.0
2009-01-30 18:20:00,4.46489,4.46489,4.45688,4.45953,6000000.0
2009-01-30 18:21:00,4.44888,4.45514,4.44486,4.45369,5630000.0
2009-01-30 18:22:00,4.45066,4.45464,4.44396,4.45251,7500000.0
2009-01-30 18:23:00,4.45339,4.45339,4.44579,4.44579,5250000.0
2009-01-30 18:24:00,4.45301,4.45301,4.44602,4.45041,5250000.0
2009-01-30 18:25:00,4.4521,4.4521,4.44234,4.45043,5250000.0
2009-01-30 18:26:00,4.44964,4.45378,4.44964,4.4522,5250000.0
2009-01-30 18:27:00,4.45162,4.45162,4.44391,4.44749,11640000.0
2009-01-30 18:28:00,4.43893,4.44557,4.43456,4.44047,16880000.0
2009-01-30 18:29:00,4.4419,4.44456,4.439,4.44058,10500000.0
2009-01-30 18:30:00,4.44367,4.4502,4.43832,4.43832,11260000.0
2009-01-30 18:31:00,4.44606,4.44673,4.43898,4.44599,6380000.0
2009-01-30 18:33:00,4.44819,4.44819,4.44751,4.44751,1500000.0
2009-01-30 18:34:00,4.44484,4.45027,4.44484,4.44545,5250000.0
2009-01-30 18:35:00,4.43897,4.44824,4.43897,4.44104,8250000.0
2009-01-30 18:36:00,4.44182,4.44662,4.44128,4.44597,6000000.0
2009-01-30 18:37:00,4.44675,4.44675,4.43625,4.43625,1880000.0
2009-01-30 18:38:00,4.44212,4.44317,4.43334,4.43995,6380000.0
2009-01-30 18:39:00,4.43992,4.44568,4.43608,4.44455,7500000.0
2009-01-30 18:40:00,4.45201,4.45558,4.44344,4.44344,8250000.0
2009-01-30 18:41:00,4.4489,4.45085,4.44044,4.44044,5630000.0
2009-01-30 18:42:00,4.44796,4.45449,4.44231,4.44231,7500000.0
2009-01-30 18:43:00,4.44572,4.45377,4.44382,4.44883,8250000.0
2009-01-30 18:44:00,4.44766,4.4509,4.43997,4.43997,6000000.0
2009-01-30 18:45:00,4.44982,4.45805,4.44667,4.45805,7500000.0
2009-01-30 18:46:00,4.45016,4.45413,4.44639,4.45234,4880000.0
2009-01-30 18:47:00,4.45735,4.45892,4.45249,4.45377,5250000.0
2009-01-30 18:48:00,4.4546,4.45596,4.44563,4.45596,6380000.0
2009-01-30 18:49:00,4.45136,4.45423,4.44655,4.44882,4500000.0
2009-01-30 18:50:00,4.44571,4.44637,4.43951,4.43951,5260000.0
2009-01-30 18:51:00,4.44299,4.44548,4.44048,4.44048,6000000.0
2009-01-30 18:52:00,4.44337,4.44337,4.43319,4.43319,6000000.0
2009-01-30 18:53:00,4.43389,4.4462,4.43389,4.44312,7500000.0
2009-01-30 18:54:00,4.44145,4.44451,4.43678,4.44096,6000000.0
2009-01-30 18:55:00,4.43822,4.45426,4.43822,4.45147,5250000.0
2009-01-30 18:56:00,4.45303,4.45596,4.44425,4.4525,7500000.0
2009-01-30 18:57:00,4.4515,4.45439,4.44547,4.45406,7510000.0
2009-01-30 18:58:00,4.44899,4.45318,4.44331,4.4508,5250000.0
2009-01-30 19:00:00,4.45467,4.45532,4.45053,4.4553,6000000.0
2009-01-30 19:02:00,4.45016,4.45329,4.44255,4.44255,5630000.0
2009-01-30 19:03:00,4.44704,4.45447,4.44704,4.45226,6000000.0
2009-01-30 19:05:00,4.4481,4.45516,4.44424,4.45009,10130000.0
2009-01-30 19:06:00,4.44518,4.45408,4.44518,4.45339,8630000.0
2009-01-30 19:07:00,4.44714,4.45316,4.44055,4.45316,5250000.0
2009-01-30 19:08:00,4.45466,4.45481,4.44615,4.45443,7500000.0
2009-01-30 19:09:00,4.45265,4.45265,4.44929,4.44929,2250000.0
2009-01-30 19:10:00,4.44404,4.45252,4.44404,4.44814,6000000.0
2009-01-30 19:12:00,4.44775,4.45651,4.44539,4.45002,25500000.0
2009-01-30 19:13:00,4.44827,4.45236,4.44634,4.44634,3000000.0
2009-01-30 19:15:00,4.44836,4.45754,4.44645,4.4493,25500000.0
2009-01-30 19:17:00,4.45229,4.45229,4.4471,4.45017,3750000.0
2009-01-30 19:18:00,4.44757,4.44782,4.44295,4.44295,4500000.0
2009-01-30 19:19:00,4.44992,4.44992,4.44622,4.44622,1500000.0
2009-01-30 19:21:00,4.45216,4.45367,4.4441,4.44647,6750000.0
2009-01-30 19:26:00,4.44598,4.45361,4.44332,4.44896,25500000.0
2009-01-30 19:29:00,4.44416,4.45397,4.44416,4.4534,5250000.0
2009-01-30 19:30:00,4.45552,4.45552,4.44788,4.44856,10500000.0
2009-01-30 19:32:00,4.44434,4.45267,4.44434,4.44733,3750000.0
2009-01-30 19:34:00,4.44612,4.45361,4.44372,4.44937,25500000.0
2009-01-30 19:35:00,4.45303,4.45303,4.44734,4.45014,3750000.0
2009-01-30 19:38:00,4.45452,4.45485,4.44939,4.45331,6000000.0
2009-01-30 19:41:00,4.44627,4.45595,4.44457,4.45013,25500000.0
2009-01-30 19:45:00,4.44782,4.45531,4.44542,4.45107,25500000.0
2009-01-30 19:47:00,4.45191,4.45191,4.45136,4.45136,2250000.0
2009-01-30 19:48:00,4.45233,4.45287,4.44883,4.45285,3750000.0
2009-01-30 19:49:00,4.44746,4.45195,4.44288,4.45044,6000000.0
2009-01-30 19:50:00,4.44484,4.45587,4.44484,4.4492,7130000.0
2009-01-30 19:52:00,4.4515,4.4515,4.44461,4.4467,8250000.0
2009-01-30 19:53:00,4.4482,4.44962,4.44711,4.44711,4500000.0
2009-01-30 19:54:00,4.45317,4.45317,4.44764,4.44764,1500000.0
2009-01-30 19:56:00,4.44744,4.4552,4.44393,4.44997,25500000.0
2009-01-30 19:57:00,4.45502,4.45502,4.44752,4.44752,3000000.0
2009-01-30 20:00:00,4.45696,4.45696,4.4512,4.45478,6000000.0
2009-01-30 20:09:00,4.44886,4.4582,4.44723,4.45184,25500000.0
2009-01-30 20:11:00,4.44656,4.45645,4.44329,4.45076,25500000.0
2009-01-30 20:12:00,4.45282,4.45282,4.44981,4.44981,1500000.0
2009-01-30 20:15:00,4.45002,4.45751,4.44762,4.45327,25500000.0
2009-01-30 20:18:00,4.44886,4.45796,4.44676,4.45151,25500000.0
2009-01-30 20:27:00,4.44956,4.45696,4.44673,4.45146,25500000.0
2009-01-30 20:28:00,4.45146,4.45493,4.45146,4.45493,1500000.0
2009-01-30 20:30:00,4.44888,4.45912,4.44746,4.45155,25500000.0
2009-01-30 20:32:00,4.44618,4.44797,4.4459,4.44797,2250000.0
2009-01-30 20:33:00,4.45426,4.45426,4.44914,4.44914,2250000.0
2009-01-30 20:34:00,4.44915,4.4568,4.44657,4.45145,25500000.0
2009-01-30 20:38:00,4.45241,4.45995,4.44938,4.45573,25500000.0
2009-01-30 20:40:00,4.45302,4.46337,4.45174,4.45675,25500000.0
2009-01-30 20:41:00,4.45524,4.45949,4.45348,4.45949,2250000.0
2009-01-30 20:45:00,4.45866,4.46094,4.45866,4.46094,1500000.0
2009-01-30 20:46:00,4.45721,4.46041,4.44983,4.45966,5250000.0
2009-01-30 20:47:00,4.45207,4.45769,4.44737,4.45425,25500000.0
2009-01-30 20:50:00,4.44704,4.45541,4.44444,4.44969,25500000.0
2009-01-30 20:55:00,4.4468,4.45543,4.442,4.44959,25500000.0
2009-01-30 21:00:00,4.45323,4.45519,4.45323,4.45411,2250000.0
2009-01-30 21:01:00,4.4566,4.45833,4.44868,4.45203,6380000.0
2009-01-30 21:02:00,4.45154,4.45705,4.45154,4.45577,3380000.0
2009-01-30 21:03:00,4.46091,4.46188,4.45561,4.45807,4500000.0
2009-01-30 21:06:00,4.45585,4.45585,4.45224,4.45245,3000000.0
2009-01-30 21:07:00,4.44961,4.46272,4.44961,4.45352,5630000.0
2009-01-30 21:08:00,4.45385,4.45722,4.44685,4.45265,6000000.0
2009-01-30 21:11:00,4.45526,4.46399,4.45305,4.45732,25500000.0
2009-01-30 21:13:00,4.45424,4.46222,4.45227,4.45723,25500000.0
2009-01-30 21:15:00,4.45522,4.46271,4.45282,4.45847,25500000.0
2009-01-30 21:16:00,4.45143,4.46165,4.45143,4.45957,8250000.0
2009-01-30 21:18:00,4.45694,4.45912,4.45694,4.45912,1500000.0
2009-01-30 21:19:00,4.459,4.46,4.45028,4.45453,3750000.0
2009-01-30 21:20:00,4.45377,4.46124,4.45106,4.45669,25500000.0
2009-01-30 21:30:00,4.45733,4.45733,4.45322,4.45322,1500000.0
2009-01-30 21:31:00,4.45867,4.45971,4.44986,4.45762,4500000.0
2009-01-30 21:32:00,4.45188,4.45901,4.44736,4.45551,25500000.0
2009-01-30 21:35:00,4.45514,4.46375,4.45235,4.45829,25500000.0
2009-01-30 21:38:00,4.45414,4.46461,4.45355,4.45787,25500000.0
2009-01-30 21:45:00,4.45572,4.46321,4.45332,4.45897,25500000.0
2009-01-30 21:47:00,4.4546,4.465,4.45211,4.45816,25500000.0
2009-01-30 21:57:00,4.45913,4.46085,4.45183,4.45813,6000000.0
2009-01-30 21:58:00,4.45072,4.45446,4.44396,4.44825,3000000.0
2009-01-30 21:59:00,4.44664,4.45499,4.44664,4.45499,3750000.0
2009-01-30 22:00:00,4.44802,4.45756,4.44802,4.45225,3000000.0
2009-01-30 22:01:00,4.45516,4.45516,4.45402,4.45402,2250000.0
2009-01-30 22:02:00,4.45173,4.45885,4.45173,4.45576,6000000.0
2009-01-30 22:03:00,4.45511,4.45604,4.4496,4.45515,6000000.0
2009-01-30 22:14:00,4.44986,4.45919,4.44808,4.45015,21000000.0
2009-01-30 22:15:00,4.45389,4.45619,4.45389,4.45619,1500000.0
2009-01-30 22:20:00,4.45375,4.45583,4.44621,4.45338,6750000.0
2009-01-30 22:28:00,4.45736,4.45736,4.44752,4.44752,5250000.0
2009-01-30 22:29:00,4.45747,4.45747,4.44802,4.45648,6000000.0
2009-01-30 22:30:00,4.45172,4.46111,4.45028,4.45486,22140000.0
2009-01-30 22:31:00,4.45722,4.45781,4.44813,4.45607,7880000.0
2009-01-30 22:33:00,4.45874,4.46698,4.45493,4.45582,22880000.0
2009-01-30 22:34:00,4.4577,4.4577,4.44883,4.45756,7130000.0
2009-01-30 22:35:00,4.45752,4.4588,4.45475,4.45847,6000000.0
2009-01-30 22:42:00,4.4558,4.45684,4.4503,4.45641,4500000.0
2009-01-30 22:45:00,4.45196,4.46317,4.44968,4.45546,20650000.0
2009-01-30 22:50:00,4.45504,4.45989,4.45403,4.45824,7880000.0
2009-01-30 22:53:00,4.44674,4.45808,4.44674,4.45013,4880000.0
2009-01-30 22:54:00,4.45049,4.45408,4.4486,4.4486,5270000.0
2009-01-30 22:55:00,4.4463,4.4562,4.4463,4.45425,7140000.0
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 00:30:00,4.4557,4.4557,4.44255,4.44493,5250000.0
2009-02-02 00:31:00,4.45122,4.45876,4.4481,4.45549,24000000.0
2009-02-02 00:32:00,4.45634,4.45735,4.44744,4.44966,8260000.0
2009-02-02 00:33:00,4.45444,4.45621,4.4518,4.45566,3380000.0
2009-02-02 00:34:00,4.45245,4.45853,4.45074,4.45533,7130000.0
2009-02-02 00:35:00,4.45398,4.45808,4.45308,4.45539,4880000.0
2009-02-02 00:36:00,4.45219,4.4575,4.44815,4.45341,8250000.0
2009-02-02 00:37:00,4.45719,4.4572,4.45171,4.45547,5250000.0
2009-02-02 00:38:00,4.45289,4.45418,4.44694,4.45418,5250000.0
2009-02-02 00:39:00,4.45342,4.45635,4.44507,4.45635,5250000.0
2009-02-02 00:40:00,4.45355,4.45883,4.44939,4.45519,7500000.0
2009-02-02 00:41:00,4.45543,4.45543,4.44534,4.45343,6000000.0
2009-02-02 00:42:00,4.45423,4.45464,4.44548,4.45464,5630000.0
2009-02-02 00:43:00,4.45554,4.45554,4.45133,4.45393,3750000.0
2009-02-02 00:44:00,4.45511,4.45511,4.44432,4.45258,6380000.0
2009-02-02 00:45:00,4.45152,4.45853,4.4475,4.45259,21000000.0
2009-02-02 00:46:00,4.45019,4.45415,4.44778,4.45415,6000000.0
2009-02-02 00:47:00,4.45261,4.45261,4.44571,4.44681,5250000.0
2009-02-02 00:48:00,4.44994,4.45528,4.44454,4.44981,8250000.0
2009-02-02 00:49:00,4.44701,4.45524,4.44475,4.45032,21000000.0
2009-02-02 00:50:00,4.45143,4.45151,4.443,4.44832,4500000.0
2009-02-02 00:52:00,4.448,4.45294,4.448,4.44891,3000000.0
2009-02-02 00:54:00,4.45254,4.45296,4.44366,4.45206,6000000.0
2009-02-02 00:59:00,4.45258,4.45258,4.4513,4.4513,2250000.0
2009-02-02 01:00:00,4.45033,4.45611,4.44622,4.45486,6000000.0
2009-02-02 01:02:00,4.4506,4.45395,4.44461,4.45395,6000000.0
2009-02-02 01:05:00,4.45181,4.45274,4.44188,4.44776,21000000.0
2009-02-02 01:06:00,4.4529,4.4541,4.4467,4.4483,8250000.0
2009-02-02 01:10:00,4.44777,4.45573,4.44664,4.45138,20630000.0
2009-02-02 01:11:00,4.4485,4.45354,4.44733,4.45253,4140000.0
2009-02-02 01:12:00,4.44775,4.45606,4.44592,4.4503,20630000.0
2009-02-02 01:13:00,4.44386,4.45365,4.44331,4.44821,5250000.0
2009-02-02 01:14:00,4.44815,4.45566,4.44482,4.45011,21000000.0
2009-02-02 01:15:00,4.45048,4.45519,4.44516,4.44516,5250000.0
2009-02-02 01:16:00,4.45467,4.4547,4.45021,4.45361,5250000.0
2009-02-02 01:17:00,4.45266,4.45476,4.44806,4.45209,5250000.0
2009-02-02 01:18:00,4.45018,4.45762,4.45018,4.45319,5250000.0
2009-02-02 01:19:00,4.44616,4.45709,4.44616,4.45394,6760000.0
2009-02-02 01:20:00,4.45535,4.45626,4.45148,4.45406,6000000.0
2009-02-02 01:21:00,4.45477,4.45503,4.44849,4.45239,6750000.0
2009-02-02 01:22:00,4.44967,4.45338,4.44487,4.45321,6000000.0
2009-02-02 01:23:00,4.45457,4.45513,4.44592,4.45513,5250000.0
2009-02-02 01:24:00,4.45513,4.45594,4.44818,4.45107,5250000.0
2009-02-02 01:25:00,4.44653,4.4563,4.44526,4.45607,25500000.0
2009-02-02 01:26:00,4.45071,4.4582,4.44916,4.45716,4880000.0
2009-02-02 01:27:00,4.44675,4.4561,4.4454,4.45535,5630000.0
2009-02-02 01:28:00,4.45519,4.45602,4.44584,4.45167,7130000.0
2009-02-02 01:29:00,4.45617,4.45761,4.45214,4.45748,5250000.0
2009-02-02 01:30:00,4.45163,4.45985,4.44939,4.45412,23630000.0
2009-02-02 01:31:00,4.4557,4.45672,4.44751,4.44751,4880000.0
2009-02-02 01:32:00,4.45459,4.45518,4.44581,4.45065,6000000.0
2009-02-02 01:33:00,4.45616,4.45645,4.4468,4.44968,5630000.0
2009-02-02 01:34:00,4.45088,4.45626,4.44627,4.4542,8250000.0
2009-02-02 01:35:00,4.45197,4.45556,4.44951,4.44951,3750000.0
2009-02-02 01:36:00,4.45014,4.45567,4.44504,4.45504,4500000.0
2009-02-02 01:37:00,4.45476,4.45746,4.44726,4.45492,6750000.0
2009-02-02 01:38:00,4.45055,4.45235,4.44091,4.45098,7500000.0
2009-02-02 01:39:00,4.45487,4.45528,4.45096,4.45096,3380000.0
2009-02-02 01:40:00,4.45465,4.45482,4.45109,4.45482,3750000.0
2009-02-02 01:41:00,4.45049,4.45744,4.44713,4.45364,7500000.0
2009-02-02 01:42:00,4.4493,4.45416,4.44909,4.45336,4500000.0
2009-02-02 01:43:00,4.44957,4.45463,4.44492,4.45351,5250000.0
2009-02-02 01:44:00,4.44538,4.45443,4.44538,4.4544,4500000.0
2009-02-02 01:45:00,4.45182,4.45612,4.4461,4.44983,9000000.0
2009-02-02 01:46:00,4.455,4.455,4.44534,4.44534,4880000.0
2009-02-02 01:47:00,4.44951,4.4552,4.44124,4.45511,10500000.0
2009-02-02 01:48:00,4.45494,4.45494,4.44522,4.45395,4880000.0
2009-02-02 01:49:00,4.45107,4.45324,4.44492,4.44848,6760000.0
2009-02-02 01:50:00,4.45259,4.45259,4.44391,4.44809,5250000.0
2009-02-02 01:51:00,4.45425,4.45572,4.44259,4.45196,8250000.0
2009-02-02 01:52:00,4.45091,4.45128,4.44182,4.44182,6750000.0
2009-02-02 01:53:00,4.45156,4.45156,4.44116,4.44116,5630000.0
2009-02-02 01:54:00,4.44814,4.45468,4.44438,4.45281,6000000.0
2009-02-02 01:55:00,4.44571,4.45063,4.43835,4.44845,6750000.0
2009-02-02 01:56:00,4.45263,4.45323,4.44734,4.44774,4880000.0
2009-02-02 01:57:00,4.45066,4.4522,4.44323,4.4522,5250000.0
2009-02-02 01:58:00,4.44983,4.45297,4.44373,4.45297,5250000.0
2009-02-02 02:01:00,4.45626,4.45768,4.44799,4.45407,5250000.0
2009-02-02 02:02:00,4.45641,4.45641,4.44739,4.45506,5250000.0
2009-02-02 02:03:00,4.45224,4.45501,4.45024,4.45437,4880000.0
2009-02-02 02:04:00,4.45266,4.45405,4.44354,4.44987,6750000.0
2009-02-02 02:05:00,4.4559,4.4559,4.44678,4.45045,5260000.0
2009-02-02 02:06:00,4.4459,4.45528,4.44574,4.45528,5630000.0
2009-02-02 02:07:00,4.44598,4.45555,4.44598,4.45454,6750000.0
2009-02-02 02:08:00,4.45595,4.45723,4.44571,4.45723,7880000.0
2009-02-02 02:09:00,4.45101,4.45418,4.44601,4.45418,5250000.0
2009-02-02 02:10:00,4.44901,4.45264,4.44298,4.44948,7130000.0
2009-02-02 02:11:00,4.45584,4.45656,4.44782,4.45635,5250000.0
2009-02-02 02:12:00,4.45765,4.45817,4.44443,4.44922,10500000.0
2009-02-02 02:13:00,4.44538,4.45527,4.44538,4.45445,5250000.0
2009-02-02 02:14:00,4.44981,4.45611,4.44613,4.44898,9000000.0
2009-02-02 02:15:00,4.4583,4.4583,4.44533,4.44533,4500000.0
2009-02-02 02:16:00,4.45311,4.45428,4.44513,4.4478,5250000.0
2009-02-02 02:17:00,4.45191,4.45314,4.44791,4.44791,4500000.0
2009-02-02 02:18:00,4.4512,4.45264,4.44248,4.44768,7130000.0
2009-02-02 02:19:00,4.45287,4.45287,4.44829,4.45245,3750000.0
2009-02-02 02:20:00,4.44781,4.45346,4.44781,4.45346,3380000.0
2009-02-02 02:21:00,4.45322,4.45546,4.44606,4.45327,7500000.0
2009-02-02 02:22:00,4.45366,4.45579,4.44641,4.45347,6380000.0
2009-02-02 02:23:00,4.45345,4.45345,4.4475,4.44766,3000000.0
2009-02-02 02:24:00,4.449,4.45484,4.449,4.45111,3750000.0
2009-02-02 02:25:00,4.45123,4.45194,4.44255,4.44741,7880000.0
2009-02-02 02:26:00,4.44676,4.45374,4.44356,4.45337,6000000.0
2009-02-02 02:27:00,4.45009,4.45481,4.44536,4.45284,5630000.0
2009-02-02 02:28:00,4.44509,4.45572,4.44509,4.45387,5250000.0
2009-02-02 02:29:00,4.44929,4.45564,4.44357,4.44721,23630000.0
2009-02-02 02:30:00,4.45679,4.45679,4.44866,4.45371,5250000.0
2009-02-02 02:31:00,4.45191,4.45329,4.44602,4.45293,6760000.0
2009-02-02 02:32:00,4.45261,4.45261,4.44027,4.4423,6000000.0
2009-02-02 02:33:00,4.45265,4.45319,4.44352,4.44666,5250000.0
2009-02-02 02:34:00,4.45447,4.45789,4.44523,4.44523,24020000.0
2009-02-02 02:35:00,4.44811,4.45304,4.44534,4.45198,5250000.0
2009-02-02 02:36:00,4.45387,4.45387,4.44389,4.45316,5250000.0
2009-02-02 02:37:00,4.45226,4.4528,4.44458,4.44904,6000000.0
2009-02-02 02:38:00,4.45163,4.45163,4.44863,4.44863,1500000.0
2009-02-02 02:40:00,4.45045,4.45205,4.44963,4.44963,2250000.0
2009-02-02 02:41:00,4.45086,4.45502,4.44818,4.44845,5250000.0
2009-02-02 02:42:00,4.45159,4.45359,4.4464,4.45226,5250000.0
2009-02-02 02:43:00,4.45242,4.45563,4.45007,4.45465,5250000.0
2009-02-02 02:44:00,4.44405,4.45313,4.44397,4.44776,5250000.0
2009-02-02 02:45:00,4.44987,4.45566,4.44389,4.44688,21000000.0
2009-02-02 02:46:00,4.4477,4.45679,4.44571,4.44582,5250000.0
2009-02-02 02:47:00,4.45146,4.45714,4.44476,4.44732,21000000.0
2009-02-02 02:48:00,4.45271,4.45306,4.44706,4.44862,5250000.0
2009-02-02 02:49:00,4.45087,4.45909,4.44668,4.44888,21000000.0
2009-02-02 02:50:00,4.44446,4.45396,4.44446,4.44701,8250000.0
2009-02-02 02:51:00,4.44555,4.45499,4.44555,4.45374,3750000.0
2009-02-02 02:52:00,4.4522,4.4522,4.44252,4.44916,6750000.0
2009-02-02 02:53:00,4.44887,4.45391,4.44673,4.45391,8250000.0
2009-02-02 02:54:00,4.45017,4.45578,4.44343,4.44586,21000000.0
2009-02-02 02:55:00,4.45102,4.45264,4.44371,4.45205,6000000.0
2009-02-02 02:56:00,4.44936,4.45227,4.44412,4.44412,6750000.0
2009-02-02 02:57:00,4.45196,4.45196,4.44082,4.44879,6000000.0
2009-02-02 02:58:00,4.45191,4.45281,4.44345,4.44989,6000000.0
2009-02-02 02:59:00,4.45256,4.45424,4.44557,4.44911,6000000.0
2009-02-02 03:00:00,4.45432,4.45432,4.45264,4.45264,2250000.0
2009-02-02 03:01:00,4.44581,4.4519,4.44581,4.45063,5250000.0
2009-02-02 03:02:00,4.44772,4.45264,4.44717,4.44921,5250000.0
2009-02-02 03:03:00,4.44912,4.45213,4.44262,4.446,21000000.0
2009-02-02 03:04:00,4.45028,4.45263,4.44389,4.44389,2250000.0
2009-02-02 03:05:00,4.45161,4.45241,4.44266,4.45186,6000000.0
2009-02-02 03:06:00,4.44738,4.45225,4.44281,4.44291,3000000.0
2009-02-02 03:07:00,4.44941,4.4535,4.44763,4.44763,3000000.0
2009-02-02 03:08:00,4.45135,4.45135,4.44609,4.44609,1500000.0
2009-02-02 03:09:00,4.4484,4.45158,4.4431,4.451,4500000.0
2009-02-02 03:10:00,4.44841,4.45101,4.44118,4.44523,21000000.0
2009-02-02 03:11:00,4.44749,4.45262,4.44376,4.44929,8250000.0
2009-02-02 03:12:00,4.44664,4.45239,4.44525,4.45239,5250000.0
2009-02-02 03:13:00,4.45263,4.45263,4.44668,4.44837,6000000.0
2009-02-02 03:14:00,4.44817,4.4525,4.44309,4.44613,21000000.0
2009-02-02 03:15:00,4.45083,4.45462,4.45013,4.45462,3000000.0
2009-02-02 03:17:00,4.45144,4.45144,4.44085,4.45005,5260000.0
2009-02-02 03:18:00,4.45085,4.45252,4.44358,4.45217,5260000.0
2009-02-02 03:19:00,4.45062,4.45393,4.44369,4.448,7130000.0
2009-02-02 03:20:00,4.45208,4.45208,4.43919,4.44774,5250000.0
2009-02-02 03:21:00,4.44635,4.44635,4.43545,4.44286,5250000.0
2009-02-02 03:22:00,4.44844,4.45578,4.44816,4.45578,5250000.0
2009-02-02 03:23:00,4.45209,4.45537,4.45068,4.45537,2250000.0
2009-02-02 03:24:00,4.44376,4.44376,4.4428,4.4428,1130000.0
2009-02-02 03:25:00,4.44356,4.44438,4.43708,4.43983,7130000.0
2009-02-02 03:26:00,4.44396,4.44396,4.43936,4.43936,1500000.0
2009-02-02 03:27:00,4.44957,4.45456,4.44122,4.44748,8260000.0
2009-02-02 03:28:00,4.44352,4.44467,4.43277,4.4375,22890000.0
2009-02-02 03:29:00,4.43828,4.44789,4.43828,4.44619,2630000.0
2009-02-02 03:30:00,4.44302,4.44729,4.43714,4.44229,3380000.0
2009-02-02 03:33:00,4.43967,4.4453,4.43967,4.4453,2250000.0
2009-02-02 03:34:00,4.44077,4.44638,4.43732,4.44061,7500000.0
2009-02-02 03:35:00,4.43775,4.44287,4.43123,4.4333,5250000.0
2009-02-02 03:41:00,4.43888,4.4401,4.43457,4.43457,2250000.0
2009-02-02 03:45:00,4.44083,4.44237,4.43672,4.43672,2250000.0
2009-02-02 03:50:00,4.44158,4.44625,4.43693,4.43849,22500000.0
2009-02-02 03:51:00,4.43537,4.4434,4.43537,4.4434,5250000.0
2009-02-02 03:52:00,4.44097,4.44518,4.43561,4.43797,21000000.0
2009-02-02 03:58:00,4.44619,4.45025,4.44383,4.45025,5250000.0
2009-02-02 03:59:00,4.44577,4.45235,4.4412,4.44167,24750000.0
2009-02-02 04:00:00,4.44488,4.44758,4.43821,4.44601,6750000.0
2009-02-02 04:01:00,4.44362,4.45395,4.44362,4.45395,5250000.0
2009-02-02 04:02:00,4.45163,4.45172,4.44754,4.45172,2250000.0
2009-02-02 04:05:00,4.45159,4.4529,4.44722,4.44722,2250000.0
2009-02-02 04:07:00,4.45182,4.45319,4.4474,4.4474,2250000.0
2009-02-02 04:12:00,4.45141,4.45266,4.44706,4.44706,2250000.0
2009-02-02 04:15:00,4.45343,4.45497,4.44932,4.44932,2250000.0
2009-02-02 04:23:00,4.45122,4.45243,4.44692,4.44692,2250000.0
2009-02-02 04:26:00,4.44654,4.44712,4.43739,4.44106,6000000.0
2009-02-02 04:27:00,4.44112,4.44669,4.43696,4.44189,6750000.0
2009-02-02 04:28:00,4.44457,4.44457,4.43589,4.43631,3000000.0
2009-02-02 04:29:00,4.43788,4.44738,4.43788,4.44369,6380000.0
2009-02-02 04:30:00,4.44196,4.45101,4.44196,4.44412,6750000.0
2009-02-02 04:31:00,4.44573,4.44573,4.43546,4.43654,6750000.0
2009-02-02 04:32:00,4.4414,4.44656,4.44097,4.44108,6000000.0
2009-02-02 04:33:00,4.44611,4.44786,4.43793,4.4458,7500000.0
2009-02-02 04:34:00,4.44682,4.44682,4.44513,4.44605,3000000.0
2009-02-02 04:35:00,4.44671,4.44683,4.44089,4.44089,5250000.0
2009-02-02 04:36:00,4.44685,4.44685,4.4372,4.44539,5250000.0
2009-02-02 04:37:00,4.44706,4.44791,4.43807,4.44067,6380000.0
2009-02-02 04:38:00,4.44172,4.44746,4.43528,4.44173,7500000.0
2009-02-02 04:39:00,4.43777,4.44712,4.43762,4.43762,6760000.0
2009-02-02 04:40:00,4.4452,4.4463,4.43734,4.43734,8250000.0
2009-02-02 04:41:00,4.44354,4.44778,4.44284,4.44462,3000000.0
2009-02-02 04:42:00,4.44774,4.44774,4.44306,4.44681,3000000.0
2009-02-02 04:43:00,4.44353,4.4464,4.44167,4.4464,4130000.0
2009-02-02 04:44:00,4.44849,4.44953,4.43814,4.44833,13130000.0
2009-02-02 04:45:00,4.44528,4.44991,4.44481,4.44481,3380000.0
2009-02-02 04:46:00,4.4476,4.44798,4.43914,4.43914,4140000.0
2009-02-02 04:47:00,4.449,4.449,4.43948,4.44771,6000000.0
2009-02-02 04:48:00,4.44935,4.44935,4.43909,4.43909,5250000.0
2009-02-02 04:49:00,4.44661,4.44689,4.43745,4.44689,6750000.0
2009-02-02 04:50:00,4.44884,4.44921,4.43894,4.4443,4500000.0
2009-02-02 04:51:00,4.44309,4.44658,4.44309,4.44658,1500000.0
2009-02-02 04:52:00,4.43824,4.44653,4.43773,4.43773,3750000.0
2009-02-02 04:53:00,4.44651,4.44813,4.43894,4.44692,4500000.0
2009-02-02 04:54:00,4.44732,4.44818,4.44277,4.44705,3010000.0
2009-02-02 04:55:00,4.44709,4.44717,4.4375,4.43764,4880000.0
2009-02-02 04:56:00,4.44668,4.44668,4.4368,4.44641,6000000.0
2009-02-02 04:57:00,4.44768,4.45097,4.43854,4.43865,7130000.0
2009-02-02 04:58:00,4.44707,4.44751,4.44707,4.44751,1500000.0
2009-02-02 04:59:00,4.4464,4.4464,4.43768,4.44158,8250000.0
2009-02-02 05:00:00,4.44966,4.45071,4.43985,4.44774,17260000.0
2009-02-02 05:01:00,4.44231,4.44718,4.43822,4.44215,4500000.0
2009-02-02 05:02:00,4.44825,4.44825,4.44236,4.44236,4130000.0
2009-02-02 05:03:00,4.44442,4.44821,4.43865,4.43865,4510000.0
2009-02-02 05:04:00,4.44666,4.44823,4.44356,4.44823,2630000.0
2009-02-02 05:05:00,4.44066,4.44572,4.44066,4.4422,6750000.0
2009-02-02 05:06:00,4.44109,4.4465,4.43709,4.43709,4510000.0
2009-02-02 05:07:00,4.44391,4.44925,4.44391,4.44876,4500000.0
2009-02-02 05:08:00,4.44777,4.44889,4.44141,4.44821,6000000.0
2009-02-02 05:09:00,4.44797,4.44797,4.44155,4.44443,7510000.0
2009-02-02 05:10:00,4.44472,4.4448,4.44081,4.4426,3750000.0
2009-02-02 05:11:00,4.44773,4.44773,4.44075,4.4453,2250000.0
2009-02-02 05:12:00,4.44818,4.44818,4.44398,4.44626,3750000.0
2009-02-02 05:13:00,4.44989,4.4505,4.44098,4.44438,9750000.0
2009-02-02 05:14:00,4.44297,4.44802,4.43608,4.43991,20650000.0
2009-02-02 05:15:00,4.44433,4.44831,4.44309,4.44309,4500000.0
2009-02-02 05:16:00,4.44752,4.44823,4.44107,4.44823,5250000.0
2009-02-02 05:17:00,4.44714,4.44847,4.44112,4.44562,4500000.0
2009-02-02 05:18:00,4.44727,4.44777,4.4371,4.44591,7130000.0
2009-02-02 05:19:00,4.44504,4.44701,4.43969,4.44048,7880000.0
2009-02-02 05:20:00,4.44416,4.44982,4.44416,4.44613,3750000.0
2009-02-02 05:21:00,4.44748,4.44803,4.44748,4.44803,1500000.0
2009-02-02 05:22:00,4.44757,4.44852,4.44505,4.44778,4510000.0
2009-02-02 05:23:00,4.44602,4.44966,4.44186,4.44186,3000000.0
2009-02-02 05:24:00,4.44832,4.44832,4.44444,4.4469,4130000.0
2009-02-02 05:25:00,4.4472,4.4472,4.43802,4.44648,7500000.0
2009-02-02 05:26:00,4.4448,4.44973,4.43914,4.4409,22140000.0
2009-02-02 05:27:00,4.44639,4.44742,4.44163,4.44742,3380000.0
2009-02-02 05:28:00,4.4477,4.4494,4.43987,4.44783,8250000.0
2009-02-02 05:29:00,4.44297,4.44634,4.4336,4.43882,22140000.0
2009-02-02 05:30:00,4.45143,4.45143,4.43967,4.44854,5630000.0
2009-02-02 05:31:00,4.43981,4.45041,4.43981,4.44944,4880000.0
2009-02-02 05:32:00,4.43839,4.44628,4.43839,4.44191,2630000.0
2009-02-02 05:33:00,4.44309,4.44663,4.44309,4.44663,1500000.0
2009-02-02 05:34:00,4.44212,4.44708,4.43496,4.44558,3760000.0
2009-02-02 05:35:00,4.44397,4.44713,4.43703,4.44309,7500000.0
2009-02-02 05:36:00,4.44334,4.44874,4.44299,4.44421,7500000.0
2009-02-02 05:37:00,4.44153,4.4487,4.4387,4.4387,7130000.0
2009-02-02 05:38:00,4.44476,4.44956,4.44001,4.44075,21750000.0
2009-02-02 05:39:00,4.44566,4.44932,4.43943,4.44601,6380000.0
2009-02-02 05:40:00,4.44656,4.44662,4.44114,4.44477,3380000.0
2009-02-02 05:41:00,4.44353,4.44875,4.43956,4.4474,7880000.0
2009-02-02 05:42:00,4.4446,4.45544,4.44458,4.45544,6000000.0
2009-02-02 05:43:00,4.45172,4.45331,4.45172,4.45331,1500000.0
2009-02-02 05:45:00,4.45394,4.45757,4.44411,4.44792,21000000.0
2009-02-02 05:46:00,4.45167,4.45399,4.45167,4.45399,1500000.0
2009-02-02 05:49:00,4.44426,4.44744,4.43658,4.43949,21000000.0
2009-02-02 05:52:00,4.44245,4.44348,4.4379,4.4379,2250000.0
2009-02-02 06:00:00,4.44368,4.44437,4.43842,4.43842,2250000.0
2009-02-02 06:05:00,4.44308,4.44429,4.4384,4.4384,2250000.0
2009-02-02 06:15:00,4.44823,4.45236,4.44159,4.45236,6000000.0
2009-02-02 06:17:00,4.45395,4.45395,4.45364,4.45364,2250000.0
2009-02-02 06:20:00,4.44472,4.45066,4.43944,4.44947,5250000.0
2009-02-02 06:30:00,4.44888,4.44976,4.4437,4.4437,2250000.0
2009-02-02 06:45:00,4.44953,4.45107,4.44542,4.44542,2250000.0
2009-02-02 06:52:00,4.44808,4.44946,4.44357,4.44357,2250000.0
2009-02-02 06:57:00,4.44685,4.44796,4.44262,4.44262,2250000.0
2009-02-02 07:00:00,4.44973,4.45127,4.44562,4.44562,2250000.0
2009-02-02 07:15:00,4.44923,4.45077,4.44512,4.44512,2250000.0
2009-02-02 07:28:00,4.44748,4.44872,4.44309,4.44309,2250000.0
2009-02-02 07:30:00,4.44953,4.45107,4.44542,4.44542,2250000.0
2009-02-02 07:45:00,4.44943,4.45097,4.44532,4.44532,2250000.0
2009-02-02 07:57:00,4.44956,4.45457,4.44463,4.45194,21000000.0
2009-02-02 07:59:00,4.45278,4.45374,4.44815,4.45374,6000000.0
2009-02-02 08:00:00,4.45454,4.45454,4.44726,4.44726,7500000.0
2009-02-02 08:07:00,4.44779,4.45348,4.44728,4.45187,6000000.0
2009-02-02 08:09:00,4.44701,4.45234,4.44251,4.44251,3750000.0
2009-02-02 08:15:00,4.44923,4.45077,4.44512,4.44512,2250000.0
2009-02-02 08:17:00,4.4484,4.44948,4.44389,4.44389,2250000.0
2009-02-02 08:21:00,4.45217,4.45344,4.44814,4.45221,5630000.0
2009-02-02 08:23:00,4.44844,4.44973,4.4437,4.4437,2250000.0
2009-02-02 08:27:00,4.44777,4.45134,4.44262,4.44262,3750000.0
2009-02-02 08:29:00,4.44706,4.45402,4.44638,4.45402,10500000.0
2009-02-02 08:30:00,4.45309,4.45309,4.44156,4.44156,5250000.0
2009-02-02 08:34:00,4.44796,4.45319,4.44234,4.44234,4500000.0
2009-02-02 08:38:00,4.44947,4.45695,4.44514,4.45294,6750000.0
2009-02-02 08:42:00,4.45205,4.45205,4.44864,4.45189,2250000.0
2009-02-02 08:43:00,4.448,4.45321,4.448,4.45205,3750000.0
2009-02-02 08:45:00,4.44962,4.45657,4.44962,4.45387,7130000.0
2009-02-02 08:49:00,4.44736,4.44837,4.44282,4.44282,2250000.0
2009-02-02 08:53:00,4.4528,4.4528,4.4461,4.45206,7500000.0
2009-02-02 08:54:00,4.44464,4.45661,4.44464,4.44901,7500000.0
2009-02-02 08:55:00,4.45225,4.45225,4.44437,4.44528,7500000.0
2009-02-02 08:56:00,4.45289,4.45489,4.44707,4.44707,6000000.0
2009-02-02 08:57:00,4.44376,4.45253,4.44376,4.44869,5630000.0
2009-02-02 08:59:00,4.45322,4.45322,4.44803,4.45196,6000000.0
2009-02-02 09:00:00,4.45501,4.45501,4.4492,4.45307,7510000.0
2009-02-02 09:01:00,4.45207,4.45321,4.44385,4.44839,5260000.0
2009-02-02 09:02:00,4.45252,4.45283,4.44214,4.44868,7880000.0
2009-02-02 09:03:00,4.45261,4.45386,4.44271,4.45085,7500000.0
2009-02-02 09:04:00,4.44812,4.45214,4.44211,4.44291,5250000.0
2009-02-02 09:06:00,4.45288,4.45288,4.44046,4.44046,7500000.0
2009-02-02 09:07:00,4.4442,4.45372,4.4442,4.45372,6000000.0
2009-02-02 09:08:00,4.44999,4.45364,4.44894,4.45175,6000000.0
2009-02-02 09:09:00,4.44926,4.45364,4.44865,4.4534,6000000.0
2009-02-02 09:10:00,4.45349,4.45349,4.44826,4.44946,4500000.0
2009-02-02 09:11:00,4.45357,4.45357,4.44766,4.45299,3750000.0
2009-02-02 09:12:00,4.44827,4.45419,4.44656,4.45271,5250000.0
2009-02-02 09:13:00,4.45195,4.45442,4.44915,4.45308,5250000.0
2009-02-02 09:15:00,4.44767,4.45885,4.44767,4.45173,5630000.0
2009-02-02 09:16:00,4.45365,4.45365,4.44259,4.45165,7880000.0
2009-02-02 09:17:00,4.44826,4.45295,4.4418,4.44915,7500000.0
2009-02-02 09:18:00,4.44473,4.45387,4.44473,4.45253,5630000.0
2009-02-02 09:19:00,4.44686,4.45874,4.44686,4.45558,8250000.0
2009-02-02 09:20:00,4.45396,4.45396,4.44422,4.44884,7500000.0
2009-02-02 09:21:00,4.45199,4.45351,4.44405,4.45184,6000000.0
2009-02-02 09:23:00,4.4531,4.4535,4.44782,4.44846,5630000.0
2009-02-02 09:24:00,4.44894,4.45313,4.44323,4.44323,8250000.0
2009-02-02 09:27:00,4.45052,4.45657,4.44471,4.45068,5630000.0
2009-02-02 09:28:00,4.45402,4.45537,4.44716,4.45512,6380000.0
2009-02-02 09:29:00,4.44866,4.46069,4.44866,4.45449,11630000.0
2009-02-02 09:30:00,4.45647,4.4681,4.45619,4.46809,10500000.0
2009-02-02 09:31:00,4.46608,4.46734,4.45474,4.45615,16510000.0
2009-02-02 09:32:00,4.4613,4.46694,4.45678,4.46694,12380000.0
2009-02-02 09:33:00,4.46498,4.46838,4.46254,4.46254,5250000.0
2009-02-02 09:34:00,4.46378,4.46821,4.4568,4.4637,4880000.0
2009-02-02 09:35:00,4.46325,4.4657,4.46035,4.4657,4510000.0
2009-02-02 09:36:00,4.45997,4.46597,4.45997,4.46548,5250000.0
2009-02-02 09:37:00,4.46527,4.46675,4.45565,4.4632,7130000.0
2009-02-02 09:38:00,4.46144,4.46288,4.45295,4.45739,5640000.0
2009-02-02 09:39:00,4.46058,4.46132,4.45603,4.46105,6000000.0
2009-02-02 09:40:00,4.46026,4.46026,4.44894,4.45812,3750000.0
2009-02-02 09:41:00,4.45167,4.45794,4.44769,4.45467,7140000.0
2009-02-02 09:42:00,4.45302,4.45772,4.44679,4.45017,21000000.0
2009-02-02 09:43:00,4.45706,4.45828,4.44653,4.45428,7130000.0
2009-02-02 09:44:00,4.45683,4.45952,4.45356,4.45931,8260000.0
2009-02-02 09:45:00,4.46019,4.46019,4.4543,4.45658,3000000.0
2009-02-02 09:46:00,4.44753,4.44994,4.44753,4.44994,1130000.0
2009-02-02 09:47:00,4.45289,4.45289,4.44598,4.44768,5630000.0
2009-02-02 09:48:00,4.45148,4.45148,4.44342,4.44342,6380000.0
2009-02-02 09:49:00,4.45474,4.45575,4.45015,4.45015,6010000.0
2009-02-02 09:50:00,4.45257,4.45515,4.44955,4.44955,5250000.0
2009-02-02 09:51:00,4.45366,4.45455,4.44567,4.45312,4880000.0
2009-02-02 09:52:00,4.4507,4.45452,4.44864,4.45088,8260000.0
2009-02-02 09:53:00,4.45587,4.45966,4.44882,4.45494,9010000.0
2009-02-02 09:54:00,4.45548,4.45748,4.44477,4.45518,9000000.0
2009-02-02 09:56:00,4.45556,4.45556,4.44975,4.45471,8630000.0
2009-02-02 09:57:00,4.45468,4.45657,4.44815,4.45224,7510000.0
2009-02-02 09:58:00,4.44829,4.46056,4.44829,4.45637,6010000.0
2009-02-02 09:59:00,4.45506,4.45506,4.45306,4.45465,4130000.0
2009-02-02 10:00:00,4.45534,4.45534,4.44999,4.45302,5250000.0
2009-02-02 10:01:00,4.45695,4.45874,4.4494,4.45874,5250000.0
2009-02-02 10:02:00,4.45713,4.45995,4.45581,4.45995,5630000.0
2009-02-02 10:03:00,4.46016,4.46258,4.45699,4.46133,6010000.0
2009-02-02 10:04:00,4.45928,4.46177,4.45258,4.45258,5250000.0
2009-02-02 10:05:00,4.45781,4.4595,4.44903,4.45788,6380000.0
2009-02-02 10:06:00,4.45202,4.45905,4.44659,4.45905,7500000.0
2009-02-02 10:07:00,4.46128,4.46158,4.45282,4.45282,4880000.0
2009-02-02 10:08:00,4.45691,4.46222,4.45188,4.46222,5250000.0
2009-02-02 10:09:00,4.45962,4.45962,4.45838,4.45838,1500000.0
2009-02-02 10:10:00,4.46187,4.46264,4.46009,4.46264,5250000.0
2009-02-02 10:11:00,4.46358,4.46382,4.4585,4.46157,5630000.0
2009-02-02 10:12:00,4.46191,4.46191,4.44885,4.45664,5630000.0
2009-02-02 10:13:00,4.44965,4.4579,4.44842,4.45207,13880000.0
2009-02-02 10:14:00,4.45859,4.45879,4.45323,4.45448,9380000.0
2009-02-02 10:15:00,4.46218,4.46238,4.45282,4.46079,11270000.0
2009-02-02 10:16:00,4.46057,4.46057,4.44939,4.45858,7510000.0
2009-02-02 10:17:00,4.45959,4.46081,4.45164,4.4537,8630000.0
2009-02-02 10:18:00,4.45541,4.45541,4.44654,4.45179,6750000.0
2009-02-02 10:19:00,4.44572,4.45347,4.44144,4.44676,4510000.0
2009-02-02 10:20:00,4.44955,4.45264,4.4413,4.44764,8630000.0
2009-02-02 10:21:00,4.44894,4.45458,4.44894,4.45458,6000000.0
2009-02-02 10:22:00,4.45387,4.45502,4.44497,4.45398,7880000.0
2009-02-02 10:23:00,4.44998,4.45756,4.44998,4.4575,6380000.0
2009-02-02 10:24:00,4.45873,4.45873,4.45248,4.45282,7880000.0
2009-02-02 10:25:00,4.45214,4.45827,4.44812,4.45807,8250000.0
2009-02-02 10:26:00,4.45851,4.45879,4.44368,4.45305,6750000.0
2009-02-02 10:27:00,4.45446,4.45462,4.44762,4.45034,4880000.0
2009-02-02 10:28:00,4.44931,4.45022,4.44238,4.44601,6000000.0
2009-02-02 10:29:00,4.44143,4.45203,4.44143,4.45057,8250000.0
2009-02-02 10:30:00,4.45034,4.45039,4.44551,4.44555,5250000.0
2009-02-02 10:31:00,4.45025,4.45025,4.43892,4.4488,7510000.0
2009-02-02 10:32:00,4.4462,4.45352,4.44175,4.44373,7130000.0
2009-02-02 10:33:00,4.44621,4.45251,4.4457,4.4457,4880000.0
2009-02-02 10:34:00,4.45156,4.45156,4.44627,4.45007,5630000.0
2009-02-02 10:35:00,4.45097,4.45104,4.4437,4.44806,5630000.0
2009-02-02 10:36:00,4.44353,4.44973,4.44353,4.44441,4510000.0
2009-02-02 10:37:00,4.44829,4.44924,4.44343,4.44343,6380000.0
2009-02-02 10:38:00,4.4481,4.4481,4.44064,4.44624,8250000.0
2009-02-02 10:39:00,4.44316,4.44316,4.43011,4.43755,6000000.0
2009-02-02 10:40:00,4.4361,4.44634,4.43522,4.43959,14260000.0
2009-02-02 10:41:00,4.43867,4.44687,4.43867,4.44275,7130000.0
2009-02-02 10:42:00,4.43997,4.44643,4.43997,4.4401,6000000.0
2009-02-02 10:43:00,4.43571,4.44596,4.43571,4.44079,4880000.0
2009-02-02 10:44:00,4.44399,4.44586,4.43963,4.43978,12010000.0
2009-02-02 10:45:00,4.44488,4.44545,4.43425,4.44369,6010000.0
2009-02-02 10:46:00,4.44226,4.44376,4.4351,4.44366,7880000.0
2009-02-02 10:47:00,4.4416,4.4416,4.42318,4.42444,6000000.0
2009-02-02 10:48:00,4.41659,4.42697,4.41659,4.4216,8250000.0
2009-02-02 10:49:00,4.41389,4.41793,4.40615,4.41639,6750000.0
2009-02-02 10:50:00,4.41824,4.41942,4.4071,4.41834,6750000.0
2009-02-02 10:51:00,4.4154,4.43321,4.4154,4.43321,6750000.0
2009-02-02 10:52:00,4.42504,4.43379,4.42504,4.42966,6000000.0
2009-02-02 10:53:00,4.42912,4.43186,4.42122,4.43021,12000000.0
2009-02-02 10:54:00,4.42294,4.42425,4.41582,4.42349,5260000.0
2009-02-02 10:55:00,4.42218,4.42464,4.41808,4.4219,8250000.0
2009-02-02 10:56:00,4.42452,4.42671,4.41722,4.42328,6750000.0
2009-02-02 10:57:00,4.42446,4.42638,4.42051,4.42531,6380000.0
2009-02-02 10:58:00,4.42072,4.42626,4.4163,4.42437,15760000.0
2009-02-02 10:59:00,4.4183,4.42809,4.41657,4.42677,12750000.0
2009-02-02 11:00:00,4.42878,4.43002,4.41862,4.42736,10890000.0
2009-02-02 11:01:00,4.42318,4.42672,4.42103,4.42158,7880000.0
2009-02-02 11:02:00,4.4237,4.4237,4.41375,4.41375,6000000.0
2009-02-02 11:03:00,4.41752,4.41849,4.40692,4.40692,8250000.0
2009-02-02 11:04:00,4.41737,4.41899,4.41192,4.41589,7510000.0
2009-02-02 11:05:00,4.41995,4.41995,4.41004,4.41809,5260000.0
2009-02-02 11:06:00,4.41854,4.41866,4.41316,4.41866,6750000.0
2009-02-02 11:07:00,4.41931,4.42089,4.41474,4.41811,6760000.0
2009-02-02 11:08:00,4.41899,4.41947,4.41434,4.41825,7510000.0
2009-02-02 11:09:00,4.41663,4.4264,4.41663,4.41923,6750000.0
2009-02-02 11:10:00,4.42188,4.42693,4.41297,4.41862,6750000.0
2009-02-02 11:11:00,4.42136,4.42202,4.41151,4.42202,9760000.0
2009-02-02 11:12:00,4.42107,4.42277,4.41947,4.41947,7880000.0
2009-02-02 11:13:00,4.4216,4.4216,4.41771,4.41823,6000000.0
2009-02-02 11:14:00,4.41857,4.42344,4.4097,4.4223,12010000.0
2009-02-02 11:15:00,4.42127,4.4264,4.4197,4.42407,6750000.0
2009-02-02 11:16:00,4.41962,4.43017,4.41962,4.42777,7140000.0
2009-02-02 11:17:00,4.42705,4.42939,4.42058,4.42253,7130000.0
2009-02-02 11:18:00,4.42847,4.44801,4.42641,4.44801,7880000.0
2009-02-02 11:19:00,4.44406,4.44406,4.42768,4.4346,6010000.0
2009-02-02 11:20:00,4.43425,4.43853,4.42485,4.42737,6000000.0
2009-02-02 11:21:00,4.43198,4.43494,4.43123,4.43444,5250000.0
2009-02-02 11:22:00,4.43067,4.43445,4.42673,4.42673,7880000.0
2009-02-02 11:23:00,4.42628,4.43735,4.42628,4.43735,5250000.0
2009-02-02 11:24:00,4.43366,4.43671,4.42631,4.4344,5250000.0
2009-02-02 11:25:00,4.43445,4.44067,4.43445,4.43858,9380000.0
2009-02-02 11:26:00,4.43566,4.44107,4.43504,4.44016,5250000.0
2009-02-02 11:27:00,4.43292,4.43882,4.42753,4.43697,7880000.0
2009-02-02 11:28:00,4.43868,4.44319,4.4338,4.4338,5250000.0
2009-02-02 11:29:00,4.4348,4.44379,4.4348,4.44145,12000000.0
2009-02-02 11:30:00,4.43811,4.43883,4.43122,4.43883,6390000.0
2009-02-02 11:31:00,4.43523,4.43897,4.4312,4.4312,8260000.0
2009-02-02 11:32:00,4.43548,4.44056,4.43189,4.43231,19890000.0
2009-02-02 11:33:00,4.43863,4.44006,4.43332,4.43743,5640000.0
2009-02-02 11:34:00,4.43505,4.44033,4.42876,4.42947,7510000.0
2009-02-02 11:35:00,4.43626,4.44533,4.43492,4.43598,20630000.0
2009-02-02 11:36:00,4.44116,4.44237,4.43098,4.44044,6750000.0
2009-02-02 11:37:00,4.44124,4.44124,4.43356,4.43531,6000000.0
2009-02-02 11:38:00,4.4392,4.44615,4.43859,4.44567,6380000.0
2009-02-02 11:39:00,4.4429,4.445,4.43542,4.445,7130000.0
2009-02-02 11:40:00,4.44438,4.44453,4.43971,4.44222,7130000.0
2009-02-02 11:41:00,4.4439,4.44624,4.44078,4.44624,4880000.0
2009-02-02 11:42:00,4.44676,4.44755,4.44448,4.44722,5630000.0
2009-02-02 11:43:00,4.44821,4.45351,4.44742,4.44742,7130000.0
2009-02-02 11:44:00,4.45282,4.45282,4.44065,4.44869,9380000.0
2009-02-02 11:45:00,4.44302,4.45297,4.44053,4.4511,5630000.0
2009-02-02 11:46:00,4.4496,4.45471,4.44461,4.45133,8250000.0
2009-02-02 11:47:00,4.45136,4.45136,4.44118,4.44118,4510000.0
2009-02-02 11:48:00,4.44812,4.45003,4.43983,4.44948,11630000.0
2009-02-02 11:49:00,4.44583,4.4485,4.43969,4.43969,9000000.0
2009-02-02 11:50:00,4.44561,4.44561,4.42995,4.43536,7130000.0
2009-02-02 11:51:00,4.43831,4.43831,4.43073,4.43256,5250000.0
2009-02-02 11:52:00,4.43697,4.4389,4.43311,4.43434,6010000.0
2009-02-02 11:53:00,4.43171,4.43602,4.42641,4.43567,5630000.0
2009-02-02 11:54:00,4.43653,4.43653,4.43102,4.43331,5250000.0
2009-02-02 11:55:00,4.434,4.43439,4.42468,4.43244,7130000.0
2009-02-02 11:56:00,4.4283,4.434,4.4283,4.43098,5640000.0
2009-02-02 11:57:00,4.42913,4.4334,4.42703,4.43241,12380000.0
2009-02-02 11:58:00,4.42771,4.43127,4.40249,4.40249,10510000.0
2009-02-02 11:59:00,4.41417,4.41417,4.40403,4.41281,8630000.0
2009-02-02 12:00:00,4.4096,4.42061,4.4096,4.42026,7130000.0
2009-02-02 12:01:00,4.41913,4.42108,4.40396,4.41385,6760000.0
2009-02-02 12:02:00,4.41483,4.41758,4.40959,4.41758,6000000.0
2009-02-02 12:03:00,4.41899,4.41899,4.41388,4.41534,5250000.0
2009-02-02 12:04:00,4.41912,4.41912,4.40807,4.41327,6750000.0
2009-02-02 12:05:00,4.40486,4.41515,4.40486,4.41479,5250000.0
2009-02-02 12:06:00,4.41415,4.41961,4.41084,4.41863,7880000.0
2009-02-02 12:07:00,4.42028,4.42028,4.41406,4.41919,6000000.0
2009-02-02 12:08:00,4.4172,4.41971,4.41176,4.41176,7130000.0
2009-02-02 12:09:00,4.41662,4.41853,4.40835,4.41853,5250000.0
2009-02-02 12:10:00,4.41696,4.41944,4.40881,4.4139,13880000.0
2009-02-02 12:11:00,4.41066,4.42179,4.41066,4.41138,5250000.0
2009-02-02 12:12:00,4.41059,4.42073,4.40863,4.41789,6380000.0
2009-02-02 12:13:00,4.41533,4.42848,4.41533,4.42767,8250000.0
2009-02-02 12:14:00,4.42854,4.42977,4.41682,4.42977,11270000.0
2009-02-02 12:15:00,4.43038,4.43247,4.41778,4.43102,14630000.0
2009-02-02 12:16:00,4.43143,4.437,4.4253,4.437,5630000.0
2009-02-02 12:17:00,4.4371,4.44521,4.43447,4.44521,10880000.0
2009-02-02 12:18:00,4.44195,4.44977,4.44097,4.4439,14250000.0
2009-02-02 12:19:00,4.44475,4.44843,4.44058,4.44838,5630000.0
2009-02-02 12:20:00,4.44909,4.44924,4.4427,4.44477,6760000.0
2009-02-02 12:21:00,4.44946,4.45062,4.4447,4.4447,6750000.0
2009-02-02 12:22:00,4.44396,4.44926,4.43444,4.43523,6000000.0
2009-02-02 12:23:00,4.44297,4.44657,4.441,4.44473,4880000.0
2009-02-02 12:24:00,4.44616,4.44619,4.43781,4.44391,5630000.0
2009-02-02 12:25:00,4.44011,4.44556,4.43894,4.44404,4510000.0
2009-02-02 12:26:00,4.44125,4.44125,4.43099,4.43304,4510000.0
2009-02-02 12:27:00,4.43984,4.44158,4.43399,4.43443,6390000.0
2009-02-02 12:28:00,4.43427,4.43949,4.43427,4.43949,7880000.0
2009-02-02 12:29:00,4.43441,4.44071,4.4307,4.44071,6760000.0
2009-02-02 12:30:00,4.4435,4.4435,4.4341,4.43987,11630000.0
2009-02-02 12:31:00,4.4378,4.44263,4.43173,4.44161,7510000.0
2009-02-02 12:32:00,4.43925,4.44172,4.43713,4.44095,7140000.0
2009-02-02 12:33:00,4.43526,4.4416,4.42962,4.4409,7140000.0
2009-02-02 12:34:00,4.44175,4.44218,4.43627,4.44218,5630000.0
2009-02-02 12:35:00,4.43997,4.43997,4.42959,4.43577,5630000.0
2009-02-02 12:36:00,4.44043,4.44373,4.43444,4.44059,8250000.0
2009-02-02 12:37:00,4.43881,4.44436,4.43527,4.4427,5250000.0
2009-02-02 12:38:00,4.4334,4.4439,4.4334,4.44202,4880000.0
2009-02-02 12:39:00,4.4419,4.4419,4.43612,4.44122,4500000.0
2009-02-02 12:40:00,4.44164,4.44262,4.43783,4.44257,6380000.0
2009-02-02 12:41:00,4.43949,4.44322,4.43949,4.44232,6380000.0
2009-02-02 12:42:00,4.4393,4.44324,4.43685,4.43685,4880000.0
2009-02-02 12:43:00,4.44183,4.44394,4.43387,4.44394,9380000.0
2009-02-02 12:44:00,4.44378,4.44385,4.43177,4.43177,9000000.0
2009-02-02 12:45:00,4.4394,4.43959,4.43425,4.43469,5250000.0
2009-02-02 12:46:00,4.43586,4.44133,4.43149,4.43149,6760000.0
2009-02-02 12:47:00,4.42874,4.43938,4.42874,4.43709,6380000.0
2009-02-02 12:48:00,4.43942,4.44062,4.42764,4.44062,4890000.0
2009-02-02 12:49:00,4.4315,4.4401,4.4315,4.44002,4880000.0
2009-02-02 12:50:00,4.43643,4.44043,4.43121,4.43966,7880000.0
2009-02-02 12:51:00,4.43736,4.44297,4.43676,4.43785,6750000.0
2009-02-02 12:52:00,4.43536,4.4427,4.43478,4.4425,8250000.0
2009-02-02 12:53:00,4.44089,4.44244,4.43243,4.43563,7880000.0
2009-02-02 12:54:00,4.43743,4.44061,4.43057,4.4377,8630000.0
2009-02-02 12:55:00,4.43739,4.43871,4.43447,4.43871,4880000.0
2009-02-02 12:56:00,4.4385,4.4385,4.4294,4.43536,7500000.0
2009-02-02 12:57:00,4.43898,4.44111,4.4325,4.44111,13130000.0
2009-02-02 12:58:00,4.43914,4.44065,4.42899,4.43282,10500000.0
2009-02-02 12:59:00,4.43783,4.43783,4.42482,4.43592,13130000.0
2009-02-02 13:00:00,4.43609,4.44038,4.43506,4.4395,6000000.0
2009-02-02 13:01:00,4.4402,4.4402,4.4337,4.43794,13510000.0
2009-02-02 13:02:00,4.43739,4.44012,4.43186,4.43556,13130000.0
2009-02-02 13:03:00,4.43851,4.43851,4.4275,4.43469,12380000.0
2009-02-02 13:04:00,4.4343,4.43812,4.4275,4.43786,12390000.0
2009-02-02 13:05:00,4.43688,4.43688,4.42526,4.43041,13890000.0
2009-02-02 13:06:00,4.42985,4.43654,4.42564,4.43138,7500000.0
2009-02-02 13:07:00,4.43136,4.43616,4.42363,4.42363,8250000.0
2009-02-02 13:08:00,4.43464,4.43526,4.42508,4.42508,9380000.0
2009-02-02 13:09:00,4.43449,4.43449,4.42484,4.42854,6000000.0
2009-02-02 13:10:00,4.4345,4.4345,4.42399,4.42971,5630000.0
2009-02-02 13:11:00,4.42458,4.43018,4.41559,4.41559,5260000.0
2009-02-02 13:12:00,4.42249,4.43236,4.42249,4.43029,5250000.0
2009-02-02 13:13:00,4.42749,4.43153,4.42505,4.43048,4510000.0
2009-02-02 13:14:00,4.42921,4.42921,4.42146,4.42446,10130000.0
2009-02-02 13:15:00,4.42805,4.42805,4.41884,4.42203,6760000.0
2009-02-02 13:16:00,4.41728,4.43007,4.41728,4.42771,7130000.0
2009-02-02 13:17:00,4.43063,4.43063,4.42523,4.4284,6000000.0
2009-02-02 13:18:00,4.43183,4.43728,4.42434,4.43343,9000000.0
2009-02-02 13:19:00,4.43611,4.44324,4.42644,4.43658,6750000.0
2009-02-02 13:20:00,4.43304,4.4402,4.42951,4.43469,9010000.0
2009-02-02 13:21:00,4.43257,4.43405,4.42799,4.43201,7140000.0
2009-02-02 13:22:00,4.43612,4.43612,4.43057,4.43057,7500000.0
2009-02-02 13:23:00,4.43159,4.43302,4.42413,4.43244,4890000.0
2009-02-02 13:24:00,4.43267,4.43267,4.42244,4.42633,6000000.0
2009-02-02 13:25:00,4.43126,4.43388,4.42714,4.4323,10890000.0
2009-02-02 13:26:00,4.4304,4.43544,4.4304,4.43544,5250000.0
2009-02-02 13:27:00,4.43695,4.43695,4.42979,4.43524,6390000.0
2009-02-02 13:28:00,4.43553,4.43553,4.42896,4.4345,5250000.0
2009-02-02 13:29:00,4.42745,4.43632,4.42745,4.43572,10130000.0
2009-02-02 13:30:00,4.43207,4.43664,4.43207,4.43604,5250000.0
2009-02-02 13:31:00,4.42902,4.43549,4.42896,4.4307,6380000.0
2009-02-02 13:32:00,4.43191,4.4332,4.42255,4.43065,9750000.0
2009-02-02 13:33:00,4.42746,4.43288,4.4209,4.42691,7140000.0
2009-02-02 13:34:00,4.42643,4.43107,4.42076,4.42753,9010000.0
2009-02-02 13:35:00,4.43351,4.43351,4.42633,4.43001,11250000.0
2009-02-02 13:36:00,4.43344,4.43536,4.42987,4.4315,6010000.0
2009-02-02 13:37:00,4.42758,4.43666,4.42758,4.43142,7880000.0
2009-02-02 13:38:00,4.42963,4.43439,4.42927,4.43438,4880000.0
2009-02-02 13:39:00,4.43519,4.43519,4.43025,4.43025,6000000.0
2009-02-02 13:40:00,4.43469,4.4358,4.42893,4.43361,7500000.0
2009-02-02 13:41:00,4.43482,4.43601,4.42496,4.43137,6000000.0
2009-02-02 13:42:00,4.43272,4.43594,4.42455,4.43436,4880000.0
2009-02-02 13:43:00,4.43273,4.43649,4.43195,4.43518,5630000.0
2009-02-02 13:44:00,4.43566,4.43589,4.43061,4.43383,7500000.0
2009-02-02 13:45:00,4.43324,4.43723,4.43152,4.43604,5630000.0
2009-02-02 13:46:00,4.43584,4.43584,4.42617,4.43385,7880000.0
2009-02-02 13:47:00,4.43415,4.43507,4.42676,4.43507,6000000.0
2009-02-02 13:48:00,4.43235,4.439,4.42869,4.439,7500000.0
2009-02-02 13:49:00,4.43919,4.44188,4.4378,4.44049,5260000.0
2009-02-02 13:50:00,4.44114,4.44328,4.43237,4.43553,6000000.0
2009-02-02 13:51:00,4.4388,4.44139,4.43138,4.43403,19890000.0
2009-02-02 13:52:00,4.42933,4.4416,4.42933,4.43654,6010000.0
2009-02-02 13:53:00,4.44136,4.44136,4.43082,4.44082,16880000.0
2009-02-02 13:54:00,4.44205,4.44334,4.43713,4.44208,7500000.0
2009-02-02 13:55:00,4.4379,4.44466,4.435,4.44038,10150000.0
2009-02-02 13:56:00,4.43954,4.44649,4.43954,4.44554,5630000.0
2009-02-02 13:57:00,4.44328,4.4482,4.44226,4.44746,6380000.0
2009-02-02 13:58:00,4.44662,4.44839,4.44225,4.44839,5250000.0
2009-02-02 13:59:00,4.44759,4.44759,4.43474,4.44427,9380000.0
2009-02-02 14:00:00,4.44462,4.44462,4.43302,4.43668,6750000.0
2009-02-02 14:01:00,4.441,4.44603,4.44039,4.44603,5260000.0
2009-02-02 14:02:00,4.44666,4.44666,4.43716,4.44067,6010000.0
2009-02-02 14:03:00,4.43873,4.44915,4.43873,4.44673,8250000.0
2009-02-02 14:04:00,4.44673,4.44784,4.43877,4.44463,10510000.0
2009-02-02 14:05:00,4.44669,4.44669,4.4389,4.4389,10140000.0
2009-02-02 14:06:00,4.44363,4.44614,4.44092,4.44157,5250000.0
2009-02-02 14:07:00,4.44143,4.44618,4.43793,4.43793,7880000.0
2009-02-02 14:08:00,4.44355,4.44355,4.43449,4.44088,9380000.0
2009-02-02 14:09:00,4.43783,4.44075,4.43399,4.43803,9010000.0
2009-02-02 14:10:00,4.4389,4.4389,4.43155,4.43269,5250000.0
2009-02-02 14:11:00,4.43614,4.4386,4.42929,4.42929,5250000.0
2009-02-02 14:12:00,4.4386,4.43904,4.43415,4.43856,8250000.0
2009-02-02 14:13:00,4.43423,4.44002,4.43285,4.43804,6390000.0
2009-02-02 14:14:00,4.43713,4.43713,4.42685,4.43653,12380000.0
2009-02-02 14:15:00,4.4353,4.44108,4.4353,4.43667,10500000.0
2009-02-02 14:16:00,4.43451,4.4439,4.43451,4.4439,9000000.0
2009-02-02 14:17:00,4.43915,4.4448,4.43655,4.44446,7130000.0
2009-02-02 14:18:00,4.44451,4.44543,4.44008,4.44392,6750000.0
2009-02-02 14:19:00,4.44144,4.44282,4.43375,4.43375,7880000.0
2009-02-02 14:20:00,4.44374,4.44529,4.43875,4.44438,10880000.0
2009-02-02 14:21:00,4.43965,4.44672,4.43795,4.43991,10130000.0
2009-02-02 14:22:00,4.43936,4.44681,4.43655,4.44309,12750000.0
2009-02-02 14:23:00,4.44811,4.45186,4.44284,4.44786,11250000.0
2009-02-02 14:24:00,4.44991,4.45302,4.44234,4.44967,8640000.0
2009-02-02 14:25:00,4.44976,4.45174,4.44182,4.44786,10140000.0
2009-02-02 14:26:00,4.45335,4.45335,4.44312,4.44694,6380000.0
2009-02-02 14:27:00,4.45072,4.45097,4.44197,4.44383,5640000.0
2009-02-02 14:28:00,4.44811,4.45146,4.44511,4.44758,6380000.0
2009-02-02 14:29:00,4.45081,4.45081,4.44128,4.44742,14250000.0
2009-02-02 14:30:00,4.44926,4.44931,4.43844,4.44546,9010000.0
2009-02-02 14:31:00,4.4504,4.45212,4.44527,4.44527,6000000.0
2009-02-02 14:32:00,4.45137,4.45137,4.43809,4.44678,7130000.0
2009-02-02 14:33:00,4.44131,4.44841,4.44105,4.44667,6380000.0
2009-02-02 14:34:00,4.44798,4.44846,4.43937,4.44651,6390000.0
2009-02-02 14:35:00,4.44903,4.44903,4.4401,4.44831,7140000.0
2009-02-02 14:36:00,4.44334,4.4493,4.44334,4.44459,5260000.0
2009-02-02 14:37:00,4.44374,4.449,4.44146,4.44761,8250000.0
2009-02-02 14:38:00,4.44224,4.45058,4.44224,4.44606,7130000.0
2009-02-02 14:41:00,4.45014,4.4513,4.43919,4.445,7130000.0
2009-02-02 14:42:00,4.4485,4.4485,4.43846,4.44473,7500000.0
2009-02-02 14:43:00,4.44718,4.44906,4.44251,4.44812,6000000.0
2009-02-02 14:45:00,4.4443,4.4443,4.43131,4.44322,4880000.0
2009-02-02 14:46:00,4.4387,4.44491,4.43751,4.43934,6000000.0
2009-02-02 14:47:00,4.4388,4.44407,4.43384,4.44179,7880000.0
2009-02-02 14:49:00,4.44334,4.44334,4.44097,4.44235,6750000.0
2009-02-02 14:50:00,4.43771,4.44411,4.43771,4.44411,6380000.0
2009-02-02 14:51:00,4.4417,4.44324,4.44067,4.44067,5250000.0
2009-02-02 14:52:00,4.43827,4.44105,4.43142,4.43688,7890000.0
2009-02-02 14:53:00,4.43664,4.44187,4.43664,4.4391,5250000.0
2009-02-02 14:54:00,4.43558,4.43877,4.43427,4.43854,6000000.0
2009-02-02 14:55:00,4.44024,4.44276,4.44024,4.44118,5630000.0
2009-02-02 14:56:00,4.44257,4.44616,4.43923,4.44282,7130000.0
2009-02-02 14:57:00,4.44594,4.44787,4.4393,4.4393,6000000.0
2009-02-02 14:58:00,4.44323,4.44408,4.43658,4.44125,8250000.0
2009-02-02 14:59:00,4.4363,4.43877,4.42633,4.42755,13500000.0
2009-02-02 15:00:00,4.43952,4.44003,4.43521,4.43912,8250000.0
2009-02-02 15:02:00,4.43944,4.44041,4.43151,4.44041,7150000.0
2009-02-02 15:03:00,4.43561,4.44178,4.4304,4.4352,7130000.0
2009-02-02 15:04:00,4.44022,4.44022,4.43054,4.43974,8630000.0
2009-02-02 15:05:00,4.43287,4.4403,4.43287,4.43862,6380000.0
2009-02-02 15:06:00,4.435,4.44003,4.43429,4.43985,4880000.0
2009-02-02 15:07:00,4.43922,4.44064,4.42957,4.43755,6000000.0
2009-02-02 15:08:00,4.43022,4.43962,4.43022,4.43956,7880000.0
2009-02-02 15:09:00,4.43854,4.43929,4.42899,4.42899,6000000.0
2009-02-02 15:10:00,4.43321,4.43509,4.43092,4.43506,7880000.0
2009-02-02 15:11:00,4.433,4.4349,4.42986,4.43325,10500000.0
2009-02-02 15:12:00,4.4343,4.43459,4.42455,4.43415,8250000.0
2009-02-02 15:13:00,4.43277,4.43791,4.42803,4.42803,14630000.0
2009-02-02 15:14:00,4.43818,4.43818,4.4272,4.43657,14630000.0
2009-02-02 15:15:00,4.43125,4.44015,4.42779,4.43668,7880000.0
2009-02-02 15:16:00,4.42607,4.44062,4.42607,4.43775,7500000.0
2009-02-02 15:17:00,4.4388,4.43984,4.42969,4.43523,7510000.0
2009-02-02 15:18:00,4.44145,4.4421,4.43219,4.4372,6010000.0
2009-02-02 15:19:00,4.44057,4.44246,4.4371,4.44146,6380000.0
2009-02-02 15:20:00,4.43432,4.43941,4.43034,4.43941,6750000.0
2009-02-02 15:21:00,4.43986,4.44558,4.43644,4.4365,7510000.0
2009-02-02 15:22:00,4.44133,4.44656,4.43963,4.44516,8250000.0
2009-02-02 15:23:00,4.44555,4.44763,4.4383,4.44763,6010000.0
2009-02-02 15:24:00,4.44469,4.4486,4.43603,4.44606,10130000.0
2009-02-02 15:25:00,4.4434,4.44526,4.4389,4.44489,5260000.0
2009-02-02 15:26:00,4.44235,4.44763,4.44088,4.4423,5630000.0
2009-02-02 15:27:00,4.44539,4.44837,4.44204,4.44837,7500000.0
2009-02-02 15:28:00,4.4488,4.45126,4.444,4.45126,8250000.0
2009-02-02 15:29:00,4.45096,4.45773,4.4448,4.4448,19130000.0
2009-02-02 15:30:00,4.45479,4.45479,4.44919,4.4496,5630000.0
2009-02-02 15:31:00,4.45182,4.4543,4.44968,4.45344,7500000.0
2009-02-02 15:32:00,4.45103,4.45159,4.44358,4.44978,6000000.0
2009-02-02 15:33:00,4.44728,4.44783,4.44109,4.44595,6760000.0
2009-02-02 15:34:00,4.44554,4.44783,4.44121,4.44359,10510000.0
2009-02-02 15:35:00,4.44948,4.44948,4.44226,4.44785,10500000.0
2009-02-02 15:36:00,4.44856,4.44856,4.441,4.44793,7890000.0
2009-02-02 15:37:00,4.43839,4.4479,4.43839,4.43919,8250000.0
2009-02-02 15:38:00,4.44534,4.44769,4.44534,4.4459,4880000.0
2009-02-02 15:39:00,4.44762,4.44842,4.43892,4.44824,8630000.0
2009-02-02 15:40:00,4.44871,4.44945,4.43878,4.44521,10130000.0
2009-02-02 15:41:00,4.44637,4.44637,4.43623,4.43623,6750000.0
2009-02-02 15:42:00,4.44896,4.44896,4.43534,4.44697,7880000.0
2009-02-02 15:43:00,4.44418,4.44693,4.44066,4.44108,6380000.0
2009-02-02 15:44:00,4.44125,4.44734,4.43955,4.44447,11630000.0
2009-02-02 15:45:00,4.44578,4.44755,4.4445,4.4474,7130000.0
2009-02-02 15:46:00,4.44718,4.44852,4.4441,4.4441,4880000.0
2009-02-02 15:47:00,4.44824,4.44927,4.44449,4.44919,5630000.0
2009-02-02 15:48:00,4.44913,4.44913,4.44172,4.44862,5250000.0
2009-02-02 15:49:00,4.45068,4.45217,4.44377,4.44638,9000000.0
2009-02-02 15:50:00,4.45064,4.45191,4.44638,4.45094,7500000.0
2009-02-02 15:51:00,4.45069,4.45142,4.44444,4.44878,7880000.0
2009-02-02 15:52:00,4.44463,4.44959,4.44301,4.44301,4880000.0
2009-02-02 15:53:00,4.45015,4.45148,4.44596,4.4469,8630000.0
2009-02-02 15:54:00,4.45077,4.45077,4.44377,4.44377,6000000.0
2009-02-02 15:55:00,4.44989,4.44989,4.44504,4.44924,6750000.0
2009-02-02 15:56:00,4.44548,4.45097,4.44347,4.44532,8250000.0
2009-02-02 15:57:00,4.44609,4.45002,4.43732,4.44146,21000000.0
2009-02-02 15:58:00,4.4502,4.45388,4.44532,4.44977,6750000.0
2009-02-02 15:59:00,4.44629,4.44979,4.44349,4.44482,9380000.0
2009-02-02 16:00:00,4.45076,4.45076,4.44498,4.44902,5250000.0
2009-02-02 16:01:00,4.44572,4.45014,4.44434,4.44434,8250000.0
2009-02-02 16:02:00,4.44409,4.44974,4.44409,4.44646,6000000.0
2009-02-02 16:03:00,4.44983,4.45064,4.44648,4.44956,4880000.0
2009-02-02 16:04:00,4.44576,4.4493,4.43991,4.44895,6380000.0
2009-02-02 16:05:00,4.44539,4.45212,4.44539,4.45027,5260000.0
2009-02-02 16:06:00,4.44526,4.45168,4.44526,4.44878,7880000.0
2009-02-02 16:07:00,4.44606,4.45334,4.44316,4.44316,5260000.0
2009-02-02 16:08:00,4.45016,4.45111,4.44471,4.45111,7500000.0
2009-02-02 16:09:00,4.44744,4.45282,4.44206,4.44985,7130000.0
2009-02-02 16:10:00,4.44507,4.44969,4.4439,4.44969,6750000.0
2009-02-02 16:11:00,4.44852,4.44907,4.43824,4.4476,4880000.0
2009-02-02 16:12:00,4.45181,4.453,4.44421,4.44834,6750000.0
2009-02-02 16:13:00,4.45021,4.45021,4.44102,4.44659,5250000.0
2009-02-02 16:14:00,4.45041,4.45345,4.44742,4.45005,13510000.0
2009-02-02 16:15:00,4.45311,4.45332,4.44264,4.45327,14630000.0
2009-02-02 16:17:00,4.44428,4.45546,4.44428,4.45298,4510000.0
2009-02-02 16:18:00,4.44859,4.45459,4.44434,4.4484,5260000.0
2009-02-02 16:19:00,4.45071,4.45269,4.44668,4.44668,3750000.0
2009-02-02 16:20:00,4.44677,4.45543,4.44446,4.45119,7510000.0
2009-02-02 16:21:00,4.45367,4.4545,4.44356,4.4498,9010000.0
2009-02-02 16:25:00,4.45146,4.45191,4.44242,4.45008,7500000.0
2009-02-02 16:26:00,4.44949,4.45361,4.44593,4.45049,6000000.0
2009-02-02 16:27:00,4.45245,4.45245,4.44613,4.45149,6000000.0
2009-02-02 16:28:00,4.45081,4.45263,4.44676,4.44695,6750000.0
2009-02-02 16:30:00,4.44879,4.45447,4.44879,4.45049,5250000.0
2009-02-02 16:31:00,4.44932,4.45734,4.44414,4.4526,5630000.0
2009-02-02 16:32:00,4.45081,4.45131,4.43989,4.44545,7500000.0
2009-02-02 16:33:00,4.45163,4.45169,4.44225,4.44947,7130000.0
2009-02-02 16:34:00,4.44966,4.45074,4.44018,4.4491,7130000.0
2009-02-02 16:35:00,4.45133,4.45313,4.44697,4.45251,12390000.0
2009-02-02 16:36:00,4.43992,4.44926,4.43992,4.44247,7500000.0
2009-02-02 16:37:00,4.44851,4.45128,4.4451,4.45018,6750000.0
2009-02-02 16:38:00,4.44897,4.44929,4.44409,4.44409,6380000.0
2009-02-02 16:39:00,4.4465,4.45123,4.44281,4.44281,6010000.0
2009-02-02 16:40:00,4.45286,4.45286,4.44697,4.447,6000000.0
2009-02-02 16:41:00,4.44622,4.4509,4.43998,4.43998,8630000.0
2009-02-02 16:42:00,4.4445,4.44858,4.44131,4.44858,8250000.0
2009-02-02 16:43:00,4.44639,4.45004,4.44167,4.44798,8250000.0
2009-02-02 16:44:00,4.44762,4.44867,4.44138,4.44304,9750000.0
2009-02-02 16:45:00,4.44019,4.45035,4.44019,4.45035,5250000.0
2009-02-02 16:46:00,4.44706,4.44812,4.4425,4.44282,10130000.0
2009-02-02 16:48:00,4.44693,4.44835,4.44327,4.44762,5250000.0
2009-02-02 16:49:00,4.44543,4.44784,4.43795,4.44363,6380000.0
2009-02-02 16:50:00,4.43887,4.44797,4.43887,4.44314,5630000.0
2009-02-02 16:51:00,4.43933,4.44622,4.43721,4.44064,6000000.0
2009-02-02 16:52:00,4.44107,4.44785,4.43965,4.44785,7880000.0
2009-02-02 16:53:00,4.43957,4.44919,4.43957,4.44399,5250000.0
2009-02-02 16:54:00,4.43876,4.4496,4.43801,4.44696,9000000.0
2009-02-02 16:55:00,4.44662,4.45116,4.44487,4.4508,6000000.0
2009-02-02 16:56:00,4.45163,4.45182,4.43925,4.45182,10130000.0
2009-02-02 16:57:00,4.45175,4.45175,4.44456,4.45043,5250000.0
2009-02-02 16:58:00,4.44727,4.45187,4.4455,4.45174,6380000.0
2009-02-02 16:59:00,4.45241,4.45241,4.44505,4.44944,10130000.0
2009-02-02 17:00:00,4.44734,4.45153,4.44132,4.44132,7500000.0
2009-02-02 17:01:00,4.45086,4.45086,4.44045,4.4472,7880000.0
2009-02-02 17:02:00,4.44829,4.45013,4.43954,4.45013,6000000.0
2009-02-02 17:03:00,4.44809,4.44899,4.43889,4.44355,7130000.0
2009-02-02 17:04:00,4.44496,4.45065,4.44496,4.45042,7880000.0
2009-02-02 17:05:00,4.44478,4.45012,4.44463,4.45012,5250000.0
2009-02-02 17:06:00,4.44971,4.45,4.44307,4.44657,6000000.0
2009-02-02 17:07:00,4.4465,4.45117,4.44396,4.45117,7500000.0
2009-02-02 17:08:00,4.44384,4.45134,4.44384,4.44658,7500000.0
2009-02-02 17:09:00,4.45152,4.45152,4.44055,4.44963,7130000.0
2009-02-02 17:10:00,4.45317,4.45341,4.44468,4.45214,5250000.0
2009-02-02 17:11:00,4.44719,4.45215,4.4434,4.45215,5250000.0
2009-02-02 17:12:00,4.44326,4.45557,4.44326,4.45332,6750000.0
2009-02-02 17:13:00,4.45236,4.45413,4.44432,4.44885,7880000.0
2009-02-02 17:14:00,4.44965,4.45543,4.44872,4.45035,7500000.0
2009-02-02 17:15:00,4.45604,4.45604,4.44769,4.45263,7500000.0
2009-02-02 17:16:00,4.45307,4.45812,4.44699,4.45453,6000000.0
2009-02-02 17:17:00,4.44514,4.45471,4.44514,4.45307,7880000.0
2009-02-02 17:18:00,4.45556,4.45556,4.44427,4.44427,5250000.0
2009-02-02 17:19:00,4.44829,4.4535,4.44377,4.45015,7500000.0
2009-02-02 17:20:00,4.45306,4.45529,4.44874,4.45458,6010000.0
2009-02-02 17:21:00,4.44933,4.45421,4.44304,4.44708,20630000.0
2009-02-02 17:22:00,4.45489,4.45625,4.44536,4.45415,7510000.0
2009-02-02 17:24:00,4.45478,4.45502,4.44887,4.4519,6000000.0
2009-02-02 17:25:00,4.45021,4.45516,4.44171,4.44617,20260000.0
2009-02-02 17:26:00,4.45514,4.45773,4.45044,4.45044,7890000.0
2009-02-02 17:27:00,4.45651,4.45792,4.45102,4.45102,5260000.0
2009-02-02 17:28:00,4.46058,4.46058,4.44711,4.45607,5250000.0
2009-02-02 17:29:00,4.45297,4.4633,4.45088,4.45574,17640000.0
2009-02-02 17:30:00,4.46094,4.46339,4.45631,4.46219,8250000.0
2009-02-02 17:31:00,4.46236,4.47099,4.462,4.46993,5250000.0
2009-02-02 17:32:00,4.47164,4.47164,4.46385,4.46523,5630000.0
2009-02-02 17:33:00,4.46787,4.47032,4.4596,4.46904,7880000.0
2009-02-02 17:34:00,4.46778,4.47048,4.45876,4.46127,7510000.0
2009-02-02 17:35:00,4.46326,4.47017,4.45973,4.46148,21000000.0
2009-02-02 17:36:00,4.46573,4.47089,4.46303,4.46403,7130000.0
2009-02-02 17:37:00,4.4612,4.46698,4.46034,4.46215,8250000.0
2009-02-02 17:38:00,4.46339,4.46949,4.45983,4.46446,6000000.0
2009-02-02 17:39:00,4.46493,4.47271,4.45763,4.46258,20260000.0
2009-02-02 17:40:00,4.46735,4.46853,4.46402,4.46727,6010000.0
2009-02-02 17:41:00,4.46692,4.47181,4.45895,4.47181,6380000.0
2009-02-02 17:43:00,4.46949,4.47623,4.46461,4.47623,6750000.0
2009-02-02 17:44:00,4.47809,4.48025,4.47176,4.47327,8250000.0
2009-02-02 17:45:00,4.47133,4.48232,4.47133,4.47695,6000000.0
2009-02-02 17:46:00,4.48234,4.48266,4.47702,4.47702,5260000.0
2009-02-02 17:47:00,4.47969,4.48885,4.47969,4.48104,5250000.0
2009-02-02 17:48:00,4.49132,4.49209,4.48097,4.49189,8250000.0
2009-02-02 17:49:00,4.4904,4.49153,4.4849,4.4849,6000000.0
2009-02-02 17:50:00,4.48698,4.49147,4.48047,4.49147,5250000.0
2009-02-02 17:51:00,4.49078,4.49972,4.49055,4.49055,8250000.0
2009-02-02 17:52:00,4.49295,4.49295,4.4828,4.49221,5260000.0
2009-02-02 17:53:00,4.49063,4.49063,4.48126,4.49046,7500000.0
2009-02-02 17:54:00,4.49208,4.49208,4.48318,4.48886,5250000.0
2009-02-02 17:55:00,4.48625,4.4894,4.4852,4.4852,4880000.0
2009-02-02 17:56:00,4.48349,4.48932,4.47886,4.48626,5260000.0
2009-02-02 17:57:00,4.48297,4.48509,4.47583,4.47802,20260000.0
2009-02-02 17:58:00,4.48252,4.48257,4.47079,4.47778,7880000.0
2009-02-02 17:59:00,4.48374,4.48602,4.47554,4.48006,15380000.0
2009-02-02 18:00:00,4.485,4.485,4.48064,4.484,6000000.0
2009-02-02 18:01:00,4.48291,4.48518,4.47944,4.48232,8260000.0
2009-02-02 18:02:00,4.47388,4.48501,4.47388,4.48071,7500000.0
2009-02-02 18:03:00,4.47984,4.48531,4.47842,4.48267,9010000.0
2009-02-02 18:04:00,4.47678,4.48498,4.47459,4.48461,9000000.0
2009-02-02 18:05:00,4.4768,4.48763,4.47672,4.48381,7510000.0
2009-02-02 18:06:00,4.48491,4.4883,4.48262,4.48628,8250000.0
2009-02-02 18:07:00,4.48987,4.49073,4.48453,4.4885,10500000.0
2009-02-02 18:08:00,4.48871,4.49008,4.48645,4.48993,5630000.0
2009-02-02 18:09:00,4.48478,4.49076,4.48478,4.49076,6750000.0
2009-02-02 18:10:00,4.49011,4.49011,4.48339,4.48691,7880000.0
2009-02-02 18:11:00,4.48143,4.48466,4.47574,4.48202,5250000.0
2009-02-02 18:12:00,4.48396,4.48736,4.47737,4.48102,7130000.0
2009-02-02 18:13:00,4.48626,4.48627,4.48035,4.48525,5630000.0
2009-02-02 18:14:00,4.4867,4.48746,4.4747,4.48746,12380000.0
2009-02-02 18:15:00,4.4869,4.48927,4.48279,4.48713,9000000.0
2009-02-02 18:16:00,4.47922,4.48905,4.47922,4.48756,8250000.0
2009-02-02 18:17:00,4.48867,4.48993,4.48049,4.48254,5250000.0
2009-02-02 18:18:00,4.48386,4.48971,4.48177,4.48937,8640000.0
2009-02-02 18:19:00,4.48397,4.48968,4.48395,4.48935,6010000.0
2009-02-02 18:20:00,4.48779,4.4898,4.48687,4.48734,6380000.0
2009-02-02 18:21:00,4.48314,4.48827,4.48202,4.48827,5630000.0
2009-02-02 18:22:00,4.47882,4.48594,4.47572,4.48511,5630000.0
2009-02-02 18:23:00,4.48878,4.48878,4.48267,4.48772,6000000.0
2009-02-02 18:24:00,4.48729,4.48769,4.47736,4.48769,3750000.0
2009-02-02 18:27:00,4.48591,4.48782,4.48159,4.48159,6010000.0
2009-02-02 18:28:00,4.48684,4.48715,4.48191,4.48524,5260000.0
2009-02-02 18:29:00,4.47759,4.48495,4.47332,4.47332,12760000.0
2009-02-02 18:30:00,4.477,4.47862,4.47217,4.47862,4880000.0
2009-02-02 18:31:00,4.48278,4.48278,4.47697,4.4796,3750000.0
2009-02-02 18:32:00,4.47704,4.48247,4.47704,4.48247,7510000.0
2009-02-02 18:33:00,4.47659,4.48342,4.47253,4.47579,12390000.0
2009-02-02 18:34:00,4.47816,4.48287,4.47343,4.47784,6010000.0
2009-02-02 18:35:00,4.48199,4.48577,4.47311,4.47573,8250000.0
2009-02-02 18:36:00,4.48418,4.48749,4.47912,4.48478,5250000.0
2009-02-02 18:37:00,4.48697,4.48697,4.478,4.48696,7510000.0
2009-02-02 18:38:00,4.48078,4.48418,4.47911,4.47911,6380000.0
2009-02-02 18:39:00,4.47979,4.48551,4.47979,4.48357,7140000.0
2009-02-02 18:40:00,4.47956,4.48458,4.47821,4.48458,4880000.0
2009-02-02 18:41:00,4.4844,4.48455,4.47253,4.48397,5260000.0
2009-02-02 18:42:00,4.48424,4.48446,4.47696,4.48446,6390000.0
2009-02-02 18:43:00,4.48694,4.48694,4.47713,4.48129,9390000.0
2009-02-02 18:44:00,4.48655,4.48742,4.4752,4.48494,8260000.0
2009-02-02 18:45:00,4.4859,4.4859,4.47916,4.48004,4880000.0
2009-02-02 18:46:00,4.48059,4.48609,4.47856,4.48066,7130000.0
2009-02-02 18:47:00,4.47804,4.48372,4.47342,4.48062,9760000.0
2009-02-02 18:48:00,4.47771,4.48351,4.47431,4.47431,6000000.0
2009-02-02 18:49:00,4.477,4.48202,4.47077,4.47077,5640000.0
2009-02-02 18:50:00,4.48252,4.48252,4.47614,4.47904,3000000.0
2009-02-02 18:51:00,4.48069,4.48117,4.47403,4.47969,4880000.0
2009-02-02 18:55:00,4.48083,4.48252,4.47735,4.47823,3750000.0
2009-02-02 18:56:00,4.47356,4.48476,4.47356,4.48197,7500000.0
2009-02-02 18:57:00,4.47696,4.48309,4.47696,4.48166,5260000.0
2009-02-02 18:58:00,4.48068,4.48399,4.47811,4.48332,5260000.0
2009-02-02 18:59:00,4.48188,4.48411,4.47282,4.47883,12000000.0
2009-02-02 19:00:00,4.48133,4.48177,4.47214,4.4771,4880000.0
2009-02-02 19:01:00,4.46886,4.47847,4.46886,4.47653,6000000.0
2009-02-02 19:07:00,4.48064,4.48064,4.47355,4.47431,3750000.0
2009-02-02 19:08:00,4.47652,4.47909,4.46474,4.46817,24000000.0
2009-02-02 19:09:00,4.46608,4.47174,4.46483,4.47076,8250000.0
2009-02-02 19:10:00,4.46874,4.47422,4.4671,4.47414,6000000.0
2009-02-02 19:13:00,4.47217,4.47217,4.46311,4.47032,2250000.0
2009-02-02 19:15:00,4.46963,4.47117,4.46552,4.46552,2250000.0
2009-02-02 19:17:00,4.47292,4.47313,4.46835,4.47313,7130000.0
2009-02-02 19:20:00,4.4723,4.4723,4.46364,4.46364,1500000.0
2009-02-02 19:21:00,4.46873,4.47432,4.46412,4.46412,3760000.0
2009-02-02 19:25:00,4.46859,4.47632,4.46859,4.47305,6750000.0
2009-02-02 19:26:00,4.46324,4.47272,4.46324,4.4721,3750000.0
2009-02-02 19:29:00,4.46992,4.47583,4.4642,4.46671,21000000.0
2009-02-02 19:30:00,4.47047,4.47047,4.47047,4.47047,750000.0
2009-02-02 19:31:00,4.4696,4.47165,4.46802,4.46924,5250000.0
2009-02-02 19:32:00,4.46828,4.47351,4.46147,4.46472,21000000.0
2009-02-02 19:33:00,4.4708,4.4708,4.46165,4.46613,4500000.0
2009-02-02 19:34:00,4.46918,4.47375,4.46349,4.46619,21000000.0
2009-02-02 19:35:00,4.4702,4.47031,4.4626,4.47005,7500000.0
2009-02-02 19:39:00,4.46674,4.47346,4.46148,4.4706,9000000.0
2009-02-02 19:40:00,4.46521,4.47318,4.46521,4.47318,3750000.0
2009-02-02 19:41:00,4.46721,4.4728,4.46257,4.46929,10510000.0
2009-02-02 19:43:00,4.46804,4.47346,4.46804,4.46808,5630000.0
2009-02-02 19:44:00,4.47217,4.47217,4.46364,4.47153,3750000.0
2009-02-02 19:45:00,4.47037,4.47491,4.46908,4.47366,8630000.0
2009-02-02 19:47:00,4.46553,4.47584,4.46553,4.47481,4500000.0
2009-02-02 19:50:00,4.46701,4.47145,4.46251,4.4706,6000000.0
2009-02-02 19:51:00,4.46703,4.47141,4.46289,4.46729,5250000.0
2009-02-02 19:54:00,4.47037,4.47137,4.46468,4.46751,7500000.0
2009-02-02 19:55:00,4.47218,4.47458,4.46364,4.46649,21000000.0
2009-02-02 19:56:00,4.4737,4.47381,4.46677,4.47345,4500000.0
2009-02-02 19:57:00,4.47451,4.47451,4.46873,4.46873,1500000.0
2009-02-02 19:58:00,4.4757,4.4757,4.4669,4.47505,6000000.0
2009-02-02 19:59:00,4.473,4.4798,4.467,4.46854,21000000.0
2009-02-02 20:00:00,4.47633,4.47633,4.46929,4.46929,4500000.0
2009-02-02 20:01:00,4.47194,4.4742,4.46797,4.47372,5250000.0
2009-02-02 20:02:00,4.47094,4.4764,4.46683,4.4764,4500000.0
2009-02-02 20:03:00,4.47404,4.47404,4.4703,4.4703,1500000.0
2009-02-02 20:04:00,4.47167,4.47591,4.46602,4.46842,21000000.0
2009-02-02 20:05:00,4.46923,4.47541,4.46767,4.47324,8250000.0
2009-02-02 20:09:00,4.47213,4.47823,4.46835,4.47636,4500000.0
2009-02-02 20:10:00,4.46966,4.47568,4.46701,4.47554,6750000.0
2009-02-02 20:11:00,4.46921,4.47455,4.46672,4.46936,6000000.0
2009-02-02 20:14:00,4.4729,4.47741,4.46996,4.47698,7500000.0
2009-02-02 20:15:00,4.47386,4.47734,4.4667,4.46944,21000000.0
2009-02-02 20:16:00,4.46731,4.47487,4.46731,4.47016,6000000.0
2009-02-02 20:17:00,4.47378,4.47855,4.46669,4.47085,21000000.0
2009-02-02 20:18:00,4.47308,4.47407,4.47308,4.47407,1500000.0
2009-02-02 20:20:00,4.47557,4.47981,4.46992,4.47232,21000000.0
2009-02-02 20:21:00,4.47343,4.47869,4.47203,4.47497,6750000.0
2009-02-02 20:22:00,4.47256,4.47626,4.46661,4.46956,8250000.0
2009-02-02 20:23:00,4.47213,4.47492,4.46597,4.46597,4500000.0
2009-02-02 20:27:00,4.47207,4.47678,4.46698,4.47375,21000000.0
2009-02-02 20:28:00,4.47363,4.47602,4.4667,4.47488,7500000.0
2009-02-02 20:29:00,4.47138,4.47493,4.464,4.46741,21000000.0
2009-02-02 20:30:00,4.46731,4.47124,4.46731,4.47124,1500000.0
2009-02-02 20:36:00,4.47041,4.47541,4.46282,4.46819,21000000.0
2009-02-02 20:37:00,4.46367,4.4727,4.46241,4.46748,6750000.0
2009-02-02 20:38:00,4.46717,4.47196,4.46052,4.47196,3750000.0
2009-02-02 20:39:00,4.46881,4.47121,4.46438,4.46603,5250000.0
2009-02-02 20:40:00,4.46799,4.46851,4.46273,4.46273,7500000.0
2009-02-02 20:42:00,4.46795,4.46848,4.46336,4.4639,6000000.0
2009-02-02 20:45:00,4.46714,4.47157,4.46282,4.46673,3750000.0
2009-02-02 20:46:00,4.4648,4.4648,4.4605,4.4605,1500000.0
2009-02-02 20:49:00,4.47038,4.47038,4.46162,4.46727,6750000.0
2009-02-02 20:50:00,4.45786,4.46826,4.45753,4.46088,7500000.0
2009-02-02 20:51:00,4.46639,4.47015,4.46639,4.46791,6000000.0
2009-02-02 20:52:00,4.46787,4.47211,4.46222,4.46462,21000000.0
2009-02-02 20:53:00,4.46184,4.46771,4.45908,4.46581,6000000.0
2009-02-02 20:55:00,4.46498,4.4702,4.46338,4.46338,3750000.0
2009-02-02 20:59:00,4.46734,4.47122,4.4595,4.4624,21000000.0
2009-02-02 21:00:00,4.46877,4.46919,4.46744,4.46744,2250000.0
2009-02-02 21:01:00,4.46421,4.47146,4.46421,4.47038,6000000.0
2009-02-02 21:02:00,4.46939,4.47344,4.46197,4.46341,21000000.0
2009-02-02 21:03:00,4.46447,4.46878,4.46299,4.46523,5250000.0
2009-02-02 21:04:00,4.46928,4.47119,4.46676,4.47067,6000000.0
2009-02-02 21:05:00,4.46492,4.46686,4.46296,4.46686,3000000.0
2009-02-02 21:06:00,4.46759,4.47276,4.4674,4.4674,4500000.0
2009-02-02 21:09:00,4.46513,4.47035,4.45951,4.45951,6000000.0
2009-02-02 21:10:00,4.46343,4.46936,4.46072,4.46679,6000000.0
2009-02-02 21:12:00,4.46805,4.47082,4.46066,4.46348,21000000.0
2009-02-02 21:13:00,4.47064,4.47079,4.46144,4.46168,5250000.0
2009-02-02 21:15:00,4.46532,4.46938,4.46532,4.46532,3750000.0
2009-02-02 21:24:00,4.46148,4.4717,4.46148,4.46553,5250000.0
2009-02-02 21:25:00,4.46749,4.47109,4.46583,4.46583,6000000.0
2009-02-02 21:26:00,4.46944,4.47445,4.4651,4.47271,6000000.0
2009-02-02 21:27:00,4.46967,4.47391,4.46805,4.4721,8250000.0
2009-02-02 21:29:00,4.47044,4.47053,4.4648,4.47053,4500000.0
2009-02-02 21:30:00,4.47023,4.47518,4.46327,4.46531,21000000.0
2009-02-02 21:31:00,4.472,4.47764,4.47133,4.47541,5250000.0
2009-02-02 21:32:00,4.47085,4.47914,4.47085,4.47885,5250000.0
2009-02-02 21:35:00,4.47271,4.47575,4.46527,4.46826,21000000.0
2009-02-02 21:37:00,4.47295,4.47385,4.4685,4.47346,3750000.0
2009-02-02 21:38:00,4.47445,4.48029,4.47037,4.47172,21000000.0
2009-02-02 21:40:00,4.47513,4.47791,4.46664,4.47,21000000.0
2009-02-02 21:45:00,4.47596,4.48122,4.47013,4.47729,21000000.0
2009-02-02 21:47:00,4.47385,4.47689,4.46566,4.47049,6390000.0
2009-02-02 21:48:00,4.47221,4.47475,4.46811,4.46811,6000000.0
2009-02-02 21:49:00,4.47849,4.47851,4.47849,4.47851,1500000.0
2009-02-02 21:50:00,4.47482,4.47706,4.47482,4.47706,2250000.0
2009-02-02 21:53:00,4.47971,4.47971,4.47547,4.47858,3750000.0
2009-02-02 21:54:00,4.47145,4.47691,4.46815,4.47387,5250000.0
2009-02-02 21:55:00,4.47398,4.47937,4.47398,4.47937,1500000.0
2009-02-02 21:59:00,4.47714,4.47714,4.47334,4.47334,2250000.0
2009-02-02 22:00:00,4.47687,4.48111,4.47122,4.47362,21000000.0
2009-02-02 22:01:00,4.47932,4.47932,4.46881,4.47715,4500000.0
2009-02-02 22:03:00,4.47598,4.47933,4.46836,4.47177,21000000.0
2009-02-02 22:04:00,4.47838,4.47882,4.47348,4.47796,8250000.0
2009-02-02 22:05:00,4.47868,4.47868,4.47232,4.47488,5250000.0
2009-02-02 22:07:00,4.47697,4.47815,4.47382,4.47815,2250000.0
2009-02-02 22:09:00,4.47445,4.47547,4.47056,4.47347,4500000.0
2009-02-02 22:10:00,4.47133,4.47612,4.46852,4.47612,5250000.0
2009-02-02 22:11:00,4.47429,4.47698,4.47245,4.47245,4500000.0
2009-02-02 22:13:00,4.47637,4.48061,4.47072,4.47883,21000000.0
2009-02-02 22:14:00,4.47822,4.47822,4.47002,4.47216,4500000.0
2009-02-02 22:15:00,4.47412,4.47692,4.46433,4.46692,21000000.0
2009-02-02 22:16:00,4.46651,4.47179,4.46225,4.47081,5250000.0
2009-02-02 22:17:00,4.46977,4.46977,4.4616,4.46228,3750000.0
2009-02-02 22:19:00,4.46905,4.47389,4.4641,4.46945,6000000.0
2009-02-02 22:22:00,4.47247,4.47279,4.46356,4.47209,7500000.0
2009-02-02 22:27:00,4.46905,4.47173,4.46371,4.47132,5250000.0
2009-02-02 22:30:00,4.47067,4.47491,4.46502,4.46742,21000000.0
2009-02-02 22:36:00,4.46663,4.46663,4.46663,4.46663,750000.0
2009-02-02 22:37:00,4.46838,4.47399,4.46187,4.46512,21000000.0
2009-02-02 22:39:00,4.47315,4.47315,4.46777,4.47276,1880000.0
2009-02-02 22:41:00,4.47011,4.47456,4.4644,4.46633,20630000.0
2009-02-02 22:42:00,4.46756,4.47609,4.46188,4.47177,5260000.0
2009-02-02 22:43:00,4.47077,4.47153,4.46603,4.47153,4500000.0
2009-02-02 22:45:00,4.47137,4.47561,4.46572,4.46812,22500000.0
2009-02-02 22:47:00,4.46898,4.47521,4.46898,4.47369,6000000.0
2009-02-02 22:52:00,4.47136,4.47246,4.46133,4.47172,7500000.0
2009-02-02 22:53:00,4.47339,4.47339,4.46967,4.46967,1500000.0
2009-02-02 22:55:00,4.47272,4.47371,4.46947,4.47371,4500000.0
2009-02-02 23:00:00,4.47035,4.47359,4.46226,4.46554,21380000.0
2009-02-02 23:02:00,4.47099,4.471,4.46598,4.46598,2250000.0
2009-02-02 23:11:00,4.47032,4.4742,4.46733,4.47039,5250000.0
2009-02-02 23:15:00,4.47157,4.47468,4.46832,4.47196,6000000.0
2009-02-02 23:28:00,4.4675,4.47461,4.4661,4.47461,5250000.0
2009-02-02 23:29:00,4.47054,4.47395,4.46179,4.46573,21000000.0
2009-02-02 23:30:00,4.46934,4.47392,4.46535,4.46913,6000000.0
2009-02-02 23:45:00,4.47197,4.47621,4.46632,4.46872,21000000.0
2009-02-02 23:46:00,4.4733,4.47777,4.46947,4.46947,3000000.0
2009-02-02 23:47:00,4.47366,4.47704,4.46773,4.47524,5250000.0
2009-02-02 23:48:00,4.47914,4.4821,4.47269,4.47556,8250000.0
2009-02-02 23:52:00,4.47695,4.4809,4.47566,4.48033,6750000.0
2009-02-02 23:55:00,4.47285,4.47867,4.46989,4.47415,8250000.0
2009-02-03 00:00:00,4.47747,4.48171,4.47182,4.47422,21000000.0
2009-02-03 00:03:00,4.4719,4.478,4.46754,4.4714,6000000.0
2009-02-03 00:05:00,4.47041,4.47455,4.46596,4.4683,6750000.0
2009-02-03 00:07:00,4.46581,4.47508,4.46534,4.47108,6000000.0
2009-02-03 00:12:00,4.47227,4.47651,4.46662,4.46902,21000000.0
2009-02-03 00:13:00,4.46915,4.47521,4.4641,4.46956,8250000.0
2009-02-03 00:14:00,4.47567,4.47567,4.46629,4.47072,7500000.0
2009-02-03 00:15:00,4.47347,4.47771,4.46782,4.47022,21000000.0
2009-02-03 00:16:00,4.47091,4.47538,4.47013,4.47138,5250000.0
2009-02-03 00:19:00,4.47259,4.47897,4.46716,4.47451,21000000.0
2009-02-03 00:20:00,4.47124,4.47571,4.46727,4.47551,3750000.0
2009-02-03 00:25:00,4.4703,4.47155,4.46575,4.46575,3750000.0
2009-02-03 00:26:00,4.47233,4.47533,4.46657,4.47083,3750000.0
2009-02-03 00:27:00,4.46993,4.47476,4.46993,4.47476,5250000.0
2009-02-03 00:30:00,4.47387,4.47811,4.46822,4.47062,21000000.0
2009-02-03 00:42:00,4.46981,4.47051,4.46468,4.46468,2250000.0
2009-02-03 00:45:00,4.46792,4.47732,4.46792,4.47666,6750000.0
2009-02-03 01:00:00,4.47218,4.47688,4.46812,4.47235,6000000.0
2009-02-03 01:08:00,4.47133,4.47562,4.46373,4.46801,22500000.0
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 01:45:00,4.47749,4.47749,4.46727,4.4751,28890000.0
2009-02-03 01:57:00,4.47345,4.47835,4.46789,4.46901,25500000.0
2009-02-03 02:02:00,4.46989,4.47096,4.46562,4.46562,2250000.0
2009-02-03 02:11:00,4.47103,4.47687,4.46692,4.47503,4500000.0
2009-02-03 02:12:00,4.4664,4.4762,4.4664,4.4762,4500000.0
2009-02-03 02:15:00,4.47163,4.47317,4.46752,4.46752,2250000.0
2009-02-03 02:27:00,4.47124,4.47558,4.4672,4.47087,9750000.0
2009-02-03 02:30:00,4.47223,4.47377,4.46812,4.46812,2250000.0
2009-02-03 02:33:00,4.47255,4.47255,4.47142,4.47142,1500000.0
2009-02-03 02:34:00,4.46776,4.47111,4.45942,4.46344,21000000.0
2009-02-03 02:35:00,4.47088,4.47088,4.47088,4.47088,750000.0
2009-02-03 02:44:00,4.46155,4.466,4.46155,4.466,1500000.0
2009-02-03 02:45:00,4.46919,4.471,4.45997,4.46212,21000000.0
2009-02-03 02:50:00,4.46539,4.46539,4.4591,4.4591,3750000.0
2009-02-03 02:51:00,4.46641,4.46807,4.46641,4.46807,1500000.0
2009-02-03 02:53:00,4.46964,4.46964,4.45808,4.46613,4500000.0
2009-02-03 02:54:00,4.46324,4.46554,4.45222,4.45605,21000000.0
2009-02-03 02:55:00,4.45951,4.46929,4.45951,4.46458,5250000.0
2009-02-03 02:56:00,4.46177,4.46177,4.45884,4.45884,3000000.0
2009-02-03 03:00:00,4.46123,4.46277,4.45712,4.45712,2250000.0
2009-02-03 03:02:00,4.46184,4.46184,4.45509,4.45509,2250000.0
2009-02-03 03:03:00,4.45662,4.45924,4.44964,4.45335,21000000.0
2009-02-03 03:10:00,4.45737,4.46161,4.45172,4.45412,21000000.0
2009-02-03 03:11:00,4.4542,4.45809,4.45363,4.45363,2250000.0
2009-02-03 03:13:00,4.45716,4.45818,4.4527,4.4527,2250000.0
2009-02-03 03:15:00,4.45943,4.46097,4.45532,4.45532,2250000.0
2009-02-03 03:23:00,4.45809,4.45934,4.45345,4.45345,2250000.0
2009-02-03 03:30:00,4.45963,4.46488,4.45552,4.45552,2630000.0
2009-02-03 03:31:00,4.46192,4.46192,4.45974,4.45974,760000.0
2009-02-03 03:45:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 03:53:00,4.45772,4.4633,4.45772,4.45956,3750000.0
2009-02-03 03:54:00,4.45844,4.46281,4.45267,4.45533,21000000.0
2009-02-03 03:55:00,4.45982,4.46213,4.45982,4.46213,1500000.0
2009-02-03 04:00:00,4.46077,4.46418,4.45542,4.46405,6750000.0
2009-02-03 04:14:00,4.45932,4.46632,4.45603,4.45722,25500000.0
2009-02-03 04:15:00,4.46013,4.46013,4.46013,4.46013,750000.0
2009-02-03 04:17:00,4.45693,4.4579,4.45253,4.45253,2250000.0
2009-02-03 04:19:00,4.45779,4.45897,4.4532,4.4532,2250000.0
2009-02-03 04:21:00,4.45746,4.45819,4.45287,4.45287,2630000.0
2009-02-03 04:22:00,4.46154,4.46357,4.46154,4.46357,1880000.0
2009-02-03 04:30:00,4.45522,4.46467,4.45522,4.46462,4500000.0
2009-02-03 04:45:00,4.45973,4.46127,4.45562,4.45562,2250000.0
2009-02-03 04:47:00,4.45798,4.45922,4.45336,4.45336,2250000.0
2009-02-03 05:00:00,4.46409,4.46568,4.45473,4.46486,13900000.0
2009-02-03 05:15:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 05:16:00,4.45475,4.4603,4.45475,4.45971,2250000.0
2009-02-03 05:26:00,4.45846,4.46136,4.45059,4.4543,21000000.0
2009-02-03 05:29:00,4.45977,4.46401,4.45412,4.45652,21000000.0
2009-02-03 05:30:00,4.46053,4.46271,4.46053,4.46271,2250000.0
2009-02-03 05:31:00,4.45802,4.46159,4.45801,4.45801,2250000.0
2009-02-03 05:36:00,4.45846,4.46011,4.45434,4.45434,2250000.0
2009-02-03 05:44:00,4.45651,4.4624,4.45651,4.45812,6000000.0
2009-02-03 05:45:00,4.46097,4.46521,4.45532,4.45772,21000000.0
2009-02-03 05:58:00,4.45529,4.46126,4.45529,4.45823,6000000.0
2009-02-03 05:59:00,4.45801,4.46515,4.45413,4.45642,21000000.0
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 07:00:00,4.46143,4.46297,4.45732,4.45732,2250000.0
2009-02-03 07:13:00,4.45958,4.46071,4.45504,4.45504,2250000.0
2009-02-03 07:15:00,4.46143,4.46297,4.45732,4.45732,2250000.0
2009-02-03 07:18:00,4.45823,4.45977,4.45412,4.45412,2250000.0
2009-02-03 07:28:00,4.45939,4.45957,4.45939,4.45957,1500000.0
2009-02-03 07:29:00,4.45784,4.46096,4.45122,4.45493,21000000.0
2009-02-03 07:30:00,4.45542,4.45542,4.45542,4.45542,750000.0
2009-02-03 07:33:00,4.46128,4.46568,4.45374,4.45594,21000000.0
2009-02-03 07:35:00,4.45908,4.46088,4.45483,4.45483,2250000.0
2009-02-03 07:45:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 08:00:00,4.46473,4.46473,4.45777,4.45777,7500000.0
2009-02-03 08:11:00,4.46649,4.46649,4.46255,4.46255,2250000.0
2009-02-03 08:12:00,4.4637,4.4644,4.45869,4.4612,6000000.0
2009-02-03 08:13:00,4.45676,4.46318,4.45313,4.46114,8250000.0
2009-02-03 08:14:00,4.46231,4.46231,4.45284,4.45636,9750000.0
2009-02-03 08:15:00,4.46142,4.4628,4.46142,4.4628,1500000.0
2009-02-03 08:24:00,4.46149,4.46149,4.45714,4.45714,2250000.0
2009-02-03 08:25:00,4.46274,4.46274,4.45592,4.46226,3000000.0
2009-02-03 08:26:00,4.45725,4.46308,4.45348,4.45348,3750000.0
2009-02-03 08:28:00,4.45709,4.45809,4.45265,4.45265,2250000.0
2009-02-03 08:30:00,4.46452,4.46452,4.45512,4.45512,5250000.0
2009-02-03 08:31:00,4.46348,4.46348,4.45877,4.45877,1500000.0
2009-02-03 08:32:00,4.46277,4.46356,4.45336,4.45336,6750000.0
2009-02-03 08:35:00,4.46217,4.46217,4.46217,4.46217,750000.0
2009-02-03 08:36:00,4.45814,4.46381,4.45198,4.45642,21000000.0
2009-02-03 08:38:00,4.45988,4.46109,4.45558,4.45558,2250000.0
2009-02-03 08:42:00,4.46048,4.46335,4.4576,4.4576,6000000.0
2009-02-03 08:43:00,4.45884,4.46393,4.4537,4.4633,4510000.0
2009-02-03 08:44:00,4.46377,4.46489,4.45496,4.46489,5250000.0
2009-02-03 08:45:00,4.46134,4.47213,4.46134,4.47213,7130000.0
2009-02-03 08:46:00,4.46705,4.46947,4.46004,4.46869,10500000.0
2009-02-03 08:47:00,4.46939,4.46939,4.46939,4.46939,750000.0
2009-02-03 08:48:00,4.4683,4.47182,4.4623,4.46508,19890000.0
2009-02-03 08:50:00,4.47379,4.47379,4.46524,4.47156,6020000.0
2009-02-03 08:55:00,4.47177,4.47177,4.46377,4.46506,6760000.0
2009-02-03 08:56:00,4.47223,4.47368,4.46652,4.46652,6000000.0
2009-02-03 08:57:00,4.47358,4.47358,4.47358,4.47358,750000.0
2009-02-03 08:58:00,4.47267,4.47283,4.46811,4.47166,4880000.0
2009-02-03 08:59:00,4.47001,4.47001,4.46503,4.46907,6380000.0
2009-02-03 09:00:00,4.4731,4.4731,4.46609,4.47003,7500000.0
2009-02-03 09:01:00,4.46999,4.47148,4.46202,4.46669,5630000.0
2009-02-03 09:02:00,4.47139,4.47139,4.46099,4.46774,8250000.0
2009-02-03 09:03:00,4.47193,4.47282,4.46253,4.47005,7500000.0
2009-02-03 09:08:00,4.47153,4.47153,4.46508,4.46815,6000000.0
2009-02-03 09:09:00,4.46934,4.47516,4.46462,4.46831,6750000.0
2009-02-03 09:10:00,4.47066,4.47094,4.46095,4.46659,6000000.0
2009-02-03 09:11:00,4.4674,4.47766,4.46389,4.47477,7880000.0
2009-02-03 09:12:00,4.46706,4.47197,4.4646,4.46999,5250000.0
2009-02-03 09:13:00,4.47128,4.47184,4.46627,4.47106,5250000.0
2009-02-03 09:14:00,4.47198,4.47247,4.46252,4.46252,9750000.0
2009-02-03 09:15:00,4.46512,4.47417,4.46512,4.46868,6000000.0
2009-02-03 09:16:00,4.47431,4.47861,4.46641,4.47567,8250000.0
2009-02-03 09:17:00,4.47817,4.48132,4.47071,4.48019,7500000.0
2009-02-03 09:18:00,4.46612,4.4769,4.46612,4.47604,6000000.0
2009-02-03 09:19:00,4.471,4.48087,4.471,4.48087,8250000.0
2009-02-03 09:20:00,4.48063,4.4812,4.47145,4.47495,7500000.0
2009-02-03 09:21:00,4.47889,4.47889,4.46763,4.47472,6000000.0
2009-02-03 09:22:00,4.4773,4.4773,4.47065,4.47518,7510000.0
2009-02-03 09:23:00,4.47549,4.47834,4.47193,4.47193,6000000.0
2009-02-03 09:24:00,4.47114,4.47767,4.46772,4.46772,7880000.0
2009-02-03 09:25:00,4.47285,4.48168,4.4696,4.47242,20630000.0
2009-02-03 09:26:00,4.46743,4.47828,4.4661,4.47426,6750000.0
2009-02-03 09:27:00,4.47173,4.4777,4.4646,4.47061,5630000.0
2009-02-03 09:28:00,4.47807,4.47807,4.47016,4.47654,6750000.0
2009-02-03 09:29:00,4.46923,4.48085,4.46923,4.47485,11630000.0
2009-02-03 09:30:00,4.47615,4.48135,4.47552,4.47801,10500000.0
2009-02-03 09:32:00,4.47848,4.47866,4.4731,4.47866,11640000.0
2009-02-03 09:33:00,4.4771,4.47849,4.47254,4.47254,5250000.0
2009-02-03 09:34:00,4.47504,4.47639,4.46612,4.47629,4510000.0
2009-02-03 09:35:00,4.4766,4.4766,4.47138,4.47406,5250000.0
2009-02-03 09:36:00,4.46819,4.47376,4.46724,4.47176,5250000.0
2009-02-03 09:37:00,4.46803,4.47151,4.46058,4.46749,7130000.0
2009-02-03 09:38:00,4.46934,4.47388,4.46374,4.46771,6000000.0
2009-02-03 09:39:00,4.47087,4.47087,4.46939,4.46939,1500000.0
2009-02-03 09:40:00,4.47107,4.47107,4.46143,4.47022,3750000.0
2009-02-03 09:41:00,4.46747,4.47246,4.46175,4.46811,7510000.0
2009-02-03 09:43:00,4.46897,4.46986,4.46005,4.46783,6390000.0
2009-02-03 09:44:00,4.46763,4.47222,4.46591,4.47222,7890000.0
2009-02-03 09:45:00,4.46739,4.47181,4.46739,4.47013,4500000.0
2009-02-03 09:46:00,4.46302,4.47135,4.46302,4.46418,2640000.0
2009-02-03 09:47:00,4.46859,4.46959,4.46164,4.46629,6000000.0
2009-02-03 09:48:00,4.47052,4.47052,4.46187,4.46187,6750000.0
2009-02-03 09:50:00,4.46924,4.47162,4.46573,4.46573,4880000.0
2009-02-03 09:51:00,4.46983,4.47346,4.46307,4.47011,5250000.0
2009-02-03 09:52:00,4.46594,4.46846,4.46289,4.46555,9000000.0
2009-02-03 09:53:00,4.46631,4.46698,4.46021,4.46506,9010000.0
2009-02-03 09:54:00,4.46741,4.4699,4.45712,4.4678,9000000.0
2009-02-03 09:55:00,4.46274,4.46402,4.45627,4.4575,7500000.0
2009-02-03 09:56:00,4.46319,4.46352,4.45635,4.46214,9000000.0
2009-02-03 09:57:00,4.46158,4.46288,4.45196,4.45922,8250000.0
2009-02-03 09:59:00,4.46188,4.46462,4.45508,4.45878,3750000.0
2009-02-03 10:00:00,4.46205,4.46489,4.45825,4.46489,4140000.0
2009-02-03 10:01:00,4.46404,4.46437,4.45337,4.46361,5250000.0
2009-02-03 10:02:00,4.46202,4.46558,4.46127,4.46505,6000000.0
2009-02-03 10:03:00,4.46599,4.46599,4.46145,4.46482,5630000.0
2009-02-03 10:04:00,4.46406,4.46488,4.45622,4.45622,4880000.0
2009-02-03 10:05:00,4.46959,4.47286,4.46067,4.46957,6750000.0
2009-02-03 10:06:00,4.46295,4.4709,4.45694,4.4709,7500000.0
2009-02-03 10:07:00,4.47178,4.4727,4.46016,4.46016,5250000.0
2009-02-03 10:08:00,4.46658,4.47197,4.46291,4.46979,5630000.0
2009-02-03 10:09:00,4.47176,4.47201,4.46495,4.46898,6000000.0
2009-02-03 10:10:00,4.46933,4.47073,4.46832,4.47071,4880000.0
2009-02-03 10:11:00,4.46964,4.47111,4.4652,4.46936,5260000.0
2009-02-03 10:12:00,4.46888,4.46888,4.45567,4.46478,6000000.0
2009-02-03 10:13:00,4.45782,4.46731,4.45772,4.46104,13880000.0
2009-02-03 10:14:00,4.46743,4.46986,4.46316,4.4642,9750000.0
2009-02-03 10:15:00,4.4677,4.4677,4.45672,4.46374,12380000.0
2009-02-03 10:16:00,4.46446,4.46446,4.45452,4.46405,7880000.0
2009-02-03 10:17:00,4.46384,4.46537,4.4564,4.45965,8250000.0
2009-02-03 10:18:00,4.45315,4.462,4.45315,4.45893,6000000.0
2009-02-03 10:19:00,4.46169,4.46249,4.45308,4.46052,6000000.0
2009-02-03 10:20:00,4.46255,4.46255,4.45192,4.45646,8250000.0
2009-02-03 10:21:00,4.45774,4.46322,4.45774,4.46206,5630000.0
2009-02-03 10:22:00,4.45999,4.46279,4.45276,4.46279,8250000.0
2009-02-03 10:23:00,4.45592,4.46048,4.45592,4.45952,6380000.0
2009-02-03 10:24:00,4.46249,4.46249,4.45667,4.45712,8250000.0
2009-02-03 10:26:00,4.46025,4.46115,4.45147,4.45478,6380000.0
2009-02-03 10:27:00,4.45943,4.46085,4.45683,4.46085,5250000.0
2009-02-03 10:28:00,4.46176,4.46176,4.45464,4.45665,5630000.0
2009-02-03 10:29:00,4.44814,4.45886,4.44666,4.45886,8250000.0
2009-02-03 10:30:00,4.46004,4.46004,4.45516,4.45554,5250000.0
2009-02-03 10:31:00,4.46029,4.46129,4.45034,4.46018,7140000.0
2009-02-03 10:32:00,4.45478,4.46061,4.45072,4.45311,6380000.0
2009-02-03 10:33:00,4.45591,4.46221,4.45511,4.45606,4140000.0
2009-02-03 10:34:00,4.4615,4.4615,4.45534,4.46034,6000000.0
2009-02-03 10:35:00,4.45819,4.45904,4.45384,4.45752,6000000.0
2009-02-03 10:36:00,4.45302,4.45805,4.45168,4.45318,5250000.0
2009-02-03 10:37:00,4.45875,4.45993,4.45362,4.45362,6010000.0
2009-02-03 10:38:00,4.45968,4.45992,4.45475,4.45992,7140000.0
2009-02-03 10:39:00,4.45707,4.45898,4.4485,4.45511,5630000.0
2009-02-03 10:40:00,4.45799,4.45888,4.44794,4.45466,12390000.0
2009-02-03 10:41:00,4.45523,4.46088,4.45434,4.45551,7130000.0
2009-02-03 10:42:00,4.45182,4.45774,4.45145,4.45145,5260000.0
2009-02-03 10:43:00,4.44865,4.4579,4.44865,4.45187,5250000.0
2009-02-03 10:44:00,4.45654,4.45863,4.45138,4.45296,12750000.0
2009-02-03 10:45:00,4.4597,4.46025,4.44935,4.45846,6380000.0
2009-02-03 10:46:00,4.45607,4.45607,4.44552,4.45521,7880000.0
2009-02-03 10:47:00,4.45456,4.45649,4.4508,4.45649,5630000.0
2009-02-03 10:48:00,4.4458,4.45754,4.4458,4.45652,8250000.0
2009-02-03 10:49:00,4.45061,4.4565,4.44787,4.45581,6750000.0
2009-02-03 10:50:00,4.45425,4.45425,4.44327,4.45185,6750000.0
2009-02-03 10:51:00,4.44902,4.45575,4.44902,4.45575,6380000.0
2009-02-03 10:52:00,4.45224,4.45584,4.45032,4.45416,5260000.0
2009-02-03 10:53:00,4.45588,4.45588,4.44484,4.45407,12000000.0
2009-02-03 10:54:00,4.44972,4.45521,4.44661,4.45409,6000000.0
2009-02-03 10:55:00,4.45284,4.45626,4.44842,4.45626,8250000.0
2009-02-03 10:56:00,4.45555,4.45966,4.44754,4.45456,6380000.0
2009-02-03 10:57:00,4.45368,4.45563,4.44945,4.45563,3750000.0
2009-02-03 10:58:00,4.44837,4.45463,4.44444,4.45406,15390000.0
2009-02-03 10:59:00,4.4443,4.45784,4.4443,4.45685,12010000.0
2009-02-03 11:00:00,4.45939,4.45939,4.44521,4.45704,11630000.0
2009-02-03 11:01:00,4.45854,4.4615,4.45606,4.45606,8250000.0
2009-02-03 11:02:00,4.46021,4.46073,4.45333,4.45623,5630000.0
2009-02-03 11:03:00,4.45911,4.46236,4.45077,4.45077,7140000.0
2009-02-03 11:04:00,4.4619,4.46644,4.46002,4.46148,7880000.0
2009-02-03 11:05:00,4.46567,4.46567,4.4559,4.46538,5630000.0
2009-02-03 11:06:00,4.46568,4.46702,4.46162,4.46702,6750000.0
2009-02-03 11:07:00,4.46716,4.46883,4.46262,4.46638,7500000.0
2009-02-03 11:08:00,4.46791,4.46815,4.46301,4.46665,7500000.0
2009-02-03 11:09:00,4.46366,4.47054,4.46366,4.46838,6380000.0
2009-02-03 11:10:00,4.46332,4.4685,4.45562,4.4608,6750000.0
2009-02-03 11:11:00,4.46619,4.4666,4.46009,4.4658,10510000.0
2009-02-03 11:12:00,4.46329,4.46438,4.46082,4.46082,8250000.0
2009-02-03 11:13:00,4.46397,4.4666,4.46393,4.46569,6000000.0
2009-02-03 11:14:00,4.46496,4.46801,4.4566,4.46801,12380000.0
2009-02-03 11:15:00,4.46518,4.47225,4.46463,4.46643,6380000.0
2009-02-03 11:16:00,4.45886,4.46816,4.45886,4.46462,7880000.0
2009-02-03 11:17:00,4.46529,4.46753,4.45896,4.46377,6760000.0
2009-02-03 11:19:00,4.46888,4.46986,4.46389,4.46982,6750000.0
2009-02-03 11:20:00,4.46894,4.46894,4.45961,4.45961,5630000.0
2009-02-03 11:21:00,4.46706,4.47021,4.46686,4.46929,4880000.0
2009-02-03 11:22:00,4.46554,4.46862,4.46114,4.46114,7130000.0
2009-02-03 11:23:00,4.4613,4.47074,4.4613,4.47074,5250000.0
2009-02-03 11:24:00,4.46718,4.47008,4.45943,4.46868,4880000.0
2009-02-03 11:25:00,4.46823,4.47079,4.46518,4.46872,9380000.0
2009-02-03 11:26:00,4.46591,4.47142,4.46591,4.47069,5250000.0
2009-02-03 11:27:00,4.46701,4.47476,4.46455,4.4702,7510000.0
2009-02-03 11:28:00,4.46988,4.47241,4.46336,4.46336,4510000.0
2009-02-03 11:29:00,4.46682,4.47762,4.46682,4.47762,11260000.0
2009-02-03 11:30:00,4.47737,4.47798,4.47253,4.47783,7130000.0
2009-02-03 11:31:00,4.47426,4.48068,4.47195,4.47195,8250000.0
2009-02-03 11:32:00,4.47442,4.47723,4.466,4.46992,18780000.0
2009-02-03 11:33:00,4.4765,4.47704,4.47119,4.47611,6380000.0
2009-02-03 11:34:00,4.46917,4.47662,4.46422,4.46597,8250000.0
2009-02-03 11:35:00,4.47023,4.47458,4.46521,4.4683,19890000.0
2009-02-03 11:36:00,4.47523,4.47629,4.46421,4.47367,6010000.0
2009-02-03 11:37:00,4.47549,4.47549,4.4645,4.468,5630000.0
2009-02-03 11:38:00,4.47195,4.47748,4.47144,4.47748,6380000.0
2009-02-03 11:39:00,4.47819,4.47866,4.46868,4.47804,7500000.0
2009-02-03 11:40:00,4.47965,4.48128,4.47485,4.48,7500000.0
2009-02-03 11:41:00,4.481,4.48199,4.47935,4.48087,5250000.0
2009-02-03 11:42:00,4.48193,4.48836,4.48091,4.48635,6000000.0
2009-02-03 11:43:00,4.48574,4.49062,4.4846,4.4846,7130000.0
2009-02-03 11:44:00,4.49128,4.49128,4.48145,4.48881,8640000.0
2009-02-03 11:45:00,4.4814,4.48933,4.47798,4.4871,6000000.0
2009-02-03 11:46:00,4.48466,4.48857,4.48121,4.488,7880000.0
2009-02-03 11:47:00,4.49086,4.49086,4.48117,4.48117,5250000.0
2009-02-03 11:48:00,4.49165,4.49687,4.48756,4.49574,10890000.0
2009-02-03 11:49:00,4.49777,4.50172,4.49217,4.49741,8630000.0
2009-02-03 11:50:00,4.50234,4.50778,4.49393,4.50061,7510000.0
2009-02-03 11:51:00,4.50204,4.50577,4.49805,4.5003,5250000.0
2009-02-03 11:52:00,4.50559,4.50697,4.50114,4.50121,6750000.0
2009-02-03 11:53:00,4.50172,4.50766,4.4969,4.50615,6000000.0
2009-02-03 11:54:00,4.50616,4.51021,4.50141,4.51021,5250000.0
2009-02-03 11:55:00,4.51115,4.51281,4.5074,4.51233,6010000.0
2009-02-03 11:56:00,4.50919,4.51512,4.50866,4.5104,6010000.0
2009-02-03 11:57:00,4.50865,4.51579,4.50865,4.51446,12750000.0
2009-02-03 11:58:00,4.50969,4.51398,4.50226,4.50226,10140000.0
2009-02-03 11:59:00,4.51072,4.5132,4.50697,4.51235,9000000.0
2009-02-03 12:00:00,4.50541,4.51285,4.50463,4.50812,7500000.0
2009-02-03 12:01:00,4.50684,4.51211,4.50079,4.51079,7130000.0
2009-02-03 12:02:00,4.50898,4.51351,4.50723,4.51209,6000000.0
2009-02-03 12:03:00,4.51466,4.51566,4.51189,4.5144,4880000.0
2009-02-03 12:04:00,4.51859,4.52161,4.50913,4.51954,6750000.0
2009-02-03 12:05:00,4.51158,4.52866,4.51158,4.52845,4510000.0
2009-02-03 12:06:00,4.52688,4.53091,4.52089,4.52692,7880000.0
2009-02-03 12:07:00,4.5294,4.53181,4.52758,4.52969,6380000.0
2009-02-03 12:08:00,4.52539,4.52829,4.52072,4.52072,7500000.0
2009-02-03 12:09:00,4.52812,4.53119,4.52049,4.53064,5250000.0
2009-02-03 12:10:00,4.53134,4.53627,4.52497,4.52767,13880000.0
2009-02-03 12:11:00,4.52317,4.53428,4.52317,4.52481,4880000.0
2009-02-03 12:12:00,4.52566,4.53581,4.52361,4.53278,6380000.0
2009-02-03 12:13:00,4.52815,4.53343,4.52662,4.53118,8250000.0
2009-02-03 12:14:00,4.53382,4.53469,4.52439,4.53424,12750000.0
2009-02-03 12:15:00,4.53582,4.53845,4.52919,4.53845,14260000.0
2009-02-03 12:16:00,4.53772,4.53805,4.53293,4.53603,5630000.0
2009-02-03 12:17:00,4.53091,4.5426,4.52608,4.53835,10510000.0
2009-02-03 12:18:00,4.53562,4.53634,4.52921,4.53295,13140000.0
2009-02-03 12:19:00,4.53155,4.53155,4.5223,4.52982,5630000.0
2009-02-03 12:20:00,4.53216,4.53461,4.52802,4.52802,7500000.0
2009-02-03 12:21:00,4.53135,4.53198,4.52564,4.52564,6750000.0
2009-02-03 12:22:00,4.52528,4.53185,4.52315,4.52315,6000000.0
2009-02-03 12:23:00,4.52614,4.52941,4.5232,4.528,4880000.0
2009-02-03 12:24:00,4.5259,4.52706,4.51972,4.52603,5630000.0
2009-02-03 12:25:00,4.52086,4.52569,4.5197,4.52479,4880000.0
2009-02-03 12:26:00,4.52304,4.52304,4.51326,4.5135,4510000.0
2009-02-03 12:27:00,4.52235,4.52387,4.51662,4.51685,6760000.0
2009-02-03 12:28:00,4.51634,4.52413,4.51634,4.52096,7880000.0
2009-02-03 12:29:00,4.51711,4.52218,4.51565,4.52103,6390000.0
2009-02-03 12:30:00,4.52267,4.52582,4.51619,4.52259,11260000.0
2009-02-03 12:31:00,4.51772,4.52308,4.51199,4.52197,7510000.0
2009-02-03 12:32:00,4.5227,4.52438,4.52058,4.52438,7510000.0
2009-02-03 12:33:00,4.52061,4.53253,4.52061,4.53028,8250000.0
2009-02-03 12:34:00,4.53071,4.53197,4.52619,4.53032,6000000.0
2009-02-03 12:35:00,4.52926,4.53239,4.52163,4.52715,5640000.0
2009-02-03 12:36:00,4.52801,4.52801,4.51839,4.52578,8250000.0
2009-02-03 12:37:00,4.52425,4.53189,4.52219,4.53141,4880000.0
2009-02-03 12:38:00,4.52236,4.53204,4.52236,4.53002,5250000.0
2009-02-03 12:39:00,4.53157,4.53333,4.52265,4.53333,7880000.0
2009-02-03 12:40:00,4.53162,4.53525,4.53095,4.53417,6750000.0
2009-02-03 12:41:00,4.53171,4.5359,4.52922,4.5305,6380000.0
2009-02-03 12:42:00,4.52613,4.53131,4.5256,4.52651,5250000.0
2009-02-03 12:43:00,4.52775,4.52824,4.51509,4.52709,9750000.0
2009-02-03 12:44:00,4.52754,4.52754,4.51533,4.51533,8260000.0
2009-02-03 12:45:00,4.52581,4.52676,4.52047,4.52245,4880000.0
2009-02-03 12:46:00,4.52783,4.53291,4.52155,4.52155,6760000.0
2009-02-03 12:47:00,4.51871,4.52811,4.51871,4.52401,6750000.0
2009-02-03 12:48:00,4.52469,4.52625,4.5151,4.52572,5630000.0
2009-02-03 12:49:00,4.51768,4.52867,4.51768,4.52867,5250000.0
2009-02-03 12:50:00,4.52483,4.53222,4.52301,4.53132,8250000.0
2009-02-03 12:51:00,4.52793,4.53042,4.52348,4.52348,6380000.0
2009-02-03 12:52:00,4.52244,4.53009,4.52207,4.52945,8250000.0
2009-02-03 12:53:00,4.53048,4.533,4.52489,4.52536,7880000.0
2009-02-03 12:54:00,4.5285,4.52919,4.51856,4.52678,9000000.0
2009-02-03 12:55:00,4.52759,4.52906,4.52556,4.52906,5250000.0
2009-02-03 12:56:00,4.52839,4.52839,4.51898,4.52401,7500000.0
2009-02-03 12:57:00,4.52686,4.53258,4.52204,4.53258,12760000.0
2009-02-03 12:58:00,4.53349,4.53519,4.5254,4.5288,9760000.0
2009-02-03 12:59:00,4.532,4.53934,4.52518,4.53657,12020000.0
2009-02-03 13:00:00,4.53883,4.53883,4.52587,4.53019,5630000.0
2009-02-03 13:01:00,4.53018,4.53547,4.52748,4.53402,14250000.0
2009-02-03 13:02:00,4.53277,4.53952,4.52727,4.53353,12020000.0
2009-02-03 13:03:00,4.53952,4.54142,4.53162,4.5366,11270000.0
2009-02-03 13:04:00,4.53635,4.54224,4.53176,4.54024,11640000.0
2009-02-03 13:05:00,4.53747,4.53902,4.52862,4.53464,13880000.0
2009-02-03 13:06:00,4.53307,4.55326,4.53307,4.55151,7500000.0
2009-02-03 13:07:00,4.54699,4.54753,4.53776,4.53776,8250000.0
2009-02-03 13:08:00,4.54656,4.55025,4.54018,4.54018,9010000.0
2009-02-03 13:09:00,4.55259,4.55845,4.54985,4.55116,6000000.0
2009-02-03 13:10:00,4.55557,4.55557,4.54376,4.54921,5260000.0
2009-02-03 13:11:00,4.54803,4.55196,4.54273,4.54273,5630000.0
2009-02-03 13:12:00,4.54451,4.55297,4.54333,4.54944,5250000.0
2009-02-03 13:13:00,4.54687,4.55508,4.54687,4.54847,4880000.0
2009-02-03 13:14:00,4.55201,4.55377,4.54812,4.55003,10130000.0
2009-02-03 13:15:00,4.55252,4.55303,4.54683,4.54807,7130000.0
2009-02-03 13:16:00,4.54358,4.55393,4.54358,4.54895,7130000.0
2009-02-03 13:17:00,4.54901,4.54901,4.54379,4.54469,6000000.0
2009-02-03 13:18:00,4.54656,4.54737,4.53654,4.54356,8630000.0
2009-02-03 13:19:00,4.5448,4.54692,4.53443,4.54372,6750000.0
2009-02-03 13:20:00,4.54184,4.54633,4.53492,4.54096,9380000.0
2009-02-03 13:21:00,4.54235,4.54291,4.53738,4.54268,8250000.0
2009-02-03 13:22:00,4.54392,4.54556,4.53978,4.53978,7500000.0
2009-02-03 13:23:00,4.54129,4.54393,4.53561,4.5393,5260000.0
2009-02-03 13:24:00,4.54175,4.54752,4.53254,4.54011,6000000.0
2009-02-03 13:25:00,4.54384,4.54421,4.53733,4.54421,11630000.0
2009-02-03 13:26:00,4.53917,4.54374,4.53917,4.54295,5250000.0
2009-02-03 13:27:00,4.54258,4.54437,4.53733,4.54437,7510000.0
2009-02-03 13:28:00,4.54472,4.54472,4.53831,4.54314,5250000.0
2009-02-03 13:29:00,4.53691,4.55005,4.53691,4.54649,9760000.0
2009-02-03 13:30:00,4.53967,4.54618,4.53967,4.54523,4880000.0
2009-02-03 13:31:00,4.5435,4.54882,4.54208,4.54367,6380000.0
2009-02-03 13:32:00,4.54491,4.54626,4.53586,4.54547,9010000.0
2009-02-03 13:33:00,4.54114,4.54606,4.53492,4.5406,7880000.0
2009-02-03 13:34:00,4.54731,4.54731,4.53491,4.54215,9380000.0
2009-02-03 13:35:00,4.54745,4.54833,4.54228,4.54542,10880000.0
2009-02-03 13:36:00,4.54875,4.54896,4.54376,4.54376,6750000.0
2009-02-03 13:37:00,4.5424,4.54951,4.54227,4.5443,8250000.0
2009-02-03 13:38:00,4.54206,4.54644,4.54106,4.54644,4510000.0
2009-02-03 13:39:00,4.54882,4.54882,4.54136,4.54136,5630000.0
2009-02-03 13:40:00,4.54374,4.54633,4.53983,4.54471,7130000.0
2009-02-03 13:41:00,4.54526,4.54667,4.53571,4.54185,5260000.0
2009-02-03 13:42:00,4.54561,4.54667,4.53787,4.54348,5630000.0
2009-02-03 13:44:00,4.54565,4.54627,4.5403,4.54414,6760000.0
2009-02-03 13:45:00,4.54606,4.55293,4.54356,4.55293,5630000.0
2009-02-03 13:46:00,4.5535,4.55454,4.54318,4.55143,8250000.0
2009-02-03 13:47:00,4.55243,4.5547,4.54392,4.5547,5630000.0
2009-02-03 13:48:00,4.54959,4.55549,4.54402,4.5512,7500000.0
2009-02-03 13:49:00,4.54896,4.55275,4.54799,4.55072,5630000.0
2009-02-03 13:50:00,4.54964,4.55094,4.54172,4.54444,6000000.0
2009-02-03 13:51:00,4.54911,4.55576,4.54407,4.5477,20260000.0
2009-02-03 13:52:00,4.54442,4.5559,4.54442,4.54961,6750000.0
2009-02-03 13:53:00,4.55287,4.55287,4.53985,4.5452,16880000.0
2009-02-03 13:54:00,4.55146,4.55146,4.54631,4.55045,7500000.0
2009-02-03 13:55:00,4.54784,4.55574,4.54406,4.54965,12000000.0
2009-02-03 13:56:00,4.54522,4.55225,4.54522,4.551,5260000.0
2009-02-03 13:57:00,4.54961,4.55395,4.5484,4.55395,6750000.0
2009-02-03 13:58:00,4.55285,4.55289,4.54738,4.55274,5250000.0
2009-02-03 13:59:00,4.55167,4.55308,4.54106,4.55228,9750000.0
2009-02-03 14:00:00,4.55656,4.55656,4.54686,4.54809,6750000.0
2009-02-03 14:01:00,4.55374,4.55776,4.553,4.55754,6000000.0
2009-02-03 14:02:00,4.55773,4.55773,4.54947,4.55176,6750000.0
2009-02-03 14:03:00,4.55133,4.55866,4.55133,4.55711,7880000.0
2009-02-03 14:04:00,4.55649,4.55796,4.54965,4.55462,10880000.0
2009-02-03 14:05:00,4.55726,4.55807,4.55148,4.55297,10130000.0
2009-02-03 14:06:00,4.55632,4.55908,4.55251,4.55251,4510000.0
2009-02-03 14:07:00,4.55132,4.55701,4.55132,4.55175,8250000.0
2009-02-03 14:08:00,4.55699,4.55781,4.54984,4.55634,9010000.0
2009-02-03 14:09:00,4.55481,4.56034,4.55418,4.55765,9380000.0
2009-02-03 14:10:00,4.55808,4.55808,4.55154,4.55311,4880000.0
2009-02-03 14:11:00,4.55629,4.55629,4.54726,4.54726,5250000.0
2009-02-03 14:12:00,4.55979,4.55979,4.55474,4.55867,7880000.0
2009-02-03 14:13:00,4.55468,4.55968,4.55265,4.55265,4130000.0
2009-02-03 14:14:00,4.5572,4.5572,4.5466,4.55612,12380000.0
2009-02-03 14:15:00,4.55503,4.56117,4.55503,4.55775,10130000.0
2009-02-03 14:16:00,4.5561,4.56199,4.55576,4.56199,9000000.0
2009-02-03 14:17:00,4.55776,4.56454,4.55704,4.56157,7500000.0
2009-02-03 14:18:00,4.56133,4.56158,4.55649,4.56125,6380000.0
2009-02-03 14:19:00,4.55991,4.55991,4.54921,4.54921,7880000.0
2009-02-03 14:20:00,4.55799,4.55818,4.55283,4.55596,10880000.0
2009-02-03 14:21:00,4.55071,4.55564,4.54689,4.55051,10500000.0
2009-02-03 14:22:00,4.5511,4.55711,4.54693,4.55295,12010000.0
2009-02-03 14:23:00,4.55558,4.55672,4.54736,4.55403,10140000.0
2009-02-03 14:24:00,4.55671,4.55671,4.54621,4.55101,9380000.0
2009-02-03 14:25:00,4.54835,4.54886,4.5391,4.54264,11250000.0
2009-02-03 14:26:00,4.54732,4.54732,4.53822,4.54174,6750000.0
2009-02-03 14:27:00,4.54846,4.54883,4.53745,4.54191,6750000.0
2009-02-03 14:28:00,4.54426,4.54982,4.54206,4.54592,6010000.0
2009-02-03 14:29:00,4.55122,4.5518,4.54192,4.54764,13140000.0
2009-02-03 14:30:00,4.55119,4.55278,4.5439,4.54467,9750000.0
2009-02-03 14:31:00,4.54762,4.54805,4.54379,4.54538,5260000.0
2009-02-03 14:32:00,4.54566,4.54587,4.53476,4.54429,6760000.0
2009-02-03 14:33:00,4.53824,4.54572,4.53824,4.54489,6380000.0
2009-02-03 14:34:00,4.54498,4.54549,4.53627,4.54304,7500000.0
2009-02-03 14:35:00,4.54461,4.54627,4.53489,4.54627,8250000.0
2009-02-03 14:36:00,4.5437,4.54959,4.5437,4.54472,6000000.0
2009-02-03 14:37:00,4.54323,4.55185,4.54323,4.55138,8250000.0
2009-02-03 14:38:00,4.5426,4.55002,4.54164,4.54724,7500000.0
2009-02-03 14:39:00,4.55165,4.55299,4.54392,4.54923,7500000.0
2009-02-03 14:40:00,4.54649,4.55862,4.54649,4.55057,7500000.0
2009-02-03 14:41:00,4.55401,4.55771,4.54313,4.55035,7500000.0
2009-02-03 14:42:00,4.55389,4.5546,4.54154,4.54918,7130000.0
2009-02-03 14:43:00,4.55153,4.55243,4.54495,4.55243,6000000.0
2009-02-03 14:44:00,4.55204,4.55279,4.54288,4.54866,7130000.0
2009-02-03 14:45:00,4.54855,4.55016,4.53803,4.54978,5250000.0
2009-02-03 14:46:00,4.54427,4.5493,4.54208,4.54208,6000000.0
2009-02-03 14:47:00,4.54484,4.54982,4.54024,4.54567,7880000.0
2009-02-03 14:48:00,4.54508,4.5466,4.54092,4.54457,5250000.0
2009-02-03 14:49:00,4.54714,4.54714,4.54176,4.54298,6760000.0
2009-02-03 14:50:00,4.54005,4.54727,4.54005,4.54727,6380000.0
2009-02-03 14:51:00,4.54598,4.54754,4.5453,4.5461,5250000.0
2009-02-03 14:52:00,4.54355,4.54749,4.53856,4.54244,9000000.0
2009-02-03 14:53:00,4.54316,4.54839,4.54316,4.54701,4880000.0
2009-02-03 14:54:00,4.54807,4.54807,4.54197,4.54757,4880000.0
2009-02-03 14:55:00,4.54784,4.54888,4.5478,4.5478,6000000.0
2009-02-03 14:56:00,4.5469,4.54753,4.5423,4.54321,6760000.0
2009-02-03 14:57:00,4.54625,4.54769,4.54247,4.54445,5630000.0
2009-02-03 14:58:00,4.54674,4.54863,4.54322,4.54791,8250000.0
2009-02-03 14:59:00,4.54474,4.54647,4.53536,4.53775,13500000.0
2009-02-03 15:00:00,4.54772,4.54772,4.54344,4.54771,8250000.0
2009-02-03 15:01:00,4.54654,4.54715,4.54138,4.54138,5630000.0
2009-02-03 15:02:00,4.54525,4.54679,4.53606,4.54679,8250000.0
2009-02-03 15:03:00,4.54177,4.54682,4.53562,4.53853,7130000.0
2009-02-03 15:04:00,4.54573,4.54762,4.53752,4.54451,8630000.0
2009-02-03 15:05:00,4.53765,4.544,4.53765,4.544,6750000.0
2009-02-03 15:06:00,4.54388,4.54554,4.53999,4.54554,5250000.0
2009-02-03 15:07:00,4.54258,4.54347,4.53194,4.54285,6000000.0
2009-02-03 15:08:00,4.53344,4.54324,4.53344,4.54188,7510000.0
2009-02-03 15:09:00,4.5365,4.5442,4.5365,4.5442,5250000.0
2009-02-03 15:10:00,4.53794,4.54326,4.53794,4.54255,7880000.0
2009-02-03 15:11:00,4.53992,4.54635,4.53824,4.54334,10130000.0
2009-02-03 15:12:00,4.54616,4.54727,4.53713,4.54617,8250000.0
2009-02-03 15:13:00,4.54334,4.54497,4.5355,4.5355,14630000.0
2009-02-03 15:14:00,4.54539,4.54591,4.5356,4.54408,13890000.0
2009-02-03 15:15:00,4.5401,4.54779,4.53848,4.54779,8250000.0
2009-02-03 15:16:00,4.53621,4.55045,4.53621,4.54679,7130000.0
2009-02-03 15:17:00,4.54618,4.54618,4.53488,4.54082,8250000.0
2009-02-03 15:18:00,4.5461,4.54818,4.53925,4.54482,6750000.0
2009-02-03 15:19:00,4.54837,4.54931,4.54312,4.54847,6380000.0
2009-02-03 15:20:00,4.54317,4.55069,4.54041,4.54886,6750000.0
2009-02-03 15:21:00,4.54182,4.5473,4.53831,4.53831,8250000.0
2009-02-03 15:22:00,4.5445,4.55257,4.5445,4.55257,8250000.0
2009-02-03 15:23:00,4.55411,4.55811,4.54703,4.55811,6750000.0
2009-02-03 15:24:00,4.55518,4.5568,4.54452,4.55628,10500000.0
2009-02-03 15:25:00,4.5555,4.55716,4.55085,4.55716,6000000.0
2009-02-03 15:26:00,4.55353,4.55579,4.55108,4.55249,6000000.0
2009-02-03 15:27:00,4.55751,4.56312,4.55411,4.56312,7130000.0
2009-02-03 15:28:00,4.56363,4.56767,4.55962,4.56537,7880000.0
2009-02-03 15:29:00,4.56157,4.5631,4.55195,4.55275,18760000.0
2009-02-03 15:30:00,4.56379,4.56379,4.55659,4.55659,6000000.0
2009-02-03 15:31:00,4.56068,4.56167,4.55624,4.56078,7130000.0
2009-02-03 15:32:00,4.55814,4.56028,4.55427,4.55899,6000000.0
2009-02-03 15:33:00,4.5574,4.5588,4.55373,4.5558,7500000.0
2009-02-03 15:34:00,4.55619,4.55817,4.55065,4.55324,10510000.0
2009-02-03 15:35:00,4.5583,4.55992,4.55263,4.55992,10500000.0
2009-02-03 15:36:00,4.56042,4.56352,4.55713,4.56151,8630000.0
2009-02-03 15:37:00,4.55054,4.56119,4.55054,4.55325,7880000.0
2009-02-03 15:38:00,4.5615,4.56345,4.56039,4.56039,5250000.0
2009-02-03 15:39:00,4.55776,4.55911,4.54836,4.55911,8260000.0
2009-02-03 15:40:00,4.55868,4.55918,4.54954,4.55569,9760000.0
2009-02-03 15:41:00,4.55948,4.56171,4.55202,4.55202,6750000.0
2009-02-03 15:42:00,4.56157,4.56157,4.5499,4.56011,8250000.0
2009-02-03 15:43:00,4.55949,4.56632,4.55949,4.56382,7130000.0
2009-02-03 15:44:00,4.56531,4.56949,4.55851,4.56463,10890000.0
2009-02-03 15:45:00,4.5654,4.56623,4.56173,4.56499,7130000.0
2009-02-03 15:46:00,4.5631,4.56401,4.55728,4.55728,4880000.0
2009-02-03 15:47:00,4.56021,4.5614,4.55584,4.56094,6000000.0
2009-02-03 15:48:00,4.56062,4.56157,4.55498,4.56098,5630000.0
2009-02-03 15:49:00,4.55998,4.5601,4.55231,4.55411,7520000.0
2009-02-03 15:50:00,4.56061,4.56061,4.54936,4.55284,7130000.0
2009-02-03 15:51:00,4.55676,4.56091,4.55359,4.56091,7880000.0
2009-02-03 15:52:00,4.55246,4.55919,4.55213,4.55422,4880000.0
2009-02-03 15:53:00,4.56161,4.56229,4.55737,4.55737,9000000.0
2009-02-03 15:54:00,4.56075,4.56125,4.55417,4.55417,6000000.0
2009-02-03 15:55:00,4.56171,4.56265,4.55749,4.56153,6010000.0
2009-02-03 15:56:00,4.56039,4.56889,4.55903,4.56541,7890000.0
2009-02-03 15:57:00,4.56506,4.5714,4.55883,4.56123,20260000.0
2009-02-03 15:58:00,4.56612,4.57389,4.56223,4.57277,5640000.0
2009-02-03 15:59:00,4.57316,4.57781,4.57151,4.57392,9380000.0
2009-02-03 16:00:00,4.57896,4.57896,4.57201,4.57682,4880000.0
2009-02-03 16:01:00,4.57714,4.5842,4.57714,4.57765,7510000.0
2009-02-03 16:02:00,4.58474,4.58926,4.58167,4.58167,5630000.0
2009-02-03 16:03:00,4.58629,4.58629,4.58043,4.58487,5250000.0
2009-02-03 16:04:00,4.58131,4.58532,4.57386,4.58232,6760000.0
2009-02-03 16:05:00,4.57749,4.58729,4.5773,4.58673,6380000.0
2009-02-03 16:06:00,4.58232,4.58804,4.58095,4.58429,8250000.0
2009-02-03 16:07:00,4.58062,4.58442,4.57426,4.57426,5260000.0
2009-02-03 16:08:00,4.58203,4.58203,4.57588,4.58168,6760000.0
2009-02-03 16:09:00,4.57676,4.58167,4.57189,4.58167,6760000.0
2009-02-03 16:10:00,4.57968,4.58393,4.57806,4.58393,6380000.0
2009-02-03 16:11:00,4.58235,4.58235,4.57188,4.57984,4510000.0
2009-02-03 16:12:00,4.58082,4.5812,4.57135,4.57595,6760000.0
2009-02-03 16:13:00,4.57984,4.57997,4.57173,4.57647,4880000.0
2009-02-03 16:14:00,4.58184,4.58948,4.58184,4.58614,13880000.0
2009-02-03 16:15:00,4.58466,4.58651,4.57586,4.5863,13520000.0
2009-02-03 16:16:00,4.58211,4.58749,4.5764,4.58689,10880000.0
2009-02-03 16:17:00,4.57879,4.58808,4.57879,4.58655,5250000.0
2009-02-03 16:18:00,4.58236,4.58728,4.57812,4.58567,6000000.0
2009-02-03 16:19:00,4.58655,4.58964,4.58294,4.58964,3750000.0
2009-02-03 16:20:00,4.58763,4.59684,4.58713,4.59569,8250000.0
2009-02-03 16:21:00,4.59998,4.60429,4.59142,4.59993,9750000.0
2009-02-03 16:22:00,4.60327,4.60586,4.59931,4.60092,6000000.0
2009-02-03 16:23:00,4.60579,4.60606,4.59395,4.59861,11630000.0
2009-02-03 16:24:00,4.60176,4.60176,4.58846,4.5984,7500000.0
2009-02-03 16:25:00,4.5991,4.5991,4.58494,4.59247,7500000.0
2009-02-03 16:26:00,4.58941,4.59341,4.58679,4.59312,6000000.0
2009-02-03 16:27:00,4.59418,4.59418,4.58645,4.59129,5260000.0
2009-02-03 16:28:00,4.5919,4.59194,4.58574,4.58692,6750000.0
2009-02-03 16:29:00,4.59046,4.59105,4.58382,4.5894,11630000.0
2009-02-03 16:30:00,4.58547,4.5909,4.5847,4.58564,5250000.0
2009-02-03 16:31:00,4.58337,4.58841,4.57234,4.58591,5630000.0
2009-02-03 16:32:00,4.58976,4.59135,4.57969,4.5829,7500000.0
2009-02-03 16:33:00,4.5876,4.5876,4.57653,4.58465,7500000.0
2009-02-03 16:34:00,4.58598,4.58598,4.57558,4.58453,6760000.0
2009-02-03 16:35:00,4.58624,4.58645,4.57737,4.58396,13130000.0
2009-02-03 16:36:00,4.57266,4.58189,4.57266,4.57404,7130000.0
2009-02-03 16:37:00,4.57868,4.58195,4.57521,4.58091,6750000.0
2009-02-03 16:38:00,4.57856,4.57856,4.57187,4.57187,6380000.0
2009-02-03 16:39:00,4.57562,4.58182,4.57093,4.57093,6380000.0
2009-02-03 16:40:00,4.57909,4.57909,4.57334,4.57389,4890000.0
2009-02-03 16:41:00,4.57411,4.57991,4.57087,4.57087,9000000.0
2009-02-03 16:42:00,4.57744,4.58185,4.57431,4.58185,7880000.0
2009-02-03 16:43:00,4.57592,4.57799,4.56906,4.57679,7510000.0
2009-02-03 16:44:00,4.57919,4.58151,4.57279,4.5751,9380000.0
2009-02-03 16:45:00,4.57137,4.58238,4.57137,4.581,5250000.0
2009-02-03 16:46:00,4.57803,4.57832,4.57208,4.57325,10500000.0
2009-02-03 16:47:00,4.57939,4.58124,4.57513,4.58091,8260000.0
2009-02-03 16:48:00,4.57955,4.58125,4.576,4.5803,4510000.0
2009-02-03 16:49:00,4.57835,4.58024,4.56921,4.57742,6750000.0
2009-02-03 16:50:00,4.57132,4.58076,4.57132,4.57705,6000000.0
2009-02-03 16:51:00,4.5741,4.58186,4.57204,4.57733,5630000.0
2009-02-03 16:52:00,4.57951,4.58722,4.57884,4.58719,8250000.0
2009-02-03 16:53:00,4.57935,4.58935,4.57935,4.58238,5250000.0
2009-02-03 16:54:00,4.57735,4.58875,4.57735,4.58463,9000000.0
2009-02-03 16:55:00,4.58397,4.5935,4.58303,4.59164,6000000.0
2009-02-03 16:56:00,4.59371,4.59543,4.58313,4.59267,9760000.0
2009-02-03 16:57:00,4.59266,4.59645,4.58629,4.59618,5250000.0
2009-02-03 16:58:00,4.59188,4.59736,4.59188,4.59522,6380000.0
2009-02-03 16:59:00,4.59692,4.59692,4.58843,4.59415,10500000.0
2009-02-03 17:00:00,4.59341,4.59626,4.57983,4.57983,7500000.0
2009-02-03 17:01:00,4.58552,4.58806,4.57787,4.58453,8250000.0
2009-02-03 17:02:00,4.58779,4.59147,4.58233,4.59147,5630000.0
2009-02-03 17:03:00,4.58851,4.59206,4.58221,4.58717,7500000.0
2009-02-03 17:04:00,4.5888,4.59313,4.5888,4.59279,8250000.0
2009-02-03 17:05:00,4.58651,4.59268,4.58651,4.59268,4510000.0
2009-02-03 17:06:00,4.59327,4.59327,4.5881,4.58897,6000000.0
2009-02-03 17:07:00,4.58656,4.59098,4.58418,4.58998,7130000.0
2009-02-03 17:08:00,4.58334,4.59011,4.58334,4.58577,7130000.0
2009-02-03 17:09:00,4.58879,4.58879,4.57742,4.58775,7130000.0
2009-02-03 17:10:00,4.58886,4.59045,4.58006,4.59045,4510000.0
2009-02-03 17:11:00,4.58593,4.59024,4.58138,4.59024,4880000.0
2009-02-03 17:12:00,4.58182,4.5929,4.58182,4.59015,6380000.0
2009-02-03 17:13:00,4.59198,4.59509,4.58387,4.5872,8250000.0
2009-02-03 17:14:00,4.58744,4.58983,4.58485,4.58566,6760000.0
2009-02-03 17:15:00,4.59227,4.59329,4.58526,4.58895,7500000.0
2009-02-03 17:16:00,4.58843,4.59089,4.57911,4.58857,6000000.0
2009-02-03 17:17:00,4.58025,4.59111,4.58025,4.59026,7510000.0
2009-02-03 17:18:00,4.59152,4.59152,4.58184,4.58184,4880000.0
2009-02-03 17:19:00,4.58831,4.59348,4.58527,4.58956,7130000.0
2009-02-03 17:20:00,4.59138,4.59354,4.58692,4.59354,6750000.0
2009-02-03 17:21:00,4.58835,4.59734,4.5846,4.58807,20630000.0
2009-02-03 17:22:00,4.59422,4.5968,4.58657,4.5968,8250000.0
2009-02-03 17:23:00,4.59593,4.59699,4.5906,4.59699,7130000.0
2009-02-03 17:24:00,4.59672,4.59672,4.58987,4.59298,6000000.0
2009-02-03 17:25:00,4.59098,4.59502,4.58092,4.5867,20260000.0
2009-02-03 17:26:00,4.59442,4.59619,4.58967,4.58967,8250000.0
2009-02-03 17:27:00,4.5944,4.59501,4.58485,4.58485,6000000.0
2009-02-03 17:28:00,4.59493,4.59571,4.58571,4.59463,5250000.0
2009-02-03 17:29:00,4.58605,4.59724,4.5856,4.58884,17640000.0
2009-02-03 17:30:00,4.59174,4.59287,4.58502,4.59287,7880000.0
2009-02-03 17:31:00,4.59137,4.59234,4.58551,4.59124,5250000.0
2009-02-03 17:32:00,4.59277,4.59277,4.58785,4.58883,5260000.0
2009-02-03 17:33:00,4.59017,4.59263,4.58262,4.59239,7510000.0
2009-02-03 17:34:00,4.59186,4.59186,4.58363,4.5887,8250000.0
2009-02-03 17:35:00,4.58934,4.59318,4.58319,4.58533,21000000.0
2009-02-03 17:36:00,4.58652,4.59348,4.58534,4.58668,7130000.0
2009-02-03 17:37:00,4.58528,4.59029,4.5849,4.58583,8250000.0
2009-02-03 17:38:00,4.58532,4.59052,4.58086,4.58785,5630000.0
2009-02-03 17:39:00,4.58756,4.59092,4.58033,4.58326,19890000.0
2009-02-03 17:40:00,4.59205,4.59301,4.58739,4.59218,6380000.0
2009-02-03 17:41:00,4.59545,4.60052,4.5876,4.60052,5640000.0
2009-02-03 17:42:00,4.59585,4.60009,4.59476,4.59927,7880000.0
2009-02-03 17:43:00,4.59629,4.59945,4.58845,4.59764,6750000.0
2009-02-03 17:44:00,4.5977,4.59927,4.59226,4.59399,7510000.0
2009-02-03 17:45:00,4.5937,4.5972,4.59083,4.59157,6000000.0
2009-02-03 17:46:00,4.59504,4.59719,4.59198,4.59207,5250000.0
2009-02-03 17:47:00,4.59555,4.597,4.5857,4.5857,5250000.0
2009-02-03 17:48:00,4.59431,4.59654,4.58281,4.59438,8250000.0
2009-02-03 17:49:00,4.59462,4.59666,4.59213,4.59213,6000000.0
2009-02-03 17:50:00,4.59414,4.59665,4.58602,4.59596,5250000.0
2009-02-03 17:51:00,4.59772,4.59844,4.5883,4.5883,7510000.0
2009-02-03 17:52:00,4.59212,4.59538,4.58628,4.59538,4880000.0
2009-02-03 17:53:00,4.5957,4.59653,4.58564,4.59512,7130000.0
2009-02-03 17:54:00,4.59636,4.59676,4.58893,4.59436,5250000.0
2009-02-03 17:55:00,4.59507,4.59631,4.59088,4.59088,5250000.0
2009-02-03 17:56:00,4.5908,4.59522,4.58565,4.59416,6000000.0
2009-02-03 17:57:00,4.59123,4.59412,4.58218,4.58763,21010000.0
2009-02-03 17:58:00,4.59651,4.60131,4.59211,4.5934,7880000.0
2009-02-03 17:59:00,4.59653,4.59653,4.58427,4.58768,15010000.0
2009-02-03 18:00:00,4.59106,4.59106,4.58647,4.58989,6000000.0
2009-02-03 18:01:00,4.58886,4.5907,4.58303,4.58691,7880000.0
2009-02-03 18:02:00,4.57562,4.58763,4.57562,4.57845,7500000.0
2009-02-03 18:03:00,4.57756,4.58329,4.57591,4.57801,9000000.0
2009-02-03 18:04:00,4.57164,4.58168,4.57148,4.57918,9000000.0
2009-02-03 18:05:00,4.57115,4.58462,4.57115,4.5784,6390000.0
2009-02-03 18:06:00,4.57798,4.58314,4.57762,4.57977,7880000.0
2009-02-03 18:07:00,4.5849,4.58567,4.58026,4.58487,10500000.0
2009-02-03 18:08:00,4.58388,4.58388,4.57794,4.58317,6390000.0
2009-02-03 18:09:00,4.58008,4.58309,4.57719,4.58309,6000000.0
2009-02-03 18:10:00,4.58583,4.58689,4.57986,4.58416,8630000.0
2009-02-03 18:11:00,4.5806,4.58634,4.5806,4.58548,4880000.0
2009-02-03 18:12:00,4.58366,4.58366,4.57285,4.57829,7130000.0
2009-02-03 18:13:00,4.58471,4.58473,4.57915,4.58428,6000000.0
2009-02-03 18:14:00,4.5838,4.5838,4.5688,4.58174,12010000.0
2009-02-03 18:15:00,4.57844,4.58198,4.5748,4.58133,8630000.0
2009-02-03 18:16:00,4.5719,4.5809,4.5719,4.57995,7880000.0
2009-02-03 18:17:00,4.58016,4.58126,4.57051,4.57424,5250000.0
2009-02-03 18:18:00,4.57722,4.58264,4.57474,4.58264,8260000.0
2009-02-03 18:20:00,4.58744,4.58915,4.58737,4.58812,5630000.0
2009-02-03 18:21:00,4.58438,4.58949,4.58326,4.58897,5260000.0
2009-02-03 18:22:00,4.57737,4.59149,4.57737,4.58961,5630000.0
2009-02-03 18:23:00,4.58883,4.59329,4.58324,4.59329,6750000.0
2009-02-03 18:24:00,4.59206,4.59292,4.58399,4.58424,6750000.0
2009-02-03 18:25:00,4.59266,4.59273,4.59045,4.59142,4130000.0
2009-02-03 18:26:00,4.59231,4.59335,4.58235,4.59008,4890000.0
2009-02-03 18:27:00,4.58688,4.59232,4.58432,4.58514,6380000.0
2009-02-03 18:28:00,4.58833,4.58933,4.58429,4.58808,6000000.0
2009-02-03 18:29:00,4.58668,4.60951,4.58668,4.60372,12760000.0
2009-02-03 18:30:00,4.60366,4.60633,4.60125,4.60221,4130000.0
2009-02-03 18:31:00,4.59583,4.60434,4.59583,4.60146,6000000.0
2009-02-03 18:32:00,4.59844,4.6053,4.59815,4.6053,7510000.0
2009-02-03 18:33:00,4.59703,4.60331,4.58514,4.58767,12390000.0
2009-02-03 18:34:00,4.59172,4.59721,4.58715,4.59211,6380000.0
2009-02-03 18:35:00,4.59581,4.59832,4.58804,4.58944,7510000.0
2009-02-03 18:36:00,4.59868,4.59868,4.58775,4.59565,6380000.0
2009-02-03 18:37:00,4.60002,4.60002,4.59025,4.59929,7510000.0
2009-02-03 18:38:00,4.59526,4.60129,4.59526,4.5965,5640000.0
2009-02-03 18:39:00,4.59838,4.60389,4.59838,4.60334,8250000.0
2009-02-03 18:40:00,4.59969,4.60382,4.59752,4.60382,4880000.0
2009-02-03 18:41:00,4.60333,4.60333,4.59415,4.60274,2630000.0
2009-02-03 18:42:00,4.60721,4.60721,4.60042,4.6059,7130000.0
2009-02-03 18:43:00,4.60545,4.60545,4.59164,4.5981,9760000.0
2009-02-03 18:44:00,4.59785,4.60161,4.59115,4.60044,9000000.0
2009-02-03 18:45:00,4.60166,4.60166,4.59608,4.59658,4880000.0
2009-02-03 18:46:00,4.59881,4.60527,4.59638,4.59795,7500000.0
2009-02-03 18:47:00,4.59689,4.60547,4.5944,4.60225,10500000.0
2009-02-03 18:48:00,4.60245,4.60671,4.59725,4.59725,5260000.0
2009-02-03 18:49:00,4.60251,4.6102,4.60014,4.60014,6380000.0
2009-02-03 18:50:00,4.59881,4.60661,4.59789,4.59789,5260000.0
2009-02-03 18:51:00,4.60333,4.60554,4.59712,4.60554,4880000.0
2009-02-03 18:52:00,4.60281,4.60462,4.60198,4.60462,4880000.0
2009-02-03 18:53:00,4.60459,4.60832,4.60178,4.60178,5630000.0
2009-02-03 18:54:00,4.60836,4.60878,4.5986,4.5986,4880000.0
2009-02-03 18:55:00,4.61047,4.61307,4.60456,4.60888,6000000.0
2009-02-03 18:56:00,4.60376,4.61952,4.60376,4.61952,6760000.0
2009-02-03 18:57:00,4.62094,4.62094,4.61479,4.6174,6000000.0
2009-02-03 18:58:00,4.61556,4.61827,4.61181,4.61591,6000000.0
2009-02-03 18:59:00,4.61296,4.61364,4.59817,4.60368,10520000.0
2009-02-03 19:00:00,4.60407,4.60589,4.59502,4.6013,4880000.0
2009-02-03 19:01:00,4.59766,4.61048,4.59766,4.61001,4890000.0
2009-02-03 19:02:00,4.60942,4.61043,4.59761,4.60041,8630000.0
2009-02-03 19:03:00,4.60552,4.60552,4.60224,4.60521,2250000.0
2009-02-03 19:05:00,4.60845,4.6132,4.59913,4.61086,10500000.0
2009-02-03 19:06:00,4.60879,4.60954,4.60182,4.60688,7500000.0
2009-02-03 19:07:00,4.6063,4.60672,4.60051,4.60051,3750000.0
2009-02-03 19:08:00,4.59996,4.6043,4.59374,4.59674,23260000.0
2009-02-03 19:09:00,4.59911,4.60514,4.598,4.60422,7880000.0
2009-02-03 19:10:00,4.59865,4.60609,4.59828,4.60609,5630000.0
2009-02-03 19:11:00,4.60493,4.60713,4.59751,4.60596,5630000.0
2009-02-03 19:12:00,4.61076,4.61076,4.60375,4.60595,4130000.0
2009-02-03 19:13:00,4.60683,4.60683,4.59758,4.60467,2250000.0
2009-02-03 19:14:00,4.60186,4.60349,4.59806,4.60108,8250000.0
2009-02-03 19:15:00,4.60631,4.60708,4.60518,4.60518,6000000.0
2009-02-03 19:16:00,4.6113,4.61243,4.6079,4.61243,3750000.0
2009-02-03 19:17:00,4.6131,4.61576,4.61019,4.61576,7500000.0
2009-02-03 19:18:00,4.61379,4.61579,4.60846,4.61567,5250000.0
2009-02-03 19:19:00,4.61097,4.61682,4.61097,4.61682,4500000.0
2009-02-03 19:20:00,4.6165,4.6165,4.60804,4.60804,1130000.0
2009-02-03 19:22:00,4.61705,4.61705,4.60879,4.61487,5250000.0
2009-02-03 19:23:00,4.61564,4.61896,4.60664,4.61068,21000000.0
2009-02-03 19:24:00,4.6157,4.61764,4.6067,4.61363,8250000.0
2009-02-03 19:25:00,4.61207,4.61797,4.61207,4.61797,4500000.0
2009-02-03 19:26:00,4.61837,4.61837,4.61262,4.61276,6000000.0
2009-02-03 19:27:00,4.61243,4.61688,4.61175,4.61175,5250000.0
2009-02-03 19:28:00,4.61572,4.61821,4.61295,4.61815,6000000.0
2009-02-03 19:30:00,4.61593,4.61747,4.61182,4.61182,2250000.0
2009-02-03 19:33:00,4.61799,4.61801,4.61003,4.61801,2250000.0
2009-02-03 19:34:00,4.61512,4.6193,4.60747,4.61156,21000000.0
2009-02-03 19:35:00,4.6145,4.61766,4.61085,4.61617,4500000.0
2009-02-03 19:36:00,4.61398,4.61789,4.61369,4.61789,4500000.0
2009-02-03 19:37:00,4.61574,4.62036,4.61101,4.61802,6000000.0
2009-02-03 19:38:00,4.61947,4.61947,4.61533,4.61871,6000000.0
2009-02-03 19:39:00,4.61552,4.61879,4.61142,4.61469,6000000.0
2009-02-03 19:40:00,4.61791,4.61905,4.60947,4.61905,4500000.0
2009-02-03 19:41:00,4.61545,4.61901,4.61122,4.61533,4500000.0
2009-02-03 19:42:00,4.61845,4.6204,4.61633,4.61903,6000000.0
2009-02-03 19:43:00,4.62095,4.62219,4.61607,4.62161,6000000.0
2009-02-03 19:44:00,4.6144,4.62337,4.6144,4.61871,6000000.0
2009-02-03 19:45:00,4.62146,4.6256,4.62027,4.62177,5250000.0
2009-02-03 19:47:00,4.61471,4.62419,4.61471,4.62391,4500000.0
2009-02-03 19:48:00,4.62014,4.62312,4.61244,4.61586,21000000.0
2009-02-03 19:49:00,4.61494,4.62057,4.61253,4.61253,3750000.0
2009-02-03 19:55:00,4.61938,4.62232,4.61087,4.61527,21000000.0
2009-02-03 19:56:00,4.62054,4.62054,4.6123,4.61614,3000000.0
2009-02-03 19:57:00,4.62126,4.62126,4.61134,4.61882,5250000.0
2009-02-03 19:58:00,4.62123,4.6225,4.61359,4.6225,6000000.0
2009-02-03 19:59:00,4.61909,4.62676,4.61653,4.61868,21000000.0
2009-02-03 20:00:00,4.62127,4.62745,4.61559,4.62293,5250000.0
2009-02-03 20:01:00,4.62425,4.62487,4.61561,4.62487,3750000.0
2009-02-03 20:02:00,4.62539,4.62539,4.62309,4.62309,1500000.0
2009-02-03 20:03:00,4.61627,4.62446,4.61486,4.61486,6750000.0
2009-02-03 20:05:00,4.62462,4.62638,4.62209,4.62274,4500000.0
2009-02-03 20:06:00,4.62228,4.62604,4.62228,4.62482,4500000.0
2009-02-03 20:07:00,4.62542,4.62542,4.62071,4.62071,1500000.0
2009-02-03 20:08:00,4.62065,4.62647,4.6149,4.61797,22130000.0
2009-02-03 20:09:00,4.61885,4.62348,4.61873,4.61873,3750000.0
2009-02-03 20:10:00,4.62317,4.62761,4.61713,4.61713,7880000.0
2009-02-03 20:11:00,4.62892,4.62892,4.62075,4.62075,4500000.0
2009-02-03 20:12:00,4.62796,4.62796,4.61888,4.62274,6750000.0
2009-02-03 20:15:00,4.62717,4.63141,4.62152,4.62392,21000000.0
2009-02-03 20:17:00,4.62547,4.62971,4.61982,4.62222,21000000.0
2009-02-03 20:18:00,4.62704,4.62902,4.61885,4.62832,5250000.0
2009-02-03 20:19:00,4.62773,4.62773,4.62773,4.62773,750000.0
2009-02-03 20:20:00,4.62545,4.63256,4.62192,4.62247,21000000.0
2009-02-03 20:21:00,4.62267,4.62933,4.62109,4.62688,6750000.0
2009-02-03 20:22:00,4.62723,4.63149,4.62095,4.62318,8250000.0
2009-02-03 20:23:00,4.62742,4.62898,4.61877,4.61877,4500000.0
2009-02-03 20:24:00,4.62486,4.62881,4.62285,4.62285,5250000.0
2009-02-03 20:26:00,4.62258,4.62841,4.6199,4.6199,3750000.0
2009-02-03 20:27:00,4.6272,4.63629,4.6211,4.63007,21000000.0
2009-02-03 20:29:00,4.62751,4.63122,4.6206,4.62444,21000000.0
2009-02-03 20:30:00,4.63131,4.63131,4.61856,4.62368,5250000.0
2009-02-03 20:31:00,4.63005,4.63005,4.62025,4.62198,3750000.0
2009-02-03 20:34:00,4.63278,4.63473,4.62568,4.63473,6000000.0
2009-02-03 20:35:00,4.63293,4.63337,4.6276,4.63141,3750000.0
2009-02-03 20:36:00,4.63177,4.63697,4.62592,4.62845,21000000.0
2009-02-03 20:37:00,4.62503,4.63428,4.62496,4.62914,6750000.0
2009-02-03 20:38:00,4.6301,4.63379,4.62691,4.63379,3750000.0
2009-02-03 20:39:00,4.62963,4.63338,4.629,4.6304,5250000.0
2009-02-03 20:40:00,4.63441,4.63522,4.62918,4.633,7500000.0
2009-02-03 20:41:00,4.63013,4.63191,4.61937,4.6245,21000000.0
2009-02-03 20:42:00,4.63147,4.63202,4.62732,4.62743,6000000.0
2009-02-03 20:43:00,4.63214,4.63423,4.62636,4.63423,5250000.0
2009-02-03 20:45:00,4.63174,4.63617,4.62742,4.63133,3750000.0
2009-02-03 20:47:00,4.63751,4.63751,4.62762,4.62762,2250000.0
2009-02-03 20:48:00,4.63035,4.63736,4.62652,4.63025,21000000.0
2009-02-03 20:49:00,4.63548,4.63553,4.62704,4.63235,6750000.0
2009-02-03 20:51:00,4.63161,4.63645,4.63161,4.63517,6000000.0
2009-02-03 20:55:00,4.62914,4.635,4.62833,4.62833,3750000.0
2009-02-03 20:56:00,4.63071,4.63719,4.63071,4.63719,3750000.0
2009-02-03 20:57:00,4.63759,4.63874,4.6333,4.63851,6000000.0
2009-02-03 20:58:00,4.63463,4.64978,4.63463,4.64631,8250000.0
2009-02-03 20:59:00,4.64683,4.65553,4.64332,4.64332,21000000.0
2009-02-03 21:00:00,4.64621,4.64901,4.63901,4.63901,4500000.0
2009-02-03 21:01:00,4.63795,4.64584,4.63795,4.64019,6000000.0
2009-02-03 21:02:00,4.63647,4.6415,4.63081,4.63408,21000000.0
2009-02-03 21:04:00,4.63952,4.64131,4.63537,4.63706,4880000.0
2009-02-03 21:05:00,4.64108,4.64108,4.63885,4.63885,1500000.0
2009-02-03 21:06:00,4.63861,4.64649,4.63563,4.64649,5250000.0
2009-02-03 21:07:00,4.63942,4.64931,4.63942,4.64818,8630000.0
2009-02-03 21:10:00,4.6402,4.6402,4.63553,4.63728,6000000.0
2009-02-03 21:11:00,4.64004,4.64004,4.63067,4.63405,4500000.0
2009-02-03 21:12:00,4.63009,4.63697,4.62259,4.62495,21000000.0
2009-02-03 21:13:00,4.63063,4.63546,4.62567,4.62648,5250000.0
2009-02-03 21:15:00,4.63884,4.63884,4.62886,4.62969,6000000.0
2009-02-03 21:16:00,4.63286,4.64269,4.63286,4.63297,6000000.0
2009-02-03 21:17:00,4.64099,4.64655,4.63529,4.63901,21000000.0
2009-02-03 21:18:00,4.63421,4.64391,4.63421,4.63762,8250000.0
2009-02-03 21:19:00,4.6399,4.64668,4.63614,4.63614,21000000.0
2009-02-03 21:20:00,4.64337,4.64337,4.63369,4.64234,6000000.0
2009-02-03 21:21:00,4.63968,4.64469,4.63943,4.64469,5250000.0
2009-02-03 21:22:00,4.64527,4.64575,4.63691,4.64527,6750000.0
2009-02-03 21:23:00,4.6414,4.64425,4.63705,4.63705,3750000.0
2009-02-03 21:24:00,4.63592,4.64581,4.63592,4.63983,5250000.0
2009-02-03 21:25:00,4.64293,4.64773,4.64198,4.64198,6000000.0
2009-02-03 21:26:00,4.64247,4.64701,4.63712,4.64649,6000000.0
2009-02-03 21:27:00,4.64395,4.64718,4.63903,4.64284,8250000.0
2009-02-03 21:28:00,4.63738,4.64048,4.63047,4.63426,21000000.0
2009-02-03 21:30:00,4.6416,4.64452,4.63297,4.63612,21000000.0
2009-02-03 21:37:00,4.63938,4.64016,4.63474,4.63995,3750000.0
2009-02-03 21:38:00,4.63968,4.64591,4.63295,4.63693,21000000.0
2009-02-03 21:39:00,4.63524,4.64685,4.63524,4.63666,6000000.0
2009-02-03 21:40:00,4.6354,4.64426,4.62876,4.63069,21000000.0
2009-02-03 21:41:00,4.63075,4.63677,4.62674,4.63491,8250000.0
2009-02-03 21:42:00,4.63219,4.63653,4.62616,4.6283,21000000.0
2009-02-03 21:43:00,4.62763,4.63324,4.62763,4.63012,5250000.0
2009-02-03 21:44:00,4.6301,4.6348,4.62897,4.62897,7500000.0
2009-02-03 21:45:00,4.63361,4.63801,4.62447,4.62853,21000000.0
2009-02-03 21:46:00,4.63792,4.63951,4.62939,4.63768,7500000.0
2009-02-03 21:48:00,4.63014,4.63877,4.63014,4.63155,7500000.0
2009-02-03 21:49:00,4.63008,4.63327,4.6237,4.63014,3750000.0
2009-02-03 21:50:00,4.62565,4.63493,4.62565,4.63452,6000000.0
2009-02-03 21:51:00,4.63106,4.63398,4.62259,4.63301,9000000.0
2009-02-03 21:53:00,4.63293,4.63775,4.63293,4.63474,3750000.0
2009-02-03 21:54:00,4.6312,4.63595,4.62657,4.63301,5250000.0
2009-02-03 21:59:00,4.62919,4.63388,4.62919,4.63019,6000000.0
2009-02-03 22:00:00,4.63098,4.6364,4.62351,4.62458,21000000.0
2009-02-03 22:01:00,4.63251,4.63251,4.62262,4.63073,4500000.0
2009-02-03 22:03:00,4.63115,4.63478,4.62302,4.62699,21000000.0
2009-02-03 22:04:00,4.63357,4.63374,4.62803,4.63222,8250000.0
2009-02-03 22:05:00,4.63603,4.64054,4.62973,4.63831,5250000.0
2009-02-03 22:07:00,4.63961,4.64022,4.63613,4.64022,2250000.0
2009-02-03 22:08:00,4.6414,4.6414,4.63633,4.63633,2250000.0
2009-02-03 22:09:00,4.63506,4.63506,4.63488,4.63488,1500000.0
2009-02-03 22:10:00,4.63555,4.63931,4.63376,4.63697,5250000.0
2009-02-03 22:12:00,4.62957,4.63383,4.62312,4.62312,6000000.0
2009-02-03 22:13:00,4.62825,4.63431,4.6254,4.63411,21000000.0
2009-02-03 22:14:00,4.62583,4.63347,4.62583,4.62696,4500000.0
2009-02-03 22:15:00,4.63369,4.6359,4.6221,4.62613,21000000.0
2009-02-03 22:16:00,4.6295,4.63483,4.62533,4.63419,5250000.0
2009-02-03 22:17:00,4.63374,4.6343,4.62533,4.62533,5250000.0
2009-02-03 22:18:00,4.63269,4.63348,4.62712,4.62863,4500000.0
2009-02-03 22:19:00,4.63069,4.63637,4.62694,4.63212,6000000.0
2009-02-03 22:20:00,4.63078,4.63394,4.62267,4.62624,21000000.0
2009-02-03 22:21:00,4.63458,4.63593,4.62639,4.63324,6750000.0
2009-02-03 22:23:00,4.6311,4.63326,4.62804,4.62939,5250000.0
2009-02-03 22:24:00,4.63083,4.63743,4.63083,4.63484,4500000.0
2009-02-03 22:25:00,4.6315,4.63152,4.62473,4.62473,5250000.0
2009-02-03 22:27:00,4.63145,4.63481,4.62625,4.63376,5250000.0
2009-02-03 22:28:00,4.63092,4.63542,4.6228,4.62706,21000000.0
2009-02-03 22:29:00,4.63384,4.63384,4.62818,4.62818,6000000.0
2009-02-03 22:30:00,4.63336,4.63995,4.62816,4.63039,21000000.0
2009-02-03 22:32:00,4.63193,4.6366,4.62369,4.62826,21000000.0
2009-02-03 22:33:00,4.63153,4.63674,4.63153,4.63223,6000000.0
2009-02-03 22:34:00,4.63269,4.63736,4.63269,4.63736,3000000.0
2009-02-03 22:35:00,4.63268,4.63812,4.62543,4.6287,21000000.0
2009-02-03 22:37:00,4.6331,4.63755,4.62479,4.62868,21000000.0
2009-02-03 22:42:00,4.63135,4.63807,4.62689,4.63561,6000000.0
2009-02-03 22:43:00,4.63696,4.63855,4.63281,4.63749,4500000.0
2009-02-03 22:44:00,4.63194,4.63506,4.62708,4.62724,5250000.0
2009-02-03 22:45:00,4.63521,4.63827,4.62813,4.62978,22500000.0
2009-02-03 22:47:00,4.6328,4.63983,4.6328,4.63645,6000000.0
2009-02-03 22:48:00,4.63561,4.63561,4.63098,4.63375,6000000.0
2009-02-03 22:49:00,4.63048,4.63454,4.6303,4.63454,4880000.0
2009-02-03 22:50:00,4.63401,4.63913,4.63008,4.63721,4130000.0
2009-02-03 22:51:00,4.63469,4.63469,4.62626,4.63367,4130000.0
2009-02-03 22:53:00,4.63842,4.63842,4.63454,4.63454,1500000.0
2009-02-03 22:54:00,4.63543,4.63628,4.63543,4.63628,1500000.0
2009-02-03 22:55:00,4.63439,4.6355,4.63013,4.6355,4500000.0
2009-02-03 22:59:00,4.63065,4.63537,4.6249,4.62665,7500000.0
2009-02-03 23:00:00,4.63619,4.63988,4.62969,4.62969,21750000.0
2009-02-03 23:12:00,4.63539,4.63539,4.62459,4.62918,4500000.0
2009-02-03 23:13:00,4.63054,4.63562,4.63054,4.63357,3750000.0
2009-02-03 23:15:00,4.63653,4.63981,4.63091,4.63406,6000000.0
2009-02-03 23:17:00,4.63507,4.6358,4.62609,4.62609,5250000.0
2009-02-03 23:21:00,4.63481,4.63549,4.62606,4.63161,6000000.0
2009-02-03 23:22:00,4.63237,4.63237,4.63237,4.63237,750000.0
2009-02-03 23:23:00,4.63179,4.63576,4.63083,4.63436,6000000.0
2009-02-03 23:24:00,4.63055,4.63566,4.6267,4.63566,3750000.0
2009-02-03 23:28:00,4.62904,4.63612,4.62759,4.63612,5250000.0
2009-02-03 23:29:00,4.63103,4.63517,4.62395,4.62839,21000000.0
2009-02-03 23:30:00,4.62666,4.63153,4.62381,4.63153,6000000.0
2009-02-03 23:31:00,4.63259,4.63592,4.63043,4.63516,6000000.0
2009-02-03 23:32:00,4.62873,4.63971,4.62873,4.63485,6750000.0
2009-02-03 23:39:00,4.63349,4.63365,4.62587,4.63069,6750000.0
2009-02-03 23:40:00,4.63219,4.6363,4.62631,4.63394,6000000.0
2009-02-03 23:41:00,4.63208,4.63741,4.62583,4.62871,21000000.0
2009-02-03 23:45:00,4.63347,4.63771,4.62782,4.63022,21000000.0
2009-02-03 23:46:00,4.63563,4.63638,4.62604,4.63166,7500000.0
2009-02-03 23:48:00,4.63557,4.63796,4.6296,4.63147,8250000.0
2009-02-03 23:51:00,4.63281,4.63662,4.63169,4.63169,3750000.0
2009-02-03 23:52:00,4.63266,4.63781,4.63201,4.63671,6750000.0
2009-02-03 23:55:00,4.62883,4.63519,4.62658,4.62996,8250000.0
2009-02-03 23:58:00,4.6342,4.63567,4.63181,4.63529,6000000.0
2009-02-04 00:00:00,4.63607,4.64031,4.63042,4.63282,21000000.0
2009-02-04 00:04:00,4.63195,4.63483,4.62499,4.63483,6000000.0
2009-02-04 00:09:00,4.62948,4.63377,4.62143,4.62681,21000000.0
2009-02-04 00:12:00,4.63107,4.63531,4.62542,4.62782,21000000.0
2009-02-04 00:13:00,4.62932,4.63594,4.62543,4.63171,8250000.0
2009-02-04 00:14:00,4.63781,4.63781,4.63032,4.63327,7500000.0
2009-02-04 00:15:00,4.63437,4.63861,4.62872,4.63112,21000000.0
2009-02-04 00:21:00,4.64322,4.64634,4.63804,4.64634,6750000.0
2009-02-04 00:29:00,4.63788,4.63788,4.6241,4.6241,5250000.0
2009-02-04 00:30:00,4.62888,4.63172,4.61949,4.62282,21000000.0
2009-02-04 00:31:00,4.62135,4.62716,4.61447,4.62239,6750000.0
2009-02-04 00:35:00,4.62703,4.63217,4.62464,4.63217,3750000.0
2009-02-04 00:41:00,4.64745,4.65332,4.64646,4.65122,3750000.0
2009-02-04 00:42:00,4.64737,4.64849,4.63966,4.64663,6750000.0
2009-02-04 00:43:00,4.64268,4.6532,4.64268,4.65256,6000000.0
2009-02-04 00:44:00,4.64796,4.6508,4.63957,4.64387,21000000.0
2009-02-04 00:45:00,4.63628,4.6483,4.63628,4.6483,6750000.0
2009-02-04 00:46:00,4.64246,4.65215,4.64246,4.64846,5250000.0
2009-02-04 00:47:00,4.65164,4.65164,4.64207,4.64247,6000000.0
2009-02-04 00:48:00,4.64655,4.64658,4.64234,4.64633,3750000.0
2009-02-04 00:49:00,4.64001,4.65174,4.63811,4.65174,6000000.0
2009-02-04 00:50:00,4.64851,4.6518,4.6422,4.64395,21000000.0
2009-02-04 00:52:00,4.64046,4.64978,4.64046,4.64978,6750000.0
2009-02-04 00:53:00,4.64809,4.65142,4.64473,4.65078,5250000.0
2009-02-04 00:54:00,4.65019,4.65159,4.64222,4.64222,8250000.0
2009-02-04 00:55:00,4.65164,4.65164,4.64185,4.64634,8250000.0
2009-02-04 00:56:00,4.64813,4.65117,4.64431,4.65005,5250000.0
2009-02-04 00:57:00,4.64676,4.65264,4.64324,4.65221,8250000.0
2009-02-04 00:58:00,4.65062,4.65155,4.64188,4.65155,3750000.0
2009-02-04 00:59:00,4.64694,4.65296,4.64096,4.64381,21000000.0
2009-02-04 01:00:00,4.64033,4.64675,4.63409,4.64352,6000000.0
2009-02-04 01:01:00,4.64312,4.64813,4.63251,4.63251,5250000.0
2009-02-04 01:02:00,4.6498,4.6498,4.63146,4.63672,6750000.0
2009-02-04 01:03:00,4.63904,4.63904,4.63328,4.63725,3750000.0
2009-02-04 01:06:00,4.63204,4.63665,4.63095,4.632,5250000.0
2009-02-04 01:08:00,4.63299,4.63609,4.62516,4.62941,22500000.0
2009-02-04 01:09:00,4.62928,4.63877,4.62813,4.63722,5250000.0
2009-02-04 01:10:00,4.63218,4.63657,4.63218,4.6331,5250000.0
2009-02-04 01:11:00,4.63073,4.64215,4.63073,4.63502,6000000.0
2009-02-04 01:15:00,4.64136,4.64161,4.63172,4.63412,27000000.0
2009-02-04 01:16:00,4.63192,4.63614,4.62632,4.63614,6000000.0
2009-02-04 01:17:00,4.6334,4.63658,4.63327,4.63356,3000000.0
2009-02-04 01:18:00,4.63255,4.63397,4.63255,4.63397,3750000.0
2009-02-04 01:19:00,4.62775,4.636,4.62775,4.63313,6000000.0
2009-02-04 01:20:00,4.63652,4.63791,4.63546,4.63546,4500000.0
2009-02-04 01:21:00,4.63253,4.63748,4.62792,4.63748,6000000.0
2009-02-04 01:22:00,4.63037,4.63682,4.63037,4.63216,5250000.0
2009-02-04 01:23:00,4.63218,4.64068,4.62997,4.63857,4500000.0
2009-02-04 01:24:00,4.63663,4.63707,4.62755,4.63707,7130000.0
2009-02-04 01:25:00,4.63198,4.63732,4.63198,4.63732,4500000.0
2009-02-04 01:26:00,4.63713,4.64155,4.62898,4.63865,8250000.0
2009-02-04 01:27:00,4.63296,4.63781,4.63282,4.6331,7500000.0
2009-02-04 01:28:00,4.63585,4.63978,4.63055,4.63327,8250000.0
2009-02-04 01:29:00,4.63177,4.63848,4.62804,4.63013,25500000.0
2009-02-04 01:30:00,4.63628,4.64039,4.63118,4.63753,7500000.0
2009-02-04 01:31:00,4.63432,4.63815,4.62758,4.63603,8250000.0
2009-02-04 01:32:00,4.62825,4.63898,4.62825,4.63187,6000000.0
2009-02-04 01:33:00,4.63397,4.63732,4.62624,4.63066,22500000.0
2009-02-04 01:35:00,4.63009,4.64259,4.63009,4.63517,8250000.0
2009-02-04 01:36:00,4.63774,4.6379,4.63294,4.63563,6380000.0
2009-02-04 01:37:00,4.6334,4.63947,4.63274,4.63837,6750000.0
2009-02-04 01:38:00,4.63667,4.63667,4.6285,4.63209,3750000.0
2009-02-04 01:39:00,4.63388,4.63814,4.62832,4.63691,7500000.0
2009-02-04 01:40:00,4.63337,4.6366,4.6321,4.6321,5250000.0
2009-02-04 01:41:00,4.63824,4.63947,4.62988,4.63749,6380000.0
2009-02-04 01:42:00,4.63266,4.63709,4.62728,4.63709,5250000.0
2009-02-04 01:43:00,4.63618,4.63804,4.63093,4.63759,7880000.0
2009-02-04 01:44:00,4.63597,4.63723,4.63066,4.63524,3380000.0
2009-02-04 01:45:00,4.63974,4.63974,4.62653,4.63583,28880000.0
2009-02-04 01:46:00,4.62812,4.63828,4.62812,4.63764,7130000.0
2009-02-04 01:48:00,4.62782,4.63774,4.62782,4.62941,6000000.0
2009-02-04 01:49:00,4.63558,4.63705,4.62979,4.63351,4500000.0
2009-02-04 01:50:00,4.63371,4.63981,4.62767,4.63684,27750000.0
2009-02-04 01:51:00,4.63377,4.63747,4.62448,4.63541,7500000.0
2009-02-04 01:52:00,4.63804,4.63968,4.62964,4.63828,6000000.0
2009-02-04 01:53:00,4.63737,4.63766,4.6343,4.63706,5630000.0
2009-02-04 01:54:00,4.63334,4.6384,4.63073,4.63709,4500000.0
2009-02-04 01:55:00,4.63101,4.63764,4.63101,4.63112,5250000.0
2009-02-04 01:56:00,4.63145,4.63777,4.62861,4.63672,11630000.0
2009-02-04 01:57:00,4.63266,4.63646,4.62616,4.62973,25500000.0
2009-02-04 02:01:00,4.63808,4.63965,4.6298,4.6366,6000000.0
2009-02-04 02:02:00,4.63362,4.63802,4.62918,4.63621,5250000.0
2009-02-04 02:03:00,4.63875,4.63875,4.62859,4.62859,5250000.0
2009-02-04 02:04:00,4.63708,4.63857,4.6284,4.6329,7500000.0
2009-02-04 02:05:00,4.63795,4.63795,4.63027,4.63161,6000000.0
2009-02-04 02:06:00,4.63603,4.63603,4.62246,4.63093,4500000.0
2009-02-04 02:07:00,4.63237,4.63583,4.62362,4.62844,7880000.0
2009-02-04 02:08:00,4.62764,4.63138,4.62764,4.62824,3750000.0
2009-02-04 02:09:00,4.62659,4.6321,4.62392,4.6321,5250000.0
2009-02-04 02:10:00,4.62718,4.63237,4.62562,4.63237,6380000.0
2009-02-04 02:11:00,4.62612,4.63382,4.62612,4.63047,6000000.0
2009-02-04 02:12:00,4.62804,4.63229,4.62782,4.62782,5250000.0
2009-02-04 02:13:00,4.62961,4.63208,4.62637,4.62637,5630000.0
2009-02-04 02:14:00,4.62684,4.63078,4.62271,4.63078,5630000.0
2009-02-04 02:15:00,4.63452,4.63452,4.62328,4.62675,7500000.0
2009-02-04 02:16:00,4.62863,4.63207,4.62231,4.62231,4880000.0
2009-02-04 02:17:00,4.63097,4.63097,4.621,4.63013,8630000.0
2009-02-04 02:18:00,4.62398,4.63497,4.62346,4.63222,9000000.0
2009-02-04 02:19:00,4.62772,4.63318,4.62362,4.62773,5250000.0
2009-02-04 02:20:00,4.62333,4.63329,4.62333,4.62854,4880000.0
2009-02-04 02:22:00,4.62965,4.63313,4.6224,4.63313,5630000.0
2009-02-04 02:23:00,4.63113,4.63324,4.62965,4.63266,6000000.0
2009-02-04 02:24:00,4.63267,4.63267,4.62652,4.6286,5250000.0
2009-02-04 02:25:00,4.6266,4.63272,4.62215,4.63272,7500000.0
2009-02-04 02:26:00,4.62779,4.63353,4.62318,4.63187,6000000.0
2009-02-04 02:27:00,4.62761,4.6325,4.62343,4.62766,5250000.0
2009-02-04 02:28:00,4.63191,4.63274,4.62891,4.63181,5250000.0
2009-02-04 02:29:00,4.62443,4.63531,4.62331,4.62608,28130000.0
2009-02-04 02:30:00,4.63466,4.63466,4.62408,4.63239,4500000.0
2009-02-04 02:31:00,4.63237,4.6331,4.62336,4.6331,6750000.0
2009-02-04 02:32:00,4.62684,4.63142,4.62116,4.63142,6380000.0
2009-02-04 02:33:00,4.63137,4.63251,4.62368,4.62368,4880000.0
2009-02-04 02:34:00,4.63199,4.63328,4.62239,4.62603,25500000.0
2009-02-04 02:35:00,4.6285,4.6315,4.62574,4.62721,6750000.0
2009-02-04 02:36:00,4.62897,4.63275,4.62639,4.62898,3750000.0
2009-02-04 02:37:00,4.62761,4.63293,4.62722,4.62894,5250000.0
2009-02-04 02:38:00,4.62747,4.63149,4.62515,4.63149,4880000.0
2009-02-04 02:39:00,4.62703,4.63123,4.62472,4.63083,6000000.0
2009-02-04 02:40:00,4.63069,4.63266,4.62269,4.63266,4500000.0
2009-02-04 02:41:00,4.6323,4.63291,4.62308,4.62882,6380000.0
2009-02-04 02:42:00,4.63187,4.63419,4.62876,4.63139,6000000.0
2009-02-04 02:43:00,4.63158,4.63288,4.6256,4.6256,4500000.0
2009-02-04 02:44:00,4.62949,4.63279,4.62378,4.62804,6750000.0
2009-02-04 02:45:00,4.63152,4.63612,4.62204,4.62476,25500000.0
2009-02-04 02:46:00,4.62692,4.63189,4.62692,4.63189,4880000.0
2009-02-04 02:47:00,4.62907,4.63528,4.62403,4.6264,23260000.0
2009-02-04 02:48:00,4.63279,4.63282,4.62342,4.63282,6000000.0
2009-02-04 02:49:00,4.63271,4.63271,4.62293,4.62561,24760000.0
2009-02-04 02:50:00,4.63283,4.63458,4.62454,4.63272,6000000.0
2009-02-04 02:51:00,4.62742,4.63247,4.6226,4.62318,6750000.0
2009-02-04 02:52:00,4.62718,4.63366,4.62655,4.62773,5250000.0
2009-02-04 02:53:00,4.62654,4.63247,4.6264,4.63247,7500000.0
2009-02-04 02:54:00,4.6277,4.63335,4.62301,4.62542,28890000.0
2009-02-04 02:55:00,4.63205,4.63227,4.62337,4.63227,6750000.0
2009-02-04 02:56:00,4.62864,4.63035,4.62157,4.63035,6750000.0
2009-02-04 02:57:00,4.63231,4.63236,4.62381,4.63236,6000000.0
2009-02-04 02:58:00,4.62698,4.63474,4.62649,4.6269,5250000.0
2009-02-04 02:59:00,4.6314,4.63446,4.62415,4.6279,6750000.0
2009-02-04 03:00:00,4.63337,4.63407,4.62178,4.63265,5250000.0
2009-02-04 03:01:00,4.62276,4.63268,4.62276,4.62566,7500000.0
2009-02-04 03:02:00,4.62924,4.63342,4.62802,4.62802,6750000.0
2009-02-04 03:03:00,4.63243,4.6338,4.62203,4.62547,27010000.0
2009-02-04 03:04:00,4.62722,4.63219,4.62222,4.62704,9000000.0
2009-02-04 03:05:00,4.6318,4.63285,4.62684,4.63104,6750000.0
2009-02-04 03:06:00,4.62908,4.63217,4.62255,4.62853,5250000.0
2009-02-04 03:07:00,4.62693,4.63224,4.62546,4.62546,3750000.0
2009-02-04 03:08:00,4.62718,4.63408,4.62718,4.62993,8250000.0
2009-02-04 03:09:00,4.62892,4.63243,4.6222,4.62814,4880000.0
2009-02-04 03:10:00,4.6277,4.63306,4.62129,4.62523,23630000.0
2009-02-04 03:11:00,4.63026,4.63216,4.62759,4.62945,6000000.0
2009-02-04 03:12:00,4.62827,4.63294,4.62659,4.63294,2250000.0
2009-02-04 03:13:00,4.63105,4.63124,4.62098,4.63013,7500000.0
2009-02-04 03:14:00,4.62894,4.63435,4.62253,4.6328,24750000.0
2009-02-04 03:15:00,4.63008,4.63198,4.62147,4.62147,4500000.0
2009-02-04 03:16:00,4.63208,4.63283,4.62637,4.63211,6000000.0
2009-02-04 03:17:00,4.63261,4.63322,4.62342,4.62342,8250000.0
2009-02-04 03:18:00,4.63167,4.63226,4.62651,4.63226,7500000.0
2009-02-04 03:19:00,4.63148,4.63389,4.62075,4.62075,8250000.0
2009-02-04 03:20:00,4.63244,4.63244,4.62732,4.63114,6000000.0
2009-02-04 03:21:00,4.63104,4.63104,4.62163,4.62706,7500000.0
2009-02-04 03:22:00,4.62895,4.63294,4.62895,4.62925,4500000.0
2009-02-04 03:23:00,4.63126,4.63406,4.62792,4.6297,6000000.0
2009-02-04 03:24:00,4.6288,4.63232,4.62299,4.6266,6000000.0
2009-02-04 03:25:00,4.63297,4.63297,4.62329,4.63201,7130000.0
2009-02-04 03:26:00,4.63239,4.63396,4.62955,4.63219,4880000.0
2009-02-04 03:27:00,4.6286,4.63389,4.6241,4.63244,11250000.0
2009-02-04 03:28:00,4.63162,4.63162,4.61848,4.62433,25880000.0
2009-02-04 03:29:00,4.63131,4.63131,4.62231,4.62234,6000000.0
2009-02-04 03:30:00,4.63056,4.63404,4.62402,4.6321,3750000.0
2009-02-04 03:31:00,4.62598,4.63304,4.62458,4.62948,6750000.0
2009-02-04 03:32:00,4.62681,4.63121,4.62466,4.62623,8250000.0
2009-02-04 03:33:00,4.62342,4.63257,4.62342,4.62738,6000000.0
2009-02-04 03:34:00,4.63272,4.63293,4.62345,4.6319,6750000.0
2009-02-04 03:35:00,4.63422,4.63451,4.6241,4.6241,4500000.0
2009-02-04 03:36:00,4.62725,4.63255,4.62638,4.63181,6750000.0
2009-02-04 03:37:00,4.62859,4.63186,4.62676,4.63186,7880000.0
2009-02-04 03:38:00,4.62833,4.63097,4.62225,4.63072,6000000.0
2009-02-04 03:40:00,4.62871,4.63106,4.6234,4.62919,6000000.0
2009-02-04 03:41:00,4.62935,4.63207,4.62935,4.63047,6000000.0
2009-02-04 03:42:00,4.63174,4.6336,4.62806,4.6336,6000000.0
2009-02-04 03:43:00,4.6316,4.63386,4.62648,4.63242,6000000.0
2009-02-04 03:44:00,4.62856,4.63318,4.6236,4.62614,21000000.0
2009-02-04 03:45:00,4.63219,4.63322,4.62884,4.63167,6000000.0
2009-02-04 03:46:00,4.62384,4.63243,4.6237,4.62867,5250000.0
2009-02-04 03:47:00,4.62828,4.62833,4.62377,4.62377,3750000.0
2009-02-04 03:48:00,4.62767,4.63341,4.62767,4.62969,6000000.0
2009-02-04 03:49:00,4.62783,4.62783,4.62341,4.62341,4500000.0
2009-02-04 03:50:00,4.63,4.63497,4.6253,4.62653,22500000.0
2009-02-04 03:51:00,4.63144,4.63309,4.62503,4.62683,7500000.0
2009-02-04 03:52:00,4.62826,4.6334,4.62328,4.6259,21000000.0
2009-02-04 03:53:00,4.63044,4.63173,4.62453,4.62856,5250000.0
2009-02-04 03:54:00,4.62931,4.63794,4.62579,4.62646,21000000.0
2009-02-04 03:55:00,4.62704,4.63449,4.62383,4.62383,6000000.0
2009-02-04 03:56:00,4.63063,4.63075,4.62616,4.63075,6000000.0
2009-02-04 03:57:00,4.6302,4.6302,4.62741,4.62944,2250000.0
2009-02-04 03:58:00,4.63214,4.63306,4.62833,4.63274,5250000.0
2009-02-04 03:59:00,4.62851,4.63488,4.62347,4.62637,24750000.0
2009-02-04 04:00:00,4.62914,4.63291,4.62361,4.63224,6750000.0
2009-02-04 04:02:00,4.63041,4.63275,4.62622,4.63193,5250000.0
2009-02-04 04:03:00,4.63078,4.633,4.62765,4.63276,5250000.0
2009-02-04 04:04:00,4.6293,4.63564,4.62721,4.63273,8630000.0
2009-02-04 04:05:00,4.63324,4.63324,4.62594,4.62932,6750000.0
2009-02-04 04:06:00,4.6263,4.63311,4.62341,4.63311,3750000.0
2009-02-04 04:07:00,4.63121,4.63121,4.62716,4.62998,3750000.0
2009-02-04 04:08:00,4.63241,4.63291,4.62803,4.63159,4500000.0
2009-02-04 04:09:00,4.62634,4.63201,4.62634,4.62783,4500000.0
2009-02-04 04:10:00,4.63181,4.63252,4.62638,4.63252,5250000.0
2009-02-04 04:11:00,4.63141,4.63187,4.62286,4.62286,7500000.0
2009-02-04 04:12:00,4.6306,4.63436,4.62691,4.63174,8250000.0
2009-02-04 04:13:00,4.63246,4.63285,4.62657,4.63285,4880000.0
2009-02-04 04:14:00,4.62702,4.63542,4.62194,4.6248,27760000.0
2009-02-04 04:15:00,4.63165,4.63445,4.63165,4.63445,1500000.0
2009-02-04 04:16:00,4.6316,4.63233,4.62207,4.6313,23630000.0
2009-02-04 04:17:00,4.6328,4.6328,4.63086,4.63086,1500000.0
2009-02-04 04:18:00,4.62871,4.63319,4.62212,4.62568,21380000.0
2009-02-04 04:19:00,4.62902,4.63321,4.62896,4.62896,2250000.0
2009-02-04 04:20:00,4.62766,4.63092,4.62163,4.63092,4880000.0
2009-02-04 04:21:00,4.62802,4.63227,4.62802,4.6319,3750000.0
2009-02-04 04:22:00,4.62899,4.63259,4.62383,4.624,7500000.0
2009-02-04 04:23:00,4.6276,4.63266,4.6276,4.63266,3750000.0
2009-02-04 04:24:00,4.62811,4.63033,4.62165,4.62679,5250000.0
2009-02-04 04:25:00,4.63273,4.63597,4.62585,4.62949,5630000.0
2009-02-04 04:26:00,4.6318,4.63211,4.62769,4.62953,5630000.0
2009-02-04 04:27:00,4.63365,4.63365,4.62351,4.62351,7500000.0
2009-02-04 04:28:00,4.63065,4.63182,4.62554,4.63182,6000000.0
2009-02-04 04:29:00,4.63254,4.63254,4.62213,4.63151,4500000.0
2009-02-04 04:30:00,4.63382,4.63642,4.62588,4.63491,7500000.0
2009-02-04 04:31:00,4.62813,4.63089,4.6241,4.63089,4500000.0
2009-02-04 04:32:00,4.62352,4.63329,4.62352,4.62549,5250000.0
2009-02-04 04:33:00,4.62704,4.63183,4.6244,4.62992,7130000.0
2009-02-04 04:34:00,4.62635,4.62749,4.62011,4.62256,3750000.0
2009-02-04 04:35:00,4.62343,4.62816,4.61886,4.62508,6000000.0
2009-02-04 04:36:00,4.62962,4.63003,4.62284,4.62284,7500000.0
2009-02-04 04:37:00,4.62909,4.62981,4.62294,4.62981,5250000.0
2009-02-04 04:38:00,4.62718,4.62773,4.62452,4.62452,2250000.0
2009-02-04 04:39:00,4.62626,4.63042,4.62445,4.62445,3750000.0
2009-02-04 04:40:00,4.62575,4.6262,4.6201,4.62576,3750000.0
2009-02-04 04:41:00,4.62019,4.62895,4.62019,4.62406,5250000.0
2009-02-04 04:42:00,4.6284,4.6312,4.6207,4.62931,8250000.0
2009-02-04 04:43:00,4.62163,4.62902,4.62163,4.62902,6000000.0
2009-02-04 04:44:00,4.62987,4.62987,4.61834,4.6286,12750000.0
2009-02-04 04:45:00,4.63298,4.63298,4.63159,4.63159,1130000.0
2009-02-04 04:46:00,4.62982,4.62982,4.62901,4.62956,2250000.0
2009-02-04 04:47:00,4.6278,4.62933,4.62433,4.62494,5630000.0
2009-02-04 04:49:00,4.6235,4.62721,4.61827,4.61827,5630000.0
2009-02-04 04:50:00,4.62032,4.63081,4.62032,4.62495,5630000.0
2009-02-04 04:51:00,4.63018,4.63018,4.62947,4.62976,3750000.0
2009-02-04 04:52:00,4.62475,4.62899,4.62267,4.62277,4500000.0
2009-02-04 04:53:00,4.62295,4.62971,4.62295,4.62971,3750000.0
2009-02-04 04:54:00,4.62888,4.63054,4.62466,4.62466,4130000.0
2009-02-04 04:55:00,4.62662,4.62956,4.62381,4.62903,5250000.0
2009-02-04 04:57:00,4.62519,4.62977,4.62516,4.62961,4880000.0
2009-02-04 04:58:00,4.62834,4.62834,4.61921,4.62416,5250000.0
2009-02-04 04:59:00,4.62756,4.63182,4.62188,4.62883,10880000.0
2009-02-04 05:00:00,4.6297,4.63078,4.61787,4.62745,18750000.0
2009-02-04 05:01:00,4.62042,4.62678,4.62042,4.62213,3000000.0
2009-02-04 05:02:00,4.62236,4.62758,4.61796,4.62593,6750000.0
2009-02-04 05:03:00,4.61713,4.6264,4.61647,4.61647,5250000.0
2009-02-04 05:04:00,4.62331,4.62591,4.61699,4.61699,6000000.0
2009-02-04 05:05:00,4.62682,4.63068,4.62332,4.63038,6000000.0
2009-02-04 05:06:00,4.62932,4.63084,4.62007,4.62007,8250000.0
2009-02-04 05:07:00,4.6267,4.63046,4.62514,4.62917,8250000.0
2009-02-04 05:08:00,4.62907,4.63001,4.62408,4.6248,7130000.0
2009-02-04 05:09:00,4.62436,4.63151,4.62436,4.62553,3000000.0
2009-02-04 05:10:00,4.62876,4.62946,4.62603,4.62907,3000000.0
2009-02-04 05:11:00,4.62589,4.62754,4.61984,4.62617,4880000.0
2009-02-04 05:12:00,4.62809,4.62952,4.62809,4.62952,1500000.0
2009-02-04 05:13:00,4.62886,4.62898,4.62022,4.62898,7880000.0
2009-02-04 05:14:00,4.62551,4.63114,4.62167,4.623,22130000.0
2009-02-04 05:15:00,4.62404,4.63188,4.62404,4.63119,4130000.0
2009-02-04 05:16:00,4.62795,4.62797,4.62795,4.62797,1500000.0
2009-02-04 05:18:00,4.62252,4.62791,4.62252,4.62791,1500000.0
2009-02-04 05:19:00,4.62262,4.62262,4.62262,4.62262,750000.0
2009-02-04 05:20:00,4.62802,4.62823,4.62625,4.62625,2250000.0
2009-02-04 05:21:00,4.6295,4.6295,4.62346,4.62346,3000000.0
2009-02-04 05:22:00,4.62557,4.62557,4.62557,4.62557,750000.0
2009-02-04 05:23:00,4.62338,4.62642,4.62338,4.62642,1500000.0
2009-02-04 05:24:00,4.6273,4.6273,4.61874,4.61874,6000000.0
2009-02-04 05:25:00,4.62813,4.62813,4.61856,4.62809,6000000.0
2009-02-04 05:26:00,4.62665,4.63201,4.62188,4.62404,21000000.0
2009-02-04 05:27:00,4.62498,4.63114,4.62498,4.62973,6000000.0
2009-02-04 05:28:00,4.62911,4.62911,4.62038,4.62897,6000000.0
2009-02-04 05:29:00,4.62423,4.62975,4.61849,4.62209,21000000.0
2009-02-04 05:30:00,4.62341,4.62989,4.62341,4.62902,3750000.0
2009-02-04 05:31:00,4.62204,4.62872,4.62188,4.6225,6000000.0
2009-02-04 05:33:00,4.62597,4.63078,4.62454,4.62962,3750000.0
2009-02-04 05:34:00,4.62902,4.62974,4.62902,4.62974,1500000.0
2009-02-04 05:35:00,4.62901,4.63031,4.62717,4.62717,6750000.0
2009-02-04 05:36:00,4.62476,4.63082,4.62045,4.63082,4500000.0
2009-02-04 05:37:00,4.62131,4.62867,4.61902,4.61947,6010000.0
2009-02-04 05:38:00,4.62355,4.62891,4.61901,4.6229,22880000.0
2009-02-04 05:39:00,4.62899,4.63011,4.62481,4.63011,6000000.0
2009-02-04 05:40:00,4.62606,4.62902,4.62453,4.62902,6000000.0
2009-02-04 05:41:00,4.62133,4.62982,4.62133,4.6297,5250000.0
2009-02-04 05:42:00,4.628,4.62873,4.62008,4.62801,4500000.0
2009-02-04 05:43:00,4.62866,4.63085,4.62115,4.62512,5250000.0
2009-02-04 05:44:00,4.62428,4.62692,4.61952,4.62542,5250000.0
2009-02-04 05:45:00,4.62646,4.63112,4.61918,4.6229,24380000.0
2009-02-04 05:46:00,4.62431,4.62798,4.62431,4.62436,5250000.0
2009-02-04 05:47:00,4.62741,4.63084,4.62562,4.62959,6000000.0
2009-02-04 05:50:00,4.63175,4.63331,4.62331,4.63102,7500000.0
2009-02-04 05:51:00,4.62547,4.63053,4.62463,4.63053,6000000.0
2009-02-04 05:52:00,4.62402,4.628,4.61955,4.61955,9750000.0
2009-02-04 05:55:00,4.62404,4.62931,4.61981,4.61981,5250000.0
2009-02-04 05:56:00,4.62418,4.62887,4.62418,4.62422,3750000.0
2009-02-04 05:58:00,4.62966,4.63172,4.62246,4.63029,8250000.0
2009-02-04 05:59:00,4.62642,4.63143,4.62083,4.62306,21000000.0
2009-02-04 06:00:00,4.62802,4.62895,4.6228,4.6258,4500000.0
2009-02-04 06:01:00,4.62623,4.62918,4.61989,4.62411,5250000.0
2009-02-04 06:02:00,4.62476,4.62706,4.61636,4.62158,21000000.0
2009-02-04 06:05:00,4.6288,4.63097,4.62208,4.62664,5250000.0
2009-02-04 06:06:00,4.62413,4.62856,4.62413,4.62856,1500000.0
2009-02-04 06:07:00,4.6292,4.62987,4.62518,4.62987,4500000.0
2009-02-04 06:08:00,4.62329,4.62921,4.61957,4.62921,4130000.0
2009-02-04 06:09:00,4.61989,4.6283,4.61989,4.62393,4130000.0
2009-02-04 06:10:00,4.62698,4.63648,4.62249,4.62581,21760000.0
2009-02-04 06:11:00,4.62599,4.63177,4.62185,4.63177,8250000.0
2009-02-04 06:13:00,4.62927,4.63351,4.62362,4.62602,21000000.0
2009-02-04 06:14:00,4.62748,4.63254,4.62304,4.62712,7500000.0
2009-02-04 06:15:00,4.63399,4.63399,4.62434,4.63385,6000000.0
2009-02-04 06:16:00,4.62351,4.63615,4.62351,4.62546,6000000.0
2009-02-04 06:17:00,4.62718,4.63263,4.62305,4.63204,6750000.0
2009-02-04 06:18:00,4.63141,4.63178,4.62469,4.62478,3000000.0
2009-02-04 06:19:00,4.6243,4.63482,4.6243,4.62886,5250000.0
2009-02-04 06:20:00,4.62846,4.63247,4.62435,4.62633,8250000.0
2009-02-04 06:21:00,4.63052,4.63418,4.62138,4.62476,21000000.0
2009-02-04 06:22:00,4.63068,4.63077,4.62441,4.63077,3750000.0
2009-02-04 06:23:00,4.62785,4.6323,4.62102,4.62521,21000000.0
2009-02-04 06:24:00,4.62743,4.63209,4.62571,4.63005,8250000.0
2009-02-04 06:25:00,4.62925,4.633,4.62654,4.633,5250000.0
2009-02-04 06:26:00,4.63196,4.63214,4.62331,4.63214,6000000.0
2009-02-04 06:29:00,4.62828,4.63565,4.62492,4.62588,21000000.0
2009-02-04 06:30:00,4.6344,4.6344,4.62182,4.62679,6000000.0
2009-02-04 06:31:00,4.62676,4.63103,4.62676,4.62768,3750000.0
2009-02-04 06:32:00,4.62684,4.63025,4.62142,4.62613,8250000.0
2009-02-04 06:34:00,4.62815,4.63554,4.62378,4.62637,21000000.0
2009-02-04 06:35:00,4.62892,4.63193,4.62892,4.63193,1500000.0
2009-02-04 06:37:00,4.63226,4.63315,4.62415,4.63122,6000000.0
2009-02-04 06:38:00,4.62872,4.63255,4.62186,4.62482,21000000.0
2009-02-04 06:39:00,4.63269,4.6341,4.62375,4.62375,4500000.0
2009-02-04 06:40:00,4.63242,4.63443,4.62384,4.62893,5250000.0
2009-02-04 06:41:00,4.62849,4.63385,4.62376,4.62376,6000000.0
2009-02-04 06:42:00,4.63151,4.63151,4.62741,4.62741,1500000.0
2009-02-04 06:43:00,4.62395,4.62874,4.62395,4.62866,5250000.0
2009-02-04 06:44:00,4.63005,4.63723,4.6234,4.62572,21000000.0
2009-02-04 06:45:00,4.62994,4.62994,4.62328,4.62328,3000000.0
2009-02-04 06:47:00,4.63282,4.63282,4.63282,4.63282,750000.0
2009-02-04 06:48:00,4.62792,4.63467,4.62646,4.62865,4500000.0
2009-02-04 06:49:00,4.63101,4.63143,4.62096,4.63143,6000000.0
2009-02-04 06:50:00,4.62907,4.63331,4.62342,4.62582,21000000.0
2009-02-04 06:51:00,4.63204,4.63241,4.62843,4.6295,5250000.0
2009-02-04 06:52:00,4.63293,4.633,4.62445,4.633,5250000.0
2009-02-04 06:53:00,4.62774,4.62995,4.6212,4.62995,5250000.0
2009-02-04 06:54:00,4.62824,4.63062,4.62341,4.62743,7500000.0
2009-02-04 06:55:00,4.63239,4.63452,4.62377,4.62751,6000000.0
2009-02-04 06:56:00,4.62822,4.63296,4.62708,4.62708,5250000.0
2009-02-04 06:57:00,4.63216,4.63238,4.62526,4.6306,6750000.0
2009-02-04 06:58:00,4.63269,4.63372,4.62814,4.62814,6000000.0
2009-02-04 06:59:00,4.62861,4.63421,4.62796,4.63349,7500000.0
2009-02-04 07:00:00,4.63025,4.63326,4.62873,4.63326,6000000.0
2009-02-04 07:01:00,4.62966,4.63321,4.62317,4.63321,5250000.0
2009-02-04 07:02:00,4.62334,4.63141,4.62297,4.62324,6000000.0
2009-02-04 07:03:00,4.63192,4.63343,4.62636,4.63233,4500000.0
2009-02-04 07:04:00,4.62923,4.63323,4.62359,4.62587,21000000.0
2009-02-04 07:05:00,4.6278,4.63338,4.62368,4.63338,5250000.0
2009-02-04 07:06:00,4.63201,4.63201,4.62339,4.62339,1500000.0
2009-02-04 07:07:00,4.63001,4.63592,4.62321,4.62686,21000000.0
2009-02-04 07:08:00,4.62332,4.63038,4.62332,4.62689,4500000.0
2009-02-04 07:09:00,4.62781,4.63209,4.62781,4.62973,3750000.0
2009-02-04 07:10:00,4.6335,4.6335,4.62814,4.62814,4500000.0
2009-02-04 07:11:00,4.62283,4.63185,4.62283,4.63185,2250000.0
2009-02-04 07:12:00,4.62289,4.63081,4.62213,4.6267,4500000.0
2009-02-04 07:13:00,4.62751,4.63265,4.62281,4.62376,3750000.0
2009-02-04 07:14:00,4.63117,4.63844,4.62615,4.63281,21000000.0
2009-02-04 07:15:00,4.635,4.635,4.635,4.635,750000.0
2009-02-04 07:16:00,4.63356,4.63356,4.62496,4.63226,5250000.0
2009-02-04 07:17:00,4.62907,4.63331,4.62342,4.62582,21000000.0
2009-02-04 07:18:00,4.63114,4.6319,4.63114,4.63136,2250000.0
2009-02-04 07:19:00,4.62974,4.63483,4.62187,4.62518,21000000.0
2009-02-04 07:20:00,4.63088,4.63154,4.62804,4.63154,3750000.0
2009-02-04 07:21:00,4.62757,4.63273,4.62353,4.63037,7500000.0
2009-02-04 07:22:00,4.6314,4.6314,4.62148,4.62684,8250000.0
2009-02-04 07:23:00,4.63159,4.633,4.62708,4.62919,9750000.0
2009-02-04 07:24:00,4.63171,4.63382,4.62595,4.62892,5250000.0
2009-02-04 07:25:00,4.62981,4.63293,4.62517,4.63164,5250000.0
2009-02-04 07:26:00,4.62867,4.63051,4.62671,4.62678,3750000.0
2009-02-04 07:27:00,4.63147,4.63321,4.62498,4.62623,8250000.0
2009-02-04 07:28:00,4.62764,4.63183,4.62338,4.62734,5250000.0
2009-02-04 07:29:00,4.62763,4.63379,4.62119,4.62491,21000000.0
2009-02-04 07:30:00,4.62566,4.63188,4.62372,4.62372,3750000.0
2009-02-04 07:31:00,4.62627,4.63295,4.62627,4.62795,5250000.0
2009-02-04 07:32:00,4.62531,4.63091,4.62315,4.6276,6000000.0
2009-02-04 07:33:00,4.62852,4.63565,4.62368,4.62566,21000000.0
2009-02-04 07:34:00,4.62898,4.62898,4.62358,4.62358,3750000.0
2009-02-04 07:35:00,4.63304,4.63359,4.62697,4.62697,4500000.0
2009-02-04 07:36:00,4.62733,4.6328,4.62297,4.62551,21000000.0
2009-02-04 07:37:00,4.62846,4.63094,4.62095,4.62762,6000000.0
2009-02-04 07:38:00,4.62288,4.63132,4.62288,4.62771,3000000.0
2009-02-04 07:40:00,4.633,4.633,4.62707,4.63243,6000000.0
2009-02-04 07:41:00,4.63129,4.63279,4.62798,4.63279,3750000.0
2009-02-04 07:42:00,4.62676,4.63322,4.62311,4.62883,7500000.0
2009-02-04 07:43:00,4.632,4.63222,4.62318,4.63222,6000000.0
2009-02-04 07:44:00,4.62797,4.63334,4.62299,4.62536,21000000.0
2009-02-04 07:45:00,4.63032,4.634,4.62572,4.62572,6000000.0
2009-02-04 07:46:00,4.63296,4.63349,4.62526,4.63258,6000000.0
2009-02-04 07:47:00,4.62907,4.63226,4.62263,4.62532,21000000.0
2009-02-04 07:48:00,4.62871,4.63186,4.62246,4.62916,8250000.0
2009-02-04 07:49:00,4.63172,4.63172,4.62117,4.62212,4500000.0
2009-02-04 07:50:00,4.63264,4.63264,4.63079,4.63079,1500000.0
2009-02-04 07:51:00,4.63171,4.63194,4.62253,4.63194,5250000.0
2009-02-04 07:52:00,4.63381,4.63394,4.6239,4.63252,4500000.0
2009-02-04 07:53:00,4.6306,4.63129,4.62196,4.63081,8250000.0
2009-02-04 07:54:00,4.62794,4.63192,4.62241,4.62786,6000000.0
2009-02-04 07:55:00,4.62228,4.63117,4.62228,4.62672,6750000.0
2009-02-04 07:56:00,4.63091,4.63113,4.6202,4.63113,6000000.0
2009-02-04 07:57:00,4.62937,4.63523,4.62334,4.62532,21000000.0
2009-02-04 07:58:00,4.62784,4.63369,4.62364,4.62364,5250000.0
2009-02-04 07:59:00,4.63255,4.63297,4.62778,4.63297,6000000.0
2009-02-04 08:00:00,4.63609,4.63609,4.62838,4.62838,7500000.0
2009-02-04 08:01:00,4.63125,4.6319,4.62636,4.62641,3750000.0
2009-02-04 08:02:00,4.62307,4.63428,4.62307,4.62703,6750000.0
2009-02-04 08:03:00,4.62465,4.63227,4.6211,4.62614,7500000.0
2009-02-04 08:04:00,4.62742,4.62951,4.61933,4.62413,5250000.0
2009-02-04 08:05:00,4.63071,4.63071,4.61631,4.62663,6750000.0
2009-02-04 08:06:00,4.63221,4.63221,4.62866,4.6308,4500000.0
2009-02-04 08:08:00,4.62587,4.62882,4.61963,4.62831,6000000.0
2009-02-04 08:09:00,4.62577,4.63085,4.62265,4.63085,5250000.0
2009-02-04 08:10:00,4.62935,4.63274,4.62128,4.62598,20260000.0
2009-02-04 08:11:00,4.62598,4.62598,4.62397,4.62397,1500000.0
2009-02-04 08:12:00,4.63073,4.63277,4.6283,4.63038,7130000.0
2009-02-04 08:13:00,4.62755,4.63266,4.62352,4.6317,8250000.0
2009-02-04 08:14:00,4.6337,4.63456,4.62713,4.62812,9380000.0
2009-02-04 08:15:00,4.6258,4.63118,4.62487,4.63003,5630000.0
2009-02-04 08:16:00,4.62392,4.6295,4.6239,4.6239,3750000.0
2009-02-04 08:17:00,4.62602,4.62919,4.61947,4.61947,5250000.0
2009-02-04 08:18:00,4.62879,4.62879,4.62879,4.62879,750000.0
2009-02-04 08:19:00,4.62641,4.63178,4.62187,4.62908,4500000.0
2009-02-04 08:20:00,4.62766,4.62941,4.61846,4.61846,6380000.0
2009-02-04 08:21:00,4.63273,4.6337,4.62844,4.6322,6000000.0
2009-02-04 08:22:00,4.63094,4.63289,4.62816,4.63272,5250000.0
2009-02-04 08:23:00,4.62993,4.63386,4.62924,4.63177,6380000.0
2009-02-04 08:24:00,4.63169,4.63328,4.62489,4.62489,6750000.0
2009-02-04 08:25:00,4.62844,4.63191,4.61838,4.61838,4130000.0
2009-02-04 08:26:00,4.62571,4.62669,4.61933,4.62006,5250000.0
2009-02-04 08:27:00,4.62026,4.62026,4.61115,4.62008,5630000.0
2009-02-04 08:28:00,4.62057,4.62212,4.61243,4.61936,6000000.0
2009-02-04 08:29:00,4.61308,4.6212,4.61308,4.61882,10130000.0
2009-02-04 08:30:00,4.6208,4.6208,4.60879,4.60879,5250000.0
2009-02-04 08:31:00,4.61894,4.62051,4.61474,4.61552,3750000.0
2009-02-04 08:32:00,4.61982,4.62038,4.61128,4.61128,6380000.0
2009-02-04 08:33:00,4.61799,4.61969,4.60981,4.61601,7880000.0
2009-02-04 08:34:00,4.61789,4.61955,4.60999,4.60999,7130000.0
2009-02-04 08:35:00,4.61452,4.6236,4.61371,4.61432,5630000.0
2009-02-04 08:36:00,4.61472,4.61554,4.60147,4.60896,20630000.0
2009-02-04 08:37:00,4.61334,4.61858,4.6088,4.60915,4890000.0
2009-02-04 08:38:00,4.61779,4.61825,4.59778,4.59778,8250000.0
2009-02-04 08:39:00,4.60052,4.60253,4.60046,4.60046,5250000.0
2009-02-04 08:40:00,4.60029,4.60056,4.59342,4.59968,7510000.0
2009-02-04 08:41:00,4.59962,4.60374,4.59209,4.59209,7500000.0
2009-02-04 08:42:00,4.59869,4.59869,4.59436,4.59701,2250000.0
2009-02-04 08:43:00,4.59142,4.59623,4.59142,4.59524,3380000.0
2009-02-04 08:44:00,4.59473,4.59581,4.591,4.59581,4130000.0
2009-02-04 08:45:00,4.59311,4.59803,4.59245,4.59625,7130000.0
2009-02-04 08:46:00,4.59303,4.59741,4.58749,4.59477,10500000.0
2009-02-04 08:47:00,4.59712,4.60151,4.59175,4.59377,6000000.0
2009-02-04 08:48:00,4.5941,4.59696,4.5866,4.59031,20260000.0
2009-02-04 08:49:00,4.59531,4.59539,4.59048,4.59065,6000000.0
2009-02-04 08:50:00,4.59609,4.59609,4.5875,4.59439,5630000.0
2009-02-04 08:51:00,4.59525,4.59525,4.58899,4.59324,6000000.0
2009-02-04 08:52:00,4.59059,4.59595,4.58342,4.59227,21000000.0
2009-02-04 08:53:00,4.59136,4.59298,4.58456,4.59298,7500000.0
2009-02-04 08:54:00,4.58371,4.59389,4.58371,4.58762,7500000.0
2009-02-04 08:55:00,4.59368,4.59368,4.58625,4.58625,8260000.0
2009-02-04 08:56:00,4.59159,4.59395,4.58689,4.58689,6000000.0
2009-02-04 08:57:00,4.59265,4.59638,4.59078,4.59561,6380000.0
2009-02-04 08:58:00,4.59125,4.59949,4.59125,4.59601,6380000.0
2009-02-04 08:59:00,4.59658,4.59658,4.59179,4.59594,6000000.0
2009-02-04 09:00:00,4.59952,4.59952,4.59191,4.59537,6020000.0
2009-02-04 09:01:00,4.59553,4.60378,4.58795,4.59593,5250000.0
2009-02-04 09:02:00,4.5974,4.59832,4.58932,4.59534,8250000.0
2009-02-04 09:03:00,4.59715,4.59949,4.58955,4.59564,7500000.0
2009-02-04 09:04:00,4.59593,4.59593,4.58904,4.58904,7500000.0
2009-02-04 09:05:00,4.58888,4.59858,4.58808,4.58921,6380000.0
2009-02-04 09:06:00,4.59488,4.60059,4.58756,4.58756,7130000.0
2009-02-04 09:07:00,4.5985,4.6132,4.5985,4.6132,6000000.0
2009-02-04 09:08:00,4.61298,4.6169,4.60032,4.60213,6000000.0
2009-02-04 09:09:00,4.60296,4.61158,4.60019,4.61158,7500000.0
2009-02-04 09:10:00,4.60421,4.61419,4.60027,4.60027,7130000.0
2009-02-04 09:11:00,4.60862,4.60862,4.60141,4.60141,4880000.0
2009-02-04 09:12:00,4.60179,4.60779,4.60045,4.606,5250000.0
2009-02-04 09:13:00,4.60472,4.60665,4.60202,4.60554,5250000.0
2009-02-04 09:14:00,4.60607,4.60607,4.59503,4.59503,8640000.0
2009-02-04 09:15:00,4.59908,4.6102,4.59908,4.60672,5630000.0
2009-02-04 09:16:00,4.60747,4.60785,4.5982,4.60458,8250000.0
2009-02-04 09:17:00,4.60098,4.60617,4.59507,4.60506,7130000.0
2009-02-04 09:18:00,4.59574,4.60511,4.59574,4.60432,5630000.0
2009-02-04 09:19:00,4.59626,4.60726,4.59626,4.60726,7880000.0
2009-02-04 09:20:00,4.60503,4.60648,4.59664,4.60119,7130000.0
2009-02-04 09:21:00,4.60421,4.60421,4.59375,4.60094,6380000.0
2009-02-04 09:22:00,4.60141,4.60398,4.59664,4.59916,7880000.0
2009-02-04 09:23:00,4.59837,4.59837,4.59167,4.59167,6000000.0
2009-02-04 09:24:00,4.59078,4.59934,4.59035,4.59035,7140000.0
2009-02-04 09:25:00,4.59467,4.6019,4.59238,4.59411,20260000.0
2009-02-04 09:26:00,4.59379,4.60889,4.59379,4.60811,6380000.0
2009-02-04 09:27:00,4.60283,4.6091,4.59877,4.60423,5630000.0
2009-02-04 09:28:00,4.60545,4.60553,4.59672,4.6042,6750000.0
2009-02-04 09:29:00,4.59542,4.6094,4.59542,4.60138,11630000.0
2009-02-04 09:30:00,4.60019,4.60596,4.59935,4.60358,10130000.0
2009-02-04 09:31:00,4.60329,4.60883,4.60041,4.60206,16880000.0
2009-02-04 09:32:00,4.60934,4.60998,4.60287,4.60998,12010000.0
2009-02-04 09:33:00,4.60827,4.60972,4.60509,4.60509,5250000.0
2009-02-04 09:34:00,4.60883,4.61222,4.60324,4.61078,5250000.0
2009-02-04 09:35:00,4.60763,4.61187,4.60545,4.61187,5250000.0
2009-02-04 09:36:00,4.60668,4.61832,4.60668,4.61832,5250000.0
2009-02-04 09:37:00,4.61947,4.62702,4.61516,4.61784,7500000.0
2009-02-04 09:38:00,4.61859,4.62173,4.61275,4.61863,5260000.0
2009-02-04 09:39:00,4.618,4.62315,4.61509,4.62315,4880000.0
2009-02-04 09:40:00,4.62643,4.62643,4.61668,4.62098,4880000.0
2009-02-04 09:41:00,4.61959,4.64076,4.61959,4.6378,7880000.0
2009-02-04 09:42:00,4.63202,4.63912,4.62619,4.62619,21000000.0
2009-02-04 09:43:00,4.63123,4.63296,4.6216,4.62889,7500000.0
2009-02-04 09:44:00,4.63127,4.64023,4.62729,4.64023,8630000.0
2009-02-04 09:45:00,4.64079,4.64079,4.6294,4.63259,4880000.0
2009-02-04 09:46:00,4.63812,4.63812,4.62912,4.63157,6000000.0
2009-02-04 09:47:00,4.63845,4.63891,4.63234,4.63365,6000000.0
2009-02-04 09:48:00,4.63892,4.6499,4.6345,4.6435,6380000.0
2009-02-04 09:49:00,4.65442,4.65442,4.64647,4.6483,6380000.0
2009-02-04 09:50:00,4.65401,4.65761,4.65265,4.65265,5250000.0
2009-02-04 09:51:00,4.65557,4.65766,4.64667,4.6572,5250000.0
2009-02-04 09:52:00,4.65437,4.66035,4.65291,4.65291,8630000.0
2009-02-04 09:53:00,4.65614,4.66627,4.64988,4.66183,9380000.0
2009-02-04 09:54:00,4.6671,4.67141,4.65733,4.66865,9000000.0
2009-02-04 09:55:00,4.66709,4.66874,4.65919,4.6619,7500000.0
2009-02-04 09:56:00,4.66644,4.67257,4.66172,4.6717,9000000.0
2009-02-04 09:57:00,4.66956,4.67275,4.66148,4.66732,8250000.0
2009-02-04 09:58:00,4.66203,4.67245,4.66203,4.67156,6750000.0
2009-02-04 09:59:00,4.67479,4.67479,4.66765,4.67232,7130000.0
2009-02-04 10:00:00,4.67066,4.67066,4.66161,4.66446,5250000.0
2009-02-04 10:01:00,4.66864,4.66919,4.65706,4.66495,5250000.0
2009-02-04 10:02:00,4.66257,4.6643,4.65699,4.65983,4890000.0
2009-02-04 10:03:00,4.65899,4.6603,4.65553,4.65742,5630000.0
2009-02-04 10:04:00,4.65684,4.66296,4.65358,4.65358,4880000.0
2009-02-04 10:05:00,4.66324,4.66671,4.65543,4.66266,6380000.0
2009-02-04 10:06:00,4.65478,4.6634,4.65029,4.66176,7500000.0
2009-02-04 10:07:00,4.66203,4.66388,4.65297,4.65297,4880000.0
2009-02-04 10:08:00,4.65634,4.66247,4.65434,4.66155,4880000.0
2009-02-04 10:09:00,4.65907,4.66131,4.65468,4.66131,5630000.0
2009-02-04 10:10:00,4.65958,4.66194,4.65946,4.66101,5250000.0
2009-02-04 10:11:00,4.66183,4.66511,4.65976,4.66196,5630000.0
2009-02-04 10:12:00,4.66226,4.66396,4.65279,4.65911,6000000.0
2009-02-04 10:13:00,4.65455,4.66509,4.65394,4.65394,13880000.0
2009-02-04 10:14:00,4.6617,4.66866,4.6588,4.66215,9380000.0
2009-02-04 10:15:00,4.66693,4.67023,4.65998,4.66664,12750000.0
2009-02-04 10:16:00,4.66827,4.67423,4.66443,4.67301,8250000.0
2009-02-04 10:17:00,4.66962,4.67451,4.6668,4.66859,8250000.0
2009-02-04 10:18:00,4.67281,4.67439,4.66605,4.66875,5250000.0
2009-02-04 10:19:00,4.66807,4.67449,4.66688,4.66688,7500000.0
2009-02-04 10:20:00,4.67414,4.67414,4.66354,4.66697,7510000.0
2009-02-04 10:21:00,4.66807,4.67278,4.66789,4.67206,5630000.0
2009-02-04 10:22:00,4.67177,4.67481,4.66347,4.67423,8250000.0
2009-02-04 10:23:00,4.66983,4.67992,4.66983,4.67839,6380000.0
2009-02-04 10:24:00,4.68076,4.68847,4.68076,4.68257,7880000.0
2009-02-04 10:25:00,4.68525,4.69163,4.6817,4.69138,7880000.0
2009-02-04 10:26:00,4.69311,4.70126,4.68805,4.68805,6380000.0
2009-02-04 10:27:00,4.69113,4.69113,4.68259,4.68481,5250000.0
2009-02-04 10:28:00,4.68365,4.6856,4.68026,4.68135,6000000.0
2009-02-04 10:29:00,4.67356,4.68501,4.67327,4.68159,7880000.0
2009-02-04 10:30:00,4.68234,4.68234,4.673,4.67317,4880000.0
2009-02-04 10:31:00,4.67969,4.68211,4.66892,4.67754,8250000.0
2009-02-04 10:32:00,4.672,4.67512,4.66153,4.66365,6750000.0
2009-02-04 10:33:00,4.66661,4.67538,4.6658,4.6698,4880000.0
2009-02-04 10:34:00,4.67822,4.67856,4.67328,4.67856,6000000.0
2009-02-04 10:35:00,4.68039,4.68164,4.67414,4.6781,6000000.0
2009-02-04 10:36:00,4.67499,4.68247,4.67499,4.67691,5250000.0
2009-02-04 10:37:00,4.68043,4.68123,4.67537,4.67537,6750000.0
2009-02-04 10:38:00,4.67831,4.67831,4.6727,4.67507,8250000.0
2009-02-04 10:39:00,4.67349,4.67526,4.66358,4.66765,6000000.0
2009-02-04 10:40:00,4.66619,4.67421,4.66456,4.67151,13500000.0
2009-02-04 10:41:00,4.66678,4.67182,4.65985,4.66195,7130000.0
2009-02-04 10:42:00,4.66091,4.66621,4.66064,4.66064,5630000.0
2009-02-04 10:43:00,4.65538,4.6689,4.65538,4.66248,5250000.0
2009-02-04 10:44:00,4.66248,4.66509,4.65434,4.65472,12750000.0
2009-02-04 10:45:00,4.66113,4.66301,4.65165,4.65581,6750000.0
2009-02-04 10:46:00,4.65507,4.66062,4.65145,4.66062,8250000.0
2009-02-04 10:47:00,4.65762,4.66036,4.65466,4.65829,6000000.0
2009-02-04 10:48:00,4.64725,4.66024,4.64725,4.66024,7890000.0
2009-02-04 10:49:00,4.65536,4.66106,4.65053,4.66002,6750000.0
2009-02-04 10:50:00,4.66342,4.66442,4.65373,4.661,6750000.0
2009-02-04 10:51:00,4.65604,4.66085,4.65578,4.66049,6380000.0
2009-02-04 10:52:00,4.65801,4.66146,4.65549,4.65931,6000000.0
2009-02-04 10:53:00,4.66149,4.6649,4.65157,4.66436,11630000.0
2009-02-04 10:54:00,4.66171,4.66783,4.65872,4.66762,6000000.0
2009-02-04 10:55:00,4.66754,4.66875,4.66331,4.66484,7880000.0
2009-02-04 10:56:00,4.66769,4.66906,4.65919,4.66391,6750000.0
2009-02-04 10:57:00,4.66747,4.66887,4.65868,4.66804,4880000.0
2009-02-04 10:58:00,4.66166,4.66853,4.65695,4.66647,15760000.0
2009-02-04 10:59:00,4.65911,4.66923,4.65676,4.66816,12010000.0
2009-02-04 11:00:00,4.66501,4.66759,4.65189,4.65939,11630000.0
2009-02-04 11:01:00,4.65798,4.65971,4.65446,4.65617,7510000.0
2009-02-04 11:02:00,4.66252,4.66252,4.65686,4.65686,4520000.0
2009-02-04 11:03:00,4.658,4.661,4.64998,4.64998,8250000.0
2009-02-04 11:04:00,4.65888,4.66382,4.6581,4.65949,7880000.0
2009-02-04 11:05:00,4.66429,4.66429,4.65281,4.66182,4890000.0
2009-02-04 11:06:00,4.66139,4.66256,4.65714,4.66111,6750000.0
2009-02-04 11:07:00,4.66188,4.66298,4.65728,4.66098,7500000.0
2009-02-04 11:08:00,4.66342,4.66342,4.65707,4.66095,7500000.0
2009-02-04 11:09:00,4.65755,4.66055,4.65044,4.65385,6380000.0
2009-02-04 11:10:00,4.65286,4.65988,4.64608,4.65323,6010000.0
2009-02-04 11:11:00,4.65916,4.66043,4.65161,4.66043,10500000.0
2009-02-04 11:12:00,4.65704,4.6612,4.65672,4.65672,8250000.0
2009-02-04 11:13:00,4.6587,4.66082,4.65763,4.65765,6000000.0
2009-02-04 11:14:00,4.65574,4.66007,4.64903,4.65806,12750000.0
2009-02-04 11:15:00,4.65231,4.65911,4.65177,4.65402,6750000.0
2009-02-04 11:16:00,4.64687,4.65837,4.64687,4.65424,8250000.0
2009-02-04 11:17:00,4.65431,4.65933,4.65017,4.6542,7130000.0
2009-02-04 11:18:00,4.65778,4.66177,4.65595,4.66042,8250000.0
2009-02-04 11:19:00,4.65971,4.66061,4.65447,4.66061,6380000.0
2009-02-04 11:20:00,4.66036,4.66122,4.65138,4.65232,6000000.0
2009-02-04 11:21:00,4.65724,4.66145,4.65684,4.66056,5250000.0
2009-02-04 11:22:00,4.65755,4.66093,4.65475,4.65475,7500000.0
2009-02-04 11:23:00,4.65443,4.6649,4.65443,4.6649,5250000.0
2009-02-04 11:24:00,4.66058,4.66352,4.65337,4.66122,5250000.0
2009-02-04 11:25:00,4.66089,4.67366,4.66089,4.67029,9750000.0
2009-02-04 11:26:00,4.66836,4.67394,4.66836,4.67355,5250000.0
2009-02-04 11:27:00,4.66898,4.68605,4.66898,4.68007,8250000.0
2009-02-04 11:28:00,4.68187,4.68776,4.67902,4.67902,5250000.0
2009-02-04 11:29:00,4.67808,4.68737,4.67808,4.68272,11260000.0
2009-02-04 11:30:00,4.68034,4.68495,4.67667,4.68386,7500000.0
2009-02-04 11:31:00,4.68101,4.68659,4.67932,4.67932,8250000.0
2009-02-04 11:32:00,4.685,4.69229,4.67795,4.67952,21000000.0
2009-02-04 11:33:00,4.6866,4.68771,4.68295,4.68729,6010000.0
2009-02-04 11:34:00,4.6832,4.69405,4.6832,4.68372,8250000.0
2009-02-04 11:35:00,4.68904,4.69124,4.68082,4.68306,19150000.0
2009-02-04 11:36:00,4.68812,4.69061,4.67948,4.68841,6380000.0
2009-02-04 11:37:00,4.68901,4.68901,4.67898,4.68244,6000000.0
2009-02-04 11:38:00,4.68491,4.68862,4.67748,4.67959,6750000.0
2009-02-04 11:39:00,4.67852,4.68005,4.67065,4.67931,7130000.0
2009-02-04 11:40:00,4.68139,4.68164,4.67717,4.68069,6760000.0
2009-02-04 11:41:00,4.67997,4.6801,4.67774,4.67889,4880000.0
2009-02-04 11:42:00,4.67826,4.67826,4.67277,4.67402,5630000.0
2009-02-04 11:43:00,4.6768,4.68022,4.6709,4.6709,7130000.0
2009-02-04 11:44:00,4.67701,4.67744,4.66869,4.67659,9380000.0
2009-02-04 11:45:00,4.66847,4.67823,4.66761,4.67526,6000000.0
2009-02-04 11:46:00,4.6718,4.67576,4.66818,4.675,8250000.0
2009-02-04 11:47:00,4.67572,4.67609,4.6663,4.6663,4880000.0
2009-02-04 11:48:00,4.67494,4.67664,4.66575,4.67417,10140000.0
2009-02-04 11:49:00,4.67004,4.67455,4.66555,4.66562,9000000.0
2009-02-04 11:50:00,4.67257,4.67345,4.66316,4.66791,7500000.0
2009-02-04 11:51:00,4.66966,4.6724,4.66543,4.66682,5250000.0
2009-02-04 11:52:00,4.67189,4.67439,4.66829,4.66829,6010000.0
2009-02-04 11:53:00,4.6672,4.67292,4.66327,4.67292,5260000.0
2009-02-04 11:54:00,4.67165,4.67165,4.66635,4.67077,5250000.0
2009-02-04 11:55:00,4.67064,4.67064,4.6648,4.66856,7130000.0
2009-02-04 11:56:00,4.66585,4.67119,4.66585,4.66853,6750000.0
2009-02-04 11:57:00,4.66617,4.6713,4.66423,4.67098,12750000.0
2009-02-04 11:58:00,4.66777,4.67612,4.66222,4.66383,10880000.0
2009-02-04 11:59:00,4.67215,4.67503,4.66707,4.67291,9000000.0
2009-02-04 12:00:00,4.66918,4.67599,4.66918,4.67045,7130000.0
2009-02-04 12:01:00,4.6681,4.67389,4.66413,4.67284,7500000.0
2009-02-04 12:02:00,4.66868,4.6753,4.66868,4.67317,6000000.0
2009-02-04 12:03:00,4.67364,4.6757,4.66957,4.67339,4880000.0
2009-02-04 12:04:00,4.67307,4.67394,4.66236,4.67005,6380000.0
2009-02-04 12:05:00,4.66272,4.6746,4.66272,4.67446,5250000.0
2009-02-04 12:06:00,4.67226,4.67638,4.66681,4.67413,7880000.0
2009-02-04 12:07:00,4.67558,4.6763,4.67102,4.67459,6000000.0
2009-02-04 12:08:00,4.67327,4.67674,4.66878,4.66878,6760000.0
2009-02-04 12:09:00,4.67376,4.67626,4.66622,4.67555,4510000.0
2009-02-04 12:10:00,4.67314,4.67482,4.66442,4.66825,13890000.0
2009-02-04 12:11:00,4.66293,4.67321,4.66293,4.66391,4880000.0
2009-02-04 12:12:00,4.66365,4.6694,4.65816,4.66805,6750000.0
2009-02-04 12:13:00,4.66853,4.67567,4.66853,4.67146,7880000.0
2009-02-04 12:14:00,4.67325,4.67744,4.66599,4.67669,12010000.0
2009-02-04 12:15:00,4.67717,4.67821,4.66847,4.67777,13890000.0
2009-02-04 12:16:00,4.67811,4.68059,4.67639,4.67952,5630000.0
2009-02-04 12:17:00,4.67696,4.68323,4.67155,4.68246,11250000.0
2009-02-04 12:18:00,4.6799,4.68052,4.66911,4.67605,13880000.0
2009-02-04 12:19:00,4.67587,4.67852,4.6713,4.67721,5630000.0
2009-02-04 12:20:00,4.67816,4.67816,4.66768,4.66822,7130000.0
2009-02-04 12:21:00,4.67172,4.67431,4.66732,4.66732,6750000.0
2009-02-04 12:22:00,4.66713,4.67324,4.6595,4.6595,5630000.0
2009-02-04 12:23:00,4.66568,4.67096,4.66561,4.66867,4880000.0
2009-02-04 12:24:00,4.66546,4.67058,4.65907,4.67025,5630000.0
2009-02-04 12:25:00,4.66692,4.67259,4.66692,4.67253,5250000.0
2009-02-04 12:26:00,4.67328,4.67328,4.6654,4.6654,4880000.0
2009-02-04 12:27:00,4.67284,4.67556,4.66755,4.66755,7130000.0
2009-02-04 12:28:00,4.66817,4.67552,4.66783,4.67209,8250000.0
2009-02-04 12:29:00,4.66901,4.67384,4.66642,4.67253,7130000.0
2009-02-04 12:30:00,4.67586,4.67586,4.6681,4.67331,11630000.0
2009-02-04 12:31:00,4.66836,4.6744,4.66361,4.6744,8250000.0
2009-02-04 12:32:00,4.67255,4.67519,4.66886,4.6724,7880000.0
2009-02-04 12:33:00,4.66882,4.67492,4.66411,4.67182,8250000.0
2009-02-04 12:34:00,4.67253,4.67253,4.66785,4.67056,6000000.0
2009-02-04 12:35:00,4.66878,4.66878,4.66115,4.66639,6000000.0
2009-02-04 12:36:00,4.66893,4.67003,4.65779,4.6652,7890000.0
2009-02-04 12:37:00,4.66297,4.66778,4.65674,4.66725,5250000.0
2009-02-04 12:38:00,4.65822,4.66838,4.65822,4.66635,4510000.0
2009-02-04 12:39:00,4.65665,4.6669,4.65665,4.6669,7130000.0
2009-02-04 12:40:00,4.66618,4.67077,4.66618,4.66912,6380000.0
2009-02-04 12:41:00,4.6656,4.66975,4.6656,4.66893,7130000.0
2009-02-04 12:42:00,4.66614,4.67132,4.6661,4.6661,5250000.0
2009-02-04 12:43:00,4.66929,4.67736,4.66039,4.67193,9380000.0
2009-02-04 12:44:00,4.67067,4.6794,4.66486,4.67059,9000000.0
2009-02-04 12:45:00,4.6794,4.6794,4.67,4.67454,5250000.0
2009-02-04 12:46:00,4.67671,4.68037,4.67147,4.67147,7500000.0
2009-02-04 12:47:00,4.671,4.67958,4.671,4.67671,6750000.0
2009-02-04 12:48:00,4.67654,4.67654,4.66498,4.67449,5630000.0
2009-02-04 12:49:00,4.66457,4.67348,4.66457,4.67101,5250000.0
2009-02-04 12:50:00,4.66718,4.67107,4.66177,4.66673,7880000.0
2009-02-04 12:51:00,4.6634,4.66728,4.65936,4.65936,6750000.0
2009-02-04 12:52:00,4.65816,4.66576,4.6574,4.66336,8250000.0
2009-02-04 12:53:00,4.66334,4.66443,4.65524,4.65932,8250000.0
2009-02-04 12:54:00,4.66185,4.66365,4.65497,4.65992,8630000.0
2009-02-04 12:55:00,4.65966,4.66266,4.65818,4.66266,5250000.0
2009-02-04 12:56:00,4.66065,4.66065,4.65082,4.66045,7500000.0
2009-02-04 12:57:00,4.66269,4.66511,4.65673,4.66026,12760000.0
2009-02-04 12:58:00,4.66002,4.66292,4.65456,4.6589,10500000.0
2009-02-04 12:59:00,4.66418,4.66473,4.65138,4.66276,13500000.0
2009-02-04 13:00:00,4.66086,4.66895,4.66086,4.66733,5630000.0
2009-02-04 13:01:00,4.66791,4.67173,4.6648,4.66796,13880000.0
2009-02-04 13:02:00,4.66579,4.66989,4.66011,4.66505,13500000.0
2009-02-04 13:03:00,4.66942,4.66977,4.66011,4.66894,12380000.0
2009-02-04 13:04:00,4.66849,4.67002,4.65923,4.6661,12380000.0
2009-02-04 13:05:00,4.66361,4.66621,4.65653,4.65771,14250000.0
2009-02-04 13:06:00,4.65494,4.66269,4.65341,4.65982,7500000.0
2009-02-04 13:07:00,4.65631,4.66156,4.651,4.651,8250000.0
2009-02-04 13:08:00,4.65914,4.66483,4.6533,4.6533,9750000.0
2009-02-04 13:09:00,4.66007,4.66066,4.65178,4.65658,5260000.0
2009-02-04 13:10:00,4.66048,4.66104,4.65217,4.65695,6000000.0
2009-02-04 13:11:00,4.65642,4.66303,4.65393,4.65393,6000000.0
2009-02-04 13:12:00,4.65313,4.66404,4.65313,4.66135,5250000.0
2009-02-04 13:13:00,4.65656,4.66504,4.65656,4.65963,5250000.0
2009-02-04 13:14:00,4.66724,4.66753,4.65993,4.66168,10130000.0
2009-02-04 13:15:00,4.66563,4.66563,4.65975,4.6608,6390000.0
2009-02-04 13:16:00,4.65435,4.66635,4.65435,4.66292,7130000.0
2009-02-04 13:17:00,4.66726,4.66767,4.6636,4.66493,5630000.0
2009-02-04 13:18:00,4.66713,4.66901,4.65932,4.6632,9000000.0
2009-02-04 13:19:00,4.66614,4.66925,4.65832,4.66425,6750000.0
2009-02-04 13:20:00,4.66494,4.67144,4.66136,4.66644,10130000.0
2009-02-04 13:21:00,4.66641,4.67262,4.66599,4.67262,7510000.0
2009-02-04 13:22:00,4.67508,4.67559,4.6701,4.6701,7130000.0
2009-02-04 13:23:00,4.67126,4.67414,4.66368,4.67256,5630000.0
2009-02-04 13:24:00,4.67334,4.67733,4.66382,4.66897,6000000.0
2009-02-04 13:25:00,4.6735,4.67752,4.66899,4.67332,11630000.0
2009-02-04 13:26:00,4.66817,4.67273,4.66074,4.66282,4880000.0
2009-02-04 13:27:00,4.66271,4.66495,4.65742,4.66495,7500000.0
2009-02-04 13:28:00,4.66411,4.66445,4.65887,4.65887,5250000.0
2009-02-04 13:29:00,4.64949,4.66283,4.64949,4.66055,10130000.0
2009-02-04 13:30:00,4.65846,4.66229,4.65846,4.66189,5250000.0
2009-02-04 13:31:00,4.65865,4.66497,4.65865,4.66069,6750000.0
2009-02-04 13:32:00,4.66321,4.66678,4.65246,4.66465,9750000.0
2009-02-04 13:33:00,4.66176,4.66973,4.65936,4.66499,8250000.0
2009-02-04 13:34:00,4.66905,4.67034,4.65777,4.66362,9380000.0
2009-02-04 13:35:00,4.67142,4.67142,4.66399,4.66735,11250000.0
2009-02-04 13:36:00,4.66956,4.67122,4.66719,4.6686,6380000.0
2009-02-04 13:37:00,4.66378,4.67205,4.66378,4.66684,8250000.0
2009-02-04 13:38:00,4.66469,4.67017,4.66374,4.66817,4510000.0
2009-02-04 13:39:00,4.67027,4.67091,4.66568,4.66578,5630000.0
2009-02-04 13:40:00,4.66937,4.67095,4.6642,4.66904,7130000.0
2009-02-04 13:41:00,4.6689,4.67014,4.66048,4.6657,5630000.0
2009-02-04 13:42:00,4.67019,4.67291,4.66416,4.67065,5250000.0
2009-02-04 13:43:00,4.66642,4.67032,4.66517,4.66984,5260000.0
2009-02-04 13:44:00,4.67135,4.67266,4.66608,4.67054,7500000.0
2009-02-04 13:45:00,4.66768,4.67284,4.66701,4.67106,6000000.0
2009-02-04 13:46:00,4.67168,4.67185,4.6614,4.666,7880000.0
2009-02-04 13:47:00,4.6656,4.6665,4.65849,4.6665,6000000.0
2009-02-04 13:48:00,4.66294,4.67019,4.66012,4.66837,7500000.0
2009-02-04 13:49:00,4.66664,4.66968,4.66502,4.66735,6000000.0
2009-02-04 13:50:00,4.66556,4.67002,4.65983,4.66371,5630000.0
2009-02-04 13:51:00,4.66276,4.66973,4.65846,4.66332,21000000.0
2009-02-04 13:52:00,4.65772,4.66823,4.65772,4.6627,6010000.0
2009-02-04 13:53:00,4.66692,4.66692,4.65219,4.66335,16510000.0
2009-02-04 13:54:00,4.6649,4.6672,4.66052,4.66412,7500000.0
2009-02-04 13:55:00,4.65926,4.66804,4.65774,4.66548,11260000.0
2009-02-04 13:56:00,4.66048,4.66826,4.66048,4.66522,5260000.0
2009-02-04 13:57:00,4.66417,4.6691,4.66342,4.6691,6750000.0
2009-02-04 13:58:00,4.66662,4.66927,4.6628,4.66927,4880000.0
2009-02-04 13:59:00,4.66766,4.66974,4.65834,4.6656,9750000.0
2009-02-04 14:00:00,4.66738,4.66738,4.65295,4.65464,6380000.0
2009-02-04 14:01:00,4.66014,4.66711,4.66014,4.66711,5630000.0
2009-02-04 14:02:00,4.66848,4.67123,4.66533,4.6654,6750000.0
2009-02-04 14:03:00,4.66272,4.6721,4.66272,4.6721,8250000.0
2009-02-04 14:04:00,4.67478,4.67791,4.66781,4.67445,10880000.0
2009-02-04 14:05:00,4.67668,4.68053,4.6734,4.67659,10500000.0
2009-02-04 14:06:00,4.67764,4.68521,4.67764,4.68013,5250000.0
2009-02-04 14:07:00,4.68099,4.68697,4.68099,4.68118,8250000.0
2009-02-04 14:08:00,4.68815,4.69124,4.68062,4.68814,9010000.0
2009-02-04 14:09:00,4.68613,4.69179,4.68484,4.68792,9750000.0
2009-02-04 14:10:00,4.68882,4.68882,4.6833,4.68404,5250000.0
2009-02-04 14:11:00,4.6876,4.6894,4.67863,4.67863,4880000.0
2009-02-04 14:12:00,4.68688,4.68908,4.68223,4.68867,7880000.0
2009-02-04 14:13:00,4.68256,4.68958,4.68256,4.68329,8250000.0
2009-02-04 14:14:00,4.68856,4.69023,4.67958,4.68719,12750000.0
2009-02-04 14:15:00,4.68754,4.693,4.68754,4.68842,10130000.0
2009-02-04 14:16:00,4.68555,4.69026,4.68467,4.69006,9000000.0
2009-02-04 14:17:00,4.68382,4.69123,4.6828,4.68869,7130000.0
2009-02-04 14:18:00,4.68946,4.69096,4.68569,4.68945,6010000.0
2009-02-04 14:19:00,4.68959,4.68959,4.6799,4.6799,8250000.0
2009-02-04 14:20:00,4.68937,4.69001,4.68207,4.68792,10880000.0
2009-02-04 14:21:00,4.68311,4.68864,4.67944,4.68225,10130000.0
2009-02-04 14:22:00,4.683,4.69188,4.68011,4.68698,12750000.0
2009-02-04 14:23:00,4.6873,4.68898,4.67895,4.68464,10140000.0
2009-02-04 14:24:00,4.68481,4.68491,4.67409,4.68376,9010000.0
2009-02-04 14:25:00,4.68228,4.68428,4.67541,4.67894,10880000.0
2009-02-04 14:26:00,4.68727,4.68812,4.67633,4.68048,6750000.0
2009-02-04 14:27:00,4.68914,4.68914,4.67057,4.67067,6750000.0
2009-02-04 14:28:00,4.6697,4.67207,4.6637,4.66552,6750000.0
2009-02-04 14:29:00,4.67158,4.6762,4.66426,4.67229,13880000.0
2009-02-04 14:30:00,4.67573,4.67724,4.6673,4.67018,9380000.0
2009-02-04 14:31:00,4.67541,4.67701,4.66624,4.66994,6380000.0
2009-02-04 14:32:00,4.67586,4.676,4.66405,4.6736,7130000.0
2009-02-04 14:33:00,4.66721,4.67899,4.66721,4.67478,6750000.0
2009-02-04 14:34:00,4.67299,4.67422,4.66452,4.66886,7130000.0
2009-02-04 14:35:00,4.67047,4.67047,4.65939,4.66608,8250000.0
2009-02-04 14:36:00,4.65897,4.66693,4.65897,4.66143,5630000.0
2009-02-04 14:37:00,4.65944,4.66528,4.65672,4.66308,8260000.0
2009-02-04 14:38:00,4.65564,4.66594,4.65564,4.66135,7500000.0
2009-02-04 14:39:00,4.66418,4.6651,4.65717,4.65995,7500000.0
2009-02-04 14:40:00,4.6555,4.6673,4.6555,4.65981,7500000.0
2009-02-04 14:41:00,4.66358,4.66538,4.65284,4.66067,7500000.0
2009-02-04 14:42:00,4.66415,4.66455,4.65443,4.66171,7500000.0
2009-02-04 14:43:00,4.66292,4.66578,4.65934,4.66073,5630000.0
2009-02-04 14:44:00,4.66027,4.6612,4.65175,4.65855,7130000.0
2009-02-04 14:45:00,4.6622,4.6622,4.64969,4.66155,5250000.0
2009-02-04 14:46:00,4.65961,4.66393,4.65767,4.65767,5630000.0
2009-02-04 14:47:00,4.65867,4.66445,4.65407,4.66198,8250000.0
2009-02-04 14:48:00,4.66009,4.66465,4.6569,4.66096,5250000.0
2009-02-04 14:49:00,4.66515,4.66515,4.66175,4.66217,6750000.0
2009-02-04 14:50:00,4.65928,4.66461,4.65802,4.66298,6010000.0
2009-02-04 14:51:00,4.66185,4.66444,4.66087,4.66087,5250000.0
2009-02-04 14:52:00,4.65621,4.66128,4.65047,4.65399,9000000.0
2009-02-04 14:53:00,4.65389,4.66105,4.65389,4.65914,5250000.0
2009-02-04 14:54:00,4.6578,4.65891,4.64728,4.65606,6000000.0
2009-02-04 14:55:00,4.65378,4.65592,4.65365,4.65365,6000000.0
2009-02-04 14:56:00,4.65348,4.65516,4.64853,4.64939,6760000.0
2009-02-04 14:57:00,4.65425,4.65745,4.65115,4.65301,6000000.0
2009-02-04 14:58:00,4.656,4.65902,4.6531,4.65886,7880000.0
2009-02-04 14:59:00,4.65654,4.65654,4.64383,4.6472,13130000.0
2009-02-04 15:00:00,4.65342,4.65963,4.65342,4.65963,7510000.0
2009-02-04 15:01:00,4.66086,4.66086,4.65406,4.65406,5630000.0
2009-02-04 15:02:00,4.65934,4.66,4.65167,4.66,7140000.0
2009-02-04 15:03:00,4.65462,4.66127,4.65132,4.65365,6760000.0
2009-02-04 15:04:00,4.66091,4.6626,4.65252,4.6602,9000000.0
2009-02-04 15:05:00,4.65169,4.66183,4.65169,4.66154,6010000.0
2009-02-04 15:06:00,4.66247,4.66247,4.65667,4.65715,7500000.0
2009-02-04 15:07:00,4.6612,4.66259,4.65135,4.66203,6000000.0
2009-02-04 15:08:00,4.65544,4.66499,4.65544,4.66499,7880000.0
2009-02-04 15:09:00,4.66143,4.66438,4.6582,4.65859,3750000.0
2009-02-04 15:10:00,4.65991,4.66893,4.65991,4.66786,8250000.0
2009-02-04 15:11:00,4.66715,4.67046,4.66464,4.66612,10130000.0
2009-02-04 15:12:00,4.66694,4.66802,4.65672,4.66657,8630000.0
2009-02-04 15:13:00,4.66721,4.67097,4.65929,4.65929,14630000.0
2009-02-04 15:14:00,4.66743,4.66935,4.65707,4.66579,15380000.0
2009-02-04 15:15:00,4.6608,4.66957,4.6589,4.66785,8250000.0
2009-02-04 15:16:00,4.6574,4.6741,4.6574,4.67157,7500000.0
2009-02-04 15:17:00,4.67166,4.67377,4.66428,4.6686,8250000.0
2009-02-04 15:18:00,4.67371,4.67479,4.66496,4.67249,6380000.0
2009-02-04 15:19:00,4.67741,4.67876,4.67136,4.67582,6750000.0
2009-02-04 15:20:00,4.67055,4.67702,4.66889,4.67648,6750000.0
2009-02-04 15:21:00,4.67581,4.67638,4.6655,4.6655,7880000.0
2009-02-04 15:22:00,4.66893,4.67488,4.66893,4.67361,7880000.0
2009-02-04 15:23:00,4.67205,4.67233,4.66325,4.67105,6380000.0
2009-02-04 15:24:00,4.66668,4.66816,4.6549,4.66774,10130000.0
2009-02-04 15:25:00,4.66418,4.6657,4.65754,4.6612,5630000.0
2009-02-04 15:26:00,4.65761,4.66233,4.65392,4.65767,5260000.0
2009-02-04 15:27:00,4.6602,4.66496,4.65705,4.66496,7130000.0
2009-02-04 15:28:00,4.66587,4.66711,4.66064,4.6669,7510000.0
2009-02-04 15:29:00,4.66414,4.66615,4.65511,4.65582,19500000.0
2009-02-04 15:30:00,4.66536,4.66691,4.66068,4.66261,6000000.0
2009-02-04 15:31:00,4.66499,4.66942,4.66455,4.66843,7130000.0
2009-02-04 15:32:00,4.66697,4.67055,4.66288,4.67013,6000000.0
2009-02-04 15:33:00,4.66669,4.66946,4.6641,4.66664,6760000.0
2009-02-04 15:34:00,4.66582,4.671,4.66368,4.66368,11250000.0
2009-02-04 15:35:00,4.66788,4.66968,4.66285,4.66968,9020000.0
2009-02-04 15:36:00,4.66904,4.66919,4.66098,4.66612,9000000.0
2009-02-04 15:37:00,4.65636,4.66492,4.65324,4.65324,8250000.0
2009-02-04 15:38:00,4.65923,4.66317,4.65923,4.66053,4880000.0
2009-02-04 15:39:00,4.65964,4.66424,4.65215,4.66065,8630000.0
2009-02-04 15:40:00,4.6599,4.66366,4.65348,4.65774,10500000.0
2009-02-04 15:41:00,4.65997,4.66279,4.65308,4.65308,6750000.0
2009-02-04 15:42:00,4.66233,4.66555,4.65571,4.66555,7880000.0
2009-02-04 15:43:00,4.65924,4.66448,4.65845,4.65888,6750000.0
2009-02-04 15:44:00,4.65955,4.66591,4.65704,4.66341,11630000.0
2009-02-04 15:45:00,4.66387,4.66695,4.66303,4.66562,7500000.0
2009-02-04 15:46:00,4.66472,4.6668,4.66353,4.66353,4880000.0
2009-02-04 15:47:00,4.66606,4.6665,4.66025,4.66454,5630000.0
2009-02-04 15:48:00,4.66626,4.66681,4.66133,4.66517,5250000.0
2009-02-04 15:49:00,4.66564,4.66678,4.65902,4.65967,8630000.0
2009-02-04 15:50:00,4.66553,4.66671,4.66001,4.66524,7500000.0
2009-02-04 15:51:00,4.66305,4.66327,4.65633,4.66077,8260000.0
2009-02-04 15:52:00,4.65437,4.66065,4.65374,4.65374,5250000.0
2009-02-04 15:53:00,4.66,4.66371,4.65783,4.65783,9000000.0
2009-02-04 15:54:00,4.66276,4.66276,4.65409,4.65409,6000000.0
2009-02-04 15:55:00,4.66109,4.66251,4.65638,4.6603,6750000.0
2009-02-04 15:56:00,4.65738,4.66335,4.65693,4.65693,7510000.0
2009-02-04 15:57:00,4.65767,4.66123,4.65192,4.65197,19890000.0
2009-02-04 15:58:00,4.65928,4.65998,4.65546,4.65757,6010000.0
2009-02-04 15:59:00,4.65603,4.66106,4.65557,4.65557,10130000.0
2009-02-04 16:00:00,4.65846,4.66029,4.65357,4.6585,5250000.0
2009-02-04 16:01:00,4.65304,4.65885,4.64857,4.64857,7890000.0
2009-02-04 16:02:00,4.64711,4.65389,4.64711,4.6494,5630000.0
2009-02-04 16:03:00,4.65222,4.65487,4.64963,4.65142,5250000.0
2009-02-04 16:04:00,4.64964,4.65159,4.64326,4.65159,6750000.0
2009-02-04 16:05:00,4.64426,4.65455,4.64426,4.65316,6000000.0
2009-02-04 16:06:00,4.64732,4.65432,4.64725,4.65108,8250000.0
2009-02-04 16:07:00,4.64676,4.65375,4.6436,4.6436,5630000.0
2009-02-04 16:08:00,4.65298,4.65416,4.64702,4.65245,7500000.0
2009-02-04 16:09:00,4.64856,4.65575,4.64792,4.65328,7130000.0
2009-02-04 16:10:00,4.65072,4.65479,4.64921,4.65479,6750000.0
2009-02-04 16:11:00,4.65245,4.65245,4.64058,4.64858,5250000.0
2009-02-04 16:12:00,4.64999,4.65077,4.64085,4.6455,6750000.0
2009-02-04 16:13:00,4.64944,4.64958,4.64249,4.64575,4880000.0
2009-02-04 16:14:00,4.64804,4.65136,4.64403,4.64892,13880000.0
2009-02-04 16:15:00,4.64885,4.65104,4.64078,4.64976,15000000.0
2009-02-04 16:16:00,4.64475,4.65131,4.64049,4.65131,10880000.0
2009-02-04 16:17:00,4.64143,4.65179,4.64143,4.64994,5250000.0
2009-02-04 16:18:00,4.64511,4.65072,4.64064,4.64592,6000000.0
2009-02-04 16:19:00,4.65233,4.65335,4.6467,4.6467,5260000.0
2009-02-04 16:20:00,4.64385,4.65073,4.64074,4.64671,7880000.0
2009-02-04 16:21:00,4.65184,4.65288,4.64217,4.64933,9010000.0
2009-02-04 16:22:00,4.65079,4.65286,4.64777,4.64777,6000000.0
2009-02-04 16:23:00,4.65247,4.6547,4.64487,4.64896,12010000.0
2009-02-04 16:24:00,4.65325,4.65325,4.64204,4.65161,7130000.0
2009-02-04 16:25:00,4.65307,4.65338,4.64331,4.65167,7510000.0
2009-02-04 16:26:00,4.64884,4.65274,4.64456,4.65057,5260000.0
2009-02-04 16:27:00,4.65015,4.65015,4.64487,4.64822,6000000.0
2009-02-04 16:28:00,4.64629,4.64932,4.64366,4.64441,6380000.0
2009-02-04 16:29:00,4.6479,4.64947,4.64284,4.64838,11630000.0
2009-02-04 16:30:00,4.64228,4.64851,4.64213,4.64723,4880000.0
2009-02-04 16:31:00,4.64261,4.64591,4.63197,4.64419,5630000.0
2009-02-04 16:32:00,4.64764,4.65138,4.63826,4.6426,7130000.0
2009-02-04 16:33:00,4.64667,4.64767,4.6385,4.64536,7500000.0
2009-02-04 16:34:00,4.64801,4.65008,4.63812,4.64837,7130000.0
2009-02-04 16:35:00,4.65025,4.65175,4.64494,4.65008,13880000.0
2009-02-04 16:36:00,4.63934,4.65029,4.63934,4.64246,7500000.0
2009-02-04 16:37:00,4.64796,4.65097,4.64415,4.64908,6750000.0
2009-02-04 16:38:00,4.64717,4.64773,4.64232,4.64232,6380000.0
2009-02-04 16:39:00,4.64152,4.64366,4.63457,4.63457,6750000.0
2009-02-04 16:40:00,4.64423,4.64423,4.63594,4.63727,6000000.0
2009-02-04 16:41:00,4.63279,4.63487,4.61458,4.61458,7520000.0
2009-02-04 16:42:00,4.61936,4.6266,4.61107,4.62485,8630000.0
2009-02-04 16:43:00,4.62312,4.63274,4.61846,4.6303,7880000.0
2009-02-04 16:44:00,4.63338,4.63543,4.62736,4.62823,9750000.0
2009-02-04 16:45:00,4.62262,4.63269,4.62262,4.63174,5250000.0
2009-02-04 16:46:00,4.63123,4.63257,4.62561,4.62631,9760000.0
2009-02-04 16:47:00,4.63025,4.63305,4.62535,4.6316,8630000.0
2009-02-04 16:48:00,4.6268,4.62958,4.62528,4.62958,4880000.0
2009-02-04 16:49:00,4.62556,4.63221,4.61978,4.62958,6380000.0
2009-02-04 16:50:00,4.62293,4.62956,4.62293,4.62305,6000000.0
2009-02-04 16:51:00,4.61753,4.62839,4.61656,4.62239,6000000.0
2009-02-04 16:52:00,4.62198,4.62753,4.62138,4.62604,7880000.0
2009-02-04 16:53:00,4.61698,4.62716,4.61698,4.62086,4880000.0
2009-02-04 16:54:00,4.61538,4.62811,4.61538,4.62238,8630000.0
2009-02-04 16:55:00,4.62193,4.62832,4.62191,4.62494,5630000.0
2009-02-04 16:56:00,4.62743,4.62803,4.61428,4.62554,10500000.0
2009-02-04 16:57:00,4.62685,4.62685,4.62085,4.62394,5250000.0
2009-02-04 16:58:00,4.61943,4.62443,4.61943,4.62266,6750000.0
2009-02-04 16:59:00,4.622,4.62303,4.61521,4.6217,10500000.0
2009-02-04 17:00:00,4.61699,4.62139,4.60612,4.60612,7500000.0
2009-02-04 17:01:00,4.61418,4.62073,4.60952,4.61937,7880000.0
2009-02-04 17:02:00,4.62302,4.62416,4.61423,4.62118,5630000.0
2009-02-04 17:03:00,4.6175,4.62205,4.61311,4.61326,7130000.0
2009-02-04 17:04:00,4.6124,4.61896,4.6124,4.61888,8250000.0
2009-02-04 17:05:00,4.61058,4.62107,4.61058,4.6204,4880000.0
2009-02-04 17:06:00,4.61502,4.62166,4.61502,4.61714,6000000.0
2009-02-04 17:07:00,4.61552,4.62379,4.61552,4.62306,7130000.0
2009-02-04 17:08:00,4.61826,4.62601,4.61826,4.62048,7130000.0
2009-02-04 17:09:00,4.62667,4.6303,4.61871,4.62591,7500000.0
2009-02-04 17:10:00,4.62708,4.62745,4.6191,4.62653,4880000.0
2009-02-04 17:11:00,4.62234,4.62618,4.61349,4.61772,5250000.0
2009-02-04 17:12:00,4.61254,4.62159,4.61254,4.61732,6760000.0
2009-02-04 17:13:00,4.61809,4.62448,4.61359,4.61922,7880000.0
2009-02-04 17:14:00,4.62131,4.62609,4.61911,4.61914,7130000.0
2009-02-04 17:15:00,4.62667,4.62723,4.61515,4.61778,7130000.0
2009-02-04 17:16:00,4.61634,4.62001,4.60853,4.61632,5260000.0
2009-02-04 17:17:00,4.61073,4.61926,4.61036,4.61883,7880000.0
2009-02-04 17:18:00,4.61923,4.62077,4.61125,4.61125,4880000.0
2009-02-04 17:19:00,4.61636,4.62149,4.61032,4.61744,7500000.0
2009-02-04 17:20:00,4.62093,4.62296,4.61651,4.62227,6380000.0
2009-02-04 17:21:00,4.61894,4.62279,4.60996,4.6153,19890000.0
2009-02-04 17:22:00,4.623,4.62565,4.61542,4.6242,7880000.0
2009-02-04 17:23:00,4.62508,4.62816,4.621,4.62612,7130000.0
2009-02-04 17:24:00,4.62585,4.62846,4.6199,4.62683,5260000.0
2009-02-04 17:25:00,4.62841,4.63759,4.62576,4.627,20630000.0
2009-02-04 17:26:00,4.63249,4.63579,4.62841,4.6288,8250000.0
2009-02-04 17:27:00,4.63267,4.63315,4.62325,4.62325,5630000.0
2009-02-04 17:28:00,4.63215,4.63405,4.62353,4.63197,5250000.0
2009-02-04 17:29:00,4.62557,4.63307,4.62283,4.62621,16900000.0
2009-02-04 17:30:00,4.62983,4.63164,4.62448,4.63164,7880000.0
2009-02-04 17:31:00,4.63156,4.63424,4.62764,4.63303,5250000.0
2009-02-04 17:32:00,4.63392,4.63466,4.63016,4.6304,5260000.0
2009-02-04 17:33:00,4.63184,4.63573,4.624,4.63252,8250000.0
2009-02-04 17:34:00,4.63258,4.63765,4.6306,4.6322,7880000.0
2009-02-04 17:35:00,4.63181,4.63867,4.62875,4.63271,20260000.0
2009-02-04 17:36:00,4.63429,4.63928,4.63252,4.63252,7500000.0
2009-02-04 17:37:00,4.63422,4.64,4.63248,4.63392,8250000.0
2009-02-04 17:38:00,4.63648,4.64455,4.63559,4.64151,5630000.0
2009-02-04 17:39:00,4.64114,4.64556,4.63493,4.63833,21000000.0
2009-02-04 17:40:00,4.64495,4.6463,4.64207,4.64507,6750000.0
2009-02-04 17:41:00,4.64448,4.64765,4.63572,4.64765,6380000.0
2009-02-04 17:42:00,4.64163,4.64671,4.64114,4.64561,8250000.0
2009-02-04 17:43:00,4.64468,4.64867,4.63703,4.64604,6750000.0
2009-02-04 17:44:00,4.6486,4.64863,4.64105,4.6422,7880000.0
2009-02-04 17:45:00,4.64456,4.64621,4.64031,4.64031,6000000.0
2009-02-04 17:46:00,4.64496,4.64611,4.64013,4.64013,4510000.0
2009-02-04 17:47:00,4.64478,4.6465,4.63767,4.64534,4880000.0
2009-02-04 17:48:00,4.64476,4.64609,4.63226,4.64596,8250000.0
2009-02-04 17:49:00,4.64613,4.64789,4.64136,4.64136,6000000.0
2009-02-04 17:50:00,4.64458,4.64735,4.63553,4.64445,5250000.0
2009-02-04 17:51:00,4.64627,4.64869,4.63892,4.63892,8250000.0
2009-02-04 17:52:00,4.64341,4.64883,4.63792,4.64883,5250000.0
2009-02-04 17:53:00,4.64996,4.65187,4.6415,4.6486,7500000.0
2009-02-04 17:54:00,4.64854,4.64998,4.6411,4.64682,4880000.0
2009-02-04 17:55:00,4.64557,4.64679,4.64134,4.64134,4880000.0
2009-02-04 17:56:00,4.64184,4.64834,4.63672,4.64671,6000000.0
2009-02-04 17:57:00,4.64485,4.64893,4.6369,4.64229,20260000.0
2009-02-04 17:58:00,4.65037,4.65065,4.6403,4.64265,7510000.0
2009-02-04 17:59:00,4.64652,4.64815,4.63663,4.64182,15380000.0
2009-02-04 18:00:00,4.6472,4.64781,4.64258,4.64634,6000000.0
2009-02-04 18:01:00,4.64579,4.6483,4.64333,4.64715,8250000.0
2009-02-04 18:02:00,4.64171,4.65561,4.64171,4.64746,7500000.0
2009-02-04 18:03:00,4.64418,4.64821,4.64141,4.64533,8630000.0
2009-02-04 18:04:00,4.64242,4.65231,4.64242,4.64934,9000000.0
2009-02-04 18:05:00,4.63939,4.65123,4.63939,4.64769,7500000.0
2009-02-04 18:06:00,4.64875,4.65006,4.64157,4.6444,7880000.0
2009-02-04 18:07:00,4.64756,4.6521,4.64564,4.64944,9760000.0
2009-02-04 18:08:00,4.65136,4.65295,4.64657,4.65138,5260000.0
2009-02-04 18:09:00,4.64696,4.655,4.64512,4.655,6380000.0
2009-02-04 18:10:00,4.65305,4.65305,4.64662,4.65083,8250000.0
2009-02-04 18:11:00,4.64601,4.65346,4.64601,4.65243,5630000.0
2009-02-04 18:12:00,4.65261,4.65424,4.64362,4.64854,7500000.0
2009-02-04 18:13:00,4.65186,4.65331,4.6465,4.65,5630000.0
2009-02-04 18:14:00,4.64926,4.65103,4.63921,4.65048,11270000.0
2009-02-04 18:15:00,4.65125,4.65207,4.64578,4.64986,9000000.0
2009-02-04 18:16:00,4.64107,4.65236,4.64107,4.65149,8250000.0
2009-02-04 18:17:00,4.65202,4.65248,4.64043,4.64259,5250000.0
2009-02-04 18:18:00,4.64509,4.65463,4.64509,4.65399,9000000.0
2009-02-04 18:19:00,4.64853,4.65465,4.64853,4.6535,6750000.0
2009-02-04 18:20:00,4.65257,4.65542,4.65239,4.65542,6000000.0
2009-02-04 18:21:00,4.65136,4.6571,4.65065,4.65623,5630000.0
2009-02-04 18:22:00,4.64632,4.65641,4.64632,4.65443,6000000.0
2009-02-04 18:23:00,4.65514,4.65514,4.64772,4.65013,6750000.0
2009-02-04 18:24:00,4.65588,4.6565,4.65159,4.65595,6000000.0
2009-02-04 18:25:00,4.65511,4.65644,4.6507,4.65513,6750000.0
2009-02-04 18:26:00,4.65521,4.65671,4.64505,4.65099,6750000.0
2009-02-04 18:27:00,4.65302,4.65589,4.64946,4.64946,6750000.0
2009-02-04 18:28:00,4.65349,4.6552,4.65036,4.65314,6000000.0
2009-02-04 18:29:00,4.64852,4.65944,4.64546,4.65135,13130000.0
2009-02-04 18:30:00,4.64953,4.65457,4.64546,4.64977,7500000.0
2009-02-04 18:31:00,4.65463,4.65463,4.64526,4.65213,5630000.0
2009-02-04 18:32:00,4.64391,4.64645,4.63304,4.64198,8250000.0
2009-02-04 18:33:00,4.6371,4.64622,4.63494,4.63752,13130000.0
2009-02-04 18:34:00,4.64047,4.64606,4.63563,4.64046,6750000.0
2009-02-04 18:35:00,4.64422,4.6453,4.63492,4.63642,7510000.0
2009-02-04 18:36:00,4.6473,4.6473,4.63824,4.64432,6010000.0
2009-02-04 18:37:00,4.64573,4.64603,4.63641,4.64533,7880000.0
2009-02-04 18:38:00,4.64129,4.64687,4.64129,4.64162,6750000.0
2009-02-04 18:39:00,4.64041,4.64523,4.64041,4.64493,7510000.0
2009-02-04 18:40:00,4.64227,4.6476,4.64102,4.6476,4880000.0
2009-02-04 18:41:00,4.64321,4.64842,4.63857,4.64363,5630000.0
2009-02-04 18:42:00,4.64665,4.64699,4.64206,4.64699,7500000.0
2009-02-04 18:43:00,4.64514,4.64684,4.63548,4.64177,10500000.0
2009-02-04 18:44:00,4.6488,4.65105,4.63891,4.64792,8630000.0
2009-02-04 18:45:00,4.65063,4.65063,4.64396,4.64418,5250000.0
2009-02-04 18:46:00,4.64481,4.6504,4.64309,4.64505,7130000.0
2009-02-04 18:47:00,4.64269,4.64925,4.63968,4.64743,10500000.0
2009-02-04 18:48:00,4.64382,4.65002,4.64134,4.64134,6000000.0
2009-02-04 18:49:00,4.64467,4.65081,4.63986,4.63986,6750000.0
2009-02-04 18:50:00,4.64896,4.65033,4.63842,4.64752,7500000.0
2009-02-04 18:51:00,4.64546,4.64905,4.6431,4.64864,5250000.0
2009-02-04 18:52:00,4.64838,4.64927,4.64648,4.64731,4880000.0
2009-02-04 18:53:00,4.64778,4.64841,4.64204,4.64646,6750000.0
2009-02-04 18:54:00,4.64765,4.64831,4.63782,4.63782,5250000.0
2009-02-04 18:55:00,4.64482,4.64648,4.64134,4.64247,3750000.0
2009-02-04 18:56:00,4.63704,4.6478,4.63704,4.64626,7130000.0
2009-02-04 18:57:00,4.63962,4.64554,4.63962,4.64483,6000000.0
2009-02-04 18:58:00,4.6432,4.64664,4.64125,4.64577,5630000.0
2009-02-04 18:59:00,4.64462,4.64679,4.63524,4.64202,12000000.0
2009-02-04 19:00:00,4.64313,4.6475,4.63617,4.6432,4880000.0
2009-02-04 19:01:00,4.63736,4.64619,4.63736,4.64318,5630000.0
2009-02-04 19:02:00,4.64502,4.64719,4.63753,4.63753,8630000.0
2009-02-04 19:03:00,4.64455,4.64501,4.63135,4.643,6000000.0
2009-02-04 19:04:00,4.64589,4.64693,4.63683,4.64546,10130000.0
2009-02-04 19:05:00,4.64393,4.64698,4.63603,4.64698,9390000.0
2009-02-04 19:06:00,4.64081,4.64481,4.63886,4.64279,4130000.0
2009-02-04 19:07:00,4.64425,4.64508,4.63514,4.63993,8250000.0
2009-02-04 19:08:00,4.63939,4.64984,4.63717,4.64525,22520000.0
2009-02-04 19:09:00,4.64172,4.65237,4.64172,4.65028,7880000.0
2009-02-04 19:10:00,4.64563,4.65173,4.64427,4.65117,6000000.0
2009-02-04 19:11:00,4.6493,4.6534,4.64283,4.65152,5630000.0
2009-02-04 19:12:00,4.64046,4.65113,4.64046,4.64684,5250000.0
2009-02-04 19:13:00,4.65004,4.65102,4.64181,4.65077,7130000.0
2009-02-04 19:14:00,4.64819,4.64953,4.64439,4.64711,8250000.0
2009-02-04 19:15:00,4.65245,4.65245,4.64628,4.6496,3750000.0
2009-02-04 19:16:00,4.64728,4.65162,4.64697,4.65162,4880000.0
2009-02-04 19:17:00,4.6501,4.65042,4.64511,4.65042,7130000.0
2009-02-04 19:18:00,4.6492,4.65191,4.64459,4.64916,5250000.0
2009-02-04 19:19:00,4.64418,4.65011,4.64418,4.64623,7510000.0
2009-02-04 19:20:00,4.64522,4.6539,4.64452,4.6508,5640000.0
2009-02-04 19:21:00,4.64452,4.64892,4.63906,4.63985,4510000.0
2009-02-04 19:22:00,4.65006,4.65312,4.64377,4.64913,5260000.0
2009-02-04 19:23:00,4.64701,4.65344,4.64237,4.64544,21000000.0
2009-02-04 19:24:00,4.64793,4.64934,4.63935,4.6459,7880000.0
2009-02-04 19:25:00,4.64491,4.65109,4.64361,4.64361,5250000.0
2009-02-04 19:26:00,4.64547,4.65155,4.639,4.64504,6380000.0
2009-02-04 19:27:00,4.64096,4.65018,4.6389,4.64882,6380000.0
2009-02-04 19:28:00,4.64794,4.64794,4.63954,4.63954,6000000.0
2009-02-04 19:29:00,4.64777,4.65499,4.64381,4.6445,19520000.0
2009-02-04 19:30:00,4.65338,4.65338,4.64955,4.64978,3750000.0
2009-02-04 19:31:00,4.64342,4.65147,4.64118,4.64962,7500000.0
2009-02-04 19:32:00,4.64928,4.65463,4.6426,4.64569,20260000.0
2009-02-04 19:33:00,4.6484,4.64971,4.64056,4.64794,6750000.0
2009-02-04 19:34:00,4.64639,4.6499,4.63847,4.64299,20260000.0
2009-02-04 19:35:00,4.64512,4.64815,4.64062,4.64815,4130000.0
2009-02-04 19:36:00,4.65014,4.65023,4.65014,4.65023,1130000.0
2009-02-04 19:37:00,4.65115,4.65512,4.65115,4.65296,5250000.0
2009-02-04 19:38:00,4.64503,4.65488,4.64503,4.6545,7880000.0
2009-02-04 19:39:00,4.64992,4.65387,4.64493,4.64493,5630000.0
2009-02-04 19:40:00,4.6473,4.65133,4.64367,4.65133,6000000.0
2009-02-04 19:41:00,4.64624,4.65025,4.64224,4.64617,3760000.0
2009-02-04 19:42:00,4.64905,4.65371,4.64803,4.65206,5630000.0
2009-02-04 19:43:00,4.65076,4.65076,4.64648,4.64679,5250000.0
2009-02-04 19:44:00,4.6536,4.6536,4.64176,4.64613,3380000.0
2009-02-04 19:45:00,4.65057,4.65202,4.64766,4.65048,5250000.0
2009-02-04 19:46:00,4.65188,4.65236,4.64931,4.65151,5250000.0
2009-02-04 19:47:00,4.64066,4.65073,4.64066,4.64544,4130000.0
2009-02-04 19:48:00,4.64781,4.6543,4.64449,4.64503,20630000.0
2009-02-04 19:49:00,4.64774,4.65408,4.6434,4.6434,6380000.0
2009-02-04 19:50:00,4.65129,4.65388,4.64391,4.646,7880000.0
2009-02-04 19:51:00,4.65026,4.65366,4.64454,4.65256,4880000.0
2009-02-04 19:52:00,4.64713,4.65344,4.64713,4.64744,5250000.0
2009-02-04 19:53:00,4.65398,4.65408,4.64488,4.64488,6000000.0
2009-02-04 19:54:00,4.65187,4.65455,4.64701,4.64886,5250000.0
2009-02-04 19:55:00,4.64892,4.65718,4.64323,4.6464,20630000.0
2009-02-04 19:56:00,4.65066,4.65319,4.64804,4.65319,7500000.0
2009-02-04 19:57:00,4.65247,4.65294,4.64599,4.64767,6000000.0
2009-02-04 19:58:00,4.65273,4.65318,4.64415,4.65205,6000000.0
2009-02-04 19:59:00,4.65256,4.65803,4.64588,4.65055,20630000.0
2009-02-04 20:00:00,4.65412,4.65658,4.65139,4.65658,4500000.0
2009-02-04 20:01:00,4.65427,4.65463,4.64492,4.64492,5630000.0
2009-02-04 20:02:00,4.65349,4.65588,4.64401,4.65349,7880000.0
2009-02-04 20:03:00,4.65271,4.65415,4.64517,4.65045,8250000.0
2009-02-04 20:04:00,4.64991,4.65579,4.64508,4.64692,20260000.0
2009-02-04 20:05:00,4.65163,4.654,4.64454,4.64454,8250000.0
2009-02-04 20:06:00,4.64676,4.65361,4.64283,4.65361,3380000.0
2009-02-04 20:07:00,4.65286,4.6571,4.65034,4.6571,4510000.0
2009-02-04 20:08:00,4.65234,4.66054,4.64837,4.64837,20630000.0
2009-02-04 20:09:00,4.65351,4.65351,4.65231,4.65231,1500000.0
2009-02-04 20:10:00,4.64715,4.65344,4.64715,4.65291,5250000.0
2009-02-04 20:11:00,4.6518,4.65344,4.64837,4.65338,6000000.0
2009-02-04 20:12:00,4.65369,4.65734,4.64911,4.64952,7880000.0
2009-02-04 20:13:00,4.64391,4.65672,4.64391,4.65608,7500000.0
2009-02-04 20:14:00,4.65329,4.65431,4.64595,4.64595,3750000.0
2009-02-04 20:15:00,4.65226,4.65462,4.64411,4.64632,21000000.0
2009-02-04 20:16:00,4.64703,4.65172,4.64498,4.65172,3750000.0
2009-02-04 20:17:00,4.64936,4.65829,4.64488,4.64729,20270000.0
2009-02-04 20:18:00,4.6512,4.65315,4.65047,4.65113,5250000.0
2009-02-04 20:19:00,4.65259,4.65404,4.64372,4.64372,4880000.0
2009-02-04 20:20:00,4.64828,4.65541,4.64361,4.64549,20630000.0
2009-02-04 20:21:00,4.6468,4.6515,4.64305,4.64779,6750000.0
2009-02-04 20:22:00,4.6489,4.65254,4.64247,4.64553,8250000.0
2009-02-04 20:23:00,4.65091,4.65396,4.64445,4.64445,4130000.0
2009-02-04 20:24:00,4.64835,4.65289,4.64612,4.64612,5250000.0
2009-02-04 20:25:00,4.64739,4.6547,4.64366,4.64835,8260000.0
2009-02-04 20:26:00,4.64681,4.65255,4.64326,4.64326,4880000.0
2009-02-04 20:27:00,4.65034,4.6586,4.64702,4.65456,20260000.0
2009-02-04 20:28:00,4.65175,4.65328,4.64313,4.65215,7500000.0
2009-02-04 20:29:00,4.64808,4.65566,4.64206,4.64552,20260000.0
2009-02-04 20:30:00,4.64371,4.65279,4.64371,4.6515,6000000.0
2009-02-04 20:31:00,4.65117,4.65244,4.63755,4.64343,5270000.0
2009-02-04 20:32:00,4.65154,4.65225,4.64656,4.6503,5630000.0
2009-02-04 20:33:00,4.64608,4.65114,4.6418,4.64853,5250000.0
2009-02-04 20:34:00,4.64862,4.65373,4.64194,4.64194,6760000.0
2009-02-04 20:35:00,4.64969,4.64969,4.64347,4.64567,4500000.0
2009-02-04 20:36:00,4.64827,4.65167,4.64179,4.64456,20640000.0
2009-02-04 20:37:00,4.64092,4.65007,4.64092,4.64573,6750000.0
2009-02-04 20:38:00,4.64552,4.6497,4.6419,4.6497,3380000.0
2009-02-04 20:39:00,4.64726,4.65408,4.64726,4.65011,4880000.0
2009-02-04 20:40:00,4.65137,4.65369,4.64626,4.6497,7130000.0
2009-02-04 20:41:00,4.64711,4.64888,4.63634,4.64275,20630000.0
2009-02-04 20:42:00,4.64878,4.64945,4.64514,4.64585,6000000.0
2009-02-04 20:43:00,4.6502,4.65209,4.64485,4.65204,6750000.0
2009-02-04 20:44:00,4.642,4.65092,4.642,4.64639,7130000.0
2009-02-04 20:45:00,4.64618,4.64863,4.64066,4.64321,3750000.0
2009-02-04 20:46:00,4.64634,4.64912,4.63833,4.64139,5630000.0
2009-02-04 20:47:00,4.64678,4.65114,4.63979,4.64299,6750000.0
2009-02-04 20:48:00,4.64561,4.65386,4.64466,4.64577,19530000.0
2009-02-04 20:49:00,4.65212,4.65565,4.64723,4.6527,6750000.0
2009-02-04 20:50:00,4.64865,4.65775,4.64755,4.64924,7130000.0
2009-02-04 20:51:00,4.64825,4.65232,4.6476,4.6476,5630000.0
2009-02-04 20:52:00,4.64409,4.64972,4.6403,4.64237,20260000.0
2009-02-04 20:53:00,4.63991,4.65077,4.63991,4.64683,6000000.0
2009-02-04 20:54:00,4.64673,4.65376,4.64437,4.64531,19890000.0
2009-02-04 20:55:00,4.64957,4.65312,4.64654,4.64942,5260000.0
2009-02-04 20:56:00,4.64726,4.65451,4.64726,4.65292,6000000.0
2009-02-04 20:57:00,4.6519,4.65488,4.64896,4.65194,5260000.0
2009-02-04 20:58:00,4.64914,4.65407,4.64519,4.64977,7880000.0
2009-02-04 20:59:00,4.65073,4.65368,4.64354,4.64778,19890000.0
2009-02-04 21:00:00,4.65237,4.65279,4.65104,4.65104,2250000.0
2009-02-04 21:04:00,4.65408,4.65454,4.64684,4.64948,6380000.0
2009-02-04 21:05:00,4.65478,4.65478,4.64938,4.65363,6000000.0
2009-02-04 21:06:00,4.65196,4.65746,4.65013,4.65485,6000000.0
2009-02-04 21:07:00,4.65227,4.65813,4.65196,4.65456,9750000.0
2009-02-04 21:11:00,4.65471,4.65507,4.64523,4.65045,7880000.0
2009-02-04 21:15:00,4.64702,4.65108,4.64702,4.64702,3750000.0
2009-02-04 21:18:00,4.64547,4.65523,4.64547,4.64978,8250000.0
2009-02-04 21:22:00,4.65521,4.65521,4.64502,4.65355,6750000.0
2009-02-04 21:23:00,4.64989,4.65148,4.64455,4.64455,3750000.0
2009-02-04 21:24:00,4.64573,4.65788,4.64573,4.65098,5250000.0
2009-02-04 21:25:00,4.65016,4.65511,4.6494,4.64955,6000000.0
2009-02-04 21:27:00,4.65288,4.65695,4.65033,4.65444,8250000.0
2009-02-04 21:28:00,4.6509,4.65465,4.64312,4.64684,21000000.0
2009-02-04 21:30:00,4.65307,4.65731,4.64742,4.64982,21000000.0
2009-02-04 21:31:00,4.65123,4.65599,4.65053,4.65473,5250000.0
2009-02-04 21:32:00,4.64805,4.65449,4.64805,4.65449,5250000.0
2009-02-04 21:35:00,4.65164,4.65621,4.64589,4.64813,21000000.0
2009-02-04 21:36:00,4.64817,4.65633,4.64733,4.65248,4500000.0
2009-02-04 21:39:00,4.64627,4.6553,4.64523,4.65082,6000000.0
2009-02-04 21:45:00,4.65455,4.65923,4.64829,4.65518,21000000.0
2009-02-04 21:46:00,4.65583,4.65715,4.64711,4.65569,7500000.0
2009-02-04 21:48:00,4.65167,4.65583,4.64681,4.65259,5250000.0
2009-02-04 21:49:00,4.65543,4.65543,4.64972,4.65009,5250000.0
2009-02-04 21:50:00,4.65672,4.65672,4.65155,4.65492,3750000.0
2009-02-04 21:56:00,4.64777,4.6582,4.64777,4.64808,3750000.0
2009-02-04 21:57:00,4.65639,4.65642,4.65267,4.65578,3000000.0
2009-02-04 21:59:00,4.65535,4.65535,4.65134,4.65134,2250000.0
2009-02-04 22:00:00,4.65482,4.65917,4.64856,4.65057,21000000.0
2009-02-04 22:01:00,4.65812,4.65812,4.64761,4.65595,4500000.0
2009-02-04 22:02:00,4.65678,4.65804,4.65307,4.65307,4500000.0
2009-02-04 22:03:00,4.65367,4.65791,4.64802,4.65042,21000000.0
2009-02-04 22:05:00,4.65738,4.65762,4.65168,4.6542,5250000.0
2009-02-04 22:06:00,4.65343,4.65655,4.64708,4.65003,21000000.0
2009-02-04 22:15:00,4.65516,4.65715,4.64668,4.64987,21000000.0
2009-02-04 22:19:00,4.65314,4.65758,4.64882,4.65447,6000000.0
2009-02-04 22:20:00,4.65387,4.65811,4.64822,4.65062,21000000.0
2009-02-04 22:24:00,4.65354,4.66043,4.65354,4.65791,4500000.0
2009-02-04 22:28:00,4.65453,4.65763,4.64731,4.65092,21000000.0
2009-02-04 22:30:00,4.65567,4.65991,4.65002,4.65242,21000000.0
2009-02-04 22:31:00,4.65689,4.65689,4.64743,4.65358,5250000.0
2009-02-04 22:32:00,4.65435,4.65739,4.64592,4.64972,21000000.0
2009-02-04 22:37:00,4.65382,4.65803,4.64602,4.64942,21000000.0
2009-02-04 22:38:00,4.65548,4.65844,4.65069,4.65844,5250000.0
2009-02-04 22:41:00,4.65425,4.65675,4.64701,4.65114,21000000.0
2009-02-04 22:45:00,4.65617,4.66041,4.65052,4.65292,22500000.0
2009-02-04 22:49:00,4.6542,4.65817,4.65394,4.65748,5250000.0
2009-02-04 22:51:00,4.65769,4.65808,4.64949,4.65716,3760000.0
2009-02-04 22:54:00,4.65763,4.65888,4.65763,4.65888,1500000.0
2009-02-04 22:55:00,4.658,4.65893,4.65472,4.65893,4500000.0
2009-02-04 22:56:00,4.65058,4.66053,4.6486,4.65588,5250000.0
2009-02-04 23:00:00,4.65657,4.66081,4.65092,4.65332,21380000.0
2009-02-04 23:05:00,4.65401,4.65886,4.65,4.65,3750000.0
2009-02-04 23:06:00,4.65728,4.65728,4.65313,4.65313,1500000.0
2009-02-04 23:08:00,4.65383,4.65828,4.6497,4.65723,4500000.0
2009-02-04 23:09:00,4.65278,4.65904,4.65278,4.65895,3750000.0
2009-02-04 23:11:00,4.65483,4.65795,4.65098,4.65462,5250000.0
2009-02-04 23:15:00,4.65697,4.66008,4.65372,4.65372,6000000.0
2009-02-04 23:23:00,4.65559,4.65997,4.65468,4.65787,6000000.0
2009-02-04 23:24:00,4.65346,4.6592,4.64931,4.6592,3750000.0
2009-02-04 23:25:00,4.65791,4.65921,4.65271,4.65819,6000000.0
2009-02-04 23:30:00,4.65578,4.66048,4.65172,4.65633,6000000.0
2009-02-04 23:36:00,4.65808,4.65808,4.6463,4.64864,6000000.0
2009-02-04 23:45:00,4.65757,4.66181,4.65192,4.65432,21000000.0
2009-02-04 23:49:00,4.66033,4.66033,4.6504,4.65543,5250000.0
2009-02-04 23:50:00,4.65661,4.66082,4.65468,4.65546,5250000.0
2009-02-04 23:52:00,4.65808,4.66205,4.65728,4.66144,6750000.0
2009-02-04 23:53:00,4.65707,4.65968,4.65028,4.65314,21000000.0
2009-02-05 00:00:00,4.65897,4.66321,4.65332,4.65572,21000000.0
2009-02-05 00:02:00,4.65857,4.65867,4.6517,4.6517,4500000.0
2009-02-05 00:03:00,4.64745,4.65378,4.64533,4.64985,6000000.0
2009-02-05 00:11:00,4.65515,4.65585,4.64758,4.65585,5250000.0
2009-02-05 00:14:00,4.65611,4.65611,4.64726,4.65105,7500000.0
2009-02-05 00:15:00,4.65427,4.65851,4.64862,4.65102,21000000.0
2009-02-05 00:22:00,4.65174,4.65616,4.64588,4.65068,9750000.0
2009-02-05 00:24:00,4.65607,4.65607,4.65451,4.65451,1500000.0
2009-02-05 00:30:00,4.65467,4.65841,4.64945,4.64975,21000000.0
2009-02-05 00:31:00,4.65053,4.65564,4.64481,4.65274,6750000.0
2009-02-05 00:35:00,4.65492,4.65492,4.65039,4.65098,3750000.0
2009-02-05 00:45:00,4.64922,4.65862,4.64922,4.65796,6750000.0
2009-02-05 00:46:00,4.65302,4.65502,4.6469,4.65195,5250000.0
2009-02-05 00:49:00,4.64335,4.65383,4.64335,4.65224,6000000.0
2009-02-05 00:55:00,4.65096,4.65096,4.63905,4.64517,8250000.0
2009-02-05 00:57:00,4.64705,4.6548,4.64356,4.65219,8250000.0
2009-02-05 00:58:00,4.64991,4.65024,4.64109,4.649,5250000.0
2009-02-05 01:00:00,4.6471,4.65203,4.64315,4.64703,6000000.0
2009-02-05 01:01:00,4.64972,4.65059,4.63966,4.64036,5250000.0
2009-02-05 01:02:00,4.65166,4.65228,4.6419,4.64762,6750000.0
2009-02-05 01:07:00,4.64101,4.64849,4.63993,4.63993,6000000.0
2009-02-05 01:08:00,4.64966,4.65579,4.64471,4.65127,22500000.0
2009-02-05 01:09:00,4.64182,4.65126,4.64163,4.65122,5250000.0
2009-02-05 01:15:00,4.65316,4.65341,4.64352,4.64592,27000000.0
2009-02-05 01:26:00,4.65026,4.65039,4.6393,4.6455,8250000.0
2009-02-05 01:30:00,4.64657,4.65062,4.64122,4.64998,7500000.0
2009-02-05 01:40:00,4.64602,4.65095,4.64566,4.64616,5250000.0
2009-02-05 01:45:00,4.65338,4.65371,4.64382,4.65193,28130000.0
2009-02-05 01:51:00,4.64791,4.6538,4.64306,4.65207,7500000.0
2009-02-05 02:05:00,4.64603,4.6513,4.6416,4.6416,9380000.0
2009-02-05 02:15:00,4.64763,4.64917,4.64352,4.64352,2250000.0
2009-02-05 02:20:00,4.65107,4.65107,4.64114,4.64114,10500000.0
2009-02-05 02:23:00,4.64817,4.65127,4.64252,4.65049,6750000.0
2009-02-05 02:24:00,4.64804,4.64967,4.63909,4.6404,4500000.0
2009-02-05 02:25:00,4.65005,4.6518,4.64263,4.65174,9000000.0
2009-02-05 02:30:00,4.64833,4.64987,4.64422,4.64422,2250000.0
2009-02-05 02:45:00,4.64947,4.65371,4.64382,4.64622,21000000.0
2009-02-05 02:55:00,4.65135,4.65135,4.64166,4.64166,9000000.0
2009-02-05 03:00:00,4.65161,4.65161,4.65161,4.65161,750000.0
2009-02-05 03:01:00,4.64619,4.65078,4.64435,4.65078,6750000.0
2009-02-05 03:02:00,4.64614,4.65037,4.64541,4.64973,5250000.0
2009-02-05 03:03:00,4.64747,4.65171,4.64182,4.64422,21000000.0
2009-02-05 03:05:00,4.64737,4.6536,4.64281,4.64674,9000000.0
2009-02-05 03:06:00,4.64618,4.64845,4.63928,4.63928,4500000.0
2009-02-05 03:12:00,4.64631,4.65192,4.64266,4.64266,5250000.0
2009-02-05 03:13:00,4.64979,4.65058,4.64647,4.64979,3000000.0
2009-02-05 03:15:00,4.64773,4.64927,4.64362,4.64362,2250000.0
2009-02-05 03:18:00,4.64815,4.65238,4.6426,4.6426,6000000.0
2009-02-05 03:25:00,4.64634,4.65298,4.64194,4.64194,10500000.0
2009-02-05 03:28:00,4.64887,4.65404,4.6437,4.64487,21000000.0
2009-02-05 03:30:00,4.64783,4.64937,4.64372,4.64372,2250000.0
2009-02-05 03:41:00,4.64634,4.65212,4.64215,4.64215,8250000.0
2009-02-05 03:45:00,4.64783,4.64937,4.64372,4.64783,3000000.0
2009-02-05 03:46:00,4.64607,4.65102,4.64171,4.64587,3000000.0
2009-02-05 03:54:00,4.64718,4.6528,4.63961,4.64365,21000000.0
2009-02-05 03:58:00,4.64666,4.6504,4.64293,4.65002,3000000.0
2009-02-05 03:59:00,4.64775,4.65118,4.6397,4.64365,24750000.0
2009-02-05 04:00:00,4.64887,4.65228,4.64352,4.65215,6750000.0
2009-02-05 04:15:00,4.64653,4.64807,4.64242,4.64242,2250000.0
2009-02-05 04:28:00,4.64643,4.65196,4.64232,4.65107,5250000.0
2009-02-05 04:29:00,4.64115,4.64971,4.63993,4.64328,5250000.0
2009-02-05 04:30:00,4.6461,4.6579,4.64474,4.65299,7500000.0
2009-02-05 04:31:00,4.64624,4.65174,4.64027,4.64513,6000000.0
2009-02-05 04:45:00,4.64673,4.64827,4.64262,4.64262,2250000.0
2009-02-05 04:47:00,4.64647,4.65174,4.642,4.642,8250000.0
2009-02-05 04:58:00,4.64663,4.64663,4.64663,4.64663,750000.0
2009-02-05 04:59:00,4.64931,4.65225,4.64377,4.64748,7500000.0
2009-02-05 05:00:00,4.65219,4.65378,4.64283,4.65297,15010000.0
2009-02-05 05:15:00,4.64693,4.64847,4.64282,4.64282,2250000.0
2009-02-05 05:29:00,4.65106,4.65441,4.64178,4.64596,21000000.0
2009-02-05 05:30:00,4.65107,4.65107,4.65107,4.65107,750000.0
2009-02-05 05:32:00,4.64793,4.64899,4.64368,4.64368,2250000.0
2009-02-05 05:34:00,4.64888,4.65166,4.64364,4.64364,6000000.0
2009-02-05 05:35:00,4.6478,4.65557,4.6478,4.64843,5250000.0
2009-02-05 05:44:00,4.64752,4.65452,4.64752,4.65092,6750000.0
2009-02-05 05:45:00,4.65217,4.65641,4.64652,4.64892,21000000.0
2009-02-05 06:00:00,4.65033,4.65187,4.64622,4.64622,2250000.0
2009-02-05 06:11:00,4.64899,4.65351,4.64431,4.64998,6000000.0
2009-02-05 06:15:00,4.65419,4.65611,4.64622,4.65496,6000000.0
2009-02-05 06:20:00,4.64752,4.64862,4.64332,4.64332,2250000.0
2009-02-05 06:24:00,4.64643,4.64745,4.64155,4.64194,3750000.0
2009-02-05 06:25:00,4.64365,4.64882,4.64348,4.64371,3000000.0
2009-02-05 06:30:00,4.64993,4.65147,4.64582,4.64582,2250000.0
2009-02-05 06:38:00,4.64963,4.65245,4.64194,4.64574,21000000.0
2009-02-05 06:39:00,4.65147,4.65147,4.64424,4.64424,1500000.0
2009-02-05 06:44:00,4.65018,4.65387,4.64332,4.64583,21000000.0
2009-02-05 06:45:00,4.64582,4.65458,4.64582,4.65458,1500000.0
2009-02-05 07:00:00,4.65013,4.65167,4.64602,4.64602,2250000.0
2009-02-05 07:14:00,4.65177,4.65601,4.64612,4.64852,21000000.0
2009-02-05 07:16:00,4.6483,4.64953,4.6439,4.6439,2250000.0
2009-02-05 07:21:00,4.65021,4.65836,4.65021,4.65537,3000000.0
2009-02-05 07:30:00,4.65657,4.65657,4.65483,4.65483,1500000.0
2009-02-05 07:31:00,4.65174,4.65929,4.65174,4.65929,1500000.0
2009-02-05 07:32:00,4.65737,4.65737,4.65202,4.65202,1500000.0
2009-02-05 07:33:00,4.65656,4.66531,4.65311,4.65572,21000000.0
2009-02-05 07:43:00,4.66058,4.66058,4.65125,4.65871,6000000.0
2009-02-05 07:45:00,4.65517,4.65621,4.65003,4.65003,2250000.0
2009-02-05 07:50:00,4.65289,4.65396,4.64865,4.64865,2250000.0
2009-02-05 07:52:00,4.65305,4.65415,4.64877,4.64877,2250000.0
2009-02-05 07:55:00,4.65315,4.65427,4.64885,4.64885,2250000.0
2009-02-05 08:00:00,4.66091,4.66091,4.65568,4.65568,7500000.0
2009-02-05 08:02:00,4.65323,4.65812,4.64912,4.64912,3380000.0
2009-02-05 08:03:00,4.6582,4.6592,4.6508,4.65543,6000000.0
2009-02-05 08:13:00,4.65394,4.65905,4.64989,4.65806,8250000.0
2009-02-05 08:15:00,4.65543,4.65697,4.65132,4.65132,2250000.0
2009-02-05 08:17:00,4.65653,4.65807,4.65242,4.65242,2250000.0
2009-02-05 08:18:00,4.65747,4.65747,4.65747,4.65747,750000.0
2009-02-05 08:24:00,4.65693,4.66267,4.65158,4.65158,3000000.0
2009-02-05 08:25:00,4.66069,4.66069,4.65681,4.65681,1500000.0
2009-02-05 08:30:00,4.66342,4.66342,4.65402,4.65402,5250000.0
2009-02-05 08:33:00,4.65593,4.65717,4.65161,4.65161,2250000.0
2009-02-05 08:35:00,4.65996,4.65996,4.65108,4.65108,2250000.0
2009-02-05 08:36:00,4.65626,4.65941,4.64936,4.65399,21000000.0
2009-02-05 08:44:00,4.65754,4.66262,4.65754,4.66262,2250000.0
2009-02-05 08:45:00,4.6584,4.66482,4.6584,4.66227,7130000.0
2009-02-05 08:52:00,4.65814,4.66384,4.65307,4.66045,19900000.0
2009-02-05 08:55:00,4.65972,4.65972,4.65136,4.6529,8260000.0
2009-02-05 08:57:00,4.65501,4.65601,4.65059,4.65059,2250000.0
2009-02-05 08:59:00,4.66184,4.66184,4.65693,4.66082,6380000.0
2009-02-05 09:00:00,4.66381,4.66381,4.658,4.66187,7500000.0
2009-02-05 09:01:00,4.65994,4.65994,4.6508,4.65645,5260000.0
2009-02-05 09:02:00,4.66178,4.66178,4.65097,4.65784,8630000.0
2009-02-05 09:03:00,4.66149,4.66186,4.65186,4.65922,7500000.0
2009-02-05 09:06:00,4.65925,4.65925,4.64823,4.64823,7500000.0
2009-02-05 09:07:00,4.6544,4.6651,4.6544,4.66303,6000000.0
2009-02-05 09:08:00,4.66214,4.66214,4.65684,4.65968,6000000.0
2009-02-05 09:11:00,4.66571,4.66906,4.66383,4.66518,3000000.0
2009-02-05 09:12:00,4.66185,4.66653,4.66049,4.66489,4880000.0
2009-02-05 09:13:00,4.65634,4.66303,4.65477,4.66303,4880000.0
2009-02-05 09:14:00,4.65812,4.66446,4.65475,4.65475,9380000.0
2009-02-05 09:15:00,4.65582,4.66677,4.65582,4.66185,5630000.0
2009-02-05 09:16:00,4.67003,4.67047,4.65678,4.66815,8250000.0
2009-02-05 09:17:00,4.66785,4.67367,4.66337,4.67301,7880000.0
2009-02-05 09:18:00,4.66315,4.67287,4.66315,4.67287,5630000.0
2009-02-05 09:19:00,4.6644,4.67377,4.6644,4.67377,8250000.0
2009-02-05 09:20:00,4.67473,4.67473,4.66461,4.6692,6760000.0
2009-02-05 09:21:00,4.67344,4.6748,4.6647,4.67403,5260000.0
2009-02-05 09:22:00,4.67317,4.6732,4.66731,4.67058,7890000.0
2009-02-05 09:23:00,4.6725,4.6725,4.66595,4.66606,5630000.0
2009-02-05 09:24:00,4.66408,4.67427,4.66302,4.66302,7880000.0
2009-02-05 09:25:00,4.66642,4.6703,4.6577,4.66183,19890000.0
2009-02-05 09:26:00,4.66271,4.67314,4.66251,4.66906,6750000.0
2009-02-05 09:27:00,4.66366,4.67144,4.66085,4.66622,5630000.0
2009-02-05 09:28:00,4.66635,4.66948,4.66195,4.66948,6380000.0
2009-02-05 09:29:00,4.65935,4.66884,4.65281,4.65752,12000000.0
2009-02-05 09:30:00,4.65633,4.66164,4.6546,4.6598,9760000.0
2009-02-05 09:31:00,4.65803,4.66156,4.65008,4.65525,16890000.0
2009-02-05 09:32:00,4.65881,4.65881,4.65249,4.65457,12010000.0
2009-02-05 09:33:00,4.65232,4.66088,4.65105,4.65694,5250000.0
2009-02-05 09:34:00,4.65971,4.66175,4.65216,4.6605,5250000.0
2009-02-05 09:35:00,4.66016,4.66094,4.65686,4.66094,5250000.0
2009-02-05 09:36:00,4.65716,4.66296,4.65716,4.66176,4140000.0
2009-02-05 09:37:00,4.65912,4.65912,4.64653,4.64653,7500000.0
2009-02-05 09:38:00,4.65323,4.65425,4.64431,4.64821,5260000.0
2009-02-05 09:39:00,4.64994,4.64994,4.64215,4.64601,3380000.0
2009-02-05 09:40:00,4.64667,4.65636,4.63661,4.65636,3750000.0
2009-02-05 09:41:00,4.65421,4.65951,4.64656,4.65672,8250000.0
2009-02-05 09:42:00,4.65782,4.66394,4.65397,4.65443,20640000.0
2009-02-05 09:43:00,4.65898,4.66116,4.64701,4.65339,7500000.0
2009-02-05 09:44:00,4.65241,4.65543,4.64945,4.6551,8630000.0
2009-02-05 09:45:00,4.65488,4.65488,4.64851,4.64851,1880000.0
2009-02-05 09:46:00,4.65511,4.65698,4.64746,4.65239,7500000.0
2009-02-05 09:47:00,4.65838,4.66301,4.65312,4.66067,6000000.0
2009-02-05 09:48:00,4.66126,4.66126,4.64899,4.64899,6010000.0
2009-02-05 09:49:00,4.65927,4.6598,4.65448,4.65488,6750000.0
2009-02-05 09:50:00,4.65699,4.65912,4.65402,4.65402,4880000.0
2009-02-05 09:51:00,4.65855,4.66386,4.65304,4.65824,4880000.0
2009-02-05 09:52:00,4.65115,4.65475,4.65046,4.65056,8630000.0
2009-02-05 09:53:00,4.65074,4.65116,4.64199,4.65116,9380000.0
2009-02-05 09:54:00,4.65362,4.65369,4.64207,4.65264,8630000.0
2009-02-05 09:55:00,4.64928,4.65376,4.64303,4.64921,7500000.0
2009-02-05 09:56:00,4.6543,4.65908,4.64953,4.65908,9000000.0
2009-02-05 09:57:00,4.65775,4.65958,4.6514,4.65563,7880000.0
2009-02-05 09:58:00,4.65064,4.66148,4.65064,4.66024,6380000.0
2009-02-05 09:59:00,4.6603,4.6603,4.65954,4.65954,1500000.0
2009-02-05 10:00:00,4.65926,4.6595,4.65591,4.65621,5250000.0
2009-02-05 10:01:00,4.65651,4.65687,4.64689,4.65601,5250000.0
2009-02-05 10:02:00,4.66023,4.6621,4.65598,4.65982,6000000.0
2009-02-05 10:03:00,4.65955,4.65955,4.6556,4.65807,5260000.0
2009-02-05 10:04:00,4.65523,4.66246,4.65187,4.65187,4880000.0
2009-02-05 10:05:00,4.65913,4.66435,4.65315,4.66375,5640000.0
2009-02-05 10:06:00,4.65964,4.66616,4.65533,4.66454,7130000.0
2009-02-05 10:07:00,4.66084,4.66084,4.65086,4.65086,4510000.0
2009-02-05 10:08:00,4.65734,4.66324,4.654,4.66117,4510000.0
2009-02-05 10:09:00,4.6597,4.66017,4.65083,4.65512,7510000.0
2009-02-05 10:10:00,4.65892,4.66017,4.6577,4.65835,5260000.0
2009-02-05 10:11:00,4.65823,4.66108,4.65468,4.65811,6000000.0
2009-02-05 10:12:00,4.66093,4.66093,4.65027,4.65761,5630000.0
2009-02-05 10:13:00,4.64948,4.66005,4.64948,4.65432,13880000.0
2009-02-05 10:14:00,4.66144,4.66173,4.65653,4.65819,9750000.0
2009-02-05 10:15:00,4.66277,4.66277,4.65243,4.65977,12750000.0
2009-02-05 10:16:00,4.66111,4.66219,4.65358,4.6598,7880000.0
2009-02-05 10:17:00,4.65727,4.65915,4.65098,4.65476,7880000.0
2009-02-05 10:18:00,4.65773,4.66023,4.65398,4.65501,6000000.0
2009-02-05 10:19:00,4.65383,4.66033,4.6536,4.65376,7880000.0
2009-02-05 10:20:00,4.65643,4.65643,4.6464,4.65126,8250000.0
2009-02-05 10:21:00,4.65341,4.6586,4.65181,4.65596,5630000.0
2009-02-05 10:22:00,4.65314,4.65529,4.64599,4.65518,7510000.0
2009-02-05 10:23:00,4.65171,4.65754,4.65171,4.65432,6750000.0
2009-02-05 10:24:00,4.65484,4.65484,4.64868,4.64868,7880000.0
2009-02-05 10:25:00,4.6506,4.65801,4.6483,4.65591,8250000.0
2009-02-05 10:26:00,4.6531,4.65366,4.64374,4.64806,6750000.0
2009-02-05 10:27:00,4.65443,4.6555,4.65211,4.6555,4880000.0
2009-02-05 10:28:00,4.65649,4.65649,4.6498,4.65102,5630000.0
2009-02-05 10:29:00,4.64663,4.65629,4.64663,4.65429,7880000.0
2009-02-05 10:30:00,4.65227,4.65227,4.64571,4.64571,5630000.0
2009-02-05 10:31:00,4.64958,4.65027,4.63756,4.64833,8250000.0
2009-02-05 10:32:00,4.64393,4.64876,4.63785,4.63962,6380000.0
2009-02-05 10:33:00,4.64122,4.64735,4.64072,4.64142,5250000.0
2009-02-05 10:34:00,4.64577,4.64577,4.63973,4.6451,5260000.0
2009-02-05 10:35:00,4.64524,4.64718,4.64237,4.64679,5630000.0
2009-02-05 10:36:00,4.648,4.648,4.64324,4.64612,5250000.0
2009-02-05 10:37:00,4.64919,4.65002,4.64406,4.64406,6010000.0
2009-02-05 10:38:00,4.6492,4.64966,4.64453,4.64966,8250000.0
2009-02-05 10:39:00,4.64778,4.65013,4.64003,4.64526,6000000.0
2009-02-05 10:40:00,4.64143,4.64824,4.63767,4.64371,12020000.0
2009-02-05 10:41:00,4.6432,4.6496,4.6425,4.64485,6390000.0
2009-02-05 10:42:00,4.64116,4.64701,4.63834,4.63834,5630000.0
2009-02-05 10:43:00,4.63253,4.64289,4.63253,4.63689,4880000.0
2009-02-05 10:44:00,4.63961,4.64239,4.6358,4.6369,12010000.0
2009-02-05 10:45:00,4.64327,4.64434,4.63368,4.64207,6010000.0
2009-02-05 10:46:00,4.64153,4.6461,4.63317,4.64241,8250000.0
2009-02-05 10:47:00,4.63894,4.64221,4.6359,4.64221,5630000.0
2009-02-05 10:48:00,4.6314,4.64276,4.6314,4.64046,8250000.0
2009-02-05 10:49:00,4.63412,4.63807,4.62973,4.63709,6750000.0
2009-02-05 10:50:00,4.63576,4.63869,4.62724,4.63406,6750000.0
2009-02-05 10:51:00,4.62755,4.6322,4.62602,4.62926,6380000.0
2009-02-05 10:52:00,4.62589,4.62825,4.62296,4.62566,6000000.0
2009-02-05 10:53:00,4.62726,4.6273,4.61715,4.6273,11630000.0
2009-02-05 10:54:00,4.62291,4.63307,4.62291,4.63307,6380000.0
2009-02-05 10:55:00,4.63314,4.63487,4.62686,4.63234,8630000.0
2009-02-05 10:56:00,4.63362,4.63362,4.62418,4.62948,6750000.0
2009-02-05 10:57:00,4.63426,4.63591,4.62914,4.63196,7510000.0
2009-02-05 10:58:00,4.63161,4.63719,4.6268,4.63218,15760000.0
2009-02-05 10:59:00,4.6235,4.6338,4.62195,4.63274,12010000.0
2009-02-05 11:00:00,4.63216,4.63455,4.62169,4.63068,10520000.0
2009-02-05 11:01:00,4.63074,4.634,4.62741,4.62741,7890000.0
2009-02-05 11:02:00,4.63223,4.63377,4.62624,4.62842,6000000.0
2009-02-05 11:03:00,4.63087,4.63336,4.62137,4.62137,7510000.0
2009-02-05 11:04:00,4.63349,4.6352,4.62821,4.63063,8250000.0
2009-02-05 11:05:00,4.63735,4.63735,4.62648,4.63605,6000000.0
2009-02-05 11:06:00,4.63573,4.63573,4.63107,4.63517,6750000.0
2009-02-05 11:07:00,4.63556,4.63845,4.63176,4.63622,7130000.0
2009-02-05 11:08:00,4.6373,4.64054,4.63473,4.64017,7130000.0
2009-02-05 11:09:00,4.63561,4.64135,4.63561,4.64049,6380000.0
2009-02-05 11:10:00,4.63557,4.64066,4.63038,4.63485,6750000.0
2009-02-05 11:11:00,4.63917,4.63917,4.63109,4.63678,10500000.0
2009-02-05 11:12:00,4.63485,4.63674,4.632,4.632,8250000.0
2009-02-05 11:13:00,4.63306,4.63403,4.63121,4.63128,5260000.0
2009-02-05 11:14:00,4.62955,4.6311,4.62004,4.63086,11270000.0
2009-02-05 11:15:00,4.62677,4.63274,4.62647,4.62883,6760000.0
2009-02-05 11:16:00,4.62157,4.63436,4.62157,4.62798,8250000.0
2009-02-05 11:17:00,4.62712,4.63105,4.62316,4.63065,6760000.0
2009-02-05 11:18:00,4.63005,4.6328,4.62728,4.62975,7880000.0
2009-02-05 11:19:00,4.62891,4.6312,4.62408,4.6312,6380000.0
2009-02-05 11:20:00,4.63039,4.63054,4.62152,4.62152,5260000.0
2009-02-05 11:21:00,4.62997,4.63335,4.62906,4.6326,5250000.0
2009-02-05 11:22:00,4.62895,4.63134,4.62413,4.62413,6390000.0
2009-02-05 11:23:00,4.62442,4.63987,4.62442,4.63987,4880000.0
2009-02-05 11:24:00,4.63699,4.64013,4.62866,4.64013,5250000.0
2009-02-05 11:25:00,4.63844,4.64098,4.6335,4.63586,9380000.0
2009-02-05 11:26:00,4.63303,4.63961,4.63303,4.63882,5250000.0
2009-02-05 11:27:00,4.633,4.6425,4.63022,4.63489,8250000.0
2009-02-05 11:28:00,4.63471,4.63781,4.62758,4.62758,5250000.0
2009-02-05 11:29:00,4.63021,4.63788,4.63021,4.63762,11630000.0
2009-02-05 11:30:00,4.63653,4.63859,4.63309,4.63812,7140000.0
2009-02-05 11:31:00,4.63395,4.63788,4.63079,4.63079,7510000.0
2009-02-05 11:32:00,4.63528,4.63876,4.62775,4.62775,19520000.0
2009-02-05 11:33:00,4.633,4.63491,4.63004,4.6348,6750000.0
2009-02-05 11:34:00,4.6296,4.63614,4.62478,4.62637,8250000.0
2009-02-05 11:35:00,4.63465,4.64085,4.63095,4.63095,19890000.0
2009-02-05 11:36:00,4.63625,4.63718,4.62434,4.63423,6380000.0
2009-02-05 11:37:00,4.63554,4.63554,4.62616,4.62867,5630000.0
2009-02-05 11:38:00,4.6312,4.63521,4.62972,4.63521,6750000.0
2009-02-05 11:39:00,4.63475,4.64025,4.62848,4.64025,7130000.0
2009-02-05 11:40:00,4.64132,4.64236,4.63611,4.64071,7500000.0
2009-02-05 11:41:00,4.63976,4.64131,4.63882,4.64069,4880000.0
2009-02-05 11:42:00,4.64108,4.64153,4.63964,4.64095,6000000.0
2009-02-05 11:43:00,4.64091,4.64145,4.63263,4.63397,7880000.0
2009-02-05 11:44:00,4.64118,4.64211,4.63282,4.64169,9750000.0
2009-02-05 11:45:00,4.63638,4.64588,4.63241,4.63995,6000000.0
2009-02-05 11:46:00,4.63604,4.64016,4.63324,4.63966,8250000.0
2009-02-05 11:47:00,4.64197,4.64198,4.6332,4.6332,5630000.0
2009-02-05 11:48:00,4.64358,4.64541,4.63409,4.64139,10510000.0
2009-02-05 11:49:00,4.63738,4.64102,4.63405,4.63447,8630000.0
2009-02-05 11:50:00,4.64064,4.64201,4.6306,4.63783,7130000.0
2009-02-05 11:51:00,4.64114,4.64178,4.63618,4.63618,5250000.0
2009-02-05 11:52:00,4.64067,4.64103,4.6356,4.63586,6750000.0
2009-02-05 11:53:00,4.63598,4.64118,4.63067,4.64044,6000000.0
2009-02-05 11:54:00,4.64019,4.64019,4.63553,4.63953,4880000.0
2009-02-05 11:55:00,4.64058,4.64095,4.63462,4.63645,5250000.0
2009-02-05 11:56:00,4.63694,4.64169,4.63694,4.64102,6380000.0
2009-02-05 11:57:00,4.63903,4.64604,4.63854,4.64486,11640000.0
2009-02-05 11:58:00,4.64226,4.64947,4.63677,4.63822,10510000.0
2009-02-05 11:59:00,4.64741,4.65208,4.64499,4.64999,8630000.0
2009-02-05 12:00:00,4.645,4.65268,4.64376,4.64857,7500000.0
2009-02-05 12:01:00,4.64699,4.65228,4.64153,4.65148,7500000.0
2009-02-05 12:02:00,4.64933,4.65301,4.64761,4.65289,6000000.0
2009-02-05 12:03:00,4.65314,4.65346,4.64912,4.65129,4510000.0
2009-02-05 12:04:00,4.65316,4.65477,4.64353,4.65197,6750000.0
2009-02-05 12:05:00,4.6439,4.65593,4.6439,4.65386,4880000.0
2009-02-05 12:06:00,4.65124,4.65515,4.64665,4.65428,8250000.0
2009-02-05 12:07:00,4.65515,4.65531,4.65052,4.65476,5630000.0
2009-02-05 12:08:00,4.6535,4.65682,4.64918,4.64918,7500000.0
2009-02-05 12:09:00,4.65378,4.66023,4.65016,4.65932,5250000.0
2009-02-05 12:10:00,4.65635,4.65783,4.64747,4.6524,13880000.0
2009-02-05 12:11:00,4.64805,4.66019,4.64805,4.64959,5250000.0
2009-02-05 12:12:00,4.65041,4.65711,4.64669,4.65516,6750000.0
2009-02-05 12:13:00,4.65325,4.66077,4.65287,4.66018,8250000.0
2009-02-05 12:14:00,4.66269,4.66884,4.65515,4.66331,11270000.0
2009-02-05 12:15:00,4.66139,4.66139,4.64689,4.66071,13890000.0
2009-02-05 12:16:00,4.66112,4.66112,4.655,4.65765,6000000.0
2009-02-05 12:17:00,4.65414,4.66349,4.65075,4.6581,10880000.0
2009-02-05 12:18:00,4.65437,4.65586,4.64947,4.65275,13510000.0
2009-02-05 12:19:00,4.65206,4.6537,4.6472,4.65278,5630000.0
2009-02-05 12:20:00,4.6545,4.6545,4.64844,4.64844,7500000.0
2009-02-05 12:21:00,4.65077,4.65184,4.64245,4.64245,6750000.0
2009-02-05 12:22:00,4.64343,4.64847,4.63737,4.63737,6000000.0
2009-02-05 12:23:00,4.64121,4.64508,4.63971,4.64337,4880000.0
2009-02-05 12:24:00,4.64228,4.64359,4.63728,4.64329,4890000.0
2009-02-05 12:25:00,4.63926,4.64365,4.63826,4.64268,5250000.0
2009-02-05 12:26:00,4.6432,4.6432,4.63516,4.63516,4510000.0
2009-02-05 12:27:00,4.64139,4.64172,4.63517,4.63579,7500000.0
2009-02-05 12:28:00,4.63832,4.64403,4.63633,4.64161,8250000.0
2009-02-05 12:29:00,4.6399,4.65474,4.6399,4.6512,7130000.0
2009-02-05 12:30:00,4.65451,4.65496,4.64587,4.65126,10890000.0
2009-02-05 12:31:00,4.64633,4.65217,4.64194,4.65024,7510000.0
2009-02-05 12:32:00,4.64929,4.65045,4.64559,4.64903,6770000.0
2009-02-05 12:33:00,4.64357,4.65189,4.6424,4.65133,8250000.0
2009-02-05 12:34:00,4.64978,4.65077,4.64473,4.64995,4890000.0
2009-02-05 12:35:00,4.64869,4.64954,4.64031,4.64664,6000000.0
2009-02-05 12:36:00,4.64935,4.65219,4.64253,4.64954,8250000.0
2009-02-05 12:37:00,4.6444,4.65077,4.64073,4.65077,5250000.0
2009-02-05 12:38:00,4.64162,4.65116,4.64162,4.64977,4880000.0
2009-02-05 12:39:00,4.65083,4.65095,4.64476,4.65095,5250000.0
2009-02-05 12:40:00,4.64931,4.65097,4.64707,4.64964,6750000.0
2009-02-05 12:41:00,4.64654,4.65084,4.64654,4.64947,6760000.0
2009-02-05 12:42:00,4.64674,4.65038,4.64559,4.64559,4880000.0
2009-02-05 12:43:00,4.6489,4.6519,4.6424,4.65151,9010000.0
2009-02-05 12:44:00,4.6516,4.6516,4.63967,4.64888,8630000.0
2009-02-05 12:45:00,4.64813,4.64813,4.64206,4.64206,4510000.0
2009-02-05 12:46:00,4.64485,4.64858,4.63961,4.63961,7500000.0
2009-02-05 12:47:00,4.63927,4.64911,4.63927,4.64683,6380000.0
2009-02-05 12:48:00,4.64962,4.65006,4.63928,4.64959,5630000.0
2009-02-05 12:49:00,4.63951,4.64935,4.63951,4.64935,4510000.0
2009-02-05 12:50:00,4.64579,4.64909,4.64005,4.64781,7880000.0
2009-02-05 12:51:00,4.64593,4.64969,4.64415,4.64882,6380000.0
2009-02-05 12:52:00,4.64292,4.65034,4.64291,4.64983,7510000.0
2009-02-05 12:53:00,4.64807,4.64951,4.64097,4.64672,7880000.0
2009-02-05 12:54:00,4.64928,4.65153,4.64254,4.64871,8630000.0
2009-02-05 12:55:00,4.64946,4.66086,4.64946,4.66086,4880000.0
2009-02-05 12:56:00,4.65899,4.65911,4.64939,4.65243,7130000.0
2009-02-05 12:57:00,4.65578,4.65744,4.65007,4.65579,12760000.0
2009-02-05 12:58:00,4.65295,4.65295,4.64234,4.64841,9760000.0
2009-02-05 12:59:00,4.65392,4.6546,4.64242,4.65377,13130000.0
2009-02-05 13:00:00,4.65524,4.65593,4.64932,4.65385,5630000.0
2009-02-05 13:01:00,4.65528,4.66049,4.65291,4.6584,13880000.0
2009-02-05 13:02:00,4.65671,4.65907,4.64902,4.65381,13130000.0
2009-02-05 13:03:00,4.65975,4.65975,4.64898,4.65722,10900000.0
2009-02-05 13:04:00,4.65748,4.65751,4.64745,4.65686,12750000.0
2009-02-05 13:05:00,4.65642,4.65642,4.64801,4.65045,13140000.0
2009-02-05 13:06:00,4.64925,4.6558,4.64642,4.65311,7500000.0
2009-02-05 13:07:00,4.65168,4.6562,4.64639,4.64639,7140000.0
2009-02-05 13:08:00,4.6566,4.66102,4.65156,4.65156,9010000.0
2009-02-05 13:09:00,4.66097,4.66097,4.65122,4.65529,5630000.0
2009-02-05 13:10:00,4.66061,4.66061,4.65163,4.65656,6000000.0
2009-02-05 13:11:00,4.65507,4.65876,4.65031,4.65031,6000000.0
2009-02-05 13:12:00,4.64751,4.65735,4.647,4.65353,5250000.0
2009-02-05 13:13:00,4.65019,4.65462,4.6488,4.64883,5250000.0
2009-02-05 13:14:00,4.65518,4.65547,4.64964,4.65156,10500000.0
2009-02-05 13:15:00,4.65448,4.65448,4.64708,4.64968,7130000.0
2009-02-05 13:16:00,4.64568,4.65881,4.64568,4.654,7130000.0
2009-02-05 13:17:00,4.65518,4.65521,4.65048,4.65242,6000000.0
2009-02-05 13:18:00,4.65444,4.65592,4.64604,4.65269,8630000.0
2009-02-05 13:19:00,4.65482,4.65673,4.64467,4.65304,6380000.0
2009-02-05 13:20:00,4.65169,4.65594,4.64652,4.65251,9010000.0
2009-02-05 13:21:00,4.65299,4.65393,4.64751,4.65309,8250000.0
2009-02-05 13:22:00,4.65464,4.65464,4.64913,4.64913,7500000.0
2009-02-05 13:23:00,4.65079,4.6553,4.64595,4.65403,6000000.0
2009-02-05 13:24:00,4.65439,4.65756,4.64538,4.64968,5260000.0
2009-02-05 13:25:00,4.65417,4.65774,4.651,4.65459,11630000.0
2009-02-05 13:26:00,4.64908,4.65331,4.64838,4.6509,4880000.0
2009-02-05 13:27:00,4.65123,4.65123,4.64252,4.64725,7500000.0
2009-02-05 13:28:00,4.64748,4.64748,4.6431,4.64632,5250000.0
2009-02-05 13:29:00,4.63787,4.64804,4.63787,4.64732,10880000.0
2009-02-05 13:30:00,4.64271,4.64739,4.64271,4.64739,5250000.0
2009-02-05 13:31:00,4.6425,4.64875,4.64191,4.64199,5640000.0
2009-02-05 13:32:00,4.64481,4.6494,4.63784,4.6486,8640000.0
2009-02-05 13:33:00,4.64477,4.65041,4.63827,4.64187,7510000.0
2009-02-05 13:34:00,4.64677,4.64748,4.63606,4.64169,8640000.0
2009-02-05 13:35:00,4.64707,4.64707,4.64098,4.64426,10140000.0
2009-02-05 13:36:00,4.64719,4.64736,4.64297,4.64297,6750000.0
2009-02-05 13:37:00,4.64,4.64623,4.63915,4.64123,7880000.0
2009-02-05 13:38:00,4.6424,4.6475,4.64191,4.6468,5250000.0
2009-02-05 13:39:00,4.64705,4.64705,4.64053,4.64053,6000000.0
2009-02-05 13:40:00,4.64352,4.6473,4.64111,4.64414,7500000.0
2009-02-05 13:41:00,4.64365,4.64544,4.6338,4.64138,5630000.0
2009-02-05 13:42:00,4.64503,4.64626,4.63709,4.64417,4880000.0
2009-02-05 13:43:00,4.6436,4.64979,4.6435,4.64959,6000000.0
2009-02-05 13:44:00,4.65031,4.65169,4.64626,4.64956,6390000.0
2009-02-05 13:45:00,4.64874,4.65307,4.64745,4.65288,6000000.0
2009-02-05 13:46:00,4.65327,4.65327,4.64388,4.65158,8250000.0
2009-02-05 13:47:00,4.64768,4.65226,4.64342,4.65226,5630000.0
2009-02-05 13:48:00,4.64791,4.65258,4.64334,4.65236,6760000.0
2009-02-05 13:49:00,4.65141,4.65378,4.64907,4.65128,6000000.0
2009-02-05 13:50:00,4.65119,4.65306,4.64262,4.64547,5260000.0
2009-02-05 13:51:00,4.65029,4.65314,4.64382,4.64629,21000000.0
2009-02-05 13:52:00,4.64309,4.65449,4.64309,4.64876,6750000.0
2009-02-05 13:53:00,4.65482,4.65627,4.64527,4.65571,16880000.0
2009-02-05 13:54:00,4.6571,4.6571,4.65143,4.65609,7130000.0
2009-02-05 13:55:00,4.65295,4.65872,4.64894,4.65415,12000000.0
2009-02-05 13:56:00,4.65112,4.6563,4.65112,4.65545,5630000.0
2009-02-05 13:57:00,4.6548,4.65891,4.65314,4.65829,6750000.0
2009-02-05 13:58:00,4.65691,4.65793,4.65305,4.65793,5250000.0
2009-02-05 13:59:00,4.65787,4.65972,4.64868,4.65633,9010000.0
2009-02-05 14:00:00,4.65679,4.65679,4.64469,4.64484,6380000.0
2009-02-05 14:01:00,4.65141,4.65606,4.65062,4.65606,6000000.0
2009-02-05 14:02:00,4.65648,4.65648,4.65116,4.65157,6750000.0
2009-02-05 14:03:00,4.64915,4.65523,4.64915,4.65422,8250000.0
2009-02-05 14:04:00,4.6555,4.65796,4.65015,4.6551,9770000.0
2009-02-05 14:05:00,4.65821,4.66192,4.65515,4.65747,9760000.0
2009-02-05 14:06:00,4.66226,4.66267,4.65779,4.65864,4880000.0
2009-02-05 14:07:00,4.65794,4.66355,4.65794,4.65809,8250000.0
2009-02-05 14:08:00,4.66234,4.66338,4.65485,4.65873,9380000.0
2009-02-05 14:09:00,4.6554,4.65874,4.65256,4.65675,9380000.0
2009-02-05 14:10:00,4.65755,4.65755,4.6512,4.65245,4880000.0
2009-02-05 14:11:00,4.65509,4.65686,4.64859,4.64859,4880000.0
2009-02-05 14:12:00,4.65756,4.65756,4.65262,4.65639,7880000.0
2009-02-05 14:13:00,4.65437,4.65539,4.64827,4.64827,5250000.0
2009-02-05 14:14:00,4.65451,4.65639,4.64675,4.65418,12380000.0
2009-02-05 14:15:00,4.65027,4.65478,4.64965,4.6509,10130000.0
2009-02-05 14:16:00,4.64791,4.65167,4.64443,4.65061,9000000.0
2009-02-05 14:17:00,4.64427,4.65016,4.64277,4.64902,6760000.0
2009-02-05 14:18:00,4.6506,4.65209,4.6467,4.65194,6380000.0
2009-02-05 14:19:00,4.65082,4.65187,4.64133,4.64133,7510000.0
2009-02-05 14:20:00,4.65152,4.65357,4.64725,4.65269,10880000.0
2009-02-05 14:21:00,4.64797,4.65436,4.64499,4.64669,10130000.0
2009-02-05 14:22:00,4.64615,4.65219,4.64185,4.64767,12380000.0
2009-02-05 14:23:00,4.6509,4.65217,4.64343,4.64979,10880000.0
2009-02-05 14:24:00,4.65303,4.65469,4.64452,4.65106,8640000.0
2009-02-05 14:25:00,4.64943,4.65161,4.64277,4.64664,11250000.0
2009-02-05 14:26:00,4.65149,4.65174,4.64232,4.64668,6750000.0
2009-02-05 14:27:00,4.65209,4.65226,4.64247,4.64713,6380000.0
2009-02-05 14:28:00,4.64791,4.65164,4.6445,4.64626,6750000.0
2009-02-05 14:29:00,4.65198,4.65215,4.64285,4.64876,13140000.0
2009-02-05 14:30:00,4.65272,4.65651,4.64568,4.64927,9010000.0
2009-02-05 14:31:00,4.65216,4.65216,4.64817,4.65058,6380000.0
2009-02-05 14:32:00,4.65157,4.65214,4.6412,4.65018,7130000.0
2009-02-05 14:33:00,4.64324,4.65082,4.64324,4.64924,6750000.0
2009-02-05 14:34:00,4.64962,4.65016,4.64059,4.64841,7130000.0
2009-02-05 14:35:00,4.65108,4.6523,4.64258,4.6523,8250000.0
2009-02-05 14:36:00,4.65213,4.65213,4.64484,4.6466,6000000.0
2009-02-05 14:37:00,4.64546,4.65092,4.64424,4.65032,7510000.0
2009-02-05 14:38:00,4.64256,4.65088,4.64256,4.64873,6020000.0
2009-02-05 14:39:00,4.65036,4.65171,4.64297,4.64574,7500000.0
2009-02-05 14:40:00,4.641,4.6511,4.641,4.64556,7500000.0
2009-02-05 14:41:00,4.64971,4.65421,4.63984,4.64573,7500000.0
2009-02-05 14:42:00,4.64841,4.64933,4.63902,4.64582,7510000.0
2009-02-05 14:43:00,4.64891,4.65065,4.64318,4.64957,5630000.0
2009-02-05 14:44:00,4.65021,4.65029,4.64096,4.64873,6020000.0
2009-02-05 14:45:00,4.64916,4.65147,4.63945,4.65147,4140000.0
2009-02-05 14:46:00,4.64661,4.65343,4.64496,4.6486,5630000.0
2009-02-05 14:47:00,4.65025,4.65695,4.64703,4.65293,7140000.0
2009-02-05 14:48:00,4.65359,4.65364,4.65079,4.65139,4880000.0
2009-02-05 14:49:00,4.65298,4.65298,4.65045,4.65159,6380000.0
2009-02-05 14:50:00,4.64803,4.65346,4.64799,4.65313,6380000.0
2009-02-05 14:51:00,4.65194,4.6535,4.65111,4.65178,5250000.0
2009-02-05 14:52:00,4.64826,4.65249,4.64378,4.64625,8630000.0
2009-02-05 14:53:00,4.64515,4.64961,4.64515,4.64571,5250000.0
2009-02-05 14:54:00,4.64167,4.64686,4.6344,4.64488,6000000.0
2009-02-05 14:55:00,4.64463,4.6454,4.6395,4.6395,5630000.0
2009-02-05 14:56:00,4.63918,4.63936,4.63222,4.63289,6760000.0
2009-02-05 14:57:00,4.63614,4.6384,4.63389,4.63536,5630000.0
2009-02-05 14:58:00,4.63781,4.64014,4.63456,4.63918,7880000.0
2009-02-05 14:59:00,4.63824,4.64495,4.63281,4.63393,13500000.0
2009-02-05 15:00:00,4.64378,4.64465,4.64037,4.64465,7880000.0
2009-02-05 15:01:00,4.64285,4.64378,4.63846,4.63846,5630000.0
2009-02-05 15:02:00,4.64303,4.64376,4.63564,4.64376,7510000.0
2009-02-05 15:03:00,4.63877,4.64436,4.63458,4.63699,7500000.0
2009-02-05 15:04:00,4.64303,4.64655,4.63707,4.64437,7890000.0
2009-02-05 15:05:00,4.63795,4.64551,4.63795,4.64472,6750000.0
2009-02-05 15:06:00,4.64559,4.64692,4.63659,4.64007,7880000.0
2009-02-05 15:07:00,4.64232,4.64408,4.63225,4.64335,5630000.0
2009-02-05 15:08:00,4.63435,4.6446,4.63435,4.64403,7140000.0
2009-02-05 15:09:00,4.64462,4.64486,4.63556,4.6422,6380000.0
2009-02-05 15:10:00,4.63812,4.64347,4.63812,4.64262,8250000.0
2009-02-05 15:11:00,4.64055,4.64487,4.63891,4.64196,10500000.0
2009-02-05 15:12:00,4.64347,4.64444,4.63473,4.6442,8250000.0
2009-02-05 15:13:00,4.64378,4.64586,4.63472,4.63472,15010000.0
2009-02-05 15:14:00,4.64323,4.64415,4.63341,4.6408,13890000.0
2009-02-05 15:15:00,4.63614,4.64642,4.63614,4.64408,7880000.0
2009-02-05 15:16:00,4.63092,4.64133,4.63092,4.64103,7130000.0
2009-02-05 15:17:00,4.64334,4.64334,4.63331,4.63748,7890000.0
2009-02-05 15:18:00,4.64042,4.64042,4.6291,4.63409,6380000.0
2009-02-05 15:19:00,4.63779,4.64021,4.63468,4.64021,6380000.0
2009-02-05 15:20:00,4.63375,4.64007,4.631,4.63959,6750000.0
2009-02-05 15:21:00,4.63984,4.63984,4.63026,4.63026,7510000.0
2009-02-05 15:22:00,4.63412,4.63956,4.63412,4.63751,8250000.0
2009-02-05 15:23:00,4.63912,4.63959,4.63002,4.63959,6750000.0
2009-02-05 15:24:00,4.63724,4.63872,4.6268,4.63833,9390000.0
2009-02-05 15:25:00,4.63637,4.63972,4.63295,4.63947,6000000.0
2009-02-05 15:26:00,4.63337,4.63899,4.62817,4.62817,6750000.0
2009-02-05 15:27:00,4.63497,4.63625,4.63083,4.63414,7130000.0
2009-02-05 15:28:00,4.63359,4.63359,4.62661,4.63329,7880000.0
2009-02-05 15:29:00,4.63124,4.63541,4.62544,4.62581,19130000.0
2009-02-05 15:30:00,4.63458,4.63782,4.63004,4.632,5630000.0
2009-02-05 15:31:00,4.63727,4.64133,4.63608,4.64133,7500000.0
2009-02-05 15:32:00,4.6393,4.64099,4.63479,4.64071,5630000.0
2009-02-05 15:33:00,4.64064,4.64255,4.63652,4.63925,6760000.0
2009-02-05 15:34:00,4.63998,4.64394,4.63768,4.63787,10880000.0
2009-02-05 15:35:00,4.64308,4.64792,4.63768,4.64792,10130000.0
2009-02-05 15:36:00,4.64844,4.64913,4.64317,4.64913,8630000.0
2009-02-05 15:37:00,4.64025,4.65022,4.64025,4.6403,8250000.0
2009-02-05 15:38:00,4.64519,4.64786,4.64519,4.64529,4510000.0
2009-02-05 15:39:00,4.64254,4.6452,4.6324,4.64242,8630000.0
2009-02-05 15:40:00,4.64108,4.64108,4.62818,4.63435,10130000.0
2009-02-05 15:41:00,4.63731,4.63965,4.63047,4.63047,6750000.0
2009-02-05 15:42:00,4.64098,4.64098,4.62942,4.63931,8250000.0
2009-02-05 15:43:00,4.63783,4.64306,4.63725,4.63797,6750000.0
2009-02-05 15:44:00,4.63761,4.64235,4.6332,4.63977,11630000.0
2009-02-05 15:45:00,4.64014,4.64785,4.63944,4.64717,7130000.0
2009-02-05 15:46:00,4.64596,4.64719,4.64263,4.64263,5250000.0
2009-02-05 15:47:00,4.64906,4.65179,4.64467,4.64985,6000000.0
2009-02-05 15:48:00,4.64957,4.64957,4.64298,4.6481,5250000.0
2009-02-05 15:49:00,4.64638,4.64692,4.63946,4.64033,8630000.0
2009-02-05 15:50:00,4.64596,4.64727,4.64066,4.64636,7500000.0
2009-02-05 15:51:00,4.64692,4.64824,4.64307,4.64753,8250000.0
2009-02-05 15:52:00,4.64089,4.64683,4.64069,4.64069,4880000.0
2009-02-05 15:53:00,4.64724,4.64799,4.64168,4.64168,8260000.0
2009-02-05 15:54:00,4.64532,4.64629,4.64012,4.64012,6000000.0
2009-02-05 15:55:00,4.64715,4.64812,4.64272,4.64652,6750000.0
2009-02-05 15:56:00,4.6428,4.64808,4.64035,4.64188,7880000.0
2009-02-05 15:57:00,4.64559,4.65011,4.63807,4.6416,19150000.0
2009-02-05 15:58:00,4.64702,4.64756,4.64156,4.64503,5640000.0
2009-02-05 15:59:00,4.64467,4.64918,4.64308,4.64744,9750000.0
2009-02-05 16:00:00,4.64843,4.64852,4.64305,4.64772,5250000.0
2009-02-05 16:01:00,4.64379,4.64805,4.64252,4.64252,7880000.0
2009-02-05 16:02:00,4.64202,4.64775,4.64202,4.64388,5260000.0
2009-02-05 16:03:00,4.6473,4.6479,4.64367,4.64655,5250000.0
2009-02-05 16:04:00,4.64465,4.6482,4.639,4.64781,6380000.0
2009-02-05 16:05:00,4.64225,4.64752,4.64215,4.64722,6000000.0
2009-02-05 16:06:00,4.64188,4.64614,4.63993,4.64614,7880000.0
2009-02-05 16:07:00,4.6433,4.64963,4.63997,4.63997,6000000.0
2009-02-05 16:08:00,4.64874,4.64874,4.64285,4.64813,7500000.0
2009-02-05 16:09:00,4.64302,4.64905,4.64024,4.64758,7130000.0
2009-02-05 16:10:00,4.64405,4.6476,4.64236,4.6476,6750000.0
2009-02-05 16:11:00,4.64715,4.64715,4.63711,4.64562,4880000.0
2009-02-05 16:12:00,4.64797,4.64879,4.63898,4.64234,6380000.0
2009-02-05 16:13:00,4.64561,4.64576,4.63831,4.64208,5250000.0
2009-02-05 16:14:00,4.64403,4.64566,4.63956,4.64438,13510000.0
2009-02-05 16:15:00,4.64674,4.65004,4.63896,4.64966,15000000.0
2009-02-05 16:16:00,4.64574,4.65103,4.63995,4.65028,10880000.0
2009-02-05 16:17:00,4.64127,4.65033,4.64127,4.64815,5250000.0
2009-02-05 16:18:00,4.64394,4.6489,4.63984,4.64381,6000000.0
2009-02-05 16:19:00,4.64585,4.64824,4.64265,4.64288,4880000.0
2009-02-05 16:20:00,4.64053,4.64748,4.63715,4.64336,8250000.0
2009-02-05 16:21:00,4.64834,4.64834,4.63786,4.64509,9380000.0
2009-02-05 16:22:00,4.64639,4.64821,4.64359,4.64359,6000000.0
2009-02-05 16:23:00,4.64816,4.64834,4.6388,4.64365,11630000.0
2009-02-05 16:24:00,4.64889,4.65358,4.6422,4.64797,6390000.0
2009-02-05 16:25:00,4.64679,4.64728,4.63749,4.64591,7500000.0
2009-02-05 16:26:00,4.64577,4.64891,4.64148,4.64688,5260000.0
2009-02-05 16:27:00,4.64734,4.64803,4.64209,4.64803,6000000.0
2009-02-05 16:28:00,4.64769,4.64985,4.64106,4.64373,6750000.0
2009-02-05 16:29:00,4.64718,4.64911,4.64193,4.64911,10150000.0
2009-02-05 16:30:00,4.64403,4.65339,4.64403,4.65266,5250000.0
2009-02-05 16:31:00,4.64899,4.65136,4.63747,4.65136,6000000.0
2009-02-05 16:32:00,4.65223,4.65467,4.64189,4.64591,7130000.0
2009-02-05 16:33:00,4.64882,4.65014,4.64111,4.64904,7130000.0
2009-02-05 16:34:00,4.65106,4.65162,4.63962,4.6474,6760000.0
2009-02-05 16:35:00,4.64897,4.65042,4.64287,4.65042,12760000.0
2009-02-05 16:36:00,4.64054,4.6516,4.64054,4.64352,7130000.0
2009-02-05 16:37:00,4.6478,4.65304,4.64475,4.65304,6750000.0
2009-02-05 16:38:00,4.65181,4.65242,4.64761,4.64761,6380000.0
2009-02-05 16:50:00,4.64494,4.65475,4.64494,4.65066,6000000.0
2009-02-05 16:51:00,4.64893,4.659,4.64675,4.65275,6000000.0
2009-02-05 16:52:00,4.65022,4.65515,4.64719,4.65356,8250000.0
2009-02-05 16:53:00,4.64488,4.65419,4.64488,4.65118,5250000.0
2009-02-05 16:54:00,4.64654,4.65817,4.64654,4.65179,9000000.0
2009-02-05 16:55:00,4.6543,4.65812,4.6504,4.65268,5630000.0
2009-02-05 16:56:00,4.65365,4.65365,4.6406,4.65286,10500000.0
2009-02-05 16:57:00,4.65468,4.65483,4.64787,4.65477,5250000.0
2009-02-05 16:58:00,4.65148,4.65782,4.65148,4.65628,6750000.0
2009-02-05 16:59:00,4.65581,4.6559,4.64816,4.65218,10500000.0
2009-02-05 17:00:00,4.64943,4.65322,4.64297,4.64297,7500000.0
2009-02-05 17:01:00,4.64777,4.65298,4.64295,4.65203,8250000.0
2009-02-05 17:02:00,4.65579,4.65713,4.64833,4.65664,6000000.0
2009-02-05 17:03:00,4.65469,4.65496,4.64193,4.64739,7500000.0
2009-02-05 17:04:00,4.64646,4.65141,4.64462,4.65141,8250000.0
2009-02-05 17:05:00,4.6451,4.65108,4.64466,4.65108,4880000.0
2009-02-05 17:06:00,4.6495,4.65076,4.64366,4.64511,6000000.0
2009-02-05 17:07:00,4.64291,4.64698,4.64093,4.64698,7500000.0
2009-02-05 17:08:00,4.63843,4.64512,4.63809,4.64002,7500000.0
2009-02-05 17:09:00,4.64483,4.64489,4.63328,4.64262,7500000.0
2009-02-05 17:10:00,4.64567,4.64666,4.63667,4.645,4880000.0
2009-02-05 17:11:00,4.64008,4.64323,4.63464,4.64173,5250000.0
2009-02-05 17:12:00,4.63366,4.64359,4.63366,4.64156,6380000.0
2009-02-05 17:13:00,4.64374,4.64624,4.63723,4.63957,8250000.0
2009-02-05 17:14:00,4.63904,4.64244,4.63574,4.63611,7500000.0
2009-02-05 17:15:00,4.64389,4.64389,4.6345,4.63832,7500000.0
2009-02-05 17:16:00,4.63841,4.64482,4.63374,4.64237,6380000.0
2009-02-05 17:17:00,4.6339,4.64371,4.6339,4.64264,7880000.0
2009-02-05 17:18:00,4.64404,4.6453,4.63593,4.63593,4880000.0
2009-02-05 17:19:00,4.63998,4.64659,4.63823,4.64254,7500000.0
2009-02-05 17:20:00,4.64499,4.64699,4.64011,4.64578,6750000.0
2009-02-05 17:21:00,4.64171,4.64755,4.63733,4.63835,20630000.0
2009-02-05 17:22:00,4.64438,4.64566,4.63595,4.64477,8250000.0
2009-02-05 17:23:00,4.64309,4.64502,4.63861,4.64502,7500000.0
2009-02-05 17:24:00,4.64701,4.64733,4.63966,4.64247,6000000.0
2009-02-05 17:25:00,4.64197,4.6483,4.63838,4.64112,21010000.0
2009-02-05 17:26:00,4.6487,4.65087,4.64381,4.64381,7880000.0
2009-02-05 17:27:00,4.64605,4.64605,4.63776,4.63776,6000000.0
2009-02-05 17:28:00,4.64715,4.64794,4.63783,4.6467,5250000.0
2009-02-05 17:29:00,4.64139,4.64858,4.63919,4.64029,18750000.0
2009-02-05 17:30:00,4.64285,4.64552,4.63675,4.64326,8250000.0
2009-02-05 17:31:00,4.64227,4.64347,4.63704,4.64246,5250000.0
2009-02-05 17:32:00,4.64214,4.64249,4.63725,4.63868,6000000.0
2009-02-05 17:33:00,4.64179,4.64419,4.63408,4.64294,8250000.0
2009-02-05 17:34:00,4.64222,4.64418,4.63585,4.63859,8250000.0
2009-02-05 17:35:00,4.63989,4.64662,4.6338,4.63615,20630000.0
2009-02-05 17:36:00,4.63651,4.6434,4.63489,4.63737,7130000.0
2009-02-05 17:37:00,4.63835,4.64357,4.63563,4.63726,8250000.0
2009-02-05 17:38:00,4.63859,4.6444,4.63438,4.6396,6000000.0
2009-02-05 17:39:00,4.63906,4.64509,4.63524,4.63626,20630000.0
2009-02-05 17:40:00,4.64159,4.64238,4.63854,4.64164,6750000.0
2009-02-05 17:41:00,4.6411,4.64255,4.63227,4.64221,6750000.0
2009-02-05 17:42:00,4.63832,4.64089,4.63214,4.63455,8250000.0
2009-02-05 17:43:00,4.63232,4.63566,4.62201,4.62964,6750000.0
2009-02-05 17:44:00,4.6298,4.6298,4.62321,4.62547,7880000.0
2009-02-05 17:45:00,4.62799,4.6325,4.62704,4.62704,6000000.0
2009-02-05 17:46:00,4.63172,4.63172,4.62531,4.62531,5250000.0
2009-02-05 17:47:00,4.62845,4.62949,4.62055,4.62055,5250000.0
2009-02-05 17:48:00,4.62753,4.62859,4.61439,4.6274,8250000.0
2009-02-05 17:49:00,4.62709,4.62834,4.61911,4.61911,5630000.0
2009-02-05 17:50:00,4.62257,4.62477,4.61615,4.62337,5250000.0
2009-02-05 17:51:00,4.62219,4.62389,4.61353,4.61353,8250000.0
2009-02-05 17:52:00,4.61848,4.62143,4.61341,4.62143,5250000.0
2009-02-05 17:53:00,4.62065,4.62102,4.61171,4.61954,6760000.0
2009-02-05 17:54:00,4.62245,4.62245,4.6154,4.61567,5250000.0
2009-02-05 17:55:00,4.61651,4.61721,4.6086,4.6086,4880000.0
2009-02-05 17:56:00,4.61014,4.61507,4.60592,4.61507,6000000.0
2009-02-05 17:57:00,4.61058,4.61333,4.59809,4.59887,21000000.0
2009-02-05 17:58:00,4.60763,4.60957,4.59567,4.60268,8630000.0
2009-02-05 17:59:00,4.60809,4.60979,4.59855,4.60393,15380000.0
2009-02-05 18:00:00,4.60812,4.60883,4.60479,4.60732,6000000.0
2009-02-05 18:01:00,4.60619,4.61017,4.60368,4.60739,8250000.0
2009-02-05 18:02:00,4.59753,4.61139,4.59753,4.60704,7500000.0
2009-02-05 18:03:00,4.60758,4.61529,4.60628,4.61303,9000000.0
2009-02-05 18:04:00,4.60516,4.61251,4.60077,4.6103,8630000.0
2009-02-05 18:05:00,4.60231,4.61271,4.60166,4.60846,7500000.0
2009-02-05 18:06:00,4.60742,4.60939,4.60241,4.60555,8250000.0
2009-02-05 18:07:00,4.60783,4.60995,4.60521,4.60819,10130000.0
2009-02-05 18:08:00,4.6088,4.60996,4.60355,4.60919,5630000.0
2009-02-05 18:09:00,4.60561,4.6134,4.60492,4.6134,7500000.0
2009-02-05 18:10:00,4.61276,4.61276,4.60542,4.61118,8250000.0
2009-02-05 18:11:00,4.60916,4.61681,4.60916,4.61603,5250000.0
2009-02-05 18:12:00,4.616,4.61765,4.60793,4.61134,7500000.0
2009-02-05 18:13:00,4.61528,4.61528,4.60947,4.61487,6000000.0
2009-02-05 18:14:00,4.61764,4.62125,4.60882,4.61811,12750000.0
2009-02-05 18:15:00,4.61537,4.61888,4.61248,4.61701,9000000.0
2009-02-05 18:16:00,4.6086,4.61938,4.6086,4.61813,8250000.0
2009-02-05 18:17:00,4.61809,4.62288,4.61327,4.61569,5250000.0
2009-02-05 18:18:00,4.61642,4.62441,4.61469,4.62369,9000000.0
2009-02-05 18:19:00,4.61899,4.6274,4.61899,4.62661,6750000.0
2009-02-05 18:20:00,4.62666,4.6287,4.62666,4.62774,5630000.0
2009-02-05 18:21:00,4.62235,4.62718,4.616,4.62106,6000000.0
2009-02-05 18:22:00,4.61118,4.6206,4.61118,4.61893,5630000.0
2009-02-05 18:23:00,4.6165,4.62022,4.61102,4.61782,7500000.0
2009-02-05 18:24:00,4.62132,4.62249,4.61799,4.61799,4130000.0
2009-02-05 18:25:00,4.62218,4.62478,4.61465,4.62284,6000000.0
2009-02-05 18:26:00,4.61884,4.62329,4.61107,4.61804,6380000.0
2009-02-05 18:27:00,4.6216,4.62602,4.61804,4.61952,6750000.0
2009-02-05 18:28:00,4.62269,4.62429,4.61908,4.62299,6000000.0
2009-02-05 18:29:00,4.61566,4.62613,4.61339,4.62002,12760000.0
2009-02-05 18:30:00,4.61612,4.62633,4.61612,4.62157,7500000.0
2009-02-05 18:31:00,4.62559,4.62677,4.61757,4.62677,5250000.0
2009-02-05 18:32:00,4.61831,4.62491,4.61831,4.62491,7140000.0
2009-02-05 18:33:00,4.61898,4.62652,4.61522,4.6192,13130000.0
2009-02-05 18:34:00,4.62097,4.62598,4.61535,4.62046,6750000.0
2009-02-05 18:35:00,4.62482,4.62578,4.61494,4.61692,8250000.0
2009-02-05 18:36:00,4.62531,4.62531,4.61658,4.62066,6380000.0
2009-02-05 18:37:00,4.62597,4.62597,4.61573,4.62425,7880000.0
2009-02-05 18:38:00,4.61772,4.62178,4.61502,4.61502,6750000.0
2009-02-05 18:39:00,4.61428,4.62023,4.61428,4.61902,7880000.0
2009-02-05 18:40:00,4.61514,4.62173,4.61514,4.62173,5250000.0
2009-02-05 18:41:00,4.61754,4.62152,4.6115,4.61983,6750000.0
2009-02-05 18:42:00,4.61946,4.62065,4.61499,4.61975,7500000.0
2009-02-05 18:43:00,4.62047,4.62132,4.61215,4.61737,10500000.0
2009-02-05 18:44:00,4.62131,4.62363,4.61386,4.62255,9000000.0
2009-02-05 18:45:00,4.62221,4.62273,4.6146,4.61512,5250000.0
2009-02-05 18:46:00,4.61598,4.62187,4.61475,4.61708,7500000.0
2009-02-05 18:47:00,4.61635,4.62168,4.61247,4.62107,10130000.0
2009-02-05 18:48:00,4.61603,4.62124,4.61203,4.61203,5630000.0
2009-02-05 18:49:00,4.6162,4.62173,4.61094,4.61094,6750000.0
2009-02-05 18:50:00,4.61854,4.61922,4.61216,4.61706,6380000.0
2009-02-05 18:51:00,4.61334,4.61836,4.61228,4.61667,5250000.0
2009-02-05 18:52:00,4.61601,4.6182,4.61596,4.6182,5250000.0
2009-02-05 18:53:00,4.60764,4.61666,4.60686,4.61599,7500000.0
2009-02-05 18:54:00,4.61789,4.61849,4.60835,4.60835,5250000.0
2009-02-05 18:55:00,4.61253,4.61714,4.61158,4.6132,5250000.0
2009-02-05 18:56:00,4.60855,4.62254,4.60855,4.62254,7500000.0
2009-02-05 18:57:00,4.61656,4.62284,4.61649,4.61649,6000000.0
2009-02-05 18:58:00,4.61501,4.61955,4.61432,4.61565,6000000.0
2009-02-05 18:59:00,4.61506,4.61639,4.60572,4.61257,12000000.0
2009-02-05 19:00:00,4.61121,4.61395,4.60322,4.60896,5250000.0
2009-02-05 19:01:00,4.60368,4.61315,4.60368,4.60883,6000000.0
2009-02-05 19:02:00,4.6093,4.61065,4.60168,4.60379,9000000.0
2009-02-05 19:03:00,4.60489,4.6113,4.60162,4.60162,7500000.0
2009-02-05 19:04:00,4.6093,4.61142,4.6,4.61142,10130000.0
2009-02-05 19:05:00,4.61113,4.614,4.60181,4.61058,10500000.0
2009-02-05 19:06:00,4.60395,4.61152,4.60395,4.60554,4500000.0
2009-02-05 19:07:00,4.59869,4.61022,4.59869,4.60454,6750000.0
2009-02-05 19:08:00,4.60447,4.60896,4.59656,4.59998,23630000.0
2009-02-05 19:09:00,4.60191,4.62073,4.60191,4.62073,8250000.0
2009-02-05 19:10:00,4.61387,4.62016,4.59806,4.60555,6000000.0
2009-02-05 19:11:00,4.60375,4.60501,4.5966,4.60454,6000000.0
2009-02-05 19:12:00,4.60418,4.61304,4.60201,4.61166,8250000.0
2009-02-05 19:13:00,4.61502,4.61502,4.59747,4.60429,5630000.0
2009-02-05 19:14:00,4.60241,4.60297,4.59727,4.60003,7880000.0
2009-02-05 19:15:00,4.60386,4.60386,4.59733,4.60124,6000000.0
2009-02-05 19:16:00,4.60017,4.60181,4.59737,4.6015,5250000.0
2009-02-05 19:17:00,4.60109,4.60222,4.59704,4.60222,7500000.0
2009-02-05 19:18:00,4.60007,4.60259,4.59552,4.6018,5250000.0
2009-02-05 19:19:00,4.59625,4.60264,4.59625,4.60264,4500000.0
2009-02-05 19:20:00,4.59954,4.60354,4.59382,4.5987,5630000.0
2009-02-05 19:21:00,4.60247,4.60346,4.59248,4.59864,6750000.0
2009-02-05 19:22:00,4.59904,4.60414,4.59691,4.60251,6750000.0
2009-02-05 19:23:00,4.60078,4.60676,4.59368,4.59624,21000000.0
2009-02-05 19:24:00,4.60053,4.6031,4.59407,4.59972,8250000.0
2009-02-05 19:25:00,4.59797,4.60377,4.5961,4.5961,7500000.0
2009-02-05 19:26:00,4.60365,4.60397,4.59265,4.60397,6750000.0
2009-02-05 19:27:00,4.60193,4.6037,4.60193,4.60307,4500000.0
2009-02-05 19:28:00,4.60404,4.60488,4.59539,4.60456,6000000.0
2009-02-05 19:29:00,4.60381,4.61037,4.60044,4.60194,21000000.0
2009-02-05 19:30:00,4.60233,4.60783,4.59994,4.60178,7500000.0
2009-02-05 19:31:00,4.59638,4.60433,4.59484,4.60075,7130000.0
2009-02-05 19:32:00,4.6012,4.60538,4.59638,4.59896,21000000.0
2009-02-05 19:33:00,4.6037,4.60479,4.59551,4.60433,5250000.0
2009-02-05 19:34:00,4.60032,4.6048,4.59361,4.59822,20630000.0
2009-02-05 19:35:00,4.59966,4.60355,4.59474,4.60171,7130000.0
2009-02-05 19:36:00,4.59832,4.60496,4.59518,4.59961,7500000.0
2009-02-05 19:37:00,4.60405,4.60533,4.59498,4.60445,5250000.0
2009-02-05 19:38:00,4.59546,4.60539,4.59546,4.60528,7130000.0
2009-02-05 19:39:00,4.60928,4.60928,4.6037,4.6037,6000000.0
2009-02-05 19:40:00,4.60782,4.60902,4.59813,4.60524,8250000.0
2009-02-05 19:41:00,4.5988,4.60261,4.59474,4.59775,5250000.0
2009-02-05 19:42:00,4.60055,4.60285,4.59858,4.60136,6000000.0
2009-02-05 19:43:00,4.60232,4.60309,4.59711,4.60074,6750000.0
2009-02-05 19:44:00,4.60084,4.60571,4.59549,4.5955,7500000.0
2009-02-05 19:45:00,4.6005,4.60438,4.59854,4.60267,5250000.0
2009-02-05 19:46:00,4.60209,4.60403,4.59344,4.59753,6750000.0
2009-02-05 19:47:00,4.59953,4.60359,4.59341,4.60359,7500000.0
2009-02-05 19:48:00,4.60006,4.60335,4.59361,4.59565,20630000.0
2009-02-05 19:49:00,4.60159,4.60159,4.59189,4.60003,6000000.0
2009-02-05 19:50:00,4.602,4.60205,4.59535,4.59776,8250000.0
2009-02-05 19:51:00,4.59271,4.59678,4.59075,4.59587,4500000.0
2009-02-05 19:52:00,4.59864,4.60708,4.59418,4.60323,5630000.0
2009-02-05 19:53:00,4.59711,4.6039,4.59674,4.6039,6000000.0
2009-02-05 19:54:00,4.60027,4.60028,4.59263,4.59601,6000000.0
2009-02-05 19:55:00,4.59593,4.60364,4.59103,4.5941,20260000.0
2009-02-05 19:56:00,4.6009,4.60181,4.59283,4.60179,4880000.0
2009-02-05 19:57:00,4.59205,4.59997,4.59205,4.59502,5250000.0
2009-02-05 19:58:00,4.60053,4.60169,4.59275,4.60019,5630000.0
2009-02-05 19:59:00,4.59841,4.60386,4.59295,4.59462,21000000.0
2009-02-05 20:00:00,4.60293,4.60297,4.59636,4.59636,5250000.0
2009-02-05 20:01:00,4.59356,4.60478,4.59356,4.60092,6000000.0
2009-02-05 20:02:00,4.59625,4.6017,4.59209,4.59964,6000000.0
2009-02-05 20:03:00,4.59601,4.60121,4.59175,4.60098,6000000.0
2009-02-05 20:04:00,4.59645,4.5996,4.58832,4.59284,20260000.0
2009-02-05 20:05:00,4.60001,4.60066,4.59087,4.59976,8250000.0
2009-02-05 20:06:00,4.59743,4.6008,4.59529,4.59724,6000000.0
2009-02-05 20:07:00,4.59583,4.60398,4.5952,4.59714,7130000.0
2009-02-05 20:08:00,4.59666,4.60166,4.59164,4.5946,20630000.0
2009-02-05 20:09:00,4.59121,4.59743,4.59121,4.59743,3380000.0
2009-02-05 20:10:00,4.59948,4.5999,4.59084,4.59482,5260000.0
2009-02-05 20:11:00,4.59594,4.60167,4.5915,4.59174,6000000.0
2009-02-05 20:12:00,4.59921,4.60256,4.59641,4.59822,8250000.0
2009-02-05 20:13:00,4.59124,4.60047,4.59124,4.59575,7500000.0
2009-02-05 20:14:00,4.59651,4.6011,4.59212,4.6011,2250000.0
2009-02-05 20:15:00,4.59864,4.60145,4.59034,4.59934,20630000.0
2009-02-05 20:16:00,4.59155,4.6025,4.59142,4.59613,6380000.0
2009-02-05 20:17:00,4.59871,4.60489,4.59474,4.59487,19520000.0
2009-02-05 20:18:00,4.59617,4.60104,4.59617,4.6007,6000000.0
2009-02-05 20:19:00,4.60344,4.60456,4.59244,4.60217,7500000.0
2009-02-05 20:20:00,4.59873,4.60056,4.59133,4.59343,21000000.0
2009-02-05 20:21:00,4.59689,4.60111,4.59242,4.59633,6380000.0
2009-02-05 20:22:00,4.59618,4.60096,4.59103,4.59484,7880000.0
2009-02-05 20:23:00,4.60068,4.60163,4.59194,4.59194,4500000.0
2009-02-05 20:24:00,4.59605,4.60096,4.59361,4.59361,5250000.0
2009-02-05 20:25:00,4.59491,4.60307,4.59127,4.59663,7880000.0
2009-02-05 20:26:00,4.59547,4.60022,4.5909,4.5909,3750000.0
2009-02-05 20:27:00,4.596,4.6008,4.5897,4.59875,20630000.0
2009-02-05 20:28:00,4.59759,4.6004,4.59086,4.59872,7500000.0
2009-02-05 20:29:00,4.59233,4.59882,4.58687,4.59077,20630000.0
2009-02-05 20:30:00,4.5969,4.59826,4.59111,4.59757,3380000.0
2009-02-05 20:31:00,4.59746,4.59803,4.58995,4.58995,3380000.0
2009-02-05 20:32:00,4.59884,4.60062,4.59391,4.59792,5630000.0
2009-02-05 20:33:00,4.59338,4.59906,4.59088,4.59675,5250000.0
2009-02-05 20:34:00,4.59707,4.60133,4.59223,4.6011,7130000.0
2009-02-05 20:35:00,4.599,4.599,4.59362,4.59823,6000000.0
2009-02-05 20:36:00,4.59441,4.60127,4.58936,4.5913,20630000.0
2009-02-05 20:37:00,4.58964,4.59954,4.58934,4.59299,6750000.0
2009-02-05 20:38:00,4.59204,4.59687,4.58794,4.59615,5250000.0
2009-02-05 20:39:00,4.59273,4.59722,4.59262,4.59407,5250000.0
2009-02-05 20:40:00,4.59907,4.60024,4.59301,4.59301,7500000.0
2009-02-05 20:41:00,4.59274,4.59911,4.5858,4.5903,20630000.0
2009-02-05 20:42:00,4.59607,4.59747,4.59297,4.59411,6000000.0
2009-02-05 20:43:00,4.59718,4.60143,4.5937,4.59999,8250000.0
2009-02-05 20:44:00,4.58918,4.59987,4.58918,4.5943,6750000.0
2009-02-05 20:45:00,4.59572,4.59667,4.58859,4.592,3380000.0
2009-02-05 20:46:00,4.5937,4.59973,4.59143,4.59143,5250000.0
2009-02-05 20:47:00,4.6,4.6,4.59016,4.59016,2250000.0
2009-02-05 20:48:00,4.59493,4.59744,4.58764,4.59086,21000000.0
2009-02-05 20:49:00,4.59836,4.59836,4.588,4.59387,6750000.0
2009-02-05 20:50:00,4.58802,4.59914,4.58802,4.59209,7130000.0
2009-02-05 20:51:00,4.59268,4.59901,4.59268,4.59834,6000000.0
2009-02-05 20:52:00,4.59762,4.60068,4.58914,4.59114,21000000.0
2009-02-05 20:53:00,4.58838,4.60092,4.58838,4.59747,6000000.0
2009-02-05 20:54:00,4.5935,4.60081,4.58865,4.59017,21000000.0
2009-02-05 20:55:00,4.59219,4.59865,4.59153,4.59153,3750000.0
2009-02-05 20:56:00,4.59257,4.5981,4.59008,4.59651,8250000.0
2009-02-05 20:57:00,4.59577,4.59787,4.59218,4.5958,6000000.0
2009-02-05 20:58:00,4.59196,4.59926,4.588,4.59476,8250000.0
2009-02-05 20:59:00,4.59277,4.59645,4.58479,4.58943,20630000.0
2009-02-05 21:00:00,4.59602,4.59602,4.59309,4.59309,4500000.0
2009-02-05 21:01:00,4.59044,4.59735,4.59044,4.5957,5630000.0
2009-02-05 21:02:00,4.59416,4.59989,4.58842,4.59218,20630000.0
2009-02-05 21:03:00,4.59166,4.59599,4.59096,4.59272,5250000.0
2009-02-05 21:04:00,4.59256,4.5994,4.59189,4.5994,3750000.0
2009-02-05 21:05:00,4.59304,4.59681,4.59216,4.59406,3380000.0
2009-02-05 21:06:00,4.59231,4.59353,4.59231,4.59266,2250000.0
2009-02-05 21:07:00,4.59424,4.59711,4.59363,4.597,6000000.0
2009-02-05 21:08:00,4.59403,4.59876,4.58879,4.59046,20260000.0
2009-02-05 21:09:00,4.59202,4.59989,4.58969,4.58969,6000000.0
2009-02-05 21:10:00,4.59147,4.59879,4.5897,4.59508,6000000.0
2009-02-05 21:11:00,4.59984,4.59984,4.59157,4.59532,4510000.0
2009-02-05 21:12:00,4.59521,4.59871,4.58734,4.59016,20630000.0
2009-02-05 21:13:00,4.59676,4.59906,4.58984,4.58984,5250000.0
2009-02-05 21:14:00,4.59569,4.59692,4.58766,4.5956,5250000.0
2009-02-05 21:15:00,4.59158,4.59451,4.59,4.59,3750000.0
2009-02-05 21:16:00,4.59487,4.59917,4.58914,4.58914,6000000.0
2009-02-05 21:17:00,4.59783,4.60189,4.58983,4.59142,21000000.0
2009-02-05 21:18:00,4.5885,4.59961,4.5885,4.59346,8250000.0
2009-02-05 21:19:00,4.59318,4.59753,4.58622,4.59007,21000000.0
2009-02-05 21:20:00,4.59686,4.59853,4.58888,4.59853,6000000.0
2009-02-05 21:21:00,4.5931,4.59761,4.59301,4.59761,4880000.0
2009-02-05 21:22:00,4.59787,4.59787,4.58757,4.5967,6750000.0
2009-02-05 21:23:00,4.59393,4.59979,4.59014,4.59551,8250000.0
2009-02-05 21:24:00,4.5884,4.60028,4.5884,4.59386,4880000.0
2009-02-05 21:25:00,4.59247,4.59823,4.59247,4.59257,6000000.0
2009-02-05 21:26:00,4.59396,4.59905,4.58955,4.59829,6000000.0
2009-02-05 21:27:00,4.59312,4.59843,4.5928,4.59716,8250000.0
2009-02-05 21:28:00,4.59478,4.60098,4.58869,4.59026,21000000.0
2009-02-05 21:29:00,4.59557,4.59637,4.59183,4.59576,5250000.0
2009-02-05 21:30:00,4.59566,4.59963,4.58888,4.59141,21000000.0
2009-02-05 21:31:00,4.59243,4.59923,4.59243,4.59683,5250000.0
2009-02-05 21:32:00,4.5909,4.5976,4.5909,4.59739,5250000.0
2009-02-05 21:33:00,4.59931,4.59931,4.59033,4.595,6000000.0
2009-02-05 21:34:00,4.59676,4.5973,4.59669,4.59725,3380000.0
2009-02-05 21:35:00,4.59294,4.59708,4.58593,4.58959,20630000.0
2009-02-05 21:36:00,4.58765,4.59625,4.58747,4.59334,7500000.0
2009-02-05 21:37:00,4.59297,4.59381,4.58843,4.5937,3750000.0
2009-02-05 21:38:00,4.59309,4.59739,4.58795,4.58982,20630000.0
2009-02-05 21:39:00,4.58837,4.59858,4.58837,4.59448,6000000.0
2009-02-05 21:40:00,4.59446,4.6011,4.59195,4.5922,20260000.0
2009-02-05 21:41:00,4.59221,4.60401,4.59022,4.5967,8250000.0
2009-02-05 21:42:00,4.59418,4.59995,4.5907,4.59156,21000000.0
2009-02-05 21:43:00,4.59247,4.6011,4.59247,4.59655,4500000.0
2009-02-05 21:44:00,4.59902,4.60033,4.59533,4.59547,4880000.0
2009-02-05 21:45:00,4.60005,4.60474,4.59049,4.59284,21000000.0
2009-02-05 21:46:00,4.5993,4.59949,4.58917,4.59949,7500000.0
2009-02-05 21:47:00,4.59689,4.60269,4.59241,4.59754,5630000.0
2009-02-05 21:48:00,4.59527,4.59966,4.59134,4.5978,7880000.0
2009-02-05 21:49:00,4.59756,4.60294,4.59756,4.59994,4500000.0
2009-02-05 21:50:00,4.59546,4.60271,4.59289,4.60042,6750000.0
2009-02-05 21:51:00,4.59806,4.60104,4.59127,4.60037,6750000.0
2009-02-05 21:52:00,4.60087,4.60087,4.59729,4.59729,4500000.0
2009-02-05 21:53:00,4.59693,4.60118,4.59693,4.60033,3750000.0
2009-02-05 21:54:00,4.59588,4.60063,4.59231,4.59854,5250000.0
2009-02-05 21:55:00,4.59583,4.60215,4.59583,4.59818,3750000.0
2009-02-05 21:56:00,4.59156,4.60204,4.59156,4.59201,6750000.0
2009-02-05 21:57:00,4.59631,4.60233,4.59562,4.59562,6750000.0
2009-02-05 21:58:00,4.59789,4.60184,4.59114,4.59366,21000000.0
2009-02-05 21:59:00,4.6001,4.60173,4.59109,4.59777,6000000.0
2009-02-05 22:00:00,4.60149,4.60711,4.5933,4.5944,20630000.0
2009-02-05 22:01:00,4.60242,4.60242,4.59427,4.60065,4500000.0
2009-02-05 22:02:00,4.60021,4.60215,4.59458,4.59598,6000000.0
2009-02-05 22:03:00,4.59667,4.60077,4.5896,4.59326,21380000.0
2009-02-05 22:04:00,4.60032,4.60056,4.59363,4.59928,8250000.0
2009-02-05 22:05:00,4.60118,4.60251,4.59585,4.60026,5250000.0
2009-02-05 22:06:00,4.59894,4.60538,4.59495,4.5952,20630000.0
2009-02-05 22:07:00,4.602,4.60278,4.59771,4.60123,6000000.0
2009-02-05 22:08:00,4.59867,4.60073,4.593,4.5992,8250000.0
2009-02-05 22:09:00,4.59809,4.60108,4.59722,4.59988,3000000.0
2009-02-05 22:10:00,4.59618,4.60146,4.59509,4.601,5250000.0
2009-02-05 22:11:00,4.59758,4.60138,4.59622,4.59622,4500000.0
2009-02-05 22:12:00,4.59671,4.60242,4.59231,4.59231,6000000.0
2009-02-05 22:13:00,4.59726,4.60404,4.59188,4.59967,21000000.0
2009-02-05 22:14:00,4.5904,4.60023,4.5904,4.59585,5630000.0
2009-02-05 22:15:00,4.60049,4.60322,4.59215,4.59432,21000000.0
2009-02-05 22:16:00,4.59511,4.59959,4.58998,4.59847,5250000.0
2009-02-05 22:17:00,4.59908,4.60121,4.59197,4.59197,5250000.0
2009-02-05 22:18:00,4.59959,4.6005,4.59399,4.59547,4880000.0
2009-02-05 22:19:00,4.59695,4.60415,4.59315,4.59894,6000000.0
2009-02-05 22:20:00,4.59927,4.60445,4.59197,4.59421,21000000.0
2009-02-05 22:21:00,4.60021,4.6004,4.59133,4.59929,6750000.0
2009-02-05 22:22:00,4.60096,4.60164,4.5939,4.60136,7500000.0
2009-02-05 22:23:00,4.59703,4.59933,4.5943,4.59563,4880000.0
2009-02-05 22:24:00,4.59636,4.60218,4.59519,4.59983,7500000.0
2009-02-05 22:25:00,4.59847,4.59949,4.59163,4.59163,5250000.0
2009-02-05 22:26:00,4.60007,4.60007,4.58691,4.58974,5250000.0
2009-02-05 22:27:00,4.59603,4.5991,4.59031,4.5991,5250000.0
2009-02-05 22:28:00,4.59663,4.59964,4.58814,4.59236,20630000.0
2009-02-05 22:29:00,4.6,4.60076,4.59497,4.59497,5630000.0
2009-02-05 22:30:00,4.601,4.60303,4.59267,4.59448,19150000.0
2009-02-05 22:31:00,4.59659,4.60142,4.5933,4.59816,5250000.0
2009-02-05 22:32:00,4.597,4.60139,4.59175,4.59381,21000000.0
2009-02-05 22:33:00,4.59953,4.60102,4.59576,4.59611,5250000.0
2009-02-05 22:34:00,4.60099,4.60169,4.59409,4.60052,5250000.0
2009-02-05 22:35:00,4.59638,4.60273,4.59141,4.59456,21000000.0
2009-02-05 22:36:00,4.59985,4.60052,4.59325,4.60048,5250000.0
2009-02-05 22:37:00,4.59878,4.60437,4.59417,4.5949,21000000.0
2009-02-05 22:38:00,4.5964,4.6011,4.59083,4.6011,7880000.0
2009-02-05 22:39:00,4.59206,4.60195,4.59206,4.59708,5250000.0
2009-02-05 22:40:00,4.5981,4.60004,4.59523,4.59787,5630000.0
2009-02-05 22:41:00,4.59703,4.60178,4.59127,4.59453,21000000.0
2009-02-05 22:42:00,4.59634,4.60138,4.59202,4.59981,6000000.0
2009-02-05 22:43:00,4.60204,4.60204,4.59021,4.60119,6000000.0
2009-02-05 22:44:00,4.59625,4.60066,4.59179,4.59228,5250000.0
2009-02-05 22:45:00,4.60034,4.605,4.59379,4.59565,22500000.0
2009-02-05 22:46:00,4.60153,4.6016,4.59304,4.6016,8250000.0
2009-02-05 22:47:00,4.59543,4.60157,4.59543,4.60049,6000000.0
2009-02-05 22:48:00,4.60087,4.60115,4.59691,4.59947,6000000.0
2009-02-05 22:49:00,4.5958,4.60005,4.59567,4.59966,4880000.0
2009-02-05 22:50:00,4.59634,4.60173,4.59202,4.60078,4500000.0
2009-02-05 22:51:00,4.60052,4.60164,4.59307,4.60027,4500000.0
2009-02-05 22:52:00,4.59911,4.60066,4.59137,4.59929,7500000.0
2009-02-05 22:53:00,4.59228,4.60192,4.59228,4.59972,6000000.0
2009-02-05 22:54:00,4.59613,4.60201,4.59268,4.60191,6000000.0
2009-02-05 22:55:00,4.6003,4.60149,4.59742,4.60149,4500000.0
2009-02-05 22:56:00,4.59084,4.5998,4.58855,4.59691,4510000.0
2009-02-05 22:57:00,4.6006,4.60113,4.59271,4.60089,5630000.0
2009-02-05 22:58:00,4.59547,4.60059,4.59352,4.60059,4500000.0
2009-02-05 22:59:00,4.59762,4.60121,4.59285,4.60108,4500000.0
2009-02-05 23:00:00,4.60013,4.60467,4.59488,4.59676,21760000.0
2009-02-05 23:01:00,4.5951,4.6001,4.59274,4.59531,8250000.0
2009-02-05 23:02:00,4.59177,4.60137,4.59177,4.5943,8250000.0
2009-02-05 23:03:00,4.59326,4.60227,4.59326,4.59589,6000000.0
2009-02-05 23:04:00,4.59713,4.60327,4.59359,4.59544,20630000.0
2009-02-05 23:05:00,4.6018,4.6018,4.59171,4.5919,7500000.0
2009-02-05 23:06:00,4.58833,4.59877,4.58833,4.59504,5250000.0
2009-02-05 23:07:00,4.59556,4.60063,4.59035,4.59912,6750000.0
2009-02-05 23:09:00,4.5942,4.59982,4.59352,4.59982,7500000.0
2009-02-05 23:10:00,4.60017,4.60017,4.59415,4.59639,5250000.0
2009-02-05 23:11:00,4.59867,4.6021,4.59474,4.59778,5250000.0
2009-02-05 23:12:00,4.6016,4.60205,4.59203,4.59449,8250000.0
2009-02-05 23:13:00,4.59604,4.601,4.59604,4.59882,3750000.0
2009-02-05 23:14:00,4.59579,4.5989,4.58859,4.59208,23250000.0
2009-02-05 23:15:00,4.59657,4.60152,4.59348,4.59708,6000000.0
2009-02-05 23:16:00,4.59662,4.59985,4.59611,4.59942,3750000.0
2009-02-05 23:17:00,4.60001,4.60216,4.591,4.591,5250000.0
2009-02-05 23:18:00,4.59063,4.60047,4.58968,4.59643,7500000.0
2009-02-05 23:19:00,4.59149,4.60133,4.59088,4.59704,6000000.0
2009-02-05 23:20:00,4.59362,4.60141,4.59362,4.59907,6000000.0
2009-02-05 23:21:00,4.60049,4.60208,4.59201,4.597,6000000.0
2009-02-05 23:22:00,4.59895,4.60345,4.59745,4.59978,6000000.0
2009-02-05 23:23:00,4.59636,4.59991,4.59463,4.59927,6000000.0
2009-02-05 23:24:00,4.59613,4.60089,4.59277,4.60089,3750000.0
2009-02-05 23:25:00,4.60029,4.60407,4.59772,4.60287,6000000.0
2009-02-05 23:26:00,4.60003,4.60139,4.59091,4.60139,5250000.0
2009-02-05 23:27:00,4.59638,4.60055,4.58849,4.59281,21000000.0
2009-02-05 23:28:00,4.59397,4.6005,4.59095,4.6005,5250000.0
2009-02-05 23:29:00,4.59634,4.60016,4.58923,4.59319,21000000.0
2009-02-05 23:30:00,4.59672,4.59886,4.59037,4.59568,6000000.0
2009-02-05 23:31:00,4.59788,4.60195,4.59613,4.60044,6000000.0
2009-02-05 23:32:00,4.59032,4.59905,4.59032,4.59866,6750000.0
2009-02-05 23:33:00,4.59311,4.59911,4.59135,4.59135,3750000.0
2009-02-05 23:34:00,4.59746,4.60109,4.58919,4.59291,21000000.0
2009-02-05 23:35:00,4.59502,4.60001,4.59098,4.59609,6000000.0
2009-02-05 23:36:00,4.59868,4.59868,4.58918,4.59028,6000000.0
2009-02-05 23:37:00,4.59273,4.60248,4.59273,4.5978,4500000.0
2009-02-05 23:38:00,4.59747,4.60054,4.59392,4.59697,6000000.0
2009-02-05 23:39:00,4.59834,4.59981,4.59154,4.59156,3750000.0
2009-02-05 23:40:00,4.59645,4.60205,4.59084,4.59868,6000000.0
2009-02-05 23:41:00,4.59626,4.60205,4.58925,4.59322,21000000.0
2009-02-05 23:42:00,4.58903,4.60022,4.58903,4.60022,6000000.0
2009-02-05 23:43:00,4.59939,4.60188,4.59376,4.5959,8250000.0
2009-02-05 23:44:00,4.6013,4.60337,4.59468,4.60181,8250000.0
2009-02-05 23:45:00,4.59868,4.60132,4.59069,4.59255,21000000.0
2009-02-05 23:46:00,4.59324,4.5984,4.58871,4.58871,3750000.0
2009-02-05 23:47:00,4.59713,4.60305,4.5941,4.598,5250000.0
2009-02-05 23:48:00,4.59732,4.59834,4.59063,4.5927,8250000.0
2009-02-05 23:49:00,4.59701,4.5972,4.58789,4.59262,5250000.0
2009-02-05 23:50:00,4.59448,4.59871,4.59242,4.59346,5250000.0
2009-02-05 23:51:00,4.59512,4.59901,4.59344,4.59899,7500000.0
2009-02-05 23:52:00,4.59402,4.59756,4.59138,4.59756,6750000.0
2009-02-05 23:54:00,4.59633,4.60023,4.59204,4.59281,8250000.0
2009-02-05 23:55:00,4.59197,4.59827,4.58958,4.5937,8250000.0
2009-02-05 23:56:00,4.59894,4.60089,4.59577,4.59953,8250000.0
2009-02-05 23:57:00,4.5992,4.60106,4.59518,4.59602,8250000.0
2009-02-05 23:58:00,4.59865,4.60016,4.59579,4.60016,6000000.0
2009-02-05 23:59:00,4.5937,4.59665,4.59078,4.59497,5250000.0
2009-02-06 00:00:00,4.60153,4.60497,4.59337,4.59337,21000000.0
2009-02-06 00:01:00,4.59436,4.59716,4.58821,4.59424,6750000.0
2009-02-06 00:02:00,4.59523,4.59624,4.59035,4.59154,4500000.0
2009-02-06 00:03:00,4.59133,4.59799,4.58862,4.59294,6000000.0
2009-02-06 00:04:00,4.59546,4.60172,4.59135,4.59923,6000000.0
2009-02-06 00:05:00,4.59241,4.59848,4.58801,4.59115,6750000.0
2009-02-06 00:06:00,4.59771,4.60405,4.59136,4.59407,7500000.0
2009-02-06 00:09:00,4.594,4.6017,4.58858,4.59101,21000000.0
2009-02-06 00:10:00,4.59517,4.59909,4.58982,4.59732,6750000.0
2009-02-06 00:11:00,4.59616,4.59721,4.58816,4.59721,5250000.0
2009-02-06 00:12:00,4.59565,4.60244,4.59177,4.59182,21000000.0
2009-02-06 00:13:00,4.59188,4.59723,4.58668,4.59205,8250000.0
2009-02-06 00:14:00,4.59937,4.60085,4.59288,4.59504,7500000.0
2009-02-06 00:15:00,4.59808,4.59948,4.587,4.58962,21000000.0
2009-02-06 00:18:00,4.59484,4.59914,4.59355,4.59355,6750000.0
2009-02-06 00:19:00,4.59527,4.59951,4.58962,4.59202,21000000.0
2009-02-06 00:20:00,4.59418,4.59843,4.58989,4.59843,3750000.0
2009-02-06 00:21:00,4.59521,4.59904,4.59007,4.59768,6750000.0
2009-02-06 00:22:00,4.59494,4.59951,4.58962,4.59423,3750000.0
2009-02-06 00:24:00,4.5996,4.5996,4.59385,4.59826,4500000.0
2009-02-06 00:25:00,4.59329,4.59921,4.58957,4.58957,5250000.0
2009-02-06 00:26:00,4.59853,4.59853,4.58938,4.59802,6750000.0
2009-02-06 00:27:00,4.5933,4.59811,4.59309,4.59811,5250000.0
2009-02-06 00:28:00,4.59814,4.60302,4.58897,4.59195,21000000.0
2009-02-06 00:29:00,4.59873,4.60062,4.59227,4.59227,3750000.0
2009-02-06 00:30:00,4.59797,4.60125,4.58927,4.5911,21000000.0
2009-02-06 00:31:00,4.59182,4.60054,4.58901,4.59796,6750000.0
2009-02-06 00:32:00,4.59635,4.59635,4.59014,4.59388,6750000.0
2009-02-06 00:33:00,4.59163,4.59756,4.59163,4.59756,1500000.0
2009-02-06 00:34:00,4.59278,4.59748,4.59012,4.59748,4500000.0
2009-02-06 00:35:00,4.59677,4.59864,4.5932,4.59399,5250000.0
2009-02-06 00:36:00,4.59693,4.5976,4.59362,4.59694,3750000.0
2009-02-06 00:37:00,4.59497,4.59711,4.59172,4.59667,4500000.0
2009-02-06 00:38:00,4.593,4.59757,4.58906,4.59454,6000000.0
2009-02-06 00:39:00,4.59494,4.59738,4.59268,4.5928,5250000.0
2009-02-06 00:40:00,4.59203,4.59743,4.58932,4.59172,6750000.0
2009-02-06 00:42:00,4.59771,4.59797,4.58916,4.59797,3000000.0
2009-02-06 00:43:00,4.58837,4.59917,4.58837,4.59905,6000000.0
2009-02-06 00:44:00,4.59541,4.60217,4.5898,4.59172,21000000.0
2009-02-06 00:45:00,4.59282,4.60222,4.59282,4.60156,6750000.0
2009-02-06 00:46:00,4.58892,4.59832,4.58892,4.59499,5250000.0
2009-02-06 00:47:00,4.59727,4.59727,4.58852,4.58852,6000000.0
2009-02-06 00:48:00,4.59324,4.59324,4.58892,4.59303,3750000.0
2009-02-06 00:49:00,4.58913,4.59876,4.58913,4.59872,6000000.0
2009-02-06 00:51:00,4.59221,4.59786,4.59017,4.59219,5250000.0
2009-02-06 00:54:00,4.59548,4.59548,4.58697,4.5878,8250000.0
2009-02-06 00:55:00,4.59872,4.59921,4.58932,4.59343,8250000.0
2009-02-06 00:56:00,4.59457,4.59868,4.59153,4.59693,5250000.0
2009-02-06 00:57:00,4.59267,4.59765,4.58752,4.59645,8250000.0
2009-02-06 00:58:00,4.59811,4.59849,4.58936,4.59849,3750000.0
2009-02-06 00:59:00,4.59487,4.59911,4.58922,4.59162,21000000.0
2009-02-06 01:00:00,4.59645,4.59923,4.59062,4.5934,6000000.0
2009-02-06 01:01:00,4.59719,4.59881,4.58988,4.58988,5250000.0
2009-02-06 01:02:00,4.60098,4.60098,4.58949,4.59487,6750000.0
2009-02-06 01:03:00,4.59813,4.59813,4.59302,4.59798,3750000.0
2009-02-06 01:04:00,4.59659,4.59802,4.59253,4.59736,7500000.0
2009-02-06 01:06:00,4.59308,4.59903,4.5929,4.59413,5250000.0
2009-02-06 01:07:00,4.58873,4.59767,4.58873,4.58873,6000000.0
2009-02-06 01:08:00,4.59378,4.59868,4.58741,4.59166,22500000.0
2009-02-06 01:09:00,4.58995,4.5996,4.58906,4.59782,5250000.0
2009-02-06 01:10:00,4.59308,4.59769,4.59308,4.59407,5250000.0
2009-02-06 01:11:00,4.58897,4.59963,4.58897,4.59584,6000000.0
2009-02-06 01:12:00,4.59354,4.59797,4.59296,4.59296,4500000.0
2009-02-06 01:13:00,4.59486,4.59776,4.59149,4.59776,4880000.0
2009-02-06 01:14:00,4.59812,4.59846,4.59394,4.59846,3750000.0
2009-02-06 01:15:00,4.60043,4.60043,4.58539,4.59062,27000000.0
2009-02-06 01:16:00,4.59674,4.6011,4.5913,4.59867,6000000.0
2009-02-06 01:17:00,4.59534,4.59874,4.59424,4.59424,3750000.0
2009-02-06 01:18:00,4.59346,4.59482,4.59338,4.59482,3750000.0
2009-02-06 01:20:00,4.59726,4.59877,4.5932,4.5932,6750000.0
2009-02-06 01:21:00,4.59409,4.60231,4.59169,4.59971,6000000.0
2009-02-06 01:22:00,4.59732,4.60079,4.59508,4.59596,3750000.0
2009-02-06 01:23:00,4.59359,4.59895,4.588,4.59864,6000000.0
2009-02-06 01:24:00,4.59891,4.60048,4.59131,4.60047,7500000.0
2009-02-06 01:26:00,4.59847,4.60157,4.59151,4.60023,8250000.0
2009-02-06 01:27:00,4.59254,4.59633,4.59228,4.59233,7500000.0
2009-02-06 01:28:00,4.59714,4.60279,4.5953,4.59641,8250000.0
2009-02-06 01:29:00,4.59203,4.59739,4.58635,4.59063,25500000.0
2009-02-06 01:30:00,4.59932,4.60168,4.59344,4.59904,7500000.0
2009-02-06 01:31:00,4.59504,4.59925,4.58942,4.59741,8250000.0
2009-02-06 01:32:00,4.58932,4.6006,4.58932,4.59381,6000000.0
2009-02-06 01:33:00,4.59298,4.60239,4.59157,4.59852,22500000.0
2009-02-06 01:34:00,4.59378,4.60026,4.59378,4.59523,7500000.0
2009-02-06 01:36:00,4.59873,4.59907,4.59252,4.59595,6750000.0
2009-02-06 01:37:00,4.59354,4.59862,4.59162,4.59862,6750000.0
2009-02-06 01:39:00,4.59634,4.60111,4.59132,4.59939,7500000.0
2009-02-06 01:41:00,4.58835,4.59754,4.58835,4.59754,6750000.0
2009-02-06 01:42:00,4.59486,4.59955,4.59004,4.59909,5250000.0
2009-02-06 01:43:00,4.59774,4.59955,4.59274,4.59878,7500000.0
2009-02-06 01:45:00,4.60308,4.60341,4.59352,4.60163,28510000.0
2009-02-06 01:46:00,4.59715,4.60009,4.59715,4.59919,4880000.0
2009-02-06 01:47:00,4.59769,4.59769,4.58796,4.59445,5630000.0
2009-02-06 01:48:00,4.59131,4.60165,4.58961,4.58961,6000000.0
2009-02-06 01:50:00,4.59619,4.6011,4.59093,4.59856,27750000.0
2009-02-06 01:51:00,4.59561,4.59968,4.58911,4.59763,7500000.0
2009-02-06 01:52:00,4.59768,4.59784,4.58818,4.59784,5630000.0
2009-02-06 01:53:00,4.59842,4.59957,4.5959,4.59872,6000000.0
2009-02-06 01:54:00,4.59251,4.59864,4.59182,4.59864,4500000.0
2009-02-06 01:55:00,4.59193,4.59797,4.59162,4.59162,5250000.0
2009-02-06 01:56:00,4.59413,4.60306,4.58964,4.6005,12000000.0
2009-02-06 01:57:00,4.59666,4.6018,4.59168,4.59307,25130000.0
2009-02-06 02:01:00,4.59894,4.59894,4.5928,4.59349,4880000.0
2009-02-06 02:02:00,4.6003,4.60037,4.59052,4.59417,3750000.0
2009-02-06 02:03:00,4.59352,4.60254,4.59352,4.5992,9750000.0
2009-02-06 02:04:00,4.59904,4.59904,4.59259,4.59849,5250000.0
2009-02-06 02:05:00,4.5992,4.60038,4.59422,4.60007,4500000.0
2009-02-06 02:06:00,4.59794,4.59794,4.58861,4.58861,4500000.0
2009-02-06 02:07:00,4.59157,4.60151,4.59157,4.60123,3750000.0
2009-02-06 02:08:00,4.59859,4.59879,4.59383,4.59545,9000000.0
2009-02-06 02:09:00,4.59425,4.60083,4.59198,4.59475,4880000.0
2009-02-06 02:10:00,4.59895,4.59895,4.59251,4.59344,6750000.0
2009-02-06 02:11:00,4.5977,4.59819,4.59049,4.59625,5250000.0
2009-02-06 02:12:00,4.59905,4.60164,4.59149,4.59759,5250000.0
2009-02-06 02:13:00,4.59447,4.59845,4.59436,4.59828,4500000.0
2009-02-06 02:14:00,4.59449,4.60062,4.5917,4.59459,7880000.0
2009-02-06 02:15:00,4.60214,4.60214,4.59291,4.5997,6000000.0
2009-02-06 02:16:00,4.59779,4.60079,4.59077,4.59843,5250000.0
2009-02-06 02:17:00,4.60026,4.60084,4.59487,4.59487,4500000.0
2009-02-06 02:18:00,4.59831,4.5988,4.59279,4.59376,5630000.0
2009-02-06 02:19:00,4.59566,4.60682,4.59299,4.59717,7500000.0
2009-02-06 02:20:00,4.59906,4.59989,4.58995,4.59578,6760000.0
2009-02-06 02:21:00,4.59674,4.59865,4.59533,4.59533,6000000.0
2009-02-06 02:22:00,4.59861,4.59908,4.58955,4.59015,9000000.0
2009-02-06 02:23:00,4.59818,4.59887,4.59262,4.59391,7500000.0
2009-02-06 02:24:00,4.59632,4.59905,4.59065,4.59752,4500000.0
2009-02-06 02:25:00,4.59755,4.60027,4.59572,4.59958,5250000.0
2009-02-06 02:26:00,4.59286,4.60045,4.59041,4.59834,5260000.0
2009-02-06 02:27:00,4.5897,4.59975,4.58954,4.59975,6000000.0
2009-02-06 02:28:00,4.60015,4.60036,4.59269,4.59642,7500000.0
2009-02-06 02:29:00,4.60101,4.60277,4.59286,4.60066,25500000.0
2009-02-06 02:30:00,4.59614,4.60381,4.59614,4.60079,5630000.0
2009-02-06 02:31:00,4.5939,4.5939,4.59003,4.59081,4500000.0
2009-02-06 02:32:00,4.58645,4.59623,4.58645,4.59623,6750000.0
2009-02-06 02:33:00,4.59701,4.59701,4.58994,4.58994,3380000.0
2009-02-06 02:34:00,4.59243,4.60119,4.58813,4.59452,21390000.0
2009-02-06 02:35:00,4.5943,4.5943,4.58608,4.5935,4130000.0
2009-02-06 02:36:00,4.59564,4.59564,4.58564,4.58564,6000000.0
2009-02-06 02:38:00,4.58769,4.59581,4.58769,4.59208,4500000.0
2009-02-06 02:39:00,4.59494,4.59637,4.58913,4.58913,6750000.0
2009-02-06 02:40:00,4.59259,4.59406,4.5887,4.59202,6000000.0
2009-02-06 02:41:00,4.59144,4.59615,4.58604,4.5953,5250000.0
2009-02-06 02:42:00,4.58864,4.59506,4.58831,4.59413,5250000.0
2009-02-06 02:43:00,4.5933,4.5933,4.58549,4.59049,4500000.0
2009-02-06 02:44:00,4.5843,4.59245,4.5843,4.58872,6750000.0
2009-02-06 02:45:00,4.59448,4.59834,4.58732,4.58744,21000000.0
2009-02-06 02:46:00,4.59537,4.59537,4.58333,4.59236,5250000.0
2009-02-06 02:47:00,4.59193,4.5977,4.58693,4.59286,21000000.0
2009-02-06 02:48:00,4.59047,4.59987,4.59002,4.59212,6000000.0
2009-02-06 02:49:00,4.59343,4.59614,4.58656,4.59051,21000000.0
2009-02-06 02:50:00,4.59096,4.59872,4.58982,4.59872,4500000.0
2009-02-06 02:51:00,4.59604,4.59824,4.5935,4.59439,6000000.0
2009-02-06 02:52:00,4.59776,4.59776,4.59186,4.59186,6750000.0
2009-02-06 02:54:00,4.59493,4.5988,4.58743,4.59078,24750000.0
2009-02-06 02:55:00,4.59753,4.59834,4.59734,4.59804,3750000.0
2009-02-06 02:56:00,4.59866,4.59866,4.59198,4.59253,3750000.0
2009-02-06 02:57:00,4.59569,4.59818,4.59469,4.59818,3000000.0
2009-02-06 02:58:00,4.592,4.59696,4.592,4.5959,4500000.0
2009-02-06 02:59:00,4.59696,4.59696,4.58775,4.59232,4500000.0
2009-02-06 03:00:00,4.59243,4.60086,4.59243,4.59823,4500000.0
2009-02-06 03:01:00,4.59871,4.59871,4.58888,4.58955,4500000.0
2009-02-06 03:02:00,4.5947,4.5947,4.58993,4.58993,4500000.0
2009-02-06 03:03:00,4.59031,4.59528,4.5835,4.5835,23250000.0
2009-02-06 03:04:00,4.581,4.59017,4.58074,4.58861,8250000.0
2009-02-06 03:05:00,4.58347,4.59684,4.58347,4.58681,8250000.0
2009-02-06 03:06:00,4.59581,4.59581,4.58913,4.59105,3750000.0
2009-02-06 03:08:00,4.58563,4.58717,4.58152,4.58152,2250000.0
2009-02-06 03:10:00,4.58799,4.5959,4.58311,4.58383,21000000.0
2009-02-06 03:11:00,4.58558,4.58558,4.58107,4.58107,1500000.0
2009-02-06 03:12:00,4.57974,4.58792,4.57897,4.58792,3000000.0
2009-02-06 03:14:00,4.58807,4.59479,4.58259,4.58474,21380000.0
2009-02-06 03:15:00,4.58463,4.58944,4.58463,4.5849,3000000.0
2009-02-06 03:16:00,4.59088,4.59088,4.58167,4.584,5250000.0
2009-02-06 03:17:00,4.59121,4.59162,4.58716,4.58783,6750000.0
2009-02-06 03:18:00,4.59096,4.59286,4.59096,4.59286,3750000.0
2009-02-06 03:19:00,4.58718,4.5885,4.58307,4.58575,4130000.0
2009-02-06 03:20:00,4.58603,4.5875,4.58329,4.58601,6000000.0
2009-02-06 03:21:00,4.58243,4.58883,4.57925,4.58825,5250000.0
2009-02-06 03:22:00,4.58564,4.58661,4.58331,4.58661,3750000.0
2009-02-06 03:23:00,4.58365,4.58848,4.58324,4.58687,5630000.0
2009-02-06 03:24:00,4.58056,4.58753,4.58056,4.58753,1500000.0
2009-02-06 03:25:00,4.57992,4.5904,4.57992,4.58757,6000000.0
2009-02-06 03:26:00,4.58239,4.58681,4.5783,4.5783,8250000.0
2009-02-06 03:27:00,4.58462,4.5884,4.57896,4.58759,6750000.0
2009-02-06 03:28:00,4.58307,4.59032,4.57722,4.58011,21000000.0
2009-02-06 03:29:00,4.58446,4.58446,4.58233,4.58233,1500000.0
2009-02-06 03:30:00,4.58157,4.58836,4.57994,4.58452,3750000.0
2009-02-06 03:31:00,4.57886,4.58643,4.57886,4.58643,2250000.0
2009-02-06 03:32:00,4.58755,4.59345,4.58317,4.59345,6000000.0
2009-02-06 03:33:00,4.58932,4.59399,4.58529,4.59342,7510000.0
2009-02-06 03:34:00,4.58852,4.59256,4.58801,4.59256,3750000.0
2009-02-06 03:35:00,4.5926,4.59394,4.58772,4.58772,6000000.0
2009-02-06 03:36:00,4.58328,4.5917,4.58328,4.58649,4500000.0
2009-02-06 03:37:00,4.59237,4.59383,4.58595,4.58595,6000000.0
2009-02-06 03:38:00,4.5919,4.59223,4.58334,4.58334,5250000.0
2009-02-06 03:39:00,4.59239,4.59239,4.58585,4.59147,6000000.0
2009-02-06 03:40:00,4.58997,4.59437,4.58621,4.59405,7500000.0
2009-02-06 03:41:00,4.58186,4.59017,4.58174,4.58174,6000000.0
2009-02-06 03:42:00,4.58374,4.59319,4.58374,4.5897,3750000.0
2009-02-06 03:43:00,4.58849,4.58849,4.58849,4.58849,750000.0
2009-02-06 03:44:00,4.58762,4.59219,4.58025,4.58485,22130000.0
2009-02-06 03:45:00,4.58793,4.59326,4.58793,4.5928,5250000.0
2009-02-06 03:46:00,4.59223,4.59223,4.58775,4.58775,1500000.0
2009-02-06 03:47:00,4.5931,4.5931,4.58242,4.59155,6000000.0
2009-02-06 03:48:00,4.59249,4.59309,4.58766,4.59309,2250000.0
2009-02-06 03:49:00,4.58753,4.58927,4.58753,4.58927,1500000.0
2009-02-06 03:50:00,4.58872,4.59369,4.58352,4.58653,23630000.0
2009-02-06 03:51:00,4.58768,4.59191,4.58768,4.59191,1500000.0
2009-02-06 03:52:00,4.58898,4.5934,4.58123,4.58505,20630000.0
2009-02-06 03:53:00,4.59175,4.59201,4.58998,4.59201,2250000.0
2009-02-06 03:54:00,4.58804,4.59464,4.58526,4.58852,21380000.0
2009-02-06 03:55:00,4.58897,4.58897,4.58764,4.58764,1880000.0
2009-02-06 03:56:00,4.58718,4.5874,4.58718,4.5874,1500000.0
2009-02-06 03:57:00,4.58704,4.59406,4.58704,4.59133,6000000.0
2009-02-06 03:58:00,4.58814,4.59309,4.58814,4.59309,7500000.0
2009-02-06 03:59:00,4.58843,4.59307,4.58315,4.58536,25500000.0
2009-02-06 04:00:00,4.59243,4.59479,4.58629,4.59281,9000000.0
2009-02-06 04:01:00,4.58698,4.59071,4.58683,4.58857,3750000.0
2009-02-06 04:02:00,4.59196,4.59196,4.58265,4.58701,7500000.0
2009-02-06 04:03:00,4.58822,4.59063,4.58318,4.58754,4500000.0
2009-02-06 04:04:00,4.59255,4.59374,4.58791,4.59152,6750000.0
2009-02-06 04:05:00,4.58838,4.58838,4.58628,4.58823,1880000.0
2009-02-06 04:06:00,4.5898,4.59231,4.58856,4.59228,3000000.0
2009-02-06 04:07:00,4.58572,4.59282,4.58572,4.59282,1500000.0
2009-02-06 04:08:00,4.58288,4.58749,4.58288,4.58749,1500000.0
2009-02-06 04:09:00,4.58571,4.59176,4.58528,4.58944,5630000.0
2009-02-06 04:10:00,4.59346,4.59346,4.5838,4.59245,5250000.0
2009-02-06 04:11:00,4.59331,4.59331,4.58117,4.59133,7500000.0
2009-02-06 04:12:00,4.58539,4.59497,4.58539,4.58794,4500000.0
2009-02-06 04:14:00,4.58773,4.59351,4.58362,4.58602,25500000.0
2009-02-06 04:15:00,4.5907,4.5907,4.58538,4.58996,2250000.0
2009-02-06 04:16:00,4.58842,4.59275,4.58211,4.58615,21000000.0
2009-02-06 04:17:00,4.59248,4.59638,4.58755,4.58918,7500000.0
2009-02-06 04:18:00,4.59025,4.59906,4.58622,4.58735,21000000.0
2009-02-06 04:19:00,4.59064,4.59236,4.58329,4.59145,6000000.0
2009-02-06 04:20:00,4.58768,4.59326,4.58768,4.59177,4500000.0
2009-02-06 04:21:00,4.58241,4.59107,4.58241,4.59107,6000000.0
2009-02-06 04:22:00,4.5878,4.59236,4.5861,4.5861,6750000.0
2009-02-06 04:23:00,4.58783,4.58795,4.58783,4.58795,1500000.0
2009-02-06 04:24:00,4.58245,4.59154,4.58245,4.58717,6000000.0
2009-02-06 04:25:00,4.59136,4.59156,4.58707,4.58707,4500000.0
2009-02-06 04:26:00,4.59104,4.59353,4.58961,4.58961,3000000.0
2009-02-06 04:27:00,4.58927,4.58927,4.58927,4.58927,750000.0
2009-02-06 04:28:00,4.58235,4.59154,4.58235,4.5907,3750000.0
2009-02-06 04:29:00,4.58889,4.58889,4.58375,4.58794,3000000.0
2009-02-06 04:30:00,4.58679,4.59641,4.58679,4.59504,4500000.0
2009-02-06 04:31:00,4.58543,4.59285,4.5833,4.59142,5250000.0
2009-02-06 04:32:00,4.59182,4.59182,4.58618,4.59076,3750000.0
2009-02-06 04:33:00,4.59248,4.59248,4.58804,4.58804,1500000.0
2009-02-06 04:35:00,4.58818,4.59319,4.58417,4.58417,3750000.0
2009-02-06 04:37:00,4.59228,4.59298,4.59228,4.59298,1130000.0
2009-02-06 04:38:00,4.58762,4.59066,4.58762,4.59057,3000000.0
2009-02-06 04:39:00,4.58936,4.59381,4.58443,4.59262,5250000.0
2009-02-06 04:40:00,4.59356,4.59362,4.58741,4.58741,6750000.0
2009-02-06 04:41:00,4.5882,4.59289,4.58636,4.59002,3380000.0
2009-02-06 04:42:00,4.58568,4.5924,4.58264,4.5924,4880000.0
2009-02-06 04:43:00,4.59217,4.59292,4.58494,4.59292,4880000.0
2009-02-06 04:44:00,4.59219,4.59219,4.57719,4.59135,15010000.0
2009-02-06 04:45:00,4.58833,4.59427,4.58833,4.59309,3750000.0
2009-02-06 04:46:00,4.59168,4.59386,4.58794,4.59307,5250000.0
2009-02-06 04:48:00,4.58332,4.59206,4.58332,4.58897,3750000.0
2009-02-06 04:49:00,4.5922,4.59419,4.58425,4.59419,6000000.0
2009-02-06 04:50:00,4.595,4.595,4.58773,4.5924,5250000.0
2009-02-06 04:51:00,4.59174,4.59196,4.58217,4.59023,7130000.0
2009-02-06 04:52:00,4.5879,4.59584,4.5879,4.59423,4130000.0
2009-02-06 04:53:00,4.59149,4.59349,4.58304,4.59181,5250000.0
2009-02-06 04:54:00,4.58418,4.59372,4.58418,4.58786,6000000.0
2009-02-06 04:55:00,4.58877,4.59355,4.58856,4.59107,6010000.0
2009-02-06 04:56:00,4.59495,4.59495,4.58418,4.58808,4510000.0
2009-02-06 04:57:00,4.5926,4.5926,4.58538,4.5868,5630000.0
2009-02-06 04:58:00,4.59175,4.59323,4.58809,4.59279,5250000.0
2009-02-06 04:59:00,4.59247,4.59247,4.58307,4.58307,16510000.0
2009-02-06 05:00:00,4.59536,4.59536,4.58021,4.5861,21010000.0
2009-02-06 05:01:00,4.5919,4.59514,4.58986,4.59489,7500000.0
2009-02-06 05:02:00,4.59024,4.59579,4.5891,4.59579,6380000.0
2009-02-06 05:03:00,4.58925,4.59601,4.5866,4.59407,4500000.0
2009-02-06 05:06:00,4.5895,4.59199,4.58801,4.59178,7500000.0
2009-02-06 05:07:00,4.5929,4.5929,4.58194,4.58474,4500000.0
2009-02-06 05:08:00,4.58672,4.59072,4.58271,4.58271,6000000.0
2009-02-06 05:10:00,4.58946,4.59175,4.58635,4.58635,3750000.0
2009-02-06 05:11:00,4.58928,4.59231,4.58614,4.59231,4500000.0
2009-02-06 05:12:00,4.58993,4.59369,4.58875,4.58875,5250000.0
2009-02-06 05:13:00,4.59258,4.59553,4.58536,4.59511,6000000.0
2009-02-06 05:14:00,4.59151,4.59628,4.58533,4.5877,21000000.0
2009-02-06 05:15:00,4.59587,4.59587,4.59305,4.59346,3000000.0
2009-02-06 05:16:00,4.59321,4.59321,4.58629,4.59206,5250000.0
2009-02-06 05:17:00,4.58672,4.58672,4.58672,4.58672,750000.0
2009-02-06 05:21:00,4.5906,4.59384,4.58957,4.59384,3380000.0
2009-02-06 05:22:00,4.59413,4.59466,4.58634,4.59221,4500000.0
2009-02-06 05:23:00,4.58767,4.59392,4.58322,4.58472,6380000.0
2009-02-06 05:27:00,4.58946,4.5906,4.58946,4.5906,1500000.0
2009-02-06 05:28:00,4.59236,4.59248,4.58372,4.59248,6000000.0
2009-02-06 05:29:00,4.59014,4.59501,4.58366,4.58629,21000000.0
2009-02-06 05:30:00,4.59151,4.59507,4.59151,4.59507,1500000.0
2009-02-06 05:31:00,4.59319,4.59557,4.58661,4.5944,3750000.0
2009-02-06 05:32:00,4.59445,4.59517,4.58849,4.59038,7500000.0
2009-02-06 05:33:00,4.59264,4.59327,4.58384,4.59316,7500000.0
2009-02-06 05:34:00,4.5842,4.5842,4.58414,4.58414,1500000.0
2009-02-06 05:35:00,4.58788,4.59304,4.583,4.58889,6000000.0
2009-02-06 05:36:00,4.58865,4.59028,4.58433,4.58813,4500000.0
2009-02-06 05:37:00,4.58686,4.59301,4.58356,4.58361,4500000.0
2009-02-06 05:38:00,4.59056,4.59646,4.58698,4.58766,21000000.0
2009-02-06 05:40:00,4.58589,4.59245,4.58329,4.59245,5250000.0
2009-02-06 05:41:00,4.58997,4.59322,4.58703,4.59322,3380000.0
2009-02-06 05:42:00,4.58387,4.5935,4.58387,4.5935,6750000.0
2009-02-06 05:43:00,4.59386,4.59417,4.58747,4.59329,3750000.0
2009-02-06 05:44:00,4.5892,4.59443,4.58867,4.59391,5250000.0
2009-02-06 05:45:00,4.59688,4.59688,4.58353,4.58656,27380000.0
2009-02-06 05:46:00,4.59276,4.59276,4.58793,4.58793,2250000.0
2009-02-06 05:47:00,4.58841,4.59616,4.58459,4.59496,7130000.0
2009-02-06 05:48:00,4.58551,4.59541,4.58551,4.59272,4510000.0
2009-02-06 05:49:00,4.58968,4.59385,4.58344,4.58643,22880000.0
2009-02-06 05:50:00,4.59215,4.59347,4.58696,4.59299,7880000.0
2009-02-06 05:51:00,4.58907,4.58907,4.58907,4.58907,750000.0
2009-02-06 05:52:00,4.59167,4.59435,4.58885,4.58885,3750000.0
2009-02-06 05:53:00,4.59011,4.59011,4.58498,4.58498,3750000.0
2009-02-06 05:56:00,4.5864,4.58962,4.58252,4.58252,2260000.0
2009-02-06 05:57:00,4.58317,4.58718,4.58317,4.58718,1130000.0
2009-02-06 06:00:00,4.59113,4.59267,4.58702,4.58702,2250000.0
2009-02-06 06:03:00,4.59181,4.59254,4.58916,4.59254,3750000.0
2009-02-06 06:04:00,4.58752,4.59271,4.58314,4.59271,4500000.0
2009-02-06 06:05:00,4.58701,4.59297,4.58307,4.58307,9380000.0
2009-02-06 06:09:00,4.59134,4.59134,4.58775,4.5901,2250000.0
2009-02-06 06:10:00,4.58837,4.59173,4.58104,4.5852,21000000.0
2009-02-06 06:11:00,4.59097,4.59097,4.58733,4.58896,2250000.0
2009-02-06 06:12:00,4.58698,4.58698,4.58698,4.58698,750000.0
2009-02-06 06:13:00,4.59148,4.59926,4.58819,4.58914,21000000.0
2009-02-06 06:14:00,4.58875,4.59316,4.58466,4.59269,4500000.0
2009-02-06 06:15:00,4.59529,4.59721,4.58732,4.59607,6000000.0
2009-02-06 06:16:00,4.59246,4.59246,4.58307,4.58307,3750000.0
2009-02-06 06:17:00,4.59176,4.59197,4.59176,4.59197,2250000.0
2009-02-06 06:18:00,4.59167,4.59287,4.58282,4.58525,4500000.0
2009-02-06 06:20:00,4.59143,4.59143,4.59143,4.59143,750000.0
2009-02-06 06:21:00,4.58819,4.59598,4.58481,4.58677,21000000.0
2009-02-06 06:22:00,4.59177,4.59296,4.58551,4.59296,6000000.0
2009-02-06 06:23:00,4.58819,4.59366,4.5825,4.58523,21000000.0
2009-02-06 06:24:00,4.59307,4.59541,4.58859,4.59138,5250000.0
2009-02-06 06:25:00,4.59071,4.59071,4.59071,4.59071,750000.0
2009-02-06 06:26:00,4.59536,4.59579,4.58747,4.59311,6000000.0
2009-02-06 06:27:00,4.58867,4.59291,4.58302,4.58542,21000000.0
2009-02-06 06:28:00,4.59168,4.59168,4.59168,4.59168,750000.0
2009-02-06 06:30:00,4.59068,4.5923,4.5845,4.5845,4880000.0
2009-02-06 06:31:00,4.59236,4.59236,4.58753,4.58753,1500000.0
2009-02-06 06:33:00,4.59196,4.59208,4.58332,4.59208,6000000.0
2009-02-06 06:34:00,4.58857,4.59281,4.58292,4.58532,21000000.0
2009-02-06 06:36:00,4.59129,4.59208,4.59129,4.59208,1500000.0
2009-02-06 06:37:00,4.59156,4.59168,4.58292,4.59168,6000000.0
2009-02-06 06:38:00,4.58874,4.59217,4.58202,4.58538,21000000.0
2009-02-06 06:39:00,4.59186,4.59186,4.58875,4.59178,3750000.0
2009-02-06 06:40:00,4.58518,4.59116,4.58518,4.59116,5250000.0
2009-02-06 06:43:00,4.58937,4.59314,4.58365,4.59214,3750000.0
2009-02-06 06:44:00,4.58738,4.59033,4.58153,4.58494,21000000.0
2009-02-06 06:45:00,4.59197,4.59318,4.58503,4.58941,6000000.0
2009-02-06 06:46:00,4.58867,4.58867,4.58867,4.58867,750000.0
2009-02-06 06:47:00,4.58929,4.59433,4.58547,4.59345,7500000.0
2009-02-06 06:48:00,4.59163,4.5927,4.58849,4.58849,2250000.0
2009-02-06 06:49:00,4.59192,4.59195,4.5832,4.59178,6000000.0
2009-02-06 06:51:00,4.58539,4.59208,4.58539,4.59139,4140000.0
2009-02-06 06:52:00,4.59261,4.59261,4.58249,4.58678,1880000.0
2009-02-06 06:53:00,4.5888,4.59131,4.58686,4.58686,3750000.0
2009-02-06 06:54:00,4.59078,4.59078,4.58572,4.58921,4130000.0
2009-02-06 06:55:00,4.58664,4.58988,4.5815,4.58211,6380000.0
2009-02-06 06:58:00,4.58648,4.59006,4.58619,4.59006,3000000.0
2009-02-06 06:59:00,4.58802,4.59487,4.58802,4.59356,7500000.0
2009-02-06 07:00:00,4.59443,4.59443,4.58887,4.59239,2250000.0
2009-02-06 07:01:00,4.59057,4.59057,4.58864,4.58864,1500000.0
2009-02-06 07:04:00,4.58945,4.59395,4.58427,4.58582,21000000.0
2009-02-06 07:05:00,4.58827,4.59064,4.58463,4.58672,6000000.0
2009-02-06 07:06:00,4.58576,4.59227,4.58423,4.591,4500000.0
2009-02-06 07:07:00,4.58776,4.59171,4.57987,4.58388,21000000.0
2009-02-06 07:08:00,4.58814,4.59144,4.58262,4.59079,5250000.0
2009-02-06 07:09:00,4.58563,4.59299,4.58563,4.58942,5250000.0
2009-02-06 07:10:00,4.59177,4.59177,4.58323,4.58617,6000000.0
2009-02-06 07:11:00,4.59163,4.59163,4.58574,4.59012,2250000.0
2009-02-06 07:12:00,4.58787,4.59325,4.58779,4.58779,6000000.0
2009-02-06 07:13:00,4.59359,4.59473,4.58435,4.59258,8250000.0
2009-02-06 07:14:00,4.58951,4.59298,4.58404,4.5861,21000000.0
2009-02-06 07:15:00,4.59013,4.59013,4.59013,4.59013,750000.0
2009-02-06 07:17:00,4.58856,4.59554,4.58244,4.58317,21000000.0
2009-02-06 07:18:00,4.5894,4.5894,4.58409,4.58832,2250000.0
2009-02-06 07:19:00,4.58684,4.59193,4.58198,4.58329,21000000.0
2009-02-06 07:20:00,4.58903,4.58982,4.58058,4.58982,5250000.0
2009-02-06 07:21:00,4.57984,4.58868,4.57984,4.58604,5250000.0
2009-02-06 07:22:00,4.58926,4.59003,4.58054,4.58511,8250000.0
2009-02-06 07:24:00,4.58835,4.58892,4.5819,4.58473,5250000.0
2009-02-06 07:25:00,4.58124,4.59155,4.58124,4.59031,5250000.0
2009-02-06 07:26:00,4.58629,4.58629,4.58629,4.58629,750000.0
2009-02-06 07:27:00,4.58875,4.58875,4.58415,4.58462,2250000.0
2009-02-06 07:28:00,4.58527,4.58892,4.58202,4.58235,4500000.0
2009-02-06 07:29:00,4.58507,4.58898,4.57881,4.58771,21000000.0
2009-02-06 07:30:00,4.589,4.59262,4.58522,4.58522,6000000.0
2009-02-06 07:31:00,4.58616,4.58851,4.58258,4.58352,4500000.0
2009-02-06 07:32:00,4.58503,4.58503,4.58448,4.58448,1500000.0
2009-02-06 07:33:00,4.58695,4.59214,4.5809,4.58284,21000000.0
2009-02-06 07:34:00,4.58795,4.58795,4.5811,4.58243,4500000.0
2009-02-06 07:35:00,4.5863,4.59098,4.5807,4.58482,6000000.0
2009-02-06 07:36:00,4.58478,4.5892,4.57862,4.58192,21000000.0
2009-02-06 07:38:00,4.58285,4.59006,4.58285,4.58478,3380000.0
2009-02-06 07:39:00,4.58272,4.58971,4.58272,4.58971,4880000.0
2009-02-06 07:40:00,4.59105,4.59161,4.58214,4.58961,4880000.0
2009-02-06 07:41:00,4.58981,4.58994,4.58505,4.5873,3750000.0
2009-02-06 07:42:00,4.59052,4.59052,4.58155,4.58569,3750000.0
2009-02-06 07:43:00,4.58963,4.58963,4.58062,4.58931,10500000.0
2009-02-06 07:45:00,4.58865,4.59007,4.58865,4.59007,1500000.0
2009-02-06 07:46:00,4.58906,4.58918,4.58042,4.58918,6000000.0
2009-02-06 07:47:00,4.58665,4.59105,4.58142,4.58336,21000000.0
2009-02-06 07:48:00,4.58654,4.5893,4.58479,4.58479,4500000.0
2009-02-06 07:50:00,4.59093,4.59093,4.5823,4.59086,4500000.0
2009-02-06 07:51:00,4.58817,4.59137,4.58159,4.58534,5250000.0
2009-02-06 07:52:00,4.58558,4.5933,4.58267,4.58564,8250000.0
2009-02-06 07:53:00,4.58831,4.59137,4.57972,4.58529,7500000.0
2009-02-06 07:54:00,4.58934,4.59,4.58805,4.58948,4500000.0
2009-02-06 07:55:00,4.58084,4.59092,4.58084,4.59092,4500000.0
2009-02-06 07:56:00,4.58837,4.59052,4.58065,4.58939,6000000.0
2009-02-06 07:57:00,4.58768,4.59157,4.57764,4.58158,21000000.0
2009-02-06 07:58:00,4.58922,4.59008,4.58011,4.58011,4500000.0
2009-02-06 07:59:00,4.58929,4.5902,4.58511,4.5902,6000000.0
2009-02-06 08:00:00,4.59361,4.59361,4.58489,4.58489,7500000.0
2009-02-06 08:01:00,4.58438,4.59038,4.58438,4.58626,6000000.0
2009-02-06 08:02:00,4.58917,4.58917,4.58897,4.58897,2250000.0
2009-02-06 08:03:00,4.58842,4.5893,4.58465,4.58465,2250000.0
2009-02-06 08:04:00,4.58741,4.58982,4.57972,4.58294,5250000.0
2009-02-06 08:05:00,4.59014,4.59014,4.58115,4.58839,6750000.0
2009-02-06 08:06:00,4.58951,4.58993,4.5872,4.58993,4500000.0
2009-02-06 08:07:00,4.58513,4.59213,4.58513,4.58945,6000000.0
2009-02-06 08:08:00,4.58924,4.59176,4.58253,4.59062,6000000.0
2009-02-06 08:09:00,4.59165,4.59274,4.58517,4.58694,5250000.0
2009-02-06 08:10:00,4.58871,4.59464,4.58322,4.58511,21000000.0
2009-02-06 08:11:00,4.58832,4.591,4.58692,4.591,4500000.0
2009-02-06 08:12:00,4.58693,4.59258,4.58608,4.59163,3750000.0
2009-02-06 08:13:00,4.58808,4.59447,4.58498,4.59222,8250000.0
2009-02-06 08:14:00,4.59141,4.59222,4.58396,4.58626,9750000.0
2009-02-06 08:15:00,4.59483,4.59483,4.5884,4.5884,4500000.0
2009-02-06 08:18:00,4.58773,4.58927,4.58362,4.58362,2250000.0
2009-02-06 08:20:00,4.59195,4.59386,4.58671,4.59386,5250000.0
2009-02-06 08:21:00,4.59143,4.59356,4.58743,4.59208,9760000.0
2009-02-06 08:22:00,4.59025,4.59562,4.58726,4.5889,6750000.0
2009-02-06 08:23:00,4.59257,4.59461,4.58691,4.59332,4500000.0
2009-02-06 08:24:00,4.58703,4.59506,4.58703,4.59356,5630000.0
2009-02-06 08:25:00,4.58823,4.59344,4.58412,4.58787,8630000.0
2009-02-06 08:26:00,4.59272,4.59272,4.58256,4.58765,6750000.0
2009-02-06 08:29:00,4.58858,4.59592,4.58667,4.59592,10500000.0
2009-02-06 08:30:00,4.59601,4.59601,4.58397,4.58397,5250000.0
2009-02-06 08:31:00,4.59225,4.59241,4.58442,4.59241,5250000.0
2009-02-06 08:32:00,4.59308,4.59333,4.58375,4.58375,6750000.0
2009-02-06 08:37:00,4.59084,4.59084,4.58056,4.58056,5250000.0
2009-02-06 08:38:00,4.58906,4.59261,4.58703,4.59261,3000000.0
2009-02-06 08:39:00,4.59041,4.59483,4.59041,4.59321,4880000.0
2009-02-06 08:40:00,4.59217,4.59607,4.58706,4.59269,7880000.0
2009-02-06 08:41:00,4.59403,4.59873,4.58666,4.58666,6760000.0
2009-02-06 08:42:00,4.59123,4.59749,4.59123,4.59404,7130000.0
2009-02-06 08:43:00,4.58974,4.59494,4.58974,4.59494,3380000.0
2009-02-06 08:44:00,4.59631,4.59681,4.59227,4.59681,4880000.0
2009-02-06 08:45:00,4.59452,4.59951,4.5919,4.59626,7500000.0
2009-02-06 08:46:00,4.59304,4.59738,4.58774,4.59671,10500000.0
2009-02-06 08:47:00,4.59544,4.59559,4.5901,4.59389,5630000.0
2009-02-06 08:48:00,4.59147,4.59477,4.5835,4.58634,20260000.0
2009-02-06 08:49:00,4.59379,4.59429,4.58731,4.58894,5640000.0
2009-02-06 08:50:00,4.59604,4.59717,4.58746,4.59217,6000000.0
2009-02-06 08:51:00,4.59313,4.59313,4.58915,4.5923,6000000.0
2009-02-06 08:52:00,4.58954,4.59326,4.58365,4.59156,20630000.0
2009-02-06 08:53:00,4.59355,4.59358,4.58786,4.59332,7500000.0
2009-02-06 08:54:00,4.58383,4.59258,4.58311,4.58766,7130000.0
2009-02-06 08:55:00,4.59354,4.59507,4.58528,4.58635,7510000.0
2009-02-06 08:56:00,4.59428,4.59589,4.58791,4.58791,6000000.0
2009-02-06 08:57:00,4.59413,4.59506,4.59001,4.59001,4130000.0
2009-02-06 08:58:00,4.59428,4.59901,4.58869,4.59703,6760000.0
2009-02-06 08:59:00,4.59523,4.59526,4.59053,4.59449,6000000.0
2009-02-06 09:00:00,4.59884,4.59884,4.59074,4.59412,7500000.0
2009-02-06 09:01:00,4.5935,4.59493,4.58551,4.59026,4880000.0
2009-02-06 09:02:00,4.59815,4.60195,4.59126,4.59715,8250000.0
2009-02-06 09:03:00,4.59778,4.59987,4.58897,4.59735,7130000.0
2009-02-06 09:04:00,4.59605,4.59874,4.59518,4.59803,8250000.0
2009-02-06 09:05:00,4.59185,4.59634,4.58512,4.58918,6750000.0
2009-02-06 09:06:00,4.59692,4.598,4.5852,4.5852,7500000.0
2009-02-06 09:07:00,4.5881,4.59927,4.5881,4.59718,6000000.0
2009-02-06 09:08:00,4.59354,4.5982,4.59201,4.59466,4890000.0
2009-02-06 09:09:00,4.59495,4.59787,4.59293,4.59362,4510000.0
2009-02-06 09:10:00,4.59448,4.59858,4.58591,4.59468,5250000.0
2009-02-06 09:11:00,4.59703,4.5984,4.58623,4.59374,7880000.0
2009-02-06 09:12:00,4.59491,4.59879,4.59231,4.59705,5250000.0
2009-02-06 09:13:00,4.59448,4.59813,4.59126,4.59579,4880000.0
2009-02-06 09:14:00,4.59681,4.59943,4.58752,4.58752,9380000.0
2009-02-06 09:15:00,4.58744,4.59691,4.58744,4.59205,6000000.0
2009-02-06 09:16:00,4.5948,4.5948,4.58495,4.59153,8250000.0
2009-02-06 09:17:00,4.58809,4.59396,4.58131,4.59347,7130000.0
2009-02-06 09:18:00,4.58661,4.59571,4.58661,4.59205,6000000.0
2009-02-06 09:19:00,4.58431,4.59477,4.58431,4.59477,8250000.0
2009-02-06 09:20:00,4.59368,4.59402,4.58489,4.589,7130000.0
2009-02-06 09:21:00,4.59404,4.59883,4.58827,4.59592,6000000.0
2009-02-06 09:22:00,4.59886,4.60022,4.59282,4.59531,7880000.0
2009-02-06 09:23:00,4.59662,4.59866,4.59346,4.59346,6000000.0
2009-02-06 09:24:00,4.59389,4.59853,4.58813,4.58813,8250000.0
2009-02-06 09:25:00,4.59523,4.60543,4.59082,4.59171,19150000.0
2009-02-06 09:26:00,4.59033,4.60175,4.59033,4.59912,6380000.0
2009-02-06 09:27:00,4.5933,4.60013,4.5888,4.59572,5630000.0
2009-02-06 09:28:00,4.5996,4.60269,4.59389,4.60157,6380000.0
2009-02-06 09:29:00,4.5909,4.60288,4.5909,4.59667,10150000.0
2009-02-06 09:30:00,4.59829,4.60304,4.59673,4.59969,10500000.0
2009-02-06 09:31:00,4.59726,4.59963,4.59147,4.59433,16880000.0
2009-02-06 09:32:00,4.59881,4.60044,4.59347,4.60044,12010000.0
2009-02-06 09:33:00,4.59955,4.60123,4.59677,4.59677,4880000.0
2009-02-06 09:34:00,4.59835,4.60009,4.59009,4.59859,5250000.0
2009-02-06 09:35:00,4.59699,4.59833,4.59321,4.59833,5250000.0
2009-02-06 09:36:00,4.59326,4.59865,4.59299,4.59853,5250000.0
2009-02-06 09:37:00,4.6009,4.61346,4.60047,4.60093,6760000.0
2009-02-06 09:38:00,4.60342,4.61023,4.60104,4.60104,5630000.0
2009-02-06 09:39:00,4.59533,4.60305,4.59533,4.60167,4500000.0
2009-02-06 09:40:00,4.60188,4.60434,4.59157,4.60075,6380000.0
2009-02-06 09:41:00,4.59927,4.60592,4.5953,4.60133,7880000.0
2009-02-06 09:42:00,4.59964,4.60521,4.59474,4.59703,19890000.0
2009-02-06 09:43:00,4.60003,4.60255,4.59148,4.60007,7500000.0
2009-02-06 09:44:00,4.60549,4.6095,4.60209,4.60711,9000000.0
2009-02-06 09:45:00,4.60453,4.60453,4.58656,4.58785,5250000.0
2009-02-06 09:46:00,4.59135,4.59135,4.58569,4.58831,6010000.0
2009-02-06 09:47:00,4.59625,4.60519,4.59249,4.6,6380000.0
2009-02-06 09:48:00,4.60153,4.60153,4.58734,4.58734,6750000.0
2009-02-06 09:49:00,4.59391,4.59597,4.58612,4.58612,6380000.0
2009-02-06 09:50:00,4.58963,4.59495,4.58562,4.58562,5250000.0
2009-02-06 09:51:00,4.5898,4.59299,4.58692,4.58952,5250000.0
2009-02-06 09:52:00,4.58643,4.58879,4.58255,4.58255,8630000.0
2009-02-06 09:53:00,4.58134,4.58519,4.5732,4.58153,9380000.0
2009-02-06 09:54:00,4.58387,4.5849,4.57116,4.58295,9000000.0
2009-02-06 09:55:00,4.57616,4.58034,4.56857,4.5731,7500000.0
2009-02-06 09:56:00,4.5788,4.5788,4.5704,4.57725,8630000.0
2009-02-06 09:57:00,4.57594,4.57743,4.56778,4.57688,7510000.0
2009-02-06 09:58:00,4.56906,4.57895,4.56906,4.57895,6750000.0
2009-02-06 09:59:00,4.57934,4.57934,4.5774,4.5774,1500000.0
2009-02-06 10:00:00,4.57517,4.57587,4.57273,4.57534,4880000.0
2009-02-06 10:01:00,4.57799,4.57799,4.56603,4.57678,5250000.0
2009-02-06 10:02:00,4.57154,4.57384,4.5699,4.57341,6000000.0
2009-02-06 10:03:00,4.57294,4.5749,4.56913,4.57204,6000000.0
2009-02-06 10:04:00,4.57162,4.5741,4.56454,4.56454,5250000.0
2009-02-06 10:05:00,4.57444,4.57772,4.56596,4.57257,7130000.0
2009-02-06 10:06:00,4.56683,4.5754,4.56298,4.5754,7130000.0
2009-02-06 10:07:00,4.57407,4.57918,4.57031,4.57031,5250000.0
2009-02-06 10:08:00,4.57328,4.57916,4.56849,4.57916,5630000.0
2009-02-06 10:09:00,4.58333,4.58333,4.57297,4.58099,5250000.0
2009-02-06 10:10:00,4.57963,4.58206,4.57923,4.58206,5250000.0
2009-02-06 10:11:00,4.58181,4.58181,4.57505,4.57944,6000000.0
2009-02-06 10:12:00,4.58023,4.58023,4.56472,4.57249,6000000.0
2009-02-06 10:13:00,4.56678,4.57647,4.56678,4.57015,14250000.0
2009-02-06 10:14:00,4.57533,4.5776,4.57072,4.57207,9380000.0
2009-02-06 10:15:00,4.57613,4.57747,4.56555,4.57602,11640000.0
2009-02-06 10:16:00,4.57521,4.57521,4.5655,4.57271,8250000.0
2009-02-06 10:17:00,4.57237,4.57641,4.56393,4.57258,7880000.0
2009-02-06 10:18:00,4.57643,4.57782,4.57297,4.57782,6760000.0
2009-02-06 10:19:00,4.57888,4.58054,4.57409,4.58054,6760000.0
2009-02-06 10:20:00,4.58324,4.58456,4.57256,4.57605,8250000.0
2009-02-06 10:21:00,4.57883,4.58234,4.57743,4.5819,5630000.0
2009-02-06 10:22:00,4.5798,4.5798,4.55832,4.56926,7880000.0
2009-02-06 10:23:00,4.56538,4.57009,4.56434,4.56481,6750000.0
2009-02-06 10:24:00,4.56472,4.5658,4.55846,4.55846,7880000.0
2009-02-06 10:25:00,4.56314,4.57394,4.56298,4.56731,7510000.0
2009-02-06 10:26:00,4.56366,4.56561,4.55388,4.55811,6760000.0
2009-02-06 10:27:00,4.56369,4.56402,4.56016,4.56396,4880000.0
2009-02-06 10:28:00,4.56441,4.56673,4.56103,4.56128,6000000.0
2009-02-06 10:29:00,4.55544,4.56401,4.55544,4.56191,7140000.0
2009-02-06 10:30:00,4.5607,4.5607,4.55494,4.55501,4510000.0
2009-02-06 10:31:00,4.55836,4.56398,4.54788,4.5603,7880000.0
2009-02-06 10:32:00,4.55487,4.55908,4.54972,4.55014,6750000.0
2009-02-06 10:33:00,4.54982,4.55542,4.54855,4.5497,5250000.0
2009-02-06 10:34:00,4.55419,4.55457,4.54741,4.55457,5630000.0
2009-02-06 10:35:00,4.5538,4.55633,4.54932,4.55631,6000000.0
2009-02-06 10:36:00,4.55667,4.55667,4.55015,4.55085,5250000.0
2009-02-06 10:37:00,4.55541,4.55624,4.5507,4.5507,6010000.0
2009-02-06 10:38:00,4.55539,4.55814,4.55289,4.55814,8250000.0
2009-02-06 10:39:00,4.55576,4.55716,4.54725,4.55207,5260000.0
2009-02-06 10:40:00,4.551,4.56008,4.54996,4.55583,13130000.0
2009-02-06 10:41:00,4.55382,4.5612,4.55287,4.55725,7500000.0
2009-02-06 10:42:00,4.55685,4.56155,4.55437,4.55437,6000000.0
2009-02-06 10:43:00,4.55112,4.5607,4.55112,4.55522,5260000.0
2009-02-06 10:44:00,4.55913,4.56153,4.55553,4.55569,12380000.0
2009-02-06 10:45:00,4.56186,4.56203,4.5508,4.55919,6750000.0
2009-02-06 10:46:00,4.55913,4.56225,4.55157,4.55947,7510000.0
2009-02-06 10:47:00,4.55716,4.55943,4.55468,4.55931,6000000.0
2009-02-06 10:48:00,4.5491,4.55935,4.5491,4.55694,7880000.0
2009-02-06 10:49:00,4.5507,4.55656,4.5482,4.55502,6380000.0
2009-02-06 10:50:00,4.55423,4.55506,4.5453,4.55242,6380000.0
2009-02-06 10:51:00,4.54932,4.55444,4.54928,4.55376,6380000.0
2009-02-06 10:52:00,4.55075,4.5539,4.54823,4.55262,6000000.0
2009-02-06 10:53:00,4.55392,4.55412,4.54334,4.55412,11630000.0
2009-02-06 10:54:00,4.54938,4.55521,4.54623,4.55454,6000000.0
2009-02-06 10:55:00,4.55176,4.55284,4.546,4.55284,8250000.0
2009-02-06 10:56:00,4.55096,4.55096,4.54137,4.54686,7130000.0
2009-02-06 10:57:00,4.55014,4.55269,4.54158,4.54761,5250000.0
2009-02-06 10:58:00,4.545,4.55062,4.54,4.54857,16130000.0
2009-02-06 10:59:00,4.54089,4.55119,4.5396,4.54983,12380000.0
2009-02-06 11:00:00,4.54861,4.54861,4.53259,4.54137,11630000.0
2009-02-06 11:01:00,4.53972,4.53972,4.52661,4.5301,7880000.0
2009-02-06 11:02:00,4.53482,4.53482,4.52944,4.53436,5630000.0
2009-02-06 11:03:00,4.53838,4.54176,4.53008,4.53008,7880000.0
2009-02-06 11:04:00,4.5413,4.54158,4.53525,4.53721,7510000.0
2009-02-06 11:05:00,4.54244,4.54244,4.53196,4.5419,6000000.0
2009-02-06 11:06:00,4.54207,4.54285,4.53787,4.5424,6750000.0
2009-02-06 11:07:00,4.54113,4.5422,4.5364,4.54103,6390000.0
2009-02-06 11:08:00,4.5437,4.54466,4.53979,4.54299,7130000.0
2009-02-06 11:09:00,4.53877,4.54455,4.53877,4.54401,6380000.0
2009-02-06 11:10:00,4.53834,4.54326,4.53261,4.53837,6010000.0
2009-02-06 11:11:00,4.54519,4.54709,4.54069,4.54583,10500000.0
2009-02-06 11:12:00,4.54414,4.5459,4.54189,4.54189,7510000.0
2009-02-06 11:13:00,4.54465,4.54548,4.54354,4.54407,5630000.0
2009-02-06 11:14:00,4.54257,4.5456,4.53405,4.54548,12760000.0
2009-02-06 11:15:00,4.54409,4.54742,4.54233,4.54233,5640000.0
2009-02-06 11:16:00,4.53433,4.5435,4.53433,4.53844,6030000.0
2009-02-06 11:17:00,4.53828,4.54346,4.53339,4.54265,7130000.0
2009-02-06 11:18:00,4.54218,4.54341,4.53839,4.54298,8250000.0
2009-02-06 11:19:00,4.5427,4.54447,4.53832,4.54447,6380000.0
2009-02-06 11:20:00,4.54365,4.54543,4.53482,4.53515,6000000.0
2009-02-06 11:21:00,4.54142,4.54395,4.54135,4.54318,5260000.0
2009-02-06 11:22:00,4.53888,4.54199,4.53558,4.53558,7130000.0
2009-02-06 11:23:00,4.53616,4.54587,4.53616,4.54587,4880000.0
2009-02-06 11:24:00,4.54329,4.54611,4.53586,4.54472,5250000.0
2009-02-06 11:25:00,4.54458,4.54771,4.54216,4.54435,9380000.0
2009-02-06 11:26:00,4.54133,4.5475,4.54133,4.54671,4880000.0
2009-02-06 11:27:00,4.5435,4.55305,4.53962,4.54645,7880000.0
2009-02-06 11:28:00,4.54594,4.54845,4.53884,4.53884,4880000.0
2009-02-06 11:29:00,4.53957,4.54668,4.53957,4.54668,11630000.0
2009-02-06 11:30:00,4.54956,4.54956,4.54376,4.54831,7500000.0
2009-02-06 11:31:00,4.5444,4.55017,4.54368,4.54368,7510000.0
2009-02-06 11:32:00,4.54782,4.55201,4.54041,4.54265,20630000.0
2009-02-06 11:33:00,4.54857,4.54889,4.54349,4.5482,6380000.0
2009-02-06 11:34:00,4.54301,4.54913,4.53786,4.53927,7510000.0
2009-02-06 11:35:00,4.54476,4.55144,4.54056,4.5454,20260000.0
2009-02-06 11:36:00,4.55136,4.55608,4.54399,4.55297,6390000.0
2009-02-06 11:37:00,4.55299,4.55376,4.54452,4.54804,5630000.0
2009-02-06 11:38:00,4.55211,4.55701,4.5504,4.55701,6750000.0
2009-02-06 11:39:00,4.55743,4.56326,4.553,4.56326,6390000.0
2009-02-06 11:40:00,4.56448,4.56448,4.55863,4.56266,7880000.0
2009-02-06 11:41:00,4.56287,4.56454,4.56247,4.56431,4880000.0
2009-02-06 11:42:00,4.56486,4.56626,4.5633,4.56626,6000000.0
2009-02-06 11:43:00,4.56618,4.56618,4.55854,4.55854,7500000.0
2009-02-06 11:44:00,4.56362,4.56362,4.55487,4.56286,9750000.0
2009-02-06 11:45:00,4.55509,4.56397,4.55447,4.5623,6000000.0
2009-02-06 11:46:00,4.55852,4.56395,4.5553,4.56312,7880000.0
2009-02-06 11:47:00,4.56357,4.56357,4.55291,4.55291,4880000.0
2009-02-06 11:48:00,4.56056,4.56066,4.54912,4.55733,10880000.0
2009-02-06 11:49:00,4.55386,4.55745,4.55027,4.55184,8630000.0
2009-02-06 11:50:00,4.5576,4.55975,4.54817,4.55448,7500000.0
2009-02-06 11:51:00,4.55684,4.55684,4.54999,4.55043,4880000.0
2009-02-06 11:52:00,4.55599,4.55599,4.55049,4.55093,6380000.0
2009-02-06 11:53:00,4.55185,4.55997,4.55011,4.55997,6000000.0
2009-02-06 11:54:00,4.5589,4.5589,4.55364,4.55749,5250000.0
2009-02-06 11:55:00,4.55323,4.55863,4.55323,4.55641,4880000.0
2009-02-06 11:56:00,4.55265,4.55688,4.5521,4.55374,6380000.0
2009-02-06 11:57:00,4.55254,4.56058,4.55254,4.55964,12010000.0
2009-02-06 11:58:00,4.55578,4.56049,4.54776,4.54776,10510000.0
2009-02-06 11:59:00,4.55572,4.55994,4.55257,4.55715,8630000.0
2009-02-06 12:00:00,4.55018,4.55843,4.55018,4.55524,7500000.0
2009-02-06 12:01:00,4.5523,4.55877,4.54821,4.55655,7500000.0
2009-02-06 12:02:00,4.55343,4.55751,4.55192,4.5556,6000000.0
2009-02-06 12:03:00,4.55923,4.55923,4.55477,4.55611,5250000.0
2009-02-06 12:04:00,4.55797,4.5586,4.54813,4.55593,6380000.0
2009-02-06 12:05:00,4.54708,4.55865,4.54708,4.55865,5250000.0
2009-02-06 12:06:00,4.55715,4.56158,4.55357,4.56078,7880000.0
2009-02-06 12:07:00,4.56235,4.56235,4.55781,4.56157,6000000.0
2009-02-06 12:08:00,4.55952,4.56289,4.55515,4.55515,7500000.0
2009-02-06 12:09:00,4.56076,4.56219,4.55245,4.56215,5250000.0
2009-02-06 12:10:00,4.56022,4.56265,4.55352,4.55675,14250000.0
2009-02-06 12:11:00,4.55218,4.56437,4.55218,4.55488,5250000.0
2009-02-06 12:12:00,4.55581,4.56657,4.55485,4.56618,6750000.0
2009-02-06 12:13:00,4.56419,4.57234,4.56419,4.56802,7880000.0
2009-02-06 12:14:00,4.57122,4.58072,4.56795,4.57671,12010000.0
2009-02-06 12:15:00,4.57523,4.57697,4.56371,4.57697,14630000.0
2009-02-06 12:16:00,4.57411,4.57411,4.56702,4.56897,6000000.0
2009-02-06 12:17:00,4.56462,4.57378,4.5617,4.57378,10880000.0
2009-02-06 12:18:00,4.57395,4.5775,4.57032,4.57378,13510000.0
2009-02-06 12:19:00,4.57232,4.57427,4.56785,4.57354,5630000.0
2009-02-06 12:20:00,4.57525,4.5773,4.57016,4.57075,7500000.0
2009-02-06 12:21:00,4.57364,4.57512,4.56889,4.56889,6010000.0
2009-02-06 12:22:00,4.56854,4.57357,4.56482,4.56482,5630000.0
2009-02-06 12:23:00,4.56847,4.57314,4.5675,4.5716,4880000.0
2009-02-06 12:24:00,4.57101,4.57159,4.56567,4.57117,6000000.0
2009-02-06 12:25:00,4.56766,4.57399,4.56711,4.57341,5250000.0
2009-02-06 12:26:00,4.57309,4.57309,4.56452,4.56452,5250000.0
2009-02-06 12:27:00,4.57176,4.57444,4.56591,4.56591,7500000.0
2009-02-06 12:28:00,4.56708,4.57651,4.56708,4.57318,7880000.0
2009-02-06 12:29:00,4.56871,4.5759,4.5684,4.57313,7130000.0
2009-02-06 12:30:00,4.57594,4.57902,4.56756,4.56946,11630000.0
2009-02-06 12:31:00,4.56367,4.57609,4.56367,4.56663,7880000.0
2009-02-06 12:32:00,4.56362,4.56509,4.56086,4.56444,7880000.0
2009-02-06 12:33:00,4.55814,4.56591,4.5568,4.5658,7880000.0
2009-02-06 12:34:00,4.56509,4.56758,4.5621,4.56634,5630000.0
2009-02-06 12:35:00,4.56777,4.57033,4.56072,4.56724,5630000.0
2009-02-06 12:36:00,4.5687,4.57026,4.5585,4.56745,7880000.0
2009-02-06 12:37:00,4.56473,4.57017,4.5612,4.56841,5250000.0
2009-02-06 12:38:00,4.55739,4.56901,4.55739,4.56901,5250000.0
2009-02-06 12:39:00,4.56916,4.57211,4.56414,4.57211,7130000.0
2009-02-06 12:40:00,4.57136,4.57429,4.57001,4.57388,6380000.0
2009-02-06 12:41:00,4.57131,4.58209,4.57131,4.5783,6380000.0
2009-02-06 12:42:00,4.5742,4.57695,4.5704,4.5704,5250000.0
2009-02-06 12:43:00,4.57309,4.57787,4.56829,4.57755,9010000.0
2009-02-06 12:44:00,4.57825,4.57991,4.57037,4.57067,9000000.0
2009-02-06 12:45:00,4.57855,4.57958,4.57394,4.57394,4510000.0
2009-02-06 12:46:00,4.57514,4.57924,4.57101,4.57101,7500000.0
2009-02-06 12:47:00,4.57278,4.58877,4.57278,4.5865,6380000.0
2009-02-06 12:48:00,4.58849,4.60257,4.58801,4.60022,5630000.0
2009-02-06 12:49:00,4.5904,4.60013,4.5904,4.59995,4510000.0
2009-02-06 12:50:00,4.59694,4.59783,4.58333,4.59489,7880000.0
2009-02-06 12:51:00,4.59035,4.5974,4.59035,4.59648,6010000.0
2009-02-06 12:52:00,4.59056,4.59836,4.59056,4.59721,8250000.0
2009-02-06 12:53:00,4.59647,4.59917,4.59092,4.59268,7880000.0
2009-02-06 12:54:00,4.59665,4.60218,4.59337,4.59943,8630000.0
2009-02-06 12:55:00,4.60073,4.6023,4.59873,4.60228,5250000.0
2009-02-06 12:56:00,4.60322,4.60389,4.59446,4.60027,7500000.0
2009-02-06 12:57:00,4.60373,4.60953,4.59881,4.60953,12760000.0
2009-02-06 12:58:00,4.61087,4.61087,4.60092,4.60411,9760000.0
2009-02-06 12:59:00,4.60731,4.609,4.59746,4.60832,13500000.0
2009-02-06 13:00:00,4.60835,4.60835,4.60052,4.60487,5630000.0
2009-02-06 13:01:00,4.60558,4.60792,4.60204,4.60474,13880000.0
2009-02-06 13:02:00,4.60311,4.60915,4.59774,4.60404,13500000.0
2009-02-06 13:03:00,4.60988,4.61273,4.60239,4.61054,12010000.0
2009-02-06 13:04:00,4.60886,4.61018,4.59987,4.61018,12010000.0
2009-02-06 13:05:00,4.61188,4.61866,4.61018,4.613,13880000.0
2009-02-06 13:06:00,4.61104,4.61887,4.60912,4.6163,7500000.0
2009-02-06 13:07:00,4.61295,4.61716,4.60729,4.60729,7510000.0
2009-02-06 13:08:00,4.61584,4.61726,4.60256,4.60256,9380000.0
2009-02-06 13:09:00,4.61068,4.61068,4.5995,4.60218,6000000.0
2009-02-06 13:10:00,4.60681,4.60681,4.59725,4.60283,5260000.0
2009-02-06 13:11:00,4.60339,4.60759,4.59681,4.59681,5630000.0
2009-02-06 13:12:00,4.59533,4.60607,4.59533,4.6038,5250000.0
2009-02-06 13:13:00,4.59993,4.60411,4.59796,4.59796,5250000.0
2009-02-06 13:14:00,4.60397,4.60532,4.60002,4.60198,10130000.0
2009-02-06 13:15:00,4.6065,4.6065,4.60057,4.60199,7130000.0
2009-02-06 13:16:00,4.59493,4.60453,4.59469,4.60199,7130000.0
2009-02-06 13:17:00,4.60589,4.60613,4.60166,4.60374,6000000.0
2009-02-06 13:18:00,4.60443,4.60559,4.59606,4.60123,7890000.0
2009-02-06 13:19:00,4.60411,4.60607,4.59437,4.6021,6750000.0
2009-02-06 13:20:00,4.6012,4.6066,4.59651,4.60202,9380000.0
2009-02-06 13:21:00,4.60281,4.60511,4.59889,4.60511,8250000.0
2009-02-06 13:22:00,4.60592,4.60762,4.60141,4.60141,7130000.0
2009-02-06 13:23:00,4.60199,4.60533,4.59653,4.60488,5630000.0
2009-02-06 13:24:00,4.6063,4.6063,4.59749,4.59954,5630000.0
2009-02-06 13:25:00,4.60726,4.60937,4.60339,4.60734,11270000.0
2009-02-06 13:26:00,4.60209,4.60704,4.60209,4.60704,5250000.0
2009-02-06 13:27:00,4.60742,4.60859,4.6021,4.60779,7500000.0
2009-02-06 13:28:00,4.60711,4.60711,4.60167,4.60543,5250000.0
2009-02-06 13:29:00,4.59731,4.60687,4.59731,4.60687,9760000.0
2009-02-06 13:30:00,4.60466,4.60966,4.60466,4.60906,5260000.0
2009-02-06 13:31:00,4.60375,4.60938,4.60252,4.60483,5640000.0
2009-02-06 13:32:00,4.60879,4.62086,4.60637,4.62048,9750000.0
2009-02-06 13:33:00,4.61451,4.61882,4.60989,4.60989,7880000.0
2009-02-06 13:34:00,4.60704,4.61197,4.60049,4.60639,9380000.0
2009-02-06 13:35:00,4.61353,4.61496,4.60775,4.61027,10510000.0
2009-02-06 13:36:00,4.61238,4.61238,4.60717,4.60717,6750000.0
2009-02-06 13:37:00,4.60433,4.61107,4.60433,4.60706,7880000.0
2009-02-06 13:38:00,4.60671,4.61195,4.60567,4.61038,5250000.0
2009-02-06 13:39:00,4.61179,4.61179,4.60521,4.60521,5630000.0
2009-02-06 13:40:00,4.60824,4.6124,4.60621,4.6079,6760000.0
2009-02-06 13:41:00,4.60614,4.60764,4.59607,4.60105,5630000.0
2009-02-06 13:42:00,4.60149,4.60256,4.5922,4.60068,4880000.0
2009-02-06 13:43:00,4.59865,4.60364,4.59833,4.60305,5630000.0
2009-02-06 13:44:00,4.60295,4.60475,4.59899,4.60191,7130000.0
2009-02-06 13:45:00,4.60187,4.60552,4.59852,4.60324,5260000.0
2009-02-06 13:46:00,4.60208,4.60448,4.59268,4.60216,8250000.0
2009-02-06 13:47:00,4.60194,4.60261,4.59423,4.60261,6000000.0
2009-02-06 13:48:00,4.59825,4.60346,4.59405,4.60305,7130000.0
2009-02-06 13:49:00,4.6022,4.60522,4.59969,4.60168,6010000.0
2009-02-06 13:50:00,4.60109,4.60353,4.59442,4.59654,5260000.0
2009-02-06 13:51:00,4.59999,4.60433,4.5932,4.59641,20630000.0
2009-02-06 13:52:00,4.5924,4.60471,4.5924,4.59866,6750000.0
2009-02-06 13:53:00,4.60233,4.60457,4.59393,4.60243,16140000.0
2009-02-06 13:54:00,4.60219,4.60349,4.59763,4.60223,7500000.0
2009-02-06 13:55:00,4.59986,4.60934,4.5967,4.60182,12000000.0
2009-02-06 13:56:00,4.59693,4.60474,4.59693,4.60232,5630000.0
2009-02-06 13:57:00,4.60103,4.60486,4.59949,4.60479,6380000.0
2009-02-06 13:58:00,4.6037,4.60474,4.59989,4.60472,5250000.0
2009-02-06 13:59:00,4.60399,4.60515,4.59536,4.60185,9010000.0
2009-02-06 14:00:00,4.60578,4.60578,4.5946,4.5946,6750000.0
2009-02-06 14:01:00,4.60064,4.60438,4.59924,4.60438,6380000.0
2009-02-06 14:02:00,4.60471,4.60499,4.59714,4.59928,6380000.0
2009-02-06 14:03:00,4.59694,4.60361,4.59694,4.60361,7880000.0
2009-02-06 14:04:00,4.60455,4.60627,4.59797,4.60253,10510000.0
2009-02-06 14:05:00,4.60539,4.60661,4.60005,4.60005,10130000.0
2009-02-06 14:06:00,4.60343,4.6058,4.60104,4.60188,5250000.0
2009-02-06 14:07:00,4.60016,4.60604,4.60016,4.60081,7890000.0
2009-02-06 14:08:00,4.60552,4.60583,4.59741,4.60429,9010000.0
2009-02-06 14:09:00,4.60281,4.6087,4.6017,4.60503,9010000.0
2009-02-06 14:10:00,4.60618,4.60618,4.59908,4.60084,5250000.0
2009-02-06 14:11:00,4.60522,4.60633,4.59725,4.59725,5250000.0
2009-02-06 14:12:00,4.60536,4.60559,4.59997,4.60486,8250000.0
2009-02-06 14:13:00,4.60548,4.60563,4.59846,4.60134,6380000.0
2009-02-06 14:14:00,4.60362,4.60362,4.59354,4.60065,12750000.0
2009-02-06 14:15:00,4.59781,4.604,4.59781,4.60078,10130000.0
2009-02-06 14:16:00,4.59726,4.60294,4.59726,4.60294,8260000.0
2009-02-06 14:17:00,4.59622,4.60223,4.59382,4.59953,7130000.0
2009-02-06 14:18:00,4.59947,4.60015,4.595,4.59939,6750000.0
2009-02-06 14:19:00,4.59674,4.59804,4.58645,4.58645,8250000.0
2009-02-06 14:20:00,4.59489,4.59684,4.59149,4.59616,10880000.0
2009-02-06 14:21:00,4.58959,4.59451,4.58525,4.5878,10130000.0
2009-02-06 14:22:00,4.58806,4.59393,4.58394,4.58986,12750000.0
2009-02-06 14:23:00,4.5899,4.59187,4.583,4.58845,10880000.0
2009-02-06 14:24:00,4.59021,4.59038,4.58117,4.58735,9380000.0
2009-02-06 14:25:00,4.58624,4.58868,4.58027,4.58397,11250000.0
2009-02-06 14:26:00,4.58616,4.58645,4.57753,4.58561,6010000.0
2009-02-06 14:27:00,4.5874,4.59215,4.58087,4.5837,6380000.0
2009-02-06 14:28:00,4.58441,4.59146,4.58121,4.58412,6390000.0
2009-02-06 14:29:00,4.58874,4.5937,4.58093,4.58948,13510000.0
2009-02-06 14:30:00,4.59348,4.59348,4.58124,4.58735,9380000.0
2009-02-06 14:31:00,4.59317,4.59317,4.58619,4.59216,4500000.0
2009-02-06 14:32:00,4.59356,4.59668,4.58615,4.59418,6760000.0
2009-02-06 14:33:00,4.5908,4.59859,4.5908,4.59377,7130000.0
2009-02-06 14:34:00,4.59329,4.59329,4.5845,4.58973,7130000.0
2009-02-06 14:35:00,4.59174,4.593,4.58357,4.593,8250000.0
2009-02-06 14:36:00,4.59335,4.59567,4.58947,4.58979,5630000.0
2009-02-06 14:37:00,4.58733,4.5999,4.58733,4.5963,7880000.0
2009-02-06 14:38:00,4.58795,4.59691,4.58711,4.59308,7130000.0
2009-02-06 14:39:00,4.59775,4.59951,4.59051,4.5944,7500000.0
2009-02-06 14:40:00,4.58899,4.60236,4.58899,4.59723,7130000.0
2009-02-06 14:41:00,4.6004,4.60955,4.59268,4.59861,7500000.0
2009-02-06 14:42:00,4.60079,4.60385,4.59418,4.5983,7500000.0
2009-02-06 14:43:00,4.59901,4.60103,4.59439,4.6007,6380000.0
2009-02-06 14:44:00,4.60138,4.60181,4.59252,4.59999,7130000.0
2009-02-06 14:45:00,4.599,4.60128,4.58977,4.60128,5250000.0
2009-02-06 14:46:00,4.59619,4.60149,4.59446,4.5958,5630000.0
2009-02-06 14:47:00,4.59639,4.60246,4.59252,4.6002,8250000.0
2009-02-06 14:48:00,4.60103,4.60186,4.59656,4.60136,5630000.0
2009-02-06 14:49:00,4.60072,4.60072,4.59828,4.59931,6010000.0
2009-02-06 14:50:00,4.59533,4.60152,4.59533,4.60085,6380000.0
2009-02-06 14:51:00,4.59872,4.60067,4.59806,4.59929,4880000.0
2009-02-06 14:52:00,4.59553,4.60058,4.59073,4.59518,9000000.0
2009-02-06 14:53:00,4.59572,4.60113,4.59572,4.59966,4880000.0
2009-02-06 14:54:00,4.60166,4.61492,4.60156,4.60559,5630000.0
2009-02-06 14:55:00,4.61304,4.61304,4.60395,4.60395,5630000.0
2009-02-06 14:56:00,4.60381,4.60587,4.60008,4.6012,6760000.0
2009-02-06 14:57:00,4.6044,4.6058,4.60104,4.6021,6000000.0
2009-02-06 14:58:00,4.60387,4.60688,4.60094,4.60564,7140000.0
2009-02-06 14:59:00,4.60166,4.6021,4.5871,4.59169,12760000.0
2009-02-06 15:00:00,4.60368,4.60683,4.59903,4.60683,7880000.0
2009-02-06 15:01:00,4.6052,4.6052,4.59781,4.59781,6000000.0
2009-02-06 15:02:00,4.60058,4.60288,4.5925,4.60288,7880000.0
2009-02-06 15:03:00,4.59967,4.60637,4.59399,4.59697,7500000.0
2009-02-06 15:04:00,4.6023,4.6023,4.59048,4.59839,9000000.0
2009-02-06 15:05:00,4.59197,4.60003,4.59197,4.60003,6380000.0
2009-02-06 15:06:00,4.59618,4.60195,4.59094,4.59663,4890000.0
2009-02-06 15:07:00,4.59734,4.60069,4.58888,4.59855,6000000.0
2009-02-06 15:08:00,4.58917,4.59973,4.58917,4.59955,7510000.0
2009-02-06 15:09:00,4.59341,4.59761,4.59341,4.59761,2250000.0
2009-02-06 15:10:00,4.59472,4.60158,4.59472,4.59895,7880000.0
2009-02-06 15:11:00,4.59361,4.59852,4.59195,4.59387,10500000.0
2009-02-06 15:12:00,4.59436,4.59582,4.58586,4.59502,7510000.0
2009-02-06 15:13:00,4.59287,4.59528,4.5842,4.5842,15010000.0
2009-02-06 15:14:00,4.59358,4.59548,4.58524,4.59375,13890000.0
2009-02-06 15:15:00,4.59088,4.59735,4.58467,4.59703,7510000.0
2009-02-06 15:16:00,4.58804,4.60271,4.58804,4.59959,7130000.0
2009-02-06 15:17:00,4.59887,4.59887,4.5892,4.5935,7880000.0
2009-02-06 15:18:00,4.59823,4.59823,4.58884,4.59447,7130000.0
2009-02-06 15:19:00,4.59762,4.59994,4.59209,4.59994,6750000.0
2009-02-06 15:20:00,4.59374,4.60051,4.58971,4.60003,6380000.0
2009-02-06 15:21:00,4.60047,4.60063,4.59149,4.59836,8250000.0
2009-02-06 15:22:00,4.59511,4.6003,4.59491,4.59773,6770000.0
2009-02-06 15:23:00,4.60063,4.60063,4.59043,4.60059,6750000.0
2009-02-06 15:24:00,4.59943,4.60107,4.58932,4.59877,9760000.0
2009-02-06 15:25:00,4.59813,4.60016,4.59444,4.59983,6000000.0
2009-02-06 15:26:00,4.60102,4.60102,4.59306,4.59976,4880000.0
2009-02-06 15:27:00,4.59874,4.59882,4.59335,4.59882,7500000.0
2009-02-06 15:28:00,4.60074,4.60307,4.59602,4.60069,7880000.0
2009-02-06 15:29:00,4.5956,4.59924,4.58799,4.58799,17650000.0
2009-02-06 15:30:00,4.60145,4.60145,4.59666,4.59667,5630000.0
2009-02-06 15:31:00,4.60063,4.60365,4.5985,4.60053,7130000.0
2009-02-06 15:32:00,4.59654,4.59861,4.59099,4.59526,5630000.0
2009-02-06 15:33:00,4.59357,4.59385,4.58517,4.58755,7500000.0
2009-02-06 15:34:00,4.58553,4.58772,4.57957,4.58393,10890000.0
2009-02-06 15:35:00,4.58673,4.58897,4.58252,4.58884,10500000.0
2009-02-06 15:36:00,4.5877,4.58772,4.57956,4.58445,7900000.0
2009-02-06 15:37:00,4.57634,4.58691,4.57171,4.57198,7510000.0
2009-02-06 15:38:00,4.57911,4.58195,4.57911,4.58036,4880000.0
2009-02-06 15:39:00,4.57842,4.57953,4.56905,4.57871,8630000.0
2009-02-06 15:40:00,4.57967,4.5814,4.57223,4.57886,10130000.0
2009-02-06 15:41:00,4.58321,4.59271,4.58321,4.58607,6750000.0
2009-02-06 15:42:00,4.59779,4.60265,4.58586,4.59296,7510000.0
2009-02-06 15:43:00,4.58722,4.58959,4.58153,4.58153,6380000.0
2009-02-06 15:44:00,4.58079,4.58524,4.57751,4.58283,11630000.0
2009-02-06 15:45:00,4.58285,4.58572,4.58187,4.58485,6390000.0
2009-02-06 15:46:00,4.584,4.58494,4.58106,4.58106,5250000.0
2009-02-06 15:47:00,4.58504,4.58504,4.5791,4.58362,6000000.0
2009-02-06 15:48:00,4.58518,4.58686,4.57989,4.58686,5250000.0
2009-02-06 15:49:00,4.58707,4.58707,4.57791,4.58086,8630000.0
2009-02-06 15:50:00,4.58557,4.58557,4.57842,4.58499,7130000.0
2009-02-06 15:51:00,4.58468,4.58506,4.57995,4.58458,8250000.0
2009-02-06 15:52:00,4.57601,4.58146,4.5746,4.5746,4880000.0
2009-02-06 15:53:00,4.57992,4.58173,4.57522,4.57522,8630000.0
2009-02-06 15:54:00,4.58034,4.58238,4.5752,4.5752,6000000.0
2009-02-06 15:55:00,4.58255,4.58337,4.57758,4.58172,6010000.0
2009-02-06 15:56:00,4.57869,4.583,4.57573,4.57627,7510000.0
2009-02-06 15:57:00,4.57976,4.5821,4.57256,4.57612,20260000.0
2009-02-06 15:58:00,4.5833,4.5833,4.57733,4.57783,6010000.0
2009-02-06 15:59:00,4.5749,4.57838,4.56893,4.57504,9750000.0
2009-02-06 16:00:00,4.57556,4.57556,4.56814,4.57237,4510000.0
2009-02-06 16:01:00,4.57172,4.57444,4.56999,4.56999,8630000.0
2009-02-06 16:02:00,4.56906,4.57449,4.56906,4.57173,5630000.0
2009-02-06 16:03:00,4.57461,4.57461,4.57067,4.57271,4880000.0
2009-02-06 16:04:00,4.57053,4.57512,4.56426,4.57404,6380000.0
2009-02-06 16:05:00,4.56811,4.57436,4.56714,4.57436,6000000.0
2009-02-06 16:06:00,4.57019,4.57658,4.56937,4.57267,7890000.0
2009-02-06 16:07:00,4.5682,4.5682,4.55822,4.55822,5630000.0
2009-02-06 16:08:00,4.56599,4.56834,4.56115,4.5677,7500000.0
2009-02-06 16:09:00,4.5619,4.56947,4.56048,4.56756,7500000.0
2009-02-06 16:10:00,4.56354,4.56932,4.56246,4.56932,5640000.0
2009-02-06 16:11:00,4.56876,4.57208,4.55956,4.56985,4880000.0
2009-02-06 16:12:00,4.57157,4.5723,4.56281,4.56622,6380000.0
2009-02-06 16:13:00,4.57047,4.57047,4.56259,4.56759,5250000.0
2009-02-06 16:14:00,4.56855,4.57199,4.56545,4.57076,12770000.0
2009-02-06 16:15:00,4.57236,4.57236,4.55963,4.56957,15000000.0
2009-02-06 16:16:00,4.5622,4.56723,4.55625,4.56675,11250000.0
2009-02-06 16:17:00,4.55761,4.56633,4.55761,4.565,4880000.0
2009-02-06 16:18:00,4.56222,4.56768,4.55813,4.56287,5630000.0
2009-02-06 16:19:00,4.56599,4.56757,4.56094,4.56094,3380000.0
2009-02-06 16:20:00,4.55974,4.56973,4.55792,4.56405,7880000.0
2009-02-06 16:21:00,4.56901,4.56928,4.55968,4.56587,9380000.0
2009-02-06 16:22:00,4.56706,4.56856,4.56348,4.56348,6000000.0
2009-02-06 16:23:00,4.56857,4.57019,4.56015,4.56474,11630000.0
2009-02-06 16:24:00,4.56765,4.56765,4.55772,4.56584,6760000.0
2009-02-06 16:25:00,4.57001,4.57178,4.56047,4.56846,7500000.0
2009-02-06 16:26:00,4.56728,4.56973,4.56354,4.5679,6000000.0
2009-02-06 16:27:00,4.56827,4.56843,4.56296,4.56676,5260000.0
2009-02-06 16:28:00,4.56697,4.56868,4.5594,4.56262,6010000.0
2009-02-06 16:29:00,4.56941,4.57192,4.56558,4.57045,11630000.0
2009-02-06 16:30:00,4.56401,4.56931,4.56382,4.56844,5250000.0
2009-02-06 16:31:00,4.56562,4.56797,4.55575,4.56787,6000000.0
2009-02-06 16:32:00,4.5671,4.56867,4.55743,4.56066,6760000.0
2009-02-06 16:33:00,4.56558,4.56594,4.55693,4.56362,7500000.0
2009-02-06 16:34:00,4.56555,4.56557,4.5556,4.56221,7130000.0
2009-02-06 16:35:00,4.56224,4.56347,4.55298,4.56077,12760000.0
2009-02-06 16:36:00,4.54991,4.55944,4.54991,4.5511,6760000.0
2009-02-06 16:37:00,4.55479,4.55869,4.55139,4.5579,6010000.0
2009-02-06 16:38:00,4.55533,4.55705,4.55111,4.55111,6750000.0
2009-02-06 16:39:00,4.5527,4.55661,4.5469,4.5469,6750000.0
2009-02-06 16:40:00,4.55607,4.55607,4.54874,4.55053,5630000.0
2009-02-06 16:41:00,4.54986,4.55488,4.54558,4.54558,8630000.0
2009-02-06 16:42:00,4.55097,4.55339,4.54333,4.5527,7510000.0
2009-02-06 16:43:00,4.54888,4.55705,4.54472,4.55216,8250000.0
2009-02-06 16:44:00,4.55374,4.55479,4.54772,4.54901,9010000.0
2009-02-06 16:45:00,4.54749,4.5566,4.54749,4.5553,5250000.0
2009-02-06 16:46:00,4.55526,4.55653,4.5496,4.54992,10500000.0
2009-02-06 16:47:00,4.55585,4.55672,4.5504,4.55672,9000000.0
2009-02-06 16:48:00,4.55436,4.55717,4.55157,4.55662,4880000.0
2009-02-06 16:49:00,4.55614,4.55962,4.55065,4.55651,6380000.0
2009-02-06 16:50:00,4.54865,4.55847,4.54865,4.55497,5630000.0
2009-02-06 16:51:00,4.55476,4.56189,4.55309,4.55366,5630000.0
2009-02-06 16:52:00,4.55138,4.55988,4.54988,4.55988,8250000.0
2009-02-06 16:53:00,4.55114,4.56155,4.55114,4.5559,5250000.0
2009-02-06 16:54:00,4.54942,4.55959,4.54942,4.55507,8630000.0
2009-02-06 16:55:00,4.55404,4.55846,4.55307,4.55522,6000000.0
2009-02-06 16:56:00,4.55527,4.55551,4.5413,4.55443,9390000.0
2009-02-06 16:57:00,4.55399,4.55586,4.54697,4.55493,5250000.0
2009-02-06 16:58:00,4.54827,4.55398,4.54827,4.55249,6380000.0
2009-02-06 16:59:00,4.54926,4.54967,4.54245,4.54671,9760000.0
2009-02-06 17:00:00,4.54726,4.55182,4.53951,4.53951,7130000.0
2009-02-06 17:01:00,4.54517,4.54988,4.5404,4.54619,7880000.0
2009-02-06 17:02:00,4.54849,4.54866,4.53865,4.54819,5630000.0
2009-02-06 17:03:00,4.54771,4.54771,4.5377,4.54357,7500000.0
2009-02-06 17:04:00,4.54344,4.54857,4.54322,4.54857,8250000.0
2009-02-06 17:05:00,4.54514,4.55066,4.54456,4.55066,4880000.0
2009-02-06 17:06:00,4.55336,4.55535,4.54912,4.55102,6000000.0
2009-02-06 17:07:00,4.55292,4.56037,4.55136,4.55575,7130000.0
2009-02-06 17:08:00,4.54889,4.56066,4.54889,4.55072,7500000.0
2009-02-06 17:09:00,4.553,4.553,4.54026,4.5494,7130000.0
2009-02-06 17:10:00,4.55228,4.55291,4.5432,4.55173,4880000.0
2009-02-06 17:11:00,4.54859,4.55199,4.54445,4.55128,5250000.0
2009-02-06 17:12:00,4.5418,4.55411,4.5418,4.55077,6750000.0
2009-02-06 17:13:00,4.55078,4.55208,4.54064,4.54573,7140000.0
2009-02-06 17:14:00,4.54767,4.55136,4.54506,4.54535,7130000.0
2009-02-06 17:15:00,4.5536,4.5536,4.5432,4.54693,7500000.0
2009-02-06 17:16:00,4.54705,4.54741,4.53462,4.54325,5630000.0
2009-02-06 17:17:00,4.53708,4.5547,4.53708,4.55161,8250000.0
2009-02-06 17:18:00,4.55089,4.55089,4.53351,4.53351,4880000.0
2009-02-06 17:19:00,4.53706,4.54217,4.53204,4.53688,7500000.0
2009-02-06 17:20:00,4.54141,4.54281,4.53666,4.54281,6750000.0
2009-02-06 17:21:00,4.53895,4.54584,4.53357,4.53591,19890000.0
2009-02-06 17:22:00,4.54459,4.5478,4.53656,4.54551,8250000.0
2009-02-06 17:23:00,4.54521,4.54781,4.5412,4.54781,6760000.0
2009-02-06 17:24:00,4.54987,4.54987,4.53805,4.54241,6000000.0
2009-02-06 17:25:00,4.54441,4.54994,4.54032,4.54121,19890000.0
2009-02-06 17:26:00,4.54346,4.54519,4.53898,4.53898,8250000.0
2009-02-06 17:27:00,4.54314,4.54439,4.53563,4.53563,6000000.0
2009-02-06 17:28:00,4.54503,4.54635,4.5359,4.54432,5250000.0
2009-02-06 17:29:00,4.53735,4.54501,4.53402,4.53911,18380000.0
2009-02-06 17:30:00,4.54545,4.54741,4.54078,4.54606,7880000.0
2009-02-06 17:31:00,4.54603,4.54886,4.54206,4.5481,5250000.0
2009-02-06 17:32:00,4.54749,4.5477,4.5418,4.54371,5630000.0
2009-02-06 17:33:00,4.5461,4.54877,4.53868,4.54802,8250000.0
2009-02-06 17:34:00,4.5482,4.55161,4.54155,4.54558,7880000.0
2009-02-06 17:35:00,4.5458,4.54884,4.53847,4.54016,20630000.0
2009-02-06 17:36:00,4.54515,4.55059,4.54365,4.54479,7130000.0
2009-02-06 17:37:00,4.54538,4.55047,4.54538,4.54558,7880000.0
2009-02-06 17:38:00,4.54708,4.55308,4.54344,4.55021,6000000.0
2009-02-06 17:39:00,4.54888,4.5524,4.54181,4.54469,19520000.0
2009-02-06 17:40:00,4.55253,4.56117,4.55253,4.55664,6380000.0
2009-02-06 17:41:00,4.55541,4.55616,4.54623,4.556,6750000.0
2009-02-06 17:42:00,4.55151,4.55537,4.55047,4.55537,7510000.0
2009-02-06 17:43:00,4.55329,4.55691,4.54783,4.55687,6380000.0
2009-02-06 17:44:00,4.5585,4.5585,4.55167,4.55334,8250000.0
2009-02-06 17:45:00,4.55306,4.55694,4.55234,4.55314,6010000.0
2009-02-06 17:46:00,4.55768,4.55815,4.55258,4.55258,4880000.0
2009-02-06 17:47:00,4.55628,4.55803,4.54944,4.55762,4880000.0
2009-02-06 17:48:00,4.55372,4.55375,4.53773,4.54621,7880000.0
2009-02-06 17:49:00,4.54626,4.54842,4.54217,4.54217,6000000.0
2009-02-06 17:50:00,4.54748,4.55141,4.54247,4.55136,5250000.0
2009-02-06 17:51:00,4.55152,4.55304,4.54245,4.54245,8250000.0
2009-02-06 17:52:00,4.54695,4.54719,4.54115,4.54686,4880000.0
2009-02-06 17:53:00,4.54632,4.54741,4.53789,4.54606,7500000.0
2009-02-06 17:54:00,4.54488,4.54674,4.53768,4.545,5250000.0
2009-02-06 17:55:00,4.54771,4.54771,4.54227,4.54227,4880000.0
2009-02-06 17:56:00,4.54268,4.54854,4.53772,4.54709,5630000.0
2009-02-06 17:57:00,4.54383,4.5464,4.53233,4.53501,19890000.0
2009-02-06 17:58:00,4.54525,4.54574,4.53164,4.53762,7880000.0
2009-02-06 17:59:00,4.54581,4.54809,4.53789,4.54147,15380000.0
2009-02-06 18:00:00,4.54511,4.54629,4.54144,4.54542,6000000.0
2009-02-06 18:01:00,4.54701,4.55055,4.545,4.5465,7880000.0
2009-02-06 18:02:00,4.53882,4.55261,4.53882,4.54465,7500000.0
2009-02-06 18:03:00,4.54078,4.5476,4.53809,4.54014,8260000.0
2009-02-06 18:04:00,4.53358,4.54619,4.53358,4.54235,8630000.0
2009-02-06 18:05:00,4.5326,4.54317,4.5326,4.54047,7130000.0
2009-02-06 18:06:00,4.5414,4.54246,4.53498,4.53824,8260000.0
2009-02-06 18:07:00,4.54184,4.54323,4.53805,4.5426,10500000.0
2009-02-06 18:08:00,4.54342,4.54461,4.53842,4.54222,5630000.0
2009-02-06 18:09:00,4.53612,4.54057,4.53523,4.54057,3760000.0
2009-02-06 18:10:00,4.53912,4.54014,4.53348,4.53746,8250000.0
2009-02-06 18:11:00,4.53398,4.5403,4.53398,4.53939,4880000.0
2009-02-06 18:12:00,4.54036,4.54068,4.53115,4.53553,7510000.0
2009-02-06 18:13:00,4.5415,4.54221,4.53613,4.54116,5630000.0
2009-02-06 18:14:00,4.53862,4.54152,4.52866,4.53227,11640000.0
2009-02-06 18:15:00,4.53416,4.53443,4.52606,4.52928,8630000.0
2009-02-06 18:16:00,4.51916,4.53009,4.51916,4.52866,7140000.0
2009-02-06 18:17:00,4.52721,4.52831,4.51885,4.52074,5250000.0
2009-02-06 18:18:00,4.52035,4.52502,4.51715,4.52456,8630000.0
2009-02-06 18:19:00,4.51721,4.52206,4.51444,4.52206,6010000.0
2009-02-06 18:20:00,4.5185,4.52064,4.51846,4.51926,6000000.0
2009-02-06 18:21:00,4.51359,4.51877,4.51262,4.51869,6000000.0
2009-02-06 18:22:00,4.51056,4.52062,4.51056,4.52059,6000000.0
2009-02-06 18:23:00,4.52038,4.52608,4.51532,4.52538,6000000.0
2009-02-06 18:24:00,4.52665,4.52665,4.51917,4.52532,6000000.0
2009-02-06 18:25:00,4.52399,4.52513,4.52031,4.52161,3750000.0
2009-02-06 18:26:00,4.52732,4.52971,4.51873,4.52515,6000000.0
2009-02-06 18:27:00,4.52669,4.53419,4.52439,4.52439,6750000.0
2009-02-06 18:28:00,4.52821,4.53547,4.52513,4.53547,5630000.0
2009-02-06 18:29:00,4.52844,4.53726,4.52619,4.5313,12390000.0
2009-02-06 18:30:00,4.53187,4.53603,4.53187,4.53603,1500000.0
2009-02-06 18:31:00,4.54155,4.54195,4.53676,4.53807,4500000.0
2009-02-06 18:32:00,4.53619,4.54083,4.53315,4.53983,7880000.0
2009-02-06 18:33:00,4.53294,4.5392,4.52791,4.5321,13880000.0
2009-02-06 18:34:00,4.53342,4.54008,4.53058,4.53504,6380000.0
2009-02-06 18:35:00,4.53617,4.53705,4.52551,4.52892,8250000.0
2009-02-06 18:36:00,4.53838,4.53838,4.53324,4.53758,2250000.0
2009-02-06 18:37:00,4.53735,4.53818,4.52833,4.53694,7510000.0
2009-02-06 18:38:00,4.53063,4.53616,4.53063,4.53116,6380000.0
2009-02-06 18:39:00,4.53022,4.5361,4.53022,4.53066,8250000.0
2009-02-06 18:40:00,4.52536,4.53079,4.52446,4.53079,5250000.0
2009-02-06 18:41:00,4.52587,4.53081,4.52168,4.53065,6000000.0
2009-02-06 18:42:00,4.53108,4.53108,4.52473,4.53008,7500000.0
2009-02-06 18:43:00,4.53,4.53,4.51707,4.52274,10130000.0
2009-02-06 18:44:00,4.52769,4.52839,4.51644,4.52633,8630000.0
2009-02-06 18:45:00,4.52738,4.52738,4.51922,4.52127,5250000.0
2009-02-06 18:46:00,4.52025,4.52635,4.51991,4.5222,7130000.0
2009-02-06 18:47:00,4.52151,4.5265,4.51651,4.52472,9760000.0
2009-02-06 18:48:00,4.5186,4.52628,4.517,4.517,6000000.0
2009-02-06 18:49:00,4.52311,4.52763,4.51696,4.51696,6750000.0
2009-02-06 18:51:00,4.52243,4.52416,4.51737,4.52271,5250000.0
2009-02-06 18:52:00,4.52133,4.52395,4.52077,4.52395,5250000.0
2009-02-06 18:53:00,4.52393,4.52393,4.51496,4.51496,1500000.0
2009-02-06 18:54:00,4.52436,4.52594,4.51621,4.51621,5250000.0
2009-02-06 18:58:00,4.52295,4.52665,4.52055,4.52527,6000000.0
2009-02-06 19:00:00,4.52573,4.52738,4.51779,4.52158,5250000.0
2009-02-06 19:01:00,4.51671,4.52561,4.51671,4.52433,6000000.0
2009-02-06 19:02:00,4.52712,4.52965,4.5157,4.52384,9000000.0
2009-02-06 19:03:00,4.52804,4.53238,4.52452,4.52667,4500000.0
2009-02-06 19:04:00,4.53038,4.53338,4.52303,4.53201,10500000.0
2009-02-06 19:05:00,4.53064,4.53064,4.51928,4.52927,10130000.0
2009-02-06 19:06:00,4.5235,4.52756,4.51699,4.52239,6750000.0
2009-02-06 19:08:00,4.52577,4.52797,4.51838,4.5224,24000000.0
2009-02-06 19:11:00,4.5286,4.53071,4.52135,4.52977,6000000.0
2009-02-06 19:15:00,4.52778,4.52778,4.52674,4.52674,3000000.0
2009-02-06 19:16:00,4.52567,4.52905,4.52463,4.52905,3750000.0
2009-02-06 19:18:00,4.52755,4.5302,4.52273,4.52757,5250000.0
2009-02-06 19:19:00,4.52432,4.52937,4.52432,4.5293,4500000.0
2009-02-06 19:20:00,4.52902,4.52902,4.51957,4.52843,5250000.0
2009-02-06 19:21:00,4.52336,4.52879,4.51932,4.51932,4500000.0
2009-02-06 19:22:00,4.52398,4.52958,4.5227,4.52958,5250000.0
2009-02-06 19:23:00,4.52758,4.53024,4.52056,4.52369,19890000.0
2009-02-06 19:25:00,4.52735,4.53419,4.52735,4.53309,4500000.0
2009-02-06 19:26:00,4.52162,4.53066,4.52162,4.53066,1500000.0
2009-02-06 19:27:00,4.52148,4.53198,4.52148,4.52688,6750000.0
2009-02-06 19:28:00,4.52823,4.5323,4.52664,4.52876,5250000.0
2009-02-06 19:29:00,4.53155,4.5383,4.52719,4.52798,21000000.0
2009-02-06 19:30:00,4.53276,4.53276,4.5282,4.53246,6000000.0
2009-02-06 19:31:00,4.53167,4.53167,4.52232,4.52621,8250000.0
2009-02-06 19:32:00,4.52755,4.53447,4.52379,4.52539,21000000.0
2009-02-06 19:34:00,4.52769,4.53212,4.51973,4.52357,21000000.0
2009-02-06 19:37:00,4.52663,4.52817,4.52252,4.52252,2250000.0
2009-02-06 19:39:00,4.52922,4.53001,4.52452,4.52927,4880000.0
2009-02-06 19:40:00,4.52393,4.5349,4.52393,4.53145,5250000.0
2009-02-06 19:41:00,4.52676,4.53036,4.52196,4.52993,7500000.0
2009-02-06 19:42:00,4.52464,4.52918,4.52398,4.5279,10500000.0
2009-02-06 19:45:00,4.52777,4.53231,4.52648,4.53106,5250000.0
2009-02-06 19:47:00,4.52012,4.53001,4.52012,4.53001,4500000.0
2009-02-06 19:50:00,4.52618,4.52657,4.52137,4.52137,3750000.0
2009-02-06 19:51:00,4.53452,4.53452,4.53452,4.53452,750000.0
2009-02-06 19:58:00,4.53177,4.53177,4.52105,4.52967,6000000.0
2009-02-06 19:59:00,4.5279,4.53385,4.52303,4.52399,21000000.0
2009-02-06 20:00:00,4.52996,4.5319,4.52214,4.52874,6000000.0
2009-02-06 20:01:00,4.52947,4.53035,4.52414,4.52453,3750000.0
2009-02-06 20:02:00,4.52878,4.5289,4.51851,4.52124,6750000.0
2009-02-06 20:05:00,4.52401,4.53168,4.52401,4.52893,5250000.0
2009-02-06 20:06:00,4.51887,4.52847,4.51887,4.52501,8250000.0
2009-02-06 20:07:00,4.52363,4.52924,4.52363,4.5281,6000000.0
2009-02-06 20:08:00,4.52259,4.53034,4.51891,4.52205,22500000.0
2009-02-06 20:09:00,4.52578,4.52706,4.51924,4.5241,5250000.0
2009-02-06 20:10:00,4.52391,4.52391,4.51319,4.51335,4500000.0
2009-02-06 20:11:00,4.52387,4.52387,4.51584,4.51739,3000000.0
2009-02-06 20:12:00,4.52455,4.52455,4.51901,4.51901,2250000.0
2009-02-06 20:15:00,4.52111,4.52418,4.51373,4.51529,21000000.0
2009-02-06 20:16:00,4.52149,4.52149,4.51195,4.51195,1500000.0
2009-02-06 20:21:00,4.5167,4.52305,4.51628,4.51798,6750000.0
2009-02-06 20:22:00,4.51947,4.52455,4.51519,4.51759,8250000.0
2009-02-06 20:24:00,4.51672,4.51998,4.51379,4.51379,5250000.0
2009-02-06 20:25:00,4.51828,4.52488,4.5136,4.5195,8250000.0
2009-02-06 20:28:00,4.52234,4.5264,4.51702,4.52537,7500000.0
2009-02-06 20:30:00,4.51819,4.52717,4.51819,4.52141,4500000.0
2009-02-06 20:31:00,4.52216,4.5235,4.51273,4.51283,4500000.0
2009-02-06 20:32:00,4.52366,4.52533,4.51801,4.524,7500000.0
2009-02-06 20:33:00,4.52017,4.52543,4.51799,4.52054,7500000.0
2009-02-06 20:34:00,4.52473,4.52473,4.51805,4.51956,6000000.0
2009-02-06 20:37:00,4.51838,4.52924,4.51679,4.51957,6750000.0
2009-02-06 20:38:00,4.51757,4.52039,4.51134,4.52039,3750000.0
2009-02-06 20:39:00,4.51481,4.52045,4.51481,4.51828,5250000.0
2009-02-06 20:40:00,4.52221,4.52221,4.51216,4.51269,7500000.0
2009-02-06 20:41:00,4.51463,4.51984,4.5088,4.51326,21000000.0
2009-02-06 20:42:00,4.51508,4.51572,4.51112,4.5123,6000000.0
2009-02-06 20:44:00,4.51756,4.52052,4.50921,4.51664,12000000.0
2009-02-06 20:45:00,4.51573,4.52203,4.51067,4.51524,7880000.0
2009-02-06 20:46:00,4.51319,4.51661,4.50836,4.50836,3750000.0
2009-02-06 20:47:00,4.51391,4.51929,4.5066,4.51216,5630000.0
2009-02-06 20:49:00,4.51611,4.5186,4.50959,4.51497,6750000.0
2009-02-06 20:50:00,4.51088,4.52035,4.50957,4.51133,7500000.0
2009-02-06 20:51:00,4.51394,4.51799,4.51394,4.51685,6000000.0
2009-02-06 20:52:00,4.51532,4.52052,4.51169,4.51418,21000000.0
2009-02-06 20:53:00,4.51011,4.51957,4.51011,4.5164,6000000.0
2009-02-06 20:56:00,4.51584,4.51998,4.51584,4.51998,3750000.0
2009-02-06 20:58:00,4.51381,4.51893,4.50845,4.51527,8250000.0
2009-02-06 20:59:00,4.51629,4.52036,4.51032,4.51154,21000000.0
2009-02-06 21:00:00,4.51717,4.51759,4.51584,4.51584,2250000.0
2009-02-06 21:05:00,4.5149,4.51633,4.51042,4.51042,2250000.0
2009-02-06 21:08:00,4.51795,4.5237,4.51263,4.51454,21000000.0
2009-02-06 21:09:00,4.51195,4.51849,4.50891,4.50891,6000000.0
2009-02-06 21:10:00,4.51133,4.51726,4.50862,4.51469,6000000.0
2009-02-06 21:13:00,4.51853,4.51982,4.50925,4.50925,5250000.0
2009-02-06 21:14:00,4.51688,4.51804,4.50945,4.51661,5250000.0
2009-02-06 21:15:00,4.51104,4.51307,4.50861,4.50861,3750000.0
2009-02-06 21:20:00,4.5188,4.51938,4.5101,4.51938,6000000.0
2009-02-06 21:25:00,4.51165,4.51837,4.51165,4.51198,6000000.0
2009-02-06 21:26:00,4.51501,4.52068,4.51045,4.51937,6000000.0
2009-02-06 21:29:00,4.51475,4.51595,4.51139,4.51205,5250000.0
2009-02-06 21:30:00,4.51586,4.52005,4.50769,4.50961,21000000.0
2009-02-06 21:43:00,4.51204,4.51675,4.51204,4.51241,3000000.0
2009-02-06 21:45:00,4.51557,4.51981,4.50992,4.51803,21000000.0
2009-02-06 21:57:00,4.51781,4.51781,4.51377,4.51683,3000000.0
2009-02-06 22:00:00,4.51557,4.51981,4.50992,4.51232,21000000.0
2009-02-06 22:03:00,4.51146,4.51717,4.50502,4.50961,21000000.0
2009-02-06 22:07:00,4.52052,4.52458,4.5185,4.52458,3750000.0
2009-02-06 22:10:00,4.52153,4.52663,4.52099,4.52583,5250000.0
2009-02-06 22:11:00,4.52246,4.52421,4.51983,4.51983,4500000.0
2009-02-06 22:15:00,4.52337,4.52761,4.51772,4.52012,21000000.0
2009-02-06 22:25:00,4.52228,4.52228,4.51465,4.51465,5250000.0
2009-02-06 22:27:00,4.52218,4.5255,4.517,4.52452,5250000.0
2009-02-06 22:28:00,4.51827,4.52556,4.51345,4.51701,21000000.0
2009-02-06 22:30:00,4.52337,4.52761,4.51772,4.52012,21000000.0
2009-02-06 22:45:00,4.52349,4.52686,4.51622,4.51866,22500000.0
2009-02-06 22:55:00,4.52457,4.52591,4.52174,4.52591,4500000.0
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 00:30:00,4.52797,4.53243,4.52039,4.52375,21000000.0
2009-02-09 00:36:00,4.52856,4.52899,4.52491,4.52815,3750000.0
2009-02-09 00:45:00,4.52062,4.53002,4.52062,4.52937,6750000.0
2009-02-09 00:54:00,4.52794,4.52794,4.51873,4.51925,8250000.0
2009-02-09 00:56:00,4.52654,4.53045,4.52365,4.52831,5250000.0
2009-02-09 00:59:00,4.52611,4.53285,4.52011,4.52322,21000000.0
2009-02-09 01:00:00,4.52498,4.52968,4.52092,4.52515,6000000.0
2009-02-09 01:15:00,4.53036,4.53061,4.52072,4.52312,27000000.0
2009-02-09 01:28:00,4.52628,4.52953,4.52268,4.52552,8250000.0
2009-02-09 01:30:00,4.52657,4.53062,4.52122,4.52998,7500000.0
2009-02-09 01:45:00,4.53048,4.53081,4.52092,4.52903,28500000.0
2009-02-09 01:54:00,4.52334,4.52908,4.51937,4.52908,5250000.0
2009-02-09 02:03:00,4.52468,4.52606,4.52025,4.52025,2250000.0
2009-02-09 02:06:00,4.52386,4.52497,4.51955,4.51955,2250000.0
2009-02-09 02:15:00,4.52573,4.52727,4.52162,4.52162,2250000.0
2009-02-09 02:18:00,4.51414,4.51719,4.51408,4.51408,2250000.0
2009-02-09 02:19:00,4.51308,4.51437,4.51308,4.51437,1500000.0
2009-02-09 02:20:00,4.51282,4.51621,4.50861,4.50861,5250000.0
2009-02-09 02:30:00,4.51583,4.51737,4.51172,4.51172,2250000.0
2009-02-09 02:33:00,4.51815,4.51815,4.50856,4.51369,4500000.0
2009-02-09 02:34:00,4.51276,4.52086,4.50804,4.51044,21000000.0
2009-02-09 02:45:00,4.51427,4.51851,4.50862,4.51102,21000000.0
2009-02-09 02:46:00,4.512,4.512,4.51116,4.51116,1500000.0
2009-02-09 02:55:00,4.51408,4.51917,4.51408,4.51556,2250000.0
2009-02-09 03:00:00,4.52373,4.52527,4.51962,4.51962,2250000.0
2009-02-09 03:02:00,4.52374,4.52862,4.51856,4.51856,7510000.0
2009-02-09 03:09:00,4.52447,4.52715,4.51864,4.51864,6000000.0
2009-02-09 03:14:00,4.51828,4.52251,4.51354,4.51453,21000000.0
2009-02-09 03:15:00,4.5196,4.5196,4.51315,4.51315,1500000.0
2009-02-09 03:16:00,4.51846,4.51846,4.51487,4.51487,2250000.0
2009-02-09 03:21:00,4.51701,4.53054,4.51701,4.5198,6750000.0
2009-02-09 03:22:00,4.52341,4.52815,4.5228,4.52299,5250000.0
2009-02-09 03:27:00,4.52038,4.52038,4.51161,4.52007,6000000.0
2009-02-09 03:28:00,4.51752,4.52022,4.50827,4.51112,21000000.0
2009-02-09 03:29:00,4.51404,4.51523,4.51404,4.51502,2250000.0
2009-02-09 03:30:00,4.51707,4.51707,4.51677,4.51677,1500000.0
2009-02-09 03:39:00,4.51409,4.51534,4.50945,4.50945,2250000.0
2009-02-09 03:45:00,4.51553,4.51707,4.51142,4.51142,2250000.0
2009-02-09 03:53:00,4.51349,4.51458,4.50897,4.50897,2250000.0
2009-02-09 04:00:00,4.51677,4.52018,4.51142,4.52005,6750000.0
2009-02-09 04:02:00,4.52219,4.52345,4.51786,4.51786,2250000.0
2009-02-09 04:05:00,4.52247,4.52784,4.51793,4.51793,7500000.0
2009-02-09 04:06:00,4.52294,4.52726,4.52248,4.52248,5630000.0
2009-02-09 04:10:00,4.51873,4.51989,4.51416,4.51416,2250000.0
2009-02-09 04:15:00,4.52083,4.52237,4.51672,4.51672,2250000.0
2009-02-09 04:23:00,4.51933,4.52319,4.51522,4.51522,3000000.0
2009-02-09 04:24:00,4.51843,4.52223,4.51409,4.52026,3000000.0
2009-02-09 04:28:00,4.52791,4.52815,4.52619,4.52647,3750000.0
2009-02-09 04:29:00,4.52288,4.52892,4.52274,4.52274,6380000.0
2009-02-09 04:30:00,4.52526,4.53036,4.52136,4.52878,6750000.0
2009-02-09 04:45:00,4.52423,4.52577,4.52012,4.52012,2250000.0
2009-02-09 04:58:00,4.52197,4.52316,4.51768,4.51768,2250000.0
2009-02-09 05:00:00,4.52889,4.53048,4.51953,4.52966,14640000.0
2009-02-09 05:15:00,4.52523,4.52677,4.52112,4.52112,3000000.0
2009-02-09 05:16:00,4.52347,4.52347,4.52289,4.52289,1500000.0
2009-02-09 05:28:00,4.52616,4.52635,4.51751,4.52635,6000000.0
2009-02-09 05:30:00,4.52303,4.52457,4.51892,4.51892,2250000.0
2009-02-09 05:32:00,4.52186,4.52338,4.51768,4.51768,2250000.0
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 06:15:00,4.52799,4.52991,4.52002,4.52991,6000000.0
2009-02-09 06:17:00,4.52274,4.52815,4.52274,4.52776,6000000.0
2009-02-09 06:18:00,4.51702,4.52691,4.51702,4.51942,5250000.0
2009-02-09 06:19:00,4.5269,4.5269,4.51971,4.52131,4880000.0
2009-02-09 06:30:00,4.52303,4.52457,4.51892,4.51892,2250000.0
2009-02-09 06:45:00,4.52283,4.52437,4.51872,4.51872,2250000.0
2009-02-09 06:57:00,4.52198,4.52338,4.51744,4.51744,2250000.0
2009-02-09 07:00:00,4.52313,4.52467,4.51902,4.51902,2250000.0
2009-02-09 07:03:00,4.52234,4.5266,4.5173,4.51752,6000000.0
2009-02-09 07:15:00,4.52293,4.52447,4.51882,4.51882,2250000.0
2009-02-09 07:19:00,4.52374,4.52682,4.51542,4.51861,21000000.0
2009-02-09 07:30:00,4.52673,4.52802,4.52268,4.52268,2250000.0
2009-02-09 07:31:00,4.52727,4.52727,4.52526,4.52526,1500000.0
2009-02-09 07:32:00,4.52105,4.52213,4.51633,4.51694,3000000.0
2009-02-09 07:41:00,4.5215,4.52279,4.51707,4.51707,2250000.0
2009-02-09 07:44:00,4.5235,4.52922,4.51802,4.52037,21000000.0
2009-02-09 07:45:00,4.52717,4.52717,4.51683,4.52097,3000000.0
2009-02-09 07:46:00,4.52718,4.52718,4.51836,4.52689,6000000.0
2009-02-09 07:47:00,4.52254,4.5265,4.51687,4.52066,21000000.0
2009-02-09 07:54:00,4.52705,4.52805,4.52263,4.52263,2250000.0
2009-02-09 07:57:00,4.52782,4.53266,4.52082,4.52508,21000000.0
2009-02-09 08:00:00,4.53551,4.53551,4.53028,4.53028,7500000.0
2009-02-09 08:01:00,4.53395,4.53395,4.52903,4.53342,4500000.0
2009-02-09 08:13:00,4.52885,4.5352,4.52512,4.53273,8250000.0
2009-02-09 08:15:00,4.52943,4.53097,4.52532,4.52532,2250000.0
2009-02-09 08:23:00,4.52777,4.5289,4.52315,4.52315,2250000.0
2009-02-09 08:25:00,4.5274,4.52849,4.5229,4.5229,2250000.0
2009-02-09 08:30:00,4.53344,4.53344,4.52146,4.52146,5250000.0
2009-02-09 08:34:00,4.53303,4.53315,4.52421,4.53315,4500000.0
2009-02-09 08:35:00,4.52973,4.53194,4.52973,4.5298,2250000.0
2009-02-09 08:36:00,4.52971,4.53362,4.52238,4.52557,21000000.0
2009-02-09 08:39:00,4.52989,4.53502,4.52989,4.53379,5250000.0
2009-02-09 08:42:00,4.5333,4.53641,4.52704,4.53641,8250000.0
2009-02-09 08:44:00,4.53727,4.54194,4.53727,4.54194,2250000.0
2009-02-09 08:45:00,4.5383,4.54514,4.5383,4.54281,7880000.0
2009-02-09 08:46:00,4.53993,4.54284,4.53294,4.54025,10880000.0
2009-02-09 08:47:00,4.54154,4.54777,4.5359,4.54777,5250000.0
2009-02-09 08:48:00,4.54699,4.55332,4.54123,4.54308,21010000.0
2009-02-09 08:49:00,4.5431,4.54448,4.5431,4.54448,1500000.0
2009-02-09 08:50:00,4.54215,4.54215,4.53403,4.53994,6760000.0
2009-02-09 08:51:00,4.54119,4.54119,4.53613,4.5398,6010000.0
2009-02-09 08:52:00,4.53505,4.53888,4.52956,4.53669,19900000.0
2009-02-09 08:55:00,4.53484,4.53484,4.52888,4.53001,7500000.0
2009-02-09 08:56:00,4.5365,4.53902,4.52981,4.52981,6000000.0
2009-02-09 08:57:00,4.5289,4.53549,4.5289,4.53477,6000000.0
2009-02-09 08:58:00,4.53536,4.53536,4.53193,4.53193,1500000.0
2009-02-09 09:00:00,4.53701,4.53701,4.5312,4.53507,8260000.0
2009-02-09 09:01:00,4.53431,4.53565,4.52586,4.53059,5250000.0
2009-02-09 09:03:00,4.53541,4.5358,4.52609,4.53303,7880000.0
2009-02-09 09:04:00,4.52659,4.53613,4.52659,4.5351,5260000.0
2009-02-09 09:06:00,4.53386,4.53386,4.52193,4.52193,7500000.0
2009-02-09 09:07:00,4.52837,4.53901,4.52837,4.53728,6000000.0
2009-02-09 09:08:00,4.53136,4.53429,4.52889,4.52986,6000000.0
2009-02-09 09:09:00,4.53361,4.53361,4.52806,4.53146,3000000.0
2009-02-09 09:10:00,4.52923,4.53431,4.52791,4.53431,4500000.0
2009-02-09 09:11:00,4.53479,4.53479,4.53035,4.53388,3750000.0
2009-02-09 09:12:00,4.53071,4.53599,4.52871,4.53485,5250000.0
2009-02-09 09:13:00,4.5334,4.53569,4.52937,4.53524,5250000.0
2009-02-09 09:15:00,4.52859,4.53979,4.52859,4.53621,6000000.0
2009-02-09 09:17:00,4.53111,4.53586,4.52489,4.53547,7130000.0
2009-02-09 09:21:00,4.53572,4.53572,4.5256,4.53347,6000000.0
2009-02-09 09:23:00,4.53746,4.53762,4.53057,4.53201,6000000.0
2009-02-09 09:24:00,4.52954,4.53603,4.52624,4.52624,8250000.0
2009-02-09 09:26:00,4.52999,4.54252,4.52999,4.53693,6380000.0
2009-02-09 09:28:00,4.5363,4.53838,4.53048,4.53688,6380000.0
2009-02-09 09:29:00,4.52252,4.54204,4.52252,4.54204,11630000.0
2009-02-09 09:30:00,4.54506,4.54973,4.54381,4.54805,10130000.0
2009-02-09 09:33:00,4.548,4.548,4.54373,4.54373,5260000.0
2009-02-09 09:34:00,4.54695,4.54936,4.5392,4.54721,4880000.0
2009-02-09 09:35:00,4.54741,4.54842,4.54427,4.54842,5250000.0
2009-02-09 09:39:00,4.54278,4.54403,4.53844,4.53844,2250000.0
2009-02-09 09:41:00,4.54415,4.5503,4.54131,4.54526,6400000.0
2009-02-09 09:43:00,4.54041,4.55345,4.54041,4.54585,12760000.0
2009-02-09 09:44:00,4.5452,4.55105,4.54355,4.54355,13510000.0
2009-02-09 09:45:00,4.55011,4.55011,4.54058,4.54994,6390000.0
2009-02-09 09:46:00,4.55059,4.55206,4.54302,4.54977,4880000.0
2009-02-09 09:47:00,4.55292,4.55549,4.54423,4.54888,8260000.0
2009-02-09 09:51:00,4.55289,4.55391,4.54482,4.55264,4880000.0
2009-02-09 09:52:00,4.5513,4.55403,4.54913,4.55065,8630000.0
2009-02-09 09:53:00,4.55262,4.55376,4.54363,4.55199,9010000.0
2009-02-09 09:54:00,4.55508,4.55508,4.54298,4.55327,7890000.0
2009-02-09 09:55:00,4.5503,4.55761,4.54369,4.55444,7500000.0
2009-02-09 09:56:00,4.5645,4.5645,4.55709,4.56303,8260000.0
2009-02-09 09:57:00,4.56058,4.56241,4.55169,4.55804,8250000.0
2009-02-09 09:58:00,4.55413,4.56573,4.55413,4.56573,6750000.0
2009-02-09 09:59:00,4.56633,4.57071,4.56223,4.57071,4880000.0
2009-02-09 10:00:00,4.57276,4.57346,4.56955,4.57003,5250000.0
2009-02-09 10:01:00,4.57081,4.57363,4.56337,4.57363,4510000.0
2009-02-09 10:02:00,4.57201,4.57431,4.57024,4.57431,6000000.0
2009-02-09 10:03:00,4.57439,4.57439,4.57043,4.57344,5630000.0
2009-02-09 10:04:00,4.57107,4.57424,4.56522,4.56522,4880000.0
2009-02-09 10:05:00,4.5739,4.57567,4.56507,4.57461,6380000.0
2009-02-09 10:06:00,4.5701,4.57639,4.56399,4.57639,7130000.0
2009-02-09 10:07:00,4.57673,4.57673,4.56774,4.56774,4880000.0
2009-02-09 10:08:00,4.57816,4.57835,4.56922,4.57835,5250000.0
2009-02-09 10:09:00,4.57972,4.58107,4.57158,4.58034,4880000.0
2009-02-09 10:10:00,4.57858,4.58235,4.57722,4.58235,4880000.0
2009-02-09 10:11:00,4.58357,4.58378,4.577,4.58351,5630000.0
2009-02-09 10:12:00,4.58633,4.58633,4.57409,4.58254,6000000.0
2009-02-09 10:13:00,4.57889,4.5897,4.57889,4.58085,13510000.0
2009-02-09 10:14:00,4.58599,4.58702,4.57866,4.58283,9750000.0
2009-02-09 10:15:00,4.58606,4.58606,4.57518,4.58165,12380000.0
2009-02-09 10:16:00,4.58383,4.58383,4.56811,4.57748,7880000.0
2009-02-09 10:17:00,4.57472,4.5758,4.5596,4.56554,7880000.0
2009-02-09 10:18:00,4.57122,4.57139,4.56163,4.56519,6000000.0
2009-02-09 10:19:00,4.5683,4.56918,4.5658,4.56597,3750000.0
2009-02-09 10:20:00,4.56917,4.5703,4.56019,4.56554,8250000.0
2009-02-09 10:21:00,4.56579,4.57061,4.56569,4.57023,6000000.0
2009-02-09 10:22:00,4.56833,4.5693,4.55941,4.5693,7880000.0
2009-02-09 10:23:00,4.56604,4.57147,4.56604,4.56987,6380000.0
2009-02-09 10:24:00,4.56834,4.56908,4.56291,4.56291,7880000.0
2009-02-09 10:25:00,4.56331,4.56888,4.55912,4.56716,7510000.0
2009-02-09 10:26:00,4.56488,4.56488,4.55331,4.55965,6380000.0
2009-02-09 10:27:00,4.56468,4.56468,4.56134,4.56407,5250000.0
2009-02-09 10:28:00,4.5665,4.5665,4.55954,4.56195,5630000.0
2009-02-09 10:29:00,4.55758,4.56808,4.55758,4.56648,7880000.0
2009-02-09 10:30:00,4.56511,4.56511,4.55994,4.56,5250000.0
2009-02-09 10:31:00,4.56547,4.56601,4.55514,4.56519,8250000.0
2009-02-09 10:32:00,4.56045,4.56597,4.55575,4.55828,6010000.0
2009-02-09 10:34:00,4.56604,4.56604,4.56007,4.56499,6000000.0
2009-02-09 10:35:00,4.5634,4.56347,4.55813,4.56092,5260000.0
2009-02-09 10:36:00,4.56183,4.56389,4.55752,4.5588,4880000.0
2009-02-09 10:37:00,4.5626,4.56282,4.55792,4.55792,6380000.0
2009-02-09 10:38:00,4.56313,4.56412,4.55876,4.56412,7510000.0
2009-02-09 10:39:00,4.56273,4.56297,4.553,4.55891,5260000.0
2009-02-09 10:40:00,4.55726,4.56631,4.55512,4.55989,11650000.0
2009-02-09 10:42:00,4.55664,4.56112,4.55508,4.55508,6000000.0
2009-02-09 10:43:00,4.55063,4.55887,4.55063,4.5532,5250000.0
2009-02-09 10:44:00,4.55795,4.56162,4.55334,4.55334,12380000.0
2009-02-09 10:45:00,4.55485,4.55847,4.54608,4.55718,6380000.0
2009-02-09 10:46:00,4.55984,4.55984,4.54905,4.55816,8250000.0
2009-02-09 10:47:00,4.55786,4.56006,4.55463,4.55788,4890000.0
2009-02-09 10:48:00,4.549,4.56027,4.549,4.55988,7510000.0
2009-02-09 10:49:00,4.55434,4.56007,4.55027,4.55988,6750000.0
2009-02-09 10:50:00,4.56252,4.56345,4.5539,4.56008,6750000.0
2009-02-09 10:51:00,4.55621,4.5616,4.55609,4.5616,5640000.0
2009-02-09 10:52:00,4.56,4.5624,4.55663,4.56039,5260000.0
2009-02-09 10:53:00,4.55945,4.56076,4.54958,4.55957,11630000.0
2009-02-09 10:54:00,4.55389,4.55877,4.54952,4.55877,6000000.0
2009-02-09 10:55:00,4.55887,4.56329,4.55559,4.55749,7510000.0
2009-02-09 10:57:00,4.55864,4.56042,4.55493,4.56038,3380000.0
2009-02-09 10:58:00,4.55437,4.56008,4.54972,4.55817,16500000.0
2009-02-09 10:59:00,4.55289,4.5661,4.55289,4.56097,11640000.0
2009-02-09 11:00:00,4.55917,4.5594,4.5467,4.5594,10890000.0
2009-02-09 11:01:00,4.56004,4.56177,4.55645,4.55645,8250000.0
2009-02-09 11:02:00,4.56112,4.56112,4.55503,4.55768,6000000.0
2009-02-09 11:03:00,4.56002,4.5621,4.55072,4.55072,7510000.0
2009-02-09 11:04:00,4.56214,4.56662,4.56029,4.56189,8250000.0
2009-02-09 11:05:00,4.56468,4.56468,4.55232,4.56461,6000000.0
2009-02-09 11:06:00,4.56541,4.57102,4.56092,4.57102,6380000.0
2009-02-09 11:07:00,4.5731,4.5731,4.56632,4.56947,7130000.0
2009-02-09 11:08:00,4.57203,4.57241,4.56709,4.57158,6760000.0
2009-02-09 11:09:00,4.56742,4.57166,4.56728,4.57094,5640000.0
2009-02-09 11:10:00,4.56631,4.57186,4.56089,4.56604,6760000.0
2009-02-09 11:11:00,4.56946,4.57027,4.56345,4.56997,10130000.0
2009-02-09 11:12:00,4.56726,4.57056,4.56671,4.56671,7880000.0
2009-02-09 11:13:00,4.56858,4.56858,4.56647,4.56679,5630000.0
2009-02-09 11:14:00,4.56736,4.57083,4.56006,4.56916,12750000.0
2009-02-09 11:15:00,4.56611,4.57046,4.56566,4.56566,6750000.0
2009-02-09 11:16:00,4.55872,4.57267,4.55872,4.56662,8250000.0
2009-02-09 11:17:00,4.56533,4.56822,4.5595,4.56822,7500000.0
2009-02-09 11:18:00,4.56888,4.56925,4.56399,4.56845,8260000.0
2009-02-09 11:19:00,4.56813,4.56942,4.56292,4.56942,6380000.0
2009-02-09 11:20:00,4.5683,4.56848,4.55776,4.55776,5630000.0
2009-02-09 11:21:00,4.56285,4.5658,4.56285,4.5651,4880000.0
2009-02-09 11:22:00,4.56146,4.56469,4.55724,4.55724,7130000.0
2009-02-09 11:23:00,4.55775,4.56791,4.55775,4.56791,4880000.0
2009-02-09 11:24:00,4.56346,4.56611,4.55591,4.56483,5250000.0
2009-02-09 11:25:00,4.56329,4.56593,4.56026,4.56297,9010000.0
2009-02-09 11:27:00,4.55978,4.56553,4.5542,4.56137,7880000.0
2009-02-09 11:28:00,4.56222,4.56643,4.55741,4.55741,5250000.0
2009-02-09 11:29:00,4.55912,4.56678,4.55912,4.56591,11630000.0
2009-02-09 11:30:00,4.56485,4.56485,4.55839,4.56341,7130000.0
2009-02-09 11:31:00,4.56042,4.56483,4.55505,4.55505,7140000.0
2009-02-09 11:32:00,4.55821,4.56286,4.55261,4.5532,20640000.0
2009-02-09 11:33:00,4.55889,4.5589,4.55167,4.55657,6010000.0
2009-02-09 11:34:00,4.55109,4.55673,4.5446,4.54612,7880000.0
2009-02-09 11:35:00,4.55321,4.55758,4.54777,4.54801,20630000.0
2009-02-09 11:36:00,4.55457,4.55512,4.54285,4.55287,6380000.0
2009-02-09 11:37:00,4.5533,4.5533,4.54297,4.54703,5630000.0
2009-02-09 11:38:00,4.55222,4.55568,4.55002,4.55464,6750000.0
2009-02-09 11:39:00,4.55343,4.55343,4.54375,4.55096,7500000.0
2009-02-09 11:40:00,4.55188,4.55188,4.54618,4.54994,7500000.0
2009-02-09 11:41:00,4.54994,4.55186,4.54994,4.55175,5250000.0
2009-02-09 11:42:00,4.55263,4.55343,4.5513,4.55269,6000000.0
2009-02-09 11:43:00,4.55184,4.55184,4.53634,4.53634,7500000.0
2009-02-09 11:44:00,4.54424,4.54545,4.53501,4.5429,9380000.0
2009-02-09 11:45:00,4.5347,4.54336,4.53277,4.5412,6000000.0
2009-02-09 11:46:00,4.53896,4.54255,4.53481,4.54014,7890000.0
2009-02-09 11:47:00,4.54166,4.54166,4.53131,4.53131,4880000.0
2009-02-09 11:48:00,4.5426,4.54452,4.53414,4.54246,10510000.0
2009-02-09 11:49:00,4.5399,4.5399,4.53246,4.53578,9000000.0
2009-02-09 11:50:00,4.53862,4.54243,4.53015,4.53824,7500000.0
2009-02-09 11:51:00,4.54139,4.54286,4.53648,4.53708,4510000.0
2009-02-09 11:52:00,4.54232,4.54281,4.53691,4.53726,6380000.0
2009-02-09 11:53:00,4.5381,4.54368,4.53357,4.54296,5630000.0
2009-02-09 11:54:00,4.54258,4.54342,4.53848,4.54204,4510000.0
2009-02-09 11:55:00,4.53749,4.54326,4.5364,4.54295,7510000.0
2009-02-09 11:56:00,4.53711,4.54214,4.53711,4.54051,6760000.0
2009-02-09 11:57:00,4.53861,4.54376,4.5377,4.54376,12750000.0
2009-02-09 11:58:00,4.53904,4.5447,4.53261,4.53261,10880000.0
2009-02-09 11:59:00,4.54043,4.54293,4.53686,4.54262,9000000.0
2009-02-09 12:00:00,4.53781,4.54492,4.53781,4.54106,7130000.0
2009-02-09 12:01:00,4.5371,4.54233,4.53121,4.54083,6760000.0
2009-02-09 12:02:00,4.54058,4.54381,4.53671,4.54172,5630000.0
2009-02-09 12:03:00,4.54237,4.54529,4.53868,4.54373,4880000.0
2009-02-09 12:04:00,4.54347,4.54401,4.53451,4.54074,6380000.0
2009-02-09 12:05:00,4.53389,4.54259,4.53363,4.54037,5250000.0
2009-02-09 12:06:00,4.53694,4.54168,4.53396,4.54006,7880000.0
2009-02-09 12:07:00,4.54054,4.54054,4.53327,4.53651,6000000.0
2009-02-09 12:08:00,4.53378,4.53768,4.53101,4.53101,7500000.0
2009-02-09 12:09:00,4.53827,4.53918,4.52895,4.53918,5250000.0
2009-02-09 12:10:00,4.53581,4.53783,4.52793,4.53169,13880000.0
2009-02-09 12:11:00,4.52602,4.53646,4.52552,4.52552,5250000.0
2009-02-09 12:12:00,4.52738,4.53838,4.52738,4.53313,6750000.0
2009-02-09 12:13:00,4.53069,4.53666,4.53069,4.53267,8250000.0
2009-02-09 12:14:00,4.53373,4.53373,4.52153,4.53214,12750000.0
2009-02-09 12:15:00,4.53157,4.5342,4.52319,4.53033,14630000.0
2009-02-09 12:16:00,4.52692,4.52692,4.51277,4.51978,6000000.0
2009-02-09 12:17:00,4.51885,4.52801,4.51574,4.52499,11250000.0
2009-02-09 12:18:00,4.52247,4.52466,4.51848,4.52204,13140000.0
2009-02-09 12:19:00,4.52155,4.52244,4.51593,4.52183,6000000.0
2009-02-09 12:20:00,4.52293,4.52381,4.51651,4.51934,7500000.0
2009-02-09 12:21:00,4.52297,4.52349,4.51559,4.51559,6380000.0
2009-02-09 12:22:00,4.51364,4.51991,4.50748,4.50748,4890000.0
2009-02-09 12:23:00,4.51409,4.51812,4.51238,4.51452,5250000.0
2009-02-09 12:24:00,4.51194,4.51363,4.50561,4.51194,6000000.0
2009-02-09 12:25:00,4.50576,4.51898,4.50534,4.51865,4880000.0
2009-02-09 12:26:00,4.52018,4.52018,4.50913,4.50913,4510000.0
2009-02-09 12:27:00,4.51396,4.5162,4.50862,4.51087,7130000.0
2009-02-09 12:28:00,4.51272,4.52145,4.51272,4.51955,8250000.0
2009-02-09 12:29:00,4.5154,4.52298,4.51529,4.51926,7500000.0
2009-02-09 12:30:00,4.52021,4.52193,4.51341,4.5183,10890000.0
2009-02-09 12:31:00,4.51405,4.51962,4.5082,4.51771,8250000.0
2009-02-09 12:32:00,4.51589,4.51604,4.51135,4.51508,7880000.0
2009-02-09 12:33:00,4.51028,4.51986,4.5086,4.51601,7880000.0
2009-02-09 12:34:00,4.51613,4.51772,4.51116,4.51669,5630000.0
2009-02-09 12:35:00,4.51756,4.51825,4.50835,4.51344,5630000.0
2009-02-09 12:36:00,4.51536,4.51693,4.50783,4.51437,7880000.0
2009-02-09 12:37:00,4.50883,4.51463,4.50476,4.51463,5250000.0
2009-02-09 12:38:00,4.50662,4.5175,4.50662,4.51516,5250000.0
2009-02-09 12:39:00,4.51603,4.51646,4.51233,4.51646,4130000.0
2009-02-09 12:40:00,4.51399,4.51635,4.51211,4.51481,6750000.0
2009-02-09 12:41:00,4.5115,4.51697,4.5115,4.51487,6750000.0
2009-02-09 12:42:00,4.513,4.5201,4.513,4.51415,4880000.0
2009-02-09 12:43:00,4.51741,4.5209,4.50993,4.52068,9010000.0
2009-02-09 12:44:00,4.51873,4.52021,4.50743,4.50875,8630000.0
2009-02-09 12:45:00,4.51845,4.52055,4.51527,4.51544,4880000.0
2009-02-09 12:46:00,4.51746,4.52373,4.51642,4.51642,7130000.0
2009-02-09 12:47:00,4.51508,4.52377,4.51508,4.52193,6010000.0
2009-02-09 12:48:00,4.52429,4.52433,4.51365,4.52408,6000000.0
2009-02-09 12:49:00,4.5149,4.52354,4.5149,4.52272,5250000.0
2009-02-09 12:50:00,4.52073,4.52407,4.5143,4.52244,8250000.0
2009-02-09 12:51:00,4.52115,4.52563,4.51908,4.52459,6380000.0
2009-02-09 12:52:00,4.51664,4.5247,4.51664,4.52202,8250000.0
2009-02-09 12:53:00,4.52441,4.52548,4.51457,4.51802,8250000.0
2009-02-09 12:54:00,4.5193,4.52356,4.51128,4.51736,8630000.0
2009-02-09 12:55:00,4.51921,4.52408,4.51921,4.52408,5630000.0
2009-02-09 12:56:00,4.52206,4.52368,4.51377,4.52348,6390000.0
2009-02-09 12:57:00,4.52586,4.52711,4.51935,4.52249,13500000.0
2009-02-09 12:58:00,4.52031,4.52249,4.51116,4.51612,9760000.0
2009-02-09 12:59:00,4.52012,4.52081,4.50896,4.52038,11650000.0
2009-02-09 13:00:00,4.52087,4.52087,4.515,4.51935,5630000.0
2009-02-09 13:01:00,4.51945,4.52139,4.51478,4.51797,13510000.0
2009-02-09 13:02:00,4.51724,4.52184,4.51138,4.51718,12760000.0
2009-02-09 13:03:00,4.51856,4.52037,4.50919,4.52021,12760000.0
2009-02-09 13:04:00,4.52198,4.52417,4.51194,4.52248,11640000.0
2009-02-09 13:05:00,4.52206,4.52206,4.5125,4.51747,13510000.0
2009-02-09 13:06:00,4.51459,4.52326,4.51356,4.51887,7500000.0
2009-02-09 13:07:00,4.51768,4.52131,4.51101,4.51101,7510000.0
2009-02-09 13:08:00,4.52068,4.52068,4.51087,4.51087,9750000.0
2009-02-09 13:09:00,4.52018,4.52148,4.51228,4.51472,6000000.0
2009-02-09 13:10:00,4.51971,4.52011,4.51154,4.5163,6000000.0
2009-02-09 13:11:00,4.5154,4.52058,4.51183,4.51183,6000000.0
2009-02-09 13:12:00,4.50799,4.51657,4.50799,4.5161,4510000.0
2009-02-09 13:13:00,4.51454,4.51944,4.5119,4.5119,4880000.0
2009-02-09 13:14:00,4.51677,4.51803,4.51282,4.51457,10500000.0
2009-02-09 13:15:00,4.5174,4.5174,4.50847,4.51062,6390000.0
2009-02-09 13:16:00,4.50873,4.52005,4.50873,4.51606,6760000.0
2009-02-09 13:17:00,4.51896,4.51896,4.51377,4.5158,5630000.0
2009-02-09 13:18:00,4.51618,4.51655,4.50606,4.51262,8630000.0
2009-02-09 13:19:00,4.51271,4.52071,4.50509,4.51323,6010000.0
2009-02-09 13:20:00,4.50874,4.51485,4.50428,4.51012,9750000.0
2009-02-09 13:21:00,4.51202,4.51345,4.50774,4.51284,7880000.0
2009-02-09 13:22:00,4.51439,4.51451,4.50823,4.50823,7130000.0
2009-02-09 13:23:00,4.50943,4.51374,4.50531,4.51167,6000000.0
2009-02-09 13:24:00,4.51326,4.51349,4.50476,4.50724,5630000.0
2009-02-09 13:25:00,4.51223,4.51338,4.50636,4.51307,11260000.0
2009-02-09 13:26:00,4.50774,4.51308,4.50774,4.5125,4510000.0
2009-02-09 13:27:00,4.51355,4.51355,4.50607,4.51312,7130000.0
2009-02-09 13:28:00,4.51321,4.51321,4.50684,4.5105,4880000.0
2009-02-09 13:29:00,4.50358,4.51293,4.50358,4.51293,9760000.0
2009-02-09 13:30:00,4.50911,4.51449,4.50911,4.51348,4880000.0
2009-02-09 13:31:00,4.50698,4.51541,4.50698,4.50934,6380000.0
2009-02-09 13:32:00,4.51337,4.5146,4.50174,4.51255,9760000.0
2009-02-09 13:33:00,4.50842,4.51368,4.50323,4.50837,8250000.0
2009-02-09 13:35:00,4.51565,4.51565,4.50899,4.51213,11250000.0
2009-02-09 13:36:00,4.51432,4.51508,4.50964,4.50964,6010000.0
2009-02-09 13:37:00,4.50703,4.51361,4.50703,4.50919,8250000.0
2009-02-09 13:38:00,4.50882,4.51461,4.50808,4.51328,4510000.0
2009-02-09 13:39:00,4.51501,4.51679,4.51197,4.512,5630000.0
2009-02-09 13:40:00,4.51609,4.51819,4.50978,4.51537,7500000.0
2009-02-09 13:41:00,4.51692,4.51839,4.50822,4.51286,5630000.0
2009-02-09 13:42:00,4.51518,4.51768,4.50733,4.51563,4880000.0
2009-02-09 13:43:00,4.51405,4.52125,4.51405,4.52026,5260000.0
2009-02-09 13:44:00,4.51894,4.51894,4.51296,4.51654,6760000.0
2009-02-09 13:45:00,4.51388,4.51845,4.51117,4.51733,5630000.0
2009-02-09 13:46:00,4.51691,4.51691,4.50693,4.51589,7880000.0
2009-02-09 13:47:00,4.51616,4.51616,4.50623,4.5139,5630000.0
2009-02-09 13:48:00,4.5088,4.51414,4.50432,4.51349,7500000.0
2009-02-09 13:49:00,4.51368,4.51711,4.51142,4.51374,6000000.0
2009-02-09 13:50:00,4.51463,4.51644,4.50523,4.50798,5630000.0
2009-02-09 13:51:00,4.51089,4.51489,4.50324,4.5073,19890000.0
2009-02-09 13:52:00,4.5045,4.51535,4.5045,4.51092,6380000.0
2009-02-09 13:53:00,4.51578,4.51627,4.50578,4.51552,16140000.0
2009-02-09 13:54:00,4.51557,4.51557,4.50907,4.51368,6390000.0
2009-02-09 13:55:00,4.51108,4.51691,4.50702,4.51267,12000000.0
2009-02-09 13:56:00,4.50949,4.51533,4.50949,4.51351,6000000.0
2009-02-09 13:57:00,4.5124,4.51614,4.51016,4.51533,6750000.0
2009-02-09 13:58:00,4.51463,4.51776,4.51109,4.51776,4880000.0
2009-02-09 13:59:00,4.51628,4.51705,4.50731,4.51568,9010000.0
2009-02-09 14:00:00,4.51723,4.51723,4.50706,4.50706,6750000.0
2009-02-09 14:01:00,4.51228,4.51645,4.51139,4.51645,6000000.0
2009-02-09 14:02:00,4.51705,4.51794,4.51165,4.51185,6750000.0
2009-02-09 14:03:00,4.5103,4.51811,4.5103,4.51681,8250000.0
2009-02-09 14:04:00,4.51597,4.51695,4.50973,4.51439,11250000.0
2009-02-09 14:05:00,4.51612,4.51774,4.51115,4.51115,10130000.0
2009-02-09 14:06:00,4.51341,4.51368,4.50892,4.50996,4880000.0
2009-02-09 14:07:00,4.51102,4.51626,4.51009,4.51009,7880000.0
2009-02-09 14:08:00,4.51622,4.51785,4.5104,4.51604,9380000.0
2009-02-09 14:09:00,4.51369,4.51822,4.51252,4.51534,9380000.0
2009-02-09 14:10:00,4.51706,4.51706,4.50897,4.51096,5250000.0
2009-02-09 14:11:00,4.51556,4.51688,4.50811,4.50811,5250000.0
2009-02-09 14:12:00,4.51575,4.51575,4.51,4.51507,8250000.0
2009-02-09 14:13:00,4.51027,4.51763,4.51001,4.51001,6750000.0
2009-02-09 14:14:00,4.51618,4.51749,4.50844,4.51683,12750000.0
2009-02-09 14:15:00,4.51255,4.51791,4.51255,4.51528,10130000.0
2009-02-09 14:16:00,4.51346,4.52348,4.51346,4.52348,8270000.0
2009-02-09 14:17:00,4.51841,4.52402,4.51654,4.52282,7500000.0
2009-02-09 14:18:00,4.52345,4.5265,4.52125,4.52618,6750000.0
2009-02-09 14:19:00,4.52551,4.52867,4.51948,4.51948,8250000.0
2009-02-09 14:20:00,4.5273,4.52947,4.52255,4.52751,10140000.0
2009-02-09 14:21:00,4.52111,4.52652,4.51666,4.52063,10130000.0
2009-02-09 14:22:00,4.523,4.5292,4.51794,4.52403,11640000.0
2009-02-09 14:23:00,4.5274,4.5274,4.51601,4.52504,11250000.0
2009-02-09 14:24:00,4.52727,4.53015,4.52029,4.52731,9750000.0
2009-02-09 14:25:00,4.52555,4.52817,4.51962,4.52347,10880000.0
2009-02-09 14:26:00,4.52746,4.52746,4.51807,4.5224,6750000.0
2009-02-09 14:27:00,4.52752,4.53233,4.52209,4.5259,6380000.0
2009-02-09 14:28:00,4.52685,4.53124,4.52386,4.52568,6380000.0
2009-02-09 14:29:00,4.53193,4.53193,4.52232,4.52848,14250000.0
2009-02-09 14:30:00,4.52853,4.5286,4.51842,4.52486,9750000.0
2009-02-09 14:31:00,4.52784,4.53021,4.5237,4.52622,7500000.0
2009-02-09 14:32:00,4.53052,4.53114,4.5201,4.52922,7130000.0
2009-02-09 14:33:00,4.52035,4.52789,4.5194,4.52418,6750000.0
2009-02-09 14:34:00,4.52485,4.52485,4.51573,4.52092,7500000.0
2009-02-09 14:35:00,4.52321,4.52321,4.51333,4.52292,8250000.0
2009-02-09 14:36:00,4.52321,4.52362,4.518,4.51879,5630000.0
2009-02-09 14:37:00,4.51723,4.52314,4.51624,4.52245,8250000.0
2009-02-09 14:38:00,4.51614,4.52442,4.51614,4.52158,7130000.0
2009-02-09 14:39:00,4.52394,4.52515,4.51696,4.52111,7500000.0
2009-02-09 14:40:00,4.51746,4.52583,4.51746,4.51829,6760000.0
2009-02-09 14:41:00,4.52502,4.52683,4.51317,4.52052,7130000.0
2009-02-09 14:42:00,4.52522,4.5265,4.51593,4.52202,7500000.0
2009-02-09 14:43:00,4.52462,4.52701,4.51986,4.52701,6000000.0
2009-02-09 14:44:00,4.52674,4.5268,4.51511,4.52234,7500000.0
2009-02-09 14:45:00,4.52178,4.52225,4.51027,4.52225,5250000.0
2009-02-09 14:46:00,4.51824,4.5245,4.51626,4.51883,5630000.0
2009-02-09 14:47:00,4.51899,4.52497,4.51515,4.52291,7510000.0
2009-02-09 14:48:00,4.52437,4.5253,4.51519,4.52407,6750000.0
2009-02-09 14:49:00,4.52541,4.52541,4.52262,4.52359,6380000.0
2009-02-09 14:51:00,4.52401,4.52558,4.52335,4.52354,5250000.0
2009-02-09 14:52:00,4.5203,4.52483,4.51589,4.5203,9000000.0
2009-02-09 14:53:00,4.52018,4.52579,4.52018,4.52461,4880000.0
2009-02-09 14:54:00,4.52645,4.52746,4.52263,4.52746,5250000.0
2009-02-09 14:55:00,4.52716,4.52809,4.52559,4.52559,5630000.0
2009-02-09 14:56:00,4.5256,4.5256,4.51403,4.51403,7130000.0
2009-02-09 14:57:00,4.52034,4.521,4.51398,4.51589,5630000.0
2009-02-09 14:58:00,4.51608,4.52025,4.51348,4.51648,7880000.0
2009-02-09 14:59:00,4.51128,4.51387,4.49659,4.49659,13500000.0
2009-02-09 15:00:00,4.50526,4.5106,4.50526,4.5106,7510000.0
2009-02-09 15:01:00,4.50861,4.50861,4.49509,4.49509,6000000.0
2009-02-09 15:02:00,4.49879,4.49879,4.48851,4.49612,7880000.0
2009-02-09 15:03:00,4.48779,4.49268,4.47631,4.47631,7500000.0
2009-02-09 15:04:00,4.48279,4.48469,4.46808,4.47678,9000000.0
2009-02-09 15:05:00,4.4668,4.47825,4.4668,4.47774,6750000.0
2009-02-09 15:06:00,4.47684,4.4778,4.46952,4.46952,7130000.0
2009-02-09 15:07:00,4.47953,4.47953,4.46604,4.47879,6000000.0
2009-02-09 15:08:00,4.4645,4.48338,4.4645,4.48338,8250000.0
2009-02-09 15:09:00,4.47772,4.48544,4.47707,4.47707,4500000.0
2009-02-09 15:10:00,4.47852,4.48619,4.47852,4.48619,8250000.0
2009-02-09 15:11:00,4.48067,4.48902,4.47963,4.48636,9770000.0
2009-02-09 15:12:00,4.48638,4.48638,4.4757,4.48607,8250000.0
2009-02-09 15:13:00,4.48449,4.48716,4.47206,4.47206,13520000.0
2009-02-09 15:14:00,4.4856,4.4856,4.46847,4.47734,14260000.0
2009-02-09 15:15:00,4.47156,4.47967,4.46907,4.47808,7510000.0
2009-02-09 15:16:00,4.46717,4.47885,4.46717,4.4765,7500000.0
2009-02-09 15:17:00,4.48156,4.48167,4.4718,4.4766,7510000.0
2009-02-09 15:18:00,4.47538,4.47586,4.46585,4.47165,6750000.0
2009-02-09 15:19:00,4.47513,4.47513,4.46667,4.47332,5640000.0
2009-02-09 15:20:00,4.4676,4.48064,4.46637,4.47779,6750000.0
2009-02-09 15:21:00,4.47269,4.47269,4.46035,4.46035,7880000.0
2009-02-09 15:22:00,4.46113,4.46656,4.45968,4.46506,7880000.0
2009-02-09 15:23:00,4.46719,4.46834,4.45666,4.46433,6750000.0
2009-02-09 15:24:00,4.46474,4.46617,4.4539,4.46346,10500000.0
2009-02-09 15:25:00,4.46385,4.46611,4.46017,4.46558,5260000.0
2009-02-09 15:26:00,4.46795,4.47185,4.46432,4.46938,8250000.0
2009-02-09 15:27:00,4.46574,4.46906,4.46189,4.46437,7880000.0
2009-02-09 15:28:00,4.46779,4.46782,4.45765,4.46358,7880000.0
2009-02-09 15:29:00,4.46269,4.4645,4.45223,4.45498,18760000.0
2009-02-09 15:30:00,4.46201,4.46338,4.45512,4.45512,6000000.0
2009-02-09 15:31:00,4.46065,4.46455,4.46026,4.46455,6760000.0
2009-02-09 15:32:00,4.45744,4.46199,4.45046,4.46084,6000000.0
2009-02-09 15:33:00,4.4528,4.4599,4.45211,4.45239,7500000.0
2009-02-09 15:34:00,4.45235,4.45706,4.45006,4.45055,10880000.0
2009-02-09 15:35:00,4.45733,4.45733,4.44921,4.45382,10510000.0
2009-02-09 15:36:00,4.4498,4.4587,4.44803,4.45555,7890000.0
2009-02-09 15:37:00,4.44641,4.45689,4.44641,4.44904,7880000.0
2009-02-09 15:38:00,4.45336,4.45983,4.45336,4.45983,5250000.0
2009-02-09 15:39:00,4.45652,4.46138,4.44273,4.45062,9000000.0
2009-02-09 15:40:00,4.44951,4.45167,4.44218,4.444,10500000.0
2009-02-09 15:41:00,4.44608,4.44999,4.44091,4.44091,6380000.0
2009-02-09 15:42:00,4.44935,4.44935,4.43787,4.44898,7880000.0
2009-02-09 15:43:00,4.44422,4.44743,4.43945,4.43945,6750000.0
2009-02-09 15:44:00,4.44281,4.44856,4.44144,4.44572,10520000.0
2009-02-09 15:45:00,4.44357,4.44951,4.44135,4.44135,7500000.0
2009-02-09 15:46:00,4.43977,4.44063,4.43257,4.43257,4880000.0
2009-02-09 15:47:00,4.43865,4.43865,4.42976,4.43441,6000000.0
2009-02-09 15:48:00,4.43295,4.4344,4.42905,4.43232,4510000.0
2009-02-09 15:49:00,4.42984,4.43119,4.42253,4.42332,8630000.0
2009-02-09 15:50:00,4.43252,4.43387,4.42571,4.43385,6760000.0
2009-02-09 15:51:00,4.43296,4.43296,4.42596,4.43002,8250000.0
2009-02-09 15:52:00,4.42431,4.43314,4.42431,4.42768,5250000.0
2009-02-09 15:53:00,4.43534,4.43572,4.429,4.429,9000000.0
2009-02-09 15:54:00,4.4346,4.43863,4.43279,4.43279,6000000.0
2009-02-09 15:55:00,4.43735,4.44105,4.43615,4.44028,6380000.0
2009-02-09 15:56:00,4.43625,4.44209,4.43382,4.4359,8250000.0
2009-02-09 15:57:00,4.43764,4.44107,4.42995,4.43267,21000000.0
2009-02-09 15:58:00,4.44157,4.44292,4.43453,4.43918,6760000.0
2009-02-09 15:59:00,4.43426,4.44037,4.43426,4.43577,9380000.0
2009-02-09 16:00:00,4.44357,4.44357,4.43557,4.44058,4880000.0
2009-02-09 16:01:00,4.43802,4.44189,4.43254,4.43254,7510000.0
2009-02-09 16:02:00,4.43423,4.43991,4.43392,4.43458,5260000.0
2009-02-09 16:03:00,4.43529,4.4402,4.43197,4.43911,4880000.0
2009-02-09 16:04:00,4.43727,4.44258,4.4306,4.44225,6750000.0
2009-02-09 16:05:00,4.43561,4.44391,4.43561,4.44368,6000000.0
2009-02-09 16:06:00,4.43941,4.44306,4.43655,4.44009,7510000.0
2009-02-09 16:07:00,4.43955,4.44104,4.4303,4.4303,5630000.0
2009-02-09 16:08:00,4.43686,4.43794,4.43185,4.43766,7130000.0
2009-02-09 16:09:00,4.43486,4.44077,4.42792,4.4378,7500000.0
2009-02-09 16:10:00,4.43706,4.44124,4.43549,4.44124,6010000.0
2009-02-09 16:11:00,4.44132,4.44132,4.42984,4.43996,5250000.0
2009-02-09 16:12:00,4.4417,4.4417,4.4301,4.43328,6380000.0
2009-02-09 16:13:00,4.43695,4.43773,4.42989,4.43365,5250000.0
2009-02-09 16:14:00,4.4369,4.44064,4.4343,4.43905,13510000.0
2009-02-09 16:15:00,4.43963,4.44092,4.43048,4.43935,15000000.0
2009-02-09 16:16:00,4.43316,4.43828,4.42541,4.43493,10880000.0
2009-02-09 16:17:00,4.42597,4.43643,4.42597,4.43384,5250000.0
2009-02-09 16:18:00,4.42794,4.4323,4.423,4.42802,6000000.0
2009-02-09 16:19:00,4.42855,4.43418,4.42475,4.43306,5250000.0
2009-02-09 16:20:00,4.42593,4.43387,4.42342,4.43066,7880000.0
2009-02-09 16:21:00,4.4347,4.4347,4.42157,4.4299,9380000.0
2009-02-09 16:22:00,4.43339,4.43492,4.43018,4.43018,6000000.0
2009-02-09 16:23:00,4.43554,4.43643,4.42631,4.43099,12010000.0
2009-02-09 16:24:00,4.43386,4.43386,4.42248,4.43224,7500000.0
2009-02-09 16:25:00,4.43352,4.43352,4.42406,4.42888,7130000.0
2009-02-09 16:26:00,4.42442,4.42894,4.41995,4.42737,6000000.0
2009-02-09 16:27:00,4.4293,4.4293,4.42221,4.42672,6000000.0
2009-02-09 16:28:00,4.42637,4.42716,4.41751,4.41964,6380000.0
2009-02-09 16:29:00,4.42297,4.42588,4.41742,4.42588,11630000.0
2009-02-09 16:30:00,4.42094,4.42513,4.4197,4.42311,5250000.0
2009-02-09 16:31:00,4.41904,4.42656,4.41426,4.42538,6000000.0
2009-02-09 16:32:00,4.42643,4.42913,4.41661,4.42092,7130000.0
2009-02-09 16:33:00,4.42726,4.42726,4.41755,4.42451,7130000.0
2009-02-09 16:34:00,4.42698,4.4283,4.41633,4.42634,7500000.0
2009-02-09 16:35:00,4.42838,4.42936,4.42262,4.42886,12390000.0
2009-02-09 16:36:00,4.41867,4.43032,4.41867,4.42333,7500000.0
2009-02-09 16:37:00,4.42782,4.43353,4.42585,4.43344,6380000.0
2009-02-09 16:38:00,4.4316,4.43585,4.4281,4.43043,6750000.0
2009-02-09 16:39:00,4.43146,4.43511,4.4257,4.4257,6380000.0
2009-02-09 16:40:00,4.43426,4.43426,4.42606,4.42778,5630000.0
2009-02-09 16:41:00,4.42626,4.4322,4.42091,4.42091,8630000.0
2009-02-09 16:42:00,4.42787,4.43157,4.42344,4.43053,7510000.0
2009-02-09 16:43:00,4.42485,4.42856,4.41846,4.42451,8250000.0
2009-02-09 16:44:00,4.4249,4.42557,4.41763,4.41852,9380000.0
2009-02-09 16:45:00,4.41636,4.42615,4.41636,4.42615,4880000.0
2009-02-09 16:46:00,4.42537,4.42868,4.42052,4.42052,9390000.0
2009-02-09 16:47:00,4.42269,4.42269,4.41429,4.42177,9000000.0
2009-02-09 16:48:00,4.41954,4.42054,4.41584,4.42054,4510000.0
2009-02-09 16:49:00,4.41783,4.42067,4.41151,4.41627,6380000.0
2009-02-09 16:50:00,4.40763,4.417,4.40763,4.41283,6000000.0
2009-02-09 16:51:00,4.40789,4.41543,4.40358,4.40984,5630000.0
2009-02-09 16:52:00,4.40934,4.419,4.40921,4.419,8250000.0
2009-02-09 16:53:00,4.40785,4.41508,4.40785,4.40956,4880000.0
2009-02-09 16:54:00,4.40425,4.41579,4.40425,4.41068,9380000.0
2009-02-09 16:55:00,4.40904,4.41538,4.40841,4.41135,5630000.0
2009-02-09 16:56:00,4.4135,4.41419,4.4009,4.41419,10130000.0
2009-02-09 16:57:00,4.41848,4.4243,4.41617,4.42239,5250000.0
2009-02-09 16:58:00,4.41602,4.41969,4.41384,4.41837,5270000.0
2009-02-09 16:59:00,4.41799,4.41931,4.41284,4.41777,10500000.0
2009-02-09 17:00:00,4.4133,4.41789,4.40816,4.40816,6760000.0
2009-02-09 17:01:00,4.41739,4.42419,4.4142,4.42032,7880000.0
2009-02-09 17:02:00,4.42425,4.42843,4.41798,4.42843,6000000.0
2009-02-09 17:03:00,4.42795,4.43373,4.4248,4.42807,7130000.0
2009-02-09 17:04:00,4.42721,4.42922,4.42117,4.42922,8250000.0
2009-02-09 17:05:00,4.42289,4.42852,4.42289,4.42852,5250000.0
2009-02-09 17:06:00,4.42936,4.42955,4.42493,4.42644,5630000.0
2009-02-09 17:07:00,4.42609,4.43066,4.42442,4.43018,7500000.0
2009-02-09 17:08:00,4.42093,4.42787,4.41701,4.41799,6760000.0
2009-02-09 17:09:00,4.42262,4.42523,4.41199,4.42336,7500000.0
2009-02-09 17:10:00,4.42748,4.42748,4.41964,4.42295,5250000.0
2009-02-09 17:11:00,4.42101,4.42529,4.41692,4.42529,5250000.0
2009-02-09 17:12:00,4.4177,4.42751,4.4177,4.4239,6750000.0
2009-02-09 17:13:00,4.42402,4.42748,4.41605,4.42006,7510000.0
2009-02-09 17:14:00,4.42201,4.42682,4.42015,4.42015,7500000.0
2009-02-09 17:15:00,4.42545,4.42545,4.41693,4.4208,7130000.0
2009-02-09 17:16:00,4.42015,4.42247,4.40904,4.41771,5630000.0
2009-02-09 17:17:00,4.40985,4.41825,4.40968,4.41754,8250000.0
2009-02-09 17:18:00,4.41754,4.41754,4.4084,4.4084,4880000.0
2009-02-09 17:19:00,4.41346,4.41841,4.4089,4.41195,7510000.0
2009-02-09 17:20:00,4.41657,4.41844,4.4122,4.41844,6750000.0
2009-02-09 17:21:00,4.41343,4.41776,4.40752,4.41001,20260000.0
2009-02-09 17:22:00,4.41794,4.42072,4.40853,4.41751,7880000.0
2009-02-09 17:23:00,4.41743,4.41888,4.4125,4.41888,7500000.0
2009-02-09 17:24:00,4.41966,4.4198,4.41235,4.41535,5260000.0
2009-02-09 17:25:00,4.41564,4.42114,4.40693,4.41325,20260000.0
2009-02-09 17:26:00,4.42034,4.42308,4.41587,4.41587,7880000.0
2009-02-09 17:27:00,4.42165,4.42263,4.4125,4.4125,5260000.0
2009-02-09 17:28:00,4.42329,4.4253,4.4152,4.42393,5250000.0
2009-02-09 17:29:00,4.41731,4.42452,4.41469,4.41893,17640000.0
2009-02-09 17:30:00,4.41933,4.4276,4.41933,4.42686,8250000.0
2009-02-09 17:31:00,4.42615,4.42695,4.42025,4.42559,5250000.0
2009-02-09 17:32:00,4.4265,4.4265,4.42171,4.42287,5630000.0
2009-02-09 17:33:00,4.42536,4.42842,4.41842,4.42618,7510000.0
2009-02-09 17:34:00,4.42399,4.42523,4.41242,4.4192,8250000.0
2009-02-09 17:35:00,4.42254,4.42796,4.41688,4.41952,20630000.0
2009-02-09 17:36:00,4.41975,4.42593,4.41739,4.42077,7130000.0
2009-02-09 17:37:00,4.42109,4.42702,4.42073,4.42162,8250000.0
2009-02-09 17:38:00,4.42085,4.42584,4.4157,4.42097,6000000.0
2009-02-09 17:39:00,4.42165,4.42753,4.41651,4.41937,20640000.0
2009-02-09 17:40:00,4.42416,4.42536,4.41943,4.42229,6380000.0
2009-02-09 17:41:00,4.42214,4.42279,4.41279,4.42279,6380000.0
2009-02-09 17:42:00,4.41946,4.42355,4.41775,4.42122,7880000.0
2009-02-09 17:43:00,4.41998,4.42276,4.41312,4.42067,6380000.0
2009-02-09 17:44:00,4.42298,4.42461,4.41743,4.41839,8250000.0
2009-02-09 17:45:00,4.4169,4.42173,4.41618,4.41667,6000000.0
2009-02-09 17:46:00,4.42012,4.42046,4.41466,4.41466,4880000.0
2009-02-09 17:47:00,4.41874,4.42037,4.41073,4.41073,5250000.0
2009-02-09 17:48:00,4.41854,4.41854,4.40441,4.41736,7880000.0
2009-02-09 17:49:00,4.41795,4.41946,4.4142,4.4142,5260000.0
2009-02-09 17:50:00,4.41671,4.41794,4.40897,4.41648,5250000.0
2009-02-09 17:51:00,4.41445,4.41493,4.40399,4.40399,8250000.0
2009-02-09 17:52:00,4.40772,4.41267,4.40402,4.41267,5250000.0
2009-02-09 17:53:00,4.41307,4.41765,4.40565,4.41418,7500000.0
2009-02-09 17:54:00,4.41468,4.41493,4.40831,4.41281,4880000.0
2009-02-09 17:55:00,4.4168,4.41797,4.41195,4.41195,5250000.0
2009-02-09 17:56:00,4.41222,4.41924,4.40797,4.41755,6000000.0
2009-02-09 17:57:00,4.41751,4.42256,4.41049,4.41385,20260000.0
2009-02-09 17:58:00,4.42278,4.42774,4.4176,4.4213,8250000.0
2009-02-09 17:59:00,4.42721,4.42961,4.41931,4.42376,15380000.0
2009-02-09 18:00:00,4.42733,4.42745,4.42251,4.42669,6000000.0
2009-02-09 18:01:00,4.42559,4.43233,4.4244,4.42704,7880000.0
2009-02-09 18:02:00,4.41818,4.4295,4.41818,4.42566,7500000.0
2009-02-09 18:03:00,4.42513,4.43221,4.42304,4.42849,7890000.0
2009-02-09 18:04:00,4.42084,4.43148,4.41993,4.43102,8260000.0
2009-02-09 18:05:00,4.42374,4.43151,4.42374,4.43074,7130000.0
2009-02-09 18:06:00,4.43249,4.43586,4.42914,4.43407,7880000.0
2009-02-09 18:07:00,4.43715,4.43897,4.43419,4.43783,10500000.0
2009-02-09 18:08:00,4.43804,4.43804,4.43318,4.43786,6000000.0
2009-02-09 18:09:00,4.43292,4.43767,4.43163,4.43767,5250000.0
2009-02-09 18:10:00,4.4383,4.4383,4.43294,4.43757,7880000.0
2009-02-09 18:11:00,4.43514,4.4409,4.43514,4.44061,5250000.0
2009-02-09 18:12:00,4.43955,4.43955,4.42723,4.43361,7500000.0
2009-02-09 18:13:00,4.44034,4.44261,4.43538,4.44128,6000000.0
2009-02-09 18:14:00,4.44129,4.44159,4.43006,4.44159,12380000.0
2009-02-09 18:15:00,4.44185,4.44313,4.43638,4.44023,8630000.0
2009-02-09 18:16:00,4.42908,4.43998,4.42908,4.43998,7880000.0
2009-02-09 18:17:00,4.44222,4.44383,4.43401,4.43602,4880000.0
2009-02-09 18:18:00,4.43474,4.44025,4.43139,4.43828,9000000.0
2009-02-09 18:19:00,4.43354,4.43522,4.42861,4.43482,6750000.0
2009-02-09 18:20:00,4.43323,4.43622,4.43323,4.43574,5630000.0
2009-02-09 18:21:00,4.43061,4.43549,4.42793,4.4318,5630000.0
2009-02-09 18:22:00,4.42107,4.43501,4.42107,4.43041,6000000.0
2009-02-09 18:23:00,4.4328,4.43484,4.43119,4.43479,5250000.0
2009-02-09 18:24:00,4.4341,4.43515,4.42426,4.43418,6000000.0
2009-02-09 18:25:00,4.43087,4.43542,4.43087,4.43542,3750000.0
2009-02-09 18:26:00,4.43661,4.43661,4.42563,4.43197,3380000.0
2009-02-09 18:27:00,4.43371,4.43773,4.42877,4.4306,6750000.0
2009-02-09 18:28:00,4.4336,4.43583,4.4306,4.43444,6000000.0
2009-02-09 18:29:00,4.42564,4.43371,4.42165,4.42881,13130000.0
2009-02-09 18:30:00,4.42685,4.43714,4.42685,4.43714,5250000.0
2009-02-09 18:31:00,4.43793,4.43873,4.4333,4.43873,5250000.0
2009-02-09 18:32:00,4.43051,4.43658,4.43005,4.43658,7880000.0
2009-02-09 18:33:00,4.43097,4.43893,4.42659,4.43115,13130000.0
2009-02-09 18:34:00,4.43358,4.43881,4.42876,4.43296,6380000.0
2009-02-09 18:35:00,4.43525,4.43589,4.42579,4.42694,7510000.0
2009-02-09 18:36:00,4.43879,4.43879,4.42859,4.4372,5250000.0
2009-02-09 18:37:00,4.43772,4.43795,4.42842,4.43759,7140000.0
2009-02-09 18:38:00,4.43212,4.43639,4.43093,4.43093,6750000.0
2009-02-09 18:39:00,4.43073,4.4364,4.43073,4.43505,7880000.0
2009-02-09 18:40:00,4.42944,4.43558,4.42896,4.43558,4880000.0
2009-02-09 18:41:00,4.43631,4.43844,4.42603,4.43835,7510000.0
2009-02-09 18:42:00,4.44227,4.44227,4.4338,4.44076,7500000.0
2009-02-09 18:43:00,4.44489,4.44742,4.43363,4.43962,9020000.0
2009-02-09 18:44:00,4.44337,4.44426,4.43253,4.44213,8630000.0
2009-02-09 18:45:00,4.44271,4.44271,4.43675,4.43752,5250000.0
2009-02-09 18:46:00,4.43549,4.44147,4.43489,4.43601,7500000.0
2009-02-09 18:47:00,4.43424,4.43929,4.4301,4.43919,9760000.0
2009-02-09 18:48:00,4.43446,4.43903,4.43021,4.43021,6000000.0
2009-02-09 18:49:00,4.43597,4.4419,4.43019,4.43019,6010000.0
2009-02-09 18:50:00,4.43976,4.43976,4.43934,4.43934,1500000.0
2009-02-09 18:51:00,4.43532,4.44184,4.43469,4.4386,4880000.0
2009-02-09 18:52:00,4.43803,4.4395,4.43771,4.4395,5630000.0
2009-02-09 18:53:00,4.44028,4.44061,4.43336,4.44061,5260000.0
2009-02-09 18:54:00,4.44054,4.44057,4.4316,4.4316,5250000.0
2009-02-09 18:55:00,4.43997,4.44111,4.43122,4.43122,8250000.0
2009-02-09 18:56:00,4.43198,4.44185,4.43198,4.44134,7130000.0
2009-02-09 18:57:00,4.43318,4.43918,4.43318,4.43792,5630000.0
2009-02-09 18:59:00,4.43786,4.43868,4.42912,4.43587,11630000.0
2009-02-09 19:00:00,4.44068,4.44121,4.43145,4.4355,5250000.0
2009-02-09 19:01:00,4.4313,4.43992,4.4313,4.43816,5630000.0
2009-02-09 19:02:00,4.43886,4.43886,4.42734,4.43,8260000.0
2009-02-09 19:03:00,4.43234,4.43441,4.43228,4.43441,2250000.0
2009-02-09 19:04:00,4.43569,4.43663,4.42639,4.43663,10500000.0
2009-02-09 19:05:00,4.4347,4.43584,4.42603,4.43584,10500000.0
2009-02-09 19:06:00,4.43443,4.43465,4.4258,4.43465,5630000.0
2009-02-09 19:08:00,4.4334,4.43764,4.4266,4.42986,23260000.0
2009-02-09 19:09:00,4.43251,4.43887,4.43086,4.43514,8250000.0
2009-02-09 19:10:00,4.42849,4.43403,4.42513,4.43153,6000000.0
2009-02-09 19:11:00,4.42799,4.42942,4.42063,4.42942,6000000.0
2009-02-09 19:12:00,4.42849,4.42849,4.42222,4.42222,5250000.0
2009-02-09 19:13:00,4.42628,4.42657,4.41744,4.42608,3750000.0
2009-02-09 19:14:00,4.42323,4.42563,4.42052,4.42339,8250000.0
2009-02-09 19:15:00,4.42275,4.42755,4.41796,4.42556,4130000.0
2009-02-09 19:16:00,4.42144,4.42469,4.42036,4.42465,3380000.0
2009-02-09 19:17:00,4.42519,4.4252,4.41976,4.4252,7500000.0
2009-02-09 19:18:00,4.42452,4.42667,4.4192,4.42439,5250000.0
2009-02-09 19:19:00,4.42191,4.42714,4.42191,4.42714,4500000.0
2009-02-09 19:20:00,4.42533,4.42533,4.41631,4.41631,1500000.0
2009-02-09 19:21:00,4.4214,4.42566,4.41562,4.41562,4500000.0
2009-02-09 19:22:00,4.42489,4.42505,4.41706,4.42443,4500000.0
2009-02-09 19:23:00,4.42006,4.42217,4.40799,4.41252,20260000.0
2009-02-09 19:24:00,4.41837,4.41837,4.40863,4.41446,8250000.0
2009-02-09 19:25:00,4.41378,4.42001,4.41378,4.41957,4500000.0
2009-02-09 19:26:00,4.41486,4.41906,4.4114,4.4118,5250000.0
2009-02-09 19:27:00,4.4115,4.4115,4.40825,4.40825,1500000.0
2009-02-09 19:28:00,4.41339,4.41339,4.41339,4.41339,750000.0
2009-02-09 19:29:00,4.4151,4.41744,4.40786,4.40871,21000000.0
2009-02-09 19:30:00,4.41518,4.41586,4.41518,4.41586,1500000.0
2009-02-09 19:31:00,4.41178,4.41356,4.40497,4.40858,4500000.0
2009-02-09 19:32:00,4.40848,4.41234,4.40077,4.40349,20630000.0
2009-02-09 19:33:00,4.40952,4.41102,4.40103,4.41102,3750000.0
2009-02-09 19:34:00,4.40662,4.41206,4.4005,4.40449,20630000.0
2009-02-09 19:35:00,4.40678,4.41024,4.40143,4.40896,6000000.0
2009-02-09 19:36:00,4.40481,4.41692,4.40481,4.41692,6750000.0
2009-02-09 19:37:00,4.41577,4.41577,4.40526,4.4147,5250000.0
2009-02-09 19:38:00,4.41122,4.41641,4.40511,4.41641,6000000.0
2009-02-09 19:39:00,4.41035,4.41225,4.41035,4.41225,1500000.0
2009-02-09 19:40:00,4.40773,4.4185,4.40773,4.41285,5250000.0
2009-02-09 19:41:00,4.40854,4.41366,4.40449,4.40571,6000000.0
2009-02-09 19:42:00,4.41282,4.41431,4.40993,4.41249,6000000.0
2009-02-09 19:43:00,4.40965,4.41244,4.40425,4.40425,4500000.0
2009-02-09 19:44:00,4.41156,4.42004,4.41156,4.4151,6380000.0
2009-02-09 19:45:00,4.41824,4.42455,4.41764,4.42024,5250000.0
2009-02-09 19:46:00,4.42051,4.42211,4.41653,4.41984,7880000.0
2009-02-09 19:47:00,4.40881,4.41827,4.40611,4.41827,4500000.0
2009-02-09 19:49:00,4.41862,4.41862,4.41523,4.41576,3750000.0
2009-02-09 19:50:00,4.41608,4.41608,4.41433,4.41591,2250000.0
2009-02-09 19:51:00,4.41419,4.41419,4.41419,4.41419,1500000.0
2009-02-09 19:52:00,4.41027,4.41861,4.41027,4.41378,3000000.0
2009-02-09 19:53:00,4.40969,4.41777,4.40969,4.41693,3750000.0
2009-02-09 19:54:00,4.41405,4.41452,4.40886,4.41452,4500000.0
2009-02-09 19:55:00,4.41556,4.41969,4.40904,4.41205,21000000.0
2009-02-09 19:56:00,4.41775,4.4199,4.40799,4.4199,8250000.0
2009-02-09 19:57:00,4.41985,4.422,4.4146,4.422,7500000.0
2009-02-09 19:58:00,4.42017,4.42292,4.41149,4.42292,6000000.0
2009-02-09 19:59:00,4.42003,4.42562,4.4122,4.41634,21000000.0
2009-02-09 20:00:00,4.421,4.42115,4.41218,4.41761,6000000.0
2009-02-09 20:03:00,4.41919,4.4206,4.41474,4.41474,2250000.0
2009-02-09 20:08:00,4.4191,4.4229,4.4128,4.41667,21000000.0
2009-02-09 20:12:00,4.421,4.42697,4.41904,4.42075,9380000.0
2009-02-09 20:13:00,4.41584,4.42486,4.41561,4.42358,7130000.0
2009-02-09 20:15:00,4.42307,4.42731,4.41742,4.42553,21000000.0
2009-02-09 20:16:00,4.41866,4.42491,4.41613,4.41898,5250000.0
2009-02-09 20:17:00,4.42184,4.42567,4.41364,4.41614,21000000.0
2009-02-09 20:18:00,4.42117,4.42363,4.42117,4.42155,2250000.0
2009-02-09 20:19:00,4.41752,4.42403,4.41752,4.42403,2250000.0
2009-02-09 20:21:00,4.42146,4.42671,4.41976,4.42218,6750000.0
2009-02-09 20:24:00,4.42155,4.4263,4.42011,4.42011,5250000.0
2009-02-09 20:26:00,4.41824,4.42412,4.41467,4.41467,3750000.0
2009-02-09 20:30:00,4.41534,4.41951,4.41534,4.41951,1500000.0
2009-02-09 20:31:00,4.42167,4.42585,4.41703,4.41703,6000000.0
2009-02-09 20:32:00,4.42712,4.4283,4.42274,4.42771,6000000.0
2009-02-09 20:36:00,4.42202,4.42559,4.41481,4.4157,21000000.0
2009-02-09 20:37:00,4.41317,4.42261,4.41317,4.41921,6750000.0
2009-02-09 20:45:00,4.42117,4.42373,4.41535,4.41911,3750000.0
2009-02-09 20:46:00,4.41907,4.42047,4.41484,4.41487,6000000.0
2009-02-09 20:58:00,4.41985,4.42538,4.41606,4.42089,8250000.0
2009-02-09 20:59:00,4.42117,4.42541,4.41552,4.41792,21000000.0
2009-02-09 21:00:00,4.42156,4.42156,4.41946,4.41946,2250000.0
2009-02-09 21:09:00,4.41829,4.42404,4.41302,4.41302,6000000.0
2009-02-09 21:10:00,4.41646,4.4223,4.41389,4.4195,6000000.0
2009-02-09 21:13:00,4.41761,4.4238,4.41358,4.41501,5250000.0
2009-02-09 21:14:00,4.41761,4.4225,4.41276,4.42226,5250000.0
2009-02-09 21:15:00,4.41602,4.41911,4.41502,4.41502,3750000.0
2009-02-09 21:16:00,4.41896,4.4238,4.41292,4.41292,6000000.0
2009-02-09 21:18:00,4.41488,4.423,4.41488,4.41894,8250000.0
2009-02-09 21:19:00,4.42107,4.42531,4.41542,4.41782,21000000.0
2009-02-09 21:20:00,4.4226,4.42375,4.41321,4.41832,6000000.0
2009-02-09 21:22:00,4.42511,4.42511,4.41463,4.42224,6750000.0
2009-02-09 21:24:00,4.42626,4.42626,4.41432,4.419,5250000.0
2009-02-09 21:26:00,4.42744,4.4323,4.42164,4.43117,6000000.0
2009-02-09 21:27:00,4.428,4.43248,4.42339,4.43204,8250000.0
2009-02-09 21:28:00,4.42827,4.43363,4.42256,4.4257,21000000.0
2009-02-09 21:29:00,4.43135,4.43135,4.42429,4.42429,3750000.0
2009-02-09 21:30:00,4.42566,4.43106,4.41829,4.42143,21000000.0
2009-02-09 21:31:00,4.42543,4.42942,4.42388,4.42942,5250000.0
2009-02-09 21:32:00,4.42671,4.4344,4.42671,4.43184,5250000.0
2009-02-09 21:33:00,4.43228,4.43228,4.42392,4.42795,6000000.0
2009-02-09 21:35:00,4.42667,4.43045,4.42061,4.42269,21000000.0
2009-02-09 21:38:00,4.42505,4.42827,4.41811,4.4215,21000000.0
2009-02-09 21:40:00,4.42607,4.43031,4.42042,4.42282,21000000.0
2009-02-09 21:41:00,4.42397,4.43017,4.42005,4.42777,8250000.0
2009-02-09 21:44:00,4.42829,4.42896,4.42423,4.42423,3000000.0
2009-02-09 21:45:00,4.42716,4.42917,4.41918,4.42219,21000000.0
2009-02-09 21:47:00,4.42461,4.42789,4.41851,4.42481,6000000.0
2009-02-09 21:49:00,4.41896,4.42814,4.41857,4.41857,10130000.0
2009-02-09 21:51:00,4.42585,4.42886,4.41968,4.42801,6750000.0
2009-02-09 21:53:00,4.42454,4.42856,4.42435,4.4278,6750000.0
2009-02-09 21:54:00,4.42283,4.42748,4.41872,4.42579,5250000.0
2009-02-09 21:56:00,4.41957,4.42841,4.41876,4.41876,3750000.0
2009-02-09 21:57:00,4.42845,4.4288,4.42361,4.42592,4500000.0
2009-02-09 21:58:00,4.42119,4.42501,4.41338,4.41689,21000000.0
2009-02-09 22:00:00,4.42467,4.42891,4.41902,4.42142,21000000.0
2009-02-09 22:01:00,4.42642,4.42642,4.41591,4.42425,4500000.0
2009-02-09 22:02:00,4.42225,4.42291,4.4173,4.41822,4500000.0
2009-02-09 22:03:00,4.42342,4.42689,4.41715,4.41941,21000000.0
2009-02-09 22:04:00,4.42388,4.42452,4.41918,4.42376,8250000.0
2009-02-09 22:05:00,4.42638,4.42638,4.42001,4.42245,5250000.0
2009-02-09 22:12:00,4.42188,4.4263,4.4159,4.4159,6000000.0
2009-02-09 22:13:00,4.42362,4.42847,4.41855,4.42586,21000000.0
2009-02-09 22:15:00,4.42467,4.42891,4.41902,4.42142,21000000.0
2009-02-09 22:16:00,4.42227,4.42728,4.41897,4.42601,5250000.0
2009-02-09 22:17:00,4.42429,4.42586,4.41722,4.41722,3750000.0
2009-02-09 22:18:00,4.42501,4.42501,4.41773,4.42041,4500000.0
2009-02-09 22:19:00,4.4225,4.42714,4.41744,4.42367,6000000.0
2009-02-09 22:22:00,4.42649,4.42682,4.41756,4.42609,7500000.0
2009-02-09 22:23:00,4.42278,4.42403,4.41935,4.42101,5250000.0
2009-02-09 22:30:00,4.42497,4.42921,4.41932,4.42172,21000000.0
2009-02-09 22:31:00,4.42187,4.42602,4.41656,4.42177,5250000.0
2009-02-09 22:32:00,4.42177,4.42601,4.41612,4.41852,21000000.0
2009-02-09 22:39:00,4.42605,4.42734,4.42024,4.42625,8630000.0
2009-02-09 22:42:00,4.42276,4.42904,4.4188,4.42526,6000000.0
2009-02-09 22:43:00,4.42633,4.42776,4.4226,4.42767,4500000.0
2009-02-09 22:45:00,4.42587,4.43011,4.42022,4.42262,22500000.0
2009-02-09 22:58:00,4.42187,4.4263,4.41934,4.42456,4130000.0
2009-02-09 22:59:00,4.42105,4.42558,4.41663,4.42389,4130000.0
2009-02-09 23:00:00,4.42607,4.43031,4.42042,4.42282,20640000.0
2009-02-09 23:02:00,4.42579,4.42579,4.41583,4.41815,5250000.0
2009-02-09 23:03:00,4.42237,4.42237,4.42237,4.42237,750000.0
2009-02-09 23:04:00,4.42385,4.4286,4.418,4.4197,21000000.0
2009-02-09 23:05:00,4.41682,4.41682,4.41682,4.41682,750000.0
2009-02-09 23:07:00,4.41537,4.42505,4.41383,4.42505,9750000.0
2009-02-09 23:15:00,4.42567,4.42878,4.42242,4.42242,6000000.0
2009-02-09 23:17:00,4.42456,4.42661,4.41721,4.41721,5250000.0
2009-02-09 23:21:00,4.4256,4.4263,4.4155,4.42211,9000000.0
2009-02-09 23:22:00,4.42766,4.42766,4.42048,4.42377,4880000.0
2009-02-09 23:25:00,4.42979,4.42994,4.42222,4.42872,6000000.0
2009-02-09 23:26:00,4.42759,4.42759,4.41778,4.42725,5250000.0
2009-02-09 23:27:00,4.42198,4.42733,4.41569,4.419,21000000.0
2009-02-09 23:30:00,4.42476,4.42934,4.41972,4.42328,6000000.0
2009-02-09 23:39:00,4.42759,4.43061,4.41795,4.42621,7890000.0
2009-02-09 23:43:00,4.42083,4.42716,4.41676,4.42701,10500000.0
2009-02-09 23:45:00,4.42459,4.42819,4.4173,4.42027,21000000.0
2009-02-09 23:48:00,4.42751,4.42868,4.42105,4.42335,8250000.0
2009-02-09 23:49:00,4.42773,4.42814,4.41863,4.42247,5250000.0
2009-02-09 23:50:00,4.42419,4.42934,4.42272,4.42322,5250000.0
2009-02-09 23:53:00,4.42495,4.42831,4.41583,4.42012,21000000.0
2009-02-09 23:55:00,4.42112,4.42669,4.41803,4.42528,8250000.0
2009-02-09 23:58:00,4.42366,4.42486,4.42066,4.42429,6000000.0
2009-02-09 23:59:00,4.41478,4.42345,4.41478,4.42345,5250000.0
2009-02-10 00:00:00,4.4272,4.43083,4.41889,4.42179,21000000.0
2009-02-10 00:01:00,4.4248,4.42837,4.42044,4.42362,6750000.0
2009-02-10 00:02:00,4.42934,4.42934,4.42218,4.42398,4500000.0
2009-02-10 00:03:00,4.42305,4.42999,4.42092,4.4255,6000000.0
2009-02-10 00:04:00,4.4282,4.43593,4.42622,4.43593,6000000.0
2009-02-10 00:05:00,4.43113,4.43574,4.42671,4.42925,6750000.0
2009-02-10 00:06:00,4.43448,4.43479,4.42427,4.4286,7500000.0
2009-02-10 00:09:00,4.43236,4.43533,4.42529,4.42945,21000000.0
2009-02-10 00:13:00,4.43039,4.43573,4.42489,4.42827,8250000.0
2009-02-10 00:15:00,4.43417,4.43841,4.42852,4.43092,21000000.0
2009-02-10 00:27:00,4.4321,4.43699,4.4321,4.4368,5250000.0
2009-02-10 00:30:00,4.43278,4.43724,4.42617,4.43,21000000.0
2009-02-10 00:36:00,4.43544,4.43571,4.43175,4.43506,3750000.0
2009-02-10 00:38:00,4.43331,4.43909,4.42902,4.43629,6000000.0
2009-02-10 00:39:00,4.43786,4.44144,4.43707,4.43796,5250000.0
2009-02-10 00:40:00,4.43801,4.4435,4.43524,4.43747,6750000.0
2009-02-10 00:42:00,4.43811,4.43929,4.43383,4.43383,2250000.0
2009-02-10 00:45:00,4.43632,4.44572,4.43632,4.44506,6750000.0
2009-02-10 00:46:00,4.43629,4.44825,4.43629,4.4428,5250000.0
2009-02-10 00:51:00,4.43918,4.44423,4.4334,4.4344,5250000.0
2009-02-10 00:52:00,4.43357,4.44249,4.43357,4.43846,6750000.0
2009-02-10 00:53:00,4.43837,4.44162,4.43277,4.43277,5250000.0
2009-02-10 00:54:00,4.42559,4.42699,4.41762,4.41762,8250000.0
2009-02-10 01:00:00,4.42816,4.43159,4.42291,4.42668,6000000.0
2009-02-10 01:02:00,4.43505,4.43505,4.42169,4.4286,6750000.0
2009-02-10 01:03:00,4.43117,4.43765,4.42745,4.42745,8250000.0
2009-02-10 01:04:00,4.42947,4.43183,4.42554,4.43123,7500000.0
2009-02-10 01:12:00,4.42803,4.42919,4.42377,4.42377,2250000.0
2009-02-10 01:15:00,4.43566,4.43591,4.42602,4.42842,27000000.0
2009-02-10 01:19:00,4.42462,4.43317,4.42462,4.42935,6000000.0
2009-02-10 01:21:00,4.42853,4.43323,4.42372,4.43323,6000000.0
2009-02-10 01:22:00,4.43282,4.4343,4.42935,4.42954,3750000.0
2009-02-10 01:30:00,4.43137,4.43542,4.42602,4.43478,7500000.0
2009-02-10 01:32:00,4.42583,4.43634,4.42583,4.42945,6000000.0
2009-02-10 01:45:00,4.43459,4.43459,4.42255,4.43213,28140000.0
2009-02-10 01:46:00,4.4325,4.43576,4.4325,4.43433,4500000.0
2009-02-10 01:49:00,4.43193,4.43305,4.42625,4.43019,4500000.0
2009-02-10 01:58:00,4.42961,4.43597,4.42961,4.4309,5250000.0
2009-02-10 02:15:00,4.43023,4.43177,4.42612,4.42612,2250000.0
2009-02-10 02:18:00,4.42873,4.43039,4.42479,4.42479,5250000.0
2009-02-10 02:19:00,4.43184,4.43411,4.42422,4.43308,3000000.0
2009-02-10 02:21:00,4.4247,4.43029,4.4247,4.43002,3380000.0
2009-02-10 02:22:00,4.43272,4.43316,4.43033,4.43316,2250000.0
2009-02-10 02:23:00,4.4282,4.43217,4.42379,4.42379,6380000.0
2009-02-10 02:27:00,4.42909,4.43061,4.42491,4.42491,2250000.0
2009-02-10 02:30:00,4.43431,4.43431,4.4268,4.43113,6000000.0
2009-02-10 02:31:00,4.42519,4.43042,4.42066,4.42989,5250000.0
2009-02-10 02:32:00,4.42436,4.42866,4.42166,4.42485,4510000.0
2009-02-10 02:33:00,4.41772,4.4268,4.41755,4.4268,6750000.0
2009-02-10 02:34:00,4.42598,4.43268,4.42245,4.42312,23250000.0
2009-02-10 02:35:00,4.42541,4.43017,4.42094,4.42094,3000000.0
2009-02-10 02:36:00,4.42402,4.42908,4.41891,4.4232,6000000.0
2009-02-10 02:37:00,4.41876,4.42883,4.41793,4.42314,5250000.0
2009-02-10 02:38:00,4.42899,4.42925,4.42351,4.42588,6000000.0
2009-02-10 02:39:00,4.42999,4.43081,4.42078,4.42644,6750000.0
2009-02-10 02:40:00,4.42933,4.43217,4.42451,4.42774,8250000.0
2009-02-10 02:41:00,4.42997,4.43153,4.42665,4.43096,6750000.0
2009-02-10 02:42:00,4.4308,4.43146,4.42003,4.42003,6000000.0
2009-02-10 02:43:00,4.42077,4.42678,4.41801,4.42041,6000000.0
2009-02-10 02:44:00,4.41918,4.42603,4.41796,4.41969,7500000.0
2009-02-10 02:45:00,4.42444,4.42444,4.4116,4.4158,24000000.0
2009-02-10 02:46:00,4.42388,4.42655,4.41632,4.41632,3750000.0
2009-02-10 02:47:00,4.42216,4.4284,4.41695,4.41898,27750000.0
2009-02-10 02:48:00,4.42442,4.42518,4.41777,4.42414,6000000.0
2009-02-10 02:49:00,4.42033,4.4247,4.41261,4.4158,21750000.0
2009-02-10 02:50:00,4.42478,4.4262,4.41584,4.42068,6750000.0
2009-02-10 02:51:00,4.41937,4.42561,4.41394,4.42224,7500000.0
2009-02-10 02:52:00,4.42038,4.42523,4.41988,4.42478,6000000.0
2009-02-10 02:53:00,4.42443,4.42449,4.41494,4.41733,3750000.0
2009-02-10 02:54:00,4.42002,4.4265,4.41689,4.41777,25510000.0
2009-02-10 02:55:00,4.41331,4.42628,4.41331,4.42517,6750000.0
2009-02-10 02:56:00,4.42257,4.42462,4.41453,4.42366,8250000.0
2009-02-10 02:57:00,4.42478,4.42585,4.4157,4.42324,6000000.0
2009-02-10 02:58:00,4.42578,4.42625,4.41697,4.42062,5250000.0
2009-02-10 02:59:00,4.41873,4.42628,4.41431,4.4249,8250000.0
2009-02-10 03:00:00,4.42976,4.42976,4.42133,4.42296,3750000.0
2009-02-10 03:01:00,4.42072,4.42072,4.41503,4.41503,5250000.0
2009-02-10 03:02:00,4.41988,4.41988,4.40935,4.40935,7880000.0
2009-02-10 03:03:00,4.41565,4.42192,4.41011,4.41243,22130000.0
2009-02-10 03:04:00,4.414,4.42322,4.41023,4.41837,5250000.0
2009-02-10 03:05:00,4.41469,4.41469,4.40492,4.40848,4880000.0
2009-02-10 03:06:00,4.41316,4.41365,4.40436,4.41365,8250000.0
2009-02-10 03:07:00,4.41356,4.41455,4.40396,4.40822,6750000.0
2009-02-10 03:08:00,4.40344,4.4119,4.40344,4.40803,4130000.0
2009-02-10 03:09:00,4.41248,4.42118,4.40863,4.41907,5250000.0
2009-02-10 03:10:00,4.41334,4.42199,4.40579,4.40694,23250000.0
2009-02-10 03:11:00,4.4102,4.41462,4.40918,4.41262,7500000.0
2009-02-10 03:12:00,4.40972,4.41581,4.40831,4.41581,3750000.0
2009-02-10 03:13:00,4.41471,4.41471,4.40632,4.40632,3750000.0
2009-02-10 03:14:00,4.41167,4.415,4.40223,4.40684,23640000.0
2009-02-10 03:15:00,4.42436,4.42436,4.41245,4.41636,5250000.0
2009-02-10 03:16:00,4.41232,4.4196,4.41232,4.41702,6000000.0
2009-02-10 03:17:00,4.41735,4.41749,4.40657,4.40657,4880000.0
2009-02-10 03:18:00,4.41647,4.41692,4.40563,4.41505,9000000.0
2009-02-10 03:19:00,4.40862,4.41185,4.40584,4.40584,4500000.0
2009-02-10 03:20:00,4.41615,4.41735,4.41185,4.41735,5250000.0
2009-02-10 03:21:00,4.4158,4.42153,4.41297,4.42153,7500000.0
2009-02-10 03:22:00,4.41137,4.42057,4.41085,4.42057,3750000.0
2009-02-10 03:23:00,4.42062,4.42421,4.41605,4.41605,6750000.0
2009-02-10 03:24:00,4.41714,4.41912,4.41013,4.41912,7880000.0
2009-02-10 03:25:00,4.41556,4.42392,4.41146,4.41812,5250000.0
2009-02-10 03:26:00,4.42378,4.42525,4.41474,4.42098,7510000.0
2009-02-10 03:27:00,4.41634,4.42381,4.41199,4.42381,10500000.0
2009-02-10 03:28:00,4.42227,4.42651,4.41662,4.41902,22130000.0
2009-02-10 03:29:00,4.41602,4.42478,4.41602,4.42478,1500000.0
2009-02-10 03:30:00,4.42569,4.42681,4.41719,4.42534,6000000.0
2009-02-10 03:33:00,4.41992,4.4211,4.41564,4.41564,2250000.0
2009-02-10 03:35:00,4.42815,4.43029,4.42078,4.42298,6000000.0
2009-02-10 03:36:00,4.4288,4.4288,4.42685,4.42685,3750000.0
2009-02-10 03:40:00,4.43283,4.43445,4.42893,4.43251,5630000.0
2009-02-10 03:41:00,4.42631,4.43692,4.42631,4.43088,7500000.0
2009-02-10 03:42:00,4.42896,4.43503,4.42481,4.43449,13500000.0
2009-02-10 03:43:00,4.42483,4.43513,4.42478,4.43262,6750000.0
2009-02-10 03:45:00,4.43083,4.43237,4.42672,4.42672,2250000.0
2009-02-10 03:55:00,4.42983,4.43655,4.42519,4.42519,7500000.0
2009-02-10 03:57:00,4.42872,4.43279,4.42375,4.42397,3750000.0
2009-02-10 03:58:00,4.42969,4.43421,4.42448,4.43392,5250000.0
2009-02-10 04:00:00,4.43207,4.43643,4.42767,4.43374,6750000.0
2009-02-10 04:04:00,4.43375,4.43623,4.43088,4.43341,5250000.0
2009-02-10 04:15:00,4.42918,4.42993,4.42418,4.42418,2250000.0
2009-02-10 04:26:00,4.42835,4.4297,4.42432,4.42432,2250000.0
2009-02-10 04:28:00,4.42654,4.43283,4.42654,4.42812,3750000.0
2009-02-10 04:29:00,4.43239,4.44068,4.43239,4.43749,4500000.0
2009-02-10 04:30:00,4.43358,4.44031,4.43102,4.43893,8630000.0
2009-02-10 04:31:00,4.4365,4.43971,4.43013,4.43013,3750000.0
2009-02-10 04:32:00,4.44104,4.44104,4.43531,4.43531,6000000.0
2009-02-10 04:34:00,4.43582,4.44125,4.43154,4.44125,3750000.0
2009-02-10 04:37:00,4.44179,4.44441,4.43393,4.44173,8250000.0
2009-02-10 04:38:00,4.4351,4.44062,4.43296,4.4404,5250000.0
2009-02-10 04:39:00,4.43985,4.44243,4.43402,4.44089,6380000.0
2009-02-10 04:40:00,4.4406,4.44301,4.43749,4.44189,3750000.0
2009-02-10 04:41:00,4.43452,4.44147,4.43056,4.43056,7500000.0
2009-02-10 04:45:00,4.43803,4.43957,4.43392,4.43392,2250000.0
2009-02-10 04:48:00,4.43745,4.4411,4.43222,4.43627,6000000.0
2009-02-10 04:49:00,4.43075,4.44028,4.4305,4.44019,5250000.0
2009-02-10 04:50:00,4.43723,4.44388,4.4322,4.43344,7500000.0
2009-02-10 04:51:00,4.43948,4.43948,4.42929,4.43436,8250000.0
2009-02-10 04:58:00,4.44147,4.44147,4.43704,4.43704,1130000.0
2009-02-10 04:59:00,4.43925,4.4405,4.43109,4.43659,6760000.0
2009-02-10 05:00:00,4.44203,4.44354,4.43265,4.44141,14270000.0
2009-02-10 05:05:00,4.43469,4.43992,4.4317,4.4317,7500000.0
2009-02-10 05:07:00,4.43653,4.44248,4.43653,4.44163,4130000.0
2009-02-10 05:08:00,4.43468,4.43999,4.43468,4.43485,3380000.0
2009-02-10 05:09:00,4.43767,4.44068,4.43083,4.4311,5640000.0
2009-02-10 05:15:00,4.439,4.44359,4.43458,4.44312,4130000.0
2009-02-10 05:16:00,4.43548,4.44114,4.43548,4.43555,3380000.0
2009-02-10 05:18:00,4.43714,4.4387,4.43309,4.43309,2250000.0
2009-02-10 05:20:00,4.43639,4.44136,4.43228,4.43284,3750000.0
2009-02-10 05:24:00,4.43519,4.4428,4.43519,4.4422,4500000.0
2009-02-10 05:25:00,4.44093,4.44166,4.43275,4.44111,6750000.0
2009-02-10 05:30:00,4.43773,4.44101,4.43227,4.43227,3000000.0
2009-02-10 05:31:00,4.43995,4.44126,4.43995,4.44126,1500000.0
2009-02-10 05:40:00,4.43738,4.43901,4.43328,4.43328,2250000.0
2009-02-10 05:44:00,4.4375,4.44028,4.4355,4.4368,6000000.0
2009-02-10 05:45:00,4.44131,4.44586,4.43452,4.43677,21000000.0
2009-02-10 05:46:00,4.44962,4.44962,4.44398,4.44666,3000000.0
2009-02-10 05:53:00,4.44565,4.45131,4.44193,4.44193,6750000.0
2009-02-10 05:56:00,4.44392,4.44869,4.4394,4.4394,6750000.0
2009-02-10 05:57:00,4.45016,4.45109,4.45016,4.4505,2250000.0
2009-02-10 06:00:00,4.45088,4.45088,4.44175,4.44175,7500000.0
2009-02-10 06:01:00,4.44646,4.44646,4.44182,4.44593,2250000.0
2009-02-10 06:05:00,4.44726,4.45212,4.44211,4.4426,5250000.0
2009-02-10 06:15:00,4.45329,4.45521,4.44532,4.45521,6000000.0
2009-02-10 06:20:00,4.44829,4.45367,4.44196,4.44255,6750000.0
2009-02-10 06:26:00,4.45259,4.45268,4.44349,4.45268,6000000.0
2009-02-10 06:27:00,4.44497,4.44775,4.43517,4.43876,21000000.0
2009-02-10 06:28:00,4.44621,4.44621,4.44452,4.44452,2250000.0
2009-02-10 06:30:00,4.44483,4.44637,4.44072,4.44072,2250000.0
2009-02-10 06:31:00,4.44734,4.44952,4.44149,4.44578,3750000.0
2009-02-10 06:45:00,4.44523,4.44677,4.44112,4.44112,2250000.0
2009-02-10 06:50:00,4.44722,4.4501,4.4393,4.44256,21000000.0
2009-02-10 06:51:00,4.44972,4.45068,4.44564,4.44955,6000000.0
2009-02-10 07:00:00,4.44673,4.44827,4.44262,4.44262,2250000.0
2009-02-10 07:15:00,4.44607,4.44936,4.44607,4.44936,1500000.0
2009-02-10 07:16:00,4.44591,4.44671,4.44151,4.44671,3750000.0
2009-02-10 07:17:00,4.4485,4.45479,4.44301,4.44673,21000000.0
2009-02-10 07:18:00,4.45229,4.45229,4.45229,4.45229,750000.0
2009-02-10 07:30:00,4.45165,4.45194,4.44527,4.44527,2250000.0
2009-02-10 07:32:00,4.44758,4.45515,4.44756,4.45227,3000000.0
2009-02-10 07:33:00,4.45183,4.45496,4.44387,4.44836,21000000.0
2009-02-10 07:34:00,4.45078,4.45561,4.45078,4.45216,5250000.0
2009-02-10 07:35:00,4.45431,4.45519,4.45235,4.45519,6000000.0
2009-02-10 07:36:00,4.45217,4.45641,4.44652,4.44892,21000000.0
2009-02-10 07:37:00,4.45174,4.4519,4.45174,4.4519,1500000.0
2009-02-10 07:39:00,4.45063,4.45217,4.44652,4.44652,2250000.0
2009-02-10 07:40:00,4.4523,4.45574,4.44689,4.44689,2250000.0
2009-02-10 07:45:00,4.45591,4.45591,4.45235,4.45235,1500000.0
2009-02-10 07:46:00,4.45518,4.45518,4.44639,4.45488,6000000.0
2009-02-10 07:47:00,4.45282,4.45815,4.44846,4.44968,21000000.0
2009-02-10 07:48:00,4.45286,4.45586,4.45101,4.45101,4500000.0
2009-02-10 07:50:00,4.45093,4.45738,4.44748,4.44952,7500000.0
2009-02-10 07:53:00,4.45058,4.45529,4.44596,4.45486,8250000.0
2009-02-10 07:55:00,4.45198,4.46006,4.44801,4.44801,7500000.0
2009-02-10 07:59:00,4.45565,4.45617,4.4511,4.45615,6000000.0
2009-02-10 08:00:00,4.45657,4.45657,4.44993,4.44993,7500000.0
2009-02-10 08:04:00,4.45416,4.45653,4.44533,4.4482,5250000.0
2009-02-10 08:12:00,4.44887,4.46027,4.44887,4.45081,6000000.0
2009-02-10 08:13:00,4.4462,4.45202,4.44268,4.4502,8250000.0
2009-02-10 08:14:00,4.44963,4.44963,4.43948,4.44206,9750000.0
2009-02-10 08:15:00,4.45069,4.45069,4.44271,4.44271,2250000.0
2009-02-10 08:20:00,4.44457,4.44568,4.44036,4.44036,2250000.0
2009-02-10 08:24:00,4.44309,4.44352,4.43791,4.43791,2250000.0
2009-02-10 08:27:00,4.44472,4.44736,4.44177,4.44177,2250000.0
2009-02-10 08:29:00,4.44488,4.45308,4.44488,4.44988,10500000.0
2009-02-10 08:30:00,4.44997,4.44997,4.43699,4.43699,5250000.0
2009-02-10 08:31:00,4.44694,4.44694,4.44221,4.44221,1500000.0
2009-02-10 08:32:00,4.44778,4.44825,4.4366,4.43775,6750000.0
2009-02-10 08:34:00,4.44492,4.44946,4.44072,4.44072,3750000.0
2009-02-10 08:35:00,4.44847,4.44954,4.4447,4.44652,4500000.0
2009-02-10 08:37:00,4.45361,4.45519,4.45153,4.45285,5250000.0
2009-02-10 08:38:00,4.44636,4.45346,4.44636,4.45346,3750000.0
2009-02-10 08:39:00,4.45551,4.45591,4.45212,4.45556,5250000.0
2009-02-10 08:40:00,4.45546,4.45546,4.44617,4.45137,7880000.0
2009-02-10 08:41:00,4.44984,4.44984,4.44008,4.44008,7500000.0
2009-02-10 08:43:00,4.45141,4.45305,4.45118,4.45175,3750000.0
2009-02-10 08:44:00,4.45062,4.45379,4.4488,4.45164,3760000.0
2009-02-10 08:45:00,4.45081,4.4583,4.45081,4.45763,7500000.0
2009-02-10 08:46:00,4.4549,4.4573,4.44788,4.45543,10130000.0
2009-02-10 08:48:00,4.45419,4.45908,4.44927,4.45183,21380000.0
2009-02-10 08:49:00,4.45166,4.45166,4.44716,4.44716,1500000.0
2009-02-10 08:50:00,4.4493,4.4493,4.44113,4.44685,6000000.0
2009-02-10 08:52:00,4.4356,4.43779,4.4236,4.43049,21760000.0
2009-02-10 08:53:00,4.43117,4.43374,4.42604,4.43374,7500000.0
2009-02-10 08:54:00,4.42579,4.43604,4.42277,4.43218,7500000.0
2009-02-10 08:55:00,4.43946,4.43946,4.43052,4.43228,7880000.0
2009-02-10 08:56:00,4.43859,4.43865,4.43039,4.43039,6000000.0
2009-02-10 08:57:00,4.43858,4.44756,4.43068,4.43241,5250000.0
2009-02-10 08:58:00,4.43611,4.44272,4.43312,4.43955,6750000.0
2009-02-10 08:59:00,4.43916,4.44002,4.43465,4.43928,5630000.0
2009-02-10 09:00:00,4.44298,4.44688,4.43735,4.43735,7510000.0
2009-02-10 09:01:00,4.43826,4.44345,4.43148,4.43697,5250000.0
2009-02-10 09:02:00,4.44392,4.44826,4.4378,4.44489,7510000.0
2009-02-10 09:03:00,4.44894,4.45026,4.44002,4.44743,7880000.0
2009-02-10 09:05:00,4.44485,4.45216,4.44009,4.44363,5640000.0
2009-02-10 09:07:00,4.43605,4.4485,4.43605,4.44494,6000000.0
2009-02-10 09:08:00,4.44013,4.44494,4.44009,4.44338,6000000.0
2009-02-10 09:09:00,4.44068,4.44834,4.43724,4.43724,5630000.0
2009-02-10 09:10:00,4.43808,4.43808,4.43181,4.43181,2250000.0
2009-02-10 09:11:00,4.44494,4.44494,4.42807,4.42807,3380000.0
2009-02-10 09:12:00,4.43581,4.44155,4.4353,4.43994,5250000.0
2009-02-10 09:13:00,4.44208,4.44563,4.43802,4.44377,5250000.0
2009-02-10 09:14:00,4.44069,4.44069,4.42899,4.42899,9750000.0
2009-02-10 09:15:00,4.43219,4.44879,4.43219,4.44773,5630000.0
2009-02-10 09:16:00,4.44526,4.44735,4.437,4.44298,7880000.0
2009-02-10 09:17:00,4.4388,4.44515,4.43288,4.44515,7500000.0
2009-02-10 09:18:00,4.43855,4.44964,4.43855,4.44623,6000000.0
2009-02-10 09:19:00,4.44026,4.45007,4.44026,4.45007,8250000.0
2009-02-10 09:20:00,4.45023,4.45112,4.44103,4.44677,7500000.0
2009-02-10 09:21:00,4.45359,4.46183,4.44818,4.46183,6000000.0
2009-02-10 09:22:00,4.455,4.46085,4.44712,4.44861,8250000.0
2009-02-10 09:23:00,4.45425,4.45425,4.44568,4.44736,5630000.0
2009-02-10 09:24:00,4.4507,4.4568,4.44383,4.44383,8250000.0
2009-02-10 09:25:00,4.45009,4.45844,4.44766,4.45001,20630000.0
2009-02-10 09:26:00,4.44357,4.45831,4.44357,4.45437,6750000.0
2009-02-10 09:27:00,4.44773,4.4534,4.44312,4.44925,6000000.0
2009-02-10 09:28:00,4.45216,4.45216,4.44397,4.45057,6750000.0
2009-02-10 09:29:00,4.43851,4.44993,4.43627,4.44633,12000000.0
2009-02-10 09:30:00,4.44925,4.45256,4.44741,4.44847,10130000.0
2009-02-10 09:31:00,4.44583,4.44819,4.43801,4.44299,16880000.0
2009-02-10 09:34:00,4.44849,4.45035,4.44094,4.44985,5250000.0
2009-02-10 09:35:00,4.44809,4.44952,4.44472,4.44952,5630000.0
2009-02-10 09:36:00,4.44458,4.45048,4.44292,4.45048,5250000.0
2009-02-10 09:37:00,4.4507,4.45189,4.44007,4.44899,7500000.0
2009-02-10 09:38:00,4.44997,4.45156,4.44202,4.44608,6000000.0
2009-02-10 09:39:00,4.4516,4.4516,4.44273,4.44932,6000000.0
2009-02-10 09:41:00,4.44431,4.44808,4.43573,4.44222,7510000.0
2009-02-10 09:42:00,4.44008,4.44503,4.43344,4.4365,17670000.0
2009-02-10 09:43:00,4.44269,4.44571,4.43533,4.44129,6020000.0
2009-02-10 09:44:00,4.44298,4.44471,4.43752,4.44265,7520000.0
2009-02-10 09:45:00,4.44311,4.44311,4.43369,4.44071,2630000.0
2009-02-10 09:46:00,4.44053,4.44053,4.42904,4.43913,3760000.0
2009-02-10 09:47:00,4.43319,4.4415,4.43319,4.43787,5260000.0
2009-02-10 09:49:00,4.44258,4.44258,4.43711,4.4372,6380000.0
2009-02-10 09:50:00,4.439,4.44033,4.4365,4.43664,4880000.0
2009-02-10 09:51:00,4.43942,4.44103,4.43171,4.44103,4510000.0
2009-02-10 09:52:00,4.4389,4.44039,4.43549,4.43676,8630000.0
2009-02-10 09:53:00,4.44153,4.44177,4.43298,4.44033,9380000.0
2009-02-10 09:54:00,4.44317,4.4432,4.43214,4.44109,8260000.0
2009-02-10 09:55:00,4.44058,4.44362,4.43416,4.44017,7130000.0
2009-02-10 09:56:00,4.44502,4.44636,4.43994,4.44607,8260000.0
2009-02-10 09:57:00,4.44421,4.44607,4.43502,4.4408,7880000.0
2009-02-10 09:58:00,4.43829,4.44871,4.43829,4.44871,6010000.0
2009-02-10 09:59:00,4.44827,4.44922,4.4434,4.44913,8250000.0
2009-02-10 10:00:00,4.4489,4.45159,4.44537,4.44832,5250000.0
2009-02-10 10:01:00,4.44902,4.44938,4.43872,4.44724,5250000.0
2009-02-10 10:02:00,4.44653,4.45007,4.44621,4.45007,6000000.0
2009-02-10 10:03:00,4.44776,4.44995,4.44481,4.4472,6000000.0
2009-02-10 10:04:00,4.44466,4.44659,4.43664,4.43664,5250000.0
2009-02-10 10:05:00,4.44562,4.44598,4.4357,4.44571,6750000.0
2009-02-10 10:06:00,4.44088,4.44475,4.4331,4.44475,7130000.0
2009-02-10 10:07:00,4.44579,4.44579,4.4355,4.4355,4880000.0
2009-02-10 10:08:00,4.44097,4.44739,4.43742,4.44593,4140000.0
2009-02-10 10:09:00,4.44372,4.44372,4.43867,4.44071,3000000.0
2009-02-10 10:10:00,4.44353,4.44575,4.44276,4.44569,5250000.0
2009-02-10 10:11:00,4.44523,4.4455,4.43995,4.44351,5630000.0
2009-02-10 10:12:00,4.44538,4.44538,4.43345,4.44026,5260000.0
2009-02-10 10:13:00,4.43647,4.44759,4.43484,4.43484,13150000.0
2009-02-10 10:14:00,4.43964,4.43964,4.4309,4.43469,9750000.0
2009-02-10 10:15:00,4.43318,4.4362,4.42496,4.43224,12380000.0
2009-02-10 10:16:00,4.43651,4.43651,4.42552,4.43397,8250000.0
2009-02-10 10:17:00,4.43449,4.43607,4.42205,4.42627,7880000.0
2009-02-10 10:18:00,4.42592,4.43078,4.42287,4.43019,4500000.0
2009-02-10 10:19:00,4.42536,4.43194,4.42536,4.42718,7880000.0
2009-02-10 10:20:00,4.43248,4.43361,4.42353,4.42757,7510000.0
2009-02-10 10:21:00,4.42537,4.42979,4.42411,4.42791,6000000.0
2009-02-10 10:22:00,4.42601,4.42677,4.41438,4.42405,7880000.0
2009-02-10 10:23:00,4.41952,4.42402,4.41947,4.42203,6380000.0
2009-02-10 10:24:00,4.42504,4.42684,4.42082,4.42082,7880000.0
2009-02-10 10:25:00,4.42096,4.42691,4.41637,4.42584,7510000.0
2009-02-10 10:26:00,4.42469,4.42556,4.41447,4.41951,6750000.0
2009-02-10 10:27:00,4.42579,4.42629,4.42224,4.42629,5250000.0
2009-02-10 10:28:00,4.42676,4.42676,4.42034,4.42207,6000000.0
2009-02-10 10:29:00,4.41651,4.4245,4.41594,4.42441,7880000.0
2009-02-10 10:30:00,4.42597,4.42904,4.42228,4.4249,4880000.0
2009-02-10 10:31:00,4.42837,4.4319,4.42088,4.43175,8250000.0
2009-02-10 10:32:00,4.42728,4.43483,4.42447,4.42691,6750000.0
2009-02-10 10:33:00,4.42897,4.4345,4.42842,4.42842,4880000.0
2009-02-10 10:34:00,4.43478,4.43478,4.42856,4.43256,5260000.0
2009-02-10 10:35:00,4.43453,4.43546,4.4301,4.43493,5260000.0
2009-02-10 10:36:00,4.43897,4.44363,4.43362,4.43408,4510000.0
2009-02-10 10:37:00,4.44132,4.44132,4.4338,4.43509,6750000.0
2009-02-10 10:38:00,4.44092,4.44092,4.43592,4.44086,8250000.0
2009-02-10 10:39:00,4.44017,4.44122,4.43058,4.43536,5630000.0
2009-02-10 10:40:00,4.43327,4.44108,4.4286,4.43461,12760000.0
2009-02-10 10:41:00,4.43438,4.44363,4.43438,4.43857,7130000.0
2009-02-10 10:42:00,4.43634,4.44325,4.43634,4.43658,5260000.0
2009-02-10 10:43:00,4.43459,4.44639,4.43459,4.44054,5250000.0
2009-02-10 10:44:00,4.44484,4.45275,4.44267,4.44648,12750000.0
2009-02-10 10:45:00,4.4547,4.45749,4.44812,4.45598,6750000.0
2009-02-10 10:46:00,4.45527,4.46033,4.45153,4.45993,7140000.0
2009-02-10 10:47:00,4.45936,4.46206,4.45768,4.46107,5630000.0
2009-02-10 10:48:00,4.45144,4.46224,4.45144,4.46184,8250000.0
2009-02-10 10:49:00,4.45635,4.46075,4.45025,4.45997,6010000.0
2009-02-10 10:50:00,4.46309,4.46886,4.45773,4.46399,6750000.0
2009-02-10 10:51:00,4.45886,4.46399,4.45886,4.46389,6010000.0
2009-02-10 10:52:00,4.46275,4.46552,4.46022,4.46365,6000000.0
2009-02-10 10:53:00,4.46564,4.46756,4.45535,4.4654,11630000.0
2009-02-10 10:54:00,4.45883,4.46314,4.45413,4.46314,6000000.0
2009-02-10 10:55:00,4.46384,4.46565,4.45856,4.46548,8250000.0
2009-02-10 10:56:00,4.46541,4.4665,4.45679,4.46121,6380000.0
2009-02-10 10:57:00,4.46435,4.46564,4.46008,4.46534,3750000.0
2009-02-10 10:58:00,4.46011,4.46637,4.45528,4.46384,16500000.0
2009-02-10 10:59:00,4.45612,4.46636,4.45432,4.46561,12380000.0
2009-02-10 11:00:00,4.46484,4.46484,4.4504,4.45777,11630000.0
2009-02-10 11:01:00,4.45841,4.46441,4.45795,4.46329,8250000.0
2009-02-10 11:02:00,4.46595,4.46845,4.46303,4.46459,4890000.0
2009-02-10 11:03:00,4.46621,4.46851,4.45565,4.45565,8250000.0
2009-02-10 11:04:00,4.46859,4.47122,4.46635,4.46711,7510000.0
2009-02-10 11:05:00,4.46951,4.4711,4.45919,4.4711,5630000.0
2009-02-10 11:06:00,4.47177,4.4752,4.46832,4.4752,6750000.0
2009-02-10 11:07:00,4.47558,4.47627,4.47025,4.47388,7130000.0
2009-02-10 11:08:00,4.47468,4.47857,4.47236,4.47816,7880000.0
2009-02-10 11:09:00,4.47447,4.4796,4.47447,4.4796,6380000.0
2009-02-10 11:10:00,4.47322,4.4814,4.47072,4.47568,6750000.0
2009-02-10 11:11:00,4.48309,4.48469,4.47615,4.48469,9760000.0
2009-02-10 11:12:00,4.48267,4.48352,4.48006,4.48019,7880000.0
2009-02-10 11:13:00,4.48395,4.48654,4.48359,4.48492,6000000.0
2009-02-10 11:14:00,4.48596,4.49192,4.48068,4.48966,12380000.0
2009-02-10 11:15:00,4.48426,4.49026,4.48426,4.48686,6750000.0
2009-02-10 11:16:00,4.483,4.49298,4.483,4.48981,7140000.0
2009-02-10 11:17:00,4.4902,4.49423,4.48502,4.48899,6760000.0
2009-02-10 11:18:00,4.49283,4.49283,4.48377,4.48885,7880000.0
2009-02-10 11:19:00,4.48721,4.48848,4.48215,4.48815,6380000.0
2009-02-10 11:20:00,4.48766,4.48775,4.47621,4.47621,6000000.0
2009-02-10 11:21:00,4.48372,4.4882,4.4829,4.48773,4880000.0
2009-02-10 11:22:00,4.48295,4.48599,4.47888,4.47888,6760000.0
2009-02-10 11:23:00,4.4798,4.4898,4.4798,4.4898,5250000.0
2009-02-10 11:24:00,4.48589,4.48869,4.47849,4.4873,4880000.0
2009-02-10 11:25:00,4.48786,4.49106,4.48564,4.48758,9010000.0
2009-02-10 11:26:00,4.48421,4.49,4.48421,4.48897,4510000.0
2009-02-10 11:27:00,4.48361,4.48738,4.47777,4.48479,8250000.0
2009-02-10 11:28:00,4.48803,4.48968,4.47941,4.47941,4510000.0
2009-02-10 11:29:00,4.48169,4.48992,4.48169,4.48732,12000000.0
2009-02-10 11:30:00,4.48715,4.48747,4.48162,4.4872,7500000.0
2009-02-10 11:31:00,4.48287,4.48935,4.48159,4.48159,8250000.0
2009-02-10 11:32:00,4.48431,4.4924,4.47898,4.48221,20630000.0
2009-02-10 11:33:00,4.48972,4.49045,4.48592,4.49042,6750000.0
2009-02-10 11:34:00,4.48518,4.49251,4.48142,4.48163,8630000.0
2009-02-10 11:35:00,4.48773,4.49307,4.48337,4.48645,20260000.0
2009-02-10 11:36:00,4.49083,4.49213,4.48007,4.48995,6380000.0
2009-02-10 11:37:00,4.49128,4.49128,4.47855,4.48104,6000000.0
2009-02-10 11:38:00,4.4842,4.48839,4.48208,4.48839,6750000.0
2009-02-10 11:39:00,4.48801,4.48865,4.47939,4.48716,7130000.0
2009-02-10 11:40:00,4.48737,4.48737,4.48029,4.48509,7500000.0
2009-02-10 11:41:00,4.48515,4.48595,4.48065,4.48133,5250000.0
2009-02-10 11:42:00,4.48079,4.48079,4.47702,4.47735,6000000.0
2009-02-10 11:43:00,4.47679,4.47743,4.47037,4.47037,7130000.0
2009-02-10 11:44:00,4.47315,4.47315,4.45896,4.46805,9380000.0
2009-02-10 11:45:00,4.4621,4.47053,4.45899,4.46922,5630000.0
2009-02-10 11:46:00,4.4671,4.47285,4.46503,4.47255,8250000.0
2009-02-10 11:47:00,4.47417,4.47417,4.4632,4.4632,5250000.0
2009-02-10 11:48:00,4.47271,4.47378,4.46408,4.47322,10880000.0
2009-02-10 11:49:00,4.46961,4.47271,4.46393,4.46404,8630000.0
2009-02-10 11:50:00,4.46956,4.47305,4.46154,4.468,7500000.0
2009-02-10 11:51:00,4.47235,4.47345,4.46783,4.46821,4880000.0
2009-02-10 11:52:00,4.4725,4.4725,4.46642,4.46729,6380000.0
2009-02-10 11:53:00,4.46747,4.47353,4.46366,4.47353,6000000.0
2009-02-10 11:54:00,4.47376,4.47376,4.46887,4.47263,5250000.0
2009-02-10 11:55:00,4.46903,4.47231,4.46353,4.47231,3750000.0
2009-02-10 11:56:00,4.46862,4.47275,4.46862,4.4706,6760000.0
2009-02-10 11:57:00,4.46891,4.47407,4.46788,4.47407,12380000.0
2009-02-10 11:58:00,4.47115,4.47979,4.46549,4.46919,11630000.0
2009-02-10 11:59:00,4.47694,4.48172,4.47496,4.48002,8630000.0
2009-02-10 12:00:00,4.47225,4.48009,4.47225,4.47698,7500000.0
2009-02-10 12:01:00,4.47578,4.48106,4.46972,4.47986,7500000.0
2009-02-10 12:02:00,4.48187,4.48343,4.47786,4.48251,5630000.0
2009-02-10 12:03:00,4.48205,4.48205,4.47781,4.4799,5250000.0
2009-02-10 12:04:00,4.48186,4.48186,4.47149,4.47936,6750000.0
2009-02-10 12:05:00,4.46951,4.47862,4.46951,4.47773,4880000.0
2009-02-10 12:06:00,4.47441,4.47771,4.4699,4.47677,7880000.0
2009-02-10 12:07:00,4.47688,4.47688,4.47246,4.47534,5630000.0
2009-02-10 12:08:00,4.47172,4.47712,4.47004,4.47004,7130000.0
2009-02-10 12:09:00,4.47538,4.47699,4.46555,4.47508,5250000.0
2009-02-10 12:10:00,4.47111,4.47251,4.4621,4.46752,13510000.0
2009-02-10 12:11:00,4.46241,4.47774,4.46241,4.4663,4880000.0
2009-02-10 12:12:00,4.46671,4.47488,4.46456,4.4714,6010000.0
2009-02-10 12:14:00,4.47343,4.47377,4.46303,4.47377,11640000.0
2009-02-10 12:15:00,4.47385,4.4766,4.46568,4.47405,13520000.0
2009-02-10 12:16:00,4.4736,4.47511,4.46999,4.47246,6000000.0
2009-02-10 12:17:00,4.46767,4.47354,4.46238,4.47254,9770000.0
2009-02-10 12:18:00,4.47061,4.47143,4.46506,4.46928,13140000.0
2009-02-10 12:19:00,4.46965,4.47122,4.46428,4.46987,6000000.0
2009-02-10 12:20:00,4.47102,4.47102,4.46343,4.46514,6390000.0
2009-02-10 12:22:00,4.46402,4.47049,4.46085,4.46085,5630000.0
2009-02-10 12:23:00,4.46549,4.46996,4.46421,4.46837,4510000.0
2009-02-10 12:24:00,4.46755,4.47171,4.46345,4.47127,6000000.0
2009-02-10 12:25:00,4.46665,4.47438,4.46599,4.47258,5250000.0
2009-02-10 12:26:00,4.47184,4.47184,4.46367,4.46367,5250000.0
2009-02-10 12:27:00,4.47243,4.47671,4.46892,4.47093,7500000.0
2009-02-10 12:28:00,4.46982,4.47595,4.46788,4.47282,7880000.0
2009-02-10 12:29:00,4.46897,4.47634,4.46831,4.47373,7500000.0
2009-02-10 12:30:00,4.47455,4.47471,4.46714,4.47178,10520000.0
2009-02-10 12:31:00,4.46823,4.47265,4.46314,4.46932,7880000.0
2009-02-10 12:32:00,4.46864,4.4698,4.46417,4.46733,8630000.0
2009-02-10 12:33:00,4.46201,4.4683,4.45773,4.46728,8250000.0
2009-02-10 12:34:00,4.46829,4.4703,4.46391,4.46874,5630000.0
2009-02-10 12:35:00,4.4691,4.47165,4.46138,4.46801,5630000.0
2009-02-10 12:36:00,4.46926,4.47029,4.46089,4.46764,6770000.0
2009-02-10 12:37:00,4.46202,4.46429,4.45681,4.46429,4510000.0
2009-02-10 12:38:00,4.45293,4.4627,4.45293,4.46001,4880000.0
2009-02-10 12:39:00,4.45952,4.4612,4.4573,4.46053,6750000.0
2009-02-10 12:40:00,4.45701,4.45855,4.45425,4.45737,6750000.0
2009-02-10 12:41:00,4.4525,4.45792,4.4525,4.45661,6010000.0
2009-02-10 12:42:00,4.45545,4.46344,4.45545,4.45691,5250000.0
2009-02-10 12:43:00,4.45969,4.46441,4.4543,4.46279,8640000.0
2009-02-10 12:44:00,4.46226,4.46226,4.45121,4.45121,8630000.0
2009-02-10 12:45:00,4.46082,4.46115,4.45586,4.45586,4880000.0
2009-02-10 12:46:00,4.45926,4.46383,4.45633,4.45756,7130000.0
2009-02-10 12:47:00,4.45608,4.46581,4.45608,4.46167,6380000.0
2009-02-10 12:48:00,4.46504,4.46592,4.45552,4.46592,5260000.0
2009-02-10 12:49:00,4.45945,4.46768,4.45945,4.46675,4880000.0
2009-02-10 12:50:00,4.46084,4.46443,4.45577,4.46313,7880000.0
2009-02-10 12:51:00,4.46126,4.4657,4.4588,4.46051,6380000.0
2009-02-10 12:52:00,4.46339,4.46944,4.46064,4.46677,7140000.0
2009-02-10 12:53:00,4.46706,4.46909,4.4597,4.46615,7880000.0
2009-02-10 12:54:00,4.46817,4.46935,4.45605,4.46368,8630000.0
2009-02-10 12:55:00,4.46439,4.4663,4.46352,4.4663,5250000.0
2009-02-10 12:56:00,4.46657,4.46657,4.4565,4.46163,6390000.0
2009-02-10 12:57:00,4.46612,4.46612,4.45907,4.46606,11650000.0
2009-02-10 12:58:00,4.46664,4.46671,4.45721,4.46149,10130000.0
2009-02-10 12:59:00,4.46563,4.46661,4.4551,4.46659,12760000.0
2009-02-10 13:00:00,4.46682,4.4669,4.46086,4.46505,5630000.0
2009-02-10 13:01:00,4.46488,4.469,4.46206,4.46388,12770000.0
2009-02-10 13:02:00,4.46174,4.46591,4.45493,4.46126,12760000.0
2009-02-10 13:03:00,4.46492,4.46492,4.45403,4.46423,12010000.0
2009-02-10 13:04:00,4.4655,4.46618,4.45543,4.46493,11270000.0
2009-02-10 13:05:00,4.46372,4.46662,4.45854,4.46181,13510000.0
2009-02-10 13:06:00,4.4597,4.46967,4.4597,4.46476,7500000.0
2009-02-10 13:07:00,4.46087,4.46794,4.45839,4.45839,8250000.0
2009-02-10 13:08:00,4.46688,4.4683,4.45822,4.45822,8640000.0
2009-02-10 13:09:00,4.46945,4.46945,4.45821,4.46548,6000000.0
2009-02-10 13:10:00,4.47073,4.47108,4.46246,4.46755,6000000.0
2009-02-10 13:11:00,4.46735,4.47229,4.46245,4.46245,5630000.0
2009-02-10 13:12:00,4.46144,4.47338,4.46144,4.47151,5250000.0
2009-02-10 13:13:00,4.46813,4.47305,4.46714,4.46714,4880000.0
2009-02-10 13:14:00,4.47243,4.47243,4.46623,4.46825,9760000.0
2009-02-10 13:15:00,4.4746,4.47617,4.46634,4.4715,6390000.0
2009-02-10 13:16:00,4.46858,4.48066,4.46829,4.47311,6760000.0
2009-02-10 13:17:00,4.47186,4.47235,4.46781,4.46983,6000000.0
2009-02-10 13:18:00,4.47107,4.47338,4.46367,4.46735,9000000.0
2009-02-10 13:19:00,4.46797,4.46984,4.45816,4.46569,6010000.0
2009-02-10 13:20:00,4.46619,4.47097,4.46152,4.46717,8640000.0
2009-02-10 13:21:00,4.46885,4.47081,4.46441,4.47072,8250000.0
2009-02-10 13:23:00,4.4653,4.46977,4.46072,4.46758,4890000.0
2009-02-10 13:25:00,4.47058,4.47264,4.46646,4.47094,11630000.0
2009-02-10 13:26:00,4.46459,4.46894,4.46459,4.4684,5250000.0
2009-02-10 13:27:00,4.46945,4.47021,4.46342,4.46939,7500000.0
2009-02-10 13:28:00,4.47007,4.47063,4.46555,4.46832,5250000.0
2009-02-10 13:29:00,4.46108,4.47392,4.46108,4.47108,9760000.0
2009-02-10 13:30:00,4.46685,4.47084,4.46685,4.47002,5250000.0
2009-02-10 13:31:00,4.46658,4.47176,4.46472,4.46505,6750000.0
2009-02-10 13:32:00,4.46825,4.47112,4.4606,4.47029,9750000.0
2009-02-10 13:33:00,4.46671,4.47192,4.4636,4.46575,8250000.0
2009-02-10 13:34:00,4.46458,4.47014,4.45876,4.46528,9750000.0
2009-02-10 13:36:00,4.47132,4.47132,4.46603,4.46603,6380000.0
2009-02-10 13:37:00,4.46469,4.47248,4.46469,4.46711,7880000.0
2009-02-10 13:39:00,4.47138,4.47138,4.46573,4.46573,6000000.0
2009-02-10 13:40:00,4.46926,4.4732,4.46688,4.47008,6760000.0
2009-02-10 13:41:00,4.46962,4.47209,4.46087,4.46681,5630000.0
2009-02-10 13:42:00,4.47023,4.47263,4.46367,4.46765,4880000.0
2009-02-10 13:43:00,4.46471,4.46905,4.4644,4.46854,6000000.0
2009-02-10 13:44:00,4.46872,4.46983,4.4641,4.46718,7500000.0
2009-02-10 13:45:00,4.46519,4.46817,4.45882,4.46418,6000000.0
2009-02-10 13:46:00,4.46455,4.46629,4.45598,4.46168,8250000.0
2009-02-10 13:47:00,4.46097,4.46207,4.45344,4.46201,5630000.0
2009-02-10 13:48:00,4.45827,4.46339,4.45352,4.46248,7130000.0
2009-02-10 13:49:00,4.4619,4.46489,4.46011,4.4624,6000000.0
2009-02-10 13:50:00,4.4622,4.46425,4.4547,4.45725,5630000.0
2009-02-10 13:51:00,4.45763,4.46427,4.45416,4.4565,19890000.0
2009-02-10 13:52:00,4.45195,4.46332,4.45195,4.45776,6380000.0
2009-02-10 13:54:00,4.46265,4.46268,4.45737,4.46209,7130000.0
2009-02-10 13:55:00,4.45798,4.46381,4.45302,4.4586,12000000.0
2009-02-10 13:56:00,4.45707,4.463,4.45707,4.46178,5630000.0
2009-02-10 13:57:00,4.46175,4.46438,4.45904,4.46425,6750000.0
2009-02-10 13:58:00,4.46288,4.464,4.45923,4.464,4880000.0
2009-02-10 13:59:00,4.46467,4.4655,4.45351,4.46202,8640000.0
2009-02-10 14:00:00,4.46067,4.46067,4.44632,4.44632,6750000.0
2009-02-10 14:01:00,4.45123,4.45543,4.45027,4.45543,5260000.0
2009-02-10 14:02:00,4.45686,4.45686,4.45185,4.45246,6750000.0
2009-02-10 14:03:00,4.45036,4.45722,4.45036,4.45699,8250000.0
2009-02-10 14:04:00,4.45654,4.45706,4.44862,4.4539,10880000.0
2009-02-10 14:05:00,4.45918,4.46035,4.45364,4.45391,10500000.0
2009-02-10 14:06:00,4.45791,4.45919,4.45451,4.45542,5250000.0
2009-02-10 14:07:00,4.45381,4.45972,4.45381,4.45404,8250000.0
2009-02-10 14:08:00,4.45894,4.45967,4.45213,4.45845,9380000.0
2009-02-10 14:09:00,4.45676,4.46089,4.45509,4.45826,9010000.0
2009-02-10 14:10:00,4.4593,4.4593,4.45065,4.45383,5250000.0
2009-02-10 14:11:00,4.45845,4.45939,4.4508,4.4508,5250000.0
2009-02-10 14:12:00,4.45936,4.4597,4.45457,4.45888,8250000.0
2009-02-10 14:13:00,4.45553,4.45909,4.4514,4.4514,4500000.0
2009-02-10 14:14:00,4.45831,4.4585,4.44854,4.45617,12750000.0
2009-02-10 14:15:00,4.45428,4.45857,4.45339,4.45581,10500000.0
2009-02-10 14:16:00,4.45216,4.45716,4.45198,4.4557,9000000.0
2009-02-10 14:17:00,4.45092,4.45751,4.44982,4.4561,6760000.0
2009-02-10 14:18:00,4.45816,4.45861,4.45275,4.4586,6750000.0
2009-02-10 14:19:00,4.45817,4.45962,4.45012,4.45012,8250000.0
2009-02-10 14:20:00,4.46012,4.46061,4.45499,4.45817,11250000.0
2009-02-10 14:21:00,4.45198,4.4594,4.4512,4.45303,10500000.0
2009-02-10 14:22:00,4.45212,4.45765,4.44741,4.45297,12010000.0
2009-02-10 14:23:00,4.45653,4.45741,4.44743,4.45429,10880000.0
2009-02-10 14:25:00,4.45254,4.45451,4.44518,4.44992,10890000.0
2009-02-10 14:26:00,4.45592,4.45592,4.4469,4.45502,6750000.0
2009-02-10 14:27:00,4.45615,4.45661,4.44678,4.45087,6380000.0
2009-02-10 14:28:00,4.45316,4.45951,4.44958,4.45259,6010000.0
2009-02-10 14:29:00,4.45669,4.45731,4.44776,4.45357,13880000.0
2009-02-10 14:30:00,4.45654,4.45714,4.44767,4.45289,9750000.0
2009-02-10 14:31:00,4.45389,4.45588,4.4454,4.45214,6750000.0
2009-02-10 14:32:00,4.45339,4.45435,4.44266,4.45163,6760000.0
2009-02-10 14:33:00,4.44725,4.45807,4.44725,4.45331,6380000.0
2009-02-10 14:34:00,4.45219,4.45292,4.44435,4.45243,7130000.0
2009-02-10 14:35:00,4.45266,4.45266,4.4442,4.45184,7880000.0
2009-02-10 14:36:00,4.45216,4.45216,4.44309,4.44309,5260000.0
2009-02-10 14:37:00,4.44278,4.4522,4.44278,4.44861,8630000.0
2009-02-10 14:38:00,4.43885,4.44682,4.4381,4.44335,7130000.0
2009-02-10 14:39:00,4.44666,4.4482,4.43861,4.44294,7500000.0
2009-02-10 14:40:00,4.43778,4.44662,4.43778,4.4423,6760000.0
2009-02-10 14:41:00,4.44664,4.44954,4.43578,4.44289,7500000.0
2009-02-10 14:42:00,4.44791,4.45071,4.44106,4.44501,7130000.0
2009-02-10 14:43:00,4.44691,4.44836,4.44187,4.44754,5630000.0
2009-02-10 14:44:00,4.44769,4.44801,4.43935,4.4471,7130000.0
2009-02-10 14:45:00,4.44647,4.44747,4.43562,4.44747,5250000.0
2009-02-10 14:46:00,4.44209,4.44562,4.438,4.438,5630000.0
2009-02-10 14:47:00,4.43825,4.44378,4.4344,4.44211,8250000.0
2009-02-10 14:48:00,4.4321,4.44129,4.4321,4.44118,5250000.0
2009-02-10 14:49:00,4.43957,4.4396,4.43629,4.43679,6380000.0
2009-02-10 14:50:00,4.43063,4.436,4.43063,4.43567,6010000.0
2009-02-10 14:51:00,4.43373,4.43373,4.42949,4.43089,4140000.0
2009-02-10 14:52:00,4.42601,4.43359,4.42203,4.42757,9380000.0
2009-02-10 14:53:00,4.42922,4.43372,4.42922,4.43225,4880000.0
2009-02-10 14:54:00,4.43259,4.43337,4.42817,4.43172,4130000.0
2009-02-10 14:55:00,4.43215,4.43448,4.43215,4.43317,5630000.0
2009-02-10 14:56:00,4.43298,4.43374,4.4285,4.42948,7130000.0
2009-02-10 14:57:00,4.43224,4.4346,4.42998,4.43145,5630000.0
2009-02-10 14:58:00,4.43377,4.43545,4.42944,4.43371,8250000.0
2009-02-10 14:59:00,4.43228,4.43824,4.42603,4.42728,13510000.0
2009-02-10 15:00:00,4.43634,4.44007,4.43568,4.43974,7880000.0
2009-02-10 15:01:00,4.43887,4.44018,4.43561,4.43561,6000000.0
2009-02-10 15:02:00,4.43959,4.44102,4.43222,4.44102,7880000.0
2009-02-10 15:03:00,4.43619,4.44241,4.43183,4.43637,7500000.0
2009-02-10 15:04:00,4.43984,4.44181,4.4305,4.44104,9000000.0
2009-02-10 15:05:00,4.43662,4.44393,4.43662,4.44377,6750000.0
2009-02-10 15:06:00,4.44475,4.44475,4.43958,4.44299,4880000.0
2009-02-10 15:07:00,4.44267,4.44364,4.43236,4.44273,5630000.0
2009-02-10 15:08:00,4.43411,4.44394,4.43411,4.44284,8260000.0
2009-02-10 15:09:00,4.4429,4.44407,4.43394,4.44088,7130000.0
2009-02-10 15:10:00,4.43993,4.4454,4.43993,4.44379,8250000.0
2009-02-10 15:11:00,4.44376,4.45149,4.44376,4.44887,10130000.0
2009-02-10 15:12:00,4.45052,4.45052,4.43791,4.44753,8250000.0
2009-02-10 15:13:00,4.44563,4.44704,4.43798,4.43798,14270000.0
2009-02-10 15:14:00,4.44696,4.44696,4.43651,4.44492,14260000.0
2009-02-10 15:15:00,4.4408,4.44763,4.43965,4.44763,8250000.0
2009-02-10 15:16:00,4.43746,4.45261,4.43746,4.44888,7500000.0
2009-02-10 15:17:00,4.44899,4.44966,4.44028,4.44454,7880000.0
2009-02-10 15:18:00,4.44791,4.44805,4.43937,4.44484,6750000.0
2009-02-10 15:19:00,4.4478,4.44931,4.44337,4.44931,6010000.0
2009-02-10 15:20:00,4.44456,4.45143,4.44256,4.44949,6760000.0
2009-02-10 15:21:00,4.44633,4.44784,4.43694,4.43694,7880000.0
2009-02-10 15:22:00,4.43854,4.44362,4.43674,4.44211,8250000.0
2009-02-10 15:23:00,4.444,4.44656,4.43618,4.44656,6380000.0
2009-02-10 15:24:00,4.4447,4.44607,4.43404,4.44487,10130000.0
2009-02-10 15:25:00,4.44224,4.44282,4.43622,4.44282,5630000.0
2009-02-10 15:26:00,4.44292,4.44452,4.441,4.44351,6000000.0
2009-02-10 15:27:00,4.44341,4.44468,4.43986,4.44382,7500000.0
2009-02-10 15:28:00,4.44359,4.44414,4.43726,4.44414,8250000.0
2009-02-10 15:29:00,4.44006,4.44079,4.43031,4.43198,19500000.0
2009-02-10 15:30:00,4.44432,4.44432,4.43767,4.43767,6010000.0
2009-02-10 15:31:00,4.44173,4.4433,4.43844,4.44304,7500000.0
2009-02-10 15:32:00,4.44018,4.4427,4.43653,4.442,5630000.0
2009-02-10 15:33:00,4.43997,4.44166,4.43567,4.43853,7130000.0
2009-02-10 15:34:00,4.43897,4.44052,4.43251,4.4355,10880000.0
2009-02-10 15:35:00,4.44248,4.4427,4.43716,4.44231,9760000.0
2009-02-10 15:36:00,4.44235,4.44235,4.43711,4.44235,8260000.0
2009-02-10 15:37:00,4.43295,4.44224,4.43228,4.43341,8250000.0
2009-02-10 15:38:00,4.44253,4.44497,4.44253,4.44328,4880000.0
2009-02-10 15:39:00,4.44196,4.44359,4.43328,4.44243,7520000.0
2009-02-10 15:40:00,4.44332,4.44399,4.4336,4.43855,9760000.0
2009-02-10 15:41:00,4.44178,4.44193,4.43244,4.43244,6750000.0
2009-02-10 15:42:00,4.44341,4.44431,4.43414,4.44431,7880000.0
2009-02-10 15:43:00,4.43982,4.44394,4.43852,4.43871,6750000.0
2009-02-10 15:44:00,4.43992,4.44483,4.43681,4.44345,12000000.0
2009-02-10 15:45:00,4.44457,4.44599,4.44357,4.44521,6390000.0
2009-02-10 15:46:00,4.44429,4.44566,4.44165,4.44165,5250000.0
2009-02-10 15:47:00,4.44472,4.445,4.43922,4.44364,6000000.0
2009-02-10 15:48:00,4.44513,4.44513,4.43972,4.44475,5250000.0
2009-02-10 15:49:00,4.44478,4.44478,4.43735,4.43932,8260000.0
2009-02-10 15:50:00,4.44286,4.44344,4.43778,4.44145,7500000.0
2009-02-10 15:51:00,4.44168,4.44231,4.43709,4.4419,7880000.0
2009-02-10 15:52:00,4.43636,4.44204,4.43636,4.43669,5250000.0
2009-02-10 15:53:00,4.44211,4.44459,4.43871,4.43871,9000000.0
2009-02-10 15:54:00,4.44282,4.44282,4.43576,4.43576,6000000.0
2009-02-10 15:55:00,4.44427,4.44518,4.43902,4.44301,6750000.0
2009-02-10 15:56:00,4.43942,4.44547,4.43691,4.43875,7140000.0
2009-02-10 15:57:00,4.44318,4.45282,4.43787,4.43908,20260000.0
2009-02-10 15:58:00,4.44725,4.44725,4.44048,4.44315,6750000.0
2009-02-10 15:59:00,4.44113,4.44746,4.44022,4.44299,9010000.0
2009-02-10 16:00:00,4.4467,4.4467,4.44108,4.44485,5250000.0
2009-02-10 16:01:00,4.4409,4.44436,4.43899,4.43927,8250000.0
2009-02-10 16:02:00,4.44022,4.44549,4.44022,4.4421,5260000.0
2009-02-10 16:03:00,4.44362,4.44362,4.438,4.44116,4880000.0
2009-02-10 16:04:00,4.43641,4.43936,4.42898,4.43647,6750000.0
2009-02-10 16:05:00,4.43091,4.43727,4.43091,4.43727,6000000.0
2009-02-10 16:06:00,4.43366,4.44089,4.43366,4.43736,8630000.0
2009-02-10 16:07:00,4.43327,4.44115,4.43098,4.43098,5630000.0
2009-02-10 16:08:00,4.43892,4.43892,4.43335,4.43885,6760000.0
2009-02-10 16:09:00,4.43541,4.4413,4.43311,4.43912,7130000.0
2009-02-10 16:10:00,4.43518,4.43969,4.43322,4.43969,6750000.0
2009-02-10 16:11:00,4.43917,4.44084,4.43084,4.43971,4880000.0
2009-02-10 16:12:00,4.44277,4.44442,4.43316,4.43604,6750000.0
2009-02-10 16:13:00,4.43904,4.43904,4.43089,4.43496,5250000.0
2009-02-10 16:14:00,4.43701,4.43949,4.43355,4.43798,13880000.0
2009-02-10 16:15:00,4.44135,4.44135,4.43103,4.44106,15000000.0
2009-02-10 16:16:00,4.43703,4.44316,4.43102,4.44116,10880000.0
2009-02-10 16:17:00,4.43272,4.44147,4.43272,4.43937,5250000.0
2009-02-10 16:18:00,4.43427,4.43934,4.42961,4.43461,4890000.0
2009-02-10 16:19:00,4.43963,4.43963,4.4331,4.4331,3750000.0
2009-02-10 16:20:00,4.4352,4.44437,4.43466,4.43945,7880000.0
2009-02-10 16:21:00,4.44055,4.44055,4.42802,4.43657,9380000.0
2009-02-10 16:22:00,4.43966,4.44168,4.43734,4.43776,5260000.0
2009-02-10 16:23:00,4.4418,4.44341,4.4331,4.43753,11630000.0
2009-02-10 16:24:00,4.44254,4.44406,4.43272,4.44406,7500000.0
2009-02-10 16:25:00,4.44705,4.45049,4.44005,4.44787,6390000.0
2009-02-10 16:26:00,4.44524,4.44841,4.44079,4.44683,5630000.0
2009-02-10 16:27:00,4.44838,4.44838,4.44336,4.44743,6000000.0
2009-02-10 16:28:00,4.44608,4.44669,4.43962,4.44217,6380000.0
2009-02-10 16:29:00,4.44628,4.44883,4.44239,4.44664,12380000.0
2009-02-10 16:30:00,4.44275,4.44735,4.44107,4.44465,5250000.0
2009-02-10 16:31:00,4.44238,4.44626,4.43487,4.44438,6000000.0
2009-02-10 16:32:00,4.44476,4.44858,4.43458,4.4397,7500000.0
2009-02-10 16:33:00,4.44468,4.44545,4.43659,4.44379,7510000.0
2009-02-10 16:34:00,4.44343,4.44414,4.43327,4.44286,7500000.0
2009-02-10 16:35:00,4.44409,4.44523,4.43881,4.44449,13500000.0
2009-02-10 16:36:00,4.43348,4.44361,4.43348,4.43567,7500000.0
2009-02-10 16:37:00,4.43925,4.44291,4.43633,4.44223,6380000.0
2009-02-10 16:38:00,4.44091,4.4412,4.43629,4.43629,6750000.0
2009-02-10 16:39:00,4.43772,4.44266,4.43289,4.43289,6380000.0
2009-02-10 16:41:00,4.43727,4.4437,4.432,4.432,9000000.0
2009-02-10 16:42:00,4.43878,4.44222,4.43481,4.44204,8250000.0
2009-02-10 16:43:00,4.43855,4.4444,4.43445,4.44211,8250000.0
2009-02-10 16:44:00,4.44214,4.44214,4.43463,4.43515,9380000.0
2009-02-10 16:45:00,4.4317,4.44061,4.4317,4.44061,5250000.0
2009-02-10 16:46:00,4.44121,4.4431,4.43607,4.43719,10130000.0
2009-02-10 16:47:00,4.44243,4.44547,4.43816,4.44363,9000000.0
2009-02-10 16:49:00,4.43788,4.44344,4.43313,4.4399,6750000.0
2009-02-10 16:50:00,4.43436,4.44564,4.43436,4.44119,6000000.0
2009-02-10 16:51:00,4.43529,4.44499,4.43462,4.43884,6000000.0
2009-02-10 16:52:00,4.43795,4.44309,4.43718,4.44173,7510000.0
2009-02-10 16:53:00,4.43192,4.44149,4.43192,4.43477,4880000.0
2009-02-10 16:54:00,4.42944,4.44114,4.42944,4.43632,8260000.0
2009-02-10 16:55:00,4.43436,4.43997,4.43327,4.43759,5630000.0
2009-02-10 16:56:00,4.43956,4.4403,4.42887,4.43922,9390000.0
2009-02-10 16:57:00,4.43975,4.44063,4.4335,4.44063,5250000.0
2009-02-10 16:58:00,4.43557,4.44074,4.43392,4.43976,6010000.0
2009-02-10 16:59:00,4.44198,4.44207,4.43459,4.43906,10500000.0
2009-02-10 17:00:00,4.43887,4.44302,4.43148,4.43148,7130000.0
2009-02-10 17:01:00,4.43643,4.44035,4.4305,4.436,8250000.0
2009-02-10 17:02:00,4.43858,4.43979,4.42993,4.43831,6000000.0
2009-02-10 17:03:00,4.43557,4.43903,4.42913,4.4346,7500000.0
2009-02-10 17:04:00,4.43577,4.4397,4.4354,4.4395,7880000.0
2009-02-10 17:05:00,4.43366,4.43907,4.43365,4.43907,5250000.0
2009-02-10 17:06:00,4.4379,4.43875,4.43243,4.43487,6000000.0
2009-02-10 17:07:00,4.43427,4.43882,4.43272,4.43748,7130000.0
2009-02-10 17:08:00,4.43198,4.44091,4.43198,4.43544,7130000.0
2009-02-10 17:09:00,4.43926,4.44059,4.42803,4.43943,7500000.0
2009-02-10 17:10:00,4.4412,4.4412,4.43201,4.44078,4880000.0
2009-02-10 17:11:00,4.43717,4.44155,4.43388,4.44155,4880000.0
2009-02-10 17:12:00,4.4323,4.44432,4.4323,4.43871,6750000.0
2009-02-10 17:13:00,4.44016,4.44016,4.42958,4.43543,8630000.0
2009-02-10 17:14:00,4.43827,4.44268,4.43492,4.43492,7130000.0
2009-02-10 17:15:00,4.44304,4.44304,4.43443,4.43829,6760000.0
2009-02-10 17:16:00,4.44076,4.44587,4.43292,4.43966,6000000.0
2009-02-10 17:17:00,4.43195,4.44058,4.43191,4.43997,7140000.0
2009-02-10 17:18:00,4.4414,4.4414,4.43258,4.43258,4510000.0
2009-02-10 17:19:00,4.43524,4.43926,4.42888,4.43428,7500000.0
2009-02-10 17:20:00,4.43953,4.44241,4.4356,4.44184,6750000.0
2009-02-10 17:21:00,4.43915,4.4494,4.43609,4.43844,20640000.0
2009-02-10 17:22:00,4.44388,4.4476,4.4367,4.44394,7880000.0
2009-02-10 17:23:00,4.44289,4.44549,4.43795,4.44343,7130000.0
2009-02-10 17:24:00,4.44414,4.44489,4.43865,4.44036,5630000.0
2009-02-10 17:25:00,4.44158,4.44977,4.43868,4.44011,20260000.0
2009-02-10 17:26:00,4.44503,4.44569,4.4384,4.4384,8250000.0
2009-02-10 17:27:00,4.444,4.44449,4.43523,4.43523,6000000.0
2009-02-10 17:28:00,4.44413,4.44413,4.43423,4.44313,5250000.0
2009-02-10 17:29:00,4.43859,4.44724,4.43667,4.44141,17640000.0
2009-02-10 17:30:00,4.44516,4.4493,4.44127,4.44802,7510000.0
2009-02-10 17:31:00,4.4455,4.44677,4.44006,4.44573,4880000.0
2009-02-10 17:32:00,4.44509,4.44509,4.43847,4.43861,5630000.0
2009-02-10 17:33:00,4.44019,4.44194,4.43202,4.44194,8250000.0
2009-02-10 17:34:00,4.44138,4.44288,4.43467,4.43807,7880000.0
2009-02-10 17:35:00,4.43851,4.44239,4.42916,4.43386,20630000.0
2009-02-10 17:36:00,4.43731,4.44468,4.43565,4.43801,7500000.0
2009-02-10 17:37:00,4.43612,4.44127,4.43612,4.43714,7510000.0
2009-02-10 17:38:00,4.43721,4.44255,4.43245,4.43918,5260000.0
2009-02-10 17:39:00,4.4406,4.44618,4.43326,4.43779,19890000.0
2009-02-10 17:40:00,4.44447,4.44537,4.44146,4.44455,6750000.0
2009-02-10 17:41:00,4.44436,4.44458,4.43474,4.44453,6380000.0
2009-02-10 17:42:00,4.44203,4.44535,4.44103,4.44491,7880000.0
2009-02-10 17:43:00,4.44166,4.44449,4.43368,4.44234,6750000.0
2009-02-10 17:44:00,4.44519,4.44519,4.43811,4.43984,7140000.0
2009-02-10 17:45:00,4.44289,4.44509,4.44093,4.44252,5260000.0
2009-02-10 17:46:00,4.44745,4.44767,4.44221,4.44221,5250000.0
2009-02-10 17:47:00,4.4453,4.4453,4.43752,4.43752,5630000.0
2009-02-10 17:48:00,4.44937,4.45163,4.43969,4.44993,7880000.0
2009-02-10 17:49:00,4.4484,4.44964,4.44371,4.44371,5630000.0
2009-02-10 17:50:00,4.44823,4.45056,4.44117,4.44907,4140000.0
2009-02-10 17:51:00,4.44721,4.44721,4.43383,4.43383,7880000.0
2009-02-10 17:52:00,4.43728,4.44004,4.43053,4.44004,4880000.0
2009-02-10 17:53:00,4.44124,4.44353,4.43333,4.44353,7130000.0
2009-02-10 17:54:00,4.44424,4.44527,4.43509,4.44312,4510000.0
2009-02-10 17:55:00,4.44417,4.44538,4.44069,4.44069,4510000.0
2009-02-10 17:56:00,4.44167,4.44661,4.43711,4.44468,6000000.0
2009-02-10 17:57:00,4.4411,4.45084,4.43646,4.44011,19520000.0
2009-02-10 17:58:00,4.44624,4.45014,4.44018,4.44296,7880000.0
2009-02-10 17:59:00,4.44592,4.44592,4.43451,4.43976,15750000.0
2009-02-10 18:00:00,4.44593,4.44797,4.44342,4.44738,5260000.0
2009-02-10 18:01:00,4.4438,4.44981,4.44268,4.44358,8250000.0
2009-02-10 18:02:00,4.43317,4.44412,4.43317,4.4377,6760000.0
2009-02-10 18:03:00,4.43469,4.44398,4.43466,4.43786,8630000.0
2009-02-10 18:04:00,4.42903,4.43893,4.42864,4.43869,8630000.0
2009-02-10 18:05:00,4.43094,4.44074,4.43091,4.43851,7130000.0
2009-02-10 18:06:00,4.44001,4.44226,4.43667,4.43952,7880000.0
2009-02-10 18:07:00,4.44188,4.44455,4.43986,4.44275,10130000.0
2009-02-10 18:08:00,4.44286,4.44644,4.44003,4.44644,6000000.0
2009-02-10 18:09:00,4.44038,4.44817,4.44038,4.44817,4500000.0
2009-02-10 18:10:00,4.44908,4.45211,4.4453,4.44867,7880000.0
2009-02-10 18:11:00,4.44328,4.4513,4.44328,4.45116,5250000.0
2009-02-10 18:12:00,4.45374,4.45678,4.447,4.4503,7500000.0
2009-02-10 18:13:00,4.45497,4.45808,4.45002,4.45808,5630000.0
2009-02-10 18:14:00,4.45823,4.46073,4.44172,4.45617,12380000.0
2009-02-10 18:15:00,4.4536,4.45688,4.44813,4.45395,8260000.0
2009-02-10 18:16:00,4.44511,4.45499,4.44511,4.44841,8250000.0
2009-02-10 18:17:00,4.44591,4.44612,4.43489,4.43847,5250000.0
2009-02-10 18:18:00,4.44679,4.4511,4.44417,4.4511,9000000.0
2009-02-10 18:19:00,4.44564,4.4526,4.44564,4.4526,6750000.0
2009-02-10 18:20:00,4.44894,4.45148,4.44507,4.44857,6000000.0
2009-02-10 18:21:00,4.44019,4.44563,4.43944,4.44562,6000000.0
2009-02-10 18:22:00,4.43708,4.44597,4.43708,4.44359,6000000.0
2009-02-10 18:23:00,4.44218,4.45124,4.44218,4.45124,5250000.0
2009-02-10 18:24:00,4.45148,4.45284,4.44738,4.44738,4510000.0
2009-02-10 18:25:00,4.44909,4.44949,4.44372,4.44372,3750000.0
2009-02-10 18:26:00,4.44546,4.44546,4.43364,4.43998,3750000.0
2009-02-10 18:27:00,4.44234,4.44728,4.43874,4.43946,6750000.0
2009-02-10 18:28:00,4.44343,4.44555,4.44001,4.44449,5260000.0
2009-02-10 18:29:00,4.43582,4.44542,4.43123,4.44032,13130000.0
2009-02-10 18:30:00,4.44474,4.44738,4.44216,4.44491,5250000.0
2009-02-10 18:31:00,4.44422,4.45107,4.43996,4.44608,7500000.0
2009-02-10 18:32:00,4.44667,4.4552,4.44667,4.4552,7880000.0
2009-02-10 18:33:00,4.4501,4.45663,4.44487,4.44918,13500000.0
2009-02-10 18:34:00,4.45494,4.45895,4.44871,4.45379,6380000.0
2009-02-10 18:35:00,4.46041,4.46742,4.45214,4.46375,7510000.0
2009-02-10 18:36:00,4.47188,4.47287,4.46682,4.46682,7510000.0
2009-02-10 18:37:00,4.47288,4.47396,4.46433,4.47311,7880000.0
2009-02-10 18:38:00,4.46988,4.47733,4.46988,4.47218,6750000.0
2009-02-10 18:39:00,4.47267,4.47818,4.47267,4.47653,7140000.0
2009-02-10 18:40:00,4.4738,4.48174,4.4738,4.48174,5250000.0
2009-02-10 18:41:00,4.48405,4.48858,4.47985,4.48835,3380000.0
2009-02-10 18:42:00,4.48962,4.49947,4.48773,4.49219,7500000.0
2009-02-10 18:43:00,4.49245,4.49245,4.47624,4.48148,9390000.0
2009-02-10 18:44:00,4.48722,4.48882,4.47629,4.48651,8630000.0
2009-02-10 18:45:00,4.47983,4.47983,4.47055,4.47055,5250000.0
2009-02-10 18:46:00,4.4699,4.47782,4.46906,4.47145,7130000.0
2009-02-10 18:47:00,4.46909,4.4783,4.46541,4.4783,10500000.0
2009-02-10 18:48:00,4.47079,4.48141,4.47079,4.47251,6000000.0
2009-02-10 18:49:00,4.47704,4.48127,4.46935,4.46935,5640000.0
2009-02-10 18:50:00,4.47778,4.4851,4.47177,4.4851,6000000.0
2009-02-10 18:51:00,4.48595,4.48595,4.47853,4.48316,5250000.0
2009-02-10 18:52:00,4.48413,4.4874,4.482,4.482,5250000.0
2009-02-10 18:53:00,4.47777,4.48243,4.46753,4.48056,4880000.0
2009-02-10 18:54:00,4.48395,4.48871,4.47615,4.47615,4880000.0
2009-02-10 18:55:00,4.48753,4.48774,4.48039,4.48039,6390000.0
2009-02-10 18:56:00,4.47828,4.4888,4.47828,4.4888,7130000.0
2009-02-10 18:57:00,4.48363,4.4896,4.48363,4.48923,6000000.0
2009-02-10 18:58:00,4.48582,4.491,4.48369,4.491,6000000.0
2009-02-10 18:59:00,4.48996,4.49068,4.47998,4.48765,11630000.0
2009-02-10 19:00:00,4.4889,4.48933,4.47878,4.48313,4510000.0
2009-02-10 19:02:00,4.48876,4.48876,4.47862,4.48194,8630000.0
2009-02-10 19:03:00,4.48654,4.49084,4.48075,4.48075,8250000.0
2009-02-10 19:04:00,4.47863,4.48472,4.46953,4.48156,9760000.0
2009-02-10 19:05:00,4.4807,4.4867,4.47444,4.4867,10500000.0
2009-02-10 19:06:00,4.48641,4.48732,4.4803,4.48077,6750000.0
2009-02-10 19:07:00,4.49445,4.49445,4.48648,4.48648,3750000.0
2009-02-10 19:08:00,4.48766,4.49205,4.47744,4.48808,23630000.0
2009-02-10 19:09:00,4.48212,4.49047,4.48212,4.48855,8250000.0
2009-02-10 19:10:00,4.48278,4.49073,4.48278,4.48968,6000000.0
2009-02-10 19:11:00,4.48497,4.48497,4.472,4.47543,6000000.0
2009-02-10 19:12:00,4.47664,4.4846,4.46801,4.48379,6000000.0
2009-02-10 19:13:00,4.48584,4.48786,4.47664,4.48786,5250000.0
2009-02-10 19:14:00,4.48545,4.48662,4.48208,4.48662,8250000.0
2009-02-10 19:15:00,4.48541,4.48541,4.47297,4.47848,3750000.0
2009-02-10 19:16:00,4.47905,4.48881,4.47905,4.48881,3750000.0
2009-02-10 19:17:00,4.48908,4.49155,4.48525,4.49155,7500000.0
2009-02-10 19:18:00,4.48632,4.48652,4.47652,4.48409,5250000.0
2009-02-10 19:19:00,4.47965,4.48867,4.47965,4.48867,4500000.0
2009-02-10 19:20:00,4.48269,4.48765,4.47891,4.48348,8250000.0
2009-02-10 19:21:00,4.48289,4.49129,4.47842,4.47842,4500000.0
2009-02-10 19:22:00,4.48664,4.48843,4.48165,4.48165,6000000.0
2009-02-10 19:23:00,4.48507,4.49073,4.48071,4.48141,21000000.0
2009-02-10 19:24:00,4.48136,4.48402,4.47049,4.47773,7880000.0
2009-02-10 19:25:00,4.47882,4.48801,4.47882,4.48801,4500000.0
2009-02-10 19:26:00,4.48607,4.48607,4.46891,4.47774,6000000.0
2009-02-10 19:27:00,4.47899,4.4857,4.47821,4.47821,5250000.0
2009-02-10 19:28:00,4.48495,4.48956,4.47978,4.48956,4500000.0
2009-02-10 19:30:00,4.49085,4.49085,4.47977,4.48544,4500000.0
2009-02-10 19:31:00,4.48813,4.49109,4.47953,4.49109,6000000.0
2009-02-10 19:32:00,4.48538,4.49319,4.48089,4.48283,21000000.0
2009-02-10 19:33:00,4.48882,4.48882,4.4803,4.48824,5250000.0
2009-02-10 19:34:00,4.4887,4.49363,4.48246,4.48537,21000000.0
2009-02-10 19:35:00,4.48622,4.49083,4.482,4.48774,7500000.0
2009-02-10 19:36:00,4.49096,4.49301,4.48299,4.48901,8250000.0
2009-02-10 19:37:00,4.49078,4.49078,4.48074,4.49028,3750000.0
2009-02-10 19:38:00,4.4896,4.49134,4.48917,4.48929,5250000.0
2009-02-10 19:39:00,4.4866,4.49229,4.48212,4.49178,6750000.0
2009-02-10 19:40:00,4.48878,4.49143,4.48793,4.49021,4500000.0
2009-02-10 19:41:00,4.49266,4.49603,4.48749,4.48963,8250000.0
2009-02-10 19:42:00,4.49377,4.49623,4.49223,4.49485,6000000.0
2009-02-10 19:43:00,4.49331,4.49831,4.48979,4.49405,5250000.0
2009-02-10 19:44:00,4.49872,4.49949,4.49404,4.49949,6750000.0
2009-02-10 19:45:00,4.497,4.50012,4.49579,4.49937,5250000.0
2009-02-10 19:46:00,4.49639,4.49957,4.49063,4.49127,6750000.0
2009-02-10 19:47:00,4.5016,4.5016,4.49156,4.49638,6000000.0
2009-02-10 19:48:00,4.49915,4.50953,4.49586,4.49964,21000000.0
2009-02-10 19:49:00,4.50347,4.51144,4.50129,4.50129,4500000.0
2009-02-10 19:50:00,4.51046,4.51046,4.49912,4.50422,6000000.0
2009-02-10 19:51:00,4.50397,4.5076,4.49848,4.5035,4500000.0
2009-02-10 19:52:00,4.50986,4.50986,4.50182,4.50569,4500000.0
2009-02-10 19:53:00,4.49885,4.50262,4.49489,4.49489,7500000.0
2009-02-10 19:54:00,4.50408,4.50408,4.49586,4.50256,6000000.0
2009-02-10 19:55:00,4.4993,4.50314,4.49078,4.49365,21000000.0
2009-02-10 19:56:00,4.49915,4.50319,4.49648,4.50134,7500000.0
2009-02-10 19:57:00,4.50196,4.50196,4.48752,4.49639,6000000.0
2009-02-10 19:58:00,4.49842,4.50246,4.4927,4.50082,6000000.0
2009-02-10 19:59:00,4.49687,4.50147,4.48997,4.49324,21000000.0
2009-02-10 20:00:00,4.50083,4.50083,4.49724,4.49912,2250000.0
2009-02-10 20:01:00,4.49854,4.50103,4.49399,4.49911,6750000.0
2009-02-10 20:02:00,4.50095,4.50151,4.49301,4.4985,5250000.0
2009-02-10 20:03:00,4.49578,4.50204,4.49238,4.49238,6750000.0
2009-02-10 20:04:00,4.49843,4.50106,4.49026,4.49432,21000000.0
2009-02-10 20:07:00,4.49851,4.50279,4.49851,4.50279,1500000.0
2009-02-10 20:08:00,4.4983,4.50318,4.48996,4.49559,21000000.0
2009-02-10 20:09:00,4.50317,4.5052,4.49581,4.49944,3750000.0
2009-02-10 20:10:00,4.50425,4.50466,4.49385,4.50327,7500000.0
2009-02-10 20:11:00,4.50316,4.50647,4.50137,4.50518,4500000.0
2009-02-10 20:12:00,4.50558,4.51157,4.50072,4.50627,8250000.0
2009-02-10 20:13:00,4.49996,4.50748,4.49976,4.50175,4500000.0
2009-02-10 20:14:00,4.50121,4.50877,4.50017,4.50029,5250000.0
2009-02-10 20:15:00,4.50461,4.50797,4.49665,4.49948,21000000.0
2009-02-10 20:16:00,4.50211,4.50858,4.49985,4.50858,6000000.0
2009-02-10 20:20:00,4.50578,4.51107,4.49683,4.49965,21000000.0
2009-02-10 20:21:00,4.50407,4.50839,4.502,4.50642,6750000.0
2009-02-10 20:22:00,4.50744,4.51049,4.49975,4.50197,8250000.0
2009-02-10 20:23:00,4.50784,4.51145,4.50163,4.50163,4500000.0
2009-02-10 20:24:00,4.50759,4.51304,4.50622,4.50622,5250000.0
2009-02-10 20:25:00,4.50804,4.51233,4.50355,4.50696,8250000.0
2009-02-10 20:26:00,4.50794,4.51364,4.5042,4.5042,3750000.0
2009-02-10 20:27:00,4.50901,4.51289,4.50231,4.50985,21000000.0
2009-02-10 20:28:00,4.50954,4.51335,4.50172,4.51335,7500000.0
2009-02-10 20:29:00,4.50913,4.517,4.50452,4.50651,21000000.0
2009-02-10 20:30:00,4.51061,4.51655,4.50546,4.51541,4500000.0
2009-02-10 20:31:00,4.521,4.52427,4.51463,4.51699,7500000.0
2009-02-10 20:32:00,4.52321,4.52452,4.51824,4.52117,6000000.0
2009-02-10 20:34:00,4.51993,4.52215,4.51115,4.51199,5250000.0
2009-02-10 20:35:00,4.51661,4.51661,4.51107,4.51362,2250000.0
2009-02-10 20:36:00,4.51191,4.51575,4.50603,4.50911,21000000.0
2009-02-10 20:37:00,4.50642,4.51579,4.50642,4.51048,6750000.0
2009-02-10 20:38:00,4.51423,4.51829,4.51032,4.51829,3750000.0
2009-02-10 20:39:00,4.51118,4.51565,4.51034,4.51346,5250000.0
2009-02-10 20:40:00,4.51696,4.51879,4.51118,4.51681,7500000.0
2009-02-10 20:41:00,4.51423,4.51664,4.50484,4.50949,21000000.0
2009-02-10 20:42:00,4.51587,4.51647,4.51126,4.51195,6000000.0
2009-02-10 20:44:00,4.50922,4.52001,4.50922,4.51163,6750000.0
2009-02-10 20:45:00,4.51324,4.51767,4.50892,4.51283,3750000.0
2009-02-10 20:47:00,4.51661,4.51661,4.50393,4.50434,4500000.0
2009-02-10 20:48:00,4.51011,4.51501,4.50553,4.50886,21000000.0
2009-02-10 20:49:00,4.51749,4.51749,4.50833,4.51472,6750000.0
2009-02-10 20:54:00,4.51669,4.52001,4.50757,4.51129,21000000.0
2009-02-10 20:55:00,4.51401,4.51928,4.513,4.513,3750000.0
2009-02-10 20:58:00,4.5145,4.52028,4.51029,4.516,8250000.0
2009-02-10 20:59:00,4.51347,4.51771,4.50782,4.51022,21000000.0
2009-02-10 21:00:00,4.5204,4.5204,4.51405,4.51405,3750000.0
2009-02-10 21:01:00,4.51317,4.52006,4.51239,4.51739,6000000.0
2009-02-10 21:02:00,4.51683,4.52035,4.50861,4.51226,21000000.0
2009-02-10 21:03:00,4.51443,4.51794,4.51297,4.51477,5250000.0
2009-02-10 21:04:00,4.51595,4.51602,4.50646,4.51435,6000000.0
2009-02-10 21:05:00,4.51809,4.51809,4.50994,4.51352,3000000.0
2009-02-10 21:07:00,4.51786,4.52059,4.51691,4.51997,6000000.0
2009-02-10 21:12:00,4.51632,4.51938,4.50828,4.51238,21000000.0
2009-02-10 21:13:00,4.51755,4.52208,4.51233,4.51233,5250000.0
2009-02-10 21:14:00,4.51774,4.51874,4.5101,4.51758,5250000.0
2009-02-10 21:15:00,4.51282,4.51662,4.51189,4.5123,3750000.0
2009-02-10 21:21:00,4.51636,4.52056,4.51597,4.52056,5250000.0
2009-02-10 21:22:00,4.52211,4.52211,4.51211,4.52055,6750000.0
2009-02-10 21:23:00,4.51866,4.51878,4.51276,4.51276,3750000.0
2009-02-10 21:24:00,4.5107,4.5215,4.5107,4.51453,5250000.0
2009-02-10 21:25:00,4.51872,4.52225,4.51712,4.51712,6000000.0
2009-02-10 21:29:00,4.52293,4.52819,4.51843,4.52819,3750000.0
2009-02-10 21:30:00,4.52667,4.53091,4.52102,4.52342,21000000.0
2009-02-10 21:31:00,4.52364,4.52877,4.52352,4.5272,5250000.0
2009-02-10 21:32:00,4.52151,4.52813,4.52151,4.5279,5250000.0
2009-02-10 21:34:00,4.52835,4.52835,4.52656,4.52707,3750000.0
2009-02-10 21:36:00,4.51589,4.52721,4.51589,4.52335,8250000.0
2009-02-10 21:37:00,4.52041,4.52458,4.51855,4.52458,3750000.0
2009-02-10 21:38:00,4.52187,4.528,4.51693,4.51987,21000000.0
2009-02-10 21:39:00,4.52013,4.52807,4.51649,4.52164,6000000.0
2009-02-10 21:43:00,4.52502,4.52915,4.5191,4.52742,6750000.0
2009-02-10 21:44:00,4.52741,4.52872,4.52336,4.52771,3750000.0
2009-02-10 21:45:00,4.52656,4.52949,4.51935,4.5273,21000000.0
2009-02-10 21:46:00,4.52688,4.52801,4.51812,4.52749,7500000.0
2009-02-10 21:50:00,4.52857,4.52873,4.52359,4.5272,7500000.0
2009-02-10 21:51:00,4.52519,4.52787,4.51912,4.52787,6750000.0
2009-02-10 21:52:00,4.52903,4.52903,4.52829,4.52829,1500000.0
2009-02-10 21:53:00,4.5315,4.5327,4.52584,4.5286,6750000.0
2009-02-10 21:54:00,4.52475,4.53016,4.52127,4.52912,5250000.0
2009-02-10 22:00:00,4.52987,4.53411,4.52422,4.52662,21000000.0
2009-02-10 22:01:00,4.53232,4.53232,4.52181,4.53015,4500000.0
2009-02-10 22:02:00,4.53009,4.53074,4.52524,4.52593,4500000.0
2009-02-10 22:05:00,4.53161,4.53161,4.52505,4.52778,5250000.0
2009-02-10 22:06:00,4.52488,4.52788,4.51704,4.52007,21000000.0
2009-02-10 22:11:00,4.52689,4.52958,4.52505,4.52505,4500000.0
2009-02-10 22:12:00,4.52576,4.53095,4.51852,4.51852,6000000.0
2009-02-10 22:13:00,4.52407,4.52831,4.51842,4.52653,21000000.0
2009-02-10 22:15:00,4.52787,4.53211,4.52222,4.52462,21000000.0
2009-02-10 22:16:00,4.52612,4.5306,4.52194,4.52891,5250000.0
2009-02-10 22:17:00,4.53128,4.54224,4.53128,4.5387,3750000.0
2009-02-10 22:19:00,4.54102,4.5474,4.53739,4.54222,6000000.0
2009-02-10 22:20:00,4.53938,4.54624,4.533,4.53531,21000000.0
2009-02-10 22:21:00,4.54179,4.54205,4.53327,4.54118,6750000.0
2009-02-10 22:22:00,4.54166,4.54319,4.53365,4.54319,7500000.0
2009-02-10 22:25:00,4.54247,4.54836,4.53911,4.53911,5250000.0
2009-02-10 22:26:00,4.54793,4.54793,4.52995,4.52995,5250000.0
2009-02-10 22:27:00,4.5342,4.53766,4.52796,4.53684,5250000.0
2009-02-10 22:28:00,4.5345,4.54343,4.52761,4.53206,21000000.0
2009-02-10 22:29:00,4.53928,4.53928,4.53287,4.53312,6000000.0
2009-02-10 22:30:00,4.53867,4.54291,4.53302,4.53542,21000000.0
2009-02-10 22:31:00,4.53957,4.53957,4.53003,4.53633,5250000.0
2009-02-10 22:34:00,4.53515,4.53641,4.5308,4.5308,2250000.0
2009-02-10 22:37:00,4.53762,4.54182,4.52981,4.53322,20260000.0
2009-02-10 22:38:00,4.53529,4.53529,4.53529,4.53529,750000.0
2009-02-10 22:39:00,4.53822,4.55356,4.53822,4.55021,4500000.0
2009-02-10 22:40:00,4.5541,4.55432,4.55034,4.55055,3000000.0
2009-02-10 22:45:00,4.55357,4.55781,4.54792,4.55032,22130000.0
2009-02-10 22:46:00,4.56029,4.56046,4.55207,4.55207,5630000.0
2009-02-10 22:47:00,4.55053,4.55604,4.54979,4.55531,6000000.0
2009-02-10 22:48:00,4.55585,4.55585,4.55135,4.55412,6000000.0
2009-02-10 22:49:00,4.54794,4.54879,4.54421,4.5473,5250000.0
2009-02-10 22:50:00,4.54259,4.55181,4.5384,4.54789,8250000.0
2009-02-10 22:51:00,4.54641,4.54641,4.53306,4.54281,8250000.0
2009-02-10 22:52:00,4.53968,4.54193,4.5323,4.54101,7500000.0
2009-02-10 22:53:00,4.54352,4.54352,4.53964,4.53964,1500000.0
2009-02-10 22:55:00,4.54688,4.54688,4.53873,4.54304,4130000.0
2009-02-10 22:56:00,4.53471,4.54581,4.53471,4.54535,5250000.0
2009-02-10 22:57:00,4.54767,4.54969,4.53876,4.54969,6000000.0
2009-02-10 22:58:00,4.54427,4.54936,4.53745,4.54413,7500000.0
2009-02-10 22:59:00,4.54778,4.55347,4.54403,4.54997,4130000.0
2009-02-10 23:00:00,4.55023,4.55321,4.54442,4.54548,20270000.0
2009-02-10 23:01:00,4.54492,4.5525,4.54492,4.5463,7880000.0
2009-02-10 23:05:00,4.5469,4.54824,4.5425,4.5425,2250000.0
2009-02-10 23:08:00,4.54648,4.54945,4.54143,4.54894,4500000.0
2009-02-10 23:09:00,4.54516,4.55164,4.54516,4.55086,3750000.0
2009-02-10 23:15:00,4.54887,4.55198,4.54562,4.54926,6000000.0
2009-02-10 23:16:00,4.54466,4.54716,4.54373,4.54514,3750000.0
2009-02-10 23:17:00,4.54566,4.54944,4.54026,4.54026,5250000.0
2009-02-10 23:18:00,4.54749,4.54749,4.53991,4.54511,3750000.0
2009-02-10 23:25:00,4.54725,4.54749,4.5418,4.54636,6000000.0
2009-02-10 23:26:00,4.54782,4.54995,4.54069,4.54995,5250000.0
2009-02-10 23:27:00,4.54317,4.54741,4.53752,4.53992,21000000.0
2009-02-10 23:28:00,4.54009,4.54367,4.53413,4.54254,5250000.0
2009-02-10 23:29:00,4.53554,4.53945,4.5272,4.53161,21000000.0
2009-02-10 23:30:00,4.53748,4.54218,4.53342,4.53803,6000000.0
2009-02-10 23:31:00,4.53253,4.5333,4.52939,4.5319,6000000.0
2009-02-10 23:34:00,4.53804,4.54088,4.52708,4.53182,21000000.0
2009-02-10 23:35:00,4.53486,4.54516,4.53458,4.53818,6000000.0
2009-02-10 23:36:00,4.5411,4.54439,4.53166,4.53476,6000000.0
2009-02-10 23:37:00,4.53408,4.54217,4.53408,4.53847,4500000.0
2009-02-10 23:38:00,4.53925,4.54197,4.53573,4.53832,6000000.0
2009-02-10 23:40:00,4.5395,4.54724,4.53734,4.54543,6000000.0
2009-02-10 23:41:00,4.54362,4.54863,4.53459,4.53824,21000000.0
2009-02-10 23:45:00,4.54361,4.54863,4.53603,4.54023,21000000.0
2009-02-10 23:46:00,4.54392,4.54467,4.53577,4.53638,6000000.0
2009-02-10 23:47:00,4.54231,4.54771,4.53861,4.54398,5250000.0
2009-02-10 23:54:00,4.54144,4.54671,4.53726,4.54082,8250000.0
2009-02-10 23:56:00,4.54268,4.54407,4.53217,4.53613,5250000.0
2009-02-10 23:57:00,4.53751,4.54317,4.53751,4.54043,3750000.0
2009-02-10 23:58:00,4.54316,4.5449,4.53987,4.5449,6000000.0
2009-02-11 00:00:00,4.54627,4.55051,4.54062,4.54302,21000000.0
2009-02-11 00:02:00,4.54658,4.54827,4.5413,4.54181,4500000.0
2009-02-11 00:03:00,4.54269,4.54994,4.53725,4.53725,6000000.0
2009-02-11 00:05:00,4.53573,4.54035,4.53167,4.53353,6750000.0
2009-02-11 00:06:00,4.52953,4.5508,4.52788,4.54742,7500000.0
2009-02-11 00:07:00,4.54594,4.55648,4.54522,4.55352,6000000.0
2009-02-11 00:08:00,4.5516,4.56158,4.55,4.55,3750000.0
2009-02-11 00:11:00,4.55827,4.55884,4.55027,4.55884,5250000.0
2009-02-11 00:12:00,4.5552,4.55898,4.5475,4.55085,21000000.0
2009-02-11 00:15:00,4.55727,4.56151,4.55162,4.55402,21000000.0
2009-02-11 00:22:00,4.55551,4.5602,4.55023,4.55465,3750000.0
2009-02-11 00:30:00,4.55737,4.56161,4.55172,4.55412,21000000.0
2009-02-11 00:33:00,4.5529,4.55869,4.5529,4.55869,1500000.0
2009-02-11 00:34:00,4.55544,4.56062,4.55474,4.55987,4500000.0
2009-02-11 00:36:00,4.55719,4.55752,4.55352,4.55679,3750000.0
2009-02-11 00:39:00,4.55001,4.55412,4.54835,4.54894,5250000.0
2009-02-11 00:40:00,4.54733,4.55356,4.54402,4.547,6750000.0
2009-02-11 00:41:00,4.55096,4.55536,4.5447,4.5447,6750000.0
2009-02-11 00:42:00,4.55064,4.55064,4.54936,4.54936,1500000.0
2009-02-11 00:43:00,4.54338,4.55398,4.54338,4.55398,6000000.0
2009-02-11 00:44:00,4.55078,4.55382,4.54291,4.54629,21000000.0
2009-02-11 00:45:00,4.55033,4.55958,4.55033,4.5525,6750000.0
2009-02-11 00:46:00,4.54051,4.54812,4.54051,4.54706,5250000.0
2009-02-11 00:47:00,4.55031,4.55031,4.53843,4.54135,6000000.0
2009-02-11 00:49:00,4.54025,4.55057,4.54025,4.5496,6000000.0
2009-02-11 00:50:00,4.54854,4.55674,4.54331,4.55007,21000000.0
2009-02-11 00:51:00,4.54588,4.55171,4.54453,4.54573,5250000.0
2009-02-11 00:52:00,4.54252,4.55192,4.54252,4.55192,6750000.0
2009-02-11 00:53:00,4.5484,4.55122,4.54373,4.55122,5250000.0
2009-02-11 00:57:00,4.54728,4.55262,4.54322,4.55259,8250000.0
2009-02-11 00:59:00,4.54876,4.55481,4.54441,4.54717,21000000.0
2009-02-11 01:00:00,4.55468,4.55938,4.55062,4.55485,6000000.0
2009-02-11 01:01:00,4.55234,4.55501,4.54232,4.54249,5250000.0
2009-02-11 01:02:00,4.55474,4.55864,4.54671,4.55173,6750000.0
2009-02-11 01:03:00,4.54963,4.55465,4.54915,4.55104,5250000.0
2009-02-11 01:04:00,4.55329,4.55472,4.54923,4.55406,7500000.0
2009-02-11 01:05:00,4.55301,4.55423,4.54468,4.55423,4500000.0
2009-02-11 01:06:00,4.54897,4.55525,4.54894,4.55016,5250000.0
2009-02-11 01:07:00,4.54516,4.55659,4.54516,4.54568,6000000.0
2009-02-11 01:08:00,4.54991,4.55433,4.54314,4.54655,22500000.0
2009-02-11 01:09:00,4.54481,4.55471,4.54308,4.55365,5250000.0
2009-02-11 01:10:00,4.54981,4.55589,4.54981,4.55007,5250000.0
2009-02-11 01:11:00,4.54544,4.55399,4.54544,4.54929,6000000.0
2009-02-11 01:12:00,4.55037,4.55457,4.5448,4.55457,3000000.0
2009-02-11 01:13:00,4.55118,4.55381,4.54769,4.55381,4880000.0
2009-02-11 01:14:00,4.55433,4.55478,4.55081,4.55478,3750000.0
2009-02-11 01:15:00,4.55936,4.55936,4.54446,4.5508,26630000.0
2009-02-11 01:16:00,4.54754,4.55187,4.54352,4.55187,6000000.0
2009-02-11 01:17:00,4.54912,4.5544,4.54912,4.54981,6000000.0
2009-02-11 01:18:00,4.5487,4.54989,4.5487,4.54974,3750000.0
2009-02-11 01:19:00,4.54436,4.55478,4.54436,4.55081,6000000.0
2009-02-11 01:22:00,4.55093,4.55149,4.54691,4.54691,3750000.0
2009-02-11 01:23:00,4.54733,4.55265,4.54322,4.55262,4500000.0
2009-02-11 01:24:00,4.55212,4.55237,4.54306,4.55237,7500000.0
2009-02-11 01:25:00,4.5483,4.55465,4.5483,4.55465,4500000.0
2009-02-11 01:26:00,4.55337,4.55416,4.54462,4.55416,8250000.0
2009-02-11 01:28:00,4.54978,4.55335,4.54634,4.54984,8250000.0
2009-02-11 01:29:00,4.54878,4.55851,4.54466,4.54763,25500000.0
2009-02-11 01:30:00,4.55609,4.55982,4.54966,4.55552,7500000.0
2009-02-11 01:31:00,4.55201,4.55584,4.54539,4.55426,8250000.0
2009-02-11 01:32:00,4.54672,4.55584,4.54672,4.55036,6000000.0
2009-02-11 01:33:00,4.55394,4.56027,4.54807,4.54971,22500000.0
2009-02-11 01:35:00,4.54642,4.55391,4.54189,4.55123,7510000.0
2009-02-11 01:36:00,4.55578,4.55646,4.55067,4.55345,6750000.0
2009-02-11 01:38:00,4.55514,4.55537,4.54603,4.54628,8250000.0
2009-02-11 01:39:00,4.55164,4.5556,4.54568,4.5556,7500000.0
2009-02-11 01:41:00,4.54852,4.56056,4.54852,4.55579,6010000.0
2009-02-11 01:42:00,4.55084,4.55524,4.54551,4.5542,5630000.0
2009-02-11 01:43:00,4.55094,4.55141,4.54501,4.55027,7500000.0
2009-02-11 01:44:00,4.54755,4.54936,4.54306,4.54763,3750000.0
2009-02-11 01:45:00,4.55912,4.55912,4.54445,4.55032,28130000.0
2009-02-11 01:46:00,4.54907,4.55182,4.54907,4.55127,4500000.0
2009-02-11 01:47:00,4.55116,4.55192,4.54252,4.54817,6000000.0
2009-02-11 01:48:00,4.54322,4.55258,4.54322,4.54451,6000000.0
2009-02-11 01:51:00,4.55202,4.55202,4.54113,4.54817,7500000.0
2009-02-11 01:53:00,4.55232,4.55401,4.54963,4.55401,6000000.0
2009-02-11 01:54:00,4.55061,4.55827,4.54936,4.55644,8250000.0
2009-02-11 01:55:00,4.54853,4.55463,4.54784,4.54784,5250000.0
2009-02-11 01:56:00,4.54873,4.55338,4.54462,4.55338,11630000.0
2009-02-11 01:58:00,4.55012,4.55424,4.54943,4.54981,5250000.0
2009-02-11 02:01:00,4.55236,4.55236,4.54615,4.54615,2250000.0
2009-02-11 02:02:00,4.55584,4.55584,4.54812,4.54812,3750000.0
2009-02-11 02:03:00,4.55244,4.55844,4.55244,4.55844,3010000.0
2009-02-11 02:04:00,4.55826,4.55826,4.55314,4.55349,4880000.0
2009-02-11 02:05:00,4.55525,4.5577,4.55366,4.5577,3380000.0
2009-02-11 02:06:00,4.55963,4.56021,4.55004,4.55979,6750000.0
2009-02-11 02:07:00,4.55824,4.55824,4.55248,4.55747,4130000.0
2009-02-11 02:08:00,4.55806,4.55806,4.55202,4.55735,4500000.0
2009-02-11 02:09:00,4.55447,4.55447,4.54882,4.55288,3000000.0
2009-02-11 02:10:00,4.55284,4.55789,4.55284,4.55789,2250000.0
2009-02-11 02:11:00,4.55012,4.55365,4.55012,4.55251,2250000.0
2009-02-11 02:12:00,4.55969,4.55974,4.55502,4.55717,4130000.0
2009-02-11 02:13:00,4.55551,4.55644,4.55551,4.55644,1500000.0
2009-02-11 02:14:00,4.55215,4.55487,4.5468,4.5468,5250000.0
2009-02-11 02:15:00,4.55919,4.55919,4.5467,4.55322,3750000.0
2009-02-11 02:16:00,4.55042,4.55446,4.54811,4.55275,6000000.0
2009-02-11 02:17:00,4.54718,4.55389,4.54718,4.55389,4880000.0
2009-02-11 02:18:00,4.54869,4.5524,4.54456,4.5517,6000000.0
2009-02-11 02:19:00,4.54747,4.55374,4.54747,4.55005,3000000.0
2009-02-11 02:20:00,4.5439,4.55254,4.5439,4.55254,1500000.0
2009-02-11 02:21:00,4.54613,4.55234,4.54238,4.55234,5250000.0
2009-02-11 02:24:00,4.54744,4.55229,4.54303,4.54303,7500000.0
2009-02-11 02:27:00,4.54695,4.54804,4.54267,4.54267,2250000.0
2009-02-11 02:29:00,4.55684,4.56315,4.55094,4.55413,21000000.0
2009-02-11 02:31:00,4.55471,4.557,4.5472,4.55147,4500000.0
2009-02-11 02:32:00,4.55033,4.55033,4.55033,4.55033,750000.0
2009-02-11 02:33:00,4.54619,4.5547,4.54619,4.55239,3750000.0
2009-02-11 02:34:00,4.5491,4.55281,4.54201,4.54578,21000000.0
2009-02-11 02:35:00,4.55417,4.5558,4.54763,4.54763,5250000.0
2009-02-11 02:37:00,4.54593,4.54979,4.54163,4.54182,4500000.0
2009-02-11 02:38:00,4.54337,4.54797,4.54312,4.54326,5250000.0
2009-02-11 02:43:00,4.53871,4.54798,4.53776,4.54321,5250000.0
2009-02-11 02:44:00,4.54793,4.54855,4.53954,4.54333,5250000.0
2009-02-11 02:45:00,4.54507,4.54766,4.53708,4.54071,21000000.0
2009-02-11 02:47:00,4.54727,4.55151,4.54162,4.54402,21000000.0
2009-02-11 03:00:00,4.54683,4.54837,4.54272,4.54272,2250000.0
2009-02-11 03:05:00,4.54839,4.55684,4.54462,4.54958,6380000.0
2009-02-11 03:06:00,4.55252,4.55252,4.54314,4.55192,4880000.0
2009-02-11 03:07:00,4.54304,4.5529,4.54304,4.5529,6000000.0
2009-02-11 03:08:00,4.54754,4.55237,4.54591,4.54993,7880000.0
2009-02-11 03:09:00,4.55057,4.55175,4.54488,4.54488,6380000.0
2009-02-11 03:10:00,4.54692,4.55157,4.53898,4.5441,23250000.0
2009-02-11 03:11:00,4.54961,4.55268,4.54793,4.55156,5250000.0
2009-02-11 03:12:00,4.55152,4.55152,4.54197,4.54643,3750000.0
2009-02-11 03:13:00,4.54788,4.55086,4.54727,4.54882,6000000.0
2009-02-11 03:14:00,4.553,4.55522,4.54592,4.5469,27000000.0
2009-02-11 03:15:00,4.54769,4.55359,4.54663,4.54663,6750000.0
2009-02-11 03:16:00,4.54843,4.55196,4.54602,4.54639,6000000.0
2009-02-11 03:17:00,4.5525,4.5525,4.54752,4.54752,6750000.0
2009-02-11 03:18:00,4.54515,4.5523,4.54515,4.55104,6000000.0
2009-02-11 03:19:00,4.54913,4.55295,4.54811,4.55183,6000000.0
2009-02-11 03:20:00,4.54597,4.55098,4.54389,4.54806,6000000.0
2009-02-11 03:21:00,4.54281,4.55127,4.54278,4.54278,6000000.0
2009-02-11 03:22:00,4.54781,4.55321,4.54624,4.5502,6750000.0
2009-02-11 03:23:00,4.54932,4.55307,4.54778,4.55151,5250000.0
2009-02-11 03:24:00,4.55308,4.55401,4.54529,4.54871,4500000.0
2009-02-11 03:25:00,4.55326,4.55364,4.54828,4.55311,4880000.0
2009-02-11 03:26:00,4.55183,4.55183,4.54779,4.55073,5250000.0
2009-02-11 03:27:00,4.55178,4.55178,4.54011,4.5516,12750000.0
2009-02-11 03:28:00,4.54769,4.55193,4.5408,4.54451,23250000.0
2009-02-11 03:29:00,4.54897,4.55413,4.54836,4.54836,7500000.0
2009-02-11 03:30:00,4.55367,4.55541,4.5451,4.55301,8630000.0
2009-02-11 03:31:00,4.54509,4.55116,4.54509,4.54615,6000000.0
2009-02-11 03:32:00,4.5467,4.55226,4.5467,4.55158,6000000.0
2009-02-11 03:33:00,4.54899,4.55385,4.5442,4.54771,7500000.0
2009-02-11 03:34:00,4.54717,4.55118,4.54091,4.54124,9000000.0
2009-02-11 03:35:00,4.54673,4.54676,4.5379,4.54589,7130000.0
2009-02-11 03:36:00,4.54082,4.54726,4.54036,4.54122,6750000.0
2009-02-11 03:37:00,4.54119,4.54608,4.53658,4.53658,6000000.0
2009-02-11 03:38:00,4.54449,4.54587,4.54018,4.54067,6000000.0
2009-02-11 03:39:00,4.54238,4.54238,4.53652,4.54098,5250000.0
2009-02-11 03:40:00,4.54503,4.54626,4.54482,4.54567,3750000.0
2009-02-11 03:41:00,4.54113,4.55009,4.54113,4.54417,9000000.0
2009-02-11 03:42:00,4.54997,4.54997,4.53854,4.54183,10130000.0
2009-02-11 03:44:00,4.54859,4.55601,4.54341,4.54607,21000000.0
2009-02-11 03:45:00,4.55003,4.55147,4.54434,4.54566,6000000.0
2009-02-11 03:46:00,4.55269,4.55269,4.54564,4.54827,5250000.0
2009-02-11 03:47:00,4.55242,4.55242,4.5442,4.54805,3000000.0
2009-02-11 03:48:00,4.55286,4.55286,4.54566,4.54826,8250000.0
2009-02-11 03:49:00,4.55129,4.5526,4.54965,4.5526,3000000.0
2009-02-11 03:50:00,4.54714,4.55194,4.5409,4.54291,22500000.0
2009-02-11 03:51:00,4.544,4.54674,4.54148,4.54674,3000000.0
2009-02-11 03:52:00,4.54219,4.54592,4.53628,4.53981,21000000.0
2009-02-11 03:53:00,4.54478,4.54659,4.53722,4.53722,6750000.0
2009-02-11 03:54:00,4.54227,4.54651,4.53662,4.53902,21000000.0
2009-02-11 03:55:00,4.54687,4.54687,4.53694,4.54406,7500000.0
2009-02-11 03:57:00,4.54068,4.54644,4.53645,4.5439,6750000.0
2009-02-11 03:58:00,4.54144,4.5448,4.5346,4.5448,5250000.0
2009-02-11 03:59:00,4.54328,4.54987,4.5399,4.54058,27000000.0
2009-02-11 04:00:00,4.54489,4.54718,4.53714,4.54247,9000000.0
2009-02-11 04:01:00,4.54871,4.54871,4.53875,4.54497,5250000.0
2009-02-11 04:02:00,4.54398,4.54498,4.53966,4.53966,4500000.0
2009-02-11 04:03:00,4.53749,4.54775,4.53749,4.54178,4500000.0
2009-02-11 04:04:00,4.54512,4.54817,4.54175,4.54571,6000000.0
2009-02-11 04:05:00,4.54545,4.54545,4.5363,4.54428,3750000.0
2009-02-11 04:06:00,4.53677,4.54693,4.53677,4.54442,7500000.0
2009-02-11 04:07:00,4.54106,4.54201,4.53903,4.54139,5250000.0
2009-02-11 04:08:00,4.54566,4.54567,4.54116,4.54116,3750000.0
2009-02-11 04:10:00,4.54354,4.54381,4.53691,4.53942,5250000.0
2009-02-11 04:11:00,4.53631,4.54436,4.53601,4.54436,5250000.0
2009-02-11 04:12:00,4.54216,4.54543,4.53728,4.53941,6000000.0
2009-02-11 04:13:00,4.54439,4.54551,4.54379,4.5448,3750000.0
2009-02-11 04:14:00,4.54149,4.54864,4.53567,4.54092,25500000.0
2009-02-11 04:15:00,4.54407,4.5478,4.54221,4.54763,6000000.0
2009-02-11 04:16:00,4.54326,4.5472,4.53745,4.53934,21000000.0
2009-02-11 04:17:00,4.53959,4.54131,4.53693,4.53693,2250000.0
2009-02-11 04:18:00,4.54201,4.5499,4.53705,4.53915,21000000.0
2009-02-11 04:19:00,4.54109,4.54648,4.54109,4.54619,8250000.0
2009-02-11 04:20:00,4.53956,4.54575,4.5385,4.54472,6750000.0
2009-02-11 04:21:00,4.54197,4.54197,4.54197,4.54197,750000.0
2009-02-11 04:22:00,4.54227,4.54227,4.53662,4.53662,1500000.0
2009-02-11 04:24:00,4.54691,4.54691,4.53702,4.54237,6380000.0
2009-02-11 04:25:00,4.53632,4.54316,4.53632,4.54316,1500000.0
2009-02-11 04:26:00,4.5418,4.54606,4.54068,4.54538,3750000.0
2009-02-11 04:27:00,4.54557,4.54557,4.53652,4.54457,4500000.0
2009-02-11 04:28:00,4.54652,4.55135,4.53767,4.54297,7500000.0
2009-02-11 04:29:00,4.53688,4.54667,4.53688,4.54268,3750000.0
2009-02-11 04:30:00,4.54498,4.54498,4.53413,4.53997,10130000.0
2009-02-11 04:31:00,4.54081,4.54609,4.53931,4.54458,6750000.0
2009-02-11 04:32:00,4.54406,4.54573,4.54009,4.54573,3750000.0
2009-02-11 04:33:00,4.54103,4.54521,4.53633,4.54436,3380000.0
2009-02-11 04:35:00,4.54597,4.54602,4.53662,4.53662,5250000.0
2009-02-11 04:36:00,4.54545,4.54545,4.54006,4.54189,4880000.0
2009-02-11 04:37:00,4.53684,4.54636,4.53656,4.54438,6750000.0
2009-02-11 04:38:00,4.54202,4.54468,4.54004,4.5424,6750000.0
2009-02-11 04:39:00,4.54422,4.54642,4.53702,4.54642,7510000.0
2009-02-11 04:40:00,4.547,4.54989,4.53847,4.53847,6000000.0
2009-02-11 04:41:00,4.54459,4.54459,4.5356,4.54063,5260000.0
2009-02-11 04:42:00,4.542,4.54599,4.53894,4.54598,8630000.0
2009-02-11 04:43:00,4.54459,4.54566,4.53931,4.53931,3750000.0
2009-02-11 04:44:00,4.54523,4.54523,4.53122,4.54296,16130000.0
2009-02-11 04:45:00,4.54333,4.54534,4.53684,4.54189,5250000.0
2009-02-11 04:46:00,4.54595,4.54609,4.54595,4.54609,1500000.0
2009-02-11 04:47:00,4.54174,4.5457,4.53673,4.54107,6000000.0
2009-02-11 04:48:00,4.54022,4.55006,4.53748,4.53748,5250000.0
2009-02-11 04:49:00,4.54538,4.54586,4.54242,4.54538,4500000.0
2009-02-11 04:51:00,4.54103,4.54916,4.5409,4.54311,5250000.0
2009-02-11 04:52:00,4.5395,4.54359,4.53442,4.54129,6000000.0
2009-02-11 04:53:00,4.54611,4.54611,4.53668,4.53668,7130000.0
2009-02-11 04:54:00,4.53665,4.54917,4.53665,4.54917,4500000.0
2009-02-11 04:55:00,4.54909,4.54909,4.54147,4.54267,8250000.0
2009-02-11 04:56:00,4.53885,4.54787,4.53885,4.54248,3000000.0
2009-02-11 04:57:00,4.5448,4.5452,4.53923,4.54041,3380000.0
2009-02-11 04:58:00,4.54481,4.54481,4.53545,4.53946,3760000.0
2009-02-11 04:59:00,4.53733,4.54885,4.53733,4.54243,10500000.0
2009-02-11 05:00:00,4.54771,4.54803,4.53757,4.54568,16880000.0
2009-02-11 05:01:00,4.54515,4.5462,4.54226,4.54354,3750000.0
2009-02-11 05:02:00,4.53686,4.54646,4.53686,4.54519,4500000.0
2009-02-11 05:03:00,4.54607,4.54611,4.5351,4.5351,7130000.0
2009-02-11 05:04:00,4.54524,4.54775,4.53729,4.54631,7500000.0
2009-02-11 05:05:00,4.53914,4.54121,4.53914,4.54103,3000000.0
2009-02-11 05:06:00,4.53533,4.54317,4.53533,4.54051,3760000.0
2009-02-11 05:07:00,4.54662,4.54662,4.54586,4.54586,1500000.0
2009-02-11 05:08:00,4.5399,4.54661,4.5399,4.54661,2250000.0
2009-02-11 05:09:00,4.54119,4.5466,4.53676,4.54124,4500000.0
2009-02-11 05:10:00,4.53697,4.54702,4.53697,4.54503,3750000.0
2009-02-11 05:11:00,4.54498,4.54692,4.54025,4.54649,4500000.0
2009-02-11 05:12:00,4.54556,4.54568,4.54098,4.54485,3750000.0
2009-02-11 05:13:00,4.54577,4.54806,4.5383,4.54522,9000000.0
2009-02-11 05:14:00,4.54283,4.54753,4.53789,4.54656,24750000.0
2009-02-11 05:15:00,4.54376,4.54498,4.54205,4.54498,3750000.0
2009-02-11 05:16:00,4.5446,4.54702,4.53699,4.5447,3750000.0
2009-02-11 05:17:00,4.54526,4.54613,4.54526,4.54613,1500000.0
2009-02-11 05:18:00,4.54038,4.54506,4.54038,4.54506,3750000.0
2009-02-11 05:19:00,4.54174,4.54579,4.53601,4.54579,3000000.0
2009-02-11 05:20:00,4.53673,4.54555,4.53673,4.54555,1500000.0
2009-02-11 05:21:00,4.54636,4.54718,4.54082,4.54524,7130000.0
2009-02-11 05:22:00,4.54627,4.54627,4.53734,4.54453,5250000.0
2009-02-11 05:23:00,4.53532,4.54401,4.53532,4.54401,7500000.0
2009-02-11 05:24:00,4.53662,4.53662,4.53662,4.53662,750000.0
2009-02-11 05:25:00,4.54498,4.54554,4.53622,4.54498,11250000.0
2009-02-11 05:26:00,4.54227,4.54681,4.53692,4.53932,21760000.0
2009-02-11 05:27:00,4.54357,4.54545,4.54121,4.54121,4500000.0
2009-02-11 05:28:00,4.53728,4.54782,4.53728,4.54557,7130000.0
2009-02-11 05:29:00,4.54257,4.54681,4.53692,4.53932,23630000.0
2009-02-11 05:30:00,4.54463,4.54725,4.54463,4.54725,1130000.0
2009-02-11 05:32:00,4.54135,4.5457,4.54135,4.5457,1500000.0
2009-02-11 05:33:00,4.54251,4.54555,4.53795,4.53795,3750000.0
2009-02-11 05:34:00,4.54489,4.5465,4.54126,4.54126,5250000.0
2009-02-11 05:35:00,4.54642,4.54642,4.53886,4.54439,5250000.0
2009-02-11 05:36:00,4.54565,4.54654,4.54096,4.54631,6000000.0
2009-02-11 05:37:00,4.53974,4.54874,4.53732,4.53732,7500000.0
2009-02-11 05:38:00,4.54652,4.54878,4.53911,4.53982,23250000.0
2009-02-11 05:39:00,4.54482,4.54537,4.54036,4.54079,5250000.0
2009-02-11 05:41:00,4.54057,4.54273,4.53909,4.54273,5250000.0
2009-02-11 05:42:00,4.54406,4.54406,4.53695,4.53695,1500000.0
2009-02-11 05:43:00,4.54031,4.54742,4.54031,4.54465,6000000.0
2009-02-11 05:44:00,4.54314,4.54668,4.53733,4.54265,7500000.0
2009-02-11 05:45:00,4.54651,4.54939,4.53993,4.53993,21000000.0
2009-02-11 05:48:00,4.5454,4.5454,4.53976,4.54497,3750000.0
2009-02-11 05:49:00,4.54187,4.54675,4.53701,4.53922,21000000.0
2009-02-11 05:50:00,4.5392,4.54085,4.5392,4.54085,1500000.0
2009-02-11 05:51:00,4.54582,4.54674,4.54582,4.54674,2250000.0
2009-02-11 05:53:00,4.54514,4.54704,4.54151,4.54251,6000000.0
2009-02-11 05:54:00,4.55005,4.55005,4.54124,4.54124,1500000.0
2009-02-11 05:55:00,4.54953,4.55347,4.54894,4.54894,3000000.0
2009-02-11 05:56:00,4.54939,4.54939,4.54042,4.544,6750000.0
2009-02-11 05:57:00,4.54582,4.54582,4.53889,4.54027,5250000.0
2009-02-11 05:58:00,4.54178,4.54309,4.54178,4.54267,2630000.0
2009-02-11 05:59:00,4.54211,4.54894,4.53618,4.53888,19520000.0
2009-02-11 06:00:00,4.5491,4.55309,4.54535,4.55309,6000000.0
2009-02-11 06:03:00,4.54518,4.54687,4.54518,4.54687,1500000.0
2009-02-11 06:04:00,4.55154,4.55302,4.54315,4.54316,4500000.0
2009-02-11 06:05:00,4.55035,4.5523,4.54546,4.54563,4500000.0
2009-02-11 06:06:00,4.54897,4.55322,4.54301,4.54325,5250000.0
2009-02-11 06:07:00,4.54738,4.54738,4.54738,4.54738,750000.0
2009-02-11 06:08:00,4.54922,4.5528,4.54554,4.54765,3000000.0
2009-02-11 06:09:00,4.5512,4.5512,4.54109,4.54176,4500000.0
2009-02-11 06:10:00,4.54905,4.55581,4.54336,4.54581,21000000.0
2009-02-11 06:11:00,4.5426,4.55205,4.5426,4.55205,7500000.0
2009-02-11 06:12:00,4.54731,4.55233,4.54179,4.55168,8250000.0
2009-02-11 06:13:00,4.5485,4.55319,4.5427,4.54557,21000000.0
2009-02-11 06:14:00,4.54798,4.55237,4.54391,4.55237,4500000.0
2009-02-11 06:15:00,4.55034,4.55284,4.5427,4.55284,6000000.0
2009-02-11 06:17:00,4.55227,4.55262,4.55201,4.55201,3750000.0
2009-02-11 06:18:00,4.54677,4.55237,4.54477,4.54492,4500000.0
2009-02-11 06:19:00,4.5427,4.55156,4.5427,4.54507,6000000.0
2009-02-11 06:20:00,4.55116,4.55124,4.54219,4.55073,6000000.0
2009-02-11 06:21:00,4.54768,4.55222,4.53953,4.54449,21000000.0
2009-02-11 06:22:00,4.5531,4.55352,4.54336,4.54336,8250000.0
2009-02-11 06:25:00,4.54677,4.55209,4.54235,4.55209,4500000.0
2009-02-11 06:27:00,4.54888,4.55249,4.54099,4.54443,21000000.0
2009-02-11 06:28:00,4.54792,4.55352,4.54422,4.55218,6000000.0
2009-02-11 06:29:00,4.54897,4.55321,4.54332,4.54572,21000000.0
2009-02-11 06:30:00,4.55339,4.55376,4.54784,4.54784,4500000.0
2009-02-11 06:31:00,4.54175,4.55003,4.54175,4.54767,3750000.0
2009-02-11 06:34:00,4.54887,4.55311,4.54322,4.54562,21000000.0
2009-02-11 06:35:00,4.55185,4.55185,4.54298,4.54298,6000000.0
2009-02-11 06:36:00,4.5475,4.55195,4.54281,4.55195,4500000.0
2009-02-11 06:37:00,4.55151,4.55152,4.5428,4.55137,6000000.0
2009-02-11 06:38:00,4.54927,4.55213,4.53996,4.54376,21000000.0
2009-02-11 06:40:00,4.55113,4.55174,4.54625,4.54738,3750000.0
2009-02-11 06:41:00,4.55051,4.55177,4.54118,4.54963,7500000.0
2009-02-11 06:42:00,4.5483,4.55255,4.54293,4.55254,4880000.0
2009-02-11 06:43:00,4.54941,4.55113,4.54596,4.55058,7510000.0
2009-02-11 06:44:00,4.54225,4.55265,4.54075,4.54559,24390000.0
2009-02-11 06:45:00,4.54914,4.55456,4.54396,4.54835,4500000.0
2009-02-11 06:46:00,4.55117,4.55117,4.54601,4.5467,3380000.0
2009-02-11 06:47:00,4.55191,4.55191,4.54121,4.54581,4500000.0
2009-02-11 06:48:00,4.54999,4.54999,4.54654,4.54654,1500000.0
2009-02-11 06:49:00,4.54556,4.55219,4.54177,4.5452,11630000.0
2009-02-11 06:50:00,4.55129,4.55275,4.54239,4.54514,24010000.0
2009-02-11 06:51:00,4.54868,4.55267,4.54848,4.55092,4130000.0
2009-02-11 06:52:00,4.54306,4.55198,4.54306,4.54333,6750000.0
2009-02-11 06:53:00,4.55092,4.55154,4.54632,4.55154,4880000.0
2009-02-11 06:54:00,4.55295,4.55295,4.54493,4.55141,7880000.0
2009-02-11 06:55:00,4.5474,4.551,4.54338,4.551,5250000.0
2009-02-11 06:58:00,4.55072,4.55072,4.54251,4.54251,6000000.0
2009-02-11 06:59:00,4.54757,4.55314,4.54757,4.55262,7500000.0
2009-02-11 07:00:00,4.55168,4.55646,4.54815,4.54815,6000000.0
2009-02-11 07:01:00,4.55146,4.55209,4.54575,4.55175,6000000.0
2009-02-11 07:02:00,4.54189,4.55096,4.54152,4.55096,4500000.0
2009-02-11 07:03:00,4.54277,4.55105,4.54277,4.55105,1500000.0
2009-02-11 07:04:00,4.5497,4.55441,4.54465,4.55226,21000000.0
2009-02-11 07:05:00,4.54673,4.54673,4.54502,4.54502,1500000.0
2009-02-11 07:06:00,4.54879,4.55149,4.54314,4.54314,3750000.0
2009-02-11 07:07:00,4.54819,4.55204,4.53929,4.54402,21000000.0
2009-02-11 07:08:00,4.55194,4.55194,4.54616,4.54616,2250000.0
2009-02-11 07:09:00,4.54443,4.55141,4.54443,4.54643,5250000.0
2009-02-11 07:10:00,4.54728,4.54728,4.54728,4.54728,750000.0
2009-02-11 07:11:00,4.54952,4.55064,4.5407,4.55063,7500000.0
2009-02-11 07:12:00,4.54783,4.55262,4.54783,4.55262,1500000.0
2009-02-11 07:13:00,4.54876,4.55341,4.54836,4.54836,3750000.0
2009-02-11 07:14:00,4.54891,4.55522,4.54408,4.54671,21000000.0
2009-02-11 07:15:00,4.54713,4.54713,4.54675,4.54675,1500000.0
2009-02-11 07:16:00,4.54206,4.55114,4.54206,4.54666,3000000.0
2009-02-11 07:17:00,4.54795,4.55304,4.54112,4.54451,21000000.0
2009-02-11 07:18:00,4.5518,4.55203,4.54543,4.55145,5250000.0
2009-02-11 07:19:00,4.54812,4.55196,4.54077,4.54435,21000000.0
2009-02-11 07:20:00,4.5452,4.55322,4.54318,4.54588,7500000.0
2009-02-11 07:24:00,4.54969,4.54969,4.53833,4.53955,9000000.0
2009-02-11 07:25:00,4.54404,4.54404,4.53698,4.54015,6750000.0
2009-02-11 07:26:00,4.54381,4.54381,4.53833,4.53833,5250000.0
2009-02-11 07:27:00,4.53452,4.54404,4.53452,4.54017,6380000.0
2009-02-11 07:28:00,4.5409,4.54341,4.53695,4.54242,4500000.0
2009-02-11 07:29:00,4.54265,4.54647,4.53528,4.53753,23250000.0
2009-02-11 07:30:00,4.541,4.5464,4.53577,4.54075,4500000.0
2009-02-11 07:31:00,4.53783,4.54556,4.53486,4.53486,6000000.0
2009-02-11 07:32:00,4.5338,4.54273,4.53336,4.54066,8250000.0
2009-02-11 07:34:00,4.5392,4.54369,4.53378,4.54294,6000000.0
2009-02-11 07:35:00,4.53818,4.54347,4.53739,4.53922,5250000.0
2009-02-11 07:36:00,4.53825,4.54241,4.53,4.53481,21000000.0
2009-02-11 07:37:00,4.54317,4.54317,4.53717,4.53717,7500000.0
2009-02-11 07:40:00,4.53778,4.54277,4.53747,4.53879,4880000.0
2009-02-11 07:41:00,4.53705,4.54484,4.53705,4.54288,7500000.0
2009-02-11 07:42:00,4.54296,4.5446,4.5371,4.54351,7140000.0
2009-02-11 07:43:00,4.54209,4.54319,4.53519,4.53928,9380000.0
2009-02-11 07:44:00,4.53925,4.54314,4.53169,4.53365,23630000.0
2009-02-11 07:45:00,4.53718,4.54069,4.53561,4.54069,3000000.0
2009-02-11 07:47:00,4.53785,4.54494,4.53235,4.53394,21000000.0
2009-02-11 07:50:00,4.53872,4.53872,4.53872,4.53872,750000.0
2009-02-11 07:51:00,4.53805,4.53807,4.5323,4.5323,6000000.0
2009-02-11 07:52:00,4.53586,4.53704,4.53433,4.53433,3000000.0
2009-02-11 07:53:00,4.53323,4.53869,4.53323,4.53869,3000000.0
2009-02-11 07:54:00,4.53273,4.53866,4.53273,4.53866,1500000.0
2009-02-11 07:55:00,4.53524,4.53524,4.52954,4.52954,3750000.0
2009-02-11 07:56:00,4.53866,4.53878,4.53002,4.53878,9750000.0
2009-02-11 08:03:00,4.51524,4.5196,4.51098,4.51956,6000000.0
2009-02-11 08:05:00,4.523,4.52868,4.51474,4.51474,6010000.0
2009-02-11 08:06:00,4.51575,4.51821,4.51155,4.51679,8250000.0
2009-02-11 08:07:00,4.51055,4.51663,4.51055,4.51486,7500000.0
2009-02-11 08:08:00,4.51192,4.51341,4.50651,4.5124,5630000.0
2009-02-11 08:09:00,4.51356,4.51704,4.50518,4.51444,4500000.0
2009-02-11 08:10:00,4.51252,4.52238,4.50964,4.50964,20630000.0
2009-02-11 08:11:00,4.5117,4.51653,4.50714,4.51464,6000000.0
2009-02-11 08:12:00,4.50861,4.5144,4.50676,4.51375,4500000.0
2009-02-11 08:13:00,4.51014,4.51719,4.50615,4.51487,8250000.0
2009-02-11 08:14:00,4.51849,4.51892,4.50937,4.50937,8640000.0
2009-02-11 08:15:00,4.51776,4.51776,4.50941,4.514,4510000.0
2009-02-11 08:16:00,4.51052,4.51526,4.50859,4.51332,4500000.0
2009-02-11 08:17:00,4.51233,4.51676,4.51007,4.51107,5250000.0
2009-02-11 08:18:00,4.51687,4.51874,4.51465,4.51465,5630000.0
2009-02-11 08:19:00,4.5101,4.51822,4.5089,4.51822,6000000.0
2009-02-11 08:20:00,4.51838,4.51838,4.50582,4.51135,4130000.0
2009-02-11 08:21:00,4.51384,4.51463,4.50945,4.51432,6000000.0
2009-02-11 08:22:00,4.51404,4.51655,4.50367,4.51352,6010000.0
2009-02-11 08:23:00,4.51566,4.51597,4.50836,4.51211,6380000.0
2009-02-11 08:24:00,4.51623,4.51858,4.51329,4.51808,3750000.0
2009-02-11 08:25:00,4.51434,4.52179,4.51093,4.51634,6380000.0
2009-02-11 08:26:00,4.52798,4.52798,4.50998,4.52,5250000.0
2009-02-11 08:27:00,4.51687,4.51768,4.50737,4.51768,8250000.0
2009-02-11 08:28:00,4.51387,4.51956,4.51218,4.51891,4880000.0
2009-02-11 08:29:00,4.51118,4.51858,4.50979,4.51858,10500000.0
2009-02-11 08:30:00,4.52109,4.52109,4.50878,4.50878,5250000.0
2009-02-11 08:31:00,4.51666,4.51803,4.50766,4.51767,5250000.0
2009-02-11 08:32:00,4.51862,4.51865,4.50922,4.50922,6380000.0
2009-02-11 08:33:00,4.51444,4.51471,4.50884,4.51372,5250000.0
2009-02-11 08:34:00,4.5194,4.5194,4.51289,4.51774,5250000.0
2009-02-11 08:35:00,4.51415,4.51932,4.51415,4.51795,4880000.0
2009-02-11 08:36:00,4.51654,4.52447,4.51388,4.5199,19890000.0
2009-02-11 08:37:00,4.51387,4.51908,4.5126,4.51758,7130000.0
2009-02-11 08:38:00,4.51884,4.52229,4.5105,4.51609,7130000.0
2009-02-11 08:39:00,4.51479,4.51871,4.51479,4.51871,4880000.0
2009-02-11 08:40:00,4.51945,4.52167,4.51422,4.51858,7140000.0
2009-02-11 08:41:00,4.51801,4.51801,4.50705,4.50705,7880000.0
2009-02-11 08:42:00,4.51598,4.51598,4.51155,4.51515,5250000.0
2009-02-11 08:43:00,4.51164,4.51677,4.51164,4.51579,3750000.0
2009-02-11 08:44:00,4.51587,4.51687,4.50602,4.51687,4880000.0
2009-02-11 08:45:00,4.51525,4.52098,4.51423,4.51764,7880000.0
2009-02-11 08:46:00,4.51495,4.51819,4.50754,4.51519,10130000.0
2009-02-11 08:47:00,4.51136,4.5175,4.50833,4.51681,6000000.0
2009-02-11 08:48:00,4.51463,4.52063,4.50575,4.50935,20640000.0
2009-02-11 08:49:00,4.51542,4.51783,4.51157,4.5159,7130000.0
2009-02-11 08:50:00,4.51608,4.51608,4.50702,4.51587,5630000.0
2009-02-11 08:51:00,4.5154,4.5154,4.51097,4.51463,6000000.0
2009-02-11 08:52:00,4.51494,4.51741,4.50639,4.50639,19890000.0
2009-02-11 08:53:00,4.51395,4.514,4.50717,4.514,7130000.0
2009-02-11 08:54:00,4.50551,4.51564,4.50551,4.50989,7500000.0
2009-02-11 08:55:00,4.51506,4.51778,4.51037,4.51037,6760000.0
2009-02-11 08:56:00,4.51634,4.51951,4.51201,4.51201,5260000.0
2009-02-11 08:57:00,4.51152,4.51787,4.51152,4.5177,7130000.0
2009-02-11 08:58:00,4.51379,4.52149,4.51379,4.51721,4880000.0
2009-02-11 08:59:00,4.52114,4.52133,4.51655,4.52037,6000000.0
2009-02-11 09:00:00,4.52442,4.52442,4.51467,4.51917,7130000.0
2009-02-11 09:01:00,4.51964,4.52111,4.50977,4.51431,4880000.0
2009-02-11 09:02:00,4.51825,4.5251,4.51565,4.52218,8250000.0
2009-02-11 09:03:00,4.52785,4.52918,4.51998,4.52565,7880000.0
2009-02-11 09:04:00,4.52806,4.52861,4.52153,4.52703,8250000.0
2009-02-11 09:05:00,4.52279,4.52688,4.51656,4.52017,6380000.0
2009-02-11 09:06:00,4.52642,4.52642,4.51457,4.51457,7130000.0
2009-02-11 09:07:00,4.51912,4.52993,4.51912,4.52916,6000000.0
2009-02-11 09:08:00,4.52449,4.53245,4.52449,4.52884,6000000.0
2009-02-11 09:09:00,4.52844,4.52844,4.52089,4.52089,3750000.0
2009-02-11 09:10:00,4.52656,4.53196,4.52204,4.52204,5250000.0
2009-02-11 09:11:00,4.52526,4.53109,4.52526,4.52564,3750000.0
2009-02-11 09:12:00,4.52628,4.53131,4.52545,4.53002,5250000.0
2009-02-11 09:13:00,4.5287,4.53192,4.5263,4.53037,4880000.0
2009-02-11 09:14:00,4.53008,4.53008,4.52066,4.52066,9010000.0
2009-02-11 09:15:00,4.52292,4.53442,4.52292,4.52901,5630000.0
2009-02-11 09:16:00,4.53264,4.53264,4.5205,4.52928,7880000.0
2009-02-11 09:17:00,4.52443,4.52925,4.51677,4.52798,7500000.0
2009-02-11 09:18:00,4.51904,4.528,4.51904,4.52775,5630000.0
2009-02-11 09:19:00,4.51905,4.53062,4.51905,4.52961,7510000.0
2009-02-11 09:20:00,4.52784,4.52784,4.51671,4.52242,7130000.0
2009-02-11 09:21:00,4.52805,4.52805,4.51813,4.52612,6000000.0
2009-02-11 09:22:00,4.52836,4.5287,4.52262,4.52806,8630000.0
2009-02-11 09:23:00,4.52903,4.52903,4.51875,4.51875,4890000.0
2009-02-11 09:24:00,4.51801,4.52491,4.51424,4.51424,7140000.0
2009-02-11 09:25:00,4.51867,4.52494,4.5122,4.51499,18780000.0
2009-02-11 09:26:00,4.51414,4.52345,4.5129,4.52173,6750000.0
2009-02-11 09:27:00,4.51845,4.52489,4.51269,4.51929,5630000.0
2009-02-11 09:28:00,4.52336,4.52367,4.51637,4.52216,6750000.0
2009-02-11 09:29:00,4.5126,4.52536,4.5126,4.51902,12000000.0
2009-02-11 09:30:00,4.51747,4.52791,4.51738,4.51788,10130000.0
2009-02-11 09:31:00,4.51772,4.52257,4.51314,4.51481,16510000.0
2009-02-11 09:32:00,4.51781,4.51789,4.50919,4.51789,12010000.0
2009-02-11 09:33:00,4.51469,4.51552,4.50959,4.50959,5250000.0
2009-02-11 09:34:00,4.51243,4.51301,4.50355,4.51171,5250000.0
2009-02-11 09:35:00,4.51249,4.52048,4.50929,4.52048,4880000.0
2009-02-11 09:36:00,4.51154,4.51556,4.50979,4.51556,5250000.0
2009-02-11 09:37:00,4.51093,4.51374,4.50438,4.51022,7130000.0
2009-02-11 09:38:00,4.5121,4.51537,4.50632,4.50962,6000000.0
2009-02-11 09:39:00,4.51,4.51381,4.50881,4.51367,6000000.0
2009-02-11 09:40:00,4.51296,4.51296,4.50209,4.51231,7880000.0
2009-02-11 09:41:00,4.50675,4.51234,4.50231,4.50825,7880000.0
2009-02-11 09:42:00,4.50631,4.51134,4.50125,4.50366,21010000.0
2009-02-11 09:43:00,4.50892,4.51193,4.50173,4.50864,7130000.0
2009-02-11 09:44:00,4.50662,4.50987,4.50049,4.50774,8630000.0
2009-02-11 09:45:00,4.50445,4.50849,4.49947,4.49947,5250000.0
2009-02-11 09:46:00,4.50837,4.51088,4.5015,4.50991,4880000.0
2009-02-11 09:47:00,4.51526,4.51753,4.50601,4.51176,6000000.0
2009-02-11 09:48:00,4.51335,4.51536,4.50399,4.50617,6380000.0
2009-02-11 09:49:00,4.51508,4.51544,4.50912,4.50912,6010000.0
2009-02-11 09:50:00,4.51241,4.5141,4.50972,4.51019,5250000.0
2009-02-11 09:51:00,4.51366,4.51366,4.50306,4.51081,5250000.0
2009-02-11 09:52:00,4.51197,4.51419,4.50875,4.51022,9000000.0
2009-02-11 09:53:00,4.51316,4.51679,4.50739,4.51489,9750000.0
2009-02-11 09:54:00,4.51524,4.51773,4.50396,4.5152,8260000.0
2009-02-11 09:55:00,4.51028,4.51824,4.50366,4.51374,7130000.0
2009-02-11 09:56:00,4.5188,4.52078,4.51361,4.52078,8630000.0
2009-02-11 09:57:00,4.51731,4.51903,4.50784,4.51543,8250000.0
2009-02-11 09:58:00,4.5095,4.5198,4.5095,4.51903,6750000.0
2009-02-11 09:59:00,4.52201,4.52334,4.51631,4.52266,6010000.0
2009-02-11 10:00:00,4.52014,4.5258,4.51709,4.5258,4140000.0
2009-02-11 10:01:00,4.52667,4.53137,4.51906,4.53137,4880000.0
2009-02-11 10:02:00,4.52994,4.53196,4.52751,4.53063,5260000.0
2009-02-11 10:03:00,4.53501,4.54142,4.53181,4.53751,5630000.0
2009-02-11 10:04:00,4.53316,4.53571,4.52792,4.52792,5250000.0
2009-02-11 10:05:00,4.53678,4.53678,4.52548,4.53639,6750000.0
2009-02-11 10:06:00,4.52975,4.53386,4.52302,4.53346,7500000.0
2009-02-11 10:07:00,4.53443,4.53443,4.52348,4.52348,5250000.0
2009-02-11 10:08:00,4.52706,4.53483,4.52348,4.53483,5250000.0
2009-02-11 10:09:00,4.53533,4.5356,4.52164,4.52868,6750000.0
2009-02-11 10:10:00,4.53067,4.53398,4.53067,4.53274,4880000.0
2009-02-11 10:11:00,4.53247,4.53289,4.52598,4.53239,5630000.0
2009-02-11 10:12:00,4.53533,4.53533,4.52264,4.53142,5630000.0
2009-02-11 10:13:00,4.52312,4.53251,4.52122,4.52618,13880000.0
2009-02-11 10:14:00,4.53061,4.53263,4.52627,4.52831,9750000.0
2009-02-11 10:15:00,4.53266,4.53376,4.52262,4.52991,12010000.0
2009-02-11 10:16:00,4.53174,4.53368,4.52282,4.53252,8250000.0
2009-02-11 10:17:00,4.53186,4.53253,4.52441,4.52863,8250000.0
2009-02-11 10:18:00,4.53132,4.53253,4.51828,4.53068,7500000.0
2009-02-11 10:19:00,4.53017,4.53267,4.52552,4.53037,6380000.0
2009-02-11 10:20:00,4.53498,4.53582,4.52512,4.52894,7510000.0
2009-02-11 10:21:00,4.52879,4.53408,4.52839,4.53272,5630000.0
2009-02-11 10:22:00,4.53166,4.53362,4.52325,4.53362,8250000.0
2009-02-11 10:23:00,4.53051,4.53401,4.52895,4.53111,6380000.0
2009-02-11 10:24:00,4.53278,4.53278,4.5257,4.52633,7880000.0
2009-02-11 10:25:00,4.52254,4.52977,4.51846,4.52659,7510000.0
2009-02-11 10:26:00,4.52784,4.52998,4.51961,4.52395,6750000.0
2009-02-11 10:27:00,4.5277,4.52926,4.52554,4.52926,4880000.0
2009-02-11 10:28:00,4.52923,4.53036,4.52476,4.52532,5630000.0
2009-02-11 10:29:00,4.5171,4.52705,4.51515,4.52467,7880000.0
2009-02-11 10:30:00,4.52307,4.52639,4.51899,4.52212,5250000.0
2009-02-11 10:31:00,4.52481,4.52481,4.5138,4.52269,8250000.0
2009-02-11 10:32:00,4.52021,4.52603,4.51426,4.5166,6010000.0
2009-02-11 10:33:00,4.51873,4.52429,4.51841,4.51841,4510000.0
2009-02-11 10:34:00,4.52452,4.52452,4.51916,4.52285,5630000.0
2009-02-11 10:35:00,4.52541,4.52541,4.51795,4.52167,6000000.0
2009-02-11 10:36:00,4.51653,4.52174,4.51538,4.51669,5250000.0
2009-02-11 10:37:00,4.51936,4.51966,4.51003,4.51003,6750000.0
2009-02-11 10:38:00,4.51688,4.51688,4.51009,4.51451,7880000.0
2009-02-11 10:39:00,4.51249,4.51356,4.50313,4.50867,5260000.0
2009-02-11 10:40:00,4.50519,4.51807,4.50352,4.51175,13130000.0
2009-02-11 10:41:00,4.51223,4.51857,4.51059,4.51438,7500000.0
2009-02-11 10:42:00,4.51274,4.51632,4.50805,4.50805,6000000.0
2009-02-11 10:43:00,4.50425,4.51623,4.50425,4.51001,4880000.0
2009-02-11 10:44:00,4.51291,4.51744,4.50906,4.5113,12380000.0
2009-02-11 10:45:00,4.51798,4.51893,4.50837,4.51624,6380000.0
2009-02-11 10:46:00,4.51551,4.52217,4.51233,4.51885,8250000.0
2009-02-11 10:47:00,4.51813,4.52147,4.51624,4.52147,5630000.0
2009-02-11 10:48:00,4.51018,4.52202,4.51018,4.52171,8250000.0
2009-02-11 10:49:00,4.51686,4.52333,4.51463,4.52235,6380000.0
2009-02-11 10:50:00,4.52279,4.52321,4.51297,4.51981,6010000.0
2009-02-11 10:51:00,4.51694,4.52243,4.51694,4.5199,6010000.0
2009-02-11 10:52:00,4.518,4.52082,4.51488,4.51679,6000000.0
2009-02-11 10:53:00,4.51829,4.51829,4.50741,4.51809,10520000.0
2009-02-11 10:54:00,4.51403,4.51803,4.50858,4.51803,6000000.0
2009-02-11 10:55:00,4.51735,4.52065,4.5123,4.51634,7880000.0
2009-02-11 10:56:00,4.51772,4.51827,4.5078,4.5145,6750000.0
2009-02-11 10:57:00,4.51759,4.52034,4.51492,4.51834,6750000.0
2009-02-11 10:58:00,4.51382,4.52038,4.50746,4.51812,16500000.0
2009-02-11 10:59:00,4.51203,4.52152,4.50983,4.5195,12010000.0
2009-02-11 11:00:00,4.51864,4.51898,4.50745,4.5182,11630000.0
2009-02-11 11:01:00,4.51763,4.52012,4.51419,4.51419,7880000.0
2009-02-11 11:02:00,4.51769,4.5189,4.51432,4.51665,6010000.0
2009-02-11 11:03:00,4.51819,4.52101,4.50875,4.50875,8250000.0
2009-02-11 11:04:00,4.51987,4.52208,4.51571,4.51977,8250000.0
2009-02-11 11:05:00,4.52411,4.52477,4.5145,4.523,6000000.0
2009-02-11 11:06:00,4.52318,4.52337,4.51927,4.52337,6380000.0
2009-02-11 11:07:00,4.52443,4.52529,4.51905,4.52334,7130000.0
2009-02-11 11:08:00,4.52634,4.52634,4.52118,4.52439,7130000.0
2009-02-11 11:09:00,4.51847,4.52435,4.51847,4.52309,6380000.0
2009-02-11 11:10:00,4.51709,4.52287,4.51326,4.51748,6750000.0
2009-02-11 11:11:00,4.52333,4.5243,4.51545,4.52255,10890000.0
2009-02-11 11:12:00,4.52018,4.5237,4.51897,4.51897,7880000.0
2009-02-11 11:13:00,4.5225,4.52312,4.51995,4.52036,6000000.0
2009-02-11 11:14:00,4.52031,4.5239,4.51333,4.52384,12380000.0
2009-02-11 11:15:00,4.51751,4.52407,4.51627,4.5194,6380000.0
2009-02-11 11:16:00,4.51297,4.52373,4.51297,4.51957,7880000.0
2009-02-11 11:17:00,4.51902,4.52475,4.51357,4.52048,7140000.0
2009-02-11 11:18:00,4.52563,4.52721,4.52211,4.52635,7510000.0
2009-02-11 11:19:00,4.52432,4.52566,4.51936,4.52493,6380000.0
2009-02-11 11:20:00,4.52443,4.52692,4.51567,4.51711,6000000.0
2009-02-11 11:21:00,4.5217,4.52448,4.5217,4.5242,5250000.0
2009-02-11 11:22:00,4.52046,4.52325,4.51548,4.51548,7500000.0
2009-02-11 11:23:00,4.51751,4.52639,4.51751,4.52558,4880000.0
2009-02-11 11:24:00,4.52252,4.52695,4.51494,4.52482,5250000.0
2009-02-11 11:25:00,4.52361,4.52782,4.52269,4.52403,9750000.0
2009-02-11 11:26:00,4.52019,4.53042,4.52019,4.52932,4880000.0
2009-02-11 11:27:00,4.52122,4.53158,4.51847,4.53012,8250000.0
2009-02-11 11:28:00,4.5304,4.53317,4.52482,4.52482,5250000.0
2009-02-11 11:29:00,4.52632,4.5362,4.52632,4.53546,11260000.0
2009-02-11 11:30:00,4.53468,4.53507,4.52947,4.53417,7130000.0
2009-02-11 11:31:00,4.5304,4.53282,4.52432,4.52432,8250000.0
2009-02-11 11:32:00,4.53073,4.5344,4.52169,4.52644,19890000.0
2009-02-11 11:33:00,4.53359,4.53546,4.52628,4.52993,6380000.0
2009-02-11 11:34:00,4.52519,4.53205,4.52272,4.52272,8250000.0
2009-02-11 11:35:00,4.52983,4.53411,4.52381,4.52605,20640000.0
2009-02-11 11:36:00,4.5307,4.53144,4.51991,4.52996,6750000.0
2009-02-11 11:37:00,4.52984,4.52984,4.52101,4.5228,6000000.0
2009-02-11 11:38:00,4.52425,4.53029,4.52425,4.53029,6750000.0
2009-02-11 11:39:00,4.53094,4.53108,4.51972,4.52923,7500000.0
2009-02-11 11:40:00,4.53044,4.53181,4.52543,4.53053,7500000.0
2009-02-11 11:41:00,4.53053,4.53193,4.52863,4.53193,5250000.0
2009-02-11 11:42:00,4.53089,4.53357,4.52937,4.53321,5630000.0
2009-02-11 11:43:00,4.53211,4.53211,4.52244,4.52319,7130000.0
2009-02-11 11:44:00,4.53166,4.53517,4.52285,4.531,9750000.0
2009-02-11 11:45:00,4.52666,4.53625,4.52108,4.52882,6000000.0
2009-02-11 11:46:00,4.52874,4.53056,4.52127,4.5262,7880000.0
2009-02-11 11:47:00,4.52885,4.52885,4.51886,4.51886,4880000.0
2009-02-11 11:48:00,4.52787,4.53009,4.52016,4.52919,10880000.0
2009-02-11 11:49:00,4.52595,4.52974,4.5192,4.52016,8260000.0
2009-02-11 11:50:00,4.52704,4.52704,4.51409,4.52127,7130000.0
2009-02-11 11:51:00,4.52443,4.52709,4.51968,4.52197,5250000.0
2009-02-11 11:52:00,4.52516,4.52599,4.51992,4.52095,6750000.0
2009-02-11 11:53:00,4.52043,4.52608,4.51636,4.52608,5630000.0
2009-02-11 11:54:00,4.52491,4.52541,4.5208,4.52494,5630000.0
2009-02-11 11:55:00,4.52533,4.53131,4.52469,4.52718,6380000.0
2009-02-11 11:56:00,4.52557,4.52985,4.52481,4.52615,6010000.0
2009-02-11 11:57:00,4.52532,4.52924,4.52161,4.52917,12750000.0
2009-02-11 11:58:00,4.52488,4.52942,4.5181,4.5183,10510000.0
2009-02-11 11:59:00,4.526,4.52917,4.52176,4.52842,7890000.0
2009-02-11 12:00:00,4.5224,4.5292,4.5224,4.52467,7130000.0
2009-02-11 12:01:00,4.52271,4.52696,4.51604,4.52586,7500000.0
2009-02-11 12:02:00,4.523,4.52596,4.51878,4.52426,5630000.0
2009-02-11 12:03:00,4.52423,4.52423,4.51845,4.52103,5250000.0
2009-02-11 12:04:00,4.52218,4.52587,4.51111,4.52386,6750000.0
2009-02-11 12:05:00,4.51684,4.52476,4.51622,4.52393,4880000.0
2009-02-11 12:06:00,4.52372,4.52758,4.51913,4.52497,8250000.0
2009-02-11 12:07:00,4.52557,4.52601,4.52194,4.52545,6000000.0
2009-02-11 12:08:00,4.52323,4.52657,4.51915,4.51915,7130000.0
2009-02-11 12:09:00,4.52438,4.52862,4.5183,4.52862,5250000.0
2009-02-11 12:10:00,4.52714,4.52822,4.51797,4.52076,14630000.0
2009-02-11 12:11:00,4.51461,4.52573,4.51461,4.51581,5250000.0
2009-02-11 12:12:00,4.5162,4.52932,4.5162,4.52399,6010000.0
2009-02-11 12:13:00,4.51815,4.52351,4.51633,4.52192,8260000.0
2009-02-11 12:14:00,4.5251,4.52553,4.51504,4.52459,12010000.0
2009-02-11 12:15:00,4.52449,4.52799,4.51564,4.52637,14260000.0
2009-02-11 12:16:00,4.52438,4.52481,4.52038,4.52319,5630000.0
2009-02-11 12:17:00,4.51957,4.52602,4.51279,4.52555,10880000.0
2009-02-11 12:18:00,4.52504,4.52573,4.51969,4.52288,13510000.0
2009-02-11 12:19:00,4.52144,4.52447,4.5172,4.52062,5630000.0
2009-02-11 12:20:00,4.52155,4.5234,4.51724,4.51727,7500000.0
2009-02-11 12:21:00,4.52048,4.52586,4.52016,4.52016,6380000.0
2009-02-11 12:22:00,4.51766,4.52439,4.51569,4.51612,5630000.0
2009-02-11 12:23:00,4.52102,4.52414,4.51552,4.51699,4880000.0
2009-02-11 12:24:00,4.51801,4.52089,4.5132,4.52089,6000000.0
2009-02-11 12:25:00,4.51708,4.52251,4.515,4.52251,5250000.0
2009-02-11 12:26:00,4.51895,4.51895,4.50649,4.51327,4880000.0
2009-02-11 12:27:00,4.5204,4.52171,4.51383,4.51631,7130000.0
2009-02-11 12:28:00,4.51787,4.52535,4.51787,4.5226,7510000.0
2009-02-11 12:29:00,4.51753,4.52356,4.51645,4.52182,6760000.0
2009-02-11 12:30:00,4.52396,4.52418,4.51425,4.52117,11260000.0
2009-02-11 12:31:00,4.51602,4.52329,4.51358,4.52329,7880000.0
2009-02-11 12:32:00,4.52261,4.52269,4.51876,4.52269,7880000.0
2009-02-11 12:33:00,4.51991,4.52663,4.51627,4.52428,8250000.0
2009-02-11 12:34:00,4.52454,4.52454,4.5192,4.52349,6000000.0
2009-02-11 12:35:00,4.52406,4.52489,4.51479,4.52009,5260000.0
2009-02-11 12:36:00,4.52131,4.5219,4.50254,4.51372,7880000.0
2009-02-11 12:37:00,4.51113,4.51781,4.50919,4.51765,5250000.0
2009-02-11 12:38:00,4.50707,4.51794,4.50707,4.51794,4880000.0
2009-02-11 12:39:00,4.51552,4.51872,4.51161,4.51872,7130000.0
2009-02-11 12:40:00,4.51703,4.52077,4.51629,4.51778,6750000.0
2009-02-11 12:41:00,4.51479,4.51908,4.51479,4.51811,6380000.0
2009-02-11 12:42:00,4.51674,4.52056,4.51577,4.51577,5250000.0
2009-02-11 12:43:00,4.51772,4.52187,4.51296,4.52105,9380000.0
2009-02-11 12:44:00,4.52406,4.52406,4.51293,4.52238,8630000.0
2009-02-11 12:45:00,4.52296,4.52296,4.51645,4.51796,5250000.0
2009-02-11 12:46:00,4.52051,4.52874,4.51846,4.51846,6390000.0
2009-02-11 12:47:00,4.51472,4.52297,4.51472,4.52131,6750000.0
2009-02-11 12:48:00,4.5224,4.5224,4.51137,4.52213,4890000.0
2009-02-11 12:49:00,4.51383,4.52365,4.51383,4.52365,4880000.0
2009-02-11 12:50:00,4.51846,4.52183,4.50933,4.52183,7510000.0
2009-02-11 12:51:00,4.51809,4.52237,4.51575,4.5168,6010000.0
2009-02-11 12:52:00,4.51645,4.52282,4.51346,4.52282,7510000.0
2009-02-11 12:53:00,4.52334,4.52486,4.51682,4.51861,8250000.0
2009-02-11 12:54:00,4.52045,4.52307,4.51259,4.52125,9000000.0
2009-02-11 12:55:00,4.52148,4.52477,4.52148,4.52477,5250000.0
2009-02-11 12:56:00,4.52397,4.5245,4.5152,4.52025,7500000.0
2009-02-11 12:57:00,4.52327,4.52488,4.51867,4.52437,12760000.0
2009-02-11 12:58:00,4.52268,4.52283,4.51082,4.51719,10500000.0
2009-02-11 12:59:00,4.52366,4.52529,4.51371,4.52529,13500000.0
2009-02-11 13:00:00,4.52513,4.52624,4.52043,4.52454,6000000.0
2009-02-11 13:01:00,4.52413,4.52747,4.52057,4.52586,13510000.0
2009-02-11 13:02:00,4.52397,4.52973,4.51783,4.52096,13130000.0
2009-02-11 13:03:00,4.52415,4.5256,4.51454,4.52495,12380000.0
2009-02-11 13:04:00,4.52661,4.52962,4.51954,4.52838,10900000.0
2009-02-11 13:05:00,4.5302,4.53088,4.52041,4.52361,13890000.0
2009-02-11 13:06:00,4.52296,4.53163,4.52082,4.52752,7500000.0
2009-02-11 13:07:00,4.5253,4.53034,4.52059,4.52059,8250000.0
2009-02-11 13:08:00,4.52948,4.5303,4.52083,4.52083,9010000.0
2009-02-11 13:09:00,4.52957,4.52957,4.51667,4.51979,6000000.0
2009-02-11 13:10:00,4.52414,4.52551,4.5152,4.52019,6000000.0
2009-02-11 13:11:00,4.51944,4.52248,4.51235,4.51235,6010000.0
2009-02-11 13:12:00,4.5124,4.52283,4.5124,4.52137,5250000.0
2009-02-11 13:13:00,4.51976,4.52539,4.51897,4.52025,4510000.0
2009-02-11 13:14:00,4.52412,4.5257,4.52082,4.5216,9390000.0
2009-02-11 13:15:00,4.52671,4.52819,4.52092,4.52228,7130000.0
2009-02-11 13:16:00,4.51646,4.52811,4.51646,4.524,7130000.0
2009-02-11 13:17:00,4.52491,4.52491,4.51992,4.52229,5630000.0
2009-02-11 13:18:00,4.5229,4.52411,4.51393,4.52014,7890000.0
2009-02-11 13:19:00,4.52242,4.52514,4.5138,4.51975,6010000.0
2009-02-11 13:20:00,4.52003,4.52689,4.51655,4.52158,9750000.0
2009-02-11 13:21:00,4.52196,4.52657,4.5197,4.52657,7880000.0
2009-02-11 13:22:00,4.52659,4.52996,4.52282,4.52394,7500000.0
2009-02-11 13:23:00,4.52383,4.53074,4.51938,4.53074,5630000.0
2009-02-11 13:24:00,4.53232,4.53471,4.52198,4.52763,6000000.0
2009-02-11 13:25:00,4.5336,4.53501,4.52683,4.53501,11260000.0
2009-02-11 13:26:00,4.52894,4.53514,4.52842,4.53514,4880000.0
2009-02-11 13:27:00,4.53577,4.53684,4.52973,4.53684,7500000.0
2009-02-11 13:28:00,4.53463,4.53463,4.52683,4.53418,5250000.0
2009-02-11 13:29:00,4.52339,4.53366,4.52328,4.532,10130000.0
2009-02-11 13:30:00,4.53031,4.53382,4.52956,4.53222,4510000.0
2009-02-11 13:31:00,4.52826,4.53364,4.52645,4.52645,6380000.0
2009-02-11 13:32:00,4.52946,4.53017,4.52149,4.52773,9380000.0
2009-02-11 13:33:00,4.52404,4.53028,4.51627,4.52221,7880000.0
2009-02-11 13:34:00,4.52989,4.53181,4.52017,4.52574,9380000.0
2009-02-11 13:35:00,4.53111,4.53191,4.52428,4.52849,11250000.0
2009-02-11 13:36:00,4.5295,4.52976,4.52505,4.52522,6750000.0
2009-02-11 13:37:00,4.52169,4.52918,4.52169,4.52271,8250000.0
2009-02-11 13:38:00,4.52412,4.5283,4.52169,4.52674,5250000.0
2009-02-11 13:39:00,4.52771,4.52771,4.52211,4.52231,4890000.0
2009-02-11 13:40:00,4.52309,4.5287,4.52141,4.52731,7500000.0
2009-02-11 13:41:00,4.52711,4.52833,4.51795,4.52404,5630000.0
2009-02-11 13:42:00,4.52677,4.52918,4.51914,4.52682,5250000.0
2009-02-11 13:43:00,4.52342,4.53006,4.52342,4.52904,5630000.0
2009-02-11 13:44:00,4.52892,4.52916,4.52419,4.52617,7500000.0
2009-02-11 13:45:00,4.52393,4.52962,4.52327,4.52693,5630000.0
2009-02-11 13:46:00,4.52898,4.52898,4.51966,4.52714,7510000.0
2009-02-11 13:47:00,4.52768,4.52861,4.52009,4.52861,5630000.0
2009-02-11 13:48:00,4.52345,4.52991,4.51958,4.52745,7130000.0
2009-02-11 13:49:00,4.52671,4.52879,4.52375,4.52601,6000000.0
2009-02-11 13:50:00,4.52762,4.53043,4.52086,4.52344,6000000.0
2009-02-11 13:51:00,4.52691,4.53248,4.52227,4.52417,20630000.0
2009-02-11 13:52:00,4.51992,4.53236,4.51992,4.52686,6750000.0
2009-02-11 13:53:00,4.53053,4.53225,4.52209,4.52981,16510000.0
2009-02-11 13:54:00,4.53099,4.53349,4.52786,4.53107,7500000.0
2009-02-11 13:55:00,4.52499,4.53492,4.52366,4.53111,12000000.0
2009-02-11 13:56:00,4.52799,4.53498,4.52799,4.53337,5630000.0
2009-02-11 13:57:00,4.53184,4.5471,4.53184,4.5471,6010000.0
2009-02-11 13:58:00,4.54533,4.54533,4.53522,4.54394,4510000.0
2009-02-11 13:59:00,4.54459,4.54799,4.53673,4.54465,9750000.0
2009-02-11 14:00:00,4.54608,4.54608,4.53331,4.53331,6380000.0
2009-02-11 14:01:00,4.53814,4.54336,4.53786,4.54336,5630000.0
2009-02-11 14:02:00,4.54387,4.54387,4.53848,4.53866,6750000.0
2009-02-11 14:03:00,4.53598,4.54173,4.53457,4.54169,8250000.0
2009-02-11 14:04:00,4.54208,4.54288,4.53458,4.53998,11250000.0
2009-02-11 14:05:00,4.54177,4.54177,4.53169,4.53536,9760000.0
2009-02-11 14:06:00,4.53579,4.53877,4.53366,4.5345,4880000.0
2009-02-11 14:07:00,4.53359,4.53944,4.53268,4.53268,8250000.0
2009-02-11 14:08:00,4.54055,4.54297,4.53513,4.54182,9750000.0
2009-02-11 14:09:00,4.53773,4.54341,4.53684,4.53939,9750000.0
2009-02-11 14:10:00,4.5418,4.5418,4.53583,4.53806,4880000.0
2009-02-11 14:11:00,4.54365,4.54866,4.5399,4.5399,4880000.0
2009-02-11 14:12:00,4.56994,4.56994,4.55913,4.56651,8250000.0
2009-02-11 14:13:00,4.56058,4.56635,4.55429,4.55429,7510000.0
2009-02-11 14:14:00,4.56186,4.56186,4.55197,4.56095,12380000.0
2009-02-11 14:15:00,4.55409,4.56449,4.55409,4.5627,10500000.0
2009-02-11 14:16:00,4.55203,4.56177,4.55203,4.55339,8630000.0
2009-02-11 14:17:00,4.55403,4.55993,4.54918,4.55264,7500000.0
2009-02-11 14:18:00,4.55239,4.55795,4.55239,4.55776,6380000.0
2009-02-11 14:19:00,4.5543,4.55783,4.54821,4.54821,7140000.0
2009-02-11 14:20:00,4.55682,4.55799,4.54748,4.55799,10150000.0
2009-02-11 14:21:00,4.55434,4.56041,4.5517,4.55318,10130000.0
2009-02-11 14:22:00,4.55266,4.5593,4.54664,4.55491,12750000.0
2009-02-11 14:23:00,4.55798,4.55908,4.55037,4.55714,10140000.0
2009-02-11 14:24:00,4.55685,4.5584,4.54417,4.55698,9020000.0
2009-02-11 14:25:00,4.556,4.5583,4.54828,4.55295,11250000.0
2009-02-11 14:26:00,4.55996,4.55996,4.55128,4.55581,6750000.0
2009-02-11 14:27:00,4.56309,4.56559,4.55329,4.5614,6380000.0
2009-02-11 14:28:00,4.56388,4.56538,4.55883,4.56199,6380000.0
2009-02-11 14:29:00,4.56647,4.56837,4.55768,4.56256,13880000.0
2009-02-11 14:30:00,4.56546,4.56647,4.55407,4.55991,9380000.0
2009-02-11 14:31:00,4.56563,4.57376,4.55926,4.55926,8250000.0
2009-02-11 14:32:00,4.56834,4.5715,4.55955,4.57028,7130000.0
2009-02-11 14:33:00,4.5652,4.57386,4.5652,4.57155,6380000.0
2009-02-11 14:34:00,4.57196,4.57357,4.56252,4.57005,7130000.0
2009-02-11 14:35:00,4.57246,4.57362,4.56277,4.57362,7510000.0
2009-02-11 14:36:00,4.56791,4.57344,4.56771,4.56771,6000000.0
2009-02-11 14:37:00,4.56553,4.57508,4.56553,4.5719,7510000.0
2009-02-11 14:38:00,4.56119,4.56758,4.56119,4.56301,7500000.0
2009-02-11 14:39:00,4.56273,4.56295,4.55421,4.55944,6760000.0
2009-02-11 14:40:00,4.55632,4.56926,4.55632,4.5602,6760000.0
2009-02-11 14:41:00,4.56275,4.56605,4.55268,4.56105,6760000.0
2009-02-11 14:42:00,4.56306,4.56623,4.55663,4.56137,7130000.0
2009-02-11 14:43:00,4.5626,4.56468,4.55716,4.56263,6000000.0
2009-02-11 14:44:00,4.56418,4.5644,4.55442,4.56246,7130000.0
2009-02-11 14:45:00,4.56241,4.56397,4.55201,4.56383,4880000.0
2009-02-11 14:46:00,4.55794,4.57001,4.55635,4.5648,6000000.0
2009-02-11 14:47:00,4.56614,4.57114,4.56053,4.56859,7510000.0
2009-02-11 14:48:00,4.56898,4.57209,4.56527,4.56578,6000000.0
2009-02-11 14:49:00,4.57114,4.57141,4.56919,4.57013,6750000.0
2009-02-11 14:50:00,4.56652,4.57275,4.56652,4.57275,6380000.0
2009-02-11 14:51:00,4.57328,4.57867,4.57328,4.57763,4510000.0
2009-02-11 14:52:00,4.57523,4.58053,4.57179,4.57651,8630000.0
2009-02-11 14:53:00,4.57641,4.57956,4.57582,4.57582,5250000.0
2009-02-11 14:54:00,4.57606,4.57606,4.56554,4.56554,4500000.0
2009-02-11 14:55:00,4.57464,4.57579,4.57198,4.57198,5630000.0
2009-02-11 14:56:00,4.5749,4.57693,4.57054,4.57335,7130000.0
2009-02-11 14:57:00,4.57807,4.5833,4.57672,4.57686,5630000.0
2009-02-11 14:58:00,4.57985,4.58387,4.57747,4.58387,7510000.0
2009-02-11 14:59:00,4.58275,4.58652,4.5743,4.57719,13500000.0
2009-02-11 15:00:00,4.58945,4.59007,4.5856,4.58915,8250000.0
2009-02-11 15:01:00,4.5896,4.59041,4.58556,4.58556,6000000.0
2009-02-11 15:02:00,4.59148,4.59148,4.58306,4.59118,7880000.0
2009-02-11 15:03:00,4.58691,4.59163,4.58141,4.58474,7130000.0
2009-02-11 15:04:00,4.59155,4.59303,4.58172,4.58866,8260000.0
2009-02-11 15:05:00,4.58255,4.58875,4.58255,4.58551,6380000.0
2009-02-11 15:06:00,4.5854,4.5854,4.57774,4.58178,4880000.0
2009-02-11 15:07:00,4.58146,4.58242,4.57067,4.58018,5630000.0
2009-02-11 15:08:00,4.57384,4.58575,4.57384,4.58292,8250000.0
2009-02-11 15:09:00,4.57546,4.5809,4.57301,4.57811,6000000.0
2009-02-11 15:10:00,4.57482,4.57876,4.57173,4.5758,7880000.0
2009-02-11 15:11:00,4.57467,4.57849,4.57337,4.57645,10130000.0
2009-02-11 15:12:00,4.57812,4.57877,4.56829,4.57806,7880000.0
2009-02-11 15:13:00,4.57741,4.58179,4.56989,4.56989,15000000.0
2009-02-11 15:14:00,4.58024,4.5828,4.57269,4.58063,14630000.0
2009-02-11 15:15:00,4.57479,4.58085,4.5702,4.58085,7520000.0
2009-02-11 15:16:00,4.56942,4.58222,4.56942,4.57947,7500000.0
2009-02-11 15:17:00,4.58396,4.5847,4.57522,4.57898,7880000.0
2009-02-11 15:18:00,4.58343,4.58521,4.57459,4.57886,6750000.0
2009-02-11 15:19:00,4.57869,4.58041,4.57206,4.58041,5640000.0
2009-02-11 15:20:00,4.5744,4.57903,4.5707,4.57903,6010000.0
2009-02-11 15:21:00,4.57561,4.581,4.5708,4.57794,8250000.0
2009-02-11 15:22:00,4.57528,4.57954,4.57351,4.57726,8250000.0
2009-02-11 15:23:00,4.57885,4.57885,4.56422,4.5743,6380000.0
2009-02-11 15:24:00,4.57316,4.57632,4.56287,4.57416,9020000.0
2009-02-11 15:25:00,4.57278,4.57421,4.56737,4.57285,6000000.0
2009-02-11 15:26:00,4.57098,4.57332,4.56348,4.57332,4880000.0
2009-02-11 15:27:00,4.57444,4.57505,4.57065,4.57505,7130000.0
2009-02-11 15:28:00,4.57412,4.57663,4.56982,4.57663,8250000.0
2009-02-11 15:29:00,4.57519,4.57796,4.56738,4.56738,18390000.0
2009-02-11 15:30:00,4.57925,4.57925,4.57363,4.57403,5630000.0
2009-02-11 15:31:00,4.57811,4.5814,4.57697,4.58069,7880000.0
2009-02-11 15:32:00,4.57952,4.58171,4.57514,4.57983,6000000.0
2009-02-11 15:33:00,4.5779,4.58026,4.57436,4.57736,7880000.0
2009-02-11 15:34:00,4.57916,4.58202,4.5758,4.57621,11250000.0
2009-02-11 15:35:00,4.57996,4.57996,4.57144,4.5785,9760000.0
2009-02-11 15:36:00,4.57818,4.57828,4.57168,4.57611,8630000.0
2009-02-11 15:37:00,4.56794,4.57633,4.56679,4.56679,7880000.0
2009-02-11 15:38:00,4.57334,4.57535,4.57321,4.57352,5250000.0
2009-02-11 15:39:00,4.57285,4.57308,4.56324,4.57282,9000000.0
2009-02-11 15:40:00,4.57198,4.57462,4.56506,4.56946,9760000.0
2009-02-11 15:42:00,4.57278,4.57278,4.56228,4.57166,7510000.0
2009-02-11 15:43:00,4.56986,4.57369,4.5683,4.5683,6010000.0
2009-02-11 15:44:00,4.56824,4.57279,4.56581,4.57061,11260000.0
2009-02-11 15:45:00,4.57172,4.5726,4.57005,4.57168,7500000.0
2009-02-11 15:46:00,4.57049,4.57143,4.56743,4.56743,5630000.0
2009-02-11 15:47:00,4.57185,4.57185,4.56637,4.57073,5630000.0
2009-02-11 15:48:00,4.56973,4.57239,4.56669,4.57195,5250000.0
2009-02-11 15:49:00,4.57131,4.57193,4.56418,4.56577,7890000.0
2009-02-11 15:50:00,4.572,4.57243,4.56606,4.5712,7500000.0
2009-02-11 15:51:00,4.56929,4.56929,4.56072,4.56517,7880000.0
2009-02-11 15:52:00,4.55866,4.5654,4.55866,4.55974,5250000.0
2009-02-11 15:53:00,4.56656,4.56809,4.56307,4.56347,8630000.0
2009-02-11 15:54:00,4.56759,4.56789,4.56098,4.56098,6000000.0
2009-02-11 15:55:00,4.56573,4.56728,4.56174,4.56536,6380000.0
2009-02-11 15:56:00,4.56158,4.56761,4.56092,4.56092,8250000.0
2009-02-11 15:57:00,4.56397,4.56818,4.55792,4.55956,20260000.0
2009-02-11 15:58:00,4.5667,4.56673,4.56166,4.56406,6390000.0
2009-02-11 15:59:00,4.56233,4.56583,4.56058,4.56251,9380000.0
2009-02-11 16:00:00,4.5666,4.5666,4.56073,4.56474,4880000.0
2009-02-11 16:01:00,4.56329,4.567,4.56221,4.56221,8250000.0
2009-02-11 16:02:00,4.55935,4.5648,4.55935,4.56228,6000000.0
2009-02-11 16:03:00,4.56726,4.56738,4.56287,4.56633,5250000.0
2009-02-11 16:04:00,4.5626,4.56725,4.55771,4.56602,6750000.0
2009-02-11 16:05:00,4.56198,4.56777,4.56198,4.56644,6000000.0
2009-02-11 16:06:00,4.56259,4.57006,4.56177,4.56737,7510000.0
2009-02-11 16:07:00,4.56266,4.5664,4.55671,4.55671,6000000.0
2009-02-11 16:08:00,4.5692,4.5692,4.56295,4.56884,7500000.0
2009-02-11 16:09:00,4.567,4.57643,4.56196,4.57643,7130000.0
2009-02-11 16:10:00,4.57594,4.57794,4.56735,4.57794,6380000.0
2009-02-11 16:11:00,4.57724,4.5781,4.56752,4.57645,4880000.0
2009-02-11 16:12:00,4.57681,4.57681,4.56559,4.56986,6750000.0
2009-02-11 16:13:00,4.57462,4.57538,4.5677,4.57195,5250000.0
2009-02-11 16:14:00,4.57214,4.57514,4.56794,4.5727,13880000.0
2009-02-11 16:15:00,4.57267,4.57444,4.56349,4.57358,14260000.0
2009-02-11 16:16:00,4.56824,4.57354,4.56242,4.57273,10880000.0
2009-02-11 16:17:00,4.56481,4.57376,4.56481,4.5715,4880000.0
2009-02-11 16:18:00,4.56831,4.574,4.56422,4.56787,6000000.0
2009-02-11 16:19:00,4.57197,4.57237,4.56296,4.56701,5250000.0
2009-02-11 16:20:00,4.56509,4.57221,4.56181,4.56831,7880000.0
2009-02-11 16:21:00,4.57149,4.57149,4.55928,4.56646,9750000.0
2009-02-11 16:22:00,4.56757,4.57022,4.56514,4.56514,5630000.0
2009-02-11 16:23:00,4.56833,4.56981,4.55989,4.56521,12000000.0
2009-02-11 16:24:00,4.56849,4.56849,4.5581,4.56783,7880000.0
2009-02-11 16:25:00,4.5692,4.5692,4.55862,4.56669,7130000.0
2009-02-11 16:26:00,4.56476,4.57202,4.56094,4.57129,5630000.0
2009-02-11 16:27:00,4.57204,4.57211,4.56725,4.57198,6000000.0
2009-02-11 16:28:00,4.57116,4.57413,4.56648,4.56718,6750000.0
2009-02-11 16:29:00,4.57249,4.57521,4.56765,4.57468,11630000.0
2009-02-11 16:30:00,4.56832,4.57179,4.56527,4.57001,4880000.0
2009-02-11 16:31:00,4.56691,4.56915,4.55678,4.56837,6380000.0
2009-02-11 16:32:00,4.57019,4.57039,4.5594,4.56254,7130000.0
2009-02-11 16:33:00,4.56935,4.56998,4.55964,4.56705,7500000.0
2009-02-11 16:34:00,4.56778,4.56853,4.56054,4.56619,7130000.0
2009-02-11 16:35:00,4.56799,4.56967,4.56279,4.56967,13500000.0
2009-02-11 16:36:00,4.55965,4.56892,4.55965,4.56116,7130000.0
2009-02-11 16:37:00,4.56653,4.56988,4.56361,4.56904,6750000.0
2009-02-11 16:38:00,4.56632,4.56632,4.5606,4.5606,6750000.0
2009-02-11 16:39:00,4.56208,4.5627,4.55217,4.55217,6380000.0
2009-02-11 16:40:00,4.56003,4.56003,4.55265,4.55448,6000000.0
2009-02-11 16:41:00,4.55416,4.55864,4.55035,4.55035,9000000.0
2009-02-11 16:42:00,4.557,4.56114,4.55331,4.56114,7880000.0
2009-02-11 16:43:00,4.55879,4.56464,4.55504,4.5619,8250000.0
2009-02-11 16:44:00,4.56125,4.56273,4.55552,4.55552,9380000.0
2009-02-11 16:45:00,4.55199,4.56147,4.55199,4.56031,5250000.0
2009-02-11 16:46:00,4.55854,4.55886,4.55241,4.55246,10500000.0
2009-02-11 16:47:00,4.55738,4.56114,4.5533,4.55987,8630000.0
2009-02-11 16:48:00,4.5556,4.5556,4.54898,4.55336,4880000.0
2009-02-11 16:49:00,4.54757,4.54799,4.53828,4.54268,6750000.0
2009-02-11 16:50:00,4.53861,4.54312,4.53401,4.53503,5630000.0
2009-02-11 16:51:00,4.52893,4.5379,4.52272,4.53212,6000000.0
2009-02-11 16:52:00,4.53513,4.54509,4.53277,4.54339,7880000.0
2009-02-11 16:53:00,4.53488,4.54459,4.5283,4.5283,5250000.0
2009-02-11 16:54:00,4.52711,4.5371,4.52692,4.53409,9000000.0
2009-02-11 16:55:00,4.53302,4.5404,4.53205,4.53889,5260000.0
2009-02-11 16:56:00,4.54144,4.54182,4.53002,4.54095,10130000.0
2009-02-11 16:57:00,4.54207,4.54207,4.53612,4.54141,4880000.0
2009-02-11 16:58:00,4.54217,4.55179,4.53956,4.55179,6380000.0
2009-02-11 16:59:00,4.55092,4.5523,4.54091,4.54736,10130000.0
2009-02-11 17:00:00,4.54547,4.55107,4.54176,4.54176,7130000.0
2009-02-11 17:01:00,4.55015,4.55015,4.54046,4.54759,7880000.0
2009-02-11 17:02:00,4.54908,4.5499,4.5411,4.54956,6000000.0
2009-02-11 17:03:00,4.54787,4.54814,4.53699,4.54386,6760000.0
2009-02-11 17:04:00,4.54475,4.54919,4.54406,4.54919,7880000.0
2009-02-11 17:05:00,4.54303,4.54861,4.54241,4.54861,5250000.0
2009-02-11 17:06:00,4.54714,4.54797,4.54288,4.54441,6000000.0
2009-02-11 17:07:00,4.54303,4.54692,4.5395,4.54616,7500000.0
2009-02-11 17:08:00,4.53888,4.54642,4.53884,4.54236,7500000.0
2009-02-11 17:09:00,4.54774,4.54836,4.53576,4.54596,7500000.0
2009-02-11 17:10:00,4.5472,4.54786,4.53847,4.54694,4880000.0
2009-02-11 17:11:00,4.54467,4.54768,4.5387,4.54747,4140000.0
2009-02-11 17:12:00,4.53887,4.55287,4.53887,4.55088,6750000.0
2009-02-11 17:13:00,4.55379,4.55639,4.54532,4.54887,7880000.0
2009-02-11 17:14:00,4.54851,4.55185,4.54393,4.54393,7500000.0
2009-02-11 17:15:00,4.55663,4.55663,4.54845,4.55238,7510000.0
2009-02-11 17:16:00,4.55251,4.55723,4.54636,4.55528,5630000.0
2009-02-11 17:17:00,4.54632,4.55754,4.54632,4.55654,8250000.0
2009-02-11 17:18:00,4.55821,4.55821,4.54811,4.54811,5250000.0
2009-02-11 17:19:00,4.55537,4.5599,4.54982,4.55516,7500000.0
2009-02-11 17:20:00,4.55978,4.56183,4.55594,4.56183,6750000.0
2009-02-11 17:21:00,4.55718,4.56278,4.55214,4.55542,20260000.0
2009-02-11 17:22:00,4.56206,4.56432,4.55433,4.56347,7140000.0
2009-02-11 17:23:00,4.56328,4.56613,4.55802,4.56613,7130000.0
2009-02-11 17:24:00,4.56789,4.56846,4.56157,4.56387,5630000.0
2009-02-11 17:25:00,4.56465,4.57211,4.56128,4.56219,20260000.0
2009-02-11 17:26:00,4.56926,4.57736,4.56696,4.57105,7880000.0
2009-02-11 17:27:00,4.57831,4.58108,4.57166,4.57166,6000000.0
2009-02-11 17:28:00,4.58155,4.58518,4.57364,4.58125,5250000.0
2009-02-11 17:29:00,4.57605,4.58463,4.57305,4.57573,18380000.0
2009-02-11 17:30:00,4.57484,4.58571,4.57484,4.58348,7880000.0
2009-02-11 17:31:00,4.5824,4.58399,4.57617,4.58309,5250000.0
2009-02-11 17:32:00,4.5829,4.5835,4.57682,4.57868,6000000.0
2009-02-11 17:33:00,4.57966,4.57992,4.57189,4.57992,7510000.0
2009-02-11 17:34:00,4.57845,4.57894,4.57066,4.57665,8250000.0
2009-02-11 17:35:00,4.57477,4.57553,4.56166,4.57009,19520000.0
2009-02-11 17:36:00,4.57015,4.57693,4.56599,4.5714,7500000.0
2009-02-11 17:37:00,4.56989,4.57889,4.56989,4.57179,7880000.0
2009-02-11 17:38:00,4.56885,4.57322,4.56338,4.56898,5260000.0
2009-02-11 17:39:00,4.56815,4.57267,4.56219,4.56231,21000000.0
2009-02-11 17:40:00,4.56662,4.56748,4.56217,4.56523,6380000.0
2009-02-11 17:41:00,4.56684,4.5682,4.55709,4.56744,6380000.0
2009-02-11 17:42:00,4.56737,4.57114,4.56187,4.564,7880000.0
2009-02-11 17:43:00,4.5661,4.56819,4.55896,4.5659,6750000.0
2009-02-11 17:44:00,4.56581,4.56581,4.55794,4.56136,8250000.0
2009-02-11 17:45:00,4.56379,4.56661,4.56236,4.56311,5630000.0
2009-02-11 17:46:00,4.56813,4.56876,4.56291,4.56291,5250000.0
2009-02-11 17:47:00,4.56596,4.56722,4.55833,4.5663,5250000.0
2009-02-11 17:48:00,4.56889,4.56935,4.55746,4.56935,8250000.0
2009-02-11 17:49:00,4.56879,4.57006,4.56141,4.56141,6000000.0
2009-02-11 17:50:00,4.56523,4.56773,4.55694,4.5661,5250000.0
2009-02-11 17:51:00,4.56497,4.56552,4.55521,4.55521,7880000.0
2009-02-11 17:52:00,4.56055,4.56447,4.55528,4.56447,5250000.0
2009-02-11 17:53:00,4.56574,4.56574,4.5549,4.56328,7500000.0
2009-02-11 17:54:00,4.56491,4.56491,4.55801,4.5626,4880000.0
2009-02-11 17:55:00,4.56156,4.56156,4.55519,4.55519,5250000.0
2009-02-11 17:56:00,4.55547,4.56062,4.55029,4.55985,5630000.0
2009-02-11 17:57:00,4.56087,4.56665,4.55582,4.55624,20260000.0
2009-02-11 17:58:00,4.56167,4.56178,4.54781,4.55507,7880000.0
2009-02-11 17:59:00,4.56193,4.56558,4.55427,4.55871,15380000.0
2009-02-11 18:00:00,4.56203,4.5643,4.55941,4.56385,6000000.0
2009-02-11 18:01:00,4.56227,4.56817,4.56144,4.56279,8250000.0
2009-02-11 18:02:00,4.55115,4.56388,4.55115,4.55887,7500000.0
2009-02-11 18:03:00,4.55897,4.56536,4.55794,4.56137,9000000.0
2009-02-11 18:04:00,4.55261,4.56339,4.55261,4.5617,8260000.0
2009-02-11 18:05:00,4.55273,4.56059,4.55083,4.55859,7130000.0
2009-02-11 18:06:00,4.55844,4.55984,4.55166,4.55507,7880000.0
2009-02-11 18:07:00,4.55682,4.55762,4.54899,4.54991,10500000.0
2009-02-11 18:08:00,4.54975,4.55233,4.54454,4.54992,5630000.0
2009-02-11 18:09:00,4.54497,4.55296,4.54497,4.55296,6380000.0
2009-02-11 18:10:00,4.55068,4.55068,4.54295,4.54746,7520000.0
2009-02-11 18:11:00,4.54304,4.54862,4.54304,4.54798,5250000.0
2009-02-11 18:12:00,4.54495,4.54495,4.53312,4.53939,7500000.0
2009-02-11 18:13:00,4.54537,4.54537,4.53797,4.54474,6000000.0
2009-02-11 18:14:00,4.54783,4.5518,4.5379,4.5467,13890000.0
2009-02-11 18:15:00,4.54503,4.54535,4.53962,4.54355,9000000.0
2009-02-11 18:16:00,4.5343,4.54551,4.5343,4.54448,8250000.0
2009-02-11 18:17:00,4.54548,4.54619,4.53669,4.53855,5250000.0
2009-02-11 18:19:00,4.53805,4.54447,4.5373,4.54421,6010000.0
2009-02-11 18:20:00,4.54312,4.54654,4.54312,4.54358,5630000.0
2009-02-11 18:21:00,4.53972,4.54482,4.53904,4.54481,5630000.0
2009-02-11 18:22:00,4.53485,4.54422,4.53485,4.54253,5260000.0
2009-02-11 18:23:00,4.54135,4.54253,4.53355,4.5379,4890000.0
2009-02-11 18:24:00,4.53351,4.53898,4.53131,4.53381,4890000.0
2009-02-11 18:25:00,4.53632,4.53817,4.53038,4.53249,7510000.0
2009-02-11 18:26:00,4.53836,4.53863,4.52546,4.53238,6760000.0
2009-02-11 18:27:00,4.53281,4.53507,4.52814,4.52814,5640000.0
2009-02-11 18:28:00,4.53427,4.53427,4.52797,4.53116,6000000.0
2009-02-11 18:29:00,4.52307,4.53357,4.52002,4.52949,10540000.0
2009-02-11 18:30:00,4.53259,4.53259,4.52349,4.52908,6760000.0
2009-02-11 18:31:00,4.52575,4.52975,4.52453,4.52975,5250000.0
2009-02-11 18:32:00,4.52249,4.52622,4.51873,4.52555,7880000.0
2009-02-11 18:33:00,4.51878,4.52702,4.51219,4.51837,12020000.0
2009-02-11 18:34:00,4.5193,4.52224,4.51235,4.51697,6010000.0
2009-02-11 18:35:00,4.52089,4.52374,4.51293,4.51396,7510000.0
2009-02-11 18:36:00,4.51642,4.52055,4.51065,4.51591,4510000.0
2009-02-11 18:37:00,4.52056,4.52056,4.51152,4.52026,7510000.0
2009-02-11 18:38:00,4.51592,4.52208,4.51592,4.51694,6010000.0
2009-02-11 18:39:00,4.51754,4.52555,4.51754,4.52268,6770000.0
2009-02-11 18:40:00,4.51943,4.52656,4.51943,4.52629,5250000.0
2009-02-11 18:41:00,4.52182,4.53423,4.52182,4.53067,6010000.0
2009-02-11 18:42:00,4.53144,4.53144,4.52273,4.52889,6760000.0
2009-02-11 18:43:00,4.52867,4.52867,4.51729,4.52281,9760000.0
2009-02-11 18:44:00,4.52947,4.53032,4.51873,4.52891,6780000.0
2009-02-11 18:45:00,4.5295,4.5295,4.5224,4.5235,4510000.0
2009-02-11 18:47:00,4.52203,4.52986,4.51768,4.5273,9020000.0
2009-02-11 18:48:00,4.52399,4.53199,4.52308,4.52308,6000000.0
2009-02-11 18:49:00,4.52873,4.53704,4.52522,4.52522,6750000.0
2009-02-11 18:50:00,4.53739,4.54031,4.53104,4.53387,8250000.0
2009-02-11 18:51:00,4.54741,4.55391,4.54621,4.55017,5250000.0
2009-02-11 18:52:00,4.55089,4.55089,4.54356,4.54937,5250000.0
2009-02-11 18:53:00,4.55044,4.55044,4.53815,4.54377,8250000.0
2009-02-11 18:54:00,4.54198,4.54198,4.53,4.53035,5250000.0
2009-02-11 18:55:00,4.53937,4.54025,4.53536,4.53638,3750000.0
2009-02-11 18:56:00,4.52973,4.53967,4.52973,4.53604,7500000.0
2009-02-11 18:57:00,4.52843,4.53371,4.52833,4.53344,5630000.0
2009-02-11 18:58:00,4.53238,4.53569,4.52981,4.53502,6000000.0
2009-02-11 18:59:00,4.53517,4.53861,4.52897,4.53667,12000000.0
2009-02-11 19:00:00,4.53709,4.53889,4.52852,4.53061,5250000.0
2009-02-11 19:01:00,4.52578,4.53333,4.52578,4.53248,6000000.0
2009-02-11 19:02:00,4.53694,4.54006,4.53018,4.53214,9000000.0
2009-02-11 19:03:00,4.53356,4.53633,4.53356,4.53633,3000000.0
2009-02-11 19:04:00,4.54326,4.54515,4.53368,4.54405,10500000.0
2009-02-11 19:05:00,4.54301,4.54803,4.53015,4.54803,9760000.0
2009-02-11 19:06:00,4.54744,4.54744,4.53861,4.53861,4500000.0
2009-02-11 19:07:00,4.53965,4.55004,4.53965,4.54551,6000000.0
2009-02-11 19:08:00,4.5463,4.55802,4.54013,4.54013,23630000.0
2009-02-11 19:09:00,4.54053,4.54685,4.54011,4.54307,7510000.0
2009-02-11 19:10:00,4.5378,4.54251,4.53221,4.53865,5630000.0
2009-02-11 19:11:00,4.53538,4.53719,4.5277,4.53704,6000000.0
2009-02-11 19:12:00,4.53418,4.53544,4.52589,4.53123,5250000.0
2009-02-11 19:13:00,4.53422,4.5352,4.52692,4.5352,1880000.0
2009-02-11 19:14:00,4.53364,4.53437,4.52921,4.53208,8250000.0
2009-02-11 19:15:00,4.53243,4.53545,4.53055,4.53545,3750000.0
2009-02-11 19:16:00,4.53137,4.53475,4.53033,4.53475,3750000.0
2009-02-11 19:17:00,4.53435,4.53483,4.52912,4.53483,7130000.0
2009-02-11 19:18:00,4.53367,4.53584,4.5284,4.5338,5250000.0
2009-02-11 19:21:00,4.52949,4.53364,4.52459,4.52459,4500000.0
2009-02-11 19:22:00,4.5343,4.5343,4.53414,4.53414,1500000.0
2009-02-11 19:25:00,4.53233,4.53842,4.53233,4.53842,4500000.0
2009-02-11 19:30:00,4.53325,4.54277,4.53042,4.53368,6750000.0
2009-02-11 19:31:00,4.53408,4.53704,4.52737,4.53554,4500000.0
2009-02-11 19:36:00,4.53233,4.53602,4.52822,4.53213,3750000.0
2009-02-11 19:37:00,4.53321,4.53571,4.5277,4.53571,2250000.0
2009-02-11 19:43:00,4.53188,4.53326,4.52783,4.52783,2250000.0
2009-02-11 19:45:00,4.53487,4.53941,4.53358,4.53816,5250000.0
2009-02-11 19:50:00,4.52999,4.53439,4.52856,4.53439,3750000.0
2009-02-11 19:51:00,4.53948,4.54641,4.53635,4.54641,3000000.0
2009-02-11 19:52:00,4.53902,4.54537,4.53836,4.53836,4500000.0
2009-02-11 19:54:00,4.54076,4.54076,4.53664,4.53959,2250000.0
2009-02-11 19:55:00,4.5319,4.53668,4.52524,4.53009,21000000.0
2009-02-11 19:56:00,4.53502,4.53502,4.53044,4.53331,2250000.0
2009-02-11 19:57:00,4.5279,4.53643,4.5279,4.53315,3750000.0
2009-02-11 20:00:00,4.53413,4.53567,4.53002,4.53002,2250000.0
2009-02-11 20:01:00,4.53365,4.53365,4.52784,4.52784,1500000.0
2009-02-11 20:07:00,4.53685,4.53903,4.52964,4.53448,5250000.0
2009-02-11 20:08:00,4.53361,4.54124,4.5293,4.53418,21000000.0
2009-02-11 20:09:00,4.53397,4.53828,4.53094,4.53469,4500000.0
2009-02-11 20:15:00,4.53827,4.54251,4.53262,4.53502,21000000.0
2009-02-11 20:19:00,4.52549,4.53277,4.51989,4.52377,6750000.0
2009-02-11 20:20:00,4.53476,4.53897,4.52881,4.53227,21000000.0
2009-02-11 20:21:00,4.53548,4.54172,4.53499,4.53794,6750000.0
2009-02-11 20:30:00,4.53302,4.53763,4.53302,4.53763,1500000.0
2009-02-11 20:31:00,4.53693,4.53693,4.52674,4.52825,3750000.0
2009-02-11 20:32:00,4.54007,4.54114,4.53466,4.53917,6000000.0
2009-02-11 20:35:00,4.54038,4.54038,4.53568,4.53869,2250000.0
2009-02-11 20:45:00,4.53744,4.54186,4.53312,4.53703,3750000.0
2009-02-11 20:46:00,4.53955,4.5407,4.52961,4.52961,8250000.0
2009-02-11 20:47:00,4.53422,4.54084,4.53133,4.53133,3750000.0
2009-02-11 20:48:00,4.54531,4.54757,4.534,4.534,21000000.0
2009-02-11 20:49:00,4.53931,4.53931,4.53166,4.53734,6750000.0
2009-02-11 20:50:00,4.53119,4.54599,4.52306,4.52411,7500000.0
2009-02-11 20:51:00,4.52388,4.52951,4.52388,4.52581,6000000.0
2009-02-11 20:53:00,4.52088,4.52721,4.517,4.52419,6000000.0
2009-02-11 20:54:00,4.52344,4.52741,4.51789,4.52048,21000000.0
2009-02-11 20:55:00,4.52808,4.53121,4.52305,4.52305,3750000.0
2009-02-11 20:56:00,4.52641,4.53491,4.52641,4.53491,3750000.0
2009-02-11 20:57:00,4.53375,4.53853,4.53246,4.53547,6000000.0
2009-02-11 20:58:00,4.53008,4.53604,4.52683,4.53219,8250000.0
2009-02-11 21:00:00,4.53467,4.53509,4.53334,4.53334,2250000.0
2009-02-11 21:02:00,4.53311,4.53673,4.52473,4.52915,21000000.0
2009-02-11 21:03:00,4.53194,4.53632,4.53139,4.53381,5250000.0
2009-02-11 21:04:00,4.53937,4.53958,4.53054,4.53958,3000000.0
2009-02-11 21:08:00,4.53026,4.53466,4.52255,4.52744,21000000.0
2009-02-11 21:09:00,4.53063,4.53732,4.52792,4.52792,6000000.0
2009-02-11 21:10:00,4.53027,4.5373,4.52776,4.5337,6000000.0
2009-02-11 21:13:00,4.53495,4.53575,4.52585,4.52585,5250000.0
2009-02-11 21:14:00,4.53499,4.53671,4.52815,4.53545,5250000.0
2009-02-11 21:15:00,4.52932,4.53338,4.52932,4.52932,3750000.0
2009-02-11 21:16:00,4.53366,4.53713,4.52748,4.52748,6000000.0
2009-02-11 21:27:00,4.53532,4.5397,4.53345,4.5375,8250000.0
2009-02-11 21:30:00,4.53597,4.54021,4.53032,4.53272,21000000.0
2009-02-11 21:33:00,4.53883,4.53883,4.52885,4.53398,6000000.0
2009-02-11 21:35:00,4.5342,4.53802,4.52639,4.53018,21000000.0
2009-02-11 21:38:00,4.53425,4.53868,4.52727,4.53095,21000000.0
2009-02-11 21:39:00,4.52827,4.53733,4.52747,4.5332,6000000.0
2009-02-11 21:40:00,4.53501,4.53926,4.52912,4.53172,21000000.0
2009-02-11 21:45:00,4.53657,4.54081,4.53092,4.53332,21000000.0
2009-02-11 21:47:00,4.53467,4.53846,4.52853,4.53434,6000000.0
2009-02-11 21:49:00,4.53315,4.53358,4.52611,4.52611,5250000.0
2009-02-11 21:50:00,4.5288,4.53728,4.5288,4.53728,1500000.0
2009-02-11 21:51:00,4.53571,4.53871,4.5292,4.53747,6750000.0
2009-02-11 21:53:00,4.5359,4.54089,4.5359,4.53795,3750000.0
2009-02-11 21:55:00,4.53399,4.53857,4.53399,4.53748,3000000.0
2009-02-11 21:56:00,4.52947,4.53819,4.528,4.528,3750000.0
2009-02-11 21:57:00,4.53759,4.53759,4.53363,4.53683,3750000.0
2009-02-11 21:58:00,4.53303,4.53895,4.52414,4.52737,21000000.0
2009-02-11 21:59:00,4.527,4.53699,4.52632,4.53042,6000000.0
2009-02-11 22:00:00,4.53327,4.5375,4.52587,4.52814,21000000.0
2009-02-11 22:02:00,4.53123,4.53652,4.53123,4.53135,4500000.0
2009-02-11 22:03:00,4.53128,4.53651,4.52549,4.52852,21000000.0
2009-02-11 22:04:00,4.53563,4.53563,4.52881,4.53511,8250000.0
2009-02-11 22:05:00,4.53528,4.53714,4.53071,4.53201,5250000.0
2009-02-11 22:06:00,4.53496,4.53836,4.52674,4.53058,21000000.0
2009-02-11 22:12:00,4.53262,4.53736,4.52694,4.52694,6000000.0
2009-02-11 22:13:00,4.53244,4.53786,4.52755,4.53436,21000000.0
2009-02-11 22:14:00,4.52757,4.53543,4.52757,4.52969,3000000.0
2009-02-11 22:15:00,4.53193,4.53768,4.52488,4.52812,21000000.0
2009-02-11 22:18:00,4.53393,4.53446,4.52745,4.53121,4500000.0
2009-02-11 22:20:00,4.53306,4.53645,4.52572,4.52976,21000000.0
2009-02-11 22:23:00,4.53354,4.53591,4.53057,4.53186,5250000.0
2009-02-11 22:30:00,4.53547,4.53971,4.52982,4.53222,21000000.0
2009-02-11 22:32:00,4.53397,4.53821,4.52832,4.53072,21000000.0
2009-02-11 22:33:00,4.53857,4.53938,4.52912,4.53222,6000000.0
2009-02-11 22:34:00,4.53473,4.5376,4.52772,4.53571,6000000.0
2009-02-11 22:35:00,4.5336,4.538,4.52581,4.52963,21000000.0
2009-02-11 22:43:00,4.53658,4.53676,4.53129,4.53676,4500000.0
2009-02-11 22:45:00,4.53547,4.53971,4.52982,4.53222,22500000.0
2009-02-11 22:55:00,4.5364,4.53733,4.53312,4.53733,4500000.0
2009-02-11 22:59:00,4.53307,4.53853,4.52921,4.53533,4500000.0
2009-02-11 23:00:00,4.53557,4.53981,4.52992,4.53232,21380000.0
2009-02-11 23:01:00,4.53116,4.54053,4.53116,4.53242,7880000.0
2009-02-11 23:15:00,4.53517,4.53828,4.53192,4.53192,6000000.0
2009-02-11 23:30:00,4.53338,4.53808,4.52932,4.53393,6000000.0
2009-02-11 23:33:00,4.53641,4.53641,4.53006,4.53148,2250000.0
2009-02-11 23:45:00,4.53527,4.53951,4.52962,4.53202,21000000.0
2009-02-11 23:48:00,4.53612,4.5367,4.52877,4.53234,8250000.0
2009-02-11 23:49:00,4.5372,4.5375,4.52799,4.53186,5250000.0
2009-02-11 23:53:00,4.53283,4.53561,4.52574,4.52909,21000000.0
2009-02-11 23:56:00,4.53759,4.53759,4.53686,4.53686,1500000.0
2009-02-11 23:57:00,4.53497,4.53617,4.5327,4.5327,3750000.0
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 00:30:00,4.53324,4.53701,4.52691,4.52975,21000000.0
2009-02-12 00:32:00,4.54241,4.54259,4.53607,4.53974,6750000.0
2009-02-12 00:37:00,4.53083,4.53083,4.52175,4.52813,4500000.0
2009-02-12 00:38:00,4.52704,4.53413,4.52418,4.531,6000000.0
2009-02-12 00:39:00,4.53095,4.53262,4.52819,4.52876,5250000.0
2009-02-12 00:45:00,4.52782,4.53722,4.52782,4.53657,6750000.0
2009-02-12 00:51:00,4.52732,4.53368,4.52692,4.5286,5250000.0
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 01:30:00,4.53267,4.53672,4.52732,4.53608,7500000.0
2009-02-12 01:38:00,4.53348,4.53348,4.52407,4.52853,3750000.0
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 03:00:00,4.53163,4.53317,4.52752,4.52752,2250000.0
2009-02-12 03:01:00,4.53125,4.53125,4.52955,4.52955,1500000.0
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 05:15:00,4.53083,4.53237,4.52672,4.52672,2250000.0
2009-02-12 05:25:00,4.53438,4.53439,4.5256,4.53413,6000000.0
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 07:30:00,4.53133,4.53287,4.52722,4.52722,2250000.0
2009-02-12 07:43:00,4.53482,4.53482,4.52477,4.53424,6000000.0
2009-02-12 07:44:00,4.53273,4.54036,4.52946,4.52994,21000000.0
2009-02-12 07:45:00,4.53245,4.53245,4.53245,4.53245,750000.0
2009-02-12 07:49:00,4.53358,4.53358,4.5217,4.52383,4500000.0
2009-02-12 08:00:00,4.53721,4.53721,4.53198,4.53198,7500000.0
2009-02-12 08:07:00,4.53586,4.53586,4.53477,4.53477,1500000.0
2009-02-12 08:08:00,4.53082,4.53278,4.52445,4.53267,6000000.0
2009-02-12 08:15:00,4.53093,4.53247,4.52682,4.52682,2250000.0
2009-02-12 08:21:00,4.53393,4.53521,4.52994,4.53419,6000000.0
2009-02-12 08:28:00,4.53021,4.53583,4.52595,4.53583,6750000.0
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 09:00:00,4.53578,4.53578,4.52613,4.53254,7500000.0
2009-02-12 09:01:00,4.53312,4.53639,4.52499,4.53104,5250000.0
2009-02-12 09:03:00,4.53662,4.53727,4.5282,4.53348,7880000.0
2009-02-12 09:04:00,4.53247,4.53937,4.53247,4.53293,6760000.0
2009-02-12 09:05:00,4.53199,4.53599,4.52518,4.52966,6750000.0
2009-02-12 09:06:00,4.53748,4.53778,4.5251,4.5251,7130000.0
2009-02-12 09:07:00,4.52828,4.53824,4.52828,4.53745,6760000.0
2009-02-12 09:09:00,4.53271,4.5355,4.53271,4.5355,1500000.0
2009-02-12 09:10:00,4.53701,4.53758,4.5282,4.5282,6000000.0
2009-02-12 09:11:00,4.5337,4.53719,4.52797,4.53719,6000000.0
2009-02-12 09:12:00,4.5332,4.5347,4.53185,4.53294,5250000.0
2009-02-12 09:13:00,4.52854,4.53244,4.52409,4.53244,5250000.0
2009-02-12 09:14:00,4.53382,4.53382,4.52359,4.52359,9750000.0
2009-02-12 09:15:00,4.52581,4.53627,4.52581,4.53461,6000000.0
2009-02-12 09:16:00,4.53551,4.53551,4.52478,4.53307,8250000.0
2009-02-12 09:17:00,4.53043,4.53515,4.52437,4.53479,7500000.0
2009-02-12 09:20:00,4.53524,4.53554,4.52634,4.52894,7500000.0
2009-02-12 09:21:00,4.53467,4.53471,4.52511,4.53241,6000000.0
2009-02-12 09:22:00,4.53477,4.53481,4.52679,4.53032,7880000.0
2009-02-12 09:23:00,4.53352,4.53352,4.52608,4.52754,5630000.0
2009-02-12 09:24:00,4.52955,4.53299,4.52385,4.52385,8250000.0
2009-02-12 09:25:00,4.53197,4.53621,4.52632,4.52872,21000000.0
2009-02-12 09:26:00,4.52413,4.5337,4.5225,4.53229,6380000.0
2009-02-12 09:28:00,4.53578,4.5358,4.52642,4.53362,6010000.0
2009-02-12 09:29:00,4.52559,4.53679,4.52344,4.53361,11260000.0
2009-02-12 09:30:00,4.53436,4.53877,4.53339,4.53827,9020000.0
2009-02-12 09:31:00,4.53416,4.53741,4.52593,4.5302,16140000.0
2009-02-12 09:32:00,4.53765,4.53765,4.53107,4.53688,11640000.0
2009-02-12 09:34:00,4.5394,4.54144,4.53138,4.53925,5250000.0
2009-02-12 09:35:00,4.53871,4.54006,4.53349,4.54006,5630000.0
2009-02-12 09:36:00,4.53415,4.54205,4.53297,4.53792,5250000.0
2009-02-12 09:37:00,4.53726,4.53921,4.52926,4.53535,7500000.0
2009-02-12 09:40:00,4.54169,4.54169,4.53108,4.54054,3010000.0
2009-02-12 09:45:00,4.54174,4.54604,4.53786,4.54151,7880000.0
2009-02-12 09:46:00,4.53626,4.54201,4.53231,4.53668,7500000.0
2009-02-12 09:47:00,4.54124,4.54144,4.53445,4.53751,11250000.0
2009-02-12 09:49:00,4.54125,4.54125,4.534,4.5354,6750000.0
2009-02-12 09:50:00,4.53894,4.54358,4.53714,4.53714,5250000.0
2009-02-12 09:51:00,4.54108,4.5441,4.53472,4.53937,5250000.0
2009-02-12 09:52:00,4.54007,4.5422,4.53741,4.53775,9000000.0
2009-02-12 09:53:00,4.53951,4.53982,4.53121,4.53964,9750000.0
2009-02-12 09:54:00,4.54368,4.55326,4.53377,4.55326,8630000.0
2009-02-12 09:55:00,4.547,4.54847,4.54059,4.54626,7500000.0
2009-02-12 09:56:00,4.54884,4.55093,4.54243,4.54955,9000000.0
2009-02-12 09:57:00,4.54776,4.55019,4.54107,4.5436,8250000.0
2009-02-12 09:58:00,4.53708,4.54809,4.53708,4.5464,6750000.0
2009-02-12 09:59:00,4.54476,4.54495,4.53915,4.53932,5250000.0
2009-02-12 10:00:00,4.54691,4.54728,4.54275,4.54689,5250000.0
2009-02-12 10:03:00,4.54737,4.54818,4.54161,4.54372,6380000.0
2009-02-12 10:04:00,4.54022,4.54894,4.53877,4.53877,5250000.0
2009-02-12 10:05:00,4.54509,4.55031,4.53856,4.54734,6750000.0
2009-02-12 10:06:00,4.54232,4.54932,4.53887,4.54812,7500000.0
2009-02-12 10:07:00,4.54794,4.55037,4.53867,4.53867,5250000.0
2009-02-12 10:08:00,4.54299,4.55437,4.54059,4.55437,4880000.0
2009-02-12 10:09:00,4.55574,4.55774,4.54961,4.55564,5640000.0
2009-02-12 10:10:00,4.55644,4.55741,4.55539,4.55741,5250000.0
2009-02-12 10:11:00,4.55794,4.5687,4.55794,4.56529,6000000.0
2009-02-12 10:12:00,4.55939,4.56225,4.54833,4.55289,5630000.0
2009-02-12 10:13:00,4.54492,4.55418,4.54446,4.5485,13880000.0
2009-02-12 10:14:00,4.55509,4.55734,4.55037,4.55312,9380000.0
2009-02-12 10:15:00,4.5592,4.56139,4.55032,4.55536,11270000.0
2009-02-12 10:16:00,4.55767,4.55952,4.55043,4.5589,7880000.0
2009-02-12 10:17:00,4.55992,4.56342,4.54864,4.558,7880000.0
2009-02-12 10:18:00,4.56536,4.56606,4.55363,4.56379,8250000.0
2009-02-12 10:19:00,4.56041,4.56662,4.55913,4.56271,6760000.0
2009-02-12 10:20:00,4.56613,4.56987,4.55664,4.5615,7510000.0
2009-02-12 10:21:00,4.55952,4.56497,4.55952,4.56497,5630000.0
2009-02-12 10:22:00,4.56378,4.5649,4.55381,4.56343,7880000.0
2009-02-12 10:23:00,4.5608,4.5652,4.5608,4.56415,6750000.0
2009-02-12 10:24:00,4.5658,4.5658,4.55964,4.55964,7880000.0
2009-02-12 10:25:00,4.56085,4.56659,4.55598,4.56493,7510000.0
2009-02-12 10:26:00,4.56346,4.56361,4.55125,4.55497,6750000.0
2009-02-12 10:27:00,4.56154,4.56314,4.5575,4.56314,4880000.0
2009-02-12 10:28:00,4.56426,4.56426,4.55796,4.5601,6000000.0
2009-02-12 10:29:00,4.55398,4.56745,4.55398,4.56705,8250000.0
2009-02-12 10:30:00,4.56662,4.56952,4.56188,4.56189,4880000.0
2009-02-12 10:31:00,4.56819,4.57981,4.56461,4.57636,8250000.0
2009-02-12 10:32:00,4.569,4.57562,4.56534,4.56824,6750000.0
2009-02-12 10:33:00,4.57079,4.57475,4.5695,4.5695,4880000.0
2009-02-12 10:35:00,4.57538,4.57538,4.57023,4.57405,5630000.0
2009-02-12 10:36:00,4.57825,4.57834,4.57187,4.5755,5250000.0
2009-02-12 10:37:00,4.58009,4.58021,4.57323,4.57323,6380000.0
2009-02-12 10:38:00,4.58052,4.58237,4.57507,4.58237,8250000.0
2009-02-12 10:39:00,4.57973,4.57973,4.56888,4.57519,5260000.0
2009-02-12 10:40:00,4.57491,4.58201,4.57005,4.57729,12760000.0
2009-02-12 10:41:00,4.57563,4.5822,4.57386,4.57841,7500000.0
2009-02-12 10:42:00,4.57504,4.58514,4.57504,4.57778,6010000.0
2009-02-12 10:43:00,4.57753,4.58684,4.57753,4.58164,5250000.0
2009-02-12 10:44:00,4.58448,4.59098,4.58181,4.58236,12380000.0
2009-02-12 10:45:00,4.58808,4.58873,4.57809,4.58719,6750000.0
2009-02-12 10:46:00,4.5866,4.58661,4.57888,4.58526,8250000.0
2009-02-12 10:47:00,4.58148,4.58643,4.5787,4.58457,5630000.0
2009-02-12 10:48:00,4.57498,4.58593,4.57498,4.58585,7510000.0
2009-02-12 10:49:00,4.58003,4.5859,4.57556,4.5859,6760000.0
2009-02-12 10:50:00,4.58552,4.58799,4.57865,4.58342,6010000.0
2009-02-12 10:51:00,4.5817,4.58631,4.58159,4.58631,6750000.0
2009-02-12 10:52:00,4.58246,4.5869,4.57915,4.58343,6000000.0
2009-02-12 10:53:00,4.58402,4.58857,4.57722,4.58763,11260000.0
2009-02-12 10:54:00,4.58242,4.58569,4.57635,4.58569,6010000.0
2009-02-12 10:55:00,4.58724,4.58927,4.5836,4.58538,8250000.0
2009-02-12 10:56:00,4.58822,4.58822,4.57784,4.58383,6380000.0
2009-02-12 10:57:00,4.58759,4.59583,4.58335,4.59583,3750000.0
2009-02-12 10:58:00,4.58955,4.59796,4.58638,4.59267,15760000.0
2009-02-12 10:59:00,4.58634,4.59733,4.58578,4.59733,12010000.0
2009-02-12 11:00:00,4.59789,4.59852,4.58741,4.59711,11630000.0
2009-02-12 11:01:00,4.59736,4.5981,4.59212,4.59212,7880000.0
2009-02-12 11:02:00,4.60253,4.60812,4.60133,4.60157,5260000.0
2009-02-12 11:03:00,4.60321,4.60674,4.59513,4.59513,7510000.0
2009-02-12 11:04:00,4.60764,4.61657,4.60764,4.61505,8250000.0
2009-02-12 11:05:00,4.61942,4.61942,4.602,4.61025,5630000.0
2009-02-12 11:06:00,4.60977,4.61297,4.60655,4.61297,6010000.0
2009-02-12 11:07:00,4.6121,4.6121,4.60263,4.6099,7130000.0
2009-02-12 11:08:00,4.60949,4.61083,4.60654,4.60919,7500000.0
2009-02-12 11:09:00,4.6048,4.60855,4.60462,4.60846,6750000.0
2009-02-12 11:10:00,4.60146,4.60611,4.59571,4.59826,5640000.0
2009-02-12 11:11:00,4.60486,4.60643,4.59906,4.60345,10500000.0
2009-02-12 11:12:00,4.60122,4.6033,4.60047,4.60047,7880000.0
2009-02-12 11:13:00,4.60225,4.60322,4.60093,4.60204,6000000.0
2009-02-12 11:14:00,4.60211,4.60881,4.59628,4.6047,12750000.0
2009-02-12 11:15:00,4.60016,4.6046,4.59991,4.60005,6010000.0
2009-02-12 11:16:00,4.59178,4.60146,4.59178,4.59781,8250000.0
2009-02-12 11:17:00,4.59923,4.60265,4.59393,4.59779,7500000.0
2009-02-12 11:18:00,4.60212,4.60285,4.59758,4.60169,7140000.0
2009-02-12 11:19:00,4.59952,4.59952,4.58911,4.59697,6010000.0
2009-02-12 11:20:00,4.59744,4.59744,4.58709,4.58709,6000000.0
2009-02-12 11:21:00,4.59299,4.59744,4.59236,4.59642,5250000.0
2009-02-12 11:22:00,4.59144,4.59418,4.58769,4.58769,7500000.0
2009-02-12 11:23:00,4.58718,4.5971,4.58718,4.5971,4880000.0
2009-02-12 11:24:00,4.59217,4.59537,4.58496,4.59369,4880000.0
2009-02-12 11:25:00,4.59271,4.59677,4.59094,4.59343,9380000.0
2009-02-12 11:26:00,4.59045,4.59486,4.5901,4.59461,5250000.0
2009-02-12 11:27:00,4.59046,4.59548,4.58476,4.59349,7880000.0
2009-02-12 11:28:00,4.59351,4.59581,4.58609,4.58609,5250000.0
2009-02-12 11:29:00,4.58984,4.59654,4.58984,4.59565,12000000.0
2009-02-12 11:30:00,4.59447,4.59447,4.58741,4.59432,7500000.0
2009-02-12 11:31:00,4.59046,4.59426,4.58746,4.58746,8250000.0
2009-02-12 11:32:00,4.5911,4.59549,4.5851,4.58739,20270000.0
2009-02-12 11:33:00,4.59288,4.59407,4.58851,4.59342,6750000.0
2009-02-12 11:34:00,4.58891,4.59543,4.58535,4.58535,7880000.0
2009-02-12 11:35:00,4.58898,4.59326,4.58155,4.58519,19890000.0
2009-02-12 11:36:00,4.59228,4.59308,4.58186,4.59125,6750000.0
2009-02-12 11:37:00,4.59189,4.592,4.5837,4.58641,5270000.0
2009-02-12 11:38:00,4.58907,4.59247,4.58309,4.58607,6010000.0
2009-02-12 11:39:00,4.58536,4.5881,4.57867,4.5881,6760000.0
2009-02-12 11:40:00,4.58873,4.58873,4.58253,4.5865,7500000.0
2009-02-12 11:41:00,4.5879,4.58952,4.58781,4.58898,4880000.0
2009-02-12 11:42:00,4.58987,4.59158,4.58939,4.58995,6010000.0
2009-02-12 11:43:00,4.59077,4.59279,4.5853,4.5853,6760000.0
2009-02-12 11:44:00,4.59055,4.59055,4.58099,4.5892,9380000.0
2009-02-12 11:45:00,4.58532,4.59622,4.5843,4.58986,5630000.0
2009-02-12 11:46:00,4.58698,4.59267,4.58417,4.58964,7880000.0
2009-02-12 11:47:00,4.5896,4.59025,4.58151,4.58151,4510000.0
2009-02-12 11:48:00,4.58953,4.59029,4.58013,4.58847,10140000.0
2009-02-12 11:49:00,4.58249,4.58729,4.58033,4.58277,8630000.0
2009-02-12 11:50:00,4.58995,4.59849,4.58589,4.59154,6390000.0
2009-02-12 11:51:00,4.59232,4.59472,4.58823,4.58895,4880000.0
2009-02-12 11:53:00,4.58807,4.59313,4.58342,4.59313,6000000.0
2009-02-12 11:54:00,4.59323,4.59323,4.58802,4.59251,4880000.0
2009-02-12 11:55:00,4.59293,4.59345,4.58175,4.58175,8630000.0
2009-02-12 11:56:00,4.58846,4.59291,4.58361,4.58528,6380000.0
2009-02-12 11:57:00,4.58482,4.59055,4.58427,4.59007,12010000.0
2009-02-12 11:58:00,4.58653,4.59243,4.58078,4.58238,11260000.0
2009-02-12 11:59:00,4.58976,4.59314,4.58635,4.59314,7890000.0
2009-02-12 12:00:00,4.58759,4.59555,4.58759,4.59246,7130000.0
2009-02-12 12:01:00,4.59144,4.5992,4.58853,4.59692,7130000.0
2009-02-12 12:02:00,4.59761,4.60029,4.59319,4.59928,6000000.0
2009-02-12 12:03:00,4.60039,4.60039,4.59539,4.59685,5250000.0
2009-02-12 12:04:00,4.59862,4.59923,4.58787,4.59556,6380000.0
2009-02-12 12:05:00,4.58873,4.60233,4.58873,4.59832,5250000.0
2009-02-12 12:06:00,4.59502,4.59925,4.59064,4.59813,6770000.0
2009-02-12 12:07:00,4.60101,4.60132,4.59689,4.60005,6000000.0
2009-02-12 12:08:00,4.59811,4.60129,4.59321,4.59321,7130000.0
2009-02-12 12:09:00,4.59841,4.59869,4.58911,4.59867,4880000.0
2009-02-12 12:10:00,4.59739,4.59881,4.58862,4.59411,13880000.0
2009-02-12 12:11:00,4.58905,4.59985,4.58905,4.58979,4880000.0
2009-02-12 12:12:00,4.58984,4.59597,4.58451,4.59493,6750000.0
2009-02-12 12:13:00,4.59455,4.60393,4.59455,4.60261,6400000.0
2009-02-12 12:14:00,4.60464,4.60492,4.59401,4.60258,12390000.0
2009-02-12 12:15:00,4.60354,4.60493,4.59168,4.60493,13890000.0
2009-02-12 12:16:00,4.60625,4.60697,4.60155,4.60435,6000000.0
2009-02-12 12:17:00,4.60004,4.60812,4.59328,4.60572,11260000.0
2009-02-12 12:18:00,4.60502,4.60957,4.60137,4.60531,13510000.0
2009-02-12 12:19:00,4.60684,4.61051,4.60171,4.60903,6000000.0
2009-02-12 12:20:00,4.60747,4.61145,4.60157,4.60157,6760000.0
2009-02-12 12:21:00,4.60873,4.60882,4.60043,4.60043,6750000.0
2009-02-12 12:22:00,4.59897,4.60667,4.59732,4.59732,6000000.0
2009-02-12 12:23:00,4.60168,4.60593,4.60053,4.60432,4880000.0
2009-02-12 12:24:00,4.60434,4.60464,4.59906,4.60401,5260000.0
2009-02-12 12:25:00,4.59947,4.60577,4.59903,4.60402,5250000.0
2009-02-12 12:26:00,4.60446,4.60446,4.59697,4.59697,4880000.0
2009-02-12 12:27:00,4.60454,4.60541,4.59887,4.59887,6760000.0
2009-02-12 12:28:00,4.59988,4.60562,4.59728,4.60199,7140000.0
2009-02-12 12:29:00,4.59806,4.60307,4.59693,4.60126,7130000.0
2009-02-12 12:30:00,4.60227,4.60555,4.59718,4.60163,11630000.0
2009-02-12 12:31:00,4.5961,4.60102,4.59017,4.60102,7880000.0
2009-02-12 12:32:00,4.60068,4.60207,4.59584,4.59896,7880000.0
2009-02-12 12:33:00,4.59386,4.60569,4.59386,4.60033,7510000.0
2009-02-12 12:34:00,4.59878,4.59878,4.58934,4.59229,5630000.0
2009-02-12 12:35:00,4.59049,4.5912,4.58288,4.5891,6000000.0
2009-02-12 12:36:00,4.59417,4.59627,4.58718,4.59302,8250000.0
2009-02-12 12:37:00,4.58751,4.59253,4.58315,4.59202,5250000.0
2009-02-12 12:38:00,4.58094,4.59045,4.58094,4.58776,4880000.0
2009-02-12 12:39:00,4.58755,4.59204,4.58755,4.59204,7880000.0
2009-02-12 12:40:00,4.5911,4.59256,4.58856,4.59107,6380000.0
2009-02-12 12:41:00,4.58533,4.59075,4.58533,4.58977,6380000.0
2009-02-12 12:42:00,4.58832,4.59224,4.586,4.586,5250000.0
2009-02-12 12:43:00,4.59018,4.59243,4.58347,4.59176,8270000.0
2009-02-12 12:44:00,4.59229,4.59229,4.58176,4.58176,8260000.0
2009-02-12 12:45:00,4.59066,4.59119,4.58514,4.58676,4510000.0
2009-02-12 12:46:00,4.58842,4.59172,4.58335,4.58335,7130000.0
2009-02-12 12:47:00,4.58174,4.59157,4.58174,4.58944,6750000.0
2009-02-12 12:48:00,4.59424,4.59424,4.58319,4.59186,5630000.0
2009-02-12 12:49:00,4.58265,4.59268,4.58265,4.59268,4880000.0
2009-02-12 12:50:00,4.5887,4.59215,4.58278,4.59003,6770000.0
2009-02-12 12:51:00,4.58816,4.59455,4.58816,4.59025,6380000.0
2009-02-12 12:52:00,4.58833,4.59573,4.58791,4.59573,7510000.0
2009-02-12 12:53:00,4.59543,4.59578,4.58569,4.58865,7510000.0
2009-02-12 12:54:00,4.59242,4.59689,4.58677,4.59261,8630000.0
2009-02-12 12:55:00,4.59363,4.59686,4.59363,4.59686,5250000.0
2009-02-12 12:56:00,4.59653,4.59653,4.58731,4.59268,7500000.0
2009-02-12 12:57:00,4.59623,4.59786,4.59095,4.59698,13130000.0
2009-02-12 12:58:00,4.59676,4.59711,4.5872,4.59227,9760000.0
2009-02-12 12:59:00,4.59709,4.6008,4.58922,4.6008,12760000.0
2009-02-12 13:00:00,4.60084,4.60358,4.59557,4.59947,6000000.0
2009-02-12 13:01:00,4.59832,4.60046,4.59374,4.59777,13140000.0
2009-02-12 13:02:00,4.59592,4.59944,4.58973,4.59385,13500000.0
2009-02-12 13:03:00,4.59725,4.59942,4.5885,4.59649,11270000.0
2009-02-12 13:04:00,4.59719,4.59817,4.58858,4.59803,12010000.0
2009-02-12 13:05:00,4.59708,4.59907,4.59195,4.59266,14250000.0
2009-02-12 13:06:00,4.58845,4.59563,4.58579,4.59316,6760000.0
2009-02-12 13:08:00,4.5962,4.59837,4.5874,4.5874,9380000.0
2009-02-12 13:09:00,4.59759,4.59759,4.58714,4.59152,6000000.0
2009-02-12 13:10:00,4.59684,4.59684,4.58656,4.59239,6000000.0
2009-02-12 13:11:00,4.58963,4.59485,4.58592,4.58592,6000000.0
2009-02-12 13:12:00,4.58537,4.59377,4.58494,4.59377,4880000.0
2009-02-12 13:13:00,4.59091,4.59631,4.59091,4.59631,5250000.0
2009-02-12 13:14:00,4.59743,4.59743,4.59099,4.59354,9390000.0
2009-02-12 13:15:00,4.5959,4.5959,4.58831,4.59048,7130000.0
2009-02-12 13:16:00,4.586,4.59662,4.586,4.59303,7500000.0
2009-02-12 13:17:00,4.59561,4.59561,4.59076,4.59278,5630000.0
2009-02-12 13:18:00,4.59487,4.59899,4.58726,4.59261,8630000.0
2009-02-12 13:19:00,4.59227,4.59307,4.58191,4.58996,6380000.0
2009-02-12 13:20:00,4.59049,4.5958,4.58615,4.59158,9750000.0
2009-02-12 13:21:00,4.59185,4.59392,4.58726,4.59392,7510000.0
2009-02-12 13:22:00,4.59525,4.59525,4.58689,4.58689,7130000.0
2009-02-12 13:23:00,4.58726,4.59108,4.5815,4.59088,6000000.0
2009-02-12 13:24:00,4.59252,4.59288,4.58367,4.58548,6000000.0
2009-02-12 13:25:00,4.59136,4.59369,4.5873,4.5934,11260000.0
2009-02-12 13:26:00,4.58759,4.59241,4.58759,4.59241,4510000.0
2009-02-12 13:27:00,4.59336,4.59336,4.58569,4.59307,7500000.0
2009-02-12 13:28:00,4.5941,4.5941,4.58911,4.59215,5250000.0
2009-02-12 13:29:00,4.58372,4.59525,4.58372,4.59333,10130000.0
2009-02-12 13:30:00,4.58843,4.5944,4.58843,4.5944,4510000.0
2009-02-12 13:31:00,4.5909,4.59676,4.59032,4.59064,6750000.0
2009-02-12 13:32:00,4.59271,4.59626,4.58506,4.59372,9380000.0
2009-02-12 13:33:00,4.59013,4.59551,4.58647,4.59041,7140000.0
2009-02-12 13:34:00,4.59491,4.59491,4.58255,4.58981,9010000.0
2009-02-12 13:38:00,4.59103,4.59697,4.5901,4.59459,5250000.0
2009-02-12 13:39:00,4.59424,4.59424,4.58875,4.58944,6000000.0
2009-02-12 13:40:00,4.59404,4.59585,4.58992,4.59397,7500000.0
2009-02-12 13:41:00,4.59359,4.59403,4.58418,4.58948,6000000.0
2009-02-12 13:42:00,4.59351,4.59609,4.58643,4.593,5250000.0
2009-02-12 13:43:00,4.59102,4.59589,4.59022,4.59455,5630000.0
2009-02-12 13:44:00,4.59676,4.59676,4.59059,4.59447,7500000.0
2009-02-12 13:45:00,4.59323,4.59695,4.59117,4.59686,6000000.0
2009-02-12 13:46:00,4.59692,4.59692,4.5872,4.59433,7880000.0
2009-02-12 13:47:00,4.59614,4.59874,4.58996,4.59874,6000000.0
2009-02-12 13:48:00,4.59361,4.60034,4.59083,4.59943,6760000.0
2009-02-12 13:49:00,4.59683,4.60001,4.59463,4.59748,5260000.0
2009-02-12 13:50:00,4.5995,4.60169,4.59198,4.59522,6000000.0
2009-02-12 13:51:00,4.59356,4.59907,4.58856,4.59341,20630000.0
2009-02-12 13:52:00,4.58949,4.59965,4.58929,4.5943,6750000.0
2009-02-12 13:53:00,4.59974,4.59974,4.5902,4.59865,16880000.0
2009-02-12 13:54:00,4.59985,4.60087,4.59517,4.59879,7500000.0
2009-02-12 13:55:00,4.59336,4.59889,4.58699,4.59439,12000000.0
2009-02-12 13:56:00,4.59181,4.59776,4.59181,4.5959,5630000.0
2009-02-12 13:57:00,4.59494,4.59768,4.592,4.59712,6750000.0
2009-02-12 13:58:00,4.5965,4.59773,4.59247,4.59773,4880000.0
2009-02-12 13:59:00,4.5953,4.59591,4.58645,4.59483,9380000.0
2009-02-12 14:00:00,4.59832,4.59832,4.58854,4.58919,6750000.0
2009-02-12 14:01:00,4.5951,4.59958,4.5946,4.59958,5630000.0
2009-02-12 14:02:00,4.60121,4.60121,4.59255,4.59504,6750000.0
2009-02-12 14:03:00,4.59391,4.60004,4.59391,4.59979,7880000.0
2009-02-12 14:04:00,4.60113,4.6025,4.59496,4.59933,11250000.0
2009-02-12 14:05:00,4.60203,4.60235,4.59659,4.59659,10500000.0
2009-02-12 14:06:00,4.60037,4.60198,4.5968,4.59759,4880000.0
2009-02-12 14:07:00,4.59797,4.60399,4.59738,4.59738,7510000.0
2009-02-12 14:08:00,4.60224,4.60224,4.59194,4.59948,8640000.0
2009-02-12 14:09:00,4.59628,4.60048,4.5947,4.59785,9750000.0
2009-02-12 14:10:00,4.59949,4.59949,4.59267,4.59518,4880000.0
2009-02-12 14:11:00,4.59927,4.60058,4.59189,4.59189,4880000.0
2009-02-12 14:12:00,4.59611,4.59611,4.58955,4.59241,8250000.0
2009-02-12 14:13:00,4.5913,4.59705,4.59031,4.59696,6750000.0
2009-02-12 14:14:00,4.59819,4.59819,4.5861,4.59268,12010000.0
2009-02-12 14:15:00,4.58958,4.59468,4.58894,4.59144,10130000.0
2009-02-12 14:16:00,4.58962,4.59498,4.58962,4.59498,9000000.0
2009-02-12 14:17:00,4.58868,4.59469,4.587,4.59329,6760000.0
2009-02-12 14:18:00,4.59537,4.59537,4.58989,4.59468,6750000.0
2009-02-12 14:19:00,4.59478,4.60046,4.58832,4.58832,8250000.0
2009-02-12 14:20:00,4.59403,4.59403,4.58735,4.59366,11250000.0
2009-02-12 14:22:00,4.59667,4.6064,4.59344,4.59824,12750000.0
2009-02-12 14:23:00,4.60008,4.60008,4.58566,4.59371,10880000.0
2009-02-12 14:24:00,4.59579,4.59602,4.58485,4.59277,8640000.0
2009-02-12 14:25:00,4.59332,4.59729,4.58529,4.58919,11250000.0
2009-02-12 14:26:00,4.59416,4.59427,4.58557,4.59066,6380000.0
2009-02-12 14:27:00,4.59515,4.59632,4.58629,4.59066,6380000.0
2009-02-12 14:28:00,4.59301,4.59716,4.58883,4.5916,6750000.0
2009-02-12 14:29:00,4.59386,4.59386,4.584,4.59006,13510000.0
2009-02-12 14:30:00,4.59355,4.59355,4.58322,4.58763,8270000.0
2009-02-12 14:31:00,4.58719,4.59294,4.58545,4.59054,7130000.0
2009-02-12 14:32:00,4.59063,4.59102,4.57999,4.58948,7130000.0
2009-02-12 14:33:00,4.58411,4.59038,4.58277,4.58819,6750000.0
2009-02-12 14:34:00,4.59362,4.59572,4.58724,4.59572,7500000.0
2009-02-12 14:35:00,4.59767,4.59767,4.58862,4.59701,7880000.0
2009-02-12 14:36:00,4.59447,4.60044,4.59329,4.59329,6000000.0
2009-02-12 14:37:00,4.5908,4.59797,4.58932,4.5974,8250000.0
2009-02-12 14:38:00,4.58803,4.59612,4.58761,4.5927,7880000.0
2009-02-12 14:39:00,4.59566,4.59748,4.58817,4.59263,6390000.0
2009-02-12 14:40:00,4.58924,4.60071,4.58924,4.59301,7500000.0
2009-02-12 14:41:00,4.59918,4.59978,4.58477,4.59116,7500000.0
2009-02-12 14:42:00,4.59673,4.6,4.59027,4.59491,7500000.0
2009-02-12 14:43:00,4.5965,4.59876,4.59209,4.59725,5640000.0
2009-02-12 14:44:00,4.59831,4.59831,4.58896,4.59638,7130000.0
2009-02-12 14:45:00,4.59634,4.59818,4.58582,4.59742,5250000.0
2009-02-12 14:46:00,4.59353,4.59857,4.5921,4.59226,4890000.0
2009-02-12 14:47:00,4.59239,4.59723,4.58591,4.59425,7880000.0
2009-02-12 14:48:00,4.59198,4.59627,4.59188,4.59188,4500000.0
2009-02-12 14:49:00,4.59752,4.59752,4.59428,4.59553,6010000.0
2009-02-12 14:50:00,4.59361,4.60028,4.59361,4.59827,6380000.0
2009-02-12 14:51:00,4.59392,4.59547,4.59367,4.59367,5250000.0
2009-02-12 14:52:00,4.59074,4.59613,4.58587,4.58975,7890000.0
2009-02-12 14:53:00,4.58968,4.59598,4.58968,4.59444,5250000.0
2009-02-12 14:54:00,4.59199,4.59633,4.59172,4.59172,5630000.0
2009-02-12 14:55:00,4.59491,4.59671,4.59491,4.59556,5630000.0
2009-02-12 14:56:00,4.59778,4.60099,4.59269,4.59287,6390000.0
2009-02-12 14:57:00,4.5959,4.60049,4.59419,4.59643,6000000.0
2009-02-12 14:58:00,4.59815,4.60074,4.59535,4.59973,7880000.0
2009-02-12 14:59:00,4.59739,4.59925,4.58893,4.59032,13130000.0
2009-02-12 15:00:00,4.59929,4.59929,4.59426,4.59802,7510000.0
2009-02-12 15:01:00,4.59687,4.59893,4.59293,4.59293,5630000.0
2009-02-12 15:02:00,4.59678,4.59997,4.58799,4.59997,7880000.0
2009-02-12 15:03:00,4.59436,4.59961,4.58959,4.59102,7130000.0
2009-02-12 15:04:00,4.59784,4.60088,4.59043,4.59745,9000000.0
2009-02-12 15:05:00,4.59328,4.60104,4.59328,4.59969,6750000.0
2009-02-12 15:06:00,4.59026,4.59948,4.59026,4.59938,4130000.0
2009-02-12 15:07:00,4.59568,4.59682,4.58507,4.5961,6000000.0
2009-02-12 15:08:00,4.58874,4.59917,4.58874,4.59917,7880000.0
2009-02-12 15:09:00,4.599,4.59975,4.59348,4.59975,5250000.0
2009-02-12 15:10:00,4.59318,4.59959,4.59318,4.59855,8250000.0
2009-02-12 15:11:00,4.59622,4.60105,4.59485,4.59948,10130000.0
2009-02-12 15:12:00,4.60008,4.60093,4.59042,4.5992,8250000.0
2009-02-12 15:13:00,4.59459,4.59695,4.58584,4.58627,14630000.0
2009-02-12 15:14:00,4.59847,4.59891,4.58816,4.59803,14640000.0
2009-02-12 15:15:00,4.5964,4.60311,4.59343,4.60208,7880000.0
2009-02-12 15:16:00,4.59077,4.60451,4.59077,4.60122,6760000.0
2009-02-12 15:17:00,4.60138,4.60138,4.59231,4.59563,8250000.0
2009-02-12 15:18:00,4.59925,4.60046,4.5922,4.59746,6380000.0
2009-02-12 15:19:00,4.60108,4.60206,4.59675,4.60087,6750000.0
2009-02-12 15:20:00,4.59332,4.60085,4.5903,4.60069,6380000.0
2009-02-12 15:21:00,4.60116,4.60116,4.59163,4.59163,7880000.0
2009-02-12 15:22:00,4.59583,4.60143,4.59583,4.59926,7880000.0
2009-02-12 15:23:00,4.60106,4.6017,4.59102,4.60105,6750000.0
2009-02-12 15:24:00,4.60075,4.60655,4.59189,4.6023,9760000.0
2009-02-12 15:26:00,4.5979,4.60253,4.5975,4.59755,4510000.0
2009-02-12 15:27:00,4.60155,4.60402,4.59884,4.6032,6390000.0
2009-02-12 15:28:00,4.60324,4.60324,4.596,4.60278,7140000.0
2009-02-12 15:30:00,4.6027,4.6027,4.59233,4.59233,6000000.0
2009-02-12 15:31:00,4.59591,4.59882,4.59326,4.59882,7500000.0
2009-02-12 15:32:00,4.59733,4.59962,4.59267,4.59762,6000000.0
2009-02-12 15:33:00,4.5945,4.59775,4.5922,4.5948,7130000.0
2009-02-12 15:34:00,4.59313,4.59479,4.58751,4.58935,10510000.0
2009-02-12 15:35:00,4.5948,4.5968,4.58927,4.59677,10500000.0
2009-02-12 15:36:00,4.59832,4.5999,4.59276,4.5999,8630000.0
2009-02-12 15:37:00,4.58909,4.59748,4.58773,4.58918,8260000.0
2009-02-12 15:38:00,4.59864,4.601,4.59864,4.59917,5250000.0
2009-02-12 15:39:00,4.59858,4.60055,4.59072,4.60055,8260000.0
2009-02-12 15:40:00,4.60253,4.60594,4.59493,4.59865,9760000.0
2009-02-12 15:41:00,4.60272,4.60343,4.59358,4.59358,6380000.0
2009-02-12 15:42:00,4.60401,4.60443,4.59368,4.60443,8250000.0
2009-02-12 15:43:00,4.60157,4.60445,4.59861,4.59896,6750000.0
2009-02-12 15:44:00,4.60022,4.60502,4.59617,4.60243,11260000.0
2009-02-12 15:45:00,4.60413,4.61002,4.60357,4.61002,7500000.0
2009-02-12 15:46:00,4.61045,4.61118,4.60207,4.60207,5250000.0
2009-02-12 15:47:00,4.60637,4.60994,4.60397,4.60863,5630000.0
2009-02-12 15:48:00,4.60986,4.61031,4.60414,4.6099,5250000.0
2009-02-12 15:49:00,4.61026,4.61112,4.60291,4.6047,8630000.0
2009-02-12 15:50:00,4.60941,4.61051,4.60519,4.60983,7130000.0
2009-02-12 15:51:00,4.60819,4.61101,4.60434,4.60985,8260000.0
2009-02-12 15:52:00,4.60518,4.61526,4.60518,4.60854,4880000.0
2009-02-12 15:53:00,4.61181,4.61411,4.60741,4.60741,9000000.0
2009-02-12 15:54:00,4.61286,4.61389,4.60741,4.60741,5260000.0
2009-02-12 15:55:00,4.61407,4.61417,4.6081,4.61192,7130000.0
2009-02-12 15:56:00,4.60743,4.61243,4.60462,4.60648,8260000.0
2009-02-12 15:57:00,4.60752,4.61116,4.59998,4.60288,21000000.0
2009-02-12 15:58:00,4.6117,4.61329,4.60706,4.61128,6750000.0
2009-02-12 15:59:00,4.60895,4.61299,4.60704,4.61253,9750000.0
2009-02-12 16:00:00,4.61402,4.61402,4.60821,4.61242,4880000.0
2009-02-12 16:01:00,4.60936,4.61475,4.60921,4.60952,7880000.0
2009-02-12 16:02:00,4.60961,4.61543,4.60961,4.61163,6000000.0
2009-02-12 16:03:00,4.61341,4.61442,4.60824,4.61262,4510000.0
2009-02-12 16:04:00,4.61134,4.61368,4.606,4.61368,6750000.0
2009-02-12 16:05:00,4.60736,4.61461,4.60736,4.61385,6000000.0
2009-02-12 16:06:00,4.60927,4.61562,4.60927,4.61366,8250000.0
2009-02-12 16:07:00,4.60879,4.61478,4.60524,4.60524,6000000.0
2009-02-12 16:08:00,4.61402,4.61402,4.60788,4.61314,7500000.0
2009-02-12 16:09:00,4.60914,4.61475,4.60583,4.61248,7500000.0
2009-02-12 16:10:00,4.60976,4.6145,4.60891,4.6145,6010000.0
2009-02-12 16:11:00,4.60879,4.61378,4.6034,4.61223,5250000.0
2009-02-12 16:12:00,4.61534,4.61701,4.6069,4.61021,6750000.0
2009-02-12 16:13:00,4.6138,4.61552,4.60839,4.61202,5250000.0
2009-02-12 16:14:00,4.61593,4.62271,4.61189,4.61918,14250000.0
2009-02-12 16:15:00,4.62245,4.62735,4.61853,4.62669,14630000.0
2009-02-12 16:16:00,4.61918,4.62373,4.61161,4.62285,10140000.0
2009-02-12 16:17:00,4.61106,4.62218,4.61106,4.61984,4880000.0
2009-02-12 16:18:00,4.6161,4.62159,4.61256,4.61706,6000000.0
2009-02-12 16:19:00,4.62047,4.62437,4.61803,4.62324,7130000.0
2009-02-12 16:20:00,4.61793,4.62737,4.61793,4.62457,7510000.0
2009-02-12 16:21:00,4.62796,4.63072,4.61844,4.62767,9010000.0
2009-02-12 16:22:00,4.62769,4.62979,4.62331,4.62331,6000000.0
2009-02-12 16:23:00,4.62877,4.62949,4.61953,4.62519,11260000.0
2009-02-12 16:24:00,4.62971,4.6315,4.61997,4.6315,6760000.0
2009-02-12 16:25:00,4.63178,4.63314,4.62356,4.63049,7130000.0
2009-02-12 16:26:00,4.62823,4.6309,4.62484,4.6293,5260000.0
2009-02-12 16:27:00,4.63306,4.63427,4.6279,4.63427,5640000.0
2009-02-12 16:28:00,4.63392,4.63731,4.63061,4.63084,6750000.0
2009-02-12 16:29:00,4.63519,4.63889,4.63098,4.63889,11260000.0
2009-02-12 16:30:00,4.63198,4.63863,4.62999,4.63765,5250000.0
2009-02-12 16:31:00,4.63476,4.63708,4.62068,4.63124,6000000.0
2009-02-12 16:32:00,4.63361,4.64005,4.62991,4.63458,7130000.0
2009-02-12 16:33:00,4.64426,4.64527,4.63426,4.64308,7500000.0
2009-02-12 16:34:00,4.64487,4.65105,4.6395,4.64707,7130000.0
2009-02-12 16:35:00,4.64693,4.64835,4.64222,4.64695,13500000.0
2009-02-12 16:36:00,4.63656,4.64818,4.63656,4.64048,7130000.0
2009-02-12 16:37:00,4.64559,4.64865,4.64216,4.64723,6750000.0
2009-02-12 16:38:00,4.64583,4.64704,4.64152,4.64152,6010000.0
2009-02-12 16:39:00,4.64189,4.64317,4.63399,4.63399,6750000.0
2009-02-12 16:40:00,4.64293,4.64293,4.63632,4.63632,6000000.0
2009-02-12 16:41:00,4.63734,4.64371,4.63368,4.63368,8630000.0
2009-02-12 16:42:00,4.6384,4.64421,4.63707,4.64421,7880000.0
2009-02-12 16:43:00,4.64031,4.64608,4.63526,4.64326,8250000.0
2009-02-12 16:44:00,4.64229,4.64229,4.6257,4.6257,9750000.0
2009-02-12 16:45:00,4.63174,4.63987,4.6282,4.62979,5250000.0
2009-02-12 16:46:00,4.62958,4.6356,4.62407,4.6306,10500000.0
2009-02-12 16:47:00,4.63496,4.64075,4.63279,4.63797,8630000.0
2009-02-12 16:48:00,4.63544,4.6362,4.63095,4.63529,5250000.0
2009-02-12 16:49:00,4.63373,4.63694,4.62603,4.63269,6750000.0
2009-02-12 16:50:00,4.6241,4.63367,4.6241,4.63169,6000000.0
2009-02-12 16:51:00,4.62651,4.63563,4.62651,4.63045,6000000.0
2009-02-12 16:52:00,4.63341,4.64169,4.63341,4.6413,7880000.0
2009-02-12 16:53:00,4.63493,4.64503,4.63493,4.63736,5250000.0
2009-02-12 16:54:00,4.63347,4.64516,4.63347,4.64069,9000000.0
2009-02-12 16:55:00,4.64154,4.65157,4.64154,4.64986,5260000.0
2009-02-12 16:56:00,4.65077,4.65077,4.63557,4.64846,10130000.0
2009-02-12 16:57:00,4.64946,4.64946,4.64331,4.64612,4880000.0
2009-02-12 16:58:00,4.64098,4.6436,4.63992,4.6417,6380000.0
2009-02-12 16:59:00,4.64234,4.64398,4.63727,4.64168,10130000.0
2009-02-12 17:00:00,4.64093,4.64636,4.63177,4.63177,7130000.0
2009-02-12 17:01:00,4.63511,4.63899,4.6263,4.6263,7510000.0
2009-02-12 17:02:00,4.62901,4.6349,4.6243,4.6349,5630000.0
2009-02-12 17:03:00,4.63387,4.63387,4.62281,4.6285,7500000.0
2009-02-12 17:04:00,4.63051,4.63358,4.6252,4.62702,7880000.0
2009-02-12 17:05:00,4.62413,4.62868,4.62229,4.62772,5250000.0
2009-02-12 17:06:00,4.62157,4.62852,4.62157,4.62707,5630000.0
2009-02-12 17:07:00,4.62298,4.62837,4.62188,4.62837,7130000.0
2009-02-12 17:08:00,4.62181,4.62718,4.62074,4.62161,6760000.0
2009-02-12 17:09:00,4.62679,4.62962,4.61542,4.62889,7130000.0
2009-02-12 17:10:00,4.62858,4.62922,4.61915,4.62817,4880000.0
2009-02-12 17:11:00,4.6227,4.6277,4.61709,4.6277,5250000.0
2009-02-12 17:12:00,4.61744,4.63006,4.61744,4.62833,6010000.0
2009-02-12 17:13:00,4.6281,4.6281,4.61701,4.62199,8250000.0
2009-02-12 17:14:00,4.62539,4.62899,4.61996,4.61996,7130000.0
2009-02-12 17:15:00,4.62988,4.63134,4.62059,4.62575,7500000.0
2009-02-12 17:16:00,4.62517,4.6281,4.61712,4.62633,5630000.0
2009-02-12 17:17:00,4.62214,4.63189,4.62214,4.62864,7880000.0
2009-02-12 17:18:00,4.6281,4.62817,4.61967,4.61967,5250000.0
2009-02-12 17:19:00,4.62331,4.6267,4.61925,4.62266,7130000.0
2009-02-12 17:20:00,4.62536,4.62816,4.62177,4.62816,6380000.0
2009-02-12 17:21:00,4.62319,4.62799,4.61478,4.6197,19520000.0
2009-02-12 17:22:00,4.62728,4.62834,4.61745,4.62678,8250000.0
2009-02-12 17:23:00,4.62573,4.62573,4.61952,4.62563,7500000.0
2009-02-12 17:24:00,4.62634,4.62634,4.61675,4.61968,6000000.0
2009-02-12 17:25:00,4.62035,4.62509,4.61454,4.61811,21000000.0
2009-02-12 17:26:00,4.62387,4.62603,4.619,4.619,8250000.0
2009-02-12 17:27:00,4.62646,4.62668,4.61949,4.61956,5630000.0
2009-02-12 17:28:00,4.62875,4.62875,4.61829,4.62719,5250000.0
2009-02-12 17:29:00,4.62163,4.63051,4.61962,4.62589,18760000.0
2009-02-12 17:30:00,4.62896,4.63503,4.6263,4.63212,8250000.0
2009-02-12 17:31:00,4.631,4.63294,4.62568,4.63138,4880000.0
2009-02-12 17:32:00,4.6322,4.63224,4.62733,4.62733,6000000.0
2009-02-12 17:33:00,4.62956,4.63149,4.62053,4.63041,8250000.0
2009-02-12 17:34:00,4.62869,4.62949,4.6217,4.62494,7510000.0
2009-02-12 17:35:00,4.62613,4.62977,4.61935,4.62049,21000000.0
2009-02-12 17:36:00,4.62065,4.62545,4.61802,4.61845,7130000.0
2009-02-12 17:37:00,4.61831,4.62355,4.61831,4.61869,8630000.0
2009-02-12 17:38:00,4.6196,4.6264,4.61715,4.62411,5260000.0
2009-02-12 17:39:00,4.62328,4.62738,4.6181,4.61883,20630000.0
2009-02-12 17:40:00,4.62318,4.62394,4.62012,4.62354,6750000.0
2009-02-12 17:41:00,4.62264,4.62458,4.61394,4.62421,6010000.0
2009-02-12 17:42:00,4.62051,4.62501,4.61949,4.6238,7880000.0
2009-02-12 17:43:00,4.62029,4.62175,4.61352,4.62174,6380000.0
2009-02-12 17:44:00,4.62077,4.62077,4.6118,4.6118,8250000.0
2009-02-12 17:45:00,4.61225,4.62059,4.61225,4.61557,6000000.0
2009-02-12 17:46:00,4.61972,4.61975,4.61439,4.61439,5250000.0
2009-02-12 17:47:00,4.61969,4.61969,4.61094,4.61094,5250000.0
2009-02-12 17:48:00,4.62077,4.62149,4.60772,4.62108,8630000.0
2009-02-12 17:49:00,4.62208,4.62395,4.61822,4.61822,6000000.0
2009-02-12 17:50:00,4.6218,4.62315,4.61257,4.62166,5250000.0
2009-02-12 17:51:00,4.62283,4.62629,4.61554,4.61554,7880000.0
2009-02-12 17:52:00,4.61755,4.62156,4.6122,4.62156,5250000.0
2009-02-12 17:53:00,4.62129,4.62186,4.61264,4.621,7500000.0
2009-02-12 17:54:00,4.62117,4.62117,4.61288,4.61738,5250000.0
2009-02-12 17:55:00,4.61819,4.61976,4.61466,4.61466,5250000.0
2009-02-12 17:56:00,4.61578,4.6196,4.61054,4.61894,5630000.0
2009-02-12 17:57:00,4.61647,4.62373,4.61399,4.61706,21000000.0
2009-02-12 17:58:00,4.62176,4.62176,4.61018,4.61657,8260000.0
2009-02-12 17:59:00,4.62222,4.62331,4.6115,4.61693,15380000.0
2009-02-12 18:00:00,4.62346,4.62346,4.61714,4.6221,6000000.0
2009-02-12 18:01:00,4.62141,4.6228,4.61581,4.61874,7880000.0
2009-02-12 18:02:00,4.61006,4.62107,4.61006,4.61621,6760000.0
2009-02-12 18:03:00,4.61694,4.62175,4.61373,4.61812,8630000.0
2009-02-12 18:04:00,4.61467,4.62415,4.61452,4.62225,9000000.0
2009-02-12 18:05:00,4.61393,4.62702,4.61393,4.62091,7500000.0
2009-02-12 18:08:00,4.62254,4.62265,4.61753,4.62166,5630000.0
2009-02-12 18:09:00,4.61811,4.62306,4.6174,4.62306,4130000.0
2009-02-12 18:10:00,4.62287,4.62405,4.61751,4.62106,7880000.0
2009-02-12 18:11:00,4.61552,4.62226,4.61552,4.62173,4880000.0
2009-02-12 18:12:00,4.62146,4.62146,4.61129,4.61611,6760000.0
2009-02-12 18:13:00,4.62071,4.62078,4.61434,4.62078,5630000.0
2009-02-12 18:14:00,4.62137,4.62137,4.60948,4.62072,12380000.0
2009-02-12 18:15:00,4.6202,4.62505,4.61737,4.62135,9000000.0
2009-02-12 18:16:00,4.61155,4.62144,4.61155,4.62113,8250000.0
2009-02-12 18:17:00,4.62111,4.62262,4.61309,4.61559,5250000.0
2009-02-12 18:18:00,4.61716,4.62304,4.61331,4.62304,8630000.0
2009-02-12 18:19:00,4.61793,4.62466,4.61793,4.62376,6750000.0
2009-02-12 18:20:00,4.6218,4.62365,4.62142,4.62268,5630000.0
2009-02-12 18:21:00,4.61991,4.62578,4.61947,4.62435,6000000.0
2009-02-12 18:22:00,4.61822,4.62759,4.61822,4.62438,6000000.0
2009-02-12 18:23:00,4.62088,4.62604,4.61339,4.62331,4510000.0
2009-02-12 18:24:00,4.61256,4.62554,4.61256,4.61964,6750000.0
2009-02-12 18:25:00,4.62287,4.62287,4.62172,4.62172,1130000.0
2009-02-12 18:26:00,4.62339,4.62339,4.6117,4.61828,3750000.0
2009-02-12 18:27:00,4.62036,4.62306,4.61627,4.61641,6380000.0
2009-02-12 18:28:00,4.61949,4.62112,4.61595,4.61999,5260000.0
2009-02-12 18:29:00,4.6147,4.62612,4.61231,4.61625,12760000.0
2009-02-12 18:30:00,4.62113,4.6225,4.61492,4.62151,4510000.0
2009-02-12 18:31:00,4.61408,4.62271,4.61408,4.61605,3760000.0
2009-02-12 18:32:00,4.61582,4.62258,4.61534,4.62258,8250000.0
2009-02-12 18:33:00,4.61628,4.62323,4.61178,4.61602,12760000.0
2009-02-12 18:34:00,4.61805,4.62176,4.61278,4.61744,5270000.0
2009-02-12 18:35:00,4.62044,4.62044,4.60855,4.61037,7140000.0
2009-02-12 18:36:00,4.61993,4.62083,4.60995,4.61899,3750000.0
2009-02-12 18:37:00,4.61858,4.61858,4.60834,4.61706,7880000.0
2009-02-12 18:38:00,4.61431,4.62091,4.61431,4.61622,5640000.0
2009-02-12 18:39:00,4.61393,4.62045,4.61393,4.61785,7510000.0
2009-02-12 18:40:00,4.61373,4.61949,4.6131,4.61949,4880000.0
2009-02-12 18:41:00,4.61902,4.62143,4.61098,4.61952,6000000.0
2009-02-12 18:42:00,4.62024,4.62179,4.61542,4.62179,7500000.0
2009-02-12 18:43:00,4.62038,4.62038,4.60876,4.6144,10500000.0
2009-02-12 18:44:00,4.6206,4.62279,4.61265,4.62137,8260000.0
2009-02-12 18:45:00,4.62173,4.62173,4.61564,4.61692,4880000.0
2009-02-12 18:46:00,4.61754,4.62226,4.61406,4.61585,7130000.0
2009-02-12 18:47:00,4.61707,4.62377,4.61322,4.62245,9390000.0
2009-02-12 18:48:00,4.61741,4.62119,4.61228,4.61228,5630000.0
2009-02-12 18:49:00,4.61763,4.62381,4.61324,4.61324,6380000.0
2009-02-12 18:50:00,4.61745,4.62302,4.6133,4.62191,6380000.0
2009-02-12 18:53:00,4.61933,4.61933,4.61874,4.61874,1500000.0
2009-02-12 18:54:00,4.61967,4.61976,4.60872,4.60872,5250000.0
2009-02-12 18:55:00,4.61655,4.6198,4.61313,4.616,5250000.0
2009-02-12 18:56:00,4.60858,4.61938,4.60858,4.61938,7500000.0
2009-02-12 18:57:00,4.62092,4.62092,4.61545,4.61986,6000000.0
2009-02-12 18:58:00,4.61988,4.62238,4.61662,4.62098,6000000.0
2009-02-12 18:59:00,4.61893,4.61912,4.60884,4.61746,11630000.0
2009-02-12 19:00:00,4.62008,4.62046,4.61022,4.61452,5250000.0
2009-02-12 19:01:00,4.61356,4.62439,4.61356,4.62097,6000000.0
2009-02-12 19:02:00,4.61942,4.62069,4.60988,4.61412,9000000.0
2009-02-12 19:03:00,4.62414,4.62511,4.61902,4.61902,3750000.0
2009-02-12 19:04:00,4.6238,4.62959,4.61474,4.6262,9390000.0
2009-02-12 19:05:00,4.62306,4.6237,4.61454,4.62346,10500000.0
2009-02-12 19:06:00,4.61784,4.61784,4.61784,4.61784,750000.0
2009-02-12 19:07:00,4.62452,4.62452,4.61918,4.61944,3750000.0
2009-02-12 19:08:00,4.6189,4.62453,4.61244,4.61591,23630000.0
2009-02-12 19:09:00,4.61947,4.6251,4.61799,4.62332,7880000.0
2009-02-12 19:10:00,4.61868,4.62413,4.61691,4.62413,6000000.0
2009-02-12 19:11:00,4.62268,4.62462,4.61452,4.62451,6000000.0
2009-02-12 19:12:00,4.62337,4.62403,4.61442,4.62022,8250000.0
2009-02-12 19:13:00,4.62536,4.62536,4.61679,4.62305,3750000.0
2009-02-12 19:14:00,4.62379,4.62557,4.62012,4.62286,7880000.0
2009-02-12 19:15:00,4.62767,4.62767,4.62767,4.62767,750000.0
2009-02-12 19:16:00,4.62169,4.6251,4.61787,4.62365,7130000.0
2009-02-12 19:17:00,4.62211,4.62541,4.61717,4.62541,7130000.0
2009-02-12 19:18:00,4.62702,4.62978,4.62177,4.62776,5250000.0
2009-02-12 19:19:00,4.62343,4.62869,4.62343,4.62869,4500000.0
2009-02-12 19:21:00,4.62447,4.6294,4.61892,4.61892,4500000.0
2009-02-12 19:22:00,4.62834,4.62834,4.62821,4.62821,1500000.0
2009-02-12 19:26:00,4.62819,4.62819,4.62483,4.62524,2250000.0
2009-02-12 19:27:00,4.62818,4.62818,4.62226,4.62457,3750000.0
2009-02-12 19:28:00,4.62815,4.62815,4.61803,4.61852,4500000.0
2009-02-12 19:29:00,4.62407,4.62936,4.61819,4.62182,21000000.0
2009-02-12 19:30:00,4.62525,4.62986,4.62525,4.62838,3750000.0
2009-02-12 19:31:00,4.62859,4.63327,4.62258,4.6256,5250000.0
2009-02-12 19:33:00,4.62819,4.62819,4.61939,4.62701,6750000.0
2009-02-12 19:34:00,4.62407,4.62831,4.61842,4.62082,21000000.0
2009-02-12 19:37:00,4.62699,4.62957,4.61984,4.61984,6000000.0
2009-02-12 19:38:00,4.62511,4.63239,4.62511,4.62725,3750000.0
2009-02-12 19:45:00,4.62941,4.63444,4.62817,4.63173,5250000.0
2009-02-12 19:48:00,4.62461,4.63097,4.61873,4.62472,25880000.0
2009-02-12 19:49:00,4.62681,4.62991,4.62089,4.62991,2250000.0
2009-02-12 19:50:00,4.62603,4.63422,4.62603,4.62868,8250000.0
2009-02-12 19:51:00,4.63086,4.63086,4.62222,4.62829,3000000.0
2009-02-12 19:52:00,4.62759,4.63106,4.62267,4.63106,5250000.0
2009-02-12 19:53:00,4.63209,4.63683,4.62511,4.6311,6000000.0
2009-02-12 19:54:00,4.6338,4.63785,4.6338,4.63611,6000000.0
2009-02-12 19:56:00,4.63681,4.6393,4.62955,4.6393,3750000.0
2009-02-12 19:57:00,4.63561,4.63683,4.62728,4.63501,5250000.0
2009-02-12 19:58:00,4.6376,4.6402,4.63109,4.6397,6000000.0
2009-02-12 19:59:00,4.63632,4.64233,4.63307,4.63312,21000000.0
2009-02-12 20:00:00,4.64062,4.64142,4.63034,4.6368,7500000.0
2009-02-12 20:01:00,4.62721,4.62915,4.62113,4.62904,4500000.0
2009-02-12 20:02:00,4.63767,4.63767,4.62308,4.63358,7500000.0
2009-02-12 20:03:00,4.63417,4.63629,4.62919,4.62919,6000000.0
2009-02-12 20:04:00,4.63177,4.63601,4.62612,4.62852,21000000.0
2009-02-12 20:05:00,4.63636,4.63679,4.62325,4.62787,4500000.0
2009-02-12 20:06:00,4.62139,4.62536,4.62139,4.62536,1500000.0
2009-02-12 20:07:00,4.63038,4.63038,4.63038,4.63038,750000.0
2009-02-12 20:08:00,4.62589,4.63011,4.61954,4.62336,21000000.0
2009-02-12 20:12:00,4.61875,4.62951,4.61875,4.62329,3750000.0
2009-02-12 20:13:00,4.61613,4.62859,4.61613,4.62859,5630000.0
2009-02-12 20:15:00,4.62346,4.63039,4.62098,4.63038,21000000.0
2009-02-12 20:16:00,4.62734,4.63091,4.62552,4.62552,3750000.0
2009-02-12 20:17:00,4.62717,4.63141,4.62152,4.62392,21000000.0
2009-02-12 20:18:00,4.62532,4.63087,4.62496,4.62496,4500000.0
2009-02-12 20:19:00,4.62753,4.62753,4.62735,4.62735,1500000.0
2009-02-12 20:23:00,4.62764,4.62764,4.61916,4.61916,4500000.0
2009-02-12 20:24:00,4.62641,4.63077,4.62353,4.62353,5250000.0
2009-02-12 20:25:00,4.62578,4.63161,4.62172,4.62604,8250000.0
2009-02-12 20:26:00,4.6244,4.62921,4.62027,4.62027,3750000.0
2009-02-12 20:29:00,4.62757,4.63128,4.61816,4.62228,21000000.0
2009-02-12 20:30:00,4.62232,4.62693,4.62232,4.62693,1500000.0
2009-02-12 20:31:00,4.62438,4.62451,4.61791,4.62079,3750000.0
2009-02-12 20:32:00,4.63395,4.63395,4.62185,4.62726,6000000.0
2009-02-12 20:33:00,4.62436,4.63033,4.62216,4.62828,5250000.0
2009-02-12 20:37:00,4.62402,4.6338,4.62402,4.62765,6750000.0
2009-02-12 20:38:00,4.62841,4.63561,4.62481,4.62934,6000000.0
2009-02-12 20:39:00,4.62754,4.63279,4.62754,4.62976,5250000.0
2009-02-12 20:43:00,4.63349,4.63349,4.62658,4.63296,4500000.0
2009-02-12 20:44:00,4.62156,4.6303,4.62156,4.62677,6750000.0
2009-02-12 20:45:00,4.63124,4.6337,4.62572,4.62828,3750000.0
2009-02-12 20:47:00,4.63208,4.63614,4.62647,4.63009,8250000.0
2009-02-12 20:48:00,4.63212,4.6356,4.62376,4.6275,21000000.0
2009-02-12 20:49:00,4.63462,4.63462,4.62536,4.63129,6750000.0
2009-02-12 20:50:00,4.62672,4.63661,4.62672,4.62943,7500000.0
2009-02-12 20:51:00,4.6305,4.63549,4.6305,4.63389,6000000.0
2009-02-12 20:52:00,4.63289,4.63973,4.62907,4.62986,21000000.0
2009-02-12 20:53:00,4.62777,4.63624,4.62777,4.63256,6000000.0
2009-02-12 20:54:00,4.63223,4.63751,4.62694,4.62941,21000000.0
2009-02-12 20:55:00,4.63059,4.63611,4.6278,4.6278,3750000.0
2009-02-12 20:56:00,4.63144,4.63531,4.63144,4.63531,3750000.0
2009-02-12 21:00:00,4.63377,4.63419,4.63244,4.63244,2250000.0
2009-02-12 21:02:00,4.63327,4.6367,4.62509,4.62832,21000000.0
2009-02-12 21:03:00,4.63013,4.63408,4.6284,4.63035,5250000.0
2009-02-12 21:04:00,4.63476,4.63476,4.63476,4.63476,1500000.0
2009-02-12 21:05:00,4.63064,4.64066,4.63064,4.63774,2250000.0
2009-02-12 21:09:00,4.6308,4.63789,4.62819,4.62819,6000000.0
2009-02-12 21:10:00,4.63222,4.63978,4.62988,4.63525,6000000.0
2009-02-12 21:11:00,4.62759,4.62991,4.62149,4.62695,6750000.0
2009-02-12 21:12:00,4.62744,4.63543,4.62426,4.62426,21000000.0
2009-02-12 21:13:00,4.62929,4.63456,4.62391,4.62391,5250000.0
2009-02-12 21:14:00,4.63139,4.6332,4.62456,4.6321,5250000.0
2009-02-12 21:15:00,4.62502,4.62908,4.62502,4.62502,3750000.0
2009-02-12 21:16:00,4.63068,4.63471,4.62411,4.62411,6000000.0
2009-02-12 21:17:00,4.62991,4.63794,4.62505,4.6263,21000000.0
2009-02-12 21:18:00,4.62662,4.63411,4.62422,4.62883,8250000.0
2009-02-12 21:19:00,4.62828,4.6314,4.62167,4.62491,21000000.0
2009-02-12 21:20:00,4.63134,4.63555,4.62381,4.63555,6000000.0
2009-02-12 21:21:00,4.62978,4.63278,4.62852,4.63278,5250000.0
2009-02-12 21:22:00,4.63446,4.63567,4.6246,4.63567,6750000.0
2009-02-12 21:23:00,4.63076,4.63531,4.62685,4.62685,3750000.0
2009-02-12 21:24:00,4.62584,4.63606,4.62584,4.62981,5250000.0
2009-02-12 21:25:00,4.63314,4.63815,4.63212,4.63212,6000000.0
2009-02-12 21:26:00,4.63423,4.63906,4.62944,4.63837,6000000.0
2009-02-12 21:28:00,4.6334,4.63761,4.6272,4.63023,21000000.0
2009-02-12 21:30:00,4.63411,4.63793,4.62753,4.63116,21000000.0
2009-02-12 21:31:00,4.63396,4.63986,4.63196,4.63986,5250000.0
2009-02-12 21:32:00,4.64056,4.64568,4.6379,4.64407,5250000.0
2009-02-12 21:33:00,4.6485,4.6485,4.63602,4.64273,6000000.0
2009-02-12 21:34:00,4.64469,4.64921,4.64341,4.64898,5250000.0
2009-02-12 21:36:00,4.64041,4.64885,4.64008,4.64565,7500000.0
2009-02-12 21:37:00,4.64586,4.64986,4.64206,4.64713,7500000.0
2009-02-12 21:38:00,4.64675,4.65032,4.6359,4.6359,21000000.0
2009-02-12 21:39:00,4.63728,4.64703,4.63728,4.64347,6000000.0
2009-02-12 21:40:00,4.64375,4.64715,4.63374,4.63421,21000000.0
2009-02-12 21:41:00,4.64209,4.64951,4.63535,4.6468,8250000.0
2009-02-12 21:42:00,4.64535,4.65359,4.6418,4.64334,21000000.0
2009-02-12 21:43:00,4.64743,4.65327,4.64743,4.64858,3000000.0
2009-02-12 21:44:00,4.64903,4.64903,4.64385,4.64385,3000000.0
2009-02-12 21:45:00,4.64776,4.65152,4.63996,4.64166,21000000.0
2009-02-12 21:46:00,4.64863,4.65094,4.63949,4.65094,7500000.0
2009-02-12 21:47:00,4.64938,4.65334,4.64298,4.64915,6000000.0
2009-02-12 21:48:00,4.64831,4.652,4.6478,4.65183,5250000.0
2009-02-12 21:49:00,4.64339,4.64339,4.64325,4.64325,1500000.0
2009-02-12 21:50:00,4.64657,4.65361,4.64657,4.65361,2250000.0
2009-02-12 21:52:00,4.65154,4.65154,4.64836,4.6495,3750000.0
2009-02-12 21:53:00,4.64697,4.65121,4.64132,4.65008,5250000.0
2009-02-12 21:54:00,4.6483,4.65391,4.64417,4.65113,6000000.0
2009-02-12 21:55:00,4.64808,4.65275,4.64348,4.65129,4500000.0
2009-02-12 21:57:00,4.65388,4.65403,4.64789,4.64789,3750000.0
2009-02-12 21:58:00,4.64966,4.65203,4.64128,4.64568,21000000.0
2009-02-12 21:59:00,4.65191,4.65191,4.64835,4.64835,2250000.0
2009-02-12 22:00:00,4.65046,4.65304,4.64118,4.64608,21000000.0
2009-02-12 22:01:00,4.65356,4.65356,4.64294,4.65111,4500000.0
2009-02-12 22:02:00,4.65125,4.65144,4.64574,4.64668,4500000.0
2009-02-12 22:03:00,4.65022,4.65352,4.64343,4.64589,21000000.0
2009-02-12 22:04:00,4.65257,4.65306,4.64771,4.65214,8250000.0
2009-02-12 22:05:00,4.65297,4.65297,4.64641,4.64885,5250000.0
2009-02-12 22:09:00,4.64642,4.64863,4.64642,4.64863,1500000.0
2009-02-12 22:10:00,4.64779,4.65338,4.64705,4.65286,5250000.0
2009-02-12 22:12:00,4.64873,4.65401,4.64412,4.64412,6000000.0
2009-02-12 22:13:00,4.65003,4.6586,4.64574,4.65064,21000000.0
2009-02-12 22:14:00,4.64158,4.65076,4.64158,4.64611,8250000.0
2009-02-12 22:15:00,4.64592,4.64982,4.63814,4.64407,21000000.0
2009-02-12 22:16:00,4.64765,4.6517,4.64351,4.65004,5250000.0
2009-02-12 22:22:00,4.65018,4.65168,4.6405,4.65168,7500000.0
2009-02-12 22:23:00,4.64846,4.65007,4.64494,4.64633,5250000.0
2009-02-12 22:24:00,4.63631,4.64399,4.63524,4.64,6750000.0
2009-02-12 22:25:00,4.6422,4.64569,4.63603,4.63603,5250000.0
2009-02-12 22:28:00,4.64329,4.64911,4.63509,4.63997,21000000.0
2009-02-12 22:29:00,4.64185,4.64185,4.63574,4.63669,6000000.0
2009-02-12 22:30:00,4.64074,4.64402,4.63309,4.63466,21000000.0
2009-02-12 22:31:00,4.64116,4.64116,4.63252,4.63817,5250000.0
2009-02-12 22:32:00,4.64011,4.64401,4.63397,4.63757,21000000.0
2009-02-12 22:33:00,4.63543,4.64074,4.63543,4.63665,5250000.0
2009-02-12 22:34:00,4.63834,4.63834,4.63275,4.63275,3000000.0
2009-02-12 22:36:00,4.63569,4.63569,4.63118,4.6353,2250000.0
2009-02-12 22:37:00,4.63772,4.64202,4.63242,4.6338,21000000.0
2009-02-12 22:41:00,4.63723,4.64212,4.62902,4.63379,19890000.0
2009-02-12 22:42:00,4.63615,4.64115,4.63209,4.63916,6000000.0
2009-02-12 22:43:00,4.63849,4.63849,4.63033,4.63659,4500000.0
2009-02-12 22:44:00,4.63177,4.63632,4.62737,4.62777,5250000.0
2009-02-12 22:45:00,4.63427,4.63851,4.62862,4.63102,21760000.0
2009-02-12 22:46:00,4.63338,4.63725,4.63338,4.63685,3000000.0
2009-02-12 22:47:00,4.63252,4.63952,4.63252,4.63585,6000000.0
2009-02-12 22:49:00,4.63043,4.63322,4.62931,4.6326,5250000.0
2009-02-12 22:50:00,4.62916,4.63436,4.62607,4.63347,4500000.0
2009-02-12 22:51:00,4.6349,4.6349,4.62594,4.63468,4130000.0
2009-02-12 22:54:00,4.63488,4.63644,4.63303,4.63598,3750000.0
2009-02-12 22:55:00,4.63351,4.63413,4.6257,4.6337,9750000.0
2009-02-12 22:59:00,4.63122,4.63669,4.62738,4.63345,4500000.0
2009-02-12 23:00:00,4.6321,4.6355,4.62049,4.62288,21380000.0
2009-02-12 23:01:00,4.62393,4.63117,4.62362,4.62533,7880000.0
2009-02-12 23:04:00,4.62724,4.63392,4.62356,4.62549,21000000.0
2009-02-12 23:06:00,4.62688,4.62783,4.62248,4.62248,2250000.0
2009-02-12 23:08:00,4.62672,4.63095,4.62237,4.62774,4500000.0
2009-02-12 23:11:00,4.6249,4.63105,4.62107,4.62705,5250000.0
2009-02-12 23:12:00,4.63269,4.63269,4.62139,4.62324,4500000.0
2009-02-12 23:15:00,4.62897,4.63208,4.62572,4.62936,6000000.0
2009-02-12 23:17:00,4.62922,4.63168,4.62156,4.62156,5250000.0
2009-02-12 23:20:00,4.62556,4.63429,4.62556,4.62819,6000000.0
2009-02-12 23:21:00,4.63012,4.6304,4.62014,4.62665,6000000.0
2009-02-12 23:23:00,4.62742,4.63233,4.62644,4.6296,6000000.0
2009-02-12 23:24:00,4.62654,4.63147,4.62352,4.63144,3750000.0
2009-02-12 23:25:00,4.62832,4.62952,4.62228,4.62941,6000000.0
2009-02-12 23:26:00,4.63132,4.63139,4.62179,4.63139,5250000.0
2009-02-12 23:30:00,4.62468,4.62952,4.62072,4.62513,6000000.0
2009-02-12 23:34:00,4.62802,4.63147,4.61894,4.62329,21000000.0
2009-02-12 23:36:00,4.63011,4.63075,4.62117,4.62117,6000000.0
2009-02-12 23:37:00,4.61714,4.62585,4.61475,4.61619,4500000.0
2009-02-12 23:38:00,4.61174,4.61269,4.60475,4.60741,6000000.0
2009-02-12 23:39:00,4.60883,4.60982,4.60155,4.60176,3750000.0
2009-02-12 23:40:00,4.60667,4.6111,4.60029,4.60855,6000000.0
2009-02-12 23:43:00,4.60351,4.61034,4.60351,4.6045,6750000.0
2009-02-12 23:44:00,4.6067,4.61022,4.60299,4.61022,3750000.0
2009-02-12 23:45:00,4.6084,4.61215,4.60287,4.60406,21000000.0
2009-02-12 23:46:00,4.60972,4.61082,4.60072,4.61067,6000000.0
2009-02-12 23:47:00,4.60507,4.60719,4.59833,4.60545,5250000.0
2009-02-12 23:48:00,4.61119,4.61314,4.60518,4.60631,8250000.0
2009-02-12 23:49:00,4.61147,4.61226,4.60335,4.60687,5250000.0
2009-02-12 23:50:00,4.60749,4.60921,4.60483,4.60507,5250000.0
2009-02-12 23:51:00,4.60342,4.6122,4.60193,4.60653,3750000.0
2009-02-12 23:52:00,4.61027,4.61879,4.60676,4.61879,6750000.0
2009-02-12 23:53:00,4.61595,4.61975,4.60665,4.60963,21000000.0
2009-02-12 23:54:00,4.60993,4.62488,4.60788,4.62048,8250000.0
2009-02-12 23:56:00,4.62113,4.62639,4.61024,4.62639,5250000.0
2009-02-12 23:57:00,4.62301,4.62301,4.61152,4.61152,3750000.0
2009-02-12 23:58:00,4.61204,4.61594,4.60916,4.61559,6000000.0
2009-02-12 23:59:00,4.60715,4.61471,4.60715,4.61029,5250000.0
2009-02-13 00:00:00,4.6135,4.61697,4.60449,4.60817,21000000.0
2009-02-13 00:01:00,4.6174,4.62103,4.61317,4.61637,6750000.0
2009-02-13 00:02:00,4.61606,4.61822,4.6127,4.61304,7500000.0
2009-02-13 00:03:00,4.61146,4.6181,4.60934,4.61319,6000000.0
2009-02-13 00:05:00,4.61238,4.61711,4.60778,4.61064,6750000.0
2009-02-13 00:06:00,4.61537,4.61976,4.60952,4.61072,7500000.0
2009-02-13 00:07:00,4.60709,4.62503,4.60709,4.62417,6000000.0
2009-02-13 00:08:00,4.62643,4.62643,4.6165,4.6165,6750000.0
2009-02-13 00:09:00,4.62447,4.62871,4.61882,4.62122,21000000.0
2009-02-13 00:10:00,4.6229,4.62645,4.61678,4.62564,6750000.0
2009-02-13 00:11:00,4.62379,4.62416,4.61499,4.62416,5250000.0
2009-02-13 00:14:00,4.62652,4.62698,4.6197,4.62296,7500000.0
2009-02-13 00:15:00,4.62725,4.63056,4.61738,4.62077,21000000.0
2009-02-13 00:17:00,4.62785,4.6313,4.62071,4.62328,6000000.0
2009-02-13 00:20:00,4.62253,4.62689,4.61829,4.62689,3750000.0
2009-02-13 00:22:00,4.6257,4.63189,4.61969,4.63189,7500000.0
2009-02-13 00:24:00,4.63376,4.63376,4.62361,4.6286,3750000.0
2009-02-13 00:30:00,4.62931,4.63298,4.62102,4.62545,21000000.0
2009-02-13 00:31:00,4.62542,4.63501,4.62542,4.63349,6750000.0
2009-02-13 00:34:00,4.63208,4.63726,4.6314,4.63629,4500000.0
2009-02-13 00:40:00,4.62963,4.6353,4.62688,4.62898,6750000.0
2009-02-13 00:45:00,4.62822,4.63762,4.62822,4.63697,6750000.0
2009-02-13 00:46:00,4.62681,4.63661,4.62681,4.63245,5250000.0
2009-02-13 00:47:00,4.63433,4.63433,4.62256,4.62435,6000000.0
2009-02-13 01:00:00,4.63228,4.63698,4.62822,4.63245,6000000.0
2009-02-13 01:03:00,4.62952,4.62952,4.62418,4.62891,3750000.0
2009-02-13 01:04:00,4.62913,4.63302,4.62588,4.63267,7500000.0
2009-02-13 01:05:00,4.63338,4.6354,4.62577,4.63506,4500000.0
2009-02-13 01:07:00,4.62693,4.63533,4.62436,4.62436,6000000.0
2009-02-13 01:11:00,4.62755,4.63969,4.62755,4.63287,6000000.0
2009-02-13 01:15:00,4.63607,4.63607,4.62333,4.62772,27000000.0
2009-02-13 01:23:00,4.63203,4.63832,4.62902,4.63691,4500000.0
2009-02-13 01:24:00,4.63627,4.63627,4.62636,4.6355,7500000.0
2009-02-13 01:30:00,4.63437,4.63842,4.62902,4.63778,7500000.0
2009-02-13 01:39:00,4.63122,4.63531,4.62542,4.63482,7500000.0
2009-02-13 01:42:00,4.63297,4.63763,4.62781,4.63646,5250000.0
2009-02-13 01:45:00,4.63798,4.63831,4.62842,4.63653,28880000.0
2009-02-13 01:47:00,4.63563,4.63569,4.62635,4.63259,6000000.0
2009-02-13 01:48:00,4.62612,4.63548,4.62612,4.62741,6000000.0
2009-02-13 01:52:00,4.63628,4.63628,4.62647,4.63555,6000000.0
2009-02-13 01:53:00,4.63572,4.6363,4.63258,4.63512,6000000.0
2009-02-13 02:03:00,4.63115,4.63237,4.62646,4.62646,2250000.0
2009-02-13 02:07:00,4.63471,4.63471,4.62464,4.62464,5250000.0
2009-02-13 02:08:00,4.63588,4.63588,4.63301,4.6358,2250000.0
2009-02-13 02:14:00,4.63303,4.63457,4.62892,4.62892,2250000.0
2009-02-13 02:22:00,4.63095,4.63216,4.62633,4.62633,2250000.0
2009-02-13 02:23:00,4.62674,4.62674,4.6265,4.6265,1500000.0
2009-02-13 02:26:00,4.6299,4.63086,4.6255,4.6255,2250000.0
2009-02-13 02:30:00,4.63373,4.63527,4.62962,4.62962,2250000.0
2009-02-13 02:34:00,4.63227,4.63787,4.62679,4.62911,21000000.0
2009-02-13 02:45:00,4.63427,4.63851,4.62862,4.63102,21000000.0
2009-02-13 02:50:00,4.63081,4.632,4.62623,4.62623,2250000.0
2009-02-13 02:52:00,4.6269,4.62957,4.6185,4.6185,4500000.0
2009-02-13 02:53:00,4.61687,4.62243,4.61687,4.618,2250000.0
2009-02-13 02:55:00,4.62029,4.62152,4.6159,4.6159,2250000.0
2009-02-13 03:00:00,4.62192,4.62193,4.62192,4.62193,1500000.0
2009-02-13 03:01:00,4.62959,4.62959,4.62623,4.62697,2250000.0
2009-02-13 03:02:00,4.62507,4.6323,4.62252,4.62252,5250000.0
2009-02-13 03:09:00,4.62687,4.62819,4.6224,4.6224,2250000.0
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 03:45:00,4.62883,4.63037,4.62472,4.62472,2250000.0
2009-02-13 03:55:00,4.62279,4.63108,4.62279,4.62835,3000000.0
2009-02-13 03:56:00,4.63049,4.63065,4.63049,4.63065,1500000.0
2009-02-13 03:57:00,4.62618,4.62957,4.62195,4.62195,3750000.0
2009-02-13 03:59:00,4.62867,4.63291,4.62302,4.62542,24750000.0
2009-02-13 04:00:00,4.62935,4.6326,4.62403,4.62916,6750000.0
2009-02-13 04:06:00,4.62732,4.63221,4.62391,4.62911,5250000.0
2009-02-13 04:07:00,4.62787,4.62787,4.62633,4.62633,1500000.0
2009-02-13 04:12:00,4.62383,4.62666,4.62181,4.62181,2250000.0
2009-02-13 04:13:00,4.62693,4.62693,4.62282,4.62282,1500000.0
2009-02-13 04:15:00,4.62757,4.63098,4.62757,4.63098,3000000.0
2009-02-13 04:16:00,4.62447,4.62871,4.61882,4.62122,23630000.0
2009-02-13 04:17:00,4.62318,4.62919,4.62318,4.62919,1500000.0
2009-02-13 04:18:00,4.62525,4.62525,4.61179,4.61783,24760000.0
2009-02-13 04:19:00,4.61248,4.62365,4.60975,4.62365,6750000.0
2009-02-13 04:20:00,4.62207,4.62345,4.61512,4.62299,7130000.0
2009-02-13 04:21:00,4.6231,4.6231,4.61422,4.61863,2250000.0
2009-02-13 04:22:00,4.61814,4.62383,4.61571,4.62052,3380000.0
2009-02-13 04:23:00,4.62004,4.62541,4.61613,4.61613,5250000.0
2009-02-13 04:24:00,4.61855,4.6239,4.6154,4.62152,6750000.0
2009-02-13 04:25:00,4.6248,4.6248,4.61584,4.61584,5630000.0
2009-02-13 04:26:00,4.62337,4.62337,4.61541,4.61566,7500000.0
2009-02-13 04:27:00,4.62059,4.62082,4.61539,4.6165,8250000.0
2009-02-13 04:28:00,4.62179,4.62346,4.61512,4.62346,5250000.0
2009-02-13 04:29:00,4.62116,4.62398,4.61497,4.62398,4500000.0
2009-02-13 04:30:00,4.61674,4.62428,4.61194,4.6224,9750000.0
2009-02-13 04:31:00,4.62396,4.62466,4.62187,4.62187,4130000.0
2009-02-13 04:32:00,4.62148,4.62385,4.60966,4.62245,6750000.0
2009-02-13 04:33:00,4.61685,4.62226,4.61355,4.61355,4880000.0
2009-02-13 04:34:00,4.62182,4.62263,4.61499,4.62172,5250000.0
2009-02-13 04:35:00,4.61815,4.62483,4.61815,4.62446,4500000.0
2009-02-13 04:36:00,4.61618,4.62225,4.61288,4.62225,6750000.0
2009-02-13 04:37:00,4.62056,4.62471,4.61695,4.62471,5250000.0
2009-02-13 04:38:00,4.62425,4.62425,4.61114,4.61531,7880000.0
2009-02-13 04:39:00,4.62511,4.62511,4.61747,4.61747,4130000.0
2009-02-13 04:40:00,4.6189,4.62444,4.6189,4.62444,3750000.0
2009-02-13 04:41:00,4.61869,4.62073,4.61833,4.62021,3380000.0
2009-02-13 04:42:00,4.61792,4.62101,4.61034,4.62101,7880000.0
2009-02-13 04:43:00,4.61819,4.62148,4.6123,4.62148,3750000.0
2009-02-13 04:44:00,4.62166,4.62166,4.60855,4.62097,14640000.0
2009-02-13 04:45:00,4.61987,4.62358,4.61471,4.62204,8250000.0
2009-02-13 04:46:00,4.62366,4.62366,4.61658,4.61882,3750000.0
2009-02-13 04:47:00,4.61953,4.62256,4.61941,4.62228,3750000.0
2009-02-13 04:48:00,4.62336,4.62405,4.61964,4.61964,4880000.0
2009-02-13 04:49:00,4.61576,4.62481,4.61576,4.62481,3750000.0
2009-02-13 04:50:00,4.62591,4.62591,4.61912,4.61959,4130000.0
2009-02-13 04:51:00,4.62035,4.62435,4.62018,4.62414,5250000.0
2009-02-13 04:52:00,4.62023,4.62552,4.62023,4.62285,3000000.0
2009-02-13 04:53:00,4.62411,4.62586,4.61627,4.62202,7510000.0
2009-02-13 04:54:00,4.62539,4.62539,4.61611,4.62489,5630000.0
2009-02-13 04:55:00,4.62519,4.62519,4.61986,4.62429,5250000.0
2009-02-13 04:56:00,4.61913,4.62536,4.61397,4.62536,5250000.0
2009-02-13 04:57:00,4.62542,4.62542,4.62056,4.6252,4500000.0
2009-02-13 04:58:00,4.61917,4.62268,4.61469,4.61832,6000000.0
2009-02-13 04:59:00,4.62093,4.62372,4.61151,4.62171,12750000.0
2009-02-13 05:00:00,4.6217,4.62368,4.61018,4.62368,18380000.0
2009-02-13 05:01:00,4.62441,4.6248,4.61955,4.62288,3750000.0
2009-02-13 05:02:00,4.62465,4.62465,4.61923,4.61923,6000000.0
2009-02-13 05:03:00,4.62498,4.62536,4.61831,4.62536,6000000.0
2009-02-13 05:04:00,4.6209,4.62604,4.61983,4.62332,5250000.0
2009-02-13 05:05:00,4.62391,4.62576,4.62163,4.62569,3750000.0
2009-02-13 05:06:00,4.62403,4.6244,4.61585,4.61593,4880000.0
2009-02-13 05:07:00,4.61239,4.61814,4.61184,4.61184,3750000.0
2009-02-13 05:08:00,4.61582,4.61582,4.60642,4.60642,1500000.0
2009-02-13 05:09:00,4.61404,4.61404,4.61289,4.61289,1500000.0
2009-02-13 05:10:00,4.61792,4.61792,4.61552,4.61699,1880000.0
2009-02-13 05:11:00,4.61303,4.61303,4.6073,4.6073,1880000.0
2009-02-13 05:13:00,4.61699,4.6176,4.6087,4.6165,6000000.0
2009-02-13 05:15:00,4.61577,4.61863,4.61291,4.61291,6000000.0
2009-02-13 05:16:00,4.61124,4.61801,4.60834,4.61801,6000000.0
2009-02-13 05:17:00,4.61329,4.61905,4.60952,4.6131,10880000.0
2009-02-13 05:21:00,4.61212,4.6133,4.60776,4.60776,2250000.0
2009-02-13 05:24:00,4.61035,4.61685,4.60664,4.61685,9750000.0
2009-02-13 05:27:00,4.61185,4.61297,4.60755,4.60755,2250000.0
2009-02-13 05:30:00,4.61286,4.61663,4.6075,4.6075,6750000.0
2009-02-13 05:31:00,4.61628,4.61719,4.61255,4.61286,6750000.0
2009-02-13 05:44:00,4.61363,4.61709,4.61167,4.61709,6000000.0
2009-02-13 05:45:00,4.61334,4.61652,4.60679,4.61062,21000000.0
2009-02-13 05:47:00,4.61281,4.61417,4.60832,4.60832,2250000.0
2009-02-13 05:56:00,4.60818,4.6115,4.6034,4.60764,8250000.0
2009-02-13 05:57:00,4.61035,4.61042,4.60332,4.6093,6000000.0
2009-02-13 06:00:00,4.60693,4.60847,4.60282,4.60282,2250000.0
2009-02-13 06:08:00,4.60431,4.60541,4.60009,4.60009,2250000.0
2009-02-13 06:15:00,4.61069,4.61261,4.60272,4.61261,6000000.0
2009-02-13 06:26:00,4.60988,4.60988,4.60113,4.60957,6000000.0
2009-02-13 06:30:00,4.60723,4.60877,4.60312,4.60312,2250000.0
2009-02-13 06:35:00,4.61028,4.6177,4.60804,4.60804,6750000.0
2009-02-13 06:43:00,4.61123,4.61123,4.61123,4.61123,750000.0
2009-02-13 06:44:00,4.61322,4.62307,4.61036,4.61233,21000000.0
2009-02-13 06:45:00,4.60992,4.60992,4.60992,4.60992,1500000.0
2009-02-13 06:55:00,4.61221,4.6135,4.60786,4.60786,2250000.0
2009-02-13 06:56:00,4.61546,4.61765,4.61546,4.61765,1500000.0
2009-02-13 07:00:00,4.61403,4.61557,4.60992,4.60992,2250000.0
2009-02-13 07:15:00,4.61413,4.61567,4.61002,4.61002,2250000.0
2009-02-13 07:19:00,4.61328,4.61747,4.60685,4.61012,21000000.0
2009-02-13 07:20:00,4.61319,4.61752,4.61102,4.61752,6000000.0
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 08:00:00,4.61916,4.61916,4.6083,4.61219,10130000.0
2009-02-13 08:01:00,4.61799,4.61805,4.61374,4.61374,3380000.0
2009-02-13 08:02:00,4.617,4.617,4.6105,4.61116,5250000.0
2009-02-13 08:09:00,4.61278,4.61757,4.61278,4.61648,3000000.0
2009-02-13 08:10:00,4.61427,4.61851,4.60862,4.61102,21000000.0
2009-02-13 08:15:00,4.61423,4.61577,4.61012,4.61012,2250000.0
2009-02-13 08:23:00,4.61263,4.61417,4.60852,4.60852,3750000.0
2009-02-13 08:24:00,4.61686,4.61686,4.60857,4.61269,8250000.0
2009-02-13 08:30:00,4.61761,4.61761,4.60675,4.60675,5250000.0
2009-02-13 08:32:00,4.61792,4.61795,4.60852,4.60852,6750000.0
2009-02-13 08:33:00,4.6082,4.61301,4.6082,4.61301,1500000.0
2009-02-13 08:36:00,4.61385,4.6168,4.60568,4.60923,21000000.0
2009-02-13 08:37:00,4.61384,4.61384,4.61055,4.61055,3000000.0
2009-02-13 08:42:00,4.6158,4.6158,4.61165,4.61512,5260000.0
2009-02-13 08:43:00,4.61043,4.61589,4.61043,4.61472,3750000.0
2009-02-13 08:45:00,4.61248,4.61793,4.61248,4.61791,6760000.0
2009-02-13 08:47:00,4.61173,4.61556,4.61173,4.61537,3000000.0
2009-02-13 08:48:00,4.60837,4.61129,4.60072,4.60412,21010000.0
2009-02-13 08:49:00,4.6096,4.60988,4.60251,4.60886,8250000.0
2009-02-13 08:50:00,4.6122,4.6146,4.6043,4.6146,6000000.0
2009-02-13 08:51:00,4.61651,4.61661,4.61316,4.6164,5630000.0
2009-02-13 08:54:00,4.60992,4.62141,4.60992,4.6139,7500000.0
2009-02-13 08:58:00,4.61729,4.61729,4.6139,4.6139,1500000.0
2009-02-13 08:59:00,4.6179,4.61792,4.61313,4.61726,6000000.0
2009-02-13 09:00:00,4.61903,4.61903,4.61223,4.61616,7500000.0
2009-02-13 09:01:00,4.61484,4.61736,4.60755,4.61251,4880000.0
2009-02-13 09:03:00,4.61603,4.61603,4.60577,4.61271,7130000.0
2009-02-13 09:04:00,4.61438,4.61452,4.61384,4.61452,2250000.0
2009-02-13 09:05:00,4.60948,4.61406,4.60272,4.60893,6750000.0
2009-02-13 09:06:00,4.61616,4.61784,4.60479,4.60479,7130000.0
2009-02-13 09:07:00,4.6065,4.61699,4.6065,4.61699,6000000.0
2009-02-13 09:08:00,4.61128,4.61575,4.61084,4.61461,6000000.0
2009-02-13 09:09:00,4.60961,4.61011,4.59876,4.60699,4500000.0
2009-02-13 09:10:00,4.61434,4.61575,4.60357,4.6114,6750000.0
2009-02-13 09:11:00,4.60829,4.61258,4.6022,4.60636,5250000.0
2009-02-13 09:12:00,4.6032,4.60728,4.60154,4.60438,5250000.0
2009-02-13 09:13:00,4.60266,4.60749,4.60119,4.60564,5250000.0
2009-02-13 09:14:00,4.60784,4.60784,4.5979,4.5979,9750000.0
2009-02-13 09:15:00,4.60067,4.61523,4.60067,4.61513,6000000.0
2009-02-13 09:16:00,4.60945,4.61152,4.5982,4.6027,8250000.0
2009-02-13 09:17:00,4.5982,4.60056,4.5886,4.59488,7500000.0
2009-02-13 09:18:00,4.58668,4.59555,4.58668,4.59555,6000000.0
2009-02-13 09:19:00,4.59139,4.60299,4.59139,4.59943,8250000.0
2009-02-13 09:20:00,4.59778,4.59778,4.58484,4.59084,7500000.0
2009-02-13 09:21:00,4.59941,4.60038,4.59166,4.59938,6000000.0
2009-02-13 09:22:00,4.60217,4.60411,4.59745,4.59993,7880000.0
2009-02-13 09:23:00,4.60724,4.61151,4.60153,4.60454,6380000.0
2009-02-13 09:24:00,4.60417,4.60856,4.59599,4.59599,8250000.0
2009-02-13 09:25:00,4.60249,4.60637,4.59315,4.59672,20630000.0
2009-02-13 09:26:00,4.59428,4.60457,4.59339,4.6022,6750000.0
2009-02-13 09:27:00,4.60192,4.60712,4.59405,4.60027,5260000.0
2009-02-13 09:28:00,4.60548,4.60629,4.59774,4.60417,6380000.0
2009-02-13 09:30:00,4.60354,4.60784,4.60232,4.60696,10130000.0
2009-02-13 09:31:00,4.6043,4.60675,4.59789,4.60134,16510000.0
2009-02-13 09:32:00,4.60536,4.60571,4.59809,4.60571,12010000.0
2009-02-13 09:36:00,4.59818,4.60363,4.59818,4.60357,4510000.0
2009-02-13 09:39:00,4.60595,4.60595,4.60084,4.60412,3000000.0
2009-02-13 09:40:00,4.60489,4.60952,4.59916,4.6086,7500000.0
2009-02-13 09:41:00,4.60283,4.60955,4.60045,4.60423,8250000.0
2009-02-13 09:42:00,4.60352,4.60821,4.59802,4.5996,19890000.0
2009-02-13 09:43:00,4.60675,4.60757,4.59817,4.60478,7500000.0
2009-02-13 09:44:00,4.60653,4.60931,4.60293,4.60931,8630000.0
2009-02-13 09:45:00,4.60752,4.60851,4.59959,4.60851,5250000.0
2009-02-13 09:46:00,4.59898,4.60309,4.59898,4.60309,1500000.0
2009-02-13 09:47:00,4.60837,4.60841,4.60174,4.60374,6000000.0
2009-02-13 09:48:00,4.60934,4.60934,4.6001,4.6001,6380000.0
2009-02-13 09:49:00,4.60734,4.6095,4.60385,4.60385,6750000.0
2009-02-13 09:50:00,4.6058,4.60802,4.60218,4.60218,4140000.0
2009-02-13 09:51:00,4.60783,4.60852,4.6002,4.60713,5250000.0
2009-02-13 09:52:00,4.60388,4.60853,4.60361,4.60577,7520000.0
2009-02-13 09:53:00,4.60826,4.60981,4.60006,4.60779,9010000.0
2009-02-13 09:54:00,4.60977,4.60977,4.59726,4.6084,8630000.0
2009-02-13 09:55:00,4.60515,4.60906,4.59935,4.60597,7500000.0
2009-02-13 09:56:00,4.60898,4.61095,4.60359,4.61095,7890000.0
2009-02-13 09:57:00,4.61028,4.61165,4.60119,4.60485,7510000.0
2009-02-13 09:58:00,4.59715,4.60804,4.59715,4.60804,6750000.0
2009-02-13 09:59:00,4.60864,4.60864,4.59909,4.60845,8250000.0
2009-02-13 10:00:00,4.61203,4.61203,4.60731,4.60803,5250000.0
2009-02-13 10:01:00,4.61064,4.61095,4.60021,4.61053,5250000.0
2009-02-13 10:02:00,4.60862,4.61022,4.60547,4.60891,6000000.0
2009-02-13 10:03:00,4.60836,4.60836,4.60355,4.60538,6000000.0
2009-02-13 10:04:00,4.60368,4.60368,4.59633,4.59633,4880000.0
2009-02-13 10:05:00,4.60668,4.60668,4.59514,4.60573,6750000.0
2009-02-13 10:06:00,4.60096,4.60733,4.5949,4.60733,6760000.0
2009-02-13 10:07:00,4.60657,4.60657,4.59584,4.59584,4510000.0
2009-02-13 10:08:00,4.60035,4.60848,4.59741,4.60834,5250000.0
2009-02-13 10:09:00,4.60527,4.6122,4.60527,4.60765,5250000.0
2009-02-13 10:10:00,4.60757,4.61078,4.60757,4.61078,5250000.0
2009-02-13 10:11:00,4.6107,4.61102,4.60501,4.6104,6000000.0
2009-02-13 10:12:00,4.61305,4.61305,4.60093,4.61038,5630000.0
2009-02-13 10:13:00,4.60571,4.62178,4.60571,4.61464,12770000.0
2009-02-13 10:14:00,4.61942,4.61942,4.61072,4.61072,9380000.0
2009-02-13 10:15:00,4.62,4.62,4.6081,4.61228,12010000.0
2009-02-13 10:16:00,4.61513,4.61525,4.60649,4.61374,8250000.0
2009-02-13 10:17:00,4.61234,4.61638,4.6069,4.60978,7140000.0
2009-02-13 10:18:00,4.61188,4.61346,4.61188,4.61346,1500000.0
2009-02-13 10:19:00,4.61102,4.61271,4.61102,4.61271,1500000.0
2009-02-13 10:20:00,4.61469,4.61469,4.60511,4.6079,8250000.0
2009-02-13 10:21:00,4.60745,4.6127,4.60682,4.61136,6000000.0
2009-02-13 10:22:00,4.60998,4.61408,4.60376,4.61275,7510000.0
2009-02-13 10:23:00,4.6093,4.61248,4.60929,4.61163,6380000.0
2009-02-13 10:24:00,4.61107,4.61107,4.60391,4.60391,8250000.0
2009-02-13 10:25:00,4.60508,4.61015,4.59876,4.60981,7510000.0
2009-02-13 10:26:00,4.60821,4.60947,4.59883,4.60459,6380000.0
2009-02-13 10:27:00,4.60828,4.60836,4.60553,4.60825,4880000.0
2009-02-13 10:28:00,4.60907,4.60973,4.60428,4.60535,5630000.0
2009-02-13 10:29:00,4.59816,4.61167,4.59816,4.60966,7880000.0
2009-02-13 10:30:00,4.60907,4.61044,4.60188,4.60363,5250000.0
2009-02-13 10:31:00,4.59785,4.60347,4.59071,4.59975,8250000.0
2009-02-13 10:32:00,4.59441,4.60014,4.59049,4.59355,6380000.0
2009-02-13 10:33:00,4.59487,4.60132,4.59423,4.59579,5250000.0
2009-02-13 10:34:00,4.60118,4.60118,4.5952,4.60004,6000000.0
2009-02-13 10:35:00,4.59991,4.59991,4.58975,4.59356,6000000.0
2009-02-13 10:36:00,4.5884,4.5931,4.58418,4.58575,5250000.0
2009-02-13 10:37:00,4.59035,4.59037,4.58558,4.58929,5270000.0
2009-02-13 10:38:00,4.59355,4.59355,4.58588,4.59109,8250000.0
2009-02-13 10:39:00,4.58936,4.58936,4.57798,4.58436,6000000.0
2009-02-13 10:40:00,4.58135,4.58869,4.57797,4.58485,12760000.0
2009-02-13 10:41:00,4.58328,4.59139,4.58328,4.58685,7500000.0
2009-02-13 10:42:00,4.58285,4.59035,4.58285,4.58306,5260000.0
2009-02-13 10:43:00,4.57969,4.58923,4.57969,4.583,5250000.0
2009-02-13 10:44:00,4.58806,4.58979,4.58341,4.58341,12380000.0
2009-02-13 10:45:00,4.58939,4.59267,4.57968,4.59267,6750000.0
2009-02-13 10:46:00,4.59118,4.59272,4.58404,4.5918,7880000.0
2009-02-13 10:47:00,4.5905,4.59306,4.58717,4.5921,6000000.0
2009-02-13 10:48:00,4.58533,4.59718,4.58533,4.59718,7880000.0
2009-02-13 10:49:00,4.5919,4.59652,4.58691,4.59586,6380000.0
2009-02-13 10:50:00,4.5976,4.5976,4.58732,4.59554,6380000.0
2009-02-13 10:51:00,4.59137,4.59714,4.59082,4.59714,6750000.0
2009-02-13 10:52:00,4.59588,4.59823,4.59262,4.59665,6000000.0
2009-02-13 10:53:00,4.5988,4.60282,4.59095,4.59846,12000000.0
2009-02-13 10:54:00,4.59319,4.59787,4.58962,4.59685,6000000.0
2009-02-13 10:55:00,4.59679,4.59997,4.59288,4.5977,8250000.0
2009-02-13 10:56:00,4.59771,4.59771,4.58865,4.59466,6750000.0
2009-02-13 10:57:00,4.59969,4.60126,4.59564,4.60126,3750000.0
2009-02-13 10:58:00,4.59663,4.60774,4.59559,4.60306,15760000.0
2009-02-13 10:59:00,4.59452,4.60698,4.59452,4.60554,12750000.0
2009-02-13 11:00:00,4.60871,4.60871,4.59603,4.60487,11630000.0
2009-02-13 11:01:00,4.60485,4.61036,4.60382,4.60494,8250000.0
2009-02-13 11:02:00,4.60846,4.60859,4.60313,4.60491,6000000.0
2009-02-13 11:03:00,4.60697,4.60922,4.59742,4.59742,7880000.0
2009-02-13 11:04:00,4.60855,4.60898,4.60216,4.60397,7880000.0
2009-02-13 11:05:00,4.6092,4.60942,4.59937,4.60926,6000000.0
2009-02-13 11:06:00,4.6114,4.6114,4.60674,4.60976,6380000.0
2009-02-13 11:07:00,4.61158,4.61186,4.60606,4.61008,7130000.0
2009-02-13 11:09:00,4.60653,4.61188,4.60645,4.60963,6750000.0
2009-02-13 11:10:00,4.60782,4.61265,4.6022,4.60638,6380000.0
2009-02-13 11:11:00,4.61217,4.61217,4.60437,4.60936,9760000.0
2009-02-13 11:12:00,4.61044,4.61228,4.60849,4.60849,8250000.0
2009-02-13 11:13:00,4.61257,4.61397,4.61048,4.61075,5630000.0
2009-02-13 11:14:00,4.60996,4.61312,4.60196,4.61068,12380000.0
2009-02-13 11:15:00,4.60987,4.61496,4.60987,4.61008,6010000.0
2009-02-13 11:16:00,4.60267,4.61203,4.60267,4.60776,8250000.0
2009-02-13 11:17:00,4.60934,4.61243,4.60394,4.60639,7130000.0
2009-02-13 11:18:00,4.61229,4.61229,4.60507,4.61096,8250000.0
2009-02-13 11:20:00,4.61238,4.61238,4.60215,4.60269,6000000.0
2009-02-13 11:21:00,4.61104,4.61395,4.61069,4.61297,5250000.0
2009-02-13 11:22:00,4.60932,4.61266,4.60498,4.60498,7500000.0
2009-02-13 11:23:00,4.60652,4.61815,4.60652,4.61567,4140000.0
2009-02-13 11:24:00,4.61168,4.61451,4.6042,4.61253,5250000.0
2009-02-13 11:25:00,4.6119,4.61429,4.60896,4.61105,9380000.0
2009-02-13 11:26:00,4.60838,4.61664,4.60838,4.61664,5250000.0
2009-02-13 11:27:00,4.61569,4.62557,4.60895,4.61636,8250000.0
2009-02-13 11:28:00,4.61635,4.61872,4.60706,4.60706,4880000.0
2009-02-13 11:29:00,4.60944,4.61704,4.60944,4.61693,12000000.0
2009-02-13 11:30:00,4.61666,4.61702,4.61036,4.61653,7130000.0
2009-02-13 11:31:00,4.61096,4.61496,4.60765,4.60765,7880000.0
2009-02-13 11:32:00,4.60987,4.61339,4.6022,4.60528,19890000.0
2009-02-13 11:33:00,4.61363,4.61393,4.60753,4.61224,6380000.0
2009-02-13 11:34:00,4.60854,4.61382,4.60184,4.60415,7880000.0
2009-02-13 11:35:00,4.60885,4.61804,4.60723,4.60842,20630000.0
2009-02-13 11:37:00,4.61375,4.61438,4.60648,4.60852,6000000.0
2009-02-13 11:38:00,4.61241,4.62743,4.61241,4.62475,6380000.0
2009-02-13 11:39:00,4.61707,4.62309,4.61279,4.61845,7130000.0
2009-02-13 11:40:00,4.6182,4.62101,4.61352,4.61859,7500000.0
2009-02-13 11:41:00,4.61809,4.62227,4.61809,4.62187,5250000.0
2009-02-13 11:42:00,4.62162,4.62162,4.61757,4.61909,6000000.0
2009-02-13 11:43:00,4.61949,4.62579,4.6149,4.6149,7130000.0
2009-02-13 11:44:00,4.62415,4.63347,4.61852,4.63347,9380000.0
2009-02-13 11:45:00,4.62509,4.63514,4.61983,4.63086,6000000.0
2009-02-13 11:46:00,4.61979,4.62849,4.61732,4.62849,8250000.0
2009-02-13 11:47:00,4.62909,4.62909,4.61825,4.61825,4880000.0
2009-02-13 11:48:00,4.62678,4.62984,4.61907,4.6281,10880000.0
2009-02-13 11:49:00,4.62558,4.63102,4.62132,4.62305,8260000.0
2009-02-13 11:50:00,4.62942,4.63893,4.62413,4.63391,6390000.0
2009-02-13 11:51:00,4.6392,4.64429,4.63541,4.63783,4880000.0
2009-02-13 11:52:00,4.63986,4.63986,4.63262,4.63362,6380000.0
2009-02-13 11:53:00,4.63339,4.63915,4.62945,4.63915,5630000.0
2009-02-13 11:54:00,4.63843,4.63843,4.63278,4.63499,5250000.0
2009-02-13 11:55:00,4.63381,4.63548,4.62947,4.6296,7880000.0
2009-02-13 11:56:00,4.63081,4.63509,4.63081,4.63324,6380000.0
2009-02-13 11:57:00,4.63072,4.63592,4.63036,4.63592,12010000.0
2009-02-13 11:58:00,4.63237,4.6383,4.6267,4.62711,10510000.0
2009-02-13 11:59:00,4.6344,4.637,4.63017,4.637,8630000.0
2009-02-13 12:00:00,4.63451,4.6433,4.63451,4.63715,6760000.0
2009-02-13 12:01:00,4.63411,4.63958,4.62955,4.6382,7130000.0
2009-02-13 12:02:00,4.63646,4.63966,4.63408,4.63943,5260000.0
2009-02-13 12:03:00,4.63943,4.63943,4.63353,4.6339,5250000.0
2009-02-13 12:04:00,4.63402,4.63444,4.62343,4.63201,6750000.0
2009-02-13 12:05:00,4.6254,4.63663,4.6254,4.63517,5250000.0
2009-02-13 12:06:00,4.63226,4.63605,4.62846,4.63509,7880000.0
2009-02-13 12:07:00,4.636,4.636,4.63126,4.63541,5630000.0
2009-02-13 12:08:00,4.6319,4.63501,4.62709,4.62709,7500000.0
2009-02-13 12:09:00,4.63306,4.63548,4.6258,4.63548,5250000.0
2009-02-13 12:10:00,4.63386,4.63514,4.62313,4.62891,13880000.0
2009-02-13 12:11:00,4.62358,4.63568,4.62358,4.62572,5250000.0
2009-02-13 12:12:00,4.62678,4.63809,4.62678,4.6321,6380000.0
2009-02-13 12:13:00,4.62994,4.63709,4.62994,4.63443,8250000.0
2009-02-13 12:14:00,4.63583,4.63834,4.62705,4.63724,12380000.0
2009-02-13 12:15:00,4.63779,4.63815,4.62884,4.63671,15010000.0
2009-02-13 12:16:00,4.63617,4.63617,4.62865,4.63215,6000000.0
2009-02-13 12:17:00,4.62858,4.63366,4.6212,4.63004,11250000.0
2009-02-13 12:18:00,4.62831,4.62933,4.62322,4.62716,13150000.0
2009-02-13 12:19:00,4.62878,4.63123,4.6247,4.62895,5260000.0
2009-02-13 12:21:00,4.62886,4.62933,4.62264,4.62264,6750000.0
2009-02-13 12:22:00,4.62175,4.62969,4.61958,4.61958,5630000.0
2009-02-13 12:23:00,4.62369,4.62916,4.62321,4.62747,5250000.0
2009-02-13 12:24:00,4.62763,4.62885,4.62254,4.62781,5630000.0
2009-02-13 12:25:00,4.6246,4.63067,4.62385,4.62991,5250000.0
2009-02-13 12:26:00,4.62858,4.62858,4.62093,4.62093,4880000.0
2009-02-13 12:27:00,4.6281,4.6281,4.62068,4.62191,7130000.0
2009-02-13 12:28:00,4.6252,4.63314,4.6252,4.62887,7510000.0
2009-02-13 12:29:00,4.62373,4.62862,4.62135,4.62862,7130000.0
2009-02-13 12:30:00,4.63177,4.63177,4.6234,4.62962,11260000.0
2009-02-13 12:31:00,4.62591,4.6353,4.62314,4.63216,8250000.0
2009-02-13 12:32:00,4.62928,4.63273,4.62668,4.63047,8250000.0
2009-02-13 12:33:00,4.62757,4.63633,4.62647,4.63313,7880000.0
2009-02-13 12:34:00,4.63533,4.63533,4.62908,4.63285,6000000.0
2009-02-13 12:35:00,4.63252,4.6353,4.62555,4.62961,6000000.0
2009-02-13 12:36:00,4.6326,4.63466,4.62262,4.63158,7880000.0
2009-02-13 12:37:00,4.62888,4.63654,4.6256,4.63654,5250000.0
2009-02-13 12:38:00,4.62894,4.63855,4.62894,4.63696,5250000.0
2009-02-13 12:39:00,4.63231,4.63825,4.63231,4.63825,4130000.0
2009-02-13 12:40:00,4.63707,4.63926,4.63542,4.63621,6380000.0
2009-02-13 12:41:00,4.63429,4.63795,4.63373,4.63405,6380000.0
2009-02-13 12:42:00,4.63207,4.63685,4.6313,4.6313,4880000.0
2009-02-13 12:43:00,4.63524,4.64032,4.63023,4.63557,8640000.0
2009-02-13 12:44:00,4.63561,4.63561,4.62508,4.6347,7520000.0
2009-02-13 12:45:00,4.63443,4.63561,4.63079,4.63086,5250000.0
2009-02-13 12:46:00,4.63304,4.63839,4.629,4.629,7130000.0
2009-02-13 12:47:00,4.62894,4.63862,4.62894,4.63584,6380000.0
2009-02-13 12:48:00,4.63741,4.63774,4.62712,4.63709,6000000.0
2009-02-13 12:49:00,4.62861,4.63788,4.62861,4.6377,5250000.0
2009-02-13 12:50:00,4.63438,4.63734,4.62836,4.63605,7880000.0
2009-02-13 12:51:00,4.63433,4.63727,4.63163,4.63266,6380000.0
2009-02-13 12:52:00,4.63031,4.63786,4.63031,4.63577,6770000.0
2009-02-13 12:53:00,4.63559,4.63674,4.62841,4.63125,7880000.0
2009-02-13 12:54:00,4.63263,4.63389,4.62233,4.6312,9000000.0
2009-02-13 12:55:00,4.63281,4.6338,4.63134,4.63359,4140000.0
2009-02-13 12:56:00,4.63229,4.63229,4.62299,4.62858,6760000.0
2009-02-13 12:57:00,4.63303,4.63303,4.62365,4.63116,13130000.0
2009-02-13 12:58:00,4.63042,4.63042,4.61846,4.62471,10500000.0
2009-02-13 12:59:00,4.62913,4.62983,4.61773,4.62886,12760000.0
2009-02-13 13:00:00,4.62889,4.62889,4.62276,4.627,6000000.0
2009-02-13 13:01:00,4.6266,4.62938,4.62175,4.62732,12780000.0
2009-02-13 13:02:00,4.62566,4.62869,4.62007,4.62379,13130000.0
2009-02-13 13:03:00,4.62933,4.62933,4.61755,4.6272,12380000.0
2009-02-13 13:04:00,4.62942,4.63076,4.61998,4.63011,10900000.0
2009-02-13 13:05:00,4.63053,4.63356,4.6259,4.62767,13880000.0
2009-02-13 13:06:00,4.62512,4.63306,4.62376,4.62949,7130000.0
2009-02-13 13:07:00,4.62705,4.63098,4.62093,4.62093,7510000.0
2009-02-13 13:09:00,4.63075,4.63075,4.61969,4.62473,5630000.0
2009-02-13 13:10:00,4.63022,4.63022,4.62034,4.62623,6000000.0
2009-02-13 13:11:00,4.62419,4.62838,4.62004,4.62004,6000000.0
2009-02-13 13:12:00,4.61942,4.62857,4.61942,4.62699,5250000.0
2009-02-13 13:13:00,4.62308,4.62983,4.622,4.62983,5250000.0
2009-02-13 13:14:00,4.63128,4.63221,4.62672,4.62943,10130000.0
2009-02-13 13:15:00,4.63303,4.63303,4.62715,4.62869,7130000.0
2009-02-13 13:16:00,4.62502,4.63756,4.62502,4.63142,6760000.0
2009-02-13 13:17:00,4.63241,4.63315,4.62796,4.62956,5630000.0
2009-02-13 13:18:00,4.63227,4.63348,4.62367,4.62888,9000000.0
2009-02-13 13:19:00,4.63157,4.6344,4.62254,4.62874,6750000.0
2009-02-13 13:20:00,4.62909,4.63368,4.62353,4.62905,9010000.0
2009-02-13 13:21:00,4.63291,4.63453,4.62849,4.63441,7880000.0
2009-02-13 13:22:00,4.63446,4.63446,4.62752,4.62752,7130000.0
2009-02-13 13:23:00,4.63037,4.63317,4.62472,4.63251,6000000.0
2009-02-13 13:24:00,4.6331,4.6331,4.62385,4.62652,5260000.0
2009-02-13 13:25:00,4.63264,4.63355,4.62734,4.63321,11260000.0
2009-02-13 13:26:00,4.62784,4.6358,4.62784,4.6358,5250000.0
2009-02-13 13:27:00,4.63548,4.63548,4.62819,4.63527,6390000.0
2009-02-13 13:28:00,4.63571,4.63628,4.63124,4.63407,4880000.0
2009-02-13 13:29:00,4.62663,4.63659,4.62663,4.63659,10130000.0
2009-02-13 13:30:00,4.63356,4.63684,4.63294,4.63464,4880000.0
2009-02-13 13:31:00,4.62883,4.6338,4.62716,4.62827,6750000.0
2009-02-13 13:33:00,4.63062,4.63506,4.62459,4.62979,8250000.0
2009-02-13 13:34:00,4.62862,4.63495,4.6238,4.63056,9750000.0
2009-02-13 13:35:00,4.63606,4.64798,4.63443,4.64272,10140000.0
2009-02-13 13:36:00,4.64408,4.64408,4.63557,4.63557,6380000.0
2009-02-13 13:37:00,4.63311,4.63991,4.63311,4.63511,8250000.0
2009-02-13 13:38:00,4.63553,4.64107,4.63417,4.63884,5250000.0
2009-02-13 13:39:00,4.64443,4.64635,4.63924,4.63924,6000000.0
2009-02-13 13:40:00,4.64287,4.64379,4.63761,4.64236,7500000.0
2009-02-13 13:41:00,4.64214,4.64497,4.63303,4.63961,6000000.0
2009-02-13 13:42:00,4.63817,4.63817,4.62647,4.63301,4880000.0
2009-02-13 13:43:00,4.63157,4.63642,4.63037,4.63607,6000000.0
2009-02-13 13:44:00,4.63721,4.64127,4.63504,4.63914,7130000.0
2009-02-13 13:45:00,4.63818,4.64173,4.63535,4.64153,5630000.0
2009-02-13 13:46:00,4.64139,4.64176,4.63252,4.63915,8250000.0
2009-02-13 13:47:00,4.63955,4.64037,4.6317,4.64037,6000000.0
2009-02-13 13:48:00,4.63627,4.64236,4.63257,4.64107,6390000.0
2009-02-13 13:49:00,4.63938,4.64342,4.63786,4.64059,5630000.0
2009-02-13 13:50:00,4.64101,4.64258,4.63332,4.63589,6000000.0
2009-02-13 13:51:00,4.63988,4.64329,4.63201,4.63608,19890000.0
2009-02-13 13:52:00,4.63409,4.64572,4.63409,4.63924,6750000.0
2009-02-13 13:53:00,4.64444,4.64788,4.63766,4.64788,16510000.0
2009-02-13 13:54:00,4.6485,4.64983,4.64304,4.64922,7500000.0
2009-02-13 13:55:00,4.64424,4.65148,4.64133,4.64822,11630000.0
2009-02-13 13:56:00,4.64464,4.65056,4.64464,4.64978,5260000.0
2009-02-13 13:57:00,4.64732,4.65147,4.64601,4.65122,6750000.0
2009-02-13 13:58:00,4.65308,4.65474,4.64783,4.65286,5250000.0
2009-02-13 13:59:00,4.6547,4.65681,4.64528,4.65333,9010000.0
2009-02-13 14:00:00,4.65483,4.65483,4.64424,4.64424,6380000.0
2009-02-13 14:01:00,4.64965,4.6529,4.64606,4.65085,5630000.0
2009-02-13 14:02:00,4.64816,4.64816,4.64163,4.64163,5270000.0
2009-02-13 14:03:00,4.63761,4.64395,4.63761,4.64285,8250000.0
2009-02-13 14:04:00,4.64453,4.64577,4.63644,4.64134,10140000.0
2009-02-13 14:05:00,4.64429,4.64581,4.63903,4.63903,10500000.0
2009-02-13 14:06:00,4.6428,4.64376,4.63859,4.63942,5250000.0
2009-02-13 14:07:00,4.63931,4.64688,4.63931,4.6404,8250000.0
2009-02-13 14:08:00,4.64443,4.64443,4.63419,4.64249,9750000.0
2009-02-13 14:10:00,4.64506,4.64506,4.63946,4.64038,5250000.0
2009-02-13 14:11:00,4.64554,4.64624,4.63632,4.63632,5250000.0
2009-02-13 14:12:00,4.64608,4.64608,4.64027,4.64381,8250000.0
2009-02-13 14:14:00,4.64531,4.64607,4.63659,4.64432,12390000.0
2009-02-13 14:15:00,4.6427,4.64942,4.6427,4.64378,9390000.0
2009-02-13 14:16:00,4.64199,4.65091,4.64169,4.6507,8630000.0
2009-02-13 14:17:00,4.64481,4.65291,4.6445,4.65133,7130000.0
2009-02-13 14:18:00,4.65272,4.65272,4.64691,4.65142,6750000.0
2009-02-13 14:19:00,4.64952,4.65167,4.64062,4.64062,7880000.0
2009-02-13 14:20:00,4.64966,4.65202,4.64502,4.65038,11250000.0
2009-02-13 14:21:00,4.64566,4.65024,4.64093,4.64346,10500000.0
2009-02-13 14:22:00,4.64234,4.64777,4.63503,4.6404,12750000.0
2009-02-13 14:23:00,4.64221,4.64291,4.63453,4.64166,10510000.0
2009-02-13 14:24:00,4.64414,4.64414,4.63352,4.64138,9750000.0
2009-02-13 14:25:00,4.64178,4.64329,4.63445,4.63833,10880000.0
2009-02-13 14:26:00,4.64338,4.64338,4.63386,4.63793,7130000.0
2009-02-13 14:27:00,4.64128,4.64554,4.63485,4.63691,6380000.0
2009-02-13 14:28:00,4.63924,4.64303,4.63471,4.63471,6750000.0
2009-02-13 14:29:00,4.63886,4.64585,4.63085,4.63979,13510000.0
2009-02-13 14:30:00,4.64338,4.6452,4.6339,4.64213,9010000.0
2009-02-13 14:31:00,4.64618,4.64697,4.64161,4.64161,5250000.0
2009-02-13 14:32:00,4.64385,4.64427,4.63242,4.64352,7500000.0
2009-02-13 14:33:00,4.63869,4.64696,4.63869,4.64356,6750000.0
2009-02-13 14:34:00,4.64305,4.64376,4.63406,4.64075,7500000.0
2009-02-13 14:35:00,4.64231,4.64282,4.63341,4.64282,7880000.0
2009-02-13 14:36:00,4.64308,4.64557,4.63965,4.63972,6000000.0
2009-02-13 14:37:00,4.63666,4.64256,4.63398,4.64256,7880000.0
2009-02-13 14:38:00,4.63459,4.64261,4.63424,4.63943,7500000.0
2009-02-13 14:39:00,4.64334,4.64424,4.63603,4.63984,7500000.0
2009-02-13 14:40:00,4.63472,4.64617,4.63472,4.63789,7500000.0
2009-02-13 14:41:00,4.64145,4.64246,4.62925,4.63607,7500000.0
2009-02-13 14:42:00,4.6404,4.64153,4.62876,4.63654,6390000.0
2009-02-13 14:43:00,4.64076,4.64313,4.63542,4.64075,6380000.0
2009-02-13 14:44:00,4.64115,4.6415,4.63186,4.63916,7880000.0
2009-02-13 14:45:00,4.64107,4.64312,4.63138,4.6431,4880000.0
2009-02-13 14:46:00,4.63774,4.64412,4.63648,4.63718,6000000.0
2009-02-13 14:47:00,4.63774,4.6428,4.63229,4.64099,7880000.0
2009-02-13 14:48:00,4.64157,4.64627,4.63946,4.64422,7130000.0
2009-02-13 14:49:00,4.64628,4.64628,4.64372,4.6454,6380000.0
2009-02-13 14:50:00,4.64033,4.64603,4.64017,4.64485,6010000.0
2009-02-13 14:51:00,4.64319,4.64481,4.64279,4.6429,5250000.0
2009-02-13 14:52:00,4.63845,4.64502,4.63341,4.6373,8260000.0
2009-02-13 14:53:00,4.6396,4.64386,4.6396,4.64158,4880000.0
2009-02-13 14:54:00,4.64408,4.64773,4.63753,4.64615,7500000.0
2009-02-13 14:55:00,4.64496,4.64578,4.64359,4.64359,5630000.0
2009-02-13 14:56:00,4.64242,4.64468,4.63902,4.63917,7130000.0
2009-02-13 14:57:00,4.64234,4.64398,4.63887,4.64012,6000000.0
2009-02-13 14:58:00,4.64195,4.64447,4.6387,4.64303,8250000.0
2009-02-13 15:00:00,4.64524,4.64604,4.64109,4.64523,7880000.0
2009-02-13 15:01:00,4.64504,4.64504,4.63857,4.63857,6000000.0
2009-02-13 15:02:00,4.64164,4.64264,4.63265,4.64264,7140000.0
2009-02-13 15:03:00,4.63742,4.64186,4.63183,4.63365,7500000.0
2009-02-13 15:04:00,4.6376,4.64209,4.63128,4.63832,9000000.0
2009-02-13 15:05:00,4.63224,4.6396,4.63224,4.63916,6010000.0
2009-02-13 15:06:00,4.63843,4.63843,4.62849,4.63595,5640000.0
2009-02-13 15:07:00,4.63895,4.64416,4.63077,4.64046,6000000.0
2009-02-13 15:08:00,4.63138,4.6428,4.63138,4.64065,7880000.0
2009-02-13 15:09:00,4.6337,4.63784,4.62735,4.63358,6380000.0
2009-02-13 15:10:00,4.63378,4.63877,4.6335,4.63791,8250000.0
2009-02-13 15:11:00,4.63408,4.63853,4.63257,4.63631,10500000.0
2009-02-13 15:12:00,4.63897,4.64032,4.62949,4.63956,7510000.0
2009-02-13 15:13:00,4.63996,4.64104,4.63065,4.63065,13520000.0
2009-02-13 15:14:00,4.63928,4.6428,4.63096,4.63797,12780000.0
2009-02-13 15:15:00,4.63286,4.6346,4.6207,4.63388,7510000.0
2009-02-13 15:16:00,4.61991,4.63775,4.61991,4.63063,7130000.0
2009-02-13 15:17:00,4.63071,4.63262,4.62233,4.6283,7510000.0
2009-02-13 15:18:00,4.63206,4.63958,4.62411,4.63958,6380000.0
2009-02-13 15:19:00,4.6432,4.6432,4.63662,4.64184,6380000.0
2009-02-13 15:20:00,4.63683,4.64491,4.63683,4.64168,6010000.0
2009-02-13 15:21:00,4.64002,4.64174,4.63194,4.63196,7510000.0
2009-02-13 15:22:00,4.63479,4.64031,4.63453,4.63712,8250000.0
2009-02-13 15:23:00,4.63826,4.6403,4.63064,4.6403,6010000.0
2009-02-13 15:24:00,4.6376,4.64125,4.6289,4.63979,9760000.0
2009-02-13 15:25:00,4.6361,4.63909,4.63241,4.63909,5260000.0
2009-02-13 15:26:00,4.63408,4.63777,4.62801,4.63538,6390000.0
2009-02-13 15:27:00,4.6381,4.63921,4.63434,4.63824,6390000.0
2009-02-13 15:29:00,4.63742,4.63751,4.62771,4.6287,19500000.0
2009-02-13 15:30:00,4.64017,4.64017,4.63329,4.63382,6000000.0
2009-02-13 15:31:00,4.63785,4.6406,4.63437,4.6406,7500000.0
2009-02-13 15:32:00,4.63826,4.64068,4.63469,4.63953,6000000.0
2009-02-13 15:33:00,4.63944,4.64156,4.63499,4.63757,7130000.0
2009-02-13 15:34:00,4.63937,4.64347,4.63636,4.63853,10880000.0
2009-02-13 15:35:00,4.64686,4.64788,4.64147,4.64674,10130000.0
2009-02-13 15:36:00,4.64663,4.64664,4.64096,4.6456,9000000.0
2009-02-13 15:37:00,4.63476,4.64651,4.63476,4.63802,7880000.0
2009-02-13 15:38:00,4.64517,4.64714,4.64485,4.64622,5250000.0
2009-02-13 15:39:00,4.6462,4.64782,4.63749,4.64641,9000000.0
2009-02-13 15:40:00,4.64692,4.64712,4.63644,4.64298,10500000.0
2009-02-13 15:41:00,4.6451,4.6451,4.63562,4.63562,6750000.0
2009-02-13 15:42:00,4.64406,4.64433,4.63304,4.64213,7880000.0
2009-02-13 15:43:00,4.63725,4.64128,4.63565,4.63565,7130000.0
2009-02-13 15:44:00,4.63628,4.64327,4.63572,4.63999,11260000.0
2009-02-13 15:45:00,4.6405,4.64169,4.63927,4.64078,7500000.0
2009-02-13 15:46:00,4.63984,4.64192,4.63749,4.63749,5250000.0
2009-02-13 15:48:00,4.64009,4.64009,4.63399,4.64006,4880000.0
2009-02-13 15:49:00,4.64082,4.64153,4.63457,4.63597,8630000.0
2009-02-13 15:50:00,4.64003,4.64003,4.63302,4.63969,7500000.0
2009-02-13 15:51:00,4.63965,4.64024,4.63457,4.63912,7880000.0
2009-02-13 15:52:00,4.63327,4.63937,4.63327,4.63342,5250000.0
2009-02-13 15:53:00,4.64075,4.64401,4.63608,4.63996,9000000.0
2009-02-13 15:54:00,4.6432,4.64368,4.63643,4.63643,6000000.0
2009-02-13 15:55:00,4.64337,4.64393,4.63762,4.64139,6750000.0
2009-02-13 15:56:00,4.63888,4.64435,4.63707,4.63824,7880000.0
2009-02-13 15:57:00,4.64187,4.64847,4.63727,4.63816,21010000.0
2009-02-13 15:58:00,4.6445,4.64509,4.63927,4.64261,6380000.0
2009-02-13 15:59:00,4.64321,4.65054,4.6427,4.64669,9380000.0
2009-02-13 16:00:00,4.65235,4.65235,4.643,4.64705,4880000.0
2009-02-13 16:01:00,4.64487,4.64906,4.64439,4.64439,8250000.0
2009-02-13 16:02:00,4.64332,4.64955,4.64206,4.64206,5630000.0
2009-02-13 16:03:00,4.64583,4.64929,4.64425,4.64727,5250000.0
2009-02-13 16:04:00,4.64431,4.64804,4.63867,4.64776,6380000.0
2009-02-13 16:05:00,4.64383,4.64974,4.64373,4.64928,5630000.0
2009-02-13 16:06:00,4.64337,4.64917,4.64305,4.64726,8250000.0
2009-02-13 16:07:00,4.64055,4.64689,4.63693,4.63693,5630000.0
2009-02-13 16:08:00,4.6452,4.64599,4.63989,4.64594,7500000.0
2009-02-13 16:09:00,4.64055,4.64511,4.63498,4.64205,7130000.0
2009-02-13 16:10:00,4.64104,4.64573,4.64047,4.64488,6750000.0
2009-02-13 16:11:00,4.64405,4.64562,4.63435,4.6434,5250000.0
2009-02-13 16:12:00,4.6442,4.6442,4.6337,4.63858,6750000.0
2009-02-13 16:13:00,4.64447,4.64458,4.636,4.6384,4880000.0
2009-02-13 16:14:00,4.64052,4.64373,4.63651,4.64184,13880000.0
2009-02-13 16:15:00,4.64239,4.64284,4.63248,4.64284,14260000.0
2009-02-13 16:16:00,4.64038,4.64678,4.63405,4.64408,11250000.0
2009-02-13 16:17:00,4.63718,4.64838,4.63718,4.64477,5250000.0
2009-02-13 16:18:00,4.63871,4.64345,4.63378,4.63839,5630000.0
2009-02-13 16:19:00,4.64443,4.64742,4.63877,4.63877,8630000.0
2009-02-13 16:20:00,4.64094,4.65084,4.63965,4.64617,8250000.0
2009-02-13 16:21:00,4.6472,4.64882,4.63796,4.6442,9380000.0
2009-02-13 16:22:00,4.64609,4.64898,4.64395,4.64395,5630000.0
2009-02-13 16:23:00,4.6482,4.6482,4.63854,4.64432,11630000.0
2009-02-13 16:24:00,4.64817,4.64852,4.63912,4.64759,7130000.0
2009-02-13 16:25:00,4.64918,4.64918,4.63731,4.64737,6760000.0
2009-02-13 16:26:00,4.64791,4.65032,4.64411,4.64932,6000000.0
2009-02-13 16:27:00,4.64962,4.64993,4.64495,4.64811,6000000.0
2009-02-13 16:28:00,4.64954,4.65014,4.64332,4.64462,6750000.0
2009-02-13 16:29:00,4.64944,4.65085,4.64395,4.64988,11630000.0
2009-02-13 16:30:00,4.64338,4.64957,4.64305,4.64821,5250000.0
2009-02-13 16:31:00,4.64397,4.64613,4.63347,4.64509,5260000.0
2009-02-13 16:32:00,4.64868,4.64944,4.63753,4.64297,7500000.0
2009-02-13 16:33:00,4.64709,4.64777,4.63898,4.64542,7130000.0
2009-02-13 16:34:00,4.64775,4.65034,4.6401,4.64589,7130000.0
2009-02-13 16:35:00,4.64505,4.64688,4.64028,4.64599,13500000.0
2009-02-13 16:36:00,4.63612,4.64669,4.63612,4.63936,6760000.0
2009-02-13 16:37:00,4.64628,4.64854,4.64345,4.64753,6380000.0
2009-02-13 16:38:00,4.64718,4.64788,4.643,4.64368,6750000.0
2009-02-13 16:39:00,4.64525,4.64929,4.63845,4.63845,6010000.0
2009-02-13 16:40:00,4.64832,4.64832,4.64218,4.64358,6000000.0
2009-02-13 16:41:00,4.64292,4.65057,4.64124,4.64124,8630000.0
2009-02-13 16:42:00,4.647,4.65625,4.647,4.65625,8250000.0
2009-02-13 16:43:00,4.65347,4.65697,4.64842,4.65474,8250000.0
2009-02-13 16:44:00,4.65624,4.65815,4.65085,4.65239,9380000.0
2009-02-13 16:45:00,4.64828,4.659,4.64828,4.65832,5250000.0
2009-02-13 16:46:00,4.65673,4.65685,4.65113,4.65206,10500000.0
2009-02-13 16:47:00,4.65772,4.65999,4.65295,4.65827,8630000.0
2009-02-13 16:48:00,4.65634,4.65798,4.65249,4.65682,4880000.0
2009-02-13 16:49:00,4.65466,4.65752,4.64856,4.65218,6750000.0
2009-02-13 16:50:00,4.64358,4.65333,4.64358,4.64904,6000000.0
2009-02-13 16:51:00,4.64422,4.65342,4.64343,4.64847,5630000.0
2009-02-13 16:52:00,4.65018,4.65648,4.65018,4.65421,8250000.0
2009-02-13 16:53:00,4.64289,4.65195,4.64289,4.64777,5250000.0
2009-02-13 16:54:00,4.64498,4.65654,4.64326,4.64987,8630000.0
2009-02-13 16:55:00,4.64741,4.65256,4.64579,4.65096,5630000.0
2009-02-13 16:56:00,4.65627,4.65627,4.64415,4.65415,9760000.0
2009-02-13 16:57:00,4.65462,4.65462,4.64894,4.65454,4510000.0
2009-02-13 16:58:00,4.65035,4.65451,4.64789,4.6527,6380000.0
2009-02-13 16:59:00,4.65321,4.65371,4.64633,4.65092,9390000.0
2009-02-13 17:00:00,4.64981,4.65478,4.64321,4.64321,7130000.0
2009-02-13 17:01:00,4.64711,4.6512,4.64148,4.64862,7880000.0
2009-02-13 17:02:00,4.65192,4.65196,4.64234,4.65013,5630000.0
2009-02-13 17:03:00,4.64886,4.64952,4.64091,4.64616,7130000.0
2009-02-13 17:04:00,4.64383,4.64885,4.64325,4.64885,7880000.0
2009-02-13 17:05:00,4.64536,4.6512,4.64493,4.65067,4510000.0
2009-02-13 17:06:00,4.64929,4.64929,4.64186,4.64238,5630000.0
2009-02-13 17:07:00,4.64056,4.64602,4.64003,4.64602,7500000.0
2009-02-13 17:08:00,4.63925,4.64655,4.63897,4.64056,7500000.0
2009-02-13 17:09:00,4.64564,4.64582,4.6329,4.64225,7130000.0
2009-02-13 17:10:00,4.64299,4.64537,4.63444,4.64489,5250000.0
2009-02-13 17:11:00,4.64191,4.6458,4.63718,4.64539,4140000.0
2009-02-13 17:12:00,4.63968,4.6495,4.63968,4.64394,6750000.0
2009-02-13 17:13:00,4.64627,4.64627,4.63468,4.64094,8250000.0
2009-02-13 17:14:00,4.64354,4.6478,4.63976,4.63982,7500000.0
2009-02-13 17:15:00,4.64884,4.64884,4.64042,4.64392,7130000.0
2009-02-13 17:16:00,4.64607,4.65089,4.63957,4.6467,5630000.0
2009-02-13 17:17:00,4.63866,4.65017,4.63866,4.64818,8250000.0
2009-02-13 17:18:00,4.64887,4.64927,4.63993,4.63993,5250000.0
2009-02-13 17:19:00,4.64328,4.64883,4.64082,4.64479,7130000.0
2009-02-13 17:20:00,4.64648,4.64914,4.64256,4.6483,6750000.0
2009-02-13 17:22:00,4.64666,4.64781,4.63792,4.64666,6770000.0
2009-02-13 17:23:00,4.64583,4.64713,4.6405,4.64614,7500000.0
2009-02-13 17:24:00,4.64749,4.64766,4.63933,4.64227,6000000.0
2009-02-13 17:25:00,4.64262,4.64721,4.6359,4.63751,19890000.0
2009-02-13 17:26:00,4.64604,4.64943,4.64051,4.64051,7880000.0
2009-02-13 17:27:00,4.64553,4.64553,4.63477,4.63477,5630000.0
2009-02-13 17:28:00,4.64431,4.64454,4.63495,4.64392,5250000.0
2009-02-13 17:29:00,4.63647,4.64572,4.63443,4.63918,18380000.0
2009-02-13 17:30:00,4.64329,4.64495,4.63758,4.64284,7880000.0
2009-02-13 17:31:00,4.64214,4.64328,4.63685,4.64238,4510000.0
2009-02-13 17:32:00,4.64315,4.64315,4.63772,4.63913,6000000.0
2009-02-13 17:33:00,4.64125,4.64125,4.63147,4.63535,7880000.0
2009-02-13 17:34:00,4.63265,4.63474,4.62608,4.62783,8250000.0
2009-02-13 17:35:00,4.62837,4.63358,4.62204,4.62256,20260000.0
2009-02-13 17:36:00,4.62791,4.63495,4.62788,4.62947,7130000.0
2009-02-13 17:37:00,4.63151,4.63671,4.62906,4.6297,8250000.0
2009-02-13 17:38:00,4.62729,4.63123,4.61996,4.62546,5630000.0
2009-02-13 17:39:00,4.6262,4.63589,4.62505,4.62505,20260000.0
2009-02-13 17:40:00,4.62978,4.63102,4.62637,4.63099,6750000.0
2009-02-13 17:41:00,4.62982,4.63207,4.61943,4.6315,6750000.0
2009-02-13 17:42:00,4.62734,4.63037,4.62552,4.63035,8250000.0
2009-02-13 17:43:00,4.62773,4.63042,4.62172,4.62892,6750000.0
2009-02-13 17:44:00,4.63177,4.634,4.62486,4.62638,7880000.0
2009-02-13 17:45:00,4.62779,4.63007,4.62594,4.62613,6000000.0
2009-02-13 17:46:00,4.62886,4.62886,4.62077,4.62077,5250000.0
2009-02-13 17:47:00,4.62369,4.62443,4.61458,4.61458,4880000.0
2009-02-13 17:48:00,4.62472,4.6273,4.6147,4.6273,7510000.0
2009-02-13 17:49:00,4.62666,4.62776,4.62101,4.62101,4890000.0
2009-02-13 17:50:00,4.62405,4.62677,4.61834,4.62653,4880000.0
2009-02-13 17:51:00,4.625,4.62733,4.61723,4.61723,7880000.0
2009-02-13 17:52:00,4.62191,4.62552,4.61659,4.62552,5250000.0
2009-02-13 17:53:00,4.62655,4.63178,4.61883,4.6268,7500000.0
2009-02-13 17:54:00,4.6267,4.62821,4.61973,4.62584,4880000.0
2009-02-13 17:55:00,4.62978,4.63981,4.62978,4.63532,4880000.0
2009-02-13 17:56:00,4.63733,4.63982,4.62801,4.63465,5630000.0
2009-02-13 17:57:00,4.63259,4.64033,4.62606,4.62675,19890000.0
2009-02-13 17:58:00,4.6341,4.6341,4.61805,4.62559,8250000.0
2009-02-13 17:59:00,4.63187,4.63191,4.6179,4.62232,14270000.0
2009-02-13 18:00:00,4.62901,4.63272,4.62901,4.63043,4890000.0
2009-02-13 18:01:00,4.62927,4.63126,4.6259,4.62747,8250000.0
2009-02-13 18:02:00,4.61771,4.62882,4.61771,4.62465,7500000.0
2009-02-13 18:03:00,4.62618,4.63394,4.62618,4.63098,8630000.0
2009-02-13 18:04:00,4.62501,4.63982,4.62501,4.63466,9000000.0
2009-02-13 18:05:00,4.62685,4.63294,4.62596,4.63022,7500000.0
2009-02-13 18:06:00,4.63204,4.63436,4.62757,4.63149,7880000.0
2009-02-13 18:07:00,4.63403,4.63619,4.63098,4.63467,10130000.0
2009-02-13 18:08:00,4.63586,4.63599,4.6294,4.6328,6000000.0
2009-02-13 18:09:00,4.62829,4.63447,4.62829,4.63447,6010000.0
2009-02-13 18:10:00,4.63271,4.63271,4.62586,4.63082,8250000.0
2009-02-13 18:11:00,4.628,4.63475,4.628,4.63475,4880000.0
2009-02-13 18:12:00,4.63402,4.63568,4.62636,4.63015,6760000.0
2009-02-13 18:13:00,4.63249,4.63267,4.62522,4.63267,4890000.0
2009-02-13 18:14:00,4.63269,4.63468,4.62135,4.6306,12750000.0
2009-02-13 18:15:00,4.63139,4.63925,4.62979,4.63638,9000000.0
2009-02-13 18:16:00,4.62857,4.63794,4.62857,4.63769,8250000.0
2009-02-13 18:17:00,4.63715,4.63715,4.62468,4.62698,5250000.0
2009-02-13 18:18:00,4.62958,4.63814,4.62753,4.63814,8260000.0
2009-02-13 18:19:00,4.63273,4.6392,4.63273,4.6392,6380000.0
2009-02-13 18:20:00,4.63678,4.6379,4.63019,4.63019,5630000.0
2009-02-13 18:21:00,4.62303,4.62995,4.62303,4.62995,6000000.0
2009-02-13 18:22:00,4.62262,4.63102,4.62262,4.63062,5630000.0
2009-02-13 18:23:00,4.63295,4.63489,4.62115,4.63024,7880000.0
2009-02-13 18:24:00,4.63459,4.63574,4.62623,4.63273,6000000.0
2009-02-13 18:26:00,4.63532,4.63532,4.62318,4.62917,5630000.0
2009-02-13 18:27:00,4.62993,4.63257,4.62466,4.626,5270000.0
2009-02-13 18:28:00,4.63006,4.63125,4.62624,4.62995,4890000.0
2009-02-13 18:29:00,4.62327,4.63476,4.62311,4.62489,12760000.0
2009-02-13 18:30:00,4.63138,4.63138,4.63117,4.63117,1500000.0
2009-02-13 18:31:00,4.61827,4.62421,4.61719,4.62421,5260000.0
2009-02-13 18:32:00,4.61731,4.62797,4.61731,4.62797,7510000.0
2009-02-13 18:33:00,4.61982,4.62475,4.61475,4.61475,11280000.0
2009-02-13 18:34:00,4.61828,4.62329,4.61346,4.61759,5640000.0
2009-02-13 18:35:00,4.61875,4.61998,4.60982,4.61077,7510000.0
2009-02-13 18:36:00,4.62,4.62097,4.61317,4.62012,4880000.0
2009-02-13 18:38:00,4.61738,4.62196,4.61612,4.61612,6380000.0
2009-02-13 18:39:00,4.61822,4.62598,4.61822,4.62034,7880000.0
2009-02-13 18:40:00,4.61764,4.62267,4.61598,4.62163,4140000.0
2009-02-13 18:42:00,4.62115,4.62115,4.61472,4.62058,7130000.0
2009-02-13 18:43:00,4.62231,4.62231,4.61104,4.6173,9390000.0
2009-02-13 18:44:00,4.62307,4.62411,4.61295,4.62258,8630000.0
2009-02-13 18:45:00,4.62249,4.62249,4.61632,4.61731,4510000.0
2009-02-13 18:46:00,4.61795,4.62241,4.61589,4.61789,7500000.0
2009-02-13 18:47:00,4.61763,4.62598,4.61486,4.62152,9760000.0
2009-02-13 18:49:00,4.61581,4.61873,4.61018,4.61018,6750000.0
2009-02-13 18:50:00,4.61869,4.61888,4.61696,4.61826,3750000.0
2009-02-13 18:51:00,4.6161,4.62686,4.61221,4.62663,4880000.0
2009-02-13 18:52:00,4.62288,4.627,4.62288,4.62604,5250000.0
2009-02-13 18:53:00,4.62425,4.62451,4.61461,4.61546,4880000.0
2009-02-13 18:54:00,4.62562,4.63017,4.61896,4.61901,5250000.0
2009-02-13 18:55:00,4.6258,4.62721,4.62057,4.6272,6390000.0
2009-02-13 18:56:00,4.6197,4.63198,4.6197,4.62743,7500000.0
2009-02-13 18:57:00,4.62046,4.6315,4.62046,4.63099,5630000.0
2009-02-13 18:58:00,4.62956,4.63225,4.62563,4.63065,6000000.0
2009-02-13 18:59:00,4.63123,4.63284,4.62189,4.62991,12000000.0
2009-02-13 19:00:00,4.63248,4.63313,4.62331,4.62702,5250000.0
2009-02-13 19:01:00,4.62361,4.63299,4.62361,4.6302,6000000.0
2009-02-13 19:02:00,4.63011,4.63178,4.62228,4.62467,8630000.0
2009-02-13 19:03:00,4.6306,4.6306,4.62549,4.62951,3750000.0
2009-02-13 19:04:00,4.63109,4.63436,4.62331,4.63218,10500000.0
2009-02-13 19:06:00,4.6237,4.62987,4.6237,4.62987,4130000.0
2009-02-13 19:07:00,4.6305,4.63074,4.6252,4.6252,5250000.0
2009-02-13 19:08:00,4.62647,4.63071,4.62082,4.62893,24000000.0
2009-02-13 19:09:00,4.62047,4.63111,4.62047,4.62939,8250000.0
2009-02-13 19:10:00,4.62466,4.63099,4.62341,4.63099,6000000.0
2009-02-13 19:11:00,4.62981,4.6379,4.62378,4.63575,6000000.0
2009-02-13 19:12:00,4.63412,4.63542,4.62805,4.63432,8250000.0
2009-02-13 19:13:00,4.63226,4.63226,4.62117,4.6263,4500000.0
2009-02-13 19:15:00,4.63247,4.63247,4.62165,4.62536,5250000.0
2009-02-13 19:16:00,4.63177,4.63244,4.62633,4.62633,10500000.0
2009-02-13 19:17:00,4.63005,4.63189,4.62451,4.63189,12750000.0
2009-02-13 19:18:00,4.62423,4.63533,4.62423,4.63426,9750000.0
2009-02-13 19:19:00,4.62601,4.63612,4.6238,4.63612,10880000.0
2009-02-13 19:20:00,4.63431,4.63431,4.62297,4.62847,6750000.0
2009-02-13 19:21:00,4.62394,4.63235,4.62191,4.62895,8250000.0
2009-02-13 19:22:00,4.63059,4.63079,4.62636,4.62864,4510000.0
2009-02-13 19:24:00,4.63236,4.63326,4.6238,4.62986,8250000.0
2009-02-13 19:26:00,4.62898,4.6338,4.62432,4.62466,6000000.0
2009-02-13 19:27:00,4.62844,4.6325,4.62803,4.62872,3750000.0
2009-02-13 19:29:00,4.63057,4.63401,4.62224,4.62543,21000000.0
2009-02-13 19:30:00,4.63097,4.63529,4.63097,4.6323,3750000.0
2009-02-13 19:31:00,4.62973,4.62973,4.62973,4.62973,750000.0
2009-02-13 19:33:00,4.63336,4.63594,4.62615,4.63291,6000000.0
2009-02-13 19:37:00,4.62851,4.62963,4.62399,4.62399,2250000.0
2009-02-13 19:40:00,4.62794,4.63095,4.62346,4.6286,6750000.0
2009-02-13 19:45:00,4.63207,4.63661,4.63078,4.63536,5250000.0
2009-02-13 19:47:00,4.62595,4.6361,4.62595,4.63575,4500000.0
2009-02-13 19:52:00,4.63043,4.63384,4.6284,4.6284,2250000.0
2009-02-13 19:53:00,4.6293,4.63283,4.62925,4.63283,2250000.0
2009-02-13 19:54:00,4.62833,4.63334,4.62367,4.62367,6000000.0
2009-02-13 19:58:00,4.63361,4.63361,4.62471,4.63306,6000000.0
2009-02-13 19:59:00,4.63096,4.63434,4.62237,4.62538,21000000.0
2009-02-13 20:00:00,4.62766,4.63639,4.62766,4.63038,6000000.0
2009-02-13 20:02:00,4.6297,4.63301,4.62342,4.62342,6750000.0
2009-02-13 20:05:00,4.6284,4.629,4.62333,4.62333,4500000.0
2009-02-13 20:06:00,4.63254,4.63254,4.63228,4.63228,1500000.0
2009-02-13 20:12:00,4.63348,4.63348,4.62365,4.62991,5250000.0
2009-02-13 20:13:00,4.62589,4.63394,4.62589,4.63394,2250000.0
2009-02-13 20:14:00,4.62579,4.63451,4.62455,4.62455,3000000.0
2009-02-13 20:15:00,4.63255,4.6361,4.62238,4.62558,21000000.0
2009-02-13 20:16:00,4.63063,4.63495,4.63063,4.63266,2250000.0
2009-02-13 20:17:00,4.63046,4.63703,4.62329,4.62801,21000000.0
2009-02-13 20:18:00,4.63149,4.63455,4.62749,4.6332,6000000.0
2009-02-13 20:19:00,4.62945,4.63346,4.62563,4.63346,3000000.0
2009-02-13 20:29:00,4.63019,4.63574,4.62563,4.62795,21000000.0
2009-02-13 20:30:00,4.62652,4.63113,4.62652,4.63113,1500000.0
2009-02-13 20:31:00,4.63249,4.63249,4.62414,4.62462,3750000.0
2009-02-13 20:32:00,4.63449,4.63501,4.62923,4.63323,6000000.0
2009-02-13 20:33:00,4.6292,4.63435,4.62534,4.6316,5250000.0
2009-02-13 20:34:00,4.6302,4.63422,4.6292,4.63422,4500000.0
2009-02-13 20:35:00,4.6345,4.6345,4.63006,4.63313,2250000.0
2009-02-13 20:43:00,4.63479,4.6379,4.63032,4.6379,4500000.0
2009-02-13 20:45:00,4.63508,4.63889,4.6307,4.63323,3750000.0
2009-02-13 20:46:00,4.63281,4.63281,4.62849,4.62849,1500000.0
2009-02-13 20:52:00,4.63254,4.64063,4.62877,4.63015,21000000.0
2009-02-13 20:58:00,4.6328,4.63876,4.62831,4.63465,8250000.0
2009-02-13 21:00:00,4.63496,4.64011,4.63471,4.63553,6000000.0
2009-02-13 21:01:00,4.63052,4.63801,4.63052,4.63609,6000000.0
2009-02-13 21:08:00,4.63353,4.63784,4.62714,4.63111,21000000.0
2009-02-13 21:14:00,4.63534,4.63861,4.62977,4.63699,5250000.0
2009-02-13 21:15:00,4.63032,4.63438,4.63032,4.63032,3750000.0
2009-02-13 21:16:00,4.63482,4.63852,4.62728,4.62728,6000000.0
2009-02-13 21:20:00,4.63628,4.63754,4.62543,4.63754,6000000.0
2009-02-13 21:23:00,4.63383,4.63504,4.62775,4.62775,3750000.0
2009-02-13 21:27:00,4.6377,4.64168,4.63528,4.63941,8250000.0
2009-02-13 21:30:00,4.63827,4.64251,4.63262,4.63502,21000000.0
2009-02-13 21:37:00,4.63631,4.63728,4.63168,4.63647,3750000.0
2009-02-13 21:44:00,4.63877,4.63948,4.63447,4.63447,3750000.0
2009-02-13 21:45:00,4.6367,4.63981,4.6296,4.63175,21000000.0
2009-02-13 21:48:00,4.63585,4.63939,4.63203,4.63939,5250000.0
2009-02-13 21:50:00,4.63176,4.64114,4.63176,4.6401,3000000.0
2009-02-13 21:51:00,4.63851,4.64125,4.63172,4.64039,6750000.0
2009-02-13 21:52:00,4.63886,4.63886,4.63846,4.63846,1500000.0
2009-02-13 21:58:00,4.63661,4.64077,4.62861,4.63162,21000000.0
2009-02-13 22:00:00,4.63817,4.64241,4.63252,4.63492,21000000.0
2009-02-13 22:01:00,4.6416,4.6416,4.63256,4.63938,4500000.0
2009-02-13 22:07:00,4.63949,4.63955,4.63594,4.63955,4500000.0
2009-02-13 22:12:00,4.6335,4.63747,4.62966,4.62966,6000000.0
2009-02-13 22:15:00,4.63673,4.64137,4.62941,4.63247,21000000.0
2009-02-13 22:30:00,4.63787,4.64211,4.63222,4.63462,21000000.0
2009-02-13 22:36:00,4.63518,4.63646,4.63053,4.63053,2250000.0
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 00:30:00,4.63135,4.63414,4.62184,4.62412,21000000.0
2009-02-16 00:31:00,4.62364,4.62886,4.61665,4.62583,6750000.0
2009-02-16 00:32:00,4.6267,4.62895,4.62154,4.6259,6750000.0
2009-02-16 00:33:00,4.62335,4.62889,4.62178,4.6257,5250000.0
2009-02-16 00:34:00,4.62798,4.62967,4.62219,4.62883,7500000.0
2009-02-16 00:35:00,4.62762,4.62786,4.62403,4.62406,3750000.0
2009-02-16 00:36:00,4.62773,4.6281,4.62402,4.62726,3750000.0
2009-02-16 00:37:00,4.62528,4.62743,4.6217,4.62705,4500000.0
2009-02-16 00:38:00,4.62374,4.62891,4.62138,4.62527,6000000.0
2009-02-16 00:39:00,4.62622,4.62919,4.62421,4.62448,5250000.0
2009-02-16 00:40:00,4.62183,4.62662,4.61817,4.62107,6750000.0
2009-02-16 00:41:00,4.62436,4.62983,4.62317,4.62918,8250000.0
2009-02-16 00:42:00,4.62836,4.63041,4.62126,4.62314,6750000.0
2009-02-16 00:44:00,4.62546,4.62811,4.6173,4.62032,21000000.0
2009-02-16 00:45:00,4.62569,4.63333,4.62356,4.63181,6750000.0
2009-02-16 00:46:00,4.62178,4.63233,4.62178,4.6289,5250000.0
2009-02-16 00:47:00,4.63257,4.63468,4.62472,4.62472,6000000.0
2009-02-16 00:48:00,4.62691,4.63064,4.62299,4.63064,5250000.0
2009-02-16 00:49:00,4.62241,4.63207,4.62241,4.63168,6000000.0
2009-02-16 00:50:00,4.62636,4.63319,4.62138,4.62415,21000000.0
2009-02-16 00:51:00,4.62728,4.63288,4.62406,4.62577,5250000.0
2009-02-16 00:54:00,4.63079,4.6316,4.62227,4.62227,8250000.0
2009-02-16 00:55:00,4.63062,4.63174,4.62013,4.62478,8250000.0
2009-02-16 00:56:00,4.62757,4.63088,4.62476,4.62936,5250000.0
2009-02-16 00:57:00,4.62916,4.63135,4.62103,4.63135,8250000.0
2009-02-16 00:58:00,4.63176,4.63182,4.62337,4.63182,3380000.0
2009-02-16 00:59:00,4.62594,4.62971,4.61951,4.62365,21000000.0
2009-02-16 01:00:00,4.62635,4.63051,4.62155,4.62664,6000000.0
2009-02-16 01:01:00,4.63009,4.63216,4.6224,4.6224,5250000.0
2009-02-16 01:02:00,4.63232,4.63232,4.62184,4.62764,6750000.0
2009-02-16 01:03:00,4.63168,4.63168,4.62656,4.63079,3750000.0
2009-02-16 01:04:00,4.62983,4.63144,4.62544,4.62951,7500000.0
2009-02-16 01:05:00,4.62953,4.6304,4.62052,4.62954,4500000.0
2009-02-16 01:06:00,4.62425,4.62854,4.6229,4.62434,5250000.0
2009-02-16 01:07:00,4.61854,4.62635,4.61609,4.61609,6000000.0
2009-02-16 01:08:00,4.62511,4.62974,4.61779,4.62607,22130000.0
2009-02-16 01:09:00,4.61888,4.62836,4.61816,4.62836,5250000.0
2009-02-16 01:10:00,4.6216,4.62611,4.6216,4.62232,5630000.0
2009-02-16 01:11:00,4.61823,4.62729,4.61823,4.62194,6000000.0
2009-02-16 01:12:00,4.62677,4.62714,4.62069,4.62658,6000000.0
2009-02-16 01:13:00,4.62244,4.62549,4.61944,4.62549,5250000.0
2009-02-16 01:14:00,4.62568,4.62652,4.62287,4.62652,3750000.0
2009-02-16 01:15:00,4.62641,4.63424,4.61802,4.61965,27000000.0
2009-02-16 01:16:00,4.62116,4.62565,4.61689,4.62565,6000000.0
2009-02-16 01:17:00,4.62231,4.62572,4.61876,4.62424,5250000.0
2009-02-16 01:18:00,4.62558,4.62719,4.62234,4.62372,7500000.0
2009-02-16 01:19:00,4.61722,4.62672,4.61722,4.62313,6000000.0
2009-02-16 01:20:00,4.62508,4.62653,4.62405,4.62405,4500000.0
2009-02-16 01:21:00,4.623,4.62838,4.61908,4.62717,6000000.0
2009-02-16 01:22:00,4.62703,4.62721,4.6217,4.62243,5250000.0
2009-02-16 01:23:00,4.62202,4.62764,4.61674,4.62764,4500000.0
2009-02-16 01:24:00,4.62833,4.62833,4.61727,4.62708,7500000.0
2009-02-16 01:25:00,4.62239,4.62796,4.62239,4.62796,4500000.0
2009-02-16 01:26:00,4.629,4.63174,4.61959,4.62977,8250000.0
2009-02-16 01:27:00,4.62363,4.62827,4.6231,4.62418,7500000.0
2009-02-16 01:28:00,4.62537,4.63027,4.62242,4.62548,8250000.0
2009-02-16 01:29:00,4.62297,4.63465,4.61887,4.62119,25500000.0
2009-02-16 01:30:00,4.6281,4.63124,4.62233,4.62975,7500000.0
2009-02-16 01:31:00,4.62542,4.62939,4.61873,4.6274,8250000.0
2009-02-16 01:32:00,4.61947,4.63068,4.61947,4.62382,6000000.0
2009-02-16 01:33:00,4.62406,4.62791,4.61494,4.62031,22500000.0
2009-02-16 01:34:00,4.62412,4.63041,4.62364,4.62505,7500000.0
2009-02-16 01:35:00,4.62069,4.63018,4.62056,4.62601,8250000.0
2009-02-16 01:36:00,4.63005,4.63027,4.62401,4.62695,6750000.0
2009-02-16 01:37:00,4.62393,4.62918,4.62097,4.62918,6750000.0
2009-02-16 01:38:00,4.62974,4.63057,4.62124,4.62408,6000000.0
2009-02-16 01:39:00,4.62444,4.62913,4.61872,4.62913,7500000.0
2009-02-16 01:40:00,4.62411,4.62985,4.62349,4.62513,5250000.0
2009-02-16 01:41:00,4.62899,4.63004,4.6207,4.6207,6750000.0
2009-02-16 01:42:00,4.62696,4.63175,4.622,4.63068,5250000.0
2009-02-16 01:43:00,4.62873,4.62949,4.62249,4.62949,7500000.0
2009-02-16 01:44:00,4.63021,4.63202,4.62492,4.62814,3750000.0
2009-02-16 01:45:00,4.63241,4.63241,4.62205,4.62976,28500000.0
2009-02-16 01:46:00,4.62935,4.6325,4.62691,4.62691,6750000.0
2009-02-16 01:47:00,4.63159,4.6318,4.62251,4.62792,6000000.0
2009-02-16 01:48:00,4.62418,4.63454,4.62378,4.62378,6000000.0
2009-02-16 01:49:00,4.63251,4.63547,4.62821,4.63104,6750000.0
2009-02-16 01:50:00,4.62704,4.63045,4.62075,4.62442,27750000.0
2009-02-16 01:51:00,4.62722,4.63344,4.62226,4.63158,7500000.0
2009-02-16 01:52:00,4.63031,4.63031,4.62074,4.63024,6000000.0
2009-02-16 01:53:00,4.6297,4.63088,4.62717,4.62987,6000000.0
2009-02-16 01:54:00,4.62652,4.6315,4.62364,4.62965,4500000.0
2009-02-16 01:55:00,4.62419,4.6315,4.62396,4.62469,5250000.0
2009-02-16 01:56:00,4.62537,4.6309,4.62029,4.6309,12000000.0
2009-02-16 01:57:00,4.62721,4.63238,4.62038,4.62481,25130000.0
2009-02-16 01:58:00,4.6277,4.63253,4.6274,4.6274,5250000.0
2009-02-16 02:01:00,4.62655,4.63064,4.62631,4.6266,5250000.0
2009-02-16 02:02:00,4.62263,4.62978,4.61917,4.62583,25500000.0
2009-02-16 02:03:00,4.62868,4.62868,4.61737,4.62429,12000000.0
2009-02-16 02:04:00,4.62451,4.63087,4.62451,4.62515,4880000.0
2009-02-16 02:05:00,4.63105,4.63105,4.62449,4.62577,4500000.0
2009-02-16 02:06:00,4.63107,4.63156,4.62779,4.63095,6000000.0
2009-02-16 02:07:00,4.63055,4.63061,4.62124,4.62992,6000000.0
2009-02-16 02:08:00,4.62861,4.62976,4.61935,4.62619,7500000.0
2009-02-16 02:09:00,4.62867,4.62867,4.61887,4.62538,27010000.0
2009-02-16 02:10:00,4.62725,4.62965,4.62246,4.62861,4500000.0
2009-02-16 02:11:00,4.62285,4.63072,4.62157,4.62157,6000000.0
2009-02-16 02:12:00,4.6283,4.6321,4.62322,4.63132,6000000.0
2009-02-16 02:13:00,4.63141,4.63141,4.62883,4.62883,4130000.0
2009-02-16 02:14:00,4.63033,4.63192,4.62219,4.6317,28510000.0
2009-02-16 02:15:00,4.63211,4.63234,4.62557,4.63047,3750000.0
2009-02-16 02:16:00,4.63142,4.63168,4.62355,4.62973,7500000.0
2009-02-16 02:17:00,4.63229,4.63229,4.62258,4.6279,5250000.0
2009-02-16 02:18:00,4.63131,4.6326,4.62364,4.62364,6750000.0
2009-02-16 02:19:00,4.62892,4.63366,4.62884,4.62891,5250000.0
2009-02-16 02:20:00,4.63464,4.63491,4.62488,4.63092,7130000.0
2009-02-16 02:21:00,4.62969,4.633,4.62459,4.633,4130000.0
2009-02-16 02:22:00,4.63393,4.63395,4.62803,4.6294,6750000.0
2009-02-16 02:23:00,4.63134,4.6331,4.62753,4.63308,6750000.0
2009-02-16 02:24:00,4.63134,4.63918,4.62575,4.62609,7880000.0
2009-02-16 02:25:00,4.63011,4.63579,4.62926,4.62939,7500000.0
2009-02-16 02:26:00,4.62624,4.63631,4.62451,4.62962,22500000.0
2009-02-16 02:27:00,4.62763,4.63316,4.62301,4.62301,6000000.0
2009-02-16 02:28:00,4.63112,4.63553,4.62376,4.62963,7880000.0
2009-02-16 02:29:00,4.63145,4.63158,4.62129,4.62715,7500000.0
2009-02-16 02:30:00,4.62546,4.6355,4.62293,4.62664,25500000.0
2009-02-16 02:31:00,4.62867,4.63434,4.62562,4.6289,8250000.0
2009-02-16 02:32:00,4.62652,4.63001,4.6258,4.62652,7500000.0
2009-02-16 02:33:00,4.63246,4.63304,4.624,4.63168,8250000.0
2009-02-16 02:34:00,4.6314,4.6314,4.625,4.625,4500000.0
2009-02-16 02:35:00,4.63067,4.63067,4.6215,4.62995,7500000.0
2009-02-16 02:36:00,4.6315,4.63169,4.62272,4.62653,4500000.0
2009-02-16 02:37:00,4.62555,4.63062,4.62555,4.62995,3750000.0
2009-02-16 02:38:00,4.63319,4.63471,4.62516,4.62831,6000000.0
2009-02-16 02:39:00,4.62979,4.63182,4.62979,4.62996,4500000.0
2009-02-16 02:40:00,4.62757,4.63005,4.62152,4.62152,6000000.0
2009-02-16 02:41:00,4.6278,4.6278,4.626,4.62603,3750000.0
2009-02-16 02:42:00,4.62741,4.63017,4.62678,4.62686,2630000.0
2009-02-16 02:43:00,4.62988,4.62988,4.62104,4.62519,6000000.0
2009-02-16 02:44:00,4.62314,4.63045,4.62034,4.63045,27000000.0
2009-02-16 02:45:00,4.63477,4.63477,4.62698,4.6301,3750000.0
2009-02-16 02:46:00,4.63124,4.63124,4.62466,4.62684,5250000.0
2009-02-16 02:48:00,4.6243,4.62896,4.62048,4.62048,6000000.0
2009-02-16 02:49:00,4.62611,4.62946,4.62498,4.62498,5250000.0
2009-02-16 02:50:00,4.63033,4.63159,4.62154,4.62154,5250000.0
2009-02-16 02:51:00,4.62432,4.63323,4.62141,4.62669,22500000.0
2009-02-16 02:52:00,4.62029,4.62941,4.62029,4.6204,6000000.0
2009-02-16 02:53:00,4.6248,4.62966,4.624,4.62485,5250000.0
2009-02-16 02:54:00,4.62977,4.62977,4.6202,4.6287,4500000.0
2009-02-16 02:55:00,4.6286,4.6286,4.62245,4.62778,7500000.0
2009-02-16 02:56:00,4.62892,4.62892,4.62368,4.6288,3750000.0
2009-02-16 02:57:00,4.6252,4.62794,4.61917,4.62794,6750000.0
2009-02-16 02:58:00,4.61746,4.62492,4.61746,4.62394,5250000.0
2009-02-16 02:59:00,4.62223,4.62627,4.61763,4.62271,6000000.0
2009-02-16 03:00:00,4.62592,4.63478,4.62149,4.62651,21000000.0
2009-02-16 03:01:00,4.62776,4.62776,4.61798,4.6275,3750000.0
2009-02-16 03:02:00,4.62802,4.62802,4.61821,4.62122,8250000.0
2009-02-16 03:03:00,4.62751,4.62837,4.62222,4.62548,5250000.0
2009-02-16 03:04:00,4.62301,4.62911,4.61754,4.62784,8250000.0
2009-02-16 03:05:00,4.6194,4.62827,4.61896,4.62739,8250000.0
2009-02-16 03:06:00,4.62917,4.62957,4.62301,4.62643,5250000.0
2009-02-16 03:07:00,4.62943,4.62943,4.61986,4.61986,6750000.0
2009-02-16 03:08:00,4.62489,4.63126,4.62374,4.62508,5250000.0
2009-02-16 03:09:00,4.62116,4.62781,4.61782,4.62495,21000000.0
2009-02-16 03:10:00,4.6285,4.62932,4.6195,4.6195,6000000.0
2009-02-16 03:11:00,4.6245,4.6247,4.6201,4.6247,3750000.0
2009-02-16 03:12:00,4.62186,4.63076,4.62146,4.62972,6000000.0
2009-02-16 03:13:00,4.62721,4.63079,4.62131,4.62131,5250000.0
2009-02-16 03:14:00,4.62958,4.62963,4.62026,4.62026,6750000.0
2009-02-16 03:15:00,4.62873,4.63599,4.62487,4.62839,21000000.0
2009-02-16 03:16:00,4.62859,4.62976,4.62052,4.62052,6000000.0
2009-02-16 03:18:00,4.62951,4.62951,4.62472,4.62472,1500000.0
2009-02-16 03:19:00,4.62359,4.62925,4.62111,4.62367,6750000.0
2009-02-16 03:20:00,4.62523,4.62971,4.6251,4.62695,5250000.0
2009-02-16 03:21:00,4.62605,4.62863,4.6198,4.62465,6000000.0
2009-02-16 03:22:00,4.62843,4.62849,4.62229,4.62643,4500000.0
2009-02-16 03:23:00,4.62898,4.62969,4.62576,4.62891,3750000.0
2009-02-16 03:24:00,4.62538,4.62905,4.62482,4.62905,3750000.0
2009-02-16 03:25:00,4.63067,4.63067,4.62385,4.6257,4500000.0
2009-02-16 03:26:00,4.62986,4.62986,4.62413,4.62413,1500000.0
2009-02-16 03:27:00,4.62705,4.62982,4.62382,4.62917,6750000.0
2009-02-16 03:28:00,4.62871,4.63035,4.61964,4.62474,6750000.0
2009-02-16 03:29:00,4.62351,4.6306,4.61883,4.62711,21000000.0
2009-02-16 03:30:00,4.62774,4.63291,4.62774,4.63056,2250000.0
2009-02-16 03:31:00,4.62467,4.63298,4.62254,4.6261,21000000.0
2009-02-16 03:32:00,4.6298,4.6298,4.62484,4.62492,5250000.0
2009-02-16 03:33:00,4.63003,4.63003,4.62156,4.62722,2250000.0
2009-02-16 03:34:00,4.62057,4.62626,4.62057,4.62467,3750000.0
2009-02-16 03:35:00,4.62923,4.63045,4.62923,4.63045,1500000.0
2009-02-16 03:36:00,4.6213,4.62537,4.6213,4.62537,1500000.0
2009-02-16 03:37:00,4.62633,4.63165,4.62169,4.62689,3750000.0
2009-02-16 03:38:00,4.62866,4.6302,4.62065,4.6267,6750000.0
2009-02-16 03:39:00,4.62967,4.62967,4.62119,4.62515,3750000.0
2009-02-16 03:40:00,4.62438,4.63197,4.62253,4.62758,21000000.0
2009-02-16 03:41:00,4.62618,4.62994,4.62602,4.62756,6750000.0
2009-02-16 03:42:00,4.62804,4.63152,4.62201,4.63051,6000000.0
2009-02-16 03:43:00,4.62723,4.63048,4.62547,4.62547,5250000.0
2009-02-16 03:44:00,4.62377,4.62919,4.61974,4.62662,21000000.0
2009-02-16 03:45:00,4.62966,4.63309,4.62559,4.63309,7500000.0
2009-02-16 03:46:00,4.62676,4.63341,4.62377,4.62681,8250000.0
2009-02-16 03:47:00,4.62551,4.63121,4.62106,4.62764,21000000.0
2009-02-16 03:48:00,4.63107,4.63107,4.62154,4.62984,5250000.0
2009-02-16 03:49:00,4.63184,4.6336,4.62376,4.62935,6750000.0
2009-02-16 03:50:00,4.62537,4.63218,4.62277,4.6287,21000000.0
2009-02-16 03:51:00,4.62409,4.63369,4.62342,4.62342,3750000.0
2009-02-16 03:52:00,4.63112,4.63693,4.62511,4.62511,6000000.0
2009-02-16 03:53:00,4.62548,4.63233,4.62081,4.63046,7500000.0
2009-02-16 03:54:00,4.62481,4.63113,4.6218,4.62631,6750000.0
2009-02-16 03:55:00,4.63215,4.63215,4.62283,4.62873,6000000.0
2009-02-16 03:56:00,4.62633,4.63186,4.62206,4.62491,6000000.0
2009-02-16 03:57:00,4.62568,4.63106,4.62538,4.62926,4500000.0
2009-02-16 03:58:00,4.62703,4.62983,4.62095,4.6252,6750000.0
2009-02-16 03:59:00,4.62365,4.62957,4.61885,4.62642,21000000.0
2009-02-16 04:00:00,4.62857,4.62915,4.6219,4.6219,5250000.0
2009-02-16 04:01:00,4.62968,4.6297,4.62608,4.62877,6000000.0
2009-02-16 04:02:00,4.62548,4.62884,4.62548,4.62792,3750000.0
2009-02-16 04:03:00,4.62973,4.63032,4.62973,4.63032,1500000.0
2009-02-16 04:04:00,4.62598,4.63131,4.62187,4.62338,8250000.0
2009-02-16 04:05:00,4.62173,4.62859,4.6185,4.62293,8250000.0
2009-02-16 04:06:00,4.6239,4.63284,4.62302,4.62615,21000000.0
2009-02-16 04:07:00,4.62926,4.62939,4.62504,4.62609,6750000.0
2009-02-16 04:08:00,4.62931,4.62931,4.62528,4.62528,1500000.0
2009-02-16 04:09:00,4.6236,4.62845,4.62225,4.62404,5250000.0
2009-02-16 04:10:00,4.62335,4.62874,4.61816,4.62874,5250000.0
2009-02-16 04:11:00,4.6246,4.63074,4.62327,4.62928,8250000.0
2009-02-16 04:12:00,4.62534,4.62784,4.6195,4.62421,5250000.0
2009-02-16 04:13:00,4.62006,4.6298,4.62006,4.62475,3000000.0
2009-02-16 04:14:00,4.62346,4.63242,4.62137,4.62646,21000000.0
2009-02-16 04:15:00,4.63408,4.63408,4.62409,4.62677,3750000.0
2009-02-16 04:16:00,4.62462,4.62966,4.62267,4.62267,4500000.0
2009-02-16 04:17:00,4.6303,4.6303,4.62444,4.62869,3000000.0
2009-02-16 04:18:00,4.62395,4.63248,4.62348,4.62701,21000000.0
2009-02-16 04:19:00,4.62729,4.62874,4.619,4.62413,6000000.0
2009-02-16 04:20:00,4.62039,4.62836,4.62039,4.6277,3750000.0
2009-02-16 04:21:00,4.62469,4.6285,4.62221,4.62552,6000000.0
2009-02-16 04:22:00,4.62525,4.62821,4.61935,4.61935,4500000.0
2009-02-16 04:23:00,4.61798,4.62852,4.61798,4.62852,6000000.0
2009-02-16 04:24:00,4.62673,4.63028,4.62138,4.62478,6000000.0
2009-02-16 04:25:00,4.62143,4.62899,4.61813,4.62414,21000000.0
2009-02-16 04:26:00,4.6243,4.62845,4.62278,4.62845,2250000.0
2009-02-16 04:27:00,4.62725,4.62785,4.61814,4.61814,6750000.0
2009-02-16 04:28:00,4.62847,4.62936,4.62314,4.62552,6000000.0
2009-02-16 04:29:00,4.62522,4.62907,4.62056,4.6242,6000000.0
2009-02-16 04:30:00,4.62628,4.63478,4.62448,4.62642,21000000.0
2009-02-16 04:31:00,4.62954,4.62954,4.61997,4.62281,5250000.0
2009-02-16 04:32:00,4.62196,4.629,4.61791,4.62486,21000000.0
2009-02-16 04:33:00,4.62972,4.62972,4.61819,4.62786,5250000.0
2009-02-16 04:34:00,4.6284,4.62876,4.62179,4.62756,6000000.0
2009-02-16 04:35:00,4.62946,4.62946,4.62031,4.6241,3750000.0
2009-02-16 04:36:00,4.62708,4.62722,4.62276,4.6242,6000000.0
2009-02-16 04:37:00,4.62577,4.62577,4.62577,4.62577,750000.0
2009-02-16 04:38:00,4.62595,4.62969,4.61935,4.62863,6000000.0
2009-02-16 04:39:00,4.62625,4.62858,4.62151,4.62151,6000000.0
2009-02-16 04:40:00,4.62802,4.63192,4.6212,4.6212,6000000.0
2009-02-16 04:41:00,4.62501,4.62802,4.61925,4.62802,3750000.0
2009-02-16 04:42:00,4.62023,4.63017,4.62023,4.62804,5250000.0
2009-02-16 04:43:00,4.62851,4.62918,4.62536,4.6257,3750000.0
2009-02-16 04:44:00,4.62236,4.63055,4.62236,4.62676,6000000.0
2009-02-16 04:45:00,4.63046,4.63046,4.61759,4.62501,23250000.0
2009-02-16 04:46:00,4.62747,4.62927,4.62398,4.6241,3750000.0
2009-02-16 04:47:00,4.6244,4.63042,4.62049,4.63042,4500000.0
2009-02-16 04:48:00,4.62669,4.63023,4.62328,4.6267,5250000.0
2009-02-16 04:49:00,4.62615,4.62898,4.62615,4.62898,1500000.0
2009-02-16 04:50:00,4.62942,4.62942,4.62243,4.62243,3750000.0
2009-02-16 04:51:00,4.6276,4.62912,4.62057,4.62471,4500000.0
2009-02-16 04:52:00,4.62843,4.62843,4.62023,4.62807,2250000.0
2009-02-16 04:55:00,4.62437,4.63326,4.62102,4.62621,21000000.0
2009-02-16 04:57:00,4.62357,4.62878,4.62357,4.62782,2250000.0
2009-02-16 04:58:00,4.62407,4.6296,4.62248,4.62248,8250000.0
2009-02-16 04:59:00,4.62342,4.63165,4.62078,4.6268,21380000.0
2009-02-16 05:00:00,4.62949,4.62949,4.62006,4.62487,4130000.0
2009-02-16 05:01:00,4.62783,4.62991,4.62348,4.62452,3390000.0
2009-02-16 05:02:00,4.62868,4.62868,4.62008,4.62808,5630000.0
2009-02-16 05:03:00,4.62566,4.62809,4.61731,4.61928,5250000.0
2009-02-16 05:04:00,4.6304,4.6304,4.6259,4.62864,4500000.0
2009-02-16 05:05:00,4.63012,4.63012,4.62869,4.62869,1500000.0
2009-02-16 05:06:00,4.62647,4.63019,4.62647,4.63019,1500000.0
2009-02-16 05:07:00,4.62861,4.63025,4.62082,4.62774,7500000.0
2009-02-16 05:08:00,4.62749,4.62805,4.61896,4.62805,4130000.0
2009-02-16 05:09:00,4.62871,4.62914,4.61947,4.62426,4500000.0
2009-02-16 05:10:00,4.62827,4.62827,4.62413,4.62474,5250000.0
2009-02-16 05:11:00,4.6276,4.6294,4.62442,4.6294,5630000.0
2009-02-16 05:12:00,4.62912,4.63053,4.62488,4.62488,6000000.0
2009-02-16 05:13:00,4.62944,4.62944,4.62502,4.62502,3000000.0
2009-02-16 05:14:00,4.62305,4.6301,4.62012,4.62679,22500000.0
2009-02-16 05:15:00,4.62211,4.63202,4.62211,4.6257,5250000.0
2009-02-16 05:16:00,4.62987,4.62987,4.62416,4.62918,4500000.0
2009-02-16 05:17:00,4.62748,4.6291,4.61935,4.62448,6000000.0
2009-02-16 05:18:00,4.62307,4.63237,4.6207,4.62602,20630000.0
2009-02-16 05:19:00,4.6258,4.62907,4.62564,4.62889,3000000.0
2009-02-16 05:20:00,4.62997,4.62997,4.6248,4.62994,1880000.0
2009-02-16 05:22:00,4.62298,4.63052,4.61923,4.62555,21000000.0
2009-02-16 05:24:00,4.62297,4.63177,4.62193,4.62598,21000000.0
2009-02-16 05:26:00,4.62525,4.63,4.62465,4.62465,3000000.0
2009-02-16 05:27:00,4.62336,4.632,4.62114,4.62689,21000000.0
2009-02-16 05:28:00,4.62756,4.63095,4.62242,4.6294,5250000.0
2009-02-16 05:29:00,4.62251,4.63297,4.62091,4.6267,21000000.0
2009-02-16 05:30:00,4.62815,4.63182,4.62634,4.62977,6000000.0
2009-02-16 05:31:00,4.62334,4.6319,4.62128,4.62678,21000000.0
2009-02-16 05:32:00,4.62864,4.62872,4.62027,4.62559,5250000.0
2009-02-16 05:33:00,4.62025,4.62956,4.61951,4.62956,5250000.0
2009-02-16 05:34:00,4.62057,4.62831,4.62057,4.62757,5250000.0
2009-02-16 05:35:00,4.62953,4.63187,4.62517,4.62517,4500000.0
2009-02-16 05:36:00,4.62497,4.62852,4.62346,4.62596,5250000.0
2009-02-16 05:37:00,4.62969,4.63127,4.62119,4.62983,7500000.0
2009-02-16 05:38:00,4.62869,4.62918,4.61979,4.62899,6750000.0
2009-02-16 05:39:00,4.62339,4.62936,4.62019,4.62631,21000000.0
2009-02-16 05:40:00,4.6259,4.62919,4.61979,4.62491,6000000.0
2009-02-16 05:41:00,4.62552,4.63107,4.6249,4.62983,4500000.0
2009-02-16 05:42:00,4.62091,4.62935,4.62082,4.62733,3750000.0
2009-02-16 05:43:00,4.62814,4.62875,4.61988,4.62462,5250000.0
2009-02-16 05:44:00,4.62465,4.63505,4.62366,4.62768,21000000.0
2009-02-16 05:45:00,4.63039,4.63078,4.6216,4.6216,3000000.0
2009-02-16 05:46:00,4.62818,4.62912,4.61932,4.62594,21000000.0
2009-02-16 05:47:00,4.62096,4.63013,4.62096,4.62482,6000000.0
2009-02-16 05:48:00,4.6257,4.63029,4.6257,4.62744,4500000.0
2009-02-16 05:49:00,4.63003,4.63076,4.62467,4.62548,5250000.0
2009-02-16 05:51:00,4.62661,4.63004,4.62661,4.63004,2250000.0
2009-02-16 05:52:00,4.62983,4.62983,4.62537,4.62828,2250000.0
2009-02-16 05:53:00,4.6243,4.63376,4.62264,4.62702,21000000.0
2009-02-16 05:54:00,4.62614,4.6302,4.624,4.62967,5250000.0
2009-02-16 05:55:00,4.62987,4.63031,4.62503,4.62959,8250000.0
2009-02-16 05:56:00,4.62458,4.63552,4.62215,4.62904,21000000.0
2009-02-16 05:57:00,4.62553,4.63168,4.62553,4.62951,4500000.0
2009-02-16 05:58:00,4.62851,4.63068,4.62022,4.63068,4500000.0
2009-02-16 05:59:00,4.62391,4.63014,4.62102,4.62541,21000000.0
2009-02-16 06:00:00,4.63036,4.63036,4.6294,4.63026,2250000.0
2009-02-16 06:01:00,4.62387,4.63247,4.62112,4.626,21000000.0
2009-02-16 06:02:00,4.62988,4.63052,4.62677,4.63049,3000000.0
2009-02-16 06:03:00,4.62102,4.63091,4.62102,4.62102,3750000.0
2009-02-16 06:04:00,4.62544,4.62544,4.62544,4.62544,750000.0
2009-02-16 06:05:00,4.62773,4.62867,4.62002,4.62435,5250000.0
2009-02-16 06:06:00,4.62976,4.63091,4.62673,4.62673,3750000.0
2009-02-16 06:07:00,4.62809,4.62823,4.62809,4.62823,1500000.0
2009-02-16 06:08:00,4.63066,4.63066,4.62252,4.62671,6750000.0
2009-02-16 06:11:00,4.62486,4.6251,4.62486,4.6251,1500000.0
2009-02-16 06:12:00,4.62822,4.63228,4.62151,4.62744,6000000.0
2009-02-16 06:13:00,4.63093,4.63302,4.62291,4.63044,7500000.0
2009-02-16 06:14:00,4.62408,4.63137,4.62173,4.6263,21000000.0
2009-02-16 06:15:00,4.63027,4.63385,4.62918,4.63022,3000000.0
2009-02-16 06:16:00,4.62742,4.63175,4.62494,4.62494,3000000.0
2009-02-16 06:17:00,4.62406,4.63367,4.62196,4.62588,21000000.0
2009-02-16 06:18:00,4.62848,4.63014,4.619,4.62347,8250000.0
2009-02-16 06:19:00,4.62446,4.63074,4.62006,4.6256,21000000.0
2009-02-16 06:20:00,4.62669,4.63063,4.62123,4.62131,6000000.0
2009-02-16 06:21:00,4.62293,4.63065,4.62012,4.62584,21000000.0
2009-02-16 06:22:00,4.62559,4.62559,4.61935,4.62433,3750000.0
2009-02-16 06:23:00,4.62478,4.62802,4.6191,4.6197,4500000.0
2009-02-16 06:24:00,4.6238,4.63288,4.62336,4.62675,21000000.0
2009-02-16 06:25:00,4.62942,4.62942,4.62863,4.62899,3750000.0
2009-02-16 06:26:00,4.62553,4.62969,4.61872,4.62969,6000000.0
2009-02-16 06:27:00,4.62904,4.62904,4.62205,4.62205,5250000.0
2009-02-16 06:28:00,4.62821,4.6294,4.62388,4.6243,5250000.0
2009-02-16 06:29:00,4.62204,4.63226,4.61746,4.62472,21000000.0
2009-02-16 06:30:00,4.62857,4.62857,4.62662,4.62662,1500000.0
2009-02-16 06:31:00,4.62367,4.63342,4.62314,4.62717,21000000.0
2009-02-16 06:32:00,4.6279,4.62839,4.62324,4.62519,8250000.0
2009-02-16 06:33:00,4.62973,4.63302,4.6218,4.62604,6000000.0
2009-02-16 06:34:00,4.62237,4.62888,4.62121,4.62194,6000000.0
2009-02-16 06:35:00,4.62254,4.62875,4.61889,4.61889,5250000.0
2009-02-16 06:36:00,4.61993,4.62667,4.61993,4.62486,3750000.0
2009-02-16 06:37:00,4.62677,4.62856,4.61843,4.62856,6750000.0
2009-02-16 06:38:00,4.62763,4.62763,4.62272,4.62317,5250000.0
2009-02-16 06:39:00,4.629,4.629,4.61695,4.62691,6000000.0
2009-02-16 06:40:00,4.6208,4.62756,4.61657,4.62312,21000000.0
2009-02-16 06:41:00,4.62344,4.62838,4.61905,4.61905,8250000.0
2009-02-16 06:42:00,4.62119,4.62747,4.61728,4.62382,21000000.0
2009-02-16 06:43:00,4.61886,4.62781,4.61886,4.62384,6000000.0
2009-02-16 06:44:00,4.61949,4.62336,4.61925,4.61945,3750000.0
2009-02-16 06:45:00,4.62952,4.62952,4.61949,4.62592,5250000.0
2009-02-16 06:46:00,4.61979,4.63191,4.61979,4.62844,5250000.0
2009-02-16 06:47:00,4.62158,4.62839,4.61826,4.62506,21000000.0
2009-02-16 06:48:00,4.62453,4.62892,4.62102,4.62892,4500000.0
2009-02-16 06:49:00,4.62453,4.62729,4.61915,4.62173,6000000.0
2009-02-16 06:50:00,4.61856,4.62928,4.61856,4.622,6000000.0
2009-02-16 06:51:00,4.61972,4.6268,4.61512,4.62252,21000000.0
2009-02-16 06:52:00,4.62722,4.62729,4.6236,4.62397,6000000.0
2009-02-16 06:53:00,4.62365,4.62439,4.62287,4.62287,2250000.0
2009-02-16 06:56:00,4.62333,4.62628,4.62117,4.62253,5250000.0
2009-02-16 06:57:00,4.62174,4.62991,4.62046,4.6249,21000000.0
2009-02-16 06:58:00,4.62664,4.62913,4.62162,4.62162,6000000.0
2009-02-16 06:59:00,4.62329,4.6254,4.62329,4.62517,2250000.0
2009-02-16 07:00:00,4.6254,4.63526,4.62295,4.62594,21000000.0
2009-02-16 07:01:00,4.62328,4.62723,4.61862,4.62258,8250000.0
2009-02-16 07:02:00,4.62706,4.62877,4.62351,4.62726,6000000.0
2009-02-16 07:03:00,4.62682,4.62682,4.62243,4.62243,3750000.0
2009-02-16 07:04:00,4.62195,4.62829,4.62195,4.62284,3750000.0
2009-02-16 07:05:00,4.62119,4.62888,4.61665,4.62413,21000000.0
2009-02-16 07:06:00,4.62443,4.62643,4.61749,4.6178,6000000.0
2009-02-16 07:07:00,4.62256,4.63098,4.62026,4.62593,21000000.0
2009-02-16 07:08:00,4.62665,4.62813,4.62351,4.62351,6000000.0
2009-02-16 07:09:00,4.62195,4.627,4.61857,4.61857,7500000.0
2009-02-16 07:10:00,4.6257,4.63063,4.62123,4.63063,6750000.0
2009-02-16 07:11:00,4.62652,4.63354,4.62438,4.63004,21000000.0
2009-02-16 07:12:00,4.62444,4.63393,4.62444,4.63393,2250000.0
2009-02-16 07:13:00,4.62405,4.62795,4.62405,4.62795,1500000.0
2009-02-16 07:14:00,4.62775,4.63238,4.62419,4.6307,3750000.0
2009-02-16 07:15:00,4.62823,4.63461,4.62427,4.62427,6750000.0
2009-02-16 07:16:00,4.6333,4.6333,4.626,4.63166,4500000.0
2009-02-16 07:17:00,4.62766,4.6315,4.62744,4.63031,6000000.0
2009-02-16 07:18:00,4.62664,4.63453,4.6249,4.62904,21000000.0
2009-02-16 07:19:00,4.62797,4.63564,4.62797,4.63385,7500000.0
2009-02-16 07:20:00,4.62799,4.63079,4.6263,4.62736,5250000.0
2009-02-16 07:21:00,4.6314,4.6314,4.62255,4.62651,3750000.0
2009-02-16 07:22:00,4.62637,4.63261,4.62238,4.62347,6750000.0
2009-02-16 07:23:00,4.62699,4.63724,4.62622,4.63068,21000000.0
2009-02-16 07:24:00,4.63121,4.63236,4.62793,4.63236,2250000.0
2009-02-16 07:25:00,4.63166,4.63166,4.63148,4.63148,1500000.0
2009-02-16 07:26:00,4.63089,4.63245,4.62347,4.62802,5250000.0
2009-02-16 07:27:00,4.6323,4.6335,4.62785,4.63346,6000000.0
2009-02-16 07:28:00,4.62283,4.63118,4.62232,4.63118,3750000.0
2009-02-16 07:29:00,4.62861,4.62861,4.62424,4.62424,1500000.0
2009-02-16 07:30:00,4.63203,4.64042,4.62829,4.63055,21000000.0
2009-02-16 07:31:00,4.63407,4.63645,4.6265,4.63135,7500000.0
2009-02-16 07:32:00,4.63228,4.63296,4.62305,4.62984,21000000.0
2009-02-16 07:33:00,4.6256,4.63515,4.6256,4.62905,3750000.0
2009-02-16 07:34:00,4.62581,4.62905,4.62232,4.62783,8250000.0
2009-02-16 07:35:00,4.62586,4.63159,4.62586,4.62723,5250000.0
2009-02-16 07:36:00,4.62567,4.63467,4.62567,4.6322,4500000.0
2009-02-16 07:37:00,4.62662,4.63595,4.62518,4.63297,8250000.0
2009-02-16 07:38:00,4.63476,4.64207,4.63366,4.63589,6750000.0
2009-02-16 07:39:00,4.63152,4.63901,4.62912,4.63477,21000000.0
2009-02-16 07:42:00,4.63077,4.6398,4.62949,4.63406,21000000.0
2009-02-16 07:44:00,4.63197,4.64182,4.62952,4.63417,21000000.0
2009-02-16 07:45:00,4.63032,4.63032,4.63032,4.63032,750000.0
2009-02-16 07:46:00,4.63746,4.63746,4.62818,4.62818,2250000.0
2009-02-16 07:51:00,4.63039,4.63821,4.62696,4.63457,21000000.0
2009-02-16 07:55:00,4.63106,4.63876,4.62858,4.63439,21000000.0
2009-02-16 08:00:00,4.63383,4.64277,4.63036,4.63376,21000000.0
2009-02-16 08:01:00,4.63775,4.63775,4.62859,4.63693,6000000.0
2009-02-16 08:03:00,4.63629,4.63629,4.63629,4.63629,750000.0
2009-02-16 08:04:00,4.63039,4.63738,4.62661,4.63377,21000000.0
2009-02-16 08:11:00,4.63127,4.64007,4.62607,4.63511,21000000.0
2009-02-16 08:12:00,4.63652,4.63652,4.62588,4.62588,4500000.0
2009-02-16 08:14:00,4.63696,4.63821,4.63238,4.63367,5250000.0
2009-02-16 08:17:00,4.63398,4.63522,4.63037,4.63243,6000000.0
2009-02-16 08:18:00,4.63198,4.63599,4.6277,4.63172,4500000.0
2009-02-16 08:24:00,4.63396,4.63396,4.62617,4.63039,4500000.0
2009-02-16 08:25:00,4.62763,4.63415,4.62369,4.6302,21000000.0
2009-02-16 08:26:00,4.63326,4.63326,4.62496,4.63263,2250000.0
2009-02-16 08:27:00,4.62752,4.63501,4.62512,4.63077,21000000.0
2009-02-16 08:30:00,4.62862,4.63611,4.62622,4.63187,21000000.0
2009-02-16 08:34:00,4.63477,4.63477,4.62794,4.62794,4500000.0
2009-02-16 08:35:00,4.62758,4.63094,4.62083,4.63059,8250000.0
2009-02-16 08:36:00,4.62762,4.63511,4.62522,4.63087,20630000.0
2009-02-16 08:37:00,4.63446,4.63518,4.63446,4.63518,1500000.0
2009-02-16 08:38:00,4.62614,4.63569,4.62614,4.63041,4500000.0
2009-02-16 08:39:00,4.62773,4.63631,4.62773,4.63631,760000.0
2009-02-16 08:40:00,4.63751,4.6403,4.6355,4.63606,4500000.0
2009-02-16 08:41:00,4.64064,4.64219,4.6345,4.63973,5250000.0
2009-02-16 08:42:00,4.64136,4.64136,4.63449,4.63958,7130000.0
2009-02-16 08:43:00,4.63941,4.63941,4.63435,4.63545,3750000.0
2009-02-16 08:45:00,4.63767,4.64011,4.63472,4.63839,7880000.0
2009-02-16 08:46:00,4.63871,4.63909,4.6309,4.63909,2250000.0
2009-02-16 08:48:00,4.64172,4.64196,4.63262,4.64009,6000000.0
2009-02-16 08:49:00,4.64185,4.64185,4.63435,4.63547,5630000.0
2009-02-16 08:50:00,4.63972,4.64044,4.63322,4.63504,8250000.0
2009-02-16 08:51:00,4.63505,4.64257,4.63238,4.63741,24000000.0
2009-02-16 08:52:00,4.63518,4.63971,4.63418,4.63971,3750000.0
2009-02-16 08:54:00,4.64041,4.64041,4.63072,4.63925,10500000.0
2009-02-16 08:55:00,4.64068,4.64068,4.62979,4.63879,10500000.0
2009-02-16 08:57:00,4.63311,4.64035,4.62948,4.64035,8630000.0
2009-02-16 08:58:00,4.63977,4.64128,4.63252,4.63252,6000000.0
2009-02-16 08:59:00,4.63524,4.64092,4.6309,4.64008,5250000.0
2009-02-16 09:00:00,4.64127,4.64358,4.63402,4.64276,10890000.0
2009-02-16 09:01:00,4.64207,4.64246,4.63671,4.63936,6000000.0
2009-02-16 09:02:00,4.64082,4.64208,4.63608,4.63608,6000000.0
2009-02-16 09:03:00,4.64183,4.64183,4.63151,4.63151,7130000.0
2009-02-16 09:04:00,4.6392,4.64341,4.63786,4.64071,3750000.0
2009-02-16 09:05:00,4.63206,4.64071,4.63145,4.64071,4880000.0
2009-02-16 09:07:00,4.64246,4.64246,4.63992,4.64073,5250000.0
2009-02-16 09:08:00,4.64099,4.64281,4.6367,4.64182,5250000.0
2009-02-16 09:10:00,4.63208,4.64492,4.63208,4.63835,6750000.0
2009-02-16 09:11:00,4.63148,4.63927,4.63148,4.63483,6000000.0
2009-02-16 09:12:00,4.64082,4.64082,4.63057,4.6351,9760000.0
2009-02-16 09:13:00,4.63804,4.64561,4.63623,4.63864,7130000.0
2009-02-16 09:14:00,4.63718,4.64128,4.63643,4.64128,5250000.0
2009-02-16 09:15:00,4.64256,4.64303,4.63172,4.64181,7890000.0
2009-02-16 09:16:00,4.63781,4.6437,4.63413,4.64234,9760000.0
2009-02-16 09:17:00,4.64102,4.64102,4.63578,4.64061,7130000.0
2009-02-16 09:18:00,4.64114,4.64114,4.63225,4.64081,3000000.0
2009-02-16 09:19:00,4.64187,4.64187,4.6352,4.63584,5250000.0
2009-02-16 09:20:00,4.64105,4.64202,4.63686,4.63701,7880000.0
2009-02-16 09:21:00,4.638,4.64203,4.63655,4.63655,6010000.0
2009-02-16 09:22:00,4.6416,4.64222,4.63282,4.64222,7510000.0
2009-02-16 09:24:00,4.63339,4.64585,4.63339,4.64071,7510000.0
2009-02-16 09:25:00,4.6379,4.64425,4.63415,4.63547,6380000.0
2009-02-16 09:26:00,4.63472,4.64615,4.63002,4.63436,13130000.0
2009-02-16 09:27:00,4.63964,4.63964,4.63108,4.63276,6770000.0
2009-02-16 09:30:00,4.63685,4.64211,4.62835,4.63459,11650000.0
2009-02-16 09:31:00,4.6441,4.64481,4.63968,4.64375,4890000.0
2009-02-16 09:32:00,4.64064,4.64718,4.64064,4.64432,6380000.0
2009-02-16 09:33:00,4.64275,4.64739,4.63608,4.64739,3380000.0
2009-02-16 09:37:00,4.64485,4.64633,4.63661,4.63661,5630000.0
2009-02-16 09:38:00,4.64673,4.64715,4.64068,4.64197,5260000.0
2009-02-16 09:39:00,4.64498,4.64642,4.64344,4.64376,6000000.0
2009-02-16 09:40:00,4.64668,4.64668,4.63995,4.63995,6380000.0
2009-02-16 09:41:00,4.64859,4.64869,4.64179,4.64317,8630000.0
2009-02-16 09:42:00,4.64033,4.64886,4.6378,4.64836,5250000.0
2009-02-16 09:43:00,4.64986,4.65119,4.64078,4.64078,7880000.0
2009-02-16 09:44:00,4.65048,4.65142,4.646,4.64988,9000000.0
2009-02-16 09:45:00,4.65326,4.65326,4.64126,4.65275,12380000.0
2009-02-16 09:46:00,4.65217,4.65293,4.64636,4.65293,6000000.0
2009-02-16 09:47:00,4.64765,4.65305,4.64217,4.65251,7130000.0
2009-02-16 09:48:00,4.65308,4.65523,4.64898,4.64898,5250000.0
2009-02-16 09:49:00,4.65274,4.65625,4.64752,4.65486,8250000.0
2009-02-16 09:50:00,4.65995,4.66606,4.65496,4.65496,4500000.0
2009-02-16 09:51:00,4.65666,4.65783,4.65357,4.65753,6000000.0
2009-02-16 09:52:00,4.6609,4.67034,4.65793,4.67034,10130000.0
2009-02-16 09:53:00,4.66778,4.66826,4.66166,4.66223,7880000.0
2009-02-16 09:54:00,4.66303,4.66819,4.65859,4.66023,7500000.0
2009-02-16 09:55:00,4.66798,4.66798,4.6575,4.6596,9010000.0
2009-02-16 09:56:00,4.66829,4.67159,4.66318,4.6647,9380000.0
2009-02-16 09:57:00,4.66516,4.66967,4.65716,4.65716,7880000.0
2009-02-16 09:58:00,4.66697,4.66873,4.66292,4.66633,7880000.0
2009-02-16 09:59:00,4.66938,4.66938,4.66459,4.66883,5630000.0
2009-02-16 10:00:00,4.66673,4.67355,4.66205,4.66972,14640000.0
2009-02-16 10:01:00,4.66503,4.66951,4.65997,4.66899,7880000.0
2009-02-16 10:02:00,4.66241,4.67254,4.66116,4.66784,20640000.0
2009-02-16 10:03:00,4.67493,4.67746,4.66757,4.67192,6000000.0
2009-02-16 10:04:00,4.67172,4.6768,4.67172,4.67545,5250000.0
2009-02-16 10:05:00,4.67849,4.68363,4.67523,4.68363,4880000.0
2009-02-16 10:06:00,4.68454,4.68508,4.67552,4.68382,7500000.0
2009-02-16 10:07:00,4.68274,4.68274,4.67182,4.67704,5250000.0
2009-02-16 10:08:00,4.67209,4.68401,4.67209,4.6813,7880000.0
2009-02-16 10:09:00,4.68326,4.68476,4.67468,4.68217,5250000.0
2009-02-16 10:10:00,4.68418,4.69591,4.68418,4.69585,5630000.0
2009-02-16 10:11:00,4.69961,4.71094,4.69488,4.70413,7880000.0
2009-02-16 10:12:00,4.69511,4.70426,4.69511,4.70426,5250000.0
2009-02-16 10:13:00,4.70607,4.72068,4.70607,4.72068,5250000.0
2009-02-16 10:14:00,4.71754,4.7247,4.71754,4.7213,6000000.0
2009-02-16 10:15:00,4.72217,4.72541,4.71739,4.72322,7880000.0
2009-02-16 10:16:00,4.71787,4.71787,4.70632,4.71519,6750000.0
2009-02-16 10:17:00,4.71661,4.71673,4.71114,4.71376,8250000.0
2009-02-16 10:18:00,4.7168,4.71842,4.70803,4.7167,6010000.0
2009-02-16 10:19:00,4.71595,4.71652,4.71102,4.7156,6750000.0
2009-02-16 10:20:00,4.71028,4.71652,4.70306,4.7129,19890000.0
2009-02-16 10:21:00,4.71298,4.72387,4.71298,4.71941,6000000.0
2009-02-16 10:22:00,4.72306,4.72815,4.71946,4.72151,8250000.0
2009-02-16 10:23:00,4.72132,4.72695,4.71778,4.71978,6760000.0
2009-02-16 10:24:00,4.71584,4.72773,4.71447,4.72115,19890000.0
2009-02-16 10:25:00,4.72045,4.72659,4.71748,4.72382,8260000.0
2009-02-16 10:26:00,4.72102,4.72102,4.71105,4.71928,8250000.0
2009-02-16 10:27:00,4.71743,4.72151,4.71465,4.71786,5630000.0
2009-02-16 10:28:00,4.72012,4.72012,4.71241,4.71948,4880000.0
2009-02-16 10:29:00,4.7204,4.7204,4.70952,4.71395,8250000.0
2009-02-16 10:30:00,4.71246,4.7177,4.70506,4.70748,18390000.0
2009-02-16 10:31:00,4.71525,4.71614,4.70632,4.71572,5250000.0
2009-02-16 10:32:00,4.71002,4.71709,4.70904,4.71709,6000000.0
2009-02-16 10:33:00,4.71465,4.72146,4.71465,4.72083,8250000.0
2009-02-16 10:34:00,4.71341,4.72127,4.71055,4.71597,20260000.0
2009-02-16 10:35:00,4.71493,4.72124,4.71277,4.72064,5630000.0
2009-02-16 10:36:00,4.71916,4.7204,4.71356,4.71726,7500000.0
2009-02-16 10:37:00,4.71818,4.72263,4.71025,4.71976,8250000.0
2009-02-16 10:38:00,4.71228,4.71999,4.71006,4.71507,21000000.0
2009-02-16 10:39:00,4.72168,4.72168,4.71645,4.72069,5640000.0
2009-02-16 10:40:00,4.71576,4.71956,4.71145,4.71628,7500000.0
2009-02-16 10:41:00,4.71167,4.72023,4.71167,4.71778,5250000.0
2009-02-16 10:42:00,4.71686,4.71871,4.70879,4.70879,7880000.0
2009-02-16 10:43:00,4.71765,4.72264,4.71,4.71744,6000000.0
2009-02-16 10:44:00,4.71511,4.71917,4.71014,4.71809,7500000.0
2009-02-16 10:45:00,4.71454,4.71929,4.71337,4.71422,7130000.0
2009-02-16 10:46:00,4.71429,4.7203,4.71115,4.71798,8250000.0
2009-02-16 10:47:00,4.7128,4.71419,4.70027,4.70027,6750000.0
2009-02-16 10:48:00,4.7078,4.70808,4.70064,4.70439,5250000.0
2009-02-16 10:49:00,4.70879,4.70879,4.69842,4.70779,4510000.0
2009-02-16 10:50:00,4.7062,4.70789,4.69433,4.70712,7130000.0
2009-02-16 10:51:00,4.70555,4.71166,4.70404,4.70433,7500000.0
2009-02-16 10:52:00,4.71098,4.71232,4.70515,4.70799,7130000.0
2009-02-16 10:53:00,4.71031,4.71592,4.71014,4.71528,5630000.0
2009-02-16 10:54:00,4.71765,4.71765,4.71009,4.7105,4510000.0
2009-02-16 10:55:00,4.71782,4.7184,4.71337,4.71337,7880000.0
2009-02-16 10:56:00,4.71242,4.71828,4.70864,4.71783,7130000.0
2009-02-16 10:57:00,4.71977,4.72008,4.71119,4.71941,6000000.0
2009-02-16 10:58:00,4.71757,4.72013,4.71086,4.71601,8250000.0
2009-02-16 10:59:00,4.70891,4.71913,4.70891,4.71395,7500000.0
2009-02-16 11:00:00,4.71894,4.72224,4.71476,4.71991,9760000.0
2009-02-16 11:01:00,4.71879,4.71942,4.71279,4.71279,6750000.0
2009-02-16 11:02:00,4.71911,4.72042,4.71421,4.72042,5250000.0
2009-02-16 11:03:00,4.72049,4.72394,4.71183,4.72266,10130000.0
2009-02-16 11:04:00,4.72151,4.72371,4.71702,4.71789,6000000.0
2009-02-16 11:05:00,4.72054,4.72548,4.71506,4.71506,8260000.0
2009-02-16 11:06:00,4.71987,4.72663,4.71683,4.71683,4880000.0
2009-02-16 11:07:00,4.72595,4.72644,4.72027,4.72027,7880000.0
2009-02-16 11:08:00,4.71998,4.72515,4.71494,4.71729,5630000.0
2009-02-16 11:09:00,4.72147,4.72396,4.71414,4.71414,5630000.0
2009-02-16 11:10:00,4.72031,4.72336,4.71316,4.7226,6750000.0
2009-02-16 11:11:00,4.72452,4.7252,4.71867,4.72291,5250000.0
2009-02-16 11:12:00,4.7314,4.7314,4.72499,4.7297,9000000.0
2009-02-16 11:13:00,4.72856,4.73251,4.72736,4.73182,9760000.0
2009-02-16 11:14:00,4.73436,4.73436,4.72534,4.72534,4880000.0
2009-02-16 11:15:00,4.73482,4.73988,4.72862,4.73429,9380000.0
2009-02-16 11:16:00,4.73204,4.73443,4.72413,4.73015,8250000.0
2009-02-16 11:17:00,4.73499,4.73717,4.72767,4.73297,8250000.0
2009-02-16 11:18:00,4.72766,4.73877,4.72766,4.73544,9000000.0
2009-02-16 11:19:00,4.73773,4.75743,4.73773,4.75743,5630000.0
2009-02-16 11:20:00,4.74729,4.75658,4.74448,4.74945,6010000.0
2009-02-16 11:21:00,4.74729,4.74768,4.74372,4.74688,6380000.0
2009-02-16 11:22:00,4.74883,4.74965,4.74266,4.74562,6750000.0
2009-02-16 11:23:00,4.74175,4.74764,4.73808,4.73808,7500000.0
2009-02-16 11:24:00,4.74841,4.74841,4.7419,4.74742,12390000.0
2009-02-16 11:25:00,4.74555,4.75146,4.74269,4.75112,7500000.0
2009-02-16 11:26:00,4.75102,4.75717,4.74497,4.75717,7130000.0
2009-02-16 11:27:00,4.75132,4.75841,4.74637,4.75841,7500000.0
2009-02-16 11:28:00,4.75852,4.76287,4.75167,4.76034,5260000.0
2009-02-16 11:29:00,4.76875,4.77671,4.76392,4.76762,5250000.0
2009-02-16 11:30:00,4.77921,4.78159,4.77446,4.77968,12000000.0
2009-02-16 11:31:00,4.77956,4.78628,4.77692,4.78628,6380000.0
2009-02-16 11:32:00,4.78727,4.78727,4.78073,4.78537,6000000.0
2009-02-16 11:33:00,4.78387,4.78387,4.76996,4.77427,6000000.0
2009-02-16 11:34:00,4.77725,4.77986,4.76855,4.77715,7500000.0
2009-02-16 11:35:00,4.77669,4.77688,4.76559,4.77418,7500000.0
2009-02-16 11:36:00,4.76854,4.77278,4.76195,4.76879,12000000.0
2009-02-16 11:37:00,4.765,4.77077,4.765,4.76887,6000000.0
2009-02-16 11:38:00,4.76719,4.77178,4.76058,4.76892,9750000.0
2009-02-16 11:39:00,4.76598,4.76845,4.75882,4.76166,7880000.0
2009-02-16 11:40:00,4.76396,4.77046,4.76396,4.77046,3380000.0
2009-02-16 11:41:00,4.76635,4.77072,4.7609,4.76552,5630000.0
2009-02-16 11:42:00,4.76824,4.76966,4.76217,4.76217,4880000.0
2009-02-16 11:43:00,4.77157,4.7738,4.76189,4.7686,11630000.0
2009-02-16 11:44:00,4.77411,4.77472,4.76377,4.76969,14260000.0
2009-02-16 11:45:00,4.76947,4.77346,4.76593,4.76824,13510000.0
2009-02-16 11:46:00,4.76468,4.76683,4.76036,4.7661,5250000.0
2009-02-16 11:47:00,4.76698,4.77258,4.76304,4.77258,6750000.0
2009-02-16 11:48:00,4.76697,4.76697,4.75648,4.76485,4880000.0
2009-02-16 11:49:00,4.76469,4.76469,4.75848,4.75994,7130000.0
2009-02-16 11:50:00,4.76216,4.76291,4.7532,4.75624,6760000.0
2009-02-16 11:51:00,4.76192,4.76192,4.75562,4.76162,7500000.0
2009-02-16 11:52:00,4.75131,4.76001,4.75131,4.7551,6000000.0
2009-02-16 11:53:00,4.76257,4.76368,4.75662,4.76065,8250000.0
2009-02-16 11:54:00,4.76415,4.7651,4.7586,4.75953,5260000.0
2009-02-16 11:55:00,4.76536,4.76536,4.75726,4.763,6380000.0
2009-02-16 11:56:00,4.76584,4.76647,4.76266,4.7661,4510000.0
2009-02-16 11:57:00,4.76421,4.77272,4.76421,4.76847,5630000.0
2009-02-16 11:58:00,4.7701,4.77661,4.7701,4.7726,7880000.0
2009-02-16 11:59:00,4.77434,4.77434,4.76682,4.77201,4510000.0
2009-02-16 12:00:00,4.77217,4.77563,4.76761,4.76961,9010000.0
2009-02-16 12:01:00,4.76977,4.7723,4.76633,4.77125,6750000.0
2009-02-16 12:02:00,4.76469,4.77762,4.76469,4.76698,19890000.0
2009-02-16 12:03:00,4.7657,4.77072,4.76384,4.76531,7880000.0
2009-02-16 12:04:00,4.76853,4.76947,4.76412,4.76891,6750000.0
2009-02-16 12:05:00,4.76175,4.76855,4.76175,4.76819,6000000.0
2009-02-16 12:06:00,4.76633,4.77321,4.76633,4.7696,9000000.0
2009-02-16 12:07:00,4.76139,4.76681,4.75868,4.75868,4880000.0
2009-02-16 12:08:00,4.7662,4.76663,4.76145,4.76663,8250000.0
2009-02-16 12:09:00,4.76656,4.76757,4.76139,4.76713,7130000.0
2009-02-16 12:10:00,4.76208,4.76807,4.76176,4.76698,8630000.0
2009-02-16 12:11:00,4.76652,4.76652,4.76058,4.76544,5250000.0
2009-02-16 12:12:00,4.76498,4.76579,4.76021,4.76552,6000000.0
2009-02-16 12:13:00,4.76376,4.76695,4.76376,4.7662,5250000.0
2009-02-16 12:14:00,4.76611,4.76611,4.76109,4.7625,7500000.0
2009-02-16 12:15:00,4.7631,4.76354,4.75623,4.75876,12000000.0
2009-02-16 12:16:00,4.75775,4.76282,4.75752,4.75908,6010000.0
2009-02-16 12:17:00,4.76329,4.7634,4.75351,4.7634,8250000.0
2009-02-16 12:18:00,4.75427,4.76287,4.75427,4.76206,6380000.0
2009-02-16 12:19:00,4.76024,4.76378,4.75299,4.7629,10130000.0
2009-02-16 12:20:00,4.76449,4.76449,4.75329,4.76319,8630000.0
2009-02-16 12:21:00,4.76352,4.76453,4.76264,4.76264,5250000.0
2009-02-16 12:22:00,4.75406,4.76208,4.75329,4.75418,7880000.0
2009-02-16 12:23:00,4.76416,4.76437,4.75924,4.76437,8630000.0
2009-02-16 12:24:00,4.76591,4.76649,4.76024,4.76462,10500000.0
2009-02-16 12:25:00,4.75935,4.76422,4.75708,4.76172,11250000.0
2009-02-16 12:26:00,4.76175,4.76659,4.75963,4.7632,7130000.0
2009-02-16 12:27:00,4.76362,4.7651,4.75857,4.76174,6380000.0
2009-02-16 12:28:00,4.76103,4.76103,4.7553,4.75888,7500000.0
2009-02-16 12:29:00,4.75686,4.76171,4.75682,4.76143,6000000.0
2009-02-16 12:30:00,4.75501,4.76767,4.75501,4.75914,18760000.0
2009-02-16 12:31:00,4.76114,4.76131,4.75462,4.76064,7510000.0
2009-02-16 12:32:00,4.75911,4.75933,4.75437,4.75802,6760000.0
2009-02-16 12:34:00,4.75948,4.75992,4.75399,4.75812,6000000.0
2009-02-16 12:35:00,4.76108,4.76329,4.75174,4.76059,10500000.0
2009-02-16 12:36:00,4.76224,4.76394,4.75261,4.76232,6380000.0
2009-02-16 12:37:00,4.76028,4.76416,4.75732,4.75933,7880000.0
2009-02-16 12:38:00,4.75297,4.76456,4.75297,4.76456,7880000.0
2009-02-16 12:39:00,4.76605,4.76605,4.75237,4.75455,6380000.0
2009-02-16 12:40:00,4.76216,4.76216,4.75642,4.76139,6750000.0
2009-02-16 12:41:00,4.75805,4.76147,4.75207,4.76074,6750000.0
2009-02-16 12:42:00,4.75821,4.7652,4.75523,4.76482,7880000.0
2009-02-16 12:43:00,4.76297,4.76424,4.7507,4.7507,7130000.0
2009-02-16 12:44:00,4.76418,4.76418,4.75427,4.75696,7510000.0
2009-02-16 12:45:00,4.76427,4.76484,4.75501,4.76474,15000000.0
2009-02-16 12:46:00,4.75582,4.76536,4.75582,4.76319,15000000.0
2009-02-16 12:47:00,4.76541,4.76947,4.75595,4.76943,8250000.0
2009-02-16 12:48:00,4.76775,4.77006,4.76474,4.76595,10500000.0
2009-02-16 12:49:00,4.76855,4.77156,4.76527,4.76527,8250000.0
2009-02-16 12:51:00,4.76837,4.76837,4.75856,4.75856,7510000.0
2009-02-16 12:52:00,4.7679,4.7679,4.75634,4.76688,5630000.0
2009-02-16 12:54:00,4.76959,4.77367,4.76861,4.76861,6010000.0
2009-02-16 12:55:00,4.77383,4.77383,4.76419,4.76824,7890000.0
2009-02-16 12:56:00,4.76738,4.77264,4.76004,4.76536,6020000.0
2009-02-16 12:57:00,4.77034,4.77034,4.76135,4.76932,7510000.0
2009-02-16 12:58:00,4.76625,4.77122,4.76625,4.77122,5260000.0
2009-02-16 12:59:00,4.7714,4.77195,4.76701,4.77162,7510000.0
2009-02-16 13:00:00,4.765,4.77621,4.765,4.77493,12760000.0
2009-02-16 13:01:00,4.77514,4.77638,4.76998,4.77363,7510000.0
2009-02-16 13:02:00,4.77221,4.77497,4.77036,4.77303,6000000.0
2009-02-16 13:03:00,4.76741,4.76981,4.76433,4.76922,7500000.0
2009-02-16 13:04:00,4.76936,4.77053,4.76934,4.76988,6000000.0
2009-02-16 13:06:00,4.7701,4.77114,4.76627,4.76627,5250000.0
2009-02-16 13:07:00,4.76503,4.76976,4.75962,4.76645,8630000.0
2009-02-16 13:08:00,4.77209,4.77345,4.77064,4.77101,4880000.0
2009-02-16 13:09:00,4.77305,4.77305,4.76749,4.76749,6750000.0
2009-02-16 13:10:00,4.77133,4.77285,4.77046,4.77285,6380000.0
2009-02-16 13:12:00,4.7706,4.77154,4.76126,4.76708,7510000.0
2009-02-16 13:13:00,4.76786,4.77286,4.76612,4.76769,5630000.0
2009-02-16 13:14:00,4.77064,4.77203,4.75976,4.77022,5250000.0
2009-02-16 13:15:00,4.77196,4.77347,4.76442,4.77347,7500000.0
2009-02-16 13:16:00,4.77137,4.77137,4.76052,4.76855,5630000.0
2009-02-16 13:17:00,4.762,4.76808,4.7585,4.7669,7130000.0
2009-02-16 13:18:00,4.76148,4.76741,4.75577,4.76658,7500000.0
2009-02-16 13:19:00,4.76288,4.7701,4.75925,4.75925,7880000.0
2009-02-16 13:20:00,4.76469,4.7693,4.76181,4.7691,7500000.0
2009-02-16 13:21:00,4.76487,4.77083,4.76227,4.76227,7130000.0
2009-02-16 13:22:00,4.77036,4.77217,4.76536,4.76536,8630000.0
2009-02-16 13:23:00,4.76628,4.77151,4.76566,4.76567,6000000.0
2009-02-16 13:24:00,4.77123,4.77123,4.76062,4.76931,7880000.0
2009-02-16 13:25:00,4.7671,4.7671,4.75479,4.7625,7500000.0
2009-02-16 13:26:00,4.76127,4.76462,4.75734,4.75734,7130000.0
2009-02-16 13:27:00,4.76391,4.7656,4.75449,4.76488,7130000.0
2009-02-16 13:29:00,4.76165,4.76778,4.75754,4.76484,9380000.0
2009-02-16 13:30:00,4.76304,4.76764,4.75615,4.7649,14250000.0
2009-02-16 13:31:00,4.76122,4.76795,4.76053,4.76361,6010000.0
2009-02-16 13:32:00,4.76061,4.7688,4.75821,4.7688,6010000.0
2009-02-16 13:33:00,4.76762,4.77394,4.76314,4.7736,6750000.0
2009-02-16 13:34:00,4.76882,4.77423,4.76507,4.7725,10880000.0
2009-02-16 13:35:00,4.77243,4.77387,4.76328,4.77387,9380000.0
2009-02-16 13:36:00,4.7716,4.77392,4.76519,4.77329,10140000.0
2009-02-16 13:37:00,4.77159,4.77533,4.76534,4.76843,12380000.0
2009-02-16 13:38:00,4.76727,4.77354,4.76477,4.7684,10500000.0
2009-02-16 13:39:00,4.77276,4.77276,4.76691,4.77213,11250000.0
2009-02-16 13:40:00,4.7631,4.77294,4.7631,4.77067,7510000.0
2009-02-16 13:41:00,4.77213,4.77243,4.76698,4.77161,6750000.0
2009-02-16 13:42:00,4.77188,4.77329,4.76622,4.76751,7130000.0
2009-02-16 13:43:00,4.77136,4.77136,4.76587,4.76641,8630000.0
2009-02-16 13:44:00,4.76868,4.7718,4.76597,4.76614,10130000.0
2009-02-16 13:45:00,4.77158,4.77158,4.76236,4.76765,12380000.0
2009-02-16 13:46:00,4.76104,4.76971,4.76104,4.76449,4500000.0
2009-02-16 13:47:00,4.76752,4.76802,4.76293,4.76768,8250000.0
2009-02-16 13:48:00,4.75949,4.77142,4.75949,4.76749,5250000.0
2009-02-16 13:49:00,4.76435,4.76841,4.7633,4.76821,4880000.0
2009-02-16 13:50:00,4.76543,4.77156,4.76222,4.76623,9380000.0
2009-02-16 13:51:00,4.77023,4.77472,4.76558,4.7731,9750000.0
2009-02-16 13:52:00,4.76832,4.77547,4.76832,4.77013,7880000.0
2009-02-16 13:53:00,4.76952,4.77434,4.7691,4.77336,5250000.0
2009-02-16 13:54:00,4.76902,4.77459,4.7671,4.77459,9390000.0
2009-02-16 13:55:00,4.77215,4.77632,4.76805,4.7754,11250000.0
2009-02-16 13:56:00,4.77574,4.77676,4.77089,4.77089,7510000.0
2009-02-16 13:57:00,4.77243,4.78012,4.77243,4.78012,6750000.0
2009-02-16 13:58:00,4.78109,4.78109,4.77561,4.7771,6000000.0
2009-02-16 13:59:00,4.7712,4.78483,4.7712,4.78422,6750000.0
2009-02-16 14:00:00,4.784,4.78581,4.77499,4.78581,9750000.0
2009-02-16 14:01:00,4.78627,4.78735,4.78055,4.78695,5250000.0
2009-02-16 14:02:00,4.78557,4.78714,4.78037,4.7833,6010000.0
2009-02-16 14:03:00,4.78477,4.78587,4.78025,4.78025,5630000.0
2009-02-16 14:04:00,4.78553,4.79301,4.78069,4.78505,10520000.0
2009-02-16 14:05:00,4.79135,4.79425,4.78697,4.79425,7500000.0
2009-02-16 14:06:00,4.79413,4.79628,4.78527,4.79628,16510000.0
2009-02-16 14:07:00,4.7899,4.79617,4.78518,4.78529,5640000.0
2009-02-16 14:08:00,4.78685,4.79447,4.78118,4.79002,20260000.0
2009-02-16 14:09:00,4.78608,4.79357,4.78353,4.79267,6000000.0
2009-02-16 14:10:00,4.79371,4.79371,4.78884,4.79013,5630000.0
2009-02-16 14:11:00,4.79267,4.79683,4.7868,4.78836,6760000.0
2009-02-16 14:12:00,4.79295,4.79295,4.78352,4.79262,6000000.0
2009-02-16 14:13:00,4.79449,4.79621,4.78666,4.79609,8250000.0
2009-02-16 14:14:00,4.79646,4.79702,4.79138,4.79241,5260000.0
2009-02-16 14:15:00,4.80158,4.81225,4.7971,4.81225,7130000.0
2009-02-16 14:16:00,4.8102,4.81308,4.79662,4.79662,5630000.0
2009-02-16 14:17:00,4.80104,4.80905,4.79939,4.80795,5250000.0
2009-02-16 14:18:00,4.80605,4.82659,4.80605,4.82659,6000000.0
2009-02-16 14:19:00,4.82272,4.82509,4.81911,4.8196,7500000.0
2009-02-16 14:20:00,4.81553,4.82841,4.81553,4.82841,6000000.0
2009-02-16 14:21:00,4.82514,4.82514,4.81327,4.81327,5250000.0
2009-02-16 14:22:00,4.81435,4.81806,4.81001,4.81003,7880000.0
2009-02-16 14:23:00,4.81453,4.81637,4.81212,4.8156,6750000.0
2009-02-16 14:24:00,4.81352,4.81728,4.80942,4.81411,10510000.0
2009-02-16 14:25:00,4.80787,4.8145,4.80212,4.81158,9380000.0
2009-02-16 14:26:00,4.80592,4.81022,4.79212,4.79682,7880000.0
2009-02-16 14:27:00,4.80119,4.80263,4.79223,4.79841,9750000.0
2009-02-16 14:28:00,4.79318,4.79898,4.79234,4.79393,6750000.0
2009-02-16 14:29:00,4.79715,4.80384,4.79678,4.79939,5250000.0
2009-02-16 14:30:00,4.80596,4.80596,4.79284,4.79284,10500000.0
2009-02-16 14:31:00,4.79953,4.80268,4.79769,4.80268,4880000.0
2009-02-16 14:32:00,4.8029,4.80603,4.79845,4.80603,7500000.0
2009-02-16 14:33:00,4.80431,4.80431,4.79807,4.79807,5250000.0
2009-02-16 14:34:00,4.80254,4.8038,4.79683,4.8024,11630000.0
2009-02-16 14:35:00,4.79695,4.80467,4.79384,4.80306,5630000.0
2009-02-16 14:36:00,4.80055,4.80171,4.79221,4.79857,5630000.0
2009-02-16 14:37:00,4.79761,4.80439,4.79761,4.80439,6760000.0
2009-02-16 14:38:00,4.80362,4.80556,4.79981,4.80391,7880000.0
2009-02-16 14:39:00,4.8011,4.80486,4.79475,4.80023,9010000.0
2009-02-16 14:40:00,4.80256,4.80953,4.79707,4.80627,6380000.0
2009-02-16 14:41:00,4.80256,4.80867,4.79755,4.80481,8630000.0
2009-02-16 14:42:00,4.80319,4.80706,4.80041,4.80643,6000000.0
2009-02-16 14:43:00,4.80401,4.80681,4.79601,4.79601,7130000.0
2009-02-16 14:44:00,4.80009,4.80232,4.79607,4.80232,7500000.0
2009-02-16 14:45:00,4.80179,4.80544,4.79766,4.80246,9760000.0
2009-02-16 14:46:00,4.79777,4.80252,4.79233,4.79298,4510000.0
2009-02-16 14:47:00,4.79554,4.79806,4.78904,4.78904,5250000.0
2009-02-16 14:48:00,4.78631,4.79576,4.78631,4.79034,6000000.0
2009-02-16 14:49:00,4.79184,4.79602,4.78703,4.79602,6000000.0
2009-02-16 14:50:00,4.79027,4.7962,4.78631,4.7962,6000000.0
2009-02-16 14:51:00,4.78634,4.79835,4.78634,4.79525,9750000.0
2009-02-16 14:52:00,4.78848,4.80226,4.78848,4.79368,7880000.0
2009-02-16 14:53:00,4.79345,4.79803,4.78771,4.79088,6390000.0
2009-02-16 14:54:00,4.79477,4.79972,4.7923,4.79775,13140000.0
2009-02-16 14:55:00,4.80092,4.80339,4.79369,4.79981,12010000.0
2009-02-16 14:56:00,4.8016,4.8037,4.79374,4.8022,12380000.0
2009-02-16 14:57:00,4.79537,4.79993,4.79061,4.79658,12020000.0
2009-02-16 14:58:00,4.79616,4.79922,4.79126,4.79748,13510000.0
2009-02-16 14:59:00,4.79858,4.80008,4.79423,4.79768,5630000.0
2009-02-16 15:00:00,4.79725,4.79725,4.78403,4.7926,12390000.0
2009-02-16 15:01:00,4.78886,4.7943,4.78404,4.79415,9760000.0
2009-02-16 15:02:00,4.7929,4.7929,4.78422,4.79216,12760000.0
2009-02-16 15:03:00,4.78773,4.79279,4.78268,4.78799,6760000.0
2009-02-16 15:04:00,4.78805,4.7904,4.78775,4.78809,4880000.0
2009-02-16 15:05:00,4.78668,4.78885,4.7783,4.78809,8260000.0
2009-02-16 15:06:00,4.78808,4.79465,4.78583,4.7944,8250000.0
2009-02-16 15:07:00,4.79872,4.79872,4.78781,4.78781,7880000.0
2009-02-16 15:08:00,4.78878,4.79361,4.7863,4.7871,6750000.0
2009-02-16 15:09:00,4.78843,4.78893,4.77951,4.78594,7880000.0
2009-02-16 15:10:00,4.79191,4.79194,4.78316,4.78316,4510000.0
2009-02-16 15:11:00,4.79287,4.79287,4.77829,4.7894,5630000.0
2009-02-16 15:12:00,4.79017,4.79272,4.78101,4.78101,6380000.0
2009-02-16 15:13:00,4.78128,4.78904,4.7808,4.7808,7130000.0
2009-02-16 15:14:00,4.77857,4.78294,4.77857,4.78217,5250000.0
2009-02-16 15:15:00,4.77492,4.78746,4.77492,4.78741,8630000.0
2009-02-16 15:16:00,4.78712,4.78781,4.77876,4.78531,8270000.0
2009-02-16 15:17:00,4.78097,4.78727,4.78097,4.78354,5250000.0
2009-02-16 15:18:00,4.78561,4.78683,4.78268,4.78268,6010000.0
2009-02-16 15:19:00,4.78787,4.79103,4.78558,4.78997,6380000.0
2009-02-16 15:20:00,4.79327,4.79692,4.79192,4.79474,4500000.0
2009-02-16 15:21:00,4.79672,4.79747,4.78671,4.78671,5250000.0
2009-02-16 15:22:00,4.79345,4.79345,4.78138,4.78724,5250000.0
2009-02-16 15:23:00,4.79078,4.7938,4.78394,4.79181,7880000.0
2009-02-16 15:24:00,4.79052,4.79357,4.78416,4.79357,5630000.0
2009-02-16 15:25:00,4.79521,4.7963,4.79041,4.7954,5630000.0
2009-02-16 15:26:00,4.7977,4.79984,4.79002,4.79338,8250000.0
2009-02-16 15:27:00,4.7969,4.80277,4.79416,4.8011,8250000.0
2009-02-16 15:28:00,4.80106,4.80286,4.79058,4.79058,7880000.0
2009-02-16 15:29:00,4.79576,4.79729,4.78698,4.79409,12010000.0
2009-02-16 15:30:00,4.79421,4.79421,4.78596,4.78862,7500000.0
2009-02-16 15:31:00,4.79232,4.79489,4.78781,4.78872,8250000.0
2009-02-16 15:32:00,4.78452,4.79156,4.78299,4.78798,7510000.0
2009-02-16 15:33:00,4.77886,4.78689,4.77775,4.78689,5250000.0
2009-02-16 15:34:00,4.78473,4.78615,4.77986,4.78202,4880000.0
2009-02-16 15:35:00,4.78547,4.78577,4.77907,4.78437,5630000.0
2009-02-16 15:36:00,4.7875,4.7917,4.78577,4.78577,4510000.0
2009-02-16 15:37:00,4.78123,4.79282,4.78123,4.78766,5630000.0
2009-02-16 15:38:00,4.78986,4.79619,4.78986,4.79505,6380000.0
2009-02-16 15:39:00,4.7914,4.79665,4.79058,4.79592,7500000.0
2009-02-16 15:40:00,4.79515,4.79586,4.78961,4.793,5630000.0
2009-02-16 15:41:00,4.79303,4.79517,4.78854,4.79451,12770000.0
2009-02-16 15:42:00,4.79586,4.79586,4.78321,4.78978,10510000.0
2009-02-16 15:43:00,4.79383,4.79501,4.78892,4.79419,5260000.0
2009-02-16 15:44:00,4.79424,4.79424,4.78068,4.79066,13520000.0
2009-02-16 15:45:00,4.79302,4.79302,4.78151,4.79171,12380000.0
2009-02-16 15:46:00,4.79214,4.79356,4.78644,4.78837,7510000.0
2009-02-16 15:47:00,4.79012,4.79283,4.78126,4.78376,6380000.0
2009-02-16 15:48:00,4.78496,4.79212,4.78188,4.78188,4880000.0
2009-02-16 15:49:00,4.79252,4.8005,4.78902,4.79506,14250000.0
2009-02-16 15:50:00,4.79594,4.79613,4.7858,4.7942,4880000.0
2009-02-16 15:51:00,4.7876,4.7948,4.7876,4.79216,7500000.0
2009-02-16 15:52:00,4.79451,4.79451,4.78458,4.78798,5260000.0
2009-02-16 15:53:00,4.78687,4.79096,4.78133,4.78435,8250000.0
2009-02-16 15:54:00,4.78707,4.78891,4.77756,4.77756,4510000.0
2009-02-16 15:55:00,4.78553,4.78842,4.77804,4.78842,6380000.0
2009-02-16 15:56:00,4.78668,4.79032,4.78488,4.79032,5250000.0
2009-02-16 15:57:00,4.78798,4.79086,4.78466,4.78939,5260000.0
2009-02-16 15:58:00,4.78959,4.79028,4.77602,4.78208,7500000.0
2009-02-16 15:59:00,4.78415,4.7858,4.77631,4.77631,7500000.0
2009-02-16 16:00:00,4.78594,4.7887,4.78191,4.78225,8630000.0
2009-02-16 16:01:00,4.77161,4.78238,4.77142,4.77921,10510000.0
2009-02-16 16:02:00,4.78527,4.78678,4.78169,4.78233,12750000.0
2009-02-16 16:03:00,4.78376,4.7861,4.78198,4.78198,6750000.0
2009-02-16 16:05:00,4.7865,4.78652,4.7814,4.78652,5250000.0
2009-02-16 16:06:00,4.78726,4.78977,4.77901,4.78493,5630000.0
2009-02-16 16:07:00,4.78498,4.79371,4.78463,4.79371,6750000.0
2009-02-16 16:08:00,4.7883,4.79366,4.78805,4.79366,5630000.0
2009-02-16 16:09:00,4.79049,4.79652,4.78491,4.79486,7500000.0
2009-02-16 16:10:00,4.7867,4.79486,4.7867,4.79209,8630000.0
2009-02-16 16:11:00,4.79584,4.79637,4.7859,4.79286,10510000.0
2009-02-16 16:12:00,4.78311,4.79473,4.78311,4.79473,4880000.0
2009-02-16 16:13:00,4.79509,4.79852,4.78945,4.79475,8630000.0
2009-02-16 16:14:00,4.7972,4.79969,4.78985,4.79015,5630000.0
2009-02-16 16:15:00,4.80055,4.80055,4.79195,4.79672,9380000.0
2009-02-16 16:16:00,4.79077,4.79848,4.79077,4.79848,7130000.0
2009-02-16 16:17:00,4.7972,4.79795,4.79514,4.79761,6000000.0
2009-02-16 16:18:00,4.79668,4.79703,4.79487,4.79533,4880000.0
2009-02-16 16:19:00,4.79535,4.79824,4.79314,4.79769,6390000.0
2009-02-16 16:20:00,4.7972,4.79947,4.78774,4.79768,7500000.0
2009-02-16 16:21:00,4.79686,4.79686,4.79194,4.79229,6010000.0
2009-02-16 16:22:00,4.79005,4.79751,4.78843,4.79663,5630000.0
2009-02-16 16:23:00,4.7952,4.79545,4.7857,4.79412,6750000.0
2009-02-16 16:24:00,4.7893,4.79684,4.78502,4.793,20630000.0
2009-02-16 16:25:00,4.78742,4.79944,4.78742,4.78962,7880000.0
2009-02-16 16:26:00,4.79353,4.79353,4.78855,4.7922,6750000.0
2009-02-16 16:27:00,4.78773,4.79548,4.78533,4.79087,19520000.0
2009-02-16 16:28:00,4.78863,4.79609,4.78863,4.79016,8250000.0
2009-02-16 16:29:00,4.79262,4.79262,4.78565,4.79059,7130000.0
2009-02-16 16:30:00,4.79409,4.79409,4.78546,4.78546,12010000.0
2009-02-16 16:31:00,4.78345,4.79271,4.78345,4.78633,5250000.0
2009-02-16 16:32:00,4.78926,4.79266,4.78164,4.7832,7510000.0
2009-02-16 16:33:00,4.78677,4.78677,4.78152,4.78174,4880000.0
2009-02-16 16:34:00,4.78117,4.7844,4.77913,4.78007,9380000.0
2009-02-16 16:35:00,4.78086,4.78616,4.77624,4.78393,5250000.0
2009-02-16 16:36:00,4.78822,4.78822,4.77511,4.77511,4510000.0
2009-02-16 16:37:00,4.77503,4.7827,4.77503,4.77933,7500000.0
2009-02-16 16:38:00,4.78321,4.78514,4.78258,4.78297,5250000.0
2009-02-16 16:39:00,4.77644,4.78646,4.77644,4.78607,5630000.0
2009-02-16 16:40:00,4.78553,4.78553,4.77853,4.78424,5640000.0
2009-02-16 16:41:00,4.78489,4.78489,4.77795,4.78317,7880000.0
2009-02-16 16:42:00,4.77776,4.78124,4.77277,4.77865,7500000.0
2009-02-16 16:43:00,4.77801,4.78449,4.77191,4.77191,7510000.0
2009-02-16 16:44:00,4.78076,4.78689,4.7806,4.7807,6380000.0
2009-02-16 16:45:00,4.78652,4.78872,4.77748,4.78384,12750000.0
2009-02-16 16:46:00,4.78261,4.78436,4.78211,4.78227,5640000.0
2009-02-16 16:47:00,4.78177,4.78553,4.78177,4.7832,7880000.0
2009-02-16 16:48:00,4.78441,4.78441,4.77714,4.78374,9760000.0
2009-02-16 16:49:00,4.7807,4.78606,4.77522,4.77969,6750000.0
2009-02-16 16:50:00,4.78412,4.79108,4.78019,4.78445,6750000.0
2009-02-16 16:51:00,4.78768,4.7882,4.78303,4.7882,7130000.0
2009-02-16 16:52:00,4.78635,4.7874,4.78105,4.78734,7500000.0
2009-02-16 16:53:00,4.78864,4.78864,4.78318,4.78777,6750000.0
2009-02-16 16:54:00,4.78946,4.7905,4.78049,4.7905,6000000.0
2009-02-16 16:55:00,4.78447,4.78958,4.78359,4.78857,7510000.0
2009-02-16 16:56:00,4.77988,4.79431,4.77988,4.7891,7880000.0
2009-02-16 16:57:00,4.78643,4.792,4.78583,4.79158,6000000.0
2009-02-16 16:58:00,4.7869,4.79152,4.78629,4.79077,7880000.0
2009-02-16 16:59:00,4.7906,4.79633,4.78366,4.7914,11260000.0
2009-02-16 17:00:00,4.79033,4.79033,4.77439,4.775,11640000.0
2009-02-16 17:01:00,4.78511,4.78618,4.77513,4.78018,16130000.0
2009-02-16 17:02:00,4.78645,4.78645,4.78163,4.78613,3750000.0
2009-02-16 17:03:00,4.7831,4.78738,4.77739,4.78665,6750000.0
2009-02-16 17:04:00,4.785,4.78707,4.78045,4.78563,8250000.0
2009-02-16 17:05:00,4.78709,4.78843,4.78003,4.78402,5630000.0
2009-02-16 17:06:00,4.789,4.79067,4.7809,4.78936,11640000.0
2009-02-16 17:07:00,4.79007,4.79189,4.78527,4.7882,6000000.0
2009-02-16 17:08:00,4.79116,4.79376,4.78769,4.78769,6380000.0
2009-02-16 17:09:00,4.7923,4.79589,4.78597,4.79126,6010000.0
2009-02-16 17:10:00,4.79167,4.79245,4.78216,4.78526,6380000.0
2009-02-16 17:11:00,4.79034,4.79187,4.77955,4.77955,7880000.0
2009-02-16 17:12:00,4.79068,4.7917,4.78727,4.78925,6000000.0
2009-02-16 17:13:00,4.79103,4.79422,4.78511,4.79339,7510000.0
2009-02-16 17:14:00,4.79271,4.7944,4.78405,4.7929,6380000.0
2009-02-16 17:15:00,4.79091,4.79753,4.78996,4.79296,12010000.0
2009-02-16 17:16:00,4.78696,4.79272,4.77914,4.77914,5250000.0
2009-02-16 17:17:00,4.78437,4.78975,4.78387,4.78387,4890000.0
2009-02-16 17:18:00,4.78565,4.79025,4.78355,4.78604,7130000.0
2009-02-16 17:19:00,4.78727,4.79239,4.78143,4.78482,12760000.0
2009-02-16 17:20:00,4.78784,4.79115,4.77811,4.78729,5630000.0
2009-02-16 17:21:00,4.78953,4.79066,4.78554,4.78983,7880000.0
2009-02-16 17:22:00,4.78635,4.7913,4.78585,4.7913,6010000.0
2009-02-16 17:23:00,4.78477,4.79168,4.78345,4.78738,4880000.0
2009-02-16 17:24:00,4.78881,4.79218,4.78598,4.79204,5260000.0
2009-02-16 17:25:00,4.79136,4.79136,4.78571,4.7911,5630000.0
2009-02-16 17:26:00,4.78656,4.79234,4.78648,4.78654,4880000.0
2009-02-16 17:27:00,4.78492,4.79137,4.78064,4.78479,5640000.0
2009-02-16 17:28:00,4.78732,4.79013,4.77907,4.78747,8250000.0
2009-02-16 17:29:00,4.78316,4.78909,4.78312,4.78705,5250000.0
2009-02-16 17:30:00,4.79236,4.79236,4.78139,4.78139,7880000.0
2009-02-16 17:31:00,4.78941,4.79291,4.78763,4.79291,5630000.0
2009-02-16 17:32:00,4.79212,4.79616,4.7919,4.79487,5250000.0
2009-02-16 17:33:00,4.78859,4.79855,4.78782,4.79514,6750000.0
2009-02-16 17:34:00,4.79412,4.79553,4.78463,4.79016,7880000.0
2009-02-16 17:35:00,4.78889,4.7973,4.78889,4.79441,7880000.0
2009-02-16 17:36:00,4.79541,4.79665,4.79135,4.79135,7130000.0
2009-02-16 17:37:00,4.79572,4.8,4.7861,4.79463,7510000.0
2009-02-16 17:38:00,4.79489,4.79489,4.78981,4.78981,6000000.0
2009-02-16 17:39:00,4.78931,4.79519,4.78478,4.79519,7880000.0
2009-02-16 17:42:00,4.78901,4.79563,4.78403,4.79322,7880000.0
2009-02-16 17:43:00,4.79421,4.79514,4.7844,4.79431,7510000.0
2009-02-16 17:44:00,4.79207,4.79413,4.78302,4.79413,11640000.0
2009-02-16 17:45:00,4.79005,4.7957,4.7887,4.79291,9010000.0
2009-02-16 17:46:00,4.78538,4.79891,4.78531,4.78531,14250000.0
2009-02-16 17:47:00,4.78982,4.79233,4.78112,4.79233,6000000.0
2009-02-16 17:48:00,4.79253,4.79482,4.78884,4.79456,6000000.0
2009-02-16 17:49:00,4.79416,4.79442,4.79162,4.79247,4510000.0
2009-02-16 17:51:00,4.79424,4.79469,4.78562,4.79038,5250000.0
2009-02-16 17:52:00,4.78538,4.7945,4.78538,4.79417,5250000.0
2009-02-16 17:53:00,4.79681,4.79838,4.78747,4.79299,7500000.0
2009-02-16 17:54:00,4.79882,4.80137,4.79074,4.79765,6010000.0
2009-02-16 17:55:00,4.78932,4.79982,4.78932,4.79625,5250000.0
2009-02-16 17:56:00,4.79561,4.79717,4.79216,4.79581,6000000.0
2009-02-16 17:57:00,4.79795,4.79795,4.79402,4.79402,6000000.0
2009-02-16 17:58:00,4.79647,4.79735,4.7884,4.79696,5250000.0
2009-02-16 17:59:00,4.79571,4.79759,4.79192,4.79657,5250000.0
2009-02-16 18:00:00,4.79778,4.79778,4.79776,4.79776,1500000.0
2009-02-16 18:01:00,4.79532,4.79532,4.78485,4.78485,6750000.0
2009-02-16 18:02:00,4.79284,4.79645,4.78778,4.7953,8250000.0
2009-02-16 18:03:00,4.79791,4.79791,4.79244,4.79762,9000000.0
2009-02-16 18:04:00,4.79296,4.79914,4.78782,4.79485,7130000.0
2009-02-16 18:05:00,4.80053,4.80481,4.79197,4.80085,9000000.0
2009-02-16 18:06:00,4.79926,4.80367,4.79198,4.80087,9750000.0
2009-02-16 18:07:00,4.79899,4.80294,4.79598,4.80143,9000000.0
2009-02-16 18:08:00,4.80364,4.80375,4.79497,4.80248,5250000.0
2009-02-16 18:09:00,4.80148,4.80797,4.80148,4.80657,5250000.0
2009-02-16 18:10:00,4.80501,4.80881,4.80234,4.80844,6380000.0
2009-02-16 18:11:00,4.80246,4.80974,4.80174,4.80974,6750000.0
2009-02-16 18:12:00,4.80737,4.81463,4.80737,4.81249,6000000.0
2009-02-16 18:13:00,4.80642,4.80642,4.80265,4.80265,1500000.0
2009-02-16 18:15:00,4.8143,4.8143,4.80622,4.8094,7520000.0
2009-02-16 18:16:00,4.80984,4.81159,4.80202,4.8103,6390000.0
2009-02-16 18:17:00,4.80713,4.81904,4.80553,4.80909,18780000.0
2009-02-16 18:18:00,4.80956,4.81342,4.80277,4.80612,6770000.0
2009-02-16 18:19:00,4.81373,4.81373,4.80315,4.81327,3380000.0
2009-02-16 18:21:00,4.80841,4.81125,4.80064,4.80883,6000000.0
2009-02-16 18:22:00,4.80897,4.81334,4.80295,4.81153,7500000.0
2009-02-16 18:23:00,4.81599,4.81599,4.80905,4.80948,4880000.0
2009-02-16 18:24:00,4.81877,4.81877,4.81249,4.81741,5630000.0
2009-02-16 18:25:00,4.81755,4.81924,4.80977,4.81683,5250000.0
2009-02-16 18:26:00,4.81627,4.82227,4.81627,4.82193,4880000.0
2009-02-16 18:27:00,4.8221,4.8221,4.81358,4.82197,12010000.0
2009-02-16 18:28:00,4.81852,4.82593,4.81733,4.82396,17250000.0
2009-02-16 18:29:00,4.82463,4.82927,4.82101,4.82198,9760000.0
2009-02-16 18:30:00,4.82198,4.82605,4.81454,4.81665,10890000.0
2009-02-16 18:31:00,4.8249,4.8249,4.81762,4.82488,6750000.0
2009-02-16 18:32:00,4.82036,4.82036,4.80432,4.80432,6000000.0
2009-02-16 18:33:00,4.81042,4.81284,4.79854,4.79989,6380000.0
2009-02-16 18:34:00,4.8071,4.81281,4.80098,4.80964,20630000.0
2009-02-16 18:35:00,4.80329,4.81384,4.80329,4.80942,7880000.0
2009-02-16 18:36:00,4.81126,4.8159,4.81013,4.81543,6000000.0
2009-02-16 18:37:00,4.8116,4.81525,4.80794,4.81525,7510000.0
2009-02-16 18:38:00,4.81262,4.81262,4.80247,4.80759,5630000.0
2009-02-16 18:39:00,4.80086,4.80328,4.79115,4.8016,7500000.0
2009-02-16 18:40:00,4.80519,4.80519,4.79491,4.79491,8250000.0
2009-02-16 18:41:00,4.80646,4.81068,4.79809,4.79809,6000000.0
2009-02-16 18:42:00,4.8113,4.81644,4.80539,4.81378,7130000.0
2009-02-16 18:43:00,4.81836,4.82155,4.8123,4.82008,8250000.0
2009-02-16 18:44:00,4.81802,4.82121,4.81056,4.81056,6000000.0
2009-02-16 18:45:00,4.81283,4.82624,4.81283,4.82048,9750000.0
2009-02-16 18:46:00,4.82078,4.82134,4.81496,4.81802,5250000.0
2009-02-16 18:47:00,4.82045,4.82159,4.81186,4.81358,5250000.0
2009-02-16 18:51:00,4.81674,4.81852,4.81406,4.81477,6000000.0
2009-02-16 18:52:00,4.82009,4.82009,4.80946,4.80946,6000000.0
2009-02-16 18:53:00,4.80615,4.81943,4.80615,4.81943,7500000.0
2009-02-16 18:54:00,4.8106,4.81838,4.80661,4.81192,6380000.0
2009-02-16 18:56:00,4.82221,4.82508,4.81327,4.82356,7880000.0
2009-02-16 18:57:00,4.82133,4.82493,4.81482,4.82493,7510000.0
2009-02-16 18:58:00,4.82288,4.82635,4.81756,4.82604,5250000.0
2009-02-16 18:59:00,4.82648,4.82788,4.81818,4.81818,7880000.0
2009-02-16 19:00:00,4.81624,4.82312,4.81478,4.82006,5630000.0
2009-02-16 19:01:00,4.8152,4.81829,4.8152,4.81829,1500000.0
2009-02-16 19:03:00,4.82081,4.82768,4.81771,4.82543,6000000.0
2009-02-16 19:04:00,4.82018,4.82778,4.81918,4.82764,7880000.0
2009-02-16 19:05:00,4.80826,4.82334,4.80825,4.81158,7500000.0
2009-02-16 19:06:00,4.82845,4.82877,4.81399,4.82877,7500000.0
2009-02-16 19:07:00,4.83057,4.83057,4.81819,4.82195,20640000.0
2009-02-16 19:08:00,4.81718,4.82298,4.80375,4.82298,6000000.0
2009-02-16 19:09:00,4.82827,4.83039,4.82281,4.83039,6390000.0
2009-02-16 19:11:00,4.82299,4.83108,4.82055,4.82703,21000000.0
2009-02-16 19:13:00,4.83102,4.83259,4.82312,4.82884,9760000.0
2009-02-16 19:14:00,4.83449,4.83449,4.82783,4.82783,6760000.0
2009-02-16 19:15:00,4.83452,4.83452,4.82794,4.82794,2250000.0
2009-02-16 19:16:00,4.83586,4.83716,4.83353,4.83353,3750000.0
2009-02-16 19:17:00,4.8373,4.8373,4.83362,4.83659,1880000.0
2009-02-16 19:18:00,4.83335,4.84267,4.83335,4.84208,7500000.0
2009-02-16 19:19:00,4.84136,4.84136,4.83364,4.84133,7880000.0
2009-02-16 19:20:00,4.84179,4.84263,4.83814,4.83814,5250000.0
2009-02-16 19:23:00,4.83578,4.84449,4.83426,4.83991,21000000.0
2009-02-16 19:27:00,4.83352,4.84295,4.83352,4.84292,6750000.0
2009-02-16 19:28:00,4.83757,4.84228,4.83757,4.84228,1500000.0
2009-02-16 19:29:00,4.83331,4.84267,4.83331,4.84166,5250000.0
2009-02-16 19:30:00,4.84482,4.84482,4.83718,4.83786,10500000.0
2009-02-16 19:38:00,4.84211,4.84264,4.83711,4.84107,5630000.0
2009-02-16 19:45:00,4.83938,4.84498,4.83846,4.84492,9750000.0
2009-02-16 19:46:00,4.83986,4.83986,4.82997,4.83456,8250000.0
2009-02-16 19:49:00,4.83421,4.84316,4.83296,4.83823,21000000.0
2009-02-16 19:51:00,4.83937,4.83998,4.83046,4.83644,6000000.0
2009-02-16 19:52:00,4.83255,4.83337,4.83255,4.83337,1500000.0
2009-02-16 19:53:00,4.83349,4.83349,4.83031,4.8329,4500000.0
2009-02-16 19:54:00,4.83046,4.83422,4.82417,4.83422,6750000.0
2009-02-16 19:55:00,4.82692,4.83266,4.82263,4.83009,5250000.0
2009-02-16 19:59:00,4.82918,4.83494,4.82918,4.83414,7500000.0
2009-02-16 20:00:00,4.834,4.834,4.82813,4.83234,6000000.0
2009-02-16 20:02:00,4.82542,4.83517,4.82395,4.82962,21000000.0
2009-02-16 20:03:00,4.83114,4.83161,4.8229,4.83141,6000000.0
2009-02-16 20:10:00,4.82234,4.83156,4.8211,4.83156,4500000.0
2009-02-16 20:11:00,4.82767,4.83231,4.82767,4.8293,4500000.0
2009-02-16 20:12:00,4.82592,4.83341,4.82352,4.82917,21000000.0
2009-02-16 20:13:00,4.83159,4.83176,4.82292,4.83103,6000000.0
2009-02-16 20:15:00,4.82732,4.83481,4.82492,4.83057,21000000.0
2009-02-16 20:16:00,4.83063,4.83063,4.82111,4.82918,6000000.0
2009-02-16 20:23:00,4.82432,4.83254,4.82284,4.82678,21000000.0
2009-02-16 20:26:00,4.81995,4.82827,4.81687,4.82263,21000000.0
2009-02-16 20:30:00,4.82212,4.82961,4.81972,4.82537,21000000.0
2009-02-16 20:35:00,4.8239,4.82793,4.82099,4.82793,5250000.0
2009-02-16 20:36:00,4.82685,4.83059,4.8249,4.82922,9750000.0
2009-02-16 20:37:00,4.82405,4.83212,4.82278,4.82897,8250000.0
2009-02-16 20:38:00,4.82366,4.82518,4.81775,4.81775,3000000.0
2009-02-16 20:40:00,4.82185,4.83238,4.8206,4.82574,21000000.0
2009-02-16 20:42:00,4.82359,4.83686,4.82271,4.8276,21000000.0
2009-02-16 20:45:00,4.82405,4.83408,4.82174,4.82619,21000000.0
2009-02-16 20:52:00,4.82658,4.8344,4.82455,4.83008,21000000.0
2009-02-16 20:54:00,4.8255,4.82685,4.8255,4.82685,1500000.0
2009-02-16 20:55:00,4.82656,4.83573,4.82475,4.82966,21000000.0
2009-02-16 21:00:00,4.83447,4.83497,4.82908,4.82908,7500000.0
2009-02-16 21:09:00,4.82659,4.83621,4.8243,4.82982,21000000.0
2009-02-16 21:10:00,4.83219,4.83219,4.82256,4.83101,6000000.0
2009-02-16 21:15:00,4.82792,4.83541,4.82552,4.83117,21000000.0
2009-02-16 21:21:00,4.82715,4.83456,4.82471,4.82827,21000000.0
2009-02-16 21:22:00,4.83238,4.83238,4.82332,4.83176,6000000.0
2009-02-16 21:25:00,4.82676,4.83553,4.82584,4.82965,21000000.0
2009-02-16 21:26:00,4.83098,4.83098,4.82222,4.83086,6000000.0
2009-02-16 21:30:00,4.82802,4.83551,4.82562,4.83127,21000000.0
2009-02-16 21:32:00,4.83242,4.83991,4.83002,4.83567,21000000.0
2009-02-16 21:33:00,4.83818,4.83818,4.82942,4.83806,6000000.0
2009-02-16 21:36:00,4.83257,4.84252,4.83084,4.83618,21000000.0
2009-02-16 21:38:00,4.83455,4.84363,4.83376,4.83724,21000000.0
2009-02-16 21:41:00,4.83354,4.84142,4.83354,4.83944,3000000.0
2009-02-16 21:42:00,4.83716,4.83716,4.83343,4.83343,2250000.0
2009-02-16 21:43:00,4.8243,4.83311,4.8243,4.83311,1500000.0
2009-02-16 21:44:00,4.83387,4.83387,4.82293,4.83091,6000000.0
2009-02-16 21:45:00,4.83498,4.83498,4.82622,4.83083,4500000.0
2009-02-16 21:46:00,4.83417,4.84347,4.83351,4.8364,21000000.0
2009-02-16 21:49:00,4.83389,4.84346,4.83189,4.83589,21000000.0
2009-02-16 21:57:00,4.83372,4.84214,4.83221,4.83703,21000000.0
2009-02-16 22:00:00,4.83532,4.84281,4.83292,4.83857,21000000.0
2009-02-16 22:10:00,4.83372,4.84374,4.83191,4.83712,21000000.0
2009-02-16 22:14:00,4.83471,4.8425,4.83243,4.83624,21000000.0
2009-02-16 22:15:00,4.837,4.83728,4.83504,4.83504,2250000.0
2009-02-16 22:20:00,4.83362,4.83746,4.83271,4.83722,3750000.0
2009-02-16 22:21:00,4.83152,4.83901,4.82912,4.83477,21000000.0
2009-02-16 22:22:00,4.82969,4.83788,4.82961,4.83181,4500000.0
2009-02-16 22:30:00,4.83342,4.84165,4.83187,4.8369,21000000.0
2009-02-16 22:31:00,4.83888,4.83888,4.83012,4.83876,6000000.0
2009-02-16 22:33:00,4.83229,4.84103,4.83074,4.83438,21000000.0
2009-02-16 22:34:00,4.8438,4.84415,4.8352,4.84319,6000000.0
2009-02-16 22:45:00,4.84012,4.84825,4.83541,4.83773,21000000.0
2009-02-16 22:46:00,4.83925,4.83925,4.8302,4.83873,6000000.0
2009-02-16 22:59:00,4.83912,4.83983,4.82883,4.8381,14270000.0
2009-02-16 23:00:00,4.83526,4.83936,4.83062,4.83752,6760000.0
2009-02-16 23:15:00,4.84032,4.84171,4.83043,4.84138,10140000.0
2009-02-16 23:29:00,4.84081,4.84113,4.83175,4.83175,4500000.0
2009-02-16 23:41:00,4.8325,4.84194,4.83131,4.8371,21000000.0
2009-02-16 23:43:00,4.83369,4.84173,4.83232,4.83687,21000000.0
2009-02-16 23:45:00,4.83452,4.84201,4.83212,4.83623,25500000.0
2009-02-16 23:55:00,4.83923,4.8415,4.83563,4.8389,5250000.0
2009-02-16 23:58:00,4.8343,4.83804,4.8343,4.83804,1500000.0
2009-02-16 23:59:00,4.83898,4.84057,4.83203,4.83619,6750000.0
2009-02-17 00:00:00,4.83742,4.84352,4.83197,4.83706,24750000.0
2009-02-17 00:05:00,4.83179,4.83655,4.82613,4.83417,21000000.0
2009-02-17 00:07:00,4.82939,4.8362,4.82475,4.83185,21000000.0
2009-02-17 00:09:00,4.8308,4.84066,4.82889,4.83311,22500000.0
2009-02-17 00:15:00,4.83102,4.83851,4.82862,4.83427,21000000.0
2009-02-17 00:31:00,4.83143,4.84082,4.82938,4.83361,21000000.0
2009-02-17 00:32:00,4.83023,4.83023,4.82121,4.82973,6000000.0
2009-02-17 00:45:00,4.82802,4.83551,4.82562,4.83127,21000000.0
2009-02-17 00:49:00,4.82445,4.8335,4.82357,4.82772,21000000.0
2009-02-17 00:56:00,4.82395,4.83415,4.82272,4.82713,21000000.0
2009-02-17 01:00:00,4.82723,4.83176,4.82312,4.83176,3750000.0
2009-02-17 01:05:00,4.82375,4.83154,4.82095,4.82582,21000000.0
2009-02-17 01:10:00,4.82402,4.83151,4.82162,4.82727,21000000.0
2009-02-17 01:12:00,4.82428,4.83317,4.82148,4.82671,21000000.0
2009-02-17 01:14:00,4.82327,4.83162,4.82074,4.8261,21000000.0
2009-02-17 01:15:00,4.82705,4.82705,4.8219,4.8219,1500000.0
2009-02-17 01:25:00,4.82351,4.83313,4.82064,4.82654,21000000.0
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 02:03:00,4.83067,4.83067,4.82147,4.8299,6000000.0
2009-02-17 02:15:00,4.82492,4.83241,4.82252,4.82817,21000000.0
2009-02-17 02:24:00,4.8222,4.83186,4.8222,4.82706,5250000.0
2009-02-17 02:25:00,4.82819,4.82819,4.82535,4.82535,1500000.0
2009-02-17 02:26:00,4.82505,4.83443,4.82315,4.82837,21000000.0
2009-02-17 02:29:00,4.8317,4.83224,4.82298,4.82614,6000000.0
2009-02-17 02:30:00,4.82482,4.83231,4.82242,4.82807,21000000.0
2009-02-17 02:32:00,4.82326,4.83066,4.81943,4.82623,21000000.0
2009-02-17 02:36:00,4.82399,4.83297,4.81962,4.82606,21000000.0
2009-02-17 02:45:00,4.82472,4.83221,4.82232,4.82797,21000000.0
2009-02-17 02:50:00,4.83102,4.83106,4.82143,4.82162,5250000.0
2009-02-17 02:51:00,4.82353,4.83142,4.821,4.82552,22500000.0
2009-02-17 03:00:00,4.82562,4.83311,4.82322,4.82887,21000000.0
2009-02-17 03:08:00,4.82587,4.83442,4.82477,4.82868,21000000.0
2009-02-17 03:10:00,4.82396,4.83243,4.82249,4.82743,21000000.0
2009-02-17 03:12:00,4.8247,4.83586,4.82341,4.82819,21000000.0
2009-02-17 03:13:00,4.83035,4.83035,4.82135,4.82984,6000000.0
2009-02-17 03:15:00,4.82587,4.83458,4.82478,4.82873,21000000.0
2009-02-17 03:17:00,4.82568,4.82568,4.82568,4.82568,750000.0
2009-02-17 03:18:00,4.82172,4.82172,4.82172,4.82172,750000.0
2009-02-17 03:19:00,4.82277,4.83024,4.81921,4.826,21000000.0
2009-02-17 03:20:00,4.83034,4.83034,4.82136,4.82984,6000000.0
2009-02-17 03:30:00,4.82522,4.83271,4.82282,4.82847,21000000.0
2009-02-17 03:34:00,4.8242,4.83468,4.82297,4.82644,21000000.0
2009-02-17 03:45:00,4.82302,4.82302,4.82302,4.82302,750000.0
2009-02-17 03:46:00,4.83091,4.83091,4.82031,4.82467,3000000.0
2009-02-17 03:50:00,4.82344,4.83248,4.81738,4.82727,21000000.0
2009-02-17 03:51:00,4.82472,4.8324,4.82472,4.82939,4500000.0
2009-02-17 03:54:00,4.8246,4.83374,4.82377,4.82783,21000000.0
2009-02-17 04:00:00,4.82552,4.83301,4.82312,4.82877,21000000.0
2009-02-17 04:03:00,4.83156,4.83863,4.82861,4.83307,21000000.0
2009-02-17 04:07:00,4.83304,4.83304,4.82741,4.83034,2250000.0
2009-02-17 04:08:00,4.82604,4.83008,4.82604,4.8294,2250000.0
2009-02-17 04:09:00,4.82777,4.83807,4.82676,4.8307,21000000.0
2009-02-17 04:15:00,4.82832,4.83581,4.82592,4.83157,21000000.0
2009-02-17 04:16:00,4.82785,4.82785,4.81881,4.82733,6000000.0
2009-02-17 04:20:00,4.82458,4.83422,4.82288,4.82846,21000000.0
2009-02-17 04:23:00,4.82434,4.83276,4.82342,4.828,21000000.0
2009-02-17 04:26:00,4.82706,4.83613,4.82449,4.82882,21000000.0
2009-02-17 04:30:00,4.82592,4.83341,4.82352,4.82917,21000000.0
2009-02-17 04:42:00,4.82372,4.83474,4.82372,4.83151,5250000.0
2009-02-17 04:43:00,4.83109,4.83162,4.82844,4.82925,3000000.0
2009-02-17 04:44:00,4.82409,4.8292,4.82409,4.82677,5630000.0
2009-02-17 04:45:00,4.83248,4.83361,4.82372,4.82937,23250000.0
2009-02-17 04:50:00,4.82636,4.83598,4.82404,4.8288,21000000.0
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 05:30:00,4.82855,4.83369,4.82855,4.83369,1500000.0
2009-02-17 05:31:00,4.82424,4.83126,4.82101,4.82851,21000000.0
2009-02-17 05:41:00,4.82347,4.83103,4.82167,4.82582,21000000.0
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 06:15:00,4.82522,4.83271,4.82282,4.82847,21000000.0
2009-02-17 06:23:00,4.82581,4.82581,4.8185,4.8185,1500000.0
2009-02-17 06:30:00,4.82292,4.83041,4.82052,4.82617,21000000.0
2009-02-17 06:34:00,4.82107,4.8292,4.81907,4.82437,21000000.0
2009-02-17 06:40:00,4.82123,4.83149,4.81948,4.8254,21000000.0
2009-02-17 06:43:00,4.81876,4.82916,4.81876,4.8248,6000000.0
2009-02-17 06:45:00,4.82292,4.83041,4.82052,4.82617,21000000.0
2009-02-17 06:51:00,4.82292,4.83178,4.82081,4.82551,21000000.0
2009-02-17 06:53:00,4.82161,4.82804,4.8182,4.82457,21000000.0
2009-02-17 07:00:00,4.8225,4.83258,4.8194,4.82412,21000000.0
2009-02-17 07:03:00,4.8219,4.83159,4.82004,4.82467,21000000.0
2009-02-17 07:09:00,4.82098,4.82798,4.8185,4.81884,7500000.0
2009-02-17 07:15:00,4.82272,4.83021,4.82032,4.82597,21000000.0
2009-02-17 07:29:00,4.82473,4.82473,4.82012,4.82012,1500000.0
2009-02-17 07:30:00,4.82262,4.83011,4.82022,4.82587,21000000.0
2009-02-17 07:36:00,4.81953,4.82985,4.81953,4.82661,4500000.0
2009-02-17 07:37:00,4.82592,4.83131,4.82592,4.83131,1500000.0
2009-02-17 07:41:00,4.82086,4.83026,4.81977,4.82424,21000000.0
2009-02-17 07:44:00,4.82592,4.83341,4.82352,4.82917,21000000.0
2009-02-17 07:45:00,4.83049,4.83049,4.83049,4.83049,750000.0
2009-02-17 07:46:00,4.82493,4.83289,4.82493,4.8308,6750000.0
2009-02-17 07:47:00,4.82872,4.82872,4.82872,4.82872,750000.0
2009-02-17 07:51:00,4.82202,4.83018,4.81983,4.8252,21000000.0
2009-02-17 07:53:00,4.82532,4.83281,4.82292,4.82857,21000000.0
2009-02-17 07:55:00,4.8256,4.83337,4.82306,4.82919,21000000.0
2009-02-17 08:00:00,4.82682,4.83431,4.82442,4.83007,21000000.0
2009-02-17 08:08:00,4.82403,4.83365,4.82403,4.83222,6000000.0
2009-02-17 08:09:00,4.83002,4.83751,4.82762,4.83327,21000000.0
2009-02-17 08:10:00,4.83548,4.83548,4.83548,4.83548,750000.0
2009-02-17 08:15:00,4.83452,4.84201,4.83212,4.83777,21000000.0
2009-02-17 08:16:00,4.84006,4.84116,4.8357,4.83649,6000000.0
2009-02-17 08:17:00,4.83828,4.84056,4.83558,4.83796,7500000.0
2009-02-17 08:18:00,4.83772,4.84145,4.83755,4.83755,3000000.0
2009-02-17 08:30:00,4.83692,4.84441,4.83452,4.84017,21000000.0
2009-02-17 08:36:00,4.83652,4.84401,4.83412,4.83977,21000000.0
2009-02-17 08:37:00,4.84288,4.84326,4.83963,4.84326,4500000.0
2009-02-17 08:38:00,4.83412,4.83412,4.83412,4.83412,750000.0
2009-02-17 08:39:00,4.84337,4.84337,4.8376,4.83966,5250000.0
2009-02-17 08:40:00,4.84329,4.84329,4.83803,4.83803,4500000.0
2009-02-17 08:42:00,4.84325,4.84325,4.8373,4.84208,7500000.0
2009-02-17 08:45:00,4.84017,4.84261,4.83722,4.84089,7880000.0
2009-02-17 08:47:00,4.83935,4.83935,4.83592,4.83592,1500000.0
2009-02-17 08:50:00,4.84204,4.84757,4.84037,4.84085,7880000.0
2009-02-17 08:51:00,4.83871,4.85188,4.83704,4.83969,22890000.0
2009-02-17 08:52:00,4.83658,4.84973,4.83658,4.84973,3750000.0
2009-02-17 08:53:00,4.85087,4.85094,4.84256,4.84256,9750000.0
2009-02-17 08:54:00,4.86487,4.86487,4.85526,4.86319,10500000.0
2009-02-17 08:55:00,4.86605,4.86643,4.85688,4.86465,10500000.0
2009-02-17 08:56:00,4.86199,4.86868,4.85972,4.85972,9000000.0
2009-02-17 08:57:00,4.86256,4.86991,4.86045,4.86857,8630000.0
2009-02-17 08:58:00,4.86808,4.87002,4.8613,4.8613,6000000.0
2009-02-17 08:59:00,4.86532,4.87016,4.86079,4.8691,5250000.0
2009-02-17 09:00:00,4.86907,4.87026,4.85961,4.86894,12000000.0
2009-02-17 09:01:00,4.86985,4.87269,4.86671,4.86958,4890000.0
2009-02-17 09:03:00,4.87338,4.87367,4.86432,4.86432,7500000.0
2009-02-17 09:04:00,4.87074,4.87488,4.86842,4.8714,6000000.0
2009-02-17 09:05:00,4.86319,4.8739,4.86319,4.87179,5250000.0
2009-02-17 09:06:00,4.86985,4.87121,4.85974,4.86504,12750000.0
2009-02-17 09:07:00,4.8732,4.8732,4.87148,4.87218,5250000.0
2009-02-17 09:08:00,4.87323,4.87435,4.86845,4.87296,5250000.0
2009-02-17 09:09:00,4.87199,4.87308,4.86955,4.8706,5250000.0
2009-02-17 09:10:00,4.86614,4.87757,4.86614,4.8716,6750000.0
2009-02-17 09:11:00,4.8689,4.88036,4.8689,4.87199,5630000.0
2009-02-17 09:13:00,4.87279,4.87597,4.87005,4.87076,7130000.0
2009-02-17 09:14:00,4.87004,4.87279,4.86676,4.87279,4890000.0
2009-02-17 09:15:00,4.87046,4.87865,4.86503,4.87724,7890000.0
2009-02-17 09:16:00,4.86996,4.87542,4.86616,4.87542,9760000.0
2009-02-17 09:17:00,4.87601,4.87654,4.87162,4.87537,7130000.0
2009-02-17 09:18:00,4.87633,4.87751,4.87391,4.87586,4880000.0
2009-02-17 09:19:00,4.87668,4.87691,4.87059,4.87178,5250000.0
2009-02-17 09:20:00,4.87579,4.8783,4.87257,4.87257,7880000.0
2009-02-17 09:21:00,4.87585,4.88038,4.87568,4.87568,6380000.0
2009-02-17 09:22:00,4.87932,4.88234,4.8713,4.87946,8250000.0
2009-02-17 09:23:00,4.88174,4.88563,4.8755,4.88191,7880000.0
2009-02-17 09:24:00,4.87324,4.88294,4.87251,4.88221,7140000.0
2009-02-17 09:25:00,4.88189,4.89934,4.87758,4.89196,6380000.0
2009-02-17 09:26:00,4.8887,4.8973,4.8837,4.89153,12760000.0
2009-02-17 09:27:00,4.90159,4.90922,4.89969,4.90406,7880000.0
2009-02-17 09:28:00,4.91191,4.91921,4.90496,4.91827,9010000.0
2009-02-17 09:29:00,4.92462,4.92768,4.9171,4.91947,6760000.0
2009-02-17 09:30:00,4.91655,4.92163,4.90739,4.90945,13500000.0
2009-02-17 09:31:00,4.91064,4.91701,4.90775,4.91701,6000000.0
2009-02-17 09:32:00,4.91574,4.92015,4.90921,4.90921,5260000.0
2009-02-17 09:33:00,4.91551,4.91551,4.90946,4.90946,3750000.0
2009-02-17 09:34:00,4.91223,4.91223,4.9034,4.90657,7510000.0
2009-02-17 09:35:00,4.91287,4.91287,4.90628,4.90635,6000000.0
2009-02-17 09:36:00,4.89834,4.9043,4.89812,4.9043,6380000.0
2009-02-17 09:37:00,4.90046,4.90046,4.8917,4.8917,5260000.0
2009-02-17 09:38:00,4.90281,4.90281,4.89508,4.89508,4890000.0
2009-02-17 09:39:00,4.89498,4.89573,4.88727,4.88727,6000000.0
2009-02-17 09:40:00,4.89105,4.89258,4.88455,4.88455,6380000.0
2009-02-17 09:41:00,4.88868,4.8928,4.88468,4.88588,8630000.0
2009-02-17 09:42:00,4.88142,4.88798,4.87589,4.88798,5250000.0
2009-02-17 09:43:00,4.88632,4.88632,4.86676,4.86676,8250000.0
2009-02-17 09:44:00,4.87596,4.87965,4.87224,4.87676,8260000.0
2009-02-17 09:45:00,4.87849,4.87849,4.86387,4.87448,12380000.0
2009-02-17 09:46:00,4.87354,4.87532,4.8677,4.87532,5630000.0
2009-02-17 09:47:00,4.8747,4.88308,4.87305,4.88169,7500000.0
2009-02-17 09:48:00,4.88112,4.88233,4.87186,4.87186,4880000.0
2009-02-17 09:49:00,4.87523,4.87706,4.87042,4.87706,8250000.0
2009-02-17 09:50:00,4.87347,4.87436,4.86789,4.86789,4500000.0
2009-02-17 09:51:00,4.87667,4.87667,4.87171,4.87625,6000000.0
2009-02-17 09:52:00,4.87628,4.87926,4.87377,4.87864,9390000.0
2009-02-17 09:53:00,4.87314,4.87574,4.86978,4.87276,7880000.0
2009-02-17 09:54:00,4.87172,4.87785,4.86789,4.86841,7500000.0
2009-02-17 09:55:00,4.87748,4.87748,4.86485,4.86726,8630000.0
2009-02-17 09:56:00,4.8723,4.87375,4.86585,4.87002,9000000.0
2009-02-17 09:57:00,4.86757,4.87148,4.86041,4.86041,7500000.0
2009-02-17 09:58:00,4.87046,4.87295,4.86722,4.87075,8250000.0
2009-02-17 09:59:00,4.87161,4.87406,4.86948,4.87139,6000000.0
2009-02-17 10:00:00,4.86974,4.8758,4.8637,4.87254,14640000.0
2009-02-17 10:01:00,4.86715,4.87341,4.86377,4.87249,8250000.0
2009-02-17 10:02:00,4.86737,4.87511,4.86455,4.86785,19520000.0
2009-02-17 10:03:00,4.86881,4.87123,4.86098,4.86746,5630000.0
2009-02-17 10:04:00,4.86642,4.87414,4.86642,4.87414,5250000.0
2009-02-17 10:05:00,4.87473,4.87888,4.87182,4.87888,3380000.0
2009-02-17 10:06:00,4.87857,4.88059,4.87226,4.8792,7500000.0
2009-02-17 10:07:00,4.87885,4.87885,4.86879,4.87468,4880000.0
2009-02-17 10:08:00,4.8704,4.88506,4.8704,4.88146,7880000.0
2009-02-17 10:09:00,4.88195,4.88387,4.87525,4.88143,5250000.0
2009-02-17 10:10:00,4.87943,4.88787,4.87943,4.88787,4890000.0
2009-02-17 10:11:00,4.88638,4.88638,4.87028,4.88516,7880000.0
2009-02-17 10:12:00,4.87766,4.88686,4.87766,4.8852,5250000.0
2009-02-17 10:13:00,4.88211,4.88735,4.88211,4.88696,5250000.0
2009-02-17 10:14:00,4.88345,4.88909,4.88302,4.88499,6000000.0
2009-02-17 10:15:00,4.88839,4.89412,4.8872,4.8929,7510000.0
2009-02-17 10:16:00,4.88935,4.89164,4.88083,4.88901,5640000.0
2009-02-17 10:17:00,4.89041,4.89743,4.88807,4.8924,8250000.0
2009-02-17 10:18:00,4.89494,4.89527,4.88466,4.89402,6010000.0
2009-02-17 10:20:00,4.89025,4.8986,4.88821,4.89175,20260000.0
2009-02-17 10:21:00,4.89057,4.89337,4.88521,4.88665,5630000.0
2009-02-17 10:22:00,4.88619,4.89089,4.88434,4.88451,7880000.0
2009-02-17 10:23:00,4.88558,4.89238,4.88132,4.88305,7500000.0
2009-02-17 10:24:00,4.88309,4.89413,4.88236,4.88674,20260000.0
2009-02-17 10:25:00,4.88504,4.88872,4.88047,4.88848,7510000.0
2009-02-17 10:26:00,4.88322,4.88322,4.86771,4.87995,8250000.0
2009-02-17 10:27:00,4.88135,4.88609,4.87656,4.88609,5630000.0
2009-02-17 10:28:00,4.88021,4.88475,4.8786,4.88419,5250000.0
2009-02-17 10:29:00,4.88452,4.88452,4.87678,4.88204,8250000.0
2009-02-17 10:30:00,4.88039,4.88634,4.87312,4.87611,18380000.0
2009-02-17 10:31:00,4.88429,4.88511,4.8747,4.88511,5250000.0
2009-02-17 10:32:00,4.87284,4.88215,4.87284,4.88166,5630000.0
2009-02-17 10:33:00,4.87435,4.88426,4.87435,4.88058,7880000.0
2009-02-17 10:34:00,4.87497,4.88409,4.87158,4.87706,19890000.0
2009-02-17 10:35:00,4.87854,4.88263,4.87434,4.88148,6000000.0
2009-02-17 10:36:00,4.87695,4.87695,4.85954,4.8686,7500000.0
2009-02-17 10:37:00,4.87116,4.87752,4.86471,4.87222,7510000.0
2009-02-17 10:38:00,4.87092,4.87243,4.86126,4.86961,20630000.0
2009-02-17 10:39:00,4.87369,4.87406,4.86956,4.87385,6750000.0
2009-02-17 10:40:00,4.86978,4.87136,4.85591,4.85591,7130000.0
2009-02-17 10:41:00,4.8566,4.86855,4.8566,4.86463,5250000.0
2009-02-17 10:42:00,4.8682,4.8697,4.8616,4.86167,8250000.0
2009-02-17 10:43:00,4.86877,4.86877,4.85604,4.86365,6000000.0
2009-02-17 10:44:00,4.86319,4.86742,4.85832,4.86577,7130000.0
2009-02-17 10:45:00,4.86344,4.87032,4.86276,4.8671,7130000.0
2009-02-17 10:46:00,4.86527,4.87194,4.86216,4.86563,8250000.0
2009-02-17 10:47:00,4.86338,4.86864,4.85759,4.85759,6380000.0
2009-02-17 10:48:00,4.86647,4.87423,4.8621,4.87192,5630000.0
2009-02-17 10:49:00,4.87339,4.87601,4.86585,4.87339,5250000.0
2009-02-17 10:50:00,4.87162,4.87666,4.8624,4.87471,7500000.0
2009-02-17 10:51:00,4.87103,4.87799,4.86915,4.87,7140000.0
2009-02-17 10:52:00,4.87599,4.87599,4.86965,4.87334,7130000.0
2009-02-17 10:53:00,4.87946,4.88561,4.87661,4.87944,6000000.0
2009-02-17 10:54:00,4.88614,4.88614,4.87522,4.87536,5250000.0
2009-02-17 10:55:00,4.87891,4.87971,4.8755,4.87557,7510000.0
2009-02-17 10:56:00,4.87365,4.88299,4.87329,4.88042,7130000.0
2009-02-17 10:57:00,4.88394,4.88394,4.87327,4.88332,6000000.0
2009-02-17 10:58:00,4.87637,4.88273,4.87382,4.87792,8250000.0
2009-02-17 10:59:00,4.8732,4.88303,4.8732,4.87844,7130000.0
2009-02-17 11:00:00,4.88243,4.88628,4.87716,4.88628,9770000.0
2009-02-17 11:01:00,4.88731,4.88914,4.88152,4.88275,6750000.0
2009-02-17 11:02:00,4.8906,4.89233,4.88423,4.89154,5250000.0
2009-02-17 11:03:00,4.8937,4.89546,4.88202,4.89318,10880000.0
2009-02-17 11:04:00,4.89271,4.89646,4.88579,4.88716,6000000.0
2009-02-17 11:05:00,4.89094,4.89955,4.88674,4.88966,8630000.0
2009-02-17 11:06:00,4.89276,4.908,4.89188,4.8981,5250000.0
2009-02-17 11:07:00,4.90501,4.90501,4.89075,4.89519,7510000.0
2009-02-17 11:08:00,4.89038,4.90007,4.89038,4.89283,5630000.0
2009-02-17 11:09:00,4.89727,4.89978,4.89024,4.89024,5630000.0
2009-02-17 11:10:00,4.89907,4.90414,4.89352,4.89949,6760000.0
2009-02-17 11:11:00,4.90051,4.90051,4.89619,4.89894,5250000.0
2009-02-17 11:12:00,4.90188,4.90412,4.89565,4.903,7890000.0
2009-02-17 11:13:00,4.89984,4.91284,4.89984,4.90742,10130000.0
2009-02-17 11:14:00,4.90827,4.90851,4.90002,4.90002,5250000.0
2009-02-17 11:15:00,4.90522,4.91134,4.90383,4.90916,9750000.0
2009-02-17 11:16:00,4.90702,4.90702,4.89764,4.90188,7510000.0
2009-02-17 11:17:00,4.90674,4.90674,4.89664,4.90095,8630000.0
2009-02-17 11:18:00,4.89804,4.9078,4.89804,4.89826,8630000.0
2009-02-17 11:19:00,4.8973,4.90342,4.89615,4.90342,5630000.0
2009-02-17 11:20:00,4.89368,4.90255,4.89368,4.89998,6380000.0
2009-02-17 11:21:00,4.89805,4.90319,4.89805,4.90162,6380000.0
2009-02-17 11:22:00,4.90247,4.90247,4.89153,4.8942,6750000.0
2009-02-17 11:23:00,4.89518,4.89789,4.89296,4.89296,6750000.0
2009-02-17 11:24:00,4.89667,4.89735,4.88998,4.89436,12390000.0
2009-02-17 11:25:00,4.8924,4.89363,4.88204,4.89211,7500000.0
2009-02-17 11:26:00,4.89098,4.89188,4.88297,4.89126,7130000.0
2009-02-17 11:27:00,4.88379,4.88683,4.87659,4.88598,7130000.0
2009-02-17 11:28:00,4.88855,4.88905,4.87527,4.88863,5630000.0
2009-02-17 11:29:00,4.89048,4.89252,4.88693,4.887,5250000.0
2009-02-17 11:30:00,4.8946,4.8946,4.88679,4.89111,11630000.0
2009-02-17 11:31:00,4.89204,4.89337,4.88862,4.89035,6000000.0
2009-02-17 11:32:00,4.89325,4.89355,4.88759,4.89184,6000000.0
2009-02-17 11:33:00,4.88993,4.89068,4.88323,4.88676,5260000.0
2009-02-17 11:34:00,4.89088,4.8925,4.87635,4.88173,6760000.0
2009-02-17 11:35:00,4.88348,4.88597,4.87363,4.88296,7130000.0
2009-02-17 11:36:00,4.87923,4.88812,4.87604,4.88496,11630000.0
2009-02-17 11:37:00,4.8825,4.8825,4.85995,4.86507,8250000.0
2009-02-17 11:38:00,4.85961,4.87484,4.85905,4.8668,9750000.0
2009-02-17 11:39:00,4.85802,4.86241,4.85531,4.85787,6000000.0
2009-02-17 11:40:00,4.85818,4.86188,4.84374,4.85311,7130000.0
2009-02-17 11:41:00,4.84893,4.85508,4.84694,4.85179,6000000.0
2009-02-17 11:42:00,4.85173,4.85751,4.84872,4.84872,5250000.0
2009-02-17 11:43:00,4.85595,4.85595,4.84027,4.84027,10880000.0
2009-02-17 11:44:00,4.84407,4.84843,4.83637,4.84759,15000000.0
2009-02-17 11:45:00,4.84755,4.84949,4.84106,4.84261,13880000.0
2009-02-17 11:46:00,4.8358,4.84591,4.83087,4.84591,5250000.0
2009-02-17 11:47:00,4.84038,4.8487,4.83833,4.8487,6750000.0
2009-02-17 11:48:00,4.84072,4.84072,4.82871,4.83476,5250000.0
2009-02-17 11:49:00,4.83186,4.83186,4.82602,4.82661,7130000.0
2009-02-17 11:50:00,4.8322,4.8322,4.82081,4.82551,7130000.0
2009-02-17 11:51:00,4.83024,4.83295,4.82474,4.83008,7500000.0
2009-02-17 11:52:00,4.82902,4.83269,4.8194,4.83117,5250000.0
2009-02-17 11:53:00,4.82621,4.83029,4.81937,4.81937,8250000.0
2009-02-17 11:54:00,4.82398,4.82603,4.81789,4.82151,5630000.0
2009-02-17 11:55:00,4.82774,4.82793,4.81658,4.82216,6750000.0
2009-02-17 11:56:00,4.82657,4.83263,4.82577,4.83263,5630000.0
2009-02-17 11:57:00,4.83156,4.83554,4.83063,4.83063,6000000.0
2009-02-17 11:58:00,4.8343,4.84368,4.8343,4.8398,7510000.0
2009-02-17 11:59:00,4.84101,4.84469,4.83789,4.84347,5250000.0
2009-02-17 12:00:00,4.83945,4.84113,4.83049,4.83064,9750000.0
2009-02-17 12:01:00,4.83149,4.83325,4.82686,4.83325,6750000.0
2009-02-17 12:02:00,4.82871,4.83977,4.82871,4.83558,20260000.0
2009-02-17 12:03:00,4.83481,4.84077,4.83256,4.83369,7880000.0
2009-02-17 12:04:00,4.83681,4.83802,4.8326,4.83751,6750000.0
2009-02-17 12:05:00,4.83112,4.83761,4.83112,4.83616,6000000.0
2009-02-17 12:06:00,4.83545,4.84355,4.8348,4.84199,8630000.0
2009-02-17 12:07:00,4.83558,4.84254,4.83558,4.83757,4510000.0
2009-02-17 12:08:00,4.84754,4.8531,4.84257,4.85121,7880000.0
2009-02-17 12:09:00,4.85361,4.85634,4.8484,4.85634,7500000.0
2009-02-17 12:10:00,4.85084,4.86308,4.85084,4.86268,9000000.0
2009-02-17 12:11:00,4.86109,4.86232,4.85698,4.8622,5250000.0
2009-02-17 12:12:00,4.85876,4.86072,4.85362,4.86015,6000000.0
2009-02-17 12:13:00,4.85732,4.86066,4.85732,4.85946,5250000.0
2009-02-17 12:14:00,4.86171,4.86274,4.85838,4.85995,7500000.0
2009-02-17 12:15:00,4.86165,4.86173,4.85438,4.85735,11630000.0
2009-02-17 12:16:00,4.85661,4.86203,4.85577,4.85828,6750000.0
2009-02-17 12:17:00,4.86224,4.86646,4.85384,4.86646,8250000.0
2009-02-17 12:18:00,4.85539,4.8666,4.85539,4.86499,6380000.0
2009-02-17 12:19:00,4.86061,4.8646,4.85423,4.8646,10500000.0
2009-02-17 12:20:00,4.86563,4.86563,4.85442,4.86364,8260000.0
2009-02-17 12:21:00,4.86405,4.86492,4.86288,4.86288,4880000.0
2009-02-17 12:22:00,4.85424,4.86158,4.85298,4.85298,7140000.0
2009-02-17 12:23:00,4.86713,4.86713,4.85953,4.86276,9380000.0
2009-02-17 12:24:00,4.86399,4.86399,4.85771,4.86248,10500000.0
2009-02-17 12:25:00,4.85723,4.86157,4.85492,4.85635,10510000.0
2009-02-17 12:26:00,4.85615,4.85991,4.8523,4.85688,7500000.0
2009-02-17 12:27:00,4.86031,4.86298,4.8569,4.86045,6000000.0
2009-02-17 12:28:00,4.86229,4.86891,4.85905,4.86718,7510000.0
2009-02-17 12:29:00,4.8636,4.86999,4.8636,4.86899,5630000.0
2009-02-17 12:30:00,4.86158,4.87502,4.86125,4.86398,19140000.0
2009-02-17 12:31:00,4.86607,4.8695,4.86062,4.8695,8250000.0
2009-02-17 12:32:00,4.8687,4.86925,4.86522,4.86828,7880000.0
2009-02-17 12:33:00,4.85744,4.87005,4.85744,4.86792,7500000.0
2009-02-17 12:34:00,4.86572,4.86659,4.86017,4.86221,6000000.0
2009-02-17 12:35:00,4.86455,4.86898,4.85652,4.8661,10500000.0
2009-02-17 12:36:00,4.86683,4.86686,4.85547,4.86686,6750000.0
2009-02-17 12:37:00,4.86638,4.86845,4.86275,4.86302,8250000.0
2009-02-17 12:39:00,4.87081,4.87129,4.85927,4.86415,6750000.0
2009-02-17 12:40:00,4.86683,4.87157,4.86206,4.86576,3750000.0
2009-02-17 12:41:00,4.86566,4.86818,4.85949,4.86761,6380000.0
2009-02-17 12:42:00,4.86646,4.87128,4.86169,4.86905,8250000.0
2009-02-17 12:43:00,4.86659,4.86802,4.85628,4.85628,7130000.0
2009-02-17 12:44:00,4.86973,4.86973,4.8575,4.86065,7880000.0
2009-02-17 12:45:00,4.86803,4.86899,4.85745,4.86799,14630000.0
2009-02-17 12:46:00,4.8592,4.86988,4.8592,4.86289,14630000.0
2009-02-17 12:47:00,4.86313,4.86568,4.85552,4.86231,7510000.0
2009-02-17 12:48:00,4.86351,4.86664,4.86059,4.86181,9760000.0
2009-02-17 12:50:00,4.86698,4.86753,4.85812,4.86701,7510000.0
2009-02-17 12:51:00,4.86559,4.86602,4.85682,4.85682,7880000.0
2009-02-17 12:52:00,4.86592,4.86676,4.85463,4.86549,6000000.0
2009-02-17 12:53:00,4.86685,4.86685,4.85437,4.86314,6380000.0
2009-02-17 12:54:00,4.86567,4.86935,4.86156,4.86156,6750000.0
2009-02-17 12:55:00,4.86593,4.86795,4.85675,4.86795,8630000.0
2009-02-17 12:56:00,4.86343,4.87059,4.86076,4.86283,7500000.0
2009-02-17 12:57:00,4.86799,4.86965,4.86115,4.868,7880000.0
2009-02-17 12:58:00,4.86431,4.86943,4.86431,4.86796,5260000.0
2009-02-17 12:59:00,4.8692,4.8692,4.86378,4.86809,7890000.0
2009-02-17 13:00:00,4.86277,4.87543,4.86143,4.86739,12760000.0
2009-02-17 13:01:00,4.87375,4.87694,4.87076,4.87517,7510000.0
2009-02-17 13:02:00,4.87388,4.87618,4.87249,4.87369,5260000.0
2009-02-17 13:03:00,4.86844,4.87878,4.86844,4.87819,6760000.0
2009-02-17 13:04:00,4.87901,4.88241,4.87901,4.88186,6000000.0
2009-02-17 13:05:00,4.87977,4.87977,4.86868,4.86868,5630000.0
2009-02-17 13:06:00,4.87488,4.8771,4.87236,4.87236,4510000.0
2009-02-17 13:07:00,4.8739,4.87976,4.87076,4.8736,8630000.0
2009-02-17 13:08:00,4.87837,4.88212,4.87837,4.88065,5250000.0
2009-02-17 13:09:00,4.88223,4.88223,4.87536,4.87536,6750000.0
2009-02-17 13:10:00,4.87952,4.8836,4.87931,4.8836,6380000.0
2009-02-17 13:11:00,4.88401,4.88401,4.87842,4.88223,4880000.0
2009-02-17 13:12:00,4.88034,4.88034,4.86763,4.87209,8250000.0
2009-02-17 13:13:00,4.87116,4.87816,4.87077,4.87349,5630000.0
2009-02-17 13:14:00,4.87882,4.87882,4.86774,4.87534,5250000.0
2009-02-17 13:15:00,4.87929,4.8811,4.87132,4.88037,7500000.0
2009-02-17 13:16:00,4.8789,4.88443,4.87683,4.88122,6000000.0
2009-02-17 13:17:00,4.87768,4.881,4.87002,4.87819,7130000.0
2009-02-17 13:18:00,4.87223,4.8782,4.86428,4.87541,7130000.0
2009-02-17 13:19:00,4.87028,4.87663,4.86406,4.86406,7500000.0
2009-02-17 13:20:00,4.86937,4.87495,4.86648,4.87314,7500000.0
2009-02-17 13:21:00,4.87098,4.8742,4.86454,4.86454,7130000.0
2009-02-17 13:22:00,4.87288,4.87288,4.86504,4.86624,7140000.0
2009-02-17 13:23:00,4.86931,4.87435,4.86832,4.86832,6000000.0
2009-02-17 13:24:00,4.87391,4.87391,4.86495,4.87386,8250000.0
2009-02-17 13:25:00,4.87226,4.87414,4.86578,4.87402,6760000.0
2009-02-17 13:26:00,4.8746,4.87615,4.86886,4.86886,6380000.0
2009-02-17 13:27:00,4.87452,4.87649,4.86504,4.87598,6760000.0
2009-02-17 13:28:00,4.87582,4.87587,4.86925,4.87344,7130000.0
2009-02-17 13:29:00,4.87031,4.875,4.8641,4.875,9380000.0
2009-02-17 13:30:00,4.87496,4.87844,4.86768,4.87672,13510000.0
2009-02-17 13:31:00,4.87276,4.87979,4.87186,4.87458,6750000.0
2009-02-17 13:32:00,4.86958,4.87669,4.86588,4.87643,6750000.0
2009-02-17 13:33:00,4.87222,4.87786,4.86684,4.87786,6380000.0
2009-02-17 13:34:00,4.87317,4.87709,4.86819,4.8735,11250000.0
2009-02-17 13:35:00,4.87565,4.87944,4.86824,4.87919,9380000.0
2009-02-17 13:36:00,4.87476,4.87476,4.86503,4.87437,11260000.0
2009-02-17 13:37:00,4.87394,4.87936,4.86705,4.87286,12380000.0
2009-02-17 13:38:00,4.87463,4.88088,4.87037,4.87471,9760000.0
2009-02-17 13:39:00,4.87547,4.87739,4.87061,4.87374,10510000.0
2009-02-17 13:40:00,4.86632,4.87685,4.86632,4.87474,7510000.0
2009-02-17 13:41:00,4.87629,4.87629,4.87086,4.87479,6750000.0
2009-02-17 13:42:00,4.87297,4.87383,4.86614,4.86974,7130000.0
2009-02-17 13:43:00,4.87607,4.87661,4.86906,4.86913,9000000.0
2009-02-17 13:44:00,4.87343,4.87532,4.86924,4.86924,10130000.0
2009-02-17 13:45:00,4.87359,4.87359,4.86272,4.86735,11640000.0
2009-02-17 13:46:00,4.86666,4.86678,4.86556,4.86556,3760000.0
2009-02-17 13:47:00,4.86888,4.86891,4.86186,4.86701,7880000.0
2009-02-17 13:48:00,4.85782,4.86779,4.85782,4.86668,4880000.0
2009-02-17 13:49:00,4.86178,4.86657,4.85983,4.86657,5250000.0
2009-02-17 13:50:00,4.86476,4.8676,4.86045,4.86275,9380000.0
2009-02-17 13:51:00,4.86537,4.86911,4.85813,4.86752,9380000.0
2009-02-17 13:52:00,4.86565,4.8724,4.86565,4.8664,8260000.0
2009-02-17 13:53:00,4.86528,4.86892,4.86385,4.8688,5250000.0
2009-02-17 13:54:00,4.86209,4.86779,4.862,4.86723,9390000.0
2009-02-17 13:55:00,4.86446,4.86836,4.8592,4.8676,10510000.0
2009-02-17 13:56:00,4.86439,4.86842,4.86019,4.86133,7890000.0
2009-02-17 13:57:00,4.86062,4.86842,4.85861,4.86842,6750000.0
2009-02-17 13:58:00,4.87043,4.87043,4.86264,4.86338,6000000.0
2009-02-17 13:59:00,4.8595,4.86902,4.85655,4.86902,6380000.0
2009-02-17 14:00:00,4.86933,4.87088,4.86167,4.86972,9750000.0
2009-02-17 14:01:00,4.86933,4.86933,4.86435,4.8671,5250000.0
2009-02-17 14:02:00,4.87179,4.87179,4.86677,4.8687,6380000.0
2009-02-17 14:03:00,4.87156,4.87326,4.86596,4.86922,5630000.0
2009-02-17 14:04:00,4.87237,4.87984,4.86824,4.87513,10890000.0
2009-02-17 14:05:00,4.87954,4.87954,4.87114,4.87865,7130000.0
2009-02-17 14:06:00,4.87837,4.87837,4.86526,4.87442,16140000.0
2009-02-17 14:07:00,4.87147,4.87468,4.8631,4.8631,6380000.0
2009-02-17 14:08:00,4.8671,4.87351,4.8636,4.86852,21020000.0
2009-02-17 14:09:00,4.86518,4.8719,4.86194,4.87064,6000000.0
2009-02-17 14:10:00,4.87117,4.87384,4.86932,4.87027,5630000.0
2009-02-17 14:11:00,4.87239,4.87408,4.8632,4.86711,7500000.0
2009-02-17 14:12:00,4.87443,4.87659,4.86731,4.87577,5630000.0
2009-02-17 14:13:00,4.87399,4.87535,4.86468,4.87397,8250000.0
2009-02-17 14:14:00,4.87409,4.87441,4.86756,4.86889,6000000.0
2009-02-17 14:15:00,4.87231,4.87635,4.86924,4.86924,7130000.0
2009-02-17 14:16:00,4.86473,4.86662,4.86236,4.86236,6000000.0
2009-02-17 14:17:00,4.86506,4.86864,4.86056,4.86593,4510000.0
2009-02-17 14:18:00,4.86258,4.86733,4.8565,4.86611,5630000.0
2009-02-17 14:19:00,4.86473,4.86842,4.86351,4.868,7130000.0
2009-02-17 14:20:00,4.86319,4.87004,4.86319,4.86844,6000000.0
2009-02-17 14:21:00,4.86718,4.86953,4.86305,4.86466,4510000.0
2009-02-17 14:22:00,4.86572,4.87002,4.86281,4.86281,7140000.0
2009-02-17 14:23:00,4.86565,4.87582,4.86565,4.87582,6750000.0
2009-02-17 14:24:00,4.87393,4.87761,4.87036,4.87415,10510000.0
2009-02-17 14:25:00,4.8688,4.87282,4.86232,4.86796,9010000.0
2009-02-17 14:26:00,4.86741,4.87185,4.86094,4.86526,7880000.0
2009-02-17 14:27:00,4.87122,4.87446,4.86345,4.8704,9380000.0
2009-02-17 14:28:00,4.86452,4.87157,4.86361,4.86409,6750000.0
2009-02-17 14:29:00,4.86849,4.87101,4.86532,4.86741,5250000.0
2009-02-17 14:30:00,4.87423,4.87423,4.86235,4.86235,10130000.0
2009-02-17 14:31:00,4.86994,4.87137,4.8659,4.87137,4510000.0
2009-02-17 14:32:00,4.87196,4.87196,4.86388,4.87087,7500000.0
2009-02-17 14:33:00,4.87006,4.87006,4.86461,4.86461,5250000.0
2009-02-17 14:34:00,4.86903,4.87128,4.86517,4.87065,11630000.0
2009-02-17 14:35:00,4.86263,4.87269,4.86263,4.87269,5630000.0
2009-02-17 14:36:00,4.87291,4.8733,4.86391,4.86927,6000000.0
2009-02-17 14:37:00,4.8678,4.87572,4.8678,4.87497,6760000.0
2009-02-17 14:38:00,4.87532,4.87532,4.86596,4.87258,8250000.0
2009-02-17 14:39:00,4.87317,4.87508,4.8671,4.87091,8640000.0
2009-02-17 14:40:00,4.87063,4.87603,4.8645,4.87537,6380000.0
2009-02-17 14:41:00,4.87275,4.87558,4.86609,4.87433,8630000.0
2009-02-17 14:42:00,4.87439,4.87648,4.8706,4.87645,6000000.0
2009-02-17 14:43:00,4.87524,4.87869,4.86941,4.86941,7510000.0
2009-02-17 14:44:00,4.87331,4.87784,4.87164,4.87784,7130000.0
2009-02-17 14:45:00,4.87568,4.87852,4.87153,4.87723,9400000.0
2009-02-17 14:46:00,4.8718,4.87672,4.8705,4.87199,4510000.0
2009-02-17 14:47:00,4.87743,4.88293,4.87557,4.87722,6760000.0
2009-02-17 14:48:00,4.87074,4.88036,4.87074,4.87422,6000000.0
2009-02-17 14:49:00,4.87516,4.88022,4.87034,4.87988,5630000.0
2009-02-17 14:50:00,4.87693,4.88136,4.87184,4.88136,5260000.0
2009-02-17 14:51:00,4.87035,4.88177,4.87035,4.87972,9010000.0
2009-02-17 14:52:00,4.87062,4.87989,4.87062,4.87591,8250000.0
2009-02-17 14:53:00,4.88028,4.88255,4.87288,4.87508,7500000.0
2009-02-17 14:54:00,4.87789,4.88352,4.875,4.88185,13140000.0
2009-02-17 14:55:00,4.88034,4.88166,4.8717,4.87974,12380000.0
2009-02-17 14:56:00,4.87912,4.87912,4.86714,4.878,12380000.0
2009-02-17 14:57:00,4.87467,4.87993,4.86944,4.87517,12760000.0
2009-02-17 14:58:00,4.87646,4.87935,4.8729,4.87882,13880000.0
2009-02-17 14:59:00,4.87872,4.88044,4.87431,4.87971,5630000.0
2009-02-17 15:00:00,4.88119,4.88119,4.86572,4.87364,13500000.0
2009-02-17 15:01:00,4.87021,4.87556,4.86586,4.87452,10130000.0
2009-02-17 15:02:00,4.87483,4.87663,4.8692,4.87472,13130000.0
2009-02-17 15:03:00,4.87082,4.87494,4.86551,4.87484,6760000.0
2009-02-17 15:04:00,4.87646,4.87646,4.87312,4.87312,4510000.0
2009-02-17 15:05:00,4.8725,4.87531,4.86498,4.87258,7890000.0
2009-02-17 15:06:00,4.869,4.87409,4.86607,4.87252,7880000.0
2009-02-17 15:07:00,4.8738,4.87467,4.86691,4.86709,8250000.0
2009-02-17 15:08:00,4.87089,4.87655,4.87089,4.87333,6750000.0
2009-02-17 15:09:00,4.87481,4.87671,4.86535,4.87164,7880000.0
2009-02-17 15:10:00,4.87694,4.87694,4.86737,4.86737,4880000.0
2009-02-17 15:11:00,4.87621,4.87621,4.86347,4.87478,5630000.0
2009-02-17 15:12:00,4.87355,4.87777,4.86898,4.86898,6750000.0
2009-02-17 15:13:00,4.87038,4.87988,4.87038,4.87477,6760000.0
2009-02-17 15:14:00,4.87593,4.8809,4.87547,4.8759,4880000.0
2009-02-17 15:15:00,4.86613,4.87706,4.86499,4.87566,8630000.0
2009-02-17 15:16:00,4.87492,4.87492,4.86205,4.87171,9750000.0
2009-02-17 15:17:00,4.86785,4.87434,4.86785,4.87106,5250000.0
2009-02-17 15:18:00,4.87296,4.87533,4.87059,4.87059,6010000.0
2009-02-17 15:19:00,4.87506,4.87837,4.86779,4.86779,5650000.0
2009-02-17 15:20:00,4.87681,4.8775,4.87169,4.8744,6750000.0
2009-02-17 15:21:00,4.87748,4.87837,4.86827,4.86827,5250000.0
2009-02-17 15:22:00,4.87391,4.8876,4.87288,4.87828,7130000.0
2009-02-17 15:23:00,4.88119,4.8824,4.87226,4.87956,8250000.0
2009-02-17 15:24:00,4.87775,4.88552,4.87727,4.88552,5630000.0
2009-02-17 15:25:00,4.88444,4.88666,4.88114,4.88525,5630000.0
2009-02-17 15:26:00,4.88577,4.88577,4.87511,4.87933,7880000.0
2009-02-17 15:27:00,4.88551,4.88658,4.88173,4.88431,7880000.0
2009-02-17 15:28:00,4.88582,4.88762,4.87748,4.88212,7880000.0
2009-02-17 15:29:00,4.88567,4.89044,4.88039,4.89044,12000000.0
2009-02-17 15:30:00,4.89295,4.89627,4.88946,4.8902,7130000.0
2009-02-17 15:31:00,4.89299,4.8972,4.89164,4.89164,7880000.0
2009-02-17 15:32:00,4.89049,4.8962,4.88433,4.88916,7130000.0
2009-02-17 15:33:00,4.88288,4.89094,4.88153,4.89094,4510000.0
2009-02-17 15:34:00,4.89232,4.89546,4.8877,4.89027,5250000.0
2009-02-17 15:35:00,4.89331,4.89372,4.88692,4.89163,5630000.0
2009-02-17 15:36:00,4.8943,4.89616,4.88915,4.8907,5630000.0
2009-02-17 15:37:00,4.88496,4.89372,4.88426,4.88741,6000000.0
2009-02-17 15:38:00,4.88921,4.89502,4.88921,4.89288,6010000.0
2009-02-17 15:39:00,4.88844,4.89066,4.8836,4.88812,7130000.0
2009-02-17 15:40:00,4.88747,4.88747,4.87773,4.88629,6380000.0
2009-02-17 15:41:00,4.88622,4.89091,4.88234,4.88949,13510000.0
2009-02-17 15:42:00,4.89086,4.89412,4.87842,4.88455,11250000.0
2009-02-17 15:43:00,4.88994,4.89327,4.88917,4.89107,6010000.0
2009-02-17 15:44:00,4.88952,4.88952,4.87669,4.8863,14260000.0
2009-02-17 15:45:00,4.8879,4.89186,4.87981,4.88973,12010000.0
2009-02-17 15:46:00,4.88777,4.891,4.88577,4.88577,7880000.0
2009-02-17 15:47:00,4.89005,4.89352,4.88024,4.88292,6010000.0
2009-02-17 15:48:00,4.88524,4.89499,4.8851,4.8851,5250000.0
2009-02-17 15:49:00,4.89068,4.89748,4.88752,4.8939,13510000.0
2009-02-17 15:50:00,4.89299,4.90011,4.89299,4.89927,5630000.0
2009-02-17 15:51:00,4.89289,4.90595,4.89289,4.90285,7500000.0
2009-02-17 15:52:00,4.90645,4.91414,4.90645,4.91293,5260000.0
2009-02-17 15:53:00,4.91068,4.91172,4.89813,4.90303,7510000.0
2009-02-17 15:54:00,4.90491,4.90491,4.89359,4.89359,4880000.0
2009-02-17 15:55:00,4.90302,4.90399,4.89385,4.90399,6380000.0
2009-02-17 15:56:00,4.9034,4.90505,4.89825,4.90186,4880000.0
2009-02-17 15:57:00,4.90161,4.90233,4.89538,4.89717,5630000.0
2009-02-17 15:58:00,4.90059,4.90402,4.88914,4.88914,7130000.0
2009-02-17 15:59:00,4.88981,4.8974,4.88816,4.88926,6760000.0
2009-02-17 16:00:00,4.89736,4.90042,4.89312,4.89708,9000000.0
2009-02-17 16:01:00,4.88923,4.9009,4.8876,4.89488,10880000.0
2009-02-17 16:02:00,4.89905,4.90058,4.89394,4.89633,12380000.0
2009-02-17 16:03:00,4.89707,4.89903,4.8934,4.8934,6010000.0
2009-02-17 16:04:00,4.8928,4.89709,4.88864,4.88864,4880000.0
2009-02-17 16:05:00,4.89387,4.89499,4.88758,4.89227,4880000.0
2009-02-17 16:06:00,4.89383,4.8955,4.88598,4.89025,6000000.0
2009-02-17 16:07:00,4.89159,4.89829,4.89117,4.89785,6380000.0
2009-02-17 16:08:00,4.8917,4.89591,4.89024,4.89591,5250000.0
2009-02-17 16:09:00,4.89137,4.89546,4.88544,4.89489,7130000.0
2009-02-17 16:10:00,4.88895,4.89759,4.88789,4.89275,9000000.0
2009-02-17 16:11:00,4.89768,4.90256,4.8906,4.9,11250000.0
2009-02-17 16:12:00,4.89405,4.9038,4.89405,4.90058,4880000.0
2009-02-17 16:13:00,4.90103,4.90343,4.89615,4.8991,7880000.0
2009-02-17 16:14:00,4.9013,4.90161,4.89048,4.89372,6000000.0
2009-02-17 16:15:00,4.90276,4.90276,4.89261,4.90231,9010000.0
2009-02-17 16:16:00,4.89422,4.90301,4.89422,4.90156,7500000.0
2009-02-17 16:17:00,4.90113,4.90258,4.89865,4.90193,6000000.0
2009-02-17 16:18:00,4.90206,4.90206,4.89877,4.89953,4880000.0
2009-02-17 16:19:00,4.9004,4.90265,4.896,4.90265,7500000.0
2009-02-17 16:20:00,4.90022,4.90393,4.89421,4.90228,7500000.0
2009-02-17 16:21:00,4.899,4.899,4.86358,4.86358,6750000.0
2009-02-17 16:22:00,4.86113,4.86984,4.86113,4.86177,6000000.0
2009-02-17 16:23:00,4.85926,4.86044,4.84955,4.85229,5640000.0
2009-02-17 16:24:00,4.84657,4.86114,4.84657,4.85709,21000000.0
2009-02-17 16:25:00,4.85311,4.86212,4.85179,4.86173,7880000.0
2009-02-17 16:26:00,4.86682,4.8684,4.86193,4.8684,6750000.0
2009-02-17 16:27:00,4.86332,4.87156,4.86142,4.86679,19150000.0
2009-02-17 16:28:00,4.8681,4.87745,4.8681,4.87447,8250000.0
2009-02-17 16:29:00,4.88191,4.8831,4.87568,4.88121,7130000.0
2009-02-17 16:30:00,4.88494,4.88494,4.87389,4.87389,12000000.0
2009-02-17 16:31:00,4.87356,4.88304,4.87356,4.87744,5250000.0
2009-02-17 16:32:00,4.87543,4.87725,4.86606,4.86893,8250000.0
2009-02-17 16:33:00,4.87261,4.87339,4.8648,4.8648,4880000.0
2009-02-17 16:34:00,4.86668,4.87148,4.86522,4.86893,9750000.0
2009-02-17 16:35:00,4.86949,4.86987,4.85962,4.86791,5250000.0
2009-02-17 16:36:00,4.87173,4.87278,4.86305,4.86305,4880000.0
2009-02-17 16:37:00,4.8604,4.86881,4.8604,4.86675,7130000.0
2009-02-17 16:38:00,4.8723,4.87331,4.86938,4.87024,4510000.0
2009-02-17 16:39:00,4.86549,4.87596,4.86457,4.87478,5630000.0
2009-02-17 16:40:00,4.87558,4.87558,4.8671,4.87372,6380000.0
2009-02-17 16:41:00,4.87706,4.88033,4.87226,4.88033,7510000.0
2009-02-17 16:42:00,4.87641,4.8805,4.87108,4.8774,7500000.0
2009-02-17 16:43:00,4.8811,4.88498,4.87445,4.87665,7500000.0
2009-02-17 16:44:00,4.88563,4.88928,4.88203,4.88203,6750000.0
2009-02-17 16:45:00,4.88872,4.89116,4.87915,4.88545,12380000.0
2009-02-17 16:46:00,4.88417,4.8858,4.88311,4.8833,6000000.0
2009-02-17 16:47:00,4.8811,4.88646,4.8811,4.8859,7150000.0
2009-02-17 16:48:00,4.88792,4.88792,4.87834,4.88765,10130000.0
2009-02-17 16:49:00,4.88382,4.89742,4.87939,4.894,6750000.0
2009-02-17 16:51:00,4.89932,4.90389,4.89804,4.90125,7130000.0
2009-02-17 16:52:00,4.90073,4.9008,4.89454,4.90017,7130000.0
2009-02-17 16:53:00,4.90096,4.90764,4.90038,4.90764,6750000.0
2009-02-17 16:54:00,4.90267,4.90499,4.89411,4.90152,5630000.0
2009-02-17 16:55:00,4.9005,4.90934,4.89885,4.90934,8250000.0
2009-02-17 16:56:00,4.89976,4.91644,4.89976,4.91501,7880000.0
2009-02-17 16:57:00,4.9148,4.92584,4.9148,4.92049,6000000.0
2009-02-17 16:58:00,4.91537,4.91976,4.91354,4.91726,8250000.0
2009-02-17 16:59:00,4.91785,4.91884,4.90504,4.91363,12000000.0
2009-02-17 17:00:00,4.92227,4.92388,4.91118,4.91234,12010000.0
2009-02-17 17:01:00,4.91942,4.92369,4.91287,4.91446,15020000.0
2009-02-17 17:02:00,4.91979,4.92272,4.91633,4.92071,6390000.0
2009-02-17 17:03:00,4.91815,4.92127,4.91146,4.9198,6750000.0
2009-02-17 17:04:00,4.91712,4.92263,4.91505,4.91916,8250000.0
2009-02-17 17:05:00,4.91472,4.9198,4.90711,4.91318,8250000.0
2009-02-17 17:06:00,4.91452,4.91777,4.90546,4.91777,11260000.0
2009-02-17 17:07:00,4.91695,4.91816,4.91209,4.91409,6000000.0
2009-02-17 17:08:00,4.9144,4.9144,4.90832,4.90832,6010000.0
2009-02-17 17:09:00,4.91294,4.91587,4.90358,4.91544,6010000.0
2009-02-17 17:10:00,4.91538,4.91545,4.90575,4.91002,6750000.0
2009-02-17 17:11:00,4.91404,4.91404,4.90203,4.90203,8250000.0
2009-02-17 17:12:00,4.91469,4.91523,4.91009,4.9123,5630000.0
2009-02-17 17:13:00,4.91381,4.91431,4.90513,4.91431,7880000.0
2009-02-17 17:14:00,4.91343,4.91414,4.90376,4.91294,6750000.0
2009-02-17 17:15:00,4.9099,4.91472,4.90014,4.9018,12380000.0
2009-02-17 17:16:00,4.89619,4.90435,4.89458,4.89458,5250000.0
2009-02-17 17:17:00,4.90264,4.9084,4.90264,4.90418,6000000.0
2009-02-17 17:18:00,4.90673,4.91021,4.90253,4.90486,7500000.0
2009-02-17 17:19:00,4.90817,4.91384,4.90299,4.90651,13500000.0
2009-02-17 17:20:00,4.90766,4.91282,4.90182,4.91238,6000000.0
2009-02-17 17:21:00,4.91287,4.91293,4.90766,4.91186,7880000.0
2009-02-17 17:22:00,4.90665,4.91356,4.90665,4.91356,5250000.0
2009-02-17 17:23:00,4.90876,4.91454,4.90671,4.91385,4510000.0
2009-02-17 17:24:00,4.91151,4.91304,4.90716,4.91304,5630000.0
2009-02-17 17:25:00,4.91119,4.91292,4.90577,4.91292,5630000.0
2009-02-17 17:26:00,4.90531,4.91043,4.90347,4.90347,5250000.0
2009-02-17 17:27:00,4.8974,4.90542,4.89381,4.89834,6380000.0
2009-02-17 17:28:00,4.90351,4.90351,4.88921,4.90201,7510000.0
2009-02-17 17:29:00,4.90017,4.90501,4.90001,4.90437,3770000.0
2009-02-17 17:30:00,4.9062,4.9062,4.89529,4.89529,8250000.0
2009-02-17 17:31:00,4.90037,4.90774,4.89986,4.90774,5630000.0
2009-02-17 17:32:00,4.90702,4.90702,4.90343,4.90343,5250000.0
2009-02-17 17:33:00,4.90234,4.90987,4.89716,4.90919,6380000.0
2009-02-17 17:34:00,4.91022,4.91044,4.8999,4.90368,7880000.0
2009-02-17 17:35:00,4.90304,4.90889,4.90304,4.90836,7880000.0
2009-02-17 17:36:00,4.90632,4.90636,4.9014,4.9014,6750000.0
2009-02-17 17:37:00,4.90383,4.90383,4.893,4.9007,7880000.0
2009-02-17 17:38:00,4.90165,4.90377,4.89678,4.89864,5630000.0
2009-02-17 17:39:00,4.89926,4.90455,4.89529,4.90449,8250000.0
2009-02-17 17:40:00,4.89874,4.90511,4.89874,4.90029,7500000.0
2009-02-17 17:41:00,4.90058,4.90456,4.89933,4.90102,5630000.0
2009-02-17 17:42:00,4.89961,4.90285,4.89474,4.90064,8250000.0
2009-02-17 17:43:00,4.90299,4.90299,4.89167,4.90129,8250000.0
2009-02-17 17:44:00,4.89942,4.90102,4.89195,4.90047,11270000.0
2009-02-17 17:45:00,4.89636,4.89836,4.88643,4.89229,8640000.0
2009-02-17 17:46:00,4.88219,4.89006,4.87618,4.8767,14250000.0
2009-02-17 17:47:00,4.88141,4.8894,4.87415,4.8894,6000000.0
2009-02-17 17:48:00,4.88835,4.88858,4.88243,4.88858,5630000.0
2009-02-17 17:49:00,4.88797,4.88797,4.88363,4.88525,4880000.0
2009-02-17 17:50:00,4.88106,4.88321,4.86846,4.86846,8250000.0
2009-02-17 17:51:00,4.87736,4.87736,4.86795,4.87081,5250000.0
2009-02-17 17:52:00,4.86253,4.87284,4.86253,4.87284,5250000.0
2009-02-17 17:53:00,4.87292,4.87292,4.85982,4.86574,6760000.0
2009-02-17 17:54:00,4.87183,4.8734,4.86105,4.87334,6010000.0
2009-02-17 17:55:00,4.8685,4.87731,4.8685,4.87449,5250000.0
2009-02-17 17:56:00,4.87538,4.87681,4.87121,4.87466,6000000.0
2009-02-17 17:57:00,4.87583,4.87583,4.8721,4.87317,6000000.0
2009-02-17 17:58:00,4.87544,4.88072,4.86897,4.87671,4880000.0
2009-02-17 17:59:00,4.87421,4.87715,4.87259,4.8763,5250000.0
2009-02-17 18:00:00,4.87855,4.88117,4.8719,4.88117,7880000.0
2009-02-17 18:01:00,4.87982,4.88037,4.87173,4.87173,6750000.0
2009-02-17 18:02:00,4.87838,4.88142,4.87067,4.87899,8250000.0
2009-02-17 18:03:00,4.88111,4.88129,4.87539,4.88073,9000000.0
2009-02-17 18:04:00,4.87941,4.88565,4.87941,4.88261,4880000.0
2009-02-17 18:05:00,4.88539,4.88629,4.87478,4.88582,8630000.0
2009-02-17 18:06:00,4.88154,4.88154,4.87003,4.87255,9750000.0
2009-02-17 18:07:00,4.86892,4.87783,4.86892,4.87082,9000000.0
2009-02-17 18:08:00,4.87391,4.87431,4.86416,4.86987,4880000.0
2009-02-17 18:09:00,4.86631,4.87261,4.86631,4.86967,5250000.0
2009-02-17 18:10:00,4.86483,4.87569,4.86442,4.87569,6750000.0
2009-02-17 18:11:00,4.86799,4.87742,4.86799,4.87742,6010000.0
2009-02-17 18:12:00,4.87218,4.87804,4.87074,4.87804,6000000.0
2009-02-17 18:13:00,4.86837,4.87765,4.86837,4.8767,4880000.0
2009-02-17 18:14:00,4.87872,4.88283,4.87185,4.8818,6000000.0
2009-02-17 18:15:00,4.88172,4.88172,4.8749,4.87775,7890000.0
2009-02-17 18:16:00,4.88196,4.88391,4.87438,4.88249,7500000.0
2009-02-17 18:17:00,4.87745,4.88836,4.87612,4.88109,20630000.0
2009-02-17 18:18:00,4.88029,4.88275,4.87243,4.87753,7510000.0
2009-02-17 18:19:00,4.88262,4.88332,4.87293,4.88332,3750000.0
2009-02-17 18:20:00,4.87662,4.88206,4.86985,4.88206,7130000.0
2009-02-17 18:21:00,4.87814,4.88221,4.87203,4.88104,5630000.0
2009-02-17 18:22:00,4.88205,4.8842,4.87352,4.88358,7500000.0
2009-02-17 18:23:00,4.88404,4.88441,4.87869,4.87869,4880000.0
2009-02-17 18:24:00,4.88466,4.88466,4.8781,4.88223,5250000.0
2009-02-17 18:25:00,4.88419,4.88419,4.87427,4.88339,5250000.0
2009-02-17 18:26:00,4.88231,4.88752,4.88231,4.88752,5250000.0
2009-02-17 18:27:00,4.89003,4.89003,4.88266,4.88893,12760000.0
2009-02-17 18:28:00,4.88436,4.88989,4.87924,4.88747,16510000.0
2009-02-17 18:29:00,4.89065,4.89195,4.88602,4.88738,9760000.0
2009-02-17 18:30:00,4.89153,4.89743,4.88465,4.88613,11260000.0
2009-02-17 18:31:00,4.89708,4.90526,4.89708,4.90435,4880000.0
2009-02-17 18:32:00,4.90353,4.90687,4.8975,4.90118,6000000.0
2009-02-17 18:34:00,4.8988,4.90938,4.89701,4.90263,21000000.0
2009-02-17 18:35:00,4.89434,4.90607,4.89434,4.90013,8250000.0
2009-02-17 18:36:00,4.90636,4.91149,4.9055,4.91106,6000000.0
2009-02-17 18:37:00,4.90901,4.91174,4.90568,4.91174,7880000.0
2009-02-17 18:39:00,4.90165,4.9085,4.8987,4.90456,7500000.0
2009-02-17 18:40:00,4.90487,4.90487,4.89525,4.89525,7510000.0
2009-02-17 18:41:00,4.90521,4.90678,4.89655,4.89655,6000000.0
2009-02-17 18:43:00,4.90501,4.90673,4.89752,4.90571,7880000.0
2009-02-17 18:44:00,4.90474,4.90647,4.89659,4.89659,5630000.0
2009-02-17 18:45:00,4.8997,4.91299,4.8997,4.90863,9750000.0
2009-02-17 18:48:00,4.90769,4.91193,4.90759,4.90759,3750000.0
2009-02-17 18:49:00,4.90651,4.90721,4.89752,4.90352,6750000.0
2009-02-17 18:50:00,4.90089,4.90272,4.89587,4.89924,7500000.0
2009-02-17 18:51:00,4.89826,4.89995,4.89525,4.89547,5630000.0
2009-02-17 18:52:00,4.89952,4.89952,4.88411,4.88411,6000000.0
2009-02-17 18:53:00,4.88261,4.90038,4.88261,4.90038,6760000.0
2009-02-17 18:54:00,4.89374,4.90551,4.89374,4.89455,6750000.0
2009-02-17 18:55:00,4.89172,4.89717,4.8911,4.89173,6000000.0
2009-02-17 18:56:00,4.89428,4.89763,4.88704,4.89539,7130000.0
2009-02-17 18:57:00,4.89426,4.89808,4.88856,4.89649,7880000.0
2009-02-17 18:59:00,4.89493,4.90301,4.89077,4.90301,7130000.0
2009-02-17 19:00:00,4.90416,4.90416,4.89836,4.9033,5630000.0
2009-02-17 19:01:00,4.89618,4.89781,4.8942,4.89627,3750000.0
2009-02-17 19:02:00,4.89615,4.89615,4.89445,4.89497,6380000.0
2009-02-17 19:03:00,4.89005,4.89825,4.89005,4.89395,5630000.0
2009-02-17 19:05:00,4.88791,4.89246,4.88226,4.88307,7500000.0
2009-02-17 19:06:00,4.89197,4.89198,4.88452,4.89198,7500000.0
2009-02-17 19:07:00,4.89133,4.89311,4.88322,4.88887,19890000.0
2009-02-17 19:10:00,4.89246,4.89246,4.88793,4.88793,1500000.0
2009-02-17 19:11:00,4.89029,4.89404,4.88795,4.89352,8250000.0
2009-02-17 19:12:00,4.88969,4.89714,4.88821,4.89184,21000000.0
2009-02-17 19:14:00,4.90335,4.90335,4.89129,4.89486,9010000.0
2009-02-17 19:15:00,4.8995,4.8995,4.89721,4.89941,6000000.0
2009-02-17 19:16:00,4.89932,4.89932,4.88909,4.89728,6000000.0
2009-02-17 19:17:00,4.89577,4.89577,4.89012,4.89012,1880000.0
2009-02-17 19:19:00,4.89967,4.9012,4.89228,4.90005,10500000.0
2009-02-17 19:20:00,4.89242,4.89875,4.89242,4.89291,5250000.0
2009-02-17 19:22:00,4.88902,4.89651,4.88662,4.89227,21000000.0
2009-02-17 19:23:00,4.89545,4.89545,4.88641,4.89494,6000000.0
2009-02-17 19:26:00,4.89232,4.89232,4.8909,4.8909,2250000.0
2009-02-17 19:27:00,4.88746,4.89791,4.88746,4.89632,6750000.0
2009-02-17 19:28:00,4.89532,4.89768,4.89532,4.89768,1500000.0
2009-02-17 19:29:00,4.89679,4.90685,4.89679,4.90673,5250000.0
2009-02-17 19:30:00,4.90723,4.90723,4.89753,4.89855,10500000.0
2009-02-17 19:31:00,4.90478,4.90675,4.90274,4.90675,5250000.0
2009-02-17 19:33:00,4.89962,4.90653,4.8955,4.90217,21000000.0
2009-02-17 19:40:00,4.90623,4.90623,4.90623,4.90623,750000.0
2009-02-17 19:41:00,4.89894,4.90626,4.89394,4.90186,21000000.0
2009-02-17 19:43:00,4.90684,4.90684,4.89856,4.90279,7130000.0
2009-02-17 19:45:00,4.90408,4.90968,4.90316,4.90962,9750000.0
2009-02-17 19:46:00,4.90686,4.90686,4.89743,4.90181,8250000.0
2009-02-17 19:48:00,4.90661,4.90779,4.9006,4.90572,7500000.0
2009-02-17 19:51:00,4.90636,4.90707,4.8979,4.90434,6000000.0
2009-02-17 19:59:00,4.9031,4.90765,4.90066,4.90102,7500000.0
2009-02-17 20:00:00,4.89599,4.89986,4.89599,4.89891,3750000.0
2009-02-17 20:03:00,4.90466,4.90466,4.90466,4.90466,750000.0
2009-02-17 20:04:00,4.90536,4.90711,4.90075,4.90454,5250000.0
2009-02-17 20:05:00,4.9007,4.90738,4.89817,4.90206,21000000.0
2009-02-17 20:07:00,4.90561,4.90737,4.89757,4.9062,8250000.0
2009-02-17 20:08:00,4.90083,4.90083,4.90083,4.90083,1500000.0
2009-02-17 20:14:00,4.89594,4.90559,4.89422,4.89908,21000000.0
2009-02-17 20:15:00,4.90016,4.90236,4.897,4.89818,4500000.0
2009-02-17 20:16:00,4.89731,4.90093,4.89518,4.89601,6000000.0
2009-02-17 20:25:00,4.8955,4.90276,4.89311,4.89916,21000000.0
2009-02-17 20:26:00,4.90216,4.90216,4.89306,4.90169,6000000.0
2009-02-17 20:30:00,4.89692,4.90441,4.89452,4.90017,21000000.0
2009-02-17 20:32:00,4.89507,4.9043,4.89279,4.89812,21000000.0
2009-02-17 20:33:00,4.90301,4.90388,4.89471,4.90184,6000000.0
2009-02-17 20:37:00,4.90281,4.90857,4.89931,4.9064,9750000.0
2009-02-17 20:38:00,4.90357,4.90357,4.90324,4.90324,2250000.0
2009-02-17 20:39:00,4.90142,4.9031,4.90093,4.90093,3000000.0
2009-02-17 20:40:00,4.90222,4.90222,4.8966,4.90107,2250000.0
2009-02-17 20:41:00,4.90528,4.90603,4.90086,4.90395,3000000.0
2009-02-17 20:42:00,4.90125,4.90125,4.8967,4.8967,1500000.0
2009-02-17 20:44:00,4.90139,4.90558,4.8969,4.90404,6000000.0
2009-02-17 20:45:00,4.90692,4.90692,4.90692,4.90692,750000.0
2009-02-17 20:49:00,4.89928,4.90713,4.89638,4.90257,21000000.0
2009-02-17 20:53:00,4.89871,4.90812,4.89649,4.90199,21000000.0
2009-02-17 21:00:00,4.90797,4.90847,4.90258,4.90258,7500000.0
2009-02-17 21:02:00,4.89962,4.906,4.89962,4.9018,5250000.0
2009-02-17 21:03:00,4.89955,4.90674,4.89634,4.9024,21000000.0
2009-02-17 21:06:00,4.89756,4.90845,4.8965,4.90021,6000000.0
2009-02-17 21:07:00,4.90157,4.90157,4.89707,4.89707,2250000.0
2009-02-17 21:09:00,4.90126,4.90637,4.90033,4.90033,5250000.0
2009-02-17 21:10:00,4.90469,4.90478,4.90085,4.90092,3750000.0
2009-02-17 21:11:00,4.90509,4.90594,4.90038,4.90038,6000000.0
2009-02-17 21:15:00,4.90558,4.90558,4.89663,4.90021,6000000.0
2009-02-17 21:16:00,4.90166,4.90193,4.89488,4.90193,5250000.0
2009-02-17 21:17:00,4.89761,4.90564,4.89475,4.89893,21000000.0
2009-02-17 21:20:00,4.89545,4.90264,4.8913,4.89779,21000000.0
2009-02-17 21:24:00,4.89704,4.90489,4.89492,4.89952,21000000.0
2009-02-17 21:30:00,4.89562,4.90311,4.89322,4.89887,21000000.0
2009-02-17 21:31:00,4.90325,4.90325,4.8926,4.90203,6000000.0
2009-02-17 21:33:00,4.89689,4.90299,4.89339,4.89915,21000000.0
2009-02-17 21:35:00,4.89922,4.90559,4.89839,4.89839,6000000.0
2009-02-17 21:36:00,4.90278,4.90278,4.90278,4.90278,750000.0
2009-02-17 21:37:00,4.89758,4.90649,4.89472,4.89878,21000000.0
2009-02-17 21:39:00,4.90295,4.90295,4.89771,4.89998,6000000.0
2009-02-17 21:40:00,4.90189,4.90189,4.90128,4.90128,1500000.0
2009-02-17 21:41:00,4.89581,4.90119,4.89217,4.89765,21000000.0
2009-02-17 21:42:00,4.90001,4.90001,4.89058,4.89983,6000000.0
2009-02-17 21:45:00,4.90101,4.90101,4.89163,4.89564,4500000.0
2009-02-17 21:49:00,4.8948,4.90379,4.89284,4.89609,21000000.0
2009-02-17 21:50:00,4.90021,4.90021,4.89117,4.89966,6000000.0
2009-02-17 21:52:00,4.89401,4.90525,4.89278,4.89751,21000000.0
2009-02-17 21:57:00,4.90013,4.90101,4.89515,4.90101,5250000.0
2009-02-17 21:58:00,4.89562,4.90152,4.89129,4.90152,6750000.0
2009-02-17 21:59:00,4.89523,4.90371,4.89385,4.89852,21000000.0
2009-02-17 22:00:00,4.90308,4.90308,4.89672,4.89672,1500000.0
2009-02-17 22:03:00,4.89514,4.90619,4.89238,4.89798,21000000.0
2009-02-17 22:10:00,4.89334,4.90236,4.89334,4.89892,7500000.0
2009-02-17 22:11:00,4.89881,4.90308,4.89801,4.89801,4500000.0
2009-02-17 22:12:00,4.89628,4.90222,4.89412,4.89605,21000000.0
2009-02-17 22:15:00,4.89502,4.90251,4.89262,4.89827,21000000.0
2009-02-17 22:18:00,4.89392,4.90141,4.89152,4.89717,21000000.0
2009-02-17 22:20:00,4.90121,4.90121,4.89967,4.89967,3000000.0
2009-02-17 22:21:00,4.89538,4.90279,4.89259,4.89741,21000000.0
2009-02-17 22:22:00,4.89906,4.89906,4.89496,4.89496,3000000.0
2009-02-17 22:23:00,4.89942,4.89989,4.89368,4.89989,2250000.0
2009-02-17 22:24:00,4.90199,4.90199,4.90199,4.90199,1500000.0
2009-02-17 22:25:00,4.90271,4.90271,4.89828,4.89879,2250000.0
2009-02-17 22:26:00,4.90139,4.90153,4.90139,4.90153,1500000.0
2009-02-17 22:27:00,4.90223,4.90223,4.90223,4.90223,750000.0
2009-02-17 22:28:00,4.89837,4.90191,4.8965,4.89988,5250000.0
2009-02-17 22:30:00,4.8994,4.90285,4.8942,4.90245,5250000.0
2009-02-17 22:31:00,4.89669,4.90294,4.89428,4.90294,5250000.0
2009-02-17 22:32:00,4.89492,4.90241,4.89252,4.89817,21000000.0
2009-02-17 22:33:00,4.90019,4.90019,4.89109,4.90001,6000000.0
2009-02-17 22:34:00,4.89436,4.90087,4.89436,4.89462,2250000.0
2009-02-17 22:35:00,4.8995,4.90115,4.89212,4.90024,6750000.0
2009-02-17 22:37:00,4.89305,4.90692,4.89222,4.89657,21000000.0
2009-02-17 22:40:00,4.89435,4.89861,4.89435,4.89743,2250000.0
2009-02-17 22:41:00,4.89698,4.89727,4.89069,4.89069,4500000.0
2009-02-17 22:42:00,4.89266,4.89581,4.89266,4.89527,2250000.0
2009-02-17 22:43:00,4.88773,4.88928,4.88391,4.88928,2250000.0
2009-02-17 22:44:00,4.88443,4.89287,4.88217,4.88797,21000000.0
2009-02-17 22:45:00,4.89228,4.89228,4.89228,4.89228,750000.0
2009-02-17 22:48:00,4.88611,4.89088,4.88543,4.89082,7500000.0
2009-02-17 22:49:00,4.8884,4.88872,4.88228,4.88872,9750000.0
2009-02-17 22:51:00,4.88298,4.89018,4.88043,4.88616,21000000.0
2009-02-17 22:57:00,4.8851,4.8943,4.88025,4.89274,21000000.0
2009-02-17 22:58:00,4.89529,4.89529,4.88625,4.89474,6000000.0
2009-02-17 23:00:00,4.89269,4.89702,4.88832,4.89359,7500000.0
2009-02-17 23:01:00,4.89445,4.89959,4.88752,4.89959,12000000.0
2009-02-17 23:02:00,4.89477,4.90059,4.89477,4.90059,6750000.0
2009-02-17 23:03:00,4.89977,4.89977,4.89977,4.89977,750000.0
2009-02-17 23:04:00,4.89828,4.90514,4.89451,4.90514,6750000.0
2009-02-17 23:07:00,4.89902,4.90651,4.89662,4.90227,21000000.0
2009-02-17 23:08:00,4.90478,4.90478,4.89602,4.90466,6000000.0
2009-02-17 23:10:00,4.90128,4.91003,4.89926,4.90308,21000000.0
2009-02-17 23:15:00,4.90872,4.91011,4.89883,4.90978,9400000.0
2009-02-17 23:17:00,4.90203,4.90958,4.89951,4.90367,21000000.0
2009-02-17 23:21:00,4.90545,4.90968,4.90446,4.90672,2260000.0
2009-02-17 23:23:00,4.89999,4.90644,4.89636,4.90304,21000000.0
2009-02-17 23:24:00,4.9083,4.909,4.90039,4.90761,6000000.0
2009-02-17 23:27:00,4.90171,4.91121,4.89983,4.90462,21000000.0
2009-02-17 23:30:00,4.90272,4.91021,4.90032,4.90597,21000000.0
2009-02-17 23:31:00,4.90688,4.90688,4.89601,4.90613,6000000.0
2009-02-17 23:35:00,4.91074,4.91074,4.90292,4.90307,2250000.0
2009-02-17 23:36:00,4.9077,4.9089,4.89994,4.89994,5250000.0
2009-02-17 23:37:00,4.9032,4.91402,4.90006,4.9031,21000000.0
2009-02-17 23:39:00,4.90088,4.90229,4.90088,4.90229,1500000.0
2009-02-17 23:40:00,4.90237,4.90578,4.90164,4.90425,3000000.0
2009-02-17 23:41:00,4.90385,4.90385,4.90175,4.90175,1500000.0
2009-02-17 23:42:00,4.90383,4.91223,4.90187,4.90729,21000000.0
2009-02-17 23:43:00,4.90717,4.91261,4.90354,4.91075,7500000.0
2009-02-17 23:45:00,4.90552,4.91301,4.90312,4.90723,25500000.0
2009-02-17 23:49:00,4.90845,4.90845,4.90684,4.90814,2250000.0
2009-02-17 23:52:00,4.89496,4.90388,4.89215,4.89738,21000000.0
2009-02-17 23:55:00,4.89887,4.90056,4.89513,4.90023,5250000.0
2009-02-17 23:58:00,4.89532,4.90369,4.89314,4.897,21000000.0
2009-02-18 00:00:00,4.89282,4.90031,4.89042,4.89607,24750000.0
2009-02-18 00:05:00,4.89875,4.90733,4.89848,4.90733,5250000.0
2009-02-18 00:06:00,4.90806,4.90987,4.90545,4.90545,6000000.0
2009-02-18 00:07:00,4.90226,4.90886,4.90196,4.90886,4500000.0
2009-02-18 00:08:00,4.90014,4.90064,4.90014,4.90064,1500000.0
2009-02-18 00:09:00,4.90581,4.9091,4.89861,4.90448,24000000.0
2009-02-18 00:10:00,4.90639,4.91191,4.90512,4.90669,6000000.0
2009-02-18 00:11:00,4.91248,4.91248,4.90499,4.91178,5250000.0
2009-02-18 00:14:00,4.90522,4.91271,4.90282,4.90847,21000000.0
2009-02-18 00:15:00,4.91061,4.91237,4.91061,4.91237,1500000.0
2009-02-18 00:18:00,4.91222,4.91222,4.91061,4.91219,2630000.0
2009-02-18 00:19:00,4.90889,4.90889,4.90022,4.90325,4880000.0
2009-02-18 00:20:00,4.90679,4.90679,4.90033,4.9018,9000000.0
2009-02-18 00:21:00,4.90545,4.90545,4.90077,4.90077,4130000.0
2009-02-18 00:23:00,4.90353,4.90744,4.89676,4.90692,7500000.0
2009-02-18 00:24:00,4.90285,4.90894,4.89862,4.90366,5250000.0
2009-02-18 00:25:00,4.9033,4.91167,4.90164,4.9065,21000000.0
2009-02-18 00:28:00,4.90556,4.9133,4.90249,4.90828,21000000.0
2009-02-18 00:30:00,4.9045,4.9119,4.90038,4.90579,24750000.0
2009-02-18 00:31:00,4.90576,4.90626,4.9014,4.9014,4500000.0
2009-02-18 00:35:00,4.90054,4.90975,4.89849,4.90365,21000000.0
2009-02-18 00:36:00,4.90167,4.90629,4.89721,4.89721,2250000.0
2009-02-18 00:38:00,4.89974,4.90969,4.89974,4.90613,21000000.0
2009-02-18 00:39:00,4.90894,4.9095,4.90062,4.9095,6000000.0
2009-02-18 00:43:00,4.9039,4.913,4.90192,4.90771,21000000.0
2009-02-18 00:45:00,4.90576,4.91491,4.90337,4.90696,21000000.0
2009-02-18 00:50:00,4.90462,4.91475,4.90289,4.90776,21000000.0
2009-02-18 01:00:00,4.90687,4.91063,4.90338,4.91063,3750000.0
2009-02-18 01:03:00,4.89892,4.90641,4.89652,4.90217,21000000.0
2009-02-18 01:15:00,4.90243,4.90243,4.89782,4.89782,1500000.0
2009-02-18 01:20:00,4.8991,4.91055,4.89705,4.90166,21000000.0
2009-02-18 01:21:00,4.90469,4.90485,4.89613,4.90462,6000000.0
2009-02-18 01:25:00,4.89934,4.90793,4.89737,4.90181,21000000.0
2009-02-18 01:26:00,4.90469,4.90469,4.89542,4.90407,6000000.0
2009-02-18 01:30:00,4.89942,4.90691,4.89702,4.90267,21000000.0
2009-02-18 01:32:00,4.89942,4.90892,4.89677,4.90058,21000000.0
2009-02-18 01:45:00,4.89772,4.90337,4.89772,4.90183,2250000.0
2009-02-18 01:47:00,4.89937,4.90927,4.8979,4.90287,21000000.0
2009-02-18 01:48:00,4.90388,4.90388,4.89512,4.90376,6000000.0
2009-02-18 01:52:00,4.89837,4.89837,4.89295,4.89295,1500000.0
2009-02-18 01:54:00,4.89997,4.90347,4.89997,4.90347,1500000.0
2009-02-18 02:15:00,4.89969,4.90665,4.89714,4.90123,21000000.0
2009-02-18 02:20:00,4.89994,4.9067,4.89721,4.90162,21000000.0
2009-02-18 02:30:00,4.89931,4.90819,4.89794,4.9025,21000000.0
2009-02-18 02:31:00,4.90159,4.90561,4.89815,4.90099,6000000.0
2009-02-18 02:39:00,4.90358,4.90875,4.89826,4.89826,8250000.0
2009-02-18 02:40:00,4.89779,4.90691,4.89779,4.90637,5250000.0
2009-02-18 02:41:00,4.90112,4.90861,4.89872,4.90437,21000000.0
2009-02-18 02:42:00,4.90719,4.90908,4.89955,4.90908,6000000.0
2009-02-18 02:43:00,4.90995,4.90995,4.90098,4.90301,5250000.0
2009-02-18 02:45:00,4.90608,4.90999,4.90608,4.90999,1500000.0
2009-02-18 02:46:00,4.90089,4.90477,4.90089,4.90298,2250000.0
2009-02-18 02:47:00,4.90438,4.91247,4.90316,4.90851,21000000.0
2009-02-18 02:48:00,4.91133,4.9138,4.90496,4.91169,6000000.0
2009-02-18 02:53:00,4.90598,4.91305,4.90598,4.90808,4500000.0
2009-02-18 02:54:00,4.90615,4.90937,4.90318,4.90318,4500000.0
2009-02-18 02:55:00,4.90805,4.90915,4.90369,4.90915,7500000.0
2009-02-18 02:56:00,4.9106,4.9111,4.90596,4.9111,3750000.0
2009-02-18 02:58:00,4.90542,4.91342,4.90266,4.90774,21000000.0
2009-02-18 03:00:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 03:02:00,4.90386,4.91496,4.90223,4.90714,21000000.0
2009-02-18 03:08:00,4.90547,4.91513,4.90308,4.90735,21000000.0
2009-02-18 03:13:00,4.90801,4.91219,4.90714,4.90714,4500000.0
2009-02-18 03:14:00,4.90923,4.91126,4.90647,4.90772,5250000.0
2009-02-18 03:15:00,4.90662,4.91411,4.90422,4.90987,21000000.0
2009-02-18 03:29:00,4.90472,4.91509,4.90405,4.90783,21000000.0
2009-02-18 03:30:00,4.91259,4.91259,4.91027,4.91027,1500000.0
2009-02-18 03:45:00,4.90692,4.91441,4.90452,4.91017,21000000.0
2009-02-18 03:52:00,4.90508,4.91563,4.90416,4.90934,21000000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90462,4.91027,21000000.0
2009-02-18 04:02:00,4.90551,4.91354,4.90286,4.90767,21000000.0
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 04:45:00,4.91208,4.91321,4.90332,4.90897,22140000.0
2009-02-18 04:48:00,4.90759,4.91089,4.90759,4.91089,1500000.0
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 06:00:00,4.90622,4.91371,4.90382,4.90947,21000000.0
2009-02-18 06:04:00,4.90463,4.91399,4.90304,4.9066,21000000.0
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 07:00:00,4.90682,4.91431,4.90442,4.91007,21000000.0
2009-02-18 07:08:00,4.9109,4.91294,4.90796,4.90796,6000000.0
2009-02-18 07:09:00,4.90201,4.91137,4.90143,4.91137,7500000.0
2009-02-18 07:10:00,4.90625,4.91285,4.90367,4.91285,3000000.0
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 08:00:00,4.90602,4.91351,4.90362,4.90927,21000000.0
2009-02-18 08:07:00,4.90919,4.90996,4.90919,4.90985,2250000.0
2009-02-18 08:08:00,4.90302,4.91239,4.90302,4.91178,6000000.0
2009-02-18 08:09:00,4.90289,4.91201,4.89998,4.90759,21000000.0
2009-02-18 08:10:00,4.90464,4.90622,4.89829,4.89829,3750000.0
2009-02-18 08:11:00,4.89502,4.90358,4.89392,4.89819,21000000.0
2009-02-18 08:12:00,4.89757,4.8998,4.89642,4.89642,3750000.0
2009-02-18 08:13:00,4.89142,4.90031,4.89142,4.89497,2250000.0
2009-02-18 08:15:00,4.89365,4.90177,4.89213,4.89607,21000000.0
2009-02-18 08:17:00,4.89767,4.89767,4.89364,4.89521,3000000.0
2009-02-18 08:23:00,4.89472,4.90611,4.89427,4.90085,21000000.0
2009-02-18 08:30:00,4.89158,4.89158,4.89158,4.89158,750000.0
2009-02-18 08:31:00,4.89469,4.90104,4.89469,4.89758,3750000.0
2009-02-18 08:35:00,4.89687,4.90027,4.89152,4.89931,4500000.0
2009-02-18 08:36:00,4.89402,4.90151,4.89162,4.89727,19890000.0
2009-02-18 08:37:00,4.88895,4.88895,4.88879,4.88879,1500000.0
2009-02-18 08:38:00,4.88976,4.88976,4.88736,4.88736,1500000.0
2009-02-18 08:39:00,4.88753,4.88943,4.88596,4.88596,4130000.0
2009-02-18 08:40:00,4.89091,4.89096,4.88617,4.88619,6750000.0
2009-02-18 08:41:00,4.89002,4.89141,4.88378,4.88905,5250000.0
2009-02-18 08:42:00,4.88962,4.88962,4.88287,4.88846,7130000.0
2009-02-18 08:43:00,4.88801,4.88801,4.8804,4.8804,3750000.0
2009-02-18 08:44:00,4.88195,4.88477,4.87727,4.88369,6750000.0
2009-02-18 08:45:00,4.88272,4.88455,4.87925,4.8826,7140000.0
2009-02-18 08:47:00,4.8815,4.8815,4.87777,4.87777,1500000.0
2009-02-18 08:48:00,4.88312,4.88312,4.87165,4.87931,5260000.0
2009-02-18 08:49:00,4.88312,4.88312,4.87643,4.87746,6000000.0
2009-02-18 08:50:00,4.88019,4.88063,4.87308,4.87496,8250000.0
2009-02-18 08:51:00,4.87473,4.8833,4.87349,4.87787,24000000.0
2009-02-18 08:54:00,4.88247,4.88247,4.87248,4.88107,10500000.0
2009-02-18 08:58:00,4.88298,4.88573,4.87671,4.87671,6000000.0
2009-02-18 09:00:00,4.88746,4.88848,4.87885,4.88464,11630000.0
2009-02-18 09:01:00,4.88588,4.88588,4.87996,4.88253,5630000.0
2009-02-18 09:02:00,4.88459,4.88459,4.87947,4.88375,6000000.0
2009-02-18 09:03:00,4.88258,4.88258,4.87312,4.87312,6760000.0
2009-02-18 09:04:00,4.8792,4.88321,4.87733,4.87866,2630000.0
2009-02-18 09:05:00,4.87498,4.88575,4.87498,4.88183,4880000.0
2009-02-18 09:06:00,4.88026,4.88026,4.86795,4.87292,12380000.0
2009-02-18 09:07:00,4.8782,4.8782,4.87318,4.87695,4880000.0
2009-02-18 09:08:00,4.8751,4.8751,4.86793,4.87258,4880000.0
2009-02-18 09:09:00,4.86862,4.87684,4.86862,4.87103,4880000.0
2009-02-18 09:10:00,4.86676,4.87824,4.86676,4.87277,6750000.0
2009-02-18 09:11:00,4.86976,4.87869,4.86976,4.87387,5630000.0
2009-02-18 09:12:00,4.8814,4.88297,4.87222,4.87754,10130000.0
2009-02-18 09:13:00,4.87807,4.88103,4.8754,4.87678,7130000.0
2009-02-18 09:14:00,4.87598,4.88141,4.87598,4.88002,4880000.0
2009-02-18 09:15:00,4.88235,4.88235,4.87129,4.88089,7890000.0
2009-02-18 09:16:00,4.87302,4.88075,4.86917,4.88075,10500000.0
2009-02-18 09:17:00,4.8813,4.88157,4.87514,4.88092,7500000.0
2009-02-18 09:21:00,4.87637,4.88211,4.87637,4.87637,5640000.0
2009-02-18 09:22:00,4.87884,4.87924,4.87,4.87878,7140000.0
2009-02-18 09:23:00,4.87429,4.8783,4.87429,4.8783,2250000.0
2009-02-18 09:24:00,4.87144,4.88531,4.87144,4.88058,7880000.0
2009-02-18 09:25:00,4.87284,4.87687,4.86718,4.87102,6380000.0
2009-02-18 09:26:00,4.86942,4.87603,4.86305,4.86729,13130000.0
2009-02-18 09:27:00,4.87611,4.87611,4.86777,4.86907,8250000.0
2009-02-18 09:28:00,4.87672,4.88359,4.87218,4.87586,9750000.0
2009-02-18 09:29:00,4.87718,4.87718,4.86406,4.87287,7130000.0
2009-02-18 09:30:00,4.87107,4.8736,4.85979,4.86199,12390000.0
2009-02-18 09:31:00,4.86957,4.87056,4.86523,4.86885,5630000.0
2009-02-18 09:32:00,4.86874,4.86874,4.86685,4.86685,1500000.0
2009-02-18 09:33:00,4.86493,4.86493,4.86109,4.86247,4500000.0
2009-02-18 09:34:00,4.857,4.86007,4.8515,4.85704,7510000.0
2009-02-18 09:35:00,4.86271,4.86271,4.85789,4.86087,3750000.0
2009-02-18 09:36:00,4.85395,4.85917,4.85325,4.85917,6750000.0
2009-02-18 09:37:00,4.85631,4.85686,4.84365,4.84386,6000000.0
2009-02-18 09:38:00,4.85243,4.85246,4.84547,4.84684,6000000.0
2009-02-18 09:39:00,4.85326,4.85577,4.85222,4.85461,5630000.0
2009-02-18 09:40:00,4.8547,4.8547,4.84754,4.84757,6750000.0
2009-02-18 09:41:00,4.85088,4.85358,4.84501,4.84745,8260000.0
2009-02-18 09:42:00,4.84726,4.85429,4.84475,4.85294,4510000.0
2009-02-18 09:43:00,4.85411,4.85411,4.8438,4.8438,7510000.0
2009-02-18 09:44:00,4.85139,4.85265,4.84699,4.85048,8260000.0
2009-02-18 09:45:00,4.8526,4.8526,4.83644,4.84504,12750000.0
2009-02-18 09:46:00,4.84371,4.84779,4.83718,4.84779,6000000.0
2009-02-18 09:47:00,4.84284,4.84606,4.83508,4.84606,7130000.0
2009-02-18 09:48:00,4.84246,4.84246,4.83095,4.83233,4880000.0
2009-02-18 09:49:00,4.83683,4.83997,4.83313,4.83645,7880000.0
2009-02-18 09:50:00,4.83374,4.83647,4.83157,4.83647,5250000.0
2009-02-18 09:51:00,4.8357,4.8357,4.83164,4.83496,6000000.0
2009-02-18 09:52:00,4.8381,4.84558,4.83379,4.84558,10500000.0
2009-02-18 09:53:00,4.84477,4.84786,4.8415,4.84637,7880000.0
2009-02-18 09:54:00,4.84517,4.84589,4.83652,4.83721,7500000.0
2009-02-18 09:55:00,4.84958,4.85294,4.84088,4.84088,9000000.0
2009-02-18 09:56:00,4.84413,4.8464,4.83921,4.84204,9000000.0
2009-02-18 09:57:00,4.84222,4.85301,4.83684,4.83684,7130000.0
2009-02-18 09:58:00,4.84293,4.84788,4.84256,4.84683,8260000.0
2009-02-18 09:59:00,4.84791,4.84901,4.84295,4.84901,6000000.0
2009-02-18 10:00:00,4.84414,4.85019,4.83982,4.85019,15010000.0
2009-02-18 10:01:00,4.84731,4.85311,4.84384,4.85142,8250000.0
2009-02-18 10:02:00,4.84142,4.8497,4.83864,4.84339,19890000.0
2009-02-18 10:03:00,4.85046,4.85115,4.84289,4.84868,5260000.0
2009-02-18 10:04:00,4.84587,4.85014,4.84587,4.84926,4880000.0
2009-02-18 10:05:00,4.84894,4.85123,4.84369,4.85027,5630000.0
2009-02-18 10:06:00,4.84909,4.85214,4.84151,4.85013,6760000.0
2009-02-18 10:07:00,4.85117,4.85117,4.84105,4.84666,4510000.0
2009-02-18 10:08:00,4.84275,4.85286,4.84275,4.85114,7510000.0
2009-02-18 10:09:00,4.85269,4.85374,4.84406,4.85104,4880000.0
2009-02-18 10:10:00,4.84722,4.85318,4.84722,4.85237,6000000.0
2009-02-18 10:11:00,4.85309,4.85421,4.84174,4.85277,7880000.0
2009-02-18 10:12:00,4.84498,4.85545,4.84498,4.85457,4880000.0
2009-02-18 10:13:00,4.85221,4.85757,4.85221,4.85735,5250000.0
2009-02-18 10:14:00,4.85418,4.85852,4.85411,4.85449,5630000.0
2009-02-18 10:15:00,4.85548,4.86099,4.85466,4.85886,7880000.0
2009-02-18 10:16:00,4.85447,4.85631,4.84486,4.85343,6380000.0
2009-02-18 10:17:00,4.85501,4.85501,4.84993,4.85052,7880000.0
2009-02-18 10:18:00,4.85554,4.85596,4.84594,4.85402,6750000.0
2009-02-18 10:19:00,4.85211,4.85211,4.84379,4.8481,6750000.0
2009-02-18 10:20:00,4.84255,4.85194,4.83966,4.84746,20630000.0
2009-02-18 10:21:00,4.8465,4.85094,4.84063,4.84554,5260000.0
2009-02-18 10:22:00,4.8454,4.85073,4.84485,4.84559,7510000.0
2009-02-18 10:23:00,4.84602,4.85173,4.84364,4.8453,7130000.0
2009-02-18 10:24:00,4.84263,4.85243,4.8406,4.84712,21000000.0
2009-02-18 10:25:00,4.84873,4.85686,4.84473,4.85686,7880000.0
2009-02-18 10:26:00,4.86054,4.86405,4.85373,4.86073,7510000.0
2009-02-18 10:27:00,4.85836,4.86145,4.85576,4.86088,6000000.0
2009-02-18 10:28:00,4.86003,4.86107,4.85444,4.86022,4880000.0
2009-02-18 10:29:00,4.86115,4.86115,4.85349,4.85772,7880000.0
2009-02-18 10:30:00,4.85831,4.86263,4.85278,4.85539,17640000.0
2009-02-18 10:31:00,4.86436,4.86637,4.85645,4.86472,5250000.0
2009-02-18 10:32:00,4.85401,4.8653,4.85401,4.86218,6000000.0
2009-02-18 10:33:00,4.85782,4.864,4.85782,4.86172,7890000.0
2009-02-18 10:34:00,4.85421,4.86248,4.85054,4.8589,19150000.0
2009-02-18 10:35:00,4.85821,4.86176,4.85503,4.86176,5630000.0
2009-02-18 10:36:00,4.86201,4.86201,4.85438,4.86009,7130000.0
2009-02-18 10:37:00,4.86073,4.8619,4.85186,4.86086,7880000.0
2009-02-18 10:38:00,4.85595,4.86323,4.85313,4.85892,20630000.0
2009-02-18 10:39:00,4.86384,4.86384,4.85723,4.86136,6380000.0
2009-02-18 10:40:00,4.85714,4.86061,4.85239,4.85728,6760000.0
2009-02-18 10:41:00,4.85309,4.86271,4.85309,4.86271,5250000.0
2009-02-18 10:42:00,4.86265,4.86681,4.85728,4.85789,8630000.0
2009-02-18 10:43:00,4.86608,4.86783,4.85628,4.86466,5630000.0
2009-02-18 10:44:00,4.8667,4.87137,4.86275,4.86967,7140000.0
2009-02-18 10:45:00,4.86629,4.87227,4.8659,4.86632,7130000.0
2009-02-18 10:46:00,4.86525,4.87282,4.86166,4.86973,8250000.0
2009-02-18 10:47:00,4.8672,4.86883,4.85931,4.85931,6010000.0
2009-02-18 10:48:00,4.8679,4.8679,4.85769,4.86328,5630000.0
2009-02-18 10:49:00,4.86854,4.86884,4.86001,4.86884,5250000.0
2009-02-18 10:50:00,4.86652,4.86855,4.85553,4.86855,6760000.0
2009-02-18 10:51:00,4.86638,4.87325,4.86477,4.86619,7500000.0
2009-02-18 10:52:00,4.87444,4.89171,4.87423,4.88288,7500000.0
2009-02-18 10:53:00,4.88257,4.8851,4.87716,4.87716,6000000.0
2009-02-18 10:54:00,4.88426,4.89902,4.88426,4.89871,4880000.0
2009-02-18 10:55:00,4.90339,4.90339,4.89265,4.89265,7880000.0
2009-02-18 10:56:00,4.89147,4.89492,4.8858,4.89395,7500000.0
2009-02-18 10:57:00,4.89613,4.89892,4.89032,4.89688,6000000.0
2009-02-18 10:58:00,4.89433,4.89706,4.8871,4.89229,7880000.0
2009-02-18 10:59:00,4.88646,4.89608,4.88646,4.89167,7130000.0
2009-02-18 11:00:00,4.89562,4.89866,4.8921,4.89747,9390000.0
2009-02-18 11:01:00,4.89557,4.89768,4.89098,4.89136,6010000.0
2009-02-18 11:02:00,4.89511,4.89511,4.88622,4.89227,4880000.0
2009-02-18 11:03:00,4.88464,4.8906,4.87387,4.8906,9390000.0
2009-02-18 11:04:00,4.88978,4.89323,4.88672,4.88775,6000000.0
2009-02-18 11:05:00,4.88883,4.89216,4.88003,4.88003,9000000.0
2009-02-18 11:06:00,4.8849,4.89146,4.88141,4.88141,4880000.0
2009-02-18 11:07:00,4.89048,4.89759,4.89018,4.89018,8250000.0
2009-02-18 11:08:00,4.89086,4.89716,4.88796,4.8902,5630000.0
2009-02-18 11:09:00,4.89698,4.89873,4.88788,4.88788,5630000.0
2009-02-18 11:10:00,4.89455,4.89728,4.88813,4.89578,6750000.0
2009-02-18 11:11:00,4.89779,4.9007,4.89301,4.89855,5250000.0
2009-02-18 11:12:00,4.90217,4.90217,4.89443,4.89901,8630000.0
2009-02-18 11:13:00,4.8961,4.90472,4.8961,4.90472,9760000.0
2009-02-18 11:14:00,4.90531,4.90801,4.89956,4.89956,5250000.0
2009-02-18 11:15:00,4.90584,4.91209,4.90542,4.91124,9010000.0
2009-02-18 11:16:00,4.91034,4.91452,4.90518,4.90978,7510000.0
2009-02-18 11:17:00,4.91237,4.91237,4.90441,4.90809,7880000.0
2009-02-18 11:18:00,4.90089,4.90949,4.90089,4.90488,8260000.0
2009-02-18 11:19:00,4.90663,4.91151,4.90351,4.9113,5260000.0
2009-02-18 11:20:00,4.90437,4.9153,4.90437,4.90459,6380000.0
2009-02-18 11:21:00,4.89905,4.90507,4.89674,4.90003,6750000.0
2009-02-18 11:22:00,4.90058,4.90138,4.89537,4.89854,6380000.0
2009-02-18 11:23:00,4.88787,4.89869,4.88787,4.89017,5630000.0
2009-02-18 11:24:00,4.90116,4.90116,4.89372,4.89836,12390000.0
2009-02-18 11:25:00,4.89733,4.89927,4.888,4.89819,7130000.0
2009-02-18 11:26:00,4.8983,4.89999,4.89083,4.89884,7130000.0
2009-02-18 11:27:00,4.89405,4.90006,4.88922,4.89899,7500000.0
2009-02-18 11:28:00,4.89826,4.89826,4.88594,4.89455,5260000.0
2009-02-18 11:29:00,4.89858,4.8994,4.89403,4.89403,5250000.0
2009-02-18 11:30:00,4.90051,4.90225,4.89567,4.90155,12380000.0
2009-02-18 11:31:00,4.89828,4.90326,4.89592,4.90113,4500000.0
2009-02-18 11:32:00,4.90516,4.90655,4.90074,4.90655,6000000.0
2009-02-18 11:33:00,4.90654,4.90956,4.90159,4.90504,6000000.0
2009-02-18 11:34:00,4.90825,4.90825,4.90301,4.9049,6750000.0
2009-02-18 11:35:00,4.90884,4.90957,4.9002,4.90951,7500000.0
2009-02-18 11:36:00,4.90575,4.912,4.9023,4.90913,12000000.0
2009-02-18 11:37:00,4.90979,4.91025,4.90474,4.90922,5250000.0
2009-02-18 11:38:00,4.90644,4.91156,4.90104,4.90987,9750000.0
2009-02-18 11:39:00,4.90851,4.9103,4.9016,4.90983,5630000.0
2009-02-18 11:40:00,4.90362,4.90841,4.9031,4.908,6000000.0
2009-02-18 11:42:00,4.90823,4.9097,4.90056,4.90056,4880000.0
2009-02-18 11:43:00,4.91028,4.91028,4.89885,4.90394,11260000.0
2009-02-18 11:44:00,4.91081,4.91222,4.90254,4.91222,13520000.0
2009-02-18 11:45:00,4.91235,4.91312,4.90511,4.90985,13140000.0
2009-02-18 11:46:00,4.90494,4.9132,4.90345,4.91285,4880000.0
2009-02-18 11:47:00,4.90605,4.91122,4.90147,4.91122,6010000.0
2009-02-18 11:48:00,4.90588,4.90934,4.89831,4.90934,5250000.0
2009-02-18 11:49:00,4.91208,4.91266,4.90758,4.90796,5640000.0
2009-02-18 11:50:00,4.90911,4.90911,4.89823,4.90243,7130000.0
2009-02-18 11:51:00,4.91053,4.91053,4.90241,4.9072,7130000.0
2009-02-18 11:52:00,4.90282,4.90521,4.90034,4.90034,2250000.0
2009-02-18 11:53:00,4.90191,4.90408,4.89704,4.8972,7510000.0
2009-02-18 11:54:00,4.90254,4.90254,4.89563,4.89563,5630000.0
2009-02-18 11:55:00,4.89837,4.89839,4.88768,4.89272,6750000.0
2009-02-18 11:56:00,4.89593,4.89839,4.89415,4.89839,5250000.0
2009-02-18 11:57:00,4.89537,4.90207,4.89495,4.89495,6380000.0
2009-02-18 11:58:00,4.89553,4.90216,4.89553,4.89602,7880000.0
2009-02-18 11:59:00,4.89703,4.89847,4.89201,4.89847,4510000.0
2009-02-18 12:00:00,4.89994,4.90034,4.89453,4.89675,9010000.0
2009-02-18 12:01:00,4.89899,4.90041,4.89469,4.90011,6390000.0
2009-02-18 12:02:00,4.89154,4.89886,4.88726,4.89361,20270000.0
2009-02-18 12:03:00,4.89237,4.89845,4.89115,4.89415,7140000.0
2009-02-18 12:04:00,4.89712,4.89861,4.89335,4.89806,6760000.0
2009-02-18 12:05:00,4.8927,4.89996,4.8927,4.89996,5630000.0
2009-02-18 12:06:00,4.89464,4.89958,4.89464,4.89906,8630000.0
2009-02-18 12:07:00,4.89293,4.89769,4.891,4.891,5250000.0
2009-02-18 12:09:00,4.90041,4.90164,4.89556,4.90164,7880000.0
2009-02-18 12:10:00,4.89682,4.90121,4.89199,4.90023,8630000.0
2009-02-18 12:11:00,4.89982,4.89982,4.89312,4.89975,5250000.0
2009-02-18 12:12:00,4.89911,4.90025,4.89503,4.90025,6000000.0
2009-02-18 12:13:00,4.89584,4.89999,4.89584,4.89999,4880000.0
2009-02-18 12:14:00,4.90413,4.90629,4.90187,4.90478,7130000.0
2009-02-18 12:15:00,4.90553,4.90786,4.89957,4.9013,12000000.0
2009-02-18 12:16:00,4.90018,4.90547,4.90018,4.90241,6380000.0
2009-02-18 12:17:00,4.90497,4.90798,4.89488,4.90798,7140000.0
2009-02-18 12:18:00,4.89997,4.9079,4.89997,4.90559,6380000.0
2009-02-18 12:19:00,4.90288,4.90857,4.89782,4.90852,10500000.0
2009-02-18 12:20:00,4.90926,4.90926,4.89891,4.90737,9000000.0
2009-02-18 12:21:00,4.90832,4.9104,4.90822,4.90893,4880000.0
2009-02-18 12:22:00,4.90239,4.91166,4.90159,4.90159,8250000.0
2009-02-18 12:23:00,4.9084,4.9084,4.90241,4.90702,7520000.0
2009-02-18 12:24:00,4.90919,4.90946,4.90376,4.90918,10130000.0
2009-02-18 12:25:00,4.90882,4.90935,4.90308,4.90627,10510000.0
2009-02-18 12:26:00,4.90546,4.90584,4.89959,4.90305,6770000.0
2009-02-18 12:27:00,4.90248,4.90248,4.89566,4.89724,6000000.0
2009-02-18 12:28:00,4.89805,4.8983,4.89418,4.89692,7130000.0
2009-02-18 12:29:00,4.89248,4.89618,4.88547,4.8924,5630000.0
2009-02-18 12:30:00,4.88229,4.90043,4.88229,4.89405,18390000.0
2009-02-18 12:31:00,4.89615,4.89771,4.88793,4.89721,8260000.0
2009-02-18 12:32:00,4.89383,4.8941,4.88795,4.89234,7500000.0
2009-02-18 12:33:00,4.8935,4.8994,4.88706,4.89837,7130000.0
2009-02-18 12:34:00,4.89659,4.89659,4.88453,4.88914,6000000.0
2009-02-18 12:35:00,4.89024,4.89024,4.87609,4.88812,9760000.0
2009-02-18 12:36:00,4.8902,4.89118,4.87969,4.89078,6750000.0
2009-02-18 12:37:00,4.88938,4.88963,4.88192,4.88192,7880000.0
2009-02-18 12:38:00,4.8865,4.88669,4.87907,4.88496,4880000.0
2009-02-18 12:39:00,4.88617,4.88617,4.87782,4.87898,6760000.0
2009-02-18 12:40:00,4.88547,4.8876,4.87756,4.88176,6010000.0
2009-02-18 12:41:00,4.88332,4.88584,4.8749,4.88313,6750000.0
2009-02-18 12:42:00,4.87895,4.88342,4.87307,4.88322,7880000.0
2009-02-18 12:43:00,4.88291,4.88406,4.87225,4.87225,7500000.0
2009-02-18 12:44:00,4.88499,4.88799,4.87733,4.87962,7890000.0
2009-02-18 12:45:00,4.8835,4.8835,4.86947,4.87899,14260000.0
2009-02-18 12:46:00,4.87109,4.88176,4.87109,4.87542,14260000.0
2009-02-18 12:47:00,4.87587,4.87784,4.86638,4.87703,8250000.0
2009-02-18 12:48:00,4.8752,4.87718,4.87115,4.87269,9760000.0
2009-02-18 12:49:00,4.87176,4.87176,4.83403,4.83403,8260000.0
2009-02-18 12:50:00,4.84149,4.84149,4.83157,4.83786,8250000.0
2009-02-18 12:51:00,4.83999,4.85109,4.83833,4.84246,7510000.0
2009-02-18 12:52:00,4.85098,4.8515,4.84162,4.85091,6000000.0
2009-02-18 12:53:00,4.85245,4.85245,4.83654,4.84434,6750000.0
2009-02-18 12:54:00,4.85059,4.85333,4.84812,4.84812,6380000.0
2009-02-18 12:55:00,4.85192,4.853,4.84091,4.85225,8630000.0
2009-02-18 12:56:00,4.84725,4.85388,4.84271,4.8495,7500000.0
2009-02-18 12:57:00,4.85458,4.85458,4.84524,4.85381,8250000.0
2009-02-18 12:58:00,4.84886,4.85003,4.84444,4.84732,6000000.0
2009-02-18 12:59:00,4.84867,4.84867,4.84167,4.84518,7880000.0
2009-02-18 13:00:00,4.83725,4.84829,4.83586,4.84174,12760000.0
2009-02-18 13:01:00,4.84242,4.84256,4.83691,4.8413,7880000.0
2009-02-18 13:02:00,4.84091,4.84476,4.83933,4.84275,6000000.0
2009-02-18 13:03:00,4.83792,4.84372,4.83618,4.84179,7500000.0
2009-02-18 13:04:00,4.84222,4.84356,4.84222,4.84243,5630000.0
2009-02-18 13:05:00,4.84194,4.84194,4.8315,4.8315,5630000.0
2009-02-18 13:06:00,4.83969,4.84178,4.83758,4.83758,4880000.0
2009-02-18 13:07:00,4.83628,4.84103,4.83131,4.83487,8630000.0
2009-02-18 13:08:00,4.83812,4.83925,4.83724,4.83724,5250000.0
2009-02-18 13:09:00,4.83824,4.84041,4.83317,4.83542,6750000.0
2009-02-18 13:10:00,4.839,4.83937,4.83629,4.83937,6380000.0
2009-02-18 13:11:00,4.83932,4.84104,4.83387,4.84104,4880000.0
2009-02-18 13:12:00,4.83705,4.83892,4.82907,4.83195,8250000.0
2009-02-18 13:13:00,4.83055,4.83565,4.82565,4.82723,6000000.0
2009-02-18 13:14:00,4.83061,4.83061,4.81809,4.82749,5250000.0
2009-02-18 13:15:00,4.82461,4.82614,4.81621,4.82082,7500000.0
2009-02-18 13:16:00,4.82001,4.82176,4.8143,4.82065,6000000.0
2009-02-18 13:17:00,4.81887,4.82529,4.81514,4.82468,7500000.0
2009-02-18 13:18:00,4.8205,4.82629,4.81289,4.82334,7500000.0
2009-02-18 13:19:00,4.81563,4.82053,4.80669,4.80669,6760000.0
2009-02-18 13:20:00,4.81061,4.81361,4.80411,4.81153,7500000.0
2009-02-18 13:21:00,4.80976,4.81416,4.80523,4.8059,7500000.0
2009-02-18 13:22:00,4.81463,4.82518,4.813,4.81856,7880000.0
2009-02-18 13:23:00,4.82005,4.82565,4.81878,4.82435,5630000.0
2009-02-18 13:24:00,4.82453,4.82453,4.81473,4.82431,7880000.0
2009-02-18 13:25:00,4.8206,4.8227,4.81286,4.82119,7500000.0
2009-02-18 13:26:00,4.81842,4.81842,4.80899,4.80899,6750000.0
2009-02-18 13:27:00,4.81116,4.81116,4.78731,4.79941,7130000.0
2009-02-18 13:28:00,4.79996,4.80368,4.79577,4.80367,8260000.0
2009-02-18 13:29:00,4.80001,4.81264,4.79606,4.8078,9380000.0
2009-02-18 13:30:00,4.80707,4.81458,4.80372,4.81321,13510000.0
2009-02-18 13:31:00,4.80932,4.81735,4.80731,4.81106,6380000.0
2009-02-18 13:32:00,4.81055,4.8175,4.80834,4.81659,6010000.0
2009-02-18 13:33:00,4.81102,4.81521,4.80684,4.81391,6750000.0
2009-02-18 13:34:00,4.80899,4.81401,4.80556,4.81124,10510000.0
2009-02-18 13:35:00,4.81212,4.81421,4.8013,4.81421,9380000.0
2009-02-18 13:36:00,4.81143,4.81458,4.8045,4.81458,10140000.0
2009-02-18 13:37:00,4.81273,4.81794,4.80723,4.81286,12750000.0
2009-02-18 13:38:00,4.81433,4.82669,4.81393,4.81921,10500000.0
2009-02-18 13:39:00,4.8229,4.8229,4.81638,4.82268,10140000.0
2009-02-18 13:40:00,4.81224,4.82181,4.81224,4.82126,7880000.0
2009-02-18 13:41:00,4.82403,4.82416,4.81847,4.8238,6750000.0
2009-02-18 13:42:00,4.82549,4.82901,4.82257,4.82474,7500000.0
2009-02-18 13:43:00,4.83173,4.83366,4.82722,4.828,8630000.0
2009-02-18 13:44:00,4.83095,4.8332,4.82758,4.82758,10500000.0
2009-02-18 13:45:00,4.83244,4.83317,4.82387,4.83251,12750000.0
2009-02-18 13:46:00,4.82999,4.83374,4.82622,4.8324,7500000.0
2009-02-18 13:47:00,4.83248,4.83423,4.82846,4.83423,7880000.0
2009-02-18 13:48:00,4.82615,4.83594,4.82615,4.83361,5250000.0
2009-02-18 13:49:00,4.8282,4.83265,4.82583,4.83265,5250000.0
2009-02-18 13:50:00,4.82961,4.83173,4.82488,4.82735,9750000.0
2009-02-18 13:51:00,4.82932,4.82938,4.82161,4.82938,8640000.0
2009-02-18 13:52:00,4.82336,4.8309,4.82336,4.82531,8250000.0
2009-02-18 13:53:00,4.82658,4.83116,4.82593,4.82986,5250000.0
2009-02-18 13:55:00,4.82582,4.8348,4.82296,4.83039,10510000.0
2009-02-18 13:56:00,4.82951,4.82951,4.81903,4.81903,8250000.0
2009-02-18 13:57:00,4.82009,4.82261,4.81218,4.81419,6380000.0
2009-02-18 13:58:00,4.81259,4.81259,4.8071,4.80948,6000000.0
2009-02-18 13:59:00,4.80352,4.81528,4.80352,4.81528,6380000.0
2009-02-18 14:00:00,4.81667,4.81823,4.80786,4.81725,9380000.0
2009-02-18 14:01:00,4.81761,4.81775,4.81193,4.81702,4880000.0
2009-02-18 14:02:00,4.81954,4.82091,4.81538,4.81762,6750000.0
2009-02-18 14:03:00,4.81915,4.82088,4.81412,4.81412,6000000.0
2009-02-18 14:04:00,4.81809,4.82314,4.81296,4.81696,10520000.0
2009-02-18 14:05:00,4.82085,4.82272,4.81669,4.82207,7130000.0
2009-02-18 14:06:00,4.82319,4.82768,4.81705,4.82758,16140000.0
2009-02-18 14:07:00,4.82414,4.82965,4.818,4.818,6750000.0
2009-02-18 14:08:00,4.81951,4.8281,4.81632,4.82193,19520000.0
2009-02-18 14:09:00,4.81964,4.82816,4.81813,4.82555,5630000.0
2009-02-18 14:10:00,4.82224,4.82477,4.81861,4.82105,6000000.0
2009-02-18 14:11:00,4.82332,4.82664,4.81548,4.81844,7500000.0
2009-02-18 14:12:00,4.82331,4.82409,4.81592,4.82173,5630000.0
2009-02-18 14:13:00,4.82311,4.82486,4.81549,4.82486,7880000.0
2009-02-18 14:14:00,4.82544,4.82707,4.82056,4.82216,6000000.0
2009-02-18 14:15:00,4.82567,4.82809,4.82095,4.826,6390000.0
2009-02-18 14:16:00,4.82547,4.83025,4.82412,4.82639,6000000.0
2009-02-18 14:17:00,4.82931,4.83114,4.82128,4.82903,5250000.0
2009-02-18 14:18:00,4.82497,4.83024,4.81954,4.82934,5630000.0
2009-02-18 14:19:00,4.8275,4.83139,4.8248,4.82798,6760000.0
2009-02-18 14:20:00,4.82391,4.83175,4.82391,4.83175,5260000.0
2009-02-18 14:21:00,4.83035,4.83142,4.82616,4.82647,5250000.0
2009-02-18 14:22:00,4.82645,4.83198,4.82508,4.82508,7510000.0
2009-02-18 14:23:00,4.82686,4.83067,4.82686,4.8306,6750000.0
2009-02-18 14:24:00,4.8278,4.83028,4.82263,4.83028,11250000.0
2009-02-18 14:25:00,4.82673,4.83134,4.82063,4.83001,9750000.0
2009-02-18 14:26:00,4.823,4.82808,4.81732,4.82748,7880000.0
2009-02-18 14:27:00,4.82695,4.82801,4.81852,4.82545,9380000.0
2009-02-18 14:28:00,4.82696,4.83137,4.82448,4.82577,6380000.0
2009-02-18 14:29:00,4.83004,4.83064,4.82544,4.82544,4880000.0
2009-02-18 14:30:00,4.83054,4.83099,4.82145,4.82145,9760000.0
2009-02-18 14:31:00,4.83025,4.83288,4.82657,4.83288,4880000.0
2009-02-18 14:32:00,4.83222,4.83222,4.82458,4.82979,7500000.0
2009-02-18 14:33:00,4.83208,4.83418,4.82916,4.82976,5250000.0
2009-02-18 14:34:00,4.83351,4.83421,4.8286,4.83372,11630000.0
2009-02-18 14:35:00,4.82876,4.83481,4.82583,4.83462,6000000.0
2009-02-18 14:36:00,4.83181,4.83181,4.82203,4.82773,5630000.0
2009-02-18 14:37:00,4.82583,4.83168,4.82583,4.83168,7130000.0
2009-02-18 14:39:00,4.82953,4.83419,4.82444,4.82849,8640000.0
2009-02-18 14:40:00,4.82981,4.83516,4.82256,4.83215,6750000.0
2009-02-18 14:41:00,4.8285,4.83327,4.82333,4.83237,9000000.0
2009-02-18 14:42:00,4.83002,4.83492,4.82816,4.83333,5260000.0
2009-02-18 14:43:00,4.83111,4.83394,4.82362,4.82362,7130000.0
2009-02-18 14:44:00,4.83101,4.83667,4.83028,4.83438,7500000.0
2009-02-18 14:45:00,4.8323,4.83563,4.82874,4.83473,10130000.0
2009-02-18 14:46:00,4.82954,4.83501,4.82954,4.82972,4510000.0
2009-02-18 14:47:00,4.83171,4.83171,4.82722,4.82722,1880000.0
2009-02-18 14:48:00,4.82355,4.83241,4.82355,4.82723,6000000.0
2009-02-18 14:49:00,4.82964,4.83407,4.82496,4.83407,6000000.0
2009-02-18 14:50:00,4.83083,4.83777,4.82602,4.83777,5630000.0
2009-02-18 14:51:00,4.82815,4.83716,4.82815,4.83716,9750000.0
2009-02-18 14:52:00,4.8347,4.83943,4.82928,4.8342,8250000.0
2009-02-18 14:53:00,4.83663,4.83663,4.82647,4.82812,7500000.0
2009-02-18 14:54:00,4.83154,4.83885,4.83142,4.8348,13510000.0
2009-02-18 14:55:00,4.8348,4.83505,4.82559,4.8335,11640000.0
2009-02-18 14:56:00,4.83291,4.83362,4.82311,4.83362,12380000.0
2009-02-18 14:57:00,4.82932,4.83408,4.82449,4.83009,12020000.0
2009-02-18 14:58:00,4.83216,4.83464,4.8286,4.83269,13880000.0
2009-02-18 14:59:00,4.83406,4.83508,4.82989,4.83402,6000000.0
2009-02-18 15:00:00,4.83425,4.83425,4.8146,4.82019,12760000.0
2009-02-18 15:01:00,4.81506,4.8253,4.81189,4.82406,10130000.0
2009-02-18 15:02:00,4.81879,4.82157,4.81237,4.81922,13130000.0
2009-02-18 15:03:00,4.81712,4.82055,4.80762,4.82055,7130000.0
2009-02-18 15:04:00,4.81833,4.81833,4.81005,4.81217,4880000.0
2009-02-18 15:05:00,4.80946,4.82119,4.8011,4.81982,9000000.0
2009-02-18 15:06:00,4.81487,4.82082,4.8106,4.81324,7880000.0
2009-02-18 15:07:00,4.81117,4.81117,4.79649,4.79947,7510000.0
2009-02-18 15:08:00,4.80395,4.8085,4.79519,4.79644,6750000.0
2009-02-18 15:09:00,4.80069,4.80451,4.79041,4.80353,7880000.0
2009-02-18 15:10:00,4.79931,4.80172,4.7948,4.7948,4880000.0
2009-02-18 15:11:00,4.79694,4.79707,4.77233,4.78612,6000000.0
2009-02-18 15:12:00,4.78455,4.78455,4.76542,4.76542,6750000.0
2009-02-18 15:13:00,4.76973,4.78052,4.76973,4.77426,7500000.0
2009-02-18 15:14:00,4.77651,4.78324,4.77651,4.77672,4880000.0
2009-02-18 15:15:00,4.77018,4.78246,4.77018,4.78246,8630000.0
2009-02-18 15:16:00,4.78145,4.78145,4.77093,4.77694,9380000.0
2009-02-18 15:17:00,4.77736,4.78921,4.77736,4.785,4880000.0
2009-02-18 15:18:00,4.78789,4.79107,4.78728,4.78728,6380000.0
2009-02-18 15:19:00,4.78564,4.79227,4.78097,4.78856,7130000.0
2009-02-18 15:20:00,4.79244,4.79708,4.78899,4.79708,5250000.0
2009-02-18 15:21:00,4.7974,4.80251,4.79157,4.79157,4880000.0
2009-02-18 15:22:00,4.79351,4.79776,4.78844,4.79284,4130000.0
2009-02-18 15:23:00,4.79465,4.79593,4.78521,4.79055,8250000.0
2009-02-18 15:24:00,4.78653,4.78994,4.77756,4.78636,5260000.0
2009-02-18 15:25:00,4.78792,4.78881,4.78311,4.78758,4890000.0
2009-02-18 15:26:00,4.78862,4.79581,4.78506,4.78942,7880000.0
2009-02-18 15:27:00,4.79358,4.79733,4.78859,4.79098,8250000.0
2009-02-18 15:28:00,4.7923,4.7923,4.78153,4.78468,7880000.0
2009-02-18 15:29:00,4.78733,4.78799,4.77768,4.78481,11630000.0
2009-02-18 15:30:00,4.78505,4.78666,4.78004,4.78402,6760000.0
2009-02-18 15:31:00,4.78903,4.79371,4.78654,4.78654,8250000.0
2009-02-18 15:32:00,4.78668,4.80071,4.78668,4.79912,7130000.0
2009-02-18 15:33:00,4.79236,4.80063,4.79069,4.80063,4510000.0
2009-02-18 15:34:00,4.80374,4.81778,4.79973,4.81319,4880000.0
2009-02-18 15:35:00,4.81852,4.81852,4.81063,4.81617,5630000.0
2009-02-18 15:36:00,4.81721,4.81912,4.8086,4.8086,4880000.0
2009-02-18 15:37:00,4.80262,4.81041,4.80014,4.80335,6000000.0
2009-02-18 15:38:00,4.80355,4.80921,4.79852,4.79926,6380000.0
2009-02-18 15:39:00,4.79401,4.79882,4.78931,4.79882,7500000.0
2009-02-18 15:40:00,4.78485,4.79577,4.78485,4.79422,7880000.0
2009-02-18 15:41:00,4.79237,4.79401,4.78733,4.79157,14250000.0
2009-02-18 15:42:00,4.79084,4.79136,4.77635,4.78308,10880000.0
2009-02-18 15:43:00,4.78359,4.78688,4.78006,4.78006,7130000.0
2009-02-18 15:44:00,4.78224,4.78224,4.76703,4.77564,15010000.0
2009-02-18 15:45:00,4.77937,4.78462,4.76567,4.78253,12010000.0
2009-02-18 15:46:00,4.78282,4.78475,4.77732,4.77732,8250000.0
2009-02-18 15:47:00,4.77729,4.77932,4.76712,4.76906,6750000.0
2009-02-18 15:48:00,4.7713,4.77871,4.76742,4.76742,4510000.0
2009-02-18 15:49:00,4.77344,4.77755,4.76703,4.77715,13510000.0
2009-02-18 15:50:00,4.77432,4.77885,4.77242,4.77661,4510000.0
2009-02-18 15:51:00,4.76627,4.77021,4.75869,4.7698,6760000.0
2009-02-18 15:52:00,4.77075,4.77075,4.76405,4.76823,5630000.0
2009-02-18 15:53:00,4.76873,4.78,4.76873,4.77485,8250000.0
2009-02-18 15:54:00,4.77789,4.77848,4.76655,4.76655,4880000.0
2009-02-18 15:55:00,4.771,4.77651,4.76454,4.77486,6750000.0
2009-02-18 15:56:00,4.77451,4.77762,4.77289,4.77671,5250000.0
2009-02-18 15:57:00,4.77675,4.77913,4.7724,4.77684,6000000.0
2009-02-18 15:58:00,4.77671,4.77844,4.7651,4.76912,6760000.0
2009-02-18 15:59:00,4.77325,4.77781,4.76951,4.76951,7500000.0
2009-02-18 16:00:00,4.77642,4.77642,4.76947,4.77389,8630000.0
2009-02-18 16:01:00,4.76539,4.77654,4.76539,4.77169,10140000.0
2009-02-18 16:02:00,4.77656,4.77914,4.77193,4.77454,11640000.0
2009-02-18 16:03:00,4.77765,4.78095,4.77203,4.77203,6750000.0
2009-02-18 16:04:00,4.76986,4.77387,4.76747,4.76772,4880000.0
2009-02-18 16:05:00,4.76969,4.76969,4.7635,4.76855,4140000.0
2009-02-18 16:06:00,4.76787,4.76787,4.75856,4.76272,5630000.0
2009-02-18 16:07:00,4.76469,4.77208,4.76469,4.77208,6010000.0
2009-02-18 16:08:00,4.76813,4.77368,4.76532,4.76916,5250000.0
2009-02-18 16:09:00,4.76733,4.77208,4.76148,4.7718,6760000.0
2009-02-18 16:10:00,4.76544,4.77275,4.76425,4.76983,8260000.0
2009-02-18 16:11:00,4.77504,4.7778,4.7669,4.77727,10880000.0
2009-02-18 16:12:00,4.768,4.77738,4.768,4.77738,5250000.0
2009-02-18 16:13:00,4.77687,4.77687,4.76785,4.77187,7510000.0
2009-02-18 16:14:00,4.77678,4.77836,4.76894,4.7696,5630000.0
2009-02-18 16:15:00,4.77747,4.77747,4.7649,4.77191,9010000.0
2009-02-18 16:16:00,4.76556,4.77194,4.76554,4.77176,6760000.0
2009-02-18 16:17:00,4.77084,4.77765,4.77084,4.77726,5630000.0
2009-02-18 16:18:00,4.77621,4.77733,4.77462,4.77571,4510000.0
2009-02-18 16:19:00,4.77635,4.78214,4.77457,4.7803,7130000.0
2009-02-18 16:20:00,4.78174,4.78567,4.77307,4.78511,6760000.0
2009-02-18 16:21:00,4.78581,4.78796,4.78368,4.78369,6380000.0
2009-02-18 16:22:00,4.78099,4.78545,4.77542,4.78428,5630000.0
2009-02-18 16:23:00,4.7819,4.78677,4.77259,4.78546,6380000.0
2009-02-18 16:24:00,4.77849,4.78716,4.77509,4.78375,20630000.0
2009-02-18 16:25:00,4.77934,4.78947,4.77829,4.78077,7880000.0
2009-02-18 16:27:00,4.78045,4.78984,4.77853,4.78465,19520000.0
2009-02-18 16:28:00,4.78037,4.79894,4.78037,4.78919,7880000.0
2009-02-18 16:29:00,4.79414,4.79639,4.78948,4.793,7130000.0
2009-02-18 16:30:00,4.7966,4.7971,4.78801,4.78801,12000000.0
2009-02-18 16:31:00,4.78897,4.80692,4.78897,4.80529,4880000.0
2009-02-18 16:32:00,4.80415,4.80664,4.7945,4.79865,8250000.0
2009-02-18 16:33:00,4.80368,4.80474,4.79823,4.80107,5250000.0
2009-02-18 16:34:00,4.80244,4.80692,4.79909,4.80579,8640000.0
2009-02-18 16:35:00,4.80465,4.80976,4.7991,4.80672,5260000.0
2009-02-18 16:36:00,4.81098,4.81098,4.79926,4.79926,5250000.0
2009-02-18 16:37:00,4.79691,4.80359,4.79691,4.80004,7130000.0
2009-02-18 16:38:00,4.80536,4.80727,4.803,4.80371,5250000.0
2009-02-18 16:39:00,4.79952,4.81088,4.79952,4.8104,5630000.0
2009-02-18 16:40:00,4.81066,4.81087,4.80418,4.80482,6750000.0
2009-02-18 16:41:00,4.80647,4.81454,4.80543,4.81454,8250000.0
2009-02-18 16:42:00,4.80821,4.81187,4.80206,4.80733,7130000.0
2009-02-18 16:43:00,4.81037,4.81176,4.80074,4.80074,6750000.0
2009-02-18 16:44:00,4.80799,4.81192,4.80591,4.80591,6010000.0
2009-02-18 16:45:00,4.81038,4.81038,4.79907,4.80682,12380000.0
2009-02-18 16:46:00,4.80808,4.81128,4.80808,4.80915,5630000.0
2009-02-18 16:47:00,4.80632,4.81038,4.80611,4.80717,8250000.0
2009-02-18 16:48:00,4.80776,4.80776,4.79788,4.8059,9760000.0
2009-02-18 16:49:00,4.80155,4.80678,4.79526,4.79893,6750000.0
2009-02-18 16:50:00,4.80489,4.80807,4.80194,4.80194,6380000.0
2009-02-18 16:51:00,4.80898,4.81115,4.80636,4.81093,7130000.0
2009-02-18 16:52:00,4.8094,4.81052,4.80468,4.81007,7500000.0
2009-02-18 16:53:00,4.8101,4.8101,4.7863,4.79079,6010000.0
2009-02-18 16:54:00,4.80358,4.80358,4.78977,4.80241,6000000.0
2009-02-18 16:55:00,4.79948,4.80316,4.79866,4.80291,8250000.0
2009-02-18 16:56:00,4.79834,4.81206,4.79834,4.80572,8250000.0
2009-02-18 16:57:00,4.80279,4.8068,4.80159,4.80561,5260000.0
2009-02-18 16:58:00,4.80164,4.8053,4.80082,4.80331,7510000.0
2009-02-18 16:59:00,4.80344,4.81382,4.80344,4.81369,11630000.0
2009-02-18 17:00:00,4.81144,4.81397,4.80221,4.80296,12010000.0
2009-02-18 17:01:00,4.80836,4.81091,4.79718,4.80165,16130000.0
2009-02-18 17:02:00,4.81109,4.81112,4.79988,4.80755,6010000.0
2009-02-18 17:03:00,4.80682,4.81053,4.80034,4.80969,6750000.0
2009-02-18 17:04:00,4.80886,4.81415,4.80737,4.81415,8630000.0
2009-02-18 17:05:00,4.81349,4.81444,4.81001,4.81171,5250000.0
2009-02-18 17:06:00,4.81207,4.81458,4.80397,4.81174,11640000.0
2009-02-18 17:07:00,4.81365,4.82056,4.81301,4.81808,6000000.0
2009-02-18 17:08:00,4.82007,4.82101,4.81547,4.81547,6750000.0
2009-02-18 17:09:00,4.81848,4.82743,4.8182,4.82195,6380000.0
2009-02-18 17:10:00,4.82774,4.82774,4.81265,4.82047,6380000.0
2009-02-18 17:11:00,4.82676,4.82705,4.80993,4.80993,8250000.0
2009-02-18 17:12:00,4.8207,4.82544,4.81989,4.82294,6000000.0
2009-02-18 17:13:00,4.82519,4.82519,4.81508,4.82154,8250000.0
2009-02-18 17:14:00,4.82059,4.82181,4.81139,4.81966,5270000.0
2009-02-18 17:15:00,4.81643,4.82183,4.80472,4.80721,11640000.0
2009-02-18 17:16:00,4.80259,4.80838,4.79799,4.79799,4880000.0
2009-02-18 17:17:00,4.80001,4.80658,4.79916,4.79916,6000000.0
2009-02-18 17:18:00,4.79422,4.79835,4.79,4.79495,7130000.0
2009-02-18 17:19:00,4.79689,4.80164,4.79236,4.80058,13130000.0
2009-02-18 17:20:00,4.79656,4.80356,4.79437,4.80314,5630000.0
2009-02-18 17:21:00,4.80293,4.80293,4.79688,4.80148,7510000.0
2009-02-18 17:22:00,4.79696,4.80073,4.79642,4.80073,4130000.0
2009-02-18 17:23:00,4.79489,4.80062,4.79319,4.79615,5250000.0
2009-02-18 17:24:00,4.79875,4.79958,4.79496,4.79946,6000000.0
2009-02-18 17:25:00,4.79664,4.79664,4.79061,4.79469,6010000.0
2009-02-18 17:26:00,4.78746,4.7948,4.78746,4.79039,4510000.0
2009-02-18 17:27:00,4.78094,4.78883,4.76907,4.77057,6750000.0
2009-02-18 17:28:00,4.77039,4.77483,4.76369,4.76961,8250000.0
2009-02-18 17:29:00,4.76186,4.77034,4.76152,4.76806,5250000.0
2009-02-18 17:30:00,4.77075,4.77075,4.75826,4.75831,8630000.0
2009-02-18 17:31:00,4.76249,4.76654,4.75961,4.76407,5630000.0
2009-02-18 17:32:00,4.76475,4.77111,4.76167,4.76519,5250000.0
2009-02-18 17:33:00,4.76297,4.77022,4.75951,4.76137,6380000.0
2009-02-18 17:34:00,4.76055,4.76055,4.74614,4.74996,7510000.0
2009-02-18 17:35:00,4.7483,4.76461,4.7483,4.76461,7880000.0
2009-02-18 17:36:00,4.76542,4.76657,4.75873,4.76005,6750000.0
2009-02-18 17:37:00,4.76692,4.76914,4.75859,4.76637,7510000.0
2009-02-18 17:38:00,4.76911,4.77667,4.76393,4.77084,6000000.0
2009-02-18 17:39:00,4.76901,4.77244,4.76163,4.7682,8250000.0
2009-02-18 17:40:00,4.76011,4.76324,4.75762,4.75841,7500000.0
2009-02-18 17:41:00,4.75478,4.75992,4.7534,4.75392,5630000.0
2009-02-18 17:42:00,4.7525,4.75931,4.7479,4.756,7880000.0
2009-02-18 17:43:00,4.7583,4.77243,4.74789,4.77243,7140000.0
2009-02-18 17:44:00,4.77233,4.7734,4.76061,4.76804,12010000.0
2009-02-18 17:45:00,4.76545,4.77069,4.76305,4.76709,9380000.0
2009-02-18 17:46:00,4.75929,4.76669,4.75578,4.75889,13880000.0
2009-02-18 17:47:00,4.76671,4.77039,4.75967,4.77025,5260000.0
2009-02-18 17:48:00,4.76777,4.76975,4.76374,4.76816,6000000.0
2009-02-18 17:49:00,4.76704,4.76735,4.76427,4.76479,4880000.0
2009-02-18 17:50:00,4.76454,4.76899,4.75861,4.75861,8250000.0
2009-02-18 17:51:00,4.76896,4.77099,4.76172,4.76421,4510000.0
2009-02-18 17:52:00,4.76039,4.76945,4.76039,4.76869,5250000.0
2009-02-18 17:53:00,4.76749,4.76894,4.75829,4.76438,7880000.0
2009-02-18 17:54:00,4.77134,4.77134,4.76024,4.76983,6750000.0
2009-02-18 17:56:00,4.76962,4.77431,4.76962,4.77428,6000000.0
2009-02-18 17:57:00,4.77323,4.77489,4.76998,4.77236,5630000.0
2009-02-18 17:59:00,4.77418,4.77457,4.76837,4.77273,4880000.0
2009-02-18 18:00:00,4.77405,4.77776,4.7675,4.7675,6000000.0
2009-02-18 18:01:00,4.7778,4.78177,4.7726,4.7726,6380000.0
2009-02-18 18:02:00,4.7818,4.78803,4.77749,4.78507,7880000.0
2009-02-18 18:03:00,4.78631,4.78878,4.78201,4.78878,9000000.0
2009-02-18 18:04:00,4.7868,4.78845,4.78479,4.78479,4130000.0
2009-02-18 18:05:00,4.7868,4.7945,4.78077,4.79133,9000000.0
2009-02-18 18:06:00,4.78794,4.79471,4.78419,4.7905,9010000.0
2009-02-18 18:07:00,4.78871,4.79325,4.78782,4.78875,9000000.0
2009-02-18 18:08:00,4.79024,4.79102,4.77985,4.78818,5250000.0
2009-02-18 18:09:00,4.78548,4.79168,4.78548,4.78905,5250000.0
2009-02-18 18:10:00,4.78212,4.78822,4.78186,4.78653,6750000.0
2009-02-18 18:11:00,4.78167,4.78977,4.78167,4.78948,6380000.0
2009-02-18 18:12:00,4.78785,4.79177,4.78448,4.78454,6000000.0
2009-02-18 18:13:00,4.78472,4.78472,4.78472,4.78472,750000.0
2009-02-18 18:14:00,4.78704,4.78766,4.77735,4.78766,6000000.0
2009-02-18 18:15:00,4.78945,4.78945,4.77683,4.78186,9000000.0
2009-02-18 18:16:00,4.78037,4.78077,4.77034,4.78032,7130000.0
2009-02-18 18:17:00,4.775,4.78362,4.77184,4.7771,20630000.0
2009-02-18 18:18:00,4.77803,4.78219,4.77176,4.77565,7880000.0
2009-02-18 18:19:00,4.78053,4.78571,4.77476,4.78144,6380000.0
2009-02-18 18:20:00,4.78149,4.78744,4.7755,4.78351,7130000.0
2009-02-18 18:21:00,4.77844,4.78347,4.77372,4.78159,6000000.0
2009-02-18 18:22:00,4.781,4.78603,4.7755,4.78534,7130000.0
2009-02-18 18:23:00,4.78454,4.78454,4.7758,4.7758,4880000.0
2009-02-18 18:24:00,4.78013,4.78013,4.77542,4.77835,4880000.0
2009-02-18 18:25:00,4.77871,4.77871,4.76929,4.7747,4880000.0
2009-02-18 18:26:00,4.7731,4.77881,4.7731,4.77701,4510000.0
2009-02-18 18:27:00,4.77755,4.77897,4.77174,4.77722,12750000.0
2009-02-18 18:28:00,4.77567,4.78503,4.77435,4.7801,16880000.0
2009-02-18 18:29:00,4.78229,4.78271,4.77434,4.77503,10500000.0
2009-02-18 18:30:00,4.778,4.78718,4.774,4.774,12000000.0
2009-02-18 18:31:00,4.77903,4.78244,4.77507,4.78135,8250000.0
2009-02-18 18:32:00,4.77886,4.78216,4.7715,4.77675,6000000.0
2009-02-18 18:34:00,4.77618,4.78532,4.77458,4.77965,20630000.0
2009-02-18 18:35:00,4.77046,4.7805,4.77046,4.77484,7880000.0
2009-02-18 18:36:00,4.77456,4.7799,4.77407,4.77834,5630000.0
2009-02-18 18:37:00,4.77639,4.77985,4.77329,4.77985,8250000.0
2009-02-18 18:38:00,4.77717,4.77853,4.76934,4.77853,6000000.0
2009-02-18 18:39:00,4.77316,4.7811,4.76997,4.77938,7500000.0
2009-02-18 18:40:00,4.77969,4.77969,4.76853,4.76853,7510000.0
2009-02-18 18:42:00,4.77668,4.77672,4.76593,4.77198,7130000.0
2009-02-18 18:43:00,4.77785,4.78077,4.77115,4.77936,7510000.0
2009-02-18 18:44:00,4.77655,4.77895,4.76872,4.76872,6000000.0
2009-02-18 18:45:00,4.77963,4.77963,4.76848,4.77347,9380000.0
2009-02-18 18:46:00,4.77062,4.77062,4.76472,4.76692,4880000.0
2009-02-18 18:47:00,4.7685,4.7759,4.7685,4.77068,5250000.0
2009-02-18 18:48:00,4.77084,4.77563,4.77084,4.77384,3380000.0
2009-02-18 18:49:00,4.77655,4.77852,4.76827,4.77852,6750000.0
2009-02-18 18:50:00,4.77455,4.77712,4.77161,4.77646,7500000.0
2009-02-18 18:51:00,4.77317,4.77729,4.77055,4.77364,5630000.0
2009-02-18 18:52:00,4.77607,4.77908,4.76986,4.76986,6000000.0
2009-02-18 18:53:00,4.77038,4.78269,4.77038,4.77939,7130000.0
2009-02-18 18:54:00,4.77208,4.77761,4.76652,4.77165,6750000.0
2009-02-18 18:55:00,4.77459,4.77881,4.77234,4.77234,6000000.0
2009-02-18 18:56:00,4.77693,4.78091,4.76998,4.77883,7130000.0
2009-02-18 18:57:00,4.77877,4.78415,4.77328,4.78141,7880000.0
2009-02-18 18:58:00,4.77858,4.78118,4.77144,4.77944,4880000.0
2009-02-18 18:59:00,4.77926,4.78263,4.77601,4.78165,7130000.0
2009-02-18 19:00:00,4.78222,4.78222,4.77698,4.78192,5630000.0
2009-02-18 19:01:00,4.77637,4.78413,4.77637,4.78158,5630000.0
2009-02-18 19:02:00,4.78106,4.78489,4.77725,4.78188,6000000.0
2009-02-18 19:03:00,4.77415,4.7817,4.77415,4.78064,5630000.0
2009-02-18 19:06:00,4.78262,4.78262,4.7755,4.78113,7500000.0
2009-02-18 19:07:00,4.77992,4.77992,4.76984,4.775,20630000.0
2009-02-18 19:08:00,4.77878,4.77881,4.77878,4.77881,1500000.0
2009-02-18 19:09:00,4.77113,4.78191,4.77113,4.77399,5250000.0
2009-02-18 19:10:00,4.7798,4.78241,4.77217,4.77873,7500000.0
2009-02-18 19:11:00,4.77896,4.78257,4.77249,4.77249,7500000.0
2009-02-18 19:12:00,4.77248,4.78117,4.77248,4.7799,6000000.0
2009-02-18 19:13:00,4.77832,4.78111,4.77153,4.77845,9760000.0
2009-02-18 19:14:00,4.78014,4.7822,4.77575,4.77575,7500000.0
2009-02-18 19:15:00,4.77364,4.78275,4.77364,4.78119,4500000.0
2009-02-18 19:16:00,4.77596,4.78185,4.77524,4.77572,7500000.0
2009-02-18 19:17:00,4.77512,4.78026,4.77223,4.77785,7130000.0
2009-02-18 19:19:00,4.77836,4.78154,4.77034,4.77865,10500000.0
2009-02-18 19:20:00,4.76875,4.77607,4.76717,4.76775,4500000.0
2009-02-18 19:24:00,4.77875,4.77875,4.7736,4.77817,6000000.0
2009-02-18 19:25:00,4.77855,4.77855,4.769,4.7781,8250000.0
2009-02-18 19:26:00,4.77399,4.77746,4.77399,4.77746,2250000.0
2009-02-18 19:27:00,4.77694,4.78853,4.77694,4.78783,6750000.0
2009-02-18 19:28:00,4.78407,4.78407,4.77632,4.77632,2250000.0
2009-02-18 19:29:00,4.77262,4.78196,4.77262,4.78103,5250000.0
2009-02-18 19:30:00,4.78331,4.78331,4.77255,4.77334,10500000.0
2009-02-18 19:31:00,4.77926,4.78169,4.77619,4.77861,5250000.0
2009-02-18 19:32:00,4.77676,4.77676,4.76675,4.77364,6750000.0
2009-02-18 19:34:00,4.77385,4.78176,4.77276,4.77644,21000000.0
2009-02-18 19:36:00,4.77653,4.7853,4.77327,4.77752,21000000.0
2009-02-18 19:37:00,4.7792,4.7792,4.76877,4.77893,6000000.0
2009-02-18 19:40:00,4.7747,4.78438,4.77321,4.77787,21000000.0
2009-02-18 19:42:00,4.77557,4.78199,4.77557,4.78083,5250000.0
2009-02-18 19:43:00,4.78495,4.78502,4.77794,4.78044,7500000.0
2009-02-18 19:44:00,4.78441,4.78609,4.77971,4.77997,6000000.0
2009-02-18 19:45:00,4.77925,4.78348,4.7746,4.77955,9750000.0
2009-02-18 19:46:00,4.77871,4.78104,4.77108,4.77453,7880000.0
2009-02-18 19:49:00,4.77393,4.78292,4.77275,4.777,21000000.0
2009-02-18 19:53:00,4.77192,4.77339,4.76779,4.77163,6000000.0
2009-02-18 19:54:00,4.77044,4.7768,4.76759,4.7768,6750000.0
2009-02-18 19:55:00,4.77117,4.77747,4.76679,4.7752,5250000.0
2009-02-18 19:56:00,4.77247,4.77871,4.77247,4.77701,6000000.0
2009-02-18 19:57:00,4.7769,4.777,4.77231,4.777,3000000.0
2009-02-18 20:00:00,4.77302,4.78051,4.77062,4.77627,21000000.0
2009-02-18 20:02:00,4.77381,4.78388,4.77303,4.77702,21000000.0
2009-02-18 20:04:00,4.77951,4.78281,4.77326,4.77675,8250000.0
2009-02-18 20:05:00,4.77443,4.78234,4.7702,4.77495,21000000.0
2009-02-18 20:07:00,4.77844,4.77922,4.76948,4.77922,8250000.0
2009-02-18 20:09:00,4.77467,4.78387,4.77375,4.7774,21000000.0
2009-02-18 20:15:00,4.77512,4.78261,4.77272,4.77837,21000000.0
2009-02-18 20:19:00,4.77378,4.78427,4.77112,4.77827,21000000.0
2009-02-18 20:20:00,4.78172,4.78178,4.77714,4.77714,3750000.0
2009-02-18 20:23:00,4.77641,4.78331,4.77343,4.77927,21000000.0
2009-02-18 20:30:00,4.77832,4.78581,4.77592,4.78157,21000000.0
2009-02-18 20:33:00,4.7756,4.78292,4.77175,4.77831,21000000.0
2009-02-18 20:35:00,4.77661,4.78528,4.774,4.78051,21000000.0
2009-02-18 20:41:00,4.77678,4.78619,4.77426,4.77904,21000000.0
2009-02-18 20:42:00,4.78082,4.78137,4.77182,4.7805,6000000.0
2009-02-18 20:44:00,4.77834,4.78476,4.7767,4.7843,6000000.0
2009-02-18 20:45:00,4.78663,4.78663,4.78663,4.78663,750000.0
2009-02-18 20:48:00,4.77927,4.79034,4.77927,4.78296,21000000.0
2009-02-18 20:50:00,4.78656,4.78656,4.78068,4.7852,6000000.0
2009-02-18 20:51:00,4.78393,4.78798,4.78188,4.78302,5250000.0
2009-02-18 20:52:00,4.78187,4.79199,4.77752,4.78381,21000000.0
2009-02-18 20:53:00,4.78529,4.78543,4.77633,4.7839,6000000.0
2009-02-18 20:55:00,4.77715,4.78687,4.7732,4.78056,21000000.0
2009-02-18 20:56:00,4.78388,4.78468,4.77518,4.7842,6000000.0
2009-02-18 20:57:00,4.78295,4.78575,4.78098,4.78098,2250000.0
2009-02-18 20:58:00,4.78466,4.78466,4.78466,4.78466,750000.0
2009-02-18 21:00:00,4.78687,4.78687,4.77796,4.77826,7500000.0
2009-02-18 21:01:00,4.78067,4.78067,4.77101,4.77881,8250000.0
2009-02-18 21:02:00,4.77657,4.77684,4.77657,4.77684,1500000.0
2009-02-18 21:03:00,4.77459,4.78449,4.77249,4.77814,21000000.0
2009-02-18 21:05:00,4.77859,4.77859,4.76737,4.77638,9750000.0
2009-02-18 21:06:00,4.76867,4.77847,4.76867,4.77316,6000000.0
2009-02-18 21:07:00,4.77674,4.77813,4.76857,4.77755,3750000.0
2009-02-18 21:09:00,4.7709,4.77958,4.7682,4.77205,21000000.0
2009-02-18 21:11:00,4.76933,4.77459,4.76928,4.77459,3750000.0
2009-02-18 21:12:00,4.77345,4.77693,4.76658,4.76658,7880000.0
2009-02-18 21:13:00,4.77018,4.77305,4.76586,4.767,6000000.0
2009-02-18 21:14:00,4.77737,4.77883,4.76885,4.7726,6750000.0
2009-02-18 21:15:00,4.77852,4.77852,4.76746,4.77403,2250000.0
2009-02-18 21:22:00,4.7683,4.77699,4.76655,4.77122,21000000.0
2009-02-18 21:25:00,4.76718,4.7787,4.76569,4.77063,21000000.0
2009-02-18 21:30:00,4.7692,4.7759,4.76671,4.77096,21000000.0
2009-02-18 21:34:00,4.7679,4.77927,4.76649,4.7702,21000000.0
2009-02-18 21:38:00,4.7683,4.77807,4.76603,4.77002,21000000.0
2009-02-18 21:42:00,4.76832,4.77859,4.76618,4.7712,21000000.0
2009-02-18 21:45:00,4.77468,4.77468,4.76592,4.77053,4500000.0
2009-02-18 21:46:00,4.76664,4.77481,4.76474,4.77025,21000000.0
2009-02-18 21:47:00,4.76781,4.76914,4.76781,4.76914,1500000.0
2009-02-18 21:54:00,4.76713,4.77551,4.7651,4.76919,21000000.0
2009-02-18 21:55:00,4.77333,4.77522,4.76645,4.77305,6000000.0
2009-02-18 21:57:00,4.76706,4.77747,4.76542,4.77064,21000000.0
2009-02-18 21:59:00,4.77314,4.78103,4.76969,4.77435,21000000.0
2009-02-18 22:00:00,4.76792,4.76792,4.76672,4.76672,1500000.0
2009-02-18 22:01:00,4.77155,4.77155,4.7667,4.7667,2250000.0
2009-02-18 22:02:00,4.76616,4.77176,4.76616,4.76802,3000000.0
2009-02-18 22:03:00,4.77076,4.7725,4.76727,4.76801,5250000.0
2009-02-18 22:06:00,4.76802,4.7704,4.76705,4.7704,3000000.0
2009-02-18 22:07:00,4.77139,4.77139,4.76226,4.76828,6000000.0
2009-02-18 22:08:00,4.76611,4.77435,4.76455,4.76852,21000000.0
2009-02-18 22:13:00,4.76505,4.77433,4.76408,4.76893,21000000.0
2009-02-18 22:15:00,4.76642,4.77391,4.76402,4.76967,21000000.0
2009-02-18 22:21:00,4.7653,4.77477,4.76372,4.76878,21000000.0
2009-02-18 22:22:00,4.76532,4.76753,4.76532,4.76753,1500000.0
2009-02-18 22:23:00,4.76796,4.77383,4.76374,4.76516,4500000.0
2009-02-18 22:25:00,4.76497,4.77466,4.76392,4.76843,21000000.0
2009-02-18 22:29:00,4.7721,4.7727,4.76628,4.77136,17250000.0
2009-02-18 22:30:00,4.77062,4.77282,4.77062,4.77282,1500000.0
2009-02-18 22:43:00,4.76492,4.77522,4.76357,4.76922,21000000.0
2009-02-18 22:45:00,4.76572,4.77321,4.76332,4.76897,21000000.0
2009-02-18 22:52:00,4.76576,4.77556,4.7627,4.76864,21000000.0
2009-02-18 22:53:00,4.7719,4.77299,4.76466,4.77191,6000000.0
2009-02-18 22:55:00,4.76552,4.7751,4.76417,4.7694,21000000.0
2009-02-18 22:56:00,4.77098,4.77098,4.76222,4.77086,6000000.0
2009-02-18 23:00:00,4.7675,4.77138,4.76416,4.76971,7500000.0
2009-02-18 23:03:00,4.76394,4.76955,4.75919,4.76725,21000000.0
2009-02-18 23:11:00,4.76282,4.76693,4.76282,4.76693,1500000.0
2009-02-18 23:12:00,4.76462,4.77211,4.76222,4.76787,20260000.0
2009-02-18 23:13:00,4.77423,4.77423,4.76211,4.76211,1500000.0
2009-02-18 23:14:00,4.77108,4.77108,4.76392,4.76392,5260000.0
2009-02-18 23:15:00,4.77223,4.77295,4.76179,4.7721,10510000.0
2009-02-18 23:19:00,4.7654,4.77203,4.7654,4.77203,1880000.0
2009-02-18 23:28:00,4.76688,4.7751,4.76416,4.7684,21000000.0
2009-02-18 23:30:00,4.76649,4.77875,4.76388,4.76877,21000000.0
2009-02-18 23:40:00,4.7661,4.77467,4.76509,4.76936,21000000.0
2009-02-18 23:42:00,4.7655,4.77491,4.76369,4.76804,21000000.0
2009-02-18 23:43:00,4.77057,4.77057,4.7663,4.76937,2250000.0
2009-02-18 23:45:00,4.76622,4.77371,4.76382,4.76793,25500000.0
2009-02-18 23:55:00,4.77109,4.77323,4.76756,4.77138,5250000.0
2009-02-18 23:57:00,4.76596,4.77509,4.76418,4.76822,21000000.0
2009-02-18 23:59:00,4.77024,4.77213,4.767,4.77123,3000000.0
2009-02-19 00:00:00,4.76732,4.77481,4.76492,4.77057,24750000.0
2009-02-19 00:02:00,4.7622,4.7636,4.7622,4.7636,1500000.0
2009-02-19 00:03:00,4.75988,4.76478,4.75988,4.7626,3750000.0
2009-02-19 00:14:00,4.76279,4.77206,4.76034,4.76403,21000000.0
2009-02-19 00:15:00,4.76597,4.76597,4.76597,4.76597,750000.0
2009-02-19 00:20:00,4.76961,4.77128,4.76422,4.76747,6390000.0
2009-02-19 00:27:00,4.76675,4.77535,4.76485,4.76942,21000000.0
2009-02-19 00:30:00,4.76762,4.77511,4.76522,4.77198,24750000.0
2009-02-19 00:33:00,4.76685,4.7739,4.76417,4.76869,21000000.0
2009-02-19 00:45:00,4.76792,4.77541,4.76552,4.77117,21000000.0
2009-02-19 00:47:00,4.7673,4.77514,4.76499,4.7699,21000000.0
2009-02-19 00:54:00,4.76704,4.77398,4.76473,4.76927,21000000.0
2009-02-19 01:00:00,4.76998,4.7735,4.76624,4.77304,3750000.0
2009-02-19 01:06:00,4.76655,4.77568,4.76473,4.77035,21000000.0
2009-02-19 01:07:00,4.77244,4.77244,4.76343,4.77194,6000000.0
2009-02-19 01:15:00,4.77003,4.77003,4.76542,4.76542,1500000.0
2009-02-19 01:27:00,4.76595,4.7752,4.76531,4.76942,21000000.0
2009-02-19 01:30:00,4.76792,4.77541,4.76552,4.77117,21000000.0
2009-02-19 01:44:00,4.77203,4.77381,4.76392,4.76957,21000000.0
2009-02-19 01:45:00,4.76568,4.77089,4.76568,4.76854,2250000.0
2009-02-19 02:05:00,4.77003,4.77971,4.76875,4.77409,21000000.0
2009-02-19 02:15:00,4.77132,4.77881,4.76892,4.77457,21000000.0
2009-02-19 02:18:00,4.76896,4.77695,4.76631,4.77108,21000000.0
2009-02-19 02:22:00,4.76711,4.77475,4.76512,4.77121,21000000.0
2009-02-19 02:23:00,4.77674,4.77674,4.76749,4.7759,6000000.0
2009-02-19 02:30:00,4.77182,4.77931,4.76942,4.77507,21000000.0
2009-02-19 02:34:00,4.76979,4.78031,4.76854,4.7742,21000000.0
2009-02-19 02:41:00,4.77031,4.77933,4.76802,4.77325,21000000.0
2009-02-19 02:42:00,4.77684,4.77684,4.76756,4.77592,6000000.0
2009-02-19 02:44:00,4.77017,4.78079,4.76858,4.77429,21000000.0
2009-02-19 02:45:00,4.77224,4.77689,4.77148,4.77589,3750000.0
2009-02-19 02:46:00,4.77247,4.77668,4.77247,4.77251,5250000.0
2009-02-19 02:48:00,4.76953,4.77736,4.76681,4.77031,21000000.0
2009-02-19 02:51:00,4.77052,4.77801,4.76812,4.77377,22500000.0
2009-02-19 02:56:00,4.77441,4.77502,4.76968,4.77502,3750000.0
2009-02-19 03:00:00,4.77503,4.77681,4.76692,4.77257,21000000.0
2009-02-19 03:02:00,4.77183,4.78038,4.7688,4.77441,21000000.0
2009-02-19 03:03:00,4.77423,4.77423,4.76523,4.77374,6000000.0
2009-02-19 03:15:00,4.76932,4.77681,4.76692,4.77257,21000000.0
2009-02-19 03:23:00,4.76944,4.77838,4.76684,4.77078,21000000.0
2009-02-19 03:30:00,4.76962,4.77711,4.76722,4.77287,21000000.0
2009-02-19 03:32:00,4.77059,4.77939,4.76882,4.77313,21000000.0
2009-02-19 03:36:00,4.77032,4.78036,4.76878,4.7729,21000000.0
2009-02-19 03:37:00,4.77671,4.77671,4.76754,4.77592,6000000.0
2009-02-19 03:41:00,4.77191,4.77911,4.76916,4.77336,21000000.0
2009-02-19 03:44:00,4.76802,4.77551,4.76562,4.77127,21000000.0
2009-02-19 03:45:00,4.77093,4.77409,4.77093,4.77409,1500000.0
2009-02-19 03:52:00,4.77052,4.77801,4.76812,4.77377,21000000.0
2009-02-19 03:53:00,4.77515,4.7764,4.76662,4.7764,6000000.0
2009-02-19 03:58:00,4.77439,4.77439,4.76812,4.76812,1500000.0
2009-02-19 03:59:00,4.76902,4.77594,4.76499,4.7712,21000000.0
2009-02-19 04:00:00,4.77197,4.77762,4.76832,4.76832,3000000.0
2009-02-19 04:14:00,4.77288,4.77985,4.76969,4.77519,21000000.0
2009-02-19 04:15:00,4.77647,4.77689,4.77647,4.77689,1500000.0
2009-02-19 04:30:00,4.77272,4.78021,4.77032,4.77597,21000000.0
2009-02-19 04:37:00,4.77199,4.78081,4.76974,4.77478,21000000.0
2009-02-19 04:45:00,4.77888,4.78001,4.77012,4.77577,22140000.0
2009-02-19 05:00:00,4.77262,4.78011,4.77022,4.77587,21000000.0
2009-02-19 05:05:00,4.76791,4.77675,4.76618,4.77109,21000000.0
2009-02-19 05:10:00,4.76762,4.77355,4.76418,4.77056,21000000.0
2009-02-19 05:14:00,4.76932,4.77681,4.76692,4.77257,21000000.0
2009-02-19 05:24:00,4.76969,4.76969,4.76919,4.76919,1500000.0
2009-02-19 05:25:00,4.77383,4.77383,4.77383,4.77383,750000.0
2009-02-19 05:26:00,4.76985,4.77438,4.76953,4.76953,3000000.0
2009-02-19 05:29:00,4.76942,4.77691,4.76702,4.77267,21000000.0
2009-02-19 05:45:00,4.76912,4.77661,4.76672,4.77237,21000000.0
2009-02-19 06:00:00,4.7703,4.77847,4.76709,4.77243,21000000.0
2009-02-19 06:02:00,4.77426,4.77445,4.77092,4.77162,4130000.0
2009-02-19 06:08:00,4.77392,4.77392,4.76407,4.77075,6750000.0
2009-02-19 06:15:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 06:17:00,4.76892,4.77758,4.76674,4.77128,21000000.0
2009-02-19 06:30:00,4.76921,4.77627,4.76613,4.77099,21000000.0
2009-02-19 06:43:00,4.76566,4.77563,4.76566,4.77102,6000000.0
2009-02-19 06:45:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 07:00:00,4.76929,4.77887,4.76766,4.77244,21000000.0
2009-02-19 07:02:00,4.76772,4.77521,4.76532,4.77097,21000000.0
2009-02-19 07:15:00,4.76872,4.77621,4.76632,4.77197,21000000.0
2009-02-19 07:16:00,4.77407,4.77407,4.76501,4.77346,6000000.0
2009-02-19 07:22:00,4.76821,4.77633,4.76511,4.77175,21000000.0
2009-02-19 07:26:00,4.77197,4.77357,4.76415,4.76915,5250000.0
2009-02-19 07:27:00,4.77283,4.77461,4.77283,4.77409,3000000.0
2009-02-19 07:30:00,4.76862,4.77611,4.76622,4.77187,21000000.0
2009-02-19 07:45:00,4.77041,4.77725,4.76732,4.76993,21000000.0
2009-02-19 07:51:00,4.76843,4.77544,4.76636,4.7709,21000000.0
2009-02-19 07:57:00,4.76742,4.77503,4.76296,4.77151,21000000.0
2009-02-19 07:58:00,4.77398,4.77398,4.76491,4.77343,6000000.0
2009-02-19 08:00:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 08:09:00,4.76795,4.77859,4.76651,4.77085,21000000.0
2009-02-19 08:11:00,4.77109,4.7785,4.76904,4.77345,21000000.0
2009-02-19 08:15:00,4.77102,4.77851,4.76862,4.77427,21000000.0
2009-02-19 08:21:00,4.7696,4.77777,4.76643,4.77555,8250000.0
2009-02-19 08:22:00,4.76924,4.77867,4.76766,4.77085,21000000.0
2009-02-19 08:23:00,4.76617,4.77614,4.76577,4.77094,4500000.0
2009-02-19 08:24:00,4.76546,4.76919,4.76546,4.76919,1500000.0
2009-02-19 08:25:00,4.77033,4.77761,4.76863,4.77003,21000000.0
2009-02-19 08:27:00,4.76752,4.77501,4.76512,4.77077,21000000.0
2009-02-19 08:30:00,4.771,4.77453,4.77083,4.7725,3000000.0
2009-02-19 08:31:00,4.77034,4.77034,4.76606,4.76765,3750000.0
2009-02-19 08:32:00,4.76797,4.77172,4.76638,4.77011,7500000.0
2009-02-19 08:33:00,4.77211,4.77211,4.76709,4.76751,3750000.0
2009-02-19 08:34:00,4.76945,4.76945,4.763,4.763,6750000.0
2009-02-19 08:37:00,4.76858,4.76858,4.76856,4.76856,1500000.0
2009-02-19 08:39:00,4.76326,4.76445,4.76326,4.76445,1500000.0
2009-02-19 08:40:00,4.76339,4.76339,4.75813,4.75813,4500000.0
2009-02-19 08:43:00,4.76296,4.76296,4.75774,4.7592,3380000.0
2009-02-19 08:45:00,4.76077,4.76348,4.75742,4.76074,7880000.0
2009-02-19 08:46:00,4.76307,4.76313,4.75508,4.76313,1880000.0
2009-02-19 08:47:00,4.76045,4.76045,4.75702,4.75702,1130000.0
2009-02-19 08:50:00,4.76759,4.77015,4.76298,4.76306,7880000.0
2009-02-19 08:51:00,4.75906,4.76658,4.75558,4.76243,23260000.0
2009-02-19 08:52:00,4.7639,4.7665,4.75356,4.76257,6000000.0
2009-02-19 08:53:00,4.75971,4.76442,4.74783,4.74783,9380000.0
2009-02-19 08:54:00,4.7519,4.7519,4.74131,4.7489,10130000.0
2009-02-19 08:55:00,4.73302,4.73609,4.72425,4.73114,9760000.0
2009-02-19 08:56:00,4.72391,4.72818,4.71868,4.71868,9000000.0
2009-02-19 08:57:00,4.72261,4.72975,4.71995,4.72544,8260000.0
2009-02-19 08:58:00,4.72458,4.72625,4.71722,4.71722,6000000.0
2009-02-19 08:59:00,4.72269,4.72841,4.71934,4.72669,4880000.0
2009-02-19 09:00:00,4.72681,4.72911,4.71957,4.72659,11630000.0
2009-02-19 09:02:00,4.72558,4.72558,4.71932,4.71932,6000000.0
2009-02-19 09:03:00,4.72624,4.72862,4.71885,4.71885,7500000.0
2009-02-19 09:04:00,4.72604,4.72976,4.72446,4.72618,3000000.0
2009-02-19 09:05:00,4.72056,4.73172,4.72056,4.73172,5250000.0
2009-02-19 09:06:00,4.73157,4.7324,4.72269,4.72395,12750000.0
2009-02-19 09:08:00,4.73211,4.7335,4.72753,4.73256,4510000.0
2009-02-19 09:09:00,4.73124,4.73124,4.72645,4.72645,4510000.0
2009-02-19 09:10:00,4.72039,4.73167,4.72039,4.7269,6750000.0
2009-02-19 09:11:00,4.72354,4.73066,4.72354,4.72533,5630000.0
2009-02-19 09:12:00,4.73113,4.73249,4.72106,4.72848,9390000.0
2009-02-19 09:13:00,4.73044,4.7334,4.72661,4.72924,6390000.0
2009-02-19 09:14:00,4.72733,4.73179,4.72675,4.73179,4880000.0
2009-02-19 09:15:00,4.73338,4.73338,4.72269,4.73241,9000000.0
2009-02-19 09:16:00,4.72661,4.73085,4.72164,4.73073,9760000.0
2009-02-19 09:17:00,4.72972,4.72972,4.72233,4.72743,6760000.0
2009-02-19 09:18:00,4.72728,4.72728,4.7202,4.72489,5630000.0
2009-02-19 09:19:00,4.7274,4.7274,4.71793,4.71793,4880000.0
2009-02-19 09:20:00,4.72339,4.72339,4.71851,4.71851,7510000.0
2009-02-19 09:21:00,4.71627,4.72162,4.71547,4.71607,6010000.0
2009-02-19 09:22:00,4.72146,4.72239,4.71261,4.72239,7510000.0
2009-02-19 09:23:00,4.7208,4.72496,4.71529,4.72326,6000000.0
2009-02-19 09:24:00,4.71363,4.72221,4.71212,4.72136,7510000.0
2009-02-19 09:25:00,4.7183,4.7212,4.713,4.71623,6380000.0
2009-02-19 09:26:00,4.71817,4.72605,4.71331,4.71765,12760000.0
2009-02-19 09:27:00,4.72383,4.72383,4.71649,4.71679,7510000.0
2009-02-19 09:28:00,4.72265,4.7237,4.7145,4.72134,9750000.0
2009-02-19 09:29:00,4.71901,4.71901,4.70642,4.71503,6760000.0
2009-02-19 09:30:00,4.71302,4.71766,4.70426,4.70464,12760000.0
2009-02-19 09:31:00,4.71259,4.71612,4.71095,4.71486,6000000.0
2009-02-19 09:32:00,4.71811,4.71929,4.7045,4.71557,6010000.0
2009-02-19 09:33:00,4.71279,4.71626,4.70608,4.71194,6000000.0
2009-02-19 09:34:00,4.71603,4.71603,4.70849,4.71082,7510000.0
2009-02-19 09:35:00,4.71733,4.71733,4.71255,4.71672,2630000.0
2009-02-19 09:36:00,4.7126,4.71887,4.7126,4.71887,6010000.0
2009-02-19 09:37:00,4.71762,4.71951,4.71001,4.71001,5260000.0
2009-02-19 09:38:00,4.71758,4.7226,4.71241,4.71241,6000000.0
2009-02-19 09:39:00,4.71582,4.72626,4.7143,4.72626,6000000.0
2009-02-19 09:40:00,4.71693,4.72,4.71085,4.71085,6380000.0
2009-02-19 09:41:00,4.72919,4.72919,4.71249,4.71976,8260000.0
2009-02-19 09:42:00,4.72004,4.72883,4.71894,4.72547,4880000.0
2009-02-19 09:43:00,4.72258,4.72258,4.70888,4.70888,8250000.0
2009-02-19 09:44:00,4.71784,4.72122,4.71374,4.71894,6780000.0
2009-02-19 09:45:00,4.72223,4.72226,4.71035,4.72112,11640000.0
2009-02-19 09:46:00,4.72091,4.72091,4.71532,4.72052,6000000.0
2009-02-19 09:48:00,4.72266,4.72266,4.71662,4.71662,4880000.0
2009-02-19 09:49:00,4.72097,4.72319,4.71706,4.72212,7880000.0
2009-02-19 09:50:00,4.72237,4.72237,4.72057,4.7214,2250000.0
2009-02-19 09:51:00,4.71959,4.72455,4.71851,4.72428,6000000.0
2009-02-19 09:52:00,4.72419,4.72419,4.71948,4.72342,10130000.0
2009-02-19 09:53:00,4.72092,4.72412,4.718,4.72211,8250000.0
2009-02-19 09:54:00,4.71988,4.72006,4.71134,4.71206,7500000.0
2009-02-19 09:56:00,4.71964,4.72672,4.71679,4.7202,9000000.0
2009-02-19 09:57:00,4.72039,4.73103,4.71701,4.71701,7130000.0
2009-02-19 09:58:00,4.72282,4.72554,4.71994,4.72306,7890000.0
2009-02-19 09:59:00,4.72336,4.7236,4.71802,4.7236,6000000.0
2009-02-19 10:00:00,4.7203,4.72821,4.7158,4.72373,15380000.0
2009-02-19 10:01:00,4.71866,4.72853,4.71074,4.72853,7140000.0
2009-02-19 10:02:00,4.72444,4.72982,4.71542,4.71911,20630000.0
2009-02-19 10:03:00,4.72117,4.72149,4.71062,4.71539,6000000.0
2009-02-19 10:04:00,4.71309,4.71782,4.71309,4.71518,4880000.0
2009-02-19 10:05:00,4.71297,4.71381,4.70195,4.70737,3750000.0
2009-02-19 10:06:00,4.70465,4.70743,4.69826,4.70431,7510000.0
2009-02-19 10:07:00,4.70067,4.70067,4.6889,4.69372,5250000.0
2009-02-19 10:08:00,4.69191,4.70429,4.69191,4.69917,7140000.0
2009-02-19 10:09:00,4.69756,4.69756,4.68647,4.69029,4880000.0
2009-02-19 10:10:00,4.687,4.69154,4.687,4.68927,5630000.0
2009-02-19 10:11:00,4.68894,4.69102,4.67687,4.68927,7140000.0
2009-02-19 10:12:00,4.68295,4.69564,4.68295,4.69381,4510000.0
2009-02-19 10:13:00,4.69103,4.69737,4.69103,4.69737,5250000.0
2009-02-19 10:14:00,4.69321,4.69851,4.69278,4.69424,5630000.0
2009-02-19 10:15:00,4.69947,4.70432,4.69737,4.70029,7880000.0
2009-02-19 10:16:00,4.70563,4.70752,4.69775,4.70328,6010000.0
2009-02-19 10:17:00,4.70239,4.70239,4.69683,4.69912,7880000.0
2009-02-19 10:18:00,4.70345,4.70472,4.69405,4.70301,6750000.0
2009-02-19 10:19:00,4.70433,4.70556,4.70091,4.70492,6750000.0
2009-02-19 10:20:00,4.69802,4.70682,4.69558,4.7019,19890000.0
2009-02-19 10:21:00,4.70087,4.705,4.69503,4.69954,5630000.0
2009-02-19 10:22:00,4.69891,4.70391,4.6974,4.69761,8630000.0
2009-02-19 10:23:00,4.69693,4.70138,4.69375,4.6949,7500000.0
2009-02-19 10:24:00,4.69405,4.69999,4.68999,4.69678,21000000.0
2009-02-19 10:25:00,4.69593,4.7008,4.69095,4.69969,8250000.0
2009-02-19 10:26:00,4.70219,4.70257,4.69101,4.69753,8630000.0
2009-02-19 10:27:00,4.69335,4.69789,4.69246,4.69789,6000000.0
2009-02-19 10:28:00,4.69805,4.69904,4.69127,4.69658,5250000.0
2009-02-19 10:29:00,4.69529,4.69529,4.68753,4.69182,8250000.0
2009-02-19 10:30:00,4.6894,4.69509,4.68454,4.68772,18010000.0
2009-02-19 10:31:00,4.69365,4.69531,4.68543,4.69308,5250000.0
2009-02-19 10:32:00,4.68364,4.69473,4.68364,4.69327,5630000.0
2009-02-19 10:33:00,4.6857,4.69128,4.68334,4.69128,7140000.0
2009-02-19 10:34:00,4.68506,4.69524,4.68485,4.68764,20260000.0
2009-02-19 10:35:00,4.68712,4.69051,4.68136,4.6905,5630000.0
2009-02-19 10:36:00,4.69326,4.69353,4.68754,4.69275,7500000.0
2009-02-19 10:37:00,4.69402,4.69742,4.68681,4.69479,7880000.0
2009-02-19 10:38:00,4.6876,4.69883,4.68624,4.69617,20640000.0
2009-02-19 10:39:00,4.7028,4.7028,4.69521,4.69847,6750000.0
2009-02-19 10:40:00,4.69258,4.69681,4.68876,4.69288,7500000.0
2009-02-19 10:41:00,4.68864,4.69979,4.68864,4.69979,5630000.0
2009-02-19 10:42:00,4.69787,4.69787,4.6886,4.6889,7880000.0
2009-02-19 10:43:00,4.69545,4.69706,4.6856,4.69397,6000000.0
2009-02-19 10:44:00,4.69631,4.70088,4.69101,4.70088,7130000.0
2009-02-19 10:45:00,4.69648,4.70091,4.69407,4.69636,7130000.0
2009-02-19 10:46:00,4.69669,4.70806,4.69398,4.70329,8250000.0
2009-02-19 10:47:00,4.70091,4.70091,4.69041,4.69041,6010000.0
2009-02-19 10:48:00,4.69971,4.69971,4.69116,4.69407,4880000.0
2009-02-19 10:49:00,4.69746,4.69746,4.68755,4.6961,4880000.0
2009-02-19 10:50:00,4.69547,4.69786,4.6845,4.69629,7130000.0
2009-02-19 10:51:00,4.69411,4.69985,4.69188,4.69188,7880000.0
2009-02-19 10:52:00,4.69866,4.69866,4.6908,4.69384,7500000.0
2009-02-19 10:53:00,4.69506,4.6995,4.69383,4.69938,5630000.0
2009-02-19 10:54:00,4.69886,4.69886,4.69166,4.69166,4880000.0
2009-02-19 10:55:00,4.69721,4.69721,4.68933,4.69053,8250000.0
2009-02-19 10:56:00,4.69168,4.69325,4.68351,4.69173,6760000.0
2009-02-19 10:57:00,4.69223,4.69223,4.68316,4.69085,5260000.0
2009-02-19 10:58:00,4.68874,4.69104,4.68045,4.68554,7880000.0
2009-02-19 10:59:00,4.68143,4.69178,4.68143,4.68694,7130000.0
2009-02-19 11:00:00,4.69098,4.69175,4.68521,4.69052,9390000.0
2009-02-19 11:01:00,4.69058,4.69153,4.6852,4.68645,5640000.0
2009-02-19 11:02:00,4.69231,4.69231,4.68406,4.69018,5250000.0
2009-02-19 11:03:00,4.68898,4.69034,4.6771,4.69019,10500000.0
2009-02-19 11:04:00,4.68622,4.68935,4.6823,4.68308,6000000.0
2009-02-19 11:05:00,4.68427,4.68686,4.67436,4.67436,8260000.0
2009-02-19 11:06:00,4.67749,4.67943,4.66588,4.66588,5250000.0
2009-02-19 11:07:00,4.6733,4.67758,4.67021,4.67021,8250000.0
2009-02-19 11:08:00,4.66935,4.677,4.66801,4.67014,6000000.0
2009-02-19 11:09:00,4.67325,4.67579,4.66756,4.66756,5260000.0
2009-02-19 11:10:00,4.67466,4.68053,4.67098,4.67682,6750000.0
2009-02-19 11:11:00,4.67915,4.68194,4.67558,4.67875,5250000.0
2009-02-19 11:12:00,4.68175,4.68398,4.67722,4.6822,9000000.0
2009-02-19 11:13:00,4.6797,4.68613,4.67916,4.684,10500000.0
2009-02-19 11:14:00,4.68745,4.68747,4.6748,4.6748,5250000.0
2009-02-19 11:15:00,4.6794,4.68554,4.67846,4.68441,9380000.0
2009-02-19 11:16:00,4.6814,4.68308,4.67209,4.67745,8250000.0
2009-02-19 11:17:00,4.68343,4.68487,4.67789,4.68029,7880000.0
2009-02-19 11:18:00,4.67385,4.68298,4.67385,4.67815,8630000.0
2009-02-19 11:19:00,4.67844,4.68301,4.67658,4.68198,6000000.0
2009-02-19 11:20:00,4.67219,4.68149,4.67219,4.67779,6750000.0
2009-02-19 11:21:00,4.67496,4.68121,4.67496,4.67939,6380000.0
2009-02-19 11:22:00,4.67985,4.68088,4.67347,4.67588,6380000.0
2009-02-19 11:23:00,4.67603,4.67603,4.66642,4.67199,3380000.0
2009-02-19 11:24:00,4.67396,4.67831,4.6722,4.6763,13500000.0
2009-02-19 11:25:00,4.67488,4.67503,4.6648,4.67415,7880000.0
2009-02-19 11:26:00,4.6723,4.67496,4.66598,4.67496,7130000.0
2009-02-19 11:27:00,4.67139,4.67785,4.6678,4.67608,7130000.0
2009-02-19 11:28:00,4.67557,4.67724,4.66479,4.67276,6000000.0
2009-02-19 11:29:00,4.67598,4.67716,4.67163,4.67163,5250000.0
2009-02-19 11:30:00,4.67766,4.67766,4.66917,4.67331,11260000.0
2009-02-19 11:31:00,4.67188,4.67535,4.67094,4.67094,5250000.0
2009-02-19 11:32:00,4.67488,4.67488,4.66926,4.67366,5630000.0
2009-02-19 11:33:00,4.67383,4.6749,4.66735,4.67146,5630000.0
2009-02-19 11:34:00,4.67226,4.67612,4.6687,4.67067,6380000.0
2009-02-19 11:35:00,4.67414,4.67414,4.66263,4.67175,7500000.0
2009-02-19 11:36:00,4.66666,4.67186,4.66098,4.66877,11260000.0
2009-02-19 11:37:00,4.66122,4.67045,4.65833,4.65833,7130000.0
2009-02-19 11:38:00,4.66458,4.66926,4.65863,4.66926,9380000.0
2009-02-19 11:39:00,4.67009,4.67009,4.66435,4.66887,7500000.0
2009-02-19 11:40:00,4.67183,4.67183,4.66706,4.66706,3750000.0
2009-02-19 11:41:00,4.66456,4.67044,4.6607,4.66499,5630000.0
2009-02-19 11:42:00,4.66933,4.67043,4.65603,4.65603,5250000.0
2009-02-19 11:43:00,4.66457,4.66574,4.65484,4.65909,10510000.0
2009-02-19 11:44:00,4.66507,4.66592,4.65761,4.66384,14630000.0
2009-02-19 11:45:00,4.66567,4.66685,4.65984,4.6628,13880000.0
2009-02-19 11:46:00,4.65799,4.66421,4.65391,4.66421,5250000.0
2009-02-19 11:47:00,4.66001,4.66707,4.65664,4.66626,6380000.0
2009-02-19 11:48:00,4.6623,4.66612,4.65537,4.66612,5250000.0
2009-02-19 11:49:00,4.6675,4.66764,4.66188,4.66341,6750000.0
2009-02-19 11:50:00,4.6662,4.6662,4.65524,4.66006,7500000.0
2009-02-19 11:51:00,4.66756,4.67202,4.66372,4.66987,7880000.0
2009-02-19 11:52:00,4.65719,4.67029,4.65719,4.66414,7880000.0
2009-02-19 11:53:00,4.66707,4.67058,4.6642,4.66531,7510000.0
2009-02-19 11:54:00,4.66992,4.67236,4.66706,4.66706,4890000.0
2009-02-19 11:55:00,4.6724,4.67303,4.66405,4.66969,6750000.0
2009-02-19 11:56:00,4.6721,4.67471,4.67094,4.67376,5250000.0
2009-02-19 11:57:00,4.67042,4.67583,4.66936,4.66936,5630000.0
2009-02-19 11:58:00,4.67136,4.67814,4.67136,4.67205,8250000.0
2009-02-19 11:59:00,4.67395,4.67395,4.66749,4.67345,5250000.0
2009-02-19 12:00:00,4.67111,4.67372,4.6668,4.66923,9750000.0
2009-02-19 12:01:00,4.67114,4.67364,4.66775,4.67268,6760000.0
2009-02-19 12:02:00,4.66684,4.67662,4.66453,4.67056,20630000.0
2009-02-19 12:03:00,4.66724,4.67264,4.66569,4.66609,7510000.0
2009-02-19 12:04:00,4.66965,4.67019,4.66347,4.67019,6380000.0
2009-02-19 12:05:00,4.6612,4.66928,4.6612,4.66652,6000000.0
2009-02-19 12:06:00,4.66304,4.66926,4.66304,4.66792,9000000.0
2009-02-19 12:07:00,4.66158,4.6683,4.66123,4.66123,4880000.0
2009-02-19 12:08:00,4.67214,4.67293,4.66692,4.67293,8250000.0
2009-02-19 12:09:00,4.67258,4.67519,4.66962,4.67292,7130000.0
2009-02-19 12:10:00,4.66698,4.67324,4.66628,4.67324,7890000.0
2009-02-19 12:11:00,4.67409,4.67409,4.66863,4.67317,4880000.0
2009-02-19 12:12:00,4.67093,4.67442,4.66524,4.67442,6000000.0
2009-02-19 12:13:00,4.66749,4.67241,4.66749,4.67209,4510000.0
2009-02-19 12:14:00,4.67136,4.67234,4.66746,4.66756,6760000.0
2009-02-19 12:15:00,4.67034,4.67122,4.66278,4.6628,11640000.0
2009-02-19 12:16:00,4.66274,4.66918,4.66253,4.66461,6750000.0
2009-02-19 12:17:00,4.67174,4.67191,4.65997,4.67191,8250000.0
2009-02-19 12:18:00,4.65794,4.66944,4.65794,4.66944,6750000.0
2009-02-19 12:19:00,4.66732,4.67274,4.66158,4.67198,10130000.0
2009-02-19 12:20:00,4.67152,4.67427,4.66271,4.67217,8630000.0
2009-02-19 12:21:00,4.67475,4.67633,4.67352,4.67397,5250000.0
2009-02-19 12:22:00,4.66757,4.67388,4.66375,4.66375,7880000.0
2009-02-19 12:23:00,4.67276,4.6746,4.66834,4.6745,8630000.0
2009-02-19 12:24:00,4.66909,4.67363,4.66479,4.67363,10130000.0
2009-02-19 12:25:00,4.66714,4.67393,4.66677,4.67106,10880000.0
2009-02-19 12:26:00,4.67308,4.67483,4.66842,4.67198,6390000.0
2009-02-19 12:27:00,4.67471,4.67471,4.66368,4.66822,5630000.0
2009-02-19 12:28:00,4.67156,4.67344,4.66836,4.67059,7500000.0
2009-02-19 12:29:00,4.66589,4.67164,4.66538,4.67164,5630000.0
2009-02-19 12:30:00,4.65756,4.67043,4.65756,4.66531,19500000.0
2009-02-19 12:31:00,4.66894,4.67044,4.66289,4.67044,7510000.0
2009-02-19 12:32:00,4.66674,4.67091,4.66253,4.66712,7130000.0
2009-02-19 12:33:00,4.65847,4.67155,4.65847,4.67101,7500000.0
2009-02-19 12:34:00,4.67154,4.67218,4.66641,4.67096,5630000.0
2009-02-19 12:35:00,4.67248,4.67428,4.66227,4.67227,9760000.0
2009-02-19 12:36:00,4.67205,4.67205,4.66244,4.67133,6380000.0
2009-02-19 12:37:00,4.67187,4.67343,4.66793,4.66799,8250000.0
2009-02-19 12:38:00,4.66913,4.67592,4.66913,4.67206,7130000.0
2009-02-19 12:39:00,4.6757,4.67653,4.6673,4.67051,6750000.0
2009-02-19 12:40:00,4.67585,4.67773,4.66996,4.66996,4510000.0
2009-02-19 12:41:00,4.66251,4.67378,4.66205,4.67351,6750000.0
2009-02-19 12:42:00,4.67054,4.67711,4.66618,4.67711,8250000.0
2009-02-19 12:43:00,4.67696,4.6806,4.66924,4.66924,6760000.0
2009-02-19 12:44:00,4.68093,4.6863,4.67416,4.67684,7880000.0
2009-02-19 12:45:00,4.68002,4.68002,4.66621,4.67837,14260000.0
2009-02-19 12:46:00,4.67956,4.67956,4.66776,4.67644,14260000.0
2009-02-19 12:47:00,4.6696,4.67969,4.6696,4.67969,8250000.0
2009-02-19 12:48:00,4.67837,4.68022,4.6746,4.67637,9760000.0
2009-02-19 12:49:00,4.68044,4.68149,4.67546,4.6761,8630000.0
2009-02-19 12:50:00,4.68067,4.68215,4.6712,4.6802,8250000.0
2009-02-19 12:51:00,4.68149,4.68246,4.67321,4.67321,7510000.0
2009-02-19 12:52:00,4.68429,4.68694,4.6735,4.68301,6380000.0
2009-02-19 12:53:00,4.68396,4.68495,4.67432,4.6793,6380000.0
2009-02-19 12:54:00,4.68042,4.68042,4.67363,4.67363,6750000.0
2009-02-19 12:55:00,4.67905,4.67913,4.66985,4.678,8630000.0
2009-02-19 12:56:00,4.67455,4.68145,4.67076,4.67747,7130000.0
2009-02-19 12:57:00,4.68263,4.68263,4.67213,4.68106,7880000.0
2009-02-19 12:58:00,4.67783,4.68252,4.67783,4.68252,5260000.0
2009-02-19 12:59:00,4.68372,4.68372,4.67662,4.6806,8250000.0
2009-02-19 13:00:00,4.67437,4.6843,4.67296,4.68268,12760000.0
2009-02-19 13:01:00,4.68358,4.68621,4.68008,4.68393,8250000.0
2009-02-19 13:02:00,4.6826,4.68926,4.68141,4.6892,6000000.0
2009-02-19 13:03:00,4.68835,4.70134,4.68835,4.70134,7130000.0
2009-02-19 13:04:00,4.70236,4.70236,4.69957,4.69981,6000000.0
2009-02-19 13:05:00,4.69891,4.69896,4.6849,4.6849,6000000.0
2009-02-19 13:06:00,4.69226,4.6946,4.69128,4.69128,5250000.0
2009-02-19 13:07:00,4.69157,4.69756,4.68739,4.69173,9000000.0
2009-02-19 13:08:00,4.69562,4.70202,4.69562,4.70051,5250000.0
2009-02-19 13:09:00,4.70375,4.70899,4.70072,4.70269,6750000.0
2009-02-19 13:10:00,4.70416,4.70504,4.70276,4.7046,6380000.0
2009-02-19 13:11:00,4.70452,4.70531,4.69934,4.70126,4880000.0
2009-02-19 13:12:00,4.69873,4.70001,4.68908,4.69395,8250000.0
2009-02-19 13:13:00,4.69624,4.70236,4.69459,4.69676,6000000.0
2009-02-19 13:14:00,4.70328,4.70328,4.69126,4.7,4880000.0
2009-02-19 13:15:00,4.70185,4.70213,4.69101,4.70213,7500000.0
2009-02-19 13:16:00,4.70065,4.70091,4.69398,4.70047,6000000.0
2009-02-19 13:17:00,4.69885,4.70297,4.69333,4.70172,7500000.0
2009-02-19 13:18:00,4.69672,4.70356,4.69015,4.70137,7500000.0
2009-02-19 13:19:00,4.6962,4.70222,4.6898,4.6898,7130000.0
2009-02-19 13:20:00,4.69521,4.69988,4.69264,4.69984,7500000.0
2009-02-19 13:21:00,4.69586,4.69845,4.68925,4.68925,7130000.0
2009-02-19 13:22:00,4.6958,4.69861,4.68917,4.68917,7140000.0
2009-02-19 13:23:00,4.68826,4.69206,4.68215,4.68215,6010000.0
2009-02-19 13:24:00,4.68554,4.68554,4.67596,4.68492,8250000.0
2009-02-19 13:25:00,4.68104,4.68357,4.67443,4.68309,7130000.0
2009-02-19 13:26:00,4.68129,4.68597,4.6785,4.67926,6380000.0
2009-02-19 13:27:00,4.6862,4.68763,4.67626,4.68728,7130000.0
2009-02-19 13:28:00,4.69507,4.69507,4.68558,4.69022,7130000.0
2009-02-19 13:29:00,4.68145,4.6887,4.6798,4.68815,9750000.0
2009-02-19 13:30:00,4.68734,4.69143,4.68181,4.69104,13510000.0
2009-02-19 13:31:00,4.68884,4.69258,4.68516,4.68814,6380000.0
2009-02-19 13:32:00,4.6883,4.69565,4.68415,4.69565,6010000.0
2009-02-19 13:33:00,4.69039,4.6964,4.68763,4.69541,6760000.0
2009-02-19 13:34:00,4.68956,4.69348,4.68423,4.69022,10510000.0
2009-02-19 13:35:00,4.69186,4.69186,4.68012,4.68809,8270000.0
2009-02-19 13:36:00,4.68441,4.687,4.67746,4.68528,10140000.0
2009-02-19 13:37:00,4.68381,4.68776,4.67752,4.68125,12380000.0
2009-02-19 13:38:00,4.67952,4.6862,4.67771,4.67979,10500000.0
2009-02-19 13:39:00,4.68493,4.68593,4.67861,4.6822,11250000.0
2009-02-19 13:40:00,4.67106,4.68058,4.67106,4.6772,7880000.0
2009-02-19 13:41:00,4.67664,4.67664,4.66474,4.67189,6750000.0
2009-02-19 13:42:00,4.67139,4.67139,4.65818,4.65818,7500000.0
2009-02-19 13:43:00,4.66157,4.66408,4.65636,4.66013,9010000.0
2009-02-19 13:44:00,4.66253,4.6715,4.66089,4.66089,9390000.0
2009-02-19 13:45:00,4.6666,4.6666,4.65693,4.66345,12380000.0
2009-02-19 13:46:00,4.66009,4.6619,4.65749,4.66056,4880000.0
2009-02-19 13:47:00,4.66039,4.66039,4.6492,4.65173,8250000.0
2009-02-19 13:48:00,4.63908,4.65267,4.63908,4.65044,5250000.0
2009-02-19 13:49:00,4.64203,4.64203,4.63446,4.63971,5250000.0
2009-02-19 13:50:00,4.63619,4.63779,4.6299,4.63269,9380000.0
2009-02-19 13:51:00,4.62942,4.64131,4.62942,4.64131,9380000.0
2009-02-19 13:52:00,4.63634,4.64154,4.63453,4.63474,7510000.0
2009-02-19 13:53:00,4.63555,4.64046,4.63497,4.63985,5250000.0
2009-02-19 13:54:00,4.63624,4.64569,4.63624,4.64441,10500000.0
2009-02-19 13:55:00,4.6422,4.64571,4.63898,4.64138,9770000.0
2009-02-19 13:56:00,4.64151,4.64189,4.63522,4.63522,7510000.0
2009-02-19 13:57:00,4.63512,4.64309,4.63512,4.64309,6380000.0
2009-02-19 13:58:00,4.64329,4.64954,4.63819,4.64624,6000000.0
2009-02-19 13:59:00,4.6416,4.65004,4.63683,4.644,6010000.0
2009-02-19 14:00:00,4.64308,4.64731,4.63753,4.64731,9750000.0
2009-02-19 14:01:00,4.64767,4.64932,4.64109,4.64888,5250000.0
2009-02-19 14:02:00,4.64834,4.65414,4.6448,4.64855,6750000.0
2009-02-19 14:03:00,4.64952,4.64952,4.63972,4.63972,5630000.0
2009-02-19 14:04:00,4.64386,4.64822,4.63624,4.64128,11260000.0
2009-02-19 14:05:00,4.64617,4.64688,4.64033,4.64688,7500000.0
2009-02-19 14:06:00,4.6472,4.64851,4.63776,4.64817,15770000.0
2009-02-19 14:07:00,4.64283,4.64914,4.63787,4.63787,6380000.0
2009-02-19 14:08:00,4.64057,4.64807,4.63679,4.64365,20630000.0
2009-02-19 14:09:00,4.64177,4.6487,4.63941,4.64653,5630000.0
2009-02-19 14:10:00,4.64591,4.6503,4.64383,4.64748,6000000.0
2009-02-19 14:11:00,4.65085,4.65252,4.64194,4.64423,7500000.0
2009-02-19 14:12:00,4.64767,4.64767,4.63825,4.64684,6000000.0
2009-02-19 14:13:00,4.64814,4.64893,4.63909,4.64856,7880000.0
2009-02-19 14:14:00,4.6483,4.64914,4.64291,4.64514,5260000.0
2009-02-19 14:15:00,4.65,4.65167,4.64461,4.6485,7130000.0
2009-02-19 14:16:00,4.64923,4.64979,4.64426,4.64426,6000000.0
2009-02-19 14:17:00,4.64679,4.64934,4.63999,4.64665,5250000.0
2009-02-19 14:18:00,4.64346,4.6487,4.63781,4.64735,5260000.0
2009-02-19 14:19:00,4.64576,4.64764,4.6417,4.64586,7500000.0
2009-02-19 14:20:00,4.64171,4.64775,4.64171,4.64775,5630000.0
2009-02-19 14:21:00,4.64591,4.64629,4.64113,4.64127,4880000.0
2009-02-19 14:22:00,4.6428,4.64664,4.6382,4.6382,8250000.0
2009-02-19 14:23:00,4.64076,4.64332,4.63957,4.64139,6010000.0
2009-02-19 14:24:00,4.63785,4.6426,4.63455,4.6426,10880000.0
2009-02-19 14:25:00,4.63583,4.64064,4.62841,4.63948,9010000.0
2009-02-19 14:26:00,4.6352,4.64347,4.63271,4.63679,7880000.0
2009-02-19 14:27:00,4.6364,4.6364,4.62641,4.63514,9380000.0
2009-02-19 14:28:00,4.63409,4.63999,4.6334,4.63491,7130000.0
2009-02-19 14:29:00,4.64004,4.64181,4.63652,4.63652,4880000.0
2009-02-19 14:30:00,4.64239,4.64239,4.63155,4.63155,10130000.0
2009-02-19 14:31:00,4.64123,4.64294,4.63778,4.64294,5250000.0
2009-02-19 14:32:00,4.64312,4.64432,4.63751,4.64428,7500000.0
2009-02-19 14:33:00,4.64472,4.64472,4.63811,4.63811,4880000.0
2009-02-19 14:35:00,4.63674,4.64366,4.6337,4.64366,6000000.0
2009-02-19 14:36:00,4.64352,4.64698,4.63835,4.64483,5630000.0
2009-02-19 14:37:00,4.64317,4.64914,4.64317,4.64914,7130000.0
2009-02-19 14:38:00,4.64782,4.64834,4.64186,4.64834,7510000.0
2009-02-19 14:39:00,4.64803,4.65751,4.6439,4.64987,9380000.0
2009-02-19 14:40:00,4.64678,4.65113,4.63943,4.64993,6380000.0
2009-02-19 14:41:00,4.64697,4.65153,4.64179,4.64951,8630000.0
2009-02-19 14:42:00,4.64835,4.65441,4.64676,4.6535,6000000.0
2009-02-19 14:43:00,4.65199,4.65501,4.645,4.645,7130000.0
2009-02-19 14:44:00,4.64955,4.65345,4.64781,4.65345,6760000.0
2009-02-19 14:45:00,4.65364,4.65804,4.6521,4.65563,10500000.0
2009-02-19 14:46:00,4.64873,4.65406,4.64853,4.64938,5250000.0
2009-02-19 14:47:00,4.65054,4.65544,4.64943,4.65396,6380000.0
2009-02-19 14:48:00,4.64582,4.65488,4.64582,4.65022,6000000.0
2009-02-19 14:49:00,4.65049,4.65314,4.64492,4.65268,5630000.0
2009-02-19 14:50:00,4.64948,4.65641,4.64608,4.65641,5260000.0
2009-02-19 14:51:00,4.64651,4.65832,4.64651,4.65643,8640000.0
2009-02-19 14:52:00,4.65322,4.65881,4.64852,4.65507,8250000.0
2009-02-19 14:53:00,4.65684,4.65763,4.64695,4.64992,6760000.0
2009-02-19 14:54:00,4.6532,4.66054,4.65155,4.6594,13140000.0
2009-02-19 14:55:00,4.65791,4.65791,4.6445,4.65528,12010000.0
2009-02-19 14:56:00,4.65572,4.65668,4.64688,4.65541,12750000.0
2009-02-19 14:57:00,4.65072,4.65599,4.64625,4.65257,13500000.0
2009-02-19 14:58:00,4.65349,4.65581,4.64748,4.65257,13880000.0
2009-02-19 14:59:00,4.65316,4.65467,4.6492,4.65428,5260000.0
2009-02-19 15:00:00,4.65697,4.65774,4.64584,4.65676,13130000.0
2009-02-19 15:01:00,4.65173,4.66473,4.65173,4.66473,9400000.0
2009-02-19 15:02:00,4.66451,4.6668,4.65889,4.6668,13130000.0
2009-02-19 15:03:00,4.66257,4.66708,4.65547,4.66708,6760000.0
2009-02-19 15:04:00,4.66649,4.66816,4.66516,4.66521,5250000.0
2009-02-19 15:05:00,4.66577,4.66882,4.65928,4.66639,9000000.0
2009-02-19 15:06:00,4.66301,4.66725,4.65914,4.66676,7880000.0
2009-02-19 15:07:00,4.6677,4.6677,4.6599,4.66047,7880000.0
2009-02-19 15:08:00,4.66834,4.66834,4.66221,4.66349,6380000.0
2009-02-19 15:09:00,4.66509,4.66575,4.65624,4.66314,8250000.0
2009-02-19 15:10:00,4.66781,4.66781,4.65822,4.65822,5250000.0
2009-02-19 15:11:00,4.66839,4.66863,4.65928,4.66832,6000000.0
2009-02-19 15:12:00,4.66446,4.66886,4.65854,4.65854,6380000.0
2009-02-19 15:13:00,4.65983,4.67065,4.65983,4.66658,7500000.0
2009-02-19 15:14:00,4.66492,4.67105,4.66492,4.66968,5250000.0
2009-02-19 15:15:00,4.6643,4.67771,4.6643,4.67264,8260000.0
2009-02-19 15:16:00,4.67162,4.67292,4.66362,4.67001,8640000.0
2009-02-19 15:17:00,4.66683,4.67222,4.66683,4.66768,4510000.0
2009-02-19 15:18:00,4.67075,4.67199,4.66743,4.66743,6750000.0
2009-02-19 15:19:00,4.66888,4.66939,4.66383,4.66383,4130000.0
2009-02-19 15:20:00,4.66827,4.67069,4.66669,4.67069,3380000.0
2009-02-19 15:21:00,4.67029,4.67029,4.66139,4.66139,4880000.0
2009-02-19 15:22:00,4.66733,4.67285,4.66409,4.66727,6000000.0
2009-02-19 15:23:00,4.67024,4.67168,4.66161,4.66786,8250000.0
2009-02-19 15:24:00,4.66385,4.66701,4.65555,4.66525,6380000.0
2009-02-19 15:25:00,4.66732,4.66805,4.66259,4.66668,6000000.0
2009-02-19 15:26:00,4.66758,4.6702,4.65926,4.66396,7510000.0
2009-02-19 15:27:00,4.66917,4.67203,4.66583,4.66946,8260000.0
2009-02-19 15:29:00,4.66916,4.67032,4.66257,4.66694,12000000.0
2009-02-19 15:30:00,4.66923,4.66923,4.66074,4.66416,7500000.0
2009-02-19 15:31:00,4.67093,4.6754,4.66457,4.67042,8250000.0
2009-02-19 15:32:00,4.66943,4.67678,4.66943,4.67557,7500000.0
2009-02-19 15:33:00,4.66648,4.67373,4.66502,4.67373,5250000.0
2009-02-19 15:34:00,4.67497,4.6761,4.67046,4.67114,4880000.0
2009-02-19 15:36:00,4.6752,4.67597,4.67038,4.67076,4880000.0
2009-02-19 15:37:00,4.66718,4.67569,4.66706,4.66925,6000000.0
2009-02-19 15:38:00,4.66911,4.67653,4.66911,4.67591,6750000.0
2009-02-19 15:39:00,4.6715,4.67709,4.67083,4.6769,6390000.0
2009-02-19 15:40:00,4.67286,4.67658,4.67046,4.67521,5630000.0
2009-02-19 15:41:00,4.67392,4.67593,4.66915,4.67424,14250000.0
2009-02-19 15:42:00,4.67481,4.67481,4.66026,4.6649,10880000.0
2009-02-19 15:43:00,4.67165,4.67165,4.65936,4.66988,5250000.0
2009-02-19 15:44:00,4.67079,4.67215,4.66212,4.66795,14260000.0
2009-02-19 15:45:00,4.67055,4.67055,4.65885,4.67021,12010000.0
2009-02-19 15:46:00,4.66938,4.67026,4.65944,4.65944,7880000.0
2009-02-19 15:47:00,4.66178,4.66674,4.65624,4.65644,6010000.0
2009-02-19 15:48:00,4.65583,4.66577,4.65385,4.65385,4880000.0
2009-02-19 15:49:00,4.65896,4.66578,4.65622,4.6633,14250000.0
2009-02-19 15:50:00,4.66158,4.6641,4.65468,4.65468,4510000.0
2009-02-19 15:51:00,4.65772,4.66417,4.65772,4.6605,7500000.0
2009-02-19 15:52:00,4.66211,4.66501,4.65875,4.66377,5630000.0
2009-02-19 15:53:00,4.66057,4.66218,4.65177,4.65895,8250000.0
2009-02-19 15:54:00,4.66193,4.66193,4.64965,4.64965,5250000.0
2009-02-19 15:55:00,4.65558,4.65938,4.64787,4.65793,6750000.0
2009-02-19 15:56:00,4.65639,4.65914,4.6554,4.65914,5250000.0
2009-02-19 15:57:00,4.65898,4.65925,4.65373,4.65794,5630000.0
2009-02-19 15:58:00,4.65772,4.66107,4.65039,4.65479,7130000.0
2009-02-19 15:59:00,4.65501,4.65921,4.6511,4.6511,7500000.0
2009-02-19 16:00:00,4.65908,4.65908,4.65217,4.65539,9000000.0
2009-02-19 16:01:00,4.64787,4.65914,4.64787,4.65451,10510000.0
2009-02-19 16:02:00,4.6586,4.6586,4.65241,4.65371,12380000.0
2009-02-19 16:03:00,4.65622,4.65883,4.65391,4.65423,6380000.0
2009-02-19 16:04:00,4.65229,4.65785,4.65171,4.65215,5250000.0
2009-02-19 16:05:00,4.65616,4.65781,4.65305,4.65781,4880000.0
2009-02-19 16:06:00,4.6576,4.6576,4.64771,4.65048,6000000.0
2009-02-19 16:07:00,4.65112,4.65656,4.65062,4.65656,6750000.0
2009-02-19 16:08:00,4.65254,4.65842,4.65176,4.65699,5250000.0
2009-02-19 16:09:00,4.65351,4.65624,4.64651,4.65437,6760000.0
2009-02-19 16:10:00,4.64191,4.64986,4.63984,4.64492,8260000.0
2009-02-19 16:11:00,4.64952,4.65012,4.64129,4.64719,10880000.0
2009-02-19 16:12:00,4.63672,4.64514,4.63672,4.64438,5250000.0
2009-02-19 16:13:00,4.64252,4.64418,4.63594,4.64032,7140000.0
2009-02-19 16:14:00,4.64331,4.64681,4.63519,4.64005,5630000.0
2009-02-19 16:15:00,4.65187,4.65187,4.64215,4.64741,9010000.0
2009-02-19 16:16:00,4.6404,4.65264,4.6404,4.65264,7130000.0
2009-02-19 16:17:00,4.65319,4.65342,4.64918,4.65194,6000000.0
2009-02-19 16:18:00,4.65226,4.65247,4.65048,4.65148,5250000.0
2009-02-19 16:19:00,4.65015,4.65245,4.64698,4.65245,7500000.0
2009-02-19 16:20:00,4.6505,4.6505,4.63916,4.64831,7130000.0
2009-02-19 16:21:00,4.65017,4.65029,4.64425,4.64663,6380000.0
2009-02-19 16:22:00,4.6433,4.6499,4.64143,4.64905,6000000.0
2009-02-19 16:23:00,4.64821,4.64991,4.6392,4.64913,6380000.0
2009-02-19 16:24:00,4.64213,4.65197,4.6416,4.64759,19890000.0
2009-02-19 16:25:00,4.64237,4.6531,4.64183,4.6471,8250000.0
2009-02-19 16:26:00,4.65214,4.65214,4.64698,4.64988,6380000.0
2009-02-19 16:27:00,4.64331,4.65182,4.64081,4.64894,21010000.0
2009-02-19 16:28:00,4.6458,4.65315,4.6458,4.64954,7510000.0
2009-02-19 16:29:00,4.65263,4.65318,4.64611,4.64931,7130000.0
2009-02-19 16:30:00,4.6519,4.65376,4.64479,4.64479,11630000.0
2009-02-19 16:31:00,4.64365,4.65276,4.64365,4.64995,4880000.0
2009-02-19 16:32:00,4.64485,4.65126,4.64103,4.64612,8250000.0
2009-02-19 16:33:00,4.64994,4.6506,4.64533,4.64533,5250000.0
2009-02-19 16:34:00,4.64811,4.65143,4.64551,4.6483,9010000.0
2009-02-19 16:35:00,4.6494,4.65078,4.6404,4.64809,5250000.0
2009-02-19 16:36:00,4.65124,4.65124,4.64155,4.64155,4880000.0
2009-02-19 16:37:00,4.64299,4.64975,4.64299,4.64653,7500000.0
2009-02-19 16:38:00,4.65047,4.65132,4.64737,4.64792,5250000.0
2009-02-19 16:39:00,4.64213,4.65061,4.64085,4.65027,6000000.0
2009-02-19 16:40:00,4.65112,4.65112,4.6449,4.64967,6380000.0
2009-02-19 16:41:00,4.65185,4.65251,4.64722,4.65195,8250000.0
2009-02-19 16:42:00,4.64769,4.65218,4.6428,4.64829,7500000.0
2009-02-19 16:43:00,4.64817,4.65277,4.64236,4.64236,4500000.0
2009-02-19 16:44:00,4.6465,4.64988,4.64021,4.64021,6750000.0
2009-02-19 16:45:00,4.64364,4.64975,4.63495,4.64204,12750000.0
2009-02-19 16:46:00,4.64241,4.64437,4.6424,4.64406,6000000.0
2009-02-19 16:47:00,4.64108,4.64593,4.64108,4.64312,7880000.0
2009-02-19 16:48:00,4.64448,4.64653,4.63929,4.64449,10500000.0
2009-02-19 16:49:00,4.64007,4.64555,4.63524,4.64005,6010000.0
2009-02-19 16:50:00,4.64518,4.64622,4.64088,4.64088,6750000.0
2009-02-19 16:51:00,4.64447,4.64601,4.64107,4.64529,7500000.0
2009-02-19 16:52:00,4.64748,4.6495,4.64208,4.64873,7500000.0
2009-02-19 16:53:00,4.64978,4.64978,4.64358,4.64818,6750000.0
2009-02-19 16:54:00,4.64892,4.64971,4.63882,4.64971,6000000.0
2009-02-19 16:55:00,4.6474,4.65215,4.64638,4.65109,7880000.0
2009-02-19 16:56:00,4.63973,4.65361,4.63973,4.65304,7880000.0
2009-02-19 16:57:00,4.65326,4.65927,4.65306,4.65815,6000000.0
2009-02-19 16:58:00,4.65441,4.65882,4.65441,4.65802,7510000.0
2009-02-19 16:59:00,4.65592,4.66396,4.6542,4.66311,10890000.0
2009-02-19 17:00:00,4.66786,4.668,4.65488,4.65894,12380000.0
2009-02-19 17:01:00,4.66655,4.67057,4.66058,4.66464,15770000.0
2009-02-19 17:02:00,4.66582,4.67107,4.66563,4.66929,4880000.0
2009-02-19 17:03:00,4.66591,4.66986,4.65943,4.66928,6380000.0
2009-02-19 17:04:00,4.66677,4.67436,4.66567,4.66952,8250000.0
2009-02-19 17:05:00,4.66693,4.67113,4.66566,4.66601,6380000.0
2009-02-19 17:06:00,4.67267,4.67267,4.66046,4.67256,11260000.0
2009-02-19 17:07:00,4.67168,4.67252,4.66641,4.66976,6000000.0
2009-02-19 17:08:00,4.67221,4.67221,4.66529,4.66529,6750000.0
2009-02-19 17:09:00,4.66838,4.67041,4.65715,4.6662,6380000.0
2009-02-19 17:10:00,4.66754,4.66918,4.65946,4.66327,6750000.0
2009-02-19 17:11:00,4.67028,4.67241,4.66205,4.66205,7880000.0
2009-02-19 17:12:00,4.67082,4.67231,4.66599,4.668,5630000.0
2009-02-19 17:13:00,4.66875,4.66875,4.65815,4.66668,7510000.0
2009-02-19 17:14:00,4.66489,4.66554,4.65586,4.66354,6750000.0
2009-02-19 17:15:00,4.66176,4.66683,4.6597,4.66314,11270000.0
2009-02-19 17:16:00,4.65834,4.66395,4.65462,4.65462,5250000.0
2009-02-19 17:17:00,4.65882,4.66535,4.65882,4.65964,5630000.0
2009-02-19 17:18:00,4.66814,4.67355,4.66571,4.66595,7500000.0
2009-02-19 17:19:00,4.66611,4.67535,4.66443,4.67226,13500000.0
2009-02-19 17:20:00,4.67076,4.67801,4.66819,4.67598,6010000.0
2009-02-19 17:21:00,4.67615,4.67615,4.67045,4.67424,7880000.0
2009-02-19 17:22:00,4.66899,4.67435,4.6682,4.67401,8250000.0
2009-02-19 17:23:00,4.67034,4.67235,4.66563,4.66563,4880000.0
2009-02-19 17:24:00,4.66837,4.66989,4.66439,4.6671,5630000.0
2009-02-19 17:25:00,4.67023,4.67321,4.66513,4.67311,6000000.0
2009-02-19 17:26:00,4.66809,4.67359,4.66644,4.66721,5250000.0
2009-02-19 17:27:00,4.66589,4.67538,4.66481,4.66759,7130000.0
2009-02-19 17:28:00,4.6701,4.67659,4.66728,4.67578,7880000.0
2009-02-19 17:29:00,4.6715,4.67534,4.66981,4.67372,5250000.0
2009-02-19 17:30:00,4.6765,4.6765,4.66528,4.66528,8260000.0
2009-02-19 17:31:00,4.6708,4.67518,4.66892,4.67518,5630000.0
2009-02-19 17:32:00,4.67519,4.67523,4.67194,4.67517,5250000.0
2009-02-19 17:33:00,4.67026,4.67591,4.66517,4.67347,5640000.0
2009-02-19 17:34:00,4.67601,4.67636,4.66663,4.67064,7880000.0
2009-02-19 17:35:00,4.67277,4.68071,4.67277,4.67946,9010000.0
2009-02-19 17:36:00,4.67918,4.68053,4.67607,4.67607,6750000.0
2009-02-19 17:37:00,4.68113,4.68249,4.67249,4.68036,7510000.0
2009-02-19 17:38:00,4.68303,4.68819,4.68052,4.68316,6000000.0
2009-02-19 17:39:00,4.68284,4.68906,4.68002,4.68879,7880000.0
2009-02-19 17:40:00,4.68372,4.68975,4.68372,4.68497,7500000.0
2009-02-19 17:41:00,4.68425,4.68912,4.68327,4.68562,5260000.0
2009-02-19 17:42:00,4.68881,4.70404,4.68881,4.7004,7510000.0
2009-02-19 17:43:00,4.70164,4.70164,4.6889,4.69937,7510000.0
2009-02-19 17:44:00,4.69984,4.70273,4.69226,4.70273,12380000.0
2009-02-19 17:45:00,4.70271,4.70601,4.69635,4.70248,9750000.0
2009-02-19 17:46:00,4.69319,4.70093,4.69091,4.69163,12030000.0
2009-02-19 17:47:00,4.69918,4.70101,4.69024,4.70083,5630000.0
2009-02-19 17:48:00,4.70142,4.7043,4.69534,4.7043,5260000.0
2009-02-19 17:49:00,4.70503,4.70805,4.70484,4.70596,5630000.0
2009-02-19 17:50:00,4.70428,4.70554,4.69546,4.69546,8250000.0
2009-02-19 17:51:00,4.7048,4.70726,4.69835,4.70153,4880000.0
2009-02-19 17:52:00,4.69698,4.70698,4.69698,4.70698,4880000.0
2009-02-19 17:53:00,4.7082,4.7082,4.69508,4.70219,7500000.0
2009-02-19 17:54:00,4.70853,4.70935,4.69853,4.70776,6750000.0
2009-02-19 17:55:00,4.70034,4.70895,4.70034,4.70668,5250000.0
2009-02-19 17:56:00,4.70856,4.71801,4.70856,4.71617,5630000.0
2009-02-19 17:57:00,4.71585,4.71585,4.71128,4.71368,6000000.0
2009-02-19 17:58:00,4.72119,4.72834,4.71652,4.72834,4510000.0
2009-02-19 17:59:00,4.72868,4.73035,4.72752,4.7301,4510000.0
2009-02-19 18:00:00,4.71895,4.72861,4.71895,4.72861,4130000.0
2009-02-19 18:01:00,4.72724,4.72724,4.71379,4.71379,6750000.0
2009-02-19 18:02:00,4.72086,4.7213,4.7123,4.71963,7880000.0
2009-02-19 18:03:00,4.71978,4.72174,4.71459,4.72155,9000000.0
2009-02-19 18:04:00,4.72084,4.72084,4.71397,4.72001,5260000.0
2009-02-19 18:05:00,4.71898,4.71916,4.70697,4.71671,8630000.0
2009-02-19 18:06:00,4.71496,4.71704,4.70722,4.71272,9750000.0
2009-02-19 18:07:00,4.71054,4.71468,4.70902,4.71125,8260000.0
2009-02-19 18:08:00,4.71494,4.71624,4.70742,4.71459,4880000.0
2009-02-19 18:09:00,4.71156,4.717,4.71156,4.715,5250000.0
2009-02-19 18:10:00,4.71293,4.71935,4.71293,4.71935,6750000.0
2009-02-19 18:11:00,4.70972,4.71836,4.70972,4.71772,6750000.0
2009-02-19 18:12:00,4.71556,4.71915,4.71346,4.71915,6000000.0
2009-02-19 18:13:00,4.71681,4.71708,4.70736,4.71695,8250000.0
2009-02-19 18:14:00,4.7184,4.7184,4.70776,4.71721,6000000.0
2009-02-19 18:15:00,4.72001,4.72001,4.71089,4.71577,8630000.0
2009-02-19 18:16:00,4.71781,4.71907,4.70951,4.71751,7130000.0
2009-02-19 18:17:00,4.71265,4.72078,4.70868,4.71641,20260000.0
2009-02-19 18:18:00,4.72111,4.72684,4.7153,4.72214,8250000.0
2009-02-19 18:19:00,4.72942,4.73293,4.72249,4.73293,3750000.0
2009-02-19 18:20:00,4.72869,4.73483,4.72161,4.73287,7500000.0
2009-02-19 18:21:00,4.72496,4.72793,4.71886,4.72567,6000000.0
2009-02-19 18:22:00,4.72613,4.73106,4.72142,4.73106,7500000.0
2009-02-19 18:23:00,4.73165,4.73165,4.72575,4.72582,4510000.0
2009-02-19 18:24:00,4.73395,4.73445,4.7298,4.73351,4510000.0
2009-02-19 18:25:00,4.73558,4.73743,4.72841,4.73622,4880000.0
2009-02-19 18:26:00,4.73395,4.73796,4.73395,4.73794,3770000.0
2009-02-19 18:27:00,4.74019,4.74019,4.73375,4.73748,12380000.0
2009-02-19 18:28:00,4.73182,4.73766,4.72553,4.73376,17250000.0
2009-02-19 18:29:00,4.73684,4.73993,4.73269,4.73402,9760000.0
2009-02-19 18:30:00,4.73719,4.73719,4.72529,4.72569,12000000.0
2009-02-19 18:31:00,4.73425,4.73478,4.72796,4.7345,7500000.0
2009-02-19 18:32:00,4.73285,4.73737,4.72595,4.73081,6000000.0
2009-02-19 18:33:00,4.73386,4.73548,4.72571,4.72657,6380000.0
2009-02-19 18:34:00,4.72734,4.73513,4.7234,4.73144,20260000.0
2009-02-19 18:35:00,4.72842,4.73834,4.72842,4.73308,7880000.0
2009-02-19 18:36:00,4.73678,4.74131,4.73623,4.74032,6000000.0
2009-02-19 18:37:00,4.73888,4.74061,4.734,4.74052,8250000.0
2009-02-19 18:38:00,4.7389,4.74078,4.73094,4.74078,6000000.0
2009-02-19 18:39:00,4.73905,4.74479,4.73483,4.74341,6760000.0
2009-02-19 18:40:00,4.74328,4.74328,4.73285,4.73285,7880000.0
2009-02-19 18:41:00,4.74438,4.7536,4.74131,4.74131,5630000.0
2009-02-19 18:42:00,4.7484,4.7484,4.73583,4.74322,7500000.0
2009-02-19 18:43:00,4.74689,4.75188,4.73965,4.75188,7880000.0
2009-02-19 18:44:00,4.75075,4.7612,4.75075,4.75086,6000000.0
2009-02-19 18:45:00,4.76049,4.76172,4.75117,4.76172,9380000.0
2009-02-19 18:46:00,4.76229,4.7635,4.75817,4.76094,5250000.0
2009-02-19 18:47:00,4.76274,4.76402,4.75838,4.75989,5250000.0
2009-02-19 18:48:00,4.76435,4.76435,4.75949,4.76364,3380000.0
2009-02-19 18:49:00,4.76332,4.76332,4.75297,4.76258,6380000.0
2009-02-19 18:50:00,4.76339,4.76627,4.7603,4.76373,7500000.0
2009-02-19 18:51:00,4.76399,4.76522,4.76072,4.76211,6000000.0
2009-02-19 18:52:00,4.76752,4.76912,4.75995,4.75995,6000000.0
2009-02-19 18:53:00,4.75911,4.77449,4.75911,4.76913,7130000.0
2009-02-19 18:54:00,4.76143,4.77071,4.75884,4.76443,6380000.0
2009-02-19 18:55:00,4.76204,4.76658,4.76108,4.76193,6000000.0
2009-02-19 18:56:00,4.76654,4.7696,4.75923,4.7674,7500000.0
2009-02-19 18:57:00,4.76327,4.76761,4.75646,4.76716,7880000.0
2009-02-19 18:58:00,4.76411,4.76839,4.75903,4.76697,5250000.0
2009-02-19 18:59:00,4.76729,4.7692,4.76229,4.7692,7500000.0
2009-02-19 19:00:00,4.77009,4.77041,4.76503,4.7695,5630000.0
2009-02-19 19:01:00,4.76912,4.77121,4.76166,4.76192,7510000.0
2009-02-19 19:02:00,4.77703,4.77886,4.77321,4.77487,6750000.0
2009-02-19 19:03:00,4.77315,4.78253,4.77315,4.78079,6000000.0
2009-02-19 19:04:00,4.77531,4.78166,4.7739,4.78065,7130000.0
2009-02-19 19:05:00,4.77328,4.77813,4.76854,4.77004,7510000.0
2009-02-19 19:06:00,4.78072,4.78072,4.77401,4.78004,7500000.0
2009-02-19 19:07:00,4.77996,4.78259,4.77188,4.77808,20270000.0
2009-02-19 19:08:00,4.77724,4.78428,4.77422,4.78428,4500000.0
2009-02-19 19:09:00,4.78082,4.79093,4.78082,4.78767,8250000.0
2009-02-19 19:10:00,4.78794,4.78794,4.77259,4.77259,2250000.0
2009-02-19 19:11:00,4.78589,4.78589,4.77979,4.78072,5250000.0
2009-02-19 19:12:00,4.78523,4.78979,4.77723,4.78893,8250000.0
2009-02-19 19:13:00,4.78464,4.78518,4.77481,4.78292,10130000.0
2009-02-19 19:14:00,4.78503,4.78547,4.78,4.78039,7130000.0
2009-02-19 19:15:00,4.77834,4.78773,4.77706,4.77706,4500000.0
2009-02-19 19:16:00,4.7728,4.78329,4.7728,4.77405,5250000.0
2009-02-19 19:17:00,4.78369,4.78369,4.7834,4.7834,1500000.0
2009-02-19 19:18:00,4.773,4.78198,4.773,4.78198,7500000.0
2009-02-19 19:19:00,4.78304,4.78336,4.77621,4.78336,7880000.0
2009-02-19 19:20:00,4.77796,4.78226,4.77612,4.77612,6760000.0
2009-02-19 19:21:00,4.77149,4.77791,4.76797,4.77497,5630000.0
2009-02-19 19:22:00,4.77748,4.77755,4.77334,4.77547,4880000.0
2009-02-19 19:23:00,4.77724,4.77724,4.77195,4.77235,2630000.0
2009-02-19 19:24:00,4.77096,4.77328,4.76713,4.77328,5630000.0
2009-02-19 19:25:00,4.76937,4.7727,4.76541,4.76735,4500000.0
2009-02-19 19:27:00,4.76893,4.77991,4.76893,4.77991,6750000.0
2009-02-19 19:29:00,4.77305,4.78459,4.77305,4.78107,5250000.0
2009-02-19 19:30:00,4.78194,4.78194,4.77085,4.77226,10500000.0
2009-02-19 19:32:00,4.77511,4.77511,4.76478,4.77185,6750000.0
2009-02-19 19:34:00,4.76901,4.77994,4.76747,4.77291,21000000.0
2009-02-19 19:36:00,4.7739,4.7739,4.76681,4.76791,5630000.0
2009-02-19 19:37:00,4.77235,4.77379,4.76858,4.77347,3750000.0
2009-02-19 19:38:00,4.77015,4.77021,4.76106,4.76896,8630000.0
2009-02-19 19:40:00,4.76286,4.76631,4.75832,4.7648,6000000.0
2009-02-19 19:41:00,4.75641,4.76484,4.75641,4.76168,21000000.0
2009-02-19 19:43:00,4.76836,4.76836,4.76103,4.76461,7500000.0
2009-02-19 19:44:00,4.76737,4.76889,4.76737,4.76889,1130000.0
2009-02-19 19:45:00,4.76608,4.77168,4.76516,4.77162,9750000.0
2009-02-19 19:47:00,4.76567,4.76991,4.76002,4.76865,6750000.0
2009-02-19 19:48:00,4.76722,4.76922,4.76203,4.76667,7500000.0
2009-02-19 19:50:00,4.76199,4.76886,4.75838,4.76411,21000000.0
2009-02-19 19:54:00,4.76689,4.7681,4.75924,4.76807,6750000.0
2009-02-19 19:55:00,4.75977,4.76568,4.75596,4.76242,5250000.0
2009-02-19 19:57:00,4.75574,4.76452,4.75326,4.7587,21000000.0
2009-02-19 19:59:00,4.75863,4.76435,4.75863,4.76435,7500000.0
2009-02-19 20:00:00,4.7626,4.76333,4.7626,4.76333,2250000.0
2009-02-19 20:02:00,4.76117,4.76328,4.75555,4.76285,3000000.0
2009-02-19 20:03:00,4.7588,4.7588,4.75459,4.75461,2250000.0
2009-02-19 20:04:00,4.75916,4.76148,4.75538,4.76148,3000000.0
2009-02-19 20:05:00,4.75966,4.76883,4.75792,4.76291,21000000.0
2009-02-19 20:06:00,4.76259,4.76273,4.75462,4.76027,4500000.0
2009-02-19 20:07:00,4.762,4.76344,4.75398,4.76274,8250000.0
2009-02-19 20:08:00,4.76277,4.76277,4.75532,4.75808,3750000.0
2009-02-19 20:09:00,4.76109,4.76109,4.75744,4.75744,1500000.0
2009-02-19 20:10:00,4.75277,4.75984,4.75277,4.7555,2250000.0
2009-02-19 20:12:00,4.75226,4.76023,4.75044,4.75644,21000000.0
2009-02-19 20:14:00,4.75649,4.76646,4.75482,4.75877,21000000.0
2009-02-19 20:15:00,4.76066,4.76066,4.7539,4.75931,5250000.0
2009-02-19 20:18:00,4.75527,4.76446,4.75317,4.75761,21000000.0
2009-02-19 20:26:00,4.75609,4.76448,4.75326,4.75828,21000000.0
2009-02-19 20:30:00,4.75761,4.76751,4.75556,4.75985,21000000.0
2009-02-19 20:32:00,4.76147,4.76147,4.75729,4.76103,2250000.0
2009-02-19 20:33:00,4.75339,4.76032,4.75339,4.76032,1500000.0
2009-02-19 20:34:00,4.75698,4.76547,4.75508,4.75927,21000000.0
2009-02-19 20:36:00,4.76054,4.76441,4.75875,4.76226,9750000.0
2009-02-19 20:38:00,4.75704,4.76398,4.75402,4.75402,3000000.0
2009-02-19 20:39:00,4.76141,4.76596,4.76043,4.76043,3000000.0
2009-02-19 20:40:00,4.75801,4.76667,4.7554,4.76123,21000000.0
2009-02-19 20:41:00,4.76468,4.76468,4.75592,4.76456,6000000.0
2009-02-19 20:43:00,4.75647,4.76458,4.75131,4.75968,21000000.0
2009-02-19 20:45:00,4.76547,4.76646,4.76085,4.76469,3000000.0
2009-02-19 20:46:00,4.75912,4.76486,4.7548,4.76438,5250000.0
2009-02-19 20:47:00,4.76089,4.76893,4.75815,4.76238,21000000.0
2009-02-19 20:50:00,4.76214,4.77127,4.76188,4.76216,6750000.0
2009-02-19 20:51:00,4.75957,4.76572,4.75661,4.76396,7500000.0
2009-02-19 20:52:00,4.76236,4.76987,4.76061,4.76451,21000000.0
2009-02-19 20:53:00,4.76646,4.76646,4.75691,4.76506,6000000.0
2009-02-19 20:57:00,4.76748,4.76758,4.75868,4.7635,7500000.0
2009-02-19 20:58:00,4.76887,4.77062,4.75987,4.77062,4500000.0
2009-02-19 20:59:00,4.76668,4.77113,4.76256,4.76312,9000000.0
2009-02-19 21:00:00,4.76782,4.77163,4.76291,4.76764,9750000.0
2009-02-19 21:01:00,4.76729,4.76912,4.76116,4.76116,3750000.0
2009-02-19 21:04:00,4.76316,4.77308,4.76316,4.77029,5250000.0
2009-02-19 21:07:00,4.77019,4.77308,4.76709,4.76709,6000000.0
2009-02-19 21:08:00,4.77141,4.77278,4.76359,4.76993,6750000.0
2009-02-19 21:09:00,4.77044,4.77229,4.76704,4.76811,4500000.0
2009-02-19 21:10:00,4.77064,4.77064,4.76203,4.76506,4510000.0
2009-02-19 21:11:00,4.76613,4.77149,4.76598,4.77101,8250000.0
2009-02-19 21:15:00,4.76602,4.77351,4.76362,4.76927,21000000.0
2009-02-19 21:16:00,4.77132,4.77216,4.76382,4.77092,6000000.0
2009-02-19 21:23:00,4.76477,4.77376,4.76377,4.76724,21000000.0
2009-02-19 21:25:00,4.76452,4.77201,4.76212,4.76777,21000000.0
2009-02-19 21:26:00,4.77007,4.77051,4.76173,4.76997,6000000.0
2009-02-19 21:28:00,4.77213,4.77213,4.76384,4.77199,6000000.0
2009-02-19 21:29:00,4.76208,4.7705,4.75903,4.76406,19890000.0
2009-02-19 21:30:00,4.76265,4.76664,4.75832,4.75832,1880000.0
2009-02-19 21:34:00,4.76812,4.77231,4.76673,4.77231,4500000.0
2009-02-19 21:35:00,4.76112,4.76988,4.76112,4.76988,1500000.0
2009-02-19 21:36:00,4.76463,4.77389,4.76212,4.76731,21000000.0
2009-02-19 21:38:00,4.77051,4.77051,4.77024,4.77024,1500000.0
2009-02-19 21:39:00,4.77031,4.7756,4.76735,4.76735,2250000.0
2009-02-19 21:40:00,4.76519,4.77485,4.76357,4.76978,21000000.0
2009-02-19 21:41:00,4.77122,4.77122,4.76219,4.77066,6000000.0
2009-02-19 21:45:00,4.77228,4.77228,4.76352,4.76813,4500000.0
2009-02-19 21:49:00,4.76765,4.77366,4.76427,4.77192,6000000.0
2009-02-19 21:50:00,4.77566,4.77566,4.76987,4.76987,5250000.0
2009-02-19 21:51:00,4.77382,4.77382,4.77138,4.77339,3750000.0
2009-02-19 21:52:00,4.76744,4.77632,4.76545,4.7702,21380000.0
2009-02-19 21:53:00,4.76641,4.76641,4.75775,4.76298,3380000.0
2009-02-19 21:54:00,4.76336,4.76843,4.76336,4.76843,3000000.0
2009-02-19 21:55:00,4.77032,4.77142,4.76185,4.7703,6000000.0
2009-02-19 21:56:00,4.77208,4.77208,4.76626,4.76626,3750000.0
2009-02-19 22:00:00,4.76585,4.77542,4.76376,4.76917,21000000.0
2009-02-19 22:02:00,4.77726,4.77726,4.77695,4.77695,2250000.0
2009-02-19 22:03:00,4.77396,4.78181,4.7739,4.77755,5250000.0
2009-02-19 22:04:00,4.77681,4.78405,4.77362,4.77943,21000000.0
2009-02-19 22:05:00,4.78319,4.78319,4.77414,4.78264,6000000.0
2009-02-19 22:12:00,4.77825,4.78644,4.77493,4.77995,21000000.0
2009-02-19 22:15:00,4.77979,4.78277,4.77883,4.7793,3750000.0
2009-02-19 22:16:00,4.78232,4.78232,4.77257,4.77355,6000000.0
2009-02-19 22:17:00,4.7769,4.78339,4.77338,4.77995,21000000.0
2009-02-19 22:18:00,4.78489,4.78599,4.77703,4.78445,6000000.0
2009-02-19 22:20:00,4.77825,4.78807,4.77579,4.78067,21000000.0
2009-02-19 22:22:00,4.78502,4.78599,4.77584,4.78398,8630000.0
2009-02-19 22:23:00,4.7802,4.78531,4.7802,4.78404,3750000.0
2009-02-19 22:24:00,4.78966,4.79203,4.78441,4.79203,5250000.0
2009-02-19 22:25:00,4.79048,4.79048,4.78236,4.78236,2250000.0
2009-02-19 22:26:00,4.78899,4.79387,4.78803,4.7938,5250000.0
2009-02-19 22:27:00,4.79255,4.79367,4.78411,4.79302,6750000.0
2009-02-19 22:28:00,4.79207,4.7932,4.78267,4.79153,7130000.0
2009-02-19 22:29:00,4.79029,4.7926,4.78627,4.79139,21390000.0
2009-02-19 22:30:00,4.78928,4.79503,4.78826,4.79503,4500000.0
2009-02-19 22:31:00,4.78861,4.79611,4.78861,4.79433,4130000.0
2009-02-19 22:32:00,4.78638,4.79332,4.78638,4.79232,4130000.0
2009-02-19 22:33:00,4.79265,4.79825,4.79197,4.79748,4880000.0
2009-02-19 22:34:00,4.79322,4.79322,4.78556,4.79023,3750000.0
2009-02-19 22:35:00,4.78757,4.78962,4.78454,4.78487,3000000.0
2009-02-19 22:37:00,4.78346,4.79052,4.77985,4.78582,21000000.0
2009-02-19 22:39:00,4.78549,4.79644,4.78549,4.78776,21000000.0
2009-02-19 22:41:00,4.78584,4.78978,4.78041,4.78978,6000000.0
2009-02-19 22:42:00,4.78623,4.78623,4.78623,4.78623,750000.0
2009-02-19 22:43:00,4.78494,4.79307,4.78369,4.78833,21000000.0
2009-02-19 22:45:00,4.79227,4.79227,4.78331,4.79038,4500000.0
2009-02-19 22:46:00,4.78531,4.79007,4.78128,4.78565,6000000.0
2009-02-19 22:47:00,4.7925,4.7925,4.7818,4.78359,5250000.0
2009-02-19 22:49:00,4.78127,4.78965,4.7784,4.78375,21000000.0
2009-02-19 22:50:00,4.78738,4.78738,4.7783,4.78683,6000000.0
2009-02-19 22:53:00,4.78795,4.78833,4.77963,4.78833,5250000.0
2009-02-19 22:54:00,4.78243,4.7903,4.78018,4.78623,21000000.0
2009-02-19 23:00:00,4.7864,4.79058,4.78198,4.78771,7500000.0
2009-02-19 23:04:00,4.78937,4.79805,4.788,4.79024,8250000.0
2009-02-19 23:05:00,4.79033,4.80145,4.78599,4.78858,21000000.0
2009-02-19 23:06:00,4.78536,4.78941,4.78121,4.78121,3750000.0
2009-02-19 23:07:00,4.7851,4.786,4.7851,4.786,1500000.0
2009-02-19 23:11:00,4.78618,4.79083,4.78064,4.78495,7500000.0
2009-02-19 23:12:00,4.78412,4.79161,4.78172,4.78737,21000000.0
2009-02-19 23:15:00,4.79112,4.79251,4.78123,4.79218,9400000.0
2009-02-19 23:18:00,4.78394,4.79248,4.7826,4.78782,21000000.0
2009-02-19 23:27:00,4.79061,4.79061,4.7805,4.78539,3000000.0
2009-02-19 23:28:00,4.78446,4.78511,4.78304,4.78304,2250000.0
2009-02-19 23:29:00,4.78508,4.78795,4.77772,4.77906,6000000.0
2009-02-19 23:30:00,4.78769,4.78986,4.78106,4.78986,2250000.0
2009-02-19 23:31:00,4.77832,4.78821,4.77693,4.78821,3750000.0
2009-02-19 23:32:00,4.78692,4.78935,4.78692,4.78918,3750000.0
2009-02-19 23:40:00,4.78391,4.79207,4.78204,4.78582,21000000.0
2009-02-19 23:45:00,4.78452,4.79201,4.78212,4.78623,25500000.0
2009-02-19 23:46:00,4.78929,4.78929,4.78589,4.78624,2250000.0
2009-02-19 23:47:00,4.79037,4.79037,4.77959,4.78662,8250000.0
2009-02-19 23:50:00,4.79345,4.79918,4.78764,4.78832,21000000.0
2009-02-19 23:51:00,4.79036,4.79036,4.78644,4.79028,2250000.0
2009-02-19 23:52:00,4.79001,4.79001,4.78475,4.78485,3000000.0
2009-02-20 00:00:00,4.78572,4.79321,4.78332,4.78897,24750000.0
2009-02-20 00:08:00,4.78549,4.79374,4.78287,4.78862,21000000.0
2009-02-20 00:11:00,4.78389,4.79353,4.78174,4.78718,21000000.0
2009-02-20 00:15:00,4.78392,4.79141,4.78152,4.78717,21000000.0
2009-02-20 00:21:00,4.7842,4.78618,4.77675,4.77675,3750000.0
2009-02-20 00:24:00,4.77967,4.78531,4.77304,4.77826,21000000.0
2009-02-20 00:25:00,4.78638,4.78638,4.77762,4.78626,6000000.0
2009-02-20 00:29:00,4.78356,4.78726,4.77993,4.78163,5250000.0
2009-02-20 00:30:00,4.78172,4.78921,4.77932,4.78608,24750000.0
2009-02-20 00:36:00,4.77992,4.78741,4.77752,4.78317,21000000.0
2009-02-20 00:37:00,4.7869,4.78878,4.78006,4.78685,6000000.0
2009-02-20 00:45:00,4.78142,4.78891,4.77902,4.78467,21000000.0
2009-02-20 00:49:00,4.77966,4.78723,4.77609,4.7829,21000000.0
2009-02-20 00:55:00,4.78502,4.79251,4.78262,4.78827,21000000.0
2009-02-20 00:58:00,4.78488,4.79112,4.78139,4.78387,21000000.0
2009-02-20 01:00:00,4.7824,4.78531,4.77638,4.78531,3750000.0
2009-02-20 01:01:00,4.78594,4.78594,4.78265,4.78562,2250000.0
2009-02-20 01:07:00,4.77971,4.79162,4.77853,4.78382,21000000.0
2009-02-20 01:15:00,4.7827,4.7827,4.77755,4.77755,1500000.0
2009-02-20 01:30:00,4.78172,4.78921,4.77932,4.78497,21000000.0
2009-02-20 01:37:00,4.77188,4.78151,4.77058,4.77509,21000000.0
2009-02-20 01:38:00,4.76738,4.76738,4.75862,4.76726,6000000.0
2009-02-20 01:41:00,4.75734,4.76636,4.75338,4.75818,21000000.0
2009-02-20 01:45:00,4.754,4.75996,4.754,4.75733,4130000.0
2009-02-20 01:46:00,4.75419,4.75419,4.74976,4.74976,1500000.0
2009-02-20 01:47:00,4.75803,4.75803,4.74976,4.74976,1500000.0
2009-02-20 01:52:00,4.76659,4.76738,4.76133,4.76538,5250000.0
2009-02-20 01:53:00,4.76337,4.76694,4.75802,4.76599,3750000.0
2009-02-20 01:54:00,4.75729,4.76565,4.75335,4.76565,6750000.0
2009-02-20 02:01:00,4.76054,4.7684,4.75788,4.76459,21000000.0
2009-02-20 02:06:00,4.7592,4.76472,4.75373,4.76143,21000000.0
2009-02-20 02:14:00,4.76793,4.76971,4.75982,4.76388,24000000.0
2009-02-20 02:30:00,4.76362,4.77111,4.76122,4.76687,21000000.0
2009-02-20 02:37:00,4.75831,4.7678,4.75823,4.7678,3750000.0
2009-02-20 02:38:00,4.76105,4.76823,4.75858,4.76243,6750000.0
2009-02-20 02:39:00,4.76153,4.77065,4.76022,4.76424,21000000.0
2009-02-20 02:45:00,4.76202,4.76951,4.75962,4.76527,21000000.0
2009-02-20 02:58:00,4.77407,4.78194,4.77169,4.77705,21000000.0
2009-02-20 03:00:00,4.77453,4.77631,4.76642,4.77207,21000000.0
2009-02-20 03:01:00,4.77988,4.77988,4.77048,4.77981,6750000.0
2009-02-20 03:03:00,4.77467,4.78237,4.77165,4.77637,21000000.0
2009-02-20 03:07:00,4.77352,4.7831,4.77203,4.77671,21000000.0
2009-02-20 03:15:00,4.77536,4.7852,4.77297,4.77659,21000000.0
2009-02-20 03:24:00,4.7733,4.78255,4.76996,4.7765,21000000.0
2009-02-20 03:30:00,4.76832,4.77581,4.76592,4.77157,21000000.0
2009-02-20 03:43:00,4.77603,4.77937,4.7743,4.7743,5250000.0
2009-02-20 03:45:00,4.77472,4.78221,4.77232,4.77797,21000000.0
2009-02-20 03:50:00,4.7726,4.78247,4.77062,4.77718,21000000.0
2009-02-20 03:55:00,4.77305,4.77962,4.77,4.77576,21000000.0
2009-02-20 04:00:00,4.77422,4.78171,4.77182,4.77747,21000000.0
2009-02-20 04:03:00,4.7733,4.78243,4.77198,4.77731,21000000.0
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 04:45:00,4.78058,4.78171,4.77182,4.77747,22880000.0
2009-02-20 04:50:00,4.77291,4.7822,4.77088,4.7753,21000000.0
2009-02-20 04:55:00,4.77359,4.78347,4.77132,4.77639,21000000.0
2009-02-20 05:00:00,4.77422,4.78171,4.77182,4.77747,21000000.0
2009-02-20 05:15:00,4.77432,4.78181,4.77192,4.77757,21000000.0
2009-02-20 05:20:00,4.77342,4.78217,4.77211,4.77582,21000000.0
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 06:00:00,4.76842,4.77591,4.76602,4.77167,21000000.0
2009-02-20 06:11:00,4.77324,4.78193,4.77037,4.77564,21000000.0
2009-02-20 06:14:00,4.77292,4.78041,4.77052,4.77617,21000000.0
2009-02-20 06:15:00,4.77811,4.781,4.77602,4.77891,3000000.0
2009-02-20 06:17:00,4.77392,4.78267,4.77183,4.77597,21000000.0
2009-02-20 06:25:00,4.77219,4.78381,4.7713,4.77652,21000000.0
2009-02-20 06:30:00,4.77276,4.77276,4.7611,4.7611,3000000.0
2009-02-20 06:31:00,4.76102,4.76851,4.75862,4.76427,21000000.0
2009-02-20 06:36:00,4.76071,4.76807,4.7577,4.7577,7500000.0
2009-02-20 06:37:00,4.7665,4.76871,4.75872,4.76647,8250000.0
2009-02-20 06:42:00,4.75989,4.76698,4.75703,4.76303,21000000.0
2009-02-20 06:45:00,4.76222,4.76971,4.75982,4.76547,21000000.0
2009-02-20 07:00:00,4.76242,4.76991,4.76002,4.76567,21000000.0
2009-02-20 07:11:00,4.76071,4.76815,4.7574,4.76372,21000000.0
2009-02-20 07:15:00,4.76192,4.76941,4.75952,4.76517,21000000.0
2009-02-20 07:30:00,4.76137,4.7697,4.75945,4.76523,21000000.0
2009-02-20 07:37:00,4.7608,4.76603,4.7608,4.76603,1500000.0
2009-02-20 07:44:00,4.75752,4.76501,4.75512,4.76077,21000000.0
2009-02-20 07:45:00,4.76177,4.76177,4.76018,4.76018,1500000.0
2009-02-20 07:47:00,4.76102,4.76851,4.75862,4.76427,21000000.0
2009-02-20 07:58:00,4.76046,4.76743,4.7565,4.76372,21000000.0
2009-02-20 08:00:00,4.76222,4.76971,4.75982,4.76547,21000000.0
2009-02-20 08:06:00,4.76052,4.76883,4.75836,4.75836,7500000.0
2009-02-20 08:15:00,4.76242,4.76991,4.76002,4.76567,21000000.0
2009-02-20 08:19:00,4.76521,4.77367,4.76273,4.76723,21000000.0
2009-02-20 08:27:00,4.76226,4.77012,4.75705,4.76664,21000000.0
2009-02-20 08:30:00,4.76582,4.77331,4.76342,4.76907,21000000.0
2009-02-20 08:39:00,4.76317,4.77105,4.76027,4.76845,21000000.0
2009-02-20 08:41:00,4.77958,4.78398,4.77572,4.78387,4140000.0
2009-02-20 08:42:00,4.79096,4.79096,4.78501,4.78978,7500000.0
2009-02-20 08:45:00,4.78915,4.79175,4.785,4.78782,7880000.0
2009-02-20 08:48:00,4.79102,4.79126,4.78192,4.78939,6000000.0
2009-02-20 08:52:00,4.78684,4.79271,4.78684,4.79178,3750000.0
2009-02-20 08:55:00,4.79218,4.79218,4.78036,4.7889,9760000.0
2009-02-20 08:56:00,4.78582,4.79487,4.78582,4.78781,8630000.0
2009-02-20 08:58:00,4.79387,4.79538,4.78662,4.78662,6000000.0
2009-02-20 08:59:00,4.78986,4.79489,4.7851,4.79405,5250000.0
2009-02-20 09:00:00,4.79507,4.79738,4.78782,4.79656,11630000.0
2009-02-20 09:01:00,4.79503,4.79503,4.78886,4.79198,5630000.0
2009-02-20 09:02:00,4.79519,4.79691,4.79082,4.79082,6000000.0
2009-02-20 09:03:00,4.79399,4.79399,4.78259,4.78259,7130000.0
2009-02-20 09:04:00,4.79029,4.79343,4.78813,4.78986,4130000.0
2009-02-20 09:05:00,4.78564,4.79703,4.78564,4.794,4880000.0
2009-02-20 09:06:00,4.79258,4.79258,4.78108,4.78324,12750000.0
2009-02-20 09:07:00,4.79603,4.80091,4.79603,4.80091,4880000.0
2009-02-20 09:08:00,4.80174,4.80273,4.79515,4.79925,4880000.0
2009-02-20 09:09:00,4.79833,4.80048,4.79716,4.79723,5250000.0
2009-02-20 09:10:00,4.79452,4.80653,4.79452,4.80115,6750000.0
2009-02-20 09:11:00,4.79744,4.80984,4.79744,4.80186,5630000.0
2009-02-20 09:13:00,4.80982,4.8149,4.80687,4.81105,7500000.0
2009-02-20 09:14:00,4.8126,4.82484,4.81201,4.82484,5250000.0
2009-02-20 09:15:00,4.82613,4.82613,4.80778,4.82365,9000000.0
2009-02-20 09:16:00,4.81411,4.81629,4.80515,4.81124,9760000.0
2009-02-20 09:17:00,4.81069,4.81445,4.8091,4.81445,6390000.0
2009-02-20 09:18:00,4.81615,4.81618,4.8062,4.81542,7130000.0
2009-02-20 09:19:00,4.81251,4.81251,4.80503,4.8067,5250000.0
2009-02-20 09:20:00,4.81135,4.81305,4.80667,4.80708,7510000.0
2009-02-20 09:21:00,4.80585,4.81038,4.80568,4.80568,6750000.0
2009-02-20 09:22:00,4.81152,4.81481,4.80273,4.81481,8250000.0
2009-02-20 09:23:00,4.81141,4.81621,4.81046,4.8147,6010000.0
2009-02-20 09:24:00,4.80733,4.81994,4.80702,4.81595,7880000.0
2009-02-20 09:25:00,4.81249,4.82602,4.80773,4.82075,6380000.0
2009-02-20 09:26:00,4.8127,4.82039,4.80665,4.81327,12760000.0
2009-02-20 09:27:00,4.82166,4.82166,4.81508,4.81508,7140000.0
2009-02-20 09:28:00,4.81846,4.81984,4.81038,4.81981,9010000.0
2009-02-20 09:29:00,4.81977,4.81977,4.80474,4.81404,6760000.0
2009-02-20 09:30:00,4.81212,4.82552,4.8074,4.8074,13130000.0
2009-02-20 09:31:00,4.81194,4.81471,4.80828,4.81401,5630000.0
2009-02-20 09:32:00,4.81373,4.81788,4.80943,4.81705,2630000.0
2009-02-20 09:33:00,4.81541,4.81858,4.81025,4.81775,4880000.0
2009-02-20 09:34:00,4.81582,4.81582,4.80642,4.81036,8250000.0
2009-02-20 09:35:00,4.81027,4.81426,4.80931,4.81412,5250000.0
2009-02-20 09:36:00,4.80879,4.81328,4.80792,4.81328,6750000.0
2009-02-20 09:37:00,4.81425,4.81425,4.80046,4.80046,5260000.0
2009-02-20 09:38:00,4.8085,4.8085,4.80155,4.80155,6000000.0
2009-02-20 09:39:00,4.80722,4.80722,4.8028,4.8028,6000000.0
2009-02-20 09:40:00,4.8033,4.8033,4.79606,4.79725,6380000.0
2009-02-20 09:41:00,4.80451,4.80767,4.8002,4.80101,8630000.0
2009-02-20 09:42:00,4.80022,4.81396,4.80022,4.81151,5250000.0
2009-02-20 09:43:00,4.80908,4.80908,4.79759,4.79759,7510000.0
2009-02-20 09:44:00,4.80926,4.80947,4.80383,4.80682,8260000.0
2009-02-20 09:45:00,4.80851,4.80851,4.79597,4.80575,10900000.0
2009-02-20 09:46:00,4.80522,4.80522,4.79577,4.80042,5260000.0
2009-02-20 09:47:00,4.79677,4.80692,4.79607,4.80495,7130000.0
2009-02-20 09:48:00,4.80349,4.80472,4.7975,4.80029,5250000.0
2009-02-20 09:49:00,4.80445,4.80628,4.79898,4.80628,8250000.0
2009-02-20 09:50:00,4.80707,4.80718,4.80177,4.80718,6390000.0
2009-02-20 09:51:00,4.80419,4.80419,4.79712,4.80249,5260000.0
2009-02-20 09:52:00,4.80331,4.80331,4.79806,4.80092,9760000.0
2009-02-20 09:54:00,4.79936,4.7994,4.79173,4.79234,7130000.0
2009-02-20 09:55:00,4.80226,4.80238,4.79223,4.79415,8260000.0
2009-02-20 09:56:00,4.80242,4.80613,4.799,4.80068,9000000.0
2009-02-20 09:57:00,4.80273,4.80614,4.79448,4.79448,6760000.0
2009-02-20 09:58:00,4.80613,4.8083,4.80307,4.80624,8250000.0
2009-02-20 09:59:00,4.81021,4.81021,4.8048,4.80811,6380000.0
2009-02-20 10:00:00,4.80362,4.80836,4.79791,4.80761,15750000.0
2009-02-20 10:01:00,4.8048,4.81134,4.80187,4.80999,7880000.0
2009-02-20 10:02:00,4.80276,4.81154,4.8013,4.80535,20630000.0
2009-02-20 10:03:00,4.80777,4.80926,4.79887,4.80384,5630000.0
2009-02-20 10:04:00,4.80963,4.8148,4.80963,4.81479,5250000.0
2009-02-20 10:05:00,4.8141,4.81563,4.80824,4.81537,3750000.0
2009-02-20 10:06:00,4.81442,4.81553,4.8051,4.81276,7500000.0
2009-02-20 10:07:00,4.81073,4.81073,4.80089,4.80715,4510000.0
2009-02-20 10:08:00,4.80076,4.8109,4.80076,4.80945,8250000.0
2009-02-20 10:09:00,4.80923,4.80923,4.79932,4.80675,5250000.0
2009-02-20 10:10:00,4.80511,4.81047,4.80511,4.81009,5630000.0
2009-02-20 10:11:00,4.81172,4.81445,4.80102,4.81225,8630000.0
2009-02-20 10:12:00,4.80007,4.80941,4.80007,4.80928,5250000.0
2009-02-20 10:13:00,4.80597,4.81273,4.80597,4.81273,5250000.0
2009-02-20 10:14:00,4.80829,4.80989,4.80471,4.80538,6000000.0
2009-02-20 10:15:00,4.80577,4.81258,4.80395,4.81258,7880000.0
2009-02-20 10:16:00,4.81121,4.81595,4.80341,4.80936,6750000.0
2009-02-20 10:17:00,4.81043,4.81043,4.80452,4.80468,8250000.0
2009-02-20 10:18:00,4.80794,4.81022,4.79859,4.79859,6750000.0
2009-02-20 10:19:00,4.80603,4.80603,4.80023,4.80407,6010000.0
2009-02-20 10:20:00,4.79858,4.80671,4.79562,4.7992,21010000.0
2009-02-20 10:21:00,4.79781,4.80463,4.79478,4.79854,5630000.0
2009-02-20 10:22:00,4.79786,4.80257,4.79424,4.79448,7880000.0
2009-02-20 10:23:00,4.79361,4.80013,4.79206,4.79349,7880000.0
2009-02-20 10:24:00,4.7933,4.80068,4.78987,4.7942,20260000.0
2009-02-20 10:25:00,4.79636,4.80087,4.7895,4.79859,7880000.0
2009-02-20 10:26:00,4.79751,4.80395,4.79167,4.7995,7140000.0
2009-02-20 10:27:00,4.79821,4.80524,4.7978,4.80005,5630000.0
2009-02-20 10:28:00,4.80056,4.80108,4.79437,4.79939,4510000.0
2009-02-20 10:29:00,4.79938,4.79938,4.7917,4.7917,8250000.0
2009-02-20 10:30:00,4.79652,4.80262,4.78976,4.79216,18750000.0
2009-02-20 10:31:00,4.79685,4.79685,4.7864,4.79548,5250000.0
2009-02-20 10:32:00,4.78728,4.79612,4.78728,4.79543,4890000.0
2009-02-20 10:33:00,4.78886,4.79515,4.78886,4.79361,8250000.0
2009-02-20 10:34:00,4.78699,4.79468,4.78443,4.78818,21010000.0
2009-02-20 10:35:00,4.78876,4.79065,4.78233,4.79002,6000000.0
2009-02-20 10:36:00,4.79025,4.79025,4.78076,4.78361,6760000.0
2009-02-20 10:37:00,4.78577,4.78577,4.77567,4.78505,8250000.0
2009-02-20 10:38:00,4.77922,4.78842,4.77749,4.78544,20630000.0
2009-02-20 10:39:00,4.78859,4.79218,4.78471,4.79181,6750000.0
2009-02-20 10:40:00,4.79009,4.79472,4.78326,4.78953,7130000.0
2009-02-20 10:41:00,4.78817,4.7975,4.78817,4.7975,5250000.0
2009-02-20 10:42:00,4.79889,4.80108,4.79121,4.79367,7880000.0
2009-02-20 10:43:00,4.80059,4.80517,4.79286,4.80066,6000000.0
2009-02-20 10:44:00,4.803,4.80796,4.79639,4.80796,7500000.0
2009-02-20 10:45:00,4.80434,4.80854,4.80101,4.80154,7130000.0
2009-02-20 10:46:00,4.79899,4.80597,4.7937,4.80467,8250000.0
2009-02-20 10:47:00,4.80259,4.80553,4.79336,4.79336,6380000.0
2009-02-20 10:48:00,4.80229,4.80355,4.79521,4.79988,5250000.0
2009-02-20 10:49:00,4.80393,4.80507,4.79569,4.80456,4510000.0
2009-02-20 10:50:00,4.80325,4.80383,4.79219,4.80342,7500000.0
2009-02-20 10:51:00,4.79686,4.80212,4.79386,4.79386,7130000.0
2009-02-20 10:52:00,4.8007,4.8007,4.7924,4.79421,6760000.0
2009-02-20 10:53:00,4.79377,4.79787,4.79248,4.79787,6000000.0
2009-02-20 10:54:00,4.7987,4.7987,4.78885,4.78885,4880000.0
2009-02-20 10:55:00,4.79356,4.7957,4.7893,4.7893,7880000.0
2009-02-20 10:56:00,4.79028,4.79515,4.78535,4.79159,7130000.0
2009-02-20 10:57:00,4.79351,4.79457,4.78555,4.79383,5630000.0
2009-02-20 10:58:00,4.78931,4.79397,4.78509,4.79012,7510000.0
2009-02-20 10:59:00,4.78299,4.79328,4.78141,4.78141,7880000.0
2009-02-20 11:00:00,4.78671,4.78884,4.78167,4.78755,9760000.0
2009-02-20 11:01:00,4.78671,4.78759,4.78154,4.78154,6380000.0
2009-02-20 11:02:00,4.78685,4.78932,4.78253,4.78932,5260000.0
2009-02-20 11:03:00,4.78898,4.79241,4.77877,4.78895,10500000.0
2009-02-20 11:04:00,4.78623,4.78672,4.77919,4.78028,5260000.0
2009-02-20 11:05:00,4.78023,4.7853,4.77349,4.77502,9000000.0
2009-02-20 11:06:00,4.78058,4.78607,4.77655,4.77655,5250000.0
2009-02-20 11:07:00,4.78523,4.78595,4.7791,4.7791,7880000.0
2009-02-20 11:08:00,4.77819,4.78279,4.7736,4.77429,6000000.0
2009-02-20 11:09:00,4.77676,4.77976,4.76914,4.76914,6000000.0
2009-02-20 11:10:00,4.77314,4.77314,4.75751,4.7671,6750000.0
2009-02-20 11:11:00,4.7596,4.7697,4.75711,4.7695,5250000.0
2009-02-20 11:12:00,4.76801,4.76819,4.7597,4.76573,8260000.0
2009-02-20 11:13:00,4.76262,4.76881,4.76236,4.76629,10130000.0
2009-02-20 11:14:00,4.76586,4.7684,4.75956,4.75956,5250000.0
2009-02-20 11:15:00,4.76413,4.76935,4.75837,4.76392,10130000.0
2009-02-20 11:16:00,4.75822,4.76032,4.75092,4.75752,7880000.0
2009-02-20 11:17:00,4.76224,4.76496,4.75458,4.75983,8250000.0
2009-02-20 11:18:00,4.75064,4.75843,4.75064,4.75438,8630000.0
2009-02-20 11:19:00,4.7581,4.76146,4.7544,4.75985,5630000.0
2009-02-20 11:20:00,4.75079,4.76288,4.75079,4.75715,6750000.0
2009-02-20 11:21:00,4.7575,4.76633,4.7575,4.76633,6750000.0
2009-02-20 11:22:00,4.76707,4.7704,4.76487,4.76796,6010000.0
2009-02-20 11:23:00,4.76866,4.76868,4.76866,4.76868,1500000.0
2009-02-20 11:24:00,4.77122,4.77122,4.76432,4.771,12390000.0
2009-02-20 11:25:00,4.76829,4.77753,4.76829,4.7761,7130000.0
2009-02-20 11:26:00,4.77282,4.77573,4.76628,4.77423,7130000.0
2009-02-20 11:27:00,4.77131,4.77774,4.76748,4.77641,7500000.0
2009-02-20 11:28:00,4.77445,4.77681,4.76477,4.77207,5260000.0
2009-02-20 11:29:00,4.77433,4.77501,4.76749,4.76749,4880000.0
2009-02-20 11:30:00,4.77545,4.77545,4.76588,4.76901,12000000.0
2009-02-20 11:31:00,4.7678,4.76847,4.75982,4.75982,4500000.0
2009-02-20 11:32:00,4.76317,4.76317,4.75653,4.76192,6000000.0
2009-02-20 11:33:00,4.76093,4.76316,4.75291,4.75616,5260000.0
2009-02-20 11:34:00,4.75659,4.75937,4.749,4.75821,5250000.0
2009-02-20 11:35:00,4.75976,4.76046,4.74991,4.75867,7130000.0
2009-02-20 11:36:00,4.75443,4.75993,4.75019,4.75749,10890000.0
2009-02-20 11:37:00,4.75864,4.76092,4.75519,4.75519,5250000.0
2009-02-20 11:38:00,4.75607,4.76147,4.75165,4.76119,9750000.0
2009-02-20 11:39:00,4.75956,4.75956,4.75224,4.75423,7880000.0
2009-02-20 11:40:00,4.75711,4.76098,4.75451,4.75508,3750000.0
2009-02-20 11:41:00,4.75787,4.76244,4.75281,4.75674,6000000.0
2009-02-20 11:42:00,4.76147,4.76304,4.752,4.752,5250000.0
2009-02-20 11:43:00,4.75977,4.76566,4.75038,4.7582,10880000.0
2009-02-20 11:44:00,4.76599,4.7708,4.75767,4.76692,14630000.0
2009-02-20 11:45:00,4.7671,4.7671,4.75677,4.75942,13140000.0
2009-02-20 11:46:00,4.75563,4.76199,4.74986,4.76199,5250000.0
2009-02-20 11:47:00,4.75787,4.76319,4.75345,4.76284,6380000.0
2009-02-20 11:48:00,4.75925,4.76056,4.74774,4.7564,4880000.0
2009-02-20 11:49:00,4.76246,4.76246,4.75682,4.75852,6380000.0
2009-02-20 11:50:00,4.76158,4.76273,4.75139,4.75618,7130000.0
2009-02-20 11:51:00,4.76567,4.7659,4.75839,4.76086,7500000.0
2009-02-20 11:52:00,4.75859,4.76399,4.75511,4.75681,6000000.0
2009-02-20 11:53:00,4.76191,4.76775,4.75989,4.76296,7140000.0
2009-02-20 11:54:00,4.76659,4.76722,4.76061,4.76266,5630000.0
2009-02-20 11:55:00,4.76728,4.76823,4.75809,4.7634,6750000.0
2009-02-20 11:56:00,4.76604,4.76716,4.76049,4.76522,5250000.0
2009-02-20 11:57:00,4.76257,4.76608,4.76072,4.76072,6000000.0
2009-02-20 11:58:00,4.76408,4.76914,4.76408,4.76436,8250000.0
2009-02-20 11:59:00,4.76531,4.76578,4.76088,4.76578,5250000.0
2009-02-20 12:00:00,4.7618,4.7655,4.75888,4.76173,9760000.0
2009-02-20 12:01:00,4.76471,4.76576,4.75997,4.76544,6750000.0
2009-02-20 12:02:00,4.75626,4.76493,4.75226,4.76137,20260000.0
2009-02-20 12:03:00,4.7592,4.76897,4.7592,4.76315,7510000.0
2009-02-20 12:04:00,4.76728,4.76834,4.76328,4.76756,6010000.0
2009-02-20 12:05:00,4.76126,4.76745,4.76126,4.76643,5640000.0
2009-02-20 12:06:00,4.76443,4.76879,4.76443,4.76782,9000000.0
2009-02-20 12:07:00,4.76258,4.7691,4.76106,4.76106,5250000.0
2009-02-20 12:08:00,4.768,4.768,4.76308,4.76792,8250000.0
2009-02-20 12:09:00,4.76822,4.76959,4.76297,4.7685,6760000.0
2009-02-20 12:10:00,4.76384,4.77188,4.76384,4.76876,9000000.0
2009-02-20 12:12:00,4.76762,4.7684,4.76319,4.76797,6000000.0
2009-02-20 12:13:00,4.76518,4.76911,4.76518,4.76857,4510000.0
2009-02-20 12:14:00,4.77048,4.77058,4.76721,4.76798,7130000.0
2009-02-20 12:15:00,4.769,4.76906,4.76128,4.76399,10890000.0
2009-02-20 12:16:00,4.76524,4.76956,4.76459,4.76569,6380000.0
2009-02-20 12:17:00,4.76979,4.77106,4.76054,4.77106,8250000.0
2009-02-20 12:18:00,4.76146,4.77019,4.76146,4.76926,6380000.0
2009-02-20 12:19:00,4.76847,4.7767,4.76517,4.77326,9760000.0
2009-02-20 12:20:00,4.77487,4.77487,4.76391,4.77346,8260000.0
2009-02-20 12:21:00,4.7758,4.77797,4.77393,4.77393,4880000.0
2009-02-20 12:22:00,4.76684,4.77831,4.76684,4.76721,7510000.0
2009-02-20 12:23:00,4.77442,4.77502,4.76858,4.77502,8630000.0
2009-02-20 12:24:00,4.77779,4.77779,4.77093,4.77553,10500000.0
2009-02-20 12:25:00,4.77399,4.7795,4.77185,4.77439,10510000.0
2009-02-20 12:26:00,4.7737,4.7775,4.77198,4.77481,7130000.0
2009-02-20 12:27:00,4.77694,4.77741,4.77095,4.77536,5630000.0
2009-02-20 12:28:00,4.77723,4.77974,4.77364,4.77684,7500000.0
2009-02-20 12:29:00,4.77399,4.7794,4.77399,4.77771,6000000.0
2009-02-20 12:30:00,4.77091,4.78363,4.77091,4.77707,19500000.0
2009-02-20 12:31:00,4.77812,4.77812,4.76993,4.77762,7140000.0
2009-02-20 12:32:00,4.78148,4.7839,4.77746,4.7839,7130000.0
2009-02-20 12:33:00,4.77377,4.79,4.77377,4.78375,7130000.0
2009-02-20 12:34:00,4.78398,4.78398,4.77243,4.77624,5630000.0
2009-02-20 12:35:00,4.77869,4.78118,4.76888,4.77652,10130000.0
2009-02-20 12:36:00,4.78386,4.78386,4.77272,4.77689,6380000.0
2009-02-20 12:37:00,4.7752,4.78065,4.77193,4.77311,8250000.0
2009-02-20 12:38:00,4.77583,4.77971,4.77083,4.77718,5260000.0
2009-02-20 12:39:00,4.77628,4.77628,4.76566,4.76842,6750000.0
2009-02-20 12:40:00,4.77299,4.77299,4.77287,4.77287,1880000.0
2009-02-20 12:41:00,4.7708,4.77718,4.76698,4.77718,6010000.0
2009-02-20 12:42:00,4.77406,4.77961,4.77017,4.77527,8250000.0
2009-02-20 12:43:00,4.77288,4.77438,4.76192,4.76192,7500000.0
2009-02-20 12:44:00,4.77329,4.77543,4.76502,4.76598,7880000.0
2009-02-20 12:45:00,4.77067,4.77067,4.75393,4.76337,15000000.0
2009-02-20 12:46:00,4.75087,4.76015,4.75087,4.75758,13890000.0
2009-02-20 12:47:00,4.75786,4.75786,4.74754,4.75107,7880000.0
2009-02-20 12:48:00,4.74907,4.75623,4.74728,4.75422,10130000.0
2009-02-20 12:49:00,4.74981,4.75485,4.74609,4.75041,7880000.0
2009-02-20 12:50:00,4.75536,4.75536,4.74586,4.75418,7880000.0
2009-02-20 12:51:00,4.75276,4.75727,4.74807,4.74807,7880000.0
2009-02-20 12:52:00,4.75552,4.75672,4.74157,4.75334,5630000.0
2009-02-20 12:53:00,4.75613,4.75613,4.74523,4.75156,6750000.0
2009-02-20 12:54:00,4.75608,4.75608,4.74276,4.74276,6380000.0
2009-02-20 12:55:00,4.74673,4.74796,4.73867,4.74209,9000000.0
2009-02-20 12:56:00,4.7358,4.74159,4.73124,4.73546,7500000.0
2009-02-20 12:57:00,4.74348,4.74348,4.73208,4.73962,7880000.0
2009-02-20 12:58:00,4.73654,4.7378,4.72958,4.73393,6380000.0
2009-02-20 12:59:00,4.73142,4.73627,4.72253,4.73627,6770000.0
2009-02-20 13:00:00,4.73073,4.74357,4.72916,4.73553,12760000.0
2009-02-20 13:01:00,4.73579,4.73579,4.72407,4.72449,7880000.0
2009-02-20 13:02:00,4.72134,4.72791,4.71991,4.72791,5630000.0
2009-02-20 13:03:00,4.72539,4.72918,4.7234,4.72918,7130000.0
2009-02-20 13:04:00,4.72891,4.7307,4.7279,4.72968,5630000.0
2009-02-20 13:05:00,4.72814,4.73271,4.72253,4.73232,5630000.0
2009-02-20 13:06:00,4.72816,4.72816,4.71804,4.71804,5250000.0
2009-02-20 13:07:00,4.72123,4.72723,4.71819,4.72441,8260000.0
2009-02-20 13:08:00,4.7271,4.73105,4.72682,4.73009,5250000.0
2009-02-20 13:09:00,4.72861,4.7317,4.72419,4.72419,6380000.0
2009-02-20 13:10:00,4.72726,4.73157,4.72617,4.73157,6380000.0
2009-02-20 13:11:00,4.73245,4.73245,4.72709,4.72926,4880000.0
2009-02-20 13:12:00,4.72661,4.73006,4.72104,4.72476,8250000.0
2009-02-20 13:13:00,4.7257,4.72934,4.71921,4.72037,5630000.0
2009-02-20 13:14:00,4.72732,4.72732,4.71419,4.72217,5250000.0
2009-02-20 13:15:00,4.72428,4.72512,4.71367,4.72512,7130000.0
2009-02-20 13:16:00,4.72286,4.72767,4.72075,4.72553,5260000.0
2009-02-20 13:17:00,4.7204,4.72524,4.71558,4.72206,6760000.0
2009-02-20 13:18:00,4.71694,4.71694,4.70093,4.70238,7510000.0
2009-02-20 13:19:00,4.69394,4.71152,4.69394,4.70136,6760000.0
2009-02-20 13:20:00,4.69544,4.71533,4.69544,4.71533,6760000.0
2009-02-20 13:21:00,4.7141,4.71622,4.70628,4.70628,7500000.0
2009-02-20 13:22:00,4.71456,4.72124,4.71258,4.71589,7890000.0
2009-02-20 13:23:00,4.71412,4.72453,4.71412,4.72223,5630000.0
2009-02-20 13:24:00,4.72702,4.72702,4.715,4.72308,8250000.0
2009-02-20 13:25:00,4.71924,4.72136,4.71203,4.72069,7500000.0
2009-02-20 13:26:00,4.72008,4.72008,4.71099,4.71099,7130000.0
2009-02-20 13:27:00,4.71645,4.72212,4.71044,4.72212,6760000.0
2009-02-20 13:28:00,4.71941,4.72157,4.71591,4.72157,6390000.0
2009-02-20 13:29:00,4.71891,4.72937,4.71427,4.71908,9750000.0
2009-02-20 13:30:00,4.71472,4.71931,4.70457,4.71283,13510000.0
2009-02-20 13:31:00,4.71251,4.71703,4.70758,4.71167,6380000.0
2009-02-20 13:32:00,4.70996,4.71562,4.70588,4.71267,6750000.0
2009-02-20 13:33:00,4.70766,4.71188,4.70056,4.70943,6750000.0
2009-02-20 13:34:00,4.70958,4.71467,4.70372,4.7128,11250000.0
2009-02-20 13:35:00,4.71322,4.71484,4.70153,4.70474,9380000.0
2009-02-20 13:36:00,4.70317,4.71399,4.70103,4.70696,10510000.0
2009-02-20 13:37:00,4.70605,4.71235,4.69877,4.70564,12380000.0
2009-02-20 13:38:00,4.70546,4.71049,4.70067,4.70389,9390000.0
2009-02-20 13:39:00,4.71181,4.712,4.70275,4.71135,10880000.0
2009-02-20 13:40:00,4.7032,4.71267,4.7032,4.71045,7880000.0
2009-02-20 13:41:00,4.71027,4.71185,4.70619,4.71176,5640000.0
2009-02-20 13:42:00,4.71025,4.71084,4.70186,4.70186,7500000.0
2009-02-20 13:43:00,4.71155,4.71155,4.70339,4.70567,9000000.0
2009-02-20 13:44:00,4.70744,4.70951,4.70335,4.70468,10500000.0
2009-02-20 13:45:00,4.71074,4.71381,4.70282,4.70897,11640000.0
2009-02-20 13:46:00,4.70771,4.71109,4.7015,4.7091,7130000.0
2009-02-20 13:47:00,4.71523,4.71648,4.70872,4.71332,7510000.0
2009-02-20 13:48:00,4.71053,4.71891,4.71053,4.71663,5250000.0
2009-02-20 13:49:00,4.71367,4.7152,4.71093,4.7152,5250000.0
2009-02-20 13:50:00,4.71627,4.73086,4.71627,4.72285,9380000.0
2009-02-20 13:51:00,4.73307,4.73569,4.72132,4.7327,9380000.0
2009-02-20 13:52:00,4.72693,4.73424,4.72693,4.72967,8250000.0
2009-02-20 13:53:00,4.73005,4.73637,4.72687,4.72687,5250000.0
2009-02-20 13:54:00,4.7261,4.73433,4.7261,4.73276,10880000.0
2009-02-20 13:55:00,4.725,4.73575,4.72401,4.73519,10880000.0
2009-02-20 13:56:00,4.73334,4.73334,4.72188,4.72188,7510000.0
2009-02-20 13:57:00,4.72251,4.72915,4.71853,4.72915,6010000.0
2009-02-20 13:58:00,4.72886,4.72886,4.72122,4.72122,6000000.0
2009-02-20 13:59:00,4.72235,4.73257,4.72147,4.73033,6380000.0
2009-02-20 14:00:00,4.72706,4.72841,4.71935,4.72841,9750000.0
2009-02-20 14:01:00,4.73042,4.73042,4.72312,4.7269,4880000.0
2009-02-20 14:02:00,4.72675,4.72734,4.72246,4.72396,6750000.0
2009-02-20 14:03:00,4.72464,4.72464,4.71813,4.71899,5630000.0
2009-02-20 14:04:00,4.72248,4.72832,4.71487,4.72353,11630000.0
2009-02-20 14:05:00,4.72675,4.7294,4.72205,4.72614,6390000.0
2009-02-20 14:06:00,4.72552,4.7295,4.72013,4.72786,16880000.0
2009-02-20 14:07:00,4.72313,4.72607,4.71412,4.71412,6750000.0
2009-02-20 14:08:00,4.72211,4.72815,4.71802,4.7233,19890000.0
2009-02-20 14:09:00,4.72247,4.73074,4.72158,4.72639,5630000.0
2009-02-20 14:10:00,4.7281,4.73075,4.72444,4.72539,6000000.0
2009-02-20 14:11:00,4.72872,4.72872,4.71829,4.72324,7130000.0
2009-02-20 14:12:00,4.73065,4.73065,4.72044,4.72933,5630000.0
2009-02-20 14:13:00,4.73602,4.74208,4.72869,4.74208,8250000.0
2009-02-20 14:14:00,4.74559,4.74897,4.74116,4.74504,6000000.0
2009-02-20 14:15:00,4.7488,4.7488,4.73929,4.74814,7500000.0
2009-02-20 14:16:00,4.74798,4.74889,4.74082,4.74082,6000000.0
2009-02-20 14:17:00,4.74682,4.74883,4.73438,4.74392,4880000.0
2009-02-20 14:18:00,4.73657,4.74692,4.73605,4.74568,5630000.0
2009-02-20 14:19:00,4.74332,4.74412,4.73809,4.73968,6760000.0
2009-02-20 14:20:00,4.73886,4.74192,4.7354,4.74192,5630000.0
2009-02-20 14:21:00,4.73922,4.73922,4.73212,4.73374,5250000.0
2009-02-20 14:22:00,4.7349,4.73775,4.7287,4.7287,7880000.0
2009-02-20 14:23:00,4.72956,4.73695,4.72956,4.73695,6010000.0
2009-02-20 14:24:00,4.73644,4.73952,4.73324,4.73951,10880000.0
2009-02-20 14:25:00,4.73346,4.74004,4.72868,4.73946,9010000.0
2009-02-20 14:26:00,4.73005,4.73597,4.72245,4.72837,7880000.0
2009-02-20 14:27:00,4.73428,4.73428,4.72255,4.72887,9380000.0
2009-02-20 14:28:00,4.72612,4.73629,4.72612,4.73206,6380000.0
2009-02-20 14:29:00,4.73749,4.73875,4.73284,4.73498,4880000.0
2009-02-20 14:30:00,4.74204,4.75501,4.73613,4.74794,10130000.0
2009-02-20 14:31:00,4.76,4.76028,4.74025,4.74493,5250000.0
2009-02-20 14:32:00,4.74661,4.74685,4.7403,4.74685,7130000.0
2009-02-20 14:33:00,4.74236,4.74236,4.7361,4.7361,5250000.0
2009-02-20 14:34:00,4.74412,4.74512,4.73608,4.7379,12000000.0
2009-02-20 14:35:00,4.73613,4.74333,4.73312,4.74329,6000000.0
2009-02-20 14:36:00,4.74336,4.74336,4.73363,4.74096,5630000.0
2009-02-20 14:37:00,4.73876,4.74977,4.73876,4.7477,7130000.0
2009-02-20 14:38:00,4.74653,4.7486,4.74215,4.74594,8250000.0
2009-02-20 14:39:00,4.74956,4.76107,4.74435,4.75817,9750000.0
2009-02-20 14:40:00,4.75863,4.76057,4.74221,4.75616,6380000.0
2009-02-20 14:41:00,4.75394,4.75647,4.74698,4.75345,8630000.0
2009-02-20 14:42:00,4.75067,4.75318,4.7469,4.75318,5630000.0
2009-02-20 14:43:00,4.75092,4.75151,4.74101,4.74101,7130000.0
2009-02-20 14:44:00,4.74779,4.75115,4.74086,4.74891,7500000.0
2009-02-20 14:45:00,4.75343,4.75496,4.74753,4.75334,9760000.0
2009-02-20 14:46:00,4.748,4.75566,4.748,4.75122,4510000.0
2009-02-20 14:47:00,4.75408,4.75487,4.74506,4.75487,5250000.0
2009-02-20 14:48:00,4.74424,4.75497,4.74424,4.74897,6000000.0
2009-02-20 14:49:00,4.74872,4.75119,4.7412,4.74979,6000000.0
2009-02-20 14:50:00,4.74456,4.74989,4.73936,4.74989,5260000.0
2009-02-20 14:51:00,4.73887,4.74944,4.73887,4.74434,9380000.0
2009-02-20 14:52:00,4.74726,4.75008,4.7405,4.74644,7880000.0
2009-02-20 14:53:00,4.7482,4.74997,4.73486,4.73486,6760000.0
2009-02-20 14:54:00,4.7371,4.74316,4.73472,4.73979,13880000.0
2009-02-20 14:55:00,4.74052,4.74052,4.72999,4.73807,12750000.0
2009-02-20 14:56:00,4.73664,4.73909,4.72827,4.73824,12380000.0
2009-02-20 14:57:00,4.73477,4.73886,4.7301,4.73578,12760000.0
2009-02-20 14:58:00,4.73754,4.74015,4.73273,4.73888,14250000.0
2009-02-20 14:59:00,4.73998,4.74021,4.73533,4.73957,6000000.0
2009-02-20 15:00:00,4.74144,4.74144,4.72935,4.73786,12760000.0
2009-02-20 15:01:00,4.73393,4.74236,4.72952,4.74236,10500000.0
2009-02-20 15:02:00,4.73868,4.74027,4.73224,4.74027,12760000.0
2009-02-20 15:03:00,4.73607,4.73983,4.73041,4.73968,7500000.0
2009-02-20 15:04:00,4.74035,4.74035,4.73784,4.74011,5250000.0
2009-02-20 15:05:00,4.73992,4.74635,4.73581,4.74428,9000000.0
2009-02-20 15:06:00,4.74291,4.74621,4.7387,4.74548,8250000.0
2009-02-20 15:07:00,4.74575,4.74575,4.73705,4.73705,7880000.0
2009-02-20 15:08:00,4.73888,4.74517,4.73888,4.74178,6750000.0
2009-02-20 15:09:00,4.74462,4.74674,4.7377,4.74155,7510000.0
2009-02-20 15:10:00,4.74442,4.74877,4.73945,4.73945,4880000.0
2009-02-20 15:11:00,4.74828,4.74884,4.73479,4.74884,6000000.0
2009-02-20 15:12:00,4.74692,4.74881,4.73777,4.73777,6380000.0
2009-02-20 15:13:00,4.74102,4.7535,4.74102,4.74903,7130000.0
2009-02-20 15:14:00,4.74491,4.74988,4.74405,4.74556,5250000.0
2009-02-20 15:15:00,4.7401,4.74979,4.7401,4.74806,8630000.0
2009-02-20 15:16:00,4.74856,4.7494,4.7401,4.74622,9010000.0
2009-02-20 15:17:00,4.74068,4.74909,4.74068,4.74538,4880000.0
2009-02-20 15:18:00,4.74629,4.74651,4.7422,4.74227,6010000.0
2009-02-20 15:19:00,4.73378,4.74493,4.73378,4.74376,5260000.0
2009-02-20 15:20:00,4.74421,4.74421,4.73898,4.73898,2250000.0
2009-02-20 15:21:00,4.74248,4.74378,4.73441,4.73441,4880000.0
2009-02-20 15:22:00,4.73615,4.7436,4.73364,4.73979,4130000.0
2009-02-20 15:23:00,4.74167,4.74418,4.73503,4.74085,7510000.0
2009-02-20 15:24:00,4.73862,4.74337,4.73432,4.74087,5630000.0
2009-02-20 15:25:00,4.74098,4.74359,4.73768,4.74105,6000000.0
2009-02-20 15:26:00,4.74119,4.74119,4.72987,4.73175,8250000.0
2009-02-20 15:27:00,4.73825,4.74156,4.73502,4.7396,7880000.0
2009-02-20 15:28:00,4.74097,4.74517,4.7335,4.7352,6770000.0
2009-02-20 15:29:00,4.73853,4.74329,4.7351,4.74095,10890000.0
2009-02-20 15:30:00,4.74024,4.74024,4.73131,4.73399,7500000.0
2009-02-20 15:31:00,4.73864,4.73983,4.73194,4.73194,8250000.0
2009-02-20 15:32:00,4.72951,4.73588,4.72853,4.73199,7130000.0
2009-02-20 15:33:00,4.72408,4.72924,4.71805,4.72747,4880000.0
2009-02-20 15:34:00,4.7264,4.73061,4.72209,4.72624,4880000.0
2009-02-20 15:35:00,4.73085,4.73271,4.72695,4.73218,4890000.0
2009-02-20 15:36:00,4.73225,4.73497,4.72853,4.73221,5250000.0
2009-02-20 15:37:00,4.72575,4.73323,4.72214,4.72214,6000000.0
2009-02-20 15:38:00,4.72414,4.7341,4.72414,4.73205,6750000.0
2009-02-20 15:39:00,4.72789,4.73242,4.72593,4.73175,6760000.0
2009-02-20 15:40:00,4.7234,4.73088,4.72201,4.72201,8250000.0
2009-02-20 15:41:00,4.72879,4.72879,4.7208,4.72685,13880000.0
2009-02-20 15:42:00,4.72672,4.72818,4.71683,4.72226,9770000.0
2009-02-20 15:43:00,4.72875,4.72875,4.72216,4.72406,8250000.0
2009-02-20 15:44:00,4.72952,4.72952,4.71898,4.72737,14260000.0
2009-02-20 15:45:00,4.73018,4.73054,4.71916,4.72887,12010000.0
2009-02-20 15:46:00,4.72981,4.73753,4.72606,4.72606,8250000.0
2009-02-20 15:47:00,4.73029,4.73462,4.7247,4.7247,6750000.0
2009-02-20 15:48:00,4.72102,4.73118,4.72102,4.72184,5250000.0
2009-02-20 15:49:00,4.72427,4.73288,4.7217,4.72921,13140000.0
2009-02-20 15:50:00,4.73367,4.73367,4.72309,4.72985,4880000.0
2009-02-20 15:51:00,4.72569,4.73042,4.72569,4.72665,7500000.0
2009-02-20 15:52:00,4.73166,4.73166,4.72702,4.73071,6000000.0
2009-02-20 15:53:00,4.72814,4.73002,4.72278,4.72384,7880000.0
2009-02-20 15:54:00,4.72946,4.7331,4.72053,4.72053,4880000.0
2009-02-20 15:55:00,4.72823,4.73412,4.72143,4.73144,6750000.0
2009-02-20 15:56:00,4.73271,4.73608,4.72902,4.73276,4880000.0
2009-02-20 15:57:00,4.73323,4.73329,4.72778,4.73024,5630000.0
2009-02-20 15:58:00,4.73038,4.73217,4.72019,4.7288,7130000.0
2009-02-20 15:59:00,4.73083,4.73401,4.72636,4.72636,7130000.0
2009-02-20 16:00:00,4.73725,4.74115,4.73218,4.73417,8260000.0
2009-02-20 16:01:00,4.72857,4.74105,4.72857,4.73461,10880000.0
2009-02-20 16:02:00,4.73918,4.73918,4.7319,4.73279,11640000.0
2009-02-20 16:03:00,4.73231,4.73534,4.72967,4.73022,6750000.0
2009-02-20 16:04:00,4.73102,4.73888,4.73092,4.73357,5250000.0
2009-02-20 16:05:00,4.74111,4.74111,4.73467,4.74028,5250000.0
2009-02-20 16:06:00,4.74164,4.74164,4.73172,4.73226,5630000.0
2009-02-20 16:07:00,4.73375,4.74037,4.73311,4.74037,6380000.0
2009-02-20 16:08:00,4.73378,4.74035,4.73316,4.74035,5250000.0
2009-02-20 16:09:00,4.73818,4.74354,4.73198,4.74121,7500000.0
2009-02-20 16:10:00,4.73473,4.74196,4.73473,4.7374,9000000.0
2009-02-20 16:11:00,4.74051,4.74518,4.73328,4.74244,10880000.0
2009-02-20 16:12:00,4.73616,4.74787,4.73616,4.74787,4880000.0
2009-02-20 16:13:00,4.74624,4.7468,4.73689,4.74136,7880000.0
2009-02-20 16:14:00,4.74481,4.74569,4.73565,4.7357,5630000.0
2009-02-20 16:15:00,4.74479,4.74618,4.73605,4.74313,9380000.0
2009-02-20 16:16:00,4.73603,4.74552,4.73572,4.74552,7500000.0
2009-02-20 16:17:00,4.74549,4.74727,4.74497,4.74664,4520000.0
2009-02-20 16:18:00,4.74607,4.74607,4.74357,4.74541,5250000.0
2009-02-20 16:19:00,4.74465,4.74617,4.73864,4.74617,7500000.0
2009-02-20 16:20:00,4.74638,4.74638,4.73664,4.74456,7500000.0
2009-02-20 16:21:00,4.74838,4.76515,4.74535,4.76213,6750000.0
2009-02-20 16:22:00,4.76267,4.77225,4.76267,4.77213,5630000.0
2009-02-20 16:23:00,4.77205,4.77347,4.76314,4.77204,6380000.0
2009-02-20 16:24:00,4.76514,4.77596,4.76277,4.76944,20630000.0
2009-02-20 16:25:00,4.76452,4.77323,4.76273,4.76696,7880000.0
2009-02-20 16:26:00,4.7709,4.77192,4.76694,4.77016,6750000.0
2009-02-20 16:27:00,4.7661,4.7755,4.76433,4.76948,19890000.0
2009-02-20 16:28:00,4.76417,4.7714,4.76417,4.7675,7880000.0
2009-02-20 16:29:00,4.77222,4.7756,4.76947,4.77454,7500000.0
2009-02-20 16:30:00,4.77862,4.77862,4.76637,4.76637,12000000.0
2009-02-20 16:31:00,4.76363,4.77507,4.76363,4.77248,5250000.0
2009-02-20 16:32:00,4.77125,4.77423,4.76385,4.76518,7510000.0
2009-02-20 16:33:00,4.76895,4.76993,4.76461,4.76529,5630000.0
2009-02-20 16:34:00,4.76878,4.77187,4.76654,4.76753,8640000.0
2009-02-20 16:35:00,4.76893,4.76893,4.75872,4.76654,5250000.0
2009-02-20 16:36:00,4.76891,4.76891,4.7568,4.7568,5250000.0
2009-02-20 16:37:00,4.75294,4.76015,4.75294,4.755,7500000.0
2009-02-20 16:38:00,4.75696,4.75907,4.7526,4.7526,4880000.0
2009-02-20 16:39:00,4.74306,4.74675,4.72743,4.74114,6000000.0
2009-02-20 16:40:00,4.73382,4.75969,4.73382,4.75969,6380000.0
2009-02-20 16:41:00,4.75647,4.75694,4.75149,4.75597,8250000.0
2009-02-20 16:42:00,4.75049,4.75416,4.74492,4.75067,7130000.0
2009-02-20 16:43:00,4.74934,4.74965,4.73939,4.73939,4500000.0
2009-02-20 16:44:00,4.74537,4.75254,4.74537,4.75173,6750000.0
2009-02-20 16:45:00,4.76026,4.76026,4.73587,4.74118,12010000.0
2009-02-20 16:46:00,4.74095,4.74095,4.73564,4.73615,5630000.0
2009-02-20 16:47:00,4.73284,4.73851,4.73284,4.73614,7880000.0
2009-02-20 16:48:00,4.73764,4.73764,4.72933,4.73725,10130000.0
2009-02-20 16:49:00,4.73294,4.73878,4.72893,4.72977,6380000.0
2009-02-20 16:50:00,4.73644,4.73803,4.73139,4.73139,6380000.0
2009-02-20 16:51:00,4.73657,4.73897,4.73238,4.73897,7500000.0
2009-02-20 16:52:00,4.73592,4.73777,4.72772,4.73121,7130000.0
2009-02-20 16:53:00,4.72961,4.72961,4.72418,4.72889,6010000.0
2009-02-20 16:54:00,4.72888,4.72906,4.71898,4.72906,6000000.0
2009-02-20 16:55:00,4.72496,4.72944,4.72136,4.72136,7880000.0
2009-02-20 16:56:00,4.71487,4.72942,4.71487,4.71773,8250000.0
2009-02-20 16:57:00,4.71802,4.72516,4.71641,4.71787,6000000.0
2009-02-20 16:58:00,4.71081,4.71461,4.70578,4.70711,7510000.0
2009-02-20 16:59:00,4.70771,4.71468,4.69883,4.71468,11630000.0
2009-02-20 17:00:00,4.71848,4.72316,4.71003,4.71042,12750000.0
2009-02-20 17:01:00,4.71552,4.72825,4.71415,4.71961,16130000.0
2009-02-20 17:02:00,4.72421,4.72674,4.71529,4.71932,4880000.0
2009-02-20 17:03:00,4.71636,4.72435,4.7143,4.72215,5640000.0
2009-02-20 17:04:00,4.7178,4.72108,4.71171,4.71735,8250000.0
2009-02-20 17:05:00,4.71627,4.72005,4.70734,4.7105,6750000.0
2009-02-20 17:06:00,4.71666,4.71947,4.70804,4.71821,12000000.0
2009-02-20 17:07:00,4.71726,4.71859,4.71304,4.71622,5630000.0
2009-02-20 17:08:00,4.71693,4.71693,4.70417,4.70417,6750000.0
2009-02-20 17:09:00,4.70856,4.71572,4.70565,4.7155,6750000.0
2009-02-20 17:10:00,4.71151,4.71326,4.70432,4.70975,6380000.0
2009-02-20 17:11:00,4.71469,4.71808,4.70559,4.70559,7880000.0
2009-02-20 17:12:00,4.71463,4.71823,4.71417,4.71637,6000000.0
2009-02-20 17:13:00,4.71889,4.7284,4.71204,4.7284,7880000.0
2009-02-20 17:14:00,4.72844,4.73205,4.71846,4.72326,5640000.0
2009-02-20 17:15:00,4.71991,4.72689,4.71818,4.72098,11270000.0
2009-02-20 17:16:00,4.71564,4.72193,4.71171,4.71171,5250000.0
2009-02-20 17:17:00,4.71261,4.72464,4.71261,4.71941,5630000.0
2009-02-20 17:18:00,4.72548,4.73008,4.72135,4.72434,6390000.0
2009-02-20 17:19:00,4.72551,4.72977,4.7198,4.72897,12760000.0
2009-02-20 17:20:00,4.72343,4.72835,4.71612,4.72835,6000000.0
2009-02-20 17:21:00,4.72915,4.73114,4.72537,4.73062,8250000.0
2009-02-20 17:22:00,4.72362,4.72888,4.72362,4.72888,4130000.0
2009-02-20 17:23:00,4.72635,4.73619,4.72635,4.73144,4510000.0
2009-02-20 17:24:00,4.73608,4.73671,4.72979,4.7349,5260000.0
2009-02-20 17:25:00,4.73676,4.74073,4.73503,4.74073,6000000.0
2009-02-20 17:26:00,4.73148,4.73936,4.73148,4.73516,4140000.0
2009-02-20 17:27:00,4.73141,4.73713,4.72521,4.73272,6380000.0
2009-02-20 17:28:00,4.73565,4.73606,4.72093,4.7316,7510000.0
2009-02-20 17:29:00,4.72733,4.73353,4.72733,4.7322,5250000.0
2009-02-20 17:30:00,4.73502,4.73768,4.72775,4.72775,7880000.0
2009-02-20 17:31:00,4.73287,4.73722,4.73132,4.73722,6000000.0
2009-02-20 17:32:00,4.7371,4.7371,4.73266,4.73592,4880000.0
2009-02-20 17:33:00,4.7306,4.74021,4.72984,4.73811,6380000.0
2009-02-20 17:34:00,4.73708,4.73819,4.72826,4.73271,7140000.0
2009-02-20 17:35:00,4.73297,4.73881,4.73168,4.73881,8250000.0
2009-02-20 17:37:00,4.73877,4.73877,4.72783,4.73504,7510000.0
2009-02-20 17:38:00,4.73502,4.73502,4.72996,4.73055,6000000.0
2009-02-20 17:39:00,4.73013,4.73493,4.72393,4.73493,8250000.0
2009-02-20 17:40:00,4.72902,4.73629,4.72898,4.73174,7500000.0
2009-02-20 17:41:00,4.72986,4.73534,4.72943,4.73066,5630000.0
2009-02-20 17:42:00,4.72957,4.73306,4.72235,4.73152,8250000.0
2009-02-20 17:43:00,4.73239,4.73239,4.72081,4.73146,7880000.0
2009-02-20 17:44:00,4.72992,4.73314,4.72228,4.73082,12380000.0
2009-02-20 17:45:00,4.72858,4.73394,4.72647,4.73007,9380000.0
2009-02-20 17:46:00,4.72821,4.73571,4.72331,4.72331,12400000.0
2009-02-20 17:47:00,4.72917,4.7324,4.72172,4.73179,5630000.0
2009-02-20 17:48:00,4.72968,4.7298,4.72337,4.72949,5630000.0
2009-02-20 17:49:00,4.73162,4.73162,4.72783,4.72888,5250000.0
2009-02-20 17:50:00,4.72916,4.73391,4.7226,4.7226,8250000.0
2009-02-20 17:51:00,4.73204,4.73204,4.72123,4.72587,5250000.0
2009-02-20 17:52:00,4.72433,4.73629,4.72433,4.73297,5250000.0
2009-02-20 17:53:00,4.73273,4.73339,4.7222,4.72784,6760000.0
2009-02-20 17:54:00,4.73285,4.74014,4.72507,4.74014,6750000.0
2009-02-20 17:55:00,4.73165,4.73922,4.73165,4.73584,5250000.0
2009-02-20 17:56:00,4.73637,4.74065,4.7359,4.74065,5260000.0
2009-02-20 17:57:00,4.74082,4.74112,4.73717,4.73956,5630000.0
2009-02-20 17:58:00,4.74043,4.74227,4.72936,4.74227,4880000.0
2009-02-20 17:59:00,4.74161,4.74498,4.74037,4.74498,4880000.0
2009-02-20 18:00:00,4.74048,4.74416,4.73396,4.73969,8250000.0
2009-02-20 18:01:00,4.74037,4.74132,4.7306,4.7306,6380000.0
2009-02-20 18:02:00,4.73778,4.74288,4.73286,4.74166,8250000.0
2009-02-20 18:03:00,4.74273,4.74273,4.73569,4.7417,8260000.0
2009-02-20 18:04:00,4.73792,4.75059,4.73601,4.75059,5250000.0
2009-02-20 18:05:00,4.75174,4.75266,4.74118,4.75266,9000000.0
2009-02-20 18:08:00,4.7519,4.75278,4.73908,4.74318,5250000.0
2009-02-20 18:09:00,4.73862,4.75454,4.73862,4.75241,5250000.0
2009-02-20 18:10:00,4.74891,4.75503,4.74618,4.75503,6380000.0
2009-02-20 18:11:00,4.74565,4.75588,4.74565,4.75588,6380000.0
2009-02-20 18:12:00,4.74971,4.75405,4.74735,4.75241,6000000.0
2009-02-20 18:13:00,4.74826,4.75037,4.74388,4.7497,4510000.0
2009-02-20 18:14:00,4.74963,4.75162,4.74053,4.75162,5630000.0
2009-02-20 18:15:00,4.75282,4.75282,4.74512,4.75035,9000000.0
2009-02-20 18:16:00,4.75184,4.75389,4.7443,4.75228,7500000.0
2009-02-20 18:17:00,4.75174,4.75982,4.74974,4.75562,20260000.0
2009-02-20 18:18:00,4.75677,4.76083,4.7503,4.75435,8250000.0
2009-02-20 18:19:00,4.75174,4.758,4.74659,4.7502,7130000.0
2009-02-20 18:20:00,4.75305,4.75739,4.74552,4.75313,7130000.0
2009-02-20 18:21:00,4.74625,4.75128,4.74031,4.74657,6000000.0
2009-02-20 18:22:00,4.75295,4.75509,4.7428,4.75227,7500000.0
2009-02-20 18:23:00,4.75569,4.75764,4.7498,4.75175,4880000.0
2009-02-20 18:24:00,4.75472,4.75621,4.75194,4.75522,5250000.0
2009-02-20 18:28:00,4.75158,4.75844,4.74845,4.75372,16140000.0
2009-02-20 18:29:00,4.75363,4.75424,4.74871,4.74999,9390000.0
2009-02-20 18:30:00,4.75213,4.75395,4.73993,4.74303,11630000.0
2009-02-20 18:31:00,4.75175,4.75686,4.74251,4.74968,5250000.0
2009-02-20 18:33:00,4.74905,4.75205,4.74076,4.74261,6750000.0
2009-02-20 18:34:00,4.74344,4.75205,4.73985,4.74483,20630000.0
2009-02-20 18:35:00,4.73841,4.74777,4.73841,4.74233,7510000.0
2009-02-20 18:36:00,4.74155,4.7465,4.74134,4.74526,6000000.0
2009-02-20 18:37:00,4.74332,4.7463,4.74045,4.74538,7880000.0
2009-02-20 18:38:00,4.74519,4.74673,4.73742,4.74549,6000000.0
2009-02-20 18:39:00,4.74288,4.74746,4.73488,4.74541,7130000.0
2009-02-20 18:40:00,4.74889,4.75195,4.74131,4.74131,7510000.0
2009-02-20 18:41:00,4.7497,4.75087,4.74101,4.74101,6000000.0
2009-02-20 18:42:00,4.74972,4.74972,4.73742,4.74572,7500000.0
2009-02-20 18:44:00,4.74593,4.74955,4.73943,4.73943,6000000.0
2009-02-20 18:45:00,4.75185,4.75335,4.74187,4.75335,9380000.0
2009-02-20 18:46:00,4.75116,4.75116,4.74513,4.74644,5630000.0
2009-02-20 18:47:00,4.74484,4.74503,4.73813,4.74016,5250000.0
2009-02-20 18:48:00,4.74222,4.75106,4.74222,4.75106,3750000.0
2009-02-20 18:49:00,4.75161,4.75161,4.74199,4.75051,6010000.0
2009-02-20 18:50:00,4.74955,4.75211,4.7467,4.75051,7500000.0
2009-02-20 18:51:00,4.74944,4.7529,4.74723,4.74723,6000000.0
2009-02-20 18:52:00,4.75148,4.75187,4.74144,4.74144,6000000.0
2009-02-20 18:53:00,4.74197,4.75544,4.74197,4.75544,7510000.0
2009-02-20 18:54:00,4.74229,4.75372,4.74083,4.74861,6750000.0
2009-02-20 18:55:00,4.75239,4.75958,4.74665,4.74665,6000000.0
2009-02-20 18:56:00,4.74711,4.75039,4.74046,4.74923,7130000.0
2009-02-20 18:57:00,4.74795,4.75193,4.74243,4.75029,6770000.0
2009-02-20 18:58:00,4.74542,4.75019,4.74039,4.74889,5250000.0
2009-02-20 18:59:00,4.74814,4.75674,4.74814,4.75231,7500000.0
2009-02-20 19:00:00,4.75094,4.75098,4.74611,4.75073,6000000.0
2009-02-20 19:01:00,4.74916,4.74958,4.73985,4.74958,4500000.0
2009-02-20 19:02:00,4.74479,4.74995,4.74324,4.74324,8250000.0
2009-02-20 19:03:00,4.74283,4.74856,4.73928,4.74536,6000000.0
2009-02-20 19:04:00,4.73796,4.74175,4.73628,4.74046,7130000.0
2009-02-20 19:05:00,4.73686,4.74764,4.73481,4.73481,7500000.0
2009-02-20 19:06:00,4.74299,4.7439,4.73909,4.74328,7130000.0
2009-02-20 19:07:00,4.74211,4.74329,4.7334,4.74181,21000000.0
2009-02-20 19:08:00,4.74717,4.74717,4.7365,4.74381,4880000.0
2009-02-20 19:09:00,4.74686,4.74686,4.74058,4.74643,6750000.0
2009-02-20 19:10:00,4.7456,4.7456,4.73342,4.73664,2630000.0
2009-02-20 19:11:00,4.74072,4.74732,4.73566,4.74687,8250000.0
2009-02-20 19:12:00,4.73962,4.74509,4.73673,4.73736,4880000.0
2009-02-20 19:13:00,4.74487,4.74676,4.73762,4.74421,10130000.0
2009-02-20 19:14:00,4.74703,4.74703,4.7412,4.7412,7500000.0
2009-02-20 19:15:00,4.74828,4.74828,4.74012,4.74728,5630000.0
2009-02-20 19:16:00,4.74672,4.74829,4.7422,4.74355,4500000.0
2009-02-20 19:17:00,4.73867,4.73867,4.73341,4.73341,3750000.0
2009-02-20 19:18:00,4.72436,4.73423,4.72436,4.72979,7500000.0
2009-02-20 19:19:00,4.72498,4.72887,4.71538,4.71895,7880000.0
2009-02-20 19:20:00,4.71593,4.71593,4.70793,4.7108,4500000.0
2009-02-20 19:21:00,4.71811,4.73039,4.71811,4.72963,5250000.0
2009-02-20 19:22:00,4.72946,4.72946,4.72248,4.72248,1500000.0
2009-02-20 19:23:00,4.72938,4.72938,4.71847,4.72374,6380000.0
2009-02-20 19:24:00,4.73508,4.73508,4.73018,4.73492,6000000.0
2009-02-20 19:26:00,4.72496,4.72864,4.72496,4.72864,3000000.0
2009-02-20 19:27:00,4.72006,4.72926,4.72003,4.72876,6750000.0
2009-02-20 19:28:00,4.72538,4.7302,4.72454,4.72561,8250000.0
2009-02-20 19:29:00,4.7209,4.73174,4.7209,4.73012,5250000.0
2009-02-20 19:30:00,4.7297,4.7297,4.7201,4.72137,10500000.0
2009-02-20 19:31:00,4.72793,4.72869,4.72421,4.72833,5250000.0
2009-02-20 19:32:00,4.73172,4.73443,4.7229,4.72785,6750000.0
2009-02-20 19:33:00,4.72593,4.735,4.72155,4.72155,7500000.0
2009-02-20 19:34:00,4.72669,4.7387,4.72669,4.73399,5250000.0
2009-02-20 19:35:00,4.73101,4.7364,4.72526,4.73174,21000000.0
2009-02-20 19:36:00,4.73422,4.7365,4.72797,4.73126,8250000.0
2009-02-20 19:37:00,4.73077,4.73622,4.7307,4.73604,6000000.0
2009-02-20 19:38:00,4.7391,4.73941,4.73379,4.73941,6000000.0
2009-02-20 19:39:00,4.73503,4.74302,4.73212,4.7385,21000000.0
2009-02-20 19:40:00,4.73971,4.7482,4.73707,4.74435,6000000.0
2009-02-20 19:41:00,4.74199,4.75095,4.74026,4.74626,21000000.0
2009-02-20 19:42:00,4.74496,4.74774,4.74323,4.74485,3000000.0
2009-02-20 19:44:00,4.74738,4.74738,4.74737,4.74737,1500000.0
2009-02-20 19:45:00,4.74532,4.75066,4.74442,4.749,9750000.0
2009-02-20 19:47:00,4.74492,4.74903,4.73791,4.74735,6750000.0
2009-02-20 19:49:00,4.75017,4.75017,4.74088,4.74893,3750000.0
2009-02-20 19:50:00,4.73736,4.7488,4.73736,4.7488,2250000.0
2009-02-20 19:51:00,4.73856,4.74709,4.73856,4.74709,10880000.0
2009-02-20 19:53:00,4.7499,4.75019,4.74449,4.74951,6000000.0
2009-02-20 19:54:00,4.74699,4.74842,4.73964,4.74766,6750000.0
2009-02-20 20:03:00,4.71934,4.72623,4.7168,4.72113,21000000.0
2009-02-20 20:05:00,4.71863,4.72832,4.71396,4.72196,21000000.0
2009-02-20 20:07:00,4.72425,4.72553,4.71614,4.72515,12750000.0
2009-02-20 20:08:00,4.72092,4.72618,4.71667,4.72618,5250000.0
2009-02-20 20:09:00,4.73035,4.73457,4.7255,4.72769,8250000.0
2009-02-20 20:10:00,4.73508,4.74242,4.73508,4.7366,5250000.0
2009-02-20 20:12:00,4.74973,4.75442,4.74973,4.75322,2250000.0
2009-02-20 20:13:00,4.75265,4.75311,4.74756,4.74756,6000000.0
2009-02-20 20:14:00,4.75489,4.76238,4.75109,4.75818,21000000.0
2009-02-20 20:15:00,4.76243,4.76243,4.75676,4.75676,4500000.0
2009-02-20 20:16:00,4.76613,4.76836,4.76308,4.76681,6750000.0
2009-02-20 20:17:00,4.76512,4.77364,4.76512,4.77117,6000000.0
2009-02-20 20:18:00,4.7671,4.77285,4.7633,4.7726,5250000.0
2009-02-20 20:19:00,4.76753,4.77614,4.76459,4.77135,22500000.0
2009-02-20 20:20:00,4.77288,4.77373,4.76854,4.77373,6000000.0
2009-02-20 20:21:00,4.77383,4.77391,4.77019,4.77391,5250000.0
2009-02-20 20:22:00,4.76517,4.76941,4.76297,4.76881,6000000.0
2009-02-20 20:23:00,4.76909,4.77086,4.75997,4.7704,5250000.0
2009-02-20 20:24:00,4.76665,4.77083,4.7615,4.76156,5250000.0
2009-02-20 20:25:00,4.76424,4.77004,4.7629,4.76492,3750000.0
2009-02-20 20:26:00,4.76009,4.77183,4.76009,4.77108,7500000.0
2009-02-20 20:28:00,4.76848,4.76993,4.76476,4.76597,7500000.0
2009-02-20 20:29:00,4.76637,4.76995,4.7615,4.76383,7500000.0
2009-02-20 20:31:00,4.76923,4.77188,4.7668,4.77098,7500000.0
2009-02-20 20:32:00,4.7673,4.76907,4.7664,4.76888,5250000.0
2009-02-20 20:33:00,4.76418,4.77044,4.76418,4.76584,2250000.0
2009-02-20 20:34:00,4.76994,4.77081,4.76468,4.7666,7500000.0
2009-02-20 20:35:00,4.76582,4.76982,4.76418,4.76601,4880000.0
2009-02-20 20:36:00,4.76819,4.77301,4.76639,4.77299,12380000.0
2009-02-20 20:37:00,4.77109,4.77677,4.76632,4.7712,14630000.0
2009-02-20 20:38:00,4.77395,4.77515,4.77033,4.77191,6000000.0
2009-02-20 20:39:00,4.76557,4.76948,4.76403,4.76676,6000000.0
2009-02-20 20:40:00,4.7638,4.7651,4.7633,4.76436,4500000.0
2009-02-20 20:41:00,4.76226,4.76706,4.76182,4.763,4500000.0
2009-02-20 20:42:00,4.77293,4.77293,4.7634,4.7687,5630000.0
2009-02-20 20:43:00,4.76987,4.7715,4.762,4.77029,4880000.0
2009-02-20 20:44:00,4.76528,4.77082,4.76316,4.76916,10130000.0
2009-02-20 20:45:00,4.77116,4.77116,4.76332,4.76513,4500000.0
2009-02-20 20:46:00,4.7703,4.77093,4.76117,4.76117,4500000.0
2009-02-20 20:49:00,4.76614,4.77066,4.76519,4.76519,3000000.0
2009-02-20 20:50:00,4.76641,4.77081,4.76641,4.77003,3000000.0
2009-02-20 20:51:00,4.76883,4.76939,4.7641,4.7641,6000000.0
2009-02-20 20:52:00,4.76924,4.76924,4.75944,4.75944,5250000.0
2009-02-20 20:53:00,4.76335,4.7686,4.76335,4.76706,6000000.0
2009-02-20 20:54:00,4.76335,4.76935,4.76135,4.76744,7500000.0
2009-02-20 20:55:00,4.75054,4.75814,4.74805,4.75239,21000000.0
2009-02-20 20:57:00,4.74832,4.75418,4.74402,4.7506,21000000.0
2009-02-20 20:58:00,4.75516,4.75516,4.74635,4.75478,6000000.0
2009-02-20 21:00:00,4.75333,4.75544,4.75011,4.75011,7500000.0
2009-02-20 21:01:00,4.74771,4.75211,4.74672,4.74967,3000000.0
2009-02-20 21:03:00,4.74505,4.75228,4.74291,4.7473,21000000.0
2009-02-20 21:05:00,4.74601,4.75074,4.74192,4.74485,5250000.0
2009-02-20 21:06:00,4.74114,4.75113,4.74114,4.74582,6000000.0
2009-02-20 21:07:00,4.74562,4.75042,4.74547,4.74547,3000000.0
2009-02-20 21:08:00,4.74155,4.74565,4.74155,4.74565,1500000.0
2009-02-20 21:10:00,4.74507,4.75442,4.74298,4.74695,21000000.0
2009-02-20 21:12:00,4.74685,4.75015,4.74083,4.74498,5250000.0
2009-02-20 21:13:00,4.74585,4.74903,4.74109,4.74109,3750000.0
2009-02-20 21:14:00,4.75022,4.75181,4.74183,4.74605,5250000.0
2009-02-20 21:15:00,4.74901,4.75089,4.7429,4.7505,4500000.0
2009-02-20 21:16:00,4.74532,4.74854,4.74479,4.74479,5250000.0
2009-02-20 21:17:00,4.74955,4.74955,4.73995,4.73995,6000000.0
2009-02-20 21:18:00,4.74936,4.76058,4.74897,4.75886,7130000.0
2009-02-20 21:19:00,4.76167,4.76273,4.75734,4.76273,7500000.0
2009-02-20 21:20:00,4.76134,4.77113,4.75949,4.76441,21380000.0
2009-02-20 21:22:00,4.7612,4.77019,4.75893,4.76343,21000000.0
2009-02-20 21:24:00,4.74773,4.75627,4.7451,4.75092,21000000.0
2009-02-20 21:25:00,4.75523,4.75523,4.74623,4.75512,6000000.0
2009-02-20 21:30:00,4.74892,4.75641,4.74652,4.75217,21000000.0
2009-02-20 21:31:00,4.75436,4.75436,4.74427,4.75427,6000000.0
2009-02-20 21:37:00,4.75135,4.75932,4.75135,4.75588,5250000.0
2009-02-20 21:38:00,4.75792,4.7636,4.75434,4.7588,3750000.0
2009-02-20 21:39:00,4.75612,4.76361,4.75372,4.75937,21000000.0
2009-02-20 21:40:00,4.76279,4.76279,4.75406,4.76248,6000000.0
2009-02-20 21:41:00,4.76126,4.76271,4.75426,4.76269,5250000.0
2009-02-20 21:45:00,4.76242,4.76242,4.75289,4.75788,4500000.0
2009-02-20 21:46:00,4.75629,4.76512,4.75519,4.76054,21000000.0
2009-02-20 21:49:00,4.76147,4.76147,4.75746,4.75746,1500000.0
2009-02-20 21:50:00,4.75745,4.75745,4.75061,4.75061,4500000.0
2009-02-20 21:51:00,4.74879,4.75681,4.74619,4.75295,21000000.0
2009-02-20 21:55:00,4.74906,4.75822,4.7472,4.75186,21000000.0
2009-02-20 21:59:00,4.75011,4.76073,4.74703,4.75195,21000000.0
2009-02-20 22:00:00,4.74797,4.7532,4.74797,4.7532,3000000.0
2009-02-20 22:01:00,4.75043,4.7559,4.75043,4.75304,5250000.0
2009-02-20 22:02:00,4.75443,4.75461,4.74559,4.74584,7500000.0
2009-02-20 22:09:00,4.74978,4.758,4.74729,4.7533,21000000.0
2009-02-20 22:13:00,4.75053,4.76033,4.74795,4.75357,21000000.0
2009-02-20 22:15:00,4.75062,4.75811,4.74822,4.75387,21000000.0
2009-02-20 22:21:00,4.73301,4.74057,4.73034,4.73507,21000000.0
2009-02-20 22:22:00,4.73699,4.73836,4.73213,4.73492,6000000.0
2009-02-20 22:23:00,4.73023,4.73752,4.72923,4.73413,4500000.0
2009-02-20 22:25:00,4.74566,4.74916,4.73701,4.74067,7500000.0
2009-02-20 22:26:00,4.74329,4.74661,4.73844,4.74557,5250000.0
2009-02-20 22:27:00,4.72493,4.7329,4.72341,4.72797,21000000.0
2009-02-20 22:30:00,4.72312,4.73061,4.72072,4.72637,21000000.0
2009-02-20 22:31:00,4.73028,4.73028,4.72127,4.72975,6000000.0
2009-02-20 22:37:00,4.72356,4.73443,4.72185,4.72708,21000000.0
2009-02-20 22:45:00,4.72532,4.73281,4.72292,4.72857,21000000.0
2009-02-20 22:49:00,4.72447,4.73304,4.72315,4.72727,21000000.0
2009-02-20 22:59:00,4.76069,4.76117,4.74963,4.75909,15380000.0
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 00:30:00,4.74435,4.75296,4.74349,4.7484,24750000.0
2009-02-23 00:39:00,4.74392,4.75141,4.74152,4.74717,21000000.0
2009-02-23 00:40:00,4.75059,4.75287,4.744,4.75077,6000000.0
2009-02-23 00:45:00,4.74532,4.75281,4.74292,4.74857,21000000.0
2009-02-23 00:48:00,4.74461,4.75378,4.74352,4.74727,21000000.0
2009-02-23 00:49:00,4.74549,4.74981,4.74109,4.74597,6000000.0
2009-02-23 01:00:00,4.74757,4.75108,4.74373,4.75108,3750000.0
2009-02-23 01:01:00,4.74576,4.75022,4.74538,4.74538,6000000.0
2009-02-23 01:05:00,4.74473,4.75482,4.74242,4.74778,21000000.0
2009-02-23 01:06:00,4.74327,4.75389,4.74327,4.74768,6000000.0
2009-02-23 01:07:00,4.74102,4.74102,4.74102,4.74102,750000.0
2009-02-23 01:09:00,4.74344,4.75045,4.74029,4.74651,21000000.0
2009-02-23 01:10:00,4.75023,4.75023,4.74112,4.7497,6000000.0
2009-02-23 01:15:00,4.74713,4.74713,4.74252,4.74252,1500000.0
2009-02-23 01:17:00,4.74459,4.75284,4.74134,4.74625,21000000.0
2009-02-23 01:23:00,4.74319,4.75029,4.74005,4.74638,21000000.0
2009-02-23 01:26:00,4.74403,4.7505,4.7407,4.74679,21000000.0
2009-02-23 01:30:00,4.74502,4.75251,4.74262,4.74827,21000000.0
2009-02-23 01:32:00,4.73405,4.74329,4.73216,4.73701,21000000.0
2009-02-23 01:35:00,4.73445,4.74302,4.73189,4.73669,21000000.0
2009-02-23 01:39:00,4.73313,4.74141,4.72997,4.73729,21000000.0
2009-02-23 01:45:00,4.73252,4.73817,4.73252,4.73663,2250000.0
2009-02-23 01:48:00,4.7348,4.7421,4.73244,4.73779,21000000.0
2009-02-23 02:04:00,4.7308,4.73881,4.73044,4.73782,8260000.0
2009-02-23 02:14:00,4.73363,4.73541,4.72552,4.72958,24000000.0
2009-02-23 02:30:00,4.73482,4.74231,4.73242,4.73807,21000000.0
2009-02-23 02:44:00,4.73412,4.74161,4.73172,4.73737,21000000.0
2009-02-23 02:46:00,4.73514,4.74581,4.73324,4.73712,21000000.0
2009-02-23 02:47:00,4.74038,4.74038,4.73162,4.74026,6000000.0
2009-02-23 02:55:00,4.74024,4.74057,4.73487,4.73898,7500000.0
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 03:30:00,4.72892,4.73641,4.72652,4.73217,21000000.0
2009-02-23 03:39:00,4.73583,4.73583,4.73583,4.73583,750000.0
2009-02-23 03:40:00,4.73402,4.74151,4.73162,4.73727,21000000.0
2009-02-23 03:41:00,4.73958,4.73958,4.73011,4.73317,3000000.0
2009-02-23 03:45:00,4.73392,4.74141,4.73152,4.73717,21000000.0
2009-02-23 03:47:00,4.72175,4.73005,4.7181,4.72667,21000000.0
2009-02-23 03:48:00,4.73103,4.73103,4.72571,4.72571,3750000.0
2009-02-23 03:50:00,4.72408,4.7353,4.7225,4.72783,21000000.0
2009-02-23 03:51:00,4.72793,4.73111,4.72416,4.72416,3750000.0
2009-02-23 03:52:00,4.72697,4.73258,4.72697,4.73063,6000000.0
2009-02-23 03:53:00,4.73426,4.73426,4.73018,4.73018,3750000.0
2009-02-23 03:56:00,4.72865,4.73819,4.72741,4.73177,21000000.0
2009-02-23 03:57:00,4.73438,4.73438,4.72429,4.73071,6000000.0
2009-02-23 03:59:00,4.7242,4.73232,4.72111,4.72677,21000000.0
2009-02-23 04:00:00,4.7255,4.72835,4.72206,4.72571,3750000.0
2009-02-23 04:04:00,4.72508,4.72834,4.71956,4.7234,8250000.0
2009-02-23 04:13:00,4.72482,4.73396,4.72288,4.72806,21000000.0
2009-02-23 04:15:00,4.72492,4.73241,4.72252,4.72817,21000000.0
2009-02-23 04:24:00,4.72745,4.73125,4.72086,4.72499,6000000.0
2009-02-23 04:30:00,4.72542,4.73291,4.72302,4.72867,21000000.0
2009-02-23 04:35:00,4.72321,4.72897,4.71867,4.72624,21000000.0
2009-02-23 04:45:00,4.73178,4.73291,4.72302,4.72867,21770000.0
2009-02-23 04:54:00,4.72571,4.73266,4.72297,4.72714,21000000.0
2009-02-23 05:00:00,4.72782,4.73531,4.72542,4.73107,21000000.0
2009-02-23 05:05:00,4.72405,4.73207,4.72143,4.72624,21000000.0
2009-02-23 05:07:00,4.72392,4.73141,4.72152,4.72717,21000000.0
2009-02-23 05:08:00,4.73029,4.73029,4.72124,4.72974,6000000.0
2009-02-23 05:15:00,4.72282,4.73031,4.72042,4.72607,21000000.0
2009-02-23 05:30:00,4.72512,4.73261,4.72272,4.72837,21000000.0
2009-02-23 05:32:00,4.71948,4.72369,4.71372,4.72369,6750000.0
2009-02-23 05:43:00,4.7193,4.72755,4.71615,4.7225,21000000.0
2009-02-23 05:45:00,4.72262,4.73011,4.72022,4.72587,21000000.0
2009-02-23 05:52:00,4.72454,4.72531,4.71478,4.72485,9750000.0
2009-02-23 05:56:00,4.71905,4.72797,4.71702,4.72279,21000000.0
2009-02-23 05:57:00,4.72591,4.72591,4.72591,4.72591,750000.0
2009-02-23 06:00:00,4.72092,4.72841,4.71852,4.72417,21000000.0
2009-02-23 06:15:00,4.72082,4.72831,4.71842,4.72407,21000000.0
2009-02-23 06:24:00,4.71886,4.7261,4.71646,4.72183,21000000.0
2009-02-23 06:30:00,4.72262,4.73011,4.72022,4.72587,21000000.0
2009-02-23 06:35:00,4.71686,4.7232,4.71146,4.71949,21000000.0
2009-02-23 06:45:00,4.71969,4.72761,4.717,4.72279,21000000.0
2009-02-23 07:00:00,4.72312,4.73061,4.72072,4.72637,21000000.0
2009-02-23 07:01:00,4.7257,4.7257,4.71913,4.7216,3750000.0
2009-02-23 07:15:00,4.72292,4.73041,4.72052,4.72617,21000000.0
2009-02-23 07:18:00,4.71786,4.7262,4.7151,4.72175,21000000.0
2009-02-23 07:23:00,4.72001,4.72655,4.71776,4.72158,21000000.0
2009-02-23 07:24:00,4.71662,4.71662,4.71662,4.71662,750000.0
2009-02-23 07:30:00,4.72092,4.72841,4.71852,4.72417,21000000.0
2009-02-23 07:31:00,4.72538,4.72538,4.71965,4.71965,2250000.0
2009-02-23 07:41:00,4.71744,4.72387,4.71369,4.7214,21000000.0
2009-02-23 07:45:00,4.72082,4.72831,4.71842,4.72407,21000000.0
2009-02-23 07:46:00,4.72516,4.72516,4.71636,4.72478,6000000.0
2009-02-23 07:51:00,4.71842,4.72538,4.71491,4.72186,21000000.0
2009-02-23 07:53:00,4.71854,4.72548,4.71537,4.72113,21000000.0
2009-02-23 07:55:00,4.71851,4.72545,4.71528,4.72181,21000000.0
2009-02-23 07:59:00,4.72002,4.72876,4.71842,4.72305,21000000.0
2009-02-23 08:00:00,4.71962,4.72686,4.71962,4.72469,3750000.0
2009-02-23 08:01:00,4.72026,4.72411,4.72026,4.72411,2250000.0
2009-02-23 08:02:00,4.71913,4.72483,4.71339,4.72112,21000000.0
2009-02-23 08:04:00,4.71979,4.73076,4.71692,4.72238,21000000.0
2009-02-23 08:05:00,4.72623,4.72746,4.7217,4.72544,6000000.0
2009-02-23 08:10:00,4.72027,4.72893,4.71795,4.72263,21000000.0
2009-02-23 08:13:00,4.72286,4.72286,4.71823,4.71823,1500000.0
2009-02-23 08:14:00,4.72466,4.72591,4.72008,4.72137,5250000.0
2009-02-23 08:15:00,4.71781,4.72446,4.71549,4.71861,21000000.0
2009-02-23 08:16:00,4.72071,4.72071,4.71544,4.7163,6000000.0
2009-02-23 08:17:00,4.71897,4.71897,4.71494,4.71651,3000000.0
2009-02-23 08:18:00,4.70936,4.71212,4.70861,4.70884,3750000.0
2009-02-23 08:19:00,4.70634,4.714,4.70394,4.70824,21000000.0
2009-02-23 08:20:00,4.70953,4.71672,4.70516,4.71421,5250000.0
2009-02-23 08:21:00,4.71809,4.72071,4.7155,4.7155,3750000.0
2009-02-23 08:22:00,4.71442,4.72271,4.71225,4.71668,21000000.0
2009-02-23 08:24:00,4.7123,4.72114,4.70915,4.71588,21000000.0
2009-02-23 08:26:00,4.71471,4.7235,4.71321,4.71804,21000000.0
2009-02-23 08:28:00,4.71489,4.71969,4.70977,4.71616,7900000.0
2009-02-23 08:30:00,4.71998,4.71998,4.71697,4.71697,2250000.0
2009-02-23 08:31:00,4.7196,4.7196,4.717,4.717,1500000.0
2009-02-23 08:32:00,4.71705,4.72008,4.71514,4.71884,6000000.0
2009-02-23 08:34:00,4.72056,4.72106,4.7161,4.72053,4500000.0
2009-02-23 08:35:00,4.71615,4.71969,4.71038,4.71904,4500000.0
2009-02-23 08:36:00,4.71468,4.72217,4.71226,4.71676,21000000.0
2009-02-23 08:38:00,4.71429,4.72279,4.71257,4.71741,21000000.0
2009-02-23 08:45:00,4.71747,4.71991,4.71452,4.71819,8250000.0
2009-02-23 08:48:00,4.72121,4.72227,4.71193,4.71914,6000000.0
2009-02-23 08:49:00,4.72076,4.72076,4.71316,4.71418,6000000.0
2009-02-23 08:50:00,4.71952,4.72034,4.71175,4.71526,8250000.0
2009-02-23 08:54:00,4.71997,4.71997,4.70865,4.71879,10130000.0
2009-02-23 08:55:00,4.72026,4.72026,4.70738,4.71855,9390000.0
2009-02-23 08:56:00,4.71412,4.71823,4.71001,4.71001,8260000.0
2009-02-23 08:57:00,4.7147,4.72124,4.71141,4.71995,9000000.0
2009-02-23 08:59:00,4.71556,4.72088,4.71161,4.71961,4510000.0
2009-02-23 09:00:00,4.71699,4.72113,4.71027,4.7197,12000000.0
2009-02-23 09:02:00,4.71919,4.71919,4.70936,4.70936,6000000.0
2009-02-23 09:04:00,4.71272,4.71698,4.71039,4.7147,7880000.0
2009-02-23 09:05:00,4.70807,4.71795,4.70807,4.71795,5250000.0
2009-02-23 09:06:00,4.71911,4.7218,4.71103,4.71439,12750000.0
2009-02-23 09:07:00,4.72061,4.72061,4.71735,4.71735,5250000.0
2009-02-23 09:08:00,4.71772,4.71772,4.70493,4.71655,5250000.0
2009-02-23 09:09:00,4.71662,4.71662,4.70911,4.71535,5250000.0
2009-02-23 09:10:00,4.70871,4.71825,4.70871,4.71483,6010000.0
2009-02-23 09:12:00,4.72,4.72,4.70887,4.71494,9390000.0
2009-02-23 09:13:00,4.7177,4.72168,4.71454,4.71599,7500000.0
2009-02-23 09:14:00,4.71683,4.72144,4.71678,4.72038,5250000.0
2009-02-23 09:15:00,4.71009,4.7201,4.70053,4.71927,7890000.0
2009-02-23 09:16:00,4.71384,4.71929,4.70771,4.71929,10500000.0
2009-02-23 09:17:00,4.71921,4.71921,4.71411,4.71865,7130000.0
2009-02-23 09:18:00,4.71829,4.71829,4.7044,4.7112,5630000.0
2009-02-23 09:19:00,4.71012,4.71012,4.70091,4.70248,5250000.0
2009-02-23 09:20:00,4.70599,4.70781,4.70174,4.70174,8250000.0
2009-02-23 09:21:00,4.70173,4.70418,4.69755,4.69755,6010000.0
2009-02-23 09:22:00,4.70307,4.70564,4.69359,4.70564,8250000.0
2009-02-23 09:23:00,4.70527,4.70623,4.70033,4.70419,5250000.0
2009-02-23 09:24:00,4.69577,4.70463,4.69403,4.70368,7880000.0
2009-02-23 09:25:00,4.70209,4.70699,4.69739,4.69757,6010000.0
2009-02-23 09:26:00,4.69511,4.70357,4.69112,4.69523,12390000.0
2009-02-23 09:27:00,4.70344,4.70344,4.69595,4.69595,7880000.0
2009-02-23 09:28:00,4.70042,4.70724,4.69358,4.70576,8640000.0
2009-02-23 09:29:00,4.70418,4.70418,4.68596,4.69577,7130000.0
2009-02-23 09:30:00,4.6961,4.69758,4.67823,4.67862,13130000.0
2009-02-23 09:31:00,4.6842,4.68533,4.68032,4.68393,5260000.0
2009-02-23 09:32:00,4.68137,4.68171,4.67426,4.6762,4130000.0
2009-02-23 09:33:00,4.67311,4.68071,4.67311,4.67938,4880000.0
2009-02-23 09:34:00,4.68163,4.68163,4.67251,4.67637,7880000.0
2009-02-23 09:35:00,4.67956,4.68151,4.67217,4.68151,6000000.0
2009-02-23 09:36:00,4.67667,4.68265,4.67667,4.68265,6380000.0
2009-02-23 09:37:00,4.68029,4.6885,4.67866,4.67866,6000000.0
2009-02-23 09:38:00,4.69175,4.69175,4.68585,4.68652,5630000.0
2009-02-23 09:39:00,4.69173,4.69629,4.6895,4.69571,6000000.0
2009-02-23 09:40:00,4.69772,4.70102,4.69427,4.69427,6010000.0
2009-02-23 09:41:00,4.70001,4.70753,4.69551,4.69746,8630000.0
2009-02-23 09:42:00,4.69707,4.70454,4.69466,4.70317,4140000.0
2009-02-23 09:43:00,4.70143,4.70269,4.69553,4.69553,7510000.0
2009-02-23 09:44:00,4.70393,4.70393,4.69401,4.69669,9000000.0
2009-02-23 09:45:00,4.6982,4.6982,4.68347,4.69586,12750000.0
2009-02-23 09:46:00,4.69485,4.6958,4.6899,4.6958,5260000.0
2009-02-23 09:47:00,4.69328,4.70008,4.69068,4.69653,7500000.0
2009-02-23 09:48:00,4.69645,4.69731,4.68823,4.68823,4510000.0
2009-02-23 09:49:00,4.6892,4.6892,4.68079,4.68639,7880000.0
2009-02-23 09:50:00,4.68633,4.68645,4.67869,4.67869,3380000.0
2009-02-23 09:51:00,4.68311,4.68311,4.67809,4.68136,6000000.0
2009-02-23 09:52:00,4.67981,4.67981,4.67453,4.67702,10130000.0
2009-02-23 09:53:00,4.6739,4.67599,4.66835,4.6744,7880000.0
2009-02-23 09:54:00,4.67473,4.67747,4.66717,4.66717,7130000.0
2009-02-23 09:55:00,4.67419,4.67552,4.66497,4.66612,8260000.0
2009-02-23 09:56:00,4.67347,4.67844,4.67095,4.67132,7890000.0
2009-02-23 09:58:00,4.67405,4.67812,4.6719,4.67567,7880000.0
2009-02-23 09:59:00,4.67732,4.67732,4.67151,4.67654,6000000.0
2009-02-23 10:00:00,4.67463,4.67966,4.66791,4.67809,15380000.0
2009-02-23 10:01:00,4.67331,4.67745,4.66703,4.67742,7880000.0
2009-02-23 10:02:00,4.67392,4.69171,4.67392,4.68944,20630000.0
2009-02-23 10:03:00,4.68982,4.68995,4.67846,4.68448,6000000.0
2009-02-23 10:04:00,4.68179,4.68768,4.68179,4.68768,4880000.0
2009-02-23 10:05:00,4.68703,4.68937,4.68209,4.68937,3750000.0
2009-02-23 10:06:00,4.69117,4.70073,4.68683,4.6933,6760000.0
2009-02-23 10:07:00,4.69463,4.69463,4.68444,4.69219,5250000.0
2009-02-23 10:08:00,4.68589,4.69588,4.68589,4.69386,8250000.0
2009-02-23 10:09:00,4.69419,4.69765,4.6839,4.69693,5250000.0
2009-02-23 10:10:00,4.69441,4.69993,4.69441,4.69896,6010000.0
2009-02-23 10:11:00,4.70743,4.70743,4.68851,4.6964,7880000.0
2009-02-23 10:12:00,4.68506,4.69532,4.68506,4.69427,4880000.0
2009-02-23 10:13:00,4.68905,4.69269,4.68851,4.69238,4880000.0
2009-02-23 10:14:00,4.68728,4.69242,4.68728,4.68882,6000000.0
2009-02-23 10:15:00,4.69047,4.69506,4.68885,4.69427,7520000.0
2009-02-23 10:16:00,4.69081,4.69248,4.68249,4.68982,6750000.0
2009-02-23 10:17:00,4.69129,4.69311,4.68751,4.68853,8250000.0
2009-02-23 10:18:00,4.69607,4.69696,4.68411,4.69186,6750000.0
2009-02-23 10:19:00,4.69154,4.69189,4.68696,4.68896,6380000.0
2009-02-23 10:20:00,4.68423,4.69108,4.68158,4.68392,20630000.0
2009-02-23 10:21:00,4.6831,4.68526,4.67427,4.68009,6380000.0
2009-02-23 10:22:00,4.68126,4.68542,4.6766,4.6766,7880000.0
2009-02-23 10:23:00,4.6795,4.68534,4.67746,4.6792,6760000.0
2009-02-23 10:24:00,4.67739,4.68408,4.67344,4.68111,20260000.0
2009-02-23 10:25:00,4.67808,4.68764,4.67539,4.68494,7880000.0
2009-02-23 10:26:00,4.68351,4.68555,4.67664,4.68334,8250000.0
2009-02-23 10:27:00,4.68159,4.68526,4.67939,4.68191,5630000.0
2009-02-23 10:28:00,4.67958,4.68129,4.67443,4.68065,4880000.0
2009-02-23 10:29:00,4.6818,4.68258,4.67614,4.67958,7880000.0
2009-02-23 10:30:00,4.67789,4.68548,4.6738,4.67597,18010000.0
2009-02-23 10:31:00,4.68175,4.68212,4.67249,4.68083,5250000.0
2009-02-23 10:32:00,4.67322,4.68158,4.67322,4.68101,6010000.0
2009-02-23 10:33:00,4.67622,4.68525,4.67622,4.68364,8250000.0
2009-02-23 10:34:00,4.67807,4.68811,4.67639,4.6812,19520000.0
2009-02-23 10:35:00,4.67988,4.68267,4.67402,4.68267,6000000.0
2009-02-23 10:36:00,4.68329,4.68375,4.67805,4.6817,7130000.0
2009-02-23 10:37:00,4.68327,4.68654,4.67447,4.68255,7880000.0
2009-02-23 10:38:00,4.67691,4.68454,4.67319,4.67854,21000000.0
2009-02-23 10:39:00,4.68295,4.68295,4.6772,4.68057,6750000.0
2009-02-23 10:40:00,4.67621,4.68197,4.67294,4.67776,7500000.0
2009-02-23 10:42:00,4.6799,4.6799,4.66564,4.66729,7880000.0
2009-02-23 10:43:00,4.67772,4.6844,4.67206,4.68001,6000000.0
2009-02-23 10:44:00,4.67866,4.68338,4.67525,4.68268,7130000.0
2009-02-23 10:45:00,4.67958,4.68528,4.67958,4.68224,7500000.0
2009-02-23 10:46:00,4.6812,4.68703,4.67703,4.6863,7880000.0
2009-02-23 10:47:00,4.68327,4.68403,4.67516,4.67516,6750000.0
2009-02-23 10:48:00,4.68292,4.68292,4.67199,4.6782,5250000.0
2009-02-23 10:49:00,4.6827,4.6833,4.67405,4.68238,5250000.0
2009-02-23 10:50:00,4.68108,4.68283,4.67105,4.6826,7130000.0
2009-02-23 10:51:00,4.6772,4.68105,4.67412,4.67412,7500000.0
2009-02-23 10:52:00,4.68051,4.68051,4.6727,4.67566,7500000.0
2009-02-23 10:53:00,4.67579,4.68199,4.67555,4.67629,6380000.0
2009-02-23 10:54:00,4.68281,4.68479,4.67772,4.67981,5250000.0
2009-02-23 10:55:00,4.6851,4.68619,4.68166,4.68166,8250000.0
2009-02-23 10:56:00,4.68403,4.68846,4.67942,4.68578,7500000.0
2009-02-23 10:57:00,4.68693,4.68781,4.67866,4.687,6000000.0
2009-02-23 10:58:00,4.684,4.68812,4.67848,4.68331,8250000.0
2009-02-23 10:59:00,4.67759,4.68696,4.67759,4.68225,7500000.0
2009-02-23 11:00:00,4.68745,4.68913,4.68226,4.68809,10500000.0
2009-02-23 11:01:00,4.6879,4.69037,4.68394,4.68493,6750000.0
2009-02-23 11:02:00,4.68891,4.68914,4.68258,4.68914,5250000.0
2009-02-23 11:03:00,4.68913,4.6955,4.67868,4.6918,10130000.0
2009-02-23 11:04:00,4.68784,4.6916,4.68519,4.68631,5630000.0
2009-02-23 11:05:00,4.6883,4.6908,4.68049,4.68049,8630000.0
2009-02-23 11:06:00,4.68924,4.69408,4.68475,4.68475,5250000.0
2009-02-23 11:07:00,4.69429,4.69471,4.68718,4.69097,7880000.0
2009-02-23 11:08:00,4.69246,4.6952,4.68484,4.68779,6000000.0
2009-02-23 11:09:00,4.69109,4.69688,4.68789,4.68789,6000000.0
2009-02-23 11:10:00,4.69535,4.6986,4.68869,4.69698,6750000.0
2009-02-23 11:11:00,4.70107,4.70107,4.69766,4.69776,4880000.0
2009-02-23 11:12:00,4.6989,4.6989,4.69109,4.69598,9000000.0
2009-02-23 11:13:00,4.69428,4.7068,4.69428,4.7068,10500000.0
2009-02-23 11:14:00,4.70157,4.70157,4.69243,4.69243,5250000.0
2009-02-23 11:15:00,4.69767,4.7018,4.69126,4.69735,9750000.0
2009-02-23 11:16:00,4.69554,4.69573,4.68641,4.69311,7880000.0
2009-02-23 11:17:00,4.69931,4.70191,4.69165,4.69625,8250000.0
2009-02-23 11:18:00,4.69147,4.70135,4.69147,4.69527,8630000.0
2009-02-23 11:19:00,4.6959,4.70057,4.6941,4.70053,6000000.0
2009-02-23 11:20:00,4.69032,4.6985,4.69032,4.69612,6750000.0
2009-02-23 11:21:00,4.69738,4.70237,4.69738,4.70137,6750000.0
2009-02-23 11:22:00,4.70287,4.71017,4.70159,4.70578,6380000.0
2009-02-23 11:23:00,4.70674,4.70674,4.70117,4.70117,2250000.0
2009-02-23 11:24:00,4.70466,4.70468,4.69646,4.70237,12390000.0
2009-02-23 11:25:00,4.70002,4.70142,4.69134,4.7014,7500000.0
2009-02-23 11:26:00,4.69949,4.70267,4.69332,4.70267,7130000.0
2009-02-23 11:27:00,4.69785,4.70573,4.69397,4.70573,7500000.0
2009-02-23 11:28:00,4.70528,4.70615,4.69313,4.70195,6000000.0
2009-02-23 11:29:00,4.70559,4.70627,4.69891,4.6997,4880000.0
2009-02-23 11:30:00,4.70703,4.70703,4.69924,4.70406,11630000.0
2009-02-23 11:31:00,4.70465,4.70545,4.69987,4.70398,5250000.0
2009-02-23 11:32:00,4.70373,4.70556,4.70063,4.70554,5630000.0
2009-02-23 11:33:00,4.70545,4.70741,4.70122,4.70522,6000000.0
2009-02-23 11:34:00,4.7027,4.7083,4.7027,4.70397,3750000.0
2009-02-23 11:35:00,4.7093,4.7156,4.70522,4.7156,7130000.0
2009-02-23 11:36:00,4.71215,4.71625,4.70606,4.7143,11260000.0
2009-02-23 11:37:00,4.71295,4.71472,4.70249,4.71132,5250000.0
2009-02-23 11:38:00,4.70955,4.7135,4.70092,4.70957,9750000.0
2009-02-23 11:39:00,4.70585,4.71256,4.7056,4.71256,5630000.0
2009-02-23 11:40:00,4.70774,4.71472,4.70584,4.71402,6750000.0
2009-02-23 11:41:00,4.70782,4.71259,4.70295,4.7073,5630000.0
2009-02-23 11:43:00,4.711,4.711,4.69952,4.70563,10880000.0
2009-02-23 11:44:00,4.71058,4.71058,4.69697,4.70811,14260000.0
2009-02-23 11:45:00,4.70976,4.71092,4.70352,4.70694,13510000.0
2009-02-23 11:46:00,4.70416,4.70843,4.70035,4.70606,5250000.0
2009-02-23 11:47:00,4.70308,4.70901,4.69939,4.70858,6750000.0
2009-02-23 11:48:00,4.70521,4.70662,4.69589,4.70662,5250000.0
2009-02-23 11:49:00,4.70818,4.70818,4.70017,4.70272,6750000.0
2009-02-23 11:50:00,4.7068,4.7087,4.70033,4.70299,7500000.0
2009-02-23 11:51:00,4.70778,4.70805,4.70274,4.70805,7500000.0
2009-02-23 11:52:00,4.70615,4.70615,4.70062,4.70473,6750000.0
2009-02-23 11:53:00,4.70356,4.70356,4.69681,4.69908,7880000.0
2009-02-23 11:54:00,4.70489,4.70568,4.70011,4.70011,6000000.0
2009-02-23 11:55:00,4.7048,4.70518,4.69425,4.7002,6010000.0
2009-02-23 11:56:00,4.70331,4.70417,4.69991,4.70364,5250000.0
2009-02-23 11:57:00,4.70058,4.70491,4.6999,4.6999,5260000.0
2009-02-23 11:58:00,4.70171,4.70657,4.70171,4.70194,8250000.0
2009-02-23 11:59:00,4.70334,4.70334,4.69706,4.70233,5250000.0
2009-02-23 12:00:00,4.70253,4.70253,4.6948,4.6982,9380000.0
2009-02-23 12:01:00,4.70095,4.70287,4.69701,4.70226,7130000.0
2009-02-23 12:02:00,4.69588,4.70131,4.69073,4.69811,21020000.0
2009-02-23 12:03:00,4.69699,4.70293,4.6944,4.69627,7880000.0
2009-02-23 12:04:00,4.7013,4.7013,4.69696,4.70095,6010000.0
2009-02-23 12:05:00,4.69405,4.70043,4.69405,4.70043,6000000.0
2009-02-23 12:06:00,4.69653,4.7019,4.6965,4.69981,8260000.0
2009-02-23 12:07:00,4.69572,4.7023,4.69572,4.69611,5630000.0
2009-02-23 12:08:00,4.701,4.70439,4.69641,4.70439,7880000.0
2009-02-23 12:09:00,4.70608,4.70716,4.70138,4.7055,7130000.0
2009-02-23 12:10:00,4.6993,4.70458,4.69543,4.7025,9000000.0
2009-02-23 12:11:00,4.70213,4.70213,4.69474,4.70019,4880000.0
2009-02-23 12:12:00,4.7006,4.70374,4.69596,4.70374,5260000.0
2009-02-23 12:13:00,4.70006,4.70387,4.70006,4.70337,5250000.0
2009-02-23 12:14:00,4.70307,4.70331,4.70072,4.70149,7130000.0
2009-02-23 12:15:00,4.70312,4.70667,4.69721,4.69947,11630000.0
2009-02-23 12:16:00,4.69914,4.70474,4.69914,4.70096,6380000.0
2009-02-23 12:17:00,4.70538,4.70588,4.6946,4.70588,8250000.0
2009-02-23 12:18:00,4.69612,4.70569,4.69612,4.70483,7130000.0
2009-02-23 12:19:00,4.70162,4.70518,4.69582,4.70482,10130000.0
2009-02-23 12:20:00,4.7051,4.7051,4.69486,4.70277,8630000.0
2009-02-23 12:22:00,4.69743,4.70731,4.69562,4.69562,7880000.0
2009-02-23 12:23:00,4.70326,4.70347,4.69834,4.70347,8630000.0
2009-02-23 12:25:00,4.70393,4.70393,4.69739,4.69949,10890000.0
2009-02-23 12:26:00,4.70326,4.70801,4.7015,4.70537,6760000.0
2009-02-23 12:27:00,4.70752,4.70941,4.7033,4.70656,5630000.0
2009-02-23 12:28:00,4.70885,4.70975,4.70406,4.70806,6390000.0
2009-02-23 12:29:00,4.70408,4.7104,4.70408,4.7104,6000000.0
2009-02-23 12:30:00,4.70092,4.71109,4.69964,4.70736,18760000.0
2009-02-23 12:31:00,4.70797,4.70797,4.69985,4.70718,7880000.0
2009-02-23 12:32:00,4.70877,4.70897,4.70318,4.70567,6760000.0
2009-02-23 12:33:00,4.69943,4.71372,4.69943,4.71014,7500000.0
2009-02-23 12:34:00,4.70829,4.70925,4.70304,4.70656,5260000.0
2009-02-23 12:35:00,4.7081,4.7081,4.69489,4.70622,10500000.0
2009-02-23 12:36:00,4.70856,4.71022,4.69974,4.70817,6010000.0
2009-02-23 12:37:00,4.70712,4.70931,4.70389,4.7041,7510000.0
2009-02-23 12:38:00,4.70892,4.71148,4.70144,4.71148,6760000.0
2009-02-23 12:39:00,4.71159,4.71159,4.69938,4.70342,6010000.0
2009-02-23 12:40:00,4.71072,4.71558,4.70952,4.71111,7130000.0
2009-02-23 12:41:00,4.71232,4.71302,4.70355,4.71129,6750000.0
2009-02-23 12:42:00,4.70578,4.71315,4.70298,4.71166,8630000.0
2009-02-23 12:43:00,4.70872,4.70872,4.69547,4.69547,7500000.0
2009-02-23 12:44:00,4.7068,4.71029,4.69867,4.69996,7880000.0
2009-02-23 12:45:00,4.70386,4.70497,4.69245,4.70361,13890000.0
2009-02-23 12:46:00,4.69444,4.70893,4.69444,4.70427,14630000.0
2009-02-23 12:47:00,4.70551,4.70595,4.69545,4.70559,8250000.0
2009-02-23 12:48:00,4.7042,4.70645,4.70177,4.70255,9760000.0
2009-02-23 12:49:00,4.70313,4.70313,4.69807,4.69828,7510000.0
2009-02-23 12:50:00,4.70255,4.70387,4.69342,4.70229,7880000.0
2009-02-23 12:51:00,4.70229,4.70229,4.69226,4.69226,8250000.0
2009-02-23 12:52:00,4.69826,4.69826,4.67947,4.68868,5260000.0
2009-02-23 12:53:00,4.69018,4.69402,4.68244,4.68621,6750000.0
2009-02-23 12:54:00,4.68696,4.68696,4.67812,4.67812,6380000.0
2009-02-23 12:55:00,4.68126,4.68126,4.67024,4.67936,9000000.0
2009-02-23 12:56:00,4.67514,4.68317,4.67341,4.67739,7130000.0
2009-02-23 12:57:00,4.68315,4.68583,4.67653,4.68583,8250000.0
2009-02-23 12:58:00,4.68164,4.68699,4.68164,4.6855,6000000.0
2009-02-23 12:59:00,4.6849,4.6849,4.67946,4.68361,7880000.0
2009-02-23 13:00:00,4.67827,4.68869,4.67598,4.6818,12390000.0
2009-02-23 13:01:00,4.68359,4.68393,4.67889,4.68182,8250000.0
2009-02-23 13:02:00,4.679,4.68244,4.67701,4.68102,5630000.0
2009-02-23 13:03:00,4.67904,4.68498,4.67823,4.68327,7500000.0
2009-02-23 13:04:00,4.68266,4.6858,4.68266,4.68437,6000000.0
2009-02-23 13:05:00,4.68479,4.6884,4.67795,4.67795,6000000.0
2009-02-23 13:06:00,4.68377,4.68517,4.67951,4.67951,4510000.0
2009-02-23 13:07:00,4.67984,4.68716,4.67751,4.67977,8630000.0
2009-02-23 13:08:00,4.68317,4.68444,4.68201,4.6833,5260000.0
2009-02-23 13:09:00,4.68528,4.68567,4.67944,4.67944,6750000.0
2009-02-23 13:10:00,4.68383,4.6854,4.6823,4.6854,6750000.0
2009-02-23 13:11:00,4.68474,4.68474,4.67941,4.68399,4510000.0
2009-02-23 13:12:00,4.68363,4.68508,4.6756,4.67965,7880000.0
2009-02-23 13:13:00,4.67906,4.68535,4.67843,4.68008,5630000.0
2009-02-23 13:14:00,4.68546,4.68546,4.67385,4.68312,5250000.0
2009-02-23 13:15:00,4.68353,4.68504,4.67385,4.68504,7500000.0
2009-02-23 13:16:00,4.68651,4.68958,4.68177,4.68587,6000000.0
2009-02-23 13:17:00,4.6832,4.68707,4.67787,4.6861,7500000.0
2009-02-23 13:18:00,4.68185,4.68789,4.67543,4.68642,7500000.0
2009-02-23 13:19:00,4.68306,4.69632,4.68133,4.68133,7500000.0
2009-02-23 13:20:00,4.68468,4.69082,4.68052,4.68844,7500000.0
2009-02-23 13:21:00,4.68585,4.6897,4.68132,4.68181,7500000.0
2009-02-23 13:22:00,4.68984,4.69228,4.68328,4.68328,8260000.0
2009-02-23 13:23:00,4.68261,4.68859,4.68261,4.68814,5640000.0
2009-02-23 13:24:00,4.68916,4.68916,4.67879,4.68786,7880000.0
2009-02-23 13:25:00,4.68558,4.68838,4.67911,4.68759,7500000.0
2009-02-23 13:26:00,4.68716,4.68958,4.68211,4.68211,6380000.0
2009-02-23 13:27:00,4.68715,4.68816,4.67644,4.68779,7130000.0
2009-02-23 13:28:00,4.68739,4.68739,4.68076,4.68537,6760000.0
2009-02-23 13:29:00,4.68293,4.68948,4.67976,4.68737,9380000.0
2009-02-23 13:30:00,4.68719,4.68719,4.67573,4.67573,13140000.0
2009-02-23 13:31:00,4.68075,4.68984,4.68075,4.68501,6750000.0
2009-02-23 13:32:00,4.67981,4.68631,4.67473,4.68515,6750000.0
2009-02-23 13:33:00,4.67932,4.68614,4.67459,4.68614,6380000.0
2009-02-23 13:34:00,4.68285,4.68802,4.67901,4.6851,11250000.0
2009-02-23 13:35:00,4.68669,4.69017,4.68056,4.68624,9750000.0
2009-02-23 13:36:00,4.6823,4.6847,4.6758,4.6834,10880000.0
2009-02-23 13:38:00,4.68165,4.6883,4.67971,4.68325,10500000.0
2009-02-23 13:39:00,4.68666,4.68672,4.68021,4.68579,11250000.0
2009-02-23 13:40:00,4.678,4.68756,4.678,4.68302,8630000.0
2009-02-23 13:41:00,4.68412,4.68412,4.67904,4.68412,6750000.0
2009-02-23 13:42:00,4.68689,4.68802,4.68032,4.68151,7130000.0
2009-02-23 13:43:00,4.68755,4.68755,4.68204,4.68248,8630000.0
2009-02-23 13:44:00,4.68318,4.68592,4.67869,4.67869,10130000.0
2009-02-23 13:45:00,4.6857,4.68708,4.67782,4.68654,12380000.0
2009-02-23 13:48:00,4.67782,4.68712,4.67782,4.68572,5250000.0
2009-02-23 13:49:00,4.67892,4.68257,4.67743,4.68257,4880000.0
2009-02-23 13:50:00,4.6836,4.68771,4.67994,4.68048,9380000.0
2009-02-23 13:51:00,4.68401,4.68542,4.67532,4.68542,8640000.0
2009-02-23 13:52:00,4.68108,4.68668,4.68052,4.68103,7880000.0
2009-02-23 13:53:00,4.68158,4.68649,4.68148,4.68504,4880000.0
2009-02-23 13:54:00,4.68073,4.68952,4.68073,4.68516,9020000.0
2009-02-23 13:55:00,4.68268,4.6877,4.67967,4.68672,10510000.0
2009-02-23 13:56:00,4.68811,4.68882,4.68081,4.68081,7880000.0
2009-02-23 13:57:00,4.68265,4.68947,4.68206,4.68932,6750000.0
2009-02-23 13:58:00,4.68845,4.68845,4.68174,4.68288,6000000.0
2009-02-23 13:59:00,4.67772,4.68725,4.67716,4.68725,6750000.0
2009-02-23 14:00:00,4.68529,4.68684,4.67732,4.68667,9380000.0
2009-02-23 14:01:00,4.68705,4.68834,4.68166,4.68745,4880000.0
2009-02-23 14:02:00,4.68562,4.68562,4.68028,4.68202,6750000.0
2009-02-23 14:05:00,4.68808,4.689,4.68385,4.68898,7130000.0
2009-02-23 14:06:00,4.68789,4.68832,4.67751,4.68623,16510000.0
2009-02-23 14:07:00,4.67923,4.68516,4.67533,4.67533,6010000.0
2009-02-23 14:11:00,4.68569,4.68569,4.67659,4.68013,7130000.0
2009-02-23 14:12:00,4.68466,4.68661,4.67806,4.68657,6000000.0
2009-02-23 14:13:00,4.6853,4.68705,4.67728,4.68705,8250000.0
2009-02-23 14:14:00,4.68528,4.6879,4.68114,4.68114,6000000.0
2009-02-23 14:15:00,4.68833,4.69006,4.68376,4.68461,7500000.0
2009-02-23 14:16:00,4.68202,4.68644,4.68019,4.68608,6000000.0
2009-02-23 14:17:00,4.68474,4.68695,4.67701,4.6843,5250000.0
2009-02-23 14:18:00,4.68289,4.6876,4.67677,4.68606,6000000.0
2009-02-23 14:21:00,4.68576,4.6861,4.67981,4.68202,5250000.0
2009-02-23 14:22:00,4.6804,4.68575,4.67951,4.67951,7510000.0
2009-02-23 14:24:00,4.68471,4.68717,4.68153,4.68585,10140000.0
2009-02-23 14:25:00,4.68264,4.68816,4.67689,4.68768,9750000.0
2009-02-23 14:26:00,4.68227,4.68728,4.67664,4.68646,7510000.0
2009-02-23 14:27:00,4.68521,4.68722,4.67703,4.68258,9010000.0
2009-02-23 14:28:00,4.67717,4.68047,4.67106,4.67274,6380000.0
2009-02-23 14:29:00,4.67941,4.68056,4.67517,4.67517,5250000.0
2009-02-23 14:30:00,4.68124,4.68124,4.66908,4.66908,9760000.0
2009-02-23 14:31:00,4.6783,4.68096,4.67443,4.67856,4880000.0
2009-02-23 14:32:00,4.67745,4.67745,4.6686,4.67695,6760000.0
2009-02-23 14:33:00,4.67717,4.67717,4.66987,4.66987,5250000.0
2009-02-23 14:34:00,4.67565,4.67591,4.66939,4.67475,11630000.0
2009-02-23 14:35:00,4.66791,4.67276,4.66363,4.67236,5630000.0
2009-02-23 14:36:00,4.67139,4.67151,4.66129,4.66407,5630000.0
2009-02-23 14:37:00,4.66204,4.66825,4.66193,4.66601,7500000.0
2009-02-23 14:38:00,4.66536,4.66693,4.66089,4.66297,7880000.0
2009-02-23 14:39:00,4.66328,4.66495,4.65666,4.6595,9380000.0
2009-02-23 14:40:00,4.66362,4.66758,4.65559,4.66522,6380000.0
2009-02-23 14:41:00,4.66208,4.66689,4.65734,4.66557,8260000.0
2009-02-23 14:42:00,4.66018,4.66617,4.6585,4.66532,5260000.0
2009-02-23 14:43:00,4.66309,4.66479,4.65537,4.65571,6760000.0
2009-02-23 14:44:00,4.66062,4.66431,4.65636,4.66431,6760000.0
2009-02-23 14:45:00,4.66205,4.66643,4.6597,4.66119,10130000.0
2009-02-23 14:46:00,4.65433,4.66027,4.65398,4.65459,4510000.0
2009-02-23 14:47:00,4.6527,4.66075,4.6527,4.65794,3000000.0
2009-02-23 14:48:00,4.65148,4.66029,4.65148,4.65329,6010000.0
2009-02-23 14:49:00,4.6547,4.65698,4.64885,4.65265,6000000.0
2009-02-23 14:50:00,4.64411,4.64883,4.64045,4.64883,6000000.0
2009-02-23 14:51:00,4.6366,4.64938,4.6366,4.64931,9760000.0
2009-02-23 14:52:00,4.63668,4.6461,4.63668,4.64133,8250000.0
2009-02-23 14:53:00,4.64493,4.64568,4.63492,4.63642,7500000.0
2009-02-23 14:54:00,4.64064,4.64842,4.63873,4.64807,13880000.0
2009-02-23 14:55:00,4.64628,4.64801,4.63704,4.64785,12750000.0
2009-02-23 14:56:00,4.64761,4.64831,4.63675,4.64635,12380000.0
2009-02-23 14:57:00,4.63894,4.64263,4.63185,4.63744,13500000.0
2009-02-23 14:58:00,4.64089,4.64113,4.63283,4.63529,13140000.0
2009-02-23 14:59:00,4.63753,4.63753,4.63073,4.63653,4890000.0
2009-02-23 15:00:00,4.63945,4.63945,4.62697,4.63658,13880000.0
2009-02-23 15:01:00,4.62938,4.63699,4.62593,4.63672,9020000.0
2009-02-23 15:02:00,4.64016,4.64016,4.63185,4.63824,12390000.0
2009-02-23 15:03:00,4.63545,4.63975,4.62931,4.63975,6760000.0
2009-02-23 15:04:00,4.63986,4.63986,4.63531,4.63856,4880000.0
2009-02-23 15:05:00,4.63859,4.64281,4.63308,4.63534,9000000.0
2009-02-23 15:06:00,4.63274,4.64025,4.63134,4.63502,8250000.0
2009-02-23 15:07:00,4.63602,4.63602,4.62547,4.62547,7880000.0
2009-02-23 15:08:00,4.62718,4.63198,4.62675,4.62854,6750000.0
2009-02-23 15:09:00,4.63233,4.63521,4.62711,4.63058,8250000.0
2009-02-23 15:10:00,4.63581,4.63917,4.62991,4.62991,5250000.0
2009-02-23 15:11:00,4.63806,4.63806,4.62442,4.63553,5630000.0
2009-02-23 15:12:00,4.63447,4.63839,4.62849,4.62849,6750000.0
2009-02-23 15:13:00,4.62884,4.63642,4.62884,4.63273,7500000.0
2009-02-23 15:14:00,4.63131,4.63798,4.63131,4.63532,4880000.0
2009-02-23 15:15:00,4.63269,4.64174,4.63098,4.64174,8630000.0
2009-02-23 15:16:00,4.63995,4.6404,4.62987,4.63413,9380000.0
2009-02-23 15:17:00,4.63077,4.636,4.62425,4.62425,5250000.0
2009-02-23 15:18:00,4.62581,4.62772,4.6205,4.6205,6750000.0
2009-02-23 15:19:00,4.61789,4.62339,4.61133,4.61133,6750000.0
2009-02-23 15:20:00,4.62128,4.62128,4.61113,4.6112,6750000.0
2009-02-23 15:21:00,4.61441,4.61701,4.60552,4.60552,4140000.0
2009-02-23 15:22:00,4.60924,4.61447,4.60418,4.61059,7880000.0
2009-02-23 15:23:00,4.61084,4.61409,4.60387,4.61011,7510000.0
2009-02-23 15:24:00,4.6067,4.60998,4.59806,4.60627,6000000.0
2009-02-23 15:25:00,4.61045,4.6112,4.60413,4.60855,6000000.0
2009-02-23 15:26:00,4.61129,4.61129,4.60023,4.60366,8250000.0
2009-02-23 15:27:00,4.60795,4.61286,4.60795,4.61239,8250000.0
2009-02-23 15:28:00,4.61406,4.61692,4.60689,4.61163,8250000.0
2009-02-23 15:29:00,4.61585,4.61816,4.6089,4.61467,11630000.0
2009-02-23 15:30:00,4.61424,4.61424,4.60711,4.61045,7500000.0
2009-02-23 15:31:00,4.61286,4.61355,4.60587,4.60599,8250000.0
2009-02-23 15:32:00,4.60159,4.60921,4.60159,4.60736,6760000.0
2009-02-23 15:33:00,4.59902,4.60737,4.59902,4.6061,5250000.0
2009-02-23 15:34:00,4.6078,4.6078,4.59701,4.59701,4510000.0
2009-02-23 15:35:00,4.59902,4.60058,4.59334,4.59821,6000000.0
2009-02-23 15:36:00,4.59854,4.59962,4.58334,4.58334,4510000.0
2009-02-23 15:37:00,4.57771,4.58506,4.57265,4.57265,6000000.0
2009-02-23 15:38:00,4.57332,4.58219,4.57332,4.57859,6380000.0
2009-02-23 15:39:00,4.57051,4.57585,4.56845,4.57362,7500000.0
2009-02-23 15:40:00,4.56967,4.57605,4.56531,4.57605,5630000.0
2009-02-23 15:41:00,4.57427,4.58713,4.57393,4.58713,14250000.0
2009-02-23 15:42:00,4.5889,4.5889,4.57632,4.58136,10140000.0
2009-02-23 15:43:00,4.57994,4.58627,4.57403,4.57524,5250000.0
2009-02-23 15:44:00,4.58337,4.58626,4.57574,4.57992,14260000.0
2009-02-23 15:45:00,4.58138,4.58289,4.5725,4.58242,11640000.0
2009-02-23 15:46:00,4.57868,4.58202,4.5766,4.5766,8250000.0
2009-02-23 15:47:00,4.57663,4.57829,4.56587,4.56587,6750000.0
2009-02-23 15:48:00,4.56336,4.57217,4.55843,4.55843,5250000.0
2009-02-23 15:49:00,4.56048,4.56676,4.5521,4.55683,12770000.0
2009-02-23 15:50:00,4.56368,4.56368,4.55629,4.55951,5630000.0
2009-02-23 15:51:00,4.55332,4.56246,4.55332,4.56133,7880000.0
2009-02-23 15:52:00,4.56698,4.56698,4.55917,4.56549,5630000.0
2009-02-23 15:53:00,4.56746,4.56866,4.55886,4.56482,7510000.0
2009-02-23 15:54:00,4.56532,4.56834,4.55659,4.55659,4880000.0
2009-02-23 15:55:00,4.56914,4.57228,4.55899,4.56809,6750000.0
2009-02-23 15:56:00,4.56798,4.56936,4.56467,4.56936,4880000.0
2009-02-23 15:57:00,4.57347,4.57347,4.56653,4.57141,6000000.0
2009-02-23 15:58:00,4.57037,4.57817,4.56584,4.57057,7500000.0
2009-02-23 15:59:00,4.57411,4.57792,4.57087,4.57087,6760000.0
2009-02-23 16:00:00,4.58173,4.58198,4.57517,4.5802,9000000.0
2009-02-23 16:01:00,4.57072,4.58389,4.56992,4.57818,10880000.0
2009-02-23 16:02:00,4.58516,4.58577,4.57863,4.57863,11640000.0
2009-02-23 16:03:00,4.5812,4.58574,4.57842,4.58148,6750000.0
2009-02-23 16:04:00,4.57832,4.58473,4.57735,4.57933,4880000.0
2009-02-23 16:05:00,4.58225,4.58578,4.58007,4.58578,4880000.0
2009-02-23 16:06:00,4.5864,4.58724,4.57605,4.58165,6000000.0
2009-02-23 16:07:00,4.58302,4.59321,4.58302,4.59216,6750000.0
2009-02-23 16:08:00,4.59087,4.59794,4.59078,4.59559,4510000.0
2009-02-23 16:09:00,4.59116,4.59262,4.58313,4.59231,7130000.0
2009-02-23 16:10:00,4.58504,4.59218,4.58391,4.58837,8630000.0
2009-02-23 16:11:00,4.5918,4.59264,4.58356,4.58967,10510000.0
2009-02-23 16:12:00,4.58135,4.59055,4.58135,4.58867,5250000.0
2009-02-23 16:13:00,4.58855,4.5917,4.58334,4.58877,7510000.0
2009-02-23 16:14:00,4.58829,4.58939,4.57675,4.57962,6000000.0
2009-02-23 16:15:00,4.58718,4.58718,4.57363,4.58195,9380000.0
2009-02-23 16:16:00,4.57297,4.57716,4.57297,4.5763,6760000.0
2009-02-23 16:17:00,4.57691,4.57847,4.57479,4.57738,5630000.0
2009-02-23 16:18:00,4.57799,4.57939,4.57728,4.57821,5250000.0
2009-02-23 16:19:00,4.57933,4.58393,4.57776,4.58393,7500000.0
2009-02-23 16:20:00,4.58307,4.58588,4.57218,4.58588,7130000.0
2009-02-23 16:21:00,4.58696,4.59323,4.58668,4.58885,6380000.0
2009-02-23 16:22:00,4.58744,4.59755,4.58417,4.59755,5630000.0
2009-02-23 16:23:00,4.59873,4.60224,4.58987,4.60087,6380000.0
2009-02-23 16:24:00,4.59578,4.60105,4.59016,4.59576,20260000.0
2009-02-23 16:25:00,4.59067,4.60331,4.59067,4.59495,7510000.0
2009-02-23 16:26:00,4.59863,4.59949,4.59393,4.59874,6750000.0
2009-02-23 16:27:00,4.59395,4.60233,4.59299,4.59883,19890000.0
2009-02-23 16:28:00,4.59371,4.60925,4.59371,4.60527,7880000.0
2009-02-23 16:29:00,4.611,4.61284,4.60559,4.60815,7500000.0
2009-02-23 16:30:00,4.60961,4.61029,4.59992,4.59992,11630000.0
2009-02-23 16:31:00,4.59924,4.6101,4.59924,4.60919,5250000.0
2009-02-23 16:32:00,4.60837,4.61325,4.60357,4.60667,7510000.0
2009-02-23 16:33:00,4.61005,4.61041,4.60406,4.60406,4880000.0
2009-02-23 16:34:00,4.60482,4.60776,4.60189,4.60554,9380000.0
2009-02-23 16:35:00,4.60628,4.60807,4.59698,4.6045,5250000.0
2009-02-23 16:36:00,4.60907,4.60907,4.59936,4.59936,4880000.0
2009-02-23 16:37:00,4.59921,4.6054,4.59921,4.60353,7130000.0
2009-02-23 16:38:00,4.61357,4.61423,4.60879,4.60911,5250000.0
2009-02-23 16:39:00,4.60267,4.61226,4.60159,4.61142,6000000.0
2009-02-23 16:40:00,4.61283,4.61404,4.60753,4.61285,6380000.0
2009-02-23 16:41:00,4.61337,4.61337,4.60637,4.61259,8250000.0
2009-02-23 16:42:00,4.60729,4.61325,4.60456,4.61028,7130000.0
2009-02-23 16:43:00,4.61169,4.61376,4.60352,4.60352,6760000.0
2009-02-23 16:44:00,4.61275,4.61777,4.61139,4.61207,6750000.0
2009-02-23 16:45:00,4.61955,4.61955,4.60794,4.61707,12380000.0
2009-02-23 16:46:00,4.61889,4.6214,4.61839,4.61839,6000000.0
2009-02-23 16:47:00,4.61537,4.61998,4.61537,4.61809,7140000.0
2009-02-23 16:48:00,4.62037,4.62194,4.61202,4.61883,9390000.0
2009-02-23 16:49:00,4.61331,4.61666,4.60556,4.6115,6380000.0
2009-02-23 16:50:00,4.61741,4.61819,4.60995,4.60995,6750000.0
2009-02-23 16:51:00,4.61091,4.61091,4.6034,4.60774,7130000.0
2009-02-23 16:52:00,4.60503,4.60845,4.60041,4.60644,7500000.0
2009-02-23 16:53:00,4.60503,4.60598,4.60083,4.60535,6750000.0
2009-02-23 16:54:00,4.60652,4.61234,4.59818,4.60953,5630000.0
2009-02-23 16:55:00,4.60734,4.60984,4.6048,4.60865,7510000.0
2009-02-23 16:56:00,4.59636,4.61261,4.59636,4.61095,7880000.0
2009-02-23 16:57:00,4.60931,4.61362,4.60774,4.61242,6000000.0
2009-02-23 16:58:00,4.60988,4.61659,4.60988,4.61301,7510000.0
2009-02-23 16:59:00,4.6128,4.61344,4.60293,4.60982,11630000.0
2009-02-23 17:00:00,4.6143,4.6143,4.60166,4.60496,11270000.0
2009-02-23 17:01:00,4.61292,4.61496,4.60512,4.60922,15020000.0
2009-02-23 17:02:00,4.61523,4.61523,4.60922,4.61297,3380000.0
2009-02-23 17:03:00,4.61197,4.61568,4.60613,4.61507,6380000.0
2009-02-23 17:04:00,4.612,4.61524,4.60769,4.61248,7880000.0
2009-02-23 17:05:00,4.61478,4.61478,4.60437,4.61442,8250000.0
2009-02-23 17:06:00,4.6158,4.61866,4.60874,4.61657,11630000.0
2009-02-23 17:07:00,4.61619,4.61822,4.61202,4.61495,6000000.0
2009-02-23 17:08:00,4.61831,4.61831,4.61204,4.61204,6380000.0
2009-02-23 17:09:00,4.61627,4.61988,4.60921,4.61882,6750000.0
2009-02-23 17:10:00,4.61672,4.61672,4.60626,4.6099,6380000.0
2009-02-23 17:11:00,4.6175,4.61925,4.60669,4.60669,7880000.0
2009-02-23 17:12:00,4.61362,4.61461,4.60815,4.61096,5260000.0
2009-02-23 17:13:00,4.61414,4.61634,4.60715,4.61634,7880000.0
2009-02-23 17:14:00,4.61783,4.62161,4.61162,4.61984,6750000.0
2009-02-23 17:15:00,4.61692,4.62333,4.61557,4.62031,11270000.0
2009-02-23 17:16:00,4.61823,4.62564,4.61532,4.61532,4880000.0
2009-02-23 17:17:00,4.6183,4.62651,4.6183,4.62129,6000000.0
2009-02-23 17:18:00,4.62129,4.62539,4.61745,4.6208,7130000.0
2009-02-23 17:19:00,4.62338,4.62851,4.61776,4.62119,13130000.0
2009-02-23 17:20:00,4.62559,4.64187,4.62196,4.64187,5260000.0
2009-02-23 17:21:00,4.6458,4.6458,4.63764,4.64431,7880000.0
2009-02-23 17:22:00,4.63741,4.63741,4.63049,4.63514,4500000.0
2009-02-23 17:23:00,4.63307,4.64587,4.63307,4.63689,5260000.0
2009-02-23 17:24:00,4.6407,4.6409,4.63612,4.64055,6000000.0
2009-02-23 17:25:00,4.64026,4.6421,4.635,4.6421,6000000.0
2009-02-23 17:26:00,4.63574,4.64255,4.63574,4.63632,4510000.0
2009-02-23 17:27:00,4.63345,4.64165,4.63286,4.63511,7130000.0
2009-02-23 17:28:00,4.63928,4.64125,4.6297,4.63659,8250000.0
2009-02-23 17:29:00,4.63191,4.63689,4.63191,4.63572,5250000.0
2009-02-23 17:30:00,4.63924,4.63924,4.62901,4.62901,7510000.0
2009-02-23 17:31:00,4.63551,4.63918,4.63394,4.63832,5260000.0
2009-02-23 17:33:00,4.63251,4.6384,4.62751,4.63723,6750000.0
2009-02-23 17:34:00,4.63684,4.63719,4.62538,4.63192,7880000.0
2009-02-23 17:35:00,4.6334,4.63983,4.6334,4.63856,8250000.0
2009-02-23 17:36:00,4.63742,4.65291,4.63576,4.65123,6750000.0
2009-02-23 17:37:00,4.65505,4.65802,4.64554,4.65311,8250000.0
2009-02-23 17:38:00,4.65443,4.65443,4.64961,4.64961,6000000.0
2009-02-23 17:39:00,4.64957,4.65381,4.64034,4.64952,8250000.0
2009-02-23 17:40:00,4.64356,4.65168,4.64353,4.64661,7130000.0
2009-02-23 17:41:00,4.64474,4.64979,4.64327,4.64327,6000000.0
2009-02-23 17:42:00,4.64105,4.64759,4.63697,4.6434,7880000.0
2009-02-23 17:43:00,4.64397,4.64497,4.63521,4.64431,8250000.0
2009-02-23 17:44:00,4.64338,4.64723,4.63653,4.64488,12010000.0
2009-02-23 17:45:00,4.64278,4.6495,4.64168,4.64543,9010000.0
2009-02-23 17:46:00,4.63869,4.64488,4.63391,4.63612,14250000.0
2009-02-23 17:47:00,4.64149,4.64695,4.63377,4.64695,6000000.0
2009-02-23 17:48:00,4.64736,4.64865,4.64096,4.64512,6000000.0
2009-02-23 17:49:00,4.64698,4.64698,4.64175,4.64269,5250000.0
2009-02-23 17:50:00,4.64177,4.64427,4.63463,4.63463,7510000.0
2009-02-23 17:51:00,4.64305,4.64305,4.63381,4.63796,4880000.0
2009-02-23 17:52:00,4.6347,4.64406,4.6347,4.6416,4880000.0
2009-02-23 17:53:00,4.64,4.64028,4.62748,4.63467,6760000.0
2009-02-23 17:54:00,4.64117,4.64185,4.63105,4.63981,6750000.0
2009-02-23 17:55:00,4.63255,4.64271,4.63255,4.63879,4880000.0
2009-02-23 17:56:00,4.64199,4.64327,4.63954,4.64323,5630000.0
2009-02-23 17:57:00,4.6431,4.64406,4.63924,4.64149,5630000.0
2009-02-23 17:58:00,4.64204,4.64416,4.63291,4.64416,5250000.0
2009-02-23 17:59:00,4.64432,4.64698,4.64119,4.64467,5250000.0
2009-02-23 18:00:00,4.64792,4.64792,4.6388,4.643,4510000.0
2009-02-23 18:01:00,4.64199,4.64199,4.63026,4.63026,6380000.0
2009-02-23 18:02:00,4.63523,4.63818,4.62988,4.6364,8250000.0
2009-02-23 18:03:00,4.637,4.63753,4.62879,4.63202,8260000.0
2009-02-23 18:04:00,4.63313,4.63313,4.62759,4.62837,4500000.0
2009-02-23 18:05:00,4.63566,4.64052,4.62812,4.63935,9000000.0
2009-02-23 18:06:00,4.63904,4.64121,4.63224,4.63902,9380000.0
2009-02-23 18:07:00,4.63692,4.64056,4.63561,4.63685,8260000.0
2009-02-23 18:08:00,4.63888,4.64067,4.63121,4.63919,4880000.0
2009-02-23 18:09:00,4.63529,4.64166,4.63529,4.63907,4880000.0
2009-02-23 18:10:00,4.63504,4.64063,4.63345,4.63884,6380000.0
2009-02-23 18:11:00,4.63269,4.64136,4.63269,4.64136,6380000.0
2009-02-23 18:12:00,4.63465,4.63729,4.62796,4.63464,6000000.0
2009-02-23 18:13:00,4.63281,4.63418,4.62835,4.63418,5640000.0
2009-02-23 18:14:00,4.63513,4.63993,4.62734,4.63993,6000000.0
2009-02-23 18:15:00,4.6411,4.64468,4.63677,4.63864,8630000.0
2009-02-23 18:16:00,4.63839,4.64002,4.63037,4.63892,7500000.0
2009-02-23 18:17:00,4.63377,4.64328,4.63189,4.63706,19520000.0
2009-02-23 18:18:00,4.63884,4.64258,4.63215,4.63598,7510000.0
2009-02-23 18:19:00,4.64089,4.64142,4.63136,4.64142,3750000.0
2009-02-23 18:20:00,4.63535,4.64018,4.62878,4.64018,6760000.0
2009-02-23 18:21:00,4.63737,4.64098,4.62864,4.63739,6000000.0
2009-02-23 18:22:00,4.64155,4.65194,4.63913,4.64582,7500000.0
2009-02-23 18:23:00,4.64927,4.64927,4.64239,4.64266,5250000.0
2009-02-23 18:24:00,4.6479,4.64833,4.64422,4.64717,4510000.0
2009-02-23 18:25:00,4.64693,4.65602,4.64027,4.65517,4880000.0
2009-02-23 18:26:00,4.65111,4.65305,4.65006,4.6513,5250000.0
2009-02-23 18:27:00,4.65162,4.65187,4.64581,4.6508,11640000.0
2009-02-23 18:29:00,4.65056,4.65267,4.6466,4.64796,10130000.0
2009-02-23 18:30:00,4.65011,4.6551,4.64183,4.64257,12000000.0
2009-02-23 18:31:00,4.64276,4.64587,4.64216,4.64587,3380000.0
2009-02-23 18:32:00,4.64549,4.65196,4.64006,4.64576,6000000.0
2009-02-23 18:33:00,4.64864,4.65156,4.64044,4.64121,6750000.0
2009-02-23 18:34:00,4.64372,4.64937,4.63885,4.64453,21000000.0
2009-02-23 18:35:00,4.64062,4.65294,4.64062,4.64668,8250000.0
2009-02-23 18:36:00,4.64364,4.65092,4.63816,4.65073,5630000.0
2009-02-23 18:37:00,4.64994,4.65295,4.64669,4.65295,7880000.0
2009-02-23 18:38:00,4.65186,4.65648,4.64562,4.65583,6000000.0
2009-02-23 18:39:00,4.65216,4.65828,4.64854,4.65787,7500000.0
2009-02-23 18:40:00,4.65803,4.65901,4.64831,4.64831,8250000.0
2009-02-23 18:41:00,4.6566,4.65783,4.64843,4.64843,6000000.0
2009-02-23 18:42:00,4.6541,4.6541,4.64121,4.64921,7130000.0
2009-02-23 18:43:00,4.6514,4.65271,4.64142,4.65271,7890000.0
2009-02-23 18:44:00,4.65291,4.6566,4.64647,4.64647,6000000.0
2009-02-23 18:45:00,4.65777,4.65777,4.64705,4.65678,9010000.0
2009-02-23 18:46:00,4.65677,4.65741,4.65133,4.65456,5250000.0
2009-02-23 18:48:00,4.65387,4.65882,4.65387,4.65795,3750000.0
2009-02-23 18:51:00,4.654,4.65678,4.65075,4.65458,6000000.0
2009-02-23 18:52:00,4.65371,4.65588,4.64639,4.64639,5630000.0
2009-02-23 18:53:00,4.64424,4.65566,4.64424,4.65535,6390000.0
2009-02-23 18:54:00,4.64523,4.65196,4.64071,4.64672,6750000.0
2009-02-23 18:57:00,4.65008,4.65309,4.64428,4.65253,8250000.0
2009-02-23 18:58:00,4.64626,4.64779,4.63588,4.64258,5630000.0
2009-02-23 18:59:00,4.64575,4.64726,4.63639,4.64726,7130000.0
2009-02-23 19:00:00,4.64721,4.64918,4.64429,4.64899,6000000.0
2009-02-23 19:01:00,4.64451,4.65023,4.64451,4.64573,3750000.0
2009-02-23 19:02:00,4.64732,4.65177,4.64681,4.64681,4130000.0
2009-02-23 19:03:00,4.64538,4.65399,4.64538,4.65152,6000000.0
2009-02-23 19:05:00,4.64228,4.64701,4.63754,4.63754,7500000.0
2009-02-23 19:06:00,4.64807,4.64807,4.64146,4.64759,7130000.0
2009-02-23 19:07:00,4.64726,4.64805,4.638,4.64451,21000000.0
2009-02-23 19:08:00,4.64967,4.64967,4.64321,4.64321,8250000.0
2009-02-23 19:09:00,4.64789,4.64818,4.64666,4.64666,1880000.0
2009-02-23 19:10:00,4.65136,4.65136,4.64037,4.64037,1500000.0
2009-02-23 19:11:00,4.64425,4.64897,4.64081,4.64544,5250000.0
2009-02-23 19:12:00,4.64989,4.64989,4.63899,4.64129,6400000.0
2009-02-23 19:14:00,4.65102,4.65105,4.6422,4.64527,12380000.0
2009-02-23 19:15:00,4.64583,4.65002,4.6398,4.64488,7500000.0
2009-02-23 19:16:00,4.65288,4.65755,4.64641,4.65488,10500000.0
2009-02-23 19:17:00,4.65381,4.65381,4.64913,4.64921,3750000.0
2009-02-23 19:21:00,4.64746,4.65794,4.64575,4.65078,21000000.0
2009-02-23 19:24:00,4.65534,4.65534,4.6502,4.65473,6000000.0
2009-02-23 19:27:00,4.64342,4.65285,4.64342,4.65282,6750000.0
2009-02-23 19:28:00,4.65554,4.65554,4.64964,4.65494,3750000.0
2009-02-23 19:29:00,4.64471,4.65341,4.64471,4.65341,5250000.0
2009-02-23 19:30:00,4.65712,4.65712,4.64948,4.65016,10500000.0
2009-02-23 19:32:00,4.65466,4.65532,4.64592,4.65172,6750000.0
2009-02-23 19:33:00,4.64506,4.65209,4.6448,4.64771,6000000.0
2009-02-23 19:34:00,4.64946,4.64946,4.63949,4.64667,6000000.0
2009-02-23 19:35:00,4.64467,4.65169,4.6413,4.64698,21000000.0
2009-02-23 19:40:00,4.62812,4.63377,4.62812,4.63377,1500000.0
2009-02-23 19:41:00,4.62952,4.63701,4.62712,4.63277,21000000.0
2009-02-23 19:43:00,4.63675,4.63675,4.62844,4.63236,7130000.0
2009-02-23 19:44:00,4.63414,4.63437,4.62751,4.63299,2630000.0
2009-02-23 19:46:00,4.63388,4.63388,4.6247,4.62918,8250000.0
2009-02-23 19:47:00,4.63037,4.63464,4.62362,4.6332,6750000.0
2009-02-23 19:48:00,4.63337,4.63454,4.62723,4.6324,7500000.0
2009-02-23 19:49:00,4.63597,4.64561,4.63597,4.64528,2250000.0
2009-02-23 19:50:00,4.63498,4.63498,4.63498,4.63498,750000.0
2009-02-23 19:53:00,4.63535,4.63535,4.63271,4.63442,4500000.0
2009-02-23 19:54:00,4.63355,4.63508,4.62619,4.63494,6750000.0
2009-02-23 19:58:00,4.61784,4.61928,4.61784,4.61928,2250000.0
2009-02-23 19:59:00,4.61615,4.62215,4.61615,4.62215,7500000.0
2009-02-23 20:00:00,4.62652,4.62652,4.62178,4.62178,1500000.0
2009-02-23 20:01:00,4.63512,4.63512,4.63512,4.63512,1500000.0
2009-02-23 20:02:00,4.63551,4.63551,4.63551,4.63551,750000.0
2009-02-23 20:07:00,4.634,4.63664,4.62613,4.63499,8250000.0
2009-02-23 20:15:00,4.63066,4.63905,4.62952,4.63217,21000000.0
2009-02-23 20:23:00,4.62946,4.63692,4.62695,4.63177,21000000.0
2009-02-23 20:25:00,4.62739,4.63595,4.62572,4.63057,21000000.0
2009-02-23 20:26:00,4.63438,4.63438,4.62524,4.63375,6000000.0
2009-02-23 20:28:00,4.63073,4.63129,4.62627,4.62762,7500000.0
2009-02-23 20:29:00,4.61362,4.62645,4.61362,4.61929,7500000.0
2009-02-23 20:30:00,4.62378,4.62378,4.61721,4.62035,3750000.0
2009-02-23 20:31:00,4.62478,4.62478,4.61954,4.62198,3750000.0
2009-02-23 20:32:00,4.62168,4.62168,4.6175,4.62098,3750000.0
2009-02-23 20:34:00,4.6256,4.6256,4.62102,4.62492,3750000.0
2009-02-23 20:35:00,4.62492,4.62492,4.62027,4.62418,3000000.0
2009-02-23 20:36:00,4.62517,4.62994,4.62413,4.62736,9750000.0
2009-02-23 20:39:00,4.62105,4.63159,4.61973,4.62498,21000000.0
2009-02-23 20:40:00,4.62736,4.62736,4.61855,4.62698,6000000.0
2009-02-23 20:42:00,4.62231,4.62986,4.62027,4.62357,21000000.0
2009-02-23 20:45:00,4.62292,4.63041,4.62052,4.62617,21000000.0
2009-02-23 20:47:00,4.62805,4.62805,4.6224,4.6224,1500000.0
2009-02-23 20:48:00,4.62198,4.6323,4.61947,4.6252,21000000.0
2009-02-23 20:49:00,4.62272,4.62723,4.62272,4.62723,1500000.0
2009-02-23 20:50:00,4.62716,4.62716,4.62294,4.62714,3000000.0
2009-02-23 20:52:00,4.63007,4.63007,4.62903,4.62903,1500000.0
2009-02-23 20:53:00,4.62473,4.62597,4.62211,4.62211,3000000.0
2009-02-23 20:54:00,4.6212,4.63067,4.61941,4.62506,21000000.0
2009-02-23 20:58:00,4.62129,4.62683,4.61654,4.62331,21000000.0
2009-02-23 21:00:00,4.62167,4.62217,4.61628,4.61628,7500000.0
2009-02-23 21:06:00,4.61958,4.62936,4.61941,4.62293,6000000.0
2009-02-23 21:08:00,4.61417,4.61417,4.61417,4.61417,750000.0
2009-02-23 21:09:00,4.62568,4.62568,4.60942,4.60942,4500000.0
2009-02-23 21:10:00,4.62253,4.63059,4.62055,4.62444,21000000.0
2009-02-23 21:12:00,4.62435,4.62609,4.61759,4.62199,4500000.0
2009-02-23 21:14:00,4.61547,4.62709,4.61419,4.62063,8250000.0
2009-02-23 21:15:00,4.62449,4.6303,4.61682,4.6303,5250000.0
2009-02-23 21:16:00,4.62403,4.6342,4.62403,4.63317,4500000.0
2009-02-23 21:17:00,4.62666,4.63469,4.62666,4.63469,4500000.0
2009-02-23 21:18:00,4.63062,4.63542,4.63062,4.63399,3380000.0
2009-02-23 21:23:00,4.62705,4.63637,4.62705,4.63149,6000000.0
2009-02-23 21:24:00,4.6287,4.6287,4.62864,4.62864,1500000.0
2009-02-23 21:25:00,4.62781,4.63455,4.62363,4.63094,21000000.0
2009-02-23 21:26:00,4.63538,4.63538,4.62662,4.63526,6000000.0
2009-02-23 21:30:00,4.63182,4.63931,4.62942,4.63507,21000000.0
2009-02-23 21:36:00,4.63425,4.63551,4.62838,4.62838,6000000.0
2009-02-23 21:37:00,4.63185,4.64068,4.62923,4.63475,7500000.0
2009-02-23 21:38:00,4.63097,4.64088,4.62832,4.63629,21000000.0
2009-02-23 21:39:00,4.6406,4.64302,4.63384,4.64155,6000000.0
2009-02-23 21:40:00,4.63832,4.6411,4.6345,4.6345,5250000.0
2009-02-23 21:42:00,4.63207,4.64445,4.63207,4.63842,6750000.0
2009-02-23 21:43:00,4.63487,4.64289,4.63487,4.64257,3750000.0
2009-02-23 21:44:00,4.64426,4.64426,4.63358,4.6419,6750000.0
2009-02-23 21:45:00,4.64358,4.64358,4.63381,4.63833,6000000.0
2009-02-23 21:47:00,4.63935,4.64702,4.63392,4.64076,21000000.0
2009-02-23 21:48:00,4.64613,4.64613,4.63505,4.64385,6000000.0
2009-02-23 21:50:00,4.64304,4.64608,4.63704,4.64161,6000000.0
2009-02-23 21:51:00,4.64888,4.64888,4.6407,4.64676,6000000.0
2009-02-23 21:52:00,4.64289,4.64988,4.63895,4.64575,21000000.0
2009-02-23 21:53:00,4.65272,4.65272,4.65272,4.65272,750000.0
2009-02-23 21:54:00,4.64404,4.65293,4.64404,4.65293,2250000.0
2009-02-23 21:55:00,4.65323,4.65417,4.64825,4.65131,5250000.0
2009-02-23 21:56:00,4.65356,4.65356,4.64816,4.64816,1500000.0
2009-02-23 21:57:00,4.64582,4.64978,4.64582,4.64788,2250000.0
2009-02-23 22:00:00,4.64942,4.65691,4.64702,4.65267,21000000.0
2009-02-23 22:02:00,4.64932,4.65583,4.6449,4.65226,21000000.0
2009-02-23 22:03:00,4.6569,4.65711,4.6484,4.65691,6000000.0
2009-02-23 22:05:00,4.6563,4.65719,4.64783,4.64815,5250000.0
2009-02-23 22:06:00,4.65805,4.65805,4.65613,4.65613,2250000.0
2009-02-23 22:07:00,4.64959,4.6562,4.64431,4.64663,21000000.0
2009-02-23 22:08:00,4.65202,4.65218,4.64346,4.65193,6000000.0
2009-02-23 22:12:00,4.64811,4.65873,4.6461,4.65262,21000000.0
2009-02-23 22:13:00,4.65449,4.65449,4.64541,4.65393,6000000.0
2009-02-23 22:15:00,4.64972,4.65721,4.64732,4.65297,21000000.0
2009-02-23 22:22:00,4.64834,4.65776,4.6475,4.65122,21000000.0
2009-02-23 22:30:00,4.64932,4.65681,4.64692,4.65257,21000000.0
2009-02-23 22:36:00,4.64862,4.65564,4.64668,4.65099,21000000.0
2009-02-23 22:45:00,4.64972,4.65721,4.64732,4.65297,21000000.0
2009-02-23 22:59:00,4.65446,4.65491,4.64384,4.65319,15380000.0
2009-02-23 23:00:00,4.65263,4.65584,4.64133,4.64278,7130000.0
2009-02-23 23:01:00,4.63985,4.64764,4.63502,4.64463,12000000.0
2009-02-23 23:03:00,4.63711,4.64405,4.63408,4.63981,21000000.0
2009-02-23 23:08:00,4.63818,4.64524,4.63606,4.64021,21000000.0
2009-02-23 23:10:00,4.63702,4.64451,4.63462,4.64027,21000000.0
2009-02-23 23:15:00,4.64482,4.64621,4.63493,4.64588,10140000.0
2009-02-23 23:17:00,4.63647,4.64293,4.63295,4.63932,21000000.0
2009-02-23 23:19:00,4.63631,4.64353,4.63631,4.64353,1880000.0
2009-02-23 23:20:00,4.64142,4.64327,4.63802,4.63868,4890000.0
2009-02-23 23:21:00,4.64147,4.64461,4.63683,4.64209,5640000.0
2009-02-23 23:23:00,4.63684,4.64411,4.63373,4.64018,21000000.0
2009-02-23 23:25:00,4.64036,4.646,4.63618,4.63885,6000000.0
2009-02-23 23:26:00,4.6368,4.64865,4.63545,4.64076,21000000.0
2009-02-23 23:27:00,4.63702,4.63733,4.63702,4.63733,1500000.0
2009-02-23 23:30:00,4.63856,4.64477,4.63347,4.64042,21000000.0
2009-02-23 23:32:00,4.63796,4.64786,4.63609,4.63972,21000000.0
2009-02-23 23:33:00,4.64328,4.64328,4.63427,4.64275,6000000.0
2009-02-23 23:39:00,4.6382,4.6382,4.63806,4.63806,1500000.0
2009-02-23 23:40:00,4.64337,4.64337,4.64259,4.64259,1500000.0
2009-02-23 23:41:00,4.63669,4.64701,4.63493,4.6405,21000000.0
2009-02-23 23:45:00,4.63778,4.64682,4.63431,4.63946,25500000.0
2009-02-23 23:48:00,4.63818,4.64641,4.63818,4.64373,4500000.0
2009-02-23 23:49:00,4.64155,4.64155,4.63994,4.64124,2250000.0
2009-02-23 23:50:00,4.64333,4.65184,4.64076,4.64553,21000000.0
2009-02-23 23:51:00,4.65126,4.65288,4.64264,4.65288,4500000.0
2009-02-23 23:52:00,4.65374,4.65374,4.65303,4.65303,1500000.0
2009-02-23 23:56:00,4.64913,4.64999,4.6444,4.64665,5250000.0
2009-02-23 23:57:00,4.64946,4.64998,4.64513,4.64715,3000000.0
2009-02-23 23:58:00,4.64517,4.64975,4.64079,4.64079,4500000.0
2009-02-23 23:59:00,4.64545,4.65004,4.63935,4.64953,7500000.0
2009-02-24 00:00:00,4.64542,4.65434,4.64202,4.64484,24750000.0
2009-02-24 00:02:00,4.64293,4.65013,4.63817,4.64531,21000000.0
2009-02-24 00:05:00,4.64195,4.6515,4.64072,4.64596,21000000.0
2009-02-24 00:09:00,4.64187,4.6512,4.64027,4.64488,22500000.0
2009-02-24 00:12:00,4.64307,4.65095,4.64124,4.6446,21000000.0
2009-02-24 00:15:00,4.64482,4.65231,4.64242,4.64807,21000000.0
2009-02-24 00:21:00,4.64482,4.64967,4.64478,4.64478,3750000.0
2009-02-24 00:23:00,4.64265,4.65032,4.64062,4.6458,21000000.0
2009-02-24 00:30:00,4.64352,4.65101,4.64112,4.64788,24750000.0
2009-02-24 00:40:00,4.6425,4.6524,4.64039,4.64563,21000000.0
2009-02-24 00:41:00,4.64824,4.64824,4.63912,4.64771,6000000.0
2009-02-24 00:45:00,4.64292,4.65041,4.64052,4.64617,21000000.0
2009-02-24 00:59:00,4.64194,4.65032,4.63946,4.64629,21000000.0
2009-02-24 01:00:00,4.64553,4.65006,4.64142,4.65006,3750000.0
2009-02-24 01:09:00,4.64226,4.64979,4.63702,4.64519,21000000.0
2009-02-24 01:10:00,4.64838,4.64838,4.63962,4.64826,6000000.0
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 01:45:00,4.64082,4.64647,4.64082,4.64493,2250000.0
2009-02-24 01:51:00,4.64225,4.65091,4.63977,4.64619,21000000.0
2009-02-24 01:53:00,4.64473,4.64473,4.63917,4.64432,3000000.0
2009-02-24 01:54:00,4.64353,4.64888,4.64115,4.64623,6760000.0
2009-02-24 01:55:00,4.6452,4.64752,4.63865,4.64752,3380000.0
2009-02-24 01:56:00,4.64778,4.64873,4.6388,4.6474,7880000.0
2009-02-24 01:57:00,4.64199,4.64732,4.64199,4.64654,6380000.0
2009-02-24 01:58:00,4.64654,4.64654,4.6376,4.63878,5250000.0
2009-02-24 02:01:00,4.64097,4.64624,4.63696,4.6462,8250000.0
2009-02-24 02:02:00,4.6382,4.64597,4.63388,4.64296,20630000.0
2009-02-24 02:03:00,4.64604,4.64604,4.6336,4.64463,8250000.0
2009-02-24 02:04:00,4.64617,4.64737,4.64122,4.64161,6000000.0
2009-02-24 02:05:00,4.64641,4.64769,4.64228,4.6436,6380000.0
2009-02-24 02:06:00,4.64799,4.64799,4.63681,4.64117,3000000.0
2009-02-24 02:07:00,4.64669,4.64669,4.63869,4.64535,4500000.0
2009-02-24 02:08:00,4.64515,4.64834,4.64207,4.64552,7500000.0
2009-02-24 02:09:00,4.64106,4.64882,4.63698,4.64381,24390000.0
2009-02-24 02:10:00,4.64601,4.64716,4.64116,4.64281,5250000.0
2009-02-24 02:11:00,4.64511,4.64638,4.64149,4.64638,4500000.0
2009-02-24 02:12:00,4.64119,4.64577,4.64029,4.64461,3750000.0
2009-02-24 02:13:00,4.63701,4.64629,4.63701,4.64364,5250000.0
2009-02-24 02:14:00,4.64378,4.64422,4.6342,4.63856,27000000.0
2009-02-24 02:15:00,4.6488,4.6488,4.63588,4.63588,4130000.0
2009-02-24 02:16:00,4.64172,4.6452,4.6402,4.6452,6750000.0
2009-02-24 02:17:00,4.64149,4.64454,4.6392,4.64079,4500000.0
2009-02-24 02:18:00,4.6453,4.64671,4.63565,4.63565,4880000.0
2009-02-24 02:19:00,4.64538,4.64538,4.63772,4.64366,5250000.0
2009-02-24 02:20:00,4.64002,4.64672,4.64002,4.64028,5250000.0
2009-02-24 02:21:00,4.64678,4.64678,4.63703,4.64063,7500000.0
2009-02-24 02:22:00,4.63956,4.64443,4.63878,4.64287,4500000.0
2009-02-24 02:23:00,4.64499,4.64499,4.6393,4.63937,4500000.0
2009-02-24 02:24:00,4.64007,4.64527,4.63478,4.64527,3750000.0
2009-02-24 02:25:00,4.64181,4.64611,4.64144,4.64144,3750000.0
2009-02-24 02:26:00,4.64064,4.6491,4.63844,4.64324,23250000.0
2009-02-24 02:27:00,4.63739,4.64975,4.63739,4.6404,7500000.0
2009-02-24 02:28:00,4.64023,4.6453,4.63596,4.63596,3750000.0
2009-02-24 02:29:00,4.64478,4.64501,4.63422,4.64209,6380000.0
2009-02-24 02:30:00,4.64287,4.64921,4.63954,4.64294,23250000.0
2009-02-24 02:31:00,4.6444,4.64708,4.63944,4.6421,8630000.0
2009-02-24 02:32:00,4.64635,4.64635,4.6365,4.6365,1500000.0
2009-02-24 02:33:00,4.64586,4.64685,4.64319,4.64587,5250000.0
2009-02-24 02:34:00,4.64831,4.64831,4.64089,4.64428,4880000.0
2009-02-24 02:35:00,4.64548,4.64662,4.6371,4.64662,6750000.0
2009-02-24 02:36:00,4.64631,4.64676,4.63738,4.64405,6380000.0
2009-02-24 02:37:00,4.64131,4.64862,4.64131,4.64315,8250000.0
2009-02-24 02:38:00,4.64405,4.64496,4.63637,4.64496,4500000.0
2009-02-24 02:39:00,4.64612,4.64652,4.63706,4.64168,5250000.0
2009-02-24 02:40:00,4.64476,4.64691,4.64206,4.64206,5250000.0
2009-02-24 02:41:00,4.64661,4.64848,4.64247,4.64781,6000000.0
2009-02-24 02:42:00,4.64107,4.64558,4.63632,4.63736,5250000.0
2009-02-24 02:43:00,4.64663,4.64664,4.64184,4.64271,6000000.0
2009-02-24 02:44:00,4.64171,4.64981,4.63862,4.64489,25130000.0
2009-02-24 02:45:00,4.64707,4.65135,4.6461,4.64663,3750000.0
2009-02-24 02:46:00,4.64936,4.6523,4.64936,4.6521,3000000.0
2009-02-24 02:47:00,4.644,4.65365,4.644,4.64797,6000000.0
2009-02-24 02:48:00,4.64905,4.6534,4.6443,4.64829,6750000.0
2009-02-24 02:49:00,4.65081,4.65512,4.64466,4.65384,7500000.0
2009-02-24 02:50:00,4.65589,4.65626,4.64599,4.64668,8630000.0
2009-02-24 02:51:00,4.65022,4.6605,4.64889,4.65319,24380000.0
2009-02-24 02:53:00,4.65292,4.65997,4.65292,4.65565,7500000.0
2009-02-24 02:54:00,4.66392,4.66482,4.65933,4.66482,6000000.0
2009-02-24 02:55:00,4.66367,4.66367,4.6515,4.65837,7500000.0
2009-02-24 02:56:00,4.6606,4.66374,4.65793,4.66374,5250000.0
2009-02-24 02:57:00,4.66433,4.66434,4.65907,4.66386,6000000.0
2009-02-24 02:59:00,4.6635,4.6635,4.6545,4.6545,1500000.0
2009-02-24 03:00:00,4.65852,4.66601,4.65612,4.66177,21000000.0
2009-02-24 03:02:00,4.65904,4.6658,4.65656,4.66043,21000000.0
2009-02-24 03:06:00,4.65686,4.66624,4.65545,4.66061,21000000.0
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 03:45:00,4.65922,4.66671,4.65682,4.66247,21000000.0
2009-02-24 03:55:00,4.6589,4.66586,4.65698,4.66011,21000000.0
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 04:30:00,4.65982,4.66731,4.65742,4.66307,21000000.0
2009-02-24 04:39:00,4.66141,4.66281,4.65583,4.65583,6000000.0
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 05:45:00,4.65902,4.66651,4.65662,4.66227,21000000.0
2009-02-24 05:56:00,4.65854,4.66586,4.65675,4.66096,21000000.0
2009-02-24 05:59:00,4.65817,4.66676,4.65717,4.66107,21000000.0
2009-02-24 06:00:00,4.66162,4.66284,4.65926,4.65926,3000000.0
2009-02-24 06:09:00,4.65856,4.66699,4.65811,4.66129,21000000.0
2009-02-24 06:10:00,4.65715,4.66412,4.65663,4.65663,4500000.0
2009-02-24 06:15:00,4.65853,4.65853,4.65853,4.65853,750000.0
2009-02-24 06:16:00,4.65978,4.66382,4.65978,4.66344,2250000.0
2009-02-24 06:17:00,4.65708,4.66536,4.65513,4.66007,21000000.0
2009-02-24 06:24:00,4.65532,4.66345,4.65334,4.65839,21000000.0
2009-02-24 06:25:00,4.65623,4.66068,4.652,4.65613,4500000.0
2009-02-24 06:30:00,4.65662,4.66411,4.65422,4.65987,21000000.0
2009-02-24 06:44:00,4.65763,4.66063,4.65215,4.65762,3000000.0
2009-02-24 06:45:00,4.65442,4.66007,4.65442,4.66007,1500000.0
2009-02-24 07:00:00,4.65682,4.66431,4.65442,4.66007,21000000.0
2009-02-24 07:04:00,4.65527,4.66399,4.65527,4.65865,3750000.0
2009-02-24 07:05:00,4.65742,4.66475,4.6534,4.659,21000000.0
2009-02-24 07:07:00,4.65452,4.66374,4.65357,4.65874,21000000.0
2009-02-24 07:11:00,4.6554,4.66468,4.65299,4.65829,21000000.0
2009-02-24 07:12:00,4.65585,4.6618,4.65257,4.65257,6000000.0
2009-02-24 07:14:00,4.65829,4.66412,4.6543,4.6601,7500000.0
2009-02-24 07:15:00,4.66516,4.66687,4.6578,4.66687,5250000.0
2009-02-24 07:16:00,4.66712,4.66712,4.65685,4.66502,3000000.0
2009-02-24 07:17:00,4.66876,4.66876,4.66736,4.66736,1500000.0
2009-02-24 07:18:00,4.65997,4.66894,4.65687,4.66553,21000000.0
2009-02-24 07:19:00,4.66796,4.66851,4.66433,4.66433,2250000.0
2009-02-24 07:22:00,4.66365,4.67225,4.6599,4.66464,21000000.0
2009-02-24 07:28:00,4.6598,4.66521,4.6598,4.66521,1500000.0
2009-02-24 07:30:00,4.66152,4.66901,4.65912,4.66477,21000000.0
2009-02-24 07:31:00,4.6648,4.67146,4.66109,4.67146,3750000.0
2009-02-24 07:32:00,4.6715,4.67399,4.66397,4.67012,21000000.0
2009-02-24 07:33:00,4.66499,4.67401,4.66282,4.66282,3750000.0
2009-02-24 07:35:00,4.66232,4.66803,4.66232,4.66789,3000000.0
2009-02-24 07:36:00,4.65944,4.6688,4.65944,4.66757,4500000.0
2009-02-24 07:37:00,4.66089,4.66639,4.66089,4.66633,6000000.0
2009-02-24 07:40:00,4.66714,4.66714,4.65666,4.66035,6000000.0
2009-02-24 07:41:00,4.66456,4.66873,4.65984,4.66495,5250000.0
2009-02-24 07:42:00,4.66395,4.6741,4.66167,4.66689,21000000.0
2009-02-24 07:45:00,4.66951,4.66951,4.66951,4.66951,750000.0
2009-02-24 07:46:00,4.66227,4.66944,4.66207,4.66233,8250000.0
2009-02-24 07:47:00,4.66185,4.66968,4.65902,4.66611,21000000.0
2009-02-24 07:48:00,4.66944,4.66944,4.66046,4.66894,6000000.0
2009-02-24 07:53:00,4.66325,4.67191,4.66205,4.66614,21000000.0
2009-02-24 08:00:00,4.66289,4.67001,4.65819,4.66754,21000000.0
2009-02-24 08:01:00,4.6709,4.67133,4.66246,4.67133,6000000.0
2009-02-24 08:04:00,4.66429,4.67155,4.66189,4.66709,21000000.0
2009-02-24 08:06:00,4.66927,4.67029,4.66124,4.66124,9000000.0
2009-02-24 08:07:00,4.66299,4.67138,4.66299,4.6665,6000000.0
2009-02-24 08:12:00,4.66662,4.6733,4.66453,4.66834,21000000.0
2009-02-24 08:15:00,4.66652,4.67401,4.66412,4.66977,21000000.0
2009-02-24 08:21:00,4.66589,4.67405,4.66423,4.66889,21000000.0
2009-02-24 08:28:00,4.66743,4.66743,4.66743,4.66743,750000.0
2009-02-24 08:30:00,4.66732,4.67481,4.66492,4.67057,21000000.0
2009-02-24 08:45:00,4.66967,4.6718,4.66648,4.66956,6400000.0
2009-02-24 08:50:00,4.67194,4.67194,4.66363,4.66583,8250000.0
2009-02-24 08:55:00,4.67618,4.67618,4.6653,4.67436,10130000.0
2009-02-24 08:56:00,4.67393,4.68454,4.67314,4.67314,9000000.0
2009-02-24 08:57:00,4.67266,4.67951,4.66992,4.67837,8260000.0
2009-02-24 08:58:00,4.67655,4.67913,4.66928,4.66928,5630000.0
2009-02-24 08:59:00,4.67446,4.68035,4.6717,4.67824,4880000.0
2009-02-24 09:00:00,4.67829,4.68082,4.67067,4.67886,11630000.0
2009-02-24 09:02:00,4.68097,4.68168,4.67568,4.67568,5630000.0
2009-02-24 09:03:00,4.68139,4.68207,4.67208,4.67208,7500000.0
2009-02-24 09:04:00,4.67652,4.68076,4.67531,4.67703,5250000.0
2009-02-24 09:05:00,4.67148,4.68027,4.67091,4.67921,4140000.0
2009-02-24 09:06:00,4.68024,4.68287,4.67107,4.67358,12750000.0
2009-02-24 09:07:00,4.68163,4.68163,4.67896,4.67967,5250000.0
2009-02-24 09:08:00,4.68083,4.68166,4.67606,4.68083,5250000.0
2009-02-24 09:09:00,4.68116,4.68171,4.67702,4.67742,5250000.0
2009-02-24 09:10:00,4.67336,4.68322,4.67328,4.67328,6380000.0
2009-02-24 09:11:00,4.66723,4.67777,4.66723,4.66879,5630000.0
2009-02-24 09:12:00,4.67143,4.67143,4.66118,4.66453,10130000.0
2009-02-24 09:13:00,4.66554,4.6691,4.66195,4.66482,7130000.0
2009-02-24 09:14:00,4.65845,4.66324,4.65492,4.66112,4510000.0
2009-02-24 09:15:00,4.66084,4.66339,4.6522,4.66278,8630000.0
2009-02-24 09:16:00,4.65585,4.66096,4.64895,4.65937,10500000.0
2009-02-24 09:19:00,4.65673,4.65673,4.64825,4.64846,5250000.0
2009-02-24 09:20:00,4.65045,4.65513,4.64855,4.65157,8250000.0
2009-02-24 09:21:00,4.65466,4.65875,4.6528,4.6528,6750000.0
2009-02-24 09:22:00,4.65427,4.65646,4.65127,4.65633,8250000.0
2009-02-24 09:23:00,4.6549,4.6549,4.65036,4.65036,3000000.0
2009-02-24 09:25:00,4.65105,4.65522,4.64613,4.64941,5640000.0
2009-02-24 09:26:00,4.64642,4.65537,4.6419,4.64725,12020000.0
2009-02-24 09:27:00,4.65463,4.65463,4.64818,4.64818,7880000.0
2009-02-24 09:28:00,4.65254,4.65297,4.64288,4.65282,8640000.0
2009-02-24 09:29:00,4.6572,4.6572,4.64657,4.65409,7130000.0
2009-02-24 09:30:00,4.65408,4.65581,4.64306,4.64489,12020000.0
2009-02-24 09:31:00,4.65292,4.65365,4.64831,4.65232,5260000.0
2009-02-24 09:32:00,4.66411,4.66411,4.65707,4.6582,3750000.0
2009-02-24 09:33:00,4.65487,4.65921,4.65316,4.65921,4880000.0
2009-02-24 09:34:00,4.66004,4.66062,4.65374,4.65548,7510000.0
2009-02-24 09:35:00,4.65873,4.65873,4.6513,4.65863,5250000.0
2009-02-24 09:36:00,4.65279,4.65876,4.65279,4.65789,6010000.0
2009-02-24 09:37:00,4.65566,4.65645,4.64646,4.64646,6000000.0
2009-02-24 09:38:00,4.65476,4.65476,4.64511,4.64721,3780000.0
2009-02-24 09:39:00,4.64887,4.65214,4.64887,4.64976,5260000.0
2009-02-24 09:40:00,4.6513,4.65538,4.64921,4.64921,5640000.0
2009-02-24 09:41:00,4.65389,4.65389,4.64561,4.6482,7890000.0
2009-02-24 09:42:00,4.64747,4.65522,4.64587,4.65467,4510000.0
2009-02-24 09:43:00,4.65599,4.65829,4.64851,4.64851,7140000.0
2009-02-24 09:44:00,4.65795,4.6585,4.65289,4.65594,8260000.0
2009-02-24 09:45:00,4.65912,4.65912,4.64702,4.65759,10900000.0
2009-02-24 09:46:00,4.65937,4.66001,4.65473,4.65933,5630000.0
2009-02-24 09:47:00,4.65068,4.65873,4.64896,4.65873,7130000.0
2009-02-24 09:50:00,4.65992,4.66186,4.6554,4.66186,6010000.0
2009-02-24 09:51:00,4.66111,4.66111,4.65463,4.65988,5630000.0
2009-02-24 09:52:00,4.66011,4.66142,4.65657,4.65777,10130000.0
2009-02-24 09:53:00,4.65424,4.65825,4.65146,4.65664,8250000.0
2009-02-24 09:54:00,4.6556,4.65677,4.64588,4.6464,7500000.0
2009-02-24 09:55:00,4.65569,4.65711,4.6467,4.64724,9000000.0
2009-02-24 09:56:00,4.65499,4.65958,4.65231,4.65248,9000000.0
2009-02-24 09:57:00,4.65268,4.65685,4.64536,4.64536,7500000.0
2009-02-24 09:58:00,4.65633,4.65837,4.65367,4.65634,8250000.0
2009-02-24 10:00:00,4.65442,4.66014,4.65032,4.65922,14640000.0
2009-02-24 10:01:00,4.64914,4.6542,4.64501,4.6542,7140000.0
2009-02-24 10:03:00,4.65391,4.6551,4.64562,4.65042,6000000.0
2009-02-24 10:04:00,4.64893,4.65316,4.64893,4.65085,4880000.0
2009-02-24 10:05:00,4.64863,4.64997,4.64246,4.64927,7130000.0
2009-02-24 10:06:00,4.64856,4.65068,4.64096,4.6481,7500000.0
2009-02-24 10:07:00,4.64814,4.64814,4.64017,4.64477,5250000.0
2009-02-24 10:08:00,4.63811,4.64823,4.63811,4.64556,8250000.0
2009-02-24 10:09:00,4.64641,4.64641,4.63767,4.64166,5250000.0
2009-02-24 10:10:00,4.63601,4.63882,4.6326,4.63882,5260000.0
2009-02-24 10:11:00,4.64043,4.64043,4.62494,4.63763,8250000.0
2009-02-24 10:12:00,4.62976,4.63891,4.62976,4.63601,5260000.0
2009-02-24 10:13:00,4.63327,4.63889,4.63327,4.63646,4510000.0
2009-02-24 10:14:00,4.63235,4.63793,4.62928,4.62928,5630000.0
2009-02-24 10:15:00,4.62996,4.63399,4.62821,4.63342,7880000.0
2009-02-24 10:16:00,4.63249,4.63255,4.62351,4.62975,6380000.0
2009-02-24 10:17:00,4.6356,4.6377,4.63195,4.63428,8250000.0
2009-02-24 10:18:00,4.63923,4.63936,4.6295,4.63882,6750000.0
2009-02-24 10:19:00,4.64034,4.64148,4.63744,4.64076,6750000.0
2009-02-24 10:20:00,4.63385,4.64507,4.63198,4.63856,19890000.0
2009-02-24 10:21:00,4.64014,4.64875,4.63704,4.64412,6000000.0
2009-02-24 10:22:00,4.64379,4.64882,4.64257,4.64304,8250000.0
2009-02-24 10:23:00,4.64103,4.64788,4.63777,4.63883,7500000.0
2009-02-24 10:24:00,4.63937,4.64752,4.63644,4.64308,20630000.0
2009-02-24 10:25:00,4.64349,4.64784,4.6384,4.64653,7880000.0
2009-02-24 10:26:00,4.64627,4.64651,4.63696,4.64528,7880000.0
2009-02-24 10:27:00,4.64508,4.64923,4.64416,4.6477,5630000.0
2009-02-24 10:28:00,4.64719,4.64803,4.64144,4.64694,4510000.0
2009-02-24 10:29:00,4.64837,4.65154,4.64302,4.64974,8250000.0
2009-02-24 10:30:00,4.64761,4.65691,4.64274,4.64337,18010000.0
2009-02-24 10:31:00,4.65276,4.65398,4.64415,4.65141,5250000.0
2009-02-24 10:32:00,4.64672,4.66492,4.64672,4.66492,6000000.0
2009-02-24 10:33:00,4.65668,4.66794,4.65668,4.66224,7880000.0
2009-02-24 10:34:00,4.65633,4.66437,4.65439,4.65754,21000000.0
2009-02-24 10:35:00,4.6562,4.66084,4.65243,4.66063,5260000.0
2009-02-24 10:36:00,4.66096,4.66096,4.65393,4.65864,7500000.0
2009-02-24 10:37:00,4.66063,4.66209,4.65012,4.65868,7880000.0
2009-02-24 10:38:00,4.65168,4.66118,4.65168,4.65586,20260000.0
2009-02-24 10:39:00,4.66022,4.6605,4.65485,4.65858,6380000.0
2009-02-24 10:40:00,4.656,4.66082,4.65417,4.6556,7500000.0
2009-02-24 10:41:00,4.65258,4.66194,4.65258,4.66194,4880000.0
2009-02-24 10:42:00,4.66098,4.66234,4.65244,4.65244,7880000.0
2009-02-24 10:43:00,4.65977,4.66532,4.65361,4.66093,6000000.0
2009-02-24 10:44:00,4.65909,4.66216,4.65371,4.66192,7130000.0
2009-02-24 10:45:00,4.6572,4.66255,4.65698,4.65809,6760000.0
2009-02-24 10:46:00,4.65424,4.65936,4.64956,4.65935,8260000.0
2009-02-24 10:47:00,4.65955,4.66089,4.64996,4.64996,6380000.0
2009-02-24 10:48:00,4.6579,4.6579,4.64751,4.65195,4880000.0
2009-02-24 10:49:00,4.6562,4.65705,4.64802,4.65705,5250000.0
2009-02-24 10:50:00,4.65688,4.66016,4.64846,4.65939,6760000.0
2009-02-24 10:51:00,4.65577,4.66026,4.65395,4.65395,7500000.0
2009-02-24 10:52:00,4.6593,4.66121,4.65462,4.65505,7130000.0
2009-02-24 10:53:00,4.65721,4.661,4.6547,4.6547,6000000.0
2009-02-24 10:54:00,4.65983,4.66173,4.65664,4.65664,4880000.0
2009-02-24 10:55:00,4.66153,4.66153,4.65556,4.65556,7880000.0
2009-02-24 10:56:00,4.65506,4.65999,4.64997,4.65708,7500000.0
2009-02-24 10:57:00,4.65746,4.65746,4.64783,4.65647,5630000.0
2009-02-24 10:58:00,4.65463,4.65751,4.64797,4.65292,7880000.0
2009-02-24 10:59:00,4.64823,4.65954,4.64823,4.65373,6760000.0
2009-02-24 11:00:00,4.65797,4.66351,4.65424,4.66087,10130000.0
2009-02-24 11:01:00,4.66091,4.66224,4.65536,4.65587,6010000.0
2009-02-24 11:02:00,4.66007,4.66018,4.65382,4.66018,4880000.0
2009-02-24 11:03:00,4.65889,4.66085,4.64642,4.65953,10130000.0
2009-02-24 11:04:00,4.65934,4.66192,4.65596,4.6573,6000000.0
2009-02-24 11:05:00,4.65862,4.66171,4.65156,4.65156,9000000.0
2009-02-24 11:06:00,4.65792,4.66299,4.65392,4.65392,5250000.0
2009-02-24 11:07:00,4.66347,4.6643,4.65567,4.65719,7880000.0
2009-02-24 11:08:00,4.66013,4.66864,4.65816,4.66232,6000000.0
2009-02-24 11:09:00,4.66405,4.67071,4.66147,4.66147,6000000.0
2009-02-24 11:10:00,4.67047,4.67594,4.66425,4.67184,6750000.0
2009-02-24 11:11:00,4.67292,4.67521,4.66926,4.67327,5250000.0
2009-02-24 11:12:00,4.67509,4.67509,4.6669,4.67352,8260000.0
2009-02-24 11:13:00,4.66917,4.67423,4.6683,4.67331,10500000.0
2009-02-24 11:14:00,4.67404,4.67404,4.66502,4.66502,5250000.0
2009-02-24 11:15:00,4.66871,4.67351,4.66323,4.66942,9750000.0
2009-02-24 11:16:00,4.66877,4.67055,4.66191,4.66733,7880000.0
2009-02-24 11:17:00,4.67113,4.67113,4.66026,4.66574,8250000.0
2009-02-24 11:18:00,4.66096,4.67096,4.66096,4.66406,8260000.0
2009-02-24 11:19:00,4.66501,4.66913,4.65669,4.6632,5630000.0
2009-02-24 11:20:00,4.65387,4.6636,4.65387,4.65979,6750000.0
2009-02-24 11:21:00,4.65889,4.66363,4.6576,4.66146,6750000.0
2009-02-24 11:22:00,4.66336,4.66374,4.65751,4.66061,6380000.0
2009-02-24 11:23:00,4.66275,4.66498,4.65271,4.66318,6000000.0
2009-02-24 11:24:00,4.6636,4.66394,4.65767,4.66238,13880000.0
2009-02-24 11:25:00,4.6626,4.66392,4.65538,4.66279,6760000.0
2009-02-24 11:26:00,4.66131,4.66295,4.65331,4.66295,7500000.0
2009-02-24 11:27:00,4.65641,4.66354,4.65151,4.66331,7500000.0
2009-02-24 11:28:00,4.66879,4.67062,4.65862,4.66577,4890000.0
2009-02-24 11:29:00,4.66945,4.66945,4.66189,4.66308,5250000.0
2009-02-24 11:30:00,4.66842,4.66842,4.66173,4.66738,10890000.0
2009-02-24 11:31:00,4.6578,4.66998,4.6578,4.66769,4130000.0
2009-02-24 11:32:00,4.66973,4.66987,4.66461,4.66947,6380000.0
2009-02-24 11:33:00,4.66902,4.66936,4.66274,4.66634,6000000.0
2009-02-24 11:34:00,4.66654,4.66787,4.65756,4.66273,5630000.0
2009-02-24 11:35:00,4.66792,4.66873,4.65841,4.66729,7130000.0
2009-02-24 11:36:00,4.66409,4.66985,4.65875,4.66773,12000000.0
2009-02-24 11:37:00,4.66456,4.67051,4.66142,4.6617,6000000.0
2009-02-24 11:38:00,4.66359,4.66826,4.65786,4.66706,9380000.0
2009-02-24 11:39:00,4.66549,4.66612,4.65514,4.65514,6760000.0
2009-02-24 11:40:00,4.65932,4.6648,4.65722,4.66433,6750000.0
2009-02-24 11:41:00,4.66268,4.66987,4.6592,4.66401,6000000.0
2009-02-24 11:42:00,4.66698,4.66742,4.65893,4.65893,5250000.0
2009-02-24 11:43:00,4.66708,4.66853,4.65734,4.66359,10140000.0
2009-02-24 11:44:00,4.6684,4.6684,4.65647,4.66671,14260000.0
2009-02-24 11:45:00,4.66743,4.66975,4.66349,4.66701,13510000.0
2009-02-24 11:46:00,4.66438,4.66925,4.66019,4.66925,4880000.0
2009-02-24 11:47:00,4.66503,4.67202,4.6608,4.67202,6750000.0
2009-02-24 11:48:00,4.67021,4.67021,4.65712,4.66841,5250000.0
2009-02-24 11:49:00,4.6708,4.6708,4.66522,4.66594,6380000.0
2009-02-24 11:50:00,4.66768,4.67316,4.66255,4.66569,7500000.0
2009-02-24 11:51:00,4.66942,4.67007,4.66412,4.66919,7500000.0
2009-02-24 11:52:00,4.66611,4.67164,4.66564,4.67027,7130000.0
2009-02-24 11:53:00,4.66927,4.66935,4.66327,4.66426,8250000.0
2009-02-24 11:54:00,4.67198,4.673,4.66631,4.66631,6380000.0
2009-02-24 11:55:00,4.67057,4.67956,4.67018,4.67621,6380000.0
2009-02-24 11:56:00,4.68013,4.68319,4.67535,4.68174,5250000.0
2009-02-24 11:57:00,4.6809,4.68315,4.67606,4.67606,5630000.0
2009-02-24 11:58:00,4.67776,4.6864,4.67776,4.67907,7880000.0
2009-02-24 11:59:00,4.68105,4.68273,4.67641,4.68273,4880000.0
2009-02-24 12:00:00,4.68063,4.6855,4.67997,4.68042,9380000.0
2009-02-24 12:01:00,4.68378,4.68625,4.68019,4.68625,6750000.0
2009-02-24 12:02:00,4.67909,4.68673,4.67631,4.68181,19890000.0
2009-02-24 12:03:00,4.67917,4.68389,4.67571,4.67864,8250000.0
2009-02-24 12:04:00,4.68327,4.68397,4.67957,4.6828,6750000.0
2009-02-24 12:05:00,4.67666,4.68402,4.67666,4.68402,6000000.0
2009-02-24 12:06:00,4.67951,4.68426,4.67901,4.68397,8630000.0
2009-02-24 12:07:00,4.67797,4.68605,4.67797,4.68072,5250000.0
2009-02-24 12:08:00,4.68738,4.69057,4.68284,4.69057,7880000.0
2009-02-24 12:09:00,4.68993,4.69987,4.68511,4.69359,7130000.0
2009-02-24 12:10:00,4.68569,4.69268,4.68466,4.69203,9000000.0
2009-02-24 12:11:00,4.69172,4.69172,4.68447,4.69088,5250000.0
2009-02-24 12:12:00,4.69069,4.69069,4.6843,4.68566,6000000.0
2009-02-24 12:13:00,4.68361,4.68793,4.68361,4.68442,5250000.0
2009-02-24 12:14:00,4.6842,4.68768,4.68168,4.68737,7500000.0
2009-02-24 12:15:00,4.68951,4.68976,4.68109,4.68531,11630000.0
2009-02-24 12:16:00,4.68641,4.69123,4.68607,4.68607,6010000.0
2009-02-24 12:17:00,4.68828,4.68828,4.67488,4.68772,8250000.0
2009-02-24 12:18:00,4.67844,4.68888,4.67844,4.68756,6750000.0
2009-02-24 12:19:00,4.68811,4.69427,4.68495,4.69287,10130000.0
2009-02-24 12:20:00,4.693,4.69394,4.68261,4.68952,8260000.0
2009-02-24 12:21:00,4.69114,4.69232,4.69052,4.69059,5250000.0
2009-02-24 12:22:00,4.68301,4.69155,4.6825,4.6825,7510000.0
2009-02-24 12:23:00,4.69228,4.69228,4.68685,4.69187,8630000.0
2009-02-24 12:24:00,4.69147,4.69147,4.6815,4.68564,10130000.0
2009-02-24 12:25:00,4.68108,4.68814,4.67939,4.68667,10520000.0
2009-02-24 12:26:00,4.68454,4.68781,4.67937,4.68706,7130000.0
2009-02-24 12:27:00,4.69044,4.69155,4.68399,4.68989,6000000.0
2009-02-24 12:28:00,4.69161,4.69161,4.68728,4.6899,7130000.0
2009-02-24 12:29:00,4.6857,4.69226,4.6857,4.69226,5630000.0
2009-02-24 12:30:00,4.68235,4.69247,4.68151,4.68953,19130000.0
2009-02-24 12:31:00,4.69186,4.69186,4.68254,4.68964,7510000.0
2009-02-24 12:32:00,4.68937,4.68937,4.68119,4.68579,7130000.0
2009-02-24 12:33:00,4.6781,4.69041,4.6781,4.68668,7130000.0
2009-02-24 12:34:00,4.6889,4.6889,4.68207,4.68595,6000000.0
2009-02-24 12:35:00,4.68698,4.68698,4.67128,4.68173,10130000.0
2009-02-24 12:36:00,4.68298,4.68298,4.67248,4.68095,6380000.0
2009-02-24 12:37:00,4.67936,4.68162,4.67468,4.67588,7880000.0
2009-02-24 12:38:00,4.68043,4.68295,4.67844,4.67844,5250000.0
2009-02-24 12:39:00,4.68165,4.68204,4.67036,4.67505,6750000.0
2009-02-24 12:40:00,4.68203,4.68251,4.67634,4.67958,8260000.0
2009-02-24 12:41:00,4.67755,4.68125,4.67127,4.68064,6380000.0
2009-02-24 12:42:00,4.67688,4.68212,4.6714,4.68212,7880000.0
2009-02-24 12:43:00,4.68132,4.68242,4.67061,4.67061,7130000.0
2009-02-24 12:44:00,4.68337,4.68338,4.67309,4.67959,8630000.0
2009-02-24 12:45:00,4.68617,4.68901,4.67851,4.68763,15000000.0
2009-02-24 12:46:00,4.67912,4.69033,4.67912,4.68757,14630000.0
2009-02-24 12:47:00,4.68837,4.68862,4.67788,4.68779,8250000.0
2009-02-24 12:48:00,4.68505,4.68725,4.68058,4.6823,10890000.0
2009-02-24 12:49:00,4.68397,4.68553,4.67895,4.67988,7880000.0
2009-02-24 12:50:00,4.68334,4.68413,4.67377,4.68293,7880000.0
2009-02-24 12:51:00,4.68407,4.68407,4.67325,4.67325,7880000.0
2009-02-24 12:52:00,4.68365,4.68392,4.66992,4.68159,5630000.0
2009-02-24 12:53:00,4.6817,4.6817,4.66823,4.67739,6380000.0
2009-02-24 12:54:00,4.6827,4.68312,4.67577,4.67577,6750000.0
2009-02-24 12:55:00,4.68041,4.68109,4.67107,4.67945,8630000.0
2009-02-24 12:56:00,4.676,4.68211,4.67091,4.67714,7130000.0
2009-02-24 12:57:00,4.68209,4.68209,4.67163,4.68126,7880000.0
2009-02-24 12:58:00,4.67761,4.68269,4.67761,4.68269,6000000.0
2009-02-24 12:59:00,4.68262,4.68262,4.67622,4.68095,8250000.0
2009-02-24 13:00:00,4.67456,4.68611,4.67371,4.67942,13130000.0
2009-02-24 13:01:00,4.68087,4.68087,4.67463,4.67752,8250000.0
2009-02-24 13:02:00,4.67519,4.67614,4.67258,4.67432,6000000.0
2009-02-24 13:03:00,4.67209,4.67742,4.67098,4.67666,7880000.0
2009-02-24 13:04:00,4.67509,4.67638,4.67509,4.6756,6000000.0
2009-02-24 13:05:00,4.67499,4.67999,4.66938,4.66938,5630000.0
2009-02-24 13:06:00,4.67646,4.67857,4.67496,4.67496,4880000.0
2009-02-24 13:07:00,4.67594,4.67988,4.67091,4.67464,9000000.0
2009-02-24 13:08:00,4.67634,4.67944,4.67634,4.67803,4880000.0
2009-02-24 13:09:00,4.67914,4.67967,4.67359,4.6743,6010000.0
2009-02-24 13:10:00,4.67812,4.68016,4.67727,4.68016,6380000.0
2009-02-24 13:11:00,4.68009,4.68009,4.67424,4.67992,5250000.0
2009-02-24 13:12:00,4.67722,4.67722,4.66507,4.66532,8250000.0
2009-02-24 13:13:00,4.66627,4.67444,4.66627,4.67004,6000000.0
2009-02-24 13:14:00,4.67675,4.67675,4.6656,4.67541,4880000.0
2009-02-24 13:15:00,4.67779,4.67896,4.66794,4.67896,7500000.0
2009-02-24 13:16:00,4.67852,4.67858,4.67004,4.6761,6000000.0
2009-02-24 13:17:00,4.6716,4.67728,4.6644,4.67728,7500000.0
2009-02-24 13:18:00,4.67536,4.67954,4.66709,4.6789,7130000.0
2009-02-24 13:19:00,4.67511,4.68204,4.67264,4.67264,7130000.0
2009-02-24 13:20:00,4.67612,4.68129,4.67331,4.68051,7130000.0
2009-02-24 13:21:00,4.67747,4.68188,4.67357,4.67359,6760000.0
2009-02-24 13:22:00,4.68073,4.68391,4.67498,4.67498,8250000.0
2009-02-24 13:23:00,4.67552,4.6809,4.67552,4.67596,6000000.0
2009-02-24 13:24:00,4.67961,4.67961,4.66742,4.67693,7510000.0
2009-02-24 13:25:00,4.67534,4.67627,4.66777,4.67594,7500000.0
2009-02-24 13:26:00,4.67524,4.67754,4.66926,4.66926,6010000.0
2009-02-24 13:27:00,4.67349,4.67583,4.6644,4.67508,6760000.0
2009-02-24 13:28:00,4.67337,4.67398,4.66747,4.67398,7500000.0
2009-02-24 13:29:00,4.6697,4.67435,4.66424,4.66972,9380000.0
2009-02-24 13:30:00,4.66852,4.67433,4.66412,4.66412,13880000.0
2009-02-24 13:31:00,4.67187,4.67765,4.66942,4.67397,6750000.0
2009-02-24 13:32:00,4.67547,4.6822,4.66991,4.6822,6750000.0
2009-02-24 13:33:00,4.67719,4.68037,4.67229,4.67961,6380000.0
2009-02-24 13:34:00,4.67365,4.67816,4.66937,4.676,10510000.0
2009-02-24 13:35:00,4.6768,4.6794,4.66932,4.6794,8640000.0
2009-02-24 13:36:00,4.67685,4.67817,4.66933,4.67791,11250000.0
2009-02-24 13:37:00,4.67474,4.68049,4.6689,4.6759,11640000.0
2009-02-24 13:38:00,4.67583,4.68201,4.67367,4.67781,10130000.0
2009-02-24 13:39:00,4.68224,4.68333,4.67743,4.68333,11250000.0
2009-02-24 13:40:00,4.67441,4.68453,4.67441,4.68216,7510000.0
2009-02-24 13:41:00,4.6835,4.68637,4.68062,4.68494,6750000.0
2009-02-24 13:42:00,4.68429,4.68517,4.67823,4.67909,7130000.0
2009-02-24 13:43:00,4.68391,4.68391,4.67751,4.67842,9000000.0
2009-02-24 13:44:00,4.68084,4.68388,4.67768,4.67815,9760000.0
2009-02-24 13:45:00,4.6841,4.6849,4.67582,4.68388,13130000.0
2009-02-24 13:46:00,4.68268,4.68334,4.67234,4.6794,7880000.0
2009-02-24 13:47:00,4.68492,4.68629,4.68133,4.68624,7880000.0
2009-02-24 13:48:00,4.67812,4.68688,4.67812,4.6856,5250000.0
2009-02-24 13:49:00,4.6823,4.68503,4.67867,4.68503,5250000.0
2009-02-24 13:50:00,4.68439,4.68687,4.68129,4.68334,9010000.0
2009-02-24 13:51:00,4.68519,4.68519,4.67692,4.68358,9380000.0
2009-02-24 13:52:00,4.67987,4.68549,4.67765,4.67909,7140000.0
2009-02-24 13:53:00,4.68088,4.68541,4.68032,4.68381,5250000.0
2009-02-24 13:54:00,4.68034,4.68659,4.68034,4.68596,10500000.0
2009-02-24 13:55:00,4.68373,4.68481,4.67417,4.68268,10880000.0
2009-02-24 13:56:00,4.68269,4.68396,4.67804,4.67804,7880000.0
2009-02-24 13:57:00,4.68082,4.68796,4.67987,4.68796,6750000.0
2009-02-24 13:58:00,4.6882,4.6882,4.68247,4.68352,6000000.0
2009-02-24 13:59:00,4.67992,4.69047,4.67992,4.69047,6750000.0
2009-02-24 14:00:00,4.68942,4.69116,4.68116,4.69012,9760000.0
2009-02-24 14:01:00,4.69012,4.69047,4.68504,4.68918,5250000.0
2009-02-24 14:02:00,4.6891,4.6891,4.6826,4.68359,6750000.0
2009-02-24 14:03:00,4.68552,4.68679,4.68131,4.68203,6000000.0
2009-02-24 14:04:00,4.68541,4.68908,4.67798,4.68307,10890000.0
2009-02-24 14:05:00,4.68686,4.68726,4.68166,4.68703,7130000.0
2009-02-24 14:06:00,4.68852,4.69276,4.68232,4.68899,17250000.0
2009-02-24 14:07:00,4.68265,4.68804,4.67723,4.67723,6750000.0
2009-02-24 14:08:00,4.6821,4.68896,4.67858,4.68388,20630000.0
2009-02-24 14:09:00,4.68045,4.6878,4.67892,4.6857,5630000.0
2009-02-24 14:10:00,4.68457,4.68889,4.68149,4.68489,6000000.0
2009-02-24 14:11:00,4.68739,4.68862,4.6785,4.68131,7500000.0
2009-02-24 14:12:00,4.68626,4.68626,4.6779,4.68321,6000000.0
2009-02-24 14:13:00,4.68192,4.68411,4.67368,4.68302,7880000.0
2009-02-24 14:14:00,4.68348,4.6843,4.67807,4.67868,6000000.0
2009-02-24 14:15:00,4.68526,4.68586,4.67722,4.68329,7130000.0
2009-02-24 14:16:00,4.68302,4.68816,4.68256,4.68369,5260000.0
2009-02-24 14:17:00,4.68541,4.68769,4.67687,4.68189,4880000.0
2009-02-24 14:18:00,4.67823,4.68421,4.67335,4.68294,5260000.0
2009-02-24 14:19:00,4.68194,4.68577,4.68,4.68181,7500000.0
2009-02-24 14:20:00,4.67755,4.68227,4.67755,4.68187,6000000.0
2009-02-24 14:21:00,4.6799,4.6799,4.67384,4.67426,4880000.0
2009-02-24 14:22:00,4.67626,4.67917,4.67208,4.67208,7880000.0
2009-02-24 14:23:00,4.67463,4.68084,4.67463,4.68023,6750000.0
2009-02-24 14:24:00,4.67815,4.68135,4.67503,4.68117,10880000.0
2009-02-24 14:25:00,4.67693,4.68725,4.67284,4.68462,9380000.0
2009-02-24 14:26:00,4.67775,4.68523,4.67612,4.67907,7510000.0
2009-02-24 14:27:00,4.679,4.67935,4.66841,4.67774,9750000.0
2009-02-24 14:28:00,4.6766,4.68075,4.67301,4.67527,6380000.0
2009-02-24 14:29:00,4.68075,4.68244,4.67674,4.67674,5250000.0
2009-02-24 14:30:00,4.68336,4.68336,4.67257,4.67257,10130000.0
2009-02-24 14:31:00,4.68069,4.68276,4.67664,4.68276,4510000.0
2009-02-24 14:32:00,4.68176,4.68496,4.67626,4.68462,7130000.0
2009-02-24 14:33:00,4.68454,4.68454,4.67819,4.67819,5250000.0
2009-02-24 14:34:00,4.68273,4.68321,4.67686,4.68165,11630000.0
2009-02-24 14:35:00,4.67633,4.68307,4.67259,4.68174,6000000.0
2009-02-24 14:36:00,4.68077,4.68164,4.673,4.6788,5630000.0
2009-02-24 14:37:00,4.67752,4.68315,4.67752,4.68276,7500000.0
2009-02-24 14:38:00,4.68095,4.68155,4.67605,4.68038,7510000.0
2009-02-24 14:39:00,4.67704,4.68164,4.67041,4.67626,9380000.0
2009-02-24 14:40:00,4.67863,4.68519,4.67308,4.68225,6750000.0
2009-02-24 14:41:00,4.67795,4.68227,4.6722,4.68174,8630000.0
2009-02-24 14:42:00,4.67937,4.6827,4.67609,4.6827,5630000.0
2009-02-24 14:43:00,4.68009,4.68282,4.67322,4.67322,7500000.0
2009-02-24 14:44:00,4.67624,4.68075,4.67515,4.68075,7500000.0
2009-02-24 14:45:00,4.68186,4.68339,4.67676,4.68332,10500000.0
2009-02-24 14:46:00,4.67692,4.68271,4.67506,4.67692,5260000.0
2009-02-24 14:47:00,4.68164,4.68282,4.6756,4.68282,7880000.0
2009-02-24 14:48:00,4.67411,4.68451,4.67411,4.67965,6000000.0
2009-02-24 14:49:00,4.6793,4.68152,4.67315,4.68152,6000000.0
2009-02-24 14:50:00,4.67547,4.684,4.67537,4.68379,6000000.0
2009-02-24 14:51:00,4.6742,4.68323,4.6742,4.67942,9380000.0
2009-02-24 14:52:00,4.67602,4.67963,4.6702,4.67495,7880000.0
2009-02-24 14:53:00,4.67846,4.681,4.67022,4.67168,7500000.0
2009-02-24 14:54:00,4.67449,4.6799,4.67164,4.67759,13510000.0
2009-02-24 14:55:00,4.67631,4.68095,4.66749,4.67921,12380000.0
2009-02-24 14:56:00,4.67671,4.6783,4.66605,4.6783,12380000.0
2009-02-24 14:57:00,4.67154,4.67609,4.66707,4.67319,13130000.0
2009-02-24 14:58:00,4.67497,4.67723,4.67138,4.67575,13880000.0
2009-02-24 14:59:00,4.67554,4.67665,4.67135,4.6759,6010000.0
2009-02-24 15:00:00,4.67821,4.67993,4.6671,4.67662,12760000.0
2009-02-24 15:01:00,4.67173,4.67585,4.66539,4.67545,9760000.0
2009-02-24 15:02:00,4.67567,4.67631,4.6694,4.67532,12760000.0
2009-02-24 15:03:00,4.67298,4.67626,4.6668,4.67614,7130000.0
2009-02-24 15:04:00,4.67566,4.67566,4.67144,4.67312,5250000.0
2009-02-24 15:05:00,4.67203,4.67898,4.66477,4.67794,8630000.0
2009-02-24 15:06:00,4.67596,4.6817,4.6732,4.68056,7890000.0
2009-02-24 15:07:00,4.68054,4.6814,4.67252,4.67252,7510000.0
2009-02-24 15:08:00,4.67484,4.67995,4.67358,4.67538,6010000.0
2009-02-24 15:09:00,4.67741,4.67817,4.66806,4.6742,7880000.0
2009-02-24 15:10:00,4.67841,4.67868,4.67002,4.67002,5250000.0
2009-02-24 15:11:00,4.67893,4.68039,4.67035,4.67964,5630000.0
2009-02-24 15:12:00,4.6767,4.67985,4.67001,4.67001,6750000.0
2009-02-24 15:13:00,4.67245,4.68273,4.67245,4.67707,6760000.0
2009-02-24 15:14:00,4.67429,4.6778,4.66191,4.66191,4880000.0
2009-02-24 15:15:00,4.66233,4.67563,4.66232,4.67563,9000000.0
2009-02-24 15:16:00,4.67454,4.67556,4.66672,4.6732,9010000.0
2009-02-24 15:17:00,4.67077,4.67666,4.67077,4.67266,4880000.0
2009-02-24 15:18:00,4.67387,4.67571,4.67125,4.67125,6380000.0
2009-02-24 15:19:00,4.67399,4.67626,4.67083,4.67263,5630000.0
2009-02-24 15:20:00,4.67514,4.67555,4.6671,4.6671,6000000.0
2009-02-24 15:21:00,4.67455,4.67633,4.66689,4.66689,5250000.0
2009-02-24 15:22:00,4.67026,4.67658,4.66554,4.67074,6380000.0
2009-02-24 15:23:00,4.67466,4.67655,4.66625,4.67348,8250000.0
2009-02-24 15:24:00,4.67179,4.67529,4.66305,4.67146,6000000.0
2009-02-24 15:25:00,4.67419,4.67563,4.66917,4.67318,5630000.0
2009-02-24 15:26:00,4.67548,4.67645,4.66694,4.67021,8250000.0
2009-02-24 15:27:00,4.67465,4.67696,4.67065,4.67393,7880000.0
2009-02-24 15:28:00,4.67633,4.67633,4.66587,4.66962,8250000.0
2009-02-24 15:29:00,4.67444,4.67732,4.66714,4.67519,11630000.0
2009-02-24 15:30:00,4.67602,4.67602,4.6687,4.67003,6760000.0
2009-02-24 15:31:00,4.67335,4.67534,4.66915,4.66915,8250000.0
2009-02-24 15:32:00,4.66732,4.67397,4.66728,4.6717,7130000.0
2009-02-24 15:33:00,4.66389,4.67105,4.66246,4.66846,4880000.0
2009-02-24 15:34:00,4.66986,4.67271,4.66665,4.66745,4880000.0
2009-02-24 15:35:00,4.67042,4.67123,4.66415,4.66911,6000000.0
2009-02-24 15:36:00,4.67008,4.67052,4.66406,4.6656,4510000.0
2009-02-24 15:37:00,4.65967,4.67288,4.65967,4.66704,6000000.0
2009-02-24 15:38:00,4.67198,4.68593,4.67198,4.68593,6750000.0
2009-02-24 15:39:00,4.68169,4.68586,4.67852,4.68421,7500000.0
2009-02-24 15:40:00,4.67081,4.68203,4.67081,4.67782,8250000.0
2009-02-24 15:41:00,4.68317,4.68702,4.67883,4.6863,13880000.0
2009-02-24 15:42:00,4.6866,4.6866,4.67101,4.67709,11250000.0
2009-02-24 15:43:00,4.67722,4.68564,4.67481,4.6856,7510000.0
2009-02-24 15:44:00,4.68463,4.68463,4.67415,4.68296,14630000.0
2009-02-24 15:45:00,4.68458,4.6868,4.6761,4.6866,12750000.0
2009-02-24 15:46:00,4.687,4.69604,4.687,4.68891,8250000.0
2009-02-24 15:47:00,4.69024,4.70014,4.68702,4.68702,6750000.0
2009-02-24 15:48:00,4.68509,4.69273,4.67978,4.67978,4880000.0
2009-02-24 15:49:00,4.68637,4.69399,4.68302,4.68849,13510000.0
2009-02-24 15:50:00,4.68402,4.69038,4.68322,4.68976,6000000.0
2009-02-24 15:51:00,4.68061,4.6879,4.68061,4.68552,7500000.0
2009-02-24 15:52:00,4.68898,4.68946,4.68434,4.68946,6000000.0
2009-02-24 15:53:00,4.68885,4.68952,4.67886,4.68363,7510000.0
2009-02-24 15:54:00,4.6874,4.6874,4.67327,4.67327,5250000.0
2009-02-24 15:55:00,4.67904,4.68184,4.67174,4.68183,6750000.0
2009-02-24 15:56:00,4.68117,4.68311,4.6797,4.68306,5250000.0
2009-02-24 15:57:00,4.68235,4.68803,4.67898,4.68704,6000000.0
2009-02-24 15:58:00,4.68716,4.69227,4.67938,4.68482,7130000.0
2009-02-24 15:59:00,4.68536,4.68902,4.68133,4.68133,6390000.0
2009-02-24 16:00:00,4.68816,4.68816,4.68138,4.68611,8260000.0
2009-02-24 16:01:00,4.67839,4.69216,4.67839,4.68634,11630000.0
2009-02-24 16:02:00,4.68775,4.68902,4.68118,4.68118,12380000.0
2009-02-24 16:03:00,4.68257,4.68507,4.68021,4.68064,6750000.0
2009-02-24 16:04:00,4.68027,4.68478,4.67783,4.67783,5250000.0
2009-02-24 16:05:00,4.67788,4.67788,4.67322,4.67735,4880000.0
2009-02-24 16:06:00,4.67782,4.67782,4.66794,4.67248,5630000.0
2009-02-24 16:07:00,4.67183,4.67734,4.67103,4.67705,6750000.0
2009-02-24 16:08:00,4.67356,4.67862,4.67213,4.67664,5250000.0
2009-02-24 16:09:00,4.67503,4.68103,4.6706,4.676,6760000.0
2009-02-24 16:10:00,4.67026,4.67748,4.67008,4.67382,8630000.0
2009-02-24 16:11:00,4.67773,4.67881,4.66892,4.67756,11250000.0
2009-02-24 16:12:00,4.66922,4.67802,4.66922,4.67704,4510000.0
2009-02-24 16:13:00,4.67576,4.67647,4.66902,4.6717,8250000.0
2009-02-24 16:14:00,4.67231,4.67345,4.66246,4.66483,6000000.0
2009-02-24 16:15:00,4.67622,4.67622,4.66597,4.67309,9380000.0
2009-02-24 16:16:00,4.66558,4.67497,4.66558,4.67468,6760000.0
2009-02-24 16:17:00,4.6745,4.67487,4.67103,4.67291,5630000.0
2009-02-24 16:18:00,4.67271,4.67445,4.67178,4.67387,5250000.0
2009-02-24 16:19:00,4.67337,4.68338,4.67337,4.68261,7500000.0
2009-02-24 16:20:00,4.68302,4.6865,4.67691,4.6837,7130000.0
2009-02-24 16:21:00,4.68528,4.68726,4.68299,4.68299,6750000.0
2009-02-24 16:22:00,4.67934,4.68263,4.67106,4.68051,5260000.0
2009-02-24 16:23:00,4.6805,4.6815,4.67147,4.68082,7130000.0
2009-02-24 16:24:00,4.67605,4.68576,4.6743,4.67915,19890000.0
2009-02-24 16:25:00,4.67285,4.68016,4.66903,4.67526,7880000.0
2009-02-24 16:26:00,4.68118,4.68207,4.67675,4.68006,6750000.0
2009-02-24 16:27:00,4.67775,4.68437,4.67319,4.67845,19520000.0
2009-02-24 16:28:00,4.67622,4.68566,4.67622,4.67967,7510000.0
2009-02-24 16:29:00,4.6846,4.68703,4.68015,4.68342,7500000.0
2009-02-24 16:30:00,4.68662,4.68662,4.67751,4.67751,11630000.0
2009-02-24 16:31:00,4.67827,4.68885,4.67827,4.68332,5250000.0
2009-02-24 16:32:00,4.68138,4.68319,4.67385,4.67707,8250000.0
2009-02-24 16:33:00,4.68104,4.68163,4.67633,4.6776,4880000.0
2009-02-24 16:34:00,4.68006,4.68441,4.67859,4.68207,9390000.0
2009-02-24 16:35:00,4.68272,4.6844,4.67412,4.68174,4510000.0
2009-02-24 16:36:00,4.68386,4.68386,4.67405,4.67405,5250000.0
2009-02-24 16:37:00,4.67418,4.68154,4.67418,4.67653,7500000.0
2009-02-24 16:38:00,4.67891,4.67947,4.67657,4.67672,4880000.0
2009-02-24 16:39:00,4.66826,4.67422,4.66128,4.66983,6000000.0
2009-02-24 16:40:00,4.67053,4.67151,4.66437,4.66909,6750000.0
2009-02-24 16:41:00,4.66891,4.66951,4.66365,4.66951,7880000.0
2009-02-24 16:42:00,4.66329,4.66636,4.65757,4.66323,7500000.0
2009-02-24 16:43:00,4.66209,4.67076,4.65891,4.65891,7500000.0
2009-02-24 16:44:00,4.66241,4.66765,4.66174,4.66262,6380000.0
2009-02-24 16:45:00,4.66966,4.67329,4.66211,4.66952,12380000.0
2009-02-24 16:46:00,4.67022,4.67105,4.66915,4.66989,5630000.0
2009-02-24 16:47:00,4.66765,4.66765,4.6589,4.66055,7880000.0
2009-02-24 16:48:00,4.66333,4.66646,4.65875,4.66279,10510000.0
2009-02-24 16:49:00,4.65738,4.66539,4.65495,4.65714,6010000.0
2009-02-24 16:50:00,4.66117,4.66537,4.65748,4.65834,6380000.0
2009-02-24 16:51:00,4.66303,4.66695,4.66158,4.66407,7500000.0
2009-02-24 16:52:00,4.66249,4.66454,4.65786,4.66395,6760000.0
2009-02-24 16:53:00,4.66249,4.66249,4.65312,4.65736,6380000.0
2009-02-24 16:54:00,4.65745,4.6586,4.64759,4.6586,6000000.0
2009-02-24 16:55:00,4.65637,4.66182,4.65537,4.65976,8250000.0
2009-02-24 16:56:00,4.65121,4.66427,4.65121,4.66262,8250000.0
2009-02-24 16:57:00,4.6585,4.66431,4.65821,4.66379,5630000.0
2009-02-24 16:58:00,4.6602,4.66424,4.66003,4.66279,6770000.0
2009-02-24 16:59:00,4.66254,4.66883,4.65797,4.66492,11260000.0
2009-02-24 17:00:00,4.6647,4.66728,4.6546,4.65686,12010000.0
2009-02-24 17:01:00,4.66567,4.67102,4.6597,4.6642,16510000.0
2009-02-24 17:02:00,4.67027,4.67229,4.66721,4.67038,3010000.0
2009-02-24 17:03:00,4.6692,4.67753,4.66762,4.67659,5640000.0
2009-02-24 17:04:00,4.67534,4.67926,4.67066,4.67544,7510000.0
2009-02-24 17:05:00,4.67827,4.67827,4.66911,4.67298,3750000.0
2009-02-24 17:06:00,4.6796,4.68254,4.67303,4.68187,11260000.0
2009-02-24 17:07:00,4.68081,4.68224,4.67606,4.67893,5630000.0
2009-02-24 17:08:00,4.6791,4.68021,4.67213,4.67213,6750000.0
2009-02-24 17:09:00,4.67412,4.67876,4.66833,4.67697,6380000.0
2009-02-24 17:10:00,4.67483,4.67483,4.66479,4.66974,6380000.0
2009-02-24 17:11:00,4.67511,4.67527,4.66409,4.66409,8250000.0
2009-02-24 17:12:00,4.6747,4.67485,4.66854,4.67208,6000000.0
2009-02-24 17:13:00,4.67442,4.67609,4.66664,4.67437,8250000.0
2009-02-24 17:14:00,4.67399,4.67611,4.66595,4.67458,6010000.0
2009-02-24 17:15:00,4.67043,4.6768,4.66995,4.67342,12380000.0
2009-02-24 17:16:00,4.6702,4.67627,4.66596,4.66596,4140000.0
2009-02-24 17:17:00,4.66997,4.67573,4.66997,4.67049,5630000.0
2009-02-24 17:18:00,4.67198,4.67836,4.66915,4.67084,7130000.0
2009-02-24 17:19:00,4.67293,4.67755,4.66741,4.67721,12390000.0
2009-02-24 17:20:00,4.67311,4.6777,4.66842,4.67683,6000000.0
2009-02-24 17:21:00,4.67712,4.67712,4.6706,4.6757,8250000.0
2009-02-24 17:22:00,4.66999,4.67566,4.66999,4.67513,7510000.0
2009-02-24 17:23:00,4.6709,4.67639,4.6709,4.67111,4880000.0
2009-02-24 17:24:00,4.67565,4.6764,4.67139,4.67636,5630000.0
2009-02-24 17:25:00,4.6753,4.67579,4.66966,4.67579,5630000.0
2009-02-24 17:26:00,4.67045,4.67687,4.67045,4.67146,5250000.0
2009-02-24 17:27:00,4.66803,4.67437,4.66354,4.66886,6750000.0
2009-02-24 17:28:00,4.67496,4.67547,4.66545,4.67271,8250000.0
2009-02-24 17:29:00,4.66976,4.67483,4.66869,4.6741,5250000.0
2009-02-24 17:30:00,4.67552,4.67552,4.66469,4.66502,7880000.0
2009-02-24 17:31:00,4.66757,4.67123,4.66103,4.66741,6000000.0
2009-02-24 17:32:00,4.66416,4.66435,4.66079,4.66353,4880000.0
2009-02-24 17:33:00,4.65721,4.66377,4.65368,4.66107,6750000.0
2009-02-24 17:34:00,4.6622,4.6674,4.65601,4.66208,8640000.0
2009-02-24 17:35:00,4.66346,4.66833,4.65835,4.66228,7880000.0
2009-02-24 17:36:00,4.6617,4.66241,4.65685,4.65685,6750000.0
2009-02-24 17:37:00,4.66218,4.66218,4.65113,4.65882,7510000.0
2009-02-24 17:38:00,4.66155,4.66155,4.6553,4.6553,6000000.0
2009-02-24 17:39:00,4.65558,4.66342,4.65398,4.66277,8250000.0
2009-02-24 17:40:00,4.65448,4.66049,4.65189,4.65608,6020000.0
2009-02-24 17:41:00,4.65606,4.66073,4.65507,4.65734,6000000.0
2009-02-24 17:42:00,4.65576,4.66101,4.65218,4.657,7510000.0
2009-02-24 17:43:00,4.65941,4.6596,4.64975,4.6596,7880000.0
2009-02-24 17:44:00,4.65736,4.65872,4.64909,4.65872,12390000.0
2009-02-24 17:45:00,4.65353,4.65804,4.6497,4.65513,8640000.0
2009-02-24 17:46:00,4.65037,4.65577,4.64672,4.64672,13140000.0
2009-02-24 17:47:00,4.65187,4.6537,4.6431,4.65354,6000000.0
2009-02-24 17:48:00,4.65397,4.65614,4.65025,4.65587,6000000.0
2009-02-24 17:49:00,4.6537,4.6537,4.6481,4.6481,4880000.0
2009-02-24 17:50:00,4.64455,4.64627,4.63652,4.63652,7880000.0
2009-02-24 17:51:00,4.64592,4.64592,4.63701,4.64104,5250000.0
2009-02-24 17:52:00,4.63252,4.64446,4.63252,4.64446,4880000.0
2009-02-24 17:53:00,4.64718,4.64915,4.63739,4.64484,7500000.0
2009-02-24 17:54:00,4.65206,4.65207,4.63947,4.65015,6010000.0
2009-02-24 17:55:00,4.64022,4.64846,4.64022,4.64703,5250000.0
2009-02-24 17:56:00,4.64874,4.65123,4.64713,4.65123,6000000.0
2009-02-24 17:57:00,4.64971,4.65032,4.64516,4.64805,5260000.0
2009-02-24 17:58:00,4.65022,4.65038,4.64047,4.6464,5250000.0
2009-02-24 17:59:00,4.64611,4.64787,4.64229,4.64585,4510000.0
2009-02-24 18:00:00,4.64305,4.64755,4.63848,4.64673,6010000.0
2009-02-24 18:01:00,4.64772,4.64772,4.63626,4.63626,6380000.0
2009-02-24 18:02:00,4.64078,4.64607,4.63593,4.64399,8250000.0
2009-02-24 18:03:00,4.64416,4.64416,4.63689,4.64236,7890000.0
2009-02-24 18:04:00,4.64083,4.64209,4.62768,4.63435,5250000.0
2009-02-24 18:05:00,4.63645,4.63994,4.62803,4.63994,9000000.0
2009-02-24 18:06:00,4.6361,4.64065,4.63155,4.64005,9750000.0
2009-02-24 18:07:00,4.63683,4.6433,4.63683,4.64092,8630000.0
2009-02-24 18:08:00,4.64224,4.64654,4.63721,4.64654,5260000.0
2009-02-24 18:09:00,4.64264,4.65098,4.64264,4.64866,5250000.0
2009-02-24 18:10:00,4.64453,4.65024,4.64408,4.64861,6380000.0
2009-02-24 18:11:00,4.63831,4.64737,4.63831,4.64724,6380000.0
2009-02-24 18:12:00,4.64537,4.65054,4.64388,4.65054,6000000.0
2009-02-24 18:13:00,4.64161,4.65161,4.64002,4.64879,7880000.0
2009-02-24 18:14:00,4.64866,4.64934,4.63862,4.64934,5630000.0
2009-02-24 18:15:00,4.65106,4.65106,4.64492,4.64834,9380000.0
2009-02-24 18:16:00,4.64725,4.65298,4.64329,4.65189,7130000.0
2009-02-24 18:17:00,4.64615,4.65615,4.64404,4.65018,19890000.0
2009-02-24 18:18:00,4.64976,4.65217,4.64317,4.64574,7880000.0
2009-02-24 18:19:00,4.6499,4.65272,4.64209,4.64773,6000000.0
2009-02-24 18:20:00,4.6448,4.64784,4.63716,4.64784,7880000.0
2009-02-24 18:21:00,4.64518,4.65134,4.64154,4.64832,5630000.0
2009-02-24 18:22:00,4.64809,4.65121,4.64167,4.65031,7130000.0
2009-02-24 18:23:00,4.65101,4.65267,4.64505,4.64684,4880000.0
2009-02-24 18:24:00,4.64827,4.64827,4.63905,4.64328,4880000.0
2009-02-24 18:25:00,4.64162,4.64593,4.63343,4.64468,5250000.0
2009-02-24 18:26:00,4.64392,4.64816,4.64392,4.64759,5250000.0
2009-02-24 18:27:00,4.64958,4.64958,4.64182,4.64752,12380000.0
2009-02-24 18:28:00,4.64367,4.65161,4.64116,4.64725,15030000.0
2009-02-24 18:29:00,4.64749,4.64915,4.64363,4.64471,10130000.0
2009-02-24 18:30:00,4.64453,4.64844,4.63603,4.63828,12000000.0
2009-02-24 18:31:00,4.64794,4.64794,4.64059,4.64059,6760000.0
2009-02-24 18:32:00,4.64392,4.64707,4.63774,4.64185,6000000.0
2009-02-24 18:33:00,4.6462,4.64747,4.6366,4.63795,6380000.0
2009-02-24 18:34:00,4.64288,4.65067,4.6387,4.64401,20260000.0
2009-02-24 18:35:00,4.64044,4.65131,4.64044,4.64224,8250000.0
2009-02-24 18:36:00,4.6432,4.64882,4.64315,4.64761,6000000.0
2009-02-24 18:37:00,4.64485,4.64805,4.64151,4.64805,8250000.0
2009-02-24 18:38:00,4.64783,4.6493,4.64149,4.64894,5630000.0
2009-02-24 18:39:00,4.64297,4.64791,4.63789,4.64791,7500000.0
2009-02-24 18:40:00,4.64874,4.64874,4.63833,4.63833,7880000.0
2009-02-24 18:41:00,4.64825,4.64825,4.63794,4.63794,6000000.0
2009-02-24 18:42:00,4.64598,4.64598,4.63476,4.64145,7130000.0
2009-02-24 18:43:00,4.64537,4.64618,4.63571,4.64618,7510000.0
2009-02-24 18:44:00,4.64458,4.64649,4.63667,4.63667,6000000.0
2009-02-24 18:45:00,4.64815,4.64815,4.63719,4.64697,9380000.0
2009-02-24 18:46:00,4.64671,4.64671,4.6412,4.64495,4880000.0
2009-02-24 18:47:00,4.64651,4.64805,4.64167,4.64309,5250000.0
2009-02-24 18:48:00,4.64228,4.64741,4.64228,4.64741,6750000.0
2009-02-24 18:49:00,4.64755,4.64969,4.63722,4.64969,6010000.0
2009-02-24 18:50:00,4.64901,4.65351,4.64688,4.65287,7500000.0
2009-02-24 18:51:00,4.6543,4.65743,4.65211,4.6532,6000000.0
2009-02-24 18:52:00,4.65612,4.65629,4.64646,4.64646,5630000.0
2009-02-24 18:53:00,4.64475,4.658,4.64475,4.65649,7500000.0
2009-02-24 18:54:00,4.65046,4.6595,4.64904,4.65247,6750000.0
2009-02-24 18:55:00,4.65202,4.65761,4.65201,4.65281,6000000.0
2009-02-24 18:56:00,4.65668,4.65979,4.6496,4.65887,6760000.0
2009-02-24 18:57:00,4.65441,4.65841,4.64697,4.65495,8250000.0
2009-02-24 18:58:00,4.64966,4.66108,4.64377,4.6609,5250000.0
2009-02-24 18:59:00,4.65697,4.65911,4.65022,4.65735,7500000.0
2009-02-24 19:00:00,4.6553,4.66158,4.65131,4.6567,5630000.0
2009-02-24 19:01:00,4.65585,4.65855,4.64848,4.64848,6000000.0
2009-02-24 19:02:00,4.65002,4.66102,4.65002,4.65519,7140000.0
2009-02-24 19:03:00,4.65126,4.65792,4.64997,4.65302,6000000.0
2009-02-24 19:04:00,4.64829,4.65505,4.64829,4.65474,7130000.0
2009-02-24 19:05:00,4.64929,4.65487,4.64501,4.64514,7500000.0
2009-02-24 19:06:00,4.65364,4.6543,4.64807,4.6543,7130000.0
2009-02-24 19:07:00,4.65437,4.65912,4.64656,4.65199,20630000.0
2009-02-24 19:08:00,4.65127,4.65599,4.64862,4.65045,7130000.0
2009-02-24 19:09:00,4.6532,4.65576,4.64964,4.65406,5630000.0
2009-02-24 19:10:00,4.64576,4.65535,4.64576,4.65131,8250000.0
2009-02-24 19:11:00,4.65034,4.65541,4.64956,4.65541,5250000.0
2009-02-24 19:12:00,4.65068,4.65562,4.65011,4.65427,6380000.0
2009-02-24 19:13:00,4.65456,4.65928,4.64778,4.65371,9390000.0
2009-02-24 19:14:00,4.65648,4.65681,4.65077,4.65077,7500000.0
2009-02-24 19:15:00,4.65623,4.65623,4.6514,4.65552,3750000.0
2009-02-24 19:16:00,4.64997,4.65571,4.64661,4.65135,4880000.0
2009-02-24 19:17:00,4.6509,4.65522,4.64745,4.65522,5630000.0
2009-02-24 19:18:00,4.64782,4.65703,4.64782,4.65573,7880000.0
2009-02-24 19:19:00,4.65581,4.65812,4.64959,4.6563,7510000.0
2009-02-24 19:20:00,4.65272,4.66328,4.65272,4.66328,6380000.0
2009-02-24 19:22:00,4.66348,4.66348,4.65322,4.66251,6000000.0
2009-02-24 19:23:00,4.65335,4.66037,4.64772,4.65518,6000000.0
2009-02-24 19:24:00,4.6604,4.6604,4.64474,4.65348,10500000.0
2009-02-24 19:25:00,4.6527,4.66016,4.64733,4.65867,6380000.0
2009-02-24 19:26:00,4.65274,4.65839,4.64918,4.65121,8250000.0
2009-02-24 19:27:00,4.64973,4.65738,4.64597,4.64994,7500000.0
2009-02-24 19:28:00,4.65277,4.65955,4.65277,4.65955,7500000.0
2009-02-24 19:29:00,4.64393,4.65994,4.64393,4.65957,8630000.0
2009-02-24 19:30:00,4.65954,4.66047,4.64867,4.65537,14250000.0
2009-02-24 19:31:00,4.65994,4.66136,4.64915,4.65737,8630000.0
2009-02-24 19:32:00,4.65341,4.65938,4.64684,4.65132,13500000.0
2009-02-24 19:33:00,4.64984,4.654,4.6455,4.65224,10500000.0
2009-02-24 19:34:00,4.65371,4.65781,4.64264,4.65781,5250000.0
2009-02-24 19:35:00,4.65373,4.65944,4.64538,4.6457,25500000.0
2009-02-24 19:36:00,4.65207,4.66029,4.65207,4.66029,5250000.0
2009-02-24 19:37:00,4.65411,4.6602,4.65037,4.65718,7500000.0
2009-02-24 19:38:00,4.66141,4.66141,4.63822,4.64057,11250000.0
2009-02-24 19:39:00,4.6345,4.64703,4.63218,4.63459,24010000.0
2009-02-24 19:40:00,4.63097,4.63976,4.63097,4.63833,5250000.0
2009-02-24 19:41:00,4.62921,4.63831,4.6276,4.63322,21010000.0
2009-02-24 19:42:00,4.63218,4.63925,4.63218,4.63648,5630000.0
2009-02-24 19:43:00,4.62665,4.6359,4.62665,4.63263,10130000.0
2009-02-24 19:44:00,4.63677,4.63803,4.63405,4.63492,4500000.0
2009-02-24 19:45:00,4.637,4.63839,4.63064,4.6378,14630000.0
2009-02-24 19:46:00,4.63573,4.63573,4.62407,4.63201,12000000.0
2009-02-24 19:47:00,4.62849,4.63195,4.62185,4.63195,12750000.0
2009-02-24 19:48:00,4.62907,4.62907,4.61902,4.62666,14630000.0
2009-02-24 19:49:00,4.62959,4.63216,4.62484,4.62577,4130000.0
2009-02-24 19:50:00,4.62301,4.62971,4.62301,4.62971,6000000.0
2009-02-24 19:51:00,4.62699,4.62699,4.61133,4.62646,10130000.0
2009-02-24 19:52:00,4.62139,4.62265,4.61641,4.61641,5250000.0
2009-02-24 19:53:00,4.6203,4.62192,4.61724,4.61724,7880000.0
2009-02-24 19:54:00,4.62523,4.62523,4.61064,4.61695,11250000.0
2009-02-24 19:55:00,4.62157,4.62765,4.61637,4.62521,9000000.0
2009-02-24 19:56:00,4.62252,4.62681,4.62013,4.62291,8250000.0
2009-02-24 19:57:00,4.62093,4.62093,4.61079,4.6154,6000000.0
2009-02-24 19:58:00,4.62056,4.62567,4.61185,4.62478,6000000.0
2009-02-24 19:59:00,4.61751,4.62591,4.61751,4.623,9000000.0
2009-02-24 20:00:00,4.6239,4.6239,4.61247,4.61247,5630000.0
2009-02-24 20:01:00,4.62118,4.62699,4.61755,4.62371,5250000.0
2009-02-24 20:02:00,4.62053,4.62399,4.62053,4.62158,5250000.0
2009-02-24 20:03:00,4.61156,4.62419,4.61112,4.61112,7500000.0
2009-02-24 20:04:00,4.61498,4.62141,4.61248,4.6205,7500000.0
2009-02-24 20:05:00,4.61268,4.62487,4.61268,4.61552,26630000.0
2009-02-24 20:06:00,4.62513,4.62513,4.61445,4.61775,9750000.0
2009-02-24 20:07:00,4.61347,4.61787,4.60666,4.61767,15000000.0
2009-02-24 20:08:00,4.61749,4.61828,4.61243,4.61798,6000000.0
2009-02-24 20:09:00,4.61695,4.61762,4.60815,4.61239,7500000.0
2009-02-24 20:10:00,4.61339,4.6184,4.6131,4.6131,5630000.0
2009-02-24 20:11:00,4.61376,4.61854,4.61376,4.61808,6750000.0
2009-02-24 20:12:00,4.61943,4.6228,4.60951,4.61912,6750000.0
2009-02-24 20:13:00,4.61136,4.6242,4.61074,4.61805,6380000.0
2009-02-24 20:14:00,4.61399,4.62695,4.61399,4.61772,23630000.0
2009-02-24 20:15:00,4.62283,4.62284,4.61269,4.62123,6750000.0
2009-02-24 20:16:00,4.62,4.62501,4.61622,4.62501,6000000.0
2009-02-24 20:17:00,4.62627,4.62627,4.61651,4.61888,6380000.0
2009-02-24 20:18:00,4.62103,4.62283,4.6157,4.61925,5250000.0
2009-02-24 20:19:00,4.61511,4.62802,4.6137,4.61941,28880000.0
2009-02-24 20:20:00,4.61562,4.62328,4.61562,4.61603,5630000.0
2009-02-24 20:21:00,4.61888,4.62005,4.6146,4.62005,3750000.0
2009-02-24 20:22:00,4.61246,4.61887,4.60953,4.60953,8250000.0
2009-02-24 20:23:00,4.61989,4.62176,4.61569,4.61569,5250000.0
2009-02-24 20:24:00,4.61167,4.62554,4.61154,4.61311,9750000.0
2009-02-24 20:25:00,4.61463,4.61884,4.61314,4.61314,6000000.0
2009-02-24 20:26:00,4.61773,4.62056,4.61204,4.6186,3750000.0
2009-02-24 20:27:00,4.61253,4.62274,4.61253,4.61559,8630000.0
2009-02-24 20:28:00,4.61803,4.62335,4.6125,4.61481,13500000.0
2009-02-24 20:29:00,4.61934,4.62049,4.60995,4.60995,9000000.0
2009-02-24 20:30:00,4.61705,4.61705,4.61272,4.61272,3750000.0
2009-02-24 20:31:00,4.61524,4.61892,4.60895,4.61442,12000000.0
2009-02-24 20:32:00,4.61305,4.62453,4.61305,4.61372,5630000.0
2009-02-24 20:33:00,4.61446,4.62395,4.61446,4.61767,5250000.0
2009-02-24 20:34:00,4.61712,4.61721,4.61396,4.61396,4500000.0
2009-02-24 20:35:00,4.61736,4.62253,4.61236,4.62253,3750000.0
2009-02-24 20:36:00,4.62152,4.62292,4.61457,4.6178,12000000.0
2009-02-24 20:37:00,4.61382,4.62068,4.60948,4.61923,13500000.0
2009-02-24 20:38:00,4.61713,4.62185,4.61467,4.61993,4130000.0
2009-02-24 20:39:00,4.61467,4.62214,4.6135,4.61714,6760000.0
2009-02-24 20:40:00,4.61272,4.62244,4.61272,4.61409,4880000.0
2009-02-24 20:41:00,4.61502,4.62475,4.61322,4.62475,5630000.0
2009-02-24 20:42:00,4.61482,4.62322,4.61141,4.61141,7500000.0
2009-02-24 20:43:00,4.61708,4.61708,4.61014,4.61664,6750000.0
2009-02-24 20:44:00,4.61404,4.62291,4.60924,4.61266,11630000.0
2009-02-24 20:45:00,4.62326,4.62326,4.61457,4.61457,5250000.0
2009-02-24 20:46:00,4.61417,4.61878,4.61276,4.61787,8250000.0
2009-02-24 20:47:00,4.61018,4.61958,4.60637,4.61958,6750000.0
2009-02-24 20:48:00,4.61796,4.61803,4.60778,4.61459,25500000.0
2009-02-24 20:49:00,4.60518,4.61254,4.60191,4.60693,8250000.0
2009-02-24 20:50:00,4.60794,4.61216,4.60376,4.61131,8250000.0
2009-02-24 20:51:00,4.61229,4.61229,4.60464,4.60966,5250000.0
2009-02-24 20:52:00,4.61165,4.61165,4.60631,4.61063,6760000.0
2009-02-24 20:53:00,4.62699,4.62738,4.61756,4.61756,6750000.0
2009-02-24 20:54:00,4.62197,4.62508,4.62093,4.62429,4500000.0
2009-02-24 20:55:00,4.62765,4.63645,4.62228,4.62407,25130000.0
2009-02-24 20:56:00,4.62373,4.62607,4.61597,4.61966,3750000.0
2009-02-24 20:57:00,4.62243,4.62853,4.61361,4.6153,8630000.0
2009-02-24 20:58:00,4.61194,4.61548,4.61064,4.61531,5250000.0
2009-02-24 20:59:00,4.61036,4.61775,4.61028,4.61409,12750000.0
2009-02-24 21:00:00,4.61973,4.6334,4.61066,4.62971,12750000.0
2009-02-24 21:02:00,4.63449,4.63449,4.62997,4.63384,8250000.0
2009-02-24 21:03:00,4.62636,4.63109,4.61471,4.61525,25880000.0
2009-02-24 21:04:00,4.60713,4.61643,4.60713,4.61643,10880000.0
2009-02-24 21:05:00,4.61679,4.61861,4.6095,4.6165,12750000.0
2009-02-24 21:06:00,4.61716,4.61776,4.60733,4.61244,10500000.0
2009-02-24 21:07:00,4.61845,4.61917,4.6138,4.61904,6000000.0
2009-02-24 21:08:00,4.6164,4.61921,4.61056,4.61387,7130000.0
2009-02-24 21:09:00,4.61841,4.61841,4.60696,4.61803,7510000.0
2009-02-24 21:10:00,4.61701,4.61883,4.61421,4.61883,5250000.0
2009-02-24 21:11:00,4.61285,4.61832,4.61275,4.61703,6000000.0
2009-02-24 21:12:00,4.61374,4.6189,4.60924,4.61324,10130000.0
2009-02-24 21:13:00,4.6121,4.61636,4.60736,4.61596,5250000.0
2009-02-24 21:14:00,4.61259,4.61907,4.60829,4.6155,12380000.0
2009-02-24 21:15:00,4.6167,4.6167,4.60984,4.61167,9380000.0
2009-02-24 21:16:00,4.61646,4.61767,4.60938,4.61699,7130000.0
2009-02-24 21:17:00,4.61308,4.61693,4.612,4.61693,5630000.0
2009-02-24 21:18:00,4.61151,4.61746,4.6071,4.6153,6000000.0
2009-02-24 21:19:00,4.61377,4.61822,4.61075,4.61338,6750000.0
2009-02-24 21:20:00,4.61154,4.62086,4.60572,4.6129,23640000.0
2009-02-24 21:21:00,4.61613,4.61657,4.60685,4.61228,6380000.0
2009-02-24 21:22:00,4.61247,4.61812,4.61247,4.61521,5250000.0
2009-02-24 21:23:00,4.61601,4.61799,4.61306,4.61442,6000000.0
2009-02-24 21:24:00,4.61122,4.61744,4.60713,4.61168,6000000.0
2009-02-24 21:25:00,4.61465,4.61835,4.60873,4.60886,6750000.0
2009-02-24 21:26:00,4.6143,4.61792,4.6066,4.6121,7500000.0
2009-02-24 21:27:00,4.62075,4.626,4.61466,4.61466,6000000.0
2009-02-24 21:28:00,4.61708,4.62178,4.61381,4.61812,6000000.0
2009-02-24 21:29:00,4.61224,4.61958,4.60929,4.61423,29260000.0
2009-02-24 21:30:00,4.61665,4.61885,4.61267,4.61877,10500000.0
2009-02-24 21:31:00,4.61183,4.61913,4.6089,4.61446,6000000.0
2009-02-24 21:32:00,4.6159,4.618,4.61141,4.61725,6000000.0
2009-02-24 21:33:00,4.61953,4.62063,4.60967,4.61532,6000000.0
2009-02-24 21:34:00,4.61854,4.62194,4.61087,4.62079,7500000.0
2009-02-24 21:35:00,4.61416,4.62052,4.61416,4.6202,4880000.0
2009-02-24 21:36:00,4.62023,4.62032,4.61266,4.61266,5630000.0
2009-02-24 21:37:00,4.62008,4.62096,4.61183,4.61601,7880000.0
2009-02-24 21:38:00,4.61866,4.61948,4.61164,4.61926,4880000.0
2009-02-24 21:39:00,4.61675,4.62048,4.61392,4.61428,4510000.0
2009-02-24 21:40:00,4.6196,4.6196,4.61106,4.61106,7500000.0
2009-02-24 21:41:00,4.61979,4.61979,4.6096,4.61239,6000000.0
2009-02-24 21:42:00,4.61704,4.61942,4.61328,4.61376,4880000.0
2009-02-24 21:43:00,4.61118,4.61646,4.60945,4.60945,4500000.0
2009-02-24 21:44:00,4.61163,4.61882,4.60921,4.61713,8260000.0
2009-02-24 21:45:00,4.61972,4.61972,4.60731,4.61487,12010000.0
2009-02-24 21:46:00,4.61084,4.61834,4.60719,4.61518,26250000.0
2009-02-24 21:47:00,4.61879,4.61879,4.61133,4.61133,12380000.0
2009-02-24 21:48:00,4.61695,4.61849,4.61346,4.61813,5630000.0
2009-02-24 21:49:00,4.61809,4.61893,4.60925,4.60925,3750000.0
2009-02-24 21:50:00,4.60687,4.61732,4.60522,4.61044,6000000.0
2009-02-24 21:51:00,4.61315,4.61794,4.60912,4.61401,6000000.0
2009-02-24 21:52:00,4.61193,4.6226,4.61066,4.6208,24770000.0
2009-02-24 21:53:00,4.61506,4.61751,4.60705,4.60787,6000000.0
2009-02-24 21:54:00,4.61997,4.62019,4.61462,4.61656,7130000.0
2009-02-24 21:55:00,4.61438,4.61768,4.60819,4.61315,7500000.0
2009-02-24 21:56:00,4.61446,4.62025,4.61398,4.61398,5250000.0
2009-02-24 21:57:00,4.61863,4.61863,4.60937,4.60937,7130000.0
2009-02-24 21:58:00,4.61776,4.61812,4.60944,4.61734,6750000.0
2009-02-24 21:59:00,4.61308,4.62008,4.60944,4.6149,24750000.0
2009-02-24 22:00:00,4.62111,4.62111,4.61351,4.61351,3750000.0
2009-02-24 22:01:00,4.61827,4.61827,4.61036,4.61429,8250000.0
2009-02-24 22:02:00,4.61387,4.61456,4.60999,4.6139,6000000.0
2009-02-24 22:03:00,4.60651,4.61689,4.60651,4.61083,10130000.0
2009-02-24 22:04:00,4.61455,4.61818,4.6069,4.6069,9750000.0
2009-02-24 22:05:00,4.6068,4.61625,4.6068,4.61208,6380000.0
2009-02-24 22:06:00,4.61358,4.61465,4.60979,4.61406,5250000.0
2009-02-24 22:07:00,4.60426,4.61239,4.60426,4.60831,8250000.0
2009-02-24 22:08:00,4.60895,4.61356,4.60563,4.61037,3380000.0
2009-02-24 22:09:00,4.61024,4.61523,4.60855,4.61443,7500000.0
2009-02-24 22:10:00,4.61336,4.61637,4.6059,4.614,7500000.0
2009-02-24 22:11:00,4.61241,4.61371,4.60511,4.61042,7500000.0
2009-02-24 22:12:00,4.61467,4.6169,4.61186,4.6156,7500000.0
2009-02-24 22:13:00,4.61414,4.61414,4.60768,4.61163,8250000.0
2009-02-24 22:14:00,4.60865,4.61769,4.60608,4.61072,23250000.0
2009-02-24 22:15:00,4.61651,4.6174,4.61027,4.61464,4130000.0
2009-02-24 22:17:00,4.60519,4.60801,4.60203,4.60218,5250000.0
2009-02-24 22:18:00,4.60901,4.61346,4.60325,4.61257,5630000.0
2009-02-24 22:19:00,4.60714,4.61138,4.60451,4.61094,4500000.0
2009-02-24 22:20:00,4.61259,4.61259,4.60813,4.61088,4130000.0
2009-02-24 22:21:00,4.60823,4.61581,4.6036,4.6096,26260000.0
2009-02-24 22:22:00,4.61269,4.61269,4.60349,4.60349,6000000.0
2009-02-24 22:23:00,4.61331,4.61331,4.60727,4.6116,4880000.0
2009-02-24 22:24:00,4.60771,4.6139,4.60755,4.6139,5250000.0
2009-02-24 22:25:00,4.61369,4.61495,4.60243,4.61495,5250000.0
2009-02-24 22:26:00,4.60997,4.61512,4.60954,4.61333,4500000.0
2009-02-24 22:27:00,4.61184,4.61598,4.60565,4.61436,6750000.0
2009-02-24 22:28:00,4.60962,4.61384,4.60508,4.60934,5630000.0
2009-02-24 22:29:00,4.61507,4.61603,4.60883,4.61486,19130000.0
2009-02-24 22:30:00,4.61816,4.61816,4.61109,4.61513,5250000.0
2009-02-24 22:31:00,4.61008,4.61356,4.61008,4.6104,6000000.0
2009-02-24 22:32:00,4.61593,4.61593,4.60635,4.60635,5630000.0
2009-02-24 22:33:00,4.61073,4.61541,4.61073,4.61096,5630000.0
2009-02-24 22:34:00,4.61315,4.61619,4.60963,4.61553,4500000.0
2009-02-24 22:35:00,4.61404,4.61581,4.61032,4.61032,7130000.0
2009-02-24 22:36:00,4.61475,4.61527,4.61034,4.61127,3750000.0
2009-02-24 22:37:00,4.61589,4.61855,4.60875,4.61279,3750000.0
2009-02-24 22:38:00,4.60852,4.61524,4.60389,4.60739,26260000.0
2009-02-24 22:39:00,4.61475,4.61681,4.61045,4.61045,4500000.0
2009-02-24 22:40:00,4.61451,4.61504,4.6079,4.60803,3750000.0
2009-02-24 22:41:00,4.61142,4.61719,4.60912,4.61034,3750000.0
2009-02-24 22:42:00,4.61318,4.6151,4.60955,4.6151,5250000.0
2009-02-24 22:43:00,4.61168,4.61475,4.60962,4.61377,6000000.0
2009-02-24 22:44:00,4.61018,4.62041,4.60955,4.61334,25510000.0
2009-02-24 22:45:00,4.61371,4.6171,4.61302,4.61334,4130000.0
2009-02-24 22:46:00,4.61452,4.61605,4.61097,4.61575,6000000.0
2009-02-24 22:47:00,4.60853,4.61325,4.60653,4.61135,5640000.0
2009-02-24 22:48:00,4.61496,4.61596,4.60822,4.60884,9000000.0
2009-02-24 22:49:00,4.61748,4.61772,4.60715,4.60715,6000000.0
2009-02-24 22:50:00,4.61519,4.61666,4.60949,4.61666,4500000.0
2009-02-24 22:51:00,4.61032,4.61653,4.60895,4.61653,6000000.0
2009-02-24 22:52:00,4.61545,4.61644,4.61253,4.61538,3750000.0
2009-02-24 22:53:00,4.61186,4.61657,4.61085,4.61382,5250000.0
2009-02-24 22:54:00,4.60816,4.61431,4.60116,4.60939,23630000.0
2009-02-24 22:55:00,4.61039,4.61518,4.61039,4.61126,4500000.0
2009-02-24 22:56:00,4.61539,4.61552,4.60621,4.61432,4500000.0
2009-02-24 22:57:00,4.61485,4.61541,4.61268,4.61268,3750000.0
2009-02-24 22:58:00,4.61057,4.61404,4.60846,4.61404,5250000.0
2009-02-24 22:59:00,4.6163,4.61745,4.60628,4.6148,18380000.0
2009-02-24 23:00:00,4.61941,4.62474,4.60961,4.62474,10880000.0
2009-02-24 23:01:00,4.62177,4.62619,4.61433,4.62208,18010000.0
2009-02-24 23:02:00,4.62535,4.62705,4.61952,4.62607,13880000.0
2009-02-24 23:03:00,4.62387,4.6251,4.61838,4.62321,6380000.0
2009-02-24 23:04:00,4.62505,4.62505,4.61852,4.61998,3750000.0
2009-02-24 23:05:00,4.61498,4.62278,4.61198,4.62028,19890000.0
2009-02-24 23:06:00,4.62147,4.62482,4.61967,4.62145,6000000.0
2009-02-24 23:07:00,4.61401,4.62381,4.61281,4.62322,5250000.0
2009-02-24 23:08:00,4.61462,4.62603,4.61462,4.62365,4880000.0
2009-02-24 23:09:00,4.62188,4.62362,4.61487,4.62281,6750000.0
2009-02-24 23:10:00,4.61596,4.62488,4.61249,4.61975,23630000.0
2009-02-24 23:11:00,4.62445,4.62445,4.61387,4.62082,4130000.0
2009-02-24 23:12:00,4.61598,4.62437,4.61315,4.62057,25880000.0
2009-02-24 23:13:00,4.62289,4.62297,4.61795,4.61863,3750000.0
2009-02-24 23:14:00,4.6242,4.6242,4.61656,4.61656,9380000.0
2009-02-24 23:15:00,4.62567,4.62617,4.61503,4.62477,16130000.0
2009-02-24 23:16:00,4.62226,4.62349,4.6153,4.62349,10500000.0
2009-02-24 23:17:00,4.62057,4.62398,4.61541,4.62241,5630000.0
2009-02-24 23:18:00,4.62421,4.62421,4.61717,4.6238,6000000.0
2009-02-24 23:19:00,4.62407,4.62424,4.61361,4.61361,4880000.0
2009-02-24 23:20:00,4.61951,4.62147,4.61325,4.61773,7500000.0
2009-02-24 23:21:00,4.62271,4.62293,4.61615,4.62057,6750000.0
2009-02-24 23:22:00,4.62394,4.62394,4.61803,4.62263,3000000.0
2009-02-24 23:23:00,4.61896,4.62686,4.61681,4.6223,8250000.0
2009-02-24 23:24:00,4.62195,4.62613,4.61907,4.62522,6760000.0
2009-02-24 23:25:00,4.62309,4.62309,4.61432,4.62032,5630000.0
2009-02-24 23:26:00,4.61786,4.62583,4.61542,4.62133,26630000.0
2009-02-24 23:27:00,4.61814,4.62404,4.61276,4.62201,3750000.0
2009-02-24 23:28:00,4.62161,4.62248,4.61582,4.62248,6000000.0
2009-02-24 23:29:00,4.61444,4.62389,4.61274,4.61341,6750000.0
2009-02-24 23:30:00,4.61919,4.62577,4.61765,4.62447,4500000.0
2009-02-24 23:31:00,4.61855,4.62345,4.61671,4.62209,5250000.0
2009-02-24 23:32:00,4.62332,4.62339,4.62332,4.62339,1130000.0
2009-02-24 23:33:00,4.6239,4.6239,4.61657,4.61943,3750000.0
2009-02-24 23:34:00,4.61626,4.62289,4.61626,4.62232,6750000.0
2009-02-24 23:35:00,4.61481,4.62294,4.61369,4.62274,5250000.0
2009-02-24 23:36:00,4.6208,4.62299,4.6185,4.62219,3750000.0
2009-02-24 23:37:00,4.6137,4.62211,4.60922,4.62005,23630000.0
2009-02-24 23:38:00,4.621,4.62515,4.61864,4.62253,6000000.0
2009-02-24 23:39:00,4.61679,4.62455,4.61625,4.62364,6000000.0
2009-02-24 23:40:00,4.62048,4.62217,4.61609,4.6168,4500000.0
2009-02-24 23:41:00,4.616,4.62468,4.61543,4.62468,6750000.0
2009-02-24 23:42:00,4.61761,4.62487,4.61495,4.6197,27750000.0
2009-02-24 23:43:00,4.61584,4.6279,4.61539,4.62368,9000000.0
2009-02-24 23:44:00,4.61412,4.62208,4.61301,4.61918,5250000.0
2009-02-24 23:45:00,4.61566,4.62747,4.61293,4.61795,27000000.0
2009-02-24 23:46:00,4.62074,4.62368,4.61108,4.61912,5260000.0
2009-02-24 23:47:00,4.62119,4.62171,4.61182,4.61717,10510000.0
2009-02-24 23:48:00,4.62268,4.62556,4.61483,4.6218,10880000.0
2009-02-24 23:49:00,4.62155,4.62269,4.61761,4.62269,6760000.0
2009-02-24 23:50:00,4.61695,4.62592,4.61321,4.61762,23270000.0
2009-02-24 23:51:00,4.61934,4.62424,4.61443,4.62424,3750000.0
2009-02-24 23:52:00,4.61782,4.62335,4.61644,4.61644,4500000.0
2009-02-24 23:54:00,4.61924,4.62323,4.61264,4.61913,8250000.0
2009-02-24 23:55:00,4.62207,4.62348,4.61702,4.62348,6000000.0
2009-02-24 23:56:00,4.62157,4.62255,4.61295,4.61627,3750000.0
2009-02-24 23:57:00,4.62106,4.62431,4.61937,4.62075,6000000.0
2009-02-24 23:58:00,4.62405,4.62708,4.6196,4.62386,7500000.0
2009-02-24 23:59:00,4.62264,4.62463,4.61513,4.61717,5260000.0
2009-02-25 00:00:00,4.61857,4.62578,4.61616,4.61939,26260000.0
2009-02-25 00:01:00,4.61479,4.62059,4.61479,4.61875,5250000.0
2009-02-25 00:02:00,4.61852,4.62336,4.61315,4.61315,7500000.0
2009-02-25 00:03:00,4.60953,4.61914,4.60953,4.61736,6000000.0
2009-02-25 00:04:00,4.61391,4.62349,4.61079,4.61861,21010000.0
2009-02-25 00:05:00,4.61864,4.62392,4.61464,4.61464,6750000.0
2009-02-25 00:06:00,4.62372,4.62372,4.61436,4.62323,7130000.0
2009-02-25 00:07:00,4.61867,4.62392,4.61396,4.62139,7130000.0
2009-02-25 00:08:00,4.61739,4.62516,4.61739,4.62483,4130000.0
2009-02-25 00:09:00,4.61722,4.62474,4.61297,4.62001,23250000.0
2009-02-25 00:10:00,4.621,4.6242,4.61501,4.62071,6750000.0
2009-02-25 00:11:00,4.62313,4.62558,4.62069,4.62275,4500000.0
2009-02-25 00:12:00,4.61951,4.61951,4.60965,4.61285,4880000.0
2009-02-25 00:13:00,4.61413,4.6142,4.60843,4.60843,3750000.0
2009-02-25 00:14:00,4.60975,4.61982,4.60664,4.61048,21010000.0
2009-02-25 00:15:00,4.61779,4.61779,4.61779,4.61779,750000.0
2009-02-25 00:16:00,4.61442,4.61442,4.60463,4.60463,6000000.0
2009-02-25 00:17:00,4.60418,4.61445,4.60418,4.61266,6000000.0
2009-02-25 00:18:00,4.61317,4.6146,4.6053,4.60847,5250000.0
2009-02-25 00:19:00,4.60991,4.61986,4.60615,4.61459,8250000.0
2009-02-25 00:20:00,4.61426,4.61634,4.6102,4.61237,8250000.0
2009-02-25 00:21:00,4.61106,4.61708,4.61106,4.61119,5250000.0
2009-02-25 00:22:00,4.61191,4.6164,4.61191,4.61383,5250000.0
2009-02-25 00:23:00,4.61293,4.61733,4.60806,4.6158,8250000.0
2009-02-25 00:24:00,4.61583,4.6169,4.61167,4.61167,5250000.0
2009-02-25 00:25:00,4.60613,4.61647,4.60613,4.615,6750000.0
2009-02-25 00:26:00,4.61356,4.63458,4.61125,4.63458,4500000.0
2009-02-25 00:27:00,4.63041,4.63885,4.62084,4.62084,4500000.0
2009-02-25 00:28:00,4.62597,4.62597,4.61551,4.61551,4500000.0
2009-02-25 00:29:00,4.62518,4.62518,4.61733,4.61833,7500000.0
2009-02-25 00:30:00,4.62021,4.62927,4.61677,4.62304,24750000.0
2009-02-25 00:31:00,4.61946,4.62483,4.61569,4.62475,5250000.0
2009-02-25 00:32:00,4.62049,4.62049,4.60862,4.61553,4500000.0
2009-02-25 00:33:00,4.61883,4.61883,4.61684,4.61684,1500000.0
2009-02-25 00:34:00,4.61501,4.62208,4.61321,4.62064,7500000.0
2009-02-25 00:35:00,4.61412,4.61879,4.60859,4.60989,21000000.0
2009-02-25 00:37:00,4.61161,4.61213,4.60778,4.60778,4500000.0
2009-02-25 00:38:00,4.61435,4.6212,4.6101,4.6212,4500000.0
2009-02-25 00:39:00,4.62378,4.62986,4.61904,4.62532,21000000.0
2009-02-25 00:40:00,4.62425,4.62879,4.61474,4.62879,6000000.0
2009-02-25 00:41:00,4.62474,4.63119,4.62451,4.62451,2250000.0
2009-02-25 00:42:00,4.61966,4.62878,4.61484,4.62762,5250000.0
2009-02-25 00:43:00,4.60813,4.60813,4.60813,4.60813,750000.0
2009-02-25 00:45:00,4.62953,4.62953,4.6171,4.62392,6000000.0
2009-02-25 00:46:00,4.61629,4.6236,4.61629,4.6236,3000000.0
2009-02-25 00:47:00,4.62115,4.62938,4.61954,4.62487,21000000.0
2009-02-25 00:51:00,4.62922,4.62922,4.62221,4.62732,6750000.0
2009-02-25 00:52:00,4.61807,4.62732,4.61762,4.62732,6000000.0
2009-02-25 00:53:00,4.62741,4.62753,4.62056,4.62056,6000000.0
2009-02-25 00:54:00,4.62481,4.62494,4.61595,4.62494,5250000.0
2009-02-25 00:55:00,4.61987,4.61987,4.61383,4.61388,4130000.0
2009-02-25 00:56:00,4.60341,4.61386,4.60341,4.60845,7130000.0
2009-02-25 00:57:00,4.60617,4.60722,4.60183,4.60183,3380000.0
2009-02-25 00:58:00,4.61041,4.62422,4.60973,4.61911,5250000.0
2009-02-25 00:59:00,4.61456,4.62231,4.60938,4.60938,24400000.0
2009-02-25 01:00:00,4.6084,4.61153,4.60214,4.61115,5630000.0
2009-02-25 01:01:00,4.60891,4.60891,4.59797,4.60813,7130000.0
2009-02-25 01:03:00,4.60691,4.60865,4.60691,4.60865,1500000.0
2009-02-25 01:04:00,4.60359,4.61396,4.60311,4.61002,6000000.0
2009-02-25 01:05:00,4.60244,4.61781,4.60184,4.60553,21000000.0
2009-02-25 01:06:00,4.6048,4.61703,4.60438,4.60438,6000000.0
2009-02-25 01:07:00,4.60506,4.61156,4.59418,4.59418,3750000.0
2009-02-25 01:08:00,4.59083,4.60376,4.58969,4.59344,7500000.0
2009-02-25 01:09:00,4.5901,4.60624,4.5901,4.59971,7500000.0
2009-02-25 01:10:00,4.59138,4.59643,4.59138,4.59579,3750000.0
2009-02-25 01:11:00,4.58878,4.60017,4.58878,4.5986,6000000.0
2009-02-25 01:12:00,4.58948,4.59694,4.58948,4.59694,3000000.0
2009-02-25 01:13:00,4.59818,4.6024,4.59671,4.60232,5250000.0
2009-02-25 01:14:00,4.59517,4.60254,4.59299,4.59822,21000000.0
2009-02-25 01:15:00,4.59984,4.60337,4.59353,4.60337,3750000.0
2009-02-25 01:16:00,4.6012,4.6012,4.59737,4.59737,1500000.0
2009-02-25 01:17:00,4.59613,4.60444,4.59471,4.59964,21000000.0
2009-02-25 01:18:00,4.60352,4.60352,4.60037,4.60037,1500000.0
2009-02-25 01:19:00,4.59562,4.60311,4.59322,4.59887,21000000.0
2009-02-25 01:21:00,4.60246,4.60301,4.59786,4.60286,7500000.0
2009-02-25 01:22:00,4.60154,4.60368,4.5996,4.60158,4500000.0
2009-02-25 01:23:00,4.60153,4.60206,4.59774,4.60206,2250000.0
2009-02-25 01:24:00,4.60178,4.6029,4.5927,4.60152,6000000.0
2009-02-25 01:25:00,4.60178,4.60559,4.59627,4.59627,6750000.0
2009-02-25 01:26:00,4.60105,4.60253,4.59285,4.60098,5250000.0
2009-02-25 01:27:00,4.60281,4.6032,4.60121,4.60258,3000000.0
2009-02-25 01:28:00,4.59762,4.60108,4.59762,4.60108,1500000.0
2009-02-25 01:29:00,4.59552,4.60508,4.5929,4.59629,21750000.0
2009-02-25 01:30:00,4.60403,4.6048,4.59723,4.60072,5250000.0
2009-02-25 01:31:00,4.59442,4.60448,4.59395,4.59909,24000000.0
2009-02-25 01:32:00,4.59765,4.6025,4.59364,4.59944,6750000.0
2009-02-25 01:33:00,4.60044,4.60132,4.59069,4.59989,6000000.0
2009-02-25 01:35:00,4.60208,4.60208,4.59791,4.59791,2250000.0
2009-02-25 01:36:00,4.5956,4.59979,4.59538,4.59979,2250000.0
2009-02-25 01:37:00,4.59943,4.60561,4.59943,4.60561,3750000.0
2009-02-25 01:38:00,4.60099,4.6081,4.5987,4.60251,7500000.0
2009-02-25 01:39:00,4.59711,4.60379,4.59331,4.60079,21000000.0
2009-02-25 01:40:00,4.59994,4.60664,4.59972,4.59972,5250000.0
2009-02-25 01:41:00,4.60001,4.60329,4.59555,4.60329,3750000.0
2009-02-25 01:42:00,4.59967,4.59967,4.59514,4.59954,5250000.0
2009-02-25 01:43:00,4.60523,4.60523,4.60169,4.60169,2250000.0
2009-02-25 01:44:00,4.60266,4.604,4.59304,4.60005,21000000.0
2009-02-25 01:45:00,4.59814,4.60251,4.59814,4.60008,2250000.0
2009-02-25 01:46:00,4.59762,4.60087,4.59762,4.60087,1500000.0
2009-02-25 01:47:00,4.60065,4.60501,4.59974,4.60051,6000000.0
2009-02-25 01:50:00,4.6018,4.60436,4.60023,4.60075,6750000.0
2009-02-25 01:51:00,4.59722,4.60471,4.59482,4.60047,22130000.0
2009-02-25 01:52:00,4.60347,4.60405,4.5984,4.60405,5260000.0
2009-02-25 01:53:00,4.60347,4.60347,4.59432,4.59754,3750000.0
2009-02-25 01:54:00,4.6014,4.60675,4.59947,4.60498,5250000.0
2009-02-25 01:55:00,4.60291,4.60352,4.59438,4.59459,8250000.0
2009-02-25 01:56:00,4.60164,4.60777,4.59706,4.59706,5250000.0
2009-02-25 01:57:00,4.60064,4.60381,4.59831,4.60163,6000000.0
2009-02-25 01:58:00,4.59738,4.59914,4.59389,4.59738,5630000.0
2009-02-25 02:01:00,4.5909,4.59663,4.59088,4.5951,8250000.0
2009-02-25 02:02:00,4.59106,4.60866,4.59106,4.60832,23250000.0
2009-02-25 02:03:00,4.61388,4.61388,4.59573,4.60271,7500000.0
2009-02-25 02:04:00,4.59439,4.60075,4.59335,4.59372,7500000.0
2009-02-25 02:05:00,4.59933,4.59933,4.58902,4.59377,3750000.0
2009-02-25 02:06:00,4.59405,4.59983,4.59305,4.59763,6750000.0
2009-02-25 02:07:00,4.60042,4.60295,4.59198,4.59492,6750000.0
2009-02-25 02:08:00,4.59845,4.59845,4.59222,4.59807,7500000.0
2009-02-25 02:09:00,4.5917,4.60299,4.58936,4.59382,25500000.0
2009-02-25 02:10:00,4.59769,4.59769,4.59296,4.59303,4880000.0
2009-02-25 02:11:00,4.59367,4.59888,4.59146,4.59424,7130000.0
2009-02-25 02:12:00,4.5982,4.59899,4.59357,4.5972,3750000.0
2009-02-25 02:13:00,4.59648,4.59784,4.59269,4.59458,6380000.0
2009-02-25 02:14:00,4.59642,4.59875,4.58843,4.59668,25880000.0
2009-02-25 02:15:00,4.60024,4.60024,4.5929,4.59562,3750000.0
2009-02-25 02:16:00,4.5976,4.59814,4.5976,4.59814,1500000.0
2009-02-25 02:17:00,4.58669,4.59318,4.58162,4.58344,6380000.0
2009-02-25 02:18:00,4.5923,4.59854,4.58912,4.59283,3750000.0
2009-02-25 02:19:00,4.59295,4.5974,4.58736,4.58736,5250000.0
2009-02-25 02:20:00,4.58652,4.59603,4.58652,4.59603,2250000.0
2009-02-25 02:21:00,4.59598,4.5962,4.58796,4.59106,3750000.0
2009-02-25 02:22:00,4.59258,4.59735,4.58782,4.59735,3750000.0
2009-02-25 02:23:00,4.59584,4.59654,4.58639,4.59122,7500000.0
2009-02-25 02:24:00,4.59584,4.59754,4.59008,4.59452,5630000.0
2009-02-25 02:25:00,4.593,4.5972,4.59074,4.59126,7130000.0
2009-02-25 02:26:00,4.59069,4.60087,4.58995,4.59713,23640000.0
2009-02-25 02:27:00,4.59579,4.59759,4.58767,4.58767,7130000.0
2009-02-25 02:28:00,4.59579,4.59645,4.58669,4.59381,6750000.0
2009-02-25 02:29:00,4.59342,4.59503,4.58386,4.58859,8630000.0
2009-02-25 02:30:00,4.58638,4.59467,4.57959,4.58966,26250000.0
2009-02-25 02:31:00,4.58874,4.59646,4.58565,4.5941,7500000.0
2009-02-25 02:32:00,4.59587,4.59645,4.58691,4.59645,5250000.0
2009-02-25 02:33:00,4.59044,4.59512,4.59004,4.59465,5250000.0
2009-02-25 02:34:00,4.58987,4.59518,4.5838,4.59029,6760000.0
2009-02-25 02:35:00,4.58385,4.59312,4.58343,4.58955,5630000.0
2009-02-25 02:36:00,4.59503,4.59526,4.59042,4.59042,3380000.0
2009-02-25 02:37:00,4.59501,4.59506,4.58671,4.59413,4500000.0
2009-02-25 02:38:00,4.5935,4.5935,4.58935,4.59057,4500000.0
2009-02-25 02:39:00,4.59186,4.59483,4.58599,4.59363,8250000.0
2009-02-25 02:40:00,4.59311,4.59453,4.58991,4.59453,2250000.0
2009-02-25 02:41:00,4.58912,4.59624,4.58912,4.59624,3380000.0
2009-02-25 02:42:00,4.58953,4.59475,4.58782,4.59475,5250000.0
2009-02-25 02:43:00,4.59222,4.5928,4.58374,4.58428,3750000.0
2009-02-25 02:44:00,4.58782,4.59531,4.58542,4.59107,22130000.0
2009-02-25 02:45:00,4.59701,4.59701,4.59077,4.59445,5250000.0
2009-02-25 02:46:00,4.59104,4.59802,4.59104,4.59556,6000000.0
2009-02-25 02:47:00,4.59555,4.59555,4.59179,4.59179,2250000.0
2009-02-25 02:50:00,4.59565,4.59778,4.58727,4.58727,5250000.0
2009-02-25 02:51:00,4.58735,4.59488,4.58431,4.59078,22500000.0
2009-02-25 02:52:00,4.59366,4.59447,4.58543,4.58543,6000000.0
2009-02-25 02:53:00,4.59087,4.59601,4.5908,4.59429,6000000.0
2009-02-25 02:54:00,4.59149,4.59397,4.58909,4.58909,4500000.0
2009-02-25 02:55:00,4.59441,4.59524,4.58953,4.59365,7500000.0
2009-02-25 02:56:00,4.59494,4.59528,4.59007,4.59528,3750000.0
2009-02-25 02:57:00,4.59088,4.59784,4.59088,4.59635,7500000.0
2009-02-25 02:58:00,4.59009,4.59348,4.58823,4.59348,2250000.0
2009-02-25 02:59:00,4.59466,4.59536,4.58598,4.5915,6000000.0
2009-02-25 03:00:00,4.59233,4.59967,4.59056,4.59287,21000000.0
2009-02-25 03:01:00,4.59579,4.59644,4.58755,4.59548,6000000.0
2009-02-25 03:03:00,4.58826,4.59807,4.5864,4.59297,21000000.0
2009-02-25 03:04:00,4.59455,4.59455,4.58571,4.59436,6000000.0
2009-02-25 03:06:00,4.59378,4.59378,4.5845,4.5862,6000000.0
2009-02-25 03:07:00,4.59368,4.59479,4.58819,4.58819,5250000.0
2009-02-25 03:08:00,4.58966,4.59568,4.58693,4.59505,5250000.0
2009-02-25 03:09:00,4.58549,4.59304,4.58285,4.58999,22130000.0
2009-02-25 03:10:00,4.58985,4.60517,4.58985,4.60517,4500000.0
2009-02-25 03:11:00,4.60486,4.60712,4.60362,4.60362,2250000.0
2009-02-25 03:12:00,4.60219,4.60674,4.59564,4.60407,5250000.0
2009-02-25 03:13:00,4.599,4.60504,4.59088,4.60504,4130000.0
2009-02-25 03:14:00,4.60831,4.60831,4.59886,4.60785,5250000.0
2009-02-25 03:15:00,4.60964,4.61742,4.60416,4.60492,21750000.0
2009-02-25 03:16:00,4.60277,4.60975,4.60219,4.60368,5250000.0
2009-02-25 03:17:00,4.60811,4.61212,4.60621,4.6086,6000000.0
2009-02-25 03:18:00,4.6125,4.6125,4.6055,4.6055,3750000.0
2009-02-25 03:19:00,4.60883,4.61409,4.6033,4.60899,6750000.0
2009-02-25 03:20:00,4.60833,4.61156,4.60289,4.60855,7130000.0
2009-02-25 03:21:00,4.60754,4.60886,4.6039,4.60744,6000000.0
2009-02-25 03:22:00,4.59959,4.61226,4.59959,4.61026,5630000.0
2009-02-25 03:23:00,4.60529,4.61554,4.60027,4.60243,7500000.0
2009-02-25 03:24:00,4.61045,4.61196,4.60646,4.60993,6750000.0
2009-02-25 03:25:00,4.60588,4.60971,4.60475,4.60693,7510000.0
2009-02-25 03:26:00,4.60628,4.60903,4.60324,4.6074,6000000.0
2009-02-25 03:27:00,4.60245,4.60948,4.60245,4.60939,5250000.0
2009-02-25 03:28:00,4.60904,4.61227,4.60296,4.60296,5250000.0
2009-02-25 03:29:00,4.60442,4.61357,4.60177,4.60821,23630000.0
2009-02-25 03:30:00,4.60921,4.61345,4.60544,4.60544,6000000.0
2009-02-25 03:31:00,4.6077,4.61497,4.60337,4.60879,23630000.0
2009-02-25 03:32:00,4.60495,4.61024,4.60027,4.60649,6000000.0
2009-02-25 03:33:00,4.61079,4.61079,4.60584,4.60584,3750000.0
2009-02-25 03:34:00,4.60999,4.61249,4.60261,4.61023,6750000.0
2009-02-25 03:35:00,4.61018,4.61108,4.60434,4.61026,3750000.0
2009-02-25 03:36:00,4.60503,4.61081,4.60452,4.61081,5630000.0
2009-02-25 03:37:00,4.61281,4.61281,4.60492,4.60991,7500000.0
2009-02-25 03:38:00,4.60472,4.61161,4.60146,4.60152,8250000.0
2009-02-25 03:39:00,4.61072,4.61072,4.60184,4.60993,3750000.0
2009-02-25 03:40:00,4.60334,4.61176,4.60143,4.60779,23260000.0
2009-02-25 03:41:00,4.60834,4.61007,4.60007,4.61007,6000000.0
2009-02-25 03:42:00,4.60711,4.61151,4.6013,4.61088,9750000.0
2009-02-25 03:43:00,4.611,4.61102,4.60521,4.61102,8250000.0
2009-02-25 03:44:00,4.60417,4.61478,4.60069,4.60847,22130000.0
2009-02-25 03:45:00,4.60044,4.61259,4.60044,4.60939,7500000.0
2009-02-25 03:46:00,4.61077,4.61222,4.60151,4.60558,6000000.0
2009-02-25 03:47:00,4.6026,4.60909,4.599,4.60648,24750000.0
2009-02-25 03:48:00,4.60659,4.61359,4.60623,4.60964,5250000.0
2009-02-25 03:49:00,4.6051,4.61188,4.6051,4.61188,3380000.0
2009-02-25 03:50:00,4.60322,4.6114,4.5997,4.60647,23630000.0
2009-02-25 03:51:00,4.60539,4.61131,4.60083,4.61131,3750000.0
2009-02-25 03:52:00,4.60963,4.61294,4.60324,4.61258,6000000.0
2009-02-25 03:53:00,4.60611,4.61083,4.60532,4.60532,6000000.0
2009-02-25 03:54:00,4.61167,4.61167,4.60526,4.60526,4500000.0
2009-02-25 03:55:00,4.61146,4.61146,4.60062,4.6097,4500000.0
2009-02-25 03:56:00,4.60562,4.61286,4.60562,4.60788,4130000.0
2009-02-25 03:57:00,4.6062,4.60919,4.6062,4.60919,1500000.0
2009-02-25 03:58:00,4.61033,4.61356,4.60411,4.61177,4130000.0
2009-02-25 03:59:00,4.61141,4.61148,4.60099,4.6112,23250000.0
2009-02-25 04:00:00,4.61212,4.61212,4.59965,4.60939,6000000.0
2009-02-25 04:01:00,4.60922,4.61265,4.60726,4.60726,5250000.0
2009-02-25 04:02:00,4.60929,4.61186,4.60305,4.61186,4500000.0
2009-02-25 04:03:00,4.61154,4.6116,4.60299,4.6116,5250000.0
2009-02-25 04:04:00,4.60916,4.61755,4.6065,4.6065,10500000.0
2009-02-25 04:05:00,4.60724,4.61355,4.60443,4.60849,10130000.0
2009-02-25 04:06:00,4.61035,4.61214,4.59988,4.60447,24750000.0
2009-02-25 04:07:00,4.60924,4.61216,4.60229,4.61216,7500000.0
2009-02-25 04:08:00,4.61054,4.61283,4.60621,4.61283,3750000.0
2009-02-25 04:09:00,4.61171,4.61171,4.60599,4.60795,6000000.0
2009-02-25 04:10:00,4.61202,4.61258,4.60688,4.61258,5250000.0
2009-02-25 04:11:00,4.61098,4.61201,4.60702,4.61038,3750000.0
2009-02-25 04:12:00,4.60536,4.61493,4.60536,4.60854,5250000.0
2009-02-25 04:13:00,4.61178,4.61178,4.60595,4.60718,6750000.0
2009-02-25 04:14:00,4.60523,4.61507,4.60231,4.60847,23630000.0
2009-02-25 04:15:00,4.61385,4.61385,4.60296,4.60726,5250000.0
2009-02-25 04:16:00,4.61148,4.61181,4.60103,4.61098,8250000.0
2009-02-25 04:17:00,4.60692,4.61198,4.60555,4.60726,5250000.0
2009-02-25 04:18:00,4.60444,4.61452,4.60169,4.60801,21380000.0
2009-02-25 04:19:00,4.60709,4.61089,4.60591,4.60591,3750000.0
2009-02-25 04:20:00,4.61003,4.61409,4.60439,4.60985,6750000.0
2009-02-25 04:21:00,4.6121,4.6134,4.60536,4.61157,4500000.0
2009-02-25 04:22:00,4.60825,4.61237,4.60732,4.61237,5250000.0
2009-02-25 04:23:00,4.61159,4.61444,4.60301,4.61049,7500000.0
2009-02-25 04:24:00,4.60814,4.61069,4.59991,4.60467,8250000.0
2009-02-25 04:25:00,4.60399,4.61093,4.60062,4.60754,24000000.0
2009-02-25 04:26:00,4.61215,4.61321,4.60208,4.60208,5630000.0
2009-02-25 04:27:00,4.61167,4.61167,4.60268,4.60624,4880000.0
2009-02-25 04:28:00,4.60977,4.61044,4.60695,4.60706,3750000.0
2009-02-25 04:29:00,4.60665,4.61256,4.60171,4.60171,7500000.0
2009-02-25 04:30:00,4.60604,4.61239,4.59993,4.60891,22500000.0
2009-02-25 04:31:00,4.60298,4.61229,4.60029,4.60425,4500000.0
2009-02-25 04:33:00,4.6079,4.6079,4.59877,4.59877,3000000.0
2009-02-25 04:34:00,4.60867,4.60867,4.6053,4.6053,1500000.0
2009-02-25 04:35:00,4.60748,4.612,4.60654,4.60754,6750000.0
2009-02-25 04:36:00,4.60127,4.61053,4.60127,4.60594,7500000.0
2009-02-25 04:37:00,4.60863,4.61014,4.60295,4.61011,6000000.0
2009-02-25 04:38:00,4.60792,4.60893,4.60353,4.60893,5250000.0
2009-02-25 04:39:00,4.60885,4.6118,4.6035,4.6035,8250000.0
2009-02-25 04:40:00,4.6062,4.60919,4.60075,4.60674,5250000.0
2009-02-25 04:41:00,4.60735,4.61304,4.60422,4.6107,9750000.0
2009-02-25 04:42:00,4.61064,4.61196,4.602,4.6103,10130000.0
2009-02-25 04:43:00,4.60053,4.6142,4.60053,4.60815,6380000.0
2009-02-25 04:44:00,4.60373,4.61067,4.60373,4.60582,8630000.0
2009-02-25 04:45:00,4.60615,4.6151,4.60362,4.60838,27380000.0
2009-02-25 04:46:00,4.60819,4.60963,4.6029,4.60922,7500000.0
2009-02-25 04:47:00,4.60145,4.611,4.60145,4.611,5250000.0
2009-02-25 04:48:00,4.60799,4.60919,4.59932,4.60919,6750000.0
2009-02-25 04:49:00,4.60711,4.61066,4.60532,4.60898,9000000.0
2009-02-25 04:50:00,4.6111,4.6111,4.60282,4.60578,4500000.0
2009-02-25 04:51:00,4.61241,4.61241,4.60138,4.60138,5630000.0
2009-02-25 04:52:00,4.61154,4.61154,4.60557,4.60557,5250000.0
2009-02-25 04:53:00,4.6071,4.60967,4.60092,4.60444,6380000.0
2009-02-25 04:54:00,4.60929,4.61162,4.59911,4.60625,5250000.0
2009-02-25 04:55:00,4.6027,4.60988,4.5989,4.60908,23630000.0
2009-02-25 04:56:00,4.60432,4.60868,4.60387,4.60773,5250000.0
2009-02-25 04:57:00,4.6107,4.6107,4.60466,4.60505,4500000.0
2009-02-25 04:58:00,4.60573,4.60991,4.59997,4.60976,5250000.0
2009-02-25 04:59:00,4.60371,4.61264,4.60046,4.60668,26630000.0
2009-02-25 05:00:00,4.61106,4.61106,4.6012,4.60655,4500000.0
2009-02-25 05:01:00,4.60998,4.61188,4.60543,4.60623,5250000.0
2009-02-25 05:02:00,4.60877,4.61274,4.60676,4.6074,5250000.0
2009-02-25 05:03:00,4.61032,4.61032,4.60334,4.6082,4130000.0
2009-02-25 05:04:00,4.60619,4.61028,4.59993,4.61015,6380000.0
2009-02-25 05:06:00,4.61025,4.61057,4.60737,4.61057,2250000.0
2009-02-25 05:07:00,4.61079,4.61138,4.60671,4.60819,4500000.0
2009-02-25 05:08:00,4.60392,4.61141,4.60152,4.60717,21000000.0
2009-02-25 05:09:00,4.61057,4.61057,4.60162,4.6102,6000000.0
2009-02-25 05:10:00,4.60372,4.60988,4.60372,4.60607,4500000.0
2009-02-25 05:11:00,4.60068,4.61027,4.6005,4.61027,2250000.0
2009-02-25 05:13:00,4.60612,4.61606,4.60418,4.6096,21000000.0
2009-02-25 05:15:00,4.60972,4.61393,4.60461,4.61068,6000000.0
2009-02-25 05:16:00,4.60963,4.61028,4.60963,4.61028,1500000.0
2009-02-25 05:17:00,4.61005,4.6107,4.60607,4.60607,6000000.0
2009-02-25 05:18:00,4.60344,4.61166,4.5992,4.60813,21000000.0
2009-02-25 05:19:00,4.60355,4.61288,4.60355,4.60736,4500000.0
2009-02-25 05:20:00,4.61044,4.6111,4.60586,4.61071,5250000.0
2009-02-25 05:22:00,4.60792,4.61626,4.60713,4.61027,4500000.0
2009-02-25 05:23:00,4.61317,4.61794,4.61138,4.61669,5250000.0
2009-02-25 05:24:00,4.6129,4.61401,4.60541,4.60541,3750000.0
2009-02-25 05:25:00,4.6151,4.61825,4.60883,4.6109,6750000.0
2009-02-25 05:26:00,4.61198,4.61726,4.61096,4.6154,5250000.0
2009-02-25 05:27:00,4.61159,4.61902,4.60865,4.61387,21000000.0
2009-02-25 05:28:00,4.61578,4.61861,4.61285,4.61555,6000000.0
2009-02-25 05:29:00,4.61196,4.61791,4.60855,4.61374,21000000.0
2009-02-25 05:30:00,4.61426,4.61722,4.6072,4.6072,3750000.0
2009-02-25 05:31:00,4.61038,4.61965,4.60764,4.61291,21000000.0
2009-02-25 05:32:00,4.61578,4.61864,4.61113,4.6133,6750000.0
2009-02-25 05:33:00,4.60777,4.61518,4.60769,4.61308,3750000.0
2009-02-25 05:34:00,4.60797,4.61702,4.60797,4.6162,3750000.0
2009-02-25 05:35:00,4.61662,4.61701,4.60529,4.60621,7500000.0
2009-02-25 05:36:00,4.61598,4.61598,4.60887,4.61317,5250000.0
2009-02-25 05:37:00,4.61341,4.61724,4.60866,4.60866,8250000.0
2009-02-25 05:38:00,4.61644,4.61738,4.609,4.61684,6750000.0
2009-02-25 05:39:00,4.61012,4.61925,4.60752,4.61358,21000000.0
2009-02-25 05:40:00,4.61045,4.61836,4.61045,4.61241,4500000.0
2009-02-25 05:41:00,4.61159,4.61666,4.60783,4.60985,6750000.0
2009-02-25 05:42:00,4.60961,4.61597,4.60776,4.61058,6750000.0
2009-02-25 05:43:00,4.61466,4.61703,4.60641,4.61659,6750000.0
2009-02-25 05:44:00,4.60976,4.61644,4.60583,4.61247,21000000.0
2009-02-25 05:45:00,4.6166,4.61785,4.61329,4.61785,6000000.0
2009-02-25 05:46:00,4.61473,4.61484,4.60243,4.61158,21000000.0
2009-02-25 05:47:00,4.60531,4.61642,4.60531,4.60996,6000000.0
2009-02-25 05:48:00,4.61236,4.61664,4.61109,4.6148,8250000.0
2009-02-25 05:49:00,4.61434,4.61534,4.6105,4.6105,5250000.0
2009-02-25 05:50:00,4.61464,4.61616,4.60484,4.61616,7500000.0
2009-02-25 05:51:00,4.61137,4.61743,4.60862,4.6125,6750000.0
2009-02-25 05:52:00,4.61632,4.61684,4.61193,4.61407,3750000.0
2009-02-25 05:53:00,4.60938,4.62043,4.60716,4.61304,21000000.0
2009-02-25 05:54:00,4.61144,4.61798,4.61113,4.61798,7500000.0
2009-02-25 05:55:00,4.61719,4.61719,4.60945,4.61447,5250000.0
2009-02-25 05:56:00,4.61153,4.62044,4.6108,4.61346,21000000.0
2009-02-25 05:57:00,4.61398,4.61398,4.60808,4.60808,3000000.0
2009-02-25 05:58:00,4.61369,4.61905,4.60684,4.61346,6000000.0
2009-02-25 05:59:00,4.61148,4.61751,4.60682,4.61147,21000000.0
2009-02-25 06:00:00,4.61498,4.61678,4.60708,4.61093,4500000.0
2009-02-25 06:01:00,4.60854,4.61881,4.60795,4.61508,21000000.0
2009-02-25 06:02:00,4.61497,4.61655,4.6098,4.61532,7500000.0
2009-02-25 06:03:00,4.6058,4.61709,4.6058,4.60805,3750000.0
2009-02-25 06:04:00,4.61537,4.61716,4.61064,4.61271,4500000.0
2009-02-25 06:05:00,4.61322,4.6176,4.61191,4.6176,6000000.0
2009-02-25 06:06:00,4.61687,4.61899,4.61212,4.6141,6000000.0
2009-02-25 06:07:00,4.61307,4.6185,4.6044,4.6044,8250000.0
2009-02-25 06:08:00,4.61282,4.61349,4.60143,4.61235,6750000.0
2009-02-25 06:09:00,4.6107,4.61867,4.60946,4.614,21000000.0
2009-02-25 06:10:00,4.61704,4.61809,4.60699,4.60699,6750000.0
2009-02-25 06:11:00,4.61555,4.61555,4.60487,4.6104,5250000.0
2009-02-25 06:12:00,4.61214,4.61613,4.60815,4.61613,3750000.0
2009-02-25 06:13:00,4.61667,4.61667,4.60862,4.61265,5250000.0
2009-02-25 06:14:00,4.6116,4.6229,4.6106,4.61518,21000000.0
2009-02-25 06:15:00,4.61539,4.61675,4.60761,4.61434,5250000.0
2009-02-25 06:16:00,4.61494,4.61494,4.60481,4.60887,8250000.0
2009-02-25 06:17:00,4.60789,4.61514,4.60448,4.612,21000000.0
2009-02-25 06:18:00,4.60734,4.61641,4.60527,4.61641,5250000.0
2009-02-25 06:19:00,4.61174,4.62304,4.60905,4.61539,21000000.0
2009-02-25 06:20:00,4.61333,4.61786,4.6044,4.61082,6000000.0
2009-02-25 06:21:00,4.60933,4.61413,4.60435,4.6124,21000000.0
2009-02-25 06:22:00,4.61421,4.6163,4.60641,4.60726,7500000.0
2009-02-25 06:23:00,4.61342,4.61662,4.60964,4.60964,3750000.0
2009-02-25 06:24:00,4.60945,4.61557,4.60183,4.61221,21000000.0
2009-02-25 06:25:00,4.60852,4.61495,4.60852,4.6124,7500000.0
2009-02-25 06:26:00,4.61173,4.61716,4.60951,4.61369,8250000.0
2009-02-25 06:27:00,4.6117,4.61587,4.60906,4.6107,8250000.0
2009-02-25 06:28:00,4.61143,4.6156,4.60598,4.60598,8250000.0
2009-02-25 06:29:00,4.60387,4.61924,4.60387,4.60809,21000000.0
2009-02-25 06:30:00,4.60298,4.61511,4.60298,4.61161,5250000.0
2009-02-25 06:31:00,4.60459,4.61408,4.60121,4.60534,21000000.0
2009-02-25 06:32:00,4.61148,4.61368,4.60423,4.61302,5250000.0
2009-02-25 06:33:00,4.61047,4.61549,4.60363,4.61549,3750000.0
2009-02-25 06:34:00,4.60847,4.61181,4.60335,4.60508,3750000.0
2009-02-25 06:35:00,4.60942,4.60942,4.60499,4.60709,6000000.0
2009-02-25 06:36:00,4.60156,4.61639,4.60156,4.61639,6750000.0
2009-02-25 06:37:00,4.61003,4.61604,4.60264,4.61604,6000000.0
2009-02-25 06:38:00,4.61208,4.61574,4.60735,4.61574,6000000.0
2009-02-25 06:39:00,4.6192,4.6192,4.6008,4.60827,6000000.0
2009-02-25 06:40:00,4.60418,4.61959,4.60351,4.61458,21000000.0
2009-02-25 06:41:00,4.60855,4.61403,4.60274,4.61263,5250000.0
2009-02-25 06:42:00,4.61188,4.61777,4.60586,4.61506,21000000.0
2009-02-25 06:43:00,4.6108,4.61983,4.6108,4.61401,6000000.0
2009-02-25 06:44:00,4.60409,4.61785,4.60409,4.61108,7500000.0
2009-02-25 06:45:00,4.61019,4.61251,4.60323,4.61196,7500000.0
2009-02-25 06:46:00,4.61495,4.615,4.60353,4.60782,6750000.0
2009-02-25 06:47:00,4.60849,4.6156,4.59907,4.61163,21000000.0
2009-02-25 06:48:00,4.61434,4.61557,4.60598,4.61013,6000000.0
2009-02-25 06:49:00,4.6116,4.61614,4.6071,4.60737,6750000.0
2009-02-25 06:50:00,4.61223,4.61996,4.60305,4.61318,7500000.0
2009-02-25 06:51:00,4.6094,4.61603,4.60033,4.614,21000000.0
2009-02-25 06:52:00,4.61682,4.61816,4.60135,4.61816,6750000.0
2009-02-25 06:53:00,4.61433,4.61742,4.60287,4.61466,4500000.0
2009-02-25 06:54:00,4.61999,4.61999,4.60897,4.61658,5250000.0
2009-02-25 06:55:00,4.60718,4.61835,4.60359,4.61835,4500000.0
2009-02-25 06:56:00,4.60415,4.61769,4.60279,4.61448,5250000.0
2009-02-25 06:57:00,4.61225,4.61728,4.60753,4.61438,21000000.0
2009-02-25 06:58:00,4.61143,4.61748,4.60842,4.61311,6000000.0
2009-02-25 06:59:00,4.61325,4.61874,4.61282,4.61874,6000000.0
2009-02-25 07:00:00,4.61348,4.61976,4.60997,4.61408,21000000.0
2009-02-25 07:01:00,4.6177,4.6177,4.61278,4.6129,3750000.0
2009-02-25 07:02:00,4.61079,4.61498,4.61041,4.61332,5250000.0
2009-02-25 07:03:00,4.6098,4.61639,4.60729,4.61639,8250000.0
2009-02-25 07:04:00,4.61337,4.61556,4.60791,4.60975,5250000.0
2009-02-25 07:05:00,4.6092,4.61696,4.60583,4.61249,21000000.0
2009-02-25 07:06:00,4.61522,4.61942,4.6087,4.61701,6750000.0
2009-02-25 07:07:00,4.61238,4.62131,4.61054,4.61425,21000000.0
2009-02-25 07:08:00,4.61493,4.61598,4.61182,4.61182,6000000.0
2009-02-25 07:09:00,4.6095,4.61633,4.60633,4.60659,7500000.0
2009-02-25 07:10:00,4.60757,4.61621,4.60736,4.61621,6000000.0
2009-02-25 07:11:00,4.61103,4.61859,4.6078,4.61367,21000000.0
2009-02-25 07:12:00,4.61216,4.61581,4.60886,4.61313,6750000.0
2009-02-25 07:13:00,4.61431,4.61588,4.60624,4.61588,4500000.0
2009-02-25 07:14:00,4.6158,4.62093,4.61096,4.61505,6000000.0
2009-02-25 07:15:00,4.61795,4.61904,4.61081,4.61766,8250000.0
2009-02-25 07:16:00,4.61049,4.61761,4.61049,4.61761,7500000.0
2009-02-25 07:17:00,4.61409,4.61827,4.61409,4.61793,4500000.0
2009-02-25 07:18:00,4.61016,4.61781,4.60748,4.61386,21000000.0
2009-02-25 07:19:00,4.61521,4.61573,4.61034,4.61047,4500000.0
2009-02-25 07:20:00,4.61206,4.61509,4.61047,4.6107,5250000.0
2009-02-25 07:21:00,4.61091,4.61536,4.60647,4.61061,5250000.0
2009-02-25 07:22:00,4.61042,4.61699,4.60618,4.61296,6750000.0
2009-02-25 07:23:00,4.60726,4.61541,4.60346,4.61072,21000000.0
2009-02-25 07:24:00,4.61316,4.61807,4.61,4.61327,6000000.0
2009-02-25 07:25:00,4.60618,4.61428,4.60309,4.61068,7500000.0
2009-02-25 07:26:00,4.61396,4.61466,4.60642,4.61032,5250000.0
2009-02-25 07:27:00,4.61607,4.61991,4.61054,4.61864,7500000.0
2009-02-25 07:28:00,4.61824,4.62307,4.61306,4.6198,7500000.0
2009-02-25 07:29:00,4.61272,4.61899,4.60876,4.60876,7500000.0
2009-02-25 07:30:00,4.6117,4.61817,4.60784,4.61265,21000000.0
2009-02-25 07:31:00,4.6137,4.61822,4.61044,4.61532,6000000.0
2009-02-25 07:32:00,4.61527,4.61695,4.60594,4.61357,21000000.0
2009-02-25 07:33:00,4.6065,4.61573,4.6065,4.61075,3750000.0
2009-02-25 07:34:00,4.61155,4.61775,4.60928,4.61246,8250000.0
2009-02-25 07:35:00,4.61665,4.61738,4.6114,4.61738,6000000.0
2009-02-25 07:36:00,4.6142,4.61715,4.60903,4.6159,6750000.0
2009-02-25 07:37:00,4.61041,4.61492,4.61041,4.61492,1500000.0
2009-02-25 07:38:00,4.61175,4.61472,4.60653,4.60948,6750000.0
2009-02-25 07:39:00,4.60705,4.61708,4.60528,4.61166,21000000.0
2009-02-25 07:40:00,4.61444,4.61518,4.60665,4.61518,6750000.0
2009-02-25 07:41:00,4.60949,4.61332,4.60657,4.60657,7500000.0
2009-02-25 07:42:00,4.61681,4.61681,4.60518,4.60927,8250000.0
2009-02-25 07:43:00,4.60689,4.61769,4.60689,4.61769,8250000.0
2009-02-25 07:44:00,4.60908,4.61764,4.60545,4.61114,21000000.0
2009-02-25 07:45:00,4.61388,4.61388,4.6038,4.60912,6000000.0
2009-02-25 07:46:00,4.61155,4.61444,4.60597,4.60597,7500000.0
2009-02-25 07:47:00,4.60709,4.61548,4.60635,4.61232,6750000.0
2009-02-25 07:48:00,4.60747,4.61693,4.60747,4.61183,4500000.0
2009-02-25 07:49:00,4.6156,4.6156,4.60526,4.61502,6000000.0
2009-02-25 07:50:00,4.61661,4.61711,4.60778,4.60778,5250000.0
2009-02-25 07:51:00,4.60603,4.60951,4.59553,4.59744,6000000.0
2009-02-25 07:52:00,4.59459,4.60074,4.59214,4.60064,6000000.0
2009-02-25 07:53:00,4.59429,4.60197,4.59061,4.59737,21000000.0
2009-02-25 07:54:00,4.58914,4.58914,4.57859,4.58568,4500000.0
2009-02-25 07:55:00,4.58065,4.58586,4.58065,4.58355,2250000.0
2009-02-25 07:56:00,4.58685,4.58808,4.57801,4.5806,5250000.0
2009-02-25 07:57:00,4.58349,4.58766,4.58349,4.58676,3000000.0
2009-02-25 07:58:00,4.58481,4.58737,4.57783,4.58737,5250000.0
2009-02-25 07:59:00,4.58093,4.58829,4.5779,4.58285,21000000.0
2009-02-25 08:00:00,4.58233,4.58327,4.57711,4.57711,2250000.0
2009-02-25 08:01:00,4.58172,4.58782,4.58172,4.58188,5250000.0
2009-02-25 08:02:00,4.5836,4.5894,4.58079,4.58483,21000000.0
2009-02-25 08:03:00,4.58269,4.58801,4.57681,4.58511,8250000.0
2009-02-25 08:04:00,4.58171,4.59252,4.57979,4.58516,21000000.0
2009-02-25 08:05:00,4.58664,4.58806,4.58664,4.58806,2250000.0
2009-02-25 08:06:00,4.58324,4.58958,4.57836,4.57836,7500000.0
2009-02-25 08:07:00,4.5834,4.58887,4.57825,4.58761,6000000.0
2009-02-25 08:08:00,4.57739,4.58658,4.57739,4.58627,6000000.0
2009-02-25 08:09:00,4.58177,4.58954,4.57787,4.58322,21000000.0
2009-02-25 08:10:00,4.58281,4.58327,4.57693,4.58253,4500000.0
2009-02-25 08:11:00,4.5755,4.58513,4.57206,4.58027,21000000.0
2009-02-25 08:12:00,4.57578,4.58624,4.57578,4.58386,6000000.0
2009-02-25 08:13:00,4.57413,4.58069,4.57211,4.57752,3750000.0
2009-02-25 08:14:00,4.57938,4.58013,4.57282,4.5743,5250000.0
2009-02-25 08:15:00,4.57513,4.58077,4.57149,4.57521,21000000.0
2009-02-25 08:16:00,4.57684,4.57825,4.57286,4.57286,6000000.0
2009-02-25 08:17:00,4.57318,4.57733,4.57251,4.57358,6750000.0
2009-02-25 08:18:00,4.57326,4.57947,4.57326,4.57791,6000000.0
2009-02-25 08:20:00,4.57737,4.57737,4.57737,4.57737,750000.0
2009-02-25 08:21:00,4.57395,4.57701,4.56822,4.57666,5250000.0
2009-02-25 08:22:00,4.57231,4.58303,4.57228,4.57694,21000000.0
2009-02-25 08:23:00,4.57166,4.57925,4.56985,4.57614,5250000.0
2009-02-25 08:24:00,4.57228,4.57228,4.57228,4.57228,750000.0
2009-02-25 08:25:00,4.56963,4.57602,4.56578,4.57341,21000000.0
2009-02-25 08:26:00,4.57733,4.57733,4.56636,4.57479,5250000.0
2009-02-25 08:27:00,4.57004,4.5786,4.56809,4.57447,21000000.0
2009-02-25 08:28:00,4.57672,4.57672,4.56738,4.5764,6750000.0
2009-02-25 08:29:00,4.57258,4.5726,4.57258,4.5726,1500000.0
2009-02-25 08:30:00,4.57833,4.57833,4.56832,4.56832,3750000.0
2009-02-25 08:31:00,4.57134,4.57854,4.57134,4.57452,4500000.0
2009-02-25 08:32:00,4.57424,4.57761,4.57312,4.57638,6000000.0
2009-02-25 08:33:00,4.57631,4.57709,4.56645,4.57239,5250000.0
2009-02-25 08:34:00,4.57738,4.57738,4.57264,4.57728,7500000.0
2009-02-25 08:35:00,4.57491,4.57822,4.56895,4.57729,5250000.0
2009-02-25 08:36:00,4.57195,4.58256,4.5703,4.57274,21000000.0
2009-02-25 08:37:00,4.57073,4.57442,4.56638,4.57133,7500000.0
2009-02-25 08:38:00,4.57023,4.57023,4.56234,4.56234,6750000.0
2009-02-25 08:39:00,4.56587,4.56587,4.54933,4.54933,3000000.0
2009-02-25 08:40:00,4.55287,4.55287,4.54711,4.54711,4500000.0
2009-02-25 08:42:00,4.55425,4.55425,4.54895,4.55323,7500000.0
2009-02-25 08:43:00,4.55396,4.55396,4.54976,4.55097,3750000.0
2009-02-25 08:44:00,4.55242,4.55371,4.54728,4.55305,6750000.0
2009-02-25 08:45:00,4.55303,4.5541,4.54772,4.55123,7880000.0
2009-02-25 08:46:00,4.5527,4.553,4.54436,4.553,3380000.0
2009-02-25 08:47:00,4.55271,4.55406,4.54714,4.54912,6000000.0
2009-02-25 08:48:00,4.55401,4.55713,4.54866,4.55653,5630000.0
2009-02-25 08:49:00,4.55757,4.55762,4.55005,4.55212,6000000.0
2009-02-25 08:50:00,4.55747,4.56059,4.55322,4.55384,8250000.0
2009-02-25 08:51:00,4.55319,4.56636,4.55238,4.5578,22890000.0
2009-02-25 08:52:00,4.55788,4.56414,4.55788,4.56399,3750000.0
2009-02-25 08:53:00,4.56601,4.57431,4.56067,4.56646,8640000.0
2009-02-25 08:54:00,4.57449,4.57517,4.56313,4.57124,9760000.0
2009-02-25 08:55:00,4.57219,4.57382,4.56381,4.57294,9760000.0
2009-02-25 08:56:00,4.5712,4.57631,4.56475,4.56475,8630000.0
2009-02-25 08:57:00,4.5663,4.57329,4.5611,4.57144,8630000.0
2009-02-25 08:58:00,4.57352,4.59062,4.57352,4.58258,6000000.0
2009-02-25 08:59:00,4.58946,4.59762,4.58242,4.58461,5250000.0
2009-02-25 09:00:00,4.58526,4.58611,4.57596,4.58488,11260000.0
2009-02-25 09:01:00,4.58393,4.58474,4.57812,4.58025,5260000.0
2009-02-25 09:02:00,4.58164,4.58612,4.58007,4.58612,6000000.0
2009-02-25 09:03:00,4.58804,4.58946,4.57899,4.57899,7500000.0
2009-02-25 09:04:00,4.58799,4.59,4.5828,4.58872,3760000.0
2009-02-25 09:05:00,4.57762,4.5855,4.57747,4.58485,4510000.0
2009-02-25 09:06:00,4.58608,4.58643,4.57545,4.57679,12750000.0
2009-02-25 09:07:00,4.58515,4.58753,4.58352,4.58505,5250000.0
2009-02-25 09:08:00,4.58186,4.58715,4.57824,4.58715,5250000.0
2009-02-25 09:09:00,4.58534,4.5855,4.58212,4.58294,5250000.0
2009-02-25 09:10:00,4.57656,4.58432,4.57656,4.57774,6380000.0
2009-02-25 09:11:00,4.57286,4.58503,4.57286,4.58192,5630000.0
2009-02-25 09:12:00,4.58295,4.58427,4.57259,4.57828,9760000.0
2009-02-25 09:13:00,4.58201,4.58322,4.57482,4.57704,6760000.0
2009-02-25 09:14:00,4.57387,4.57933,4.57255,4.57933,4880000.0
2009-02-25 09:15:00,4.58027,4.58027,4.56798,4.57789,8630000.0
2009-02-25 09:16:00,4.57309,4.58377,4.57206,4.58112,10130000.0
2009-02-25 09:17:00,4.57966,4.57966,4.56804,4.57135,6390000.0
2009-02-25 09:18:00,4.56067,4.56934,4.55833,4.56762,6010000.0
2009-02-25 09:19:00,4.56806,4.56806,4.55924,4.56056,5250000.0
2009-02-25 09:20:00,4.5653,4.56749,4.56044,4.56044,8250000.0
2009-02-25 09:21:00,4.55984,4.5665,4.55984,4.56043,6380000.0
2009-02-25 09:22:00,4.56358,4.56522,4.55476,4.56448,8250000.0
2009-02-25 09:23:00,4.56448,4.56573,4.55978,4.55978,7500000.0
2009-02-25 09:24:00,4.55471,4.5642,4.55162,4.5642,7510000.0
2009-02-25 09:25:00,4.56075,4.56834,4.55733,4.56214,6380000.0
2009-02-25 09:26:00,4.56122,4.56885,4.55838,4.5593,13130000.0
2009-02-25 09:27:00,4.56531,4.56531,4.55989,4.55989,7510000.0
2009-02-25 09:28:00,4.56445,4.56445,4.55489,4.56401,9380000.0
2009-02-25 09:29:00,4.56464,4.56464,4.54821,4.55907,7130000.0
2009-02-25 09:30:00,4.55761,4.56409,4.54957,4.5504,13130000.0
2009-02-25 09:31:00,4.55628,4.55959,4.55418,4.5583,6000000.0
2009-02-25 09:32:00,4.55361,4.56053,4.55158,4.55158,6010000.0
2009-02-25 09:33:00,4.55652,4.57082,4.55493,4.57082,4880000.0
2009-02-25 09:34:00,4.57178,4.57178,4.55934,4.55934,7880000.0
2009-02-25 09:35:00,4.56563,4.57485,4.56484,4.5735,7500000.0
2009-02-25 09:36:00,4.56844,4.57451,4.56844,4.57451,6380000.0
2009-02-25 09:37:00,4.57419,4.57429,4.56562,4.56562,6000000.0
2009-02-25 09:38:00,4.57455,4.57916,4.57063,4.57423,5260000.0
2009-02-25 09:39:00,4.57755,4.57831,4.57594,4.57723,5630000.0
2009-02-25 09:40:00,4.57552,4.57552,4.56772,4.56922,6390000.0
2009-02-25 09:41:00,4.57646,4.57927,4.56989,4.57348,9000000.0
2009-02-25 09:42:00,4.57106,4.57875,4.56839,4.57764,5250000.0
2009-02-25 09:43:00,4.58047,4.58082,4.57189,4.57189,7880000.0
2009-02-25 09:44:00,4.58092,4.58367,4.57633,4.58196,8640000.0
2009-02-25 09:45:00,4.58537,4.58537,4.57094,4.58458,12010000.0
2009-02-25 09:46:00,4.58267,4.58299,4.5746,4.58244,5630000.0
2009-02-25 09:47:00,4.57934,4.58594,4.57635,4.58202,7500000.0
2009-02-25 09:48:00,4.58335,4.58395,4.57306,4.57306,5250000.0
2009-02-25 09:49:00,4.57733,4.5803,4.57402,4.57729,7880000.0
2009-02-25 09:50:00,4.57694,4.57694,4.55951,4.56116,5260000.0
2009-02-25 09:51:00,4.57115,4.57506,4.57016,4.57468,5260000.0
2009-02-25 09:52:00,4.57431,4.57563,4.5708,4.57302,10500000.0
2009-02-25 09:53:00,4.56958,4.57389,4.56817,4.57202,7510000.0
2009-02-25 09:54:00,4.57179,4.57439,4.56476,4.56476,7130000.0
2009-02-25 09:55:00,4.57473,4.57601,4.56584,4.56648,8630000.0
2009-02-25 09:56:00,4.57135,4.57691,4.56986,4.57105,7890000.0
2009-02-25 09:57:00,4.57029,4.57433,4.56265,4.56265,7130000.0
2009-02-25 09:58:00,4.57163,4.58034,4.57139,4.57756,7510000.0
2009-02-25 09:59:00,4.57833,4.57833,4.57221,4.57787,5630000.0
2009-02-25 10:00:00,4.57525,4.5814,4.57081,4.57929,15380000.0
2009-02-25 10:01:00,4.57387,4.58124,4.57054,4.58026,7510000.0
2009-02-25 10:02:00,4.57402,4.58376,4.57224,4.57883,20630000.0
2009-02-25 10:03:00,4.57974,4.58264,4.57222,4.5776,6000000.0
2009-02-25 10:04:00,4.57854,4.58309,4.57854,4.58309,5250000.0
2009-02-25 10:05:00,4.58499,4.5908,4.5835,4.58968,3750000.0
2009-02-25 10:06:00,4.58876,4.59262,4.58295,4.59179,7130000.0
2009-02-25 10:07:00,4.5926,4.59543,4.58433,4.58942,4510000.0
2009-02-25 10:08:00,4.57989,4.59156,4.57989,4.59089,8250000.0
2009-02-25 10:09:00,4.5909,4.59269,4.58352,4.59066,5250000.0
2009-02-25 10:10:00,4.58906,4.59836,4.58906,4.59825,6000000.0
2009-02-25 10:11:00,4.60109,4.60109,4.58376,4.59795,7880000.0
2009-02-25 10:12:00,4.59123,4.61046,4.59123,4.60747,4510000.0
2009-02-25 10:13:00,4.60635,4.61558,4.60596,4.60797,5250000.0
2009-02-25 10:14:00,4.60505,4.61497,4.60505,4.61057,6000000.0
2009-02-25 10:15:00,4.61343,4.61665,4.6063,4.61263,8250000.0
2009-02-25 10:16:00,4.61228,4.61644,4.6055,4.61356,6380000.0
2009-02-25 10:17:00,4.61298,4.61329,4.60423,4.60423,8630000.0
2009-02-25 10:18:00,4.60861,4.61296,4.60292,4.60303,6750000.0
2009-02-25 10:19:00,4.61429,4.61649,4.61069,4.61622,6380000.0
2009-02-25 10:20:00,4.61142,4.61769,4.60532,4.61499,20630000.0
2009-02-25 10:21:00,4.6169,4.62131,4.61129,4.61651,6000000.0
2009-02-25 10:22:00,4.61683,4.62415,4.61683,4.61884,7880000.0
2009-02-25 10:23:00,4.61637,4.62202,4.61444,4.61657,7130000.0
2009-02-25 10:24:00,4.61576,4.62288,4.6126,4.61973,21000000.0
2009-02-25 10:25:00,4.61836,4.62521,4.61474,4.62361,8250000.0
2009-02-25 10:26:00,4.62423,4.62574,4.6171,4.62413,8250000.0
2009-02-25 10:27:00,4.61975,4.62316,4.61398,4.61491,5630000.0
2009-02-25 10:28:00,4.61535,4.61584,4.60932,4.61356,4510000.0
2009-02-25 10:29:00,4.61541,4.61541,4.60523,4.61049,8250000.0
2009-02-25 10:30:00,4.60838,4.61509,4.60321,4.60848,18380000.0
2009-02-25 10:31:00,4.61413,4.61509,4.60528,4.61374,5250000.0
2009-02-25 10:32:00,4.60374,4.61219,4.60374,4.61208,5630000.0
2009-02-25 10:33:00,4.60721,4.61447,4.60721,4.61154,7880000.0
2009-02-25 10:34:00,4.60272,4.6096,4.592,4.60116,20630000.0
2009-02-25 10:35:00,4.60001,4.60696,4.59723,4.60696,5630000.0
2009-02-25 10:36:00,4.60733,4.60733,4.60112,4.60408,7130000.0
2009-02-25 10:37:00,4.60471,4.60573,4.59611,4.60448,7880000.0
2009-02-25 10:38:00,4.60117,4.60828,4.59804,4.60326,20260000.0
2009-02-25 10:39:00,4.60955,4.6121,4.60442,4.60977,5640000.0
2009-02-25 10:40:00,4.60962,4.6167,4.60282,4.6117,6760000.0
2009-02-25 10:41:00,4.60657,4.61614,4.60657,4.61447,5250000.0
2009-02-25 10:42:00,4.61274,4.6172,4.60676,4.60676,7880000.0
2009-02-25 10:43:00,4.61317,4.61463,4.60297,4.61168,6380000.0
2009-02-25 10:44:00,4.61342,4.61872,4.60903,4.61872,6760000.0
2009-02-25 10:45:00,4.61838,4.62335,4.61779,4.61908,7500000.0
2009-02-25 10:46:00,4.6158,4.62017,4.60943,4.61683,7880000.0
2009-02-25 10:47:00,4.618,4.61966,4.61091,4.61091,6760000.0
2009-02-25 10:48:00,4.62094,4.62096,4.61358,4.6176,4880000.0
2009-02-25 10:49:00,4.6208,4.62158,4.61269,4.62084,4880000.0
2009-02-25 10:50:00,4.61728,4.61874,4.6053,4.61771,6760000.0
2009-02-25 10:51:00,4.61455,4.61503,4.60918,4.60918,7130000.0
2009-02-25 10:52:00,4.61433,4.61685,4.61042,4.61287,6760000.0
2009-02-25 10:53:00,4.61467,4.61799,4.61078,4.61078,6000000.0
2009-02-25 10:54:00,4.61585,4.61585,4.6103,4.6103,5250000.0
2009-02-25 10:55:00,4.61584,4.61584,4.6112,4.6112,8250000.0
2009-02-25 10:56:00,4.61521,4.61604,4.60655,4.61536,7500000.0
2009-02-25 10:57:00,4.61685,4.61689,4.60769,4.61643,6000000.0
2009-02-25 10:58:00,4.6152,4.61706,4.60693,4.61332,8250000.0
2009-02-25 10:59:00,4.60942,4.61958,4.60942,4.61463,6760000.0
2009-02-25 11:00:00,4.62129,4.62234,4.61307,4.62024,10500000.0
2009-02-25 11:01:00,4.61956,4.62032,4.61389,4.61542,6380000.0
2009-02-25 11:02:00,4.62047,4.62183,4.61541,4.62183,5250000.0
2009-02-25 11:03:00,4.62483,4.63176,4.61764,4.63176,9760000.0
2009-02-25 11:04:00,4.62863,4.6301,4.62252,4.62323,5630000.0
2009-02-25 11:05:00,4.62462,4.62986,4.61643,4.61643,7890000.0
2009-02-25 11:06:00,4.62113,4.63624,4.62113,4.62631,4510000.0
2009-02-25 11:07:00,4.63388,4.63406,4.6271,4.62831,8250000.0
2009-02-25 11:08:00,4.62923,4.63444,4.62393,4.62553,5630000.0
2009-02-25 11:09:00,4.62765,4.63021,4.62183,4.62183,6000000.0
2009-02-25 11:10:00,4.6292,4.63474,4.62287,4.62901,6380000.0
2009-02-25 11:11:00,4.62907,4.62918,4.62353,4.62699,5250000.0
2009-02-25 11:12:00,4.62883,4.63,4.62254,4.62921,9000000.0
2009-02-25 11:13:00,4.6245,4.63122,4.62259,4.62727,10130000.0
2009-02-25 11:14:00,4.6276,4.6276,4.61776,4.61776,5250000.0
2009-02-25 11:15:00,4.62161,4.62801,4.61897,4.62515,9380000.0
2009-02-25 11:16:00,4.62337,4.625,4.61376,4.62008,8250000.0
2009-02-25 11:17:00,4.62438,4.62438,4.61384,4.61761,7880000.0
2009-02-25 11:18:00,4.61003,4.61986,4.61003,4.61597,9000000.0
2009-02-25 11:19:00,4.61908,4.62644,4.61908,4.62644,6000000.0
2009-02-25 11:20:00,4.61662,4.62624,4.61662,4.62268,6750000.0
2009-02-25 11:21:00,4.62389,4.63041,4.62389,4.62932,6380000.0
2009-02-25 11:22:00,4.63249,4.6332,4.62712,4.63018,6380000.0
2009-02-25 11:23:00,4.63271,4.63311,4.63074,4.63295,4880000.0
2009-02-25 11:24:00,4.63343,4.63343,4.62672,4.63123,13500000.0
2009-02-25 11:25:00,4.63165,4.63323,4.62179,4.63216,7500000.0
2009-02-25 11:26:00,4.6312,4.63755,4.62546,4.63755,7130000.0
2009-02-25 11:27:00,4.62968,4.63712,4.62412,4.63712,7130000.0
2009-02-25 11:28:00,4.63685,4.63711,4.62332,4.62955,6000000.0
2009-02-25 11:29:00,4.63353,4.63705,4.63169,4.63186,4510000.0
2009-02-25 11:30:00,4.63817,4.63817,4.62907,4.63644,11260000.0
2009-02-25 11:31:00,4.63904,4.64239,4.6334,4.63356,4500000.0
2009-02-25 11:32:00,4.64118,4.64144,4.63612,4.64072,5630000.0
2009-02-25 11:33:00,4.64039,4.64487,4.63665,4.64158,6000000.0
2009-02-25 11:34:00,4.64311,4.64735,4.63394,4.64422,7500000.0
2009-02-25 11:35:00,4.64583,4.64684,4.63696,4.64632,7500000.0
2009-02-25 11:36:00,4.64158,4.64623,4.63712,4.64423,12000000.0
2009-02-25 11:37:00,4.64455,4.64455,4.63442,4.64236,5250000.0
2009-02-25 11:38:00,4.63776,4.64095,4.63107,4.64095,9010000.0
2009-02-25 11:39:00,4.64178,4.64193,4.63276,4.64193,7880000.0
2009-02-25 11:40:00,4.63745,4.64211,4.63734,4.63734,4880000.0
2009-02-25 11:41:00,4.642,4.64397,4.63498,4.63863,6000000.0
2009-02-25 11:42:00,4.64358,4.64527,4.63674,4.63674,4880000.0
2009-02-25 11:43:00,4.64367,4.64367,4.63258,4.63832,11250000.0
2009-02-25 11:44:00,4.64324,4.64548,4.63494,4.64271,15000000.0
2009-02-25 11:45:00,4.64372,4.64372,4.63578,4.63902,13880000.0
2009-02-25 11:46:00,4.63652,4.64154,4.63346,4.64154,5250000.0
2009-02-25 11:47:00,4.63751,4.6427,4.63374,4.64066,6750000.0
2009-02-25 11:48:00,4.63667,4.63667,4.62404,4.63525,5250000.0
2009-02-25 11:49:00,4.64036,4.64036,4.63432,4.63617,6750000.0
2009-02-25 11:50:00,4.63973,4.63973,4.62829,4.6326,7500000.0
2009-02-25 11:51:00,4.64178,4.64179,4.63588,4.6407,7130000.0
2009-02-25 11:52:00,4.64056,4.64402,4.6379,4.64384,6380000.0
2009-02-25 11:53:00,4.64284,4.64737,4.63913,4.64354,7510000.0
2009-02-25 11:54:00,4.6481,4.64963,4.64229,4.64262,5630000.0
2009-02-25 11:55:00,4.64881,4.65135,4.64149,4.64679,6380000.0
2009-02-25 11:56:00,4.65173,4.65439,4.64732,4.65262,4880000.0
2009-02-25 11:57:00,4.65111,4.65614,4.65111,4.65158,5630000.0
2009-02-25 11:58:00,4.64988,4.65586,4.64916,4.64916,8250000.0
2009-02-25 11:59:00,4.64993,4.64993,4.64231,4.64789,4880000.0
2009-02-25 12:00:00,4.65247,4.65247,4.64181,4.6449,9380000.0
2009-02-25 12:01:00,4.645,4.64655,4.6392,4.64449,6380000.0
2009-02-25 12:02:00,4.63593,4.64287,4.6294,4.63725,21000000.0
2009-02-25 12:03:00,4.63814,4.6434,4.63768,4.63829,7510000.0
2009-02-25 12:04:00,4.63923,4.64234,4.63616,4.64231,6750000.0
2009-02-25 12:05:00,4.63585,4.64229,4.63585,4.64229,5260000.0
2009-02-25 12:06:00,4.63643,4.6418,4.6352,4.64143,8630000.0
2009-02-25 12:07:00,4.63227,4.64171,4.63227,4.63609,4880000.0
2009-02-25 12:08:00,4.63714,4.64069,4.63197,4.6364,7510000.0
2009-02-25 12:09:00,4.63683,4.63807,4.6328,4.63696,7130000.0
2009-02-25 12:10:00,4.63036,4.63912,4.63036,4.63715,9000000.0
2009-02-25 12:11:00,4.63687,4.63736,4.63198,4.63719,4880000.0
2009-02-25 12:12:00,4.63656,4.63745,4.63281,4.63745,6000000.0
2009-02-25 12:13:00,4.63241,4.63616,4.63241,4.63521,5630000.0
2009-02-25 12:14:00,4.63499,4.63499,4.63079,4.63121,6760000.0
2009-02-25 12:15:00,4.63371,4.63371,4.62476,4.62605,11260000.0
2009-02-25 12:16:00,4.6263,4.63096,4.6263,4.62672,6750000.0
2009-02-25 12:17:00,4.63089,4.63134,4.62166,4.63134,6770000.0
2009-02-25 12:18:00,4.62119,4.63029,4.62119,4.62767,6750000.0
2009-02-25 12:19:00,4.62558,4.62963,4.62045,4.62866,10500000.0
2009-02-25 12:20:00,4.62997,4.63125,4.62148,4.62597,9000000.0
2009-02-25 12:21:00,4.62575,4.62854,4.6252,4.62699,5250000.0
2009-02-25 12:22:00,4.61986,4.63144,4.61673,4.61673,7880000.0
2009-02-25 12:23:00,4.6263,4.62781,4.6212,4.62781,8260000.0
2009-02-25 12:24:00,4.62804,4.63237,4.62196,4.63237,9760000.0
2009-02-25 12:25:00,4.62624,4.63158,4.62524,4.62918,10880000.0
2009-02-25 12:26:00,4.62974,4.63484,4.62883,4.63045,7500000.0
2009-02-25 12:27:00,4.63145,4.63769,4.63123,4.63428,6000000.0
2009-02-25 12:28:00,4.6342,4.63438,4.62939,4.63203,7500000.0
2009-02-25 12:29:00,4.62789,4.6333,4.62768,4.6333,5630000.0
2009-02-25 12:30:00,4.62799,4.64009,4.62799,4.63278,19130000.0
2009-02-25 12:31:00,4.63152,4.63218,4.62358,4.62951,8250000.0
2009-02-25 12:32:00,4.63036,4.63036,4.62535,4.62855,7130000.0
2009-02-25 12:33:00,4.63025,4.63217,4.62179,4.62894,7500000.0
2009-02-25 12:34:00,4.62976,4.62976,4.62123,4.62526,5630000.0
2009-02-25 12:35:00,4.62937,4.63126,4.62019,4.63013,9760000.0
2009-02-25 12:36:00,4.63043,4.63043,4.62053,4.62879,6750000.0
2009-02-25 12:37:00,4.6304,4.63276,4.62683,4.62798,7510000.0
2009-02-25 12:38:00,4.63338,4.63338,4.62308,4.6314,3750000.0
2009-02-25 12:39:00,4.6304,4.63051,4.61957,4.62437,6750000.0
2009-02-25 12:40:00,4.63244,4.63301,4.6273,4.63135,7500000.0
2009-02-25 12:41:00,4.62741,4.63077,4.62219,4.62963,6750000.0
2009-02-25 12:42:00,4.62448,4.62963,4.61988,4.62963,8250000.0
2009-02-25 12:43:00,4.62766,4.62766,4.61478,4.61478,7500000.0
2009-02-25 12:44:00,4.6295,4.6295,4.61793,4.62094,8250000.0
2009-02-25 12:45:00,4.62966,4.63031,4.61808,4.6295,13890000.0
2009-02-25 12:46:00,4.63135,4.63315,4.62273,4.63016,15000000.0
2009-02-25 12:47:00,4.62256,4.63335,4.62256,4.63188,8250000.0
2009-02-25 12:48:00,4.63077,4.63188,4.626,4.62693,10500000.0
2009-02-25 12:49:00,4.62912,4.62963,4.62486,4.62511,7880000.0
2009-02-25 12:50:00,4.63018,4.63107,4.62141,4.63022,7880000.0
2009-02-25 12:51:00,4.63254,4.63254,4.62134,4.62134,7140000.0
2009-02-25 12:52:00,4.63202,4.633,4.62025,4.62972,6000000.0
2009-02-25 12:53:00,4.63221,4.63591,4.62509,4.62925,6380000.0
2009-02-25 12:54:00,4.63043,4.63093,4.6238,4.6238,6010000.0
2009-02-25 12:55:00,4.63024,4.63614,4.62353,4.63146,8260000.0
2009-02-25 12:56:00,4.62321,4.63019,4.6199,4.62636,6760000.0
2009-02-25 12:57:00,4.63195,4.63195,4.6216,4.62959,8250000.0
2009-02-25 12:58:00,4.62632,4.63213,4.62632,4.63094,6000000.0
2009-02-25 12:59:00,4.63085,4.63085,4.62524,4.62936,8250000.0
2009-02-25 13:00:00,4.6257,4.63689,4.6241,4.63018,12390000.0
2009-02-25 13:01:00,4.63042,4.63248,4.62619,4.62987,7880000.0
2009-02-25 13:02:00,4.62632,4.62895,4.62457,4.62784,6000000.0
2009-02-25 13:03:00,4.62618,4.63169,4.62581,4.63083,6760000.0
2009-02-25 13:04:00,4.63125,4.63214,4.63064,4.63102,5630000.0
2009-02-25 13:05:00,4.62998,4.63064,4.62039,4.63064,5630000.0
2009-02-25 13:06:00,4.62954,4.63019,4.62434,4.62434,5250000.0
2009-02-25 13:07:00,4.62656,4.63396,4.62475,4.62663,8630000.0
2009-02-25 13:08:00,4.62917,4.63124,4.62745,4.62867,4510000.0
2009-02-25 13:09:00,4.62895,4.62895,4.62112,4.62112,6750000.0
2009-02-25 13:10:00,4.62726,4.62789,4.62518,4.62789,6760000.0
2009-02-25 13:11:00,4.62775,4.62775,4.62163,4.6264,5250000.0
2009-02-25 13:12:00,4.6243,4.62708,4.61772,4.62217,8250000.0
2009-02-25 13:13:00,4.62015,4.62518,4.61837,4.61988,5630000.0
2009-02-25 13:14:00,4.62544,4.62693,4.61457,4.62463,4880000.0
2009-02-25 13:15:00,4.6277,4.62909,4.61837,4.62909,7130000.0
2009-02-25 13:16:00,4.62971,4.63476,4.62802,4.63174,6000000.0
2009-02-25 13:17:00,4.62839,4.63228,4.6224,4.63119,6390000.0
2009-02-25 13:18:00,4.62553,4.63249,4.61916,4.63146,7500000.0
2009-02-25 13:19:00,4.6234,4.6305,4.61915,4.61915,7500000.0
2009-02-25 13:20:00,4.62267,4.62685,4.61764,4.62577,7130000.0
2009-02-25 13:21:00,4.62512,4.62869,4.62047,4.62047,6390000.0
2009-02-25 13:22:00,4.62836,4.63228,4.62337,4.62337,8250000.0
2009-02-25 13:23:00,4.62527,4.63039,4.62487,4.62493,5630000.0
2009-02-25 13:24:00,4.63188,4.63346,4.62383,4.63346,8250000.0
2009-02-25 13:25:00,4.63502,4.63592,4.62669,4.6348,7130000.0
2009-02-25 13:26:00,4.63498,4.63504,4.62412,4.62412,6750000.0
2009-02-25 13:27:00,4.63028,4.63228,4.6193,4.62894,7130000.0
2009-02-25 13:28:00,4.63026,4.63245,4.62526,4.6299,6390000.0
2009-02-25 13:29:00,4.62572,4.63338,4.6221,4.63003,9750000.0
2009-02-25 13:30:00,4.62946,4.63252,4.62306,4.6317,13880000.0
2009-02-25 13:31:00,4.62644,4.63254,4.62496,4.62817,6750000.0
2009-02-25 13:32:00,4.62644,4.63131,4.62036,4.63062,6750000.0
2009-02-25 13:33:00,4.62807,4.63869,4.62485,4.63869,6380000.0
2009-02-25 13:34:00,4.63363,4.63773,4.62701,4.63746,10880000.0
2009-02-25 13:35:00,4.6397,4.64512,4.63543,4.64279,9380000.0
2009-02-25 13:36:00,4.638,4.64192,4.63288,4.64147,11250000.0
2009-02-25 13:37:00,4.63837,4.6425,4.632,4.63639,11640000.0
2009-02-25 13:38:00,4.63737,4.64926,4.63737,4.64243,10500000.0
2009-02-25 13:39:00,4.64637,4.64804,4.64126,4.64451,10880000.0
2009-02-25 13:40:00,4.63447,4.64312,4.63447,4.63982,7880000.0
2009-02-25 13:41:00,4.63968,4.64256,4.63688,4.64066,6750000.0
2009-02-25 13:42:00,4.64095,4.64303,4.63517,4.63517,6390000.0
2009-02-25 13:43:00,4.6423,4.64255,4.63643,4.63643,9000000.0
2009-02-25 13:44:00,4.63866,4.64168,4.63584,4.63599,9390000.0
2009-02-25 13:45:00,4.64333,4.64333,4.63419,4.64133,12010000.0
2009-02-25 13:46:00,4.63986,4.64188,4.63513,4.64019,5630000.0
2009-02-25 13:47:00,4.64072,4.64327,4.63709,4.64327,7880000.0
2009-02-25 13:48:00,4.6341,4.64341,4.6341,4.64078,4880000.0
2009-02-25 13:49:00,4.63696,4.64136,4.63445,4.64136,5250000.0
2009-02-25 13:50:00,4.64058,4.64251,4.63725,4.63935,9380000.0
2009-02-25 13:51:00,4.64009,4.64076,4.63182,4.63977,9380000.0
2009-02-25 13:52:00,4.63538,4.64121,4.63386,4.63559,7510000.0
2009-02-25 13:53:00,4.63722,4.64107,4.63625,4.63784,5250000.0
2009-02-25 13:54:00,4.63468,4.64161,4.63468,4.64029,9760000.0
2009-02-25 13:55:00,4.63845,4.64123,4.63416,4.63908,11250000.0
2009-02-25 13:56:00,4.64086,4.64115,4.63458,4.63458,8250000.0
2009-02-25 13:57:00,4.63809,4.64702,4.63763,4.64702,6010000.0
2009-02-25 13:58:00,4.64751,4.64929,4.64321,4.64614,6000000.0
2009-02-25 13:59:00,4.64314,4.65512,4.64314,4.65512,6750000.0
2009-02-25 14:00:00,4.65688,4.66187,4.65173,4.66187,9010000.0
2009-02-25 14:01:00,4.66093,4.66093,4.65505,4.65949,4880000.0
2009-02-25 14:02:00,4.65887,4.65985,4.6532,4.65598,6380000.0
2009-02-25 14:03:00,4.65699,4.65699,4.65092,4.65092,5630000.0
2009-02-25 14:04:00,4.65195,4.65721,4.64522,4.6509,11630000.0
2009-02-25 14:05:00,4.65384,4.65694,4.65091,4.6553,7130000.0
2009-02-25 14:06:00,4.65591,4.65591,4.64324,4.65257,16140000.0
2009-02-25 14:07:00,4.64555,4.65159,4.63938,4.63938,6750000.0
2009-02-25 14:08:00,4.64254,4.65002,4.63774,4.6459,20630000.0
2009-02-25 14:09:00,4.64525,4.65216,4.64299,4.64969,5630000.0
2009-02-25 14:10:00,4.64792,4.65226,4.64533,4.64768,5630000.0
2009-02-25 14:11:00,4.65069,4.65449,4.64293,4.64398,6760000.0
2009-02-25 14:12:00,4.65261,4.65404,4.64782,4.65277,5630000.0
2009-02-25 14:13:00,4.65296,4.65611,4.64662,4.65602,8250000.0
2009-02-25 14:14:00,4.65509,4.65939,4.64987,4.6547,6000000.0
2009-02-25 14:15:00,4.65981,4.66155,4.65452,4.6592,7500000.0
2009-02-25 14:16:00,4.6595,4.66313,4.6587,4.6587,6000000.0
2009-02-25 14:17:00,4.6613,4.66436,4.65404,4.66304,5250000.0
2009-02-25 14:18:00,4.66017,4.66638,4.65421,4.66334,6380000.0
2009-02-25 14:19:00,4.66462,4.66899,4.65938,4.66473,7500000.0
2009-02-25 14:20:00,4.6638,4.66956,4.6638,4.66772,6000000.0
2009-02-25 14:21:00,4.66415,4.66518,4.65804,4.65914,5250000.0
2009-02-25 14:22:00,4.6609,4.66559,4.65709,4.65709,8250000.0
2009-02-25 14:23:00,4.65924,4.66608,4.65924,4.6645,6750000.0
2009-02-25 14:24:00,4.6619,4.66504,4.65909,4.66482,10510000.0
2009-02-25 14:25:00,4.65987,4.66645,4.65397,4.66645,9750000.0
2009-02-25 14:26:00,4.6599,4.66517,4.65349,4.65791,8260000.0
2009-02-25 14:27:00,4.66277,4.66617,4.65504,4.66312,9750000.0
2009-02-25 14:28:00,4.65941,4.66796,4.65941,4.66233,6750000.0
2009-02-25 14:29:00,4.66688,4.66895,4.66285,4.66285,5250000.0
2009-02-25 14:30:00,4.67011,4.67011,4.6601,4.6601,10500000.0
2009-02-25 14:31:00,4.66738,4.66871,4.66276,4.66871,4880000.0
2009-02-25 14:32:00,4.66868,4.6703,4.66358,4.66968,7130000.0
2009-02-25 14:33:00,4.66794,4.66794,4.66032,4.66032,5250000.0
2009-02-25 14:34:00,4.66377,4.66572,4.65876,4.66303,10890000.0
2009-02-25 14:35:00,4.6568,4.66801,4.6568,4.66801,6000000.0
2009-02-25 14:36:00,4.66889,4.66889,4.65945,4.66474,5260000.0
2009-02-25 14:37:00,4.66294,4.66876,4.66294,4.6676,7130000.0
2009-02-25 14:38:00,4.666,4.66681,4.66089,4.66416,7880000.0
2009-02-25 14:39:00,4.66454,4.66735,4.65865,4.6637,9380000.0
2009-02-25 14:40:00,4.66346,4.66738,4.65269,4.66277,6380000.0
2009-02-25 14:41:00,4.66235,4.66857,4.65848,4.66737,8630000.0
2009-02-25 14:42:00,4.66452,4.66777,4.66174,4.66587,6000000.0
2009-02-25 14:43:00,4.66355,4.66616,4.65684,4.65727,6760000.0
2009-02-25 14:44:00,4.66293,4.66645,4.65978,4.66645,7130000.0
2009-02-25 14:45:00,4.66493,4.66667,4.65974,4.66375,10500000.0
2009-02-25 14:46:00,4.65704,4.66251,4.65704,4.6575,5250000.0
2009-02-25 14:47:00,4.65673,4.66438,4.65287,4.66123,7880000.0
2009-02-25 14:48:00,4.6499,4.66011,4.6499,4.65504,6000000.0
2009-02-25 14:49:00,4.65722,4.66082,4.65237,4.66082,5630000.0
2009-02-25 14:50:00,4.65871,4.66519,4.65602,4.6633,6000000.0
2009-02-25 14:51:00,4.6527,4.66344,4.6527,4.66344,8640000.0
2009-02-25 14:52:00,4.66044,4.66354,4.65363,4.65989,8250000.0
2009-02-25 14:53:00,4.66197,4.66402,4.65363,4.65509,7500000.0
2009-02-25 14:54:00,4.65903,4.66515,4.65774,4.66245,13140000.0
2009-02-25 14:55:00,4.66172,4.66259,4.65244,4.66107,12010000.0
2009-02-25 14:56:00,4.66136,4.66191,4.64969,4.66191,12760000.0
2009-02-25 14:57:00,4.65759,4.66275,4.65284,4.65852,12760000.0
2009-02-25 14:58:00,4.659,4.66088,4.65508,4.65798,12770000.0
2009-02-25 14:59:00,4.65891,4.65891,4.65393,4.65785,6000000.0
2009-02-25 15:00:00,4.65972,4.66111,4.64852,4.65705,13500000.0
2009-02-25 15:01:00,4.65345,4.66028,4.6491,4.65903,9390000.0
2009-02-25 15:02:00,4.65895,4.65895,4.65136,4.65684,13130000.0
2009-02-25 15:03:00,4.65238,4.65737,4.64665,4.64961,6760000.0
2009-02-25 15:04:00,4.64813,4.6497,4.64622,4.64622,5250000.0
2009-02-25 15:05:00,4.64461,4.64768,4.63961,4.64675,9000000.0
2009-02-25 15:06:00,4.64414,4.64682,4.63935,4.64682,7510000.0
2009-02-25 15:07:00,4.64658,4.64708,4.63915,4.63915,8260000.0
2009-02-25 15:08:00,4.64056,4.64659,4.64056,4.64078,5640000.0
2009-02-25 15:09:00,4.64171,4.64414,4.6332,4.64214,8250000.0
2009-02-25 15:10:00,4.6481,4.6481,4.63902,4.63902,4880000.0
2009-02-25 15:11:00,4.64689,4.64777,4.63518,4.64777,6000000.0
2009-02-25 15:12:00,4.64717,4.64975,4.63961,4.63961,6750000.0
2009-02-25 15:13:00,4.64016,4.64816,4.64016,4.64471,6390000.0
2009-02-25 15:14:00,4.64268,4.64831,4.64268,4.64612,4140000.0
2009-02-25 15:15:00,4.6398,4.64998,4.63841,4.64968,9000000.0
2009-02-25 15:16:00,4.64758,4.64809,4.63758,4.6438,9380000.0
2009-02-25 15:17:00,4.64304,4.64793,4.64136,4.64136,4880000.0
2009-02-25 15:18:00,4.64328,4.64354,4.63615,4.63615,6750000.0
2009-02-25 15:19:00,4.63845,4.63894,4.63299,4.63411,7130000.0
2009-02-25 15:20:00,4.63444,4.64115,4.6332,4.63582,7500000.0
2009-02-25 15:21:00,4.63531,4.63723,4.62696,4.62696,5250000.0
2009-02-25 15:22:00,4.63558,4.63558,4.62271,4.62906,7880000.0
2009-02-25 15:23:00,4.63399,4.63693,4.62738,4.63443,7880000.0
2009-02-25 15:24:00,4.63222,4.63691,4.62566,4.63574,6000000.0
2009-02-25 15:25:00,4.63866,4.63866,4.63158,4.63596,6000000.0
2009-02-25 15:26:00,4.63586,4.6411,4.63068,4.63483,7880000.0
2009-02-25 15:27:00,4.6363,4.64232,4.6363,4.64224,7880000.0
2009-02-25 15:28:00,4.64229,4.64315,4.63285,4.63739,8250000.0
2009-02-25 15:29:00,4.63936,4.644,4.63614,4.64173,11630000.0
2009-02-25 15:30:00,4.64067,4.64249,4.63536,4.636,7130000.0
2009-02-25 15:31:00,4.64074,4.64502,4.63723,4.63723,8250000.0
2009-02-25 15:32:00,4.63492,4.64097,4.63372,4.63969,7500000.0
2009-02-25 15:33:00,4.63019,4.63675,4.62969,4.63675,5250000.0
2009-02-25 15:34:00,4.63557,4.63728,4.62959,4.63037,5250000.0
2009-02-25 15:35:00,4.63549,4.63626,4.62971,4.63469,6000000.0
2009-02-25 15:36:00,4.63507,4.64153,4.63487,4.63718,4880000.0
2009-02-25 15:37:00,4.63156,4.64176,4.63089,4.63713,6000000.0
2009-02-25 15:38:00,4.63733,4.64585,4.63733,4.64422,6750000.0
2009-02-25 15:39:00,4.63798,4.64306,4.63728,4.64306,7130000.0
2009-02-25 15:40:00,4.6395,4.64283,4.63194,4.63534,7500000.0
2009-02-25 15:41:00,4.6371,4.64054,4.63352,4.63702,13880000.0
2009-02-25 15:42:00,4.63681,4.63876,4.62469,4.63214,10880000.0
2009-02-25 15:43:00,4.6374,4.63744,4.63046,4.63542,8250000.0
2009-02-25 15:44:00,4.63697,4.63784,4.62757,4.63226,14630000.0
2009-02-25 15:45:00,4.63105,4.6319,4.61548,4.62536,12390000.0
2009-02-25 15:46:00,4.6257,4.62809,4.62044,4.62195,7880000.0
2009-02-25 15:47:00,4.62683,4.63204,4.62008,4.62008,6010000.0
2009-02-25 15:48:00,4.62,4.62787,4.613,4.613,4880000.0
2009-02-25 15:49:00,4.61885,4.62597,4.61408,4.62425,13880000.0
2009-02-25 15:50:00,4.62626,4.62807,4.62258,4.62358,4880000.0
2009-02-25 15:51:00,4.62133,4.6301,4.62133,4.62712,7500000.0
2009-02-25 15:52:00,4.62961,4.63178,4.62747,4.63147,6000000.0
2009-02-25 15:53:00,4.62945,4.6328,4.6238,4.62829,8250000.0
2009-02-25 15:54:00,4.63115,4.63764,4.62454,4.62608,4880000.0
2009-02-25 15:55:00,4.63483,4.63729,4.62649,4.6366,6380000.0
2009-02-25 15:56:00,4.63398,4.63552,4.63185,4.63453,5250000.0
2009-02-25 15:57:00,4.63325,4.63407,4.62817,4.63076,6000000.0
2009-02-25 15:58:00,4.63255,4.63724,4.62622,4.63145,7500000.0
2009-02-25 15:59:00,4.63364,4.63619,4.62823,4.62823,7500000.0
2009-02-25 16:00:00,4.63834,4.63834,4.63094,4.63442,8640000.0
2009-02-25 16:01:00,4.62763,4.64077,4.62763,4.63575,11250000.0
2009-02-25 16:02:00,4.63759,4.63769,4.62889,4.63138,12010000.0
2009-02-25 16:03:00,4.63304,4.63706,4.63045,4.63195,6750000.0
2009-02-25 16:04:00,4.63349,4.63837,4.63295,4.63295,4880000.0
2009-02-25 16:05:00,4.63649,4.63798,4.63287,4.63741,5250000.0
2009-02-25 16:06:00,4.63598,4.63598,4.62572,4.62665,6000000.0
2009-02-25 16:07:00,4.63073,4.6365,4.62926,4.63584,6750000.0
2009-02-25 16:08:00,4.63237,4.63735,4.6266,4.63001,5250000.0
2009-02-25 16:09:00,4.62794,4.63642,4.62479,4.63629,7130000.0
2009-02-25 16:10:00,4.62971,4.6359,4.62817,4.63016,8260000.0
2009-02-25 16:11:00,4.63258,4.63439,4.62416,4.63112,11250000.0
2009-02-25 16:12:00,4.62228,4.63236,4.62228,4.63042,4510000.0
2009-02-25 16:13:00,4.63121,4.63242,4.62311,4.6273,8250000.0
2009-02-25 16:14:00,4.63328,4.63789,4.62696,4.62948,6000000.0
2009-02-25 16:15:00,4.63934,4.63934,4.63041,4.63703,9010000.0
2009-02-25 16:16:00,4.63004,4.63981,4.63004,4.6382,7130000.0
2009-02-25 16:17:00,4.63655,4.63831,4.63518,4.6366,5260000.0
2009-02-25 16:18:00,4.63575,4.63632,4.63392,4.63522,5250000.0
2009-02-25 16:19:00,4.63562,4.63911,4.63261,4.63803,7500000.0
2009-02-25 16:20:00,4.63649,4.63775,4.62852,4.63548,7130000.0
2009-02-25 16:21:00,4.63796,4.63796,4.63106,4.63303,6750000.0
2009-02-25 16:22:00,4.62902,4.6376,4.62822,4.63664,5630000.0
2009-02-25 16:23:00,4.63514,4.64117,4.62599,4.63954,6380000.0
2009-02-25 16:24:00,4.63243,4.64088,4.62962,4.6368,19890000.0
2009-02-25 16:25:00,4.63174,4.63845,4.62845,4.63334,8250000.0
2009-02-25 16:26:00,4.6381,4.64047,4.63351,4.63859,6750000.0
2009-02-25 16:27:00,4.63072,4.63828,4.62659,4.6352,20640000.0
2009-02-25 16:28:00,4.6316,4.63999,4.6316,4.63621,7510000.0
2009-02-25 16:29:00,4.6389,4.6389,4.6313,4.63704,7130000.0
2009-02-25 16:30:00,4.6405,4.6405,4.63107,4.63107,11630000.0
2009-02-25 16:31:00,4.62997,4.63892,4.62997,4.63584,4880000.0
2009-02-25 16:32:00,4.6338,4.63893,4.62908,4.63203,7880000.0
2009-02-25 16:33:00,4.63771,4.63866,4.63323,4.63361,4880000.0
2009-02-25 16:34:00,4.6361,4.63929,4.63275,4.63573,9380000.0
2009-02-25 16:35:00,4.63634,4.63797,4.62727,4.63461,5250000.0
2009-02-25 16:36:00,4.63778,4.63785,4.62724,4.62724,4880000.0
2009-02-25 16:37:00,4.62689,4.63691,4.62689,4.63378,7500000.0
2009-02-25 16:38:00,4.63825,4.64054,4.63588,4.63588,4880000.0
2009-02-25 16:39:00,4.63424,4.64777,4.63424,4.64417,6000000.0
2009-02-25 16:40:00,4.64321,4.64438,4.63582,4.64379,6380000.0
2009-02-25 16:41:00,4.64404,4.64404,4.63749,4.64195,7880000.0
2009-02-25 16:42:00,4.63914,4.6461,4.63745,4.64324,7130000.0
2009-02-25 16:43:00,4.64649,4.64849,4.63579,4.63579,7880000.0
2009-02-25 16:44:00,4.64407,4.65003,4.64407,4.64602,6750000.0
2009-02-25 16:45:00,4.64827,4.64827,4.63589,4.64386,12380000.0
2009-02-25 16:46:00,4.64564,4.65144,4.6449,4.64953,6000000.0
2009-02-25 16:47:00,4.64694,4.6527,4.64694,4.65169,7880000.0
2009-02-25 16:48:00,4.65185,4.65493,4.64423,4.65294,9390000.0
2009-02-25 16:49:00,4.64473,4.65063,4.64024,4.64435,6010000.0
2009-02-25 16:50:00,4.64969,4.65074,4.64388,4.64388,6380000.0
2009-02-25 16:51:00,4.65044,4.65106,4.64534,4.64931,7130000.0
2009-02-25 16:52:00,4.64954,4.65017,4.64405,4.64876,7130000.0
2009-02-25 16:53:00,4.65068,4.65246,4.64766,4.65246,6750000.0
2009-02-25 16:54:00,4.65383,4.65561,4.64423,4.65373,5630000.0
2009-02-25 16:55:00,4.64874,4.65267,4.64704,4.65038,7880000.0
2009-02-25 16:56:00,4.63957,4.65292,4.63957,4.64814,7880000.0
2009-02-25 16:57:00,4.64575,4.65007,4.64393,4.64818,6000000.0
2009-02-25 16:58:00,4.64181,4.64504,4.63818,4.64286,7510000.0
2009-02-25 16:59:00,4.64113,4.65169,4.63826,4.65075,11260000.0
2009-02-25 17:00:00,4.65139,4.6518,4.63685,4.63685,12380000.0
2009-02-25 17:01:00,4.64571,4.66211,4.63967,4.65867,16130000.0
2009-02-25 17:02:00,4.66537,4.66537,4.65513,4.6569,3750000.0
2009-02-25 17:03:00,4.65651,4.66395,4.6509,4.66364,6750000.0
2009-02-25 17:04:00,4.66282,4.66676,4.65704,4.66166,7880000.0
2009-02-25 17:05:00,4.66191,4.66873,4.66191,4.66317,7880000.0
2009-02-25 17:06:00,4.67099,4.67327,4.66267,4.67104,12000000.0
2009-02-25 17:07:00,4.66933,4.67085,4.66446,4.6681,6000000.0
2009-02-25 17:08:00,4.67165,4.67304,4.6684,4.669,6750000.0
2009-02-25 17:09:00,4.67071,4.67576,4.66527,4.67443,6380000.0
2009-02-25 17:10:00,4.6771,4.67738,4.66818,4.6732,5640000.0
2009-02-25 17:11:00,4.68189,4.68267,4.67315,4.67315,7140000.0
2009-02-25 17:12:00,4.68469,4.68777,4.67898,4.68093,6000000.0
2009-02-25 17:13:00,4.68351,4.68351,4.67432,4.68272,7510000.0
2009-02-25 17:14:00,4.68282,4.68282,4.67253,4.6801,6750000.0
2009-02-25 17:15:00,4.67968,4.68681,4.67805,4.68101,12380000.0
2009-02-25 17:16:00,4.67753,4.68434,4.67394,4.67394,4510000.0
2009-02-25 17:17:00,4.67661,4.68173,4.67539,4.67539,5260000.0
2009-02-25 17:18:00,4.67617,4.6802,4.67225,4.67459,7130000.0
2009-02-25 17:19:00,4.67723,4.68193,4.6707,4.67984,13130000.0
2009-02-25 17:20:00,4.67821,4.68329,4.67332,4.681,5630000.0
2009-02-25 17:21:00,4.6821,4.6821,4.67538,4.68091,7880000.0
2009-02-25 17:22:00,4.67467,4.67782,4.67436,4.67437,5250000.0
2009-02-25 17:23:00,4.67157,4.6781,4.67157,4.67416,5250000.0
2009-02-25 17:24:00,4.68076,4.68076,4.675,4.67977,6000000.0
2009-02-25 17:25:00,4.68003,4.68272,4.67544,4.68272,6000000.0
2009-02-25 17:26:00,4.67791,4.68421,4.67791,4.67842,5250000.0
2009-02-25 17:27:00,4.67449,4.68088,4.67119,4.67519,6750000.0
2009-02-25 17:28:00,4.68123,4.6843,4.67425,4.68215,7510000.0
2009-02-25 17:29:00,4.67816,4.68139,4.67625,4.67926,5250000.0
2009-02-25 17:30:00,4.67888,4.67888,4.6571,4.65824,8250000.0
2009-02-25 17:31:00,4.66425,4.66474,4.66056,4.66474,5630000.0
2009-02-25 17:32:00,4.66388,4.66591,4.66044,4.66591,4880000.0
2009-02-25 17:33:00,4.66092,4.66568,4.65421,4.66409,6750000.0
2009-02-25 17:34:00,4.66556,4.6668,4.65665,4.66083,7510000.0
2009-02-25 17:35:00,4.66088,4.66747,4.66088,4.66567,7880000.0
2009-02-25 17:36:00,4.66439,4.66825,4.6633,4.6633,6750000.0
2009-02-25 17:37:00,4.67085,4.67489,4.66137,4.67037,7880000.0
2009-02-25 17:38:00,4.67102,4.67102,4.66425,4.66425,6000000.0
2009-02-25 17:39:00,4.6655,4.67293,4.66281,4.67293,7880000.0
2009-02-25 17:40:00,4.66733,4.67377,4.66728,4.66867,7500000.0
2009-02-25 17:41:00,4.66719,4.673,4.6666,4.66833,6000000.0
2009-02-25 17:42:00,4.6663,4.67051,4.66198,4.66791,8250000.0
2009-02-25 17:43:00,4.67087,4.67343,4.66404,4.67069,7880000.0
2009-02-25 17:44:00,4.66751,4.66929,4.65893,4.66929,12750000.0
2009-02-25 17:45:00,4.66998,4.67436,4.66683,4.67288,9380000.0
2009-02-25 17:46:00,4.66707,4.67422,4.66324,4.66324,13140000.0
2009-02-25 17:47:00,4.66984,4.67233,4.66127,4.67109,5630000.0
2009-02-25 17:48:00,4.66891,4.671,4.66473,4.67002,5630000.0
2009-02-25 17:49:00,4.67088,4.67285,4.66946,4.67285,5250000.0
2009-02-25 17:50:00,4.67141,4.67675,4.66755,4.66755,8250000.0
2009-02-25 17:51:00,4.67765,4.68436,4.6761,4.68171,4880000.0
2009-02-25 17:52:00,4.67755,4.68742,4.67755,4.68637,5250000.0
2009-02-25 17:53:00,4.68778,4.68995,4.67942,4.68483,6760000.0
2009-02-25 17:54:00,4.6897,4.69015,4.67924,4.6889,6750000.0
2009-02-25 17:55:00,4.68037,4.6934,4.68037,4.69279,4880000.0
2009-02-25 17:56:00,4.69624,4.69762,4.69303,4.69653,5630000.0
2009-02-25 17:57:00,4.6967,4.69822,4.69424,4.69551,6000000.0
2009-02-25 17:58:00,4.69747,4.69749,4.6879,4.69108,5250000.0
2009-02-25 17:59:00,4.6897,4.69147,4.68818,4.69147,4880000.0
2009-02-25 18:00:00,4.69038,4.69162,4.68148,4.68937,6750000.0
2009-02-25 18:01:00,4.68945,4.68985,4.68007,4.68007,6750000.0
2009-02-25 18:02:00,4.68525,4.68775,4.67812,4.68768,7880000.0
2009-02-25 18:03:00,4.68993,4.68993,4.68376,4.6897,8630000.0
2009-02-25 18:04:00,4.6898,4.6898,4.67089,4.67948,5630000.0
2009-02-25 18:05:00,4.68483,4.68724,4.67306,4.68619,9000000.0
2009-02-25 18:06:00,4.68513,4.68812,4.6782,4.68705,8640000.0
2009-02-25 18:07:00,4.68543,4.68959,4.68345,4.68401,8260000.0
2009-02-25 18:08:00,4.68711,4.69002,4.68201,4.68968,5250000.0
2009-02-25 18:09:00,4.68664,4.69377,4.68664,4.691,5250000.0
2009-02-25 18:10:00,4.68641,4.69177,4.68555,4.68803,6010000.0
2009-02-25 18:11:00,4.68244,4.69174,4.68244,4.69174,6380000.0
2009-02-25 18:12:00,4.68811,4.69414,4.68735,4.69276,5630000.0
2009-02-25 18:13:00,4.68837,4.69348,4.68363,4.68696,7500000.0
2009-02-25 18:14:00,4.69371,4.69371,4.68496,4.69357,6000000.0
2009-02-25 18:15:00,4.69508,4.69508,4.6856,4.69026,9000000.0
2009-02-25 18:16:00,4.69185,4.69455,4.68567,4.69321,6390000.0
2009-02-25 18:17:00,4.6858,4.69492,4.6822,4.69094,20260000.0
2009-02-25 18:18:00,4.6914,4.69498,4.6823,4.68721,8250000.0
2009-02-25 18:19:00,4.69319,4.69431,4.68255,4.6925,8250000.0
2009-02-25 18:20:00,4.68677,4.69065,4.67947,4.69065,7500000.0
2009-02-25 18:21:00,4.68685,4.69388,4.68444,4.69049,6000000.0
2009-02-25 18:22:00,4.68987,4.69464,4.68428,4.69317,7130000.0
2009-02-25 18:23:00,4.69383,4.69383,4.68788,4.68788,5250000.0
2009-02-25 18:24:00,4.69295,4.69295,4.68839,4.69253,4510000.0
2009-02-25 18:25:00,4.6924,4.6924,4.68108,4.69019,5250000.0
2009-02-25 18:26:00,4.68859,4.6925,4.68855,4.69026,4880000.0
2009-02-25 18:27:00,4.69134,4.69134,4.68232,4.68883,12010000.0
2009-02-25 18:28:00,4.68414,4.68967,4.67867,4.68678,16140000.0
2009-02-25 18:29:00,4.69012,4.69111,4.68534,4.68659,9390000.0
2009-02-25 18:30:00,4.68802,4.69022,4.67975,4.68167,12000000.0
2009-02-25 18:31:00,4.6923,4.6923,4.68144,4.68602,5630000.0
2009-02-25 18:32:00,4.68872,4.69198,4.6824,4.68626,6380000.0
2009-02-25 18:33:00,4.68954,4.69066,4.67985,4.68114,6750000.0
2009-02-25 18:34:00,4.6845,4.69502,4.68259,4.69187,20260000.0
2009-02-25 18:35:00,4.68641,4.69616,4.68641,4.69154,7880000.0
2009-02-25 18:36:00,4.69314,4.69858,4.69198,4.69741,5630000.0
2009-02-25 18:37:00,4.69824,4.70095,4.69416,4.70027,8250000.0
2009-02-25 18:38:00,4.69904,4.69944,4.69088,4.69886,5260000.0
2009-02-25 18:39:00,4.6904,4.69663,4.68509,4.69663,7500000.0
2009-02-25 18:40:00,4.69829,4.69829,4.68898,4.68898,7890000.0
2009-02-25 18:41:00,4.69872,4.69872,4.68772,4.68772,5630000.0
2009-02-25 18:42:00,4.69199,4.69364,4.67622,4.68013,6760000.0
2009-02-25 18:43:00,4.68166,4.68553,4.67418,4.6855,7510000.0
2009-02-25 18:44:00,4.68422,4.69031,4.68016,4.68016,6000000.0
2009-02-25 18:45:00,4.69241,4.69241,4.68149,4.68785,9380000.0
2009-02-25 18:46:00,4.68771,4.68877,4.68019,4.68311,5250000.0
2009-02-25 18:47:00,4.68444,4.68557,4.6708,4.67327,5250000.0
2009-02-25 18:48:00,4.67767,4.68308,4.67742,4.67742,6750000.0
2009-02-25 18:49:00,4.68183,4.68183,4.6724,4.68101,6380000.0
2009-02-25 18:50:00,4.68207,4.68517,4.67919,4.68269,6760000.0
2009-02-25 18:51:00,4.68279,4.6851,4.68036,4.68036,6000000.0
2009-02-25 18:52:00,4.68696,4.68893,4.68033,4.68033,4890000.0
2009-02-25 18:53:00,4.67966,4.69201,4.67966,4.69119,7500000.0
2009-02-25 18:54:00,4.68427,4.691,4.68077,4.68604,6380000.0
2009-02-25 18:55:00,4.68393,4.68811,4.68185,4.68366,6000000.0
2009-02-25 18:56:00,4.68859,4.69287,4.68224,4.69112,7130000.0
2009-02-25 18:57:00,4.68933,4.69508,4.68382,4.69508,7880000.0
2009-02-25 18:58:00,4.69009,4.69547,4.68531,4.69388,5250000.0
2009-02-25 18:59:00,4.69428,4.69736,4.6907,4.69701,6760000.0
2009-02-25 19:00:00,4.69666,4.70078,4.6951,4.70078,6000000.0
2009-02-25 19:01:00,4.70231,4.70576,4.69831,4.69831,4880000.0
2009-02-25 19:02:00,4.69574,4.70283,4.69574,4.69707,3380000.0
2009-02-25 19:03:00,4.69716,4.70526,4.69716,4.70162,6000000.0
2009-02-25 19:04:00,4.69785,4.70333,4.69575,4.69575,7880000.0
2009-02-25 19:05:00,4.69717,4.70235,4.69128,4.69128,6390000.0
2009-02-25 19:06:00,4.70001,4.70218,4.69293,4.70218,7130000.0
2009-02-25 19:07:00,4.70174,4.70484,4.69288,4.69934,20630000.0
2009-02-25 19:08:00,4.70051,4.70475,4.70051,4.70277,6000000.0
2009-02-25 19:09:00,4.70402,4.70402,4.69854,4.70026,5250000.0
2009-02-25 19:10:00,4.69306,4.70401,4.69306,4.70356,3380000.0
2009-02-25 19:11:00,4.7027,4.7033,4.69886,4.70214,5250000.0
2009-02-25 19:12:00,4.69445,4.70344,4.69445,4.70243,3380000.0
2009-02-25 19:13:00,4.70072,4.70447,4.6941,4.70115,10130000.0
2009-02-25 19:14:00,4.70199,4.70209,4.69655,4.69655,7130000.0
2009-02-25 19:15:00,4.70358,4.70358,4.69524,4.69524,4500000.0
2009-02-25 19:16:00,4.70157,4.70157,4.69246,4.69246,5250000.0
2009-02-25 19:17:00,4.70233,4.70233,4.69452,4.69746,7880000.0
2009-02-25 19:18:00,4.70228,4.70277,4.6924,4.70277,7500000.0
2009-02-25 19:19:00,4.70338,4.70519,4.69762,4.70457,7880000.0
2009-02-25 19:20:00,4.70111,4.70438,4.69829,4.70338,8250000.0
2009-02-25 19:21:00,4.6984,4.70559,4.69821,4.70421,7880000.0
2009-02-25 19:22:00,4.7026,4.70843,4.69972,4.70824,5250000.0
2009-02-25 19:23:00,4.70668,4.70799,4.70223,4.70799,6000000.0
2009-02-25 19:24:00,4.70855,4.7099,4.70422,4.70887,6000000.0
2009-02-25 19:25:00,4.70423,4.70892,4.70423,4.70735,2630000.0
2009-02-25 19:26:00,4.70793,4.70793,4.70134,4.70134,3380000.0
2009-02-25 19:27:00,4.69854,4.70659,4.6959,4.7047,6380000.0
2009-02-25 19:28:00,4.69843,4.70437,4.69797,4.70299,5630000.0
2009-02-25 19:29:00,4.69519,4.70764,4.69519,4.70376,5250000.0
2009-02-25 19:30:00,4.70508,4.70508,4.6959,4.69675,9390000.0
2009-02-25 19:31:00,4.70171,4.70358,4.69848,4.70358,5250000.0
2009-02-25 19:32:00,4.70282,4.70368,4.69366,4.69916,6750000.0
2009-02-25 19:33:00,4.70262,4.70289,4.69617,4.69617,4890000.0
2009-02-25 19:34:00,4.69748,4.70348,4.69616,4.70348,4500000.0
2009-02-25 19:35:00,4.69655,4.70518,4.69412,4.69996,20260000.0
2009-02-25 19:36:00,4.70284,4.70517,4.69754,4.70245,8250000.0
2009-02-25 19:37:00,4.70514,4.70566,4.6952,4.70038,7130000.0
2009-02-25 19:38:00,4.70526,4.70529,4.70004,4.70415,5630000.0
2009-02-25 19:39:00,4.69953,4.70813,4.69794,4.70241,19890000.0
2009-02-25 19:40:00,4.70331,4.70331,4.69388,4.69445,6760000.0
2009-02-25 19:41:00,4.6915,4.70489,4.68988,4.69777,19520000.0
2009-02-25 19:42:00,4.7015,4.70592,4.7015,4.70592,2630000.0
2009-02-25 19:43:00,4.70557,4.70557,4.69894,4.70195,6760000.0
2009-02-25 19:44:00,4.70076,4.70532,4.69654,4.70521,8250000.0
2009-02-25 19:45:00,4.70406,4.71134,4.70364,4.70653,9380000.0
2009-02-25 19:46:00,4.70518,4.70812,4.69838,4.70197,8250000.0
2009-02-25 19:47:00,4.70105,4.70582,4.69533,4.70504,6380000.0
2009-02-25 19:48:00,4.70526,4.70642,4.69901,4.70393,7500000.0
2009-02-25 19:49:00,4.70583,4.70583,4.69661,4.70454,6000000.0
2009-02-25 19:50:00,4.70592,4.70696,4.70105,4.7026,8250000.0
2009-02-25 19:51:00,4.70399,4.70399,4.69459,4.70133,6000000.0
2009-02-25 19:52:00,4.70488,4.70586,4.6972,4.70101,6000000.0
2009-02-25 19:53:00,4.70153,4.70642,4.70153,4.7063,5260000.0
2009-02-25 19:54:00,4.70407,4.70562,4.69618,4.70562,6750000.0
2009-02-25 19:55:00,4.70111,4.70822,4.69743,4.706,5250000.0
2009-02-25 19:56:00,4.70279,4.71031,4.70269,4.71031,6000000.0
2009-02-25 19:57:00,4.7065,4.71257,4.7065,4.71025,5250000.0
2009-02-25 19:58:00,4.707,4.71021,4.70502,4.70502,5260000.0
2009-02-25 19:59:00,4.70661,4.71272,4.70661,4.71272,7130000.0
2009-02-25 20:00:00,4.70407,4.7131,4.70407,4.71248,8250000.0
2009-02-25 20:01:00,4.71157,4.71318,4.70811,4.71233,3750000.0
2009-02-25 20:02:00,4.71084,4.71239,4.71084,4.71208,3750000.0
2009-02-25 20:03:00,4.70751,4.71335,4.70751,4.70822,6760000.0
2009-02-25 20:04:00,4.70747,4.71143,4.70502,4.71143,3380000.0
2009-02-25 20:05:00,4.70647,4.71406,4.70266,4.70945,20630000.0
2009-02-25 20:06:00,4.71324,4.71324,4.7049,4.71071,4500000.0
2009-02-25 20:07:00,4.71275,4.71343,4.7038,4.71226,7880000.0
2009-02-25 20:08:00,4.71272,4.7128,4.70298,4.71258,6380000.0
2009-02-25 20:09:00,4.70784,4.71389,4.70784,4.71389,4880000.0
2009-02-25 20:10:00,4.71211,4.71514,4.70845,4.70984,7130000.0
2009-02-25 20:11:00,4.71117,4.71329,4.70515,4.70912,6750000.0
2009-02-25 20:12:00,4.71287,4.71417,4.70881,4.71254,5260000.0
2009-02-25 20:13:00,4.71279,4.71362,4.70314,4.70865,7130000.0
2009-02-25 20:14:00,4.70718,4.71386,4.7037,4.70853,20640000.0
2009-02-25 20:15:00,4.70651,4.71883,4.70651,4.71197,6000000.0
2009-02-25 20:16:00,4.71173,4.71249,4.70835,4.70943,4130000.0
2009-02-25 20:17:00,4.71187,4.71335,4.70613,4.71198,3380000.0
2009-02-25 20:18:00,4.70962,4.71472,4.70668,4.71404,5250000.0
2009-02-25 20:19:00,4.70918,4.71765,4.70805,4.7129,20630000.0
2009-02-25 20:20:00,4.71082,4.71324,4.70642,4.71324,3380000.0
2009-02-25 20:21:00,4.71223,4.71669,4.71212,4.71413,3750000.0
2009-02-25 20:22:00,4.7119,4.71759,4.71182,4.71182,4130000.0
2009-02-25 20:23:00,4.71409,4.7163,4.71013,4.71144,6000000.0
2009-02-25 20:24:00,4.71555,4.71621,4.70669,4.70669,7130000.0
2009-02-25 20:25:00,4.71537,4.71641,4.71116,4.7142,3380000.0
2009-02-25 20:26:00,4.71433,4.71572,4.71162,4.71162,4500000.0
2009-02-25 20:27:00,4.70845,4.71539,4.70578,4.70578,6010000.0
2009-02-25 20:28:00,4.71363,4.71523,4.71038,4.71133,7130000.0
2009-02-25 20:29:00,4.71083,4.71403,4.70619,4.70824,6390000.0
2009-02-25 20:30:00,4.7129,4.71773,4.7092,4.71773,7500000.0
2009-02-25 20:31:00,4.71692,4.71932,4.71299,4.71332,7880000.0
2009-02-25 20:32:00,4.71858,4.71858,4.71341,4.71744,3000000.0
2009-02-25 20:33:00,4.71394,4.71849,4.71394,4.71796,5250000.0
2009-02-25 20:34:00,4.71349,4.71915,4.70718,4.71007,6380000.0
2009-02-25 20:35:00,4.71732,4.71958,4.71476,4.71521,6380000.0
2009-02-25 20:36:00,4.71712,4.72013,4.71336,4.71988,9380000.0
2009-02-25 20:37:00,4.71582,4.72079,4.71113,4.71967,8250000.0
2009-02-25 20:38:00,4.71902,4.72898,4.71859,4.72898,7500000.0
2009-02-25 20:39:00,4.72516,4.73374,4.72288,4.72686,7880000.0
2009-02-25 20:40:00,4.72155,4.72806,4.72155,4.72405,4500000.0
2009-02-25 20:41:00,4.72557,4.73139,4.72033,4.73139,5260000.0
2009-02-25 20:43:00,4.72241,4.73048,4.72089,4.72466,21000000.0
2009-02-25 20:45:00,4.72849,4.73053,4.72508,4.7279,3000000.0
2009-02-25 20:46:00,4.72346,4.72606,4.71874,4.72346,6000000.0
2009-02-25 20:47:00,4.7284,4.7284,4.71813,4.71869,6750000.0
2009-02-25 20:48:00,4.72058,4.72939,4.71669,4.72445,21000000.0
2009-02-25 20:49:00,4.72541,4.72541,4.72307,4.72307,1500000.0
2009-02-25 20:51:00,4.72035,4.72035,4.71642,4.71642,2250000.0
2009-02-25 20:52:00,4.71013,4.7227,4.71013,4.717,6000000.0
2009-02-25 20:53:00,4.71586,4.71948,4.71039,4.71455,6000000.0
2009-02-25 20:54:00,4.71894,4.71894,4.71293,4.71293,5250000.0
2009-02-25 20:55:00,4.71607,4.72757,4.71443,4.71884,21000000.0
2009-02-25 20:56:00,4.72205,4.72205,4.71312,4.71312,6000000.0
2009-02-25 20:57:00,4.70729,4.70729,4.70138,4.70138,2250000.0
2009-02-25 20:59:00,4.70795,4.7145,4.70795,4.71062,7500000.0
2009-02-25 21:00:00,4.71251,4.71251,4.70051,4.70051,7500000.0
2009-02-25 21:01:00,4.70902,4.71,4.69828,4.70751,5250000.0
2009-02-25 21:02:00,4.7051,4.71253,4.70487,4.70487,5250000.0
2009-02-25 21:03:00,4.70945,4.71768,4.70796,4.71268,21000000.0
2009-02-25 21:05:00,4.71033,4.71712,4.70598,4.70867,7500000.0
2009-02-25 21:06:00,4.71133,4.71719,4.705,4.71132,8250000.0
2009-02-25 21:07:00,4.71486,4.71634,4.70633,4.71634,6000000.0
2009-02-25 21:08:00,4.70623,4.71639,4.70623,4.71005,3750000.0
2009-02-25 21:10:00,4.71717,4.71822,4.70735,4.71766,7500000.0
2009-02-25 21:11:00,4.71522,4.72114,4.71522,4.71635,11630000.0
2009-02-25 21:12:00,4.71679,4.71951,4.71088,4.71772,7880000.0
2009-02-25 21:13:00,4.71733,4.72263,4.71308,4.72172,5260000.0
2009-02-25 21:15:00,4.72094,4.72094,4.71461,4.71461,3000000.0
2009-02-25 21:16:00,4.71429,4.71644,4.71115,4.71236,5250000.0
2009-02-25 21:17:00,4.70999,4.71007,4.70999,4.71007,1500000.0
2009-02-25 21:18:00,4.71161,4.71185,4.71161,4.71185,1500000.0
2009-02-25 21:19:00,4.71311,4.71855,4.71311,4.71855,3750000.0
2009-02-25 21:20:00,4.71326,4.72314,4.70984,4.71727,21000000.0
2009-02-25 21:22:00,4.72134,4.72134,4.71457,4.71997,2630000.0
2009-02-25 21:23:00,4.71303,4.71696,4.70858,4.70858,3000000.0
2009-02-25 21:24:00,4.71648,4.72349,4.71491,4.71491,4500000.0
2009-02-25 21:25:00,4.72212,4.72506,4.71788,4.72305,6000000.0
2009-02-25 21:26:00,4.72201,4.72201,4.71521,4.72124,3750000.0
2009-02-25 21:27:00,4.71374,4.7202,4.71374,4.7202,4500000.0
2009-02-25 21:28:00,4.71383,4.71751,4.71383,4.71393,2250000.0
2009-02-25 21:29:00,4.71801,4.71801,4.70083,4.70387,23260000.0
2009-02-25 21:30:00,4.70646,4.7156,4.70646,4.71445,5250000.0
2009-02-25 21:31:00,4.71013,4.71758,4.71013,4.71093,4130000.0
2009-02-25 21:32:00,4.71219,4.71877,4.71219,4.71877,1500000.0
2009-02-25 21:33:00,4.72158,4.72158,4.72158,4.72158,750000.0
2009-02-25 21:35:00,4.71522,4.72396,4.71417,4.71913,21000000.0
2009-02-25 21:37:00,4.71626,4.72581,4.71448,4.71959,21000000.0
2009-02-25 21:39:00,4.71362,4.72447,4.71362,4.72441,5250000.0
2009-02-25 21:40:00,4.72085,4.72187,4.71541,4.72187,2250000.0
2009-02-25 21:41:00,4.71434,4.72126,4.71358,4.71358,4500000.0
2009-02-25 21:42:00,4.71835,4.71957,4.71835,4.71957,1500000.0
2009-02-25 21:43:00,4.72068,4.72068,4.71161,4.71161,1500000.0
2009-02-25 21:44:00,4.72028,4.72078,4.71129,4.71922,6000000.0
2009-02-25 21:45:00,4.72144,4.72144,4.71131,4.71487,4500000.0
2009-02-25 21:46:00,4.7146,4.72168,4.71254,4.7168,21000000.0
2009-02-25 21:48:00,4.7107,4.7198,4.7107,4.7198,1500000.0
2009-02-25 21:49:00,4.71934,4.71934,4.71833,4.71833,1500000.0
2009-02-25 21:50:00,4.71694,4.71694,4.71157,4.71157,1500000.0
2009-02-25 21:51:00,4.71356,4.71681,4.70801,4.71681,3750000.0
2009-02-25 21:52:00,4.71029,4.71895,4.70672,4.71348,21750000.0
2009-02-25 21:53:00,4.71827,4.71827,4.71052,4.71658,4500000.0
2009-02-25 21:54:00,4.71648,4.71736,4.7142,4.71458,5250000.0
2009-02-25 21:55:00,4.71463,4.71942,4.71463,4.71942,1500000.0
2009-02-25 21:56:00,4.71993,4.72021,4.71649,4.71836,6000000.0
2009-02-25 21:58:00,4.72008,4.72008,4.71377,4.71833,5250000.0
2009-02-25 21:59:00,4.71265,4.72202,4.71132,4.71617,21000000.0
2009-02-25 22:00:00,4.71232,4.71503,4.71232,4.71503,1500000.0
2009-02-25 22:03:00,4.716,4.71776,4.716,4.71748,2250000.0
2009-02-25 22:04:00,4.71271,4.71271,4.70991,4.71248,4500000.0
2009-02-25 22:05:00,4.70832,4.71581,4.70592,4.71157,21000000.0
2009-02-25 22:06:00,4.7153,4.7153,4.70623,4.71474,6000000.0
2009-02-25 22:07:00,4.70529,4.71386,4.70516,4.71386,7500000.0
2009-02-25 22:12:00,4.71252,4.72001,4.71012,4.71577,21000000.0
2009-02-25 22:15:00,4.71352,4.72101,4.71112,4.71677,21000000.0
2009-02-25 22:19:00,4.70876,4.71708,4.70566,4.7143,21000000.0
2009-02-25 22:22:00,4.71206,4.72088,4.70953,4.71557,21000000.0
2009-02-25 22:23:00,4.7178,4.7178,4.7085,4.71691,6000000.0
2009-02-25 22:28:00,4.71894,4.71939,4.71247,4.7156,6000000.0
2009-02-25 22:29:00,4.70334,4.70669,4.69671,4.70102,17250000.0
2009-02-25 22:30:00,4.70258,4.70269,4.69504,4.70122,3750000.0
2009-02-25 22:31:00,4.6997,4.70078,4.696,4.70035,6000000.0
2009-02-25 22:33:00,4.69684,4.69866,4.68935,4.69656,5250000.0
2009-02-25 22:34:00,4.69268,4.69988,4.69268,4.699,5250000.0
2009-02-25 22:35:00,4.6924,4.70137,4.69144,4.69562,21000000.0
2009-02-25 22:36:00,4.69611,4.69611,4.68554,4.69557,6000000.0
2009-02-25 22:37:00,4.69052,4.69671,4.69041,4.69041,2250000.0
2009-02-25 22:39:00,4.69846,4.69846,4.69265,4.69337,3750000.0
2009-02-25 22:40:00,4.69763,4.69763,4.69333,4.69333,2250000.0
2009-02-25 22:41:00,4.68512,4.69261,4.68272,4.68837,21000000.0
2009-02-25 22:42:00,4.69342,4.69342,4.68381,4.69175,6000000.0
2009-02-25 22:45:00,4.68842,4.69591,4.68602,4.69167,21000000.0
2009-02-25 22:47:00,4.68746,4.68746,4.6872,4.6872,1500000.0
2009-02-25 22:49:00,4.68907,4.69522,4.68907,4.69026,3000000.0
2009-02-25 22:50:00,4.69216,4.69332,4.69216,4.69332,1500000.0
2009-02-25 22:51:00,4.68945,4.69854,4.68745,4.6923,21000000.0
2009-02-25 22:52:00,4.69498,4.69498,4.68622,4.69486,6000000.0
2009-02-25 22:54:00,4.68843,4.69737,4.68612,4.69185,21000000.0
2009-02-25 22:55:00,4.68695,4.68695,4.68695,4.68695,750000.0
2009-02-25 22:56:00,4.68681,4.69593,4.68409,4.69182,8250000.0
2009-02-25 22:57:00,4.6848,4.69261,4.6848,4.69261,1500000.0
2009-02-25 23:00:00,4.69019,4.69445,4.68659,4.69193,7500000.0
2009-02-25 23:01:00,4.68981,4.69604,4.68493,4.69482,12000000.0
2009-02-25 23:05:00,4.68644,4.69372,4.68199,4.68933,21000000.0
2009-02-25 23:12:00,4.68749,4.69415,4.68393,4.68949,21000000.0
2009-02-25 23:14:00,4.68628,4.68628,4.67948,4.67948,5260000.0
2009-02-25 23:15:00,4.68792,4.68931,4.67803,4.68898,9400000.0
2009-02-25 23:18:00,4.6809,4.6847,4.6747,4.6804,10500000.0
2009-02-25 23:19:00,4.68135,4.6856,4.67402,4.68239,10500000.0
2009-02-25 23:28:00,4.69321,4.69321,4.6836,4.6836,6000000.0
2009-02-25 23:29:00,4.69448,4.69448,4.68532,4.68532,6000000.0
2009-02-25 23:30:00,4.69384,4.69384,4.68495,4.69105,4500000.0
2009-02-25 23:38:00,4.68677,4.69208,4.68224,4.68375,21000000.0
2009-02-25 23:41:00,4.68177,4.68937,4.67939,4.68257,21000000.0
2009-02-25 23:45:00,4.68239,4.6935,4.68181,4.68313,25500000.0
2009-02-25 23:46:00,4.69269,4.69269,4.69269,4.69269,750000.0
2009-02-25 23:47:00,4.69351,4.69762,4.68575,4.6918,8250000.0
2009-02-25 23:48:00,4.68769,4.69451,4.68769,4.69315,4500000.0
2009-02-25 23:52:00,4.6801,4.68861,4.67853,4.68398,21000000.0
2009-02-25 23:57:00,4.68109,4.68883,4.6796,4.68358,21000000.0
2009-02-25 23:58:00,4.68645,4.68645,4.67742,4.68594,6000000.0
2009-02-26 00:00:00,4.68252,4.69001,4.68012,4.68577,24750000.0
2009-02-26 00:01:00,4.68714,4.69093,4.68714,4.69093,1500000.0
2009-02-26 00:03:00,4.68282,4.68847,4.68282,4.68673,3750000.0
2009-02-26 00:04:00,4.68422,4.69507,4.68216,4.68703,21000000.0
2009-02-26 00:15:00,4.68579,4.69198,4.68208,4.68832,21000000.0
2009-02-26 00:26:00,4.68764,4.70168,4.68539,4.69962,21000000.0
2009-02-26 00:29:00,4.6854,4.69456,4.6854,4.68821,5250000.0
2009-02-26 00:30:00,4.68652,4.69401,4.68412,4.69088,24750000.0
2009-02-26 00:33:00,4.68326,4.69278,4.68226,4.68662,21000000.0
2009-02-26 00:37:00,4.68492,4.69327,4.6828,4.68721,21000000.0
2009-02-26 00:41:00,4.68302,4.69051,4.68062,4.68627,21000000.0
2009-02-26 00:42:00,4.68878,4.68878,4.68002,4.68866,6000000.0
2009-02-26 00:45:00,4.68382,4.69131,4.68142,4.68707,21000000.0
2009-02-26 01:00:00,4.68603,4.69056,4.68192,4.69056,3750000.0
2009-02-26 01:02:00,4.68448,4.69217,4.68163,4.68596,21000000.0
2009-02-26 01:13:00,4.68291,4.69313,4.68174,4.68602,21000000.0
2009-02-26 01:15:00,4.68582,4.68582,4.68073,4.68073,1500000.0
2009-02-26 01:25:00,4.68285,4.69139,4.68009,4.68613,21000000.0
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 02:13:00,4.68857,4.68903,4.68857,4.68903,1500000.0
2009-02-26 02:14:00,4.68952,4.69229,4.68215,4.68515,24000000.0
2009-02-26 02:15:00,4.69109,4.69109,4.68737,4.68737,1500000.0
2009-02-26 02:30:00,4.68494,4.6919,4.68161,4.68683,21000000.0
2009-02-26 02:31:00,4.68615,4.69238,4.68316,4.68714,6000000.0
2009-02-26 02:41:00,4.68352,4.6933,4.68158,4.68619,21000000.0
2009-02-26 02:45:00,4.68422,4.69171,4.68182,4.68747,21000000.0
2009-02-26 02:48:00,4.68364,4.69342,4.68201,4.68639,21000000.0
2009-02-26 02:52:00,4.68534,4.69618,4.68534,4.68584,6000000.0
2009-02-26 02:56:00,4.69538,4.69647,4.69141,4.69233,6000000.0
2009-02-26 02:57:00,4.69403,4.69425,4.68426,4.69425,5250000.0
2009-02-26 02:58:00,4.68612,4.69544,4.68612,4.69544,2250000.0
2009-02-26 03:00:00,4.68956,4.69759,4.68752,4.69082,21000000.0
2009-02-26 03:02:00,4.68791,4.69636,4.68454,4.69183,21000000.0
2009-02-26 03:10:00,4.68902,4.69651,4.68662,4.69227,21000000.0
2009-02-26 03:15:00,4.69092,4.69841,4.68852,4.69417,21000000.0
2009-02-26 03:16:00,4.69122,4.69711,4.68992,4.69609,4500000.0
2009-02-26 03:30:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 03:35:00,4.68942,4.69997,4.68736,4.69308,21000000.0
2009-02-26 03:36:00,4.69289,4.6944,4.68547,4.6944,6000000.0
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 04:15:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 04:18:00,4.6895,4.69762,4.687,4.69168,21000000.0
2009-02-26 04:24:00,4.69123,4.69484,4.68606,4.69002,6000000.0
2009-02-26 04:30:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 04:45:00,4.69608,4.69721,4.68732,4.69297,23250000.0
2009-02-26 04:46:00,4.69308,4.69368,4.6892,4.68969,3380000.0
2009-02-26 05:00:00,4.69032,4.69781,4.68792,4.69357,21000000.0
2009-02-26 05:15:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 05:22:00,4.68912,4.69661,4.68672,4.69237,21000000.0
2009-02-26 05:23:00,4.69538,4.69538,4.68662,4.69526,6000000.0
2009-02-26 05:30:00,4.69062,4.69811,4.68822,4.69387,21000000.0
2009-02-26 05:45:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 05:50:00,4.69456,4.69505,4.69456,4.69505,1500000.0
2009-02-26 05:52:00,4.69505,4.69505,4.69027,4.69315,2250000.0
2009-02-26 06:00:00,4.69032,4.69781,4.68792,4.69357,21000000.0
2009-02-26 06:05:00,4.6868,4.6951,4.68323,4.69057,21000000.0
2009-02-26 06:15:00,4.69022,4.69771,4.68782,4.69347,21000000.0
2009-02-26 06:24:00,4.68929,4.69647,4.68595,4.69175,21000000.0
2009-02-26 06:30:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 06:41:00,4.68958,4.69797,4.68777,4.69195,21000000.0
2009-02-26 06:45:00,4.69022,4.69771,4.68782,4.69347,21000000.0
2009-02-26 06:47:00,4.68881,4.6978,4.68672,4.69322,21000000.0
2009-02-26 07:00:00,4.69112,4.69861,4.68872,4.69437,21000000.0
2009-02-26 07:05:00,4.68892,4.69745,4.68622,4.69393,21000000.0
2009-02-26 07:09:00,4.69265,4.70242,4.69075,4.69817,7500000.0
2009-02-26 07:11:00,4.69264,4.70182,4.69096,4.6962,21000000.0
2009-02-26 07:12:00,4.69919,4.69919,4.68948,4.69369,2250000.0
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 07:45:00,4.69502,4.70251,4.69262,4.69827,21000000.0
2009-02-26 07:48:00,4.69367,4.70227,4.69253,4.6972,21000000.0
2009-02-26 07:49:00,4.6991,4.69956,4.69075,4.69956,6000000.0
2009-02-26 07:53:00,4.69418,4.70282,4.6929,4.69744,21000000.0
2009-02-26 07:54:00,4.69543,4.70085,4.69543,4.69576,3000000.0
2009-02-26 07:55:00,4.69933,4.69933,4.69657,4.69657,1500000.0
2009-02-26 07:57:00,4.69356,4.70454,4.69137,4.69627,21000000.0
2009-02-26 08:00:00,4.69472,4.70221,4.69232,4.69797,21000000.0
2009-02-26 08:09:00,4.69282,4.70031,4.69042,4.69607,21000000.0
2009-02-26 08:10:00,4.69373,4.69922,4.69373,4.69922,1500000.0
2009-02-26 08:12:00,4.69382,4.70248,4.6927,4.69724,21000000.0
2009-02-26 08:13:00,4.69967,4.69967,4.69066,4.69915,6000000.0
2009-02-26 08:15:00,4.69642,4.7056,4.69414,4.70237,21000000.0
2009-02-26 08:17:00,4.70749,4.70749,4.70334,4.70471,3000000.0
2009-02-26 08:20:00,4.70245,4.71113,4.70142,4.70577,21000000.0
2009-02-26 08:25:00,4.70028,4.70872,4.6963,4.70558,21000000.0
2009-02-26 08:30:00,4.70522,4.71366,4.70169,4.70674,21000000.0
2009-02-26 08:36:00,4.70207,4.71087,4.70095,4.70623,21000000.0
2009-02-26 08:38:00,4.70383,4.7128,4.70225,4.70765,21000000.0
2009-02-26 08:39:00,4.70858,4.70858,4.69982,4.70846,6000000.0
2009-02-26 08:43:00,4.70889,4.70889,4.70388,4.70502,3750000.0
2009-02-26 08:45:00,4.707,4.70805,4.70303,4.70618,7510000.0
2009-02-26 08:47:00,4.71704,4.71704,4.71363,4.71363,1500000.0
2009-02-26 08:53:00,4.72091,4.72091,4.71384,4.71384,8640000.0
2009-02-26 08:54:00,4.72154,4.72161,4.71216,4.72116,9760000.0
2009-02-26 08:56:00,4.71482,4.72219,4.71249,4.71249,8260000.0
2009-02-26 08:57:00,4.71754,4.7257,4.71554,4.72139,8260000.0
2009-02-26 08:58:00,4.71926,4.71926,4.71115,4.71115,5260000.0
2009-02-26 09:00:00,4.72157,4.72387,4.7134,4.72209,12000000.0
2009-02-26 09:02:00,4.72106,4.72232,4.71632,4.71632,6000000.0
2009-02-26 09:03:00,4.72238,4.72238,4.71292,4.71292,7500000.0
2009-02-26 09:04:00,4.71837,4.72223,4.71679,4.7184,3000000.0
2009-02-26 09:05:00,4.71284,4.72389,4.71284,4.72293,5250000.0
2009-02-26 09:06:00,4.71983,4.71983,4.70484,4.7097,12750000.0
2009-02-26 09:07:00,4.71721,4.71721,4.71444,4.71504,5250000.0
2009-02-26 09:08:00,4.71577,4.7172,4.71102,4.71627,4510000.0
2009-02-26 09:09:00,4.72112,4.72398,4.71835,4.72042,4880000.0
2009-02-26 09:10:00,4.71421,4.72836,4.71421,4.71721,6750000.0
2009-02-26 09:11:00,4.71118,4.72043,4.71118,4.71596,6000000.0
2009-02-26 09:12:00,4.72294,4.72804,4.71558,4.7182,10500000.0
2009-02-26 09:15:00,4.72403,4.72722,4.71528,4.7264,9000000.0
2009-02-26 09:16:00,4.72278,4.72886,4.71958,4.72704,9390000.0
2009-02-26 09:17:00,4.7249,4.7258,4.72074,4.72419,7500000.0
2009-02-26 09:19:00,4.72321,4.72321,4.71703,4.71842,5250000.0
2009-02-26 09:20:00,4.72761,4.73051,4.72486,4.72513,7880000.0
2009-02-26 09:21:00,4.72568,4.73005,4.72479,4.72495,6380000.0
2009-02-26 09:22:00,4.72998,4.73089,4.72068,4.72579,7880000.0
2009-02-26 09:23:00,4.72081,4.72631,4.71844,4.71844,4890000.0
2009-02-26 09:24:00,4.71292,4.72168,4.71001,4.72097,8250000.0
2009-02-26 09:25:00,4.7199,4.72637,4.71554,4.7204,6750000.0
2009-02-26 09:26:00,4.71607,4.72465,4.71356,4.71591,12760000.0
2009-02-26 09:28:00,4.72146,4.72392,4.71336,4.72306,9750000.0
2009-02-26 09:29:00,4.72568,4.72568,4.71467,4.72291,6760000.0
2009-02-26 09:30:00,4.72134,4.72599,4.71311,4.71579,12760000.0
2009-02-26 09:31:00,4.7225,4.72371,4.71862,4.72196,5260000.0
2009-02-26 09:32:00,4.71526,4.72393,4.7142,4.7142,4880000.0
2009-02-26 09:33:00,4.71978,4.72266,4.71289,4.72266,4880000.0
2009-02-26 09:34:00,4.72338,4.7237,4.71684,4.71868,7880000.0
2009-02-26 09:35:00,4.72251,4.7238,4.7169,4.7238,5250000.0
2009-02-26 09:36:00,4.72007,4.72793,4.72007,4.72517,6380000.0
2009-02-26 09:37:00,4.72521,4.72739,4.71761,4.71761,5630000.0
2009-02-26 09:38:00,4.73033,4.7329,4.72623,4.72856,6000000.0
2009-02-26 09:39:00,4.73421,4.7356,4.73341,4.7337,5630000.0
2009-02-26 09:40:00,4.73596,4.73911,4.73305,4.73378,6380000.0
2009-02-26 09:41:00,4.73994,4.73994,4.73051,4.73326,8260000.0
2009-02-26 09:42:00,4.73378,4.75137,4.73139,4.75137,4880000.0
2009-02-26 09:43:00,4.75024,4.75024,4.73301,4.73301,7510000.0
2009-02-26 09:44:00,4.73984,4.74131,4.7343,4.7387,8260000.0
2009-02-26 09:45:00,4.74109,4.74109,4.72984,4.74071,12010000.0
2009-02-26 09:46:00,4.74163,4.74163,4.73522,4.7415,5630000.0
2009-02-26 09:47:00,4.7366,4.74187,4.7315,4.74187,7130000.0
2009-02-26 09:48:00,4.74196,4.74246,4.73644,4.73644,4880000.0
2009-02-26 09:49:00,4.73894,4.73894,4.73118,4.73403,8250000.0
2009-02-26 09:50:00,4.72743,4.73129,4.72224,4.73129,3760000.0
2009-02-26 09:51:00,4.73461,4.73461,4.7257,4.73306,6000000.0
2009-02-26 09:52:00,4.73413,4.73464,4.72939,4.73381,10130000.0
2009-02-26 09:53:00,4.73108,4.73791,4.7292,4.73748,8250000.0
2009-02-26 09:54:00,4.73644,4.73862,4.7285,4.72953,6760000.0
2009-02-26 09:55:00,4.73685,4.73731,4.7274,4.72888,8630000.0
2009-02-26 09:56:00,4.73515,4.73877,4.73208,4.73402,8630000.0
2009-02-26 09:57:00,4.73235,4.73641,4.7256,4.7256,7130000.0
2009-02-26 09:58:00,4.73469,4.73666,4.73119,4.7343,8250000.0
2009-02-26 09:59:00,4.73479,4.73555,4.73108,4.73486,6000000.0
2009-02-26 10:00:00,4.7291,4.7358,4.72405,4.73219,15380000.0
2009-02-26 10:01:00,4.72697,4.73306,4.72329,4.73045,7510000.0
2009-02-26 10:02:00,4.71943,4.72809,4.71642,4.72138,21000000.0
2009-02-26 10:03:00,4.72586,4.726,4.71534,4.7194,5630000.0
2009-02-26 10:04:00,4.71545,4.7209,4.71545,4.71985,5250000.0
2009-02-26 10:05:00,4.71534,4.71534,4.7058,4.71379,3010000.0
2009-02-26 10:06:00,4.71632,4.71896,4.71013,4.71785,7500000.0
2009-02-26 10:07:00,4.71531,4.71531,4.70733,4.71234,5250000.0
2009-02-26 10:08:00,4.70926,4.72025,4.70926,4.71931,7510000.0
2009-02-26 10:10:00,4.71611,4.7215,4.71611,4.71994,6000000.0
2009-02-26 10:11:00,4.72308,4.72308,4.71034,4.7205,8250000.0
2009-02-26 10:12:00,4.71352,4.72169,4.71352,4.71965,5250000.0
2009-02-26 10:13:00,4.71389,4.71939,4.71389,4.71732,5250000.0
2009-02-26 10:14:00,4.71222,4.7164,4.70962,4.71022,5260000.0
2009-02-26 10:15:00,4.71267,4.71783,4.71076,4.71783,8250000.0
2009-02-26 10:16:00,4.71785,4.7188,4.7093,4.71608,6380000.0
2009-02-26 10:17:00,4.71864,4.71864,4.71326,4.71537,8250000.0
2009-02-26 10:18:00,4.72287,4.72657,4.71426,4.71426,6750000.0
2009-02-26 10:19:00,4.72242,4.72242,4.71578,4.71844,6380000.0
2009-02-26 10:20:00,4.7105,4.71654,4.70481,4.71195,20260000.0
2009-02-26 10:21:00,4.71089,4.71702,4.70749,4.71154,6000000.0
2009-02-26 10:22:00,4.71109,4.71611,4.7097,4.71025,7880000.0
2009-02-26 10:23:00,4.70395,4.7138,4.70395,4.70728,7130000.0
2009-02-26 10:24:00,4.70622,4.71539,4.70347,4.71076,20630000.0
2009-02-26 10:25:00,4.70927,4.71293,4.70213,4.70439,7880000.0
2009-02-26 10:26:00,4.70304,4.70474,4.69379,4.70022,7890000.0
2009-02-26 10:27:00,4.69715,4.70089,4.69605,4.7001,6000000.0
2009-02-26 10:28:00,4.70138,4.70309,4.69612,4.70273,4880000.0
2009-02-26 10:29:00,4.70513,4.70513,4.69369,4.69781,7510000.0
2009-02-26 10:30:00,4.69666,4.70225,4.69105,4.69374,18390000.0
2009-02-26 10:31:00,4.70392,4.70704,4.69709,4.70354,4880000.0
2009-02-26 10:32:00,4.69769,4.70535,4.69741,4.70475,6000000.0
2009-02-26 10:33:00,4.69781,4.71135,4.69781,4.7096,8250000.0
2009-02-26 10:34:00,4.70162,4.71004,4.69888,4.7049,19890000.0
2009-02-26 10:35:00,4.7045,4.70873,4.7003,4.70847,6380000.0
2009-02-26 10:36:00,4.70812,4.70812,4.70263,4.70651,7140000.0
2009-02-26 10:37:00,4.7087,4.70931,4.69896,4.70816,7880000.0
2009-02-26 10:38:00,4.70148,4.71189,4.69852,4.70466,20260000.0
2009-02-26 10:39:00,4.70864,4.70864,4.70151,4.70555,6380000.0
2009-02-26 10:41:00,4.69871,4.70914,4.69871,4.70914,5250000.0
2009-02-26 10:42:00,4.70705,4.70859,4.69957,4.69957,8250000.0
2009-02-26 10:43:00,4.70657,4.70784,4.69434,4.70164,6000000.0
2009-02-26 10:44:00,4.70193,4.70531,4.69663,4.70432,7500000.0
2009-02-26 10:45:00,4.69785,4.70352,4.69703,4.69869,7500000.0
2009-02-26 10:47:00,4.70259,4.70686,4.69295,4.69295,6010000.0
2009-02-26 10:48:00,4.7033,4.7033,4.69245,4.69578,4880000.0
2009-02-26 10:49:00,4.69951,4.69951,4.68443,4.6919,5250000.0
2009-02-26 10:50:00,4.6884,4.6884,4.67657,4.68607,7500000.0
2009-02-26 10:51:00,4.68059,4.68261,4.67406,4.67406,6760000.0
2009-02-26 10:52:00,4.6818,4.68453,4.67684,4.68055,7500000.0
2009-02-26 10:53:00,4.68202,4.68702,4.68066,4.68066,5630000.0
2009-02-26 10:54:00,4.68595,4.68595,4.67866,4.67866,5250000.0
2009-02-26 10:55:00,4.68322,4.68322,4.67405,4.67405,8250000.0
2009-02-26 10:56:00,4.6756,4.68103,4.67135,4.67743,7500000.0
2009-02-26 10:57:00,4.67869,4.68013,4.67122,4.67967,6000000.0
2009-02-26 10:58:00,4.67729,4.68001,4.67006,4.67626,7510000.0
2009-02-26 10:59:00,4.6705,4.68001,4.6705,4.67339,6760000.0
2009-02-26 11:00:00,4.67908,4.68239,4.67367,4.68107,10880000.0
2009-02-26 11:01:00,4.68066,4.68499,4.67701,4.67853,6380000.0
2009-02-26 11:02:00,4.68146,4.68146,4.67515,4.68138,5630000.0
2009-02-26 11:03:00,4.68039,4.68255,4.67058,4.68196,10500000.0
2009-02-26 11:04:00,4.68346,4.68534,4.67783,4.67866,6000000.0
2009-02-26 11:05:00,4.67841,4.68773,4.6708,4.6708,9000000.0
2009-02-26 11:06:00,4.67584,4.68316,4.67329,4.67329,5260000.0
2009-02-26 11:07:00,4.68299,4.68902,4.68184,4.68625,8250000.0
2009-02-26 11:08:00,4.68178,4.68794,4.67816,4.68016,5630000.0
2009-02-26 11:09:00,4.68459,4.6915,4.68144,4.68144,6000000.0
2009-02-26 11:10:00,4.69031,4.7031,4.69031,4.69487,6750000.0
2009-02-26 11:11:00,4.69586,4.69751,4.69268,4.69568,5250000.0
2009-02-26 11:12:00,4.69973,4.69973,4.69211,4.69601,9000000.0
2009-02-26 11:13:00,4.69153,4.69878,4.69153,4.69641,10500000.0
2009-02-26 11:14:00,4.69613,4.69613,4.68485,4.68485,5250000.0
2009-02-26 11:15:00,4.69246,4.69847,4.68933,4.69448,9750000.0
2009-02-26 11:16:00,4.6918,4.69208,4.68249,4.68682,8250000.0
2009-02-26 11:17:00,4.68953,4.68953,4.67957,4.68356,8250000.0
2009-02-26 11:18:00,4.67839,4.68891,4.67839,4.68316,8630000.0
2009-02-26 11:19:00,4.68048,4.68529,4.68027,4.68529,5630000.0
2009-02-26 11:20:00,4.67892,4.68809,4.67892,4.68363,6750000.0
2009-02-26 11:21:00,4.68136,4.68634,4.6802,4.68414,6380000.0
2009-02-26 11:22:00,4.68678,4.68835,4.68266,4.68616,7130000.0
2009-02-26 11:23:00,4.68661,4.69819,4.68163,4.69517,7500000.0
2009-02-26 11:24:00,4.69837,4.7041,4.69065,4.70226,12760000.0
2009-02-26 11:25:00,4.69836,4.70284,4.6928,4.69828,7500000.0
2009-02-26 11:26:00,4.69629,4.69871,4.68994,4.69819,7130000.0
2009-02-26 11:27:00,4.69129,4.69781,4.68366,4.69415,7500000.0
2009-02-26 11:28:00,4.69355,4.69679,4.6845,4.69285,5630000.0
2009-02-26 11:29:00,4.6934,4.69786,4.69187,4.69251,4880000.0
2009-02-26 11:30:00,4.70013,4.70013,4.6933,4.69752,12010000.0
2009-02-26 11:31:00,4.692,4.69539,4.68558,4.69352,5250000.0
2009-02-26 11:32:00,4.69577,4.70045,4.69531,4.69986,6000000.0
2009-02-26 11:33:00,4.69107,4.69655,4.68732,4.69412,5260000.0
2009-02-26 11:34:00,4.69918,4.69934,4.69328,4.69328,3380000.0
2009-02-26 11:35:00,4.69072,4.69377,4.68411,4.69231,7500000.0
2009-02-26 11:36:00,4.6863,4.6916,4.68051,4.69156,11260000.0
2009-02-26 11:37:00,4.68705,4.69502,4.68705,4.69148,4880000.0
2009-02-26 11:38:00,4.69004,4.69648,4.68403,4.69648,9010000.0
2009-02-26 11:39:00,4.69734,4.69734,4.68823,4.69094,4510000.0
2009-02-26 11:40:00,4.69718,4.69883,4.68961,4.69824,6000000.0
2009-02-26 11:41:00,4.69367,4.69859,4.68838,4.69247,6000000.0
2009-02-26 11:42:00,4.6963,4.6981,4.68774,4.68774,4880000.0
2009-02-26 11:43:00,4.69506,4.6955,4.68439,4.69036,10880000.0
2009-02-26 11:44:00,4.69672,4.69986,4.68989,4.69762,14630000.0
2009-02-26 11:45:00,4.69854,4.69883,4.69252,4.69595,13880000.0
2009-02-26 11:46:00,4.69523,4.69892,4.69063,4.69892,5250000.0
2009-02-26 11:47:00,4.6939,4.70017,4.68942,4.699,6750000.0
2009-02-26 11:48:00,4.69954,4.7027,4.6928,4.69517,5250000.0
2009-02-26 11:49:00,4.70067,4.70067,4.69498,4.69684,6750000.0
2009-02-26 11:50:00,4.701,4.70582,4.69331,4.69816,7500000.0
2009-02-26 11:51:00,4.70105,4.70127,4.69585,4.70112,7500000.0
2009-02-26 11:52:00,4.69854,4.70296,4.6961,4.69997,8250000.0
2009-02-26 11:53:00,4.70029,4.7064,4.69825,4.69894,8250000.0
2009-02-26 11:54:00,4.70315,4.70341,4.69666,4.69666,5630000.0
2009-02-26 11:55:00,4.70116,4.70328,4.69285,4.69822,6380000.0
2009-02-26 11:56:00,4.70289,4.70389,4.69961,4.703,4880000.0
2009-02-26 11:57:00,4.69995,4.70267,4.69747,4.69747,5630000.0
2009-02-26 11:58:00,4.69804,4.70359,4.69776,4.69776,8250000.0
2009-02-26 11:59:00,4.70204,4.70236,4.69714,4.70236,4880000.0
2009-02-26 12:00:00,4.70245,4.70245,4.69598,4.69728,9750000.0
2009-02-26 12:01:00,4.70038,4.70249,4.69661,4.7017,6750000.0
2009-02-26 12:02:00,4.69644,4.70264,4.6921,4.69847,21000000.0
2009-02-26 12:03:00,4.69713,4.70168,4.69011,4.69011,8630000.0
2009-02-26 12:04:00,4.69238,4.69649,4.68968,4.69476,6380000.0
2009-02-26 12:05:00,4.68952,4.6937,4.68711,4.6937,6000000.0
2009-02-26 12:06:00,4.68904,4.69817,4.68904,4.69625,8260000.0
2009-02-26 12:07:00,4.69066,4.69696,4.68735,4.68735,5250000.0
2009-02-26 12:08:00,4.69434,4.6969,4.68922,4.69464,7140000.0
2009-02-26 12:09:00,4.69783,4.69811,4.69112,4.69811,7500000.0
2009-02-26 12:10:00,4.6933,4.69893,4.69161,4.69873,8630000.0
2009-02-26 12:11:00,4.69882,4.70014,4.69458,4.70003,5250000.0
2009-02-26 12:12:00,4.69839,4.69893,4.69369,4.69786,6000000.0
2009-02-26 12:13:00,4.69532,4.69816,4.69532,4.69731,4880000.0
2009-02-26 12:14:00,4.6986,4.69876,4.69498,4.6955,7130000.0
2009-02-26 12:15:00,4.6983,4.70028,4.69251,4.69342,11630000.0
2009-02-26 12:16:00,4.69365,4.69956,4.69365,4.69569,6010000.0
2009-02-26 12:17:00,4.69872,4.6993,4.68888,4.69904,8250000.0
2009-02-26 12:18:00,4.68961,4.69944,4.68961,4.69822,6010000.0
2009-02-26 12:19:00,4.69718,4.70189,4.69183,4.69865,10130000.0
2009-02-26 12:20:00,4.69908,4.69908,4.68882,4.69788,8630000.0
2009-02-26 12:21:00,4.69951,4.70021,4.69686,4.69686,5250000.0
2009-02-26 12:22:00,4.69057,4.69865,4.68978,4.68978,8250000.0
2009-02-26 12:23:00,4.69978,4.6998,4.69459,4.69885,8630000.0
2009-02-26 12:24:00,4.70261,4.71022,4.70025,4.70903,10510000.0
2009-02-26 12:25:00,4.70358,4.70945,4.70123,4.70603,10880000.0
2009-02-26 12:26:00,4.7051,4.70874,4.70215,4.70724,7500000.0
2009-02-26 12:27:00,4.70916,4.71083,4.70269,4.70791,5630000.0
2009-02-26 12:28:00,4.71119,4.712,4.7078,4.71032,7130000.0
2009-02-26 12:29:00,4.70522,4.71096,4.70522,4.71096,5630000.0
2009-02-26 12:30:00,4.70429,4.71724,4.70429,4.70988,18760000.0
2009-02-26 12:31:00,4.71047,4.71122,4.7046,4.71084,8250000.0
2009-02-26 12:32:00,4.71157,4.71306,4.70771,4.71024,7500000.0
2009-02-26 12:33:00,4.71249,4.71249,4.69983,4.71029,7130000.0
2009-02-26 12:34:00,4.71196,4.71263,4.70668,4.71074,6000000.0
2009-02-26 12:35:00,4.71196,4.71196,4.69841,4.70828,10500000.0
2009-02-26 12:36:00,4.71207,4.71572,4.70537,4.71451,6380000.0
2009-02-26 12:37:00,4.71392,4.71594,4.70994,4.71085,7880000.0
2009-02-26 12:38:00,4.71253,4.71524,4.70511,4.71034,7500000.0
2009-02-26 12:39:00,4.71548,4.71603,4.70471,4.70886,6750000.0
2009-02-26 12:40:00,4.7132,4.71632,4.70737,4.71625,3380000.0
2009-02-26 12:41:00,4.71247,4.71566,4.70575,4.71463,6380000.0
2009-02-26 12:42:00,4.71252,4.71869,4.70796,4.71765,8250000.0
2009-02-26 12:43:00,4.71421,4.71677,4.70418,4.70418,7130000.0
2009-02-26 12:44:00,4.71536,4.71557,4.70526,4.70756,7880000.0
2009-02-26 12:45:00,4.71617,4.71617,4.70617,4.71557,15000000.0
2009-02-26 12:46:00,4.70612,4.71576,4.70612,4.71409,14630000.0
2009-02-26 12:48:00,4.71603,4.71852,4.7124,4.71372,9760000.0
2009-02-26 12:49:00,4.71727,4.71727,4.7112,4.71135,7510000.0
2009-02-26 12:50:00,4.71619,4.71696,4.70733,4.71629,7510000.0
2009-02-26 12:51:00,4.71811,4.71876,4.70842,4.70842,7880000.0
2009-02-26 12:52:00,4.7177,4.71812,4.70726,4.71524,6000000.0
2009-02-26 12:53:00,4.71424,4.71424,4.69958,4.70822,5640000.0
2009-02-26 12:54:00,4.71466,4.71466,4.70753,4.70753,6750000.0
2009-02-26 12:55:00,4.71191,4.71251,4.70343,4.7114,7890000.0
2009-02-26 12:56:00,4.70847,4.71589,4.70428,4.71069,7500000.0
2009-02-26 12:57:00,4.71738,4.71935,4.71049,4.7183,7880000.0
2009-02-26 12:58:00,4.71511,4.72654,4.71511,4.72254,5630000.0
2009-02-26 12:59:00,4.72113,4.72113,4.7148,4.71875,7510000.0
2009-02-26 13:00:00,4.7092,4.72037,4.70849,4.71699,12770000.0
2009-02-26 13:01:00,4.71618,4.71763,4.71175,4.71477,8250000.0
2009-02-26 13:02:00,4.71247,4.71657,4.71113,4.71498,6000000.0
2009-02-26 13:03:00,4.71229,4.71522,4.71081,4.71502,6760000.0
2009-02-26 13:04:00,4.71623,4.71704,4.71586,4.71586,6010000.0
2009-02-26 13:05:00,4.71452,4.71706,4.7076,4.71706,5260000.0
2009-02-26 13:06:00,4.71408,4.71575,4.71009,4.71009,5250000.0
2009-02-26 13:07:00,4.71096,4.71687,4.70558,4.70946,8630000.0
2009-02-26 13:08:00,4.71371,4.71499,4.71225,4.7129,5260000.0
2009-02-26 13:10:00,4.71364,4.71492,4.71254,4.71492,6750000.0
2009-02-26 13:11:00,4.71554,4.71617,4.71057,4.71597,4880000.0
2009-02-26 13:12:00,4.71343,4.7155,4.70484,4.71109,8250000.0
2009-02-26 13:13:00,4.70942,4.71574,4.70721,4.70902,6000000.0
2009-02-26 13:14:00,4.71513,4.71513,4.70312,4.7128,4880000.0
2009-02-26 13:15:00,4.71522,4.71566,4.70594,4.71468,6760000.0
2009-02-26 13:16:00,4.71455,4.71606,4.70952,4.7136,5630000.0
2009-02-26 13:17:00,4.71143,4.71592,4.70567,4.71435,7130000.0
2009-02-26 13:18:00,4.70981,4.71542,4.7028,4.71325,7500000.0
2009-02-26 13:20:00,4.70846,4.71326,4.70491,4.71314,7130000.0
2009-02-26 13:21:00,4.71,4.71531,4.70617,4.70617,7500000.0
2009-02-26 13:22:00,4.71186,4.71186,4.69544,4.69544,8250000.0
2009-02-26 13:23:00,4.69632,4.70152,4.69347,4.69745,6000000.0
2009-02-26 13:24:00,4.70033,4.70176,4.69273,4.70163,7880000.0
2009-02-26 13:25:00,4.69935,4.70767,4.69804,4.70726,7130000.0
2009-02-26 13:26:00,4.70664,4.70755,4.6995,4.6995,6380000.0
2009-02-26 13:27:00,4.70342,4.70342,4.69039,4.70086,7130000.0
2009-02-26 13:28:00,4.6977,4.70221,4.69629,4.70221,7500000.0
2009-02-26 13:29:00,4.69835,4.7044,4.6947,4.70186,9750000.0
2009-02-26 13:30:00,4.70328,4.7083,4.69682,4.70541,13510000.0
2009-02-26 13:31:00,4.69775,4.70318,4.69049,4.69357,6750000.0
2009-02-26 13:32:00,4.6928,4.70215,4.68746,4.70215,6750000.0
2009-02-26 13:33:00,4.69566,4.69938,4.68497,4.69376,6750000.0
2009-02-26 13:34:00,4.68595,4.69133,4.68166,4.68668,10880000.0
2009-02-26 13:35:00,4.68752,4.68971,4.67896,4.68824,9380000.0
2009-02-26 13:36:00,4.68717,4.69289,4.68193,4.68818,11250000.0
2009-02-26 13:37:00,4.68577,4.69892,4.68126,4.69145,12010000.0
2009-02-26 13:38:00,4.69523,4.70032,4.68787,4.69042,9390000.0
2009-02-26 13:39:00,4.69391,4.70151,4.69036,4.69324,10880000.0
2009-02-26 13:40:00,4.68372,4.695,4.68372,4.6943,7880000.0
2009-02-26 13:41:00,4.69452,4.69494,4.68975,4.69344,6380000.0
2009-02-26 13:42:00,4.6934,4.69509,4.68792,4.68851,6760000.0
2009-02-26 13:43:00,4.69387,4.69612,4.68519,4.68561,8630000.0
2009-02-26 13:44:00,4.68674,4.69055,4.683,4.683,10500000.0
2009-02-26 13:45:00,4.688,4.68814,4.67905,4.68782,12760000.0
2009-02-26 13:46:00,4.68994,4.69094,4.68382,4.69016,5250000.0
2009-02-26 13:47:00,4.68938,4.69065,4.68507,4.69015,7880000.0
2009-02-26 13:48:00,4.68059,4.68979,4.68059,4.68783,5250000.0
2009-02-26 13:49:00,4.68392,4.69656,4.68388,4.69656,5250000.0
2009-02-26 13:50:00,4.69551,4.69838,4.69104,4.69215,9010000.0
2009-02-26 13:51:00,4.69629,4.69668,4.68857,4.6961,9750000.0
2009-02-26 13:52:00,4.69264,4.69772,4.68488,4.68488,7880000.0
2009-02-26 13:53:00,4.68654,4.69444,4.68654,4.69098,4510000.0
2009-02-26 13:54:00,4.69125,4.6957,4.68869,4.69411,9760000.0
2009-02-26 13:55:00,4.69062,4.69541,4.68546,4.69477,10510000.0
2009-02-26 13:56:00,4.69488,4.6966,4.68818,4.68818,7880000.0
2009-02-26 13:57:00,4.69212,4.69863,4.69103,4.69863,6750000.0
2009-02-26 13:58:00,4.69787,4.69787,4.69031,4.69217,6000000.0
2009-02-26 13:59:00,4.6845,4.69491,4.6845,4.69409,6380000.0
2009-02-26 14:00:00,4.6955,4.69697,4.68767,4.69544,9380000.0
2009-02-26 14:01:00,4.69619,4.69619,4.69027,4.69459,4140000.0
2009-02-26 14:02:00,4.6957,4.6957,4.68975,4.69176,6380000.0
2009-02-26 14:03:00,4.69294,4.69294,4.68727,4.68744,5630000.0
2009-02-26 14:04:00,4.69196,4.69272,4.68431,4.68893,12000000.0
2009-02-26 14:05:00,4.69493,4.69626,4.69085,4.69604,6760000.0
2009-02-26 14:06:00,4.69635,4.69825,4.68777,4.69589,17250000.0
2009-02-26 14:07:00,4.68887,4.69591,4.68389,4.68389,6380000.0
2009-02-26 14:08:00,4.68407,4.6927,4.68106,4.68639,20630000.0
2009-02-26 14:09:00,4.68305,4.69048,4.68038,4.68816,6000000.0
2009-02-26 14:10:00,4.68909,4.69206,4.68707,4.68855,6000000.0
2009-02-26 14:11:00,4.69103,4.69364,4.68333,4.68569,6760000.0
2009-02-26 14:12:00,4.68973,4.68973,4.68022,4.68937,5630000.0
2009-02-26 14:13:00,4.69093,4.6917,4.68225,4.69157,8250000.0
2009-02-26 14:14:00,4.69027,4.69027,4.68513,4.6855,5630000.0
2009-02-26 14:15:00,4.6889,4.68963,4.68323,4.68944,7130000.0
2009-02-26 14:16:00,4.68861,4.69047,4.68539,4.68539,5260000.0
2009-02-26 14:17:00,4.68899,4.69151,4.68228,4.68945,4880000.0
2009-02-26 14:18:00,4.68755,4.69285,4.68072,4.69015,5630000.0
2009-02-26 14:19:00,4.691,4.69199,4.68575,4.69106,7130000.0
2009-02-26 14:20:00,4.68843,4.69351,4.68843,4.69351,6000000.0
2009-02-26 14:23:00,4.68759,4.69327,4.68759,4.69163,6750000.0
2009-02-26 14:24:00,4.69034,4.6969,4.6899,4.69471,11250000.0
2009-02-26 14:25:00,4.68791,4.69327,4.67978,4.69327,9750000.0
2009-02-26 14:26:00,4.68679,4.69422,4.68441,4.68897,7510000.0
2009-02-26 14:27:00,4.6931,4.69573,4.68471,4.69265,9380000.0
2009-02-26 14:28:00,4.68909,4.69371,4.68691,4.68742,6750000.0
2009-02-26 14:29:00,4.69127,4.69395,4.68927,4.68927,4880000.0
2009-02-26 14:30:00,4.6941,4.6941,4.68317,4.68317,9760000.0
2009-02-26 14:31:00,4.6905,4.69257,4.68646,4.69257,5250000.0
2009-02-26 14:32:00,4.69207,4.69487,4.68786,4.69387,7500000.0
2009-02-26 14:33:00,4.69347,4.69347,4.68884,4.68884,5250000.0
2009-02-26 14:34:00,4.6936,4.69892,4.69014,4.69716,10890000.0
2009-02-26 14:35:00,4.6887,4.69437,4.68537,4.69405,6000000.0
2009-02-26 14:36:00,4.69291,4.69368,4.68524,4.69102,6000000.0
2009-02-26 14:37:00,4.69034,4.69562,4.69034,4.69523,6760000.0
2009-02-26 14:38:00,4.69362,4.69362,4.6849,4.6899,8250000.0
2009-02-26 14:39:00,4.68996,4.6945,4.68492,4.69262,9380000.0
2009-02-26 14:40:00,4.6932,4.69667,4.68223,4.69494,6380000.0
2009-02-26 14:41:00,4.69452,4.69883,4.68843,4.69722,7890000.0
2009-02-26 14:42:00,4.69718,4.6998,4.69351,4.6998,5630000.0
2009-02-26 14:43:00,4.69634,4.69893,4.688,4.68891,7500000.0
2009-02-26 14:44:00,4.69158,4.69617,4.68745,4.69617,7130000.0
2009-02-26 14:45:00,4.696,4.698,4.69,4.69436,9760000.0
2009-02-26 14:46:00,4.68833,4.69584,4.68815,4.69233,4140000.0
2009-02-26 14:47:00,4.6915,4.69772,4.68733,4.69348,6000000.0
2009-02-26 14:48:00,4.68606,4.69403,4.68606,4.6873,6000000.0
2009-02-26 14:49:00,4.68453,4.68948,4.68018,4.6887,5630000.0
2009-02-26 14:50:00,4.68263,4.68851,4.67916,4.68851,6000000.0
2009-02-26 14:51:00,4.67508,4.68629,4.67508,4.68487,9010000.0
2009-02-26 14:52:00,4.68341,4.6867,4.67654,4.68244,7880000.0
2009-02-26 14:53:00,4.68363,4.68693,4.67691,4.67992,7500000.0
2009-02-26 14:54:00,4.68331,4.69213,4.6824,4.68795,13890000.0
2009-02-26 14:55:00,4.68804,4.68845,4.67814,4.688,11270000.0
2009-02-26 14:56:00,4.68776,4.68835,4.67824,4.68835,11640000.0
2009-02-26 14:57:00,4.68143,4.68521,4.67667,4.68242,13510000.0
2009-02-26 14:58:00,4.68204,4.68526,4.67901,4.68298,13880000.0
2009-02-26 14:59:00,4.68506,4.68606,4.68066,4.68309,6000000.0
2009-02-26 15:00:00,4.68442,4.68442,4.67186,4.68185,13130000.0
2009-02-26 15:01:00,4.68051,4.68698,4.67647,4.68506,10130000.0
2009-02-26 15:02:00,4.68571,4.68585,4.67858,4.68473,13500000.0
2009-02-26 15:03:00,4.68304,4.68734,4.6779,4.68535,7130000.0
2009-02-26 15:04:00,4.68346,4.68414,4.68115,4.68289,4880000.0
2009-02-26 15:05:00,4.68092,4.68327,4.67249,4.67993,8260000.0
2009-02-26 15:06:00,4.68105,4.69666,4.68105,4.69207,8250000.0
2009-02-26 15:07:00,4.69351,4.69351,4.68106,4.6826,7880000.0
2009-02-26 15:08:00,4.69009,4.69009,4.6843,4.68568,6010000.0
2009-02-26 15:09:00,4.68815,4.68983,4.68086,4.68599,7880000.0
2009-02-26 15:10:00,4.69449,4.69737,4.69016,4.69064,5250000.0
2009-02-26 15:11:00,4.6981,4.6981,4.68097,4.69253,5630000.0
2009-02-26 15:12:00,4.69152,4.6939,4.68377,4.68377,6380000.0
2009-02-26 15:13:00,4.68681,4.69518,4.68681,4.68927,6760000.0
2009-02-26 15:14:00,4.68729,4.69156,4.6867,4.69025,4880000.0
2009-02-26 15:15:00,4.68064,4.69238,4.68008,4.69189,8630000.0
2009-02-26 15:16:00,4.68979,4.68979,4.68008,4.68762,9750000.0
2009-02-26 15:17:00,4.68433,4.69152,4.68433,4.68668,4880000.0
2009-02-26 15:18:00,4.68978,4.69233,4.68824,4.68824,6380000.0
2009-02-26 15:19:00,4.69161,4.69161,4.68606,4.68606,6750000.0
2009-02-26 15:20:00,4.69218,4.69218,4.67853,4.68479,4880000.0
2009-02-26 15:21:00,4.68718,4.68893,4.67912,4.67912,4880000.0
2009-02-26 15:22:00,4.68531,4.68929,4.68014,4.68593,6380000.0
2009-02-26 15:23:00,4.68984,4.69313,4.68296,4.69046,8250000.0
2009-02-26 15:24:00,4.68845,4.69326,4.68341,4.68996,5630000.0
2009-02-26 15:25:00,4.69439,4.69658,4.68824,4.69355,5630000.0
2009-02-26 15:26:00,4.69413,4.69422,4.68445,4.68741,8250000.0
2009-02-26 15:27:00,4.69149,4.69346,4.68794,4.69158,8250000.0
2009-02-26 15:28:00,4.69408,4.69466,4.68512,4.68714,7880000.0
2009-02-26 15:29:00,4.69045,4.69231,4.68404,4.69202,11630000.0
2009-02-26 15:30:00,4.69264,4.69825,4.68898,4.69121,6390000.0
2009-02-26 15:31:00,4.69623,4.69623,4.68747,4.68983,7140000.0
2009-02-26 15:32:00,4.68925,4.6962,4.68589,4.69353,7500000.0
2009-02-26 15:33:00,4.68577,4.69218,4.68564,4.69218,4880000.0
2009-02-26 15:34:00,4.69437,4.69463,4.68804,4.68894,5250000.0
2009-02-26 15:35:00,4.6945,4.69599,4.6897,4.69499,6000000.0
2009-02-26 15:36:00,4.69605,4.69661,4.69088,4.69098,5250000.0
2009-02-26 15:37:00,4.68377,4.69436,4.68377,4.68757,5260000.0
2009-02-26 15:38:00,4.69029,4.69732,4.69029,4.69508,6750000.0
2009-02-26 15:39:00,4.69078,4.69557,4.6898,4.69557,7130000.0
2009-02-26 15:40:00,4.68787,4.69685,4.68604,4.69127,8250000.0
2009-02-26 15:41:00,4.69123,4.69443,4.68718,4.69326,13140000.0
2009-02-26 15:42:00,4.69427,4.69557,4.68319,4.69068,10880000.0
2009-02-26 15:43:00,4.69606,4.69606,4.69082,4.6939,6000000.0
2009-02-26 15:44:00,4.69626,4.69664,4.68242,4.69354,14630000.0
2009-02-26 15:45:00,4.69523,4.69523,4.68266,4.69452,11650000.0
2009-02-26 15:46:00,4.69379,4.69419,4.68745,4.68745,8250000.0
2009-02-26 15:47:00,4.6912,4.69853,4.68558,4.68558,6380000.0
2009-02-26 15:48:00,4.68595,4.70016,4.68595,4.68681,5250000.0
2009-02-26 15:49:00,4.6869,4.69489,4.6831,4.69351,13140000.0
2009-02-26 15:50:00,4.69253,4.6967,4.68662,4.69519,8250000.0
2009-02-26 15:51:00,4.68922,4.69676,4.68922,4.69305,7130000.0
2009-02-26 15:52:00,4.69368,4.6938,4.68892,4.6938,5630000.0
2009-02-26 15:53:00,4.69416,4.69467,4.68646,4.68998,7880000.0
2009-02-26 15:54:00,4.69471,4.69533,4.68406,4.68406,5250000.0
2009-02-26 15:55:00,4.69293,4.69456,4.68419,4.69456,6380000.0
2009-02-26 15:56:00,4.69293,4.69527,4.69091,4.69446,4510000.0
2009-02-26 15:57:00,4.69499,4.69514,4.68995,4.69087,6000000.0
2009-02-26 15:58:00,4.6938,4.69521,4.68461,4.68843,7130000.0
2009-02-26 15:59:00,4.69161,4.69264,4.68619,4.68619,7130000.0
2009-02-26 16:00:00,4.69407,4.69407,4.68705,4.69135,9000000.0
2009-02-26 16:01:00,4.68487,4.69749,4.68487,4.69008,11250000.0
2009-02-26 16:02:00,4.69046,4.69163,4.68539,4.68728,12380000.0
2009-02-26 16:03:00,4.68873,4.69021,4.68487,4.68487,6750000.0
2009-02-26 16:04:00,4.68432,4.69149,4.68417,4.68631,4880000.0
2009-02-26 16:05:00,4.6898,4.6898,4.68483,4.68907,4880000.0
2009-02-26 16:06:00,4.68818,4.68818,4.67868,4.68222,5630000.0
2009-02-26 16:07:00,4.68248,4.68834,4.682,4.68775,6380000.0
2009-02-26 16:08:00,4.68269,4.68842,4.68164,4.68694,5250000.0
2009-02-26 16:09:00,4.68348,4.68738,4.67584,4.68603,6760000.0
2009-02-26 16:10:00,4.682,4.68843,4.68074,4.68405,9000000.0
2009-02-26 16:11:00,4.68924,4.69213,4.6814,4.68834,10880000.0
2009-02-26 16:12:00,4.67842,4.6883,4.67842,4.6883,4510000.0
2009-02-26 16:13:00,4.68627,4.68738,4.67996,4.68193,7880000.0
2009-02-26 16:14:00,4.68409,4.68409,4.67387,4.67491,5630000.0
2009-02-26 16:15:00,4.68672,4.68672,4.67744,4.68511,9750000.0
2009-02-26 16:16:00,4.68057,4.68765,4.68036,4.68685,6760000.0
2009-02-26 16:17:00,4.6841,4.68526,4.68093,4.68291,6000000.0
2009-02-26 16:18:00,4.67966,4.67966,4.67204,4.67429,4880000.0
2009-02-26 16:19:00,4.67469,4.67506,4.66815,4.67473,6760000.0
2009-02-26 16:20:00,4.67502,4.67502,4.66319,4.67175,7130000.0
2009-02-26 16:21:00,4.67369,4.67753,4.67226,4.67332,6380000.0
2009-02-26 16:22:00,4.66971,4.6787,4.66726,4.6787,6000000.0
2009-02-26 16:23:00,4.6768,4.67876,4.66837,4.67839,5640000.0
2009-02-26 16:24:00,4.67235,4.68218,4.67132,4.67505,19890000.0
2009-02-26 16:25:00,4.66624,4.67328,4.66205,4.66932,8250000.0
2009-02-26 16:26:00,4.67603,4.67603,4.67141,4.67439,6380000.0
2009-02-26 16:27:00,4.66906,4.67524,4.66416,4.67151,19520000.0
2009-02-26 16:28:00,4.6703,4.67867,4.6703,4.67357,7880000.0
2009-02-26 16:29:00,4.67519,4.67682,4.67123,4.67463,7130000.0
2009-02-26 16:30:00,4.67774,4.67774,4.66834,4.66834,12380000.0
2009-02-26 16:31:00,4.6654,4.6742,4.6654,4.66835,5250000.0
2009-02-26 16:32:00,4.66673,4.67105,4.66094,4.66527,7880000.0
2009-02-26 16:33:00,4.67003,4.67615,4.66523,4.67011,5250000.0
2009-02-26 16:34:00,4.67002,4.67153,4.66298,4.66619,9380000.0
2009-02-26 16:35:00,4.66479,4.66613,4.65527,4.66241,5250000.0
2009-02-26 16:36:00,4.66523,4.66523,4.65513,4.65513,4880000.0
2009-02-26 16:37:00,4.65369,4.6629,4.65369,4.66136,7500000.0
2009-02-26 16:38:00,4.66693,4.66856,4.66581,4.66632,4880000.0
2009-02-26 16:39:00,4.6584,4.67006,4.6584,4.66877,6000000.0
2009-02-26 16:40:00,4.67152,4.67366,4.66737,4.67352,6750000.0
2009-02-26 16:41:00,4.67432,4.67432,4.66838,4.67355,7880000.0
2009-02-26 16:42:00,4.66853,4.67277,4.66378,4.66928,7130000.0
2009-02-26 16:43:00,4.66886,4.67328,4.66251,4.66251,5250000.0
2009-02-26 16:44:00,4.66972,4.67899,4.66972,4.67416,6750000.0
2009-02-26 16:45:00,4.68079,4.68079,4.66814,4.67623,12010000.0
2009-02-26 16:46:00,4.67793,4.67826,4.67533,4.67533,6000000.0
2009-02-26 16:47:00,4.67391,4.67995,4.67391,4.67812,7880000.0
2009-02-26 16:48:00,4.68078,4.68249,4.67328,4.68238,9760000.0
2009-02-26 16:49:00,4.67801,4.68314,4.67285,4.67742,6380000.0
2009-02-26 16:50:00,4.6839,4.68457,4.67815,4.67815,6390000.0
2009-02-26 16:51:00,4.68253,4.68385,4.67823,4.68277,6760000.0
2009-02-26 16:52:00,4.68108,4.6823,4.67593,4.68041,7130000.0
2009-02-26 16:53:00,4.68001,4.68065,4.67535,4.67999,5270000.0
2009-02-26 16:54:00,4.68139,4.6814,4.67176,4.68127,6000000.0
2009-02-26 16:55:00,4.67545,4.67909,4.67307,4.67909,7880000.0
2009-02-26 16:56:00,4.6693,4.67914,4.6693,4.67523,8250000.0
2009-02-26 16:57:00,4.67326,4.67954,4.67326,4.67943,6000000.0
2009-02-26 16:58:00,4.67599,4.68064,4.67599,4.67996,8250000.0
2009-02-26 16:59:00,4.67671,4.67995,4.66561,4.67564,12000000.0
2009-02-26 17:00:00,4.67969,4.68562,4.66974,4.67525,12010000.0
2009-02-26 17:01:00,4.68294,4.68407,4.67251,4.67574,15770000.0
2009-02-26 17:02:00,4.67963,4.68342,4.67889,4.68183,6380000.0
2009-02-26 17:03:00,4.67945,4.68281,4.67346,4.68268,6010000.0
2009-02-26 17:04:00,4.68109,4.68518,4.67605,4.68224,7880000.0
2009-02-26 17:05:00,4.6863,4.68863,4.68124,4.68223,5250000.0
2009-02-26 17:06:00,4.68495,4.68673,4.67323,4.68673,11630000.0
2009-02-26 17:07:00,4.68504,4.68719,4.68176,4.68441,5630000.0
2009-02-26 17:08:00,4.68799,4.68799,4.68301,4.68348,6380000.0
2009-02-26 17:09:00,4.6882,4.69324,4.68234,4.69158,6380000.0
2009-02-26 17:10:00,4.68769,4.68861,4.67935,4.68411,6380000.0
2009-02-26 17:11:00,4.6904,4.69276,4.68125,4.68125,8250000.0
2009-02-26 17:12:00,4.69196,4.6934,4.68749,4.69011,6380000.0
2009-02-26 17:13:00,4.69297,4.69324,4.68409,4.69204,8250000.0
2009-02-26 17:14:00,4.69275,4.69297,4.68267,4.69171,6380000.0
2009-02-26 17:15:00,4.68583,4.6927,4.68478,4.68933,12750000.0
2009-02-26 17:16:00,4.68494,4.69122,4.68131,4.68131,5250000.0
2009-02-26 17:17:00,4.68271,4.69034,4.68271,4.68486,5630000.0
2009-02-26 17:18:00,4.6851,4.68942,4.68213,4.6832,6760000.0
2009-02-26 17:19:00,4.68623,4.69203,4.6812,4.69079,12760000.0
2009-02-26 17:20:00,4.68598,4.69041,4.68141,4.68957,5260000.0
2009-02-26 17:21:00,4.69036,4.69036,4.68403,4.68857,7880000.0
2009-02-26 17:22:00,4.68914,4.69084,4.68441,4.69084,7880000.0
2009-02-26 17:23:00,4.68673,4.69155,4.68513,4.68513,5250000.0
2009-02-26 17:24:00,4.68998,4.68998,4.68343,4.68522,6000000.0
2009-02-26 17:25:00,4.68238,4.68238,4.6762,4.68013,5630000.0
2009-02-26 17:26:00,4.6732,4.68142,4.6732,4.67713,5250000.0
2009-02-26 17:27:00,4.67135,4.68005,4.66856,4.67461,6010000.0
2009-02-26 17:28:00,4.67849,4.68087,4.67142,4.67784,8250000.0
2009-02-26 17:29:00,4.6748,4.67924,4.67344,4.67729,4510000.0
2009-02-26 17:30:00,4.68048,4.68048,4.67039,4.67077,7140000.0
2009-02-26 17:31:00,4.67572,4.67954,4.67445,4.67954,5630000.0
2009-02-26 17:32:00,4.67949,4.67949,4.67477,4.67758,5250000.0
2009-02-26 17:33:00,4.67154,4.67631,4.66517,4.67494,6750000.0
2009-02-26 17:34:00,4.68036,4.68041,4.66961,4.67315,7890000.0
2009-02-26 17:35:00,4.67161,4.67691,4.67028,4.67691,7880000.0
2009-02-26 17:36:00,4.67797,4.67912,4.67396,4.67396,6380000.0
2009-02-26 17:37:00,4.68133,4.68528,4.67195,4.6811,8250000.0
2009-02-26 17:38:00,4.67987,4.68,4.67446,4.67446,5630000.0
2009-02-26 17:39:00,4.67665,4.68184,4.67229,4.68039,8250000.0
2009-02-26 17:40:00,4.67558,4.68138,4.67558,4.67766,6760000.0
2009-02-26 17:41:00,4.67532,4.67984,4.67366,4.6749,5260000.0
2009-02-26 17:42:00,4.67188,4.67632,4.66812,4.67512,8250000.0
2009-02-26 17:43:00,4.67861,4.67916,4.66852,4.67916,6400000.0
2009-02-26 17:44:00,4.6776,4.6776,4.6669,4.67678,11640000.0
2009-02-26 17:45:00,4.67524,4.67855,4.67117,4.67483,9380000.0
2009-02-26 17:46:00,4.66982,4.67742,4.66893,4.66893,13510000.0
2009-02-26 17:47:00,4.67533,4.6793,4.66804,4.67868,5260000.0
2009-02-26 17:48:00,4.67739,4.6787,4.67318,4.67823,6000000.0
2009-02-26 17:49:00,4.67609,4.67661,4.67318,4.67527,5250000.0
2009-02-26 17:50:00,4.67675,4.68031,4.66931,4.66931,8250000.0
2009-02-26 17:51:00,4.67905,4.68047,4.67157,4.67523,4510000.0
2009-02-26 17:52:00,4.67142,4.68294,4.67142,4.68171,5250000.0
2009-02-26 17:53:00,4.68075,4.68209,4.67026,4.6752,7500000.0
2009-02-26 17:54:00,4.6789,4.67991,4.66925,4.67898,6750000.0
2009-02-26 17:55:00,4.67117,4.67981,4.67117,4.67595,4880000.0
2009-02-26 17:56:00,4.67885,4.68069,4.67683,4.68053,5260000.0
2009-02-26 17:57:00,4.68161,4.68161,4.67795,4.67934,5630000.0
2009-02-26 17:58:00,4.68356,4.68574,4.67481,4.68239,4510000.0
2009-02-26 17:59:00,4.68071,4.68199,4.67816,4.6814,4510000.0
2009-02-26 18:00:00,4.67999,4.67999,4.6679,4.67672,5250000.0
2009-02-26 18:01:00,4.67628,4.67628,4.6664,4.6664,6750000.0
2009-02-26 18:02:00,4.67266,4.6787,4.67029,4.6765,8250000.0
2009-02-26 18:03:00,4.6782,4.68015,4.67328,4.67683,7890000.0
2009-02-26 18:04:00,4.67448,4.67642,4.67041,4.67642,4880000.0
2009-02-26 18:05:00,4.67567,4.67727,4.66564,4.67695,8630000.0
2009-02-26 18:06:00,4.67374,4.67582,4.66716,4.67528,9750000.0
2009-02-26 18:07:00,4.67199,4.67829,4.67199,4.67474,8260000.0
2009-02-26 18:08:00,4.67509,4.67677,4.66665,4.67452,5250000.0
2009-02-26 18:09:00,4.67175,4.67867,4.67175,4.67719,5250000.0
2009-02-26 18:10:00,4.68257,4.68861,4.68257,4.68583,6750000.0
2009-02-26 18:11:00,4.67947,4.68714,4.67947,4.68694,6750000.0
2009-02-26 18:12:00,4.67989,4.68479,4.6788,4.68404,6000000.0
2009-02-26 18:13:00,4.68388,4.68556,4.68083,4.68538,6000000.0
2009-02-26 18:14:00,4.68525,4.68536,4.67532,4.68536,5630000.0
2009-02-26 18:15:00,4.68707,4.68707,4.67964,4.68284,9000000.0
2009-02-26 18:16:00,4.68405,4.68601,4.67652,4.68443,6760000.0
2009-02-26 18:18:00,4.68263,4.68585,4.67555,4.68064,8250000.0
2009-02-26 18:20:00,4.68301,4.68988,4.67727,4.68689,6390000.0
2009-02-26 18:21:00,4.67952,4.68644,4.6759,4.68457,6000000.0
2009-02-26 18:22:00,4.68786,4.6908,4.68115,4.68891,7500000.0
2009-02-26 18:23:00,4.68882,4.68882,4.67952,4.67952,5250000.0
2009-02-26 18:24:00,4.68554,4.68661,4.67765,4.6797,5250000.0
2009-02-26 18:25:00,4.67911,4.68207,4.67182,4.67684,4880000.0
2009-02-26 18:26:00,4.683,4.68534,4.683,4.68373,4880000.0
2009-02-26 18:27:00,4.68324,4.68324,4.67661,4.68206,12750000.0
2009-02-26 18:28:00,4.67668,4.68198,4.67167,4.67807,17630000.0
2009-02-26 18:29:00,4.68079,4.68653,4.68033,4.68237,9390000.0
2009-02-26 18:30:00,4.68905,4.69113,4.67808,4.67808,11630000.0
2009-02-26 18:31:00,4.67795,4.68787,4.67795,4.6864,3380000.0
2009-02-26 18:32:00,4.68087,4.68387,4.67466,4.67743,5630000.0
2009-02-26 18:33:00,4.68069,4.68087,4.66888,4.67026,6750000.0
2009-02-26 18:34:00,4.67452,4.6873,4.67452,4.67952,19890000.0
2009-02-26 18:35:00,4.67157,4.6823,4.67157,4.67885,8250000.0
2009-02-26 18:36:00,4.67924,4.68366,4.67778,4.6795,5630000.0
2009-02-26 18:37:00,4.67832,4.68463,4.67652,4.68002,8630000.0
2009-02-26 18:38:00,4.6777,4.68101,4.67096,4.68101,5630000.0
2009-02-26 18:39:00,4.67536,4.68011,4.66821,4.67731,7130000.0
2009-02-26 18:40:00,4.67889,4.67889,4.66614,4.66614,7880000.0
2009-02-26 18:41:00,4.67704,4.68093,4.67046,4.67046,6000000.0
2009-02-26 18:42:00,4.68063,4.6846,4.67194,4.67723,7130000.0
2009-02-26 18:43:00,4.68045,4.68077,4.67079,4.67992,7510000.0
2009-02-26 18:44:00,4.67461,4.67612,4.66502,4.66502,5630000.0
2009-02-26 18:45:00,4.6623,4.67805,4.6623,4.67805,9750000.0
2009-02-26 18:46:00,4.67793,4.67876,4.67121,4.67417,4880000.0
2009-02-26 18:47:00,4.678,4.68314,4.67663,4.67851,4880000.0
2009-02-26 18:48:00,4.68138,4.68546,4.68138,4.68278,3750000.0
2009-02-26 18:49:00,4.68326,4.68326,4.67358,4.68196,6380000.0
2009-02-26 18:50:00,4.68332,4.68578,4.68033,4.68429,7500000.0
2009-02-26 18:51:00,4.68253,4.68402,4.67876,4.68033,5630000.0
2009-02-26 18:52:00,4.68442,4.68443,4.67492,4.67492,5630000.0
2009-02-26 18:54:00,4.67432,4.68132,4.6692,4.67599,6380000.0
2009-02-26 18:58:00,4.67869,4.68348,4.67402,4.68199,5250000.0
2009-02-26 18:59:00,4.68109,4.68356,4.67678,4.68356,6020000.0
2009-02-26 19:00:00,4.68383,4.68429,4.67821,4.68276,6000000.0
2009-02-26 19:06:00,4.68272,4.68272,4.67601,4.68204,7500000.0
2009-02-26 19:07:00,4.68159,4.68217,4.67242,4.67855,19890000.0
2009-02-26 19:11:00,4.67606,4.68299,4.67267,4.67963,21000000.0
2009-02-26 19:15:00,4.67792,4.68541,4.67552,4.68117,21000000.0
2009-02-26 19:17:00,4.67604,4.68181,4.67253,4.6782,21000000.0
2009-02-26 19:21:00,4.67382,4.68131,4.67142,4.67707,21000000.0
2009-02-26 19:23:00,4.67865,4.68363,4.67475,4.67985,4500000.0
2009-02-26 19:24:00,4.68268,4.68268,4.67778,4.68252,6000000.0
2009-02-26 19:25:00,4.68309,4.68359,4.67868,4.68052,4500000.0
2009-02-26 19:26:00,4.68411,4.68411,4.68394,4.68394,1500000.0
2009-02-26 19:27:00,4.6764,4.68701,4.6764,4.6853,6750000.0
2009-02-26 19:28:00,4.68442,4.68482,4.68442,4.68482,1500000.0
2009-02-26 19:29:00,4.67525,4.68464,4.67525,4.68464,5250000.0
2009-02-26 19:30:00,4.68734,4.68955,4.68269,4.68372,10500000.0
2009-02-26 19:31:00,4.68914,4.69013,4.6852,4.69013,5250000.0
2009-02-26 19:32:00,4.69041,4.69099,4.68167,4.68745,6750000.0
2009-02-26 19:33:00,4.69094,4.69094,4.68744,4.68744,4500000.0
2009-02-26 19:34:00,4.68308,4.68885,4.6816,4.68697,7500000.0
2009-02-26 19:35:00,4.68167,4.68969,4.67743,4.68093,21000000.0
2009-02-26 19:36:00,4.68322,4.68577,4.67655,4.68551,4500000.0
2009-02-26 19:37:00,4.68413,4.6857,4.68413,4.68417,3000000.0
2009-02-26 19:39:00,4.67776,4.68489,4.67477,4.68202,21000000.0
2009-02-26 19:42:00,4.68505,4.69452,4.68395,4.68744,21000000.0
2009-02-26 19:45:00,4.68868,4.69428,4.68776,4.69422,9750000.0
2009-02-26 19:46:00,4.69018,4.69018,4.67948,4.68361,8250000.0
2009-02-26 19:47:00,4.6851,4.69028,4.68087,4.68841,6750000.0
2009-02-26 19:48:00,4.68961,4.69041,4.68333,4.68878,7500000.0
2009-02-26 19:49:00,4.68553,4.69692,4.68427,4.69328,8250000.0
2009-02-26 19:50:00,4.69594,4.69809,4.69076,4.69193,5250000.0
2009-02-26 19:54:00,4.69264,4.69594,4.6859,4.69232,11250000.0
2009-02-26 19:55:00,4.6903,4.69528,4.6853,4.69196,7500000.0
2009-02-26 19:56:00,4.68896,4.70395,4.68896,4.70122,7500000.0
2009-02-26 19:57:00,4.70513,4.70751,4.69718,4.705,3750000.0
2009-02-26 19:58:00,4.70442,4.70936,4.69842,4.70629,8250000.0
2009-02-26 19:59:00,4.70706,4.71209,4.70599,4.71165,9380000.0
2009-02-26 20:00:00,4.69886,4.70455,4.69338,4.70354,4500000.0
2009-02-26 20:01:00,4.70609,4.70886,4.70355,4.70355,5250000.0
2009-02-26 20:02:00,4.70357,4.7048,4.70054,4.70054,2630000.0
2009-02-26 20:03:00,4.7068,4.70721,4.70461,4.70461,3000000.0
2009-02-26 20:04:00,4.70554,4.70939,4.70447,4.70922,3750000.0
2009-02-26 20:05:00,4.70343,4.71304,4.70186,4.7054,23250000.0
2009-02-26 20:06:00,4.70739,4.71021,4.70019,4.70482,9000000.0
2009-02-26 20:07:00,4.70563,4.70664,4.69685,4.70205,11250000.0
2009-02-26 20:08:00,4.70586,4.70771,4.70172,4.7058,7500000.0
2009-02-26 20:09:00,4.70626,4.71025,4.70288,4.70725,5630000.0
2009-02-26 20:10:00,4.71123,4.71203,4.70666,4.70666,6000000.0
2009-02-26 20:11:00,4.71227,4.71377,4.70539,4.71241,6000000.0
2009-02-26 20:12:00,4.70913,4.71294,4.70387,4.70959,6000000.0
2009-02-26 20:13:00,4.7135,4.7135,4.70604,4.70604,4500000.0
2009-02-26 20:14:00,4.70581,4.7123,4.70036,4.7123,25500000.0
2009-02-26 20:15:00,4.71108,4.71513,4.71108,4.71513,2250000.0
2009-02-26 20:17:00,4.70824,4.71288,4.70346,4.7068,5250000.0
2009-02-26 20:18:00,4.71261,4.71261,4.71261,4.71261,750000.0
2009-02-26 20:19:00,4.70819,4.7182,4.70615,4.71155,21000000.0
2009-02-26 20:23:00,4.70926,4.71531,4.70622,4.71531,5250000.0
2009-02-26 20:24:00,4.70795,4.71149,4.70118,4.70118,7500000.0
2009-02-26 20:25:00,4.71134,4.7143,4.70761,4.70761,5250000.0
2009-02-26 20:27:00,4.70884,4.71742,4.70685,4.70685,6750000.0
2009-02-26 20:29:00,4.70765,4.71356,4.7037,4.7037,11630000.0
2009-02-26 20:30:00,4.71082,4.7121,4.70314,4.70314,3000000.0
2009-02-26 20:31:00,4.71483,4.71483,4.70471,4.71284,5630000.0
2009-02-26 20:32:00,4.7135,4.7135,4.71198,4.71198,1500000.0
2009-02-26 20:34:00,4.71737,4.72042,4.70657,4.71729,6000000.0
2009-02-26 20:35:00,4.71715,4.71715,4.70828,4.71605,2250000.0
2009-02-26 20:36:00,4.71378,4.71716,4.71144,4.71367,9750000.0
2009-02-26 20:37:00,4.70803,4.71303,4.70342,4.71216,8250000.0
2009-02-26 20:39:00,4.70928,4.71735,4.70813,4.7123,21000000.0
2009-02-26 20:42:00,4.69883,4.70196,4.69883,4.70196,1500000.0
2009-02-26 20:43:00,4.70123,4.70123,4.70123,4.70123,750000.0
2009-02-26 20:44:00,4.69713,4.70475,4.69467,4.70475,6000000.0
2009-02-26 20:45:00,4.70692,4.70692,4.69158,4.70035,8250000.0
2009-02-26 20:46:00,4.70242,4.70373,4.69747,4.69892,5250000.0
2009-02-26 20:47:00,4.69931,4.7002,4.69779,4.69779,3000000.0
2009-02-26 20:48:00,4.70132,4.70881,4.69892,4.70457,21000000.0
2009-02-26 20:49:00,4.70338,4.70699,4.69759,4.6995,6000000.0
2009-02-26 20:51:00,4.70228,4.71033,4.69949,4.70413,21000000.0
2009-02-26 20:55:00,4.70168,4.71182,4.70016,4.70363,21000000.0
2009-02-26 21:00:00,4.71007,4.71057,4.70468,4.70468,7500000.0
2009-02-26 21:02:00,4.7011,4.70854,4.7011,4.70233,6750000.0
2009-02-26 21:03:00,4.70285,4.70878,4.69854,4.70546,21000000.0
2009-02-26 21:05:00,4.70382,4.70739,4.69903,4.70236,5250000.0
2009-02-26 21:15:00,4.70392,4.71141,4.70152,4.70717,21000000.0
2009-02-26 21:17:00,4.70397,4.71112,4.70126,4.70426,21000000.0
2009-02-26 21:20:00,4.69941,4.70697,4.69542,4.70396,21000000.0
2009-02-26 21:21:00,4.70315,4.71042,4.70007,4.70007,8250000.0
2009-02-26 21:30:00,4.70512,4.71261,4.70272,4.70837,21000000.0
2009-02-26 21:34:00,4.70463,4.71308,4.70254,4.70743,21000000.0
2009-02-26 21:38:00,4.6996,4.70389,4.69435,4.69565,8250000.0
2009-02-26 21:39:00,4.70145,4.70751,4.69813,4.70751,6000000.0
2009-02-26 21:40:00,4.70506,4.71303,4.70255,4.706,21000000.0
2009-02-26 21:44:00,4.71357,4.7166,4.70712,4.7158,6000000.0
2009-02-26 21:45:00,4.71908,4.71908,4.71032,4.71493,4500000.0
2009-02-26 21:48:00,4.70401,4.71187,4.70401,4.70598,5250000.0
2009-02-26 21:49:00,4.71009,4.71061,4.706,4.70972,3000000.0
2009-02-26 21:50:00,4.70783,4.71611,4.70471,4.70868,21000000.0
2009-02-26 21:55:00,4.70375,4.71458,4.70143,4.70688,21000000.0
2009-02-26 21:56:00,4.70954,4.7096,4.70082,4.70942,6000000.0
2009-02-26 22:00:00,4.70542,4.71291,4.70302,4.70867,21000000.0
2009-02-26 22:09:00,4.70359,4.71336,4.70217,4.70812,21000000.0
2009-02-26 22:11:00,4.70679,4.7132,4.70281,4.70646,21000000.0
2009-02-26 22:13:00,4.71055,4.71055,4.69991,4.70829,3000000.0
2009-02-26 22:14:00,4.70342,4.70862,4.69948,4.70506,21000000.0
2009-02-26 22:15:00,4.70724,4.70724,4.70703,4.70703,1500000.0
2009-02-26 22:20:00,4.71285,4.71325,4.70353,4.71131,3000000.0
2009-02-26 22:21:00,4.7065,4.71676,4.70449,4.70947,21000000.0
2009-02-26 22:23:00,4.71152,4.71901,4.70912,4.71477,21000000.0
2009-02-26 22:26:00,4.71296,4.72193,4.71095,4.71571,21000000.0
2009-02-26 22:27:00,4.71776,4.72005,4.71129,4.71798,6000000.0
2009-02-26 22:29:00,4.72166,4.73027,4.71743,4.73027,22880000.0
2009-02-26 22:30:00,4.73388,4.73388,4.72513,4.73032,6000000.0
2009-02-26 22:31:00,4.73192,4.73443,4.72695,4.72695,6750000.0
2009-02-26 22:32:00,4.73509,4.73523,4.73008,4.73008,6750000.0
2009-02-26 22:34:00,4.73572,4.73572,4.72592,4.73299,4500000.0
2009-02-26 22:35:00,4.73098,4.73801,4.73098,4.73466,7500000.0
2009-02-26 22:36:00,4.73024,4.73993,4.72588,4.73412,21000000.0
2009-02-26 22:38:00,4.7221,4.73889,4.7221,4.72623,21000000.0
2009-02-26 22:39:00,4.72284,4.73559,4.72284,4.72727,6000000.0
2009-02-26 22:40:00,4.73595,4.73595,4.72269,4.72593,5250000.0
2009-02-26 22:41:00,4.72045,4.72647,4.71881,4.72027,8250000.0
2009-02-26 22:42:00,4.7195,4.7195,4.7155,4.7155,1500000.0
2009-02-26 22:43:00,4.72294,4.72294,4.71794,4.71794,2250000.0
2009-02-26 22:44:00,4.71564,4.72584,4.71402,4.71771,21000000.0
2009-02-26 22:45:00,4.72102,4.72479,4.71965,4.72419,8250000.0
2009-02-26 22:46:00,4.71747,4.72172,4.71729,4.71859,3000000.0
2009-02-26 22:47:00,4.71339,4.71339,4.70952,4.71297,3750000.0
2009-02-26 22:53:00,4.71325,4.72607,4.71208,4.7177,21000000.0
2009-02-26 23:00:00,4.71716,4.72126,4.71252,4.71942,7500000.0
2009-02-26 23:01:00,4.7145,4.7203,4.70788,4.71658,12000000.0
2009-02-26 23:02:00,4.71143,4.7186,4.71143,4.71635,6750000.0
2009-02-26 23:03:00,4.71596,4.71596,4.71045,4.71558,3000000.0
2009-02-26 23:07:00,4.70557,4.71489,4.70557,4.708,3000000.0
2009-02-26 23:08:00,4.71651,4.71703,4.70776,4.71703,6000000.0
2009-02-26 23:09:00,4.71217,4.72013,4.70991,4.72013,5250000.0
2009-02-26 23:10:00,4.7131,4.72444,4.7121,4.71688,21000000.0
2009-02-26 23:15:00,4.72142,4.72281,4.71153,4.72248,9770000.0
2009-02-26 23:16:00,4.72045,4.72442,4.7153,4.72442,5260000.0
2009-02-26 23:17:00,4.72418,4.72515,4.71457,4.72011,4890000.0
2009-02-26 23:25:00,4.71557,4.72468,4.71338,4.71755,21000000.0
2009-02-26 23:28:00,4.72044,4.72118,4.71559,4.72118,2630000.0
2009-02-26 23:29:00,4.7198,4.7198,4.70223,4.70685,10130000.0
2009-02-26 23:30:00,4.71311,4.72212,4.71311,4.71491,7880000.0
2009-02-26 23:31:00,4.7054,4.7202,4.70116,4.7202,4880000.0
2009-02-26 23:32:00,4.71118,4.71651,4.70377,4.71651,4500000.0
2009-02-26 23:35:00,4.71453,4.7203,4.70994,4.71682,21000000.0
2009-02-26 23:40:00,4.71436,4.72308,4.71279,4.71778,21000000.0
2009-02-26 23:41:00,4.72016,4.72016,4.71136,4.71978,6000000.0
2009-02-26 23:43:00,4.71412,4.72444,4.71259,4.71767,21000000.0
2009-02-26 23:50:00,4.71441,4.72139,4.71201,4.71674,21000000.0
2009-02-26 23:51:00,4.7204,4.7226,4.71492,4.71492,5250000.0
2009-02-26 23:54:00,4.72151,4.72151,4.7118,4.7207,9000000.0
2009-02-26 23:55:00,4.71962,4.72167,4.71537,4.71983,11250000.0
2009-02-26 23:57:00,4.71473,4.72576,4.7125,4.71819,21000000.0
2009-02-26 23:59:00,4.70936,4.7094,4.69747,4.69747,2250000.0
2009-02-27 00:00:00,4.70032,4.70781,4.69792,4.70357,24750000.0
2009-02-27 00:03:00,4.70886,4.71401,4.70886,4.71257,3750000.0
2009-02-27 00:04:00,4.71262,4.72117,4.71046,4.71404,21000000.0
2009-02-27 00:07:00,4.70052,4.70801,4.69812,4.70377,21000000.0
2009-02-27 00:14:00,4.71132,4.71873,4.70953,4.7135,21000000.0
2009-02-27 00:15:00,4.71617,4.71617,4.71052,4.71052,1500000.0
2009-02-27 00:17:00,4.6983,4.7021,4.6983,4.7021,2250000.0
2009-02-27 00:18:00,4.69777,4.70533,4.69529,4.70281,3000000.0
2009-02-27 00:19:00,4.70086,4.7156,4.70082,4.71235,21000000.0
2009-02-27 00:21:00,4.70517,4.71432,4.70517,4.71091,3750000.0
2009-02-27 00:22:00,4.7118,4.71671,4.7118,4.71267,5250000.0
2009-02-27 00:25:00,4.71154,4.71881,4.70957,4.71342,21000000.0
2009-02-27 00:30:00,4.71472,4.72221,4.71232,4.71908,24750000.0
2009-02-27 00:39:00,4.71059,4.71816,4.70725,4.71406,21000000.0
2009-02-27 00:45:00,4.71522,4.72271,4.71282,4.71847,21000000.0
2009-02-27 00:46:00,4.71811,4.71816,4.70943,4.71806,6000000.0
2009-02-27 00:48:00,4.71105,4.71947,4.70906,4.71403,21000000.0
2009-02-27 00:49:00,4.71058,4.71058,4.71058,4.71058,750000.0
2009-02-27 00:55:00,4.71103,4.7179,4.70766,4.71374,21000000.0
2009-02-27 01:00:00,4.71403,4.71856,4.70992,4.71856,3750000.0
2009-02-27 01:09:00,4.71162,4.72026,4.70978,4.71475,21000000.0
2009-02-27 01:15:00,4.71473,4.71473,4.71012,4.71012,1500000.0
2009-02-27 01:29:00,4.71143,4.71909,4.70937,4.71465,21000000.0
2009-02-27 01:30:00,4.71838,4.71838,4.71816,4.71816,1500000.0
2009-02-27 01:31:00,4.71052,4.71801,4.70812,4.71377,21000000.0
2009-02-27 01:39:00,4.71238,4.71962,4.71074,4.71419,21000000.0
2009-02-27 01:45:00,4.71082,4.71647,4.71082,4.71493,2250000.0
2009-02-27 02:09:00,4.71066,4.71797,4.70761,4.71312,21000000.0
2009-02-27 02:10:00,4.71035,4.71035,4.70602,4.70602,2250000.0
2009-02-27 02:15:00,4.71169,4.72064,4.70928,4.71153,21000000.0
2009-02-27 02:20:00,4.71483,4.71483,4.70829,4.7109,3000000.0
2009-02-27 02:21:00,4.71169,4.71385,4.70859,4.70859,3000000.0
2009-02-27 02:22:00,4.71063,4.71341,4.70912,4.71341,2250000.0
2009-02-27 02:23:00,4.71339,4.71339,4.70773,4.7133,5250000.0
2009-02-27 02:24:00,4.70491,4.71339,4.70491,4.71293,4500000.0
2009-02-27 02:25:00,4.71229,4.71462,4.70945,4.70945,3000000.0
2009-02-27 02:26:00,4.70839,4.71671,4.70587,4.71101,22880000.0
2009-02-27 02:27:00,4.7143,4.7143,4.70431,4.70431,3750000.0
2009-02-27 02:28:00,4.7079,4.71488,4.7079,4.71355,3380000.0
2009-02-27 02:29:00,4.71272,4.71272,4.70192,4.70726,7130000.0
2009-02-27 02:30:00,4.71225,4.71867,4.70603,4.71166,22500000.0
2009-02-27 02:31:00,4.70819,4.71351,4.70568,4.71024,10500000.0
2009-02-27 02:32:00,4.7088,4.7153,4.7088,4.71346,8250000.0
2009-02-27 02:33:00,4.71217,4.71467,4.70442,4.70442,6750000.0
2009-02-27 02:34:00,4.71297,4.71398,4.70482,4.70482,5250000.0
2009-02-27 02:35:00,4.71398,4.71399,4.70836,4.71177,5250000.0
2009-02-27 02:36:00,4.71034,4.71445,4.70938,4.71445,6000000.0
2009-02-27 02:37:00,4.70425,4.71497,4.70425,4.71497,3750000.0
2009-02-27 02:38:00,4.71341,4.71422,4.70932,4.71165,5250000.0
2009-02-27 02:39:00,4.70659,4.71091,4.70182,4.70891,3750000.0
2009-02-27 02:40:00,4.70554,4.72046,4.70554,4.71602,5250000.0
2009-02-27 02:41:00,4.71568,4.72776,4.71568,4.7182,3750000.0
2009-02-27 02:42:00,4.72538,4.73028,4.72109,4.72952,6750000.0
2009-02-27 02:44:00,4.72383,4.73266,4.72186,4.72631,21000000.0
2009-02-27 02:45:00,4.73097,4.73097,4.72493,4.72493,1500000.0
2009-02-27 02:47:00,4.72313,4.73231,4.72204,4.72684,21000000.0
2009-02-27 02:52:00,4.72208,4.73239,4.72208,4.7293,6000000.0
2009-02-27 02:53:00,4.72513,4.73016,4.72427,4.72524,4500000.0
2009-02-27 02:54:00,4.7245,4.72925,4.72356,4.72925,8250000.0
2009-02-27 02:55:00,4.72809,4.73078,4.725,4.72851,7500000.0
2009-02-27 03:00:00,4.72432,4.73181,4.72192,4.72757,21000000.0
2009-02-27 03:03:00,4.7226,4.73128,4.7211,4.72546,21000000.0
2009-02-27 03:15:00,4.72412,4.73161,4.72172,4.72737,21000000.0
2009-02-27 03:16:00,4.72597,4.72597,4.72597,4.72597,750000.0
2009-02-27 03:17:00,4.72273,4.72567,4.72273,4.72567,1500000.0
2009-02-27 03:30:00,4.72422,4.73171,4.72182,4.72747,21000000.0
2009-02-27 03:35:00,4.72586,4.73007,4.7247,4.7247,3000000.0
2009-02-27 03:36:00,4.72852,4.72905,4.72503,4.72905,3750000.0
2009-02-27 03:37:00,4.72267,4.73077,4.71967,4.72542,21000000.0
2009-02-27 03:38:00,4.72989,4.73023,4.7215,4.73023,6000000.0
2009-02-27 03:41:00,4.72604,4.73498,4.72396,4.7281,21000000.0
2009-02-27 03:44:00,4.72612,4.73361,4.72372,4.72937,21000000.0
2009-02-27 03:45:00,4.72589,4.73272,4.72437,4.73183,3000000.0
2009-02-27 03:53:00,4.72487,4.73287,4.7232,4.72776,21000000.0
2009-02-27 04:00:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 04:06:00,4.72485,4.73301,4.72321,4.72819,21000000.0
2009-02-27 04:15:00,4.72612,4.73361,4.72372,4.72937,21000000.0
2009-02-27 04:28:00,4.72506,4.73461,4.72387,4.72776,21000000.0
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 05:00:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 05:07:00,4.72481,4.73442,4.72338,4.72714,21000000.0
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 06:00:00,4.72622,4.73371,4.72382,4.72947,21000000.0
2009-02-27 06:14:00,4.72473,4.73303,4.72299,4.7287,21000000.0
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 08:00:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 08:11:00,4.72476,4.73584,4.72317,4.72833,21000000.0
2009-02-27 08:15:00,4.72562,4.73311,4.72322,4.72887,21000000.0
2009-02-27 08:28:00,4.726,4.7319,4.726,4.7319,1500000.0
2009-02-27 08:29:00,4.72918,4.72935,4.72339,4.72888,5250000.0
2009-02-27 08:30:00,4.72922,4.72922,4.72214,4.72916,5250000.0
2009-02-27 08:31:00,4.72651,4.72651,4.72399,4.72399,1500000.0
2009-02-27 08:32:00,4.72377,4.72688,4.72083,4.72083,6750000.0
2009-02-27 08:34:00,4.72414,4.72414,4.72236,4.72236,1500000.0
2009-02-27 08:35:00,4.72247,4.72586,4.71712,4.72491,4500000.0
2009-02-27 08:37:00,4.72621,4.72621,4.72049,4.72049,3000000.0
2009-02-27 08:38:00,4.71706,4.71844,4.70551,4.71509,7140000.0
2009-02-27 08:39:00,4.71405,4.71405,4.70724,4.70724,3000000.0
2009-02-27 08:40:00,4.70122,4.71059,4.70122,4.70533,5630000.0
2009-02-27 08:45:00,4.70819,4.70819,4.69789,4.70583,8250000.0
2009-02-27 08:46:00,4.70345,4.70717,4.69448,4.70717,7500000.0
2009-02-27 08:47:00,4.70395,4.70974,4.69662,4.70974,6380000.0
2009-02-27 08:48:00,4.71075,4.71075,4.70102,4.70862,5630000.0
2009-02-27 08:49:00,4.71033,4.71033,4.70192,4.70414,6000000.0
2009-02-27 08:53:00,4.70949,4.70949,4.69972,4.70111,9750000.0
2009-02-27 08:54:00,4.70839,4.70839,4.69824,4.70629,9020000.0
2009-02-27 08:55:00,4.70693,4.70693,4.69615,4.70527,10500000.0
2009-02-27 08:57:00,4.70227,4.70912,4.69949,4.7072,9000000.0
2009-02-27 08:58:00,4.70505,4.70539,4.69722,4.69722,6000000.0
2009-02-27 08:59:00,4.70321,4.71022,4.70038,4.70925,5250000.0
2009-02-27 09:00:00,4.70991,4.71178,4.70208,4.70842,12000000.0
2009-02-27 09:01:00,4.70766,4.70779,4.70166,4.70471,5630000.0
2009-02-27 09:02:00,4.70968,4.71037,4.70294,4.70294,6000000.0
2009-02-27 09:03:00,4.70994,4.70994,4.69927,4.69927,7500000.0
2009-02-27 09:04:00,4.70477,4.70875,4.70344,4.70516,3000000.0
2009-02-27 09:05:00,4.70655,4.7137,4.7034,4.7137,4880000.0
2009-02-27 09:06:00,4.71631,4.72013,4.70881,4.7097,12750000.0
2009-02-27 09:08:00,4.71653,4.7172,4.71085,4.71577,4510000.0
2009-02-27 09:09:00,4.71946,4.71946,4.7143,4.71733,4510000.0
2009-02-27 09:10:00,4.71192,4.72166,4.71192,4.71355,6010000.0
2009-02-27 09:11:00,4.70776,4.71562,4.70776,4.71263,6000000.0
2009-02-27 09:12:00,4.71418,4.71418,4.70382,4.70888,9390000.0
2009-02-27 09:13:00,4.71008,4.71008,4.70186,4.70315,7130000.0
2009-02-27 09:14:00,4.70459,4.70844,4.70445,4.70615,5250000.0
2009-02-27 09:15:00,4.70891,4.70915,4.69796,4.70792,8630000.0
2009-02-27 09:16:00,4.70277,4.70642,4.69558,4.70642,9760000.0
2009-02-27 09:17:00,4.70619,4.70619,4.70085,4.70494,7130000.0
2009-02-27 09:18:00,4.70057,4.70057,4.70057,4.70057,750000.0
2009-02-27 09:19:00,4.70913,4.70913,4.70057,4.70182,5250000.0
2009-02-27 09:20:00,4.70342,4.70342,4.69718,4.69718,8250000.0
2009-02-27 09:21:00,4.69675,4.70128,4.69658,4.69658,6010000.0
2009-02-27 09:22:00,4.70458,4.70537,4.6959,4.70514,7880000.0
2009-02-27 09:23:00,4.70148,4.70148,4.69793,4.69887,2250000.0
2009-02-27 09:24:00,4.69559,4.70785,4.69559,4.70352,7510000.0
2009-02-27 09:26:00,4.69579,4.70555,4.6942,4.69899,13130000.0
2009-02-27 09:27:00,4.70372,4.70372,4.69413,4.69528,7140000.0
2009-02-27 09:28:00,4.70004,4.7024,4.69151,4.69945,9750000.0
2009-02-27 09:29:00,4.70155,4.70155,4.69072,4.69803,7880000.0
2009-02-27 09:30:00,4.69593,4.70129,4.68778,4.68947,13500000.0
2009-02-27 09:31:00,4.69944,4.69944,4.68817,4.68873,5630000.0
2009-02-27 09:32:00,4.68565,4.69491,4.68565,4.69478,3750000.0
2009-02-27 09:33:00,4.69386,4.69566,4.68535,4.69085,5260000.0
2009-02-27 09:34:00,4.69544,4.70077,4.69179,4.69359,7510000.0
2009-02-27 09:35:00,4.69793,4.69793,4.69232,4.69654,4880000.0
2009-02-27 09:36:00,4.69276,4.69649,4.69151,4.69621,6380000.0
2009-02-27 09:37:00,4.69276,4.69544,4.68582,4.68582,6010000.0
2009-02-27 09:38:00,4.6925,4.6925,4.6834,4.68347,5630000.0
2009-02-27 09:39:00,4.68866,4.68866,4.6853,4.68731,6000000.0
2009-02-27 09:40:00,4.68781,4.68781,4.67005,4.67005,6380000.0
2009-02-27 09:41:00,4.6779,4.68063,4.67174,4.67475,9380000.0
2009-02-27 09:42:00,4.67223,4.68081,4.66955,4.67888,5250000.0
2009-02-27 09:43:00,4.67896,4.68291,4.66994,4.66994,7510000.0
2009-02-27 09:44:00,4.679,4.68388,4.6752,4.68106,9000000.0
2009-02-27 09:45:00,4.68595,4.68595,4.67266,4.68435,12380000.0
2009-02-27 09:46:00,4.68419,4.68641,4.68183,4.68465,5630000.0
2009-02-27 09:47:00,4.67831,4.68806,4.67695,4.68494,7500000.0
2009-02-27 09:48:00,4.68379,4.68379,4.67804,4.67826,4880000.0
2009-02-27 09:49:00,4.68219,4.68481,4.67778,4.68481,8260000.0
2009-02-27 09:50:00,4.68048,4.68048,4.67922,4.67922,1500000.0
2009-02-27 09:51:00,4.68395,4.684,4.67931,4.68366,6000000.0
2009-02-27 09:52:00,4.6824,4.6824,4.67649,4.67962,10500000.0
2009-02-27 09:53:00,4.67451,4.67615,4.66724,4.67127,7880000.0
2009-02-27 09:54:00,4.66985,4.66985,4.64963,4.65758,7130000.0
2009-02-27 09:55:00,4.65877,4.66717,4.65443,4.65831,7520000.0
2009-02-27 09:56:00,4.66206,4.66693,4.65732,4.6646,9380000.0
2009-02-27 09:57:00,4.66289,4.67303,4.66076,4.66076,6760000.0
2009-02-27 09:58:00,4.66838,4.66886,4.66341,4.66472,8250000.0
2009-02-27 09:59:00,4.66346,4.66755,4.66227,4.66755,6000000.0
2009-02-27 10:00:00,4.66397,4.66764,4.65723,4.66638,15750000.0
2009-02-27 10:01:00,4.66137,4.66704,4.65573,4.66704,7880000.0
2009-02-27 10:02:00,4.66154,4.66825,4.65585,4.66033,20630000.0
2009-02-27 10:03:00,4.66412,4.66958,4.65574,4.66601,6000000.0
2009-02-27 10:04:00,4.66441,4.6716,4.66441,4.67151,5250000.0
2009-02-27 10:05:00,4.6683,4.67437,4.66645,4.67246,6000000.0
2009-02-27 10:06:00,4.66978,4.67516,4.66638,4.67508,6020000.0
2009-02-27 10:07:00,4.67339,4.67339,4.66052,4.66731,4880000.0
2009-02-27 10:08:00,4.66356,4.68085,4.66356,4.68079,7880000.0
2009-02-27 10:09:00,4.68315,4.68326,4.6742,4.6814,5250000.0
2009-02-27 10:10:00,4.67709,4.68357,4.67709,4.68342,5260000.0
2009-02-27 10:11:00,4.68614,4.68614,4.66995,4.68476,8250000.0
2009-02-27 10:12:00,4.68252,4.69155,4.68252,4.68546,4880000.0
2009-02-27 10:13:00,4.68458,4.68986,4.68407,4.68859,4880000.0
2009-02-27 10:14:00,4.68556,4.68989,4.68452,4.68452,5260000.0
2009-02-27 10:15:00,4.68793,4.69246,4.68583,4.69187,7510000.0
2009-02-27 10:16:00,4.68991,4.69051,4.68189,4.68619,6750000.0
2009-02-27 10:17:00,4.68842,4.68842,4.68033,4.68539,8250000.0
2009-02-27 10:18:00,4.68703,4.68861,4.67817,4.67927,6380000.0
2009-02-27 10:19:00,4.68476,4.68597,4.68162,4.68535,6380000.0
2009-02-27 10:20:00,4.67957,4.68692,4.67151,4.68084,19890000.0
2009-02-27 10:21:00,4.68339,4.68618,4.67691,4.68039,6000000.0
2009-02-27 10:22:00,4.67959,4.68422,4.67744,4.67754,6770000.0
2009-02-27 10:23:00,4.68124,4.68783,4.67848,4.68053,6760000.0
2009-02-27 10:24:00,4.67962,4.68524,4.67493,4.6797,21000000.0
2009-02-27 10:25:00,4.679,4.68559,4.67433,4.68559,6770000.0
2009-02-27 10:26:00,4.68468,4.68468,4.67284,4.68143,8250000.0
2009-02-27 10:27:00,4.68242,4.6857,4.67858,4.68317,5630000.0
2009-02-27 10:28:00,4.68304,4.6853,4.67822,4.68336,5250000.0
2009-02-27 10:29:00,4.68395,4.68395,4.67531,4.68128,8260000.0
2009-02-27 10:30:00,4.67805,4.68399,4.67191,4.67368,18380000.0
2009-02-27 10:31:00,4.67861,4.68053,4.66962,4.68053,5250000.0
2009-02-27 10:32:00,4.67174,4.68149,4.67174,4.68101,6000000.0
2009-02-27 10:33:00,4.67564,4.68321,4.67564,4.68215,8250000.0
2009-02-27 10:34:00,4.67343,4.68243,4.67053,4.67645,20640000.0
2009-02-27 10:35:00,4.67523,4.68255,4.67246,4.68255,5630000.0
2009-02-27 10:36:00,4.68089,4.68357,4.67669,4.68147,7500000.0
2009-02-27 10:37:00,4.68124,4.68527,4.67316,4.68217,7140000.0
2009-02-27 10:38:00,4.67519,4.68328,4.67125,4.67784,20260000.0
2009-02-27 10:39:00,4.68174,4.68312,4.6749,4.67783,6750000.0
2009-02-27 10:40:00,4.67452,4.67919,4.6692,4.67332,8260000.0
2009-02-27 10:41:00,4.66771,4.67695,4.66771,4.67668,4880000.0
2009-02-27 10:42:00,4.67675,4.6776,4.66762,4.66762,7880000.0
2009-02-27 10:43:00,4.67729,4.67849,4.66593,4.67486,6000000.0
2009-02-27 10:44:00,4.67489,4.6792,4.67125,4.6792,7880000.0
2009-02-27 10:45:00,4.67532,4.68082,4.67532,4.67707,7130000.0
2009-02-27 10:46:00,4.67304,4.6797,4.66926,4.6772,7140000.0
2009-02-27 10:47:00,4.67819,4.6827,4.67147,4.67147,6380000.0
2009-02-27 10:48:00,4.67726,4.67726,4.66947,4.67346,5250000.0
2009-02-27 10:49:00,4.6767,4.67865,4.66975,4.67796,4880000.0
2009-02-27 10:50:00,4.67449,4.67799,4.66424,4.67623,7500000.0
2009-02-27 10:51:00,4.67466,4.67844,4.67073,4.67073,7130000.0
2009-02-27 10:52:00,4.67762,4.67916,4.67223,4.67396,7130000.0
2009-02-27 10:53:00,4.67465,4.67999,4.67301,4.6748,5630000.0
2009-02-27 10:54:00,4.67876,4.67942,4.67401,4.67401,5250000.0
2009-02-27 10:55:00,4.67783,4.67783,4.67192,4.67192,8250000.0
2009-02-27 10:56:00,4.6732,4.67792,4.6688,4.6767,7500000.0
2009-02-27 10:57:00,4.67591,4.67622,4.66704,4.6756,5260000.0
2009-02-27 10:58:00,4.67441,4.67868,4.66741,4.67514,7510000.0
2009-02-27 10:59:00,4.66886,4.68234,4.66886,4.67726,7130000.0
2009-02-27 11:00:00,4.67995,4.68283,4.67366,4.6787,10500000.0
2009-02-27 11:01:00,4.67694,4.67922,4.67306,4.67306,6380000.0
2009-02-27 11:02:00,4.67881,4.67881,4.67125,4.67748,4880000.0
2009-02-27 11:03:00,4.67712,4.6797,4.66417,4.6797,10130000.0
2009-02-27 11:05:00,4.67568,4.67995,4.66787,4.66787,8630000.0
2009-02-27 11:06:00,4.67424,4.6841,4.67403,4.67484,5250000.0
2009-02-27 11:07:00,4.68036,4.68373,4.67507,4.67507,8250000.0
2009-02-27 11:08:00,4.67255,4.67781,4.66836,4.66984,5630000.0
2009-02-27 11:09:00,4.67236,4.678,4.66806,4.66806,5630000.0
2009-02-27 11:10:00,4.67386,4.68028,4.66832,4.67553,6750000.0
2009-02-27 11:11:00,4.67565,4.67747,4.67191,4.67506,5250000.0
2009-02-27 11:12:00,4.67606,4.67863,4.67101,4.67863,8630000.0
2009-02-27 11:13:00,4.67012,4.67833,4.67012,4.67602,10500000.0
2009-02-27 11:14:00,4.68022,4.68022,4.66908,4.66908,5630000.0
2009-02-27 11:15:00,4.67634,4.68237,4.67344,4.67922,8640000.0
2009-02-27 11:16:00,4.67823,4.6788,4.6697,4.67523,8250000.0
2009-02-27 11:17:00,4.68071,4.68204,4.67476,4.67821,8630000.0
2009-02-27 11:18:00,4.67108,4.6803,4.67108,4.67533,7890000.0
2009-02-27 11:19:00,4.67693,4.68138,4.67564,4.68017,6000000.0
2009-02-27 11:20:00,4.66902,4.6816,4.66902,4.67753,6010000.0
2009-02-27 11:21:00,4.67695,4.68352,4.67695,4.68136,6380000.0
2009-02-27 11:22:00,4.68109,4.68206,4.67505,4.67765,6750000.0
2009-02-27 11:23:00,4.68113,4.68113,4.67045,4.68013,8250000.0
2009-02-27 11:24:00,4.68143,4.68143,4.67445,4.67962,12760000.0
2009-02-27 11:26:00,4.67838,4.68048,4.67122,4.68039,7500000.0
2009-02-27 11:27:00,4.6737,4.68196,4.66854,4.67996,7500000.0
2009-02-27 11:28:00,4.67891,4.68032,4.66712,4.67512,6000000.0
2009-02-27 11:29:00,4.67687,4.68128,4.67548,4.67548,5250000.0
2009-02-27 11:30:00,4.68189,4.68189,4.67382,4.67825,12000000.0
2009-02-27 11:31:00,4.67587,4.67969,4.67587,4.67863,6750000.0
2009-02-27 11:32:00,4.67943,4.6816,4.67482,4.67883,6000000.0
2009-02-27 11:33:00,4.67905,4.68127,4.6731,4.67708,6000000.0
2009-02-27 11:34:00,4.68021,4.68035,4.67482,4.67922,4130000.0
2009-02-27 11:35:00,4.67745,4.67958,4.66989,4.67919,6390000.0
2009-02-27 11:36:00,4.67811,4.68237,4.67211,4.6791,11630000.0
2009-02-27 11:37:00,4.6788,4.6788,4.66624,4.67363,8250000.0
2009-02-27 11:38:00,4.67402,4.67751,4.6624,4.67036,10130000.0
2009-02-27 11:39:00,4.67066,4.67228,4.67066,4.67228,1500000.0
2009-02-27 11:40:00,4.67316,4.67415,4.66649,4.66649,5250000.0
2009-02-27 11:41:00,4.66803,4.67282,4.6601,4.66408,6010000.0
2009-02-27 11:42:00,4.66937,4.67255,4.66244,4.66244,5250000.0
2009-02-27 11:43:00,4.67186,4.67241,4.66141,4.66731,11250000.0
2009-02-27 11:44:00,4.66801,4.67079,4.66097,4.67018,13890000.0
2009-02-27 11:45:00,4.67027,4.671,4.66434,4.66647,14250000.0
2009-02-27 11:46:00,4.66473,4.66998,4.66128,4.66998,5250000.0
2009-02-27 11:47:00,4.66589,4.67028,4.66204,4.67028,6750000.0
2009-02-27 11:48:00,4.66662,4.66662,4.64832,4.65905,5250000.0
2009-02-27 11:49:00,4.66015,4.66015,4.63624,4.63624,6010000.0
2009-02-27 11:50:00,4.63924,4.64223,4.62745,4.63736,7500000.0
2009-02-27 11:51:00,4.64485,4.64948,4.63919,4.64948,7500000.0
2009-02-27 11:52:00,4.64224,4.64941,4.63777,4.64746,7130000.0
2009-02-27 11:53:00,4.64626,4.65224,4.64229,4.64532,7880000.0
2009-02-27 11:54:00,4.65376,4.65428,4.64583,4.64714,6000000.0
2009-02-27 11:55:00,4.65316,4.65316,4.64507,4.65075,6380000.0
2009-02-27 11:56:00,4.65048,4.65287,4.64586,4.65036,5250000.0
2009-02-27 11:57:00,4.64832,4.65436,4.64751,4.64751,6000000.0
2009-02-27 11:58:00,4.64817,4.65447,4.64817,4.65057,8250000.0
2009-02-27 11:59:00,4.64982,4.65049,4.64412,4.64953,5250000.0
2009-02-27 12:00:00,4.64789,4.65114,4.64454,4.64713,9010000.0
2009-02-27 12:01:00,4.64926,4.64926,4.64321,4.64844,6380000.0
2009-02-27 12:02:00,4.64183,4.64974,4.63975,4.64516,19890000.0
2009-02-27 12:03:00,4.6414,4.65428,4.6414,4.65253,7880000.0
2009-02-27 12:04:00,4.65377,4.65606,4.64628,4.65341,6380000.0
2009-02-27 12:05:00,4.64381,4.64958,4.64377,4.64703,6000000.0
2009-02-27 12:06:00,4.64399,4.64982,4.64299,4.64773,9000000.0
2009-02-27 12:07:00,4.64171,4.64884,4.64171,4.64177,4880000.0
2009-02-27 12:08:00,4.64834,4.64834,4.64256,4.64566,7880000.0
2009-02-27 12:09:00,4.64441,4.64441,4.63484,4.63949,7500000.0
2009-02-27 12:10:00,4.63792,4.64556,4.63552,4.64556,8260000.0
2009-02-27 12:11:00,4.64473,4.64795,4.64177,4.64584,4510000.0
2009-02-27 12:12:00,4.64633,4.64764,4.64173,4.6438,6000000.0
2009-02-27 12:13:00,4.6386,4.64568,4.6386,4.64353,4880000.0
2009-02-27 12:14:00,4.64387,4.64886,4.64387,4.64726,7130000.0
2009-02-27 12:15:00,4.64952,4.65089,4.64246,4.64341,12000000.0
2009-02-27 12:16:00,4.64051,4.64708,4.63901,4.63901,6750000.0
2009-02-27 12:17:00,4.6444,4.64584,4.63461,4.64584,7880000.0
2009-02-27 12:18:00,4.63526,4.64461,4.63526,4.64292,6380000.0
2009-02-27 12:19:00,4.6395,4.64368,4.634,4.64243,10140000.0
2009-02-27 12:20:00,4.64396,4.64655,4.63517,4.64056,8260000.0
2009-02-27 12:21:00,4.64278,4.64534,4.64059,4.64059,4510000.0
2009-02-27 12:22:00,4.63465,4.64376,4.63379,4.63379,7510000.0
2009-02-27 12:23:00,4.64305,4.6443,4.6382,4.64118,8630000.0
2009-02-27 12:24:00,4.64383,4.6451,4.63767,4.64364,10130000.0
2009-02-27 12:25:00,4.63626,4.6427,4.63548,4.64005,11250000.0
2009-02-27 12:26:00,4.64101,4.64101,4.63554,4.63779,7500000.0
2009-02-27 12:27:00,4.63789,4.63972,4.63336,4.63714,5630000.0
2009-02-27 12:28:00,4.63985,4.63994,4.63498,4.63797,7500000.0
2009-02-27 12:29:00,4.63511,4.63962,4.63318,4.63864,6010000.0
2009-02-27 12:30:00,4.63274,4.64652,4.63203,4.64008,18400000.0
2009-02-27 12:31:00,4.63941,4.64208,4.63458,4.64105,7880000.0
2009-02-27 12:32:00,4.64075,4.64075,4.63529,4.63984,7510000.0
2009-02-27 12:33:00,4.64238,4.64238,4.62948,4.64005,7130000.0
2009-02-27 12:34:00,4.64271,4.64405,4.63845,4.6412,6000000.0
2009-02-27 12:35:00,4.64439,4.64758,4.63521,4.64349,10130000.0
2009-02-27 12:36:00,4.646,4.646,4.63446,4.64063,6750000.0
2009-02-27 12:37:00,4.64286,4.64387,4.63661,4.63805,7510000.0
2009-02-27 12:38:00,4.64454,4.64643,4.63958,4.64266,6380000.0
2009-02-27 12:39:00,4.64766,4.6512,4.6403,4.64133,6380000.0
2009-02-27 12:40:00,4.64592,4.64723,4.63959,4.64523,7130000.0
2009-02-27 12:41:00,4.64102,4.64427,4.6345,4.64201,6380000.0
2009-02-27 12:42:00,4.64039,4.64583,4.63551,4.64304,7880000.0
2009-02-27 12:43:00,4.64687,4.64687,4.63488,4.63488,7500000.0
2009-02-27 12:44:00,4.64824,4.65163,4.64255,4.64328,7880000.0
2009-02-27 12:45:00,4.64586,4.64586,4.63404,4.64543,14630000.0
2009-02-27 12:46:00,4.63626,4.64737,4.63626,4.64492,14640000.0
2009-02-27 12:47:00,4.64575,4.64773,4.63655,4.64773,8630000.0
2009-02-27 12:48:00,4.64745,4.64937,4.64453,4.64576,10880000.0
2009-02-27 12:49:00,4.64776,4.65443,4.64552,4.64641,7510000.0
2009-02-27 12:50:00,4.64906,4.6502,4.64023,4.64772,7880000.0
2009-02-27 12:51:00,4.65088,4.66271,4.65088,4.65555,7880000.0
2009-02-27 12:52:00,4.66014,4.66773,4.6442,4.65174,6000000.0
2009-02-27 12:53:00,4.65438,4.65567,4.64325,4.6474,7130000.0
2009-02-27 12:54:00,4.65239,4.65317,4.64596,4.64596,6380000.0
2009-02-27 12:55:00,4.65337,4.65422,4.64427,4.65353,8630000.0
2009-02-27 12:56:00,4.64618,4.65286,4.64005,4.64601,7500000.0
2009-02-27 12:57:00,4.65098,4.65098,4.64098,4.65016,8630000.0
2009-02-27 12:59:00,4.65212,4.65212,4.64557,4.65012,7880000.0
2009-02-27 13:00:00,4.64404,4.65628,4.64286,4.65127,12760000.0
2009-02-27 13:01:00,4.65394,4.65394,4.64816,4.65037,7880000.0
2009-02-27 13:02:00,4.64764,4.65213,4.64623,4.65053,6000000.0
2009-02-27 13:03:00,4.64884,4.6512,4.64672,4.6512,7500000.0
2009-02-27 13:06:00,4.65411,4.65518,4.6504,4.6504,5250000.0
2009-02-27 13:07:00,4.64962,4.65416,4.64517,4.6505,9000000.0
2009-02-27 13:08:00,4.65496,4.65618,4.65375,4.65434,5250000.0
2009-02-27 13:10:00,4.65459,4.65606,4.65311,4.65606,6010000.0
2009-02-27 13:11:00,4.65563,4.65563,4.64963,4.655,4880000.0
2009-02-27 13:12:00,4.65479,4.65635,4.64559,4.65132,8250000.0
2009-02-27 13:13:00,4.65126,4.65651,4.64966,4.65136,6000000.0
2009-02-27 13:14:00,4.65564,4.65729,4.64395,4.65411,5250000.0
2009-02-27 13:15:00,4.65632,4.65687,4.64697,4.65667,6390000.0
2009-02-27 13:16:00,4.6559,4.65657,4.64848,4.65317,6000000.0
2009-02-27 13:17:00,4.64998,4.6546,4.64472,4.65109,7130000.0
2009-02-27 13:18:00,4.6444,4.64977,4.63743,4.64676,7500000.0
2009-02-27 13:19:00,4.64493,4.6503,4.63957,4.63957,7500000.0
2009-02-27 13:20:00,4.64346,4.64914,4.63874,4.64668,7500000.0
2009-02-27 13:21:00,4.64435,4.64578,4.63585,4.63585,7500000.0
2009-02-27 13:22:00,4.64753,4.64876,4.64184,4.64406,8630000.0
2009-02-27 13:23:00,4.64317,4.65102,4.64317,4.64575,6000000.0
2009-02-27 13:24:00,4.64948,4.64948,4.63951,4.64892,8250000.0
2009-02-27 13:25:00,4.64788,4.65089,4.64132,4.64932,7500000.0
2009-02-27 13:26:00,4.64884,4.65065,4.64305,4.64305,6750000.0
2009-02-27 13:27:00,4.64868,4.64998,4.63883,4.64938,7500000.0
2009-02-27 13:28:00,4.65022,4.65764,4.64898,4.65458,7500000.0
2009-02-27 13:29:00,4.65125,4.65654,4.64723,4.65396,8640000.0
2009-02-27 13:30:00,4.65689,4.65689,4.64649,4.64649,13880000.0
2009-02-27 13:31:00,4.65223,4.65788,4.65008,4.65362,6380000.0
2009-02-27 13:32:00,4.65182,4.6582,4.64866,4.65698,6750000.0
2009-02-27 13:33:00,4.65126,4.65637,4.64826,4.65381,6750000.0
2009-02-27 13:34:00,4.64641,4.65199,4.64192,4.65065,11250000.0
2009-02-27 13:35:00,4.65366,4.66589,4.64997,4.66589,9760000.0
2009-02-27 13:36:00,4.65748,4.6638,4.65408,4.6578,11250000.0
2009-02-27 13:37:00,4.65337,4.65798,4.64777,4.65254,11640000.0
2009-02-27 13:38:00,4.65242,4.65995,4.65053,4.65425,10130000.0
2009-02-27 13:39:00,4.65896,4.6699,4.65643,4.6699,9770000.0
2009-02-27 13:40:00,4.6551,4.66602,4.6551,4.6615,8250000.0
2009-02-27 13:41:00,4.66159,4.66432,4.65797,4.66425,6750000.0
2009-02-27 13:42:00,4.663,4.67116,4.65856,4.65856,6760000.0
2009-02-27 13:43:00,4.67208,4.67208,4.66244,4.66541,8630000.0
2009-02-27 13:44:00,4.66956,4.67149,4.66618,4.66626,10500000.0
2009-02-27 13:45:00,4.67121,4.67239,4.65929,4.672,12380000.0
2009-02-27 13:46:00,4.67111,4.67456,4.66738,4.67273,4880000.0
2009-02-27 13:47:00,4.6731,4.6731,4.6616,4.6656,8250000.0
2009-02-27 13:48:00,4.65796,4.66776,4.65796,4.66654,5250000.0
2009-02-27 13:49:00,4.66501,4.67299,4.66501,4.67299,4880000.0
2009-02-27 13:50:00,4.67025,4.67144,4.66561,4.66816,9750000.0
2009-02-27 13:51:00,4.67048,4.67169,4.6627,4.67169,9010000.0
2009-02-27 13:52:00,4.6665,4.67195,4.6636,4.66507,7880000.0
2009-02-27 13:53:00,4.66852,4.67427,4.66852,4.67022,5250000.0
2009-02-27 13:54:00,4.66708,4.67234,4.66708,4.67207,10500000.0
2009-02-27 13:55:00,4.6689,4.67251,4.66435,4.67144,10880000.0
2009-02-27 13:57:00,4.67017,4.67726,4.66857,4.67631,6380000.0
2009-02-27 13:58:00,4.67462,4.67462,4.66985,4.67054,5630000.0
2009-02-27 13:59:00,4.66691,4.67663,4.66611,4.67663,6380000.0
2009-02-27 14:00:00,4.67696,4.67833,4.66739,4.67706,9380000.0
2009-02-27 14:02:00,4.67732,4.67732,4.67198,4.67372,6380000.0
2009-02-27 14:03:00,4.67433,4.6755,4.67081,4.67081,6000000.0
2009-02-27 14:04:00,4.67388,4.67914,4.66831,4.6717,11630000.0
2009-02-27 14:05:00,4.67605,4.6832,4.67186,4.6832,6760000.0
2009-02-27 14:06:00,4.68281,4.68367,4.67376,4.68364,16140000.0
2009-02-27 14:07:00,4.6808,4.69147,4.67692,4.67955,6750000.0
2009-02-27 14:08:00,4.68155,4.68977,4.67992,4.68417,18410000.0
2009-02-27 14:09:00,4.68197,4.70238,4.68197,4.70238,6000000.0
2009-02-27 14:10:00,4.68736,4.6969,4.68736,4.69234,5260000.0
2009-02-27 14:11:00,4.69074,4.69103,4.68187,4.68254,7500000.0
2009-02-27 14:12:00,4.68901,4.69257,4.68419,4.69185,5630000.0
2009-02-27 14:13:00,4.69415,4.70037,4.68999,4.70037,7510000.0
2009-02-27 14:14:00,4.70034,4.70654,4.69418,4.69886,5630000.0
2009-02-27 14:15:00,4.70698,4.71027,4.70122,4.70791,6760000.0
2009-02-27 14:16:00,4.70942,4.71088,4.70285,4.70699,5630000.0
2009-02-27 14:17:00,4.7104,4.7142,4.70458,4.71046,4880000.0
2009-02-27 14:18:00,4.70556,4.71003,4.69414,4.70356,5260000.0
2009-02-27 14:19:00,4.70196,4.70397,4.69833,4.70171,7500000.0
2009-02-27 14:20:00,4.69749,4.70257,4.69749,4.70119,5630000.0
2009-02-27 14:21:00,4.6977,4.69889,4.69131,4.69531,4880000.0
2009-02-27 14:22:00,4.6934,4.6983,4.68602,4.68602,7880000.0
2009-02-27 14:23:00,4.68767,4.6962,4.68767,4.69408,6380000.0
2009-02-27 14:24:00,4.69328,4.69762,4.68995,4.69762,10140000.0
2009-02-27 14:25:00,4.69491,4.70139,4.68872,4.70139,9380000.0
2009-02-27 14:26:00,4.69796,4.70318,4.69278,4.69753,7880000.0
2009-02-27 14:27:00,4.70494,4.71141,4.69751,4.70509,9380000.0
2009-02-27 14:28:00,4.69964,4.7057,4.69887,4.69968,6750000.0
2009-02-27 14:29:00,4.70384,4.70423,4.69875,4.69875,5250000.0
2009-02-27 14:30:00,4.70323,4.7041,4.69361,4.69361,10500000.0
2009-02-27 14:31:00,4.70097,4.70192,4.69603,4.70192,5250000.0
2009-02-27 14:32:00,4.70121,4.70265,4.69436,4.70265,7500000.0
2009-02-27 14:33:00,4.70216,4.70216,4.69667,4.69667,4880000.0
2009-02-27 14:34:00,4.7017,4.7017,4.69538,4.69894,11630000.0
2009-02-27 14:35:00,4.69349,4.70091,4.69212,4.70086,6000000.0
2009-02-27 14:36:00,4.69934,4.69934,4.68331,4.68865,5630000.0
2009-02-27 14:37:00,4.6872,4.69414,4.6872,4.6919,7500000.0
2009-02-27 14:39:00,4.68014,4.69209,4.67793,4.68682,9750000.0
2009-02-27 14:40:00,4.6926,4.69604,4.681,4.69138,6380000.0
2009-02-27 14:41:00,4.68991,4.69511,4.68541,4.6929,8260000.0
2009-02-27 14:42:00,4.6914,4.69541,4.69,4.69413,5260000.0
2009-02-27 14:43:00,4.69117,4.69419,4.68015,4.68262,7130000.0
2009-02-27 14:44:00,4.69696,4.69912,4.69335,4.69891,6020000.0
2009-02-27 14:45:00,4.69719,4.70238,4.69705,4.69822,10500000.0
2009-02-27 14:46:00,4.69349,4.69999,4.69349,4.695,5250000.0
2009-02-27 14:47:00,4.69776,4.69776,4.69151,4.69151,4520000.0
2009-02-27 14:48:00,4.68704,4.69704,4.68704,4.69262,5630000.0
2009-02-27 14:49:00,4.69366,4.69813,4.6887,4.69813,5260000.0
2009-02-27 14:50:00,4.6927,4.69793,4.68754,4.69793,6000000.0
2009-02-27 14:51:00,4.68906,4.70003,4.68906,4.70003,10130000.0
2009-02-27 14:52:00,4.69623,4.69836,4.69027,4.69289,6770000.0
2009-02-27 14:53:00,4.69549,4.70047,4.6921,4.69294,7500000.0
2009-02-27 14:54:00,4.69807,4.70519,4.69638,4.70228,14250000.0
2009-02-27 14:55:00,4.70481,4.70663,4.69635,4.70641,12750000.0
2009-02-27 14:56:00,4.70893,4.70958,4.69908,4.70958,11640000.0
2009-02-27 14:57:00,4.70421,4.70857,4.69931,4.70528,12760000.0
2009-02-27 14:58:00,4.70696,4.71067,4.70324,4.70762,13880000.0
2009-02-27 14:59:00,4.70728,4.70867,4.70338,4.70696,5260000.0
2009-02-27 15:00:00,4.71063,4.71063,4.69819,4.70706,13500000.0
2009-02-27 15:01:00,4.70208,4.7084,4.69744,4.70747,10500000.0
2009-02-27 15:02:00,4.7077,4.70879,4.70204,4.70721,13140000.0
2009-02-27 15:03:00,4.7045,4.70851,4.69925,4.70851,7130000.0
2009-02-27 15:04:00,4.70722,4.70762,4.70429,4.70568,5250000.0
2009-02-27 15:05:00,4.70696,4.71139,4.70149,4.70738,8260000.0
2009-02-27 15:06:00,4.70481,4.70711,4.69608,4.70417,8250000.0
2009-02-27 15:07:00,4.70255,4.70255,4.69405,4.69543,7140000.0
2009-02-27 15:08:00,4.6974,4.70279,4.6974,4.69985,6750000.0
2009-02-27 15:09:00,4.7012,4.70535,4.69482,4.70267,8250000.0
2009-02-27 15:10:00,4.70533,4.70533,4.69652,4.69652,4880000.0
2009-02-27 15:11:00,4.70403,4.7055,4.69449,4.70419,5630000.0
2009-02-27 15:12:00,4.70282,4.70485,4.6936,4.6936,6380000.0
2009-02-27 15:13:00,4.69482,4.7034,4.69482,4.69918,7130000.0
2009-02-27 15:14:00,4.69644,4.70032,4.69613,4.69898,4880000.0
2009-02-27 15:15:00,4.69318,4.70331,4.69318,4.7025,8630000.0
2009-02-27 15:16:00,4.7007,4.70119,4.6919,4.69833,9380000.0
2009-02-27 15:17:00,4.69523,4.70127,4.69523,4.69566,5250000.0
2009-02-27 15:18:00,4.69823,4.69856,4.69163,4.69163,6750000.0
2009-02-27 15:19:00,4.69166,4.69838,4.6908,4.69838,5630000.0
2009-02-27 15:20:00,4.69535,4.69847,4.68926,4.69847,3000000.0
2009-02-27 15:21:00,4.70103,4.70441,4.6966,4.6966,5250000.0
2009-02-27 15:22:00,4.70074,4.70435,4.695,4.69928,7510000.0
2009-02-27 15:23:00,4.70197,4.70401,4.69396,4.70212,7510000.0
2009-02-27 15:24:00,4.69941,4.70631,4.69732,4.70482,6000000.0
2009-02-27 15:25:00,4.70753,4.71083,4.70394,4.71023,5630000.0
2009-02-27 15:26:00,4.71038,4.71253,4.70262,4.70436,8250000.0
2009-02-27 15:27:00,4.70919,4.71225,4.70637,4.70938,7880000.0
2009-02-27 15:28:00,4.71069,4.71123,4.70137,4.70552,7510000.0
2009-02-27 15:29:00,4.71071,4.71196,4.70532,4.70961,10520000.0
2009-02-27 15:30:00,4.71298,4.71298,4.70431,4.7059,7500000.0
2009-02-27 15:31:00,4.71176,4.72832,4.71156,4.7149,7880000.0
2009-02-27 15:32:00,4.7155,4.71985,4.7069,4.71198,6760000.0
2009-02-27 15:33:00,4.70149,4.70747,4.70137,4.70747,5250000.0
2009-02-27 15:34:00,4.70871,4.71127,4.70467,4.7049,4880000.0
2009-02-27 15:35:00,4.71047,4.71047,4.70376,4.70867,6000000.0
2009-02-27 15:36:00,4.70938,4.70994,4.70454,4.70511,4510000.0
2009-02-27 15:37:00,4.69782,4.70571,4.69337,4.6987,5630000.0
2009-02-27 15:38:00,4.69718,4.70348,4.69718,4.70256,6750000.0
2009-02-27 15:39:00,4.6985,4.70503,4.6985,4.70412,7130000.0
2009-02-27 15:40:00,4.70282,4.70282,4.69733,4.69747,4500000.0
2009-02-27 15:41:00,4.70054,4.70054,4.69355,4.69983,13880000.0
2009-02-27 15:42:00,4.70145,4.70264,4.69107,4.69617,10510000.0
2009-02-27 15:43:00,4.69992,4.69992,4.69333,4.69892,4130000.0
2009-02-27 15:44:00,4.70164,4.70164,4.69097,4.69774,14260000.0
2009-02-27 15:45:00,4.6975,4.69964,4.68587,4.69869,12390000.0
2009-02-27 15:46:00,4.69706,4.70115,4.6954,4.69574,8250000.0
2009-02-27 15:47:00,4.69656,4.6997,4.68721,4.68883,6380000.0
2009-02-27 15:48:00,4.69059,4.7009,4.68982,4.68982,5250000.0
2009-02-27 15:49:00,4.69626,4.70291,4.69271,4.69965,14250000.0
2009-02-27 15:50:00,4.69544,4.69987,4.69512,4.69642,6000000.0
2009-02-27 15:51:00,4.69346,4.69988,4.69346,4.69988,6760000.0
2009-02-27 15:52:00,4.69971,4.70098,4.69647,4.70098,6000000.0
2009-02-27 15:53:00,4.6987,4.69981,4.68978,4.69434,7880000.0
2009-02-27 15:54:00,4.69902,4.7004,4.6887,4.6887,5250000.0
2009-02-27 15:55:00,4.69783,4.69996,4.68938,4.69932,6750000.0
2009-02-27 15:56:00,4.69457,4.69677,4.6889,4.69677,5250000.0
2009-02-27 15:57:00,4.69374,4.69562,4.68621,4.69132,5630000.0
2009-02-27 15:58:00,4.69088,4.69465,4.68334,4.68921,7500000.0
2009-02-27 15:59:00,4.69233,4.69456,4.68427,4.68427,7130000.0
2009-02-27 16:00:00,4.69292,4.6948,4.68656,4.6925,9000000.0
2009-02-27 16:01:00,4.68496,4.69604,4.68496,4.69131,10880000.0
2009-02-27 16:02:00,4.69484,4.69484,4.68686,4.68881,12010000.0
2009-02-27 16:03:00,4.69235,4.6936,4.68804,4.68804,6380000.0
2009-02-27 16:04:00,4.68781,4.69348,4.68781,4.68787,4880000.0
2009-02-27 16:05:00,4.6938,4.69392,4.68894,4.69392,4140000.0
2009-02-27 16:06:00,4.6946,4.6946,4.68416,4.68738,6000000.0
2009-02-27 16:07:00,4.68722,4.69214,4.6864,4.69163,5270000.0
2009-02-27 16:08:00,4.68754,4.69336,4.68691,4.68946,4880000.0
2009-02-27 16:09:00,4.69115,4.69465,4.68364,4.69322,7880000.0
2009-02-27 16:10:00,4.68859,4.69456,4.68771,4.69067,8260000.0
2009-02-27 16:11:00,4.69547,4.69617,4.68626,4.69476,10880000.0
2009-02-27 16:12:00,4.68549,4.69576,4.68549,4.69576,4510000.0
2009-02-27 16:13:00,4.69447,4.69447,4.68602,4.68968,7880000.0
2009-02-27 16:14:00,4.69193,4.69335,4.68224,4.68455,6000000.0
2009-02-27 16:15:00,4.6946,4.69677,4.68654,4.69534,9010000.0
2009-02-27 16:16:00,4.68729,4.69694,4.68729,4.69617,7130000.0
2009-02-27 16:17:00,4.69474,4.69705,4.6927,4.69705,5630000.0
2009-02-27 16:18:00,4.69707,4.6996,4.69707,4.69758,5250000.0
2009-02-27 16:19:00,4.69771,4.70175,4.69627,4.70175,7500000.0
2009-02-27 16:20:00,4.70151,4.70151,4.69079,4.69967,7130000.0
2009-02-27 16:21:00,4.70163,4.70192,4.69662,4.69861,6750000.0
2009-02-27 16:22:00,4.69597,4.70153,4.69339,4.70109,6000000.0
2009-02-27 16:23:00,4.70227,4.70227,4.69202,4.7003,6750000.0
2009-02-27 16:24:00,4.69369,4.70372,4.69329,4.69721,19150000.0
2009-02-27 16:25:00,4.69053,4.70065,4.6903,4.69667,7880000.0
2009-02-27 16:26:00,4.70159,4.70159,4.69582,4.69864,6750000.0
2009-02-27 16:27:00,4.69086,4.69883,4.68837,4.69502,21000000.0
2009-02-27 16:28:00,4.69077,4.69895,4.69077,4.69448,7510000.0
2009-02-27 16:29:00,4.70154,4.70154,4.69606,4.69952,7500000.0
2009-02-27 16:30:00,4.70331,4.70331,4.69393,4.69393,12000000.0
2009-02-27 16:31:00,4.69031,4.70393,4.69031,4.70323,5250000.0
2009-02-27 16:32:00,4.7047,4.71364,4.70431,4.70731,8250000.0
2009-02-27 16:33:00,4.7058,4.70678,4.70044,4.7006,5250000.0
2009-02-27 16:34:00,4.70091,4.70742,4.70009,4.7024,9010000.0
2009-02-27 16:35:00,4.70313,4.70416,4.69323,4.70038,5250000.0
2009-02-27 16:36:00,4.70271,4.70271,4.69148,4.69148,5250000.0
2009-02-27 16:37:00,4.69156,4.69805,4.69156,4.69425,7130000.0
2009-02-27 16:38:00,4.70118,4.70131,4.69849,4.69913,5250000.0
2009-02-27 16:39:00,4.694,4.70391,4.694,4.70249,5630000.0
2009-02-27 16:40:00,4.70263,4.70348,4.69681,4.70293,6380000.0
2009-02-27 16:41:00,4.70275,4.70378,4.69805,4.70378,7880000.0
2009-02-27 16:42:00,4.70044,4.70528,4.69569,4.70153,6390000.0
2009-02-27 16:43:00,4.7005,4.70455,4.69255,4.69255,4500000.0
2009-02-27 16:44:00,4.70072,4.70391,4.69879,4.69918,6380000.0
2009-02-27 16:45:00,4.70529,4.70529,4.69409,4.70195,11270000.0
2009-02-27 16:46:00,4.70316,4.70427,4.70074,4.70074,6000000.0
2009-02-27 16:47:00,4.70147,4.70507,4.70131,4.70188,7880000.0
2009-02-27 16:48:00,4.70645,4.70645,4.69679,4.70538,10500000.0
2009-02-27 16:49:00,4.70126,4.70639,4.69544,4.69641,6380000.0
2009-02-27 16:50:00,4.7017,4.70251,4.69555,4.69555,6380000.0
2009-02-27 16:51:00,4.69981,4.69981,4.68945,4.69525,7500000.0
2009-02-27 16:52:00,4.6933,4.69668,4.68927,4.69545,7500000.0
2009-02-27 16:53:00,4.69568,4.69568,4.6902,4.69504,6750000.0
2009-02-27 16:54:00,4.6946,4.6946,4.68394,4.69425,5630000.0
2009-02-27 16:55:00,4.68919,4.69092,4.68421,4.68785,7510000.0
2009-02-27 16:56:00,4.67202,4.68921,4.67202,4.68797,8250000.0
2009-02-27 16:57:00,4.68502,4.68915,4.68302,4.68478,5630000.0
2009-02-27 16:58:00,4.68081,4.68673,4.68081,4.68508,7510000.0
2009-02-27 16:59:00,4.6876,4.68907,4.67729,4.68907,12010000.0
2009-02-27 17:00:00,4.69025,4.692,4.67647,4.678,12380000.0
2009-02-27 17:01:00,4.68396,4.68585,4.6752,4.68139,15760000.0
2009-02-27 17:02:00,4.68685,4.68865,4.68445,4.68865,3750000.0
2009-02-27 17:03:00,4.68672,4.69021,4.6807,4.68979,6380000.0
2009-02-27 17:04:00,4.68615,4.692,4.68175,4.68501,7510000.0
2009-02-27 17:05:00,4.68669,4.68968,4.67938,4.68447,5250000.0
2009-02-27 17:06:00,4.68829,4.68829,4.6747,4.68576,11630000.0
2009-02-27 17:07:00,4.68407,4.68534,4.67929,4.68285,6000000.0
2009-02-27 17:08:00,4.68551,4.68603,4.68071,4.68071,6380000.0
2009-02-27 17:09:00,4.68439,4.691,4.68046,4.69006,5640000.0
2009-02-27 17:10:00,4.68712,4.68739,4.67852,4.67907,6750000.0
2009-02-27 17:11:00,4.68476,4.68653,4.67176,4.67176,7880000.0
2009-02-27 17:12:00,4.68273,4.68273,4.67697,4.67935,5260000.0
2009-02-27 17:13:00,4.6805,4.68113,4.67217,4.68073,8250000.0
2009-02-27 17:14:00,4.68206,4.68316,4.67371,4.68061,7130000.0
2009-02-27 17:15:00,4.675,4.6824,4.67463,4.67761,12750000.0
2009-02-27 17:16:00,4.67364,4.67909,4.65298,4.65298,4510000.0
2009-02-27 17:17:00,4.66454,4.66936,4.664,4.664,6000000.0
2009-02-27 17:18:00,4.66542,4.66946,4.66177,4.66337,7500000.0
2009-02-27 17:19:00,4.66758,4.67352,4.6641,4.67177,13510000.0
2009-02-27 17:20:00,4.66706,4.6727,4.66254,4.67091,5630000.0
2009-02-27 17:21:00,4.67138,4.67737,4.66946,4.67434,7510000.0
2009-02-27 17:22:00,4.65991,4.66586,4.65991,4.66586,4880000.0
2009-02-27 17:23:00,4.66481,4.66939,4.66317,4.66317,4880000.0
2009-02-27 17:24:00,4.6682,4.66899,4.66012,4.66329,5260000.0
2009-02-27 17:25:00,4.65982,4.66057,4.65584,4.66057,5630000.0
2009-02-27 17:26:00,4.6553,4.66171,4.6553,4.657,4140000.0
2009-02-27 17:27:00,4.65541,4.66467,4.65301,4.65821,6380000.0
2009-02-27 17:28:00,4.66124,4.66172,4.64952,4.66172,8250000.0
2009-02-27 17:29:00,4.65829,4.66286,4.65771,4.66176,4880000.0
2009-02-27 17:30:00,4.66385,4.66583,4.6559,4.6559,7880000.0
2009-02-27 17:31:00,4.66116,4.66391,4.65911,4.66391,4890000.0
2009-02-27 17:32:00,4.66225,4.66276,4.65943,4.65943,5250000.0
2009-02-27 17:33:00,4.65899,4.66544,4.65502,4.66234,6010000.0
2009-02-27 17:34:00,4.66344,4.66344,4.65174,4.65824,8250000.0
2009-02-27 17:35:00,4.65431,4.66416,4.65431,4.66197,8250000.0
2009-02-27 17:36:00,4.66167,4.66616,4.66153,4.66153,6750000.0
2009-02-27 17:37:00,4.66545,4.66986,4.65795,4.6653,7510000.0
2009-02-27 17:38:00,4.66766,4.66766,4.66274,4.66279,5630000.0
2009-02-27 17:39:00,4.66225,4.66679,4.6557,4.66345,7510000.0
2009-02-27 17:40:00,4.65774,4.66428,4.65675,4.65893,7500000.0
2009-02-27 17:41:00,4.65797,4.6631,4.65713,4.65766,6000000.0
2009-02-27 17:42:00,4.65688,4.66516,4.6519,4.66445,8250000.0
2009-02-27 17:43:00,4.6643,4.66639,4.65764,4.66605,8250000.0
2009-02-27 17:44:00,4.66296,4.66837,4.65678,4.66604,11640000.0
2009-02-27 17:45:00,4.66357,4.66682,4.66057,4.6659,9010000.0
2009-02-27 17:46:00,4.6584,4.67045,4.6584,4.65953,13510000.0
2009-02-27 17:47:00,4.66741,4.67141,4.65906,4.67141,5630000.0
2009-02-27 17:48:00,4.67287,4.6744,4.66708,4.6674,6000000.0
2009-02-27 17:49:00,4.66745,4.66993,4.6662,4.66709,4880000.0
2009-02-27 17:50:00,4.66718,4.67221,4.6618,4.6618,7510000.0
2009-02-27 17:51:00,4.6715,4.67295,4.6639,4.66595,4510000.0
2009-02-27 17:52:00,4.6617,4.67154,4.6617,4.67087,4510000.0
2009-02-27 17:53:00,4.6696,4.67112,4.65914,4.66506,7130000.0
2009-02-27 17:54:00,4.6705,4.6705,4.6572,4.66551,5640000.0
2009-02-27 17:55:00,4.65846,4.66755,4.65846,4.66536,5250000.0
2009-02-27 17:56:00,4.66667,4.66959,4.66545,4.66955,5630000.0
2009-02-27 17:57:00,4.66922,4.66922,4.66282,4.66282,5260000.0
2009-02-27 17:58:00,4.66512,4.66845,4.65526,4.66764,4880000.0
2009-02-27 17:59:00,4.66434,4.66801,4.66327,4.66801,4880000.0
2009-02-27 18:00:00,4.66554,4.66701,4.66188,4.66634,6750000.0
2009-02-27 18:01:00,4.66696,4.66696,4.65618,4.65618,6750000.0
2009-02-27 18:02:00,4.66171,4.66864,4.65616,4.66702,8250000.0
2009-02-27 18:03:00,4.66889,4.66889,4.66211,4.66791,8630000.0
2009-02-27 18:04:00,4.66244,4.66577,4.66244,4.66577,1500000.0
2009-02-27 18:05:00,4.6682,4.67109,4.66057,4.66957,9000000.0
2009-02-27 18:07:00,4.66359,4.66446,4.6565,4.65844,7520000.0
2009-02-27 18:08:00,4.66097,4.6612,4.65233,4.65946,5250000.0
2009-02-27 18:09:00,4.65619,4.66264,4.65619,4.65952,4880000.0
2009-02-27 18:10:00,4.65733,4.66082,4.65415,4.66082,6380000.0
2009-02-27 18:11:00,4.65174,4.66429,4.65174,4.66429,6380000.0
2009-02-27 18:12:00,4.66058,4.66565,4.6595,4.66451,5260000.0
2009-02-27 18:13:00,4.66536,4.66745,4.65724,4.66339,6750000.0
2009-02-27 18:14:00,4.67099,4.67165,4.66351,4.67165,6000000.0
2009-02-27 18:15:00,4.67511,4.67511,4.66654,4.67138,8630000.0
2009-02-27 18:16:00,4.6701,4.67225,4.66109,4.66981,7130000.0
2009-02-27 18:17:00,4.66329,4.6769,4.66307,4.66729,19520000.0
2009-02-27 18:18:00,4.66506,4.66807,4.6577,4.66204,7880000.0
2009-02-27 18:19:00,4.66811,4.67158,4.65858,4.66869,5250000.0
2009-02-27 18:20:00,4.6625,4.67165,4.65715,4.66981,7500000.0
2009-02-27 18:21:00,4.66553,4.67303,4.66224,4.67202,5630000.0
2009-02-27 18:22:00,4.67194,4.67461,4.6625,4.6703,7500000.0
2009-02-27 18:23:00,4.6701,4.67086,4.66536,4.66536,4880000.0
2009-02-27 18:24:00,4.67,4.67,4.66176,4.66705,4880000.0
2009-02-27 18:25:00,4.66717,4.66823,4.65782,4.66666,5250000.0
2009-02-27 18:26:00,4.66629,4.67054,4.66629,4.66912,5250000.0
2009-02-27 18:27:00,4.67065,4.67065,4.66343,4.66771,12380000.0
2009-02-27 18:28:00,4.66352,4.67032,4.6571,4.66624,16140000.0
2009-02-27 18:29:00,4.66803,4.6693,4.66369,4.66511,9760000.0
2009-02-27 18:30:00,4.66673,4.66806,4.65719,4.65864,11630000.0
2009-02-27 18:31:00,4.66074,4.67062,4.66074,4.66941,5630000.0
2009-02-27 18:32:00,4.66356,4.66617,4.65699,4.66116,6000000.0
2009-02-27 18:34:00,4.66321,4.67307,4.66064,4.66555,19900000.0
2009-02-27 18:35:00,4.66076,4.67062,4.66076,4.66547,7880000.0
2009-02-27 18:36:00,4.66529,4.66942,4.6643,4.6681,6000000.0
2009-02-27 18:37:00,4.6655,4.66851,4.66242,4.66688,7880000.0
2009-02-27 18:38:00,4.66273,4.66522,4.6549,4.66423,5630000.0
2009-02-27 18:39:00,4.66238,4.66847,4.6582,4.66642,7880000.0
2009-02-27 18:40:00,4.66446,4.66446,4.6535,4.6535,8250000.0
2009-02-27 18:41:00,4.66082,4.66263,4.65349,4.65349,6000000.0
2009-02-27 18:42:00,4.66183,4.66183,4.64762,4.65294,6760000.0
2009-02-27 18:43:00,4.65803,4.65803,4.64618,4.65582,7880000.0
2009-02-27 18:44:00,4.65193,4.65225,4.64176,4.64176,6380000.0
2009-02-27 18:45:00,4.65431,4.65431,4.64319,4.65004,9010000.0
2009-02-27 18:46:00,4.64806,4.6481,4.64345,4.6481,5250000.0
2009-02-27 18:47:00,4.64938,4.65462,4.64718,4.64876,5250000.0
2009-02-27 18:48:00,4.65538,4.65538,4.64894,4.64894,3380000.0
2009-02-27 18:49:00,4.65283,4.65326,4.64451,4.65314,6380000.0
2009-02-27 18:50:00,4.65124,4.65397,4.64835,4.65214,7880000.0
2009-02-27 18:51:00,4.65157,4.65356,4.6486,4.64971,6000000.0
2009-02-27 18:52:00,4.65504,4.65504,4.64386,4.64386,6000000.0
2009-02-27 18:53:00,4.64585,4.65805,4.64585,4.65587,7500000.0
2009-02-27 18:54:00,4.64693,4.65256,4.64202,4.64581,6750000.0
2009-02-27 18:55:00,4.64991,4.65486,4.64937,4.64937,5630000.0
2009-02-27 18:56:00,4.66452,4.66719,4.6558,4.6651,7500000.0
2009-02-27 18:57:00,4.66229,4.66674,4.65663,4.66609,8260000.0
2009-02-27 18:58:00,4.66221,4.66705,4.65768,4.66583,5250000.0
2009-02-27 18:59:00,4.66897,4.6696,4.66104,4.66906,6760000.0
2009-02-27 19:00:00,4.66959,4.66959,4.65873,4.66359,5630000.0
2009-02-27 19:01:00,4.66019,4.66945,4.65784,4.66945,5630000.0
2009-02-27 19:02:00,4.6702,4.6702,4.65986,4.66044,3380000.0
2009-02-27 19:03:00,4.65095,4.65637,4.64909,4.65427,5630000.0
2009-02-27 19:04:00,4.6484,4.65779,4.6484,4.65779,7500000.0
2009-02-27 19:05:00,4.65743,4.6617,4.65083,4.65346,7500000.0
2009-02-27 19:06:00,4.66071,4.66124,4.65605,4.6612,7510000.0
2009-02-27 19:08:00,4.661,4.661,4.65465,4.66027,5250000.0
2009-02-27 19:09:00,4.6544,4.65956,4.6544,4.65956,3000000.0
2009-02-27 19:10:00,4.65937,4.66223,4.65389,4.66223,6750000.0
2009-02-27 19:11:00,4.66099,4.66099,4.65915,4.65915,1500000.0
2009-02-27 19:12:00,4.65777,4.66318,4.65777,4.66098,4500000.0
2009-02-27 19:13:00,4.65986,4.66263,4.65267,4.65968,13500000.0
2009-02-27 19:14:00,4.66199,4.66338,4.65136,4.6545,11630000.0
2009-02-27 19:15:00,4.66153,4.66378,4.65465,4.65605,4130000.0
2009-02-27 19:17:00,4.65653,4.65653,4.65061,4.65299,2250000.0
2009-02-27 19:18:00,4.65282,4.66479,4.65282,4.66135,7130000.0
2009-02-27 19:19:00,4.6601,4.66179,4.65426,4.66056,7510000.0
2009-02-27 19:20:00,4.65294,4.65982,4.65191,4.65917,6000000.0
2009-02-27 19:21:00,4.65738,4.65841,4.65206,4.65332,6000000.0
2009-02-27 19:22:00,4.6506,4.6506,4.63656,4.64802,6000000.0
2009-02-27 19:23:00,4.64912,4.64935,4.64912,4.64935,1500000.0
2009-02-27 19:24:00,4.65178,4.65486,4.64889,4.65266,6000000.0
2009-02-27 19:25:00,4.64689,4.64964,4.64335,4.64338,5250000.0
2009-02-27 19:26:00,4.64937,4.64937,4.64702,4.64702,2250000.0
2009-02-27 19:27:00,4.64264,4.65707,4.64264,4.65129,6750000.0
2009-02-27 19:28:00,4.64965,4.65083,4.64595,4.64745,5250000.0
2009-02-27 19:29:00,4.63959,4.64772,4.63959,4.64769,5250000.0
2009-02-27 19:30:00,4.65243,4.65243,4.64197,4.64344,10130000.0
2009-02-27 19:31:00,4.64862,4.65046,4.64521,4.65046,5250000.0
2009-02-27 19:33:00,4.64538,4.65216,4.64249,4.64825,21000000.0
2009-02-27 19:35:00,4.64547,4.65402,4.64391,4.6492,21000000.0
2009-02-27 19:40:00,4.6475,4.65206,4.64619,4.65105,4500000.0
2009-02-27 19:41:00,4.64562,4.65311,4.64322,4.64887,21000000.0
2009-02-27 19:42:00,4.65474,4.6559,4.64719,4.65439,5250000.0
2009-02-27 19:43:00,4.65353,4.65386,4.64587,4.64957,7130000.0
2009-02-27 19:44:00,4.65158,4.65274,4.64411,4.65121,5250000.0
2009-02-27 19:45:00,4.64858,4.65536,4.64858,4.65362,9750000.0
2009-02-27 19:46:00,4.65258,4.65258,4.64278,4.64704,7880000.0
2009-02-27 19:47:00,4.65099,4.65485,4.64449,4.65185,6750000.0
2009-02-27 19:48:00,4.65242,4.65394,4.64674,4.65207,7130000.0
2009-02-27 19:50:00,4.64968,4.65029,4.64277,4.65029,6000000.0
2009-02-27 19:51:00,4.65304,4.65451,4.64604,4.65122,6000000.0
2009-02-27 19:54:00,4.65334,4.65523,4.64611,4.65523,6750000.0
2009-02-27 19:55:00,4.64861,4.65363,4.64294,4.65109,5250000.0
2009-02-27 19:56:00,4.64981,4.65581,4.64981,4.65448,6000000.0
2009-02-27 19:58:00,4.64976,4.65634,4.64659,4.65275,5250000.0
2009-02-27 19:59:00,4.64912,4.65562,4.64912,4.6547,7500000.0
2009-02-27 20:00:00,4.65384,4.65384,4.64788,4.6527,5250000.0
2009-02-27 20:01:00,4.64921,4.65111,4.6446,4.64629,3000000.0
2009-02-27 20:02:00,4.65202,4.65202,4.64754,4.64802,3750000.0
2009-02-27 20:03:00,4.64869,4.64869,4.64869,4.64869,750000.0
2009-02-27 20:04:00,4.64783,4.65371,4.64355,4.65269,5250000.0
2009-02-27 20:05:00,4.64335,4.6516,4.64093,4.64925,21000000.0
2009-02-27 20:08:00,4.64608,4.64893,4.63957,4.63957,4880000.0
2009-02-27 20:09:00,4.64851,4.64928,4.64028,4.64175,5250000.0
2009-02-27 20:10:00,4.63513,4.63623,4.63029,4.63279,4880000.0
2009-02-27 20:11:00,4.62596,4.63614,4.62596,4.63479,6750000.0
2009-02-27 20:12:00,4.63586,4.63663,4.63049,4.63663,3750000.0
2009-02-27 20:13:00,4.62959,4.63826,4.62684,4.63677,4500000.0
2009-02-27 20:14:00,4.63411,4.64289,4.632,4.63707,23260000.0
2009-02-27 20:15:00,4.63988,4.64058,4.63557,4.63746,3750000.0
2009-02-27 20:16:00,4.64063,4.64063,4.63512,4.63512,6750000.0
2009-02-27 20:17:00,4.64293,4.64293,4.63863,4.64022,4500000.0
2009-02-27 20:18:00,4.64517,4.65416,4.63793,4.65416,4500000.0
2009-02-27 20:19:00,4.64232,4.65347,4.63921,4.64079,23630000.0
2009-02-27 20:20:00,4.64931,4.64931,4.6436,4.64537,6000000.0
2009-02-27 20:21:00,4.64511,4.64967,4.64431,4.64431,3750000.0
2009-02-27 20:23:00,4.64341,4.65094,4.64189,4.64633,21000000.0
2009-02-27 20:25:00,4.64186,4.65474,4.64103,4.64642,21000000.0
2009-02-27 20:29:00,4.64672,4.64937,4.63919,4.64194,10500000.0
2009-02-27 20:30:00,4.64765,4.65059,4.64205,4.65059,7880000.0
2009-02-27 20:31:00,4.64716,4.64778,4.64303,4.64694,3750000.0
2009-02-27 20:32:00,4.64509,4.64509,4.64463,4.64463,1500000.0
2009-02-27 20:33:00,4.63955,4.63979,4.63942,4.63942,1880000.0
2009-02-27 20:34:00,4.64738,4.64798,4.63795,4.64589,6000000.0
2009-02-27 20:35:00,4.64583,4.64825,4.64315,4.64761,3750000.0
2009-02-27 20:36:00,4.64572,4.64988,4.64404,4.64809,9380000.0
2009-02-27 20:37:00,4.64286,4.64736,4.63725,4.64716,8250000.0
2009-02-27 20:38:00,4.64865,4.64942,4.64301,4.64301,6750000.0
2009-02-27 20:45:00,4.64294,4.65341,4.64051,4.64604,21000000.0
2009-02-27 20:47:00,4.64174,4.65221,4.64025,4.64476,21000000.0
2009-02-27 20:50:00,4.64224,4.65187,4.64027,4.64537,21000000.0
2009-02-27 20:51:00,4.64816,4.64816,4.63936,4.64778,6000000.0
2009-02-27 20:55:00,4.63908,4.64917,4.63794,4.64459,21000000.0
2009-02-27 20:56:00,4.64168,4.6466,4.63704,4.6442,4500000.0
2009-02-27 20:57:00,4.64311,4.64311,4.63803,4.63803,1500000.0
2009-02-27 20:59:00,4.64206,4.64839,4.64206,4.64476,7500000.0
2009-02-27 21:00:00,4.64787,4.64837,4.64248,4.64248,7500000.0
2009-02-27 21:03:00,4.63652,4.64401,4.63412,4.63977,21000000.0
2009-02-27 21:04:00,4.63254,4.64055,4.63254,4.64055,5250000.0
2009-02-27 21:05:00,4.63723,4.64176,4.63312,4.63583,5250000.0
2009-02-27 21:08:00,4.63788,4.63793,4.636,4.636,3380000.0
2009-02-27 21:09:00,4.63306,4.63687,4.63306,4.63687,1500000.0
2009-02-27 21:10:00,4.62792,4.63532,4.62767,4.63457,5250000.0
2009-02-27 21:11:00,4.63391,4.63867,4.62991,4.62991,6000000.0
2009-02-27 21:12:00,4.63587,4.63833,4.63022,4.63428,4880000.0
2009-02-27 21:15:00,4.63422,4.64171,4.63182,4.63747,21000000.0
2009-02-27 21:21:00,4.633,4.64179,4.63117,4.63676,21000000.0
2009-02-27 21:22:00,4.63706,4.63782,4.62892,4.6369,6000000.0
2009-02-27 21:25:00,4.63496,4.64397,4.62922,4.63589,21000000.0
2009-02-27 21:26:00,4.6402,4.64119,4.63211,4.64119,6000000.0
2009-02-27 21:30:00,4.63942,4.64691,4.63702,4.64267,21000000.0
2009-02-27 21:42:00,4.63814,4.64809,4.63666,4.64174,21000000.0
2009-02-27 21:45:00,4.64508,4.64508,4.63532,4.63976,9000000.0
2009-02-27 21:50:00,4.63852,4.64723,4.63619,4.64016,21000000.0
2009-02-27 22:00:00,4.63912,4.64661,4.63672,4.64237,21000000.0
2009-02-27 22:02:00,4.63862,4.64774,4.63683,4.64072,21000000.0
2009-02-27 22:03:00,4.644,4.644,4.63491,4.64344,6000000.0
2009-02-27 22:10:00,4.63828,4.64675,4.63604,4.64168,21000000.0
2009-02-27 22:11:00,4.64306,4.64306,4.63084,4.63774,6000000.0
2009-02-27 22:15:00,4.63292,4.64041,4.63052,4.63617,21000000.0
2009-02-27 22:20:00,4.63186,4.6359,4.63114,4.63114,3000000.0
2009-02-27 22:21:00,4.63152,4.63901,4.62912,4.63477,21000000.0
2009-02-27 22:28:00,4.63176,4.641,4.62981,4.63438,21000000.0
2009-02-27 22:30:00,4.63232,4.63981,4.62992,4.63557,21000000.0
2009-02-27 22:33:00,4.63235,4.64145,4.63042,4.63574,21000000.0
2009-02-27 22:34:00,4.6377,4.6377,4.62847,4.6369,6000000.0
2009-02-27 22:45:00,4.63354,4.64081,4.63111,4.6353,21000000.0
2009-02-27 22:47:00,4.62774,4.6311,4.62349,4.62879,7510000.0
2009-02-27 22:48:00,4.62411,4.62806,4.62287,4.62806,5250000.0
2009-02-27 22:49:00,4.62937,4.63281,4.62088,4.62088,4880000.0
2009-02-27 22:50:00,4.62199,4.62855,4.62049,4.6252,6000000.0
2009-02-27 22:51:00,4.62243,4.62815,4.62243,4.62695,4510000.0
2009-02-27 22:52:00,4.62873,4.63325,4.61851,4.62187,7880000.0
2009-02-27 22:53:00,4.62849,4.63027,4.62054,4.62054,14250000.0
2009-02-27 22:56:00,4.62349,4.63219,4.62128,4.62597,21000000.0
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 01:00:00,4.67483,4.67936,4.67072,4.67936,3750000.0
2009-03-02 01:03:00,4.67278,4.68192,4.67105,4.67458,21000000.0
2009-03-02 01:09:00,4.67118,4.67956,4.66955,4.67462,21000000.0
2009-03-02 01:15:00,4.67459,4.67871,4.67037,4.67833,5250000.0
2009-03-02 01:16:00,4.67293,4.67548,4.66869,4.67548,2250000.0
2009-03-02 01:24:00,4.67074,4.6803,4.66891,4.67408,21000000.0
2009-03-02 01:26:00,4.67221,4.67881,4.67021,4.67477,21000000.0
2009-03-02 01:28:00,4.67753,4.67941,4.67173,4.67941,3000000.0
2009-03-02 01:29:00,4.6724,4.67996,4.66873,4.67665,21000000.0
2009-03-02 01:30:00,4.68217,4.68217,4.67726,4.67726,1500000.0
2009-03-02 01:32:00,4.67777,4.68071,4.67777,4.68047,2250000.0
2009-03-02 01:33:00,4.67918,4.67918,4.67125,4.67125,1500000.0
2009-03-02 01:34:00,4.69588,4.70375,4.69412,4.69962,21000000.0
2009-03-02 01:35:00,4.70231,4.70231,4.68896,4.69245,6000000.0
2009-03-02 01:39:00,4.69498,4.7033,4.69279,4.69764,21000000.0
2009-03-02 01:40:00,4.69044,4.70083,4.69044,4.69991,5250000.0
2009-03-02 01:41:00,4.70019,4.70019,4.69559,4.69676,3750000.0
2009-03-02 01:43:00,4.69503,4.70353,4.69339,4.69746,21000000.0
2009-03-02 01:45:00,4.69308,4.69837,4.69308,4.69657,2250000.0
2009-03-02 01:46:00,4.69677,4.69677,4.69677,4.69677,750000.0
2009-03-02 01:50:00,4.70042,4.70066,4.6963,4.6966,6000000.0
2009-03-02 01:54:00,4.69075,4.69075,4.68967,4.68967,1130000.0
2009-03-02 02:05:00,4.68585,4.68585,4.68585,4.68585,750000.0
2009-03-02 02:06:00,4.68637,4.68637,4.68637,4.68637,750000.0
2009-03-02 02:07:00,4.68417,4.68925,4.68417,4.68925,1500000.0
2009-03-02 02:08:00,4.69638,4.70239,4.69242,4.69351,21000000.0
2009-03-02 02:09:00,4.69662,4.70033,4.69647,4.70027,6000000.0
2009-03-02 02:10:00,4.69201,4.69444,4.69201,4.69387,2250000.0
2009-03-02 02:14:00,4.69603,4.69728,4.6914,4.6914,2250000.0
2009-03-02 02:15:00,4.69957,4.70381,4.69392,4.70203,21000000.0
2009-03-02 02:20:00,4.69623,4.70014,4.68974,4.69317,21000000.0
2009-03-02 02:28:00,4.68727,4.69151,4.68162,4.68402,21000000.0
2009-03-02 02:30:00,4.68653,4.69334,4.68056,4.68327,21000000.0
2009-03-02 02:40:00,4.68705,4.69177,4.6818,4.68341,21000000.0
2009-03-02 02:42:00,4.68687,4.69231,4.68164,4.6838,21000000.0
2009-03-02 02:44:00,4.68639,4.69086,4.68639,4.69086,1500000.0
2009-03-02 02:45:00,4.6909,4.69382,4.68239,4.68435,21000000.0
2009-03-02 02:54:00,4.68726,4.69315,4.68255,4.68541,21000000.0
2009-03-02 02:55:00,4.69035,4.69128,4.68196,4.6838,6000000.0
2009-03-02 02:58:00,4.69868,4.69895,4.69575,4.69895,2250000.0
2009-03-02 02:59:00,4.69934,4.69934,4.69137,4.69623,3750000.0
2009-03-02 03:00:00,4.69885,4.70355,4.69268,4.69474,21000000.0
2009-03-02 03:11:00,4.697,4.69967,4.68939,4.69258,21000000.0
2009-03-02 03:15:00,4.69907,4.70331,4.69342,4.69582,21000000.0
2009-03-02 03:24:00,4.69717,4.70059,4.68867,4.69407,21000000.0
2009-03-02 03:29:00,4.70183,4.70695,4.69498,4.69751,24750000.0
2009-03-02 03:30:00,4.70134,4.70134,4.69911,4.69911,1500000.0
2009-03-02 03:37:00,4.70098,4.70672,4.70062,4.70062,5250000.0
2009-03-02 03:38:00,4.70026,4.70478,4.70026,4.70026,3750000.0
2009-03-02 03:39:00,4.7016,4.70647,4.69923,4.70348,6390000.0
2009-03-02 03:45:00,4.70297,4.70721,4.69732,4.69972,21000000.0
2009-03-02 03:50:00,4.70078,4.70749,4.69478,4.69792,22500000.0
2009-03-02 03:55:00,4.70025,4.70447,4.69344,4.69677,21000000.0
2009-03-02 03:56:00,4.69818,4.69967,4.69453,4.69453,3750000.0
2009-03-02 03:59:00,4.70026,4.70194,4.69056,4.69241,24750000.0
2009-03-02 04:00:00,4.69583,4.69583,4.69583,4.69583,750000.0
2009-03-02 04:04:00,4.69886,4.70192,4.69616,4.69922,5250000.0
2009-03-02 04:05:00,4.69529,4.69529,4.69092,4.69092,1500000.0
2009-03-02 04:09:00,4.69326,4.69552,4.68078,4.68986,21000000.0
2009-03-02 04:10:00,4.69545,4.69545,4.69384,4.69514,2250000.0
2009-03-02 04:11:00,4.68471,4.685,4.67786,4.67786,4500000.0
2009-03-02 04:12:00,4.68014,4.68344,4.67298,4.68301,8250000.0
2009-03-02 04:14:00,4.67831,4.68449,4.67298,4.67568,25500000.0
2009-03-02 04:15:00,4.67983,4.67983,4.67983,4.67983,750000.0
2009-03-02 04:17:00,4.68017,4.6823,4.67183,4.67579,21000000.0
2009-03-02 04:22:00,4.6799,4.68466,4.67206,4.6763,21000000.0
2009-03-02 04:30:00,4.67729,4.68502,4.67729,4.68436,4500000.0
2009-03-02 04:33:00,4.68109,4.68431,4.67288,4.67608,21000000.0
2009-03-02 04:38:00,4.68291,4.68518,4.67937,4.68068,2260000.0
2009-03-02 04:39:00,4.6788,4.68355,4.67863,4.68171,5260000.0
2009-03-02 04:40:00,4.68498,4.68498,4.67765,4.67765,1880000.0
2009-03-02 04:43:00,4.68944,4.69035,4.68294,4.69035,5630000.0
2009-03-02 04:44:00,4.69333,4.69584,4.68465,4.69491,9770000.0
2009-03-02 04:45:00,4.69158,4.69913,4.69158,4.69666,6000000.0
2009-03-02 04:47:00,4.69156,4.6964,4.68467,4.68769,21000000.0
2009-03-02 04:49:00,4.69277,4.69701,4.68712,4.68952,21000000.0
2009-03-02 04:50:00,4.69391,4.69391,4.69319,4.69319,1500000.0
2009-03-02 04:54:00,4.69277,4.69701,4.68712,4.68952,21000000.0
2009-03-02 04:55:00,4.69044,4.69044,4.69044,4.69044,750000.0
2009-03-02 04:57:00,4.70421,4.70561,4.69881,4.69881,6750000.0
2009-03-02 04:58:00,4.70252,4.70256,4.69078,4.69718,12000000.0
2009-03-02 04:59:00,4.70232,4.70568,4.69825,4.70218,7500000.0
2009-03-02 05:00:00,4.70737,4.70813,4.69752,4.70762,14640000.0
2009-03-02 05:05:00,4.70482,4.70808,4.69589,4.6994,21000000.0
2009-03-02 05:11:00,4.70183,4.70323,4.70183,4.70303,3000000.0
2009-03-02 05:12:00,4.70083,4.70083,4.70083,4.70083,1500000.0
2009-03-02 05:15:00,4.70677,4.71101,4.70112,4.70352,21000000.0
2009-03-02 05:21:00,4.70529,4.70866,4.69713,4.70004,21000000.0
2009-03-02 05:30:00,4.70919,4.7104,4.70407,4.70949,17250000.0
2009-03-02 05:38:00,4.70481,4.70741,4.69663,4.70055,21000000.0
2009-03-02 05:45:00,4.70527,4.70951,4.69962,4.70202,21000000.0
2009-03-02 06:00:00,4.70547,4.70971,4.69982,4.70222,21000000.0
2009-03-02 06:07:00,4.70509,4.70835,4.696,4.70024,21000000.0
2009-03-02 06:13:00,4.70499,4.71008,4.69917,4.70144,21000000.0
2009-03-02 06:14:00,4.70329,4.7079,4.69954,4.70766,4500000.0
2009-03-02 06:15:00,4.70849,4.71041,4.70052,4.71041,6000000.0
2009-03-02 06:30:00,4.70487,4.70911,4.69922,4.70162,19890000.0
2009-03-02 06:39:00,4.70419,4.70807,4.69745,4.70082,21000000.0
2009-03-02 06:40:00,4.70427,4.70427,4.70427,4.70427,750000.0
2009-03-02 06:45:00,4.70393,4.70919,4.69982,4.70858,5250000.0
2009-03-02 06:46:00,4.69912,4.70373,4.69912,4.70373,1500000.0
2009-03-02 06:47:00,4.70312,4.70665,4.69892,4.70397,4500000.0
2009-03-02 06:48:00,4.70706,4.70706,4.70118,4.70157,3000000.0
2009-03-02 06:53:00,4.70355,4.70792,4.6992,4.6992,6000000.0
2009-03-02 06:54:00,4.70247,4.7063,4.69866,4.70362,5250000.0
2009-03-02 06:55:00,4.70891,4.71025,4.70104,4.70104,5250000.0
2009-03-02 06:56:00,4.70594,4.70994,4.698,4.70225,21000000.0
2009-03-02 06:57:00,4.70773,4.70773,4.70718,4.70718,1500000.0
2009-03-02 06:59:00,4.70761,4.71433,4.70761,4.7125,7500000.0
2009-03-02 07:00:00,4.71048,4.71276,4.70519,4.70519,7500000.0
2009-03-02 07:04:00,4.70732,4.71028,4.69995,4.70276,21000000.0
2009-03-02 07:11:00,4.70728,4.70973,4.69906,4.70259,21000000.0
2009-03-02 07:15:00,4.71186,4.71283,4.70562,4.70819,6000000.0
2009-03-02 07:22:00,4.71238,4.71355,4.70388,4.70782,8250000.0
2009-03-02 07:23:00,4.71302,4.71372,4.70776,4.70975,9750000.0
2009-03-02 07:28:00,4.71266,4.71399,4.70869,4.712,3750000.0
2009-03-02 07:30:00,4.70812,4.71383,4.70572,4.71033,7500000.0
2009-03-02 07:31:00,4.70982,4.71412,4.70924,4.71275,7500000.0
2009-03-02 07:32:00,4.70596,4.71435,4.70596,4.70774,6750000.0
2009-03-02 07:35:00,4.70633,4.71602,4.70633,4.71453,3000000.0
2009-03-02 07:40:00,4.70982,4.71378,4.7027,4.70758,21000000.0
2009-03-02 07:45:00,4.71257,4.71681,4.70692,4.70932,21000000.0
2009-03-02 07:52:00,4.71607,4.71607,4.70588,4.71418,8250000.0
2009-03-02 07:53:00,4.71124,4.71301,4.70489,4.71301,4500000.0
2009-03-02 07:54:00,4.70975,4.71545,4.70409,4.70718,21000000.0
2009-03-02 08:00:00,4.71564,4.71564,4.70955,4.70955,7500000.0
2009-03-02 08:03:00,4.70218,4.70295,4.69809,4.69809,6000000.0
2009-03-02 08:04:00,4.70294,4.70594,4.69608,4.69829,5250000.0
2009-03-02 08:05:00,4.70522,4.70618,4.69682,4.7057,6750000.0
2009-03-02 08:06:00,4.70755,4.70762,4.70594,4.70762,4500000.0
2009-03-02 08:08:00,4.70396,4.70744,4.6988,4.70549,6000000.0
2009-03-02 08:11:00,4.70559,4.71017,4.70046,4.71017,7500000.0
2009-03-02 08:12:00,4.71024,4.71035,4.69921,4.70686,6750000.0
2009-03-02 08:13:00,4.70735,4.71482,4.70349,4.71175,8250000.0
2009-03-02 08:14:00,4.71287,4.71335,4.70629,4.70691,9750000.0
2009-03-02 08:16:00,4.70804,4.71291,4.70532,4.71117,7130000.0
2009-03-02 08:18:00,4.70847,4.71125,4.70017,4.70343,21000000.0
2009-03-02 08:20:00,4.70823,4.71265,4.70163,4.70489,21000000.0
2009-03-02 08:21:00,4.71094,4.71223,4.70687,4.71114,5630000.0
2009-03-02 08:24:00,4.70831,4.71154,4.70052,4.70366,21000000.0
2009-03-02 08:27:00,4.70919,4.71293,4.70376,4.71158,6750000.0
2009-03-02 08:28:00,4.71174,4.71174,4.70697,4.71068,5250000.0
2009-03-02 08:29:00,4.70747,4.71594,4.70747,4.71357,10500000.0
2009-03-02 08:30:00,4.71305,4.71305,4.70173,4.70173,5250000.0
2009-03-02 08:32:00,4.71046,4.71046,4.69715,4.6999,6750000.0
2009-03-02 08:35:00,4.71201,4.71201,4.70711,4.71172,6000000.0
2009-03-02 08:40:00,4.71212,4.71221,4.70543,4.71151,8250000.0
2009-03-02 08:41:00,4.71058,4.71083,4.7012,4.7012,6760000.0
2009-03-02 08:45:00,4.70886,4.71517,4.70886,4.71314,7500000.0
2009-03-02 08:46:00,4.70898,4.71165,4.7023,4.70929,10130000.0
2009-03-02 08:52:00,4.70816,4.71275,4.70223,4.70961,20630000.0
2009-03-02 08:53:00,4.7108,4.71086,4.70447,4.71086,7130000.0
2009-03-02 08:54:00,4.70223,4.71269,4.70223,4.70728,7500000.0
2009-03-02 08:55:00,4.71185,4.71326,4.70579,4.70579,7510000.0
2009-03-02 08:56:00,4.71132,4.71252,4.70396,4.70446,6000000.0
2009-03-02 08:59:00,4.70803,4.70803,4.70307,4.70742,6010000.0
2009-03-02 09:00:00,4.70991,4.70991,4.70249,4.70622,7500000.0
2009-03-02 09:01:00,4.70641,4.70762,4.69749,4.70249,4880000.0
2009-03-02 09:02:00,4.70698,4.70698,4.69624,4.70349,7880000.0
2009-03-02 09:03:00,4.70702,4.70702,4.69545,4.701,7500000.0
2009-03-02 09:04:00,4.69974,4.70517,4.69858,4.69858,6000000.0
2009-03-02 09:05:00,4.69907,4.70351,4.6916,4.69629,6380000.0
2009-03-02 09:06:00,4.7012,4.7012,4.6897,4.6897,7130000.0
2009-03-02 09:07:00,4.69202,4.7017,4.69202,4.70101,5630000.0
2009-03-02 09:08:00,4.69759,4.70304,4.69759,4.70115,6000000.0
2009-03-02 09:09:00,4.70055,4.70353,4.69718,4.70056,6760000.0
2009-03-02 09:10:00,4.70244,4.70244,4.69327,4.7021,6380000.0
2009-03-02 09:11:00,4.70449,4.70839,4.70436,4.70561,3750000.0
2009-03-02 09:12:00,4.70678,4.71059,4.7051,4.70661,5250000.0
2009-03-02 09:13:00,4.70567,4.71109,4.70287,4.71109,5250000.0
2009-03-02 09:14:00,4.71193,4.71306,4.70342,4.71306,9750000.0
2009-03-02 09:15:00,4.70457,4.71478,4.70457,4.71183,6000000.0
2009-03-02 09:16:00,4.71347,4.71374,4.70158,4.71124,7890000.0
2009-03-02 09:17:00,4.70981,4.71552,4.70491,4.71552,7130000.0
2009-03-02 09:18:00,4.70579,4.71521,4.70579,4.71445,6000000.0
2009-03-02 09:19:00,4.71397,4.7241,4.71327,4.71926,7880000.0
2009-03-02 09:20:00,4.72174,4.72194,4.71234,4.71633,7130000.0
2009-03-02 09:21:00,4.71981,4.71981,4.70991,4.71801,6000000.0
2009-03-02 09:22:00,4.72247,4.72336,4.71672,4.72089,7510000.0
2009-03-02 09:23:00,4.72409,4.72595,4.71932,4.72082,5630000.0
2009-03-02 09:24:00,4.72144,4.73334,4.72048,4.72358,8250000.0
2009-03-02 09:25:00,4.72681,4.73086,4.72082,4.72455,20630000.0
2009-03-02 09:26:00,4.72135,4.73087,4.71994,4.7283,6750000.0
2009-03-02 09:27:00,4.72558,4.73101,4.72037,4.7272,6000000.0
2009-03-02 09:29:00,4.72657,4.73912,4.72657,4.72999,12000000.0
2009-03-02 09:30:00,4.73189,4.741,4.73144,4.74092,10130000.0
2009-03-02 09:31:00,4.7383,4.74087,4.72998,4.73415,15400000.0
2009-03-02 09:32:00,4.73731,4.74122,4.73295,4.74122,12750000.0
2009-03-02 09:33:00,4.74067,4.74087,4.73728,4.73728,5250000.0
2009-03-02 09:34:00,4.73908,4.74112,4.73141,4.74005,4880000.0
2009-03-02 09:35:00,4.74261,4.74738,4.73969,4.74738,4880000.0
2009-03-02 09:36:00,4.74399,4.74973,4.74285,4.74735,5250000.0
2009-03-02 09:37:00,4.74523,4.74523,4.73369,4.73735,7130000.0
2009-03-02 09:38:00,4.74055,4.7446,4.7329,4.73908,6000000.0
2009-03-02 09:39:00,4.74468,4.74537,4.73331,4.74058,7500000.0
2009-03-02 09:40:00,4.74759,4.74759,4.73793,4.74629,3380000.0
2009-03-02 09:41:00,4.7411,4.74617,4.7337,4.7337,7510000.0
2009-03-02 09:42:00,4.73733,4.74321,4.72903,4.73394,19890000.0
2009-03-02 09:43:00,4.74394,4.74453,4.73455,4.74054,6760000.0
2009-03-02 09:44:00,4.74409,4.74694,4.74058,4.74694,8630000.0
2009-03-02 09:45:00,4.74715,4.74715,4.73676,4.74703,6000000.0
2009-03-02 09:47:00,4.74854,4.74854,4.74192,4.74414,6000000.0
2009-03-02 09:48:00,4.74735,4.74735,4.7384,4.7384,6750000.0
2009-03-02 09:49:00,4.74821,4.74821,4.73938,4.74042,6750000.0
2009-03-02 09:50:00,4.74682,4.74947,4.7434,4.7434,5250000.0
2009-03-02 09:51:00,4.74811,4.74942,4.74016,4.74633,5250000.0
2009-03-02 09:52:00,4.74527,4.74692,4.74162,4.7449,9000000.0
2009-03-02 09:53:00,4.74749,4.75058,4.74205,4.74748,9380000.0
2009-03-02 09:54:00,4.74947,4.74947,4.73716,4.74718,9000000.0
2009-03-02 09:56:00,4.74927,4.74927,4.74273,4.74906,9000000.0
2009-03-02 09:57:00,4.7465,4.74792,4.73912,4.74367,8250000.0
2009-03-02 09:58:00,4.73833,4.74822,4.73833,4.74822,6380000.0
2009-03-02 10:00:00,4.74927,4.74927,4.7441,4.74711,4880000.0
2009-03-02 10:01:00,4.74849,4.74849,4.73506,4.74435,5250000.0
2009-03-02 10:02:00,4.74202,4.74338,4.73753,4.7417,5630000.0
2009-03-02 10:03:00,4.74101,4.74101,4.73287,4.73287,6000000.0
2009-03-02 10:04:00,4.73408,4.73589,4.72706,4.72706,5250000.0
2009-03-02 10:05:00,4.73679,4.73812,4.7277,4.7369,6380000.0
2009-03-02 10:06:00,4.73432,4.74104,4.7316,4.74025,7500000.0
2009-03-02 10:07:00,4.73978,4.74518,4.735,4.735,5250000.0
2009-03-02 10:08:00,4.74747,4.75506,4.74506,4.74906,5250000.0
2009-03-02 10:09:00,4.73551,4.74672,4.73551,4.74655,8250000.0
2009-03-02 10:10:00,4.74638,4.74964,4.74451,4.74964,4880000.0
2009-03-02 10:11:00,4.74833,4.74854,4.7414,4.7414,5260000.0
2009-03-02 10:12:00,4.74527,4.74588,4.73251,4.74196,6000000.0
2009-03-02 10:13:00,4.73789,4.7498,4.73773,4.74329,13140000.0
2009-03-02 10:14:00,4.74889,4.75221,4.74458,4.74839,9380000.0
2009-03-02 10:15:00,4.75345,4.75345,4.74146,4.74511,12010000.0
2009-03-02 10:16:00,4.74925,4.75098,4.7412,4.75098,8250000.0
2009-03-02 10:17:00,4.75234,4.75424,4.74499,4.74783,7880000.0
2009-03-02 10:18:00,4.7487,4.7513,4.74672,4.74749,4890000.0
2009-03-02 10:19:00,4.74851,4.75131,4.74694,4.74779,7500000.0
2009-03-02 10:20:00,4.75195,4.75965,4.74371,4.74868,8250000.0
2009-03-02 10:21:00,4.75088,4.76298,4.75088,4.76298,5260000.0
2009-03-02 10:22:00,4.7607,4.7718,4.7607,4.76919,8250000.0
2009-03-02 10:23:00,4.76192,4.76789,4.76192,4.76781,6380000.0
2009-03-02 10:24:00,4.76974,4.77115,4.76484,4.76484,7880000.0
2009-03-02 10:25:00,4.76522,4.77758,4.76423,4.77758,7510000.0
2009-03-02 10:26:00,4.77906,4.78041,4.7685,4.77354,6750000.0
2009-03-02 10:27:00,4.77408,4.77441,4.76855,4.77312,4880000.0
2009-03-02 10:28:00,4.77423,4.77423,4.76697,4.76951,6000000.0
2009-03-02 10:29:00,4.76261,4.77472,4.76261,4.77406,8250000.0
2009-03-02 10:30:00,4.77284,4.77284,4.76599,4.766,4880000.0
2009-03-02 10:31:00,4.76865,4.77212,4.76051,4.76851,8250000.0
2009-03-02 10:32:00,4.7673,4.774,4.76414,4.76978,6750000.0
2009-03-02 10:33:00,4.77095,4.77714,4.769,4.77179,4880000.0
2009-03-02 10:34:00,4.77722,4.77722,4.76889,4.76937,6000000.0
2009-03-02 10:35:00,4.77276,4.77339,4.76677,4.77244,5630000.0
2009-03-02 10:36:00,4.76774,4.77243,4.76362,4.76574,4880000.0
2009-03-02 10:37:00,4.77225,4.77225,4.76752,4.76812,4500000.0
2009-03-02 10:38:00,4.77248,4.77382,4.76765,4.77382,7510000.0
2009-03-02 10:39:00,4.77291,4.77291,4.76179,4.7683,6000000.0
2009-03-02 10:40:00,4.76622,4.77361,4.76367,4.76446,12760000.0
2009-03-02 10:41:00,4.7634,4.76898,4.75913,4.75987,7500000.0
2009-03-02 10:42:00,4.75941,4.76255,4.75514,4.75514,6000000.0
2009-03-02 10:43:00,4.74884,4.75887,4.74884,4.75359,5250000.0
2009-03-02 10:44:00,4.75611,4.75686,4.74887,4.74887,12010000.0
2009-03-02 10:45:00,4.75482,4.75622,4.74576,4.75359,6380000.0
2009-03-02 10:46:00,4.75342,4.75342,4.74236,4.7517,8250000.0
2009-03-02 10:47:00,4.75201,4.75349,4.74829,4.75278,6000000.0
2009-03-02 10:48:00,4.74263,4.75336,4.74263,4.75336,8250000.0
2009-03-02 10:49:00,4.74715,4.75312,4.74383,4.75259,6750000.0
2009-03-02 10:50:00,4.75273,4.75273,4.74216,4.74974,6380000.0
2009-03-02 10:51:00,4.7463,4.75069,4.74611,4.74906,6750000.0
2009-03-02 10:52:00,4.74679,4.75004,4.74459,4.7474,5630000.0
2009-03-02 10:53:00,4.74921,4.74921,4.73931,4.74839,11630000.0
2009-03-02 10:55:00,4.74623,4.74805,4.74102,4.74429,7880000.0
2009-03-02 10:56:00,4.74688,4.74719,4.73723,4.74372,6380000.0
2009-03-02 10:57:00,4.74744,4.75168,4.74531,4.75168,3380000.0
2009-03-02 10:58:00,4.74769,4.7554,4.74415,4.75133,15390000.0
2009-03-02 10:59:00,4.74199,4.75201,4.73997,4.75197,12010000.0
2009-03-02 11:00:00,4.74821,4.74936,4.73601,4.74579,10890000.0
2009-03-02 11:01:00,4.74354,4.74354,4.73674,4.73674,7880000.0
2009-03-02 11:02:00,4.74065,4.74117,4.73126,4.7321,6000000.0
2009-03-02 11:03:00,4.73158,4.73749,4.7223,4.7223,7890000.0
2009-03-02 11:04:00,4.73131,4.73131,4.72322,4.72693,8630000.0
2009-03-02 11:05:00,4.7299,4.73069,4.72059,4.73069,5630000.0
2009-03-02 11:06:00,4.73174,4.73302,4.72916,4.73302,6750000.0
2009-03-02 11:07:00,4.73251,4.73311,4.72707,4.73055,7880000.0
2009-03-02 11:08:00,4.73096,4.73209,4.72639,4.7286,7500000.0
2009-03-02 11:09:00,4.72585,4.73144,4.72585,4.73109,6750000.0
2009-03-02 11:10:00,4.72641,4.73155,4.71973,4.72566,6010000.0
2009-03-02 11:11:00,4.73378,4.73625,4.72808,4.73381,10510000.0
2009-03-02 11:12:00,4.73144,4.73214,4.72822,4.72822,7510000.0
2009-03-02 11:13:00,4.73073,4.73153,4.72939,4.72969,6000000.0
2009-03-02 11:14:00,4.72934,4.73238,4.72214,4.73144,12010000.0
2009-03-02 11:15:00,4.73141,4.74117,4.73141,4.73903,6750000.0
2009-03-02 11:16:00,4.72566,4.73582,4.72566,4.73066,4130000.0
2009-03-02 11:17:00,4.73206,4.73525,4.7264,4.7305,7500000.0
2009-03-02 11:18:00,4.73572,4.7393,4.73367,4.73921,8250000.0
2009-03-02 11:19:00,4.73856,4.74113,4.73414,4.7395,6750000.0
2009-03-02 11:20:00,4.73876,4.73946,4.73003,4.73003,5260000.0
2009-03-02 11:21:00,4.73819,4.74367,4.73819,4.74311,4510000.0
2009-03-02 11:22:00,4.73733,4.74048,4.73333,4.73333,6390000.0
2009-03-02 11:23:00,4.73401,4.74388,4.73401,4.74388,4880000.0
2009-03-02 11:24:00,4.74206,4.7457,4.73524,4.7438,5250000.0
2009-03-02 11:25:00,4.74391,4.74675,4.74048,4.74357,9380000.0
2009-03-02 11:26:00,4.73983,4.74679,4.73983,4.74581,4880000.0
2009-03-02 11:27:00,4.74121,4.74872,4.73946,4.74369,7890000.0
2009-03-02 11:28:00,4.74419,4.74657,4.73224,4.73224,5250000.0
2009-03-02 11:29:00,4.735,4.74271,4.735,4.74247,10890000.0
2009-03-02 11:30:00,4.74273,4.74344,4.73778,4.74161,7500000.0
2009-03-02 11:31:00,4.73678,4.74164,4.73445,4.73445,7880000.0
2009-03-02 11:32:00,4.73889,4.74369,4.73403,4.73549,19890000.0
2009-03-02 11:33:00,4.7415,4.74296,4.73563,4.73971,6750000.0
2009-03-02 11:34:00,4.736,4.74262,4.73214,4.73214,7880000.0
2009-03-02 11:35:00,4.73427,4.73831,4.72589,4.73155,19520000.0
2009-03-02 11:36:00,4.73861,4.74031,4.72878,4.7385,6010000.0
2009-03-02 11:37:00,4.73966,4.74037,4.73089,4.73308,5630000.0
2009-03-02 11:38:00,4.73729,4.74131,4.73624,4.73945,6380000.0
2009-03-02 11:39:00,4.73938,4.74064,4.73173,4.73977,7500000.0
2009-03-02 11:40:00,4.74062,4.75354,4.73434,4.75354,7130000.0
2009-03-02 11:41:00,4.75579,4.75579,4.74604,4.7465,4880000.0
2009-03-02 11:42:00,4.74677,4.74677,4.74081,4.74206,5630000.0
2009-03-02 11:43:00,4.74276,4.74425,4.73761,4.73761,7130000.0
2009-03-02 11:44:00,4.7455,4.75844,4.74488,4.75844,9010000.0
2009-03-02 11:45:00,4.74976,4.75595,4.73978,4.74585,6000000.0
2009-03-02 11:46:00,4.74185,4.74741,4.73794,4.74599,8250000.0
2009-03-02 11:47:00,4.74517,4.74517,4.73427,4.73427,4880000.0
2009-03-02 11:48:00,4.74422,4.74422,4.73402,4.74408,9770000.0
2009-03-02 11:49:00,4.74158,4.74503,4.73695,4.73708,8630000.0
2009-03-02 11:50:00,4.74416,4.74705,4.73345,4.74083,7500000.0
2009-03-02 11:51:00,4.74324,4.74543,4.7388,4.73974,5250000.0
2009-03-02 11:52:00,4.74356,4.74356,4.7376,4.73816,6010000.0
2009-03-02 11:53:00,4.7369,4.74391,4.73341,4.74391,5260000.0
2009-03-02 11:54:00,4.74407,4.74407,4.73934,4.74311,5250000.0
2009-03-02 11:55:00,4.73884,4.74471,4.73884,4.7392,5250000.0
2009-03-02 11:56:00,4.73905,4.74382,4.73905,4.74088,6750000.0
2009-03-02 11:57:00,4.73911,4.74352,4.73753,4.7432,11640000.0
2009-03-02 11:58:00,4.74051,4.74484,4.73338,4.73338,10140000.0
2009-03-02 11:59:00,4.74119,4.74423,4.7381,4.7435,8630000.0
2009-03-02 12:00:00,4.73653,4.7448,4.73653,4.73992,7130000.0
2009-03-02 12:01:00,4.73752,4.7416,4.73,4.7399,7510000.0
2009-03-02 12:02:00,4.73835,4.74103,4.7357,4.73991,5260000.0
2009-03-02 12:03:00,4.73997,4.7402,4.73537,4.73697,5250000.0
2009-03-02 12:04:00,4.73934,4.74024,4.73017,4.73777,6750000.0
2009-03-02 12:05:00,4.72827,4.73974,4.72827,4.73849,5250000.0
2009-03-02 12:06:00,4.73604,4.74007,4.73191,4.7383,7880000.0
2009-03-02 12:07:00,4.73949,4.73949,4.73376,4.73829,5630000.0
2009-03-02 12:08:00,4.73718,4.73932,4.73233,4.73233,6760000.0
2009-03-02 12:10:00,4.73955,4.74165,4.73211,4.73593,12770000.0
2009-03-02 12:11:00,4.73011,4.74401,4.73011,4.73189,4510000.0
2009-03-02 12:12:00,4.73165,4.73966,4.72718,4.73869,6750000.0
2009-03-02 12:13:00,4.73608,4.74301,4.73608,4.74059,8250000.0
2009-03-02 12:14:00,4.74242,4.74422,4.73226,4.74019,12750000.0
2009-03-02 12:15:00,4.74071,4.74223,4.73273,4.74044,13890000.0
2009-03-02 12:17:00,4.73469,4.74045,4.72524,4.74045,10880000.0
2009-03-02 12:18:00,4.74002,4.74064,4.73458,4.73877,13880000.0
2009-03-02 12:20:00,4.74031,4.74031,4.73284,4.73488,7500000.0
2009-03-02 12:21:00,4.74202,4.74268,4.73513,4.73513,6750000.0
2009-03-02 12:22:00,4.73814,4.74401,4.73138,4.73422,5630000.0
2009-03-02 12:23:00,4.74398,4.74912,4.74332,4.74681,5250000.0
2009-03-02 12:24:00,4.74662,4.75071,4.74177,4.74987,5630000.0
2009-03-02 12:25:00,4.74457,4.74932,4.74305,4.74784,5250000.0
2009-03-02 12:26:00,4.74652,4.74806,4.73792,4.73792,4880000.0
2009-03-02 12:27:00,4.74378,4.74626,4.7381,4.7381,7500000.0
2009-03-02 12:28:00,4.73873,4.74638,4.73666,4.73918,8250000.0
2009-03-02 12:29:00,4.73409,4.73916,4.73268,4.7379,7500000.0
2009-03-02 12:30:00,4.73998,4.73998,4.7307,4.73777,12000000.0
2009-03-02 12:31:00,4.73262,4.73831,4.72752,4.73831,8250000.0
2009-03-02 12:32:00,4.73822,4.74064,4.73498,4.73851,8250000.0
2009-03-02 12:33:00,4.73613,4.74447,4.73361,4.74213,8250000.0
2009-03-02 12:34:00,4.74221,4.74229,4.73723,4.74034,6000000.0
2009-03-02 12:35:00,4.74145,4.74272,4.73282,4.73774,6000000.0
2009-03-02 12:36:00,4.74063,4.74234,4.73212,4.74059,8250000.0
2009-03-02 12:37:00,4.73677,4.74258,4.73336,4.73682,4500000.0
2009-03-02 12:38:00,4.73287,4.74311,4.73287,4.74069,4510000.0
2009-03-02 12:41:00,4.73855,4.74185,4.73854,4.74068,6750000.0
2009-03-02 12:42:00,4.73699,4.74133,4.73491,4.73491,5250000.0
2009-03-02 12:43:00,4.74009,4.74228,4.73282,4.74218,9380000.0
2009-03-02 12:44:00,4.74233,4.74233,4.73142,4.73142,8630000.0
2009-03-02 12:45:00,4.74222,4.74294,4.73714,4.73714,4880000.0
2009-03-02 12:46:00,4.73911,4.74613,4.73607,4.73607,7500000.0
2009-03-02 12:47:00,4.73445,4.74358,4.73445,4.74119,6750000.0
2009-03-02 12:48:00,4.74489,4.74566,4.735,4.74555,5630000.0
2009-03-02 12:49:00,4.73799,4.74755,4.73799,4.74755,4510000.0
2009-03-02 12:50:00,4.74447,4.74794,4.73921,4.7462,7880000.0
2009-03-02 12:51:00,4.7468,4.75385,4.74651,4.74651,6750000.0
2009-03-02 12:52:00,4.74453,4.75207,4.74444,4.75172,8250000.0
2009-03-02 12:53:00,4.74979,4.75076,4.74245,4.74645,7510000.0
2009-03-02 12:54:00,4.74891,4.75232,4.74217,4.74761,8260000.0
2009-03-02 12:55:00,4.74661,4.74881,4.74563,4.74881,4880000.0
2009-03-02 12:56:00,4.74828,4.74828,4.73642,4.74202,6760000.0
2009-03-02 12:57:00,4.74778,4.74997,4.74273,4.74997,13130000.0
2009-03-02 12:58:00,4.74854,4.74854,4.73715,4.74269,10500000.0
2009-03-02 12:59:00,4.74676,4.74784,4.73633,4.74776,12760000.0
2009-03-02 13:00:00,4.75062,4.75143,4.74408,4.74875,5630000.0
2009-03-02 13:01:00,4.74918,4.7508,4.74482,4.74869,14250000.0
2009-03-02 13:02:00,4.74789,4.76004,4.74381,4.74913,13130000.0
2009-03-02 13:03:00,4.75511,4.75886,4.748,4.75764,11640000.0
2009-03-02 13:04:00,4.75821,4.76093,4.75093,4.76093,12380000.0
2009-03-02 13:05:00,4.76045,4.7605,4.75223,4.75501,13510000.0
2009-03-02 13:06:00,4.7522,4.76073,4.75091,4.75741,7510000.0
2009-03-02 13:07:00,4.75385,4.76054,4.75123,4.75517,7140000.0
2009-03-02 13:08:00,4.75743,4.76282,4.75108,4.75108,9010000.0
2009-03-02 13:09:00,4.76258,4.76473,4.7546,4.75708,5630000.0
2009-03-02 13:10:00,4.76011,4.76031,4.75182,4.75684,5260000.0
2009-03-02 13:11:00,4.75503,4.75926,4.75065,4.75065,5260000.0
2009-03-02 13:13:00,4.75379,4.76051,4.75379,4.75477,4880000.0
2009-03-02 13:14:00,4.76031,4.76134,4.75479,4.7567,10130000.0
2009-03-02 13:15:00,4.75969,4.75969,4.7518,4.75439,7130000.0
2009-03-02 13:16:00,4.75,4.75874,4.74918,4.7571,7500000.0
2009-03-02 13:17:00,4.76016,4.76016,4.74924,4.75115,5630000.0
2009-03-02 13:18:00,4.75306,4.75306,4.74269,4.74829,7890000.0
2009-03-02 13:19:00,4.75057,4.75218,4.73961,4.74164,6750000.0
2009-03-02 13:20:00,4.73908,4.74567,4.73531,4.74172,8640000.0
2009-03-02 13:21:00,4.74218,4.74343,4.73771,4.74206,7880000.0
2009-03-02 13:22:00,4.74014,4.74121,4.73502,4.73502,6760000.0
2009-03-02 13:23:00,4.73734,4.74097,4.73244,4.73832,5630000.0
2009-03-02 13:24:00,4.7403,4.7403,4.73008,4.73371,6000000.0
2009-03-02 13:25:00,4.74064,4.74129,4.73511,4.74065,10890000.0
2009-03-02 13:26:00,4.73441,4.73905,4.73441,4.73868,5250000.0
2009-03-02 13:27:00,4.73822,4.73899,4.7318,4.73899,7130000.0
2009-03-02 13:28:00,4.73853,4.73853,4.73225,4.73675,5250000.0
2009-03-02 13:29:00,4.72787,4.73777,4.72787,4.73699,10130000.0
2009-03-02 13:30:00,4.73385,4.7369,4.73384,4.73517,4880000.0
2009-03-02 13:31:00,4.72982,4.73477,4.7271,4.72781,6750000.0
2009-03-02 13:32:00,4.73049,4.73194,4.71681,4.72963,8640000.0
2009-03-02 13:33:00,4.7228,4.72648,4.71885,4.7203,7880000.0
2009-03-02 13:34:00,4.72492,4.72592,4.71323,4.71848,9010000.0
2009-03-02 13:35:00,4.72404,4.72404,4.71595,4.71892,10510000.0
2009-03-02 13:36:00,4.723,4.72326,4.71527,4.71527,6750000.0
2009-03-02 13:37:00,4.71276,4.71974,4.71276,4.71394,7880000.0
2009-03-02 13:38:00,4.71172,4.71721,4.71166,4.71721,5250000.0
2009-03-02 13:39:00,4.72035,4.72204,4.71639,4.7178,5630000.0
2009-03-02 13:40:00,4.72294,4.72769,4.72168,4.72456,7500000.0
2009-03-02 13:41:00,4.72414,4.72552,4.71471,4.72079,5630000.0
2009-03-02 13:42:00,4.72207,4.72335,4.71258,4.72204,4880000.0
2009-03-02 13:43:00,4.71779,4.72226,4.7175,4.72127,6000000.0
2009-03-02 13:44:00,4.72004,4.72031,4.71449,4.71858,7130000.0
2009-03-02 13:45:00,4.71594,4.71986,4.7141,4.71982,6000000.0
2009-03-02 13:46:00,4.72178,4.72268,4.71326,4.7216,8250000.0
2009-03-02 13:47:00,4.72277,4.72391,4.7147,4.72391,6000000.0
2009-03-02 13:48:00,4.71851,4.72826,4.71634,4.72826,7500000.0
2009-03-02 13:49:00,4.72658,4.73056,4.72517,4.72795,5630000.0
2009-03-02 13:50:00,4.72815,4.73188,4.72267,4.72468,6000000.0
2009-03-02 13:51:00,4.72887,4.73223,4.72118,4.72491,19520000.0
2009-03-02 13:52:00,4.72271,4.73577,4.72271,4.7298,5640000.0
2009-03-02 13:53:00,4.73508,4.73545,4.72568,4.7353,16880000.0
2009-03-02 13:54:00,4.73491,4.73491,4.72768,4.73008,7500000.0
2009-03-02 13:55:00,4.7287,4.73315,4.72178,4.72845,11260000.0
2009-03-02 13:56:00,4.72422,4.73087,4.72422,4.72455,5260000.0
2009-03-02 13:57:00,4.72351,4.72784,4.71933,4.72389,6010000.0
2009-03-02 13:58:00,4.72212,4.72385,4.71876,4.72356,4880000.0
2009-03-02 13:59:00,4.72506,4.72703,4.71661,4.72316,9380000.0
2009-03-02 14:00:00,4.72591,4.72591,4.71481,4.71481,6380000.0
2009-03-02 14:01:00,4.71854,4.72393,4.71827,4.72393,5260000.0
2009-03-02 14:02:00,4.72406,4.72406,4.71715,4.71854,6380000.0
2009-03-02 14:03:00,4.71836,4.72714,4.71836,4.72384,7510000.0
2009-03-02 14:04:00,4.72291,4.72464,4.71713,4.72158,10880000.0
2009-03-02 14:05:00,4.72439,4.72531,4.71942,4.72052,10130000.0
2009-03-02 14:06:00,4.72635,4.73109,4.72525,4.72541,4880000.0
2009-03-02 14:07:00,4.72424,4.72943,4.72279,4.72279,7880000.0
2009-03-02 14:08:00,4.7277,4.72871,4.72126,4.72703,9750000.0
2009-03-02 14:09:00,4.72608,4.73319,4.72455,4.73145,8640000.0
2009-03-02 14:10:00,4.73154,4.73154,4.72519,4.72659,5250000.0
2009-03-02 14:11:00,4.73041,4.73253,4.72389,4.72389,4880000.0
2009-03-02 14:12:00,4.73254,4.73254,4.72613,4.72942,7140000.0
2009-03-02 14:14:00,4.72967,4.73089,4.71938,4.72821,12750000.0
2009-03-02 14:15:00,4.72721,4.73365,4.72721,4.72886,10500000.0
2009-03-02 14:16:00,4.72693,4.73234,4.72663,4.73226,9000000.0
2009-03-02 14:17:00,4.73076,4.74136,4.73076,4.74067,7130000.0
2009-03-02 14:18:00,4.73921,4.74567,4.73749,4.74151,6380000.0
2009-03-02 14:19:00,4.73648,4.73824,4.72752,4.72752,7880000.0
2009-03-02 14:20:00,4.73986,4.74381,4.73652,4.74054,11260000.0
2009-03-02 14:21:00,4.73683,4.741,4.73061,4.73157,10500000.0
2009-03-02 14:22:00,4.73267,4.73977,4.72812,4.73342,12380000.0
2009-03-02 14:23:00,4.73614,4.73828,4.72917,4.73603,11250000.0
2009-03-02 14:24:00,4.73897,4.73993,4.73087,4.73758,9380000.0
2009-03-02 14:25:00,4.73608,4.73852,4.7297,4.73364,10880000.0
2009-03-02 14:26:00,4.74025,4.74289,4.73441,4.73554,6010000.0
2009-03-02 14:27:00,4.74221,4.74696,4.73528,4.74079,6380000.0
2009-03-02 14:28:00,4.7428,4.7494,4.73935,4.74336,6380000.0
2009-03-02 14:29:00,4.74691,4.74793,4.73803,4.74372,13140000.0
2009-03-02 14:30:00,4.74697,4.74697,4.73699,4.7417,9010000.0
2009-03-02 14:31:00,4.74712,4.74825,4.74323,4.74798,7500000.0
2009-03-02 14:32:00,4.7493,4.74987,4.73686,4.74479,7880000.0
2009-03-02 14:33:00,4.73923,4.74689,4.73875,4.74513,6380000.0
2009-03-02 14:34:00,4.74557,4.74907,4.73709,4.74679,7500000.0
2009-03-02 14:35:00,4.74954,4.74969,4.74043,4.74969,8630000.0
2009-03-02 14:36:00,4.74614,4.75143,4.74486,4.74486,6000000.0
2009-03-02 14:37:00,4.74172,4.74703,4.738,4.74384,7510000.0
2009-03-02 14:38:00,4.7369,4.7446,4.7369,4.74232,6760000.0
2009-03-02 14:39:00,4.74385,4.745,4.73674,4.7408,7500000.0
2009-03-02 14:40:00,4.73638,4.74947,4.73638,4.74112,7500000.0
2009-03-02 14:41:00,4.74454,4.74848,4.73289,4.74473,6760000.0
2009-03-02 14:42:00,4.74814,4.74932,4.74021,4.74378,7500000.0
2009-03-02 14:43:00,4.74507,4.74665,4.73926,4.74665,6000000.0
2009-03-02 14:44:00,4.74789,4.74789,4.73835,4.7459,7500000.0
2009-03-02 14:45:00,4.74718,4.74975,4.73778,4.74975,5250000.0
2009-03-02 14:46:00,4.74597,4.75153,4.7446,4.74592,5260000.0
2009-03-02 14:47:00,4.74604,4.75088,4.74112,4.74701,8250000.0
2009-03-02 14:48:00,4.74926,4.74986,4.74386,4.74986,4880000.0
2009-03-02 14:49:00,4.75064,4.75064,4.74796,4.74899,6380000.0
2009-03-02 14:50:00,4.74523,4.75176,4.74523,4.75154,6010000.0
2009-03-02 14:51:00,4.74935,4.75061,4.74792,4.74918,5250000.0
2009-03-02 14:52:00,4.74559,4.74905,4.73913,4.74298,8260000.0
2009-03-02 14:53:00,4.74216,4.74729,4.74216,4.74568,4880000.0
2009-03-02 14:54:00,4.73867,4.74844,4.73867,4.74763,5630000.0
2009-03-02 14:55:00,4.74725,4.748,4.74652,4.74652,6000000.0
2009-03-02 14:56:00,4.74722,4.74843,4.74316,4.74422,7130000.0
2009-03-02 14:57:00,4.74791,4.74913,4.74347,4.74563,6000000.0
2009-03-02 14:58:00,4.74901,4.75148,4.74607,4.75146,7880000.0
2009-03-02 14:59:00,4.75029,4.75215,4.74175,4.74314,12390000.0
2009-03-02 15:00:00,4.75327,4.75327,4.74814,4.75179,7880000.0
2009-03-02 15:01:00,4.75111,4.75183,4.7457,4.7457,6000000.0
2009-03-02 15:02:00,4.75144,4.75144,4.74098,4.75082,7880000.0
2009-03-02 15:03:00,4.7456,4.74983,4.73756,4.74116,7510000.0
2009-03-02 15:04:00,4.74625,4.75006,4.74042,4.74941,8260000.0
2009-03-02 15:05:00,4.74341,4.74948,4.74341,4.74909,5640000.0
2009-03-02 15:06:00,4.74601,4.74981,4.73765,4.74778,6380000.0
2009-03-02 15:07:00,4.74737,4.74868,4.73706,4.74807,6000000.0
2009-03-02 15:08:00,4.73872,4.74792,4.73872,4.74778,7510000.0
2009-03-02 15:09:00,4.74754,4.74915,4.73975,4.74886,7510000.0
2009-03-02 15:10:00,4.744,4.74942,4.74373,4.74745,7880000.0
2009-03-02 15:11:00,4.74355,4.74829,4.74236,4.74614,10500000.0
2009-03-02 15:12:00,4.74744,4.74744,4.73751,4.74691,8250000.0
2009-03-02 15:13:00,4.74401,4.74653,4.73647,4.73647,14630000.0
2009-03-02 15:14:00,4.74636,4.747,4.73737,4.74478,14260000.0
2009-03-02 15:15:00,4.74183,4.74833,4.73809,4.74667,7510000.0
2009-03-02 15:16:00,4.73469,4.74681,4.73469,4.74543,7500000.0
2009-03-02 15:17:00,4.74653,4.74975,4.74066,4.74432,8250000.0
2009-03-02 15:18:00,4.74973,4.75071,4.74149,4.7463,5640000.0
2009-03-02 15:20:00,4.74404,4.75138,4.74199,4.74992,6750000.0
2009-03-02 15:22:00,4.74434,4.75012,4.74434,4.74752,7880000.0
2009-03-02 15:23:00,4.74763,4.74821,4.73843,4.748,6750000.0
2009-03-02 15:24:00,4.74627,4.74982,4.73554,4.74721,10500000.0
2009-03-02 15:25:00,4.74522,4.74694,4.74151,4.74619,6000000.0
2009-03-02 15:26:00,4.74486,4.74823,4.73701,4.73701,6760000.0
2009-03-02 15:27:00,4.7464,4.7464,4.74067,4.74537,7500000.0
2009-03-02 15:28:00,4.74524,4.74524,4.7376,4.74443,8250000.0
2009-03-02 15:29:00,4.74425,4.74892,4.73753,4.73753,19130000.0
2009-03-02 15:30:00,4.74759,4.74759,4.74026,4.74044,6380000.0
2009-03-02 15:31:00,4.7444,4.74662,4.74224,4.74567,6760000.0
2009-03-02 15:32:00,4.74435,4.74743,4.74096,4.74457,5260000.0
2009-03-02 15:33:00,4.74364,4.74665,4.7411,4.74345,7500000.0
2009-03-02 15:34:00,4.74399,4.74705,4.74095,4.74248,10880000.0
2009-03-02 15:35:00,4.74725,4.74725,4.74029,4.74626,10500000.0
2009-03-02 15:36:00,4.74629,4.74657,4.74118,4.74584,8630000.0
2009-03-02 15:37:00,4.73614,4.74502,4.73565,4.73627,7510000.0
2009-03-02 15:38:00,4.74486,4.7468,4.74459,4.7452,5250000.0
2009-03-02 15:39:00,4.74338,4.7448,4.73403,4.7448,9000000.0
2009-03-02 15:40:00,4.74457,4.74818,4.73727,4.74249,10500000.0
2009-03-02 15:41:00,4.74455,4.74455,4.73609,4.73609,6750000.0
2009-03-02 15:42:00,4.7459,4.74721,4.73685,4.7463,8250000.0
2009-03-02 15:43:00,4.7412,4.74513,4.7392,4.73973,6380000.0
2009-03-02 15:44:00,4.74214,4.74706,4.7403,4.74431,11260000.0
2009-03-02 15:45:00,4.74387,4.74709,4.74318,4.74664,7130000.0
2009-03-02 15:46:00,4.74515,4.74562,4.74152,4.74152,5250000.0
2009-03-02 15:47:00,4.74541,4.74541,4.73956,4.74398,6000000.0
2009-03-02 15:48:00,4.74492,4.74492,4.73903,4.74332,4890000.0
2009-03-02 15:49:00,4.74293,4.74293,4.73534,4.7368,9000000.0
2009-03-02 15:50:00,4.74152,4.74342,4.73743,4.74213,7880000.0
2009-03-02 15:51:00,4.7418,4.74373,4.73705,4.74138,8250000.0
2009-03-02 15:52:00,4.73443,4.74063,4.73443,4.73523,5250000.0
2009-03-02 15:53:00,4.74379,4.74609,4.73926,4.74143,8260000.0
2009-03-02 15:54:00,4.74625,4.74677,4.74025,4.74025,5630000.0
2009-03-02 15:55:00,4.74777,4.74895,4.74359,4.74762,6010000.0
2009-03-02 15:56:00,4.74553,4.75122,4.74462,4.74539,7880000.0
2009-03-02 15:57:00,4.74704,4.76027,4.74271,4.74857,20630000.0
2009-03-02 15:58:00,4.75437,4.75501,4.74996,4.75253,6380000.0
2009-03-02 15:59:00,4.74878,4.75237,4.74612,4.74851,9380000.0
2009-03-02 16:00:00,4.75349,4.75349,4.74547,4.75141,4880000.0
2009-03-02 16:01:00,4.74859,4.75343,4.74819,4.74819,8630000.0
2009-03-02 16:02:00,4.74664,4.75203,4.74664,4.74903,6380000.0
2009-03-02 16:03:00,4.75158,4.75158,4.74436,4.74853,5250000.0
2009-03-02 16:04:00,4.74438,4.74971,4.73792,4.74971,6750000.0
2009-03-02 16:05:00,4.74422,4.75113,4.74422,4.75038,5630000.0
2009-03-02 16:06:00,4.74438,4.74861,4.74258,4.74861,7880000.0
2009-03-02 16:08:00,4.75185,4.75185,4.74645,4.751,7130000.0
2009-03-02 16:09:00,4.7452,4.74963,4.7391,4.74365,6390000.0
2009-03-02 16:10:00,4.73988,4.74346,4.73872,4.74235,6380000.0
2009-03-02 16:11:00,4.74005,4.74005,4.73061,4.73809,5250000.0
2009-03-02 16:12:00,4.74222,4.74354,4.73375,4.73751,6010000.0
2009-03-02 16:13:00,4.7418,4.74356,4.73562,4.73952,5250000.0
2009-03-02 16:14:00,4.74382,4.74885,4.74146,4.74601,14250000.0
2009-03-02 16:15:00,4.74809,4.74836,4.73869,4.74675,14630000.0
2009-03-02 16:16:00,4.74148,4.74694,4.73555,4.74601,10140000.0
2009-03-02 16:17:00,4.73782,4.74779,4.73782,4.74608,4880000.0
2009-03-02 16:18:00,4.74281,4.74757,4.73861,4.74274,6000000.0
2009-03-02 16:21:00,4.74714,4.74714,4.73652,4.74289,9750000.0
2009-03-02 16:23:00,4.74737,4.74774,4.73751,4.74272,12000000.0
2009-03-02 16:24:00,4.74824,4.74824,4.73736,4.74622,7500000.0
2009-03-02 16:26:00,4.74573,4.74839,4.74185,4.74689,5630000.0
2009-03-02 16:27:00,4.74805,4.74805,4.74325,4.74781,6000000.0
2009-03-02 16:29:00,4.74792,4.75218,4.74376,4.74998,10890000.0
2009-03-02 16:30:00,4.74659,4.7512,4.74523,4.74968,4880000.0
2009-03-02 16:31:00,4.74686,4.75314,4.7407,4.74939,6000000.0
2009-03-02 16:32:00,4.74876,4.74876,4.73683,4.74188,7880000.0
2009-03-02 16:33:00,4.74933,4.75,4.73965,4.74673,7500000.0
2009-03-02 16:34:00,4.747,4.74957,4.73916,4.74764,6760000.0
2009-03-02 16:35:00,4.74798,4.75011,4.74391,4.74931,13130000.0
2009-03-02 16:37:00,4.74575,4.74851,4.74284,4.74374,6750000.0
2009-03-02 16:38:00,4.74106,4.74198,4.73739,4.73768,6380000.0
2009-03-02 16:39:00,4.73903,4.74343,4.73337,4.73337,6750000.0
2009-03-02 16:40:00,4.74227,4.74227,4.73618,4.73774,6000000.0
2009-03-02 16:41:00,4.73755,4.74492,4.73282,4.73282,9000000.0
2009-03-02 16:42:00,4.73817,4.7422,4.73474,4.7422,7880000.0
2009-03-02 16:43:00,4.73763,4.74413,4.73289,4.74248,7880000.0
2009-03-02 16:44:00,4.74236,4.74369,4.73591,4.73622,9750000.0
2009-03-02 16:45:00,4.73241,4.74165,4.73241,4.74165,5250000.0
2009-03-02 16:46:00,4.74089,4.74296,4.73636,4.73733,9760000.0
2009-03-02 16:47:00,4.74164,4.74259,4.73575,4.74259,8270000.0
2009-03-02 16:48:00,4.74306,4.74692,4.74088,4.74654,5250000.0
2009-03-02 16:49:00,4.74582,4.74685,4.7375,4.74453,5640000.0
2009-03-02 16:50:00,4.73654,4.74563,4.73654,4.74163,6000000.0
2009-03-02 16:51:00,4.73914,4.74562,4.73672,4.7406,5630000.0
2009-03-02 16:52:00,4.74311,4.74811,4.74127,4.74742,7880000.0
2009-03-02 16:53:00,4.7383,4.74799,4.7383,4.7457,4880000.0
2009-03-02 16:54:00,4.74087,4.75501,4.74087,4.75101,8630000.0
2009-03-02 16:55:00,4.74924,4.75159,4.74702,4.74844,6000000.0
2009-03-02 16:56:00,4.74966,4.74969,4.73601,4.74798,10500000.0
2009-03-02 16:57:00,4.74796,4.7498,4.74195,4.7498,4880000.0
2009-03-02 16:58:00,4.74562,4.75097,4.74562,4.74966,6010000.0
2009-03-02 16:59:00,4.749,4.749,4.74164,4.74631,10130000.0
2009-03-02 17:00:00,4.74497,4.74971,4.73862,4.73862,7500000.0
2009-03-02 17:01:00,4.74292,4.74504,4.73486,4.74201,8250000.0
2009-03-02 17:02:00,4.74282,4.7431,4.73294,4.74102,6000000.0
2009-03-02 17:03:00,4.74019,4.74188,4.72972,4.73894,7130000.0
2009-03-02 17:04:00,4.73848,4.7444,4.73826,4.74419,8250000.0
2009-03-02 17:05:00,4.73915,4.74541,4.73899,4.74526,5250000.0
2009-03-02 17:06:00,4.74053,4.74697,4.74053,4.74274,6000000.0
2009-03-02 17:07:00,4.74087,4.74825,4.74087,4.74706,7500000.0
2009-03-02 17:08:00,4.74269,4.75048,4.74269,4.749,7130000.0
2009-03-02 17:09:00,4.75025,4.75195,4.73976,4.74841,7500000.0
2009-03-02 17:10:00,4.74952,4.75156,4.74088,4.75013,5250000.0
2009-03-02 17:11:00,4.74444,4.75104,4.73937,4.75104,5250000.0
2009-03-02 17:12:00,4.74159,4.75631,4.74159,4.75266,6380000.0
2009-03-02 17:13:00,4.75345,4.75367,4.74382,4.74846,7880000.0
2009-03-02 17:14:00,4.74991,4.75623,4.74834,4.74856,7500000.0
2009-03-02 17:15:00,4.75395,4.75395,4.74582,4.75026,7500000.0
2009-03-02 17:16:00,4.75103,4.75333,4.74258,4.75173,6000000.0
2009-03-02 17:17:00,4.74381,4.7536,4.74381,4.75272,8260000.0
2009-03-02 17:18:00,4.75193,4.75193,4.7415,4.7415,4880000.0
2009-03-02 17:19:00,4.74798,4.75292,4.74366,4.74767,7500000.0
2009-03-02 17:20:00,4.74847,4.75102,4.74447,4.75085,6750000.0
2009-03-02 17:21:00,4.74792,4.75248,4.74017,4.7423,20630000.0
2009-03-02 17:22:00,4.74965,4.75084,4.74007,4.7495,7510000.0
2009-03-02 17:23:00,4.74853,4.74962,4.74305,4.74962,7510000.0
2009-03-02 17:24:00,4.74878,4.74878,4.73974,4.74388,5630000.0
2009-03-02 17:25:00,4.74504,4.74955,4.73935,4.74288,20630000.0
2009-03-02 17:26:00,4.74838,4.74838,4.74239,4.74239,8250000.0
2009-03-02 17:27:00,4.75135,4.75373,4.74223,4.74223,6380000.0
2009-03-02 17:28:00,4.74988,4.75039,4.74013,4.74879,5250000.0
2009-03-02 17:29:00,4.74291,4.7497,4.73939,4.74364,18010000.0
2009-03-02 17:30:00,4.74876,4.75274,4.74396,4.75205,7510000.0
2009-03-02 17:31:00,4.75055,4.75306,4.74568,4.7522,4880000.0
2009-03-02 17:32:00,4.75355,4.75355,4.74814,4.74842,6000000.0
2009-03-02 17:33:00,4.7504,4.75311,4.7415,4.75311,7880000.0
2009-03-02 17:34:00,4.75234,4.7527,4.73976,4.74653,7880000.0
2009-03-02 17:35:00,4.74842,4.75393,4.74339,4.74595,20640000.0
2009-03-02 17:36:00,4.75102,4.75629,4.74937,4.75094,7500000.0
2009-03-02 17:37:00,4.75019,4.757,4.74988,4.75215,8250000.0
2009-03-02 17:38:00,4.75274,4.75857,4.74836,4.75334,5630000.0
2009-03-02 17:39:00,4.75225,4.75658,4.74397,4.74875,19150000.0
2009-03-02 17:40:00,4.7568,4.7588,4.75439,4.75811,6380000.0
2009-03-02 17:41:00,4.75919,4.75998,4.75023,4.75997,6750000.0
2009-03-02 17:42:00,4.7563,4.76595,4.7563,4.76296,7880000.0
2009-03-02 17:43:00,4.75979,4.76266,4.74997,4.75962,6380000.0
2009-03-02 17:44:00,4.76149,4.76251,4.75436,4.75653,7890000.0
2009-03-02 17:45:00,4.75798,4.76022,4.75556,4.75556,6000000.0
2009-03-02 17:46:00,4.76031,4.76035,4.75504,4.75504,5250000.0
2009-03-02 17:47:00,4.75886,4.75955,4.75027,4.75027,5250000.0
2009-03-02 17:48:00,4.75832,4.76114,4.74741,4.76114,8250000.0
2009-03-02 17:49:00,4.76375,4.76719,4.76329,4.76348,6000000.0
2009-03-02 17:50:00,4.76979,4.77225,4.75997,4.7693,4880000.0
2009-03-02 17:51:00,4.7691,4.7706,4.76162,4.76162,8250000.0
2009-03-02 17:52:00,4.76562,4.77023,4.76211,4.77023,5250000.0
2009-03-02 17:53:00,4.76863,4.76913,4.75726,4.76462,6760000.0
2009-03-02 17:54:00,4.76413,4.76466,4.75767,4.76228,3750000.0
2009-03-02 17:55:00,4.76085,4.76109,4.75564,4.75564,5250000.0
2009-03-02 17:56:00,4.75828,4.76231,4.7531,4.7623,6000000.0
2009-03-02 17:57:00,4.76053,4.77095,4.75695,4.76153,20630000.0
2009-03-02 17:58:00,4.76767,4.76986,4.76091,4.7633,8250000.0
2009-03-02 17:59:00,4.7683,4.77099,4.76082,4.76595,15010000.0
2009-03-02 18:00:00,4.7704,4.77234,4.76689,4.77234,5260000.0
2009-03-02 18:01:00,4.76982,4.76982,4.76303,4.76613,8250000.0
2009-03-02 18:02:00,4.7566,4.7674,4.7566,4.76322,7500000.0
2009-03-02 18:03:00,4.76184,4.7652,4.75712,4.76036,8260000.0
2009-03-02 18:04:00,4.75584,4.76542,4.75584,4.76403,7890000.0
2009-03-02 18:05:00,4.75623,4.7663,4.75539,4.7618,7500000.0
2009-03-02 18:06:00,4.76239,4.7631,4.75713,4.75987,8250000.0
2009-03-02 18:07:00,4.76586,4.7679,4.76345,4.76737,9760000.0
2009-03-02 18:08:00,4.76698,4.76727,4.76222,4.76694,6000000.0
2009-03-02 18:10:00,4.76599,4.76599,4.7587,4.76399,8250000.0
2009-03-02 18:11:00,4.76075,4.76843,4.76075,4.76775,5250000.0
2009-03-02 18:12:00,4.76698,4.76863,4.75794,4.76013,7500000.0
2009-03-02 18:13:00,4.76332,4.76332,4.75649,4.76277,5630000.0
2009-03-02 18:14:00,4.76303,4.76303,4.75148,4.76272,11640000.0
2009-03-02 18:15:00,4.76349,4.76441,4.75866,4.76305,9000000.0
2009-03-02 18:16:00,4.75583,4.76784,4.75583,4.76526,7510000.0
2009-03-02 18:17:00,4.76354,4.76354,4.75182,4.75577,4510000.0
2009-03-02 18:18:00,4.75833,4.7643,4.75543,4.7643,9000000.0
2009-03-02 18:19:00,4.75996,4.76636,4.75996,4.76377,6750000.0
2009-03-02 18:20:00,4.76383,4.76526,4.76262,4.76382,5260000.0
2009-03-02 18:21:00,4.75994,4.76515,4.75796,4.76515,5260000.0
2009-03-02 18:22:00,4.75545,4.76501,4.75545,4.76354,6000000.0
2009-03-02 18:23:00,4.76684,4.76684,4.76119,4.7613,6750000.0
2009-03-02 18:24:00,4.76568,4.7658,4.76125,4.7658,2260000.0
2009-03-02 18:25:00,4.76127,4.76598,4.75901,4.76598,7880000.0
2009-03-02 18:28:00,4.76488,4.76849,4.76252,4.76611,4520000.0
2009-03-02 18:29:00,4.76,4.7718,4.76,4.76457,12760000.0
2009-03-02 18:30:00,4.76814,4.76949,4.7591,4.76949,7130000.0
2009-03-02 18:31:00,4.76964,4.77001,4.76004,4.76854,7900000.0
2009-03-02 18:32:00,4.7619,4.76855,4.7619,4.76855,7140000.0
2009-03-02 18:33:00,4.76157,4.76949,4.75562,4.76171,12390000.0
2009-03-02 18:34:00,4.76203,4.76893,4.75847,4.76228,6010000.0
2009-03-02 18:35:00,4.76467,4.76782,4.75786,4.75931,7880000.0
2009-03-02 18:37:00,4.76744,4.76817,4.75837,4.76735,8250000.0
2009-03-02 18:38:00,4.7616,4.76908,4.76149,4.76536,6750000.0
2009-03-02 18:39:00,4.76675,4.77277,4.76675,4.77081,8250000.0
2009-03-02 18:40:00,4.76821,4.77448,4.767,4.77262,4880000.0
2009-03-02 18:42:00,4.77168,4.77168,4.76658,4.77094,7130000.0
2009-03-02 18:43:00,4.77186,4.77199,4.76261,4.76721,10130000.0
2009-03-02 18:44:00,4.77328,4.77378,4.76061,4.77206,8260000.0
2009-03-02 18:45:00,4.7742,4.7742,4.76841,4.7689,5250000.0
2009-03-02 18:46:00,4.76913,4.77401,4.76868,4.77068,6390000.0
2009-03-02 18:47:00,4.77233,4.77769,4.76727,4.77682,9390000.0
2009-03-02 18:48:00,4.77155,4.77345,4.76423,4.76423,6000000.0
2009-03-02 18:49:00,4.76744,4.7724,4.76215,4.76215,6380000.0
2009-03-02 18:50:00,4.76825,4.77372,4.76825,4.77308,4510000.0
2009-03-02 18:51:00,4.77366,4.77366,4.76793,4.77223,5250000.0
2009-03-02 18:52:00,4.77045,4.77232,4.77002,4.77232,5250000.0
2009-03-02 18:53:00,4.76521,4.7725,4.76229,4.7724,12750000.0
2009-03-02 18:54:00,4.77153,4.77182,4.76164,4.76164,5250000.0
2009-03-02 18:55:00,4.76709,4.77069,4.76555,4.76629,3000000.0
2009-03-02 18:56:00,4.76107,4.77043,4.76107,4.76981,7500000.0
2009-03-02 18:57:00,4.76426,4.76959,4.76382,4.76561,6000000.0
2009-03-02 18:58:00,4.76408,4.76704,4.76124,4.7641,6000000.0
2009-03-02 18:59:00,4.76267,4.76307,4.75324,4.76094,11260000.0
2009-03-02 19:00:00,4.76239,4.76262,4.75251,4.75674,4510000.0
2009-03-02 19:01:00,4.75421,4.76325,4.75421,4.75742,6000000.0
2009-03-02 19:02:00,4.75747,4.76041,4.75005,4.75005,8630000.0
2009-03-02 19:03:00,4.74936,4.75977,4.74936,4.75399,8260000.0
2009-03-02 19:04:00,4.75821,4.76131,4.75051,4.76131,10500000.0
2009-03-02 19:05:00,4.76098,4.7618,4.75242,4.76177,10130000.0
2009-03-02 19:06:00,4.75218,4.75981,4.75102,4.75981,9010000.0
2009-03-02 19:07:00,4.75964,4.75964,4.75325,4.75459,3750000.0
2009-03-02 19:08:00,4.75502,4.75909,4.74716,4.753,23260000.0
2009-03-02 19:09:00,4.75363,4.76006,4.75333,4.75887,8250000.0
2009-03-02 19:10:00,4.75414,4.75962,4.75165,4.75874,6000000.0
2009-03-02 19:11:00,4.75825,4.75883,4.75069,4.75869,6000000.0
2009-03-02 19:12:00,4.75244,4.75533,4.75244,4.75533,1500000.0
2009-03-02 19:13:00,4.75908,4.75908,4.75054,4.75809,2250000.0
2009-03-02 19:14:00,4.75116,4.75795,4.74757,4.75471,7510000.0
2009-03-02 19:15:00,4.76363,4.76363,4.75547,4.75953,6380000.0
2009-03-02 19:16:00,4.75679,4.75998,4.75579,4.7599,3380000.0
2009-03-02 19:17:00,4.76922,4.76941,4.76465,4.76941,7130000.0
2009-03-02 19:18:00,4.76701,4.76701,4.75873,4.76262,5250000.0
2009-03-02 19:19:00,4.75699,4.76305,4.75699,4.76305,4500000.0
2009-03-02 19:22:00,4.76249,4.76249,4.76225,4.76225,1500000.0
2009-03-02 19:23:00,4.75895,4.76622,4.75417,4.75627,21000000.0
2009-03-02 19:24:00,4.76136,4.76195,4.75332,4.75918,4500000.0
2009-03-02 19:25:00,4.75723,4.75847,4.75723,4.75847,1500000.0
2009-03-02 19:26:00,4.76256,4.76452,4.76256,4.76452,1500000.0
2009-03-02 19:27:00,4.75904,4.76034,4.75498,4.75732,6000000.0
2009-03-02 19:28:00,4.75825,4.76055,4.75825,4.76055,1500000.0
2009-03-02 19:30:00,4.75855,4.75855,4.75843,4.75843,1500000.0
2009-03-02 19:31:00,4.76423,4.76423,4.76423,4.76423,750000.0
2009-03-02 19:32:00,4.76605,4.76986,4.7594,4.76237,21000000.0
2009-03-02 19:34:00,4.76452,4.7687,4.75826,4.76174,21000000.0
2009-03-02 19:37:00,4.76534,4.77177,4.75752,4.76133,21000000.0
2009-03-02 19:40:00,4.76583,4.76855,4.75811,4.76128,21000000.0
2009-03-02 19:41:00,4.76424,4.76757,4.76393,4.76393,3000000.0
2009-03-02 19:42:00,4.76609,4.76742,4.76412,4.76742,3000000.0
2009-03-02 19:43:00,4.76269,4.768,4.76269,4.76434,6000000.0
2009-03-02 19:44:00,4.76378,4.76687,4.75478,4.7572,21000000.0
2009-03-02 19:45:00,4.76408,4.76984,4.76247,4.76728,5250000.0
2009-03-02 19:48:00,4.76351,4.76637,4.75628,4.75978,21000000.0
2009-03-02 19:50:00,4.76177,4.76695,4.75597,4.75853,21000000.0
2009-03-02 19:51:00,4.76335,4.7644,4.7551,4.7551,6000000.0
2009-03-02 19:53:00,4.75744,4.76705,4.75744,4.75821,7500000.0
2009-03-02 19:54:00,4.765,4.76705,4.765,4.76705,2250000.0
2009-03-02 19:55:00,4.76466,4.76866,4.75727,4.76233,21000000.0
2009-03-02 19:57:00,4.76304,4.76694,4.75639,4.76005,21000000.0
2009-03-02 20:00:00,4.76677,4.77101,4.76112,4.76352,21000000.0
2009-03-02 20:06:00,4.76594,4.76884,4.75747,4.76163,21000000.0
2009-03-02 20:15:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-02 20:20:00,4.76577,4.77001,4.76012,4.76252,21000000.0
2009-03-02 20:21:00,4.76267,4.76784,4.75871,4.7639,6750000.0
2009-03-02 20:22:00,4.76647,4.76647,4.76046,4.76046,1500000.0
2009-03-02 20:23:00,4.76553,4.76631,4.75771,4.75771,4500000.0
2009-03-02 20:24:00,4.76486,4.76486,4.75937,4.75937,3000000.0
2009-03-02 20:25:00,4.76233,4.76603,4.75619,4.76196,8250000.0
2009-03-02 20:26:00,4.76157,4.76802,4.75828,4.75828,3750000.0
2009-03-02 20:27:00,4.76277,4.76701,4.75712,4.76523,21000000.0
2009-03-02 20:29:00,4.76548,4.7718,4.76049,4.76589,21000000.0
2009-03-02 20:30:00,4.7645,4.76795,4.7645,4.76795,1500000.0
2009-03-02 20:31:00,4.77209,4.77209,4.76652,4.76652,1500000.0
2009-03-02 20:32:00,4.77298,4.77423,4.77223,4.77242,3000000.0
2009-03-02 20:33:00,4.76755,4.77239,4.76517,4.77107,5250000.0
2009-03-02 20:36:00,4.76832,4.77243,4.76247,4.76593,21000000.0
2009-03-02 20:38:00,4.76808,4.77068,4.768,4.77068,2250000.0
2009-03-02 20:39:00,4.7699,4.77495,4.76878,4.77119,5250000.0
2009-03-02 20:40:00,4.76874,4.77272,4.76874,4.77229,2250000.0
2009-03-02 20:41:00,4.77289,4.776,4.76447,4.76792,21000000.0
2009-03-02 20:42:00,4.77223,4.77223,4.77223,4.77223,750000.0
2009-03-02 20:45:00,4.77204,4.77646,4.77204,4.77646,1500000.0
2009-03-02 20:48:00,4.7707,4.77594,4.76394,4.76611,21000000.0
2009-03-02 20:50:00,4.76012,4.76982,4.76012,4.76284,7500000.0
2009-03-02 20:51:00,4.76158,4.76703,4.7598,4.76307,6000000.0
2009-03-02 20:52:00,4.76279,4.77116,4.75912,4.76171,21000000.0
2009-03-02 20:54:00,4.76731,4.77243,4.76145,4.76403,21000000.0
2009-03-02 20:55:00,4.76412,4.7699,4.7628,4.7628,3750000.0
2009-03-02 20:58:00,4.76644,4.77039,4.76418,4.77039,3750000.0
2009-03-02 20:59:00,4.76551,4.76722,4.75643,4.759,21000000.0
2009-03-02 21:00:00,4.76094,4.76122,4.75941,4.75941,2250000.0
2009-03-02 21:02:00,4.76142,4.76599,4.75379,4.75718,21000000.0
2009-03-02 21:03:00,4.75329,4.76217,4.75329,4.75758,5250000.0
2009-03-02 21:04:00,4.76397,4.76397,4.75899,4.7637,3000000.0
2009-03-02 21:05:00,4.76601,4.76601,4.76601,4.76601,750000.0
2009-03-02 21:08:00,4.76334,4.76591,4.75708,4.76028,21000000.0
2009-03-02 21:12:00,4.76416,4.76717,4.75591,4.75965,21000000.0
2009-03-02 21:15:00,4.75972,4.75972,4.75972,4.75972,750000.0
2009-03-02 21:16:00,4.75955,4.76379,4.755,4.755,6000000.0
2009-03-02 21:17:00,4.75893,4.76314,4.75009,4.75779,21000000.0
2009-03-02 21:19:00,4.7625,4.76988,4.75907,4.75907,21000000.0
2009-03-02 21:20:00,4.76431,4.76542,4.75579,4.76542,6000000.0
2009-03-02 21:21:00,4.76048,4.76398,4.76048,4.76398,2250000.0
2009-03-02 21:22:00,4.76507,4.76507,4.75485,4.75757,3750000.0
2009-03-02 21:28:00,4.7606,4.76685,4.75364,4.75646,21000000.0
2009-03-02 21:30:00,4.75657,4.76081,4.75092,4.75332,21000000.0
2009-03-02 21:35:00,4.76074,4.76488,4.75336,4.75678,21000000.0
2009-03-02 21:36:00,4.75545,4.76236,4.75545,4.76236,1500000.0
2009-03-02 21:38:00,4.76324,4.77114,4.75604,4.75705,21000000.0
2009-03-02 21:40:00,4.76026,4.76584,4.75381,4.75774,21000000.0
2009-03-02 21:42:00,4.76176,4.76659,4.7555,4.75748,21000000.0
2009-03-02 21:45:00,4.76137,4.76561,4.75572,4.75812,21000000.0
2009-03-02 21:50:00,4.76212,4.76981,4.75796,4.75892,21000000.0
2009-03-02 21:51:00,4.76091,4.76349,4.754,4.76317,6750000.0
2009-03-02 21:56:00,4.74905,4.76438,4.74905,4.75476,3750000.0
2009-03-02 21:57:00,4.76065,4.76081,4.7571,4.7602,3000000.0
2009-03-02 21:58:00,4.76102,4.7681,4.75423,4.7582,21000000.0
2009-03-02 22:00:00,4.76134,4.76391,4.75091,4.75599,21000000.0
2009-03-02 22:01:00,4.76491,4.76491,4.76313,4.76313,1500000.0
2009-03-02 22:03:00,4.76235,4.76633,4.75498,4.75764,21000000.0
2009-03-02 22:04:00,4.76773,4.76773,4.76301,4.76539,2250000.0
2009-03-02 22:06:00,4.76309,4.76652,4.75678,4.76,21000000.0
2009-03-02 22:07:00,4.76489,4.76613,4.76178,4.76613,2250000.0
2009-03-02 22:08:00,4.76668,4.76668,4.76242,4.76242,2250000.0
2009-03-02 22:09:00,4.76636,4.76636,4.76555,4.76555,1500000.0
2009-03-02 22:10:00,4.75978,4.76135,4.7542,4.76009,5250000.0
2009-03-02 22:11:00,4.75812,4.76149,4.75775,4.75775,4500000.0
2009-03-02 22:12:00,4.76078,4.76639,4.75582,4.75582,6000000.0
2009-03-02 22:13:00,4.761,4.76595,4.75604,4.76341,21000000.0
2009-03-02 22:15:00,4.76197,4.7679,4.75812,4.75812,21000000.0
2009-03-02 22:20:00,4.76138,4.76491,4.75373,4.75745,21000000.0
2009-03-02 22:21:00,4.76021,4.76259,4.75332,4.76259,6750000.0
2009-03-02 22:26:00,4.75646,4.75646,4.75628,4.75628,1500000.0
2009-03-02 22:27:00,4.76106,4.76426,4.76106,4.76426,1500000.0
2009-03-02 22:28:00,4.76181,4.76653,4.7554,4.75835,21000000.0
2009-03-02 22:30:00,4.76337,4.76761,4.75772,4.76012,21000000.0
2009-03-02 22:32:00,4.76274,4.76785,4.75777,4.75966,21000000.0
2009-03-02 22:33:00,4.76034,4.7659,4.76034,4.7612,3000000.0
2009-03-02 22:41:00,4.76153,4.7659,4.75524,4.75858,21000000.0
2009-03-02 22:42:00,4.76077,4.7609,4.76077,4.7609,1500000.0
2009-03-02 22:45:00,4.76237,4.76512,4.75486,4.75756,21000000.0
2009-03-02 23:00:00,4.76377,4.76801,4.75812,4.76052,21000000.0
2009-03-02 23:04:00,4.76112,4.76624,4.75388,4.75888,21000000.0
2009-03-02 23:11:00,4.76382,4.76382,4.75896,4.75896,1500000.0
2009-03-02 23:12:00,4.76083,4.76083,4.75467,4.75467,2250000.0
2009-03-02 23:13:00,4.75563,4.76059,4.75556,4.75835,3750000.0
2009-03-02 23:14:00,4.75788,4.76283,4.75279,4.76047,22510000.0
2009-03-02 23:15:00,4.7605,4.76516,4.75566,4.75566,6000000.0
2009-03-02 23:16:00,4.76056,4.76298,4.75936,4.76162,3000000.0
2009-03-02 23:17:00,4.76106,4.76321,4.75371,4.75371,5250000.0
2009-03-02 23:18:00,4.76271,4.76271,4.75517,4.75981,3750000.0
2009-03-02 23:19:00,4.76241,4.76241,4.76033,4.76033,1500000.0
2009-03-02 23:20:00,4.75629,4.76359,4.75629,4.76008,6000000.0
2009-03-02 23:27:00,4.75921,4.76193,4.75217,4.75561,21000000.0
2009-03-02 23:29:00,4.76206,4.76591,4.75609,4.75979,21000000.0
2009-03-02 23:30:00,4.76668,4.76668,4.76202,4.76202,1500000.0
2009-03-02 23:34:00,4.76537,4.76961,4.75972,4.76212,21000000.0
2009-03-02 23:35:00,4.76085,4.76444,4.75575,4.75784,6000000.0
2009-03-02 23:41:00,4.75793,4.76264,4.75066,4.75415,21000000.0
2009-03-02 23:45:00,4.75967,4.76391,4.75402,4.75642,21000000.0
2009-03-02 23:53:00,4.75873,4.76323,4.75036,4.75407,21000000.0
2009-03-02 23:54:00,4.75649,4.7633,4.75228,4.75493,8250000.0
2009-03-02 23:55:00,4.75527,4.76296,4.75332,4.75592,8250000.0
2009-03-03 00:00:00,4.76036,4.76394,4.75062,4.75466,21000000.0
2009-03-03 00:01:00,4.7526,4.75851,4.7526,4.75851,1500000.0
2009-03-03 00:09:00,4.75767,4.76191,4.75202,4.75442,21000000.0
2009-03-03 00:12:00,4.7591,4.7626,4.75326,4.75477,21000000.0
2009-03-03 00:13:00,4.75769,4.7629,4.75402,4.7629,3000000.0
2009-03-03 00:15:00,4.76017,4.76441,4.75452,4.75692,21000000.0
2009-03-03 00:16:00,4.75633,4.76225,4.75633,4.75847,5250000.0
2009-03-03 00:17:00,4.76037,4.76163,4.75163,4.75734,6000000.0
2009-03-03 00:19:00,4.74734,4.75413,4.74338,4.74578,21000000.0
2009-03-03 00:28:00,4.74962,4.75257,4.74271,4.74545,21000000.0
2009-03-03 00:30:00,4.75097,4.75521,4.74532,4.74772,21000000.0
2009-03-03 00:44:00,4.74782,4.75062,4.74107,4.7452,21000000.0
2009-03-03 00:45:00,4.75259,4.75331,4.75259,4.75331,1500000.0
2009-03-03 00:50:00,4.75012,4.75544,4.74633,4.74661,21000000.0
2009-03-03 00:54:00,4.74954,4.74954,4.74025,4.74153,8250000.0
2009-03-03 00:58:00,4.7529,4.7529,4.74372,4.7529,3000000.0
2009-03-03 00:59:00,4.75012,4.75542,4.74455,4.74599,21000000.0
2009-03-03 01:00:00,4.74612,4.75488,4.74612,4.75488,1500000.0
2009-03-03 01:02:00,4.75345,4.75345,4.75228,4.75228,2250000.0
2009-03-03 01:03:00,4.75362,4.75362,4.74828,4.75301,3750000.0
2009-03-03 01:04:00,4.7523,4.75524,4.7492,4.75299,7500000.0
2009-03-03 01:06:00,4.74889,4.75367,4.74803,4.74806,4500000.0
2009-03-03 01:07:00,4.75147,4.75149,4.74267,4.74267,6000000.0
2009-03-03 01:08:00,4.74871,4.75113,4.74196,4.74496,22500000.0
2009-03-03 01:09:00,4.74551,4.75634,4.74551,4.75364,5250000.0
2009-03-03 01:15:00,4.75057,4.75481,4.74492,4.74732,21000000.0
2009-03-03 01:28:00,4.74971,4.75293,4.74552,4.7496,6000000.0
2009-03-03 01:29:00,4.75101,4.75667,4.74628,4.74628,21000000.0
2009-03-03 01:30:00,4.74874,4.75278,4.7434,4.75207,3750000.0
2009-03-03 01:33:00,4.74765,4.75182,4.74125,4.74532,21000000.0
2009-03-03 01:34:00,4.74808,4.75066,4.74808,4.75066,1500000.0
2009-03-03 01:45:00,4.74955,4.75571,4.74501,4.75224,24000000.0
2009-03-03 01:50:00,4.74963,4.75208,4.73975,4.74495,21000000.0
2009-03-03 01:51:00,4.75151,4.75151,4.7478,4.7478,3750000.0
2009-03-03 01:55:00,4.74644,4.75207,4.74561,4.74561,2250000.0
2009-03-03 01:56:00,4.75203,4.7526,4.74385,4.75211,6000000.0
2009-03-03 01:57:00,4.74887,4.75311,4.74322,4.74562,21000000.0
2009-03-03 02:06:00,4.74791,4.75353,4.74264,4.74603,21000000.0
2009-03-03 02:15:00,4.75107,4.75531,4.74542,4.75353,21000000.0
2009-03-03 02:24:00,4.74952,4.752,4.74053,4.74477,21000000.0
2009-03-03 02:30:00,4.74924,4.75227,4.73936,4.74395,21000000.0
2009-03-03 02:45:00,4.75127,4.75551,4.74562,4.74802,21000000.0
2009-03-03 02:50:00,4.74967,4.75391,4.74402,4.74642,21000000.0
2009-03-03 02:51:00,4.75287,4.75418,4.74523,4.75079,5250000.0
2009-03-03 03:00:00,4.75127,4.75551,4.74562,4.74802,21000000.0
2009-03-03 03:01:00,4.75146,4.75216,4.74735,4.75216,6000000.0
2009-03-03 03:15:00,4.74927,4.75351,4.74362,4.74602,21000000.0
2009-03-03 03:16:00,4.74787,4.75215,4.74731,4.74731,3000000.0
2009-03-03 03:18:00,4.75296,4.75296,4.74339,4.75231,8250000.0
2009-03-03 03:21:00,4.74889,4.75195,4.7412,4.7445,21000000.0
2009-03-03 03:25:00,4.74743,4.75056,4.74026,4.74462,21000000.0
2009-03-03 03:30:00,4.75047,4.75471,4.74482,4.74722,21000000.0
2009-03-03 03:36:00,4.74854,4.75232,4.74131,4.74467,21000000.0
2009-03-03 03:45:00,4.75097,4.75521,4.74532,4.74772,21000000.0
2009-03-03 03:50:00,4.7504,4.75549,4.7448,4.74682,22500000.0
2009-03-03 03:51:00,4.75014,4.7515,4.74694,4.75052,5250000.0
2009-03-03 03:52:00,4.75212,4.75242,4.74854,4.74854,8250000.0
2009-03-03 03:55:00,4.74983,4.75324,4.74146,4.74553,21000000.0
2009-03-03 03:56:00,4.75291,4.75291,4.74796,4.74853,3000000.0
2009-03-03 03:59:00,4.74793,4.75114,4.74093,4.74463,24750000.0
2009-03-03 04:00:00,4.74765,4.74928,4.74233,4.74233,2250000.0
2009-03-03 04:06:00,4.74943,4.75494,4.74371,4.74558,21000000.0
2009-03-03 04:15:00,4.7502,4.75315,4.74221,4.74557,21000000.0
2009-03-03 04:29:00,4.751,4.75169,4.74297,4.75123,7140000.0
2009-03-03 04:30:00,4.74482,4.75427,4.74482,4.74905,7130000.0
2009-03-03 04:32:00,4.74813,4.75136,4.73917,4.7438,21000000.0
2009-03-03 04:35:00,4.74725,4.75289,4.74243,4.74571,21000000.0
2009-03-03 04:44:00,4.75287,4.75287,4.74098,4.7512,10140000.0
2009-03-03 04:45:00,4.74659,4.75182,4.74659,4.74976,6000000.0
2009-03-03 04:49:00,4.74589,4.74905,4.7367,4.74037,21000000.0
2009-03-03 04:50:00,4.74182,4.7516,4.74182,4.7488,6000000.0
2009-03-03 05:00:00,4.74689,4.74848,4.73753,4.74766,15750000.0
2009-03-03 05:12:00,4.74527,4.74717,4.73941,4.74291,4880000.0
2009-03-03 05:13:00,4.75005,4.75005,4.73953,4.74399,4520000.0
2009-03-03 05:14:00,4.74596,4.75091,4.73992,4.74178,19150000.0
2009-03-03 05:15:00,4.74747,4.74747,4.74263,4.74263,1500000.0
2009-03-03 05:17:00,4.74356,4.74902,4.73892,4.74305,7130000.0
2009-03-03 05:18:00,4.74854,4.74854,4.73881,4.74337,7500000.0
2009-03-03 05:19:00,4.74795,4.7491,4.73991,4.74732,5250000.0
2009-03-03 05:20:00,4.74291,4.7527,4.74108,4.7487,9750000.0
2009-03-03 05:28:00,4.75036,4.75241,4.75036,4.75241,1500000.0
2009-03-03 05:29:00,4.75174,4.75279,4.74411,4.7489,8250000.0
2009-03-03 05:30:00,4.7526,4.7526,4.74614,4.75213,17250000.0
2009-03-03 05:31:00,4.7458,4.75126,4.74481,4.74481,5250000.0
2009-03-03 05:32:00,4.75066,4.75218,4.74999,4.75218,3750000.0
2009-03-03 05:33:00,4.74893,4.75233,4.74538,4.75233,3750000.0
2009-03-03 05:34:00,4.7485,4.75442,4.7485,4.75219,3000000.0
2009-03-03 05:35:00,4.75367,4.75487,4.74872,4.75349,4500000.0
2009-03-03 05:37:00,4.74807,4.74948,4.74056,4.74455,21000000.0
2009-03-03 05:38:00,4.75069,4.75069,4.75069,4.75069,750000.0
2009-03-03 05:44:00,4.74905,4.75312,4.74309,4.74504,21000000.0
2009-03-03 05:45:00,4.75406,4.75406,4.75406,4.75406,750000.0
2009-03-03 05:56:00,4.74897,4.75468,4.74223,4.74563,21000000.0
2009-03-03 05:57:00,4.75099,4.75099,4.74472,4.74472,3000000.0
2009-03-03 06:00:00,4.75029,4.75456,4.74417,4.74675,21000000.0
2009-03-03 06:01:00,4.75231,4.75231,4.74689,4.74689,1500000.0
2009-03-03 06:07:00,4.75259,4.75259,4.74417,4.74655,8250000.0
2009-03-03 06:08:00,4.74768,4.75251,4.7411,4.74468,21000000.0
2009-03-03 06:11:00,4.74276,4.74731,4.73617,4.74016,21000000.0
2009-03-03 06:14:00,4.74374,4.74722,4.73891,4.74717,4500000.0
2009-03-03 06:15:00,4.74805,4.74805,4.73861,4.74801,6000000.0
2009-03-03 06:30:00,4.74567,4.74991,4.74002,4.74242,20630000.0
2009-03-03 06:38:00,4.74477,4.7508,4.74068,4.74099,21000000.0
2009-03-03 06:40:00,4.74521,4.74521,4.7362,4.74077,7500000.0
2009-03-03 06:41:00,4.74596,4.74659,4.73962,4.74533,7500000.0
2009-03-03 06:45:00,4.74373,4.74921,4.73962,4.74826,6380000.0
2009-03-03 06:46:00,4.74315,4.7475,4.73646,4.73951,8250000.0
2009-03-03 06:50:00,4.74346,4.74859,4.73486,4.73899,21000000.0
2009-03-03 07:00:00,4.74931,4.74931,4.74374,4.74374,7500000.0
2009-03-03 07:15:00,4.74796,4.74893,4.74172,4.74429,6000000.0
2009-03-03 07:16:00,4.74334,4.74729,4.74316,4.74623,3750000.0
2009-03-03 07:25:00,4.7442,4.7481,4.73638,4.73933,21000000.0
2009-03-03 07:29:00,4.74685,4.74738,4.74428,4.74493,5250000.0
2009-03-03 07:30:00,4.74052,4.7457,4.74052,4.74205,3750000.0
2009-03-03 07:33:00,4.74182,4.74533,4.73363,4.73733,21000000.0
2009-03-03 07:45:00,4.74397,4.74397,4.74397,4.74397,750000.0
2009-03-03 07:46:00,4.74673,4.74673,4.74522,4.74522,1500000.0
2009-03-03 07:47:00,4.74456,4.74734,4.73506,4.73825,21000000.0
2009-03-03 08:00:00,4.747,4.747,4.74077,4.74077,7500000.0
2009-03-03 08:01:00,4.74419,4.74419,4.74291,4.74291,2250000.0
2009-03-03 08:04:00,4.74016,4.7418,4.73157,4.73637,4880000.0
2009-03-03 08:05:00,4.74475,4.74475,4.73265,4.73996,6380000.0
2009-03-03 08:06:00,4.73203,4.74192,4.73203,4.74152,4880000.0
2009-03-03 08:07:00,4.73751,4.7386,4.72853,4.73781,5250000.0
2009-03-03 08:08:00,4.73118,4.73405,4.72514,4.73311,5630000.0
2009-03-03 08:10:00,4.73388,4.73388,4.72478,4.73331,5250000.0
2009-03-03 08:11:00,4.73119,4.73316,4.72604,4.73138,6760000.0
2009-03-03 08:12:00,4.7318,4.73401,4.72333,4.72925,6750000.0
2009-03-03 08:13:00,4.72749,4.73338,4.72344,4.73202,7880000.0
2009-03-03 08:14:00,4.73152,4.73158,4.72506,4.72598,9750000.0
2009-03-03 08:15:00,4.73125,4.73125,4.72588,4.72588,3000000.0
2009-03-03 08:16:00,4.72892,4.73248,4.72613,4.7319,7500000.0
2009-03-03 08:17:00,4.73075,4.73075,4.72344,4.72493,5250000.0
2009-03-03 08:18:00,4.71723,4.72656,4.71723,4.7188,7130000.0
2009-03-03 08:19:00,4.71312,4.72187,4.71312,4.72187,1500000.0
2009-03-03 08:20:00,4.71907,4.72356,4.71137,4.71546,20260000.0
2009-03-03 08:21:00,4.72336,4.7248,4.71938,4.72324,6000000.0
2009-03-03 08:23:00,4.72356,4.72373,4.71267,4.71501,4140000.0
2009-03-03 08:26:00,4.72365,4.72373,4.7144,4.72229,6000000.0
2009-03-03 08:27:00,4.72034,4.72434,4.71448,4.72272,6750000.0
2009-03-03 08:30:00,4.72452,4.72452,4.71512,4.71512,5250000.0
2009-03-03 08:31:00,4.72039,4.72471,4.71431,4.72143,6000000.0
2009-03-03 08:32:00,4.72192,4.72195,4.71252,4.71252,6380000.0
2009-03-03 08:33:00,4.71959,4.71959,4.71148,4.71148,6750000.0
2009-03-03 08:37:00,4.71744,4.7187,4.71374,4.71374,7130000.0
2009-03-03 08:38:00,4.71762,4.71773,4.71061,4.71701,6000000.0
2009-03-03 08:39:00,4.71846,4.71899,4.7136,4.7136,5250000.0
2009-03-03 08:40:00,4.71879,4.71879,4.71208,4.71776,8250000.0
2009-03-03 08:41:00,4.71756,4.71756,4.70809,4.70809,7500000.0
2009-03-03 08:42:00,4.71946,4.71946,4.71355,4.71756,8250000.0
2009-03-03 08:43:00,4.7216,4.72403,4.71183,4.71985,6750000.0
2009-03-03 08:44:00,4.71956,4.72695,4.71341,4.71341,13880000.0
2009-03-03 08:45:00,4.71702,4.7233,4.71702,4.72228,7500000.0
2009-03-03 08:52:00,4.71905,4.7243,4.71376,4.72081,20640000.0
2009-03-03 08:53:00,4.73112,4.73112,4.72057,4.72937,7130000.0
2009-03-03 08:54:00,4.72653,4.72843,4.71846,4.7225,4500000.0
2009-03-03 08:55:00,4.72778,4.73129,4.72778,4.72911,3380000.0
2009-03-03 08:56:00,4.72597,4.72715,4.71918,4.71962,6000000.0
2009-03-03 08:57:00,4.72876,4.72899,4.72162,4.72295,7130000.0
2009-03-03 08:58:00,4.73032,4.7304,4.72126,4.72694,6380000.0
2009-03-03 08:59:00,4.7272,4.72722,4.72243,4.72656,6000000.0
2009-03-03 09:00:00,4.72853,4.72853,4.72146,4.72528,6760000.0
2009-03-03 09:02:00,4.72332,4.72745,4.71642,4.72713,5630000.0
2009-03-03 09:03:00,4.7261,4.72989,4.71851,4.72582,7130000.0
2009-03-03 09:04:00,4.72216,4.72742,4.72103,4.72103,5630000.0
2009-03-03 09:05:00,4.72079,4.72349,4.71303,4.71827,6750000.0
2009-03-03 09:06:00,4.72515,4.7256,4.71267,4.71267,7500000.0
2009-03-03 09:07:00,4.71485,4.72467,4.71485,4.72397,6000000.0
2009-03-03 09:08:00,4.71952,4.72353,4.71915,4.72178,6000000.0
2009-03-03 09:09:00,4.72255,4.72385,4.71844,4.72122,7130000.0
2009-03-03 09:10:00,4.7254,4.72562,4.71637,4.72562,6750000.0
2009-03-03 09:12:00,4.72106,4.72605,4.71985,4.72455,5250000.0
2009-03-03 09:13:00,4.72395,4.72692,4.72138,4.72536,4880000.0
2009-03-03 09:14:00,4.72636,4.72819,4.71809,4.72695,9750000.0
2009-03-03 09:15:00,4.71927,4.73046,4.71927,4.72649,5260000.0
2009-03-03 09:17:00,4.72603,4.73944,4.72559,4.73944,7130000.0
2009-03-03 09:18:00,4.73117,4.74067,4.73117,4.73344,5260000.0
2009-03-03 09:19:00,4.72394,4.73416,4.72394,4.73252,7510000.0
2009-03-03 09:20:00,4.73023,4.73023,4.71782,4.72313,7500000.0
2009-03-03 09:22:00,4.73121,4.73363,4.72728,4.72992,8250000.0
2009-03-03 09:23:00,4.73107,4.7311,4.72472,4.72611,5630000.0
2009-03-03 09:25:00,4.72839,4.7343,4.72289,4.72515,19890000.0
2009-03-03 09:26:00,4.72374,4.73415,4.72242,4.73304,6750000.0
2009-03-03 09:27:00,4.73175,4.73704,4.72564,4.73201,7140000.0
2009-03-03 09:28:00,4.73373,4.73886,4.72901,4.73883,6380000.0
2009-03-03 09:29:00,4.72649,4.73521,4.72385,4.73384,11630000.0
2009-03-03 09:30:00,4.73747,4.74291,4.73695,4.7395,10500000.0
2009-03-03 09:31:00,4.7367,4.73923,4.72889,4.73288,16880000.0
2009-03-03 09:32:00,4.73729,4.73956,4.73338,4.73956,12380000.0
2009-03-03 09:33:00,4.73812,4.73812,4.73049,4.73049,4880000.0
2009-03-03 09:34:00,4.73275,4.73413,4.72314,4.73342,5250000.0
2009-03-03 09:35:00,4.73508,4.73798,4.73258,4.73798,4880000.0
2009-03-03 09:36:00,4.73174,4.73632,4.73033,4.73567,4880000.0
2009-03-03 09:37:00,4.73445,4.73738,4.72652,4.73482,7130000.0
2009-03-03 09:38:00,4.73253,4.73522,4.72428,4.72891,5630000.0
2009-03-03 09:39:00,4.73827,4.745,4.7319,4.73753,7130000.0
2009-03-03 09:40:00,4.7405,4.74207,4.73138,4.73664,7880000.0
2009-03-03 09:41:00,4.74012,4.7404,4.7301,4.73743,8250000.0
2009-03-03 09:42:00,4.73947,4.75145,4.73764,4.7388,19890000.0
2009-03-03 09:43:00,4.74298,4.74465,4.73358,4.74215,7500000.0
2009-03-03 09:44:00,4.74259,4.74589,4.73756,4.74242,8630000.0
2009-03-03 09:45:00,4.74131,4.74131,4.7304,4.74035,5630000.0
2009-03-03 09:46:00,4.741,4.74134,4.73287,4.74085,5630000.0
2009-03-03 09:47:00,4.74034,4.74034,4.7343,4.73672,6000000.0
2009-03-03 09:48:00,4.73849,4.73849,4.72802,4.72843,6010000.0
2009-03-03 09:49:00,4.73869,4.73869,4.73013,4.73174,6750000.0
2009-03-03 09:50:00,4.73746,4.7393,4.7333,4.7333,5250000.0
2009-03-03 09:52:00,4.73804,4.74116,4.73615,4.738,8260000.0
2009-03-03 09:53:00,4.73725,4.73946,4.73092,4.73689,9380000.0
2009-03-03 09:54:00,4.73874,4.73905,4.72729,4.73726,8260000.0
2009-03-03 09:55:00,4.73054,4.73709,4.73022,4.73022,6750000.0
2009-03-03 09:56:00,4.73468,4.73468,4.72586,4.73173,8260000.0
2009-03-03 09:57:00,4.72876,4.72999,4.72061,4.72572,7510000.0
2009-03-03 09:58:00,4.71874,4.72548,4.71692,4.72375,6380000.0
2009-03-03 09:59:00,4.72111,4.72111,4.70992,4.72074,8250000.0
2009-03-03 10:00:00,4.72133,4.72133,4.71216,4.71855,5250000.0
2009-03-03 10:01:00,4.71923,4.72007,4.70952,4.71809,4880000.0
2009-03-03 10:02:00,4.71694,4.72131,4.71694,4.72117,6000000.0
2009-03-03 10:03:00,4.72085,4.7222,4.71751,4.7206,5630000.0
2009-03-03 10:04:00,4.71854,4.71861,4.71083,4.71083,5250000.0
2009-03-03 10:05:00,4.72275,4.726,4.71453,4.72207,6380000.0
2009-03-03 10:06:00,4.71658,4.72229,4.71039,4.72229,6760000.0
2009-03-03 10:07:00,4.72123,4.72197,4.7123,4.7123,5250000.0
2009-03-03 10:08:00,4.7174,4.72928,4.71601,4.72672,5250000.0
2009-03-03 10:09:00,4.71627,4.72644,4.71627,4.72362,8250000.0
2009-03-03 10:10:00,4.72749,4.73349,4.72749,4.73023,4510000.0
2009-03-03 10:11:00,4.73055,4.73312,4.72616,4.73129,6000000.0
2009-03-03 10:12:00,4.73463,4.73463,4.72154,4.72933,6000000.0
2009-03-03 10:13:00,4.72082,4.73076,4.71969,4.72507,13880000.0
2009-03-03 10:14:00,4.73115,4.73139,4.72548,4.72726,9750000.0
2009-03-03 10:15:00,4.7315,4.7315,4.71976,4.72816,12750000.0
2009-03-03 10:16:00,4.73178,4.73178,4.72163,4.72982,8250000.0
2009-03-03 10:17:00,4.72845,4.72993,4.71857,4.72414,8250000.0
2009-03-03 10:18:00,4.7222,4.72952,4.7222,4.72909,8250000.0
2009-03-03 10:19:00,4.72534,4.728,4.72043,4.72043,7500000.0
2009-03-03 10:20:00,4.72488,4.72627,4.71464,4.72238,8250000.0
2009-03-03 10:21:00,4.71996,4.7264,4.71996,4.7264,5630000.0
2009-03-03 10:22:00,4.72573,4.72647,4.71606,4.72647,7510000.0
2009-03-03 10:23:00,4.72081,4.72385,4.71897,4.72279,6750000.0
2009-03-03 10:24:00,4.72313,4.72342,4.7175,4.7175,7880000.0
2009-03-03 10:25:00,4.71635,4.72206,4.71126,4.72056,8250000.0
2009-03-03 10:26:00,4.71615,4.72086,4.71096,4.71468,6010000.0
2009-03-03 10:27:00,4.71753,4.72078,4.71313,4.72078,5250000.0
2009-03-03 10:28:00,4.71966,4.72044,4.71413,4.71413,6000000.0
2009-03-03 10:29:00,4.71174,4.72056,4.71162,4.72056,7880000.0
2009-03-03 10:30:00,4.71981,4.72158,4.71525,4.71811,5250000.0
2009-03-03 10:31:00,4.72089,4.72305,4.71137,4.72243,8250000.0
2009-03-03 10:32:00,4.71627,4.7207,4.7109,4.71343,6750000.0
2009-03-03 10:33:00,4.71393,4.71999,4.71366,4.71366,5250000.0
2009-03-03 10:34:00,4.7185,4.7185,4.70991,4.71838,5260000.0
2009-03-03 10:35:00,4.71483,4.71829,4.71355,4.71806,6000000.0
2009-03-03 10:36:00,4.71299,4.72104,4.71299,4.71679,4510000.0
2009-03-03 10:37:00,4.71842,4.71928,4.71431,4.71431,4500000.0
2009-03-03 10:38:00,4.71979,4.72046,4.71526,4.72046,7880000.0
2009-03-03 10:39:00,4.71954,4.72143,4.71134,4.71657,5630000.0
2009-03-03 10:41:00,4.71504,4.72238,4.71499,4.71699,7130000.0
2009-03-03 10:42:00,4.71521,4.71987,4.71344,4.71344,5630000.0
2009-03-03 10:43:00,4.70999,4.71908,4.70999,4.71361,4510000.0
2009-03-03 10:44:00,4.71619,4.7187,4.71202,4.71259,12750000.0
2009-03-03 10:45:00,4.7196,4.7216,4.71099,4.7175,6010000.0
2009-03-03 10:46:00,4.71833,4.71833,4.71046,4.71545,8250000.0
2009-03-03 10:47:00,4.71122,4.71855,4.70994,4.71855,5630000.0
2009-03-03 10:48:00,4.71033,4.71982,4.71033,4.71982,8250000.0
2009-03-03 10:49:00,4.71535,4.72181,4.71343,4.72021,6750000.0
2009-03-03 10:50:00,4.71962,4.71962,4.70675,4.71675,6010000.0
2009-03-03 10:51:00,4.71399,4.71936,4.71396,4.71936,6750000.0
2009-03-03 10:52:00,4.71343,4.71877,4.71272,4.71428,6000000.0
2009-03-03 10:53:00,4.71677,4.71708,4.70473,4.71708,10890000.0
2009-03-03 10:54:00,4.71636,4.71667,4.71177,4.71177,9000000.0
2009-03-03 10:55:00,4.71378,4.71578,4.70871,4.71349,8250000.0
2009-03-03 10:56:00,4.71714,4.71714,4.70936,4.71207,6010000.0
2009-03-03 10:57:00,4.71763,4.7191,4.7124,4.7124,6750000.0
2009-03-03 10:58:00,4.71502,4.71945,4.70815,4.71845,15760000.0
2009-03-03 11:00:00,4.72065,4.72949,4.71098,4.72524,11630000.0
2009-03-03 11:01:00,4.71816,4.72455,4.71759,4.72051,8250000.0
2009-03-03 11:02:00,4.72663,4.72663,4.72089,4.72504,5630000.0
2009-03-03 11:03:00,4.72415,4.72681,4.71423,4.71423,7880000.0
2009-03-03 11:04:00,4.7259,4.72692,4.71866,4.72261,7880000.0
2009-03-03 11:05:00,4.72739,4.72739,4.70853,4.7182,6000000.0
2009-03-03 11:06:00,4.71637,4.72173,4.71172,4.72124,6750000.0
2009-03-03 11:07:00,4.7204,4.72073,4.71502,4.7191,6390000.0
2009-03-03 11:08:00,4.71836,4.71847,4.71266,4.71767,7500000.0
2009-03-03 11:09:00,4.7084,4.71986,4.7084,4.71845,6380000.0
2009-03-03 11:10:00,4.71394,4.72014,4.70924,4.71572,6750000.0
2009-03-03 11:11:00,4.71991,4.71991,4.70926,4.71837,9400000.0
2009-03-03 11:12:00,4.71427,4.71427,4.70783,4.70783,6400000.0
2009-03-03 11:13:00,4.71049,4.71214,4.70915,4.70974,6000000.0
2009-03-03 11:14:00,4.70926,4.71184,4.70031,4.71143,11640000.0
2009-03-03 11:15:00,4.70744,4.70802,4.70297,4.70499,6380000.0
2009-03-03 11:16:00,4.70525,4.70792,4.69845,4.7051,6750000.0
2009-03-03 11:17:00,4.70044,4.70804,4.69434,4.7046,7500000.0
2009-03-03 11:18:00,4.70872,4.70872,4.70102,4.70774,8260000.0
2009-03-03 11:19:00,4.7069,4.7069,4.6985,4.70485,6380000.0
2009-03-03 11:20:00,4.70335,4.70335,4.69321,4.69321,5630000.0
2009-03-03 11:21:00,4.69991,4.70504,4.69854,4.70438,4880000.0
2009-03-03 11:22:00,4.70406,4.70853,4.70359,4.70542,7500000.0
2009-03-03 11:23:00,4.70635,4.71397,4.70484,4.7114,4880000.0
2009-03-03 11:24:00,4.70532,4.71044,4.69782,4.71019,5250000.0
2009-03-03 11:25:00,4.70983,4.71495,4.7049,4.71038,9010000.0
2009-03-03 11:26:00,4.70963,4.71325,4.70707,4.7107,4880000.0
2009-03-03 11:27:00,4.70743,4.72189,4.70716,4.71156,7510000.0
2009-03-03 11:28:00,4.71172,4.71363,4.70366,4.70366,5250000.0
2009-03-03 11:29:00,4.70242,4.71414,4.70242,4.71378,12000000.0
2009-03-03 11:30:00,4.71551,4.71551,4.70883,4.71525,7130000.0
2009-03-03 11:31:00,4.71432,4.71989,4.71133,4.71133,7510000.0
2009-03-03 11:32:00,4.71341,4.72402,4.71185,4.7153,19890000.0
2009-03-03 11:33:00,4.72252,4.72377,4.71785,4.72377,6750000.0
2009-03-03 11:34:00,4.7169,4.72559,4.71321,4.71321,7880000.0
2009-03-03 11:35:00,4.72356,4.73001,4.72029,4.72206,19520000.0
2009-03-03 11:36:00,4.72625,4.72865,4.71744,4.72684,6750000.0
2009-03-03 11:37:00,4.72869,4.72869,4.71962,4.72312,5630000.0
2009-03-03 11:38:00,4.72447,4.73129,4.72322,4.73129,6750000.0
2009-03-03 11:39:00,4.73272,4.7338,4.72363,4.73342,6760000.0
2009-03-03 11:40:00,4.73666,4.73666,4.73044,4.73496,6760000.0
2009-03-03 11:41:00,4.73425,4.73611,4.73276,4.73423,4880000.0
2009-03-03 11:42:00,4.73546,4.73546,4.73373,4.73473,6000000.0
2009-03-03 11:43:00,4.73085,4.73645,4.72812,4.72915,7130000.0
2009-03-03 11:44:00,4.73603,4.73732,4.72777,4.73502,9380000.0
2009-03-03 11:45:00,4.72933,4.73835,4.72723,4.73429,5630000.0
2009-03-03 11:46:00,4.73206,4.73494,4.7282,4.73396,8250000.0
2009-03-03 11:47:00,4.73665,4.73665,4.7273,4.7273,5250000.0
2009-03-03 11:48:00,4.73676,4.73941,4.72874,4.73941,10510000.0
2009-03-03 11:49:00,4.73598,4.73935,4.73247,4.73389,7890000.0
2009-03-03 11:50:00,4.73793,4.73793,4.72666,4.73395,6390000.0
2009-03-03 11:51:00,4.73941,4.73941,4.73237,4.73283,4880000.0
2009-03-03 11:52:00,4.73805,4.73978,4.73385,4.73385,6380000.0
2009-03-03 11:53:00,4.73373,4.74162,4.7322,4.74127,5630000.0
2009-03-03 11:54:00,4.74246,4.74246,4.73719,4.74011,5250000.0
2009-03-03 11:55:00,4.73759,4.74288,4.73663,4.73703,4880000.0
2009-03-03 11:56:00,4.74024,4.74922,4.73925,4.74415,6750000.0
2009-03-03 11:57:00,4.74556,4.75168,4.74092,4.74521,12750000.0
2009-03-03 11:58:00,4.74214,4.74831,4.7363,4.7363,10880000.0
2009-03-03 11:59:00,4.74337,4.74783,4.73989,4.7467,8640000.0
2009-03-03 12:00:00,4.74243,4.74962,4.74232,4.74629,7500000.0
2009-03-03 12:01:00,4.74233,4.74705,4.73537,4.74609,7130000.0
2009-03-03 12:02:00,4.74959,4.75314,4.7448,4.75314,6380000.0
2009-03-03 12:03:00,4.75464,4.75464,4.74953,4.75025,4880000.0
2009-03-03 12:04:00,4.75362,4.75392,4.74259,4.74945,6380000.0
2009-03-03 12:05:00,4.74175,4.75613,4.74175,4.75081,5250000.0
2009-03-03 12:06:00,4.74729,4.75178,4.74228,4.7513,7140000.0
2009-03-03 12:07:00,4.75283,4.75303,4.7473,4.7522,6000000.0
2009-03-03 12:08:00,4.75039,4.75213,4.74501,4.74501,7500000.0
2009-03-03 12:09:00,4.75337,4.7565,4.74348,4.75434,15010000.0
2009-03-03 12:10:00,4.75457,4.75569,4.74609,4.75023,13880000.0
2009-03-03 12:11:00,4.74061,4.75387,4.74061,4.74478,4880000.0
2009-03-03 12:12:00,4.74496,4.75344,4.74172,4.75209,6750000.0
2009-03-03 12:13:00,4.74968,4.75523,4.74642,4.74807,7510000.0
2009-03-03 12:14:00,4.75401,4.75401,4.74107,4.75388,12380000.0
2009-03-03 12:15:00,4.756,4.75758,4.7461,4.75719,15000000.0
2009-03-03 12:16:00,4.75616,4.75616,4.75178,4.75296,5250000.0
2009-03-03 12:17:00,4.75068,4.75711,4.74558,4.75711,10880000.0
2009-03-03 12:18:00,4.75503,4.76476,4.75334,4.7571,13880000.0
2009-03-03 12:19:00,4.75643,4.7576,4.74483,4.75368,10500000.0
2009-03-03 12:20:00,4.7585,4.7585,4.7506,4.75186,7500000.0
2009-03-03 12:21:00,4.75722,4.75805,4.75251,4.75251,6380000.0
2009-03-03 12:22:00,4.75082,4.7556,4.74578,4.74578,6000000.0
2009-03-03 12:23:00,4.75278,4.75757,4.75099,4.75622,5250000.0
2009-03-03 12:24:00,4.75429,4.75527,4.74809,4.75527,5630000.0
2009-03-03 12:25:00,4.74914,4.75376,4.74797,4.7529,4880000.0
2009-03-03 12:26:00,4.75148,4.75298,4.74108,4.75076,5250000.0
2009-03-03 12:27:00,4.75893,4.75893,4.74907,4.75001,7130000.0
2009-03-03 12:28:00,4.75071,4.75623,4.74794,4.75336,7880000.0
2009-03-03 12:29:00,4.7502,4.75404,4.74767,4.75363,7510000.0
2009-03-03 12:30:00,4.7545,4.7545,4.74383,4.75374,10890000.0
2009-03-03 12:31:00,4.75582,4.75632,4.74772,4.75632,3750000.0
2009-03-03 12:32:00,4.75475,4.7568,4.75092,4.75426,7510000.0
2009-03-03 12:33:00,4.74653,4.75393,4.74218,4.75393,7880000.0
2009-03-03 12:34:00,4.75511,4.75527,4.74993,4.7526,5630000.0
2009-03-03 12:35:00,4.75244,4.7541,4.74421,4.75098,5630000.0
2009-03-03 12:36:00,4.75283,4.7547,4.74495,4.75294,7880000.0
2009-03-03 12:37:00,4.74973,4.75382,4.74698,4.74698,6000000.0
2009-03-03 12:38:00,4.74929,4.76335,4.74929,4.76335,5250000.0
2009-03-03 12:39:00,4.75971,4.76356,4.75498,4.7609,8250000.0
2009-03-03 12:40:00,4.7646,4.7673,4.75825,4.7673,6380000.0
2009-03-03 12:41:00,4.76383,4.76773,4.76383,4.76695,6380000.0
2009-03-03 12:42:00,4.76281,4.76507,4.7587,4.7587,4880000.0
2009-03-03 12:43:00,4.76242,4.76464,4.75635,4.75945,9750000.0
2009-03-03 12:44:00,4.75941,4.75941,4.7496,4.7496,8630000.0
2009-03-03 12:45:00,4.75894,4.76271,4.75512,4.75841,4140000.0
2009-03-03 12:46:00,4.7607,4.76184,4.75261,4.75261,6760000.0
2009-03-03 12:47:00,4.74998,4.75939,4.74998,4.75634,6750000.0
2009-03-03 12:48:00,4.75876,4.75885,4.74842,4.75885,5260000.0
2009-03-03 12:49:00,4.74689,4.75396,4.74689,4.75321,5250000.0
2009-03-03 12:50:00,4.74957,4.75231,4.74255,4.75124,8250000.0
2009-03-03 12:51:00,4.74773,4.75015,4.74331,4.74464,6750000.0
2009-03-03 12:52:00,4.74459,4.75211,4.74459,4.74946,8250000.0
2009-03-03 12:53:00,4.74936,4.75295,4.74464,4.74779,8250000.0
2009-03-03 12:54:00,4.75374,4.75846,4.74964,4.75538,8260000.0
2009-03-03 12:55:00,4.75561,4.75561,4.75145,4.75313,5250000.0
2009-03-03 12:56:00,4.75364,4.75512,4.74321,4.74591,7500000.0
2009-03-03 12:57:00,4.75066,4.75533,4.74834,4.75357,13500000.0
2009-03-03 12:58:00,4.75047,4.75063,4.73929,4.74472,9760000.0
2009-03-03 12:59:00,4.75188,4.75252,4.74046,4.75109,11650000.0
2009-03-03 13:00:00,4.75276,4.75284,4.74642,4.75108,6000000.0
2009-03-03 13:01:00,4.74931,4.75249,4.74563,4.74945,13880000.0
2009-03-03 13:02:00,4.74814,4.75133,4.74139,4.74677,13130000.0
2009-03-03 13:03:00,4.75262,4.75262,4.74191,4.75043,12750000.0
2009-03-03 13:04:00,4.74995,4.75113,4.7402,4.7511,12750000.0
2009-03-03 13:05:00,4.75495,4.75733,4.7497,4.7497,13510000.0
2009-03-03 13:06:00,4.74587,4.75375,4.74336,4.75177,7130000.0
2009-03-03 13:07:00,4.75051,4.75522,4.74326,4.75038,7880000.0
2009-03-03 13:08:00,4.75345,4.75701,4.74569,4.74569,9750000.0
2009-03-03 13:09:00,4.7533,4.7533,4.74403,4.74862,5630000.0
2009-03-03 13:10:00,4.75269,4.75269,4.74317,4.7489,5630000.0
2009-03-03 13:11:00,4.75026,4.75717,4.74727,4.74727,5630000.0
2009-03-03 13:12:00,4.75244,4.75446,4.74522,4.75307,6750000.0
2009-03-03 13:13:00,4.75112,4.75413,4.74778,4.74778,4510000.0
2009-03-03 13:14:00,4.75316,4.75484,4.74798,4.75242,10500000.0
2009-03-03 13:15:00,4.75558,4.75558,4.7492,4.75049,7880000.0
2009-03-03 13:16:00,4.74392,4.75363,4.74283,4.75163,6760000.0
2009-03-03 13:17:00,4.75231,4.7533,4.7486,4.74998,6000000.0
2009-03-03 13:18:00,4.75443,4.75565,4.74396,4.75109,8630000.0
2009-03-03 13:19:00,4.75281,4.75526,4.74108,4.75092,6380000.0
2009-03-03 13:20:00,4.74876,4.75434,4.74324,4.74879,9380000.0
2009-03-03 13:21:00,4.75256,4.75659,4.7485,4.75659,7510000.0
2009-03-03 13:22:00,4.75883,4.75883,4.7529,4.7529,7500000.0
2009-03-03 13:23:00,4.75465,4.75747,4.74921,4.75529,5630000.0
2009-03-03 13:24:00,4.75606,4.75777,4.74809,4.75012,5630000.0
2009-03-03 13:25:00,4.75386,4.754,4.74664,4.7535,11630000.0
2009-03-03 13:26:00,4.74962,4.75487,4.74962,4.75487,5250000.0
2009-03-03 13:27:00,4.75498,4.75498,4.74819,4.75463,6760000.0
2009-03-03 13:28:00,4.75561,4.75561,4.74993,4.75339,5250000.0
2009-03-03 13:29:00,4.74595,4.75676,4.74595,4.75456,10130000.0
2009-03-03 13:30:00,4.7513,4.7551,4.7513,4.75477,4880000.0
2009-03-03 13:31:00,4.74914,4.7541,4.74781,4.74946,5640000.0
2009-03-03 13:32:00,4.75433,4.7569,4.74646,4.75435,8270000.0
2009-03-03 13:33:00,4.74973,4.75504,4.74344,4.74807,7880000.0
2009-03-03 13:34:00,4.75086,4.75888,4.74664,4.7544,9380000.0
2009-03-03 13:35:00,4.76221,4.76221,4.75423,4.757,10140000.0
2009-03-03 13:36:00,4.76009,4.76043,4.75566,4.75566,6010000.0
2009-03-03 13:37:00,4.75348,4.76142,4.75348,4.75427,8250000.0
2009-03-03 13:38:00,4.75509,4.75966,4.75417,4.75908,4510000.0
2009-03-03 13:39:00,4.75907,4.75907,4.75408,4.75408,6000000.0
2009-03-03 13:40:00,4.75717,4.75826,4.75095,4.75581,7130000.0
2009-03-03 13:41:00,4.75474,4.75764,4.7448,4.75253,6000000.0
2009-03-03 13:42:00,4.75612,4.75627,4.74712,4.75509,5250000.0
2009-03-03 13:43:00,4.75388,4.75877,4.75364,4.75847,6000000.0
2009-03-03 13:44:00,4.75991,4.7606,4.75409,4.75902,6760000.0
2009-03-03 13:45:00,4.75947,4.76322,4.75556,4.76132,6000000.0
2009-03-03 13:46:00,4.7618,4.76249,4.75219,4.76083,7880000.0
2009-03-03 13:47:00,4.75902,4.76046,4.7519,4.76046,5630000.0
2009-03-03 13:48:00,4.75469,4.7605,4.74985,4.75811,7500000.0
2009-03-03 13:49:00,4.75608,4.75896,4.7544,4.75674,6000000.0
2009-03-03 13:50:00,4.756,4.75679,4.74713,4.75,5630000.0
2009-03-03 13:51:00,4.75263,4.7569,4.74456,4.74762,19890000.0
2009-03-03 13:52:00,4.74424,4.75719,4.74424,4.75039,6380000.0
2009-03-03 13:53:00,4.75305,4.75305,4.74138,4.74594,17250000.0
2009-03-03 13:54:00,4.75371,4.75607,4.74953,4.75406,7500000.0
2009-03-03 13:55:00,4.74777,4.75198,4.74024,4.74464,11630000.0
2009-03-03 13:56:00,4.74128,4.74672,4.74128,4.74672,6000000.0
2009-03-03 13:57:00,4.74582,4.74973,4.74411,4.74926,6380000.0
2009-03-03 13:58:00,4.74999,4.75112,4.74556,4.75112,5250000.0
2009-03-03 13:59:00,4.75056,4.75124,4.74157,4.74928,9750000.0
2009-03-03 14:00:00,4.74971,4.74971,4.73554,4.73577,6750000.0
2009-03-03 14:01:00,4.74064,4.74546,4.74014,4.74546,6000000.0
2009-03-03 14:02:00,4.74474,4.74474,4.73607,4.74047,6380000.0
2009-03-03 14:03:00,4.73858,4.74499,4.73848,4.74338,8250000.0
2009-03-03 14:04:00,4.7453,4.74657,4.73721,4.74224,10510000.0
2009-03-03 14:05:00,4.74352,4.74352,4.73671,4.7375,10500000.0
2009-03-03 14:06:00,4.73636,4.74336,4.73636,4.74158,7510000.0
2009-03-03 14:07:00,4.73752,4.75006,4.73752,4.74537,7880000.0
2009-03-03 14:08:00,4.74661,4.74818,4.73943,4.74601,9010000.0
2009-03-03 14:09:00,4.74308,4.74698,4.74033,4.74541,9380000.0
2009-03-03 14:10:00,4.74726,4.74784,4.7372,4.74784,2630000.0
2009-03-03 14:11:00,4.74714,4.75333,4.74271,4.74493,5250000.0
2009-03-03 14:12:00,4.75227,4.75227,4.74405,4.74862,7510000.0
2009-03-03 14:13:00,4.74813,4.75276,4.74136,4.74681,7880000.0
2009-03-03 14:14:00,4.74926,4.74971,4.74003,4.74811,12380000.0
2009-03-03 14:15:00,4.74721,4.75275,4.74715,4.74715,10500000.0
2009-03-03 14:16:00,4.7443,4.74952,4.74338,4.74952,8260000.0
2009-03-03 14:17:00,4.74277,4.74685,4.73954,4.74685,7500000.0
2009-03-03 14:18:00,4.74775,4.74792,4.74161,4.74792,6380000.0
2009-03-03 14:19:00,4.74491,4.74563,4.73557,4.73557,7140000.0
2009-03-03 14:22:00,4.74323,4.74989,4.73893,4.74449,12750000.0
2009-03-03 14:23:00,4.74876,4.75037,4.74032,4.74714,10510000.0
2009-03-03 14:24:00,4.74845,4.74845,4.73838,4.74541,9750000.0
2009-03-03 14:25:00,4.74666,4.74829,4.73962,4.74403,10880000.0
2009-03-03 14:26:00,4.74934,4.74934,4.73807,4.74237,6380000.0
2009-03-03 14:27:00,4.74914,4.75017,4.7398,4.7453,6380000.0
2009-03-03 14:28:00,4.74711,4.75101,4.74305,4.74542,6010000.0
2009-03-03 14:29:00,4.74976,4.74976,4.73998,4.74611,13510000.0
2009-03-03 14:30:00,4.74926,4.75044,4.74096,4.74487,9750000.0
2009-03-03 14:31:00,4.74771,4.74867,4.74033,4.74754,6760000.0
2009-03-03 14:32:00,4.74991,4.75137,4.73914,4.75049,7500000.0
2009-03-03 14:33:00,4.74461,4.75191,4.74385,4.74686,6380000.0
2009-03-03 14:34:00,4.74667,4.7468,4.73765,4.74387,7130000.0
2009-03-03 14:35:00,4.74402,4.74402,4.73325,4.74347,8250000.0
2009-03-03 14:36:00,4.74131,4.74131,4.73326,4.73326,5260000.0
2009-03-03 14:37:00,4.73087,4.73615,4.72671,4.73374,7510000.0
2009-03-03 14:38:00,4.72725,4.73558,4.72506,4.73022,7500000.0
2009-03-03 14:39:00,4.73471,4.73602,4.72789,4.73241,7130000.0
2009-03-03 14:40:00,4.72877,4.74318,4.72877,4.73476,7130000.0
2009-03-03 14:41:00,4.7372,4.7372,4.72373,4.73151,7130000.0
2009-03-03 14:42:00,4.73689,4.73979,4.72795,4.73482,6760000.0
2009-03-03 14:43:00,4.73802,4.73889,4.73162,4.73816,6380000.0
2009-03-03 14:44:00,4.73776,4.73776,4.72794,4.73575,7500000.0
2009-03-03 14:45:00,4.73659,4.73878,4.72684,4.73878,4880000.0
2009-03-03 14:46:00,4.7352,4.74259,4.73493,4.73542,6000000.0
2009-03-03 14:47:00,4.73776,4.74288,4.73233,4.74111,8250000.0
2009-03-03 14:48:00,4.7436,4.74709,4.74068,4.74709,5250000.0
2009-03-03 14:49:00,4.74612,4.74618,4.7431,4.74429,6380000.0
2009-03-03 14:50:00,4.74103,4.7481,4.74103,4.7481,6750000.0
2009-03-03 14:51:00,4.74657,4.74809,4.74531,4.74672,5250000.0
2009-03-03 14:52:00,4.74343,4.74857,4.73936,4.74334,9000000.0
2009-03-03 14:53:00,4.74329,4.74804,4.74329,4.7457,4880000.0
2009-03-03 14:54:00,4.73925,4.7492,4.73925,4.74762,5630000.0
2009-03-03 14:55:00,4.74733,4.74829,4.74606,4.74606,5630000.0
2009-03-03 14:56:00,4.74421,4.74483,4.73773,4.73908,7130000.0
2009-03-03 14:57:00,4.74234,4.74497,4.74036,4.74171,5260000.0
2009-03-03 14:58:00,4.74294,4.74473,4.73878,4.74386,8250000.0
2009-03-03 14:59:00,4.74205,4.74411,4.73346,4.73516,13880000.0
2009-03-03 15:00:00,4.74565,4.74588,4.74136,4.74443,7880000.0
2009-03-03 15:01:00,4.74416,4.74423,4.73901,4.73901,5260000.0
2009-03-03 15:02:00,4.74576,4.74576,4.73592,4.74562,7880000.0
2009-03-03 15:03:00,4.74081,4.74605,4.73525,4.73886,7130000.0
2009-03-03 15:04:00,4.74449,4.74594,4.73261,4.74271,8260000.0
2009-03-03 15:05:00,4.73916,4.74609,4.73916,4.74465,6750000.0
2009-03-03 15:06:00,4.73849,4.74277,4.73033,4.74277,6380000.0
2009-03-03 15:07:00,4.74182,4.74182,4.72855,4.7391,5630000.0
2009-03-03 15:08:00,4.7305,4.73922,4.7305,4.73798,8250000.0
2009-03-03 15:09:00,4.73854,4.73854,4.72708,4.73626,7880000.0
2009-03-03 15:10:00,4.73238,4.73727,4.72893,4.73137,7140000.0
2009-03-03 15:11:00,4.72729,4.73125,4.72554,4.72799,9760000.0
2009-03-03 15:12:00,4.73029,4.73057,4.72076,4.73002,8630000.0
2009-03-03 15:13:00,4.72832,4.73163,4.7222,4.7222,15000000.0
2009-03-03 15:14:00,4.73113,4.73162,4.72168,4.7301,15010000.0
2009-03-03 15:15:00,4.72577,4.7328,4.72071,4.73105,7510000.0
2009-03-03 15:16:00,4.72098,4.73234,4.72098,4.73109,7880000.0
2009-03-03 15:17:00,4.73058,4.73058,4.72016,4.72572,7880000.0
2009-03-03 15:18:00,4.72881,4.72881,4.72003,4.7263,6380000.0
2009-03-03 15:19:00,4.7314,4.73779,4.7296,4.73388,9380000.0
2009-03-03 15:20:00,4.72826,4.73651,4.72486,4.73651,6760000.0
2009-03-03 15:21:00,4.72685,4.73711,4.72685,4.73417,8630000.0
2009-03-03 15:22:00,4.72876,4.73324,4.72785,4.73219,8250000.0
2009-03-03 15:23:00,4.73367,4.73466,4.72521,4.73466,6750000.0
2009-03-03 15:24:00,4.73268,4.73384,4.72252,4.73256,9390000.0
2009-03-03 15:25:00,4.73463,4.73463,4.7225,4.72331,6000000.0
2009-03-03 15:26:00,4.72028,4.7259,4.71394,4.71394,7500000.0
2009-03-03 15:27:00,4.72263,4.7244,4.72005,4.72365,6760000.0
2009-03-03 15:28:00,4.72439,4.72575,4.7181,4.72575,8250000.0
2009-03-03 15:29:00,4.72214,4.72475,4.71333,4.71457,18390000.0
2009-03-03 15:30:00,4.72486,4.72486,4.71482,4.71482,5260000.0
2009-03-03 15:31:00,4.71862,4.71953,4.7149,4.71894,7130000.0
2009-03-03 15:32:00,4.71682,4.7191,4.71267,4.7191,6000000.0
2009-03-03 15:33:00,4.71803,4.72116,4.71541,4.71805,7500000.0
2009-03-03 15:34:00,4.71703,4.71943,4.71025,4.71297,11250000.0
2009-03-03 15:35:00,4.71716,4.71765,4.71119,4.71765,10500000.0
2009-03-03 15:36:00,4.7183,4.71994,4.71344,4.71975,9000000.0
2009-03-03 15:37:00,4.71034,4.71991,4.70954,4.71051,8250000.0
2009-03-03 15:38:00,4.71994,4.72148,4.71966,4.72039,5250000.0
2009-03-03 15:39:00,4.72095,4.72601,4.71545,4.72434,8630000.0
2009-03-03 15:40:00,4.72471,4.72613,4.71641,4.72193,10130000.0
2009-03-03 15:41:00,4.72516,4.72629,4.71693,4.71693,6010000.0
2009-03-03 15:42:00,4.72714,4.72714,4.71687,4.7263,8250000.0
2009-03-03 15:43:00,4.72248,4.72485,4.71943,4.72059,6750000.0
2009-03-03 15:44:00,4.72292,4.72893,4.72054,4.72456,11630000.0
2009-03-03 15:45:00,4.7249,4.7261,4.72221,4.72442,6760000.0
2009-03-03 15:46:00,4.72281,4.72429,4.71946,4.71946,5250000.0
2009-03-03 15:47:00,4.7232,4.72353,4.71842,4.72312,5630000.0
2009-03-03 15:48:00,4.72515,4.72515,4.71907,4.72467,4880000.0
2009-03-03 15:49:00,4.72614,4.7262,4.71906,4.72065,9000000.0
2009-03-03 15:50:00,4.72614,4.72676,4.72039,4.72546,7500000.0
2009-03-03 15:51:00,4.72807,4.7322,4.72558,4.7322,7880000.0
2009-03-03 15:52:00,4.72618,4.73212,4.72352,4.72352,4880000.0
2009-03-03 15:53:00,4.7298,4.73087,4.7246,4.7246,8260000.0
2009-03-03 15:54:00,4.7285,4.72873,4.72209,4.72209,6000000.0
2009-03-03 15:55:00,4.72736,4.72791,4.72126,4.72527,6380000.0
2009-03-03 15:56:00,4.72141,4.72903,4.72141,4.72195,7510000.0
2009-03-03 15:57:00,4.72341,4.72776,4.71416,4.71825,19520000.0
2009-03-03 15:58:00,4.72517,4.72518,4.71924,4.72378,6750000.0
2009-03-03 15:59:00,4.72064,4.72441,4.71918,4.72006,9750000.0
2009-03-03 16:00:00,4.72643,4.72643,4.71828,4.72334,4880000.0
2009-03-03 16:01:00,4.72022,4.72444,4.71942,4.71942,8250000.0
2009-03-03 16:02:00,4.72378,4.72483,4.7193,4.72226,5630000.0
2009-03-03 16:03:00,4.72597,4.72696,4.72325,4.72635,4880000.0
2009-03-03 16:04:00,4.72454,4.73271,4.71961,4.73151,6380000.0
2009-03-03 16:05:00,4.72576,4.73356,4.72576,4.73255,5630000.0
2009-03-03 16:06:00,4.72584,4.73121,4.72409,4.72885,7880000.0
2009-03-03 16:07:00,4.72391,4.73156,4.72093,4.72713,7130000.0
2009-03-03 16:08:00,4.73211,4.73328,4.72643,4.73234,7130000.0
2009-03-03 16:09:00,4.72801,4.7344,4.72403,4.73321,7500000.0
2009-03-03 16:10:00,4.73038,4.73437,4.72841,4.73437,6750000.0
2009-03-03 16:11:00,4.73364,4.73774,4.72691,4.73579,5250000.0
2009-03-03 16:12:00,4.73683,4.73683,4.72685,4.73171,6750000.0
2009-03-03 16:13:00,4.73799,4.73799,4.72582,4.73023,4880000.0
2009-03-03 16:14:00,4.73284,4.73598,4.72878,4.73108,13880000.0
2009-03-03 16:15:00,4.73237,4.733,4.7231,4.73136,14630000.0
2009-03-03 16:16:00,4.72559,4.7317,4.71885,4.72935,11630000.0
2009-03-03 16:17:00,4.72114,4.72932,4.72114,4.7278,4880000.0
2009-03-03 16:18:00,4.72417,4.72929,4.7195,4.72388,6000000.0
2009-03-03 16:19:00,4.72992,4.73139,4.72242,4.72887,7130000.0
2009-03-03 16:20:00,4.72625,4.73397,4.7241,4.73298,9760000.0
2009-03-03 16:21:00,4.73549,4.73769,4.72747,4.73202,9380000.0
2009-03-03 16:22:00,4.73458,4.73695,4.72704,4.73597,11250000.0
2009-03-03 16:23:00,4.73259,4.73388,4.72367,4.72888,12000000.0
2009-03-03 16:24:00,4.73396,4.73561,4.726,4.73239,7500000.0
2009-03-03 16:25:00,4.73102,4.73208,4.72623,4.72862,6000000.0
2009-03-03 16:26:00,4.73043,4.73361,4.72712,4.73274,6000000.0
2009-03-03 16:27:00,4.73351,4.73351,4.72671,4.73154,5630000.0
2009-03-03 16:28:00,4.73165,4.73217,4.72647,4.73095,6380000.0
2009-03-03 16:29:00,4.73091,4.73371,4.72613,4.73319,12000000.0
2009-03-03 16:30:00,4.72919,4.73465,4.72864,4.72979,4510000.0
2009-03-03 16:31:00,4.72693,4.73038,4.71735,4.73038,5260000.0
2009-03-03 16:32:00,4.73158,4.73259,4.72079,4.72621,7500000.0
2009-03-03 16:33:00,4.73128,4.73174,4.72292,4.73029,7510000.0
2009-03-03 16:34:00,4.73247,4.73578,4.72452,4.73143,7130000.0
2009-03-03 16:35:00,4.7313,4.7361,4.72713,4.7361,12760000.0
2009-03-03 16:36:00,4.72634,4.73606,4.72634,4.72937,9380000.0
2009-03-03 16:37:00,4.73552,4.73944,4.73394,4.7387,6750000.0
2009-03-03 16:38:00,4.73992,4.74255,4.73845,4.73882,6010000.0
2009-03-03 16:39:00,4.74486,4.74708,4.73787,4.73787,6380000.0
2009-03-03 16:40:00,4.74658,4.74658,4.73774,4.73774,5630000.0
2009-03-03 16:41:00,4.7416,4.7482,4.73765,4.73765,9380000.0
2009-03-03 16:42:00,4.74323,4.74726,4.73726,4.7444,8250000.0
2009-03-03 16:43:00,4.73603,4.74359,4.7323,4.74207,8250000.0
2009-03-03 16:44:00,4.74359,4.7442,4.73639,4.73876,9380000.0
2009-03-03 16:45:00,4.73267,4.74303,4.73267,4.74303,4880000.0
2009-03-03 16:46:00,4.74344,4.74639,4.73822,4.74019,10500000.0
2009-03-03 16:47:00,4.74423,4.74662,4.73763,4.74662,9000000.0
2009-03-03 16:48:00,4.74543,4.74759,4.74124,4.74669,5250000.0
2009-03-03 16:49:00,4.74433,4.74725,4.73659,4.74339,6750000.0
2009-03-03 16:50:00,4.73611,4.7447,4.73611,4.73968,6000000.0
2009-03-03 16:51:00,4.74012,4.74872,4.73829,4.74264,5630000.0
2009-03-03 16:52:00,4.73997,4.74638,4.73976,4.74567,7880000.0
2009-03-03 16:53:00,4.73796,4.74912,4.73796,4.74396,5250000.0
2009-03-03 16:54:00,4.73855,4.75012,4.73855,4.74445,9000000.0
2009-03-03 16:55:00,4.74155,4.74657,4.73921,4.74399,6000000.0
2009-03-03 16:56:00,4.74409,4.74409,4.73069,4.74041,10500000.0
2009-03-03 16:57:00,4.74131,4.74131,4.73476,4.73833,4510000.0
2009-03-03 16:58:00,4.73443,4.73846,4.73144,4.73846,6750000.0
2009-03-03 16:59:00,4.73893,4.73898,4.73198,4.73547,9760000.0
2009-03-03 17:00:00,4.73213,4.73604,4.72653,4.72653,7500000.0
2009-03-03 17:01:00,4.73012,4.73454,4.72532,4.73278,8250000.0
2009-03-03 17:02:00,4.7353,4.7353,4.72422,4.73235,5630000.0
2009-03-03 17:03:00,4.73703,4.73841,4.72966,4.73841,8630000.0
2009-03-03 17:04:00,4.7338,4.73949,4.73362,4.73949,7510000.0
2009-03-03 17:05:00,4.73381,4.74023,4.73327,4.74023,4880000.0
2009-03-03 17:06:00,4.73219,4.73773,4.73084,4.73165,6000000.0
2009-03-03 17:07:00,4.73003,4.73337,4.7252,4.73303,7500000.0
2009-03-03 17:08:00,4.72847,4.73563,4.72847,4.73396,7130000.0
2009-03-03 17:09:00,4.73829,4.73829,4.72653,4.73526,7500000.0
2009-03-03 17:10:00,4.73462,4.73462,4.72359,4.73042,5250000.0
2009-03-03 17:11:00,4.72716,4.73247,4.72307,4.73247,5250000.0
2009-03-03 17:12:00,4.7225,4.73697,4.7225,4.7353,6380000.0
2009-03-03 17:13:00,4.73218,4.74254,4.72957,4.73525,8250000.0
2009-03-03 17:14:00,4.73716,4.7409,4.73395,4.73395,7130000.0
2009-03-03 17:15:00,4.73978,4.73978,4.72969,4.73374,6760000.0
2009-03-03 17:16:00,4.7359,4.74117,4.72928,4.73716,6000000.0
2009-03-03 17:17:00,4.72847,4.73687,4.72789,4.73641,7880000.0
2009-03-03 17:18:00,4.73731,4.73731,4.72506,4.72506,4880000.0
2009-03-03 17:19:00,4.73024,4.73476,4.72717,4.73111,7130000.0
2009-03-03 17:20:00,4.73367,4.74171,4.73202,4.73953,6380000.0
2009-03-03 17:21:00,4.7363,4.74333,4.73234,4.73416,20630000.0
2009-03-03 17:22:00,4.73991,4.74068,4.73042,4.73921,7880000.0
2009-03-03 17:23:00,4.73778,4.73778,4.73136,4.73729,7130000.0
2009-03-03 17:24:00,4.73646,4.73743,4.72958,4.7337,5630000.0
2009-03-03 17:25:00,4.735,4.73767,4.72515,4.72609,20260000.0
2009-03-03 17:26:00,4.73386,4.73533,4.72804,4.72804,7880000.0
2009-03-03 17:27:00,4.73367,4.73367,4.72385,4.72385,6000000.0
2009-03-03 17:28:00,4.73312,4.73325,4.72365,4.73263,5250000.0
2009-03-03 17:29:00,4.72621,4.73375,4.72347,4.7286,18750000.0
2009-03-03 17:30:00,4.73235,4.73408,4.72744,4.7328,7880000.0
2009-03-03 17:31:00,4.73102,4.73202,4.72494,4.729,5250000.0
2009-03-03 17:32:00,4.72822,4.72938,4.72294,4.72518,5630000.0
2009-03-03 17:33:00,4.72682,4.72886,4.71911,4.72819,8250000.0
2009-03-03 17:34:00,4.7278,4.73036,4.72193,4.72534,7880000.0
2009-03-03 17:35:00,4.72542,4.73041,4.71653,4.72267,19890000.0
2009-03-03 17:36:00,4.72443,4.73021,4.72151,4.72535,6750000.0
2009-03-03 17:37:00,4.72208,4.7293,4.72139,4.72507,8250000.0
2009-03-03 17:38:00,4.72403,4.72813,4.71812,4.72541,5630000.0
2009-03-03 17:39:00,4.72374,4.72859,4.71949,4.72253,19890000.0
2009-03-03 17:40:00,4.72795,4.73013,4.72517,4.72828,6380000.0
2009-03-03 17:41:00,4.72796,4.72926,4.71865,4.7291,6750000.0
2009-03-03 17:42:00,4.72375,4.72667,4.72143,4.72667,8250000.0
2009-03-03 17:43:00,4.72452,4.72737,4.71318,4.72165,6750000.0
2009-03-03 17:44:00,4.72331,4.72331,4.71592,4.71789,8250000.0
2009-03-03 17:45:00,4.72075,4.72657,4.72075,4.72318,5630000.0
2009-03-03 17:46:00,4.72859,4.72958,4.72395,4.72395,5250000.0
2009-03-03 17:47:00,4.72857,4.73008,4.72155,4.72155,5250000.0
2009-03-03 17:48:00,4.72941,4.73047,4.71747,4.72995,7510000.0
2009-03-03 17:49:00,4.73108,4.73108,4.72424,4.72424,4500000.0
2009-03-03 17:50:00,4.7266,4.72922,4.71937,4.72922,4510000.0
2009-03-03 17:51:00,4.72824,4.73112,4.72,4.72,8250000.0
2009-03-03 17:52:00,4.72507,4.72908,4.72102,4.72908,4880000.0
2009-03-03 17:53:00,4.72962,4.73073,4.72218,4.73058,7130000.0
2009-03-03 17:54:00,4.73005,4.73173,4.72236,4.73173,4500000.0
2009-03-03 17:55:00,4.72827,4.73063,4.72608,4.72608,4880000.0
2009-03-03 17:56:00,4.72685,4.73123,4.72211,4.73083,6000000.0
2009-03-03 17:57:00,4.72622,4.72993,4.71985,4.72375,19890000.0
2009-03-03 17:58:00,4.73082,4.73086,4.71635,4.7232,7510000.0
2009-03-03 17:59:00,4.73069,4.73309,4.72234,4.72717,15380000.0
2009-03-03 18:00:00,4.73303,4.73303,4.72686,4.73189,5260000.0
2009-03-03 18:01:00,4.73148,4.73663,4.73135,4.73239,8250000.0
2009-03-03 18:02:00,4.72422,4.73701,4.72422,4.7334,7130000.0
2009-03-03 18:03:00,4.73291,4.73734,4.73101,4.73695,8630000.0
2009-03-03 18:04:00,4.72522,4.73321,4.72249,4.73227,7150000.0
2009-03-03 18:05:00,4.72388,4.7338,4.72342,4.73208,7500000.0
2009-03-03 18:06:00,4.73276,4.73529,4.72919,4.7313,7880000.0
2009-03-03 18:07:00,4.73468,4.73877,4.73442,4.73647,10130000.0
2009-03-03 18:08:00,4.73588,4.73588,4.73018,4.73555,6000000.0
2009-03-03 18:09:00,4.73545,4.7384,4.72875,4.73238,18760000.0
2009-03-03 18:10:00,4.73811,4.73811,4.73177,4.73589,8250000.0
2009-03-03 18:11:00,4.72949,4.7398,4.72949,4.73978,6750000.0
2009-03-03 18:12:00,4.74043,4.74381,4.73294,4.73885,7130000.0
2009-03-03 18:13:00,4.74497,4.74548,4.7387,4.74482,6000000.0
2009-03-03 18:14:00,4.74603,4.74646,4.73486,4.74585,12750000.0
2009-03-03 18:15:00,4.74581,4.7488,4.74289,4.74804,9000000.0
2009-03-03 18:16:00,4.7405,4.7488,4.7405,4.74589,7880000.0
2009-03-03 18:17:00,4.74653,4.74653,4.7367,4.73871,4880000.0
2009-03-03 18:18:00,4.74114,4.74596,4.73872,4.74596,9000000.0
2009-03-03 18:19:00,4.74048,4.74526,4.73928,4.74526,6750000.0
2009-03-03 18:20:00,4.74462,4.74618,4.74241,4.74374,6000000.0
2009-03-03 18:21:00,4.74053,4.74579,4.73929,4.74498,6000000.0
2009-03-03 18:23:00,4.7417,4.74692,4.73868,4.73868,12760000.0
2009-03-03 18:24:00,4.74132,4.74621,4.74132,4.74542,3380000.0
2009-03-03 18:25:00,4.74286,4.74904,4.74074,4.74904,10510000.0
2009-03-03 18:26:00,4.74873,4.75188,4.74589,4.74961,4880000.0
2009-03-03 18:27:00,4.74773,4.74907,4.74164,4.74845,9000000.0
2009-03-03 18:28:00,4.74347,4.75019,4.74347,4.74699,5250000.0
2009-03-03 18:29:00,4.74485,4.74485,4.73258,4.74116,17640000.0
2009-03-03 18:30:00,4.74821,4.74826,4.73562,4.74826,8640000.0
2009-03-03 18:31:00,4.74754,4.75014,4.73939,4.74506,15750000.0
2009-03-03 18:32:00,4.74444,4.74923,4.74444,4.74923,3750000.0
2009-03-03 18:33:00,4.7444,4.75197,4.73726,4.74479,18000000.0
2009-03-03 18:34:00,4.74818,4.75456,4.74401,4.74951,8630000.0
2009-03-03 18:35:00,4.74902,4.75706,4.74853,4.75271,4500000.0
2009-03-03 18:36:00,4.75335,4.76195,4.75194,4.76195,4890000.0
2009-03-03 18:37:00,4.75661,4.76129,4.751,4.751,9760000.0
2009-03-03 18:38:00,4.75596,4.76666,4.75596,4.76582,6750000.0
2009-03-03 18:39:00,4.7702,4.7822,4.7702,4.77788,4880000.0
2009-03-03 18:40:00,4.77632,4.77725,4.76592,4.76981,7880000.0
2009-03-03 18:41:00,4.7669,4.7735,4.75928,4.76883,24010000.0
2009-03-03 18:42:00,4.76944,4.77861,4.76944,4.7749,9750000.0
2009-03-03 18:43:00,4.77986,4.78586,4.77371,4.77851,8250000.0
2009-03-03 18:44:00,4.78011,4.78011,4.7664,4.7684,6750000.0
2009-03-03 18:45:00,4.77343,4.77617,4.76829,4.77443,4880000.0
2009-03-03 18:46:00,4.7706,4.77153,4.76868,4.76987,3750000.0
2009-03-03 18:47:00,4.76218,4.76936,4.7578,4.76867,12380000.0
2009-03-03 18:48:00,4.77154,4.77342,4.76697,4.77039,6750000.0
2009-03-03 18:49:00,4.77535,4.77671,4.76607,4.76728,3760000.0
2009-03-03 18:50:00,4.7736,4.77418,4.76262,4.76473,4880000.0
2009-03-03 18:51:00,4.7658,4.76878,4.76558,4.76683,3380000.0
2009-03-03 18:52:00,4.76895,4.77029,4.75831,4.76659,7130000.0
2009-03-03 18:53:00,4.76289,4.77098,4.76215,4.76963,13880000.0
2009-03-03 18:54:00,4.76259,4.77364,4.76259,4.77152,3380000.0
2009-03-03 18:55:00,4.77371,4.77796,4.77171,4.77796,7130000.0
2009-03-03 18:56:00,4.77817,4.77817,4.76934,4.77478,6380000.0
2009-03-03 18:57:00,4.77868,4.77868,4.77233,4.77726,4130000.0
2009-03-03 18:58:00,4.77044,4.77167,4.7575,4.76363,5630000.0
2009-03-03 18:59:00,4.76663,4.77636,4.7633,4.77257,13510000.0
2009-03-03 19:00:00,4.77745,4.77813,4.77107,4.77194,8250000.0
2009-03-03 19:01:00,4.76699,4.77187,4.76402,4.77112,8250000.0
2009-03-03 19:02:00,4.76815,4.77062,4.76,4.76,11250000.0
2009-03-03 19:03:00,4.75643,4.77138,4.75643,4.76676,10510000.0
2009-03-03 19:04:00,4.77002,4.77002,4.75881,4.76692,10130000.0
2009-03-03 19:05:00,4.76478,4.76657,4.75631,4.75751,10880000.0
2009-03-03 19:06:00,4.76218,4.76927,4.76059,4.76856,10130000.0
2009-03-03 19:07:00,4.76274,4.76837,4.75925,4.76837,6750000.0
2009-03-03 19:08:00,4.76118,4.76385,4.75049,4.75569,25140000.0
2009-03-03 19:09:00,4.7635,4.76451,4.75943,4.75943,5630000.0
2009-03-03 19:10:00,4.76323,4.76414,4.75388,4.75388,7500000.0
2009-03-03 19:11:00,4.76349,4.76459,4.76133,4.7643,6000000.0
2009-03-03 19:12:00,4.76481,4.76481,4.75998,4.76056,3750000.0
2009-03-03 19:13:00,4.75504,4.76431,4.75438,4.76431,6000000.0
2009-03-03 19:14:00,4.7606,4.76329,4.75633,4.75988,10880000.0
2009-03-03 19:15:00,4.76425,4.76445,4.75713,4.7604,4880000.0
2009-03-03 19:16:00,4.77273,4.77273,4.76791,4.76998,3380000.0
2009-03-03 19:17:00,4.77883,4.77883,4.7688,4.76945,13510000.0
2009-03-03 19:18:00,4.76039,4.77571,4.76039,4.77253,6010000.0
2009-03-03 19:20:00,4.77206,4.77773,4.76858,4.76858,6750000.0
2009-03-03 19:21:00,4.77,4.77112,4.76083,4.76916,7500000.0
2009-03-03 19:22:00,4.7612,4.77135,4.7612,4.77041,6750000.0
2009-03-03 19:23:00,4.7733,4.77934,4.7682,4.77833,6000000.0
2009-03-03 19:24:00,4.77522,4.7763,4.76064,4.77059,6010000.0
2009-03-03 19:25:00,4.7767,4.77848,4.76774,4.77848,4130000.0
2009-03-03 19:26:00,4.77178,4.77567,4.76617,4.77567,5250000.0
2009-03-03 19:27:00,4.76767,4.77109,4.76158,4.76158,4880000.0
2009-03-03 19:28:00,4.77595,4.77595,4.76507,4.76653,9750000.0
2009-03-03 19:29:00,4.766,4.77698,4.766,4.77187,14630000.0
2009-03-03 19:30:00,4.76666,4.77137,4.76217,4.77039,5250000.0
2009-03-03 19:31:00,4.77394,4.77647,4.76907,4.77231,6000000.0
2009-03-03 19:32:00,4.76704,4.77791,4.76704,4.77791,5250000.0
2009-03-03 19:33:00,4.7799,4.77994,4.77526,4.77802,5260000.0
2009-03-03 19:34:00,4.77202,4.77231,4.76008,4.7709,5630000.0
2009-03-03 19:35:00,4.76792,4.76998,4.7602,4.7602,6000000.0
2009-03-03 19:36:00,4.76746,4.7686,4.76554,4.76804,6000000.0
2009-03-03 19:38:00,4.76511,4.77012,4.7574,4.76193,21000000.0
2009-03-03 19:40:00,4.76516,4.76905,4.75805,4.76098,21000000.0
2009-03-03 19:41:00,4.76572,4.7745,4.76572,4.773,6000000.0
2009-03-03 19:42:00,4.77451,4.77791,4.7692,4.7692,5250000.0
2009-03-03 19:43:00,4.7738,4.7738,4.77195,4.77195,1500000.0
2009-03-03 19:44:00,4.77439,4.77813,4.76713,4.76928,21000000.0
2009-03-03 19:45:00,4.77167,4.7747,4.76682,4.7726,6000000.0
2009-03-03 19:46:00,4.76696,4.77295,4.76696,4.7699,4500000.0
2009-03-03 19:48:00,4.76894,4.77332,4.76836,4.77332,2250000.0
2009-03-03 19:49:00,4.7714,4.77893,4.77016,4.77893,5250000.0
2009-03-03 19:50:00,4.7767,4.77848,4.76063,4.76612,21000000.0
2009-03-03 19:51:00,4.76574,4.77124,4.76431,4.76565,5250000.0
2009-03-03 19:52:00,4.76402,4.76402,4.76402,4.76402,750000.0
2009-03-03 19:53:00,4.77097,4.77097,4.76569,4.76569,2250000.0
2009-03-03 19:55:00,4.76495,4.7687,4.75718,4.76023,21000000.0
2009-03-03 20:00:00,4.76693,4.76873,4.75821,4.76158,21000000.0
2009-03-03 20:08:00,4.76587,4.77011,4.76022,4.76262,21000000.0
2009-03-03 20:09:00,4.76759,4.76902,4.76759,4.76902,1500000.0
2009-03-03 20:11:00,4.76587,4.77201,4.76148,4.76291,21000000.0
2009-03-03 20:12:00,4.76189,4.76824,4.76189,4.76824,4500000.0
2009-03-03 20:15:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-03 20:20:00,4.76587,4.77011,4.76022,4.76262,21000000.0
2009-03-03 20:30:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-03 20:37:00,4.76916,4.76916,4.76196,4.76774,5250000.0
2009-03-03 20:38:00,4.7656,4.77113,4.7623,4.77113,5250000.0
2009-03-03 20:39:00,4.76684,4.77052,4.75902,4.7637,21000000.0
2009-03-03 20:41:00,4.7671,4.77086,4.75972,4.7638,21000000.0
2009-03-03 20:43:00,4.77132,4.77171,4.76338,4.76685,5250000.0
2009-03-03 20:44:00,4.77004,4.77169,4.76523,4.77035,6380000.0
2009-03-03 20:45:00,4.77211,4.77211,4.76628,4.76955,6750000.0
2009-03-03 20:46:00,4.76714,4.76995,4.75902,4.76372,6000000.0
2009-03-03 20:47:00,4.76233,4.77985,4.76233,4.77682,6380000.0
2009-03-03 20:48:00,4.77877,4.78232,4.7739,4.77671,4880000.0
2009-03-03 20:49:00,4.77923,4.7808,4.77342,4.7808,6000000.0
2009-03-03 20:50:00,4.77821,4.77846,4.77158,4.77598,5250000.0
2009-03-03 20:51:00,4.77105,4.77408,4.76664,4.7706,4500000.0
2009-03-03 20:52:00,4.77551,4.78106,4.77031,4.77835,6750000.0
2009-03-03 20:55:00,4.77392,4.77862,4.76755,4.77052,21000000.0
2009-03-03 21:00:00,4.77448,4.78001,4.76808,4.77138,21000000.0
2009-03-03 21:08:00,4.77518,4.77518,4.76017,4.7602,5250000.0
2009-03-03 21:09:00,4.75871,4.76693,4.75871,4.76237,6000000.0
2009-03-03 21:10:00,4.76876,4.76876,4.76491,4.76491,1500000.0
2009-03-03 21:11:00,4.76714,4.77507,4.75962,4.76231,21000000.0
2009-03-03 21:12:00,4.76683,4.76683,4.75927,4.76649,3750000.0
2009-03-03 21:14:00,4.76775,4.76775,4.76365,4.76744,2250000.0
2009-03-03 21:15:00,4.76889,4.76889,4.76889,4.76889,750000.0
2009-03-03 21:17:00,4.76692,4.77043,4.75786,4.76438,21000000.0
2009-03-03 21:18:00,4.76609,4.76846,4.76133,4.76558,6750000.0
2009-03-03 21:23:00,4.76641,4.77094,4.75874,4.76331,21000000.0
2009-03-03 21:25:00,4.76619,4.77049,4.75816,4.76227,21000000.0
2009-03-03 21:30:00,4.76867,4.77291,4.76302,4.76542,21000000.0
2009-03-03 21:32:00,4.76711,4.77019,4.76019,4.76332,21000000.0
2009-03-03 21:35:00,4.76456,4.76744,4.75647,4.7584,21000000.0
2009-03-03 21:38:00,4.76376,4.76772,4.76376,4.76758,2250000.0
2009-03-03 21:39:00,4.76529,4.7657,4.76075,4.76548,6750000.0
2009-03-03 21:40:00,4.75592,4.76599,4.75592,4.76468,6750000.0
2009-03-03 21:42:00,4.76417,4.76824,4.75578,4.76031,21000000.0
2009-03-03 21:45:00,4.76537,4.76961,4.75972,4.76212,21000000.0
2009-03-03 21:47:00,4.76252,4.76728,4.75647,4.76038,21000000.0
2009-03-03 21:54:00,4.76313,4.76752,4.75593,4.75981,21000000.0
2009-03-03 22:00:00,4.76547,4.76971,4.75982,4.76222,21000000.0
2009-03-03 22:04:00,4.76457,4.76881,4.75892,4.76132,21000000.0
2009-03-03 22:15:00,4.76607,4.77031,4.76042,4.76282,21000000.0
2009-03-03 22:23:00,4.76244,4.76768,4.75616,4.7603,21000000.0
2009-03-03 22:26:00,4.76368,4.76872,4.76257,4.76257,7500000.0
2009-03-03 22:27:00,4.77015,4.77015,4.75954,4.76005,7500000.0
2009-03-03 22:28:00,4.76597,4.76958,4.75843,4.76313,21000000.0
2009-03-03 22:30:00,4.76887,4.77311,4.76322,4.76562,21000000.0
2009-03-03 22:32:00,4.76537,4.76918,4.75849,4.76229,21000000.0
2009-03-03 22:39:00,4.76553,4.76975,4.75863,4.76234,21000000.0
2009-03-03 22:45:00,4.76767,4.77191,4.76202,4.76442,21000000.0
2009-03-03 22:49:00,4.76494,4.76905,4.75677,4.76011,21000000.0
2009-03-03 23:00:00,4.76727,4.77151,4.76162,4.76402,21000000.0
2009-03-03 23:06:00,4.76565,4.76932,4.75785,4.76082,21000000.0
2009-03-03 23:15:00,4.76687,4.77111,4.76122,4.76362,21000000.0
2009-03-03 23:18:00,4.76633,4.77154,4.76158,4.76282,21000000.0
2009-03-03 23:19:00,4.7638,4.77337,4.76152,4.7697,8250000.0
2009-03-03 23:25:00,4.76457,4.76881,4.75892,4.76132,21000000.0
2009-03-03 23:28:00,4.76382,4.76432,4.76125,4.76247,3000000.0
2009-03-03 23:29:00,4.75927,4.76277,4.75072,4.75438,21000000.0
2009-03-03 23:30:00,4.75814,4.76167,4.75803,4.76167,3000000.0
2009-03-03 23:33:00,4.75758,4.76238,4.75273,4.76236,4500000.0
2009-03-03 23:34:00,4.75553,4.7612,4.75553,4.7612,1500000.0
2009-03-03 23:35:00,4.75887,4.76311,4.75322,4.75562,21000000.0
2009-03-03 23:39:00,4.75854,4.76203,4.75102,4.75486,21000000.0
2009-03-03 23:45:00,4.76097,4.76521,4.75532,4.75772,21000000.0
2009-03-03 23:48:00,4.76147,4.76247,4.75341,4.76247,4500000.0
2009-03-03 23:49:00,4.76741,4.77087,4.76273,4.76727,7500000.0
2009-03-03 23:54:00,4.76372,4.77201,4.76073,4.76426,8250000.0
2009-03-03 23:55:00,4.76459,4.77215,4.7625,4.76348,8250000.0
2009-03-04 00:00:00,4.7629,4.76752,4.75477,4.75971,21000000.0
2009-03-04 00:08:00,4.76372,4.76817,4.75671,4.75998,21000000.0
2009-03-04 00:15:00,4.76557,4.76981,4.75992,4.76232,21000000.0
2009-03-04 00:22:00,4.76756,4.76826,4.75852,4.76718,5250000.0
2009-03-04 00:28:00,4.77709,4.77709,4.77709,4.77709,750000.0
2009-03-04 00:29:00,4.77644,4.77644,4.76631,4.76631,6000000.0
2009-03-04 00:30:00,4.76688,4.77108,4.75954,4.76181,21000000.0
2009-03-04 00:31:00,4.76323,4.76892,4.7588,4.76402,7500000.0
2009-03-04 00:32:00,4.76664,4.76664,4.75964,4.76101,5250000.0
2009-03-04 00:35:00,4.76438,4.76639,4.7565,4.76006,21000000.0
2009-03-04 00:40:00,4.7681,4.7681,4.76189,4.76357,3000000.0
2009-03-04 00:45:00,4.76616,4.76616,4.76604,4.76604,1500000.0
2009-03-04 00:55:00,4.76077,4.76251,4.75606,4.75761,8250000.0
2009-03-04 00:56:00,4.75666,4.75752,4.75526,4.75623,4500000.0
2009-03-04 01:00:00,4.75957,4.76381,4.75392,4.75632,21000000.0
2009-03-04 01:09:00,4.75475,4.7659,4.75475,4.76259,5250000.0
2009-03-04 01:15:00,4.75633,4.76172,4.74946,4.75132,21000000.0
2009-03-04 01:17:00,4.76037,4.76297,4.7519,4.75557,21000000.0
2009-03-04 01:30:00,4.76207,4.76631,4.75642,4.75882,21000000.0
2009-03-04 01:32:00,4.75598,4.76627,4.75598,4.76207,8250000.0
2009-03-04 01:33:00,4.75749,4.76261,4.75112,4.75313,21000000.0
2009-03-04 01:34:00,4.75259,4.75602,4.74862,4.74862,3000000.0
2009-03-04 01:45:00,4.75568,4.76151,4.75162,4.75402,24000000.0
2009-03-04 01:52:00,4.75423,4.75855,4.747,4.75165,21000000.0
2009-03-04 02:01:00,4.7522,4.7561,4.74436,4.74835,21000000.0
2009-03-04 02:02:00,4.7508,4.7508,4.74996,4.74996,1500000.0
2009-03-04 02:04:00,4.75093,4.754,4.7437,4.7483,21000000.0
2009-03-04 02:08:00,4.75152,4.75459,4.74443,4.74842,21000000.0
2009-03-04 02:15:00,4.75286,4.75682,4.74745,4.75448,21000000.0
2009-03-04 02:26:00,4.75201,4.75572,4.74438,4.7476,21000000.0
2009-03-04 02:30:00,4.75327,4.75751,4.74762,4.75002,21000000.0
2009-03-04 02:39:00,4.75299,4.75317,4.75114,4.75273,3750000.0
2009-03-04 02:40:00,4.7636,4.76375,4.75373,4.75373,7500000.0
2009-03-04 02:41:00,4.76043,4.76459,4.75547,4.75724,21000000.0
2009-03-04 02:43:00,4.76076,4.76475,4.75245,4.75651,21000000.0
2009-03-04 02:45:00,4.76318,4.76639,4.75456,4.75765,21000000.0
2009-03-04 02:48:00,4.76817,4.77103,4.76051,4.76429,21000000.0
2009-03-04 02:52:00,4.76831,4.77079,4.75999,4.76362,21000000.0
2009-03-04 02:53:00,4.77037,4.77037,4.76685,4.76685,1500000.0
2009-03-04 02:54:00,4.77058,4.771,4.765,4.765,5250000.0
2009-03-04 02:55:00,4.76856,4.77462,4.76413,4.76413,6000000.0
2009-03-04 02:58:00,4.7686,4.7725,4.76174,4.76594,21000000.0
2009-03-04 03:00:00,4.77097,4.77521,4.76532,4.76772,21000000.0
2009-03-04 03:02:00,4.77243,4.7762,4.7703,4.7703,5250000.0
2009-03-04 03:03:00,4.77437,4.77514,4.7685,4.7685,6380000.0
2009-03-04 03:08:00,4.77076,4.7736,4.76121,4.76121,21000000.0
2009-03-04 03:09:00,4.75838,4.76535,4.75801,4.75801,4500000.0
2009-03-04 03:10:00,4.76194,4.76498,4.76194,4.76498,2250000.0
2009-03-04 03:11:00,4.76215,4.76578,4.76047,4.76047,2250000.0
2009-03-04 03:14:00,4.76038,4.76436,4.75434,4.75824,21750000.0
2009-03-04 03:15:00,4.76163,4.76712,4.76163,4.76712,1500000.0
2009-03-04 03:19:00,4.76111,4.76383,4.75439,4.75779,25500000.0
2009-03-04 03:27:00,4.76498,4.76498,4.76025,4.76469,4500000.0
2009-03-04 03:30:00,4.76347,4.76771,4.75782,4.76022,21000000.0
2009-03-04 03:41:00,4.7613,4.76436,4.75432,4.75763,21000000.0
2009-03-04 03:45:00,4.76337,4.76761,4.75772,4.76012,21000000.0
2009-03-04 04:00:00,4.76287,4.76711,4.75722,4.75962,21000000.0
2009-03-04 04:06:00,4.76141,4.76628,4.75468,4.75806,21000000.0
2009-03-04 04:15:00,4.76377,4.76801,4.75812,4.76052,21000000.0
2009-03-04 04:30:00,4.75812,4.76757,4.75812,4.76752,4500000.0
2009-03-04 04:38:00,4.76525,4.76525,4.7554,4.76027,4880000.0
2009-03-04 04:39:00,4.75969,4.76404,4.75962,4.76237,5630000.0
2009-03-04 04:45:00,4.75947,4.76602,4.75947,4.76586,6000000.0
2009-03-04 04:46:00,4.76215,4.76807,4.76215,4.76221,2250000.0
2009-03-04 04:47:00,4.7639,4.76862,4.7621,4.7621,4500000.0
2009-03-04 04:52:00,4.76117,4.76462,4.75322,4.75746,21000000.0
2009-03-04 05:00:00,4.76529,4.76688,4.75593,4.76607,14640000.0
2009-03-04 05:03:00,4.76108,4.76417,4.75368,4.75698,21000000.0
2009-03-04 05:14:00,4.77207,4.77631,4.76642,4.76882,20260000.0
2009-03-04 05:15:00,4.77188,4.77366,4.76576,4.76576,4510000.0
2009-03-04 05:30:00,4.77669,4.7779,4.77157,4.77699,17250000.0
2009-03-04 05:37:00,4.77197,4.77529,4.76458,4.76771,21000000.0
2009-03-04 05:45:00,4.77397,4.77821,4.76832,4.77072,21000000.0
2009-03-04 06:00:00,4.77347,4.77771,4.76782,4.77022,21000000.0
2009-03-04 06:10:00,4.77043,4.77407,4.76504,4.76824,21000000.0
2009-03-04 06:11:00,4.77116,4.77712,4.76946,4.77393,6000000.0
2009-03-04 06:15:00,4.77509,4.77701,4.76712,4.77701,6000000.0
2009-03-04 06:20:00,4.77089,4.77164,4.76552,4.76908,4500000.0
2009-03-04 06:21:00,4.77419,4.77567,4.77175,4.77239,3750000.0
2009-03-04 06:22:00,4.77564,4.78346,4.77105,4.77169,21000000.0
2009-03-04 06:24:00,4.77315,4.77676,4.76587,4.77035,21000000.0
2009-03-04 06:27:00,4.77324,4.77831,4.76603,4.77025,21000000.0
2009-03-04 06:30:00,4.77527,4.77951,4.76962,4.77202,19890000.0
2009-03-04 06:31:00,4.77289,4.77856,4.77289,4.7729,2630000.0
2009-03-04 06:40:00,4.7733,4.77594,4.76615,4.76964,21000000.0
2009-03-04 06:45:00,4.77413,4.77939,4.77002,4.77878,5250000.0
2009-03-04 06:54:00,4.77329,4.77769,4.76546,4.77076,21000000.0
2009-03-04 07:00:00,4.77709,4.77971,4.77414,4.77414,7500000.0
2009-03-04 07:15:00,4.77886,4.77983,4.77262,4.77519,6000000.0
2009-03-04 07:19:00,4.77351,4.77655,4.76685,4.77051,21000000.0
2009-03-04 07:30:00,4.77282,4.77853,4.77282,4.77503,3750000.0
2009-03-04 07:45:00,4.77022,4.78011,4.76932,4.77921,8630000.0
2009-03-04 07:46:00,4.76752,4.77726,4.76752,4.77342,4500000.0
2009-03-04 07:47:00,4.77437,4.77878,4.77437,4.77868,3750000.0
2009-03-04 07:48:00,4.76863,4.77828,4.76863,4.7743,2250000.0
2009-03-04 07:49:00,4.77274,4.77965,4.7673,4.77965,11260000.0
2009-03-04 07:50:00,4.78086,4.7814,4.77246,4.77291,8250000.0
2009-03-04 07:51:00,4.76672,4.77661,4.76672,4.76865,6750000.0
2009-03-04 07:52:00,4.77399,4.78104,4.77399,4.77588,5250000.0
2009-03-04 07:53:00,4.77641,4.77957,4.77641,4.77877,3750000.0
2009-03-04 07:55:00,4.77526,4.7813,4.76937,4.77321,21000000.0
2009-03-04 07:57:00,4.78088,4.78088,4.77599,4.78053,5250000.0
2009-03-04 08:00:00,4.78311,4.78311,4.77788,4.77788,7500000.0
2009-03-04 08:03:00,4.77948,4.77962,4.77455,4.77491,6000000.0
2009-03-04 08:12:00,4.77979,4.78079,4.77001,4.77661,6750000.0
2009-03-04 08:15:00,4.77712,4.77712,4.77712,4.77712,380000.0
2009-03-04 08:16:00,4.7779,4.78232,4.77525,4.78094,7500000.0
2009-03-04 08:26:00,4.78012,4.78016,4.77072,4.77978,6000000.0
2009-03-04 08:27:00,4.77977,4.7843,4.7738,4.78295,6750000.0
2009-03-04 08:28:00,4.78129,4.78129,4.77141,4.77141,5250000.0
2009-03-04 08:29:00,4.76435,4.78106,4.76344,4.78106,10500000.0
2009-03-04 08:30:00,4.78376,4.78376,4.77274,4.77274,5250000.0
2009-03-04 08:31:00,4.77959,4.78497,4.77503,4.78202,6000000.0
2009-03-04 08:32:00,4.78188,4.78188,4.76981,4.77215,6750000.0
2009-03-04 08:35:00,4.78324,4.78324,4.77835,4.78301,6000000.0
2009-03-04 08:40:00,4.78312,4.78312,4.77603,4.78211,7880000.0
2009-03-04 08:43:00,4.77096,4.77096,4.75965,4.77007,6750000.0
2009-03-04 08:44:00,4.76762,4.77726,4.76717,4.7684,13140000.0
2009-03-04 08:45:00,4.77378,4.78083,4.77378,4.78041,7130000.0
2009-03-04 08:47:00,4.77183,4.77584,4.76685,4.76685,3000000.0
2009-03-04 08:48:00,4.77023,4.77023,4.75994,4.77007,7130000.0
2009-03-04 08:49:00,4.76975,4.77069,4.76489,4.76758,5260000.0
2009-03-04 08:50:00,4.76528,4.76528,4.7566,4.75694,6000000.0
2009-03-04 08:51:00,4.75547,4.75699,4.74931,4.7518,6750000.0
2009-03-04 08:52:00,4.75766,4.76182,4.75188,4.76128,20260000.0
2009-03-04 08:53:00,4.76205,4.76205,4.75544,4.76151,7130000.0
2009-03-04 08:55:00,4.75851,4.76175,4.75093,4.75498,21000000.0
2009-03-04 08:59:00,4.76175,4.76175,4.75672,4.76082,5630000.0
2009-03-04 09:00:00,4.76341,4.76341,4.7576,4.76147,7130000.0
2009-03-04 09:01:00,4.76146,4.76333,4.75777,4.75814,5630000.0
2009-03-04 09:02:00,4.75011,4.7596,4.75011,4.75521,3000000.0
2009-03-04 09:03:00,4.76212,4.76275,4.75235,4.75931,7130000.0
2009-03-04 09:04:00,4.75471,4.76007,4.75451,4.75461,5630000.0
2009-03-04 09:05:00,4.75511,4.76012,4.74871,4.75364,6750000.0
2009-03-04 09:06:00,4.7633,4.76659,4.75337,4.75337,7130000.0
2009-03-04 09:07:00,4.755,4.7644,4.755,4.76075,6000000.0
2009-03-04 09:08:00,4.75999,4.76606,4.75999,4.76428,6000000.0
2009-03-04 09:09:00,4.76416,4.76416,4.75687,4.75722,7500000.0
2009-03-04 09:10:00,4.75961,4.76042,4.75044,4.76042,6380000.0
2009-03-04 09:11:00,4.75753,4.76573,4.75753,4.76573,2250000.0
2009-03-04 09:12:00,4.75995,4.76518,4.75589,4.76445,4880000.0
2009-03-04 09:13:00,4.76343,4.76613,4.76054,4.76371,4880000.0
2009-03-04 09:14:00,4.76284,4.76284,4.75169,4.76107,9750000.0
2009-03-04 09:15:00,4.75481,4.76637,4.75481,4.76141,5260000.0
2009-03-04 09:16:00,4.7608,4.76088,4.74976,4.7577,7880000.0
2009-03-04 09:17:00,4.75561,4.76204,4.75165,4.76104,7130000.0
2009-03-04 09:18:00,4.74894,4.75888,4.74894,4.75888,6000000.0
2009-03-04 09:19:00,4.74896,4.75974,4.74896,4.75974,7510000.0
2009-03-04 09:20:00,4.75923,4.75923,4.74851,4.75361,7500000.0
2009-03-04 09:21:00,4.75955,4.76013,4.75085,4.7581,6000000.0
2009-03-04 09:22:00,4.76034,4.76134,4.75576,4.75863,8250000.0
2009-03-04 09:23:00,4.75832,4.76054,4.75519,4.75564,5630000.0
2009-03-04 09:24:00,4.7536,4.75698,4.74694,4.74694,8250000.0
2009-03-04 09:25:00,4.74974,4.75037,4.73846,4.74319,19520000.0
2009-03-04 09:26:00,4.7412,4.75071,4.73995,4.74932,6380000.0
2009-03-04 09:27:00,4.74512,4.75068,4.74123,4.74742,3380000.0
2009-03-04 09:28:00,4.74591,4.75165,4.74154,4.75089,6750000.0
2009-03-04 09:29:00,4.7414,4.75121,4.73894,4.74733,12380000.0
2009-03-04 09:30:00,4.74849,4.75146,4.74415,4.74415,10130000.0
2009-03-04 09:31:00,4.7398,4.74066,4.73032,4.73032,15770000.0
2009-03-04 09:32:00,4.73251,4.73724,4.72997,4.73724,12380000.0
2009-03-04 09:33:00,4.73623,4.73623,4.73203,4.73203,5250000.0
2009-03-04 09:34:00,4.73428,4.73544,4.72622,4.73476,4880000.0
2009-03-04 09:35:00,4.72999,4.72999,4.72103,4.7275,5250000.0
2009-03-04 09:36:00,4.72145,4.72584,4.7192,4.72584,5250000.0
2009-03-04 09:37:00,4.72628,4.72997,4.71881,4.72667,6760000.0
2009-03-04 09:38:00,4.72595,4.72683,4.71698,4.72082,5260000.0
2009-03-04 09:39:00,4.72638,4.72638,4.71399,4.72092,7500000.0
2009-03-04 09:40:00,4.72427,4.72427,4.71291,4.72337,7500000.0
2009-03-04 09:41:00,4.72746,4.72907,4.71836,4.72442,7880000.0
2009-03-04 09:42:00,4.72164,4.72854,4.71698,4.71991,19520000.0
2009-03-04 09:43:00,4.72603,4.73109,4.72033,4.72925,7130000.0
2009-03-04 09:44:00,4.72974,4.73425,4.72454,4.73154,8630000.0
2009-03-04 09:45:00,4.73238,4.73238,4.72132,4.73044,6000000.0
2009-03-04 09:46:00,4.72821,4.72961,4.7197,4.72961,5630000.0
2009-03-04 09:47:00,4.72881,4.73079,4.722,4.72387,5630000.0
2009-03-04 09:48:00,4.72811,4.72817,4.71976,4.71976,6010000.0
2009-03-04 09:49:00,4.72677,4.72677,4.71637,4.71704,6750000.0
2009-03-04 09:50:00,4.71816,4.71816,4.70801,4.70801,4510000.0
2009-03-04 09:51:00,4.71122,4.71671,4.7079,4.71556,4510000.0
2009-03-04 09:52:00,4.7117,4.71582,4.71089,4.71121,7890000.0
2009-03-04 09:53:00,4.71382,4.71432,4.70363,4.7116,8270000.0
2009-03-04 09:54:00,4.71672,4.71807,4.7054,4.7179,9000000.0
2009-03-04 09:55:00,4.71215,4.72014,4.71215,4.71393,6010000.0
2009-03-04 09:56:00,4.71937,4.72207,4.71408,4.72194,8630000.0
2009-03-04 09:57:00,4.72145,4.72232,4.71079,4.71795,7510000.0
2009-03-04 09:58:00,4.7136,4.72397,4.7136,4.72298,5640000.0
2009-03-04 09:59:00,4.72392,4.72697,4.71733,4.72603,7880000.0
2009-03-04 10:00:00,4.72653,4.72844,4.72197,4.72844,5250000.0
2009-03-04 10:01:00,4.73062,4.73189,4.72227,4.73178,5250000.0
2009-03-04 10:02:00,4.72941,4.73152,4.72756,4.73152,6000000.0
2009-03-04 10:03:00,4.72908,4.72908,4.7243,4.72677,5630000.0
2009-03-04 10:04:00,4.7249,4.72771,4.71844,4.71844,5250000.0
2009-03-04 10:05:00,4.72794,4.72888,4.71855,4.72804,6750000.0
2009-03-04 10:06:00,4.72171,4.72538,4.71426,4.72538,7500000.0
2009-03-04 10:07:00,4.72385,4.7245,4.71475,4.71475,5250000.0
2009-03-04 10:08:00,4.72075,4.72469,4.71666,4.72416,5250000.0
2009-03-04 10:09:00,4.71524,4.72534,4.71524,4.72299,7140000.0
2009-03-04 10:10:00,4.72428,4.72659,4.72306,4.72659,5250000.0
2009-03-04 10:11:00,4.72505,4.72526,4.7183,4.72242,5630000.0
2009-03-04 10:12:00,4.72857,4.72857,4.71566,4.7225,6000000.0
2009-03-04 10:13:00,4.71505,4.72468,4.71505,4.71792,14250000.0
2009-03-04 10:14:00,4.72326,4.72376,4.71831,4.71996,9380000.0
2009-03-04 10:15:00,4.72471,4.72471,4.71442,4.72187,11270000.0
2009-03-04 10:16:00,4.72383,4.72383,4.71297,4.7222,7880000.0
2009-03-04 10:17:00,4.72114,4.72255,4.71468,4.71728,7140000.0
2009-03-04 10:18:00,4.7123,4.7194,4.71029,4.7194,5250000.0
2009-03-04 10:19:00,4.71717,4.71911,4.71434,4.7147,7500000.0
2009-03-04 10:20:00,4.72073,4.72073,4.70957,4.71564,7880000.0
2009-03-04 10:21:00,4.71729,4.72234,4.71729,4.72234,5630000.0
2009-03-04 10:22:00,4.72087,4.72468,4.71276,4.72468,8250000.0
2009-03-04 10:23:00,4.72091,4.72578,4.72091,4.72545,6750000.0
2009-03-04 10:24:00,4.72738,4.72793,4.72217,4.72217,8250000.0
2009-03-04 10:25:00,4.71968,4.72562,4.71575,4.72534,7880000.0
2009-03-04 10:26:00,4.72515,4.72798,4.71773,4.72181,6380000.0
2009-03-04 10:27:00,4.72593,4.72593,4.72214,4.72555,4880000.0
2009-03-04 10:28:00,4.72509,4.72509,4.7178,4.72038,6000000.0
2009-03-04 10:29:00,4.71547,4.72632,4.71519,4.72305,8250000.0
2009-03-04 10:30:00,4.72124,4.72124,4.71503,4.71507,5250000.0
2009-03-04 10:31:00,4.71964,4.722,4.70778,4.71799,7510000.0
2009-03-04 10:32:00,4.71048,4.71666,4.70683,4.70944,6010000.0
2009-03-04 10:33:00,4.71211,4.7184,4.71128,4.71358,5250000.0
2009-03-04 10:34:00,4.71939,4.71939,4.71264,4.71701,5630000.0
2009-03-04 10:35:00,4.71812,4.71849,4.70977,4.71484,6000000.0
2009-03-04 10:36:00,4.7081,4.71305,4.70322,4.70475,5250000.0
2009-03-04 10:37:00,4.70896,4.71057,4.7051,4.70742,3380000.0
2009-03-04 10:38:00,4.71065,4.71406,4.70792,4.71361,8250000.0
2009-03-04 10:39:00,4.71034,4.71179,4.70143,4.7072,6000000.0
2009-03-04 10:40:00,4.71321,4.71443,4.70396,4.70493,12760000.0
2009-03-04 10:41:00,4.70865,4.71301,4.7065,4.70786,7500000.0
2009-03-04 10:43:00,4.70399,4.71584,4.70399,4.71055,4880000.0
2009-03-04 10:44:00,4.71426,4.71736,4.70967,4.70972,12750000.0
2009-03-04 10:45:00,4.71632,4.71727,4.70635,4.71409,6380000.0
2009-03-04 10:46:00,4.7132,4.71766,4.70782,4.71766,8250000.0
2009-03-04 10:47:00,4.71512,4.71819,4.71173,4.71804,5630000.0
2009-03-04 10:48:00,4.70927,4.71985,4.70927,4.71985,7510000.0
2009-03-04 10:49:00,4.71243,4.71818,4.70702,4.71766,6380000.0
2009-03-04 10:50:00,4.72002,4.72251,4.71165,4.71793,6750000.0
2009-03-04 10:51:00,4.71376,4.72259,4.71376,4.71976,6380000.0
2009-03-04 10:52:00,4.72142,4.72421,4.71834,4.71886,5260000.0
2009-03-04 10:53:00,4.72188,4.73086,4.71752,4.72672,11260000.0
2009-03-04 10:54:00,4.72814,4.73468,4.72639,4.72964,8260000.0
2009-03-04 10:55:00,4.73467,4.73862,4.72963,4.73589,8250000.0
2009-03-04 10:56:00,4.73872,4.74102,4.73019,4.7379,6750000.0
2009-03-04 10:57:00,4.74003,4.74184,4.73033,4.73298,5260000.0
2009-03-04 10:58:00,4.73521,4.73783,4.72384,4.73629,15760000.0
2009-03-04 10:59:00,4.72989,4.74356,4.72888,4.74165,11270000.0
2009-03-04 11:00:00,4.73968,4.74148,4.73069,4.73391,11630000.0
2009-03-04 11:01:00,4.7333,4.7368,4.73,4.73445,7880000.0
2009-03-04 11:02:00,4.73834,4.74132,4.73582,4.73655,5260000.0
2009-03-04 11:03:00,4.73752,4.73752,4.72545,4.72545,7880000.0
2009-03-04 11:04:00,4.7378,4.74159,4.73409,4.73563,7510000.0
2009-03-04 11:05:00,4.73944,4.73944,4.72752,4.73838,6000000.0
2009-03-04 11:06:00,4.73792,4.73819,4.73334,4.73682,6010000.0
2009-03-04 11:07:00,4.73712,4.73712,4.73076,4.73553,7500000.0
2009-03-04 11:08:00,4.73693,4.73724,4.73261,4.73542,7500000.0
2009-03-04 11:09:00,4.73221,4.74017,4.73221,4.74017,6010000.0
2009-03-04 11:10:00,4.73373,4.74057,4.73079,4.73644,6750000.0
2009-03-04 11:11:00,4.74321,4.74819,4.73773,4.74615,10130000.0
2009-03-04 11:12:00,4.74388,4.74621,4.73833,4.73833,7880000.0
2009-03-04 11:13:00,4.7412,4.7412,4.73449,4.73574,5630000.0
2009-03-04 11:14:00,4.73563,4.73808,4.72519,4.73808,12750000.0
2009-03-04 11:15:00,4.74031,4.74389,4.73736,4.74048,6750000.0
2009-03-04 11:16:00,4.74362,4.74362,4.73304,4.73304,4880000.0
2009-03-04 11:17:00,4.73678,4.73947,4.7304,4.7344,7130000.0
2009-03-04 11:18:00,4.73908,4.74154,4.73552,4.74064,8250000.0
2009-03-04 11:19:00,4.74285,4.74401,4.7367,4.7437,6010000.0
2009-03-04 11:20:00,4.74387,4.74718,4.73495,4.73623,5260000.0
2009-03-04 11:21:00,4.74295,4.74957,4.74184,4.74883,5250000.0
2009-03-04 11:22:00,4.74442,4.74764,4.74096,4.74096,7130000.0
2009-03-04 11:23:00,4.74092,4.75263,4.74092,4.75263,5250000.0
2009-03-04 11:24:00,4.74951,4.75237,4.74243,4.74871,5250000.0
2009-03-04 11:25:00,4.7474,4.75167,4.7453,4.74958,9380000.0
2009-03-04 11:26:00,4.74738,4.75509,4.74738,4.75509,5250000.0
2009-03-04 11:27:00,4.74932,4.75425,4.74614,4.74868,8250000.0
2009-03-04 11:28:00,4.75212,4.75456,4.74467,4.74467,4510000.0
2009-03-04 11:29:00,4.74652,4.75373,4.74652,4.75245,11630000.0
2009-03-04 11:30:00,4.75314,4.75314,4.74678,4.75264,7130000.0
2009-03-04 11:31:00,4.74294,4.74573,4.73892,4.73892,8250000.0
2009-03-04 11:32:00,4.74174,4.74845,4.73604,4.7415,20260000.0
2009-03-04 11:33:00,4.74731,4.74827,4.74126,4.74639,6380000.0
2009-03-04 11:34:00,4.73899,4.74661,4.73332,4.73332,7880000.0
2009-03-04 11:35:00,4.73989,4.74465,4.73105,4.73756,19890000.0
2009-03-04 11:36:00,4.74534,4.74732,4.73504,4.74386,6380000.0
2009-03-04 11:37:00,4.74226,4.74318,4.73611,4.73795,5630000.0
2009-03-04 11:38:00,4.74228,4.74649,4.74109,4.74472,6380000.0
2009-03-04 11:39:00,4.74429,4.74535,4.736,4.74429,7130000.0
2009-03-04 11:40:00,4.74493,4.7476,4.74046,4.7457,7500000.0
2009-03-04 11:41:00,4.74561,4.74635,4.7406,4.74119,4880000.0
2009-03-04 11:42:00,4.73957,4.73994,4.73715,4.73921,6000000.0
2009-03-04 11:43:00,4.73412,4.73846,4.73116,4.73116,7130000.0
2009-03-04 11:44:00,4.73583,4.73718,4.72827,4.73718,9010000.0
2009-03-04 11:45:00,4.73184,4.74048,4.73054,4.74048,6000000.0
2009-03-04 11:46:00,4.7384,4.74309,4.73392,4.74097,7880000.0
2009-03-04 11:47:00,4.74393,4.74567,4.73683,4.73683,5250000.0
2009-03-04 11:48:00,4.74418,4.74842,4.7381,4.74506,10510000.0
2009-03-04 11:49:00,4.74016,4.74416,4.73432,4.73487,8260000.0
2009-03-04 11:50:00,4.74003,4.74263,4.73138,4.73727,7500000.0
2009-03-04 11:51:00,4.73925,4.73925,4.7332,4.7332,4880000.0
2009-03-04 11:52:00,4.73728,4.73975,4.73417,4.73443,6750000.0
2009-03-04 11:53:00,4.73068,4.73871,4.72821,4.73871,6000000.0
2009-03-04 11:54:00,4.73812,4.74046,4.73492,4.7398,4880000.0
2009-03-04 11:55:00,4.73348,4.73857,4.73318,4.73318,5250000.0
2009-03-04 11:56:00,4.73472,4.73949,4.73274,4.73479,6750000.0
2009-03-04 11:57:00,4.73273,4.73858,4.73273,4.73554,11640000.0
2009-03-04 11:58:00,4.72946,4.73773,4.72397,4.72629,11250000.0
2009-03-04 11:59:00,4.73399,4.73631,4.7291,4.73631,8630000.0
2009-03-04 12:00:00,4.73236,4.73936,4.73236,4.73721,7130000.0
2009-03-04 12:01:00,4.73506,4.74072,4.7307,4.73825,7130000.0
2009-03-04 12:02:00,4.73859,4.74019,4.73466,4.73864,5260000.0
2009-03-04 12:03:00,4.74008,4.74111,4.73724,4.73741,5250000.0
2009-03-04 12:04:00,4.73914,4.74028,4.72849,4.73837,6380000.0
2009-03-04 12:05:00,4.73132,4.74217,4.73132,4.7398,5250000.0
2009-03-04 12:06:00,4.73722,4.74233,4.73281,4.74173,8250000.0
2009-03-04 12:07:00,4.743,4.743,4.73604,4.74076,6000000.0
2009-03-04 12:08:00,4.73826,4.74099,4.73412,4.73412,6760000.0
2009-03-04 12:09:00,4.73486,4.74213,4.73218,4.73926,15750000.0
2009-03-04 12:10:00,4.73876,4.74242,4.73196,4.73533,13880000.0
2009-03-04 12:11:00,4.73063,4.74243,4.73063,4.73251,4880000.0
2009-03-04 12:12:00,4.7328,4.74545,4.7328,4.74092,6750000.0
2009-03-04 12:13:00,4.73723,4.74322,4.73664,4.73664,8250000.0
2009-03-04 12:14:00,4.7423,4.74484,4.73354,4.74193,12380000.0
2009-03-04 12:15:00,4.74368,4.74368,4.73513,4.74357,13890000.0
2009-03-04 12:16:00,4.74416,4.74416,4.73789,4.73864,5250000.0
2009-03-04 12:17:00,4.73877,4.74614,4.73456,4.74614,10880000.0
2009-03-04 12:18:00,4.74143,4.74294,4.73533,4.74108,14250000.0
2009-03-04 12:19:00,4.74351,4.74351,4.73381,4.74168,9760000.0
2009-03-04 12:20:00,4.74251,4.74399,4.73714,4.73774,7130000.0
2009-03-04 12:21:00,4.74373,4.74439,4.73788,4.73788,6380000.0
2009-03-04 12:22:00,4.73754,4.74374,4.73293,4.73293,5630000.0
2009-03-04 12:23:00,4.73959,4.74293,4.73681,4.7391,4510000.0
2009-03-04 12:24:00,4.74027,4.74077,4.73416,4.74077,5260000.0
2009-03-04 12:25:00,4.73693,4.74054,4.7351,4.73982,5250000.0
2009-03-04 12:26:00,4.73898,4.73898,4.73146,4.73146,5250000.0
2009-03-04 12:27:00,4.73907,4.74029,4.73186,4.73673,7500000.0
2009-03-04 12:28:00,4.73418,4.73865,4.73282,4.73688,7510000.0
2009-03-04 12:29:00,4.73324,4.73974,4.73287,4.73669,7500000.0
2009-03-04 12:30:00,4.73846,4.73846,4.72884,4.73589,12000000.0
2009-03-04 12:31:00,4.73579,4.73854,4.72893,4.73707,7500000.0
2009-03-04 12:32:00,4.73506,4.73748,4.73205,4.73581,7880000.0
2009-03-04 12:33:00,4.7326,4.73881,4.72611,4.73668,8250000.0
2009-03-04 12:34:00,4.73526,4.73739,4.73128,4.73487,6000000.0
2009-03-04 12:35:00,4.73675,4.73952,4.72774,4.73397,5630000.0
2009-03-04 12:36:00,4.73353,4.73456,4.72221,4.73015,8250000.0
2009-03-04 12:37:00,4.73127,4.73388,4.72298,4.73316,5630000.0
2009-03-04 12:38:00,4.72423,4.73373,4.72423,4.73373,5250000.0
2009-03-04 12:39:00,4.72687,4.72893,4.72034,4.72547,7880000.0
2009-03-04 12:40:00,4.72999,4.72999,4.72041,4.72692,6380000.0
2009-03-04 12:41:00,4.72225,4.7283,4.72225,4.72692,6380000.0
2009-03-04 12:42:00,4.7239,4.72751,4.72126,4.72126,5250000.0
2009-03-04 12:43:00,4.72424,4.73291,4.72135,4.73164,9380000.0
2009-03-04 12:44:00,4.72918,4.72918,4.71644,4.7172,9000000.0
2009-03-04 12:45:00,4.73008,4.73008,4.72436,4.72478,4880000.0
2009-03-04 12:46:00,4.72767,4.73242,4.72442,4.72442,7140000.0
2009-03-04 12:47:00,4.72364,4.7323,4.72364,4.73089,6750000.0
2009-03-04 12:48:00,4.73405,4.73436,4.72388,4.73064,6000000.0
2009-03-04 12:49:00,4.72146,4.73128,4.72146,4.72916,4510000.0
2009-03-04 12:50:00,4.72824,4.73088,4.72146,4.73034,7880000.0
2009-03-04 12:51:00,4.72626,4.73408,4.72626,4.72857,6750000.0
2009-03-04 12:52:00,4.7221,4.7307,4.7221,4.73046,8250000.0
2009-03-04 12:53:00,4.72971,4.73306,4.7228,4.72635,8250000.0
2009-03-04 12:54:00,4.72879,4.72938,4.71944,4.72721,8630000.0
2009-03-04 12:55:00,4.72824,4.73116,4.72822,4.73116,5250000.0
2009-03-04 12:56:00,4.72938,4.73013,4.721,4.7272,7500000.0
2009-03-04 12:57:00,4.73199,4.73369,4.72567,4.73176,13130000.0
2009-03-04 12:58:00,4.73003,4.73204,4.72196,4.72697,9760000.0
2009-03-04 12:59:00,4.73066,4.73263,4.71974,4.7307,12760000.0
2009-03-04 13:00:00,4.73211,4.73211,4.72229,4.72632,5630000.0
2009-03-04 13:01:00,4.72699,4.72773,4.72035,4.72394,13880000.0
2009-03-04 13:02:00,4.72342,4.72738,4.71817,4.7219,13510000.0
2009-03-04 13:03:00,4.72769,4.72823,4.71932,4.72723,12010000.0
2009-03-04 13:04:00,4.72885,4.72885,4.71786,4.72634,12010000.0
2009-03-04 13:05:00,4.72672,4.7304,4.72178,4.72288,14250000.0
2009-03-04 13:06:00,4.72242,4.72914,4.71954,4.72564,7500000.0
2009-03-04 13:07:00,4.722,4.73058,4.7204,4.72297,8250000.0
2009-03-04 13:08:00,4.72552,4.72896,4.71627,4.71627,9380000.0
2009-03-04 13:09:00,4.72624,4.72624,4.71594,4.72077,6000000.0
2009-03-04 13:10:00,4.72443,4.72443,4.71582,4.72205,5630000.0
2009-03-04 13:11:00,4.71987,4.72567,4.7166,4.7166,5260000.0
2009-03-04 13:14:00,4.72577,4.72577,4.71781,4.72073,9760000.0
2009-03-04 13:15:00,4.72759,4.72759,4.71965,4.72021,7130000.0
2009-03-04 13:16:00,4.71444,4.72694,4.71444,4.72072,7500000.0
2009-03-04 13:17:00,4.72067,4.721,4.71661,4.71856,6000000.0
2009-03-04 13:18:00,4.72119,4.72289,4.71275,4.7145,8630000.0
2009-03-04 13:19:00,4.71996,4.72023,4.70719,4.71262,6750000.0
2009-03-04 13:20:00,4.7172,4.72343,4.71356,4.71978,9010000.0
2009-03-04 13:21:00,4.72095,4.72261,4.71685,4.72186,7880000.0
2009-03-04 13:22:00,4.72374,4.72505,4.71754,4.71754,7500000.0
2009-03-04 13:23:00,4.71914,4.72431,4.71339,4.72431,5260000.0
2009-03-04 13:24:00,4.72364,4.72369,4.71572,4.7171,5630000.0
2009-03-04 13:25:00,4.72274,4.72466,4.71776,4.72466,11630000.0
2009-03-04 13:26:00,4.71698,4.72445,4.71698,4.72445,4880000.0
2009-03-04 13:27:00,4.72287,4.7232,4.71667,4.72261,7880000.0
2009-03-04 13:28:00,4.72518,4.72518,4.71979,4.72096,4880000.0
2009-03-04 13:29:00,4.71334,4.72369,4.71334,4.72297,10130000.0
2009-03-04 13:30:00,4.72192,4.72464,4.72138,4.72349,5250000.0
2009-03-04 13:31:00,4.72009,4.72538,4.71887,4.72004,6010000.0
2009-03-04 13:32:00,4.71666,4.71894,4.70827,4.71894,9010000.0
2009-03-04 13:33:00,4.71743,4.72619,4.71735,4.71821,7880000.0
2009-03-04 13:34:00,4.71916,4.72536,4.71353,4.71933,9010000.0
2009-03-04 13:35:00,4.72404,4.72442,4.71921,4.72162,11250000.0
2009-03-04 13:36:00,4.72432,4.72437,4.7194,4.7194,6380000.0
2009-03-04 13:37:00,4.71716,4.72799,4.71716,4.72062,7880000.0
2009-03-04 13:38:00,4.71909,4.72391,4.71767,4.72256,4140000.0
2009-03-04 13:39:00,4.72363,4.72363,4.71866,4.71866,5260000.0
2009-03-04 13:40:00,4.72446,4.72502,4.71639,4.72169,7130000.0
2009-03-04 13:41:00,4.72309,4.72359,4.71332,4.71835,6000000.0
2009-03-04 13:42:00,4.72124,4.72681,4.7157,4.72151,4510000.0
2009-03-04 13:43:00,4.71748,4.72222,4.71714,4.72162,6000000.0
2009-03-04 13:44:00,4.7218,4.72429,4.71922,4.72228,7130000.0
2009-03-04 13:45:00,4.7223,4.72723,4.71697,4.72332,5630000.0
2009-03-04 13:46:00,4.7272,4.72837,4.71834,4.72776,7880000.0
2009-03-04 13:47:00,4.73066,4.73066,4.72132,4.72879,6000000.0
2009-03-04 13:48:00,4.72154,4.7281,4.71707,4.7272,6760000.0
2009-03-04 13:49:00,4.72944,4.7317,4.72748,4.73137,6000000.0
2009-03-04 13:50:00,4.73145,4.73416,4.72434,4.72715,6000000.0
2009-03-04 13:51:00,4.72962,4.73447,4.72431,4.72728,20630000.0
2009-03-04 13:52:00,4.72272,4.73414,4.72272,4.72865,6380000.0
2009-03-04 13:53:00,4.73212,4.73427,4.72381,4.72781,15770000.0
2009-03-04 13:54:00,4.73216,4.73433,4.72845,4.73272,7130000.0
2009-03-04 13:55:00,4.72527,4.73209,4.7212,4.72738,11630000.0
2009-03-04 13:56:00,4.72633,4.73281,4.72633,4.72994,6000000.0
2009-03-04 13:57:00,4.72922,4.73295,4.72681,4.732,6750000.0
2009-03-04 13:58:00,4.73101,4.73295,4.72796,4.73162,5250000.0
2009-03-04 13:59:00,4.73278,4.73413,4.72183,4.72595,9380000.0
2009-03-04 14:00:00,4.7291,4.7291,4.71815,4.71815,5640000.0
2009-03-04 14:01:00,4.72391,4.72652,4.72079,4.72652,6000000.0
2009-03-04 14:02:00,4.72767,4.72767,4.71836,4.72065,6750000.0
2009-03-04 14:03:00,4.71938,4.72753,4.71938,4.72753,8250000.0
2009-03-04 14:04:00,4.72881,4.73128,4.72332,4.72882,10140000.0
2009-03-04 14:05:00,4.73031,4.73083,4.72409,4.72409,9760000.0
2009-03-04 14:06:00,4.73042,4.73267,4.72569,4.7261,7140000.0
2009-03-04 14:07:00,4.72462,4.73026,4.7244,4.72448,7880000.0
2009-03-04 14:08:00,4.72935,4.731,4.72199,4.72958,10130000.0
2009-03-04 14:09:00,4.72677,4.73073,4.72466,4.72749,10130000.0
2009-03-04 14:10:00,4.72754,4.72895,4.71829,4.72233,7880000.0
2009-03-04 14:11:00,4.72656,4.7269,4.71891,4.71891,5250000.0
2009-03-04 14:12:00,4.72693,4.72693,4.7209,4.72434,8250000.0
2009-03-04 14:13:00,4.72391,4.72421,4.71414,4.72102,7880000.0
2009-03-04 14:14:00,4.72467,4.72653,4.71643,4.72482,12750000.0
2009-03-04 14:15:00,4.72337,4.72836,4.72258,4.72276,10500000.0
2009-03-04 14:16:00,4.71992,4.72471,4.71846,4.72471,8630000.0
2009-03-04 14:17:00,4.71929,4.72509,4.718,4.7221,6760000.0
2009-03-04 14:18:00,4.72218,4.72303,4.71674,4.72151,6750000.0
2009-03-04 14:19:00,4.72172,4.72194,4.71119,4.71119,7880000.0
2009-03-04 14:20:00,4.72317,4.72317,4.71795,4.72226,10510000.0
2009-03-04 14:21:00,4.71742,4.72342,4.7153,4.71752,9760000.0
2009-03-04 14:22:00,4.71685,4.72215,4.71004,4.71692,12750000.0
2009-03-04 14:23:00,4.71898,4.71898,4.70953,4.71771,10510000.0
2009-03-04 14:24:00,4.72377,4.7269,4.71621,4.72213,9750000.0
2009-03-04 14:25:00,4.71954,4.7211,4.71164,4.71742,11250000.0
2009-03-04 14:26:00,4.72384,4.72471,4.71581,4.72029,6750000.0
2009-03-04 14:27:00,4.7269,4.72719,4.7158,4.7199,6750000.0
2009-03-04 14:28:00,4.72417,4.72858,4.72064,4.7214,6750000.0
2009-03-04 14:29:00,4.72561,4.7267,4.71629,4.7218,14250000.0
2009-03-04 14:30:00,4.7258,4.73328,4.72072,4.72695,9010000.0
2009-03-04 14:31:00,4.7299,4.73142,4.7263,4.73066,6760000.0
2009-03-04 14:32:00,4.73172,4.73172,4.72012,4.72907,7130000.0
2009-03-04 14:33:00,4.72201,4.73252,4.72152,4.73125,6750000.0
2009-03-04 14:34:00,4.73133,4.73207,4.7221,4.72858,7130000.0
2009-03-04 14:35:00,4.73047,4.73214,4.7214,4.73214,8250000.0
2009-03-04 14:36:00,4.73101,4.73123,4.72629,4.72629,6000000.0
2009-03-04 14:37:00,4.72612,4.73208,4.72417,4.73036,7510000.0
2009-03-04 14:38:00,4.72087,4.72996,4.72087,4.72798,6390000.0
2009-03-04 14:39:00,4.72765,4.72781,4.7192,4.72293,7510000.0
2009-03-04 14:40:00,4.72167,4.72789,4.72034,4.7222,6760000.0
2009-03-04 14:41:00,4.72302,4.72483,4.71234,4.71994,7500000.0
2009-03-04 14:42:00,4.72028,4.72196,4.7075,4.71617,7500000.0
2009-03-04 14:43:00,4.71969,4.7222,4.71432,4.72082,6000000.0
2009-03-04 14:44:00,4.72107,4.72223,4.71196,4.71793,7130000.0
2009-03-04 14:45:00,4.72069,4.72265,4.71066,4.72265,4880000.0
2009-03-04 14:46:00,4.71673,4.72283,4.71392,4.71653,6000000.0
2009-03-04 14:47:00,4.71541,4.72047,4.7109,4.71913,8250000.0
2009-03-04 14:48:00,4.71889,4.71993,4.71476,4.71977,4510000.0
2009-03-04 14:49:00,4.7202,4.7202,4.71717,4.71816,6750000.0
2009-03-04 14:50:00,4.71717,4.72271,4.71552,4.72072,6010000.0
2009-03-04 14:51:00,4.71903,4.71977,4.71741,4.71795,4880000.0
2009-03-04 14:52:00,4.71338,4.7196,4.70806,4.71261,8260000.0
2009-03-04 14:53:00,4.71528,4.72055,4.71528,4.71903,4880000.0
2009-03-04 14:54:00,4.70881,4.71811,4.70881,4.71607,6000000.0
2009-03-04 14:55:00,4.71752,4.71977,4.71721,4.71721,5630000.0
2009-03-04 14:56:00,4.71753,4.71937,4.71381,4.71403,7500000.0
2009-03-04 14:57:00,4.71824,4.71962,4.71494,4.71642,6000000.0
2009-03-04 14:58:00,4.71736,4.72007,4.71373,4.71741,8250000.0
2009-03-04 14:59:00,4.71585,4.72035,4.70743,4.71019,13500000.0
2009-03-04 15:00:00,4.72295,4.72295,4.71654,4.72101,7880000.0
2009-03-04 15:01:00,4.71803,4.71804,4.713,4.713,5630000.0
2009-03-04 15:02:00,4.71657,4.71768,4.70997,4.71768,8250000.0
2009-03-04 15:03:00,4.7139,4.71768,4.70702,4.7103,7130000.0
2009-03-04 15:04:00,4.71568,4.71872,4.71003,4.7174,9000000.0
2009-03-04 15:05:00,4.70999,4.71546,4.70999,4.71385,6380000.0
2009-03-04 15:06:00,4.70823,4.71547,4.703,4.71446,6750000.0
2009-03-04 15:07:00,4.71192,4.7122,4.7008,4.71079,5630000.0
2009-03-04 15:08:00,4.70271,4.71413,4.70271,4.71155,7880000.0
2009-03-04 15:09:00,4.70802,4.71125,4.69923,4.70764,7140000.0
2009-03-04 15:10:00,4.70219,4.70657,4.70064,4.70656,7140000.0
2009-03-04 15:11:00,4.70323,4.71003,4.7025,4.70781,10500000.0
2009-03-04 15:12:00,4.70972,4.70983,4.69981,4.709,8250000.0
2009-03-04 15:13:00,4.70832,4.71136,4.69859,4.69859,13520000.0
2009-03-04 15:14:00,4.71065,4.7117,4.69985,4.70711,13150000.0
2009-03-04 15:15:00,4.70436,4.71599,4.70407,4.70835,8250000.0
2009-03-04 15:16:00,4.69781,4.70902,4.69572,4.70773,7130000.0
2009-03-04 15:17:00,4.71073,4.71223,4.7017,4.708,7880000.0
2009-03-04 15:18:00,4.71449,4.71604,4.70733,4.71255,6750000.0
2009-03-04 15:19:00,4.71393,4.71504,4.70916,4.71293,9380000.0
2009-03-04 15:20:00,4.70746,4.70915,4.70207,4.70915,7130000.0
2009-03-04 15:21:00,4.70184,4.71335,4.70108,4.71203,7510000.0
2009-03-04 15:22:00,4.70512,4.71241,4.70512,4.71054,7510000.0
2009-03-04 15:23:00,4.71157,4.71254,4.70352,4.71254,6380000.0
2009-03-04 15:24:00,4.7102,4.71092,4.6995,4.70806,10130000.0
2009-03-04 15:25:00,4.70698,4.70837,4.70156,4.70837,5630000.0
2009-03-04 15:26:00,4.7092,4.7099,4.69843,4.69843,7130000.0
2009-03-04 15:27:00,4.70628,4.71026,4.70342,4.71026,7130000.0
2009-03-04 15:28:00,4.7111,4.71119,4.70239,4.70967,8250000.0
2009-03-04 15:29:00,4.70822,4.71202,4.70043,4.70232,19500000.0
2009-03-04 15:30:00,4.71384,4.71384,4.70598,4.7063,5630000.0
2009-03-04 15:31:00,4.71052,4.71267,4.70669,4.71267,7130000.0
2009-03-04 15:32:00,4.70855,4.71137,4.70542,4.70901,4890000.0
2009-03-04 15:33:00,4.70701,4.70736,4.70075,4.70494,7500000.0
2009-03-04 15:34:00,4.70676,4.70866,4.70224,4.70224,10510000.0
2009-03-04 15:35:00,4.70574,4.70784,4.69957,4.70784,10130000.0
2009-03-04 15:36:00,4.70724,4.70724,4.70171,4.70621,9000000.0
2009-03-04 15:37:00,4.69841,4.70702,4.69799,4.69799,7880000.0
2009-03-04 15:38:00,4.7041,4.70576,4.70247,4.70401,5250000.0
2009-03-04 15:39:00,4.70348,4.70708,4.69667,4.70708,8630000.0
2009-03-04 15:40:00,4.70596,4.70756,4.69678,4.70425,10510000.0
2009-03-04 15:41:00,4.70746,4.70746,4.69756,4.69756,6750000.0
2009-03-04 15:42:00,4.70672,4.70672,4.69325,4.70447,8250000.0
2009-03-04 15:43:00,4.7029,4.70643,4.70148,4.70168,6380000.0
2009-03-04 15:44:00,4.70072,4.70733,4.70046,4.70569,12000000.0
2009-03-04 15:45:00,4.70501,4.71049,4.70501,4.71049,7130000.0
2009-03-04 15:46:00,4.70912,4.70985,4.70285,4.70285,4880000.0
2009-03-04 15:47:00,4.70675,4.70675,4.70188,4.7064,5630000.0
2009-03-04 15:48:00,4.70661,4.70661,4.69946,4.70484,4880000.0
2009-03-04 15:49:00,4.7055,4.70706,4.69941,4.70026,8260000.0
2009-03-04 15:50:00,4.7032,4.70479,4.69906,4.70479,7130000.0
2009-03-04 15:51:00,4.70152,4.70472,4.6981,4.70472,7510000.0
2009-03-04 15:52:00,4.69865,4.70525,4.69865,4.70004,4880000.0
2009-03-04 15:53:00,4.70585,4.70585,4.69907,4.69957,8630000.0
2009-03-04 15:54:00,4.70545,4.70545,4.69825,4.69825,6000000.0
2009-03-04 15:55:00,4.70336,4.70378,4.69438,4.69738,6750000.0
2009-03-04 15:56:00,4.69213,4.69731,4.68974,4.69037,8250000.0
2009-03-04 15:57:00,4.69106,4.69772,4.68623,4.68914,21000000.0
2009-03-04 15:58:00,4.69851,4.69851,4.69238,4.69557,6750000.0
2009-03-04 15:59:00,4.6944,4.69864,4.69189,4.6956,9750000.0
2009-03-04 16:00:00,4.69949,4.69949,4.69152,4.69789,4880000.0
2009-03-04 16:01:00,4.69482,4.69902,4.69329,4.69329,7880000.0
2009-03-04 16:02:00,4.69666,4.69804,4.68752,4.68752,6000000.0
2009-03-04 16:03:00,4.69094,4.69325,4.68562,4.69075,5250000.0
2009-03-04 16:04:00,4.68523,4.68864,4.67771,4.68597,6750000.0
2009-03-04 16:05:00,4.6803,4.69072,4.6803,4.69011,6000000.0
2009-03-04 16:06:00,4.68333,4.68864,4.68033,4.68678,8250000.0
2009-03-04 16:07:00,4.68159,4.68973,4.67965,4.68608,7130000.0
2009-03-04 16:08:00,4.69024,4.69088,4.6846,4.69088,7500000.0
2009-03-04 16:09:00,4.68612,4.69447,4.68524,4.69224,7130000.0
2009-03-04 16:10:00,4.68977,4.69571,4.68696,4.69571,6010000.0
2009-03-04 16:11:00,4.69268,4.69268,4.68227,4.69194,4880000.0
2009-03-04 16:12:00,4.6916,4.69163,4.67952,4.68342,6380000.0
2009-03-04 16:13:00,4.69013,4.69013,4.67853,4.68305,4880000.0
2009-03-04 16:14:00,4.68699,4.69185,4.68451,4.69087,14260000.0
2009-03-04 16:15:00,4.68921,4.69086,4.68186,4.69029,13890000.0
2009-03-04 16:16:00,4.6851,4.69194,4.6805,4.69194,10510000.0
2009-03-04 16:17:00,4.68276,4.69336,4.68276,4.69233,5250000.0
2009-03-04 16:18:00,4.68867,4.69426,4.68485,4.68868,5630000.0
2009-03-04 16:19:00,4.69071,4.69225,4.68305,4.69009,6760000.0
2009-03-04 16:20:00,4.6867,4.69169,4.68186,4.68904,10500000.0
2009-03-04 16:21:00,4.69091,4.69094,4.68057,4.68605,9380000.0
2009-03-04 16:22:00,4.68811,4.69341,4.68138,4.69341,10880000.0
2009-03-04 16:23:00,4.69246,4.69317,4.68266,4.68713,12000000.0
2009-03-04 16:24:00,4.68787,4.69238,4.68219,4.68968,7130000.0
2009-03-04 16:25:00,4.68698,4.68995,4.6843,4.68516,5630000.0
2009-03-04 16:26:00,4.6813,4.689,4.6813,4.68642,6000000.0
2009-03-04 16:27:00,4.68796,4.68949,4.68339,4.68862,6000000.0
2009-03-04 16:28:00,4.68899,4.68899,4.68071,4.68504,6750000.0
2009-03-04 16:29:00,4.68449,4.68586,4.67835,4.68557,11630000.0
2009-03-04 16:30:00,4.68025,4.6859,4.67901,4.68411,4880000.0
2009-03-04 16:31:00,4.68054,4.68353,4.67085,4.68299,5630000.0
2009-03-04 16:32:00,4.68352,4.68682,4.67311,4.68098,7500000.0
2009-03-04 16:33:00,4.686,4.686,4.67489,4.68169,7500000.0
2009-03-04 16:34:00,4.68292,4.68926,4.67689,4.68396,6390000.0
2009-03-04 16:35:00,4.68324,4.68477,4.67842,4.68368,12760000.0
2009-03-04 16:36:00,4.67312,4.68341,4.67312,4.67568,9760000.0
2009-03-04 16:37:00,4.67943,4.684,4.67642,4.68279,6380000.0
2009-03-04 16:38:00,4.68091,4.68192,4.67734,4.67734,6750000.0
2009-03-04 16:39:00,4.67818,4.68114,4.67103,4.67103,6750000.0
2009-03-04 16:40:00,4.68126,4.68126,4.6731,4.67357,5630000.0
2009-03-04 16:41:00,4.67033,4.67494,4.66602,4.66602,8630000.0
2009-03-04 16:42:00,4.67245,4.67679,4.66707,4.67349,7880000.0
2009-03-04 16:43:00,4.6711,4.67715,4.66519,4.67715,8250000.0
2009-03-04 16:44:00,4.67507,4.67708,4.66876,4.67037,9750000.0
2009-03-04 16:45:00,4.6663,4.67745,4.6663,4.67745,5250000.0
2009-03-04 16:46:00,4.67664,4.67679,4.66861,4.67122,10500000.0
2009-03-04 16:47:00,4.67558,4.67752,4.66993,4.67752,9000000.0
2009-03-04 16:48:00,4.67568,4.67768,4.67042,4.67471,5250000.0
2009-03-04 16:49:00,4.67323,4.67589,4.66419,4.67117,6010000.0
2009-03-04 16:50:00,4.66482,4.67569,4.66482,4.67318,5630000.0
2009-03-04 16:51:00,4.66548,4.67561,4.66351,4.67077,5260000.0
2009-03-04 16:52:00,4.67251,4.67739,4.67073,4.67562,8250000.0
2009-03-04 16:53:00,4.66571,4.67576,4.66571,4.67097,5250000.0
2009-03-04 16:54:00,4.66573,4.67538,4.66554,4.67538,8630000.0
2009-03-04 16:55:00,4.67608,4.68077,4.67513,4.67938,6000000.0
2009-03-04 16:56:00,4.67968,4.67986,4.66645,4.67945,10130000.0
2009-03-04 16:57:00,4.68085,4.68085,4.6734,4.67991,4880000.0
2009-03-04 16:58:00,4.6772,4.68137,4.67386,4.68016,6750000.0
2009-03-04 16:59:00,4.68361,4.68496,4.67699,4.67884,10130000.0
2009-03-04 17:00:00,4.67657,4.6821,4.6725,4.6725,7500000.0
2009-03-04 17:01:00,4.67707,4.68106,4.67031,4.67669,7880000.0
2009-03-04 17:02:00,4.67847,4.67856,4.66938,4.67856,5630000.0
2009-03-04 17:03:00,4.67503,4.68238,4.67134,4.67957,7880000.0
2009-03-04 17:04:00,4.67411,4.6795,4.67405,4.67877,8250000.0
2009-03-04 17:05:00,4.67644,4.6809,4.6764,4.6797,5250000.0
2009-03-04 17:06:00,4.67588,4.68139,4.67446,4.6753,6000000.0
2009-03-04 17:07:00,4.67253,4.67821,4.67189,4.67821,7130000.0
2009-03-04 17:08:00,4.67164,4.67884,4.67164,4.67389,7500000.0
2009-03-04 17:09:00,4.6762,4.67846,4.66498,4.67418,7500000.0
2009-03-04 17:10:00,4.67502,4.67555,4.66713,4.6741,5250000.0
2009-03-04 17:11:00,4.67211,4.67681,4.66711,4.67681,4880000.0
2009-03-04 17:12:00,4.66744,4.67975,4.66744,4.67713,6380000.0
2009-03-04 17:13:00,4.67168,4.68118,4.6716,4.67485,7880000.0
2009-03-04 17:14:00,4.67352,4.68007,4.67215,4.67433,7130000.0
2009-03-04 17:15:00,4.68312,4.68312,4.67404,4.67972,6760000.0
2009-03-04 17:16:00,4.68166,4.6872,4.67505,4.67973,6000000.0
2009-03-04 17:17:00,4.67274,4.683,4.67274,4.68286,7880000.0
2009-03-04 17:18:00,4.68571,4.68711,4.67858,4.67858,5250000.0
2009-03-04 17:19:00,4.68198,4.68581,4.67836,4.68133,7500000.0
2009-03-04 17:20:00,4.68463,4.69494,4.68404,4.69062,6750000.0
2009-03-04 17:21:00,4.68573,4.6923,4.6797,4.68329,20260000.0
2009-03-04 17:22:00,4.69098,4.69293,4.68239,4.69293,8260000.0
2009-03-04 17:23:00,4.69051,4.6921,4.68547,4.69134,7500000.0
2009-03-04 17:24:00,4.69283,4.69283,4.68256,4.68724,6000000.0
2009-03-04 17:25:00,4.68831,4.69662,4.68487,4.68687,20260000.0
2009-03-04 17:26:00,4.69334,4.69665,4.6871,4.6871,8250000.0
2009-03-04 17:27:00,4.69041,4.69145,4.68057,4.68057,5630000.0
2009-03-04 17:28:00,4.69011,4.69088,4.68056,4.68915,5250000.0
2009-03-04 17:29:00,4.68341,4.69144,4.67903,4.68425,18010000.0
2009-03-04 17:30:00,4.68757,4.6907,4.68268,4.68914,8250000.0
2009-03-04 17:31:00,4.68711,4.68819,4.68085,4.68425,4880000.0
2009-03-04 17:32:00,4.6856,4.6856,4.67792,4.67792,6000000.0
2009-03-04 17:33:00,4.68193,4.68193,4.6738,4.68144,7880000.0
2009-03-04 17:34:00,4.6804,4.68145,4.67337,4.67472,7510000.0
2009-03-04 17:35:00,4.67556,4.68005,4.67018,4.67164,19890000.0
2009-03-04 17:36:00,4.6724,4.67628,4.66957,4.66957,3750000.0
2009-03-04 17:37:00,4.66999,4.67982,4.66999,4.67534,8250000.0
2009-03-04 17:38:00,4.67612,4.68123,4.67103,4.67786,5630000.0
2009-03-04 17:39:00,4.67581,4.67972,4.66847,4.6739,20630000.0
2009-03-04 17:40:00,4.6794,4.68251,4.67805,4.68151,6750000.0
2009-03-04 17:41:00,4.67973,4.68214,4.67056,4.68081,6760000.0
2009-03-04 17:42:00,4.67951,4.68506,4.67885,4.68506,8250000.0
2009-03-04 17:43:00,4.68332,4.68622,4.67399,4.68232,6010000.0
2009-03-04 17:44:00,4.68579,4.68579,4.67824,4.6794,7880000.0
2009-03-04 17:45:00,4.68184,4.6881,4.68044,4.68233,5630000.0
2009-03-04 17:46:00,4.68394,4.68464,4.67793,4.67793,5630000.0
2009-03-04 17:47:00,4.68187,4.68346,4.67407,4.67407,5250000.0
2009-03-04 17:48:00,4.68342,4.68342,4.6713,4.68299,7880000.0
2009-03-04 17:49:00,4.68337,4.68414,4.67677,4.67816,7500000.0
2009-03-04 17:50:00,4.67894,4.6812,4.67256,4.6812,5250000.0
2009-03-04 17:51:00,4.68063,4.68071,4.66935,4.66935,8250000.0
2009-03-04 17:52:00,4.67624,4.67826,4.66935,4.67826,4880000.0
2009-03-04 17:53:00,4.6785,4.68025,4.67057,4.67991,3010000.0
2009-03-04 17:54:00,4.6797,4.68108,4.67182,4.67182,6750000.0
2009-03-04 17:55:00,4.68029,4.6807,4.6764,4.6764,5250000.0
2009-03-04 17:56:00,4.67689,4.68214,4.6714,4.68214,5630000.0
2009-03-04 17:57:00,4.67688,4.68463,4.67016,4.67465,19150000.0
2009-03-04 17:58:00,4.68189,4.6822,4.66982,4.67527,8250000.0
2009-03-04 17:59:00,4.682,4.682,4.66985,4.6747,15380000.0
2009-03-04 18:00:00,4.6851,4.68712,4.68086,4.68086,5260000.0
2009-03-04 18:01:00,4.68409,4.68559,4.67753,4.67994,8250000.0
2009-03-04 18:02:00,4.67243,4.68309,4.67243,4.67935,7500000.0
2009-03-04 18:03:00,4.67704,4.68339,4.67491,4.67817,8630000.0
2009-03-04 18:04:00,4.67232,4.68274,4.67185,4.67923,9000000.0
2009-03-04 18:05:00,4.67312,4.67893,4.66935,4.67607,7500000.0
2009-03-04 18:06:00,4.6759,4.6777,4.66829,4.67409,7510000.0
2009-03-04 18:07:00,4.67761,4.67761,4.67242,4.67573,10500000.0
2009-03-04 18:08:00,4.67661,4.67721,4.67039,4.67387,6000000.0
2009-03-04 18:09:00,4.67469,4.67567,4.66603,4.6683,19130000.0
2009-03-04 18:10:00,4.67613,4.6771,4.67056,4.67657,7880000.0
2009-03-04 18:11:00,4.67755,4.67755,4.66486,4.66486,5640000.0
2009-03-04 18:12:00,4.67748,4.67748,4.66569,4.67149,7130000.0
2009-03-04 18:13:00,4.67568,4.67767,4.67083,4.67648,6000000.0
2009-03-04 18:14:00,4.67675,4.67873,4.66365,4.6761,12010000.0
2009-03-04 18:15:00,4.67762,4.67762,4.67192,4.67615,9000000.0
2009-03-04 18:16:00,4.66688,4.6801,4.66688,4.6801,8250000.0
2009-03-04 18:17:00,4.67916,4.6794,4.67001,4.6722,5250000.0
2009-03-04 18:18:00,4.67334,4.6798,4.67131,4.67928,9000000.0
2009-03-04 18:19:00,4.67403,4.67838,4.67209,4.67838,6750000.0
2009-03-04 18:20:00,4.67959,4.68137,4.67781,4.67894,6000000.0
2009-03-04 18:21:00,4.67437,4.67982,4.67397,4.67971,5630000.0
2009-03-04 18:22:00,4.6705,4.67883,4.6705,4.67573,5630000.0
2009-03-04 18:23:00,4.6781,4.6781,4.6731,4.67407,6750000.0
2009-03-04 18:24:00,4.67273,4.68031,4.67273,4.67674,5250000.0
2009-03-04 18:25:00,4.67291,4.6776,4.67059,4.67682,8250000.0
2009-03-04 18:26:00,4.67684,4.67684,4.66259,4.67389,3760000.0
2009-03-04 18:27:00,4.67407,4.67407,4.6648,4.67247,5630000.0
2009-03-04 18:28:00,4.6713,4.6713,4.66002,4.66901,5630000.0
2009-03-04 18:29:00,4.66067,4.67262,4.65993,4.66406,12760000.0
2009-03-04 18:30:00,4.66578,4.67057,4.65905,4.66641,7880000.0
2009-03-04 18:31:00,4.66518,4.66518,4.65009,4.65885,9380000.0
2009-03-04 18:32:00,4.65548,4.66124,4.65351,4.65414,5630000.0
2009-03-04 18:33:00,4.65148,4.65832,4.64743,4.65165,13500000.0
2009-03-04 18:34:00,4.65226,4.6594,4.64707,4.65051,6380000.0
2009-03-04 18:35:00,4.65175,4.65351,4.64732,4.64732,7500000.0
2009-03-04 18:36:00,4.65033,4.65805,4.64711,4.65799,7880000.0
2009-03-04 18:37:00,4.65931,4.66022,4.64592,4.64592,5250000.0
2009-03-04 18:38:00,4.65549,4.65866,4.65122,4.65488,7880000.0
2009-03-04 18:39:00,4.66069,4.6621,4.65375,4.6621,6000000.0
2009-03-04 18:40:00,4.66664,4.6673,4.65878,4.66527,6750000.0
2009-03-04 18:41:00,4.66176,4.67014,4.65856,4.66136,21000000.0
2009-03-04 18:42:00,4.66738,4.66738,4.66197,4.66702,5630000.0
2009-03-04 18:43:00,4.66535,4.66869,4.65936,4.66158,5250000.0
2009-03-04 18:44:00,4.66697,4.66942,4.65808,4.65808,5250000.0
2009-03-04 18:45:00,4.67128,4.67128,4.66157,4.66157,5630000.0
2009-03-04 18:46:00,4.66431,4.66896,4.66062,4.66896,4880000.0
2009-03-04 18:47:00,4.66694,4.6758,4.66694,4.67511,6380000.0
2009-03-04 18:48:00,4.67632,4.67632,4.66978,4.66978,5250000.0
2009-03-04 18:49:00,4.67441,4.6781,4.67279,4.6775,6750000.0
2009-03-04 18:50:00,4.6787,4.6787,4.67216,4.67802,7500000.0
2009-03-04 18:51:00,4.67664,4.67716,4.67559,4.67716,3380000.0
2009-03-04 18:52:00,4.67702,4.67926,4.67537,4.67926,3750000.0
2009-03-04 18:53:00,4.67239,4.68139,4.67239,4.68139,8250000.0
2009-03-04 18:54:00,4.68213,4.68213,4.67726,4.67781,5250000.0
2009-03-04 18:55:00,4.68086,4.68086,4.67453,4.67453,3750000.0
2009-03-04 18:56:00,4.675,4.68604,4.675,4.68604,6000000.0
2009-03-04 18:57:00,4.68793,4.68793,4.67928,4.68098,5250000.0
2009-03-04 18:58:00,4.67261,4.68122,4.67197,4.67692,6760000.0
2009-03-04 18:59:00,4.67813,4.67829,4.66707,4.67485,8640000.0
2009-03-04 19:00:00,4.67552,4.68217,4.67082,4.68217,4500000.0
2009-03-04 19:01:00,4.68236,4.68474,4.67404,4.67776,6760000.0
2009-03-04 19:02:00,4.67907,4.67964,4.66945,4.67964,4880000.0
2009-03-04 19:03:00,4.67218,4.68161,4.67218,4.67342,6750000.0
2009-03-04 19:04:00,4.67919,4.6807,4.67111,4.6807,7500000.0
2009-03-04 19:05:00,4.68171,4.68171,4.66929,4.67345,5630000.0
2009-03-04 19:06:00,4.67074,4.67986,4.67074,4.67986,6380000.0
2009-03-04 19:07:00,4.67936,4.67987,4.67537,4.67652,4500000.0
2009-03-04 19:08:00,4.6776,4.68205,4.6706,4.67104,19890000.0
2009-03-04 19:09:00,4.67716,4.67719,4.67073,4.67509,6390000.0
2009-03-04 19:10:00,4.67199,4.68279,4.67199,4.67916,6000000.0
2009-03-04 19:11:00,4.68323,4.68823,4.68309,4.6882,6380000.0
2009-03-04 19:12:00,4.68618,4.68853,4.67988,4.67988,5250000.0
2009-03-04 19:13:00,4.67865,4.68588,4.67865,4.68143,4880000.0
2009-03-04 19:14:00,4.68401,4.6851,4.67727,4.6795,6000000.0
2009-03-04 19:15:00,4.68115,4.68451,4.6765,4.68451,3010000.0
2009-03-04 19:16:00,4.68263,4.68309,4.67227,4.68179,7130000.0
2009-03-04 19:17:00,4.68075,4.68345,4.67803,4.68345,6000000.0
2009-03-04 19:18:00,4.67818,4.68395,4.67818,4.68137,5630000.0
2009-03-04 19:19:00,4.67841,4.67934,4.67323,4.67589,6750000.0
2009-03-04 19:20:00,4.66915,4.66915,4.66215,4.66215,3750000.0
2009-03-04 19:21:00,4.66658,4.66727,4.6621,4.66552,4880000.0
2009-03-04 19:22:00,4.66049,4.66977,4.66049,4.66242,7500000.0
2009-03-04 19:23:00,4.66582,4.67097,4.65834,4.67049,7130000.0
2009-03-04 19:24:00,4.6628,4.67568,4.6628,4.67568,5630000.0
2009-03-04 19:25:00,4.68003,4.68003,4.67447,4.67838,6000000.0
2009-03-04 19:26:00,4.67926,4.68,4.66895,4.67968,7130000.0
2009-03-04 19:27:00,4.67744,4.68082,4.67084,4.68039,6000000.0
2009-03-04 19:28:00,4.67982,4.67982,4.67788,4.67823,3750000.0
2009-03-04 19:29:00,4.67445,4.68047,4.67225,4.67528,4880000.0
2009-03-04 19:30:00,4.67071,4.67714,4.66883,4.67455,5250000.0
2009-03-04 19:31:00,4.67931,4.67989,4.66991,4.67429,7130000.0
2009-03-04 19:32:00,4.67421,4.6777,4.66944,4.6777,5630000.0
2009-03-04 19:33:00,4.6737,4.67671,4.66836,4.67257,5630000.0
2009-03-04 19:34:00,4.67729,4.67729,4.6718,4.67599,6000000.0
2009-03-04 19:35:00,4.67003,4.67594,4.66327,4.66327,6380000.0
2009-03-04 19:36:00,4.67429,4.67461,4.66685,4.67103,6010000.0
2009-03-04 19:37:00,4.67307,4.67307,4.67201,4.67201,1500000.0
2009-03-04 19:38:00,4.67477,4.67623,4.67096,4.67455,6380000.0
2009-03-04 19:39:00,4.66787,4.67401,4.66787,4.67401,1130000.0
2009-03-04 19:40:00,4.66978,4.67903,4.66722,4.66865,20260000.0
2009-03-04 19:41:00,4.67658,4.67658,4.66969,4.66969,2250000.0
2009-03-04 19:42:00,4.67077,4.67791,4.67077,4.67446,4500000.0
2009-03-04 19:43:00,4.67247,4.67282,4.67247,4.67282,1500000.0
2009-03-04 19:44:00,4.6695,4.67411,4.6636,4.67202,20630000.0
2009-03-04 19:45:00,4.66704,4.67849,4.66704,4.67576,6750000.0
2009-03-04 19:46:00,4.67629,4.67629,4.66881,4.67097,6380000.0
2009-03-04 19:47:00,4.67472,4.67779,4.6668,4.67491,5250000.0
2009-03-04 19:48:00,4.67132,4.67697,4.67132,4.67197,6000000.0
2009-03-04 19:49:00,4.67367,4.67596,4.67253,4.67596,3750000.0
2009-03-04 19:50:00,4.67799,4.67897,4.67393,4.67407,5250000.0
2009-03-04 19:51:00,4.6736,4.68048,4.6708,4.68048,3380000.0
2009-03-04 19:52:00,4.67697,4.68026,4.67192,4.6801,6380000.0
2009-03-04 19:53:00,4.68105,4.68192,4.66816,4.67826,6750000.0
2009-03-04 19:54:00,4.68031,4.68348,4.67696,4.67864,7890000.0
2009-03-04 19:55:00,4.68048,4.68121,4.67398,4.68121,4880000.0
2009-03-04 19:56:00,4.68118,4.68175,4.67748,4.67758,4880000.0
2009-03-04 19:57:00,4.67876,4.6814,4.67364,4.67671,3750000.0
2009-03-04 19:58:00,4.68222,4.68246,4.6724,4.6759,8250000.0
2009-03-04 19:59:00,4.68063,4.68298,4.67697,4.67743,13130000.0
2009-03-04 20:00:00,4.67753,4.68192,4.67651,4.67791,4880000.0
2009-03-04 20:01:00,4.67117,4.6814,4.67117,4.67516,6750000.0
2009-03-04 20:02:00,4.67814,4.68491,4.67115,4.67712,7130000.0
2009-03-04 20:03:00,4.67545,4.68166,4.66985,4.67438,7500000.0
2009-03-04 20:04:00,4.67937,4.67937,4.66888,4.67905,5630000.0
2009-03-04 20:05:00,4.67832,4.68299,4.67348,4.67948,5250000.0
2009-03-04 20:06:00,4.67251,4.68001,4.67251,4.67599,4880000.0
2009-03-04 20:07:00,4.68149,4.68179,4.6725,4.6725,7500000.0
2009-03-04 20:08:00,4.68086,4.68102,4.66942,4.67939,8250000.0
2009-03-04 20:09:00,4.68061,4.68099,4.67473,4.67978,5630000.0
2009-03-04 20:10:00,4.68098,4.68165,4.6765,4.68165,5250000.0
2009-03-04 20:11:00,4.68285,4.68285,4.67562,4.68253,7140000.0
2009-03-04 20:12:00,4.67935,4.67967,4.6711,4.67531,4880000.0
2009-03-04 20:13:00,4.67916,4.68068,4.66896,4.67402,5630000.0
2009-03-04 20:14:00,4.67887,4.68617,4.67466,4.67641,21020000.0
2009-03-04 20:15:00,4.68279,4.68279,4.67514,4.67514,5630000.0
2009-03-04 20:16:00,4.68045,4.68119,4.66922,4.67357,7130000.0
2009-03-04 20:17:00,4.68205,4.68384,4.67624,4.67637,4500000.0
2009-03-04 20:18:00,4.67808,4.68103,4.67206,4.67605,5250000.0
2009-03-04 20:19:00,4.67842,4.68055,4.67206,4.68018,5250000.0
2009-03-04 20:20:00,4.67961,4.67961,4.66747,4.67226,7880000.0
2009-03-04 20:21:00,4.67838,4.67908,4.67019,4.67417,6000000.0
2009-03-04 20:22:00,4.67124,4.67795,4.67124,4.67287,5250000.0
2009-03-04 20:23:00,4.67471,4.68036,4.66851,4.6801,5640000.0
2009-03-04 20:24:00,4.67895,4.67895,4.66864,4.67857,4880000.0
2009-03-04 20:25:00,4.67921,4.67971,4.67181,4.67764,7500000.0
2009-03-04 20:26:00,4.67673,4.67837,4.67284,4.6744,6000000.0
2009-03-04 20:27:00,4.6783,4.6832,4.67323,4.68167,6000000.0
2009-03-04 20:28:00,4.67345,4.67851,4.67345,4.67375,5250000.0
2009-03-04 20:29:00,4.67372,4.68038,4.66833,4.67085,20630000.0
2009-03-04 20:30:00,4.68057,4.68057,4.67456,4.67625,3750000.0
2009-03-04 20:31:00,4.67636,4.67636,4.66091,4.66091,3750000.0
2009-03-04 20:32:00,4.66179,4.66908,4.65875,4.66482,8250000.0
2009-03-04 20:33:00,4.67209,4.67307,4.66662,4.67147,5260000.0
2009-03-04 20:34:00,4.66997,4.6815,4.66997,4.67148,4510000.0
2009-03-04 20:35:00,4.6772,4.67862,4.66859,4.67218,8250000.0
2009-03-04 20:36:00,4.67758,4.67891,4.66826,4.67011,5630000.0
2009-03-04 20:37:00,4.67192,4.67693,4.67192,4.67394,5260000.0
2009-03-04 20:38:00,4.67572,4.68009,4.67375,4.67661,5250000.0
2009-03-04 20:39:00,4.67824,4.67824,4.66744,4.67147,7510000.0
2009-03-04 20:40:00,4.67279,4.679,4.67279,4.675,4140000.0
2009-03-04 20:41:00,4.67611,4.6785,4.67595,4.67643,3000000.0
2009-03-04 20:42:00,4.67713,4.67829,4.67308,4.67706,5630000.0
2009-03-04 20:43:00,4.67468,4.67746,4.66852,4.67365,3000000.0
2009-03-04 20:44:00,4.6737,4.67821,4.66742,4.67821,4880000.0
2009-03-04 20:45:00,4.67684,4.68126,4.67684,4.68126,1500000.0
2009-03-04 20:46:00,4.67636,4.67636,4.66848,4.66848,4130000.0
2009-03-04 20:48:00,4.67801,4.67972,4.67126,4.67933,6000000.0
2009-03-04 20:49:00,4.6727,4.67774,4.6727,4.67774,1500000.0
2009-03-04 20:50:00,4.67333,4.67643,4.66667,4.67077,21000000.0
2009-03-04 20:52:00,4.67337,4.67999,4.67196,4.67794,8260000.0
2009-03-04 20:53:00,4.66869,4.67911,4.66869,4.67362,6000000.0
2009-03-04 20:54:00,4.67846,4.67884,4.67326,4.67478,3750000.0
2009-03-04 20:55:00,4.6757,4.67937,4.6737,4.67937,3750000.0
2009-03-04 20:56:00,4.67528,4.6769,4.66925,4.66925,4880000.0
2009-03-04 20:57:00,4.67682,4.67908,4.67334,4.67759,7130000.0
2009-03-04 20:58:00,4.66713,4.67558,4.66594,4.67209,7500000.0
2009-03-04 20:59:00,4.67454,4.68,4.66911,4.67188,25130000.0
2009-03-04 21:00:00,4.67832,4.67832,4.66903,4.67306,3750000.0
2009-03-04 21:01:00,4.66967,4.67731,4.66646,4.66865,6000000.0
2009-03-04 21:02:00,4.67593,4.67866,4.66859,4.6775,4130000.0
2009-03-04 21:03:00,4.67759,4.68183,4.67124,4.67998,7130000.0
2009-03-04 21:04:00,4.67572,4.67793,4.66739,4.67793,6380000.0
2009-03-04 21:05:00,4.67857,4.67875,4.67293,4.67783,7130000.0
2009-03-04 21:06:00,4.67503,4.67841,4.67246,4.6772,4500000.0
2009-03-04 21:07:00,4.67307,4.67907,4.67111,4.67907,5250000.0
2009-03-04 21:08:00,4.67773,4.67924,4.67693,4.6775,3750000.0
2009-03-04 21:09:00,4.67691,4.67784,4.67431,4.67431,4500000.0
2009-03-04 21:10:00,4.67259,4.67813,4.66883,4.6773,5630000.0
2009-03-04 21:11:00,4.67825,4.67889,4.67305,4.67709,6750000.0
2009-03-04 21:12:00,4.67625,4.67823,4.66899,4.67823,3750000.0
2009-03-04 21:13:00,4.67619,4.67784,4.67068,4.67647,7130000.0
2009-03-04 21:14:00,4.67757,4.67757,4.66881,4.67431,7500000.0
2009-03-04 21:15:00,4.67423,4.67811,4.67419,4.67718,4500000.0
2009-03-04 21:16:00,4.67123,4.67678,4.67095,4.67552,7500000.0
2009-03-04 21:17:00,4.67625,4.67625,4.67064,4.67599,3750000.0
2009-03-04 21:18:00,4.67033,4.67829,4.67033,4.67685,8250000.0
2009-03-04 21:19:00,4.6726,4.67764,4.67165,4.67581,5250000.0
2009-03-04 21:20:00,4.67039,4.6788,4.67039,4.67801,6380000.0
2009-03-04 21:21:00,4.6717,4.67569,4.67113,4.67433,4880000.0
2009-03-04 21:22:00,4.67657,4.67777,4.67024,4.67136,5250000.0
2009-03-04 21:23:00,4.67567,4.67567,4.67212,4.67507,3750000.0
2009-03-04 21:24:00,4.6745,4.67479,4.66381,4.67479,6000000.0
2009-03-04 21:25:00,4.6748,4.67598,4.66868,4.66868,4880000.0
2009-03-04 21:26:00,4.67432,4.67663,4.67161,4.67455,5250000.0
2009-03-04 21:27:00,4.67387,4.67508,4.67387,4.67387,2250000.0
2009-03-04 21:28:00,4.67393,4.67393,4.66902,4.66902,3000000.0
2009-03-04 21:29:00,4.67229,4.67884,4.66832,4.66957,26260000.0
2009-03-04 21:30:00,4.67205,4.67561,4.67,4.67561,4500000.0
2009-03-04 21:31:00,4.67479,4.67549,4.66424,4.67549,10500000.0
2009-03-04 21:32:00,4.67592,4.67657,4.66793,4.67657,6000000.0
2009-03-04 21:33:00,4.67379,4.67566,4.67189,4.67189,4880000.0
2009-03-04 21:34:00,4.67196,4.67855,4.67129,4.67129,7500000.0
2009-03-04 21:35:00,4.67349,4.67364,4.66905,4.66953,6000000.0
2009-03-04 21:36:00,4.67384,4.67517,4.66582,4.67031,5250000.0
2009-03-04 21:37:00,4.67413,4.67732,4.6665,4.67183,5630000.0
2009-03-04 21:38:00,4.67128,4.67501,4.67072,4.67265,6000000.0
2009-03-04 21:39:00,4.67289,4.67541,4.67058,4.67477,6380000.0
2009-03-04 21:40:00,4.67248,4.67527,4.6652,4.67527,6000000.0
2009-03-04 21:41:00,4.67411,4.67611,4.66622,4.67501,5630000.0
2009-03-04 21:42:00,4.67525,4.67586,4.66828,4.67571,6750000.0
2009-03-04 21:43:00,4.67185,4.67649,4.67042,4.67474,4500000.0
2009-03-04 21:44:00,4.67368,4.6792,4.66646,4.67101,25510000.0
2009-03-04 21:45:00,4.67688,4.67688,4.66833,4.66997,4500000.0
2009-03-04 21:46:00,4.6713,4.67356,4.66573,4.66573,4500000.0
2009-03-04 21:47:00,4.67059,4.67567,4.67059,4.67567,3750000.0
2009-03-04 21:48:00,4.66685,4.67676,4.66685,4.67639,6750000.0
2009-03-04 21:49:00,4.67313,4.67732,4.67098,4.67612,6750000.0
2009-03-04 21:50:00,4.67179,4.67619,4.66794,4.67618,9000000.0
2009-03-04 21:51:00,4.67542,4.67542,4.66872,4.6751,6750000.0
2009-03-04 21:52:00,4.67379,4.6749,4.67262,4.67262,4500000.0
2009-03-04 21:53:00,4.67655,4.67693,4.66322,4.67693,9750000.0
2009-03-04 21:54:00,4.67794,4.67794,4.66908,4.67481,7500000.0
2009-03-04 21:55:00,4.67563,4.67563,4.67076,4.67545,6000000.0
2009-03-04 21:56:00,4.67046,4.67916,4.67046,4.67389,5250000.0
2009-03-04 21:57:00,4.67113,4.67305,4.666,4.666,4130000.0
2009-03-04 21:58:00,4.67193,4.67513,4.66747,4.67503,7500000.0
2009-03-04 21:59:00,4.66939,4.6756,4.66939,4.67143,6750000.0
2009-03-04 22:00:00,4.67914,4.67914,4.67014,4.67014,5250000.0
2009-03-04 22:01:00,4.67718,4.67718,4.66605,4.6761,8250000.0
2009-03-04 22:02:00,4.67689,4.67831,4.66799,4.67709,8250000.0
2009-03-04 22:03:00,4.67581,4.67583,4.66933,4.67583,6000000.0
2009-03-04 22:04:00,4.67436,4.67571,4.67202,4.67571,4130000.0
2009-03-04 22:05:00,4.67484,4.67489,4.66683,4.67489,4500000.0
2009-03-04 22:06:00,4.67062,4.67656,4.66872,4.67122,9000000.0
2009-03-04 22:07:00,4.6728,4.67398,4.66609,4.66963,6380000.0
2009-03-04 22:08:00,4.66994,4.672,4.66668,4.672,3750000.0
2009-03-04 22:09:00,4.66776,4.67542,4.66726,4.67245,6750000.0
2009-03-04 22:10:00,4.66796,4.67408,4.66441,4.67181,6380000.0
2009-03-04 22:11:00,4.66996,4.67017,4.66514,4.66514,6750000.0
2009-03-04 22:12:00,4.67181,4.67251,4.66273,4.66273,5630000.0
2009-03-04 22:13:00,4.67073,4.67208,4.66573,4.66573,4510000.0
2009-03-04 22:14:00,4.66417,4.669,4.65891,4.66389,24010000.0
2009-03-04 22:15:00,4.66999,4.66999,4.66475,4.66769,5250000.0
2009-03-04 22:16:00,4.66144,4.66539,4.65599,4.65599,3750000.0
2009-03-04 22:17:00,4.65845,4.66541,4.65845,4.66416,5630000.0
2009-03-04 22:18:00,4.66652,4.66956,4.65945,4.66754,6750000.0
2009-03-04 22:19:00,4.66166,4.66549,4.65625,4.66549,5260000.0
2009-03-04 22:20:00,4.66619,4.66658,4.65793,4.66138,7880000.0
2009-03-04 22:21:00,4.66147,4.66768,4.65951,4.65951,7130000.0
2009-03-04 22:22:00,4.66176,4.66443,4.6582,4.66232,6000000.0
2009-03-04 22:23:00,4.66358,4.66665,4.65643,4.66104,6750000.0
2009-03-04 22:24:00,4.66048,4.66403,4.6554,4.66347,6750000.0
2009-03-04 22:25:00,4.65484,4.66374,4.65484,4.65623,3750000.0
2009-03-04 22:26:00,4.66429,4.66563,4.66049,4.66563,6750000.0
2009-03-04 22:27:00,4.66643,4.66911,4.66362,4.66362,3750000.0
2009-03-04 22:28:00,4.66881,4.66881,4.6622,4.6622,6000000.0
2009-03-04 22:29:00,4.66004,4.66231,4.65242,4.65482,27380000.0
2009-03-04 22:30:00,4.65793,4.66366,4.65622,4.66322,7500000.0
2009-03-04 22:36:00,4.66138,4.66138,4.65546,4.66068,5250000.0
2009-03-04 22:37:00,4.65685,4.66251,4.65163,4.65309,21000000.0
2009-03-04 22:38:00,4.65309,4.65834,4.65309,4.65834,1500000.0
2009-03-04 22:43:00,4.65674,4.66033,4.65081,4.65454,6000000.0
2009-03-04 22:44:00,4.6574,4.66086,4.64897,4.65268,21000000.0
2009-03-04 22:45:00,4.65633,4.65829,4.65633,4.65829,1500000.0
2009-03-04 22:48:00,4.65573,4.66321,4.65573,4.65645,7500000.0
2009-03-04 22:49:00,4.65806,4.66276,4.65759,4.66227,6750000.0
2009-03-04 22:50:00,4.66091,4.6676,4.65729,4.65797,21000000.0
2009-03-04 22:53:00,4.66388,4.66388,4.65527,4.66255,6000000.0
2009-03-04 22:54:00,4.668,4.66939,4.65929,4.6689,7500000.0
2009-03-04 22:55:00,4.66776,4.6691,4.65458,4.66061,5250000.0
2009-03-04 22:56:00,4.66218,4.66532,4.66218,4.66444,6750000.0
2009-03-04 22:57:00,4.66059,4.66547,4.65557,4.66381,8250000.0
2009-03-04 22:58:00,4.66535,4.66578,4.66057,4.6635,6000000.0
2009-03-04 22:59:00,4.66278,4.6661,4.65633,4.66254,27380000.0
2009-03-04 23:00:00,4.66335,4.66636,4.66335,4.6654,3750000.0
2009-03-04 23:01:00,4.66279,4.66705,4.661,4.66466,9380000.0
2009-03-04 23:04:00,4.66198,4.66658,4.65424,4.65758,21000000.0
2009-03-04 23:05:00,4.662,4.66755,4.66179,4.665,6000000.0
2009-03-04 23:06:00,4.66515,4.67045,4.66463,4.66944,5250000.0
2009-03-04 23:07:00,4.66542,4.66542,4.66516,4.66516,1500000.0
2009-03-04 23:09:00,4.66603,4.66832,4.6596,4.66265,21000000.0
2009-03-04 23:13:00,4.66626,4.67159,4.65904,4.66291,21000000.0
2009-03-04 23:15:00,4.66867,4.67291,4.66302,4.66542,21000000.0
2009-03-04 23:20:00,4.66626,4.66954,4.65878,4.66274,21000000.0
2009-03-04 23:30:00,4.66887,4.67311,4.66322,4.66562,21000000.0
2009-03-04 23:31:00,4.66726,4.66726,4.66712,4.66712,1500000.0
2009-03-04 23:40:00,4.66093,4.66648,4.65411,4.65873,21000000.0
2009-03-04 23:43:00,4.66336,4.66868,4.65553,4.65924,21000000.0
2009-03-04 23:45:00,4.66507,4.66931,4.65942,4.66182,21000000.0
2009-03-05 00:00:00,4.66527,4.66951,4.65962,4.66202,21000000.0
2009-03-05 00:05:00,4.66349,4.67045,4.66069,4.66941,4500000.0
2009-03-05 00:06:00,4.67086,4.67412,4.66415,4.66845,6000000.0
2009-03-05 00:07:00,4.67394,4.67653,4.66714,4.67015,9000000.0
2009-03-05 00:15:00,4.66932,4.67681,4.66692,4.67503,21000000.0
2009-03-05 00:19:00,4.6705,4.67481,4.66424,4.66728,21000000.0
2009-03-05 00:20:00,4.67225,4.67251,4.66298,4.67251,3750000.0
2009-03-05 00:29:00,4.67448,4.67448,4.66572,4.66978,6000000.0
2009-03-05 00:31:00,4.66887,4.67409,4.66495,4.66854,7500000.0
2009-03-05 00:42:00,4.67177,4.67601,4.66612,4.66852,21000000.0
2009-03-05 00:45:00,4.67469,4.67541,4.67469,4.67541,1500000.0
2009-03-05 01:00:00,4.67387,4.67811,4.66822,4.67062,21000000.0
2009-03-05 01:10:00,4.67294,4.67729,4.67294,4.67522,3750000.0
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 01:45:00,4.67148,4.67731,4.66742,4.66982,24000000.0
2009-03-05 01:57:00,4.67069,4.67567,4.66335,4.66697,21000000.0
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 03:00:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 03:11:00,4.67136,4.67513,4.66293,4.66629,21000000.0
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 05:15:00,4.67327,4.67751,4.66762,4.67002,21000000.0
2009-03-05 05:21:00,4.67221,4.67621,4.66282,4.66773,21000000.0
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 06:00:00,4.67297,4.67721,4.66732,4.66972,21000000.0
2009-03-05 06:14:00,4.67193,4.67608,4.66732,4.67608,4500000.0
2009-03-05 06:30:00,4.67367,4.67791,4.66802,4.67042,19520000.0
2009-03-05 06:45:00,4.67173,4.67699,4.66762,4.67638,5250000.0
2009-03-05 06:55:00,4.67099,4.67692,4.66317,4.66652,21000000.0
2009-03-05 07:00:00,4.67567,4.67751,4.67194,4.67194,7500000.0
2009-03-05 07:15:00,4.67636,4.67733,4.67012,4.67269,6000000.0
2009-03-05 07:24:00,4.67112,4.674,4.66282,4.66651,21000000.0
2009-03-05 07:30:00,4.66872,4.67443,4.66872,4.67093,3750000.0
2009-03-05 07:44:00,4.67297,4.67721,4.66732,4.66972,20260000.0
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 08:30:00,4.67672,4.67672,4.66732,4.66732,5250000.0
2009-03-05 08:33:00,4.67409,4.67409,4.6638,4.6638,6750000.0
2009-03-05 08:34:00,4.66907,4.66913,4.66127,4.66417,7500000.0
2009-03-05 08:45:00,4.66678,4.67223,4.66678,4.67221,7500000.0
2009-03-05 08:59:00,4.67031,4.67031,4.66534,4.66905,5630000.0
2009-03-05 09:00:00,4.67056,4.67056,4.6633,4.66748,7500000.0
2009-03-05 09:02:00,4.6686,4.6686,4.65941,4.65941,6000000.0
2009-03-05 09:03:00,4.66907,4.6699,4.65957,4.66718,7500000.0
2009-03-05 09:04:00,4.6643,4.66947,4.66392,4.66418,6000000.0
2009-03-05 09:08:00,4.66619,4.67028,4.66427,4.66604,6000000.0
2009-03-05 09:09:00,4.66667,4.66779,4.6623,4.66521,8260000.0
2009-03-05 09:10:00,4.6653,4.66592,4.65652,4.66592,6380000.0
2009-03-05 09:11:00,4.66383,4.66674,4.65072,4.65947,6010000.0
2009-03-05 09:12:00,4.65315,4.65805,4.65091,4.65615,5250000.0
2009-03-05 09:13:00,4.65455,4.657,4.65158,4.65578,5250000.0
2009-03-05 09:14:00,4.65683,4.65771,4.64772,4.65642,9760000.0
2009-03-05 09:15:00,4.64956,4.65981,4.64956,4.65707,6000000.0
2009-03-05 09:18:00,4.64771,4.65788,4.64771,4.65788,5630000.0
2009-03-05 09:19:00,4.65168,4.66156,4.65168,4.66134,6030000.0
2009-03-05 09:20:00,4.65738,4.65927,4.64936,4.65365,7130000.0
2009-03-05 09:21:00,4.65754,4.65793,4.64838,4.65583,4890000.0
2009-03-05 09:23:00,4.65629,4.65629,4.64999,4.65189,6000000.0
2009-03-05 09:24:00,4.65028,4.6559,4.64632,4.64632,8250000.0
2009-03-05 09:25:00,4.65251,4.65882,4.64443,4.6476,20260000.0
2009-03-05 09:26:00,4.64221,4.65036,4.63832,4.64752,6750000.0
2009-03-05 09:27:00,4.64408,4.64739,4.63853,4.64483,3380000.0
2009-03-05 09:28:00,4.64158,4.64668,4.63546,4.64668,6010000.0
2009-03-05 09:29:00,4.63946,4.64932,4.63667,4.64476,11260000.0
2009-03-05 09:30:00,4.64616,4.65162,4.64461,4.65026,10130000.0
2009-03-05 09:31:00,4.6476,4.65185,4.64195,4.64599,16880000.0
2009-03-05 09:32:00,4.64809,4.6518,4.64553,4.6505,12380000.0
2009-03-05 09:33:00,4.64907,4.65013,4.64556,4.64556,5250000.0
2009-03-05 09:34:00,4.64663,4.64892,4.63907,4.64803,5250000.0
2009-03-05 09:37:00,4.64802,4.64888,4.6381,4.64691,7510000.0
2009-03-05 09:38:00,4.64903,4.65266,4.64249,4.64609,6000000.0
2009-03-05 09:39:00,4.65031,4.65031,4.63736,4.64514,7500000.0
2009-03-05 09:40:00,4.65197,4.65197,4.64171,4.65101,6380000.0
2009-03-05 09:41:00,4.64958,4.64958,4.63778,4.64564,7880000.0
2009-03-05 09:42:00,4.64645,4.65542,4.64302,4.64431,20630000.0
2009-03-05 09:43:00,4.64765,4.65135,4.64074,4.64787,7130000.0
2009-03-05 09:44:00,4.64788,4.65032,4.64409,4.65032,8630000.0
2009-03-05 09:45:00,4.65025,4.65025,4.63972,4.64915,6000000.0
2009-03-05 09:46:00,4.64809,4.64908,4.63934,4.64908,5630000.0
2009-03-05 09:47:00,4.65088,4.65088,4.64502,4.64663,6000000.0
2009-03-05 09:48:00,4.64929,4.64929,4.64,4.64,6010000.0
2009-03-05 09:49:00,4.65158,4.66105,4.65158,4.65754,6750000.0
2009-03-05 09:50:00,4.66195,4.66479,4.65873,4.65873,5250000.0
2009-03-05 09:51:00,4.66333,4.66448,4.65447,4.663,4880000.0
2009-03-05 09:52:00,4.66016,4.66385,4.65806,4.65917,8630000.0
2009-03-05 09:53:00,4.65845,4.65845,4.64897,4.65809,9750000.0
2009-03-05 09:54:00,4.66275,4.66631,4.65334,4.66627,9000000.0
2009-03-05 09:55:00,4.65659,4.66287,4.65513,4.65552,6010000.0
2009-03-05 09:56:00,4.66076,4.66076,4.65295,4.65983,8630000.0
2009-03-05 09:57:00,4.65609,4.65854,4.6504,4.65485,7880000.0
2009-03-05 09:58:00,4.64876,4.65806,4.64876,4.65774,6380000.0
2009-03-05 09:59:00,4.65623,4.65635,4.64491,4.65635,8250000.0
2009-03-05 10:00:00,4.65865,4.65865,4.65352,4.65632,4880000.0
2009-03-05 10:01:00,4.65743,4.65818,4.64884,4.65801,4880000.0
2009-03-05 10:02:00,4.65532,4.65599,4.65095,4.65451,5260000.0
2009-03-05 10:03:00,4.65354,4.65354,4.64912,4.65124,6000000.0
2009-03-05 10:04:00,4.649,4.649,4.64095,4.64095,4880000.0
2009-03-05 10:05:00,4.64968,4.65148,4.64103,4.65148,6750000.0
2009-03-05 10:06:00,4.6466,4.65052,4.6401,4.64908,7500000.0
2009-03-05 10:07:00,4.65023,4.65096,4.6407,4.6407,4510000.0
2009-03-05 10:08:00,4.64515,4.64943,4.64115,4.6487,5250000.0
2009-03-05 10:09:00,4.64234,4.65201,4.64234,4.64916,8250000.0
2009-03-05 10:10:00,4.65049,4.65306,4.64918,4.65306,5250000.0
2009-03-05 10:11:00,4.65339,4.65512,4.64868,4.65435,6000000.0
2009-03-05 10:12:00,4.6567,4.6567,4.64204,4.6507,6000000.0
2009-03-05 10:13:00,4.6473,4.65919,4.6473,4.65021,14250000.0
2009-03-05 10:14:00,4.65441,4.65598,4.64816,4.64994,9380000.0
2009-03-05 10:15:00,4.65372,4.65372,4.64281,4.65121,12010000.0
2009-03-05 10:16:00,4.65348,4.65348,4.64227,4.65142,7510000.0
2009-03-05 10:17:00,4.64986,4.65259,4.64387,4.64629,7880000.0
2009-03-05 10:18:00,4.65162,4.65162,4.64359,4.65103,5630000.0
2009-03-05 10:19:00,4.64865,4.65339,4.6463,4.6463,5650000.0
2009-03-05 10:20:00,4.64944,4.65224,4.63965,4.64537,7880000.0
2009-03-05 10:21:00,4.64752,4.65221,4.64611,4.65051,6000000.0
2009-03-05 10:22:00,4.64891,4.65214,4.64257,4.65214,7880000.0
2009-03-05 10:23:00,4.64691,4.65143,4.64691,4.6505,6380000.0
2009-03-05 10:24:00,4.65088,4.65117,4.64587,4.64589,7880000.0
2009-03-05 10:25:00,4.64621,4.65447,4.64447,4.65287,6770000.0
2009-03-05 10:26:00,4.65144,4.65144,4.64118,4.64533,6750000.0
2009-03-05 10:27:00,4.64675,4.65041,4.64675,4.65001,4510000.0
2009-03-05 10:28:00,4.65195,4.65195,4.64587,4.64801,6000000.0
2009-03-05 10:29:00,4.64346,4.65433,4.64346,4.65235,8250000.0
2009-03-05 10:30:00,4.65116,4.65116,4.64595,4.6461,5250000.0
2009-03-05 10:31:00,4.64996,4.65489,4.64053,4.652,7510000.0
2009-03-05 10:32:00,4.64636,4.65236,4.64272,4.64502,6010000.0
2009-03-05 10:33:00,4.64693,4.65271,4.6464,4.64649,5250000.0
2009-03-05 10:34:00,4.65276,4.65276,4.64695,4.65128,5260000.0
2009-03-05 10:35:00,4.65218,4.65231,4.64555,4.64994,5630000.0
2009-03-05 10:36:00,4.64538,4.65037,4.64337,4.64412,5250000.0
2009-03-05 10:37:00,4.64873,4.64873,4.64261,4.64261,5630000.0
2009-03-05 10:38:00,4.64698,4.64914,4.64172,4.64914,6770000.0
2009-03-05 10:39:00,4.64838,4.65061,4.64135,4.64616,6000000.0
2009-03-05 10:40:00,4.64541,4.65495,4.64412,4.64865,12390000.0
2009-03-05 10:41:00,4.64696,4.65362,4.64536,4.64842,7500000.0
2009-03-05 10:42:00,4.64663,4.65394,4.64663,4.64694,6000000.0
2009-03-05 10:43:00,4.6446,4.65631,4.6446,4.65103,5250000.0
2009-03-05 10:44:00,4.65455,4.65738,4.6513,4.65143,12750000.0
2009-03-05 10:45:00,4.65575,4.65802,4.64857,4.656,6750000.0
2009-03-05 10:46:00,4.65386,4.65386,4.64342,4.65268,7880000.0
2009-03-05 10:47:00,4.6536,4.65581,4.65086,4.65452,5630000.0
2009-03-05 10:48:00,4.64508,4.65653,4.64508,4.65471,8250000.0
2009-03-05 10:49:00,4.64812,4.65365,4.64326,4.65351,7130000.0
2009-03-05 10:50:00,4.65338,4.65338,4.64227,4.6513,6380000.0
2009-03-05 10:51:00,4.64866,4.65302,4.64834,4.65277,5640000.0
2009-03-05 10:52:00,4.65138,4.65455,4.64829,4.65219,6000000.0
2009-03-05 10:53:00,4.65311,4.65562,4.64546,4.65426,11630000.0
2009-03-05 10:54:00,4.65504,4.65827,4.65374,4.65473,8260000.0
2009-03-05 10:55:00,4.65569,4.65793,4.65168,4.65495,7880000.0
2009-03-05 10:56:00,4.65695,4.65896,4.64901,4.65532,6750000.0
2009-03-05 10:57:00,4.65417,4.65943,4.65417,4.65508,6000000.0
2009-03-05 10:58:00,4.6537,4.6592,4.64926,4.65731,15760000.0
2009-03-05 10:59:00,4.65016,4.66247,4.64962,4.66098,12010000.0
2009-03-05 11:00:00,4.65962,4.66065,4.64713,4.66056,11630000.0
2009-03-05 11:01:00,4.66188,4.66307,4.65821,4.65894,7880000.0
2009-03-05 11:02:00,4.66457,4.66623,4.65941,4.66277,5630000.0
2009-03-05 11:03:00,4.66551,4.66814,4.65586,4.65586,8630000.0
2009-03-05 11:04:00,4.66811,4.67759,4.66811,4.66897,8250000.0
2009-03-05 11:05:00,4.67233,4.6727,4.66257,4.67036,5260000.0
2009-03-05 11:06:00,4.67385,4.67709,4.67088,4.67467,6750000.0
2009-03-05 11:07:00,4.67791,4.67803,4.67178,4.67582,7130000.0
2009-03-05 11:08:00,4.67739,4.67765,4.67206,4.67541,7130000.0
2009-03-05 11:09:00,4.67114,4.6764,4.67114,4.67541,6760000.0
2009-03-05 11:10:00,4.67108,4.67834,4.66839,4.6719,6750000.0
2009-03-05 11:11:00,4.67892,4.68354,4.67434,4.6797,9390000.0
2009-03-05 11:12:00,4.67753,4.68006,4.67598,4.67707,8250000.0
2009-03-05 11:13:00,4.67877,4.67963,4.67758,4.67791,5630000.0
2009-03-05 11:14:00,4.67748,4.68306,4.67156,4.67905,12380000.0
2009-03-05 11:15:00,4.67629,4.67947,4.67512,4.67512,6750000.0
2009-03-05 11:16:00,4.68024,4.68584,4.67159,4.68483,6380000.0
2009-03-05 11:17:00,4.6794,4.68641,4.67407,4.68213,7500000.0
2009-03-05 11:18:00,4.68793,4.69011,4.68493,4.68931,7880000.0
2009-03-05 11:19:00,4.68816,4.68866,4.682,4.68794,7130000.0
2009-03-05 11:20:00,4.68653,4.68653,4.6756,4.6756,5260000.0
2009-03-05 11:21:00,4.68262,4.6852,4.68257,4.68472,5250000.0
2009-03-05 11:22:00,4.68111,4.6836,4.67521,4.67521,7500000.0
2009-03-05 11:23:00,4.67467,4.68427,4.67467,4.68427,5250000.0
2009-03-05 11:24:00,4.68175,4.68394,4.67397,4.68127,4880000.0
2009-03-05 11:25:00,4.6819,4.68428,4.67844,4.68106,8640000.0
2009-03-05 11:26:00,4.6793,4.68461,4.6793,4.68346,4880000.0
2009-03-05 11:27:00,4.67906,4.68568,4.676,4.68209,7880000.0
2009-03-05 11:28:00,4.68673,4.69384,4.68094,4.68094,4880000.0
2009-03-05 11:29:00,4.6872,4.69553,4.6872,4.69065,11630000.0
2009-03-05 11:30:00,4.6888,4.69324,4.68471,4.69089,7500000.0
2009-03-05 11:31:00,4.68683,4.6919,4.6831,4.6831,8250000.0
2009-03-05 11:32:00,4.6867,4.69185,4.67994,4.68353,20260000.0
2009-03-05 11:33:00,4.6933,4.69556,4.68925,4.69438,6380000.0
2009-03-05 11:34:00,4.69061,4.69857,4.68829,4.69004,8250000.0
2009-03-05 11:35:00,4.69442,4.69805,4.68538,4.68841,20260000.0
2009-03-05 11:36:00,4.69356,4.69397,4.68106,4.69114,6750000.0
2009-03-05 11:37:00,4.69373,4.69437,4.68745,4.69049,6000000.0
2009-03-05 11:38:00,4.69323,4.69738,4.69092,4.69738,6750000.0
2009-03-05 11:39:00,4.69796,4.69966,4.69046,4.69903,7130000.0
2009-03-05 11:40:00,4.69917,4.69917,4.69233,4.69702,6760000.0
2009-03-05 11:41:00,4.69824,4.69849,4.69596,4.69844,5250000.0
2009-03-05 11:42:00,4.69766,4.69788,4.69423,4.6962,5260000.0
2009-03-05 11:43:00,4.69142,4.69754,4.68957,4.68966,7130000.0
2009-03-05 11:44:00,4.6978,4.69823,4.68948,4.69742,9380000.0
2009-03-05 11:45:00,4.69098,4.70023,4.68645,4.69372,6000000.0
2009-03-05 11:46:00,4.69017,4.69544,4.68653,4.69484,7880000.0
2009-03-05 11:47:00,4.69526,4.69526,4.68644,4.68644,4880000.0
2009-03-05 11:48:00,4.69501,4.69539,4.68457,4.6945,10510000.0
2009-03-05 11:49:00,4.69128,4.69507,4.68751,4.68983,7890000.0
2009-03-05 11:50:00,4.6951,4.69839,4.68434,4.69294,7500000.0
2009-03-05 11:51:00,4.69416,4.69416,4.68805,4.68826,4510000.0
2009-03-05 11:52:00,4.69446,4.69487,4.68929,4.68943,6380000.0
2009-03-05 11:53:00,4.69026,4.69583,4.68549,4.69408,5260000.0
2009-03-05 11:54:00,4.69163,4.69163,4.68587,4.6898,4880000.0
2009-03-05 11:55:00,4.68564,4.69112,4.68564,4.68567,4880000.0
2009-03-05 11:56:00,4.68606,4.69001,4.68586,4.68753,6010000.0
2009-03-05 11:57:00,4.68465,4.68932,4.68321,4.68932,12750000.0
2009-03-05 11:58:00,4.68474,4.68806,4.67665,4.6783,11250000.0
2009-03-05 11:59:00,4.68704,4.68879,4.68278,4.68879,8630000.0
2009-03-05 12:00:00,4.6853,4.69318,4.6853,4.68764,7500000.0
2009-03-05 12:01:00,4.68409,4.69063,4.67921,4.68692,6760000.0
2009-03-05 12:02:00,4.68631,4.68833,4.68253,4.68747,5630000.0
2009-03-05 12:03:00,4.68882,4.68972,4.68582,4.68721,5250000.0
2009-03-05 12:04:00,4.68871,4.68871,4.67823,4.6864,6380000.0
2009-03-05 12:05:00,4.67845,4.68816,4.67845,4.68816,5250000.0
2009-03-05 12:06:00,4.68611,4.68981,4.68121,4.68836,8250000.0
2009-03-05 12:07:00,4.69128,4.69146,4.68628,4.69055,6000000.0
2009-03-05 12:08:00,4.69072,4.69409,4.68592,4.68592,7500000.0
2009-03-05 12:09:00,4.69039,4.69094,4.68026,4.68947,15010000.0
2009-03-05 12:10:00,4.69147,4.69398,4.68314,4.68664,14250000.0
2009-03-05 12:11:00,4.68072,4.69193,4.68072,4.68222,4510000.0
2009-03-05 12:12:00,4.68367,4.69433,4.68367,4.69019,6380000.0
2009-03-05 12:13:00,4.68632,4.69162,4.68629,4.68629,8250000.0
2009-03-05 12:14:00,4.69242,4.69242,4.68219,4.69092,11640000.0
2009-03-05 12:15:00,4.69133,4.69209,4.68263,4.69209,14260000.0
2009-03-05 12:16:00,4.69193,4.69193,4.68695,4.68788,4880000.0
2009-03-05 12:17:00,4.68831,4.6938,4.6812,4.6938,10880000.0
2009-03-05 12:18:00,4.69153,4.69234,4.68479,4.69149,13880000.0
2009-03-05 12:20:00,4.69373,4.69373,4.68748,4.68812,7500000.0
2009-03-05 12:21:00,4.69216,4.69355,4.68761,4.68761,6750000.0
2009-03-05 12:22:00,4.68726,4.69226,4.68026,4.68162,6000000.0
2009-03-05 12:23:00,4.69007,4.69466,4.68874,4.69311,5250000.0
2009-03-05 12:26:00,4.69347,4.69609,4.6887,4.6887,4880000.0
2009-03-05 12:27:00,4.69685,4.70134,4.69346,4.70034,7130000.0
2009-03-05 12:28:00,4.69564,4.6998,4.69298,4.69571,8250000.0
2009-03-05 12:29:00,4.69292,4.69926,4.68818,4.69855,7130000.0
2009-03-05 12:30:00,4.70301,4.70301,4.69397,4.70149,10890000.0
2009-03-05 12:31:00,4.70384,4.70394,4.69563,4.70394,3750000.0
2009-03-05 12:32:00,4.70332,4.70332,4.69805,4.70169,7510000.0
2009-03-05 12:33:00,4.69741,4.70424,4.69415,4.70152,7880000.0
2009-03-05 12:34:00,4.70124,4.70196,4.69697,4.70074,6000000.0
2009-03-05 12:35:00,4.69913,4.69952,4.69109,4.69802,6000000.0
2009-03-05 12:36:00,4.70157,4.70472,4.69452,4.70267,7140000.0
2009-03-05 12:37:00,4.70275,4.705,4.6979,4.69963,6010000.0
2009-03-05 12:38:00,4.69664,4.70819,4.69664,4.7066,4880000.0
2009-03-05 12:39:00,4.70776,4.70971,4.70105,4.70749,7510000.0
2009-03-05 12:40:00,4.71066,4.7139,4.7046,4.7139,6380000.0
2009-03-05 12:41:00,4.70938,4.71348,4.70938,4.712,6010000.0
2009-03-05 12:42:00,4.71045,4.71538,4.70749,4.70749,5250000.0
2009-03-05 12:43:00,4.7122,4.71562,4.70412,4.71301,9010000.0
2009-03-05 12:44:00,4.71184,4.71184,4.70082,4.70082,8630000.0
2009-03-05 12:45:00,4.70871,4.70871,4.70198,4.70254,4880000.0
2009-03-05 12:46:00,4.70644,4.70681,4.69851,4.69851,6390000.0
2009-03-05 12:47:00,4.69855,4.70854,4.69855,4.7057,6010000.0
2009-03-05 12:48:00,4.7072,4.70861,4.69768,4.70797,5630000.0
2009-03-05 12:49:00,4.70823,4.71415,4.70823,4.71329,4880000.0
2009-03-05 12:50:00,4.70735,4.71025,4.70069,4.70879,8250000.0
2009-03-05 12:51:00,4.70513,4.71015,4.70352,4.70536,6380000.0
2009-03-05 12:52:00,4.7023,4.71061,4.7023,4.70996,8250000.0
2009-03-05 12:53:00,4.70952,4.71019,4.70202,4.7054,7880000.0
2009-03-05 12:54:00,4.70735,4.70847,4.69908,4.70574,8630000.0
2009-03-05 12:55:00,4.70827,4.70988,4.70674,4.70859,4880000.0
2009-03-05 12:56:00,4.70826,4.70826,4.69861,4.70455,6760000.0
2009-03-05 12:57:00,4.70886,4.70936,4.69999,4.70936,12390000.0
2009-03-05 12:58:00,4.70685,4.70685,4.69704,4.70209,9390000.0
2009-03-05 12:59:00,4.70766,4.70952,4.69768,4.70952,12760000.0
2009-03-05 13:00:00,4.71457,4.71457,4.70371,4.70742,6000000.0
2009-03-05 13:01:00,4.70736,4.70866,4.70302,4.70646,12770000.0
2009-03-05 13:02:00,4.70359,4.70492,4.69666,4.69931,13130000.0
2009-03-05 13:03:00,4.70529,4.70535,4.69406,4.70314,12750000.0
2009-03-05 13:04:00,4.7046,4.7125,4.7006,4.70783,12380000.0
2009-03-05 13:05:00,4.70804,4.71275,4.70161,4.70692,14250000.0
2009-03-05 13:06:00,4.70441,4.71165,4.7012,4.70769,7500000.0
2009-03-05 13:07:00,4.70682,4.7117,4.70179,4.70179,8250000.0
2009-03-05 13:08:00,4.71029,4.71149,4.70294,4.70294,9750000.0
2009-03-05 13:09:00,4.71174,4.71174,4.70188,4.70644,6000000.0
2009-03-05 13:10:00,4.71372,4.71512,4.70539,4.71095,6000000.0
2009-03-05 13:11:00,4.71316,4.71964,4.71316,4.71343,6000000.0
2009-03-05 13:12:00,4.72109,4.72109,4.71367,4.72083,6380000.0
2009-03-05 13:13:00,4.71852,4.72341,4.7166,4.7166,4140000.0
2009-03-05 13:14:00,4.72159,4.72162,4.71512,4.71826,10130000.0
2009-03-05 13:15:00,4.72123,4.72123,4.71445,4.71682,7500000.0
2009-03-05 13:16:00,4.71065,4.71933,4.71001,4.71921,6390000.0
2009-03-05 13:17:00,4.72148,4.72259,4.71781,4.72013,6000000.0
2009-03-05 13:18:00,4.72081,4.72099,4.711,4.71766,8630000.0
2009-03-05 13:19:00,4.72015,4.72092,4.70912,4.71206,6750000.0
2009-03-05 13:20:00,4.71918,4.72567,4.71442,4.72043,9010000.0
2009-03-05 13:21:00,4.72133,4.72287,4.71666,4.72287,7880000.0
2009-03-05 13:22:00,4.72622,4.72622,4.71996,4.71996,7500000.0
2009-03-05 13:23:00,4.7202,4.72417,4.71589,4.72289,5260000.0
2009-03-05 13:24:00,4.72259,4.72259,4.71204,4.71401,6000000.0
2009-03-05 13:25:00,4.71663,4.7169,4.70676,4.71457,12000000.0
2009-03-05 13:26:00,4.7121,4.7171,4.71175,4.7171,5250000.0
2009-03-05 13:27:00,4.7183,4.7194,4.71274,4.71836,7500000.0
2009-03-05 13:28:00,4.71902,4.71902,4.71289,4.71592,4880000.0
2009-03-05 13:29:00,4.70999,4.72256,4.70999,4.71825,10130000.0
2009-03-05 13:30:00,4.71295,4.71725,4.71295,4.71725,5250000.0
2009-03-05 13:31:00,4.71272,4.71832,4.71185,4.7136,6010000.0
2009-03-05 13:32:00,4.71663,4.7193,4.70842,4.71745,9380000.0
2009-03-05 13:33:00,4.71389,4.71914,4.70786,4.71314,7510000.0
2009-03-05 13:34:00,4.71416,4.72366,4.70929,4.71796,8640000.0
2009-03-05 13:35:00,4.72257,4.72301,4.71684,4.71854,10140000.0
2009-03-05 13:36:00,4.724,4.72671,4.72347,4.72347,6010000.0
2009-03-05 13:37:00,4.72225,4.72826,4.7222,4.72264,8250000.0
2009-03-05 13:38:00,4.72274,4.72714,4.7189,4.7231,4510000.0
2009-03-05 13:39:00,4.72851,4.72851,4.7206,4.7206,5630000.0
2009-03-05 13:40:00,4.72471,4.72656,4.71731,4.72375,7500000.0
2009-03-05 13:41:00,4.72503,4.72814,4.71567,4.72214,5630000.0
2009-03-05 13:42:00,4.72632,4.73231,4.72081,4.7288,4880000.0
2009-03-05 13:43:00,4.72367,4.73039,4.72293,4.73039,6000000.0
2009-03-05 13:44:00,4.72872,4.73352,4.72757,4.73195,6760000.0
2009-03-05 13:45:00,4.73108,4.73767,4.73108,4.7347,5630000.0
2009-03-05 13:46:00,4.73335,4.73335,4.72418,4.72983,7880000.0
2009-03-05 13:47:00,4.73022,4.73162,4.7231,4.73162,4890000.0
2009-03-05 13:48:00,4.72567,4.73297,4.72315,4.7313,7500000.0
2009-03-05 13:49:00,4.7304,4.7334,4.72754,4.72975,5630000.0
2009-03-05 13:50:00,4.72983,4.73206,4.72229,4.72443,6000000.0
2009-03-05 13:52:00,4.72052,4.73097,4.72023,4.72464,6010000.0
2009-03-05 13:53:00,4.72977,4.73186,4.72058,4.72153,15770000.0
2009-03-05 13:54:00,4.72783,4.72867,4.72272,4.72845,7130000.0
2009-03-05 13:55:00,4.72423,4.73075,4.72087,4.72667,11640000.0
2009-03-05 13:56:00,4.72215,4.72845,4.72215,4.72845,5260000.0
2009-03-05 13:57:00,4.72688,4.73152,4.72585,4.73142,6750000.0
2009-03-05 13:58:00,4.73242,4.73409,4.72625,4.73106,4880000.0
2009-03-05 13:59:00,4.73018,4.73051,4.72116,4.72918,9380000.0
2009-03-05 14:00:00,4.73109,4.73109,4.71956,4.7215,6380000.0
2009-03-05 14:01:00,4.72795,4.73229,4.72729,4.73229,6000000.0
2009-03-05 14:02:00,4.73299,4.73393,4.72653,4.72808,6010000.0
2009-03-05 14:03:00,4.72294,4.73198,4.72294,4.72978,7880000.0
2009-03-05 14:04:00,4.7288,4.73014,4.72223,4.72657,10520000.0
2009-03-05 14:05:00,4.72824,4.72824,4.71993,4.72007,10130000.0
2009-03-05 14:06:00,4.72193,4.72754,4.72017,4.72711,7880000.0
2009-03-05 14:07:00,4.72184,4.72728,4.72142,4.72142,7510000.0
2009-03-05 14:08:00,4.72774,4.72774,4.71947,4.72529,8640000.0
2009-03-05 14:09:00,4.72209,4.72626,4.7184,4.72079,8270000.0
2009-03-05 14:10:00,4.71976,4.72084,4.71373,4.719,7880000.0
2009-03-05 14:11:00,4.72026,4.72204,4.71368,4.71368,4510000.0
2009-03-05 14:12:00,4.72241,4.72241,4.71649,4.7206,7140000.0
2009-03-05 14:13:00,4.71911,4.72018,4.70985,4.71421,7140000.0
2009-03-05 14:14:00,4.71864,4.71871,4.70936,4.71853,12010000.0
2009-03-05 14:15:00,4.71702,4.7226,4.7169,4.7169,10130000.0
2009-03-05 14:16:00,4.71505,4.72091,4.71505,4.72004,9000000.0
2009-03-05 14:17:00,4.71441,4.72057,4.71304,4.71793,7500000.0
2009-03-05 14:18:00,4.71815,4.71835,4.7104,4.71635,6750000.0
2009-03-05 14:19:00,4.71435,4.71532,4.70543,4.70543,8250000.0
2009-03-05 14:20:00,4.71623,4.71762,4.71117,4.71576,10880000.0
2009-03-05 14:21:00,4.71125,4.71535,4.70696,4.70818,10130000.0
2009-03-05 14:22:00,4.70789,4.7135,4.70256,4.70886,12010000.0
2009-03-05 14:23:00,4.71215,4.7135,4.7053,4.71145,10140000.0
2009-03-05 14:24:00,4.71476,4.71648,4.70621,4.71291,9380000.0
2009-03-05 14:25:00,4.71154,4.71511,4.70548,4.70998,10880000.0
2009-03-05 14:26:00,4.71508,4.71508,4.70551,4.70919,6010000.0
2009-03-05 14:27:00,4.7153,4.71718,4.70719,4.70879,6380000.0
2009-03-05 14:28:00,4.71101,4.71718,4.70747,4.71053,6750000.0
2009-03-05 14:29:00,4.71478,4.71591,4.70584,4.7116,12770000.0
2009-03-05 14:30:00,4.71462,4.71462,4.70449,4.70953,9380000.0
2009-03-05 14:31:00,4.71536,4.71574,4.7098,4.71482,7500000.0
2009-03-05 14:32:00,4.71501,4.71517,4.70386,4.71338,7130000.0
2009-03-05 14:33:00,4.70722,4.71599,4.70722,4.7141,6380000.0
2009-03-05 14:34:00,4.71417,4.71437,4.70566,4.71186,7500000.0
2009-03-05 14:35:00,4.71402,4.71446,4.70512,4.71446,7880000.0
2009-03-05 14:36:00,4.71253,4.71732,4.71185,4.71188,6000000.0
2009-03-05 14:37:00,4.71074,4.71765,4.70968,4.7174,8250000.0
2009-03-05 14:38:00,4.71056,4.71831,4.7062,4.71215,6760000.0
2009-03-05 14:39:00,4.71407,4.71556,4.70617,4.71011,7130000.0
2009-03-05 14:40:00,4.70788,4.71679,4.70788,4.71194,7500000.0
2009-03-05 14:41:00,4.71725,4.72118,4.70757,4.7149,6760000.0
2009-03-05 14:42:00,4.71947,4.72225,4.71322,4.71621,6390000.0
2009-03-05 14:43:00,4.71925,4.7251,4.7168,4.7251,5630000.0
2009-03-05 14:44:00,4.72138,4.72444,4.71401,4.7181,7500000.0
2009-03-05 14:45:00,4.71775,4.718,4.70605,4.718,4880000.0
2009-03-05 14:46:00,4.71318,4.72034,4.71034,4.71241,5260000.0
2009-03-05 14:47:00,4.7109,4.71411,4.70333,4.71003,7510000.0
2009-03-05 14:48:00,4.71048,4.7118,4.70543,4.71073,4880000.0
2009-03-05 14:49:00,4.71202,4.71682,4.71013,4.71361,6010000.0
2009-03-05 14:50:00,4.71097,4.72055,4.71097,4.71951,6750000.0
2009-03-05 14:51:00,4.7169,4.71768,4.7146,4.7163,4140000.0
2009-03-05 14:52:00,4.71319,4.72033,4.70934,4.71339,9000000.0
2009-03-05 14:53:00,4.71459,4.71886,4.71459,4.71631,5250000.0
2009-03-05 14:54:00,4.70976,4.72117,4.70976,4.71733,4890000.0
2009-03-05 14:55:00,4.71665,4.71705,4.71539,4.71539,6000000.0
2009-03-05 14:56:00,4.71532,4.71532,4.70902,4.71032,6760000.0
2009-03-05 14:57:00,4.71293,4.71406,4.70832,4.70981,5630000.0
2009-03-05 14:58:00,4.71129,4.7136,4.70783,4.71275,7510000.0
2009-03-05 14:59:00,4.7129,4.71557,4.7053,4.70544,13130000.0
2009-03-05 15:00:00,4.71534,4.71556,4.71095,4.71504,7880000.0
2009-03-05 15:01:00,4.71479,4.71544,4.70949,4.70949,6000000.0
2009-03-05 15:02:00,4.71404,4.71819,4.70609,4.71819,8250000.0
2009-03-05 15:03:00,4.71434,4.72142,4.71171,4.71228,7500000.0
2009-03-05 15:04:00,4.71672,4.71976,4.70869,4.71643,8630000.0
2009-03-05 15:05:00,4.71191,4.71809,4.71191,4.71809,6380000.0
2009-03-05 15:06:00,4.71598,4.72121,4.71038,4.72097,6380000.0
2009-03-05 15:07:00,4.71931,4.72032,4.70898,4.71926,6000000.0
2009-03-05 15:08:00,4.71001,4.7206,4.71001,4.72032,8250000.0
2009-03-05 15:09:00,4.72024,4.72312,4.71109,4.71914,8250000.0
2009-03-05 15:10:00,4.71337,4.71849,4.7123,4.71686,7880000.0
2009-03-05 15:11:00,4.71439,4.71876,4.71275,4.71647,9390000.0
2009-03-05 15:12:00,4.71819,4.72031,4.70953,4.70953,7880000.0
2009-03-05 15:13:00,4.71695,4.71879,4.7082,4.7082,13890000.0
2009-03-05 15:14:00,4.71597,4.7173,4.70653,4.71582,14630000.0
2009-03-05 15:15:00,4.71185,4.71966,4.71044,4.7196,7510000.0
2009-03-05 15:16:00,4.70658,4.71873,4.70658,4.7173,6760000.0
2009-03-05 15:17:00,4.71931,4.71931,4.70938,4.71409,7140000.0
2009-03-05 15:18:00,4.71667,4.71775,4.70874,4.71432,6380000.0
2009-03-05 15:19:00,4.71691,4.71764,4.71222,4.71687,9750000.0
2009-03-05 15:20:00,4.71105,4.716,4.70779,4.716,6010000.0
2009-03-05 15:21:00,4.7104,4.72324,4.70845,4.71582,8250000.0
2009-03-05 15:22:00,4.71408,4.71936,4.71408,4.71745,8250000.0
2009-03-05 15:24:00,4.7195,4.72146,4.70939,4.71972,10130000.0
2009-03-05 15:25:00,4.71624,4.71778,4.71058,4.71778,6000000.0
2009-03-05 15:26:00,4.7194,4.71989,4.70811,4.70811,6390000.0
2009-03-05 15:27:00,4.71859,4.72003,4.71561,4.71979,7500000.0
2009-03-05 15:28:00,4.71995,4.71995,4.71226,4.71836,7510000.0
2009-03-05 15:29:00,4.7162,4.71893,4.70902,4.70949,19130000.0
2009-03-05 15:30:00,4.72059,4.72059,4.71292,4.71292,6000000.0
2009-03-05 15:31:00,4.71691,4.71691,4.71194,4.71453,7500000.0
2009-03-05 15:32:00,4.71195,4.71381,4.70687,4.71257,6000000.0
2009-03-05 15:33:00,4.71212,4.71509,4.70971,4.71126,7130000.0
2009-03-05 15:34:00,4.71237,4.71531,4.70858,4.70959,10880000.0
2009-03-05 15:35:00,4.71357,4.71442,4.70697,4.71227,10500000.0
2009-03-05 15:36:00,4.7126,4.71341,4.70828,4.71263,8260000.0
2009-03-05 15:37:00,4.70482,4.71614,4.70482,4.70815,7880000.0
2009-03-05 15:38:00,4.71547,4.71802,4.71547,4.71798,5250000.0
2009-03-05 15:39:00,4.71584,4.71773,4.70617,4.71773,8630000.0
2009-03-05 15:40:00,4.71748,4.71771,4.70692,4.71358,10130000.0
2009-03-05 15:41:00,4.71646,4.71646,4.70727,4.70727,6750000.0
2009-03-05 15:42:00,4.7167,4.71837,4.70781,4.71837,8250000.0
2009-03-05 15:43:00,4.71416,4.71772,4.71216,4.71216,6750000.0
2009-03-05 15:44:00,4.71323,4.71925,4.71253,4.71689,11630000.0
2009-03-05 15:45:00,4.71862,4.71998,4.71733,4.71821,6760000.0
2009-03-05 15:46:00,4.71969,4.72081,4.71431,4.71431,5250000.0
2009-03-05 15:47:00,4.71951,4.72305,4.71798,4.72305,6000000.0
2009-03-05 15:48:00,4.72346,4.72371,4.71837,4.72242,5250000.0
2009-03-05 15:49:00,4.72432,4.72444,4.71591,4.71831,8260000.0
2009-03-05 15:50:00,4.72454,4.72492,4.71897,4.72417,7500000.0
2009-03-05 15:51:00,4.72376,4.72481,4.71889,4.72481,8250000.0
2009-03-05 15:52:00,4.71715,4.72268,4.716,4.716,5250000.0
2009-03-05 15:53:00,4.72185,4.72266,4.71544,4.71544,9000000.0
2009-03-05 15:54:00,4.72066,4.72066,4.71417,4.71417,6000000.0
2009-03-05 15:55:00,4.71991,4.72058,4.71541,4.71918,6010000.0
2009-03-05 15:56:00,4.7157,4.71894,4.7133,4.71479,8250000.0
2009-03-05 15:57:00,4.71663,4.72486,4.71087,4.71403,20260000.0
2009-03-05 15:58:00,4.7235,4.72796,4.72156,4.7269,6380000.0
2009-03-05 15:59:00,4.72641,4.73347,4.72616,4.73197,9380000.0
2009-03-05 16:00:00,4.7368,4.7368,4.73075,4.73468,4510000.0
2009-03-05 16:01:00,4.73252,4.7352,4.72954,4.72954,7880000.0
2009-03-05 16:02:00,4.72793,4.73336,4.72591,4.72591,6000000.0
2009-03-05 16:03:00,4.72884,4.72884,4.72379,4.72783,4880000.0
2009-03-05 16:04:00,4.72675,4.73043,4.72178,4.73002,6380000.0
2009-03-05 16:05:00,4.72347,4.72811,4.723,4.72787,6000000.0
2009-03-05 16:06:00,4.7244,4.73044,4.7235,4.72685,7880000.0
2009-03-05 16:07:00,4.71962,4.72816,4.71757,4.72508,7500000.0
2009-03-05 16:08:00,4.72813,4.72813,4.72188,4.72691,7880000.0
2009-03-05 16:09:00,4.72227,4.72638,4.71243,4.72135,7130000.0
2009-03-05 16:10:00,4.71784,4.72131,4.71595,4.72131,6380000.0
2009-03-05 16:11:00,4.72049,4.72129,4.71161,4.72007,4510000.0
2009-03-05 16:12:00,4.72425,4.72425,4.71294,4.71635,6750000.0
2009-03-05 16:13:00,4.71933,4.72023,4.71171,4.71714,5250000.0
2009-03-05 16:14:00,4.71981,4.72243,4.71464,4.71994,13880000.0
2009-03-05 16:15:00,4.72224,4.72262,4.71103,4.72262,14630000.0
2009-03-05 16:16:00,4.71663,4.72488,4.71406,4.72471,11250000.0
2009-03-05 16:17:00,4.71724,4.72727,4.71724,4.72576,5250000.0
2009-03-05 16:18:00,4.72325,4.72797,4.71915,4.72135,5640000.0
2009-03-05 16:19:00,4.72481,4.72481,4.71359,4.72295,7500000.0
2009-03-05 16:20:00,4.71904,4.72451,4.71408,4.72415,10130000.0
2009-03-05 16:21:00,4.72688,4.72775,4.71723,4.72331,8640000.0
2009-03-05 16:22:00,4.72545,4.72719,4.7169,4.72676,10890000.0
2009-03-05 16:23:00,4.72596,4.72631,4.7169,4.72141,11630000.0
2009-03-05 16:24:00,4.72518,4.72518,4.71373,4.7223,7130000.0
2009-03-05 16:25:00,4.72277,4.72352,4.71839,4.71939,6000000.0
2009-03-05 16:26:00,4.71701,4.72417,4.71701,4.72193,5260000.0
2009-03-05 16:27:00,4.72239,4.72239,4.71749,4.72199,6000000.0
2009-03-05 16:28:00,4.72298,4.72556,4.71856,4.72488,6750000.0
2009-03-05 16:29:00,4.72494,4.72623,4.71878,4.72609,12000000.0
2009-03-05 16:30:00,4.72662,4.72885,4.72175,4.7252,5250000.0
2009-03-05 16:31:00,4.72089,4.72692,4.71538,4.72291,6000000.0
2009-03-05 16:32:00,4.72223,4.72223,4.70956,4.71458,6390000.0
2009-03-05 16:33:00,4.7223,4.72305,4.71234,4.71986,7130000.0
2009-03-05 16:34:00,4.72091,4.72275,4.71053,4.72142,6760000.0
2009-03-05 16:35:00,4.72267,4.725,4.71875,4.7235,13130000.0
2009-03-05 16:36:00,4.71366,4.72262,4.71366,4.71643,9750000.0
2009-03-05 16:37:00,4.71843,4.72139,4.71471,4.72005,6380000.0
2009-03-05 16:38:00,4.71747,4.71747,4.70953,4.70953,6750000.0
2009-03-05 16:39:00,4.70893,4.7123,4.70361,4.70361,6750000.0
2009-03-05 16:40:00,4.71437,4.71437,4.70944,4.70944,5630000.0
2009-03-05 16:41:00,4.70906,4.71628,4.70537,4.70537,9000000.0
2009-03-05 16:42:00,4.70981,4.71366,4.70511,4.71215,7880000.0
2009-03-05 16:43:00,4.70752,4.71259,4.70221,4.70838,8250000.0
2009-03-05 16:44:00,4.71065,4.71147,4.70405,4.70588,10140000.0
2009-03-05 16:45:00,4.70045,4.71192,4.70045,4.71192,5250000.0
2009-03-05 16:46:00,4.71223,4.7137,4.70762,4.70795,10130000.0
2009-03-05 16:47:00,4.71275,4.71348,4.70759,4.71348,9010000.0
2009-03-05 16:48:00,4.71206,4.71505,4.7105,4.71505,5250000.0
2009-03-05 16:49:00,4.71446,4.72139,4.71167,4.71863,6750000.0
2009-03-05 16:50:00,4.7134,4.72227,4.7134,4.71631,5630000.0
2009-03-05 16:51:00,4.71558,4.72308,4.71241,4.71467,5260000.0
2009-03-05 16:52:00,4.71532,4.72065,4.71445,4.71945,8250000.0
2009-03-05 16:53:00,4.70921,4.72181,4.70921,4.71966,4880000.0
2009-03-05 16:54:00,4.71498,4.72535,4.71489,4.71771,8630000.0
2009-03-05 16:55:00,4.71495,4.71965,4.71275,4.7172,6000000.0
2009-03-05 16:56:00,4.71742,4.71763,4.70636,4.71686,9760000.0
2009-03-05 16:57:00,4.71833,4.71884,4.71215,4.7184,5250000.0
2009-03-05 16:58:00,4.71442,4.72145,4.71442,4.72105,5640000.0
2009-03-05 16:59:00,4.72311,4.72457,4.71807,4.72175,10880000.0
2009-03-05 17:00:00,4.72558,4.72841,4.71582,4.71582,7500000.0
2009-03-05 17:01:00,4.71822,4.72128,4.7115,4.71582,8250000.0
2009-03-05 17:02:00,4.71861,4.71861,4.70868,4.71768,5260000.0
2009-03-05 17:03:00,4.71528,4.71557,4.70599,4.71061,6750000.0
2009-03-05 17:04:00,4.70767,4.71404,4.7065,4.71404,8630000.0
2009-03-05 17:05:00,4.7094,4.7166,4.70919,4.7166,5250000.0
2009-03-05 17:06:00,4.70962,4.71571,4.70962,4.71043,5260000.0
2009-03-05 17:07:00,4.7092,4.71439,4.70773,4.71425,7500000.0
2009-03-05 17:08:00,4.70719,4.71293,4.70719,4.70871,7500000.0
2009-03-05 17:09:00,4.71286,4.71726,4.70571,4.71586,7130000.0
2009-03-05 17:10:00,4.71912,4.71941,4.71087,4.71779,5250000.0
2009-03-05 17:11:00,4.71424,4.71765,4.70958,4.71765,4510000.0
2009-03-05 17:12:00,4.70972,4.72076,4.70972,4.71797,6750000.0
2009-03-05 17:13:00,4.71927,4.72179,4.71136,4.715,8250000.0
2009-03-05 17:14:00,4.71498,4.71903,4.71099,4.71099,7500000.0
2009-03-05 17:15:00,4.71883,4.71883,4.70802,4.71137,7130000.0
2009-03-05 17:16:00,4.71106,4.71365,4.70248,4.71173,6000000.0
2009-03-05 17:17:00,4.70466,4.71293,4.70415,4.71173,8250000.0
2009-03-05 17:18:00,4.71101,4.71201,4.70327,4.70327,4880000.0
2009-03-05 17:19:00,4.70711,4.71283,4.70365,4.70897,7500000.0
2009-03-05 17:20:00,4.71141,4.71408,4.70748,4.71393,6750000.0
2009-03-05 17:21:00,4.7043,4.71111,4.6964,4.71111,20630000.0
2009-03-05 17:22:00,4.71206,4.71436,4.70432,4.71436,7880000.0
2009-03-05 17:23:00,4.71338,4.716,4.70955,4.716,7500000.0
2009-03-05 17:24:00,4.71824,4.72031,4.71286,4.71538,5630000.0
2009-03-05 17:25:00,4.71518,4.72007,4.70773,4.71123,21010000.0
2009-03-05 17:26:00,4.71846,4.71882,4.7125,4.7125,7880000.0
2009-03-05 17:27:00,4.71867,4.71867,4.7086,4.7086,5630000.0
2009-03-05 17:28:00,4.71886,4.71886,4.70867,4.71774,5250000.0
2009-03-05 17:30:00,4.71705,4.72021,4.71223,4.71907,7880000.0
2009-03-05 17:31:00,4.71735,4.71922,4.71133,4.71821,4880000.0
2009-03-05 17:32:00,4.71999,4.71999,4.71251,4.71278,5260000.0
2009-03-05 17:33:00,4.71483,4.71685,4.70769,4.71685,7880000.0
2009-03-05 17:34:00,4.71711,4.71907,4.71112,4.715,7510000.0
2009-03-05 17:35:00,4.7133,4.71928,4.70779,4.71048,21000000.0
2009-03-05 17:36:00,4.71287,4.71813,4.71166,4.71184,7500000.0
2009-03-05 17:37:00,4.71288,4.71788,4.7105,4.7105,7510000.0
2009-03-05 17:38:00,4.70953,4.71484,4.70503,4.71033,5630000.0
2009-03-05 17:39:00,4.7107,4.71473,4.70463,4.70663,21000000.0
2009-03-05 17:40:00,4.71326,4.714,4.70986,4.71329,6750000.0
2009-03-05 17:41:00,4.7132,4.71453,4.70442,4.71308,6750000.0
2009-03-05 17:42:00,4.70917,4.71356,4.70784,4.71258,7880000.0
2009-03-05 17:43:00,4.71056,4.71352,4.70487,4.71213,6010000.0
2009-03-05 17:44:00,4.71341,4.71341,4.70612,4.70802,8250000.0
2009-03-05 17:45:00,4.70955,4.71254,4.70809,4.70839,6000000.0
2009-03-05 17:46:00,4.71444,4.7145,4.70901,4.70901,4880000.0
2009-03-05 17:47:00,4.71459,4.71597,4.70702,4.70702,5250000.0
2009-03-05 17:48:00,4.71529,4.71549,4.70176,4.71548,7880000.0
2009-03-05 17:49:00,4.71808,4.71808,4.71147,4.71249,5250000.0
2009-03-05 17:50:00,4.71675,4.71823,4.70796,4.71746,5250000.0
2009-03-05 17:51:00,4.71886,4.72265,4.71093,4.71093,8250000.0
2009-03-05 17:52:00,4.71458,4.71918,4.71124,4.71918,4510000.0
2009-03-05 17:54:00,4.71458,4.72098,4.71458,4.71855,6000000.0
2009-03-05 17:55:00,4.71926,4.71926,4.71481,4.71481,5250000.0
2009-03-05 17:56:00,4.7154,4.72087,4.71061,4.72007,5630000.0
2009-03-05 17:57:00,4.71878,4.72286,4.71301,4.7168,19890000.0
2009-03-05 17:58:00,4.72402,4.72525,4.71629,4.71791,7880000.0
2009-03-05 17:59:00,4.72069,4.72182,4.71021,4.71607,15010000.0
2009-03-05 18:00:00,4.72361,4.72361,4.71846,4.72232,6000000.0
2009-03-05 18:01:00,4.72184,4.7246,4.71876,4.72152,7510000.0
2009-03-05 18:02:00,4.70988,4.72583,4.70988,4.72137,7500000.0
2009-03-05 18:03:00,4.72391,4.73298,4.72391,4.73115,8260000.0
2009-03-05 18:04:00,4.71976,4.72935,4.71356,4.72277,8260000.0
2009-03-05 18:05:00,4.71486,4.72409,4.71396,4.72409,7130000.0
2009-03-05 18:06:00,4.72425,4.72505,4.7191,4.72062,8250000.0
2009-03-05 18:07:00,4.72305,4.72477,4.7203,4.72392,10500000.0
2009-03-05 18:08:00,4.72497,4.72683,4.72071,4.72683,5630000.0
2009-03-05 18:09:00,4.72636,4.72699,4.71824,4.72111,18760000.0
2009-03-05 18:10:00,4.72757,4.72996,4.72393,4.7279,7510000.0
2009-03-05 18:11:00,4.72419,4.73005,4.72419,4.72981,3760000.0
2009-03-05 18:12:00,4.72919,4.72995,4.71981,4.72393,6760000.0
2009-03-05 18:13:00,4.73087,4.73205,4.72537,4.73205,6000000.0
2009-03-05 18:14:00,4.73296,4.73296,4.72096,4.73232,12750000.0
2009-03-05 18:15:00,4.73291,4.73704,4.73013,4.73442,8630000.0
2009-03-05 18:16:00,4.72546,4.74353,4.72546,4.74303,8250000.0
2009-03-05 18:17:00,4.74421,4.74426,4.73302,4.73619,4510000.0
2009-03-05 18:18:00,4.73813,4.744,4.73622,4.74197,8260000.0
2009-03-05 18:19:00,4.73604,4.74292,4.73604,4.74114,6380000.0
2009-03-05 18:20:00,4.73936,4.74124,4.73761,4.74008,6000000.0
2009-03-05 18:21:00,4.73727,4.74341,4.73668,4.74188,6000000.0
2009-03-05 18:22:00,4.73029,4.73972,4.73029,4.73456,5260000.0
2009-03-05 18:23:00,4.73554,4.73554,4.72777,4.72966,6010000.0
2009-03-05 18:24:00,4.73515,4.73527,4.72638,4.73442,4500000.0
2009-03-05 18:25:00,4.73023,4.7363,4.72879,4.7363,7880000.0
2009-03-05 18:26:00,4.7309,4.73913,4.7309,4.73768,3770000.0
2009-03-05 18:27:00,4.7363,4.73853,4.73042,4.73724,5630000.0
2009-03-05 18:28:00,4.7356,4.7376,4.72953,4.73632,3750000.0
2009-03-05 18:29:00,4.72816,4.73865,4.72728,4.73336,12760000.0
2009-03-05 18:30:00,4.73896,4.73945,4.72875,4.73945,7500000.0
2009-03-05 18:31:00,4.74247,4.74398,4.73433,4.74198,9010000.0
2009-03-05 18:32:00,4.73898,4.74247,4.73694,4.74227,4880000.0
2009-03-05 18:33:00,4.73666,4.74525,4.7337,4.73629,12760000.0
2009-03-05 18:34:00,4.73828,4.74434,4.73425,4.73853,6750000.0
2009-03-05 18:35:00,4.73742,4.74254,4.73742,4.74116,2250000.0
2009-03-05 18:36:00,4.73835,4.74369,4.73835,4.73986,8250000.0
2009-03-05 18:37:00,4.74221,4.74306,4.72864,4.72864,5250000.0
2009-03-05 18:38:00,4.73427,4.73661,4.73101,4.7311,6000000.0
2009-03-05 18:39:00,4.73618,4.73618,4.7261,4.73275,5260000.0
2009-03-05 18:40:00,4.7286,4.73414,4.72502,4.72984,3750000.0
2009-03-05 18:41:00,4.73205,4.73714,4.72643,4.7286,19520000.0
2009-03-05 18:42:00,4.73525,4.73525,4.73118,4.73454,5260000.0
2009-03-05 18:45:00,4.74115,4.74115,4.73072,4.73643,4500000.0
2009-03-05 18:46:00,4.72928,4.73096,4.72928,4.73096,1500000.0
2009-03-05 18:47:00,4.73071,4.73556,4.72892,4.73556,6750000.0
2009-03-05 18:49:00,4.73332,4.73693,4.72633,4.72881,21000000.0
2009-03-05 18:50:00,4.73477,4.73477,4.72602,4.72602,1500000.0
2009-03-05 18:54:00,4.73117,4.73429,4.72427,4.7286,21000000.0
2009-03-05 18:55:00,4.73141,4.73494,4.72527,4.72939,5250000.0
2009-03-05 18:58:00,4.73422,4.73497,4.72528,4.73322,4130000.0
2009-03-05 18:59:00,4.73545,4.73652,4.72689,4.73393,9380000.0
2009-03-05 19:00:00,4.72893,4.7374,4.72891,4.73509,4500000.0
2009-03-05 19:01:00,4.73138,4.73629,4.72692,4.73405,5630000.0
2009-03-05 19:02:00,4.73321,4.73431,4.72531,4.73431,4500000.0
2009-03-05 19:03:00,4.72485,4.73392,4.72485,4.72884,6380000.0
2009-03-05 19:04:00,4.73356,4.7354,4.72422,4.7354,7130000.0
2009-03-05 19:05:00,4.73479,4.73555,4.72627,4.73017,5630000.0
2009-03-05 19:07:00,4.73033,4.73033,4.73028,4.73028,1500000.0
2009-03-05 19:08:00,4.73156,4.73465,4.72489,4.72772,19150000.0
2009-03-05 19:09:00,4.73176,4.73642,4.72411,4.73083,6770000.0
2009-03-05 19:10:00,4.73193,4.73204,4.72757,4.73199,3760000.0
2009-03-05 19:11:00,4.72854,4.73667,4.72854,4.73621,3750000.0
2009-03-05 19:13:00,4.73239,4.73856,4.72645,4.72872,21000000.0
2009-03-05 19:15:00,4.73557,4.73981,4.72992,4.73232,21000000.0
2009-03-05 19:17:00,4.73401,4.73669,4.73017,4.73669,4520000.0
2009-03-05 19:18:00,4.73471,4.73471,4.73334,4.73334,1500000.0
2009-03-05 19:21:00,4.73345,4.73763,4.72775,4.72929,21000000.0
2009-03-05 19:22:00,4.73427,4.73427,4.72838,4.73383,2250000.0
2009-03-05 19:24:00,4.72871,4.73417,4.72375,4.72886,5250000.0
2009-03-05 19:25:00,4.73268,4.73467,4.7283,4.7315,5250000.0
2009-03-05 19:26:00,4.7275,4.73252,4.72085,4.72085,5640000.0
2009-03-05 19:27:00,4.73051,4.73051,4.72044,4.72979,9760000.0
2009-03-05 19:28:00,4.7312,4.73297,4.72334,4.73164,4130000.0
2009-03-05 19:29:00,4.73125,4.73195,4.72597,4.72676,11260000.0
2009-03-05 19:30:00,4.73225,4.73225,4.72615,4.72637,6000000.0
2009-03-05 19:31:00,4.73057,4.73059,4.72105,4.73049,5260000.0
2009-03-05 19:32:00,4.73472,4.73472,4.72154,4.72242,6000000.0
2009-03-05 19:33:00,4.72638,4.72671,4.72073,4.72671,7500000.0
2009-03-05 19:34:00,4.72935,4.73209,4.7173,4.73209,4510000.0
2009-03-05 19:35:00,4.73025,4.73414,4.72523,4.72523,8250000.0
2009-03-05 19:36:00,4.73514,4.73514,4.72593,4.73403,6380000.0
2009-03-05 19:37:00,4.73476,4.73599,4.72982,4.72982,6750000.0
2009-03-05 19:39:00,4.72955,4.72955,4.72498,4.72498,3000000.0
2009-03-05 19:40:00,4.72944,4.73181,4.71546,4.71546,21000000.0
2009-03-05 19:41:00,4.71345,4.7212,4.71345,4.7212,3750000.0
2009-03-05 19:42:00,4.71944,4.72044,4.70792,4.71474,8250000.0
2009-03-05 19:43:00,4.71426,4.72083,4.71426,4.71536,4500000.0
2009-03-05 19:44:00,4.71549,4.71903,4.70626,4.70883,21000000.0
2009-03-05 19:45:00,4.71601,4.71601,4.70684,4.71251,5250000.0
2009-03-05 19:46:00,4.70699,4.7245,4.70699,4.7245,6000000.0
2009-03-05 19:49:00,4.72362,4.72616,4.71682,4.72002,21000000.0
2009-03-05 19:50:00,4.72663,4.72663,4.72234,4.72625,3000000.0
2009-03-05 19:52:00,4.72116,4.7231,4.71162,4.71664,3750000.0
2009-03-05 19:53:00,4.71367,4.71753,4.70817,4.71501,7880000.0
2009-03-05 19:54:00,4.71907,4.71949,4.70964,4.71472,6750000.0
2009-03-05 19:55:00,4.71172,4.71576,4.70563,4.70563,7500000.0
2009-03-05 19:56:00,4.71312,4.7178,4.7055,4.71308,7510000.0
2009-03-05 19:57:00,4.71407,4.71539,4.71085,4.71406,3760000.0
2009-03-05 19:58:00,4.71685,4.72054,4.70905,4.70905,6010000.0
2009-03-05 19:59:00,4.71563,4.7197,4.7124,4.7197,16900000.0
2009-03-05 20:00:00,4.71255,4.72071,4.70742,4.71628,8630000.0
2009-03-05 20:01:00,4.71265,4.71342,4.70751,4.70834,4880000.0
2009-03-05 20:02:00,4.71259,4.71549,4.70852,4.7122,5250000.0
2009-03-05 20:03:00,4.71833,4.71833,4.70641,4.71076,7510000.0
2009-03-05 20:04:00,4.71668,4.71857,4.71086,4.71449,3750000.0
2009-03-05 20:07:00,4.71336,4.71716,4.70653,4.71029,21000000.0
2009-03-05 20:10:00,4.71636,4.72103,4.71058,4.7132,21000000.0
2009-03-05 20:13:00,4.71681,4.71681,4.70902,4.70902,1500000.0
2009-03-05 20:14:00,4.71456,4.72448,4.71326,4.71974,22500000.0
2009-03-05 20:15:00,4.71857,4.71857,4.71857,4.71857,750000.0
2009-03-05 20:18:00,4.71102,4.71102,4.71102,4.71102,750000.0
2009-03-05 20:19:00,4.71176,4.71966,4.71176,4.71482,6000000.0
2009-03-05 20:20:00,4.71664,4.71965,4.70917,4.71303,21000000.0
2009-03-05 20:23:00,4.71796,4.72298,4.71177,4.71437,21000000.0
2009-03-05 20:24:00,4.7148,4.71511,4.7148,4.71511,1500000.0
2009-03-05 20:26:00,4.71656,4.71914,4.70766,4.7124,21000000.0
2009-03-05 20:30:00,4.71882,4.71882,4.70835,4.71477,3750000.0
2009-03-05 20:31:00,4.71434,4.71799,4.71242,4.71242,3000000.0
2009-03-05 20:33:00,4.71693,4.72004,4.70922,4.71249,21000000.0
2009-03-05 20:34:00,4.7174,4.72024,4.7174,4.72024,1500000.0
2009-03-05 20:37:00,4.71682,4.7207,4.71612,4.71871,3750000.0
2009-03-05 20:38:00,4.71676,4.72444,4.71637,4.72326,8250000.0
2009-03-05 20:39:00,4.71975,4.72029,4.71975,4.72029,1500000.0
2009-03-05 20:40:00,4.72691,4.73401,4.72262,4.72436,21000000.0
2009-03-05 20:41:00,4.72485,4.72485,4.72482,4.72482,1500000.0
2009-03-05 20:43:00,4.73093,4.73093,4.7256,4.7256,2250000.0
2009-03-05 20:44:00,4.72489,4.7289,4.72143,4.72414,6000000.0
2009-03-05 20:45:00,4.72734,4.73242,4.72713,4.72713,4500000.0
2009-03-05 20:46:00,4.7224,4.73183,4.7224,4.72888,3750000.0
2009-03-05 20:47:00,4.72768,4.72768,4.72421,4.72421,2250000.0
2009-03-05 20:50:00,4.7262,4.73006,4.71979,4.72255,21000000.0
2009-03-05 20:51:00,4.72828,4.72828,4.72828,4.72828,750000.0
2009-03-05 20:58:00,4.72662,4.73187,4.72257,4.73187,3000000.0
2009-03-05 20:59:00,4.72686,4.73492,4.72213,4.7246,21000000.0
2009-03-05 21:00:00,4.73341,4.73341,4.72352,4.72352,1500000.0
2009-03-05 21:06:00,4.72573,4.72924,4.71811,4.72251,21000000.0
2009-03-05 21:13:00,4.7303,4.73114,4.72624,4.72624,2250000.0
2009-03-05 21:14:00,4.72949,4.73095,4.72558,4.72949,3750000.0
2009-03-05 21:15:00,4.73057,4.7326,4.72627,4.72627,6000000.0
2009-03-05 21:21:00,4.72677,4.73101,4.72112,4.72352,21000000.0
2009-03-05 21:23:00,4.72536,4.73079,4.71828,4.72155,21000000.0
2009-03-05 21:25:00,4.73101,4.73101,4.72655,4.73066,5250000.0
2009-03-05 21:26:00,4.72297,4.72883,4.72127,4.72883,3000000.0
2009-03-05 21:27:00,4.72597,4.73021,4.72032,4.72272,21000000.0
2009-03-05 21:30:00,4.72997,4.73421,4.72432,4.72672,21000000.0
2009-03-05 21:36:00,4.72832,4.7317,4.7195,4.72341,21000000.0
2009-03-05 21:39:00,4.73167,4.73167,4.72479,4.72962,6000000.0
2009-03-05 21:40:00,4.72527,4.7334,4.72527,4.72734,3000000.0
2009-03-05 21:41:00,4.72669,4.73354,4.72669,4.73354,3750000.0
2009-03-05 21:45:00,4.73237,4.73661,4.72672,4.72912,21000000.0
2009-03-05 21:49:00,4.72997,4.7342,4.72356,4.72617,21000000.0
2009-03-05 21:51:00,4.73087,4.73492,4.72446,4.72725,21000000.0
2009-03-05 21:52:00,4.73211,4.73211,4.72855,4.72855,1500000.0
2009-03-05 21:54:00,4.73057,4.73481,4.72492,4.72732,21000000.0
2009-03-05 21:55:00,4.73437,4.73437,4.72492,4.72492,4500000.0
2009-03-05 21:59:00,4.73631,4.74189,4.73631,4.73774,8250000.0
2009-03-05 22:00:00,4.74262,4.74355,4.73562,4.73764,8250000.0
2009-03-05 22:01:00,4.73694,4.73694,4.73447,4.73447,3000000.0
2009-03-05 22:03:00,4.73385,4.73688,4.72513,4.72884,21000000.0
2009-03-05 22:04:00,4.73547,4.73547,4.73534,4.73534,1500000.0
2009-03-05 22:13:00,4.7293,4.73313,4.7276,4.72894,5250000.0
2009-03-05 22:14:00,4.72804,4.73229,4.72133,4.7246,21000000.0
2009-03-05 22:15:00,4.73149,4.73149,4.72175,4.72175,3000000.0
2009-03-05 22:26:00,4.73037,4.73671,4.72362,4.72646,21000000.0
2009-03-05 22:27:00,4.7285,4.7285,4.72836,4.72836,1500000.0
2009-03-05 22:30:00,4.73187,4.73611,4.72622,4.72862,21000000.0
2009-03-05 22:38:00,4.73028,4.73267,4.72226,4.72545,21000000.0
2009-03-05 22:39:00,4.72863,4.72863,4.72842,4.72844,2250000.0
2009-03-05 22:41:00,4.72997,4.73595,4.72693,4.73595,3750000.0
2009-03-05 22:42:00,4.73719,4.73876,4.73313,4.73343,6750000.0
2009-03-05 22:43:00,4.73568,4.73902,4.73482,4.73888,4500000.0
2009-03-05 22:44:00,4.73506,4.7382,4.72812,4.73173,21000000.0
2009-03-05 22:45:00,4.74199,4.74199,4.74199,4.74199,750000.0
2009-03-05 22:46:00,4.73581,4.73777,4.73581,4.73777,1500000.0
2009-03-05 22:48:00,4.73326,4.73925,4.72616,4.72884,21000000.0
2009-03-05 22:50:00,4.73541,4.7407,4.7307,4.73198,21000000.0
2009-03-05 22:51:00,4.73377,4.73377,4.73377,4.73377,1500000.0
2009-03-05 22:54:00,4.73272,4.7377,4.72698,4.73007,21000000.0
2009-03-05 22:55:00,4.73502,4.74003,4.73502,4.73835,2250000.0
2009-03-05 22:57:00,4.73264,4.73742,4.72883,4.72984,4500000.0
2009-03-05 22:58:00,4.73315,4.73427,4.73291,4.7341,3000000.0
2009-03-05 22:59:00,4.73443,4.73859,4.72662,4.73047,21000000.0
2009-03-05 23:00:00,4.73373,4.73373,4.73373,4.73373,750000.0
2009-03-05 23:04:00,4.73487,4.73911,4.72922,4.73162,21000000.0
2009-03-05 23:05:00,4.72695,4.73592,4.72695,4.72748,4500000.0
2009-03-05 23:10:00,4.73644,4.74294,4.72854,4.72971,21000000.0
2009-03-05 23:11:00,4.72956,4.73384,4.72956,4.73384,2250000.0
2009-03-05 23:12:00,4.73017,4.73017,4.73017,4.73017,750000.0
2009-03-05 23:14:00,4.73266,4.73649,4.72529,4.72791,21000000.0
2009-03-05 23:15:00,4.73613,4.73613,4.7326,4.7326,1500000.0
2009-03-05 23:16:00,4.73405,4.73594,4.73274,4.73594,3000000.0
2009-03-05 23:17:00,4.73526,4.73526,4.72874,4.72874,1500000.0
2009-03-05 23:19:00,4.73402,4.73853,4.72669,4.73004,21000000.0
2009-03-05 23:29:00,4.73476,4.73914,4.72629,4.73006,21000000.0
2009-03-05 23:30:00,4.73096,4.73879,4.73096,4.73879,2250000.0
2009-03-05 23:33:00,4.73318,4.73804,4.72622,4.72964,21000000.0
2009-03-05 23:37:00,4.73942,4.73943,4.73151,4.73943,3750000.0
2009-03-05 23:38:00,4.73453,4.7397,4.73146,4.73146,7500000.0
2009-03-05 23:45:00,4.73637,4.74061,4.73072,4.73312,21000000.0
2009-03-05 23:54:00,4.73286,4.73831,4.72784,4.73094,8250000.0
2009-03-05 23:59:00,4.73448,4.74117,4.73074,4.7327,21000000.0
2009-03-06 00:00:00,4.73172,4.73172,4.73172,4.73172,750000.0
2009-03-06 00:03:00,4.73564,4.73912,4.7269,4.73124,21000000.0
2009-03-06 00:05:00,4.73912,4.73927,4.73646,4.73857,3750000.0
2009-03-06 00:06:00,4.72846,4.73741,4.72846,4.7361,6750000.0
2009-03-06 00:07:00,4.73836,4.73836,4.72749,4.73276,9750000.0
2009-03-06 00:10:00,4.73447,4.73894,4.72638,4.73069,21000000.0
2009-03-06 00:11:00,4.74064,4.74068,4.73173,4.73597,6000000.0
2009-03-06 00:12:00,4.74116,4.74116,4.73425,4.7346,6000000.0
2009-03-06 00:13:00,4.73848,4.74133,4.73798,4.73798,3000000.0
2009-03-06 00:15:00,4.74017,4.74441,4.73452,4.73692,21000000.0
2009-03-06 00:18:00,4.73752,4.74185,4.7308,4.73491,21000000.0
2009-03-06 00:26:00,4.73857,4.74281,4.73292,4.73532,21000000.0
2009-03-06 00:27:00,4.74029,4.74221,4.74029,4.74221,1500000.0
2009-03-06 00:28:00,4.74176,4.74176,4.73555,4.73555,1500000.0
2009-03-06 00:29:00,4.74338,4.74338,4.73462,4.73868,6000000.0
2009-03-06 00:41:00,4.73854,4.742,4.73089,4.73471,21000000.0
2009-03-06 00:45:00,4.74199,4.74271,4.74199,4.74271,1500000.0
2009-03-06 01:00:00,4.74027,4.74451,4.73462,4.73702,21000000.0
2009-03-06 01:05:00,4.73598,4.74247,4.73598,4.74144,3750000.0
2009-03-06 01:08:00,4.73784,4.73987,4.72809,4.7338,22500000.0
2009-03-06 01:09:00,4.73068,4.74101,4.73031,4.74101,5250000.0
2009-03-06 01:15:00,4.73847,4.74271,4.73282,4.73522,21000000.0
2009-03-06 01:30:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 01:41:00,4.73668,4.74062,4.72937,4.7334,21000000.0
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 02:30:00,4.73917,4.74341,4.73352,4.73592,21000000.0
2009-03-06 02:38:00,4.73836,4.74192,4.73027,4.7337,21000000.0
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 04:00:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 04:06:00,4.73819,4.74139,4.72996,4.73341,21000000.0
2009-03-06 04:15:00,4.73877,4.74301,4.73312,4.73552,21000000.0
2009-03-06 04:30:00,4.73352,4.74297,4.73352,4.74292,4500000.0
2009-03-06 04:42:00,4.73697,4.74503,4.7337,4.73535,21000000.0
2009-03-06 04:45:00,4.73677,4.74332,4.73677,4.74317,6000000.0
2009-03-06 04:50:00,4.73575,4.73895,4.73455,4.73455,3000000.0
2009-03-06 04:51:00,4.73912,4.73937,4.73483,4.73937,5250000.0
2009-03-06 04:52:00,4.738,4.74131,4.72926,4.73268,21000000.0
2009-03-06 04:55:00,4.74083,4.74083,4.73755,4.73755,1500000.0
2009-03-06 04:56:00,4.73024,4.73957,4.73024,4.73787,4500000.0
2009-03-06 04:57:00,4.73833,4.73833,4.73276,4.73276,6010000.0
2009-03-06 05:00:00,4.74519,4.74678,4.73583,4.74596,14270000.0
2009-03-06 05:01:00,4.73078,4.74082,4.73078,4.73326,6010000.0
2009-03-06 05:10:00,4.73893,4.73893,4.73157,4.73618,5250000.0
2009-03-06 05:15:00,4.73647,4.74071,4.73082,4.73322,21000000.0
2009-03-06 05:24:00,4.73538,4.74115,4.72797,4.73153,21000000.0
2009-03-06 05:30:00,4.73949,4.7407,4.73437,4.73979,17250000.0
2009-03-06 05:38:00,4.73586,4.74122,4.72973,4.73376,21000000.0
2009-03-06 05:45:00,4.74057,4.74481,4.73492,4.73732,21000000.0
2009-03-06 06:00:00,4.73937,4.74361,4.73372,4.73612,21000000.0
2009-03-06 06:11:00,4.73834,4.74075,4.73124,4.73492,21000000.0
2009-03-06 06:15:00,4.74249,4.74441,4.73452,4.74441,6000000.0
2009-03-06 06:30:00,4.73987,4.74411,4.73422,4.73662,20260000.0
2009-03-06 06:35:00,4.73765,4.74502,4.73317,4.73429,21000000.0
2009-03-06 06:44:00,4.73863,4.74392,4.73452,4.74392,5250000.0
2009-03-06 06:47:00,4.72507,4.73113,4.7218,4.72916,4500000.0
2009-03-06 07:00:00,4.73521,4.73521,4.72964,4.73259,7500000.0
2009-03-06 07:15:00,4.73426,4.73523,4.72802,4.73059,6000000.0
2009-03-06 07:17:00,4.72967,4.73391,4.72402,4.72642,21000000.0
2009-03-06 07:18:00,4.72975,4.72975,4.72386,4.72386,1500000.0
2009-03-06 07:30:00,4.72592,4.73163,4.72592,4.72813,3750000.0
2009-03-06 07:33:00,4.73582,4.73697,4.72775,4.73015,21000000.0
2009-03-06 07:34:00,4.73837,4.73837,4.73683,4.73683,1500000.0
2009-03-06 07:37:00,4.73689,4.74115,4.72964,4.73289,21000000.0
2009-03-06 07:40:00,4.73887,4.74505,4.73414,4.73594,21000000.0
2009-03-06 07:45:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 08:00:00,4.74341,4.74341,4.73818,4.73818,7500000.0
2009-03-06 08:01:00,4.73578,4.74068,4.73578,4.74068,1500000.0
2009-03-06 08:02:00,4.73948,4.74134,4.73581,4.73998,5250000.0
2009-03-06 08:03:00,4.73997,4.73997,4.73418,4.73491,6000000.0
2009-03-06 08:08:00,4.73667,4.73724,4.72995,4.73724,5630000.0
2009-03-06 08:12:00,4.74071,4.74286,4.73205,4.73727,6750000.0
2009-03-06 08:15:00,4.73885,4.74115,4.73031,4.73406,21000000.0
2009-03-06 08:18:00,4.73659,4.74023,4.72864,4.73203,21000000.0
2009-03-06 08:23:00,4.73908,4.73908,4.72658,4.73105,5250000.0
2009-03-06 08:25:00,4.73549,4.74067,4.7311,4.7311,7500000.0
2009-03-06 08:26:00,4.74039,4.74084,4.7315,4.73968,6000000.0
2009-03-06 08:27:00,4.73682,4.74042,4.73102,4.73977,6750000.0
2009-03-06 08:29:00,4.73553,4.74311,4.73553,4.74208,9760000.0
2009-03-06 08:30:00,4.74228,4.74228,4.73175,4.73175,4880000.0
2009-03-06 08:31:00,4.73615,4.73817,4.72624,4.72957,6000000.0
2009-03-06 08:32:00,4.73507,4.73612,4.72462,4.72462,6750000.0
2009-03-06 08:33:00,4.73147,4.73147,4.72028,4.72028,6750000.0
2009-03-06 08:34:00,4.72487,4.72487,4.71723,4.71994,7500000.0
2009-03-06 08:39:00,4.72621,4.72671,4.72111,4.72136,5250000.0
2009-03-06 08:42:00,4.72807,4.72807,4.72206,4.7262,8250000.0
2009-03-06 08:45:00,4.72474,4.73192,4.72474,4.72894,7130000.0
2009-03-06 08:46:00,4.7258,4.72855,4.71894,4.72614,10500000.0
2009-03-06 08:47:00,4.72659,4.72736,4.72483,4.72483,2250000.0
2009-03-06 08:48:00,4.72798,4.72798,4.71824,4.72699,6750000.0
2009-03-06 08:50:00,4.72741,4.72741,4.71932,4.72041,5260000.0
2009-03-06 08:51:00,4.7223,4.7248,4.71697,4.71725,6380000.0
2009-03-06 08:52:00,4.72561,4.73302,4.72092,4.72774,19890000.0
2009-03-06 08:53:00,4.72662,4.72679,4.71946,4.72679,7130000.0
2009-03-06 08:55:00,4.72411,4.72859,4.7183,4.72134,21000000.0
2009-03-06 08:58:00,4.72871,4.72906,4.72063,4.72656,7130000.0
2009-03-06 08:59:00,4.72898,4.72898,4.72388,4.72681,6000000.0
2009-03-06 09:00:00,4.73123,4.73123,4.72391,4.72744,7510000.0
2009-03-06 09:01:00,4.72387,4.72848,4.72387,4.72848,1500000.0
2009-03-06 09:02:00,4.72545,4.72948,4.72486,4.72929,6010000.0
2009-03-06 09:03:00,4.72831,4.72925,4.71943,4.72653,7880000.0
2009-03-06 09:04:00,4.72227,4.72632,4.71916,4.71916,6000000.0
2009-03-06 09:05:00,4.71876,4.72313,4.71228,4.71767,6380000.0
2009-03-06 09:06:00,4.72401,4.72401,4.71148,4.71148,7500000.0
2009-03-06 09:07:00,4.71203,4.72255,4.71203,4.72255,6000000.0
2009-03-06 09:08:00,4.72106,4.72497,4.71898,4.72189,6000000.0
2009-03-06 09:09:00,4.72356,4.72626,4.71985,4.72331,7500000.0
2009-03-06 09:10:00,4.72524,4.72574,4.71674,4.72574,6010000.0
2009-03-06 09:12:00,4.72041,4.72516,4.71843,4.72423,5250000.0
2009-03-06 09:13:00,4.72289,4.72522,4.71973,4.72457,5250000.0
2009-03-06 09:15:00,4.71822,4.7285,4.71822,4.72584,6000000.0
2009-03-06 09:16:00,4.72554,4.72597,4.71596,4.72371,8250000.0
2009-03-06 09:18:00,4.71807,4.72962,4.71807,4.72642,6000000.0
2009-03-06 09:19:00,4.71838,4.73093,4.71838,4.7267,8250000.0
2009-03-06 09:20:00,4.72977,4.72977,4.71975,4.72472,6760000.0
2009-03-06 09:21:00,4.73,4.73,4.7208,4.72917,5630000.0
2009-03-06 09:22:00,4.73051,4.73108,4.72395,4.72858,6770000.0
2009-03-06 09:23:00,4.73138,4.73138,4.72569,4.72644,5630000.0
2009-03-06 09:24:00,4.72432,4.72947,4.72091,4.72091,7880000.0
2009-03-06 09:26:00,4.72401,4.73602,4.72401,4.73221,6750000.0
2009-03-06 09:27:00,4.72606,4.73196,4.7214,4.72671,3380000.0
2009-03-06 09:28:00,4.7245,4.7317,4.72182,4.72944,6750000.0
2009-03-06 09:29:00,4.71912,4.72932,4.71893,4.72519,11630000.0
2009-03-06 09:30:00,4.7338,4.73626,4.73122,4.73122,10130000.0
2009-03-06 09:31:00,4.72807,4.73069,4.72178,4.72552,16510000.0
2009-03-06 09:32:00,4.73005,4.73175,4.72517,4.73175,12380000.0
2009-03-06 09:33:00,4.73091,4.731,4.7273,4.7273,5250000.0
2009-03-06 09:34:00,4.73176,4.73407,4.72415,4.73221,5250000.0
2009-03-06 09:35:00,4.73199,4.73339,4.72873,4.73339,4880000.0
2009-03-06 09:37:00,4.7323,4.73271,4.72346,4.72964,7500000.0
2009-03-06 09:38:00,4.72969,4.72993,4.71902,4.72119,6000000.0
2009-03-06 09:39:00,4.72396,4.72751,4.71498,4.72165,7500000.0
2009-03-06 09:40:00,4.72309,4.72646,4.71637,4.7255,6000000.0
2009-03-06 09:41:00,4.72872,4.72872,4.71564,4.72263,7880000.0
2009-03-06 09:42:00,4.72726,4.73351,4.72118,4.72329,18410000.0
2009-03-06 09:43:00,4.72792,4.73084,4.71998,4.7288,7130000.0
2009-03-06 09:44:00,4.72612,4.72974,4.72064,4.72974,9000000.0
2009-03-06 09:45:00,4.73114,4.73114,4.71957,4.72989,5630000.0
2009-03-06 09:46:00,4.73021,4.73021,4.72046,4.72942,6000000.0
2009-03-06 09:47:00,4.72917,4.72917,4.72258,4.72464,6000000.0
2009-03-06 09:48:00,4.7318,4.7318,4.7224,4.7224,6380000.0
2009-03-06 09:49:00,4.7285,4.73253,4.72601,4.72601,6380000.0
2009-03-06 09:50:00,4.73138,4.73426,4.72836,4.72836,5250000.0
2009-03-06 09:51:00,4.73182,4.73342,4.72439,4.73083,5250000.0
2009-03-06 09:52:00,4.72637,4.72839,4.72326,4.72615,8260000.0
2009-03-06 09:53:00,4.72993,4.73199,4.72272,4.72867,9750000.0
2009-03-06 09:54:00,4.72995,4.73112,4.71881,4.72814,8260000.0
2009-03-06 09:55:00,4.72568,4.73749,4.72568,4.73242,6010000.0
2009-03-06 09:56:00,4.73619,4.73646,4.72758,4.73302,9000000.0
2009-03-06 09:57:00,4.73159,4.73361,4.72475,4.72982,7880000.0
2009-03-06 09:58:00,4.7263,4.7375,4.7263,4.73569,6010000.0
2009-03-06 09:59:00,4.73604,4.73838,4.72766,4.7356,7880000.0
2009-03-06 10:00:00,4.73571,4.73571,4.73012,4.73109,5250000.0
2009-03-06 10:01:00,4.73093,4.73093,4.72063,4.73049,4880000.0
2009-03-06 10:02:00,4.72885,4.73397,4.72821,4.73397,5630000.0
2009-03-06 10:03:00,4.73507,4.73507,4.73014,4.73213,6000000.0
2009-03-06 10:04:00,4.73277,4.73277,4.72329,4.72329,5250000.0
2009-03-06 10:05:00,4.73237,4.73413,4.72359,4.73336,6380000.0
2009-03-06 10:06:00,4.72768,4.73407,4.72291,4.73331,7130000.0
2009-03-06 10:07:00,4.7357,4.73862,4.7295,4.7295,5250000.0
2009-03-06 10:08:00,4.73317,4.73838,4.72803,4.73838,5250000.0
2009-03-06 10:09:00,4.72802,4.73974,4.72802,4.73624,7880000.0
2009-03-06 10:10:00,4.73697,4.73902,4.73588,4.73685,4510000.0
2009-03-06 10:11:00,4.73558,4.73827,4.73245,4.7356,5260000.0
2009-03-06 10:12:00,4.73891,4.73891,4.72777,4.73631,6000000.0
2009-03-06 10:13:00,4.72974,4.74019,4.72919,4.7318,13140000.0
2009-03-06 10:14:00,4.73807,4.73807,4.73116,4.73188,9380000.0
2009-03-06 10:15:00,4.73782,4.73782,4.72726,4.73405,12380000.0
2009-03-06 10:16:00,4.73774,4.73774,4.72629,4.73576,7880000.0
2009-03-06 10:17:00,4.73446,4.73538,4.72573,4.73014,7510000.0
2009-03-06 10:18:00,4.73717,4.73837,4.72913,4.72913,5630000.0
2009-03-06 10:19:00,4.73099,4.73712,4.73099,4.73323,7500000.0
2009-03-06 10:20:00,4.7396,4.74365,4.73271,4.73583,8250000.0
2009-03-06 10:21:00,4.73837,4.74284,4.73837,4.74284,5260000.0
2009-03-06 10:22:00,4.74251,4.74447,4.73472,4.7436,7880000.0
2009-03-06 10:23:00,4.73937,4.74399,4.73937,4.7429,6750000.0
2009-03-06 10:24:00,4.74139,4.74271,4.73645,4.73645,7140000.0
2009-03-06 10:25:00,4.73543,4.74362,4.73318,4.74295,7510000.0
2009-03-06 10:26:00,4.74289,4.74933,4.7388,4.74274,5640000.0
2009-03-06 10:27:00,4.74809,4.74809,4.74482,4.74695,4510000.0
2009-03-06 10:28:00,4.74904,4.75088,4.74583,4.74768,6000000.0
2009-03-06 10:29:00,4.7395,4.75009,4.73781,4.75009,6770000.0
2009-03-06 10:30:00,4.75183,4.75203,4.7467,4.74702,5250000.0
2009-03-06 10:31:00,4.7529,4.7554,4.74532,4.75336,8250000.0
2009-03-06 10:32:00,4.74843,4.75427,4.74386,4.74576,6380000.0
2009-03-06 10:33:00,4.74727,4.75213,4.74684,4.74684,5250000.0
2009-03-06 10:34:00,4.75362,4.75362,4.74838,4.753,4520000.0
2009-03-06 10:35:00,4.75412,4.75412,4.74582,4.75145,5630000.0
2009-03-06 10:36:00,4.74758,4.75224,4.74658,4.74658,5250000.0
2009-03-06 10:37:00,4.7462,4.7507,4.7383,4.74744,8250000.0
2009-03-06 10:38:00,4.75162,4.75162,4.74483,4.75012,7880000.0
2009-03-06 10:39:00,4.74691,4.74818,4.73904,4.74265,6000000.0
2009-03-06 10:40:00,4.74144,4.7525,4.73966,4.74343,13500000.0
2009-03-06 10:41:00,4.73982,4.7441,4.73714,4.73872,7130000.0
2009-03-06 10:42:00,4.73677,4.743,4.73611,4.73611,5630000.0
2009-03-06 10:43:00,4.7339,4.74353,4.7339,4.7356,4510000.0
2009-03-06 10:44:00,4.73881,4.74119,4.73433,4.73433,12380000.0
2009-03-06 10:45:00,4.73982,4.74044,4.7292,4.73912,6380000.0
2009-03-06 10:46:00,4.73805,4.74199,4.73107,4.73858,7140000.0
2009-03-06 10:47:00,4.73629,4.74007,4.73283,4.7387,6000000.0
2009-03-06 10:48:00,4.73628,4.74332,4.73628,4.74157,8250000.0
2009-03-06 10:49:00,4.73587,4.74139,4.73132,4.74122,6380000.0
2009-03-06 10:50:00,4.74176,4.74176,4.728,4.73796,6750000.0
2009-03-06 10:51:00,4.73516,4.73939,4.73512,4.73739,6010000.0
2009-03-06 10:52:00,4.73724,4.7397,4.73465,4.73628,5630000.0
2009-03-06 10:53:00,4.73959,4.73959,4.728,4.73891,11260000.0
2009-03-06 10:54:00,4.73874,4.73917,4.73514,4.73514,8630000.0
2009-03-06 10:55:00,4.73589,4.73789,4.73143,4.73789,7880000.0
2009-03-06 10:56:00,4.7381,4.74165,4.72982,4.73597,6750000.0
2009-03-06 10:57:00,4.73825,4.73825,4.73219,4.73751,3750000.0
2009-03-06 10:58:00,4.73266,4.73791,4.72691,4.73653,15390000.0
2009-03-06 10:59:00,4.73027,4.746,4.72927,4.74353,12750000.0
2009-03-06 11:00:00,4.74546,4.74546,4.7273,4.74054,12000000.0
2009-03-06 11:01:00,4.74331,4.75126,4.74184,4.74184,7880000.0
2009-03-06 11:02:00,4.74604,4.7495,4.74373,4.7473,6000000.0
2009-03-06 11:03:00,4.75012,4.75866,4.74743,4.74743,7510000.0
2009-03-06 11:04:00,4.75853,4.75902,4.74845,4.7494,7880000.0
2009-03-06 11:05:00,4.75275,4.75275,4.74093,4.7474,5630000.0
2009-03-06 11:06:00,4.74639,4.74687,4.74256,4.74687,6750000.0
2009-03-06 11:07:00,4.74765,4.74788,4.74234,4.74628,7500000.0
2009-03-06 11:09:00,4.74174,4.74645,4.74174,4.7453,5640000.0
2009-03-06 11:10:00,4.74073,4.74702,4.73508,4.73966,5640000.0
2009-03-06 11:11:00,4.74378,4.74378,4.73669,4.74326,10500000.0
2009-03-06 11:12:00,4.74196,4.7426,4.73836,4.73836,8630000.0
2009-03-06 11:13:00,4.74098,4.74185,4.73839,4.73888,5640000.0
2009-03-06 11:14:00,4.74125,4.74714,4.73358,4.74254,12010000.0
2009-03-06 11:15:00,4.7368,4.74717,4.73623,4.74432,6380000.0
2009-03-06 11:16:00,4.74489,4.75019,4.74058,4.7492,4880000.0
2009-03-06 11:17:00,4.74538,4.74975,4.74045,4.74555,7130000.0
2009-03-06 11:18:00,4.75167,4.75194,4.7451,4.75194,7880000.0
2009-03-06 11:19:00,4.75242,4.75329,4.74624,4.75248,5640000.0
2009-03-06 11:20:00,4.75034,4.75034,4.73933,4.73933,4890000.0
2009-03-06 11:21:00,4.74706,4.74914,4.74706,4.74914,5250000.0
2009-03-06 11:22:00,4.74534,4.74534,4.7385,4.7385,7130000.0
2009-03-06 11:23:00,4.7381,4.74669,4.7381,4.74669,5260000.0
2009-03-06 11:24:00,4.74389,4.74634,4.73563,4.74511,4880000.0
2009-03-06 11:25:00,4.74424,4.74596,4.73861,4.74227,8270000.0
2009-03-06 11:26:00,4.74055,4.74426,4.73893,4.74323,5630000.0
2009-03-06 11:27:00,4.7403,4.75049,4.73844,4.7445,7880000.0
2009-03-06 11:28:00,4.74284,4.74389,4.73533,4.73533,5250000.0
2009-03-06 11:29:00,4.7372,4.7448,4.7372,4.7444,11260000.0
2009-03-06 11:30:00,4.74411,4.74707,4.73975,4.74666,7500000.0
2009-03-06 11:31:00,4.74396,4.75013,4.74133,4.74133,8250000.0
2009-03-06 11:32:00,4.74302,4.74781,4.73636,4.73994,18780000.0
2009-03-06 11:33:00,4.74801,4.75096,4.74582,4.75018,6750000.0
2009-03-06 11:34:00,4.74647,4.75389,4.7427,4.7427,8630000.0
2009-03-06 11:35:00,4.74601,4.75424,4.7425,4.74508,20260000.0
2009-03-06 11:36:00,4.74939,4.74966,4.73652,4.74688,6010000.0
2009-03-06 11:37:00,4.74851,4.74899,4.74046,4.74158,5630000.0
2009-03-06 11:40:00,4.75081,4.75081,4.74452,4.74916,7500000.0
2009-03-06 11:42:00,4.75172,4.75172,4.74772,4.75006,5260000.0
2009-03-06 11:43:00,4.74628,4.75151,4.74434,4.74434,7500000.0
2009-03-06 11:44:00,4.7492,4.75164,4.74147,4.74911,9380000.0
2009-03-06 11:45:00,4.74413,4.75333,4.74038,4.74787,5630000.0
2009-03-06 11:46:00,4.74545,4.74825,4.74175,4.7465,8250000.0
2009-03-06 11:47:00,4.74743,4.74743,4.73797,4.73797,5250000.0
2009-03-06 11:48:00,4.74703,4.74789,4.73763,4.74692,10880000.0
2009-03-06 11:49:00,4.74478,4.74818,4.74052,4.74147,8630000.0
2009-03-06 11:50:00,4.74826,4.75263,4.74077,4.74568,7130000.0
2009-03-06 11:51:00,4.74725,4.74725,4.74064,4.74213,4880000.0
2009-03-06 11:52:00,4.74745,4.74745,4.74087,4.74147,6380000.0
2009-03-06 11:53:00,4.73944,4.74527,4.73552,4.74527,5260000.0
2009-03-06 11:54:00,4.745,4.74591,4.74067,4.7451,5250000.0
2009-03-06 11:55:00,4.73999,4.74538,4.73774,4.73774,5250000.0
2009-03-06 11:56:00,4.73874,4.74225,4.73603,4.73733,6380000.0
2009-03-06 11:57:00,4.73549,4.74048,4.73436,4.74048,12010000.0
2009-03-06 11:58:00,4.73735,4.74147,4.73039,4.73039,11250000.0
2009-03-06 11:59:00,4.73821,4.741,4.73413,4.73915,9000000.0
2009-03-06 12:00:00,4.73609,4.74356,4.73609,4.73905,6760000.0
2009-03-06 12:01:00,4.73617,4.74219,4.73169,4.73963,7130000.0
2009-03-06 12:02:00,4.73982,4.73997,4.73448,4.73949,6000000.0
2009-03-06 12:03:00,4.73973,4.73973,4.7335,4.7368,4880000.0
2009-03-06 12:04:00,4.73868,4.73868,4.72767,4.73414,6010000.0
2009-03-06 12:05:00,4.72789,4.73857,4.72789,4.73686,5250000.0
2009-03-06 12:06:00,4.7347,4.74209,4.73389,4.74163,7880000.0
2009-03-06 12:07:00,4.74295,4.74295,4.73827,4.74152,5260000.0
2009-03-06 12:08:00,4.73861,4.74146,4.73495,4.73495,7500000.0
2009-03-06 12:09:00,4.73477,4.74178,4.73089,4.74052,15010000.0
2009-03-06 12:10:00,4.74112,4.74142,4.73028,4.73586,13890000.0
2009-03-06 12:11:00,4.72973,4.73977,4.72973,4.73163,5250000.0
2009-03-06 12:12:00,4.73113,4.74091,4.72993,4.73817,6380000.0
2009-03-06 12:13:00,4.73689,4.74397,4.73689,4.7372,8250000.0
2009-03-06 12:14:00,4.74141,4.74526,4.73387,4.74253,11640000.0
2009-03-06 12:15:00,4.74214,4.74299,4.73269,4.74276,14260000.0
2009-03-06 12:16:00,4.74302,4.74302,4.73645,4.73699,4510000.0
2009-03-06 12:17:00,4.73748,4.74487,4.73313,4.73851,10510000.0
2009-03-06 12:18:00,4.74248,4.74519,4.73848,4.74162,14250000.0
2009-03-06 12:19:00,4.74137,4.74137,4.72731,4.73661,9760000.0
2009-03-06 12:20:00,4.7396,4.73998,4.7345,4.7345,7130000.0
2009-03-06 12:21:00,4.73901,4.74077,4.73509,4.73509,6010000.0
2009-03-06 12:22:00,4.734,4.73982,4.72905,4.73024,6000000.0
2009-03-06 12:23:00,4.73723,4.74105,4.73458,4.74015,4880000.0
2009-03-06 12:24:00,4.73883,4.74024,4.73385,4.74024,6000000.0
2009-03-06 12:25:00,4.73395,4.73845,4.73335,4.73845,4880000.0
2009-03-06 12:26:00,4.73958,4.73958,4.73207,4.73207,4510000.0
2009-03-06 12:27:00,4.73963,4.73963,4.73107,4.73251,6760000.0
2009-03-06 12:28:00,4.73616,4.74163,4.73519,4.73911,8250000.0
2009-03-06 12:29:00,4.73529,4.73919,4.73233,4.73898,7510000.0
2009-03-06 12:30:00,4.74301,4.74363,4.73641,4.74199,11260000.0
2009-03-06 12:31:00,4.73216,4.74569,4.73216,4.74126,7130000.0
2009-03-06 12:32:00,4.74097,4.74395,4.73882,4.74224,7880000.0
2009-03-06 12:33:00,4.73824,4.74773,4.73734,4.74356,8250000.0
2009-03-06 12:34:00,4.74246,4.74295,4.73727,4.74216,6000000.0
2009-03-06 12:35:00,4.74094,4.74094,4.73263,4.73881,6000000.0
2009-03-06 12:36:00,4.7427,4.74311,4.73352,4.74158,7880000.0
2009-03-06 12:37:00,4.73923,4.74228,4.73858,4.73858,3000000.0
2009-03-06 12:38:00,4.7344,4.74385,4.7344,4.74253,4880000.0
2009-03-06 12:39:00,4.74132,4.74345,4.73473,4.74017,8250000.0
2009-03-06 12:40:00,4.74507,4.74536,4.73982,4.74405,6380000.0
2009-03-06 12:41:00,4.74059,4.74483,4.74059,4.74268,6380000.0
2009-03-06 12:42:00,4.73962,4.74383,4.73919,4.73919,5250000.0
2009-03-06 12:43:00,4.74086,4.74281,4.73379,4.74248,9010000.0
2009-03-06 12:44:00,4.7454,4.7454,4.73377,4.73408,9000000.0
2009-03-06 12:45:00,4.74356,4.7441,4.73882,4.73882,4880000.0
2009-03-06 12:46:00,4.74361,4.74417,4.73563,4.73563,7500000.0
2009-03-06 12:47:00,4.73414,4.74329,4.73414,4.74044,6380000.0
2009-03-06 12:48:00,4.74163,4.74163,4.72612,4.73824,5630000.0
2009-03-06 12:49:00,4.73036,4.73955,4.73036,4.73941,5250000.0
2009-03-06 12:50:00,4.7355,4.73888,4.73,4.73846,7880000.0
2009-03-06 12:51:00,4.73641,4.74098,4.73423,4.7362,6010000.0
2009-03-06 12:52:00,4.73302,4.73974,4.73214,4.73914,8250000.0
2009-03-06 12:54:00,4.73721,4.73915,4.72855,4.73622,7890000.0
2009-03-06 12:55:00,4.73784,4.73983,4.73689,4.73983,5250000.0
2009-03-06 12:56:00,4.74027,4.74078,4.73145,4.73773,7130000.0
2009-03-06 12:57:00,4.74171,4.74401,4.73704,4.74277,13500000.0
2009-03-06 12:58:00,4.74127,4.74127,4.73082,4.73643,10130000.0
2009-03-06 13:00:00,4.74319,4.74319,4.73698,4.74162,5630000.0
2009-03-06 13:01:00,4.74191,4.74279,4.73706,4.74024,13510000.0
2009-03-06 13:02:00,4.73911,4.74308,4.73407,4.73781,13130000.0
2009-03-06 13:03:00,4.74238,4.74318,4.73271,4.74268,12010000.0
2009-03-06 13:04:00,4.74313,4.74717,4.73693,4.74405,12010000.0
2009-03-06 13:05:00,4.74226,4.74423,4.73678,4.73894,13880000.0
2009-03-06 13:06:00,4.7359,4.74334,4.73194,4.7404,7130000.0
2009-03-06 13:07:00,4.73765,4.74248,4.73132,4.73781,8250000.0
2009-03-06 13:08:00,4.74216,4.74216,4.73213,4.73213,9380000.0
2009-03-06 13:09:00,4.74149,4.74149,4.73087,4.73553,6000000.0
2009-03-06 13:10:00,4.74225,4.74225,4.73211,4.73795,5630000.0
2009-03-06 13:11:00,4.7395,4.74413,4.73536,4.73536,6000000.0
2009-03-06 13:12:00,4.74106,4.74245,4.73483,4.74204,6380000.0
2009-03-06 13:14:00,4.74273,4.74273,4.73679,4.73951,9760000.0
2009-03-06 13:15:00,4.74466,4.74466,4.73933,4.74074,6390000.0
2009-03-06 13:16:00,4.73362,4.74231,4.73235,4.74213,7500000.0
2009-03-06 13:17:00,4.74513,4.74513,4.74016,4.7421,5630000.0
2009-03-06 13:18:00,4.74745,4.74749,4.73609,4.74095,8630000.0
2009-03-06 13:19:00,4.74405,4.7485,4.73573,4.73573,6750000.0
2009-03-06 13:20:00,4.74047,4.7473,4.73875,4.74484,9380000.0
2009-03-06 13:21:00,4.74453,4.74806,4.74158,4.74643,7880000.0
2009-03-06 13:22:00,4.74892,4.74992,4.74443,4.74443,7130000.0
2009-03-06 13:23:00,4.74433,4.74583,4.73652,4.74444,5630000.0
2009-03-06 13:24:00,4.74587,4.74654,4.73728,4.74057,5630000.0
2009-03-06 13:25:00,4.74848,4.75005,4.74378,4.74912,11260000.0
2009-03-06 13:26:00,4.74384,4.74856,4.74384,4.74856,5250000.0
2009-03-06 13:28:00,4.74914,4.74914,4.74209,4.74863,5250000.0
2009-03-06 13:29:00,4.73761,4.75113,4.73761,4.75064,9760000.0
2009-03-06 13:30:00,4.74564,4.7478,4.74435,4.74588,4880000.0
2009-03-06 13:31:00,4.73983,4.74487,4.73807,4.73973,6380000.0
2009-03-06 13:33:00,4.73972,4.74378,4.7347,4.73958,7510000.0
2009-03-06 13:34:00,4.74421,4.74421,4.7306,4.73847,9380000.0
2009-03-06 13:35:00,4.74415,4.74445,4.73761,4.74196,11250000.0
2009-03-06 13:36:00,4.74471,4.7453,4.74078,4.74078,6010000.0
2009-03-06 13:37:00,4.73968,4.74623,4.73806,4.74122,7880000.0
2009-03-06 13:38:00,4.7415,4.74626,4.73982,4.74468,5250000.0
2009-03-06 13:39:00,4.74623,4.74623,4.74071,4.74121,5260000.0
2009-03-06 13:40:00,4.74495,4.74777,4.74152,4.74438,6760000.0
2009-03-06 13:41:00,4.7454,4.74679,4.73604,4.74125,6000000.0
2009-03-06 13:43:00,4.74117,4.74477,4.73859,4.74434,6000000.0
2009-03-06 13:44:00,4.74407,4.74407,4.73863,4.74256,6760000.0
2009-03-06 13:45:00,4.74256,4.74624,4.7405,4.74534,5630000.0
2009-03-06 13:47:00,4.74355,4.74384,4.73515,4.74384,6000000.0
2009-03-06 13:48:00,4.73807,4.74535,4.73582,4.74483,7130000.0
2009-03-06 13:49:00,4.74142,4.74381,4.73862,4.74137,6000000.0
2009-03-06 13:51:00,4.73929,4.7425,4.7315,4.73512,19890000.0
2009-03-06 13:52:00,4.72857,4.73893,4.72857,4.73598,5640000.0
2009-03-06 13:53:00,4.74211,4.74216,4.73326,4.73513,16510000.0
2009-03-06 13:54:00,4.74396,4.74397,4.73676,4.74287,6390000.0
2009-03-06 13:55:00,4.73996,4.74604,4.73525,4.7399,11630000.0
2009-03-06 13:56:00,4.737,4.74309,4.737,4.74137,6000000.0
2009-03-06 13:57:00,4.74075,4.7435,4.73758,4.74301,6380000.0
2009-03-06 13:58:00,4.74399,4.74498,4.73953,4.74477,4880000.0
2009-03-06 13:59:00,4.74488,4.74955,4.73735,4.74834,9380000.0
2009-03-06 14:00:00,4.74758,4.74826,4.73564,4.73564,6760000.0
2009-03-06 14:01:00,4.74158,4.74565,4.74068,4.74565,6000000.0
2009-03-06 14:02:00,4.74492,4.74492,4.73657,4.74036,6750000.0
2009-03-06 14:03:00,4.73749,4.74346,4.73749,4.74248,8250000.0
2009-03-06 14:04:00,4.74246,4.7435,4.73523,4.73992,11250000.0
2009-03-06 14:05:00,4.74215,4.74215,4.73364,4.73436,9390000.0
2009-03-06 14:06:00,4.73681,4.73742,4.7275,4.73168,5630000.0
2009-03-06 14:07:00,4.72889,4.73369,4.72849,4.72849,8250000.0
2009-03-06 14:08:00,4.73418,4.73466,4.7208,4.7279,9750000.0
2009-03-06 14:09:00,4.7233,4.72865,4.72066,4.72567,9750000.0
2009-03-06 14:10:00,4.72293,4.72749,4.72212,4.72749,4500000.0
2009-03-06 14:11:00,4.7299,4.73254,4.72386,4.72386,5250000.0
2009-03-06 14:12:00,4.73097,4.73097,4.72481,4.7293,7510000.0
2009-03-06 14:13:00,4.72772,4.72876,4.71837,4.72449,7880000.0
2009-03-06 14:14:00,4.73001,4.73059,4.72056,4.72881,12750000.0
2009-03-06 14:15:00,4.72758,4.73305,4.72747,4.72861,10500000.0
2009-03-06 14:16:00,4.72563,4.7326,4.72563,4.73065,9000000.0
2009-03-06 14:17:00,4.72423,4.72934,4.72125,4.72747,7130000.0
2009-03-06 14:18:00,4.7282,4.72873,4.72359,4.72847,6380000.0
2009-03-06 14:21:00,4.72382,4.72914,4.71849,4.72192,10130000.0
2009-03-06 14:22:00,4.72383,4.73042,4.72103,4.72701,12380000.0
2009-03-06 14:23:00,4.72962,4.73041,4.72241,4.72878,10510000.0
2009-03-06 14:24:00,4.73117,4.73117,4.72207,4.72982,9380000.0
2009-03-06 14:25:00,4.72825,4.73009,4.7203,4.72492,10880000.0
2009-03-06 14:26:00,4.73018,4.73018,4.71747,4.72299,6750000.0
2009-03-06 14:27:00,4.72676,4.72676,4.71293,4.71709,5640000.0
2009-03-06 14:28:00,4.72031,4.72388,4.71658,4.71709,6760000.0
2009-03-06 14:29:00,4.72328,4.72328,4.71368,4.7193,13880000.0
2009-03-06 14:30:00,4.72561,4.73002,4.71957,4.72443,10130000.0
2009-03-06 14:31:00,4.72748,4.72767,4.72097,4.72567,6760000.0
2009-03-06 14:32:00,4.72569,4.72569,4.71294,4.72249,7130000.0
2009-03-06 14:33:00,4.71647,4.7251,4.71647,4.72293,6750000.0
2009-03-06 14:34:00,4.72249,4.72249,4.71365,4.72154,7130000.0
2009-03-06 14:35:00,4.72286,4.72439,4.71324,4.72439,7510000.0
2009-03-06 14:36:00,4.72012,4.72621,4.72012,4.72125,5630000.0
2009-03-06 14:37:00,4.72112,4.7309,4.72112,4.72793,7510000.0
2009-03-06 14:38:00,4.71954,4.72707,4.71915,4.72186,6760000.0
2009-03-06 14:39:00,4.72519,4.72621,4.7167,4.72298,7130000.0
2009-03-06 14:40:00,4.7176,4.73137,4.7176,4.7238,7130000.0
2009-03-06 14:41:00,4.73073,4.73148,4.71736,4.72471,7130000.0
2009-03-06 14:42:00,4.72668,4.72953,4.7201,4.72459,7500000.0
2009-03-06 14:43:00,4.72458,4.72757,4.7211,4.72672,5630000.0
2009-03-06 14:44:00,4.72591,4.72751,4.71815,4.72477,6760000.0
2009-03-06 14:45:00,4.72653,4.72653,4.71454,4.72636,5250000.0
2009-03-06 14:46:00,4.72335,4.72942,4.72107,4.72171,6380000.0
2009-03-06 14:47:00,4.72089,4.72791,4.71713,4.72666,7880000.0
2009-03-06 14:48:00,4.72852,4.72852,4.7222,4.7283,5250000.0
2009-03-06 14:49:00,4.72827,4.72836,4.72567,4.7278,6380000.0
2009-03-06 14:50:00,4.72244,4.72785,4.72244,4.72785,6010000.0
2009-03-06 14:51:00,4.72799,4.73041,4.72594,4.72901,4880000.0
2009-03-06 14:52:00,4.72487,4.72819,4.71942,4.72416,9000000.0
2009-03-06 14:53:00,4.72249,4.72819,4.72249,4.72735,4880000.0
2009-03-06 14:54:00,4.72001,4.72965,4.72001,4.72761,5630000.0
2009-03-06 14:55:00,4.72845,4.73316,4.72845,4.73186,5260000.0
2009-03-06 14:56:00,4.73127,4.73132,4.72523,4.72598,6760000.0
2009-03-06 14:57:00,4.72957,4.72957,4.72415,4.72632,5630000.0
2009-03-06 14:58:00,4.72879,4.73067,4.72518,4.72957,7880000.0
2009-03-06 14:59:00,4.72785,4.72883,4.71829,4.72015,13500000.0
2009-03-06 15:00:00,4.73017,4.73017,4.72536,4.72968,8260000.0
2009-03-06 15:01:00,4.72635,4.72705,4.72096,4.72096,6000000.0
2009-03-06 15:02:00,4.72502,4.72633,4.71733,4.72633,7510000.0
2009-03-06 15:03:00,4.72003,4.72453,4.71296,4.71634,6760000.0
2009-03-06 15:04:00,4.72272,4.72567,4.71548,4.72287,9000000.0
2009-03-06 15:05:00,4.71737,4.72403,4.71737,4.72364,6750000.0
2009-03-06 15:06:00,4.72003,4.72351,4.71099,4.72187,6010000.0
2009-03-06 15:07:00,4.72267,4.72309,4.71181,4.72257,6000000.0
2009-03-06 15:08:00,4.71461,4.72453,4.71461,4.72453,7880000.0
2009-03-06 15:09:00,4.72315,4.72683,4.71731,4.72683,7510000.0
2009-03-06 15:10:00,4.72214,4.72618,4.72147,4.72565,7880000.0
2009-03-06 15:11:00,4.72397,4.72861,4.72211,4.72448,9760000.0
2009-03-06 15:12:00,4.72801,4.72801,4.71677,4.72598,8250000.0
2009-03-06 15:13:00,4.72802,4.72935,4.71856,4.71856,14630000.0
2009-03-06 15:14:00,4.72699,4.72699,4.71541,4.7244,14630000.0
2009-03-06 15:15:00,4.72164,4.72834,4.7196,4.728,7880000.0
2009-03-06 15:16:00,4.71482,4.72441,4.71443,4.72441,7130000.0
2009-03-06 15:17:00,4.72532,4.72532,4.71472,4.71881,7510000.0
2009-03-06 15:18:00,4.72463,4.72738,4.71655,4.72233,6380000.0
2009-03-06 15:19:00,4.72557,4.72835,4.72017,4.72487,9380000.0
2009-03-06 15:20:00,4.71864,4.72588,4.71467,4.72588,6380000.0
2009-03-06 15:21:00,4.71742,4.72674,4.71674,4.72574,8250000.0
2009-03-06 15:23:00,4.72624,4.72695,4.71753,4.7269,6380000.0
2009-03-06 15:24:00,4.72357,4.7273,4.71347,4.72612,10880000.0
2009-03-06 15:25:00,4.7232,4.72531,4.71896,4.72531,6000000.0
2009-03-06 15:26:00,4.72581,4.72717,4.71522,4.71522,7130000.0
2009-03-06 15:27:00,4.72502,4.72621,4.72184,4.7259,7130000.0
2009-03-06 15:28:00,4.72639,4.72639,4.71811,4.72603,7880000.0
2009-03-06 15:29:00,4.72273,4.72494,4.71425,4.71553,19130000.0
2009-03-06 15:30:00,4.72704,4.72704,4.71566,4.71566,4890000.0
2009-03-06 15:31:00,4.71936,4.71936,4.71433,4.71774,6760000.0
2009-03-06 15:32:00,4.71316,4.71778,4.71051,4.71667,5630000.0
2009-03-06 15:33:00,4.71547,4.71775,4.71118,4.71407,7500000.0
2009-03-06 15:34:00,4.71471,4.7168,4.70937,4.71236,11250000.0
2009-03-06 15:35:00,4.71842,4.71934,4.71305,4.7185,9760000.0
2009-03-06 15:36:00,4.71737,4.71826,4.71191,4.71788,8260000.0
2009-03-06 15:37:00,4.70769,4.71756,4.7064,4.70775,7880000.0
2009-03-06 15:38:00,4.71647,4.72078,4.71647,4.71881,5250000.0
2009-03-06 15:39:00,4.71714,4.71714,4.70458,4.71635,8640000.0
2009-03-06 15:40:00,4.71611,4.71611,4.70216,4.70916,10130000.0
2009-03-06 15:41:00,4.70962,4.70962,4.69932,4.69932,6380000.0
2009-03-06 15:42:00,4.70995,4.71092,4.69953,4.71,7880000.0
2009-03-06 15:43:00,4.70704,4.70704,4.69959,4.69959,6750000.0
2009-03-06 15:44:00,4.70008,4.70746,4.70008,4.7064,12000000.0
2009-03-06 15:45:00,4.70724,4.7093,4.7057,4.70866,7510000.0
2009-03-06 15:46:00,4.70727,4.70746,4.70359,4.70359,4880000.0
2009-03-06 15:47:00,4.70668,4.70668,4.69282,4.69511,5630000.0
2009-03-06 15:48:00,4.69139,4.6983,4.68662,4.6947,4510000.0
2009-03-06 15:49:00,4.69325,4.69568,4.68655,4.68655,9000000.0
2009-03-06 15:50:00,4.69242,4.69242,4.6836,4.68797,7500000.0
2009-03-06 15:51:00,4.68587,4.68626,4.67967,4.68375,7880000.0
2009-03-06 15:52:00,4.67506,4.68548,4.67506,4.68082,5250000.0
2009-03-06 15:53:00,4.68733,4.68889,4.68331,4.68366,8260000.0
2009-03-06 15:54:00,4.68798,4.68798,4.67984,4.67984,5630000.0
2009-03-06 15:55:00,4.68425,4.68425,4.6709,4.67465,6750000.0
2009-03-06 15:56:00,4.67256,4.67877,4.667,4.66748,7880000.0
2009-03-06 15:57:00,4.66849,4.67506,4.66342,4.66389,21000000.0
2009-03-06 15:58:00,4.67108,4.67424,4.66617,4.67287,6750000.0
2009-03-06 15:59:00,4.67119,4.67553,4.66987,4.6711,9750000.0
2009-03-06 16:00:00,4.67637,4.67637,4.66934,4.67512,4880000.0
2009-03-06 16:01:00,4.67184,4.6828,4.67184,4.6772,8250000.0
2009-03-06 16:02:00,4.67744,4.6797,4.67336,4.67369,5630000.0
2009-03-06 16:03:00,4.67607,4.6775,4.67158,4.67597,4880000.0
2009-03-06 16:04:00,4.67291,4.67759,4.66668,4.67612,6750000.0
2009-03-06 16:05:00,4.67076,4.67888,4.67063,4.67833,6010000.0
2009-03-06 16:06:00,4.67392,4.68215,4.67392,4.68004,8250000.0
2009-03-06 16:07:00,4.67528,4.68328,4.6724,4.68036,7130000.0
2009-03-06 16:08:00,4.68215,4.68215,4.67548,4.68124,6760000.0
2009-03-06 16:09:00,4.67919,4.68501,4.67439,4.68015,7500000.0
2009-03-06 16:10:00,4.67925,4.6855,4.67925,4.6855,7130000.0
2009-03-06 16:11:00,4.68616,4.68723,4.6762,4.68585,5250000.0
2009-03-06 16:12:00,4.68842,4.68842,4.67818,4.68151,6750000.0
2009-03-06 16:13:00,4.68559,4.68755,4.67996,4.68268,5250000.0
2009-03-06 16:14:00,4.68595,4.6904,4.68206,4.68882,13880000.0
2009-03-06 16:15:00,4.69068,4.69575,4.68736,4.69123,14260000.0
2009-03-06 16:16:00,4.69323,4.69896,4.68395,4.69376,10510000.0
2009-03-06 16:17:00,4.68508,4.69633,4.68508,4.69449,5250000.0
2009-03-06 16:18:00,4.69128,4.69575,4.68706,4.69097,6000000.0
2009-03-06 16:19:00,4.69518,4.69518,4.68535,4.69385,7130000.0
2009-03-06 16:20:00,4.69055,4.69653,4.68659,4.69278,10500000.0
2009-03-06 16:21:00,4.69212,4.69212,4.68192,4.68865,9750000.0
2009-03-06 16:22:00,4.68829,4.68983,4.67921,4.68983,11250000.0
2009-03-06 16:23:00,4.68857,4.68857,4.67658,4.68115,11630000.0
2009-03-06 16:24:00,4.68653,4.69211,4.68185,4.69007,6020000.0
2009-03-06 16:25:00,4.68985,4.69041,4.68447,4.68747,6000000.0
2009-03-06 16:26:00,4.68957,4.69249,4.68606,4.69114,6380000.0
2009-03-06 16:27:00,4.69468,4.70381,4.69353,4.69852,6380000.0
2009-03-06 16:28:00,4.69798,4.70433,4.6934,4.70114,6380000.0
2009-03-06 16:29:00,4.69569,4.69916,4.69069,4.69916,10150000.0
2009-03-06 16:30:00,4.69445,4.69925,4.69193,4.69892,4510000.0
2009-03-06 16:31:00,4.69565,4.69819,4.68612,4.69732,5260000.0
2009-03-06 16:32:00,4.69955,4.69955,4.68446,4.69126,7500000.0
2009-03-06 16:33:00,4.69702,4.69702,4.68746,4.69455,7500000.0
2009-03-06 16:34:00,4.69873,4.69908,4.68661,4.69523,7130000.0
2009-03-06 16:35:00,4.69808,4.7001,4.69206,4.7001,12760000.0
2009-03-06 16:37:00,4.69757,4.69853,4.69383,4.69703,6750000.0
2009-03-06 16:38:00,4.69775,4.69911,4.69426,4.69426,5640000.0
2009-03-06 16:39:00,4.69686,4.69868,4.68922,4.68922,5640000.0
2009-03-06 16:40:00,4.70104,4.70104,4.69479,4.69504,5260000.0
2009-03-06 16:41:00,4.69602,4.70144,4.68995,4.68995,8630000.0
2009-03-06 16:42:00,4.69759,4.70071,4.69279,4.69959,8250000.0
2009-03-06 16:43:00,4.69256,4.69601,4.68556,4.69601,7880000.0
2009-03-06 16:44:00,4.69627,4.69816,4.6908,4.69163,9380000.0
2009-03-06 16:45:00,4.68503,4.69424,4.68503,4.69419,5250000.0
2009-03-06 16:46:00,4.69107,4.69107,4.68347,4.68584,10500000.0
2009-03-06 16:47:00,4.69027,4.69199,4.68442,4.69079,9000000.0
2009-03-06 16:48:00,4.68894,4.69261,4.68794,4.69261,4140000.0
2009-03-06 16:49:00,4.69018,4.69236,4.6833,4.68931,6010000.0
2009-03-06 16:50:00,4.68397,4.69398,4.68397,4.68985,5260000.0
2009-03-06 16:51:00,4.6866,4.69449,4.68444,4.68842,6000000.0
2009-03-06 16:52:00,4.68767,4.69331,4.68681,4.69307,6770000.0
2009-03-06 16:53:00,4.68498,4.69529,4.68498,4.68767,5250000.0
2009-03-06 16:54:00,4.68371,4.69541,4.68371,4.69304,8630000.0
2009-03-06 16:55:00,4.69164,4.69723,4.69012,4.69549,6000000.0
2009-03-06 16:56:00,4.69724,4.69724,4.68512,4.69686,10500000.0
2009-03-06 16:57:00,4.69715,4.69762,4.6906,4.69757,5250000.0
2009-03-06 16:58:00,4.69283,4.69953,4.69283,4.69786,6380000.0
2009-03-06 16:59:00,4.69529,4.69529,4.68628,4.69218,10500000.0
2009-03-06 17:00:00,4.69284,4.69715,4.68703,4.68703,7500000.0
2009-03-06 17:01:00,4.69013,4.69193,4.68114,4.69032,8250000.0
2009-03-06 17:02:00,4.69481,4.69587,4.68614,4.69529,6000000.0
2009-03-06 17:03:00,4.69327,4.69467,4.68402,4.69424,8250000.0
2009-03-06 17:04:00,4.6889,4.69206,4.68564,4.69035,7880000.0
2009-03-06 17:05:00,4.68532,4.69079,4.68532,4.69079,5250000.0
2009-03-06 17:06:00,4.68265,4.69037,4.68265,4.68583,6000000.0
2009-03-06 17:07:00,4.68422,4.69082,4.68422,4.69016,6390000.0
2009-03-06 17:08:00,4.68322,4.69035,4.68272,4.68647,7130000.0
2009-03-06 17:09:00,4.69224,4.69224,4.68049,4.68777,7500000.0
2009-03-06 17:10:00,4.68797,4.69114,4.68055,4.68935,4880000.0
2009-03-06 17:11:00,4.68515,4.68733,4.67843,4.68733,5250000.0
2009-03-06 17:12:00,4.68063,4.69048,4.68063,4.68819,6750000.0
2009-03-06 17:13:00,4.69041,4.69282,4.68191,4.68648,7510000.0
2009-03-06 17:14:00,4.68879,4.69351,4.68682,4.68724,7500000.0
2009-03-06 17:15:00,4.6937,4.69398,4.68547,4.68881,7500000.0
2009-03-06 17:16:00,4.69099,4.69567,4.68414,4.69249,5630000.0
2009-03-06 17:17:00,4.68058,4.69185,4.68058,4.69185,7880000.0
2009-03-06 17:18:00,4.69462,4.69462,4.68502,4.68502,5250000.0
2009-03-06 17:19:00,4.68969,4.69422,4.68649,4.69075,7500000.0
2009-03-06 17:20:00,4.69289,4.69388,4.6862,4.69224,6750000.0
2009-03-06 17:21:00,4.68626,4.69199,4.68046,4.69199,20630000.0
2009-03-06 17:22:00,4.69343,4.6954,4.68529,4.69487,7510000.0
2009-03-06 17:23:00,4.69361,4.69422,4.68757,4.694,7500000.0
2009-03-06 17:24:00,4.69395,4.69395,4.68489,4.68816,5260000.0
2009-03-06 17:25:00,4.68999,4.69587,4.68473,4.68795,20260000.0
2009-03-06 17:26:00,4.69343,4.69343,4.68481,4.6868,7880000.0
2009-03-06 17:27:00,4.69258,4.69258,4.68212,4.68212,5630000.0
2009-03-06 17:28:00,4.69358,4.6939,4.68414,4.693,5250000.0
2009-03-06 17:29:00,4.68767,4.69637,4.6843,4.68842,17640000.0
2009-03-06 17:30:00,4.69176,4.69419,4.68631,4.69332,8250000.0
2009-03-06 17:31:00,4.6927,4.6947,4.68789,4.69205,4880000.0
2009-03-06 17:32:00,4.69322,4.69355,4.68594,4.68832,6380000.0
2009-03-06 17:33:00,4.68988,4.69374,4.68197,4.69045,7510000.0
2009-03-06 17:34:00,4.69113,4.6918,4.67957,4.686,6770000.0
2009-03-06 17:35:00,4.68853,4.692,4.67978,4.68393,21000000.0
2009-03-06 17:36:00,4.68485,4.6918,4.68485,4.68642,6750000.0
2009-03-06 17:37:00,4.68524,4.69031,4.68524,4.68536,7510000.0
2009-03-06 17:38:00,4.68639,4.69107,4.68,4.68648,4890000.0
2009-03-06 17:39:00,4.68517,4.68965,4.67746,4.6831,20630000.0
2009-03-06 17:40:00,4.69108,4.69198,4.68662,4.68957,6380000.0
2009-03-06 17:41:00,4.69057,4.69255,4.68197,4.69071,6380000.0
2009-03-06 17:42:00,4.68801,4.69086,4.68615,4.69047,7880000.0
2009-03-06 17:43:00,4.68838,4.69093,4.67913,4.68835,6380000.0
2009-03-06 17:44:00,4.69036,4.69036,4.68195,4.68386,8250000.0
2009-03-06 17:45:00,4.6879,4.69098,4.68518,4.68633,6000000.0
2009-03-06 17:46:00,4.6894,4.68995,4.68268,4.68268,5250000.0
2009-03-06 17:47:00,4.6892,4.69231,4.68352,4.68352,4880000.0
2009-03-06 17:48:00,4.6926,4.69907,4.68182,4.69907,7510000.0
2009-03-06 17:49:00,4.69606,4.7002,4.68973,4.68973,5630000.0
2009-03-06 17:50:00,4.6923,4.69705,4.68502,4.69705,4880000.0
2009-03-06 17:51:00,4.69894,4.70522,4.69218,4.69218,7510000.0
2009-03-06 17:52:00,4.69514,4.70454,4.69395,4.70454,4880000.0
2009-03-06 17:53:00,4.70778,4.71531,4.70317,4.71506,3380000.0
2009-03-06 17:54:00,4.71001,4.718,4.70808,4.71057,8250000.0
2009-03-06 17:55:00,4.71353,4.71353,4.70731,4.70731,5250000.0
2009-03-06 17:56:00,4.70863,4.7133,4.70381,4.71186,6000000.0
2009-03-06 17:57:00,4.71119,4.71403,4.70448,4.70544,19890000.0
2009-03-06 17:58:00,4.71305,4.71636,4.70583,4.71065,7510000.0
2009-03-06 17:59:00,4.71673,4.72365,4.70915,4.71844,15010000.0
2009-03-06 18:00:00,4.72243,4.72396,4.71912,4.72317,6000000.0
2009-03-06 18:01:00,4.72233,4.72317,4.71346,4.71724,8250000.0
2009-03-06 18:02:00,4.70636,4.71825,4.70636,4.71681,6760000.0
2009-03-06 18:03:00,4.71772,4.72465,4.71491,4.72465,8260000.0
2009-03-06 18:04:00,4.71632,4.72555,4.71583,4.72376,9380000.0
2009-03-06 18:05:00,4.71669,4.72871,4.71669,4.72374,6760000.0
2009-03-06 18:06:00,4.72182,4.72346,4.7179,4.72072,7880000.0
2009-03-06 18:07:00,4.72495,4.72731,4.72217,4.72563,10140000.0
2009-03-06 18:08:00,4.72624,4.72711,4.72163,4.72617,5630000.0
2009-03-06 18:09:00,4.72729,4.73026,4.72016,4.725,18390000.0
2009-03-06 18:10:00,4.73453,4.73453,4.7263,4.73029,8630000.0
2009-03-06 18:11:00,4.72668,4.7334,4.72668,4.7307,4500000.0
2009-03-06 18:12:00,4.72826,4.72854,4.71879,4.72306,7500000.0
2009-03-06 18:13:00,4.72984,4.73032,4.72515,4.72926,5630000.0
2009-03-06 18:14:00,4.72864,4.72864,4.71626,4.72677,12750000.0
2009-03-06 18:15:00,4.72523,4.72795,4.72205,4.72678,9000000.0
2009-03-06 18:16:00,4.71871,4.72946,4.71871,4.72761,7880000.0
2009-03-06 18:17:00,4.72614,4.72614,4.71638,4.71931,5250000.0
2009-03-06 18:18:00,4.72124,4.72631,4.71946,4.72631,8630000.0
2009-03-06 18:19:00,4.72014,4.72634,4.72014,4.72504,6010000.0
2009-03-06 18:20:00,4.72336,4.72505,4.72208,4.7235,6000000.0
2009-03-06 18:21:00,4.71968,4.72487,4.71916,4.72457,5630000.0
2009-03-06 18:22:00,4.71581,4.72543,4.71581,4.71969,5260000.0
2009-03-06 18:23:00,4.72038,4.72038,4.71408,4.71408,6750000.0
2009-03-06 18:24:00,4.71018,4.71914,4.70907,4.71752,7130000.0
2009-03-06 18:25:00,4.713,4.71852,4.7106,4.71767,7880000.0
2009-03-06 18:26:00,4.71508,4.72104,4.71018,4.71553,5630000.0
2009-03-06 18:27:00,4.71549,4.71824,4.71066,4.71824,6000000.0
2009-03-06 18:28:00,4.71635,4.71985,4.71081,4.71985,3380000.0
2009-03-06 18:29:00,4.7094,4.71985,4.70836,4.71326,13130000.0
2009-03-06 18:30:00,4.71764,4.71883,4.70682,4.71883,7500000.0
2009-03-06 18:31:00,4.71902,4.71904,4.70929,4.71697,9380000.0
2009-03-06 18:32:00,4.7191,4.71941,4.71494,4.71941,4880000.0
2009-03-06 18:33:00,4.7137,4.72075,4.70993,4.71332,12760000.0
2009-03-06 18:34:00,4.71483,4.71864,4.70846,4.71315,6380000.0
2009-03-06 18:35:00,4.71857,4.71884,4.71225,4.71678,7510000.0
2009-03-06 18:36:00,4.71737,4.71884,4.70879,4.70879,4880000.0
2009-03-06 18:37:00,4.71698,4.71798,4.70862,4.70862,5250000.0
2009-03-06 18:38:00,4.71126,4.71573,4.70936,4.71553,6000000.0
2009-03-06 18:39:00,4.70756,4.71668,4.70735,4.71197,4880000.0
2009-03-06 18:40:00,4.71185,4.71342,4.70663,4.70906,6000000.0
2009-03-06 18:41:00,4.70986,4.71457,4.70164,4.70571,20260000.0
2009-03-06 18:42:00,4.71532,4.71532,4.71065,4.71512,5260000.0
2009-03-06 18:43:00,4.71386,4.71386,4.70317,4.71001,5250000.0
2009-03-06 18:44:00,4.71672,4.71767,4.70716,4.70716,4880000.0
2009-03-06 18:45:00,4.71812,4.71812,4.71328,4.71328,1500000.0
2009-03-06 18:46:00,4.7162,4.7162,4.70678,4.71125,4880000.0
2009-03-06 18:49:00,4.71437,4.71695,4.70629,4.71024,21000000.0
2009-03-06 18:51:00,4.71253,4.71648,4.7076,4.71273,4880000.0
2009-03-06 18:52:00,4.71655,4.71655,4.70777,4.71545,4880000.0
2009-03-06 18:53:00,4.71132,4.71835,4.70534,4.71711,11250000.0
2009-03-06 18:54:00,4.71562,4.71562,4.70347,4.71472,4500000.0
2009-03-06 18:55:00,4.71211,4.71767,4.71211,4.71609,5250000.0
2009-03-06 18:57:00,4.71321,4.71691,4.70431,4.70897,21000000.0
2009-03-06 19:00:00,4.70865,4.70865,4.70865,4.70865,750000.0
2009-03-06 19:01:00,4.71587,4.71864,4.70634,4.7183,5250000.0
2009-03-06 19:02:00,4.71553,4.71643,4.70682,4.71643,4500000.0
2009-03-06 19:03:00,4.70421,4.71461,4.70421,4.70948,6750000.0
2009-03-06 19:04:00,4.71508,4.71687,4.70729,4.71687,7130000.0
2009-03-06 19:05:00,4.71798,4.71806,4.70784,4.71163,5630000.0
2009-03-06 19:07:00,4.71317,4.71569,4.71009,4.71499,3380000.0
2009-03-06 19:08:00,4.71168,4.71818,4.70802,4.70994,19890000.0
2009-03-06 19:13:00,4.71279,4.71545,4.70494,4.70842,21000000.0
2009-03-06 19:15:00,4.71123,4.71379,4.7076,4.70935,4500000.0
2009-03-06 19:16:00,4.70925,4.71488,4.70815,4.70896,7880000.0
2009-03-06 19:17:00,4.71019,4.71066,4.7032,4.70355,9010000.0
2009-03-06 19:19:00,4.69711,4.70047,4.68651,4.69351,6750000.0
2009-03-06 19:20:00,4.69319,4.70308,4.69319,4.70308,3750000.0
2009-03-06 19:21:00,4.69997,4.70302,4.69334,4.69595,21000000.0
2009-03-06 19:22:00,4.6976,4.6976,4.69545,4.69545,1500000.0
2009-03-06 19:23:00,4.70395,4.70395,4.69856,4.70198,4500000.0
2009-03-06 19:24:00,4.69462,4.69462,4.69462,4.69462,750000.0
2009-03-06 19:26:00,4.69835,4.70669,4.69538,4.69538,10500000.0
2009-03-06 19:27:00,4.70327,4.70561,4.69575,4.70473,5250000.0
2009-03-06 19:28:00,4.70484,4.70484,4.69289,4.69289,9380000.0
2009-03-06 19:29:00,4.69469,4.70046,4.69411,4.69937,11250000.0
2009-03-06 19:30:00,4.69392,4.70331,4.69362,4.70141,7510000.0
2009-03-06 19:31:00,4.70086,4.70169,4.69581,4.69861,8250000.0
2009-03-06 19:32:00,4.70339,4.70355,4.69726,4.69939,6000000.0
2009-03-06 19:33:00,4.70252,4.70796,4.69946,4.70672,6750000.0
2009-03-06 19:34:00,4.70419,4.70801,4.69812,4.70658,7880000.0
2009-03-06 19:36:00,4.70471,4.70952,4.69858,4.703,21000000.0
2009-03-06 19:38:00,4.7025,4.71101,4.70122,4.7061,7880000.0
2009-03-06 19:39:00,4.70816,4.71269,4.70584,4.71075,6000000.0
2009-03-06 19:40:00,4.7083,4.71069,4.70002,4.70298,21380000.0
2009-03-06 19:41:00,4.71053,4.71502,4.70746,4.70746,6000000.0
2009-03-06 19:42:00,4.71455,4.71628,4.71318,4.71521,6750000.0
2009-03-06 19:43:00,4.71349,4.71416,4.70552,4.71349,3750000.0
2009-03-06 19:45:00,4.71477,4.71901,4.70912,4.71152,21000000.0
2009-03-06 19:47:00,4.72245,4.72705,4.72245,4.72705,2250000.0
2009-03-06 19:48:00,4.72247,4.72529,4.71434,4.71775,21000000.0
2009-03-06 19:49:00,4.72347,4.72347,4.72259,4.72259,1500000.0
2009-03-06 19:50:00,4.72615,4.72615,4.71556,4.71556,5250000.0
2009-03-06 19:51:00,4.71885,4.71885,4.71885,4.71885,750000.0
2009-03-06 19:52:00,4.72461,4.72558,4.72461,4.72558,1500000.0
2009-03-06 19:53:00,4.72209,4.72655,4.72061,4.72061,6000000.0
2009-03-06 19:55:00,4.71572,4.71572,4.7136,4.7136,1500000.0
2009-03-06 19:56:00,4.71035,4.71674,4.70777,4.70777,3750000.0
2009-03-06 19:57:00,4.71342,4.72129,4.7103,4.71205,21000000.0
2009-03-06 20:00:00,4.71927,4.72351,4.71362,4.71602,21000000.0
2009-03-06 20:07:00,4.71497,4.71921,4.70932,4.71172,21000000.0
2009-03-06 20:08:00,4.71831,4.71831,4.71256,4.71256,5250000.0
2009-03-06 20:15:00,4.71647,4.72071,4.71082,4.71322,21000000.0
2009-03-06 20:28:00,4.71473,4.71879,4.70741,4.71006,21000000.0
2009-03-06 20:30:00,4.71607,4.72031,4.71042,4.71282,21000000.0
2009-03-06 20:45:00,4.71494,4.71936,4.71494,4.71936,1500000.0
2009-03-06 20:52:00,4.71422,4.71686,4.7037,4.70715,21000000.0
2009-03-06 20:53:00,4.71468,4.71468,4.70548,4.70987,3000000.0
2009-03-06 20:56:00,4.70913,4.71386,4.70556,4.70682,21000000.0
2009-03-06 20:57:00,4.70374,4.71258,4.70374,4.70891,3000000.0
2009-03-06 21:00:00,4.71036,4.71527,4.70218,4.70681,21000000.0
2009-03-06 21:02:00,4.70968,4.71275,4.70159,4.70489,21000000.0
2009-03-06 21:05:00,4.70906,4.71099,4.70395,4.71099,6750000.0
2009-03-06 21:06:00,4.70913,4.70913,4.70824,4.70824,1500000.0
2009-03-06 21:07:00,4.71167,4.71591,4.70602,4.70842,21000000.0
2009-03-06 21:15:00,4.71387,4.71811,4.70822,4.71062,21000000.0
2009-03-06 21:18:00,4.71627,4.72051,4.71062,4.71302,21000000.0
2009-03-06 21:20:00,4.71555,4.72197,4.71035,4.71234,21000000.0
2009-03-06 21:22:00,4.71984,4.71993,4.71041,4.71993,6000000.0
2009-03-06 21:23:00,4.71287,4.71978,4.71287,4.71789,6000000.0
2009-03-06 21:24:00,4.71686,4.72282,4.71258,4.71324,21000000.0
2009-03-06 21:30:00,4.71757,4.72181,4.71192,4.71432,21000000.0
2009-03-06 21:31:00,4.71824,4.71824,4.70769,4.71314,4500000.0
2009-03-06 21:32:00,4.71873,4.71873,4.71121,4.71724,4500000.0
2009-03-06 21:33:00,4.71782,4.71782,4.71722,4.71728,3000000.0
2009-03-06 21:35:00,4.71479,4.72261,4.71128,4.712,21000000.0
2009-03-06 21:36:00,4.7142,4.7142,4.71266,4.71266,1500000.0
2009-03-06 21:40:00,4.71533,4.71854,4.70754,4.7109,21000000.0
2009-03-06 21:43:00,4.71833,4.71833,4.71454,4.71454,1500000.0
2009-03-06 21:44:00,4.71285,4.71455,4.70489,4.70903,21000000.0
2009-03-06 21:45:00,4.71794,4.71794,4.71756,4.71756,1500000.0
2009-03-06 21:47:00,4.71415,4.71504,4.71264,4.71264,3000000.0
2009-03-06 21:48:00,4.7129,4.71639,4.7129,4.71639,1500000.0
2009-03-06 21:49:00,4.71172,4.71713,4.70564,4.70955,21000000.0
2009-03-06 21:54:00,4.71373,4.72153,4.71048,4.71303,21000000.0
2009-03-06 22:00:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 22:10:00,4.71585,4.72217,4.7133,4.71614,6000000.0
2009-03-06 22:11:00,4.71579,4.71902,4.71327,4.71902,3750000.0
2009-03-06 22:12:00,4.71889,4.72379,4.71397,4.71743,21000000.0
2009-03-06 22:15:00,4.72289,4.72565,4.71317,4.71562,21000000.0
2009-03-06 22:16:00,4.72095,4.72335,4.71229,4.7215,6750000.0
2009-03-06 22:17:00,4.72089,4.72089,4.71183,4.71898,4500000.0
2009-03-06 22:18:00,4.71884,4.72173,4.71862,4.71868,4500000.0
2009-03-06 22:20:00,4.72351,4.72351,4.71416,4.71416,1500000.0
2009-03-06 22:21:00,4.72389,4.72389,4.7158,4.72099,6000000.0
2009-03-06 22:22:00,4.72299,4.72299,4.71583,4.71995,3760000.0
2009-03-06 22:23:00,4.72312,4.7234,4.72312,4.7234,1500000.0
2009-03-06 22:24:00,4.72101,4.72103,4.72101,4.72103,1500000.0
2009-03-06 22:25:00,4.72112,4.72112,4.72112,4.72112,750000.0
2009-03-06 22:26:00,4.7249,4.7249,4.71629,4.72152,6000000.0
2009-03-06 22:27:00,4.7236,4.72498,4.71918,4.72498,2250000.0
2009-03-06 22:28:00,4.72148,4.72528,4.71507,4.71762,20630000.0
2009-03-06 22:30:00,4.72177,4.72601,4.71612,4.71852,21000000.0
2009-03-06 22:32:00,4.72031,4.726,4.71528,4.71693,21000000.0
2009-03-06 22:33:00,4.72307,4.72307,4.72307,4.72307,750000.0
2009-03-06 22:34:00,4.72379,4.72379,4.71435,4.71435,1500000.0
2009-03-06 22:35:00,4.72392,4.72392,4.71723,4.71723,1500000.0
2009-03-06 22:43:00,4.72501,4.72693,4.71478,4.72693,5250000.0
2009-03-06 22:44:00,4.72815,4.73265,4.72209,4.72605,26630000.0
2009-03-06 22:45:00,4.73361,4.73361,4.72898,4.72987,4880000.0
2009-03-06 22:46:00,4.72515,4.72735,4.7216,4.72605,3750000.0
2009-03-06 22:47:00,4.73078,4.73078,4.7208,4.72698,4500000.0
2009-03-06 22:48:00,4.72301,4.7295,4.72164,4.72164,6000000.0
2009-03-06 22:49:00,4.72817,4.72817,4.72817,4.72817,750000.0
2009-03-06 22:52:00,4.72847,4.73271,4.72282,4.72522,21000000.0
2009-03-06 22:55:00,4.71803,4.72298,4.71266,4.71402,21000000.0
2009-03-06 22:56:00,4.7213,4.7213,4.71171,4.72117,4500000.0
2009-03-06 23:00:00,4.71977,4.72401,4.71412,4.71652,21000000.0
2009-03-06 23:05:00,4.72136,4.72307,4.71166,4.71336,21000000.0
2009-03-06 23:06:00,4.71363,4.71744,4.71363,4.71744,1500000.0
2009-03-06 23:09:00,4.71637,4.71777,4.70728,4.70728,6000000.0
2009-03-06 23:10:00,4.71327,4.71751,4.70762,4.71002,21000000.0
2009-03-06 23:11:00,4.71729,4.71729,4.71729,4.71729,750000.0
2009-03-06 23:15:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 23:30:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 23:44:00,4.7172,4.7172,4.71359,4.71385,2250000.0
2009-03-06 23:45:00,4.71644,4.71949,4.70708,4.70945,21000000.0
2009-03-06 23:50:00,4.71403,4.71814,4.7073,4.70883,21000000.0
2009-03-08 23:05:00,4.71536,4.71537,4.70181,4.70181,21000000.0
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 00:15:00,4.70677,4.71101,4.70112,4.70352,21000000.0
2009-03-09 00:21:00,4.7024,4.70719,4.69612,4.69945,21000000.0
2009-03-09 00:30:00,4.70592,4.71138,4.69986,4.70281,21000000.0
2009-03-09 00:39:00,4.71,4.71,4.70498,4.70791,8250000.0
2009-03-09 00:40:00,4.71076,4.71076,4.70456,4.70626,3000000.0
2009-03-09 00:45:00,4.71029,4.71101,4.71029,4.71101,1500000.0
2009-03-09 00:48:00,4.70727,4.71151,4.70162,4.70402,21000000.0
2009-03-09 00:49:00,4.70508,4.70508,4.70508,4.70508,750000.0
2009-03-09 01:00:00,4.70847,4.71271,4.70282,4.70522,21000000.0
2009-03-09 01:15:00,4.70857,4.71281,4.70292,4.70532,21000000.0
2009-03-09 01:23:00,4.70501,4.71396,4.70246,4.70645,21000000.0
2009-03-09 01:24:00,4.71477,4.71517,4.70866,4.71517,2250000.0
2009-03-09 01:30:00,4.71657,4.72081,4.71092,4.71332,21000000.0
2009-03-09 01:43:00,4.70576,4.7134,4.70358,4.71071,6000000.0
2009-03-09 01:45:00,4.71478,4.72061,4.71072,4.71312,24000000.0
2009-03-09 01:47:00,4.7088,4.71152,4.7027,4.71152,7500000.0
2009-03-09 01:48:00,4.70897,4.70897,4.70459,4.70479,3000000.0
2009-03-09 01:52:00,4.70696,4.71003,4.69928,4.70287,21000000.0
2009-03-09 01:54:00,4.68579,4.6866,4.6811,4.6811,3000000.0
2009-03-09 01:55:00,4.68837,4.69209,4.68401,4.68955,4500000.0
2009-03-09 01:56:00,4.68489,4.68778,4.67791,4.68143,21000000.0
2009-03-09 02:12:00,4.68705,4.68705,4.67804,4.68333,7500000.0
2009-03-09 02:13:00,4.67996,4.67996,4.66794,4.66957,2250000.0
2009-03-09 02:14:00,4.66392,4.67007,4.65821,4.65934,24000000.0
2009-03-09 02:15:00,4.66683,4.66683,4.65519,4.66511,5250000.0
2009-03-09 02:16:00,4.66407,4.66608,4.65871,4.65938,6000000.0
2009-03-09 02:17:00,4.65704,4.65981,4.64997,4.65525,6000000.0
2009-03-09 02:26:00,4.65885,4.66522,4.65437,4.66002,21000000.0
2009-03-09 02:27:00,4.66628,4.66628,4.65633,4.65633,8250000.0
2009-03-09 02:30:00,4.66082,4.66831,4.65842,4.66407,21000000.0
2009-03-09 02:37:00,4.66033,4.66941,4.65856,4.66253,21000000.0
2009-03-09 02:45:00,4.66222,4.6626,4.65696,4.65798,4500000.0
2009-03-09 02:49:00,4.66358,4.66405,4.6604,4.6604,3750000.0
2009-03-09 02:50:00,4.66447,4.66447,4.65388,4.65447,5250000.0
2009-03-09 02:51:00,4.65762,4.66494,4.65444,4.66014,22500000.0
2009-03-09 02:52:00,4.65533,4.66414,4.65326,4.66144,6000000.0
2009-03-09 02:53:00,4.65861,4.6626,4.65619,4.65753,4500000.0
2009-03-09 02:54:00,4.66223,4.66448,4.65774,4.65774,3380000.0
2009-03-09 02:55:00,4.66545,4.66603,4.6584,4.66365,7500000.0
2009-03-09 02:56:00,4.66511,4.66532,4.66013,4.66532,3750000.0
2009-03-09 02:58:00,4.65825,4.66796,4.65656,4.66118,21000000.0
2009-03-09 03:00:00,4.66032,4.66781,4.65792,4.66357,21000000.0
2009-03-09 03:01:00,4.66552,4.66552,4.65591,4.6645,3000000.0
2009-03-09 03:04:00,4.66102,4.66871,4.65884,4.66333,8250000.0
2009-03-09 03:05:00,4.66055,4.66914,4.66005,4.6684,8250000.0
2009-03-09 03:06:00,4.66452,4.67399,4.6625,4.66805,21000000.0
2009-03-09 03:09:00,4.66455,4.67221,4.66221,4.66652,21000000.0
2009-03-09 03:14:00,4.66888,4.66888,4.66802,4.66802,1500000.0
2009-03-09 03:15:00,4.66482,4.67231,4.66242,4.66807,21000000.0
2009-03-09 03:19:00,4.66473,4.67132,4.66356,4.67132,3000000.0
2009-03-09 03:20:00,4.66883,4.67147,4.66652,4.67147,8250000.0
2009-03-09 03:21:00,4.66712,4.67542,4.66518,4.66897,21000000.0
2009-03-09 03:22:00,4.66463,4.66869,4.66224,4.66869,6000000.0
2009-03-09 03:24:00,4.66438,4.67271,4.66222,4.66721,21000000.0
2009-03-09 03:27:00,4.66299,4.66971,4.66293,4.66892,5250000.0
2009-03-09 03:28:00,4.66788,4.67271,4.66399,4.66706,7500000.0
2009-03-09 03:29:00,4.664,4.6725,4.6596,4.66851,21000000.0
2009-03-09 03:30:00,4.66778,4.67185,4.66263,4.67185,6000000.0
2009-03-09 03:33:00,4.66666,4.67561,4.66456,4.67015,21000000.0
2009-03-09 03:36:00,4.66633,4.6751,4.66498,4.6687,21000000.0
2009-03-09 03:37:00,4.67288,4.67371,4.66382,4.67247,5250000.0
2009-03-09 03:44:00,4.66682,4.67636,4.66492,4.66811,21000000.0
2009-03-09 03:45:00,4.67339,4.67339,4.67339,4.67339,750000.0
2009-03-09 03:51:00,4.66398,4.6712,4.6597,4.66792,21000000.0
2009-03-09 03:52:00,4.66499,4.67011,4.6636,4.66867,6750000.0
2009-03-09 04:00:00,4.66522,4.67271,4.66282,4.66847,21000000.0
2009-03-09 04:04:00,4.66441,4.66932,4.65992,4.66329,8250000.0
2009-03-09 04:05:00,4.66581,4.67121,4.6599,4.66304,8250000.0
2009-03-09 04:06:00,4.66498,4.67475,4.66498,4.67383,21000000.0
2009-03-09 04:07:00,4.67801,4.68024,4.67788,4.68024,3000000.0
2009-03-09 04:10:00,4.67944,4.68017,4.67337,4.67887,6000000.0
2009-03-09 04:14:00,4.67313,4.68363,4.67026,4.68122,21000000.0
2009-03-09 04:21:00,4.6757,4.6828,4.67342,4.67564,7500000.0
2009-03-09 04:30:00,4.67842,4.68591,4.67602,4.68167,21000000.0
2009-03-09 04:33:00,4.67477,4.68454,4.672,4.67806,21000000.0
2009-03-09 04:45:00,4.67882,4.68631,4.67642,4.68207,21000000.0
2009-03-09 04:49:00,4.68002,4.68855,4.67852,4.68176,21000000.0
2009-03-09 05:00:00,4.68202,4.68951,4.67962,4.68527,21000000.0
2009-03-09 05:15:00,4.68322,4.69071,4.68082,4.68647,21000000.0
2009-03-09 05:22:00,4.67853,4.68847,4.67703,4.68285,21000000.0
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 06:15:00,4.68342,4.69091,4.68102,4.68667,20630000.0
2009-03-09 06:20:00,4.68492,4.68511,4.6799,4.68295,4500000.0
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 07:00:00,4.67912,4.68661,4.67672,4.68237,21000000.0
2009-03-09 07:14:00,4.68907,4.68907,4.68464,4.68464,1500000.0
2009-03-09 07:28:00,4.6788,4.68421,4.6788,4.68421,1500000.0
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 08:15:00,4.68092,4.68841,4.67852,4.68417,21000000.0
2009-03-09 08:19:00,4.67629,4.68561,4.6748,4.67966,21000000.0
2009-03-09 08:30:00,4.6833,4.68401,4.67883,4.67883,4880000.0
2009-03-09 08:42:00,4.68293,4.68293,4.67627,4.67963,5260000.0
2009-03-09 08:45:00,4.67117,4.67361,4.66822,4.67189,6000000.0
2009-03-09 08:51:00,4.67397,4.68501,4.67258,4.6764,19520000.0
2009-03-09 08:53:00,4.67102,4.67102,4.66401,4.66401,6750000.0
2009-03-09 08:54:00,4.66534,4.67042,4.66135,4.66992,5630000.0
2009-03-09 08:55:00,4.67148,4.67148,4.66091,4.66958,7500000.0
2009-03-09 08:56:00,4.65912,4.66316,4.65318,4.65318,6750000.0
2009-03-09 08:57:00,4.66451,4.66451,4.65525,4.66347,4500000.0
2009-03-09 09:00:00,4.66367,4.66591,4.65642,4.66516,8640000.0
2009-03-09 09:06:00,4.66365,4.66393,4.65682,4.65682,8250000.0
2009-03-09 09:12:00,4.65843,4.66266,4.65261,4.65843,6750000.0
2009-03-09 09:15:00,4.65652,4.66672,4.65652,4.66587,5250000.0
2009-03-09 09:16:00,4.65913,4.66441,4.6555,4.66237,4880000.0
2009-03-09 09:17:00,4.66393,4.66595,4.66048,4.66595,6000000.0
2009-03-09 09:18:00,4.66369,4.67614,4.66369,4.6702,20260000.0
2009-03-09 09:22:00,4.66343,4.67424,4.66343,4.67116,5250000.0
2009-03-09 09:25:00,4.66771,4.67367,4.66166,4.66837,6380000.0
2009-03-09 09:26:00,4.66729,4.67512,4.66081,4.6662,11280000.0
2009-03-09 09:28:00,4.67215,4.67453,4.66423,4.67297,9380000.0
2009-03-09 09:29:00,4.67377,4.67377,4.66103,4.67047,7130000.0
2009-03-09 09:30:00,4.66964,4.6756,4.66348,4.66532,11650000.0
2009-03-09 09:32:00,4.67353,4.67353,4.666,4.6715,6000000.0
2009-03-09 09:34:00,4.67379,4.67379,4.66548,4.66797,7880000.0
2009-03-09 09:36:00,4.6692,4.67257,4.66671,4.67168,6750000.0
2009-03-09 09:37:00,4.6697,4.67107,4.66167,4.66167,6000000.0
2009-03-09 09:38:00,4.66924,4.66924,4.66011,4.66075,6000000.0
2009-03-09 09:39:00,4.66442,4.66442,4.65489,4.65489,6000000.0
2009-03-09 09:40:00,4.65536,4.65544,4.6486,4.64877,6010000.0
2009-03-09 09:41:00,4.65213,4.65213,4.6414,4.6426,8260000.0
2009-03-09 09:42:00,4.64071,4.64808,4.63765,4.64808,5250000.0
2009-03-09 09:43:00,4.64924,4.65213,4.64196,4.64196,7140000.0
2009-03-09 09:44:00,4.6525,4.653,4.64646,4.64963,8630000.0
2009-03-09 09:45:00,4.65225,4.65225,4.63948,4.65092,12380000.0
2009-03-09 09:46:00,4.65047,4.65047,4.64445,4.64996,6000000.0
2009-03-09 09:47:00,4.64701,4.65422,4.64489,4.65098,7500000.0
2009-03-09 09:48:00,4.6503,4.6503,4.64409,4.64409,4500000.0
2009-03-09 09:49:00,4.64899,4.65123,4.6451,4.65012,8250000.0
2009-03-09 09:50:00,4.64627,4.65515,4.64479,4.65515,18760000.0
2009-03-09 09:51:00,4.66037,4.66106,4.65676,4.66056,6000000.0
2009-03-09 09:52:00,4.65928,4.65928,4.65476,4.65805,9760000.0
2009-03-09 09:53:00,4.65604,4.66073,4.65297,4.65939,8250000.0
2009-03-09 09:54:00,4.65886,4.66199,4.65202,4.65202,6760000.0
2009-03-09 09:55:00,4.65998,4.66025,4.65003,4.65048,8260000.0
2009-03-09 09:56:00,4.66073,4.66144,4.65546,4.65641,8630000.0
2009-03-09 09:57:00,4.65782,4.66322,4.65056,4.65056,7500000.0
2009-03-09 09:58:00,4.66041,4.66419,4.65699,4.65991,8250000.0
2009-03-09 09:59:00,4.66281,4.66531,4.66079,4.66531,6000000.0
2009-03-09 10:00:00,4.66305,4.68053,4.66091,4.67074,14270000.0
2009-03-09 10:01:00,4.66671,4.67753,4.66226,4.67753,6770000.0
2009-03-09 10:02:00,4.6714,4.68171,4.66791,4.6732,20630000.0
2009-03-09 10:03:00,4.67443,4.67535,4.66592,4.67069,6000000.0
2009-03-09 10:04:00,4.6694,4.67332,4.6694,4.67259,5250000.0
2009-03-09 10:06:00,4.67848,4.67848,4.66937,4.67817,3380000.0
2009-03-09 10:07:00,4.6788,4.6788,4.66941,4.67459,4510000.0
2009-03-09 10:08:00,4.66879,4.67923,4.66879,4.67742,8250000.0
2009-03-09 10:09:00,4.67904,4.68154,4.67245,4.67843,4510000.0
2009-03-09 10:10:00,4.6746,4.6814,4.6746,4.6814,4500000.0
2009-03-09 10:11:00,4.68306,4.68733,4.67415,4.68247,8250000.0
2009-03-09 10:12:00,4.67321,4.68316,4.67321,4.682,5250000.0
2009-03-09 10:13:00,4.67931,4.68452,4.67931,4.68404,4880000.0
2009-03-09 10:14:00,4.68051,4.68492,4.68028,4.68062,6000000.0
2009-03-09 10:15:00,4.68163,4.6929,4.68163,4.68898,7880000.0
2009-03-09 10:16:00,4.68659,4.69433,4.67879,4.69137,6380000.0
2009-03-09 10:17:00,4.69351,4.69411,4.68902,4.69077,7510000.0
2009-03-09 10:18:00,4.69465,4.69477,4.68414,4.69273,6380000.0
2009-03-09 10:19:00,4.69328,4.69343,4.68939,4.69273,6750000.0
2009-03-09 10:20:00,4.68709,4.69698,4.68653,4.69036,19890000.0
2009-03-09 10:21:00,4.69152,4.694,4.68408,4.68857,6000000.0
2009-03-09 10:22:00,4.68889,4.69419,4.68889,4.68908,7880000.0
2009-03-09 10:23:00,4.68815,4.69337,4.68807,4.68807,3750000.0
2009-03-09 10:24:00,4.68645,4.69589,4.68441,4.69162,20260000.0
2009-03-09 10:25:00,4.69095,4.69859,4.68511,4.69859,7510000.0
2009-03-09 10:26:00,4.69954,4.70006,4.69149,4.6986,8250000.0
2009-03-09 10:27:00,4.69606,4.69864,4.69298,4.69793,6000000.0
2009-03-09 10:28:00,4.69761,4.69926,4.69189,4.69873,5250000.0
2009-03-09 10:29:00,4.70112,4.70393,4.69603,4.70153,8250000.0
2009-03-09 10:30:00,4.70271,4.70604,4.69663,4.69914,19130000.0
2009-03-09 10:31:00,4.70415,4.70494,4.69531,4.70182,5250000.0
2009-03-09 10:32:00,4.69252,4.702,4.69252,4.6985,5260000.0
2009-03-09 10:33:00,4.69181,4.70014,4.69181,4.69948,8630000.0
2009-03-09 10:34:00,4.69083,4.70225,4.68803,4.69707,20630000.0
2009-03-09 10:35:00,4.69685,4.70082,4.693,4.70063,6000000.0
2009-03-09 10:36:00,4.69996,4.69996,4.69424,4.69874,7130000.0
2009-03-09 10:37:00,4.69938,4.69968,4.68836,4.69775,7510000.0
2009-03-09 10:38:00,4.68707,4.6968,4.68503,4.69092,20260000.0
2009-03-09 10:39:00,4.69325,4.69325,4.68203,4.68589,6750000.0
2009-03-09 10:40:00,4.68314,4.68896,4.67937,4.6833,7500000.0
2009-03-09 10:41:00,4.67945,4.68917,4.67945,4.68917,5250000.0
2009-03-09 10:42:00,4.68929,4.69002,4.68075,4.68115,8250000.0
2009-03-09 10:43:00,4.68945,4.69051,4.67899,4.68557,5630000.0
2009-03-09 10:44:00,4.68452,4.68826,4.67956,4.68789,7500000.0
2009-03-09 10:45:00,4.68465,4.69166,4.68465,4.68578,7500000.0
2009-03-09 10:46:00,4.68588,4.69019,4.6801,4.6832,7880000.0
2009-03-09 10:47:00,4.69291,4.69662,4.68634,4.68634,6380000.0
2009-03-09 10:48:00,4.69441,4.69441,4.68561,4.68927,4510000.0
2009-03-09 10:49:00,4.69443,4.69443,4.6847,4.69318,5250000.0
2009-03-09 10:50:00,4.69057,4.69345,4.68201,4.69295,7130000.0
2009-03-09 10:51:00,4.6876,4.6947,4.68691,4.68735,7130000.0
2009-03-09 10:52:00,4.69351,4.69377,4.68591,4.68682,7130000.0
2009-03-09 10:53:00,4.69151,4.69794,4.69149,4.69289,5630000.0
2009-03-09 10:54:00,4.69783,4.69898,4.69431,4.69438,4880000.0
2009-03-09 10:55:00,4.69857,4.69857,4.69322,4.69344,7510000.0
2009-03-09 10:57:00,4.69935,4.69935,4.68957,4.69794,5630000.0
2009-03-09 10:58:00,4.69257,4.69652,4.68676,4.69255,8250000.0
2009-03-09 10:59:00,4.68639,4.69592,4.68639,4.69028,7130000.0
2009-03-09 11:00:00,4.69668,4.69811,4.68973,4.69694,10130000.0
2009-03-09 11:01:00,4.6962,4.69667,4.69063,4.69063,6380000.0
2009-03-09 11:02:00,4.69738,4.69738,4.69052,4.69689,5250000.0
2009-03-09 11:03:00,4.69698,4.70328,4.68818,4.70328,10880000.0
2009-03-09 11:04:00,4.7031,4.70756,4.70162,4.70296,5630000.0
2009-03-09 11:05:00,4.70337,4.7051,4.69452,4.69452,8270000.0
2009-03-09 11:06:00,4.69998,4.70441,4.69521,4.69521,5250000.0
2009-03-09 11:07:00,4.70759,4.70994,4.69904,4.70365,8250000.0
2009-03-09 11:08:00,4.70624,4.71223,4.70268,4.70594,6000000.0
2009-03-09 11:09:00,4.70938,4.71435,4.70526,4.70526,6380000.0
2009-03-09 11:10:00,4.71257,4.71935,4.70444,4.71935,6380000.0
2009-03-09 11:11:00,4.72,4.72312,4.71638,4.72048,5250000.0
2009-03-09 11:12:00,4.72249,4.72249,4.71521,4.71845,9380000.0
2009-03-09 11:13:00,4.71213,4.7187,4.71154,4.71796,9390000.0
2009-03-09 11:14:00,4.71913,4.71913,4.71001,4.71001,5250000.0
2009-03-09 11:15:00,4.71557,4.72086,4.71415,4.72036,9750000.0
2009-03-09 11:16:00,4.719,4.72106,4.71233,4.72037,6770000.0
2009-03-09 11:17:00,4.71943,4.71943,4.70952,4.71495,7880000.0
2009-03-09 11:18:00,4.71211,4.72328,4.71211,4.71612,9000000.0
2009-03-09 11:19:00,4.71356,4.71949,4.71184,4.71949,5260000.0
2009-03-09 11:20:00,4.71042,4.72033,4.71042,4.71809,6750000.0
2009-03-09 11:21:00,4.71715,4.72199,4.71713,4.72075,6380000.0
2009-03-09 11:22:00,4.72142,4.72167,4.71523,4.71801,6380000.0
2009-03-09 11:23:00,4.71437,4.72083,4.71128,4.71128,9380000.0
2009-03-09 11:24:00,4.72122,4.72122,4.71402,4.71904,12390000.0
2009-03-09 11:25:00,4.71637,4.71893,4.70737,4.71845,7500000.0
2009-03-09 11:26:00,4.71519,4.71704,4.70792,4.71667,7880000.0
2009-03-09 11:27:00,4.70896,4.71587,4.70249,4.7134,6760000.0
2009-03-09 11:28:00,4.71202,4.71506,4.70294,4.70881,5630000.0
2009-03-09 11:29:00,4.71313,4.71378,4.70832,4.70847,5250000.0
2009-03-09 11:30:00,4.71457,4.71462,4.70686,4.71242,10890000.0
2009-03-09 11:31:00,4.71402,4.71472,4.70797,4.71202,6010000.0
2009-03-09 11:32:00,4.71324,4.71324,4.70761,4.71286,5260000.0
2009-03-09 11:33:00,4.71127,4.71237,4.7065,4.7108,6000000.0
2009-03-09 11:34:00,4.71123,4.71425,4.70875,4.71381,6000000.0
2009-03-09 11:35:00,4.71287,4.7157,4.70594,4.7157,7500000.0
2009-03-09 11:36:00,4.71223,4.71812,4.70695,4.71579,12000000.0
2009-03-09 11:37:00,4.71814,4.71814,4.70564,4.71542,11250000.0
2009-03-09 11:38:00,4.7129,4.71798,4.7056,4.71798,10130000.0
2009-03-09 11:39:00,4.71761,4.71761,4.70571,4.71042,10500000.0
2009-03-09 11:40:00,4.71489,4.71666,4.70666,4.71659,7500000.0
2009-03-09 11:41:00,4.71053,4.71597,4.70633,4.71069,5260000.0
2009-03-09 11:42:00,4.71381,4.71536,4.70668,4.70668,4880000.0
2009-03-09 11:43:00,4.71351,4.71432,4.70298,4.70888,9770000.0
2009-03-09 11:44:00,4.71537,4.71758,4.70673,4.71574,14260000.0
2009-03-09 11:45:00,4.71611,4.71704,4.7102,4.71304,14250000.0
2009-03-09 11:46:00,4.71157,4.71563,4.7083,4.71563,5250000.0
2009-03-09 11:47:00,4.71179,4.71904,4.70748,4.71904,6750000.0
2009-03-09 11:48:00,4.71576,4.71831,4.70764,4.71831,5250000.0
2009-03-09 11:49:00,4.7188,4.72035,4.71508,4.71602,6750000.0
2009-03-09 11:50:00,4.71971,4.72499,4.71351,4.71703,7130000.0
2009-03-09 11:51:00,4.71893,4.71975,4.71335,4.71856,7130000.0
2009-03-09 11:52:00,4.71525,4.71856,4.7082,4.70882,7500000.0
2009-03-09 11:53:00,4.71711,4.7217,4.71302,4.71475,8250000.0
2009-03-09 11:54:00,4.72091,4.72164,4.71673,4.71673,6000000.0
2009-03-09 11:55:00,4.72157,4.72263,4.71236,4.7183,6750000.0
2009-03-09 11:56:00,4.72046,4.72046,4.71629,4.71837,4880000.0
2009-03-09 11:57:00,4.71422,4.72107,4.71422,4.72107,6000000.0
2009-03-09 11:58:00,4.71531,4.72171,4.71531,4.72041,7880000.0
2009-03-09 11:59:00,4.72294,4.72708,4.7214,4.726,5250000.0
2009-03-09 12:00:00,4.72332,4.72742,4.72169,4.7218,9750000.0
2009-03-09 12:01:00,4.72462,4.72501,4.7191,4.72362,6750000.0
2009-03-09 12:02:00,4.71799,4.72774,4.7178,4.72076,20640000.0
2009-03-09 12:03:00,4.71646,4.72263,4.71623,4.71774,7140000.0
2009-03-09 12:04:00,4.72119,4.72527,4.71694,4.72447,6010000.0
2009-03-09 12:05:00,4.71862,4.72564,4.71862,4.72564,5630000.0
2009-03-09 12:06:00,4.72073,4.72541,4.72012,4.72458,9000000.0
2009-03-09 12:07:00,4.71682,4.72388,4.71682,4.71739,4880000.0
2009-03-09 12:08:00,4.72429,4.72429,4.71851,4.72178,7510000.0
2009-03-09 12:09:00,4.72098,4.72206,4.71586,4.72181,7130000.0
2009-03-09 12:10:00,4.71542,4.7224,4.71384,4.72218,9000000.0
2009-03-09 12:11:00,4.7219,4.7219,4.71133,4.71632,4880000.0
2009-03-09 12:12:00,4.71669,4.72061,4.71288,4.71922,5630000.0
2009-03-09 12:13:00,4.71661,4.71931,4.71661,4.7189,4880000.0
2009-03-09 12:14:00,4.71873,4.71915,4.71377,4.71613,6760000.0
2009-03-09 12:15:00,4.71766,4.71857,4.70949,4.71359,11630000.0
2009-03-09 12:16:00,4.71365,4.71878,4.71365,4.71715,6750000.0
2009-03-09 12:17:00,4.72004,4.72054,4.7101,4.72054,8250000.0
2009-03-09 12:18:00,4.7121,4.72155,4.7121,4.71855,6380000.0
2009-03-09 12:19:00,4.7161,4.71986,4.71067,4.71806,10880000.0
2009-03-09 12:20:00,4.72052,4.72385,4.70982,4.72294,8260000.0
2009-03-09 12:21:00,4.72394,4.72407,4.72154,4.72154,5250000.0
2009-03-09 12:22:00,4.71457,4.72248,4.71435,4.71435,7880000.0
2009-03-09 12:23:00,4.72135,4.72865,4.71761,4.72865,9000000.0
2009-03-09 12:24:00,4.72795,4.72799,4.71837,4.72276,9760000.0
2009-03-09 12:25:00,4.71692,4.7235,4.71675,4.72129,11250000.0
2009-03-09 12:26:00,4.72142,4.72579,4.71873,4.72353,7880000.0
2009-03-09 12:27:00,4.72634,4.72844,4.72144,4.72654,5260000.0
2009-03-09 12:28:00,4.72981,4.72981,4.72502,4.72684,7130000.0
2009-03-09 12:29:00,4.72632,4.73346,4.72632,4.73346,6000000.0
2009-03-09 12:30:00,4.72513,4.73608,4.72513,4.7333,18390000.0
2009-03-09 12:31:00,4.73567,4.73612,4.72936,4.73499,7880000.0
2009-03-09 12:32:00,4.73434,4.73434,4.72499,4.72754,7500000.0
2009-03-09 12:33:00,4.71759,4.73367,4.71759,4.73052,7130000.0
2009-03-09 12:34:00,4.72966,4.73321,4.72694,4.73161,6000000.0
2009-03-09 12:35:00,4.73162,4.73162,4.71867,4.73059,9760000.0
2009-03-09 12:36:00,4.73233,4.74521,4.72557,4.74139,6380000.0
2009-03-09 12:37:00,4.73908,4.73908,4.7327,4.73356,7880000.0
2009-03-09 12:38:00,4.74152,4.74187,4.72942,4.7322,8250000.0
2009-03-09 12:39:00,4.73982,4.73982,4.72639,4.73031,6380000.0
2009-03-09 12:40:00,4.73678,4.73755,4.73026,4.73618,9010000.0
2009-03-09 12:41:00,4.73222,4.73723,4.72764,4.73723,6380000.0
2009-03-09 12:42:00,4.73313,4.73763,4.72709,4.73763,8250000.0
2009-03-09 12:43:00,4.73734,4.73851,4.72626,4.72626,7500000.0
2009-03-09 12:44:00,4.73638,4.74235,4.7306,4.73122,7880000.0
2009-03-09 12:45:00,4.72955,4.73397,4.72188,4.73168,13890000.0
2009-03-09 12:46:00,4.72168,4.73277,4.72168,4.73072,15000000.0
2009-03-09 12:47:00,4.73144,4.7349,4.72377,4.73437,8250000.0
2009-03-09 12:48:00,4.73269,4.73568,4.73089,4.73239,9760000.0
2009-03-09 12:49:00,4.73627,4.73699,4.73008,4.73063,7880000.0
2009-03-09 12:50:00,4.73787,4.73904,4.73053,4.73856,8250000.0
2009-03-09 12:51:00,4.74136,4.74236,4.73149,4.73149,8250000.0
2009-03-09 12:52:00,4.73997,4.74282,4.7315,4.74128,5260000.0
2009-03-09 12:53:00,4.74111,4.74111,4.72664,4.73376,6750000.0
2009-03-09 12:54:00,4.73639,4.73639,4.72951,4.72951,6750000.0
2009-03-09 12:55:00,4.73891,4.74099,4.73166,4.73873,9380000.0
2009-03-09 12:56:00,4.73416,4.74025,4.73098,4.73429,7130000.0
2009-03-09 12:57:00,4.73899,4.73993,4.73052,4.73993,7880000.0
2009-03-09 12:58:00,4.73531,4.73979,4.73531,4.73973,6000000.0
2009-03-09 12:59:00,4.73978,4.73978,4.73357,4.73732,7880000.0
2009-03-09 13:00:00,4.73234,4.74376,4.73073,4.73887,13500000.0
2009-03-09 13:01:00,4.73845,4.73845,4.7323,4.73539,7140000.0
2009-03-09 13:02:00,4.73512,4.73903,4.73298,4.73664,5630000.0
2009-03-09 13:03:00,4.73499,4.73907,4.73377,4.73861,7500000.0
2009-03-09 13:04:00,4.73943,4.74141,4.73943,4.7401,5260000.0
2009-03-09 13:05:00,4.74041,4.74151,4.73192,4.73192,5630000.0
2009-03-09 13:06:00,4.7384,4.7411,4.73771,4.73771,4880000.0
2009-03-09 13:07:00,4.73624,4.73848,4.72869,4.73612,9000000.0
2009-03-09 13:08:00,4.73971,4.74062,4.73791,4.73959,4510000.0
2009-03-09 13:09:00,4.74065,4.74065,4.7341,4.7341,5640000.0
2009-03-09 13:10:00,4.73999,4.74172,4.73853,4.74172,6380000.0
2009-03-09 13:11:00,4.7415,4.74184,4.73536,4.74184,4880000.0
2009-03-09 13:12:00,4.73985,4.74143,4.73192,4.73652,8250000.0
2009-03-09 13:13:00,4.73486,4.74024,4.73247,4.73478,5260000.0
2009-03-09 13:14:00,4.73987,4.74008,4.72814,4.73814,5250000.0
2009-03-09 13:15:00,4.73928,4.73932,4.72906,4.73872,7510000.0
2009-03-09 13:16:00,4.73782,4.73782,4.72713,4.72718,5260000.0
2009-03-09 13:17:00,4.72431,4.72941,4.71827,4.72594,7130000.0
2009-03-09 13:18:00,4.72444,4.72943,4.71507,4.72458,7130000.0
2009-03-09 13:19:00,4.72112,4.73031,4.71959,4.71959,7500000.0
2009-03-09 13:20:00,4.72736,4.73238,4.72205,4.72892,7500000.0
2009-03-09 13:21:00,4.72783,4.73298,4.72415,4.72415,7130000.0
2009-03-09 13:22:00,4.73218,4.73596,4.72923,4.72952,7880000.0
2009-03-09 13:23:00,4.73039,4.73596,4.72911,4.73128,6000000.0
2009-03-09 13:24:00,4.73518,4.73518,4.7242,4.73277,7880000.0
2009-03-09 13:25:00,4.7323,4.73278,4.7244,4.73278,7130000.0
2009-03-09 13:26:00,4.73066,4.73219,4.72359,4.72359,6750000.0
2009-03-09 13:27:00,4.73037,4.73165,4.71987,4.73117,6760000.0
2009-03-09 13:28:00,4.73165,4.73165,4.7235,4.72989,7130000.0
2009-03-09 13:29:00,4.72652,4.73284,4.72075,4.72968,9380000.0
2009-03-09 13:30:00,4.7326,4.735,4.72547,4.735,13510000.0
2009-03-09 13:31:00,4.727,4.73395,4.727,4.73068,6750000.0
2009-03-09 13:32:00,4.73119,4.73826,4.72658,4.73602,6380000.0
2009-03-09 13:33:00,4.72906,4.74014,4.72906,4.74014,6750000.0
2009-03-09 13:34:00,4.73469,4.74071,4.72976,4.73539,10520000.0
2009-03-09 13:35:00,4.73484,4.74076,4.72931,4.73711,9750000.0
2009-03-09 13:36:00,4.73654,4.73731,4.72931,4.73707,10140000.0
2009-03-09 13:37:00,4.73662,4.74068,4.73027,4.73521,12380000.0
2009-03-09 13:38:00,4.73509,4.74244,4.73264,4.73834,10130000.0
2009-03-09 13:39:00,4.74022,4.74705,4.73775,4.74602,11250000.0
2009-03-09 13:40:00,4.72939,4.74009,4.72939,4.73831,8250000.0
2009-03-09 13:41:00,4.7397,4.7397,4.7345,4.7394,6010000.0
2009-03-09 13:42:00,4.7391,4.74933,4.73508,4.74303,6760000.0
2009-03-09 13:43:00,4.74954,4.74954,4.73804,4.73804,9380000.0
2009-03-09 13:44:00,4.7395,4.74383,4.73768,4.73888,10500000.0
2009-03-09 13:45:00,4.74223,4.74256,4.73334,4.7389,11270000.0
2009-03-09 13:46:00,4.7368,4.74111,4.73197,4.73921,8250000.0
2009-03-09 13:47:00,4.74011,4.74081,4.73517,4.74081,8250000.0
2009-03-09 13:48:00,4.73141,4.74018,4.73141,4.73886,5250000.0
2009-03-09 13:50:00,4.73823,4.74039,4.7349,4.73589,9380000.0
2009-03-09 13:51:00,4.73823,4.74112,4.73215,4.73851,9380000.0
2009-03-09 13:52:00,4.73009,4.73853,4.73009,4.73118,7510000.0
2009-03-09 13:54:00,4.73165,4.73658,4.73076,4.73568,9760000.0
2009-03-09 13:55:00,4.73127,4.73824,4.72803,4.73527,10880000.0
2009-03-09 13:56:00,4.73265,4.73591,4.72815,4.72882,7880000.0
2009-03-09 13:57:00,4.73291,4.74221,4.73291,4.74221,6750000.0
2009-03-09 13:58:00,4.74151,4.74151,4.73577,4.73642,6000000.0
2009-03-09 13:59:00,4.73701,4.74656,4.7356,4.74656,6750000.0
2009-03-09 14:00:00,4.7469,4.74861,4.73921,4.74351,8640000.0
2009-03-09 14:01:00,4.74299,4.74407,4.73931,4.7429,5250000.0
2009-03-09 14:02:00,4.74412,4.74412,4.7383,4.73988,6380000.0
2009-03-09 14:03:00,4.74101,4.74285,4.73692,4.73692,5630000.0
2009-03-09 14:04:00,4.74017,4.7451,4.73493,4.7396,12000000.0
2009-03-09 14:05:00,4.74274,4.74506,4.73902,4.74338,7130000.0
2009-03-09 14:06:00,4.74347,4.7444,4.73412,4.7444,16880000.0
2009-03-09 14:07:00,4.73661,4.74231,4.73085,4.73151,6380000.0
2009-03-09 14:08:00,4.73508,4.74145,4.73261,4.73818,19520000.0
2009-03-09 14:09:00,4.7351,4.74224,4.73172,4.74107,5630000.0
2009-03-09 14:10:00,4.73963,4.74322,4.73873,4.74141,4890000.0
2009-03-09 14:11:00,4.74137,4.74137,4.72997,4.73305,7500000.0
2009-03-09 14:12:00,4.73878,4.73878,4.72964,4.73784,6000000.0
2009-03-09 14:13:00,4.73843,4.73945,4.72923,4.7385,8250000.0
2009-03-09 14:14:00,4.73971,4.73987,4.73421,4.73469,5260000.0
2009-03-09 14:15:00,4.7394,4.74065,4.73478,4.73827,7500000.0
2009-03-09 14:16:00,4.7391,4.73956,4.73525,4.73525,6000000.0
2009-03-09 14:17:00,4.73781,4.74032,4.73167,4.73917,4880000.0
2009-03-09 14:18:00,4.73606,4.74079,4.72947,4.73897,6000000.0
2009-03-09 14:19:00,4.73909,4.74064,4.73228,4.7377,7130000.0
2009-03-09 14:20:00,4.73456,4.74031,4.73456,4.74031,6000000.0
2009-03-09 14:21:00,4.73757,4.73757,4.73168,4.73363,4510000.0
2009-03-09 14:22:00,4.73367,4.73717,4.72962,4.72962,7510000.0
2009-03-09 14:23:00,4.73145,4.73519,4.73128,4.73473,6750000.0
2009-03-09 14:24:00,4.73312,4.73655,4.72931,4.73655,11250000.0
2009-03-09 14:25:00,4.73027,4.735,4.72357,4.73447,9010000.0
2009-03-09 14:26:00,4.72918,4.73434,4.72596,4.72866,6400000.0
2009-03-09 14:27:00,4.72923,4.73205,4.72001,4.73005,9380000.0
2009-03-09 14:28:00,4.73058,4.73869,4.73054,4.7306,6750000.0
2009-03-09 14:29:00,4.73496,4.73496,4.72995,4.72995,4880000.0
2009-03-09 14:30:00,4.73563,4.73563,4.72533,4.72533,9390000.0
2009-03-09 14:31:00,4.73376,4.73684,4.72924,4.73684,5250000.0
2009-03-09 14:32:00,4.7375,4.73792,4.7313,4.73792,7130000.0
2009-03-09 14:33:00,4.73759,4.73759,4.73115,4.73115,5250000.0
2009-03-09 14:34:00,4.73858,4.73991,4.73304,4.73985,12000000.0
2009-03-09 14:35:00,4.73507,4.74102,4.73063,4.73942,6000000.0
2009-03-09 14:36:00,4.73882,4.73912,4.73081,4.73661,6000000.0
2009-03-09 14:37:00,4.73492,4.74062,4.73492,4.74039,7500000.0
2009-03-09 14:38:00,4.73841,4.73841,4.72741,4.73293,7510000.0
2009-03-09 14:39:00,4.73162,4.73512,4.72601,4.73075,8270000.0
2009-03-09 14:40:00,4.72538,4.73592,4.71906,4.73144,6380000.0
2009-03-09 14:41:00,4.73209,4.73724,4.72746,4.73511,9000000.0
2009-03-09 14:42:00,4.73148,4.73426,4.72894,4.73426,5630000.0
2009-03-09 14:43:00,4.73646,4.73814,4.72824,4.72962,7130000.0
2009-03-09 14:44:00,4.73143,4.73841,4.73094,4.73841,7130000.0
2009-03-09 14:45:00,4.73798,4.74036,4.73363,4.73598,9020000.0
2009-03-09 14:46:00,4.73266,4.7378,4.73257,4.73311,5250000.0
2009-03-09 14:47:00,4.73768,4.73768,4.7298,4.73626,6750000.0
2009-03-09 14:48:00,4.72809,4.7362,4.72809,4.73004,6000000.0
2009-03-09 14:49:00,4.73408,4.736,4.72843,4.7359,6000000.0
2009-03-09 14:50:00,4.73088,4.73917,4.7281,4.73808,6000000.0
2009-03-09 14:51:00,4.72752,4.73889,4.72752,4.73645,9380000.0
2009-03-09 14:52:00,4.7342,4.73884,4.72954,4.73413,8250000.0
2009-03-09 14:53:00,4.73309,4.73753,4.72731,4.72933,7500000.0
2009-03-09 14:54:00,4.73121,4.7363,4.72832,4.73518,13140000.0
2009-03-09 14:55:00,4.73297,4.73631,4.72512,4.73631,12010000.0
2009-03-09 14:56:00,4.73603,4.7367,4.72701,4.73583,11270000.0
2009-03-09 14:57:00,4.72913,4.7353,4.72468,4.73082,12760000.0
2009-03-09 14:58:00,4.73514,4.73635,4.73014,4.73594,14260000.0
2009-03-09 14:59:00,4.73799,4.73887,4.73362,4.73811,6000000.0
2009-03-09 15:00:00,4.74,4.74,4.72834,4.73814,13500000.0
2009-03-09 15:01:00,4.73342,4.73816,4.72787,4.73816,10500000.0
2009-03-09 15:02:00,4.73745,4.74006,4.7324,4.73512,12760000.0
2009-03-09 15:03:00,4.72977,4.73354,4.72412,4.73354,7130000.0
2009-03-09 15:04:00,4.73619,4.73619,4.73279,4.73335,4880000.0
2009-03-09 15:05:00,4.73304,4.73601,4.72446,4.73467,9000000.0
2009-03-09 15:06:00,4.73372,4.73809,4.73015,4.73683,7140000.0
2009-03-09 15:07:00,4.73787,4.73803,4.73044,4.73044,7880000.0
2009-03-09 15:08:00,4.73359,4.73807,4.73261,4.73395,6380000.0
2009-03-09 15:09:00,4.73542,4.73637,4.72762,4.73327,8250000.0
2009-03-09 15:10:00,4.73652,4.73652,4.7263,4.7263,4880000.0
2009-03-09 15:11:00,4.73694,4.73804,4.72766,4.73743,5260000.0
2009-03-09 15:12:00,4.73463,4.73797,4.72877,4.72877,6380000.0
2009-03-09 15:13:00,4.73354,4.74363,4.73354,4.74145,6760000.0
2009-03-09 15:14:00,4.73627,4.7403,4.7346,4.73949,5250000.0
2009-03-09 15:15:00,4.72999,4.74197,4.72999,4.74165,8260000.0
2009-03-09 15:16:00,4.73994,4.73994,4.72872,4.73568,9010000.0
2009-03-09 15:17:00,4.73356,4.73909,4.73356,4.73497,4510000.0
2009-03-09 15:18:00,4.73827,4.73966,4.73549,4.73549,6380000.0
2009-03-09 15:19:00,4.73932,4.73932,4.73242,4.73854,6750000.0
2009-03-09 15:20:00,4.73539,4.73806,4.72959,4.73663,7510000.0
2009-03-09 15:21:00,4.73685,4.73816,4.72864,4.72864,4880000.0
2009-03-09 15:23:00,4.7379,4.73967,4.72902,4.73788,8250000.0
2009-03-09 15:24:00,4.73711,4.74045,4.73238,4.73982,6000000.0
2009-03-09 15:25:00,4.7393,4.74002,4.73452,4.73859,5630000.0
2009-03-09 15:26:00,4.73867,4.73867,4.72844,4.73206,8250000.0
2009-03-09 15:27:00,4.73789,4.73789,4.734,4.73674,7880000.0
2009-03-09 15:28:00,4.73839,4.74193,4.7328,4.74193,3380000.0
2009-03-09 15:29:00,4.7399,4.74241,4.73484,4.74241,11630000.0
2009-03-09 15:30:00,4.74149,4.74149,4.7331,4.7361,7500000.0
2009-03-09 15:31:00,4.74091,4.74091,4.73378,4.7351,8250000.0
2009-03-09 15:32:00,4.7328,4.74192,4.7328,4.7393,7130000.0
2009-03-09 15:33:00,4.7297,4.7354,4.72969,4.73503,4880000.0
2009-03-09 15:34:00,4.73279,4.73365,4.72807,4.72915,5250000.0
2009-03-09 15:35:00,4.73188,4.73482,4.72832,4.73364,5630000.0
2009-03-09 15:36:00,4.73244,4.73383,4.7281,4.73012,5250000.0
2009-03-09 15:37:00,4.72496,4.73402,4.72496,4.72674,6000000.0
2009-03-09 15:38:00,4.73019,4.73863,4.73019,4.73768,6750000.0
2009-03-09 15:39:00,4.7324,4.73695,4.73062,4.73637,7500000.0
2009-03-09 15:40:00,4.7354,4.73706,4.72842,4.73528,10130000.0
2009-03-09 15:41:00,4.7314,4.7329,4.72519,4.7329,13880000.0
2009-03-09 15:42:00,4.73367,4.73792,4.7263,4.73209,10880000.0
2009-03-09 15:43:00,4.73088,4.73664,4.72935,4.73664,4880000.0
2009-03-09 15:44:00,4.73691,4.73691,4.72535,4.73404,14260000.0
2009-03-09 15:45:00,4.73614,4.73718,4.72654,4.73547,10900000.0
2009-03-09 15:46:00,4.73354,4.73965,4.73331,4.73335,7880000.0
2009-03-09 15:47:00,4.73604,4.73897,4.7275,4.7275,6380000.0
2009-03-09 15:48:00,4.72769,4.73715,4.72297,4.72297,5250000.0
2009-03-09 15:49:00,4.72388,4.72977,4.71793,4.72683,13880000.0
2009-03-09 15:50:00,4.7279,4.72935,4.71572,4.71692,15010000.0
2009-03-09 15:51:00,4.7182,4.7246,4.7182,4.72158,7130000.0
2009-03-09 15:52:00,4.72164,4.72324,4.71665,4.7232,5630000.0
2009-03-09 15:53:00,4.71641,4.71641,4.70588,4.71114,8250000.0
2009-03-09 15:54:00,4.71385,4.71385,4.7022,4.7022,4880000.0
2009-03-09 15:55:00,4.70909,4.71331,4.70121,4.71129,6390000.0
2009-03-09 15:56:00,4.71135,4.71664,4.71135,4.71664,5250000.0
2009-03-09 15:57:00,4.71558,4.72255,4.71387,4.72136,6000000.0
2009-03-09 15:58:00,4.72033,4.721,4.70737,4.71373,7130000.0
2009-03-09 15:59:00,4.71546,4.71607,4.70831,4.70831,7130000.0
2009-03-09 16:00:00,4.72002,4.72002,4.71377,4.71837,9000000.0
2009-03-09 16:01:00,4.70894,4.71931,4.7076,4.71538,10510000.0
2009-03-09 16:02:00,4.71966,4.71966,4.71281,4.71452,10900000.0
2009-03-09 16:03:00,4.716,4.71713,4.71013,4.71013,7130000.0
2009-03-09 16:04:00,4.70862,4.71529,4.70862,4.70997,4510000.0
2009-03-09 16:05:00,4.71377,4.71393,4.70955,4.71393,5250000.0
2009-03-09 16:06:00,4.71657,4.71858,4.70662,4.71356,5630000.0
2009-03-09 16:07:00,4.71319,4.71814,4.71239,4.715,6750000.0
2009-03-09 16:08:00,4.70852,4.71411,4.70843,4.7136,5260000.0
2009-03-09 16:09:00,4.71104,4.71737,4.70543,4.71556,7500000.0
2009-03-09 16:10:00,4.70795,4.7131,4.70553,4.70897,9000000.0
2009-03-09 16:11:00,4.71291,4.71291,4.70336,4.71179,9770000.0
2009-03-09 16:12:00,4.70279,4.71272,4.70279,4.71272,5250000.0
2009-03-09 16:13:00,4.71084,4.71084,4.70281,4.70686,8250000.0
2009-03-09 16:14:00,4.70973,4.71046,4.69899,4.70168,6000000.0
2009-03-09 16:15:00,4.71069,4.71069,4.70134,4.70975,9380000.0
2009-03-09 16:16:00,4.70295,4.7109,4.70295,4.70534,7500000.0
2009-03-09 16:17:00,4.71126,4.71216,4.70714,4.70849,6000000.0
2009-03-09 16:18:00,4.70721,4.70916,4.70618,4.70821,5250000.0
2009-03-09 16:19:00,4.70716,4.70716,4.70101,4.70713,7500000.0
2009-03-09 16:20:00,4.70707,4.70707,4.6976,4.70588,7130000.0
2009-03-09 16:21:00,4.70727,4.71016,4.70455,4.70563,6010000.0
2009-03-09 16:22:00,4.70221,4.71597,4.70221,4.71597,5630000.0
2009-03-09 16:23:00,4.71502,4.71933,4.70519,4.71492,6010000.0
2009-03-09 16:24:00,4.70648,4.71235,4.70302,4.70889,19890000.0
2009-03-09 16:25:00,4.70423,4.71306,4.70264,4.70545,7880000.0
2009-03-09 16:26:00,4.71256,4.71352,4.70674,4.71134,6750000.0
2009-03-09 16:27:00,4.70452,4.71035,4.70021,4.70766,19520000.0
2009-03-09 16:28:00,4.7057,4.71395,4.7057,4.70998,7510000.0
2009-03-09 16:29:00,4.71171,4.71465,4.70644,4.70922,6760000.0
2009-03-09 16:30:00,4.71391,4.71752,4.70852,4.70852,11260000.0
2009-03-09 16:31:00,4.70557,4.71622,4.70557,4.71366,4880000.0
2009-03-09 16:32:00,4.71322,4.71746,4.70584,4.71126,7510000.0
2009-03-09 16:33:00,4.71538,4.71538,4.70613,4.70613,4890000.0
2009-03-09 16:34:00,4.7105,4.71373,4.7087,4.71234,9750000.0
2009-03-09 16:35:00,4.71419,4.71611,4.70608,4.71383,4880000.0
2009-03-09 16:36:00,4.71887,4.71984,4.70965,4.70965,5260000.0
2009-03-09 16:37:00,4.70858,4.71741,4.70858,4.71429,6760000.0
2009-03-09 16:38:00,4.71954,4.7198,4.71642,4.71642,4880000.0
2009-03-09 16:39:00,4.71259,4.72128,4.71238,4.72128,6000000.0
2009-03-09 16:40:00,4.72202,4.72202,4.71503,4.72001,6380000.0
2009-03-09 16:41:00,4.72122,4.72122,4.71584,4.72065,8250000.0
2009-03-09 16:42:00,4.71656,4.72015,4.71005,4.71606,7130000.0
2009-03-09 16:44:00,4.71433,4.71833,4.71321,4.71321,6380000.0
2009-03-09 16:45:00,4.71598,4.71598,4.70057,4.7087,12750000.0
2009-03-09 16:46:00,4.70998,4.71046,4.70879,4.7095,5630000.0
2009-03-09 16:47:00,4.70624,4.71046,4.70624,4.70913,7510000.0
2009-03-09 16:48:00,4.71033,4.71033,4.7008,4.71011,9760000.0
2009-03-09 16:49:00,4.70597,4.70991,4.69958,4.70461,6380000.0
2009-03-09 16:50:00,4.71236,4.71271,4.7068,4.7068,6750000.0
2009-03-09 16:51:00,4.70987,4.71274,4.70714,4.71079,7500000.0
2009-03-09 16:52:00,4.70942,4.71107,4.70498,4.71048,7500000.0
2009-03-09 16:53:00,4.70839,4.71009,4.70514,4.71009,6380000.0
2009-03-09 16:54:00,4.71066,4.71261,4.70185,4.71261,5630000.0
2009-03-09 16:55:00,4.70731,4.71032,4.70556,4.70836,7880000.0
2009-03-09 16:56:00,4.69653,4.70909,4.69653,4.70702,7510000.0
2009-03-09 16:57:00,4.70576,4.71034,4.70388,4.71034,4890000.0
2009-03-09 16:58:00,4.70497,4.716,4.70497,4.71432,7880000.0
2009-03-09 16:59:00,4.71564,4.71876,4.70845,4.71404,11630000.0
2009-03-09 17:00:00,4.71933,4.71965,4.70682,4.70851,12380000.0
2009-03-09 17:01:00,4.71651,4.71734,4.70712,4.71084,15390000.0
2009-03-09 17:03:00,4.71239,4.71726,4.70772,4.71726,6750000.0
2009-03-09 17:04:00,4.71625,4.72817,4.71625,4.72448,7510000.0
2009-03-09 17:05:00,4.72221,4.72869,4.71932,4.72869,8630000.0
2009-03-09 17:06:00,4.72711,4.72862,4.71602,4.72862,12000000.0
2009-03-09 17:07:00,4.72829,4.72938,4.72301,4.72678,6000000.0
2009-03-09 17:08:00,4.72914,4.72914,4.7229,4.7236,6380000.0
2009-03-09 17:09:00,4.72797,4.72883,4.71842,4.72868,6750000.0
2009-03-09 17:10:00,4.72695,4.7273,4.71479,4.71588,6750000.0
2009-03-09 17:11:00,4.72338,4.72742,4.71618,4.71618,7510000.0
2009-03-09 17:12:00,4.72729,4.72737,4.72333,4.72598,6000000.0
2009-03-09 17:13:00,4.72736,4.72736,4.71879,4.72621,7140000.0
2009-03-09 17:14:00,4.72668,4.72935,4.7194,4.7276,6380000.0
2009-03-09 17:15:00,4.72451,4.7307,4.72417,4.72711,12380000.0
2009-03-09 17:16:00,4.7242,4.73156,4.7207,4.7207,5250000.0
2009-03-09 17:17:00,4.72075,4.72765,4.72075,4.72166,6000000.0
2009-03-09 17:18:00,4.72304,4.7268,4.71954,4.72142,7500000.0
2009-03-09 17:19:00,4.72518,4.72957,4.71948,4.7223,13130000.0
2009-03-09 17:20:00,4.72414,4.72838,4.71882,4.72737,5630000.0
2009-03-09 17:21:00,4.72974,4.73014,4.72476,4.72864,8250000.0
2009-03-09 17:23:00,4.72494,4.73159,4.7239,4.7239,5250000.0
2009-03-09 17:24:00,4.72651,4.72683,4.72078,4.72609,6000000.0
2009-03-09 17:25:00,4.72146,4.72146,4.71446,4.71978,6000000.0
2009-03-09 17:26:00,4.71289,4.72108,4.71289,4.71699,4510000.0
2009-03-09 17:27:00,4.71302,4.72374,4.71165,4.71662,6010000.0
2009-03-09 17:28:00,4.71799,4.71804,4.70056,4.71389,8250000.0
2009-03-09 17:29:00,4.71142,4.71608,4.71037,4.71469,4880000.0
2009-03-09 17:30:00,4.71547,4.71547,4.70263,4.70375,8250000.0
2009-03-09 17:31:00,4.71149,4.71525,4.70985,4.71525,6000000.0
2009-03-09 17:32:00,4.7146,4.7146,4.70999,4.71349,4880000.0
2009-03-09 17:33:00,4.70848,4.71574,4.70633,4.71134,6750000.0
2009-03-09 17:34:00,4.7132,4.71411,4.7037,4.707,8250000.0
2009-03-09 17:35:00,4.71021,4.7158,4.70989,4.71501,7880000.0
2009-03-09 17:36:00,4.71422,4.71518,4.71062,4.71062,6750000.0
2009-03-09 17:37:00,4.71518,4.71629,4.70484,4.71594,8250000.0
2009-03-09 17:38:00,4.71589,4.718,4.71207,4.7132,5630000.0
2009-03-09 17:39:00,4.71388,4.71865,4.70815,4.71699,8250000.0
2009-03-09 17:40:00,4.71325,4.71836,4.71325,4.71484,7500000.0
2009-03-09 17:42:00,4.71389,4.71887,4.71001,4.7164,7880000.0
2009-03-09 17:43:00,4.71861,4.71911,4.70949,4.71881,7510000.0
2009-03-09 17:44:00,4.71691,4.71845,4.70851,4.71763,12380000.0
2009-03-09 17:45:00,4.71607,4.71982,4.7145,4.71892,8270000.0
2009-03-09 17:46:00,4.71183,4.72215,4.709,4.709,13510000.0
2009-03-09 17:47:00,4.71594,4.71928,4.70699,4.71928,6000000.0
2009-03-09 17:48:00,4.71778,4.72401,4.713,4.72401,6000000.0
2009-03-09 17:49:00,4.72536,4.72536,4.71838,4.71931,4880000.0
2009-03-09 17:50:00,4.721,4.728,4.71774,4.71774,7140000.0
2009-03-09 17:51:00,4.72719,4.72727,4.7178,4.72063,5250000.0
2009-03-09 17:52:00,4.71799,4.7274,4.71799,4.72672,5250000.0
2009-03-09 17:53:00,4.72763,4.72763,4.71349,4.72106,7500000.0
2009-03-09 17:54:00,4.72685,4.7305,4.72011,4.72744,6380000.0
2009-03-09 17:55:00,4.72166,4.73348,4.72166,4.72792,4880000.0
2009-03-09 17:56:00,4.7313,4.73301,4.7291,4.73301,5260000.0
2009-03-09 17:57:00,4.73231,4.73281,4.72847,4.73118,5630000.0
2009-03-09 17:58:00,4.73324,4.73383,4.72473,4.73317,5250000.0
2009-03-09 17:59:00,4.73229,4.73345,4.73052,4.73345,4880000.0
2009-03-09 18:00:00,4.73569,4.73569,4.72585,4.73342,8250000.0
2009-03-09 18:01:00,4.73499,4.73499,4.72458,4.72458,6750000.0
2009-03-09 18:02:00,4.73173,4.73551,4.72524,4.73551,7510000.0
2009-03-09 18:03:00,4.73854,4.74411,4.73744,4.74411,8630000.0
2009-03-09 18:04:00,4.73911,4.74456,4.7378,4.7378,6380000.0
2009-03-09 18:05:00,4.74299,4.74569,4.7333,4.74481,9000000.0
2009-03-09 18:06:00,4.73661,4.7407,4.73139,4.7407,9750000.0
2009-03-09 18:07:00,4.73913,4.74233,4.7365,4.73918,8630000.0
2009-03-09 18:08:00,4.74213,4.74252,4.7339,4.74198,4880000.0
2009-03-09 18:09:00,4.73547,4.7431,4.73547,4.74118,5250000.0
2009-03-09 18:10:00,4.73737,4.74439,4.73668,4.74439,6750000.0
2009-03-09 18:11:00,4.73649,4.74421,4.73649,4.74421,6750000.0
2009-03-09 18:12:00,4.74044,4.74604,4.73921,4.74425,6000000.0
2009-03-09 18:13:00,4.74449,4.74449,4.73484,4.7435,5260000.0
2009-03-09 18:14:00,4.74274,4.74489,4.73455,4.74489,5630000.0
2009-03-09 18:15:00,4.74646,4.74646,4.73628,4.74141,8260000.0
2009-03-09 18:16:00,4.74328,4.74498,4.73519,4.74357,6760000.0
2009-03-09 18:17:00,4.73673,4.74626,4.7328,4.7389,18410000.0
2009-03-09 18:18:00,4.74372,4.74945,4.73891,4.74702,7510000.0
2009-03-09 18:20:00,4.74104,4.74693,4.73575,4.74543,7130000.0
2009-03-09 18:21:00,4.73969,4.74553,4.73623,4.74282,6000000.0
2009-03-09 18:22:00,4.74271,4.74567,4.73645,4.74448,7500000.0
2009-03-09 18:23:00,4.74066,4.74066,4.73072,4.73515,5250000.0
2009-03-09 18:24:00,4.74118,4.74118,4.73463,4.73929,5250000.0
2009-03-09 18:25:00,4.74137,4.74137,4.73024,4.7382,5250000.0
2009-03-09 18:26:00,4.7388,4.74317,4.7388,4.74203,5250000.0
2009-03-09 18:27:00,4.73905,4.73919,4.73107,4.73717,12750000.0
2009-03-09 18:28:00,4.73563,4.74165,4.73152,4.73784,15770000.0
2009-03-09 18:29:00,4.73864,4.73913,4.73331,4.73455,10500000.0
2009-03-09 18:30:00,4.73541,4.73675,4.72143,4.72704,11630000.0
2009-03-09 18:31:00,4.73639,4.73639,4.7256,4.73046,6750000.0
2009-03-09 18:32:00,4.73354,4.73924,4.72899,4.73367,3750000.0
2009-03-09 18:33:00,4.73673,4.74136,4.73007,4.73054,6750000.0
2009-03-09 18:34:00,4.73136,4.74157,4.72978,4.73528,19520000.0
2009-03-09 18:35:00,4.72263,4.73673,4.72263,4.73276,7880000.0
2009-03-09 18:36:00,4.73236,4.73694,4.72851,4.73659,6000000.0
2009-03-09 18:37:00,4.73408,4.73859,4.73062,4.73859,7880000.0
2009-03-09 18:38:00,4.73739,4.74001,4.7293,4.74001,5630000.0
2009-03-09 18:39:00,4.73726,4.74407,4.7344,4.74199,7130000.0
2009-03-09 18:40:00,4.74088,4.74088,4.73108,4.73108,6400000.0
2009-03-09 18:41:00,4.74026,4.74154,4.73214,4.73214,6000000.0
2009-03-09 18:42:00,4.74294,4.74528,4.73141,4.73725,6760000.0
2009-03-09 18:43:00,4.74052,4.74128,4.7301,4.74128,8250000.0
2009-03-09 18:44:00,4.73991,4.74173,4.73202,4.73202,6000000.0
2009-03-09 18:45:00,4.74216,4.74216,4.73062,4.74124,8640000.0
2009-03-09 18:46:00,4.73902,4.73902,4.73328,4.73682,5250000.0
2009-03-09 18:47:00,4.73886,4.74013,4.73205,4.73396,5250000.0
2009-03-09 18:49:00,4.7409,4.7409,4.73232,4.74038,7130000.0
2009-03-09 18:50:00,4.73994,4.74324,4.7371,4.74145,6760000.0
2009-03-09 18:51:00,4.74087,4.74237,4.73751,4.73854,6380000.0
2009-03-09 18:52:00,4.74103,4.74103,4.73047,4.73047,6000000.0
2009-03-09 18:53:00,4.73027,4.73801,4.73027,4.73791,7500000.0
2009-03-09 18:54:00,4.73072,4.73835,4.72793,4.73424,6750000.0
2009-03-09 18:55:00,4.73274,4.73762,4.73181,4.73181,6000000.0
2009-03-09 18:56:00,4.73618,4.7394,4.72869,4.73652,7500000.0
2009-03-09 18:59:00,4.7366,4.73857,4.73299,4.73761,7130000.0
2009-03-09 19:00:00,4.73791,4.73805,4.73258,4.73697,5630000.0
2009-03-09 19:01:00,4.73694,4.73839,4.73051,4.73782,6380000.0
2009-03-09 19:02:00,4.73496,4.74092,4.73496,4.73838,7500000.0
2009-03-09 19:03:00,4.7336,4.74183,4.7336,4.73828,5630000.0
2009-03-09 19:05:00,4.73441,4.74064,4.7312,4.73869,4500000.0
2009-03-09 19:06:00,4.73838,4.73838,4.73181,4.73798,7500000.0
2009-03-09 19:07:00,4.73851,4.73882,4.7302,4.73593,20270000.0
2009-03-09 19:08:00,4.73241,4.74021,4.73241,4.7367,6750000.0
2009-03-09 19:09:00,4.73776,4.74257,4.73629,4.74257,6380000.0
2009-03-09 19:11:00,4.7416,4.74187,4.73284,4.74177,6750000.0
2009-03-09 19:13:00,4.74178,4.74369,4.73408,4.74039,10130000.0
2009-03-09 19:14:00,4.74448,4.7472,4.74088,4.74124,7500000.0
2009-03-09 19:15:00,4.73884,4.74883,4.73884,4.74185,13510000.0
2009-03-09 19:16:00,4.74626,4.74659,4.73493,4.7465,6750000.0
2009-03-09 19:17:00,4.74374,4.74673,4.74083,4.74673,8250000.0
2009-03-09 19:18:00,4.73472,4.74594,4.73472,4.74543,7500000.0
2009-03-09 19:19:00,4.7432,4.74529,4.73731,4.74529,7880000.0
2009-03-09 19:20:00,4.74176,4.74684,4.74176,4.74498,5250000.0
2009-03-09 19:21:00,4.74336,4.74553,4.7379,4.74553,6000000.0
2009-03-09 19:22:00,4.73888,4.74517,4.73888,4.74356,7500000.0
2009-03-09 19:23:00,4.74066,4.74521,4.74066,4.74521,4880000.0
2009-03-09 19:24:00,4.74597,4.74638,4.74099,4.74638,6000000.0
2009-03-09 19:25:00,4.74124,4.74642,4.73819,4.7455,7500000.0
2009-03-09 19:26:00,4.73793,4.74835,4.73793,4.74733,6380000.0
2009-03-09 19:27:00,4.7338,4.74525,4.7338,4.74525,6750000.0
2009-03-09 19:28:00,4.74568,4.74885,4.73895,4.7448,6000000.0
2009-03-09 19:29:00,4.7376,4.74746,4.7376,4.74733,5250000.0
2009-03-09 19:30:00,4.7493,4.7493,4.74042,4.74151,10500000.0
2009-03-09 19:31:00,4.74683,4.74782,4.74252,4.74748,5250000.0
2009-03-09 19:32:00,4.74675,4.74783,4.73761,4.74354,6750000.0
2009-03-09 19:33:00,4.74277,4.74459,4.73499,4.74323,6000000.0
2009-03-09 19:34:00,4.73481,4.74376,4.73481,4.73779,7500000.0
2009-03-09 19:36:00,4.73807,4.74596,4.73611,4.74399,4880000.0
2009-03-09 19:37:00,4.73897,4.74246,4.73729,4.73904,7880000.0
2009-03-09 19:38:00,4.74275,4.74275,4.7364,4.74181,6000000.0
2009-03-09 19:39:00,4.73519,4.74211,4.73046,4.73859,20630000.0
2009-03-09 19:42:00,4.73874,4.74382,4.73848,4.74382,5250000.0
2009-03-09 19:43:00,4.74338,4.74338,4.73675,4.73976,7130000.0
2009-03-09 19:45:00,4.74238,4.74798,4.74146,4.74792,9750000.0
2009-03-09 19:46:00,4.74243,4.74282,4.73276,4.7374,7510000.0
2009-03-09 19:47:00,4.73994,4.7441,4.73194,4.74146,6750000.0
2009-03-09 19:48:00,4.74241,4.74348,4.73645,4.74157,7500000.0
2009-03-09 19:49:00,4.74315,4.74315,4.73429,4.74282,5250000.0
2009-03-09 19:50:00,4.73821,4.74417,4.73821,4.74104,7500000.0
2009-03-09 19:51:00,4.74051,4.74136,4.73272,4.73837,5630000.0
2009-03-09 19:52:00,4.7425,4.7425,4.7325,4.74149,5250000.0
2009-03-09 19:54:00,4.7413,4.7413,4.73147,4.7413,6750000.0
2009-03-09 19:55:00,4.7384,4.74437,4.73379,4.74029,5250000.0
2009-03-09 19:56:00,4.73821,4.74378,4.73821,4.74202,6000000.0
2009-03-09 19:57:00,4.74251,4.74393,4.73808,4.74096,5250000.0
2009-03-09 19:59:00,4.73742,4.74338,4.73742,4.74183,7500000.0
2009-03-09 20:00:00,4.73949,4.74472,4.73572,4.74231,9750000.0
2009-03-09 20:01:00,4.74305,4.74338,4.73743,4.74043,7500000.0
2009-03-09 20:02:00,4.74292,4.74299,4.73819,4.74145,5250000.0
2009-03-09 20:03:00,4.73928,4.7429,4.73771,4.7396,7500000.0
2009-03-09 20:09:00,4.73777,4.74287,4.73515,4.73515,5250000.0
2009-03-09 20:10:00,4.74187,4.74187,4.73128,4.7363,6000000.0
2009-03-09 20:15:00,4.73595,4.74523,4.73453,4.73911,20630000.0
2009-03-09 20:16:00,4.73779,4.7435,4.73661,4.74156,5630000.0
2009-03-09 20:18:00,4.74087,4.74253,4.73833,4.73833,4500000.0
2009-03-09 20:21:00,4.73814,4.74248,4.73508,4.7417,8250000.0
2009-03-09 20:22:00,4.73636,4.74446,4.73409,4.73842,21000000.0
2009-03-09 20:23:00,4.74398,4.74398,4.73697,4.74284,5250000.0
2009-03-09 20:24:00,4.74078,4.74084,4.73175,4.73175,3000000.0
2009-03-09 20:29:00,4.73666,4.73971,4.73425,4.73425,3750000.0
2009-03-09 20:30:00,4.74054,4.74248,4.73965,4.74182,5250000.0
2009-03-09 20:31:00,4.74051,4.74188,4.73693,4.74029,3750000.0
2009-03-09 20:32:00,4.74199,4.74199,4.74021,4.74108,2250000.0
2009-03-09 20:33:00,4.7386,4.74131,4.73702,4.74051,4500000.0
2009-03-09 20:36:00,4.73869,4.73956,4.73869,4.73956,1500000.0
2009-03-09 20:37:00,4.74137,4.74213,4.73262,4.74108,3750000.0
2009-03-09 20:44:00,4.73454,4.73988,4.73317,4.73711,6000000.0
2009-03-09 20:45:00,4.73232,4.73981,4.72992,4.73557,21000000.0
2009-03-09 20:46:00,4.73244,4.73244,4.72807,4.72807,2250000.0
2009-03-09 20:47:00,4.73489,4.73489,4.7259,4.7259,6000000.0
2009-03-09 20:48:00,4.72951,4.73645,4.72543,4.73233,20630000.0
2009-03-09 20:53:00,4.73604,4.73604,4.72662,4.73525,4510000.0
2009-03-09 20:57:00,4.73523,4.74062,4.73082,4.73896,5250000.0
2009-03-09 20:58:00,4.73426,4.73919,4.7328,4.73774,8250000.0
2009-03-09 20:59:00,4.735,4.73992,4.735,4.73661,7500000.0
2009-03-09 21:00:00,4.74087,4.74137,4.73548,4.73548,7500000.0
2009-03-09 21:08:00,4.73299,4.73979,4.73109,4.73557,21000000.0
2009-03-09 21:12:00,4.73612,4.73873,4.7287,4.73148,4500000.0
2009-03-09 21:14:00,4.73549,4.73549,4.72564,4.73038,5250000.0
2009-03-09 21:15:00,4.73832,4.73832,4.72892,4.73303,5250000.0
2009-03-09 21:16:00,4.7311,4.73955,4.72816,4.73487,20260000.0
2009-03-09 21:17:00,4.73944,4.74004,4.73334,4.73565,7500000.0
2009-03-09 21:18:00,4.73839,4.73901,4.73265,4.73867,4500000.0
2009-03-09 21:29:00,4.73323,4.74099,4.73031,4.73594,19890000.0
2009-03-09 21:30:00,4.73847,4.74165,4.7341,4.73693,3010000.0
2009-03-09 21:31:00,4.73541,4.73729,4.73155,4.73155,2250000.0
2009-03-09 21:37:00,4.73237,4.7436,4.73101,4.73642,21000000.0
2009-03-09 21:40:00,4.73532,4.73716,4.73154,4.73382,5250000.0
2009-03-09 21:41:00,4.73553,4.73624,4.73339,4.73339,2250000.0
2009-03-09 21:42:00,4.73364,4.74117,4.73132,4.73559,21000000.0
2009-03-09 21:43:00,4.74036,4.74094,4.73352,4.73684,6000000.0
2009-03-09 21:44:00,4.74148,4.74148,4.73089,4.73894,6000000.0
2009-03-09 21:45:00,4.74328,4.74328,4.73452,4.73913,4500000.0
2009-03-09 21:46:00,4.73449,4.74329,4.73271,4.73715,21000000.0
2009-03-09 21:47:00,4.73712,4.7402,4.73307,4.73592,6000000.0
2009-03-09 21:50:00,4.74053,4.74053,4.73051,4.73599,7500000.0
2009-03-09 21:51:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-09 21:55:00,4.74098,4.74098,4.73279,4.73828,4500000.0
2009-03-09 21:56:00,4.73835,4.73986,4.72939,4.73586,21000000.0
2009-03-09 21:57:00,4.73904,4.74027,4.73306,4.73923,3000000.0
2009-03-09 22:00:00,4.74049,4.74188,4.73493,4.74131,4510000.0
2009-03-09 22:07:00,4.73909,4.73909,4.73035,4.73739,5250000.0
2009-03-09 22:11:00,4.73391,4.74201,4.73219,4.73617,21000000.0
2009-03-09 22:15:00,4.73642,4.74391,4.73402,4.73967,21000000.0
2009-03-09 22:16:00,4.7387,4.7387,4.72975,4.72975,2250000.0
2009-03-09 22:29:00,4.74029,4.7412,4.73487,4.73999,17250000.0
2009-03-09 22:30:00,4.74031,4.74241,4.73502,4.7396,8250000.0
2009-03-09 22:31:00,4.74001,4.74001,4.73756,4.73756,1500000.0
2009-03-09 22:37:00,4.73503,4.73999,4.73331,4.73999,3750000.0
2009-03-09 22:39:00,4.73762,4.73762,4.72755,4.73164,7880000.0
2009-03-09 22:41:00,4.73491,4.73609,4.73019,4.73419,3000000.0
2009-03-09 22:42:00,4.73444,4.73953,4.73018,4.73408,6000000.0
2009-03-09 22:45:00,4.73492,4.74241,4.73252,4.73817,19150000.0
2009-03-09 22:46:00,4.73773,4.73773,4.73459,4.73459,1130000.0
2009-03-09 22:48:00,4.73472,4.73472,4.73301,4.73301,3000000.0
2009-03-09 22:49:00,4.73825,4.74108,4.73418,4.74012,5250000.0
2009-03-09 22:51:00,4.73893,4.73949,4.73293,4.73494,6000000.0
2009-03-09 22:52:00,4.73944,4.73944,4.73258,4.73817,5250000.0
2009-03-09 22:55:00,4.73307,4.74037,4.72986,4.735,21000000.0
2009-03-09 22:58:00,4.73462,4.73951,4.73072,4.73072,5640000.0
2009-03-09 22:59:00,4.73942,4.74205,4.73039,4.73907,15010000.0
2009-03-09 23:00:00,4.73686,4.74097,4.73222,4.73912,7500000.0
2009-03-09 23:01:00,4.7357,4.74221,4.73085,4.74063,12000000.0
2009-03-09 23:02:00,4.73565,4.74121,4.73565,4.74098,6750000.0
2009-03-09 23:03:00,4.73865,4.73865,4.73057,4.73057,4130000.0
2009-03-09 23:14:00,4.73992,4.73992,4.73284,4.73284,6000000.0
2009-03-09 23:15:00,4.74212,4.74351,4.73223,4.74318,9770000.0
2009-03-09 23:20:00,4.73889,4.74003,4.73487,4.73487,3760000.0
2009-03-09 23:29:00,4.74302,4.74307,4.73362,4.73362,4500000.0
2009-03-09 23:31:00,4.74173,4.74173,4.7313,4.7313,6750000.0
2009-03-09 23:32:00,4.73397,4.73919,4.73397,4.73847,4500000.0
2009-03-09 23:33:00,4.73333,4.73733,4.72846,4.73237,3750000.0
2009-03-09 23:38:00,4.73514,4.7399,4.73393,4.73798,9750000.0
2009-03-09 23:39:00,4.73787,4.73803,4.73039,4.7358,6000000.0
2009-03-09 23:45:00,4.73124,4.74399,4.72996,4.73262,25130000.0
2009-03-09 23:55:00,4.7366,4.7366,4.73296,4.73609,3000000.0
2009-03-10 00:00:00,4.73242,4.73991,4.73002,4.73567,24750000.0
2009-03-10 00:08:00,4.73641,4.73744,4.73255,4.73554,5250000.0
2009-03-10 00:09:00,4.73204,4.74111,4.72958,4.73373,22500000.0
2009-03-10 00:15:00,4.73252,4.74001,4.73012,4.73809,22130000.0
2009-03-10 00:19:00,4.73627,4.73926,4.73453,4.73797,6000000.0
2009-03-10 00:20:00,4.73827,4.74038,4.73282,4.73522,7500000.0
2009-03-10 00:21:00,4.73277,4.73719,4.73277,4.73277,3380000.0
2009-03-10 00:30:00,4.73252,4.74001,4.73012,4.73688,24750000.0
2009-03-10 00:31:00,4.73624,4.73736,4.72862,4.73659,4500000.0
2009-03-10 00:32:00,4.73677,4.73677,4.73212,4.73666,4500000.0
2009-03-10 00:39:00,4.73669,4.7375,4.72872,4.73176,4500000.0
2009-03-10 00:40:00,4.73108,4.74048,4.72861,4.73453,25500000.0
2009-03-10 00:41:00,4.74031,4.74077,4.73124,4.74012,8250000.0
2009-03-10 00:45:00,4.73382,4.74131,4.73142,4.73707,21750000.0
2009-03-10 00:57:00,4.73479,4.74046,4.73479,4.73642,3000000.0
2009-03-10 00:58:00,4.73816,4.73816,4.73431,4.73795,6000000.0
2009-03-10 00:59:00,4.73311,4.74013,4.72943,4.73625,21000000.0
2009-03-10 01:00:00,4.73979,4.73979,4.73979,4.73979,750000.0
2009-03-10 01:14:00,4.73555,4.74389,4.73269,4.73689,21000000.0
2009-03-10 01:15:00,4.73793,4.73793,4.73332,4.73332,1500000.0
2009-03-10 01:28:00,4.73375,4.74528,4.73223,4.73686,21000000.0
2009-03-10 01:30:00,4.73582,4.74331,4.73342,4.73907,21000000.0
2009-03-10 01:44:00,4.74123,4.74301,4.73312,4.73877,21000000.0
2009-03-10 01:51:00,4.7342,4.74369,4.73323,4.73706,21000000.0
2009-03-10 02:15:00,4.73512,4.74261,4.73272,4.73837,21000000.0
2009-03-10 02:30:00,4.73522,4.74271,4.73282,4.73847,21000000.0
2009-03-10 02:31:00,4.73864,4.73936,4.73565,4.73936,2250000.0
2009-03-10 02:34:00,4.73186,4.74156,4.72934,4.73436,21000000.0
2009-03-10 02:45:00,4.73858,4.73858,4.73388,4.73388,1500000.0
2009-03-10 03:00:00,4.73916,4.73916,4.73916,4.73916,750000.0
2009-03-10 03:01:00,4.72893,4.74056,4.72893,4.74056,5250000.0
2009-03-10 03:02:00,4.73483,4.74208,4.73057,4.73892,21000000.0
2009-03-10 03:03:00,4.73975,4.73975,4.73332,4.73713,2250000.0
2009-03-10 03:10:00,4.72833,4.73727,4.72833,4.73727,5250000.0
2009-03-10 03:11:00,4.73847,4.73885,4.73367,4.73622,8250000.0
2009-03-10 03:12:00,4.73382,4.74207,4.73141,4.73659,21000000.0
2009-03-10 03:14:00,4.73919,4.73919,4.73831,4.73831,1500000.0
2009-03-10 03:15:00,4.73512,4.74261,4.73272,4.73837,21000000.0
2009-03-10 03:16:00,4.73727,4.73727,4.73162,4.73162,1500000.0
2009-03-10 03:17:00,4.73966,4.73966,4.73513,4.73513,1500000.0
2009-03-10 03:18:00,4.73612,4.73743,4.72786,4.72786,6000000.0
2009-03-10 03:19:00,4.73837,4.73837,4.73269,4.73635,3750000.0
2009-03-10 03:25:00,4.73204,4.74133,4.73007,4.7347,21000000.0
2009-03-10 03:30:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 03:36:00,4.73224,4.7425,4.72965,4.7357,21000000.0
2009-03-10 03:45:00,4.73252,4.74001,4.73012,4.73577,21000000.0
2009-03-10 03:55:00,4.73157,4.74091,4.72952,4.73396,21000000.0
2009-03-10 04:00:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 04:15:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 04:26:00,4.73152,4.73901,4.72912,4.73477,21000000.0
2009-03-10 04:27:00,4.73223,4.73223,4.73223,4.73223,750000.0
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 05:15:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 05:19:00,4.73152,4.73901,4.72912,4.73477,21000000.0
2009-03-10 05:20:00,4.73377,4.73377,4.73377,4.73377,750000.0
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 06:45:00,4.73829,4.73829,4.73438,4.73829,2250000.0
2009-03-10 06:52:00,4.73185,4.73934,4.73035,4.7346,21000000.0
2009-03-10 07:00:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 07:07:00,4.72861,4.73696,4.72861,4.73579,3750000.0
2009-03-10 07:08:00,4.73255,4.74026,4.72959,4.73378,21000000.0
2009-03-10 07:15:00,4.73787,4.73868,4.72893,4.73802,11250000.0
2009-03-10 07:25:00,4.73197,4.73907,4.73197,4.73342,6000000.0
2009-03-10 07:30:00,4.73302,4.74051,4.73062,4.73627,21000000.0
2009-03-10 07:45:00,4.73282,4.74031,4.73042,4.73607,22500000.0
2009-03-10 07:52:00,4.73329,4.73877,4.73282,4.73282,8250000.0
2009-03-10 07:53:00,4.7367,4.7367,4.7309,4.7309,3750000.0
2009-03-10 07:58:00,4.73234,4.73234,4.72748,4.73198,2250000.0
2009-03-10 07:59:00,4.73393,4.73393,4.72418,4.72418,5250000.0
2009-03-10 08:00:00,4.73403,4.73617,4.73097,4.73395,12750000.0
2009-03-10 08:01:00,4.72911,4.73377,4.72558,4.72632,6750000.0
2009-03-10 08:02:00,4.72293,4.7339,4.72293,4.73156,5250000.0
2009-03-10 08:03:00,4.72654,4.74172,4.72654,4.73504,12000000.0
2009-03-10 08:05:00,4.72783,4.73732,4.72647,4.73125,21000000.0
2009-03-10 08:08:00,4.73478,4.73542,4.72873,4.72873,6750000.0
2009-03-10 08:09:00,4.72458,4.73313,4.72458,4.72843,6380000.0
2009-03-10 08:10:00,4.72765,4.73209,4.72478,4.73123,4500000.0
2009-03-10 08:13:00,4.72609,4.73132,4.72609,4.73028,3750000.0
2009-03-10 08:14:00,4.72223,4.73032,4.71942,4.72502,21000000.0
2009-03-10 08:15:00,4.72824,4.72824,4.72332,4.72376,3750000.0
2009-03-10 08:16:00,4.72384,4.73228,4.72228,4.72604,21000000.0
2009-03-10 08:17:00,4.72899,4.72982,4.72302,4.72618,6000000.0
2009-03-10 08:18:00,4.72613,4.72613,4.7184,4.72063,2250000.0
2009-03-10 08:19:00,4.72877,4.72877,4.72544,4.72544,2250000.0
2009-03-10 08:22:00,4.72127,4.72968,4.72022,4.72453,21000000.0
2009-03-10 08:27:00,4.72448,4.72882,4.71931,4.72516,6000000.0
2009-03-10 08:28:00,4.72785,4.72951,4.72241,4.72241,7130000.0
2009-03-10 08:29:00,4.72167,4.72167,4.71141,4.71985,13880000.0
2009-03-10 08:30:00,4.72192,4.72215,4.71659,4.71659,5250000.0
2009-03-10 08:31:00,4.7172,4.72274,4.7172,4.72053,5260000.0
2009-03-10 08:32:00,4.72001,4.72001,4.70923,4.71084,7140000.0
2009-03-10 08:33:00,4.72157,4.72157,4.71721,4.72073,4150000.0
2009-03-10 08:34:00,4.71817,4.71905,4.70938,4.71724,6400000.0
2009-03-10 08:35:00,4.71359,4.71775,4.70879,4.71729,5260000.0
2009-03-10 08:37:00,4.71711,4.72375,4.71526,4.71526,6000000.0
2009-03-10 08:38:00,4.71822,4.71822,4.70851,4.70852,8250000.0
2009-03-10 08:41:00,4.71254,4.72368,4.71068,4.71559,21000000.0
2009-03-10 08:43:00,4.7202,4.72332,4.71492,4.71674,6750000.0
2009-03-10 08:44:00,4.72206,4.72206,4.71371,4.71658,7510000.0
2009-03-10 08:45:00,4.71895,4.71938,4.71557,4.71699,6000000.0
2009-03-10 08:46:00,4.71522,4.72046,4.71274,4.71972,7880000.0
2009-03-10 08:48:00,4.71885,4.73023,4.7175,4.72314,19890000.0
2009-03-10 08:49:00,4.72502,4.72554,4.71988,4.71988,3380000.0
2009-03-10 08:52:00,4.72405,4.72405,4.7113,4.7113,6000000.0
2009-03-10 08:53:00,4.72216,4.72216,4.71485,4.71485,6750000.0
2009-03-10 08:54:00,4.71686,4.72111,4.71293,4.71921,6000000.0
2009-03-10 08:55:00,4.71985,4.71985,4.70921,4.71791,7500000.0
2009-03-10 08:56:00,4.71279,4.71856,4.70994,4.70994,6380000.0
2009-03-10 08:57:00,4.71929,4.71929,4.71033,4.71729,4130000.0
2009-03-10 08:58:00,4.7155,4.71868,4.71439,4.7179,6000000.0
2009-03-10 09:00:00,4.71837,4.72061,4.71112,4.71986,9380000.0
2009-03-10 09:01:00,4.71135,4.72201,4.71135,4.71922,6000000.0
2009-03-10 09:02:00,4.70951,4.72021,4.70951,4.71562,6750000.0
2009-03-10 09:03:00,4.71178,4.72064,4.71078,4.71854,6000000.0
2009-03-10 09:04:00,4.71917,4.72061,4.71293,4.71859,5630000.0
2009-03-10 09:05:00,4.7182,4.71967,4.71302,4.71302,5250000.0
2009-03-10 09:06:00,4.71782,4.71865,4.71112,4.71112,8250000.0
2009-03-10 09:07:00,4.71793,4.71947,4.71448,4.71818,7500000.0
2009-03-10 09:08:00,4.71945,4.72083,4.71463,4.72083,6000000.0
2009-03-10 09:09:00,4.71811,4.72003,4.71771,4.72003,4880000.0
2009-03-10 09:10:00,4.72066,4.72199,4.7128,4.72006,7130000.0
2009-03-10 09:11:00,4.71924,4.71924,4.7099,4.71795,5630000.0
2009-03-10 09:12:00,4.72024,4.72145,4.71449,4.71601,6750000.0
2009-03-10 09:13:00,4.71766,4.71885,4.70856,4.71711,6010000.0
2009-03-10 09:14:00,4.71585,4.72619,4.71472,4.71825,21000000.0
2009-03-10 09:15:00,4.71521,4.72311,4.71521,4.72113,5250000.0
2009-03-10 09:17:00,4.7198,4.72007,4.71569,4.72007,5630000.0
2009-03-10 09:19:00,4.71243,4.72488,4.71243,4.71708,6380000.0
2009-03-10 09:20:00,4.71398,4.72012,4.71089,4.71674,19890000.0
2009-03-10 09:22:00,4.71217,4.72049,4.71217,4.71419,5250000.0
2009-03-10 09:23:00,4.71117,4.71133,4.701,4.70639,17630000.0
2009-03-10 09:24:00,4.70759,4.71178,4.70293,4.70794,11250000.0
2009-03-10 09:25:00,4.70585,4.71066,4.70154,4.70628,6380000.0
2009-03-10 09:26:00,4.70429,4.71109,4.69905,4.70467,12760000.0
2009-03-10 09:27:00,4.71121,4.71121,4.70879,4.70895,5630000.0
2009-03-10 09:28:00,4.70858,4.71072,4.69997,4.70793,9390000.0
2009-03-10 09:29:00,4.7094,4.7094,4.69776,4.70573,7500000.0
2009-03-10 09:30:00,4.69938,4.70608,4.69425,4.69563,13130000.0
2009-03-10 09:31:00,4.70446,4.70869,4.70379,4.70379,6010000.0
2009-03-10 09:32:00,4.70995,4.71003,4.70274,4.70779,6000000.0
2009-03-10 09:33:00,4.70146,4.70704,4.69791,4.69873,6750000.0
2009-03-10 09:34:00,4.7088,4.7088,4.69921,4.70308,7880000.0
2009-03-10 09:35:00,4.7006,4.71095,4.7006,4.70269,12750000.0
2009-03-10 09:36:00,4.70427,4.71195,4.70427,4.71195,6750000.0
2009-03-10 09:37:00,4.7129,4.71724,4.70537,4.70537,5630000.0
2009-03-10 09:38:00,4.71498,4.72028,4.71153,4.71516,6000000.0
2009-03-10 09:39:00,4.71949,4.72101,4.71853,4.71968,5630000.0
2009-03-10 09:40:00,4.72176,4.72248,4.71664,4.71664,6750000.0
2009-03-10 09:41:00,4.72165,4.72165,4.71296,4.71506,9000000.0
2009-03-10 09:42:00,4.7134,4.72108,4.71073,4.72107,4510000.0
2009-03-10 09:43:00,4.72326,4.72439,4.71412,4.71412,7880000.0
2009-03-10 09:44:00,4.72255,4.72255,4.71356,4.71621,9000000.0
2009-03-10 09:45:00,4.71824,4.71824,4.70554,4.71568,12010000.0
2009-03-10 09:46:00,4.71371,4.71371,4.70679,4.71286,5260000.0
2009-03-10 09:47:00,4.7099,4.72067,4.7099,4.72067,7500000.0
2009-03-10 09:48:00,4.7168,4.7168,4.70449,4.70449,4500000.0
2009-03-10 09:49:00,4.70673,4.70766,4.70024,4.70718,7880000.0
2009-03-10 09:50:00,4.70207,4.70847,4.69926,4.70601,19130000.0
2009-03-10 09:51:00,4.70832,4.70832,4.70188,4.70421,6000000.0
2009-03-10 09:52:00,4.7047,4.70849,4.70163,4.70545,10130000.0
2009-03-10 09:53:00,4.70186,4.70681,4.70011,4.7061,8250000.0
2009-03-10 09:54:00,4.70526,4.71028,4.69762,4.69886,7130000.0
2009-03-10 09:55:00,4.70662,4.70979,4.69832,4.69832,9000000.0
2009-03-10 09:56:00,4.70946,4.70946,4.70127,4.70127,9000000.0
2009-03-10 09:57:00,4.70328,4.7064,4.69289,4.69289,7500000.0
2009-03-10 09:58:00,4.69994,4.69994,4.6917,4.69617,8250000.0
2009-03-10 09:59:00,4.69781,4.69843,4.69424,4.69779,6000000.0
2009-03-10 10:00:00,4.69483,4.70075,4.68834,4.69582,15380000.0
2009-03-10 10:01:00,4.68938,4.69416,4.68422,4.69365,7880000.0
2009-03-10 10:02:00,4.68941,4.69743,4.68788,4.69215,19520000.0
2009-03-10 10:03:00,4.69313,4.69419,4.68446,4.69051,6000000.0
2009-03-10 10:04:00,4.69311,4.70104,4.69311,4.70104,5250000.0
2009-03-10 10:05:00,4.69517,4.70349,4.69154,4.6995,20630000.0
2009-03-10 10:06:00,4.70221,4.70221,4.68861,4.69973,7880000.0
2009-03-10 10:07:00,4.7024,4.7024,4.69285,4.69844,5250000.0
2009-03-10 10:08:00,4.69358,4.70396,4.69358,4.70237,8250000.0
2009-03-10 10:09:00,4.70409,4.70898,4.69604,4.70671,5250000.0
2009-03-10 10:10:00,4.70397,4.71126,4.70397,4.71126,6380000.0
2009-03-10 10:11:00,4.71131,4.71131,4.69341,4.70895,8250000.0
2009-03-10 10:12:00,4.7027,4.71204,4.7027,4.71069,4880000.0
2009-03-10 10:13:00,4.70808,4.71381,4.70808,4.71176,5250000.0
2009-03-10 10:14:00,4.7069,4.7117,4.7069,4.70831,6000000.0
2009-03-10 10:15:00,4.71049,4.71601,4.70969,4.71413,7880000.0
2009-03-10 10:16:00,4.71203,4.7149,4.70408,4.71193,6380000.0
2009-03-10 10:17:00,4.71353,4.71402,4.70718,4.70726,7510000.0
2009-03-10 10:18:00,4.71054,4.71132,4.70128,4.7101,6750000.0
2009-03-10 10:19:00,4.71127,4.71596,4.70986,4.71295,6380000.0
2009-03-10 10:20:00,4.70488,4.71263,4.7016,4.7081,20260000.0
2009-03-10 10:21:00,4.70802,4.711,4.701,4.70572,6000000.0
2009-03-10 10:22:00,4.70607,4.71106,4.70541,4.70581,7510000.0
2009-03-10 10:23:00,4.71082,4.71409,4.70705,4.70705,7500000.0
2009-03-10 10:24:00,4.70605,4.71464,4.70352,4.70933,20630000.0
2009-03-10 10:25:00,4.70786,4.71196,4.70259,4.70645,7510000.0
2009-03-10 10:26:00,4.71075,4.71075,4.70028,4.70757,8250000.0
2009-03-10 10:27:00,4.70575,4.70975,4.70463,4.70803,6380000.0
2009-03-10 10:28:00,4.70842,4.71022,4.70294,4.70918,4880000.0
2009-03-10 10:29:00,4.7093,4.70942,4.70192,4.70192,8250000.0
2009-03-10 10:30:00,4.7045,4.71226,4.70023,4.70253,17640000.0
2009-03-10 10:31:00,4.70884,4.7105,4.70051,4.71002,4510000.0
2009-03-10 10:32:00,4.70113,4.71314,4.70113,4.71115,6000000.0
2009-03-10 10:33:00,4.70511,4.71088,4.70494,4.71053,8250000.0
2009-03-10 10:34:00,4.70395,4.71383,4.70287,4.70687,19890000.0
2009-03-10 10:35:00,4.70596,4.71224,4.70221,4.71144,5260000.0
2009-03-10 10:36:00,4.71166,4.71166,4.70619,4.71003,6760000.0
2009-03-10 10:37:00,4.70858,4.70997,4.69965,4.70847,8250000.0
2009-03-10 10:38:00,4.70496,4.71368,4.70295,4.70807,20260000.0
2009-03-10 10:39:00,4.71254,4.71254,4.70598,4.71021,6750000.0
2009-03-10 10:40:00,4.70756,4.71307,4.70327,4.70856,7130000.0
2009-03-10 10:41:00,4.70277,4.71146,4.70277,4.71111,4880000.0
2009-03-10 10:42:00,4.70941,4.70941,4.70057,4.70139,7880000.0
2009-03-10 10:43:00,4.70948,4.71388,4.70253,4.70938,6000000.0
2009-03-10 10:44:00,4.70776,4.71426,4.70502,4.71148,7500000.0
2009-03-10 10:45:00,4.70789,4.71268,4.70459,4.70591,7130000.0
2009-03-10 10:46:00,4.70293,4.70726,4.69846,4.70318,7140000.0
2009-03-10 10:47:00,4.70619,4.70708,4.69305,4.69305,6750000.0
2009-03-10 10:48:00,4.70443,4.70443,4.69526,4.7,4880000.0
2009-03-10 10:49:00,4.70461,4.70494,4.69548,4.70414,5250000.0
2009-03-10 10:50:00,4.70209,4.70504,4.69269,4.70467,7130000.0
2009-03-10 10:51:00,4.70251,4.70633,4.69935,4.69935,7500000.0
2009-03-10 10:52:00,4.70636,4.70837,4.70083,4.70404,7500000.0
2009-03-10 10:53:00,4.70163,4.70489,4.6988,4.6988,5260000.0
2009-03-10 10:54:00,4.70453,4.70707,4.70215,4.70218,4880000.0
2009-03-10 10:55:00,4.70765,4.70945,4.70382,4.70382,8250000.0
2009-03-10 10:56:00,4.70632,4.70719,4.69701,4.70291,6000000.0
2009-03-10 10:57:00,4.70981,4.70981,4.7001,4.70932,6000000.0
2009-03-10 10:58:00,4.70727,4.71177,4.70204,4.70734,7880000.0
2009-03-10 10:59:00,4.70262,4.71492,4.70262,4.7097,7130000.0
2009-03-10 11:00:00,4.71338,4.71636,4.70979,4.71378,10130000.0
2009-03-10 11:01:00,4.71811,4.71936,4.71228,4.7154,6010000.0
2009-03-10 11:02:00,4.71972,4.71973,4.7126,4.71922,4510000.0
2009-03-10 11:03:00,4.71551,4.71904,4.70416,4.71904,10130000.0
2009-03-10 11:04:00,4.71832,4.72069,4.71416,4.71523,5630000.0
2009-03-10 11:05:00,4.71485,4.71741,4.70587,4.70587,8630000.0
2009-03-10 11:06:00,4.71196,4.71716,4.70813,4.70813,4880000.0
2009-03-10 11:07:00,4.7172,4.7176,4.71006,4.71192,7880000.0
2009-03-10 11:08:00,4.71181,4.71796,4.70892,4.71081,6000000.0
2009-03-10 11:09:00,4.71416,4.71788,4.70831,4.70831,6000000.0
2009-03-10 11:10:00,4.71544,4.7188,4.70899,4.71733,6380000.0
2009-03-10 11:11:00,4.71804,4.71845,4.71242,4.71571,4880000.0
2009-03-10 11:12:00,4.7161,4.71793,4.71068,4.71451,7890000.0
2009-03-10 11:13:00,4.71278,4.71799,4.71272,4.71717,10500000.0
2009-03-10 11:14:00,4.71696,4.71825,4.70948,4.70948,4880000.0
2009-03-10 11:15:00,4.71542,4.7221,4.71319,4.71889,9380000.0
2009-03-10 11:16:00,4.71919,4.72216,4.713,4.71805,8250000.0
2009-03-10 11:17:00,4.72235,4.72235,4.71408,4.71781,7880000.0
2009-03-10 11:18:00,4.71187,4.72042,4.71187,4.71606,9000000.0
2009-03-10 11:19:00,4.71803,4.72241,4.71642,4.72203,5630000.0
2009-03-10 11:20:00,4.71139,4.72018,4.71139,4.71697,6750000.0
2009-03-10 11:21:00,4.71659,4.72375,4.71626,4.71926,6380000.0
2009-03-10 11:22:00,4.72139,4.72176,4.71576,4.71883,6380000.0
2009-03-10 11:23:00,4.71634,4.7241,4.71517,4.71517,9750000.0
2009-03-10 11:24:00,4.72549,4.72615,4.71968,4.7243,12760000.0
2009-03-10 11:25:00,4.72447,4.72874,4.71985,4.72773,7500000.0
2009-03-10 11:26:00,4.72719,4.73396,4.72454,4.7313,7130000.0
2009-03-10 11:27:00,4.72552,4.72966,4.71897,4.72894,7130000.0
2009-03-10 11:28:00,4.72642,4.72706,4.71464,4.72241,6000000.0
2009-03-10 11:29:00,4.72689,4.72689,4.7211,4.72557,4880000.0
2009-03-10 11:30:00,4.72793,4.72793,4.72073,4.72565,12000000.0
2009-03-10 11:31:00,4.72711,4.72757,4.72192,4.72669,6750000.0
2009-03-10 11:32:00,4.72605,4.72605,4.72105,4.72564,5630000.0
2009-03-10 11:33:00,4.72389,4.72521,4.71796,4.71796,5630000.0
2009-03-10 11:35:00,4.72549,4.72642,4.71702,4.72607,7130000.0
2009-03-10 11:36:00,4.72076,4.72535,4.71493,4.725,12000000.0
2009-03-10 11:37:00,4.72581,4.72581,4.71495,4.72294,10880000.0
2009-03-10 11:38:00,4.7208,4.72517,4.71451,4.72517,9380000.0
2009-03-10 11:39:00,4.72406,4.72406,4.71328,4.71838,10130000.0
2009-03-10 11:40:00,4.72378,4.725,4.71602,4.72477,7500000.0
2009-03-10 11:41:00,4.72042,4.72511,4.71521,4.71937,5630000.0
2009-03-10 11:42:00,4.72486,4.72649,4.71641,4.71641,5250000.0
2009-03-10 11:43:00,4.72402,4.72505,4.71231,4.71934,11250000.0
2009-03-10 11:44:00,4.72545,4.72614,4.71586,4.72447,13890000.0
2009-03-10 11:45:00,4.72462,4.72619,4.72036,4.72345,13510000.0
2009-03-10 11:46:00,4.72137,4.72628,4.71835,4.72452,4880000.0
2009-03-10 11:47:00,4.71984,4.72453,4.71527,4.72453,6380000.0
2009-03-10 11:48:00,4.72441,4.72593,4.71522,4.725,4510000.0
2009-03-10 11:50:00,4.7248,4.7248,4.71463,4.71961,7500000.0
2009-03-10 11:51:00,4.72551,4.72551,4.72007,4.7249,7500000.0
2009-03-10 11:52:00,4.72345,4.72715,4.71663,4.71906,7500000.0
2009-03-10 11:53:00,4.7237,4.72581,4.71923,4.72119,7880000.0
2009-03-10 11:54:00,4.72423,4.72464,4.71788,4.71841,6000000.0
2009-03-10 11:55:00,4.72515,4.72772,4.71743,4.72285,6750000.0
2009-03-10 11:56:00,4.72483,4.72531,4.72081,4.72471,4880000.0
2009-03-10 11:57:00,4.72189,4.72505,4.71945,4.72405,6000000.0
2009-03-10 11:58:00,4.72123,4.72796,4.72123,4.7246,7880000.0
2009-03-10 11:59:00,4.72734,4.73036,4.72437,4.72853,5250000.0
2009-03-10 12:00:00,4.72489,4.72792,4.72203,4.72376,9380000.0
2009-03-10 12:01:00,4.7263,4.72868,4.72277,4.72773,6750000.0
2009-03-10 12:02:00,4.72221,4.72906,4.71848,4.72452,20260000.0
2009-03-10 12:03:00,4.72385,4.72926,4.72297,4.72361,8250000.0
2009-03-10 12:04:00,4.72308,4.72797,4.72308,4.72603,6750000.0
2009-03-10 12:05:00,4.72022,4.7264,4.72022,4.72619,6000000.0
2009-03-10 12:06:00,4.72201,4.72733,4.72201,4.72504,9000000.0
2009-03-10 12:07:00,4.71858,4.72375,4.71772,4.71772,5250000.0
2009-03-10 12:08:00,4.72255,4.7233,4.71696,4.72221,8250000.0
2009-03-10 12:09:00,4.72167,4.72167,4.71508,4.72087,7500000.0
2009-03-10 12:10:00,4.71467,4.72052,4.7114,4.72052,9000000.0
2009-03-10 12:11:00,4.72018,4.72018,4.71309,4.71866,4880000.0
2009-03-10 12:12:00,4.71754,4.71874,4.7129,4.71851,5630000.0
2009-03-10 12:13:00,4.71554,4.71964,4.71554,4.71834,4880000.0
2009-03-10 12:14:00,4.71919,4.71956,4.7171,4.71791,7500000.0
2009-03-10 12:15:00,4.72115,4.72252,4.71233,4.71636,12000000.0
2009-03-10 12:16:00,4.71379,4.71886,4.71324,4.71484,6750000.0
2009-03-10 12:17:00,4.71922,4.71992,4.7096,4.71992,7880000.0
2009-03-10 12:18:00,4.71246,4.72386,4.71246,4.72051,6760000.0
2009-03-10 12:19:00,4.71665,4.72092,4.71149,4.71943,10130000.0
2009-03-10 12:20:00,4.7196,4.71969,4.70998,4.71804,8260000.0
2009-03-10 12:21:00,4.7188,4.71937,4.7173,4.7173,5260000.0
2009-03-10 12:22:00,4.71046,4.72014,4.70939,4.70939,7140000.0
2009-03-10 12:23:00,4.71879,4.71879,4.71381,4.71864,8630000.0
2009-03-10 12:24:00,4.72029,4.72052,4.71488,4.71963,10500000.0
2009-03-10 12:25:00,4.71638,4.72125,4.71459,4.71828,10880000.0
2009-03-10 12:27:00,4.72099,4.72099,4.71441,4.71964,5260000.0
2009-03-10 12:28:00,4.72211,4.72211,4.71745,4.71954,6390000.0
2009-03-10 12:29:00,4.7162,4.7219,4.71583,4.7219,4890000.0
2009-03-10 12:30:00,4.71431,4.72771,4.71431,4.72112,17280000.0
2009-03-10 12:31:00,4.72238,4.72298,4.71671,4.72216,8250000.0
2009-03-10 12:32:00,4.72128,4.72128,4.71618,4.71943,7130000.0
2009-03-10 12:33:00,4.7126,4.72643,4.7126,4.72271,7130000.0
2009-03-10 12:34:00,4.72101,4.72136,4.71568,4.71921,5630000.0
2009-03-10 12:35:00,4.72083,4.72207,4.71119,4.72098,10140000.0
2009-03-10 12:36:00,4.72242,4.72357,4.71318,4.72346,6380000.0
2009-03-10 12:37:00,4.72219,4.72488,4.71905,4.71979,7880000.0
2009-03-10 12:38:00,4.72434,4.7303,4.71615,4.71615,7880000.0
2009-03-10 12:39:00,4.72304,4.72304,4.71214,4.71665,6380000.0
2009-03-10 12:40:00,4.72336,4.72525,4.71883,4.72351,9750000.0
2009-03-10 12:41:00,4.71877,4.72187,4.71312,4.72143,6380000.0
2009-03-10 12:42:00,4.71717,4.72217,4.71228,4.72217,7880000.0
2009-03-10 12:43:00,4.72332,4.72605,4.71406,4.71406,7500000.0
2009-03-10 12:44:00,4.72579,4.72864,4.71759,4.71917,7880000.0
2009-03-10 12:45:00,4.7244,4.7244,4.71422,4.7244,14630000.0
2009-03-10 12:46:00,4.71416,4.72362,4.71198,4.72109,14260000.0
2009-03-10 12:47:00,4.72519,4.72519,4.71522,4.72349,8250000.0
2009-03-10 12:48:00,4.72153,4.7243,4.71953,4.72021,10130000.0
2009-03-10 12:49:00,4.72157,4.72515,4.7187,4.7187,7510000.0
2009-03-10 12:50:00,4.72245,4.72245,4.71299,4.72103,7140000.0
2009-03-10 12:51:00,4.72214,4.72558,4.71506,4.71506,7510000.0
2009-03-10 12:52:00,4.72396,4.72533,4.71338,4.72314,6000000.0
2009-03-10 12:53:00,4.72112,4.72112,4.70754,4.71572,6010000.0
2009-03-10 12:54:00,4.72024,4.72024,4.71293,4.71293,6750000.0
2009-03-10 12:55:00,4.71775,4.71884,4.70681,4.71792,9000000.0
2009-03-10 12:56:00,4.71276,4.71849,4.70782,4.71335,7500000.0
2009-03-10 12:57:00,4.71602,4.71863,4.7078,4.71863,8250000.0
2009-03-10 12:58:00,4.70946,4.71779,4.70946,4.71707,5630000.0
2009-03-10 12:59:00,4.71925,4.71925,4.70953,4.71318,7510000.0
2009-03-10 13:00:00,4.70459,4.71408,4.70222,4.71265,12390000.0
2009-03-10 13:01:00,4.71577,4.71577,4.71049,4.71347,7140000.0
2009-03-10 13:02:00,4.71037,4.71459,4.71007,4.71291,5260000.0
2009-03-10 13:03:00,4.70773,4.71187,4.70664,4.71187,7130000.0
2009-03-10 13:04:00,4.71181,4.71383,4.71181,4.71287,6000000.0
2009-03-10 13:05:00,4.71353,4.7144,4.7048,4.7144,5630000.0
2009-03-10 13:06:00,4.71419,4.71495,4.70993,4.70993,4880000.0
2009-03-10 13:07:00,4.71274,4.71765,4.70939,4.71588,9000000.0
2009-03-10 13:08:00,4.71458,4.71588,4.71204,4.71322,5250000.0
2009-03-10 13:09:00,4.71528,4.71528,4.70948,4.70948,6750000.0
2009-03-10 13:10:00,4.71257,4.71287,4.71072,4.71287,6010000.0
2009-03-10 13:11:00,4.71265,4.71265,4.70703,4.71166,5250000.0
2009-03-10 13:12:00,4.70723,4.70868,4.69912,4.70385,7880000.0
2009-03-10 13:13:00,4.70692,4.71273,4.7054,4.7075,6380000.0
2009-03-10 13:14:00,4.71323,4.71462,4.70171,4.71194,4880000.0
2009-03-10 13:15:00,4.71394,4.71589,4.70528,4.71589,6760000.0
2009-03-10 13:16:00,4.71397,4.71403,4.70644,4.71233,6380000.0
2009-03-10 13:17:00,4.71016,4.71488,4.70362,4.71296,7130000.0
2009-03-10 13:18:00,4.70799,4.71338,4.70098,4.71211,7500000.0
2009-03-10 13:19:00,4.70795,4.71342,4.70247,4.70247,6760000.0
2009-03-10 13:20:00,4.70729,4.71366,4.70321,4.71027,7500000.0
2009-03-10 13:21:00,4.70635,4.70838,4.7,4.7,7500000.0
2009-03-10 13:22:00,4.70581,4.70581,4.69562,4.69768,8250000.0
2009-03-10 13:23:00,4.70064,4.70586,4.70064,4.70502,5630000.0
2009-03-10 13:24:00,4.70448,4.70448,4.69385,4.70333,7140000.0
2009-03-10 13:25:00,4.70161,4.70304,4.69434,4.70234,7130000.0
2009-03-10 13:26:00,4.7017,4.70271,4.69566,4.69571,7130000.0
2009-03-10 13:27:00,4.7033,4.7067,4.69527,4.70442,7130000.0
2009-03-10 13:28:00,4.70342,4.70342,4.69627,4.70131,7130000.0
2009-03-10 13:29:00,4.69728,4.70318,4.69247,4.70087,9750000.0
2009-03-10 13:30:00,4.69951,4.70382,4.69388,4.70308,14250000.0
2009-03-10 13:31:00,4.69951,4.7069,4.69863,4.70114,6750000.0
2009-03-10 13:32:00,4.69857,4.70374,4.69175,4.70053,6380000.0
2009-03-10 13:33:00,4.69538,4.70081,4.69162,4.70081,6750000.0
2009-03-10 13:34:00,4.69496,4.69917,4.69022,4.69791,10880000.0
2009-03-10 13:35:00,4.69964,4.70202,4.69144,4.70087,8640000.0
2009-03-10 13:36:00,4.69942,4.70359,4.69345,4.69875,10880000.0
2009-03-10 13:37:00,4.69516,4.70054,4.68953,4.69535,12010000.0
2009-03-10 13:38:00,4.69486,4.70058,4.69171,4.6951,10500000.0
2009-03-10 13:39:00,4.69858,4.69916,4.6926,4.69819,10510000.0
2009-03-10 13:40:00,4.68872,4.69853,4.68872,4.69695,7880000.0
2009-03-10 13:41:00,4.6982,4.70005,4.69355,4.69874,6380000.0
2009-03-10 13:42:00,4.69626,4.69626,4.6866,4.68685,6760000.0
2009-03-10 13:43:00,4.69353,4.69432,4.68738,4.68772,9000000.0
2009-03-10 13:44:00,4.69082,4.69466,4.68875,4.68919,9390000.0
2009-03-10 13:45:00,4.69456,4.69612,4.68621,4.69512,12380000.0
2009-03-10 13:46:00,4.69112,4.69501,4.68379,4.69334,8250000.0
2009-03-10 13:47:00,4.69595,4.69648,4.6911,4.69648,8250000.0
2009-03-10 13:48:00,4.68634,4.69684,4.68634,4.69563,5250000.0
2009-03-10 13:49:00,4.6954,4.69614,4.69095,4.69095,7500000.0
2009-03-10 13:50:00,4.6957,4.69826,4.69251,4.69418,9380000.0
2009-03-10 13:51:00,4.69566,4.69693,4.68885,4.69688,9380000.0
2009-03-10 13:52:00,4.69403,4.69975,4.69268,4.69268,7140000.0
2009-03-10 13:53:00,4.69688,4.69688,4.68597,4.69101,9010000.0
2009-03-10 13:54:00,4.69316,4.69986,4.69316,4.69804,10130000.0
2009-03-10 13:55:00,4.69628,4.70537,4.69439,4.70291,11250000.0
2009-03-10 13:56:00,4.70002,4.70245,4.69621,4.69621,7890000.0
2009-03-10 13:57:00,4.69571,4.69803,4.69259,4.69721,7130000.0
2009-03-10 13:58:00,4.69617,4.69617,4.68659,4.68705,6000000.0
2009-03-10 13:59:00,4.6816,4.69119,4.68103,4.69119,6750000.0
2009-03-10 14:00:00,4.69172,4.69447,4.68321,4.69181,9010000.0
2009-03-10 14:01:00,4.69012,4.69222,4.68453,4.69143,4880000.0
2009-03-10 14:02:00,4.68975,4.6947,4.68266,4.68448,6380000.0
2009-03-10 14:03:00,4.68345,4.68719,4.67785,4.67785,6760000.0
2009-03-10 14:04:00,4.67803,4.67974,4.67033,4.67365,11260000.0
2009-03-10 14:05:00,4.68055,4.68202,4.67633,4.68202,7130000.0
2009-03-10 14:06:00,4.68227,4.68512,4.67391,4.68512,16510000.0
2009-03-10 14:07:00,4.67979,4.68706,4.67601,4.67601,6750000.0
2009-03-10 14:08:00,4.68233,4.69264,4.68233,4.68596,19890000.0
2009-03-10 14:09:00,4.68503,4.69135,4.68081,4.68524,6000000.0
2009-03-10 14:10:00,4.68545,4.68545,4.67906,4.68114,5630000.0
2009-03-10 14:11:00,4.68348,4.68348,4.67325,4.67905,7500000.0
2009-03-10 14:12:00,4.68593,4.68593,4.678,4.68549,5630000.0
2009-03-10 14:13:00,4.68603,4.68854,4.67839,4.67839,7880000.0
2009-03-10 14:14:00,4.68686,4.68686,4.67902,4.6797,6000000.0
2009-03-10 14:15:00,4.68235,4.68465,4.67737,4.68396,7130000.0
2009-03-10 14:16:00,4.68413,4.68413,4.67848,4.67972,5630000.0
2009-03-10 14:17:00,4.68275,4.6842,4.67461,4.68282,4510000.0
2009-03-10 14:18:00,4.68298,4.68838,4.67602,4.68507,6000000.0
2009-03-10 14:19:00,4.68459,4.68693,4.681,4.68527,7130000.0
2009-03-10 14:20:00,4.68654,4.68654,4.68166,4.68561,5630000.0
2009-03-10 14:21:00,4.68024,4.68754,4.68024,4.68365,5250000.0
2009-03-10 14:22:00,4.68496,4.69081,4.68403,4.68403,7880000.0
2009-03-10 14:23:00,4.68572,4.69135,4.68572,4.69135,6380000.0
2009-03-10 14:24:00,4.6882,4.69351,4.68447,4.69351,10880000.0
2009-03-10 14:25:00,4.68763,4.69233,4.6804,4.69088,9380000.0
2009-03-10 14:26:00,4.68382,4.69018,4.67951,4.68624,7880000.0
2009-03-10 14:27:00,4.68981,4.69485,4.68329,4.69076,9750000.0
2009-03-10 14:28:00,4.68537,4.68905,4.68221,4.6846,6750000.0
2009-03-10 14:29:00,4.68853,4.68941,4.68436,4.68436,5250000.0
2009-03-10 14:30:00,4.69069,4.69165,4.6803,4.6803,10500000.0
2009-03-10 14:31:00,4.68654,4.68944,4.68403,4.68944,5250000.0
2009-03-10 14:32:00,4.68832,4.68832,4.6804,4.68769,7500000.0
2009-03-10 14:33:00,4.68639,4.68639,4.67929,4.67929,4880000.0
2009-03-10 14:34:00,4.68492,4.68556,4.67985,4.68493,11630000.0
2009-03-10 14:35:00,4.67746,4.68445,4.67472,4.68445,5630000.0
2009-03-10 14:36:00,4.68506,4.68636,4.67736,4.68307,5630000.0
2009-03-10 14:37:00,4.68406,4.68966,4.68406,4.68773,6760000.0
2009-03-10 14:38:00,4.6864,4.6864,4.67811,4.68287,7880000.0
2009-03-10 14:39:00,4.68132,4.68504,4.67552,4.67978,9750000.0
2009-03-10 14:40:00,4.67642,4.68582,4.67408,4.68422,6380000.0
2009-03-10 14:41:00,4.6814,4.68803,4.67649,4.68493,9000000.0
2009-03-10 14:42:00,4.68377,4.68619,4.68125,4.68524,5630000.0
2009-03-10 14:43:00,4.68698,4.68887,4.67742,4.67742,6390000.0
2009-03-10 14:44:00,4.68233,4.68854,4.68186,4.68854,7500000.0
2009-03-10 14:45:00,4.68714,4.69114,4.68305,4.68962,9020000.0
2009-03-10 14:46:00,4.68565,4.69166,4.68565,4.68646,4140000.0
2009-03-10 14:47:00,4.68993,4.69172,4.68408,4.68924,6750000.0
2009-03-10 14:48:00,4.68196,4.69114,4.68196,4.68572,6000000.0
2009-03-10 14:49:00,4.68593,4.69001,4.68034,4.69001,5260000.0
2009-03-10 14:50:00,4.68382,4.68781,4.67752,4.68781,6000000.0
2009-03-10 14:51:00,4.67978,4.69389,4.67978,4.69105,8270000.0
2009-03-10 14:52:00,4.68638,4.69148,4.68193,4.68551,6770000.0
2009-03-10 14:53:00,4.68577,4.68655,4.67714,4.68024,6760000.0
2009-03-10 14:54:00,4.68168,4.68748,4.68039,4.68694,13880000.0
2009-03-10 14:55:00,4.68893,4.69009,4.67956,4.6886,12380000.0
2009-03-10 14:56:00,4.68759,4.68872,4.67886,4.68872,12380000.0
2009-03-10 14:57:00,4.68417,4.68962,4.67987,4.68544,13130000.0
2009-03-10 14:58:00,4.6866,4.6901,4.6839,4.68808,12770000.0
2009-03-10 14:59:00,4.68787,4.68874,4.68353,4.68837,6010000.0
2009-03-10 15:00:00,4.68973,4.68991,4.6779,4.68864,12760000.0
2009-03-10 15:01:00,4.68627,4.69361,4.68214,4.69105,10130000.0
2009-03-10 15:02:00,4.69099,4.69099,4.68331,4.69051,12020000.0
2009-03-10 15:03:00,4.68675,4.69188,4.68238,4.69175,6390000.0
2009-03-10 15:04:00,4.69089,4.69089,4.68673,4.68819,4880000.0
2009-03-10 15:05:00,4.68827,4.69059,4.68071,4.6882,9000000.0
2009-03-10 15:06:00,4.6874,4.69316,4.68555,4.69002,7880000.0
2009-03-10 15:07:00,4.6888,4.68913,4.67856,4.68121,7140000.0
2009-03-10 15:08:00,4.6854,4.69051,4.68514,4.68646,6750000.0
2009-03-10 15:09:00,4.68868,4.68879,4.6789,4.68318,8250000.0
2009-03-10 15:10:00,4.68925,4.68937,4.68046,4.68046,5250000.0
2009-03-10 15:11:00,4.69018,4.69203,4.68067,4.68937,6380000.0
2009-03-10 15:12:00,4.68836,4.69075,4.68097,4.68097,6750000.0
2009-03-10 15:13:00,4.68367,4.69202,4.68367,4.69086,7500000.0
2009-03-10 15:14:00,4.6863,4.69142,4.68609,4.68946,5250000.0
2009-03-10 15:15:00,4.68214,4.69152,4.68214,4.6904,8630000.0
2009-03-10 15:16:00,4.68877,4.68885,4.67979,4.68646,9750000.0
2009-03-10 15:17:00,4.68391,4.68918,4.68391,4.68572,5250000.0
2009-03-10 15:18:00,4.68921,4.68996,4.68599,4.68671,6380000.0
2009-03-10 15:19:00,4.69083,4.69083,4.68487,4.69059,6010000.0
2009-03-10 15:20:00,4.68629,4.69078,4.68111,4.68732,8250000.0
2009-03-10 15:21:00,4.69008,4.69183,4.68202,4.68202,5250000.0
2009-03-10 15:22:00,4.69075,4.69075,4.68541,4.68924,6000000.0
2009-03-10 15:23:00,4.68828,4.69009,4.6803,4.68769,8260000.0
2009-03-10 15:24:00,4.68474,4.68733,4.67806,4.68595,5630000.0
2009-03-10 15:25:00,4.68582,4.68662,4.68132,4.68591,6000000.0
2009-03-10 15:26:00,4.68656,4.68844,4.679,4.68121,7880000.0
2009-03-10 15:27:00,4.68576,4.68637,4.68208,4.68525,8250000.0
2009-03-10 15:28:00,4.68715,4.68715,4.67839,4.6864,3750000.0
2009-03-10 15:29:00,4.68521,4.68563,4.67773,4.68563,12000000.0
2009-03-10 15:30:00,4.68485,4.68485,4.67662,4.67919,6760000.0
2009-03-10 15:31:00,4.68516,4.68982,4.68254,4.6826,7880000.0
2009-03-10 15:32:00,4.68047,4.68707,4.67803,4.68515,7130000.0
2009-03-10 15:33:00,4.67837,4.6855,4.67837,4.6855,4510000.0
2009-03-10 15:34:00,4.68559,4.68586,4.67985,4.68077,4880000.0
2009-03-10 15:35:00,4.68616,4.68715,4.68033,4.68543,6000000.0
2009-03-10 15:36:00,4.68715,4.68834,4.68286,4.68453,5250000.0
2009-03-10 15:37:00,4.67933,4.68934,4.67933,4.68252,5630000.0
2009-03-10 15:38:00,4.68442,4.6912,4.68442,4.68886,6380000.0
2009-03-10 15:39:00,4.68361,4.68804,4.68224,4.68763,6760000.0
2009-03-10 15:40:00,4.68694,4.68927,4.68001,4.68736,10130000.0
2009-03-10 15:41:00,4.68576,4.68806,4.68107,4.68616,13140000.0
2009-03-10 15:42:00,4.68651,4.68651,4.67237,4.68072,10880000.0
2009-03-10 15:43:00,4.68283,4.68668,4.68249,4.68581,5250000.0
2009-03-10 15:44:00,4.6861,4.6861,4.67525,4.68265,14270000.0
2009-03-10 15:45:00,4.68254,4.68511,4.67411,4.68401,12750000.0
2009-03-10 15:46:00,4.67766,4.68232,4.67452,4.67452,7510000.0
2009-03-10 15:47:00,4.67712,4.68666,4.67562,4.67623,6750000.0
2009-03-10 15:48:00,4.6745,4.68378,4.67291,4.67291,4880000.0
2009-03-10 15:49:00,4.67881,4.68493,4.6746,4.68239,13140000.0
2009-03-10 15:50:00,4.68269,4.68532,4.67464,4.68286,14640000.0
2009-03-10 15:51:00,4.6774,4.68549,4.6774,4.68172,7500000.0
2009-03-10 15:52:00,4.68354,4.68776,4.6811,4.68776,6000000.0
2009-03-10 15:53:00,4.68574,4.68829,4.67962,4.68478,7510000.0
2009-03-10 15:54:00,4.68494,4.68494,4.67082,4.67082,5250000.0
2009-03-10 15:55:00,4.68213,4.68497,4.6747,4.68497,6750000.0
2009-03-10 15:56:00,4.68377,4.68579,4.68213,4.68568,4880000.0
2009-03-10 15:57:00,4.68651,4.68769,4.68246,4.68673,6000000.0
2009-03-10 15:58:00,4.68481,4.68572,4.67223,4.67719,7500000.0
2009-03-10 15:59:00,4.67992,4.68177,4.67428,4.67428,7500000.0
2009-03-10 16:00:00,4.68084,4.68084,4.67372,4.67771,9000000.0
2009-03-10 16:01:00,4.67177,4.68557,4.67177,4.67779,10510000.0
2009-03-10 16:02:00,4.68004,4.68004,4.67437,4.6751,11640000.0
2009-03-10 16:03:00,4.6774,4.68054,4.6752,4.67576,6010000.0
2009-03-10 16:04:00,4.67556,4.68213,4.67463,4.67463,4880000.0
2009-03-10 16:05:00,4.67947,4.67947,4.67437,4.67911,5250000.0
2009-03-10 16:06:00,4.68016,4.68016,4.67059,4.67243,5630000.0
2009-03-10 16:07:00,4.67324,4.67598,4.66916,4.67452,6760000.0
2009-03-10 16:08:00,4.66824,4.67352,4.66747,4.66857,5630000.0
2009-03-10 16:09:00,4.6692,4.67442,4.66268,4.67189,7130000.0
2009-03-10 16:10:00,4.66604,4.67011,4.66355,4.66564,8630000.0
2009-03-10 16:11:00,4.66855,4.6711,4.65968,4.66777,10880000.0
2009-03-10 16:12:00,4.65958,4.66832,4.65958,4.6683,4880000.0
2009-03-10 16:13:00,4.66748,4.66865,4.65967,4.66382,8250000.0
2009-03-10 16:14:00,4.66479,4.66591,4.65293,4.65723,5630000.0
2009-03-10 16:15:00,4.66626,4.66626,4.65628,4.66334,9010000.0
2009-03-10 16:16:00,4.65472,4.66573,4.65472,4.65967,7500000.0
2009-03-10 16:17:00,4.66459,4.66618,4.6631,4.66618,6000000.0
2009-03-10 16:18:00,4.66661,4.66661,4.66317,4.66544,5250000.0
2009-03-10 16:19:00,4.66532,4.66682,4.66154,4.66682,7510000.0
2009-03-10 16:20:00,4.66712,4.669,4.65807,4.66728,7130000.0
2009-03-10 16:21:00,4.66638,4.66701,4.66116,4.66668,6750000.0
2009-03-10 16:22:00,4.66039,4.66728,4.6576,4.66728,5630000.0
2009-03-10 16:23:00,4.6678,4.6678,4.65733,4.66478,6750000.0
2009-03-10 16:24:00,4.65941,4.66863,4.65714,4.66331,19150000.0
2009-03-10 16:25:00,4.65626,4.66564,4.65556,4.66014,7510000.0
2009-03-10 16:26:00,4.66525,4.66662,4.66115,4.66581,6010000.0
2009-03-10 16:27:00,4.65817,4.6652,4.65446,4.66179,20260000.0
2009-03-10 16:28:00,4.65982,4.6687,4.65982,4.66285,7880000.0
2009-03-10 16:29:00,4.66733,4.66858,4.6616,4.66792,7500000.0
2009-03-10 16:30:00,4.67138,4.67138,4.66311,4.66311,12000000.0
2009-03-10 16:31:00,4.66061,4.67004,4.66061,4.66784,5250000.0
2009-03-10 16:32:00,4.66875,4.67234,4.66206,4.66955,8250000.0
2009-03-10 16:33:00,4.67265,4.67762,4.67062,4.6711,5250000.0
2009-03-10 16:34:00,4.6753,4.67881,4.67047,4.67207,10130000.0
2009-03-10 16:35:00,4.67307,4.67437,4.66356,4.67139,5250000.0
2009-03-10 16:36:00,4.67385,4.67385,4.66349,4.66349,5250000.0
2009-03-10 16:37:00,4.66375,4.67125,4.66375,4.66721,7500000.0
2009-03-10 16:38:00,4.67173,4.67204,4.66921,4.66963,5250000.0
2009-03-10 16:39:00,4.66323,4.67386,4.66323,4.67386,5630000.0
2009-03-10 16:40:00,4.67502,4.67517,4.66839,4.67438,6380000.0
2009-03-10 16:41:00,4.67542,4.67574,4.67043,4.67574,7880000.0
2009-03-10 16:42:00,4.67066,4.67484,4.66588,4.67145,7500000.0
2009-03-10 16:43:00,4.67116,4.67399,4.66315,4.67384,7880000.0
2009-03-10 16:44:00,4.6704,4.67359,4.668,4.668,6760000.0
2009-03-10 16:45:00,4.67362,4.67482,4.66312,4.66979,12380000.0
2009-03-10 16:46:00,4.66982,4.67086,4.66835,4.66835,6000000.0
2009-03-10 16:47:00,4.66743,4.67215,4.66743,4.66837,7880000.0
2009-03-10 16:48:00,4.66977,4.6702,4.65938,4.66595,9760000.0
2009-03-10 16:49:00,4.65945,4.66523,4.65489,4.65994,6010000.0
2009-03-10 16:50:00,4.66417,4.66456,4.65899,4.65899,6380000.0
2009-03-10 16:51:00,4.66288,4.66434,4.65922,4.66344,6760000.0
2009-03-10 16:52:00,4.66279,4.66421,4.65819,4.66291,7130000.0
2009-03-10 16:53:00,4.66328,4.6636,4.65873,4.6636,6750000.0
2009-03-10 16:55:00,4.66135,4.66571,4.65977,4.66204,8250000.0
2009-03-10 16:57:00,4.66004,4.6619,4.65618,4.66077,6000000.0
2009-03-10 16:58:00,4.65747,4.66319,4.65747,4.66315,8250000.0
2009-03-10 16:59:00,4.66604,4.66895,4.65141,4.66145,10890000.0
2009-03-10 17:00:00,4.66413,4.66425,4.65257,4.655,12750000.0
2009-03-10 17:01:00,4.66096,4.66594,4.6557,4.66024,14280000.0
2009-03-10 17:02:00,4.66341,4.664,4.65429,4.66058,12770000.0
2009-03-10 17:03:00,4.65973,4.66351,4.65369,4.66274,5640000.0
2009-03-10 17:04:00,4.66048,4.66276,4.6572,4.6621,7140000.0
2009-03-10 17:05:00,4.66116,4.66765,4.66116,4.66765,8630000.0
2009-03-10 17:06:00,4.66873,4.67072,4.66099,4.669,11630000.0
2009-03-10 17:07:00,4.66548,4.66701,4.66135,4.66322,6000000.0
2009-03-10 17:08:00,4.66456,4.66493,4.66074,4.66107,6380000.0
2009-03-10 17:09:00,4.66712,4.66822,4.65837,4.66755,6380000.0
2009-03-10 17:10:00,4.66714,4.66922,4.65979,4.66292,6380000.0
2009-03-10 17:11:00,4.6678,4.66952,4.65825,4.65825,8250000.0
2009-03-10 17:12:00,4.67043,4.67092,4.66608,4.66863,4890000.0
2009-03-10 17:13:00,4.66983,4.67061,4.66087,4.67061,8250000.0
2009-03-10 17:14:00,4.67131,4.67131,4.65921,4.66679,6010000.0
2009-03-10 17:15:00,4.66073,4.667,4.6602,4.66519,11270000.0
2009-03-10 17:16:00,4.66194,4.66787,4.65808,4.65808,5250000.0
2009-03-10 17:17:00,4.66136,4.66774,4.66136,4.66184,6000000.0
2009-03-10 17:18:00,4.66335,4.6681,4.66071,4.66221,6760000.0
2009-03-10 17:19:00,4.66377,4.66832,4.65844,4.66069,12390000.0
2009-03-10 17:20:00,4.66487,4.66972,4.66042,4.66815,6000000.0
2009-03-10 17:21:00,4.66984,4.66989,4.6643,4.66989,7880000.0
2009-03-10 17:22:00,4.66884,4.67192,4.66178,4.6639,5630000.0
2009-03-10 17:23:00,4.6632,4.66832,4.66207,4.66207,4880000.0
2009-03-10 17:24:00,4.66794,4.66941,4.66333,4.66882,5630000.0
2009-03-10 17:25:00,4.66758,4.66854,4.66287,4.66854,6000000.0
2009-03-10 17:26:00,4.66253,4.67005,4.66253,4.66345,5250000.0
2009-03-10 17:27:00,4.66417,4.67321,4.66305,4.66589,6750000.0
2009-03-10 17:28:00,4.66893,4.66992,4.65942,4.66912,7140000.0
2009-03-10 17:29:00,4.66432,4.66909,4.66373,4.66848,5250000.0
2009-03-10 17:30:00,4.66821,4.66961,4.66045,4.66067,8250000.0
2009-03-10 17:31:00,4.66685,4.67039,4.66565,4.67031,6000000.0
2009-03-10 17:32:00,4.66976,4.66976,4.66608,4.66945,5250000.0
2009-03-10 17:33:00,4.6644,4.66862,4.65798,4.66663,6010000.0
2009-03-10 17:34:00,4.66674,4.6701,4.65887,4.66267,7140000.0
2009-03-10 17:35:00,4.66194,4.66957,4.66194,4.66893,7510000.0
2009-03-10 17:36:00,4.66866,4.6707,4.66557,4.66574,6380000.0
2009-03-10 17:37:00,4.66965,4.66975,4.65962,4.66678,7880000.0
2009-03-10 17:38:00,4.67046,4.67097,4.66567,4.66567,5630000.0
2009-03-10 17:39:00,4.66439,4.66845,4.65773,4.66827,8250000.0
2009-03-10 17:40:00,4.66226,4.66766,4.66206,4.66389,6390000.0
2009-03-10 17:41:00,4.66812,4.6682,4.65897,4.65953,6380000.0
2009-03-10 17:42:00,4.66529,4.67366,4.66239,4.6709,7510000.0
2009-03-10 17:43:00,4.67177,4.67232,4.66262,4.67232,7880000.0
2009-03-10 17:44:00,4.6704,4.67188,4.66252,4.67132,12020000.0
2009-03-10 17:45:00,4.66938,4.67416,4.66731,4.67143,9380000.0
2009-03-10 17:46:00,4.66749,4.67607,4.66476,4.66476,13510000.0
2009-03-10 17:47:00,4.6688,4.67336,4.66083,4.67336,6000000.0
2009-03-10 17:48:00,4.67222,4.67387,4.66809,4.67358,5630000.0
2009-03-10 17:49:00,4.67443,4.67479,4.67197,4.67285,4880000.0
2009-03-10 17:50:00,4.67157,4.67417,4.66435,4.66435,7510000.0
2009-03-10 17:51:00,4.67274,4.67274,4.66144,4.66572,5250000.0
2009-03-10 17:52:00,4.66139,4.67138,4.66139,4.66985,5250000.0
2009-03-10 17:53:00,4.67328,4.67328,4.65991,4.66658,7500000.0
2009-03-10 17:54:00,4.67348,4.67465,4.66466,4.67261,6750000.0
2009-03-10 17:55:00,4.66534,4.67525,4.66534,4.67016,4880000.0
2009-03-10 17:56:00,4.67201,4.67384,4.66966,4.67296,6000000.0
2009-03-10 17:57:00,4.67275,4.67282,4.66902,4.67122,5630000.0
2009-03-10 17:58:00,4.67182,4.67182,4.6589,4.6688,5250000.0
2009-03-10 17:59:00,4.66815,4.67066,4.66625,4.66988,4880000.0
2009-03-10 18:00:00,4.6702,4.6702,4.65862,4.66832,7880000.0
2009-03-10 18:01:00,4.66926,4.66926,4.65725,4.65725,6380000.0
2009-03-10 18:02:00,4.6643,4.67014,4.65962,4.66701,7510000.0
2009-03-10 18:03:00,4.66614,4.66614,4.65953,4.66462,8630000.0
2009-03-10 18:04:00,4.6578,4.66529,4.65611,4.65611,6010000.0
2009-03-10 18:05:00,4.66416,4.66645,4.65341,4.66419,9000000.0
2009-03-10 18:06:00,4.6622,4.66594,4.65547,4.66393,9380000.0
2009-03-10 18:07:00,4.66063,4.66205,4.65561,4.65717,8260000.0
2009-03-10 18:08:00,4.65822,4.65822,4.64889,4.65612,4880000.0
2009-03-10 18:09:00,4.65326,4.65973,4.65326,4.65732,4880000.0
2009-03-10 18:10:00,4.65389,4.65873,4.65288,4.65873,6750000.0
2009-03-10 18:11:00,4.65095,4.65972,4.65095,4.65972,6750000.0
2009-03-10 18:12:00,4.65764,4.66155,4.65535,4.65546,5630000.0
2009-03-10 18:13:00,4.66105,4.66251,4.65266,4.65968,5630000.0
2009-03-10 18:14:00,4.6609,4.6609,4.6518,4.65995,5260000.0
2009-03-10 18:15:00,4.66121,4.66121,4.65201,4.65717,8630000.0
2009-03-10 18:16:00,4.65869,4.66156,4.65211,4.65918,7130000.0
2009-03-10 18:17:00,4.65283,4.66089,4.6511,4.65412,19890000.0
2009-03-10 18:18:00,4.65472,4.6577,4.64783,4.64783,7880000.0
2009-03-10 18:19:00,4.65666,4.65677,4.65133,4.65589,4130000.0
2009-03-10 18:20:00,4.65034,4.65571,4.64422,4.65428,7130000.0
2009-03-10 18:21:00,4.6481,4.65523,4.64634,4.65277,5630000.0
2009-03-10 18:22:00,4.65076,4.65374,4.64382,4.65259,7130000.0
2009-03-10 18:24:00,4.65351,4.65351,4.64879,4.65203,5250000.0
2009-03-10 18:25:00,4.65299,4.65325,4.64387,4.65141,5250000.0
2009-03-10 18:26:00,4.65079,4.65472,4.65079,4.65421,4880000.0
2009-03-10 18:27:00,4.65558,4.65696,4.65026,4.65268,12380000.0
2009-03-10 18:28:00,4.64955,4.6601,4.64689,4.65203,16510000.0
2009-03-10 18:29:00,4.65066,4.65529,4.64819,4.64942,10130000.0
2009-03-10 18:30:00,4.65453,4.65899,4.64598,4.6465,11260000.0
2009-03-10 18:31:00,4.65093,4.65545,4.64709,4.65078,4500000.0
2009-03-10 18:32:00,4.65266,4.65536,4.64623,4.64906,3010000.0
2009-03-10 18:33:00,4.6546,4.65667,4.64573,4.64711,6380000.0
2009-03-10 18:34:00,4.65094,4.66106,4.64832,4.65296,19890000.0
2009-03-10 18:35:00,4.64438,4.65371,4.64438,4.64939,7880000.0
2009-03-10 18:36:00,4.65141,4.65594,4.6499,4.65577,5260000.0
2009-03-10 18:37:00,4.65393,4.658,4.65152,4.658,8250000.0
2009-03-10 18:39:00,4.65399,4.65898,4.64931,4.65742,7130000.0
2009-03-10 18:40:00,4.65891,4.66156,4.65045,4.66028,8250000.0
2009-03-10 18:41:00,4.65988,4.66255,4.65228,4.65228,6000000.0
2009-03-10 18:42:00,4.6633,4.66378,4.65252,4.6573,7130000.0
2009-03-10 18:44:00,4.6605,4.6605,4.65124,4.65124,6000000.0
2009-03-10 18:45:00,4.66527,4.66527,4.65532,4.66478,9750000.0
2009-03-10 18:46:00,4.66512,4.66544,4.65956,4.66292,4880000.0
2009-03-10 18:47:00,4.66196,4.66302,4.65653,4.65805,4880000.0
2009-03-10 18:48:00,4.65665,4.66149,4.65648,4.65648,5250000.0
2009-03-10 18:49:00,4.661,4.66193,4.65207,4.66193,6750000.0
2009-03-10 18:50:00,4.65965,4.66184,4.65637,4.66053,7500000.0
2009-03-10 18:51:00,4.66114,4.66305,4.65874,4.65901,6010000.0
2009-03-10 18:52:00,4.66021,4.66021,4.64785,4.64785,5630000.0
2009-03-10 18:53:00,4.64624,4.65805,4.64624,4.65805,7500000.0
2009-03-10 18:54:00,4.64827,4.65698,4.64704,4.65204,6380000.0
2009-03-10 18:55:00,4.65278,4.65785,4.65186,4.65331,6000000.0
2009-03-10 18:56:00,4.65844,4.66119,4.65009,4.65929,7130000.0
2009-03-10 18:57:00,4.66552,4.66553,4.66028,4.66386,8250000.0
2009-03-10 18:58:00,4.66659,4.66659,4.65694,4.65694,6000000.0
2009-03-10 18:59:00,4.66485,4.66677,4.66131,4.66628,7500000.0
2009-03-10 19:00:00,4.66671,4.66671,4.66103,4.66564,6000000.0
2009-03-10 19:01:00,4.66536,4.66567,4.65904,4.66481,6750000.0
2009-03-10 19:02:00,4.65965,4.66479,4.65919,4.6637,7130000.0
2009-03-10 19:03:00,4.65763,4.66541,4.65711,4.66428,6000000.0
2009-03-10 19:04:00,4.6652,4.66607,4.66037,4.66037,4500000.0
2009-03-10 19:05:00,4.66209,4.6668,4.65811,4.66661,4500000.0
2009-03-10 19:06:00,4.66722,4.66722,4.66128,4.66647,7500000.0
2009-03-10 19:10:00,4.66563,4.66717,4.66189,4.66672,5250000.0
2009-03-10 19:11:00,4.6673,4.67057,4.65978,4.66821,6750000.0
2009-03-10 19:12:00,4.66732,4.6676,4.65775,4.66688,9000000.0
2009-03-10 19:13:00,4.66547,4.66727,4.65724,4.66415,10130000.0
2009-03-10 19:14:00,4.66851,4.66851,4.66087,4.66087,7130000.0
2009-03-10 19:15:00,4.66299,4.674,4.65905,4.66516,13880000.0
2009-03-10 19:16:00,4.66737,4.66772,4.65709,4.66772,6380000.0
2009-03-10 19:17:00,4.66721,4.66797,4.66181,4.66795,7880000.0
2009-03-10 19:18:00,4.65663,4.66601,4.65663,4.66519,7500000.0
2009-03-10 19:19:00,4.66361,4.66419,4.65697,4.66419,8250000.0
2009-03-10 19:20:00,4.65868,4.66402,4.65868,4.66291,5250000.0
2009-03-10 19:21:00,4.66577,4.66621,4.65881,4.66569,6000000.0
2009-03-10 19:23:00,4.66559,4.66923,4.66559,4.66798,5250000.0
2009-03-10 19:24:00,4.66893,4.66893,4.66168,4.66804,6000000.0
2009-03-10 19:25:00,4.66579,4.67085,4.66276,4.66515,7500000.0
2009-03-10 19:26:00,4.65944,4.668,4.65944,4.668,6750000.0
2009-03-10 19:27:00,4.66003,4.66881,4.66003,4.66881,3750000.0
2009-03-10 19:28:00,4.66747,4.66852,4.65793,4.66409,6000000.0
2009-03-10 19:30:00,4.66985,4.66985,4.65534,4.65534,10130000.0
2009-03-10 19:31:00,4.66208,4.66208,4.65669,4.65933,4880000.0
2009-03-10 19:32:00,4.65911,4.65911,4.64827,4.65378,6750000.0
2009-03-10 19:33:00,4.65623,4.65846,4.64791,4.65846,6000000.0
2009-03-10 19:34:00,4.65132,4.66097,4.65132,4.65626,7500000.0
2009-03-10 19:35:00,4.6564,4.66199,4.6564,4.66194,3380000.0
2009-03-10 19:36:00,4.65318,4.66123,4.651,4.65944,4880000.0
2009-03-10 19:37:00,4.65676,4.66087,4.65544,4.65608,7880000.0
2009-03-10 19:38:00,4.65895,4.65956,4.65397,4.65794,5630000.0
2009-03-10 19:39:00,4.65524,4.6636,4.65286,4.65686,20630000.0
2009-03-10 19:40:00,4.65347,4.65858,4.65347,4.65397,6000000.0
2009-03-10 19:41:00,4.65909,4.65909,4.64787,4.65495,6000000.0
2009-03-10 19:42:00,4.65386,4.65894,4.65242,4.65894,5250000.0
2009-03-10 19:43:00,4.65886,4.65886,4.65148,4.65509,6390000.0
2009-03-10 19:44:00,4.65402,4.65925,4.65183,4.65876,6750000.0
2009-03-10 19:45:00,4.65406,4.65875,4.65157,4.65834,9750000.0
2009-03-10 19:46:00,4.65783,4.65828,4.6486,4.65289,8250000.0
2009-03-10 19:47:00,4.65465,4.6588,4.64864,4.65722,6750000.0
2009-03-10 19:48:00,4.65588,4.65588,4.64794,4.65446,7500000.0
2009-03-10 19:49:00,4.65482,4.65747,4.64702,4.65744,4880000.0
2009-03-10 19:50:00,4.65282,4.65852,4.65282,4.65611,7130000.0
2009-03-10 19:51:00,4.65667,4.65734,4.64686,4.65331,6000000.0
2009-03-10 19:52:00,4.65749,4.65749,4.64478,4.6544,5250000.0
2009-03-10 19:53:00,4.65231,4.65563,4.64436,4.65397,11250000.0
2009-03-10 19:54:00,4.65371,4.65756,4.64764,4.65756,6750000.0
2009-03-10 19:55:00,4.64826,4.6533,4.64367,4.64949,5250000.0
2009-03-10 19:56:00,4.64646,4.65227,4.64646,4.65164,5630000.0
2009-03-10 19:57:00,4.65232,4.65385,4.6479,4.65113,5250000.0
2009-03-10 19:58:00,4.65252,4.65408,4.64653,4.65408,5250000.0
2009-03-10 19:59:00,4.64906,4.65413,4.64906,4.65382,7500000.0
2009-03-10 20:00:00,4.653,4.65617,4.64667,4.65195,9380000.0
2009-03-10 20:01:00,4.65343,4.65343,4.64768,4.65118,6760000.0
2009-03-10 20:02:00,4.65479,4.6548,4.64999,4.65427,5250000.0
2009-03-10 20:03:00,4.65119,4.6545,4.64997,4.65187,7130000.0
2009-03-10 20:04:00,4.64407,4.65398,4.64407,4.65398,4500000.0
2009-03-10 20:05:00,4.64776,4.65275,4.64776,4.6487,3000000.0
2009-03-10 20:06:00,4.65252,4.65533,4.64995,4.65398,5250000.0
2009-03-10 20:07:00,4.64329,4.65139,4.63894,4.63894,5250000.0
2009-03-10 20:08:00,4.64771,4.65523,4.63961,4.64493,20630000.0
2009-03-10 20:09:00,4.64328,4.6485,4.64041,4.64041,5250000.0
2009-03-10 20:10:00,4.64703,4.64922,4.64073,4.64354,6000000.0
2009-03-10 20:11:00,4.646,4.64888,4.63881,4.64666,7500000.0
2009-03-10 20:12:00,4.64433,4.64985,4.64233,4.64854,6000000.0
2009-03-10 20:13:00,4.64823,4.65145,4.63962,4.64808,7500000.0
2009-03-10 20:14:00,4.64874,4.64909,4.63871,4.63871,5630000.0
2009-03-10 20:15:00,4.64312,4.65476,4.64153,4.64978,21000000.0
2009-03-10 20:16:00,4.64691,4.65146,4.6466,4.64851,4500000.0
2009-03-10 20:17:00,4.64908,4.65794,4.64619,4.65018,20630000.0
2009-03-10 20:18:00,4.65354,4.65433,4.64959,4.64959,4500000.0
2009-03-10 20:19:00,4.64605,4.65593,4.64605,4.65335,7880000.0
2009-03-10 20:20:00,4.65289,4.65368,4.64405,4.65191,7880000.0
2009-03-10 20:21:00,4.64739,4.65148,4.6416,4.65085,8250000.0
2009-03-10 20:22:00,4.64518,4.65457,4.6439,4.64936,19890000.0
2009-03-10 20:23:00,4.65321,4.65321,4.64609,4.65181,5250000.0
2009-03-10 20:26:00,4.65353,4.65353,4.64681,4.65094,5250000.0
2009-03-10 20:27:00,4.65292,4.65292,4.64502,4.64677,7500000.0
2009-03-10 20:28:00,4.65175,4.65403,4.64945,4.65315,6750000.0
2009-03-10 20:30:00,4.65255,4.65427,4.65158,4.65261,5250000.0
2009-03-10 20:31:00,4.65358,4.65712,4.64913,4.65143,5250000.0
2009-03-10 20:32:00,4.64708,4.65326,4.64696,4.64696,5260000.0
2009-03-10 20:33:00,4.65263,4.65426,4.64868,4.65157,9750000.0
2009-03-10 20:35:00,4.65164,4.65262,4.64342,4.6518,5250000.0
2009-03-10 20:36:00,4.64658,4.65162,4.64658,4.6471,5250000.0
2009-03-10 20:37:00,4.64845,4.65591,4.64845,4.65461,3750000.0
2009-03-10 20:39:00,4.64743,4.65723,4.64619,4.65136,21000000.0
2009-03-10 20:40:00,4.65289,4.65289,4.64343,4.64938,6000000.0
2009-03-10 20:41:00,4.65221,4.65221,4.64359,4.64952,3750000.0
2009-03-10 20:42:00,4.64865,4.65637,4.64588,4.653,6750000.0
2009-03-10 20:43:00,4.652,4.652,4.64133,4.64133,7500000.0
2009-03-10 20:45:00,4.64925,4.65676,4.64628,4.65025,21000000.0
2009-03-10 20:46:00,4.64845,4.64845,4.64408,4.64408,2250000.0
2009-03-10 20:47:00,4.65454,4.65668,4.64559,4.64559,6000000.0
2009-03-10 20:49:00,4.64966,4.65434,4.64495,4.64855,5250000.0
2009-03-10 20:52:00,4.64981,4.65671,4.64567,4.65486,4880000.0
2009-03-10 20:53:00,4.65444,4.65444,4.64554,4.65375,4880000.0
2009-03-10 20:55:00,4.65362,4.65362,4.6486,4.64911,6750000.0
2009-03-10 20:56:00,4.65302,4.65302,4.64683,4.65223,6750000.0
2009-03-10 20:57:00,4.65021,4.65542,4.64639,4.65445,5250000.0
2009-03-10 20:58:00,4.65203,4.65283,4.64765,4.64765,2250000.0
2009-03-10 21:00:00,4.65567,4.65617,4.65028,4.65028,7500000.0
2009-03-10 21:06:00,4.64753,4.65358,4.64753,4.64943,6000000.0
2009-03-10 21:07:00,4.64949,4.65263,4.64843,4.64843,3750000.0
2009-03-10 21:08:00,4.64713,4.65592,4.64544,4.6506,20630000.0
2009-03-10 21:10:00,4.65271,4.65271,4.64282,4.64779,3750000.0
2009-03-10 21:11:00,4.64499,4.65107,4.64499,4.64935,4880000.0
2009-03-10 21:15:00,4.65572,4.65572,4.64632,4.65043,5250000.0
2009-03-10 21:18:00,4.6529,4.65355,4.64718,4.65311,4500000.0
2009-03-10 21:26:00,4.64892,4.65412,4.64892,4.65021,4500000.0
2009-03-10 21:27:00,4.65213,4.65213,4.64129,4.64297,4500000.0
2009-03-10 21:30:00,4.65127,4.65437,4.64833,4.65169,3750000.0
2009-03-10 21:31:00,4.64507,4.64507,4.64213,4.64213,1500000.0
2009-03-10 21:32:00,4.63672,4.65307,4.63331,4.65014,21000000.0
2009-03-10 21:33:00,4.6528,4.6558,4.64758,4.65468,8250000.0
2009-03-10 21:38:00,4.65023,4.66206,4.64802,4.65414,21000000.0
2009-03-10 21:41:00,4.65274,4.65355,4.6506,4.6506,2250000.0
2009-03-10 21:42:00,4.64652,4.65401,4.64412,4.64977,21000000.0
2009-03-10 21:44:00,4.65728,4.65904,4.64865,4.65548,6000000.0
2009-03-10 21:45:00,4.6559,4.6559,4.64614,4.64804,4500000.0
2009-03-10 21:46:00,4.6503,4.65867,4.6483,4.65216,21000000.0
2009-03-10 21:57:00,4.6569,4.6569,4.64999,4.65329,6000000.0
2009-03-10 21:58:00,4.64556,4.65348,4.64075,4.64075,5250000.0
2009-03-10 21:59:00,4.63781,4.64803,4.63671,4.63789,18000000.0
2009-03-10 22:00:00,4.64638,4.64654,4.63907,4.64592,5250000.0
2009-03-10 22:02:00,4.64273,4.64938,4.64273,4.64665,5260000.0
2009-03-10 22:04:00,4.64464,4.6455,4.63753,4.63753,5250000.0
2009-03-10 22:05:00,4.6413,4.64363,4.63559,4.63559,5250000.0
2009-03-10 22:06:00,4.64475,4.645,4.63604,4.64129,5250000.0
2009-03-10 22:07:00,4.64518,4.64518,4.6364,4.64337,5250000.0
2009-03-10 22:09:00,4.6422,4.6422,4.641,4.641,1500000.0
2009-03-10 22:10:00,4.64525,4.64525,4.63488,4.63974,5250000.0
2009-03-10 22:11:00,4.64026,4.64942,4.63727,4.6437,21000000.0
2009-03-10 22:12:00,4.64239,4.64546,4.64014,4.64546,7130000.0
2009-03-10 22:13:00,4.6432,4.64723,4.63728,4.64126,7500000.0
2009-03-10 22:15:00,4.64112,4.64861,4.63872,4.64437,21000000.0
2009-03-10 22:16:00,4.64459,4.64459,4.63566,4.63566,2250000.0
2009-03-10 22:18:00,4.64125,4.64663,4.64092,4.64094,7510000.0
2009-03-10 22:19:00,4.64147,4.64147,4.63612,4.63612,1500000.0
2009-03-10 22:22:00,4.64304,4.64737,4.64201,4.64737,3750000.0
2009-03-10 22:24:00,4.6413,4.64666,4.6413,4.64459,4500000.0
2009-03-10 22:26:00,4.6416,4.64665,4.64093,4.64571,4880000.0
2009-03-10 22:27:00,4.63886,4.65041,4.6377,4.64166,21000000.0
2009-03-10 22:28:00,4.64211,4.64211,4.63437,4.64099,4510000.0
2009-03-10 22:29:00,4.63911,4.64051,4.63024,4.63439,17250000.0
2009-03-10 22:30:00,4.63234,4.63703,4.6284,4.63497,8250000.0
2009-03-10 22:31:00,4.63129,4.63564,4.62947,4.6309,7500000.0
2009-03-10 22:32:00,4.63387,4.6346,4.62549,4.63168,5630000.0
2009-03-10 22:35:00,4.6293,4.63414,4.6293,4.63414,2250000.0
2009-03-10 22:38:00,4.62481,4.63644,4.62481,4.629,6000000.0
2009-03-10 22:39:00,4.63175,4.63175,4.61893,4.62147,8250000.0
2009-03-10 22:40:00,4.62254,4.62917,4.61837,4.62465,21000000.0
2009-03-10 22:42:00,4.62556,4.63207,4.62238,4.62578,5260000.0
2009-03-10 22:43:00,4.62412,4.63107,4.62412,4.62436,7500000.0
2009-03-10 22:44:00,4.62283,4.63001,4.62283,4.62577,6010000.0
2009-03-10 22:45:00,4.62702,4.63679,4.62482,4.62868,20630000.0
2009-03-10 22:46:00,4.62888,4.62888,4.62584,4.62584,1500000.0
2009-03-10 22:47:00,4.62596,4.63189,4.62222,4.63161,3750000.0
2009-03-10 22:48:00,4.62847,4.63364,4.62834,4.62834,3750000.0
2009-03-10 22:49:00,4.63328,4.63343,4.62616,4.63193,5250000.0
2009-03-10 22:50:00,4.63403,4.63403,4.62431,4.62431,7130000.0
2009-03-10 22:51:00,4.62776,4.62802,4.6257,4.62588,3000000.0
2009-03-10 22:54:00,4.62959,4.63101,4.62375,4.63049,6000000.0
2009-03-10 22:55:00,4.62417,4.63206,4.62208,4.62756,21000000.0
2009-03-10 22:58:00,4.62138,4.62689,4.61821,4.61821,6750000.0
2009-03-10 22:59:00,4.62683,4.62771,4.61561,4.62585,15380000.0
2009-03-10 23:00:00,4.62651,4.63106,4.62092,4.62661,7130000.0
2009-03-10 23:05:00,4.62484,4.63052,4.62126,4.62936,10510000.0
2009-03-10 23:07:00,4.62642,4.62646,4.62259,4.62609,5250000.0
2009-03-10 23:08:00,4.62141,4.627,4.62141,4.62447,3750000.0
2009-03-10 23:09:00,4.6229,4.62628,4.6153,4.62439,6750000.0
2009-03-10 23:15:00,4.62632,4.62771,4.61643,4.62738,11250000.0
2009-03-10 23:18:00,4.61594,4.62522,4.61594,4.61946,5250000.0
2009-03-10 23:23:00,4.62824,4.63173,4.62119,4.62496,8250000.0
2009-03-10 23:25:00,4.62774,4.62785,4.61845,4.62785,5250000.0
2009-03-10 23:26:00,4.62505,4.6281,4.61803,4.62795,5250000.0
2009-03-10 23:30:00,4.62292,4.63041,4.62052,4.62617,23250000.0
2009-03-10 23:35:00,4.62821,4.62821,4.62266,4.62749,8250000.0
2009-03-10 23:36:00,4.62326,4.6298,4.62126,4.62541,8250000.0
2009-03-10 23:37:00,4.62861,4.62861,4.61924,4.62382,22890000.0
2009-03-10 23:38:00,4.62244,4.62748,4.62203,4.62691,9010000.0
2009-03-10 23:41:00,4.62785,4.62785,4.62064,4.62256,10130000.0
2009-03-10 23:42:00,4.61917,4.62908,4.61749,4.62222,22890000.0
2009-03-10 23:43:00,4.62499,4.62512,4.61561,4.6245,6390000.0
2009-03-10 23:44:00,4.62185,4.62378,4.6142,4.62378,5250000.0
2009-03-10 23:45:00,4.62353,4.62392,4.61359,4.61782,24020000.0
2009-03-10 23:46:00,4.61905,4.62975,4.61905,4.62093,8250000.0
2009-03-10 23:47:00,4.62137,4.62618,4.62059,4.62403,4880000.0
2009-03-10 23:48:00,4.62378,4.63116,4.61763,4.62187,21400000.0
2009-03-10 23:50:00,4.62398,4.62418,4.61963,4.61963,3000000.0
2009-03-10 23:53:00,4.62356,4.62356,4.61464,4.61992,5250000.0
2009-03-10 23:58:00,4.62062,4.62553,4.62013,4.62382,6750000.0
2009-03-10 23:59:00,4.62405,4.62488,4.61813,4.62107,6000000.0
2009-03-11 00:00:00,4.62032,4.62781,4.61792,4.62357,24380000.0
2009-03-11 00:08:00,4.6236,4.62458,4.61942,4.62253,5250000.0
2009-03-11 00:15:00,4.6197,4.63208,4.61943,4.62615,21390000.0
2009-03-11 00:16:00,4.62677,4.62712,4.61724,4.62582,6010000.0
2009-03-11 00:17:00,4.62537,4.62537,4.61593,4.61968,7880000.0
2009-03-11 00:18:00,4.62445,4.62445,4.61907,4.61928,3750000.0
2009-03-11 00:19:00,4.62246,4.62595,4.62148,4.62405,5630000.0
2009-03-11 00:22:00,4.61949,4.62804,4.6172,4.62189,21000000.0
2009-03-11 00:27:00,4.62602,4.62602,4.61651,4.62538,5250000.0
2009-03-11 00:30:00,4.62037,4.63123,4.6189,4.6232,24750000.0
2009-03-11 00:31:00,4.62362,4.6237,4.6153,4.6236,4500000.0
2009-03-11 00:34:00,4.62515,4.62515,4.61505,4.61528,6000000.0
2009-03-11 00:37:00,4.62076,4.62599,4.61548,4.62558,5250000.0
2009-03-11 00:39:00,4.6234,4.62357,4.61505,4.61826,4500000.0
2009-03-11 00:45:00,4.61952,4.62701,4.61712,4.62277,21380000.0
2009-03-11 00:55:00,4.61889,4.62786,4.61754,4.62097,21000000.0
2009-03-11 01:00:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 01:15:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 01:20:00,4.61866,4.62907,4.61788,4.62158,21000000.0
2009-03-11 01:30:00,4.61972,4.62721,4.61732,4.62297,21000000.0
2009-03-11 01:45:00,4.61942,4.62691,4.61702,4.62267,21000000.0
2009-03-11 01:50:00,4.61986,4.62708,4.61759,4.62164,21000000.0
2009-03-11 01:55:00,4.61851,4.61851,4.61564,4.61564,1500000.0
2009-03-11 01:56:00,4.61786,4.62711,4.61551,4.62132,21000000.0
2009-03-11 02:01:00,4.61782,4.62368,4.61455,4.62032,21000000.0
2009-03-11 02:15:00,4.61972,4.62721,4.61732,4.62297,21000000.0
2009-03-11 02:28:00,4.62122,4.62376,4.62051,4.62376,3000000.0
2009-03-11 02:29:00,4.61905,4.62816,4.61702,4.62095,21000000.0
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 03:00:00,4.61962,4.62711,4.61722,4.62287,21000000.0
2009-03-11 03:03:00,4.61876,4.63041,4.6175,4.62206,21000000.0
2009-03-11 03:15:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 03:30:00,4.61992,4.62741,4.61752,4.62317,21000000.0
2009-03-11 03:38:00,4.61879,4.62527,4.61339,4.61897,21000000.0
2009-03-11 03:41:00,4.61635,4.61635,4.61623,4.61623,1500000.0
2009-03-11 03:42:00,4.61503,4.61951,4.61503,4.61951,1500000.0
2009-03-11 03:43:00,4.61302,4.62051,4.61062,4.61627,21000000.0
2009-03-11 03:45:00,4.61692,4.62441,4.61452,4.62017,21000000.0
2009-03-11 03:56:00,4.61536,4.62203,4.61167,4.61704,21000000.0
2009-03-11 03:59:00,4.61628,4.62406,4.61382,4.61822,21000000.0
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 04:45:00,4.61692,4.62441,4.61452,4.62017,21000000.0
2009-03-11 04:46:00,4.62057,4.62057,4.61476,4.61983,6000000.0
2009-03-11 04:49:00,4.61656,4.62315,4.61337,4.61742,21000000.0
2009-03-11 04:50:00,4.61439,4.62293,4.61439,4.61939,5250000.0
2009-03-11 04:51:00,4.62393,4.62771,4.61861,4.62478,6000000.0
2009-03-11 04:52:00,4.62258,4.62258,4.62258,4.62258,750000.0
2009-03-11 05:00:00,4.62002,4.62751,4.61762,4.62327,21000000.0
2009-03-11 05:02:00,4.61669,4.62283,4.61335,4.62012,21000000.0
2009-03-11 05:15:00,4.62022,4.62771,4.61782,4.62347,21000000.0
2009-03-11 05:17:00,4.6174,4.62785,4.6174,4.62307,6750000.0
2009-03-11 05:18:00,4.61806,4.62653,4.61663,4.61974,21000000.0
2009-03-11 05:19:00,4.62294,4.62428,4.61987,4.62044,6000000.0
2009-03-11 05:30:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 05:39:00,4.61929,4.62946,4.61786,4.62109,21000000.0
2009-03-11 05:40:00,4.62081,4.62658,4.61979,4.61979,5250000.0
2009-03-11 05:42:00,4.61975,4.6297,4.61737,4.62316,21000000.0
2009-03-11 05:44:00,4.62409,4.63214,4.62168,4.62797,21000000.0
2009-03-11 05:45:00,4.6215,4.63185,4.6215,4.62288,5250000.0
2009-03-11 05:46:00,4.62875,4.62875,4.62527,4.62685,6000000.0
2009-03-11 05:47:00,4.62374,4.62565,4.62182,4.62565,3000000.0
2009-03-11 05:50:00,4.62103,4.6291,4.61549,4.62332,21000000.0
2009-03-11 05:56:00,4.63136,4.63136,4.62402,4.62402,3750000.0
2009-03-11 05:58:00,4.62465,4.63267,4.62465,4.62898,6000000.0
2009-03-11 05:59:00,4.62222,4.63322,4.62222,4.62597,3750000.0
2009-03-11 06:00:00,4.6292,4.63561,4.6283,4.63103,6000000.0
2009-03-11 06:06:00,4.63235,4.63235,4.6195,4.62229,9750000.0
2009-03-11 06:07:00,4.62933,4.6354,4.62544,4.63212,10500000.0
2009-03-11 06:08:00,4.62719,4.63674,4.62408,4.62917,22890000.0
2009-03-11 06:09:00,4.6284,4.63395,4.62436,4.63005,5250000.0
2009-03-11 06:10:00,4.63091,4.63252,4.62583,4.62583,7880000.0
2009-03-11 06:13:00,4.62877,4.63273,4.62592,4.62592,6750000.0
2009-03-11 06:14:00,4.62815,4.633,4.62595,4.62782,5630000.0
2009-03-11 06:15:00,4.62911,4.63532,4.62442,4.62835,20260000.0
2009-03-11 06:16:00,4.63102,4.63102,4.62506,4.62506,3000000.0
2009-03-11 06:17:00,4.62888,4.62952,4.61993,4.61993,5250000.0
2009-03-11 06:19:00,4.62726,4.62966,4.62056,4.62125,6000000.0
2009-03-11 06:21:00,4.63001,4.63001,4.62418,4.62854,3390000.0
2009-03-11 06:22:00,4.62344,4.62857,4.61912,4.62492,3750000.0
2009-03-11 06:27:00,4.6239,4.63421,4.62203,4.62758,21000000.0
2009-03-11 06:30:00,4.62533,4.63398,4.62373,4.62781,21000000.0
2009-03-11 06:31:00,4.62559,4.62712,4.62559,4.62559,3000000.0
2009-03-11 06:37:00,4.62668,4.63485,4.62316,4.62722,21000000.0
2009-03-11 06:41:00,4.62355,4.63293,4.62355,4.63227,6750000.0
2009-03-11 06:45:00,4.63201,4.63201,4.62442,4.62442,6000000.0
2009-03-11 06:46:00,4.62821,4.6284,4.62382,4.6284,3750000.0
2009-03-11 06:56:00,4.62556,4.62973,4.62104,4.62602,6000000.0
2009-03-11 06:57:00,4.62913,4.62913,4.62395,4.62623,5250000.0
2009-03-11 07:00:00,4.62512,4.63261,4.62272,4.62837,21000000.0
2009-03-11 07:12:00,4.62094,4.62449,4.61907,4.62375,3000000.0
2009-03-11 07:13:00,4.61628,4.61628,4.61628,4.61628,750000.0
2009-03-11 07:14:00,4.62192,4.63066,4.62192,4.62192,3750000.0
2009-03-11 07:30:00,4.62332,4.63081,4.62092,4.62657,21000000.0
2009-03-11 07:38:00,4.62607,4.62869,4.62072,4.62072,8250000.0
2009-03-11 07:39:00,4.6281,4.63001,4.6239,4.6239,3750000.0
2009-03-11 07:44:00,4.62949,4.62949,4.62124,4.62854,4500000.0
2009-03-11 07:45:00,4.62453,4.63362,4.62077,4.62726,22500000.0
2009-03-11 07:58:00,4.62778,4.62778,4.62233,4.62555,3000000.0
2009-03-11 07:59:00,4.62641,4.62641,4.61763,4.61763,5250000.0
2009-03-11 08:00:00,4.62807,4.63023,4.62569,4.62802,12750000.0
2009-03-11 08:05:00,4.62133,4.63103,4.61937,4.62397,20260000.0
2009-03-11 08:06:00,4.62336,4.62868,4.62336,4.62816,5250000.0
2009-03-11 08:07:00,4.62065,4.63082,4.62065,4.62901,3380000.0
2009-03-11 08:08:00,4.62835,4.62835,4.62089,4.62152,6380000.0
2009-03-11 08:13:00,4.62353,4.62826,4.62353,4.62741,3750000.0
2009-03-11 08:14:00,4.62195,4.62854,4.6181,4.6242,21000000.0
2009-03-11 08:15:00,4.62622,4.62622,4.62449,4.62449,1500000.0
2009-03-11 08:19:00,4.62269,4.62965,4.62034,4.62513,21000000.0
2009-03-11 08:22:00,4.62889,4.62917,4.62256,4.6271,6760000.0
2009-03-11 08:23:00,4.6255,4.63447,4.62507,4.62806,19890000.0
2009-03-11 08:24:00,4.62638,4.63029,4.62022,4.62023,7880000.0
2009-03-11 08:25:00,4.63178,4.63223,4.63163,4.63223,2250000.0
2009-03-11 08:26:00,4.62616,4.62868,4.62616,4.62661,2250000.0
2009-03-11 08:27:00,4.62727,4.63102,4.62162,4.62727,5630000.0
2009-03-11 08:28:00,4.63216,4.63216,4.62508,4.62804,7130000.0
2009-03-11 08:29:00,4.6318,4.63347,4.62364,4.62917,12770000.0
2009-03-11 08:30:00,4.62995,4.62995,4.62276,4.62276,4880000.0
2009-03-11 08:31:00,4.62543,4.63259,4.62543,4.6293,6000000.0
2009-03-11 08:32:00,4.62801,4.62801,4.62722,4.62722,1500000.0
2009-03-11 08:33:00,4.62337,4.62767,4.62337,4.62689,3380000.0
2009-03-11 08:37:00,4.6252,4.63112,4.62478,4.62628,6000000.0
2009-03-11 08:38:00,4.63214,4.63402,4.62122,4.62247,8250000.0
2009-03-11 08:40:00,4.62467,4.63167,4.62074,4.62702,21000000.0
2009-03-11 08:43:00,4.63413,4.63413,4.62678,4.62795,4500000.0
2009-03-11 08:44:00,4.63247,4.63452,4.62689,4.62915,7880000.0
2009-03-11 08:45:00,4.6317,4.634,4.62983,4.63243,5630000.0
2009-03-11 08:46:00,4.6298,4.63408,4.62375,4.63408,7510000.0
2009-03-11 08:47:00,4.6355,4.6355,4.629,4.63071,7500000.0
2009-03-11 08:48:00,4.62802,4.63688,4.62559,4.63177,20260000.0
2009-03-11 08:54:00,4.63261,4.63864,4.62912,4.63696,5630000.0
2009-03-11 08:55:00,4.63762,4.63762,4.62739,4.63623,6390000.0
2009-03-11 08:56:00,4.63211,4.63822,4.62983,4.62983,6750000.0
2009-03-11 08:57:00,4.63932,4.63932,4.63025,4.63754,4500000.0
2009-03-11 08:58:00,4.63694,4.63867,4.63549,4.63785,5260000.0
2009-03-11 08:59:00,4.63388,4.64047,4.63346,4.64047,6000000.0
2009-03-11 09:00:00,4.64081,4.64234,4.63129,4.64186,9380000.0
2009-03-11 09:01:00,4.6307,4.64146,4.6307,4.64146,5630000.0
2009-03-11 09:02:00,4.6309,4.64103,4.6309,4.63748,6750000.0
2009-03-11 09:04:00,4.64431,4.64599,4.63811,4.64518,5260000.0
2009-03-11 09:06:00,4.64577,4.64656,4.6387,4.6387,8250000.0
2009-03-11 09:07:00,4.64449,4.64592,4.64113,4.64542,7500000.0
2009-03-11 09:08:00,4.64518,4.64637,4.6414,4.64512,3750000.0
2009-03-11 09:09:00,4.64204,4.6431,4.64028,4.64214,5250000.0
2009-03-11 09:10:00,4.64296,4.64505,4.63425,4.6427,6760000.0
2009-03-11 09:11:00,4.64454,4.64454,4.63337,4.64155,5260000.0
2009-03-11 09:12:00,4.64322,4.64669,4.63836,4.64187,6750000.0
2009-03-11 09:13:00,4.64499,4.64844,4.63983,4.64192,6750000.0
2009-03-11 09:14:00,4.64371,4.65134,4.64117,4.64346,20630000.0
2009-03-11 09:15:00,4.63854,4.64757,4.63854,4.64569,4880000.0
2009-03-11 09:16:00,4.64293,4.64644,4.63894,4.64644,5250000.0
2009-03-11 09:17:00,4.64727,4.64947,4.6447,4.64947,5630000.0
2009-03-11 09:18:00,4.64077,4.64964,4.63861,4.64443,20260000.0
2009-03-11 09:20:00,4.64493,4.65314,4.64375,4.64708,19150000.0
2009-03-11 09:21:00,4.65395,4.6619,4.65111,4.66122,8250000.0
2009-03-11 09:22:00,4.64641,4.65562,4.64641,4.65446,4510000.0
2009-03-11 09:23:00,4.6534,4.65837,4.64778,4.65512,16890000.0
2009-03-11 09:24:00,4.65649,4.66618,4.65649,4.663,10880000.0
2009-03-11 09:25:00,4.65992,4.66371,4.65507,4.65697,5270000.0
2009-03-11 09:26:00,4.65586,4.66455,4.65458,4.66039,12390000.0
2009-03-11 09:27:00,4.6676,4.6676,4.66377,4.66506,5260000.0
2009-03-11 09:28:00,4.66529,4.67374,4.6609,4.66482,9750000.0
2009-03-11 09:29:00,4.66379,4.66379,4.64716,4.65561,7500000.0
2009-03-11 09:30:00,4.65366,4.66022,4.64635,4.65148,12020000.0
2009-03-11 09:31:00,4.65714,4.66157,4.65608,4.65608,6750000.0
2009-03-11 09:32:00,4.66694,4.66694,4.65892,4.66378,5630000.0
2009-03-11 09:33:00,4.6584,4.6687,4.6584,4.65895,5640000.0
2009-03-11 09:34:00,4.66475,4.66657,4.65942,4.66004,8250000.0
2009-03-11 09:35:00,4.65355,4.6638,4.6519,4.6559,12010000.0
2009-03-11 09:36:00,4.65857,4.66537,4.65857,4.66537,6380000.0
2009-03-11 09:38:00,4.66481,4.66676,4.66078,4.6612,6000000.0
2009-03-11 09:39:00,4.66491,4.66677,4.66182,4.66513,5630000.0
2009-03-11 09:40:00,4.66586,4.66586,4.65703,4.65703,6750000.0
2009-03-11 09:41:00,4.66256,4.66297,4.65506,4.6561,8260000.0
2009-03-11 09:42:00,4.65681,4.66281,4.65123,4.66106,4880000.0
2009-03-11 09:43:00,4.66156,4.66156,4.65161,4.65161,8250000.0
2009-03-11 09:44:00,4.66235,4.66242,4.65715,4.66084,9000000.0
2009-03-11 09:45:00,4.66405,4.66405,4.65127,4.6629,12010000.0
2009-03-11 09:46:00,4.66238,4.66238,4.65627,4.66084,5630000.0
2009-03-11 09:47:00,4.65428,4.65956,4.64549,4.65956,7500000.0
2009-03-11 09:48:00,4.65866,4.66001,4.64863,4.64863,4500000.0
2009-03-11 09:49:00,4.65442,4.65469,4.6466,4.65402,7510000.0
2009-03-11 09:50:00,4.64824,4.65332,4.6439,4.6505,18390000.0
2009-03-11 09:51:00,4.65179,4.65273,4.64616,4.65273,6000000.0
2009-03-11 09:52:00,4.65205,4.65322,4.64853,4.64853,10130000.0
2009-03-11 09:53:00,4.64611,4.64841,4.64089,4.64579,8250000.0
2009-03-11 09:54:00,4.64614,4.65153,4.64055,4.64055,7500000.0
2009-03-11 09:55:00,4.64803,4.64855,4.63736,4.63878,9000000.0
2009-03-11 09:56:00,4.6471,4.6471,4.63948,4.64115,8630000.0
2009-03-11 09:57:00,4.64251,4.64691,4.63554,4.63554,7130000.0
2009-03-11 09:58:00,4.64536,4.6481,4.64229,4.64555,8250000.0
2009-03-11 09:59:00,4.6458,4.64704,4.64253,4.64701,6000000.0
2009-03-11 10:00:00,4.64313,4.64805,4.63661,4.64505,15010000.0
2009-03-11 10:01:00,4.63869,4.64605,4.63464,4.64605,8250000.0
2009-03-11 10:02:00,4.63715,4.64659,4.63219,4.63969,20630000.0
2009-03-11 10:03:00,4.6408,4.6408,4.62796,4.63243,4890000.0
2009-03-11 10:04:00,4.63038,4.63617,4.63038,4.63575,4880000.0
2009-03-11 10:05:00,4.62756,4.63644,4.62478,4.62974,19890000.0
2009-03-11 10:06:00,4.63075,4.63308,4.62286,4.63103,5260000.0
2009-03-11 10:07:00,4.63017,4.63017,4.62183,4.62542,5250000.0
2009-03-11 10:08:00,4.6189,4.62844,4.6189,4.62423,7510000.0
2009-03-11 10:09:00,4.62379,4.62379,4.61608,4.61843,4880000.0
2009-03-11 10:10:00,4.61146,4.61873,4.60898,4.61516,7880000.0
2009-03-11 10:11:00,4.61037,4.61265,4.59995,4.60014,8250000.0
2009-03-11 10:12:00,4.59138,4.6003,4.59138,4.59288,5250000.0
2009-03-11 10:13:00,4.59036,4.59756,4.59036,4.59531,4880000.0
2009-03-11 10:14:00,4.59372,4.60051,4.59182,4.59379,6000000.0
2009-03-11 10:15:00,4.59902,4.60274,4.59561,4.60274,8250000.0
2009-03-11 10:16:00,4.60058,4.60383,4.5923,4.60012,6380000.0
2009-03-11 10:17:00,4.60435,4.60711,4.60017,4.60318,7510000.0
2009-03-11 10:18:00,4.60643,4.60643,4.58967,4.59822,6750000.0
2009-03-11 10:19:00,4.59886,4.60042,4.59548,4.59599,6750000.0
2009-03-11 10:20:00,4.58959,4.59787,4.58393,4.59498,20630000.0
2009-03-11 10:21:00,4.59934,4.60497,4.59551,4.59856,6000000.0
2009-03-11 10:22:00,4.59708,4.60178,4.59413,4.59413,7880000.0
2009-03-11 10:23:00,4.5982,4.60095,4.59461,4.60034,7500000.0
2009-03-11 10:24:00,4.59407,4.60166,4.59218,4.59788,20260000.0
2009-03-11 10:25:00,4.59744,4.60712,4.59376,4.60073,7880000.0
2009-03-11 10:26:00,4.60262,4.60528,4.59484,4.60277,7510000.0
2009-03-11 10:27:00,4.60215,4.61091,4.60215,4.61091,6000000.0
2009-03-11 10:28:00,4.60856,4.61182,4.6048,4.61066,5250000.0
2009-03-11 10:29:00,4.61343,4.61589,4.60684,4.60684,7880000.0
2009-03-11 10:30:00,4.61075,4.61709,4.6048,4.6065,18380000.0
2009-03-11 10:31:00,4.61118,4.61172,4.60234,4.60648,4880000.0
2009-03-11 10:32:00,4.59802,4.60787,4.59802,4.6059,5630000.0
2009-03-11 10:33:00,4.6009,4.60947,4.6009,4.60788,8250000.0
2009-03-11 10:34:00,4.59965,4.61465,4.59888,4.60688,19890000.0
2009-03-11 10:35:00,4.60577,4.61377,4.60424,4.61337,5630000.0
2009-03-11 10:36:00,4.61305,4.61305,4.60464,4.60981,7130000.0
2009-03-11 10:37:00,4.61166,4.61227,4.60165,4.61115,8630000.0
2009-03-11 10:38:00,4.60574,4.61704,4.60514,4.61079,20260000.0
2009-03-11 10:39:00,4.61337,4.61337,4.6069,4.61162,6750000.0
2009-03-11 10:40:00,4.60832,4.61428,4.60513,4.60999,7500000.0
2009-03-11 10:41:00,4.60654,4.61563,4.60602,4.6109,5250000.0
2009-03-11 10:42:00,4.60835,4.60848,4.59821,4.59845,7510000.0
2009-03-11 10:43:00,4.60555,4.60754,4.59663,4.60668,6000000.0
2009-03-11 10:44:00,4.60771,4.61568,4.60592,4.61206,6760000.0
2009-03-11 10:45:00,4.60456,4.61036,4.60451,4.60568,7500000.0
2009-03-11 10:46:00,4.60448,4.61033,4.59964,4.60837,7880000.0
2009-03-11 10:47:00,4.60797,4.61647,4.60479,4.60479,6380000.0
2009-03-11 10:48:00,4.61075,4.61085,4.60276,4.60716,4880000.0
2009-03-11 10:49:00,4.60965,4.61111,4.60251,4.61096,4880000.0
2009-03-11 10:50:00,4.60945,4.61448,4.6018,4.61448,7500000.0
2009-03-11 10:51:00,4.61249,4.61866,4.61063,4.61063,6390000.0
2009-03-11 10:52:00,4.61539,4.61613,4.60973,4.61181,7500000.0
2009-03-11 10:53:00,4.61057,4.61593,4.60851,4.60851,6000000.0
2009-03-11 10:54:00,4.61533,4.61533,4.6099,4.61027,5250000.0
2009-03-11 10:55:00,4.61553,4.61568,4.61128,4.61128,7880000.0
2009-03-11 10:56:00,4.61528,4.61618,4.6062,4.61219,6000000.0
2009-03-11 10:57:00,4.61685,4.61824,4.60906,4.61771,5630000.0
2009-03-11 10:58:00,4.61634,4.61856,4.6092,4.61465,7880000.0
2009-03-11 10:59:00,4.60836,4.61796,4.60836,4.61779,6760000.0
2009-03-11 11:00:00,4.61575,4.61926,4.61226,4.61805,10130000.0
2009-03-11 11:01:00,4.61726,4.61827,4.61257,4.61286,6380000.0
2009-03-11 11:02:00,4.61778,4.61778,4.61078,4.61754,4880000.0
2009-03-11 11:03:00,4.61664,4.61816,4.60628,4.61526,10500000.0
2009-03-11 11:04:00,4.61248,4.61407,4.60504,4.60562,6000000.0
2009-03-11 11:05:00,4.60516,4.60945,4.59875,4.59875,8630000.0
2009-03-11 11:06:00,4.60273,4.60975,4.60056,4.60056,4510000.0
2009-03-11 11:07:00,4.60915,4.61115,4.60512,4.60512,7510000.0
2009-03-11 11:08:00,4.60411,4.60794,4.59692,4.60001,5630000.0
2009-03-11 11:09:00,4.60371,4.60651,4.5976,4.5976,6000000.0
2009-03-11 11:10:00,4.60571,4.61061,4.59974,4.60647,6380000.0
2009-03-11 11:11:00,4.6092,4.6095,4.60469,4.60803,4880000.0
2009-03-11 11:12:00,4.60762,4.61115,4.60258,4.60531,9000000.0
2009-03-11 11:13:00,4.60156,4.60701,4.60105,4.60558,9760000.0
2009-03-11 11:14:00,4.60762,4.60762,4.5957,4.5957,5250000.0
2009-03-11 11:15:00,4.60156,4.60663,4.59913,4.60452,9010000.0
2009-03-11 11:16:00,4.60354,4.60515,4.59637,4.60434,7880000.0
2009-03-11 11:17:00,4.60353,4.60534,4.59643,4.60024,7510000.0
2009-03-11 11:18:00,4.59236,4.60214,4.59236,4.59758,8630000.0
2009-03-11 11:19:00,4.59821,4.60462,4.59695,4.60462,5630000.0
2009-03-11 11:20:00,4.59518,4.60468,4.59518,4.6013,6010000.0
2009-03-11 11:21:00,4.59936,4.60387,4.59936,4.60339,6380000.0
2009-03-11 11:22:00,4.60587,4.60807,4.60173,4.60427,6750000.0
2009-03-11 11:23:00,4.6005,4.60802,4.59907,4.59907,9750000.0
2009-03-11 11:24:00,4.60889,4.61094,4.60381,4.60649,13500000.0
2009-03-11 11:25:00,4.60598,4.60687,4.59539,4.60464,7130000.0
2009-03-11 11:26:00,4.60289,4.60587,4.59632,4.60587,6760000.0
2009-03-11 11:27:00,4.59905,4.60611,4.59318,4.60489,7500000.0
2009-03-11 11:28:00,4.60479,4.6072,4.59527,4.60204,6000000.0
2009-03-11 11:29:00,4.60596,4.60596,4.60012,4.60529,5250000.0
2009-03-11 11:30:00,4.60627,4.60627,4.59661,4.6003,11630000.0
2009-03-11 11:31:00,4.59906,4.60034,4.5946,4.59949,6380000.0
2009-03-11 11:32:00,4.59981,4.60039,4.59466,4.60039,5630000.0
2009-03-11 11:33:00,4.5985,4.60125,4.59269,4.59666,5630000.0
2009-03-11 11:34:00,4.59615,4.60084,4.59578,4.59939,6000000.0
2009-03-11 11:35:00,4.59877,4.59929,4.58949,4.59814,7500000.0
2009-03-11 11:36:00,4.59518,4.60137,4.59043,4.59897,11630000.0
2009-03-11 11:37:00,4.59765,4.59988,4.58841,4.59545,10890000.0
2009-03-11 11:38:00,4.59223,4.59621,4.58527,4.59621,9750000.0
2009-03-11 11:39:00,4.59477,4.59573,4.58633,4.58965,9390000.0
2009-03-11 11:40:00,4.59295,4.59732,4.58574,4.59732,7130000.0
2009-03-11 11:41:00,4.59133,4.59677,4.587,4.59167,6000000.0
2009-03-11 11:42:00,4.59662,4.59755,4.58836,4.58836,5250000.0
2009-03-11 11:43:00,4.59721,4.59721,4.58636,4.59216,10510000.0
2009-03-11 11:45:00,4.59823,4.59952,4.59418,4.59719,13880000.0
2009-03-11 11:46:00,4.59185,4.59427,4.58496,4.59427,4510000.0
2009-03-11 11:48:00,4.59621,4.59932,4.59166,4.59928,4880000.0
2009-03-11 11:49:00,4.59916,4.59916,4.59271,4.59486,6010000.0
2009-03-11 11:50:00,4.59839,4.60024,4.59061,4.59419,7500000.0
2009-03-11 11:52:00,4.59402,4.59703,4.58703,4.5902,7500000.0
2009-03-11 11:53:00,4.60024,4.60284,4.59456,4.59585,7880000.0
2009-03-11 11:54:00,4.60189,4.60189,4.5929,4.5929,6000000.0
2009-03-11 11:55:00,4.59972,4.60044,4.59031,4.59623,6760000.0
2009-03-11 11:56:00,4.59935,4.59965,4.59522,4.59932,4880000.0
2009-03-11 11:57:00,4.59632,4.59966,4.59354,4.59799,5630000.0
2009-03-11 11:58:00,4.59401,4.59955,4.59401,4.59501,7880000.0
2009-03-11 11:59:00,4.59703,4.59911,4.59288,4.59695,5250000.0
2009-03-11 12:00:00,4.59553,4.59593,4.58926,4.59232,9380000.0
2009-03-11 12:01:00,4.59404,4.5959,4.58985,4.5959,6750000.0
2009-03-11 12:02:00,4.58688,4.59839,4.58365,4.59475,20630000.0
2009-03-11 12:03:00,4.59301,4.60041,4.59301,4.59432,7880000.0
2009-03-11 12:04:00,4.59651,4.5997,4.5929,4.59926,6750000.0
2009-03-11 12:05:00,4.59199,4.59889,4.59199,4.59889,6000000.0
2009-03-11 12:06:00,4.59401,4.59926,4.59401,4.59911,8260000.0
2009-03-11 12:07:00,4.59211,4.59773,4.5918,4.5918,4510000.0
2009-03-11 12:08:00,4.59772,4.59853,4.5922,4.59621,7510000.0
2009-03-11 12:09:00,4.59754,4.59754,4.5912,4.59508,6760000.0
2009-03-11 12:10:00,4.59104,4.59612,4.58827,4.59108,8260000.0
2009-03-11 12:11:00,4.59073,4.59073,4.58105,4.58609,5260000.0
2009-03-11 12:12:00,4.58462,4.58777,4.58105,4.58771,5630000.0
2009-03-11 12:13:00,4.58314,4.58735,4.58314,4.58647,5250000.0
2009-03-11 12:14:00,4.58509,4.5854,4.58211,4.58251,7130000.0
2009-03-11 12:15:00,4.58132,4.58163,4.57475,4.57626,11260000.0
2009-03-11 12:16:00,4.57417,4.57991,4.57417,4.57513,6750000.0
2009-03-11 12:17:00,4.57959,4.58434,4.57116,4.58395,8250000.0
2009-03-11 12:18:00,4.57397,4.58335,4.57397,4.58335,6750000.0
2009-03-11 12:19:00,4.57815,4.5802,4.57183,4.57928,9760000.0
2009-03-11 12:20:00,4.57939,4.57997,4.56983,4.57997,9000000.0
2009-03-11 12:21:00,4.58168,4.58468,4.58168,4.58178,5250000.0
2009-03-11 12:22:00,4.57415,4.58364,4.57376,4.57402,7510000.0
2009-03-11 12:23:00,4.58429,4.5855,4.57897,4.58427,8630000.0
2009-03-11 12:24:00,4.58502,4.58563,4.57967,4.5843,10130000.0
2009-03-11 12:25:00,4.58122,4.58671,4.58035,4.5821,10510000.0
2009-03-11 12:26:00,4.5806,4.58362,4.57681,4.5821,7500000.0
2009-03-11 12:27:00,4.58318,4.58566,4.57892,4.5845,5260000.0
2009-03-11 12:28:00,4.58454,4.58454,4.57997,4.58262,7500000.0
2009-03-11 12:29:00,4.57666,4.58301,4.57666,4.58301,6000000.0
2009-03-11 12:30:00,4.57502,4.58814,4.57502,4.58174,19130000.0
2009-03-11 12:31:00,4.5839,4.58393,4.57772,4.58321,7880000.0
2009-03-11 12:32:00,4.58317,4.5844,4.57909,4.58167,7130000.0
2009-03-11 12:33:00,4.57145,4.58468,4.57145,4.58318,7500000.0
2009-03-11 12:34:00,4.58297,4.58358,4.57784,4.58153,6010000.0
2009-03-11 12:35:00,4.58249,4.58249,4.57048,4.58064,10130000.0
2009-03-11 12:36:00,4.58433,4.58551,4.57624,4.58383,6750000.0
2009-03-11 12:37:00,4.58129,4.58356,4.57761,4.578,7880000.0
2009-03-11 12:38:00,4.58244,4.58244,4.57187,4.57295,8250000.0
2009-03-11 12:39:00,4.58326,4.58472,4.57676,4.57856,6380000.0
2009-03-11 12:40:00,4.58351,4.58402,4.57841,4.58308,9750000.0
2009-03-11 12:41:00,4.58066,4.58541,4.57708,4.58481,6750000.0
2009-03-11 12:42:00,4.58228,4.58806,4.57908,4.58789,7880000.0
2009-03-11 12:43:00,4.58749,4.59357,4.58063,4.58063,7500000.0
2009-03-11 12:44:00,4.59029,4.59029,4.57995,4.58355,8250000.0
2009-03-11 12:45:00,4.5909,4.59254,4.58201,4.59173,14260000.0
2009-03-11 12:46:00,4.58163,4.59223,4.58163,4.59139,14630000.0
2009-03-11 12:47:00,4.59189,4.59654,4.58365,4.59617,8250000.0
2009-03-11 12:48:00,4.59472,4.59664,4.59087,4.59209,10500000.0
2009-03-11 12:49:00,4.59591,4.59969,4.59338,4.59338,8250000.0
2009-03-11 12:50:00,4.59708,4.59865,4.58877,4.59722,8250000.0
2009-03-11 12:51:00,4.59822,4.59933,4.58888,4.58888,8250000.0
2009-03-11 12:52:00,4.59717,4.59742,4.58532,4.59576,5630000.0
2009-03-11 12:53:00,4.59709,4.6003,4.58862,4.59356,6750000.0
2009-03-11 12:54:00,4.59671,4.59846,4.59301,4.59301,6010000.0
2009-03-11 12:55:00,4.59722,4.59821,4.58739,4.59724,8260000.0
2009-03-11 12:56:00,4.59083,4.59764,4.58742,4.59323,7500000.0
2009-03-11 12:57:00,4.59999,4.59999,4.58983,4.599,7880000.0
2009-03-11 12:58:00,4.59404,4.59922,4.59404,4.59922,6000000.0
2009-03-11 12:59:00,4.59919,4.59919,4.59365,4.59365,7140000.0
2009-03-11 13:00:00,4.59092,4.59978,4.58883,4.59714,12760000.0
2009-03-11 13:01:00,4.60005,4.60763,4.5985,4.60105,7880000.0
2009-03-11 13:02:00,4.59827,4.60113,4.59636,4.59964,6000000.0
2009-03-11 13:03:00,4.59583,4.60217,4.59555,4.60086,7130000.0
2009-03-11 13:04:00,4.60116,4.60259,4.60091,4.60216,6000000.0
2009-03-11 13:05:00,4.60203,4.60216,4.59086,4.60057,5630000.0
2009-03-11 13:06:00,4.60008,4.60138,4.59663,4.59663,5250000.0
2009-03-11 13:07:00,4.5981,4.60342,4.59316,4.59813,8630000.0
2009-03-11 13:08:00,4.59889,4.60051,4.59843,4.59843,4880000.0
2009-03-11 13:09:00,4.59845,4.59845,4.59136,4.5917,6750000.0
2009-03-11 13:10:00,4.59733,4.59914,4.59656,4.59914,6380000.0
2009-03-11 13:11:00,4.59973,4.59973,4.59412,4.59863,4880000.0
2009-03-11 13:12:00,4.59864,4.60067,4.59127,4.59494,7880000.0
2009-03-11 13:13:00,4.5948,4.60189,4.5948,4.59683,6000000.0
2009-03-11 13:14:00,4.59983,4.59983,4.58714,4.59615,5250000.0
2009-03-11 13:15:00,4.59557,4.5973,4.58795,4.59686,7500000.0
2009-03-11 13:16:00,4.5969,4.59696,4.58554,4.59019,5260000.0
2009-03-11 13:17:00,4.58786,4.59268,4.58212,4.59193,7500000.0
2009-03-11 13:18:00,4.5881,4.59233,4.58023,4.59208,7500000.0
2009-03-11 13:19:00,4.58602,4.59261,4.58269,4.58269,6760000.0
2009-03-11 13:20:00,4.5837,4.59082,4.58182,4.59046,6760000.0
2009-03-11 13:21:00,4.58803,4.59355,4.5849,4.5849,7130000.0
2009-03-11 13:22:00,4.59094,4.59235,4.5859,4.58623,7880000.0
2009-03-11 13:24:00,4.59201,4.59201,4.58283,4.5916,7510000.0
2009-03-11 13:25:00,4.59045,4.59279,4.58417,4.59242,7130000.0
2009-03-11 13:26:00,4.59197,4.59274,4.5856,4.5856,6010000.0
2009-03-11 13:27:00,4.59159,4.59331,4.58193,4.59299,7130000.0
2009-03-11 13:28:00,4.59305,4.5943,4.58783,4.5943,7130000.0
2009-03-11 13:29:00,4.59076,4.59605,4.58626,4.59434,9380000.0
2009-03-11 13:30:00,4.59191,4.59652,4.58536,4.5941,13880000.0
2009-03-11 13:31:00,4.58945,4.59448,4.58588,4.58956,6750000.0
2009-03-11 13:32:00,4.58782,4.59467,4.58472,4.59299,6750000.0
2009-03-11 13:33:00,4.58681,4.59181,4.58261,4.59151,6380000.0
2009-03-11 13:34:00,4.5841,4.5896,4.57967,4.5876,10510000.0
2009-03-11 13:35:00,4.58879,4.59033,4.58083,4.59033,9750000.0
2009-03-11 13:36:00,4.58562,4.58809,4.57808,4.5841,10880000.0
2009-03-11 13:37:00,4.58095,4.5882,4.57556,4.5791,12750000.0
2009-03-11 13:38:00,4.57939,4.58779,4.57671,4.58296,9760000.0
2009-03-11 13:39:00,4.5869,4.5869,4.57913,4.58374,10510000.0
2009-03-11 13:40:00,4.57363,4.58332,4.57363,4.58095,7880000.0
2009-03-11 13:41:00,4.5827,4.58606,4.57935,4.58463,6750000.0
2009-03-11 13:42:00,4.58325,4.58719,4.57801,4.57976,7130000.0
2009-03-11 13:43:00,4.58572,4.58647,4.58307,4.58348,8260000.0
2009-03-11 13:44:00,4.58506,4.5896,4.58268,4.58268,9760000.0
2009-03-11 13:45:00,4.58685,4.59051,4.57973,4.58772,12380000.0
2009-03-11 13:46:00,4.58253,4.58737,4.5781,4.58575,8260000.0
2009-03-11 13:47:00,4.58567,4.58631,4.57994,4.58411,7880000.0
2009-03-11 13:48:00,4.57561,4.58611,4.57561,4.58544,5250000.0
2009-03-11 13:49:00,4.58502,4.58951,4.58285,4.58392,6390000.0
2009-03-11 13:50:00,4.5872,4.58976,4.58247,4.58343,9750000.0
2009-03-11 13:51:00,4.58671,4.58763,4.57968,4.587,9380000.0
2009-03-11 13:52:00,4.58126,4.58779,4.58126,4.58178,8250000.0
2009-03-11 13:53:00,4.58402,4.58483,4.57419,4.57894,9380000.0
2009-03-11 13:54:00,4.5804,4.58571,4.57869,4.58571,10130000.0
2009-03-11 13:55:00,4.58411,4.58641,4.5798,4.58592,11250000.0
2009-03-11 13:56:00,4.58649,4.59017,4.58068,4.58068,8630000.0
2009-03-11 13:58:00,4.58768,4.58768,4.5833,4.58343,6000000.0
2009-03-11 13:59:00,4.57909,4.58842,4.57909,4.58813,6750000.0
2009-03-11 14:00:00,4.58718,4.58922,4.57696,4.58518,9380000.0
2009-03-11 14:01:00,4.58479,4.58535,4.57979,4.58414,4510000.0
2009-03-11 14:02:00,4.58478,4.58612,4.57903,4.58189,6750000.0
2009-03-11 14:03:00,4.58554,4.58554,4.57823,4.57823,5250000.0
2009-03-11 14:04:00,4.58066,4.5854,4.57522,4.58031,11630000.0
2009-03-11 14:05:00,4.58622,4.58792,4.58243,4.58731,7130000.0
2009-03-11 14:06:00,4.58566,4.58735,4.57772,4.58735,16510000.0
2009-03-11 14:07:00,4.58321,4.58947,4.57752,4.57752,6750000.0
2009-03-11 14:08:00,4.57972,4.58685,4.5773,4.5827,20630000.0
2009-03-11 14:09:00,4.58011,4.58993,4.57808,4.58876,5630000.0
2009-03-11 14:10:00,4.58973,4.58973,4.58598,4.58824,3750000.0
2009-03-11 14:11:00,4.59047,4.59249,4.58224,4.58561,6390000.0
2009-03-11 14:12:00,4.59016,4.59077,4.58201,4.58995,6000000.0
2009-03-11 14:13:00,4.59325,4.59448,4.5854,4.5854,7880000.0
2009-03-11 14:14:00,4.59475,4.5955,4.58922,4.59093,5630000.0
2009-03-11 14:15:00,4.5957,4.596,4.58855,4.59436,7130000.0
2009-03-11 14:16:00,4.5929,4.59339,4.58672,4.58672,5630000.0
2009-03-11 14:17:00,4.58719,4.59115,4.58196,4.59115,4880000.0
2009-03-11 14:18:00,4.58763,4.59306,4.58208,4.59138,6000000.0
2009-03-11 14:19:00,4.59129,4.5934,4.58769,4.59104,7130000.0
2009-03-11 14:20:00,4.58697,4.59103,4.58579,4.59099,6000000.0
2009-03-11 14:21:00,4.58825,4.58829,4.58242,4.58408,4510000.0
2009-03-11 14:22:00,4.58468,4.58975,4.58297,4.58297,8250000.0
2009-03-11 14:23:00,4.58573,4.59124,4.58573,4.59124,6750000.0
2009-03-11 14:24:00,4.58788,4.59116,4.58522,4.59116,11250000.0
2009-03-11 14:25:00,4.587,4.59188,4.58151,4.59148,9750000.0
2009-03-11 14:26:00,4.58539,4.58969,4.57888,4.58346,8250000.0
2009-03-11 14:27:00,4.58782,4.58782,4.57379,4.58604,9380000.0
2009-03-11 14:28:00,4.5814,4.5856,4.57849,4.57981,6380000.0
2009-03-11 14:29:00,4.58419,4.58419,4.57876,4.57876,5250000.0
2009-03-11 14:30:00,4.58466,4.59044,4.57632,4.57632,9760000.0
2009-03-11 14:31:00,4.58314,4.58512,4.57945,4.58512,4880000.0
2009-03-11 14:33:00,4.58518,4.58646,4.5819,4.5819,4880000.0
2009-03-11 14:34:00,4.58691,4.58834,4.58258,4.58785,11630000.0
2009-03-11 14:35:00,4.58177,4.58831,4.57951,4.58825,6000000.0
2009-03-11 14:36:00,4.58703,4.58855,4.57985,4.586,5630000.0
2009-03-11 14:37:00,4.58655,4.59188,4.58655,4.59179,7130000.0
2009-03-11 14:38:00,4.59008,4.59008,4.58018,4.58694,7510000.0
2009-03-11 14:39:00,4.58237,4.5858,4.57607,4.58307,9010000.0
2009-03-11 14:40:00,4.57904,4.59135,4.57904,4.58733,6380000.0
2009-03-11 14:41:00,4.58495,4.58924,4.57951,4.58793,7890000.0
2009-03-11 14:42:00,4.58316,4.58518,4.57944,4.58518,6000000.0
2009-03-11 14:43:00,4.58449,4.58518,4.57342,4.57488,5280000.0
2009-03-11 14:44:00,4.5834,4.58682,4.58133,4.58682,7130000.0
2009-03-11 14:45:00,4.58576,4.58886,4.58022,4.58629,10130000.0
2009-03-11 14:46:00,4.58062,4.58617,4.58004,4.5809,4510000.0
2009-03-11 14:47:00,4.58549,4.58549,4.57723,4.58385,6750000.0
2009-03-11 14:48:00,4.57945,4.58922,4.57945,4.58214,5630000.0
2009-03-11 14:49:00,4.58169,4.58675,4.57615,4.58675,6000000.0
2009-03-11 14:50:00,4.57996,4.58627,4.57724,4.58533,5630000.0
2009-03-11 14:51:00,4.57853,4.58963,4.57853,4.58567,9380000.0
2009-03-11 14:52:00,4.58151,4.58857,4.57698,4.58278,8250000.0
2009-03-11 14:53:00,4.58261,4.5871,4.57732,4.57977,6760000.0
2009-03-11 14:54:00,4.58017,4.58563,4.57777,4.5855,14250000.0
2009-03-11 14:56:00,4.58558,4.58583,4.57564,4.58583,12010000.0
2009-03-11 14:57:00,4.58123,4.586,4.57652,4.58199,12390000.0
2009-03-11 14:58:00,4.58319,4.58433,4.57619,4.58301,13880000.0
2009-03-11 14:59:00,4.58332,4.58522,4.57889,4.5851,6000000.0
2009-03-11 15:00:00,4.58742,4.58949,4.57673,4.5868,13130000.0
2009-03-11 15:01:00,4.58262,4.5875,4.57735,4.5867,10500000.0
2009-03-11 15:02:00,4.58697,4.58697,4.58003,4.58614,12760000.0
2009-03-11 15:04:00,4.58564,4.58564,4.58238,4.58238,4510000.0
2009-03-11 15:05:00,4.58064,4.58258,4.57391,4.57944,8260000.0
2009-03-11 15:06:00,4.57732,4.58679,4.57732,4.58612,7880000.0
2009-03-11 15:07:00,4.58822,4.58826,4.58064,4.58064,8250000.0
2009-03-11 15:08:00,4.58337,4.58909,4.58164,4.5831,7130000.0
2009-03-11 15:09:00,4.58346,4.58853,4.57904,4.58291,8250000.0
2009-03-11 15:10:00,4.58617,4.58617,4.5764,4.5764,5250000.0
2009-03-11 15:11:00,4.5846,4.5846,4.57195,4.58362,5630000.0
2009-03-11 15:12:00,4.58388,4.5869,4.57782,4.57782,6380000.0
2009-03-11 15:13:00,4.58132,4.58991,4.58132,4.58414,6760000.0
2009-03-11 15:14:00,4.58153,4.58602,4.58153,4.5853,4880000.0
2009-03-11 15:15:00,4.57992,4.59206,4.57992,4.58758,8630000.0
2009-03-11 15:16:00,4.58515,4.58585,4.57653,4.58395,9010000.0
2009-03-11 15:17:00,4.58154,4.58698,4.58154,4.58328,4880000.0
2009-03-11 15:18:00,4.58815,4.59,4.58568,4.58568,6750000.0
2009-03-11 15:19:00,4.58918,4.58918,4.58345,4.58833,6380000.0
2009-03-11 15:20:00,4.5851,4.5879,4.57939,4.58638,7880000.0
2009-03-11 15:21:00,4.58651,4.58651,4.5778,4.5778,5250000.0
2009-03-11 15:22:00,4.58602,4.58602,4.57903,4.58286,5630000.0
2009-03-11 15:23:00,4.5812,4.58366,4.5737,4.58131,7880000.0
2009-03-11 15:24:00,4.58008,4.58622,4.57897,4.58622,6000000.0
2009-03-11 15:25:00,4.58637,4.58637,4.57962,4.58392,6000000.0
2009-03-11 15:26:00,4.58282,4.58385,4.57357,4.5773,8250000.0
2009-03-11 15:27:00,4.5832,4.58558,4.57972,4.58296,8250000.0
2009-03-11 15:28:00,4.57851,4.58544,4.57471,4.58475,7880000.0
2009-03-11 15:29:00,4.58333,4.58696,4.57963,4.58567,11640000.0
2009-03-11 15:30:00,4.58592,4.58592,4.57699,4.58011,7500000.0
2009-03-11 15:31:00,4.58483,4.58688,4.58036,4.58114,8250000.0
2009-03-11 15:32:00,4.58023,4.58592,4.578,4.58486,7500000.0
2009-03-11 15:33:00,4.57785,4.5852,4.57785,4.5852,5250000.0
2009-03-11 15:34:00,4.58564,4.58763,4.58196,4.58291,4880000.0
2009-03-11 15:36:00,4.5887,4.59103,4.5842,4.58698,4880000.0
2009-03-11 15:37:00,4.58273,4.59349,4.58273,4.58844,6380000.0
2009-03-11 15:38:00,4.59014,4.59691,4.59014,4.59491,6380000.0
2009-03-11 15:39:00,4.58945,4.59386,4.58715,4.5925,7500000.0
2009-03-11 15:40:00,4.59361,4.595,4.58337,4.59144,9390000.0
2009-03-11 15:41:00,4.59152,4.59649,4.58943,4.59065,13510000.0
2009-03-11 15:42:00,4.59403,4.59403,4.58097,4.58876,10510000.0
2009-03-11 15:43:00,4.58889,4.59237,4.58798,4.59237,4880000.0
2009-03-11 15:44:00,4.59267,4.59267,4.58118,4.59102,14260000.0
2009-03-11 15:45:00,4.59112,4.59195,4.58022,4.59109,12380000.0
2009-03-11 15:46:00,4.58661,4.59277,4.58479,4.58479,8250000.0
2009-03-11 15:47:00,4.5875,4.59107,4.57909,4.57909,5640000.0
2009-03-11 15:48:00,4.57671,4.58493,4.57422,4.57422,4510000.0
2009-03-11 15:49:00,4.57794,4.58273,4.57281,4.58161,13880000.0
2009-03-11 15:50:00,4.58337,4.58649,4.57458,4.57808,15380000.0
2009-03-11 15:51:00,4.57697,4.58488,4.57697,4.58127,7130000.0
2009-03-11 15:52:00,4.58266,4.58419,4.57757,4.58419,5260000.0
2009-03-11 15:53:00,4.58411,4.58838,4.57922,4.58166,7880000.0
2009-03-11 15:54:00,4.58396,4.58626,4.57479,4.57479,4880000.0
2009-03-11 15:55:00,4.58152,4.58573,4.5746,4.58523,6380000.0
2009-03-11 15:56:00,4.58403,4.587,4.58284,4.587,4880000.0
2009-03-11 15:57:00,4.58539,4.58679,4.58124,4.58484,5630000.0
2009-03-11 15:58:00,4.58607,4.59047,4.57971,4.58452,6760000.0
2009-03-11 15:59:00,4.58551,4.58617,4.57901,4.57901,7130000.0
2009-03-11 16:00:00,4.58837,4.59015,4.58338,4.58386,8630000.0
2009-03-11 16:01:00,4.57462,4.58604,4.57462,4.58161,10880000.0
2009-03-11 16:02:00,4.58491,4.58491,4.57459,4.57764,11640000.0
2009-03-11 16:03:00,4.57818,4.58121,4.57609,4.57653,6380000.0
2009-03-11 16:04:00,4.57555,4.5828,4.57555,4.57751,4510000.0
2009-03-11 16:05:00,4.58285,4.58337,4.57736,4.58172,5250000.0
2009-03-11 16:06:00,4.5821,4.58299,4.57254,4.57759,5630000.0
2009-03-11 16:07:00,4.57805,4.58326,4.57696,4.58213,6010000.0
2009-03-11 16:08:00,4.57896,4.58547,4.57896,4.58454,5250000.0
2009-03-11 16:09:00,4.58208,4.58771,4.57685,4.58681,7130000.0
2009-03-11 16:10:00,4.58077,4.58699,4.58003,4.58276,8630000.0
2009-03-11 16:11:00,4.58577,4.58674,4.57669,4.58499,10880000.0
2009-03-11 16:12:00,4.57632,4.5858,4.57632,4.58573,4880000.0
2009-03-11 16:13:00,4.58567,4.58663,4.57781,4.58166,7880000.0
2009-03-11 16:14:00,4.5814,4.58187,4.57225,4.57374,6000000.0
2009-03-11 16:15:00,4.58611,4.58642,4.57733,4.58642,8640000.0
2009-03-11 16:16:00,4.57876,4.58685,4.57876,4.5789,7500000.0
2009-03-11 16:17:00,4.58433,4.58466,4.58181,4.58466,6000000.0
2009-03-11 16:18:00,4.58444,4.58543,4.58338,4.58441,5250000.0
2009-03-11 16:19:00,4.58416,4.58632,4.58133,4.58571,7130000.0
2009-03-11 16:20:00,4.5835,4.58358,4.57416,4.58032,7500000.0
2009-03-11 16:21:00,4.58074,4.58122,4.57212,4.57212,6010000.0
2009-03-11 16:22:00,4.56838,4.57906,4.56838,4.57747,6000000.0
2009-03-11 16:23:00,4.57534,4.579,4.56593,4.57678,6380000.0
2009-03-11 16:24:00,4.57215,4.57891,4.56773,4.57468,20630000.0
2009-03-11 16:25:00,4.56946,4.57999,4.56873,4.57523,7880000.0
2009-03-11 16:26:00,4.58066,4.58133,4.5759,4.57927,6010000.0
2009-03-11 16:27:00,4.57405,4.58663,4.57338,4.5774,20260000.0
2009-03-11 16:28:00,4.57361,4.5815,4.57361,4.57706,7880000.0
2009-03-11 16:29:00,4.58084,4.58141,4.57544,4.57917,7510000.0
2009-03-11 16:30:00,4.58229,4.58229,4.57105,4.57105,11640000.0
2009-03-11 16:31:00,4.56724,4.57712,4.56724,4.57448,4880000.0
2009-03-11 16:32:00,4.57289,4.57554,4.56555,4.57296,7880000.0
2009-03-11 16:33:00,4.57545,4.5772,4.5702,4.5702,4510000.0
2009-03-11 16:34:00,4.573,4.57848,4.573,4.57428,9750000.0
2009-03-11 16:35:00,4.57525,4.57822,4.56757,4.57488,5250000.0
2009-03-11 16:36:00,4.57805,4.57805,4.56593,4.56593,4510000.0
2009-03-11 16:37:00,4.56598,4.57451,4.56598,4.57256,6760000.0
2009-03-11 16:38:00,4.57732,4.57864,4.57491,4.57571,5250000.0
2009-03-11 16:39:00,4.57206,4.58325,4.57206,4.58076,6000000.0
2009-03-11 16:40:00,4.57763,4.57789,4.5702,4.57542,6010000.0
2009-03-11 16:41:00,4.57483,4.57483,4.56777,4.57237,8250000.0
2009-03-11 16:42:00,4.56617,4.57121,4.56185,4.56716,7880000.0
2009-03-11 16:43:00,4.56776,4.56941,4.5575,4.5681,8250000.0
2009-03-11 16:44:00,4.56521,4.56864,4.56124,4.56124,5640000.0
2009-03-11 16:45:00,4.56599,4.56812,4.55636,4.56521,12010000.0
2009-03-11 16:46:00,4.56636,4.5679,4.56542,4.56723,5260000.0
2009-03-11 16:47:00,4.56389,4.56788,4.56389,4.56764,7880000.0
2009-03-11 16:48:00,4.56864,4.56989,4.56311,4.56867,10500000.0
2009-03-11 16:49:00,4.56527,4.57003,4.55963,4.56475,6750000.0
2009-03-11 16:50:00,4.5691,4.5696,4.56387,4.56387,6010000.0
2009-03-11 16:51:00,4.56994,4.57165,4.5661,4.57165,7130000.0
2009-03-11 16:52:00,4.57066,4.5729,4.56617,4.57093,7500000.0
2009-03-11 16:53:00,4.57185,4.57185,4.56672,4.57155,6750000.0
2009-03-11 16:54:00,4.57167,4.57279,4.5626,4.57279,5630000.0
2009-03-11 16:55:00,4.56845,4.57291,4.56596,4.57216,7140000.0
2009-03-11 16:56:00,4.55996,4.57069,4.55996,4.56834,7880000.0
2009-03-11 16:59:00,4.56984,4.57334,4.56366,4.5695,12000000.0
2009-03-11 17:00:00,4.57259,4.57259,4.55791,4.56099,12750000.0
2009-03-11 17:01:00,4.5677,4.57172,4.56069,4.56651,15020000.0
2009-03-11 17:02:00,4.57055,4.57283,4.56153,4.56789,13510000.0
2009-03-11 17:03:00,4.56902,4.57285,4.56254,4.57162,6380000.0
2009-03-11 17:04:00,4.56892,4.57203,4.56482,4.5698,7880000.0
2009-03-11 17:06:00,4.57257,4.57488,4.56326,4.57368,11260000.0
2009-03-11 17:07:00,4.5703,4.57194,4.56574,4.56883,5630000.0
2009-03-11 17:08:00,4.57162,4.57162,4.5647,4.5647,6010000.0
2009-03-11 17:09:00,4.57213,4.57326,4.5634,4.57177,6380000.0
2009-03-11 17:10:00,4.56867,4.56867,4.55974,4.56425,6380000.0
2009-03-11 17:11:00,4.57083,4.5709,4.55939,4.55939,7880000.0
2009-03-11 17:12:00,4.56563,4.57056,4.56563,4.56985,6000000.0
2009-03-11 17:13:00,4.57176,4.57254,4.56287,4.57254,8250000.0
2009-03-11 17:14:00,4.57241,4.57391,4.56324,4.57227,6750000.0
2009-03-11 17:15:00,4.57005,4.57563,4.57005,4.57369,12380000.0
2009-03-11 17:16:00,4.5694,4.57508,4.56566,4.56566,4880000.0
2009-03-11 17:17:00,4.5693,4.57638,4.5693,4.57044,5260000.0
2009-03-11 17:18:00,4.57076,4.57699,4.56913,4.57158,6760000.0
2009-03-11 17:19:00,4.57262,4.5769,4.56605,4.56966,13140000.0
2009-03-11 17:20:00,4.57495,4.58084,4.56951,4.5806,5260000.0
2009-03-11 17:21:00,4.58104,4.58104,4.57392,4.57953,7510000.0
2009-03-11 17:22:00,4.58082,4.58319,4.57444,4.57879,5630000.0
2009-03-11 17:23:00,4.579,4.58498,4.57765,4.57969,5250000.0
2009-03-11 17:24:00,4.58462,4.58694,4.58173,4.58694,5630000.0
2009-03-11 17:25:00,4.58644,4.58849,4.58219,4.58849,5630000.0
2009-03-11 17:26:00,4.58369,4.59077,4.58369,4.58593,5250000.0
2009-03-11 17:27:00,4.58377,4.59208,4.581,4.58624,6380000.0
2009-03-11 17:28:00,4.58848,4.59048,4.58031,4.58533,7510000.0
2009-03-11 17:29:00,4.57968,4.58408,4.57881,4.58229,4880000.0
2009-03-11 17:30:00,4.58442,4.58589,4.57583,4.57583,8250000.0
2009-03-11 17:31:00,4.57967,4.58538,4.57846,4.58538,5630000.0
2009-03-11 17:32:00,4.58521,4.58521,4.5789,4.58321,5250000.0
2009-03-11 17:33:00,4.5863,4.58735,4.57755,4.58576,6010000.0
2009-03-11 17:34:00,4.58705,4.58884,4.57866,4.58349,8250000.0
2009-03-11 17:35:00,4.58487,4.59042,4.58487,4.58929,7880000.0
2009-03-11 17:36:00,4.5893,4.59108,4.58686,4.58727,6010000.0
2009-03-11 17:37:00,4.59029,4.59337,4.58268,4.59144,7510000.0
2009-03-11 17:38:00,4.59461,4.59784,4.58978,4.59196,6000000.0
2009-03-11 17:39:00,4.59095,4.59548,4.58464,4.59475,8250000.0
2009-03-11 17:40:00,4.59123,4.59689,4.59123,4.5935,7500000.0
2009-03-11 17:41:00,4.59639,4.59639,4.5869,4.5869,6750000.0
2009-03-11 17:42:00,4.59299,4.59725,4.5882,4.59554,8250000.0
2009-03-11 17:43:00,4.59838,4.60253,4.5905,4.59798,7880000.0
2009-03-11 17:44:00,4.59532,4.5972,4.58792,4.59659,12010000.0
2009-03-11 17:45:00,4.59453,4.59861,4.59038,4.59815,9380000.0
2009-03-11 17:46:00,4.59202,4.59914,4.58975,4.58985,13880000.0
2009-03-11 17:47:00,4.59476,4.59779,4.5857,4.59779,6000000.0
2009-03-11 17:48:00,4.59877,4.60129,4.59486,4.60079,6000000.0
2009-03-11 17:49:00,4.60091,4.60109,4.5982,4.59862,4880000.0
2009-03-11 17:50:00,4.59848,4.60047,4.58964,4.58964,7140000.0
2009-03-11 17:51:00,4.60037,4.60185,4.59302,4.59635,4140000.0
2009-03-11 17:52:00,4.59096,4.60068,4.59096,4.60068,5250000.0
2009-03-11 17:53:00,4.60004,4.60108,4.58981,4.59418,7500000.0
2009-03-11 17:54:00,4.59945,4.60024,4.58957,4.59894,6750000.0
2009-03-11 17:55:00,4.58963,4.59855,4.58963,4.59595,4880000.0
2009-03-11 17:56:00,4.59633,4.59905,4.59382,4.59905,6000000.0
2009-03-11 17:57:00,4.59892,4.59936,4.59497,4.59775,5630000.0
2009-03-11 17:58:00,4.60119,4.60426,4.59273,4.60164,4510000.0
2009-03-11 17:59:00,4.59785,4.59974,4.59631,4.59974,5250000.0
2009-03-11 18:00:00,4.60003,4.60195,4.58962,4.60065,7880000.0
2009-03-11 18:01:00,4.60016,4.60016,4.58555,4.58555,6010000.0
2009-03-11 18:02:00,4.59133,4.59379,4.58463,4.59271,7880000.0
2009-03-11 18:03:00,4.59378,4.59456,4.58823,4.59456,8630000.0
2009-03-11 18:04:00,4.59161,4.59867,4.59161,4.59221,6750000.0
2009-03-11 18:05:00,4.59594,4.5969,4.58319,4.5969,8630000.0
2009-03-11 18:06:00,4.59533,4.59856,4.58873,4.59697,9010000.0
2009-03-11 18:07:00,4.59337,4.59647,4.59204,4.59337,7890000.0
2009-03-11 18:08:00,4.59648,4.59673,4.58692,4.59581,5250000.0
2009-03-11 18:09:00,4.59386,4.59825,4.59386,4.59606,4880000.0
2009-03-11 18:11:00,4.58696,4.59728,4.58696,4.5971,6750000.0
2009-03-11 18:12:00,4.59375,4.59966,4.59375,4.5995,5260000.0
2009-03-11 18:13:00,4.60001,4.60026,4.59139,4.59894,6000000.0
2009-03-11 18:14:00,4.59914,4.60061,4.59055,4.60061,5630000.0
2009-03-11 18:15:00,4.60193,4.60193,4.59206,4.59735,8630000.0
2009-03-11 18:16:00,4.59893,4.60154,4.59042,4.59694,6760000.0
2009-03-11 18:17:00,4.59076,4.59754,4.58632,4.59377,19890000.0
2009-03-11 18:18:00,4.59747,4.6021,4.59131,4.59131,8250000.0
2009-03-11 18:19:00,4.5948,4.60077,4.5948,4.59633,7130000.0
2009-03-11 18:20:00,4.59392,4.60038,4.58697,4.60038,6760000.0
2009-03-11 18:21:00,4.59446,4.60035,4.59062,4.59787,5630000.0
2009-03-11 18:22:00,4.59942,4.60223,4.59263,4.60142,6760000.0
2009-03-11 18:23:00,4.60032,4.60062,4.59502,4.59502,4880000.0
2009-03-11 18:24:00,4.59998,4.59998,4.59613,4.59984,5250000.0
2009-03-11 18:25:00,4.60201,4.60306,4.59397,4.60054,5250000.0
2009-03-11 18:26:00,4.59846,4.60335,4.59846,4.602,4510000.0
2009-03-11 18:27:00,4.60286,4.60777,4.60031,4.60411,11640000.0
2009-03-11 18:28:00,4.60054,4.60902,4.59793,4.60406,16140000.0
2009-03-11 18:29:00,4.60359,4.60672,4.60138,4.60298,10130000.0
2009-03-11 18:30:00,4.60302,4.60427,4.59328,4.59339,12000000.0
2009-03-11 18:31:00,4.60256,4.60393,4.59807,4.60133,7130000.0
2009-03-11 18:32:00,4.6004,4.6029,4.59383,4.59744,3380000.0
2009-03-11 18:33:00,4.60529,4.60949,4.59726,4.59726,6750000.0
2009-03-11 18:34:00,4.59911,4.60846,4.59624,4.60188,19890000.0
2009-03-11 18:36:00,4.60149,4.60778,4.60149,4.60547,4150000.0
2009-03-11 18:38:00,4.6038,4.60649,4.59658,4.60649,6000000.0
2009-03-11 18:39:00,4.59995,4.60547,4.59594,4.60418,7130000.0
2009-03-11 18:40:00,4.60567,4.60639,4.59539,4.59539,8250000.0
2009-03-11 18:41:00,4.60447,4.60522,4.59602,4.59602,5630000.0
2009-03-11 18:42:00,4.60756,4.6081,4.59856,4.60431,7500000.0
2009-03-11 18:43:00,4.60877,4.6131,4.60394,4.6114,7880000.0
2009-03-11 18:44:00,4.60732,4.60783,4.59897,4.59897,6000000.0
2009-03-11 18:45:00,4.61089,4.61138,4.60134,4.60939,9750000.0
2009-03-11 18:46:00,4.61045,4.61221,4.60655,4.60921,5250000.0
2009-03-11 18:47:00,4.61067,4.6121,4.60515,4.60685,5250000.0
2009-03-11 18:48:00,4.60966,4.61528,4.60941,4.61064,4880000.0
2009-03-11 18:49:00,4.61431,4.61431,4.60457,4.61362,6750000.0
2009-03-11 18:52:00,4.61424,4.61424,4.60363,4.60363,6000000.0
2009-03-11 18:54:00,4.60692,4.61214,4.60184,4.60842,6750000.0
2009-03-11 18:55:00,4.61132,4.62015,4.61132,4.61432,6000000.0
2009-03-11 18:56:00,4.61813,4.62382,4.61234,4.61719,7130000.0
2009-03-11 18:57:00,4.61552,4.61552,4.61005,4.61371,8250000.0
2009-03-11 18:58:00,4.61556,4.61759,4.60884,4.60884,6000000.0
2009-03-11 18:59:00,4.61376,4.61881,4.61353,4.61822,7880000.0
2009-03-11 19:00:00,4.62099,4.62257,4.61702,4.62257,5630000.0
2009-03-11 19:01:00,4.62317,4.62379,4.61608,4.62328,6010000.0
2009-03-11 19:02:00,4.61658,4.62192,4.61658,4.62094,7500000.0
2009-03-11 19:03:00,4.61905,4.62732,4.6185,4.62538,5630000.0
2009-03-11 19:04:00,4.61777,4.6256,4.61777,4.62367,7510000.0
2009-03-11 19:05:00,4.61731,4.62228,4.61157,4.61786,4500000.0
2009-03-11 19:06:00,4.61897,4.61897,4.61198,4.61846,7880000.0
2009-03-11 19:07:00,4.6127,4.62557,4.6108,4.62093,20640000.0
2009-03-11 19:08:00,4.62134,4.62433,4.61618,4.61618,4880000.0
2009-03-11 19:09:00,4.61448,4.62098,4.6134,4.62098,6000000.0
2009-03-11 19:10:00,4.62127,4.62127,4.61524,4.61524,5250000.0
2009-03-11 19:11:00,4.62075,4.62205,4.61204,4.62191,6750000.0
2009-03-11 19:12:00,4.62154,4.62336,4.61056,4.623,9000000.0
2009-03-11 19:13:00,4.62287,4.62961,4.61838,4.6236,10130000.0
2009-03-11 19:14:00,4.62328,4.6251,4.61979,4.61979,7500000.0
2009-03-11 19:15:00,4.61833,4.62982,4.61833,4.622,13140000.0
2009-03-11 19:16:00,4.6235,4.62406,4.61349,4.62406,6750000.0
2009-03-11 19:17:00,4.62128,4.6262,4.61804,4.6209,8250000.0
2009-03-11 19:18:00,4.60915,4.62253,4.60915,4.62068,7500000.0
2009-03-11 19:19:00,4.61867,4.61867,4.59817,4.60032,8250000.0
2009-03-11 19:20:00,4.59451,4.60264,4.59451,4.60173,4880000.0
2009-03-11 19:21:00,4.60293,4.60911,4.59521,4.60911,5630000.0
2009-03-11 19:22:00,4.59768,4.60686,4.5976,4.60269,7500000.0
2009-03-11 19:23:00,4.60276,4.6088,4.60276,4.60815,5250000.0
2009-03-11 19:24:00,4.61128,4.61128,4.60612,4.61071,6000000.0
2009-03-11 19:25:00,4.60485,4.61294,4.60394,4.61022,7500000.0
2009-03-11 19:26:00,4.60547,4.61533,4.60547,4.61178,6750000.0
2009-03-11 19:28:00,4.60992,4.61185,4.60206,4.60812,6000000.0
2009-03-11 19:29:00,4.59787,4.60701,4.59787,4.60623,5250000.0
2009-03-11 19:30:00,4.60696,4.61069,4.60358,4.60417,10500000.0
2009-03-11 19:31:00,4.60723,4.60811,4.60355,4.60746,5250000.0
2009-03-11 19:32:00,4.6101,4.61075,4.60142,4.60715,6010000.0
2009-03-11 19:33:00,4.60851,4.61035,4.60079,4.60956,5260000.0
2009-03-11 19:34:00,4.60394,4.61696,4.60394,4.61266,7500000.0
2009-03-11 19:35:00,4.61213,4.61788,4.61213,4.61788,2250000.0
2009-03-11 19:36:00,4.60943,4.61557,4.60552,4.61318,5250000.0
2009-03-11 19:37:00,4.60825,4.61182,4.60558,4.60686,8250000.0
2009-03-11 19:38:00,4.61091,4.61122,4.60585,4.60984,6000000.0
2009-03-11 19:39:00,4.60262,4.61011,4.60022,4.60587,20260000.0
2009-03-11 19:40:00,4.60534,4.61077,4.60534,4.60568,6000000.0
2009-03-11 19:41:00,4.60912,4.60912,4.59709,4.60361,6000000.0
2009-03-11 19:42:00,4.60466,4.61135,4.60466,4.60873,4880000.0
2009-03-11 19:43:00,4.60909,4.60909,4.60103,4.60487,6760000.0
2009-03-11 19:44:00,4.60414,4.60941,4.60214,4.6091,6750000.0
2009-03-11 19:45:00,4.60548,4.61108,4.60456,4.61102,9750000.0
2009-03-11 19:46:00,4.60812,4.60812,4.59808,4.60334,7880000.0
2009-03-11 19:47:00,4.60666,4.6113,4.60168,4.60925,6380000.0
2009-03-11 19:48:00,4.60668,4.60908,4.60189,4.60797,6760000.0
2009-03-11 19:49:00,4.60903,4.61105,4.60125,4.61019,4880000.0
2009-03-11 19:50:00,4.60525,4.61304,4.60525,4.60842,6760000.0
2009-03-11 19:52:00,4.60952,4.60959,4.59965,4.60892,4880000.0
2009-03-11 19:53:00,4.60852,4.61222,4.60128,4.61028,10510000.0
2009-03-11 19:54:00,4.60862,4.61016,4.59882,4.61016,6380000.0
2009-03-11 19:57:00,4.6098,4.61146,4.60571,4.60892,4880000.0
2009-03-11 20:00:00,4.60852,4.60967,4.59822,4.60658,9750000.0
2009-03-11 20:01:00,4.60738,4.60868,4.60266,4.60579,7500000.0
2009-03-11 20:02:00,4.60785,4.60785,4.60303,4.60714,5250000.0
2009-03-11 20:04:00,4.60532,4.61074,4.6008,4.6105,6380000.0
2009-03-11 20:05:00,4.60547,4.6106,4.60103,4.6053,6750000.0
2009-03-11 20:06:00,4.61081,4.61699,4.60802,4.61699,5250000.0
2009-03-11 20:07:00,4.60556,4.61455,4.60556,4.60579,5250000.0
2009-03-11 20:08:00,4.60903,4.61896,4.60675,4.61227,19890000.0
2009-03-11 20:09:00,4.61333,4.62061,4.61333,4.61386,4880000.0
2009-03-11 20:10:00,4.62009,4.62164,4.61308,4.61529,6000000.0
2009-03-11 20:11:00,4.61736,4.61981,4.61028,4.61794,7130000.0
2009-03-11 20:13:00,4.62032,4.62069,4.61098,4.61837,7500000.0
2009-03-11 20:14:00,4.61893,4.61893,4.6064,4.60864,6000000.0
2009-03-11 20:15:00,4.61502,4.62359,4.61182,4.6177,21000000.0
2009-03-11 20:16:00,4.6156,4.62045,4.61421,4.62045,5250000.0
2009-03-11 20:18:00,4.61984,4.62067,4.61696,4.61696,4500000.0
2009-03-11 20:19:00,4.61855,4.62245,4.61311,4.6216,8250000.0
2009-03-11 20:20:00,4.62268,4.62268,4.61274,4.61952,7880000.0
2009-03-11 20:25:00,4.62133,4.62181,4.61572,4.62181,6000000.0
2009-03-11 20:26:00,4.62149,4.62149,4.61683,4.62013,5250000.0
2009-03-11 20:27:00,4.62153,4.62153,4.61478,4.6153,7500000.0
2009-03-11 20:28:00,4.62061,4.62323,4.61829,4.62291,6750000.0
2009-03-11 20:29:00,4.61755,4.62214,4.61451,4.61488,6750000.0
2009-03-11 20:30:00,4.62233,4.62462,4.62159,4.62276,5250000.0
2009-03-11 20:32:00,4.61889,4.62074,4.61889,4.62074,1500000.0
2009-03-11 20:34:00,4.61651,4.62434,4.61405,4.61827,21000000.0
2009-03-11 20:38:00,4.61448,4.62368,4.61447,4.61822,6750000.0
2009-03-11 20:43:00,4.62039,4.62039,4.60974,4.60974,7500000.0
2009-03-11 20:44:00,4.61884,4.62418,4.61762,4.62185,5630000.0
2009-03-11 20:45:00,4.6168,4.6258,4.61481,4.61918,21000000.0
2009-03-11 20:46:00,4.61779,4.62255,4.61467,4.62216,5250000.0
2009-03-11 20:47:00,4.62109,4.62109,4.61188,4.61188,6000000.0
2009-03-11 20:48:00,4.61657,4.62461,4.61431,4.61823,21000000.0
2009-03-11 20:49:00,4.61766,4.62132,4.61198,4.61654,5250000.0
2009-03-11 20:51:00,4.61707,4.61947,4.61179,4.6145,7500000.0
2009-03-11 20:53:00,4.62254,4.62254,4.61312,4.62175,5250000.0
2009-03-11 20:54:00,4.62166,4.62266,4.61407,4.62223,5630000.0
2009-03-11 20:55:00,4.62262,4.62262,4.61614,4.61642,6750000.0
2009-03-11 20:56:00,4.62001,4.62017,4.61397,4.61923,6750000.0
2009-03-11 20:57:00,4.61743,4.62283,4.61312,4.62121,5250000.0
2009-03-11 21:00:00,4.62217,4.62267,4.61678,4.61678,7130000.0
2009-03-11 21:01:00,4.62011,4.62011,4.60895,4.6144,9000000.0
2009-03-11 21:09:00,4.61971,4.62102,4.61551,4.61991,5250000.0
2009-03-11 21:15:00,4.62033,4.62033,4.60767,4.60987,4510000.0
2009-03-11 21:16:00,4.60943,4.61568,4.60461,4.60898,21000000.0
2009-03-11 21:17:00,4.61322,4.61352,4.60753,4.60784,7500000.0
2009-03-11 21:18:00,4.61007,4.61082,4.60443,4.61022,4500000.0
2009-03-11 21:19:00,4.60533,4.61434,4.60337,4.60807,21000000.0
2009-03-11 21:20:00,4.61067,4.61083,4.6016,4.61083,4500000.0
2009-03-11 21:21:00,4.60463,4.61584,4.60339,4.60868,20630000.0
2009-03-11 21:22:00,4.60137,4.6131,4.60137,4.60927,7880000.0
2009-03-11 21:23:00,4.60157,4.6062,4.59767,4.6062,4500000.0
2009-03-11 21:24:00,4.60645,4.60783,4.60037,4.60037,5260000.0
2009-03-11 21:25:00,4.60971,4.61007,4.60679,4.60909,6000000.0
2009-03-11 21:26:00,4.60453,4.60938,4.60453,4.60627,4500000.0
2009-03-11 21:27:00,4.60872,4.61146,4.6011,4.6011,6750000.0
2009-03-11 21:28:00,4.60068,4.61016,4.60068,4.60545,7130000.0
2009-03-11 21:29:00,4.60034,4.60643,4.59648,4.60368,20630000.0
2009-03-11 21:30:00,4.60575,4.60821,4.60227,4.60556,3750000.0
2009-03-11 21:31:00,4.60283,4.60283,4.60283,4.60283,750000.0
2009-03-11 21:32:00,4.5969,4.60514,4.59436,4.59946,21000000.0
2009-03-11 21:33:00,4.59881,4.60144,4.5934,4.60109,8250000.0
2009-03-11 21:34:00,4.59766,4.60202,4.59344,4.60202,6380000.0
2009-03-11 21:35:00,4.5961,4.60647,4.59421,4.59853,20630000.0
2009-03-11 21:36:00,4.60104,4.60316,4.59244,4.5974,8250000.0
2009-03-11 21:37:00,4.59186,4.6006,4.59186,4.59953,2250000.0
2009-03-11 21:38:00,4.59417,4.60117,4.59417,4.59959,3000000.0
2009-03-11 21:40:00,4.59651,4.59889,4.59296,4.59527,5250000.0
2009-03-11 21:43:00,4.59879,4.59879,4.59091,4.59314,6000000.0
2009-03-11 21:44:00,4.59914,4.59914,4.58917,4.5963,6000000.0
2009-03-11 21:45:00,4.60028,4.60028,4.59152,4.59392,4500000.0
2009-03-11 21:46:00,4.59092,4.59808,4.58813,4.59414,21000000.0
2009-03-11 21:47:00,4.59447,4.59849,4.59152,4.59373,6000000.0
2009-03-11 21:48:00,4.59052,4.59801,4.58812,4.58812,6750000.0
2009-03-11 21:49:00,4.60063,4.60201,4.59377,4.60201,3750000.0
2009-03-11 21:50:00,4.60234,4.60296,4.59302,4.59833,7500000.0
2009-03-11 21:51:00,4.59565,4.60602,4.59442,4.59795,21000000.0
2009-03-11 21:52:00,4.60306,4.6053,4.59515,4.59515,8250000.0
2009-03-11 21:53:00,4.59322,4.60311,4.59322,4.60119,4500000.0
2009-03-11 21:54:00,4.60185,4.60185,4.59297,4.59582,7500000.0
2009-03-11 21:55:00,4.60284,4.60284,4.59339,4.60003,8250000.0
2009-03-11 21:56:00,4.60096,4.60114,4.58928,4.59456,20630000.0
2009-03-11 21:57:00,4.59982,4.59982,4.59609,4.59744,5250000.0
2009-03-11 21:58:00,4.59033,4.59706,4.58873,4.58997,5250000.0
2009-03-11 21:59:00,4.59075,4.60421,4.59009,4.59009,17630000.0
2009-03-11 22:00:00,4.60046,4.60085,4.59453,4.59995,5250000.0
2009-03-11 22:01:00,4.59517,4.59927,4.59129,4.59524,4500000.0
2009-03-11 22:03:00,4.59518,4.60304,4.59282,4.59757,21000000.0
2009-03-11 22:04:00,4.5989,4.59985,4.59071,4.59071,5250000.0
2009-03-11 22:06:00,4.59974,4.59974,4.58978,4.59554,5250000.0
2009-03-11 22:07:00,4.5973,4.5973,4.58889,4.59596,5250000.0
2009-03-11 22:08:00,4.59549,4.59685,4.58852,4.58852,3000000.0
2009-03-11 22:10:00,4.60229,4.60229,4.59282,4.59715,4880000.0
2009-03-11 22:11:00,4.59588,4.6035,4.59404,4.59952,20630000.0
2009-03-11 22:12:00,4.59929,4.60262,4.59754,4.60262,7130000.0
2009-03-11 22:14:00,4.60975,4.60975,4.59505,4.5999,6000000.0
2009-03-11 22:15:00,4.5987,4.60796,4.59659,4.60153,21000000.0
2009-03-11 22:16:00,4.59388,4.60273,4.59264,4.59264,4500000.0
2009-03-11 22:20:00,4.59753,4.60743,4.59459,4.59971,21000000.0
2009-03-11 22:27:00,4.59582,4.60488,4.59448,4.59944,20630000.0
2009-03-11 22:30:00,4.60272,4.60453,4.59758,4.60241,8250000.0
2009-03-11 22:41:00,4.5978,4.59898,4.59307,4.59712,3000000.0
2009-03-11 22:45:00,4.59772,4.60521,4.59532,4.60097,20260000.0
2009-03-11 22:47:00,4.60705,4.61252,4.60121,4.60647,3750000.0
2009-03-11 22:48:00,4.60081,4.60725,4.60081,4.6071,7500000.0
2009-03-11 22:49:00,4.60767,4.61041,4.60357,4.60958,5250000.0
2009-03-11 22:50:00,4.60907,4.60972,4.60423,4.60423,7500000.0
2009-03-11 22:51:00,4.6067,4.60908,4.60506,4.60518,4500000.0
2009-03-11 22:52:00,4.60885,4.60885,4.6021,4.60767,3750000.0
2009-03-11 22:55:00,4.60311,4.61166,4.6012,4.60545,21000000.0
2009-03-11 22:56:00,4.60807,4.6087,4.60807,4.6087,1500000.0
2009-03-11 22:57:00,4.60683,4.60934,4.60683,4.60934,1500000.0
2009-03-11 23:00:00,4.60646,4.61057,4.60182,4.60872,7500000.0
2009-03-11 23:04:00,4.598,4.60184,4.59368,4.59952,3750000.0
2009-03-11 23:08:00,4.60285,4.60833,4.60285,4.60654,3750000.0
2009-03-11 23:10:00,4.60463,4.60475,4.60114,4.60114,3000000.0
2009-03-11 23:11:00,4.60101,4.60958,4.60101,4.60958,3750000.0
2009-03-11 23:14:00,4.60958,4.60958,4.60283,4.60283,6000000.0
2009-03-11 23:15:00,4.61462,4.61601,4.60473,4.61568,10880000.0
2009-03-11 23:19:00,4.609,4.60936,4.60468,4.606,5250000.0
2009-03-11 23:30:00,4.59902,4.60651,4.59662,4.60227,23250000.0
2009-03-11 23:40:00,4.6029,4.61292,4.6029,4.60992,4500000.0
2009-03-11 23:44:00,4.59538,4.59547,4.58602,4.59547,3750000.0
2009-03-11 23:45:00,4.59316,4.59605,4.58533,4.58981,24020000.0
2009-03-11 23:48:00,4.59405,4.59524,4.58503,4.59123,22880000.0
2009-03-11 23:49:00,4.59521,4.59521,4.59034,4.59034,1500000.0
2009-03-11 23:54:00,4.59519,4.59519,4.59059,4.59426,2250000.0
2009-03-11 23:56:00,4.59456,4.59456,4.58398,4.59038,5260000.0
2009-03-11 23:57:00,4.59167,4.59545,4.58602,4.58602,4130000.0
2009-03-11 23:59:00,4.59601,4.59709,4.59015,4.59291,6000000.0
2009-03-12 00:00:00,4.59032,4.59781,4.58792,4.59357,24750000.0
2009-03-12 00:08:00,4.59432,4.59527,4.59043,4.59359,5250000.0
2009-03-12 00:09:00,4.58799,4.59291,4.57791,4.57791,21390000.0
2009-03-12 00:14:00,4.56937,4.56937,4.56704,4.56704,1500000.0
2009-03-12 00:15:00,4.56356,4.5704,4.56132,4.56859,22500000.0
2009-03-12 00:17:00,4.5744,4.5744,4.56352,4.56908,8250000.0
2009-03-12 00:18:00,4.57849,4.57849,4.57302,4.57331,3380000.0
2009-03-12 00:19:00,4.56956,4.57533,4.56819,4.57533,5630000.0
2009-03-12 00:20:00,4.57863,4.57955,4.57189,4.57638,7500000.0
2009-03-12 00:27:00,4.58181,4.58181,4.57214,4.58069,5250000.0
2009-03-12 00:30:00,4.57532,4.58281,4.57292,4.57968,24750000.0
2009-03-12 00:39:00,4.57955,4.58037,4.5716,4.57464,4500000.0
2009-03-12 00:40:00,4.57231,4.5782,4.56862,4.57555,25500000.0
2009-03-12 00:45:00,4.57572,4.58321,4.57332,4.57897,21380000.0
2009-03-12 00:46:00,4.58088,4.5811,4.57113,4.58034,6000000.0
2009-03-12 00:50:00,4.57325,4.58343,4.57149,4.57773,21000000.0
2009-03-12 00:51:00,4.57959,4.58006,4.57549,4.57549,2250000.0
2009-03-12 01:00:00,4.57552,4.58301,4.57312,4.57877,21000000.0
2009-03-12 01:11:00,4.57434,4.58194,4.57245,4.57647,21000000.0
2009-03-12 01:12:00,4.57634,4.57973,4.57237,4.57973,3000000.0
2009-03-12 01:15:00,4.57542,4.58291,4.57302,4.57867,21000000.0
2009-03-12 01:18:00,4.58197,4.59094,4.57953,4.58405,21000000.0
2009-03-12 01:20:00,4.58869,4.59893,4.58717,4.59343,21000000.0
2009-03-12 01:29:00,4.60762,4.61511,4.60522,4.61087,21000000.0
2009-03-12 01:44:00,4.61343,4.61521,4.60532,4.61097,21000000.0
2009-03-12 01:49:00,4.60969,4.6185,4.60776,4.61299,21000000.0
2009-03-12 02:15:00,4.60792,4.61541,4.60552,4.61117,21000000.0
2009-03-12 02:17:00,4.60978,4.61862,4.60733,4.61338,21000000.0
2009-03-12 02:18:00,4.61204,4.61204,4.60896,4.60896,1500000.0
2009-03-12 02:30:00,4.60762,4.61511,4.60522,4.61087,21000000.0
2009-03-12 02:34:00,4.60912,4.61759,4.6072,4.61203,21000000.0
2009-03-12 02:45:00,4.61638,4.61638,4.61168,4.61168,1500000.0
2009-03-12 02:58:00,4.60911,4.61814,4.60685,4.61247,21000000.0
2009-03-12 03:00:00,4.61042,4.61791,4.60802,4.61367,21000000.0
2009-03-12 03:15:00,4.60758,4.61986,4.60345,4.61161,21000000.0
2009-03-12 03:19:00,4.60815,4.61777,4.60653,4.61159,21000000.0
2009-03-12 03:26:00,4.61006,4.61918,4.60773,4.61207,21000000.0
2009-03-12 03:30:00,4.60812,4.61561,4.60572,4.61137,21000000.0
2009-03-12 03:36:00,4.60164,4.61084,4.60074,4.60459,21000000.0
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 04:15:00,4.60302,4.61051,4.60062,4.60627,21000000.0
2009-03-12 04:17:00,4.60091,4.60173,4.59673,4.59735,5250000.0
2009-03-12 04:18:00,4.59478,4.59948,4.59478,4.59948,3000000.0
2009-03-12 04:19:00,4.59189,4.60244,4.58976,4.59555,21000000.0
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 05:15:00,4.59292,4.60041,4.59052,4.59617,21000000.0
2009-03-12 05:20:00,4.59092,4.60233,4.58972,4.59421,21000000.0
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 06:45:00,4.59829,4.59829,4.59438,4.59829,2250000.0
2009-03-12 06:55:00,4.59632,4.59632,4.59019,4.59324,6000000.0
2009-03-12 07:00:00,4.59312,4.60061,4.59072,4.59637,21000000.0
2009-03-12 07:14:00,4.59926,4.59926,4.59484,4.59484,1500000.0
2009-03-12 07:30:00,4.59262,4.60011,4.59022,4.59587,21000000.0
2009-03-12 07:45:00,4.59282,4.60031,4.59042,4.59607,22500000.0
2009-03-12 07:58:00,4.59791,4.60285,4.59791,4.59952,8250000.0
2009-03-12 07:59:00,4.60446,4.60449,4.59652,4.59652,5250000.0
2009-03-12 08:00:00,4.61149,4.61149,4.60175,4.6049,12380000.0
2009-03-12 08:01:00,4.60105,4.60759,4.60082,4.60136,6750000.0
2009-03-12 08:10:00,4.60216,4.60608,4.59896,4.60544,8250000.0
2009-03-12 08:13:00,4.60107,4.60593,4.60107,4.60456,3750000.0
2009-03-12 08:15:00,4.60442,4.61191,4.60202,4.60767,21000000.0
2009-03-12 08:19:00,4.59963,4.60801,4.59782,4.60197,21000000.0
2009-03-12 08:30:00,4.60493,4.60493,4.59878,4.59878,4510000.0
2009-03-12 08:31:00,4.6052,4.60547,4.59999,4.60475,4520000.0
2009-03-12 08:38:00,4.60459,4.60699,4.59659,4.59664,8250000.0
2009-03-12 08:42:00,4.60498,4.60498,4.59873,4.60204,6000000.0
2009-03-12 08:43:00,4.60577,4.60577,4.60015,4.60171,4500000.0
2009-03-12 08:44:00,4.60603,4.60603,4.59903,4.60127,8250000.0
2009-03-12 08:45:00,4.60316,4.60488,4.59999,4.6025,5630000.0
2009-03-12 08:46:00,4.60129,4.6065,4.59853,4.60551,7880000.0
2009-03-12 08:49:00,4.60482,4.60533,4.59974,4.59974,3750000.0
2009-03-12 08:51:00,4.59846,4.60875,4.59562,4.60066,19890000.0
2009-03-12 08:53:00,4.6023,4.6023,4.59313,4.59457,6750000.0
2009-03-12 08:54:00,4.59875,4.60518,4.59502,4.60264,5630000.0
2009-03-12 08:55:00,4.60671,4.60671,4.59669,4.60497,7130000.0
2009-03-12 08:56:00,4.60093,4.60859,4.60028,4.60028,6010000.0
2009-03-12 08:57:00,4.6108,4.6108,4.60143,4.61006,4130000.0
2009-03-12 08:58:00,4.60653,4.60966,4.60517,4.60933,6000000.0
2009-03-12 08:59:00,4.60746,4.61285,4.60746,4.61152,6000000.0
2009-03-12 09:00:00,4.60997,4.61221,4.60272,4.61146,9380000.0
2009-03-12 09:01:00,4.60335,4.61522,4.60335,4.61186,6000000.0
2009-03-12 09:02:00,4.59966,4.61,4.59966,4.60539,6750000.0
2009-03-12 09:03:00,4.60083,4.60919,4.59912,4.60847,5260000.0
2009-03-12 09:04:00,4.61073,4.61261,4.60495,4.61088,6000000.0
2009-03-12 09:05:00,4.61024,4.61024,4.60435,4.60435,5250000.0
2009-03-12 09:06:00,4.60852,4.60918,4.60152,4.60152,7510000.0
2009-03-12 09:08:00,4.60993,4.61102,4.60553,4.61025,3750000.0
2009-03-12 09:09:00,4.60901,4.61055,4.60746,4.60958,5250000.0
2009-03-12 09:10:00,4.61099,4.61293,4.60281,4.61231,7130000.0
2009-03-12 09:11:00,4.61266,4.61266,4.60229,4.61159,6000000.0
2009-03-12 09:12:00,4.61192,4.61246,4.60582,4.61246,6380000.0
2009-03-12 09:13:00,4.61153,4.61352,4.60325,4.60987,6380000.0
2009-03-12 09:15:00,4.60672,4.61692,4.60672,4.61284,5250000.0
2009-03-12 09:16:00,4.60708,4.61135,4.60273,4.60977,5250000.0
2009-03-12 09:17:00,4.6096,4.60987,4.60549,4.60987,6000000.0
2009-03-12 09:19:00,4.59912,4.60848,4.59912,4.60323,6750000.0
2009-03-12 09:20:00,4.60323,4.61756,4.60307,4.60729,20260000.0
2009-03-12 09:21:00,4.61232,4.61366,4.59985,4.61366,7880000.0
2009-03-12 09:22:00,4.60727,4.6145,4.60727,4.61415,5250000.0
2009-03-12 09:23:00,4.61458,4.61655,4.60636,4.61067,16890000.0
2009-03-12 09:24:00,4.61237,4.61789,4.6083,4.61438,10140000.0
2009-03-12 09:26:00,4.60872,4.61558,4.60552,4.60971,12390000.0
2009-03-12 09:27:00,4.61399,4.61399,4.60936,4.60954,6000000.0
2009-03-12 09:28:00,4.61101,4.61512,4.60317,4.61285,9010000.0
2009-03-12 09:29:00,4.61587,4.61587,4.60517,4.61349,7500000.0
2009-03-12 09:30:00,4.61144,4.61613,4.6011,4.60375,13500000.0
2009-03-12 09:31:00,4.61168,4.61427,4.60754,4.60754,6750000.0
2009-03-12 09:32:00,4.61244,4.61442,4.60617,4.61318,5630000.0
2009-03-12 09:33:00,4.60865,4.62181,4.60865,4.6117,5640000.0
2009-03-12 09:34:00,4.62146,4.62184,4.61553,4.61765,7510000.0
2009-03-12 09:35:00,4.61362,4.62826,4.61343,4.62098,11640000.0
2009-03-12 09:36:00,4.62417,4.62978,4.62417,4.62978,6380000.0
2009-03-12 09:37:00,4.62715,4.63012,4.62005,4.62005,4520000.0
2009-03-12 09:38:00,4.62942,4.63014,4.62347,4.62406,5630000.0
2009-03-12 09:39:00,4.6288,4.63125,4.62859,4.62859,5630000.0
2009-03-12 09:40:00,4.63,4.63202,4.62642,4.62642,6380000.0
2009-03-12 09:41:00,4.63101,4.63101,4.62214,4.6243,8630000.0
2009-03-12 09:42:00,4.6211,4.63114,4.61713,4.63114,5250000.0
2009-03-12 09:43:00,4.63052,4.63168,4.62128,4.62128,8250000.0
2009-03-12 09:44:00,4.62976,4.63101,4.62545,4.62882,8630000.0
2009-03-12 09:45:00,4.63185,4.63214,4.61905,4.62848,12380000.0
2009-03-12 09:46:00,4.63038,4.6304,4.62109,4.6304,6000000.0
2009-03-12 09:47:00,4.62602,4.62964,4.61893,4.62864,7130000.0
2009-03-12 09:48:00,4.6298,4.63018,4.6243,4.6243,5250000.0
2009-03-12 09:49:00,4.62835,4.63027,4.62278,4.62899,7880000.0
2009-03-12 09:50:00,4.6256,4.63274,4.62412,4.63068,18390000.0
2009-03-12 09:51:00,4.63135,4.63377,4.62891,4.6332,6000000.0
2009-03-12 09:52:00,4.63316,4.63351,4.6292,4.63202,10130000.0
2009-03-12 09:53:00,4.62936,4.63244,4.62613,4.6307,7510000.0
2009-03-12 09:54:00,4.63101,4.63377,4.62384,4.6255,7500000.0
2009-03-12 09:55:00,4.63223,4.63345,4.62368,4.62368,8260000.0
2009-03-12 09:56:00,4.63221,4.63221,4.62401,4.62557,9000000.0
2009-03-12 09:57:00,4.62809,4.6329,4.62056,4.62056,7500000.0
2009-03-12 09:58:00,4.6297,4.63291,4.62726,4.63091,7880000.0
2009-03-12 09:59:00,4.63261,4.63261,4.62794,4.63221,4520000.0
2009-03-12 10:00:00,4.62774,4.63369,4.6226,4.63136,15010000.0
2009-03-12 10:01:00,4.62595,4.6325,4.6222,4.63153,7880000.0
2009-03-12 10:02:00,4.62387,4.63384,4.62206,4.62849,19890000.0
2009-03-12 10:03:00,4.63053,4.63148,4.62087,4.6261,5630000.0
2009-03-12 10:04:00,4.62516,4.62946,4.62516,4.62804,5250000.0
2009-03-12 10:05:00,4.62279,4.63098,4.62125,4.62638,19150000.0
2009-03-12 10:06:00,4.62982,4.63098,4.62153,4.6299,3380000.0
2009-03-12 10:07:00,4.62917,4.62917,4.62029,4.62585,4880000.0
2009-03-12 10:08:00,4.62136,4.6329,4.62136,4.62924,8250000.0
2009-03-12 10:09:00,4.62876,4.62876,4.61836,4.62689,5250000.0
2009-03-12 10:10:00,4.63064,4.6318,4.62482,4.63073,7130000.0
2009-03-12 10:11:00,4.62954,4.62976,4.61721,4.62815,7880000.0
2009-03-12 10:13:00,4.62447,4.63063,4.62447,4.62877,5250000.0
2009-03-12 10:14:00,4.62376,4.62748,4.62078,4.62078,5630000.0
2009-03-12 10:15:00,4.62243,4.62789,4.62046,4.62402,6030000.0
2009-03-12 10:16:00,4.6186,4.62147,4.60815,4.61935,6380000.0
2009-03-12 10:17:00,4.62153,4.62233,4.617,4.61829,7880000.0
2009-03-12 10:18:00,4.62352,4.62352,4.61271,4.62183,6750000.0
2009-03-12 10:19:00,4.62213,4.62306,4.61859,4.62202,6010000.0
2009-03-12 10:20:00,4.61783,4.62512,4.6151,4.62012,20630000.0
2009-03-12 10:21:00,4.61958,4.62391,4.61417,4.61866,5630000.0
2009-03-12 10:22:00,4.61807,4.62364,4.6177,4.6185,7880000.0
2009-03-12 10:23:00,4.62209,4.62209,4.61691,4.61706,6000000.0
2009-03-12 10:24:00,4.61502,4.62289,4.60965,4.61903,18410000.0
2009-03-12 10:25:00,4.61659,4.62229,4.61217,4.61693,7140000.0
2009-03-12 10:26:00,4.62218,4.62429,4.61371,4.62073,7880000.0
2009-03-12 10:27:00,4.61794,4.62156,4.61602,4.62029,6000000.0
2009-03-12 10:28:00,4.62032,4.62136,4.61473,4.62058,5250000.0
2009-03-12 10:29:00,4.62062,4.62062,4.6139,4.6184,7880000.0
2009-03-12 10:30:00,4.6163,4.62241,4.61235,4.61596,18750000.0
2009-03-12 10:31:00,4.6225,4.62298,4.61343,4.62198,5250000.0
2009-03-12 10:32:00,4.61093,4.62101,4.60975,4.62101,5260000.0
2009-03-12 10:33:00,4.6178,4.62484,4.6178,4.6223,7880000.0
2009-03-12 10:34:00,4.61679,4.62561,4.61538,4.62156,20260000.0
2009-03-12 10:35:00,4.62026,4.62303,4.61616,4.62264,6000000.0
2009-03-12 10:36:00,4.62294,4.62323,4.61762,4.62178,7130000.0
2009-03-12 10:37:00,4.6225,4.62435,4.61409,4.62333,7510000.0
2009-03-12 10:38:00,4.61718,4.62513,4.61367,4.61953,19150000.0
2009-03-12 10:39:00,4.61332,4.61828,4.61036,4.61828,6010000.0
2009-03-12 10:40:00,4.61583,4.62004,4.61127,4.61572,7130000.0
2009-03-12 10:41:00,4.60905,4.61996,4.60905,4.61996,5250000.0
2009-03-12 10:42:00,4.62035,4.62165,4.61162,4.61162,8250000.0
2009-03-12 10:43:00,4.62099,4.62498,4.61299,4.62335,6000000.0
2009-03-12 10:44:00,4.62489,4.63324,4.6238,4.63209,7130000.0
2009-03-12 10:45:00,4.62734,4.63219,4.62704,4.62847,7130000.0
2009-03-12 10:46:00,4.6281,4.63671,4.62588,4.63054,8250000.0
2009-03-12 10:47:00,4.6354,4.63676,4.62655,4.62655,6380000.0
2009-03-12 10:48:00,4.63888,4.63888,4.62876,4.63353,4510000.0
2009-03-12 10:49:00,4.63972,4.64056,4.63149,4.64049,5250000.0
2009-03-12 10:50:00,4.63988,4.64212,4.63023,4.64098,7500000.0
2009-03-12 10:51:00,4.63532,4.63573,4.62915,4.62982,7500000.0
2009-03-12 10:52:00,4.63371,4.63371,4.62645,4.62958,7500000.0
2009-03-12 10:53:00,4.63262,4.63696,4.63145,4.63145,6000000.0
2009-03-12 10:54:00,4.63617,4.63617,4.62841,4.62853,4880000.0
2009-03-12 10:55:00,4.6348,4.6348,4.62938,4.62975,7140000.0
2009-03-12 10:56:00,4.63298,4.6338,4.62512,4.63034,5630000.0
2009-03-12 10:57:00,4.63403,4.63403,4.62382,4.63311,6000000.0
2009-03-12 10:58:00,4.63079,4.63262,4.62236,4.62841,8250000.0
2009-03-12 10:59:00,4.62179,4.63248,4.62179,4.62744,7130000.0
2009-03-12 11:00:00,4.63141,4.63273,4.62597,4.63064,10500000.0
2009-03-12 11:01:00,4.62884,4.63126,4.62448,4.62592,6760000.0
2009-03-12 11:02:00,4.62971,4.63035,4.62378,4.63035,5250000.0
2009-03-12 11:03:00,4.62977,4.63126,4.61924,4.6308,10500000.0
2009-03-12 11:04:00,4.63043,4.63249,4.62627,4.62788,6000000.0
2009-03-12 11:05:00,4.62891,4.63541,4.61889,4.61889,8260000.0
2009-03-12 11:06:00,4.6259,4.63161,4.62237,4.62237,5250000.0
2009-03-12 11:07:00,4.6319,4.6335,4.62798,4.62804,7880000.0
2009-03-12 11:08:00,4.62748,4.63229,4.62166,4.62358,6000000.0
2009-03-12 11:09:00,4.62846,4.63045,4.62282,4.62282,5630000.0
2009-03-12 11:10:00,4.62776,4.63583,4.62446,4.6324,6750000.0
2009-03-12 11:11:00,4.63294,4.63294,4.62639,4.63132,5250000.0
2009-03-12 11:12:00,4.63385,4.63539,4.62878,4.63092,8630000.0
2009-03-12 11:13:00,4.62872,4.63507,4.62872,4.63325,9760000.0
2009-03-12 11:14:00,4.63156,4.63156,4.62113,4.62113,4880000.0
2009-03-12 11:15:00,4.62738,4.63315,4.62644,4.63315,9750000.0
2009-03-12 11:16:00,4.6303,4.63234,4.62116,4.63234,7880000.0
2009-03-12 11:18:00,4.62565,4.63829,4.62565,4.63,8630000.0
2009-03-12 11:19:00,4.62776,4.63312,4.62671,4.63312,5630000.0
2009-03-12 11:20:00,4.62308,4.63208,4.62308,4.62874,6380000.0
2009-03-12 11:21:00,4.62832,4.63489,4.62809,4.63187,6750000.0
2009-03-12 11:22:00,4.637,4.63745,4.63127,4.63475,6750000.0
2009-03-12 11:23:00,4.63235,4.63851,4.62837,4.62837,9750000.0
2009-03-12 11:24:00,4.63665,4.63665,4.62847,4.63373,12390000.0
2009-03-12 11:25:00,4.63191,4.63613,4.62664,4.63473,7500000.0
2009-03-12 11:26:00,4.63122,4.63454,4.62483,4.63454,6390000.0
2009-03-12 11:27:00,4.63013,4.63543,4.62437,4.63511,6390000.0
2009-03-12 11:28:00,4.63337,4.63561,4.62343,4.63148,6000000.0
2009-03-12 11:29:00,4.6349,4.63576,4.62952,4.63051,4510000.0
2009-03-12 11:30:00,4.63597,4.63597,4.62692,4.63356,11630000.0
2009-03-12 11:31:00,4.6328,4.63594,4.62993,4.63486,6750000.0
2009-03-12 11:32:00,4.63183,4.63377,4.62795,4.63225,6000000.0
2009-03-12 11:33:00,4.62992,4.62992,4.6172,4.6172,5630000.0
2009-03-12 11:34:00,4.62028,4.62769,4.61993,4.62733,5630000.0
2009-03-12 11:35:00,4.62568,4.62914,4.6193,4.62858,7130000.0
2009-03-12 11:36:00,4.62372,4.62864,4.61785,4.6276,11630000.0
2009-03-12 11:37:00,4.62536,4.62536,4.61001,4.61816,10880000.0
2009-03-12 11:38:00,4.61579,4.62126,4.60953,4.61937,9380000.0
2009-03-12 11:39:00,4.61908,4.62141,4.61137,4.61543,10880000.0
2009-03-12 11:40:00,4.62026,4.62166,4.61268,4.62136,7130000.0
2009-03-12 11:41:00,4.61726,4.62097,4.60981,4.61435,6000000.0
2009-03-12 11:42:00,4.61658,4.61689,4.60962,4.60962,5250000.0
2009-03-12 11:43:00,4.61731,4.61741,4.60667,4.60969,11250000.0
2009-03-12 11:44:00,4.61631,4.61651,4.60655,4.61527,15000000.0
2009-03-12 11:45:00,4.61538,4.61538,4.60474,4.60935,13880000.0
2009-03-12 11:46:00,4.60617,4.60787,4.60145,4.60759,5250000.0
2009-03-12 11:47:00,4.60257,4.61173,4.59829,4.6112,6750000.0
2009-03-12 11:48:00,4.61075,4.61235,4.60108,4.61122,5250000.0
2009-03-12 11:49:00,4.61276,4.61276,4.60588,4.60854,7130000.0
2009-03-12 11:50:00,4.61177,4.61312,4.60452,4.60773,7500000.0
2009-03-12 11:51:00,4.61204,4.61594,4.60712,4.61404,7500000.0
2009-03-12 11:52:00,4.61134,4.61617,4.60583,4.60714,7500000.0
2009-03-12 11:53:00,4.6109,4.61478,4.607,4.60726,7510000.0
2009-03-12 11:54:00,4.61486,4.6163,4.60793,4.61016,6000000.0
2009-03-12 11:55:00,4.61704,4.61704,4.60621,4.61226,6760000.0
2009-03-12 11:56:00,4.61454,4.61601,4.60948,4.61542,4880000.0
2009-03-12 11:57:00,4.61432,4.61702,4.61169,4.61702,5630000.0
2009-03-12 11:58:00,4.61143,4.61719,4.61143,4.61323,7880000.0
2009-03-12 11:59:00,4.6164,4.61823,4.61184,4.61823,5250000.0
2009-03-12 12:00:00,4.61579,4.61834,4.61209,4.6139,9380000.0
2009-03-12 12:01:00,4.61588,4.61865,4.61249,4.61702,6750000.0
2009-03-12 12:02:00,4.611,4.62717,4.611,4.62469,20260000.0
2009-03-12 12:03:00,4.62285,4.62541,4.61499,4.61859,7880000.0
2009-03-12 12:04:00,4.61926,4.62129,4.61443,4.62121,6380000.0
2009-03-12 12:05:00,4.61171,4.62097,4.61171,4.62097,5630000.0
2009-03-12 12:06:00,4.61755,4.62256,4.61737,4.62048,8260000.0
2009-03-12 12:07:00,4.61607,4.6214,4.61318,4.61318,4880000.0
2009-03-12 12:08:00,4.62086,4.62201,4.6174,4.62155,8250000.0
2009-03-12 12:09:00,4.62446,4.62496,4.61865,4.62495,7130000.0
2009-03-12 12:10:00,4.62099,4.63053,4.62099,4.63053,8260000.0
2009-03-12 12:11:00,4.62984,4.63056,4.62548,4.63031,5250000.0
2009-03-12 12:12:00,4.62908,4.63098,4.62406,4.63098,5630000.0
2009-03-12 12:13:00,4.62832,4.63242,4.62832,4.63177,5250000.0
2009-03-12 12:14:00,4.63238,4.63238,4.62722,4.62927,7500000.0
2009-03-12 12:15:00,4.62795,4.62966,4.62181,4.62421,10520000.0
2009-03-12 12:16:00,4.62409,4.62986,4.62311,4.62534,6010000.0
2009-03-12 12:17:00,4.62859,4.62954,4.61846,4.62954,8250000.0
2009-03-12 12:18:00,4.62047,4.62901,4.62047,4.62807,6010000.0
2009-03-12 12:19:00,4.62538,4.63131,4.62197,4.62996,10500000.0
2009-03-12 12:20:00,4.62826,4.62826,4.6171,4.62734,8260000.0
2009-03-12 12:21:00,4.62884,4.62897,4.6252,4.62533,5250000.0
2009-03-12 12:22:00,4.61786,4.62547,4.61684,4.61684,8250000.0
2009-03-12 12:23:00,4.62356,4.62538,4.61868,4.62538,9000000.0
2009-03-12 12:24:00,4.62713,4.62738,4.62178,4.62637,10130000.0
2009-03-12 12:25:00,4.62592,4.62704,4.61973,4.6216,10510000.0
2009-03-12 12:26:00,4.62265,4.6258,4.61945,4.62402,6760000.0
2009-03-12 12:27:00,4.62593,4.62673,4.61853,4.62458,5630000.0
2009-03-12 12:28:00,4.62594,4.62619,4.62114,4.62482,7500000.0
2009-03-12 12:29:00,4.62066,4.6268,4.62013,4.6268,6000000.0
2009-03-12 12:30:00,4.61936,4.63249,4.61936,4.62345,18760000.0
2009-03-12 12:31:00,4.62539,4.62687,4.61975,4.62673,8630000.0
2009-03-12 12:33:00,4.61606,4.62726,4.61606,4.62662,7130000.0
2009-03-12 12:34:00,4.6276,4.628,4.62205,4.62617,6000000.0
2009-03-12 12:36:00,4.62974,4.63065,4.61956,4.62747,6380000.0
2009-03-12 12:37:00,4.62638,4.62814,4.6222,4.62238,8250000.0
2009-03-12 12:38:00,4.62776,4.62776,4.61698,4.61827,8250000.0
2009-03-12 12:39:00,4.62792,4.62792,4.61537,4.6202,6750000.0
2009-03-12 12:40:00,4.62715,4.63008,4.6225,4.62814,9750000.0
2009-03-12 12:41:00,4.62615,4.6306,4.61934,4.63029,6380000.0
2009-03-12 12:42:00,4.62806,4.63258,4.62251,4.63154,7880000.0
2009-03-12 12:43:00,4.63019,4.63162,4.61988,4.61988,7500000.0
2009-03-12 12:45:00,4.63093,4.63219,4.62275,4.63106,15000000.0
2009-03-12 12:47:00,4.63158,4.63182,4.62214,4.63111,7880000.0
2009-03-12 12:49:00,4.62945,4.63239,4.62557,4.62647,7880000.0
2009-03-12 12:50:00,4.63098,4.63201,4.62212,4.63102,7880000.0
2009-03-12 12:51:00,4.6303,4.63033,4.62094,4.62094,8250000.0
2009-03-12 12:52:00,4.6292,4.62951,4.61895,4.62899,6000000.0
2009-03-12 12:53:00,4.62922,4.62922,4.6156,4.62394,6750000.0
2009-03-12 12:54:00,4.62728,4.62728,4.61918,4.61918,6380000.0
2009-03-12 12:55:00,4.6208,4.62237,4.61137,4.62112,8260000.0
2009-03-12 12:56:00,4.61809,4.62895,4.61742,4.62141,7500000.0
2009-03-12 12:57:00,4.6248,4.6248,4.61435,4.62406,7880000.0
2009-03-12 12:58:00,4.6199,4.62528,4.6199,4.62477,5630000.0
2009-03-12 12:59:00,4.62462,4.62568,4.62065,4.62476,8250000.0
2009-03-12 13:00:00,4.61852,4.62815,4.61377,4.62587,13500000.0
2009-03-12 13:01:00,4.62735,4.63043,4.6235,4.62876,7510000.0
2009-03-12 13:02:00,4.62501,4.63018,4.62355,4.62908,6000000.0
2009-03-12 13:03:00,4.62472,4.62943,4.62396,4.62902,7130000.0
2009-03-12 13:04:00,4.62869,4.63143,4.62869,4.63039,5260000.0
2009-03-12 13:05:00,4.6296,4.63232,4.62259,4.63181,6000000.0
2009-03-12 13:06:00,4.62869,4.62915,4.62506,4.62506,4880000.0
2009-03-12 13:09:00,4.63077,4.63077,4.62415,4.6254,6380000.0
2009-03-12 13:10:00,4.62927,4.63026,4.62759,4.63026,6380000.0
2009-03-12 13:11:00,4.62941,4.63231,4.62492,4.63231,4880000.0
2009-03-12 13:12:00,4.63023,4.63379,4.62412,4.62829,8250000.0
2009-03-12 13:13:00,4.63033,4.63704,4.63033,4.63222,4890000.0
2009-03-12 13:14:00,4.63986,4.64232,4.62957,4.63813,5250000.0
2009-03-12 13:15:00,4.64072,4.64192,4.63267,4.64156,7500000.0
2009-03-12 13:16:00,4.64037,4.64087,4.63354,4.63907,6000000.0
2009-03-12 13:17:00,4.63967,4.64665,4.63763,4.64023,7500000.0
2009-03-12 13:18:00,4.63471,4.64328,4.62802,4.63851,7130000.0
2009-03-12 13:19:00,4.63569,4.64238,4.63129,4.63129,7500000.0
2009-03-12 13:20:00,4.6352,4.64065,4.6314,4.6401,6760000.0
2009-03-12 13:21:00,4.63839,4.63924,4.63009,4.63109,7130000.0
2009-03-12 13:22:00,4.63655,4.6389,4.629,4.63014,7140000.0
2009-03-12 13:23:00,4.63051,4.63859,4.63051,4.63375,5630000.0
2009-03-12 13:24:00,4.63713,4.63769,4.62912,4.63769,7880000.0
2009-03-12 13:25:00,4.6341,4.63774,4.62724,4.63523,6760000.0
2009-03-12 13:26:00,4.63543,4.6387,4.63159,4.63166,6750000.0
2009-03-12 13:27:00,4.6398,4.63986,4.62631,4.63665,7130000.0
2009-03-12 13:28:00,4.63697,4.63792,4.63042,4.63595,7500000.0
2009-03-12 13:29:00,4.63444,4.63957,4.62961,4.63588,9750000.0
2009-03-12 13:30:00,4.63293,4.63685,4.62701,4.63685,13880000.0
2009-03-12 13:31:00,4.63322,4.63997,4.6282,4.6312,6760000.0
2009-03-12 13:32:00,4.62969,4.63521,4.62425,4.63413,6380000.0
2009-03-12 13:33:00,4.6294,4.63421,4.62479,4.63376,6750000.0
2009-03-12 13:34:00,4.62723,4.63106,4.6205,4.62966,10510000.0
2009-03-12 13:35:00,4.63014,4.63146,4.61939,4.63146,8640000.0
2009-03-12 13:36:00,4.62924,4.63162,4.62208,4.63162,9770000.0
2009-03-12 13:37:00,4.6285,4.63288,4.62053,4.627,11640000.0
2009-03-12 13:38:00,4.62675,4.63456,4.62474,4.6279,10130000.0
2009-03-12 13:39:00,4.62921,4.6326,4.6255,4.6326,11250000.0
2009-03-12 13:40:00,4.62443,4.63437,4.62443,4.63373,7880000.0
2009-03-12 13:41:00,4.635,4.63507,4.62866,4.63507,6380000.0
2009-03-12 13:42:00,4.63409,4.63549,4.6278,4.62948,7130000.0
2009-03-12 13:44:00,4.63185,4.63434,4.62846,4.62846,10500000.0
2009-03-12 13:45:00,4.63418,4.63564,4.62593,4.63345,12380000.0
2009-03-12 13:46:00,4.63036,4.63479,4.62576,4.63264,7880000.0
2009-03-12 13:47:00,4.63199,4.63509,4.62893,4.63509,7880000.0
2009-03-12 13:48:00,4.62808,4.63685,4.62808,4.63564,5250000.0
2009-03-12 13:49:00,4.63642,4.63847,4.63238,4.63238,7130000.0
2009-03-12 13:50:00,4.63369,4.63677,4.6317,4.63287,9380000.0
2009-03-12 13:51:00,4.63753,4.64087,4.63376,4.63928,9750000.0
2009-03-12 13:52:00,4.63165,4.6368,4.62979,4.62979,8630000.0
2009-03-12 13:53:00,4.63748,4.63748,4.62778,4.63071,9750000.0
2009-03-12 13:54:00,4.62948,4.63587,4.62948,4.63542,10130000.0
2009-03-12 13:55:00,4.63406,4.63869,4.63134,4.63444,10510000.0
2009-03-12 13:56:00,4.63346,4.63647,4.62709,4.62709,8250000.0
2009-03-12 13:57:00,4.63218,4.63728,4.62943,4.63597,6380000.0
2009-03-12 13:58:00,4.63444,4.63444,4.62861,4.63019,5630000.0
2009-03-12 13:59:00,4.62531,4.63431,4.6241,4.63246,6380000.0
2009-03-12 14:00:00,4.63363,4.63484,4.62348,4.63303,9380000.0
2009-03-12 14:01:00,4.63067,4.63067,4.62389,4.62687,5250000.0
2009-03-12 14:02:00,4.6281,4.6281,4.62275,4.62307,6750000.0
2009-03-12 14:03:00,4.6265,4.62889,4.62221,4.62221,7880000.0
2009-03-12 14:04:00,4.62906,4.63222,4.62211,4.6257,12000000.0
2009-03-12 14:05:00,4.63159,4.63159,4.62448,4.62882,7500000.0
2009-03-12 14:06:00,4.62219,4.62882,4.6184,4.62882,16510000.0
2009-03-12 14:07:00,4.6218,4.62646,4.61635,4.61635,6010000.0
2009-03-12 14:08:00,4.62172,4.63107,4.62027,4.62448,20270000.0
2009-03-12 14:09:00,4.62129,4.62817,4.61791,4.62674,6000000.0
2009-03-12 14:10:00,4.62637,4.62637,4.62233,4.62233,8250000.0
2009-03-12 14:11:00,4.62697,4.62891,4.61888,4.62134,7130000.0
2009-03-12 14:12:00,4.62291,4.62348,4.61446,4.62348,6000000.0
2009-03-12 14:13:00,4.62655,4.62655,4.61642,4.61642,8250000.0
2009-03-12 14:14:00,4.62541,4.62646,4.61928,4.62254,6000000.0
2009-03-12 14:15:00,4.62563,4.62855,4.62184,4.62697,7130000.0
2009-03-12 14:16:00,4.62742,4.62802,4.62294,4.62328,6000000.0
2009-03-12 14:17:00,4.62518,4.62942,4.61944,4.62631,4880000.0
2009-03-12 14:18:00,4.62321,4.63076,4.62013,4.62983,5630000.0
2009-03-12 14:19:00,4.63052,4.63221,4.62665,4.6303,7130000.0
2009-03-12 14:20:00,4.62791,4.634,4.62791,4.6321,6000000.0
2009-03-12 14:22:00,4.62885,4.63291,4.62406,4.62406,8250000.0
2009-03-12 14:24:00,4.62877,4.63109,4.6248,4.63065,10510000.0
2009-03-12 14:25:00,4.62469,4.62925,4.61623,4.62428,9010000.0
2009-03-12 14:26:00,4.617,4.62493,4.61575,4.61838,8250000.0
2009-03-12 14:27:00,4.62178,4.62637,4.61409,4.62001,9010000.0
2009-03-12 14:28:00,4.6172,4.62103,4.61144,4.61513,6750000.0
2009-03-12 14:29:00,4.61982,4.62273,4.61617,4.61617,5250000.0
2009-03-12 14:30:00,4.62399,4.62474,4.60955,4.60955,10140000.0
2009-03-12 14:31:00,4.61477,4.61804,4.61171,4.61804,5250000.0
2009-03-12 14:32:00,4.61733,4.61733,4.60898,4.61637,7500000.0
2009-03-12 14:33:00,4.61458,4.61458,4.61002,4.61002,5250000.0
2009-03-12 14:34:00,4.61557,4.61871,4.61082,4.61389,11260000.0
2009-03-12 14:35:00,4.60943,4.62033,4.60749,4.61652,5260000.0
2009-03-12 14:36:00,4.61566,4.61566,4.60623,4.61238,5260000.0
2009-03-12 14:37:00,4.61095,4.61773,4.61095,4.61731,7500000.0
2009-03-12 14:38:00,4.61242,4.61534,4.60987,4.61257,7880000.0
2009-03-12 14:39:00,4.614,4.62465,4.61019,4.61512,9750000.0
2009-03-12 14:40:00,4.60875,4.61647,4.60352,4.6157,6380000.0
2009-03-12 14:41:00,4.61303,4.62178,4.60815,4.62178,9000000.0
2009-03-12 14:42:00,4.61979,4.62092,4.61061,4.6168,5630000.0
2009-03-12 14:43:00,4.62022,4.6211,4.60639,4.60639,6760000.0
2009-03-12 14:44:00,4.6087,4.61494,4.60803,4.61494,6760000.0
2009-03-12 14:45:00,4.61468,4.61777,4.61238,4.6168,9760000.0
2009-03-12 14:46:00,4.61224,4.62018,4.61224,4.61515,5630000.0
2009-03-12 14:47:00,4.61958,4.61958,4.61174,4.61943,6010000.0
2009-03-12 14:48:00,4.61127,4.62056,4.61127,4.61693,6000000.0
2009-03-12 14:49:00,4.6187,4.62163,4.61306,4.62163,6000000.0
2009-03-12 14:50:00,4.61678,4.62176,4.61032,4.62176,6000000.0
2009-03-12 14:51:00,4.61451,4.62643,4.61451,4.6205,9010000.0
2009-03-12 14:52:00,4.61543,4.62227,4.61088,4.61573,8250000.0
2009-03-12 14:53:00,4.61491,4.61596,4.60309,4.60658,7130000.0
2009-03-12 14:54:00,4.60529,4.61259,4.60443,4.61243,12770000.0
2009-03-12 14:55:00,4.61185,4.61185,4.59886,4.61006,12010000.0
2009-03-12 14:56:00,4.60896,4.61127,4.60193,4.61003,12010000.0
2009-03-12 14:57:00,4.60241,4.60663,4.59703,4.60286,13500000.0
2009-03-12 14:58:00,4.60514,4.61214,4.60388,4.61214,13880000.0
2009-03-12 14:59:00,4.61321,4.61321,4.60831,4.6096,6380000.0
2009-03-12 15:00:00,4.61239,4.61239,4.59979,4.60835,13500000.0
2009-03-12 15:01:00,4.60346,4.61071,4.59947,4.60816,10500000.0
2009-03-12 15:02:00,4.60648,4.60648,4.59284,4.60258,12390000.0
2009-03-12 15:03:00,4.59879,4.60262,4.59328,4.60223,7500000.0
2009-03-12 15:04:00,4.60163,4.60163,4.59559,4.59764,4880000.0
2009-03-12 15:05:00,4.59699,4.60198,4.59239,4.60006,8630000.0
2009-03-12 15:06:00,4.5962,4.59902,4.59141,4.59682,7880000.0
2009-03-12 15:07:00,4.59793,4.599,4.59126,4.59314,8250000.0
2009-03-12 15:08:00,4.59517,4.60005,4.59387,4.59615,6380000.0
2009-03-12 15:09:00,4.59915,4.59915,4.58843,4.59554,7880000.0
2009-03-12 15:10:00,4.59945,4.59945,4.58967,4.58967,5250000.0
2009-03-12 15:11:00,4.59828,4.59828,4.58553,4.59788,5630000.0
2009-03-12 15:12:00,4.59774,4.59914,4.58899,4.58899,6380000.0
2009-03-12 15:13:00,4.59106,4.59914,4.59106,4.59752,7130000.0
2009-03-12 15:14:00,4.59313,4.59883,4.59218,4.59666,5250000.0
2009-03-12 15:15:00,4.58551,4.59953,4.58528,4.59953,8630000.0
2009-03-12 15:16:00,4.6001,4.60156,4.5912,4.5978,9380000.0
2009-03-12 15:17:00,4.59256,4.59733,4.58645,4.58645,5250000.0
2009-03-12 15:18:00,4.58877,4.58958,4.58627,4.58627,6750000.0
2009-03-12 15:19:00,4.58811,4.58811,4.57579,4.58462,6750000.0
2009-03-12 15:20:00,4.58178,4.58342,4.57582,4.58289,8250000.0
2009-03-12 15:21:00,4.57983,4.57983,4.56921,4.56921,4510000.0
2009-03-12 15:22:00,4.57757,4.57963,4.57687,4.57769,5630000.0
2009-03-12 15:23:00,4.57419,4.57455,4.56291,4.56842,8250000.0
2009-03-12 15:24:00,4.56461,4.56697,4.55677,4.56697,5630000.0
2009-03-12 15:25:00,4.56867,4.56867,4.55865,4.56078,5630000.0
2009-03-12 15:26:00,4.56296,4.56296,4.55085,4.55501,8250000.0
2009-03-12 15:27:00,4.55969,4.55969,4.55535,4.55679,8250000.0
2009-03-12 15:28:00,4.55734,4.5663,4.55323,4.5663,5250000.0
2009-03-12 15:29:00,4.56613,4.5729,4.56144,4.57214,11630000.0
2009-03-12 15:30:00,4.57123,4.57123,4.5609,4.5609,6390000.0
2009-03-12 15:31:00,4.56558,4.56961,4.56131,4.56131,8250000.0
2009-03-12 15:32:00,4.5573,4.56619,4.5573,4.56524,7500000.0
2009-03-12 15:33:00,4.55888,4.56698,4.55734,4.56698,4510000.0
2009-03-12 15:34:00,4.56875,4.57103,4.56485,4.56623,5250000.0
2009-03-12 15:35:00,4.5803,4.5803,4.57121,4.57609,5630000.0
2009-03-12 15:36:00,4.57936,4.58261,4.57529,4.57555,5250000.0
2009-03-12 15:37:00,4.56848,4.57762,4.56788,4.57084,5630000.0
2009-03-12 15:38:00,4.57348,4.58031,4.57348,4.57897,6380000.0
2009-03-12 15:39:00,4.57525,4.58041,4.57403,4.58041,7130000.0
2009-03-12 15:40:00,4.58024,4.58107,4.57088,4.57882,8650000.0
2009-03-12 15:41:00,4.57668,4.57892,4.5722,4.57685,14630000.0
2009-03-12 15:42:00,4.57749,4.57749,4.56261,4.56836,10140000.0
2009-03-12 15:43:00,4.5694,4.57286,4.5685,4.57228,4880000.0
2009-03-12 15:44:00,4.57279,4.57279,4.56192,4.57276,13890000.0
2009-03-12 15:45:00,4.57551,4.57691,4.56455,4.57522,12010000.0
2009-03-12 15:46:00,4.57055,4.57706,4.57055,4.57196,8250000.0
2009-03-12 15:47:00,4.57628,4.58321,4.57039,4.57039,6380000.0
2009-03-12 15:48:00,4.57003,4.58149,4.56923,4.56923,5250000.0
2009-03-12 15:49:00,4.57664,4.58699,4.5757,4.58104,13140000.0
2009-03-12 15:50:00,4.58006,4.58251,4.57216,4.57341,15380000.0
2009-03-12 15:51:00,4.57441,4.58371,4.57419,4.58165,6390000.0
2009-03-12 15:52:00,4.58384,4.585,4.57803,4.585,5630000.0
2009-03-12 15:53:00,4.58444,4.58612,4.57685,4.58259,7880000.0
2009-03-12 15:54:00,4.58403,4.58413,4.5738,4.5738,4880000.0
2009-03-12 15:55:00,4.58364,4.58956,4.57757,4.58769,6380000.0
2009-03-12 15:56:00,4.58642,4.58984,4.58557,4.58984,5250000.0
2009-03-12 15:57:00,4.5893,4.59002,4.58465,4.58774,6000000.0
2009-03-12 15:59:00,4.58444,4.58568,4.57877,4.57877,7500000.0
2009-03-12 16:00:00,4.5869,4.5869,4.57758,4.57758,8630000.0
2009-03-12 16:01:00,4.56901,4.58149,4.56901,4.57406,10510000.0
2009-03-12 16:02:00,4.57741,4.57895,4.57359,4.57359,12760000.0
2009-03-12 16:03:00,4.57462,4.57727,4.57229,4.57303,6380000.0
2009-03-12 16:04:00,4.57529,4.58157,4.57529,4.57713,5250000.0
2009-03-12 16:05:00,4.58173,4.58203,4.5758,4.58105,5250000.0
2009-03-12 16:06:00,4.58087,4.58184,4.57192,4.57715,6000000.0
2009-03-12 16:07:00,4.57682,4.583,4.57639,4.58276,6380000.0
2009-03-12 16:08:00,4.57847,4.58517,4.57847,4.58107,5250000.0
2009-03-12 16:09:00,4.58397,4.58856,4.57849,4.58649,7130000.0
2009-03-12 16:10:00,4.58069,4.58641,4.57915,4.58288,9000000.0
2009-03-12 16:11:00,4.58707,4.59941,4.57732,4.59095,9400000.0
2009-03-12 16:12:00,4.58094,4.59003,4.58094,4.58965,4880000.0
2009-03-12 16:13:00,4.58633,4.58719,4.57901,4.58015,7880000.0
2009-03-12 16:14:00,4.58051,4.58466,4.57105,4.57665,6000000.0
2009-03-12 16:15:00,4.58671,4.58671,4.57772,4.58579,8640000.0
2009-03-12 16:16:00,4.57905,4.58557,4.57905,4.57999,7130000.0
2009-03-12 16:17:00,4.58486,4.58486,4.58016,4.58404,5260000.0
2009-03-12 16:18:00,4.58187,4.58187,4.57907,4.58094,5250000.0
2009-03-12 16:19:00,4.58173,4.58539,4.57799,4.58539,7500000.0
2009-03-12 16:20:00,4.58439,4.58439,4.57429,4.58228,7500000.0
2009-03-12 16:21:00,4.58335,4.58367,4.57896,4.58263,6010000.0
2009-03-12 16:22:00,4.57646,4.5806,4.57054,4.5806,6000000.0
2009-03-12 16:23:00,4.58194,4.58345,4.57238,4.58213,6380000.0
2009-03-12 16:24:00,4.57664,4.58829,4.57255,4.58289,19890000.0
2009-03-12 16:25:00,4.57654,4.58465,4.57477,4.57871,8250000.0
2009-03-12 16:26:00,4.58478,4.58682,4.58019,4.58518,6010000.0
2009-03-12 16:27:00,4.57852,4.58612,4.57601,4.58137,19890000.0
2009-03-12 16:28:00,4.58043,4.58563,4.57739,4.5807,7510000.0
2009-03-12 16:29:00,4.5811,4.5815,4.57203,4.575,7500000.0
2009-03-12 16:30:00,4.57503,4.57667,4.56415,4.56415,11630000.0
2009-03-12 16:31:00,4.56304,4.57172,4.56304,4.56918,5250000.0
2009-03-12 16:32:00,4.56741,4.57125,4.56184,4.5647,7510000.0
2009-03-12 16:33:00,4.56493,4.56532,4.56019,4.56046,5250000.0
2009-03-12 16:34:00,4.56209,4.56237,4.55205,4.55369,9380000.0
2009-03-12 16:35:00,4.55469,4.55821,4.53926,4.54642,5250000.0
2009-03-12 16:36:00,4.54945,4.55188,4.54248,4.54248,5250000.0
2009-03-12 16:37:00,4.54171,4.54827,4.54171,4.5464,7500000.0
2009-03-12 16:38:00,4.55113,4.55113,4.54645,4.54673,5250000.0
2009-03-12 16:39:00,4.53776,4.54294,4.52969,4.53891,6000000.0
2009-03-12 16:40:00,4.54071,4.54071,4.53035,4.53271,6380000.0
2009-03-12 16:41:00,4.53239,4.53457,4.52777,4.53457,8250000.0
2009-03-12 16:42:00,4.53182,4.53712,4.52569,4.53168,7500000.0
2009-03-12 16:43:00,4.53661,4.5396,4.52756,4.53831,7880000.0
2009-03-12 16:44:00,4.53587,4.53993,4.53406,4.53456,6750000.0
2009-03-12 16:45:00,4.53945,4.53945,4.52577,4.53303,12750000.0
2009-03-12 16:46:00,4.53422,4.53695,4.53312,4.53425,5260000.0
2009-03-12 16:47:00,4.53184,4.53674,4.53184,4.53598,8630000.0
2009-03-12 16:48:00,4.5377,4.5377,4.52762,4.53613,10130000.0
2009-03-12 16:49:00,4.53074,4.53577,4.52482,4.52947,6380000.0
2009-03-12 16:50:00,4.52923,4.52972,4.52126,4.52126,6750000.0
2009-03-12 16:51:00,4.52095,4.52465,4.51816,4.52076,7130000.0
2009-03-12 16:52:00,4.51909,4.52009,4.51313,4.51735,7130000.0
2009-03-12 16:53:00,4.51657,4.51657,4.51048,4.51553,6010000.0
2009-03-12 16:54:00,4.51714,4.5194,4.50948,4.5194,5630000.0
2009-03-12 16:55:00,4.51246,4.51803,4.51123,4.51497,8250000.0
2009-03-12 16:56:00,4.50622,4.5237,4.50622,4.52252,7880000.0
2009-03-12 16:57:00,4.52077,4.52521,4.51756,4.52242,4890000.0
2009-03-12 16:58:00,4.51597,4.52062,4.51567,4.51786,8250000.0
2009-03-12 16:59:00,4.52026,4.52227,4.51259,4.51729,11260000.0
2009-03-12 17:00:00,4.52442,4.52824,4.51198,4.5175,11640000.0
2009-03-12 17:01:00,4.52349,4.53027,4.51763,4.52407,15760000.0
2009-03-12 17:02:00,4.52847,4.53357,4.52185,4.52903,13510000.0
2009-03-12 17:03:00,4.53114,4.53543,4.52462,4.53493,6750000.0
2009-03-12 17:04:00,4.53671,4.542,4.53241,4.53828,8250000.0
2009-03-12 17:05:00,4.53551,4.54129,4.53551,4.54098,8630000.0
2009-03-12 17:06:00,4.54159,4.54248,4.53363,4.53996,11260000.0
2009-03-12 17:07:00,4.53817,4.5406,4.53473,4.53721,5630000.0
2009-03-12 17:08:00,4.5421,4.5421,4.53669,4.5368,6380000.0
2009-03-12 17:09:00,4.54109,4.54299,4.53323,4.54187,6380000.0
2009-03-12 17:10:00,4.54267,4.5453,4.53378,4.5384,6750000.0
2009-03-12 17:11:00,4.53902,4.53939,4.52779,4.52779,7140000.0
2009-03-12 17:12:00,4.53968,4.53968,4.53287,4.53638,6000000.0
2009-03-12 17:13:00,4.53801,4.53801,4.52838,4.53552,8250000.0
2009-03-12 17:14:00,4.53693,4.53878,4.52851,4.53739,6750000.0
2009-03-12 17:15:00,4.53511,4.54097,4.53309,4.53614,12750000.0
2009-03-12 17:16:00,4.53573,4.53996,4.53009,4.53009,5250000.0
2009-03-12 17:17:00,4.53204,4.53896,4.53186,4.53186,5260000.0
2009-03-12 17:18:00,4.53422,4.53706,4.52341,4.52341,7130000.0
2009-03-12 17:19:00,4.52312,4.53194,4.51839,4.52272,13880000.0
2009-03-12 17:20:00,4.52783,4.53235,4.51963,4.52924,5630000.0
2009-03-12 17:21:00,4.53244,4.53361,4.5275,4.53282,8250000.0
2009-03-12 17:22:00,4.53359,4.53527,4.52616,4.52897,4520000.0
2009-03-12 17:23:00,4.53328,4.53807,4.53202,4.53306,4140000.0
2009-03-12 17:24:00,4.53714,4.53773,4.53277,4.53633,5630000.0
2009-03-12 17:25:00,4.53777,4.53817,4.53323,4.53817,6000000.0
2009-03-12 17:26:00,4.53177,4.53866,4.53177,4.53273,5250000.0
2009-03-12 17:27:00,4.5298,4.53696,4.52702,4.53027,5640000.0
2009-03-12 17:28:00,4.53807,4.53939,4.52927,4.53546,8250000.0
2009-03-12 17:29:00,4.5302,4.53191,4.52504,4.52812,4510000.0
2009-03-12 17:30:00,4.53108,4.53108,4.52075,4.52075,8250000.0
2009-03-12 17:31:00,4.5258,4.52887,4.5211,4.52887,4890000.0
2009-03-12 17:32:00,4.52713,4.52767,4.52436,4.52767,5250000.0
2009-03-12 17:33:00,4.52102,4.52775,4.51759,4.52682,6750000.0
2009-03-12 17:34:00,4.52765,4.52839,4.51851,4.52277,8250000.0
2009-03-12 17:35:00,4.52448,4.52992,4.52379,4.52918,8250000.0
2009-03-12 17:36:00,4.52958,4.53183,4.52629,4.5289,6750000.0
2009-03-12 17:37:00,4.53551,4.53597,4.52518,4.53449,8250000.0
2009-03-12 17:38:00,4.53641,4.53794,4.53104,4.5317,5630000.0
2009-03-12 17:39:00,4.5309,4.53563,4.52498,4.5328,7880000.0
2009-03-12 17:40:00,4.5283,4.53456,4.52729,4.52855,7130000.0
2009-03-12 17:41:00,4.5319,4.53568,4.52478,4.52478,6010000.0
2009-03-12 17:42:00,4.52748,4.53215,4.52381,4.53027,7880000.0
2009-03-12 17:43:00,4.5338,4.53405,4.52276,4.53405,7140000.0
2009-03-12 17:44:00,4.53221,4.53385,4.52352,4.53077,12750000.0
2009-03-12 17:45:00,4.52896,4.53272,4.52712,4.5314,9380000.0
2009-03-12 17:46:00,4.52734,4.53501,4.52313,4.52313,13880000.0
2009-03-12 17:47:00,4.52861,4.53153,4.51911,4.53153,6000000.0
2009-03-12 17:48:00,4.53109,4.53266,4.52684,4.53236,5630000.0
2009-03-12 17:49:00,4.53144,4.53223,4.52936,4.53045,4510000.0
2009-03-12 17:50:00,4.52944,4.53222,4.52269,4.52269,8250000.0
2009-03-12 17:51:00,4.53302,4.53316,4.52343,4.5257,5250000.0
2009-03-12 17:52:00,4.52172,4.53027,4.52172,4.53027,4880000.0
2009-03-12 17:53:00,4.52646,4.52705,4.51437,4.52013,6760000.0
2009-03-12 17:54:00,4.52657,4.52717,4.51655,4.52364,6380000.0
2009-03-12 17:55:00,4.51758,4.52789,4.51758,4.52385,5250000.0
2009-03-12 17:56:00,4.52619,4.52718,4.52352,4.52706,5260000.0
2009-03-12 17:57:00,4.52518,4.52518,4.52173,4.52274,5630000.0
2009-03-12 17:58:00,4.52283,4.5234,4.51255,4.52283,4880000.0
2009-03-12 17:59:00,4.52129,4.52943,4.51952,4.52943,4510000.0
2009-03-12 18:00:00,4.52913,4.52913,4.51165,4.51888,7510000.0
2009-03-12 18:01:00,4.51774,4.51874,4.50811,4.50811,6380000.0
2009-03-12 18:02:00,4.51389,4.51941,4.50942,4.51745,7140000.0
2009-03-12 18:03:00,4.51976,4.53038,4.51438,4.53038,8630000.0
2009-03-12 18:04:00,4.52422,4.52793,4.52086,4.52086,6750000.0
2009-03-12 18:05:00,4.52754,4.52918,4.51741,4.52687,8260000.0
2009-03-12 18:06:00,4.52473,4.52795,4.51728,4.52713,9010000.0
2009-03-12 18:07:00,4.52547,4.52929,4.52272,4.52336,9000000.0
2009-03-12 18:08:00,4.52448,4.52448,4.51563,4.52293,5250000.0
2009-03-12 18:09:00,4.51935,4.52339,4.51497,4.51639,4510000.0
2009-03-12 18:10:00,4.51202,4.5139,4.5057,4.50681,7130000.0
2009-03-12 18:11:00,4.49682,4.50568,4.49682,4.50568,6380000.0
2009-03-12 18:12:00,4.50144,4.5066,4.5004,4.50247,6000000.0
2009-03-12 18:13:00,4.50793,4.5153,4.49814,4.5153,5630000.0
2009-03-12 18:14:00,4.5158,4.5158,4.50224,4.50847,5630000.0
2009-03-12 18:15:00,4.5092,4.5092,4.50025,4.5052,8630000.0
2009-03-12 18:16:00,4.50619,4.5079,4.49878,4.5079,6760000.0
2009-03-12 18:18:00,4.50569,4.50789,4.49808,4.49808,7880000.0
2009-03-12 18:19:00,4.5056,4.50747,4.50198,4.50747,7500000.0
2009-03-12 18:20:00,4.50344,4.50925,4.49616,4.50925,7130000.0
2009-03-12 18:21:00,4.50557,4.51793,4.50514,4.51409,6000000.0
2009-03-12 18:22:00,4.51752,4.52,4.5089,4.51578,7130000.0
2009-03-12 18:23:00,4.51615,4.51653,4.51083,4.51141,4880000.0
2009-03-12 18:24:00,4.5174,4.51831,4.51225,4.51802,4880000.0
2009-03-12 18:25:00,4.52106,4.52203,4.51229,4.51974,4880000.0
2009-03-12 18:26:00,4.51812,4.52199,4.51643,4.51703,4880000.0
2009-03-12 18:27:00,4.51615,4.51615,4.5083,4.51396,12010000.0
2009-03-12 18:28:00,4.51089,4.51576,4.50551,4.51238,16140000.0
2009-03-12 18:29:00,4.5159,4.51664,4.50804,4.50882,10130000.0
2009-03-12 18:30:00,4.51284,4.51604,4.50373,4.50686,11260000.0
2009-03-12 18:31:00,4.5104,4.51816,4.50823,4.51813,6750000.0
2009-03-12 18:32:00,4.51584,4.51899,4.50943,4.51611,3750000.0
2009-03-12 18:33:00,4.52021,4.521,4.50898,4.51064,6380000.0
2009-03-12 18:34:00,4.51375,4.52484,4.51275,4.51992,19890000.0
2009-03-12 18:35:00,4.51486,4.52655,4.51486,4.52001,8250000.0
2009-03-12 18:36:00,4.51859,4.52357,4.51825,4.52184,6000000.0
2009-03-12 18:37:00,4.52042,4.52244,4.51658,4.52185,7880000.0
2009-03-12 18:38:00,4.52015,4.52286,4.51402,4.52284,5630000.0
2009-03-12 18:40:00,4.52481,4.52606,4.51456,4.51456,7880000.0
2009-03-12 18:41:00,4.52155,4.52155,4.51115,4.51115,5630000.0
2009-03-12 18:42:00,4.52058,4.52058,4.50865,4.51465,7130000.0
2009-03-12 18:43:00,4.51774,4.52265,4.51239,4.52169,8250000.0
2009-03-12 18:44:00,4.51911,4.52182,4.51159,4.51159,6000000.0
2009-03-12 18:45:00,4.52114,4.52178,4.51133,4.52086,9380000.0
2009-03-12 18:46:00,4.51978,4.52035,4.5135,4.51756,5250000.0
2009-03-12 18:47:00,4.51875,4.51918,4.5136,4.51501,4880000.0
2009-03-12 18:48:00,4.5156,4.52033,4.51428,4.51428,4880000.0
2009-03-12 18:49:00,4.51947,4.51947,4.50883,4.51773,6750000.0
2009-03-12 18:52:00,4.51788,4.51788,4.50892,4.50892,6000000.0
2009-03-12 18:53:00,4.50867,4.52193,4.50867,4.51941,7500000.0
2009-03-12 18:54:00,4.51,4.51696,4.50671,4.51177,6760000.0
2009-03-12 18:55:00,4.51245,4.51704,4.51148,4.51176,6380000.0
2009-03-12 18:56:00,4.51366,4.51684,4.50599,4.51315,7500000.0
2009-03-12 18:57:00,4.51332,4.51376,4.50843,4.50843,8250000.0
2009-03-12 18:58:00,4.51404,4.51404,4.50347,4.50347,6380000.0
2009-03-12 18:59:00,4.51428,4.51563,4.50862,4.51563,7130000.0
2009-03-12 19:00:00,4.51677,4.51742,4.51263,4.5174,6010000.0
2009-03-12 19:01:00,4.51571,4.51571,4.50845,4.51388,6750000.0
2009-03-12 19:02:00,4.51118,4.51586,4.51002,4.51578,7500000.0
2009-03-12 19:03:00,4.50826,4.51801,4.50825,4.5158,6010000.0
2009-03-12 19:04:00,4.5157,4.51752,4.5098,4.51435,6750000.0
2009-03-12 19:05:00,4.50917,4.51511,4.50472,4.50928,6000000.0
2009-03-12 19:06:00,4.51395,4.51418,4.50697,4.51418,7500000.0
2009-03-12 19:07:00,4.51528,4.5207,4.50823,4.51299,20260000.0
2009-03-12 19:09:00,4.51216,4.51566,4.50898,4.51518,6000000.0
2009-03-12 19:10:00,4.51245,4.51571,4.51033,4.51571,5250000.0
2009-03-12 19:11:00,4.5161,4.51685,4.50589,4.51603,6750000.0
2009-03-12 19:12:00,4.51693,4.51693,4.5067,4.51649,9000000.0
2009-03-12 19:14:00,4.51331,4.51443,4.50623,4.50623,7130000.0
2009-03-12 19:15:00,4.50822,4.51905,4.50822,4.51229,13880000.0
2009-03-12 19:16:00,4.51249,4.51337,4.50253,4.51327,6750000.0
2009-03-12 19:17:00,4.51464,4.51632,4.51074,4.51555,7880000.0
2009-03-12 19:18:00,4.50787,4.51913,4.50787,4.51609,7500000.0
2009-03-12 19:19:00,4.51519,4.51579,4.5091,4.51533,8250000.0
2009-03-12 19:21:00,4.51521,4.51578,4.50851,4.51539,6000000.0
2009-03-12 19:22:00,4.51104,4.51735,4.51104,4.51374,7500000.0
2009-03-12 19:24:00,4.51473,4.51473,4.50928,4.51336,5630000.0
2009-03-12 19:25:00,4.50741,4.51465,4.50653,4.51218,7500000.0
2009-03-12 19:26:00,4.50786,4.5147,4.50786,4.51221,6750000.0
2009-03-12 19:27:00,4.50495,4.50885,4.49889,4.50504,6750000.0
2009-03-12 19:28:00,4.50679,4.50811,4.49764,4.50498,5630000.0
2009-03-12 19:29:00,4.50323,4.51382,4.50323,4.51249,4880000.0
2009-03-12 19:30:00,4.51482,4.51482,4.50718,4.50786,10130000.0
2009-03-12 19:32:00,4.51012,4.51012,4.49935,4.50596,6750000.0
2009-03-12 19:33:00,4.50855,4.50991,4.50069,4.50972,5630000.0
2009-03-12 19:34:00,4.49889,4.50765,4.49889,4.50322,7500000.0
2009-03-12 19:38:00,4.51028,4.51223,4.50675,4.51091,6000000.0
2009-03-12 19:42:00,4.50804,4.51312,4.50778,4.51312,5250000.0
2009-03-12 19:43:00,4.5133,4.5133,4.50717,4.50953,7500000.0
2009-03-12 19:44:00,4.50706,4.51249,4.50477,4.51168,6380000.0
2009-03-12 19:45:00,4.50568,4.51197,4.50415,4.51084,9010000.0
2009-03-12 19:46:00,4.51044,4.51044,4.5,4.50488,8250000.0
2009-03-12 19:48:00,4.50996,4.51118,4.50395,4.50939,6760000.0
2009-03-12 19:49:00,4.51127,4.51127,4.50238,4.51091,5250000.0
2009-03-12 19:53:00,4.51038,4.51289,4.50215,4.50955,11250000.0
2009-03-12 19:54:00,4.51137,4.51213,4.50243,4.51213,6750000.0
2009-03-12 19:55:00,4.51115,4.51256,4.50244,4.51011,5250000.0
2009-03-12 19:56:00,4.50564,4.51134,4.50564,4.50836,6000000.0
2009-03-12 19:57:00,4.50754,4.5085,4.50255,4.50735,4880000.0
2009-03-12 19:58:00,4.50697,4.5079,4.49968,4.50688,4510000.0
2009-03-12 19:59:00,4.50223,4.50803,4.50223,4.50803,7500000.0
2009-03-12 20:00:00,4.50713,4.50879,4.49667,4.50417,9750000.0
2009-03-12 20:01:00,4.50737,4.50737,4.50111,4.50403,7500000.0
2009-03-12 20:03:00,4.50287,4.50626,4.50077,4.50263,7500000.0
2009-03-12 20:05:00,4.50001,4.50406,4.49972,4.49972,3000000.0
2009-03-12 20:06:00,4.50432,4.50567,4.50056,4.50469,5250000.0
2009-03-12 20:08:00,4.49886,4.50654,4.49634,4.50079,20260000.0
2009-03-12 20:10:00,4.50497,4.50497,4.49615,4.49799,6000000.0
2009-03-12 20:11:00,4.49844,4.50191,4.49162,4.49914,7500000.0
2009-03-12 20:12:00,4.49774,4.50334,4.49265,4.50273,4500000.0
2009-03-12 20:15:00,4.49762,4.50511,4.49522,4.50087,20630000.0
2009-03-12 20:18:00,4.50183,4.5019,4.49826,4.49826,4130000.0
2009-03-12 20:19:00,4.5008,4.5008,4.49148,4.50026,8250000.0
2009-03-12 20:21:00,4.49755,4.5007,4.4925,4.49913,8250000.0
2009-03-12 20:22:00,4.49651,4.50513,4.49487,4.49608,21000000.0
2009-03-12 20:23:00,4.49812,4.49812,4.49182,4.49741,5250000.0
2009-03-12 20:24:00,4.49119,4.49663,4.48576,4.48737,8250000.0
2009-03-12 20:25:00,4.49459,4.50207,4.49321,4.50207,7500000.0
2009-03-12 20:26:00,4.50153,4.50153,4.49481,4.49894,5250000.0
2009-03-12 20:27:00,4.50089,4.50089,4.49212,4.49369,7500000.0
2009-03-12 20:30:00,4.50336,4.50501,4.50165,4.50181,5250000.0
2009-03-12 20:33:00,4.4986,4.4986,4.49017,4.49859,9000000.0
2009-03-12 20:34:00,4.49898,4.50053,4.49529,4.49968,6000000.0
2009-03-12 20:35:00,4.4992,4.50077,4.49462,4.49462,6750000.0
2009-03-12 20:37:00,4.50123,4.50123,4.49566,4.49566,2250000.0
2009-03-12 20:38:00,4.49214,4.49995,4.48973,4.49498,6750000.0
2009-03-12 20:39:00,4.49407,4.50009,4.48943,4.4964,20630000.0
2009-03-12 20:40:00,4.49468,4.49468,4.48569,4.49207,6000000.0
2009-03-12 20:41:00,4.49545,4.49828,4.48754,4.49284,8250000.0
2009-03-12 20:42:00,4.49407,4.49886,4.48945,4.49236,6750000.0
2009-03-12 20:43:00,4.49154,4.49242,4.48244,4.48244,7500000.0
2009-03-12 20:44:00,4.48776,4.49171,4.48475,4.49113,5630000.0
2009-03-12 20:45:00,4.49031,4.4969,4.48581,4.49031,21000000.0
2009-03-12 20:46:00,4.48449,4.48449,4.4784,4.4784,2250000.0
2009-03-12 20:47:00,4.4883,4.48886,4.47454,4.47454,6000000.0
2009-03-12 20:48:00,4.48314,4.49277,4.47705,4.48462,21000000.0
2009-03-12 20:49:00,4.48217,4.48642,4.47571,4.48144,5250000.0
2009-03-12 20:50:00,4.4856,4.48614,4.47949,4.48614,6000000.0
2009-03-12 20:51:00,4.48114,4.48324,4.47318,4.47318,7500000.0
2009-03-12 20:52:00,4.48049,4.48456,4.47398,4.48456,5250000.0
2009-03-12 20:53:00,4.48153,4.48153,4.47117,4.47899,5250000.0
2009-03-12 20:54:00,4.4766,4.47701,4.46769,4.47638,6000000.0
2009-03-12 20:55:00,4.47793,4.47793,4.47226,4.47314,6750000.0
2009-03-12 20:56:00,4.4786,4.48265,4.4755,4.48011,6380000.0
2009-03-12 20:57:00,4.47365,4.48128,4.47219,4.48128,5250000.0
2009-03-12 20:58:00,4.47896,4.47896,4.47453,4.47472,2630000.0
2009-03-12 20:59:00,4.47931,4.48195,4.47667,4.48149,7500000.0
2009-03-12 21:00:00,4.48246,4.48246,4.47576,4.47576,7500000.0
2009-03-12 21:01:00,4.48076,4.48076,4.47174,4.47557,8630000.0
2009-03-12 21:02:00,4.47686,4.47994,4.47676,4.47837,5250000.0
2009-03-12 21:03:00,4.48009,4.48062,4.47265,4.47421,8250000.0
2009-03-12 21:05:00,4.47983,4.48023,4.4691,4.48023,8250000.0
2009-03-12 21:06:00,4.47383,4.48232,4.47383,4.47865,6000000.0
2009-03-12 21:07:00,4.47856,4.48279,4.47797,4.47797,3380000.0
2009-03-12 21:08:00,4.47614,4.48144,4.46903,4.47822,20260000.0
2009-03-12 21:09:00,4.48135,4.48403,4.47759,4.4821,4880000.0
2009-03-12 21:10:00,4.47561,4.48063,4.47351,4.47704,7880000.0
2009-03-12 21:11:00,4.47179,4.47857,4.47179,4.47734,5250000.0
2009-03-12 21:12:00,4.475,4.4786,4.46932,4.4786,6000000.0
2009-03-12 21:13:00,4.47775,4.47775,4.47598,4.47742,3380000.0
2009-03-12 21:14:00,4.47688,4.47749,4.46812,4.47223,5250000.0
2009-03-12 21:15:00,4.48126,4.48289,4.47332,4.47654,5250000.0
2009-03-12 21:16:00,4.47446,4.48402,4.47308,4.47876,20630000.0
2009-03-12 21:17:00,4.48144,4.48184,4.4751,4.47767,7500000.0
2009-03-12 21:18:00,4.48021,4.48081,4.4745,4.48047,4500000.0
2009-03-12 21:19:00,4.47409,4.48251,4.47213,4.4774,20260000.0
2009-03-12 21:20:00,4.48088,4.48152,4.47212,4.48152,4500000.0
2009-03-12 21:21:00,4.47203,4.48114,4.47034,4.47675,20630000.0
2009-03-12 21:23:00,4.47813,4.48603,4.47429,4.47896,10130000.0
2009-03-12 21:27:00,4.4789,4.48126,4.47304,4.47327,4500000.0
2009-03-12 21:28:00,4.46971,4.47943,4.46971,4.47682,3750000.0
2009-03-12 21:29:00,4.47304,4.48312,4.46987,4.47557,20630000.0
2009-03-12 21:30:00,4.47802,4.47961,4.47255,4.47602,3750000.0
2009-03-12 21:31:00,4.47079,4.48069,4.47079,4.48069,6000000.0
2009-03-12 21:32:00,4.47343,4.47897,4.46782,4.47646,19520000.0
2009-03-12 21:35:00,4.47383,4.48013,4.46795,4.47618,21000000.0
2009-03-12 21:37:00,4.47593,4.48598,4.47445,4.47784,21000000.0
2009-03-12 21:38:00,4.47907,4.47907,4.47111,4.47793,5250000.0
2009-03-12 21:41:00,4.47506,4.47865,4.47412,4.47412,7500000.0
2009-03-12 21:42:00,4.47149,4.47708,4.46785,4.47458,21000000.0
2009-03-12 21:43:00,4.47791,4.4811,4.47391,4.47391,6000000.0
2009-03-12 21:44:00,4.48088,4.48088,4.47119,4.47736,6000000.0
2009-03-12 21:45:00,4.48081,4.48081,4.47129,4.47699,5250000.0
2009-03-12 21:46:00,4.47561,4.48229,4.4715,4.47712,21000000.0
2009-03-12 21:48:00,4.47052,4.47801,4.46812,4.46812,6750000.0
2009-03-12 21:49:00,4.48124,4.48124,4.47077,4.4792,5250000.0
2009-03-12 21:50:00,4.48106,4.48106,4.46842,4.4738,7500000.0
2009-03-12 21:51:00,4.47135,4.4796,4.46724,4.47606,21000000.0
2009-03-12 21:52:00,4.47928,4.48096,4.47076,4.47076,8250000.0
2009-03-12 21:53:00,4.47022,4.47951,4.47022,4.47785,4500000.0
2009-03-12 21:54:00,4.47934,4.48103,4.47745,4.48103,2250000.0
2009-03-12 21:55:00,4.48239,4.48239,4.47491,4.48056,4500000.0
2009-03-12 21:59:00,4.47448,4.48995,4.47448,4.47703,18000000.0
2009-03-12 22:00:00,4.48347,4.48347,4.47662,4.48095,5250000.0
2009-03-12 22:01:00,4.4789,4.48208,4.47449,4.47826,4500000.0
2009-03-12 22:02:00,4.48036,4.48678,4.48036,4.4842,5630000.0
2009-03-12 22:08:00,4.47848,4.48325,4.47479,4.47479,6750000.0
2009-03-12 22:09:00,4.47996,4.4874,4.47996,4.4874,5250000.0
2009-03-12 22:12:00,4.48445,4.48697,4.48118,4.48525,7500000.0
2009-03-12 22:14:00,4.48709,4.48709,4.47517,4.48171,6000000.0
2009-03-12 22:15:00,4.48087,4.48846,4.47708,4.48384,21000000.0
2009-03-12 22:16:00,4.48562,4.48562,4.47673,4.47673,2250000.0
2009-03-12 22:22:00,4.48043,4.4876,4.48,4.4876,3750000.0
2009-03-12 22:23:00,4.48323,4.48719,4.48139,4.48163,4500000.0
2009-03-12 22:28:00,4.4841,4.48435,4.47679,4.48435,5250000.0
2009-03-12 22:29:00,4.48349,4.4844,4.47807,4.48319,17250000.0
2009-03-12 22:30:00,4.48564,4.48644,4.47936,4.48611,8250000.0
2009-03-12 22:31:00,4.48284,4.48693,4.48016,4.48693,4500000.0
2009-03-12 22:32:00,4.48515,4.48515,4.47427,4.48371,3750000.0
2009-03-12 22:33:00,4.47176,4.4839,4.47176,4.4839,4880000.0
2009-03-12 22:35:00,4.47861,4.48376,4.4759,4.48376,4500000.0
2009-03-12 22:36:00,4.47868,4.48453,4.47182,4.48056,20630000.0
2009-03-12 22:37:00,4.47933,4.48432,4.47804,4.48432,3750000.0
2009-03-12 22:38:00,4.47439,4.4837,4.47439,4.47662,5630000.0
2009-03-12 22:39:00,4.4812,4.48433,4.47454,4.47548,8250000.0
2009-03-12 22:42:00,4.48012,4.4841,4.47477,4.47967,5630000.0
2009-03-12 22:43:00,4.4805,4.48551,4.47821,4.47842,7130000.0
2009-03-12 22:44:00,4.47687,4.4832,4.47687,4.47915,6750000.0
2009-03-12 22:45:00,4.48152,4.48901,4.47912,4.48477,20630000.0
2009-03-12 22:47:00,4.4831,4.49183,4.48204,4.48935,4500000.0
2009-03-12 22:48:00,4.47967,4.48581,4.47528,4.47674,5250000.0
2009-03-12 22:53:00,4.47887,4.48471,4.47681,4.47897,6000000.0
2009-03-12 22:54:00,4.48518,4.48641,4.47918,4.48596,6000000.0
2009-03-12 22:58:00,4.48308,4.48575,4.47681,4.47681,6750000.0
2009-03-12 22:59:00,4.4806,4.48645,4.47506,4.48476,15380000.0
2009-03-12 23:00:00,4.47825,4.48269,4.47388,4.48269,6760000.0
2009-03-12 23:05:00,4.48225,4.48745,4.47853,4.487,10880000.0
2009-03-12 23:12:00,4.48105,4.48507,4.48002,4.48002,5250000.0
2009-03-12 23:14:00,4.48557,4.48557,4.47836,4.47906,6000000.0
2009-03-12 23:15:00,4.48362,4.48501,4.47373,4.48468,10510000.0
2009-03-12 23:29:00,4.49914,4.50761,4.49914,4.50217,4500000.0
2009-03-12 23:30:00,4.50453,4.51282,4.50163,4.50897,22890000.0
2009-03-12 23:31:00,4.51189,4.51234,4.50493,4.50569,6750000.0
2009-03-12 23:32:00,4.50828,4.51331,4.50828,4.51331,4500000.0
2009-03-12 23:33:00,4.50767,4.51088,4.50318,4.50318,3750000.0
2009-03-12 23:34:00,4.50665,4.51453,4.50564,4.50941,3750000.0
2009-03-12 23:35:00,4.5132,4.5132,4.50808,4.50808,3380000.0
2009-03-12 23:36:00,4.51027,4.51391,4.5083,4.51235,8250000.0
2009-03-12 23:37:00,4.50586,4.51355,4.50371,4.50981,23260000.0
2009-03-12 23:38:00,4.50827,4.51339,4.50764,4.51243,9750000.0
2009-03-12 23:39:00,4.51252,4.51361,4.50529,4.51195,6000000.0
2009-03-12 23:40:00,4.50542,4.51426,4.50542,4.51212,4500000.0
2009-03-12 23:42:00,4.50667,4.51708,4.50402,4.50982,22520000.0
2009-03-12 23:43:00,4.51315,4.51315,4.50337,4.51302,7130000.0
2009-03-12 23:44:00,4.51444,4.51444,4.50572,4.51441,3380000.0
2009-03-12 23:45:00,4.51264,4.51623,4.50429,4.50834,24020000.0
2009-03-12 23:46:00,4.50892,4.51126,4.50892,4.51126,2250000.0
2009-03-12 23:47:00,4.50997,4.5134,4.50864,4.51216,3380000.0
2009-03-12 23:48:00,4.51331,4.51893,4.50591,4.50997,22510000.0
2009-03-12 23:49:00,4.51057,4.51385,4.50837,4.51385,5630000.0
2009-03-12 23:50:00,4.51184,4.51184,4.50734,4.50734,3000000.0
2009-03-12 23:54:00,4.51361,4.51384,4.50848,4.51212,7880000.0
2009-03-12 23:55:00,4.5123,4.5123,4.50866,4.51179,3000000.0
2009-03-12 23:56:00,4.50625,4.51248,4.50169,4.50793,6000000.0
2009-03-12 23:57:00,4.50972,4.51353,4.50398,4.50398,7130000.0
2009-03-12 23:58:00,4.50906,4.514,4.50797,4.51096,6750000.0
2009-03-12 23:59:00,4.50734,4.50838,4.49498,4.50695,6000000.0
2009-03-13 00:00:00,4.50533,4.51431,4.50342,4.50856,24380000.0
2009-03-13 00:01:00,4.50674,4.51258,4.50584,4.51096,8250000.0
2009-03-13 00:02:00,4.51054,4.51613,4.50568,4.51212,5260000.0
2009-03-13 00:03:00,4.51282,4.51282,4.50685,4.50737,8250000.0
2009-03-13 00:04:00,4.50467,4.51133,4.5004,4.50792,25510000.0
2009-03-13 00:05:00,4.511,4.5233,4.50958,4.5233,3750000.0
2009-03-13 00:06:00,4.5205,4.52717,4.51779,4.52279,5250000.0
2009-03-13 00:07:00,4.52136,4.52564,4.51569,4.52295,6000000.0
2009-03-13 00:09:00,4.52001,4.53034,4.51794,4.52275,22500000.0
2009-03-13 00:12:00,4.52288,4.52602,4.52102,4.52436,6000000.0
2009-03-13 00:15:00,4.50342,4.51091,4.50102,4.50899,21760000.0
2009-03-13 00:19:00,4.52233,4.52582,4.52043,4.5234,6000000.0
2009-03-13 00:23:00,4.51777,4.52436,4.51304,4.52088,21000000.0
2009-03-13 00:28:00,4.52024,4.52764,4.51669,4.51956,9750000.0
2009-03-13 00:30:00,4.52022,4.52771,4.51782,4.52458,24750000.0
2009-03-13 00:41:00,4.52609,4.52665,4.51724,4.52611,8250000.0
2009-03-13 00:42:00,4.52346,4.52579,4.51625,4.52083,8250000.0
2009-03-13 00:45:00,4.51849,4.52757,4.51541,4.5209,21380000.0
2009-03-13 00:46:00,4.52592,4.52628,4.51628,4.52544,6000000.0
2009-03-13 00:54:00,4.51018,4.52002,4.51018,4.51438,4130000.0
2009-03-13 00:55:00,4.51805,4.51805,4.51293,4.51687,4500000.0
2009-03-13 00:56:00,4.51453,4.51752,4.51263,4.51263,2250000.0
2009-03-13 00:57:00,4.51839,4.52022,4.51313,4.51879,6750000.0
2009-03-13 00:58:00,4.509,4.51705,4.50892,4.51694,4500000.0
2009-03-13 00:59:00,4.51059,4.51858,4.50704,4.51721,21750000.0
2009-03-13 01:00:00,4.51743,4.51743,4.51022,4.51022,3750000.0
2009-03-13 01:01:00,4.51428,4.51872,4.51428,4.51778,3750000.0
2009-03-13 01:02:00,4.51651,4.51753,4.51394,4.51721,6750000.0
2009-03-13 01:03:00,4.51611,4.5181,4.50901,4.50901,6750000.0
2009-03-13 01:04:00,4.51381,4.5213,4.5096,4.51983,8250000.0
2009-03-13 01:05:00,4.51016,4.51811,4.50674,4.51405,22500000.0
2009-03-13 01:06:00,4.51702,4.51876,4.51324,4.51783,5250000.0
2009-03-13 01:07:00,4.51365,4.51838,4.51329,4.51331,7500000.0
2009-03-13 01:08:00,4.5184,4.52031,4.5105,4.51598,24000000.0
2009-03-13 01:09:00,4.51652,4.5176,4.51182,4.51645,8250000.0
2009-03-13 01:10:00,4.51438,4.5208,4.50897,4.51531,5630000.0
2009-03-13 01:11:00,4.51447,4.5191,4.50915,4.50915,6000000.0
2009-03-13 01:12:00,4.51824,4.51824,4.50971,4.50971,2250000.0
2009-03-13 01:13:00,4.51044,4.52012,4.51044,4.5142,6000000.0
2009-03-13 01:14:00,4.51404,4.52338,4.51152,4.51683,21380000.0
2009-03-13 01:15:00,4.51936,4.51936,4.51331,4.51514,6750000.0
2009-03-13 01:16:00,4.51415,4.51966,4.51415,4.51681,5250000.0
2009-03-13 01:17:00,4.52005,4.52109,4.51029,4.51137,7500000.0
2009-03-13 01:18:00,4.512,4.51963,4.50935,4.51578,24000000.0
2009-03-13 01:19:00,4.5149,4.52,4.50902,4.51389,6000000.0
2009-03-13 01:20:00,4.51592,4.52107,4.50964,4.51917,8250000.0
2009-03-13 01:21:00,4.51935,4.51965,4.51142,4.51142,5250000.0
2009-03-13 01:22:00,4.5146,4.52044,4.51094,4.51959,6750000.0
2009-03-13 01:23:00,4.51911,4.52359,4.51314,4.51314,4500000.0
2009-03-13 01:24:00,4.52103,4.52299,4.51295,4.51971,6750000.0
2009-03-13 01:25:00,4.51842,4.51989,4.5148,4.51488,5250000.0
2009-03-13 01:26:00,4.51872,4.51896,4.51243,4.51387,8250000.0
2009-03-13 01:27:00,4.51512,4.52041,4.51512,4.51648,4880000.0
2009-03-13 01:28:00,4.51714,4.5202,4.51197,4.51949,6000000.0
2009-03-13 01:29:00,4.51378,4.52415,4.51362,4.51733,20630000.0
2009-03-13 01:30:00,4.5162,4.52021,4.5162,4.52015,3750000.0
2009-03-13 01:31:00,4.51714,4.51899,4.5142,4.51563,3380000.0
2009-03-13 01:32:00,4.51916,4.51916,4.50912,4.51219,3750000.0
2009-03-13 01:33:00,4.51434,4.5151,4.50911,4.50911,5250000.0
2009-03-13 01:34:00,4.51813,4.51813,4.50912,4.50925,7500000.0
2009-03-13 01:35:00,4.51024,4.52066,4.50966,4.5192,5250000.0
2009-03-13 01:36:00,4.51349,4.51524,4.51006,4.51006,4130000.0
2009-03-13 01:37:00,4.50912,4.51813,4.50912,4.51431,2250000.0
2009-03-13 01:38:00,4.52024,4.52104,4.51353,4.51552,6750000.0
2009-03-13 01:39:00,4.51905,4.51999,4.51339,4.51989,6000000.0
2009-03-13 01:40:00,4.51994,4.51994,4.51106,4.51699,6000000.0
2009-03-13 01:41:00,4.51859,4.51926,4.50936,4.5145,8250000.0
2009-03-13 01:42:00,4.51225,4.52389,4.512,4.52027,6000000.0
2009-03-13 01:43:00,4.51465,4.52106,4.5108,4.51483,4500000.0
2009-03-13 01:44:00,4.51782,4.51833,4.50693,4.51543,25500000.0
2009-03-13 01:45:00,4.51948,4.51948,4.51456,4.51847,3750000.0
2009-03-13 01:46:00,4.51881,4.51881,4.50824,4.51303,6750000.0
2009-03-13 01:47:00,4.51485,4.52115,4.51485,4.51891,6000000.0
2009-03-13 01:48:00,4.51556,4.5211,4.51556,4.5205,3000000.0
2009-03-13 01:49:00,4.51942,4.51942,4.51414,4.51925,3750000.0
2009-03-13 01:50:00,4.51765,4.51796,4.50726,4.50836,5250000.0
2009-03-13 01:51:00,4.51154,4.51154,4.50423,4.50423,4500000.0
2009-03-13 01:52:00,4.5059,4.51067,4.50512,4.51067,5250000.0
2009-03-13 01:53:00,4.50593,4.51245,4.50583,4.50701,5250000.0
2009-03-13 01:54:00,4.50544,4.51179,4.50544,4.50969,5250000.0
2009-03-13 01:55:00,4.50749,4.50749,4.5071,4.5071,1500000.0
2009-03-13 01:56:00,4.50559,4.51538,4.50334,4.50771,21380000.0
2009-03-13 01:57:00,4.50516,4.51032,4.5011,4.50583,6000000.0
2009-03-13 01:58:00,4.50323,4.51222,4.50126,4.50126,5250000.0
2009-03-13 02:01:00,4.50707,4.51087,4.50176,4.5071,6380000.0
2009-03-13 02:02:00,4.50349,4.50983,4.49926,4.50983,4500000.0
2009-03-13 02:03:00,4.50458,4.51131,4.50187,4.50625,6000000.0
2009-03-13 02:04:00,4.50903,4.51232,4.50185,4.5108,10140000.0
2009-03-13 02:05:00,4.51233,4.51325,4.5038,4.50785,10130000.0
2009-03-13 02:06:00,4.51187,4.51309,4.5071,4.51309,5630000.0
2009-03-13 02:07:00,4.5023,4.51159,4.5023,4.5097,6750000.0
2009-03-13 02:08:00,4.51202,4.51202,4.50617,4.50988,7500000.0
2009-03-13 02:09:00,4.50635,4.51136,4.50047,4.50702,5250000.0
2009-03-13 02:10:00,4.50789,4.51241,4.50395,4.51232,4500000.0
2009-03-13 02:11:00,4.51175,4.51175,4.50543,4.50728,6000000.0
2009-03-13 02:12:00,4.51077,4.51235,4.50757,4.51235,3750000.0
2009-03-13 02:13:00,4.51261,4.51285,4.50888,4.51266,6000000.0
2009-03-13 02:14:00,4.50434,4.51053,4.50043,4.50278,25130000.0
2009-03-13 02:15:00,4.51016,4.51217,4.50677,4.51156,4500000.0
2009-03-13 02:16:00,4.51103,4.51155,4.50481,4.50495,6760000.0
2009-03-13 02:17:00,4.50798,4.51301,4.50284,4.51273,7510000.0
2009-03-13 02:18:00,4.51114,4.51308,4.5075,4.50964,4880000.0
2009-03-13 02:19:00,4.51338,4.51363,4.50902,4.51268,5250000.0
2009-03-13 02:20:00,4.51114,4.51116,4.50145,4.50647,9000000.0
2009-03-13 02:21:00,4.51077,4.51254,4.50913,4.50913,3380000.0
2009-03-13 02:22:00,4.51197,4.51285,4.50752,4.50831,5260000.0
2009-03-13 02:23:00,4.51188,4.51356,4.50366,4.51356,7500000.0
2009-03-13 02:24:00,4.50692,4.51366,4.50445,4.51366,5250000.0
2009-03-13 02:25:00,4.50958,4.51236,4.50769,4.50958,5250000.0
2009-03-13 02:26:00,4.5109,4.5109,4.50154,4.50154,5250000.0
2009-03-13 02:27:00,4.50696,4.51323,4.50511,4.5098,6390000.0
2009-03-13 02:28:00,4.5056,4.51159,4.50179,4.51023,4880000.0
2009-03-13 02:29:00,4.50659,4.51512,4.50458,4.50867,24010000.0
2009-03-13 02:30:00,4.50977,4.51204,4.50512,4.51204,6380000.0
2009-03-13 02:31:00,4.50832,4.51238,4.50505,4.50505,6000000.0
2009-03-13 02:32:00,4.50909,4.51544,4.50368,4.51299,7500000.0
2009-03-13 02:33:00,4.50856,4.5144,4.50756,4.50846,6000000.0
2009-03-13 02:34:00,4.51106,4.51222,4.50078,4.50519,6380000.0
2009-03-13 02:36:00,4.51266,4.51266,4.50251,4.508,7500000.0
2009-03-13 02:37:00,4.5081,4.51275,4.50368,4.51275,8250000.0
2009-03-13 02:38:00,4.50506,4.51177,4.50123,4.50774,21000000.0
2009-03-13 02:40:00,4.5128,4.5128,4.50435,4.51144,5250000.0
2009-03-13 02:41:00,4.51297,4.51297,4.50415,4.50694,3750000.0
2009-03-13 02:42:00,4.51231,4.51292,4.50844,4.51229,3750000.0
2009-03-13 02:43:00,4.51248,4.51248,4.51187,4.51248,4130000.0
2009-03-13 02:44:00,4.50365,4.51504,4.50312,4.5087,7500000.0
2009-03-13 02:45:00,4.51033,4.51445,4.50802,4.5129,6750000.0
2009-03-13 02:46:00,4.50589,4.51304,4.50589,4.50977,3000000.0
2009-03-13 02:47:00,4.5117,4.5117,4.50694,4.51131,3750000.0
2009-03-13 02:48:00,4.51284,4.51325,4.50429,4.51131,8250000.0
2009-03-13 02:49:00,4.51326,4.51467,4.50798,4.50868,6750000.0
2009-03-13 02:50:00,4.51058,4.51058,4.50146,4.50853,2250000.0
2009-03-13 02:51:00,4.50428,4.51309,4.50211,4.50637,23250000.0
2009-03-13 02:53:00,4.50323,4.50975,4.50093,4.50451,21000000.0
2009-03-13 02:55:00,4.50742,4.51344,4.50693,4.51344,7500000.0
2009-03-13 02:56:00,4.51183,4.51316,4.50349,4.50741,6000000.0
2009-03-13 02:57:00,4.50802,4.51509,4.50383,4.50383,6000000.0
2009-03-13 02:58:00,4.51322,4.51334,4.50545,4.51175,5260000.0
2009-03-13 02:59:00,4.50749,4.51302,4.50725,4.50869,8630000.0
2009-03-13 03:00:00,4.50935,4.50935,4.50205,4.50205,5260000.0
2009-03-13 03:01:00,4.52034,4.52034,4.50021,4.50021,3750000.0
2009-03-13 03:03:00,4.49486,4.50251,4.49335,4.49777,21000000.0
2009-03-13 03:07:00,4.49557,4.50598,4.49302,4.49713,21000000.0
2009-03-13 03:14:00,4.49939,4.49939,4.49851,4.49851,1500000.0
2009-03-13 03:15:00,4.49532,4.50281,4.49292,4.49857,21000000.0
2009-03-13 03:26:00,4.49444,4.50417,4.4927,4.49688,21000000.0
2009-03-13 03:28:00,4.4943,4.50378,4.49304,4.4976,21000000.0
2009-03-13 03:30:00,4.49552,4.50301,4.49312,4.49877,21000000.0
2009-03-13 03:33:00,4.49352,4.50028,4.49004,4.49232,21000000.0
2009-03-13 03:36:00,4.49126,4.49126,4.48409,4.48409,2250000.0
2009-03-13 03:37:00,4.48738,4.48738,4.48099,4.48113,2250000.0
2009-03-13 03:38:00,4.48492,4.49253,4.48322,4.48746,21000000.0
2009-03-13 03:45:00,4.48562,4.49311,4.48322,4.48887,21000000.0
2009-03-13 03:52:00,4.49055,4.49809,4.4883,4.49203,21000000.0
2009-03-13 03:58:00,4.49036,4.50007,4.48869,4.49255,21000000.0
2009-03-13 04:00:00,4.49152,4.49901,4.48912,4.49477,21000000.0
2009-03-13 04:15:00,4.49142,4.49891,4.48902,4.49467,21000000.0
2009-03-13 04:23:00,4.48995,4.49777,4.48769,4.49305,21000000.0
2009-03-13 04:30:00,4.49012,4.49761,4.48772,4.49337,21000000.0
2009-03-13 04:41:00,4.48896,4.49764,4.48751,4.4912,21000000.0
2009-03-13 04:42:00,4.49523,4.49607,4.49321,4.49321,3000000.0
2009-03-13 04:45:00,4.49052,4.49801,4.48812,4.49377,21000000.0
2009-03-13 05:00:00,4.49052,4.49801,4.48812,4.49377,21000000.0
2009-03-13 05:11:00,4.49243,4.49256,4.4821,4.49018,5250000.0
2009-03-13 05:12:00,4.48531,4.49255,4.48238,4.48849,21000000.0
2009-03-13 05:15:00,4.48622,4.49371,4.48382,4.48947,21000000.0
2009-03-13 05:22:00,4.48358,4.49195,4.47993,4.48668,21000000.0
2009-03-13 05:30:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 05:37:00,4.48263,4.4901,4.47735,4.4855,21000000.0
2009-03-13 05:45:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 06:00:00,4.48788,4.49346,4.48788,4.49179,6000000.0
2009-03-13 06:07:00,4.48934,4.49393,4.48431,4.49152,10500000.0
2009-03-13 06:15:00,4.48722,4.49471,4.48482,4.49047,19890000.0
2009-03-13 06:29:00,4.48611,4.49172,4.48555,4.49156,6380000.0
2009-03-13 06:30:00,4.48452,4.49328,4.48452,4.48884,2630000.0
2009-03-13 06:32:00,4.4876,4.49704,4.48688,4.4899,21000000.0
2009-03-13 06:33:00,4.49099,4.49099,4.49099,4.49099,750000.0
2009-03-13 06:37:00,4.48505,4.49376,4.4834,4.48869,21000000.0
2009-03-13 06:45:00,4.49199,4.49199,4.48808,4.49199,2250000.0
2009-03-13 06:51:00,4.48386,4.49259,4.47962,4.48862,21000000.0
2009-03-13 07:00:00,4.48612,4.49361,4.48372,4.48937,21000000.0
2009-03-13 07:02:00,4.48762,4.4924,4.48232,4.49156,6000000.0
2009-03-13 07:03:00,4.48983,4.48998,4.48049,4.48684,6000000.0
2009-03-13 07:15:00,4.49241,4.49259,4.48285,4.49123,11250000.0
2009-03-13 07:30:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 07:31:00,4.48246,4.48935,4.48246,4.48935,1500000.0
2009-03-13 07:41:00,4.4853,4.49439,4.48324,4.4876,21000000.0
2009-03-13 07:45:00,4.48632,4.49381,4.48392,4.48957,22500000.0
2009-03-13 07:53:00,4.49215,4.49215,4.48586,4.48622,3750000.0
2009-03-13 07:54:00,4.48472,4.49652,4.48472,4.49338,4500000.0
2009-03-13 08:00:00,4.49112,4.49362,4.48854,4.49216,12750000.0
2009-03-13 08:02:00,4.4837,4.49487,4.4837,4.49366,5250000.0
2009-03-13 08:05:00,4.48493,4.49351,4.4819,4.48829,20260000.0
2009-03-13 08:06:00,4.48522,4.49138,4.48522,4.49095,4880000.0
2009-03-13 08:10:00,4.48764,4.49121,4.4841,4.49088,6010000.0
2009-03-13 08:12:00,4.48785,4.49142,4.48763,4.49142,3000000.0
2009-03-13 08:13:00,4.48718,4.49254,4.48718,4.49093,3750000.0
2009-03-13 08:14:00,4.48609,4.49482,4.4846,4.48873,21000000.0
2009-03-13 08:15:00,4.49235,4.49235,4.48646,4.48646,2250000.0
2009-03-13 08:25:00,4.48532,4.49369,4.48377,4.48786,21000000.0
2009-03-13 08:30:00,4.4911,4.4911,4.48557,4.48557,3770000.0
2009-03-13 08:32:00,4.48469,4.49325,4.48199,4.4877,21000000.0
2009-03-13 08:38:00,4.49008,4.49071,4.48059,4.48144,8250000.0
2009-03-13 08:43:00,4.49196,4.49196,4.48651,4.48824,4500000.0
2009-03-13 08:44:00,4.49146,4.49146,4.48468,4.48669,8250000.0
2009-03-13 08:45:00,4.48908,4.49138,4.48595,4.48855,6000000.0
2009-03-13 08:49:00,4.49178,4.4942,4.48682,4.48941,6750000.0
2009-03-13 08:50:00,4.49296,4.49475,4.4863,4.4863,5250000.0
2009-03-13 08:51:00,4.49178,4.50131,4.49008,4.49618,19890000.0
2009-03-13 08:52:00,4.50573,4.50573,4.49574,4.49574,5630000.0
2009-03-13 08:53:00,4.50338,4.50338,4.49463,4.49563,6010000.0
2009-03-13 08:54:00,4.49947,4.50385,4.49545,4.50091,6000000.0
2009-03-13 08:57:00,4.50034,4.50066,4.49149,4.49895,4500000.0
2009-03-13 08:58:00,4.49767,4.5112,4.49655,4.51068,5630000.0
2009-03-13 08:59:00,4.50699,4.5108,4.50364,4.5052,5630000.0
2009-03-13 09:00:00,4.50602,4.50776,4.49588,4.50149,9380000.0
2009-03-13 09:01:00,4.49226,4.50126,4.49146,4.50086,5630000.0
2009-03-13 09:02:00,4.49252,4.50813,4.49252,4.50634,6380000.0
2009-03-13 09:03:00,4.50443,4.51217,4.50165,4.51217,5630000.0
2009-03-13 09:04:00,4.51374,4.51869,4.51343,4.5182,6000000.0
2009-03-13 09:05:00,4.52064,4.52064,4.51041,4.51041,5250000.0
2009-03-13 09:06:00,4.50837,4.51162,4.50462,4.5047,7880000.0
2009-03-13 09:07:00,4.51015,4.51015,4.4989,4.50946,6760000.0
2009-03-13 09:08:00,4.51091,4.51379,4.50699,4.51198,6760000.0
2009-03-13 09:10:00,4.51238,4.51238,4.50439,4.51151,7500000.0
2009-03-13 09:11:00,4.51126,4.51201,4.50358,4.51027,6000000.0
2009-03-13 09:12:00,4.51018,4.51018,4.50075,4.50344,6380000.0
2009-03-13 09:13:00,4.50725,4.51286,4.50313,4.50938,6010000.0
2009-03-13 09:14:00,4.50351,4.51002,4.49989,4.50654,20630000.0
2009-03-13 09:15:00,4.50324,4.50801,4.50074,4.50074,4880000.0
2009-03-13 09:16:00,4.49243,4.50262,4.49111,4.50262,5250000.0
2009-03-13 09:17:00,4.50306,4.50458,4.49939,4.50458,5630000.0
2009-03-13 09:18:00,4.49799,4.50548,4.49455,4.50154,19890000.0
2009-03-13 09:19:00,4.49717,4.50821,4.49717,4.50113,6750000.0
2009-03-13 09:20:00,4.4973,4.50484,4.49414,4.50081,20260000.0
2009-03-13 09:21:00,4.50453,4.50453,4.49369,4.50128,7510000.0
2009-03-13 09:22:00,4.49198,4.49643,4.49198,4.49503,4880000.0
2009-03-13 09:23:00,4.49303,4.49481,4.48433,4.48595,16890000.0
2009-03-13 09:24:00,4.48439,4.49229,4.48174,4.49106,11250000.0
2009-03-13 09:25:00,4.49059,4.49504,4.48604,4.48767,6380000.0
2009-03-13 09:26:00,4.48511,4.49199,4.47999,4.48398,13500000.0
2009-03-13 09:27:00,4.48963,4.48963,4.48447,4.48459,5630000.0
2009-03-13 09:28:00,4.48577,4.48838,4.47776,4.48676,9380000.0
2009-03-13 09:29:00,4.48456,4.48456,4.4703,4.47978,7500000.0
2009-03-13 09:30:00,4.47958,4.48385,4.46961,4.47106,12760000.0
2009-03-13 09:31:00,4.47597,4.47597,4.4696,4.4696,6750000.0
2009-03-13 09:32:00,4.47343,4.47343,4.46602,4.47139,6000000.0
2009-03-13 09:33:00,4.46489,4.47456,4.46471,4.46686,6750000.0
2009-03-13 09:34:00,4.47084,4.47538,4.46899,4.46908,8250000.0
2009-03-13 09:35:00,4.46569,4.47695,4.46569,4.46599,12750000.0
2009-03-13 09:36:00,4.46577,4.47217,4.46577,4.47217,6750000.0
2009-03-13 09:37:00,4.46962,4.47682,4.46799,4.46799,5630000.0
2009-03-13 09:38:00,4.4774,4.4774,4.46885,4.47034,6000000.0
2009-03-13 09:39:00,4.47532,4.47601,4.474,4.47425,5260000.0
2009-03-13 09:40:00,4.47715,4.47793,4.47172,4.47172,6380000.0
2009-03-13 09:41:00,4.47572,4.47572,4.46703,4.47049,8260000.0
2009-03-13 09:43:00,4.47683,4.4776,4.46716,4.46716,7880000.0
2009-03-13 09:44:00,4.47501,4.47662,4.47029,4.4734,9000000.0
2009-03-13 09:45:00,4.47383,4.47383,4.45671,4.4653,12750000.0
2009-03-13 09:46:00,4.46137,4.46137,4.44729,4.45386,5630000.0
2009-03-13 09:47:00,4.44765,4.45645,4.44057,4.45645,7500000.0
2009-03-13 09:48:00,4.45882,4.45979,4.45403,4.45403,5630000.0
2009-03-13 09:49:00,4.45768,4.46069,4.45433,4.4599,8250000.0
2009-03-13 09:50:00,4.45379,4.4594,4.44834,4.45575,19500000.0
2009-03-13 09:51:00,4.45571,4.4601,4.45394,4.45959,6000000.0
2009-03-13 09:52:00,4.45719,4.45796,4.45301,4.45671,9760000.0
2009-03-13 09:53:00,4.4533,4.45997,4.4533,4.45881,7510000.0
2009-03-13 09:54:00,4.45944,4.46392,4.45301,4.45301,7130000.0
2009-03-13 09:55:00,4.4632,4.46839,4.45892,4.45892,8630000.0
2009-03-13 09:56:00,4.46795,4.46795,4.45772,4.46014,9000000.0
2009-03-13 09:57:00,4.46057,4.46503,4.4537,4.4537,7130000.0
2009-03-13 09:58:00,4.46335,4.46505,4.45925,4.46232,7880000.0
2009-03-13 09:59:00,4.4618,4.46198,4.45673,4.46179,6000000.0
2009-03-13 10:00:00,4.45869,4.46604,4.45489,4.46308,15750000.0
2009-03-13 10:01:00,4.45743,4.46284,4.45232,4.46284,8250000.0
2009-03-13 10:02:00,4.45689,4.46426,4.45375,4.45987,19520000.0
2009-03-13 10:03:00,4.46188,4.46358,4.45305,4.45876,6000000.0
2009-03-13 10:04:00,4.45858,4.4629,4.45858,4.45938,5250000.0
2009-03-13 10:05:00,4.45296,4.4602,4.44799,4.45164,18410000.0
2009-03-13 10:06:00,4.45209,4.45457,4.44551,4.45309,4510000.0
2009-03-13 10:07:00,4.45053,4.45053,4.43948,4.4456,5250000.0
2009-03-13 10:08:00,4.44052,4.45363,4.44052,4.45155,7880000.0
2009-03-13 10:09:00,4.45373,4.45373,4.44387,4.44998,5250000.0
2009-03-13 10:10:00,4.44836,4.45378,4.44836,4.45378,4500000.0
2009-03-13 10:11:00,4.45101,4.45141,4.43663,4.45141,8250000.0
2009-03-13 10:12:00,4.44193,4.45185,4.44193,4.45077,5250000.0
2009-03-13 10:13:00,4.44653,4.45237,4.44653,4.45103,4880000.0
2009-03-13 10:14:00,4.44558,4.44868,4.44243,4.44249,6000000.0
2009-03-13 10:15:00,4.4447,4.45042,4.44375,4.45018,8250000.0
2009-03-13 10:16:00,4.4505,4.45286,4.44316,4.44841,6380000.0
2009-03-13 10:17:00,4.44892,4.44997,4.44391,4.44489,7510000.0
2009-03-13 10:18:00,4.44684,4.44801,4.4358,4.43727,6750000.0
2009-03-13 10:19:00,4.44739,4.44796,4.44425,4.44702,6750000.0
2009-03-13 10:20:00,4.44227,4.45123,4.44131,4.44794,21000000.0
2009-03-13 10:21:00,4.44919,4.4525,4.44272,4.44725,6000000.0
2009-03-13 10:22:00,4.44827,4.45395,4.4466,4.44791,8250000.0
2009-03-13 10:23:00,4.45143,4.45262,4.44703,4.44703,4880000.0
2009-03-13 10:24:00,4.44275,4.45191,4.43846,4.44613,20260000.0
2009-03-13 10:25:00,4.44637,4.45044,4.4421,4.44678,8250000.0
2009-03-13 10:26:00,4.45168,4.45205,4.44271,4.45028,7880000.0
2009-03-13 10:27:00,4.44879,4.45367,4.44848,4.45193,6000000.0
2009-03-13 10:30:00,4.44718,4.45454,4.44312,4.44565,18010000.0
2009-03-13 10:31:00,4.45161,4.45223,4.44264,4.44912,5250000.0
2009-03-13 10:32:00,4.44001,4.45006,4.44001,4.45006,5630000.0
2009-03-13 10:33:00,4.44751,4.45413,4.44751,4.45297,7510000.0
2009-03-13 10:34:00,4.44532,4.45368,4.44366,4.45015,19890000.0
2009-03-13 10:35:00,4.45174,4.46147,4.45174,4.46088,5260000.0
2009-03-13 10:36:00,4.46347,4.46777,4.45831,4.46593,7130000.0
2009-03-13 10:37:00,4.46751,4.46858,4.45631,4.4644,7510000.0
2009-03-13 10:38:00,4.45634,4.46459,4.4528,4.45855,19520000.0
2009-03-13 10:39:00,4.46252,4.46252,4.45541,4.45963,6010000.0
2009-03-13 10:40:00,4.45852,4.4622,4.45214,4.45803,6760000.0
2009-03-13 10:41:00,4.45422,4.46388,4.45422,4.46388,4880000.0
2009-03-13 10:42:00,4.46391,4.46634,4.45646,4.45646,8250000.0
2009-03-13 10:43:00,4.46169,4.46279,4.45236,4.46259,5260000.0
2009-03-13 10:44:00,4.4631,4.46584,4.45705,4.46557,7130000.0
2009-03-13 10:45:00,4.46193,4.46743,4.45999,4.4636,7500000.0
2009-03-13 10:46:00,4.46144,4.46701,4.45642,4.46218,8250000.0
2009-03-13 10:47:00,4.46829,4.47142,4.46157,4.46157,6750000.0
2009-03-13 10:48:00,4.46988,4.47063,4.46134,4.46739,4880000.0
2009-03-13 10:49:00,4.46965,4.46965,4.45887,4.46834,5250000.0
2009-03-13 10:50:00,4.46726,4.46779,4.45495,4.46779,6390000.0
2009-03-13 10:51:00,4.46187,4.46505,4.45978,4.45978,7500000.0
2009-03-13 10:52:00,4.46605,4.46654,4.45866,4.46064,7130000.0
2009-03-13 10:53:00,4.45802,4.46284,4.45298,4.45298,5630000.0
2009-03-13 10:54:00,4.45694,4.45793,4.45303,4.45304,4880000.0
2009-03-13 10:56:00,4.45662,4.45818,4.45022,4.45592,6000000.0
2009-03-13 10:57:00,4.45686,4.45686,4.4478,4.45609,5260000.0
2009-03-13 10:58:00,4.4519,4.45512,4.44612,4.45061,7880000.0
2009-03-13 10:59:00,4.44646,4.46376,4.44646,4.45993,7500000.0
2009-03-13 11:00:00,4.4635,4.46579,4.45725,4.46535,10880000.0
2009-03-13 11:01:00,4.46489,4.46632,4.45995,4.46142,6750000.0
2009-03-13 11:02:00,4.46688,4.46688,4.45908,4.46525,4510000.0
2009-03-13 11:03:00,4.46393,4.46516,4.45335,4.46226,10500000.0
2009-03-13 11:04:00,4.4599,4.46429,4.45768,4.45877,5260000.0
2009-03-13 11:05:00,4.45938,4.46475,4.45228,4.45228,8630000.0
2009-03-13 11:06:00,4.45825,4.46843,4.45825,4.45959,5250000.0
2009-03-13 11:07:00,4.46822,4.46979,4.46256,4.46313,7880000.0
2009-03-13 11:08:00,4.46147,4.4706,4.46071,4.46447,6000000.0
2009-03-13 11:09:00,4.46739,4.4724,4.46285,4.46285,5630000.0
2009-03-13 11:10:00,4.47023,4.47428,4.46447,4.47213,6010000.0
2009-03-13 11:11:00,4.47469,4.47524,4.46868,4.47269,5630000.0
2009-03-13 11:12:00,4.47355,4.47457,4.46795,4.47029,8630000.0
2009-03-13 11:13:00,4.46976,4.47706,4.46976,4.47349,9760000.0
2009-03-13 11:14:00,4.47336,4.47336,4.46229,4.46229,5250000.0
2009-03-13 11:15:00,4.47217,4.47781,4.4683,4.47351,9380000.0
2009-03-13 11:16:00,4.47012,4.47158,4.46221,4.47158,7880000.0
2009-03-13 11:17:00,4.47238,4.47238,4.46246,4.46937,7510000.0
2009-03-13 11:18:00,4.46446,4.47559,4.46446,4.46966,8640000.0
2009-03-13 11:19:00,4.47308,4.476,4.46928,4.47481,6000000.0
2009-03-13 11:20:00,4.46752,4.47728,4.46752,4.47418,6380000.0
2009-03-13 11:21:00,4.47633,4.48214,4.47356,4.47705,6010000.0
2009-03-13 11:22:00,4.47932,4.48144,4.47428,4.47773,6750000.0
2009-03-13 11:23:00,4.47298,4.48065,4.47171,4.47171,9380000.0
2009-03-13 11:24:00,4.48083,4.48401,4.47626,4.48047,12390000.0
2009-03-13 11:25:00,4.48082,4.48185,4.47347,4.48151,6760000.0
2009-03-13 11:26:00,4.4808,4.48287,4.47348,4.48287,7500000.0
2009-03-13 11:27:00,4.47719,4.48333,4.47041,4.48056,7500000.0
2009-03-13 11:28:00,4.48217,4.48489,4.47058,4.48215,6000000.0
2009-03-13 11:29:00,4.48417,4.4858,4.47649,4.47776,5250000.0
2009-03-13 11:30:00,4.48214,4.48697,4.47953,4.48199,11630000.0
2009-03-13 11:31:00,4.48434,4.48586,4.47774,4.48265,6380000.0
2009-03-13 11:32:00,4.48377,4.48435,4.47819,4.48344,6000000.0
2009-03-13 11:33:00,4.48249,4.48321,4.47635,4.48073,6000000.0
2009-03-13 11:34:00,4.48004,4.4817,4.47513,4.47869,6000000.0
2009-03-13 11:35:00,4.48391,4.48393,4.47007,4.48075,7500000.0
2009-03-13 11:36:00,4.47652,4.48353,4.47068,4.48353,10890000.0
2009-03-13 11:37:00,4.48136,4.48338,4.47333,4.48212,11250000.0
2009-03-13 11:38:00,4.48064,4.48383,4.47384,4.48383,9010000.0
2009-03-13 11:39:00,4.4828,4.48408,4.47274,4.47905,10500000.0
2009-03-13 11:40:00,4.48063,4.48435,4.47475,4.48379,7500000.0
2009-03-13 11:41:00,4.47986,4.48573,4.47246,4.4764,5630000.0
2009-03-13 11:42:00,4.48131,4.48485,4.47717,4.47717,5250000.0
2009-03-13 11:43:00,4.48515,4.48675,4.47378,4.48102,10880000.0
2009-03-13 11:44:00,4.48656,4.48991,4.47654,4.48388,13890000.0
2009-03-13 11:45:00,4.48883,4.49233,4.48252,4.48702,13510000.0
2009-03-13 11:46:00,4.48305,4.49059,4.48254,4.48566,5250000.0
2009-03-13 11:47:00,4.4814,4.49071,4.47682,4.49071,6750000.0
2009-03-13 11:48:00,4.48367,4.48699,4.47366,4.48699,4880000.0
2009-03-13 11:49:00,4.48422,4.49038,4.48123,4.48123,6380000.0
2009-03-13 11:50:00,4.48757,4.48827,4.47379,4.4786,6760000.0
2009-03-13 11:51:00,4.48582,4.48745,4.47767,4.48259,7130000.0
2009-03-13 11:52:00,4.48456,4.48966,4.47808,4.47808,7500000.0
2009-03-13 11:53:00,4.48079,4.48544,4.4763,4.47988,7880000.0
2009-03-13 11:54:00,4.48055,4.48437,4.4735,4.4735,6000000.0
2009-03-13 11:55:00,4.47902,4.48216,4.47083,4.47566,6380000.0
2009-03-13 11:56:00,4.48223,4.48277,4.47362,4.47838,4880000.0
2009-03-13 11:57:00,4.47642,4.48102,4.47342,4.47853,5260000.0
2009-03-13 11:58:00,4.47539,4.48022,4.47539,4.47641,8250000.0
2009-03-13 11:59:00,4.47614,4.47679,4.47086,4.47679,5250000.0
2009-03-13 12:00:00,4.47677,4.47787,4.46951,4.47283,9380000.0
2009-03-13 12:01:00,4.47638,4.47915,4.47226,4.47768,6750000.0
2009-03-13 12:02:00,4.46948,4.4789,4.46753,4.47358,19890000.0
2009-03-13 12:03:00,4.47432,4.47699,4.47105,4.472,7880000.0
2009-03-13 12:04:00,4.47828,4.47828,4.47025,4.47285,6750000.0
2009-03-13 12:05:00,4.46805,4.47571,4.46448,4.4666,6000000.0
2009-03-13 12:06:00,4.46856,4.47766,4.46784,4.47056,9000000.0
2009-03-13 12:07:00,4.46462,4.47443,4.46192,4.46192,4510000.0
2009-03-13 12:08:00,4.4673,4.46837,4.46339,4.46836,7140000.0
2009-03-13 12:09:00,4.46892,4.47035,4.46429,4.46978,7500000.0
2009-03-13 12:10:00,4.46477,4.47102,4.46466,4.47004,8630000.0
2009-03-13 12:11:00,4.47134,4.47272,4.46749,4.4724,4880000.0
2009-03-13 12:12:00,4.47096,4.47238,4.46579,4.47227,6010000.0
2009-03-13 12:13:00,4.46735,4.47238,4.46735,4.47238,4880000.0
2009-03-13 12:14:00,4.47514,4.47814,4.47158,4.47158,7130000.0
2009-03-13 12:15:00,4.47769,4.47803,4.46925,4.47009,11630000.0
2009-03-13 12:16:00,4.46884,4.47885,4.46884,4.47292,6380000.0
2009-03-13 12:17:00,4.47767,4.47958,4.46789,4.47958,7880000.0
2009-03-13 12:18:00,4.47024,4.48028,4.47024,4.48028,6760000.0
2009-03-13 12:19:00,4.4724,4.47661,4.46958,4.47559,10500000.0
2009-03-13 12:20:00,4.48045,4.48045,4.47012,4.47695,8260000.0
2009-03-13 12:21:00,4.47704,4.47923,4.47443,4.47443,5250000.0
2009-03-13 12:22:00,4.46603,4.47795,4.46591,4.46712,7880000.0
2009-03-13 12:23:00,4.47548,4.47548,4.4686,4.47506,9000000.0
2009-03-13 12:24:00,4.47823,4.47845,4.47108,4.47509,10130000.0
2009-03-13 12:25:00,4.46987,4.47416,4.46548,4.47315,10880000.0
2009-03-13 12:26:00,4.47255,4.47489,4.46732,4.47283,7500000.0
2009-03-13 12:27:00,4.4769,4.4773,4.46485,4.46965,5630000.0
2009-03-13 12:28:00,4.46971,4.47516,4.46605,4.46905,7130000.0
2009-03-13 12:29:00,4.46128,4.47316,4.46128,4.46898,5630000.0
2009-03-13 12:30:00,4.45893,4.46561,4.45399,4.46066,19500000.0
2009-03-13 12:31:00,4.46563,4.46926,4.45855,4.46926,7880000.0
2009-03-13 12:32:00,4.47268,4.4753,4.46475,4.4672,6390000.0
2009-03-13 12:33:00,4.46333,4.47856,4.46136,4.47102,7130000.0
2009-03-13 12:34:00,4.47519,4.47519,4.46366,4.47007,6000000.0
2009-03-13 12:35:00,4.47415,4.47542,4.46315,4.47279,10500000.0
2009-03-13 12:36:00,4.47526,4.47526,4.46465,4.47436,6010000.0
2009-03-13 12:37:00,4.47267,4.47578,4.46947,4.47053,7510000.0
2009-03-13 12:38:00,4.47481,4.47571,4.46108,4.46326,7510000.0
2009-03-13 12:39:00,4.47618,4.47684,4.46254,4.46614,6380000.0
2009-03-13 12:40:00,4.47314,4.47671,4.46596,4.47671,9380000.0
2009-03-13 12:41:00,4.46999,4.47323,4.46538,4.47219,5270000.0
2009-03-13 12:42:00,4.47124,4.4769,4.46636,4.47242,7880000.0
2009-03-13 12:43:00,4.46648,4.47469,4.46003,4.46003,7130000.0
2009-03-13 12:44:00,4.4694,4.47731,4.46448,4.46508,8250000.0
2009-03-13 12:45:00,4.46989,4.47561,4.46446,4.47113,15010000.0
2009-03-13 12:46:00,4.46591,4.4756,4.46546,4.46964,13890000.0
2009-03-13 12:47:00,4.46954,4.47396,4.45968,4.47167,7880000.0
2009-03-13 12:48:00,4.46978,4.47424,4.46727,4.46727,10130000.0
2009-03-13 12:49:00,4.4701,4.47237,4.46413,4.46564,8250000.0
2009-03-13 12:50:00,4.47177,4.47218,4.46412,4.47041,7510000.0
2009-03-13 12:51:00,4.47059,4.47249,4.46178,4.46178,7510000.0
2009-03-13 12:52:00,4.47173,4.47354,4.45769,4.46928,6000000.0
2009-03-13 12:53:00,4.47014,4.47163,4.46057,4.46734,6380000.0
2009-03-13 12:54:00,4.46983,4.46983,4.46337,4.46337,6380000.0
2009-03-13 12:55:00,4.46602,4.46828,4.45475,4.46592,8260000.0
2009-03-13 12:56:00,4.46241,4.4685,4.45478,4.45921,7130000.0
2009-03-13 12:57:00,4.46646,4.4674,4.46003,4.46318,8250000.0
2009-03-13 12:58:00,4.46271,4.46832,4.46144,4.46832,5630000.0
2009-03-13 12:59:00,4.46495,4.46594,4.45779,4.45779,7880000.0
2009-03-13 13:00:00,4.45521,4.46711,4.45477,4.46126,13130000.0
2009-03-13 13:01:00,4.46457,4.46688,4.46141,4.46407,7880000.0
2009-03-13 13:02:00,4.46479,4.4654,4.46205,4.46334,5630000.0
2009-03-13 13:03:00,4.45838,4.46509,4.45526,4.46509,7130000.0
2009-03-13 13:04:00,4.45873,4.46263,4.45873,4.46152,5630000.0
2009-03-13 13:05:00,4.46221,4.46497,4.4533,4.4533,5630000.0
2009-03-13 13:06:00,4.46055,4.46405,4.45489,4.45489,5250000.0
2009-03-13 13:07:00,4.45471,4.46016,4.44776,4.46016,9000000.0
2009-03-13 13:08:00,4.45198,4.45914,4.45198,4.45704,5250000.0
2009-03-13 13:09:00,4.45453,4.45951,4.44636,4.45518,6750000.0
2009-03-13 13:10:00,4.4518,4.45599,4.44837,4.45269,6380000.0
2009-03-13 13:11:00,4.44622,4.45241,4.4408,4.45241,4880000.0
2009-03-13 13:12:00,4.45109,4.45314,4.44004,4.44723,8250000.0
2009-03-13 13:13:00,4.4455,4.45319,4.44302,4.44499,6000000.0
2009-03-13 13:14:00,4.45122,4.45122,4.44047,4.44974,5250000.0
2009-03-13 13:15:00,4.45283,4.45283,4.4412,4.45163,6760000.0
2009-03-13 13:16:00,4.45082,4.45674,4.45078,4.45238,5630000.0
2009-03-13 13:17:00,4.44597,4.45331,4.44289,4.45185,7500000.0
2009-03-13 13:18:00,4.44783,4.45542,4.4422,4.45362,7130000.0
2009-03-13 13:19:00,4.44951,4.45652,4.44735,4.44735,7140000.0
2009-03-13 13:20:00,4.44887,4.45606,4.44482,4.45268,7130000.0
2009-03-13 13:21:00,4.45113,4.45354,4.44266,4.44266,6760000.0
2009-03-13 13:22:00,4.4512,4.45402,4.44027,4.44027,7510000.0
2009-03-13 13:23:00,4.44954,4.45558,4.44359,4.44381,6000000.0
2009-03-13 13:24:00,4.45355,4.45355,4.44186,4.44949,8250000.0
2009-03-13 13:25:00,4.44448,4.45203,4.44045,4.44849,7500000.0
2009-03-13 13:26:00,4.44529,4.44882,4.43884,4.43962,6380000.0
2009-03-13 13:27:00,4.44668,4.44942,4.43694,4.44862,7500000.0
2009-03-13 13:28:00,4.45007,4.45105,4.4444,4.45105,7130000.0
2009-03-13 13:29:00,4.44439,4.44878,4.43718,4.44878,9750000.0
2009-03-13 13:30:00,4.44952,4.45527,4.44282,4.45527,13140000.0
2009-03-13 13:31:00,4.44771,4.45387,4.44686,4.45034,6750000.0
2009-03-13 13:32:00,4.44339,4.45384,4.44339,4.45013,6750000.0
2009-03-13 13:33:00,4.44835,4.45295,4.44076,4.45173,6380000.0
2009-03-13 13:34:00,4.4514,4.45476,4.44216,4.45346,10880000.0
2009-03-13 13:35:00,4.4516,4.45836,4.44278,4.45836,9010000.0
2009-03-13 13:36:00,4.45649,4.46018,4.44632,4.45918,10510000.0
2009-03-13 13:37:00,4.45928,4.46325,4.45035,4.45699,11640000.0
2009-03-13 13:38:00,4.45706,4.46249,4.4542,4.45801,10500000.0
2009-03-13 13:39:00,4.4606,4.46321,4.4547,4.46321,10140000.0
2009-03-13 13:40:00,4.44685,4.46057,4.44685,4.4577,7880000.0
2009-03-13 13:41:00,4.46375,4.46375,4.45396,4.45832,6380000.0
2009-03-13 13:42:00,4.46284,4.46284,4.45458,4.45543,7500000.0
2009-03-13 13:43:00,4.45957,4.45969,4.45601,4.4582,9000000.0
2009-03-13 13:44:00,4.45513,4.45818,4.45246,4.45246,10130000.0
2009-03-13 13:45:00,4.45757,4.46266,4.44989,4.45787,12750000.0
2009-03-13 13:46:00,4.45533,4.45979,4.44549,4.454,8250000.0
2009-03-13 13:47:00,4.45674,4.45806,4.45044,4.45806,7510000.0
2009-03-13 13:48:00,4.45127,4.4611,4.45005,4.45516,5250000.0
2009-03-13 13:49:00,4.45842,4.459,4.45281,4.45281,7130000.0
2009-03-13 13:50:00,4.45595,4.45736,4.45063,4.45452,9750000.0
2009-03-13 13:51:00,4.45679,4.46038,4.45224,4.45624,9380000.0
2009-03-13 13:52:00,4.45298,4.45855,4.45063,4.45063,7510000.0
2009-03-13 13:53:00,4.45879,4.46028,4.45028,4.45176,9750000.0
2009-03-13 13:54:00,4.4526,4.45726,4.45121,4.45726,10500000.0
2009-03-13 13:55:00,4.45601,4.45952,4.45064,4.45807,10880000.0
2009-03-13 13:56:00,4.45672,4.45797,4.45016,4.45016,7880000.0
2009-03-13 13:57:00,4.45304,4.45567,4.44836,4.45567,6010000.0
2009-03-13 13:58:00,4.45552,4.45552,4.44996,4.44996,6000000.0
2009-03-13 13:59:00,4.44804,4.45909,4.44804,4.45909,6380000.0
2009-03-13 14:00:00,4.45743,4.45846,4.44756,4.45846,9010000.0
2009-03-13 14:01:00,4.4575,4.46036,4.45261,4.45883,4880000.0
2009-03-13 14:02:00,4.46,4.46153,4.45333,4.45627,6750000.0
2009-03-13 14:03:00,4.46118,4.46118,4.45324,4.45498,6000000.0
2009-03-13 14:04:00,4.45396,4.46167,4.44652,4.45764,12000000.0
2009-03-13 14:05:00,4.46281,4.46281,4.45318,4.46261,7500000.0
2009-03-13 14:06:00,4.46243,4.46562,4.45375,4.46562,16140000.0
2009-03-13 14:07:00,4.46207,4.46976,4.4585,4.4585,6010000.0
2009-03-13 14:08:00,4.45803,4.46777,4.45546,4.4614,19890000.0
2009-03-13 14:09:00,4.46351,4.47131,4.46009,4.46206,5260000.0
2009-03-13 14:10:00,4.4639,4.46497,4.45371,4.45371,5630000.0
2009-03-13 14:11:00,4.46641,4.47096,4.46055,4.46112,7500000.0
2009-03-13 14:12:00,4.46362,4.46818,4.45506,4.46439,6000000.0
2009-03-13 14:13:00,4.46406,4.46407,4.4542,4.4542,7880000.0
2009-03-13 14:14:00,4.46647,4.46961,4.46084,4.46084,6000000.0
2009-03-13 14:15:00,4.46589,4.4698,4.46213,4.46453,7500000.0
2009-03-13 14:16:00,4.46665,4.46934,4.45804,4.45804,5630000.0
2009-03-13 14:17:00,4.45817,4.461,4.45271,4.45803,4880000.0
2009-03-13 14:18:00,4.45139,4.46196,4.44955,4.45868,4890000.0
2009-03-13 14:19:00,4.45821,4.46175,4.45417,4.45824,7500000.0
2009-03-13 14:20:00,4.45581,4.46213,4.45464,4.45936,5630000.0
2009-03-13 14:21:00,4.45308,4.4617,4.45308,4.45387,5250000.0
2009-03-13 14:22:00,4.45645,4.46228,4.45575,4.45575,7880000.0
2009-03-13 14:23:00,4.45639,4.46258,4.45639,4.46177,6750000.0
2009-03-13 14:24:00,4.45829,4.46177,4.45411,4.46177,9770000.0
2009-03-13 14:25:00,4.45509,4.46054,4.44793,4.45775,7900000.0
2009-03-13 14:26:00,4.45257,4.46089,4.44708,4.45187,8250000.0
2009-03-13 14:27:00,4.45782,4.45805,4.44444,4.45469,9380000.0
2009-03-13 14:28:00,4.45324,4.46302,4.45324,4.45717,6750000.0
2009-03-13 14:29:00,4.46203,4.46269,4.45513,4.45513,5250000.0
2009-03-13 14:30:00,4.46057,4.46397,4.45222,4.45222,10130000.0
2009-03-13 14:31:00,4.45898,4.46313,4.45708,4.46313,5250000.0
2009-03-13 14:32:00,4.46349,4.46349,4.4585,4.46265,7130000.0
2009-03-13 14:33:00,4.46624,4.46624,4.45954,4.46008,5250000.0
2009-03-13 14:34:00,4.46204,4.46624,4.45726,4.46616,12000000.0
2009-03-13 14:35:00,4.46089,4.46767,4.45426,4.4621,6000000.0
2009-03-13 14:36:00,4.46274,4.46404,4.45451,4.46015,5260000.0
2009-03-13 14:37:00,4.46001,4.4657,4.46001,4.46447,7500000.0
2009-03-13 14:38:00,4.46332,4.46385,4.458,4.46127,7510000.0
2009-03-13 14:39:00,4.46269,4.46644,4.45748,4.46199,9750000.0
2009-03-13 14:40:00,4.4576,4.46812,4.45027,4.46295,6380000.0
2009-03-13 14:41:00,4.46362,4.46943,4.45943,4.46742,8630000.0
2009-03-13 14:42:00,4.46408,4.4694,4.46108,4.4694,6000000.0
2009-03-13 14:43:00,4.46806,4.46999,4.45909,4.46138,7500000.0
2009-03-13 14:44:00,4.46502,4.46802,4.46092,4.46696,6760000.0
2009-03-13 14:45:00,4.46769,4.47232,4.46602,4.47232,10130000.0
2009-03-13 14:46:00,4.46556,4.47319,4.46525,4.46966,4880000.0
2009-03-13 14:47:00,4.47354,4.48748,4.46983,4.48748,6380000.0
2009-03-13 14:48:00,4.47886,4.47886,4.47387,4.47387,5630000.0
2009-03-13 14:49:00,4.47304,4.48377,4.46525,4.48377,6000000.0
2009-03-13 14:50:00,4.47444,4.48009,4.46812,4.48009,6000000.0
2009-03-13 14:51:00,4.47342,4.48252,4.47342,4.48122,9750000.0
2009-03-13 14:52:00,4.4797,4.48346,4.47291,4.47839,7880000.0
2009-03-13 14:53:00,4.47293,4.48118,4.47178,4.47438,7500000.0
2009-03-13 14:54:00,4.47717,4.48158,4.4733,4.48119,12770000.0
2009-03-13 14:55:00,4.48198,4.48241,4.4734,4.48139,12750000.0
2009-03-13 14:56:00,4.47938,4.48184,4.47023,4.48089,12380000.0
2009-03-13 14:57:00,4.47476,4.47972,4.47029,4.47643,12390000.0
2009-03-13 14:58:00,4.4795,4.48314,4.47619,4.4813,13510000.0
2009-03-13 14:59:00,4.48237,4.49878,4.47867,4.49878,5260000.0
2009-03-13 15:00:00,4.49577,4.49779,4.48235,4.49086,13880000.0
2009-03-13 15:01:00,4.49078,4.49803,4.48624,4.49682,9760000.0
2009-03-13 15:02:00,4.4936,4.49532,4.48575,4.4904,13500000.0
2009-03-13 15:03:00,4.4859,4.49499,4.48491,4.49095,7130000.0
2009-03-13 15:04:00,4.49148,4.49148,4.48946,4.49047,5250000.0
2009-03-13 15:05:00,4.48904,4.49377,4.48017,4.49261,9000000.0
2009-03-13 15:06:00,4.48799,4.49432,4.48649,4.49356,7510000.0
2009-03-13 15:07:00,4.49382,4.49382,4.4826,4.48332,7880000.0
2009-03-13 15:08:00,4.48826,4.4946,4.48826,4.49152,6380000.0
2009-03-13 15:09:00,4.48977,4.49655,4.48645,4.49042,8250000.0
2009-03-13 15:10:00,4.48934,4.49295,4.48434,4.48434,4880000.0
2009-03-13 15:11:00,4.49107,4.49208,4.47895,4.49067,5630000.0
2009-03-13 15:12:00,4.48706,4.49172,4.47935,4.47935,6750000.0
2009-03-13 15:13:00,4.47951,4.49207,4.47951,4.48941,6760000.0
2009-03-13 15:14:00,4.48314,4.48929,4.48269,4.48269,5250000.0
2009-03-13 15:15:00,4.47823,4.49229,4.47823,4.48125,9000000.0
2009-03-13 15:16:00,4.48197,4.48672,4.47596,4.47901,9010000.0
2009-03-13 15:17:00,4.47675,4.48912,4.47675,4.48178,4880000.0
2009-03-13 15:18:00,4.48203,4.48314,4.47931,4.47989,6750000.0
2009-03-13 15:19:00,4.48438,4.48438,4.47719,4.48417,6010000.0
2009-03-13 15:20:00,4.48024,4.48092,4.47168,4.4798,7140000.0
2009-03-13 15:21:00,4.48161,4.48329,4.47416,4.47416,5250000.0
2009-03-13 15:22:00,4.48339,4.48392,4.48051,4.48333,6000000.0
2009-03-13 15:23:00,4.48232,4.48416,4.47475,4.48316,7880000.0
2009-03-13 15:24:00,4.48181,4.48561,4.47736,4.48561,5630000.0
2009-03-13 15:25:00,4.48437,4.48585,4.48066,4.48556,6000000.0
2009-03-13 15:26:00,4.48612,4.48711,4.47697,4.48053,7510000.0
2009-03-13 15:27:00,4.48362,4.48442,4.48064,4.48332,8250000.0
2009-03-13 15:28:00,4.47827,4.48955,4.47827,4.48645,7880000.0
2009-03-13 15:29:00,4.48542,4.49096,4.48129,4.48925,11630000.0
2009-03-13 15:30:00,4.49322,4.49322,4.47997,4.48603,6760000.0
2009-03-13 15:31:00,4.49246,4.49271,4.4832,4.48728,8250000.0
2009-03-13 15:32:00,4.4874,4.49451,4.48392,4.49451,7500000.0
2009-03-13 15:33:00,4.48675,4.50357,4.48675,4.50305,4880000.0
2009-03-13 15:34:00,4.50128,4.50255,4.49277,4.49403,4880000.0
2009-03-13 15:35:00,4.50337,4.50337,4.49099,4.49598,6000000.0
2009-03-13 15:36:00,4.49908,4.50253,4.49627,4.49656,4510000.0
2009-03-13 15:37:00,4.48698,4.49631,4.48676,4.49055,6000000.0
2009-03-13 15:38:00,4.49935,4.50373,4.49585,4.49815,5640000.0
2009-03-13 15:39:00,4.49543,4.5013,4.49426,4.49822,7500000.0
2009-03-13 15:40:00,4.49996,4.49996,4.48775,4.49859,9760000.0
2009-03-13 15:41:00,4.49772,4.49995,4.48977,4.49874,13880000.0
2009-03-13 15:42:00,4.50115,4.50135,4.48949,4.49218,10880000.0
2009-03-13 15:43:00,4.49439,4.49856,4.49264,4.49856,4510000.0
2009-03-13 15:44:00,4.49839,4.49896,4.48807,4.4968,14630000.0
2009-03-13 15:45:00,4.49878,4.50108,4.4901,4.50013,11640000.0
2009-03-13 15:46:00,4.49684,4.50102,4.49249,4.49249,7880000.0
2009-03-13 15:47:00,4.49948,4.50315,4.49212,4.4947,6010000.0
2009-03-13 15:48:00,4.49017,4.50689,4.49017,4.4947,4880000.0
2009-03-13 15:49:00,4.49721,4.50956,4.49361,4.5034,13520000.0
2009-03-13 15:50:00,4.51211,4.52327,4.50435,4.50435,15010000.0
2009-03-13 15:51:00,4.5089,4.5107,4.50218,4.5107,7130000.0
2009-03-13 15:52:00,4.51254,4.51484,4.50445,4.51026,6000000.0
2009-03-13 15:53:00,4.51119,4.51623,4.50847,4.5106,8250000.0
2009-03-13 15:54:00,4.51414,4.51547,4.49847,4.49847,5260000.0
2009-03-13 15:55:00,4.50622,4.5157,4.50103,4.51037,6380000.0
2009-03-13 15:56:00,4.50764,4.51387,4.50764,4.51116,5250000.0
2009-03-13 15:57:00,4.51052,4.51185,4.50682,4.50975,6000000.0
2009-03-13 15:58:00,4.50959,4.51681,4.50173,4.51005,7500000.0
2009-03-13 15:59:00,4.50707,4.51183,4.50445,4.50445,7130000.0
2009-03-13 16:00:00,4.51314,4.51314,4.50573,4.50945,9000000.0
2009-03-13 16:01:00,4.50181,4.51364,4.50155,4.50739,10880000.0
2009-03-13 16:02:00,4.51184,4.51482,4.50928,4.5094,11270000.0
2009-03-13 16:03:00,4.51077,4.51794,4.50804,4.51089,6750000.0
2009-03-13 16:04:00,4.51095,4.51873,4.50977,4.50977,4880000.0
2009-03-13 16:05:00,4.51624,4.52057,4.51255,4.52057,5250000.0
2009-03-13 16:06:00,4.51325,4.51325,4.50207,4.50724,6000000.0
2009-03-13 16:07:00,4.50532,4.51336,4.50532,4.51201,6010000.0
2009-03-13 16:08:00,4.50909,4.51555,4.50769,4.51305,4880000.0
2009-03-13 16:09:00,4.50991,4.51732,4.50219,4.51732,7500000.0
2009-03-13 16:10:00,4.51158,4.51713,4.5071,4.51511,7890000.0
2009-03-13 16:11:00,4.51593,4.51795,4.50279,4.50967,10880000.0
2009-03-13 16:12:00,4.50349,4.51583,4.50349,4.51022,5250000.0
2009-03-13 16:13:00,4.51037,4.51476,4.50353,4.50576,8250000.0
2009-03-13 16:14:00,4.50817,4.5102,4.4974,4.50056,6000000.0
2009-03-13 16:15:00,4.51103,4.51248,4.50331,4.5106,9750000.0
2009-03-13 16:16:00,4.50535,4.51188,4.50387,4.5041,7500000.0
2009-03-13 16:17:00,4.51221,4.51472,4.51022,4.51444,5260000.0
2009-03-13 16:18:00,4.51283,4.51494,4.51218,4.51357,5250000.0
2009-03-13 16:19:00,4.51296,4.51611,4.51039,4.5142,7500000.0
2009-03-13 16:20:00,4.51593,4.51725,4.50694,4.51558,7130000.0
2009-03-13 16:21:00,4.51603,4.51915,4.51215,4.51732,6750000.0
2009-03-13 16:22:00,4.5092,4.52011,4.50616,4.52011,5630000.0
2009-03-13 16:23:00,4.51498,4.52395,4.50569,4.52185,6380000.0
2009-03-13 16:24:00,4.51155,4.51991,4.50737,4.51506,19890000.0
2009-03-13 16:25:00,4.5153,4.52414,4.50976,4.52414,7880000.0
2009-03-13 16:26:00,4.52951,4.52951,4.52057,4.5247,6380000.0
2009-03-13 16:27:00,4.51759,4.53641,4.51759,4.5254,19890000.0
2009-03-13 16:28:00,4.52823,4.53425,4.52622,4.53425,8250000.0
2009-03-13 16:29:00,4.53852,4.53878,4.52487,4.53156,7500000.0
2009-03-13 16:30:00,4.53572,4.53692,4.52772,4.52791,12000000.0
2009-03-13 16:31:00,4.52787,4.53691,4.52492,4.5273,5250000.0
2009-03-13 16:32:00,4.5284,4.53422,4.52007,4.5324,7880000.0
2009-03-13 16:33:00,4.52798,4.53448,4.52387,4.52985,4880000.0
2009-03-13 16:34:00,4.52957,4.53508,4.52771,4.53028,9750000.0
2009-03-13 16:35:00,4.53204,4.53333,4.51956,4.52703,5250000.0
2009-03-13 16:36:00,4.53111,4.53111,4.52218,4.52218,5250000.0
2009-03-13 16:37:00,4.51987,4.52876,4.51987,4.52644,6760000.0
2009-03-13 16:38:00,4.52892,4.529,4.52749,4.52794,5250000.0
2009-03-13 16:39:00,4.52264,4.53121,4.51838,4.52752,5630000.0
2009-03-13 16:40:00,4.52936,4.53026,4.52456,4.52692,6380000.0
2009-03-13 16:41:00,4.52841,4.53101,4.52401,4.52612,8250000.0
2009-03-13 16:42:00,4.52502,4.52932,4.51775,4.52398,7130000.0
2009-03-13 16:43:00,4.52322,4.52827,4.51313,4.52291,8250000.0
2009-03-13 16:44:00,4.5187,4.52847,4.51694,4.51694,6750000.0
2009-03-13 16:45:00,4.52374,4.52613,4.50837,4.51983,12380000.0
2009-03-13 16:46:00,4.52077,4.5219,4.51433,4.51675,5630000.0
2009-03-13 16:47:00,4.50365,4.5199,4.50114,4.50279,7510000.0
2009-03-13 16:48:00,4.50465,4.51605,4.49603,4.50977,10130000.0
2009-03-13 16:49:00,4.49937,4.50817,4.49448,4.49597,6750000.0
2009-03-13 16:50:00,4.50568,4.50911,4.50084,4.50098,6380000.0
2009-03-13 16:51:00,4.50158,4.51017,4.50158,4.51017,6760000.0
2009-03-13 16:52:00,4.50398,4.50873,4.49846,4.50805,7130000.0
2009-03-13 16:53:00,4.50751,4.50977,4.50045,4.50396,6010000.0
2009-03-13 16:54:00,4.50809,4.50809,4.49986,4.50701,5260000.0
2009-03-13 16:55:00,4.50225,4.50831,4.50075,4.50459,8250000.0
2009-03-13 16:56:00,4.4971,4.50991,4.4971,4.50516,7510000.0
2009-03-13 16:57:00,4.5017,4.50719,4.50056,4.50435,6000000.0
2009-03-13 16:58:00,4.50202,4.50712,4.5015,4.50552,7510000.0
2009-03-13 16:59:00,4.50455,4.50455,4.49214,4.5005,11630000.0
2009-03-13 17:00:00,4.50856,4.51089,4.49751,4.4977,12750000.0
2009-03-13 17:01:00,4.50682,4.51139,4.50114,4.504,16130000.0
2009-03-13 17:02:00,4.50827,4.51169,4.50137,4.50686,13880000.0
2009-03-13 17:03:00,4.50692,4.51167,4.50038,4.51046,6380000.0
2009-03-13 17:04:00,4.50838,4.51159,4.50307,4.50717,7510000.0
2009-03-13 17:05:00,4.50425,4.51132,4.50425,4.51132,9000000.0
2009-03-13 17:06:00,4.50703,4.50919,4.49559,4.50471,11630000.0
2009-03-13 17:07:00,4.50709,4.50709,4.49212,4.49951,5630000.0
2009-03-13 17:08:00,4.50582,4.51201,4.50104,4.50161,6380000.0
2009-03-13 17:09:00,4.51491,4.51491,4.49672,4.50572,7510000.0
2009-03-13 17:10:00,4.51056,4.51345,4.50457,4.50457,6380000.0
2009-03-13 17:11:00,4.50866,4.51277,4.49898,4.49898,8250000.0
2009-03-13 17:12:00,4.50962,4.51385,4.5037,4.50531,5260000.0
2009-03-13 17:13:00,4.5108,4.5108,4.49798,4.50889,8250000.0
2009-03-13 17:14:00,4.50761,4.50761,4.4948,4.50638,6750000.0
2009-03-13 17:15:00,4.49867,4.50974,4.49867,4.50689,12010000.0
2009-03-13 17:16:00,4.50232,4.50616,4.49627,4.49627,4510000.0
2009-03-13 17:17:00,4.49737,4.50649,4.49737,4.50067,6000000.0
2009-03-13 17:18:00,4.50143,4.50733,4.49785,4.50053,7130000.0
2009-03-13 17:19:00,4.50236,4.51138,4.50022,4.50509,13130000.0
2009-03-13 17:20:00,4.50246,4.50871,4.49638,4.50708,5260000.0
2009-03-13 17:21:00,4.51099,4.51099,4.50141,4.50638,7880000.0
2009-03-13 17:22:00,4.50714,4.51096,4.50065,4.50529,6000000.0
2009-03-13 17:23:00,4.50885,4.51047,4.50576,4.50576,4880000.0
2009-03-13 17:24:00,4.50946,4.51478,4.50319,4.51478,5630000.0
2009-03-13 17:25:00,4.50735,4.51203,4.50629,4.51203,4150000.0
2009-03-13 17:26:00,4.50646,4.51326,4.50378,4.50432,5250000.0
2009-03-13 17:27:00,4.50154,4.51316,4.49945,4.505,6750000.0
2009-03-13 17:28:00,4.51017,4.51161,4.50128,4.50767,8250000.0
2009-03-13 17:29:00,4.50363,4.51083,4.50334,4.50605,5250000.0
2009-03-13 17:30:00,4.50739,4.50964,4.50018,4.50472,8250000.0
2009-03-13 17:31:00,4.5075,4.5075,4.50452,4.50726,6000000.0
2009-03-13 17:32:00,4.50571,4.50986,4.50326,4.50986,4510000.0
2009-03-13 17:33:00,4.50319,4.50901,4.49744,4.50754,6380000.0
2009-03-13 17:34:00,4.50685,4.50887,4.49765,4.50156,8250000.0
2009-03-13 17:35:00,4.50193,4.50831,4.50138,4.50699,8250000.0
2009-03-13 17:36:00,4.5053,4.50898,4.50354,4.50354,6380000.0
2009-03-13 17:37:00,4.50347,4.50836,4.49572,4.50563,7140000.0
2009-03-13 17:38:00,4.51064,4.51097,4.50435,4.50564,6000000.0
2009-03-13 17:39:00,4.50455,4.51042,4.49821,4.50949,8250000.0
2009-03-13 17:40:00,4.50518,4.51202,4.50518,4.50918,7130000.0
2009-03-13 17:41:00,4.51145,4.51158,4.5002,4.5002,6380000.0
2009-03-13 17:42:00,4.50741,4.5092,4.49951,4.50832,7880000.0
2009-03-13 17:43:00,4.50803,4.51156,4.50218,4.51156,8250000.0
2009-03-13 17:44:00,4.50609,4.51159,4.50103,4.51159,12380000.0
2009-03-13 17:45:00,4.50709,4.5123,4.50472,4.51132,9380000.0
2009-03-13 17:46:00,4.50679,4.51434,4.50328,4.50328,13880000.0
2009-03-13 17:47:00,4.50896,4.51246,4.50123,4.51246,5630000.0
2009-03-13 17:48:00,4.50919,4.51324,4.50652,4.51212,5260000.0
2009-03-13 17:49:00,4.5145,4.5145,4.51072,4.51216,5250000.0
2009-03-13 17:50:00,4.5107,4.51343,4.50179,4.50179,8250000.0
2009-03-13 17:51:00,4.50983,4.51076,4.50325,4.50689,5250000.0
2009-03-13 17:52:00,4.49723,4.50928,4.49723,4.50533,5250000.0
2009-03-13 17:53:00,4.50292,4.50377,4.49105,4.49781,7500000.0
2009-03-13 17:54:00,4.50606,4.50606,4.49461,4.5036,6380000.0
2009-03-13 17:55:00,4.49691,4.50456,4.49691,4.50077,4880000.0
2009-03-13 17:56:00,4.49758,4.50516,4.49758,4.50252,5630000.0
2009-03-13 17:57:00,4.50166,4.50525,4.49793,4.5032,5630000.0
2009-03-13 17:58:00,4.50597,4.50613,4.49612,4.50447,4880000.0
2009-03-13 17:59:00,4.50208,4.50526,4.4995,4.50447,4880000.0
2009-03-13 18:00:00,4.5001,4.50316,4.48981,4.50316,7140000.0
2009-03-13 18:01:00,4.50066,4.502,4.48603,4.48603,6380000.0
2009-03-13 18:02:00,4.49877,4.49932,4.48439,4.49532,8250000.0
2009-03-13 18:03:00,4.49394,4.50025,4.48906,4.49563,8260000.0
2009-03-13 18:04:00,4.49361,4.50038,4.49347,4.49347,6750000.0
2009-03-13 18:05:00,4.49353,4.50031,4.48699,4.49885,8630000.0
2009-03-13 18:06:00,4.49859,4.50076,4.49181,4.49973,9010000.0
2009-03-13 18:07:00,4.49601,4.50187,4.49052,4.49349,8630000.0
2009-03-13 18:08:00,4.49778,4.50352,4.49309,4.50021,5250000.0
2009-03-13 18:09:00,4.49628,4.50178,4.49502,4.49697,5250000.0
2009-03-13 18:10:00,4.49294,4.502,4.49294,4.49878,6380000.0
2009-03-13 18:11:00,4.49195,4.5008,4.49195,4.5008,6750000.0
2009-03-13 18:12:00,4.49758,4.50248,4.49612,4.50248,5630000.0
2009-03-13 18:13:00,4.49884,4.50087,4.48981,4.50087,4890000.0
2009-03-13 18:14:00,4.50304,4.50304,4.49254,4.50256,6000000.0
2009-03-13 18:15:00,4.50394,4.50394,4.49477,4.5001,8630000.0
2009-03-13 18:16:00,4.5022,4.5022,4.49012,4.50034,7130000.0
2009-03-13 18:17:00,4.49436,4.50164,4.49146,4.49718,20630000.0
2009-03-13 18:18:00,4.49445,4.50543,4.49445,4.50416,7510000.0
2009-03-13 18:19:00,4.50301,4.50301,4.49626,4.50111,5250000.0
2009-03-13 18:20:00,4.49678,4.50394,4.49053,4.50394,7130000.0
2009-03-13 18:21:00,4.49815,4.50489,4.49558,4.50277,6000000.0
2009-03-13 18:22:00,4.49979,4.50563,4.49467,4.50344,7130000.0
2009-03-13 18:23:00,4.50526,4.50568,4.49819,4.50143,5250000.0
2009-03-13 18:24:00,4.50153,4.50463,4.49746,4.50463,5250000.0
2009-03-13 18:25:00,4.50324,4.50455,4.49584,4.50223,4880000.0
2009-03-13 18:26:00,4.50165,4.50571,4.50044,4.50282,4880000.0
2009-03-13 18:27:00,4.50494,4.50494,4.49496,4.5002,12750000.0
2009-03-13 18:28:00,4.49895,4.505,4.4939,4.50151,16510000.0
2009-03-13 18:29:00,4.50242,4.50472,4.49217,4.49275,10130000.0
2009-03-13 18:30:00,4.49556,4.50108,4.48978,4.49162,12380000.0
2009-03-13 18:31:00,4.50305,4.50305,4.493,4.49421,3750000.0
2009-03-13 18:32:00,4.49764,4.50252,4.48944,4.49971,8250000.0
2009-03-13 18:33:00,4.49334,4.50193,4.48814,4.48814,6010000.0
2009-03-13 18:34:00,4.48998,4.50194,4.48575,4.49815,19890000.0
2009-03-13 18:35:00,4.48804,4.50064,4.48804,4.49177,8250000.0
2009-03-13 18:36:00,4.49419,4.49944,4.49254,4.49592,6000000.0
2009-03-13 18:37:00,4.49638,4.50205,4.49337,4.49929,7510000.0
2009-03-13 18:38:00,4.49639,4.49995,4.48889,4.49651,5630000.0
2009-03-13 18:39:00,4.49749,4.49914,4.48861,4.49712,6390000.0
2009-03-13 18:40:00,4.49749,4.5016,4.49272,4.49392,8250000.0
2009-03-13 18:41:00,4.49962,4.50232,4.48904,4.48904,6000000.0
2009-03-13 18:42:00,4.50354,4.50473,4.48885,4.50123,7130000.0
2009-03-13 18:43:00,4.5025,4.50487,4.49099,4.50487,8250000.0
2009-03-13 18:44:00,4.50336,4.50634,4.49647,4.49647,5630000.0
2009-03-13 18:45:00,4.50563,4.50607,4.49578,4.50594,9750000.0
2009-03-13 18:46:00,4.50504,4.50583,4.49884,4.50226,5250000.0
2009-03-13 18:47:00,4.50447,4.50548,4.49792,4.49994,5250000.0
2009-03-13 18:48:00,4.50087,4.506,4.50066,4.50147,5250000.0
2009-03-13 18:49:00,4.50722,4.50773,4.49853,4.50587,6380000.0
2009-03-13 18:50:00,4.50308,4.50563,4.4984,4.50205,7130000.0
2009-03-13 18:51:00,4.50435,4.50603,4.50121,4.50192,5630000.0
2009-03-13 18:52:00,4.5052,4.50554,4.49616,4.49616,5630000.0
2009-03-13 18:53:00,4.49398,4.50412,4.49398,4.50402,7130000.0
2009-03-13 18:54:00,4.49585,4.50351,4.4921,4.49373,6750000.0
2009-03-13 18:55:00,4.49541,4.5021,4.49541,4.49561,6000000.0
2009-03-13 18:56:00,4.49948,4.50434,4.49396,4.50002,7500000.0
2009-03-13 18:57:00,4.5009,4.50351,4.49765,4.50031,7880000.0
2009-03-13 18:58:00,4.50365,4.50365,4.49285,4.49285,4890000.0
2009-03-13 18:59:00,4.50137,4.50137,4.4858,4.49078,7130000.0
2009-03-13 19:00:00,4.48881,4.49003,4.4851,4.48988,6000000.0
2009-03-13 19:01:00,4.49013,4.49158,4.48495,4.49036,6750000.0
2009-03-13 19:02:00,4.48527,4.49192,4.48494,4.49007,7500000.0
2009-03-13 19:03:00,4.48127,4.48859,4.47668,4.48641,6000000.0
2009-03-13 19:04:00,4.48193,4.48989,4.48193,4.48989,7880000.0
2009-03-13 19:05:00,4.48135,4.49262,4.47684,4.49262,4130000.0
2009-03-13 19:06:00,4.48482,4.49494,4.48,4.49494,7500000.0
2009-03-13 19:07:00,4.49136,4.49895,4.48893,4.49633,20260000.0
2009-03-13 19:08:00,4.49902,4.50001,4.49847,4.49847,3000000.0
2009-03-13 19:09:00,4.49496,4.5008,4.49326,4.5008,6000000.0
2009-03-13 19:10:00,4.4992,4.50177,4.49628,4.50177,4880000.0
2009-03-13 19:11:00,4.50003,4.50023,4.48712,4.49975,6380000.0
2009-03-13 19:12:00,4.49228,4.49437,4.48188,4.49307,9000000.0
2009-03-13 19:13:00,4.49049,4.49282,4.48325,4.48914,10500000.0
2009-03-13 19:15:00,4.48446,4.49586,4.48439,4.48798,14250000.0
2009-03-13 19:16:00,4.49074,4.49364,4.48186,4.49324,6750000.0
2009-03-13 19:17:00,4.49435,4.49435,4.48706,4.49222,8250000.0
2009-03-13 19:18:00,4.48012,4.49379,4.48012,4.49359,7500000.0
2009-03-13 19:19:00,4.49179,4.49792,4.48785,4.49526,8250000.0
2009-03-13 19:20:00,4.49083,4.49316,4.48699,4.4915,4880000.0
2009-03-13 19:21:00,4.48999,4.49084,4.48274,4.49084,6000000.0
2009-03-13 19:22:00,4.48709,4.49357,4.48709,4.48962,7500000.0
2009-03-13 19:23:00,4.48859,4.49241,4.48859,4.49112,5250000.0
2009-03-13 19:29:00,4.48366,4.49431,4.48366,4.4926,5250000.0
2009-03-13 19:30:00,4.49372,4.49372,4.48608,4.48676,10500000.0
2009-03-13 19:32:00,4.49026,4.49026,4.48054,4.48713,6750000.0
2009-03-13 19:37:00,4.48262,4.49018,4.48262,4.48383,8250000.0
2009-03-13 19:38:00,4.48915,4.48995,4.48258,4.48583,5630000.0
2009-03-13 19:44:00,4.48048,4.48991,4.48048,4.48991,6010000.0
2009-03-13 19:45:00,4.4873,4.49334,4.48301,4.49003,9380000.0
2009-03-13 19:46:00,4.48624,4.49027,4.48094,4.48455,8250000.0
2009-03-13 19:47:00,4.48122,4.48881,4.48034,4.48881,6750000.0
2009-03-13 19:48:00,4.4849,4.4869,4.47976,4.48089,7500000.0
2009-03-13 19:49:00,4.48098,4.48308,4.47411,4.48235,5250000.0
2009-03-13 19:50:00,4.47992,4.48482,4.47992,4.48432,7500000.0
2009-03-13 19:51:00,4.48352,4.48387,4.47465,4.48082,6000000.0
2009-03-13 19:52:00,4.48595,4.4864,4.47634,4.48561,4880000.0
2009-03-13 19:55:00,4.48505,4.48505,4.47455,4.4823,4140000.0
2009-03-13 19:58:00,4.48225,4.48403,4.47744,4.4832,5250000.0
2009-03-13 19:59:00,4.48027,4.4848,4.48027,4.4848,7500000.0
2009-03-13 20:00:00,4.48265,4.48497,4.47387,4.48277,9750000.0
2009-03-13 20:02:00,4.48342,4.48342,4.47868,4.48337,5250000.0
2009-03-13 20:03:00,4.48127,4.48498,4.48029,4.4821,7500000.0
2009-03-13 20:04:00,4.47211,4.48172,4.47211,4.47915,4500000.0
2009-03-13 20:05:00,4.47624,4.48127,4.47624,4.47653,3000000.0
2009-03-13 20:09:00,4.47603,4.48367,4.4753,4.4753,5250000.0
2009-03-13 20:12:00,4.46455,4.47525,4.46241,4.46989,21000000.0
2009-03-13 20:14:00,4.4788,4.47904,4.4692,4.46956,6000000.0
2009-03-13 20:15:00,4.47473,4.48354,4.47221,4.4779,21000000.0
2009-03-13 20:16:00,4.47448,4.47876,4.47409,4.47409,3000000.0
2009-03-13 20:17:00,4.47269,4.47962,4.46851,4.47599,21000000.0
2009-03-13 20:18:00,4.47989,4.4816,4.4775,4.4775,4500000.0
2009-03-13 20:19:00,4.47625,4.48033,4.47011,4.48033,8250000.0
2009-03-13 20:20:00,4.4806,4.48195,4.47211,4.48007,8250000.0
2009-03-13 20:22:00,4.47365,4.48243,4.47233,4.4782,21000000.0
2009-03-13 20:23:00,4.4793,4.47963,4.47196,4.47963,5250000.0
2009-03-13 20:30:00,4.48004,4.48198,4.47915,4.48132,5250000.0
2009-03-13 20:37:00,4.47753,4.48227,4.47043,4.47594,5250000.0
2009-03-13 20:38:00,4.47266,4.48209,4.47266,4.47595,6750000.0
2009-03-13 20:39:00,4.47359,4.48153,4.47062,4.47579,21000000.0
2009-03-13 20:40:00,4.48088,4.48088,4.47212,4.47777,6000000.0
2009-03-13 20:45:00,4.47492,4.48241,4.47252,4.47817,21000000.0
2009-03-13 20:48:00,4.47443,4.48173,4.47283,4.47681,21000000.0
2009-03-13 20:49:00,4.47664,4.48258,4.47163,4.47676,5250000.0
2009-03-13 20:50:00,4.4796,4.48035,4.47393,4.47925,6000000.0
2009-03-13 20:51:00,4.47536,4.47862,4.47069,4.47282,7500000.0
2009-03-13 20:52:00,4.47497,4.48165,4.47055,4.48059,5250000.0
2009-03-13 20:54:00,4.47758,4.48029,4.47082,4.48029,6000000.0
2009-03-13 20:55:00,4.48002,4.48002,4.47384,4.4744,6750000.0
2009-03-13 20:56:00,4.48028,4.48028,4.47402,4.47948,6750000.0
2009-03-13 20:57:00,4.47702,4.48175,4.47241,4.48175,5250000.0
2009-03-13 21:00:00,4.48103,4.48103,4.47299,4.47382,7130000.0
2009-03-13 21:01:00,4.47914,4.47914,4.46979,4.47388,9000000.0
2009-03-13 21:02:00,4.4779,4.47986,4.47788,4.47986,5250000.0
2009-03-13 21:03:00,4.47573,4.47741,4.46949,4.47177,8250000.0
2009-03-13 21:07:00,4.47481,4.47825,4.4743,4.4743,3750000.0
2009-03-13 21:08:00,4.47227,4.48101,4.46968,4.47561,20260000.0
2009-03-13 21:09:00,4.47627,4.4795,4.4728,4.47924,5250000.0
2009-03-13 21:10:00,4.47509,4.47886,4.46814,4.4734,7510000.0
2009-03-13 21:11:00,4.47222,4.47787,4.47222,4.47683,4880000.0
2009-03-13 21:13:00,4.4759,4.47763,4.47509,4.47763,3750000.0
2009-03-13 21:14:00,4.48234,4.48234,4.47354,4.47708,5250000.0
2009-03-13 21:15:00,4.48198,4.48198,4.47039,4.47673,5250000.0
2009-03-13 21:20:00,4.48046,4.48175,4.47183,4.48175,4500000.0
2009-03-13 21:21:00,4.47418,4.48151,4.46983,4.47723,21000000.0
2009-03-13 21:24:00,4.47906,4.47906,4.46972,4.47393,6000000.0
2009-03-13 21:25:00,4.47888,4.47916,4.47583,4.47804,5260000.0
2009-03-13 21:26:00,4.4746,4.48517,4.4746,4.48335,4500000.0
2009-03-13 21:27:00,4.48653,4.48653,4.4751,4.47672,4500000.0
2009-03-13 21:28:00,4.47835,4.48718,4.47806,4.48084,6750000.0
2009-03-13 21:29:00,4.48044,4.48698,4.4765,4.48404,20260000.0
2009-03-13 21:30:00,4.48565,4.48821,4.4817,4.48492,3380000.0
2009-03-13 21:31:00,4.48385,4.48702,4.4818,4.48702,4500000.0
2009-03-13 21:32:00,4.48269,4.49083,4.48073,4.48416,21000000.0
2009-03-13 21:33:00,4.48381,4.48638,4.47698,4.4827,8250000.0
2009-03-13 21:34:00,4.48523,4.48845,4.48051,4.48845,6750000.0
2009-03-13 21:35:00,4.47997,4.49025,4.47822,4.48516,21000000.0
2009-03-13 21:36:00,4.48702,4.48826,4.48183,4.48398,8250000.0
2009-03-13 21:37:00,4.4846,4.48847,4.47828,4.48847,4500000.0
2009-03-13 21:38:00,4.48766,4.48941,4.48766,4.48941,2250000.0
2009-03-13 21:41:00,4.48597,4.48684,4.48377,4.48377,2250000.0
2009-03-13 21:42:00,4.48247,4.49209,4.48118,4.48604,21000000.0
2009-03-13 21:43:00,4.48898,4.48898,4.48208,4.48425,6000000.0
2009-03-13 21:44:00,4.4893,4.4893,4.47875,4.48698,6000000.0
2009-03-13 21:45:00,4.48881,4.48881,4.47917,4.48103,4500000.0
2009-03-13 21:46:00,4.4827,4.49375,4.48106,4.48568,20630000.0
2009-03-13 21:47:00,4.48447,4.48849,4.48152,4.48373,6000000.0
2009-03-13 21:48:00,4.48241,4.49135,4.48062,4.48062,6750000.0
2009-03-13 21:49:00,4.48911,4.49058,4.48307,4.49058,3750000.0
2009-03-13 21:50:00,4.48924,4.48924,4.47888,4.48492,7500000.0
2009-03-13 21:51:00,4.48151,4.48967,4.47922,4.48551,21000000.0
2009-03-13 21:52:00,4.48821,4.48821,4.47801,4.47801,8250000.0
2009-03-13 21:53:00,4.4774,4.48668,4.4774,4.48574,4500000.0
2009-03-13 21:54:00,4.48607,4.48885,4.48018,4.4859,3750000.0
2009-03-13 21:55:00,4.49034,4.49034,4.48071,4.48708,6000000.0
2009-03-13 21:56:00,4.48747,4.48747,4.477,4.4815,21000000.0
2009-03-13 21:57:00,4.48164,4.48581,4.47634,4.48173,8250000.0
2009-03-13 21:58:00,4.46779,4.47776,4.46628,4.46922,5250000.0
2009-03-13 21:59:00,4.46722,4.48606,4.46722,4.47739,17260000.0
2009-03-13 22:00:00,4.48668,4.48869,4.48188,4.48804,5250000.0
2009-03-13 22:01:00,4.48341,4.48742,4.4797,4.48336,4500000.0
2009-03-13 22:02:00,4.48349,4.48951,4.48343,4.48852,6000000.0
2009-03-13 22:03:00,4.48268,4.48976,4.47995,4.48502,20630000.0
2009-03-13 22:04:00,4.48901,4.49037,4.48153,4.48153,5250000.0
2009-03-13 22:05:00,4.48537,4.48537,4.47701,4.47701,3750000.0
2009-03-13 22:06:00,4.47872,4.47872,4.46319,4.4687,5250000.0
2009-03-13 22:07:00,4.46907,4.47042,4.46132,4.46877,5250000.0
2009-03-13 22:09:00,4.4684,4.4684,4.4671,4.4671,1500000.0
2009-03-13 22:12:00,4.46967,4.47373,4.46844,4.47211,7500000.0
2009-03-13 22:15:00,4.46512,4.47261,4.46272,4.46837,21000000.0
2009-03-13 22:17:00,4.46231,4.47039,4.45908,4.46682,20630000.0
2009-03-13 22:18:00,4.46446,4.46863,4.46364,4.46459,8250000.0
2009-03-13 22:19:00,4.46544,4.46959,4.46069,4.46254,5250000.0
2009-03-13 22:20:00,4.4642,4.47049,4.45745,4.46555,21000000.0
2009-03-13 22:21:00,4.46431,4.46995,4.46431,4.46995,5630000.0
2009-03-13 22:23:00,4.46449,4.46891,4.46399,4.46435,4500000.0
2009-03-13 22:25:00,4.46152,4.47028,4.46152,4.46963,6000000.0
2009-03-13 22:26:00,4.46565,4.46994,4.46309,4.46994,5250000.0
2009-03-13 22:29:00,4.46889,4.47118,4.46443,4.47046,17250000.0
2009-03-13 22:30:00,4.46967,4.47173,4.46479,4.47085,8250000.0
2009-03-13 22:34:00,4.46553,4.47766,4.46553,4.47447,7500000.0
2009-03-13 22:35:00,4.46696,4.47017,4.46596,4.47017,3750000.0
2009-03-13 22:36:00,4.46322,4.47232,4.46205,4.46744,21000000.0
2009-03-13 22:41:00,4.46563,4.46737,4.4612,4.4657,3000000.0
2009-03-13 22:43:00,4.47417,4.48111,4.47417,4.47628,7500000.0
2009-03-13 22:44:00,4.46719,4.47856,4.46719,4.46729,6750000.0
2009-03-13 22:45:00,4.4676,4.47517,4.46534,4.46866,19520000.0
2009-03-13 22:46:00,4.46992,4.46992,4.4671,4.4671,1500000.0
2009-03-13 22:54:00,4.47092,4.47196,4.4648,4.47161,6000000.0
2009-03-13 22:55:00,4.47287,4.48117,4.47012,4.47612,21000000.0
2009-03-13 22:56:00,4.47699,4.48205,4.47492,4.48205,2250000.0
2009-03-13 22:59:00,4.48046,4.48128,4.47033,4.47969,14640000.0
2009-03-15 23:00:00,4.49638,4.49964,4.49069,4.49544,7130000.0
2009-03-15 23:05:00,4.47734,4.48242,4.47302,4.48242,10510000.0
2009-03-16 00:30:00,4.48615,4.49313,4.48222,4.4914,24750000.0
2009-03-16 00:31:00,4.4968,4.49935,4.48938,4.49935,4500000.0
2009-03-16 00:38:00,4.48478,4.49472,4.48449,4.49329,9390000.0
2009-03-16 00:40:00,4.48653,4.49345,4.48154,4.48947,25500000.0
2009-03-16 00:41:00,4.49384,4.49393,4.48402,4.49393,8250000.0
2009-03-16 00:45:00,4.48853,4.49628,4.48563,4.49192,21750000.0
2009-03-16 00:50:00,4.48741,4.49484,4.4858,4.49069,21000000.0
2009-03-16 01:00:00,4.48822,4.49571,4.48582,4.49147,21000000.0
2009-03-16 01:05:00,4.48926,4.49757,4.48643,4.4907,21000000.0
2009-03-16 01:06:00,4.50147,4.50191,4.48166,4.48166,8250000.0
2009-03-16 01:07:00,4.4846,4.48749,4.47883,4.48749,7500000.0
2009-03-16 01:15:00,4.48032,4.48781,4.47792,4.48357,21000000.0
2009-03-16 01:20:00,4.47978,4.48693,4.47651,4.4831,21000000.0
2009-03-16 01:30:00,4.48022,4.48771,4.47782,4.48347,21000000.0
2009-03-16 01:32:00,4.47877,4.48623,4.47627,4.48264,21000000.0
2009-03-16 01:45:00,4.47972,4.48721,4.47732,4.48297,21000000.0
2009-03-16 01:55:00,4.48548,4.48548,4.47869,4.48478,6000000.0
2009-03-16 01:56:00,4.47984,4.48873,4.47877,4.48351,21000000.0
2009-03-16 02:03:00,4.48382,4.48931,4.47762,4.48008,21000000.0
2009-03-16 02:15:00,4.48367,4.48791,4.47802,4.48042,21000000.0
2009-03-16 02:30:00,4.48387,4.48811,4.47822,4.48062,21000000.0
2009-03-16 02:41:00,4.47947,4.4842,4.47325,4.47548,21000000.0
2009-03-16 02:45:00,4.47887,4.48311,4.47322,4.47562,21000000.0
2009-03-16 02:51:00,4.47754,4.48512,4.4744,4.47582,21000000.0
2009-03-16 02:52:00,4.48257,4.48257,4.47803,4.47803,2250000.0
2009-03-16 02:54:00,4.47514,4.48146,4.46795,4.47271,21000000.0
2009-03-16 02:55:00,4.47796,4.48095,4.46855,4.48095,5250000.0
2009-03-16 03:00:00,4.47947,4.48371,4.47382,4.47622,21000000.0
2009-03-16 03:10:00,4.48221,4.48867,4.47725,4.47725,21000000.0
2009-03-16 03:11:00,4.47883,4.48297,4.47365,4.48218,8250000.0
2009-03-16 03:13:00,4.48181,4.48231,4.47234,4.48231,5630000.0
2009-03-16 03:14:00,4.47999,4.48677,4.47628,4.47661,21380000.0
2009-03-16 03:15:00,4.47804,4.48173,4.47706,4.48047,5250000.0
2009-03-16 03:16:00,4.47339,4.48259,4.46901,4.48259,5250000.0
2009-03-16 03:17:00,4.47635,4.47936,4.47379,4.47379,3000000.0
2009-03-16 03:18:00,4.48167,4.48335,4.47302,4.48335,8250000.0
2009-03-16 03:19:00,4.47822,4.485,4.47229,4.4755,25500000.0
2009-03-16 03:20:00,4.47365,4.48,4.47138,4.47835,4500000.0
2009-03-16 03:21:00,4.48087,4.48087,4.47445,4.47445,1880000.0
2009-03-16 03:22:00,4.48266,4.48379,4.47226,4.4771,5250000.0
2009-03-16 03:23:00,4.48358,4.48504,4.47771,4.48504,4500000.0
2009-03-16 03:24:00,4.47996,4.48743,4.47791,4.48542,7500000.0
2009-03-16 03:25:00,4.47208,4.48353,4.47208,4.48353,6000000.0
2009-03-16 03:27:00,4.48401,4.48401,4.47848,4.47935,4500000.0
2009-03-16 03:28:00,4.47943,4.47943,4.46981,4.47703,4500000.0
2009-03-16 03:29:00,4.47698,4.48133,4.47046,4.47289,24750000.0
2009-03-16 03:30:00,4.47674,4.47841,4.47092,4.47841,5250000.0
2009-03-16 03:31:00,4.47679,4.48074,4.47113,4.47246,4500000.0
2009-03-16 03:32:00,4.4808,4.48177,4.47287,4.48155,5250000.0
2009-03-16 03:33:00,4.47837,4.48084,4.47,4.475,6000000.0
2009-03-16 03:34:00,4.47956,4.48123,4.4751,4.48009,6000000.0
2009-03-16 03:37:00,4.48078,4.48797,4.47765,4.48135,21000000.0
2009-03-16 03:39:00,4.48091,4.48575,4.47788,4.48485,7500000.0
2009-03-16 03:40:00,4.48144,4.4843,4.47824,4.48009,5630000.0
2009-03-16 03:41:00,4.48064,4.48558,4.47987,4.48558,3380000.0
2009-03-16 03:42:00,4.47954,4.48452,4.47457,4.48395,7880000.0
2009-03-16 03:43:00,4.48561,4.48577,4.47531,4.48505,6750000.0
2009-03-16 03:44:00,4.48329,4.4882,4.47649,4.47921,22130000.0
2009-03-16 03:45:00,4.48096,4.48115,4.48096,4.48115,1500000.0
2009-03-16 03:46:00,4.48045,4.48071,4.47554,4.48071,3750000.0
2009-03-16 03:47:00,4.47737,4.48085,4.47537,4.47623,6000000.0
2009-03-16 03:48:00,4.47996,4.48155,4.47544,4.48155,6000000.0
2009-03-16 03:49:00,4.4776,4.48023,4.47547,4.47821,5250000.0
2009-03-16 03:50:00,4.47771,4.48167,4.47107,4.47472,22130000.0
2009-03-16 03:51:00,4.47636,4.47996,4.47323,4.47996,5250000.0
2009-03-16 03:52:00,4.47845,4.4826,4.4733,4.4785,6000000.0
2009-03-16 03:53:00,4.47869,4.48244,4.47382,4.47439,5250000.0
2009-03-16 03:54:00,4.48087,4.48087,4.47125,4.47823,3380000.0
2009-03-16 03:55:00,4.47595,4.48156,4.46906,4.47266,25510000.0
2009-03-16 03:56:00,4.4764,4.48053,4.47411,4.47911,8250000.0
2009-03-16 03:57:00,4.47778,4.47977,4.47778,4.47895,3000000.0
2009-03-16 03:58:00,4.47747,4.48136,4.47648,4.48136,3750000.0
2009-03-16 03:59:00,4.47596,4.4829,4.47106,4.47398,24380000.0
2009-03-16 04:00:00,4.47768,4.47971,4.4719,4.47971,5630000.0
2009-03-16 04:01:00,4.47743,4.47981,4.47349,4.47575,6750000.0
2009-03-16 04:02:00,4.46917,4.47842,4.46917,4.47638,4500000.0
2009-03-16 04:03:00,4.47338,4.4779,4.46779,4.4779,5630000.0
2009-03-16 04:04:00,4.47714,4.47714,4.4736,4.47703,3000000.0
2009-03-16 04:05:00,4.47798,4.48019,4.47517,4.48019,2250000.0
2009-03-16 04:06:00,4.47366,4.47865,4.4685,4.4772,5250000.0
2009-03-16 04:07:00,4.48079,4.48092,4.47496,4.47857,6750000.0
2009-03-16 04:08:00,4.47735,4.48164,4.47716,4.48164,4500000.0
2009-03-16 04:09:00,4.47358,4.48005,4.47358,4.48005,3000000.0
2009-03-16 04:10:00,4.47456,4.48009,4.47456,4.48009,1500000.0
2009-03-16 04:11:00,4.47567,4.48231,4.47076,4.48042,22140000.0
2009-03-16 04:12:00,4.47784,4.47993,4.47458,4.47784,3750000.0
2009-03-16 04:13:00,4.4769,4.47712,4.47575,4.47575,1880000.0
2009-03-16 04:14:00,4.47259,4.47804,4.46553,4.47804,24390000.0
2009-03-16 04:15:00,4.4806,4.4806,4.46916,4.48008,3750000.0
2009-03-16 04:16:00,4.47903,4.48079,4.47029,4.48028,7500000.0
2009-03-16 04:17:00,4.4761,4.4847,4.47278,4.47585,22890000.0
2009-03-16 04:18:00,4.4769,4.48093,4.47163,4.47732,10130000.0
2009-03-16 04:19:00,4.47999,4.48118,4.47301,4.47301,4500000.0
2009-03-16 04:20:00,4.47731,4.47941,4.47192,4.47892,6000000.0
2009-03-16 04:21:00,4.48098,4.48098,4.47401,4.47415,9750000.0
2009-03-16 04:22:00,4.4785,4.48197,4.47247,4.47482,23260000.0
2009-03-16 04:23:00,4.47822,4.48107,4.47518,4.47752,8630000.0
2009-03-16 04:24:00,4.47338,4.48084,4.47338,4.48084,3380000.0
2009-03-16 04:25:00,4.47345,4.47812,4.46922,4.47162,3380000.0
2009-03-16 04:26:00,4.47601,4.48065,4.47134,4.47705,3380000.0
2009-03-16 04:27:00,4.48028,4.48166,4.47684,4.47684,4500000.0
2009-03-16 04:28:00,4.47284,4.4813,4.47284,4.4813,6750000.0
2009-03-16 04:29:00,4.4762,4.48301,4.47211,4.47491,23250000.0
2009-03-16 04:30:00,4.4727,4.48154,4.47148,4.4804,4500000.0
2009-03-16 04:31:00,4.47317,4.48036,4.46853,4.47304,6380000.0
2009-03-16 04:32:00,4.47672,4.47855,4.46898,4.47855,3750000.0
2009-03-16 04:33:00,4.48018,4.48018,4.47,4.47758,5250000.0
2009-03-16 04:34:00,4.47865,4.48089,4.47093,4.48089,5250000.0
2009-03-16 04:35:00,4.47474,4.48421,4.47164,4.47465,21760000.0
2009-03-16 04:36:00,4.47542,4.48009,4.46607,4.47786,8250000.0
2009-03-16 04:37:00,4.48109,4.48126,4.47257,4.47309,24380000.0
2009-03-16 04:38:00,4.47939,4.48128,4.47545,4.48128,5250000.0
2009-03-16 04:39:00,4.4736,4.47943,4.4736,4.47879,4130000.0
2009-03-16 04:40:00,4.47523,4.48005,4.47432,4.48005,5250000.0
2009-03-16 04:41:00,4.47256,4.4793,4.47161,4.47161,5250000.0
2009-03-16 04:42:00,4.47926,4.4809,4.47564,4.47781,3750000.0
2009-03-16 04:43:00,4.47403,4.4808,4.47403,4.4808,2250000.0
2009-03-16 04:44:00,4.47902,4.48132,4.46971,4.48026,10880000.0
2009-03-16 04:45:00,4.4742,4.48088,4.4742,4.48084,6000000.0
2009-03-16 04:46:00,4.47566,4.48155,4.47549,4.47966,7510000.0
2009-03-16 04:47:00,4.47383,4.48136,4.47383,4.48136,5250000.0
2009-03-16 04:48:00,4.48188,4.48188,4.47312,4.47312,3750000.0
2009-03-16 04:49:00,4.47373,4.47779,4.47373,4.47709,3000000.0
2009-03-16 04:50:00,4.48137,4.48514,4.47239,4.48154,6380000.0
2009-03-16 04:51:00,4.47872,4.48136,4.47653,4.47653,3750000.0
2009-03-16 04:52:00,4.47722,4.48012,4.47343,4.48012,5250000.0
2009-03-16 04:53:00,4.47775,4.48322,4.46861,4.47449,25510000.0
2009-03-16 04:54:00,4.47986,4.48432,4.4725,4.47539,10880000.0
2009-03-16 04:55:00,4.47807,4.47907,4.47129,4.47642,3750000.0
2009-03-16 04:56:00,4.47005,4.48147,4.47005,4.48054,4500000.0
2009-03-16 04:57:00,4.47911,4.48064,4.47681,4.47817,4130000.0
2009-03-16 04:58:00,4.47985,4.48337,4.4709,4.47707,11630000.0
2009-03-16 04:59:00,4.47694,4.47955,4.47224,4.47603,7130000.0
2009-03-16 05:00:00,4.47973,4.48012,4.46894,4.4792,15380000.0
2009-03-16 05:01:00,4.46987,4.48056,4.46987,4.47584,6750000.0
2009-03-16 05:02:00,4.48027,4.48027,4.4785,4.4785,1500000.0
2009-03-16 05:04:00,4.47705,4.48319,4.47208,4.47515,21000000.0
2009-03-16 05:05:00,4.47924,4.48094,4.47309,4.48069,6000000.0
2009-03-16 05:06:00,4.47308,4.47386,4.47308,4.47386,1500000.0
2009-03-16 05:07:00,4.47778,4.48085,4.47206,4.48085,3750000.0
2009-03-16 05:09:00,4.4738,4.48017,4.4738,4.48004,7500000.0
2009-03-16 05:10:00,4.48055,4.48055,4.47376,4.47938,5250000.0
2009-03-16 05:12:00,4.48012,4.48161,4.47118,4.47501,3750000.0
2009-03-16 05:13:00,4.47673,4.47969,4.47673,4.47969,1130000.0
2009-03-16 05:14:00,4.47439,4.47693,4.467,4.47139,20630000.0
2009-03-16 05:15:00,4.47813,4.48189,4.47306,4.47306,6380000.0
2009-03-16 05:16:00,4.47536,4.48128,4.47341,4.47341,7130000.0
2009-03-16 05:17:00,4.47495,4.47919,4.46908,4.47523,6000000.0
2009-03-16 05:18:00,4.47425,4.477,4.47181,4.47672,3000000.0
2009-03-16 05:19:00,4.47584,4.48644,4.47338,4.47591,21000000.0
2009-03-16 05:20:00,4.47347,4.47994,4.46927,4.47707,7880000.0
2009-03-16 05:21:00,4.47707,4.4826,4.47369,4.47369,6000000.0
2009-03-16 05:22:00,4.47964,4.47964,4.47374,4.47411,3750000.0
2009-03-16 05:23:00,4.47518,4.48158,4.47093,4.47468,21000000.0
2009-03-16 05:24:00,4.48024,4.48024,4.47648,4.47648,2250000.0
2009-03-16 05:25:00,4.4732,4.48108,4.4731,4.48108,4500000.0
2009-03-16 05:26:00,4.47926,4.48169,4.47325,4.47325,5250000.0
2009-03-16 05:27:00,4.46916,4.47982,4.46916,4.47982,2250000.0
2009-03-16 05:28:00,4.478,4.48117,4.478,4.48117,1500000.0
2009-03-16 05:29:00,4.47842,4.4803,4.47216,4.47693,8250000.0
2009-03-16 05:30:00,4.48065,4.4809,4.47184,4.4809,17250000.0
2009-03-16 05:31:00,4.4774,4.47956,4.47111,4.47956,4880000.0
2009-03-16 05:32:00,4.47622,4.48076,4.47169,4.4733,20630000.0
2009-03-16 05:33:00,4.4789,4.47905,4.47368,4.47455,5250000.0
2009-03-16 05:34:00,4.47783,4.48031,4.47027,4.47027,6000000.0
2009-03-16 05:35:00,4.48029,4.48029,4.47525,4.47667,4500000.0
2009-03-16 05:36:00,4.47695,4.48128,4.47599,4.47779,4500000.0
2009-03-16 05:37:00,4.47962,4.47962,4.47432,4.47751,3750000.0
2009-03-16 05:38:00,4.47946,4.47969,4.47616,4.47785,3750000.0
2009-03-16 05:39:00,4.47651,4.48244,4.4714,4.47466,20630000.0
2009-03-16 05:40:00,4.47043,4.47666,4.47043,4.47666,1500000.0
2009-03-16 05:41:00,4.47314,4.47932,4.47288,4.47466,7880000.0
2009-03-16 05:42:00,4.47455,4.47994,4.4666,4.47267,20630000.0
2009-03-16 05:43:00,4.46877,4.47929,4.46877,4.47929,2250000.0
2009-03-16 05:44:00,4.47474,4.48101,4.47129,4.47494,21000000.0
2009-03-16 05:45:00,4.47842,4.48305,4.47253,4.48305,6000000.0
2009-03-16 05:46:00,4.47381,4.47807,4.46915,4.47708,7500000.0
2009-03-16 05:47:00,4.47975,4.48113,4.47564,4.47783,7500000.0
2009-03-16 05:48:00,4.476,4.48518,4.47187,4.47574,20630000.0
2009-03-16 05:49:00,4.47428,4.48103,4.47092,4.48103,5250000.0
2009-03-16 05:50:00,4.47504,4.47696,4.47504,4.47696,1500000.0
2009-03-16 05:51:00,4.46922,4.47883,4.46922,4.47883,3000000.0
2009-03-16 05:52:00,4.47691,4.48085,4.47036,4.48085,5250000.0
2009-03-16 05:53:00,4.47535,4.481,4.4711,4.481,5250000.0
2009-03-16 05:54:00,4.47581,4.47757,4.47422,4.47757,3380000.0
2009-03-16 05:55:00,4.47057,4.48177,4.47057,4.47865,4880000.0
2009-03-16 05:56:00,4.4761,4.48226,4.47178,4.47601,20630000.0
2009-03-16 05:57:00,4.47796,4.48147,4.47381,4.47598,5630000.0
2009-03-16 05:58:00,4.47211,4.47572,4.46855,4.47572,4500000.0
2009-03-16 05:59:00,4.48101,4.48101,4.47292,4.4798,4880000.0
2009-03-16 06:00:00,4.47442,4.48706,4.4722,4.4722,18000000.0
2009-03-16 06:01:00,4.46968,4.47986,4.46968,4.4713,5250000.0
2009-03-16 06:03:00,4.47643,4.48259,4.47095,4.47546,21000000.0
2009-03-16 06:04:00,4.47741,4.48127,4.47174,4.48127,4500000.0
2009-03-16 06:06:00,4.47997,4.48234,4.4731,4.4731,4500000.0
2009-03-16 06:07:00,4.4698,4.4801,4.4698,4.4801,8250000.0
2009-03-16 06:08:00,4.47679,4.48353,4.47422,4.47659,21000000.0
2009-03-16 06:09:00,4.4754,4.48041,4.47103,4.4801,7500000.0
2009-03-16 06:10:00,4.47974,4.48159,4.47415,4.48159,3750000.0
2009-03-16 06:11:00,4.4702,4.48091,4.4702,4.47354,6750000.0
2009-03-16 06:12:00,4.4755,4.48255,4.47516,4.47626,6000000.0
2009-03-16 06:13:00,4.47661,4.48296,4.47393,4.47393,21000000.0
2009-03-16 06:14:00,4.47152,4.48027,4.4703,4.48027,4500000.0
2009-03-16 06:15:00,4.48084,4.48084,4.47017,4.47975,6000000.0
2009-03-16 06:16:00,4.47405,4.48159,4.47186,4.48159,6000000.0
2009-03-16 06:17:00,4.4778,4.48416,4.47409,4.47606,21000000.0
2009-03-16 06:18:00,4.47426,4.47821,4.47426,4.47788,2250000.0
2009-03-16 06:19:00,4.47429,4.47872,4.47389,4.47753,5250000.0
2009-03-16 06:20:00,4.47885,4.48094,4.47287,4.48094,6000000.0
2009-03-16 06:23:00,4.47529,4.48135,4.47529,4.48135,1500000.0
2009-03-16 06:24:00,4.47605,4.48423,4.47343,4.47543,21000000.0
2009-03-16 06:25:00,4.47875,4.48084,4.47227,4.47665,6750000.0
2009-03-16 06:26:00,4.47726,4.47841,4.46899,4.47678,8250000.0
2009-03-16 06:27:00,4.47559,4.48202,4.47097,4.47481,21000000.0
2009-03-16 06:29:00,4.47602,4.48002,4.47381,4.47624,3750000.0
2009-03-16 06:30:00,4.47864,4.48258,4.47323,4.47327,19890000.0
2009-03-16 06:31:00,4.47785,4.48035,4.47225,4.47225,3750000.0
2009-03-16 06:32:00,4.46971,4.48036,4.46971,4.48036,4130000.0
2009-03-16 06:33:00,4.47844,4.4811,4.4761,4.47661,4500000.0
2009-03-16 06:34:00,4.47795,4.48027,4.47532,4.48027,6000000.0
2009-03-16 06:35:00,4.4694,4.48035,4.4694,4.48035,5630000.0
2009-03-16 06:36:00,4.47944,4.48059,4.47591,4.47685,3000000.0
2009-03-16 06:37:00,4.47878,4.47878,4.46951,4.46951,7510000.0
2009-03-16 06:38:00,4.47676,4.4837,4.4676,4.47564,20260000.0
2009-03-16 06:39:00,4.4788,4.48108,4.46949,4.48108,4500000.0
2009-03-16 06:40:00,4.47798,4.48271,4.47184,4.47554,21000000.0
2009-03-16 06:41:00,4.48089,4.48089,4.4742,4.4805,4500000.0
2009-03-16 06:42:00,4.47554,4.48238,4.47554,4.48066,7500000.0
2009-03-16 06:43:00,4.47673,4.48203,4.46937,4.4735,20260000.0
2009-03-16 06:44:00,4.47361,4.47913,4.46885,4.47824,5250000.0
2009-03-16 06:45:00,4.47677,4.48209,4.4729,4.48175,5250000.0
2009-03-16 06:46:00,4.47554,4.47836,4.47528,4.47836,3750000.0
2009-03-16 06:47:00,4.47468,4.4798,4.47076,4.47796,3000000.0
2009-03-16 06:48:00,4.47442,4.47628,4.46984,4.47206,4880000.0
2009-03-16 06:49:00,4.47341,4.47987,4.4688,4.47987,3750000.0
2009-03-16 06:50:00,4.47842,4.48056,4.4753,4.48056,4880000.0
2009-03-16 06:51:00,4.47674,4.48355,4.47363,4.47507,20630000.0
2009-03-16 06:52:00,4.47441,4.47972,4.47441,4.47752,3750000.0
2009-03-16 06:53:00,4.47312,4.47829,4.47135,4.47135,5630000.0
2009-03-16 06:54:00,4.48074,4.48074,4.46978,4.47905,7880000.0
2009-03-16 06:55:00,4.477,4.48321,4.46893,4.47307,20260000.0
2009-03-16 06:56:00,4.4735,4.48058,4.4735,4.47825,8250000.0
2009-03-16 06:57:00,4.47926,4.48066,4.47696,4.47986,5250000.0
2009-03-16 06:58:00,4.47438,4.48352,4.47111,4.48118,9000000.0
2009-03-16 06:59:00,4.47753,4.48272,4.47576,4.48239,7130000.0
2009-03-16 07:00:00,4.48004,4.48094,4.47697,4.47697,7500000.0
2009-03-16 07:02:00,4.47874,4.48048,4.46934,4.47692,5250000.0
2009-03-16 07:03:00,4.47938,4.4811,4.47389,4.47878,6750000.0
2009-03-16 07:04:00,4.47415,4.48058,4.47347,4.48058,6750000.0
2009-03-16 07:05:00,4.48118,4.48118,4.47114,4.48009,6000000.0
2009-03-16 07:06:00,4.47924,4.48152,4.47176,4.48152,4880000.0
2009-03-16 07:07:00,4.47994,4.48038,4.47162,4.47743,5250000.0
2009-03-16 07:08:00,4.47251,4.47874,4.47008,4.47592,7500000.0
2009-03-16 07:09:00,4.47888,4.48122,4.47384,4.48122,6000000.0
2009-03-16 07:10:00,4.47562,4.48199,4.46946,4.4741,5250000.0
2009-03-16 07:11:00,4.47795,4.4812,4.4716,4.47476,21000000.0
2009-03-16 07:12:00,4.46966,4.48071,4.46966,4.47899,6000000.0
2009-03-16 07:13:00,4.47221,4.47537,4.47221,4.47445,2250000.0
2009-03-16 07:14:00,4.48066,4.48676,4.47277,4.47574,20630000.0
2009-03-16 07:15:00,4.48134,4.48134,4.47324,4.475,5630000.0
2009-03-16 07:16:00,4.47014,4.47867,4.47014,4.4782,7500000.0
2009-03-16 07:17:00,4.47706,4.48112,4.47054,4.47388,6750000.0
2009-03-16 07:18:00,4.47756,4.47992,4.47067,4.47992,3750000.0
2009-03-16 07:19:00,4.47543,4.48118,4.47012,4.48118,6000000.0
2009-03-16 07:20:00,4.47439,4.48298,4.47052,4.47363,21000000.0
2009-03-16 07:21:00,4.47531,4.48032,4.4713,4.4713,6750000.0
2009-03-16 07:22:00,4.48273,4.48273,4.48273,4.48273,750000.0
2009-03-16 07:26:00,4.4769,4.47842,4.47307,4.47707,4500000.0
2009-03-16 07:27:00,4.47741,4.47741,4.47741,4.47741,750000.0
2009-03-16 07:28:00,4.4802,4.48021,4.476,4.48011,3750000.0
2009-03-16 07:29:00,4.47857,4.48163,4.47801,4.47993,5250000.0
2009-03-16 07:30:00,4.4752,4.47975,4.4752,4.47656,3750000.0
2009-03-16 07:31:00,4.47906,4.48188,4.47757,4.48001,6750000.0
2009-03-16 07:32:00,4.47452,4.48264,4.47452,4.48264,7500000.0
2009-03-16 07:33:00,4.47782,4.47943,4.47404,4.47943,5250000.0
2009-03-16 07:34:00,4.48251,4.48251,4.47685,4.47685,1500000.0
2009-03-16 07:35:00,4.46773,4.47901,4.46773,4.47901,3000000.0
2009-03-16 07:36:00,4.47835,4.48069,4.47375,4.48069,5250000.0
2009-03-16 07:37:00,4.47823,4.4808,4.46712,4.47116,21000000.0
2009-03-16 07:38:00,4.48093,4.48093,4.47033,4.47433,8250000.0
2009-03-16 07:39:00,4.47954,4.48371,4.47271,4.48257,8250000.0
2009-03-16 07:40:00,4.47716,4.47927,4.46875,4.47443,8250000.0
2009-03-16 07:41:00,4.47766,4.48069,4.47733,4.47952,4130000.0
2009-03-16 07:42:00,4.47672,4.48452,4.47187,4.4759,21000000.0
2009-03-16 07:43:00,4.47145,4.47756,4.47145,4.47492,3000000.0
2009-03-16 07:44:00,4.47643,4.48346,4.47224,4.47415,20630000.0
2009-03-16 07:45:00,4.47193,4.48233,4.46878,4.48233,6000000.0
2009-03-16 07:46:00,4.4783,4.48072,4.47138,4.48072,7500000.0
2009-03-16 07:48:00,4.47889,4.48123,4.47134,4.47873,7500000.0
2009-03-16 07:49:00,4.47379,4.48022,4.46932,4.48022,6000000.0
2009-03-16 07:50:00,4.47427,4.48193,4.47427,4.47677,5250000.0
2009-03-16 07:51:00,4.47408,4.48175,4.46965,4.47262,19890000.0
2009-03-16 07:52:00,4.47042,4.48339,4.47042,4.47398,4880000.0
2009-03-16 07:53:00,4.47913,4.48302,4.47674,4.47878,5250000.0
2009-03-16 07:54:00,4.473,4.4779,4.473,4.47527,3000000.0
2009-03-16 07:55:00,4.47894,4.48222,4.47317,4.47317,4500000.0
2009-03-16 07:56:00,4.47679,4.48096,4.47505,4.47809,7500000.0
2009-03-16 07:57:00,4.48004,4.48044,4.47429,4.47873,5250000.0
2009-03-16 07:58:00,4.47733,4.48032,4.47449,4.47868,7500000.0
2009-03-16 07:59:00,4.4784,4.48372,4.47404,4.48018,9750000.0
2009-03-16 08:00:00,4.48218,4.48218,4.47646,4.47646,7500000.0
2009-03-16 08:01:00,4.47901,4.47957,4.4721,4.47834,5250000.0
2009-03-16 08:02:00,4.47798,4.48063,4.47579,4.47893,4880000.0
2009-03-16 08:03:00,4.48138,4.48138,4.47362,4.47362,6000000.0
2009-03-16 08:04:00,4.47638,4.48155,4.46893,4.48155,4880000.0
2009-03-16 08:05:00,4.47943,4.47968,4.46935,4.47897,6750000.0
2009-03-16 08:06:00,4.47907,4.48238,4.47254,4.48046,10140000.0
2009-03-16 08:07:00,4.47753,4.47946,4.46696,4.47946,5250000.0
2009-03-16 08:08:00,4.47734,4.47917,4.47055,4.47904,6000000.0
2009-03-16 08:09:00,4.47732,4.48145,4.47656,4.47656,7130000.0
2009-03-16 08:10:00,4.47927,4.47979,4.4702,4.47901,4510000.0
2009-03-16 08:11:00,4.47753,4.48527,4.47644,4.47953,7500000.0
2009-03-16 08:12:00,4.47872,4.4796,4.47008,4.47662,6750000.0
2009-03-16 08:13:00,4.4751,4.48334,4.47164,4.47994,8250000.0
2009-03-16 08:14:00,4.48079,4.48079,4.47255,4.47549,9380000.0
2009-03-16 08:15:00,4.48246,4.48246,4.47475,4.47475,6380000.0
2009-03-16 08:16:00,4.47629,4.48237,4.47438,4.48237,7130000.0
2009-03-16 08:17:00,4.47904,4.48038,4.47377,4.47428,5250000.0
2009-03-16 08:18:00,4.47761,4.48156,4.46973,4.48156,5630000.0
2009-03-16 08:19:00,4.47455,4.48093,4.47455,4.47601,6000000.0
2009-03-16 08:20:00,4.47549,4.48137,4.46885,4.47353,20260000.0
2009-03-16 08:21:00,4.47806,4.48151,4.47417,4.4806,5630000.0
2009-03-16 08:22:00,4.47545,4.48234,4.47545,4.47785,8250000.0
2009-03-16 08:23:00,4.481,4.48112,4.47209,4.4748,5250000.0
2009-03-16 08:24:00,4.48163,4.48163,4.47398,4.47398,2250000.0
2009-03-16 08:25:00,4.47583,4.48055,4.47171,4.47171,7500000.0
2009-03-16 08:26:00,4.47831,4.48088,4.47036,4.47893,5630000.0
2009-03-16 08:27:00,4.47506,4.48021,4.47077,4.47814,6750000.0
2009-03-16 08:28:00,4.47816,4.47982,4.47395,4.47812,5250000.0
2009-03-16 08:29:00,4.47616,4.48312,4.47548,4.48312,10130000.0
2009-03-16 08:30:00,4.48168,4.48168,4.47157,4.47157,5250000.0
2009-03-16 08:31:00,4.47496,4.48069,4.47083,4.47962,6000000.0
2009-03-16 08:32:00,4.47904,4.47904,4.46317,4.46317,3750000.0
2009-03-16 08:33:00,4.47258,4.47258,4.46482,4.46482,6750000.0
2009-03-16 08:34:00,4.46826,4.47158,4.46368,4.46618,7500000.0
2009-03-16 08:35:00,4.47013,4.47166,4.46491,4.47166,5630000.0
2009-03-16 08:36:00,4.47043,4.47316,4.4671,4.46924,5250000.0
2009-03-16 08:37:00,4.46784,4.47052,4.4646,4.4646,7500000.0
2009-03-16 08:38:00,4.47185,4.47185,4.46387,4.47127,5630000.0
2009-03-16 08:39:00,4.4688,4.47095,4.46415,4.46415,5250000.0
2009-03-16 08:40:00,4.46943,4.47144,4.46315,4.46853,8250000.0
2009-03-16 08:41:00,4.46769,4.46986,4.46134,4.46134,7500000.0
2009-03-16 08:42:00,4.47261,4.47363,4.4663,4.4716,7880000.0
2009-03-16 08:43:00,4.47017,4.47111,4.45965,4.47111,6750000.0
2009-03-16 08:44:00,4.46622,4.47189,4.46174,4.46174,13510000.0
2009-03-16 08:45:00,4.46479,4.47162,4.46479,4.47162,7500000.0
2009-03-16 08:46:00,4.46987,4.47557,4.46471,4.46912,10500000.0
2009-03-16 08:47:00,4.47024,4.47066,4.45635,4.47066,9000000.0
2009-03-16 08:48:00,4.46921,4.46942,4.46129,4.46925,6750000.0
2009-03-16 08:49:00,4.46902,4.46954,4.46348,4.4686,5250000.0
2009-03-16 08:50:00,4.46813,4.46813,4.46205,4.46426,5630000.0
2009-03-16 08:52:00,4.46366,4.47062,4.45822,4.46196,20650000.0
2009-03-16 08:53:00,4.46731,4.46987,4.46251,4.46987,7500000.0
2009-03-16 08:54:00,4.4678,4.47015,4.46094,4.46302,4500000.0
2009-03-16 08:55:00,4.46967,4.46967,4.46967,4.46967,750000.0
2009-03-16 08:56:00,4.46715,4.46947,4.46032,4.46032,5260000.0
2009-03-16 08:57:00,4.46861,4.46962,4.46247,4.46247,7500000.0
2009-03-16 08:58:00,4.46741,4.46907,4.46206,4.46907,6750000.0
2009-03-16 08:59:00,4.46754,4.46967,4.46288,4.46945,5630000.0
2009-03-16 09:00:00,4.47156,4.47156,4.46257,4.46573,7500000.0
2009-03-16 09:01:00,4.46222,4.47185,4.46222,4.47092,6000000.0
2009-03-16 09:02:00,4.46651,4.47113,4.4644,4.46914,8260000.0
2009-03-16 09:03:00,4.4814,4.48397,4.47331,4.48094,7510000.0
2009-03-16 09:04:00,4.47224,4.47479,4.46666,4.46666,6000000.0
2009-03-16 09:05:00,4.4673,4.47436,4.45864,4.46425,6750000.0
2009-03-16 09:06:00,4.48055,4.48055,4.46076,4.46076,7500000.0
2009-03-16 09:07:00,4.47376,4.48497,4.47376,4.48422,6000000.0
2009-03-16 09:08:00,4.48255,4.48553,4.48002,4.48431,5630000.0
2009-03-16 09:09:00,4.48278,4.48691,4.479,4.48451,7500000.0
2009-03-16 09:10:00,4.48318,4.48353,4.47392,4.48353,6750000.0
2009-03-16 09:11:00,4.48185,4.48621,4.47899,4.48072,5250000.0
2009-03-16 09:12:00,4.47873,4.48487,4.47639,4.48207,4880000.0
2009-03-16 09:13:00,4.48233,4.48415,4.47845,4.48361,4510000.0
2009-03-16 09:14:00,4.48335,4.48335,4.47165,4.4824,9750000.0
2009-03-16 09:15:00,4.47451,4.48588,4.47451,4.48366,6000000.0
2009-03-16 09:16:00,4.48376,4.48428,4.47278,4.4819,8250000.0
2009-03-16 09:17:00,4.47942,4.48412,4.47359,4.48194,7130000.0
2009-03-16 09:18:00,4.473,4.48383,4.473,4.4811,6000000.0
2009-03-16 09:19:00,4.47454,4.48471,4.47454,4.48305,8250000.0
2009-03-16 09:20:00,4.48452,4.48581,4.4767,4.48124,7130000.0
2009-03-16 09:21:00,4.48402,4.48435,4.47511,4.48343,6000000.0
2009-03-16 09:22:00,4.48567,4.48567,4.47839,4.48302,8250000.0
2009-03-16 09:23:00,4.48453,4.48453,4.47821,4.47821,4890000.0
2009-03-16 09:24:00,4.48236,4.48797,4.47614,4.47614,8250000.0
2009-03-16 09:25:00,4.48393,4.48895,4.477,4.48152,20260000.0
2009-03-16 09:26:00,4.47816,4.48849,4.47526,4.48592,6750000.0
2009-03-16 09:27:00,4.48386,4.48547,4.47484,4.48017,3750000.0
2009-03-16 09:29:00,4.47415,4.48691,4.47415,4.47981,10890000.0
2009-03-16 09:30:00,4.48603,4.48756,4.48204,4.48419,9390000.0
2009-03-16 09:31:00,4.48083,4.48493,4.47567,4.48066,17250000.0
2009-03-16 09:32:00,4.48236,4.48849,4.48144,4.4881,12010000.0
2009-03-16 09:33:00,4.48641,4.48655,4.48271,4.48271,5250000.0
2009-03-16 09:34:00,4.48426,4.48546,4.47337,4.48419,5250000.0
2009-03-16 09:35:00,4.48301,4.48301,4.47297,4.47811,4880000.0
2009-03-16 09:36:00,4.47246,4.47687,4.47116,4.4761,4880000.0
2009-03-16 09:37:00,4.47841,4.47841,4.46859,4.47459,7500000.0
2009-03-16 09:38:00,4.47346,4.4761,4.46718,4.47107,5630000.0
2009-03-16 09:39:00,4.47588,4.47588,4.46316,4.47099,7500000.0
2009-03-16 09:40:00,4.47595,4.47694,4.47097,4.47694,4500000.0
2009-03-16 09:41:00,4.46529,4.4761,4.46529,4.47212,7510000.0
2009-03-16 09:42:00,4.46669,4.47354,4.4637,4.46499,20260000.0
2009-03-16 09:43:00,4.46829,4.47069,4.46009,4.47069,7130000.0
2009-03-16 09:44:00,4.46779,4.47148,4.46403,4.47145,8630000.0
2009-03-16 09:45:00,4.47083,4.47083,4.46211,4.47006,5260000.0
2009-03-16 09:46:00,4.46868,4.46868,4.45643,4.46807,5630000.0
2009-03-16 09:47:00,4.46382,4.46656,4.45774,4.45929,5630000.0
2009-03-16 09:48:00,4.46316,4.466,4.4551,4.4551,6380000.0
2009-03-16 09:49:00,4.46384,4.46683,4.46015,4.46015,6380000.0
2009-03-16 09:50:00,4.46265,4.4653,4.4591,4.4591,5250000.0
2009-03-16 09:51:00,4.46361,4.46448,4.45644,4.46265,4880000.0
2009-03-16 09:52:00,4.46015,4.46358,4.45885,4.4606,8630000.0
2009-03-16 09:53:00,4.46263,4.46305,4.45011,4.45623,9750000.0
2009-03-16 09:54:00,4.45845,4.46291,4.44726,4.45924,8630000.0
2009-03-16 09:55:00,4.45198,4.46154,4.45198,4.45522,6380000.0
2009-03-16 09:56:00,4.45944,4.46201,4.45438,4.46201,8260000.0
2009-03-16 09:57:00,4.45716,4.45909,4.44866,4.45812,7880000.0
2009-03-16 09:58:00,4.45215,4.46223,4.45215,4.46156,6010000.0
2009-03-16 09:59:00,4.46074,4.46254,4.45145,4.4596,7520000.0
2009-03-16 10:00:00,4.46033,4.46277,4.45539,4.46171,5250000.0
2009-03-16 10:01:00,4.46265,4.46323,4.45073,4.46078,5250000.0
2009-03-16 10:02:00,4.45885,4.46151,4.45765,4.46097,5260000.0
2009-03-16 10:03:00,4.46366,4.47088,4.45834,4.46287,6000000.0
2009-03-16 10:04:00,4.46289,4.46817,4.45631,4.45631,4880000.0
2009-03-16 10:05:00,4.47296,4.47296,4.45503,4.46542,6380000.0
2009-03-16 10:06:00,4.46442,4.4711,4.45924,4.4711,6390000.0
2009-03-16 10:07:00,4.46681,4.47213,4.46272,4.46272,5250000.0
2009-03-16 10:08:00,4.45988,4.47125,4.45754,4.47125,4880000.0
2009-03-16 10:09:00,4.46207,4.47434,4.46207,4.46908,7880000.0
2009-03-16 10:10:00,4.47314,4.47426,4.4671,4.46823,5250000.0
2009-03-16 10:11:00,4.47015,4.47034,4.46321,4.47034,4890000.0
2009-03-16 10:12:00,4.47304,4.47462,4.46032,4.46808,6000000.0
2009-03-16 10:13:00,4.46139,4.47512,4.46139,4.4628,13880000.0
2009-03-16 10:14:00,4.47095,4.47719,4.46553,4.46622,8640000.0
2009-03-16 10:15:00,4.47185,4.47185,4.46076,4.46704,11640000.0
2009-03-16 10:16:00,4.47052,4.47253,4.46026,4.47199,8250000.0
2009-03-16 10:17:00,4.46879,4.47074,4.45812,4.46509,8630000.0
2009-03-16 10:18:00,4.45892,4.47171,4.45892,4.47159,6010000.0
2009-03-16 10:19:00,4.4666,4.47106,4.4647,4.46603,6760000.0
2009-03-16 10:20:00,4.47061,4.47274,4.46144,4.46783,8250000.0
2009-03-16 10:21:00,4.46687,4.47295,4.46687,4.47182,6000000.0
2009-03-16 10:22:00,4.47116,4.47263,4.46311,4.47263,7880000.0
2009-03-16 10:23:00,4.46792,4.47251,4.46792,4.47202,6010000.0
2009-03-16 10:24:00,4.47312,4.47314,4.46642,4.46663,8250000.0
2009-03-16 10:25:00,4.46888,4.47539,4.46526,4.47394,7510000.0
2009-03-16 10:26:00,4.47391,4.47391,4.46345,4.46746,6750000.0
2009-03-16 10:27:00,4.47352,4.47687,4.46998,4.47661,5250000.0
2009-03-16 10:28:00,4.47551,4.47669,4.47051,4.47051,6000000.0
2009-03-16 10:29:00,4.4668,4.47663,4.46642,4.47315,8250000.0
2009-03-16 10:30:00,4.47283,4.4762,4.46837,4.47092,5250000.0
2009-03-16 10:31:00,4.47296,4.47548,4.4644,4.47513,8250000.0
2009-03-16 10:32:00,4.46878,4.4762,4.46602,4.46913,6380000.0
2009-03-16 10:33:00,4.4709,4.47497,4.47006,4.47006,4880000.0
2009-03-16 10:34:00,4.47523,4.47614,4.46811,4.47524,6000000.0
2009-03-16 10:35:00,4.47532,4.47644,4.47105,4.47631,5630000.0
2009-03-16 10:36:00,4.47148,4.47714,4.46986,4.47077,4510000.0
2009-03-16 10:37:00,4.47149,4.47669,4.46651,4.47669,6000000.0
2009-03-16 10:38:00,4.4766,4.47797,4.47248,4.47797,7880000.0
2009-03-16 10:39:00,4.47656,4.47707,4.46714,4.47248,5260000.0
2009-03-16 10:40:00,4.47173,4.47907,4.46915,4.47423,13500000.0
2009-03-16 10:41:00,4.4729,4.47946,4.47145,4.4753,7500000.0
2009-03-16 10:42:00,4.47351,4.4786,4.47225,4.47225,5260000.0
2009-03-16 10:43:00,4.46743,4.47927,4.46743,4.47402,4880000.0
2009-03-16 10:44:00,4.47757,4.4823,4.47374,4.47448,12750000.0
2009-03-16 10:45:00,4.48227,4.48261,4.47091,4.4816,6380000.0
2009-03-16 10:46:00,4.48283,4.48341,4.47241,4.48233,7880000.0
2009-03-16 10:47:00,4.47738,4.48615,4.47632,4.48136,5630000.0
2009-03-16 10:48:00,4.47582,4.48741,4.47582,4.48687,7880000.0
2009-03-16 10:49:00,4.48192,4.48679,4.47558,4.48578,6010000.0
2009-03-16 10:50:00,4.48815,4.48846,4.47543,4.48817,6380000.0
2009-03-16 10:51:00,4.48116,4.48722,4.48026,4.48661,6750000.0
2009-03-16 10:52:00,4.48571,4.48852,4.48276,4.48611,6000000.0
2009-03-16 10:53:00,4.48644,4.48847,4.477,4.48702,12000000.0
2009-03-16 10:54:00,4.48659,4.48806,4.48335,4.48335,9000000.0
2009-03-16 10:55:00,4.48416,4.48989,4.4799,4.48485,8250000.0
2009-03-16 10:56:00,4.4879,4.49241,4.47945,4.48696,6380000.0
2009-03-16 10:57:00,4.48396,4.48711,4.47682,4.48711,13510000.0
2009-03-16 10:58:00,4.48222,4.48986,4.47718,4.48633,15760000.0
2009-03-16 10:59:00,4.47933,4.49057,4.47768,4.48937,12010000.0
2009-03-16 11:00:00,4.48553,4.49235,4.47685,4.48957,11260000.0
2009-03-16 11:01:00,4.48433,4.48732,4.48271,4.48316,7880000.0
2009-03-16 11:02:00,4.4868,4.48839,4.48244,4.48692,5630000.0
2009-03-16 11:03:00,4.48916,4.49057,4.47901,4.47901,8630000.0
2009-03-16 11:04:00,4.48756,4.49047,4.48319,4.4849,8250000.0
2009-03-16 11:05:00,4.49088,4.49088,4.47841,4.48908,6000000.0
2009-03-16 11:06:00,4.48867,4.48977,4.4835,4.48977,6750000.0
2009-03-16 11:07:00,4.48929,4.49037,4.48462,4.48946,7500000.0
2009-03-16 11:08:00,4.48918,4.49158,4.48495,4.49149,6760000.0
2009-03-16 11:09:00,4.48742,4.49223,4.48742,4.49223,6750000.0
2009-03-16 11:10:00,4.48514,4.4932,4.48322,4.48784,6750000.0
2009-03-16 11:11:00,4.49436,4.49878,4.48875,4.49487,9390000.0
2009-03-16 11:12:00,4.49466,4.49522,4.48992,4.48992,7880000.0
2009-03-16 11:13:00,4.49808,4.50066,4.49299,4.49397,6000000.0
2009-03-16 11:14:00,4.49468,4.50148,4.48599,4.49446,11640000.0
2009-03-16 11:15:00,4.48761,4.49593,4.4854,4.48641,6380000.0
2009-03-16 11:16:00,4.49437,4.49437,4.47893,4.49259,8250000.0
2009-03-16 11:17:00,4.48455,4.49146,4.48142,4.48237,7130000.0
2009-03-16 11:18:00,4.48666,4.49477,4.48478,4.49384,8250000.0
2009-03-16 11:19:00,4.48948,4.49165,4.48238,4.48876,6380000.0
2009-03-16 11:20:00,4.48876,4.49231,4.47899,4.48066,6000000.0
2009-03-16 11:21:00,4.48518,4.48974,4.48431,4.48847,4880000.0
2009-03-16 11:22:00,4.48567,4.48662,4.4797,4.4797,6760000.0
2009-03-16 11:23:00,4.4812,4.49001,4.4812,4.48989,5250000.0
2009-03-16 11:24:00,4.48719,4.48987,4.4787,4.48918,5250000.0
2009-03-16 11:25:00,4.4872,4.49363,4.4865,4.4865,9380000.0
2009-03-16 11:26:00,4.48634,4.48967,4.48386,4.48831,5250000.0
2009-03-16 11:27:00,4.49021,4.49237,4.48172,4.48827,7880000.0
2009-03-16 11:28:00,4.48879,4.49147,4.48159,4.48159,4880000.0
2009-03-16 11:29:00,4.4839,4.49076,4.4839,4.48977,12000000.0
2009-03-16 11:30:00,4.48844,4.4914,4.48388,4.49036,6760000.0
2009-03-16 11:31:00,4.48723,4.491,4.48361,4.48361,7880000.0
2009-03-16 11:32:00,4.48823,4.49827,4.48317,4.48356,19890000.0
2009-03-16 11:33:00,4.49018,4.49057,4.48499,4.48878,6750000.0
2009-03-16 11:34:00,4.48696,4.49335,4.48054,4.48054,7510000.0
2009-03-16 11:35:00,4.48513,4.49042,4.46964,4.46964,20630000.0
2009-03-16 11:36:00,4.48756,4.49014,4.47903,4.48859,6380000.0
2009-03-16 11:37:00,4.48461,4.48613,4.47337,4.47697,5630000.0
2009-03-16 11:38:00,4.48573,4.48925,4.48162,4.48925,6750000.0
2009-03-16 11:39:00,4.48894,4.48966,4.47821,4.48951,7140000.0
2009-03-16 11:40:00,4.49104,4.49104,4.4842,4.48839,7500000.0
2009-03-16 11:41:00,4.49073,4.49676,4.48929,4.49446,4510000.0
2009-03-16 11:42:00,4.49914,4.49914,4.49062,4.49445,5630000.0
2009-03-16 11:43:00,4.49208,4.49662,4.48964,4.48964,7500000.0
2009-03-16 11:44:00,4.49809,4.49868,4.48675,4.49868,8640000.0
2009-03-16 11:45:00,4.49025,4.49784,4.48505,4.49728,5630000.0
2009-03-16 11:46:00,4.49023,4.49741,4.48872,4.49631,8250000.0
2009-03-16 11:47:00,4.49991,4.49991,4.49004,4.49004,4880000.0
2009-03-16 11:48:00,4.49875,4.50267,4.49267,4.50059,10510000.0
2009-03-16 11:49:00,4.49401,4.4995,4.48987,4.49251,8630000.0
2009-03-16 11:50:00,4.49602,4.49963,4.48687,4.49505,7130000.0
2009-03-16 11:51:00,4.498,4.49998,4.49337,4.49429,5250000.0
2009-03-16 11:52:00,4.4989,4.49902,4.49161,4.49369,6750000.0
2009-03-16 11:53:00,4.48837,4.49523,4.48424,4.49299,5260000.0
2009-03-16 11:54:00,4.49161,4.49223,4.48931,4.49094,5250000.0
2009-03-16 11:55:00,4.4878,4.49554,4.48642,4.48682,5250000.0
2009-03-16 11:56:00,4.48719,4.49288,4.48569,4.48853,6010000.0
2009-03-16 11:57:00,4.48039,4.48946,4.47604,4.48096,10900000.0
2009-03-16 11:58:00,4.4736,4.48917,4.46807,4.47032,10510000.0
2009-03-16 11:59:00,4.47843,4.48365,4.47368,4.48034,9000000.0
2009-03-16 12:00:00,4.47413,4.4836,4.47413,4.48261,7880000.0
2009-03-16 12:01:00,4.47316,4.48067,4.47094,4.47915,7130000.0
2009-03-16 12:02:00,4.48061,4.48137,4.47528,4.48097,5630000.0
2009-03-16 12:03:00,4.48164,4.48164,4.47252,4.47398,5250000.0
2009-03-16 12:04:00,4.47708,4.47708,4.46836,4.47306,6010000.0
2009-03-16 12:05:00,4.46597,4.47666,4.46597,4.47657,5250000.0
2009-03-16 12:06:00,4.47121,4.4763,4.46761,4.47369,7880000.0
2009-03-16 12:07:00,4.47366,4.47646,4.4718,4.47447,5260000.0
2009-03-16 12:08:00,4.47101,4.47612,4.46932,4.46932,7500000.0
2009-03-16 12:09:00,4.46733,4.47503,4.46446,4.47285,15010000.0
2009-03-16 12:10:00,4.4735,4.47561,4.46523,4.46907,13880000.0
2009-03-16 12:11:00,4.46475,4.47559,4.464,4.464,4880000.0
2009-03-16 12:12:00,4.4645,4.47292,4.46002,4.46982,6380000.0
2009-03-16 12:13:00,4.46371,4.47317,4.46371,4.46924,8250000.0
2009-03-16 12:14:00,4.46786,4.47203,4.45797,4.46694,12010000.0
2009-03-16 12:15:00,4.46743,4.4684,4.45531,4.46614,13890000.0
2009-03-16 12:16:00,4.4654,4.46558,4.46065,4.46227,5250000.0
2009-03-16 12:17:00,4.46786,4.47116,4.45544,4.46822,11630000.0
2009-03-16 12:18:00,4.46589,4.46802,4.4596,4.46642,13510000.0
2009-03-16 12:19:00,4.46748,4.46926,4.45591,4.46481,10500000.0
2009-03-16 12:20:00,4.46958,4.47024,4.46362,4.46378,7130000.0
2009-03-16 12:21:00,4.46578,4.46827,4.46224,4.46224,6380000.0
2009-03-16 12:22:00,4.46181,4.46782,4.45491,4.45755,5260000.0
2009-03-16 12:23:00,4.46342,4.46723,4.46054,4.4651,5250000.0
2009-03-16 12:24:00,4.46334,4.46573,4.45809,4.46399,6010000.0
2009-03-16 12:25:00,4.4605,4.46723,4.45935,4.46573,5250000.0
2009-03-16 12:26:00,4.46433,4.46433,4.4549,4.4549,4880000.0
2009-03-16 12:27:00,4.4624,4.46507,4.4564,4.4564,7500000.0
2009-03-16 12:28:00,4.45955,4.46553,4.45795,4.46344,8250000.0
2009-03-16 12:29:00,4.46038,4.46511,4.45574,4.46223,7880000.0
2009-03-16 12:30:00,4.46583,4.46691,4.45691,4.46551,12000000.0
2009-03-16 12:31:00,4.46374,4.46614,4.45402,4.46614,3750000.0
2009-03-16 12:32:00,4.46512,4.46512,4.45907,4.46235,7140000.0
2009-03-16 12:33:00,4.4568,4.46517,4.45114,4.46413,7880000.0
2009-03-16 12:34:00,4.46213,4.46424,4.45728,4.4633,5260000.0
2009-03-16 12:35:00,4.4632,4.4632,4.45372,4.45927,6000000.0
2009-03-16 12:36:00,4.4631,4.46491,4.45401,4.46356,8250000.0
2009-03-16 12:37:00,4.4637,4.46712,4.46203,4.46608,5630000.0
2009-03-16 12:38:00,4.4554,4.4649,4.4554,4.46405,4880000.0
2009-03-16 12:39:00,4.4591,4.46732,4.45672,4.45992,7510000.0
2009-03-16 12:40:00,4.45907,4.46347,4.45799,4.46347,5640000.0
2009-03-16 12:41:00,4.45797,4.46162,4.45185,4.45342,6750000.0
2009-03-16 12:42:00,4.4546,4.4583,4.43261,4.43261,5250000.0
2009-03-16 12:43:00,4.44501,4.44532,4.43222,4.44334,9750000.0
2009-03-16 12:44:00,4.44471,4.44471,4.43434,4.4344,8630000.0
2009-03-16 12:45:00,4.44828,4.44842,4.44219,4.44219,5250000.0
2009-03-16 12:46:00,4.44405,4.44479,4.43543,4.43543,7130000.0
2009-03-16 12:47:00,4.43363,4.44409,4.43363,4.4421,6750000.0
2009-03-16 12:48:00,4.44174,4.44248,4.43127,4.44176,5630000.0
2009-03-16 12:49:00,4.43285,4.44148,4.43285,4.44148,5260000.0
2009-03-16 12:50:00,4.43802,4.43968,4.42669,4.43321,8250000.0
2009-03-16 12:51:00,4.42714,4.43424,4.42651,4.42955,6380000.0
2009-03-16 12:52:00,4.43196,4.43892,4.43053,4.43806,7880000.0
2009-03-16 12:53:00,4.43868,4.44364,4.43199,4.43743,7880000.0
2009-03-16 12:54:00,4.43934,4.44004,4.42758,4.43591,7890000.0
2009-03-16 12:55:00,4.43817,4.44041,4.43615,4.44041,4880000.0
2009-03-16 12:56:00,4.43964,4.44044,4.43083,4.43629,7500000.0
2009-03-16 12:57:00,4.4371,4.43777,4.4306,4.43733,13130000.0
2009-03-16 12:58:00,4.43588,4.43588,4.42252,4.428,10130000.0
2009-03-16 12:59:00,4.4315,4.43219,4.42042,4.43168,13130000.0
2009-03-16 13:00:00,4.43147,4.43147,4.42185,4.42597,5630000.0
2009-03-16 13:01:00,4.42389,4.42603,4.41957,4.42482,13510000.0
2009-03-16 13:02:00,4.42494,4.4274,4.41852,4.42341,13500000.0
2009-03-16 13:03:00,4.42848,4.43173,4.42075,4.42987,12010000.0
2009-03-16 13:04:00,4.42991,4.44201,4.42965,4.43143,12750000.0
2009-03-16 13:05:00,4.43057,4.4326,4.42274,4.42892,12770000.0
2009-03-16 13:06:00,4.42347,4.43303,4.42347,4.42947,7500000.0
2009-03-16 13:07:00,4.42738,4.43305,4.42059,4.42927,7510000.0
2009-03-16 13:08:00,4.43228,4.43698,4.42517,4.42517,8640000.0
2009-03-16 13:09:00,4.43493,4.43562,4.42478,4.42896,6000000.0
2009-03-16 13:10:00,4.43692,4.4372,4.4263,4.431,6000000.0
2009-03-16 13:11:00,4.4306,4.43439,4.42592,4.42592,6000000.0
2009-03-16 13:12:00,4.43451,4.43635,4.42832,4.43635,6380000.0
2009-03-16 13:13:00,4.43172,4.43744,4.42997,4.42997,5250000.0
2009-03-16 13:14:00,4.43851,4.43851,4.43058,4.43563,9390000.0
2009-03-16 13:15:00,4.43743,4.43781,4.4309,4.43512,7500000.0
2009-03-16 13:16:00,4.42713,4.43635,4.42561,4.43454,7500000.0
2009-03-16 13:17:00,4.43809,4.43809,4.42871,4.43351,5630000.0
2009-03-16 13:18:00,4.4374,4.44014,4.43125,4.43485,8630000.0
2009-03-16 13:19:00,4.43587,4.43676,4.42362,4.42609,6380000.0
2009-03-16 13:20:00,4.43443,4.43828,4.42956,4.43523,9380000.0
2009-03-16 13:21:00,4.43569,4.43764,4.43124,4.43682,8250000.0
2009-03-16 13:22:00,4.44287,4.44287,4.43537,4.43537,7130000.0
2009-03-16 13:23:00,4.4359,4.43953,4.43118,4.43953,6000000.0
2009-03-16 13:24:00,4.4405,4.4405,4.43181,4.43221,4890000.0
2009-03-16 13:25:00,4.44068,4.44131,4.43457,4.44095,11260000.0
2009-03-16 13:26:00,4.43653,4.4411,4.43653,4.4407,4880000.0
2009-03-16 13:27:00,4.44301,4.44301,4.43464,4.44251,7130000.0
2009-03-16 13:28:00,4.44177,4.44177,4.43628,4.44037,5250000.0
2009-03-16 13:29:00,4.43303,4.44269,4.43303,4.44243,10500000.0
2009-03-16 13:30:00,4.43674,4.44178,4.43674,4.44178,5250000.0
2009-03-16 13:31:00,4.43662,4.44158,4.43493,4.43514,6380000.0
2009-03-16 13:32:00,4.43927,4.44016,4.43022,4.43928,9380000.0
2009-03-16 13:33:00,4.43718,4.44156,4.43247,4.4355,7880000.0
2009-03-16 13:34:00,4.44162,4.44162,4.42946,4.43687,9750000.0
2009-03-16 13:35:00,4.44128,4.4414,4.43413,4.44013,9770000.0
2009-03-16 13:36:00,4.4405,4.44188,4.43705,4.43705,6380000.0
2009-03-16 13:37:00,4.43574,4.44421,4.43574,4.43778,8250000.0
2009-03-16 13:38:00,4.43716,4.4427,4.43624,4.44083,4880000.0
2009-03-16 13:39:00,4.44369,4.44369,4.43705,4.43778,5630000.0
2009-03-16 13:40:00,4.4406,4.44202,4.43432,4.43978,7130000.0
2009-03-16 13:41:00,4.44187,4.44198,4.4324,4.43788,5630000.0
2009-03-16 13:42:00,4.44106,4.44405,4.43279,4.44193,5250000.0
2009-03-16 13:43:00,4.4376,4.4427,4.43572,4.44257,6000000.0
2009-03-16 13:44:00,4.44334,4.44357,4.43681,4.44145,7500000.0
2009-03-16 13:45:00,4.4388,4.44327,4.43469,4.44327,6000000.0
2009-03-16 13:46:00,4.43318,4.44329,4.43318,4.44329,7880000.0
2009-03-16 13:47:00,4.44153,4.44633,4.43704,4.44633,5630000.0
2009-03-16 13:48:00,4.43727,4.44728,4.43717,4.44709,6760000.0
2009-03-16 13:49:00,4.44189,4.44561,4.44189,4.44561,3750000.0
2009-03-16 13:50:00,4.44573,4.44764,4.43756,4.44073,6000000.0
2009-03-16 13:51:00,4.44641,4.45062,4.43769,4.44173,20630000.0
2009-03-16 13:52:00,4.4379,4.45059,4.4379,4.44649,6380000.0
2009-03-16 13:53:00,4.45151,4.45332,4.44469,4.45332,15770000.0
2009-03-16 13:54:00,4.45371,4.45372,4.44569,4.45208,7130000.0
2009-03-16 13:55:00,4.44481,4.45277,4.4414,4.44908,11630000.0
2009-03-16 13:56:00,4.44639,4.45255,4.44639,4.44784,3750000.0
2009-03-16 13:57:00,4.44636,4.45154,4.44327,4.44792,6750000.0
2009-03-16 13:58:00,4.44632,4.45139,4.44623,4.44959,4880000.0
2009-03-16 13:59:00,4.44887,4.45057,4.4403,4.4482,9380000.0
2009-03-16 14:00:00,4.44751,4.45159,4.43684,4.43684,6750000.0
2009-03-16 14:01:00,4.44344,4.44884,4.44104,4.44665,5630000.0
2009-03-16 14:02:00,4.44855,4.44923,4.44174,4.44266,6750000.0
2009-03-16 14:03:00,4.43708,4.45285,4.43708,4.44789,7880000.0
2009-03-16 14:04:00,4.44571,4.44879,4.43573,4.44324,10510000.0
2009-03-16 14:05:00,4.44402,4.4471,4.44037,4.44394,10500000.0
2009-03-16 14:06:00,4.4354,4.44276,4.42561,4.43542,9380000.0
2009-03-16 14:07:00,4.42884,4.43846,4.42884,4.43203,7880000.0
2009-03-16 14:08:00,4.43511,4.43978,4.4263,4.42929,9380000.0
2009-03-16 14:09:00,4.42841,4.4354,4.42803,4.43304,9380000.0
2009-03-16 14:10:00,4.42811,4.43625,4.42811,4.43056,7500000.0
2009-03-16 14:11:00,4.43362,4.43585,4.4253,4.4253,5260000.0
2009-03-16 14:12:00,4.43415,4.43638,4.42989,4.43491,7880000.0
2009-03-16 14:13:00,4.43313,4.43407,4.42142,4.42752,8630000.0
2009-03-16 14:14:00,4.43345,4.43532,4.42555,4.43261,10530000.0
2009-03-16 14:15:00,4.42926,4.43562,4.42926,4.43196,10500000.0
2009-03-16 14:16:00,4.42892,4.43406,4.4278,4.43406,9000000.0
2009-03-16 14:17:00,4.42803,4.43394,4.42657,4.43293,6760000.0
2009-03-16 14:18:00,4.43386,4.43411,4.42833,4.43411,6380000.0
2009-03-16 14:19:00,4.43208,4.43503,4.4262,4.4262,8250000.0
2009-03-16 14:20:00,4.43507,4.43653,4.42726,4.43382,9770000.0
2009-03-16 14:21:00,4.43178,4.43557,4.42362,4.42723,10130000.0
2009-03-16 14:22:00,4.42942,4.43619,4.4233,4.42783,12010000.0
2009-03-16 14:23:00,4.43353,4.4351,4.42404,4.42895,10510000.0
2009-03-16 14:24:00,4.4332,4.43639,4.4229,4.43276,9750000.0
2009-03-16 14:25:00,4.43096,4.43161,4.42189,4.42773,11260000.0
2009-03-16 14:26:00,4.42949,4.43164,4.42264,4.42614,6010000.0
2009-03-16 14:27:00,4.43199,4.43275,4.42247,4.42643,6010000.0
2009-03-16 14:28:00,4.42811,4.43234,4.42501,4.42771,6750000.0
2009-03-16 14:29:00,4.43141,4.43184,4.4219,4.42696,13880000.0
2009-03-16 14:30:00,4.42988,4.43002,4.41976,4.42058,9380000.0
2009-03-16 14:31:00,4.426,4.42901,4.42365,4.42875,7500000.0
2009-03-16 14:32:00,4.42689,4.42903,4.41688,4.42664,7500000.0
2009-03-16 14:33:00,4.42245,4.4311,4.42245,4.42676,6380000.0
2009-03-16 14:34:00,4.42888,4.42888,4.42154,4.42663,7130000.0
2009-03-16 14:35:00,4.42728,4.42929,4.4176,4.42929,7510000.0
2009-03-16 14:36:00,4.42366,4.42902,4.42354,4.42407,5260000.0
2009-03-16 14:37:00,4.42513,4.43037,4.42109,4.42779,7880000.0
2009-03-16 14:38:00,4.42021,4.42851,4.41816,4.42389,6760000.0
2009-03-16 14:39:00,4.42764,4.42909,4.4209,4.42507,7130000.0
2009-03-16 14:40:00,4.42131,4.42946,4.42131,4.42345,7500000.0
2009-03-16 14:41:00,4.42926,4.42962,4.41705,4.42447,7500000.0
2009-03-16 14:42:00,4.42971,4.43077,4.41766,4.42627,7130000.0
2009-03-16 14:43:00,4.42871,4.43103,4.42448,4.43063,5630000.0
2009-03-16 14:44:00,4.4295,4.43052,4.42111,4.42868,7130000.0
2009-03-16 14:45:00,4.42907,4.42984,4.41748,4.42929,4880000.0
2009-03-16 14:46:00,4.42549,4.43001,4.42391,4.42491,6000000.0
2009-03-16 14:47:00,4.42541,4.43086,4.42047,4.42898,7880000.0
2009-03-16 14:48:00,4.42984,4.43057,4.42448,4.43057,4880000.0
2009-03-16 14:49:00,4.42862,4.4291,4.42473,4.4291,6010000.0
2009-03-16 14:50:00,4.42192,4.43025,4.4215,4.43025,6750000.0
2009-03-16 14:51:00,4.42729,4.42876,4.42487,4.42661,4510000.0
2009-03-16 14:52:00,4.42861,4.43097,4.42022,4.42345,8630000.0
2009-03-16 14:53:00,4.42409,4.42791,4.42409,4.42556,4510000.0
2009-03-16 14:54:00,4.42897,4.42897,4.42042,4.42521,6000000.0
2009-03-16 14:55:00,4.42563,4.42758,4.42545,4.42545,5630000.0
2009-03-16 14:56:00,4.42471,4.42544,4.41705,4.41768,7130000.0
2009-03-16 14:57:00,4.42163,4.42393,4.41423,4.41541,6000000.0
2009-03-16 14:58:00,4.42068,4.42369,4.41575,4.41868,6770000.0
2009-03-16 14:59:00,4.41799,4.42363,4.41177,4.41177,13130000.0
2009-03-16 15:00:00,4.42401,4.42401,4.4165,4.41955,8250000.0
2009-03-16 15:01:00,4.41948,4.42038,4.41518,4.41518,5630000.0
2009-03-16 15:02:00,4.42135,4.42187,4.4136,4.42187,6770000.0
2009-03-16 15:03:00,4.41501,4.42055,4.41091,4.41367,7500000.0
2009-03-16 15:04:00,4.41666,4.41943,4.40682,4.41738,9000000.0
2009-03-16 15:05:00,4.41234,4.41912,4.41234,4.41912,6760000.0
2009-03-16 15:06:00,4.41441,4.42159,4.4097,4.42083,6750000.0
2009-03-16 15:07:00,4.41876,4.42219,4.41023,4.42063,6000000.0
2009-03-16 15:08:00,4.4111,4.42204,4.4111,4.42204,8250000.0
2009-03-16 15:09:00,4.42305,4.4238,4.41375,4.42276,8250000.0
2009-03-16 15:10:00,4.41877,4.42471,4.41765,4.42375,8250000.0
2009-03-16 15:11:00,4.42011,4.42753,4.41899,4.42579,10500000.0
2009-03-16 15:12:00,4.42541,4.42738,4.41764,4.42738,7880000.0
2009-03-16 15:13:00,4.42486,4.42713,4.41706,4.41794,14260000.0
2009-03-16 15:14:00,4.42873,4.42892,4.41854,4.42729,15000000.0
2009-03-16 15:15:00,4.42219,4.42928,4.41744,4.42928,8250000.0
2009-03-16 15:16:00,4.4174,4.43052,4.4174,4.42072,7130000.0
2009-03-16 15:17:00,4.42563,4.42563,4.41571,4.41884,8250000.0
2009-03-16 15:18:00,4.42291,4.42461,4.41594,4.4202,5640000.0
2009-03-16 15:19:00,4.42154,4.42573,4.41689,4.42333,9380000.0
2009-03-16 15:20:00,4.41764,4.42207,4.41619,4.42192,6750000.0
2009-03-16 15:21:00,4.41443,4.42558,4.41443,4.42249,7880000.0
2009-03-16 15:22:00,4.41873,4.42335,4.41636,4.42029,8250000.0
2009-03-16 15:23:00,4.41976,4.4229,4.41229,4.42121,6750000.0
2009-03-16 15:24:00,4.42141,4.42332,4.41092,4.42168,9760000.0
2009-03-16 15:25:00,4.4206,4.42195,4.41424,4.42046,5630000.0
2009-03-16 15:26:00,4.42319,4.42393,4.41221,4.41221,7500000.0
2009-03-16 15:27:00,4.42171,4.42195,4.41737,4.42193,7130000.0
2009-03-16 15:28:00,4.42258,4.42339,4.41607,4.42243,7510000.0
2009-03-16 15:29:00,4.42164,4.42343,4.41196,4.41362,18760000.0
2009-03-16 15:30:00,4.41963,4.41963,4.41562,4.41562,5260000.0
2009-03-16 15:31:00,4.41973,4.42159,4.41614,4.42159,7130000.0
2009-03-16 15:32:00,4.41982,4.42129,4.41525,4.42024,6000000.0
2009-03-16 15:33:00,4.41705,4.42133,4.41544,4.41828,6760000.0
2009-03-16 15:34:00,4.41975,4.42258,4.416,4.41693,11250000.0
2009-03-16 15:35:00,4.42247,4.42423,4.41772,4.42359,10500000.0
2009-03-16 15:36:00,4.42111,4.42216,4.4151,4.42211,8260000.0
2009-03-16 15:37:00,4.41451,4.42408,4.41451,4.41583,7880000.0
2009-03-16 15:38:00,4.42223,4.42391,4.42134,4.42216,4510000.0
2009-03-16 15:39:00,4.42148,4.42432,4.41231,4.42385,9000000.0
2009-03-16 15:40:00,4.42422,4.42528,4.41594,4.42212,10130000.0
2009-03-16 15:41:00,4.42346,4.42449,4.41407,4.41407,6760000.0
2009-03-16 15:42:00,4.42292,4.42292,4.41028,4.42026,8260000.0
2009-03-16 15:43:00,4.41812,4.42196,4.4148,4.41653,6750000.0
2009-03-16 15:44:00,4.41857,4.4242,4.41687,4.4214,10890000.0
2009-03-16 15:45:00,4.41962,4.42288,4.4193,4.4201,7130000.0
2009-03-16 15:46:00,4.421,4.42269,4.41697,4.41697,5250000.0
2009-03-16 15:47:00,4.41918,4.42243,4.41665,4.42064,5630000.0
2009-03-16 15:48:00,4.42153,4.42222,4.41651,4.42047,5630000.0
2009-03-16 15:49:00,4.4204,4.42081,4.41407,4.41407,9000000.0
2009-03-16 15:50:00,4.4212,4.42295,4.41693,4.4228,7500000.0
2009-03-16 15:51:00,4.42149,4.4237,4.41876,4.4237,7880000.0
2009-03-16 15:52:00,4.41713,4.42428,4.41713,4.41832,5250000.0
2009-03-16 15:53:00,4.42822,4.42854,4.42159,4.42159,9000000.0
2009-03-16 15:54:00,4.42772,4.42773,4.42082,4.42082,6000000.0
2009-03-16 15:55:00,4.42771,4.42873,4.42273,4.42638,6380000.0
2009-03-16 15:56:00,4.42413,4.43061,4.42245,4.42245,7880000.0
2009-03-16 15:57:00,4.42377,4.43104,4.41862,4.42264,21000000.0
2009-03-16 15:58:00,4.42936,4.42992,4.42416,4.42784,6750000.0
2009-03-16 15:59:00,4.42475,4.42885,4.42204,4.42488,9380000.0
2009-03-16 16:00:00,4.42783,4.42937,4.42403,4.42669,4880000.0
2009-03-16 16:01:00,4.42505,4.4305,4.42505,4.42551,8250000.0
2009-03-16 16:02:00,4.42872,4.42946,4.4236,4.42518,6000000.0
2009-03-16 16:03:00,4.42652,4.42823,4.42194,4.42691,4880000.0
2009-03-16 16:04:00,4.42441,4.42768,4.4178,4.42713,6380000.0
2009-03-16 16:05:00,4.42294,4.4278,4.42225,4.42774,5630000.0
2009-03-16 16:06:00,4.42386,4.4342,4.42386,4.4342,7880000.0
2009-03-16 16:07:00,4.42799,4.43681,4.42639,4.43365,7500000.0
2009-03-16 16:08:00,4.43676,4.43676,4.4274,4.43629,7510000.0
2009-03-16 16:09:00,4.42946,4.43166,4.42557,4.42918,7500000.0
2009-03-16 16:10:00,4.42712,4.43185,4.4247,4.4306,6750000.0
2009-03-16 16:11:00,4.42922,4.43344,4.42229,4.4306,4880000.0
2009-03-16 16:12:00,4.43145,4.43418,4.42323,4.42724,6380000.0
2009-03-16 16:13:00,4.4347,4.4347,4.42359,4.43128,4510000.0
2009-03-16 16:14:00,4.43694,4.44044,4.43265,4.43792,13880000.0
2009-03-16 16:15:00,4.43894,4.43956,4.42805,4.4392,13890000.0
2009-03-16 16:16:00,4.43346,4.44372,4.42949,4.44,10510000.0
2009-03-16 16:17:00,4.43128,4.44035,4.43128,4.44008,4880000.0
2009-03-16 16:18:00,4.4374,4.44563,4.43216,4.4418,5630000.0
2009-03-16 16:19:00,4.44647,4.44741,4.43375,4.44373,7130000.0
2009-03-16 16:20:00,4.44074,4.44748,4.43751,4.44331,10500000.0
2009-03-16 16:21:00,4.44415,4.44759,4.43529,4.44099,9750000.0
2009-03-16 16:22:00,4.44242,4.4481,4.43834,4.44521,11250000.0
2009-03-16 16:23:00,4.44598,4.44602,4.43503,4.44244,10890000.0
2009-03-16 16:24:00,4.4431,4.44555,4.43588,4.44325,7500000.0
2009-03-16 16:25:00,4.44587,4.44587,4.43915,4.43954,6000000.0
2009-03-16 16:26:00,4.44046,4.44335,4.43708,4.44186,6000000.0
2009-03-16 16:27:00,4.44211,4.44449,4.43695,4.44419,4890000.0
2009-03-16 16:28:00,4.44412,4.44412,4.43919,4.44336,6750000.0
2009-03-16 16:29:00,4.44254,4.44548,4.43759,4.44548,11260000.0
2009-03-16 16:30:00,4.44265,4.44553,4.4382,4.44553,5250000.0
2009-03-16 16:31:00,4.43961,4.44457,4.43088,4.4422,6000000.0
2009-03-16 16:32:00,4.44201,4.44806,4.43411,4.43875,7500000.0
2009-03-16 16:33:00,4.44421,4.44421,4.43479,4.44206,6760000.0
2009-03-16 16:34:00,4.4431,4.44662,4.43711,4.44357,7500000.0
2009-03-16 16:35:00,4.4433,4.44613,4.4389,4.44532,13130000.0
2009-03-16 16:36:00,4.43404,4.44525,4.43404,4.43806,9750000.0
2009-03-16 16:37:00,4.44026,4.44301,4.43668,4.44075,6380000.0
2009-03-16 16:38:00,4.43931,4.44064,4.43527,4.43611,6380000.0
2009-03-16 16:39:00,4.43854,4.44041,4.43116,4.43116,6380000.0
2009-03-16 16:40:00,4.44066,4.44066,4.4345,4.43539,6000000.0
2009-03-16 16:41:00,4.43703,4.44332,4.43247,4.43247,7890000.0
2009-03-16 16:42:00,4.43868,4.44331,4.43343,4.44227,7880000.0
2009-03-16 16:43:00,4.43919,4.44332,4.43305,4.44101,8250000.0
2009-03-16 16:44:00,4.44237,4.44237,4.43557,4.43649,9380000.0
2009-03-16 16:45:00,4.43262,4.44165,4.43262,4.44008,4510000.0
2009-03-16 16:46:00,4.44002,4.44469,4.43756,4.43915,9760000.0
2009-03-16 16:47:00,4.43773,4.44246,4.43516,4.44034,9380000.0
2009-03-16 16:48:00,4.44195,4.44267,4.43836,4.44267,5250000.0
2009-03-16 16:49:00,4.43975,4.44327,4.43391,4.43874,6380000.0
2009-03-16 16:50:00,4.43175,4.44253,4.43175,4.43821,5630000.0
2009-03-16 16:51:00,4.43236,4.43956,4.42984,4.43472,5630000.0
2009-03-16 16:52:00,4.43666,4.44229,4.43487,4.44229,8250000.0
2009-03-16 16:53:00,4.4321,4.44146,4.4321,4.4349,5250000.0
2009-03-16 16:54:00,4.42885,4.43842,4.42885,4.43651,8260000.0
2009-03-16 16:55:00,4.43587,4.44176,4.43434,4.44075,5630000.0
2009-03-16 16:56:00,4.44147,4.44147,4.4292,4.43978,10130000.0
2009-03-16 16:57:00,4.44123,4.44123,4.43518,4.44079,5250000.0
2009-03-16 16:58:00,4.43613,4.44286,4.43613,4.4416,6380000.0
2009-03-16 16:59:00,4.44139,4.44196,4.43414,4.43881,10880000.0
2009-03-16 17:00:00,4.43944,4.44254,4.43213,4.43213,7130000.0
2009-03-16 17:01:00,4.43769,4.44147,4.43231,4.43953,8250000.0
2009-03-16 17:02:00,4.44258,4.44324,4.43416,4.44269,6000000.0
2009-03-16 17:03:00,4.43871,4.44192,4.43263,4.44137,5630000.0
2009-03-16 17:04:00,4.4377,4.44459,4.4377,4.4435,8250000.0
2009-03-16 17:05:00,4.43797,4.44393,4.43729,4.44393,4880000.0
2009-03-16 17:06:00,4.44014,4.44616,4.43953,4.44003,6000000.0
2009-03-16 17:07:00,4.43823,4.44278,4.43532,4.44278,6760000.0
2009-03-16 17:08:00,4.43814,4.44389,4.43814,4.44118,7500000.0
2009-03-16 17:09:00,4.44362,4.44396,4.43117,4.44224,7500000.0
2009-03-16 17:10:00,4.44729,4.45584,4.44504,4.44606,5250000.0
2009-03-16 17:11:00,4.44526,4.45609,4.44253,4.45609,4880000.0
2009-03-16 17:12:00,4.44809,4.45808,4.44809,4.45493,6380000.0
2009-03-16 17:13:00,4.45086,4.46223,4.44957,4.45263,8250000.0
2009-03-16 17:14:00,4.45184,4.45947,4.44957,4.45132,6760000.0
2009-03-16 17:15:00,4.45913,4.45957,4.44739,4.45212,7500000.0
2009-03-16 17:16:00,4.45557,4.46014,4.44901,4.4512,6000000.0
2009-03-16 17:17:00,4.45171,4.45757,4.44431,4.44849,7880000.0
2009-03-16 17:18:00,4.44284,4.4509,4.43794,4.4404,5250000.0
2009-03-16 17:19:00,4.44214,4.45099,4.44214,4.44661,6760000.0
2009-03-16 17:20:00,4.44727,4.45197,4.44195,4.4512,6010000.0
2009-03-16 17:21:00,4.44614,4.45157,4.43878,4.44312,19150000.0
2009-03-16 17:22:00,4.44961,4.4525,4.4425,4.45088,7880000.0
2009-03-16 17:23:00,4.44981,4.45114,4.44597,4.45114,6760000.0
2009-03-16 17:24:00,4.45141,4.45141,4.44066,4.44535,5630000.0
2009-03-16 17:25:00,4.44925,4.45493,4.44355,4.44598,19890000.0
2009-03-16 17:26:00,4.44987,4.44987,4.44331,4.44331,8250000.0
2009-03-16 17:27:00,4.45081,4.45081,4.441,4.441,5630000.0
2009-03-16 17:28:00,4.45093,4.45143,4.44173,4.45079,4880000.0
2009-03-16 17:29:00,4.44596,4.45282,4.44261,4.4462,18010000.0
2009-03-16 17:30:00,4.44856,4.45176,4.44396,4.45176,7880000.0
2009-03-16 17:31:00,4.45157,4.45344,4.44663,4.45217,4880000.0
2009-03-16 17:32:00,4.45217,4.45339,4.44716,4.45005,6000000.0
2009-03-16 17:33:00,4.45127,4.45501,4.4438,4.45501,8260000.0
2009-03-16 17:34:00,4.44916,4.45559,4.44626,4.45101,7880000.0
2009-03-16 17:35:00,4.45169,4.4565,4.44466,4.44756,19890000.0
2009-03-16 17:36:00,4.44862,4.45343,4.44862,4.45329,3380000.0
2009-03-16 17:37:00,4.44988,4.45483,4.44742,4.44761,8250000.0
2009-03-16 17:38:00,4.45006,4.4551,4.44469,4.45201,5260000.0
2009-03-16 17:39:00,4.45127,4.46239,4.44889,4.44996,21000000.0
2009-03-16 17:40:00,4.45724,4.4596,4.45426,4.45741,6750000.0
2009-03-16 17:41:00,4.45705,4.46183,4.44727,4.46183,6750000.0
2009-03-16 17:42:00,4.4536,4.46063,4.45333,4.45914,7880000.0
2009-03-16 17:43:00,4.45804,4.4606,4.44656,4.45521,6010000.0
2009-03-16 17:44:00,4.45835,4.46414,4.45304,4.45422,7880000.0
2009-03-16 17:45:00,4.45553,4.45832,4.45363,4.45363,5630000.0
2009-03-16 17:46:00,4.45833,4.45965,4.45458,4.45461,5250000.0
2009-03-16 17:47:00,4.45712,4.4596,4.45054,4.45054,5250000.0
2009-03-16 17:48:00,4.46049,4.46061,4.44769,4.46039,7880000.0
2009-03-16 17:49:00,4.46077,4.46077,4.45327,4.45327,4500000.0
2009-03-16 17:50:00,4.45742,4.46,4.45002,4.45993,4880000.0
2009-03-16 17:51:00,4.45966,4.46077,4.44914,4.44914,7510000.0
2009-03-16 17:52:00,4.45566,4.45997,4.45155,4.45997,4510000.0
2009-03-16 17:53:00,4.45793,4.46152,4.45114,4.46093,3750000.0
2009-03-16 17:54:00,4.45776,4.46025,4.44595,4.45366,18780000.0
2009-03-16 17:55:00,4.45905,4.46046,4.45787,4.4581,5250000.0
2009-03-16 17:56:00,4.45604,4.46817,4.45125,4.46817,6000000.0
2009-03-16 17:57:00,4.46721,4.47088,4.45214,4.46326,21000000.0
2009-03-16 17:58:00,4.46233,4.47072,4.45985,4.45985,8250000.0
2009-03-16 17:59:00,4.46509,4.46974,4.45569,4.45776,15380000.0
2009-03-16 18:00:00,4.46464,4.46691,4.46079,4.46079,5630000.0
2009-03-16 18:01:00,4.46114,4.4628,4.45662,4.4619,8250000.0
2009-03-16 18:02:00,4.44901,4.46332,4.44901,4.45865,7500000.0
2009-03-16 18:03:00,4.45879,4.46437,4.45415,4.46264,9000000.0
2009-03-16 18:04:00,4.45574,4.46805,4.45567,4.4632,8630000.0
2009-03-16 18:05:00,4.45713,4.46591,4.45713,4.46157,7130000.0
2009-03-16 18:06:00,4.46859,4.46999,4.45625,4.46736,8250000.0
2009-03-16 18:07:00,4.47072,4.47072,4.45888,4.47072,10130000.0
2009-03-16 18:08:00,4.46567,4.46888,4.46087,4.46888,5630000.0
2009-03-16 18:09:00,4.46809,4.46994,4.45845,4.46542,18390000.0
2009-03-16 18:10:00,4.46825,4.46903,4.46222,4.4683,7880000.0
2009-03-16 18:11:00,4.46584,4.47041,4.46241,4.46241,3760000.0
2009-03-16 18:12:00,4.46296,4.46411,4.454,4.45679,7130000.0
2009-03-16 18:13:00,4.46039,4.46685,4.45802,4.46408,5630000.0
2009-03-16 18:14:00,4.46731,4.46731,4.4531,4.46126,12380000.0
2009-03-16 18:15:00,4.46152,4.46587,4.45506,4.4621,9000000.0
2009-03-16 18:16:00,4.44945,4.46007,4.44945,4.45961,7880000.0
2009-03-16 18:17:00,4.46325,4.46547,4.45246,4.45554,4880000.0
2009-03-16 18:18:00,4.46018,4.46829,4.45676,4.4616,8260000.0
2009-03-16 18:19:00,4.45691,4.4603,4.45483,4.45991,6750000.0
2009-03-16 18:20:00,4.45778,4.4602,4.45778,4.45838,5630000.0
2009-03-16 18:21:00,4.4508,4.45878,4.4508,4.45495,5630000.0
2009-03-16 18:22:00,4.451,4.45852,4.451,4.45212,6000000.0
2009-03-16 18:23:00,4.45307,4.45928,4.44843,4.45007,6380000.0
2009-03-16 18:24:00,4.44996,4.45961,4.44695,4.44695,12380000.0
2009-03-16 18:25:00,4.4487,4.45755,4.44615,4.45755,7880000.0
2009-03-16 18:26:00,4.44535,4.4553,4.44417,4.44744,6750000.0
2009-03-16 18:27:00,4.45403,4.45517,4.44779,4.45517,5630000.0
2009-03-16 18:28:00,4.45079,4.45788,4.45079,4.45421,6010000.0
2009-03-16 18:29:00,4.44774,4.46314,4.44774,4.45166,13130000.0
2009-03-16 18:30:00,4.45187,4.45693,4.44356,4.45693,7500000.0
2009-03-16 18:31:00,4.45419,4.45502,4.4448,4.45304,7900000.0
2009-03-16 18:32:00,4.45608,4.45608,4.45413,4.45492,6000000.0
2009-03-16 18:33:00,4.44792,4.45533,4.44557,4.44577,12760000.0
2009-03-16 18:34:00,4.44703,4.45221,4.44109,4.44551,6010000.0
2009-03-16 18:35:00,4.44818,4.45197,4.44157,4.44402,11250000.0
2009-03-16 18:36:00,4.44342,4.45532,4.44321,4.44701,17260000.0
2009-03-16 18:37:00,4.44937,4.45086,4.43963,4.43963,5250000.0
2009-03-16 18:38:00,4.44669,4.45034,4.44082,4.45034,7880000.0
2009-03-16 18:39:00,4.44433,4.44887,4.43739,4.44313,19890000.0
2009-03-16 18:40:00,4.44337,4.44993,4.43961,4.43961,6750000.0
2009-03-16 18:41:00,4.44659,4.45315,4.44361,4.44602,20630000.0
2009-03-16 18:42:00,4.4496,4.4496,4.44313,4.44857,5260000.0
2009-03-16 18:43:00,4.44771,4.44771,4.43793,4.44578,4880000.0
2009-03-16 18:44:00,4.4518,4.45281,4.44063,4.44063,5250000.0
2009-03-16 18:45:00,4.44948,4.45395,4.44076,4.44496,20630000.0
2009-03-16 18:46:00,4.44941,4.44941,4.43881,4.44906,6750000.0
2009-03-16 18:47:00,4.4459,4.45092,4.44264,4.45055,6750000.0
2009-03-16 18:48:00,4.45097,4.45097,4.44118,4.44975,6000000.0
2009-03-16 18:49:00,4.45239,4.45245,4.44273,4.45141,7130000.0
2009-03-16 18:50:00,4.44922,4.45145,4.44632,4.45045,5250000.0
2009-03-16 18:51:00,4.45195,4.45278,4.44669,4.45021,3380000.0
2009-03-16 18:52:00,4.4512,4.45225,4.44759,4.45094,7130000.0
2009-03-16 18:53:00,4.44528,4.45331,4.44528,4.45331,8250000.0
2009-03-16 18:54:00,4.44741,4.4535,4.44741,4.4535,4880000.0
2009-03-16 18:55:00,4.45224,4.45435,4.44659,4.45332,5260000.0
2009-03-16 18:56:00,4.45213,4.45304,4.44329,4.4454,5630000.0
2009-03-16 18:57:00,4.44809,4.45173,4.44149,4.44149,6750000.0
2009-03-16 18:58:00,4.45326,4.45471,4.44415,4.44511,5630000.0
2009-03-16 18:59:00,4.45211,4.45211,4.44103,4.44682,8640000.0
2009-03-16 19:00:00,4.45126,4.45126,4.44514,4.44691,6000000.0
2009-03-16 19:01:00,4.4512,4.45184,4.44474,4.44652,6000000.0
2009-03-16 19:02:00,4.44744,4.45181,4.4419,4.45162,4500000.0
2009-03-16 19:03:00,4.44091,4.45399,4.44091,4.44691,6380000.0
2009-03-16 19:04:00,4.45068,4.45232,4.44234,4.4512,7130000.0
2009-03-16 19:05:00,4.45077,4.45171,4.44269,4.44692,5630000.0
2009-03-16 19:06:00,4.44488,4.45154,4.44427,4.45154,6750000.0
2009-03-16 19:07:00,4.44383,4.4528,4.44383,4.4528,6000000.0
2009-03-16 19:08:00,4.44922,4.45625,4.44392,4.44392,19520000.0
2009-03-16 19:09:00,4.45041,4.45987,4.44409,4.45987,5250000.0
2009-03-16 19:10:00,4.44677,4.46017,4.44677,4.46017,3750000.0
2009-03-16 19:11:00,4.45761,4.46194,4.44847,4.45515,19520000.0
2009-03-16 19:12:00,4.45701,4.46133,4.45004,4.46133,7880000.0
2009-03-16 19:13:00,4.46082,4.46335,4.45272,4.45817,7510000.0
2009-03-16 19:14:00,4.45354,4.45591,4.45113,4.45529,6000000.0
2009-03-16 19:15:00,4.4525,4.45774,4.44776,4.45774,8250000.0
2009-03-16 19:16:00,4.45384,4.45902,4.45384,4.45902,4500000.0
2009-03-16 19:17:00,4.45454,4.45662,4.45224,4.45619,5630000.0
2009-03-16 19:20:00,4.44927,4.4585,4.44495,4.44811,21000000.0
2009-03-16 19:21:00,4.44514,4.45618,4.44514,4.45336,8250000.0
2009-03-16 19:22:00,4.44664,4.45312,4.44664,4.449,6000000.0
2009-03-16 19:23:00,4.44623,4.45166,4.4441,4.45113,3750000.0
2009-03-16 19:28:00,4.45142,4.45156,4.44404,4.4499,5260000.0
2009-03-16 19:29:00,4.44335,4.44962,4.44335,4.44868,4140000.0
2009-03-16 19:30:00,4.45155,4.45238,4.44292,4.45238,13140000.0
2009-03-16 19:31:00,4.44957,4.45095,4.44346,4.44777,7500000.0
2009-03-16 19:32:00,4.44893,4.45324,4.44406,4.45109,5260000.0
2009-03-16 19:36:00,4.45005,4.4529,4.44302,4.44645,21000000.0
2009-03-16 19:42:00,4.45119,4.45321,4.44748,4.45301,6000000.0
2009-03-16 19:43:00,4.45028,4.45827,4.4445,4.44725,21000000.0
2009-03-16 19:45:00,4.45167,4.45591,4.44602,4.44842,21000000.0
2009-03-16 19:46:00,4.45423,4.45539,4.45025,4.45025,3750000.0
2009-03-16 19:48:00,4.45062,4.45505,4.44584,4.45505,5630000.0
2009-03-16 19:49:00,4.45487,4.45487,4.44573,4.45073,4130000.0
2009-03-16 19:50:00,4.45094,4.45249,4.44533,4.44533,6750000.0
2009-03-16 19:51:00,4.44539,4.45185,4.44539,4.45101,6380000.0
2009-03-16 19:52:00,4.4509,4.45346,4.44277,4.44389,3750000.0
2009-03-16 19:53:00,4.45291,4.45398,4.44736,4.44736,4880000.0
2009-03-16 19:54:00,4.44682,4.45219,4.44007,4.44334,20260000.0
2009-03-16 19:56:00,4.44897,4.45277,4.44257,4.44354,12000000.0
2009-03-16 19:57:00,4.45385,4.45603,4.44631,4.44631,5250000.0
2009-03-16 19:58:00,4.44939,4.45089,4.44525,4.44525,6380000.0
2009-03-16 19:59:00,4.44561,4.44943,4.44197,4.44447,12750000.0
2009-03-16 20:00:00,4.44153,4.44877,4.44153,4.44877,5250000.0
2009-03-16 20:02:00,4.44934,4.4494,4.44458,4.44458,3000000.0
2009-03-16 20:03:00,4.45523,4.45712,4.44545,4.44545,6000000.0
2009-03-16 20:04:00,4.44598,4.44773,4.44106,4.44773,5250000.0
2009-03-16 20:05:00,4.44731,4.44833,4.43958,4.43958,4500000.0
2009-03-16 20:06:00,4.45529,4.46158,4.45529,4.46051,3750000.0
2009-03-16 20:07:00,4.45312,4.45894,4.45203,4.45203,8250000.0
2009-03-16 20:08:00,4.44794,4.4533,4.44328,4.45264,4500000.0
2009-03-16 20:09:00,4.45222,4.45706,4.4466,4.45012,22890000.0
2009-03-16 20:10:00,4.45242,4.45693,4.44337,4.44615,11250000.0
2009-03-16 20:11:00,4.44662,4.44995,4.44094,4.44094,7500000.0
2009-03-16 20:12:00,4.44668,4.44668,4.43647,4.44086,4130000.0
2009-03-16 20:13:00,4.44517,4.44764,4.43942,4.44643,7500000.0
2009-03-16 20:14:00,4.44407,4.44789,4.43728,4.43966,22500000.0
2009-03-16 20:15:00,4.44806,4.44806,4.4394,4.44784,4130000.0
2009-03-16 20:17:00,4.44278,4.44943,4.44001,4.44017,21000000.0
2009-03-16 20:20:00,4.44078,4.44632,4.44047,4.44298,3750000.0
2009-03-16 20:21:00,4.43916,4.4469,4.4383,4.44472,8250000.0
2009-03-16 20:22:00,4.44624,4.45094,4.43797,4.44266,21000000.0
2009-03-16 20:25:00,4.44195,4.4458,4.43319,4.43696,21000000.0
2009-03-16 20:30:00,4.44212,4.44783,4.44212,4.44783,1500000.0
2009-03-16 20:31:00,4.44446,4.44446,4.43905,4.43905,1500000.0
2009-03-16 20:32:00,4.43964,4.44415,4.43619,4.44385,8250000.0
2009-03-16 20:33:00,4.44203,4.44768,4.43799,4.43921,21000000.0
2009-03-16 20:34:00,4.44225,4.44817,4.43973,4.43973,6000000.0
2009-03-16 20:36:00,4.44221,4.4486,4.43876,4.43953,21000000.0
2009-03-16 20:38:00,4.44104,4.44592,4.43338,4.43812,21000000.0
2009-03-16 20:44:00,4.44492,4.44563,4.43545,4.44508,11250000.0
2009-03-16 20:45:00,4.44174,4.44616,4.44174,4.44616,1500000.0
2009-03-16 20:48:00,4.44449,4.44465,4.44067,4.44465,2250000.0
2009-03-16 20:49:00,4.44142,4.44572,4.43981,4.44572,3750000.0
2009-03-16 20:50:00,4.4435,4.44771,4.4375,4.44485,7500000.0
2009-03-16 20:51:00,4.443,4.4488,4.43675,4.43875,21000000.0
2009-03-16 20:55:00,4.44193,4.4459,4.43599,4.43599,5250000.0
2009-03-16 20:56:00,4.4431,4.44635,4.43635,4.44585,6000000.0
2009-03-16 20:57:00,4.44183,4.44253,4.44183,4.44253,1500000.0
2009-03-16 20:58:00,4.43736,4.44699,4.43736,4.44552,3750000.0
2009-03-16 20:59:00,4.44345,4.44871,4.43944,4.44159,21000000.0
2009-03-16 21:00:00,4.44823,4.44892,4.43709,4.4421,6000000.0
2009-03-16 21:01:00,4.4396,4.44566,4.43462,4.44201,6750000.0
2009-03-16 21:02:00,4.44004,4.44325,4.43676,4.44196,5250000.0
2009-03-16 21:03:00,4.442,4.44202,4.43418,4.44104,6000000.0
2009-03-16 21:04:00,4.44105,4.44519,4.43744,4.4428,6000000.0
2009-03-16 21:05:00,4.4382,4.44689,4.43489,4.43705,21000000.0
2009-03-16 21:06:00,4.43824,4.44133,4.43322,4.43563,8250000.0
2009-03-16 21:07:00,4.43786,4.44346,4.43243,4.43696,21000000.0
2009-03-16 21:09:00,4.44023,4.44683,4.43415,4.43694,21000000.0
2009-03-16 21:12:00,4.44074,4.44664,4.43615,4.43727,21000000.0
2009-03-16 21:14:00,4.44186,4.44221,4.43816,4.44221,2250000.0
2009-03-16 21:15:00,4.44067,4.44491,4.43502,4.43742,20260000.0
2009-03-16 21:16:00,4.44426,4.44535,4.43545,4.43916,6750000.0
2009-03-16 21:17:00,4.4424,4.4453,4.43544,4.44077,5250000.0
2009-03-16 21:18:00,4.44354,4.44451,4.43509,4.43509,6750000.0
2009-03-16 21:19:00,4.44149,4.44383,4.43817,4.43817,6000000.0
2009-03-16 21:24:00,4.44453,4.44453,4.43726,4.43726,6750000.0
2009-03-16 21:25:00,4.43812,4.44255,4.43613,4.43669,10500000.0
2009-03-16 21:30:00,4.44349,4.44349,4.43386,4.43386,5250000.0
2009-03-16 21:31:00,4.43997,4.44421,4.43432,4.43672,21000000.0
2009-03-16 21:33:00,4.43772,4.43772,4.43562,4.43673,2250000.0
2009-03-16 21:34:00,4.43781,4.44558,4.43364,4.43502,21000000.0
2009-03-16 21:37:00,4.44009,4.44397,4.43387,4.4366,3750000.0
2009-03-16 21:38:00,4.44043,4.44446,4.43587,4.44446,4130000.0
2009-03-16 21:39:00,4.443,4.44495,4.43864,4.44495,4500000.0
2009-03-16 21:40:00,4.43724,4.44661,4.43724,4.44313,6000000.0
2009-03-16 21:41:00,4.4399,4.44996,4.43784,4.44813,7130000.0
2009-03-16 21:42:00,4.43841,4.4476,4.43841,4.44636,4510000.0
2009-03-16 21:43:00,4.44025,4.44499,4.44025,4.44499,2630000.0
2009-03-16 21:44:00,4.44231,4.44657,4.43459,4.44101,20260000.0
2009-03-16 21:45:00,4.44282,4.44758,4.44049,4.44191,6000000.0
2009-03-16 21:46:00,4.43953,4.44594,4.43953,4.44289,6010000.0
2009-03-16 21:47:00,4.44722,4.44722,4.43906,4.4435,5250000.0
2009-03-16 21:48:00,4.44261,4.4472,4.43746,4.4472,6000000.0
2009-03-16 21:49:00,4.43909,4.44604,4.43909,4.44498,7880000.0
2009-03-16 21:50:00,4.44277,4.44671,4.43727,4.44111,4880000.0
2009-03-16 21:51:00,4.44304,4.4477,4.43806,4.43974,22520000.0
2009-03-16 21:52:00,4.44524,4.44831,4.43764,4.44307,10130000.0
2009-03-16 21:53:00,4.43778,4.44658,4.43772,4.44544,9010000.0
2009-03-16 21:54:00,4.44704,4.44704,4.43706,4.44251,4500000.0
2009-03-16 21:55:00,4.44046,4.445,4.43637,4.445,5630000.0
2009-03-16 21:57:00,4.45062,4.4581,4.4448,4.45013,7880000.0
2009-03-16 21:58:00,4.44201,4.45217,4.43792,4.43792,12000000.0
2009-03-16 21:59:00,4.44764,4.44764,4.44377,4.44377,6000000.0
2009-03-16 22:00:00,4.44532,4.44788,4.43794,4.43794,3010000.0
2009-03-16 22:01:00,4.44432,4.44713,4.43663,4.43663,6000000.0
2009-03-16 22:02:00,4.44726,4.44726,4.4394,4.4394,5250000.0
2009-03-16 22:03:00,4.43661,4.44306,4.43661,4.44306,3750000.0
2009-03-16 22:04:00,4.4439,4.4439,4.43566,4.43566,4880000.0
2009-03-16 22:05:00,4.44015,4.44423,4.43429,4.44369,7880000.0
2009-03-16 22:06:00,4.44333,4.44456,4.43975,4.44027,5250000.0
2009-03-16 22:07:00,4.44325,4.45096,4.44234,4.44561,6000000.0
2009-03-16 22:10:00,4.45845,4.4635,4.45105,4.45187,21000000.0
2009-03-16 22:13:00,4.45972,4.45972,4.45677,4.45931,6000000.0
2009-03-16 22:15:00,4.45737,4.46161,4.45172,4.45412,21000000.0
2009-03-16 22:20:00,4.45446,4.45909,4.44646,4.45077,21000000.0
2009-03-16 22:30:00,4.45898,4.45898,4.45807,4.45885,7500000.0
2009-03-16 22:34:00,4.45458,4.45806,4.44613,4.44991,21000000.0
2009-03-16 22:41:00,4.45576,4.46229,4.45032,4.4524,21000000.0
2009-03-16 22:45:00,4.45383,4.45981,4.44984,4.45981,3750000.0
2009-03-16 22:46:00,4.45446,4.45683,4.45286,4.45683,4500000.0
2009-03-16 22:47:00,4.45448,4.46092,4.45018,4.45253,21000000.0
2009-03-16 22:48:00,4.45702,4.4593,4.44846,4.4593,3750000.0
2009-03-16 23:00:00,4.45577,4.46001,4.45012,4.45252,21000000.0
2009-03-16 23:10:00,4.45497,4.45921,4.44932,4.45172,21000000.0
2009-03-16 23:11:00,4.45333,4.45333,4.45333,4.45333,1500000.0
2009-03-16 23:15:00,4.45777,4.45886,4.44935,4.45858,5250000.0
2009-03-16 23:30:00,4.45477,4.45901,4.44912,4.45152,21000000.0
2009-03-16 23:37:00,4.45939,4.45939,4.44974,4.44974,1500000.0
2009-03-16 23:38:00,4.4539,4.45911,4.45169,4.45343,7500000.0
2009-03-16 23:39:00,4.46001,4.46001,4.46001,4.46001,750000.0
2009-03-16 23:40:00,4.45498,4.46144,4.44985,4.45166,21000000.0
2009-03-16 23:41:00,4.45976,4.45976,4.45478,4.45478,3000000.0
2009-03-16 23:45:00,4.45197,4.45621,4.44632,4.44872,21000000.0
2009-03-16 23:49:00,4.45707,4.45838,4.45152,4.45789,6000000.0
2009-03-16 23:50:00,4.45536,4.4623,4.45008,4.45171,21000000.0
2009-03-16 23:51:00,4.45029,4.45619,4.45029,4.45062,2250000.0
2009-03-17 00:00:00,4.45497,4.45921,4.44932,4.45172,21000000.0
2009-03-17 00:12:00,4.45706,4.46302,4.45328,4.45394,21000000.0
2009-03-17 00:15:00,4.45276,4.45751,4.44746,4.45036,21000000.0
2009-03-17 00:30:00,4.45217,4.45641,4.44652,4.44892,21000000.0
2009-03-17 00:44:00,4.45475,4.45695,4.44716,4.45066,21000000.0
2009-03-17 00:45:00,4.45339,4.45411,4.45339,4.45411,1500000.0
2009-03-17 01:00:00,4.45527,4.45948,4.45383,4.45383,6750000.0
2009-03-17 01:08:00,4.45547,4.46184,4.45006,4.45237,21000000.0
2009-03-17 01:14:00,4.45428,4.45898,4.45428,4.45898,1500000.0
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 02:30:00,4.45527,4.45951,4.44962,4.45202,21000000.0
2009-03-17 02:32:00,4.45553,4.4614,4.45012,4.45241,21000000.0
2009-03-17 02:45:00,4.45567,4.45991,4.45002,4.45242,21000000.0
2009-03-17 02:53:00,4.45584,4.46252,4.45221,4.45319,21000000.0
2009-03-17 03:00:00,4.45567,4.45991,4.45002,4.45242,21000000.0
2009-03-17 03:07:00,4.45477,4.45901,4.44912,4.45152,21000000.0
2009-03-17 03:08:00,4.45901,4.45901,4.45901,4.45901,750000.0
2009-03-17 03:10:00,4.45558,4.45871,4.44841,4.45223,21000000.0
2009-03-17 03:15:00,4.45557,4.45981,4.44992,4.45232,21000000.0
2009-03-17 03:23:00,4.45367,4.45767,4.45367,4.45767,1500000.0
2009-03-17 03:24:00,4.459,4.459,4.45017,4.45326,3750000.0
2009-03-17 03:25:00,4.45577,4.46001,4.45012,4.45252,21000000.0
2009-03-17 03:27:00,4.45467,4.45891,4.44902,4.45142,21000000.0
2009-03-17 03:28:00,4.45939,4.45939,4.45771,4.45771,1500000.0
2009-03-17 03:30:00,4.45607,4.46031,4.45042,4.45282,21000000.0
2009-03-17 03:32:00,4.45612,4.46174,4.45033,4.45073,21000000.0
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 04:30:00,4.45597,4.46021,4.45032,4.45272,21000000.0
2009-03-17 04:31:00,4.45152,4.459,4.45152,4.45751,3750000.0
2009-03-17 04:45:00,4.45587,4.46011,4.45022,4.45262,21000000.0
2009-03-17 04:50:00,4.45531,4.46196,4.45106,4.45324,21000000.0
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 05:45:00,4.45577,4.46001,4.45012,4.45252,21000000.0
2009-03-17 05:52:00,4.45646,4.45869,4.44878,4.45455,9770000.0
2009-03-17 05:53:00,4.44798,4.45691,4.44798,4.45219,5260000.0
2009-03-17 06:00:00,4.44846,4.46275,4.44846,4.4499,16150000.0
2009-03-17 06:06:00,4.4564,4.45724,4.44728,4.44728,4500000.0
2009-03-17 06:09:00,4.45414,4.45927,4.44846,4.45881,7500000.0
2009-03-17 06:15:00,4.45564,4.46051,4.45095,4.45279,21000000.0
2009-03-17 06:30:00,4.45577,4.46001,4.45012,4.45252,17300000.0
2009-03-17 06:34:00,4.45405,4.45861,4.44712,4.45083,21000000.0
2009-03-17 06:45:00,4.45487,4.45911,4.44922,4.45162,21000000.0
2009-03-17 06:48:00,4.45756,4.45756,4.45429,4.45429,1500000.0
2009-03-17 06:49:00,4.45318,4.45875,4.44866,4.45069,5250000.0
2009-03-17 06:50:00,4.44845,4.45027,4.44437,4.44437,8250000.0
2009-03-17 06:51:00,4.44452,4.44801,4.43714,4.44109,21000000.0
2009-03-17 06:52:00,4.44412,4.44803,4.44412,4.44475,3000000.0
2009-03-17 07:00:00,4.44779,4.45041,4.44484,4.44484,7500000.0
2009-03-17 07:15:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-03-17 07:25:00,4.44311,4.44757,4.43723,4.44089,21000000.0
2009-03-17 07:27:00,4.44663,4.45143,4.4408,4.44249,21000000.0
2009-03-17 07:28:00,4.4458,4.44714,4.43858,4.44714,2250000.0
2009-03-17 07:30:00,4.44567,4.44991,4.44002,4.44242,21000000.0
2009-03-17 07:35:00,4.44483,4.45267,4.43953,4.44141,21000000.0
2009-03-17 07:45:00,4.44537,4.44961,4.43972,4.44212,21000000.0
2009-03-17 07:47:00,4.44457,4.44984,4.44009,4.44172,21000000.0
2009-03-17 08:00:00,4.44981,4.44981,4.44458,4.44458,7500000.0
2009-03-17 08:15:00,4.44547,4.44971,4.43982,4.44222,21000000.0
2009-03-17 08:20:00,4.44632,4.45065,4.43942,4.44265,21000000.0
2009-03-17 08:21:00,4.44711,4.44851,4.44309,4.4484,6000000.0
2009-03-17 08:30:00,4.44982,4.44982,4.44042,4.44042,5250000.0
2009-03-17 08:45:00,4.44388,4.44933,4.44388,4.44931,7500000.0
2009-03-17 08:54:00,4.44377,4.44769,4.43691,4.44104,21000000.0
2009-03-17 08:55:00,4.44388,4.44388,4.44388,4.44388,750000.0
2009-03-17 09:00:00,4.45031,4.45031,4.4445,4.44837,7500000.0
2009-03-17 09:02:00,4.44777,4.4554,4.44561,4.4554,7510000.0
2009-03-17 09:03:00,4.45036,4.4571,4.44417,4.45439,7500000.0
2009-03-17 09:05:00,4.45161,4.45804,4.44656,4.4486,6750000.0
2009-03-17 09:06:00,4.45694,4.46474,4.44716,4.44716,7500000.0
2009-03-17 09:07:00,4.44685,4.45774,4.44685,4.45774,6000000.0
2009-03-17 09:08:00,4.45244,4.45667,4.45244,4.45438,6000000.0
2009-03-17 09:09:00,4.45423,4.45542,4.44995,4.4527,7500000.0
2009-03-17 09:10:00,4.4554,4.45885,4.44991,4.45816,6750000.0
2009-03-17 09:11:00,4.45634,4.46077,4.45608,4.45608,4880000.0
2009-03-17 09:14:00,4.4606,4.46222,4.45165,4.46116,9010000.0
2009-03-17 09:15:00,4.45293,4.46293,4.45293,4.46252,6000000.0
2009-03-17 09:16:00,4.45983,4.46334,4.45438,4.46038,8250000.0
2009-03-17 09:17:00,4.45715,4.46062,4.44952,4.46062,5630000.0
2009-03-17 09:18:00,4.45132,4.4601,4.45132,4.4601,6000000.0
2009-03-17 09:19:00,4.44703,4.45992,4.44703,4.45992,8630000.0
2009-03-17 09:20:00,4.45995,4.46282,4.45303,4.45699,7130000.0
2009-03-17 09:21:00,4.46078,4.46107,4.44907,4.45862,7500000.0
2009-03-17 09:22:00,4.46216,4.46216,4.4509,4.4509,8250000.0
2009-03-17 09:23:00,4.45479,4.45571,4.44949,4.44966,6000000.0
2009-03-17 09:24:00,4.45193,4.45498,4.44875,4.45498,4130000.0
2009-03-17 09:25:00,4.45194,4.45598,4.44543,4.44995,20260000.0
2009-03-17 09:26:00,4.44566,4.45525,4.44566,4.45367,4510000.0
2009-03-17 09:27:00,4.45496,4.45755,4.4476,4.45755,7130000.0
2009-03-17 09:28:00,4.45265,4.45507,4.44664,4.44956,8250000.0
2009-03-17 09:29:00,4.44533,4.45694,4.44495,4.45097,12000000.0
2009-03-17 09:30:00,4.44994,4.45541,4.44938,4.45379,9760000.0
2009-03-17 09:31:00,4.45421,4.45553,4.44643,4.45138,16510000.0
2009-03-17 09:32:00,4.45034,4.45195,4.44148,4.44969,12010000.0
2009-03-17 09:33:00,4.44726,4.45066,4.44403,4.44403,5250000.0
2009-03-17 09:34:00,4.44449,4.45609,4.44087,4.45609,5630000.0
2009-03-17 09:35:00,4.45719,4.45719,4.44694,4.45453,5250000.0
2009-03-17 09:36:00,4.44993,4.45731,4.44539,4.45731,4890000.0
2009-03-17 09:37:00,4.45573,4.45624,4.448,4.45506,4500000.0
2009-03-17 09:38:00,4.45442,4.45507,4.44252,4.4513,5630000.0
2009-03-17 09:39:00,4.4585,4.4585,4.44461,4.45447,7130000.0
2009-03-17 09:40:00,4.46056,4.46056,4.45476,4.45861,4880000.0
2009-03-17 09:41:00,4.45208,4.46223,4.45208,4.457,8250000.0
2009-03-17 09:42:00,4.45825,4.46232,4.4515,4.45415,19890000.0
2009-03-17 09:43:00,4.45779,4.46091,4.45082,4.46091,7500000.0
2009-03-17 09:44:00,4.45696,4.46097,4.45256,4.46014,9000000.0
2009-03-17 09:45:00,4.46249,4.46249,4.45124,4.46184,6000000.0
2009-03-17 09:46:00,4.46161,4.4624,4.45328,4.46195,6000000.0
2009-03-17 09:47:00,4.46192,4.46608,4.45846,4.45909,5260000.0
2009-03-17 09:48:00,4.46113,4.46154,4.45156,4.45156,6380000.0
2009-03-17 09:49:00,4.45814,4.46151,4.45616,4.4567,7130000.0
2009-03-17 09:50:00,4.46093,4.46295,4.45637,4.45637,5250000.0
2009-03-17 09:51:00,4.45814,4.45814,4.44845,4.44845,5250000.0
2009-03-17 09:52:00,4.45392,4.45918,4.44851,4.45485,8260000.0
2009-03-17 09:53:00,4.45759,4.46027,4.44592,4.45734,9750000.0
2009-03-17 09:54:00,4.4522,4.46004,4.44472,4.45185,8260000.0
2009-03-17 09:55:00,4.45574,4.45998,4.44927,4.44985,7880000.0
2009-03-17 09:56:00,4.45909,4.46077,4.44976,4.45861,9000000.0
2009-03-17 09:57:00,4.4525,4.45867,4.44577,4.45295,8250000.0
2009-03-17 09:58:00,4.44772,4.45999,4.44772,4.4598,6380000.0
2009-03-17 09:59:00,4.46184,4.46201,4.44714,4.45504,8260000.0
2009-03-17 10:00:00,4.45692,4.46204,4.45352,4.4581,4880000.0
2009-03-17 10:01:00,4.45784,4.46025,4.45181,4.4597,5250000.0
2009-03-17 10:02:00,4.456,4.46347,4.456,4.4617,6000000.0
2009-03-17 10:03:00,4.4614,4.46296,4.45554,4.45935,5630000.0
2009-03-17 10:04:00,4.45863,4.46217,4.45307,4.45307,4510000.0
2009-03-17 10:05:00,4.46209,4.46858,4.45771,4.46755,6750000.0
2009-03-17 10:06:00,4.46039,4.46805,4.45617,4.46805,7500000.0
2009-03-17 10:07:00,4.46827,4.46827,4.45921,4.45921,4510000.0
2009-03-17 10:08:00,4.46464,4.47141,4.46211,4.4705,4510000.0
2009-03-17 10:09:00,4.46017,4.46952,4.46017,4.46725,7880000.0
2009-03-17 10:10:00,4.46856,4.47016,4.46747,4.46852,5630000.0
2009-03-17 10:11:00,4.46755,4.46968,4.46755,4.46834,3750000.0
2009-03-17 10:12:00,4.47127,4.47457,4.46441,4.46592,6010000.0
2009-03-17 10:13:00,4.46105,4.47159,4.46105,4.46389,13880000.0
2009-03-17 10:14:00,4.46965,4.47039,4.4641,4.46639,9760000.0
2009-03-17 10:15:00,4.47182,4.47265,4.46286,4.47037,12380000.0
2009-03-17 10:16:00,4.47328,4.47328,4.46228,4.4726,7510000.0
2009-03-17 10:17:00,4.46999,4.474,4.46627,4.46851,7880000.0
2009-03-17 10:18:00,4.46426,4.47522,4.46426,4.47369,7130000.0
2009-03-17 10:19:00,4.46705,4.471,4.46539,4.46596,7510000.0
2009-03-17 10:20:00,4.47245,4.47245,4.46079,4.46617,7510000.0
2009-03-17 10:21:00,4.46829,4.46963,4.46342,4.46963,6380000.0
2009-03-17 10:22:00,4.4684,4.47103,4.46126,4.47052,7880000.0
2009-03-17 10:23:00,4.46504,4.47037,4.46504,4.46721,6750000.0
2009-03-17 10:24:00,4.46903,4.46994,4.46314,4.46459,8250000.0
2009-03-17 10:25:00,4.46364,4.47103,4.46154,4.4693,7880000.0
2009-03-17 10:26:00,4.47054,4.47054,4.45939,4.46398,6750000.0
2009-03-17 10:27:00,4.46697,4.4711,4.46697,4.47081,4880000.0
2009-03-17 10:28:00,4.46971,4.47023,4.4649,4.46616,6000000.0
2009-03-17 10:29:00,4.46241,4.46988,4.46192,4.46988,7880000.0
2009-03-17 10:30:00,4.46795,4.46829,4.46237,4.465,4880000.0
2009-03-17 10:31:00,4.46652,4.47144,4.45749,4.46679,8260000.0
2009-03-17 10:32:00,4.46201,4.46961,4.45862,4.4599,6750000.0
2009-03-17 10:33:00,4.46304,4.46844,4.46262,4.46262,4880000.0
2009-03-17 10:34:00,4.46792,4.46816,4.46314,4.46813,6000000.0
2009-03-17 10:35:00,4.46733,4.46862,4.46332,4.46643,6000000.0
2009-03-17 10:36:00,4.4654,4.46985,4.46415,4.46467,5250000.0
2009-03-17 10:37:00,4.46239,4.47108,4.45991,4.46815,4890000.0
2009-03-17 10:38:00,4.47125,4.4721,4.46487,4.4721,8260000.0
2009-03-17 10:39:00,4.46914,4.46914,4.4593,4.46293,5630000.0
2009-03-17 10:40:00,4.46571,4.47476,4.46506,4.46792,12760000.0
2009-03-17 10:41:00,4.46784,4.47261,4.462,4.46505,7130000.0
2009-03-17 10:42:00,4.4664,4.47516,4.46516,4.46516,5630000.0
2009-03-17 10:43:00,4.46303,4.47346,4.46303,4.4691,5250000.0
2009-03-17 10:44:00,4.46882,4.47718,4.46694,4.47095,12010000.0
2009-03-17 10:45:00,4.47572,4.47572,4.46394,4.47415,6380000.0
2009-03-17 10:46:00,4.47235,4.47518,4.46103,4.47518,8250000.0
2009-03-17 10:47:00,4.47177,4.47365,4.46679,4.46993,5260000.0
2009-03-17 10:48:00,4.46744,4.48292,4.46744,4.48292,8250000.0
2009-03-17 10:49:00,4.46986,4.48395,4.46986,4.48306,6750000.0
2009-03-17 10:50:00,4.48125,4.48665,4.47482,4.48665,6750000.0
2009-03-17 10:51:00,4.47387,4.48396,4.47387,4.477,6760000.0
2009-03-17 10:52:00,4.48097,4.48398,4.47607,4.47607,6000000.0
2009-03-17 10:53:00,4.47907,4.48351,4.47325,4.48088,11260000.0
2009-03-17 10:54:00,4.47777,4.482,4.47315,4.47315,7890000.0
2009-03-17 10:55:00,4.47363,4.4801,4.47001,4.4779,8250000.0
2009-03-17 10:56:00,4.4786,4.4802,4.46706,4.47718,6380000.0
2009-03-17 10:57:00,4.4742,4.47859,4.4668,4.47752,13510000.0
2009-03-17 10:58:00,4.47342,4.48108,4.47102,4.47865,16510000.0
2009-03-17 10:59:00,4.47092,4.48504,4.47079,4.48339,12010000.0
2009-03-17 11:00:00,4.48253,4.4841,4.47163,4.48093,12000000.0
2009-03-17 11:01:00,4.48123,4.4851,4.47775,4.47775,7880000.0
2009-03-17 11:02:00,4.48191,4.48421,4.47803,4.48128,6000000.0
2009-03-17 11:03:00,4.4829,4.48577,4.47474,4.47474,7510000.0
2009-03-17 11:04:00,4.47688,4.48111,4.47539,4.47539,8250000.0
2009-03-17 11:05:00,4.47892,4.48092,4.4676,4.48092,6000000.0
2009-03-17 11:06:00,4.47586,4.48289,4.47039,4.48289,6750000.0
2009-03-17 11:07:00,4.47861,4.48025,4.47348,4.4764,7500000.0
2009-03-17 11:08:00,4.47795,4.47886,4.47362,4.47663,7500000.0
2009-03-17 11:09:00,4.47326,4.47832,4.47326,4.47759,6750000.0
2009-03-17 11:10:00,4.47276,4.47838,4.46859,4.4735,6750000.0
2009-03-17 11:11:00,4.47777,4.47866,4.46933,4.478,9760000.0
2009-03-17 11:12:00,4.47594,4.47727,4.47378,4.47378,7880000.0
2009-03-17 11:13:00,4.47532,4.4766,4.47363,4.47427,5630000.0
2009-03-17 11:14:00,4.47442,4.47841,4.46647,4.47709,12380000.0
2009-03-17 11:15:00,4.47165,4.47712,4.47024,4.47143,6380000.0
2009-03-17 11:16:00,4.47595,4.4764,4.46567,4.47208,8250000.0
2009-03-17 11:17:00,4.47132,4.47491,4.46508,4.47145,7130000.0
2009-03-17 11:18:00,4.47229,4.47249,4.4647,4.47249,7880000.0
2009-03-17 11:19:00,4.47098,4.47283,4.46596,4.47107,6380000.0
2009-03-17 11:20:00,4.46937,4.46937,4.45603,4.45603,4890000.0
2009-03-17 11:21:00,4.46346,4.46615,4.46264,4.46502,4880000.0
2009-03-17 11:22:00,4.46094,4.46275,4.45524,4.45524,6760000.0
2009-03-17 11:23:00,4.45535,4.46741,4.45535,4.46741,5250000.0
2009-03-17 11:24:00,4.46336,4.46627,4.45616,4.46248,5250000.0
2009-03-17 11:25:00,4.46169,4.46506,4.45788,4.46315,9750000.0
2009-03-17 11:26:00,4.46046,4.47224,4.46046,4.47022,4880000.0
2009-03-17 11:27:00,4.46738,4.46937,4.45907,4.4617,7510000.0
2009-03-17 11:28:00,4.46138,4.46334,4.45467,4.45467,4880000.0
2009-03-17 11:29:00,4.45717,4.46397,4.45717,4.4634,11630000.0
2009-03-17 11:30:00,4.46349,4.4651,4.45862,4.46509,7500000.0
2009-03-17 11:31:00,4.46398,4.47416,4.46294,4.46946,7880000.0
2009-03-17 11:32:00,4.47254,4.4765,4.46197,4.4667,19890000.0
2009-03-17 11:33:00,4.47318,4.47366,4.46881,4.47305,6750000.0
2009-03-17 11:34:00,4.46669,4.47259,4.4614,4.46306,7140000.0
2009-03-17 11:35:00,4.47177,4.47696,4.46326,4.46485,20630000.0
2009-03-17 11:36:00,4.47032,4.47272,4.46088,4.47026,6750000.0
2009-03-17 11:37:00,4.47051,4.47051,4.45991,4.46398,5630000.0
2009-03-17 11:38:00,4.46856,4.47293,4.4674,4.47215,6750000.0
2009-03-17 11:39:00,4.47357,4.4759,4.46631,4.4759,7500000.0
2009-03-17 11:40:00,4.47517,4.47517,4.46863,4.47489,7130000.0
2009-03-17 11:41:00,4.47501,4.47586,4.4723,4.47467,5250000.0
2009-03-17 11:42:00,4.47368,4.47431,4.47098,4.4732,5260000.0
2009-03-17 11:43:00,4.4675,4.47315,4.4644,4.46443,7500000.0
2009-03-17 11:44:00,4.47098,4.47098,4.46055,4.46982,9760000.0
2009-03-17 11:45:00,4.46485,4.47393,4.46037,4.46847,6000000.0
2009-03-17 11:46:00,4.46636,4.47006,4.46203,4.46862,7880000.0
2009-03-17 11:47:00,4.46794,4.46794,4.45723,4.45723,5250000.0
2009-03-17 11:48:00,4.46781,4.46918,4.45931,4.46774,11250000.0
2009-03-17 11:49:00,4.46396,4.46675,4.45865,4.45944,7890000.0
2009-03-17 11:50:00,4.46365,4.46365,4.4508,4.45835,7130000.0
2009-03-17 11:51:00,4.45776,4.46198,4.45661,4.4607,4880000.0
2009-03-17 11:52:00,4.46176,4.46176,4.45604,4.45693,3750000.0
2009-03-17 11:53:00,4.456,4.46216,4.45218,4.46216,5630000.0
2009-03-17 11:54:00,4.46107,4.46107,4.45654,4.45995,4510000.0
2009-03-17 11:55:00,4.45664,4.4622,4.45622,4.45662,4880000.0
2009-03-17 11:56:00,4.45746,4.4619,4.4568,4.4586,6750000.0
2009-03-17 11:57:00,4.45658,4.46146,4.45414,4.46087,12010000.0
2009-03-17 11:58:00,4.45765,4.46225,4.45167,4.45167,11250000.0
2009-03-17 11:59:00,4.45982,4.46202,4.4555,4.4613,8260000.0
2009-03-17 12:00:00,4.45804,4.46564,4.45804,4.4597,7510000.0
2009-03-17 12:01:00,4.45494,4.46223,4.45147,4.46075,7130000.0
2009-03-17 12:02:00,4.45607,4.45937,4.45164,4.45476,6000000.0
2009-03-17 12:03:00,4.45574,4.45701,4.45102,4.45102,5250000.0
2009-03-17 12:04:00,4.45419,4.46228,4.44666,4.45692,6380000.0
2009-03-17 12:05:00,4.44896,4.45975,4.44896,4.45818,5250000.0
2009-03-17 12:06:00,4.45336,4.46009,4.45182,4.45434,7510000.0
2009-03-17 12:07:00,4.45872,4.45872,4.45249,4.45702,6000000.0
2009-03-17 12:08:00,4.45477,4.45801,4.45087,4.45087,7500000.0
2009-03-17 12:09:00,4.44977,4.45746,4.44782,4.45646,15380000.0
2009-03-17 12:10:00,4.45509,4.45795,4.44826,4.45044,13880000.0
2009-03-17 12:11:00,4.44695,4.45684,4.44695,4.44847,5250000.0
2009-03-17 12:12:00,4.44846,4.45769,4.44777,4.45285,5250000.0
2009-03-17 12:13:00,4.44998,4.45649,4.44998,4.45067,8250000.0
2009-03-17 12:14:00,4.45546,4.45806,4.44695,4.45579,12390000.0
2009-03-17 12:15:00,4.45624,4.45664,4.4465,4.45664,14630000.0
2009-03-17 12:16:00,4.45492,4.45823,4.45041,4.45373,7880000.0
2009-03-17 12:17:00,4.45246,4.45877,4.44607,4.45711,10880000.0
2009-03-17 12:18:00,4.45632,4.45694,4.45041,4.45435,13510000.0
2009-03-17 12:19:00,4.45669,4.45669,4.44648,4.45573,9020000.0
2009-03-17 12:20:00,4.45747,4.45747,4.44934,4.45157,7130000.0
2009-03-17 12:21:00,4.45734,4.45781,4.45199,4.45199,6010000.0
2009-03-17 12:22:00,4.45212,4.45833,4.45153,4.45809,3750000.0
2009-03-17 12:23:00,4.45453,4.45919,4.45366,4.45734,4140000.0
2009-03-17 12:24:00,4.45692,4.45805,4.45113,4.45805,6000000.0
2009-03-17 12:25:00,4.45444,4.4593,4.45337,4.4593,4880000.0
2009-03-17 12:26:00,4.45475,4.45889,4.45352,4.45352,4130000.0
2009-03-17 12:27:00,4.45668,4.45932,4.4521,4.45295,7130000.0
2009-03-17 12:28:00,4.45989,4.45989,4.45477,4.4595,7500000.0
2009-03-17 12:29:00,4.45408,4.45984,4.45325,4.45803,7130000.0
2009-03-17 12:30:00,4.45966,4.46169,4.45401,4.45768,10890000.0
2009-03-17 12:31:00,4.45886,4.45938,4.44832,4.45315,7500000.0
2009-03-17 12:32:00,4.45797,4.46066,4.4548,4.45854,7880000.0
2009-03-17 12:33:00,4.46006,4.46039,4.45072,4.45989,7510000.0
2009-03-17 12:34:00,4.45918,4.46067,4.45475,4.45935,6000000.0
2009-03-17 12:35:00,4.45914,4.46407,4.45314,4.45813,6000000.0
2009-03-17 12:36:00,4.45854,4.46023,4.451,4.4578,8250000.0
2009-03-17 12:37:00,4.45908,4.4607,4.45498,4.4607,8250000.0
2009-03-17 12:38:00,4.4509,4.46049,4.4509,4.45822,5250000.0
2009-03-17 12:39:00,4.45922,4.46131,4.45257,4.45663,7510000.0
2009-03-17 12:40:00,4.45902,4.45902,4.45435,4.45869,6750000.0
2009-03-17 12:41:00,4.45675,4.46016,4.45417,4.45522,6010000.0
2009-03-17 12:42:00,4.45324,4.45714,4.45181,4.45181,4880000.0
2009-03-17 12:43:00,4.45222,4.45439,4.44533,4.45322,9380000.0
2009-03-17 12:44:00,4.4525,4.4525,4.44016,4.44161,7520000.0
2009-03-17 12:45:00,4.45156,4.45227,4.44713,4.44713,5250000.0
2009-03-17 12:46:00,4.44919,4.45343,4.44457,4.44457,7130000.0
2009-03-17 12:47:00,4.44442,4.45497,4.44442,4.44953,6380000.0
2009-03-17 12:48:00,4.45165,4.45165,4.44029,4.4501,6380000.0
2009-03-17 12:49:00,4.44153,4.45128,4.44153,4.45128,4880000.0
2009-03-17 12:50:00,4.45169,4.45477,4.45169,4.45477,1500000.0
2009-03-17 12:51:00,4.45233,4.45596,4.4483,4.45029,6000000.0
2009-03-17 12:52:00,4.45126,4.45676,4.44735,4.45676,4130000.0
2009-03-17 12:53:00,4.45719,4.45719,4.45071,4.45123,7510000.0
2009-03-17 12:54:00,4.45269,4.45497,4.44293,4.45005,8630000.0
2009-03-17 12:55:00,4.45388,4.45552,4.44409,4.45196,7880000.0
2009-03-17 12:56:00,4.45608,4.45608,4.45149,4.45149,3750000.0
2009-03-17 12:58:00,4.4543,4.4543,4.44441,4.4496,9760000.0
2009-03-17 12:59:00,4.45343,4.45519,4.44361,4.45519,12760000.0
2009-03-17 13:00:00,4.45603,4.45647,4.45077,4.45532,6380000.0
2009-03-17 13:01:00,4.45447,4.4569,4.45035,4.45438,14250000.0
2009-03-17 13:02:00,4.45441,4.45979,4.44913,4.45369,12760000.0
2009-03-17 13:03:00,4.46007,4.46366,4.45194,4.46038,12380000.0
2009-03-17 13:04:00,4.45959,4.45959,4.44879,4.45802,12380000.0
2009-03-17 13:05:00,4.45821,4.45821,4.44899,4.45339,12770000.0
2009-03-17 13:06:00,4.45138,4.45875,4.44941,4.45676,6760000.0
2009-03-17 13:07:00,4.45414,4.45862,4.44789,4.45463,7880000.0
2009-03-17 13:08:00,4.4569,4.45832,4.44898,4.44898,9010000.0
2009-03-17 13:09:00,4.45927,4.45927,4.44868,4.45355,6000000.0
2009-03-17 13:10:00,4.45788,4.45821,4.44671,4.45821,5630000.0
2009-03-17 13:11:00,4.45036,4.45988,4.45036,4.45988,3760000.0
2009-03-17 13:12:00,4.46038,4.46149,4.45763,4.46149,7130000.0
2009-03-17 13:13:00,4.45826,4.46265,4.4512,4.46223,7880000.0
2009-03-17 13:14:00,4.46287,4.46325,4.45775,4.46108,10500000.0
2009-03-17 13:15:00,4.46284,4.46691,4.45801,4.46624,4890000.0
2009-03-17 13:16:00,4.46706,4.46871,4.4605,4.46348,6750000.0
2009-03-17 13:17:00,4.46343,4.46387,4.45743,4.46107,6000000.0
2009-03-17 13:18:00,4.46299,4.4649,4.45151,4.45677,8260000.0
2009-03-17 13:19:00,4.45746,4.46007,4.45039,4.46007,7500000.0
2009-03-17 13:20:00,4.45626,4.4613,4.45174,4.45709,9750000.0
2009-03-17 13:21:00,4.45765,4.46091,4.45354,4.45514,8250000.0
2009-03-17 13:22:00,4.45659,4.46063,4.44925,4.45541,6750000.0
2009-03-17 13:23:00,4.45146,4.46374,4.45146,4.46191,7500000.0
2009-03-17 13:24:00,4.46123,4.46201,4.45191,4.45552,5260000.0
2009-03-17 13:25:00,4.46038,4.46167,4.4546,4.46167,12000000.0
2009-03-17 13:26:00,4.4549,4.46055,4.4549,4.46055,4510000.0
2009-03-17 13:27:00,4.46154,4.46166,4.45459,4.46166,7130000.0
2009-03-17 13:28:00,4.45995,4.46038,4.4556,4.4601,5250000.0
2009-03-17 13:29:00,4.44978,4.45954,4.44978,4.45439,10500000.0
2009-03-17 13:30:00,4.45785,4.4621,4.45785,4.46154,4880000.0
2009-03-17 13:31:00,4.45403,4.45971,4.45304,4.45587,6380000.0
2009-03-17 13:32:00,4.45684,4.46052,4.44798,4.45984,9380000.0
2009-03-17 13:33:00,4.4565,4.46138,4.45117,4.45453,7880000.0
2009-03-17 13:34:00,4.46092,4.46092,4.44895,4.45597,9750000.0
2009-03-17 13:35:00,4.46366,4.46506,4.45831,4.46189,10140000.0
2009-03-17 13:36:00,4.46363,4.46381,4.45949,4.45949,6750000.0
2009-03-17 13:37:00,4.45667,4.46387,4.45667,4.46387,8250000.0
2009-03-17 13:38:00,4.45994,4.46494,4.45941,4.46494,5250000.0
2009-03-17 13:39:00,4.46633,4.46633,4.46084,4.46119,5630000.0
2009-03-17 13:40:00,4.46497,4.46845,4.46263,4.46632,7500000.0
2009-03-17 13:41:00,4.46622,4.46774,4.45655,4.46248,6000000.0
2009-03-17 13:42:00,4.46719,4.46996,4.45843,4.46786,4510000.0
2009-03-17 13:43:00,4.46349,4.4705,4.46349,4.46995,5260000.0
2009-03-17 13:44:00,4.46969,4.46982,4.464,4.46833,6760000.0
2009-03-17 13:45:00,4.46567,4.46954,4.46177,4.46915,5630000.0
2009-03-17 13:46:00,4.4566,4.46759,4.4566,4.46759,8250000.0
2009-03-17 13:47:00,4.46698,4.46918,4.46031,4.46918,5260000.0
2009-03-17 13:48:00,4.47014,4.47014,4.4621,4.46252,5630000.0
2009-03-17 13:49:00,4.46765,4.46765,4.46407,4.46697,3750000.0
2009-03-17 13:50:00,4.46612,4.46883,4.45804,4.45999,5630000.0
2009-03-17 13:51:00,4.46781,4.47184,4.45944,4.4626,20260000.0
2009-03-17 13:52:00,4.46932,4.46932,4.46374,4.46374,3750000.0
2009-03-17 13:53:00,4.46592,4.46791,4.45259,4.46791,16890000.0
2009-03-17 13:54:00,4.4652,4.46553,4.46229,4.4639,5630000.0
2009-03-17 13:55:00,4.46024,4.46715,4.45767,4.45969,11260000.0
2009-03-17 13:56:00,4.4557,4.46497,4.4557,4.46049,6380000.0
2009-03-17 13:57:00,4.46287,4.46287,4.45224,4.45732,7500000.0
2009-03-17 13:58:00,4.46261,4.46449,4.45864,4.46449,4880000.0
2009-03-17 13:59:00,4.46431,4.46707,4.45466,4.46394,9010000.0
2009-03-17 14:00:00,4.46058,4.46405,4.45456,4.462,7500000.0
2009-03-17 14:01:00,4.45925,4.46366,4.45392,4.45725,7500000.0
2009-03-17 14:02:00,4.46444,4.46444,4.45867,4.46414,6010000.0
2009-03-17 14:03:00,4.46058,4.46679,4.46001,4.46485,8250000.0
2009-03-17 14:04:00,4.46855,4.46942,4.46033,4.46413,11250000.0
2009-03-17 14:05:00,4.46858,4.46913,4.46181,4.46181,10130000.0
2009-03-17 14:06:00,4.46382,4.47147,4.46208,4.46644,9380000.0
2009-03-17 14:07:00,4.46218,4.46963,4.46218,4.46322,8250000.0
2009-03-17 14:08:00,4.4697,4.47281,4.46246,4.46902,9380000.0
2009-03-17 14:09:00,4.46844,4.47124,4.46448,4.47029,9750000.0
2009-03-17 14:10:00,4.46733,4.47257,4.46605,4.4698,6760000.0
2009-03-17 14:11:00,4.47113,4.47113,4.46277,4.46277,4880000.0
2009-03-17 14:12:00,4.47041,4.47269,4.46356,4.47235,6380000.0
2009-03-17 14:13:00,4.47208,4.47413,4.46396,4.46927,7510000.0
2009-03-17 14:14:00,4.47286,4.47485,4.46494,4.47175,12750000.0
2009-03-17 14:15:00,4.47066,4.47534,4.47063,4.47163,10130000.0
2009-03-17 14:16:00,4.46872,4.47536,4.46811,4.47536,8630000.0
2009-03-17 14:17:00,4.46951,4.47413,4.46454,4.46949,7130000.0
2009-03-17 14:18:00,4.47166,4.47475,4.46613,4.4739,6380000.0
2009-03-17 14:19:00,4.473,4.48011,4.46868,4.47453,7500000.0
2009-03-17 14:20:00,4.48051,4.48187,4.474,4.48097,10140000.0
2009-03-17 14:21:00,4.46889,4.48015,4.46889,4.47615,9760000.0
2009-03-17 14:22:00,4.46811,4.48067,4.46485,4.47064,12380000.0
2009-03-17 14:23:00,4.47274,4.47516,4.46491,4.47264,10140000.0
2009-03-17 14:24:00,4.47325,4.47472,4.46571,4.47231,9010000.0
2009-03-17 14:25:00,4.47003,4.47608,4.46416,4.4677,11630000.0
2009-03-17 14:26:00,4.47226,4.47327,4.46541,4.47327,3010000.0
2009-03-17 14:27:00,4.46968,4.48009,4.46948,4.47061,5250000.0
2009-03-17 14:28:00,4.47622,4.47752,4.47041,4.47388,6010000.0
2009-03-17 14:29:00,4.47971,4.48087,4.46929,4.47736,13520000.0
2009-03-17 14:30:00,4.47843,4.48085,4.46748,4.46748,9750000.0
2009-03-17 14:31:00,4.47688,4.47709,4.46913,4.47229,7130000.0
2009-03-17 14:32:00,4.47072,4.47629,4.46321,4.47047,7500000.0
2009-03-17 14:33:00,4.46397,4.4696,4.4556,4.46674,7510000.0
2009-03-17 14:34:00,4.46933,4.46933,4.46162,4.46872,7500000.0
2009-03-17 14:35:00,4.47008,4.47093,4.46128,4.47093,8250000.0
2009-03-17 14:36:00,4.46334,4.46951,4.46279,4.46279,5630000.0
2009-03-17 14:37:00,4.46204,4.47417,4.46204,4.47006,8250000.0
2009-03-17 14:38:00,4.45837,4.46694,4.45837,4.46384,6390000.0
2009-03-17 14:39:00,4.46056,4.47068,4.46056,4.46831,7890000.0
2009-03-17 14:40:00,4.46043,4.46863,4.46043,4.46245,7500000.0
2009-03-17 14:41:00,4.46816,4.46879,4.45778,4.46383,7130000.0
2009-03-17 14:42:00,4.46835,4.4697,4.46202,4.4649,3750000.0
2009-03-17 14:43:00,4.46837,4.47012,4.46271,4.4683,6000000.0
2009-03-17 14:44:00,4.46914,4.46982,4.46063,4.46803,7500000.0
2009-03-17 14:45:00,4.46835,4.4719,4.45973,4.4719,4880000.0
2009-03-17 14:46:00,4.46674,4.47285,4.46417,4.46758,5630000.0
2009-03-17 14:47:00,4.46846,4.47344,4.46238,4.47164,7880000.0
2009-03-17 14:48:00,4.47471,4.4764,4.47042,4.47204,7500000.0
2009-03-17 14:49:00,4.47563,4.47625,4.47159,4.47341,6010000.0
2009-03-17 14:50:00,4.46962,4.47693,4.46867,4.4728,6750000.0
2009-03-17 14:51:00,4.47399,4.47659,4.47105,4.47105,4880000.0
2009-03-17 14:52:00,4.47242,4.47633,4.4661,4.47168,9000000.0
2009-03-17 14:53:00,4.46948,4.47514,4.46948,4.47334,5250000.0
2009-03-17 14:54:00,4.47303,4.47341,4.46692,4.47003,5250000.0
2009-03-17 14:55:00,4.47336,4.47627,4.47282,4.47282,5260000.0
2009-03-17 14:56:00,4.47538,4.47753,4.47056,4.47273,7500000.0
2009-03-17 14:57:00,4.47419,4.47756,4.47138,4.47138,6760000.0
2009-03-17 14:58:00,4.47821,4.48039,4.47168,4.47848,8250000.0
2009-03-17 14:59:00,4.47789,4.48139,4.46635,4.47237,13510000.0
2009-03-17 15:00:00,4.48086,4.48086,4.47534,4.48049,7140000.0
2009-03-17 15:01:00,4.48056,4.48056,4.47433,4.47433,6000000.0
2009-03-17 15:02:00,4.4786,4.4786,4.47245,4.47725,6750000.0
2009-03-17 15:03:00,4.47402,4.47958,4.46741,4.47205,7130000.0
2009-03-17 15:04:00,4.4732,4.47934,4.46925,4.47755,8630000.0
2009-03-17 15:05:00,4.47141,4.47829,4.47141,4.47645,6750000.0
2009-03-17 15:06:00,4.47235,4.47823,4.46726,4.47648,6750000.0
2009-03-17 15:07:00,4.47712,4.481,4.4693,4.47691,6000000.0
2009-03-17 15:08:00,4.46857,4.48011,4.46857,4.47662,8250000.0
2009-03-17 15:09:00,4.47798,4.47898,4.4681,4.47705,7140000.0
2009-03-17 15:10:00,4.47544,4.47988,4.47305,4.47818,8250000.0
2009-03-17 15:11:00,4.4754,4.48121,4.47321,4.4787,9390000.0
2009-03-17 15:12:00,4.48214,4.48363,4.47224,4.48169,7880000.0
2009-03-17 15:13:00,4.4823,4.48624,4.47691,4.47691,14260000.0
2009-03-17 15:14:00,4.4815,4.4858,4.47244,4.48035,13520000.0
2009-03-17 15:15:00,4.48304,4.48758,4.47459,4.48758,7140000.0
2009-03-17 15:16:00,4.47585,4.48624,4.47498,4.48494,6760000.0
2009-03-17 15:17:00,4.48872,4.48872,4.47562,4.48,7880000.0
2009-03-17 15:18:00,4.48805,4.48857,4.47881,4.48227,6750000.0
2009-03-17 15:19:00,4.48507,4.48681,4.48017,4.48509,9750000.0
2009-03-17 15:20:00,4.4796,4.48625,4.47604,4.48595,6750000.0
2009-03-17 15:21:00,4.47694,4.48585,4.47504,4.4839,7890000.0
2009-03-17 15:22:00,4.47825,4.48388,4.47825,4.48304,8250000.0
2009-03-17 15:23:00,4.48754,4.49224,4.48086,4.49224,6750000.0
2009-03-17 15:24:00,4.48585,4.49171,4.48083,4.49131,10500000.0
2009-03-17 15:25:00,4.48864,4.49517,4.48317,4.49517,6000000.0
2009-03-17 15:26:00,4.49299,4.49572,4.48307,4.48307,6760000.0
2009-03-17 15:27:00,4.49511,4.49528,4.4874,4.49528,6760000.0
2009-03-17 15:28:00,4.49215,4.49478,4.48689,4.4928,8250000.0
2009-03-17 15:29:00,4.49002,4.49408,4.48372,4.48372,18760000.0
2009-03-17 15:30:00,4.49315,4.49315,4.48413,4.48413,5630000.0
2009-03-17 15:31:00,4.48977,4.49298,4.48449,4.48695,6760000.0
2009-03-17 15:32:00,4.4874,4.49111,4.4821,4.4846,5260000.0
2009-03-17 15:33:00,4.48413,4.48812,4.48266,4.48441,7500000.0
2009-03-17 15:34:00,4.48392,4.48747,4.47974,4.48582,11250000.0
2009-03-17 15:35:00,4.48748,4.49012,4.48343,4.48911,10510000.0
2009-03-17 15:36:00,4.49077,4.49229,4.48506,4.48691,9000000.0
2009-03-17 15:37:00,4.4792,4.48916,4.4784,4.4784,8250000.0
2009-03-17 15:38:00,4.48425,4.49064,4.48425,4.48772,5250000.0
2009-03-17 15:39:00,4.48756,4.49162,4.48015,4.48893,9000000.0
2009-03-17 15:40:00,4.48248,4.49203,4.48037,4.48836,9390000.0
2009-03-17 15:41:00,4.49089,4.49418,4.48425,4.48598,6010000.0
2009-03-17 15:42:00,4.49648,4.49879,4.48813,4.49879,8250000.0
2009-03-17 15:43:00,4.49138,4.50924,4.49138,4.49714,6380000.0
2009-03-17 15:44:00,4.49729,4.50943,4.49648,4.50943,11630000.0
2009-03-17 15:45:00,4.51015,4.51015,4.50236,4.50876,7130000.0
2009-03-17 15:46:00,4.50935,4.51158,4.50644,4.5085,4880000.0
2009-03-17 15:47:00,4.51091,4.51094,4.50442,4.50925,6000000.0
2009-03-17 15:48:00,4.51027,4.51269,4.50738,4.5119,5250000.0
2009-03-17 15:49:00,4.51332,4.51486,4.50802,4.51014,8260000.0
2009-03-17 15:50:00,4.51408,4.51591,4.50818,4.51314,7130000.0
2009-03-17 15:51:00,4.51579,4.51579,4.50839,4.51275,6770000.0
2009-03-17 15:52:00,4.50717,4.5143,4.50717,4.50784,5250000.0
2009-03-17 15:53:00,4.51345,4.517,4.5094,4.5094,8260000.0
2009-03-17 15:54:00,4.51745,4.51745,4.50856,4.50856,6000000.0
2009-03-17 15:55:00,4.51625,4.51741,4.51018,4.51018,6010000.0
2009-03-17 15:56:00,4.50755,4.51433,4.50528,4.50528,8250000.0
2009-03-17 15:57:00,4.50901,4.51156,4.50162,4.50521,19520000.0
2009-03-17 15:58:00,4.51153,4.51367,4.50636,4.51239,6380000.0
2009-03-17 15:59:00,4.50866,4.51137,4.50437,4.50668,8640000.0
2009-03-17 16:00:00,4.50888,4.51282,4.50621,4.51261,4880000.0
2009-03-17 16:01:00,4.50413,4.51218,4.50413,4.5052,7510000.0
2009-03-17 16:02:00,4.50602,4.50924,4.49933,4.50107,5630000.0
2009-03-17 16:03:00,4.50501,4.50803,4.49979,4.49979,5250000.0
2009-03-17 16:04:00,4.495,4.50627,4.48976,4.5014,6750000.0
2009-03-17 16:05:00,4.49737,4.5098,4.49727,4.50808,4890000.0
2009-03-17 16:06:00,4.50326,4.50793,4.49981,4.50564,7880000.0
2009-03-17 16:07:00,4.49996,4.50498,4.49496,4.50157,6760000.0
2009-03-17 16:08:00,4.50704,4.50745,4.49964,4.50745,7130000.0
2009-03-17 16:09:00,4.50166,4.507,4.49301,4.50531,7500000.0
2009-03-17 16:10:00,4.50445,4.50675,4.50035,4.50572,6380000.0
2009-03-17 16:11:00,4.50745,4.50745,4.49542,4.50413,4880000.0
2009-03-17 16:12:00,4.50661,4.50661,4.49559,4.50023,6380000.0
2009-03-17 16:13:00,4.50523,4.50633,4.49889,4.50212,5250000.0
2009-03-17 16:14:00,4.50569,4.51119,4.50212,4.50956,14250000.0
2009-03-17 16:15:00,4.51186,4.51217,4.50077,4.5093,15000000.0
2009-03-17 16:16:00,4.50338,4.51276,4.49988,4.51005,11250000.0
2009-03-17 16:17:00,4.50082,4.51141,4.50082,4.51094,5250000.0
2009-03-17 16:18:00,4.50789,4.51102,4.50399,4.50851,6000000.0
2009-03-17 16:19:00,4.51324,4.51766,4.5083,4.5169,7130000.0
2009-03-17 16:20:00,4.5112,4.5193,4.50754,4.51676,10130000.0
2009-03-17 16:21:00,4.51775,4.52053,4.50475,4.519,9010000.0
2009-03-17 16:22:00,4.5176,4.51949,4.50536,4.51949,11630000.0
2009-03-17 16:23:00,4.52183,4.52441,4.51259,4.52192,11640000.0
2009-03-17 16:24:00,4.52416,4.52488,4.51654,4.52138,7130000.0
2009-03-17 16:25:00,4.52046,4.526,4.51725,4.52337,5260000.0
2009-03-17 16:26:00,4.52028,4.52514,4.51733,4.52081,6000000.0
2009-03-17 16:27:00,4.51983,4.52621,4.5181,4.522,6000000.0
2009-03-17 16:28:00,4.52802,4.52807,4.51953,4.51953,5250000.0
2009-03-17 16:29:00,4.52421,4.5257,4.51878,4.5257,12000000.0
2009-03-17 16:30:00,4.52213,4.52916,4.52071,4.52787,4510000.0
2009-03-17 16:31:00,4.52877,4.53218,4.51685,4.53097,6000000.0
2009-03-17 16:32:00,4.53518,4.53628,4.52157,4.52966,6760000.0
2009-03-17 16:33:00,4.5388,4.5388,4.53078,4.5331,7500000.0
2009-03-17 16:34:00,4.53879,4.54111,4.5243,4.53776,7130000.0
2009-03-17 16:35:00,4.54049,4.5422,4.53102,4.53828,12760000.0
2009-03-17 16:36:00,4.52906,4.54105,4.52906,4.53157,9380000.0
2009-03-17 16:37:00,4.53318,4.54066,4.53039,4.5403,6010000.0
2009-03-17 16:38:00,4.53718,4.5372,4.53223,4.5335,5270000.0
2009-03-17 16:39:00,4.52877,4.53546,4.52377,4.52377,6010000.0
2009-03-17 16:40:00,4.53436,4.53436,4.5248,4.52548,6000000.0
2009-03-17 16:41:00,4.53233,4.53897,4.5247,4.5247,9000000.0
2009-03-17 16:42:00,4.52188,4.53615,4.52188,4.53323,5260000.0
2009-03-17 16:43:00,4.5299,4.53224,4.52292,4.53041,7510000.0
2009-03-17 16:44:00,4.53068,4.53132,4.52383,4.52434,9750000.0
2009-03-17 16:45:00,4.52267,4.53199,4.52267,4.5287,5250000.0
2009-03-17 16:46:00,4.52945,4.5306,4.52287,4.52557,10500000.0
2009-03-17 16:47:00,4.52617,4.53191,4.52242,4.53191,7890000.0
2009-03-17 16:48:00,4.52552,4.52746,4.52336,4.52697,5250000.0
2009-03-17 16:49:00,4.52225,4.52777,4.51845,4.52075,6750000.0
2009-03-17 16:50:00,4.51234,4.52449,4.51234,4.52007,6000000.0
2009-03-17 16:51:00,4.5152,4.52268,4.51285,4.51711,6000000.0
2009-03-17 16:52:00,4.51899,4.52651,4.51899,4.52131,7880000.0
2009-03-17 16:53:00,4.51578,4.52543,4.51578,4.51624,5250000.0
2009-03-17 16:54:00,4.5134,4.52382,4.5134,4.51987,8630000.0
2009-03-17 16:55:00,4.51119,4.52138,4.51119,4.5204,4890000.0
2009-03-17 16:56:00,4.52228,4.52321,4.51141,4.5227,9390000.0
2009-03-17 16:57:00,4.52266,4.52739,4.52027,4.52027,6000000.0
2009-03-17 16:58:00,4.52226,4.52707,4.51756,4.52628,6380000.0
2009-03-17 16:59:00,4.52966,4.53053,4.52031,4.52737,10130000.0
2009-03-17 17:00:00,4.52682,4.53084,4.51866,4.51866,7500000.0
2009-03-17 17:01:00,4.52629,4.53149,4.51913,4.52858,8250000.0
2009-03-17 17:02:00,4.53051,4.53122,4.52162,4.5302,5260000.0
2009-03-17 17:03:00,4.52522,4.52976,4.51792,4.52866,5630000.0
2009-03-17 17:04:00,4.5314,4.5314,4.52544,4.52995,4880000.0
2009-03-17 17:05:00,4.52524,4.53168,4.52524,4.53168,5250000.0
2009-03-17 17:06:00,4.52609,4.53171,4.52139,4.52139,6000000.0
2009-03-17 17:07:00,4.52947,4.52947,4.52492,4.52898,3380000.0
2009-03-17 17:08:00,4.51807,4.52952,4.51807,4.52262,6760000.0
2009-03-17 17:09:00,4.52772,4.52948,4.51674,4.52617,7130000.0
2009-03-17 17:10:00,4.52609,4.52995,4.51768,4.52752,5250000.0
2009-03-17 17:11:00,4.52649,4.52786,4.51833,4.52476,3380000.0
2009-03-17 17:12:00,4.51775,4.53101,4.51775,4.52717,6010000.0
2009-03-17 17:13:00,4.52362,4.52818,4.51719,4.52079,7510000.0
2009-03-17 17:14:00,4.52466,4.52875,4.52118,4.52221,6760000.0
2009-03-17 17:15:00,4.52995,4.53044,4.52128,4.52516,7500000.0
2009-03-17 17:16:00,4.52606,4.53283,4.52056,4.52833,5630000.0
2009-03-17 17:17:00,4.51897,4.52932,4.51897,4.52757,6770000.0
2009-03-17 17:18:00,4.52914,4.53002,4.52095,4.52095,4880000.0
2009-03-17 17:19:00,4.52509,4.53075,4.52325,4.52714,7130000.0
2009-03-17 17:20:00,4.53034,4.53203,4.52542,4.53203,5640000.0
2009-03-17 17:21:00,4.52856,4.53195,4.52014,4.52414,20630000.0
2009-03-17 17:22:00,4.53223,4.53351,4.52229,4.5297,7880000.0
2009-03-17 17:23:00,4.53074,4.53227,4.52423,4.53227,7130000.0
2009-03-17 17:24:00,4.53157,4.53157,4.52502,4.52666,5630000.0
2009-03-17 17:25:00,4.5269,4.53389,4.52359,4.52644,19520000.0
2009-03-17 17:26:00,4.53141,4.53342,4.52569,4.52569,7510000.0
2009-03-17 17:27:00,4.53172,4.53247,4.52249,4.52249,6000000.0
2009-03-17 17:28:00,4.53167,4.53417,4.52406,4.53276,4500000.0
2009-03-17 17:29:00,4.52671,4.53475,4.52441,4.52622,17270000.0
2009-03-17 17:30:00,4.52348,4.53214,4.52348,4.53214,6750000.0
2009-03-17 17:31:00,4.53113,4.53299,4.52629,4.53181,4880000.0
2009-03-17 17:32:00,4.53142,4.53256,4.52763,4.52918,6000000.0
2009-03-17 17:33:00,4.52977,4.5345,4.52225,4.53394,8250000.0
2009-03-17 17:34:00,4.52775,4.54054,4.52575,4.52881,8250000.0
2009-03-17 17:35:00,4.5368,4.54416,4.52877,4.53544,18780000.0
2009-03-17 17:36:00,4.53526,4.54383,4.5323,4.54383,4880000.0
2009-03-17 17:37:00,4.54132,4.5442,4.53669,4.54373,5250000.0
2009-03-17 17:38:00,4.53851,4.54494,4.53495,4.54216,5260000.0
2009-03-17 17:39:00,4.53961,4.54256,4.53139,4.5354,19890000.0
2009-03-17 17:40:00,4.5411,4.54469,4.54032,4.54379,6380000.0
2009-03-17 17:41:00,4.54349,4.54726,4.53495,4.54577,7510000.0
2009-03-17 17:42:00,4.53967,4.54467,4.53893,4.54467,8250000.0
2009-03-17 17:43:00,4.5391,4.5437,4.53754,4.54282,5630000.0
2009-03-17 17:44:00,4.54427,4.54427,4.53322,4.53557,8250000.0
2009-03-17 17:45:00,4.536,4.54116,4.5343,4.53782,5630000.0
2009-03-17 17:46:00,4.54232,4.54388,4.53819,4.53819,5250000.0
2009-03-17 17:47:00,4.53988,4.54379,4.53462,4.53462,5250000.0
2009-03-17 17:48:00,4.54172,4.54433,4.52773,4.54433,7140000.0
2009-03-17 17:49:00,4.54496,4.54577,4.53775,4.53939,6750000.0
2009-03-17 17:50:00,4.54428,4.54582,4.53606,4.54521,5260000.0
2009-03-17 17:51:00,4.54521,4.54717,4.53536,4.53536,8250000.0
2009-03-17 17:52:00,4.53977,4.54437,4.53395,4.54437,4880000.0
2009-03-17 17:53:00,4.5478,4.54971,4.53645,4.5426,7880000.0
2009-03-17 17:54:00,4.54355,4.5483,4.53678,4.54237,21380000.0
2009-03-17 17:55:00,4.54667,4.54708,4.54291,4.54291,4880000.0
2009-03-17 17:56:00,4.54571,4.54868,4.54304,4.54775,7880000.0
2009-03-17 17:57:00,4.54437,4.55143,4.54077,4.5434,19890000.0
2009-03-17 17:58:00,4.54942,4.54962,4.53544,4.5426,7880000.0
2009-03-17 17:59:00,4.54696,4.54937,4.53904,4.54337,14640000.0
2009-03-17 18:00:00,4.5499,4.5499,4.54185,4.54539,6000000.0
2009-03-17 18:01:00,4.54529,4.54788,4.53261,4.5441,8250000.0
2009-03-17 18:02:00,4.53363,4.54734,4.53363,4.53795,7500000.0
2009-03-17 18:03:00,4.5358,4.5428,4.53273,4.5428,7890000.0
2009-03-17 18:04:00,4.53916,4.54426,4.53508,4.54197,9000000.0
2009-03-17 18:05:00,4.53832,4.54735,4.53589,4.54391,7130000.0
2009-03-17 18:06:00,4.54331,4.54417,4.5384,4.54113,7880000.0
2009-03-17 18:07:00,4.54499,4.54608,4.54051,4.54505,10500000.0
2009-03-17 18:08:00,4.54578,4.54628,4.53954,4.54261,5630000.0
2009-03-17 18:09:00,4.54321,4.54454,4.53342,4.53668,18390000.0
2009-03-17 18:10:00,4.54311,4.54442,4.53738,4.54398,8630000.0
2009-03-17 18:11:00,4.54431,4.54431,4.53833,4.54229,7500000.0
2009-03-17 18:12:00,4.54297,4.54534,4.53915,4.54114,4880000.0
2009-03-17 18:13:00,4.54204,4.54581,4.54042,4.54309,5260000.0
2009-03-17 18:14:00,4.5454,4.5497,4.53575,4.5448,12770000.0
2009-03-17 18:15:00,4.54158,4.54402,4.53794,4.54255,8630000.0
2009-03-17 18:16:00,4.53605,4.5455,4.53605,4.5448,8260000.0
2009-03-17 18:17:00,4.54336,4.54337,4.53406,4.53622,5250000.0
2009-03-17 18:18:00,4.5387,4.54366,4.53611,4.54288,8630000.0
2009-03-17 18:19:00,4.53741,4.54394,4.53741,4.54292,6380000.0
2009-03-17 18:20:00,4.54003,4.5436,4.53778,4.53874,7500000.0
2009-03-17 18:21:00,4.53976,4.54498,4.53657,4.54374,6000000.0
2009-03-17 18:22:00,4.52991,4.54247,4.52991,4.54112,4890000.0
2009-03-17 18:23:00,4.5418,4.54253,4.53598,4.53852,6750000.0
2009-03-17 18:24:00,4.53476,4.54465,4.53183,4.53256,12010000.0
2009-03-17 18:25:00,4.53458,4.54167,4.53441,4.54041,7880000.0
2009-03-17 18:26:00,4.53137,4.539,4.52831,4.52982,6750000.0
2009-03-17 18:27:00,4.5363,4.53781,4.52883,4.53524,6000000.0
2009-03-17 18:28:00,4.52961,4.53936,4.52961,4.53549,6380000.0
2009-03-17 18:29:00,4.52835,4.53942,4.52808,4.53109,12760000.0
2009-03-17 18:30:00,4.53346,4.53624,4.52443,4.53572,7500000.0
2009-03-17 18:31:00,4.53731,4.53984,4.52716,4.53337,9380000.0
2009-03-17 18:32:00,4.53286,4.53747,4.53257,4.53526,5630000.0
2009-03-17 18:33:00,4.528,4.53604,4.52302,4.52692,13130000.0
2009-03-17 18:34:00,4.53074,4.53511,4.52478,4.53016,6750000.0
2009-03-17 18:35:00,4.53339,4.53845,4.52843,4.53124,10140000.0
2009-03-17 18:36:00,4.5303,4.53627,4.52567,4.5342,17260000.0
2009-03-17 18:37:00,4.52705,4.53699,4.52705,4.53609,6380000.0
2009-03-17 18:38:00,4.53562,4.53937,4.52895,4.53736,7880000.0
2009-03-17 18:39:00,4.53483,4.53968,4.52684,4.53095,20630000.0
2009-03-17 18:40:00,4.53625,4.53799,4.52258,4.52258,4880000.0
2009-03-17 18:41:00,4.53193,4.5348,4.51966,4.52382,19520000.0
2009-03-17 18:42:00,4.53112,4.53175,4.52575,4.53175,6000000.0
2009-03-17 18:43:00,4.53053,4.5331,4.52293,4.52716,5250000.0
2009-03-17 18:44:00,4.52806,4.52806,4.51852,4.52111,5250000.0
2009-03-17 18:45:00,4.51947,4.53138,4.51525,4.51611,20630000.0
2009-03-17 18:46:00,4.52006,4.52722,4.5126,4.5126,6380000.0
2009-03-17 18:47:00,4.5102,4.51848,4.50614,4.50702,7500000.0
2009-03-17 18:48:00,4.51606,4.51924,4.5057,4.51046,7130000.0
2009-03-17 18:49:00,4.51447,4.51608,4.51356,4.51608,3750000.0
2009-03-17 18:50:00,4.51421,4.5186,4.51421,4.51567,4130000.0
2009-03-17 18:51:00,4.51702,4.51885,4.5112,4.51386,3750000.0
2009-03-17 18:52:00,4.51386,4.51684,4.51317,4.5142,7500000.0
2009-03-17 18:53:00,4.50793,4.51708,4.50793,4.51435,7510000.0
2009-03-17 18:54:00,4.51392,4.51558,4.50742,4.51281,5260000.0
2009-03-17 18:55:00,4.51491,4.51491,4.50629,4.51402,5630000.0
2009-03-17 18:56:00,4.50946,4.51385,4.5093,4.50939,6000000.0
2009-03-17 18:57:00,4.51188,4.51564,4.50575,4.50575,6380000.0
2009-03-17 18:58:00,4.51156,4.51702,4.50513,4.51293,5630000.0
2009-03-17 18:59:00,4.51402,4.51985,4.5098,4.51501,9010000.0
2009-03-17 19:00:00,4.51564,4.51769,4.50954,4.51339,5630000.0
2009-03-17 19:01:00,4.51613,4.51613,4.50668,4.50779,5630000.0
2009-03-17 19:02:00,4.51107,4.51408,4.50337,4.50899,7130000.0
2009-03-17 19:03:00,4.50484,4.51586,4.50484,4.50636,6750000.0
2009-03-17 19:04:00,4.51299,4.5151,4.50471,4.5151,6760000.0
2009-03-17 19:05:00,4.51324,4.51529,4.50405,4.50827,5260000.0
2009-03-17 19:06:00,4.50955,4.51449,4.50705,4.51423,4880000.0
2009-03-17 19:07:00,4.50429,4.51652,4.50429,4.51652,5630000.0
2009-03-17 19:08:00,4.50947,4.51466,4.50255,4.50666,20630000.0
2009-03-17 19:09:00,4.51485,4.51606,4.50897,4.50971,5250000.0
2009-03-17 19:10:00,4.51131,4.51749,4.51001,4.51489,7500000.0
2009-03-17 19:11:00,4.51092,4.5182,4.50622,4.50903,19890000.0
2009-03-17 19:12:00,4.51614,4.51857,4.51153,4.51821,6390000.0
2009-03-17 19:13:00,4.51874,4.52083,4.5124,4.51591,8250000.0
2009-03-17 19:14:00,4.51544,4.51821,4.51328,4.51646,5260000.0
2009-03-17 19:15:00,4.52029,4.5208,4.51513,4.51793,3000000.0
2009-03-17 19:16:00,4.51561,4.5195,4.51057,4.51057,4500000.0
2009-03-17 19:21:00,4.51527,4.51951,4.50962,4.51202,21000000.0
2009-03-17 19:22:00,4.51776,4.51776,4.51308,4.51308,1500000.0
2009-03-17 19:27:00,4.5132,4.51794,4.51011,4.51751,6750000.0
2009-03-17 19:28:00,4.51405,4.51524,4.50861,4.50861,6000000.0
2009-03-17 19:29:00,4.50854,4.51462,4.50854,4.5139,4880000.0
2009-03-17 19:30:00,4.51655,4.51738,4.50792,4.51738,13880000.0
2009-03-17 19:34:00,4.50705,4.51908,4.50705,4.51333,7880000.0
2009-03-17 19:35:00,4.50917,4.51686,4.50917,4.51253,5250000.0
2009-03-17 19:36:00,4.51666,4.52447,4.50876,4.50954,20260000.0
2009-03-17 19:37:00,4.51881,4.51881,4.51414,4.51647,4500000.0
2009-03-17 19:38:00,4.51612,4.51612,4.50464,4.50464,5630000.0
2009-03-17 19:39:00,4.50773,4.51652,4.50773,4.51437,6750000.0
2009-03-17 19:40:00,4.50969,4.51396,4.50517,4.51061,5250000.0
2009-03-17 19:41:00,4.50527,4.51525,4.50527,4.51466,4500000.0
2009-03-17 19:42:00,4.50626,4.51189,4.50612,4.51189,6000000.0
2009-03-17 19:43:00,4.50491,4.5117,4.49877,4.50397,20630000.0
2009-03-17 19:45:00,4.50947,4.51371,4.50382,4.50622,21000000.0
2009-03-17 19:46:00,4.5049,4.50628,4.5049,4.50628,1500000.0
2009-03-17 19:48:00,4.50788,4.50884,4.49839,4.50881,6750000.0
2009-03-17 19:49:00,4.50082,4.50757,4.50082,4.50699,3380000.0
2009-03-17 19:50:00,4.50624,4.51252,4.5019,4.5019,8640000.0
2009-03-17 19:51:00,4.51003,4.51132,4.50376,4.5076,7890000.0
2009-03-17 19:52:00,4.50828,4.50839,4.4974,4.49961,6010000.0
2009-03-17 19:55:00,4.51016,4.51341,4.5071,4.5071,6000000.0
2009-03-17 19:56:00,4.50895,4.51672,4.50152,4.50152,11260000.0
2009-03-17 19:57:00,4.51069,4.51069,4.4985,4.50111,5250000.0
2009-03-17 19:58:00,4.50665,4.51177,4.50593,4.50643,6750000.0
2009-03-17 19:59:00,4.50896,4.51042,4.50534,4.50792,11640000.0
2009-03-17 20:00:00,4.51094,4.51555,4.50905,4.51555,2250000.0
2009-03-17 20:01:00,4.51358,4.51563,4.51052,4.51052,5250000.0
2009-03-17 20:02:00,4.51187,4.51389,4.50486,4.50486,6000000.0
2009-03-17 20:05:00,4.51446,4.51446,4.51025,4.51025,2250000.0
2009-03-17 20:06:00,4.51373,4.5149,4.51015,4.5122,3750000.0
2009-03-17 20:07:00,4.5097,4.51607,4.50344,4.50665,21000000.0
2009-03-17 20:12:00,4.51057,4.51764,4.50681,4.50844,21000000.0
2009-03-17 20:15:00,4.51259,4.51259,4.50726,4.51233,3750000.0
2009-03-17 20:16:00,4.50698,4.51032,4.5013,4.50973,7500000.0
2009-03-17 20:17:00,4.50803,4.51749,4.50312,4.506,21000000.0
2009-03-17 20:20:00,4.50709,4.50946,4.49932,4.50779,4500000.0
2009-03-17 20:21:00,4.50543,4.50873,4.50425,4.50873,3750000.0
2009-03-17 20:22:00,4.50654,4.51036,4.50262,4.50262,3750000.0
2009-03-17 20:23:00,4.50927,4.51191,4.50119,4.50119,6000000.0
2009-03-17 20:24:00,4.50813,4.51235,4.50259,4.50532,21000000.0
2009-03-17 20:26:00,4.5055,4.50854,4.49767,4.50243,21000000.0
2009-03-17 20:28:00,4.50465,4.51134,4.50123,4.5053,5250000.0
2009-03-17 20:29:00,4.50625,4.51118,4.49953,4.5051,21000000.0
2009-03-17 20:30:00,4.50959,4.51324,4.50535,4.51182,4500000.0
2009-03-17 20:31:00,4.51043,4.51183,4.50732,4.51183,3000000.0
2009-03-17 20:32:00,4.51469,4.51511,4.50286,4.51299,7500000.0
2009-03-17 20:33:00,4.51188,4.51882,4.50489,4.50541,21000000.0
2009-03-17 20:34:00,4.50767,4.51233,4.50516,4.50589,6000000.0
2009-03-17 20:35:00,4.51388,4.51537,4.50705,4.50705,3750000.0
2009-03-17 20:37:00,4.5145,4.51963,4.50856,4.5105,21000000.0
2009-03-17 20:38:00,4.5118,4.51437,4.50445,4.51285,5250000.0
2009-03-17 20:43:00,4.51305,4.51929,4.50797,4.50994,21000000.0
2009-03-17 20:45:00,4.50738,4.51439,4.50598,4.51439,4500000.0
2009-03-17 20:46:00,4.51008,4.51234,4.50331,4.50799,6000000.0
2009-03-17 20:47:00,4.50847,4.51403,4.50059,4.50442,21000000.0
2009-03-17 20:48:00,4.51177,4.51177,4.50722,4.50722,1500000.0
2009-03-17 20:51:00,4.50529,4.50976,4.49955,4.50263,21000000.0
2009-03-17 20:52:00,4.50243,4.50852,4.49755,4.50406,6000000.0
2009-03-17 20:53:00,4.5042,4.50888,4.50233,4.50888,3750000.0
2009-03-17 20:58:00,4.50394,4.50981,4.49835,4.50944,6000000.0
2009-03-17 20:59:00,4.50508,4.50937,4.50058,4.50377,21000000.0
2009-03-17 21:00:00,4.51125,4.51125,4.50583,4.50914,4500000.0
2009-03-17 21:01:00,4.51085,4.51085,4.50457,4.51067,3750000.0
2009-03-17 21:04:00,4.50283,4.5098,4.50283,4.5098,3000000.0
2009-03-17 21:05:00,4.50646,4.51107,4.49905,4.50316,21000000.0
2009-03-17 21:06:00,4.50147,4.50583,4.50147,4.50583,1500000.0
2009-03-17 21:07:00,4.50416,4.50814,4.4971,4.50008,21000000.0
2009-03-17 21:08:00,4.50458,4.5062,4.50173,4.50388,6000000.0
2009-03-17 21:09:00,4.50748,4.50885,4.49842,4.50885,2250000.0
2009-03-17 21:11:00,4.5003,4.50816,4.49917,4.50392,4500000.0
2009-03-17 21:12:00,4.50743,4.50743,4.49829,4.50011,7880000.0
2009-03-17 21:13:00,4.50792,4.50792,4.49785,4.50294,4130000.0
2009-03-17 21:14:00,4.50026,4.5085,4.50026,4.50287,5250000.0
2009-03-17 21:15:00,4.50528,4.5104,4.50008,4.50154,24750000.0
2009-03-17 21:16:00,4.49792,4.50568,4.49792,4.50335,4880000.0
2009-03-17 21:17:00,4.50013,4.50838,4.49823,4.50035,7880000.0
2009-03-17 21:18:00,4.49754,4.50796,4.49754,4.50739,7130000.0
2009-03-17 21:19:00,4.50032,4.505,4.50032,4.50429,3380000.0
2009-03-17 21:20:00,4.50865,4.50881,4.50195,4.50881,3750000.0
2009-03-17 21:21:00,4.50936,4.5095,4.50394,4.5095,6750000.0
2009-03-17 21:28:00,4.50753,4.50785,4.49804,4.50733,5250000.0
2009-03-17 21:29:00,4.50746,4.51018,4.50478,4.50478,8250000.0
2009-03-17 21:30:00,4.49972,4.49972,4.49972,4.49972,750000.0
2009-03-17 21:36:00,4.50242,4.50658,4.49825,4.50114,8250000.0
2009-03-17 21:37:00,4.50407,4.50592,4.4961,4.50049,6000000.0
2009-03-17 21:38:00,4.49952,4.50383,4.49282,4.49611,21000000.0
2009-03-17 21:39:00,4.50252,4.50466,4.49795,4.50315,5250000.0
2009-03-17 21:41:00,4.50016,4.50585,4.49499,4.4978,21000000.0
2009-03-17 21:45:00,4.50231,4.50514,4.49373,4.49588,21000000.0
2009-03-17 21:47:00,4.49916,4.50366,4.49132,4.49548,21000000.0
2009-03-17 21:49:00,4.50242,4.50242,4.49787,4.50132,2250000.0
2009-03-17 21:50:00,4.49754,4.50302,4.49318,4.49318,5250000.0
2009-03-17 21:51:00,4.50128,4.51028,4.49494,4.49527,19150000.0
2009-03-17 21:53:00,4.50105,4.50317,4.49236,4.50317,5630000.0
2009-03-17 21:58:00,4.49681,4.50129,4.48808,4.49781,10510000.0
2009-03-17 21:59:00,4.49893,4.49893,4.48867,4.49774,6750000.0
2009-03-17 22:00:00,4.50016,4.50016,4.48589,4.48623,5630000.0
2009-03-17 22:01:00,4.49572,4.49816,4.4886,4.49636,8630000.0
2009-03-17 22:03:00,4.49136,4.4938,4.48266,4.48687,21000000.0
2009-03-17 22:04:00,4.49512,4.49512,4.49369,4.49369,1500000.0
2009-03-17 22:06:00,4.49189,4.49702,4.48752,4.49007,21000000.0
2009-03-17 22:08:00,4.49272,4.49738,4.48827,4.48958,21000000.0
2009-03-17 22:12:00,4.48986,4.4948,4.48711,4.49423,8250000.0
2009-03-17 22:13:00,4.49548,4.49593,4.4899,4.49593,8250000.0
2009-03-17 22:14:00,4.4929,4.49656,4.49066,4.49389,9750000.0
2009-03-17 22:15:00,4.49711,4.49711,4.48996,4.48996,5250000.0
2009-03-17 22:17:00,4.49316,4.49658,4.48251,4.48792,21000000.0
2009-03-17 22:18:00,4.48838,4.49488,4.48838,4.49488,2250000.0
2009-03-17 22:25:00,4.49286,4.50153,4.48864,4.49062,21000000.0
2009-03-17 22:30:00,4.49719,4.49719,4.49585,4.49681,7500000.0
2009-03-17 22:40:00,4.49217,4.49689,4.49217,4.49558,4500000.0
2009-03-17 22:41:00,4.4954,4.4954,4.48595,4.49461,5250000.0
2009-03-17 22:42:00,4.49476,4.49547,4.4894,4.49231,6750000.0
2009-03-17 22:43:00,4.48777,4.49257,4.48777,4.49148,3750000.0
2009-03-17 22:44:00,4.49104,4.49848,4.48803,4.48945,24760000.0
2009-03-17 22:45:00,4.49559,4.50055,4.49273,4.50055,4500000.0
2009-03-17 22:46:00,4.49488,4.49951,4.48809,4.49575,4880000.0
2009-03-17 22:47:00,4.49012,4.50102,4.49012,4.50025,6000000.0
2009-03-17 22:55:00,4.4972,4.49993,4.48865,4.49329,21000000.0
2009-03-17 23:00:00,4.49807,4.50231,4.49242,4.49482,21000000.0
2009-03-17 23:01:00,4.49266,4.49956,4.49148,4.49956,3750000.0
2009-03-17 23:12:00,4.49668,4.50254,4.49267,4.49404,21000000.0
2009-03-17 23:15:00,4.50186,4.50296,4.49345,4.50268,5250000.0
2009-03-17 23:17:00,4.49635,4.50087,4.48893,4.49339,21000000.0
2009-03-17 23:29:00,4.50072,4.50138,4.49855,4.49944,6000000.0
2009-03-17 23:30:00,4.50167,4.50167,4.50167,4.50167,750000.0
2009-03-17 23:39:00,4.49571,4.49874,4.48917,4.49332,21000000.0
2009-03-17 23:41:00,4.49932,4.50501,4.49358,4.49533,21000000.0
2009-03-17 23:43:00,4.49774,4.5003,4.49058,4.49403,19890000.0
2009-03-17 23:44:00,4.49849,4.49849,4.49849,4.49849,750000.0
2009-03-17 23:45:00,4.49674,4.49674,4.49674,4.49674,750000.0
2009-03-17 23:56:00,4.49343,4.50102,4.49254,4.49969,6000000.0
2009-03-17 23:57:00,4.49088,4.49877,4.48678,4.49877,7500000.0
2009-03-18 00:00:00,4.49847,4.50271,4.49282,4.49522,21000000.0
2009-03-18 00:08:00,4.49217,4.49721,4.49075,4.49588,6750000.0
2009-03-18 00:09:00,4.49511,4.49511,4.49117,4.49118,4500000.0
2009-03-18 00:10:00,4.49372,4.499,4.48719,4.49123,21000000.0
2009-03-18 00:12:00,4.49299,4.50181,4.48869,4.49156,21000000.0
2009-03-18 00:15:00,4.49397,4.49821,4.48832,4.49072,21000000.0
2009-03-18 00:30:00,4.49457,4.49881,4.48892,4.49132,21000000.0
2009-03-18 00:37:00,4.49427,4.50131,4.49106,4.49184,21000000.0
2009-03-18 00:43:00,4.49291,4.49976,4.48938,4.49163,21000000.0
2009-03-18 00:45:00,4.4947,4.5001,4.4897,4.49132,21000000.0
2009-03-18 00:47:00,4.49315,4.50063,4.4894,4.49162,21000000.0
2009-03-18 00:48:00,4.49243,4.4946,4.4859,4.4929,3750000.0
2009-03-18 00:50:00,4.49226,4.49642,4.48539,4.48988,21000000.0
2009-03-18 00:59:00,4.49762,4.49828,4.49278,4.49812,9000000.0
2009-03-18 01:06:00,4.49458,4.49922,4.48992,4.49191,21000000.0
2009-03-18 01:15:00,4.49397,4.49821,4.48832,4.49072,21000000.0
2009-03-18 01:17:00,4.49537,4.50155,4.4894,4.49122,21000000.0
2009-03-18 01:20:00,4.48537,4.49201,4.48127,4.49104,7500000.0
2009-03-18 01:21:00,4.48939,4.49734,4.48529,4.48776,21000000.0
2009-03-18 01:24:00,4.48898,4.49487,4.48898,4.49487,3750000.0
2009-03-18 01:25:00,4.49568,4.49568,4.48533,4.49504,6000000.0
2009-03-18 01:26:00,4.49335,4.49811,4.4857,4.48906,21000000.0
2009-03-18 01:30:00,4.49377,4.49801,4.48812,4.49052,21000000.0
2009-03-18 01:44:00,4.49205,4.49455,4.4859,4.48896,21000000.0
2009-03-18 01:45:00,4.49387,4.49387,4.49387,4.49387,750000.0
2009-03-18 01:51:00,4.49335,4.49949,4.48841,4.4898,21000000.0
2009-03-18 02:01:00,4.49053,4.49969,4.48726,4.49131,21000000.0
2009-03-18 02:07:00,4.49082,4.49561,4.48345,4.4876,21000000.0
2009-03-18 02:08:00,4.495,4.4969,4.49139,4.49645,6000000.0
2009-03-18 02:15:00,4.49377,4.49801,4.48812,4.49052,21000000.0
2009-03-18 02:30:00,4.49357,4.49781,4.48792,4.49032,21000000.0
2009-03-18 02:37:00,4.49355,4.49875,4.4879,4.49027,21000000.0
2009-03-18 02:38:00,4.4845,4.49606,4.4845,4.49606,2250000.0
2009-03-18 02:45:00,4.48852,4.49275,4.48852,4.49275,1500000.0
2009-03-18 02:46:00,4.49195,4.49615,4.49184,4.49615,5250000.0
2009-03-18 02:47:00,4.4965,4.4965,4.49581,4.49581,1500000.0
2009-03-18 02:48:00,4.49189,4.49363,4.48478,4.49123,3750000.0
2009-03-18 02:49:00,4.4936,4.50068,4.49001,4.49097,21000000.0
2009-03-18 02:53:00,4.4911,4.49642,4.48876,4.49414,6000000.0
2009-03-18 02:54:00,4.49404,4.49673,4.48726,4.48726,5250000.0
2009-03-18 02:55:00,4.49234,4.49947,4.48915,4.49026,21000000.0
2009-03-18 02:59:00,4.4928,4.50034,4.48754,4.49068,21000000.0
2009-03-18 03:00:00,4.49619,4.49619,4.49619,4.49619,750000.0
2009-03-18 03:04:00,4.49349,4.49991,4.48988,4.49104,21000000.0
2009-03-18 03:06:00,4.49471,4.49471,4.48841,4.48841,3000000.0
2009-03-18 03:07:00,4.49414,4.49673,4.49067,4.49601,6000000.0
2009-03-18 03:08:00,4.49454,4.4982,4.48536,4.49033,21000000.0
2009-03-18 03:15:00,4.49196,4.49701,4.48445,4.4895,21000000.0
2009-03-18 03:16:00,4.49523,4.49683,4.49464,4.49683,5250000.0
2009-03-18 03:20:00,4.49266,4.49691,4.48585,4.48746,21000000.0
2009-03-18 03:21:00,4.49561,4.49561,4.49561,4.49561,750000.0
2009-03-18 03:28:00,4.48996,4.49672,4.48777,4.49021,21000000.0
2009-03-18 03:30:00,4.49357,4.49781,4.48792,4.49032,21000000.0
2009-03-18 03:34:00,4.49183,4.49543,4.49183,4.49543,3000000.0
2009-03-18 03:35:00,4.48953,4.49456,4.48413,4.48858,21000000.0
2009-03-18 03:37:00,4.49262,4.49507,4.48968,4.49302,6750000.0
2009-03-18 03:38:00,4.49618,4.49618,4.49618,4.49618,750000.0
2009-03-18 03:39:00,4.49296,4.50042,4.48902,4.49152,21000000.0
2009-03-18 03:45:00,4.49357,4.49781,4.48792,4.49032,21000000.0
2009-03-18 03:52:00,4.49243,4.4968,4.48714,4.48982,21000000.0
2009-03-18 04:00:00,4.49387,4.49811,4.48822,4.49062,21000000.0
2009-03-18 04:03:00,4.49308,4.49855,4.48835,4.49022,21000000.0
2009-03-18 04:11:00,4.49178,4.49787,4.48599,4.49076,21000000.0
2009-03-18 04:15:00,4.49607,4.50031,4.49042,4.49282,21000000.0
2009-03-18 04:22:00,4.49381,4.50122,4.48896,4.49139,21000000.0
2009-03-18 04:24:00,4.49219,4.49684,4.48422,4.48883,21000000.0
2009-03-18 04:28:00,4.49246,4.49572,4.4837,4.48808,21000000.0
2009-03-18 04:30:00,4.49497,4.49921,4.48932,4.49172,21000000.0
2009-03-18 04:38:00,4.4929,4.49645,4.48636,4.48956,21000000.0
2009-03-18 04:43:00,4.49429,4.49973,4.48888,4.49055,21000000.0
2009-03-18 04:45:00,4.49497,4.49921,4.48932,4.49172,21000000.0
2009-03-18 04:48:00,4.4955,4.49637,4.48867,4.49349,6000000.0
2009-03-18 04:49:00,4.48986,4.49478,4.48986,4.49188,3000000.0
2009-03-18 04:50:00,4.4928,4.5,4.48691,4.4895,21000000.0
2009-03-18 04:58:00,4.49318,4.49689,4.49145,4.49145,4890000.0
2009-03-18 05:00:00,4.49669,4.49816,4.49278,4.49806,10880000.0
2009-03-18 05:11:00,4.4918,4.49433,4.48486,4.48723,21000000.0
2009-03-18 05:14:00,4.49408,4.50114,4.49033,4.49126,21000000.0
2009-03-18 05:21:00,4.49028,4.49604,4.48877,4.48877,6380000.0
2009-03-18 05:22:00,4.49201,4.4933,4.48924,4.49025,6000000.0
2009-03-18 05:23:00,4.49367,4.49925,4.48892,4.49014,24750000.0
2009-03-18 05:24:00,4.49255,4.49626,4.48862,4.49626,3380000.0
2009-03-18 05:25:00,4.49038,4.49575,4.49023,4.49537,5630000.0
2009-03-18 05:26:00,4.49063,4.49669,4.48945,4.49669,5250000.0
2009-03-18 05:30:00,4.49699,4.4982,4.49187,4.49729,15770000.0
2009-03-18 05:43:00,4.49277,4.49937,4.48884,4.49005,21000000.0
2009-03-18 05:45:00,4.49367,4.49791,4.48802,4.49042,21000000.0
2009-03-18 05:56:00,4.49397,4.50062,4.48819,4.49007,21000000.0
2009-03-18 05:57:00,4.49445,4.49789,4.49182,4.49182,6000000.0
2009-03-18 06:00:00,4.48792,4.49743,4.48608,4.48608,15780000.0
2009-03-18 06:04:00,4.49415,4.49643,4.48736,4.49047,9750000.0
2009-03-18 06:05:00,4.49359,4.49592,4.48879,4.49471,5250000.0
2009-03-18 06:11:00,4.49141,4.49734,4.48724,4.49091,21000000.0
2009-03-18 06:15:00,4.49463,4.49799,4.49463,4.49799,1500000.0
2009-03-18 06:16:00,4.49207,4.49692,4.49102,4.49692,4500000.0
2009-03-18 06:17:00,4.49021,4.49874,4.48584,4.48889,21000000.0
2009-03-18 06:24:00,4.49257,4.49681,4.48692,4.48932,21000000.0
2009-03-18 06:25:00,4.48757,4.4982,4.48757,4.49365,5250000.0
2009-03-18 06:30:00,4.49377,4.49801,4.48812,4.49052,15820000.0
2009-03-18 06:36:00,4.49417,4.49867,4.48871,4.49021,21000000.0
2009-03-18 06:39:00,4.49256,4.49751,4.48617,4.49014,21000000.0
2009-03-18 06:45:00,4.49367,4.49791,4.48802,4.49042,21000000.0
2009-03-18 06:46:00,4.49136,4.49676,4.48669,4.49676,7500000.0
2009-03-18 06:48:00,4.49427,4.49487,4.4843,4.49314,5250000.0
2009-03-18 06:49:00,4.49035,4.49476,4.48594,4.49212,10500000.0
2009-03-18 06:50:00,4.49233,4.49549,4.48889,4.49515,6750000.0
2009-03-18 06:52:00,4.49436,4.49454,4.49077,4.49313,4500000.0
2009-03-18 07:00:00,4.49609,4.49871,4.49314,4.49314,7130000.0
2009-03-18 07:01:00,4.49128,4.49684,4.4853,4.49684,12390000.0
2009-03-18 07:04:00,4.4911,4.49641,4.48922,4.49641,6750000.0
2009-03-18 07:05:00,4.49496,4.49496,4.48525,4.49472,6000000.0
2009-03-18 07:10:00,4.49355,4.49664,4.48375,4.49026,21000000.0
2009-03-18 07:15:00,4.49443,4.4977,4.48815,4.4908,21000000.0
2009-03-18 07:22:00,4.49641,4.49658,4.4924,4.4924,2250000.0
2009-03-18 07:23:00,4.49327,4.49751,4.48762,4.49002,21000000.0
2009-03-18 07:28:00,4.49276,4.49713,4.49032,4.49713,4500000.0
2009-03-18 07:29:00,4.49565,4.49565,4.49254,4.49367,5250000.0
2009-03-18 07:30:00,4.49774,4.49774,4.49774,4.49774,750000.0
2009-03-18 07:31:00,4.49636,4.49636,4.49125,4.49361,6750000.0
2009-03-18 07:32:00,4.49182,4.49599,4.49182,4.49374,4500000.0
2009-03-18 07:33:00,4.49523,4.49649,4.49144,4.49649,5250000.0
2009-03-18 07:36:00,4.49572,4.49578,4.48959,4.49578,4880000.0
2009-03-18 07:37:00,4.4927,4.49554,4.48406,4.48834,19890000.0
2009-03-18 07:39:00,4.494,4.499,4.49287,4.49287,3000000.0
2009-03-18 07:40:00,4.49589,4.49589,4.48859,4.49084,7500000.0
2009-03-18 07:41:00,4.48901,4.49794,4.48502,4.48847,21000000.0
2009-03-18 07:44:00,4.49078,4.49647,4.48372,4.48736,21000000.0
2009-03-18 07:45:00,4.48797,4.49647,4.48797,4.49647,1500000.0
2009-03-18 07:52:00,4.48625,4.48625,4.48588,4.48588,3000000.0
2009-03-18 07:53:00,4.488,4.493,4.48641,4.493,4500000.0
2009-03-18 07:54:00,4.48972,4.49636,4.48676,4.49636,4130000.0
2009-03-18 07:55:00,4.4912,4.49608,4.48783,4.49608,3750000.0
2009-03-18 07:56:00,4.49511,4.49511,4.48756,4.49179,9750000.0
2009-03-18 08:00:00,4.4973,4.4973,4.49123,4.49123,7500000.0
2009-03-18 08:01:00,4.49519,4.49662,4.48955,4.49177,5250000.0
2009-03-18 08:02:00,4.49397,4.49577,4.49385,4.49577,6000000.0
2009-03-18 08:03:00,4.49421,4.49543,4.49066,4.49066,6000000.0
2009-03-18 08:06:00,4.49433,4.49496,4.48543,4.4933,11250000.0
2009-03-18 08:07:00,4.4944,4.49457,4.4837,4.49366,5250000.0
2009-03-18 08:08:00,4.48514,4.49502,4.48514,4.49496,6750000.0
2009-03-18 08:12:00,4.49328,4.49564,4.4863,4.49564,5250000.0
2009-03-18 08:13:00,4.49024,4.49548,4.48625,4.49482,8250000.0
2009-03-18 08:14:00,4.49565,4.49892,4.49046,4.49046,9750000.0
2009-03-18 08:15:00,4.49462,4.49462,4.49311,4.49311,1500000.0
2009-03-18 08:18:00,4.48934,4.49364,4.48205,4.49364,6000000.0
2009-03-18 08:20:00,4.49188,4.49686,4.48462,4.4881,21000000.0
2009-03-18 08:24:00,4.49022,4.49512,4.48426,4.48734,21000000.0
2009-03-18 08:28:00,4.4945,4.49469,4.49043,4.4939,4510000.0
2009-03-18 08:29:00,4.48873,4.49567,4.48833,4.49567,9760000.0
2009-03-18 08:30:00,4.49572,4.49572,4.48632,4.48632,5250000.0
2009-03-18 08:32:00,4.49543,4.49543,4.48647,4.48647,3750000.0
2009-03-18 08:33:00,4.49144,4.49291,4.48586,4.48586,6750000.0
2009-03-18 08:34:00,4.49196,4.49366,4.48652,4.48837,7500000.0
2009-03-18 08:39:00,4.49146,4.4925,4.4877,4.4877,6000000.0
2009-03-18 08:40:00,4.49267,4.49363,4.48696,4.49286,6010000.0
2009-03-18 08:43:00,4.49277,4.49277,4.48118,4.49246,6010000.0
2009-03-18 08:45:00,4.49108,4.49653,4.49108,4.49651,7130000.0
2009-03-18 08:49:00,4.49325,4.49325,4.48818,4.48919,4510000.0
2009-03-18 08:50:00,4.49051,4.49051,4.48251,4.4843,6000000.0
2009-03-18 08:51:00,4.48452,4.49328,4.48452,4.48932,6380000.0
2009-03-18 08:52:00,4.48628,4.48967,4.47795,4.48335,19520000.0
2009-03-18 08:53:00,4.49138,4.49138,4.48502,4.49138,7500000.0
2009-03-18 08:54:00,4.48935,4.48935,4.48412,4.48824,2260000.0
2009-03-18 08:55:00,4.49211,4.49271,4.48092,4.48618,6010000.0
2009-03-18 08:57:00,4.49043,4.49132,4.4831,4.48483,7500000.0
2009-03-18 08:59:00,4.49229,4.49235,4.48786,4.49157,5630000.0
2009-03-18 09:00:00,4.49571,4.49571,4.4899,4.49377,7500000.0
2009-03-18 09:01:00,4.48344,4.49528,4.48344,4.49286,6380000.0
2009-03-18 09:04:00,4.48619,4.49277,4.48619,4.48769,6000000.0
2009-03-18 09:05:00,4.48623,4.49152,4.48073,4.48478,6750000.0
2009-03-18 09:08:00,4.48846,4.49338,4.48676,4.48902,6000000.0
2009-03-18 09:09:00,4.49206,4.49417,4.48773,4.49194,7130000.0
2009-03-18 09:11:00,4.48863,4.49281,4.48806,4.4891,5250000.0
2009-03-18 09:13:00,4.49294,4.49424,4.48883,4.49416,4890000.0
2009-03-18 09:14:00,4.49296,4.49576,4.48623,4.49384,9380000.0
2009-03-18 09:15:00,4.48651,4.49797,4.48651,4.49313,5630000.0
2009-03-18 09:16:00,4.49447,4.49558,4.48419,4.4938,8630000.0
2009-03-18 09:17:00,4.49325,4.49532,4.48228,4.49532,7130000.0
2009-03-18 09:18:00,4.48798,4.49901,4.48798,4.49858,6000000.0
2009-03-18 09:19:00,4.49484,4.50499,4.49484,4.50228,7880000.0
2009-03-18 09:20:00,4.50278,4.50278,4.49196,4.49753,7500000.0
2009-03-18 09:21:00,4.50196,4.50315,4.49091,4.49091,7500000.0
2009-03-18 09:22:00,4.50315,4.50315,4.496,4.50087,8250000.0
2009-03-18 09:23:00,4.50121,4.50186,4.4966,4.49717,6000000.0
2009-03-18 09:24:00,4.49985,4.50244,4.49556,4.49625,6000000.0
2009-03-18 09:25:00,4.49849,4.50252,4.49274,4.4949,21020000.0
2009-03-18 09:26:00,4.49185,4.5018,4.49185,4.49817,4130000.0
2009-03-18 09:27:00,4.49607,4.50184,4.49196,4.49768,3750000.0
2009-03-18 09:29:00,4.49158,4.50089,4.48884,4.49676,12010000.0
2009-03-18 09:30:00,4.49868,4.50294,4.49739,4.50098,10500000.0
2009-03-18 09:31:00,4.49821,4.50096,4.48973,4.49428,16880000.0
2009-03-18 09:32:00,4.50177,4.50374,4.49867,4.50361,12010000.0
2009-03-18 09:33:00,4.5014,4.50253,4.49797,4.49797,4510000.0
2009-03-18 09:34:00,4.50093,4.50427,4.49556,4.50395,4880000.0
2009-03-18 09:35:00,4.50099,4.50274,4.49831,4.50274,4880000.0
2009-03-18 09:36:00,4.4984,4.50349,4.49794,4.50349,4510000.0
2009-03-18 09:37:00,4.50208,4.50229,4.49641,4.49996,4130000.0
2009-03-18 09:38:00,4.50212,4.50461,4.49487,4.49746,5630000.0
2009-03-18 09:39:00,4.5038,4.5038,4.49206,4.4983,7130000.0
2009-03-18 09:40:00,4.50276,4.50375,4.49717,4.50375,4500000.0
2009-03-18 09:41:00,4.49397,4.50263,4.49397,4.49857,7510000.0
2009-03-18 09:42:00,4.49902,4.50215,4.48983,4.49478,21000000.0
2009-03-18 09:43:00,4.50137,4.50138,4.49215,4.50057,6390000.0
2009-03-18 09:44:00,4.50061,4.50215,4.49593,4.50214,8260000.0
2009-03-18 09:45:00,4.50048,4.50048,4.49174,4.49948,6000000.0
2009-03-18 09:46:00,4.49731,4.50003,4.48958,4.49944,5630000.0
2009-03-18 09:47:00,4.49973,4.49973,4.49335,4.49597,6010000.0
2009-03-18 09:48:00,4.49891,4.49891,4.49073,4.49073,6010000.0
2009-03-18 09:49:00,4.50132,4.50132,4.49368,4.49454,6010000.0
2009-03-18 09:50:00,4.49939,4.50092,4.4965,4.49686,5250000.0
2009-03-18 09:51:00,4.49997,4.49997,4.48945,4.49843,4510000.0
2009-03-18 09:52:00,4.50151,4.50151,4.49638,4.49787,8630000.0
2009-03-18 09:53:00,4.50061,4.50669,4.49472,4.50092,9010000.0
2009-03-18 09:54:00,4.50385,4.50796,4.49489,4.50051,8260000.0
2009-03-18 09:55:00,4.50702,4.51088,4.49797,4.50287,7130000.0
2009-03-18 09:56:00,4.50749,4.51122,4.49856,4.51018,9000000.0
2009-03-18 09:57:00,4.50936,4.51233,4.50313,4.50621,7880000.0
2009-03-18 09:58:00,4.50204,4.51285,4.50204,4.51073,6750000.0
2009-03-18 09:59:00,4.51119,4.51334,4.50341,4.51194,7880000.0
2009-03-18 10:00:00,4.51358,4.5136,4.50863,4.50863,5250000.0
2009-03-18 10:01:00,4.51126,4.51494,4.50531,4.51494,5630000.0
2009-03-18 10:02:00,4.51435,4.51435,4.51031,4.51031,6380000.0
2009-03-18 10:03:00,4.5162,4.5162,4.51073,4.5158,5640000.0
2009-03-18 10:04:00,4.50857,4.51531,4.50412,4.50412,5250000.0
2009-03-18 10:05:00,4.51464,4.51645,4.50455,4.51479,6750000.0
2009-03-18 10:06:00,4.51141,4.51885,4.50628,4.51885,7500000.0
2009-03-18 10:07:00,4.51919,4.5193,4.50941,4.50941,4510000.0
2009-03-18 10:08:00,4.51526,4.52044,4.51237,4.51986,5250000.0
2009-03-18 10:09:00,4.51095,4.5211,4.51095,4.51703,7880000.0
2009-03-18 10:10:00,4.51809,4.52016,4.51803,4.51981,5250000.0
2009-03-18 10:11:00,4.52098,4.52098,4.51362,4.51527,4880000.0
2009-03-18 10:12:00,4.51269,4.5199,4.51117,4.51117,7130000.0
2009-03-18 10:13:00,4.50623,4.51766,4.5055,4.50935,13880000.0
2009-03-18 10:14:00,4.5151,4.51884,4.50887,4.51058,9010000.0
2009-03-18 10:15:00,4.51414,4.51632,4.50518,4.51242,12010000.0
2009-03-18 10:16:00,4.51487,4.52009,4.51023,4.51977,8250000.0
2009-03-18 10:17:00,4.51714,4.51821,4.51034,4.51575,8250000.0
2009-03-18 10:18:00,4.50838,4.51723,4.50525,4.51444,6010000.0
2009-03-18 10:19:00,4.51621,4.51935,4.51417,4.51531,7130000.0
2009-03-18 10:20:00,4.51565,4.52109,4.50817,4.51644,8250000.0
2009-03-18 10:21:00,4.51277,4.5214,4.51188,4.51757,7130000.0
2009-03-18 10:22:00,4.51953,4.52175,4.51147,4.52139,8250000.0
2009-03-18 10:23:00,4.51588,4.52214,4.51588,4.52187,6380000.0
2009-03-18 10:24:00,4.52424,4.52575,4.51858,4.51858,7140000.0
2009-03-18 10:25:00,4.51987,4.52663,4.51581,4.52663,8250000.0
2009-03-18 10:26:00,4.52082,4.52777,4.51742,4.52281,6010000.0
2009-03-18 10:27:00,4.52368,4.52816,4.52368,4.52816,5250000.0
2009-03-18 10:28:00,4.5289,4.5289,4.52314,4.52451,5260000.0
2009-03-18 10:29:00,4.51463,4.52302,4.5112,4.52121,7510000.0
2009-03-18 10:30:00,4.52464,4.52481,4.51775,4.51954,4880000.0
2009-03-18 10:31:00,4.52437,4.52773,4.51238,4.52456,7880000.0
2009-03-18 10:32:00,4.52108,4.52534,4.51425,4.51915,6750000.0
2009-03-18 10:33:00,4.52039,4.52767,4.51849,4.52251,5250000.0
2009-03-18 10:34:00,4.52353,4.52549,4.51848,4.52478,6000000.0
2009-03-18 10:35:00,4.52802,4.52802,4.52073,4.52755,6000000.0
2009-03-18 10:36:00,4.52251,4.52755,4.52073,4.5234,5250000.0
2009-03-18 10:37:00,4.5228,4.52688,4.51821,4.52688,5650000.0
2009-03-18 10:38:00,4.52901,4.52924,4.52291,4.52924,8250000.0
2009-03-18 10:39:00,4.52636,4.52986,4.52048,4.52435,6000000.0
2009-03-18 10:40:00,4.5197,4.52764,4.51677,4.52355,13130000.0
2009-03-18 10:42:00,4.5222,4.52784,4.52187,4.52187,6000000.0
2009-03-18 10:43:00,4.51717,4.52706,4.51717,4.52266,5250000.0
2009-03-18 10:44:00,4.52756,4.53182,4.52469,4.52469,12380000.0
2009-03-18 10:45:00,4.52879,4.53129,4.52052,4.53102,6750000.0
2009-03-18 10:46:00,4.52704,4.53021,4.52167,4.52973,8250000.0
2009-03-18 10:47:00,4.52962,4.53191,4.52649,4.53147,5260000.0
2009-03-18 10:48:00,4.52043,4.53828,4.52043,4.53828,7880000.0
2009-03-18 10:49:00,4.53288,4.54042,4.53199,4.53908,6010000.0
2009-03-18 10:50:00,4.53976,4.54289,4.53272,4.54151,6380000.0
2009-03-18 10:51:00,4.53288,4.53979,4.53288,4.53979,6010000.0
2009-03-18 10:52:00,4.53873,4.54147,4.53601,4.53828,6000000.0
2009-03-18 10:53:00,4.53907,4.54302,4.53119,4.53987,12000000.0
2009-03-18 10:54:00,4.53985,4.53985,4.5357,4.5357,9000000.0
2009-03-18 10:55:00,4.53805,4.53969,4.53406,4.53613,7140000.0
2009-03-18 10:56:00,4.53944,4.54013,4.53088,4.53597,6750000.0
2009-03-18 10:57:00,4.53382,4.53929,4.52808,4.53817,13510000.0
2009-03-18 10:58:00,4.53476,4.54143,4.53095,4.53448,15760000.0
2009-03-18 10:59:00,4.52801,4.53608,4.52617,4.53608,12010000.0
2009-03-18 11:00:00,4.53562,4.53816,4.52737,4.53682,10890000.0
2009-03-18 11:01:00,4.53784,4.53924,4.5339,4.5339,7880000.0
2009-03-18 11:02:00,4.53707,4.54027,4.53496,4.53672,5260000.0
2009-03-18 11:03:00,4.53858,4.54084,4.52877,4.52877,8250000.0
2009-03-18 11:04:00,4.53749,4.54161,4.53554,4.53677,7510000.0
2009-03-18 11:05:00,4.53966,4.541,4.53047,4.5394,6000000.0
2009-03-18 11:06:00,4.53982,4.54277,4.53705,4.54277,6750000.0
2009-03-18 11:07:00,4.54217,4.54389,4.5362,4.54277,7500000.0
2009-03-18 11:08:00,4.54026,4.54295,4.53835,4.53914,7500000.0
2009-03-18 11:09:00,4.53323,4.54385,4.53323,4.54206,6750000.0
2009-03-18 11:10:00,4.53336,4.5418,4.53166,4.53475,6380000.0
2009-03-18 11:11:00,4.54071,4.54078,4.53212,4.53975,10130000.0
2009-03-18 11:12:00,4.53698,4.53883,4.53513,4.53513,7880000.0
2009-03-18 11:13:00,4.53767,4.53879,4.53632,4.53687,5630000.0
2009-03-18 11:14:00,4.53575,4.53942,4.52739,4.53536,12380000.0
2009-03-18 11:15:00,4.53489,4.53936,4.53304,4.53304,6380000.0
2009-03-18 11:16:00,4.53639,4.53843,4.52708,4.53307,7510000.0
2009-03-18 11:17:00,4.53412,4.53793,4.52915,4.53234,6760000.0
2009-03-18 11:18:00,4.53873,4.53873,4.5305,4.53743,7880000.0
2009-03-18 11:19:00,4.53668,4.53798,4.53044,4.53471,6380000.0
2009-03-18 11:20:00,4.53597,4.53667,4.52568,4.52568,6000000.0
2009-03-18 11:21:00,4.53616,4.53681,4.53552,4.53681,5250000.0
2009-03-18 11:22:00,4.53393,4.53454,4.52748,4.52748,7500000.0
2009-03-18 11:23:00,4.5267,4.53745,4.5267,4.53745,5250000.0
2009-03-18 11:24:00,4.53431,4.53712,4.52739,4.53204,5250000.0
2009-03-18 11:25:00,4.53378,4.5381,4.53082,4.53196,9380000.0
2009-03-18 11:26:00,4.528,4.53719,4.528,4.53501,5250000.0
2009-03-18 11:27:00,4.53161,4.53467,4.52384,4.53083,8250000.0
2009-03-18 11:28:00,4.5325,4.53472,4.52542,4.52542,4510000.0
2009-03-18 11:29:00,4.53113,4.53541,4.52721,4.53461,10890000.0
2009-03-18 11:30:00,4.53283,4.53502,4.52941,4.53456,7130000.0
2009-03-18 11:31:00,4.53022,4.53366,4.5276,4.5276,7510000.0
2009-03-18 11:32:00,4.52999,4.53592,4.52486,4.52721,20260000.0
2009-03-18 11:33:00,4.53395,4.53496,4.52935,4.53424,6010000.0
2009-03-18 11:34:00,4.53033,4.53631,4.52572,4.52572,7510000.0
2009-03-18 11:35:00,4.52995,4.53333,4.52163,4.5264,19520000.0
2009-03-18 11:36:00,4.53314,4.53647,4.52468,4.53368,6010000.0
2009-03-18 11:37:00,4.53366,4.53366,4.52163,4.52278,5260000.0
2009-03-18 11:38:00,4.53301,4.53301,4.52806,4.53197,6750000.0
2009-03-18 11:39:00,4.53082,4.53375,4.52439,4.53278,7130000.0
2009-03-18 11:40:00,4.53232,4.53424,4.52849,4.53359,7500000.0
2009-03-18 11:41:00,4.53353,4.5344,4.53197,4.53259,5250000.0
2009-03-18 11:42:00,4.53331,4.53403,4.5322,4.53371,5630000.0
2009-03-18 11:43:00,4.52838,4.53429,4.52631,4.52631,7130000.0
2009-03-18 11:44:00,4.53259,4.535,4.52594,4.53363,9750000.0
2009-03-18 11:45:00,4.52397,4.53244,4.52209,4.5313,5630000.0
2009-03-18 11:46:00,4.52922,4.53289,4.52509,4.53274,7880000.0
2009-03-18 11:47:00,4.53442,4.53442,4.52449,4.52449,5250000.0
2009-03-18 11:48:00,4.53429,4.53513,4.52493,4.53367,10140000.0
2009-03-18 11:49:00,4.52987,4.53374,4.52715,4.52767,8630000.0
2009-03-18 11:50:00,4.53312,4.53475,4.52525,4.53088,7510000.0
2009-03-18 11:51:00,4.53415,4.5345,4.52805,4.52805,5250000.0
2009-03-18 11:52:00,4.53062,4.53372,4.52732,4.52732,6010000.0
2009-03-18 11:53:00,4.52648,4.53332,4.52378,4.53332,6000000.0
2009-03-18 11:54:00,4.53041,4.53041,4.52369,4.52882,5250000.0
2009-03-18 11:55:00,4.52152,4.53052,4.52152,4.52471,4510000.0
2009-03-18 11:56:00,4.5274,4.532,4.52465,4.52697,6380000.0
2009-03-18 11:57:00,4.52622,4.53297,4.52622,4.53126,12380000.0
2009-03-18 11:58:00,4.5262,4.53074,4.51997,4.51997,10880000.0
2009-03-18 11:59:00,4.52696,4.53185,4.52566,4.53115,8630000.0
2009-03-18 12:00:00,4.5261,4.53243,4.5261,4.52913,7130000.0
2009-03-18 12:01:00,4.52575,4.53082,4.51959,4.52913,7500000.0
2009-03-18 12:02:00,4.52891,4.53184,4.5264,4.53021,5630000.0
2009-03-18 12:03:00,4.53104,4.5312,4.52771,4.52926,5250000.0
2009-03-18 12:04:00,4.53062,4.53169,4.52036,4.52892,6380000.0
2009-03-18 12:05:00,4.52103,4.53223,4.52103,4.53146,5250000.0
2009-03-18 12:06:00,4.5285,4.53224,4.52395,4.53138,7510000.0
2009-03-18 12:07:00,4.5322,4.5322,4.52743,4.5313,6000000.0
2009-03-18 12:08:00,4.52792,4.53148,4.52537,4.52537,7130000.0
2009-03-18 12:09:00,4.53113,4.53179,4.52162,4.52949,14270000.0
2009-03-18 12:10:00,4.53026,4.53472,4.52475,4.52859,13510000.0
2009-03-18 12:11:00,4.52256,4.53329,4.52095,4.52095,5250000.0
2009-03-18 12:12:00,4.53624,4.53669,4.52585,4.53086,6750000.0
2009-03-18 12:13:00,4.53034,4.53643,4.52744,4.53198,8250000.0
2009-03-18 12:14:00,4.53646,4.53646,4.52561,4.53609,12380000.0
2009-03-18 12:15:00,4.5355,4.5355,4.52209,4.53529,14630000.0
2009-03-18 12:16:00,4.53526,4.53809,4.52967,4.53712,6000000.0
2009-03-18 12:17:00,4.53208,4.53759,4.52639,4.53759,11250000.0
2009-03-18 12:18:00,4.53664,4.53977,4.53257,4.53659,13510000.0
2009-03-18 12:19:00,4.53657,4.53657,4.52726,4.53656,9390000.0
2009-03-18 12:20:00,4.53777,4.53777,4.53219,4.53219,7500000.0
2009-03-18 12:21:00,4.53692,4.53753,4.5296,4.5296,6750000.0
2009-03-18 12:22:00,4.52928,4.53526,4.5275,4.53359,5630000.0
2009-03-18 12:23:00,4.53174,4.53619,4.52998,4.53549,5250000.0
2009-03-18 12:24:00,4.53535,4.5388,4.53183,4.53663,5630000.0
2009-03-18 12:25:00,4.53208,4.53592,4.53081,4.53547,4510000.0
2009-03-18 12:26:00,4.53295,4.53295,4.53059,4.53059,1500000.0
2009-03-18 12:29:00,4.5308,4.53577,4.52947,4.53412,7130000.0
2009-03-18 12:30:00,4.53603,4.53863,4.53052,4.53483,11630000.0
2009-03-18 12:31:00,4.53119,4.53546,4.52625,4.53546,6000000.0
2009-03-18 12:32:00,4.53392,4.53499,4.52923,4.53291,8250000.0
2009-03-18 12:33:00,4.53339,4.53339,4.52387,4.52614,8250000.0
2009-03-18 12:34:00,4.53138,4.53265,4.52693,4.53176,4890000.0
2009-03-18 12:35:00,4.53181,4.53181,4.52245,4.52851,6000000.0
2009-03-18 12:36:00,4.53231,4.53374,4.52368,4.53124,7880000.0
2009-03-18 12:37:00,4.5327,4.53339,4.52859,4.53339,6000000.0
2009-03-18 12:38:00,4.52464,4.53459,4.52464,4.53366,5250000.0
2009-03-18 12:39:00,4.53174,4.53388,4.52503,4.53159,7140000.0
2009-03-18 12:40:00,4.53468,4.5355,4.52795,4.5355,6750000.0
2009-03-18 12:41:00,4.53068,4.53485,4.53068,4.53428,6380000.0
2009-03-18 12:42:00,4.53089,4.53449,4.5291,4.5291,4510000.0
2009-03-18 12:43:00,4.53036,4.53209,4.52117,4.53204,10130000.0
2009-03-18 12:44:00,4.53326,4.53326,4.52202,4.52202,9000000.0
2009-03-18 12:45:00,4.53073,4.53231,4.52701,4.52707,4880000.0
2009-03-18 12:46:00,4.53227,4.53276,4.52482,4.52482,7500000.0
2009-03-18 12:47:00,4.5204,4.52968,4.5204,4.52658,7130000.0
2009-03-18 12:48:00,4.53011,4.53025,4.51897,4.52823,5260000.0
2009-03-18 12:49:00,4.52033,4.52945,4.52033,4.52883,5250000.0
2009-03-18 12:50:00,4.52864,4.52864,4.51947,4.52698,7130000.0
2009-03-18 12:51:00,4.52177,4.52859,4.51919,4.52805,7500000.0
2009-03-18 12:52:00,4.52693,4.5314,4.52411,4.53003,7130000.0
2009-03-18 12:53:00,4.53034,4.53061,4.52346,4.52897,6380000.0
2009-03-18 12:54:00,4.52588,4.52892,4.51752,4.52736,9000000.0
2009-03-18 12:55:00,4.52763,4.52948,4.52423,4.52731,6000000.0
2009-03-18 12:56:00,4.52456,4.53072,4.52251,4.53072,7130000.0
2009-03-18 12:57:00,4.52929,4.53252,4.52485,4.53252,13500000.0
2009-03-18 12:58:00,4.53254,4.53254,4.5223,4.52761,10130000.0
2009-03-18 12:59:00,4.53071,4.53219,4.52051,4.53219,13130000.0
2009-03-18 13:00:00,4.53252,4.53261,4.52683,4.53144,5260000.0
2009-03-18 13:01:00,4.53073,4.53073,4.52459,4.53032,13510000.0
2009-03-18 13:02:00,4.52887,4.53236,4.52332,4.52775,13500000.0
2009-03-18 13:03:00,4.53181,4.53254,4.52375,4.53058,12380000.0
2009-03-18 13:04:00,4.5317,4.53265,4.52296,4.53224,12010000.0
2009-03-18 13:05:00,4.53273,4.53601,4.52806,4.52981,12770000.0
2009-03-18 13:06:00,4.53006,4.53786,4.52611,4.53332,6390000.0
2009-03-18 13:07:00,4.53104,4.5378,4.52841,4.53353,7880000.0
2009-03-18 13:08:00,4.53651,4.53724,4.52842,4.52842,8640000.0
2009-03-18 13:09:00,4.5369,4.5369,4.52349,4.52831,5630000.0
2009-03-18 13:10:00,4.53656,4.53681,4.52837,4.53536,4880000.0
2009-03-18 13:11:00,4.53514,4.53686,4.53062,4.53566,5250000.0
2009-03-18 13:12:00,4.53568,4.53692,4.52546,4.53591,7880000.0
2009-03-18 13:13:00,4.53146,4.5346,4.52839,4.52839,6380000.0
2009-03-18 13:14:00,4.53763,4.5395,4.53085,4.53774,10500000.0
2009-03-18 13:15:00,4.53422,4.53898,4.52942,4.5382,4880000.0
2009-03-18 13:16:00,4.53831,4.53906,4.52877,4.53693,5630000.0
2009-03-18 13:17:00,4.54043,4.54043,4.53548,4.5382,5630000.0
2009-03-18 13:18:00,4.53884,4.54153,4.53189,4.53704,8630000.0
2009-03-18 13:19:00,4.54128,4.54136,4.53203,4.53203,4880000.0
2009-03-18 13:20:00,4.53549,4.54128,4.532,4.53852,9380000.0
2009-03-18 13:21:00,4.54381,4.54381,4.53805,4.54305,6010000.0
2009-03-18 13:22:00,4.54366,4.54442,4.54211,4.54358,4880000.0
2009-03-18 13:23:00,4.5418,4.54309,4.53601,4.53911,4140000.0
2009-03-18 13:24:00,4.54213,4.54419,4.53317,4.53671,5260000.0
2009-03-18 13:25:00,4.54258,4.54501,4.53813,4.54375,11630000.0
2009-03-18 13:26:00,4.5397,4.54746,4.5397,4.54746,4880000.0
2009-03-18 13:27:00,4.54805,4.54977,4.54288,4.54893,6020000.0
2009-03-18 13:28:00,4.55008,4.55008,4.54305,4.54664,5250000.0
2009-03-18 13:29:00,4.53979,4.54932,4.53979,4.54794,10500000.0
2009-03-18 13:30:00,4.54346,4.54789,4.54346,4.54692,5250000.0
2009-03-18 13:31:00,4.54247,4.54779,4.54085,4.54254,6380000.0
2009-03-18 13:32:00,4.54477,4.54778,4.53699,4.54769,9380000.0
2009-03-18 13:33:00,4.54421,4.54881,4.5388,4.54238,7510000.0
2009-03-18 13:34:00,4.54874,4.54968,4.53889,4.54456,9010000.0
2009-03-18 13:35:00,4.55057,4.55287,4.5456,4.54854,11250000.0
2009-03-18 13:36:00,4.5481,4.5481,4.54297,4.54297,6750000.0
2009-03-18 13:37:00,4.54196,4.55084,4.54196,4.54722,7510000.0
2009-03-18 13:38:00,4.54535,4.54535,4.53746,4.53746,5250000.0
2009-03-18 13:39:00,4.54333,4.54348,4.53874,4.53874,6000000.0
2009-03-18 13:40:00,4.54241,4.54651,4.54092,4.54243,7500000.0
2009-03-18 13:41:00,4.5436,4.54665,4.53463,4.54127,5630000.0
2009-03-18 13:42:00,4.54274,4.54515,4.53504,4.54299,4880000.0
2009-03-18 13:43:00,4.53856,4.54478,4.53856,4.54354,6000000.0
2009-03-18 13:44:00,4.54351,4.54459,4.53917,4.54278,7500000.0
2009-03-18 13:45:00,4.54092,4.54528,4.53973,4.5451,5260000.0
2009-03-18 13:46:00,4.53427,4.54429,4.53427,4.54429,8250000.0
2009-03-18 13:47:00,4.54174,4.54286,4.53386,4.54286,6000000.0
2009-03-18 13:48:00,4.54306,4.54306,4.53823,4.54176,1880000.0
2009-03-18 13:49:00,4.54102,4.54147,4.5375,4.54064,5250000.0
2009-03-18 13:50:00,4.54066,4.54647,4.53725,4.53909,5630000.0
2009-03-18 13:51:00,4.54028,4.546,4.53358,4.53656,20270000.0
2009-03-18 13:52:00,4.54358,4.54863,4.53824,4.54301,7500000.0
2009-03-18 13:53:00,4.54676,4.54695,4.53724,4.5405,15770000.0
2009-03-18 13:54:00,4.54783,4.54783,4.53687,4.54592,5250000.0
2009-03-18 13:55:00,4.54057,4.54537,4.53292,4.54213,11630000.0
2009-03-18 13:56:00,4.54011,4.54819,4.54011,4.54716,6750000.0
2009-03-18 13:57:00,4.54795,4.55022,4.5449,4.5449,4880000.0
2009-03-18 13:58:00,4.54845,4.54966,4.54487,4.54966,4880000.0
2009-03-18 13:59:00,4.54831,4.55078,4.53913,4.54978,8270000.0
2009-03-18 14:00:00,4.55331,4.55331,4.54603,4.55204,3750000.0
2009-03-18 14:01:00,4.54473,4.55166,4.54449,4.54936,4880000.0
2009-03-18 14:02:00,4.5517,4.5517,4.54096,4.54495,6380000.0
2009-03-18 14:03:00,4.54676,4.55316,4.54535,4.55002,7510000.0
2009-03-18 14:04:00,4.55158,4.55529,4.54542,4.55194,10510000.0
2009-03-18 14:05:00,4.55358,4.55358,4.54594,4.54605,10500000.0
2009-03-18 14:06:00,4.54697,4.5524,4.53899,4.55174,9380000.0
2009-03-18 14:07:00,4.54674,4.55254,4.54628,4.54628,8260000.0
2009-03-18 14:08:00,4.55153,4.55239,4.54403,4.55144,9750000.0
2009-03-18 14:09:00,4.54893,4.55401,4.54775,4.55144,9010000.0
2009-03-18 14:10:00,4.54787,4.5536,4.54787,4.55193,7130000.0
2009-03-18 14:11:00,4.55086,4.55477,4.54521,4.54669,4880000.0
2009-03-18 14:12:00,4.55209,4.55567,4.54822,4.54966,6000000.0
2009-03-18 14:13:00,4.55614,4.5597,4.54617,4.55754,8250000.0
2009-03-18 14:14:00,4.56131,4.56149,4.54987,4.55931,12750000.0
2009-03-18 14:15:00,4.55675,4.56171,4.5531,4.55918,9760000.0
2009-03-18 14:16:00,4.54949,4.56178,4.54949,4.56178,8260000.0
2009-03-18 14:17:00,4.55069,4.55902,4.54801,4.55336,7130000.0
2009-03-18 14:18:00,4.55468,4.55837,4.5491,4.55594,6750000.0
2009-03-18 14:19:00,4.5501,4.55731,4.5501,4.55594,5260000.0
2009-03-18 14:20:00,4.55413,4.55604,4.54773,4.55475,10880000.0
2009-03-18 14:21:00,4.54766,4.55305,4.54347,4.54651,10500000.0
2009-03-18 14:22:00,4.54696,4.55493,4.54057,4.54603,11640000.0
2009-03-18 14:23:00,4.54961,4.55378,4.54085,4.54767,10140000.0
2009-03-18 14:24:00,4.54946,4.5554,4.53936,4.5521,9750000.0
2009-03-18 14:25:00,4.54997,4.552,4.54322,4.5474,10880000.0
2009-03-18 14:26:00,4.55609,4.55816,4.54818,4.54999,6000000.0
2009-03-18 14:27:00,4.55516,4.55787,4.54979,4.55428,7500000.0
2009-03-18 14:28:00,4.54972,4.55475,4.54507,4.54796,6750000.0
2009-03-18 14:29:00,4.55187,4.55631,4.54322,4.54952,14250000.0
2009-03-18 14:30:00,4.55503,4.55728,4.54664,4.54861,9750000.0
2009-03-18 14:31:00,4.55471,4.55471,4.54754,4.55341,6390000.0
2009-03-18 14:32:00,4.55352,4.55412,4.5431,4.54882,6760000.0
2009-03-18 14:33:00,4.55236,4.56035,4.54951,4.54951,6760000.0
2009-03-18 14:34:00,4.55217,4.5557,4.54388,4.55133,6390000.0
2009-03-18 14:35:00,4.55319,4.55415,4.54516,4.55415,7880000.0
2009-03-18 14:36:00,4.5515,4.55607,4.54939,4.54939,6000000.0
2009-03-18 14:37:00,4.54731,4.55241,4.54575,4.5519,8250000.0
2009-03-18 14:38:00,4.5442,4.55138,4.5442,4.5488,6760000.0
2009-03-18 14:39:00,4.54329,4.55358,4.54329,4.55041,6770000.0
2009-03-18 14:40:00,4.54381,4.55274,4.54381,4.54631,7130000.0
2009-03-18 14:41:00,4.55206,4.55576,4.54157,4.5477,7510000.0
2009-03-18 14:42:00,4.55062,4.55247,4.54531,4.54868,6760000.0
2009-03-18 14:43:00,4.55171,4.55377,4.54606,4.55206,5630000.0
2009-03-18 14:44:00,4.55203,4.55273,4.54222,4.54981,7500000.0
2009-03-18 14:45:00,4.55143,4.55446,4.54312,4.55355,7500000.0
2009-03-18 14:46:00,4.5479,4.55299,4.54508,4.54508,5630000.0
2009-03-18 14:47:00,4.54644,4.55246,4.54018,4.54641,7880000.0
2009-03-18 14:48:00,4.55162,4.55162,4.53935,4.54445,4500000.0
2009-03-18 14:49:00,4.54393,4.55091,4.54184,4.54709,6750000.0
2009-03-18 14:50:00,4.54354,4.55029,4.54108,4.54598,6750000.0
2009-03-18 14:51:00,4.54498,4.54814,4.54256,4.54256,5250000.0
2009-03-18 14:52:00,4.54404,4.5463,4.53681,4.53975,9000000.0
2009-03-18 14:53:00,4.53586,4.54254,4.53586,4.54211,4880000.0
2009-03-18 14:54:00,4.53571,4.54276,4.53571,4.54105,5260000.0
2009-03-18 14:55:00,4.54037,4.54432,4.54037,4.54214,6000000.0
2009-03-18 14:56:00,4.54334,4.54348,4.53666,4.53911,7500000.0
2009-03-18 14:57:00,4.53842,4.54267,4.5333,4.536,7130000.0
2009-03-18 14:58:00,4.54159,4.54327,4.53586,4.53887,8250000.0
2009-03-18 14:59:00,4.53691,4.54081,4.5276,4.5315,12760000.0
2009-03-18 15:00:00,4.54004,4.54039,4.5325,4.53539,8250000.0
2009-03-18 15:01:00,4.5346,4.53897,4.53107,4.53107,5630000.0
2009-03-18 15:02:00,4.53505,4.5374,4.53177,4.5374,4880000.0
2009-03-18 15:03:00,4.53001,4.54173,4.52991,4.52991,7130000.0
2009-03-18 15:04:00,4.53433,4.53568,4.52398,4.53445,8630000.0
2009-03-18 15:05:00,4.52984,4.53612,4.52984,4.53458,6380000.0
2009-03-18 15:06:00,4.53276,4.54129,4.52722,4.53969,6750000.0
2009-03-18 15:07:00,4.53685,4.53829,4.52538,4.53825,5630000.0
2009-03-18 15:08:00,4.52896,4.53881,4.52896,4.53881,7880000.0
2009-03-18 15:09:00,4.53919,4.53973,4.5306,4.53973,7510000.0
2009-03-18 15:10:00,4.53518,4.54049,4.53423,4.53863,7880000.0
2009-03-18 15:11:00,4.53668,4.54384,4.53568,4.54133,10130000.0
2009-03-18 15:12:00,4.54295,4.5445,4.5344,4.54362,7880000.0
2009-03-18 15:13:00,4.5387,4.54383,4.53261,4.53261,13890000.0
2009-03-18 15:14:00,4.54155,4.54275,4.53005,4.53664,14260000.0
2009-03-18 15:15:00,4.53448,4.54105,4.53243,4.53789,8250000.0
2009-03-18 15:16:00,4.52732,4.54588,4.52732,4.5398,7500000.0
2009-03-18 15:17:00,4.53904,4.54403,4.53322,4.53919,7880000.0
2009-03-18 15:18:00,4.53802,4.53913,4.53035,4.53231,6750000.0
2009-03-18 15:19:00,4.53621,4.53879,4.53307,4.53814,9750000.0
2009-03-18 15:20:00,4.5321,4.53845,4.53018,4.53845,6010000.0
2009-03-18 15:21:00,4.53045,4.53871,4.52788,4.53718,7140000.0
2009-03-18 15:22:00,4.53086,4.53803,4.53073,4.53494,7510000.0
2009-03-18 15:23:00,4.53485,4.53804,4.52838,4.53804,6750000.0
2009-03-18 15:24:00,4.53748,4.54038,4.52886,4.53847,10500000.0
2009-03-18 15:25:00,4.53667,4.53859,4.53236,4.53859,5630000.0
2009-03-18 15:26:00,4.5386,4.54004,4.52714,4.52714,7500000.0
2009-03-18 15:27:00,4.53735,4.53985,4.53357,4.53867,7500000.0
2009-03-18 15:28:00,4.53955,4.53955,4.53205,4.53907,7510000.0
2009-03-18 15:29:00,4.53645,4.53969,4.52989,4.52989,18760000.0
2009-03-18 15:30:00,4.54165,4.54165,4.5356,4.53573,4150000.0
2009-03-18 15:31:00,4.53992,4.54258,4.53686,4.54258,7500000.0
2009-03-18 15:32:00,4.54067,4.54133,4.53468,4.54102,6000000.0
2009-03-18 15:33:00,4.53976,4.54391,4.53762,4.53996,7500000.0
2009-03-18 15:34:00,4.53752,4.54173,4.53408,4.54173,10510000.0
2009-03-18 15:35:00,4.54537,4.55197,4.5375,4.54543,10500000.0
2009-03-18 15:36:00,4.54994,4.55236,4.5391,4.54961,8630000.0
2009-03-18 15:37:00,4.53724,4.55078,4.53724,4.54346,7880000.0
2009-03-18 15:38:00,4.54348,4.54817,4.54348,4.5447,4880000.0
2009-03-18 15:39:00,4.54573,4.55221,4.53986,4.54808,8260000.0
2009-03-18 15:40:00,4.53889,4.55038,4.53889,4.54343,10500000.0
2009-03-18 15:41:00,4.54411,4.54472,4.53371,4.53371,7130000.0
2009-03-18 15:42:00,4.54472,4.54472,4.53357,4.54374,8250000.0
2009-03-18 15:43:00,4.54077,4.54447,4.53893,4.53893,6380000.0
2009-03-18 15:44:00,4.53783,4.54537,4.53546,4.54268,10890000.0
2009-03-18 15:45:00,4.54136,4.5433,4.53807,4.54111,6020000.0
2009-03-18 15:46:00,4.54012,4.54285,4.53895,4.53895,5250000.0
2009-03-18 15:47:00,4.54277,4.54277,4.53785,4.54234,5260000.0
2009-03-18 15:48:00,4.54077,4.54362,4.53665,4.54354,4880000.0
2009-03-18 15:49:00,4.54331,4.54345,4.53602,4.53753,9000000.0
2009-03-18 15:50:00,4.54341,4.54429,4.53665,4.54323,6020000.0
2009-03-18 15:51:00,4.54339,4.54375,4.53832,4.54306,7510000.0
2009-03-18 15:52:00,4.53741,4.54329,4.53625,4.53625,4880000.0
2009-03-18 15:53:00,4.54347,4.5438,4.53816,4.53816,8630000.0
2009-03-18 15:54:00,4.54354,4.54354,4.53596,4.53596,6000000.0
2009-03-18 15:55:00,4.54197,4.54342,4.53697,4.54058,6380000.0
2009-03-18 15:56:00,4.53735,4.54323,4.53481,4.53625,8250000.0
2009-03-18 15:57:00,4.54096,4.5473,4.53743,4.53743,20630000.0
2009-03-18 15:58:00,4.54231,4.54414,4.53801,4.54159,6380000.0
2009-03-18 15:59:00,4.5402,4.54649,4.53961,4.54614,9750000.0
2009-03-18 16:00:00,4.54765,4.54765,4.54096,4.54657,4880000.0
2009-03-18 16:01:00,4.5434,4.54773,4.54255,4.54256,7510000.0
2009-03-18 16:02:00,4.54823,4.54869,4.5437,4.54477,5630000.0
2009-03-18 16:03:00,4.5468,4.5491,4.54083,4.54851,5250000.0
2009-03-18 16:04:00,4.54562,4.55022,4.53935,4.54991,6380000.0
2009-03-18 16:05:00,4.54488,4.54882,4.54176,4.54882,6000000.0
2009-03-18 16:06:00,4.54477,4.55298,4.54477,4.5499,8250000.0
2009-03-18 16:07:00,4.54188,4.54945,4.5387,4.54699,6760000.0
2009-03-18 16:08:00,4.55105,4.55189,4.54625,4.55047,7500000.0
2009-03-18 16:09:00,4.54301,4.54942,4.53915,4.54777,7130000.0
2009-03-18 16:10:00,4.54604,4.55033,4.54415,4.55033,6750000.0
2009-03-18 16:11:00,4.54935,4.54935,4.53726,4.54793,5250000.0
2009-03-18 16:12:00,4.55418,4.55761,4.55211,4.55734,6380000.0
2009-03-18 16:13:00,4.56218,4.56218,4.54657,4.55555,5250000.0
2009-03-18 16:14:00,4.55129,4.56152,4.54998,4.55274,13510000.0
2009-03-18 16:15:00,4.554,4.56145,4.5448,4.5545,13520000.0
2009-03-18 16:16:00,4.54873,4.55684,4.54332,4.55321,11250000.0
2009-03-18 16:17:00,4.54423,4.55473,4.54423,4.55297,5250000.0
2009-03-18 16:18:00,4.54816,4.55297,4.54231,4.54703,6000000.0
2009-03-18 16:19:00,4.55316,4.555,4.54602,4.55221,6760000.0
2009-03-18 16:20:00,4.54755,4.55542,4.54442,4.55418,10500000.0
2009-03-18 16:21:00,4.55471,4.55471,4.54454,4.55066,9010000.0
2009-03-18 16:22:00,4.55414,4.55694,4.54755,4.55601,10880000.0
2009-03-18 16:23:00,4.55441,4.55621,4.54556,4.55044,11630000.0
2009-03-18 16:24:00,4.55541,4.55541,4.54481,4.55494,7500000.0
2009-03-18 16:25:00,4.55447,4.55586,4.54944,4.5523,6000000.0
2009-03-18 16:26:00,4.55086,4.55651,4.54725,4.5552,5630000.0
2009-03-18 16:27:00,4.55182,4.55682,4.55134,4.55623,6000000.0
2009-03-18 16:28:00,4.55712,4.55712,4.55371,4.55453,7500000.0
2009-03-18 16:29:00,4.55417,4.55778,4.55132,4.55628,11630000.0
2009-03-18 16:30:00,4.55094,4.55514,4.54631,4.55442,4880000.0
2009-03-18 16:31:00,4.54914,4.55649,4.54506,4.5533,6000000.0
2009-03-18 16:32:00,4.55454,4.55522,4.541,4.54757,6760000.0
2009-03-18 16:33:00,4.55536,4.55663,4.54636,4.55389,7510000.0
2009-03-18 16:34:00,4.55421,4.55484,4.54417,4.55417,6760000.0
2009-03-18 16:35:00,4.55656,4.55913,4.55251,4.55851,13130000.0
2009-03-18 16:36:00,4.55099,4.56254,4.55099,4.55654,9380000.0
2009-03-18 16:37:00,4.55781,4.56274,4.55372,4.56193,6750000.0
2009-03-18 16:38:00,4.56044,4.56481,4.55679,4.56106,6750000.0
2009-03-18 16:39:00,4.5643,4.56435,4.55514,4.55514,6750000.0
2009-03-18 16:40:00,4.56593,4.56593,4.5603,4.56141,5630000.0
2009-03-18 16:41:00,4.56069,4.56491,4.55757,4.55814,9000000.0
2009-03-18 16:42:00,4.56237,4.56542,4.55722,4.55918,5250000.0
2009-03-18 16:43:00,4.56545,4.5657,4.55515,4.56276,7880000.0
2009-03-18 16:44:00,4.56278,4.56379,4.55598,4.55866,9010000.0
2009-03-18 16:45:00,4.55428,4.56395,4.55428,4.56309,4880000.0
2009-03-18 16:46:00,4.56243,4.56387,4.55761,4.55865,10130000.0
2009-03-18 16:47:00,4.56043,4.56468,4.55516,4.56339,9000000.0
2009-03-18 16:48:00,4.5617,4.56471,4.56012,4.56471,5250000.0
2009-03-18 16:49:00,4.56256,4.56398,4.55222,4.5608,6750000.0
2009-03-18 16:50:00,4.55517,4.56466,4.55517,4.56166,6000000.0
2009-03-18 16:51:00,4.55461,4.56226,4.55176,4.55682,4890000.0
2009-03-18 16:52:00,4.56025,4.56245,4.55558,4.56214,7880000.0
2009-03-18 16:53:00,4.55533,4.56582,4.55533,4.56031,5250000.0
2009-03-18 16:54:00,4.5562,4.56621,4.5562,4.5629,9000000.0
2009-03-18 16:55:00,4.56151,4.56457,4.5581,4.55995,5250000.0
2009-03-18 16:56:00,4.56582,4.56618,4.55426,4.56559,10140000.0
2009-03-18 16:57:00,4.55955,4.56586,4.55955,4.56022,7130000.0
2009-03-18 16:58:00,4.56069,4.56555,4.55763,4.56319,6750000.0
2009-03-18 16:59:00,4.56388,4.56451,4.55487,4.56128,10130000.0
2009-03-18 17:00:00,4.55869,4.56396,4.55465,4.55465,7500000.0
2009-03-18 17:01:00,4.56151,4.56516,4.55195,4.56291,8250000.0
2009-03-18 17:02:00,4.56109,4.5645,4.55486,4.5645,6000000.0
2009-03-18 17:03:00,4.55799,4.56282,4.55368,4.55782,6000000.0
2009-03-18 17:04:00,4.5565,4.56131,4.55571,4.56087,4510000.0
2009-03-18 17:05:00,4.55761,4.56355,4.55432,4.55432,5250000.0
2009-03-18 17:06:00,4.54907,4.56102,4.54907,4.55165,6000000.0
2009-03-18 17:07:00,4.55372,4.55714,4.5499,4.55583,4880000.0
2009-03-18 17:08:00,4.54785,4.55597,4.54785,4.55088,7500000.0
2009-03-18 17:09:00,4.5556,4.55671,4.54425,4.55617,6760000.0
2009-03-18 17:10:00,4.55631,4.55801,4.54921,4.55759,5250000.0
2009-03-18 17:11:00,4.55839,4.56002,4.5495,4.5574,6750000.0
2009-03-18 17:12:00,4.55052,4.56298,4.55052,4.55984,6750000.0
2009-03-18 17:13:00,4.55707,4.56482,4.55365,4.55714,7880000.0
2009-03-18 17:14:00,4.5581,4.56484,4.55659,4.55829,7880000.0
2009-03-18 17:15:00,4.56584,4.56584,4.55655,4.56146,7130000.0
2009-03-18 17:16:00,4.56183,4.56685,4.55552,4.56284,6000000.0
2009-03-18 17:17:00,4.55306,4.56273,4.55306,4.56197,8250000.0
2009-03-18 17:18:00,4.56215,4.56319,4.55391,4.55391,5250000.0
2009-03-18 17:19:00,4.55879,4.56304,4.55591,4.5595,7130000.0
2009-03-18 17:20:00,4.56161,4.56437,4.55767,4.56437,6380000.0
2009-03-18 17:21:00,4.56013,4.56624,4.55633,4.557,20260000.0
2009-03-18 17:22:00,4.56282,4.56364,4.55291,4.56174,7880000.0
2009-03-18 17:23:00,4.56097,4.56233,4.55614,4.56233,7500000.0
2009-03-18 17:24:00,4.56339,4.56408,4.55693,4.56017,4890000.0
2009-03-18 17:25:00,4.5583,4.56099,4.5485,4.5532,19890000.0
2009-03-18 17:26:00,4.56344,4.56546,4.5581,4.5581,7510000.0
2009-03-18 17:27:00,4.56391,4.56391,4.55678,4.55693,6000000.0
2009-03-18 17:28:00,4.56596,4.56596,4.55564,4.56471,4890000.0
2009-03-18 17:29:00,4.55838,4.56678,4.55558,4.56026,18380000.0
2009-03-18 17:30:00,4.56262,4.5704,4.556,4.56539,4880000.0
2009-03-18 17:31:00,4.56954,4.57972,4.56954,4.57074,5250000.0
2009-03-18 17:32:00,4.56721,4.57741,4.56467,4.56929,6000000.0
2009-03-18 17:33:00,4.57525,4.57525,4.56211,4.57376,7880000.0
2009-03-18 17:34:00,4.57489,4.57489,4.56619,4.57267,8250000.0
2009-03-18 17:35:00,4.57261,4.57573,4.56525,4.57067,20260000.0
2009-03-18 17:36:00,4.57124,4.57564,4.55928,4.56924,7880000.0
2009-03-18 17:37:00,4.57754,4.57838,4.57017,4.57776,7500000.0
2009-03-18 17:38:00,4.57207,4.57633,4.5668,4.57367,6000000.0
2009-03-18 17:39:00,4.57409,4.5796,4.56876,4.57193,21000000.0
2009-03-18 17:40:00,4.57904,4.58056,4.57439,4.58056,6380000.0
2009-03-18 17:41:00,4.58158,4.58271,4.57229,4.58262,7880000.0
2009-03-18 17:42:00,4.57551,4.58173,4.57539,4.58173,8250000.0
2009-03-18 17:43:00,4.57709,4.58239,4.5764,4.58094,4880000.0
2009-03-18 17:44:00,4.58145,4.58164,4.57407,4.57671,7510000.0
2009-03-18 17:45:00,4.57617,4.58076,4.57269,4.57269,6000000.0
2009-03-18 17:46:00,4.57776,4.57939,4.5712,4.5712,4880000.0
2009-03-18 17:47:00,4.57286,4.57681,4.56248,4.56248,4880000.0
2009-03-18 17:48:00,4.57195,4.57497,4.5636,4.57245,7880000.0
2009-03-18 17:49:00,4.57694,4.57847,4.56799,4.56954,6750000.0
2009-03-18 17:50:00,4.57419,4.57652,4.56519,4.57286,7510000.0
2009-03-18 17:51:00,4.57017,4.57844,4.56391,4.56391,8250000.0
2009-03-18 17:52:00,4.56938,4.57445,4.56773,4.57445,4880000.0
2009-03-18 17:53:00,4.56936,4.57453,4.56915,4.57103,7880000.0
2009-03-18 17:54:00,4.56829,4.57259,4.56032,4.56242,19890000.0
2009-03-18 17:55:00,4.56991,4.57074,4.56572,4.56572,5250000.0
2009-03-18 17:56:00,4.57084,4.57334,4.5653,4.56746,5260000.0
2009-03-18 17:57:00,4.57027,4.57684,4.56581,4.56581,20260000.0
2009-03-18 17:58:00,4.57123,4.57355,4.56028,4.56575,8250000.0
2009-03-18 17:59:00,4.56846,4.57258,4.5597,4.56554,14640000.0
2009-03-18 18:00:00,4.56961,4.57022,4.56551,4.57019,6000000.0
2009-03-18 18:01:00,4.56901,4.57642,4.56901,4.57226,7880000.0
2009-03-18 18:02:00,4.56928,4.57452,4.56277,4.56994,6760000.0
2009-03-18 18:03:00,4.56826,4.57667,4.56826,4.57657,8630000.0
2009-03-18 18:04:00,4.56537,4.57596,4.56537,4.57368,7890000.0
2009-03-18 18:05:00,4.5669,4.57801,4.56476,4.57347,7130000.0
2009-03-18 18:06:00,4.5711,4.57448,4.56885,4.57079,7510000.0
2009-03-18 18:07:00,4.57259,4.57414,4.56773,4.57058,9760000.0
2009-03-18 18:08:00,4.5697,4.5709,4.56719,4.56963,6000000.0
2009-03-18 18:09:00,4.57079,4.57342,4.56243,4.56525,17650000.0
2009-03-18 18:10:00,4.57248,4.57407,4.56603,4.5698,7880000.0
2009-03-18 18:11:00,4.56644,4.57037,4.56478,4.56996,6750000.0
2009-03-18 18:12:00,4.56214,4.57089,4.56214,4.56651,7510000.0
2009-03-18 18:13:00,4.56971,4.57077,4.56426,4.56907,6000000.0
2009-03-18 18:14:00,4.56943,4.57207,4.56057,4.56955,12390000.0
2009-03-18 18:15:00,4.56751,4.56887,4.56277,4.56703,8260000.0
2009-03-18 18:16:00,4.55594,4.5668,4.55594,4.56518,8250000.0
2009-03-18 18:17:00,4.56772,4.5681,4.55728,4.56087,4880000.0
2009-03-18 18:18:00,4.56289,4.57187,4.56289,4.56853,8630000.0
2009-03-18 18:19:00,4.56338,4.57432,4.56338,4.57023,6750000.0
2009-03-18 18:20:00,4.56598,4.56762,4.56244,4.56244,5250000.0
2009-03-18 18:21:00,4.56403,4.57224,4.56403,4.57192,5260000.0
2009-03-18 18:22:00,4.56159,4.5731,4.56159,4.57175,5260000.0
2009-03-18 18:23:00,4.57309,4.57309,4.56228,4.56593,6750000.0
2009-03-18 18:24:00,4.56402,4.57193,4.56034,4.56147,11640000.0
2009-03-18 18:25:00,4.56719,4.5725,4.56425,4.57178,7880000.0
2009-03-18 18:26:00,4.5631,4.57196,4.5631,4.56529,6750000.0
2009-03-18 18:27:00,4.57019,4.57232,4.56465,4.57232,6000000.0
2009-03-18 18:28:00,4.56632,4.57207,4.56632,4.56968,6750000.0
2009-03-18 18:29:00,4.56343,4.57378,4.55965,4.56566,13500000.0
2009-03-18 18:30:00,4.57281,4.57281,4.56152,4.57275,6760000.0
2009-03-18 18:31:00,4.57133,4.57161,4.56155,4.56882,9020000.0
2009-03-18 18:32:00,4.56956,4.57135,4.56878,4.56954,5630000.0
2009-03-18 18:33:00,4.56294,4.5712,4.56006,4.56321,12760000.0
2009-03-18 18:35:00,4.57121,4.57415,4.56121,4.56465,11250000.0
2009-03-18 18:36:00,4.56675,4.57307,4.56314,4.56879,18000000.0
2009-03-18 18:37:00,4.56824,4.57016,4.56189,4.56764,6000000.0
2009-03-18 18:38:00,4.57141,4.57367,4.56446,4.57324,8250000.0
2009-03-18 18:40:00,4.56872,4.57244,4.56341,4.56341,7500000.0
2009-03-18 18:41:00,4.5696,4.57249,4.56057,4.56422,20630000.0
2009-03-18 18:42:00,4.57108,4.57108,4.56549,4.56953,6000000.0
2009-03-18 18:43:00,4.56825,4.56936,4.5608,4.56467,5250000.0
2009-03-18 18:44:00,4.57274,4.57506,4.56515,4.56515,5250000.0
2009-03-18 18:45:00,4.57077,4.57501,4.56512,4.56752,20260000.0
2009-03-18 18:46:00,4.57042,4.57381,4.56397,4.57079,6010000.0
2009-03-18 18:47:00,4.56698,4.57141,4.5644,4.57141,3750000.0
2009-03-18 18:48:00,4.57216,4.57482,4.56434,4.57482,6380000.0
2009-03-18 18:49:00,4.5657,4.57665,4.5657,4.56996,5250000.0
2009-03-18 18:50:00,4.57421,4.57498,4.57218,4.57339,4500000.0
2009-03-18 18:52:00,4.57246,4.57266,4.56844,4.57113,7500000.0
2009-03-18 18:53:00,4.56455,4.57258,4.56455,4.57258,8630000.0
2009-03-18 18:54:00,4.56713,4.57215,4.56713,4.57081,5250000.0
2009-03-18 18:55:00,4.57159,4.57227,4.56289,4.57219,6000000.0
2009-03-18 18:56:00,4.57064,4.57359,4.57064,4.57359,4500000.0
2009-03-18 18:57:00,4.56803,4.57167,4.56129,4.56129,6750000.0
2009-03-18 18:58:00,4.5674,4.57263,4.5672,4.57263,4880000.0
2009-03-18 18:59:00,4.5713,4.572,4.56029,4.56782,9380000.0
2009-03-18 19:00:00,4.57262,4.57278,4.56547,4.56743,6380000.0
2009-03-18 19:01:00,4.5708,4.5708,4.56657,4.56761,6000000.0
2009-03-18 19:02:00,4.56856,4.57124,4.56182,4.57124,4510000.0
2009-03-18 19:03:00,4.56071,4.57286,4.56071,4.56227,6380000.0
2009-03-18 19:04:00,4.56656,4.56805,4.55805,4.56805,7510000.0
2009-03-18 19:05:00,4.56341,4.56643,4.55734,4.56137,6000000.0
2009-03-18 19:06:00,4.56252,4.56842,4.55771,4.56685,7500000.0
2009-03-18 19:09:00,4.55531,4.56509,4.55531,4.56509,2250000.0
2009-03-18 19:10:00,4.55716,4.56639,4.55716,4.5659,8250000.0
2009-03-18 19:11:00,4.56328,4.56922,4.55693,4.56027,21000000.0
2009-03-18 19:12:00,4.5641,4.56908,4.56304,4.56609,7500000.0
2009-03-18 19:13:00,4.5663,4.5663,4.55544,4.56075,8250000.0
2009-03-18 19:15:00,4.56277,4.56806,4.56227,4.56806,4500000.0
2009-03-18 19:16:00,4.56591,4.56591,4.56518,4.56573,2250000.0
2009-03-18 19:17:00,4.55794,4.56776,4.55791,4.55805,7500000.0
2009-03-18 19:18:00,4.56339,4.56501,4.55877,4.56201,3750000.0
2009-03-18 19:19:00,4.56143,4.56521,4.5546,4.55756,21000000.0
2009-03-18 19:21:00,4.55576,4.56317,4.55352,4.55933,3750000.0
2009-03-18 19:22:00,4.5612,4.5633,4.55164,4.56226,4880000.0
2009-03-18 19:23:00,4.56081,4.56081,4.55698,4.55698,3750000.0
2009-03-18 19:24:00,4.55841,4.56324,4.55197,4.55873,6000000.0
2009-03-18 19:25:00,4.56221,4.56447,4.55783,4.56294,8250000.0
2009-03-18 19:26:00,4.55163,4.56418,4.55163,4.55723,25880000.0
2009-03-18 19:27:00,4.5619,4.56308,4.55691,4.56308,6380000.0
2009-03-18 19:29:00,4.5585,4.56382,4.5585,4.56359,4510000.0
2009-03-18 19:30:00,4.56495,4.56578,4.55632,4.56578,13510000.0
2009-03-18 19:31:00,4.56621,4.56682,4.56103,4.56523,7500000.0
2009-03-18 19:32:00,4.56225,4.56523,4.55664,4.56172,5260000.0
2009-03-18 19:35:00,4.56366,4.56595,4.55597,4.5657,6750000.0
2009-03-18 19:36:00,4.56066,4.56626,4.55434,4.55894,21000000.0
2009-03-18 19:37:00,4.56495,4.56495,4.56065,4.56065,1500000.0
2009-03-18 19:41:00,4.55503,4.56508,4.55503,4.56508,2250000.0
2009-03-18 19:42:00,4.56314,4.56614,4.55864,4.56584,8250000.0
2009-03-18 19:43:00,4.5635,4.56994,4.55913,4.56115,21000000.0
2009-03-18 19:45:00,4.56669,4.56669,4.55683,4.56474,4500000.0
2009-03-18 19:46:00,4.56341,4.56498,4.55395,4.56371,8250000.0
2009-03-18 19:47:00,4.56206,4.56892,4.55829,4.55962,21000000.0
2009-03-18 19:55:00,4.56381,4.56866,4.56195,4.56195,6000000.0
2009-03-18 20:00:00,4.56664,4.56664,4.55518,4.56033,4500000.0
2009-03-18 20:01:00,4.55933,4.56565,4.55933,4.56565,1500000.0
2009-03-18 20:02:00,4.55951,4.56398,4.55641,4.55641,3000000.0
2009-03-18 20:03:00,4.56037,4.56533,4.56037,4.56533,2250000.0
2009-03-18 20:04:00,4.56274,4.56817,4.55627,4.55966,21000000.0
2009-03-18 20:07:00,4.56045,4.56447,4.56045,4.56447,2250000.0
2009-03-18 20:08:00,4.55789,4.56574,4.55789,4.56,4500000.0
2009-03-18 20:13:00,4.56198,4.5645,4.55586,4.55586,2250000.0
2009-03-18 20:14:00,4.56086,4.56628,4.55597,4.56003,21000000.0
2009-03-18 20:15:00,4.56412,4.5667,4.55897,4.5667,3000000.0
2009-03-18 20:16:00,4.56187,4.56391,4.55864,4.55864,2250000.0
2009-03-18 20:17:00,4.55781,4.56016,4.54909,4.54909,4500000.0
2009-03-18 20:18:00,4.54972,4.56095,4.54972,4.5557,5250000.0
2009-03-18 20:19:00,4.55505,4.56224,4.54999,4.55411,8250000.0
2009-03-18 20:22:00,4.55072,4.55217,4.54106,4.55217,5250000.0
2009-03-18 20:23:00,4.54321,4.54321,4.53581,4.53581,4500000.0
2009-03-18 20:24:00,4.52863,4.54349,4.52863,4.54349,6750000.0
2009-03-18 20:25:00,4.54632,4.54719,4.52865,4.52865,4500000.0
2009-03-18 20:26:00,4.53178,4.53178,4.51645,4.52453,6750000.0
2009-03-18 20:27:00,4.52485,4.53739,4.52485,4.53399,6000000.0
2009-03-18 20:28:00,4.52964,4.53721,4.51871,4.53027,7130000.0
2009-03-18 20:29:00,4.52918,4.53066,4.51859,4.52528,24380000.0
2009-03-18 20:30:00,4.52324,4.52636,4.51792,4.51926,4880000.0
2009-03-18 20:31:00,4.51202,4.52159,4.50161,4.50669,7880000.0
2009-03-18 20:32:00,4.50736,4.51423,4.50278,4.50278,7880000.0
2009-03-18 20:33:00,4.50754,4.52082,4.50357,4.50441,22510000.0
2009-03-18 20:34:00,4.50512,4.52147,4.5041,4.5041,9750000.0
2009-03-18 20:35:00,4.5139,4.52084,4.51115,4.51662,5630000.0
2009-03-18 20:36:00,4.51666,4.52138,4.51272,4.51565,8250000.0
2009-03-18 20:37:00,4.5158,4.52221,4.51101,4.52143,6750000.0
2009-03-18 20:38:00,4.51209,4.52132,4.51116,4.52049,7880000.0
2009-03-18 20:39:00,4.52327,4.52554,4.51337,4.52372,6380000.0
2009-03-18 20:40:00,4.50877,4.52045,4.50877,4.51589,6380000.0
2009-03-18 20:41:00,4.52147,4.52147,4.5076,4.51611,4500000.0
2009-03-18 20:42:00,4.51216,4.51902,4.51114,4.51762,6000000.0
2009-03-18 20:43:00,4.51569,4.51581,4.50425,4.50568,7500000.0
2009-03-18 20:44:00,4.51384,4.5164,4.50611,4.51356,13500000.0
2009-03-18 20:45:00,4.50292,4.51254,4.50292,4.50728,4880000.0
2009-03-18 20:46:00,4.51136,4.51295,4.50239,4.51295,5630000.0
2009-03-18 20:47:00,4.50811,4.51074,4.49762,4.50327,24010000.0
2009-03-18 20:48:00,4.50124,4.50724,4.49509,4.50023,7510000.0
2009-03-18 20:49:00,4.50471,4.50737,4.50134,4.50134,3750000.0
2009-03-18 20:50:00,4.50244,4.50584,4.50101,4.50101,5250000.0
2009-03-18 20:51:00,4.50351,4.51017,4.49869,4.50146,21760000.0
2009-03-18 20:52:00,4.5049,4.50874,4.49867,4.50076,6750000.0
2009-03-18 20:53:00,4.49862,4.50618,4.49593,4.49593,6000000.0
2009-03-18 20:54:00,4.50252,4.51139,4.49903,4.5066,6000000.0
2009-03-18 20:55:00,4.50299,4.50574,4.49685,4.50252,7130000.0
2009-03-18 20:56:00,4.50152,4.50817,4.49806,4.50817,5250000.0
2009-03-18 20:57:00,4.50562,4.50617,4.49319,4.49319,3750000.0
2009-03-18 20:58:00,4.50003,4.50958,4.50003,4.50342,3750000.0
2009-03-18 20:59:00,4.5024,4.51336,4.49839,4.49839,22500000.0
2009-03-18 21:00:00,4.49971,4.50934,4.49971,4.50166,3750000.0
2009-03-18 21:01:00,4.51298,4.51692,4.50767,4.51692,4500000.0
2009-03-18 21:02:00,4.51308,4.51455,4.5009,4.51455,5250000.0
2009-03-18 21:03:00,4.51559,4.51559,4.50513,4.50513,5250000.0
2009-03-18 21:04:00,4.49779,4.5008,4.48809,4.49218,6000000.0
2009-03-18 21:05:00,4.50332,4.50389,4.48767,4.49618,24010000.0
2009-03-18 21:06:00,4.50108,4.50108,4.4875,4.4875,6000000.0
2009-03-18 21:07:00,4.48734,4.4967,4.48091,4.48575,21380000.0
2009-03-18 21:08:00,4.49201,4.49324,4.48398,4.49065,6000000.0
2009-03-18 21:09:00,4.49162,4.49492,4.48427,4.49343,6380000.0
2009-03-18 21:10:00,4.4868,4.4916,4.4868,4.491,6000000.0
2009-03-18 21:11:00,4.49094,4.50323,4.48659,4.49211,8250000.0
2009-03-18 21:12:00,4.48826,4.49565,4.48037,4.48776,5250000.0
2009-03-18 21:13:00,4.49289,4.49289,4.48607,4.48962,4500000.0
2009-03-18 21:14:00,4.48948,4.48948,4.4818,4.48629,6000000.0
2009-03-18 21:15:00,4.48836,4.49005,4.47798,4.48347,22890000.0
2009-03-18 21:16:00,4.4911,4.49184,4.48431,4.4918,6000000.0
2009-03-18 21:17:00,4.4834,4.49208,4.4834,4.49174,5250000.0
2009-03-18 21:18:00,4.49255,4.49255,4.48501,4.48885,3750000.0
2009-03-18 21:19:00,4.49289,4.49298,4.48385,4.49108,7500000.0
2009-03-18 21:20:00,4.49597,4.51674,4.49597,4.51674,6000000.0
2009-03-18 21:21:00,4.51784,4.51786,4.50831,4.5175,6380000.0
2009-03-18 21:22:00,4.51654,4.51654,4.50657,4.50928,6000000.0
2009-03-18 21:23:00,4.51206,4.51306,4.50015,4.50015,6380000.0
2009-03-18 21:24:00,4.50023,4.51131,4.49954,4.49954,4880000.0
2009-03-18 21:25:00,4.50003,4.50886,4.4996,4.50829,8250000.0
2009-03-18 21:26:00,4.50657,4.50927,4.49922,4.50742,6380000.0
2009-03-18 21:27:00,4.5093,4.5093,4.50076,4.50076,5250000.0
2009-03-18 21:28:00,4.50891,4.50891,4.49854,4.5063,7130000.0
2009-03-18 21:29:00,4.50674,4.5096,4.50658,4.50795,8250000.0
2009-03-18 21:30:00,4.50115,4.50482,4.50115,4.50215,6000000.0
2009-03-18 21:31:00,4.50208,4.50698,4.4962,4.49805,24380000.0
2009-03-18 21:32:00,4.49403,4.50357,4.49403,4.49881,6750000.0
2009-03-18 21:33:00,4.50608,4.50608,4.49938,4.50257,8250000.0
2009-03-18 21:34:00,4.50404,4.50765,4.49783,4.50144,23260000.0
2009-03-18 21:35:00,4.50452,4.50469,4.49555,4.50312,8250000.0
2009-03-18 21:36:00,4.50034,4.50554,4.49833,4.50554,4500000.0
2009-03-18 21:37:00,4.50246,4.50865,4.49923,4.50865,3380000.0
2009-03-18 21:38:00,4.50451,4.50627,4.49659,4.49659,5250000.0
2009-03-18 21:39:00,4.4976,4.50813,4.4976,4.50314,6000000.0
2009-03-18 21:40:00,4.50545,4.50545,4.49726,4.50251,3750000.0
2009-03-18 21:41:00,4.50119,4.50306,4.49616,4.5005,5250000.0
2009-03-18 21:42:00,4.50368,4.50368,4.49765,4.49765,5250000.0
2009-03-18 21:43:00,4.49879,4.49879,4.48822,4.4925,6000000.0
2009-03-18 21:44:00,4.49563,4.50092,4.48853,4.49322,22130000.0
2009-03-18 21:45:00,4.49281,4.49806,4.49132,4.49597,6750000.0
2009-03-18 21:46:00,4.4986,4.49942,4.48906,4.49697,7500000.0
2009-03-18 21:47:00,4.49473,4.49985,4.49073,4.49573,4510000.0
2009-03-18 21:48:00,4.49546,4.49956,4.49527,4.49852,4880000.0
2009-03-18 21:49:00,4.49319,4.49832,4.49319,4.49775,3750000.0
2009-03-18 21:50:00,4.49944,4.49944,4.49119,4.49275,8250000.0
2009-03-18 21:51:00,4.49009,4.50057,4.4889,4.49057,23640000.0
2009-03-18 21:52:00,4.49017,4.49105,4.48482,4.48482,7500000.0
2009-03-18 21:53:00,4.49049,4.49237,4.48205,4.49073,9750000.0
2009-03-18 21:54:00,4.49227,4.49417,4.48643,4.48887,6750000.0
2009-03-18 21:55:00,4.49123,4.49254,4.48225,4.49057,6750000.0
2009-03-18 21:56:00,4.49236,4.49236,4.48621,4.49188,6750000.0
2009-03-18 21:57:00,4.48784,4.49199,4.48415,4.49199,4500000.0
2009-03-18 21:58:00,4.49289,4.49483,4.48672,4.49395,7880000.0
2009-03-18 21:59:00,4.48923,4.49474,4.48923,4.49256,6000000.0
2009-03-18 22:00:00,4.49464,4.49464,4.4875,4.4875,3380000.0
2009-03-18 22:01:00,4.49084,4.49221,4.48785,4.48785,3000000.0
2009-03-18 22:02:00,4.48397,4.49365,4.48397,4.49266,3750000.0
2009-03-18 22:03:00,4.49143,4.49143,4.48146,4.48692,6000000.0
2009-03-18 22:04:00,4.49097,4.49293,4.48226,4.48324,3750000.0
2009-03-18 22:05:00,4.4922,4.49307,4.48826,4.49199,6760000.0
2009-03-18 22:06:00,4.49462,4.49462,4.48832,4.48871,4510000.0
2009-03-18 22:07:00,4.48727,4.49209,4.48516,4.49209,3750000.0
2009-03-18 22:08:00,4.48804,4.4938,4.48562,4.48823,6750000.0
2009-03-18 22:09:00,4.49226,4.49434,4.48465,4.49288,7500000.0
2009-03-18 22:10:00,4.49404,4.49535,4.48941,4.49404,3750000.0
2009-03-18 22:11:00,4.48982,4.49409,4.48328,4.48751,22500000.0
2009-03-18 22:12:00,4.49461,4.49495,4.48963,4.48963,2250000.0
2009-03-18 22:15:00,4.49327,4.49751,4.48762,4.49002,21000000.0
2009-03-18 22:18:00,4.49367,4.49802,4.48749,4.48937,21000000.0
2009-03-18 22:27:00,4.49229,4.49916,4.4883,4.49064,21000000.0
2009-03-18 22:30:00,4.49698,4.49698,4.49607,4.49685,7500000.0
2009-03-18 22:43:00,4.49284,4.5,4.48765,4.49019,21000000.0
2009-03-18 22:45:00,4.49387,4.49811,4.48822,4.49062,21000000.0
2009-03-18 22:47:00,4.49189,4.49809,4.48421,4.48491,21000000.0
2009-03-18 22:48:00,4.48673,4.49278,4.4834,4.49169,7500000.0
2009-03-18 23:00:00,4.49037,4.49461,4.48472,4.48712,21000000.0
2009-03-18 23:04:00,4.48917,4.49341,4.48352,4.48592,21000000.0
2009-03-18 23:15:00,4.49216,4.49326,4.48375,4.49298,5250000.0
2009-03-18 23:16:00,4.48986,4.49269,4.482,4.49269,3000000.0
2009-03-18 23:26:00,4.49493,4.49493,4.48994,4.49004,6000000.0
2009-03-18 23:28:00,4.4898,4.49103,4.48502,4.4852,7500000.0
2009-03-18 23:29:00,4.50504,4.50504,4.49833,4.49997,9000000.0
2009-03-18 23:30:00,4.49749,4.50277,4.49118,4.49827,6750000.0
2009-03-18 23:31:00,4.4916,4.49603,4.48593,4.4954,4500000.0
2009-03-18 23:32:00,4.48701,4.49575,4.48357,4.49122,6000000.0
2009-03-18 23:33:00,4.49674,4.49674,4.49015,4.49477,5250000.0
2009-03-18 23:34:00,4.48452,4.49637,4.48452,4.49637,4500000.0
2009-03-18 23:35:00,4.49429,4.50111,4.48768,4.4947,8250000.0
2009-03-18 23:36:00,4.48872,4.49585,4.4843,4.49585,3750000.0
2009-03-18 23:37:00,4.49166,4.49505,4.48837,4.48837,5250000.0
2009-03-18 23:38:00,4.49243,4.49807,4.48521,4.48521,8250000.0
2009-03-18 23:39:00,4.48787,4.48787,4.47903,4.48274,9000000.0
2009-03-18 23:40:00,4.48519,4.48791,4.47622,4.47815,25130000.0
2009-03-18 23:41:00,4.48495,4.48747,4.48197,4.48687,3750000.0
2009-03-18 23:42:00,4.47653,4.4829,4.47465,4.47465,3750000.0
2009-03-18 23:43:00,4.48356,4.48834,4.47793,4.48043,26250000.0
2009-03-18 23:44:00,4.48339,4.48693,4.47598,4.48693,6750000.0
2009-03-18 23:45:00,4.48521,4.48702,4.47727,4.48702,6000000.0
2009-03-18 23:46:00,4.47649,4.48519,4.47649,4.48519,5250000.0
2009-03-18 23:47:00,4.48007,4.48704,4.48007,4.48184,3750000.0
2009-03-18 23:48:00,4.48356,4.4867,4.48071,4.48318,3750000.0
2009-03-18 23:49:00,4.48296,4.48537,4.4801,4.48523,3750000.0
2009-03-18 23:50:00,4.47919,4.48626,4.47574,4.47781,25880000.0
2009-03-18 23:51:00,4.48752,4.48752,4.48188,4.48474,3750000.0
2009-03-18 23:52:00,4.48264,4.48713,4.47748,4.48487,6750000.0
2009-03-18 23:53:00,4.47917,4.48882,4.47741,4.48157,22880000.0
2009-03-18 23:54:00,4.48463,4.48647,4.47825,4.48127,8250000.0
2009-03-18 23:55:00,4.4863,4.4863,4.47825,4.47825,3000000.0
2009-03-18 23:56:00,4.48091,4.48827,4.4785,4.48006,5630000.0
2009-03-18 23:57:00,4.47763,4.4904,4.47763,4.48568,7500000.0
2009-03-18 23:58:00,4.48135,4.48675,4.47388,4.47895,27390000.0
2009-03-18 23:59:00,4.47576,4.48742,4.47576,4.48364,4500000.0
2009-03-19 00:00:00,4.48269,4.48609,4.47738,4.48609,4130000.0
2009-03-19 00:02:00,4.49121,4.49428,4.48471,4.4871,21000000.0
2009-03-19 00:08:00,4.49061,4.49591,4.48619,4.48833,21000000.0
2009-03-19 00:10:00,4.50712,4.5081,4.5033,4.5034,3000000.0
2009-03-19 00:11:00,4.50293,4.50293,4.48738,4.49502,5250000.0
2009-03-19 00:12:00,4.49033,4.49572,4.48396,4.48721,21000000.0
2009-03-19 00:14:00,4.48915,4.49855,4.48656,4.48948,21000000.0
2009-03-19 00:18:00,4.49272,4.49518,4.48634,4.49148,5250000.0
2009-03-19 00:21:00,4.48891,4.49545,4.48516,4.49545,4500000.0
2009-03-19 00:32:00,4.48921,4.4951,4.48867,4.4951,3000000.0
2009-03-19 00:33:00,4.48895,4.49496,4.48446,4.4877,21000000.0
2009-03-19 00:34:00,4.49514,4.50868,4.49514,4.49623,6750000.0
2009-03-19 00:35:00,4.49401,4.49602,4.48631,4.49062,4500000.0
2009-03-19 00:36:00,4.49404,4.49569,4.48721,4.48954,7500000.0
2009-03-19 00:37:00,4.49364,4.49364,4.48181,4.48313,3750000.0
2009-03-19 00:38:00,4.49147,4.4942,4.48848,4.48862,8250000.0
2009-03-19 00:40:00,4.49186,4.49296,4.48671,4.49296,4500000.0
2009-03-19 00:41:00,4.48931,4.49265,4.4806,4.48625,22500000.0
2009-03-19 00:42:00,4.49273,4.49392,4.48889,4.49392,4500000.0
2009-03-19 00:43:00,4.49179,4.49376,4.48958,4.49198,4500000.0
2009-03-19 00:44:00,4.48893,4.49876,4.48692,4.48961,24000000.0
2009-03-19 00:45:00,4.48811,4.49659,4.48811,4.4898,3750000.0
2009-03-19 00:46:00,4.49336,4.49693,4.49336,4.49578,6380000.0
2009-03-19 00:47:00,4.49502,4.49502,4.48524,4.49121,6000000.0
2009-03-19 00:48:00,4.48844,4.49656,4.48844,4.49656,6000000.0
2009-03-19 00:49:00,4.49073,4.49533,4.4896,4.49533,4500000.0
2009-03-19 00:50:00,4.4971,4.4971,4.49037,4.49697,6750000.0
2009-03-19 00:52:00,4.48994,4.49553,4.48653,4.48653,3380000.0
2009-03-19 00:53:00,4.48847,4.4971,4.48847,4.48993,5250000.0
2009-03-19 00:54:00,4.48508,4.49394,4.48389,4.48969,6000000.0
2009-03-19 00:55:00,4.49236,4.49236,4.48403,4.49218,3750000.0
2009-03-19 00:56:00,4.49616,4.49616,4.49074,4.49181,3750000.0
2009-03-19 00:57:00,4.49409,4.49511,4.48607,4.49452,6000000.0
2009-03-19 00:58:00,4.4947,4.49624,4.4887,4.49624,8250000.0
2009-03-19 00:59:00,4.49463,4.49676,4.4909,4.49441,12000000.0
2009-03-19 01:00:00,4.4924,4.49547,4.48702,4.48984,11630000.0
2009-03-19 01:01:00,4.49341,4.49607,4.49152,4.4937,4880000.0
2009-03-19 01:02:00,4.49544,4.49623,4.48734,4.48734,5250000.0
2009-03-19 01:03:00,4.49061,4.49744,4.48726,4.48726,5630000.0
2009-03-19 01:04:00,4.49604,4.49604,4.49008,4.49279,3750000.0
2009-03-19 01:05:00,4.496,4.49839,4.48878,4.48878,3380000.0
2009-03-19 01:06:00,4.4856,4.49527,4.4856,4.49527,6000000.0
2009-03-19 01:07:00,4.49626,4.49626,4.48773,4.4896,4880000.0
2009-03-19 01:08:00,4.49704,4.49704,4.49398,4.49676,3000000.0
2009-03-19 01:09:00,4.48869,4.49668,4.48869,4.49668,5630000.0
2009-03-19 01:10:00,4.49244,4.49567,4.48491,4.48888,6000000.0
2009-03-19 01:11:00,4.48755,4.49571,4.48611,4.49571,6000000.0
2009-03-19 01:12:00,4.49547,4.49643,4.49547,4.49643,1500000.0
2009-03-19 01:13:00,4.49303,4.49557,4.49014,4.49014,5630000.0
2009-03-19 01:14:00,4.48358,4.49555,4.48358,4.49248,7500000.0
2009-03-19 01:15:00,4.49366,4.49657,4.48708,4.49006,22880000.0
2009-03-19 01:16:00,4.49046,4.49575,4.48604,4.48604,7500000.0
2009-03-19 01:17:00,4.4924,4.49558,4.48726,4.48726,5250000.0
2009-03-19 01:18:00,4.49338,4.49375,4.48361,4.48952,8250000.0
2009-03-19 01:19:00,4.48917,4.49681,4.48887,4.49681,5250000.0
2009-03-19 01:20:00,4.48532,4.4962,4.48532,4.48903,6380000.0
2009-03-19 01:21:00,4.49209,4.49671,4.48645,4.49671,23250000.0
2009-03-19 01:22:00,4.49444,4.49852,4.48846,4.49852,5630000.0
2009-03-19 01:23:00,4.49103,4.49604,4.48343,4.48675,4880000.0
2009-03-19 01:24:00,4.48222,4.48752,4.47699,4.48409,8250000.0
2009-03-19 01:25:00,4.47714,4.48168,4.47088,4.47277,7130000.0
2009-03-19 01:26:00,4.47128,4.48109,4.47128,4.4762,6000000.0
2009-03-19 01:27:00,4.47735,4.48212,4.47429,4.48148,7880000.0
2009-03-19 01:28:00,4.47815,4.48505,4.47388,4.47673,24750000.0
2009-03-19 01:29:00,4.47798,4.48638,4.47425,4.47579,8250000.0
2009-03-19 01:30:00,4.48245,4.48277,4.47486,4.4791,6750000.0
2009-03-19 01:31:00,4.48162,4.48162,4.47453,4.48075,3750000.0
2009-03-19 01:32:00,4.47824,4.48142,4.47165,4.47662,5250000.0
2009-03-19 01:33:00,4.47169,4.48006,4.47169,4.4729,5250000.0
2009-03-19 01:34:00,4.47951,4.48255,4.47863,4.48255,5250000.0
2009-03-19 01:35:00,4.48158,4.48317,4.47733,4.47825,4500000.0
2009-03-19 01:36:00,4.48261,4.48261,4.47727,4.47727,3750000.0
2009-03-19 01:38:00,4.47218,4.47728,4.47218,4.47728,1500000.0
2009-03-19 01:39:00,4.47668,4.48168,4.47132,4.48168,5250000.0
2009-03-19 01:40:00,4.48145,4.48275,4.47558,4.4777,8250000.0
2009-03-19 01:41:00,4.47974,4.48335,4.47388,4.47388,5250000.0
2009-03-19 01:42:00,4.48037,4.48414,4.4741,4.47667,21000000.0
2009-03-19 01:43:00,4.48175,4.48305,4.47266,4.48086,7500000.0
2009-03-19 01:44:00,4.48128,4.48518,4.47533,4.4755,21000000.0
2009-03-19 01:45:00,4.48155,4.48413,4.47261,4.48413,4500000.0
2009-03-19 01:46:00,4.48035,4.48307,4.47659,4.48125,6000000.0
2009-03-19 01:47:00,4.48279,4.49763,4.47918,4.49763,5250000.0
2009-03-19 01:48:00,4.49436,4.49608,4.48512,4.48967,5250000.0
2009-03-19 01:49:00,4.49829,4.49829,4.49132,4.49132,1500000.0
2009-03-19 01:50:00,4.49516,4.4984,4.49108,4.4984,3750000.0
2009-03-19 01:51:00,4.49565,4.49565,4.49199,4.49199,1500000.0
2009-03-19 01:52:00,4.48634,4.49785,4.48634,4.49234,8250000.0
2009-03-19 01:53:00,4.49275,4.50242,4.49049,4.49196,21000000.0
2009-03-19 01:55:00,4.49033,4.4966,4.49033,4.49402,4500000.0
2009-03-19 01:56:00,4.49345,4.49668,4.485,4.49043,21000000.0
2009-03-19 01:57:00,4.48541,4.49473,4.48541,4.49149,2250000.0
2009-03-19 02:01:00,4.49148,4.49706,4.4851,4.48813,21000000.0
2009-03-19 02:02:00,4.4944,4.4944,4.48636,4.49375,3750000.0
2009-03-19 02:04:00,4.49268,4.49659,4.48789,4.49338,6750000.0
2009-03-19 02:05:00,4.49354,4.49705,4.49354,4.49705,2250000.0
2009-03-19 02:06:00,4.49145,4.49709,4.49145,4.49709,3000000.0
2009-03-19 02:07:00,4.49494,4.49758,4.49175,4.49468,5630000.0
2009-03-19 02:08:00,4.49559,4.49753,4.49006,4.49683,6000000.0
2009-03-19 02:09:00,4.49445,4.49806,4.48924,4.49262,8250000.0
2009-03-19 02:10:00,4.49011,4.49646,4.48622,4.49646,7880000.0
2009-03-19 02:11:00,4.49673,4.4981,4.4873,4.49509,8250000.0
2009-03-19 02:12:00,4.49005,4.49977,4.4884,4.49086,8250000.0
2009-03-19 02:13:00,4.49673,4.49892,4.48856,4.49892,6000000.0
2009-03-19 02:14:00,4.49343,4.49761,4.48536,4.49092,21380000.0
2009-03-19 02:15:00,4.49762,4.49762,4.48834,4.49367,6000000.0
2009-03-19 02:16:00,4.49375,4.50037,4.48637,4.48849,23630000.0
2009-03-19 02:17:00,4.49567,4.49708,4.48486,4.49708,6000000.0
2009-03-19 02:18:00,4.49504,4.49504,4.49504,4.49504,1500000.0
2009-03-19 02:19:00,4.49547,4.49668,4.49288,4.49288,6750000.0
2009-03-19 02:20:00,4.49487,4.49742,4.48524,4.49701,6750000.0
2009-03-19 02:21:00,4.49368,4.49791,4.48772,4.49606,5250000.0
2009-03-19 02:22:00,4.494,4.49753,4.48908,4.48908,3750000.0
2009-03-19 02:23:00,4.4956,4.49926,4.49057,4.4946,6000000.0
2009-03-19 02:24:00,4.49122,4.50258,4.49122,4.5,6750000.0
2009-03-19 02:25:00,4.48653,4.49657,4.48653,4.49048,7500000.0
2009-03-19 02:26:00,4.49554,4.49651,4.49554,4.49621,3750000.0
2009-03-19 02:27:00,4.49557,4.49887,4.49344,4.49457,6750000.0
2009-03-19 02:28:00,4.49068,4.49596,4.49068,4.49083,5250000.0
2009-03-19 02:29:00,4.49454,4.49897,4.48915,4.49222,20640000.0
2009-03-19 02:30:00,4.49651,4.49734,4.48657,4.49034,4510000.0
2009-03-19 02:31:00,4.49377,4.49635,4.48429,4.49031,21750000.0
2009-03-19 02:32:00,4.49078,4.49642,4.49078,4.49642,3750000.0
2009-03-19 02:33:00,4.49507,4.49822,4.48839,4.49461,7880000.0
2009-03-19 02:34:00,4.49096,4.49781,4.49024,4.49781,7500000.0
2009-03-19 02:35:00,4.49731,4.49782,4.49115,4.49274,7130000.0
2009-03-19 02:36:00,4.49241,4.49943,4.48979,4.48979,5630000.0
2009-03-19 02:37:00,4.49541,4.49543,4.48632,4.48651,5250000.0
2009-03-19 02:38:00,4.4858,4.49699,4.4858,4.49042,6000000.0
2009-03-19 02:39:00,4.49222,4.4974,4.49091,4.49091,5250000.0
2009-03-19 02:40:00,4.49128,4.50041,4.48803,4.49068,24000000.0
2009-03-19 02:41:00,4.49714,4.50194,4.49024,4.49024,6750000.0
2009-03-19 02:42:00,4.49629,4.4972,4.48816,4.48816,4130000.0
2009-03-19 02:43:00,4.49591,4.49657,4.48894,4.48894,3750000.0
2009-03-19 02:44:00,4.49755,4.49887,4.49215,4.49686,7500000.0
2009-03-19 02:45:00,4.49601,4.49601,4.48599,4.49528,6000000.0
2009-03-19 02:46:00,4.49169,4.49494,4.48773,4.48773,6750000.0
2009-03-19 02:47:00,4.49373,4.49707,4.48658,4.49506,7130000.0
2009-03-19 02:48:00,4.49875,4.49875,4.48994,4.48994,4500000.0
2009-03-19 02:49:00,4.4865,4.49619,4.4865,4.49045,5250000.0
2009-03-19 02:50:00,4.48886,4.49768,4.48721,4.48861,4500000.0
2009-03-19 02:51:00,4.49421,4.49583,4.49001,4.49461,5250000.0
2009-03-19 02:52:00,4.49672,4.49719,4.48888,4.49427,7500000.0
2009-03-19 02:53:00,4.49332,4.49522,4.49006,4.49393,5250000.0
2009-03-19 02:54:00,4.49438,4.49669,4.4904,4.49454,8250000.0
2009-03-19 02:55:00,4.49402,4.49775,4.48767,4.4937,8250000.0
2009-03-19 02:56:00,4.49471,4.49744,4.49204,4.49439,6000000.0
2009-03-19 02:57:00,4.48937,4.49599,4.48725,4.49309,4880000.0
2009-03-19 02:58:00,4.49351,4.49647,4.48682,4.49613,7130000.0
2009-03-19 02:59:00,4.49284,4.49796,4.48563,4.48792,24010000.0
2009-03-19 03:00:00,4.49691,4.498,4.48814,4.498,7130000.0
2009-03-19 03:01:00,4.49364,4.49623,4.49164,4.49164,3750000.0
2009-03-19 03:02:00,4.48676,4.49762,4.48676,4.49544,5250000.0
2009-03-19 03:03:00,4.4951,4.4981,4.48811,4.49273,6000000.0
2009-03-19 03:04:00,4.49064,4.49758,4.48759,4.49261,8250000.0
2009-03-19 03:05:00,4.49299,4.49724,4.49065,4.49353,7500000.0
2009-03-19 03:06:00,4.48615,4.49766,4.48615,4.49766,7130000.0
2009-03-19 03:07:00,4.49708,4.49708,4.48833,4.48916,3750000.0
2009-03-19 03:08:00,4.49465,4.49665,4.49004,4.49403,5250000.0
2009-03-19 03:09:00,4.49687,4.49687,4.48783,4.48783,4880000.0
2009-03-19 03:10:00,4.4954,4.49796,4.48972,4.49796,8250000.0
2009-03-19 03:11:00,4.49122,4.49531,4.49094,4.49531,5250000.0
2009-03-19 03:12:00,4.49344,4.49503,4.49213,4.49503,3750000.0
2009-03-19 03:13:00,4.49053,4.49613,4.49012,4.49215,7500000.0
2009-03-19 03:14:00,4.4922,4.4975,4.48638,4.48902,20630000.0
2009-03-19 03:15:00,4.49784,4.49784,4.48605,4.48822,3380000.0
2009-03-19 03:16:00,4.49626,4.49896,4.48979,4.49896,6380000.0
2009-03-19 03:17:00,4.49281,4.49681,4.48663,4.49681,5250000.0
2009-03-19 03:18:00,4.49052,4.49684,4.49052,4.49668,3750000.0
2009-03-19 03:19:00,4.49104,4.49784,4.4873,4.48863,21000000.0
2009-03-19 03:20:00,4.49282,4.49777,4.49185,4.49666,4500000.0
2009-03-19 03:21:00,4.49494,4.49626,4.49081,4.49081,5250000.0
2009-03-19 03:22:00,4.48984,4.49715,4.48984,4.49196,6750000.0
2009-03-19 03:23:00,4.493,4.49794,4.48982,4.49093,8250000.0
2009-03-19 03:24:00,4.49629,4.49772,4.49065,4.49769,5250000.0
2009-03-19 03:25:00,4.49506,4.49838,4.48934,4.4902,7500000.0
2009-03-19 03:26:00,4.48573,4.49765,4.48573,4.49422,5250000.0
2009-03-19 03:27:00,4.49161,4.49525,4.48924,4.49525,3000000.0
2009-03-19 03:28:00,4.49638,4.49809,4.49154,4.49424,6000000.0
2009-03-19 03:29:00,4.49159,4.49948,4.48737,4.49169,23630000.0
2009-03-19 03:30:00,4.49571,4.49571,4.48778,4.49218,6000000.0
2009-03-19 03:31:00,4.49504,4.49742,4.48739,4.49396,6750000.0
2009-03-19 03:32:00,4.49661,4.49661,4.4881,4.49626,3750000.0
2009-03-19 03:33:00,4.48685,4.4954,4.48685,4.4939,7500000.0
2009-03-19 03:34:00,4.49293,4.49434,4.48474,4.49282,8250000.0
2009-03-19 03:35:00,4.49424,4.49927,4.48772,4.49048,25500000.0
2009-03-19 03:36:00,4.48636,4.49804,4.48636,4.49804,5250000.0
2009-03-19 03:37:00,4.49187,4.49521,4.49158,4.49521,4500000.0
2009-03-19 03:38:00,4.49781,4.49781,4.48923,4.49303,5250000.0
2009-03-19 03:39:00,4.49816,4.49816,4.48807,4.49475,4880000.0
2009-03-19 03:40:00,4.49436,4.49749,4.49153,4.49153,5250000.0
2009-03-19 03:41:00,4.49239,4.49843,4.48813,4.49843,6000000.0
2009-03-19 03:42:00,4.49237,4.49798,4.49125,4.49798,6000000.0
2009-03-19 03:43:00,4.49129,4.50098,4.49045,4.49679,7500000.0
2009-03-19 03:44:00,4.49694,4.49946,4.48859,4.49171,21760000.0
2009-03-19 03:45:00,4.49817,4.49817,4.48486,4.49128,6000000.0
2009-03-19 03:46:00,4.4897,4.49856,4.4897,4.49782,5250000.0
2009-03-19 03:47:00,4.49501,4.4983,4.48638,4.4983,5250000.0
2009-03-19 03:48:00,4.49494,4.49599,4.48574,4.48758,6750000.0
2009-03-19 03:49:00,4.4918,4.4985,4.4918,4.49351,2630000.0
2009-03-19 03:50:00,4.49367,4.4978,4.48662,4.49287,23250000.0
2009-03-19 03:51:00,4.49057,4.49574,4.49057,4.49262,4500000.0
2009-03-19 03:52:00,4.49585,4.49726,4.49117,4.4916,6000000.0
2009-03-19 03:53:00,4.49536,4.49716,4.48968,4.4923,5250000.0
2009-03-19 03:54:00,4.49004,4.49735,4.48856,4.49254,7500000.0
2009-03-19 03:55:00,4.49144,4.49804,4.48527,4.48803,22500000.0
2009-03-19 03:56:00,4.49752,4.49752,4.4909,4.4909,3750000.0
2009-03-19 03:57:00,4.49749,4.49763,4.49003,4.49344,8250000.0
2009-03-19 03:58:00,4.49566,4.49865,4.49157,4.49615,7510000.0
2009-03-19 03:59:00,4.49354,4.50012,4.48958,4.49154,25130000.0
2009-03-19 04:00:00,4.49342,4.50102,4.48932,4.49912,7130000.0
2009-03-19 04:01:00,4.49091,4.4976,4.48966,4.49411,8250000.0
2009-03-19 04:02:00,4.49647,4.49658,4.48686,4.49532,5250000.0
2009-03-19 04:03:00,4.4912,4.49988,4.49076,4.49701,5250000.0
2009-03-19 04:04:00,4.49441,4.49725,4.4916,4.49723,6750000.0
2009-03-19 04:05:00,4.49011,4.49733,4.48552,4.49733,6000000.0
2009-03-19 04:06:00,4.4897,4.49799,4.48764,4.49799,5250000.0
2009-03-19 04:07:00,4.49636,4.49766,4.4907,4.49392,7500000.0
2009-03-19 04:08:00,4.49235,4.49799,4.48703,4.4972,6000000.0
2009-03-19 04:09:00,4.48652,4.49778,4.48652,4.49778,2250000.0
2009-03-19 04:10:00,4.49151,4.49567,4.48808,4.49193,6000000.0
2009-03-19 04:11:00,4.49107,4.49713,4.48629,4.49597,23260000.0
2009-03-19 04:12:00,4.49063,4.49716,4.48626,4.49716,4500000.0
2009-03-19 04:13:00,4.49737,4.49737,4.4885,4.49204,7130000.0
2009-03-19 04:14:00,4.49135,4.50104,4.49019,4.49095,23250000.0
2009-03-19 04:15:00,4.49775,4.49808,4.49373,4.49761,5250000.0
2009-03-19 04:16:00,4.49272,4.49732,4.49183,4.49183,5250000.0
2009-03-19 04:17:00,4.49528,4.4987,4.48874,4.49557,22890000.0
2009-03-19 04:18:00,4.49423,4.49742,4.48927,4.49278,6000000.0
2009-03-19 04:19:00,4.49602,4.49714,4.49377,4.49377,1880000.0
2009-03-19 04:20:00,4.49217,4.49823,4.49081,4.49775,6000000.0
2009-03-19 04:21:00,4.49057,4.49614,4.49057,4.49283,5250000.0
2009-03-19 04:22:00,4.49178,4.49685,4.48371,4.48969,23250000.0
2009-03-19 04:23:00,4.49456,4.49889,4.49164,4.49768,6000000.0
2009-03-19 04:24:00,4.48601,4.49504,4.48601,4.49249,4500000.0
2009-03-19 04:25:00,4.49344,4.49625,4.49135,4.49135,8250000.0
2009-03-19 04:26:00,4.49023,4.49595,4.49023,4.49373,5250000.0
2009-03-19 04:27:00,4.48561,4.49614,4.48561,4.49605,6000000.0
2009-03-19 04:28:00,4.49167,4.49733,4.49167,4.49625,5250000.0
2009-03-19 04:29:00,4.49171,4.49673,4.48374,4.48955,22510000.0
2009-03-19 04:30:00,4.48926,4.49573,4.48926,4.49277,4500000.0
2009-03-19 04:31:00,4.48716,4.49789,4.48716,4.49789,7500000.0
2009-03-19 04:32:00,4.49414,4.49822,4.49379,4.49817,6000000.0
2009-03-19 04:33:00,4.4865,4.49725,4.4865,4.49234,6750000.0
2009-03-19 04:34:00,4.49468,4.49468,4.4907,4.49099,3750000.0
2009-03-19 04:35:00,4.49376,4.49718,4.48729,4.49013,21380000.0
2009-03-19 04:36:00,4.4958,4.49692,4.48739,4.49455,7880000.0
2009-03-19 04:37:00,4.49518,4.50197,4.48792,4.49089,23630000.0
2009-03-19 04:38:00,4.49504,4.49601,4.49031,4.49116,7500000.0
2009-03-19 04:39:00,4.49102,4.49661,4.48718,4.49326,7130000.0
2009-03-19 04:40:00,4.49374,4.49417,4.48893,4.4893,3750000.0
2009-03-19 04:41:00,4.49543,4.49787,4.49044,4.49592,8250000.0
2009-03-19 04:42:00,4.49443,4.49443,4.49205,4.49205,1500000.0
2009-03-19 04:43:00,4.49108,4.49646,4.49108,4.4941,5250000.0
2009-03-19 04:44:00,4.49538,4.4962,4.48411,4.49366,6380000.0
2009-03-19 04:45:00,4.49649,4.49744,4.4906,4.49744,5250000.0
2009-03-19 04:46:00,4.49501,4.49812,4.49077,4.49812,5250000.0
2009-03-19 04:47:00,4.4874,4.49794,4.4874,4.48922,6750000.0
2009-03-19 04:48:00,4.48893,4.49474,4.48778,4.49231,6750000.0
2009-03-19 04:49:00,4.47757,4.4861,4.47757,4.48055,7500000.0
2009-03-19 04:50:00,4.48042,4.48521,4.47392,4.48361,4500000.0
2009-03-19 04:51:00,4.47242,4.48132,4.47242,4.48118,2250000.0
2009-03-19 04:52:00,4.48393,4.48393,4.4738,4.48238,3750000.0
2009-03-19 04:53:00,4.47874,4.4881,4.47484,4.47808,21010000.0
2009-03-19 04:54:00,4.47599,4.48095,4.4709,4.4717,7500000.0
2009-03-19 04:55:00,4.48188,4.4844,4.47713,4.47923,6000000.0
2009-03-19 04:57:00,4.47928,4.48581,4.47672,4.47868,21000000.0
2009-03-19 04:59:00,4.47639,4.48367,4.47639,4.48367,3750000.0
2009-03-19 05:00:00,4.48532,4.48624,4.47964,4.48225,11250000.0
2009-03-19 05:01:00,4.48377,4.48491,4.48377,4.48491,1500000.0
2009-03-19 05:02:00,4.48172,4.48177,4.47926,4.47926,2250000.0
2009-03-19 05:03:00,4.47358,4.48312,4.47358,4.48312,1500000.0
2009-03-19 05:04:00,4.47765,4.48677,4.47537,4.47757,20260000.0
2009-03-19 05:05:00,4.48258,4.48388,4.47644,4.48294,5630000.0
2009-03-19 05:06:00,4.47506,4.48241,4.47506,4.47949,5250000.0
2009-03-19 05:07:00,4.48055,4.48403,4.48055,4.48403,1500000.0
2009-03-19 05:09:00,4.4837,4.4837,4.48075,4.48075,1500000.0
2009-03-19 05:10:00,4.47713,4.48277,4.47713,4.48277,1500000.0
2009-03-19 05:11:00,4.48086,4.48086,4.47397,4.47397,1500000.0
2009-03-19 05:12:00,4.48175,4.48411,4.47577,4.48362,6000000.0
2009-03-19 05:13:00,4.47234,4.48306,4.47224,4.48306,4500000.0
2009-03-19 05:14:00,4.47943,4.48698,4.47489,4.47698,21000000.0
2009-03-19 05:15:00,4.48438,4.48477,4.47472,4.48477,4880000.0
2009-03-19 05:16:00,4.48082,4.48751,4.47321,4.48181,6750000.0
2009-03-19 05:17:00,4.47721,4.48211,4.47721,4.48211,1130000.0
2009-03-19 05:18:00,4.48233,4.48233,4.47951,4.47951,2250000.0
2009-03-19 05:19:00,4.47899,4.48622,4.47354,4.47735,21000000.0
2009-03-19 05:20:00,4.4763,4.48188,4.4763,4.48034,3750000.0
2009-03-19 05:21:00,4.47669,4.48222,4.47148,4.47392,8250000.0
2009-03-19 05:22:00,4.47547,4.48255,4.47268,4.4813,6750000.0
2009-03-19 05:23:00,4.48092,4.48586,4.47428,4.4777,21000000.0
2009-03-19 05:24:00,4.48148,4.48228,4.47869,4.47869,3750000.0
2009-03-19 05:25:00,4.47593,4.48389,4.47593,4.48259,5250000.0
2009-03-19 05:26:00,4.4752,4.48528,4.47437,4.48287,8250000.0
2009-03-19 05:27:00,4.48037,4.48388,4.47284,4.47284,8250000.0
2009-03-19 05:28:00,4.48064,4.48402,4.47301,4.4793,8250000.0
2009-03-19 05:29:00,4.47757,4.48247,4.47489,4.48247,6000000.0
2009-03-19 05:30:00,4.48458,4.48458,4.47708,4.48181,17250000.0
2009-03-19 05:31:00,4.4825,4.48326,4.4711,4.48105,8250000.0
2009-03-19 05:32:00,4.47965,4.48835,4.47703,4.47703,21000000.0
2009-03-19 05:33:00,4.48265,4.48265,4.47434,4.47641,5250000.0
2009-03-19 05:34:00,4.47289,4.48448,4.47289,4.47591,4500000.0
2009-03-19 05:35:00,4.47698,4.48217,4.47698,4.47861,4500000.0
2009-03-19 05:36:00,4.47915,4.48367,4.47259,4.48367,6000000.0
2009-03-19 05:37:00,4.48193,4.48222,4.47393,4.47862,6750000.0
2009-03-19 05:38:00,4.48064,4.48455,4.47942,4.47942,5250000.0
2009-03-19 05:39:00,4.47964,4.4848,4.47245,4.47448,21000000.0
2009-03-19 05:40:00,4.47859,4.47889,4.47784,4.47889,3750000.0
2009-03-19 05:41:00,4.48079,4.48464,4.47917,4.48074,5250000.0
2009-03-19 05:42:00,4.47806,4.48299,4.4707,4.47375,20260000.0
2009-03-19 05:43:00,4.48273,4.48388,4.47587,4.48175,7500000.0
2009-03-19 05:44:00,4.47715,4.48263,4.47062,4.47654,20630000.0
2009-03-19 05:45:00,4.48444,4.48444,4.47632,4.47644,5250000.0
2009-03-19 05:46:00,4.47625,4.48004,4.4703,4.4794,7500000.0
2009-03-19 05:47:00,4.48196,4.48209,4.47685,4.47868,3750000.0
2009-03-19 05:48:00,4.48019,4.4845,4.47451,4.4779,21000000.0
2009-03-19 05:49:00,4.47697,4.48354,4.47354,4.48354,5250000.0
2009-03-19 05:50:00,4.48085,4.48348,4.4717,4.47907,8250000.0
2009-03-19 05:51:00,4.47237,4.48235,4.47237,4.47938,3750000.0
2009-03-19 05:52:00,4.48011,4.48344,4.47412,4.48344,4880000.0
2009-03-19 05:53:00,4.47716,4.48342,4.47392,4.47506,6000000.0
2009-03-19 05:54:00,4.47826,4.48499,4.47632,4.47632,4130000.0
2009-03-19 05:55:00,4.47686,4.4816,4.47355,4.48083,5250000.0
2009-03-19 05:56:00,4.48309,4.48887,4.47731,4.47828,21000000.0
2009-03-19 05:57:00,4.48266,4.48548,4.47914,4.47951,6000000.0
2009-03-19 05:58:00,4.48113,4.48417,4.47674,4.47708,7500000.0
2009-03-19 05:59:00,4.48364,4.48364,4.47554,4.48281,5250000.0
2009-03-19 06:00:00,4.47729,4.4894,4.47421,4.47421,17630000.0
2009-03-19 06:01:00,4.4729,4.48107,4.4729,4.48037,4500000.0
2009-03-19 06:02:00,4.47971,4.48176,4.47185,4.48106,6000000.0
2009-03-19 06:03:00,4.47907,4.48412,4.47394,4.476,20260000.0
2009-03-19 06:04:00,4.48116,4.48446,4.47627,4.48446,5250000.0
2009-03-19 06:05:00,4.48277,4.48373,4.47784,4.47943,4500000.0
2009-03-19 06:06:00,4.48225,4.48528,4.47446,4.47446,4880000.0
2009-03-19 06:07:00,4.48038,4.48402,4.48038,4.48172,3750000.0
2009-03-19 06:08:00,4.47786,4.48693,4.47457,4.47695,21000000.0
2009-03-19 06:09:00,4.47754,4.4841,4.47195,4.4841,7500000.0
2009-03-19 06:10:00,4.4767,4.48301,4.47258,4.48301,5250000.0
2009-03-19 06:11:00,4.48225,4.48473,4.47827,4.48473,3000000.0
2009-03-19 06:12:00,4.49055,4.49413,4.48699,4.49023,6000000.0
2009-03-19 06:13:00,4.48951,4.49905,4.48581,4.48983,21000000.0
2009-03-19 06:15:00,4.49851,4.49851,4.49256,4.4976,4500000.0
2009-03-19 06:16:00,4.49383,4.49675,4.48662,4.49046,6750000.0
2009-03-19 06:17:00,4.49123,4.497,4.48403,4.49072,20260000.0
2009-03-19 06:18:00,4.4958,4.49686,4.48624,4.48624,3750000.0
2009-03-19 06:19:00,4.48392,4.48703,4.47964,4.4834,7500000.0
2009-03-19 06:20:00,4.48187,4.4837,4.47346,4.47842,6750000.0
2009-03-19 06:21:00,4.47369,4.481,4.47369,4.481,8250000.0
2009-03-19 06:22:00,4.48086,4.4818,4.47257,4.48175,6000000.0
2009-03-19 06:23:00,4.47378,4.48307,4.47378,4.48307,4500000.0
2009-03-19 06:24:00,4.47792,4.48447,4.47296,4.47651,20630000.0
2009-03-19 06:25:00,4.47619,4.4834,4.47619,4.4834,7500000.0
2009-03-19 06:26:00,4.48056,4.48252,4.4757,4.48155,6380000.0
2009-03-19 06:27:00,4.47888,4.48157,4.47081,4.47208,20630000.0
2009-03-19 06:28:00,4.46925,4.47889,4.46925,4.4693,6000000.0
2009-03-19 06:29:00,4.47669,4.48072,4.47425,4.47809,4500000.0
2009-03-19 06:30:00,4.47938,4.48373,4.47152,4.47528,21000000.0
2009-03-19 06:31:00,4.47661,4.48081,4.47246,4.47246,3750000.0
2009-03-19 06:32:00,4.47033,4.48141,4.47033,4.48141,4500000.0
2009-03-19 06:33:00,4.47979,4.48019,4.46783,4.47975,7880000.0
2009-03-19 06:34:00,4.47655,4.48132,4.47415,4.47498,5250000.0
2009-03-19 06:35:00,4.47946,4.48097,4.47329,4.47354,6000000.0
2009-03-19 06:36:00,4.47549,4.48025,4.47549,4.47726,5250000.0
2009-03-19 06:37:00,4.47915,4.48309,4.47426,4.48309,4880000.0
2009-03-19 06:38:00,4.47552,4.48033,4.46958,4.47384,21000000.0
2009-03-19 06:39:00,4.47128,4.4788,4.47061,4.47061,5250000.0
2009-03-19 06:40:00,4.47731,4.48083,4.46774,4.47347,20260000.0
2009-03-19 06:41:00,4.47738,4.48103,4.47534,4.47534,3380000.0
2009-03-19 06:42:00,4.47429,4.47903,4.47153,4.47903,5250000.0
2009-03-19 06:43:00,4.47637,4.48354,4.47427,4.47587,20630000.0
2009-03-19 06:44:00,4.47974,4.48117,4.47013,4.47076,6750000.0
2009-03-19 06:45:00,4.48087,4.48211,4.47581,4.47855,5250000.0
2009-03-19 06:46:00,4.47831,4.48097,4.47223,4.47975,6760000.0
2009-03-19 06:47:00,4.46994,4.48095,4.46994,4.47452,6000000.0
2009-03-19 06:48:00,4.481,4.481,4.47129,4.48017,4500000.0
2009-03-19 06:49:00,4.47423,4.48029,4.47066,4.4764,6380000.0
2009-03-19 06:50:00,4.46953,4.48159,4.46953,4.47655,5250000.0
2009-03-19 06:51:00,4.47513,4.48137,4.47023,4.47531,20630000.0
2009-03-19 06:52:00,4.47852,4.47929,4.4755,4.47589,7500000.0
2009-03-19 06:53:00,4.47673,4.48157,4.4763,4.4763,6750000.0
2009-03-19 06:54:00,4.47521,4.48243,4.47106,4.47996,5250000.0
2009-03-19 06:55:00,4.4755,4.48022,4.46983,4.47483,21000000.0
2009-03-19 06:56:00,4.47538,4.48453,4.47373,4.47889,5250000.0
2009-03-19 06:57:00,4.47797,4.48111,4.47723,4.48015,4500000.0
2009-03-19 06:58:00,4.47624,4.48163,4.47033,4.48163,9000000.0
2009-03-19 06:59:00,4.47355,4.48103,4.47295,4.48103,7130000.0
2009-03-19 07:00:00,4.4814,4.48304,4.47743,4.47743,7500000.0
2009-03-19 07:01:00,4.4736,4.48238,4.47088,4.47749,13130000.0
2009-03-19 07:02:00,4.48229,4.48229,4.47229,4.47755,5250000.0
2009-03-19 07:03:00,4.47868,4.48163,4.47459,4.48163,6380000.0
2009-03-19 07:04:00,4.47393,4.48143,4.47345,4.48143,6750000.0
2009-03-19 07:05:00,4.47972,4.48005,4.47076,4.47805,6000000.0
2009-03-19 07:06:00,4.47928,4.48224,4.47074,4.48224,5250000.0
2009-03-19 07:07:00,4.48119,4.48119,4.47127,4.47563,2250000.0
2009-03-19 07:08:00,4.47798,4.48034,4.47624,4.47763,4500000.0
2009-03-19 07:09:00,4.48095,4.48095,4.47518,4.48094,3750000.0
2009-03-19 07:10:00,4.47593,4.48098,4.47254,4.48046,7500000.0
2009-03-19 07:11:00,4.4761,4.4796,4.46943,4.47262,21000000.0
2009-03-19 07:12:00,4.47492,4.48151,4.47395,4.47916,8250000.0
2009-03-19 07:13:00,4.47801,4.48085,4.46979,4.47609,4510000.0
2009-03-19 07:14:00,4.47645,4.48322,4.47319,4.47609,19520000.0
2009-03-19 07:15:00,4.47872,4.48204,4.4702,4.47267,4880000.0
2009-03-19 07:16:00,4.47273,4.48009,4.47273,4.47697,4500000.0
2009-03-19 07:17:00,4.48162,4.48431,4.47243,4.4803,6760000.0
2009-03-19 07:18:00,4.47526,4.48061,4.47526,4.47739,3000000.0
2009-03-19 07:19:00,4.47607,4.48082,4.47121,4.48082,6000000.0
2009-03-19 07:20:00,4.47673,4.48344,4.47345,4.47546,21000000.0
2009-03-19 07:21:00,4.47625,4.47625,4.47414,4.47414,1500000.0
2009-03-19 07:22:00,4.47479,4.48011,4.47455,4.47455,3750000.0
2009-03-19 07:23:00,4.47865,4.48295,4.47077,4.4722,21000000.0
2009-03-19 07:24:00,4.47778,4.48158,4.47276,4.47276,7130000.0
2009-03-19 07:25:00,4.47849,4.48579,4.47219,4.4759,21000000.0
2009-03-19 07:26:00,4.47656,4.48156,4.47515,4.47515,5250000.0
2009-03-19 07:27:00,4.47319,4.48177,4.47319,4.48177,4880000.0
2009-03-19 07:28:00,4.47764,4.48013,4.47449,4.47973,7500000.0
2009-03-19 07:29:00,4.47892,4.48139,4.47837,4.47849,5250000.0
2009-03-19 07:30:00,4.47922,4.48173,4.47301,4.48173,6000000.0
2009-03-19 07:31:00,4.47963,4.48352,4.47856,4.48134,6380000.0
2009-03-19 07:32:00,4.47553,4.48019,4.46945,4.47889,7500000.0
2009-03-19 07:33:00,4.47915,4.48268,4.47568,4.48268,5250000.0
2009-03-19 07:34:00,4.47202,4.47825,4.46908,4.47379,6750000.0
2009-03-19 07:35:00,4.47659,4.47749,4.46783,4.47749,5630000.0
2009-03-19 07:36:00,4.47424,4.47583,4.46924,4.47583,4880000.0
2009-03-19 07:41:00,4.46822,4.47379,4.46328,4.46678,21000000.0
2009-03-19 07:44:00,4.47137,4.47594,4.46508,4.46854,21000000.0
2009-03-19 07:45:00,4.47628,4.47628,4.47317,4.47317,1500000.0
2009-03-19 07:46:00,4.47382,4.47414,4.46817,4.47064,6000000.0
2009-03-19 08:00:00,4.47301,4.47301,4.46778,4.46778,7500000.0
2009-03-19 08:59:00,4.51209,4.51227,4.50726,4.51115,6770000.0
2009-03-19 09:00:00,4.51319,4.51319,4.50411,4.50733,7510000.0
2009-03-19 09:02:00,4.50882,4.51068,4.5051,4.51068,7880000.0
2009-03-19 09:03:00,4.50696,4.50785,4.49689,4.50111,7130000.0
2009-03-19 09:04:00,4.49529,4.5007,4.49482,4.49579,6000000.0
2009-03-19 09:05:00,4.49403,4.50307,4.49263,4.50024,6750000.0
2009-03-19 09:06:00,4.50505,4.50556,4.48943,4.48943,7500000.0
2009-03-19 09:07:00,4.49164,4.50262,4.49164,4.50262,6000000.0
2009-03-19 09:08:00,4.50204,4.50674,4.50204,4.50482,6000000.0
2009-03-19 09:09:00,4.50515,4.50731,4.5016,4.504,7500000.0
2009-03-19 09:12:00,4.5024,4.50788,4.50121,4.50597,4880000.0
2009-03-19 09:13:00,4.50598,4.51274,4.50309,4.51255,5250000.0
2009-03-19 09:14:00,4.52883,4.53075,4.52138,4.52768,9380000.0
2009-03-19 09:15:00,4.52292,4.5332,4.52292,4.53054,5630000.0
2009-03-19 09:16:00,4.53216,4.53258,4.52149,4.53021,8250000.0
2009-03-19 09:17:00,4.527,4.5326,4.52205,4.53221,5630000.0
2009-03-19 09:18:00,4.51431,4.52558,4.51431,4.52211,6380000.0
2009-03-19 09:19:00,4.51331,4.5228,4.51331,4.52163,7880000.0
2009-03-19 09:20:00,4.51938,4.52159,4.51237,4.51456,6760000.0
2009-03-19 09:21:00,4.51684,4.51784,4.51226,4.51226,2250000.0
2009-03-19 09:22:00,4.51844,4.51853,4.51314,4.51336,8250000.0
2009-03-19 09:23:00,4.5172,4.5181,4.51252,4.5131,6000000.0
2009-03-19 09:24:00,4.50912,4.52072,4.50857,4.52072,5250000.0
2009-03-19 09:25:00,4.51614,4.52506,4.51169,4.51454,19150000.0
2009-03-19 09:26:00,4.50979,4.51976,4.50979,4.51802,4500000.0
2009-03-19 09:27:00,4.51536,4.52087,4.51119,4.51726,4130000.0
2009-03-19 09:28:00,4.52158,4.52368,4.51399,4.5164,8250000.0
2009-03-19 09:29:00,4.51257,4.5235,4.51219,4.5193,11260000.0
2009-03-19 09:30:00,4.51945,4.52352,4.51765,4.52168,9770000.0
2009-03-19 09:31:00,4.52142,4.52442,4.51264,4.51936,16880000.0
2009-03-19 09:33:00,4.52282,4.52282,4.51866,4.51866,5630000.0
2009-03-19 09:34:00,4.5221,4.52509,4.51547,4.52345,4880000.0
2009-03-19 09:35:00,4.52111,4.52215,4.51525,4.52215,5250000.0
2009-03-19 09:36:00,4.52034,4.52892,4.52034,4.52582,5250000.0
2009-03-19 09:37:00,4.52695,4.52701,4.5206,4.52146,7140000.0
2009-03-19 09:38:00,4.52527,4.53247,4.51787,4.52489,6000000.0
2009-03-19 09:39:00,4.53032,4.53032,4.518,4.52541,7130000.0
2009-03-19 09:40:00,4.52987,4.53113,4.52502,4.53113,4500000.0
2009-03-19 09:41:00,4.5229,4.53292,4.5229,4.52627,7510000.0
2009-03-19 09:42:00,4.52338,4.52649,4.51337,4.5176,19890000.0
2009-03-19 09:43:00,4.52534,4.52821,4.51776,4.52437,7500000.0
2009-03-19 09:44:00,4.52057,4.52131,4.51391,4.52131,8260000.0
2009-03-19 09:45:00,4.52361,4.52361,4.51073,4.52109,6000000.0
2009-03-19 09:46:00,4.5187,4.51944,4.50998,4.51944,6000000.0
2009-03-19 09:47:00,4.52081,4.52231,4.51513,4.51588,6000000.0
2009-03-19 09:48:00,4.51711,4.51711,4.50347,4.50347,6380000.0
2009-03-19 09:49:00,4.51322,4.51322,4.50485,4.50799,6750000.0
2009-03-19 09:50:00,4.51119,4.51303,4.50906,4.50922,4880000.0
2009-03-19 09:51:00,4.5146,4.51782,4.50913,4.51782,4880000.0
2009-03-19 09:52:00,4.51574,4.51859,4.51309,4.51565,8630000.0
2009-03-19 09:53:00,4.51876,4.52073,4.51107,4.51669,8640000.0
2009-03-19 09:54:00,4.51945,4.51945,4.50747,4.5178,9000000.0
2009-03-19 09:55:00,4.51207,4.5189,4.51207,4.51375,4510000.0
2009-03-19 09:56:00,4.52,4.52128,4.51399,4.52128,9000000.0
2009-03-19 09:57:00,4.51678,4.52107,4.51192,4.51865,8250000.0
2009-03-19 09:58:00,4.51263,4.5221,4.51263,4.5221,6380000.0
2009-03-19 09:59:00,4.52012,4.52104,4.51037,4.52104,7880000.0
2009-03-19 10:00:00,4.52229,4.52229,4.5157,4.51927,5250000.0
2009-03-19 10:01:00,4.51728,4.51768,4.50919,4.51715,5250000.0
2009-03-19 10:02:00,4.51345,4.51498,4.51136,4.51498,5260000.0
2009-03-19 10:03:00,4.51371,4.5148,4.50995,4.51346,6000000.0
2009-03-19 10:04:00,4.51158,4.51741,4.50943,4.50943,4880000.0
2009-03-19 10:05:00,4.51411,4.5172,4.50625,4.51532,6380000.0
2009-03-19 10:06:00,4.51092,4.51651,4.5055,4.51491,7130000.0
2009-03-19 10:07:00,4.51474,4.51474,4.50526,4.50526,5250000.0
2009-03-19 10:08:00,4.51142,4.51675,4.50808,4.51675,5250000.0
2009-03-19 10:09:00,4.50826,4.51818,4.50826,4.51585,7880000.0
2009-03-19 10:10:00,4.51534,4.51826,4.51354,4.51826,5250000.0
2009-03-19 10:11:00,4.51712,4.51712,4.51143,4.51579,5250000.0
2009-03-19 10:12:00,4.51183,4.51634,4.50713,4.5131,6000000.0
2009-03-19 10:13:00,4.50882,4.5264,4.50882,4.52098,13510000.0
2009-03-19 10:14:00,4.52835,4.52835,4.52012,4.52194,9750000.0
2009-03-19 10:15:00,4.53084,4.53209,4.52214,4.53118,12750000.0
2009-03-19 10:16:00,4.53265,4.53265,4.52365,4.53137,7510000.0
2009-03-19 10:17:00,4.52787,4.5307,4.51883,4.52448,7880000.0
2009-03-19 10:18:00,4.52059,4.53136,4.52059,4.53108,6750000.0
2009-03-19 10:19:00,4.52664,4.53177,4.52537,4.52619,6760000.0
2009-03-19 10:20:00,4.5295,4.5319,4.52067,4.52714,7880000.0
2009-03-19 10:21:00,4.51894,4.52983,4.51894,4.52983,8250000.0
2009-03-19 10:22:00,4.52816,4.52894,4.51742,4.52738,7140000.0
2009-03-19 10:23:00,4.5237,4.52879,4.5237,4.52838,6010000.0
2009-03-19 10:24:00,4.52972,4.52972,4.5237,4.52387,7510000.0
2009-03-19 10:25:00,4.52495,4.53165,4.52123,4.5308,8250000.0
2009-03-19 10:26:00,4.52802,4.53742,4.52683,4.53262,6010000.0
2009-03-19 10:27:00,4.53823,4.53823,4.53488,4.53741,5250000.0
2009-03-19 10:28:00,4.53959,4.53996,4.53352,4.53562,6000000.0
2009-03-19 10:29:00,4.5278,4.53649,4.52633,4.53443,8250000.0
2009-03-19 10:30:00,4.53485,4.53485,4.52909,4.52937,5250000.0
2009-03-19 10:31:00,4.53712,4.54262,4.52899,4.53659,7510000.0
2009-03-19 10:32:00,4.53107,4.53699,4.52638,4.52837,6750000.0
2009-03-19 10:33:00,4.52919,4.53456,4.52845,4.52903,4880000.0
2009-03-19 10:34:00,4.53411,4.53411,4.52808,4.53254,5260000.0
2009-03-19 10:35:00,4.53378,4.53378,4.52675,4.53088,5630000.0
2009-03-19 10:36:00,4.53356,4.53379,4.52893,4.52893,5250000.0
2009-03-19 10:37:00,4.52609,4.5351,4.52489,4.53141,6000000.0
2009-03-19 10:38:00,4.53201,4.53254,4.52638,4.53254,8250000.0
2009-03-19 10:39:00,4.53139,4.53234,4.52066,4.52701,6000000.0
2009-03-19 10:40:00,4.52703,4.53525,4.52341,4.52614,13500000.0
2009-03-19 10:41:00,4.52449,4.5303,4.52184,4.52601,7500000.0
2009-03-19 10:42:00,4.52604,4.53159,4.52511,4.52511,5630000.0
2009-03-19 10:43:00,4.52176,4.53212,4.52176,4.52611,5250000.0
2009-03-19 10:44:00,4.5284,4.5311,4.5242,4.5242,12010000.0
2009-03-19 10:45:00,4.52771,4.52862,4.51804,4.52604,6390000.0
2009-03-19 10:46:00,4.52606,4.52932,4.5202,4.52645,7510000.0
2009-03-19 10:47:00,4.52492,4.52729,4.52147,4.52147,6000000.0
2009-03-19 10:48:00,4.51355,4.52431,4.51355,4.523,7880000.0
2009-03-19 10:49:00,4.52075,4.52631,4.51548,4.52497,6380000.0
2009-03-19 10:50:00,4.52683,4.52761,4.51657,4.52757,6750000.0
2009-03-19 10:51:00,4.52344,4.52934,4.52344,4.52638,6750000.0
2009-03-19 10:52:00,4.52655,4.52842,4.52237,4.5282,6000000.0
2009-03-19 10:53:00,4.52804,4.53282,4.51992,4.53282,10150000.0
2009-03-19 10:54:00,4.5324,4.5324,4.52692,4.52692,8260000.0
2009-03-19 10:55:00,4.53105,4.53197,4.52632,4.52942,7510000.0
2009-03-19 10:56:00,4.52987,4.53134,4.52022,4.52852,6750000.0
2009-03-19 10:57:00,4.52673,4.53621,4.52226,4.53363,13510000.0
2009-03-19 10:58:00,4.52873,4.53449,4.52274,4.52785,15760000.0
2009-03-19 10:59:00,4.52399,4.53362,4.5217,4.53319,12010000.0
2009-03-19 11:00:00,4.53028,4.53426,4.52249,4.53293,11630000.0
2009-03-19 11:01:00,4.53079,4.53079,4.526,4.526,8250000.0
2009-03-19 11:02:00,4.53158,4.53159,4.52404,4.52912,5630000.0
2009-03-19 11:03:00,4.52925,4.53246,4.52163,4.52163,8260000.0
2009-03-19 11:04:00,4.5291,4.53153,4.5252,4.52894,7510000.0
2009-03-19 11:05:00,4.53293,4.53378,4.52286,4.53378,5630000.0
2009-03-19 11:06:00,4.53109,4.53388,4.52734,4.53388,6380000.0
2009-03-19 11:07:00,4.53141,4.53621,4.52812,4.53194,7500000.0
2009-03-19 11:08:00,4.5361,4.53838,4.53211,4.53776,6760000.0
2009-03-19 11:09:00,4.53255,4.53758,4.53255,4.53758,6750000.0
2009-03-19 11:10:00,4.53424,4.53945,4.52754,4.53328,6750000.0
2009-03-19 11:11:00,4.53845,4.53845,4.5281,4.53843,9760000.0
2009-03-19 11:12:00,4.5362,4.53803,4.53463,4.53463,7880000.0
2009-03-19 11:13:00,4.53541,4.53735,4.53503,4.53607,6000000.0
2009-03-19 11:14:00,4.53621,4.54008,4.52779,4.53689,12380000.0
2009-03-19 11:15:00,4.53589,4.54032,4.53489,4.53655,6380000.0
2009-03-19 11:16:00,4.53586,4.53746,4.52634,4.53518,7510000.0
2009-03-19 11:17:00,4.53346,4.53809,4.527,4.53407,7130000.0
2009-03-19 11:18:00,4.53876,4.53936,4.53127,4.53936,7880000.0
2009-03-19 11:19:00,4.5379,4.53902,4.53286,4.53894,6380000.0
2009-03-19 11:20:00,4.53799,4.53799,4.52814,4.52814,5630000.0
2009-03-19 11:21:00,4.53495,4.53767,4.53346,4.53767,5250000.0
2009-03-19 11:22:00,4.53507,4.53941,4.53193,4.53193,7130000.0
2009-03-19 11:23:00,4.53004,4.54211,4.53004,4.54211,4880000.0
2009-03-19 11:24:00,4.5384,4.54124,4.52998,4.54057,5250000.0
2009-03-19 11:25:00,4.53952,4.54194,4.53603,4.5396,9750000.0
2009-03-19 11:26:00,4.53586,4.54204,4.53561,4.54185,5250000.0
2009-03-19 11:27:00,4.54073,4.54182,4.53096,4.53942,7510000.0
2009-03-19 11:28:00,4.54049,4.54256,4.53045,4.53045,4880000.0
2009-03-19 11:29:00,4.5314,4.54088,4.5314,4.54088,11260000.0
2009-03-19 11:30:00,4.5394,4.5394,4.5301,4.5378,7500000.0
2009-03-19 11:31:00,4.53284,4.53705,4.52859,4.52859,7510000.0
2009-03-19 11:32:00,4.53385,4.53781,4.52617,4.52858,21000000.0
2009-03-19 11:33:00,4.53638,4.53679,4.53215,4.53679,6750000.0
2009-03-19 11:34:00,4.5324,4.53999,4.52929,4.52977,7880000.0
2009-03-19 11:35:00,4.53455,4.53929,4.52755,4.52861,20640000.0
2009-03-19 11:36:00,4.53567,4.5359,4.52412,4.53321,6380000.0
2009-03-19 11:37:00,4.53464,4.53464,4.52596,4.52937,5630000.0
2009-03-19 11:38:00,4.52909,4.53432,4.52842,4.53159,6750000.0
2009-03-19 11:39:00,4.53246,4.53688,4.52493,4.53688,6760000.0
2009-03-19 11:40:00,4.5376,4.5376,4.53093,4.53375,7130000.0
2009-03-19 11:41:00,4.52872,4.53633,4.52872,4.53633,5250000.0
2009-03-19 11:42:00,4.534,4.53569,4.53342,4.53367,5630000.0
2009-03-19 11:43:00,4.53015,4.5355,4.52534,4.52676,7500000.0
2009-03-19 11:44:00,4.53101,4.53369,4.52402,4.5312,9010000.0
2009-03-19 11:45:00,4.52761,4.53705,4.52321,4.53259,6000000.0
2009-03-19 11:46:00,4.52751,4.53511,4.52482,4.53355,8630000.0
2009-03-19 11:47:00,4.53259,4.53259,4.52214,4.52214,4880000.0
2009-03-19 11:48:00,4.53053,4.53321,4.5225,4.53064,10880000.0
2009-03-19 11:49:00,4.52565,4.52882,4.52142,4.52219,8630000.0
2009-03-19 11:50:00,4.52727,4.52727,4.51725,4.52338,6760000.0
2009-03-19 11:51:00,4.52699,4.52699,4.52141,4.5218,5250000.0
2009-03-19 11:52:00,4.52284,4.52921,4.51826,4.52643,7140000.0
2009-03-19 11:53:00,4.52194,4.52691,4.51726,4.52691,6000000.0
2009-03-19 11:54:00,4.52598,4.52719,4.52078,4.52695,5250000.0
2009-03-19 11:55:00,4.52547,4.53156,4.52516,4.52558,5250000.0
2009-03-19 11:56:00,4.52793,4.53427,4.52793,4.53147,6380000.0
2009-03-19 11:57:00,4.5305,4.53583,4.52841,4.53282,12380000.0
2009-03-19 11:58:00,4.52851,4.53369,4.52191,4.52191,10510000.0
2009-03-19 11:59:00,4.53146,4.53572,4.52904,4.53404,7890000.0
2009-03-19 12:00:00,4.52849,4.53649,4.52849,4.53054,7500000.0
2009-03-19 12:01:00,4.52655,4.53061,4.51821,4.52841,7500000.0
2009-03-19 12:02:00,4.52946,4.53168,4.52633,4.53152,5630000.0
2009-03-19 12:03:00,4.53152,4.53152,4.5274,4.52821,5630000.0
2009-03-19 12:04:00,4.53057,4.53057,4.52044,4.52713,6380000.0
2009-03-19 12:05:00,4.51726,4.53025,4.51726,4.52862,5250000.0
2009-03-19 12:06:00,4.52659,4.53049,4.52136,4.52892,8250000.0
2009-03-19 12:07:00,4.52956,4.52956,4.5251,4.52833,5630000.0
2009-03-19 12:08:00,4.5239,4.52852,4.52058,4.52058,6390000.0
2009-03-19 12:09:00,4.526,4.52738,4.51691,4.52528,15380000.0
2009-03-19 12:10:00,4.5264,4.52947,4.51864,4.52175,13510000.0
2009-03-19 12:11:00,4.5163,4.52859,4.5163,4.51902,5250000.0
2009-03-19 12:12:00,4.52772,4.52843,4.51551,4.52217,6000000.0
2009-03-19 12:13:00,4.51874,4.52436,4.51651,4.51651,7510000.0
2009-03-19 12:14:00,4.52149,4.52342,4.51115,4.51941,12750000.0
2009-03-19 12:15:00,4.51971,4.522,4.50987,4.51845,14260000.0
2009-03-19 12:16:00,4.51685,4.52012,4.51034,4.52012,6010000.0
2009-03-19 12:17:00,4.51568,4.52156,4.50898,4.5183,10880000.0
2009-03-19 12:18:00,4.51564,4.51905,4.50899,4.51665,13880000.0
2009-03-19 12:19:00,4.51778,4.52277,4.51103,4.5213,10130000.0
2009-03-19 12:20:00,4.52034,4.52073,4.51274,4.5152,7130000.0
2009-03-19 12:21:00,4.51816,4.52073,4.51503,4.51503,6380000.0
2009-03-19 12:22:00,4.51368,4.51955,4.51159,4.5192,6380000.0
2009-03-19 12:23:00,4.51553,4.52102,4.51476,4.51933,5250000.0
2009-03-19 12:24:00,4.51817,4.51952,4.51322,4.51952,6000000.0
2009-03-19 12:25:00,4.51654,4.52156,4.51576,4.5201,5630000.0
2009-03-19 12:26:00,4.51697,4.52264,4.51697,4.52264,5250000.0
2009-03-19 12:27:00,4.52043,4.52256,4.51532,4.51614,7500000.0
2009-03-19 12:28:00,4.5201,4.52298,4.51762,4.52141,4880000.0
2009-03-19 12:29:00,4.51705,4.52125,4.5133,4.52125,6760000.0
2009-03-19 12:30:00,4.52381,4.52381,4.51426,4.52021,12000000.0
2009-03-19 12:31:00,4.52117,4.52432,4.5152,4.51915,6010000.0
2009-03-19 12:32:00,4.52158,4.52372,4.51782,4.52163,7880000.0
2009-03-19 12:33:00,4.51673,4.5269,4.51568,4.52389,7880000.0
2009-03-19 12:34:00,4.52262,4.52483,4.51902,4.52372,6000000.0
2009-03-19 12:35:00,4.52179,4.52532,4.51446,4.52056,5630000.0
2009-03-19 12:36:00,4.52122,4.52268,4.51194,4.52075,8250000.0
2009-03-19 12:37:00,4.51846,4.52235,4.51846,4.52235,6380000.0
2009-03-19 12:38:00,4.51384,4.52352,4.51384,4.52184,5250000.0
2009-03-19 12:39:00,4.52175,4.52276,4.51397,4.51945,8250000.0
2009-03-19 12:40:00,4.52376,4.52499,4.51851,4.52499,6010000.0
2009-03-19 12:41:00,4.51968,4.52528,4.51968,4.52318,6750000.0
2009-03-19 12:42:00,4.51944,4.52484,4.51944,4.51969,4880000.0
2009-03-19 12:43:00,4.52174,4.52333,4.51352,4.523,9380000.0
2009-03-19 12:44:00,4.52563,4.52563,4.51412,4.51412,9000000.0
2009-03-19 12:45:00,4.52354,4.52431,4.51911,4.51931,4880000.0
2009-03-19 12:46:00,4.52312,4.52417,4.51606,4.51606,7130000.0
2009-03-19 12:47:00,4.51555,4.5275,4.51555,4.52482,6750000.0
2009-03-19 12:48:00,4.52747,4.5277,4.51654,4.52639,5260000.0
2009-03-19 12:49:00,4.52056,4.52984,4.52056,4.52984,4880000.0
2009-03-19 12:50:00,4.52717,4.53118,4.52717,4.53118,2250000.0
2009-03-19 12:51:00,4.52661,4.53157,4.5258,4.52738,4880000.0
2009-03-19 12:52:00,4.52888,4.53117,4.52488,4.53065,7510000.0
2009-03-19 12:53:00,4.53134,4.53199,4.52708,4.53199,6000000.0
2009-03-19 12:54:00,4.52854,4.53068,4.51691,4.52534,8260000.0
2009-03-19 12:55:00,4.52025,4.52984,4.52025,4.52984,5250000.0
2009-03-19 12:56:00,4.52904,4.53048,4.52426,4.53036,8250000.0
2009-03-19 12:57:00,4.5299,4.5299,4.52248,4.52847,13510000.0
2009-03-19 12:58:00,4.53042,4.53042,4.5192,4.52406,10500000.0
2009-03-19 12:59:00,4.52798,4.52994,4.51857,4.52994,12760000.0
2009-03-19 13:00:00,4.52987,4.53047,4.52246,4.52684,5260000.0
2009-03-19 13:01:00,4.52618,4.52736,4.51776,4.52647,13880000.0
2009-03-19 13:02:00,4.51907,4.52584,4.51449,4.5184,13500000.0
2009-03-19 13:03:00,4.52329,4.52527,4.51456,4.52515,12010000.0
2009-03-19 13:04:00,4.52462,4.52705,4.51647,4.52475,12380000.0
2009-03-19 13:05:00,4.52454,4.52913,4.52052,4.52178,13510000.0
2009-03-19 13:06:00,4.52495,4.53194,4.51727,4.52637,7130000.0
2009-03-19 13:07:00,4.52466,4.53138,4.52168,4.52477,7880000.0
2009-03-19 13:08:00,4.52822,4.52822,4.51543,4.51543,9750000.0
2009-03-19 13:09:00,4.52653,4.52688,4.51781,4.52063,5630000.0
2009-03-19 13:10:00,4.52504,4.52781,4.51605,4.52649,6750000.0
2009-03-19 13:11:00,4.52495,4.52495,4.51514,4.51532,5630000.0
2009-03-19 13:12:00,4.5189,4.52774,4.51553,4.52249,6380000.0
2009-03-19 13:13:00,4.52547,4.52582,4.5218,4.52553,6380000.0
2009-03-19 13:14:00,4.52594,4.52659,4.52137,4.52332,9760000.0
2009-03-19 13:15:00,4.52253,4.52751,4.52178,4.52333,5250000.0
2009-03-19 13:16:00,4.52176,4.52803,4.52176,4.5272,5250000.0
2009-03-19 13:17:00,4.5273,4.5276,4.52083,4.52423,5630000.0
2009-03-19 13:18:00,4.52809,4.52999,4.52052,4.52503,9000000.0
2009-03-19 13:19:00,4.52685,4.52879,4.51955,4.51955,6000000.0
2009-03-19 13:20:00,4.52479,4.53131,4.52037,4.52612,9750000.0
2009-03-19 13:21:00,4.53327,4.53682,4.52945,4.53174,7130000.0
2009-03-19 13:22:00,4.52633,4.53234,4.52245,4.52245,5630000.0
2009-03-19 13:23:00,4.52294,4.52979,4.52294,4.52593,3750000.0
2009-03-19 13:24:00,4.53243,4.53243,4.52265,4.52576,5260000.0
2009-03-19 13:25:00,4.532,4.53258,4.52659,4.53134,11260000.0
2009-03-19 13:26:00,4.52484,4.53199,4.52484,4.53199,4880000.0
2009-03-19 13:27:00,4.53087,4.53178,4.52449,4.53178,6760000.0
2009-03-19 13:28:00,4.53286,4.53286,4.527,4.53026,5250000.0
2009-03-19 13:29:00,4.52287,4.53215,4.52287,4.53205,10130000.0
2009-03-19 13:30:00,4.52671,4.53195,4.52671,4.53135,4880000.0
2009-03-19 13:31:00,4.52558,4.5311,4.52393,4.52624,6010000.0
2009-03-19 13:32:00,4.53059,4.53273,4.51984,4.53184,8640000.0
2009-03-19 13:33:00,4.52844,4.53392,4.52272,4.52707,8250000.0
2009-03-19 13:34:00,4.53485,4.53645,4.52534,4.53002,9380000.0
2009-03-19 13:35:00,4.53347,4.53347,4.52632,4.53265,10510000.0
2009-03-19 13:36:00,4.53307,4.53379,4.52803,4.52803,6380000.0
2009-03-19 13:37:00,4.52565,4.53541,4.52565,4.53192,8250000.0
2009-03-19 13:38:00,4.52807,4.53238,4.52681,4.53179,5250000.0
2009-03-19 13:39:00,4.53341,4.53341,4.52659,4.52659,5630000.0
2009-03-19 13:40:00,4.53033,4.5314,4.52542,4.52971,7500000.0
2009-03-19 13:41:00,4.53026,4.53099,4.52062,4.52432,5630000.0
2009-03-19 13:42:00,4.52929,4.53224,4.521,4.52925,4880000.0
2009-03-19 13:43:00,4.52605,4.53303,4.52605,4.53182,5630000.0
2009-03-19 13:44:00,4.5308,4.53266,4.52771,4.53035,7500000.0
2009-03-19 13:45:00,4.52464,4.52998,4.52376,4.52925,6000000.0
2009-03-19 13:46:00,4.52173,4.53199,4.52173,4.53083,7510000.0
2009-03-19 13:47:00,4.52939,4.53075,4.52194,4.53075,5630000.0
2009-03-19 13:48:00,4.53136,4.53222,4.52027,4.52675,7880000.0
2009-03-19 13:49:00,4.52977,4.5323,4.52753,4.5323,6750000.0
2009-03-19 13:50:00,4.52824,4.53275,4.52426,4.52538,5630000.0
2009-03-19 13:51:00,4.52677,4.53223,4.52047,4.5207,19890000.0
2009-03-19 13:52:00,4.53192,4.53192,4.52388,4.5279,6750000.0
2009-03-19 13:53:00,4.52829,4.52864,4.51896,4.52596,16510000.0
2009-03-19 13:54:00,4.52545,4.52793,4.51896,4.52251,5630000.0
2009-03-19 13:55:00,4.52063,4.53075,4.51441,4.52068,10520000.0
2009-03-19 13:56:00,4.51832,4.52531,4.51832,4.5236,6000000.0
2009-03-19 13:57:00,4.52029,4.52652,4.52029,4.52047,5250000.0
2009-03-19 13:58:00,4.52586,4.52826,4.52238,4.52826,5250000.0
2009-03-19 13:59:00,4.52766,4.52847,4.51641,4.52578,9380000.0
2009-03-19 14:00:00,4.52836,4.52964,4.5183,4.5183,4880000.0
2009-03-19 14:01:00,4.52497,4.52747,4.51975,4.5255,5250000.0
2009-03-19 14:02:00,4.52975,4.53035,4.52565,4.52847,6010000.0
2009-03-19 14:03:00,4.52488,4.53136,4.52488,4.53022,8250000.0
2009-03-19 14:04:00,4.53174,4.53175,4.52257,4.531,11250000.0
2009-03-19 14:05:00,4.53376,4.53376,4.52637,4.52737,10500000.0
2009-03-19 14:06:00,4.52656,4.53324,4.51791,4.53324,9380000.0
2009-03-19 14:07:00,4.52594,4.53341,4.52594,4.52722,6770000.0
2009-03-19 14:08:00,4.53311,4.53359,4.52495,4.53113,9750000.0
2009-03-19 14:09:00,4.52901,4.53192,4.52543,4.52832,9380000.0
2009-03-19 14:10:00,4.52451,4.53207,4.52451,4.52909,6760000.0
2009-03-19 14:11:00,4.53038,4.53243,4.52293,4.52293,4880000.0
2009-03-19 14:12:00,4.53129,4.53295,4.52977,4.53141,5250000.0
2009-03-19 14:13:00,4.53115,4.53566,4.52484,4.52942,7880000.0
2009-03-19 14:14:00,4.53185,4.53411,4.52339,4.53149,12010000.0
2009-03-19 14:15:00,4.52824,4.53292,4.52824,4.52918,10130000.0
2009-03-19 14:16:00,4.52618,4.53221,4.52576,4.53192,8630000.0
2009-03-19 14:17:00,4.52618,4.53239,4.525,4.53193,7500000.0
2009-03-19 14:18:00,4.53234,4.53234,4.52493,4.52956,6010000.0
2009-03-19 14:19:00,4.5251,4.5251,4.51649,4.51649,3750000.0
2009-03-19 14:20:00,4.52569,4.52901,4.52001,4.52665,11250000.0
2009-03-19 14:21:00,4.52137,4.52525,4.5164,4.52094,9390000.0
2009-03-19 14:22:00,4.52312,4.5288,4.51736,4.52289,12380000.0
2009-03-19 14:23:00,4.52718,4.52734,4.51957,4.52673,10880000.0
2009-03-19 14:24:00,4.5288,4.53136,4.52274,4.52746,9010000.0
2009-03-19 14:25:00,4.52982,4.53171,4.52219,4.52559,10880000.0
2009-03-19 14:26:00,4.53101,4.53106,4.52437,4.52876,8250000.0
2009-03-19 14:27:00,4.53078,4.53078,4.52729,4.52729,4130000.0
2009-03-19 14:28:00,4.52723,4.53392,4.52257,4.52687,6750000.0
2009-03-19 14:29:00,4.53106,4.53227,4.52163,4.52571,13140000.0
2009-03-19 14:30:00,4.53025,4.53149,4.52203,4.52553,9010000.0
2009-03-19 14:31:00,4.53132,4.53265,4.52682,4.53226,7130000.0
2009-03-19 14:32:00,4.53188,4.53335,4.52187,4.53119,7500000.0
2009-03-19 14:33:00,4.53109,4.53376,4.52388,4.52388,6000000.0
2009-03-19 14:34:00,4.53226,4.53321,4.52358,4.53036,7130000.0
2009-03-19 14:35:00,4.53237,4.53289,4.52387,4.53289,8250000.0
2009-03-19 14:36:00,4.53307,4.53307,4.52731,4.52736,6000000.0
2009-03-19 14:37:00,4.52721,4.5358,4.52721,4.53247,8250000.0
2009-03-19 14:38:00,4.5244,4.53259,4.52254,4.52888,7130000.0
2009-03-19 14:39:00,4.52488,4.53546,4.52488,4.53452,6750000.0
2009-03-19 14:40:00,4.52591,4.53471,4.52591,4.52773,7130000.0
2009-03-19 14:41:00,4.53366,4.5374,4.52368,4.52894,7500000.0
2009-03-19 14:42:00,4.53428,4.53541,4.52777,4.53242,7130000.0
2009-03-19 14:43:00,4.53235,4.53393,4.52743,4.5334,6000000.0
2009-03-19 14:44:00,4.53339,4.53438,4.52491,4.53309,7880000.0
2009-03-19 14:45:00,4.53335,4.53486,4.52251,4.53486,4130000.0
2009-03-19 14:46:00,4.52901,4.53677,4.5268,4.53034,6000000.0
2009-03-19 14:47:00,4.53126,4.53667,4.52623,4.53413,7880000.0
2009-03-19 14:48:00,4.5308,4.53666,4.5308,4.53652,7130000.0
2009-03-19 14:49:00,4.53493,4.53493,4.53161,4.53327,6380000.0
2009-03-19 14:50:00,4.53011,4.53588,4.52886,4.53588,6010000.0
2009-03-19 14:51:00,4.53357,4.53663,4.53288,4.53536,4880000.0
2009-03-19 14:52:00,4.53327,4.53425,4.52299,4.52836,9000000.0
2009-03-19 14:53:00,4.5287,4.5344,4.5287,4.53121,4880000.0
2009-03-19 14:54:00,4.53637,4.53637,4.5295,4.5296,6380000.0
2009-03-19 14:55:00,4.53202,4.53345,4.53057,4.53252,6000000.0
2009-03-19 14:56:00,4.53328,4.5346,4.5281,4.53035,7130000.0
2009-03-19 14:57:00,4.53383,4.53546,4.53056,4.53103,8250000.0
2009-03-19 14:58:00,4.53504,4.53714,4.53128,4.53667,7510000.0
2009-03-19 14:59:00,4.53561,4.5382,4.52824,4.52841,12760000.0
2009-03-19 15:00:00,4.53664,4.53664,4.53035,4.53433,8250000.0
2009-03-19 15:01:00,4.5369,4.5369,4.52938,4.52938,6000000.0
2009-03-19 15:02:00,4.53353,4.53595,4.52941,4.53407,7880000.0
2009-03-19 15:03:00,4.53022,4.53534,4.52556,4.52722,7500000.0
2009-03-19 15:04:00,4.53405,4.53721,4.52649,4.53428,9000000.0
2009-03-19 15:05:00,4.52811,4.53511,4.52811,4.53447,7130000.0
2009-03-19 15:06:00,4.53004,4.5346,4.5225,4.53221,5640000.0
2009-03-19 15:07:00,4.53348,4.53348,4.52057,4.53282,6000000.0
2009-03-19 15:08:00,4.52512,4.5362,4.52512,4.5362,7880000.0
2009-03-19 15:09:00,4.53609,4.53771,4.52824,4.5365,8250000.0
2009-03-19 15:10:00,4.53139,4.53676,4.53135,4.53615,8250000.0
2009-03-19 15:11:00,4.53382,4.53939,4.53227,4.53563,10130000.0
2009-03-19 15:12:00,4.53753,4.53826,4.52737,4.53715,7880000.0
2009-03-19 15:13:00,4.53588,4.53793,4.52707,4.52707,13890000.0
2009-03-19 15:14:00,4.53512,4.53512,4.52481,4.53341,14630000.0
2009-03-19 15:15:00,4.53,4.53778,4.53,4.53367,8250000.0
2009-03-19 15:16:00,4.52048,4.53918,4.52048,4.53431,7500000.0
2009-03-19 15:17:00,4.53587,4.53587,4.52558,4.52989,7880000.0
2009-03-19 15:18:00,4.53388,4.53388,4.52419,4.53022,6750000.0
2009-03-19 15:19:00,4.53553,4.53637,4.53051,4.53549,9010000.0
2009-03-19 15:20:00,4.53062,4.53467,4.52739,4.53467,6380000.0
2009-03-19 15:21:00,4.5265,4.53612,4.52633,4.53533,8250000.0
2009-03-19 15:22:00,4.53076,4.53717,4.53076,4.53513,8250000.0
2009-03-19 15:23:00,4.53695,4.53777,4.5275,4.53777,6750000.0
2009-03-19 15:24:00,4.53651,4.53851,4.52588,4.53851,9390000.0
2009-03-19 15:25:00,4.53626,4.5382,4.53184,4.5381,5630000.0
2009-03-19 15:26:00,4.53861,4.53952,4.52704,4.52704,7500000.0
2009-03-19 15:27:00,4.53639,4.53682,4.53279,4.53677,6760000.0
2009-03-19 15:28:00,4.53738,4.53821,4.53016,4.5373,7880000.0
2009-03-19 15:29:00,4.53538,4.53885,4.52861,4.52868,18390000.0
2009-03-19 15:30:00,4.54088,4.54088,4.53266,4.53266,6000000.0
2009-03-19 15:31:00,4.53702,4.53803,4.53306,4.53803,6760000.0
2009-03-19 15:32:00,4.53735,4.53916,4.53221,4.53694,5630000.0
2009-03-19 15:33:00,4.53655,4.53885,4.53202,4.53465,7500000.0
2009-03-19 15:34:00,4.53475,4.53771,4.53117,4.53687,10880000.0
2009-03-19 15:35:00,4.53834,4.539,4.53304,4.53616,10130000.0
2009-03-19 15:36:00,4.53486,4.53649,4.52874,4.53185,8260000.0
2009-03-19 15:37:00,4.52517,4.53486,4.52455,4.5251,7510000.0
2009-03-19 15:38:00,4.53187,4.53494,4.53187,4.53294,4880000.0
2009-03-19 15:39:00,4.53338,4.53803,4.5256,4.53432,9380000.0
2009-03-19 15:40:00,4.52695,4.53619,4.52638,4.53089,10500000.0
2009-03-19 15:41:00,4.52332,4.53198,4.52332,4.52985,5630000.0
2009-03-19 15:42:00,4.53311,4.53642,4.52595,4.53539,8250000.0
2009-03-19 15:43:00,4.53059,4.53329,4.52806,4.52806,6380000.0
2009-03-19 15:44:00,4.52805,4.53354,4.5252,4.53248,11630000.0
2009-03-19 15:45:00,4.53225,4.53491,4.53093,4.53396,6760000.0
2009-03-19 15:46:00,4.53184,4.53321,4.52886,4.52886,5250000.0
2009-03-19 15:47:00,4.53227,4.53306,4.52799,4.53238,6000000.0
2009-03-19 15:48:00,4.53332,4.53355,4.52829,4.53322,4880000.0
2009-03-19 15:49:00,4.5329,4.53373,4.5262,4.52704,9010000.0
2009-03-19 15:50:00,4.53232,4.53361,4.52755,4.53361,7500000.0
2009-03-19 15:51:00,4.53153,4.53286,4.52654,4.53128,7510000.0
2009-03-19 15:52:00,4.52526,4.53188,4.52526,4.52643,4880000.0
2009-03-19 15:53:00,4.5334,4.534,4.52887,4.52887,8260000.0
2009-03-19 15:54:00,4.53347,4.53583,4.5298,4.5298,5260000.0
2009-03-19 15:55:00,4.53594,4.53701,4.53166,4.5358,6380000.0
2009-03-19 15:56:00,4.53318,4.54475,4.53318,4.53877,8630000.0
2009-03-19 15:57:00,4.53804,4.54575,4.53326,4.5392,20260000.0
2009-03-19 15:58:00,4.54651,4.54778,4.53789,4.54487,6380000.0
2009-03-19 15:59:00,4.54399,4.54802,4.53987,4.54474,9750000.0
2009-03-19 16:00:00,4.54981,4.54981,4.5439,4.54778,4880000.0
2009-03-19 16:01:00,4.54434,4.55085,4.54434,4.54477,8250000.0
2009-03-19 16:02:00,4.54875,4.55165,4.54389,4.54743,5630000.0
2009-03-19 16:03:00,4.54982,4.56597,4.54689,4.56597,5250000.0
2009-03-19 16:04:00,4.55698,4.56338,4.54793,4.56296,6760000.0
2009-03-19 16:05:00,4.56111,4.56499,4.55724,4.56396,6000000.0
2009-03-19 16:06:00,4.55783,4.56578,4.55783,4.56523,8250000.0
2009-03-19 16:07:00,4.56139,4.56902,4.5592,4.56512,7130000.0
2009-03-19 16:08:00,4.56499,4.56735,4.56023,4.56697,7500000.0
2009-03-19 16:09:00,4.56201,4.56947,4.56059,4.56826,6760000.0
2009-03-19 16:10:00,4.56417,4.57229,4.56276,4.57229,6380000.0
2009-03-19 16:11:00,4.57404,4.57469,4.56427,4.57379,4510000.0
2009-03-19 16:12:00,4.57777,4.57777,4.56425,4.56729,6750000.0
2009-03-19 16:13:00,4.56959,4.57199,4.56538,4.56731,5250000.0
2009-03-19 16:14:00,4.57256,4.57438,4.56547,4.57281,13880000.0
2009-03-19 16:15:00,4.57461,4.57919,4.5686,4.5777,14260000.0
2009-03-19 16:16:00,4.56991,4.57456,4.5617,4.57275,10880000.0
2009-03-19 16:17:00,4.56509,4.57225,4.56509,4.57065,4510000.0
2009-03-19 16:18:00,4.56645,4.57109,4.56075,4.56592,6000000.0
2009-03-19 16:19:00,4.5699,4.57046,4.55993,4.57046,6760000.0
2009-03-19 16:20:00,4.56822,4.57384,4.56305,4.57112,10130000.0
2009-03-19 16:21:00,4.57114,4.57114,4.55947,4.5674,9380000.0
2009-03-19 16:22:00,4.56963,4.57259,4.5607,4.57023,11250000.0
2009-03-19 16:23:00,4.56781,4.57011,4.55961,4.56551,11640000.0
2009-03-19 16:24:00,4.57098,4.57615,4.56475,4.57307,7500000.0
2009-03-19 16:25:00,4.57125,4.57386,4.56727,4.57095,6000000.0
2009-03-19 16:26:00,4.57125,4.57949,4.56653,4.57752,6000000.0
2009-03-19 16:27:00,4.57795,4.57975,4.57376,4.57913,5630000.0
2009-03-19 16:28:00,4.57227,4.57999,4.57227,4.57501,5250000.0
2009-03-19 16:29:00,4.57951,4.581,4.57503,4.57884,11630000.0
2009-03-19 16:30:00,4.57358,4.58064,4.57358,4.57985,4880000.0
2009-03-19 16:31:00,4.57636,4.57901,4.56412,4.57581,6000000.0
2009-03-19 16:32:00,4.57653,4.58143,4.5665,4.56957,7500000.0
2009-03-19 16:33:00,4.57547,4.57547,4.56306,4.56597,7500000.0
2009-03-19 16:34:00,4.57411,4.57528,4.56169,4.56863,7130000.0
2009-03-19 16:35:00,4.5697,4.57352,4.56705,4.5727,12760000.0
2009-03-19 16:36:00,4.56256,4.57148,4.56256,4.56556,9760000.0
2009-03-19 16:37:00,4.57021,4.57268,4.56732,4.57268,5640000.0
2009-03-19 16:38:00,4.57123,4.57204,4.56711,4.56756,6750000.0
2009-03-19 16:39:00,4.56833,4.57243,4.56414,4.56414,6750000.0
2009-03-19 16:40:00,4.57299,4.57377,4.56654,4.56936,6000000.0
2009-03-19 16:41:00,4.56645,4.57267,4.56245,4.56245,9000000.0
2009-03-19 16:42:00,4.57158,4.57279,4.56294,4.56872,7510000.0
2009-03-19 16:43:00,4.57103,4.5716,4.56224,4.57058,7880000.0
2009-03-19 16:44:00,4.56898,4.57128,4.56256,4.56432,9010000.0
2009-03-19 16:45:00,4.56971,4.56971,4.56135,4.56944,4880000.0
2009-03-19 16:46:00,4.56928,4.5709,4.56396,4.56725,10130000.0
2009-03-19 16:47:00,4.56553,4.56963,4.5627,4.56881,8630000.0
2009-03-19 16:48:00,4.568,4.57091,4.56617,4.57091,4510000.0
2009-03-19 16:49:00,4.56898,4.57144,4.56144,4.56807,6750000.0
2009-03-19 16:50:00,4.56129,4.57043,4.56129,4.56737,5630000.0
2009-03-19 16:51:00,4.5637,4.56989,4.56043,4.56377,5630000.0
2009-03-19 16:52:00,4.56426,4.57209,4.56313,4.57209,7510000.0
2009-03-19 16:53:00,4.56199,4.57043,4.56199,4.56325,5250000.0
2009-03-19 16:54:00,4.55897,4.56979,4.55897,4.56412,8260000.0
2009-03-19 16:55:00,4.56335,4.56903,4.56218,4.56622,6380000.0
2009-03-19 16:56:00,4.56868,4.56947,4.55732,4.56797,10130000.0
2009-03-19 16:57:00,4.56905,4.5699,4.5632,4.5653,5250000.0
2009-03-19 16:58:00,4.56416,4.57112,4.56416,4.56984,6750000.0
2009-03-19 16:59:00,4.56965,4.57045,4.56321,4.56569,9390000.0
2009-03-19 17:00:00,4.56397,4.56928,4.55923,4.55923,6390000.0
2009-03-19 17:01:00,4.56533,4.57011,4.56012,4.56702,8250000.0
2009-03-19 17:02:00,4.56768,4.56875,4.55858,4.56875,6000000.0
2009-03-19 17:03:00,4.56472,4.56785,4.55972,4.56618,6000000.0
2009-03-19 17:04:00,4.56619,4.56788,4.56099,4.56099,7130000.0
2009-03-19 17:05:00,4.5636,4.573,4.56355,4.573,4510000.0
2009-03-19 17:06:00,4.56512,4.5722,4.56512,4.56852,5630000.0
2009-03-19 17:07:00,4.56786,4.57694,4.56786,4.57694,5630000.0
2009-03-19 17:08:00,4.57114,4.57667,4.57114,4.57406,7500000.0
2009-03-19 17:09:00,4.57886,4.57937,4.56608,4.57672,7500000.0
2009-03-19 17:10:00,4.57813,4.57849,4.57015,4.57722,4880000.0
2009-03-19 17:11:00,4.57374,4.57651,4.56904,4.57651,5250000.0
2009-03-19 17:12:00,4.57003,4.58058,4.57003,4.57805,6010000.0
2009-03-19 17:13:00,4.57623,4.58685,4.57623,4.57958,8250000.0
2009-03-19 17:14:00,4.58,4.58699,4.57787,4.58001,6760000.0
2009-03-19 17:15:00,4.58459,4.58571,4.57637,4.58276,6760000.0
2009-03-19 17:16:00,4.58425,4.58852,4.57447,4.58426,6000000.0
2009-03-19 17:17:00,4.58125,4.58871,4.58077,4.58778,8250000.0
2009-03-19 17:18:00,4.58854,4.58854,4.57479,4.57479,5250000.0
2009-03-19 17:19:00,4.57857,4.58455,4.57849,4.58011,6760000.0
2009-03-19 17:20:00,4.58165,4.58664,4.57786,4.58588,5640000.0
2009-03-19 17:21:00,4.58044,4.58581,4.57582,4.57948,20630000.0
2009-03-19 17:22:00,4.58504,4.58719,4.57787,4.58648,7510000.0
2009-03-19 17:23:00,4.58525,4.58685,4.57935,4.58507,7130000.0
2009-03-19 17:24:00,4.58614,4.58704,4.57856,4.58245,5630000.0
2009-03-19 17:25:00,4.58228,4.59069,4.57633,4.58045,21000000.0
2009-03-19 17:26:00,4.5867,4.58851,4.58171,4.58171,8250000.0
2009-03-19 17:27:00,4.58747,4.58771,4.57889,4.57889,5640000.0
2009-03-19 17:28:00,4.58714,4.59036,4.57871,4.58693,7130000.0
2009-03-19 17:29:00,4.58054,4.58857,4.57841,4.58259,18010000.0
2009-03-19 17:30:00,4.58174,4.58803,4.58174,4.58803,4500000.0
2009-03-19 17:31:00,4.58709,4.58852,4.5816,4.58762,4880000.0
2009-03-19 17:32:00,4.58825,4.58899,4.58404,4.58581,6000000.0
2009-03-19 17:33:00,4.58914,4.59188,4.58322,4.59188,7880000.0
2009-03-19 17:34:00,4.59119,4.59794,4.58853,4.59653,8250000.0
2009-03-19 17:35:00,4.59893,4.60087,4.58676,4.59388,20630000.0
2009-03-19 17:36:00,4.60178,4.60333,4.59409,4.59755,7130000.0
2009-03-19 17:37:00,4.60555,4.60555,4.60032,4.60456,5250000.0
2009-03-19 17:38:00,4.59821,4.60241,4.5929,4.60131,6000000.0
2009-03-19 17:39:00,4.60229,4.60873,4.59802,4.59976,19520000.0
2009-03-19 17:40:00,4.60519,4.6058,4.59835,4.60432,6750000.0
2009-03-19 17:41:00,4.6037,4.6037,4.59236,4.60199,7500000.0
2009-03-19 17:42:00,4.60027,4.60371,4.59814,4.60316,7510000.0
2009-03-19 17:43:00,4.59872,4.60495,4.59845,4.60118,7510000.0
2009-03-19 17:44:00,4.60218,4.60237,4.59549,4.59736,8250000.0
2009-03-19 17:45:00,4.59882,4.60134,4.59645,4.59645,6000000.0
2009-03-19 17:46:00,4.60045,4.60216,4.5965,4.5965,5250000.0
2009-03-19 17:47:00,4.59567,4.60057,4.59189,4.59189,4880000.0
2009-03-19 17:48:00,4.59993,4.60098,4.58859,4.60098,8250000.0
2009-03-19 17:49:00,4.594,4.60104,4.594,4.59441,5640000.0
2009-03-19 17:50:00,4.59682,4.60249,4.59178,4.60106,4880000.0
2009-03-19 17:51:00,4.60101,4.60448,4.59482,4.59482,7510000.0
2009-03-19 17:52:00,4.60026,4.61281,4.60026,4.61281,5250000.0
2009-03-19 17:53:00,4.5997,4.61435,4.5997,4.61182,5260000.0
2009-03-19 17:54:00,4.61085,4.61494,4.60079,4.60949,19890000.0
2009-03-19 17:55:00,4.61381,4.61538,4.61176,4.6118,5250000.0
2009-03-19 17:56:00,4.61195,4.61738,4.60719,4.61615,5260000.0
2009-03-19 17:57:00,4.61107,4.61287,4.60099,4.60842,19890000.0
2009-03-19 17:58:00,4.61292,4.61466,4.60161,4.6072,8250000.0
2009-03-19 17:59:00,4.61366,4.61645,4.60524,4.61,15380000.0
2009-03-19 18:00:00,4.61035,4.61035,4.60522,4.60759,6000000.0
2009-03-19 18:01:00,4.60716,4.6108,4.5985,4.60694,8250000.0
2009-03-19 18:02:00,4.59485,4.60781,4.59485,4.60385,6390000.0
2009-03-19 18:03:00,4.60427,4.6116,4.60427,4.61116,8260000.0
2009-03-19 18:04:00,4.60285,4.61274,4.60285,4.60945,8630000.0
2009-03-19 18:05:00,4.60304,4.61444,4.6018,4.60818,7880000.0
2009-03-19 18:06:00,4.60775,4.60969,4.60281,4.60593,8250000.0
2009-03-19 18:07:00,4.6094,4.61149,4.60707,4.61049,10130000.0
2009-03-19 18:08:00,4.61072,4.61107,4.60592,4.6107,6000000.0
2009-03-19 18:09:00,4.61034,4.61139,4.60291,4.60633,17650000.0
2009-03-19 18:10:00,4.61156,4.61156,4.60466,4.60826,8250000.0
2009-03-19 18:11:00,4.61017,4.61017,4.60259,4.6072,7880000.0
2009-03-19 18:12:00,4.60673,4.60673,4.60043,4.60305,6010000.0
2009-03-19 18:13:00,4.60448,4.61099,4.60448,4.60657,5630000.0
2009-03-19 18:14:00,4.61207,4.61322,4.59744,4.61265,12010000.0
2009-03-19 18:15:00,4.61238,4.61291,4.60728,4.61171,8260000.0
2009-03-19 18:16:00,4.60227,4.61381,4.60227,4.61292,8250000.0
2009-03-19 18:17:00,4.61178,4.61178,4.59893,4.60157,4510000.0
2009-03-19 18:18:00,4.60041,4.61,4.60041,4.60944,8630000.0
2009-03-19 18:19:00,4.60592,4.61266,4.60479,4.61266,6750000.0
2009-03-19 18:20:00,4.60049,4.61508,4.60049,4.61007,6750000.0
2009-03-19 18:21:00,4.60516,4.61133,4.60462,4.61064,6000000.0
2009-03-19 18:22:00,4.60133,4.61079,4.60133,4.60907,5630000.0
2009-03-19 18:23:00,4.61107,4.61107,4.60303,4.60533,6380000.0
2009-03-19 18:24:00,4.60027,4.60835,4.59753,4.59969,11270000.0
2009-03-19 18:25:00,4.60226,4.61062,4.60206,4.61062,7880000.0
2009-03-19 18:26:00,4.60074,4.60947,4.60002,4.6034,6750000.0
2009-03-19 18:27:00,4.6084,4.61082,4.60331,4.61082,5630000.0
2009-03-19 18:28:00,4.60586,4.6131,4.60586,4.60974,6750000.0
2009-03-19 18:29:00,4.60253,4.61255,4.60148,4.60738,12760000.0
2009-03-19 18:30:00,4.61358,4.61358,4.60211,4.61355,6760000.0
2009-03-19 18:31:00,4.61417,4.61417,4.60343,4.61213,9010000.0
2009-03-19 18:32:00,4.61057,4.61365,4.61057,4.61296,6000000.0
2009-03-19 18:33:00,4.60599,4.61291,4.59895,4.60233,12760000.0
2009-03-19 18:34:00,4.6048,4.61412,4.60361,4.60773,6750000.0
2009-03-19 18:35:00,4.60973,4.61208,4.60222,4.60674,10880000.0
2009-03-19 18:36:00,4.602,4.60827,4.59125,4.60827,15780000.0
2009-03-19 18:37:00,4.60556,4.60556,4.59769,4.59887,3750000.0
2009-03-19 18:38:00,4.60449,4.60506,4.59103,4.60506,7130000.0
2009-03-19 18:39:00,4.60097,4.60844,4.59479,4.60274,20630000.0
2009-03-19 18:40:00,4.6036,4.61182,4.60256,4.60256,5250000.0
2009-03-19 18:41:00,4.60387,4.61194,4.60177,4.60642,20650000.0
2009-03-19 18:42:00,4.61013,4.61013,4.60258,4.60736,6000000.0
2009-03-19 18:43:00,4.60792,4.60792,4.59801,4.59919,5250000.0
2009-03-19 18:44:00,4.60449,4.60749,4.59615,4.59615,4510000.0
2009-03-19 18:45:00,4.60346,4.60816,4.59722,4.59972,20630000.0
2009-03-19 18:46:00,4.60544,4.60544,4.59489,4.60448,6380000.0
2009-03-19 18:47:00,4.59972,4.60728,4.59679,4.60641,7880000.0
2009-03-19 18:48:00,4.60654,4.60812,4.59874,4.60696,6750000.0
2009-03-19 18:49:00,4.59814,4.60701,4.59584,4.60701,3750000.0
2009-03-19 18:50:00,4.59444,4.60543,4.59444,4.60214,4880000.0
2009-03-19 18:51:00,4.60414,4.60554,4.59756,4.6001,3750000.0
2009-03-19 18:52:00,4.60356,4.60512,4.60022,4.60022,6760000.0
2009-03-19 18:53:00,4.59773,4.60599,4.59773,4.60438,7510000.0
2009-03-19 18:54:00,4.59564,4.60236,4.59564,4.6002,6380000.0
2009-03-19 18:55:00,4.60241,4.60359,4.59511,4.60359,5630000.0
2009-03-19 18:56:00,4.60312,4.6114,4.59998,4.60541,6750000.0
2009-03-19 18:57:00,4.60923,4.61166,4.59579,4.59579,6380000.0
2009-03-19 18:58:00,4.60794,4.60794,4.60219,4.60219,6380000.0
2009-03-19 18:59:00,4.60484,4.60865,4.59703,4.60719,9380000.0
2009-03-19 19:00:00,4.60921,4.61204,4.60439,4.60599,5260000.0
2009-03-19 19:01:00,4.61134,4.61134,4.60791,4.60947,6000000.0
2009-03-19 19:02:00,4.60955,4.61112,4.60281,4.61002,4130000.0
2009-03-19 19:03:00,4.60235,4.61323,4.60235,4.60829,6380000.0
2009-03-19 19:04:00,4.60997,4.61321,4.59962,4.61321,7500000.0
2009-03-19 19:05:00,4.6119,4.61355,4.60317,4.6069,5630000.0
2009-03-19 19:06:00,4.61414,4.61461,4.60524,4.6122,6380000.0
2009-03-19 19:07:00,4.60489,4.61574,4.60489,4.61574,5630000.0
2009-03-19 19:08:00,4.6074,4.61903,4.6057,4.6057,20260000.0
2009-03-19 19:09:00,4.61377,4.61542,4.60628,4.61542,7500000.0
2009-03-19 19:10:00,4.60786,4.61277,4.60629,4.61136,7130000.0
2009-03-19 19:11:00,4.60883,4.61634,4.60416,4.60597,19520000.0
2009-03-19 19:12:00,4.60627,4.61038,4.60441,4.60975,7500000.0
2009-03-19 19:13:00,4.61094,4.61145,4.60136,4.6079,7880000.0
2009-03-19 19:14:00,4.60814,4.61123,4.60592,4.60904,5630000.0
2009-03-19 19:15:00,4.60927,4.61532,4.60717,4.61532,6000000.0
2009-03-19 19:16:00,4.60645,4.62158,4.60645,4.62158,4880000.0
2009-03-19 19:17:00,4.61309,4.62292,4.61309,4.61916,7510000.0
2009-03-19 19:18:00,4.61166,4.62387,4.61166,4.6214,8250000.0
2009-03-19 19:19:00,4.61466,4.6208,4.61466,4.61904,7130000.0
2009-03-19 19:20:00,4.6167,4.62039,4.60817,4.61499,20640000.0
2009-03-19 19:21:00,4.61796,4.61986,4.61338,4.61615,5630000.0
2009-03-19 19:22:00,4.61886,4.62321,4.61345,4.6172,6380000.0
2009-03-19 19:23:00,4.61739,4.61906,4.61348,4.61756,7140000.0
2009-03-19 19:24:00,4.61381,4.61774,4.60758,4.61724,7510000.0
2009-03-19 19:25:00,4.6134,4.62374,4.6118,4.62151,6750000.0
2009-03-19 19:26:00,4.61502,4.61768,4.60626,4.61245,21000000.0
2009-03-19 19:27:00,4.61871,4.61912,4.61015,4.61015,5630000.0
2009-03-19 19:28:00,4.60597,4.61953,4.60597,4.61953,6000000.0
2009-03-19 19:29:00,4.61136,4.61823,4.61136,4.618,4880000.0
2009-03-19 19:30:00,4.61871,4.61892,4.60853,4.61552,13510000.0
2009-03-19 19:31:00,4.61962,4.6204,4.61275,4.6182,7130000.0
2009-03-19 19:32:00,4.61344,4.61868,4.60777,4.61415,6000000.0
2009-03-19 19:33:00,4.61893,4.61893,4.60788,4.61255,6010000.0
2009-03-19 19:34:00,4.61258,4.62282,4.61254,4.61254,8250000.0
2009-03-19 19:35:00,4.61759,4.61819,4.60814,4.61495,4510000.0
2009-03-19 19:36:00,4.61358,4.62112,4.61073,4.61113,20630000.0
2009-03-19 19:37:00,4.61514,4.6174,4.61047,4.6174,5260000.0
2009-03-19 19:38:00,4.61642,4.61891,4.61295,4.61709,4500000.0
2009-03-19 19:39:00,4.6126,4.61835,4.61138,4.61335,6000000.0
2009-03-19 19:40:00,4.61827,4.61827,4.61252,4.61436,6380000.0
2009-03-19 19:41:00,4.61265,4.61913,4.61265,4.61913,4880000.0
2009-03-19 19:42:00,4.61684,4.61859,4.61146,4.61859,6000000.0
2009-03-19 19:43:00,4.61402,4.62084,4.61149,4.61346,20630000.0
2009-03-19 19:44:00,4.6135,4.61778,4.61148,4.61513,8250000.0
2009-03-19 19:45:00,4.61988,4.62005,4.61345,4.61934,5250000.0
2009-03-19 19:46:00,4.61858,4.61858,4.6135,4.61836,6760000.0
2009-03-19 19:47:00,4.61351,4.61795,4.60449,4.61112,19890000.0
2009-03-19 19:48:00,4.61395,4.61967,4.6102,4.61778,5630000.0
2009-03-19 19:49:00,4.61298,4.61827,4.61298,4.61827,4500000.0
2009-03-19 19:50:00,4.61522,4.61775,4.60968,4.60968,6380000.0
2009-03-19 19:51:00,4.61227,4.61856,4.61204,4.61628,6380000.0
2009-03-19 19:52:00,4.61853,4.61905,4.60954,4.61905,6000000.0
2009-03-19 19:53:00,4.61553,4.61553,4.6074,4.61533,5250000.0
2009-03-19 19:54:00,4.6114,4.61973,4.60675,4.61205,19150000.0
2009-03-19 19:55:00,4.61998,4.61998,4.61128,4.61349,6000000.0
2009-03-19 19:56:00,4.61677,4.62089,4.60762,4.60762,12000000.0
2009-03-19 19:57:00,4.61858,4.61858,4.6055,4.60654,5250000.0
2009-03-19 19:58:00,4.61484,4.61944,4.61267,4.61476,6750000.0
2009-03-19 19:59:00,4.61846,4.61932,4.61326,4.61519,12380000.0
2009-03-19 20:00:00,4.61829,4.61874,4.61561,4.61561,4500000.0
2009-03-19 20:01:00,4.6064,4.61997,4.6064,4.61524,7130000.0
2009-03-19 20:02:00,4.62059,4.62059,4.6149,4.6149,3750000.0
2009-03-19 20:03:00,4.61276,4.62107,4.61276,4.62107,7140000.0
2009-03-19 20:04:00,4.60856,4.6198,4.60856,4.61635,5250000.0
2009-03-19 20:05:00,4.61428,4.61733,4.61428,4.6156,5250000.0
2009-03-19 20:06:00,4.61323,4.61845,4.60776,4.61382,7130000.0
2009-03-19 20:07:00,4.6172,4.61914,4.60977,4.61914,6000000.0
2009-03-19 20:08:00,4.61314,4.61648,4.60862,4.60862,6750000.0
2009-03-19 20:09:00,4.6091,4.61531,4.6034,4.60829,20630000.0
2009-03-19 20:10:00,4.6086,4.61355,4.60386,4.60987,7500000.0
2009-03-19 20:11:00,4.61289,4.61517,4.6113,4.61315,6000000.0
2009-03-19 20:12:00,4.61119,4.61131,4.59991,4.60681,6750000.0
2009-03-19 20:13:00,4.60476,4.60901,4.60068,4.60607,5250000.0
2009-03-19 20:14:00,4.60417,4.61098,4.59574,4.60158,20630000.0
2009-03-19 20:15:00,4.61078,4.61078,4.60166,4.61001,6000000.0
2009-03-19 20:16:00,4.60619,4.61106,4.59915,4.61106,7880000.0
2009-03-19 20:17:00,4.61092,4.61471,4.6065,4.61163,4880000.0
2009-03-19 20:18:00,4.61227,4.61366,4.60675,4.60675,5630000.0
2009-03-19 20:19:00,4.61077,4.61273,4.60679,4.61166,4510000.0
2009-03-19 20:20:00,4.60886,4.61246,4.60886,4.60952,4500000.0
2009-03-19 20:21:00,4.60766,4.61355,4.60384,4.61347,6000000.0
2009-03-19 20:22:00,4.61286,4.61396,4.60588,4.60828,6760000.0
2009-03-19 20:23:00,4.60648,4.6124,4.60648,4.61175,3380000.0
2009-03-19 20:24:00,4.61305,4.61305,4.60489,4.61221,6000000.0
2009-03-19 20:25:00,4.60092,4.61368,4.60092,4.60856,7500000.0
2009-03-19 20:26:00,4.61184,4.61227,4.60661,4.60769,7130000.0
2009-03-19 20:27:00,4.60844,4.61412,4.60783,4.6089,6000000.0
2009-03-19 20:28:00,4.60867,4.61303,4.60867,4.61176,4500000.0
2009-03-19 20:29:00,4.60886,4.61644,4.60335,4.60835,19150000.0
2009-03-19 20:30:00,4.61562,4.61625,4.60535,4.61625,7510000.0
2009-03-19 20:31:00,4.6084,4.61472,4.60817,4.61343,7500000.0
2009-03-19 20:32:00,4.60936,4.61443,4.60102,4.61186,7880000.0
2009-03-19 20:33:00,4.61116,4.61414,4.60129,4.60576,20260000.0
2009-03-19 20:34:00,4.60855,4.61465,4.60778,4.60864,5630000.0
2009-03-19 20:35:00,4.61328,4.61558,4.60638,4.61368,6390000.0
2009-03-19 20:36:00,4.61369,4.61477,4.60393,4.60393,7130000.0
2009-03-19 20:37:00,4.61564,4.61564,4.60893,4.61322,3380000.0
2009-03-19 20:38:00,4.60875,4.61421,4.60497,4.61328,7130000.0
2009-03-19 20:39:00,4.61262,4.61263,4.60315,4.60315,5250000.0
2009-03-19 20:40:00,4.61611,4.61611,4.60945,4.60945,5630000.0
2009-03-19 20:41:00,4.60679,4.6145,4.60274,4.6145,4500000.0
2009-03-19 20:42:00,4.61536,4.61536,4.60908,4.61295,5250000.0
2009-03-19 20:43:00,4.61114,4.61404,4.60481,4.61214,4500000.0
2009-03-19 20:44:00,4.61356,4.61356,4.60368,4.61013,10880000.0
2009-03-19 20:45:00,4.60958,4.61002,4.60322,4.6074,4130000.0
2009-03-19 20:46:00,4.61006,4.61259,4.60749,4.61215,3380000.0
2009-03-19 20:47:00,4.60795,4.61298,4.60043,4.60492,19890000.0
2009-03-19 20:48:00,4.61392,4.61392,4.60878,4.61056,6000000.0
2009-03-19 20:49:00,4.60739,4.61371,4.60739,4.61044,5630000.0
2009-03-19 20:50:00,4.61486,4.61486,4.60464,4.6134,6000000.0
2009-03-19 20:51:00,4.60654,4.61617,4.60253,4.60622,20260000.0
2009-03-19 20:52:00,4.61223,4.61573,4.60916,4.61529,4500000.0
2009-03-19 20:53:00,4.61382,4.61891,4.61248,4.61361,6750000.0
2009-03-19 20:54:00,4.61141,4.61691,4.60621,4.6159,5250000.0
2009-03-19 20:55:00,4.61405,4.6166,4.60503,4.6166,8250000.0
2009-03-19 20:56:00,4.60901,4.61719,4.60526,4.61651,6750000.0
2009-03-19 20:57:00,4.61442,4.61609,4.61118,4.61545,6380000.0
2009-03-19 20:58:00,4.61082,4.6167,4.60809,4.60809,5250000.0
2009-03-19 20:59:00,4.61207,4.61905,4.60832,4.61043,21000000.0
2009-03-19 21:00:00,4.61703,4.61786,4.61214,4.6168,7130000.0
2009-03-19 21:01:00,4.6119,4.61753,4.60646,4.61753,6380000.0
2009-03-19 21:02:00,4.61429,4.61761,4.61271,4.61761,3750000.0
2009-03-19 21:03:00,4.61466,4.61878,4.60949,4.61878,6000000.0
2009-03-19 21:04:00,4.60935,4.61759,4.60935,4.61759,4500000.0
2009-03-19 21:05:00,4.61281,4.62373,4.61035,4.61224,20260000.0
2009-03-19 21:06:00,4.6148,4.61712,4.6114,4.61712,4500000.0
2009-03-19 21:07:00,4.61194,4.61725,4.60664,4.60843,21000000.0
2009-03-19 21:08:00,4.61652,4.61786,4.61189,4.61786,4500000.0
2009-03-19 21:09:00,4.61323,4.61782,4.6086,4.61451,5630000.0
2009-03-19 21:10:00,4.61561,4.61713,4.60712,4.61697,6750000.0
2009-03-19 21:11:00,4.61498,4.61728,4.61172,4.61274,8250000.0
2009-03-19 21:12:00,4.61501,4.61515,4.61235,4.61515,1880000.0
2009-03-19 21:13:00,4.61249,4.6157,4.60942,4.6157,4880000.0
2009-03-19 21:14:00,4.61423,4.61423,4.61107,4.61165,2250000.0
2009-03-19 21:15:00,4.61154,4.61724,4.60422,4.61116,19150000.0
2009-03-19 21:16:00,4.61504,4.61788,4.60809,4.61159,6000000.0
2009-03-19 21:17:00,4.61681,4.61681,4.60952,4.6166,6000000.0
2009-03-19 21:18:00,4.60902,4.6157,4.60543,4.61296,5630000.0
2009-03-19 21:19:00,4.60898,4.61812,4.60558,4.61812,4500000.0
2009-03-19 21:20:00,4.61266,4.61669,4.60866,4.61569,7510000.0
2009-03-19 21:21:00,4.61389,4.61578,4.6109,4.61394,5250000.0
2009-03-19 21:22:00,4.60939,4.61615,4.60939,4.61545,3750000.0
2009-03-19 21:23:00,4.61495,4.61735,4.61243,4.61735,3380000.0
2009-03-19 21:24:00,4.61105,4.6161,4.607,4.61606,4880000.0
2009-03-19 21:25:00,4.61393,4.61814,4.61176,4.6171,4510000.0
2009-03-19 21:26:00,4.61114,4.6178,4.61114,4.6178,1500000.0
2009-03-19 21:27:00,4.61561,4.61721,4.60942,4.61034,7140000.0
2009-03-19 21:28:00,4.61353,4.61617,4.60818,4.60818,4880000.0
2009-03-19 21:29:00,4.61729,4.61729,4.61355,4.61405,4880000.0
2009-03-19 21:30:00,4.60849,4.61806,4.60849,4.61806,7880000.0
2009-03-19 21:31:00,4.61198,4.61679,4.60544,4.61027,21000000.0
2009-03-19 21:32:00,4.61177,4.61881,4.61141,4.61881,7500000.0
2009-03-19 21:33:00,4.60875,4.61613,4.60875,4.61367,6380000.0
2009-03-19 21:34:00,4.6121,4.61858,4.60715,4.61168,20630000.0
2009-03-19 21:35:00,4.61622,4.61975,4.61426,4.61972,7130000.0
2009-03-19 21:36:00,4.61257,4.61767,4.60796,4.61676,6760000.0
2009-03-19 21:37:00,4.61197,4.61819,4.61197,4.61819,3750000.0
2009-03-19 21:38:00,4.61629,4.61948,4.61469,4.61948,5250000.0
2009-03-19 21:39:00,4.61077,4.61719,4.61077,4.61468,5250000.0
2009-03-19 21:40:00,4.61953,4.62077,4.61184,4.61184,5630000.0
2009-03-19 21:41:00,4.61202,4.61765,4.60939,4.6173,3750000.0
2009-03-19 21:42:00,4.61789,4.61945,4.6082,4.61796,7130000.0
2009-03-19 21:43:00,4.61876,4.61943,4.61184,4.61689,5630000.0
2009-03-19 21:44:00,4.61487,4.62145,4.61114,4.61491,20630000.0
2009-03-19 21:45:00,4.62095,4.62284,4.6113,4.61755,5630000.0
2009-03-19 21:46:00,4.61895,4.62179,4.61531,4.61894,7130000.0
2009-03-19 21:47:00,4.61608,4.62058,4.61403,4.61687,7130000.0
2009-03-19 21:48:00,4.61398,4.62079,4.61072,4.6201,5630000.0
2009-03-19 21:49:00,4.61506,4.62204,4.61506,4.61742,7130000.0
2009-03-19 21:50:00,4.61755,4.62232,4.61737,4.62232,4880000.0
2009-03-19 21:51:00,4.61347,4.61989,4.60836,4.6136,20260000.0
2009-03-19 21:52:00,4.61793,4.62052,4.61219,4.6154,6000000.0
2009-03-19 21:53:00,4.61829,4.62098,4.61022,4.62098,5630000.0
2009-03-19 21:54:00,4.61927,4.62101,4.61099,4.61634,5250000.0
2009-03-19 21:55:00,4.6174,4.62195,4.61271,4.62079,5250000.0
2009-03-19 21:56:00,4.61965,4.6225,4.61457,4.6225,6000000.0
2009-03-19 21:57:00,4.62027,4.62198,4.61695,4.62136,8250000.0
2009-03-19 21:58:00,4.61558,4.6218,4.61558,4.62072,4500000.0
2009-03-19 21:59:00,4.62126,4.62126,4.61015,4.61015,4880000.0
2009-03-19 22:00:00,4.62228,4.62229,4.6169,4.61778,7500000.0
2009-03-19 22:01:00,4.61982,4.61982,4.61234,4.61619,4880000.0
2009-03-19 22:02:00,4.61502,4.61792,4.61181,4.61792,6000000.0
2009-03-19 22:03:00,4.61425,4.61724,4.61194,4.61504,6000000.0
2009-03-19 22:04:00,4.61564,4.61677,4.61121,4.61121,1880000.0
2009-03-19 22:06:00,4.6058,4.61536,4.60535,4.61118,3750000.0
2009-03-19 22:07:00,4.61326,4.61751,4.61229,4.61442,6000000.0
2009-03-19 22:08:00,4.60975,4.61968,4.60975,4.61692,5250000.0
2009-03-19 22:09:00,4.61605,4.61605,4.6114,4.61173,2250000.0
2009-03-19 22:10:00,4.61972,4.62085,4.61152,4.61152,3750000.0
2009-03-19 22:11:00,4.61356,4.62024,4.60838,4.61312,21380000.0
2009-03-19 22:12:00,4.61681,4.61817,4.60798,4.61679,6000000.0
2009-03-19 22:13:00,4.61791,4.62085,4.61644,4.62085,8250000.0
2009-03-19 22:14:00,4.61826,4.62049,4.61694,4.61908,7500000.0
2009-03-19 22:15:00,4.61644,4.62092,4.61229,4.61764,3750000.0
2009-03-19 22:16:00,4.61974,4.61974,4.61252,4.61352,5630000.0
2009-03-19 22:17:00,4.61614,4.62053,4.61614,4.61972,6000000.0
2009-03-19 22:18:00,4.61755,4.61995,4.61408,4.61995,5250000.0
2009-03-19 22:19:00,4.61846,4.62053,4.61348,4.61609,6000000.0
2009-03-19 22:20:00,4.61464,4.62027,4.61464,4.62008,6000000.0
2009-03-19 22:21:00,4.61777,4.62061,4.61503,4.6201,8250000.0
2009-03-19 22:22:00,4.6183,4.62258,4.61114,4.61544,21760000.0
2009-03-19 22:23:00,4.61729,4.61939,4.61729,4.61939,1500000.0
2009-03-19 22:24:00,4.61802,4.61964,4.61802,4.61964,1500000.0
2009-03-19 22:27:00,4.61715,4.62396,4.61158,4.61384,22500000.0
2009-03-19 22:28:00,4.61894,4.62053,4.61019,4.61019,6380000.0
2009-03-19 22:29:00,4.61788,4.62124,4.61509,4.61893,9000000.0
2009-03-19 22:30:00,4.62094,4.62094,4.61523,4.61841,10500000.0
2009-03-19 22:31:00,4.61495,4.62063,4.61483,4.61854,8250000.0
2009-03-19 22:32:00,4.6127,4.6214,4.60795,4.6214,6000000.0
2009-03-19 22:33:00,4.61734,4.62061,4.61375,4.61375,6750000.0
2009-03-19 22:34:00,4.62035,4.62035,4.61444,4.62027,5250000.0
2009-03-19 22:35:00,4.62063,4.62113,4.61415,4.61947,6000000.0
2009-03-19 22:36:00,4.60772,4.61901,4.60742,4.61496,7130000.0
2009-03-19 22:37:00,4.61394,4.62004,4.61042,4.61637,5250000.0
2009-03-19 22:38:00,4.61632,4.62216,4.6145,4.61769,4500000.0
2009-03-19 22:39:00,4.62052,4.62055,4.61422,4.61876,5250000.0
2009-03-19 22:40:00,4.61895,4.61947,4.61246,4.61493,7880000.0
2009-03-19 22:41:00,4.61226,4.61849,4.60951,4.61792,5250000.0
2009-03-19 22:42:00,4.61397,4.61651,4.61385,4.61646,4130000.0
2009-03-19 22:43:00,4.61871,4.6221,4.61113,4.61964,5250000.0
2009-03-19 22:44:00,4.61863,4.62425,4.61189,4.61507,25500000.0
2009-03-19 22:45:00,4.61528,4.62151,4.61204,4.61959,5250000.0
2009-03-19 22:46:00,4.62191,4.62457,4.61775,4.62457,3750000.0
2009-03-19 22:47:00,4.61994,4.62699,4.61695,4.61695,3750000.0
2009-03-19 22:48:00,4.617,4.62365,4.617,4.6183,5250000.0
2009-03-19 22:49:00,4.62029,4.6254,4.61545,4.6254,5250000.0
2009-03-19 22:51:00,4.62161,4.62359,4.61474,4.6235,6000000.0
2009-03-19 22:52:00,4.61662,4.62253,4.61367,4.62157,9000000.0
2009-03-19 22:53:00,4.6228,4.62392,4.61358,4.62374,4500000.0
2009-03-19 22:54:00,4.62618,4.62618,4.61485,4.62217,4500000.0
2009-03-19 22:55:00,4.62458,4.62665,4.61778,4.62307,4880000.0
2009-03-19 22:56:00,4.62254,4.62852,4.62254,4.62852,5630000.0
2009-03-19 22:57:00,4.62558,4.62577,4.61599,4.62577,6380000.0
2009-03-19 22:58:00,4.62368,4.62575,4.6174,4.62367,6000000.0
2009-03-19 22:59:00,4.62621,4.62944,4.61907,4.62254,25890000.0
2009-03-19 23:00:00,4.62291,4.62896,4.61979,4.62896,4880000.0
2009-03-19 23:01:00,4.6184,4.62613,4.6184,4.62341,7130000.0
2009-03-19 23:02:00,4.62177,4.62357,4.61684,4.62014,8260000.0
2009-03-19 23:03:00,4.62017,4.62349,4.61733,4.62128,8630000.0
2009-03-19 23:04:00,4.62326,4.62559,4.61431,4.62213,11260000.0
2009-03-19 23:06:00,4.62114,4.62114,4.61242,4.61633,5250000.0
2009-03-19 23:07:00,4.61855,4.62298,4.61132,4.6181,4880000.0
2009-03-19 23:08:00,4.62083,4.62083,4.61398,4.61398,5250000.0
2009-03-19 23:09:00,4.61716,4.61847,4.61059,4.61704,6000000.0
2009-03-19 23:12:00,4.61342,4.62227,4.61342,4.62227,1500000.0
2009-03-19 23:13:00,4.62222,4.62288,4.61413,4.62288,3000000.0
2009-03-19 23:14:00,4.62156,4.62413,4.61339,4.62413,9000000.0
2009-03-19 23:15:00,4.62062,4.6242,4.61262,4.6242,4880000.0
2009-03-19 23:16:00,4.61925,4.62127,4.61925,4.62127,1500000.0
2009-03-19 23:17:00,4.62402,4.62402,4.61359,4.62374,5250000.0
2009-03-19 23:19:00,4.61018,4.62355,4.61018,4.61872,3380000.0
2009-03-19 23:20:00,4.61875,4.62352,4.61875,4.62352,1500000.0
2009-03-19 23:21:00,4.62264,4.62299,4.61354,4.61532,3750000.0
2009-03-19 23:22:00,4.61717,4.62307,4.61287,4.6191,5630000.0
2009-03-19 23:23:00,4.62198,4.62321,4.61376,4.62166,8250000.0
2009-03-19 23:24:00,4.62295,4.6258,4.61787,4.61867,6000000.0
2009-03-19 23:25:00,4.61653,4.62215,4.61322,4.61682,11260000.0
2009-03-19 23:26:00,4.6234,4.6244,4.618,4.61914,9380000.0
2009-03-19 23:27:00,4.62006,4.62006,4.61519,4.61519,2250000.0
2009-03-19 23:28:00,4.62045,4.62397,4.6174,4.62397,6000000.0
2009-03-19 23:29:00,4.62154,4.62283,4.61875,4.61875,7500000.0
2009-03-19 23:30:00,4.61494,4.62377,4.61494,4.62377,4130000.0
2009-03-19 23:31:00,4.6226,4.62651,4.61603,4.62287,6000000.0
2009-03-19 23:32:00,4.61947,4.624,4.61947,4.6231,5250000.0
2009-03-19 23:33:00,4.62168,4.62339,4.61617,4.61956,5250000.0
2009-03-19 23:34:00,4.6198,4.62001,4.61396,4.62001,3750000.0
2009-03-19 23:35:00,4.61999,4.62622,4.6185,4.6185,5250000.0
2009-03-19 23:36:00,4.62048,4.62462,4.61697,4.61958,5250000.0
2009-03-19 23:38:00,4.62159,4.62159,4.61853,4.61853,1500000.0
2009-03-19 23:39:00,4.62205,4.62391,4.61776,4.62049,6000000.0
2009-03-19 23:40:00,4.61916,4.62519,4.615,4.61769,21000000.0
2009-03-19 23:41:00,4.6172,4.62314,4.6172,4.62124,7500000.0
2009-03-19 23:42:00,4.61861,4.62253,4.61417,4.62097,5250000.0
2009-03-19 23:44:00,4.6195,4.62315,4.6195,4.62315,2250000.0
2009-03-19 23:45:00,4.61558,4.62141,4.61558,4.62026,4500000.0
2009-03-19 23:46:00,4.6229,4.62355,4.61937,4.61937,3000000.0
2009-03-19 23:47:00,4.61748,4.62193,4.61249,4.61661,4500000.0
2009-03-19 23:48:00,4.62103,4.62406,4.62103,4.62406,2250000.0
2009-03-19 23:50:00,4.61756,4.6267,4.61578,4.61754,21000000.0
2009-03-19 23:51:00,4.61906,4.62065,4.61367,4.61989,8250000.0
2009-03-19 23:52:00,4.62186,4.62186,4.6183,4.6183,2250000.0
2009-03-19 23:53:00,4.61884,4.62791,4.61539,4.61789,21000000.0
2009-03-19 23:54:00,4.62074,4.6228,4.6139,4.61551,5250000.0
2009-03-19 23:55:00,4.62496,4.62496,4.61802,4.61917,4500000.0
2009-03-19 23:56:00,4.6163,4.6235,4.6163,4.6235,2250000.0
2009-03-19 23:57:00,4.6156,4.61875,4.6156,4.61875,1500000.0
2009-03-19 23:59:00,4.61637,4.62091,4.61637,4.61971,3000000.0
2009-03-20 00:00:00,4.61697,4.62436,4.61535,4.62436,3750000.0
2009-03-20 00:01:00,4.62055,4.62393,4.62055,4.62393,2250000.0
2009-03-20 00:02:00,4.61366,4.61959,4.60865,4.61706,6010000.0
2009-03-20 00:03:00,4.61451,4.62073,4.60872,4.62073,5630000.0
2009-03-20 00:04:00,4.61791,4.61992,4.60941,4.61567,6000000.0
2009-03-20 00:05:00,4.61834,4.62116,4.61834,4.62116,2630000.0
2009-03-20 00:06:00,4.61208,4.61886,4.61114,4.61786,6000000.0
2009-03-20 00:08:00,4.61956,4.61956,4.61932,4.61932,1500000.0
2009-03-20 00:09:00,4.61809,4.61809,4.61498,4.61498,1500000.0
2009-03-20 00:10:00,4.61522,4.62166,4.61153,4.61587,6000000.0
2009-03-20 00:11:00,4.61824,4.61979,4.60833,4.61342,8250000.0
2009-03-20 00:12:00,4.61452,4.6186,4.61452,4.6186,1500000.0
2009-03-20 00:13:00,4.61873,4.61922,4.60906,4.61922,4880000.0
2009-03-20 00:14:00,4.61797,4.62391,4.61364,4.61364,22500000.0
2009-03-20 00:15:00,4.61234,4.61978,4.61234,4.61857,5630000.0
2009-03-20 00:17:00,4.61511,4.62177,4.60997,4.61376,21000000.0
2009-03-20 00:19:00,4.61765,4.6198,4.60945,4.60945,4500000.0
2009-03-20 00:20:00,4.61585,4.62295,4.61135,4.61504,21000000.0
2009-03-20 00:21:00,4.61428,4.62359,4.61,4.61898,7500000.0
2009-03-20 00:22:00,4.61476,4.619,4.61476,4.619,1500000.0
2009-03-20 00:23:00,4.61513,4.61969,4.61338,4.61705,3000000.0
2009-03-20 00:24:00,4.61369,4.61607,4.60934,4.61599,3750000.0
2009-03-20 00:25:00,4.61619,4.61832,4.60873,4.61424,6000000.0
2009-03-20 00:26:00,4.61908,4.61938,4.61059,4.61725,6000000.0
2009-03-20 00:28:00,4.61652,4.62132,4.61224,4.61493,21000000.0
2009-03-20 00:29:00,4.61665,4.62056,4.61665,4.62056,2250000.0
2009-03-20 00:30:00,4.61905,4.61918,4.61348,4.61918,6000000.0
2009-03-20 00:31:00,4.60919,4.61996,4.60919,4.61996,6000000.0
2009-03-20 00:32:00,4.61335,4.61577,4.61335,4.61336,2250000.0
2009-03-20 00:33:00,4.61563,4.62366,4.6131,4.61553,21000000.0
2009-03-20 00:34:00,4.61703,4.61995,4.61113,4.61558,6750000.0
2009-03-20 00:35:00,4.61816,4.62045,4.60956,4.62045,6000000.0
2009-03-20 00:36:00,4.61272,4.62029,4.61125,4.61503,6750000.0
2009-03-20 00:37:00,4.61839,4.61839,4.61416,4.61739,3000000.0
2009-03-20 00:38:00,4.61466,4.62067,4.61466,4.62067,3750000.0
2009-03-20 00:39:00,4.60975,4.61923,4.60975,4.61923,1500000.0
2009-03-20 00:41:00,4.61457,4.61881,4.60892,4.61132,21000000.0
2009-03-20 00:42:00,4.61981,4.61981,4.60924,4.61561,6000000.0
2009-03-20 00:43:00,4.61422,4.61933,4.61422,4.61933,2250000.0
2009-03-20 00:44:00,4.61532,4.62196,4.6101,4.61344,21000000.0
2009-03-20 00:45:00,4.61794,4.61971,4.61172,4.61958,5250000.0
2009-03-20 00:46:00,4.61516,4.61975,4.61516,4.6155,4500000.0
2009-03-20 00:47:00,4.61669,4.62038,4.61469,4.61795,7500000.0
2009-03-20 00:48:00,4.61428,4.61972,4.61428,4.6192,6000000.0
2009-03-20 00:49:00,4.62006,4.62125,4.61172,4.61993,6750000.0
2009-03-20 00:50:00,4.61351,4.62048,4.61351,4.61398,6000000.0
2009-03-20 00:52:00,4.61546,4.62011,4.61546,4.61898,6750000.0
2009-03-20 00:53:00,4.6132,4.62015,4.60972,4.62015,3000000.0
2009-03-20 00:54:00,4.61865,4.62019,4.61865,4.62019,4510000.0
2009-03-20 00:55:00,4.61909,4.62216,4.61256,4.61321,5250000.0
2009-03-20 00:56:00,4.613,4.61856,4.60892,4.60892,6000000.0
2009-03-20 00:57:00,4.61571,4.61979,4.61236,4.61733,6750000.0
2009-03-20 00:58:00,4.61644,4.62093,4.61622,4.62093,5250000.0
2009-03-20 00:59:00,4.62164,4.62438,4.61277,4.62194,13510000.0
2009-03-20 01:00:00,4.61721,4.62115,4.61207,4.61533,9750000.0
2009-03-20 01:01:00,4.61958,4.62304,4.61368,4.61368,8630000.0
2009-03-20 01:02:00,4.62086,4.62086,4.61442,4.61873,8630000.0
2009-03-20 01:03:00,4.6205,4.62083,4.61418,4.62083,6000000.0
2009-03-20 01:04:00,4.61969,4.62125,4.61482,4.62125,6000000.0
2009-03-20 01:05:00,4.62032,4.62032,4.60968,4.61049,7130000.0
2009-03-20 01:06:00,4.61539,4.62088,4.61204,4.61683,5250000.0
2009-03-20 01:07:00,4.61815,4.62133,4.61106,4.61734,6000000.0
2009-03-20 01:08:00,4.61798,4.62193,4.61578,4.62012,6750000.0
2009-03-20 01:09:00,4.61327,4.62059,4.61327,4.61767,7500000.0
2009-03-20 01:10:00,4.61667,4.61956,4.60992,4.61414,6000000.0
2009-03-20 01:11:00,4.61483,4.62167,4.61366,4.61601,7880000.0
2009-03-20 01:12:00,4.61447,4.62067,4.61333,4.62067,4880000.0
2009-03-20 01:13:00,4.61359,4.61997,4.61359,4.61881,4880000.0
2009-03-20 01:14:00,4.62052,4.62219,4.61669,4.61832,8250000.0
2009-03-20 01:15:00,4.62272,4.62595,4.61366,4.61552,26260000.0
2009-03-20 01:16:00,4.61462,4.62312,4.61274,4.62153,4880000.0
2009-03-20 01:17:00,4.61752,4.62041,4.61436,4.61459,6760000.0
2009-03-20 01:18:00,4.61149,4.62073,4.61149,4.62031,4880000.0
2009-03-20 01:19:00,4.61456,4.62039,4.61456,4.61541,5250000.0
2009-03-20 01:20:00,4.61992,4.62095,4.61176,4.61176,7500000.0
2009-03-20 01:21:00,4.61754,4.6206,4.60782,4.61193,23640000.0
2009-03-20 01:22:00,4.61699,4.62001,4.61416,4.61644,6000000.0
2009-03-20 01:23:00,4.61621,4.61925,4.61419,4.61897,6380000.0
2009-03-20 01:24:00,4.61175,4.61904,4.61032,4.61904,9750000.0
2009-03-20 01:25:00,4.61029,4.62112,4.61029,4.61271,4880000.0
2009-03-20 01:26:00,4.61216,4.61865,4.61089,4.61865,7500000.0
2009-03-20 01:27:00,4.61692,4.61903,4.60869,4.61654,5250000.0
2009-03-20 01:28:00,4.61375,4.61962,4.60631,4.61141,25880000.0
2009-03-20 01:29:00,4.61726,4.62408,4.6132,4.61866,6380000.0
2009-03-20 01:30:00,4.61477,4.61768,4.6081,4.61489,9380000.0
2009-03-20 01:31:00,4.61071,4.61887,4.61071,4.61887,6380000.0
2009-03-20 01:32:00,4.61351,4.62252,4.61231,4.61231,3750000.0
2009-03-20 01:33:00,4.60823,4.61472,4.60823,4.60966,5630000.0
2009-03-20 01:34:00,4.61849,4.6209,4.61385,4.6209,6750000.0
2009-03-20 01:35:00,4.60945,4.61548,4.60945,4.60955,5250000.0
2009-03-20 01:36:00,4.62029,4.62029,4.60908,4.61699,9750000.0
2009-03-20 01:37:00,4.6142,4.6192,4.60871,4.61103,25510000.0
2009-03-20 01:38:00,4.62072,4.62072,4.61372,4.61372,4880000.0
2009-03-20 01:39:00,4.61732,4.6188,4.61247,4.61528,6380000.0
2009-03-20 01:40:00,4.61222,4.6191,4.60775,4.6191,7130000.0
2009-03-20 01:42:00,4.61607,4.62428,4.61027,4.61414,21000000.0
2009-03-20 01:43:00,4.61261,4.6187,4.60965,4.61434,3750000.0
2009-03-20 01:44:00,4.61718,4.62021,4.61155,4.61372,21000000.0
2009-03-20 01:45:00,4.61455,4.6186,4.61423,4.6186,5250000.0
2009-03-20 01:46:00,4.61327,4.62137,4.61033,4.61945,6750000.0
2009-03-20 01:50:00,4.611,4.61592,4.611,4.61469,3750000.0
2009-03-20 01:51:00,4.61224,4.61924,4.61152,4.6158,5250000.0
2009-03-20 01:52:00,4.61701,4.61701,4.60816,4.61617,4500000.0
2009-03-20 01:53:00,4.61391,4.6189,4.60808,4.61046,21000000.0
2009-03-20 01:54:00,4.6096,4.61815,4.6096,4.61444,3750000.0
2009-03-20 01:55:00,4.61502,4.61864,4.60985,4.61611,6000000.0
2009-03-20 01:56:00,4.61288,4.61948,4.60811,4.61192,21000000.0
2009-03-20 01:57:00,4.61754,4.62023,4.61346,4.61346,5250000.0
2009-03-20 01:58:00,4.61297,4.62032,4.609,4.61315,21000000.0
2009-03-20 02:01:00,4.61274,4.61861,4.60976,4.61265,5630000.0
2009-03-20 02:02:00,4.61968,4.6209,4.61102,4.6209,6380000.0
2009-03-20 02:03:00,4.61085,4.62,4.61085,4.61406,7130000.0
2009-03-20 02:04:00,4.61425,4.61646,4.61151,4.6144,5630000.0
2009-03-20 02:05:00,4.60885,4.62019,4.60885,4.61429,6000000.0
2009-03-20 02:06:00,4.61451,4.61808,4.61201,4.61214,6750000.0
2009-03-20 02:07:00,4.61373,4.6188,4.60634,4.6188,6760000.0
2009-03-20 02:08:00,4.61645,4.61888,4.61057,4.61451,8250000.0
2009-03-20 02:09:00,4.61217,4.61914,4.61217,4.61914,6000000.0
2009-03-20 02:10:00,4.6165,4.61744,4.61402,4.6148,4500000.0
2009-03-20 02:11:00,4.61647,4.61843,4.60725,4.60725,6760000.0
2009-03-20 02:12:00,4.61736,4.61976,4.61236,4.61976,4500000.0
2009-03-20 02:13:00,4.61488,4.61925,4.61153,4.61839,6010000.0
2009-03-20 02:14:00,4.61484,4.62377,4.61331,4.61433,24020000.0
2009-03-20 02:15:00,4.61942,4.61942,4.61408,4.61937,3750000.0
2009-03-20 02:16:00,4.61481,4.62088,4.60942,4.61309,24010000.0
2009-03-20 02:17:00,4.61361,4.61937,4.60879,4.61937,6750000.0
2009-03-20 02:19:00,4.61426,4.62187,4.61012,4.61418,21000000.0
2009-03-20 02:21:00,4.61355,4.61784,4.60758,4.61686,7500000.0
2009-03-20 02:22:00,4.61835,4.61887,4.60876,4.6136,8250000.0
2009-03-20 02:23:00,4.61332,4.62001,4.6081,4.60951,21000000.0
2009-03-20 02:24:00,4.61879,4.61879,4.61245,4.61245,1500000.0
2009-03-20 02:26:00,4.60776,4.61895,4.60776,4.61895,2250000.0
2009-03-20 02:27:00,4.61544,4.61887,4.60724,4.61887,6000000.0
2009-03-20 02:28:00,4.61224,4.62093,4.61224,4.6138,5250000.0
2009-03-20 02:29:00,4.61549,4.62143,4.60962,4.61077,21000000.0
2009-03-20 02:30:00,4.61881,4.61881,4.60754,4.61824,5250000.0
2009-03-20 02:31:00,4.61414,4.62242,4.61197,4.61207,21000000.0
2009-03-20 02:32:00,4.61839,4.61839,4.61809,4.61838,3000000.0
2009-03-20 02:34:00,4.61293,4.61877,4.61293,4.61645,5250000.0
2009-03-20 02:35:00,4.61856,4.6188,4.61488,4.6176,5250000.0
2009-03-20 02:36:00,4.61219,4.61831,4.61219,4.61426,5630000.0
2009-03-20 02:37:00,4.60814,4.61976,4.60814,4.61724,5250000.0
2009-03-20 02:38:00,4.61413,4.61888,4.6096,4.61888,8250000.0
2009-03-20 02:39:00,4.60796,4.61847,4.60796,4.61394,4510000.0
2009-03-20 02:40:00,4.61643,4.61887,4.60828,4.61345,26250000.0
2009-03-20 02:41:00,4.61267,4.62225,4.61029,4.61615,7500000.0
2009-03-20 02:42:00,4.60913,4.61949,4.60913,4.61307,7880000.0
2009-03-20 02:43:00,4.61808,4.61889,4.61236,4.61236,5630000.0
2009-03-20 02:44:00,4.61699,4.61949,4.61441,4.61813,6750000.0
2009-03-20 02:45:00,4.62,4.62,4.61384,4.61921,5250000.0
2009-03-20 02:46:00,4.61068,4.61801,4.61068,4.61801,4880000.0
2009-03-20 02:47:00,4.61862,4.62053,4.61337,4.61688,3750000.0
2009-03-20 02:48:00,4.61354,4.62333,4.61217,4.62071,6380000.0
2009-03-20 02:49:00,4.61922,4.61992,4.61206,4.61206,6000000.0
2009-03-20 02:50:00,4.60946,4.62252,4.60946,4.61284,6750000.0
2009-03-20 02:51:00,4.61288,4.62032,4.61288,4.61524,5250000.0
2009-03-20 02:53:00,4.61234,4.61544,4.60924,4.61477,4500000.0
2009-03-20 02:54:00,4.61433,4.62221,4.60986,4.61163,6000000.0
2009-03-20 02:55:00,4.61422,4.61879,4.60895,4.61114,21000000.0
2009-03-20 02:57:00,4.61541,4.62308,4.61022,4.61369,21000000.0
2009-03-20 02:58:00,4.61203,4.6189,4.61203,4.61377,4500000.0
2009-03-20 03:00:00,4.61353,4.61543,4.61353,4.61543,1500000.0
2009-03-20 03:01:00,4.61803,4.61803,4.61268,4.61268,1500000.0
2009-03-20 03:02:00,4.61277,4.61824,4.60634,4.61155,21000000.0
2009-03-20 03:04:00,4.6118,4.61908,4.60941,4.61596,3750000.0
2009-03-20 03:05:00,4.61225,4.6193,4.60979,4.61827,5250000.0
2009-03-20 03:06:00,4.61438,4.6211,4.60818,4.61068,21000000.0
2009-03-20 03:07:00,4.61272,4.61982,4.6108,4.61562,4500000.0
2009-03-20 03:09:00,4.61317,4.6181,4.60822,4.60822,4880000.0
2009-03-20 03:10:00,4.61194,4.61923,4.61194,4.61844,6750000.0
2009-03-20 03:11:00,4.612,4.62099,4.612,4.62099,5250000.0
2009-03-20 03:12:00,4.61288,4.61834,4.60761,4.61826,7500000.0
2009-03-20 03:13:00,4.61272,4.62007,4.60972,4.61354,6000000.0
2009-03-20 03:14:00,4.6132,4.61936,4.6063,4.61168,27760000.0
2009-03-20 03:15:00,4.61426,4.62185,4.61426,4.61742,5250000.0
2009-03-20 03:16:00,4.60872,4.618,4.60872,4.61627,6380000.0
2009-03-20 03:17:00,4.61936,4.61936,4.6094,4.61555,4500000.0
2009-03-20 03:18:00,4.61782,4.62093,4.61076,4.62063,8630000.0
2009-03-20 03:19:00,4.61201,4.61883,4.6073,4.61785,28500000.0
2009-03-20 03:20:00,4.61544,4.61914,4.61198,4.61198,7130000.0
2009-03-20 03:21:00,4.61216,4.6178,4.61118,4.61351,6000000.0
2009-03-20 03:22:00,4.61124,4.62278,4.61124,4.61822,6750000.0
2009-03-20 03:23:00,4.61706,4.61956,4.61406,4.61598,7500000.0
2009-03-20 03:24:00,4.61369,4.61825,4.61205,4.61476,4500000.0
2009-03-20 03:25:00,4.61278,4.61958,4.60906,4.61958,5250000.0
2009-03-20 03:26:00,4.60932,4.61875,4.60932,4.61875,3750000.0
2009-03-20 03:27:00,4.61667,4.61977,4.61441,4.61977,7880000.0
2009-03-20 03:28:00,4.61376,4.61996,4.61376,4.61487,6000000.0
2009-03-20 03:29:00,4.61312,4.61914,4.60719,4.61011,25130000.0
2009-03-20 03:30:00,4.61636,4.62003,4.61456,4.61717,5250000.0
2009-03-20 03:31:00,4.61018,4.62009,4.61018,4.61759,5250000.0
2009-03-20 03:32:00,4.61059,4.62059,4.61059,4.62059,4880000.0
2009-03-20 03:33:00,4.61724,4.61973,4.6107,4.61636,6750000.0
2009-03-20 03:34:00,4.61391,4.62151,4.61287,4.61548,6750000.0
2009-03-20 03:35:00,4.61482,4.62436,4.61204,4.61959,26250000.0
2009-03-20 03:36:00,4.61713,4.61949,4.61213,4.61839,6000000.0
2009-03-20 03:37:00,4.61325,4.6194,4.61325,4.6185,4500000.0
2009-03-20 03:38:00,4.6172,4.61997,4.61273,4.61997,5260000.0
2009-03-20 03:39:00,4.61854,4.62009,4.61223,4.61773,6000000.0
2009-03-20 03:40:00,4.61591,4.61974,4.61097,4.61542,7130000.0
2009-03-20 03:41:00,4.61886,4.61886,4.60914,4.61465,6000000.0
2009-03-20 03:42:00,4.61503,4.61944,4.61503,4.61806,5250000.0
2009-03-20 03:43:00,4.61645,4.61749,4.61233,4.61233,4130000.0
2009-03-20 03:44:00,4.61743,4.61842,4.60682,4.61185,22890000.0
2009-03-20 03:45:00,4.61476,4.62083,4.6139,4.61811,5250000.0
2009-03-20 03:46:00,4.61297,4.62006,4.61297,4.61913,7500000.0
2009-03-20 03:47:00,4.61354,4.61868,4.61268,4.61575,8250000.0
2009-03-20 03:48:00,4.61768,4.61882,4.61396,4.6171,5250000.0
2009-03-20 03:49:00,4.6172,4.62017,4.61022,4.62017,5250000.0
2009-03-20 03:50:00,4.61481,4.6199,4.60763,4.61243,25140000.0
2009-03-20 03:51:00,4.6105,4.61897,4.6105,4.61897,4130000.0
2009-03-20 03:52:00,4.61563,4.61961,4.60833,4.61961,9000000.0
2009-03-20 03:53:00,4.61567,4.61944,4.61132,4.61944,10880000.0
2009-03-20 03:54:00,4.61674,4.61996,4.60816,4.61996,5250000.0
2009-03-20 03:55:00,4.61377,4.61863,4.60762,4.60977,27000000.0
2009-03-20 03:56:00,4.6159,4.61916,4.60926,4.61616,9760000.0
2009-03-20 03:57:00,4.61666,4.61948,4.60982,4.61605,8250000.0
2009-03-20 03:58:00,4.61248,4.62069,4.61248,4.61832,3750000.0
2009-03-20 03:59:00,4.61502,4.62219,4.61133,4.61156,28130000.0
2009-03-20 04:00:00,4.6119,4.61929,4.6119,4.61711,6000000.0
2009-03-20 04:01:00,4.61439,4.62046,4.61407,4.61535,6750000.0
2009-03-20 04:02:00,4.61693,4.62011,4.60634,4.62011,7130000.0
2009-03-20 04:03:00,4.6154,4.61893,4.61389,4.61605,8250000.0
2009-03-20 04:04:00,4.61836,4.61836,4.61029,4.61029,3750000.0
2009-03-20 04:05:00,4.61723,4.61928,4.61295,4.61295,6750000.0
2009-03-20 04:06:00,4.60781,4.61894,4.60781,4.61502,6000000.0
2009-03-20 04:07:00,4.61945,4.61945,4.60856,4.6108,7500000.0
2009-03-20 04:08:00,4.61731,4.61939,4.61637,4.61689,7880000.0
2009-03-20 04:09:00,4.61257,4.61833,4.60846,4.61833,4500000.0
2009-03-20 04:10:00,4.61292,4.62021,4.61229,4.62021,6000000.0
2009-03-20 04:11:00,4.61293,4.61908,4.60866,4.61329,25130000.0
2009-03-20 04:14:00,4.61353,4.62015,4.60862,4.61241,21000000.0
2009-03-20 04:15:00,4.61444,4.62024,4.61242,4.62024,7500000.0
2009-03-20 04:16:00,4.60803,4.61869,4.60803,4.61796,6750000.0
2009-03-20 04:17:00,4.61533,4.6215,4.6122,4.6139,21000000.0
2009-03-20 04:18:00,4.61546,4.61573,4.61247,4.61491,6000000.0
2009-03-20 04:19:00,4.60903,4.62179,4.60903,4.62035,7500000.0
2009-03-20 04:20:00,4.61341,4.6196,4.60916,4.60916,6000000.0
2009-03-20 04:21:00,4.6128,4.61905,4.60899,4.61279,7500000.0
2009-03-20 04:22:00,4.61418,4.62464,4.6082,4.61285,21000000.0
2009-03-20 04:23:00,4.61633,4.61767,4.61049,4.61419,8250000.0
2009-03-20 04:24:00,4.61093,4.62,4.61093,4.62,6000000.0
2009-03-20 04:25:00,4.61794,4.61794,4.61089,4.61767,5250000.0
2009-03-20 04:26:00,4.61457,4.61684,4.60983,4.61378,7500000.0
2009-03-20 04:27:00,4.61538,4.61743,4.60938,4.61436,8250000.0
2009-03-20 04:28:00,4.6159,4.6198,4.61544,4.61544,3000000.0
2009-03-20 04:29:00,4.61444,4.62032,4.61119,4.61373,21000000.0
2009-03-20 04:30:00,4.61852,4.61928,4.61306,4.6144,6000000.0
2009-03-20 04:31:00,4.61316,4.6179,4.61316,4.6179,1500000.0
2009-03-20 04:33:00,4.6148,4.61968,4.6097,4.61533,5250000.0
2009-03-20 04:34:00,4.61355,4.61816,4.60829,4.61405,5250000.0
2009-03-20 04:35:00,4.61297,4.61771,4.60588,4.61143,23250000.0
2009-03-20 04:36:00,4.61205,4.61837,4.61205,4.61505,3750000.0
2009-03-20 04:37:00,4.61236,4.61729,4.60532,4.61184,24000000.0
2009-03-20 04:38:00,4.61712,4.61962,4.60922,4.61962,4880000.0
2009-03-20 04:39:00,4.61722,4.61725,4.61406,4.61504,4500000.0
2009-03-20 04:40:00,4.61612,4.6206,4.61022,4.61541,8250000.0
2009-03-20 04:41:00,4.61983,4.61983,4.61574,4.61703,3750000.0
2009-03-20 04:42:00,4.61514,4.61861,4.61505,4.61861,3000000.0
2009-03-20 04:43:00,4.61696,4.61907,4.61128,4.61128,5250000.0
2009-03-20 04:44:00,4.61935,4.61943,4.60823,4.61943,9000000.0
2009-03-20 04:45:00,4.61492,4.61699,4.6148,4.61636,3750000.0
2009-03-20 04:47:00,4.61799,4.61896,4.61419,4.61419,3750000.0
2009-03-20 04:48:00,4.61915,4.62065,4.61124,4.61891,8250000.0
2009-03-20 04:49:00,4.61305,4.61874,4.61305,4.61848,3750000.0
2009-03-20 04:50:00,4.60967,4.61946,4.60967,4.61266,5250000.0
2009-03-20 04:51:00,4.61298,4.61911,4.61298,4.61569,5250000.0
2009-03-20 04:52:00,4.6147,4.61946,4.61319,4.61436,8250000.0
2009-03-20 04:53:00,4.61582,4.62105,4.60919,4.61157,23250000.0
2009-03-20 04:54:00,4.61598,4.61637,4.60605,4.60903,6750000.0
2009-03-20 04:56:00,4.61329,4.62062,4.60626,4.61132,21000000.0
2009-03-20 04:57:00,4.61317,4.61392,4.61317,4.61392,1500000.0
2009-03-20 04:59:00,4.61168,4.61625,4.61168,4.61625,3750000.0
2009-03-20 05:00:00,4.61852,4.62012,4.61424,4.62012,11250000.0
2009-03-20 05:01:00,4.6123,4.61972,4.61043,4.61043,6000000.0
2009-03-20 05:02:00,4.61389,4.61936,4.61286,4.61889,6750000.0
2009-03-20 05:03:00,4.61342,4.6204,4.60985,4.61435,6000000.0
2009-03-20 05:04:00,4.61517,4.62195,4.61031,4.61394,20630000.0
2009-03-20 05:05:00,4.61775,4.61988,4.61099,4.61913,6000000.0
2009-03-20 05:07:00,4.61513,4.62086,4.61151,4.61399,21000000.0
2009-03-20 05:09:00,4.61667,4.6176,4.61254,4.61387,5250000.0
2009-03-20 05:10:00,4.60975,4.6204,4.60975,4.6185,4130000.0
2009-03-20 05:11:00,4.61713,4.61941,4.61337,4.61548,3750000.0
2009-03-20 05:12:00,4.61839,4.61976,4.6096,4.61761,7880000.0
2009-03-20 05:13:00,4.61396,4.61752,4.607,4.60736,6010000.0
2009-03-20 05:14:00,4.61454,4.6212,4.60828,4.61254,26260000.0
2009-03-20 05:15:00,4.61384,4.61846,4.61384,4.61842,3380000.0
2009-03-20 05:16:00,4.61864,4.61864,4.61228,4.61228,5250000.0
2009-03-20 05:17:00,4.61268,4.61854,4.61268,4.61703,5250000.0
2009-03-20 05:18:00,4.61841,4.61877,4.60996,4.61877,6000000.0
2009-03-20 05:19:00,4.6144,4.62017,4.60999,4.61314,27000000.0
2009-03-20 05:20:00,4.61824,4.61827,4.61517,4.61789,3000000.0
2009-03-20 05:21:00,4.61277,4.61686,4.61266,4.61649,5630000.0
2009-03-20 05:22:00,4.61891,4.61948,4.61272,4.61272,6380000.0
2009-03-20 05:23:00,4.61517,4.62158,4.61185,4.61429,21770000.0
2009-03-20 05:24:00,4.61873,4.62001,4.6151,4.61928,3380000.0
2009-03-20 05:25:00,4.61675,4.62002,4.60898,4.61493,6000000.0
2009-03-20 05:26:00,4.60819,4.62049,4.60819,4.61485,5250000.0
2009-03-20 05:28:00,4.61221,4.61794,4.60838,4.61231,6000000.0
2009-03-20 05:29:00,4.61453,4.61919,4.61311,4.61919,6000000.0
2009-03-20 05:30:00,4.61945,4.61963,4.61264,4.61963,17250000.0
2009-03-20 05:31:00,4.61282,4.61878,4.6094,4.61878,6000000.0
2009-03-20 05:32:00,4.6164,4.61855,4.60683,4.6126,19890000.0
2009-03-20 05:33:00,4.61758,4.62007,4.61432,4.61555,5250000.0
2009-03-20 05:34:00,4.61718,4.61834,4.61242,4.61448,6750000.0
2009-03-20 05:35:00,4.61752,4.61818,4.61349,4.61349,4500000.0
2009-03-20 05:38:00,4.61842,4.61842,4.61033,4.61513,3000000.0
2009-03-20 05:39:00,4.61404,4.62137,4.61036,4.61426,21000000.0
2009-03-20 05:40:00,4.61362,4.61886,4.61362,4.61818,3000000.0
2009-03-20 05:42:00,4.61405,4.6225,4.61052,4.6139,21000000.0
2009-03-20 05:43:00,4.61333,4.61906,4.61333,4.61835,4500000.0
2009-03-20 05:44:00,4.61439,4.61918,4.6082,4.61058,21000000.0
2009-03-20 05:45:00,4.60865,4.61754,4.60814,4.61201,6000000.0
2009-03-20 05:46:00,4.61534,4.61978,4.61102,4.61637,7130000.0
2009-03-20 05:47:00,4.61611,4.61852,4.61483,4.61674,3750000.0
2009-03-20 05:48:00,4.61287,4.62205,4.60909,4.61283,21000000.0
2009-03-20 05:49:00,4.61581,4.62114,4.61052,4.62114,5250000.0
2009-03-20 05:50:00,4.61384,4.62096,4.61384,4.61787,4880000.0
2009-03-20 05:51:00,4.61967,4.61967,4.61141,4.61679,4130000.0
2009-03-20 05:52:00,4.61713,4.62008,4.61111,4.62008,5250000.0
2009-03-20 05:53:00,4.62009,4.62063,4.61384,4.62063,6010000.0
2009-03-20 05:54:00,4.61373,4.62188,4.61291,4.61779,8250000.0
2009-03-20 05:55:00,4.61812,4.62114,4.61224,4.62114,6750000.0
2009-03-20 05:56:00,4.61725,4.62119,4.61022,4.61393,19890000.0
2009-03-20 05:57:00,4.61945,4.61945,4.61268,4.61268,6000000.0
2009-03-20 05:58:00,4.61625,4.61915,4.60881,4.61859,6750000.0
2009-03-20 05:59:00,4.61992,4.62,4.61321,4.62,5250000.0
2009-03-20 06:00:00,4.61088,4.6199,4.60776,4.60986,18000000.0
2009-03-20 06:01:00,4.61806,4.62084,4.6102,4.61901,5630000.0
2009-03-20 06:02:00,4.61831,4.62237,4.61059,4.61732,6000000.0
2009-03-20 06:03:00,4.61435,4.61986,4.60859,4.6134,20260000.0
2009-03-20 06:04:00,4.61696,4.62088,4.61177,4.62088,4500000.0
2009-03-20 06:05:00,4.6171,4.62079,4.61123,4.6201,6000000.0
2009-03-20 06:06:00,4.60911,4.62011,4.60884,4.61551,7880000.0
2009-03-20 06:07:00,4.61829,4.61874,4.60842,4.61331,7500000.0
2009-03-20 06:08:00,4.61512,4.62228,4.61246,4.61483,20630000.0
2009-03-20 06:09:00,4.61503,4.62175,4.61088,4.61945,7130000.0
2009-03-20 06:10:00,4.61903,4.61903,4.60846,4.61434,4500000.0
2009-03-20 06:11:00,4.61145,4.6198,4.61145,4.6198,3000000.0
2009-03-20 06:12:00,4.61368,4.61791,4.61128,4.61653,5630000.0
2009-03-20 06:13:00,4.61645,4.62355,4.61327,4.61515,21000000.0
2009-03-20 06:14:00,4.61068,4.61945,4.60963,4.61945,4130000.0
2009-03-20 06:15:00,4.61555,4.61958,4.61185,4.61185,3750000.0
2009-03-20 06:16:00,4.61822,4.62004,4.61147,4.61845,5250000.0
2009-03-20 06:17:00,4.6181,4.62142,4.61128,4.61408,20630000.0
2009-03-20 06:18:00,4.60904,4.62024,4.60904,4.61601,5630000.0
2009-03-20 06:19:00,4.61203,4.61918,4.60987,4.61014,7880000.0
2009-03-20 06:20:00,4.61197,4.61754,4.61197,4.61487,3000000.0
2009-03-20 06:21:00,4.61797,4.61939,4.61092,4.61939,2250000.0
2009-03-20 06:22:00,4.61522,4.61884,4.61415,4.6177,5250000.0
2009-03-20 06:23:00,4.62036,4.62036,4.61244,4.6197,6000000.0
2009-03-20 06:24:00,4.61611,4.62173,4.61081,4.61436,21000000.0
2009-03-20 06:25:00,4.61245,4.61798,4.61245,4.61569,1880000.0
2009-03-20 06:26:00,4.61453,4.62132,4.6119,4.61843,6000000.0
2009-03-20 06:27:00,4.61716,4.62191,4.61031,4.61362,19520000.0
2009-03-20 06:28:00,4.6144,4.61858,4.61066,4.61306,5250000.0
2009-03-20 06:29:00,4.61675,4.61763,4.60851,4.61576,3750000.0
2009-03-20 06:30:00,4.61785,4.62396,4.61193,4.61438,21000000.0
2009-03-20 06:31:00,4.61544,4.61975,4.61137,4.61137,4880000.0
2009-03-20 06:32:00,4.60773,4.61903,4.60685,4.61903,4500000.0
2009-03-20 06:33:00,4.60889,4.62088,4.60889,4.62088,6750000.0
2009-03-20 06:34:00,4.61573,4.62007,4.60867,4.61585,4880000.0
2009-03-20 06:35:00,4.61727,4.61958,4.60986,4.61175,5250000.0
2009-03-20 06:36:00,4.61793,4.62029,4.61108,4.61108,6000000.0
2009-03-20 06:37:00,4.61742,4.61993,4.61154,4.61762,5630000.0
2009-03-20 06:38:00,4.61294,4.62041,4.60537,4.61161,21000000.0
2009-03-20 06:39:00,4.61916,4.61916,4.60893,4.61432,5250000.0
2009-03-20 06:40:00,4.61718,4.61964,4.60764,4.61371,19890000.0
2009-03-20 06:41:00,4.61902,4.61991,4.61283,4.61283,3750000.0
2009-03-20 06:42:00,4.61657,4.62006,4.61208,4.61208,4500000.0
2009-03-20 06:43:00,4.61334,4.6198,4.60853,4.61102,21000000.0
2009-03-20 06:44:00,4.61886,4.62299,4.61263,4.62019,7880000.0
2009-03-20 06:45:00,4.61713,4.61979,4.61297,4.61297,6000000.0
2009-03-20 06:46:00,4.61114,4.61889,4.61114,4.61559,3750000.0
2009-03-20 06:47:00,4.61234,4.62017,4.61097,4.61719,6000000.0
2009-03-20 06:48:00,4.61497,4.61497,4.61338,4.61338,1500000.0
2009-03-20 06:49:00,4.61538,4.61686,4.60864,4.61442,3750000.0
2009-03-20 06:50:00,4.61476,4.62085,4.6143,4.62085,4500000.0
2009-03-20 06:51:00,4.6155,4.6212,4.60868,4.61317,20630000.0
2009-03-20 06:52:00,4.61355,4.62095,4.61183,4.61488,6750000.0
2009-03-20 06:53:00,4.61836,4.62171,4.61671,4.62171,6000000.0
2009-03-20 06:54:00,4.61004,4.62034,4.61004,4.61692,3750000.0
2009-03-20 06:55:00,4.61765,4.62224,4.61047,4.61446,20260000.0
2009-03-20 06:56:00,4.61255,4.61896,4.61255,4.61896,1500000.0
2009-03-20 06:57:00,4.61299,4.62003,4.61299,4.61967,6750000.0
2009-03-20 06:58:00,4.61423,4.62159,4.61151,4.62137,8630000.0
2009-03-20 06:59:00,4.61337,4.62153,4.61337,4.62137,7500000.0
2009-03-20 07:00:00,4.62011,4.62154,4.61635,4.61635,7500000.0
2009-03-20 07:01:00,4.61513,4.62211,4.6117,4.61831,13500000.0
2009-03-20 07:02:00,4.61779,4.6199,4.60913,4.61453,4880000.0
2009-03-20 07:03:00,4.62,4.62,4.61328,4.61821,6380000.0
2009-03-20 07:04:00,4.61644,4.62016,4.61473,4.61849,6380000.0
2009-03-20 07:05:00,4.62021,4.62021,4.6098,4.61904,5630000.0
2009-03-20 07:06:00,4.61793,4.62049,4.61034,4.62049,5250000.0
2009-03-20 07:07:00,4.61943,4.61983,4.60908,4.61966,6000000.0
2009-03-20 07:08:00,4.61811,4.61962,4.6161,4.61657,4500000.0
2009-03-20 07:09:00,4.6172,4.62177,4.61326,4.62093,7500000.0
2009-03-20 07:10:00,4.61799,4.62025,4.61353,4.62025,5630000.0
2009-03-20 07:11:00,4.61417,4.62162,4.60915,4.61341,20630000.0
2009-03-20 07:12:00,4.61375,4.62268,4.61006,4.61264,7500000.0
2009-03-20 07:13:00,4.61831,4.61831,4.61456,4.61456,5250000.0
2009-03-20 07:14:00,4.61579,4.62046,4.61098,4.61372,20630000.0
2009-03-20 07:15:00,4.61202,4.61608,4.61202,4.61608,1500000.0
2009-03-20 07:16:00,4.61749,4.61972,4.60844,4.61609,6000000.0
2009-03-20 07:17:00,4.6159,4.61948,4.61407,4.61621,4500000.0
2009-03-20 07:18:00,4.6097,4.62024,4.6097,4.62019,6750000.0
2009-03-20 07:19:00,4.61526,4.61919,4.61036,4.61919,5630000.0
2009-03-20 07:20:00,4.61367,4.61925,4.6096,4.61386,20630000.0
2009-03-20 07:21:00,4.61665,4.62176,4.61411,4.61684,4880000.0
2009-03-20 07:22:00,4.61551,4.62077,4.61352,4.61373,8250000.0
2009-03-20 07:24:00,4.61558,4.62044,4.61558,4.61806,6750000.0
2009-03-20 07:25:00,4.61663,4.62419,4.6103,4.61426,20630000.0
2009-03-20 07:26:00,4.61797,4.62241,4.6147,4.6147,7880000.0
2009-03-20 07:27:00,4.6152,4.61634,4.6152,4.61634,1500000.0
2009-03-20 07:28:00,4.61755,4.61899,4.61177,4.61177,4500000.0
2009-03-20 07:29:00,4.61879,4.62117,4.61828,4.61964,5260000.0
2009-03-20 07:30:00,4.62015,4.62015,4.60797,4.61942,6000000.0
2009-03-20 07:31:00,4.61944,4.62074,4.61649,4.61928,6750000.0
2009-03-20 07:32:00,4.61363,4.61831,4.61363,4.61784,4500000.0
2009-03-20 07:33:00,4.6181,4.62054,4.6155,4.62054,5250000.0
2009-03-20 07:34:00,4.6176,4.62077,4.61252,4.61641,4500000.0
2009-03-20 07:35:00,4.62094,4.62095,4.61412,4.61633,6390000.0
2009-03-20 07:36:00,4.61798,4.62084,4.61301,4.62084,4510000.0
2009-03-20 07:37:00,4.61661,4.62386,4.61393,4.61568,20630000.0
2009-03-20 07:38:00,4.61688,4.61977,4.61059,4.61664,7890000.0
2009-03-20 07:39:00,4.61972,4.62019,4.61595,4.61867,5630000.0
2009-03-20 07:40:00,4.61824,4.62153,4.60938,4.62153,5630000.0
2009-03-20 07:41:00,4.61466,4.62033,4.61466,4.62033,3760000.0
2009-03-20 07:42:00,4.61536,4.62267,4.61074,4.61487,21010000.0
2009-03-20 07:43:00,4.61622,4.61969,4.61047,4.61803,6750000.0
2009-03-20 07:44:00,4.61594,4.62294,4.61317,4.61317,19150000.0
2009-03-20 07:45:00,4.61098,4.62057,4.61021,4.62057,5630000.0
2009-03-20 07:46:00,4.6188,4.62106,4.61429,4.62106,5250000.0
2009-03-20 07:47:00,4.61811,4.61811,4.61536,4.61689,2250000.0
2009-03-20 07:48:00,4.6184,4.61923,4.61645,4.61923,2250000.0
2009-03-20 07:49:00,4.61913,4.62166,4.61374,4.62088,6380000.0
2009-03-20 07:50:00,4.61514,4.61979,4.61072,4.61819,8250000.0
2009-03-20 07:51:00,4.61585,4.62211,4.61235,4.61259,21000000.0
2009-03-20 07:52:00,4.61192,4.61949,4.60975,4.61904,5250000.0
2009-03-20 07:53:00,4.61946,4.62034,4.60979,4.61909,6380000.0
2009-03-20 07:54:00,4.61994,4.62108,4.61486,4.61486,5250000.0
2009-03-20 07:55:00,4.61382,4.62174,4.61382,4.62174,7130000.0
2009-03-20 07:56:00,4.61766,4.62251,4.61584,4.61904,7500000.0
2009-03-20 07:57:00,4.62071,4.62071,4.61436,4.61938,4880000.0
2009-03-20 07:58:00,4.61668,4.61968,4.61668,4.61968,1500000.0
2009-03-20 07:59:00,4.61733,4.62122,4.61062,4.61903,9380000.0
2009-03-20 08:00:00,4.62132,4.62132,4.61624,4.61624,6760000.0
2009-03-20 08:01:00,4.61973,4.62051,4.61391,4.61911,5250000.0
2009-03-20 08:02:00,4.61446,4.62132,4.6132,4.61577,6380000.0
2009-03-20 08:03:00,4.61792,4.61848,4.61611,4.61713,3750000.0
2009-03-20 08:04:00,4.6182,4.62105,4.61051,4.62105,5250000.0
2009-03-20 08:05:00,4.61916,4.61951,4.61014,4.61951,6010000.0
2009-03-20 08:06:00,4.61861,4.62079,4.61184,4.62022,10510000.0
2009-03-20 08:07:00,4.61873,4.62161,4.60872,4.62161,4880000.0
2009-03-20 08:08:00,4.61928,4.62274,4.61489,4.62103,8250000.0
2009-03-20 08:09:00,4.6184,4.62373,4.61597,4.61597,7500000.0
2009-03-20 08:10:00,4.62278,4.62278,4.61037,4.61928,4880000.0
2009-03-20 08:11:00,4.61349,4.61925,4.61315,4.61925,3000000.0
2009-03-20 08:12:00,4.61577,4.62111,4.6103,4.61746,5250000.0
2009-03-20 08:13:00,4.61286,4.622,4.60992,4.6214,8250000.0
2009-03-20 08:14:00,4.61995,4.62326,4.61489,4.61683,8640000.0
2009-03-20 08:15:00,4.61376,4.6227,4.61303,4.6227,8250000.0
2009-03-20 08:16:00,4.61404,4.61861,4.61404,4.6182,4500000.0
2009-03-20 08:17:00,4.61899,4.62202,4.6156,4.61692,4500000.0
2009-03-20 08:18:00,4.61471,4.61919,4.60965,4.61919,5630000.0
2009-03-20 08:19:00,4.61339,4.62038,4.61339,4.61565,6000000.0
2009-03-20 08:20:00,4.61445,4.62323,4.61072,4.61431,19150000.0
2009-03-20 08:21:00,4.61773,4.62098,4.61441,4.62098,6000000.0
2009-03-20 08:22:00,4.61483,4.61863,4.61238,4.61517,8250000.0
2009-03-20 08:23:00,4.61563,4.61944,4.61199,4.61779,6750000.0
2009-03-20 08:24:00,4.61467,4.61879,4.61355,4.61879,4500000.0
2009-03-20 08:25:00,4.61154,4.61816,4.60967,4.60967,7880000.0
2009-03-20 08:26:00,4.61824,4.61824,4.60768,4.61565,6000000.0
2009-03-20 08:27:00,4.61174,4.61697,4.60531,4.61697,6750000.0
2009-03-20 08:28:00,4.61526,4.61728,4.61199,4.61672,5250000.0
2009-03-20 08:29:00,4.60893,4.61792,4.60893,4.61792,9390000.0
2009-03-20 08:30:00,4.6181,4.61815,4.60764,4.60764,5250000.0
2009-03-20 08:31:00,4.61254,4.61694,4.60965,4.60965,5250000.0
2009-03-20 08:32:00,4.61753,4.61753,4.60789,4.61665,7500000.0
2009-03-20 08:33:00,4.61579,4.61662,4.61005,4.61005,6750000.0
2009-03-20 08:34:00,4.61424,4.61871,4.61155,4.613,7500000.0
2009-03-20 08:35:00,4.61551,4.61725,4.61053,4.61725,5630000.0
2009-03-20 08:36:00,4.61407,4.61646,4.61206,4.61206,5250000.0
2009-03-20 08:37:00,4.61294,4.61674,4.61197,4.6128,7500000.0
2009-03-20 08:38:00,4.61583,4.61836,4.61026,4.61748,6000000.0
2009-03-20 08:39:00,4.61602,4.61646,4.61095,4.61095,5250000.0
2009-03-20 08:40:00,4.61005,4.61805,4.61005,4.61599,6750000.0
2009-03-20 08:41:00,4.61777,4.61804,4.61542,4.61794,4500000.0
2009-03-20 08:42:00,4.61717,4.61982,4.61279,4.61776,8250000.0
2009-03-20 08:43:00,4.61561,4.61752,4.60692,4.61654,6380000.0
2009-03-20 08:44:00,4.61321,4.62064,4.6094,4.6094,13880000.0
2009-03-20 08:45:00,4.61309,4.61818,4.61295,4.61818,7500000.0
2009-03-20 08:46:00,4.6129,4.61721,4.60747,4.61677,10500000.0
2009-03-20 08:47:00,4.61498,4.6174,4.60325,4.6174,8630000.0
2009-03-20 08:48:00,4.61671,4.6177,4.60737,4.6177,6750000.0
2009-03-20 08:49:00,4.61646,4.61646,4.61144,4.61474,5250000.0
2009-03-20 08:50:00,4.61558,4.61558,4.60955,4.61185,5630000.0
2009-03-20 08:51:00,4.60762,4.61665,4.60762,4.61479,6380000.0
2009-03-20 08:52:00,4.61223,4.61549,4.59955,4.60718,20630000.0
2009-03-20 08:53:00,4.6153,4.61627,4.61124,4.61557,6760000.0
2009-03-20 08:54:00,4.61555,4.61824,4.61324,4.61463,5250000.0
2009-03-20 08:55:00,4.61432,4.61689,4.6136,4.61689,3750000.0
2009-03-20 08:56:00,4.61486,4.61866,4.61128,4.61128,6000000.0
2009-03-20 08:57:00,4.61428,4.61767,4.61105,4.61105,7510000.0
2009-03-20 08:58:00,4.61054,4.61601,4.61054,4.61601,1500000.0
2009-03-20 08:59:00,4.61481,4.61723,4.61009,4.61526,5630000.0
2009-03-20 09:00:00,4.61733,4.61756,4.61147,4.61622,7130000.0
2009-03-20 09:01:00,4.60853,4.62061,4.60853,4.61586,5630000.0
2009-03-20 09:02:00,4.61362,4.61881,4.61115,4.61881,8250000.0
2009-03-20 09:03:00,4.61784,4.6244,4.61363,4.6211,7500000.0
2009-03-20 09:04:00,4.61594,4.62364,4.61594,4.61604,6000000.0
2009-03-20 09:05:00,4.618,4.62119,4.60797,4.61303,6380000.0
2009-03-20 09:06:00,4.62045,4.62259,4.61177,4.61177,7500000.0
2009-03-20 09:07:00,4.61488,4.62408,4.61488,4.62372,6000000.0
2009-03-20 09:08:00,4.62013,4.62337,4.61737,4.62141,5630000.0
2009-03-20 09:09:00,4.6216,4.62354,4.61663,4.62125,7130000.0
2009-03-20 09:10:00,4.61999,4.62113,4.61159,4.61287,6000000.0
2009-03-20 09:11:00,4.61464,4.62178,4.61464,4.61775,5250000.0
2009-03-20 09:12:00,4.61732,4.62277,4.61433,4.62171,5250000.0
2009-03-20 09:13:00,4.61887,4.62173,4.6162,4.62165,5250000.0
2009-03-20 09:14:00,4.622,4.622,4.60957,4.62043,9750000.0
2009-03-20 09:15:00,4.61521,4.62527,4.61521,4.62108,6000000.0
2009-03-20 09:16:00,4.62066,4.62186,4.61223,4.62133,8250000.0
2009-03-20 09:17:00,4.61574,4.62178,4.60998,4.62178,5250000.0
2009-03-20 09:18:00,4.61172,4.62227,4.61172,4.62227,5260000.0
2009-03-20 09:19:00,4.61093,4.62226,4.61093,4.62226,8250000.0
2009-03-20 09:20:00,4.62145,4.6239,4.61443,4.61847,7500000.0
2009-03-20 09:21:00,4.62032,4.62194,4.61088,4.618,4510000.0
2009-03-20 09:22:00,4.6209,4.622,4.61479,4.61998,8250000.0
2009-03-20 09:24:00,4.62108,4.6235,4.61649,4.6235,7880000.0
2009-03-20 09:25:00,4.62063,4.62937,4.61442,4.61807,19890000.0
2009-03-20 09:26:00,4.61435,4.62476,4.61435,4.62022,4500000.0
2009-03-20 09:27:00,4.62084,4.62513,4.61675,4.6235,3750000.0
2009-03-20 09:28:00,4.62407,4.62534,4.6156,4.61916,7510000.0
2009-03-20 09:29:00,4.61417,4.62511,4.61408,4.62239,11260000.0
2009-03-20 09:30:00,4.62254,4.62632,4.62055,4.62471,10500000.0
2009-03-20 09:31:00,4.62048,4.6244,4.61202,4.61664,16510000.0
2009-03-20 09:32:00,4.62452,4.62642,4.6192,4.62482,11640000.0
2009-03-20 09:33:00,4.62542,4.62542,4.61973,4.61973,5250000.0
2009-03-20 09:34:00,4.62499,4.62583,4.61369,4.62228,5250000.0
2009-03-20 09:35:00,4.62398,4.62534,4.61973,4.62534,4880000.0
2009-03-20 09:36:00,4.61837,4.62477,4.61837,4.62412,5250000.0
2009-03-20 09:37:00,4.62275,4.62532,4.61589,4.62034,6000000.0
2009-03-20 09:38:00,4.61858,4.62294,4.61163,4.61889,5630000.0
2009-03-20 09:39:00,4.62506,4.62506,4.61253,4.619,7130000.0
2009-03-20 09:40:00,4.62537,4.62537,4.61489,4.61635,7130000.0
2009-03-20 09:41:00,4.61708,4.62712,4.61708,4.62251,7880000.0
2009-03-20 09:42:00,4.62013,4.6223,4.60654,4.61253,19890000.0
2009-03-20 09:43:00,4.6178,4.6214,4.61013,4.61903,7500000.0
2009-03-20 09:44:00,4.61822,4.62224,4.61619,4.62116,8630000.0
2009-03-20 09:45:00,4.62243,4.62425,4.61462,4.62425,6000000.0
2009-03-20 09:46:00,4.62341,4.62421,4.61488,4.62395,5630000.0
2009-03-20 09:47:00,4.62562,4.62601,4.62001,4.62136,5630000.0
2009-03-20 09:48:00,4.62601,4.62601,4.61717,4.61717,6750000.0
2009-03-20 09:49:00,4.6235,4.62586,4.6192,4.62094,6750000.0
2009-03-20 09:50:00,4.62469,4.62781,4.62299,4.62313,5250000.0
2009-03-20 09:51:00,4.62854,4.62976,4.62172,4.62831,4510000.0
2009-03-20 09:52:00,4.62712,4.63281,4.62708,4.62931,9000000.0
2009-03-20 09:53:00,4.62878,4.63276,4.62261,4.62925,9380000.0
2009-03-20 09:54:00,4.63274,4.63899,4.6226,4.63118,7890000.0
2009-03-20 09:55:00,4.62682,4.63686,4.62361,4.62774,4510000.0
2009-03-20 09:56:00,4.64039,4.64171,4.62946,4.64171,8260000.0
2009-03-20 09:57:00,4.64076,4.64179,4.63191,4.63961,7510000.0
2009-03-20 09:58:00,4.63231,4.6554,4.63231,4.64442,6750000.0
2009-03-20 09:59:00,4.64138,4.65384,4.63803,4.64555,7880000.0
2009-03-20 10:00:00,4.65848,4.65848,4.64353,4.64377,4880000.0
2009-03-20 10:01:00,4.66372,4.67266,4.66219,4.66978,5250000.0
2009-03-20 10:02:00,4.66483,4.6752,4.66483,4.6752,6000000.0
2009-03-20 10:03:00,4.67076,4.67611,4.66812,4.67417,5630000.0
2009-03-20 10:04:00,4.6712,4.67319,4.66191,4.66191,5250000.0
2009-03-20 10:05:00,4.66884,4.67109,4.65973,4.67097,6390000.0
2009-03-20 10:06:00,4.66469,4.67306,4.65851,4.67179,7130000.0
2009-03-20 10:07:00,4.66937,4.67158,4.66166,4.66166,5250000.0
2009-03-20 10:08:00,4.66517,4.67112,4.66058,4.67112,5250000.0
2009-03-20 10:09:00,4.66185,4.67195,4.66185,4.66941,7510000.0
2009-03-20 10:10:00,4.66992,4.67305,4.66956,4.67305,4880000.0
2009-03-20 10:11:00,4.66388,4.6748,4.66388,4.67409,8250000.0
2009-03-20 10:12:00,4.67081,4.67644,4.66664,4.67527,5260000.0
2009-03-20 10:13:00,4.66543,4.67481,4.6646,4.66788,13510000.0
2009-03-20 10:14:00,4.67269,4.67385,4.66589,4.66795,9010000.0
2009-03-20 10:15:00,4.67596,4.67596,4.66511,4.67179,12010000.0
2009-03-20 10:16:00,4.67409,4.67409,4.66005,4.67215,7880000.0
2009-03-20 10:17:00,4.66845,4.66845,4.65872,4.66467,7880000.0
2009-03-20 10:18:00,4.66073,4.67219,4.66073,4.67219,6380000.0
2009-03-20 10:19:00,4.66833,4.67199,4.6671,4.66711,7130000.0
2009-03-20 10:20:00,4.67208,4.67464,4.66356,4.66749,7880000.0
2009-03-20 10:21:00,4.66438,4.67324,4.6626,4.67324,6750000.0
2009-03-20 10:22:00,4.67294,4.67429,4.6635,4.67358,7880000.0
2009-03-20 10:23:00,4.66961,4.67336,4.66864,4.6725,6380000.0
2009-03-20 10:24:00,4.67359,4.67418,4.66796,4.66796,8250000.0
2009-03-20 10:25:00,4.66787,4.6766,4.66687,4.67641,8250000.0
2009-03-20 10:26:00,4.67173,4.67746,4.66526,4.67124,6380000.0
2009-03-20 10:27:00,4.67205,4.6737,4.66939,4.6737,5250000.0
2009-03-20 10:28:00,4.67272,4.67272,4.6658,4.6658,5260000.0
2009-03-20 10:29:00,4.66206,4.67244,4.66206,4.66938,8250000.0
2009-03-20 10:30:00,4.67018,4.67018,4.66337,4.66472,5250000.0
2009-03-20 10:31:00,4.66988,4.67026,4.65534,4.66766,7880000.0
2009-03-20 10:32:00,4.66117,4.66746,4.6545,4.6545,6010000.0
2009-03-20 10:33:00,4.66142,4.66318,4.65696,4.65696,4880000.0
2009-03-20 10:34:00,4.65992,4.6614,4.65629,4.6612,5630000.0
2009-03-20 10:35:00,4.66067,4.66094,4.65558,4.66094,5630000.0
2009-03-20 10:36:00,4.65657,4.66142,4.65642,4.65734,5250000.0
2009-03-20 10:37:00,4.65465,4.66065,4.64988,4.65756,5260000.0
2009-03-20 10:38:00,4.66056,4.66056,4.65508,4.66052,7140000.0
2009-03-20 10:39:00,4.65861,4.65962,4.64479,4.65358,5260000.0
2009-03-20 10:40:00,4.64706,4.65743,4.64313,4.65307,12760000.0
2009-03-20 10:41:00,4.65168,4.65495,4.64791,4.64992,6390000.0
2009-03-20 10:42:00,4.64925,4.65664,4.64925,4.6499,5630000.0
2009-03-20 10:43:00,4.64566,4.65558,4.64566,4.6499,4510000.0
2009-03-20 10:44:00,4.65702,4.66351,4.65237,4.65237,11640000.0
2009-03-20 10:45:00,4.66356,4.66356,4.6511,4.65962,6010000.0
2009-03-20 10:46:00,4.65801,4.65874,4.64656,4.65874,8250000.0
2009-03-20 10:47:00,4.65631,4.65873,4.65401,4.65401,5630000.0
2009-03-20 10:48:00,4.64618,4.65825,4.64618,4.65825,7140000.0
2009-03-20 10:49:00,4.65112,4.65772,4.64541,4.6527,6010000.0
2009-03-20 10:50:00,4.65873,4.65914,4.64345,4.65653,6380000.0
2009-03-20 10:51:00,4.65073,4.65599,4.65073,4.65433,6750000.0
2009-03-20 10:52:00,4.64984,4.65325,4.64662,4.65155,6000000.0
2009-03-20 10:53:00,4.65308,4.65308,4.64225,4.65156,12000000.0
2009-03-20 10:54:00,4.65349,4.65372,4.65009,4.65009,8630000.0
2009-03-20 10:55:00,4.65212,4.65296,4.64775,4.6481,7510000.0
2009-03-20 10:56:00,4.65279,4.65279,4.64096,4.64614,6750000.0
2009-03-20 10:57:00,4.64641,4.65408,4.64142,4.64993,13880000.0
2009-03-20 10:58:00,4.64099,4.64939,4.6373,4.64536,15390000.0
2009-03-20 10:59:00,4.63887,4.64781,4.63653,4.64507,11640000.0
2009-03-20 11:00:00,4.64208,4.64552,4.63081,4.64406,11630000.0
2009-03-20 11:01:00,4.64283,4.64405,4.63849,4.63849,7880000.0
2009-03-20 11:02:00,4.64393,4.64393,4.63436,4.63794,5630000.0
2009-03-20 11:03:00,4.63787,4.64033,4.62698,4.62698,8250000.0
2009-03-20 11:04:00,4.63407,4.6365,4.62627,4.62931,7510000.0
2009-03-20 11:05:00,4.63028,4.63367,4.62262,4.63367,6000000.0
2009-03-20 11:06:00,4.63284,4.63421,4.62756,4.63421,6380000.0
2009-03-20 11:07:00,4.63243,4.63243,4.62681,4.63129,7500000.0
2009-03-20 11:08:00,4.62945,4.63255,4.62656,4.63224,7500000.0
2009-03-20 11:09:00,4.6275,4.63722,4.6275,4.63706,6750000.0
2009-03-20 11:10:00,4.63116,4.63858,4.62751,4.63353,6380000.0
2009-03-20 11:11:00,4.63824,4.64393,4.63534,4.64393,9760000.0
2009-03-20 11:12:00,4.63959,4.6456,4.63959,4.64067,7880000.0
2009-03-20 11:13:00,4.64048,4.64642,4.64048,4.64531,6000000.0
2009-03-20 11:14:00,4.64535,4.64869,4.63872,4.64818,12010000.0
2009-03-20 11:15:00,4.64169,4.64691,4.63896,4.64401,6010000.0
2009-03-20 11:16:00,4.64225,4.6475,4.63309,4.64517,7140000.0
2009-03-20 11:17:00,4.64377,4.6465,4.63801,4.64237,7130000.0
2009-03-20 11:18:00,4.64636,4.6497,4.64388,4.64795,7880000.0
2009-03-20 11:19:00,4.64741,4.64765,4.64027,4.64751,6380000.0
2009-03-20 11:20:00,4.64398,4.64398,4.63431,4.63431,5630000.0
2009-03-20 11:21:00,4.63995,4.64331,4.63771,4.64241,4140000.0
2009-03-20 11:22:00,4.63535,4.63812,4.63316,4.63316,7500000.0
2009-03-20 11:23:00,4.63304,4.64296,4.63304,4.64244,4510000.0
2009-03-20 11:24:00,4.63553,4.63997,4.62772,4.63933,4510000.0
2009-03-20 11:25:00,4.6362,4.64015,4.63412,4.6381,8270000.0
2009-03-20 11:26:00,4.63617,4.64345,4.63617,4.64275,4880000.0
2009-03-20 11:27:00,4.63953,4.64495,4.6339,4.64032,8250000.0
2009-03-20 11:28:00,4.64081,4.64321,4.63312,4.63312,4880000.0
2009-03-20 11:29:00,4.63275,4.64113,4.63275,4.64113,11260000.0
2009-03-20 11:30:00,4.64167,4.64233,4.63422,4.64233,7130000.0
2009-03-20 11:31:00,4.63902,4.64338,4.63686,4.63686,7880000.0
2009-03-20 11:32:00,4.63827,4.64277,4.63024,4.63432,20630000.0
2009-03-20 11:33:00,4.6407,4.6419,4.63604,4.63977,6750000.0
2009-03-20 11:34:00,4.63446,4.64026,4.62872,4.6306,8630000.0
2009-03-20 11:35:00,4.6352,4.64054,4.63048,4.63208,19150000.0
2009-03-20 11:36:00,4.63524,4.63654,4.6255,4.63545,6380000.0
2009-03-20 11:37:00,4.63753,4.63753,4.62912,4.63269,5630000.0
2009-03-20 11:38:00,4.63788,4.63789,4.63136,4.63737,6380000.0
2009-03-20 11:39:00,4.63603,4.6367,4.62711,4.63646,7130000.0
2009-03-20 11:40:00,4.63669,4.63702,4.63095,4.63438,7500000.0
2009-03-20 11:41:00,4.63536,4.63776,4.63315,4.63776,5250000.0
2009-03-20 11:42:00,4.63774,4.63774,4.63543,4.63691,6000000.0
2009-03-20 11:43:00,4.63179,4.63712,4.62992,4.62992,7130000.0
2009-03-20 11:44:00,4.63657,4.63657,4.62712,4.63491,9750000.0
2009-03-20 11:45:00,4.62948,4.63801,4.62833,4.6371,6000000.0
2009-03-20 11:46:00,4.63456,4.63873,4.6313,4.63789,8250000.0
2009-03-20 11:47:00,4.6392,4.6392,4.62709,4.62709,4880000.0
2009-03-20 11:48:00,4.64123,4.6423,4.62894,4.63606,11250000.0
2009-03-20 11:49:00,4.637,4.63982,4.63158,4.63158,7890000.0
2009-03-20 11:50:00,4.63541,4.63674,4.62354,4.63586,7130000.0
2009-03-20 11:51:00,4.63394,4.63808,4.63296,4.63296,4880000.0
2009-03-20 11:52:00,4.63824,4.64177,4.63596,4.63739,5250000.0
2009-03-20 11:53:00,4.63627,4.64237,4.63275,4.64237,5630000.0
2009-03-20 11:54:00,4.64227,4.64227,4.63738,4.63927,4880000.0
2009-03-20 11:55:00,4.63608,4.64164,4.63608,4.63714,5250000.0
2009-03-20 11:56:00,4.63893,4.64477,4.63893,4.64292,6010000.0
2009-03-20 11:57:00,4.64245,4.64883,4.64218,4.6482,11650000.0
2009-03-20 11:58:00,4.64768,4.65357,4.6416,4.64267,10510000.0
2009-03-20 11:59:00,4.65284,4.65621,4.64929,4.65449,9010000.0
2009-03-20 12:00:00,4.64734,4.65517,4.64734,4.65195,6760000.0
2009-03-20 12:01:00,4.65021,4.6555,4.64378,4.65445,7500000.0
2009-03-20 12:02:00,4.6545,4.6545,4.64752,4.65409,6000000.0
2009-03-20 12:03:00,4.65247,4.655,4.65,4.6526,4880000.0
2009-03-20 12:04:00,4.65361,4.65471,4.64179,4.64982,6750000.0
2009-03-20 12:05:00,4.64119,4.65523,4.64119,4.65352,4510000.0
2009-03-20 12:06:00,4.6485,4.65285,4.64399,4.65075,8250000.0
2009-03-20 12:07:00,4.65167,4.65195,4.64573,4.65132,6000000.0
2009-03-20 12:08:00,4.64938,4.65224,4.64115,4.64115,6760000.0
2009-03-20 12:09:00,4.64319,4.65004,4.64026,4.64798,14270000.0
2009-03-20 12:10:00,4.64764,4.65076,4.64069,4.64534,13510000.0
2009-03-20 12:11:00,4.63885,4.6489,4.63885,4.63974,5250000.0
2009-03-20 12:12:00,4.64902,4.64902,4.63627,4.64201,4500000.0
2009-03-20 12:13:00,4.64164,4.64621,4.6402,4.64122,7510000.0
2009-03-20 12:14:00,4.64789,4.65111,4.63863,4.64738,12380000.0
2009-03-20 12:15:00,4.64695,4.64942,4.63635,4.64651,15000000.0
2009-03-20 12:16:00,4.64441,4.64456,4.63747,4.63861,6750000.0
2009-03-20 12:17:00,4.63891,4.64248,4.62918,4.63976,10510000.0
2009-03-20 12:18:00,4.64294,4.64294,4.63331,4.63917,14250000.0
2009-03-20 12:19:00,4.64032,4.6436,4.63169,4.6436,10500000.0
2009-03-20 12:20:00,4.64114,4.6433,4.63554,4.63746,7130000.0
2009-03-20 12:21:00,4.6424,4.6435,4.63573,4.63573,6380000.0
2009-03-20 12:22:00,4.63349,4.64088,4.63349,4.64088,6750000.0
2009-03-20 12:23:00,4.63593,4.64051,4.63297,4.63297,4880000.0
2009-03-20 12:24:00,4.63029,4.63584,4.62521,4.63341,6000000.0
2009-03-20 12:25:00,4.62915,4.63356,4.62555,4.63209,4880000.0
2009-03-20 12:26:00,4.62442,4.63161,4.62291,4.6237,8250000.0
2009-03-20 12:27:00,4.62244,4.6252,4.61693,4.61991,7500000.0
2009-03-20 12:28:00,4.62498,4.62753,4.62188,4.62188,5260000.0
2009-03-20 12:29:00,4.62206,4.62603,4.61621,4.62603,7500000.0
2009-03-20 12:30:00,4.62754,4.62828,4.62075,4.62653,12000000.0
2009-03-20 12:31:00,4.62778,4.62778,4.61553,4.62683,6000000.0
2009-03-20 12:32:00,4.62511,4.62797,4.61797,4.62083,7510000.0
2009-03-20 12:33:00,4.61844,4.62568,4.60887,4.61825,8250000.0
2009-03-20 12:34:00,4.61477,4.62323,4.61162,4.62047,6000000.0
2009-03-20 12:35:00,4.61334,4.61556,4.6037,4.61188,5630000.0
2009-03-20 12:36:00,4.60986,4.61565,4.60439,4.61283,7880000.0
2009-03-20 12:37:00,4.6145,4.61546,4.6081,4.61449,5630000.0
2009-03-20 12:38:00,4.60584,4.61601,4.60584,4.61418,4510000.0
2009-03-20 12:39:00,4.61518,4.61713,4.60904,4.61709,7510000.0
2009-03-20 12:40:00,4.62077,4.62188,4.61617,4.62188,6380000.0
2009-03-20 12:41:00,4.62031,4.6204,4.61331,4.6154,6010000.0
2009-03-20 12:42:00,4.61514,4.61854,4.61324,4.61324,4880000.0
2009-03-20 12:43:00,4.6146,4.6155,4.6026,4.61293,9750000.0
2009-03-20 12:44:00,4.6149,4.61559,4.60261,4.60604,9000000.0
2009-03-20 12:45:00,4.61195,4.61352,4.60689,4.60818,4880000.0
2009-03-20 12:46:00,4.61114,4.61647,4.60681,4.60848,7500000.0
2009-03-20 12:47:00,4.60412,4.61762,4.60412,4.6131,6750000.0
2009-03-20 12:48:00,4.61614,4.61637,4.60441,4.61523,6000000.0
2009-03-20 12:49:00,4.60535,4.61518,4.60535,4.61518,4510000.0
2009-03-20 12:50:00,4.61074,4.61725,4.6106,4.6129,8250000.0
2009-03-20 12:51:00,4.61467,4.6147,4.60707,4.6147,6750000.0
2009-03-20 12:52:00,4.61331,4.6165,4.60987,4.6165,4130000.0
2009-03-20 12:53:00,4.61473,4.61473,4.60991,4.61236,3380000.0
2009-03-20 12:54:00,4.61769,4.61967,4.60949,4.61525,9000000.0
2009-03-20 12:55:00,4.61197,4.61728,4.60689,4.61567,5260000.0
2009-03-20 12:56:00,4.61441,4.61461,4.60918,4.60918,7130000.0
2009-03-20 12:57:00,4.61565,4.61565,4.60596,4.61327,13130000.0
2009-03-20 12:58:00,4.61382,4.61382,4.59854,4.59854,9760000.0
2009-03-20 12:59:00,4.60085,4.61239,4.58816,4.59667,13130000.0
2009-03-20 13:00:00,4.5966,4.60307,4.59468,4.59841,6000000.0
2009-03-20 13:01:00,4.59484,4.59811,4.58878,4.59511,14260000.0
2009-03-20 13:02:00,4.59544,4.60162,4.59012,4.59418,12760000.0
2009-03-20 13:03:00,4.59585,4.5993,4.58716,4.59239,12750000.0
2009-03-20 13:04:00,4.59767,4.59924,4.58915,4.59924,12380000.0
2009-03-20 13:05:00,4.59514,4.59663,4.5872,4.5894,14250000.0
2009-03-20 13:06:00,4.58983,4.59613,4.58575,4.59383,6760000.0
2009-03-20 13:07:00,4.59291,4.59583,4.58316,4.58942,7140000.0
2009-03-20 13:08:00,4.59576,4.59576,4.58292,4.58292,9010000.0
2009-03-20 13:09:00,4.59466,4.59466,4.58056,4.58701,5260000.0
2009-03-20 13:10:00,4.58539,4.58995,4.58237,4.58486,6010000.0
2009-03-20 13:11:00,4.58291,4.58971,4.57827,4.58971,5250000.0
2009-03-20 13:12:00,4.58451,4.58748,4.58041,4.58748,4880000.0
2009-03-20 13:13:00,4.58266,4.58996,4.58266,4.58602,3750000.0
2009-03-20 13:14:00,4.58862,4.58916,4.58343,4.58658,10130000.0
2009-03-20 13:15:00,4.58998,4.58998,4.58212,4.58812,6000000.0
2009-03-20 13:16:00,4.58872,4.59023,4.57732,4.58824,7510000.0
2009-03-20 13:17:00,4.58449,4.58737,4.58033,4.58586,6000000.0
2009-03-20 13:18:00,4.58543,4.58953,4.57624,4.58338,8630000.0
2009-03-20 13:19:00,4.584,4.58661,4.57856,4.57856,5630000.0
2009-03-20 13:20:00,4.58062,4.58553,4.57429,4.57946,9380000.0
2009-03-20 13:21:00,4.58755,4.59033,4.57671,4.58571,7880000.0
2009-03-20 13:22:00,4.58207,4.58718,4.58008,4.58643,6750000.0
2009-03-20 13:23:00,4.58758,4.58758,4.58109,4.58536,5250000.0
2009-03-20 13:24:00,4.58712,4.58852,4.57734,4.58246,6000000.0
2009-03-20 13:25:00,4.58639,4.58639,4.57749,4.58518,12000000.0
2009-03-20 13:26:00,4.57705,4.58637,4.57705,4.58637,5250000.0
2009-03-20 13:27:00,4.58577,4.58577,4.57847,4.58323,7500000.0
2009-03-20 13:28:00,4.5863,4.5863,4.57953,4.58546,5250000.0
2009-03-20 13:29:00,4.5765,4.58568,4.5765,4.58568,10500000.0
2009-03-20 13:30:00,4.58112,4.58588,4.57952,4.58184,5250000.0
2009-03-20 13:31:00,4.57884,4.58389,4.57515,4.58013,6380000.0
2009-03-20 13:32:00,4.5801,4.58328,4.56602,4.57793,9380000.0
2009-03-20 13:33:00,4.57246,4.58126,4.5724,4.57408,8260000.0
2009-03-20 13:34:00,4.57929,4.57996,4.56698,4.57309,9750000.0
2009-03-20 13:35:00,4.5763,4.57837,4.56823,4.57504,10140000.0
2009-03-20 13:36:00,4.57648,4.57656,4.57053,4.57053,6010000.0
2009-03-20 13:37:00,4.56768,4.57603,4.56768,4.57455,7140000.0
2009-03-20 13:38:00,4.56887,4.5746,4.56831,4.5746,5250000.0
2009-03-20 13:39:00,4.57542,4.57542,4.56883,4.56883,6000000.0
2009-03-20 13:40:00,4.57653,4.57931,4.56926,4.57564,7500000.0
2009-03-20 13:41:00,4.57615,4.58155,4.56667,4.57662,6000000.0
2009-03-20 13:42:00,4.57967,4.5805,4.57143,4.57855,5250000.0
2009-03-20 13:43:00,4.5754,4.58013,4.57437,4.57976,6000000.0
2009-03-20 13:44:00,4.58083,4.58202,4.57444,4.57595,7500000.0
2009-03-20 13:45:00,4.57839,4.58273,4.57712,4.5827,6000000.0
2009-03-20 13:46:00,4.57139,4.5805,4.57139,4.57765,7510000.0
2009-03-20 13:47:00,4.57779,4.58256,4.57284,4.58256,5630000.0
2009-03-20 13:48:00,4.58129,4.58129,4.56759,4.57928,5260000.0
2009-03-20 13:49:00,4.57866,4.57965,4.57061,4.57061,6750000.0
2009-03-20 13:50:00,4.57329,4.58176,4.57175,4.5746,5630000.0
2009-03-20 13:51:00,4.57295,4.57621,4.56559,4.56582,19890000.0
2009-03-20 13:52:00,4.56658,4.57055,4.56261,4.56261,4140000.0
2009-03-20 13:53:00,4.57269,4.57309,4.56049,4.57199,16510000.0
2009-03-20 13:54:00,4.57035,4.57297,4.56543,4.57208,6750000.0
2009-03-20 13:55:00,4.56412,4.57354,4.56322,4.57083,11630000.0
2009-03-20 13:56:00,4.56873,4.57202,4.56852,4.57088,3750000.0
2009-03-20 13:57:00,4.57271,4.57428,4.56597,4.5717,7880000.0
2009-03-20 13:58:00,4.57071,4.57583,4.56948,4.57583,5250000.0
2009-03-20 13:59:00,4.57445,4.57473,4.56473,4.57023,9010000.0
2009-03-20 14:00:00,4.56713,4.57276,4.56626,4.56778,6750000.0
2009-03-20 14:01:00,4.56146,4.57082,4.56146,4.56912,6380000.0
2009-03-20 14:02:00,4.57364,4.57364,4.56761,4.57077,6380000.0
2009-03-20 14:03:00,4.56532,4.57533,4.56532,4.57269,7880000.0
2009-03-20 14:04:00,4.5732,4.57391,4.56421,4.57121,9770000.0
2009-03-20 14:05:00,4.57326,4.57326,4.56306,4.56683,10130000.0
2009-03-20 14:06:00,4.5689,4.57716,4.56616,4.57503,9380000.0
2009-03-20 14:07:00,4.56788,4.5725,4.56624,4.56755,7880000.0
2009-03-20 14:08:00,4.57337,4.57337,4.5662,4.56982,9010000.0
2009-03-20 14:09:00,4.56958,4.57348,4.56632,4.57184,9380000.0
2009-03-20 14:10:00,4.5674,4.57293,4.5674,4.5715,7500000.0
2009-03-20 14:11:00,4.57235,4.57323,4.56467,4.56467,4510000.0
2009-03-20 14:12:00,4.5715,4.5719,4.56026,4.5719,4880000.0
2009-03-20 14:13:00,4.56833,4.57248,4.56288,4.56879,7510000.0
2009-03-20 14:14:00,4.57241,4.57396,4.56392,4.57125,12010000.0
2009-03-20 14:15:00,4.57006,4.576,4.57006,4.57135,10130000.0
2009-03-20 14:16:00,4.56656,4.57243,4.56452,4.57243,8630000.0
2009-03-20 14:17:00,4.56691,4.57215,4.56466,4.57215,7130000.0
2009-03-20 14:18:00,4.57151,4.57299,4.56754,4.57299,6750000.0
2009-03-20 14:19:00,4.56787,4.57254,4.5625,4.57254,6000000.0
2009-03-20 14:20:00,4.5722,4.5722,4.56244,4.57174,10880000.0
2009-03-20 14:21:00,4.57038,4.57564,4.56485,4.56554,10130000.0
2009-03-20 14:22:00,4.56634,4.5717,4.56128,4.56825,12380000.0
2009-03-20 14:23:00,4.56937,4.57135,4.5613,4.56846,10140000.0
2009-03-20 14:24:00,4.57198,4.57238,4.562,4.56958,9750000.0
2009-03-20 14:25:00,4.5688,4.57037,4.55967,4.56599,11250000.0
2009-03-20 14:26:00,4.5654,4.57161,4.56214,4.56723,6010000.0
2009-03-20 14:27:00,4.56034,4.57223,4.56034,4.56569,6750000.0
2009-03-20 14:28:00,4.56779,4.57361,4.56439,4.56743,6750000.0
2009-03-20 14:29:00,4.57075,4.57088,4.56117,4.56788,12770000.0
2009-03-20 14:30:00,4.57149,4.57207,4.56284,4.56722,9010000.0
2009-03-20 14:31:00,4.57087,4.57137,4.56434,4.57096,7130000.0
2009-03-20 14:32:00,4.5719,4.57206,4.56101,4.57061,7130000.0
2009-03-20 14:33:00,4.57162,4.57237,4.57117,4.57237,3750000.0
2009-03-20 14:34:00,4.57115,4.5717,4.56305,4.56956,7130000.0
2009-03-20 14:35:00,4.57095,4.57283,4.56145,4.57283,7880000.0
2009-03-20 14:36:00,4.56707,4.5728,4.56533,4.56776,5630000.0
2009-03-20 14:37:00,4.56477,4.57244,4.56477,4.57083,8250000.0
2009-03-20 14:38:00,4.56361,4.57134,4.56361,4.56846,7500000.0
2009-03-20 14:39:00,4.57144,4.57223,4.56372,4.57223,6380000.0
2009-03-20 14:40:00,4.56269,4.57155,4.56269,4.56715,6390000.0
2009-03-20 14:41:00,4.57216,4.57393,4.56065,4.5649,7500000.0
2009-03-20 14:42:00,4.57049,4.57163,4.56033,4.56771,6750000.0
2009-03-20 14:43:00,4.56951,4.57146,4.56256,4.56982,6000000.0
2009-03-20 14:44:00,4.57112,4.57112,4.55901,4.56868,7130000.0
2009-03-20 14:45:00,4.56802,4.56802,4.5499,4.55934,4500000.0
2009-03-20 14:46:00,4.55287,4.56609,4.54868,4.54868,5630000.0
2009-03-20 14:47:00,4.5493,4.55918,4.54645,4.55802,8630000.0
2009-03-20 14:48:00,4.55042,4.5667,4.55042,4.56107,7500000.0
2009-03-20 14:49:00,4.55668,4.56568,4.55504,4.56143,6750000.0
2009-03-20 14:50:00,4.56104,4.565,4.55441,4.5587,6010000.0
2009-03-20 14:51:00,4.55857,4.56312,4.55857,4.55878,5250000.0
2009-03-20 14:52:00,4.557,4.56136,4.5497,4.55777,9000000.0
2009-03-20 14:53:00,4.5565,4.56637,4.5565,4.56443,4510000.0
2009-03-20 14:54:00,4.56325,4.56663,4.55867,4.56451,6380000.0
2009-03-20 14:55:00,4.56865,4.56948,4.56431,4.56484,5630000.0
2009-03-20 14:56:00,4.5664,4.5664,4.56269,4.56468,7500000.0
2009-03-20 14:57:00,4.5644,4.56831,4.55974,4.55974,7130000.0
2009-03-20 14:58:00,4.56571,4.57396,4.56557,4.56802,7880000.0
2009-03-20 14:59:00,4.56464,4.5749,4.56044,4.56379,12760000.0
2009-03-20 15:00:00,4.57164,4.57269,4.56427,4.57239,7510000.0
2009-03-20 15:01:00,4.56877,4.56877,4.55939,4.55939,6000000.0
2009-03-20 15:02:00,4.5633,4.56916,4.56217,4.56916,5630000.0
2009-03-20 15:03:00,4.56377,4.57016,4.55885,4.56546,7500000.0
2009-03-20 15:04:00,4.5633,4.56843,4.55894,4.56766,8630000.0
2009-03-20 15:05:00,4.5627,4.56653,4.56165,4.56557,6010000.0
2009-03-20 15:06:00,4.56092,4.57012,4.55486,4.56623,6380000.0
2009-03-20 15:07:00,4.55855,4.56476,4.55173,4.55824,5630000.0
2009-03-20 15:08:00,4.556,4.5656,4.556,4.5656,7510000.0
2009-03-20 15:09:00,4.56219,4.56576,4.5564,4.5652,7510000.0
2009-03-20 15:10:00,4.56112,4.56541,4.55827,4.56325,7880000.0
2009-03-20 15:11:00,4.55889,4.56369,4.55321,4.56253,9760000.0
2009-03-20 15:12:00,4.55626,4.56341,4.55303,4.56201,8250000.0
2009-03-20 15:13:00,4.5578,4.56291,4.55271,4.55271,13890000.0
2009-03-20 15:14:00,4.55912,4.56158,4.54927,4.56044,13890000.0
2009-03-20 15:15:00,4.5573,4.56321,4.55333,4.56211,7880000.0
2009-03-20 15:16:00,4.55071,4.56255,4.54965,4.56255,6390000.0
2009-03-20 15:17:00,4.56233,4.56432,4.55432,4.55952,7880000.0
2009-03-20 15:18:00,4.56375,4.56493,4.55518,4.56056,6750000.0
2009-03-20 15:19:00,4.56239,4.56335,4.55406,4.56118,9010000.0
2009-03-20 15:20:00,4.55543,4.5617,4.55119,4.5617,6380000.0
2009-03-20 15:21:00,4.55449,4.5638,4.55382,4.56344,8250000.0
2009-03-20 15:22:00,4.55777,4.56462,4.55637,4.56213,8250000.0
2009-03-20 15:23:00,4.56424,4.56496,4.55455,4.56415,6380000.0
2009-03-20 15:24:00,4.56448,4.56632,4.55333,4.56632,9760000.0
2009-03-20 15:25:00,4.56821,4.57847,4.56318,4.57847,5630000.0
2009-03-20 15:26:00,4.56772,4.57595,4.56078,4.56078,7130000.0
2009-03-20 15:27:00,4.57021,4.5756,4.56634,4.57399,7500000.0
2009-03-20 15:28:00,4.57535,4.57841,4.56954,4.57377,7880000.0
2009-03-20 15:29:00,4.57626,4.57626,4.56467,4.56845,19130000.0
2009-03-20 15:30:00,4.57653,4.57653,4.56818,4.56818,6000000.0
2009-03-20 15:31:00,4.56814,4.57474,4.56558,4.57206,7500000.0
2009-03-20 15:32:00,4.57003,4.57322,4.56734,4.57201,6000000.0
2009-03-20 15:33:00,4.57157,4.57416,4.56863,4.57106,7500000.0
2009-03-20 15:34:00,4.57243,4.57243,4.56245,4.56762,10510000.0
2009-03-20 15:35:00,4.56841,4.57301,4.56256,4.57208,10500000.0
2009-03-20 15:36:00,4.57353,4.57389,4.56624,4.57282,9000000.0
2009-03-20 15:37:00,4.56505,4.57588,4.56505,4.56668,8250000.0
2009-03-20 15:38:00,4.57246,4.57473,4.57246,4.57354,5630000.0
2009-03-20 15:39:00,4.57252,4.57386,4.56349,4.57258,9000000.0
2009-03-20 15:40:00,4.5714,4.5714,4.55982,4.56926,10500000.0
2009-03-20 15:41:00,4.57156,4.57275,4.56375,4.56375,6750000.0
2009-03-20 15:42:00,4.57224,4.57297,4.56118,4.57015,7880000.0
2009-03-20 15:43:00,4.56603,4.56942,4.56284,4.56385,6380000.0
2009-03-20 15:44:00,4.56325,4.56844,4.56191,4.56638,11260000.0
2009-03-20 15:45:00,4.56766,4.56778,4.56126,4.56356,7500000.0
2009-03-20 15:46:00,4.56791,4.56791,4.55568,4.55568,4880000.0
2009-03-20 15:47:00,4.56008,4.56392,4.55701,4.5605,5260000.0
2009-03-20 15:48:00,4.56518,4.56518,4.5542,4.56247,5250000.0
2009-03-20 15:49:00,4.56171,4.56274,4.55182,4.55182,9000000.0
2009-03-20 15:50:00,4.55952,4.56067,4.55233,4.55918,6760000.0
2009-03-20 15:51:00,4.55765,4.55846,4.55243,4.55846,7880000.0
2009-03-20 15:52:00,4.55144,4.55593,4.54621,4.54621,4880000.0
2009-03-20 15:53:00,4.55126,4.55804,4.54754,4.55108,8630000.0
2009-03-20 15:54:00,4.55639,4.55639,4.54887,4.54887,6000000.0
2009-03-20 15:55:00,4.55374,4.55597,4.5514,4.55597,6380000.0
2009-03-20 15:56:00,4.55148,4.55717,4.55139,4.55212,7510000.0
2009-03-20 15:57:00,4.55239,4.55526,4.54245,4.54959,20260000.0
2009-03-20 15:58:00,4.55231,4.553,4.54712,4.55217,6750000.0
2009-03-20 15:59:00,4.54856,4.55417,4.54679,4.55134,8640000.0
2009-03-20 16:00:00,4.55201,4.55334,4.54593,4.55334,4510000.0
2009-03-20 16:01:00,4.54872,4.55448,4.54872,4.5494,7880000.0
2009-03-20 16:02:00,4.5529,4.55361,4.54723,4.55066,5630000.0
2009-03-20 16:03:00,4.55366,4.55366,4.54981,4.55291,4880000.0
2009-03-20 16:04:00,4.55049,4.55471,4.54416,4.55471,6010000.0
2009-03-20 16:05:00,4.54903,4.55668,4.54774,4.55667,5260000.0
2009-03-20 16:06:00,4.54814,4.55636,4.54814,4.55399,9010000.0
2009-03-20 16:07:00,4.5505,4.56073,4.54891,4.5581,6760000.0
2009-03-20 16:08:00,4.55792,4.5599,4.55252,4.55826,7500000.0
2009-03-20 16:09:00,4.55305,4.55879,4.55119,4.55706,7130000.0
2009-03-20 16:10:00,4.55576,4.55944,4.55404,4.55944,6750000.0
2009-03-20 16:11:00,4.55699,4.55699,4.54574,4.55578,4880000.0
2009-03-20 16:12:00,4.5599,4.5599,4.55049,4.5542,6380000.0
2009-03-20 16:13:00,4.55563,4.55563,4.54841,4.55189,5250000.0
2009-03-20 16:14:00,4.55609,4.55728,4.54555,4.55084,13890000.0
2009-03-20 16:15:00,4.55645,4.55659,4.53949,4.55175,15000000.0
2009-03-20 16:16:00,4.55085,4.55634,4.54392,4.55471,11250000.0
2009-03-20 16:17:00,4.5461,4.55449,4.5461,4.55437,4880000.0
2009-03-20 16:18:00,4.54768,4.55481,4.54271,4.55019,6000000.0
2009-03-20 16:19:00,4.55511,4.55676,4.54787,4.5562,7130000.0
2009-03-20 16:20:00,4.55275,4.55831,4.54744,4.55486,9760000.0
2009-03-20 16:21:00,4.55254,4.55722,4.54466,4.5525,8640000.0
2009-03-20 16:22:00,4.55599,4.56072,4.54831,4.55731,11250000.0
2009-03-20 16:23:00,4.55529,4.55595,4.54692,4.55199,11260000.0
2009-03-20 16:24:00,4.55585,4.55585,4.545,4.55142,6760000.0
2009-03-20 16:25:00,4.55315,4.55505,4.54803,4.54914,6000000.0
2009-03-20 16:26:00,4.55076,4.55423,4.54785,4.55335,5630000.0
2009-03-20 16:27:00,4.54912,4.55559,4.54901,4.55443,5630000.0
2009-03-20 16:28:00,4.55106,4.55641,4.54996,4.55501,8260000.0
2009-03-20 16:29:00,4.5548,4.5596,4.551,4.5568,11630000.0
2009-03-20 16:30:00,4.55202,4.55791,4.55111,4.55695,5250000.0
2009-03-20 16:31:00,4.55127,4.5544,4.54083,4.55391,6000000.0
2009-03-20 16:32:00,4.55685,4.5603,4.5489,4.55394,7500000.0
2009-03-20 16:33:00,4.56179,4.56532,4.55446,4.56068,7130000.0
2009-03-20 16:34:00,4.56059,4.56309,4.54959,4.56249,7130000.0
2009-03-20 16:35:00,4.56252,4.56348,4.55664,4.56288,13130000.0
2009-03-20 16:36:00,4.55298,4.56458,4.55298,4.55635,9010000.0
2009-03-20 16:37:00,4.55684,4.56284,4.55292,4.56284,6380000.0
2009-03-20 16:38:00,4.55728,4.56186,4.55532,4.55616,6380000.0
2009-03-20 16:39:00,4.55792,4.56259,4.55227,4.55227,6750000.0
2009-03-20 16:40:00,4.56194,4.56194,4.55596,4.55648,6000000.0
2009-03-20 16:41:00,4.55562,4.56,4.54944,4.54944,8260000.0
2009-03-20 16:42:00,4.55715,4.56057,4.55642,4.55908,5250000.0
2009-03-20 16:43:00,4.56061,4.56115,4.5521,4.55937,8260000.0
2009-03-20 16:44:00,4.55976,4.56195,4.55283,4.55682,9380000.0
2009-03-20 16:45:00,4.55408,4.56294,4.55408,4.56174,4510000.0
2009-03-20 16:46:00,4.56044,4.56261,4.55546,4.55546,10130000.0
2009-03-20 16:47:00,4.55886,4.56202,4.55408,4.56047,8260000.0
2009-03-20 16:48:00,4.55954,4.56219,4.55497,4.55985,5250000.0
2009-03-20 16:49:00,4.56081,4.56328,4.55329,4.56019,6380000.0
2009-03-20 16:50:00,4.55363,4.56316,4.55363,4.55981,5260000.0
2009-03-20 16:51:00,4.55601,4.56428,4.55506,4.55883,6000000.0
2009-03-20 16:52:00,4.55805,4.56287,4.55647,4.56287,7510000.0
2009-03-20 16:53:00,4.55494,4.56358,4.55494,4.55797,4880000.0
2009-03-20 16:54:00,4.55199,4.56289,4.55199,4.55948,7890000.0
2009-03-20 16:55:00,4.55697,4.56258,4.55162,4.56163,6760000.0
2009-03-20 16:56:00,4.56385,4.5643,4.55257,4.56332,10500000.0
2009-03-20 16:57:00,4.56321,4.5633,4.56098,4.5633,3750000.0
2009-03-20 16:58:00,4.55828,4.56252,4.55479,4.56122,6750000.0
2009-03-20 16:59:00,4.56229,4.56345,4.55711,4.56141,9760000.0
2009-03-20 17:00:00,4.5597,4.56424,4.55431,4.55431,7500000.0
2009-03-20 17:01:00,4.55948,4.56384,4.55475,4.56061,8250000.0
2009-03-20 17:02:00,4.56238,4.56456,4.55465,4.56456,6000000.0
2009-03-20 17:03:00,4.56051,4.56462,4.55506,4.56388,6380000.0
2009-03-20 17:04:00,4.563,4.56391,4.556,4.556,7130000.0
2009-03-20 17:05:00,4.55736,4.56366,4.55736,4.56366,5250000.0
2009-03-20 17:06:00,4.55762,4.563,4.55661,4.55739,6000000.0
2009-03-20 17:07:00,4.56249,4.5625,4.56,4.5625,3750000.0
2009-03-20 17:08:00,4.55592,4.56381,4.55592,4.55834,7500000.0
2009-03-20 17:09:00,4.56203,4.5632,4.55166,4.56134,7500000.0
2009-03-20 17:10:00,4.56265,4.56368,4.55427,4.56155,5250000.0
2009-03-20 17:11:00,4.55857,4.56405,4.55501,4.56138,6010000.0
2009-03-20 17:12:00,4.55312,4.56803,4.55312,4.56353,6750000.0
2009-03-20 17:13:00,4.55811,4.56253,4.55209,4.55725,7510000.0
2009-03-20 17:14:00,4.55667,4.56107,4.55512,4.55721,7130000.0
2009-03-20 17:15:00,4.56466,4.56466,4.55595,4.5605,7130000.0
2009-03-20 17:16:00,4.56232,4.56775,4.55591,4.56305,6000000.0
2009-03-20 17:17:00,4.55406,4.5635,4.55269,4.5635,7880000.0
2009-03-20 17:18:00,4.56401,4.56401,4.55355,4.55355,4510000.0
2009-03-20 17:19:00,4.5596,4.5645,4.55664,4.55994,7500000.0
2009-03-20 17:20:00,4.56377,4.56659,4.55923,4.56659,6750000.0
2009-03-20 17:21:00,4.56135,4.56769,4.55494,4.55878,20630000.0
2009-03-20 17:22:00,4.56527,4.5658,4.55408,4.56515,7510000.0
2009-03-20 17:23:00,4.56473,4.56673,4.5609,4.56673,7130000.0
2009-03-20 17:24:00,4.56634,4.56645,4.55812,4.56148,6000000.0
2009-03-20 17:25:00,4.56337,4.56732,4.55616,4.55991,19890000.0
2009-03-20 17:26:00,4.56661,4.57205,4.56432,4.56432,7880000.0
2009-03-20 17:27:00,4.5719,4.57702,4.55926,4.55926,5260000.0
2009-03-20 17:28:00,4.57937,4.57937,4.55871,4.57068,8250000.0
2009-03-20 17:29:00,4.56579,4.57908,4.56259,4.57016,17640000.0
2009-03-20 17:30:00,4.56932,4.57549,4.56932,4.57549,4880000.0
2009-03-20 17:31:00,4.57406,4.57544,4.56777,4.57383,5250000.0
2009-03-20 17:32:00,4.57499,4.57499,4.569,4.56927,5630000.0
2009-03-20 17:33:00,4.57207,4.57672,4.56412,4.57575,8250000.0
2009-03-20 17:34:00,4.57444,4.57505,4.56699,4.5708,7880000.0
2009-03-20 17:35:00,4.57093,4.57826,4.56186,4.56634,20260000.0
2009-03-20 17:36:00,4.56899,4.57578,4.56899,4.57412,7880000.0
2009-03-20 17:37:00,4.57625,4.57643,4.57032,4.5762,4880000.0
2009-03-20 17:38:00,4.57263,4.57773,4.56693,4.57593,5630000.0
2009-03-20 17:39:00,4.57271,4.57992,4.56824,4.57302,21000000.0
2009-03-20 17:40:00,4.57733,4.57981,4.57535,4.57966,6750000.0
2009-03-20 17:41:00,4.57869,4.58201,4.56953,4.58201,7130000.0
2009-03-20 17:42:00,4.57865,4.58232,4.57572,4.58232,7510000.0
2009-03-20 17:43:00,4.57792,4.58237,4.57543,4.5788,6770000.0
2009-03-20 17:44:00,4.58254,4.58254,4.57299,4.57575,7880000.0
2009-03-20 17:45:00,4.57746,4.58232,4.5772,4.5772,6000000.0
2009-03-20 17:46:00,4.58101,4.58101,4.57407,4.57407,4880000.0
2009-03-20 17:47:00,4.58028,4.58158,4.57268,4.57268,4880000.0
2009-03-20 17:48:00,4.58015,4.58081,4.56672,4.57943,7510000.0
2009-03-20 17:49:00,4.58232,4.58232,4.57072,4.5767,8250000.0
2009-03-20 17:50:00,4.58049,4.58175,4.57226,4.57994,6000000.0
2009-03-20 17:51:00,4.58044,4.58214,4.57305,4.57305,8250000.0
2009-03-20 17:52:00,4.57852,4.58399,4.57377,4.58399,5250000.0
2009-03-20 17:53:00,4.58114,4.58604,4.58114,4.58604,3010000.0
2009-03-20 17:54:00,4.58271,4.58905,4.57818,4.58035,21000000.0
2009-03-20 17:55:00,4.58454,4.58454,4.5778,4.5778,5250000.0
2009-03-20 17:56:00,4.57771,4.58586,4.57278,4.58586,7880000.0
2009-03-20 17:57:00,4.58052,4.58547,4.57515,4.57929,19150000.0
2009-03-20 17:58:00,4.58097,4.58417,4.57215,4.57765,8250000.0
2009-03-20 17:59:00,4.58202,4.58336,4.57178,4.57798,15380000.0
2009-03-20 18:00:00,4.58361,4.58361,4.5774,4.5817,5630000.0
2009-03-20 18:01:00,4.5826,4.58489,4.57992,4.58214,7890000.0
2009-03-20 18:02:00,4.57462,4.5886,4.57462,4.58117,7500000.0
2009-03-20 18:03:00,4.57829,4.58342,4.57493,4.58342,8630000.0
2009-03-20 18:04:00,4.57628,4.58495,4.57369,4.58115,8260000.0
2009-03-20 18:05:00,4.57526,4.58441,4.57432,4.58077,7130000.0
2009-03-20 18:06:00,4.57932,4.57961,4.57354,4.57862,7510000.0
2009-03-20 18:07:00,4.58256,4.58561,4.57876,4.58276,10130000.0
2009-03-20 18:08:00,4.58198,4.58559,4.57951,4.58559,5260000.0
2009-03-20 18:09:00,4.58482,4.58482,4.57565,4.58002,19130000.0
2009-03-20 18:10:00,4.58522,4.58562,4.57845,4.58355,7880000.0
2009-03-20 18:11:00,4.58379,4.58426,4.58057,4.58361,4500000.0
2009-03-20 18:12:00,4.5838,4.5838,4.57753,4.58346,4880000.0
2009-03-20 18:14:00,4.58165,4.58165,4.57031,4.57995,12380000.0
2009-03-20 18:15:00,4.58003,4.58103,4.57534,4.57974,8630000.0
2009-03-20 18:16:00,4.57331,4.58582,4.57331,4.58158,7880000.0
2009-03-20 18:17:00,4.5833,4.5833,4.57319,4.57567,5250000.0
2009-03-20 18:18:00,4.57826,4.58258,4.57554,4.5821,9010000.0
2009-03-20 18:19:00,4.57908,4.58709,4.57908,4.58325,6750000.0
2009-03-20 18:20:00,4.58139,4.58349,4.57702,4.58349,4880000.0
2009-03-20 18:21:00,4.57815,4.58384,4.57776,4.58202,5630000.0
2009-03-20 18:22:00,4.57113,4.5807,4.57113,4.57905,6000000.0
2009-03-20 18:23:00,4.58028,4.58028,4.57432,4.57438,6750000.0
2009-03-20 18:24:00,4.57147,4.5781,4.56675,4.56977,12750000.0
2009-03-20 18:25:00,4.57264,4.57888,4.57071,4.57888,8250000.0
2009-03-20 18:26:00,4.57126,4.58287,4.57126,4.57328,6750000.0
2009-03-20 18:27:00,4.57818,4.57982,4.57152,4.57829,4890000.0
2009-03-20 18:28:00,4.57353,4.57875,4.57353,4.57573,6750000.0
2009-03-20 18:29:00,4.57032,4.57995,4.56814,4.57328,13500000.0
2009-03-20 18:30:00,4.57728,4.58156,4.56955,4.58156,7500000.0
2009-03-20 18:31:00,4.57825,4.57924,4.56795,4.57583,9380000.0
2009-03-20 18:32:00,4.5757,4.57826,4.57529,4.5775,6000000.0
2009-03-20 18:33:00,4.57117,4.58202,4.56747,4.57459,13500000.0
2009-03-20 18:34:00,4.57534,4.57985,4.56968,4.57484,6380000.0
2009-03-20 18:35:00,4.57771,4.58026,4.57165,4.57608,10880000.0
2009-03-20 18:36:00,4.57542,4.58192,4.57162,4.5798,17630000.0
2009-03-20 18:37:00,4.58145,4.58145,4.57541,4.58062,8250000.0
2009-03-20 18:38:00,4.57896,4.58072,4.57076,4.58072,4130000.0
2009-03-20 18:39:00,4.57618,4.57922,4.56791,4.57305,21000000.0
2009-03-20 18:40:00,4.57614,4.5807,4.5714,4.57558,5630000.0
2009-03-20 18:41:00,4.57653,4.58117,4.5715,4.57317,20640000.0
2009-03-20 18:42:00,4.57903,4.57903,4.57224,4.57668,6000000.0
2009-03-20 18:43:00,4.57764,4.57946,4.56995,4.57475,5250000.0
2009-03-20 18:44:00,4.57988,4.58023,4.57057,4.57057,5250000.0
2009-03-20 18:45:00,4.57767,4.58236,4.57129,4.57374,20260000.0
2009-03-20 18:46:00,4.5774,4.57907,4.56964,4.57796,6750000.0
2009-03-20 18:47:00,4.5745,4.57952,4.57313,4.57952,3380000.0
2009-03-20 18:48:00,4.57867,4.57964,4.57063,4.57964,3000000.0
2009-03-20 18:49:00,4.57595,4.58107,4.57078,4.58107,5630000.0
2009-03-20 18:50:00,4.58292,4.58447,4.58116,4.58289,4500000.0
2009-03-20 18:51:00,4.5836,4.58517,4.57686,4.58439,6000000.0
2009-03-20 18:52:00,4.58593,4.5879,4.58099,4.58706,7130000.0
2009-03-20 18:53:00,4.58109,4.5899,4.58109,4.58854,8250000.0
2009-03-20 18:54:00,4.58722,4.58784,4.57781,4.57974,7880000.0
2009-03-20 18:56:00,4.58127,4.58762,4.58127,4.5836,4880000.0
2009-03-20 18:57:00,4.58029,4.5871,4.57602,4.57602,6380000.0
2009-03-20 18:58:00,4.57525,4.58491,4.57525,4.58014,4510000.0
2009-03-20 18:59:00,4.5835,4.58434,4.57474,4.58199,9380000.0
2009-03-20 19:00:00,4.58222,4.58512,4.5791,4.57939,6000000.0
2009-03-20 19:01:00,4.58608,4.58641,4.58169,4.58299,6000000.0
2009-03-20 19:02:00,4.58513,4.58688,4.5777,4.58688,4500000.0
2009-03-20 19:03:00,4.57784,4.58918,4.57784,4.58414,6750000.0
2009-03-20 19:04:00,4.58497,4.58879,4.57643,4.58879,7500000.0
2009-03-20 19:05:00,4.58824,4.58901,4.57906,4.58288,5630000.0
2009-03-20 19:06:00,4.58853,4.58853,4.58099,4.58099,6000000.0
2009-03-20 19:07:00,4.58022,4.58853,4.58022,4.58853,6000000.0
2009-03-20 19:08:00,4.58406,4.58775,4.57625,4.58122,21000000.0
2009-03-20 19:09:00,4.58658,4.58746,4.57746,4.58746,3750000.0
2009-03-20 19:10:00,4.58163,4.58683,4.58162,4.58683,3750000.0
2009-03-20 19:12:00,4.58317,4.58741,4.58143,4.58563,7130000.0
2009-03-20 19:13:00,4.58643,4.58643,4.57661,4.58154,7880000.0
2009-03-20 19:14:00,4.58346,4.58456,4.57936,4.58234,5630000.0
2009-03-20 19:15:00,4.58735,4.58735,4.58067,4.58067,6000000.0
2009-03-20 19:16:00,4.58616,4.58616,4.58289,4.58289,1500000.0
2009-03-20 19:22:00,4.5818,4.58528,4.57379,4.57851,21000000.0
2009-03-20 19:23:00,4.58686,4.58686,4.58686,4.58686,750000.0
2009-03-20 19:25:00,4.583,4.59108,4.57566,4.57807,21000000.0
2009-03-20 19:29:00,4.58121,4.58672,4.58121,4.58524,4880000.0
2009-03-20 19:30:00,4.58785,4.58868,4.57922,4.58487,13880000.0
2009-03-20 19:32:00,4.58296,4.58724,4.5772,4.58307,6000000.0
2009-03-20 19:33:00,4.58755,4.58855,4.57926,4.58267,6750000.0
2009-03-20 19:34:00,4.57784,4.58702,4.57784,4.58121,7140000.0
2009-03-20 19:35:00,4.58309,4.58555,4.57985,4.58049,6000000.0
2009-03-20 19:36:00,4.5834,4.58645,4.57415,4.57826,20260000.0
2009-03-20 19:37:00,4.58074,4.58279,4.57177,4.58279,6380000.0
2009-03-20 19:38:00,4.58463,4.58544,4.57754,4.57991,4520000.0
2009-03-20 19:39:00,4.58201,4.58473,4.57703,4.58473,3750000.0
2009-03-20 19:40:00,4.57852,4.58815,4.57852,4.58044,3000000.0
2009-03-20 19:44:00,4.5809,4.58432,4.5809,4.58432,1500000.0
2009-03-20 19:45:00,4.58407,4.58407,4.58407,4.58407,750000.0
2009-03-20 19:49:00,4.58351,4.58923,4.57806,4.58088,21000000.0
2009-03-20 19:53:00,4.58616,4.58628,4.58023,4.58563,4510000.0
2009-03-20 19:54:00,4.58477,4.59055,4.57794,4.58009,20630000.0
2009-03-20 19:59:00,4.58567,4.587,4.58171,4.5845,11270000.0
2009-03-20 20:00:00,4.5841,4.58562,4.58241,4.58562,4130000.0
2009-03-20 20:01:00,4.5861,4.58611,4.58478,4.58478,3000000.0
2009-03-20 20:04:00,4.5835,4.59147,4.57993,4.58091,21000000.0
2009-03-20 20:07:00,4.58166,4.58705,4.57767,4.58578,4500000.0
2009-03-20 20:08:00,4.58233,4.58811,4.58233,4.58254,2250000.0
2009-03-20 20:09:00,4.58445,4.59091,4.5787,4.5808,21000000.0
2009-03-20 20:13:00,4.58383,4.59023,4.57925,4.58213,7500000.0
2009-03-20 20:14:00,4.5829,4.58504,4.57504,4.57868,21000000.0
2009-03-20 20:15:00,4.58338,4.5884,4.583,4.58401,3000000.0
2009-03-20 20:17:00,4.58417,4.59124,4.57915,4.58179,21000000.0
2009-03-20 20:19:00,4.58347,4.58771,4.57782,4.58022,21000000.0
2009-03-20 20:28:00,4.58282,4.58579,4.5758,4.57854,21000000.0
2009-03-20 20:30:00,4.58437,4.58861,4.57872,4.58112,21000000.0
2009-03-20 20:35:00,4.58429,4.59077,4.57835,4.58083,21000000.0
2009-03-20 20:37:00,4.57887,4.58903,4.57887,4.58515,6750000.0
2009-03-20 20:38:00,4.58691,4.5871,4.58257,4.58405,3000000.0
2009-03-20 20:39:00,4.583,4.58882,4.57857,4.58168,21000000.0
2009-03-20 20:43:00,4.58251,4.58721,4.57743,4.58085,21000000.0
2009-03-20 20:45:00,4.58497,4.58921,4.57932,4.58172,21000000.0
2009-03-20 20:52:00,4.58487,4.58877,4.57607,4.57887,21000000.0
2009-03-20 20:55:00,4.58988,4.5954,4.58537,4.58663,21000000.0
2009-03-20 20:59:00,4.59092,4.59577,4.58306,4.58649,21000000.0
2009-03-20 21:00:00,4.58844,4.59281,4.58612,4.59281,4500000.0
2009-03-20 21:01:00,4.58612,4.59079,4.58612,4.59079,1500000.0
2009-03-20 21:02:00,4.58624,4.59317,4.58624,4.59258,6750000.0
2009-03-20 21:03:00,4.58927,4.59428,4.5874,4.58974,4500000.0
2009-03-20 21:04:00,4.58819,4.59374,4.58819,4.59176,6750000.0
2009-03-20 21:05:00,4.58875,4.59463,4.58346,4.58616,21000000.0
2009-03-20 21:14:00,4.59232,4.5953,4.59042,4.59042,3750000.0
2009-03-20 21:15:00,4.59337,4.59761,4.58772,4.59012,20260000.0
2009-03-20 21:19:00,4.58746,4.5916,4.57923,4.58541,21000000.0
2009-03-20 21:24:00,4.58195,4.5856,4.57455,4.58058,21000000.0
2009-03-20 21:30:00,4.58467,4.58891,4.57902,4.58142,21000000.0
2009-03-20 21:33:00,4.58056,4.58607,4.58056,4.58607,5250000.0
2009-03-20 21:34:00,4.58332,4.58793,4.57777,4.58038,21000000.0
2009-03-20 21:35:00,4.58398,4.58402,4.58077,4.58402,3750000.0
2009-03-20 21:44:00,4.58179,4.58797,4.57604,4.57831,21000000.0
2009-03-20 21:45:00,4.58008,4.58376,4.58008,4.58376,2250000.0
2009-03-20 21:47:00,4.5823,4.58772,4.57615,4.57802,21000000.0
2009-03-20 21:49:00,4.58133,4.58837,4.57828,4.57908,21000000.0
2009-03-20 21:52:00,4.58464,4.5859,4.57885,4.58061,6000000.0
2009-03-20 21:55:00,4.58044,4.58517,4.57614,4.58451,3750000.0
2009-03-20 22:00:00,4.58431,4.58811,4.57845,4.57948,21000000.0
2009-03-20 22:02:00,4.58032,4.58195,4.57863,4.58195,4500000.0
2009-03-20 22:03:00,4.58087,4.58544,4.57556,4.57877,3750000.0
2009-03-20 22:04:00,4.58327,4.58751,4.57762,4.58002,21000000.0
2009-03-20 22:05:00,4.58671,4.58773,4.58326,4.58773,2250000.0
2009-03-20 22:09:00,4.58131,4.58582,4.57373,4.57841,21000000.0
2009-03-20 22:13:00,4.58689,4.58721,4.58412,4.58721,6000000.0
2009-03-20 22:15:00,4.58477,4.58901,4.57912,4.58152,21000000.0
2009-03-20 22:21:00,4.58392,4.58849,4.57769,4.58124,21000000.0
2009-03-20 22:25:00,4.58372,4.591,4.57917,4.58173,21000000.0
2009-03-20 22:30:00,4.58978,4.58978,4.58887,4.58965,7500000.0
2009-03-20 22:31:00,4.58814,4.58889,4.58814,4.58873,3750000.0
2009-03-20 22:32:00,4.58707,4.58817,4.58333,4.58333,3750000.0
2009-03-20 22:39:00,4.58384,4.58818,4.57725,4.58031,21000000.0
2009-03-20 22:42:00,4.58472,4.59037,4.57902,4.58136,21000000.0
2009-03-20 22:44:00,4.58377,4.58801,4.57812,4.58052,21000000.0
2009-03-20 22:45:00,4.58333,4.58507,4.58333,4.58507,1500000.0
2009-03-20 22:50:00,4.5824,4.58559,4.57339,4.57818,21000000.0
2009-03-20 22:58:00,4.58229,4.58648,4.57718,4.58507,4500000.0
2009-03-20 22:59:00,4.58773,4.59047,4.58116,4.58488,21000000.0
2009-03-22 23:09:00,4.58953,4.59266,4.58158,4.58468,21000000.0
2009-03-22 23:30:00,4.60637,4.61061,4.60072,4.60312,21000000.0
2009-03-23 00:05:00,4.58987,4.59445,4.5853,4.58695,21000000.0
2009-03-23 00:56:00,4.57706,4.58277,4.5713,4.57347,21000000.0
2009-03-23 00:57:00,4.57587,4.58107,4.57587,4.58018,2250000.0
2009-03-23 00:59:00,4.58051,4.5813,4.57565,4.58062,9000000.0
2009-03-23 01:00:00,4.57807,4.58228,4.57663,4.57663,6750000.0
2009-03-23 01:03:00,4.57607,4.58061,4.56795,4.57336,21000000.0
2009-03-23 01:14:00,4.56528,4.56998,4.56528,4.56998,1500000.0
2009-03-23 01:15:00,4.57867,4.58291,4.57302,4.57542,20630000.0
2009-03-23 01:17:00,4.57627,4.5824,4.57188,4.57532,21000000.0
2009-03-23 01:30:00,4.57857,4.58281,4.57292,4.57532,21000000.0
2009-03-23 01:33:00,4.57842,4.58538,4.573,4.5748,21000000.0
2009-03-23 01:45:00,4.57877,4.58301,4.57312,4.57552,21000000.0
2009-03-23 01:58:00,4.57735,4.58226,4.57117,4.57382,21000000.0
2009-03-23 02:01:00,4.57339,4.57992,4.56951,4.57705,21000000.0
2009-03-23 02:03:00,4.57461,4.58291,4.57333,4.57809,21000000.0
2009-03-23 02:06:00,4.57418,4.58178,4.57159,4.57719,21000000.0
2009-03-23 02:15:00,4.57572,4.58321,4.57332,4.57897,21000000.0
2009-03-23 02:17:00,4.57415,4.583,4.57246,4.5775,21000000.0
2009-03-23 02:22:00,4.57287,4.57868,4.56732,4.57607,21000000.0
2009-03-23 02:30:00,4.57763,4.57763,4.57763,4.57763,750000.0
2009-03-23 02:31:00,4.57347,4.58349,4.57119,4.57852,21000000.0
2009-03-23 02:38:00,4.57427,4.58144,4.57209,4.57681,21000000.0
2009-03-23 02:43:00,4.57584,4.57584,4.57196,4.57196,1500000.0
2009-03-23 02:44:00,4.57381,4.5815,4.57184,4.57691,20260000.0
2009-03-23 02:45:00,4.58188,4.58188,4.57718,4.57718,1500000.0
2009-03-23 02:58:00,4.5791,4.57936,4.5755,4.57729,4500000.0
2009-03-23 02:59:00,4.57581,4.58198,4.57581,4.57768,6750000.0
2009-03-23 03:00:00,4.58252,4.58268,4.57718,4.58202,9000000.0
2009-03-23 03:15:00,4.57562,4.58311,4.57322,4.57887,21000000.0
2009-03-23 03:18:00,4.57535,4.58434,4.57301,4.5776,21000000.0
2009-03-23 03:25:00,4.57697,4.58157,4.57364,4.58111,6750000.0
2009-03-23 03:26:00,4.57454,4.58341,4.5728,4.57663,21000000.0
2009-03-23 03:30:00,4.58212,4.58212,4.57911,4.57911,2250000.0
2009-03-23 03:31:00,4.57476,4.58318,4.57281,4.57932,21000000.0
2009-03-23 03:38:00,4.58157,4.58181,4.57298,4.57734,4500000.0
2009-03-23 03:39:00,4.57422,4.58257,4.57107,4.57744,21000000.0
2009-03-23 03:41:00,4.57557,4.57887,4.56924,4.57887,5250000.0
2009-03-23 03:42:00,4.57297,4.58019,4.56943,4.57712,21000000.0
2009-03-23 03:45:00,4.57482,4.58231,4.57242,4.57807,21000000.0
2009-03-23 03:52:00,4.57343,4.57959,4.57018,4.57645,21000000.0
2009-03-23 04:00:00,4.57857,4.57857,4.57857,4.57857,750000.0
2009-03-23 04:01:00,4.57417,4.58209,4.57141,4.57678,21000000.0
2009-03-23 04:02:00,4.57655,4.57655,4.5745,4.5745,1500000.0
2009-03-23 04:03:00,4.58162,4.58162,4.57657,4.57657,2250000.0
2009-03-23 04:05:00,4.57558,4.58101,4.57558,4.58,2250000.0
2009-03-23 04:06:00,4.57342,4.58136,4.57022,4.5778,21000000.0
2009-03-23 04:09:00,4.5728,4.57985,4.56923,4.57699,21000000.0
2009-03-23 04:15:00,4.57899,4.57899,4.57899,4.57899,750000.0
2009-03-23 04:16:00,4.57358,4.58088,4.57031,4.57707,20260000.0
2009-03-23 04:19:00,4.57442,4.58478,4.57288,4.57778,21000000.0
2009-03-23 04:30:00,4.58139,4.58318,4.5788,4.58148,6000000.0
2009-03-23 04:31:00,4.57978,4.58127,4.5788,4.58097,3000000.0
2009-03-23 04:33:00,4.57671,4.58358,4.57671,4.58091,6000000.0
2009-03-23 04:34:00,4.57576,4.58021,4.57576,4.577,3000000.0
2009-03-23 04:41:00,4.57495,4.58479,4.57264,4.5778,21000000.0
2009-03-23 04:44:00,4.58171,4.58205,4.57267,4.58113,5250000.0
2009-03-23 04:45:00,4.58203,4.58203,4.5722,4.58026,8630000.0
2009-03-23 04:53:00,4.57573,4.57573,4.57182,4.57182,1500000.0
2009-03-23 04:54:00,4.57362,4.58111,4.57122,4.57687,21000000.0
2009-03-23 04:56:00,4.5771,4.5803,4.5752,4.57708,4500000.0
2009-03-23 04:57:00,4.57985,4.5802,4.57697,4.57697,2250000.0
2009-03-23 05:00:00,4.57562,4.58311,4.57322,4.57887,21000000.0
2009-03-23 05:15:00,4.57582,4.58331,4.57342,4.57907,21000000.0
2009-03-23 05:29:00,4.58148,4.5819,4.58078,4.5819,7500000.0
2009-03-23 05:30:00,4.58114,4.58308,4.57917,4.57917,6000000.0
2009-03-23 05:32:00,4.5738,4.58279,4.57219,4.57748,21000000.0
2009-03-23 05:37:00,4.57334,4.57896,4.56722,4.5761,21000000.0
2009-03-23 05:45:00,4.58074,4.58268,4.57877,4.58202,6750000.0
2009-03-23 05:46:00,4.58013,4.58013,4.57443,4.5775,6000000.0
2009-03-23 05:48:00,4.5648,4.574,4.56044,4.56974,21000000.0
2009-03-23 06:00:00,4.57378,4.57536,4.57369,4.57369,2250000.0
2009-03-23 06:01:00,4.58007,4.58007,4.57542,4.57611,4500000.0
2009-03-23 06:02:00,4.57545,4.57545,4.57223,4.57282,1880000.0
2009-03-23 06:03:00,4.57319,4.57383,4.56761,4.57341,6000000.0
2009-03-23 06:04:00,4.57282,4.57553,4.56581,4.56947,3750000.0
2009-03-23 06:06:00,4.57983,4.57983,4.56939,4.57716,5630000.0
2009-03-23 06:07:00,4.56811,4.57393,4.56633,4.57393,6000000.0
2009-03-23 06:08:00,4.56721,4.57734,4.56721,4.57044,19890000.0
2009-03-23 06:15:00,4.56782,4.57531,4.56542,4.57107,21000000.0
2009-03-23 06:25:00,4.56731,4.57506,4.56446,4.57035,21000000.0
2009-03-23 06:28:00,4.57395,4.58193,4.57271,4.57687,21000000.0
2009-03-23 06:30:00,4.58064,4.58258,4.57975,4.58192,5250000.0
2009-03-23 06:34:00,4.58031,4.58189,4.57714,4.57814,5250000.0
2009-03-23 06:43:00,4.58046,4.58046,4.58046,4.58046,750000.0
2009-03-23 06:44:00,4.57478,4.5821,4.57195,4.57794,20630000.0
2009-03-23 06:45:00,4.57778,4.57778,4.57778,4.57778,750000.0
2009-03-23 06:51:00,4.5752,4.57995,4.5752,4.57914,2250000.0
2009-03-23 06:52:00,4.56682,4.57431,4.56442,4.57007,21000000.0
2009-03-23 06:54:00,4.56596,4.573,4.56322,4.56976,21000000.0
2009-03-23 07:00:00,4.56822,4.57571,4.56582,4.57147,21000000.0
2009-03-23 07:08:00,4.56649,4.57509,4.5653,4.57067,21000000.0
2009-03-23 07:12:00,4.56537,4.57458,4.56312,4.57008,21000000.0
2009-03-23 07:15:00,4.57456,4.57538,4.56563,4.57472,11250000.0
2009-03-23 07:25:00,4.56873,4.57673,4.56873,4.57033,6000000.0
2009-03-23 07:26:00,4.56721,4.5748,4.56451,4.57111,21000000.0
2009-03-23 07:30:00,4.56812,4.57561,4.56572,4.57137,21000000.0
2009-03-23 07:45:00,4.56822,4.57571,4.56582,4.57147,21000000.0
2009-03-23 07:49:00,4.56797,4.57238,4.56395,4.56735,7500000.0
2009-03-23 07:50:00,4.56657,4.57442,4.56339,4.56826,21000000.0
2009-03-23 07:51:00,4.56643,4.5719,4.56585,4.56585,2250000.0
2009-03-23 08:00:00,4.57101,4.574,4.56839,4.57239,12010000.0
2009-03-23 08:01:00,4.56869,4.57417,4.56839,4.56917,6380000.0
2009-03-23 08:02:00,4.56554,4.57696,4.56554,4.57598,5250000.0
2009-03-23 08:03:00,4.56363,4.57471,4.56363,4.57125,12000000.0
2009-03-23 08:04:00,4.56927,4.57464,4.56927,4.5735,6000000.0
2009-03-23 08:05:00,4.56685,4.57271,4.56202,4.57007,20260000.0
2009-03-23 08:06:00,4.5673,4.57352,4.5673,4.5729,5250000.0
2009-03-23 08:07:00,4.56527,4.57451,4.56399,4.57286,3750000.0
2009-03-23 08:08:00,4.57247,4.57367,4.56626,4.56626,6380000.0
2009-03-23 08:09:00,4.56284,4.57163,4.56284,4.56889,6380000.0
2009-03-23 08:12:00,4.56462,4.57381,4.56277,4.56778,21000000.0
2009-03-23 08:15:00,4.57049,4.57049,4.56753,4.56753,1500000.0
2009-03-23 08:16:00,4.56546,4.57349,4.56267,4.56784,21000000.0
2009-03-23 08:23:00,4.56419,4.5724,4.56197,4.56767,21000000.0
2009-03-23 08:25:00,4.56603,4.57222,4.5627,4.5627,6770000.0
2009-03-23 08:26:00,4.56345,4.56843,4.55711,4.56843,6750000.0
2009-03-23 08:27:00,4.56775,4.57213,4.56349,4.56901,4150000.0
2009-03-23 08:28:00,4.56993,4.57179,4.56575,4.57008,6390000.0
2009-03-23 08:29:00,4.56797,4.57258,4.56271,4.57037,13510000.0
2009-03-23 08:30:00,4.57191,4.57444,4.56826,4.56826,5250000.0
2009-03-23 08:33:00,4.56702,4.57451,4.56462,4.57027,21000000.0
2009-03-23 08:39:00,4.56754,4.57604,4.56531,4.57055,21000000.0
2009-03-23 08:45:00,4.57091,4.57526,4.56826,4.57147,5630000.0
2009-03-23 08:46:00,4.56936,4.57469,4.56576,4.57398,8250000.0
2009-03-23 08:47:00,4.57446,4.57755,4.56992,4.57404,7500000.0
2009-03-23 08:48:00,4.57291,4.581,4.57065,4.57795,21000000.0
2009-03-23 08:49:00,4.58188,4.58377,4.57772,4.57816,3750000.0
2009-03-23 08:50:00,4.57839,4.58119,4.57366,4.58119,2250000.0
2009-03-23 08:51:00,4.57755,4.58492,4.5751,4.58098,19890000.0
2009-03-23 08:52:00,4.58623,4.58623,4.57681,4.57681,6000000.0
2009-03-23 08:54:00,4.58102,4.59069,4.57721,4.58901,5630000.0
2009-03-23 08:55:00,4.58952,4.58952,4.58052,4.58738,7130000.0
2009-03-23 08:56:00,4.58131,4.58678,4.57794,4.57794,6380000.0
2009-03-23 08:57:00,4.5879,4.58985,4.58125,4.58755,4500000.0
2009-03-23 08:58:00,4.58515,4.58881,4.58371,4.58847,6000000.0
2009-03-23 08:59:00,4.58409,4.58951,4.58377,4.58699,5630000.0
2009-03-23 09:00:00,4.58817,4.59041,4.58092,4.58966,9380000.0
2009-03-23 09:02:00,4.58059,4.59155,4.58059,4.58569,6380000.0
2009-03-23 09:04:00,4.58975,4.59041,4.58263,4.58905,6000000.0
2009-03-23 09:06:00,4.58658,4.58686,4.57537,4.57537,8250000.0
2009-03-23 09:07:00,4.56927,4.58196,4.56927,4.58097,7510000.0
2009-03-23 09:08:00,4.56871,4.57422,4.56572,4.57422,3750000.0
2009-03-23 09:09:00,4.5703,4.57923,4.5703,4.57923,4510000.0
2009-03-23 09:11:00,4.58104,4.58104,4.57227,4.58018,3000000.0
2009-03-23 09:12:00,4.58089,4.58089,4.57382,4.57496,3750000.0
2009-03-23 09:13:00,4.57996,4.58502,4.57557,4.58127,6750000.0
2009-03-23 09:14:00,4.57515,4.58334,4.57426,4.5792,20630000.0
2009-03-23 09:15:00,4.57496,4.5846,4.57496,4.58275,4880000.0
2009-03-23 09:16:00,4.57528,4.57985,4.57075,4.57985,5250000.0
2009-03-23 09:17:00,4.58021,4.5808,4.57656,4.58057,5630000.0
2009-03-23 09:18:00,4.57475,4.58162,4.57009,4.57752,21000000.0
2009-03-23 09:19:00,4.57176,4.58093,4.57176,4.57938,3750000.0
2009-03-23 09:20:00,4.57413,4.58102,4.57055,4.57654,20630000.0
2009-03-23 09:21:00,4.58134,4.58134,4.57198,4.58027,4500000.0
2009-03-23 09:22:00,4.57599,4.58117,4.57599,4.58117,2250000.0
2009-03-23 09:23:00,4.58043,4.58295,4.57245,4.57526,18000000.0
2009-03-23 09:24:00,4.57729,4.58339,4.57369,4.57973,11250000.0
2009-03-23 09:25:00,4.57626,4.57912,4.57033,4.57275,6750000.0
2009-03-23 09:26:00,4.57336,4.5798,4.56687,4.57302,13130000.0
2009-03-23 09:27:00,4.58056,4.58084,4.57853,4.57887,5630000.0
2009-03-23 09:28:00,4.57995,4.58313,4.57213,4.58178,9010000.0
2009-03-23 09:29:00,4.58124,4.58124,4.56841,4.57825,7130000.0
2009-03-23 09:30:00,4.57442,4.58063,4.56854,4.56898,13500000.0
2009-03-23 09:31:00,4.57498,4.57804,4.57146,4.57146,6750000.0
2009-03-23 09:32:00,4.57742,4.57742,4.57012,4.57574,5630000.0
2009-03-23 09:33:00,4.56514,4.57517,4.56465,4.56465,5640000.0
2009-03-23 09:34:00,4.57322,4.57562,4.56679,4.56814,7880000.0
2009-03-23 09:35:00,4.56607,4.57613,4.56549,4.56638,13130000.0
2009-03-23 09:36:00,4.56926,4.57454,4.56873,4.57454,6380000.0
2009-03-23 09:37:00,4.57209,4.57303,4.56218,4.56218,5630000.0
2009-03-23 09:38:00,4.57227,4.57227,4.56602,4.56714,6000000.0
2009-03-23 09:40:00,4.57159,4.57199,4.56674,4.56674,6380000.0
2009-03-23 09:41:00,4.56931,4.57336,4.56573,4.5676,9000000.0
2009-03-23 09:42:00,4.56564,4.57556,4.56445,4.57243,4880000.0
2009-03-23 09:43:00,4.56983,4.56983,4.55954,4.55954,7880000.0
2009-03-23 09:44:00,4.57743,4.57743,4.56719,4.57037,8260000.0
2009-03-23 09:45:00,4.57282,4.57291,4.56138,4.57253,12010000.0
2009-03-23 09:46:00,4.56795,4.57121,4.563,4.57121,5260000.0
2009-03-23 09:49:00,4.56965,4.57124,4.56268,4.57069,8250000.0
2009-03-23 09:50:00,4.56609,4.57176,4.56031,4.56874,18760000.0
2009-03-23 09:51:00,4.56839,4.56848,4.56397,4.56805,6000000.0
2009-03-23 09:52:00,4.5668,4.56799,4.56331,4.5665,10500000.0
2009-03-23 09:53:00,4.56154,4.56239,4.5556,4.56239,7510000.0
2009-03-23 09:54:00,4.56525,4.5683,4.55835,4.561,7500000.0
2009-03-23 09:55:00,4.5667,4.56819,4.5582,4.5582,9000000.0
2009-03-23 09:56:00,4.56688,4.56688,4.56021,4.56096,8260000.0
2009-03-23 09:57:00,4.56199,4.5651,4.55279,4.55279,7500000.0
2009-03-23 09:58:00,4.56304,4.56481,4.55909,4.56263,7140000.0
2009-03-23 09:59:00,4.56194,4.56203,4.55695,4.56167,5630000.0
2009-03-23 10:00:00,4.55869,4.56348,4.55339,4.56345,15750000.0
2009-03-23 10:01:00,4.55902,4.56434,4.55465,4.56275,8260000.0
2009-03-23 10:02:00,4.55813,4.56579,4.55553,4.56169,18780000.0
2009-03-23 10:04:00,4.56078,4.5661,4.56078,4.5661,5250000.0
2009-03-23 10:05:00,4.5585,4.56684,4.55567,4.56239,21000000.0
2009-03-23 10:07:00,4.56644,4.56644,4.5578,4.56247,5250000.0
2009-03-23 10:08:00,4.55749,4.56694,4.55749,4.5657,7510000.0
2009-03-23 10:09:00,4.56715,4.56715,4.55841,4.56608,3380000.0
2009-03-23 10:10:00,4.56078,4.56692,4.56078,4.56485,4880000.0
2009-03-23 10:11:00,4.56476,4.56532,4.55237,4.56429,7140000.0
2009-03-23 10:12:00,4.55495,4.56373,4.55495,4.56275,5250000.0
2009-03-23 10:13:00,4.55838,4.56501,4.55838,4.56501,5250000.0
2009-03-23 10:14:00,4.55955,4.564,4.55867,4.55984,5630000.0
2009-03-23 10:15:00,4.56044,4.56462,4.55754,4.56462,7880000.0
2009-03-23 10:16:00,4.56214,4.56412,4.56019,4.56124,3380000.0
2009-03-23 10:17:00,4.56378,4.5654,4.55921,4.56036,8250000.0
2009-03-23 10:18:00,4.5653,4.5653,4.55561,4.56446,4500000.0
2009-03-23 10:19:00,4.56441,4.56525,4.56133,4.56454,6010000.0
2009-03-23 10:20:00,4.55837,4.56388,4.55241,4.56165,19890000.0
2009-03-23 10:21:00,4.56114,4.56402,4.55443,4.55891,6000000.0
2009-03-23 10:22:00,4.5648,4.5648,4.5591,4.56464,3760000.0
2009-03-23 10:23:00,4.56381,4.56496,4.55966,4.55966,3750000.0
2009-03-23 10:24:00,4.55764,4.56405,4.5552,4.55964,19890000.0
2009-03-23 10:25:00,4.5603,4.56779,4.55627,4.56201,7880000.0
2009-03-23 10:26:00,4.56361,4.56391,4.55428,4.56263,8250000.0
2009-03-23 10:27:00,4.56111,4.5633,4.55749,4.56266,5630000.0
2009-03-23 10:28:00,4.56261,4.56356,4.55577,4.5614,5250000.0
2009-03-23 10:29:00,4.56271,4.56514,4.55717,4.55717,4500000.0
2009-03-23 10:30:00,4.55975,4.56766,4.55609,4.55815,18380000.0
2009-03-23 10:31:00,4.56141,4.56326,4.55311,4.56322,4130000.0
2009-03-23 10:32:00,4.55159,4.56066,4.55159,4.56066,5630000.0
2009-03-23 10:33:00,4.55473,4.56029,4.55433,4.56008,7880000.0
2009-03-23 10:34:00,4.55145,4.56153,4.55017,4.55605,20260000.0
2009-03-23 10:35:00,4.554,4.55445,4.54568,4.55312,5630000.0
2009-03-23 10:36:00,4.55462,4.55698,4.55034,4.55546,7500000.0
2009-03-23 10:37:00,4.55578,4.55578,4.54605,4.55444,8250000.0
2009-03-23 10:38:00,4.54952,4.55813,4.54661,4.55235,21380000.0
2009-03-23 10:39:00,4.5527,4.5527,4.5453,4.54962,6750000.0
2009-03-23 10:40:00,4.54598,4.55305,4.54134,4.54991,7500000.0
2009-03-23 10:41:00,4.54411,4.5536,4.54411,4.55329,4510000.0
2009-03-23 10:42:00,4.55395,4.55531,4.54611,4.54611,7880000.0
2009-03-23 10:43:00,4.55226,4.554,4.54338,4.55165,6000000.0
2009-03-23 10:44:00,4.55221,4.55923,4.55007,4.55666,7500000.0
2009-03-23 10:45:00,4.55045,4.55653,4.55045,4.55282,6760000.0
2009-03-23 10:46:00,4.54922,4.55443,4.54369,4.54838,7880000.0
2009-03-23 10:47:00,4.55323,4.55525,4.54596,4.54596,6380000.0
2009-03-23 10:48:00,4.55412,4.55433,4.54631,4.55176,3750000.0
2009-03-23 10:49:00,4.55562,4.55653,4.54763,4.55653,5250000.0
2009-03-23 10:50:00,4.55498,4.55796,4.54569,4.55796,7880000.0
2009-03-23 10:51:00,4.55492,4.55891,4.55167,4.55167,6390000.0
2009-03-23 10:52:00,4.55734,4.55734,4.55631,4.55704,3750000.0
2009-03-23 10:53:00,4.55475,4.55912,4.55319,4.55319,6000000.0
2009-03-23 10:54:00,4.55968,4.56207,4.55669,4.55669,5250000.0
2009-03-23 10:55:00,4.56109,4.56109,4.55717,4.56011,3750000.0
2009-03-23 10:56:00,4.56078,4.56194,4.55358,4.55908,6000000.0
2009-03-23 10:57:00,4.56197,4.56197,4.55108,4.55992,5630000.0
2009-03-23 10:58:00,4.55811,4.56163,4.55209,4.5581,7880000.0
2009-03-23 10:59:00,4.55191,4.56236,4.55191,4.55778,7500000.0
2009-03-23 11:00:00,4.56088,4.56339,4.55582,4.56262,9760000.0
2009-03-23 11:01:00,4.56157,4.56381,4.55803,4.55864,6380000.0
2009-03-23 11:02:00,4.56272,4.56272,4.56049,4.56195,3750000.0
2009-03-23 11:03:00,4.56149,4.5642,4.54961,4.56371,9760000.0
2009-03-23 11:05:00,4.5582,4.56193,4.55234,4.55239,9000000.0
2009-03-23 11:06:00,4.55719,4.56459,4.55459,4.55459,5250000.0
2009-03-23 11:07:00,4.56296,4.56331,4.55522,4.55761,7880000.0
2009-03-23 11:08:00,4.55677,4.5624,4.55308,4.55541,5630000.0
2009-03-23 11:09:00,4.56084,4.56397,4.55622,4.55622,5260000.0
2009-03-23 11:10:00,4.56406,4.56784,4.55734,4.56529,6010000.0
2009-03-23 11:11:00,4.56697,4.5703,4.56343,4.56797,5250000.0
2009-03-23 11:12:00,4.56866,4.57126,4.56522,4.56681,8260000.0
2009-03-23 11:13:00,4.56525,4.57262,4.56525,4.56914,9760000.0
2009-03-23 11:14:00,4.56753,4.56854,4.55785,4.55785,5250000.0
2009-03-23 11:15:00,4.56591,4.57234,4.56388,4.56977,8640000.0
2009-03-23 11:16:00,4.56855,4.57094,4.56148,4.57062,7880000.0
2009-03-23 11:18:00,4.56043,4.57041,4.56043,4.56434,9000000.0
2009-03-23 11:19:00,4.56371,4.56758,4.56242,4.56758,6000000.0
2009-03-23 11:20:00,4.5586,4.56742,4.5586,4.56401,6760000.0
2009-03-23 11:21:00,4.5622,4.56798,4.5622,4.56661,6750000.0
2009-03-23 11:22:00,4.56741,4.56924,4.56311,4.56608,6380000.0
2009-03-23 11:23:00,4.56078,4.56824,4.5592,4.5592,9750000.0
2009-03-23 11:24:00,4.56817,4.56817,4.55807,4.56314,13130000.0
2009-03-23 11:25:00,4.56241,4.56518,4.5572,4.56394,7130000.0
2009-03-23 11:26:00,4.56204,4.56612,4.55675,4.5648,7500000.0
2009-03-23 11:27:00,4.55915,4.5647,4.55199,4.56377,7130000.0
2009-03-23 11:28:00,4.56403,4.56464,4.55221,4.56082,6000000.0
2009-03-23 11:29:00,4.56364,4.56551,4.55959,4.55959,4880000.0
2009-03-23 11:30:00,4.56394,4.56394,4.55779,4.56301,10890000.0
2009-03-23 11:31:00,4.56489,4.56736,4.56443,4.56736,3380000.0
2009-03-23 11:32:00,4.56614,4.5676,4.5626,4.56273,5260000.0
2009-03-23 11:33:00,4.56661,4.56828,4.56199,4.56612,4890000.0
2009-03-23 11:34:00,4.56575,4.57247,4.56545,4.57156,6000000.0
2009-03-23 11:35:00,4.57139,4.57487,4.5651,4.57487,7500000.0
2009-03-23 11:36:00,4.57131,4.57716,4.56706,4.57535,11630000.0
2009-03-23 11:37:00,4.5751,4.57817,4.56587,4.57538,11250000.0
2009-03-23 11:38:00,4.57468,4.57983,4.56927,4.57787,8640000.0
2009-03-23 11:39:00,4.57695,4.57695,4.56695,4.57168,10500000.0
2009-03-23 11:40:00,4.57437,4.57655,4.56768,4.57466,6760000.0
2009-03-23 11:41:00,4.57018,4.57499,4.56424,4.56816,5630000.0
2009-03-23 11:42:00,4.57113,4.57262,4.56413,4.56413,4880000.0
2009-03-23 11:43:00,4.57187,4.57261,4.56056,4.56604,11250000.0
2009-03-23 11:44:00,4.57069,4.57133,4.56195,4.5712,13890000.0
2009-03-23 11:45:00,4.57,4.57156,4.56502,4.56853,13510000.0
2009-03-23 11:46:00,4.5648,4.56865,4.55971,4.56829,5250000.0
2009-03-23 11:47:00,4.56333,4.57072,4.56033,4.56954,6380000.0
2009-03-23 11:48:00,4.56772,4.57019,4.55683,4.56728,4140000.0
2009-03-23 11:49:00,4.56866,4.56866,4.561,4.56259,6750000.0
2009-03-23 11:50:00,4.56497,4.56682,4.55509,4.56133,6760000.0
2009-03-23 11:51:00,4.56632,4.56702,4.56202,4.56701,7130000.0
2009-03-23 11:52:00,4.56245,4.56733,4.55665,4.55935,6760000.0
2009-03-23 11:53:00,4.56814,4.56974,4.56244,4.56244,8250000.0
2009-03-23 11:54:00,4.56769,4.57104,4.56433,4.56433,6000000.0
2009-03-23 11:55:00,4.57044,4.57134,4.56105,4.56705,6380000.0
2009-03-23 11:56:00,4.56953,4.57115,4.56444,4.56861,5250000.0
2009-03-23 11:57:00,4.56628,4.57293,4.56614,4.57038,6000000.0
2009-03-23 11:58:00,4.56643,4.57306,4.56643,4.56806,8250000.0
2009-03-23 11:59:00,4.57046,4.57144,4.56613,4.57144,4510000.0
2009-03-23 12:00:00,4.56732,4.57048,4.56397,4.56397,9750000.0
2009-03-23 12:01:00,4.56966,4.57061,4.56202,4.56671,6750000.0
2009-03-23 12:02:00,4.56073,4.56802,4.55875,4.56381,18780000.0
2009-03-23 12:03:00,4.56213,4.56757,4.56099,4.56214,8250000.0
2009-03-23 12:04:00,4.56674,4.56865,4.56396,4.56845,6380000.0
2009-03-23 12:05:00,4.5655,4.57159,4.5655,4.56861,5260000.0
2009-03-23 12:06:00,4.56542,4.57094,4.56542,4.5704,8630000.0
2009-03-23 12:07:00,4.56494,4.57128,4.56494,4.56531,4880000.0
2009-03-23 12:08:00,4.57122,4.57211,4.56642,4.57166,7510000.0
2009-03-23 12:09:00,4.57221,4.57365,4.56735,4.57344,7130000.0
2009-03-23 12:10:00,4.56757,4.57329,4.56552,4.57249,8630000.0
2009-03-23 12:11:00,4.57266,4.57266,4.56724,4.57179,4880000.0
2009-03-23 12:12:00,4.57019,4.57027,4.56599,4.57027,5640000.0
2009-03-23 12:13:00,4.56535,4.56954,4.56535,4.56848,4880000.0
2009-03-23 12:14:00,4.57011,4.57099,4.56802,4.5687,6760000.0
2009-03-23 12:15:00,4.56892,4.5711,4.56177,4.56589,10890000.0
2009-03-23 12:16:00,4.56318,4.56841,4.56305,4.56484,6380000.0
2009-03-23 12:17:00,4.56968,4.57006,4.55972,4.57006,7880000.0
2009-03-23 12:18:00,4.55964,4.56772,4.55964,4.56652,4130000.0
2009-03-23 12:19:00,4.56444,4.56993,4.55966,4.56118,10500000.0
2009-03-23 12:20:00,4.56883,4.57322,4.56076,4.56825,7520000.0
2009-03-23 12:21:00,4.56771,4.56836,4.566,4.566,4510000.0
2009-03-23 12:22:00,4.55915,4.56744,4.55849,4.5589,7140000.0
2009-03-23 12:23:00,4.5665,4.56723,4.56117,4.56666,8630000.0
2009-03-23 12:24:00,4.56911,4.57048,4.5638,4.56771,10520000.0
2009-03-23 12:25:00,4.56653,4.56694,4.55862,4.56534,10140000.0
2009-03-23 12:26:00,4.56397,4.5672,4.56056,4.56606,6760000.0
2009-03-23 12:27:00,4.56901,4.56956,4.56208,4.56712,6000000.0
2009-03-23 12:28:00,4.56897,4.56897,4.56474,4.56795,7500000.0
2009-03-23 12:29:00,4.56339,4.56875,4.56258,4.56796,5630000.0
2009-03-23 12:30:00,4.5612,4.57468,4.5612,4.56885,18760000.0
2009-03-23 12:31:00,4.56867,4.56867,4.56137,4.56839,7880000.0
2009-03-23 12:32:00,4.56964,4.56964,4.56457,4.5675,6760000.0
2009-03-23 12:33:00,4.55759,4.56906,4.55759,4.5682,7130000.0
2009-03-23 12:34:00,4.56826,4.56826,4.56139,4.56625,6000000.0
2009-03-23 12:35:00,4.56986,4.57099,4.55922,4.56754,10130000.0
2009-03-23 12:36:00,4.56856,4.56856,4.55806,4.56797,6750000.0
2009-03-23 12:37:00,4.56718,4.56874,4.56231,4.56311,8250000.0
2009-03-23 12:38:00,4.56738,4.5693,4.55829,4.56294,8250000.0
2009-03-23 12:39:00,4.57201,4.57244,4.56476,4.56729,6750000.0
2009-03-23 12:40:00,4.572,4.57249,4.56703,4.57182,9380000.0
2009-03-23 12:41:00,4.56925,4.57258,4.56349,4.5716,6380000.0
2009-03-23 12:42:00,4.56612,4.56992,4.56002,4.56855,8250000.0
2009-03-23 12:43:00,4.56758,4.56758,4.55609,4.55609,6760000.0
2009-03-23 12:44:00,4.56652,4.56699,4.55694,4.56031,7880000.0
2009-03-23 12:45:00,4.5682,4.56961,4.55901,4.56793,14630000.0
2009-03-23 12:46:00,4.55783,4.56824,4.55783,4.56661,15000000.0
2009-03-23 12:47:00,4.56744,4.56863,4.55798,4.56813,7880000.0
2009-03-23 12:48:00,4.56489,4.5675,4.56212,4.56381,10500000.0
2009-03-23 12:49:00,4.56494,4.56501,4.56041,4.56103,7510000.0
2009-03-23 12:50:00,4.5678,4.5684,4.55908,4.56791,7880000.0
2009-03-23 12:51:00,4.56705,4.56725,4.55775,4.55775,7510000.0
2009-03-23 12:52:00,4.56694,4.56744,4.55607,4.56581,6000000.0
2009-03-23 12:53:00,4.56664,4.56664,4.5545,4.56249,6010000.0
2009-03-23 12:54:00,4.56712,4.56779,4.56045,4.56045,6380000.0
2009-03-23 12:55:00,4.56519,4.56519,4.5549,4.56261,8630000.0
2009-03-23 12:56:00,4.55933,4.56543,4.55553,4.5587,7500000.0
2009-03-23 12:57:00,4.56638,4.56718,4.56318,4.56718,4130000.0
2009-03-23 12:58:00,4.56225,4.5681,4.56225,4.56789,5630000.0
2009-03-23 12:59:00,4.5671,4.5671,4.56064,4.56536,8250000.0
2009-03-23 13:00:00,4.55835,4.56722,4.55683,4.56505,13130000.0
2009-03-23 13:01:00,4.56697,4.5685,4.56294,4.56632,8250000.0
2009-03-23 13:02:00,4.56353,4.56853,4.56353,4.56642,3380000.0
2009-03-23 13:03:00,4.56203,4.56639,4.56024,4.56639,7500000.0
2009-03-23 13:04:00,4.56601,4.56743,4.56601,4.56626,5630000.0
2009-03-23 13:06:00,4.56586,4.5674,4.56115,4.56115,4880000.0
2009-03-23 13:07:00,4.56201,4.56736,4.55823,4.56694,8260000.0
2009-03-23 13:08:00,4.5658,4.56844,4.5658,4.56698,4880000.0
2009-03-23 13:09:00,4.56757,4.56779,4.56216,4.56216,6010000.0
2009-03-23 13:10:00,4.56371,4.56371,4.5523,4.55921,5640000.0
2009-03-23 13:11:00,4.56132,4.5633,4.5571,4.56292,3760000.0
2009-03-23 13:12:00,4.56047,4.56199,4.55196,4.55705,7880000.0
2009-03-23 13:13:00,4.55705,4.56352,4.55705,4.55925,6000000.0
2009-03-23 13:14:00,4.56387,4.56387,4.55221,4.56316,4500000.0
2009-03-23 13:15:00,4.56346,4.56346,4.55249,4.56294,6390000.0
2009-03-23 13:16:00,4.56341,4.56431,4.55718,4.56353,6000000.0
2009-03-23 13:17:00,4.5608,4.56514,4.55759,4.56459,3750000.0
2009-03-23 13:18:00,4.56032,4.56601,4.55187,4.55895,7130000.0
2009-03-23 13:19:00,4.55126,4.55999,4.55075,4.55075,7130000.0
2009-03-23 13:20:00,4.5574,4.56172,4.55229,4.55229,4130000.0
2009-03-23 13:21:00,4.55739,4.56076,4.55272,4.55272,7130000.0
2009-03-23 13:22:00,4.55992,4.55997,4.55297,4.55405,7140000.0
2009-03-23 13:23:00,4.55752,4.56318,4.55741,4.55764,4890000.0
2009-03-23 13:24:00,4.56239,4.56239,4.55198,4.5617,7880000.0
2009-03-23 13:25:00,4.56007,4.56227,4.55314,4.56118,7130000.0
2009-03-23 13:27:00,4.56133,4.56284,4.55201,4.56176,6760000.0
2009-03-23 13:28:00,4.56238,4.56289,4.55672,4.56168,7500000.0
2009-03-23 13:29:00,4.55717,4.56185,4.55239,4.56185,9750000.0
2009-03-23 13:30:00,4.56184,4.56444,4.55511,4.56405,14250000.0
2009-03-23 13:31:00,4.55918,4.56552,4.55684,4.55964,6010000.0
2009-03-23 13:34:00,4.557,4.56147,4.55179,4.55981,10880000.0
2009-03-23 13:35:00,4.56131,4.56286,4.55146,4.56286,9380000.0
2009-03-23 13:36:00,4.56034,4.56126,4.55185,4.56126,11250000.0
2009-03-23 13:37:00,4.55917,4.5641,4.55348,4.55779,12010000.0
2009-03-23 13:38:00,4.55756,4.56342,4.55461,4.55859,9760000.0
2009-03-23 13:39:00,4.56286,4.56321,4.55698,4.56321,11250000.0
2009-03-23 13:41:00,4.56314,4.56314,4.55767,4.56227,6380000.0
2009-03-23 13:42:00,4.56092,4.5612,4.55419,4.55626,6390000.0
2009-03-23 13:43:00,4.56268,4.56268,4.55743,4.5575,8260000.0
2009-03-23 13:44:00,4.55905,4.56224,4.55753,4.55753,10500000.0
2009-03-23 13:45:00,4.56203,4.56236,4.55338,4.56157,11640000.0
2009-03-23 13:46:00,4.5576,4.56103,4.55078,4.55996,7880000.0
2009-03-23 13:48:00,4.55491,4.56329,4.55491,4.56125,4140000.0
2009-03-23 13:49:00,4.56016,4.56184,4.55591,4.55615,7130000.0
2009-03-23 13:50:00,4.56088,4.56297,4.5571,4.55896,9750000.0
2009-03-23 13:51:00,4.56138,4.56334,4.55455,4.56209,9380000.0
2009-03-23 13:52:00,4.55844,4.56476,4.55844,4.55854,7510000.0
2009-03-23 13:53:00,4.5615,4.56239,4.55167,4.55627,8640000.0
2009-03-23 13:54:00,4.55921,4.56543,4.55921,4.56478,10130000.0
2009-03-23 13:55:00,4.56057,4.56377,4.55629,4.5627,11250000.0
2009-03-23 13:56:00,4.56209,4.56343,4.55624,4.55624,8250000.0
2009-03-23 13:57:00,4.5598,4.5637,4.55758,4.56304,6750000.0
2009-03-23 14:00:00,4.56096,4.56306,4.55314,4.56306,9010000.0
2009-03-23 14:01:00,4.56263,4.56263,4.55551,4.56164,5250000.0
2009-03-23 14:02:00,4.55813,4.56312,4.55813,4.56312,1500000.0
2009-03-23 14:03:00,4.56007,4.56056,4.55503,4.55503,3750000.0
2009-03-23 14:04:00,4.5596,4.56343,4.55198,4.5569,11630000.0
2009-03-23 14:06:00,4.56268,4.5635,4.55401,4.56304,16880000.0
2009-03-23 14:08:00,4.55593,4.56621,4.5539,4.5592,21000000.0
2009-03-23 14:09:00,4.55726,4.56441,4.55384,4.55993,6000000.0
2009-03-23 14:10:00,4.56083,4.56083,4.55848,4.55976,3750000.0
2009-03-23 14:12:00,4.56248,4.56267,4.55489,4.56174,6000000.0
2009-03-23 14:13:00,4.56568,4.56839,4.55591,4.55591,7510000.0
2009-03-23 14:14:00,4.56259,4.56294,4.55681,4.55893,5630000.0
2009-03-23 14:15:00,4.56242,4.56407,4.5578,4.56281,7130000.0
2009-03-23 14:16:00,4.56213,4.56267,4.55707,4.55786,6000000.0
2009-03-23 14:17:00,4.56052,4.56455,4.55554,4.56212,5250000.0
2009-03-23 14:18:00,4.5585,4.56357,4.5525,4.56193,5630000.0
2009-03-23 14:19:00,4.56153,4.56458,4.55813,4.56214,7130000.0
2009-03-23 14:20:00,4.55693,4.56143,4.55619,4.56105,6000000.0
2009-03-23 14:21:00,4.55956,4.56047,4.55409,4.55642,4880000.0
2009-03-23 14:22:00,4.56034,4.56154,4.5545,4.5545,7880000.0
2009-03-23 14:23:00,4.5567,4.56185,4.5567,4.56184,6380000.0
2009-03-23 14:24:00,4.55896,4.56317,4.55745,4.56286,10880000.0
2009-03-23 14:25:00,4.55816,4.56294,4.55125,4.56294,9010000.0
2009-03-23 14:26:00,4.5579,4.56308,4.55195,4.55646,8250000.0
2009-03-23 14:27:00,4.56281,4.56872,4.55523,4.5635,9380000.0
2009-03-23 14:28:00,4.55819,4.56166,4.55465,4.55745,6380000.0
2009-03-23 14:29:00,4.5625,4.56269,4.55813,4.55813,5250000.0
2009-03-23 14:30:00,4.56214,4.56214,4.553,4.553,10130000.0
2009-03-23 14:31:00,4.56139,4.56366,4.55669,4.56366,5250000.0
2009-03-23 14:32:00,4.56344,4.56391,4.55716,4.56331,7130000.0
2009-03-23 14:33:00,4.56446,4.56446,4.5595,4.5595,4510000.0
2009-03-23 14:34:00,4.5632,4.5632,4.55481,4.56165,11630000.0
2009-03-23 14:35:00,4.558,4.56448,4.55471,4.56412,5630000.0
2009-03-23 14:39:00,4.55957,4.56329,4.55358,4.55888,9380000.0
2009-03-23 14:40:00,4.55376,4.56363,4.55376,4.56272,2630000.0
2009-03-23 14:41:00,4.56108,4.56548,4.55611,4.56418,8630000.0
2009-03-23 14:42:00,4.56079,4.56342,4.55721,4.56342,6000000.0
2009-03-23 14:45:00,4.56342,4.56641,4.56,4.56326,9760000.0
2009-03-23 14:50:00,4.5577,4.56231,4.55302,4.56231,6000000.0
2009-03-23 14:51:00,4.55441,4.56381,4.55441,4.56174,9750000.0
2009-03-23 14:52:00,4.55847,4.56258,4.55336,4.55877,7880000.0
2009-03-23 14:53:00,4.5594,4.56214,4.55235,4.55451,7130000.0
2009-03-23 14:54:00,4.55863,4.56391,4.55605,4.56282,13880000.0
2009-03-23 14:55:00,4.56231,4.56231,4.55218,4.56065,12010000.0
2009-03-23 14:56:00,4.55967,4.56123,4.55136,4.56003,12380000.0
2009-03-23 14:57:00,4.55469,4.55715,4.5491,4.55547,13130000.0
2009-03-23 14:58:00,4.55805,4.55927,4.55237,4.55888,14250000.0
2009-03-23 14:59:00,4.56022,4.56098,4.55579,4.56056,5630000.0
2009-03-23 15:00:00,4.56232,4.56232,4.55031,4.56039,12760000.0
2009-03-23 15:01:00,4.5563,4.56084,4.55124,4.5603,10130000.0
2009-03-23 15:02:00,4.56214,4.56249,4.55585,4.56165,13500000.0
2009-03-23 15:03:00,4.55756,4.56291,4.55756,4.56184,3750000.0
2009-03-23 15:05:00,4.55898,4.56162,4.55185,4.55991,9000000.0
2009-03-23 15:10:00,4.56191,4.56206,4.5534,4.5534,5250000.0
2009-03-23 15:11:00,4.56237,4.56383,4.55287,4.56285,6000000.0
2009-03-23 15:12:00,4.56193,4.56477,4.55514,4.55514,6750000.0
2009-03-23 15:13:00,4.55854,4.56759,4.55854,4.56676,7500000.0
2009-03-23 15:14:00,4.56481,4.57047,4.56314,4.56478,4880000.0
2009-03-23 15:15:00,4.55808,4.56735,4.55739,4.56702,8630000.0
2009-03-23 15:16:00,4.56603,4.56603,4.55621,4.56288,9380000.0
2009-03-23 15:17:00,4.56036,4.56538,4.56036,4.56252,4880000.0
2009-03-23 15:18:00,4.56503,4.56718,4.56318,4.56318,6380000.0
2009-03-23 15:19:00,4.56699,4.56699,4.56131,4.56694,6750000.0
2009-03-23 15:20:00,4.56394,4.56531,4.55563,4.56417,7510000.0
2009-03-23 15:21:00,4.56595,4.57086,4.55936,4.55936,5250000.0
2009-03-23 15:22:00,4.5725,4.5725,4.56705,4.56705,4130000.0
2009-03-23 15:23:00,4.56873,4.57043,4.55965,4.56787,8250000.0
2009-03-23 15:24:00,4.56411,4.56731,4.5571,4.56731,5630000.0
2009-03-23 15:25:00,4.56874,4.56916,4.5629,4.56719,6000000.0
2009-03-23 15:26:00,4.56715,4.56953,4.55908,4.56315,7510000.0
2009-03-23 15:27:00,4.56777,4.56971,4.56443,4.56814,7880000.0
2009-03-23 15:28:00,4.56489,4.56842,4.56074,4.56842,2630000.0
2009-03-23 15:29:00,4.56624,4.56918,4.5611,4.56588,11260000.0
2009-03-23 15:30:00,4.56698,4.56698,4.56064,4.56301,6760000.0
2009-03-23 15:31:00,4.56689,4.56865,4.56366,4.56865,3750000.0
2009-03-23 15:32:00,4.56126,4.56744,4.56126,4.56702,7880000.0
2009-03-23 15:33:00,4.56366,4.56578,4.56366,4.56578,1500000.0
2009-03-23 15:34:00,4.56678,4.56724,4.55981,4.56017,4880000.0
2009-03-23 15:35:00,4.56508,4.56566,4.55835,4.56305,5630000.0
2009-03-23 15:36:00,4.56546,4.56703,4.55989,4.56053,4880000.0
2009-03-23 15:37:00,4.56587,4.56587,4.55795,4.55849,3750000.0
2009-03-23 15:38:00,4.5602,4.5664,4.5602,4.5639,6010000.0
2009-03-23 15:39:00,4.5596,4.56837,4.5596,4.56459,7130000.0
2009-03-23 15:40:00,4.56401,4.56401,4.55452,4.56355,10500000.0
2009-03-23 15:41:00,4.56166,4.5632,4.55634,4.5632,13510000.0
2009-03-23 15:42:00,4.5635,4.5635,4.54972,4.5537,10880000.0
2009-03-23 15:43:00,4.55814,4.56017,4.55571,4.56017,4500000.0
2009-03-23 15:44:00,4.55907,4.56047,4.54876,4.55775,14260000.0
2009-03-23 15:45:00,4.56133,4.56133,4.54988,4.56005,12380000.0
2009-03-23 15:46:00,4.55614,4.56129,4.55587,4.55587,7880000.0
2009-03-23 15:47:00,4.55867,4.56134,4.54997,4.56003,4130000.0
2009-03-23 15:48:00,4.55207,4.56144,4.55006,4.55006,5250000.0
2009-03-23 15:49:00,4.5571,4.56588,4.55277,4.56019,13880000.0
2009-03-23 15:50:00,4.55999,4.56201,4.55188,4.55456,15010000.0
2009-03-23 15:51:00,4.55422,4.56262,4.55422,4.55947,6760000.0
2009-03-23 15:52:00,4.56113,4.56201,4.55693,4.56201,6000000.0
2009-03-23 15:53:00,4.56115,4.5613,4.55299,4.55796,7880000.0
2009-03-23 15:54:00,4.56191,4.56649,4.55328,4.55328,5250000.0
2009-03-23 15:55:00,4.55967,4.56225,4.55143,4.56151,6380000.0
2009-03-23 15:56:00,4.56,4.56206,4.558,4.56131,5250000.0
2009-03-23 15:57:00,4.5608,4.56181,4.55617,4.56032,6010000.0
2009-03-23 15:58:00,4.56165,4.56679,4.55399,4.55891,7500000.0
2009-03-23 15:59:00,4.56018,4.56476,4.55536,4.55536,7130000.0
2009-03-23 16:00:00,4.563,4.563,4.55616,4.55976,8260000.0
2009-03-23 16:01:00,4.55325,4.56756,4.55325,4.56084,10880000.0
2009-03-23 16:02:00,4.5613,4.56286,4.55753,4.55807,12010000.0
2009-03-23 16:03:00,4.55989,4.56122,4.5562,4.5562,6750000.0
2009-03-23 16:04:00,4.55489,4.56109,4.55398,4.55577,4880000.0
2009-03-23 16:05:00,4.55981,4.56042,4.55217,4.55602,5250000.0
2009-03-23 16:06:00,4.55768,4.55768,4.54862,4.55124,6000000.0
2009-03-23 16:07:00,4.55338,4.5566,4.55183,4.5566,3750000.0
2009-03-23 16:08:00,4.55066,4.55618,4.55062,4.55618,5250000.0
2009-03-23 16:09:00,4.55248,4.55603,4.54445,4.55494,6760000.0
2009-03-23 16:10:00,4.55032,4.55616,4.54911,4.55285,8630000.0
2009-03-23 16:11:00,4.55572,4.55838,4.54662,4.55647,11250000.0
2009-03-23 16:12:00,4.5477,4.55634,4.5477,4.5536,4880000.0
2009-03-23 16:13:00,4.55143,4.55415,4.54654,4.54949,7880000.0
2009-03-23 16:14:00,4.5514,4.55336,4.54327,4.54491,6000000.0
2009-03-23 16:15:00,4.55192,4.55337,4.54001,4.55127,9750000.0
2009-03-23 16:16:00,4.54092,4.54647,4.53509,4.53509,6760000.0
2009-03-23 16:17:00,4.54214,4.54585,4.53956,4.54047,6000000.0
2009-03-23 16:18:00,4.54146,4.5431,4.54075,4.54134,5250000.0
2009-03-23 16:19:00,4.54117,4.54185,4.53293,4.54185,7500000.0
2009-03-23 16:20:00,4.5394,4.54046,4.52828,4.53283,7500000.0
2009-03-23 16:21:00,4.53614,4.53839,4.53191,4.53553,6380000.0
2009-03-23 16:22:00,4.52592,4.53374,4.52592,4.53367,5630000.0
2009-03-23 16:23:00,4.53086,4.53594,4.52097,4.532,6750000.0
2009-03-23 16:24:00,4.52866,4.53416,4.52259,4.53033,19890000.0
2009-03-23 16:25:00,4.52609,4.53495,4.52146,4.52809,8250000.0
2009-03-23 16:26:00,4.53537,4.53571,4.53128,4.53477,6380000.0
2009-03-23 16:27:00,4.5288,4.53932,4.52607,4.53374,20260000.0
2009-03-23 16:28:00,4.52993,4.53736,4.52993,4.53221,8250000.0
2009-03-23 16:29:00,4.53543,4.53949,4.53289,4.53597,7130000.0
2009-03-23 16:30:00,4.53878,4.54006,4.53104,4.53104,10890000.0
2009-03-23 16:31:00,4.52888,4.54067,4.52888,4.53846,5250000.0
2009-03-23 16:32:00,4.53699,4.54126,4.53025,4.53855,8250000.0
2009-03-23 16:33:00,4.53856,4.5402,4.5347,4.5347,5250000.0
2009-03-23 16:34:00,4.53761,4.54075,4.53573,4.53844,9380000.0
2009-03-23 16:35:00,4.53873,4.54038,4.53,4.53758,4880000.0
2009-03-23 16:36:00,4.54042,4.54042,4.53056,4.53056,5250000.0
2009-03-23 16:37:00,4.53185,4.53718,4.53185,4.53595,7130000.0
2009-03-23 16:38:00,4.53976,4.54068,4.53212,4.53227,4880000.0
2009-03-23 16:39:00,4.52906,4.53882,4.52768,4.53699,6000000.0
2009-03-23 16:40:00,4.53958,4.53958,4.5331,4.53745,6750000.0
2009-03-23 16:41:00,4.53795,4.53795,4.53209,4.53778,8250000.0
2009-03-23 16:42:00,4.53312,4.53757,4.52882,4.53447,7130000.0
2009-03-23 16:43:00,4.53489,4.53781,4.52627,4.53673,7510000.0
2009-03-23 16:44:00,4.53492,4.53833,4.5335,4.53355,6750000.0
2009-03-23 16:45:00,4.53911,4.53993,4.52894,4.53722,11270000.0
2009-03-23 16:46:00,4.53583,4.53946,4.53583,4.53693,5630000.0
2009-03-23 16:47:00,4.53604,4.54064,4.53604,4.53884,7880000.0
2009-03-23 16:48:00,4.54078,4.54094,4.53409,4.54094,9760000.0
2009-03-23 16:49:00,4.53588,4.54104,4.53094,4.53592,6750000.0
2009-03-23 16:50:00,4.54065,4.54156,4.5364,4.53641,6750000.0
2009-03-23 16:51:00,4.5409,4.54201,4.53631,4.54161,7130000.0
2009-03-23 16:52:00,4.54076,4.54309,4.53655,4.54183,7500000.0
2009-03-23 16:53:00,4.54214,4.54214,4.53696,4.54171,6380000.0
2009-03-23 16:54:00,4.543,4.543,4.53344,4.5422,5260000.0
2009-03-23 16:55:00,4.53832,4.54438,4.53697,4.54063,7510000.0
2009-03-23 16:56:00,4.53001,4.54097,4.53001,4.53926,7880000.0
2009-03-23 16:57:00,4.53769,4.54197,4.53598,4.54146,6000000.0
2009-03-23 16:58:00,4.53769,4.54278,4.53672,4.54123,7510000.0
2009-03-23 16:59:00,4.54101,4.54293,4.53007,4.53744,11630000.0
2009-03-23 17:00:00,4.54275,4.54275,4.52903,4.5321,10900000.0
2009-03-23 17:01:00,4.53902,4.54303,4.53269,4.53699,15400000.0
2009-03-23 17:02:00,4.54168,4.54304,4.53379,4.5389,13880000.0
2009-03-23 17:03:00,4.53881,4.54281,4.5333,4.54246,6380000.0
2009-03-23 17:04:00,4.54082,4.54479,4.5373,4.54153,8630000.0
2009-03-23 17:05:00,4.53896,4.54284,4.53896,4.54181,8260000.0
2009-03-23 17:06:00,4.54466,4.54558,4.53491,4.54252,12760000.0
2009-03-23 17:07:00,4.53866,4.54245,4.5372,4.54032,6000000.0
2009-03-23 17:08:00,4.54177,4.54177,4.53354,4.53354,6750000.0
2009-03-23 17:09:00,4.53949,4.54105,4.53156,4.53923,6750000.0
2009-03-23 17:10:00,4.53853,4.5396,4.53046,4.53046,6750000.0
2009-03-23 17:11:00,4.53756,4.54025,4.52703,4.52703,7880000.0
2009-03-23 17:12:00,4.53572,4.54223,4.53572,4.53839,6000000.0
2009-03-23 17:13:00,4.54107,4.54182,4.53265,4.54087,8250000.0
2009-03-23 17:14:00,4.54255,4.54394,4.53414,4.54198,5640000.0
2009-03-23 17:15:00,4.53981,4.54647,4.53927,4.54182,12380000.0
2009-03-23 17:16:00,4.53844,4.54493,4.5355,4.5355,5250000.0
2009-03-23 17:17:00,4.53926,4.54744,4.53926,4.54206,5260000.0
2009-03-23 17:18:00,4.54451,4.54921,4.53992,4.53992,7130000.0
2009-03-23 17:19:00,4.54489,4.54966,4.53899,4.541,13130000.0
2009-03-23 17:20:00,4.54284,4.54665,4.53742,4.5461,5630000.0
2009-03-23 17:21:00,4.54675,4.54675,4.54173,4.54557,7880000.0
2009-03-23 17:22:00,4.54517,4.5492,4.53898,4.54092,5630000.0
2009-03-23 17:23:00,4.54321,4.54738,4.54165,4.54304,5250000.0
2009-03-23 17:24:00,4.54722,4.54722,4.54156,4.54684,5630000.0
2009-03-23 17:25:00,4.54465,4.54834,4.54324,4.54834,6000000.0
2009-03-23 17:26:00,4.54325,4.55104,4.54325,4.54456,5250000.0
2009-03-23 17:27:00,4.54027,4.54641,4.53656,4.54047,6750000.0
2009-03-23 17:28:00,4.5474,4.54975,4.54041,4.54907,8630000.0
2009-03-23 17:29:00,4.54268,4.54656,4.54099,4.54518,4880000.0
2009-03-23 17:30:00,4.54838,4.54838,4.53747,4.53747,7890000.0
2009-03-23 17:31:00,4.54371,4.54855,4.54331,4.54855,5260000.0
2009-03-23 17:32:00,4.54795,4.54795,4.54326,4.54687,4880000.0
2009-03-23 17:33:00,4.5415,4.5464,4.53575,4.54131,6010000.0
2009-03-23 17:34:00,4.54649,4.54696,4.53683,4.54135,7880000.0
2009-03-23 17:35:00,4.53979,4.54646,4.53944,4.54646,8250000.0
2009-03-23 17:36:00,4.54678,4.54779,4.5428,4.54359,6380000.0
2009-03-23 17:37:00,4.54697,4.54697,4.53579,4.54519,7880000.0
2009-03-23 17:38:00,4.54625,4.54625,4.54101,4.54437,3380000.0
2009-03-23 17:39:00,4.53938,4.54567,4.53431,4.54479,7880000.0
2009-03-23 17:40:00,4.54035,4.54669,4.53975,4.5426,6760000.0
2009-03-23 17:41:00,4.54618,4.54618,4.53659,4.53659,6750000.0
2009-03-23 17:42:00,4.5427,4.54931,4.54052,4.54716,7880000.0
2009-03-23 17:43:00,4.54861,4.54972,4.53878,4.54972,8250000.0
2009-03-23 17:44:00,4.54746,4.54865,4.53869,4.54766,11270000.0
2009-03-23 17:45:00,4.54421,4.5478,4.5419,4.54622,9750000.0
2009-03-23 17:46:00,4.53925,4.54614,4.53673,4.53691,13140000.0
2009-03-23 17:49:00,4.54622,4.54632,4.54358,4.54492,5250000.0
2009-03-23 17:50:00,4.54519,4.5535,4.5407,4.5407,7140000.0
2009-03-23 17:51:00,4.54902,4.54902,4.53915,4.54348,5250000.0
2009-03-23 17:52:00,4.53804,4.54806,4.53804,4.54788,5250000.0
2009-03-23 17:53:00,4.54851,4.54851,4.53756,4.54348,7130000.0
2009-03-23 17:54:00,4.54799,4.54799,4.53737,4.54734,6750000.0
2009-03-23 17:55:00,4.53871,4.54781,4.53871,4.54567,4880000.0
2009-03-23 17:56:00,4.54701,4.5484,4.5441,4.5484,6000000.0
2009-03-23 17:57:00,4.54856,4.54856,4.54483,4.54667,6000000.0
2009-03-23 17:58:00,4.54725,4.548,4.53733,4.548,4510000.0
2009-03-23 17:59:00,4.54793,4.54939,4.54551,4.54888,5250000.0
2009-03-23 18:00:00,4.54882,4.54882,4.53838,4.54713,8250000.0
2009-03-23 18:01:00,4.54836,4.54899,4.53902,4.53902,6750000.0
2009-03-23 18:02:00,4.54373,4.54843,4.53916,4.5469,7880000.0
2009-03-23 18:03:00,4.54856,4.55004,4.54291,4.54985,9000000.0
2009-03-23 18:04:00,4.54177,4.54177,4.53185,4.53185,4130000.0
2009-03-23 18:05:00,4.54684,4.54769,4.53078,4.54086,9380000.0
2009-03-23 18:06:00,4.54061,4.54499,4.5323,4.54101,8640000.0
2009-03-23 18:07:00,4.53814,4.54129,4.53527,4.54129,9000000.0
2009-03-23 18:08:00,4.54093,4.54273,4.53392,4.54198,5250000.0
2009-03-23 18:09:00,4.53731,4.54413,4.53731,4.54185,4510000.0
2009-03-23 18:10:00,4.53307,4.54194,4.53307,4.53965,6760000.0
2009-03-23 18:11:00,4.53015,4.53967,4.53015,4.53873,6380000.0
2009-03-23 18:12:00,4.53423,4.54057,4.53423,4.53966,6000000.0
2009-03-23 18:13:00,4.53991,4.53991,4.53075,4.5396,5630000.0
2009-03-23 18:14:00,4.54025,4.5407,4.53004,4.5407,5630000.0
2009-03-23 18:15:00,4.54049,4.54049,4.53255,4.53703,7890000.0
2009-03-23 18:16:00,4.54006,4.54055,4.5322,4.53913,6020000.0
2009-03-23 18:17:00,4.53281,4.53873,4.52746,4.53532,20260000.0
2009-03-23 18:18:00,4.53834,4.54442,4.53322,4.53322,7880000.0
2009-03-23 18:19:00,4.54069,4.54075,4.53568,4.54075,4500000.0
2009-03-23 18:20:00,4.53525,4.53854,4.52797,4.53827,7500000.0
2009-03-23 18:21:00,4.53542,4.54287,4.53234,4.53945,6000000.0
2009-03-23 18:22:00,4.53544,4.54155,4.53544,4.54111,4130000.0
2009-03-23 18:23:00,4.54106,4.54174,4.536,4.536,5250000.0
2009-03-23 18:24:00,4.54138,4.54138,4.53598,4.53963,5250000.0
2009-03-23 18:25:00,4.53943,4.54033,4.52956,4.53951,4880000.0
2009-03-23 18:26:00,4.53875,4.54314,4.53875,4.54234,4880000.0
2009-03-23 18:27:00,4.54349,4.54349,4.53493,4.53965,12010000.0
2009-03-23 18:28:00,4.53492,4.53962,4.52996,4.53931,17260000.0
2009-03-23 18:29:00,4.54134,4.54292,4.53681,4.53796,10500000.0
2009-03-23 18:30:00,4.53839,4.54146,4.53042,4.53046,11630000.0
2009-03-23 18:31:00,4.53165,4.53939,4.5284,4.53816,7510000.0
2009-03-23 18:32:00,4.53661,4.53953,4.5304,4.53254,3750000.0
2009-03-23 18:33:00,4.53567,4.539,4.52906,4.52906,4500000.0
2009-03-23 18:34:00,4.53141,4.53964,4.52973,4.53702,20630000.0
2009-03-23 18:35:00,4.54138,4.54138,4.53533,4.53533,1500000.0
2009-03-23 18:36:00,4.53673,4.54107,4.53558,4.54058,6000000.0
2009-03-23 18:37:00,4.53714,4.54206,4.53592,4.54206,8250000.0
2009-03-23 18:39:00,4.53744,4.54581,4.53485,4.54363,7140000.0
2009-03-23 18:40:00,4.54308,4.54465,4.53333,4.53333,7880000.0
2009-03-23 18:41:00,4.54232,4.54344,4.53451,4.53451,6000000.0
2009-03-23 18:42:00,4.54245,4.5474,4.53531,4.53944,4880000.0
2009-03-23 18:43:00,4.54047,4.54306,4.53314,4.54048,7510000.0
2009-03-23 18:44:00,4.53985,4.5436,4.53329,4.53329,6000000.0
2009-03-23 18:45:00,4.54151,4.54165,4.53132,4.54165,8640000.0
2009-03-23 18:46:00,4.54135,4.54169,4.53535,4.5391,5250000.0
2009-03-23 18:47:00,4.54054,4.54232,4.53527,4.53721,4140000.0
2009-03-23 18:48:00,4.53584,4.5408,4.53584,4.53605,5250000.0
2009-03-23 18:49:00,4.5311,4.54092,4.5311,4.54092,4500000.0
2009-03-23 18:50:00,4.54045,4.54261,4.53688,4.5418,7130000.0
2009-03-23 18:51:00,4.54026,4.54293,4.5369,4.53897,6000000.0
2009-03-23 18:52:00,4.54113,4.5426,4.53081,4.53081,5630000.0
2009-03-23 18:53:00,4.53057,4.54068,4.53057,4.53937,7500000.0
2009-03-23 18:54:00,4.53165,4.53594,4.52439,4.52982,7130000.0
2009-03-23 18:55:00,4.52933,4.53581,4.52933,4.53045,6000000.0
2009-03-23 18:56:00,4.53224,4.53514,4.52492,4.53364,7130000.0
2009-03-23 18:57:00,4.53484,4.53554,4.52929,4.53291,8250000.0
2009-03-23 18:58:00,4.5339,4.53544,4.52558,4.52558,5630000.0
2009-03-23 18:59:00,4.53453,4.53595,4.52889,4.53595,7880000.0
2009-03-23 19:00:00,4.53824,4.53824,4.5305,4.5353,5630000.0
2009-03-23 19:01:00,4.5344,4.5344,4.53005,4.53005,1500000.0
2009-03-23 19:02:00,4.52879,4.53355,4.52726,4.53341,7130000.0
2009-03-23 19:03:00,4.52661,4.53284,4.52566,4.53273,6000000.0
2009-03-23 19:06:00,4.53381,4.53442,4.5263,4.53442,6760000.0
2009-03-23 19:07:00,4.52783,4.53693,4.52476,4.53179,19890000.0
2009-03-23 19:08:00,4.53412,4.53574,4.52739,4.52739,6750000.0
2009-03-23 19:09:00,4.52984,4.53452,4.52771,4.53452,5630000.0
2009-03-23 19:10:00,4.53318,4.53546,4.52975,4.53546,4880000.0
2009-03-23 19:11:00,4.53291,4.53598,4.5252,4.53598,6750000.0
2009-03-23 19:12:00,4.53617,4.5362,4.52627,4.53426,8630000.0
2009-03-23 19:13:00,4.53422,4.5363,4.52541,4.53381,10500000.0
2009-03-23 19:14:00,4.53507,4.53507,4.52862,4.52862,7130000.0
2009-03-23 19:15:00,4.52749,4.54127,4.52749,4.53104,13140000.0
2009-03-23 19:16:00,4.53478,4.53478,4.52458,4.53393,6010000.0
2009-03-23 19:17:00,4.53516,4.53673,4.53007,4.53673,7510000.0
2009-03-23 19:18:00,4.53418,4.53665,4.53418,4.53616,4500000.0
2009-03-23 19:19:00,4.53504,4.53676,4.52854,4.53676,3010000.0
2009-03-23 19:20:00,4.53128,4.53662,4.53128,4.53551,5250000.0
2009-03-23 19:21:00,4.53558,4.53656,4.52904,4.53656,6000000.0
2009-03-23 19:22:00,4.53087,4.53529,4.53002,4.53429,7130000.0
2009-03-23 19:23:00,4.53295,4.53634,4.53295,4.53462,4880000.0
2009-03-23 19:24:00,4.53699,4.5383,4.53234,4.5383,6000000.0
2009-03-23 19:25:00,4.52958,4.53668,4.52815,4.53582,7130000.0
2009-03-23 19:26:00,4.53257,4.54164,4.53257,4.54164,6750000.0
2009-03-23 19:27:00,4.53274,4.54273,4.53198,4.54273,3750000.0
2009-03-23 19:28:00,4.54204,4.5437,4.54006,4.54006,4500000.0
2009-03-23 19:29:00,4.53353,4.54339,4.53353,4.54339,5250000.0
2009-03-23 19:30:00,4.54343,4.54343,4.53331,4.53525,9760000.0
2009-03-23 19:31:00,4.54025,4.54136,4.53691,4.54097,5250000.0
2009-03-23 19:32:00,4.54225,4.54225,4.5311,4.53676,6750000.0
2009-03-23 19:33:00,4.5416,4.54267,4.5332,4.54253,6000000.0
2009-03-23 19:34:00,4.53359,4.54249,4.53359,4.53513,7130000.0
2009-03-23 19:37:00,4.53534,4.53912,4.53365,4.53552,8250000.0
2009-03-23 19:38:00,4.53901,4.5396,4.53383,4.53884,6000000.0
2009-03-23 19:39:00,4.5349,4.54462,4.53317,4.53729,20630000.0
2009-03-23 19:40:00,4.53513,4.54042,4.53513,4.53513,6000000.0
2009-03-23 19:41:00,4.54099,4.54099,4.52876,4.53536,5630000.0
2009-03-23 19:42:00,4.53724,4.54326,4.53713,4.54326,4500000.0
2009-03-23 19:43:00,4.54198,4.54198,4.53967,4.53967,1500000.0
2009-03-23 19:45:00,4.54058,4.54831,4.54058,4.54452,9750000.0
2009-03-23 19:46:00,4.54376,4.54488,4.53565,4.53969,8250000.0
2009-03-23 19:49:00,4.54375,4.54419,4.53509,4.54419,5250000.0
2009-03-23 19:50:00,4.53915,4.5447,4.53915,4.54287,7500000.0
2009-03-23 19:51:00,4.54381,4.54381,4.5393,4.54018,3750000.0
2009-03-23 19:52:00,4.54401,4.54401,4.53406,4.54303,5250000.0
2009-03-23 19:53:00,4.54167,4.54284,4.53289,4.54261,11250000.0
2009-03-23 19:54:00,4.54217,4.54482,4.53452,4.54482,6750000.0
2009-03-23 19:55:00,4.54289,4.54289,4.5333,4.5333,3000000.0
2009-03-23 19:56:00,4.5435,4.54413,4.54326,4.54326,2250000.0
2009-03-23 19:57:00,4.54454,4.54454,4.54281,4.54281,1500000.0
2009-03-23 19:58:00,4.54236,4.54426,4.53701,4.54426,5250000.0
2009-03-23 19:59:00,4.54072,4.54671,4.54072,4.54551,7500000.0
2009-03-23 20:00:00,4.54218,4.54457,4.53468,4.54281,9750000.0
2009-03-23 20:02:00,4.54422,4.54429,4.53952,4.54428,5250000.0
2009-03-23 20:03:00,4.542,4.5459,4.54071,4.54247,7500000.0
2009-03-23 20:07:00,4.53459,4.53459,4.53445,4.53445,1500000.0
2009-03-23 20:08:00,4.53723,4.54577,4.53524,4.54112,21000000.0
2009-03-23 20:15:00,4.53782,4.54703,4.53534,4.54159,21000000.0
2009-03-23 20:17:00,4.53699,4.54667,4.53496,4.54129,21000000.0
2009-03-23 20:21:00,4.53572,4.53945,4.53082,4.53943,8250000.0
2009-03-23 20:22:00,4.53457,4.54263,4.53231,4.53609,19890000.0
2009-03-23 20:23:00,4.54073,4.54073,4.53523,4.54003,4510000.0
2009-03-23 20:26:00,4.5418,4.5418,4.5359,4.53897,5250000.0
2009-03-23 20:27:00,4.5371,4.5377,4.53419,4.53419,4500000.0
2009-03-23 20:28:00,4.53905,4.54185,4.53715,4.54021,6750000.0
2009-03-23 20:30:00,4.53984,4.54178,4.53895,4.54112,5250000.0
2009-03-23 20:34:00,4.53369,4.54432,4.53077,4.53637,21000000.0
2009-03-23 20:36:00,4.53429,4.54377,4.53323,4.53808,21000000.0
2009-03-23 20:39:00,4.53503,4.54374,4.53408,4.53733,20630000.0
2009-03-23 20:40:00,4.53888,4.53888,4.53012,4.53577,5630000.0
2009-03-23 20:45:00,4.53551,4.54175,4.5329,4.53684,21000000.0
2009-03-23 20:48:00,4.53276,4.53984,4.52884,4.53694,21000000.0
2009-03-23 20:50:00,4.53969,4.53969,4.53454,4.53907,2630000.0
2009-03-23 20:51:00,4.53535,4.53957,4.53487,4.53957,4500000.0
2009-03-23 20:52:00,4.53418,4.5407,4.5301,4.5407,2250000.0
2009-03-23 20:53:00,4.54056,4.54056,4.53103,4.5403,4510000.0
2009-03-23 20:54:00,4.53874,4.53991,4.53112,4.53991,6000000.0
2009-03-23 20:55:00,4.53931,4.53931,4.53306,4.53502,6750000.0
2009-03-23 20:56:00,4.53991,4.53991,4.53097,4.53835,6750000.0
2009-03-23 20:57:00,4.53585,4.54038,4.53073,4.54038,5250000.0
2009-03-23 20:58:00,4.53858,4.54396,4.52993,4.53573,12390000.0
2009-03-23 20:59:00,4.5347,4.5397,4.5347,4.53744,7130000.0
2009-03-23 21:00:00,4.54051,4.54054,4.53514,4.53514,7500000.0
2009-03-23 21:01:00,4.54147,4.54252,4.53244,4.53599,8260000.0
2009-03-23 21:02:00,4.53844,4.5404,4.53844,4.53912,3000000.0
2009-03-23 21:04:00,4.53423,4.54109,4.52995,4.53795,21000000.0
2009-03-23 21:07:00,4.53701,4.5396,4.53586,4.53586,3000000.0
2009-03-23 21:08:00,4.53306,4.54192,4.53003,4.53833,21000000.0
2009-03-23 21:09:00,4.54128,4.54128,4.53741,4.54067,2250000.0
2009-03-23 21:10:00,4.53976,4.53976,4.53243,4.53661,3000000.0
2009-03-23 21:15:00,4.53212,4.53212,4.53212,4.53212,750000.0
2009-03-23 21:16:00,4.53258,4.5418,4.52981,4.53722,21000000.0
2009-03-23 21:17:00,4.53468,4.53468,4.53234,4.53234,1500000.0
2009-03-23 21:18:00,4.53836,4.53836,4.53836,4.53836,750000.0
2009-03-23 21:19:00,4.53109,4.54042,4.52913,4.53571,20260000.0
2009-03-23 21:21:00,4.53252,4.54137,4.53175,4.53641,21000000.0
2009-03-23 21:27:00,4.53814,4.5404,4.52938,4.52938,4500000.0
2009-03-23 21:28:00,4.5302,4.53954,4.5302,4.53508,3000000.0
2009-03-23 21:29:00,4.53111,4.53799,4.52799,4.53495,17300000.0
2009-03-23 21:30:00,4.53523,4.53773,4.53136,4.53448,3000000.0
2009-03-23 21:32:00,4.53086,4.53812,4.52667,4.53326,21000000.0
2009-03-23 21:34:00,4.5345,4.53808,4.53337,4.53337,2250000.0
2009-03-23 21:35:00,4.53173,4.53732,4.52729,4.53476,21000000.0
2009-03-23 21:36:00,4.53932,4.53932,4.53432,4.53432,1500000.0
2009-03-23 21:42:00,4.5322,4.54088,4.53108,4.5362,21000000.0
2009-03-23 21:45:00,4.53853,4.53853,4.52941,4.53219,4500000.0
2009-03-23 21:46:00,4.53212,4.54073,4.53109,4.53626,21000000.0
2009-03-23 21:47:00,4.53425,4.53917,4.53224,4.53456,6000000.0
2009-03-23 21:50:00,4.5377,4.53817,4.53004,4.53531,7500000.0
2009-03-23 21:51:00,4.53224,4.54121,4.52975,4.53414,21000000.0
2009-03-23 21:52:00,4.53729,4.53785,4.53729,4.53785,1500000.0
2009-03-23 21:53:00,4.52886,4.53817,4.52886,4.53699,4500000.0
2009-03-23 21:55:00,4.53764,4.53764,4.52998,4.53458,4500000.0
2009-03-23 21:56:00,4.53201,4.54123,4.53123,4.5349,21000000.0
2009-03-23 21:57:00,4.53224,4.5358,4.53224,4.5358,2250000.0
2009-03-23 21:59:00,4.52509,4.53785,4.52509,4.52608,16520000.0
2009-03-23 22:00:00,4.53691,4.53745,4.53037,4.53702,4880000.0
2009-03-23 22:02:00,4.53191,4.53737,4.53096,4.53651,6000000.0
2009-03-23 22:03:00,4.52884,4.53459,4.52539,4.53217,21000000.0
2009-03-23 22:06:00,4.53662,4.53678,4.53662,4.53678,1500000.0
2009-03-23 22:07:00,4.53672,4.53738,4.52888,4.53579,4510000.0
2009-03-23 22:08:00,4.53656,4.539,4.52992,4.52992,2630000.0
2009-03-23 22:10:00,4.53716,4.53716,4.52773,4.53256,5250000.0
2009-03-23 22:11:00,4.53396,4.54331,4.53338,4.53814,21000000.0
2009-03-23 22:12:00,4.53659,4.53988,4.53508,4.53811,3750000.0
2009-03-23 22:13:00,4.53518,4.53851,4.52664,4.53376,7500000.0
2009-03-23 22:15:00,4.53392,4.54141,4.53152,4.53717,21000000.0
2009-03-23 22:17:00,4.53454,4.54443,4.53112,4.53638,21000000.0
2009-03-23 22:20:00,4.53159,4.54214,4.5281,4.5372,21000000.0
2009-03-23 22:26:00,4.53556,4.53963,4.53387,4.53771,5250000.0
2009-03-23 22:27:00,4.53056,4.53764,4.52795,4.53364,21000000.0
2009-03-23 22:29:00,4.53798,4.53998,4.53292,4.53779,16510000.0
2009-03-23 22:30:00,4.53255,4.53588,4.53172,4.53172,2250000.0
2009-03-23 22:36:00,4.52895,4.53683,4.52558,4.53229,21000000.0
2009-03-23 22:40:00,4.52988,4.53698,4.52656,4.53356,21000000.0
2009-03-23 22:45:00,4.53212,4.53961,4.52972,4.53537,21000000.0
2009-03-23 22:50:00,4.53364,4.53691,4.53364,4.53691,1500000.0
2009-03-23 22:51:00,4.52987,4.53841,4.52653,4.53382,21000000.0
2009-03-23 22:54:00,4.53659,4.53845,4.53095,4.53738,6000000.0
2009-03-23 22:55:00,4.53065,4.54018,4.52836,4.53388,21000000.0
2009-03-23 22:59:00,4.5374,4.53792,4.53282,4.53641,10880000.0
2009-03-23 23:00:00,4.53719,4.53719,4.53172,4.53172,3750000.0
2009-03-23 23:01:00,4.53292,4.53908,4.53292,4.53445,5630000.0
2009-03-23 23:05:00,4.52827,4.53655,4.52692,4.53655,6000000.0
2009-03-23 23:06:00,4.53166,4.54081,4.52778,4.53406,21000000.0
2009-03-23 23:07:00,4.53809,4.53809,4.53719,4.53719,1500000.0
2009-03-23 23:15:00,4.5378,4.53863,4.52628,4.53863,6000000.0
2009-03-23 23:22:00,4.53203,4.53852,4.52954,4.53329,21000000.0
2009-03-23 23:24:00,4.53352,4.54101,4.53112,4.53677,21000000.0
2009-03-23 23:30:00,4.53422,4.54171,4.53182,4.53747,21000000.0
2009-03-23 23:36:00,4.54046,4.54046,4.53462,4.53885,3750000.0
2009-03-23 23:37:00,4.53342,4.54136,4.52902,4.53744,21000000.0
2009-03-23 23:38:00,4.53569,4.54013,4.53569,4.53643,4500000.0
2009-03-23 23:41:00,4.53607,4.53856,4.5346,4.53856,3750000.0
2009-03-23 23:42:00,4.53186,4.54101,4.52874,4.53578,21000000.0
2009-03-23 23:45:00,4.53412,4.54161,4.53172,4.53737,21000000.0
2009-03-23 23:48:00,4.53246,4.53993,4.53016,4.53668,21000000.0
2009-03-24 00:00:00,4.53392,4.54141,4.53152,4.53717,21000000.0
2009-03-24 00:03:00,4.53263,4.538,4.53263,4.538,3750000.0
2009-03-24 00:04:00,4.53262,4.54011,4.53022,4.53587,21000000.0
2009-03-24 00:09:00,4.53149,4.54086,4.52894,4.53534,21000000.0
2009-03-24 00:15:00,4.53382,4.54131,4.53142,4.53707,21000000.0
2009-03-24 00:24:00,4.53238,4.54207,4.53031,4.53644,21000000.0
2009-03-24 00:30:00,4.53402,4.54151,4.53162,4.53727,21000000.0
2009-03-24 00:40:00,4.53435,4.54376,4.53361,4.53728,21000000.0
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 01:15:00,4.53984,4.54178,4.53895,4.54112,5250000.0
2009-03-24 01:19:00,4.53341,4.54374,4.53329,4.53732,21000000.0
2009-03-24 01:28:00,4.52965,4.53722,4.52462,4.5334,21000000.0
2009-03-24 01:30:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 01:43:00,4.53193,4.54119,4.52984,4.53484,21000000.0
2009-03-24 01:45:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 02:05:00,4.52747,4.53992,4.52747,4.53495,6000000.0
2009-03-24 02:15:00,4.5322,4.54227,4.53092,4.53403,21000000.0
2009-03-24 02:20:00,4.53728,4.53999,4.52987,4.52987,8250000.0
2009-03-24 02:21:00,4.53212,4.54041,4.53065,4.535,21000000.0
2009-03-24 02:30:00,4.53846,4.53846,4.53846,4.53846,750000.0
2009-03-24 02:31:00,4.53064,4.54013,4.52815,4.53346,21000000.0
2009-03-24 02:34:00,4.53672,4.53722,4.52792,4.53722,6000000.0
2009-03-24 02:35:00,4.52956,4.53727,4.52534,4.53309,21000000.0
2009-03-24 02:37:00,4.52886,4.53756,4.52886,4.53666,8250000.0
2009-03-24 02:38:00,4.53106,4.53907,4.52874,4.53451,21000000.0
2009-03-24 02:39:00,4.53652,4.53735,4.53356,4.53653,5250000.0
2009-03-24 02:44:00,4.53134,4.53976,4.53005,4.53518,20260000.0
2009-03-24 02:45:00,4.53477,4.53477,4.53477,4.53477,750000.0
2009-03-24 02:46:00,4.53662,4.53703,4.52896,4.53702,5250000.0
2009-03-24 02:47:00,4.53214,4.53838,4.53214,4.53467,6760000.0
2009-03-24 02:50:00,4.5297,4.53779,4.5264,4.53282,21000000.0
2009-03-24 02:52:00,4.5312,4.53844,4.52855,4.53351,21000000.0
2009-03-24 02:55:00,4.5298,4.53635,4.52599,4.53286,21000000.0
2009-03-24 02:59:00,4.53702,4.53827,4.53573,4.53573,3750000.0
2009-03-24 03:00:00,4.53713,4.53854,4.52674,4.53682,10500000.0
2009-03-24 03:02:00,4.5313,4.53876,4.52946,4.53488,21000000.0
2009-03-24 03:07:00,4.52964,4.53636,4.52499,4.53264,21000000.0
2009-03-24 03:08:00,4.52964,4.5399,4.52964,4.53814,6000000.0
2009-03-24 03:09:00,4.53483,4.53618,4.53014,4.53461,7500000.0
2009-03-24 03:11:00,4.53621,4.53621,4.52742,4.52742,6000000.0
2009-03-24 03:12:00,4.53002,4.53751,4.53002,4.53751,1500000.0
2009-03-24 03:13:00,4.53153,4.53514,4.52726,4.52726,2250000.0
2009-03-24 03:14:00,4.53055,4.5369,4.52683,4.5333,21000000.0
2009-03-24 03:15:00,4.53232,4.53686,4.52754,4.53181,3000000.0
2009-03-24 03:19:00,4.53042,4.53825,4.5286,4.53412,21000000.0
2009-03-24 03:22:00,4.53512,4.54452,4.53512,4.54452,1500000.0
2009-03-24 03:23:00,4.5317,4.54064,4.52928,4.53365,21000000.0
2009-03-24 03:30:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 03:41:00,4.53231,4.54301,4.53231,4.53862,21000000.0
2009-03-24 03:45:00,4.53182,4.53931,4.52942,4.53507,21000000.0
2009-03-24 03:51:00,4.53682,4.53813,4.52904,4.53768,8250000.0
2009-03-24 03:52:00,4.53009,4.5365,4.52685,4.5329,21000000.0
2009-03-24 04:00:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 04:15:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 04:22:00,4.53113,4.54133,4.52901,4.5335,21000000.0
2009-03-24 04:28:00,4.53155,4.54106,4.53141,4.53505,21000000.0
2009-03-24 04:30:00,4.53714,4.53908,4.53625,4.53842,6000000.0
2009-03-24 04:34:00,4.53123,4.53927,4.52943,4.53359,21000000.0
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 05:15:00,4.53162,4.53911,4.52922,4.53487,21000000.0
2009-03-24 05:29:00,4.53775,4.53797,4.53346,4.53647,5250000.0
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 06:00:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 06:06:00,4.53676,4.53686,4.52812,4.53623,5630000.0
2009-03-24 06:07:00,4.53302,4.53745,4.53105,4.53679,5630000.0
2009-03-24 06:15:00,4.53202,4.53951,4.52962,4.53527,21000000.0
2009-03-24 06:29:00,4.53486,4.53812,4.53486,4.53632,3750000.0
2009-03-24 06:30:00,4.53694,4.53888,4.53605,4.53822,5250000.0
2009-03-24 06:36:00,4.53533,4.53738,4.5328,4.53738,3750000.0
2009-03-24 06:40:00,4.53312,4.53963,4.53312,4.53737,5250000.0
2009-03-24 06:41:00,4.53122,4.53871,4.52882,4.53447,21000000.0
2009-03-24 06:45:00,4.53212,4.53961,4.52972,4.53537,21000000.0
2009-03-24 06:51:00,4.53006,4.53657,4.5263,4.5328,21000000.0
2009-03-24 07:00:00,4.53222,4.53971,4.52982,4.53547,21000000.0
2009-03-24 07:14:00,4.53786,4.53988,4.52991,4.53431,5250000.0
2009-03-24 07:30:00,4.53202,4.53951,4.52962,4.53527,21000000.0
2009-03-24 07:34:00,4.52926,4.53671,4.52477,4.53307,21000000.0
2009-03-24 07:43:00,4.53267,4.53787,4.53137,4.53137,3750000.0
2009-03-24 07:44:00,4.53072,4.53842,4.5273,4.53447,21000000.0
2009-03-24 07:45:00,4.53038,4.54029,4.52952,4.52952,6000000.0
2009-03-24 07:46:00,4.53089,4.53623,4.53089,4.53563,3000000.0
2009-03-24 07:55:00,4.53591,4.53591,4.53456,4.53456,1500000.0
2009-03-24 07:56:00,4.52861,4.53615,4.52462,4.53156,21000000.0
2009-03-24 07:59:00,4.53141,4.53693,4.53141,4.53693,4500000.0
2009-03-24 08:00:00,4.53482,4.53732,4.53224,4.53586,12380000.0
2009-03-24 08:01:00,4.53072,4.53798,4.53059,4.53118,6750000.0
2009-03-24 08:14:00,4.52889,4.53885,4.52779,4.53235,21000000.0
2009-03-24 08:15:00,4.53638,4.53638,4.53173,4.53173,1500000.0
2009-03-24 08:18:00,4.52959,4.53561,4.52471,4.53101,21000000.0
2009-03-24 08:20:00,4.52881,4.53627,4.52571,4.53146,21000000.0
2009-03-24 08:22:00,4.53066,4.53961,4.52815,4.53359,21000000.0
2009-03-24 08:25:00,4.52813,4.53513,4.52529,4.53176,21000000.0
2009-03-24 08:30:00,4.53218,4.53549,4.53205,4.53549,2250000.0
2009-03-24 08:31:00,4.52867,4.53742,4.5274,4.53204,21000000.0
2009-03-24 08:34:00,4.52824,4.53704,4.52711,4.53235,19520000.0
2009-03-24 08:35:00,4.53175,4.53488,4.53175,4.53488,1500000.0
2009-03-24 08:37:00,4.5305,4.53642,4.52925,4.5343,6000000.0
2009-03-24 08:38:00,4.53471,4.53518,4.52908,4.53518,3000000.0
2009-03-24 08:39:00,4.53091,4.53485,4.53017,4.53017,3750000.0
2009-03-24 08:40:00,4.53025,4.53588,4.52839,4.52839,4130000.0
2009-03-24 08:41:00,4.53635,4.53635,4.53096,4.53106,4880000.0
2009-03-24 08:42:00,4.53252,4.53252,4.52682,4.53245,3380000.0
2009-03-24 08:43:00,4.52836,4.52836,4.51998,4.52366,6000000.0
2009-03-24 08:44:00,4.52422,4.53171,4.52182,4.52747,22130000.0
2009-03-24 08:45:00,4.52658,4.53136,4.52642,4.53002,5250000.0
2009-03-24 08:46:00,4.52456,4.5294,4.5194,4.5294,10130000.0
2009-03-24 08:49:00,4.5286,4.52874,4.52453,4.52874,4500000.0
2009-03-24 08:50:00,4.52372,4.52898,4.51845,4.52898,6000000.0
2009-03-24 08:51:00,4.52351,4.53159,4.5218,4.52586,20630000.0
2009-03-24 08:52:00,4.53092,4.53092,4.52071,4.52071,6000000.0
2009-03-24 08:55:00,4.53172,4.53172,4.52266,4.53092,7130000.0
2009-03-24 08:56:00,4.53012,4.53012,4.51882,4.52621,6380000.0
2009-03-24 08:57:00,4.52903,4.52948,4.52012,4.52728,4500000.0
2009-03-24 08:59:00,4.52432,4.52889,4.52314,4.52605,5630000.0
2009-03-24 09:00:00,4.52651,4.52708,4.51429,4.52708,9010000.0
2009-03-24 09:01:00,4.51848,4.52723,4.51848,4.52411,8250000.0
2009-03-24 09:02:00,4.51884,4.52759,4.51884,4.52356,6010000.0
2009-03-24 09:03:00,4.52503,4.52786,4.51742,4.51835,4880000.0
2009-03-24 09:04:00,4.52812,4.52812,4.52032,4.52731,6000000.0
2009-03-24 09:05:00,4.52021,4.52715,4.51798,4.52221,3380000.0
2009-03-24 09:06:00,4.52689,4.52689,4.51968,4.51968,7880000.0
2009-03-24 09:08:00,4.52756,4.52801,4.52329,4.52714,4130000.0
2009-03-24 09:09:00,4.52668,4.52811,4.52578,4.52778,4500000.0
2009-03-24 09:10:00,4.52267,4.532,4.52176,4.52543,22130000.0
2009-03-24 09:11:00,4.52805,4.52805,4.5196,4.52175,1880000.0
2009-03-24 09:13:00,4.52746,4.52791,4.52746,4.52791,1500000.0
2009-03-24 09:14:00,4.52185,4.53023,4.52015,4.52367,19890000.0
2009-03-24 09:15:00,4.52418,4.52813,4.51964,4.52324,6000000.0
2009-03-24 09:16:00,4.52239,4.52613,4.51785,4.52376,4880000.0
2009-03-24 09:17:00,4.52129,4.52132,4.51715,4.5212,6000000.0
2009-03-24 09:18:00,4.51549,4.52447,4.5136,4.51909,20260000.0
2009-03-24 09:19:00,4.51203,4.5192,4.51203,4.51415,6380000.0
2009-03-24 09:20:00,4.51205,4.51895,4.51004,4.51504,20630000.0
2009-03-24 09:21:00,4.51311,4.51838,4.51311,4.51838,6000000.0
2009-03-24 09:23:00,4.5154,4.5154,4.50526,4.51062,16890000.0
2009-03-24 09:24:00,4.51151,4.52008,4.51078,4.51333,10510000.0
2009-03-24 09:25:00,4.50675,4.5186,4.50675,4.51239,6750000.0
2009-03-24 09:26:00,4.51615,4.51615,4.50322,4.50844,12760000.0
2009-03-24 09:27:00,4.51407,4.51407,4.51114,4.51168,6000000.0
2009-03-24 09:28:00,4.51275,4.51415,4.50436,4.51343,9380000.0
2009-03-24 09:29:00,4.51483,4.51483,4.50426,4.51196,7500000.0
2009-03-24 09:30:00,4.50908,4.51493,4.50361,4.50379,12390000.0
2009-03-24 09:31:00,4.51212,4.51479,4.50865,4.50865,6750000.0
2009-03-24 09:32:00,4.5143,4.51435,4.50712,4.51253,6000000.0
2009-03-24 09:33:00,4.50601,4.51218,4.50209,4.50382,6380000.0
2009-03-24 09:34:00,4.51446,4.51456,4.50837,4.51033,7880000.0
2009-03-24 09:35:00,4.50447,4.51167,4.50002,4.50917,13130000.0
2009-03-24 09:36:00,4.50885,4.50885,4.50193,4.50607,6380000.0
2009-03-24 09:37:00,4.50561,4.51063,4.50034,4.50034,5630000.0
2009-03-24 09:38:00,4.50791,4.51123,4.50166,4.5063,6000000.0
2009-03-24 09:39:00,4.50831,4.51381,4.50504,4.51016,12020000.0
2009-03-24 09:40:00,4.50966,4.51278,4.50579,4.50579,7880000.0
2009-03-24 09:41:00,4.51103,4.51202,4.50472,4.50618,9000000.0
2009-03-24 09:42:00,4.50118,4.51169,4.49891,4.51029,4510000.0
2009-03-24 09:43:00,4.51189,4.51189,4.50177,4.50177,7880000.0
2009-03-24 09:44:00,4.51075,4.51209,4.50609,4.51046,9000000.0
2009-03-24 09:45:00,4.50929,4.51223,4.50013,4.50922,12380000.0
2009-03-24 09:46:00,4.51111,4.51175,4.50668,4.50744,6000000.0
2009-03-24 09:47:00,4.50155,4.50845,4.49584,4.5079,9380000.0
2009-03-24 09:48:00,4.51239,4.51239,4.50138,4.50477,7880000.0
2009-03-24 09:49:00,4.50939,4.50995,4.49829,4.5049,8250000.0
2009-03-24 09:50:00,4.4996,4.50821,4.49213,4.49524,19500000.0
2009-03-24 09:51:00,4.50465,4.50549,4.49332,4.49332,5630000.0
2009-03-24 09:52:00,4.49348,4.50355,4.49048,4.49723,9390000.0
2009-03-24 09:53:00,4.49278,4.49782,4.48771,4.48878,6770000.0
2009-03-24 09:54:00,4.49605,4.49688,4.48494,4.48722,7500000.0
2009-03-24 09:55:00,4.49851,4.4991,4.48478,4.48478,8260000.0
2009-03-24 09:56:00,4.49198,4.49546,4.48125,4.49085,7520000.0
2009-03-24 09:57:00,4.49023,4.49194,4.48164,4.48164,7500000.0
2009-03-24 09:58:00,4.49279,4.49279,4.47997,4.48206,8630000.0
2009-03-24 09:59:00,4.49161,4.49161,4.48109,4.48779,6000000.0
2009-03-24 10:00:00,4.48713,4.49345,4.48066,4.48838,14640000.0
2009-03-24 10:01:00,4.48972,4.49051,4.47883,4.48829,7880000.0
2009-03-24 10:02:00,4.47554,4.4874,4.47362,4.48197,20260000.0
2009-03-24 10:03:00,4.48204,4.48779,4.4791,4.48455,6000000.0
2009-03-24 10:04:00,4.48874,4.48874,4.48215,4.48663,6000000.0
2009-03-24 10:05:00,4.48291,4.4897,4.47867,4.48935,7500000.0
2009-03-24 10:06:00,4.49379,4.49456,4.48575,4.48575,6380000.0
2009-03-24 10:07:00,4.48872,4.49938,4.48126,4.49938,6750000.0
2009-03-24 10:08:00,4.49608,4.49913,4.48741,4.49046,5250000.0
2009-03-24 10:09:00,4.49981,4.50073,4.49008,4.50069,7140000.0
2009-03-24 10:10:00,4.49703,4.50581,4.49703,4.50289,4880000.0
2009-03-24 10:11:00,4.50657,4.50657,4.48975,4.50487,6770000.0
2009-03-24 10:12:00,4.50306,4.51184,4.50306,4.50341,5250000.0
2009-03-24 10:13:00,4.51207,4.51207,4.50456,4.50812,6010000.0
2009-03-24 10:14:00,4.50955,4.51591,4.50429,4.50534,5260000.0
2009-03-24 10:15:00,4.51304,4.52013,4.51159,4.51678,8250000.0
2009-03-24 10:16:00,4.51382,4.52104,4.5052,4.52104,5260000.0
2009-03-24 10:17:00,4.50929,4.52348,4.50929,4.51742,5260000.0
2009-03-24 10:18:00,4.51237,4.52254,4.51176,4.51826,6010000.0
2009-03-24 10:19:00,4.52321,4.52321,4.51396,4.52117,6000000.0
2009-03-24 10:20:00,4.51396,4.52491,4.51259,4.52152,20630000.0
2009-03-24 10:21:00,4.52077,4.52256,4.51066,4.51635,6000000.0
2009-03-24 10:22:00,4.52282,4.52432,4.51776,4.51785,7130000.0
2009-03-24 10:23:00,4.52223,4.52574,4.51629,4.52378,7510000.0
2009-03-24 10:24:00,4.51504,4.52093,4.50328,4.51047,18780000.0
2009-03-24 10:25:00,4.51193,4.51908,4.51011,4.51808,7140000.0
2009-03-24 10:26:00,4.51125,4.51904,4.51125,4.51311,3750000.0
2009-03-24 10:27:00,4.51459,4.51827,4.51167,4.51369,6000000.0
2009-03-24 10:28:00,4.51438,4.51868,4.5092,4.51717,6000000.0
2009-03-24 10:29:00,4.51768,4.51768,4.50671,4.5139,6000000.0
2009-03-24 10:30:00,4.51032,4.517,4.50477,4.50721,16900000.0
2009-03-24 10:31:00,4.51735,4.51735,4.50455,4.51069,7130000.0
2009-03-24 10:32:00,4.5062,4.51706,4.5062,4.51524,6000000.0
2009-03-24 10:33:00,4.51235,4.51825,4.51052,4.51648,7880000.0
2009-03-24 10:34:00,4.51143,4.52085,4.51103,4.51388,20630000.0
2009-03-24 10:35:00,4.51316,4.51942,4.50913,4.51942,4130000.0
2009-03-24 10:36:00,4.52038,4.52038,4.51324,4.51684,7500000.0
2009-03-24 10:37:00,4.51742,4.52018,4.50906,4.51811,7880000.0
2009-03-24 10:38:00,4.51196,4.52005,4.50845,4.51723,20260000.0
2009-03-24 10:39:00,4.5181,4.5181,4.50279,4.51206,4130000.0
2009-03-24 10:40:00,4.50807,4.51731,4.50601,4.51731,3750000.0
2009-03-24 10:41:00,4.5082,4.51836,4.5082,4.51529,5250000.0
2009-03-24 10:42:00,4.51348,4.51595,4.50627,4.50828,8250000.0
2009-03-24 10:43:00,4.51735,4.5185,4.50525,4.51455,5630000.0
2009-03-24 10:44:00,4.51474,4.51932,4.50934,4.51932,7500000.0
2009-03-24 10:45:00,4.51178,4.51758,4.51127,4.51272,7500000.0
2009-03-24 10:46:00,4.50915,4.51627,4.50448,4.51416,7510000.0
2009-03-24 10:47:00,4.50821,4.51663,4.50821,4.51663,6010000.0
2009-03-24 10:48:00,4.5162,4.5162,4.50516,4.51194,6380000.0
2009-03-24 10:49:00,4.51676,4.51789,4.50855,4.51705,4510000.0
2009-03-24 10:50:00,4.51744,4.51744,4.50517,4.51698,7500000.0
2009-03-24 10:51:00,4.51266,4.5179,4.50926,4.50926,7130000.0
2009-03-24 10:52:00,4.51676,4.51807,4.5111,4.5111,6380000.0
2009-03-24 10:53:00,4.51411,4.51904,4.51283,4.51741,6380000.0
2009-03-24 10:54:00,4.5195,4.51996,4.51421,4.51421,4880000.0
2009-03-24 10:55:00,4.51684,4.51787,4.51093,4.51774,4880000.0
2009-03-24 10:56:00,4.51771,4.51898,4.50891,4.51477,6000000.0
2009-03-24 10:57:00,4.51922,4.51922,4.50979,4.51822,6000000.0
2009-03-24 10:58:00,4.51518,4.51737,4.50603,4.51456,7880000.0
2009-03-24 10:59:00,4.50854,4.52009,4.50854,4.51564,6760000.0
2009-03-24 11:00:00,4.51957,4.52179,4.51434,4.52108,10130000.0
2009-03-24 11:01:00,4.51869,4.51932,4.51204,4.5146,6750000.0
2009-03-24 11:02:00,4.51923,4.51955,4.514,4.51953,7500000.0
2009-03-24 11:03:00,4.51763,4.51809,4.50719,4.50742,9390000.0
2009-03-24 11:04:00,4.51424,4.52085,4.50903,4.51887,12760000.0
2009-03-24 11:05:00,4.5158,4.51862,4.50913,4.50913,8630000.0
2009-03-24 11:06:00,4.5196,4.52194,4.51534,4.52097,7510000.0
2009-03-24 11:07:00,4.52183,4.52312,4.51169,4.51169,7140000.0
2009-03-24 11:08:00,4.5129,4.52173,4.51254,4.52173,5630000.0
2009-03-24 11:09:00,4.5168,4.52018,4.51173,4.51986,6000000.0
2009-03-24 11:10:00,4.51844,4.52206,4.5111,4.51964,6010000.0
2009-03-24 11:11:00,4.51999,4.52068,4.51496,4.5182,4880000.0
2009-03-24 11:12:00,4.5176,4.52238,4.51454,4.51771,8260000.0
2009-03-24 11:13:00,4.51588,4.51984,4.51423,4.51947,10130000.0
2009-03-24 11:14:00,4.51917,4.52033,4.50962,4.50962,5250000.0
2009-03-24 11:15:00,4.51483,4.51951,4.51066,4.51951,9380000.0
2009-03-24 11:16:00,4.51962,4.52111,4.51172,4.52066,7510000.0
2009-03-24 11:17:00,4.51913,4.52331,4.51503,4.52096,8250000.0
2009-03-24 11:18:00,4.51351,4.52249,4.51351,4.51676,9000000.0
2009-03-24 11:19:00,4.51703,4.52129,4.51577,4.52129,5630000.0
2009-03-24 11:20:00,4.51551,4.52532,4.51551,4.51991,6010000.0
2009-03-24 11:21:00,4.52248,4.52248,4.51726,4.52097,6380000.0
2009-03-24 11:22:00,4.52155,4.52224,4.51537,4.518,6750000.0
2009-03-24 11:23:00,4.5145,4.52205,4.51213,4.51213,9010000.0
2009-03-24 11:24:00,4.52341,4.52356,4.51679,4.52234,13500000.0
2009-03-24 11:25:00,4.5225,4.5256,4.51563,4.5244,7130000.0
2009-03-24 11:26:00,4.51793,4.52413,4.51418,4.52413,7130000.0
2009-03-24 11:27:00,4.51761,4.52351,4.51104,4.52351,7130000.0
2009-03-24 11:28:00,4.52176,4.5222,4.50891,4.51828,4890000.0
2009-03-24 11:29:00,4.52032,4.52339,4.51792,4.51794,5250000.0
2009-03-24 11:30:00,4.52261,4.52261,4.51473,4.52063,12000000.0
2009-03-24 11:31:00,4.52142,4.52223,4.5191,4.52026,5250000.0
2009-03-24 11:32:00,4.5205,4.52223,4.51222,4.52184,6760000.0
2009-03-24 11:33:00,4.52187,4.52187,4.51094,4.51094,8250000.0
2009-03-24 11:34:00,4.51779,4.51997,4.51562,4.51879,5260000.0
2009-03-24 11:35:00,4.51795,4.51856,4.50653,4.51662,7510000.0
2009-03-24 11:36:00,4.51313,4.5189,4.50728,4.51737,11630000.0
2009-03-24 11:37:00,4.51823,4.51989,4.50656,4.51332,11250000.0
2009-03-24 11:38:00,4.51455,4.51897,4.5093,4.51897,9010000.0
2009-03-24 11:39:00,4.51763,4.51879,4.50865,4.51162,9390000.0
2009-03-24 11:40:00,4.51694,4.51855,4.50727,4.51855,6760000.0
2009-03-24 11:41:00,4.51342,4.51861,4.5089,4.5134,6000000.0
2009-03-24 11:42:00,4.51689,4.51888,4.51407,4.51435,6380000.0
2009-03-24 11:43:00,4.51711,4.51711,4.50491,4.51018,10880000.0
2009-03-24 11:44:00,4.51655,4.51806,4.50571,4.51748,14630000.0
2009-03-24 11:45:00,4.51712,4.51896,4.5119,4.51556,13510000.0
2009-03-24 11:46:00,4.51067,4.51697,4.5066,4.51653,5250000.0
2009-03-24 11:47:00,4.51453,4.52026,4.5097,4.52026,7500000.0
2009-03-24 11:48:00,4.51687,4.51687,4.50713,4.51677,4880000.0
2009-03-24 11:49:00,4.51001,4.51917,4.51001,4.513,7130000.0
2009-03-24 11:50:00,4.51679,4.51778,4.50575,4.51285,7500000.0
2009-03-24 11:51:00,4.51788,4.51844,4.51175,4.51831,7130000.0
2009-03-24 11:52:00,4.51313,4.51846,4.50782,4.51172,7130000.0
2009-03-24 11:53:00,4.51849,4.51849,4.51306,4.51357,4880000.0
2009-03-24 11:54:00,4.51953,4.52083,4.51275,4.51461,5260000.0
2009-03-24 11:55:00,4.52177,4.52479,4.51501,4.52048,7880000.0
2009-03-24 11:56:00,4.52122,4.52463,4.52122,4.52284,5250000.0
2009-03-24 11:57:00,4.52624,4.52928,4.52289,4.52818,5630000.0
2009-03-24 11:58:00,4.52674,4.53218,4.52674,4.52874,7880000.0
2009-03-24 11:59:00,4.53139,4.53382,4.52536,4.53382,5250000.0
2009-03-24 12:00:00,4.53443,4.53827,4.53267,4.53415,10130000.0
2009-03-24 12:01:00,4.53544,4.53676,4.52772,4.53406,7880000.0
2009-03-24 12:02:00,4.52878,4.53971,4.52723,4.53249,19520000.0
2009-03-24 12:03:00,4.52554,4.53804,4.52554,4.53188,6010000.0
2009-03-24 12:04:00,4.54327,4.55073,4.54215,4.55073,6750000.0
2009-03-24 12:05:00,4.54273,4.54959,4.53834,4.54159,6000000.0
2009-03-24 12:06:00,4.5403,4.55103,4.5403,4.55064,8260000.0
2009-03-24 12:07:00,4.53641,4.54596,4.53544,4.53968,5250000.0
2009-03-24 12:08:00,4.53879,4.54523,4.53379,4.54176,8260000.0
2009-03-24 12:09:00,4.54202,4.54202,4.53549,4.54147,7130000.0
2009-03-24 12:10:00,4.53616,4.54309,4.53395,4.54018,8260000.0
2009-03-24 12:11:00,4.53899,4.54096,4.53514,4.54096,5250000.0
2009-03-24 12:12:00,4.54093,4.5416,4.5365,4.5416,6000000.0
2009-03-24 12:13:00,4.53702,4.54183,4.53702,4.54101,4880000.0
2009-03-24 12:14:00,4.5418,4.5418,4.53885,4.5404,7130000.0
2009-03-24 12:15:00,4.54096,4.54096,4.53301,4.53519,12000000.0
2009-03-24 12:16:00,4.53449,4.5411,4.53449,4.53759,3760000.0
2009-03-24 12:17:00,4.54162,4.54162,4.5294,4.53953,8250000.0
2009-03-24 12:18:00,4.53141,4.53969,4.5276,4.53483,7880000.0
2009-03-24 12:19:00,4.53615,4.54333,4.53309,4.53501,9760000.0
2009-03-24 12:20:00,4.53832,4.53832,4.52682,4.5382,8260000.0
2009-03-24 12:21:00,4.53928,4.54051,4.53831,4.53831,5250000.0
2009-03-24 12:22:00,4.53084,4.5393,4.52949,4.531,6000000.0
2009-03-24 12:23:00,4.53906,4.54127,4.53382,4.54086,8630000.0
2009-03-24 12:24:00,4.54036,4.54036,4.53443,4.54,9390000.0
2009-03-24 12:25:00,4.5392,4.5392,4.53133,4.53459,11250000.0
2009-03-24 12:26:00,4.53712,4.54037,4.53475,4.53782,7500000.0
2009-03-24 12:27:00,4.53891,4.53981,4.53095,4.53807,5260000.0
2009-03-24 12:28:00,4.54053,4.54055,4.53627,4.53898,7510000.0
2009-03-24 12:29:00,4.53475,4.54051,4.53475,4.54051,6000000.0
2009-03-24 12:30:00,4.53549,4.54864,4.53549,4.5405,19510000.0
2009-03-24 12:31:00,4.53716,4.54252,4.53497,4.54209,7880000.0
2009-03-24 12:32:00,4.54024,4.54055,4.53538,4.54055,7500000.0
2009-03-24 12:33:00,4.53094,4.54419,4.53094,4.54295,7130000.0
2009-03-24 12:34:00,4.54104,4.543,4.53712,4.5397,6000000.0
2009-03-24 12:35:00,4.53987,4.54311,4.53116,4.54043,9760000.0
2009-03-24 12:36:00,4.54269,4.54362,4.53296,4.54247,6750000.0
2009-03-24 12:37:00,4.54058,4.54229,4.53557,4.53694,7880000.0
2009-03-24 12:38:00,4.54201,4.54641,4.53435,4.53435,7880000.0
2009-03-24 12:39:00,4.54288,4.54309,4.53626,4.53895,6750000.0
2009-03-24 12:40:00,4.54364,4.54503,4.53879,4.54326,9010000.0
2009-03-24 12:41:00,4.53942,4.54495,4.5368,4.54392,6750000.0
2009-03-24 12:42:00,4.53933,4.54379,4.53322,4.54379,8250000.0
2009-03-24 12:43:00,4.54016,4.54553,4.53308,4.53308,7130000.0
2009-03-24 12:44:00,4.5418,4.54901,4.5375,4.54011,8250000.0
2009-03-24 12:45:00,4.53944,4.54598,4.53539,4.5449,13890000.0
2009-03-24 12:46:00,4.54483,4.54502,4.53401,4.54275,14630000.0
2009-03-24 12:47:00,4.54401,4.54435,4.53421,4.54435,7510000.0
2009-03-24 12:48:00,4.54029,4.54414,4.53792,4.53989,10130000.0
2009-03-24 12:49:00,4.54121,4.54487,4.53562,4.53897,7880000.0
2009-03-24 12:50:00,4.54215,4.5435,4.53328,4.5435,7880000.0
2009-03-24 12:51:00,4.54333,4.54333,4.53347,4.53347,8250000.0
2009-03-24 12:52:00,4.54238,4.54283,4.53223,4.54246,6000000.0
2009-03-24 12:53:00,4.54226,4.54467,4.53358,4.53744,5640000.0
2009-03-24 12:54:00,4.53818,4.54081,4.53493,4.53493,6750000.0
2009-03-24 12:55:00,4.5406,4.5406,4.52986,4.53825,7520000.0
2009-03-24 12:56:00,4.53929,4.54039,4.53683,4.53971,4510000.0
2009-03-24 12:57:00,4.54177,4.54177,4.53545,4.54045,5250000.0
2009-03-24 12:58:00,4.53696,4.54182,4.53696,4.54182,6000000.0
2009-03-24 12:59:00,4.54158,4.54158,4.5323,4.53602,8250000.0
2009-03-24 13:00:00,4.53247,4.54062,4.52883,4.53794,12020000.0
2009-03-24 13:01:00,4.54129,4.54179,4.53578,4.53962,8630000.0
2009-03-24 13:02:00,4.53187,4.53788,4.52644,4.53358,8250000.0
2009-03-24 13:03:00,4.53127,4.53525,4.53059,4.53402,7500000.0
2009-03-24 13:04:00,4.53364,4.5359,4.53294,4.53294,4890000.0
2009-03-24 13:05:00,4.53148,4.53464,4.52843,4.52899,5250000.0
2009-03-24 13:06:00,4.53193,4.53389,4.5297,4.5297,4140000.0
2009-03-24 13:07:00,4.53201,4.54096,4.53196,4.53635,9000000.0
2009-03-24 13:08:00,4.53625,4.53832,4.53588,4.53659,5250000.0
2009-03-24 13:09:00,4.53786,4.53816,4.53172,4.53699,5250000.0
2009-03-24 13:10:00,4.5365,4.53774,4.53392,4.53774,6380000.0
2009-03-24 13:11:00,4.52744,4.53693,4.52744,4.53693,7130000.0
2009-03-24 13:12:00,4.5353,4.53812,4.52874,4.53325,8250000.0
2009-03-24 13:13:00,4.53123,4.53702,4.53114,4.53304,5260000.0
2009-03-24 13:14:00,4.53634,4.53714,4.52606,4.53489,4500000.0
2009-03-24 13:15:00,4.53649,4.53649,4.525,4.53464,7130000.0
2009-03-24 13:16:00,4.53835,4.53835,4.52958,4.53557,5630000.0
2009-03-24 13:17:00,4.53589,4.53772,4.53032,4.53772,3750000.0
2009-03-24 13:18:00,4.53213,4.53887,4.52627,4.53776,7500000.0
2009-03-24 13:19:00,4.53316,4.54046,4.53023,4.53023,6390000.0
2009-03-24 13:20:00,4.53266,4.5374,4.52813,4.52813,5250000.0
2009-03-24 13:21:00,4.53289,4.53693,4.52828,4.52828,7500000.0
2009-03-24 13:22:00,4.53594,4.5385,4.53147,4.53281,8250000.0
2009-03-24 13:23:00,4.53267,4.53679,4.53066,4.53322,5630000.0
2009-03-24 13:24:00,4.53828,4.5384,4.52905,4.5384,7140000.0
2009-03-24 13:25:00,4.53627,4.53837,4.52969,4.53837,6760000.0
2009-03-24 13:26:00,4.53858,4.54013,4.53253,4.53892,9020000.0
2009-03-24 13:27:00,4.53753,4.53888,4.52749,4.53876,6390000.0
2009-03-24 13:28:00,4.53847,4.53906,4.53242,4.53852,6760000.0
2009-03-24 13:29:00,4.53525,4.53973,4.52761,4.53781,9010000.0
2009-03-24 13:30:00,4.53588,4.54003,4.52997,4.53888,13880000.0
2009-03-24 13:31:00,4.53329,4.53862,4.53026,4.53425,6750000.0
2009-03-24 13:32:00,4.53314,4.53781,4.52846,4.53754,10130000.0
2009-03-24 13:33:00,4.53748,4.53908,4.53037,4.53037,10510000.0
2009-03-24 13:34:00,4.53195,4.5355,4.52431,4.53411,10880000.0
2009-03-24 13:35:00,4.5346,4.53482,4.52368,4.53482,8640000.0
2009-03-24 13:36:00,4.53064,4.53485,4.52299,4.53211,10880000.0
2009-03-24 13:37:00,4.52982,4.535,4.52374,4.52957,12380000.0
2009-03-24 13:38:00,4.52899,4.53356,4.5254,4.52953,10500000.0
2009-03-24 13:39:00,4.53609,4.53617,4.53071,4.53603,10140000.0
2009-03-24 13:40:00,4.53406,4.53598,4.52918,4.53264,10130000.0
2009-03-24 13:41:00,4.53555,4.53641,4.52975,4.53641,6750000.0
2009-03-24 13:42:00,4.53552,4.5377,4.5297,4.53126,7500000.0
2009-03-24 13:43:00,4.53571,4.53577,4.53014,4.53034,9000000.0
2009-03-24 13:44:00,4.53424,4.53773,4.53146,4.53146,9760000.0
2009-03-24 13:45:00,4.53539,4.53539,4.52615,4.53534,12750000.0
2009-03-24 13:46:00,4.53083,4.53467,4.52445,4.53442,7880000.0
2009-03-24 13:47:00,4.53745,4.53745,4.53093,4.53734,5270000.0
2009-03-24 13:48:00,4.53062,4.53917,4.53062,4.53787,5250000.0
2009-03-24 13:49:00,4.53656,4.53848,4.53279,4.5332,7500000.0
2009-03-24 13:51:00,4.53825,4.53827,4.53,4.53789,9380000.0
2009-03-24 13:52:00,4.53465,4.54064,4.53301,4.53422,8250000.0
2009-03-24 13:53:00,4.53822,4.54016,4.52909,4.53344,9380000.0
2009-03-24 13:54:00,4.53597,4.54306,4.53597,4.54075,10500000.0
2009-03-24 13:55:00,4.53717,4.54149,4.53139,4.54061,10510000.0
2009-03-24 13:56:00,4.53746,4.54093,4.53346,4.53368,8250000.0
2009-03-24 13:57:00,4.53796,4.53796,4.53035,4.53782,6380000.0
2009-03-24 13:58:00,4.53359,4.53959,4.53215,4.53886,7130000.0
2009-03-24 13:59:00,4.53184,4.5379,4.53184,4.53437,3380000.0
2009-03-24 14:00:00,4.53489,4.53605,4.52455,4.53449,9010000.0
2009-03-24 14:01:00,4.53552,4.53595,4.52515,4.53531,6000000.0
2009-03-24 14:02:00,4.53583,4.5361,4.52534,4.5361,4500000.0
2009-03-24 14:03:00,4.53206,4.53283,4.52522,4.52608,4510000.0
2009-03-24 14:04:00,4.53053,4.53351,4.52231,4.52755,11260000.0
2009-03-24 14:05:00,4.52915,4.53015,4.51938,4.52455,5630000.0
2009-03-24 14:06:00,4.53195,4.53307,4.52383,4.53253,16140000.0
2009-03-24 14:07:00,4.52856,4.53386,4.52794,4.5309,6000000.0
2009-03-24 14:08:00,4.52574,4.53375,4.52399,4.53018,19890000.0
2009-03-24 14:10:00,4.53262,4.53262,4.52926,4.53224,5250000.0
2009-03-24 14:11:00,4.53258,4.5333,4.52615,4.5333,7880000.0
2009-03-24 14:12:00,4.5325,4.53262,4.52391,4.53262,6000000.0
2009-03-24 14:13:00,4.5303,4.53285,4.52225,4.52225,8250000.0
2009-03-24 14:14:00,4.53136,4.53264,4.52472,4.52858,5630000.0
2009-03-24 14:15:00,4.53075,4.53202,4.52505,4.53202,7500000.0
2009-03-24 14:16:00,4.53138,4.53204,4.52541,4.52747,5260000.0
2009-03-24 14:17:00,4.53134,4.53302,4.52352,4.53164,5250000.0
2009-03-24 14:18:00,4.52808,4.53284,4.52149,4.53089,6000000.0
2009-03-24 14:19:00,4.53117,4.53274,4.52541,4.53008,7130000.0
2009-03-24 14:20:00,4.52782,4.53263,4.5267,4.53263,6010000.0
2009-03-24 14:21:00,4.52602,4.53137,4.52585,4.53118,5250000.0
2009-03-24 14:22:00,4.53243,4.53243,4.52435,4.52435,3760000.0
2009-03-24 14:23:00,4.52714,4.53272,4.52714,4.53272,3750000.0
2009-03-24 14:24:00,4.53217,4.53656,4.5301,4.53463,10880000.0
2009-03-24 14:25:00,4.52886,4.53351,4.52205,4.53351,9010000.0
2009-03-24 14:26:00,4.52825,4.53437,4.52358,4.52862,7510000.0
2009-03-24 14:27:00,4.533,4.53422,4.52504,4.53084,9380000.0
2009-03-24 14:28:00,4.52836,4.53316,4.52584,4.52773,6380000.0
2009-03-24 14:29:00,4.53296,4.53312,4.52854,4.52854,4130000.0
2009-03-24 14:30:00,4.53382,4.53382,4.52442,4.52442,10500000.0
2009-03-24 14:31:00,4.52839,4.53352,4.52824,4.53316,5630000.0
2009-03-24 14:32:00,4.53095,4.53208,4.52463,4.53136,7130000.0
2009-03-24 14:33:00,4.53185,4.53185,4.52657,4.52686,4880000.0
2009-03-24 14:34:00,4.53128,4.53144,4.52462,4.53076,12000000.0
2009-03-24 14:35:00,4.52358,4.53125,4.51916,4.52903,6000000.0
2009-03-24 14:36:00,4.52185,4.52856,4.51657,4.52433,6760000.0
2009-03-24 14:37:00,4.52755,4.52911,4.52443,4.52515,4500000.0
2009-03-24 14:38:00,4.52995,4.53195,4.52088,4.53036,8630000.0
2009-03-24 14:39:00,4.52654,4.53073,4.52097,4.52563,9380000.0
2009-03-24 14:40:00,4.52071,4.53021,4.52071,4.53021,5250000.0
2009-03-24 14:41:00,4.52903,4.53395,4.52237,4.53277,9000000.0
2009-03-24 14:42:00,4.52754,4.5339,4.52638,4.53248,5630000.0
2009-03-24 14:43:00,4.52846,4.5318,4.52292,4.52675,7130000.0
2009-03-24 14:44:00,4.53173,4.53518,4.52795,4.53404,6000000.0
2009-03-24 14:45:00,4.53373,4.53595,4.5281,4.53595,9760000.0
2009-03-24 14:47:00,4.53586,4.53624,4.52662,4.53606,7880000.0
2009-03-24 14:49:00,4.53382,4.53394,4.52624,4.5314,7500000.0
2009-03-24 14:50:00,4.53088,4.53627,4.52682,4.53627,6000000.0
2009-03-24 14:51:00,4.53365,4.54459,4.53365,4.53864,9380000.0
2009-03-24 14:52:00,4.53425,4.54061,4.53106,4.53552,8250000.0
2009-03-24 14:53:00,4.5362,4.53692,4.52815,4.52931,7130000.0
2009-03-24 14:54:00,4.53367,4.53963,4.53115,4.53963,12770000.0
2009-03-24 14:55:00,4.54053,4.54053,4.53098,4.53822,12010000.0
2009-03-24 14:56:00,4.53922,4.54211,4.52838,4.54211,11640000.0
2009-03-24 14:57:00,4.53344,4.53946,4.53087,4.5385,13130000.0
2009-03-24 14:58:00,4.54117,4.54661,4.53601,4.54462,13880000.0
2009-03-24 14:59:00,4.54527,4.54913,4.54042,4.54913,6000000.0
2009-03-24 15:00:00,4.55085,4.55085,4.53878,4.54986,12760000.0
2009-03-24 15:01:00,4.54602,4.55077,4.54097,4.54889,10130000.0
2009-03-24 15:02:00,4.55086,4.55086,4.5435,4.55024,13130000.0
2009-03-24 15:03:00,4.54318,4.54832,4.54318,4.54832,4880000.0
2009-03-24 15:04:00,4.54741,4.54741,4.53702,4.54347,8640000.0
2009-03-24 15:05:00,4.54563,4.54821,4.53814,4.54491,8260000.0
2009-03-24 15:06:00,4.54469,4.5449,4.53985,4.54481,7130000.0
2009-03-24 15:07:00,4.53908,4.54588,4.53758,4.54145,10130000.0
2009-03-24 15:08:00,4.54522,4.54602,4.54045,4.54252,5250000.0
2009-03-24 15:09:00,4.54649,4.54971,4.54185,4.54249,6380000.0
2009-03-24 15:10:00,4.54521,4.54526,4.53927,4.54526,3010000.0
2009-03-24 15:11:00,4.54446,4.54613,4.53502,4.54613,5250000.0
2009-03-24 15:12:00,4.54547,4.54547,4.53549,4.53549,6750000.0
2009-03-24 15:13:00,4.54312,4.54312,4.54093,4.54093,1500000.0
2009-03-24 15:14:00,4.5402,4.54527,4.5402,4.54483,4510000.0
2009-03-24 15:15:00,4.54638,4.54638,4.53602,4.54438,9000000.0
2009-03-24 15:16:00,4.5457,4.54684,4.53571,4.54524,9010000.0
2009-03-24 15:17:00,4.5422,4.54877,4.5422,4.54361,5250000.0
2009-03-24 15:18:00,4.54819,4.55059,4.54642,4.54699,6750000.0
2009-03-24 15:19:00,4.54552,4.55066,4.54517,4.54517,6750000.0
2009-03-24 15:20:00,4.54624,4.54878,4.54323,4.5469,4510000.0
2009-03-24 15:21:00,4.54573,4.54887,4.5391,4.5391,4880000.0
2009-03-24 15:22:00,4.54917,4.54917,4.54416,4.54451,4500000.0
2009-03-24 15:23:00,4.53877,4.54752,4.53877,4.54597,3380000.0
2009-03-24 15:24:00,4.54392,4.54727,4.53714,4.54289,5630000.0
2009-03-24 15:25:00,4.54433,4.54529,4.54007,4.54529,6000000.0
2009-03-24 15:26:00,4.54537,4.5468,4.53499,4.5468,7880000.0
2009-03-24 15:27:00,4.54479,4.54573,4.5404,4.54493,7880000.0
2009-03-24 15:28:00,4.54624,4.54633,4.53783,4.54184,7130000.0
2009-03-24 15:29:00,4.54394,4.54537,4.53528,4.54537,11270000.0
2009-03-24 15:30:00,4.54517,4.54517,4.53819,4.54121,7500000.0
2009-03-24 15:31:00,4.54505,4.54691,4.54149,4.54691,3010000.0
2009-03-24 15:32:00,4.53859,4.54641,4.53761,4.54545,7130000.0
2009-03-24 15:33:00,4.54495,4.54702,4.5407,4.54702,4500000.0
2009-03-24 15:34:00,4.5459,4.5459,4.53966,4.54531,3380000.0
2009-03-24 15:35:00,4.54568,4.54607,4.53953,4.54457,6000000.0
2009-03-24 15:36:00,4.54316,4.54477,4.53934,4.5417,5250000.0
2009-03-24 15:37:00,4.54536,4.54536,4.53617,4.53617,3380000.0
2009-03-24 15:38:00,4.53672,4.54256,4.53672,4.54117,6750000.0
2009-03-24 15:39:00,4.53757,4.54553,4.53757,4.54273,7500000.0
2009-03-24 15:40:00,4.5428,4.54284,4.5334,4.54146,9760000.0
2009-03-24 15:41:00,4.54198,4.54369,4.53662,4.54322,14250000.0
2009-03-24 15:42:00,4.54347,4.54347,4.5295,4.53801,11250000.0
2009-03-24 15:43:00,4.53893,4.54215,4.53733,4.54215,4500000.0
2009-03-24 15:44:00,4.53787,4.53878,4.52267,4.53564,13890000.0
2009-03-24 15:45:00,4.53794,4.53794,4.52301,4.53493,12380000.0
2009-03-24 15:46:00,4.53364,4.5397,4.5321,4.53468,7880000.0
2009-03-24 15:47:00,4.53787,4.54456,4.5291,4.5315,7880000.0
2009-03-24 15:48:00,4.53084,4.53918,4.52896,4.52896,5250000.0
2009-03-24 15:49:00,4.5365,4.54458,4.53364,4.53991,13880000.0
2009-03-24 15:50:00,4.5328,4.54184,4.53192,4.53851,13530000.0
2009-03-24 15:51:00,4.53098,4.53874,4.53098,4.53574,7130000.0
2009-03-24 15:52:00,4.53744,4.53744,4.53304,4.53587,6000000.0
2009-03-24 15:53:00,4.53502,4.53502,4.52513,4.52871,7880000.0
2009-03-24 15:54:00,4.53335,4.53523,4.52488,4.52488,5250000.0
2009-03-24 15:55:00,4.52987,4.53427,4.52359,4.53427,6010000.0
2009-03-24 15:56:00,4.53334,4.53582,4.53141,4.53582,4880000.0
2009-03-24 15:57:00,4.53507,4.53507,4.52909,4.53376,5260000.0
2009-03-24 15:58:00,4.53429,4.53561,4.52416,4.52947,7130000.0
2009-03-24 15:59:00,4.53125,4.53355,4.526,4.52644,6390000.0
2009-03-24 16:00:00,4.53614,4.53614,4.52552,4.52798,8630000.0
2009-03-24 16:01:00,4.5192,4.53078,4.5192,4.5203,10880000.0
2009-03-24 16:02:00,4.53059,4.53113,4.52471,4.52471,12380000.0
2009-03-24 16:03:00,4.52822,4.5305,4.52616,4.52616,6010000.0
2009-03-24 16:04:00,4.53021,4.53447,4.52662,4.52662,5250000.0
2009-03-24 16:05:00,4.53,4.53061,4.52533,4.53061,4880000.0
2009-03-24 16:06:00,4.53035,4.53035,4.51927,4.52367,5260000.0
2009-03-24 16:07:00,4.52618,4.53057,4.52365,4.53001,6750000.0
2009-03-24 16:08:00,4.5251,4.52953,4.52293,4.52952,4880000.0
2009-03-24 16:09:00,4.52941,4.52941,4.52529,4.52529,2630000.0
2009-03-24 16:10:00,4.52482,4.53102,4.52402,4.52742,9000000.0
2009-03-24 16:11:00,4.53008,4.53008,4.52009,4.5262,10510000.0
2009-03-24 16:12:00,4.52705,4.52705,4.5218,4.52689,5260000.0
2009-03-24 16:13:00,4.52739,4.52919,4.51927,4.52379,7880000.0
2009-03-24 16:14:00,4.52559,4.52958,4.51642,4.52082,5630000.0
2009-03-24 16:15:00,4.52815,4.52915,4.51999,4.52852,9010000.0
2009-03-24 16:16:00,4.52067,4.52821,4.52067,4.52262,7130000.0
2009-03-24 16:17:00,4.5273,4.52772,4.52464,4.52662,5630000.0
2009-03-24 16:18:00,4.52709,4.52709,4.52417,4.52679,4510000.0
2009-03-24 16:19:00,4.52606,4.52724,4.52,4.52654,7500000.0
2009-03-24 16:20:00,4.52679,4.5277,4.51776,4.52681,6390000.0
2009-03-24 16:21:00,4.52719,4.52754,4.52194,4.52401,4500000.0
2009-03-24 16:22:00,4.52655,4.52706,4.5177,4.52698,4880000.0
2009-03-24 16:23:00,4.52924,4.52924,4.52444,4.5288,5250000.0
2009-03-24 16:24:00,4.5239,4.53272,4.52037,4.52725,20630000.0
2009-03-24 16:25:00,4.52103,4.53089,4.52098,4.52547,8250000.0
2009-03-24 16:26:00,4.52925,4.52936,4.51886,4.52923,4890000.0
2009-03-24 16:27:00,4.52309,4.53428,4.51895,4.52415,20630000.0
2009-03-24 16:28:00,4.52986,4.53108,4.52055,4.52956,7880000.0
2009-03-24 16:29:00,4.52425,4.52811,4.52206,4.5258,3380000.0
2009-03-24 16:30:00,4.52781,4.53019,4.52324,4.52449,11630000.0
2009-03-24 16:31:00,4.51843,4.52807,4.51843,4.52501,5250000.0
2009-03-24 16:32:00,4.52343,4.52736,4.51825,4.52653,7500000.0
2009-03-24 16:33:00,4.52565,4.52623,4.52066,4.52245,5250000.0
2009-03-24 16:34:00,4.52518,4.52813,4.52219,4.52552,9750000.0
2009-03-24 16:35:00,4.52631,4.52699,4.51566,4.52317,4880000.0
2009-03-24 16:36:00,4.52693,4.52693,4.51668,4.51668,4880000.0
2009-03-24 16:37:00,4.51535,4.52381,4.51535,4.52103,7510000.0
2009-03-24 16:38:00,4.52718,4.52858,4.52358,4.52396,5250000.0
2009-03-24 16:39:00,4.51838,4.52788,4.51771,4.52743,6000000.0
2009-03-24 16:40:00,4.52839,4.52839,4.52161,4.52715,6760000.0
2009-03-24 16:41:00,4.52608,4.52843,4.52101,4.52843,8250000.0
2009-03-24 16:42:00,4.52132,4.5256,4.51629,4.52164,7130000.0
2009-03-24 16:43:00,4.52335,4.527,4.5158,4.52648,8250000.0
2009-03-24 16:44:00,4.52263,4.52715,4.5224,4.52275,6750000.0
2009-03-24 16:45:00,4.52746,4.52746,4.51614,4.52467,12380000.0
2009-03-24 16:46:00,4.52543,4.52679,4.52489,4.52661,4890000.0
2009-03-24 16:47:00,4.52419,4.52845,4.52419,4.52594,8250000.0
2009-03-24 16:48:00,4.52706,4.52706,4.51804,4.5269,10500000.0
2009-03-24 16:49:00,4.52414,4.52875,4.51819,4.52336,6750000.0
2009-03-24 16:50:00,4.52531,4.52918,4.52295,4.52295,7130000.0
2009-03-24 16:51:00,4.52558,4.5305,4.52468,4.52926,7130000.0
2009-03-24 16:52:00,4.52662,4.52979,4.522,4.52876,7500000.0
2009-03-24 16:53:00,4.5294,4.5294,4.52461,4.5288,6010000.0
2009-03-24 16:54:00,4.52826,4.52826,4.51686,4.52532,5630000.0
2009-03-24 16:55:00,4.52439,4.52807,4.5206,4.52717,7880000.0
2009-03-24 16:56:00,4.51756,4.53054,4.51756,4.52853,8250000.0
2009-03-24 16:57:00,4.52623,4.53663,4.52623,4.5335,6000000.0
2009-03-24 16:58:00,4.52648,4.53404,4.52648,4.53025,8250000.0
2009-03-24 16:59:00,4.53248,4.5331,4.51864,4.5284,11260000.0
2009-03-24 17:00:00,4.53494,4.53589,4.52169,4.52579,12750000.0
2009-03-24 17:01:00,4.53263,4.53959,4.52757,4.53056,15760000.0
2009-03-24 17:02:00,4.53755,4.53822,4.52683,4.53252,13880000.0
2009-03-24 17:03:00,4.53297,4.54323,4.53177,4.5387,6750000.0
2009-03-24 17:04:00,4.53329,4.53937,4.53132,4.53342,7130000.0
2009-03-24 17:05:00,4.54339,4.54339,4.53838,4.54086,9010000.0
2009-03-24 17:06:00,4.54208,4.54208,4.53086,4.54151,11630000.0
2009-03-24 17:07:00,4.53941,4.54115,4.53579,4.53868,6000000.0
2009-03-24 17:08:00,4.54013,4.54054,4.53528,4.53556,6750000.0
2009-03-24 17:09:00,4.53875,4.54058,4.53459,4.54058,6750000.0
2009-03-24 17:10:00,4.54229,4.5432,4.53228,4.53581,6380000.0
2009-03-24 17:11:00,4.54183,4.54665,4.5325,4.5325,8250000.0
2009-03-24 17:12:00,4.54033,4.54045,4.53399,4.53601,3750000.0
2009-03-24 17:13:00,4.53934,4.54023,4.53144,4.54014,8250000.0
2009-03-24 17:14:00,4.54089,4.54194,4.53198,4.54027,3760000.0
2009-03-24 17:15:00,4.53698,4.54358,4.53698,4.53995,12010000.0
2009-03-24 17:16:00,4.53566,4.54177,4.53266,4.53266,5250000.0
2009-03-24 17:17:00,4.53612,4.54165,4.5335,4.5335,6000000.0
2009-03-24 17:18:00,4.53478,4.53853,4.53059,4.5328,7130000.0
2009-03-24 17:19:00,4.53323,4.53859,4.52741,4.53086,12760000.0
2009-03-24 17:20:00,4.53409,4.538,4.52847,4.53766,5260000.0
2009-03-24 17:21:00,4.5397,4.5397,4.53373,4.5391,8250000.0
2009-03-24 17:23:00,4.53264,4.53798,4.53076,4.53329,5250000.0
2009-03-24 17:24:00,4.5381,4.53847,4.53358,4.53763,5630000.0
2009-03-24 17:25:00,4.53703,4.53811,4.53104,4.53811,6000000.0
2009-03-24 17:26:00,4.53249,4.53807,4.53173,4.53209,4880000.0
2009-03-24 17:28:00,4.53722,4.53883,4.52789,4.53705,10500000.0
2009-03-24 17:30:00,4.5378,4.5378,4.52439,4.52595,7140000.0
2009-03-24 17:31:00,4.5322,4.5322,4.52847,4.53009,6390000.0
2009-03-24 17:32:00,4.529,4.53097,4.52703,4.53097,5260000.0
2009-03-24 17:33:00,4.52638,4.53451,4.52166,4.5296,6380000.0
2009-03-24 17:34:00,4.53186,4.53353,4.52332,4.52523,7880000.0
2009-03-24 17:35:00,4.528,4.53395,4.528,4.5299,7510000.0
2009-03-24 17:36:00,4.52975,4.53177,4.52701,4.52701,6380000.0
2009-03-24 17:37:00,4.53251,4.53317,4.52261,4.52858,7880000.0
2009-03-24 17:38:00,4.53169,4.53169,4.52615,4.52987,3380000.0
2009-03-24 17:39:00,4.5269,4.53159,4.51937,4.53159,7880000.0
2009-03-24 17:41:00,4.53183,4.53183,4.52184,4.52211,6750000.0
2009-03-24 17:42:00,4.52732,4.53124,4.52338,4.52965,8250000.0
2009-03-24 17:43:00,4.53402,4.53441,4.52188,4.53441,8250000.0
2009-03-24 17:44:00,4.53417,4.53598,4.52619,4.53582,12380000.0
2009-03-24 17:45:00,4.53363,4.53695,4.52944,4.53391,9750000.0
2009-03-24 17:46:00,4.52589,4.5324,4.52186,4.52293,13510000.0
2009-03-24 17:47:00,4.53463,4.5361,4.52893,4.53462,9750000.0
2009-03-24 17:48:00,4.53633,4.53653,4.52584,4.53378,9000000.0
2009-03-24 17:49:00,4.53733,4.53733,4.53295,4.5336,5250000.0
2009-03-24 17:50:00,4.53508,4.53563,4.52468,4.52468,8250000.0
2009-03-24 17:51:00,4.53395,4.53395,4.52592,4.52994,5250000.0
2009-03-24 17:52:00,4.52663,4.53806,4.52663,4.53806,6000000.0
2009-03-24 17:53:00,4.53886,4.53886,4.52461,4.52995,6760000.0
2009-03-24 17:54:00,4.5371,4.53921,4.52861,4.53673,6750000.0
2009-03-24 17:55:00,4.52747,4.53669,4.52747,4.53531,5250000.0
2009-03-24 17:56:00,4.53383,4.53782,4.53315,4.53782,6000000.0
2009-03-24 17:57:00,4.53766,4.53778,4.53418,4.53653,6000000.0
2009-03-24 17:59:00,4.53563,4.53779,4.53349,4.53779,4880000.0
2009-03-24 18:00:00,4.53611,4.53842,4.52675,4.53796,7880000.0
2009-03-24 18:01:00,4.53949,4.53949,4.52925,4.52925,6380000.0
2009-03-24 18:02:00,4.53395,4.53834,4.52795,4.53718,7880000.0
2009-03-24 18:03:00,4.53689,4.53859,4.53158,4.53859,8260000.0
2009-03-24 18:04:00,4.53408,4.54106,4.52958,4.53343,8250000.0
2009-03-24 18:05:00,4.53859,4.54012,4.52886,4.54012,8630000.0
2009-03-24 18:07:00,4.53756,4.53776,4.53253,4.53513,8260000.0
2009-03-24 18:09:00,4.53388,4.53787,4.53345,4.53628,4880000.0
2009-03-24 18:10:00,4.53378,4.53519,4.53015,4.53261,4880000.0
2009-03-24 18:11:00,4.52836,4.5358,4.52365,4.5358,6750000.0
2009-03-24 18:12:00,4.53024,4.53568,4.52898,4.53541,5640000.0
2009-03-24 18:13:00,4.53614,4.53642,4.52782,4.53642,5260000.0
2009-03-24 18:14:00,4.53566,4.53566,4.52431,4.5355,5630000.0
2009-03-24 18:15:00,4.53719,4.53719,4.52969,4.53399,7890000.0
2009-03-24 18:18:00,4.52887,4.53447,4.5221,4.53105,7140000.0
2009-03-24 18:19:00,4.53407,4.53613,4.53019,4.53211,4880000.0
2009-03-24 18:20:00,4.53136,4.53626,4.5245,4.53626,7130000.0
2009-03-24 18:21:00,4.52985,4.53416,4.52282,4.53283,6000000.0
2009-03-24 18:22:00,4.53075,4.5367,4.53075,4.53568,8250000.0
2009-03-24 18:23:00,4.5332,4.53708,4.53141,4.53232,5250000.0
2009-03-24 18:24:00,4.53688,4.53688,4.53186,4.53629,3750000.0
2009-03-24 18:25:00,4.53885,4.53885,4.52572,4.53578,4880000.0
2009-03-24 18:26:00,4.53306,4.53963,4.53306,4.53963,5250000.0
2009-03-24 18:27:00,4.53917,4.54185,4.5362,4.53989,12380000.0
2009-03-24 18:29:00,4.5395,4.54086,4.53528,4.53678,10130000.0
2009-03-24 18:30:00,4.53767,4.54082,4.52989,4.53148,12000000.0
2009-03-24 18:31:00,4.53885,4.54204,4.53141,4.53758,4500000.0
2009-03-24 18:32:00,4.53026,4.54023,4.52971,4.53896,5630000.0
2009-03-24 18:33:00,4.54047,4.54047,4.53111,4.53379,4130000.0
2009-03-24 18:34:00,4.53227,4.5409,4.52978,4.53591,19150000.0
2009-03-24 18:35:00,4.53969,4.53969,4.53372,4.53372,1500000.0
2009-03-24 18:36:00,4.52983,4.53983,4.52983,4.53983,5250000.0
2009-03-24 18:38:00,4.53216,4.53852,4.52637,4.53809,11260000.0
2009-03-24 18:41:00,4.53882,4.53882,4.52852,4.52852,5630000.0
2009-03-24 18:42:00,4.52996,4.5353,4.52366,4.52366,6750000.0
2009-03-24 18:43:00,4.53127,4.53561,4.52628,4.53418,7520000.0
2009-03-24 18:44:00,4.5311,4.53328,4.52355,4.52355,5630000.0
2009-03-24 18:45:00,4.53499,4.53524,4.5246,4.53372,9010000.0
2009-03-24 18:46:00,4.53295,4.5339,4.52855,4.53155,5250000.0
2009-03-24 18:50:00,4.53098,4.53372,4.52759,4.5313,7130000.0
2009-03-24 18:52:00,4.53083,4.53634,4.52591,4.52591,4890000.0
2009-03-24 18:53:00,4.5235,4.53677,4.5235,4.53677,7130000.0
2009-03-24 18:54:00,4.532,4.53872,4.52839,4.5337,6010000.0
2009-03-24 18:56:00,4.53435,4.53756,4.52742,4.5369,7500000.0
2009-03-24 18:57:00,4.53547,4.53613,4.5294,4.53289,8250000.0
2009-03-24 18:58:00,4.53253,4.53576,4.53044,4.53511,5250000.0
2009-03-24 18:59:00,4.53271,4.53312,4.52337,4.5284,7500000.0
2009-03-24 19:00:00,4.52902,4.53019,4.52473,4.52989,6000000.0
2009-03-24 19:01:00,4.52664,4.52754,4.51926,4.51926,2250000.0
2009-03-24 19:03:00,4.51996,4.52684,4.51913,4.52684,6000000.0
2009-03-24 19:04:00,4.52819,4.52819,4.52604,4.52651,5250000.0
2009-03-24 19:05:00,4.52681,4.52891,4.52325,4.52778,5250000.0
2009-03-24 19:08:00,4.52111,4.52984,4.51694,4.52383,21000000.0
2009-03-24 19:13:00,4.52653,4.52882,4.51918,4.52596,9760000.0
2009-03-24 19:14:00,4.52736,4.53042,4.52381,4.52381,7130000.0
2009-03-24 19:15:00,4.51982,4.52972,4.51982,4.52517,11290000.0
2009-03-24 19:21:00,4.52237,4.53123,4.52237,4.52897,6000000.0
2009-03-24 19:22:00,4.5185,4.52428,4.5185,4.52046,6380000.0
2009-03-24 19:23:00,4.51838,4.5214,4.51838,4.52107,5250000.0
2009-03-24 19:24:00,4.52158,4.52162,4.51923,4.52149,4500000.0
2009-03-24 19:25:00,4.5154,4.5198,4.50983,4.51884,5250000.0
2009-03-24 19:26:00,4.51423,4.52297,4.51208,4.52007,7500000.0
2009-03-24 19:27:00,4.50951,4.52049,4.50913,4.52049,3750000.0
2009-03-24 19:28:00,4.52302,4.52919,4.52302,4.52543,3750000.0
2009-03-24 19:29:00,4.51708,4.52772,4.51708,4.52772,7500000.0
2009-03-24 19:30:00,4.52612,4.52683,4.51941,4.52061,11250000.0
2009-03-24 19:31:00,4.52631,4.52773,4.52225,4.52773,6000000.0
2009-03-24 19:32:00,4.52655,4.52752,4.52436,4.52472,3750000.0
2009-03-24 19:33:00,4.52641,4.52751,4.51786,4.52669,6000000.0
2009-03-24 19:34:00,4.51933,4.52957,4.51933,4.52301,8250000.0
2009-03-24 19:35:00,4.52379,4.52618,4.51518,4.52618,7880000.0
2009-03-24 19:36:00,4.52395,4.52698,4.51632,4.52698,6380000.0
2009-03-24 19:37:00,4.52373,4.52729,4.5195,4.52239,8250000.0
2009-03-24 19:38:00,4.52599,4.52777,4.52423,4.52777,5250000.0
2009-03-24 19:39:00,4.52146,4.53202,4.51915,4.52387,20630000.0
2009-03-24 19:40:00,4.52801,4.52849,4.52254,4.52849,7500000.0
2009-03-24 19:41:00,4.52804,4.52804,4.51748,4.52266,4130000.0
2009-03-24 19:42:00,4.52263,4.52726,4.52056,4.52624,6000000.0
2009-03-24 19:43:00,4.5249,4.52872,4.51621,4.52872,7130000.0
2009-03-24 19:44:00,4.52327,4.52796,4.52216,4.52784,5250000.0
2009-03-24 19:45:00,4.52226,4.52797,4.51878,4.5275,10510000.0
2009-03-24 19:46:00,4.5273,4.52737,4.51836,4.51836,5250000.0
2009-03-24 19:47:00,4.51977,4.52823,4.51977,4.52485,7500000.0
2009-03-24 19:48:00,4.52781,4.52823,4.52378,4.52802,4880000.0
2009-03-24 19:49:00,4.52738,4.52741,4.51862,4.52741,5250000.0
2009-03-24 19:53:00,4.52555,4.5269,4.51747,4.52687,11250000.0
2009-03-24 19:54:00,4.52421,4.52877,4.51818,4.52877,6750000.0
2009-03-24 19:55:00,4.5288,4.52934,4.52596,4.52934,5250000.0
2009-03-24 19:58:00,4.52779,4.52907,4.52136,4.52709,8250000.0
2009-03-24 19:59:00,4.5228,4.53097,4.5228,4.53097,7500000.0
2009-03-24 20:00:00,4.52946,4.53247,4.52285,4.53014,9750000.0
2009-03-24 20:02:00,4.5256,4.53014,4.52426,4.52857,7130000.0
2009-03-24 20:03:00,4.52983,4.52983,4.52022,4.52695,11250000.0
2009-03-24 20:04:00,4.52598,4.52877,4.52374,4.52877,4880000.0
2009-03-24 20:05:00,4.52252,4.52809,4.51799,4.52747,6010000.0
2009-03-24 20:06:00,4.52059,4.52857,4.51721,4.52171,21020000.0
2009-03-24 20:07:00,4.52224,4.52607,4.52131,4.52231,7130000.0
2009-03-24 20:08:00,4.5167,4.52391,4.5167,4.52224,8250000.0
2009-03-24 20:09:00,4.52001,4.52662,4.51734,4.52258,5630000.0
2009-03-24 20:10:00,4.52377,4.52377,4.5127,4.5226,6380000.0
2009-03-24 20:11:00,4.52406,4.52406,4.51839,4.51839,1500000.0
2009-03-24 20:12:00,4.51961,4.52108,4.51346,4.51923,6380000.0
2009-03-24 20:13:00,4.52061,4.52442,4.5195,4.52337,4500000.0
2009-03-24 20:14:00,4.51879,4.52486,4.51566,4.52104,4500000.0
2009-03-24 20:15:00,4.52766,4.52766,4.51964,4.52525,6000000.0
2009-03-24 20:16:00,4.52499,4.52735,4.52214,4.52735,5250000.0
2009-03-24 20:17:00,4.52673,4.52771,4.5213,4.5267,8250000.0
2009-03-24 20:19:00,4.525,4.52791,4.5229,4.52556,6000000.0
2009-03-24 20:20:00,4.52084,4.52885,4.51827,4.52458,21000000.0
2009-03-24 20:21:00,4.5177,4.52839,4.5177,4.52413,5250000.0
2009-03-24 20:23:00,4.52663,4.52776,4.52663,4.52776,3000000.0
2009-03-24 20:24:00,4.52179,4.52653,4.52179,4.52484,2250000.0
2009-03-24 20:25:00,4.52274,4.52664,4.52118,4.52664,3750000.0
2009-03-24 20:26:00,4.52108,4.5282,4.52108,4.52488,3750000.0
2009-03-24 20:27:00,4.5254,4.52898,4.524,4.524,6000000.0
2009-03-24 20:29:00,4.52472,4.52739,4.52472,4.52739,1500000.0
2009-03-24 20:30:00,4.52735,4.52861,4.52531,4.52836,4880000.0
2009-03-24 20:31:00,4.51806,4.52433,4.51806,4.52433,1500000.0
2009-03-24 20:32:00,4.52535,4.52535,4.51989,4.52493,2250000.0
2009-03-24 20:33:00,4.51723,4.5227,4.51723,4.5227,2250000.0
2009-03-24 20:34:00,4.52551,4.52834,4.52219,4.52219,4500000.0
2009-03-24 20:35:00,4.52068,4.53005,4.52068,4.52632,20630000.0
2009-03-24 20:36:00,4.52292,4.52813,4.51838,4.51963,6380000.0
2009-03-24 20:37:00,4.52521,4.52917,4.51918,4.52917,6000000.0
2009-03-24 20:38:00,4.52513,4.52979,4.51996,4.52568,5250000.0
2009-03-24 20:39:00,4.52022,4.5269,4.51698,4.52437,21000000.0
2009-03-24 20:40:00,4.52746,4.52779,4.51975,4.52535,6000000.0
2009-03-24 20:41:00,4.52849,4.53364,4.52332,4.52332,4880000.0
2009-03-24 20:43:00,4.52594,4.53154,4.52594,4.52937,4500000.0
2009-03-24 20:44:00,4.52906,4.53101,4.52552,4.53101,6750000.0
2009-03-24 20:45:00,4.53186,4.53186,4.52608,4.52608,3000000.0
2009-03-24 20:46:00,4.53042,4.53133,4.52647,4.53021,5250000.0
2009-03-24 20:47:00,4.52733,4.52911,4.52615,4.52911,2250000.0
2009-03-24 20:52:00,4.52418,4.5347,4.5224,4.52809,21000000.0
2009-03-24 20:54:00,4.52503,4.53461,4.52248,4.52815,21000000.0
2009-03-24 20:56:00,4.52479,4.53634,4.52315,4.53046,21000000.0
2009-03-24 20:58:00,4.53192,4.53192,4.526,4.52625,6410000.0
2009-03-24 20:59:00,4.52619,4.53118,4.52619,4.53118,2260000.0
2009-03-24 21:00:00,4.52874,4.53115,4.52874,4.53115,1500000.0
2009-03-24 21:02:00,4.52236,4.53013,4.52008,4.52464,8250000.0
2009-03-24 21:03:00,4.52021,4.52866,4.5173,4.52443,21000000.0
2009-03-24 21:04:00,4.52492,4.53024,4.52492,4.52751,4500000.0
2009-03-24 21:07:00,4.52958,4.52974,4.52958,4.52974,1500000.0
2009-03-24 21:08:00,4.52468,4.53516,4.52323,4.52841,20630000.0
2009-03-24 21:09:00,4.52922,4.53148,4.52112,4.53148,6750000.0
2009-03-24 21:10:00,4.52315,4.5309,4.52315,4.52676,6000000.0
2009-03-24 21:11:00,4.52439,4.53693,4.52401,4.52928,21000000.0
2009-03-24 21:12:00,4.52975,4.52975,4.52731,4.52731,1500000.0
2009-03-24 21:14:00,4.52412,4.53161,4.52172,4.52737,20630000.0
2009-03-24 21:15:00,4.52903,4.53273,4.52607,4.52607,4500000.0
2009-03-24 21:16:00,4.5325,4.5325,4.5228,4.52922,4500000.0
2009-03-24 21:20:00,4.53047,4.53223,4.52176,4.52572,6000000.0
2009-03-24 21:21:00,4.52508,4.53567,4.52284,4.52841,21000000.0
2009-03-24 21:24:00,4.52396,4.53158,4.5208,4.52742,21000000.0
2009-03-24 21:26:00,4.52445,4.53072,4.52164,4.52767,21000000.0
2009-03-24 21:28:00,4.52265,4.53226,4.51959,4.52714,21000000.0
2009-03-24 21:30:00,4.52732,4.53431,4.52469,4.5285,21000000.0
2009-03-24 21:32:00,4.52144,4.53035,4.52144,4.52576,2250000.0
2009-03-24 21:33:00,4.52342,4.53308,4.52166,4.52757,21000000.0
2009-03-24 21:35:00,4.52518,4.53073,4.51992,4.53073,6000000.0
2009-03-24 21:36:00,4.52408,4.53224,4.52149,4.52766,21000000.0
2009-03-24 21:37:00,4.53097,4.53097,4.52324,4.53034,5250000.0
2009-03-24 21:38:00,4.52626,4.53137,4.52271,4.52271,5630000.0
2009-03-24 21:39:00,4.52367,4.53431,4.52085,4.52742,21000000.0
2009-03-24 21:40:00,4.53104,4.53104,4.52645,4.52645,3750000.0
2009-03-24 21:41:00,4.53057,4.53127,4.524,4.52819,7500000.0
2009-03-24 21:43:00,4.52175,4.52612,4.52175,4.52612,1500000.0
2009-03-24 21:44:00,4.5244,4.53292,4.52325,4.52858,21000000.0
2009-03-24 21:45:00,4.52997,4.52997,4.52527,4.52557,3750000.0
2009-03-24 21:46:00,4.52272,4.53263,4.52272,4.53152,4500000.0
2009-03-24 21:48:00,4.5304,4.5316,4.52191,4.52659,5250000.0
2009-03-24 21:49:00,4.52453,4.5306,4.5205,4.52565,21000000.0
2009-03-24 21:53:00,4.52526,4.53412,4.52375,4.52805,21000000.0
2009-03-24 21:55:00,4.53004,4.53216,4.52579,4.53031,3750000.0
2009-03-24 21:56:00,4.52591,4.53421,4.52528,4.52877,21000000.0
2009-03-24 21:57:00,4.53157,4.53157,4.52577,4.52597,6000000.0
2009-03-24 21:59:00,4.51788,4.52918,4.51788,4.52078,18030000.0
2009-03-24 22:00:00,4.52922,4.52922,4.51947,4.52672,4880000.0
2009-03-24 22:01:00,4.5281,4.52924,4.51932,4.52776,5250000.0
2009-03-24 22:02:00,4.52783,4.52939,4.52399,4.52939,3750000.0
2009-03-24 22:03:00,4.52869,4.5289,4.51953,4.52677,5630000.0
2009-03-24 22:04:00,4.52575,4.52908,4.51902,4.51902,5250000.0
2009-03-24 22:05:00,4.52996,4.52996,4.52009,4.52009,4500000.0
2009-03-24 22:06:00,4.52612,4.52634,4.51773,4.52319,3750000.0
2009-03-24 22:07:00,4.52786,4.52856,4.51997,4.52382,6760000.0
2009-03-24 22:08:00,4.52791,4.52856,4.52791,4.52856,1500000.0
2009-03-24 22:10:00,4.52326,4.52854,4.52326,4.52854,2250000.0
2009-03-24 22:11:00,4.52391,4.53584,4.52035,4.5272,21000000.0
2009-03-24 22:12:00,4.52171,4.53012,4.52171,4.53012,1500000.0
2009-03-24 22:15:00,4.53037,4.53037,4.52318,4.524,6000000.0
2009-03-24 22:16:00,4.52513,4.53299,4.52359,4.52613,21000000.0
2009-03-24 22:17:00,4.52819,4.52819,4.52729,4.52729,1500000.0
2009-03-24 22:18:00,4.53005,4.53005,4.52087,4.52461,3000000.0
2009-03-24 22:19:00,4.52245,4.53443,4.52123,4.52489,21000000.0
2009-03-24 22:20:00,4.5273,4.52775,4.51986,4.52608,5630000.0
2009-03-24 22:23:00,4.52279,4.5238,4.52265,4.52265,2250000.0
2009-03-24 22:24:00,4.52175,4.53217,4.52002,4.52435,21000000.0
2009-03-24 22:25:00,4.52782,4.52783,4.52782,4.52783,1500000.0
2009-03-24 22:26:00,4.51989,4.52933,4.51848,4.51848,6000000.0
2009-03-24 22:27:00,4.52,4.52666,4.51523,4.52239,20630000.0
2009-03-24 22:30:00,4.52262,4.53011,4.52022,4.52587,21000000.0
2009-03-24 22:35:00,4.52287,4.53122,4.51965,4.52398,21000000.0
2009-03-24 22:38:00,4.52576,4.52871,4.52037,4.5234,4500000.0
2009-03-24 22:39:00,4.52184,4.53011,4.51864,4.52574,21000000.0
2009-03-24 22:40:00,4.52359,4.52736,4.52255,4.52255,3000000.0
2009-03-24 22:43:00,4.52214,4.53146,4.52104,4.52659,21000000.0
2009-03-24 22:45:00,4.52252,4.53001,4.52012,4.52577,21000000.0
2009-03-24 22:47:00,4.52051,4.52931,4.51923,4.52537,21000000.0
2009-03-24 22:49:00,4.52152,4.52901,4.51912,4.52477,21000000.0
2009-03-24 22:51:00,4.52522,4.5302,4.5195,4.52418,6000000.0
2009-03-24 22:52:00,4.52098,4.53152,4.51907,4.52406,21000000.0
2009-03-24 22:53:00,4.52738,4.52738,4.5185,4.5185,1500000.0
2009-03-24 22:59:00,4.52854,4.52916,4.52319,4.52737,11250000.0
2009-03-24 23:00:00,4.53026,4.53026,4.53026,4.53026,380000.0
2009-03-24 23:01:00,4.52239,4.52712,4.52239,4.52712,5250000.0
2009-03-24 23:15:00,4.52537,4.52851,4.51972,4.52851,2250000.0
2009-03-24 23:16:00,4.51843,4.52436,4.51843,4.52436,1500000.0
2009-03-24 23:18:00,4.52104,4.52861,4.51798,4.52522,21000000.0
2009-03-24 23:21:00,4.52752,4.52752,4.52752,4.52752,750000.0
2009-03-24 23:22:00,4.5187,4.52624,4.51587,4.52259,21000000.0
2009-03-24 23:30:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-24 23:39:00,4.52686,4.52686,4.51822,4.51822,1500000.0
2009-03-24 23:40:00,4.52191,4.52982,4.52066,4.52553,21000000.0
2009-03-24 23:43:00,4.52153,4.53053,4.52064,4.52505,21000000.0
2009-03-24 23:45:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-24 23:50:00,4.52552,4.52799,4.52552,4.52799,1500000.0
2009-03-24 23:51:00,4.52106,4.52748,4.51653,4.52414,21000000.0
2009-03-25 00:00:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 00:05:00,4.52524,4.53323,4.52133,4.52899,21000000.0
2009-03-25 00:15:00,4.53441,4.53441,4.52621,4.52973,5250000.0
2009-03-25 00:16:00,4.5232,4.53494,4.52056,4.53015,21000000.0
2009-03-25 00:18:00,4.51907,4.5279,4.51907,4.52728,5250000.0
2009-03-25 00:19:00,4.51781,4.52903,4.51659,4.52221,21000000.0
2009-03-25 00:22:00,4.52911,4.5297,4.52006,4.52006,6000000.0
2009-03-25 00:30:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 00:36:00,4.5195,4.52783,4.51607,4.52322,21000000.0
2009-03-25 00:38:00,4.52,4.52638,4.51636,4.52239,21000000.0
2009-03-25 00:45:00,4.51959,4.53295,4.51928,4.52502,21000000.0
2009-03-25 01:00:00,4.52132,4.53107,4.51888,4.52346,21000000.0
2009-03-25 01:02:00,4.51985,4.52873,4.51851,4.52305,21000000.0
2009-03-25 01:04:00,4.52786,4.52786,4.52423,4.52609,2250000.0
2009-03-25 01:05:00,4.52182,4.52978,4.51926,4.52307,21000000.0
2009-03-25 01:12:00,4.52075,4.52891,4.51846,4.52249,21000000.0
2009-03-25 01:15:00,4.52737,4.52876,4.52598,4.52737,5250000.0
2009-03-25 01:30:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 01:37:00,4.52056,4.52845,4.51628,4.52468,21000000.0
2009-03-25 01:45:00,4.52202,4.52951,4.51962,4.52527,21000000.0
2009-03-25 01:55:00,4.52293,4.52773,4.51976,4.52773,3000000.0
2009-03-25 01:56:00,4.51973,4.52671,4.51641,4.52263,21000000.0
2009-03-25 02:15:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 02:30:00,4.52202,4.52951,4.51962,4.52527,21000000.0
2009-03-25 02:34:00,4.51981,4.52913,4.51745,4.52535,21000000.0
2009-03-25 02:40:00,4.52105,4.52924,4.52025,4.52492,21000000.0
2009-03-25 02:45:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 02:53:00,4.52354,4.52837,4.52262,4.52296,6000000.0
2009-03-25 02:54:00,4.52177,4.5293,4.51945,4.52503,21000000.0
2009-03-25 03:00:00,4.52686,4.5291,4.52256,4.52365,12750000.0
2009-03-25 03:01:00,4.52736,4.52736,4.52504,4.5255,4880000.0
2009-03-25 03:02:00,4.52209,4.5242,4.51803,4.52384,3750000.0
2009-03-25 03:03:00,4.52624,4.52654,4.52038,4.52038,3750000.0
2009-03-25 03:04:00,4.52829,4.52829,4.52287,4.52287,1500000.0
2009-03-25 03:05:00,4.51979,4.52876,4.51979,4.52807,4500000.0
2009-03-25 03:11:00,4.52191,4.52978,4.51911,4.52354,21000000.0
2009-03-25 03:15:00,4.52142,4.52891,4.51902,4.52467,21000000.0
2009-03-25 03:22:00,4.52046,4.5291,4.51864,4.52409,21000000.0
2009-03-25 03:30:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-25 03:36:00,4.52187,4.52829,4.5182,4.52232,21000000.0
2009-03-25 03:45:00,4.52132,4.52881,4.51892,4.52457,21000000.0
2009-03-25 03:55:00,4.52071,4.52816,4.51683,4.52493,21000000.0
2009-03-25 03:59:00,4.52101,4.53063,4.51907,4.52468,21000000.0
2009-03-25 04:00:00,4.52343,4.52343,4.52343,4.52343,750000.0
2009-03-25 04:01:00,4.52152,4.52717,4.52152,4.52717,3750000.0
2009-03-25 04:02:00,4.52776,4.52776,4.52152,4.52152,1500000.0
2009-03-25 04:03:00,4.52409,4.52743,4.52211,4.52502,5250000.0
2009-03-25 04:04:00,4.52394,4.52723,4.52358,4.52358,2250000.0
2009-03-25 04:05:00,4.52267,4.52989,4.5196,4.5227,5250000.0
2009-03-25 04:10:00,4.51991,4.52982,4.51595,4.524,21000000.0
2009-03-25 04:15:00,4.52152,4.52901,4.51912,4.52477,21000000.0
2009-03-25 04:17:00,4.52613,4.52751,4.52225,4.52355,9760000.0
2009-03-25 04:18:00,4.52321,4.5265,4.52321,4.5265,4510000.0
2009-03-25 04:20:00,4.52182,4.52856,4.51965,4.52317,21000000.0
2009-03-25 04:23:00,4.52254,4.528,4.52254,4.52265,5250000.0
2009-03-25 04:24:00,4.52711,4.52711,4.52624,4.52624,1500000.0
2009-03-25 04:30:00,4.52664,4.52858,4.52575,4.52792,6000000.0
2009-03-25 04:39:00,4.52044,4.52957,4.51905,4.52393,21000000.0
2009-03-25 04:45:00,4.52858,4.52886,4.51932,4.52792,9000000.0
2009-03-25 04:52:00,4.52739,4.52739,4.52739,4.52739,750000.0
2009-03-25 04:53:00,4.52168,4.5294,4.51948,4.52316,21000000.0
2009-03-25 04:58:00,4.52357,4.52675,4.51804,4.52562,5250000.0
2009-03-25 05:00:00,4.52343,4.52343,4.51932,4.51932,1500000.0
2009-03-25 05:01:00,4.51907,4.52744,4.5171,4.52377,21000000.0
2009-03-25 05:14:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 05:30:00,4.52664,4.52858,4.52467,4.52467,6000000.0
2009-03-25 05:35:00,4.52192,4.52633,4.51691,4.52416,5250000.0
2009-03-25 05:36:00,4.51952,4.52701,4.51712,4.52277,21000000.0
2009-03-25 05:45:00,4.52594,4.52788,4.52397,4.52722,6750000.0
2009-03-25 05:46:00,4.52719,4.52839,4.52719,4.52773,2250000.0
2009-03-25 06:00:00,4.52846,4.52846,4.52212,4.52212,1500000.0
2009-03-25 06:01:00,4.51991,4.53022,4.51803,4.52272,21000000.0
2009-03-25 06:15:00,4.52322,4.53071,4.52082,4.52647,21000000.0
2009-03-25 06:30:00,4.52724,4.52918,4.52635,4.52852,5250000.0
2009-03-25 06:38:00,4.5202,4.52616,4.51597,4.52379,21000000.0
2009-03-25 06:45:00,4.52222,4.52971,4.51982,4.52547,21000000.0
2009-03-25 06:50:00,4.52833,4.52833,4.52283,4.52283,1500000.0
2009-03-25 06:51:00,4.52029,4.52643,4.51632,4.52315,21000000.0
2009-03-25 06:52:00,4.5221,4.52862,4.52063,4.52521,6750000.0
2009-03-25 06:58:00,4.51978,4.52873,4.51652,4.52473,21000000.0
2009-03-25 07:00:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-25 07:14:00,4.52663,4.52898,4.52436,4.52436,1880000.0
2009-03-25 07:18:00,4.52815,4.52853,4.52327,4.52853,4510000.0
2009-03-25 07:19:00,4.52298,4.52804,4.52298,4.52729,2630000.0
2009-03-25 07:21:00,4.52345,4.52728,4.52345,4.5264,2250000.0
2009-03-25 07:22:00,4.51962,4.52695,4.5168,4.5237,21000000.0
2009-03-25 07:23:00,4.52279,4.52716,4.52129,4.52129,6000000.0
2009-03-25 07:26:00,4.52715,4.528,4.52246,4.52331,6000000.0
2009-03-25 07:27:00,4.52132,4.52881,4.51892,4.52457,21000000.0
2009-03-25 07:29:00,4.51998,4.52742,4.51619,4.52336,20630000.0
2009-03-25 07:30:00,4.52166,4.52961,4.52166,4.52826,4500000.0
2009-03-25 07:31:00,4.52097,4.53127,4.51982,4.52613,21000000.0
2009-03-25 07:32:00,4.52324,4.52867,4.52324,4.52867,5250000.0
2009-03-25 07:33:00,4.52162,4.52819,4.52162,4.52534,3000000.0
2009-03-25 07:36:00,4.52183,4.52808,4.51877,4.52343,21000000.0
2009-03-25 07:42:00,4.52341,4.52629,4.51642,4.5255,5250000.0
2009-03-25 07:43:00,4.51999,4.52842,4.51782,4.52381,21000000.0
2009-03-25 07:45:00,4.52242,4.52991,4.52002,4.52567,21000000.0
2009-03-25 07:58:00,4.52663,4.52875,4.52366,4.52838,6750000.0
2009-03-25 08:00:00,4.52656,4.52867,4.52408,4.52623,12750000.0
2009-03-25 08:02:00,4.51722,4.52628,4.5144,4.52628,4880000.0
2009-03-25 08:04:00,4.52786,4.53015,4.52205,4.52359,3760000.0
2009-03-25 08:05:00,4.52088,4.52975,4.51815,4.52348,20630000.0
2009-03-25 08:08:00,4.52039,4.52777,4.51637,4.52397,21000000.0
2009-03-25 08:15:00,4.52202,4.52951,4.51962,4.52527,21000000.0
2009-03-25 08:20:00,4.52023,4.52956,4.51845,4.5247,21000000.0
2009-03-25 08:26:00,4.52005,4.5271,4.51897,4.52475,5260000.0
2009-03-25 08:27:00,4.51955,4.52296,4.51392,4.51955,4890000.0
2009-03-25 08:28:00,4.52207,4.52393,4.51763,4.52349,6390000.0
2009-03-25 08:30:00,4.51782,4.52531,4.51542,4.52107,21000000.0
2009-03-25 08:37:00,4.52347,4.52608,4.51468,4.51814,6750000.0
2009-03-25 08:38:00,4.5186,4.5284,4.51551,4.5204,21000000.0
2009-03-25 08:40:00,4.52423,4.52443,4.52423,4.52443,1500000.0
2009-03-25 08:41:00,4.51795,4.52874,4.51777,4.52725,3750000.0
2009-03-25 08:42:00,4.52604,4.52604,4.52218,4.52578,5250000.0
2009-03-25 08:43:00,4.5291,4.52937,4.52329,4.52684,7880000.0
2009-03-25 08:44:00,4.52298,4.53081,4.51916,4.52509,20260000.0
2009-03-25 08:45:00,4.52897,4.52897,4.51965,4.52539,4500000.0
2009-03-25 08:46:00,4.5241,4.52901,4.51812,4.52901,8250000.0
2009-03-25 08:47:00,4.52778,4.52996,4.52442,4.52657,7500000.0
2009-03-25 08:48:00,4.52262,4.53086,4.51986,4.52469,19890000.0
2009-03-25 08:49:00,4.5276,4.5276,4.52201,4.52681,6750000.0
2009-03-25 08:50:00,4.52855,4.52912,4.52104,4.52912,7500000.0
2009-03-25 08:51:00,4.52458,4.53311,4.52206,4.52616,20630000.0
2009-03-25 08:52:00,4.53049,4.53049,4.51886,4.51886,6000000.0
2009-03-25 08:53:00,4.5296,4.5296,4.52014,4.52459,5250000.0
2009-03-25 08:54:00,4.52907,4.53009,4.52548,4.53006,3380000.0
2009-03-25 08:55:00,4.52955,4.53191,4.52193,4.53191,6760000.0
2009-03-25 08:56:00,4.53041,4.53101,4.52348,4.52944,8250000.0
2009-03-25 09:00:00,4.53228,4.53499,4.52469,4.5334,8640000.0
2009-03-25 09:08:00,4.53215,4.53264,4.52748,4.53263,3750000.0
2009-03-25 09:09:00,4.53325,4.53363,4.53101,4.53334,4500000.0
2009-03-25 09:10:00,4.52585,4.53625,4.52454,4.52879,21380000.0
2009-03-25 09:12:00,4.53024,4.53243,4.52827,4.53044,4500000.0
2009-03-25 09:13:00,4.52702,4.53518,4.52557,4.53128,21000000.0
2009-03-25 09:15:00,4.52502,4.53426,4.52502,4.53298,6000000.0
2009-03-25 09:16:00,4.52985,4.53465,4.52586,4.53279,5250000.0
2009-03-25 09:17:00,4.53297,4.53405,4.5289,4.53405,6000000.0
2009-03-25 09:18:00,4.52655,4.53318,4.52304,4.52961,21000000.0
2009-03-25 09:20:00,4.52562,4.53496,4.52261,4.52978,20260000.0
2009-03-25 09:21:00,4.53479,4.54295,4.53479,4.54295,6000000.0
2009-03-25 09:22:00,4.54955,4.54955,4.54004,4.54004,5630000.0
2009-03-25 09:23:00,4.54383,4.54606,4.53176,4.53938,15780000.0
2009-03-25 09:24:00,4.54192,4.54618,4.5375,4.54369,10880000.0
2009-03-25 09:25:00,4.53902,4.54872,4.53296,4.54654,6750000.0
2009-03-25 09:26:00,4.54532,4.55141,4.5358,4.53849,13130000.0
2009-03-25 09:27:00,4.54398,4.54666,4.54133,4.54133,6000000.0
2009-03-25 09:28:00,4.54243,4.54923,4.53878,4.54716,9010000.0
2009-03-25 09:29:00,4.54813,4.54813,4.53632,4.54551,7130000.0
2009-03-25 09:30:00,4.54265,4.55252,4.53869,4.53905,13130000.0
2009-03-25 09:31:00,4.54975,4.55148,4.54382,4.54425,6750000.0
2009-03-25 09:32:00,4.5474,4.54819,4.53956,4.54613,5630000.0
2009-03-25 09:33:00,4.5416,4.55145,4.53928,4.53928,7130000.0
2009-03-25 09:34:00,4.55199,4.55388,4.54578,4.54764,7510000.0
2009-03-25 09:35:00,4.54489,4.55488,4.54478,4.54842,12390000.0
2009-03-25 09:36:00,4.54835,4.55713,4.54835,4.55713,5640000.0
2009-03-25 09:37:00,4.55504,4.56014,4.55143,4.55143,6000000.0
2009-03-25 09:38:00,4.56185,4.56185,4.54852,4.55015,6000000.0
2009-03-25 09:39:00,4.54867,4.55774,4.54867,4.55685,13130000.0
2009-03-25 09:40:00,4.56005,4.56015,4.5528,4.5539,6390000.0
2009-03-25 09:41:00,4.55749,4.55749,4.54434,4.54828,8260000.0
2009-03-25 09:42:00,4.5461,4.5573,4.54325,4.55679,5250000.0
2009-03-25 09:43:00,4.55363,4.55879,4.54852,4.54852,8250000.0
2009-03-25 09:44:00,4.55838,4.56094,4.55235,4.5578,8260000.0
2009-03-25 09:45:00,4.56508,4.56904,4.54918,4.56634,12750000.0
2009-03-25 09:46:00,4.5671,4.56959,4.56451,4.56795,6000000.0
2009-03-25 09:47:00,4.56095,4.56805,4.55721,4.56789,9380000.0
2009-03-25 09:48:00,4.56848,4.57122,4.56475,4.56837,8250000.0
2009-03-25 09:49:00,4.56901,4.56997,4.56101,4.56721,7880000.0
2009-03-25 09:50:00,4.56242,4.56947,4.56013,4.56675,18020000.0
2009-03-25 09:51:00,4.56652,4.56652,4.55973,4.5661,6000000.0
2009-03-25 09:52:00,4.56763,4.5712,4.56238,4.57072,10500000.0
2009-03-25 09:53:00,4.56769,4.57163,4.56312,4.57056,7880000.0
2009-03-25 09:54:00,4.57121,4.57742,4.56664,4.56886,6760000.0
2009-03-25 09:55:00,4.57687,4.57689,4.56587,4.56587,9010000.0
2009-03-25 09:56:00,4.57386,4.58274,4.57332,4.57649,8260000.0
2009-03-25 09:57:00,4.5761,4.58748,4.57367,4.57459,7130000.0
2009-03-25 09:58:00,4.58293,4.58522,4.57846,4.58049,7880000.0
2009-03-25 09:59:00,4.58175,4.58468,4.58048,4.58468,6000000.0
2009-03-25 10:00:00,4.58035,4.58893,4.57687,4.58893,13900000.0
2009-03-25 10:01:00,4.5904,4.59213,4.58551,4.58651,4880000.0
2009-03-25 10:02:00,4.583,4.59347,4.58148,4.59024,20260000.0
2009-03-25 10:03:00,4.58239,4.58991,4.57799,4.58764,6000000.0
2009-03-25 10:04:00,4.5844,4.58783,4.58001,4.58677,5260000.0
2009-03-25 10:05:00,4.58778,4.58958,4.57861,4.58958,5260000.0
2009-03-25 10:06:00,4.58939,4.59076,4.58624,4.58783,4500000.0
2009-03-25 10:07:00,4.58827,4.59058,4.58213,4.58963,6750000.0
2009-03-25 10:08:00,4.58812,4.58812,4.58326,4.58753,5260000.0
2009-03-25 10:09:00,4.58237,4.58893,4.57622,4.58312,8250000.0
2009-03-25 10:10:00,4.57502,4.58379,4.57502,4.58272,4880000.0
2009-03-25 10:11:00,4.58208,4.58258,4.57097,4.57985,7880000.0
2009-03-25 10:12:00,4.57073,4.57923,4.57073,4.57479,4510000.0
2009-03-25 10:13:00,4.57544,4.57784,4.57187,4.57544,8250000.0
2009-03-25 10:14:00,4.57159,4.57569,4.56875,4.56922,6000000.0
2009-03-25 10:15:00,4.57303,4.57531,4.56812,4.5747,7140000.0
2009-03-25 10:16:00,4.57453,4.57528,4.56595,4.57181,8250000.0
2009-03-25 10:17:00,4.57648,4.5765,4.5675,4.57625,4500000.0
2009-03-25 10:18:00,4.57547,4.57727,4.57547,4.57727,2250000.0
2009-03-25 10:19:00,4.57326,4.57785,4.56916,4.57582,5630000.0
2009-03-25 10:20:00,4.57023,4.57987,4.56655,4.57248,20640000.0
2009-03-25 10:21:00,4.57139,4.57699,4.56698,4.57161,5630000.0
2009-03-25 10:22:00,4.57525,4.57525,4.56411,4.57419,7500000.0
2009-03-25 10:23:00,4.5661,4.56997,4.56152,4.56258,5260000.0
2009-03-25 10:24:00,4.56376,4.57239,4.56071,4.56587,19520000.0
2009-03-25 10:25:00,4.56748,4.57211,4.56551,4.56643,7130000.0
2009-03-25 10:26:00,4.56324,4.56324,4.55687,4.56026,3750000.0
2009-03-25 10:27:00,4.56054,4.56478,4.55878,4.56386,6000000.0
2009-03-25 10:28:00,4.5644,4.5662,4.56387,4.5662,4130000.0
2009-03-25 10:29:00,4.56697,4.56743,4.55997,4.56289,6380000.0
2009-03-25 10:30:00,4.56333,4.56977,4.55799,4.56051,17640000.0
2009-03-25 10:31:00,4.56017,4.56647,4.56017,4.56464,4880000.0
2009-03-25 10:32:00,4.5571,4.56643,4.5571,4.56643,5630000.0
2009-03-25 10:33:00,4.56074,4.56783,4.56024,4.5667,8250000.0
2009-03-25 10:34:00,4.56118,4.56914,4.55777,4.56474,20630000.0
2009-03-25 10:35:00,4.56843,4.56866,4.55911,4.56796,5630000.0
2009-03-25 10:36:00,4.56742,4.56866,4.56148,4.56604,6760000.0
2009-03-25 10:37:00,4.56565,4.56565,4.55507,4.56403,7510000.0
2009-03-25 10:38:00,4.55943,4.56565,4.55621,4.56145,20260000.0
2009-03-25 10:39:00,4.56618,4.5673,4.55802,4.56002,6000000.0
2009-03-25 10:40:00,4.55848,4.56399,4.55619,4.56399,5250000.0
2009-03-25 10:41:00,4.55539,4.56498,4.55539,4.56498,5250000.0
2009-03-25 10:42:00,4.56389,4.56469,4.55584,4.55591,8250000.0
2009-03-25 10:43:00,4.56254,4.56381,4.55368,4.56213,5630000.0
2009-03-25 10:44:00,4.56112,4.56558,4.55657,4.56558,7130000.0
2009-03-25 10:45:00,4.56086,4.56785,4.56046,4.56224,7130000.0
2009-03-25 10:46:00,4.55969,4.56711,4.55707,4.56074,8250000.0
2009-03-25 10:47:00,4.5566,4.5653,4.5566,4.5653,6380000.0
2009-03-25 10:48:00,4.56387,4.5649,4.55669,4.5587,8250000.0
2009-03-25 10:49:00,4.56494,4.56546,4.55661,4.56514,5250000.0
2009-03-25 10:50:00,4.56512,4.56512,4.55346,4.56503,7500000.0
2009-03-25 10:51:00,4.55876,4.56364,4.55496,4.55496,6760000.0
2009-03-25 10:52:00,4.56098,4.56169,4.55897,4.55915,6750000.0
2009-03-25 10:53:00,4.56196,4.56266,4.55544,4.56054,8250000.0
2009-03-25 10:54:00,4.56408,4.56408,4.55901,4.55929,4880000.0
2009-03-25 10:55:00,4.56482,4.56482,4.56064,4.56064,3380000.0
2009-03-25 10:56:00,4.5615,4.56281,4.55187,4.5578,6000000.0
2009-03-25 10:57:00,4.56272,4.56272,4.55328,4.5612,5630000.0
2009-03-25 10:58:00,4.55981,4.56154,4.55177,4.55717,8250000.0
2009-03-25 10:59:00,4.55226,4.56144,4.55226,4.55498,7130000.0
2009-03-25 11:00:00,4.55989,4.56405,4.55525,4.56174,10500000.0
2009-03-25 11:01:00,4.56166,4.56406,4.55739,4.55919,6750000.0
2009-03-25 11:02:00,4.56403,4.56485,4.56247,4.56485,3380000.0
2009-03-25 11:03:00,4.56413,4.56566,4.55398,4.55398,10130000.0
2009-03-25 11:04:00,4.55948,4.56595,4.55339,4.56394,12760000.0
2009-03-25 11:05:00,4.56089,4.56415,4.55375,4.55494,9000000.0
2009-03-25 11:06:00,4.56027,4.56339,4.56027,4.56105,4500000.0
2009-03-25 11:07:00,4.55666,4.55953,4.55666,4.55953,1500000.0
2009-03-25 11:08:00,4.55417,4.56019,4.55079,4.56019,6000000.0
2009-03-25 11:09:00,4.55765,4.56072,4.55148,4.55148,5630000.0
2009-03-25 11:10:00,4.55968,4.56511,4.55321,4.55749,6010000.0
2009-03-25 11:11:00,4.55979,4.56094,4.55472,4.55881,4140000.0
2009-03-25 11:12:00,4.55905,4.5593,4.55321,4.55638,8630000.0
2009-03-25 11:13:00,4.55409,4.55888,4.5529,4.55882,10500000.0
2009-03-25 11:14:00,4.55929,4.56002,4.54985,4.54985,4510000.0
2009-03-25 11:15:00,4.55427,4.55897,4.55248,4.55888,9380000.0
2009-03-25 11:16:00,4.55721,4.55721,4.54595,4.5549,7880000.0
2009-03-25 11:17:00,4.55289,4.55676,4.54916,4.55626,7880000.0
2009-03-25 11:18:00,4.54665,4.55763,4.54665,4.55131,9000000.0
2009-03-25 11:19:00,4.55183,4.55714,4.55166,4.55714,6000000.0
2009-03-25 11:20:00,4.54765,4.55569,4.54765,4.55178,6750000.0
2009-03-25 11:21:00,4.55004,4.55199,4.54472,4.55199,6750000.0
2009-03-25 11:22:00,4.55443,4.55443,4.54784,4.55107,6750000.0
2009-03-25 11:23:00,4.54842,4.55515,4.54461,4.54461,9750000.0
2009-03-25 11:24:00,4.55324,4.55324,4.54595,4.55041,13130000.0
2009-03-25 11:25:00,4.55124,4.55455,4.54577,4.55295,7130000.0
2009-03-25 11:26:00,4.54942,4.55545,4.54609,4.55545,7510000.0
2009-03-25 11:27:00,4.5495,4.55603,4.54379,4.55432,7130000.0
2009-03-25 11:28:00,4.55545,4.55658,4.54449,4.55239,5630000.0
2009-03-25 11:29:00,4.55285,4.55408,4.54855,4.54855,5250000.0
2009-03-25 11:30:00,4.55382,4.55465,4.54882,4.55239,12000000.0
2009-03-25 11:31:00,4.55223,4.55254,4.54369,4.54369,3380000.0
2009-03-25 11:32:00,4.55273,4.55568,4.54856,4.55428,8250000.0
2009-03-25 11:33:00,4.55425,4.55425,4.54691,4.54691,6000000.0
2009-03-25 11:34:00,4.5501,4.55538,4.55008,4.55408,5630000.0
2009-03-25 11:35:00,4.5524,4.55589,4.54431,4.54951,6010000.0
2009-03-25 11:36:00,4.54774,4.55348,4.54338,4.5486,11630000.0
2009-03-25 11:37:00,4.55278,4.55664,4.5446,4.54919,11250000.0
2009-03-25 11:38:00,4.5471,4.55175,4.54057,4.54912,9750000.0
2009-03-25 11:39:00,4.54796,4.54813,4.53866,4.54357,9760000.0
2009-03-25 11:40:00,4.54761,4.54931,4.54003,4.54913,7500000.0
2009-03-25 11:41:00,4.54446,4.54928,4.53956,4.54387,5630000.0
2009-03-25 11:42:00,4.54147,4.55095,4.54147,4.54843,5260000.0
2009-03-25 11:43:00,4.55073,4.55237,4.54102,4.54505,10880000.0
2009-03-25 11:44:00,4.55017,4.55096,4.54098,4.55096,15380000.0
2009-03-25 11:45:00,4.55061,4.55116,4.54473,4.54871,14250000.0
2009-03-25 11:46:00,4.54513,4.55074,4.54017,4.55074,4880000.0
2009-03-25 11:47:00,4.54667,4.55285,4.54545,4.55218,6760000.0
2009-03-25 11:48:00,4.54798,4.55125,4.54001,4.55125,5250000.0
2009-03-25 11:49:00,4.55045,4.55481,4.54455,4.55481,7500000.0
2009-03-25 11:50:00,4.55282,4.55404,4.54625,4.5484,6760000.0
2009-03-25 11:51:00,4.55298,4.55453,4.54845,4.55453,7130000.0
2009-03-25 11:52:00,4.55056,4.55338,4.54355,4.54579,7130000.0
2009-03-25 11:53:00,4.55215,4.55291,4.54801,4.54919,4880000.0
2009-03-25 11:54:00,4.55345,4.5535,4.54676,4.54676,6000000.0
2009-03-25 11:55:00,4.55087,4.55114,4.54499,4.54981,5250000.0
2009-03-25 11:56:00,4.54901,4.55126,4.54492,4.5493,5260000.0
2009-03-25 11:57:00,4.54543,4.54984,4.54431,4.54943,5260000.0
2009-03-25 11:58:00,4.54583,4.55184,4.54583,4.54734,8250000.0
2009-03-25 12:00:00,4.54799,4.55087,4.54414,4.54621,9380000.0
2009-03-25 12:01:00,4.54842,4.55046,4.54366,4.54998,6000000.0
2009-03-25 12:02:00,4.54149,4.54944,4.53908,4.54637,19890000.0
2009-03-25 12:03:00,4.55009,4.55009,4.54074,4.54744,5250000.0
2009-03-25 12:04:00,4.55011,4.55165,4.54676,4.55159,6750000.0
2009-03-25 12:05:00,4.54985,4.55217,4.54495,4.55195,6010000.0
2009-03-25 12:06:00,4.549,4.55412,4.549,4.55412,8630000.0
2009-03-25 12:07:00,4.54832,4.55434,4.54826,4.54826,5250000.0
2009-03-25 12:08:00,4.55275,4.55463,4.54836,4.55379,8250000.0
2009-03-25 12:09:00,4.55419,4.55419,4.54767,4.55314,7500000.0
2009-03-25 12:10:00,4.5472,4.55287,4.5452,4.55287,9380000.0
2009-03-25 12:11:00,4.55371,4.55376,4.54852,4.55364,5250000.0
2009-03-25 12:12:00,4.55194,4.55389,4.54726,4.55389,5630000.0
2009-03-25 12:13:00,4.55032,4.55436,4.55032,4.55212,5260000.0
2009-03-25 12:14:00,4.55392,4.55474,4.55066,4.55154,7130000.0
2009-03-25 12:15:00,4.55325,4.55384,4.54582,4.54915,11630000.0
2009-03-25 12:16:00,4.54785,4.55321,4.54785,4.54896,4500000.0
2009-03-25 12:17:00,4.55353,4.55421,4.54452,4.55421,8260000.0
2009-03-25 12:18:00,4.54202,4.55142,4.54202,4.54306,7500000.0
2009-03-25 12:19:00,4.54818,4.55291,4.54125,4.54125,10130000.0
2009-03-25 12:20:00,4.54724,4.54724,4.53677,4.54529,8630000.0
2009-03-25 12:21:00,4.54561,4.54635,4.54368,4.54383,4510000.0
2009-03-25 12:22:00,4.53706,4.54382,4.5348,4.53548,4130000.0
2009-03-25 12:23:00,4.54495,4.54579,4.53905,4.54579,9010000.0
2009-03-25 12:24:00,4.54619,4.5466,4.54042,4.54579,10130000.0
2009-03-25 12:25:00,4.54383,4.54457,4.53831,4.54271,11640000.0
2009-03-25 12:26:00,4.54366,4.54778,4.54171,4.54515,7130000.0
2009-03-25 12:27:00,4.54592,4.5484,4.54202,4.54692,6000000.0
2009-03-25 12:28:00,4.54787,4.54787,4.5438,4.54713,7500000.0
2009-03-25 12:29:00,4.54265,4.54782,4.54257,4.54782,6000000.0
2009-03-25 12:30:00,4.54106,4.55232,4.54106,4.5461,20260000.0
2009-03-25 12:31:00,4.54385,4.54928,4.54217,4.54928,7510000.0
2009-03-25 12:33:00,4.53881,4.55435,4.53881,4.55011,7500000.0
2009-03-25 12:35:00,4.5495,4.55061,4.53953,4.54881,9390000.0
2009-03-25 12:36:00,4.54912,4.55052,4.54008,4.55052,6750000.0
2009-03-25 12:37:00,4.55006,4.5518,4.54574,4.54637,7140000.0
2009-03-25 12:38:00,4.5514,4.55164,4.53788,4.54171,7140000.0
2009-03-25 12:39:00,4.55261,4.55317,4.54101,4.54521,6750000.0
2009-03-25 12:40:00,4.55143,4.55355,4.54696,4.5528,9010000.0
2009-03-25 12:41:00,4.54974,4.55359,4.54499,4.55316,6750000.0
2009-03-25 12:42:00,4.55035,4.55469,4.54351,4.55317,8250000.0
2009-03-25 12:43:00,4.55394,4.55535,4.54363,4.54363,6760000.0
2009-03-25 12:44:00,4.5552,4.55934,4.54728,4.54913,7140000.0
2009-03-25 12:45:00,4.55003,4.55533,4.54452,4.55208,13890000.0
2009-03-25 12:46:00,4.54239,4.55379,4.54239,4.55111,14260000.0
2009-03-25 12:47:00,4.55217,4.55295,4.54254,4.55251,7880000.0
2009-03-25 12:48:00,4.54706,4.5508,4.5458,4.54815,10130000.0
2009-03-25 12:49:00,4.54999,4.55413,4.54707,4.54843,8250000.0
2009-03-25 12:50:00,4.55225,4.55303,4.54293,4.55224,7510000.0
2009-03-25 12:51:00,4.55292,4.55292,4.54243,4.54243,7510000.0
2009-03-25 12:52:00,4.55268,4.55442,4.54281,4.55157,5630000.0
2009-03-25 12:53:00,4.5531,4.55535,4.54435,4.54924,6380000.0
2009-03-25 12:54:00,4.55368,4.55632,4.5464,4.5464,6750000.0
2009-03-25 12:55:00,4.55105,4.55312,4.54052,4.55122,8260000.0
2009-03-25 12:56:00,4.55269,4.55325,4.54351,4.55112,7130000.0
2009-03-25 12:57:00,4.55255,4.55457,4.54493,4.55344,7880000.0
2009-03-25 12:58:00,4.54828,4.55374,4.54828,4.55374,5260000.0
2009-03-25 12:59:00,4.55247,4.55377,4.54977,4.55377,3750000.0
2009-03-25 13:00:00,4.55035,4.56032,4.54853,4.55469,13130000.0
2009-03-25 13:01:00,4.55583,4.55665,4.55148,4.55391,7140000.0
2009-03-25 13:02:00,4.55071,4.55508,4.55071,4.55313,4880000.0
2009-03-25 13:03:00,4.54871,4.55443,4.54785,4.55355,7130000.0
2009-03-25 13:04:00,4.55292,4.55505,4.55292,4.55426,5630000.0
2009-03-25 13:05:00,4.55173,4.55626,4.54923,4.54923,4880000.0
2009-03-25 13:06:00,4.55302,4.55503,4.54995,4.54995,4880000.0
2009-03-25 13:07:00,4.54911,4.55339,4.54502,4.5532,8630000.0
2009-03-25 13:08:00,4.5554,4.55737,4.55276,4.55359,4510000.0
2009-03-25 13:09:00,4.55644,4.5572,4.55164,4.55164,7130000.0
2009-03-25 13:10:00,4.55675,4.55721,4.55511,4.55721,6380000.0
2009-03-25 13:11:00,4.55781,4.55781,4.55152,4.55689,5250000.0
2009-03-25 13:12:00,4.55718,4.55948,4.54784,4.55355,7880000.0
2009-03-25 13:13:00,4.55238,4.5586,4.55055,4.55247,5260000.0
2009-03-25 13:14:00,4.55864,4.55864,4.54772,4.5556,4500000.0
2009-03-25 13:15:00,4.55776,4.55897,4.54985,4.55878,7880000.0
2009-03-25 13:16:00,4.55791,4.55874,4.5517,4.55718,5260000.0
2009-03-25 13:17:00,4.55784,4.55798,4.54849,4.55798,4880000.0
2009-03-25 13:18:00,4.55482,4.56063,4.54796,4.55996,7500000.0
2009-03-25 13:19:00,4.55566,4.56111,4.55024,4.55024,7500000.0
2009-03-25 13:20:00,4.55518,4.55917,4.55008,4.55008,5250000.0
2009-03-25 13:21:00,4.55366,4.55932,4.54974,4.55082,7500000.0
2009-03-25 13:22:00,4.55818,4.55873,4.55239,4.55239,8250000.0
2009-03-25 13:23:00,4.55225,4.5595,4.55225,4.55362,6000000.0
2009-03-25 13:24:00,4.55831,4.5586,4.54988,4.5586,7880000.0
2009-03-25 13:25:00,4.55638,4.5585,4.54988,4.55808,7130000.0
2009-03-25 13:26:00,4.55815,4.56013,4.55185,4.55883,9380000.0
2009-03-25 13:27:00,4.55796,4.55801,4.54413,4.5561,6760000.0
2009-03-25 13:28:00,4.55885,4.55914,4.55228,4.55622,7500000.0
2009-03-25 13:29:00,4.55315,4.55803,4.54842,4.55789,8270000.0
2009-03-25 13:30:00,4.55704,4.56034,4.55112,4.56001,14250000.0
2009-03-25 13:31:00,4.55428,4.56063,4.55295,4.55603,6750000.0
2009-03-25 13:33:00,4.55791,4.55818,4.5513,4.55215,9770000.0
2009-03-25 13:34:00,4.5517,4.55485,4.5454,4.55422,10140000.0
2009-03-25 13:35:00,4.55668,4.56158,4.55074,4.5589,9010000.0
2009-03-25 13:36:00,4.55561,4.55703,4.54789,4.55703,10880000.0
2009-03-25 13:37:00,4.55475,4.56146,4.5502,4.55237,11640000.0
2009-03-25 13:38:00,4.55165,4.55764,4.54855,4.55291,10130000.0
2009-03-25 13:39:00,4.55692,4.55829,4.55125,4.55761,10510000.0
2009-03-25 13:40:00,4.55763,4.56154,4.55454,4.55679,10130000.0
2009-03-25 13:41:00,4.55979,4.56029,4.55446,4.55958,6380000.0
2009-03-25 13:42:00,4.55942,4.56141,4.55332,4.55487,7130000.0
2009-03-25 13:43:00,4.55993,4.56039,4.5547,4.55471,8630000.0
2009-03-25 13:44:00,4.55646,4.56117,4.55447,4.5548,9390000.0
2009-03-25 13:45:00,4.55861,4.55941,4.55002,4.55777,11270000.0
2009-03-25 13:46:00,4.55582,4.55957,4.5495,4.55837,8250000.0
2009-03-25 13:47:00,4.55995,4.55995,4.55268,4.5586,6010000.0
2009-03-25 13:48:00,4.5509,4.55997,4.5509,4.55757,4880000.0
2009-03-25 13:49:00,4.55644,4.55914,4.55293,4.55293,7130000.0
2009-03-25 13:50:00,4.55814,4.56087,4.55521,4.55613,9010000.0
2009-03-25 13:51:00,4.55947,4.56107,4.55279,4.56014,9750000.0
2009-03-25 13:52:00,4.55301,4.55774,4.55216,4.55216,7880000.0
2009-03-25 13:54:00,4.55434,4.56176,4.55434,4.55879,10130000.0
2009-03-25 13:55:00,4.55584,4.56147,4.55344,4.55684,10140000.0
2009-03-25 13:59:00,4.55695,4.55879,4.55285,4.55879,4880000.0
2009-03-25 14:00:00,4.55809,4.55964,4.55012,4.55947,9380000.0
2009-03-25 14:02:00,4.55792,4.55873,4.55148,4.55684,6380000.0
2009-03-25 14:03:00,4.55551,4.55551,4.55021,4.55021,3380000.0
2009-03-25 14:04:00,4.55666,4.56094,4.5507,4.55471,11640000.0
2009-03-25 14:05:00,4.55818,4.56006,4.55109,4.55382,5630000.0
2009-03-25 14:06:00,4.55988,4.56138,4.55103,4.56009,15770000.0
2009-03-25 14:07:00,4.56005,4.56789,4.55759,4.56656,6010000.0
2009-03-25 14:08:00,4.558,4.56504,4.55231,4.5584,20260000.0
2009-03-25 14:09:00,4.55686,4.56481,4.55547,4.56218,5630000.0
2009-03-25 14:10:00,4.55936,4.56446,4.55936,4.56108,8250000.0
2009-03-25 14:11:00,4.56081,4.56353,4.55643,4.56353,8250000.0
2009-03-25 14:12:00,4.56182,4.56222,4.55344,4.56173,5630000.0
2009-03-25 14:13:00,4.56391,4.565,4.55457,4.55457,8250000.0
2009-03-25 14:14:00,4.56312,4.56312,4.55586,4.55807,5630000.0
2009-03-25 14:15:00,4.56165,4.56392,4.55738,4.56392,7130000.0
2009-03-25 14:16:00,4.56378,4.56426,4.55791,4.55933,5630000.0
2009-03-25 14:17:00,4.56299,4.56587,4.55696,4.56423,5250000.0
2009-03-25 14:18:00,4.56027,4.56533,4.55436,4.56382,5630000.0
2009-03-25 14:19:00,4.56342,4.566,4.56028,4.56423,7500000.0
2009-03-25 14:20:00,4.56515,4.56515,4.55956,4.56514,6750000.0
2009-03-25 14:21:00,4.56359,4.56359,4.55791,4.55978,5250000.0
2009-03-25 14:22:00,4.56368,4.56681,4.55578,4.55578,6390000.0
2009-03-25 14:23:00,4.56375,4.56375,4.55882,4.56316,7130000.0
2009-03-25 14:24:00,4.56102,4.56578,4.55877,4.56578,10880000.0
2009-03-25 14:25:00,4.56132,4.56663,4.55611,4.56595,9380000.0
2009-03-25 14:26:00,4.56078,4.56705,4.55818,4.56104,7880000.0
2009-03-25 14:27:00,4.56276,4.56547,4.55274,4.56399,9380000.0
2009-03-25 14:28:00,4.56267,4.56869,4.5611,4.56235,6380000.0
2009-03-25 14:29:00,4.56638,4.56638,4.56096,4.56096,4500000.0
2009-03-25 14:30:00,4.56762,4.56762,4.55727,4.55727,10500000.0
2009-03-25 14:31:00,4.56386,4.56629,4.56341,4.56629,5250000.0
2009-03-25 14:32:00,4.56322,4.56521,4.55854,4.56283,7130000.0
2009-03-25 14:33:00,4.56419,4.56626,4.56084,4.56192,5250000.0
2009-03-25 14:34:00,4.56548,4.56548,4.55803,4.56286,10520000.0
2009-03-25 14:35:00,4.55793,4.56318,4.55401,4.56271,6000000.0
2009-03-25 14:36:00,4.557,4.56141,4.55043,4.55663,7500000.0
2009-03-25 14:37:00,4.55997,4.55997,4.54973,4.54973,7880000.0
2009-03-25 14:38:00,4.55999,4.56031,4.54523,4.55612,8630000.0
2009-03-25 14:39:00,4.55237,4.55605,4.54592,4.5507,9380000.0
2009-03-25 14:40:00,4.54939,4.55511,4.54559,4.55193,5630000.0
2009-03-25 14:41:00,4.55208,4.55482,4.54109,4.55482,8630000.0
2009-03-25 14:42:00,4.55336,4.55522,4.54869,4.55457,6000000.0
2009-03-25 14:43:00,4.55093,4.55363,4.54461,4.5503,6760000.0
2009-03-25 14:44:00,4.55472,4.55546,4.54606,4.5551,7510000.0
2009-03-25 14:45:00,4.55003,4.55572,4.54579,4.55054,10500000.0
2009-03-25 14:46:00,4.54972,4.55276,4.54349,4.55201,6000000.0
2009-03-25 14:47:00,4.55211,4.55346,4.54505,4.55228,7880000.0
2009-03-25 14:48:00,4.55531,4.55531,4.5453,4.55455,5630000.0
2009-03-25 14:49:00,4.55302,4.55431,4.54615,4.55089,6760000.0
2009-03-25 14:50:00,4.54531,4.55182,4.54377,4.55182,5630000.0
2009-03-25 14:51:00,4.5455,4.55562,4.5455,4.55264,9750000.0
2009-03-25 14:52:00,4.54934,4.55411,4.54468,4.54906,8250000.0
2009-03-25 14:53:00,4.54751,4.55265,4.54146,4.54146,7500000.0
2009-03-25 14:54:00,4.5498,4.55376,4.54173,4.5503,14250000.0
2009-03-25 14:55:00,4.54977,4.55278,4.54116,4.54713,12750000.0
2009-03-25 14:56:00,4.54671,4.54958,4.53945,4.54567,12380000.0
2009-03-25 14:57:00,4.5414,4.54862,4.53826,4.54425,13500000.0
2009-03-25 14:58:00,4.54269,4.547,4.5409,4.54423,13880000.0
2009-03-25 14:59:00,4.54689,4.55035,4.5412,4.54834,6000000.0
2009-03-25 15:00:00,4.54831,4.54933,4.53656,4.54541,13500000.0
2009-03-25 15:01:00,4.54712,4.55243,4.5416,4.54984,10500000.0
2009-03-25 15:02:00,4.54998,4.5503,4.54344,4.54959,13130000.0
2009-03-25 15:03:00,4.54401,4.55139,4.54401,4.55139,3750000.0
2009-03-25 15:04:00,4.54892,4.55025,4.539,4.54677,9010000.0
2009-03-25 15:05:00,4.54709,4.55181,4.53929,4.55181,8260000.0
2009-03-25 15:06:00,4.54717,4.55325,4.54717,4.55325,6760000.0
2009-03-25 15:07:00,4.55115,4.55501,4.54907,4.55312,10500000.0
2009-03-25 15:08:00,4.55125,4.55321,4.54827,4.55117,5250000.0
2009-03-25 15:09:00,4.55147,4.55488,4.54657,4.54826,6380000.0
2009-03-25 15:10:00,4.54773,4.55362,4.54773,4.55362,5630000.0
2009-03-25 15:11:00,4.55482,4.55636,4.5445,4.55636,6000000.0
2009-03-25 15:12:00,4.5531,4.55603,4.54805,4.55151,7130000.0
2009-03-25 15:13:00,4.54712,4.55996,4.54712,4.5515,8250000.0
2009-03-25 15:14:00,4.55146,4.55656,4.55146,4.55626,5250000.0
2009-03-25 15:15:00,4.54601,4.55683,4.54495,4.55683,7890000.0
2009-03-25 15:16:00,4.55765,4.55798,4.54848,4.55467,9380000.0
2009-03-25 15:17:00,4.55353,4.55833,4.55264,4.5527,5250000.0
2009-03-25 15:18:00,4.55636,4.55665,4.55319,4.55319,6750000.0
2009-03-25 15:19:00,4.55622,4.55712,4.54757,4.55638,5250000.0
2009-03-25 15:20:00,4.54619,4.55701,4.54619,4.55566,6380000.0
2009-03-25 15:21:00,4.55541,4.55884,4.54785,4.54785,5250000.0
2009-03-25 15:22:00,4.55676,4.55703,4.55534,4.55669,4880000.0
2009-03-25 15:23:00,4.55724,4.55862,4.54743,4.55011,7130000.0
2009-03-25 15:24:00,4.55267,4.55695,4.54581,4.55529,6000000.0
2009-03-25 15:25:00,4.55815,4.55953,4.55406,4.55793,6000000.0
2009-03-25 15:26:00,4.55867,4.56061,4.55096,4.56051,7880000.0
2009-03-25 15:27:00,4.55825,4.56168,4.55518,4.55913,7880000.0
2009-03-25 15:28:00,4.55995,4.56128,4.5557,4.55898,7880000.0
2009-03-25 15:29:00,4.55923,4.56243,4.55495,4.5601,12000000.0
2009-03-25 15:30:00,4.55997,4.56002,4.55361,4.55487,7130000.0
2009-03-25 15:31:00,4.55904,4.56114,4.55583,4.56092,4880000.0
2009-03-25 15:32:00,4.55395,4.56062,4.55157,4.55802,7500000.0
2009-03-25 15:33:00,4.55577,4.561,4.55548,4.561,4130000.0
2009-03-25 15:34:00,4.55986,4.5608,4.55515,4.5608,4130000.0
2009-03-25 15:35:00,4.56013,4.56073,4.55388,4.55891,6000000.0
2009-03-25 15:36:00,4.56036,4.56218,4.55585,4.55757,5250000.0
2009-03-25 15:37:00,4.56154,4.56174,4.55458,4.55589,3750000.0
2009-03-25 15:38:00,4.5564,4.5622,4.5564,4.5608,6750000.0
2009-03-25 15:39:00,4.55688,4.56171,4.55587,4.56135,7500000.0
2009-03-25 15:40:00,4.5608,4.56196,4.55207,4.56106,9760000.0
2009-03-25 15:41:00,4.56061,4.56263,4.55651,4.56147,13140000.0
2009-03-25 15:42:00,4.56308,4.56534,4.5523,4.55767,10510000.0
2009-03-25 15:43:00,4.55694,4.56041,4.55603,4.56041,4500000.0
2009-03-25 15:44:00,4.56238,4.56356,4.55357,4.56016,14260000.0
2009-03-25 15:45:00,4.56167,4.56249,4.55213,4.562,11640000.0
2009-03-25 15:46:00,4.55799,4.56481,4.55799,4.55804,7880000.0
2009-03-25 15:47:00,4.5606,4.56953,4.55756,4.56753,7510000.0
2009-03-25 15:48:00,4.55836,4.56875,4.55742,4.55742,5250000.0
2009-03-25 15:49:00,4.56191,4.56878,4.5581,4.56701,13510000.0
2009-03-25 15:50:00,4.56597,4.56828,4.55751,4.55751,15380000.0
2009-03-25 15:51:00,4.56016,4.56465,4.55809,4.56026,7130000.0
2009-03-25 15:52:00,4.564,4.564,4.55722,4.56177,6000000.0
2009-03-25 15:53:00,4.56157,4.56218,4.55176,4.55619,8250000.0
2009-03-25 15:54:00,4.55936,4.56022,4.54836,4.54836,4880000.0
2009-03-25 15:55:00,4.55884,4.55954,4.54888,4.55935,6010000.0
2009-03-25 15:56:00,4.55874,4.5613,4.55651,4.5613,5250000.0
2009-03-25 15:57:00,4.55845,4.56074,4.55424,4.55758,6000000.0
2009-03-25 15:58:00,4.55887,4.55972,4.54495,4.5503,7500000.0
2009-03-25 15:59:00,4.55436,4.55604,4.54793,4.54793,7500000.0
2009-03-25 16:00:00,4.55651,4.55768,4.54742,4.55384,8630000.0
2009-03-25 16:01:00,4.53786,4.55442,4.53786,4.5414,10880000.0
2009-03-25 16:02:00,4.55137,4.55182,4.54379,4.54483,12380000.0
2009-03-25 16:03:00,4.54706,4.55019,4.54604,4.54604,6380000.0
2009-03-25 16:04:00,4.54348,4.5498,4.54348,4.54389,5250000.0
2009-03-25 16:05:00,4.54797,4.54917,4.54454,4.54917,4880000.0
2009-03-25 16:06:00,4.55004,4.55135,4.54046,4.54608,5630000.0
2009-03-25 16:07:00,4.54697,4.55339,4.54611,4.55252,8250000.0
2009-03-25 16:08:00,4.54784,4.55297,4.54713,4.55284,5250000.0
2009-03-25 16:09:00,4.55229,4.55365,4.54743,4.54922,4880000.0
2009-03-25 16:10:00,4.54812,4.55509,4.5476,4.55179,9000000.0
2009-03-25 16:11:00,4.55377,4.55638,4.54588,4.55503,10510000.0
2009-03-25 16:12:00,4.54979,4.5561,4.54695,4.55002,4880000.0
2009-03-25 16:13:00,4.55306,4.55445,4.54672,4.5502,8250000.0
2009-03-25 16:14:00,4.55211,4.55461,4.54387,4.54564,6000000.0
2009-03-25 16:15:00,4.55616,4.55777,4.54866,4.55475,9380000.0
2009-03-25 16:16:00,4.54872,4.55601,4.54787,4.54958,7500000.0
2009-03-25 16:17:00,4.55626,4.5566,4.55387,4.55427,6000000.0
2009-03-25 16:18:00,4.55404,4.55569,4.55357,4.55416,4880000.0
2009-03-25 16:19:00,4.55267,4.55517,4.55007,4.55517,7500000.0
2009-03-25 16:20:00,4.55424,4.55435,4.54264,4.55305,7500000.0
2009-03-25 16:21:00,4.54986,4.55267,4.54674,4.54742,5250000.0
2009-03-25 16:22:00,4.54658,4.54851,4.54452,4.54851,3750000.0
2009-03-25 16:23:00,4.54271,4.54817,4.54157,4.54729,7880000.0
2009-03-25 16:24:00,4.54054,4.54956,4.53783,4.54424,20630000.0
2009-03-25 16:25:00,4.53881,4.54959,4.53881,4.54338,7880000.0
2009-03-25 16:26:00,4.5483,4.54849,4.54341,4.54771,5630000.0
2009-03-25 16:27:00,4.54137,4.54685,4.5363,4.54319,20630000.0
2009-03-25 16:28:00,4.54634,4.54846,4.53696,4.54846,7510000.0
2009-03-25 16:29:00,4.54274,4.54749,4.54161,4.54161,5250000.0
2009-03-25 16:30:00,4.54611,4.54781,4.53885,4.54095,11630000.0
2009-03-25 16:31:00,4.53585,4.54525,4.53585,4.54358,5250000.0
2009-03-25 16:32:00,4.54166,4.54767,4.53768,4.54205,6380000.0
2009-03-25 16:33:00,4.54391,4.54529,4.53995,4.54005,4880000.0
2009-03-25 16:34:00,4.54299,4.5461,4.54059,4.54316,8640000.0
2009-03-25 16:35:00,4.54408,4.54535,4.53498,4.54284,5250000.0
2009-03-25 16:36:00,4.54555,4.54555,4.53098,4.53098,4880000.0
2009-03-25 16:37:00,4.52982,4.54039,4.52982,4.53492,7500000.0
2009-03-25 16:38:00,4.54219,4.54279,4.53679,4.53715,5250000.0
2009-03-25 16:39:00,4.53239,4.54302,4.53034,4.53826,6000000.0
2009-03-25 16:40:00,4.53791,4.53937,4.53201,4.53643,6380000.0
2009-03-25 16:41:00,4.53635,4.53847,4.53162,4.53559,7140000.0
2009-03-25 16:42:00,4.52994,4.53415,4.52616,4.53225,7500000.0
2009-03-25 16:43:00,4.53436,4.53915,4.52642,4.53637,8250000.0
2009-03-25 16:44:00,4.53345,4.53931,4.53242,4.53251,6750000.0
2009-03-25 16:45:00,4.54024,4.54024,4.52715,4.53598,11640000.0
2009-03-25 16:46:00,4.5381,4.53845,4.5359,4.53758,6000000.0
2009-03-25 16:47:00,4.53415,4.54002,4.53415,4.53842,7880000.0
2009-03-25 16:48:00,4.53872,4.53997,4.53289,4.53997,10130000.0
2009-03-25 16:49:00,4.53531,4.54027,4.52985,4.53509,6380000.0
2009-03-25 16:50:00,4.5362,4.54112,4.53548,4.53548,6010000.0
2009-03-25 16:51:00,4.54011,4.54103,4.5361,4.54083,7500000.0
2009-03-25 16:52:00,4.53882,4.54079,4.53476,4.53979,7130000.0
2009-03-25 16:53:00,4.54064,4.54064,4.53846,4.54046,3010000.0
2009-03-25 16:54:00,4.5408,4.54133,4.53097,4.54133,5630000.0
2009-03-25 16:55:00,4.53753,4.53979,4.5341,4.53939,8250000.0
2009-03-25 16:56:00,4.52968,4.54143,4.52968,4.53857,7880000.0
2009-03-25 16:57:00,4.53736,4.53984,4.53431,4.5391,6000000.0
2009-03-25 16:58:00,4.53595,4.54164,4.53595,4.53957,7510000.0
2009-03-25 16:59:00,4.5412,4.54252,4.5326,4.53697,12380000.0
2009-03-25 17:00:00,4.54028,4.54028,4.52586,4.52586,12750000.0
2009-03-25 17:01:00,4.53004,4.53662,4.52425,4.527,15760000.0
2009-03-25 17:02:00,4.53651,4.53736,4.52386,4.52928,13140000.0
2009-03-25 17:03:00,4.52607,4.53278,4.52265,4.5304,6010000.0
2009-03-25 17:04:00,4.52912,4.53319,4.52503,4.53027,7510000.0
2009-03-25 17:05:00,4.52608,4.53148,4.52608,4.53148,9000000.0
2009-03-25 17:06:00,4.53133,4.53133,4.51861,4.53093,12000000.0
2009-03-25 17:07:00,4.53095,4.53302,4.52783,4.53017,4890000.0
2009-03-25 17:08:00,4.5326,4.5326,4.52737,4.52737,6380000.0
2009-03-25 17:09:00,4.53156,4.53316,4.53074,4.5329,5630000.0
2009-03-25 17:10:00,4.53129,4.53129,4.52188,4.52645,6750000.0
2009-03-25 17:11:00,4.53294,4.53387,4.52198,4.52198,7140000.0
2009-03-25 17:12:00,4.5328,4.53308,4.52808,4.5309,3380000.0
2009-03-25 17:13:00,4.53198,4.53218,4.5233,4.53181,7880000.0
2009-03-25 17:14:00,4.53203,4.53506,4.52471,4.53299,6010000.0
2009-03-25 17:15:00,4.52899,4.5356,4.52899,4.53228,12380000.0
2009-03-25 17:16:00,4.52784,4.53352,4.52355,4.52355,5250000.0
2009-03-25 17:17:00,4.52939,4.53416,4.52856,4.53362,6000000.0
2009-03-25 17:18:00,4.52946,4.53477,4.5273,4.53033,6760000.0
2009-03-25 17:19:00,4.53549,4.53867,4.5291,4.52964,12390000.0
2009-03-25 17:20:00,4.5331,4.53732,4.52484,4.53732,5630000.0
2009-03-25 17:21:00,4.53876,4.5394,4.5333,4.5391,8630000.0
2009-03-25 17:22:00,4.53803,4.53962,4.53037,4.53301,6000000.0
2009-03-25 17:23:00,4.53378,4.53649,4.5313,4.53292,5250000.0
2009-03-25 17:24:00,4.53953,4.54109,4.53535,4.54077,6000000.0
2009-03-25 17:25:00,4.53899,4.5416,4.53615,4.5416,5260000.0
2009-03-25 17:26:00,4.53487,4.54073,4.53449,4.53512,4880000.0
2009-03-25 17:27:00,4.53496,4.54256,4.53496,4.53616,3010000.0
2009-03-25 17:28:00,4.54021,4.54127,4.53061,4.54113,4500000.0
2009-03-25 17:29:00,4.5368,4.54225,4.5368,4.5418,4880000.0
2009-03-25 17:30:00,4.54334,4.54334,4.53321,4.53321,7880000.0
2009-03-25 17:31:00,4.53862,4.5432,4.53717,4.5432,6000000.0
2009-03-25 17:32:00,4.5409,4.54235,4.53744,4.54008,4500000.0
2009-03-25 17:33:00,4.53672,4.54426,4.53315,4.53841,6750000.0
2009-03-25 17:34:00,4.5412,4.5476,4.53609,4.53732,7880000.0
2009-03-25 17:35:00,4.53625,4.54881,4.53625,4.54409,7880000.0
2009-03-25 17:36:00,4.5427,4.54437,4.53932,4.53985,6750000.0
2009-03-25 17:37:00,4.54428,4.54743,4.53446,4.54262,7880000.0
2009-03-25 17:38:00,4.54347,4.54491,4.53872,4.54484,8250000.0
2009-03-25 17:39:00,4.54235,4.54761,4.53755,4.54742,7880000.0
2009-03-25 17:40:00,4.53979,4.54738,4.53979,4.54186,7500000.0
2009-03-25 17:41:00,4.54494,4.54494,4.53479,4.53479,6750000.0
2009-03-25 17:42:00,4.54066,4.54586,4.53811,4.54479,7880000.0
2009-03-25 17:43:00,4.54655,4.5485,4.54022,4.5468,7880000.0
2009-03-25 17:44:00,4.54628,4.54642,4.53639,4.54642,12380000.0
2009-03-25 17:45:00,4.54395,4.54815,4.54215,4.54688,9380000.0
2009-03-25 17:46:00,4.54075,4.5483,4.53828,4.53828,13880000.0
2009-03-25 17:47:00,4.54643,4.54667,4.53991,4.5452,9750000.0
2009-03-25 17:48:00,4.54797,4.54866,4.53869,4.54554,8630000.0
2009-03-25 17:49:00,4.54739,4.54739,4.54449,4.54557,5250000.0
2009-03-25 17:50:00,4.54493,4.54761,4.53766,4.53766,8250000.0
2009-03-25 17:51:00,4.54667,4.54667,4.53652,4.54088,5250000.0
2009-03-25 17:52:00,4.53652,4.54608,4.53652,4.5436,4500000.0
2009-03-25 17:55:00,4.53604,4.54343,4.53604,4.54257,5250000.0
2009-03-25 17:56:00,4.54532,4.54675,4.54242,4.54602,6000000.0
2009-03-25 17:57:00,4.54002,4.54002,4.53569,4.53614,6000000.0
2009-03-25 17:58:00,4.53837,4.54342,4.53129,4.54118,5250000.0
2009-03-25 17:59:00,4.53711,4.53711,4.53217,4.53348,5250000.0
2009-03-25 18:00:00,4.5353,4.5353,4.52444,4.5339,8630000.0
2009-03-25 18:01:00,4.53282,4.53282,4.52305,4.52305,6380000.0
2009-03-25 18:02:00,4.53093,4.53558,4.52608,4.5328,8250000.0
2009-03-25 18:04:00,4.52927,4.53601,4.52856,4.52856,4500000.0
2009-03-25 18:05:00,4.53404,4.53496,4.52348,4.53496,9000000.0
2009-03-25 18:07:00,4.53246,4.53554,4.53067,4.53269,9010000.0
2009-03-25 18:08:00,4.53598,4.53912,4.5293,4.53254,5630000.0
2009-03-25 18:12:00,4.53239,4.54078,4.53239,4.53941,5630000.0
2009-03-25 18:13:00,4.54129,4.54129,4.53051,4.53803,5630000.0
2009-03-25 18:14:00,4.53808,4.53808,4.52741,4.53476,6000000.0
2009-03-25 18:15:00,4.53645,4.53645,4.52998,4.53401,9000000.0
2009-03-25 18:16:00,4.53661,4.53704,4.53095,4.53095,8250000.0
2009-03-25 18:17:00,4.53022,4.53778,4.52857,4.53358,20260000.0
2009-03-25 18:18:00,4.53444,4.53599,4.53011,4.53068,6000000.0
2009-03-25 18:19:00,4.53535,4.53535,4.5294,4.5304,5250000.0
2009-03-25 18:20:00,4.5317,4.53707,4.52591,4.53656,7130000.0
2009-03-25 18:22:00,4.52999,4.53545,4.52999,4.53434,4500000.0
2009-03-25 18:23:00,4.5329,4.53475,4.52797,4.53348,8250000.0
2009-03-25 18:24:00,4.53116,4.53116,4.52454,4.52616,7500000.0
2009-03-25 18:25:00,4.52405,4.53005,4.51377,4.52826,5250000.0
2009-03-25 18:26:00,4.52611,4.52979,4.52152,4.5234,4510000.0
2009-03-25 18:27:00,4.52593,4.53034,4.52339,4.52684,12010000.0
2009-03-25 18:28:00,4.5226,4.52776,4.51689,4.52608,16880000.0
2009-03-25 18:29:00,4.52838,4.5296,4.524,4.52528,10130000.0
2009-03-25 18:30:00,4.5259,4.52948,4.51696,4.51879,11630000.0
2009-03-25 18:32:00,4.52935,4.53498,4.5249,4.52582,5250000.0
2009-03-25 18:33:00,4.52652,4.53377,4.52624,4.53377,6000000.0
2009-03-25 18:34:00,4.52623,4.5368,4.52311,4.52892,21000000.0
2009-03-25 18:35:00,4.52357,4.53209,4.52357,4.53111,4510000.0
2009-03-25 18:36:00,4.52929,4.52929,4.52322,4.52322,1500000.0
2009-03-25 18:38:00,4.52731,4.53268,4.52119,4.53268,11260000.0
2009-03-25 18:39:00,4.52738,4.53141,4.52175,4.53139,7500000.0
2009-03-25 18:40:00,4.53279,4.53493,4.52605,4.53372,8250000.0
2009-03-25 18:41:00,4.53059,4.53059,4.52225,4.52225,3750000.0
2009-03-25 18:42:00,4.52933,4.53474,4.52846,4.52846,5260000.0
2009-03-25 18:43:00,4.53109,4.53286,4.52263,4.5326,7140000.0
2009-03-25 18:44:00,4.53001,4.5326,4.5224,4.5224,5630000.0
2009-03-25 18:45:00,4.53206,4.5323,4.52187,4.5323,9380000.0
2009-03-25 18:46:00,4.53126,4.53224,4.52611,4.52877,5250000.0
2009-03-25 18:47:00,4.53019,4.53123,4.52449,4.52642,4880000.0
2009-03-25 18:48:00,4.52531,4.53266,4.52531,4.52769,5250000.0
2009-03-25 18:49:00,4.52309,4.53315,4.52309,4.52971,4510000.0
2009-03-25 18:50:00,4.52996,4.53242,4.52579,4.53033,7130000.0
2009-03-25 18:53:00,4.52065,4.53237,4.52065,4.53237,6390000.0
2009-03-25 18:56:00,4.52848,4.53147,4.51963,4.53106,7500000.0
2009-03-25 18:57:00,4.53217,4.5326,4.52666,4.52976,8250000.0
2009-03-25 18:59:00,4.532,4.53536,4.52899,4.53392,7500000.0
2009-03-25 19:00:00,4.53519,4.5365,4.53106,4.5365,6000000.0
2009-03-25 19:01:00,4.53263,4.53748,4.52987,4.52987,3750000.0
2009-03-25 19:04:00,4.53682,4.53875,4.52943,4.52943,6000000.0
2009-03-25 19:05:00,4.53582,4.53734,4.53081,4.53658,5250000.0
2009-03-25 19:06:00,4.5349,4.537,4.53031,4.537,7500000.0
2009-03-25 19:07:00,4.53116,4.54012,4.52856,4.53394,19890000.0
2009-03-25 19:08:00,4.53162,4.53629,4.52958,4.53629,7500000.0
2009-03-25 19:09:00,4.53145,4.53534,4.52812,4.53534,5260000.0
2009-03-25 19:10:00,4.53385,4.53625,4.53119,4.53625,4130000.0
2009-03-25 19:11:00,4.53643,4.53985,4.52903,4.53827,6750000.0
2009-03-25 19:12:00,4.53605,4.53685,4.5268,4.53669,8260000.0
2009-03-25 19:13:00,4.53505,4.53788,4.52774,4.53434,10500000.0
2009-03-25 19:14:00,4.53633,4.53633,4.5307,4.5307,7500000.0
2009-03-25 19:15:00,4.52856,4.54121,4.52856,4.5324,13880000.0
2009-03-25 19:16:00,4.53454,4.53454,4.52207,4.53357,6750000.0
2009-03-25 19:17:00,4.53378,4.536,4.53378,4.53459,3750000.0
2009-03-25 19:18:00,4.53134,4.53602,4.52803,4.53572,8250000.0
2009-03-25 19:19:00,4.53563,4.53761,4.53023,4.53688,7500000.0
2009-03-25 19:20:00,4.53122,4.53689,4.53122,4.53595,5250000.0
2009-03-25 19:21:00,4.53725,4.53725,4.5299,4.53415,6000000.0
2009-03-25 19:22:00,4.53105,4.5342,4.52945,4.53249,3750000.0
2009-03-25 19:23:00,4.53275,4.53606,4.53275,4.53595,5250000.0
2009-03-25 19:24:00,4.53713,4.53713,4.53451,4.53691,5250000.0
2009-03-25 19:25:00,4.53137,4.53586,4.52966,4.53325,4880000.0
2009-03-25 19:26:00,4.52975,4.53703,4.52975,4.53645,5250000.0
2009-03-25 19:27:00,4.52871,4.53602,4.52681,4.53501,8250000.0
2009-03-25 19:28:00,4.52598,4.53673,4.52483,4.53418,4880000.0
2009-03-25 19:29:00,4.52794,4.53995,4.52794,4.53668,4880000.0
2009-03-25 19:30:00,4.54431,4.54431,4.5326,4.53355,9390000.0
2009-03-25 19:31:00,4.53903,4.53992,4.53566,4.53992,5250000.0
2009-03-25 19:32:00,4.53809,4.53948,4.53226,4.53388,6000000.0
2009-03-25 19:33:00,4.538,4.53963,4.53028,4.53869,5630000.0
2009-03-25 19:34:00,4.52955,4.54161,4.52955,4.53528,7500000.0
2009-03-25 19:35:00,4.53509,4.53992,4.53062,4.5357,8250000.0
2009-03-25 19:36:00,4.53407,4.53955,4.53246,4.53955,6760000.0
2009-03-25 19:37:00,4.53732,4.54225,4.53514,4.53697,8250000.0
2009-03-25 19:38:00,4.53602,4.53692,4.53602,4.53692,1500000.0
2009-03-25 19:39:00,4.53133,4.53761,4.52668,4.53527,19890000.0
2009-03-25 19:40:00,4.53435,4.54044,4.53435,4.53496,5630000.0
2009-03-25 19:41:00,4.54107,4.54252,4.53403,4.53844,4130000.0
2009-03-25 19:42:00,4.53656,4.54158,4.53274,4.54068,5250000.0
2009-03-25 19:43:00,4.53973,4.54292,4.53721,4.54282,5250000.0
2009-03-25 19:44:00,4.54211,4.5429,4.53291,4.54262,6000000.0
2009-03-25 19:45:00,4.53891,4.54335,4.53566,4.54188,9380000.0
2009-03-25 19:46:00,4.54225,4.5427,4.5344,4.5344,3750000.0
2009-03-25 19:47:00,4.54182,4.54245,4.53464,4.54245,3750000.0
2009-03-25 19:48:00,4.542,4.54287,4.53227,4.5415,5250000.0
2009-03-25 19:49:00,4.54238,4.54403,4.53452,4.54351,4880000.0
2009-03-25 19:50:00,4.54248,4.54248,4.53559,4.54167,4880000.0
2009-03-25 19:51:00,4.54286,4.54286,4.53374,4.53374,6380000.0
2009-03-25 19:52:00,4.54268,4.54268,4.53181,4.54182,4880000.0
2009-03-25 19:53:00,4.5421,4.54518,4.53461,4.54235,11250000.0
2009-03-25 19:54:00,4.5411,4.54333,4.53272,4.54333,6750000.0
2009-03-25 19:55:00,4.54287,4.54341,4.53986,4.54207,5630000.0
2009-03-25 19:56:00,4.54246,4.54246,4.53299,4.53891,6750000.0
2009-03-25 19:57:00,4.54349,4.54349,4.53814,4.53816,3750000.0
2009-03-25 19:58:00,4.54162,4.54162,4.53147,4.53781,8250000.0
2009-03-25 19:59:00,4.53775,4.54353,4.53775,4.54353,7130000.0
2009-03-25 20:00:00,4.54188,4.54424,4.5347,4.54184,9380000.0
2009-03-25 20:01:00,4.54291,4.54291,4.53702,4.5426,4500000.0
2009-03-25 20:02:00,4.54053,4.54238,4.53659,4.54238,4880000.0
2009-03-25 20:03:00,4.54024,4.54366,4.5382,4.54078,7500000.0
2009-03-25 20:04:00,4.54284,4.54284,4.5361,4.54272,6000000.0
2009-03-25 20:05:00,4.54215,4.54371,4.53435,4.53437,3750000.0
2009-03-25 20:06:00,4.53806,4.54952,4.53806,4.54155,19890000.0
2009-03-25 20:07:00,4.54463,4.5484,4.54331,4.54475,4890000.0
2009-03-25 20:08:00,4.54488,4.54749,4.53552,4.54017,7500000.0
2009-03-25 20:09:00,4.54508,4.5481,4.53524,4.5481,4510000.0
2009-03-25 20:10:00,4.54278,4.54914,4.53901,4.53901,5250000.0
2009-03-25 20:11:00,4.54668,4.54668,4.53723,4.54605,4510000.0
2009-03-25 20:12:00,4.54574,4.54969,4.54456,4.54527,6380000.0
2009-03-25 20:13:00,4.54921,4.55135,4.54618,4.54924,7500000.0
2009-03-25 20:14:00,4.54973,4.55417,4.54607,4.54607,7500000.0
2009-03-25 20:15:00,4.55296,4.55296,4.54274,4.54274,5250000.0
2009-03-25 20:16:00,4.55002,4.55141,4.54712,4.55013,5250000.0
2009-03-25 20:17:00,4.55122,4.55122,4.54157,4.54527,7880000.0
2009-03-25 20:18:00,4.54565,4.55159,4.53979,4.54532,7880000.0
2009-03-25 20:19:00,4.55198,4.55279,4.54483,4.55277,4880000.0
2009-03-25 20:20:00,4.54579,4.55517,4.54398,4.55118,20260000.0
2009-03-25 20:21:00,4.55278,4.55399,4.54704,4.55399,5250000.0
2009-03-25 20:22:00,4.54688,4.55623,4.54388,4.54987,20630000.0
2009-03-25 20:23:00,4.55214,4.55451,4.5444,4.5444,7500000.0
2009-03-25 20:24:00,4.55424,4.55424,4.54762,4.55172,3750000.0
2009-03-25 20:25:00,4.54827,4.55655,4.54595,4.55467,7500000.0
2009-03-25 20:26:00,4.55402,4.55402,4.54904,4.54904,2250000.0
2009-03-25 20:27:00,4.55139,4.5531,4.54917,4.54917,4130000.0
2009-03-25 20:28:00,4.55192,4.55316,4.54967,4.54973,3750000.0
2009-03-25 20:29:00,4.55112,4.5531,4.55112,4.5531,1500000.0
2009-03-25 20:30:00,4.55412,4.5559,4.55288,4.55366,5250000.0
2009-03-25 20:31:00,4.5499,4.55495,4.54844,4.54945,5630000.0
2009-03-25 20:32:00,4.55543,4.56175,4.55543,4.56084,4130000.0
2009-03-25 20:33:00,4.55505,4.55794,4.54575,4.55416,6000000.0
2009-03-25 20:34:00,4.5508,4.55415,4.54738,4.55113,7500000.0
2009-03-25 20:35:00,4.55257,4.56232,4.552,4.55542,21000000.0
2009-03-25 20:36:00,4.55474,4.55851,4.55076,4.55587,6000000.0
2009-03-25 20:43:00,4.55789,4.56157,4.55059,4.56082,6000000.0
2009-03-25 20:44:00,4.55577,4.5622,4.55052,4.5622,10130000.0
2009-03-25 20:45:00,4.55884,4.56202,4.55413,4.55786,3750000.0
2009-03-25 20:56:00,4.56239,4.56353,4.55686,4.56234,6390000.0
2009-03-25 20:57:00,4.56335,4.56374,4.55846,4.56343,4880000.0
2009-03-25 20:58:00,4.56355,4.56355,4.55547,4.55734,8630000.0
2009-03-25 21:00:00,4.55772,4.56521,4.55532,4.56097,21000000.0
2009-03-25 21:03:00,4.566,4.56678,4.56272,4.56334,5250000.0
2009-03-25 21:04:00,4.56021,4.56852,4.55894,4.56465,21000000.0
2009-03-25 21:09:00,4.56128,4.56935,4.55763,4.56331,21000000.0
2009-03-25 21:15:00,4.56272,4.57021,4.56032,4.56597,21000000.0
2009-03-25 21:17:00,4.55697,4.56038,4.55697,4.56038,1500000.0
2009-03-25 21:18:00,4.55493,4.56443,4.55441,4.56,21000000.0
2009-03-25 21:19:00,4.56374,4.56374,4.55491,4.55491,2250000.0
2009-03-25 21:25:00,4.55624,4.56377,4.55342,4.5593,21000000.0
2009-03-25 21:28:00,4.55825,4.55825,4.55825,4.55825,750000.0
2009-03-25 21:29:00,4.55711,4.56503,4.55535,4.56044,20630000.0
2009-03-25 21:30:00,4.55457,4.56291,4.55457,4.55994,4130000.0
2009-03-25 21:43:00,4.56134,4.56134,4.55199,4.55453,5250000.0
2009-03-25 21:44:00,4.55426,4.56224,4.5514,4.55755,21000000.0
2009-03-25 21:45:00,4.56119,4.56119,4.55801,4.56104,2250000.0
2009-03-25 21:49:00,4.55374,4.56147,4.55003,4.5561,21000000.0
2009-03-25 21:57:00,4.55584,4.5613,4.55584,4.5613,4880000.0
2009-03-25 21:58:00,4.57168,4.5726,4.55855,4.55855,4500000.0
2009-03-25 21:59:00,4.56196,4.57455,4.56196,4.56547,19140000.0
2009-03-25 22:00:00,4.5748,4.5748,4.55743,4.55909,6000000.0
2009-03-25 22:01:00,4.55617,4.55617,4.55617,4.55617,750000.0
2009-03-25 22:02:00,4.55265,4.56256,4.55265,4.55398,4130000.0
2009-03-25 22:03:00,4.55918,4.55992,4.54805,4.55578,3380000.0
2009-03-25 22:04:00,4.55934,4.55934,4.55626,4.55626,2250000.0
2009-03-25 22:05:00,4.5572,4.55993,4.55489,4.5586,4500000.0
2009-03-25 22:08:00,4.55444,4.55824,4.54799,4.55275,7500000.0
2009-03-25 22:09:00,4.55478,4.56401,4.55239,4.5578,21000000.0
2009-03-25 22:13:00,4.55597,4.56566,4.55449,4.5599,21000000.0
2009-03-25 22:15:00,4.55732,4.56481,4.55492,4.56057,21000000.0
2009-03-25 22:23:00,4.55484,4.56138,4.55078,4.55805,21000000.0
2009-03-25 22:27:00,4.55825,4.56858,4.55717,4.56142,21000000.0
2009-03-25 22:30:00,4.56002,4.56751,4.55762,4.56327,21000000.0
2009-03-25 22:34:00,4.55906,4.56687,4.55623,4.56255,21000000.0
2009-03-25 22:37:00,4.56089,4.56564,4.55721,4.55721,4500000.0
2009-03-25 22:38:00,4.56002,4.56751,4.55762,4.56327,21000000.0
2009-03-25 22:40:00,4.56067,4.5683,4.55848,4.56234,21000000.0
2009-03-25 22:45:00,4.5655,4.5655,4.55925,4.55953,3000000.0
2009-03-25 22:46:00,4.55944,4.56674,4.5555,4.5629,21000000.0
2009-03-25 22:47:00,4.5615,4.56459,4.56064,4.56459,5250000.0
2009-03-25 23:00:00,4.55559,4.5562,4.55559,4.5562,1500000.0
2009-03-25 23:01:00,4.55642,4.56662,4.55416,4.56051,21000000.0
2009-03-25 23:11:00,4.56112,4.56229,4.55824,4.56229,3000000.0
2009-03-25 23:12:00,4.55554,4.56354,4.55199,4.55915,21000000.0
2009-03-25 23:15:00,4.56117,4.56431,4.55552,4.56431,2250000.0
2009-03-25 23:19:00,4.55993,4.56393,4.55418,4.5609,5250000.0
2009-03-25 23:20:00,4.55882,4.56783,4.55741,4.56252,21000000.0
2009-03-25 23:23:00,4.56099,4.56674,4.55791,4.56108,6000000.0
2009-03-25 23:24:00,4.56002,4.56976,4.55848,4.56353,21000000.0
2009-03-25 23:25:00,4.55512,4.55512,4.55512,4.55512,750000.0
2009-03-25 23:28:00,4.55235,4.56115,4.5485,4.5557,21000000.0
2009-03-25 23:30:00,4.54772,4.55521,4.54532,4.55097,21000000.0
2009-03-25 23:38:00,4.55395,4.56017,4.54922,4.55707,21000000.0
2009-03-25 23:40:00,4.55149,4.55898,4.54712,4.55532,21000000.0
2009-03-25 23:44:00,4.55302,4.56051,4.55062,4.55627,20260000.0
2009-03-25 23:45:00,4.55027,4.55881,4.55027,4.55881,1500000.0
2009-03-25 23:47:00,4.55258,4.56398,4.5516,4.55669,21000000.0
2009-03-25 23:52:00,4.55247,4.56121,4.54849,4.55607,21000000.0
2009-03-26 00:00:00,4.54752,4.55501,4.54512,4.55077,21000000.0
2009-03-26 00:05:00,4.55389,4.56313,4.5519,4.55605,21000000.0
2009-03-26 00:15:00,4.55392,4.56141,4.55152,4.55717,21000000.0
2009-03-26 00:30:00,4.55382,4.56131,4.55142,4.55707,21000000.0
2009-03-26 00:33:00,4.55239,4.55959,4.54858,4.5554,21000000.0
2009-03-26 00:45:00,4.54742,4.55491,4.54502,4.55067,21000000.0
2009-03-26 00:48:00,4.55434,4.56341,4.55172,4.55554,21000000.0
2009-03-26 01:00:00,4.55382,4.56131,4.55142,4.55707,21000000.0
2009-03-26 01:14:00,4.56082,4.56082,4.55954,4.55954,1500000.0
2009-03-26 01:30:00,4.55492,4.56241,4.55252,4.55817,21000000.0
2009-03-26 01:32:00,4.5521,4.55948,4.54814,4.55497,21000000.0
2009-03-26 01:45:00,4.55402,4.56151,4.55162,4.55727,21000000.0
2009-03-26 02:02:00,4.55501,4.55731,4.55501,4.55731,1500000.0
2009-03-26 02:03:00,4.55301,4.56433,4.55161,4.5558,21000000.0
2009-03-26 02:05:00,4.55836,4.55836,4.5556,4.5556,1500000.0
2009-03-26 02:15:00,4.55486,4.56421,4.55427,4.55757,21000000.0
2009-03-26 02:21:00,4.55347,4.5604,4.54901,4.55706,21000000.0
2009-03-26 02:30:00,4.55462,4.56211,4.55222,4.55787,21000000.0
2009-03-26 02:34:00,4.55207,4.5612,4.54889,4.55602,21000000.0
2009-03-26 02:45:00,4.55442,4.56191,4.55202,4.55767,21000000.0
2009-03-26 02:51:00,4.54041,4.54878,4.53792,4.54336,6000000.0
2009-03-26 02:52:00,4.54485,4.55216,4.54064,4.54631,21000000.0
2009-03-26 03:00:00,4.55004,4.55198,4.54915,4.55132,5250000.0
2009-03-26 03:10:00,4.55453,4.5563,4.55334,4.5563,2250000.0
2009-03-26 03:11:00,4.55379,4.56198,4.55152,4.5557,21000000.0
2009-03-26 03:14:00,4.55442,4.56499,4.5539,4.55842,21000000.0
2009-03-26 03:15:00,4.55562,4.55562,4.55562,4.55562,750000.0
2009-03-26 03:18:00,4.56646,4.57002,4.56289,4.57002,4500000.0
2009-03-26 03:19:00,4.56464,4.57404,4.56343,4.56917,21000000.0
2009-03-26 03:20:00,4.57137,4.57313,4.57137,4.57313,1500000.0
2009-03-26 03:30:00,4.56702,4.57451,4.56462,4.57027,21000000.0
2009-03-26 03:41:00,4.56692,4.57533,4.56514,4.56946,21000000.0
2009-03-26 03:45:00,4.56742,4.57491,4.56502,4.57067,21000000.0
2009-03-26 04:00:00,4.56752,4.57501,4.56512,4.57077,21000000.0
2009-03-26 04:05:00,4.56715,4.57516,4.56476,4.56941,21000000.0
2009-03-26 04:15:00,4.56932,4.57681,4.56692,4.57257,21000000.0
2009-03-26 04:30:00,4.57264,4.57458,4.57175,4.57392,6000000.0
2009-03-26 04:44:00,4.57226,4.57226,4.56356,4.57189,2630000.0
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 05:45:00,4.57244,4.57438,4.57047,4.57372,6750000.0
2009-03-26 05:48:00,4.56556,4.57651,4.56418,4.57015,21000000.0
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 07:30:00,4.56712,4.57461,4.56472,4.57037,21000000.0
2009-03-26 07:40:00,4.56611,4.57462,4.56473,4.57007,21000000.0
2009-03-26 07:45:00,4.56935,4.56935,4.56783,4.56783,1500000.0
2009-03-26 07:46:00,4.55257,4.56485,4.55067,4.56057,21000000.0
2009-03-26 07:56:00,4.56051,4.56166,4.55762,4.55947,6000000.0
2009-03-26 07:57:00,4.55392,4.56141,4.55152,4.55717,21000000.0
2009-03-26 08:00:00,4.55892,4.56142,4.55634,4.55996,12750000.0
2009-03-26 08:11:00,4.55298,4.56051,4.54873,4.55713,21000000.0
2009-03-26 08:15:00,4.55339,4.55339,4.55339,4.55339,750000.0
2009-03-26 08:16:00,4.55309,4.55892,4.54862,4.55566,21000000.0
2009-03-26 08:17:00,4.55469,4.56036,4.55469,4.56036,1500000.0
2009-03-26 08:22:00,4.55297,4.56303,4.55158,4.55564,21000000.0
2009-03-26 08:25:00,4.54997,4.55804,4.54794,4.54969,6760000.0
2009-03-26 08:26:00,4.55135,4.56033,4.55135,4.56033,2250000.0
2009-03-26 08:27:00,4.55657,4.56242,4.55192,4.55723,4150000.0
2009-03-26 08:30:00,4.54782,4.55531,4.54542,4.55107,21000000.0
2009-03-26 08:32:00,4.55437,4.56142,4.55187,4.55607,21000000.0
2009-03-26 08:37:00,4.56871,4.56871,4.56051,4.56642,5250000.0
2009-03-26 08:38:00,4.56253,4.57039,4.55932,4.56591,21000000.0
2009-03-26 08:39:00,4.56925,4.56925,4.5545,4.56512,5250000.0
2009-03-26 08:40:00,4.56209,4.56394,4.56209,4.56394,1500000.0
2009-03-26 08:43:00,4.55274,4.56228,4.55274,4.56228,3000000.0
2009-03-26 08:44:00,4.55949,4.57004,4.55891,4.56377,21000000.0
2009-03-26 08:45:00,4.56484,4.56822,4.55718,4.56235,5250000.0
2009-03-26 08:49:00,4.55557,4.56373,4.5511,4.55927,21000000.0
2009-03-26 08:51:00,4.55577,4.56465,4.55384,4.55953,21000000.0
2009-03-26 08:52:00,4.56283,4.56283,4.55327,4.55327,6000000.0
2009-03-26 08:57:00,4.56251,4.56282,4.55356,4.56073,3760000.0
2009-03-26 09:00:00,4.56275,4.56555,4.55496,4.56395,7160000.0
2009-03-26 09:02:00,4.55856,4.56961,4.55856,4.56316,6380000.0
2009-03-26 09:03:00,4.55919,4.5624,4.55233,4.55374,4880000.0
2009-03-26 09:05:00,4.56201,4.56276,4.55769,4.55769,6380000.0
2009-03-26 09:06:00,4.56181,4.56181,4.55498,4.55498,7510000.0
2009-03-26 09:09:00,4.55972,4.56236,4.55619,4.56061,6750000.0
2009-03-26 09:10:00,4.55278,4.55799,4.54531,4.54858,21010000.0
2009-03-26 09:11:00,4.54608,4.55006,4.5447,4.54714,5250000.0
2009-03-26 09:12:00,4.54748,4.54748,4.54025,4.54241,3000000.0
2009-03-26 09:14:00,4.54167,4.54951,4.54062,4.54479,20260000.0
2009-03-26 09:15:00,4.54561,4.54561,4.53593,4.53717,3000000.0
2009-03-26 09:17:00,4.53951,4.54103,4.53536,4.54103,6000000.0
2009-03-26 09:18:00,4.53417,4.5441,4.53181,4.53879,21000000.0
2009-03-26 09:20:00,4.53636,4.54366,4.53262,4.54053,21000000.0
2009-03-26 09:21:00,4.54294,4.54304,4.54294,4.54304,1500000.0
2009-03-26 09:23:00,4.54247,4.54491,4.53442,4.53849,17630000.0
2009-03-26 09:24:00,4.53725,4.54241,4.53353,4.53992,10140000.0
2009-03-26 09:25:00,4.53728,4.54202,4.53262,4.53694,6750000.0
2009-03-26 09:26:00,4.53677,4.54815,4.53451,4.53801,12760000.0
2009-03-26 09:27:00,4.54346,4.54346,4.54079,4.54109,6000000.0
2009-03-26 09:28:00,4.54433,4.54606,4.53642,4.54584,9750000.0
2009-03-26 09:29:00,4.54853,4.54853,4.53596,4.54551,7500000.0
2009-03-26 09:30:00,4.54427,4.55119,4.53926,4.53992,12760000.0
2009-03-26 09:31:00,4.54807,4.55086,4.54561,4.54561,6750000.0
2009-03-26 09:32:00,4.54952,4.55014,4.542,4.54919,4890000.0
2009-03-26 09:33:00,4.54406,4.55086,4.54213,4.54213,6750000.0
2009-03-26 09:34:00,4.55118,4.55118,4.54421,4.54647,8250000.0
2009-03-26 09:36:00,4.54645,4.55856,4.54645,4.55856,6750000.0
2009-03-26 09:37:00,4.55597,4.55714,4.5434,4.5434,6000000.0
2009-03-26 09:38:00,4.55398,4.55735,4.55067,4.5519,6000000.0
2009-03-26 09:39:00,4.54999,4.55308,4.54634,4.55101,13500000.0
2009-03-26 09:40:00,4.55304,4.55355,4.54702,4.5483,6000000.0
2009-03-26 09:41:00,4.55166,4.55166,4.53975,4.5471,8630000.0
2009-03-26 09:42:00,4.54635,4.55322,4.54273,4.55265,4510000.0
2009-03-26 09:43:00,4.55207,4.55207,4.53938,4.53938,8250000.0
2009-03-26 09:44:00,4.54932,4.55065,4.54532,4.54904,9000000.0
2009-03-26 09:45:00,4.55187,4.55187,4.53582,4.54839,12750000.0
2009-03-26 09:46:00,4.55099,4.55099,4.54275,4.54943,6000000.0
2009-03-26 09:47:00,4.54122,4.54728,4.53697,4.54728,9010000.0
2009-03-26 09:48:00,4.55011,4.55011,4.54397,4.54795,7880000.0
2009-03-26 09:51:00,4.5495,4.54982,4.54421,4.54982,6000000.0
2009-03-26 09:52:00,4.5486,4.5486,4.54088,4.5473,9760000.0
2009-03-26 09:53:00,4.5443,4.54602,4.53939,4.54581,8250000.0
2009-03-26 09:54:00,4.54679,4.5493,4.53914,4.5399,7130000.0
2009-03-26 09:55:00,4.54769,4.54769,4.53612,4.53888,8260000.0
2009-03-26 09:56:00,4.55005,4.55029,4.54339,4.54434,8630000.0
2009-03-26 09:57:00,4.54255,4.54716,4.53387,4.53387,6390000.0
2009-03-26 09:58:00,4.54396,4.5453,4.5392,4.544,8250000.0
2009-03-26 09:59:00,4.54633,4.54633,4.542,4.54542,5630000.0
2009-03-26 10:00:00,4.54107,4.54772,4.53704,4.54521,15380000.0
2009-03-26 10:01:00,4.5398,4.54477,4.53489,4.53489,3010000.0
2009-03-26 10:02:00,4.53655,4.54509,4.53484,4.54242,19900000.0
2009-03-26 10:03:00,4.53938,4.54533,4.53548,4.54069,5260000.0
2009-03-26 10:04:00,4.54304,4.54373,4.53772,4.54237,4500000.0
2009-03-26 10:05:00,4.53364,4.5455,4.53265,4.54146,6000000.0
2009-03-26 10:06:00,4.54154,4.54816,4.54154,4.54374,6750000.0
2009-03-26 10:07:00,4.5443,4.54514,4.543,4.543,2260000.0
2009-03-26 10:08:00,4.54088,4.54552,4.54088,4.54552,1130000.0
2009-03-26 10:09:00,4.54548,4.54687,4.53767,4.5415,5260000.0
2009-03-26 10:10:00,4.54088,4.54747,4.54088,4.54665,4500000.0
2009-03-26 10:11:00,4.54764,4.54764,4.53504,4.54604,7880000.0
2009-03-26 10:12:00,4.53821,4.54802,4.53821,4.54701,5250000.0
2009-03-26 10:13:00,4.54471,4.54792,4.54347,4.54533,6000000.0
2009-03-26 10:14:00,4.5431,4.54746,4.54303,4.54409,6000000.0
2009-03-26 10:15:00,4.54366,4.54992,4.543,4.54949,7880000.0
2009-03-26 10:16:00,4.54839,4.54935,4.54087,4.54379,4500000.0
2009-03-26 10:17:00,4.54713,4.54853,4.5412,4.5412,4880000.0
2009-03-26 10:19:00,4.54233,4.54946,4.53956,4.54613,21000000.0
2009-03-26 10:21:00,4.54589,4.54781,4.53701,4.54411,8630000.0
2009-03-26 10:22:00,4.53997,4.55009,4.53997,4.55009,6000000.0
2009-03-26 10:24:00,4.54364,4.55747,4.54364,4.55156,19520000.0
2009-03-26 10:25:00,4.55589,4.55634,4.55044,4.55124,4520000.0
2009-03-26 10:26:00,4.55149,4.55571,4.5481,4.55571,3000000.0
2009-03-26 10:27:00,4.55167,4.55541,4.55025,4.55486,5260000.0
2009-03-26 10:28:00,4.55487,4.55578,4.54945,4.55376,5250000.0
2009-03-26 10:29:00,4.55459,4.55459,4.54178,4.55073,6750000.0
2009-03-26 10:30:00,4.54976,4.55665,4.54557,4.54967,18010000.0
2009-03-26 10:31:00,4.5579,4.55982,4.5526,4.55705,6760000.0
2009-03-26 10:32:00,4.55186,4.56079,4.55186,4.56079,5260000.0
2009-03-26 10:33:00,4.55559,4.5624,4.55559,4.5624,8250000.0
2009-03-26 10:34:00,4.5548,4.56237,4.55113,4.55677,18780000.0
2009-03-26 10:35:00,4.56088,4.56143,4.5547,4.55919,7500000.0
2009-03-26 10:36:00,4.56208,4.56252,4.55621,4.55964,7510000.0
2009-03-26 10:37:00,4.5622,4.56322,4.55355,4.56007,8250000.0
2009-03-26 10:38:00,4.55492,4.56081,4.54913,4.55463,19890000.0
2009-03-26 10:39:00,4.5614,4.56203,4.55328,4.55678,4880000.0
2009-03-26 10:40:00,4.55836,4.56273,4.55367,4.56273,5250000.0
2009-03-26 10:41:00,4.55205,4.56206,4.55205,4.56206,4880000.0
2009-03-26 10:42:00,4.5615,4.56364,4.55468,4.55479,7880000.0
2009-03-26 10:43:00,4.56281,4.56326,4.55167,4.55966,4890000.0
2009-03-26 10:44:00,4.56123,4.56394,4.55439,4.56272,6390000.0
2009-03-26 10:45:00,4.5561,4.56066,4.5541,4.55585,7500000.0
2009-03-26 10:46:00,4.55771,4.56355,4.55202,4.56003,7510000.0
2009-03-26 10:47:00,4.54943,4.56021,4.54943,4.55875,6380000.0
2009-03-26 10:48:00,4.55711,4.55794,4.55035,4.55436,3380000.0
2009-03-26 10:49:00,4.5585,4.55874,4.54972,4.55837,4880000.0
2009-03-26 10:50:00,4.55919,4.55919,4.5477,4.55887,7130000.0
2009-03-26 10:51:00,4.55474,4.55782,4.55274,4.55274,7500000.0
2009-03-26 10:52:00,4.55848,4.5594,4.54804,4.54804,5260000.0
2009-03-26 10:53:00,4.55884,4.56004,4.55464,4.55464,3750000.0
2009-03-26 10:55:00,4.55924,4.55997,4.55567,4.55997,6000000.0
2009-03-26 10:56:00,4.55702,4.55839,4.54792,4.55386,5630000.0
2009-03-26 10:57:00,4.55724,4.55724,4.54584,4.5543,5630000.0
2009-03-26 10:58:00,4.55135,4.55438,4.54543,4.55013,8250000.0
2009-03-26 10:59:00,4.54682,4.5568,4.54682,4.55118,6390000.0
2009-03-26 11:00:00,4.5564,4.55813,4.55093,4.55813,10500000.0
2009-03-26 11:01:00,4.55811,4.55811,4.55274,4.55311,6010000.0
2009-03-26 11:02:00,4.55633,4.55708,4.55482,4.55568,6380000.0
2009-03-26 11:03:00,4.55458,4.5552,4.5428,4.55441,10130000.0
2009-03-26 11:04:00,4.55111,4.55656,4.54428,4.55516,13500000.0
2009-03-26 11:05:00,4.5516,4.55569,4.54482,4.54659,9000000.0
2009-03-26 11:06:00,4.55229,4.55736,4.55124,4.55707,7880000.0
2009-03-26 11:07:00,4.55322,4.55745,4.55172,4.55242,7510000.0
2009-03-26 11:08:00,4.54943,4.55723,4.54756,4.55723,5630000.0
2009-03-26 11:09:00,4.55383,4.55713,4.54779,4.55572,5630000.0
2009-03-26 11:10:00,4.55448,4.55648,4.54627,4.55403,7130000.0
2009-03-26 11:11:00,4.55651,4.55723,4.55257,4.55567,4880000.0
2009-03-26 11:12:00,4.556,4.55716,4.55108,4.55309,9000000.0
2009-03-26 11:13:00,4.55204,4.55797,4.55198,4.55609,9020000.0
2009-03-26 11:14:00,4.55692,4.56004,4.54904,4.54904,5250000.0
2009-03-26 11:15:00,4.55459,4.5598,4.55266,4.5591,9750000.0
2009-03-26 11:16:00,4.55951,4.56052,4.55227,4.55875,7880000.0
2009-03-26 11:17:00,4.55887,4.55887,4.55038,4.55821,7140000.0
2009-03-26 11:18:00,4.54922,4.55722,4.54922,4.55266,9000000.0
2009-03-26 11:19:00,4.55412,4.55848,4.55315,4.55848,5260000.0
2009-03-26 11:20:00,4.54877,4.55822,4.54877,4.55451,6010000.0
2009-03-26 11:21:00,4.55887,4.55887,4.55302,4.55695,5640000.0
2009-03-26 11:22:00,4.5586,4.55976,4.55417,4.55717,6380000.0
2009-03-26 11:23:00,4.55195,4.55944,4.54962,4.54962,9380000.0
2009-03-26 11:24:00,4.55891,4.55891,4.5518,4.55735,12760000.0
2009-03-26 11:25:00,4.55619,4.55776,4.54649,4.55688,6390000.0
2009-03-26 11:26:00,4.55193,4.55788,4.54706,4.55788,6760000.0
2009-03-26 11:27:00,4.55049,4.55711,4.54491,4.55676,7500000.0
2009-03-26 11:28:00,4.55781,4.5579,4.54654,4.55443,6000000.0
2009-03-26 11:29:00,4.55691,4.55804,4.5527,4.55282,5250000.0
2009-03-26 11:30:00,4.5574,4.5574,4.55054,4.5538,11630000.0
2009-03-26 11:31:00,4.55478,4.5567,4.5481,4.5505,7510000.0
2009-03-26 11:32:00,4.55569,4.55756,4.54856,4.55646,7130000.0
2009-03-26 11:33:00,4.5546,4.5546,4.54857,4.54857,3380000.0
2009-03-26 11:34:00,4.5511,4.55612,4.5511,4.55487,6000000.0
2009-03-26 11:35:00,4.55451,4.55462,4.54471,4.55128,4880000.0
2009-03-26 11:36:00,4.54779,4.55496,4.544,4.55041,11270000.0
2009-03-26 11:37:00,4.55455,4.5595,4.54713,4.55387,10510000.0
2009-03-26 11:38:00,4.54916,4.55382,4.54382,4.55301,9010000.0
2009-03-26 11:39:00,4.55331,4.5537,4.5449,4.54972,10140000.0
2009-03-26 11:40:00,4.55461,4.55576,4.54615,4.55494,7880000.0
2009-03-26 11:41:00,4.54892,4.55655,4.54676,4.54676,5260000.0
2009-03-26 11:42:00,4.5569,4.5569,4.55044,4.55152,5250000.0
2009-03-26 11:43:00,4.55569,4.55574,4.54447,4.55063,10510000.0
2009-03-26 11:44:00,4.55704,4.55736,4.5472,4.55701,14260000.0
2009-03-26 11:45:00,4.55651,4.55785,4.55083,4.55568,13520000.0
2009-03-26 11:46:00,4.55636,4.55687,4.5488,4.55687,4510000.0
2009-03-26 11:47:00,4.55262,4.5584,4.55175,4.5584,6750000.0
2009-03-26 11:48:00,4.55636,4.55813,4.54668,4.55536,5250000.0
2009-03-26 11:49:00,4.55143,4.55845,4.55143,4.55381,7140000.0
2009-03-26 11:50:00,4.5577,4.56161,4.5508,4.55445,7130000.0
2009-03-26 11:51:00,4.55756,4.55779,4.55255,4.55779,7500000.0
2009-03-26 11:52:00,4.55453,4.55734,4.54642,4.54917,7500000.0
2009-03-26 11:53:00,4.5572,4.5572,4.54965,4.55121,7880000.0
2009-03-26 11:54:00,4.55647,4.55647,4.54947,4.55048,5630000.0
2009-03-26 11:55:00,4.55658,4.5594,4.54866,4.55428,5250000.0
2009-03-26 11:56:00,4.5534,4.55996,4.54696,4.55712,8250000.0
2009-03-26 11:57:00,4.55509,4.55771,4.55245,4.55732,6000000.0
2009-03-26 11:58:00,4.5525,4.55761,4.5525,4.55402,8260000.0
2009-03-26 11:59:00,4.55758,4.55837,4.55317,4.55837,4130000.0
2009-03-26 12:00:00,4.55431,4.55989,4.55431,4.55538,9380000.0
2009-03-26 12:01:00,4.55901,4.55901,4.55305,4.55723,3010000.0
2009-03-26 12:02:00,4.55231,4.56246,4.55048,4.55652,20270000.0
2009-03-26 12:03:00,4.55885,4.56025,4.55225,4.55489,5630000.0
2009-03-26 12:04:00,4.55803,4.55932,4.55396,4.55866,6750000.0
2009-03-26 12:05:00,4.55215,4.559,4.55215,4.559,6000000.0
2009-03-26 12:06:00,4.55312,4.55858,4.55312,4.55858,8260000.0
2009-03-26 12:07:00,4.5524,4.55751,4.55167,4.55167,4140000.0
2009-03-26 12:08:00,4.55803,4.55857,4.55323,4.55726,7140000.0
2009-03-26 12:09:00,4.55791,4.55834,4.55243,4.55811,6020000.0
2009-03-26 12:10:00,4.55194,4.55946,4.55021,4.55807,8630000.0
2009-03-26 12:12:00,4.5628,4.56334,4.55779,4.56334,6000000.0
2009-03-26 12:13:00,4.55782,4.56297,4.55782,4.56207,4880000.0
2009-03-26 12:14:00,4.56173,4.56232,4.55784,4.55847,6390000.0
2009-03-26 12:15:00,4.55785,4.55951,4.55084,4.55497,11260000.0
2009-03-26 12:16:00,4.55403,4.55928,4.55403,4.55477,4500000.0
2009-03-26 12:17:00,4.56011,4.56075,4.55025,4.56075,8250000.0
2009-03-26 12:18:00,4.55063,4.56095,4.55063,4.55916,7130000.0
2009-03-26 12:19:00,4.55729,4.56206,4.55261,4.55387,10130000.0
2009-03-26 12:22:00,4.55036,4.56106,4.54989,4.55142,7130000.0
2009-03-26 12:23:00,4.55911,4.55998,4.55434,4.55878,8630000.0
2009-03-26 12:24:00,4.55952,4.55962,4.55396,4.55957,10130000.0
2009-03-26 12:25:00,4.55929,4.56141,4.55339,4.55701,11250000.0
2009-03-26 12:26:00,4.55801,4.56048,4.55551,4.55784,7500000.0
2009-03-26 12:27:00,4.55908,4.55996,4.55362,4.55759,6000000.0
2009-03-26 12:28:00,4.56026,4.56026,4.55586,4.55842,7130000.0
2009-03-26 12:29:00,4.5531,4.55951,4.5531,4.55951,5630000.0
2009-03-26 12:30:00,4.552,4.56389,4.552,4.55711,19140000.0
2009-03-26 12:31:00,4.55358,4.5588,4.55219,4.55847,8250000.0
2009-03-26 12:32:00,4.55916,4.55916,4.55367,4.55686,7130000.0
2009-03-26 12:33:00,4.54739,4.56185,4.54739,4.55971,6760000.0
2009-03-26 12:34:00,4.55853,4.55853,4.55055,4.55597,5630000.0
2009-03-26 12:35:00,4.5595,4.5595,4.54757,4.55801,9020000.0
2009-03-26 12:36:00,4.55969,4.55969,4.54889,4.55898,6380000.0
2009-03-26 12:37:00,4.55552,4.55676,4.5512,4.55214,7140000.0
2009-03-26 12:38:00,4.5572,4.5572,4.544,4.54774,8630000.0
2009-03-26 12:39:00,4.55917,4.55917,4.5505,4.55202,6750000.0
2009-03-26 12:40:00,4.55621,4.55802,4.55125,4.55717,9380000.0
2009-03-26 12:41:00,4.55307,4.55719,4.54858,4.5565,6750000.0
2009-03-26 12:42:00,4.55166,4.5571,4.54696,4.5571,7880000.0
2009-03-26 12:43:00,4.55537,4.55789,4.54565,4.54565,6760000.0
2009-03-26 12:45:00,4.55566,4.5566,4.54683,4.5535,14260000.0
2009-03-26 12:46:00,4.55614,4.55648,4.54675,4.55427,14260000.0
2009-03-26 12:47:00,4.55657,4.55751,4.54689,4.55751,8250000.0
2009-03-26 12:48:00,4.55525,4.55757,4.55196,4.5536,10500000.0
2009-03-26 12:49:00,4.55594,4.55898,4.55286,4.55309,7880000.0
2009-03-26 12:50:00,4.55711,4.55922,4.54874,4.55772,7510000.0
2009-03-26 12:51:00,4.55679,4.5588,4.5483,4.5483,7880000.0
2009-03-26 12:52:00,4.55587,4.55587,4.5433,4.55359,5630000.0
2009-03-26 12:53:00,4.55404,4.55404,4.54003,4.54862,6380000.0
2009-03-26 12:54:00,4.55471,4.55504,4.54858,4.54858,6750000.0
2009-03-26 12:55:00,4.55375,4.55375,4.54326,4.55287,9000000.0
2009-03-26 12:56:00,4.55036,4.55649,4.54912,4.55182,6760000.0
2009-03-26 12:57:00,4.55697,4.55697,4.55128,4.55614,7880000.0
2009-03-26 12:58:00,4.55143,4.55701,4.55143,4.55701,6000000.0
2009-03-26 12:59:00,4.55546,4.55695,4.55171,4.55573,8250000.0
2009-03-26 13:00:00,4.54756,4.55687,4.54619,4.55507,13130000.0
2009-03-26 13:01:00,4.5546,4.55519,4.54928,4.55386,7880000.0
2009-03-26 13:02:00,4.5508,4.5554,4.5508,4.55459,3750000.0
2009-03-26 13:03:00,4.55117,4.55732,4.55043,4.55426,7130000.0
2009-03-26 13:04:00,4.55394,4.55697,4.55394,4.55645,5260000.0
2009-03-26 13:05:00,4.55225,4.55709,4.55121,4.55234,4880000.0
2009-03-26 13:06:00,4.55595,4.5579,4.55271,4.55271,4880000.0
2009-03-26 13:07:00,4.55293,4.55803,4.54837,4.55793,7890000.0
2009-03-26 13:08:00,4.55646,4.55937,4.55646,4.55797,5250000.0
2009-03-26 13:09:00,4.5583,4.5583,4.55156,4.55215,4130000.0
2009-03-26 13:10:00,4.55807,4.5596,4.55684,4.5596,6010000.0
2009-03-26 13:11:00,4.55811,4.55811,4.5524,4.55695,7500000.0
2009-03-26 13:12:00,4.55435,4.5582,4.54847,4.55365,8250000.0
2009-03-26 13:13:00,4.55308,4.56214,4.55308,4.55816,5630000.0
2009-03-26 13:14:00,4.56392,4.56471,4.55362,4.56409,3760000.0
2009-03-26 13:15:00,4.56426,4.56433,4.55484,4.56433,7500000.0
2009-03-26 13:16:00,4.56341,4.56542,4.55853,4.56345,5630000.0
2009-03-26 13:17:00,4.5538,4.56224,4.5538,4.55665,8250000.0
2009-03-26 13:18:00,4.55742,4.56233,4.55083,4.55997,6390000.0
2009-03-26 13:19:00,4.5564,4.56212,4.55147,4.55147,7500000.0
2009-03-26 13:20:00,4.55429,4.55933,4.54916,4.54916,4890000.0
2009-03-26 13:21:00,4.55288,4.55596,4.54735,4.54818,7130000.0
2009-03-26 13:22:00,4.55713,4.56064,4.55047,4.55242,7880000.0
2009-03-26 13:23:00,4.55076,4.5562,4.55076,4.55117,5630000.0
2009-03-26 13:24:00,4.55518,4.55591,4.54618,4.55591,7880000.0
2009-03-26 13:25:00,4.55464,4.557,4.54841,4.55668,6760000.0
2009-03-26 13:26:00,4.55703,4.55868,4.55107,4.55774,8640000.0
2009-03-26 13:27:00,4.55587,4.55713,4.54617,4.55713,7130000.0
2009-03-26 13:28:00,4.55902,4.55913,4.55214,4.55833,7130000.0
2009-03-26 13:29:00,4.55561,4.56105,4.55161,4.55725,9750000.0
2009-03-26 13:30:00,4.55539,4.56235,4.55026,4.55901,13880000.0
2009-03-26 13:31:00,4.55327,4.55838,4.55048,4.55315,6380000.0
2009-03-26 13:32:00,4.55011,4.55478,4.5443,4.55388,9760000.0
2009-03-26 13:34:00,4.55092,4.55541,4.54666,4.55394,10880000.0
2009-03-26 13:35:00,4.5546,4.55709,4.54727,4.55602,9750000.0
2009-03-26 13:36:00,4.55783,4.5605,4.55143,4.5573,11250000.0
2009-03-26 13:37:00,4.55246,4.55666,4.54402,4.54975,12750000.0
2009-03-26 13:38:00,4.55121,4.55866,4.55045,4.55418,9760000.0
2009-03-26 13:40:00,4.55639,4.55863,4.5528,4.55414,10130000.0
2009-03-26 13:41:00,4.5585,4.56477,4.55816,4.56443,6750000.0
2009-03-26 13:42:00,4.56284,4.56545,4.55576,4.55932,7130000.0
2009-03-26 13:43:00,4.565,4.565,4.558,4.55828,8630000.0
2009-03-26 13:44:00,4.55971,4.56705,4.55971,4.56098,10130000.0
2009-03-26 13:45:00,4.56575,4.56782,4.55793,4.56714,12380000.0
2009-03-26 13:46:00,4.56458,4.5682,4.55893,4.56701,7880000.0
2009-03-26 13:47:00,4.5683,4.5683,4.56237,4.56642,6760000.0
2009-03-26 13:48:00,4.55968,4.56825,4.55968,4.56635,4880000.0
2009-03-26 13:49:00,4.56683,4.5694,4.56321,4.56321,7500000.0
2009-03-26 13:50:00,4.56661,4.56911,4.56251,4.5646,9750000.0
2009-03-26 13:51:00,4.56688,4.56894,4.5604,4.56894,9380000.0
2009-03-26 13:52:00,4.56356,4.56901,4.56261,4.56302,7140000.0
2009-03-26 13:53:00,4.57174,4.57332,4.56289,4.56424,9380000.0
2009-03-26 13:54:00,4.56523,4.57183,4.56523,4.57177,9760000.0
2009-03-26 13:55:00,4.56875,4.57198,4.56435,4.57099,10140000.0
2009-03-26 13:56:00,4.57109,4.57118,4.56444,4.56444,7880000.0
2009-03-26 13:57:00,4.56709,4.57089,4.56204,4.57089,6750000.0
2009-03-26 13:58:00,4.56478,4.57014,4.56478,4.56851,6380000.0
2009-03-26 13:59:00,4.56441,4.57024,4.5606,4.56997,6760000.0
2009-03-26 14:00:00,4.56891,4.57022,4.56023,4.57022,9750000.0
2009-03-26 14:01:00,4.56354,4.56791,4.56158,4.56158,5630000.0
2009-03-26 14:02:00,4.56422,4.56682,4.56136,4.56136,5260000.0
2009-03-26 14:03:00,4.56189,4.56464,4.55839,4.55839,5630000.0
2009-03-26 14:04:00,4.56169,4.56583,4.55533,4.56002,11260000.0
2009-03-26 14:05:00,4.56041,4.5625,4.55235,4.55421,5260000.0
2009-03-26 14:06:00,4.55115,4.55841,4.54771,4.55809,15400000.0
2009-03-26 14:07:00,4.55757,4.55757,4.55219,4.55665,3380000.0
2009-03-26 14:08:00,4.55048,4.55832,4.54573,4.55441,19890000.0
2009-03-26 14:09:00,4.54967,4.55672,4.54697,4.55568,6000000.0
2009-03-26 14:10:00,4.55484,4.55824,4.55161,4.55421,5630000.0
2009-03-26 14:11:00,4.55894,4.55894,4.55126,4.55697,7510000.0
2009-03-26 14:12:00,4.55725,4.55764,4.55078,4.55668,6000000.0
2009-03-26 14:13:00,4.56026,4.56026,4.54924,4.54924,7880000.0
2009-03-26 14:14:00,4.55827,4.5603,4.55409,4.55561,6000000.0
2009-03-26 14:15:00,4.55891,4.56084,4.55417,4.55974,6760000.0
2009-03-26 14:16:00,4.55998,4.56161,4.55391,4.5554,5630000.0
2009-03-26 14:17:00,4.55894,4.56153,4.55287,4.56043,5250000.0
2009-03-26 14:18:00,4.55857,4.56346,4.55029,4.55964,6000000.0
2009-03-26 14:19:00,4.55858,4.5609,4.55563,4.55702,7500000.0
2009-03-26 14:20:00,4.55133,4.55804,4.55133,4.55804,6750000.0
2009-03-26 14:21:00,4.55553,4.55716,4.55035,4.55262,5250000.0
2009-03-26 14:22:00,4.55579,4.55642,4.54931,4.54931,3760000.0
2009-03-26 14:23:00,4.55178,4.55689,4.55112,4.55689,7500000.0
2009-03-26 14:24:00,4.55587,4.5607,4.55274,4.5607,10880000.0
2009-03-26 14:25:00,4.55444,4.55964,4.54716,4.55964,9380000.0
2009-03-26 14:26:00,4.55347,4.55834,4.54818,4.55231,8250000.0
2009-03-26 14:27:00,4.56072,4.56293,4.55215,4.55886,9750000.0
2009-03-26 14:28:00,4.55484,4.56141,4.55421,4.55509,6380000.0
2009-03-26 14:29:00,4.5598,4.5598,4.55314,4.55498,7880000.0
2009-03-26 14:30:00,4.56081,4.56081,4.55069,4.55069,10500000.0
2009-03-26 14:31:00,4.55702,4.56204,4.55702,4.56204,4880000.0
2009-03-26 14:32:00,4.56143,4.56208,4.55529,4.56072,6020000.0
2009-03-26 14:33:00,4.56178,4.56198,4.55745,4.55745,4880000.0
2009-03-26 14:34:00,4.56176,4.56339,4.5569,4.56203,11260000.0
2009-03-26 14:35:00,4.55812,4.56576,4.55579,4.56543,5630000.0
2009-03-26 14:36:00,4.56199,4.56544,4.55564,4.56003,7130000.0
2009-03-26 14:37:00,4.56522,4.56678,4.56023,4.56023,7130000.0
2009-03-26 14:38:00,4.56515,4.56708,4.55622,4.56591,8260000.0
2009-03-26 14:39:00,4.56259,4.56743,4.5573,4.56171,10130000.0
2009-03-26 14:40:00,4.56717,4.56818,4.56123,4.56534,4880000.0
2009-03-26 14:41:00,4.56409,4.57196,4.56104,4.56824,9000000.0
2009-03-26 14:42:00,4.56456,4.56647,4.56114,4.56647,6000000.0
2009-03-26 14:43:00,4.56268,4.56566,4.55539,4.56096,6760000.0
2009-03-26 14:44:00,4.56641,4.56717,4.56227,4.567,4510000.0
2009-03-26 14:45:00,4.56702,4.56802,4.56176,4.56802,9760000.0
2009-03-26 14:46:00,4.5613,4.56687,4.55525,4.56687,6000000.0
2009-03-26 14:47:00,4.56701,4.56806,4.55719,4.56765,7880000.0
2009-03-26 14:48:00,4.56106,4.56732,4.55686,4.56282,6760000.0
2009-03-26 14:49:00,4.56548,4.56668,4.55999,4.56344,6760000.0
2009-03-26 14:50:00,4.56241,4.5672,4.55791,4.5672,6000000.0
2009-03-26 14:51:00,4.55684,4.56644,4.55684,4.56628,9010000.0
2009-03-26 14:52:00,4.56291,4.56514,4.55573,4.56245,7880000.0
2009-03-26 14:53:00,4.56794,4.56828,4.55952,4.56108,7500000.0
2009-03-26 14:54:00,4.56304,4.56971,4.56111,4.5684,13880000.0
2009-03-26 14:55:00,4.56753,4.56914,4.55867,4.56735,11640000.0
2009-03-26 14:56:00,4.56729,4.56811,4.55879,4.56726,12380000.0
2009-03-26 14:57:00,4.562,4.56666,4.55686,4.56259,13130000.0
2009-03-26 14:58:00,4.56409,4.56706,4.56061,4.56564,13510000.0
2009-03-26 14:59:00,4.56564,4.56663,4.56046,4.56587,6000000.0
2009-03-26 15:00:00,4.56755,4.56755,4.55561,4.56602,13500000.0
2009-03-26 15:01:00,4.56199,4.56758,4.55678,4.5668,10140000.0
2009-03-26 15:02:00,4.56553,4.56679,4.55982,4.56611,13130000.0
2009-03-26 15:03:00,4.56108,4.56648,4.56009,4.56009,6760000.0
2009-03-26 15:04:00,4.56606,4.56836,4.55615,4.5612,10130000.0
2009-03-26 15:05:00,4.56055,4.56335,4.55065,4.56007,8630000.0
2009-03-26 15:06:00,4.56055,4.56336,4.55817,4.56319,7500000.0
2009-03-26 15:07:00,4.5597,4.56396,4.55728,4.56184,9390000.0
2009-03-26 15:08:00,4.56183,4.56299,4.55798,4.56101,4510000.0
2009-03-26 15:09:00,4.56267,4.56596,4.55853,4.55984,6010000.0
2009-03-26 15:10:00,4.56406,4.56535,4.56037,4.56522,7880000.0
2009-03-26 15:11:00,4.56347,4.56347,4.55161,4.5553,7880000.0
2009-03-26 15:12:00,4.5616,4.56437,4.55432,4.55432,4510000.0
2009-03-26 15:13:00,4.5611,4.56383,4.55558,4.56366,4880000.0
2009-03-26 15:14:00,4.55831,4.56346,4.55831,4.56232,5250000.0
2009-03-26 15:15:00,4.56449,4.56449,4.55374,4.56436,8630000.0
2009-03-26 15:16:00,4.56364,4.56399,4.55402,4.56186,9380000.0
2009-03-26 15:17:00,4.55859,4.56406,4.55859,4.55966,5250000.0
2009-03-26 15:18:00,4.56234,4.56362,4.55982,4.55982,6380000.0
2009-03-26 15:19:00,4.55751,4.56289,4.55346,4.55729,7500000.0
2009-03-26 15:20:00,4.5636,4.56389,4.55726,4.56119,6760000.0
2009-03-26 15:21:00,4.56217,4.56282,4.55363,4.55363,5250000.0
2009-03-26 15:22:00,4.56293,4.56293,4.56056,4.56146,4500000.0
2009-03-26 15:23:00,4.55728,4.56312,4.55356,4.5611,6770000.0
2009-03-26 15:24:00,4.55727,4.5613,4.54996,4.55976,5260000.0
2009-03-26 15:25:00,4.56201,4.56253,4.55731,4.56218,5630000.0
2009-03-26 15:26:00,4.56229,4.56327,4.55312,4.56327,8250000.0
2009-03-26 15:27:00,4.56099,4.56185,4.55743,4.56161,7880000.0
2009-03-26 15:30:00,4.56098,4.56098,4.55355,4.55602,7500000.0
2009-03-26 15:31:00,4.56048,4.56252,4.55734,4.56252,3750000.0
2009-03-26 15:32:00,4.55524,4.56059,4.55309,4.55994,7130000.0
2009-03-26 15:33:00,4.55481,4.56062,4.55101,4.55951,7880000.0
2009-03-26 15:34:00,4.55957,4.56165,4.54937,4.56165,7500000.0
2009-03-26 15:35:00,4.5615,4.5615,4.55444,4.56025,5630000.0
2009-03-26 15:36:00,4.56152,4.56308,4.55516,4.55552,5250000.0
2009-03-26 15:37:00,4.55834,4.5588,4.55202,4.55316,3380000.0
2009-03-26 15:38:00,4.55284,4.55924,4.55284,4.5582,6010000.0
2009-03-26 15:39:00,4.55274,4.5582,4.55089,4.5582,7130000.0
2009-03-26 15:40:00,4.5581,4.55858,4.54915,4.55779,10500000.0
2009-03-26 15:41:00,4.55728,4.55982,4.55298,4.55843,14250000.0
2009-03-26 15:42:00,4.55977,4.55977,4.54793,4.55432,11250000.0
2009-03-26 15:43:00,4.55376,4.55762,4.55267,4.55762,4500000.0
2009-03-26 15:44:00,4.55859,4.5598,4.5497,4.55686,14630000.0
2009-03-26 15:45:00,4.55759,4.55798,4.54772,4.55733,12380000.0
2009-03-26 15:46:00,4.55585,4.55706,4.54898,4.55035,8630000.0
2009-03-26 15:47:00,4.55429,4.5574,4.54698,4.5574,4500000.0
2009-03-26 15:48:00,4.54852,4.56314,4.54852,4.55099,4880000.0
2009-03-26 15:49:00,4.55415,4.56004,4.54875,4.55804,14250000.0
2009-03-26 15:50:00,4.55906,4.56218,4.55273,4.55278,15750000.0
2009-03-26 15:51:00,4.55137,4.55904,4.55137,4.55619,7130000.0
2009-03-26 15:52:00,4.55829,4.55887,4.55482,4.55853,5630000.0
2009-03-26 15:53:00,4.55856,4.56022,4.55123,4.5561,7880000.0
2009-03-26 15:54:00,4.55793,4.55944,4.54799,4.54799,5250000.0
2009-03-26 15:55:00,4.55725,4.55915,4.5489,4.55887,6010000.0
2009-03-26 15:56:00,4.55715,4.55965,4.55566,4.55965,4510000.0
2009-03-26 15:57:00,4.55955,4.56006,4.55489,4.55883,5630000.0
2009-03-26 15:58:00,4.55751,4.55881,4.54687,4.55287,6020000.0
2009-03-26 15:59:00,4.55732,4.56133,4.55381,4.55381,7500000.0
2009-03-26 16:00:00,4.5604,4.5604,4.55353,4.55846,9000000.0
2009-03-26 16:01:00,4.55055,4.56283,4.55055,4.55339,10880000.0
2009-03-26 16:02:00,4.55995,4.56105,4.55391,4.55623,12380000.0
2009-03-26 16:03:00,4.55911,4.5627,4.55701,4.5582,6750000.0
2009-03-26 16:04:00,4.55758,4.5653,4.5575,4.55941,4880000.0
2009-03-26 16:05:00,4.56045,4.56228,4.55698,4.56228,5250000.0
2009-03-26 16:06:00,4.56295,4.56295,4.55257,4.55732,6000000.0
2009-03-26 16:07:00,4.55614,4.56185,4.55483,4.55589,6380000.0
2009-03-26 16:08:00,4.55581,4.56102,4.55574,4.56102,5250000.0
2009-03-26 16:09:00,4.56061,4.56061,4.55392,4.55993,6000000.0
2009-03-26 16:10:00,4.55522,4.55974,4.55267,4.55652,8630000.0
2009-03-26 16:11:00,4.56042,4.5615,4.55157,4.56055,10880000.0
2009-03-26 16:12:00,4.55795,4.56266,4.55773,4.56266,5630000.0
2009-03-26 16:13:00,4.56177,4.56282,4.55403,4.55747,8250000.0
2009-03-26 16:14:00,4.56164,4.56345,4.55266,4.55456,5260000.0
2009-03-26 16:15:00,4.55492,4.56271,4.54832,4.56271,9750000.0
2009-03-26 16:16:00,4.55561,4.56598,4.55561,4.55966,7500000.0
2009-03-26 16:17:00,4.56396,4.56396,4.55965,4.56283,6000000.0
2009-03-26 16:18:00,4.56331,4.56386,4.56153,4.56217,4880000.0
2009-03-26 16:19:00,4.56247,4.56455,4.55965,4.56455,7500000.0
2009-03-26 16:20:00,4.5643,4.56671,4.55634,4.56133,6760000.0
2009-03-26 16:21:00,4.56074,4.56117,4.55468,4.56117,7130000.0
2009-03-26 16:22:00,4.56288,4.56298,4.55264,4.55897,6380000.0
2009-03-26 16:23:00,4.56255,4.56255,4.55267,4.5607,5250000.0
2009-03-26 16:24:00,4.55597,4.5646,4.55469,4.55884,20630000.0
2009-03-26 16:25:00,4.55375,4.56394,4.55304,4.55606,7510000.0
2009-03-26 16:26:00,4.56214,4.56233,4.55442,4.5597,6750000.0
2009-03-26 16:27:00,4.55347,4.56082,4.5491,4.5568,20630000.0
2009-03-26 16:28:00,4.56034,4.56187,4.55048,4.55048,6000000.0
2009-03-26 16:29:00,4.55709,4.56409,4.55709,4.5599,6380000.0
2009-03-26 16:30:00,4.55782,4.56225,4.55491,4.55916,11260000.0
2009-03-26 16:31:00,4.55327,4.56468,4.55327,4.56216,5250000.0
2009-03-26 16:32:00,4.55963,4.56396,4.55797,4.56311,5250000.0
2009-03-26 16:33:00,4.5634,4.56456,4.55941,4.55941,5250000.0
2009-03-26 16:34:00,4.56123,4.56542,4.55926,4.56235,9380000.0
2009-03-26 16:35:00,4.562,4.56426,4.55372,4.56117,5250000.0
2009-03-26 16:36:00,4.56278,4.56278,4.55273,4.55273,5250000.0
2009-03-26 16:37:00,4.5501,4.55856,4.5501,4.55577,7500000.0
2009-03-26 16:38:00,4.56073,4.56131,4.55855,4.55874,5250000.0
2009-03-26 16:39:00,4.55342,4.56273,4.55298,4.55298,5630000.0
2009-03-26 16:40:00,4.56275,4.56275,4.55629,4.56148,6750000.0
2009-03-26 16:41:00,4.56248,4.56269,4.55733,4.56145,7880000.0
2009-03-26 16:42:00,4.55645,4.56039,4.55055,4.55684,7130000.0
2009-03-26 16:43:00,4.5587,4.56143,4.5499,4.56022,8250000.0
2009-03-26 16:44:00,4.55723,4.56147,4.55574,4.55626,6750000.0
2009-03-26 16:45:00,4.5626,4.5626,4.55066,4.55845,12380000.0
2009-03-26 16:48:00,4.56218,4.56342,4.55656,4.56256,10130000.0
2009-03-26 16:49:00,4.55812,4.56375,4.55307,4.55804,6380000.0
2009-03-26 16:50:00,4.55895,4.56355,4.55834,4.55834,6750000.0
2009-03-26 16:51:00,4.56241,4.56382,4.55878,4.56294,7130000.0
2009-03-26 16:52:00,4.56234,4.56369,4.55804,4.56349,7130000.0
2009-03-26 16:53:00,4.56329,4.56329,4.56,4.5618,5250000.0
2009-03-26 16:54:00,4.56207,4.56465,4.55369,4.56465,6010000.0
2009-03-26 16:55:00,4.56005,4.56516,4.55919,4.56326,7510000.0
2009-03-26 16:56:00,4.55337,4.5697,4.55337,4.56371,7880000.0
2009-03-26 16:57:00,4.56082,4.56265,4.55738,4.56115,6000000.0
2009-03-26 16:58:00,4.55651,4.56058,4.55651,4.56058,8250000.0
2009-03-26 16:59:00,4.56286,4.56585,4.55606,4.56222,11260000.0
2009-03-26 17:00:00,4.56539,4.56539,4.55298,4.55478,11640000.0
2009-03-26 17:01:00,4.56161,4.56605,4.55562,4.55888,16130000.0
2009-03-26 17:02:00,4.56257,4.56312,4.55299,4.55789,13510000.0
2009-03-26 17:03:00,4.55655,4.55954,4.5505,4.55476,6380000.0
2009-03-26 17:04:00,4.56085,4.56166,4.55511,4.55636,6000000.0
2009-03-26 17:05:00,4.5611,4.5611,4.55738,4.56074,8630000.0
2009-03-26 17:06:00,4.56127,4.56435,4.55303,4.56133,11630000.0
2009-03-26 17:07:00,4.55869,4.56021,4.55504,4.55793,5630000.0
2009-03-26 17:08:00,4.56001,4.56001,4.55468,4.55468,6750000.0
2009-03-26 17:09:00,4.55869,4.56012,4.55869,4.56012,4500000.0
2009-03-26 17:10:00,4.55884,4.55884,4.54899,4.55366,6750000.0
2009-03-26 17:11:00,4.56044,4.56171,4.55045,4.55045,8250000.0
2009-03-26 17:15:00,4.55632,4.56414,4.55619,4.55896,12380000.0
2009-03-26 17:16:00,4.55446,4.56026,4.5507,4.5507,5250000.0
2009-03-26 17:17:00,4.55513,4.56053,4.55419,4.55435,7130000.0
2009-03-26 17:18:00,4.55674,4.56145,4.55332,4.55332,7500000.0
2009-03-26 17:19:00,4.55154,4.55789,4.54575,4.55005,13130000.0
2009-03-26 17:20:00,4.55329,4.55762,4.54491,4.55506,6010000.0
2009-03-26 17:21:00,4.55809,4.55809,4.55259,4.55677,7880000.0
2009-03-26 17:22:00,4.5568,4.55886,4.54954,4.552,4520000.0
2009-03-26 17:23:00,4.55355,4.55919,4.55346,4.55833,5250000.0
2009-03-26 17:24:00,4.5572,4.55759,4.55224,4.55759,5630000.0
2009-03-26 17:25:00,4.5575,4.55781,4.55365,4.55781,5630000.0
2009-03-26 17:26:00,4.55221,4.55864,4.55221,4.55321,5250000.0
2009-03-26 17:27:00,4.5584,4.55969,4.55229,4.55284,6750000.0
2009-03-26 17:28:00,4.55706,4.55874,4.54783,4.55748,4500000.0
2009-03-26 17:29:00,4.55349,4.55857,4.55313,4.55717,5250000.0
2009-03-26 17:30:00,4.5585,4.5585,4.54876,4.54946,8250000.0
2009-03-26 17:31:00,4.55553,4.55979,4.55432,4.55979,6000000.0
2009-03-26 17:32:00,4.55713,4.55864,4.55519,4.55864,4130000.0
2009-03-26 17:33:00,4.5539,4.56135,4.55002,4.56064,6760000.0
2009-03-26 17:34:00,4.55819,4.55952,4.54983,4.5541,8250000.0
2009-03-26 17:35:00,4.55423,4.55924,4.55316,4.55873,7510000.0
2009-03-26 17:36:00,4.559,4.55963,4.55523,4.55523,6750000.0
2009-03-26 17:37:00,4.56075,4.56224,4.55071,4.55915,7880000.0
2009-03-26 17:38:00,4.55933,4.55933,4.55443,4.55744,3750000.0
2009-03-26 17:39:00,4.55574,4.56059,4.55139,4.56017,7880000.0
2009-03-26 17:40:00,4.55448,4.56057,4.55448,4.55576,7500000.0
2009-03-26 17:41:00,4.56157,4.56399,4.55197,4.55197,6380000.0
2009-03-26 17:42:00,4.55521,4.56107,4.55196,4.5581,8250000.0
2009-03-26 17:43:00,4.55997,4.56084,4.54985,4.56022,7880000.0
2009-03-26 17:44:00,4.55866,4.56039,4.55117,4.56019,12010000.0
2009-03-26 17:45:00,4.55732,4.56159,4.55579,4.56,9380000.0
2009-03-26 17:46:00,4.55574,4.56331,4.55147,4.55147,14250000.0
2009-03-26 17:47:00,4.55938,4.55938,4.55026,4.55763,9010000.0
2009-03-26 17:48:00,4.55871,4.55871,4.54849,4.55573,8630000.0
2009-03-26 17:49:00,4.55979,4.55979,4.55598,4.55723,4510000.0
2009-03-26 17:50:00,4.55629,4.55931,4.54994,4.54994,8260000.0
2009-03-26 17:51:00,4.55984,4.55984,4.55097,4.55476,4510000.0
2009-03-26 17:52:00,4.54993,4.55918,4.54907,4.55917,7880000.0
2009-03-26 17:53:00,4.56061,4.56061,4.54809,4.55394,6760000.0
2009-03-26 17:54:00,4.55899,4.55969,4.54947,4.55867,6750000.0
2009-03-26 17:55:00,4.55095,4.55972,4.55095,4.55695,5250000.0
2009-03-26 17:56:00,4.55755,4.55874,4.55433,4.55874,5630000.0
2009-03-26 17:57:00,4.55905,4.55905,4.55477,4.55709,6000000.0
2009-03-26 17:58:00,4.56065,4.56113,4.55159,4.5592,5250000.0
2009-03-26 17:59:00,4.55882,4.56025,4.55539,4.55724,4880000.0
2009-03-26 18:00:00,4.55744,4.55744,4.54616,4.55566,8250000.0
2009-03-26 18:01:00,4.55829,4.55829,4.54918,4.54918,6380000.0
2009-03-26 18:02:00,4.55233,4.56,4.54883,4.55794,8250000.0
2009-03-26 18:03:00,4.55692,4.55692,4.54961,4.55526,9000000.0
2009-03-26 18:04:00,4.55265,4.55824,4.54995,4.54995,6750000.0
2009-03-26 18:05:00,4.55277,4.5558,4.5436,4.5558,8630000.0
2009-03-26 18:06:00,4.55447,4.55585,4.54632,4.55435,9380000.0
2009-03-26 18:07:00,4.55127,4.55478,4.54968,4.55446,8630000.0
2009-03-26 18:08:00,4.55393,4.55574,4.54638,4.55489,5250000.0
2009-03-26 18:09:00,4.55107,4.55631,4.55107,4.55366,5250000.0
2009-03-26 18:10:00,4.54986,4.55404,4.54934,4.55244,6750000.0
2009-03-26 18:11:00,4.54646,4.5558,4.54646,4.5558,6750000.0
2009-03-26 18:12:00,4.55355,4.55759,4.55184,4.55233,5260000.0
2009-03-26 18:13:00,4.55582,4.55582,4.54587,4.55373,6000000.0
2009-03-26 18:14:00,4.55623,4.55714,4.54782,4.55697,5630000.0
2009-03-26 18:15:00,4.55697,4.5582,4.55176,4.55537,8630000.0
2009-03-26 18:16:00,4.55094,4.55637,4.55061,4.55637,3750000.0
2009-03-26 18:17:00,4.54898,4.56144,4.54795,4.554,19890000.0
2009-03-26 18:18:00,4.55295,4.55812,4.54945,4.55514,8250000.0
2009-03-26 18:19:00,4.54746,4.55668,4.54746,4.55195,6380000.0
2009-03-26 18:20:00,4.55405,4.56006,4.54767,4.55906,6760000.0
2009-03-26 18:21:00,4.55167,4.55838,4.54816,4.55516,6000000.0
2009-03-26 18:22:00,4.55248,4.55774,4.55221,4.5573,7880000.0
2009-03-26 18:23:00,4.55256,4.5566,4.54699,4.54971,4880000.0
2009-03-26 18:24:00,4.55744,4.55744,4.55235,4.55699,7880000.0
2009-03-26 18:25:00,4.5575,4.55842,4.54923,4.55631,4880000.0
2009-03-26 18:26:00,4.5516,4.55685,4.5516,4.55648,4880000.0
2009-03-26 18:27:00,4.55666,4.55807,4.55074,4.5562,12380000.0
2009-03-26 18:28:00,4.55224,4.55728,4.54812,4.55308,15400000.0
2009-03-26 18:29:00,4.55742,4.55904,4.55282,4.55393,10500000.0
2009-03-26 18:30:00,4.55228,4.55807,4.5444,4.54738,11260000.0
2009-03-26 18:31:00,4.55078,4.55706,4.54666,4.55569,7880000.0
2009-03-26 18:32:00,4.55178,4.5567,4.55143,4.55143,4500000.0
2009-03-26 18:33:00,4.55489,4.55695,4.55158,4.55179,4500000.0
2009-03-26 18:34:00,4.54687,4.55593,4.54423,4.54893,20260000.0
2009-03-26 18:35:00,4.55324,4.55456,4.54735,4.54896,4510000.0
2009-03-26 18:36:00,4.55471,4.55537,4.54788,4.55525,4880000.0
2009-03-26 18:37:00,4.55038,4.55646,4.55028,4.5554,8250000.0
2009-03-26 18:38:00,4.54993,4.55498,4.54373,4.55498,11260000.0
2009-03-26 18:39:00,4.55119,4.55746,4.5475,4.55598,7130000.0
2009-03-26 18:40:00,4.55614,4.55614,4.551,4.55569,3380000.0
2009-03-26 18:41:00,4.55354,4.55367,4.54043,4.54462,7500000.0
2009-03-26 18:42:00,4.55435,4.55622,4.54666,4.55568,5260000.0
2009-03-26 18:43:00,4.55305,4.55666,4.54549,4.55583,7510000.0
2009-03-26 18:44:00,4.55343,4.55372,4.54424,4.54424,6000000.0
2009-03-26 18:45:00,4.55461,4.55491,4.54409,4.55392,9380000.0
2009-03-26 18:46:00,4.55416,4.55416,4.54874,4.55256,4880000.0
2009-03-26 18:47:00,4.55313,4.55475,4.5472,4.54952,4880000.0
2009-03-26 18:48:00,4.54705,4.55217,4.54705,4.54791,4880000.0
2009-03-26 18:49:00,4.55316,4.55598,4.54554,4.55532,6010000.0
2009-03-26 18:50:00,4.55269,4.55553,4.54942,4.553,7500000.0
2009-03-26 18:51:00,4.5502,4.55448,4.5496,4.55446,6000000.0
2009-03-26 18:52:00,4.55477,4.55477,4.54411,4.54411,6000000.0
2009-03-26 18:53:00,4.54284,4.55421,4.54284,4.55421,7500000.0
2009-03-26 18:54:00,4.54721,4.55445,4.54113,4.54709,6750000.0
2009-03-26 18:55:00,4.55032,4.55617,4.55032,4.55054,5260000.0
2009-03-26 18:56:00,4.55326,4.55599,4.54551,4.55479,7130000.0
2009-03-26 18:57:00,4.55514,4.55539,4.55028,4.55345,7880000.0
2009-03-26 18:58:00,4.5552,4.5552,4.54996,4.55162,6380000.0
2009-03-26 18:59:00,4.55356,4.55632,4.54865,4.55632,7130000.0
2009-03-26 19:00:00,4.55794,4.55794,4.5512,4.55617,5630000.0
2009-03-26 19:01:00,4.55114,4.55653,4.55114,4.55572,6000000.0
2009-03-26 19:02:00,4.55507,4.55507,4.54477,4.55126,5260000.0
2009-03-26 19:03:00,4.54801,4.55739,4.54727,4.55562,5630000.0
2009-03-26 19:04:00,4.55514,4.55593,4.55038,4.55467,4510000.0
2009-03-26 19:05:00,4.55389,4.55556,4.54951,4.55502,4880000.0
2009-03-26 19:06:00,4.55577,4.55577,4.55056,4.5557,7130000.0
2009-03-26 19:07:00,4.5504,4.56066,4.54981,4.55273,21000000.0
2009-03-26 19:08:00,4.55083,4.55459,4.5461,4.5461,4130000.0
2009-03-26 19:09:00,4.55103,4.5552,4.54742,4.5552,5630000.0
2009-03-26 19:10:00,4.5538,4.55526,4.54956,4.55032,6750000.0
2009-03-26 19:11:00,4.55374,4.55491,4.54263,4.55491,6750000.0
2009-03-26 19:12:00,4.55595,4.55595,4.5448,4.55563,8630000.0
2009-03-26 19:13:00,4.55406,4.55658,4.54691,4.55332,10500000.0
2009-03-26 19:14:00,4.55613,4.55613,4.54928,4.54928,6760000.0
2009-03-26 19:15:00,4.54761,4.55735,4.54751,4.55143,13510000.0
2009-03-26 19:16:00,4.55363,4.55517,4.54351,4.55517,6750000.0
2009-03-26 19:17:00,4.55486,4.55646,4.55486,4.55488,3750000.0
2009-03-26 19:18:00,4.55439,4.55508,4.54825,4.55471,8250000.0
2009-03-26 19:19:00,4.55558,4.55611,4.54967,4.55611,3750000.0
2009-03-26 19:20:00,4.55103,4.55704,4.55103,4.55511,4880000.0
2009-03-26 19:21:00,4.55458,4.55716,4.55185,4.5564,5250000.0
2009-03-26 19:22:00,4.55002,4.55342,4.54851,4.55262,3380000.0
2009-03-26 19:23:00,4.55475,4.55475,4.55011,4.55247,5250000.0
2009-03-26 19:24:00,4.55509,4.55524,4.55275,4.55413,6750000.0
2009-03-26 19:25:00,4.55088,4.55512,4.54931,4.55453,6750000.0
2009-03-26 19:26:00,4.54743,4.55531,4.54642,4.55399,5250000.0
2009-03-26 19:27:00,4.54541,4.55442,4.54541,4.55297,3750000.0
2009-03-26 19:28:00,4.55365,4.55465,4.54618,4.55016,5250000.0
2009-03-26 19:29:00,4.54572,4.5552,4.54572,4.55515,4880000.0
2009-03-26 19:30:00,4.55581,4.55581,4.54772,4.54789,10130000.0
2009-03-26 19:31:00,4.55143,4.55461,4.54907,4.55461,4880000.0
2009-03-26 19:32:00,4.55067,4.55307,4.54646,4.54995,7510000.0
2009-03-26 19:33:00,4.55377,4.55397,4.54373,4.55341,5630000.0
2009-03-26 19:34:00,4.54595,4.55859,4.54595,4.55049,7500000.0
2009-03-26 19:35:00,4.5452,4.55496,4.5452,4.54538,7130000.0
2009-03-26 19:36:00,4.5516,4.55336,4.54617,4.54794,6760000.0
2009-03-26 19:37:00,4.54848,4.55295,4.5459,4.54914,8250000.0
2009-03-26 19:38:00,4.55002,4.55343,4.54776,4.55343,5250000.0
2009-03-26 19:39:00,4.54712,4.55392,4.54418,4.54982,20260000.0
2009-03-26 19:40:00,4.54933,4.55458,4.54933,4.54935,5630000.0
2009-03-26 19:41:00,4.55453,4.55453,4.54368,4.54867,4500000.0
2009-03-26 19:42:00,4.54979,4.55513,4.54979,4.55445,4130000.0
2009-03-26 19:43:00,4.55227,4.55227,4.54183,4.54652,4130000.0
2009-03-26 19:44:00,4.55347,4.55468,4.55347,4.55468,1500000.0
2009-03-26 19:45:00,4.54998,4.55689,4.54956,4.5549,9750000.0
2009-03-26 19:46:00,4.55386,4.55386,4.54497,4.54497,3380000.0
2009-03-26 19:47:00,4.55441,4.55441,4.54925,4.54925,1500000.0
2009-03-26 19:48:00,4.55,4.55434,4.54774,4.54774,3380000.0
2009-03-26 19:49:00,4.55269,4.55276,4.54451,4.55087,5250000.0
2009-03-26 19:50:00,4.55347,4.55374,4.54856,4.5522,5250000.0
2009-03-26 19:51:00,4.55341,4.55341,4.54955,4.55041,3750000.0
2009-03-26 19:52:00,4.55435,4.5551,4.54495,4.55372,4880000.0
2009-03-26 19:53:00,4.55297,4.55542,4.54525,4.55303,10880000.0
2009-03-26 19:54:00,4.55229,4.55583,4.54595,4.55526,6380000.0
2009-03-26 19:55:00,4.55357,4.55501,4.54926,4.54926,4130000.0
2009-03-26 19:56:00,4.55314,4.5538,4.54381,4.55226,5630000.0
2009-03-26 19:57:00,4.54957,4.55481,4.54493,4.54984,4130000.0
2009-03-26 19:58:00,4.55459,4.55459,4.54848,4.55199,2630000.0
2009-03-26 19:59:00,4.55086,4.5575,4.55086,4.55585,7500000.0
2009-03-26 20:00:00,4.55332,4.55626,4.5465,4.55317,9750000.0
2009-03-26 20:01:00,4.55448,4.5546,4.54923,4.5546,4500000.0
2009-03-26 20:02:00,4.55508,4.55599,4.5506,4.55547,4880000.0
2009-03-26 20:03:00,4.55151,4.55483,4.54995,4.55195,7130000.0
2009-03-26 20:04:00,4.55238,4.55301,4.54994,4.54994,2250000.0
2009-03-26 20:05:00,4.54992,4.55329,4.54845,4.54918,5630000.0
2009-03-26 20:06:00,4.54719,4.55371,4.54343,4.55062,21000000.0
2009-03-26 20:07:00,4.54905,4.55357,4.54716,4.55357,3750000.0
2009-03-26 20:08:00,4.55051,4.55291,4.55051,4.55291,2250000.0
2009-03-26 20:09:00,4.55405,4.55405,4.54335,4.55165,4500000.0
2009-03-26 20:10:00,4.54956,4.55354,4.54437,4.55326,4880000.0
2009-03-26 20:11:00,4.54716,4.55343,4.54361,4.54392,5630000.0
2009-03-26 20:12:00,4.55247,4.55267,4.54727,4.54727,4510000.0
2009-03-26 20:13:00,4.55192,4.55323,4.54872,4.54969,5630000.0
2009-03-26 20:14:00,4.54848,4.55349,4.54796,4.54912,5250000.0
2009-03-26 20:15:00,4.55437,4.55437,4.54889,4.55143,4880000.0
2009-03-26 20:16:00,4.55157,4.55157,4.54607,4.54663,6750000.0
2009-03-26 20:17:00,4.54698,4.5527,4.54678,4.55226,3000000.0
2009-03-26 20:18:00,4.54768,4.55426,4.54766,4.55173,4510000.0
2009-03-26 20:19:00,4.55343,4.55343,4.54448,4.54448,1500000.0
2009-03-26 20:20:00,4.54808,4.55722,4.54559,4.54854,19890000.0
2009-03-26 20:21:00,4.54739,4.55355,4.54447,4.54447,4500000.0
2009-03-26 20:22:00,4.54756,4.55789,4.5473,4.54972,21000000.0
2009-03-26 20:23:00,4.55341,4.55443,4.54508,4.5537,6000000.0
2009-03-26 20:24:00,4.54877,4.55596,4.54597,4.54597,3760000.0
2009-03-26 20:25:00,4.54797,4.55323,4.54797,4.54826,3750000.0
2009-03-26 20:26:00,4.54977,4.554,4.54422,4.54879,3750000.0
2009-03-26 20:27:00,4.55117,4.5529,4.54922,4.54922,4130000.0
2009-03-26 20:28:00,4.55041,4.55256,4.54836,4.55008,4130000.0
2009-03-26 20:29:00,4.55075,4.55304,4.54955,4.55304,6000000.0
2009-03-26 20:30:00,4.55418,4.55531,4.55183,4.55452,4880000.0
2009-03-26 20:31:00,4.55241,4.55433,4.55202,4.55433,3750000.0
2009-03-26 20:32:00,4.55546,4.55711,4.54691,4.55562,4880000.0
2009-03-26 20:33:00,4.5541,4.5559,4.55162,4.55162,5250000.0
2009-03-26 20:34:00,4.55476,4.55476,4.54486,4.54486,5250000.0
2009-03-26 20:35:00,4.54875,4.56182,4.54875,4.55151,19890000.0
2009-03-26 20:36:00,4.55261,4.55643,4.551,4.55602,4500000.0
2009-03-26 20:37:00,4.5549,4.5581,4.54843,4.55728,5250000.0
2009-03-26 20:38:00,4.55248,4.5582,4.54748,4.55253,5250000.0
2009-03-26 20:39:00,4.54746,4.55572,4.54367,4.55318,19890000.0
2009-03-26 20:40:00,4.55757,4.55757,4.54808,4.55344,6000000.0
2009-03-26 20:41:00,4.55685,4.55781,4.54866,4.54866,4880000.0
2009-03-26 20:42:00,4.55549,4.55644,4.54803,4.55444,6380000.0
2009-03-26 20:43:00,4.55038,4.5614,4.55038,4.5551,7500000.0
2009-03-26 20:44:00,4.55664,4.55897,4.55441,4.55897,6000000.0
2009-03-26 20:45:00,4.55513,4.55513,4.5533,4.5533,2250000.0
2009-03-26 20:46:00,4.55257,4.55928,4.54921,4.55777,6010000.0
2009-03-26 20:47:00,4.55676,4.55676,4.54921,4.54921,4500000.0
2009-03-26 20:48:00,4.55367,4.55895,4.54972,4.55748,7130000.0
2009-03-26 20:49:00,4.55062,4.55601,4.54492,4.55265,6750000.0
2009-03-26 20:50:00,4.55793,4.55793,4.54811,4.55184,6010000.0
2009-03-26 20:51:00,4.55314,4.55649,4.54977,4.5522,3750000.0
2009-03-26 20:52:00,4.55764,4.55764,4.55237,4.5576,3000000.0
2009-03-26 20:53:00,4.55672,4.55672,4.55281,4.55398,4880000.0
2009-03-26 20:54:00,4.55686,4.56098,4.54843,4.54966,5630000.0
2009-03-26 20:55:00,4.55253,4.55584,4.55253,4.55584,1130000.0
2009-03-26 20:56:00,4.55758,4.55758,4.55758,4.55758,750000.0
2009-03-26 20:57:00,4.55546,4.55546,4.54318,4.54998,7130000.0
2009-03-26 20:58:00,4.55657,4.55762,4.55048,4.55189,9000000.0
2009-03-26 20:59:00,4.55472,4.5578,4.55324,4.556,4500000.0
2009-03-26 21:00:00,4.55657,4.55716,4.55194,4.55317,4880000.0
2009-03-26 21:01:00,4.55428,4.55681,4.55428,4.55681,1500000.0
2009-03-26 21:02:00,4.55465,4.55816,4.54878,4.55295,4880000.0
2009-03-26 21:03:00,4.55594,4.55674,4.54904,4.55038,5630000.0
2009-03-26 21:04:00,4.55142,4.55576,4.54413,4.55382,6380000.0
2009-03-26 21:05:00,4.55612,4.55727,4.54934,4.55583,6000000.0
2009-03-26 21:06:00,4.55463,4.55566,4.54747,4.54747,5250000.0
2009-03-26 21:07:00,4.55598,4.55691,4.54631,4.55452,5260000.0
2009-03-26 21:08:00,4.5555,4.55836,4.5521,4.55675,5250000.0
2009-03-26 21:09:00,4.55096,4.5557,4.5468,4.55471,4880000.0
2009-03-26 21:10:00,4.55614,4.55724,4.55002,4.55167,4880000.0
2009-03-26 21:11:00,4.55637,4.55652,4.5498,4.55584,4880000.0
2009-03-26 21:12:00,4.55041,4.55466,4.55041,4.55466,3000000.0
2009-03-26 21:13:00,4.55582,4.5564,4.5514,4.55508,4130000.0
2009-03-26 21:14:00,4.54781,4.55504,4.54495,4.55144,20630000.0
2009-03-26 21:15:00,4.55591,4.55661,4.55485,4.55661,2630000.0
2009-03-26 21:16:00,4.55574,4.55666,4.552,4.55611,6000000.0
2009-03-26 21:17:00,4.55059,4.55563,4.5461,4.55449,6000000.0
2009-03-26 21:18:00,4.5565,4.5565,4.54724,4.54724,4130000.0
2009-03-26 21:19:00,4.55561,4.5576,4.54859,4.55626,3750000.0
2009-03-26 21:20:00,4.55126,4.55954,4.551,4.55696,7130000.0
2009-03-26 21:21:00,4.55263,4.5561,4.55133,4.5561,3380000.0
2009-03-26 21:22:00,4.55446,4.55612,4.55071,4.55252,3390000.0
2009-03-26 21:23:00,4.55349,4.55775,4.54809,4.55606,3750000.0
2009-03-26 21:24:00,4.55083,4.55621,4.54901,4.55621,5630000.0
2009-03-26 21:25:00,4.55269,4.55432,4.54552,4.54998,2630000.0
2009-03-26 21:26:00,4.55531,4.55645,4.55531,4.55535,2250000.0
2009-03-26 21:27:00,4.55034,4.55036,4.54867,4.54867,3000000.0
2009-03-26 21:28:00,4.55184,4.55749,4.55184,4.55506,3000000.0
2009-03-26 21:29:00,4.54813,4.5561,4.54412,4.55133,19150000.0
2009-03-26 21:30:00,4.55421,4.55445,4.54812,4.55007,4880000.0
2009-03-26 21:31:00,4.55364,4.5552,4.54904,4.55403,6380000.0
2009-03-26 21:32:00,4.54882,4.55424,4.54524,4.55424,5250000.0
2009-03-26 21:33:00,4.55336,4.55343,4.54461,4.55343,4500000.0
2009-03-26 21:34:00,4.5533,4.5533,4.54186,4.54186,2250000.0
2009-03-26 21:35:00,4.55044,4.55272,4.54726,4.55147,8250000.0
2009-03-26 21:36:00,4.55164,4.5534,4.54765,4.55215,5250000.0
2009-03-26 21:37:00,4.55293,4.55293,4.55136,4.55136,1130000.0
2009-03-26 21:38:00,4.54748,4.55285,4.54627,4.55285,6750000.0
2009-03-26 21:39:00,4.55306,4.55507,4.54638,4.54638,4500000.0
2009-03-26 21:40:00,4.55014,4.55381,4.54258,4.54258,5250000.0
2009-03-26 21:41:00,4.54373,4.55099,4.54373,4.54956,6000000.0
2009-03-26 21:42:00,4.55307,4.55307,4.54339,4.54339,7510000.0
2009-03-26 21:43:00,4.5522,4.55284,4.54545,4.5461,4510000.0
2009-03-26 21:44:00,4.54762,4.55548,4.54355,4.54912,20260000.0
2009-03-26 21:45:00,4.55505,4.55505,4.5486,4.55326,6000000.0
2009-03-26 21:46:00,4.55289,4.55311,4.54255,4.55311,5630000.0
2009-03-26 21:47:00,4.55402,4.55402,4.54426,4.54426,4140000.0
2009-03-26 21:48:00,4.55487,4.55487,4.5441,4.5441,5250000.0
2009-03-26 21:49:00,4.54973,4.55322,4.54178,4.55242,4130000.0
2009-03-26 21:50:00,4.55321,4.55321,4.54074,4.54712,6770000.0
2009-03-26 21:51:00,4.55331,4.554,4.54884,4.554,3010000.0
2009-03-26 21:52:00,4.55044,4.55404,4.54845,4.54863,5630000.0
2009-03-26 21:53:00,4.54965,4.55453,4.54965,4.54972,4500000.0
2009-03-26 21:54:00,4.54909,4.55272,4.54884,4.55272,2250000.0
2009-03-26 21:55:00,4.55072,4.55397,4.54458,4.54458,3750000.0
2009-03-26 21:56:00,4.55284,4.55383,4.55234,4.55234,2250000.0
2009-03-26 21:57:00,4.5506,4.55438,4.55044,4.5529,6380000.0
2009-03-26 21:58:00,4.55204,4.55301,4.54563,4.54702,5250000.0
2009-03-26 21:59:00,4.5431,4.55616,4.5431,4.54494,17260000.0
2009-03-26 22:00:00,4.55307,4.55373,4.54883,4.55373,5260000.0
2009-03-26 22:01:00,4.55149,4.55354,4.54764,4.54764,5250000.0
2009-03-26 22:02:00,4.55052,4.55462,4.55052,4.55335,3760000.0
2009-03-26 22:03:00,4.54859,4.55382,4.54859,4.55163,4510000.0
2009-03-26 22:04:00,4.55229,4.55229,4.55229,4.55229,750000.0
2009-03-26 22:13:00,4.5514,4.55255,4.5514,4.55255,2250000.0
2009-03-26 22:14:00,4.55265,4.55366,4.54853,4.55354,14260000.0
2009-03-26 22:15:00,4.55519,4.55686,4.55519,4.55686,1500000.0
2009-03-26 22:30:00,4.55089,4.55471,4.55089,4.55471,1500000.0
2009-03-26 22:31:00,4.54624,4.55467,4.54173,4.54949,21000000.0
2009-03-26 22:45:00,4.54952,4.55701,4.54712,4.55277,21000000.0
2009-03-26 23:00:00,4.54752,4.55501,4.54512,4.55077,21000000.0
2009-03-26 23:02:00,4.54534,4.55299,4.54262,4.54882,21000000.0
2009-03-26 23:04:00,4.54635,4.55406,4.54303,4.54916,21000000.0
2009-03-26 23:06:00,4.54399,4.55162,4.53939,4.54905,21000000.0
2009-03-26 23:15:00,4.54967,4.55281,4.54402,4.55281,2250000.0
2009-03-26 23:18:00,4.55107,4.55107,4.54561,4.54659,4500000.0
2009-03-26 23:19:00,4.54621,4.55345,4.54386,4.54802,21000000.0
2009-03-26 23:22:00,4.54753,4.54753,4.54753,4.54753,750000.0
2009-03-26 23:23:00,4.54407,4.55309,4.54075,4.54832,21000000.0
2009-03-26 23:30:00,4.54642,4.55391,4.54402,4.54967,21000000.0
2009-03-26 23:41:00,4.54523,4.54876,4.54523,4.54674,6000000.0
2009-03-26 23:42:00,4.54394,4.55221,4.53988,4.5468,21000000.0
2009-03-26 23:44:00,4.5453,4.5523,4.54146,4.54899,19890000.0
2009-03-26 23:45:00,4.54632,4.54632,4.54632,4.54632,750000.0
2009-03-26 23:46:00,4.54669,4.55168,4.54644,4.55141,5250000.0
2009-03-26 23:59:00,4.5498,4.55236,4.54747,4.55236,6000000.0
2009-03-27 00:00:00,4.55189,4.55189,4.55189,4.55189,1500000.0
2009-03-27 00:03:00,4.54566,4.55607,4.54427,4.54798,21000000.0
2009-03-27 00:15:00,4.54682,4.55431,4.54442,4.55007,21000000.0
2009-03-27 00:30:00,4.54552,4.55301,4.54312,4.54877,21000000.0
2009-03-27 00:39:00,4.54631,4.55308,4.54153,4.54762,21000000.0
2009-03-27 00:44:00,4.54344,4.55366,4.54344,4.54991,3750000.0
2009-03-27 00:45:00,4.55039,4.55039,4.55039,4.55039,750000.0
2009-03-27 01:00:00,4.54612,4.55361,4.54372,4.54937,21000000.0
2009-03-27 01:05:00,4.54599,4.55592,4.54387,4.54885,21000000.0
2009-03-27 01:15:00,4.55054,4.55248,4.54965,4.55182,5250000.0
2009-03-27 01:29:00,4.54512,4.55261,4.54272,4.54837,19890000.0
2009-03-27 01:30:00,4.54747,4.55454,4.54747,4.55332,5250000.0
2009-03-27 01:31:00,4.5527,4.5527,4.54695,4.54968,4500000.0
2009-03-27 01:35:00,4.54524,4.55491,4.54329,4.54966,21000000.0
2009-03-27 01:37:00,4.54569,4.55518,4.54528,4.54959,21000000.0
2009-03-27 01:44:00,4.54642,4.55391,4.54402,4.54967,21000000.0
2009-03-27 01:48:00,4.55056,4.55174,4.54703,4.54703,4500000.0
2009-03-27 01:49:00,4.54566,4.55367,4.54353,4.54787,21000000.0
2009-03-27 01:50:00,4.55259,4.55259,4.55259,4.55259,750000.0
2009-03-27 02:13:00,4.54832,4.5529,4.54832,4.54893,5630000.0
2009-03-27 02:14:00,4.55069,4.55129,4.54155,4.55129,30380000.0
2009-03-27 02:15:00,4.54847,4.55347,4.54786,4.54883,4500000.0
2009-03-27 02:16:00,4.54876,4.55236,4.54176,4.55151,4880000.0
2009-03-27 02:17:00,4.55245,4.55245,4.54677,4.54774,6760000.0
2009-03-27 02:18:00,4.5502,4.55385,4.54858,4.54959,7500000.0
2009-03-27 02:19:00,4.55153,4.55481,4.54883,4.55316,8250000.0
2009-03-27 02:20:00,4.54882,4.55295,4.54694,4.55295,6750000.0
2009-03-27 02:21:00,4.55266,4.55402,4.55211,4.55308,4500000.0
2009-03-27 02:22:00,4.55237,4.55237,4.54563,4.54563,5250000.0
2009-03-27 02:23:00,4.55285,4.55316,4.54782,4.55316,4880000.0
2009-03-27 02:24:00,4.55314,4.55369,4.54832,4.55236,3380000.0
2009-03-27 02:25:00,4.54855,4.55159,4.54279,4.54831,6380000.0
2009-03-27 02:26:00,4.54744,4.55304,4.54744,4.55218,3750000.0
2009-03-27 02:27:00,4.55004,4.55212,4.54708,4.55205,5260000.0
2009-03-27 02:28:00,4.55203,4.55203,4.54774,4.54774,4510000.0
2009-03-27 02:29:00,4.55375,4.55576,4.54539,4.54903,23640000.0
2009-03-27 02:30:00,4.55285,4.55447,4.54961,4.55371,3760000.0
2009-03-27 02:31:00,4.55317,4.55421,4.54873,4.55272,7130000.0
2009-03-27 02:32:00,4.55302,4.55424,4.55053,4.55376,6000000.0
2009-03-27 02:33:00,4.55097,4.55369,4.54288,4.54589,5250000.0
2009-03-27 02:34:00,4.55372,4.55412,4.5493,4.55316,6760000.0
2009-03-27 02:35:00,4.55234,4.55234,4.5472,4.5522,5250000.0
2009-03-27 02:36:00,4.55298,4.55298,4.54335,4.54335,6000000.0
2009-03-27 02:37:00,4.55203,4.55345,4.54168,4.54862,7880000.0
2009-03-27 02:38:00,4.54319,4.55058,4.54124,4.54803,6000000.0
2009-03-27 02:39:00,4.5493,4.55469,4.5487,4.55245,6000000.0
2009-03-27 02:40:00,4.54879,4.5513,4.54688,4.54734,4500000.0
2009-03-27 02:41:00,4.55464,4.55531,4.54514,4.54656,9380000.0
2009-03-27 02:42:00,4.55175,4.55424,4.54931,4.54993,3750000.0
2009-03-27 02:43:00,4.55171,4.55418,4.54416,4.54738,6380000.0
2009-03-27 02:44:00,4.55316,4.5543,4.54286,4.54927,25890000.0
2009-03-27 02:45:00,4.54989,4.55476,4.54926,4.55413,7130000.0
2009-03-27 02:46:00,4.55172,4.55484,4.54723,4.54931,5250000.0
2009-03-27 02:47:00,4.55436,4.55444,4.54677,4.55352,6000000.0
2009-03-27 02:48:00,4.5508,4.55499,4.54908,4.55499,6750000.0
2009-03-27 02:49:00,4.54891,4.55442,4.54445,4.55334,7880000.0
2009-03-27 02:50:00,4.55205,4.55403,4.5437,4.54896,6380000.0
2009-03-27 02:51:00,4.5492,4.55516,4.54779,4.55451,5250000.0
2009-03-27 02:52:00,4.54844,4.55832,4.5465,4.5518,24000000.0
2009-03-27 02:53:00,4.54716,4.55418,4.54716,4.54869,5250000.0
2009-03-27 02:54:00,4.54912,4.55463,4.54912,4.54929,5250000.0
2009-03-27 02:55:00,4.55337,4.55337,4.54381,4.54851,6750000.0
2009-03-27 02:56:00,4.55406,4.55418,4.54516,4.55025,7130000.0
2009-03-27 02:57:00,4.54527,4.55562,4.54458,4.55101,6750000.0
2009-03-27 02:58:00,4.55263,4.55452,4.54937,4.55299,6000000.0
2009-03-27 02:59:00,4.55302,4.55362,4.54267,4.55362,6000000.0
2009-03-27 03:00:00,4.54833,4.55427,4.54833,4.55352,11250000.0
2009-03-27 03:01:00,4.5538,4.5538,4.54241,4.54857,6380000.0
2009-03-27 03:02:00,4.54992,4.55425,4.54475,4.54883,6380000.0
2009-03-27 03:03:00,4.55133,4.55365,4.54311,4.55365,6750000.0
2009-03-27 03:04:00,4.55371,4.55384,4.54425,4.55224,5250000.0
2009-03-27 03:05:00,4.55438,4.55438,4.54819,4.5495,7510000.0
2009-03-27 03:06:00,4.54426,4.55341,4.54257,4.54886,8250000.0
2009-03-27 03:07:00,4.54974,4.55708,4.54702,4.55245,27410000.0
2009-03-27 03:08:00,4.55366,4.55366,4.54583,4.54583,5250000.0
2009-03-27 03:09:00,4.55049,4.55296,4.54632,4.54632,7130000.0
2009-03-27 03:10:00,4.55414,4.55414,4.54552,4.55123,6750000.0
2009-03-27 03:11:00,4.54559,4.55516,4.54559,4.55393,4500000.0
2009-03-27 03:12:00,4.55398,4.55409,4.54475,4.54916,4500000.0
2009-03-27 03:13:00,4.55415,4.55417,4.54182,4.54859,8250000.0
2009-03-27 03:14:00,4.54873,4.55715,4.54627,4.55079,23650000.0
2009-03-27 03:15:00,4.55464,4.55464,4.54916,4.55221,5260000.0
2009-03-27 03:16:00,4.55435,4.55435,4.54666,4.54666,3750000.0
2009-03-27 03:17:00,4.54855,4.55429,4.54319,4.55429,4500000.0
2009-03-27 03:18:00,4.55469,4.55584,4.54933,4.55382,6380000.0
2009-03-27 03:19:00,4.54961,4.55637,4.54559,4.55621,4880000.0
2009-03-27 03:20:00,4.54956,4.55639,4.5448,4.54928,6000000.0
2009-03-27 03:21:00,4.55139,4.55634,4.55058,4.55481,7500000.0
2009-03-27 03:22:00,4.54835,4.55441,4.54457,4.55401,9380000.0
2009-03-27 03:23:00,4.54895,4.555,4.54318,4.54412,5250000.0
2009-03-27 03:24:00,4.54922,4.5548,4.54902,4.55277,6000000.0
2009-03-27 03:25:00,4.54579,4.55768,4.54579,4.55445,8250000.0
2009-03-27 03:26:00,4.54471,4.55307,4.54471,4.55271,5250000.0
2009-03-27 03:27:00,4.54976,4.55433,4.54774,4.55329,3750000.0
2009-03-27 03:28:00,4.54941,4.55432,4.54861,4.55432,4130000.0
2009-03-27 03:29:00,4.54968,4.55601,4.54425,4.55404,30750000.0
2009-03-27 03:30:00,4.55279,4.558,4.54581,4.55499,7500000.0
2009-03-27 03:31:00,4.55481,4.55481,4.54863,4.55351,6380000.0
2009-03-27 03:32:00,4.54475,4.55439,4.54409,4.55271,8250000.0
2009-03-27 03:33:00,4.55336,4.55553,4.54503,4.54801,6000000.0
2009-03-27 03:34:00,4.55008,4.55346,4.54699,4.55211,6000000.0
2009-03-27 03:35:00,4.55394,4.55394,4.54382,4.54382,5630000.0
2009-03-27 03:36:00,4.55288,4.55402,4.55244,4.55402,3750000.0
2009-03-27 03:37:00,4.54835,4.55325,4.54775,4.55293,8630000.0
2009-03-27 03:38:00,4.5457,4.55205,4.5457,4.55168,8260000.0
2009-03-27 03:39:00,4.55263,4.55263,4.54359,4.54802,6000000.0
2009-03-27 03:40:00,4.55244,4.55507,4.54911,4.55453,7130000.0
2009-03-27 03:41:00,4.5535,4.5535,4.54629,4.54754,7130000.0
2009-03-27 03:42:00,4.55252,4.55418,4.54866,4.55329,5250000.0
2009-03-27 03:43:00,4.54618,4.55277,4.54618,4.55249,7500000.0
2009-03-27 03:44:00,4.54711,4.55582,4.54565,4.55128,24760000.0
2009-03-27 03:45:00,4.55344,4.55409,4.54626,4.55014,9010000.0
2009-03-27 03:46:00,4.54881,4.55441,4.54437,4.55441,5260000.0
2009-03-27 03:47:00,4.55473,4.55534,4.54953,4.55012,9000000.0
2009-03-27 03:48:00,4.55409,4.55472,4.54909,4.55472,6000000.0
2009-03-27 03:49:00,4.55028,4.55474,4.54939,4.55241,3750000.0
2009-03-27 03:50:00,4.55139,4.55442,4.54699,4.54699,6000000.0
2009-03-27 03:51:00,4.54434,4.55468,4.54434,4.54946,7140000.0
2009-03-27 03:52:00,4.55176,4.55383,4.54642,4.54803,5260000.0
2009-03-27 03:53:00,4.55408,4.55551,4.54801,4.5502,9000000.0
2009-03-27 03:54:00,4.5503,4.55445,4.54458,4.54458,4500000.0
2009-03-27 03:55:00,4.55235,4.55386,4.54695,4.55386,4500000.0
2009-03-27 03:56:00,4.55434,4.55434,4.54961,4.55262,3750000.0
2009-03-27 03:57:00,4.55155,4.55449,4.55155,4.55298,3750000.0
2009-03-27 03:58:00,4.55369,4.55461,4.54513,4.55301,5630000.0
2009-03-27 03:59:00,4.54864,4.55833,4.54562,4.5538,27380000.0
2009-03-27 04:00:00,4.54699,4.55857,4.54685,4.5503,7500000.0
2009-03-27 04:01:00,4.55184,4.55325,4.54535,4.55325,5250000.0
2009-03-27 04:02:00,4.55361,4.55606,4.55076,4.55076,3380000.0
2009-03-27 04:03:00,4.55239,4.55411,4.54298,4.54875,6760000.0
2009-03-27 04:04:00,4.55423,4.55526,4.55042,4.55416,6000000.0
2009-03-27 04:05:00,4.55405,4.55405,4.54671,4.5531,4130000.0
2009-03-27 04:06:00,4.55529,4.55704,4.54636,4.54636,3750000.0
2009-03-27 04:08:00,4.54958,4.55329,4.54848,4.55018,6000000.0
2009-03-27 04:09:00,4.55226,4.55314,4.5475,4.5518,3380000.0
2009-03-27 04:10:00,4.54943,4.55354,4.54707,4.54984,7130000.0
2009-03-27 04:11:00,4.55468,4.55528,4.54948,4.55337,4880000.0
2009-03-27 04:12:00,4.55044,4.55395,4.54921,4.55366,4500000.0
2009-03-27 04:13:00,4.54502,4.55414,4.54502,4.54951,6010000.0
2009-03-27 04:14:00,4.54648,4.55622,4.54441,4.5505,21000000.0
2009-03-27 04:15:00,4.54899,4.55407,4.54802,4.55204,5250000.0
2009-03-27 04:16:00,4.54695,4.55431,4.54434,4.55024,20630000.0
2009-03-27 04:17:00,4.55269,4.55269,4.54899,4.5501,6000000.0
2009-03-27 04:18:00,4.55187,4.55325,4.54779,4.548,7500000.0
2009-03-27 04:19:00,4.55274,4.5537,4.54242,4.54575,6000000.0
2009-03-27 04:20:00,4.55176,4.55292,4.5457,4.55195,6750000.0
2009-03-27 04:21:00,4.55403,4.55493,4.54465,4.54837,6000000.0
2009-03-27 04:22:00,4.5467,4.55645,4.54307,4.54943,20630000.0
2009-03-27 04:23:00,4.54828,4.55387,4.54828,4.54955,5250000.0
2009-03-27 04:24:00,4.54794,4.55296,4.54667,4.54845,6000000.0
2009-03-27 04:25:00,4.54931,4.55429,4.54878,4.54921,5250000.0
2009-03-27 04:26:00,4.5482,4.55685,4.54543,4.55228,21000000.0
2009-03-27 04:28:00,4.55206,4.55416,4.54322,4.55416,3000000.0
2009-03-27 04:29:00,4.55258,4.5542,4.54899,4.54985,7500000.0
2009-03-27 04:30:00,4.5517,4.55451,4.54929,4.55204,9000000.0
2009-03-27 04:31:00,4.55327,4.55434,4.553,4.553,3380000.0
2009-03-27 04:32:00,4.547,4.55446,4.54457,4.54995,29260000.0
2009-03-27 04:33:00,4.54656,4.55189,4.54212,4.55109,8630000.0
2009-03-27 04:34:00,4.55133,4.55251,4.54171,4.55251,6000000.0
2009-03-27 04:35:00,4.54999,4.55415,4.54428,4.55378,7130000.0
2009-03-27 04:36:00,4.55236,4.55339,4.54181,4.54181,6010000.0
2009-03-27 04:37:00,4.5542,4.55437,4.54722,4.55161,7500000.0
2009-03-27 04:38:00,4.55407,4.55413,4.54523,4.54523,5250000.0
2009-03-27 04:39:00,4.54977,4.5535,4.54761,4.54955,6750000.0
2009-03-27 04:40:00,4.548,4.55294,4.54165,4.54779,7880000.0
2009-03-27 04:41:00,4.54871,4.55278,4.54404,4.55278,6000000.0
2009-03-27 04:42:00,4.55478,4.55478,4.54866,4.55025,6380000.0
2009-03-27 04:43:00,4.55094,4.55494,4.54861,4.54986,5250000.0
2009-03-27 04:44:00,4.55419,4.55462,4.54236,4.5529,8640000.0
2009-03-27 04:45:00,4.55596,4.55596,4.54434,4.54999,12380000.0
2009-03-27 04:46:00,4.55526,4.55526,4.54903,4.55381,4880000.0
2009-03-27 04:47:00,4.5537,4.55402,4.54383,4.54546,7500000.0
2009-03-27 04:48:00,4.55265,4.55341,4.54464,4.54875,6000000.0
2009-03-27 04:49:00,4.5528,4.5528,4.54833,4.55274,5260000.0
2009-03-27 04:50:00,4.54829,4.55363,4.54748,4.55363,3380000.0
2009-03-27 04:51:00,4.54993,4.55461,4.54496,4.54496,7880000.0
2009-03-27 04:52:00,4.55369,4.55631,4.54811,4.55053,5630000.0
2009-03-27 04:54:00,4.55225,4.55466,4.54612,4.5501,6750000.0
2009-03-27 04:55:00,4.55315,4.55488,4.54448,4.55335,10510000.0
2009-03-27 04:56:00,4.55063,4.55434,4.54877,4.55074,6750000.0
2009-03-27 04:57:00,4.55149,4.55424,4.54774,4.55424,4510000.0
2009-03-27 04:58:00,4.54914,4.55519,4.54414,4.55519,9000000.0
2009-03-27 04:59:00,4.54808,4.55637,4.54515,4.55511,25140000.0
2009-03-27 05:00:00,4.55403,4.5546,4.5497,4.5532,6000000.0
2009-03-27 05:01:00,4.55014,4.55563,4.54554,4.55106,6750000.0
2009-03-27 05:02:00,4.55003,4.55698,4.55003,4.55355,6750000.0
2009-03-27 05:03:00,4.55458,4.55458,4.54386,4.55409,4500000.0
2009-03-27 05:04:00,4.54539,4.55276,4.54483,4.55252,3750000.0
2009-03-27 05:05:00,4.54955,4.55422,4.54929,4.55422,3380000.0
2009-03-27 05:06:00,4.55468,4.55518,4.55076,4.55518,3380000.0
2009-03-27 05:07:00,4.55299,4.55352,4.54236,4.55352,6000000.0
2009-03-27 05:08:00,4.55091,4.55648,4.54672,4.55014,5250000.0
2009-03-27 05:09:00,4.54743,4.55486,4.54402,4.54799,22510000.0
2009-03-27 05:10:00,4.55224,4.55479,4.54615,4.54841,11250000.0
2009-03-27 05:12:00,4.55434,4.55434,4.54903,4.55202,5250000.0
2009-03-27 05:13:00,4.55363,4.55535,4.54442,4.55356,8260000.0
2009-03-27 05:14:00,4.54839,4.55566,4.54473,4.54995,26640000.0
2009-03-27 05:15:00,4.55432,4.55432,4.54448,4.54448,6750000.0
2009-03-27 05:16:00,4.55327,4.55433,4.54783,4.55101,9000000.0
2009-03-27 05:17:00,4.54782,4.55488,4.54468,4.55329,4130000.0
2009-03-27 05:18:00,4.55375,4.55375,4.54479,4.55364,3750000.0
2009-03-27 05:20:00,4.54974,4.5562,4.54974,4.55344,6000000.0
2009-03-27 05:21:00,4.54811,4.55437,4.54276,4.55437,5250000.0
2009-03-27 05:22:00,4.54897,4.55386,4.54481,4.55009,5250000.0
2009-03-27 05:23:00,4.54722,4.55502,4.54331,4.55145,21760000.0
2009-03-27 05:24:00,4.55471,4.55492,4.54812,4.55359,7130000.0
2009-03-27 05:25:00,4.54779,4.5542,4.54779,4.5542,4130000.0
2009-03-27 05:26:00,4.55471,4.5571,4.54669,4.55009,7880000.0
2009-03-27 05:27:00,4.54759,4.5516,4.54662,4.54892,4500000.0
2009-03-27 05:28:00,4.54573,4.55477,4.54573,4.55219,5250000.0
2009-03-27 05:29:00,4.55462,4.55462,4.54916,4.54916,4880000.0
2009-03-27 05:30:00,4.54587,4.55761,4.54587,4.55199,7880000.0
2009-03-27 05:31:00,4.5466,4.55411,4.5466,4.55372,4510000.0
2009-03-27 05:32:00,4.55224,4.55365,4.54859,4.55234,3750000.0
2009-03-27 05:33:00,4.55368,4.55567,4.54481,4.54511,5630000.0
2009-03-27 05:34:00,4.55141,4.55347,4.54368,4.54859,6380000.0
2009-03-27 05:35:00,4.54908,4.55247,4.54868,4.55244,5630000.0
2009-03-27 05:37:00,4.54494,4.55113,4.54494,4.54911,3750000.0
2009-03-27 05:38:00,4.55397,4.55426,4.55394,4.55394,2250000.0
2009-03-27 05:39:00,4.54818,4.55854,4.54582,4.54905,25520000.0
2009-03-27 05:40:00,4.55358,4.55358,4.54626,4.54828,7880000.0
2009-03-27 05:41:00,4.55429,4.55465,4.54783,4.54945,7510000.0
2009-03-27 05:42:00,4.55438,4.55442,4.54863,4.54911,6000000.0
2009-03-27 05:43:00,4.55464,4.55464,4.54862,4.5497,6380000.0
2009-03-27 05:44:00,4.55346,4.55455,4.55093,4.55394,9000000.0
2009-03-27 05:45:00,4.55277,4.55521,4.54968,4.55403,13130000.0
2009-03-27 05:46:00,4.55418,4.55499,4.54685,4.55033,4130000.0
2009-03-27 05:47:00,4.55526,4.55626,4.54668,4.54668,5250000.0
2009-03-27 05:48:00,4.54469,4.55355,4.54469,4.54688,6000000.0
2009-03-27 05:49:00,4.54656,4.55512,4.54338,4.54979,24760000.0
2009-03-27 05:50:00,4.54857,4.55369,4.54533,4.5508,6000000.0
2009-03-27 05:51:00,4.54765,4.55902,4.54765,4.5513,5260000.0
2009-03-27 05:52:00,4.55297,4.55457,4.54823,4.55276,5250000.0
2009-03-27 05:53:00,4.551,4.55432,4.55006,4.55345,6000000.0
2009-03-27 05:54:00,4.55069,4.55522,4.54874,4.54974,6750000.0
2009-03-27 05:55:00,4.54991,4.5552,4.54629,4.55401,6760000.0
2009-03-27 05:57:00,4.54553,4.55631,4.54279,4.55064,21000000.0
2009-03-27 06:00:00,4.55066,4.55377,4.54266,4.55264,7500000.0
2009-03-27 06:01:00,4.54574,4.55461,4.54329,4.55123,21000000.0
2009-03-27 06:02:00,4.55169,4.55169,4.5486,4.54869,2250000.0
2009-03-27 06:05:00,4.54907,4.55962,4.54784,4.55386,10880000.0
2009-03-27 06:06:00,4.55346,4.55346,4.54287,4.54973,9750000.0
2009-03-27 06:07:00,4.55254,4.55395,4.54711,4.55291,9750000.0
2009-03-27 06:08:00,4.54743,4.55362,4.5445,4.55356,25140000.0
2009-03-27 06:09:00,4.55422,4.55422,4.54666,4.55317,4130000.0
2009-03-27 06:10:00,4.55059,4.556,4.54595,4.54595,6000000.0
2009-03-27 06:11:00,4.55051,4.55377,4.54675,4.54675,4500000.0
2009-03-27 06:12:00,4.55148,4.55308,4.54038,4.55308,4880000.0
2009-03-27 06:13:00,4.54989,4.55473,4.54689,4.55473,6000000.0
2009-03-27 06:14:00,4.55032,4.55781,4.54792,4.55357,21770000.0
2009-03-27 06:15:00,4.5542,4.55434,4.55308,4.55332,4510000.0
2009-03-27 06:16:00,4.55007,4.55258,4.54182,4.55258,4130000.0
2009-03-27 06:17:00,4.55327,4.55602,4.54532,4.55145,8250000.0
2009-03-27 06:18:00,4.54872,4.55398,4.54872,4.55268,6750000.0
2009-03-27 06:19:00,4.54699,4.55357,4.5429,4.54934,23260000.0
2009-03-27 06:20:00,4.55296,4.55319,4.54778,4.55144,4500000.0
2009-03-27 06:21:00,4.55432,4.55599,4.54396,4.55338,8250000.0
2009-03-27 06:22:00,4.54471,4.55489,4.54471,4.55083,7130000.0
2009-03-27 06:23:00,4.54946,4.55929,4.54697,4.54697,4880000.0
2009-03-27 06:24:00,4.54915,4.55543,4.54915,4.54928,5630000.0
2009-03-27 06:26:00,4.54787,4.55511,4.54304,4.55175,21000000.0
2009-03-27 06:28:00,4.55327,4.55331,4.54559,4.55331,6380000.0
2009-03-27 06:29:00,4.55371,4.55458,4.55371,4.55458,1500000.0
2009-03-27 06:30:00,4.55515,4.5565,4.54501,4.55261,9000000.0
2009-03-27 06:31:00,4.54856,4.55608,4.54574,4.55374,8250000.0
2009-03-27 06:33:00,4.54774,4.55811,4.54602,4.5523,21000000.0
2009-03-27 06:36:00,4.55209,4.55366,4.54908,4.55366,5250000.0
2009-03-27 06:37:00,4.54864,4.55682,4.54864,4.55511,3000000.0
2009-03-27 06:38:00,4.55232,4.55253,4.54693,4.54693,5630000.0
2009-03-27 06:39:00,4.55296,4.55432,4.552,4.552,3750000.0
2009-03-27 06:40:00,4.54817,4.55355,4.54223,4.55355,5260000.0
2009-03-27 06:41:00,4.5537,4.55514,4.54983,4.55511,7130000.0
2009-03-27 06:42:00,4.55398,4.5547,4.54956,4.5537,4890000.0
2009-03-27 06:43:00,4.55574,4.55574,4.54657,4.55127,6000000.0
2009-03-27 06:44:00,4.54817,4.55611,4.54656,4.5502,21010000.0
2009-03-27 06:45:00,4.55455,4.55541,4.55225,4.55541,4500000.0
2009-03-27 06:46:00,4.54428,4.55557,4.54428,4.55557,5250000.0
2009-03-27 06:47:00,4.55543,4.55543,4.54548,4.55236,4500000.0
2009-03-27 06:48:00,4.55432,4.55432,4.54542,4.54542,5250000.0
2009-03-27 06:49:00,4.55449,4.5562,4.54802,4.5562,7880000.0
2009-03-27 06:50:00,4.55391,4.55391,4.54587,4.55106,6750000.0
2009-03-27 06:51:00,4.55355,4.55506,4.54867,4.55083,4880000.0
2009-03-27 06:52:00,4.55166,4.5566,4.55166,4.55574,3380000.0
2009-03-27 06:53:00,4.55639,4.55639,4.54711,4.55134,5250000.0
2009-03-27 06:54:00,4.55352,4.55611,4.54967,4.54967,5250000.0
2009-03-27 06:55:00,4.55619,4.55619,4.54564,4.554,4500000.0
2009-03-27 06:56:00,4.55602,4.55602,4.5545,4.55592,3750000.0
2009-03-27 06:57:00,4.55495,4.55495,4.55434,4.55434,1500000.0
2009-03-27 06:58:00,4.54528,4.55538,4.54528,4.55364,5250000.0
2009-03-27 06:59:00,4.54976,4.55729,4.54702,4.55179,23630000.0
2009-03-27 07:00:00,4.55436,4.55586,4.54671,4.55525,7880000.0
2009-03-27 07:01:00,4.54793,4.55546,4.54336,4.55095,23260000.0
2009-03-27 07:02:00,4.55606,4.55606,4.54513,4.5531,5630000.0
2009-03-27 07:03:00,4.55194,4.55874,4.5478,4.55226,6000000.0
2009-03-27 07:04:00,4.55229,4.55518,4.55229,4.55487,3750000.0
2009-03-27 07:05:00,4.55195,4.55545,4.5506,4.5506,6380000.0
2009-03-27 07:06:00,4.54494,4.55477,4.54439,4.55477,2250000.0
2009-03-27 07:07:00,4.55048,4.55424,4.55042,4.55424,2250000.0
2009-03-27 07:09:00,4.55426,4.5546,4.54859,4.55259,7500000.0
2009-03-27 07:10:00,4.55466,4.55466,4.54841,4.55401,8250000.0
2009-03-27 07:11:00,4.55624,4.55624,4.55087,4.55165,5250000.0
2009-03-27 07:12:00,4.55177,4.55688,4.5495,4.5517,7500000.0
2009-03-27 07:13:00,4.55213,4.55633,4.55213,4.5542,2250000.0
2009-03-27 07:14:00,4.5538,4.55736,4.55149,4.55149,7500000.0
2009-03-27 07:15:00,4.55717,4.55717,4.54652,4.55489,13500000.0
2009-03-27 07:16:00,4.55484,4.55499,4.54748,4.55452,9000000.0
2009-03-27 07:17:00,4.5555,4.55625,4.5466,4.5558,7880000.0
2009-03-27 07:18:00,4.5562,4.5562,4.54872,4.5561,6000000.0
2009-03-27 07:19:00,4.55127,4.55516,4.551,4.55102,6000000.0
2009-03-27 07:20:00,4.55397,4.55636,4.55045,4.55636,5630000.0
2009-03-27 07:21:00,4.55577,4.55661,4.5514,4.5514,6000000.0
2009-03-27 07:22:00,4.55657,4.55963,4.54818,4.55707,6000000.0
2009-03-27 07:23:00,4.55051,4.55661,4.54906,4.55335,5250000.0
2009-03-27 07:24:00,4.55591,4.55622,4.54998,4.55021,5250000.0
2009-03-27 07:25:00,4.55486,4.55486,4.55057,4.5518,3750000.0
2009-03-27 07:26:00,4.55629,4.55696,4.55204,4.55696,5250000.0
2009-03-27 07:27:00,4.55422,4.55539,4.54765,4.55539,5630000.0
2009-03-27 07:28:00,4.55678,4.55678,4.54782,4.55672,7500000.0
2009-03-27 07:29:00,4.54929,4.55664,4.54808,4.55294,21760000.0
2009-03-27 07:30:00,4.55111,4.55676,4.5511,4.55507,4130000.0
2009-03-27 07:31:00,4.54963,4.55874,4.548,4.55328,20260000.0
2009-03-27 07:32:00,4.54979,4.55505,4.54956,4.55505,6000000.0
2009-03-27 07:33:00,4.55607,4.55607,4.54687,4.55266,4880000.0
2009-03-27 07:34:00,4.55423,4.55636,4.54619,4.55246,6750000.0
2009-03-27 07:35:00,4.55105,4.55672,4.55001,4.55494,7130000.0
2009-03-27 07:36:00,4.55221,4.55529,4.55221,4.55503,5630000.0
2009-03-27 07:37:00,4.55158,4.55409,4.54533,4.55409,4880000.0
2009-03-27 07:39:00,4.54832,4.55499,4.54832,4.55367,4500000.0
2009-03-27 07:40:00,4.55022,4.55996,4.54801,4.55129,21000000.0
2009-03-27 07:42:00,4.55431,4.55519,4.55064,4.55501,5630000.0
2009-03-27 07:43:00,4.54592,4.55461,4.54592,4.55461,5250000.0
2009-03-27 07:44:00,4.5487,4.55755,4.54582,4.55552,27000000.0
2009-03-27 07:45:00,4.55416,4.55567,4.55035,4.55115,4500000.0
2009-03-27 07:46:00,4.54829,4.55641,4.54646,4.55641,6000000.0
2009-03-27 07:47:00,4.5563,4.5563,4.55054,4.55511,4880000.0
2009-03-27 07:48:00,4.54816,4.55534,4.54559,4.55263,22900000.0
2009-03-27 07:49:00,4.55069,4.55569,4.54707,4.55374,7510000.0
2009-03-27 07:50:00,4.55629,4.55629,4.54693,4.54693,5630000.0
2009-03-27 07:51:00,4.54976,4.55616,4.54947,4.54947,6380000.0
2009-03-27 07:52:00,4.5534,4.5568,4.54956,4.54956,7880000.0
2009-03-27 07:53:00,4.5545,4.55546,4.54833,4.55507,4500000.0
2009-03-27 07:54:00,4.55617,4.55617,4.55558,4.55558,2250000.0
2009-03-27 07:55:00,4.55647,4.55709,4.54635,4.54635,5250000.0
2009-03-27 07:57:00,4.55616,4.55616,4.54852,4.55059,5630000.0
2009-03-27 07:58:00,4.55462,4.55625,4.55114,4.55545,6750000.0
2009-03-27 07:59:00,4.55171,4.55744,4.55145,4.55744,5250000.0
2009-03-27 08:00:00,4.55418,4.55705,4.55167,4.55543,12380000.0
2009-03-27 08:01:00,4.55268,4.55827,4.55232,4.55312,6010000.0
2009-03-27 08:02:00,4.54767,4.55632,4.5467,4.55586,5250000.0
2009-03-27 08:03:00,4.54813,4.56198,4.54813,4.55666,11630000.0
2009-03-27 08:04:00,4.55914,4.56261,4.55546,4.55899,6000000.0
2009-03-27 08:05:00,4.55863,4.5716,4.55651,4.5613,20630000.0
2009-03-27 08:06:00,4.55787,4.56404,4.55787,4.56404,4880000.0
2009-03-27 08:07:00,4.55476,4.56489,4.55476,4.56402,5250000.0
2009-03-27 08:08:00,4.56453,4.56531,4.5581,4.55946,4500000.0
2009-03-27 08:09:00,4.56397,4.56397,4.55851,4.56252,4510000.0
2009-03-27 08:10:00,4.55719,4.56877,4.55607,4.56002,20630000.0
2009-03-27 08:11:00,4.56319,4.56471,4.55909,4.56419,7500000.0
2009-03-27 08:12:00,4.55976,4.56395,4.55942,4.55942,5250000.0
2009-03-27 08:13:00,4.56035,4.5633,4.56035,4.5633,1500000.0
2009-03-27 08:14:00,4.55718,4.56326,4.55336,4.5602,19520000.0
2009-03-27 08:15:00,4.56428,4.56428,4.55573,4.55573,1500000.0
2009-03-27 08:16:00,4.55929,4.56528,4.55527,4.56358,7510000.0
2009-03-27 08:17:00,4.56202,4.56294,4.55521,4.56284,4500000.0
2009-03-27 08:18:00,4.5602,4.5651,4.55726,4.55897,5260000.0
2009-03-27 08:19:00,4.56319,4.56381,4.55774,4.5622,6750000.0
2009-03-27 08:20:00,4.55869,4.56392,4.55869,4.56292,4880000.0
2009-03-27 08:21:00,4.56387,4.56519,4.55836,4.55994,8250000.0
2009-03-27 08:22:00,4.5533,4.56124,4.55319,4.55785,3380000.0
2009-03-27 08:23:00,4.56099,4.56509,4.55642,4.56264,5630000.0
2009-03-27 08:24:00,4.56225,4.56225,4.55202,4.55202,5630000.0
2009-03-27 08:25:00,4.55672,4.56442,4.55672,4.56254,8250000.0
2009-03-27 08:26:00,4.56255,4.56287,4.55481,4.56221,4500000.0
2009-03-27 08:27:00,4.5595,4.56238,4.55349,4.55921,6000000.0
2009-03-27 08:28:00,4.56021,4.56135,4.55471,4.56105,7130000.0
2009-03-27 08:29:00,4.56246,4.56246,4.55249,4.56197,14250000.0
2009-03-27 08:30:00,4.5624,4.5624,4.56215,4.56215,1500000.0
2009-03-27 08:31:00,4.55717,4.56256,4.55629,4.55674,5630000.0
2009-03-27 08:32:00,4.56205,4.56318,4.55753,4.55753,5250000.0
2009-03-27 08:33:00,4.56339,4.56339,4.55743,4.55743,5630000.0
2009-03-27 08:34:00,4.55529,4.56548,4.55273,4.55866,20630000.0
2009-03-27 08:35:00,4.56026,4.56482,4.55457,4.55789,6760000.0
2009-03-27 08:36:00,4.56144,4.56444,4.559,4.56264,6000000.0
2009-03-27 08:37:00,4.5604,4.56353,4.55282,4.55678,3380000.0
2009-03-27 08:38:00,4.55682,4.55931,4.55276,4.55637,3750000.0
2009-03-27 08:39:00,4.55677,4.56408,4.55475,4.55824,5250000.0
2009-03-27 08:40:00,4.56102,4.5628,4.55211,4.56137,6750000.0
2009-03-27 08:41:00,4.5639,4.56407,4.55422,4.55422,5630000.0
2009-03-27 08:42:00,4.56219,4.56395,4.55578,4.56043,4880000.0
2009-03-27 08:43:00,4.55723,4.56384,4.55575,4.55946,6000000.0
2009-03-27 08:44:00,4.5561,4.5645,4.55268,4.55899,20260000.0
2009-03-27 08:45:00,4.55851,4.56241,4.55701,4.56241,3750000.0
2009-03-27 08:46:00,4.55797,4.56251,4.55294,4.5623,7510000.0
2009-03-27 08:47:00,4.56239,4.56422,4.55736,4.55969,7500000.0
2009-03-27 08:48:00,4.55629,4.56227,4.55253,4.55915,20630000.0
2009-03-27 08:49:00,4.56367,4.56385,4.56014,4.56014,3750000.0
2009-03-27 08:50:00,4.56331,4.56331,4.55375,4.563,7130000.0
2009-03-27 08:51:00,4.55671,4.56365,4.55351,4.5599,19150000.0
2009-03-27 08:52:00,4.56324,4.56324,4.55441,4.55441,5630000.0
2009-03-27 08:53:00,4.56061,4.56645,4.5558,4.559,7500000.0
2009-03-27 08:54:00,4.5609,4.56259,4.55153,4.56259,5260000.0
2009-03-27 08:55:00,4.5649,4.5649,4.5557,4.56245,7130000.0
2009-03-27 08:56:00,4.56304,4.56304,4.55759,4.56211,3750000.0
2009-03-27 08:57:00,4.5648,4.56594,4.55625,4.56142,4500000.0
2009-03-27 08:58:00,4.55952,4.5642,4.55806,4.5636,6000000.0
2009-03-27 08:59:00,4.56066,4.56593,4.56048,4.56314,6000000.0
2009-03-27 09:00:00,4.56261,4.56261,4.55189,4.56224,9380000.0
2009-03-27 09:01:00,4.55443,4.56277,4.55443,4.55938,8250000.0
2009-03-27 09:02:00,4.55711,4.56899,4.55711,4.56172,6380000.0
2009-03-27 09:05:00,4.56285,4.56285,4.55834,4.56284,2630000.0
2009-03-27 09:06:00,4.56429,4.56636,4.55807,4.55807,8260000.0
2009-03-27 09:07:00,4.56199,4.56342,4.55863,4.56292,7130000.0
2009-03-27 09:08:00,4.56267,4.5633,4.55846,4.56235,3750000.0
2009-03-27 09:11:00,4.55332,4.56308,4.55332,4.56143,4140000.0
2009-03-27 09:12:00,4.56439,4.56439,4.5608,4.56211,4880000.0
2009-03-27 09:13:00,4.56415,4.56447,4.55855,4.55855,4880000.0
2009-03-27 09:14:00,4.5583,4.56709,4.55579,4.56101,21390000.0
2009-03-27 09:15:00,4.56092,4.56092,4.56092,4.56092,750000.0
2009-03-27 09:16:00,4.55939,4.56247,4.55302,4.56247,4880000.0
2009-03-27 09:17:00,4.56259,4.56339,4.55697,4.56339,6000000.0
2009-03-27 09:18:00,4.55634,4.56583,4.55503,4.56102,20260000.0
2009-03-27 09:19:00,4.56241,4.56377,4.55395,4.55395,7130000.0
2009-03-27 09:20:00,4.55619,4.56313,4.55207,4.55864,20630000.0
2009-03-27 09:21:00,4.56307,4.56307,4.56307,4.56307,750000.0
2009-03-27 09:22:00,4.56336,4.56337,4.55883,4.55883,4510000.0
2009-03-27 09:23:00,4.56191,4.56396,4.55374,4.55865,18000000.0
2009-03-27 09:24:00,4.55985,4.56794,4.55733,4.56351,10880000.0
2009-03-27 09:25:00,4.55494,4.56512,4.55494,4.56041,6750000.0
2009-03-27 09:26:00,4.55857,4.56699,4.55366,4.55863,13130000.0
2009-03-27 09:27:00,4.56683,4.56749,4.56614,4.56698,5630000.0
2009-03-27 09:28:00,4.56997,4.5728,4.56376,4.5718,9010000.0
2009-03-27 09:29:00,4.57364,4.57364,4.56106,4.57102,7500000.0
2009-03-27 09:30:00,4.56824,4.57388,4.56052,4.56298,12760000.0
2009-03-27 09:31:00,4.56835,4.57121,4.56481,4.56481,6750000.0
2009-03-27 09:32:00,4.5719,4.5719,4.5652,4.57086,6000000.0
2009-03-27 09:33:00,4.56431,4.573,4.56387,4.56387,6380000.0
2009-03-27 09:34:00,4.57212,4.57235,4.56589,4.5675,8250000.0
2009-03-27 09:35:00,4.56058,4.56909,4.55737,4.56573,12380000.0
2009-03-27 09:36:00,4.56648,4.57195,4.56563,4.57195,6750000.0
2009-03-27 09:37:00,4.57032,4.57184,4.56235,4.56235,5630000.0
2009-03-27 09:38:00,4.57137,4.57137,4.56495,4.56603,5260000.0
2009-03-27 09:39:00,4.56884,4.57123,4.56525,4.56981,12760000.0
2009-03-27 09:40:00,4.57183,4.57269,4.56598,4.56598,7880000.0
2009-03-27 09:41:00,4.57198,4.57198,4.56442,4.56697,9000000.0
2009-03-27 09:42:00,4.56421,4.57174,4.56076,4.57171,5250000.0
2009-03-27 09:43:00,4.57078,4.57235,4.56204,4.56204,7510000.0
2009-03-27 09:44:00,4.57165,4.57353,4.56756,4.57119,8260000.0
2009-03-27 09:45:00,4.57275,4.57354,4.56146,4.57272,12380000.0
2009-03-27 09:46:00,4.57358,4.57493,4.56883,4.57283,5630000.0
2009-03-27 09:47:00,4.5656,4.57204,4.56323,4.57133,9010000.0
2009-03-27 09:48:00,4.57313,4.57313,4.56762,4.57137,7880000.0
2009-03-27 09:49:00,4.57247,4.57405,4.56807,4.57396,7510000.0
2009-03-27 09:50:00,4.56676,4.5722,4.56264,4.57171,18390000.0
2009-03-27 09:51:00,4.57243,4.57279,4.56733,4.57279,5630000.0
2009-03-27 09:52:00,4.57347,4.5738,4.56952,4.5728,9760000.0
2009-03-27 09:53:00,4.57,4.57421,4.56748,4.57113,7880000.0
2009-03-27 09:54:00,4.57114,4.57271,4.5626,4.56419,7130000.0
2009-03-27 09:55:00,4.57177,4.57249,4.56159,4.56179,9000000.0
2009-03-27 09:56:00,4.57279,4.57324,4.56603,4.56603,9000000.0
2009-03-27 09:57:00,4.56614,4.57152,4.55918,4.55918,6390000.0
2009-03-27 09:58:00,4.56864,4.57244,4.56694,4.57091,7880000.0
2009-03-27 09:59:00,4.57125,4.57219,4.56783,4.57086,6000000.0
2009-03-27 10:00:00,4.56979,4.57572,4.56333,4.57135,14640000.0
2009-03-27 10:01:00,4.56784,4.57087,4.56452,4.56452,4500000.0
2009-03-27 10:02:00,4.56089,4.57239,4.55783,4.56294,19520000.0
2009-03-27 10:03:00,4.56593,4.57238,4.56128,4.57153,5630000.0
2009-03-27 10:04:00,4.57111,4.57285,4.5629,4.5629,5630000.0
2009-03-27 10:05:00,4.56792,4.56792,4.56785,4.56785,1500000.0
2009-03-27 10:06:00,4.5654,4.56816,4.55898,4.56624,6000000.0
2009-03-27 10:07:00,4.56255,4.56845,4.56067,4.56067,6380000.0
2009-03-27 10:08:00,4.56594,4.56843,4.55512,4.55512,4880000.0
2009-03-27 10:09:00,4.56334,4.56738,4.55697,4.56719,4500000.0
2009-03-27 10:10:00,4.56202,4.56654,4.56202,4.56486,7500000.0
2009-03-27 10:11:00,4.56736,4.56736,4.55477,4.56686,7880000.0
2009-03-27 10:12:00,4.55558,4.56706,4.55558,4.56605,4880000.0
2009-03-27 10:13:00,4.56819,4.56819,4.56214,4.56488,5250000.0
2009-03-27 10:14:00,4.56292,4.56753,4.56292,4.56355,6000000.0
2009-03-27 10:15:00,4.56582,4.57033,4.56367,4.56816,8250000.0
2009-03-27 10:16:00,4.56516,4.56967,4.56516,4.56572,6000000.0
2009-03-27 10:17:00,4.5661,4.57222,4.55999,4.56059,7880000.0
2009-03-27 10:18:00,4.57286,4.57286,4.56623,4.56623,5260000.0
2009-03-27 10:19:00,4.56946,4.57147,4.56512,4.56909,6000000.0
2009-03-27 10:20:00,4.56234,4.57094,4.55891,4.56446,19150000.0
2009-03-27 10:21:00,4.56636,4.5709,4.56117,4.56569,5260000.0
2009-03-27 10:22:00,4.57045,4.57045,4.56412,4.56925,4500000.0
2009-03-27 10:23:00,4.56592,4.57019,4.56465,4.56945,7500000.0
2009-03-27 10:24:00,4.564,4.57212,4.5624,4.56757,19890000.0
2009-03-27 10:25:00,4.56707,4.56912,4.56056,4.56843,5630000.0
2009-03-27 10:26:00,4.56982,4.57067,4.56664,4.5684,6000000.0
2009-03-27 10:27:00,4.56721,4.5704,4.56469,4.56982,6000000.0
2009-03-27 10:28:00,4.56921,4.5697,4.56783,4.56862,3380000.0
2009-03-27 10:29:00,4.56977,4.56983,4.55902,4.55902,7880000.0
2009-03-27 10:30:00,4.56473,4.57005,4.56005,4.56304,17640000.0
2009-03-27 10:31:00,4.56923,4.56923,4.56523,4.56845,4130000.0
2009-03-27 10:32:00,4.56103,4.57073,4.56103,4.57028,6000000.0
2009-03-27 10:33:00,4.56455,4.57092,4.56455,4.56986,8250000.0
2009-03-27 10:34:00,4.5616,4.56928,4.55789,4.56708,19520000.0
2009-03-27 10:35:00,4.56987,4.56996,4.56535,4.56947,5630000.0
2009-03-27 10:36:00,4.57336,4.57336,4.56711,4.56996,7130000.0
2009-03-27 10:37:00,4.57214,4.57386,4.56314,4.57153,7880000.0
2009-03-27 10:38:00,4.56377,4.57101,4.56009,4.56775,20260000.0
2009-03-27 10:39:00,4.56301,4.57329,4.56301,4.56646,4880000.0
2009-03-27 10:40:00,4.57094,4.57402,4.56684,4.57279,7880000.0
2009-03-27 10:41:00,4.56438,4.57386,4.56438,4.57386,4880000.0
2009-03-27 10:42:00,4.57272,4.57448,4.56497,4.56497,7140000.0
2009-03-27 10:43:00,4.57373,4.57643,4.56571,4.5724,5630000.0
2009-03-27 10:44:00,4.57201,4.57803,4.56893,4.57543,7130000.0
2009-03-27 10:45:00,4.57118,4.57687,4.57,4.57117,6760000.0
2009-03-27 10:46:00,4.57403,4.58303,4.57125,4.58149,7510000.0
2009-03-27 10:47:00,4.57156,4.58763,4.57156,4.58763,6010000.0
2009-03-27 10:48:00,4.58353,4.58353,4.57073,4.5759,3750000.0
2009-03-27 10:49:00,4.58213,4.58491,4.57679,4.58491,5250000.0
2009-03-27 10:50:00,4.58116,4.58301,4.57015,4.58301,6760000.0
2009-03-27 10:51:00,4.58002,4.58577,4.57786,4.57786,6760000.0
2009-03-27 10:52:00,4.58434,4.58434,4.57443,4.58401,4880000.0
2009-03-27 10:53:00,4.58077,4.58834,4.57839,4.58513,6010000.0
2009-03-27 10:54:00,4.58602,4.58602,4.57973,4.57973,4880000.0
2009-03-27 10:55:00,4.58371,4.58625,4.58072,4.58303,6380000.0
2009-03-27 10:56:00,4.58258,4.5845,4.57604,4.58126,6000000.0
2009-03-27 10:57:00,4.58434,4.58434,4.57449,4.58383,6000000.0
2009-03-27 10:58:00,4.58112,4.5836,4.57285,4.57528,7140000.0
2009-03-27 10:59:00,4.57231,4.58456,4.57231,4.57726,7130000.0
2009-03-27 11:00:00,4.58575,4.58575,4.57536,4.58328,10500000.0
2009-03-27 11:01:00,4.5844,4.58663,4.57887,4.58065,5640000.0
2009-03-27 11:02:00,4.58422,4.58517,4.57944,4.58455,6750000.0
2009-03-27 11:03:00,4.58134,4.58174,4.56787,4.57128,9020000.0
2009-03-27 11:04:00,4.57898,4.58513,4.57113,4.58032,12390000.0
2009-03-27 11:05:00,4.57623,4.58176,4.56943,4.56943,8260000.0
2009-03-27 11:06:00,4.57888,4.58115,4.57233,4.58008,6010000.0
2009-03-27 11:07:00,4.57727,4.58164,4.57559,4.58164,5630000.0
2009-03-27 11:08:00,4.57486,4.58235,4.57348,4.58235,6000000.0
2009-03-27 11:09:00,4.57898,4.58171,4.57278,4.58078,6000000.0
2009-03-27 11:10:00,4.57989,4.58435,4.57315,4.58055,6380000.0
2009-03-27 11:11:00,4.58178,4.58178,4.57635,4.57932,4880000.0
2009-03-27 11:12:00,4.58005,4.58042,4.57357,4.57767,9000000.0
2009-03-27 11:13:00,4.5765,4.58202,4.57491,4.58064,10130000.0
2009-03-27 11:14:00,4.58124,4.5822,4.57212,4.57212,4880000.0
2009-03-27 11:15:00,4.58087,4.58663,4.57846,4.58395,9750000.0
2009-03-27 11:16:00,4.58182,4.58503,4.57534,4.58409,7880000.0
2009-03-27 11:17:00,4.58258,4.58515,4.57754,4.58326,7510000.0
2009-03-27 11:18:00,4.57369,4.58424,4.57369,4.57889,9000000.0
2009-03-27 11:19:00,4.57983,4.5849,4.57841,4.58287,5630000.0
2009-03-27 11:20:00,4.57449,4.58348,4.57449,4.57993,6750000.0
2009-03-27 11:21:00,4.58333,4.58333,4.57704,4.58041,6010000.0
2009-03-27 11:22:00,4.58235,4.58437,4.5785,4.58152,6750000.0
2009-03-27 11:23:00,4.57779,4.58584,4.57474,4.57474,9750000.0
2009-03-27 11:24:00,4.58345,4.58345,4.57607,4.58196,12390000.0
2009-03-27 11:25:00,4.58173,4.583,4.5711,4.58068,7130000.0
2009-03-27 11:26:00,4.5802,4.58345,4.57331,4.58345,6760000.0
2009-03-27 11:27:00,4.5776,4.58382,4.57165,4.58331,7880000.0
2009-03-27 11:28:00,4.58289,4.58364,4.57117,4.57953,6000000.0
2009-03-27 11:29:00,4.58401,4.58545,4.57979,4.57979,4880000.0
2009-03-27 11:30:00,4.58506,4.58506,4.57794,4.5828,11630000.0
2009-03-27 11:31:00,4.58018,4.58386,4.57899,4.57938,7880000.0
2009-03-27 11:32:00,4.58546,4.5882,4.57891,4.5882,7130000.0
2009-03-27 11:33:00,4.58772,4.58772,4.58082,4.58082,3380000.0
2009-03-27 11:34:00,4.58353,4.58876,4.58353,4.58731,5630000.0
2009-03-27 11:35:00,4.58472,4.59034,4.57941,4.57941,7520000.0
2009-03-27 11:36:00,4.58487,4.58886,4.57871,4.58718,11630000.0
2009-03-27 11:37:00,4.58698,4.58726,4.57802,4.5835,10150000.0
2009-03-27 11:38:00,4.58224,4.58889,4.57866,4.58762,9380000.0
2009-03-27 11:39:00,4.5854,4.5854,4.57357,4.57756,10880000.0
2009-03-27 11:40:00,4.5814,4.58618,4.57616,4.58265,7500000.0
2009-03-27 11:41:00,4.57755,4.58265,4.57251,4.57707,5630000.0
2009-03-27 11:42:00,4.58096,4.58301,4.57302,4.57302,7510000.0
2009-03-27 11:43:00,4.58001,4.58056,4.5688,4.57575,11250000.0
2009-03-27 11:44:00,4.58209,4.58242,4.57149,4.58143,15000000.0
2009-03-27 11:45:00,4.57975,4.58052,4.5729,4.57523,14250000.0
2009-03-27 11:46:00,4.57705,4.57829,4.56941,4.57829,4880000.0
2009-03-27 11:47:00,4.57536,4.58107,4.57443,4.58098,5630000.0
2009-03-27 11:48:00,4.57661,4.57986,4.56943,4.57986,4510000.0
2009-03-27 11:49:00,4.582,4.58253,4.57235,4.57235,7130000.0
2009-03-27 11:50:00,4.57984,4.58306,4.57397,4.57729,6760000.0
2009-03-27 11:51:00,4.58046,4.58117,4.57596,4.58117,6390000.0
2009-03-27 11:52:00,4.57983,4.58401,4.57401,4.57575,7500000.0
2009-03-27 11:53:00,4.57979,4.58143,4.57505,4.57615,6750000.0
2009-03-27 11:54:00,4.58289,4.58428,4.57736,4.57818,5630000.0
2009-03-27 11:55:00,4.58142,4.58357,4.57628,4.58143,6000000.0
2009-03-27 11:56:00,4.58095,4.58186,4.57305,4.57305,5250000.0
2009-03-27 11:57:00,4.58015,4.58432,4.57797,4.58216,6000000.0
2009-03-27 11:58:00,4.57678,4.5818,4.57675,4.57675,7880000.0
2009-03-27 11:59:00,4.58133,4.58198,4.57585,4.57885,7130000.0
2009-03-27 12:00:00,4.57737,4.58219,4.57653,4.57838,9380000.0
2009-03-27 12:01:00,4.58117,4.58117,4.5742,4.57584,6380000.0
2009-03-27 12:02:00,4.57461,4.58284,4.5722,4.57658,19890000.0
2009-03-27 12:03:00,4.5784,4.58153,4.57519,4.57623,4500000.0
2009-03-27 12:04:00,4.57993,4.58013,4.57507,4.57973,6380000.0
2009-03-27 12:05:00,4.57824,4.57928,4.57341,4.57844,6000000.0
2009-03-27 12:06:00,4.57409,4.58035,4.57214,4.57788,9380000.0
2009-03-27 12:07:00,4.57095,4.5775,4.57095,4.5714,5250000.0
2009-03-27 12:08:00,4.57764,4.57793,4.57346,4.57793,8250000.0
2009-03-27 12:09:00,4.57925,4.58039,4.57402,4.57899,7500000.0
2009-03-27 12:10:00,4.57351,4.57901,4.57123,4.57705,9000000.0
2009-03-27 12:11:00,4.57907,4.57907,4.57242,4.57752,5250000.0
2009-03-27 12:12:00,4.57867,4.57958,4.57456,4.57958,5630000.0
2009-03-27 12:13:00,4.57581,4.58502,4.57581,4.58501,5250000.0
2009-03-27 12:14:00,4.58608,4.58656,4.58352,4.58573,7130000.0
2009-03-27 12:15:00,4.58646,4.58881,4.57967,4.58361,11630000.0
2009-03-27 12:16:00,4.58199,4.58663,4.58199,4.58482,5250000.0
2009-03-27 12:17:00,4.58751,4.58815,4.57787,4.58815,8630000.0
2009-03-27 12:18:00,4.58233,4.58628,4.57843,4.58602,4880000.0
2009-03-27 12:19:00,4.58333,4.58733,4.57664,4.58668,10130000.0
2009-03-27 12:20:00,4.58844,4.58936,4.57873,4.5878,7890000.0
2009-03-27 12:21:00,4.58865,4.5925,4.58787,4.59098,5250000.0
2009-03-27 12:22:00,4.58259,4.59062,4.58179,4.58288,5260000.0
2009-03-27 12:23:00,4.59392,4.59458,4.58782,4.59422,9000000.0
2009-03-27 12:24:00,4.59255,4.59414,4.5868,4.59122,9760000.0
2009-03-27 12:25:00,4.58905,4.59025,4.58082,4.58614,10880000.0
2009-03-27 12:26:00,4.5883,4.59113,4.58477,4.58835,7130000.0
2009-03-27 12:27:00,4.58819,4.5892,4.58265,4.58679,5260000.0
2009-03-27 12:28:00,4.58918,4.58918,4.58494,4.58726,7500000.0
2009-03-27 12:29:00,4.5835,4.58855,4.58335,4.58819,6000000.0
2009-03-27 12:30:00,4.57829,4.5881,4.57757,4.58517,17650000.0
2009-03-27 12:31:00,4.58268,4.58772,4.58089,4.58653,7880000.0
2009-03-27 12:32:00,4.58708,4.58708,4.58141,4.5856,7500000.0
2009-03-27 12:33:00,4.57723,4.58863,4.57723,4.58627,7130000.0
2009-03-27 12:34:00,4.58793,4.5884,4.58243,4.58533,6000000.0
2009-03-27 12:35:00,4.58696,4.58738,4.57553,4.58573,10130000.0
2009-03-27 12:36:00,4.58626,4.58626,4.57431,4.58329,6380000.0
2009-03-27 12:37:00,4.58228,4.58423,4.57697,4.57862,7880000.0
2009-03-27 12:38:00,4.58253,4.58357,4.57007,4.57378,8250000.0
2009-03-27 12:39:00,4.58404,4.58463,4.57536,4.57832,6380000.0
2009-03-27 12:40:00,4.58273,4.58277,4.57683,4.58228,9380000.0
2009-03-27 12:41:00,4.57851,4.58308,4.57372,4.58292,6750000.0
2009-03-27 12:42:00,4.58011,4.58555,4.57478,4.58434,8250000.0
2009-03-27 12:43:00,4.58259,4.58488,4.57323,4.57323,7130000.0
2009-03-27 12:44:00,4.58461,4.5874,4.57619,4.5785,8250000.0
2009-03-27 12:45:00,4.57991,4.58339,4.57241,4.58152,14260000.0
2009-03-27 12:46:00,4.58296,4.58318,4.5728,4.58154,13900000.0
2009-03-27 12:47:00,4.58168,4.58229,4.57257,4.5816,8250000.0
2009-03-27 12:48:00,4.57954,4.58276,4.57613,4.57722,10510000.0
2009-03-27 12:49:00,4.58041,4.58211,4.57624,4.57716,7510000.0
2009-03-27 12:50:00,4.58182,4.58267,4.57235,4.58158,7880000.0
2009-03-27 12:51:00,4.58303,4.58384,4.57421,4.57421,7880000.0
2009-03-27 12:52:00,4.58366,4.58403,4.57238,4.58276,6000000.0
2009-03-27 12:53:00,4.58306,4.58708,4.57624,4.58024,6380000.0
2009-03-27 12:54:00,4.58302,4.58362,4.57618,4.57618,6380000.0
2009-03-27 12:55:00,4.58278,4.5886,4.57493,4.58783,8630000.0
2009-03-27 12:56:00,4.58104,4.58967,4.57795,4.58695,6380000.0
2009-03-27 12:57:00,4.59086,4.59086,4.57973,4.58939,5630000.0
2009-03-27 12:58:00,4.5848,4.59002,4.5848,4.59002,5630000.0
2009-03-27 12:59:00,4.58824,4.58914,4.5849,4.58711,6000000.0
2009-03-27 13:00:00,4.57985,4.58852,4.5761,4.58521,12390000.0
2009-03-27 13:01:00,4.5869,4.58826,4.5823,4.58525,8250000.0
2009-03-27 13:02:00,4.58432,4.58621,4.57999,4.58095,7880000.0
2009-03-27 13:03:00,4.58046,4.58499,4.57908,4.58499,7500000.0
2009-03-27 13:04:00,4.58627,4.58745,4.58604,4.58631,6000000.0
2009-03-27 13:05:00,4.58402,4.58836,4.58207,4.58207,5250000.0
2009-03-27 13:06:00,4.58496,4.5864,4.58006,4.58006,4880000.0
2009-03-27 13:07:00,4.57963,4.58691,4.57509,4.58555,8630000.0
2009-03-27 13:08:00,4.58602,4.58878,4.58602,4.58735,4880000.0
2009-03-27 13:09:00,4.58927,4.58991,4.58473,4.58934,8250000.0
2009-03-27 13:10:00,4.58757,4.58929,4.58524,4.58929,6380000.0
2009-03-27 13:11:00,4.58889,4.58889,4.58265,4.58816,4130000.0
2009-03-27 13:12:00,4.58777,4.58888,4.57852,4.58391,8250000.0
2009-03-27 13:13:00,4.58294,4.58859,4.58101,4.58321,6000000.0
2009-03-27 13:14:00,4.58899,4.58899,4.5762,4.58536,7130000.0
2009-03-27 13:15:00,4.58805,4.58821,4.57745,4.58821,7130000.0
2009-03-27 13:16:00,4.58787,4.5893,4.58274,4.58654,5630000.0
2009-03-27 13:17:00,4.58362,4.58786,4.57874,4.58786,5630000.0
2009-03-27 13:18:00,4.58217,4.58738,4.5749,4.58622,7500000.0
2009-03-27 13:19:00,4.5809,4.58665,4.57666,4.57666,7500000.0
2009-03-27 13:20:00,4.5802,4.58618,4.57629,4.57629,5630000.0
2009-03-27 13:21:00,4.58085,4.58377,4.57527,4.57527,7500000.0
2009-03-27 13:22:00,4.58405,4.58669,4.57914,4.57914,7880000.0
2009-03-27 13:23:00,4.57986,4.58699,4.57986,4.58217,6010000.0
2009-03-27 13:24:00,4.58636,4.58723,4.57812,4.58723,7880000.0
2009-03-27 13:25:00,4.58328,4.58711,4.57805,4.58669,7500000.0
2009-03-27 13:26:00,4.58702,4.58799,4.5797,4.58589,9380000.0
2009-03-27 13:27:00,4.58518,4.58784,4.57634,4.58728,7500000.0
2009-03-27 13:28:00,4.58623,4.58826,4.58091,4.58706,6760000.0
2009-03-27 13:29:00,4.58202,4.58686,4.57658,4.5857,9380000.0
2009-03-27 13:30:00,4.58454,4.58739,4.57747,4.58642,12770000.0
2009-03-27 13:31:00,4.5829,4.58907,4.57926,4.58224,6380000.0
2009-03-27 13:32:00,4.582,4.58732,4.57709,4.58602,9760000.0
2009-03-27 13:33:00,4.58642,4.58789,4.58109,4.58294,10510000.0
2009-03-27 13:34:00,4.58087,4.5856,4.57581,4.58375,10880000.0
2009-03-27 13:35:00,4.58433,4.5864,4.57463,4.58565,9010000.0
2009-03-27 13:36:00,4.58463,4.58705,4.57731,4.58607,11250000.0
2009-03-27 13:37:00,4.58442,4.5893,4.5777,4.5828,12380000.0
2009-03-27 13:38:00,4.58119,4.58722,4.57904,4.58204,10130000.0
2009-03-27 13:39:00,4.58598,4.58922,4.58228,4.58696,10880000.0
2009-03-27 13:40:00,4.58582,4.58714,4.58141,4.5842,10510000.0
2009-03-27 13:41:00,4.58821,4.5883,4.58268,4.58775,6750000.0
2009-03-27 13:42:00,4.58529,4.58703,4.57888,4.58199,6760000.0
2009-03-27 13:43:00,4.59011,4.59029,4.58383,4.58383,9000000.0
2009-03-27 13:44:00,4.58607,4.59063,4.58506,4.58579,10500000.0
2009-03-27 13:45:00,4.59175,4.5931,4.58321,4.592,12010000.0
2009-03-27 13:46:00,4.58787,4.60002,4.58787,4.59439,7510000.0
2009-03-27 13:47:00,4.59677,4.59939,4.58922,4.59939,6380000.0
2009-03-27 13:48:00,4.58654,4.59947,4.58654,4.59602,4510000.0
2009-03-27 13:49:00,4.59512,4.59848,4.59124,4.59245,7500000.0
2009-03-27 13:50:00,4.59651,4.59933,4.59174,4.59902,9380000.0
2009-03-27 13:51:00,4.60102,4.60484,4.59189,4.60281,9750000.0
2009-03-27 13:52:00,4.59846,4.60625,4.59846,4.59989,7880000.0
2009-03-27 13:53:00,4.60363,4.60552,4.59358,4.60271,9010000.0
2009-03-27 13:54:00,4.60243,4.60826,4.60111,4.60716,10130000.0
2009-03-27 13:55:00,4.60664,4.61005,4.60276,4.60887,10140000.0
2009-03-27 13:56:00,4.60837,4.61613,4.60087,4.60087,8250000.0
2009-03-27 13:57:00,4.60702,4.61295,4.60694,4.61274,6380000.0
2009-03-27 13:58:00,4.60671,4.61512,4.60671,4.61407,5250000.0
2009-03-27 13:59:00,4.61185,4.61608,4.60616,4.60616,5630000.0
2009-03-27 14:00:00,4.61608,4.6165,4.60417,4.61625,9380000.0
2009-03-27 14:01:00,4.61305,4.61533,4.60649,4.60649,5630000.0
2009-03-27 14:02:00,4.61469,4.61508,4.60746,4.60746,5250000.0
2009-03-27 14:03:00,4.61185,4.61185,4.60372,4.60372,3750000.0
2009-03-27 14:04:00,4.60977,4.61376,4.6018,4.60689,10890000.0
2009-03-27 14:05:00,4.60974,4.61218,4.5975,4.60274,6000000.0
2009-03-27 14:06:00,4.60442,4.61103,4.60235,4.60925,16510000.0
2009-03-27 14:07:00,4.60688,4.60758,4.59686,4.60568,7500000.0
2009-03-27 14:08:00,4.60118,4.60968,4.59802,4.6019,21000000.0
2009-03-27 14:09:00,4.60024,4.60776,4.59725,4.6058,5630000.0
2009-03-27 14:10:00,4.60831,4.61247,4.60488,4.60616,6000000.0
2009-03-27 14:11:00,4.61219,4.61434,4.60326,4.61434,7880000.0
2009-03-27 14:12:00,4.61212,4.61287,4.60282,4.61232,5640000.0
2009-03-27 14:13:00,4.61186,4.61277,4.60273,4.60273,7880000.0
2009-03-27 14:14:00,4.61382,4.61382,4.60779,4.60779,6000000.0
2009-03-27 14:15:00,4.61209,4.61387,4.60677,4.61254,7130000.0
2009-03-27 14:16:00,4.61226,4.61251,4.60792,4.60792,6000000.0
2009-03-27 14:17:00,4.61036,4.61496,4.60558,4.61203,5250000.0
2009-03-27 14:18:00,4.60832,4.61666,4.60384,4.61247,6000000.0
2009-03-27 14:19:00,4.61806,4.62085,4.6115,4.62069,7130000.0
2009-03-27 14:20:00,4.62247,4.63113,4.61537,4.62779,6000000.0
2009-03-27 14:21:00,4.61692,4.63099,4.61692,4.62696,5250000.0
2009-03-27 14:22:00,4.62193,4.6322,4.62193,4.62237,7130000.0
2009-03-27 14:23:00,4.62623,4.63312,4.62534,4.6325,8250000.0
2009-03-27 14:24:00,4.63053,4.63483,4.62349,4.63483,10880000.0
2009-03-27 14:25:00,4.63012,4.63751,4.62474,4.63609,9380000.0
2009-03-27 14:26:00,4.62988,4.6404,4.62988,4.63476,7140000.0
2009-03-27 14:27:00,4.6384,4.64182,4.62952,4.63456,9380000.0
2009-03-27 14:28:00,4.63522,4.63655,4.62667,4.63029,6390000.0
2009-03-27 14:29:00,4.63356,4.63761,4.63013,4.63013,6750000.0
2009-03-27 14:30:00,4.63503,4.6352,4.62525,4.62525,10500000.0
2009-03-27 14:31:00,4.63005,4.63562,4.62424,4.63458,8250000.0
2009-03-27 14:32:00,4.63371,4.63371,4.62382,4.63064,7500000.0
2009-03-27 14:33:00,4.63233,4.63233,4.62528,4.62528,5250000.0
2009-03-27 14:34:00,4.63007,4.631,4.62136,4.62454,12000000.0
2009-03-27 14:35:00,4.62107,4.62803,4.61912,4.62803,6000000.0
2009-03-27 14:36:00,4.62646,4.63121,4.61999,4.6244,6390000.0
2009-03-27 14:37:00,4.62923,4.63122,4.62359,4.62359,4880000.0
2009-03-27 14:38:00,4.62995,4.63048,4.62005,4.62879,9000000.0
2009-03-27 14:39:00,4.62813,4.6327,4.62262,4.6289,9750000.0
2009-03-27 14:40:00,4.63073,4.63179,4.6219,4.62477,7880000.0
2009-03-27 14:41:00,4.62704,4.63303,4.62097,4.63221,8260000.0
2009-03-27 14:42:00,4.62922,4.63032,4.62175,4.63032,6000000.0
2009-03-27 14:43:00,4.62451,4.63175,4.61854,4.62518,7500000.0
2009-03-27 14:44:00,4.62203,4.63048,4.62156,4.6304,6750000.0
2009-03-27 14:45:00,4.62212,4.62933,4.62204,4.62765,9770000.0
2009-03-27 14:46:00,4.62025,4.62523,4.61537,4.6252,5630000.0
2009-03-27 14:47:00,4.62517,4.62759,4.61471,4.62759,8250000.0
2009-03-27 14:48:00,4.62877,4.62877,4.62024,4.62024,4880000.0
2009-03-27 14:49:00,4.62556,4.63,4.62272,4.62605,7130000.0
2009-03-27 14:50:00,4.62392,4.62921,4.61906,4.62821,6000000.0
2009-03-27 14:51:00,4.61817,4.63013,4.61817,4.62841,9380000.0
2009-03-27 14:52:00,4.62392,4.62683,4.61714,4.62266,7880000.0
2009-03-27 14:53:00,4.62428,4.62758,4.61575,4.6212,7130000.0
2009-03-27 14:54:00,4.62405,4.6311,4.62299,4.62788,13880000.0
2009-03-27 14:55:00,4.63048,4.63486,4.62411,4.63301,12750000.0
2009-03-27 14:56:00,4.62973,4.63443,4.6225,4.63443,10900000.0
2009-03-27 14:57:00,4.62525,4.63212,4.62352,4.63088,12760000.0
2009-03-27 14:58:00,4.63398,4.6352,4.6291,4.63395,13880000.0
2009-03-27 14:59:00,4.63511,4.63705,4.63184,4.63684,4890000.0
2009-03-27 15:00:00,4.63792,4.63859,4.62603,4.63749,13500000.0
2009-03-27 15:01:00,4.63235,4.63637,4.62648,4.63637,10130000.0
2009-03-27 15:02:00,4.63778,4.63893,4.63158,4.63743,13130000.0
2009-03-27 15:03:00,4.6361,4.6361,4.62517,4.63586,5250000.0
2009-03-27 15:04:00,4.63707,4.63789,4.62724,4.63424,9750000.0
2009-03-27 15:05:00,4.63776,4.64003,4.63052,4.63667,9000000.0
2009-03-27 15:06:00,4.63566,4.63947,4.63476,4.63917,7500000.0
2009-03-27 15:07:00,4.63446,4.63834,4.6325,4.6346,10500000.0
2009-03-27 15:08:00,4.63594,4.63781,4.63242,4.63553,4510000.0
2009-03-27 15:09:00,4.63892,4.64282,4.63292,4.63869,6380000.0
2009-03-27 15:10:00,4.63845,4.6452,4.63448,4.6452,3750000.0
2009-03-27 15:11:00,4.64606,4.64606,4.63185,4.64086,6000000.0
2009-03-27 15:12:00,4.64433,4.64751,4.63737,4.63737,5630000.0
2009-03-27 15:13:00,4.64432,4.64634,4.6405,4.64583,3760000.0
2009-03-27 15:14:00,4.64234,4.64631,4.64028,4.64334,5250000.0
2009-03-27 15:15:00,4.64546,4.64795,4.63535,4.64795,8260000.0
2009-03-27 15:16:00,4.64605,4.64685,4.63619,4.64471,9380000.0
2009-03-27 15:17:00,4.64259,4.64837,4.64259,4.64267,5250000.0
2009-03-27 15:18:00,4.64962,4.65307,4.64552,4.65307,6380000.0
2009-03-27 15:19:00,4.65174,4.65257,4.64665,4.65257,5250000.0
2009-03-27 15:20:00,4.64919,4.65309,4.64634,4.65302,5250000.0
2009-03-27 15:21:00,4.65231,4.65505,4.6456,4.6456,5250000.0
2009-03-27 15:22:00,4.65515,4.65515,4.65155,4.65271,7130000.0
2009-03-27 15:23:00,4.64467,4.65528,4.64467,4.65232,7140000.0
2009-03-27 15:24:00,4.64983,4.65402,4.64526,4.65178,5630000.0
2009-03-27 15:25:00,4.65276,4.65563,4.64934,4.65525,6000000.0
2009-03-27 15:26:00,4.65451,4.65473,4.64443,4.65473,7880000.0
2009-03-27 15:27:00,4.64755,4.6549,4.64755,4.65208,8250000.0
2009-03-27 15:28:00,4.65478,4.65627,4.64898,4.65309,4880000.0
2009-03-27 15:29:00,4.65317,4.6534,4.64309,4.65206,10890000.0
2009-03-27 15:30:00,4.65158,4.65261,4.64365,4.64739,6760000.0
2009-03-27 15:31:00,4.65218,4.65609,4.64982,4.65366,4880000.0
2009-03-27 15:32:00,4.65217,4.65812,4.6484,4.6534,7500000.0
2009-03-27 15:33:00,4.6534,4.65961,4.64753,4.65599,6380000.0
2009-03-27 15:34:00,4.65743,4.66136,4.64975,4.64975,6000000.0
2009-03-27 15:35:00,4.65634,4.66093,4.65441,4.66033,5260000.0
2009-03-27 15:36:00,4.65816,4.66103,4.65189,4.65189,5250000.0
2009-03-27 15:37:00,4.65907,4.65907,4.64834,4.64834,3750000.0
2009-03-27 15:38:00,4.64784,4.65595,4.64784,4.65334,5640000.0
2009-03-27 15:39:00,4.65144,4.65614,4.64974,4.65584,7130000.0
2009-03-27 15:40:00,4.65267,4.65498,4.64275,4.65259,10130000.0
2009-03-27 15:41:00,4.65329,4.65421,4.64746,4.65263,13880000.0
2009-03-27 15:42:00,4.65441,4.65644,4.64298,4.6485,10140000.0
2009-03-27 15:43:00,4.6476,4.65221,4.64018,4.65013,8250000.0
2009-03-27 15:44:00,4.65114,4.65114,4.63686,4.64792,15000000.0
2009-03-27 15:45:00,4.65175,4.65175,4.64158,4.6517,12010000.0
2009-03-27 15:46:00,4.64973,4.6525,4.6459,4.64773,7510000.0
2009-03-27 15:47:00,4.64973,4.65261,4.64092,4.6513,4510000.0
2009-03-27 15:48:00,4.6429,4.65111,4.64106,4.64106,5250000.0
2009-03-27 15:49:00,4.6448,4.65153,4.64196,4.65015,14250000.0
2009-03-27 15:50:00,4.64928,4.65069,4.64054,4.65069,15010000.0
2009-03-27 15:51:00,4.6444,4.65048,4.6444,4.64742,7140000.0
2009-03-27 15:52:00,4.64915,4.65117,4.64518,4.65117,5630000.0
2009-03-27 15:53:00,4.64895,4.65341,4.64352,4.64775,8250000.0
2009-03-27 15:54:00,4.64849,4.6497,4.63908,4.63908,4880000.0
2009-03-27 15:55:00,4.64484,4.64864,4.63627,4.64602,6750000.0
2009-03-27 15:56:00,4.64495,4.64913,4.64472,4.64913,4880000.0
2009-03-27 15:57:00,4.64891,4.64945,4.6442,4.6471,5630000.0
2009-03-27 15:58:00,4.64835,4.65199,4.64048,4.6453,7500000.0
2009-03-27 15:59:00,4.64632,4.64964,4.64311,4.64311,7500000.0
2009-03-27 16:00:00,4.65209,4.65275,4.6444,4.65073,8260000.0
2009-03-27 16:01:00,4.64128,4.65085,4.63754,4.63958,11250000.0
2009-03-27 16:02:00,4.65134,4.65184,4.64516,4.64654,12750000.0
2009-03-27 16:03:00,4.64915,4.65209,4.64709,4.64775,6750000.0
2009-03-27 16:04:00,4.64895,4.65801,4.64895,4.65334,5250000.0
2009-03-27 16:05:00,4.65409,4.65612,4.64796,4.65255,5250000.0
2009-03-27 16:06:00,4.6542,4.65567,4.64617,4.65152,5260000.0
2009-03-27 16:07:00,4.6524,4.65867,4.65128,4.65867,3010000.0
2009-03-27 16:08:00,4.65315,4.65817,4.65186,4.65817,4880000.0
2009-03-27 16:09:00,4.66085,4.66085,4.65718,4.65843,3750000.0
2009-03-27 16:10:00,4.65268,4.66049,4.65185,4.65557,8630000.0
2009-03-27 16:11:00,4.65764,4.65973,4.64901,4.6568,10510000.0
2009-03-27 16:12:00,4.65113,4.65723,4.65062,4.65272,7130000.0
2009-03-27 16:13:00,4.65515,4.65621,4.64771,4.6509,7510000.0
2009-03-27 16:14:00,4.65533,4.65533,4.64541,4.64541,6000000.0
2009-03-27 16:15:00,4.65578,4.65686,4.64825,4.65515,9380000.0
2009-03-27 16:16:00,4.64756,4.65572,4.64756,4.64953,7880000.0
2009-03-27 16:17:00,4.65498,4.65531,4.65059,4.65392,4890000.0
2009-03-27 16:18:00,4.65194,4.65327,4.6493,4.6512,4880000.0
2009-03-27 16:19:00,4.65003,4.65216,4.64495,4.65097,7500000.0
2009-03-27 16:20:00,4.65187,4.65194,4.64277,4.64926,7130000.0
2009-03-27 16:21:00,4.64895,4.65129,4.64544,4.65129,6000000.0
2009-03-27 16:22:00,4.64956,4.64956,4.64322,4.64333,4130000.0
2009-03-27 16:23:00,4.64317,4.64793,4.63636,4.64736,7880000.0
2009-03-27 16:24:00,4.64185,4.65147,4.6397,4.64669,19520000.0
2009-03-27 16:25:00,4.64057,4.64868,4.63811,4.64391,8250000.0
2009-03-27 16:26:00,4.64078,4.65023,4.64078,4.64622,5250000.0
2009-03-27 16:27:00,4.64208,4.64717,4.63848,4.6448,20630000.0
2009-03-27 16:28:00,4.64943,4.64993,4.63723,4.64728,7510000.0
2009-03-27 16:29:00,4.64707,4.64843,4.64049,4.64134,4880000.0
2009-03-27 16:30:00,4.64641,4.64816,4.641,4.641,12000000.0
2009-03-27 16:31:00,4.6369,4.64542,4.6369,4.64324,5250000.0
2009-03-27 16:32:00,4.64333,4.64664,4.64057,4.64087,8250000.0
2009-03-27 16:33:00,4.64539,4.64539,4.6391,4.63934,5250000.0
2009-03-27 16:34:00,4.64136,4.64782,4.64136,4.64142,9380000.0
2009-03-27 16:35:00,4.64445,4.64726,4.63641,4.6436,4880000.0
2009-03-27 16:36:00,4.64608,4.64615,4.63802,4.63802,5250000.0
2009-03-27 16:37:00,4.63218,4.64219,4.63218,4.63677,7500000.0
2009-03-27 16:38:00,4.63472,4.64073,4.6332,4.64051,4880000.0
2009-03-27 16:39:00,4.62737,4.64113,4.62737,4.636,5630000.0
2009-03-27 16:40:00,4.63886,4.63886,4.63111,4.63723,6750000.0
2009-03-27 16:41:00,4.63674,4.63839,4.6328,4.63765,7880000.0
2009-03-27 16:42:00,4.63279,4.6376,4.62887,4.63451,7130000.0
2009-03-27 16:43:00,4.63962,4.64192,4.62879,4.63884,7880000.0
2009-03-27 16:44:00,4.63664,4.63952,4.63303,4.63303,6010000.0
2009-03-27 16:45:00,4.63702,4.63823,4.62777,4.63729,12010000.0
2009-03-27 16:46:00,4.63486,4.63612,4.63162,4.63491,6000000.0
2009-03-27 16:47:00,4.63112,4.63761,4.63075,4.63162,8250000.0
2009-03-27 16:48:00,4.63239,4.63646,4.62566,4.63249,10130000.0
2009-03-27 16:49:00,4.62871,4.63493,4.6241,4.62697,7130000.0
2009-03-27 16:50:00,4.62735,4.6353,4.62735,4.62818,6750000.0
2009-03-27 16:51:00,4.63084,4.63386,4.6272,4.63253,7130000.0
2009-03-27 16:52:00,4.62742,4.63399,4.62347,4.62626,7130000.0
2009-03-27 16:53:00,4.62524,4.62747,4.62524,4.62747,3750000.0
2009-03-27 16:54:00,4.62626,4.62626,4.61599,4.62523,5630000.0
2009-03-27 16:55:00,4.61743,4.62486,4.61642,4.62094,8630000.0
2009-03-27 16:56:00,4.60663,4.62216,4.60663,4.61918,8250000.0
2009-03-27 16:57:00,4.61978,4.62046,4.61573,4.6195,6000000.0
2009-03-27 16:58:00,4.61566,4.62075,4.61415,4.61583,8250000.0
2009-03-27 16:59:00,4.62066,4.62523,4.61371,4.62214,12000000.0
2009-03-27 17:00:00,4.6256,4.6266,4.61261,4.6153,12750000.0
2009-03-27 17:01:00,4.62317,4.62964,4.61331,4.6153,16130000.0
2009-03-27 17:02:00,4.62202,4.62853,4.61807,4.62461,13140000.0
2009-03-27 17:03:00,4.62377,4.62857,4.61665,4.62832,5640000.0
2009-03-27 17:04:00,4.62874,4.62874,4.61824,4.61824,4500000.0
2009-03-27 17:05:00,4.61883,4.62731,4.61883,4.62704,8630000.0
2009-03-27 17:06:00,4.62735,4.62962,4.61876,4.62878,11630000.0
2009-03-27 17:07:00,4.62594,4.62852,4.62302,4.62537,5630000.0
2009-03-27 17:08:00,4.62699,4.62846,4.62219,4.62219,6750000.0
2009-03-27 17:09:00,4.62492,4.62693,4.62206,4.62206,6760000.0
2009-03-27 17:10:00,4.62862,4.62927,4.6187,4.62006,6750000.0
2009-03-27 17:11:00,4.62354,4.62733,4.61562,4.61562,8250000.0
2009-03-27 17:12:00,4.62679,4.62679,4.61997,4.62261,5250000.0
2009-03-27 17:13:00,4.6247,4.62698,4.61734,4.62698,7880000.0
2009-03-27 17:14:00,4.62557,4.62692,4.61639,4.6255,5250000.0
2009-03-27 17:15:00,4.62228,4.62779,4.62083,4.62579,12380000.0
2009-03-27 17:16:00,4.62136,4.62711,4.61764,4.61764,5250000.0
2009-03-27 17:17:00,4.62654,4.63182,4.61773,4.6241,7510000.0
2009-03-27 17:18:00,4.62266,4.62771,4.61992,4.62192,7130000.0
2009-03-27 17:19:00,4.62386,4.62905,4.61937,4.62105,13500000.0
2009-03-27 17:20:00,4.62085,4.63094,4.6199,4.62793,5260000.0
2009-03-27 17:21:00,4.62797,4.62797,4.62094,4.62609,7880000.0
2009-03-27 17:22:00,4.62676,4.62922,4.61998,4.62268,5630000.0
2009-03-27 17:23:00,4.62384,4.62825,4.62234,4.62311,5630000.0
2009-03-27 17:24:00,4.62733,4.62782,4.62283,4.62747,6000000.0
2009-03-27 17:25:00,4.62615,4.62615,4.62003,4.62522,6000000.0
2009-03-27 17:26:00,4.61928,4.62663,4.61928,4.62102,4880000.0
2009-03-27 17:27:00,4.61424,4.62688,4.61424,4.62063,7880000.0
2009-03-27 17:28:00,4.62425,4.6275,4.61704,4.62605,6000000.0
2009-03-27 17:29:00,4.61958,4.62455,4.61893,4.62287,5250000.0
2009-03-27 17:30:00,4.62641,4.62641,4.61628,4.61628,8250000.0
2009-03-27 17:31:00,4.62159,4.62625,4.61927,4.62625,5630000.0
2009-03-27 17:32:00,4.62522,4.62554,4.61953,4.62554,7880000.0
2009-03-27 17:33:00,4.62331,4.63248,4.61956,4.62615,6380000.0
2009-03-27 17:34:00,4.63194,4.63376,4.6216,4.62699,7880000.0
2009-03-27 17:35:00,4.62863,4.63461,4.62557,4.63192,7510000.0
2009-03-27 17:36:00,4.63487,4.63727,4.62847,4.62847,6750000.0
2009-03-27 17:37:00,4.6331,4.63552,4.62314,4.63093,8250000.0
2009-03-27 17:38:00,4.63376,4.63376,4.6284,4.63133,3750000.0
2009-03-27 17:39:00,4.63003,4.6351,4.62591,4.63365,7880000.0
2009-03-27 17:40:00,4.62803,4.63441,4.62803,4.63112,7500000.0
2009-03-27 17:41:00,4.63147,4.63147,4.6215,4.6215,6750000.0
2009-03-27 17:42:00,4.62902,4.63394,4.62497,4.63157,8250000.0
2009-03-27 17:43:00,4.6389,4.6389,4.62183,4.63418,7880000.0
2009-03-27 17:44:00,4.63386,4.63705,4.62644,4.63367,12750000.0
2009-03-27 17:45:00,4.62947,4.63251,4.6268,4.6319,9380000.0
2009-03-27 17:46:00,4.62665,4.63335,4.62332,4.62399,13140000.0
2009-03-27 17:47:00,4.63319,4.63443,4.6275,4.63265,9380000.0
2009-03-27 17:48:00,4.63077,4.63198,4.62286,4.63067,9000000.0
2009-03-27 17:49:00,4.6308,4.635,4.62975,4.63154,5250000.0
2009-03-27 17:50:00,4.63002,4.63433,4.62531,4.62531,8250000.0
2009-03-27 17:51:00,4.63391,4.63523,4.62703,4.63107,4880000.0
2009-03-27 17:52:00,4.62771,4.63869,4.62771,4.63317,5250000.0
2009-03-27 17:53:00,4.64024,4.64024,4.62546,4.63072,7500000.0
2009-03-27 17:54:00,4.63752,4.63909,4.62836,4.6387,6380000.0
2009-03-27 17:55:00,4.6302,4.63808,4.6302,4.63591,5250000.0
2009-03-27 17:56:00,4.63889,4.64035,4.63548,4.64035,6000000.0
2009-03-27 17:57:00,4.63954,4.63986,4.63489,4.63728,5630000.0
2009-03-27 17:58:00,4.63925,4.64056,4.63019,4.64056,5250000.0
2009-03-27 17:59:00,4.63916,4.64051,4.6363,4.63825,5250000.0
2009-03-27 18:00:00,4.63926,4.63926,4.62853,4.63874,7880000.0
2009-03-27 18:01:00,4.63893,4.63893,4.62871,4.62871,6010000.0
2009-03-27 18:02:00,4.63668,4.64321,4.63246,4.64023,8630000.0
2009-03-27 18:03:00,4.63969,4.63969,4.63295,4.63947,9000000.0
2009-03-27 18:04:00,4.63351,4.63831,4.62903,4.62903,7500000.0
2009-03-27 18:05:00,4.63722,4.6394,4.62713,4.6394,8630000.0
2009-03-27 18:06:00,4.63852,4.64007,4.6308,4.63813,9010000.0
2009-03-27 18:07:00,4.63661,4.64106,4.63597,4.63783,9000000.0
2009-03-27 18:08:00,4.63958,4.64095,4.63201,4.63963,4880000.0
2009-03-27 18:09:00,4.63581,4.64102,4.63581,4.63871,4880000.0
2009-03-27 18:10:00,4.6399,4.63994,4.63445,4.63721,7880000.0
2009-03-27 18:11:00,4.63054,4.63984,4.63054,4.63984,6750000.0
2009-03-27 18:12:00,4.63686,4.64292,4.63607,4.64055,5260000.0
2009-03-27 18:13:00,4.63938,4.64054,4.63097,4.63972,5630000.0
2009-03-27 18:14:00,4.64082,4.64082,4.63122,4.63966,5630000.0
2009-03-27 18:15:00,4.64226,4.64226,4.63582,4.63862,9000000.0
2009-03-27 18:16:00,4.63954,4.6412,4.63467,4.63995,4500000.0
2009-03-27 18:17:00,4.63381,4.64176,4.63025,4.6365,20260000.0
2009-03-27 18:18:00,4.63814,4.64015,4.63672,4.63672,4880000.0
2009-03-27 18:19:00,4.63342,4.64014,4.62812,4.63997,7130000.0
2009-03-27 18:20:00,4.63499,4.63919,4.62793,4.63919,7130000.0
2009-03-27 18:21:00,4.63524,4.6412,4.63238,4.63845,6000000.0
2009-03-27 18:22:00,4.6354,4.64147,4.63123,4.64074,6380000.0
2009-03-27 18:23:00,4.64082,4.64107,4.63557,4.64107,5630000.0
2009-03-27 18:24:00,4.64069,4.64069,4.63566,4.63986,3750000.0
2009-03-27 18:25:00,4.64069,4.64299,4.63124,4.64299,4880000.0
2009-03-27 18:26:00,4.64271,4.64646,4.64179,4.64475,5250000.0
2009-03-27 18:27:00,4.6481,4.64846,4.63945,4.64351,12390000.0
2009-03-27 18:28:00,4.64038,4.64638,4.63793,4.64437,17250000.0
2009-03-27 18:29:00,4.64616,4.6485,4.64082,4.64154,9760000.0
2009-03-27 18:30:00,4.64546,4.64769,4.63632,4.63915,12000000.0
2009-03-27 18:31:00,4.64289,4.64801,4.64289,4.64563,6750000.0
2009-03-27 18:32:00,4.64448,4.65182,4.63901,4.65182,5260000.0
2009-03-27 18:33:00,4.64479,4.6513,4.64335,4.64672,6010000.0
2009-03-27 18:34:00,4.64691,4.65456,4.64409,4.64692,20630000.0
2009-03-27 18:35:00,4.65052,4.65166,4.6451,4.65109,4880000.0
2009-03-27 18:36:00,4.65072,4.6524,4.64346,4.65144,3380000.0
2009-03-27 18:37:00,4.64703,4.65274,4.64593,4.6521,8250000.0
2009-03-27 18:38:00,4.64837,4.65442,4.64282,4.65442,12000000.0
2009-03-27 18:39:00,4.64764,4.65187,4.64054,4.65187,7130000.0
2009-03-27 18:40:00,4.65375,4.65393,4.64452,4.64452,5250000.0
2009-03-27 18:41:00,4.65399,4.6597,4.65034,4.65034,4510000.0
2009-03-27 18:42:00,4.64932,4.65565,4.64467,4.65435,4130000.0
2009-03-27 18:43:00,4.65209,4.65853,4.64699,4.6552,7880000.0
2009-03-27 18:44:00,4.65295,4.65419,4.64334,4.64334,6000000.0
2009-03-27 18:45:00,4.65376,4.65598,4.6464,4.6543,8270000.0
2009-03-27 18:46:00,4.65258,4.65394,4.64803,4.65216,4510000.0
2009-03-27 18:47:00,4.65397,4.65496,4.64787,4.64918,5250000.0
2009-03-27 18:48:00,4.64849,4.65264,4.64796,4.64876,5250000.0
2009-03-27 18:49:00,4.64416,4.65316,4.64416,4.65316,5250000.0
2009-03-27 18:50:00,4.64702,4.65317,4.64698,4.65219,7130000.0
2009-03-27 18:51:00,4.65221,4.65364,4.64913,4.64931,5630000.0
2009-03-27 18:52:00,4.64884,4.65426,4.64499,4.64499,6000000.0
2009-03-27 18:53:00,4.64199,4.65314,4.64199,4.65222,7500000.0
2009-03-27 18:54:00,4.64471,4.65114,4.64115,4.64797,6380000.0
2009-03-27 18:55:00,4.64805,4.65537,4.64805,4.64958,5260000.0
2009-03-27 18:56:00,4.65452,4.65837,4.64526,4.65379,7500000.0
2009-03-27 18:57:00,4.65728,4.65974,4.65445,4.65826,8250000.0
2009-03-27 18:58:00,4.66167,4.66251,4.65303,4.66072,4880000.0
2009-03-27 18:59:00,4.65834,4.66089,4.65475,4.65922,7130000.0
2009-03-27 19:00:00,4.65918,4.66148,4.65573,4.661,6000000.0
2009-03-27 19:01:00,4.65926,4.65943,4.65285,4.6574,4130000.0
2009-03-27 19:02:00,4.65579,4.6608,4.65484,4.65614,6380000.0
2009-03-27 19:03:00,4.65101,4.65946,4.64846,4.65946,6380000.0
2009-03-27 19:04:00,4.66133,4.66133,4.65637,4.65787,5630000.0
2009-03-27 19:05:00,4.65473,4.65474,4.65124,4.65124,5250000.0
2009-03-27 19:06:00,4.65183,4.65527,4.64941,4.65269,7130000.0
2009-03-27 19:07:00,4.65409,4.65883,4.64824,4.65503,20630000.0
2009-03-27 19:08:00,4.65988,4.65988,4.6478,4.65339,5630000.0
2009-03-27 19:09:00,4.6469,4.65796,4.6469,4.65796,6000000.0
2009-03-27 19:10:00,4.65297,4.65718,4.64856,4.65344,5260000.0
2009-03-27 19:11:00,4.65276,4.65638,4.64621,4.65638,6010000.0
2009-03-27 19:12:00,4.65494,4.65494,4.6418,4.65254,7890000.0
2009-03-27 19:13:00,4.65321,4.65796,4.64652,4.65577,10130000.0
2009-03-27 19:14:00,4.65918,4.65918,4.64877,4.64877,7130000.0
2009-03-27 19:15:00,4.65279,4.66282,4.64997,4.65299,13880000.0
2009-03-27 19:16:00,4.65741,4.65749,4.64521,4.65554,6750000.0
2009-03-27 19:17:00,4.65502,4.65791,4.65502,4.65634,3750000.0
2009-03-27 19:18:00,4.65554,4.65661,4.65445,4.65661,3760000.0
2009-03-27 19:19:00,4.65419,4.65618,4.64981,4.65403,3750000.0
2009-03-27 19:20:00,4.64955,4.65649,4.64955,4.65184,5250000.0
2009-03-27 19:21:00,4.65543,4.65543,4.64766,4.6483,5630000.0
2009-03-27 19:22:00,4.64918,4.65339,4.64359,4.65339,6760000.0
2009-03-27 19:23:00,4.65449,4.65456,4.64998,4.65206,5250000.0
2009-03-27 19:24:00,4.65382,4.6549,4.65247,4.65481,4500000.0
2009-03-27 19:25:00,4.64804,4.65389,4.64501,4.6508,7510000.0
2009-03-27 19:26:00,4.64685,4.65459,4.64685,4.65385,5250000.0
2009-03-27 19:27:00,4.6446,4.65353,4.64394,4.65353,3380000.0
2009-03-27 19:28:00,4.65157,4.6541,4.64656,4.64656,7500000.0
2009-03-27 19:29:00,4.64315,4.65217,4.64315,4.65192,4880000.0
2009-03-27 19:30:00,4.65335,4.654,4.64663,4.647,10500000.0
2009-03-27 19:31:00,4.65224,4.65318,4.64879,4.653,5250000.0
2009-03-27 19:32:00,4.65238,4.65364,4.64947,4.64971,3380000.0
2009-03-27 19:33:00,4.65154,4.65306,4.64347,4.65226,6010000.0
2009-03-27 19:34:00,4.64391,4.65346,4.64391,4.64789,7500000.0
2009-03-27 19:35:00,4.64768,4.65285,4.64052,4.65085,7500000.0
2009-03-27 19:36:00,4.65255,4.65255,4.64859,4.64859,1500000.0
2009-03-27 19:37:00,4.64826,4.65191,4.64657,4.64878,7880000.0
2009-03-27 19:38:00,4.64741,4.65269,4.64741,4.65269,6000000.0
2009-03-27 19:39:00,4.6453,4.65226,4.64184,4.64858,20640000.0
2009-03-27 19:40:00,4.64771,4.6531,4.64748,4.64748,6000000.0
2009-03-27 19:41:00,4.65321,4.65321,4.64255,4.6475,4130000.0
2009-03-27 19:42:00,4.65366,4.65432,4.64628,4.65295,8250000.0
2009-03-27 19:43:00,4.65671,4.65706,4.64416,4.65237,5630000.0
2009-03-27 19:44:00,4.65004,4.65646,4.64517,4.65646,7130000.0
2009-03-27 19:45:00,4.65337,4.65768,4.64933,4.65539,9390000.0
2009-03-27 19:46:00,4.65486,4.65829,4.64871,4.64871,7880000.0
2009-03-27 19:47:00,4.65685,4.65685,4.64761,4.65466,5260000.0
2009-03-27 19:48:00,4.65228,4.65706,4.65224,4.65706,5250000.0
2009-03-27 19:49:00,4.6558,4.65708,4.64702,4.65708,4510000.0
2009-03-27 19:50:00,4.65621,4.65702,4.64778,4.65547,8250000.0
2009-03-27 19:51:00,4.65212,4.65706,4.65212,4.65706,6380000.0
2009-03-27 19:52:00,4.65602,4.6571,4.64708,4.65665,4140000.0
2009-03-27 19:53:00,4.65484,4.65659,4.64659,4.65562,10140000.0
2009-03-27 19:54:00,4.65504,4.65746,4.64734,4.65746,6380000.0
2009-03-27 19:55:00,4.65654,4.65654,4.64701,4.65348,6000000.0
2009-03-27 19:56:00,4.65591,4.65693,4.65051,4.65401,5250000.0
2009-03-27 19:57:00,4.65461,4.6562,4.65461,4.65504,3750000.0
2009-03-27 19:58:00,4.65664,4.65664,4.65061,4.65061,3380000.0
2009-03-27 19:59:00,4.65161,4.6571,4.65161,4.6571,7500000.0
2009-03-27 20:00:00,4.65554,4.65824,4.64826,4.6553,9380000.0
2009-03-27 20:01:00,4.65678,4.65731,4.65181,4.65697,4130000.0
2009-03-27 20:02:00,4.65712,4.65839,4.65294,4.65755,5250000.0
2009-03-27 20:03:00,4.65364,4.65694,4.65176,4.65389,7130000.0
2009-03-27 20:04:00,4.65765,4.65785,4.65265,4.65631,5250000.0
2009-03-27 20:05:00,4.65424,4.65749,4.65198,4.65605,4500000.0
2009-03-27 20:06:00,4.64855,4.65636,4.6451,4.65318,19890000.0
2009-03-27 20:07:00,4.64979,4.65193,4.64979,4.65193,1500000.0
2009-03-27 20:08:00,4.65256,4.65661,4.64696,4.65661,5250000.0
2009-03-27 20:09:00,4.65619,4.65672,4.6515,4.65672,2260000.0
2009-03-27 20:10:00,4.65671,4.65678,4.65311,4.65621,3000000.0
2009-03-27 20:11:00,4.6559,4.6559,4.64712,4.65336,6000000.0
2009-03-27 20:12:00,4.65301,4.65301,4.6517,4.6517,1500000.0
2009-03-27 20:13:00,4.65211,4.65536,4.64803,4.65536,3000000.0
2009-03-27 20:14:00,4.6522,4.65736,4.6522,4.65262,3010000.0
2009-03-27 20:15:00,4.65858,4.65858,4.64917,4.65565,5630000.0
2009-03-27 20:16:00,4.65485,4.65667,4.65464,4.65537,6000000.0
2009-03-27 20:17:00,4.65326,4.65775,4.65326,4.65775,6000000.0
2009-03-27 20:18:00,4.65269,4.65705,4.64929,4.65705,7500000.0
2009-03-27 20:19:00,4.65214,4.65718,4.64902,4.64902,7880000.0
2009-03-27 20:20:00,4.64911,4.65731,4.64599,4.65147,20260000.0
2009-03-27 20:21:00,4.65138,4.65598,4.64529,4.65244,7510000.0
2009-03-27 20:22:00,4.64747,4.65683,4.64422,4.65352,21010000.0
2009-03-27 20:23:00,4.65243,4.65742,4.64895,4.65729,6000000.0
2009-03-27 20:24:00,4.6569,4.6569,4.65184,4.65184,1500000.0
2009-03-27 20:25:00,4.65693,4.65805,4.65084,4.6576,4880000.0
2009-03-27 20:26:00,4.6517,4.65557,4.64632,4.65211,7130000.0
2009-03-27 20:27:00,4.6543,4.65576,4.64779,4.65325,7130000.0
2009-03-27 20:28:00,4.64683,4.65567,4.64683,4.65567,5630000.0
2009-03-27 20:29:00,4.65277,4.65506,4.64642,4.64972,6010000.0
2009-03-27 20:30:00,4.65634,4.6583,4.65536,4.65715,5250000.0
2009-03-27 20:31:00,4.65814,4.65814,4.6494,4.658,5250000.0
2009-03-27 20:32:00,4.65491,4.65783,4.6485,4.6485,6380000.0
2009-03-27 20:33:00,4.65702,4.66054,4.65264,4.65264,6380000.0
2009-03-27 20:34:00,4.6547,4.66384,4.64976,4.64976,6000000.0
2009-03-27 20:35:00,4.65057,4.66203,4.64689,4.6568,20260000.0
2009-03-27 20:36:00,4.65364,4.66164,4.65364,4.66164,6000000.0
2009-03-27 20:37:00,4.65731,4.66273,4.6522,4.66165,5250000.0
2009-03-27 20:38:00,4.6598,4.66339,4.65344,4.65888,5250000.0
2009-03-27 20:39:00,4.6547,4.66261,4.65059,4.6589,20630000.0
2009-03-27 20:40:00,4.66198,4.66198,4.65266,4.65768,6000000.0
2009-03-27 20:41:00,4.6612,4.66168,4.65255,4.65255,5250000.0
2009-03-27 20:42:00,4.6616,4.66307,4.65261,4.66243,7130000.0
2009-03-27 20:43:00,4.65877,4.66234,4.65738,4.65789,6750000.0
2009-03-27 20:44:00,4.66199,4.66416,4.65906,4.66348,6000000.0
2009-03-27 20:45:00,4.66242,4.66436,4.65381,4.65868,5630000.0
2009-03-27 20:46:00,4.66342,4.66342,4.65398,4.66169,5630000.0
2009-03-27 20:47:00,4.66248,4.6647,4.65477,4.6647,4880000.0
2009-03-27 20:48:00,4.66174,4.66351,4.65877,4.66351,3760000.0
2009-03-27 20:49:00,4.66265,4.66407,4.66227,4.66341,3010000.0
2009-03-27 20:50:00,4.6612,4.66268,4.65692,4.66147,8250000.0
2009-03-27 20:51:00,4.66261,4.6634,4.65792,4.6634,4500000.0
2009-03-27 20:52:00,4.66303,4.66392,4.65808,4.66392,6010000.0
2009-03-27 20:53:00,4.66324,4.66324,4.65901,4.65901,1500000.0
2009-03-27 20:54:00,4.66151,4.66169,4.65677,4.65677,6000000.0
2009-03-27 20:55:00,4.65943,4.6694,4.65841,4.66529,4880000.0
2009-03-27 20:56:00,4.6658,4.67535,4.66033,4.66805,7130000.0
2009-03-27 20:57:00,4.66545,4.67189,4.6609,4.67088,8250000.0
2009-03-27 20:58:00,4.67172,4.68251,4.66388,4.67556,8630000.0
2009-03-27 20:59:00,4.67826,4.68042,4.6751,4.6751,5630000.0
2009-03-27 21:00:00,4.68021,4.68037,4.67446,4.67601,4500000.0
2009-03-27 21:01:00,4.68221,4.68221,4.67697,4.67831,3750000.0
2009-03-27 21:02:00,4.67632,4.67743,4.67116,4.67688,4880000.0
2009-03-27 21:03:00,4.6738,4.67617,4.67094,4.67375,5250000.0
2009-03-27 21:04:00,4.67602,4.67642,4.67132,4.67642,6380000.0
2009-03-27 21:05:00,4.66345,4.66587,4.65627,4.66452,4880000.0
2009-03-27 21:06:00,4.66909,4.6737,4.66525,4.66525,5250000.0
2009-03-27 21:07:00,4.67269,4.67396,4.6588,4.66778,6750000.0
2009-03-27 21:08:00,4.66766,4.67332,4.66714,4.67153,5260000.0
2009-03-27 21:09:00,4.67166,4.67294,4.66385,4.67291,7130000.0
2009-03-27 21:10:00,4.67121,4.67232,4.6699,4.67232,2250000.0
2009-03-27 21:11:00,4.67105,4.67133,4.67105,4.67133,1500000.0
2009-03-27 21:14:00,4.66442,4.67221,4.66114,4.6685,20260000.0
2009-03-27 21:15:00,4.66692,4.66692,4.66452,4.66452,1130000.0
2009-03-27 21:18:00,4.66682,4.67383,4.66453,4.66775,21000000.0
2009-03-27 21:21:00,4.6673,4.6673,4.66199,4.66199,1500000.0
2009-03-27 21:22:00,4.66075,4.67063,4.65824,4.66743,21000000.0
2009-03-27 21:23:00,4.66925,4.67059,4.66059,4.67059,5250000.0
2009-03-27 21:30:00,4.66494,4.6728,4.66351,4.6686,21000000.0
2009-03-27 21:32:00,4.66729,4.67274,4.66418,4.67233,6000000.0
2009-03-27 21:33:00,4.66579,4.67501,4.66449,4.66981,21000000.0
2009-03-27 21:34:00,4.67041,4.67109,4.66216,4.668,7500000.0
2009-03-27 21:41:00,4.6663,4.67018,4.65996,4.66562,4500000.0
2009-03-27 21:42:00,4.66528,4.67693,4.66013,4.67693,6000000.0
2009-03-27 21:43:00,4.67841,4.67956,4.67444,4.67956,6000000.0
2009-03-27 21:44:00,4.67359,4.6796,4.66856,4.67654,24000000.0
2009-03-27 21:45:00,4.67594,4.67769,4.67162,4.67162,5250000.0
2009-03-27 21:46:00,4.67709,4.67709,4.66866,4.66913,6750000.0
2009-03-27 21:47:00,4.6784,4.67867,4.67363,4.67363,2250000.0
2009-03-27 21:48:00,4.67577,4.67725,4.67056,4.67562,5250000.0
2009-03-27 21:49:00,4.66812,4.67196,4.66304,4.66308,6750000.0
2009-03-27 21:50:00,4.66854,4.66854,4.65669,4.66788,6000000.0
2009-03-27 21:51:00,4.6643,4.67035,4.66408,4.66823,4500000.0
2009-03-27 21:53:00,4.66873,4.66873,4.66623,4.66623,1500000.0
2009-03-27 21:54:00,4.66329,4.67284,4.66126,4.66566,21000000.0
2009-03-27 21:58:00,4.66911,4.66911,4.6641,4.6641,1500000.0
2009-03-27 21:59:00,4.65937,4.67088,4.65913,4.66244,16150000.0
2009-03-27 22:00:00,4.66395,4.67142,4.66094,4.66094,4510000.0
2009-03-27 22:02:00,4.66159,4.66839,4.65627,4.66491,21000000.0
2009-03-27 22:11:00,4.66382,4.67285,4.66104,4.66497,21000000.0
2009-03-27 22:15:00,4.66603,4.66603,4.66463,4.66463,1500000.0
2009-03-27 22:16:00,4.6635,4.67251,4.66078,4.66569,21000000.0
2009-03-27 22:21:00,4.66426,4.66766,4.66162,4.66162,6000000.0
2009-03-27 22:22:00,4.66132,4.66881,4.65892,4.66457,21000000.0
2009-03-27 22:24:00,4.66307,4.67214,4.66042,4.66448,21000000.0
2009-03-27 22:28:00,4.66277,4.67236,4.66018,4.66652,21000000.0
2009-03-27 22:30:00,4.66302,4.67051,4.66062,4.66627,21000000.0
2009-03-27 22:35:00,4.66888,4.66956,4.66422,4.66905,3000000.0
2009-03-27 22:36:00,4.66782,4.67098,4.65703,4.66992,7500000.0
2009-03-27 22:37:00,4.66638,4.67325,4.66638,4.67149,3750000.0
2009-03-27 22:38:00,4.67458,4.67588,4.66343,4.66817,8250000.0
2009-03-27 22:39:00,4.67705,4.67746,4.66743,4.67422,7500000.0
2009-03-27 22:40:00,4.67947,4.68142,4.67667,4.68114,7500000.0
2009-03-27 22:41:00,4.67373,4.68277,4.67373,4.67821,6000000.0
2009-03-27 22:42:00,4.68226,4.68402,4.67398,4.68402,3750000.0
2009-03-27 22:43:00,4.67216,4.68369,4.67216,4.68369,4500000.0
2009-03-27 22:44:00,4.67873,4.67873,4.66741,4.67471,25880000.0
2009-03-27 22:45:00,4.6728,4.67552,4.6651,4.67552,4500000.0
2009-03-27 22:48:00,4.66725,4.67621,4.66575,4.67129,21000000.0
2009-03-27 22:50:00,4.66627,4.6721,4.66187,4.6696,21000000.0
2009-03-27 22:56:00,4.67759,4.68206,4.67134,4.68206,6010000.0
2009-03-27 22:57:00,4.68035,4.6848,4.67381,4.6848,7130000.0
2009-03-27 22:58:00,4.68514,4.68514,4.67866,4.67866,4130000.0
2009-03-27 22:59:00,4.68222,4.68316,4.67085,4.67644,13500000.0
2009-03-29 23:23:00,4.66222,4.66971,4.65982,4.66547,21000000.0
2009-03-29 23:30:00,4.66732,4.67307,4.66311,4.67026,21000000.0
2009-03-29 23:32:00,4.66945,4.67544,4.66551,4.66857,6750000.0
2009-03-29 23:33:00,4.66744,4.67338,4.66305,4.66869,21000000.0
2009-03-29 23:41:00,4.66615,4.67314,4.66278,4.66958,21000000.0
2009-03-29 23:45:00,4.66602,4.67351,4.66362,4.66927,21000000.0
2009-03-29 23:55:00,4.66696,4.67542,4.66485,4.66938,21000000.0
2009-03-30 00:00:00,4.66609,4.67273,4.6619,4.66955,21000000.0
2009-03-30 00:03:00,4.66701,4.67704,4.66531,4.67047,21000000.0
2009-03-30 00:09:00,4.66712,4.6776,4.66578,4.67085,21000000.0
2009-03-30 00:15:00,4.66961,4.67847,4.66903,4.67176,21000000.0
2009-03-30 00:26:00,4.66763,4.67674,4.66454,4.67108,21000000.0
2009-03-30 00:30:00,4.66968,4.67438,4.66968,4.67438,1500000.0
2009-03-30 00:31:00,4.66753,4.67532,4.66524,4.67153,21000000.0
2009-03-30 00:39:00,4.66795,4.67609,4.66672,4.67109,21000000.0
2009-03-30 00:42:00,4.6691,4.67082,4.66618,4.67019,5250000.0
2009-03-30 00:43:00,4.67109,4.67287,4.66532,4.67287,5250000.0
2009-03-30 00:44:00,4.66667,4.66789,4.66667,4.66789,1500000.0
2009-03-30 00:45:00,4.67149,4.67149,4.67107,4.67107,1500000.0
2009-03-30 00:55:00,4.66713,4.6734,4.66243,4.67052,21000000.0
2009-03-30 00:59:00,4.66631,4.67447,4.66249,4.67107,21000000.0
2009-03-30 01:00:00,4.66985,4.67499,4.66985,4.67499,1500000.0
2009-03-30 01:06:00,4.66865,4.67974,4.66575,4.67163,21000000.0
2009-03-30 01:10:00,4.66802,4.6765,4.66674,4.67182,20630000.0
2009-03-30 01:15:00,4.66944,4.67138,4.66855,4.67072,5250000.0
2009-03-30 01:28:00,4.66869,4.67747,4.66643,4.66919,21000000.0
2009-03-30 01:30:00,4.66747,4.66889,4.66747,4.66889,1500000.0
2009-03-30 01:31:00,4.66602,4.67326,4.66225,4.67046,21000000.0
2009-03-30 01:37:00,4.66372,4.67278,4.66087,4.66861,21000000.0
2009-03-30 01:43:00,4.66744,4.67562,4.66519,4.67034,21000000.0
2009-03-30 01:45:00,4.66812,4.67561,4.66572,4.67137,21000000.0
2009-03-30 01:49:00,4.66731,4.67184,4.66353,4.66706,8250000.0
2009-03-30 01:50:00,4.66686,4.6738,4.66249,4.67023,21000000.0
2009-03-30 01:57:00,4.66529,4.67225,4.66529,4.67225,1500000.0
2009-03-30 01:58:00,4.66306,4.67105,4.66025,4.66748,21000000.0
2009-03-30 02:15:00,4.66807,4.67231,4.66242,4.66482,19890000.0
2009-03-30 02:25:00,4.66963,4.67662,4.66575,4.66854,20630000.0
2009-03-30 02:30:00,4.67097,4.67521,4.66532,4.66772,20260000.0
2009-03-30 02:32:00,4.6657,4.67045,4.65749,4.66377,20630000.0
2009-03-30 02:40:00,4.66697,4.66993,4.65891,4.66221,20630000.0
2009-03-30 02:45:00,4.66877,4.67301,4.66312,4.66552,20260000.0
2009-03-30 03:00:00,4.66847,4.67271,4.66282,4.66522,21000000.0
2009-03-30 03:04:00,4.66698,4.67347,4.66446,4.66731,19890000.0
2009-03-30 03:05:00,4.67035,4.6726,4.66868,4.67216,2630000.0
2009-03-30 03:06:00,4.66647,4.6729,4.66334,4.6729,2250000.0
2009-03-30 03:15:00,4.66997,4.67421,4.66432,4.66672,20630000.0
2009-03-30 03:20:00,4.66953,4.67093,4.66725,4.66903,4500000.0
2009-03-30 03:21:00,4.66777,4.67201,4.66212,4.66452,21000000.0
2009-03-30 03:30:00,4.67006,4.67006,4.66707,4.66707,1500000.0
2009-03-30 03:31:00,4.66732,4.67354,4.66196,4.66413,20630000.0
2009-03-30 03:45:00,4.66837,4.67261,4.66272,4.66512,20630000.0
2009-03-30 03:47:00,4.66617,4.66941,4.65943,4.66365,20630000.0
2009-03-30 04:00:00,4.67216,4.67216,4.66766,4.66997,6000000.0
2009-03-30 04:12:00,4.66033,4.66768,4.65866,4.66305,6000000.0
2009-03-30 04:13:00,4.66787,4.67211,4.66222,4.66462,21000000.0
2009-03-30 04:15:00,4.66647,4.67071,4.66082,4.66322,20630000.0
2009-03-30 04:17:00,4.67218,4.67218,4.66694,4.67094,5250000.0
2009-03-30 04:18:00,4.67152,4.67458,4.66442,4.67316,7500000.0
2009-03-30 04:19:00,4.67414,4.67428,4.6685,4.67396,3750000.0
2009-03-30 04:20:00,4.67526,4.67563,4.66905,4.67231,6000000.0
2009-03-30 04:21:00,4.67211,4.67814,4.6711,4.67814,6000000.0
2009-03-30 04:22:00,4.67635,4.67973,4.67635,4.67829,6000000.0
2009-03-30 04:23:00,4.6769,4.67924,4.6769,4.67924,2250000.0
2009-03-30 04:25:00,4.67397,4.67772,4.66762,4.67163,21000000.0
2009-03-30 04:29:00,4.67875,4.67875,4.67768,4.67768,2250000.0
2009-03-30 04:30:00,4.67886,4.67886,4.67436,4.67667,6000000.0
2009-03-30 04:36:00,4.67874,4.67924,4.67874,4.67924,1500000.0
2009-03-30 04:43:00,4.6779,4.67943,4.67153,4.67766,5250000.0
2009-03-30 04:44:00,4.67552,4.67741,4.67165,4.67544,7500000.0
2009-03-30 04:45:00,4.6714,4.67286,4.66367,4.67261,11630000.0
2009-03-30 04:48:00,4.67335,4.67335,4.66549,4.6715,7500000.0
2009-03-30 04:49:00,4.66998,4.67731,4.66577,4.6703,19890000.0
2009-03-30 04:54:00,4.66864,4.67471,4.66864,4.67471,5250000.0
2009-03-30 04:55:00,4.67247,4.67321,4.66782,4.67103,5250000.0
2009-03-30 04:57:00,4.67395,4.67653,4.67023,4.67023,7130000.0
2009-03-30 05:00:00,4.67359,4.67506,4.66968,4.67496,9400000.0
2009-03-30 05:05:00,4.66949,4.67585,4.66947,4.66947,7880000.0
2009-03-30 05:15:00,4.67117,4.67541,4.66552,4.67451,25520000.0
2009-03-30 05:21:00,4.6704,4.67342,4.66706,4.66706,5630000.0
2009-03-30 05:22:00,4.67206,4.67615,4.66393,4.66393,5250000.0
2009-03-30 05:24:00,4.66955,4.67413,4.66842,4.67372,6010000.0
2009-03-30 05:30:00,4.67629,4.6775,4.67117,4.67659,14660000.0
2009-03-30 05:45:00,4.67494,4.67506,4.66993,4.67405,14630000.0
2009-03-30 05:52:00,4.67138,4.67283,4.66454,4.67274,4510000.0
2009-03-30 06:00:00,4.66702,4.67653,4.66518,4.66518,16520000.0
2009-03-30 06:02:00,4.66404,4.67464,4.66404,4.67385,10540000.0
2009-03-30 06:08:00,4.66723,4.67215,4.66723,4.67023,9750000.0
2009-03-30 06:09:00,4.66995,4.67475,4.66594,4.67277,4880000.0
2009-03-30 06:10:00,4.67214,4.67409,4.67214,4.67297,3750000.0
2009-03-30 06:11:00,4.66927,4.67335,4.66494,4.67097,3380000.0
2009-03-30 06:12:00,4.6675,4.67557,4.66264,4.66454,10130000.0
2009-03-30 06:13:00,4.66954,4.67691,4.66605,4.6724,9380000.0
2009-03-30 06:14:00,4.66779,4.67354,4.66524,4.67344,10130000.0
2009-03-30 06:15:00,4.67633,4.67633,4.6672,4.6672,1500000.0
2009-03-30 06:16:00,4.66947,4.67759,4.66947,4.67257,9380000.0
2009-03-30 06:17:00,4.67417,4.67501,4.67302,4.67394,6750000.0
2009-03-30 06:18:00,4.67472,4.67472,4.66563,4.67151,5630000.0
2009-03-30 06:19:00,4.66435,4.67395,4.66435,4.67367,5630000.0
2009-03-30 06:20:00,4.6736,4.67389,4.67015,4.67281,5250000.0
2009-03-30 06:21:00,4.67547,4.67547,4.67164,4.67458,7880000.0
2009-03-30 06:22:00,4.66484,4.67547,4.66484,4.66998,19510000.0
2009-03-30 06:23:00,4.67504,4.67572,4.6664,4.67537,4130000.0
2009-03-30 06:24:00,4.67302,4.67546,4.66928,4.67546,3000000.0
2009-03-30 06:25:00,4.67517,4.67517,4.66525,4.67122,4130000.0
2009-03-30 06:26:00,4.6767,4.67771,4.66732,4.66732,5630000.0
2009-03-30 06:27:00,4.66518,4.67705,4.66518,4.66758,6000000.0
2009-03-30 06:28:00,4.67342,4.67557,4.6644,4.67263,6750000.0
2009-03-30 06:29:00,4.67374,4.67868,4.66836,4.67656,6750000.0
2009-03-30 06:30:00,4.67656,4.67675,4.67613,4.67613,2250000.0
2009-03-30 06:31:00,4.67069,4.67646,4.66742,4.66907,5250000.0
2009-03-30 06:32:00,4.66911,4.67542,4.66911,4.67542,2250000.0
2009-03-30 06:33:00,4.66615,4.67777,4.66615,4.67217,5250000.0
2009-03-30 06:34:00,4.66632,4.66632,4.66632,4.66632,750000.0
2009-03-30 06:35:00,4.6749,4.6749,4.66496,4.67431,2250000.0
2009-03-30 06:36:00,4.67601,4.67601,4.67084,4.67381,2250000.0
2009-03-30 06:37:00,4.67536,4.67536,4.67339,4.67486,1880000.0
2009-03-30 06:38:00,4.67557,4.67956,4.66847,4.66847,4500000.0
2009-03-30 06:39:00,4.67495,4.67525,4.67115,4.67115,3000000.0
2009-03-30 06:40:00,4.67599,4.67734,4.67151,4.67151,5250000.0
2009-03-30 06:41:00,4.67059,4.67662,4.67059,4.67156,2630000.0
2009-03-30 06:43:00,4.67249,4.67797,4.66843,4.66843,5250000.0
2009-03-30 06:44:00,4.67557,4.68587,4.67354,4.68435,9000000.0
2009-03-30 06:45:00,4.68714,4.68961,4.68356,4.68961,3750000.0
2009-03-30 06:46:00,4.68586,4.68942,4.67474,4.67474,6000000.0
2009-03-30 06:48:00,4.67762,4.68184,4.67228,4.67367,21000000.0
2009-03-30 06:51:00,4.67528,4.67871,4.67464,4.67674,7500000.0
2009-03-30 06:52:00,4.67727,4.67927,4.67428,4.67846,8250000.0
2009-03-30 06:57:00,4.6734,4.67858,4.66689,4.67049,20260000.0
2009-03-30 07:00:00,4.67057,4.67481,4.66492,4.66732,20630000.0
2009-03-30 07:02:00,4.67784,4.67917,4.6761,4.67756,4880000.0
2009-03-30 07:05:00,4.67792,4.6788,4.67623,4.6788,3380000.0
2009-03-30 07:06:00,4.67819,4.67873,4.67201,4.67818,7500000.0
2009-03-30 07:07:00,4.66609,4.67601,4.66609,4.6722,7130000.0
2009-03-30 07:08:00,4.67347,4.67499,4.66558,4.67281,6750000.0
2009-03-30 07:09:00,4.67399,4.67489,4.66933,4.67145,10130000.0
2009-03-30 07:10:00,4.67174,4.67746,4.66797,4.6767,8260000.0
2009-03-30 07:11:00,4.67007,4.67603,4.66569,4.66569,7130000.0
2009-03-30 07:12:00,4.6694,4.67433,4.6649,4.67433,3750000.0
2009-03-30 07:13:00,4.67122,4.67678,4.66709,4.67124,4880000.0
2009-03-30 07:14:00,4.67107,4.67488,4.66918,4.67488,5250000.0
2009-03-30 07:15:00,4.67573,4.67573,4.66926,4.67267,10130000.0
2009-03-30 07:16:00,4.67184,4.6748,4.66948,4.66948,4500000.0
2009-03-30 07:17:00,4.67385,4.67385,4.66406,4.6717,8250000.0
2009-03-30 07:18:00,4.66656,4.67253,4.66391,4.66391,7500000.0
2009-03-30 07:19:00,4.67234,4.67389,4.66386,4.67121,7130000.0
2009-03-30 07:20:00,4.67368,4.67368,4.66264,4.66755,7130000.0
2009-03-30 07:21:00,4.67422,4.67422,4.66461,4.66461,7130000.0
2009-03-30 07:22:00,4.67352,4.67352,4.66412,4.67286,3760000.0
2009-03-30 07:23:00,4.67039,4.67392,4.6702,4.67047,8250000.0
2009-03-30 07:24:00,4.66422,4.67338,4.66392,4.67004,5630000.0
2009-03-30 07:25:00,4.6744,4.67452,4.66876,4.67305,4880000.0
2009-03-30 07:26:00,4.66834,4.6736,4.66834,4.67164,3000000.0
2009-03-30 07:27:00,4.67356,4.67396,4.66787,4.66787,9000000.0
2009-03-30 07:28:00,4.66709,4.67755,4.6647,4.66746,7130000.0
2009-03-30 07:29:00,4.67336,4.67357,4.66154,4.66934,14280000.0
2009-03-30 07:30:00,4.66132,4.6721,4.66132,4.67196,6010000.0
2009-03-30 07:31:00,4.67354,4.67354,4.66533,4.67089,5250000.0
2009-03-30 07:32:00,4.66848,4.67291,4.6679,4.66885,6000000.0
2009-03-30 07:33:00,4.67201,4.67223,4.6669,4.6669,4510000.0
2009-03-30 07:34:00,4.67241,4.67405,4.66983,4.67391,4880000.0
2009-03-30 07:35:00,4.66761,4.67249,4.66314,4.66314,7130000.0
2009-03-30 07:36:00,4.67166,4.67343,4.66767,4.67343,3390000.0
2009-03-30 07:37:00,4.67395,4.67546,4.66961,4.67168,6390000.0
2009-03-30 07:38:00,4.66561,4.6715,4.6617,4.6715,4500000.0
2009-03-30 07:39:00,4.67075,4.67075,4.66184,4.66305,3380000.0
2009-03-30 07:40:00,4.66337,4.67321,4.66337,4.67203,6000000.0
2009-03-30 07:41:00,4.66699,4.67225,4.66471,4.67225,6010000.0
2009-03-30 07:42:00,4.66972,4.67366,4.66247,4.66846,6380000.0
2009-03-30 07:43:00,4.67227,4.67227,4.66787,4.6695,4880000.0
2009-03-30 07:44:00,4.67423,4.67577,4.66633,4.66932,11630000.0
2009-03-30 07:45:00,4.67332,4.67332,4.66363,4.66903,7500000.0
2009-03-30 07:46:00,4.67348,4.67401,4.66412,4.67137,18010000.0
2009-03-30 07:47:00,4.66928,4.67653,4.6668,4.67334,10510000.0
2009-03-30 07:48:00,4.67292,4.67401,4.66716,4.67137,7130000.0
2009-03-30 07:49:00,4.66965,4.67465,4.66641,4.66641,6750000.0
2009-03-30 07:50:00,4.67341,4.67478,4.66893,4.66893,4500000.0
2009-03-30 07:51:00,4.67129,4.67186,4.66315,4.67186,3750000.0
2009-03-30 07:52:00,4.66825,4.67044,4.66357,4.66357,3750000.0
2009-03-30 07:53:00,4.6728,4.6728,4.66971,4.67035,4500000.0
2009-03-30 07:54:00,4.67162,4.67323,4.66697,4.66784,6000000.0
2009-03-30 07:55:00,4.67154,4.67154,4.66646,4.66986,5250000.0
2009-03-30 07:56:00,4.66782,4.67089,4.66607,4.67068,5250000.0
2009-03-30 07:57:00,4.67013,4.67112,4.6616,4.66602,5630000.0
2009-03-30 07:58:00,4.66853,4.67139,4.66262,4.66808,3750000.0
2009-03-30 07:59:00,4.66912,4.67207,4.66171,4.66935,10880000.0
2009-03-30 08:00:00,4.66418,4.66891,4.66396,4.66698,4140000.0
2009-03-30 08:01:00,4.67078,4.67151,4.66202,4.67075,7880000.0
2009-03-30 08:02:00,4.67145,4.67145,4.66594,4.67118,4880000.0
2009-03-30 08:03:00,4.67034,4.67104,4.66118,4.67079,11260000.0
2009-03-30 08:04:00,4.67029,4.67029,4.66337,4.66874,3750000.0
2009-03-30 08:05:00,4.66853,4.67025,4.66024,4.66566,5630000.0
2009-03-30 08:06:00,4.67166,4.67856,4.66674,4.67373,16150000.0
2009-03-30 08:07:00,4.6777,4.6789,4.67036,4.6789,7880000.0
2009-03-30 08:08:00,4.67037,4.68126,4.66747,4.68126,6750000.0
2009-03-30 08:09:00,4.67891,4.68134,4.6747,4.67994,5250000.0
2009-03-30 08:10:00,4.6786,4.6795,4.67003,4.67629,6000000.0
2009-03-30 08:11:00,4.67648,4.68104,4.66994,4.68104,7500000.0
2009-03-30 08:12:00,4.67759,4.6793,4.67203,4.6742,4890000.0
2009-03-30 08:13:00,4.68085,4.68265,4.67389,4.67955,6380000.0
2009-03-30 08:14:00,4.68058,4.68373,4.67278,4.67826,9390000.0
2009-03-30 08:15:00,4.68217,4.68573,4.67914,4.68393,7500000.0
2009-03-30 08:16:00,4.67946,4.68651,4.67696,4.68505,7500000.0
2009-03-30 08:17:00,4.67858,4.6865,4.67698,4.68581,8250000.0
2009-03-30 08:18:00,4.68088,4.68398,4.68011,4.68398,4510000.0
2009-03-30 08:19:00,4.68012,4.68224,4.67325,4.68224,6000000.0
2009-03-30 08:20:00,4.68356,4.68467,4.67155,4.67976,7500000.0
2009-03-30 08:21:00,4.68471,4.68574,4.67849,4.68079,12760000.0
2009-03-30 08:22:00,4.68192,4.68647,4.67686,4.68075,15380000.0
2009-03-30 08:23:00,4.6842,4.68723,4.67965,4.68356,5250000.0
2009-03-30 08:24:00,4.68824,4.68826,4.67773,4.68649,5250000.0
2009-03-30 08:25:00,4.68795,4.69261,4.68278,4.68908,7880000.0
2009-03-30 08:26:00,4.68961,4.70735,4.68961,4.70735,3380000.0
2009-03-30 08:27:00,4.6982,4.70265,4.6958,4.69768,6000000.0
2009-03-30 08:28:00,4.70255,4.70633,4.69812,4.70441,6000000.0
2009-03-30 08:29:00,4.70361,4.70723,4.69463,4.70201,11630000.0
2009-03-30 08:30:00,4.70901,4.71272,4.70424,4.70654,5250000.0
2009-03-30 08:31:00,4.71094,4.712,4.7062,4.712,6750000.0
2009-03-30 08:32:00,4.71078,4.71083,4.7039,4.70907,7500000.0
2009-03-30 08:33:00,4.71047,4.71047,4.70296,4.70669,7500000.0
2009-03-30 08:34:00,4.71097,4.71097,4.702,4.70695,6750000.0
2009-03-30 08:35:00,4.70627,4.70859,4.69638,4.70104,6000000.0
2009-03-30 08:36:00,4.70157,4.70535,4.70157,4.70535,6380000.0
2009-03-30 08:37:00,4.70382,4.70601,4.70304,4.7053,6380000.0
2009-03-30 08:38:00,4.70481,4.70652,4.70122,4.70652,6380000.0
2009-03-30 08:39:00,4.70507,4.70728,4.70195,4.70208,7880000.0
2009-03-30 08:40:00,4.69749,4.70488,4.69749,4.70308,7880000.0
2009-03-30 08:41:00,4.70584,4.70625,4.69504,4.70541,6750000.0
2009-03-30 08:42:00,4.6984,4.70707,4.6984,4.70194,5630000.0
2009-03-30 08:43:00,4.70594,4.70718,4.69987,4.70461,5250000.0
2009-03-30 08:44:00,4.70581,4.71541,4.70294,4.71032,16880000.0
2009-03-30 08:45:00,4.71159,4.7117,4.70172,4.70592,5250000.0
2009-03-30 08:46:00,4.70897,4.7125,4.70454,4.7067,15000000.0
2009-03-30 08:47:00,4.70323,4.70892,4.69805,4.70702,11630000.0
2009-03-30 08:48:00,4.70646,4.70711,4.69628,4.70619,6000000.0
2009-03-30 08:49:00,4.70674,4.70674,4.69876,4.70422,4880000.0
2009-03-30 08:50:00,4.69464,4.70548,4.69464,4.70223,7500000.0
2009-03-30 08:51:00,4.69524,4.70445,4.69464,4.69938,7130000.0
2009-03-30 08:52:00,4.70307,4.70307,4.69157,4.69157,5630000.0
2009-03-30 08:53:00,4.70017,4.70168,4.68934,4.70168,8250000.0
2009-03-30 08:54:00,4.69759,4.70131,4.69331,4.69894,4880000.0
2009-03-30 08:55:00,4.70188,4.70259,4.69439,4.70209,5250000.0
2009-03-30 08:56:00,4.70288,4.70338,4.69755,4.70338,9000000.0
2009-03-30 08:57:00,4.69822,4.70325,4.69822,4.69856,3010000.0
2009-03-30 08:58:00,4.70304,4.70304,4.69032,4.70125,10130000.0
2009-03-30 08:59:00,4.70578,4.706,4.69614,4.69919,10500000.0
2009-03-30 09:00:00,4.70374,4.70613,4.69898,4.70428,13140000.0
2009-03-30 09:01:00,4.70081,4.70658,4.69494,4.70177,7880000.0
2009-03-30 09:02:00,4.70271,4.70273,4.69638,4.70184,4880000.0
2009-03-30 09:03:00,4.70184,4.7029,4.69186,4.7018,5630000.0
2009-03-30 09:04:00,4.70317,4.70468,4.69703,4.69772,6380000.0
2009-03-30 09:05:00,4.70313,4.70481,4.69827,4.70394,5640000.0
2009-03-30 09:06:00,4.70057,4.708,4.69872,4.70391,9010000.0
2009-03-30 09:07:00,4.70488,4.70488,4.69525,4.69525,4900000.0
2009-03-30 09:08:00,4.70322,4.70515,4.69893,4.705,5250000.0
2009-03-30 09:09:00,4.70516,4.70516,4.694,4.70331,7140000.0
2009-03-30 09:10:00,4.70408,4.70722,4.6974,4.70146,5250000.0
2009-03-30 09:11:00,4.70103,4.70887,4.6992,4.70462,7130000.0
2009-03-30 09:12:00,4.70085,4.71027,4.70085,4.70967,4510000.0
2009-03-30 09:13:00,4.70679,4.71186,4.70403,4.70917,6000000.0
2009-03-30 09:14:00,4.71153,4.71356,4.70257,4.70257,12770000.0
2009-03-30 09:15:00,4.71196,4.71196,4.70086,4.71171,7130000.0
2009-03-30 09:16:00,4.70687,4.71798,4.70687,4.71798,3750000.0
2009-03-30 09:17:00,4.71602,4.71684,4.71392,4.71392,5630000.0
2009-03-30 09:18:00,4.71442,4.72108,4.71307,4.71307,5630000.0
2009-03-30 09:19:00,4.71795,4.71902,4.71167,4.7184,7130000.0
2009-03-30 09:20:00,4.71783,4.71795,4.71398,4.71526,3750000.0
2009-03-30 09:21:00,4.70611,4.71749,4.70457,4.71742,14630000.0
2009-03-30 09:22:00,4.71509,4.71946,4.70987,4.71564,6750000.0
2009-03-30 09:23:00,4.70866,4.71877,4.70866,4.71455,7510000.0
2009-03-30 09:24:00,4.71673,4.72196,4.71534,4.71534,6750000.0
2009-03-30 09:25:00,4.71616,4.72748,4.71616,4.72076,4880000.0
2009-03-30 09:26:00,4.72608,4.72675,4.71966,4.72675,4130000.0
2009-03-30 09:27:00,4.72151,4.7263,4.71907,4.72547,7140000.0
2009-03-30 09:28:00,4.72201,4.7265,4.72061,4.72559,9750000.0
2009-03-30 09:29:00,4.72628,4.72628,4.71573,4.72268,11630000.0
2009-03-30 09:30:00,4.71974,4.72715,4.71688,4.72497,12000000.0
2009-03-30 09:31:00,4.71606,4.72265,4.71319,4.71834,10510000.0
2009-03-30 09:32:00,4.72123,4.72204,4.70823,4.72035,11250000.0
2009-03-30 09:33:00,4.71874,4.72153,4.70998,4.72153,6750000.0
2009-03-30 09:34:00,4.71302,4.72093,4.7082,4.72093,5250000.0
2009-03-30 09:35:00,4.71509,4.71787,4.70913,4.71787,7500000.0
2009-03-30 09:36:00,4.71554,4.71975,4.71554,4.71975,4880000.0
2009-03-30 09:37:00,4.71516,4.71969,4.71516,4.71969,7130000.0
2009-03-30 09:38:00,4.71675,4.71971,4.70759,4.71394,5630000.0
2009-03-30 09:39:00,4.72133,4.72342,4.71089,4.71965,11260000.0
2009-03-30 09:40:00,4.71761,4.71898,4.7108,4.7144,6000000.0
2009-03-30 09:41:00,4.71013,4.72037,4.71013,4.72028,8260000.0
2009-03-30 09:42:00,4.71721,4.71895,4.70642,4.71895,4880000.0
2009-03-30 09:43:00,4.71057,4.71969,4.71057,4.71628,6000000.0
2009-03-30 09:44:00,4.71883,4.72332,4.71287,4.72238,10130000.0
2009-03-30 09:45:00,4.7174,4.72131,4.70846,4.71941,9760000.0
2009-03-30 09:46:00,4.71976,4.7209,4.71105,4.71956,8250000.0
2009-03-30 09:47:00,4.71955,4.72058,4.71561,4.72058,6380000.0
2009-03-30 09:48:00,4.71993,4.72084,4.71607,4.7199,6380000.0
2009-03-30 09:49:00,4.72009,4.72097,4.71999,4.71999,3750000.0
2009-03-30 09:50:00,4.72211,4.72263,4.71314,4.71314,6750000.0
2009-03-30 09:51:00,4.71848,4.72394,4.71397,4.7239,6760000.0
2009-03-30 09:52:00,4.72279,4.72538,4.71862,4.71935,8260000.0
2009-03-30 09:53:00,4.72531,4.72532,4.71454,4.72387,10880000.0
2009-03-30 09:54:00,4.72324,4.72748,4.71952,4.7265,8630000.0
2009-03-30 09:55:00,4.72182,4.72616,4.7167,4.72616,5630000.0
2009-03-30 09:56:00,4.73023,4.73511,4.72797,4.73268,11260000.0
2009-03-30 09:57:00,4.72961,4.72961,4.71936,4.72454,9010000.0
2009-03-30 09:58:00,4.72789,4.73161,4.72115,4.7282,14260000.0
2009-03-30 09:59:00,4.72696,4.72918,4.7187,4.72918,12750000.0
2009-03-30 10:00:00,4.72853,4.72892,4.72372,4.72859,8250000.0
2009-03-30 10:01:00,4.7213,4.72859,4.72101,4.72859,6390000.0
2009-03-30 10:02:00,4.72386,4.72796,4.71787,4.71787,7500000.0
2009-03-30 10:03:00,4.72381,4.72669,4.72139,4.724,4890000.0
2009-03-30 10:04:00,4.7238,4.72616,4.71949,4.72388,5630000.0
2009-03-30 10:05:00,4.72423,4.72594,4.71766,4.71777,5630000.0
2009-03-30 10:06:00,4.72431,4.72431,4.7169,4.71898,6010000.0
2009-03-30 10:07:00,4.72344,4.72418,4.72237,4.72418,5250000.0
2009-03-30 10:08:00,4.71476,4.72448,4.71476,4.71815,5270000.0
2009-03-30 10:09:00,4.7198,4.72324,4.7198,4.72216,6000000.0
2009-03-30 10:10:00,4.71735,4.722,4.71735,4.722,4510000.0
2009-03-30 10:11:00,4.72051,4.72235,4.71092,4.72163,10150000.0
2009-03-30 10:12:00,4.71854,4.72106,4.71213,4.71706,10880000.0
2009-03-30 10:13:00,4.71291,4.72655,4.71291,4.71683,15380000.0
2009-03-30 10:14:00,4.71718,4.72042,4.70978,4.71765,12380000.0
2009-03-30 10:15:00,4.72117,4.72117,4.70879,4.71916,10140000.0
2009-03-30 10:16:00,4.71885,4.71885,4.71174,4.71734,6000000.0
2009-03-30 10:17:00,4.71913,4.71945,4.71514,4.7194,6380000.0
2009-03-30 10:18:00,4.7198,4.72092,4.71332,4.71882,7130000.0
2009-03-30 10:19:00,4.71731,4.72092,4.71194,4.72092,6390000.0
2009-03-30 10:20:00,4.71826,4.72149,4.71826,4.72047,3750000.0
2009-03-30 10:21:00,4.72104,4.72167,4.71141,4.71886,8260000.0
2009-03-30 10:22:00,4.71954,4.72145,4.71723,4.71723,5630000.0
2009-03-30 10:23:00,4.72118,4.72118,4.71559,4.71828,7500000.0
2009-03-30 10:24:00,4.71824,4.72069,4.71598,4.71914,6380000.0
2009-03-30 10:25:00,4.71509,4.7234,4.71054,4.72118,9760000.0
2009-03-30 10:26:00,4.71626,4.72239,4.71269,4.72189,7510000.0
2009-03-30 10:27:00,4.72291,4.72301,4.71067,4.72022,6000000.0
2009-03-30 10:28:00,4.71567,4.71832,4.70805,4.71832,6750000.0
2009-03-30 10:29:00,4.7105,4.72042,4.7105,4.71764,10140000.0
2009-03-30 10:30:00,4.71666,4.7197,4.70798,4.71926,8260000.0
2009-03-30 10:31:00,4.70966,4.71966,4.70966,4.71641,6380000.0
2009-03-30 10:32:00,4.72106,4.72106,4.71073,4.71779,4130000.0
2009-03-30 10:33:00,4.7213,4.72165,4.71453,4.72096,6760000.0
2009-03-30 10:34:00,4.7195,4.71951,4.7083,4.7083,5250000.0
2009-03-30 10:35:00,4.72046,4.72046,4.71543,4.71687,4510000.0
2009-03-30 10:36:00,4.71774,4.71876,4.70945,4.70945,4510000.0
2009-03-30 10:37:00,4.7135,4.71928,4.71231,4.71644,7130000.0
2009-03-30 10:38:00,4.71889,4.71902,4.71439,4.71595,4500000.0
2009-03-30 10:39:00,4.71434,4.71656,4.70771,4.7079,7890000.0
2009-03-30 10:40:00,4.70697,4.71565,4.7045,4.71523,10880000.0
2009-03-30 10:41:00,4.70972,4.71588,4.70794,4.71375,7130000.0
2009-03-30 10:42:00,4.70999,4.71388,4.70509,4.70787,6750000.0
2009-03-30 10:43:00,4.70892,4.70973,4.70619,4.7071,6000000.0
2009-03-30 10:44:00,4.70266,4.71023,4.69984,4.69984,9760000.0
2009-03-30 10:45:00,4.70619,4.70831,4.69965,4.69965,9000000.0
2009-03-30 10:46:00,4.70131,4.70809,4.69889,4.70702,7880000.0
2009-03-30 10:47:00,4.70623,4.70815,4.69701,4.70776,8260000.0
2009-03-30 10:48:00,4.70793,4.71021,4.69766,4.71021,12000000.0
2009-03-30 10:49:00,4.7052,4.70826,4.70235,4.70656,5250000.0
2009-03-30 10:50:00,4.70454,4.71057,4.69967,4.69967,4880000.0
2009-03-30 10:51:00,4.70705,4.71008,4.70318,4.70492,5630000.0
2009-03-30 10:52:00,4.70659,4.70826,4.70258,4.70432,10500000.0
2009-03-30 10:53:00,4.7098,4.71157,4.701,4.70956,19130000.0
2009-03-30 10:54:00,4.70922,4.7156,4.70362,4.7082,10880000.0
2009-03-30 10:55:00,4.71169,4.71397,4.70731,4.71068,7880000.0
2009-03-30 10:56:00,4.70931,4.71362,4.70717,4.71244,8260000.0
2009-03-30 10:57:00,4.706,4.7179,4.706,4.71394,11630000.0
2009-03-30 10:58:00,4.70647,4.7173,4.70647,4.71493,15000000.0
2009-03-30 10:59:00,4.71529,4.71543,4.7028,4.71343,14260000.0
2009-03-30 11:00:00,4.71665,4.71665,4.70373,4.70611,13910000.0
2009-03-30 11:01:00,4.70275,4.71398,4.70275,4.71,7500000.0
2009-03-30 11:02:00,4.71306,4.71306,4.70683,4.70683,10130000.0
2009-03-30 11:03:00,4.70716,4.71073,4.70331,4.71062,6760000.0
2009-03-30 11:04:00,4.70888,4.71038,4.70045,4.7102,7130000.0
2009-03-30 11:05:00,4.70744,4.70838,4.69771,4.70838,9000000.0
2009-03-30 11:06:00,4.70619,4.70976,4.70402,4.70797,6390000.0
2009-03-30 11:07:00,4.70574,4.7088,4.70173,4.70807,4500000.0
2009-03-30 11:08:00,4.70849,4.70936,4.70301,4.70794,6000000.0
2009-03-30 11:09:00,4.71029,4.71638,4.70421,4.70886,6000000.0
2009-03-30 11:10:00,4.71438,4.7159,4.69746,4.7078,7130000.0
2009-03-30 11:11:00,4.70171,4.71229,4.69893,4.70504,10130000.0
2009-03-30 11:12:00,4.69884,4.70591,4.69332,4.69898,5250000.0
2009-03-30 11:13:00,4.70425,4.70744,4.69777,4.70711,5630000.0
2009-03-30 11:14:00,4.70288,4.70962,4.69672,4.70638,18010000.0
2009-03-30 11:15:00,4.70052,4.70517,4.70052,4.70372,4500000.0
2009-03-30 11:16:00,4.70444,4.70444,4.69914,4.70211,7130000.0
2009-03-30 11:17:00,4.70393,4.70522,4.69916,4.70522,4510000.0
2009-03-30 11:18:00,4.70281,4.70764,4.70055,4.70578,9750000.0
2009-03-30 11:19:00,4.70493,4.70554,4.6993,4.70511,5260000.0
2009-03-30 11:20:00,4.70618,4.70618,4.69604,4.70192,6000000.0
2009-03-30 11:21:00,4.70005,4.70574,4.69952,4.70574,4130000.0
2009-03-30 11:22:00,4.70539,4.71058,4.70005,4.70616,5630000.0
2009-03-30 11:23:00,4.70743,4.71127,4.70286,4.70511,6000000.0
2009-03-30 11:24:00,4.70841,4.71121,4.70502,4.70507,7880000.0
2009-03-30 11:25:00,4.70327,4.70728,4.69492,4.70382,10880000.0
2009-03-30 11:26:00,4.70674,4.70674,4.70085,4.70433,7500000.0
2009-03-30 11:27:00,4.70744,4.70855,4.7037,4.70529,6010000.0
2009-03-30 11:28:00,4.70505,4.70767,4.70259,4.70767,7500000.0
2009-03-30 11:29:00,4.70062,4.70777,4.69755,4.70332,10510000.0
2009-03-30 11:30:00,4.70193,4.70615,4.70122,4.70209,4880000.0
2009-03-30 11:31:00,4.70504,4.70688,4.69988,4.7033,7500000.0
2009-03-30 11:32:00,4.70654,4.70654,4.69747,4.69763,6000000.0
2009-03-30 11:33:00,4.70581,4.70581,4.69638,4.70044,8630000.0
2009-03-30 11:34:00,4.70127,4.7049,4.69559,4.70325,6750000.0
2009-03-30 11:35:00,4.70303,4.70437,4.69553,4.69808,5250000.0
2009-03-30 11:36:00,4.70219,4.70461,4.69679,4.70293,6750000.0
2009-03-30 11:37:00,4.70359,4.7042,4.69433,4.70308,6380000.0
2009-03-30 11:38:00,4.70096,4.70734,4.69629,4.70362,9000000.0
2009-03-30 11:39:00,4.70434,4.70517,4.69598,4.70415,14640000.0
2009-03-30 11:40:00,4.69847,4.70459,4.69847,4.6985,7510000.0
2009-03-30 11:41:00,4.69907,4.70318,4.69847,4.69962,5260000.0
2009-03-30 11:42:00,4.70341,4.70427,4.69921,4.70293,8250000.0
2009-03-30 11:43:00,4.69811,4.70377,4.69189,4.70209,12760000.0
2009-03-30 11:44:00,4.70203,4.7025,4.69364,4.7025,12010000.0
2009-03-30 11:45:00,4.70285,4.70792,4.698,4.70792,4500000.0
2009-03-30 11:46:00,4.69939,4.70752,4.69618,4.70491,8260000.0
2009-03-30 11:47:00,4.7051,4.70757,4.69684,4.70507,7890000.0
2009-03-30 11:48:00,4.70849,4.70865,4.69591,4.70629,11260000.0
2009-03-30 11:49:00,4.70152,4.70594,4.70111,4.70577,7900000.0
2009-03-30 11:50:00,4.70683,4.70747,4.70024,4.70395,7880000.0
2009-03-30 11:51:00,4.70591,4.70591,4.69924,4.70241,5250000.0
2009-03-30 11:52:00,4.70077,4.70568,4.69617,4.70379,6000000.0
2009-03-30 11:53:00,4.70816,4.71032,4.69863,4.70268,6010000.0
2009-03-30 11:54:00,4.70307,4.70947,4.70307,4.70874,6010000.0
2009-03-30 11:55:00,4.70754,4.71262,4.70408,4.71262,6380000.0
2009-03-30 11:56:00,4.7065,4.71082,4.70044,4.7104,7880000.0
2009-03-30 11:57:00,4.70938,4.71287,4.70426,4.7076,12750000.0
2009-03-30 11:58:00,4.70529,4.71538,4.70409,4.71233,8640000.0
2009-03-30 11:59:00,4.71071,4.71502,4.70805,4.70805,15010000.0
2009-03-30 12:00:00,4.71332,4.71332,4.69891,4.70398,7500000.0
2009-03-30 12:01:00,4.70678,4.71242,4.70589,4.71242,5250000.0
2009-03-30 12:02:00,4.70982,4.70988,4.70388,4.70526,4510000.0
2009-03-30 12:03:00,4.70708,4.71114,4.70205,4.70507,9020000.0
2009-03-30 12:04:00,4.69896,4.71013,4.69896,4.71013,5260000.0
2009-03-30 12:05:00,4.70952,4.70952,4.69845,4.70834,6750000.0
2009-03-30 12:06:00,4.70809,4.71095,4.70464,4.70464,6750000.0
2009-03-30 12:07:00,4.70807,4.71085,4.7048,4.70932,7130000.0
2009-03-30 12:08:00,4.70983,4.71047,4.70109,4.7067,14630000.0
2009-03-30 12:09:00,4.70447,4.71072,4.69896,4.70962,18010000.0
2009-03-30 12:10:00,4.71115,4.71308,4.70562,4.71124,16880000.0
2009-03-30 12:11:00,4.7056,4.71005,4.70007,4.70573,6750000.0
2009-03-30 12:12:00,4.70918,4.71166,4.70111,4.70951,6760000.0
2009-03-30 12:13:00,4.70688,4.71152,4.70262,4.7115,4880000.0
2009-03-30 12:14:00,4.70783,4.71117,4.69853,4.71089,15760000.0
2009-03-30 12:15:00,4.7092,4.71391,4.69811,4.71124,16890000.0
2009-03-30 12:16:00,4.70879,4.71357,4.7035,4.70556,7130000.0
2009-03-30 12:17:00,4.71016,4.7194,4.70388,4.7138,9380000.0
2009-03-30 12:18:00,4.71927,4.71927,4.70792,4.71339,15770000.0
2009-03-30 12:19:00,4.71778,4.71778,4.7068,4.71477,9000000.0
2009-03-30 12:20:00,4.71813,4.72016,4.71305,4.71564,12750000.0
2009-03-30 12:21:00,4.71969,4.72065,4.71506,4.71533,7510000.0
2009-03-30 12:22:00,4.72113,4.72175,4.71364,4.71982,7500000.0
2009-03-30 12:23:00,4.71543,4.72149,4.71206,4.71206,6000000.0
2009-03-30 12:24:00,4.70994,4.71801,4.70907,4.70907,7880000.0
2009-03-30 12:25:00,4.71803,4.71875,4.71173,4.71291,6380000.0
2009-03-30 12:26:00,4.71899,4.7198,4.70565,4.71058,6760000.0
2009-03-30 12:27:00,4.71159,4.71695,4.70461,4.70461,5260000.0
2009-03-30 12:28:00,4.71042,4.71549,4.70751,4.71081,4500000.0
2009-03-30 12:29:00,4.70981,4.71442,4.70456,4.71442,16510000.0
2009-03-30 12:30:00,4.71303,4.71439,4.70197,4.71439,17630000.0
2009-03-30 12:31:00,4.7142,4.71691,4.70395,4.71178,10130000.0
2009-03-30 12:32:00,4.71573,4.71857,4.70787,4.71714,12390000.0
2009-03-30 12:33:00,4.71093,4.72027,4.70569,4.71592,13500000.0
2009-03-30 12:34:00,4.7128,4.71712,4.71166,4.71561,7130000.0
2009-03-30 12:35:00,4.71307,4.71655,4.7114,4.71582,9760000.0
2009-03-30 12:36:00,4.71571,4.71591,4.70832,4.70923,6000000.0
2009-03-30 12:37:00,4.70904,4.7138,4.70904,4.70941,5250000.0
2009-03-30 12:38:00,4.71292,4.71958,4.70884,4.713,7510000.0
2009-03-30 12:39:00,4.71825,4.72118,4.70999,4.70999,9750000.0
2009-03-30 12:40:00,4.71626,4.72211,4.71533,4.72083,6380000.0
2009-03-30 12:41:00,4.71939,4.72344,4.71054,4.71456,5250000.0
2009-03-30 12:42:00,4.7208,4.72469,4.7138,4.71935,11640000.0
2009-03-30 12:43:00,4.71468,4.72662,4.71468,4.72584,15380000.0
2009-03-30 12:44:00,4.7133,4.72629,4.7133,4.72154,16890000.0
2009-03-30 12:45:00,4.72248,4.72423,4.71726,4.71923,10130000.0
2009-03-30 12:46:00,4.71965,4.72692,4.71671,4.72277,7500000.0
2009-03-30 12:47:00,4.72743,4.72911,4.72278,4.72911,6000000.0
2009-03-30 12:48:00,4.72921,4.72925,4.72124,4.72636,7500000.0
2009-03-30 12:49:00,4.72244,4.72911,4.7219,4.72668,6000000.0
2009-03-30 12:50:00,4.7303,4.73328,4.7256,4.73328,4510000.0
2009-03-30 12:51:00,4.72656,4.73599,4.72656,4.73599,4510000.0
2009-03-30 12:52:00,4.73218,4.73555,4.72517,4.72913,13880000.0
2009-03-30 12:53:00,4.7184,4.73406,4.7184,4.73406,10880000.0
2009-03-30 12:54:00,4.72828,4.73179,4.72007,4.73096,12000000.0
2009-03-30 12:55:00,4.72915,4.73306,4.72065,4.72975,10510000.0
2009-03-30 12:56:00,4.73118,4.73261,4.72057,4.73068,10130000.0
2009-03-30 12:57:00,4.725,4.73077,4.72307,4.72864,12770000.0
2009-03-30 12:58:00,4.73134,4.73164,4.72163,4.72163,11250000.0
2009-03-30 12:59:00,4.73025,4.73047,4.71827,4.73047,12020000.0
2009-03-30 13:00:00,4.72607,4.72973,4.72353,4.72474,4880000.0
2009-03-30 13:01:00,4.72768,4.73133,4.72481,4.72912,17260000.0
2009-03-30 13:02:00,4.72609,4.72868,4.7176,4.7247,15380000.0
2009-03-30 13:03:00,4.73113,4.73124,4.72096,4.73034,13500000.0
2009-03-30 13:04:00,4.72688,4.73148,4.72014,4.72918,12380000.0
2009-03-30 13:05:00,4.72997,4.73141,4.7194,4.72654,15020000.0
2009-03-30 13:06:00,4.72708,4.73189,4.72445,4.72714,7510000.0
2009-03-30 13:07:00,4.72902,4.73008,4.72441,4.72959,5630000.0
2009-03-30 13:08:00,4.72946,4.7318,4.72481,4.72909,6020000.0
2009-03-30 13:09:00,4.72765,4.73214,4.7269,4.73143,3010000.0
2009-03-30 13:10:00,4.72995,4.73291,4.72754,4.73258,5250000.0
2009-03-30 13:11:00,4.72825,4.73094,4.72518,4.72718,9760000.0
2009-03-30 13:12:00,4.72806,4.73194,4.72418,4.73194,9380000.0
2009-03-30 13:13:00,4.73082,4.73221,4.72273,4.72273,7890000.0
2009-03-30 13:14:00,4.72689,4.7315,4.72052,4.73031,18380000.0
2009-03-30 13:15:00,4.72849,4.7311,4.7217,4.73101,8250000.0
2009-03-30 13:16:00,4.72333,4.72333,4.71493,4.71903,3010000.0
2009-03-30 13:17:00,4.72805,4.73093,4.72087,4.72476,8250000.0
2009-03-30 13:18:00,4.71604,4.72578,4.71258,4.71258,12380000.0
2009-03-30 13:19:00,4.72399,4.72449,4.71174,4.72019,15000000.0
2009-03-30 13:20:00,4.72014,4.72612,4.7154,4.71911,11250000.0
2009-03-30 13:21:00,4.71418,4.72292,4.71097,4.7216,10890000.0
2009-03-30 13:22:00,4.72026,4.72253,4.71625,4.71742,7880000.0
2009-03-30 13:23:00,4.7172,4.71956,4.71164,4.71164,4880000.0
2009-03-30 13:24:00,4.71731,4.71752,4.70544,4.71166,5640000.0
2009-03-30 13:25:00,4.71867,4.72007,4.70893,4.71362,13890000.0
2009-03-30 13:26:00,4.71405,4.71638,4.70993,4.71638,5250000.0
2009-03-30 13:27:00,4.70408,4.71405,4.70408,4.71015,9000000.0
2009-03-30 13:28:00,4.71002,4.71186,4.7064,4.71186,4880000.0
2009-03-30 13:29:00,4.7092,4.71181,4.7039,4.70623,15000000.0
2009-03-30 13:30:00,4.71208,4.71254,4.702,4.70555,7130000.0
2009-03-30 13:31:00,4.70696,4.71104,4.70398,4.70796,9750000.0
2009-03-30 13:32:00,4.70985,4.71237,4.69947,4.70994,10880000.0
2009-03-30 13:33:00,4.70613,4.71147,4.70113,4.70832,11640000.0
2009-03-30 13:34:00,4.7119,4.71483,4.70054,4.70687,10520000.0
2009-03-30 13:35:00,4.70617,4.71213,4.70049,4.70843,14630000.0
2009-03-30 13:36:00,4.71052,4.71363,4.70599,4.71363,7880000.0
2009-03-30 13:37:00,4.71363,4.71363,4.70353,4.71061,7130000.0
2009-03-30 13:38:00,4.70894,4.71361,4.70381,4.71361,5250000.0
2009-03-30 13:39:00,4.70882,4.71297,4.70473,4.71014,8630000.0
2009-03-30 13:40:00,4.71116,4.71128,4.70458,4.70749,11260000.0
2009-03-30 13:41:00,4.70838,4.70877,4.6996,4.70877,7500000.0
2009-03-30 13:42:00,4.70721,4.71073,4.70029,4.70029,7130000.0
2009-03-30 13:43:00,4.7093,4.71062,4.70349,4.71062,6000000.0
2009-03-30 13:44:00,4.7053,4.71123,4.69923,4.70735,10130000.0
2009-03-30 13:45:00,4.70942,4.70942,4.70109,4.70567,9000000.0
2009-03-30 13:46:00,4.71163,4.71306,4.7063,4.7063,5250000.0
2009-03-30 13:47:00,4.70664,4.71097,4.7036,4.70948,7500000.0
2009-03-30 13:48:00,4.71026,4.71026,4.70457,4.70762,5250000.0
2009-03-30 13:49:00,4.71066,4.71113,4.70522,4.71031,6760000.0
2009-03-30 13:50:00,4.71131,4.71131,4.70572,4.71025,6000000.0
2009-03-30 13:51:00,4.70615,4.71053,4.70492,4.70548,6380000.0
2009-03-30 13:52:00,4.70474,4.71003,4.69834,4.71003,12000000.0
2009-03-30 13:53:00,4.70809,4.7083,4.69938,4.70492,16150000.0
2009-03-30 13:54:00,4.71141,4.71148,4.70669,4.70995,7880000.0
2009-03-30 13:55:00,4.70377,4.71069,4.70052,4.70687,12010000.0
2009-03-30 13:56:00,4.71047,4.71281,4.70164,4.71119,6380000.0
2009-03-30 13:57:00,4.71308,4.71466,4.70713,4.71294,7510000.0
2009-03-30 13:58:00,4.70939,4.71323,4.70759,4.71294,10880000.0
2009-03-30 13:59:00,4.7116,4.71293,4.70279,4.71105,14260000.0
2009-03-30 14:00:00,4.70871,4.71384,4.70433,4.71384,7880000.0
2009-03-30 14:01:00,4.71019,4.71237,4.70655,4.71222,8250000.0
2009-03-30 14:02:00,4.70363,4.71342,4.70363,4.71342,10500000.0
2009-03-30 14:03:00,4.71216,4.7133,4.70517,4.71285,13880000.0
2009-03-30 14:04:00,4.71269,4.71555,4.70762,4.71114,16500000.0
2009-03-30 14:05:00,4.71325,4.71369,4.70411,4.70844,12760000.0
2009-03-30 14:06:00,4.70538,4.71572,4.69927,4.71448,13510000.0
2009-03-30 14:07:00,4.70799,4.71592,4.70643,4.71011,13880000.0
2009-03-30 14:08:00,4.71648,4.71769,4.70827,4.71504,10130000.0
2009-03-30 14:09:00,4.71197,4.71634,4.70517,4.71634,15760000.0
2009-03-30 14:10:00,4.71277,4.71858,4.71184,4.71288,7500000.0
2009-03-30 14:11:00,4.71659,4.71659,4.70552,4.70942,5640000.0
2009-03-30 14:12:00,4.71134,4.71893,4.71134,4.71893,6000000.0
2009-03-30 14:13:00,4.71578,4.7226,4.71495,4.71776,7500000.0
2009-03-30 14:14:00,4.72116,4.72169,4.71141,4.7161,12750000.0
2009-03-30 14:15:00,4.71773,4.72313,4.71413,4.7198,10510000.0
2009-03-30 14:16:00,4.72348,4.72447,4.71432,4.72185,13890000.0
2009-03-30 14:17:00,4.71462,4.72617,4.71462,4.7242,10130000.0
2009-03-30 14:18:00,4.72263,4.72321,4.71267,4.7229,11260000.0
2009-03-30 14:19:00,4.7197,4.72291,4.71625,4.72037,12000000.0
2009-03-30 14:20:00,4.72181,4.72212,4.71393,4.7214,15010000.0
2009-03-30 14:21:00,4.71973,4.72283,4.71386,4.71614,13140000.0
2009-03-30 14:22:00,4.71673,4.72314,4.71251,4.71251,14250000.0
2009-03-30 14:23:00,4.72072,4.72155,4.71389,4.71945,16520000.0
2009-03-30 14:24:00,4.71761,4.72267,4.71151,4.72181,15400000.0
2009-03-30 14:25:00,4.71853,4.72031,4.71012,4.71492,13880000.0
2009-03-30 14:26:00,4.71164,4.72271,4.71164,4.71938,13510000.0
2009-03-30 14:27:00,4.71883,4.72126,4.71045,4.72074,14260000.0
2009-03-30 14:28:00,4.72051,4.72148,4.71186,4.71687,6750000.0
2009-03-30 14:29:00,4.721,4.721,4.71169,4.71999,15770000.0
2009-03-30 14:30:00,4.72073,4.72073,4.70978,4.71639,13130000.0
2009-03-30 14:31:00,4.71918,4.72134,4.71541,4.71717,12760000.0
2009-03-30 14:32:00,4.71893,4.72093,4.7162,4.7183,9000000.0
2009-03-30 14:33:00,4.7192,4.71953,4.70711,4.71909,12390000.0
2009-03-30 14:34:00,4.71996,4.72041,4.71098,4.71918,11630000.0
2009-03-30 14:35:00,4.71351,4.71961,4.70719,4.71621,13130000.0
2009-03-30 14:36:00,4.71656,4.71926,4.71323,4.71471,7130000.0
2009-03-30 14:37:00,4.71663,4.71736,4.7065,4.71736,9000000.0
2009-03-30 14:38:00,4.70926,4.71952,4.70926,4.71806,17270000.0
2009-03-30 14:39:00,4.71485,4.71964,4.71434,4.71881,9000000.0
2009-03-30 14:40:00,4.71122,4.7241,4.71122,4.71716,14250000.0
2009-03-30 14:41:00,4.71432,4.72018,4.70746,4.71511,14250000.0
2009-03-30 14:42:00,4.71738,4.71799,4.70748,4.71799,7510000.0
2009-03-30 14:43:00,4.70942,4.7165,4.70562,4.71587,6760000.0
2009-03-30 14:44:00,4.71836,4.71843,4.71168,4.71713,9020000.0
2009-03-30 14:45:00,4.7192,4.7192,4.71259,4.71644,4140000.0
2009-03-30 14:46:00,4.71787,4.71825,4.71336,4.71818,7890000.0
2009-03-30 14:47:00,4.71838,4.71838,4.70632,4.71536,7130000.0
2009-03-30 14:48:00,4.71204,4.71663,4.70597,4.71591,8260000.0
2009-03-30 14:49:00,4.71237,4.71702,4.71237,4.71342,4890000.0
2009-03-30 14:50:00,4.71229,4.71742,4.71218,4.71718,7130000.0
2009-03-30 14:51:00,4.70787,4.71894,4.70787,4.71827,6380000.0
2009-03-30 14:52:00,4.71212,4.71817,4.70795,4.71202,9010000.0
2009-03-30 14:53:00,4.71877,4.71896,4.713,4.713,6380000.0
2009-03-30 14:54:00,4.71943,4.72054,4.71014,4.71864,7500000.0
2009-03-30 14:55:00,4.71858,4.71858,4.71048,4.71048,5250000.0
2009-03-30 14:56:00,4.71917,4.72143,4.71029,4.71843,5640000.0
2009-03-30 14:57:00,4.71567,4.72167,4.71567,4.71901,6010000.0
2009-03-30 14:58:00,4.72175,4.72515,4.71519,4.72327,5260000.0
2009-03-30 14:59:00,4.71976,4.7262,4.7143,4.7197,17630000.0
2009-03-30 15:00:00,4.71149,4.72383,4.71149,4.72047,3750000.0
2009-03-30 15:01:00,4.72305,4.72411,4.71793,4.7187,6390000.0
2009-03-30 15:02:00,4.7231,4.72333,4.70956,4.71829,6760000.0
2009-03-30 15:03:00,4.72034,4.72034,4.7122,4.7122,5250000.0
2009-03-30 15:04:00,4.70786,4.7205,4.70786,4.71272,7880000.0
2009-03-30 15:05:00,4.71342,4.71879,4.71127,4.71127,6000000.0
2009-03-30 15:06:00,4.7176,4.7176,4.71038,4.71739,4500000.0
2009-03-30 15:07:00,4.7146,4.71565,4.70786,4.7085,9000000.0
2009-03-30 15:08:00,4.70887,4.71541,4.70622,4.71028,7130000.0
2009-03-30 15:09:00,4.70785,4.71328,4.70626,4.71023,5250000.0
2009-03-30 15:10:00,4.70293,4.71309,4.70293,4.71309,4880000.0
2009-03-30 15:11:00,4.71126,4.71423,4.70735,4.71249,7130000.0
2009-03-30 15:12:00,4.71163,4.7121,4.70631,4.71122,7500000.0
2009-03-30 15:13:00,4.70952,4.71165,4.70477,4.71118,7880000.0
2009-03-30 15:14:00,4.70956,4.71125,4.69706,4.69831,11630000.0
2009-03-30 15:15:00,4.70592,4.70877,4.69576,4.69576,4880000.0
2009-03-30 15:16:00,4.70776,4.71057,4.70034,4.70092,6380000.0
2009-03-30 15:17:00,4.7049,4.71045,4.70236,4.70677,9000000.0
2009-03-30 15:18:00,4.69976,4.71463,4.69976,4.70715,6010000.0
2009-03-30 15:19:00,4.71007,4.71147,4.70503,4.71098,5260000.0
2009-03-30 15:20:00,4.70598,4.71135,4.70598,4.71059,5250000.0
2009-03-30 15:21:00,4.71041,4.71041,4.70169,4.71034,9380000.0
2009-03-30 15:22:00,4.70017,4.70713,4.69657,4.70685,6010000.0
2009-03-30 15:23:00,4.70236,4.70842,4.70042,4.70113,7130000.0
2009-03-30 15:24:00,4.7022,4.70897,4.70125,4.70341,7510000.0
2009-03-30 15:25:00,4.70448,4.70822,4.6989,4.6989,4880000.0
2009-03-30 15:26:00,4.70672,4.70965,4.69937,4.70965,6000000.0
2009-03-30 15:27:00,4.70708,4.70786,4.70181,4.70765,5250000.0
2009-03-30 15:28:00,4.70227,4.71011,4.70227,4.70534,7510000.0
2009-03-30 15:29:00,4.70617,4.714,4.70136,4.71188,19890000.0
2009-03-30 15:30:00,4.70882,4.71464,4.70659,4.70659,7890000.0
2009-03-30 15:31:00,4.7063,4.71211,4.70153,4.70153,7510000.0
2009-03-30 15:32:00,4.71357,4.71746,4.70605,4.70895,4510000.0
2009-03-30 15:33:00,4.71647,4.71898,4.70822,4.71094,8260000.0
2009-03-30 15:34:00,4.71485,4.71485,4.70381,4.70381,6390000.0
2009-03-30 15:35:00,4.71488,4.71488,4.70607,4.71365,5250000.0
2009-03-30 15:36:00,4.70888,4.71238,4.70309,4.70905,6380000.0
2009-03-30 15:37:00,4.70816,4.71039,4.70332,4.70904,6010000.0
2009-03-30 15:38:00,4.70986,4.71059,4.70193,4.70193,8630000.0
2009-03-30 15:39:00,4.71224,4.71224,4.70004,4.70918,7500000.0
2009-03-30 15:40:00,4.71042,4.71342,4.70205,4.70935,4500000.0
2009-03-30 15:41:00,4.71602,4.71938,4.70643,4.71641,4880000.0
2009-03-30 15:42:00,4.72628,4.72934,4.71484,4.72628,7130000.0
2009-03-30 15:43:00,4.72731,4.7335,4.72327,4.73304,6760000.0
2009-03-30 15:44:00,4.73866,4.73994,4.72926,4.72926,9760000.0
2009-03-30 15:45:00,4.72797,4.73345,4.72588,4.73189,4880000.0
2009-03-30 15:46:00,4.72921,4.73179,4.71994,4.7203,8630000.0
2009-03-30 15:47:00,4.72602,4.73202,4.72257,4.72257,5630000.0
2009-03-30 15:48:00,4.73236,4.73264,4.72734,4.72945,9760000.0
2009-03-30 15:49:00,4.72682,4.73151,4.72682,4.73151,5250000.0
2009-03-30 15:50:00,4.72774,4.73117,4.7248,4.73117,6000000.0
2009-03-30 15:51:00,4.72902,4.73115,4.72553,4.72553,6380000.0
2009-03-30 15:52:00,4.72595,4.72872,4.71857,4.72156,5250000.0
2009-03-30 15:53:00,4.72511,4.72993,4.72174,4.72287,8250000.0
2009-03-30 15:54:00,4.71877,4.72542,4.71725,4.72542,4500000.0
2009-03-30 15:55:00,4.71658,4.72586,4.71448,4.71448,6760000.0
2009-03-30 15:56:00,4.72426,4.72537,4.71543,4.71543,6380000.0
2009-03-30 15:57:00,4.72415,4.72951,4.72374,4.72667,6380000.0
2009-03-30 15:58:00,4.72683,4.72872,4.72363,4.72788,6380000.0
2009-03-30 15:59:00,4.7272,4.72852,4.72123,4.72852,11630000.0
2009-03-30 16:00:00,4.72365,4.72956,4.72351,4.7239,8250000.0
2009-03-30 16:01:00,4.72807,4.73054,4.72333,4.72633,7510000.0
2009-03-30 16:02:00,4.72978,4.73054,4.71761,4.72944,7510000.0
2009-03-30 16:03:00,4.72846,4.73198,4.72473,4.73159,6000000.0
2009-03-30 16:04:00,4.7258,4.73047,4.72279,4.72374,9010000.0
2009-03-30 16:05:00,4.73015,4.73122,4.72455,4.7309,6380000.0
2009-03-30 16:06:00,4.72865,4.73134,4.72621,4.73119,6000000.0
2009-03-30 16:07:00,4.73029,4.73182,4.72304,4.72771,5250000.0
2009-03-30 16:08:00,4.72909,4.73087,4.72491,4.73004,5250000.0
2009-03-30 16:09:00,4.72368,4.73063,4.72058,4.72552,8250000.0
2009-03-30 16:10:00,4.72825,4.72878,4.72396,4.72647,6380000.0
2009-03-30 16:11:00,4.73071,4.73071,4.72688,4.72688,4130000.0
2009-03-30 16:12:00,4.72999,4.72999,4.72317,4.72721,9380000.0
2009-03-30 16:13:00,4.72619,4.72931,4.72486,4.7271,5630000.0
2009-03-30 16:14:00,4.72772,4.72836,4.72024,4.72337,15020000.0
2009-03-30 16:15:00,4.72977,4.72977,4.71748,4.72708,10880000.0
2009-03-30 16:16:00,4.72387,4.72953,4.71734,4.72796,14630000.0
2009-03-30 16:17:00,4.72874,4.72905,4.72395,4.72905,5630000.0
2009-03-30 16:18:00,4.72536,4.72834,4.71865,4.72402,7880000.0
2009-03-30 16:19:00,4.72503,4.72755,4.71881,4.72741,5250000.0
2009-03-30 16:20:00,4.72497,4.72643,4.7166,4.72234,13890000.0
2009-03-30 16:21:00,4.72852,4.72953,4.71858,4.72448,14640000.0
2009-03-30 16:22:00,4.72847,4.72893,4.71796,4.72893,13880000.0
2009-03-30 16:23:00,4.72644,4.72705,4.71806,4.71838,14630000.0
2009-03-30 16:24:00,4.72807,4.72807,4.71815,4.72092,6000000.0
2009-03-30 16:25:00,4.72207,4.72725,4.7183,4.72084,7130000.0
2009-03-30 16:26:00,4.72619,4.72977,4.7197,4.72789,7510000.0
2009-03-30 16:27:00,4.72318,4.72897,4.72318,4.72897,4500000.0
2009-03-30 16:28:00,4.72649,4.72834,4.72461,4.72756,7500000.0
2009-03-30 16:29:00,4.72712,4.72888,4.71799,4.72888,14640000.0
2009-03-30 16:30:00,4.7262,4.72821,4.72176,4.72732,4520000.0
2009-03-30 16:31:00,4.72696,4.7283,4.72086,4.72723,4500000.0
2009-03-30 16:32:00,4.72794,4.73012,4.71625,4.72989,6010000.0
2009-03-30 16:33:00,4.73043,4.73189,4.72049,4.72843,11650000.0
2009-03-30 16:34:00,4.7297,4.73079,4.71994,4.72572,5250000.0
2009-03-30 16:35:00,4.72575,4.73221,4.7218,4.73186,15020000.0
2009-03-30 16:36:00,4.72135,4.73197,4.72011,4.72496,12380000.0
2009-03-30 16:37:00,4.7203,4.735,4.7203,4.72569,7520000.0
2009-03-30 16:38:00,4.73134,4.73175,4.72661,4.73068,5640000.0
2009-03-30 16:39:00,4.72272,4.73656,4.72272,4.73417,8260000.0
2009-03-30 16:40:00,4.73132,4.73373,4.72677,4.72959,6390000.0
2009-03-30 16:41:00,4.72827,4.73487,4.72797,4.73075,15010000.0
2009-03-30 16:42:00,4.72855,4.73457,4.72758,4.72823,15750000.0
2009-03-30 16:43:00,4.72775,4.73362,4.72775,4.73338,7130000.0
2009-03-30 16:44:00,4.73096,4.73292,4.72134,4.73263,16880000.0
2009-03-30 16:45:00,4.72841,4.73308,4.72372,4.72384,6750000.0
2009-03-30 16:46:00,4.73217,4.73447,4.72664,4.73212,12390000.0
2009-03-30 16:47:00,4.7276,4.73338,4.7241,4.73338,12010000.0
2009-03-30 16:48:00,4.7274,4.73546,4.7274,4.72797,5630000.0
2009-03-30 16:49:00,4.72768,4.73402,4.72768,4.73018,6750000.0
2009-03-30 16:50:00,4.73244,4.73244,4.72194,4.7308,7500000.0
2009-03-30 16:51:00,4.7283,4.73296,4.72531,4.73296,6010000.0
2009-03-30 16:52:00,4.73091,4.73342,4.72736,4.72736,10130000.0
2009-03-30 16:53:00,4.73134,4.73297,4.72087,4.72855,6380000.0
2009-03-30 16:54:00,4.73503,4.73576,4.72457,4.73046,13880000.0
2009-03-30 16:55:00,4.733,4.73508,4.72708,4.7296,14270000.0
2009-03-30 16:56:00,4.7251,4.73938,4.7251,4.73581,16130000.0
2009-03-30 16:57:00,4.73242,4.73372,4.72642,4.73372,5250000.0
2009-03-30 16:58:00,4.73238,4.73344,4.72764,4.73282,7880000.0
2009-03-30 16:59:00,4.72577,4.73246,4.72428,4.73246,11640000.0
2009-03-30 17:00:00,4.73318,4.73371,4.7284,4.73253,6750000.0
2009-03-30 17:01:00,4.73244,4.73244,4.72708,4.72708,6000000.0
2009-03-30 17:02:00,4.7327,4.73353,4.72275,4.73206,13510000.0
2009-03-30 17:03:00,4.73285,4.73331,4.72886,4.73216,4880000.0
2009-03-30 17:04:00,4.73329,4.73329,4.72356,4.72871,5640000.0
2009-03-30 17:05:00,4.72722,4.73115,4.72195,4.72849,7130000.0
2009-03-30 17:06:00,4.73284,4.73284,4.72754,4.72866,5250000.0
2009-03-30 17:07:00,4.72701,4.73172,4.72597,4.73123,6380000.0
2009-03-30 17:08:00,4.73242,4.73424,4.72668,4.72907,8270000.0
2009-03-30 17:09:00,4.73257,4.7332,4.72131,4.73205,6760000.0
2009-03-30 17:10:00,4.72888,4.7336,4.72888,4.73311,6000000.0
2009-03-30 17:11:00,4.73428,4.73428,4.72734,4.72859,4500000.0
2009-03-30 17:12:00,4.7342,4.7342,4.72965,4.73358,3750000.0
2009-03-30 17:13:00,4.73172,4.73224,4.72929,4.72935,3380000.0
2009-03-30 17:14:00,4.73093,4.73671,4.72624,4.73049,9390000.0
2009-03-30 17:15:00,4.7317,4.7317,4.72634,4.72982,3750000.0
2009-03-30 17:16:00,4.72928,4.73313,4.72698,4.73232,8630000.0
2009-03-30 17:17:00,4.73344,4.73344,4.72852,4.7311,5250000.0
2009-03-30 17:18:00,4.73461,4.73644,4.72736,4.72736,5630000.0
2009-03-30 17:19:00,4.73466,4.73574,4.72547,4.73343,9750000.0
2009-03-30 17:20:00,4.73258,4.73258,4.72137,4.7263,6380000.0
2009-03-30 17:21:00,4.72875,4.73423,4.72381,4.73402,6760000.0
2009-03-30 17:22:00,4.73092,4.73248,4.72744,4.7322,5250000.0
2009-03-30 17:23:00,4.73188,4.73419,4.72877,4.73169,5630000.0
2009-03-30 17:24:00,4.73234,4.73252,4.7264,4.7264,4880000.0
2009-03-30 17:25:00,4.72847,4.73441,4.72828,4.72871,7880000.0
2009-03-30 17:26:00,4.7327,4.73351,4.72987,4.73351,5250000.0
2009-03-30 17:27:00,4.73219,4.73219,4.72551,4.72695,8250000.0
2009-03-30 17:28:00,4.72601,4.73287,4.72601,4.73088,6000000.0
2009-03-30 17:29:00,4.72425,4.73364,4.72375,4.73141,15010000.0
2009-03-30 17:30:00,4.72657,4.73191,4.72208,4.72208,7880000.0
2009-03-30 17:31:00,4.7277,4.73303,4.7277,4.73105,5250000.0
2009-03-30 17:32:00,4.73223,4.73337,4.72796,4.73337,6010000.0
2009-03-30 17:33:00,4.72415,4.73355,4.72175,4.73152,9380000.0
2009-03-30 17:34:00,4.72901,4.73201,4.72901,4.73111,4130000.0
2009-03-30 17:35:00,4.72778,4.73283,4.72778,4.72979,4140000.0
2009-03-30 17:36:00,4.73361,4.73612,4.72793,4.72987,6000000.0
2009-03-30 17:37:00,4.73321,4.7336,4.72787,4.7336,7500000.0
2009-03-30 17:38:00,4.73313,4.73348,4.72418,4.73348,4130000.0
2009-03-30 17:40:00,4.73204,4.73204,4.72648,4.73052,5250000.0
2009-03-30 17:41:00,4.72865,4.73314,4.72683,4.7278,4880000.0
2009-03-30 17:42:00,4.73227,4.73254,4.72574,4.73254,5630000.0
2009-03-30 17:43:00,4.73257,4.73318,4.72947,4.73318,3380000.0
2009-03-30 17:44:00,4.73393,4.73498,4.72811,4.73209,10130000.0
2009-03-30 17:45:00,4.73518,4.73518,4.72859,4.72859,4500000.0
2009-03-30 17:46:00,4.73414,4.7386,4.73172,4.73224,4510000.0
2009-03-30 17:47:00,4.73538,4.73568,4.72914,4.73333,4880000.0
2009-03-30 17:48:00,4.73245,4.7351,4.72247,4.73191,6750000.0
2009-03-30 17:49:00,4.73187,4.73463,4.72681,4.73368,4890000.0
2009-03-30 17:50:00,4.73011,4.73553,4.72992,4.73411,8260000.0
2009-03-30 17:51:00,4.73239,4.73366,4.72879,4.72879,3010000.0
2009-03-30 17:52:00,4.73364,4.73364,4.72633,4.72637,3750000.0
2009-03-30 17:53:00,4.73272,4.73272,4.72711,4.73111,3380000.0
2009-03-30 17:54:00,4.72845,4.7343,4.72829,4.7343,4880000.0
2009-03-30 17:55:00,4.73228,4.73337,4.72746,4.73332,7500000.0
2009-03-30 17:56:00,4.73317,4.73368,4.73104,4.73365,5630000.0
2009-03-30 17:57:00,4.7351,4.7351,4.72402,4.72402,8250000.0
2009-03-30 17:58:00,4.73629,4.73739,4.7267,4.73014,16140000.0
2009-03-30 17:59:00,4.73129,4.73719,4.72631,4.72753,10510000.0
2009-03-30 18:00:00,4.73027,4.73812,4.73027,4.73812,5250000.0
2009-03-30 18:01:00,4.73538,4.7395,4.73263,4.7395,3750000.0
2009-03-30 18:02:00,4.73339,4.73953,4.72731,4.73953,5250000.0
2009-03-30 18:03:00,4.73408,4.74126,4.73219,4.7356,7130000.0
2009-03-30 18:04:00,4.73166,4.74117,4.73029,4.7399,6750000.0
2009-03-30 18:05:00,4.73705,4.74169,4.73162,4.74012,5250000.0
2009-03-30 18:06:00,4.74038,4.74154,4.7319,4.74154,3380000.0
2009-03-30 18:07:00,4.73615,4.74021,4.73053,4.73205,5630000.0
2009-03-30 18:08:00,4.73895,4.7411,4.73524,4.73793,6750000.0
2009-03-30 18:09:00,4.74174,4.74482,4.73496,4.73726,12760000.0
2009-03-30 18:10:00,4.73949,4.73949,4.73494,4.73734,5260000.0
2009-03-30 18:11:00,4.74093,4.74181,4.73233,4.73967,4880000.0
2009-03-30 18:12:00,4.73821,4.73821,4.72824,4.73416,8250000.0
2009-03-30 18:13:00,4.73653,4.73653,4.73622,4.73622,1500000.0
2009-03-30 18:14:00,4.7323,4.73985,4.7305,4.73985,8630000.0
2009-03-30 18:15:00,4.73345,4.7389,4.73345,4.7371,4500000.0
2009-03-30 18:16:00,4.73909,4.73909,4.72973,4.72973,1500000.0
2009-03-30 18:17:00,4.73618,4.73844,4.73106,4.73844,8630000.0
2009-03-30 18:18:00,4.73974,4.73974,4.72889,4.73519,7880000.0
2009-03-30 18:19:00,4.73812,4.73924,4.72468,4.73843,7130000.0
2009-03-30 18:20:00,4.73795,4.73883,4.73085,4.73706,8640000.0
2009-03-30 18:21:00,4.73828,4.73912,4.73012,4.73727,5630000.0
2009-03-30 18:22:00,4.73752,4.73969,4.72663,4.73969,4880000.0
2009-03-30 18:23:00,4.73917,4.73917,4.73665,4.73748,6000000.0
2009-03-30 18:24:00,4.73173,4.73888,4.73173,4.73642,8260000.0
2009-03-30 18:25:00,4.72479,4.7348,4.72479,4.72798,4880000.0
2009-03-30 18:26:00,4.72574,4.73424,4.72574,4.73424,1880000.0
2009-03-30 18:27:00,4.73646,4.74046,4.73307,4.73786,7880000.0
2009-03-30 18:28:00,4.73877,4.73877,4.73385,4.73759,6380000.0
2009-03-30 18:29:00,4.73779,4.74139,4.72903,4.72903,13880000.0
2009-03-30 18:30:00,4.73072,4.73568,4.72962,4.73355,6000000.0
2009-03-30 18:31:00,4.7226,4.73607,4.7226,4.73607,6000000.0
2009-03-30 18:32:00,4.73727,4.73877,4.72946,4.73877,3750000.0
2009-03-30 18:33:00,4.7297,4.73807,4.7297,4.73132,7500000.0
2009-03-30 18:34:00,4.73532,4.73619,4.731,4.73176,3000000.0
2009-03-30 18:35:00,4.73515,4.73677,4.73515,4.73677,2250000.0
2009-03-30 18:36:00,4.72731,4.73419,4.72371,4.73241,12000000.0
2009-03-30 18:37:00,4.73365,4.73683,4.72665,4.73683,5250000.0
2009-03-30 18:38:00,4.7298,4.73377,4.72832,4.72832,4500000.0
2009-03-30 18:39:00,4.73638,4.73638,4.7294,4.7348,6380000.0
2009-03-30 18:40:00,4.73379,4.73683,4.72715,4.73207,7130000.0
2009-03-30 18:41:00,4.735,4.73588,4.73032,4.73213,6380000.0
2009-03-30 18:42:00,4.73426,4.73478,4.72911,4.73427,7510000.0
2009-03-30 18:43:00,4.73426,4.73524,4.72968,4.73284,4130000.0
2009-03-30 18:44:00,4.73066,4.73297,4.72358,4.73005,10140000.0
2009-03-30 18:45:00,4.73318,4.73318,4.72724,4.73278,3750000.0
2009-03-30 18:52:00,4.73123,4.73473,4.72514,4.73103,6750000.0
2009-03-30 18:53:00,4.73025,4.73596,4.72465,4.72678,21000000.0
2009-03-30 18:55:00,4.72873,4.73271,4.72183,4.72519,21000000.0
2009-03-30 18:59:00,4.73156,4.73194,4.72277,4.73008,6750000.0
2009-03-30 19:00:00,4.72831,4.73169,4.72831,4.73169,2250000.0
2009-03-30 19:03:00,4.72515,4.73673,4.72515,4.73162,8250000.0
2009-03-30 19:04:00,4.73226,4.73445,4.72267,4.72726,20260000.0
2009-03-30 19:07:00,4.73008,4.73682,4.72435,4.72646,20630000.0
2009-03-30 19:09:00,4.72776,4.7331,4.72776,4.7331,1500000.0
2009-03-30 19:10:00,4.7325,4.73316,4.72813,4.72846,5250000.0
2009-03-30 19:11:00,4.73172,4.73172,4.72797,4.72797,1500000.0
2009-03-30 19:12:00,4.72753,4.73007,4.71947,4.72373,20630000.0
2009-03-30 19:15:00,4.72927,4.73351,4.72362,4.72602,20630000.0
2009-03-30 19:20:00,4.72222,4.72222,4.72222,4.72222,1500000.0
2009-03-30 19:21:00,4.73067,4.73177,4.72171,4.73076,6000000.0
2009-03-30 19:28:00,4.72963,4.73552,4.72416,4.72633,21000000.0
2009-03-30 19:30:00,4.72976,4.73448,4.72502,4.73067,10130000.0
2009-03-30 19:32:00,4.72719,4.73191,4.72353,4.73191,3000000.0
2009-03-30 19:33:00,4.7274,4.72942,4.7194,4.72192,21000000.0
2009-03-30 19:36:00,4.72609,4.73065,4.72445,4.72805,3750000.0
2009-03-30 19:37:00,4.72974,4.73425,4.72391,4.72594,21000000.0
2009-03-30 19:38:00,4.73064,4.73064,4.72289,4.72289,1500000.0
2009-03-30 19:39:00,4.72114,4.72949,4.72114,4.72544,5630000.0
2009-03-30 19:40:00,4.73164,4.73164,4.72286,4.72286,1500000.0
2009-03-30 19:41:00,4.73067,4.73067,4.72851,4.72851,1500000.0
2009-03-30 19:42:00,4.73166,4.73166,4.73166,4.73166,750000.0
2009-03-30 19:45:00,4.72887,4.73311,4.72322,4.72562,20260000.0
2009-03-30 19:47:00,4.72449,4.72863,4.71875,4.72252,20630000.0
2009-03-30 19:48:00,4.725,4.73067,4.72181,4.72621,5630000.0
2009-03-30 19:49:00,4.72927,4.72949,4.71987,4.72465,8250000.0
2009-03-30 19:50:00,4.7214,4.73016,4.7214,4.72848,3380000.0
2009-03-30 19:51:00,4.72531,4.728,4.72068,4.72524,3750000.0
2009-03-30 19:54:00,4.72966,4.73136,4.72217,4.73131,6760000.0
2009-03-30 19:55:00,4.7303,4.7303,4.72079,4.73029,4500000.0
2009-03-30 19:56:00,4.72614,4.73137,4.72124,4.72512,9750000.0
2009-03-30 19:57:00,4.73008,4.73068,4.72533,4.72735,6000000.0
2009-03-30 19:58:00,4.72675,4.73202,4.72518,4.73069,8250000.0
2009-03-30 19:59:00,4.73105,4.73428,4.72827,4.73095,9390000.0
2009-03-30 20:00:00,4.73658,4.73658,4.73168,4.73474,4130000.0
2009-03-30 20:01:00,4.73432,4.73536,4.72492,4.73522,4500000.0
2009-03-30 20:08:00,4.72838,4.73252,4.71947,4.72447,20260000.0
2009-03-30 20:09:00,4.73068,4.73158,4.72497,4.72807,4880000.0
2009-03-30 20:10:00,4.72638,4.7334,4.72638,4.7334,3750000.0
2009-03-30 20:13:00,4.72718,4.72968,4.72332,4.7283,5250000.0
2009-03-30 20:14:00,4.73016,4.73016,4.72523,4.72791,6000000.0
2009-03-30 20:15:00,4.73112,4.73112,4.72563,4.72892,3000000.0
2009-03-30 20:19:00,4.72929,4.73039,4.72929,4.73039,3000000.0
2009-03-30 20:20:00,4.7276,4.73237,4.72224,4.72461,21000000.0
2009-03-30 20:29:00,4.72763,4.73103,4.72013,4.72013,6010000.0
2009-03-30 20:30:00,4.73386,4.73426,4.72967,4.73127,3390000.0
2009-03-30 20:34:00,4.72653,4.72976,4.71913,4.72251,21000000.0
2009-03-30 20:41:00,4.7257,4.7289,4.71962,4.7289,5250000.0
2009-03-30 20:42:00,4.72687,4.73111,4.72122,4.72362,20630000.0
2009-03-30 20:45:00,4.72906,4.73374,4.72393,4.72461,20260000.0
2009-03-30 20:48:00,4.72841,4.73005,4.72453,4.7266,6000000.0
2009-03-30 20:49:00,4.72209,4.72692,4.72209,4.72692,3000000.0
2009-03-30 20:50:00,4.72622,4.72871,4.71983,4.72871,6000000.0
2009-03-30 20:51:00,4.72908,4.72908,4.72831,4.72896,1880000.0
2009-03-30 20:52:00,4.72494,4.72975,4.72482,4.7251,5260000.0
2009-03-30 20:53:00,4.72097,4.73146,4.72097,4.72423,8630000.0
2009-03-30 20:54:00,4.72801,4.72801,4.71829,4.71829,1130000.0
2009-03-30 20:56:00,4.72178,4.72178,4.71015,4.71472,5250000.0
2009-03-30 20:57:00,4.71249,4.72365,4.71249,4.72365,3750000.0
2009-03-30 20:58:00,4.71855,4.72277,4.71626,4.72196,6000000.0
2009-03-30 20:59:00,4.71924,4.72616,4.7161,4.72414,9000000.0
2009-03-30 21:00:00,4.72223,4.72286,4.71921,4.71934,3000000.0
2009-03-30 21:01:00,4.71747,4.72379,4.71747,4.7232,5250000.0
2009-03-30 21:02:00,4.71805,4.72133,4.71805,4.72133,1500000.0
2009-03-30 21:04:00,4.72085,4.72313,4.71325,4.71746,5250000.0
2009-03-30 21:05:00,4.71768,4.72062,4.71048,4.71462,21000000.0
2009-03-30 21:07:00,4.72269,4.72269,4.71477,4.71956,3760000.0
2009-03-30 21:08:00,4.7184,4.7208,4.71166,4.71166,4880000.0
2009-03-30 21:09:00,4.71577,4.71818,4.70861,4.70861,3380000.0
2009-03-30 21:10:00,4.7042,4.71272,4.7042,4.70823,6390000.0
2009-03-30 21:11:00,4.71317,4.71473,4.70423,4.70423,3750000.0
2009-03-30 21:12:00,4.71546,4.71676,4.70987,4.70987,6380000.0
2009-03-30 21:13:00,4.71311,4.71585,4.70886,4.71568,5260000.0
2009-03-30 21:14:00,4.71506,4.71883,4.71124,4.71754,12780000.0
2009-03-30 21:15:00,4.72238,4.72238,4.71935,4.71935,4880000.0
2009-03-30 21:18:00,4.70757,4.70797,4.70426,4.70797,3000000.0
2009-03-30 21:19:00,4.71265,4.71627,4.70487,4.70932,21000000.0
2009-03-30 21:21:00,4.71714,4.72077,4.71639,4.71987,3750000.0
2009-03-30 21:22:00,4.71922,4.72045,4.71922,4.72045,1500000.0
2009-03-30 21:23:00,4.71779,4.71779,4.71138,4.71669,3760000.0
2009-03-30 21:24:00,4.71034,4.71491,4.70834,4.7108,6380000.0
2009-03-30 21:25:00,4.712,4.7149,4.70742,4.71301,4880000.0
2009-03-30 21:26:00,4.71082,4.71979,4.71082,4.718,7130000.0
2009-03-30 21:27:00,4.71528,4.72193,4.71528,4.72168,4130000.0
2009-03-30 21:28:00,4.71815,4.72198,4.71123,4.71534,26640000.0
2009-03-30 21:30:00,4.72317,4.72741,4.71752,4.71992,19890000.0
2009-03-30 21:32:00,4.72444,4.72444,4.71878,4.72288,5250000.0
2009-03-30 21:33:00,4.71976,4.71995,4.7149,4.71594,7500000.0
2009-03-30 21:34:00,4.71439,4.72025,4.71439,4.71663,3750000.0
2009-03-30 21:41:00,4.71646,4.72068,4.70931,4.71349,20260000.0
2009-03-30 21:45:00,4.71782,4.72292,4.71108,4.71397,20630000.0
2009-03-30 21:46:00,4.72023,4.72023,4.71539,4.71899,2250000.0
2009-03-30 21:47:00,4.71822,4.72207,4.71522,4.72098,5250000.0
2009-03-30 21:49:00,4.71796,4.72216,4.71279,4.7149,20630000.0
2009-03-30 21:52:00,4.72036,4.72067,4.71475,4.71695,8250000.0
2009-03-30 21:53:00,4.72308,4.72308,4.71755,4.71826,7500000.0
2009-03-30 21:54:00,4.71774,4.7223,4.71623,4.71645,5630000.0
2009-03-30 21:55:00,4.72116,4.72241,4.71733,4.71758,3750000.0
2009-03-30 21:56:00,4.71874,4.72176,4.71795,4.71795,3000000.0
2009-03-30 21:57:00,4.72074,4.72122,4.71627,4.72033,7880000.0
2009-03-30 21:58:00,4.72173,4.72173,4.72102,4.72102,3750000.0
2009-03-30 21:59:00,4.71944,4.7203,4.71656,4.71929,7520000.0
2009-03-30 22:00:00,4.71972,4.71972,4.70673,4.70673,5630000.0
2009-03-30 22:01:00,4.71867,4.71867,4.7126,4.71549,7880000.0
2009-03-30 22:02:00,4.71692,4.71787,4.71237,4.71237,6010000.0
2009-03-30 22:03:00,4.71892,4.71892,4.71417,4.71417,1500000.0
2009-03-30 22:07:00,4.71068,4.71678,4.70805,4.70805,20630000.0
2009-03-30 22:12:00,4.71549,4.7167,4.71183,4.71183,2250000.0
2009-03-30 22:13:00,4.71123,4.71686,4.70371,4.70766,20260000.0
2009-03-30 22:15:00,4.71305,4.71744,4.70679,4.70995,20630000.0
2009-03-30 22:20:00,4.71001,4.71377,4.70307,4.7076,21000000.0
2009-03-30 22:23:00,4.71684,4.72008,4.70997,4.7134,20630000.0
2009-03-30 22:26:00,4.71706,4.72061,4.71154,4.71441,20260000.0
2009-03-30 22:27:00,4.72026,4.72026,4.71518,4.71518,1500000.0
2009-03-30 22:28:00,4.71975,4.7198,4.71975,4.7198,1500000.0
2009-03-30 22:30:00,4.71982,4.72413,4.71244,4.71529,20630000.0
2009-03-30 22:32:00,4.72054,4.72533,4.71317,4.71688,20260000.0
2009-03-30 22:37:00,4.72057,4.72057,4.72057,4.72057,380000.0
2009-03-30 22:38:00,4.71651,4.72241,4.71394,4.72181,6750000.0
2009-03-30 22:39:00,4.71911,4.72211,4.71205,4.71845,6000000.0
2009-03-30 22:40:00,4.71753,4.72489,4.71286,4.71518,20630000.0
2009-03-30 22:45:00,4.7187,4.72078,4.7108,4.71463,20630000.0
2009-03-30 22:46:00,4.71595,4.71768,4.70896,4.71571,6000000.0
2009-03-30 22:47:00,4.71561,4.71809,4.71463,4.71677,3750000.0
2009-03-30 22:49:00,4.71135,4.71917,4.70916,4.71869,6000000.0
2009-03-30 22:50:00,4.71733,4.7227,4.71026,4.71432,19520000.0
2009-03-30 23:00:00,4.71678,4.72071,4.70929,4.71359,20630000.0
2009-03-30 23:03:00,4.71616,4.71962,4.70731,4.71053,21000000.0
2009-03-30 23:04:00,4.71138,4.71844,4.70905,4.7134,7880000.0
2009-03-30 23:05:00,4.71575,4.71678,4.70994,4.70994,5250000.0
2009-03-30 23:10:00,4.71648,4.72276,4.7109,4.7138,19890000.0
2009-03-30 23:11:00,4.71613,4.71613,4.71392,4.71392,1500000.0
2009-03-30 23:12:00,4.71154,4.72077,4.71154,4.72077,5250000.0
2009-03-30 23:15:00,4.71787,4.72211,4.71222,4.71462,19890000.0
2009-03-30 23:20:00,4.70914,4.71459,4.70653,4.70701,6000000.0
2009-03-30 23:21:00,4.71216,4.71811,4.70675,4.71114,21000000.0
2009-03-30 23:23:00,4.7161,4.71731,4.7083,4.71669,4880000.0
2009-03-30 23:24:00,4.71377,4.71801,4.70812,4.71052,21000000.0
2009-03-30 23:30:00,4.71477,4.71901,4.70912,4.71152,20630000.0
2009-03-30 23:32:00,4.71256,4.71571,4.70738,4.70738,5630000.0
2009-03-30 23:33:00,4.71559,4.72417,4.71092,4.71353,21000000.0
2009-03-30 23:36:00,4.7192,4.72498,4.71453,4.71524,21000000.0
2009-03-30 23:45:00,4.71857,4.72281,4.71292,4.71532,21000000.0
2009-03-30 23:47:00,4.71742,4.72532,4.71206,4.71572,20630000.0
2009-03-30 23:55:00,4.72028,4.72028,4.72028,4.72028,750000.0
2009-03-30 23:56:00,4.71903,4.7228,4.71151,4.7141,21000000.0
2009-03-30 23:58:00,4.7171,4.72257,4.71194,4.71444,21000000.0
2009-03-31 00:00:00,4.71897,4.72321,4.71332,4.71572,21000000.0
2009-03-31 00:15:00,4.71867,4.72291,4.71302,4.71542,21000000.0
2009-03-31 00:17:00,4.71648,4.72016,4.70996,4.7128,20630000.0
2009-03-31 00:28:00,4.71201,4.72168,4.71154,4.72168,5250000.0
2009-03-31 00:29:00,4.71122,4.7215,4.71122,4.72056,6000000.0
2009-03-31 00:30:00,4.72334,4.72334,4.72334,4.72334,750000.0
2009-03-31 00:38:00,4.71697,4.7207,4.71697,4.71743,2250000.0
2009-03-31 00:39:00,4.71827,4.72251,4.71262,4.71502,21000000.0
2009-03-31 00:45:00,4.72057,4.72481,4.71492,4.71732,21000000.0
2009-03-31 00:47:00,4.71765,4.7272,4.71108,4.71522,21000000.0
2009-03-31 01:00:00,4.7187,4.72061,4.70961,4.71369,20260000.0
2009-03-31 01:01:00,4.71772,4.72052,4.71408,4.71425,4500000.0
2009-03-31 01:02:00,4.7171,4.72275,4.7137,4.7188,5250000.0
2009-03-31 01:05:00,4.71792,4.72582,4.71385,4.71532,20260000.0
2009-03-31 01:15:00,4.71937,4.72361,4.71372,4.71612,20260000.0
2009-03-31 01:29:00,4.72065,4.72102,4.7181,4.71903,5250000.0
2009-03-31 01:30:00,4.72035,4.72257,4.72035,4.72213,3000000.0
2009-03-31 01:37:00,4.71977,4.72153,4.71977,4.72153,1500000.0
2009-03-31 01:38:00,4.71779,4.7245,4.71416,4.71637,20630000.0
2009-03-31 01:45:00,4.71947,4.72371,4.71382,4.71622,20630000.0
2009-03-31 02:12:00,4.72136,4.72136,4.71727,4.7208,2250000.0
2009-03-31 02:13:00,4.71164,4.71984,4.71164,4.71984,2250000.0
2009-03-31 02:14:00,4.72146,4.72187,4.71791,4.71791,3000000.0
2009-03-31 02:15:00,4.71957,4.72381,4.71392,4.71632,20630000.0
2009-03-31 02:22:00,4.72245,4.72245,4.71553,4.71787,6000000.0
2009-03-31 02:23:00,4.71863,4.72408,4.71484,4.71601,20630000.0
2009-03-31 02:30:00,4.72016,4.72569,4.71312,4.715,20630000.0
2009-03-31 02:31:00,4.7197,4.72074,4.71151,4.71399,4880000.0
2009-03-31 02:32:00,4.7177,4.72233,4.71286,4.72048,7130000.0
2009-03-31 02:33:00,4.72045,4.72045,4.715,4.72014,1880000.0
2009-03-31 02:34:00,4.72141,4.72154,4.7151,4.72117,6000000.0
2009-03-31 02:44:00,4.72069,4.72103,4.71518,4.71902,9750000.0
2009-03-31 02:45:00,4.71878,4.71956,4.71668,4.71822,4130000.0
2009-03-31 02:46:00,4.72234,4.72234,4.71864,4.72123,4500000.0
2009-03-31 02:47:00,4.72182,4.72182,4.71007,4.72178,5630000.0
2009-03-31 02:48:00,4.72062,4.722,4.7128,4.7128,3750000.0
2009-03-31 02:49:00,4.72228,4.72255,4.71831,4.72081,4510000.0
2009-03-31 02:50:00,4.72181,4.72181,4.71495,4.72144,3380000.0
2009-03-31 02:51:00,4.72053,4.72162,4.71906,4.72162,4500000.0
2009-03-31 02:52:00,4.7173,4.72306,4.7173,4.72306,3750000.0
2009-03-31 02:53:00,4.72114,4.72158,4.71689,4.7205,4500000.0
2009-03-31 02:54:00,4.72278,4.72278,4.71204,4.72079,5250000.0
2009-03-31 02:55:00,4.72073,4.72196,4.71507,4.71936,3750000.0
2009-03-31 02:57:00,4.71212,4.71212,4.71212,4.71212,750000.0
2009-03-31 02:58:00,4.71709,4.71963,4.70973,4.71325,20630000.0
2009-03-31 03:00:00,4.71927,4.72351,4.71362,4.71602,19890000.0
2009-03-31 03:03:00,4.71786,4.72093,4.7097,4.71371,21000000.0
2009-03-31 03:05:00,4.71667,4.72248,4.71025,4.71385,21000000.0
2009-03-31 03:10:00,4.71779,4.7202,4.70881,4.71342,21000000.0
2009-03-31 03:13:00,4.71429,4.7249,4.71429,4.72262,2630000.0
2009-03-31 03:14:00,4.7219,4.72292,4.71714,4.72128,9000000.0
2009-03-31 03:15:00,4.72231,4.7234,4.71758,4.72227,8630000.0
2009-03-31 03:16:00,4.72233,4.72233,4.71607,4.72164,5250000.0
2009-03-31 03:17:00,4.7204,4.72355,4.71759,4.72003,5250000.0
2009-03-31 03:18:00,4.72096,4.72313,4.71782,4.72277,6000000.0
2009-03-31 03:19:00,4.71858,4.71987,4.71858,4.71987,1130000.0
2009-03-31 03:20:00,4.723,4.723,4.72205,4.72205,1500000.0
2009-03-31 03:21:00,4.72134,4.72277,4.71782,4.72277,4500000.0
2009-03-31 03:22:00,4.7227,4.7227,4.72021,4.7225,4130000.0
2009-03-31 03:23:00,4.72294,4.72294,4.7198,4.71986,5630000.0
2009-03-31 03:25:00,4.71835,4.72142,4.70891,4.71303,20630000.0
2009-03-31 03:30:00,4.71718,4.72007,4.70961,4.71469,20260000.0
2009-03-31 03:40:00,4.71731,4.72128,4.70955,4.71314,19890000.0
2009-03-31 03:43:00,4.7168,4.71918,4.71037,4.71314,21000000.0
2009-03-31 03:45:00,4.71796,4.72114,4.71075,4.71376,20260000.0
2009-03-31 03:56:00,4.71782,4.72305,4.71666,4.71685,6380000.0
2009-03-31 03:57:00,4.72205,4.72322,4.71765,4.71765,5630000.0
2009-03-31 03:58:00,4.71765,4.72154,4.71663,4.71663,5630000.0
2009-03-31 03:59:00,4.72264,4.72264,4.71819,4.72224,7500000.0
2009-03-31 04:00:00,4.72135,4.72391,4.71822,4.72073,9380000.0
2009-03-31 04:01:00,4.71707,4.72024,4.71654,4.71762,4500000.0
2009-03-31 04:04:00,4.7184,4.72263,4.71308,4.71558,20630000.0
2009-03-31 04:11:00,4.71752,4.72066,4.70953,4.71278,20630000.0
2009-03-31 04:15:00,4.72303,4.72303,4.71628,4.72141,5630000.0
2009-03-31 04:16:00,4.71814,4.72147,4.71814,4.71837,2250000.0
2009-03-31 04:17:00,4.72141,4.72212,4.719,4.72204,4880000.0
2009-03-31 04:18:00,4.71735,4.72098,4.712,4.712,7880000.0
2009-03-31 04:19:00,4.72142,4.72378,4.7122,4.71903,10500000.0
2009-03-31 04:20:00,4.71958,4.72116,4.71674,4.71871,6010000.0
2009-03-31 04:21:00,4.71907,4.71999,4.71526,4.71999,1880000.0
2009-03-31 04:22:00,4.72027,4.72488,4.71276,4.71643,10130000.0
2009-03-31 04:23:00,4.72033,4.72033,4.71572,4.71894,3000000.0
2009-03-31 04:24:00,4.71985,4.72032,4.71675,4.72032,3750000.0
2009-03-31 04:25:00,4.71878,4.72033,4.71033,4.71033,5250000.0
2009-03-31 04:26:00,4.71976,4.72167,4.71674,4.72142,5260000.0
2009-03-31 04:27:00,4.71977,4.72055,4.7109,4.7109,7500000.0
2009-03-31 04:28:00,4.71943,4.71943,4.71578,4.71578,3750000.0
2009-03-31 04:29:00,4.71742,4.72057,4.71497,4.72,3750000.0
2009-03-31 04:30:00,4.71978,4.71978,4.71469,4.71942,9010000.0
2009-03-31 04:37:00,4.71846,4.71874,4.71552,4.71635,5250000.0
2009-03-31 04:45:00,4.71881,4.71971,4.71092,4.71971,9000000.0
2009-03-31 04:46:00,4.7179,4.7179,4.71771,4.71787,2250000.0
2009-03-31 05:00:00,4.71889,4.72036,4.71498,4.72026,11250000.0
2009-03-31 05:10:00,4.7202,4.72095,4.70857,4.71836,8640000.0
2009-03-31 05:12:00,4.71996,4.71996,4.71042,4.71839,3750000.0
2009-03-31 05:15:00,4.71627,4.72051,4.71062,4.71961,24380000.0
2009-03-31 05:22:00,4.71791,4.71862,4.70743,4.70743,5250000.0
2009-03-31 05:23:00,4.71807,4.71951,4.70962,4.71228,6750000.0
2009-03-31 05:25:00,4.71859,4.71859,4.70919,4.71424,6010000.0
2009-03-31 05:26:00,4.71412,4.72063,4.71412,4.71506,7140000.0
2009-03-31 05:30:00,4.71945,4.72023,4.71279,4.71907,16140000.0
2009-03-31 05:33:00,4.7179,4.71989,4.70928,4.71905,10130000.0
2009-03-31 05:34:00,4.71394,4.72053,4.70997,4.71917,10880000.0
2009-03-31 05:35:00,4.71882,4.71921,4.70976,4.71895,9010000.0
2009-03-31 05:36:00,4.71887,4.72065,4.71285,4.71748,5630000.0
2009-03-31 05:37:00,4.71409,4.7205,4.71121,4.71413,8260000.0
2009-03-31 05:38:00,4.72003,4.72142,4.71585,4.71948,10880000.0
2009-03-31 05:39:00,4.71961,4.71961,4.71006,4.71896,11640000.0
2009-03-31 05:40:00,4.71882,4.71966,4.71407,4.71907,7880000.0
2009-03-31 05:41:00,4.71194,4.71854,4.70947,4.7135,7510000.0
2009-03-31 05:42:00,4.72115,4.72286,4.71578,4.71728,5250000.0
2009-03-31 05:43:00,4.72031,4.72192,4.71393,4.72192,5260000.0
2009-03-31 05:44:00,4.7184,4.72131,4.71258,4.71477,8630000.0
2009-03-31 05:45:00,4.72306,4.72306,4.71718,4.72107,13530000.0
2009-03-31 05:46:00,4.72175,4.72235,4.71553,4.71553,4510000.0
2009-03-31 05:47:00,4.71655,4.72867,4.7143,4.7143,8630000.0
2009-03-31 05:48:00,4.71889,4.72339,4.71802,4.72339,7880000.0
2009-03-31 05:49:00,4.72166,4.72288,4.71818,4.72119,7880000.0
2009-03-31 05:50:00,4.71879,4.72039,4.71566,4.71837,3010000.0
2009-03-31 05:51:00,4.721,4.72163,4.71322,4.72163,6750000.0
2009-03-31 05:52:00,4.72058,4.72224,4.71367,4.7219,5630000.0
2009-03-31 05:53:00,4.71769,4.72385,4.71095,4.7232,6390000.0
2009-03-31 05:54:00,4.72313,4.72441,4.71499,4.71959,6750000.0
2009-03-31 05:56:00,4.72313,4.72343,4.71295,4.72039,9000000.0
2009-03-31 06:00:00,4.71531,4.72769,4.71305,4.71305,16150000.0
2009-03-31 06:15:00,4.72117,4.72541,4.71552,4.71792,21000000.0
2009-03-31 06:18:00,4.72099,4.72186,4.71464,4.72159,3750000.0
2009-03-31 06:19:00,4.71952,4.72383,4.71337,4.71576,20260000.0
2009-03-31 06:21:00,4.71276,4.71633,4.70828,4.71002,6750000.0
2009-03-31 06:22:00,4.70639,4.71903,4.70639,4.71225,16880000.0
2009-03-31 06:23:00,4.71233,4.71288,4.70821,4.71068,6380000.0
2009-03-31 06:24:00,4.71205,4.71299,4.71205,4.71299,2630000.0
2009-03-31 06:25:00,4.71043,4.71043,4.70752,4.70752,1500000.0
2009-03-31 06:26:00,4.71232,4.7132,4.70734,4.71197,6000000.0
2009-03-31 06:27:00,4.71318,4.71318,4.71051,4.71241,2250000.0
2009-03-31 06:28:00,4.71233,4.71281,4.71068,4.71068,3000000.0
2009-03-31 06:29:00,4.71069,4.71272,4.7036,4.70905,5250000.0
2009-03-31 06:30:00,4.70726,4.71526,4.70726,4.71418,6000000.0
2009-03-31 06:32:00,4.71763,4.72234,4.70979,4.71318,20260000.0
2009-03-31 06:38:00,4.71741,4.72227,4.71116,4.71427,21000000.0
2009-03-31 06:39:00,4.71722,4.72275,4.71289,4.72275,5250000.0
2009-03-31 06:40:00,4.71716,4.71866,4.71716,4.71866,1500000.0
2009-03-31 06:45:00,4.72147,4.72571,4.71582,4.71822,20260000.0
2009-03-31 06:51:00,4.71917,4.72248,4.71065,4.71393,21000000.0
2009-03-31 06:56:00,4.72105,4.72142,4.71553,4.71553,4510000.0
2009-03-31 06:57:00,4.71928,4.7213,4.71365,4.71858,6010000.0
2009-03-31 06:58:00,4.71427,4.71695,4.7133,4.71428,6380000.0
2009-03-31 06:59:00,4.71657,4.71837,4.71533,4.71593,6380000.0
2009-03-31 07:00:00,4.71322,4.71815,4.70984,4.71815,3380000.0
2009-03-31 07:01:00,4.70787,4.72333,4.70787,4.71937,8250000.0
2009-03-31 07:02:00,4.7163,4.71728,4.71433,4.71571,6750000.0
2009-03-31 07:03:00,4.7146,4.71723,4.7146,4.71723,2250000.0
2009-03-31 07:06:00,4.71303,4.71721,4.70636,4.70963,21000000.0
2009-03-31 07:12:00,4.7129,4.71779,4.70395,4.70916,20630000.0
2009-03-31 07:14:00,4.71457,4.71617,4.71457,4.71617,1500000.0
2009-03-31 07:15:00,4.7165,4.7165,4.71126,4.71452,6000000.0
2009-03-31 07:17:00,4.71254,4.71641,4.70452,4.70788,20630000.0
2009-03-31 07:20:00,4.71139,4.7145,4.70267,4.70786,20630000.0
2009-03-31 07:28:00,4.71715,4.72135,4.70783,4.70783,5250000.0
2009-03-31 07:29:00,4.71641,4.71693,4.71354,4.71559,6750000.0
2009-03-31 07:30:00,4.71387,4.71778,4.70822,4.71213,6000000.0
2009-03-31 07:31:00,4.71558,4.71624,4.70785,4.70785,2250000.0
2009-03-31 07:32:00,4.71709,4.7183,4.71088,4.71688,4500000.0
2009-03-31 07:33:00,4.71514,4.7169,4.71249,4.71249,2630000.0
2009-03-31 07:34:00,4.7179,4.7179,4.71292,4.71758,5250000.0
2009-03-31 07:36:00,4.71151,4.71244,4.71151,4.71244,2250000.0
2009-03-31 07:37:00,4.71321,4.71929,4.70935,4.71119,20260000.0
2009-03-31 07:40:00,4.71741,4.71741,4.71163,4.71163,1500000.0
2009-03-31 07:41:00,4.71305,4.71964,4.70875,4.71089,20260000.0
2009-03-31 07:43:00,4.71585,4.7194,4.71334,4.71334,5260000.0
2009-03-31 07:44:00,4.71062,4.71733,4.70239,4.71199,11250000.0
2009-03-31 07:45:00,4.71972,4.72136,4.71151,4.71621,11640000.0
2009-03-31 07:46:00,4.71183,4.72159,4.7114,4.72072,15760000.0
2009-03-31 07:47:00,4.71507,4.72047,4.7147,4.71676,5250000.0
2009-03-31 07:48:00,4.72221,4.72396,4.71836,4.71836,4510000.0
2009-03-31 07:49:00,4.7201,4.72589,4.71609,4.72584,5640000.0
2009-03-31 07:50:00,4.71736,4.7246,4.71736,4.7246,6380000.0
2009-03-31 07:51:00,4.71302,4.72503,4.71302,4.72376,6000000.0
2009-03-31 07:52:00,4.72553,4.72623,4.72055,4.72252,8250000.0
2009-03-31 07:53:00,4.72451,4.72451,4.71219,4.72377,7880000.0
2009-03-31 07:54:00,4.71696,4.72856,4.71696,4.72692,6750000.0
2009-03-31 07:55:00,4.72624,4.72887,4.71754,4.71754,7510000.0
2009-03-31 07:56:00,4.7161,4.72039,4.70897,4.70897,4510000.0
2009-03-31 07:57:00,4.71323,4.72287,4.70879,4.71572,12380000.0
2009-03-31 07:58:00,4.71604,4.7171,4.71192,4.71192,7880000.0
2009-03-31 07:59:00,4.71742,4.72164,4.71184,4.71616,12010000.0
2009-03-31 08:00:00,4.72484,4.72484,4.71364,4.72133,6010000.0
2009-03-31 08:02:00,4.71608,4.71943,4.71519,4.71943,3000000.0
2009-03-31 08:03:00,4.71766,4.72181,4.71106,4.71317,20260000.0
2009-03-31 08:08:00,4.71627,4.72031,4.71472,4.72031,5630000.0
2009-03-31 08:09:00,4.72012,4.72062,4.71456,4.71573,5630000.0
2009-03-31 08:10:00,4.72004,4.72041,4.71682,4.71682,4890000.0
2009-03-31 08:11:00,4.71759,4.72299,4.71383,4.72191,7500000.0
2009-03-31 08:12:00,4.71809,4.72395,4.71809,4.72127,5250000.0
2009-03-31 08:13:00,4.7221,4.72215,4.71271,4.71656,3750000.0
2009-03-31 08:14:00,4.71539,4.71838,4.70662,4.71149,13130000.0
2009-03-31 08:15:00,4.71569,4.71569,4.70598,4.71189,7500000.0
2009-03-31 08:16:00,4.71419,4.71471,4.70996,4.70996,6750000.0
2009-03-31 08:17:00,4.70713,4.71485,4.70505,4.71037,7880000.0
2009-03-31 08:18:00,4.71176,4.71639,4.71136,4.71136,3390000.0
2009-03-31 08:19:00,4.70585,4.71521,4.70513,4.71069,3750000.0
2009-03-31 08:20:00,4.71417,4.71626,4.71083,4.71365,7500000.0
2009-03-31 08:21:00,4.71488,4.71534,4.7081,4.70889,9380000.0
2009-03-31 08:22:00,4.71115,4.71381,4.70465,4.70812,10510000.0
2009-03-31 08:23:00,4.71105,4.71105,4.70025,4.70887,5270000.0
2009-03-31 08:24:00,4.71064,4.71064,4.70355,4.70485,8630000.0
2009-03-31 08:25:00,4.70578,4.70857,4.69906,4.70857,8250000.0
2009-03-31 08:26:00,4.70839,4.71398,4.70239,4.71398,7130000.0
2009-03-31 08:27:00,4.71526,4.71526,4.70779,4.70872,8630000.0
2009-03-31 08:28:00,4.71018,4.71185,4.70094,4.70609,5630000.0
2009-03-31 08:29:00,4.70461,4.7121,4.70152,4.7029,11630000.0
2009-03-31 08:30:00,4.70366,4.71246,4.70158,4.70511,7500000.0
2009-03-31 08:31:00,4.70977,4.71064,4.70481,4.70611,4140000.0
2009-03-31 08:32:00,4.70848,4.70998,4.70127,4.70927,5250000.0
2009-03-31 08:33:00,4.71062,4.71062,4.70434,4.70946,3380000.0
2009-03-31 08:34:00,4.71205,4.72126,4.70539,4.71015,7510000.0
2009-03-31 08:35:00,4.7119,4.71299,4.70687,4.71148,6750000.0
2009-03-31 08:36:00,4.71034,4.7127,4.70494,4.70942,6750000.0
2009-03-31 08:37:00,4.70836,4.71144,4.70333,4.71136,4880000.0
2009-03-31 08:38:00,4.70419,4.71036,4.70224,4.70312,6000000.0
2009-03-31 08:39:00,4.70682,4.71189,4.70355,4.70854,5250000.0
2009-03-31 08:40:00,4.71177,4.71177,4.70697,4.70959,5250000.0
2009-03-31 08:41:00,4.70561,4.71068,4.70468,4.70659,7130000.0
2009-03-31 08:42:00,4.7103,4.7103,4.70132,4.70988,5630000.0
2009-03-31 08:43:00,4.70795,4.71124,4.70073,4.70249,6750000.0
2009-03-31 08:44:00,4.70717,4.71274,4.70195,4.70938,15000000.0
2009-03-31 08:45:00,4.71104,4.71131,4.70609,4.70609,6000000.0
2009-03-31 08:46:00,4.70536,4.71045,4.70033,4.70875,10510000.0
2009-03-31 08:47:00,4.71111,4.7134,4.70186,4.71112,9390000.0
2009-03-31 08:48:00,4.70975,4.71184,4.70059,4.70854,7500000.0
2009-03-31 08:49:00,4.70934,4.71116,4.70568,4.70653,5630000.0
2009-03-31 08:50:00,4.711,4.71283,4.70603,4.71197,6750000.0
2009-03-31 08:51:00,4.71151,4.71171,4.70818,4.70818,3380000.0
2009-03-31 08:52:00,4.71211,4.71211,4.70472,4.71135,4500000.0
2009-03-31 08:53:00,4.70826,4.71137,4.70636,4.71137,4500000.0
2009-03-31 08:54:00,4.70669,4.71319,4.70646,4.71249,7130000.0
2009-03-31 08:55:00,4.70992,4.71217,4.70208,4.70721,7130000.0
2009-03-31 08:56:00,4.71134,4.71134,4.70104,4.70251,7130000.0
2009-03-31 08:58:00,4.70974,4.71207,4.70774,4.71045,6750000.0
2009-03-31 08:59:00,4.71034,4.71071,4.70544,4.70911,9000000.0
2009-03-31 09:00:00,4.71155,4.71155,4.7032,4.70803,9750000.0
2009-03-31 09:03:00,4.70964,4.70964,4.70234,4.7087,6760000.0
2009-03-31 09:04:00,4.7002,4.71003,4.69844,4.70667,6380000.0
2009-03-31 09:05:00,4.7111,4.7111,4.70528,4.70579,7130000.0
2009-03-31 09:06:00,4.70662,4.71039,4.7017,4.70949,7500000.0
2009-03-31 09:07:00,4.70926,4.7113,4.70383,4.7113,12020000.0
2009-03-31 09:08:00,4.70894,4.71616,4.70585,4.70753,8630000.0
2009-03-31 09:09:00,4.70888,4.71154,4.70189,4.71154,4140000.0
2009-03-31 09:10:00,4.70631,4.71021,4.70033,4.70573,12000000.0
2009-03-31 09:11:00,4.70476,4.71064,4.70125,4.71046,6390000.0
2009-03-31 09:12:00,4.70987,4.71001,4.70541,4.7056,6000000.0
2009-03-31 09:13:00,4.70591,4.71253,4.70233,4.7108,6000000.0
2009-03-31 09:14:00,4.71135,4.71135,4.70018,4.7079,14640000.0
2009-03-31 09:15:00,4.70451,4.71452,4.70451,4.71177,7130000.0
2009-03-31 09:16:00,4.70003,4.70813,4.69515,4.70491,5630000.0
2009-03-31 09:17:00,4.70789,4.70789,4.69329,4.69699,10130000.0
2009-03-31 09:18:00,4.70243,4.70466,4.69884,4.69884,5630000.0
2009-03-31 09:19:00,4.70138,4.70418,4.69354,4.69354,5640000.0
2009-03-31 09:20:00,4.69894,4.70085,4.69635,4.69635,4880000.0
2009-03-31 09:21:00,4.68769,4.70128,4.68376,4.69676,12380000.0
2009-03-31 09:22:00,4.68672,4.69908,4.68672,4.69525,5250000.0
2009-03-31 09:23:00,4.69471,4.69495,4.68622,4.6898,5250000.0
2009-03-31 09:24:00,4.6915,4.69173,4.68076,4.69173,6000000.0
2009-03-31 09:25:00,4.69149,4.69149,4.6844,4.685,7130000.0
2009-03-31 09:26:00,4.68987,4.69074,4.68445,4.68987,9380000.0
2009-03-31 09:27:00,4.68717,4.68972,4.68203,4.68836,7500000.0
2009-03-31 09:28:00,4.68811,4.68811,4.68239,4.6869,9000000.0
2009-03-31 09:29:00,4.67825,4.68723,4.67455,4.68451,17640000.0
2009-03-31 09:30:00,4.68015,4.68631,4.67768,4.6842,12380000.0
2009-03-31 09:31:00,4.68348,4.68614,4.67434,4.6842,12760000.0
2009-03-31 09:32:00,4.68621,4.68656,4.67552,4.68614,11650000.0
2009-03-31 09:33:00,4.67573,4.68019,4.67276,4.67589,6750000.0
2009-03-31 09:34:00,4.67645,4.67878,4.6684,4.6684,5250000.0
2009-03-31 09:35:00,4.67591,4.67839,4.67326,4.67438,6000000.0
2009-03-31 09:36:00,4.6804,4.6804,4.6664,4.67819,7510000.0
2009-03-31 09:37:00,4.68142,4.68142,4.66994,4.67832,8260000.0
2009-03-31 09:38:00,4.67785,4.68118,4.67651,4.67686,9000000.0
2009-03-31 09:39:00,4.67964,4.68191,4.66968,4.67655,15000000.0
2009-03-31 09:40:00,4.67619,4.68197,4.67165,4.67984,7130000.0
2009-03-31 09:41:00,4.67391,4.68491,4.67311,4.68491,6000000.0
2009-03-31 09:42:00,4.67595,4.68591,4.67595,4.6849,4880000.0
2009-03-31 09:43:00,4.68399,4.68489,4.67476,4.6829,7880000.0
2009-03-31 09:44:00,4.68101,4.68604,4.67571,4.68604,11260000.0
2009-03-31 09:45:00,4.68297,4.68669,4.68278,4.68278,5250000.0
2009-03-31 09:46:00,4.67607,4.68456,4.67607,4.67629,6010000.0
2009-03-31 09:47:00,4.68129,4.68364,4.67153,4.68364,6010000.0
2009-03-31 09:48:00,4.68497,4.68497,4.67612,4.68283,4880000.0
2009-03-31 09:49:00,4.67942,4.68555,4.67942,4.68478,5260000.0
2009-03-31 09:50:00,4.6859,4.68742,4.68167,4.68177,5630000.0
2009-03-31 09:51:00,4.68593,4.68751,4.68119,4.68721,9000000.0
2009-03-31 09:52:00,4.68674,4.68674,4.6759,4.68539,10140000.0
2009-03-31 09:53:00,4.68592,4.68695,4.67599,4.68394,15380000.0
2009-03-31 09:54:00,4.68563,4.68943,4.68124,4.68484,15020000.0
2009-03-31 09:55:00,4.6792,4.68534,4.67841,4.68498,7510000.0
2009-03-31 09:56:00,4.68602,4.68688,4.68043,4.68518,9380000.0
2009-03-31 09:57:00,4.68347,4.68415,4.6744,4.6831,10880000.0
2009-03-31 09:58:00,4.68561,4.68669,4.68151,4.68496,11250000.0
2009-03-31 09:59:00,4.68326,4.68471,4.67291,4.68471,13500000.0
2009-03-31 10:00:00,4.68179,4.68423,4.67599,4.67599,4130000.0
2009-03-31 10:01:00,4.68093,4.68528,4.68061,4.68426,5250000.0
2009-03-31 10:02:00,4.68479,4.68479,4.6763,4.68028,5630000.0
2009-03-31 10:03:00,4.68576,4.68576,4.68,4.68453,4500000.0
2009-03-31 10:04:00,4.68388,4.68388,4.67142,4.67908,9770000.0
2009-03-31 10:05:00,4.67747,4.68331,4.67747,4.68277,8260000.0
2009-03-31 10:06:00,4.68358,4.68389,4.6788,4.68389,5250000.0
2009-03-31 10:07:00,4.68459,4.68518,4.67566,4.68138,9390000.0
2009-03-31 10:08:00,4.68247,4.68365,4.67457,4.67781,6750000.0
2009-03-31 10:09:00,4.68196,4.68316,4.67278,4.68316,6010000.0
2009-03-31 10:10:00,4.68336,4.68336,4.67703,4.68311,7890000.0
2009-03-31 10:11:00,4.6811,4.68411,4.67384,4.68132,15760000.0
2009-03-31 10:12:00,4.68191,4.68387,4.67452,4.68326,12010000.0
2009-03-31 10:13:00,4.67359,4.6847,4.67359,4.67694,13500000.0
2009-03-31 10:14:00,4.68064,4.68108,4.67152,4.67623,9000000.0
2009-03-31 10:15:00,4.68163,4.68362,4.67854,4.68219,13880000.0
2009-03-31 10:16:00,4.68277,4.6847,4.67794,4.68323,4880000.0
2009-03-31 10:17:00,4.68626,4.68626,4.67978,4.68009,5250000.0
2009-03-31 10:18:00,4.68164,4.68767,4.68164,4.68562,5630000.0
2009-03-31 10:19:00,4.68906,4.68906,4.67985,4.68855,5250000.0
2009-03-31 10:20:00,4.6813,4.68936,4.6813,4.68936,4880000.0
2009-03-31 10:21:00,4.68794,4.69126,4.68566,4.68566,5250000.0
2009-03-31 10:22:00,4.68861,4.68861,4.67958,4.68183,5630000.0
2009-03-31 10:23:00,4.68748,4.68748,4.68136,4.68287,7880000.0
2009-03-31 10:24:00,4.68672,4.68831,4.68283,4.68735,5640000.0
2009-03-31 10:26:00,4.68316,4.68851,4.67904,4.67904,6000000.0
2009-03-31 10:27:00,4.68338,4.68902,4.68338,4.68902,2250000.0
2009-03-31 10:28:00,4.68746,4.68971,4.6827,4.68537,4880000.0
2009-03-31 10:29:00,4.67934,4.68849,4.67934,4.68171,12380000.0
2009-03-31 10:30:00,4.68463,4.68501,4.67756,4.68501,3000000.0
2009-03-31 10:31:00,4.68206,4.68627,4.68181,4.68627,3000000.0
2009-03-31 10:32:00,4.68324,4.68516,4.68324,4.68502,2630000.0
2009-03-31 10:33:00,4.6826,4.68878,4.67685,4.68643,7130000.0
2009-03-31 10:34:00,4.68044,4.68699,4.67452,4.6851,6380000.0
2009-03-31 10:35:00,4.67785,4.68792,4.67785,4.68251,5250000.0
2009-03-31 10:36:00,4.68223,4.69034,4.68003,4.68359,6010000.0
2009-03-31 10:37:00,4.68532,4.68865,4.68204,4.6849,3760000.0
2009-03-31 10:38:00,4.68659,4.68968,4.68411,4.68911,6760000.0
2009-03-31 10:39:00,4.68481,4.69128,4.67965,4.69128,7510000.0
2009-03-31 10:40:00,4.68426,4.69031,4.67876,4.68996,13150000.0
2009-03-31 10:41:00,4.69125,4.69125,4.67976,4.69099,4130000.0
2009-03-31 10:42:00,4.68948,4.69201,4.68307,4.68307,5250000.0
2009-03-31 10:43:00,4.68682,4.69151,4.67961,4.69135,6380000.0
2009-03-31 10:44:00,4.68799,4.69534,4.68484,4.68802,12760000.0
2009-03-31 10:45:00,4.69272,4.69272,4.69143,4.69143,2250000.0
2009-03-31 10:46:00,4.68812,4.69337,4.68812,4.69048,4510000.0
2009-03-31 10:48:00,4.68331,4.69897,4.68331,4.6935,12400000.0
2009-03-31 10:49:00,4.69132,4.69201,4.68719,4.6913,6010000.0
2009-03-31 10:50:00,4.68595,4.6919,4.68476,4.69029,3750000.0
2009-03-31 10:51:00,4.6828,4.69243,4.6828,4.68998,3390000.0
2009-03-31 10:52:00,4.69121,4.69155,4.68237,4.69155,5260000.0
2009-03-31 10:53:00,4.69165,4.69424,4.68326,4.69225,10890000.0
2009-03-31 10:54:00,4.69208,4.69476,4.68135,4.69362,12760000.0
2009-03-31 10:55:00,4.69484,4.69866,4.69013,4.69362,7880000.0
2009-03-31 10:56:00,4.69446,4.69446,4.68718,4.68718,4880000.0
2009-03-31 10:57:00,4.69098,4.69576,4.68352,4.69321,9770000.0
2009-03-31 10:58:00,4.69455,4.69534,4.68534,4.69392,13520000.0
2009-03-31 10:59:00,4.69269,4.69689,4.68587,4.69601,11270000.0
2009-03-31 11:00:00,4.69437,4.69794,4.68668,4.69682,13130000.0
2009-03-31 11:01:00,4.69589,4.69685,4.69315,4.69524,5250000.0
2009-03-31 11:02:00,4.69718,4.69718,4.69067,4.69194,7880000.0
2009-03-31 11:03:00,4.68888,4.69582,4.68574,4.68651,5630000.0
2009-03-31 11:04:00,4.69081,4.69646,4.68594,4.69233,4500000.0
2009-03-31 11:05:00,4.68356,4.69368,4.68356,4.69368,3750000.0
2009-03-31 11:06:00,4.6926,4.6926,4.68625,4.68843,3380000.0
2009-03-31 11:07:00,4.68333,4.69259,4.68094,4.69174,8250000.0
2009-03-31 11:08:00,4.69213,4.69275,4.6855,4.69275,5250000.0
2009-03-31 11:09:00,4.68746,4.6931,4.68746,4.6931,4880000.0
2009-03-31 11:10:00,4.69368,4.69495,4.6845,4.69154,7500000.0
2009-03-31 11:11:00,4.68866,4.69509,4.68548,4.68548,9390000.0
2009-03-31 11:12:00,4.69046,4.69416,4.68484,4.69342,7500000.0
2009-03-31 11:13:00,4.68592,4.69284,4.68592,4.69284,4510000.0
2009-03-31 11:14:00,4.69345,4.69513,4.68406,4.69484,10900000.0
2009-03-31 11:15:00,4.69524,4.69536,4.6898,4.69536,3750000.0
2009-03-31 11:16:00,4.69333,4.69461,4.68881,4.68881,4130000.0
2009-03-31 11:17:00,4.69542,4.69697,4.68604,4.69545,6010000.0
2009-03-31 11:18:00,4.69106,4.69165,4.68274,4.69046,5630000.0
2009-03-31 11:19:00,4.69328,4.6936,4.68847,4.69077,3380000.0
2009-03-31 11:20:00,4.69286,4.69416,4.68943,4.69324,6010000.0
2009-03-31 11:21:00,4.68897,4.69272,4.68098,4.68098,4500000.0
2009-03-31 11:22:00,4.6874,4.69286,4.687,4.68785,6380000.0
2009-03-31 11:23:00,4.69382,4.69454,4.68506,4.69263,3750000.0
2009-03-31 11:24:00,4.69278,4.69478,4.68468,4.69416,5250000.0
2009-03-31 11:25:00,4.69193,4.69655,4.68848,4.69562,9390000.0
2009-03-31 11:27:00,4.69378,4.69887,4.68805,4.693,5640000.0
2009-03-31 11:28:00,4.69539,4.69736,4.68757,4.69736,6010000.0
2009-03-31 11:29:00,4.69047,4.69881,4.69047,4.69795,11640000.0
2009-03-31 11:30:00,4.69706,4.69706,4.69118,4.69456,4130000.0
2009-03-31 11:32:00,4.69538,4.69617,4.6862,4.69102,5250000.0
2009-03-31 11:33:00,4.69336,4.69476,4.68868,4.69402,8250000.0
2009-03-31 11:34:00,4.69226,4.69295,4.6874,4.69139,4880000.0
2009-03-31 11:37:00,4.69357,4.69357,4.68825,4.69217,5250000.0
2009-03-31 11:38:00,4.68986,4.69505,4.68449,4.69355,7880000.0
2009-03-31 11:39:00,4.69177,4.69312,4.68346,4.69312,9000000.0
2009-03-31 11:40:00,4.68348,4.69307,4.68348,4.69083,4500000.0
2009-03-31 11:41:00,4.68889,4.69139,4.68166,4.69139,6000000.0
2009-03-31 11:42:00,4.69217,4.69418,4.68602,4.69418,6000000.0
2009-03-31 11:43:00,4.69101,4.69723,4.68729,4.69062,8270000.0
2009-03-31 11:44:00,4.69481,4.69663,4.68855,4.69663,7500000.0
2009-03-31 11:45:00,4.69323,4.69759,4.68924,4.69213,3380000.0
2009-03-31 11:46:00,4.69287,4.69761,4.69018,4.69747,9000000.0
2009-03-31 11:47:00,4.69763,4.69808,4.69702,4.69783,4880000.0
2009-03-31 11:49:00,4.69434,4.69818,4.69222,4.69616,6000000.0
2009-03-31 11:50:00,4.69619,4.69619,4.69357,4.69357,1500000.0
2009-03-31 11:51:00,4.69618,4.69643,4.69584,4.69584,2250000.0
2009-03-31 11:55:00,4.69771,4.69911,4.69317,4.69911,5260000.0
2009-03-31 11:56:00,4.69943,4.69943,4.69264,4.69264,7130000.0
2009-03-31 11:57:00,4.69331,4.69798,4.69244,4.69724,7890000.0
2009-03-31 11:58:00,4.68802,4.69822,4.68712,4.68712,6750000.0
2009-03-31 12:00:00,4.69832,4.69832,4.698,4.698,1500000.0
2009-03-31 12:01:00,4.69514,4.69761,4.69423,4.69423,8250000.0
2009-03-31 12:02:00,4.69607,4.69795,4.69427,4.69701,3750000.0
2009-03-31 12:03:00,4.69294,4.69821,4.69294,4.6945,7510000.0
2009-03-31 12:04:00,4.69772,4.69847,4.69328,4.69847,4130000.0
2009-03-31 12:05:00,4.69493,4.69925,4.69493,4.69557,6000000.0
2009-03-31 12:06:00,4.69557,4.69959,4.69284,4.69784,8250000.0
2009-03-31 12:07:00,4.69479,4.69811,4.69212,4.69717,7500000.0
2009-03-31 12:08:00,4.69516,4.69642,4.68863,4.68863,10500000.0
2009-03-31 12:09:00,4.69161,4.69413,4.68257,4.68974,9750000.0
2009-03-31 12:10:00,4.69352,4.69484,4.68838,4.69484,7140000.0
2009-03-31 12:11:00,4.69438,4.69466,4.6837,4.69238,5630000.0
2009-03-31 12:12:00,4.69536,4.69558,4.68955,4.6911,6380000.0
2009-03-31 12:13:00,4.69148,4.69456,4.68781,4.69333,6760000.0
2009-03-31 12:14:00,4.69424,4.69485,4.68536,4.69458,11640000.0
2009-03-31 12:15:00,4.69414,4.6983,4.68726,4.69657,12760000.0
2009-03-31 12:16:00,4.69634,4.69634,4.69179,4.69558,6390000.0
2009-03-31 12:17:00,4.69276,4.69829,4.69276,4.69523,8630000.0
2009-03-31 12:18:00,4.6949,4.69614,4.68972,4.69418,10890000.0
2009-03-31 12:19:00,4.69441,4.69597,4.68688,4.69355,8630000.0
2009-03-31 12:20:00,4.69482,4.69583,4.68884,4.68884,9380000.0
2009-03-31 12:22:00,4.69111,4.69829,4.68501,4.6892,20630000.0
2009-03-31 12:24:00,4.69179,4.69901,4.69159,4.69726,7130000.0
2009-03-31 12:25:00,4.69497,4.69497,4.68569,4.69274,5250000.0
2009-03-31 12:26:00,4.69537,4.69583,4.69016,4.69382,6000000.0
2009-03-31 12:27:00,4.69004,4.69614,4.68758,4.69614,5260000.0
2009-03-31 12:28:00,4.69438,4.69462,4.68921,4.68921,3750000.0
2009-03-31 12:29:00,4.68918,4.69622,4.68379,4.68379,9020000.0
2009-03-31 12:30:00,4.69215,4.69392,4.6861,4.69196,12760000.0
2009-03-31 12:31:00,4.68845,4.69522,4.68516,4.69091,6380000.0
2009-03-31 12:32:00,4.68895,4.69466,4.68895,4.69204,7880000.0
2009-03-31 12:33:00,4.68632,4.69222,4.68245,4.68245,9750000.0
2009-03-31 12:34:00,4.68842,4.69108,4.6811,4.68422,3750000.0
2009-03-31 12:35:00,4.68493,4.68733,4.67901,4.67901,7140000.0
2009-03-31 12:36:00,4.68594,4.68594,4.68206,4.68206,1500000.0
2009-03-31 12:37:00,4.68009,4.68952,4.68009,4.68411,5640000.0
2009-03-31 12:38:00,4.68689,4.68821,4.68456,4.68728,4880000.0
2009-03-31 12:39:00,4.69119,4.69119,4.68121,4.68547,6000000.0
2009-03-31 12:40:00,4.68761,4.68761,4.6787,4.68542,5630000.0
2009-03-31 12:41:00,4.6826,4.6896,4.68028,4.68028,7130000.0
2009-03-31 12:42:00,4.68484,4.69024,4.68362,4.68362,8250000.0
2009-03-31 12:43:00,4.68535,4.68729,4.67547,4.68729,10130000.0
2009-03-31 12:44:00,4.68972,4.68972,4.67834,4.68742,11630000.0
2009-03-31 12:45:00,4.68671,4.688,4.68268,4.68275,5630000.0
2009-03-31 12:46:00,4.68798,4.69231,4.68141,4.69088,6390000.0
2009-03-31 12:47:00,4.69008,4.69055,4.68285,4.69055,6000000.0
2009-03-31 12:48:00,4.68968,4.68968,4.68454,4.68454,5250000.0
2009-03-31 12:49:00,4.68948,4.69395,4.68607,4.68607,5630000.0
2009-03-31 12:50:00,4.69202,4.69218,4.68499,4.69048,6000000.0
2009-03-31 12:51:00,4.68223,4.69026,4.682,4.69021,5250000.0
2009-03-31 12:52:00,4.68568,4.69112,4.67828,4.68146,10520000.0
2009-03-31 12:53:00,4.68663,4.69067,4.68296,4.68451,6000000.0
2009-03-31 12:54:00,4.68721,4.68893,4.67719,4.68601,6750000.0
2009-03-31 12:55:00,4.69035,4.69557,4.68568,4.69053,7880000.0
2009-03-31 12:56:00,4.69014,4.69297,4.68987,4.69172,3750000.0
2009-03-31 12:57:00,4.69371,4.69539,4.68684,4.68714,13510000.0
2009-03-31 12:58:00,4.69,4.69214,4.68548,4.69032,8270000.0
2009-03-31 12:59:00,4.69113,4.69318,4.6791,4.69091,12380000.0
2009-03-31 13:00:00,4.68622,4.69139,4.68622,4.69128,6000000.0
2009-03-31 13:01:00,4.68939,4.69054,4.6845,4.68901,13130000.0
2009-03-31 13:02:00,4.68733,4.69007,4.68028,4.6847,12380000.0
2009-03-31 13:03:00,4.68299,4.69275,4.6813,4.69059,12750000.0
2009-03-31 13:04:00,4.68591,4.68954,4.67768,4.68803,10880000.0
2009-03-31 13:05:00,4.6843,4.68826,4.6843,4.68678,9000000.0
2009-03-31 13:06:00,4.68597,4.69056,4.68271,4.68596,4510000.0
2009-03-31 13:07:00,4.68814,4.6884,4.68331,4.6884,6000000.0
2009-03-31 13:08:00,4.6888,4.68953,4.68609,4.68748,9380000.0
2009-03-31 13:09:00,4.67555,4.6873,4.67555,4.68656,5250000.0
2009-03-31 13:10:00,4.68616,4.68908,4.68242,4.6881,7880000.0
2009-03-31 13:11:00,4.68446,4.68955,4.67553,4.67553,8250000.0
2009-03-31 13:12:00,4.68251,4.68726,4.67788,4.68528,6750000.0
2009-03-31 13:13:00,4.68388,4.68733,4.68261,4.68261,2250000.0
2009-03-31 13:14:00,4.68711,4.68711,4.68255,4.68396,7880000.0
2009-03-31 13:15:00,4.68618,4.68641,4.6852,4.68641,3010000.0
2009-03-31 13:16:00,4.68091,4.68834,4.68091,4.68805,5630000.0
2009-03-31 13:17:00,4.68706,4.68739,4.68193,4.68739,4500000.0
2009-03-31 13:18:00,4.6861,4.6861,4.67755,4.67755,9380000.0
2009-03-31 13:19:00,4.68076,4.68543,4.67851,4.68298,8250000.0
2009-03-31 13:20:00,4.68325,4.68804,4.67633,4.67633,8630000.0
2009-03-31 13:21:00,4.68629,4.68629,4.67356,4.68547,9380000.0
2009-03-31 13:22:00,4.68663,4.68671,4.68084,4.6848,5630000.0
2009-03-31 13:23:00,4.68591,4.68718,4.67786,4.68054,7880000.0
2009-03-31 13:24:00,4.68393,4.68757,4.68265,4.68511,4500000.0
2009-03-31 13:25:00,4.68666,4.68891,4.67671,4.68311,13510000.0
2009-03-31 13:26:00,4.68722,4.6879,4.67919,4.68563,4880000.0
2009-03-31 13:27:00,4.68755,4.68755,4.6817,4.68602,6010000.0
2009-03-31 13:28:00,4.6827,4.68644,4.68007,4.68269,7500000.0
2009-03-31 13:29:00,4.67983,4.68447,4.67349,4.68266,9000000.0
2009-03-31 13:30:00,4.67948,4.68074,4.67161,4.68028,4500000.0
2009-03-31 13:31:00,4.67685,4.68438,4.67685,4.6802,5630000.0
2009-03-31 13:32:00,4.68215,4.68445,4.67484,4.6833,10510000.0
2009-03-31 13:33:00,4.67957,4.68492,4.67422,4.68447,8250000.0
2009-03-31 13:34:00,4.68527,4.68562,4.67405,4.68093,12760000.0
2009-03-31 13:35:00,4.68579,4.68653,4.68092,4.68371,12750000.0
2009-03-31 13:36:00,4.68107,4.68571,4.67558,4.68403,7880000.0
2009-03-31 13:37:00,4.67998,4.68559,4.67998,4.68538,8250000.0
2009-03-31 13:38:00,4.6859,4.68626,4.68408,4.68545,4500000.0
2009-03-31 13:39:00,4.68551,4.68865,4.68024,4.68494,7130000.0
2009-03-31 13:40:00,4.68408,4.68531,4.68073,4.68268,7130000.0
2009-03-31 13:41:00,4.67335,4.68399,4.67335,4.68398,5250000.0
2009-03-31 13:42:00,4.68035,4.68494,4.67887,4.68477,7130000.0
2009-03-31 13:43:00,4.68536,4.68536,4.68102,4.68102,2250000.0
2009-03-31 13:45:00,4.68484,4.68502,4.67482,4.68483,3750000.0
2009-03-31 13:46:00,4.68027,4.6844,4.67637,4.68231,6000000.0
2009-03-31 13:47:00,4.68194,4.68569,4.67827,4.68513,6000000.0
2009-03-31 13:48:00,4.68429,4.68429,4.67287,4.68045,8250000.0
2009-03-31 13:49:00,4.67845,4.68711,4.67613,4.68243,6000000.0
2009-03-31 13:50:00,4.68051,4.68497,4.68051,4.68497,4140000.0
2009-03-31 13:51:00,4.68179,4.68408,4.67961,4.68284,5630000.0
2009-03-31 13:52:00,4.67701,4.68317,4.67633,4.68317,10140000.0
2009-03-31 13:53:00,4.68329,4.68397,4.67446,4.67703,11630000.0
2009-03-31 13:54:00,4.67947,4.68299,4.6781,4.68299,6000000.0
2009-03-31 13:55:00,4.67777,4.68512,4.67422,4.6819,7510000.0
2009-03-31 13:56:00,4.68542,4.68558,4.6754,4.67706,5260000.0
2009-03-31 13:57:00,4.68509,4.68552,4.68059,4.68552,4130000.0
2009-03-31 13:59:00,4.68552,4.68787,4.67904,4.68555,9020000.0
2009-03-31 14:00:00,4.68597,4.68597,4.68059,4.68392,3380000.0
2009-03-31 14:01:00,4.68512,4.68593,4.68095,4.68534,4510000.0
2009-03-31 14:02:00,4.68524,4.68669,4.6814,4.68411,3760000.0
2009-03-31 14:03:00,4.67888,4.68764,4.67888,4.6818,9380000.0
2009-03-31 14:05:00,4.68685,4.68685,4.67553,4.6807,14630000.0
2009-03-31 14:06:00,4.68651,4.688,4.67779,4.67787,16150000.0
2009-03-31 14:07:00,4.68763,4.68908,4.68272,4.68462,13140000.0
2009-03-31 14:08:00,4.68622,4.68829,4.68048,4.68724,11250000.0
2009-03-31 14:09:00,4.68622,4.68726,4.67578,4.68533,18760000.0
2009-03-31 14:10:00,4.6877,4.68857,4.67925,4.68844,4510000.0
2009-03-31 14:11:00,4.68715,4.68915,4.68275,4.68915,7500000.0
2009-03-31 14:12:00,4.68365,4.68997,4.68016,4.68818,10500000.0
2009-03-31 14:13:00,4.6846,4.68622,4.67407,4.68507,7500000.0
2009-03-31 14:14:00,4.68308,4.68308,4.67176,4.68174,15010000.0
2009-03-31 14:15:00,4.67899,4.68504,4.67184,4.68299,13510000.0
2009-03-31 14:16:00,4.68538,4.68786,4.68059,4.68476,13510000.0
2009-03-31 14:17:00,4.68004,4.68863,4.68004,4.68509,10500000.0
2009-03-31 14:18:00,4.68331,4.68519,4.67939,4.68459,8630000.0
2009-03-31 14:19:00,4.68097,4.68512,4.67847,4.68404,13880000.0
2009-03-31 14:20:00,4.68608,4.68769,4.67665,4.68618,23630000.0
2009-03-31 14:21:00,4.685,4.68626,4.67818,4.68533,15010000.0
2009-03-31 14:22:00,4.67982,4.6848,4.67291,4.68315,16500000.0
2009-03-31 14:23:00,4.68441,4.68682,4.6775,4.68442,15760000.0
2009-03-31 14:24:00,4.68349,4.68728,4.67646,4.68571,19130000.0
2009-03-31 14:25:00,4.6866,4.68907,4.67942,4.68486,16900000.0
2009-03-31 14:26:00,4.68689,4.68843,4.68231,4.68308,17640000.0
2009-03-31 14:27:00,4.688,4.68887,4.67817,4.68567,17260000.0
2009-03-31 14:28:00,4.67843,4.68771,4.67843,4.68297,6380000.0
2009-03-31 14:29:00,4.68713,4.68741,4.67729,4.68673,20640000.0
2009-03-31 14:30:00,4.68837,4.69165,4.68313,4.69165,13890000.0
2009-03-31 14:31:00,4.69382,4.69723,4.68532,4.69055,13880000.0
2009-03-31 14:32:00,4.69747,4.69987,4.69404,4.69758,9390000.0
2009-03-31 14:33:00,4.69879,4.70017,4.6896,4.69502,12010000.0
2009-03-31 14:34:00,4.69318,4.69527,4.68518,4.69518,16520000.0
2009-03-31 14:35:00,4.69277,4.69288,4.68278,4.69288,10900000.0
2009-03-31 14:36:00,4.69211,4.69503,4.6867,4.69414,7140000.0
2009-03-31 14:37:00,4.69185,4.69298,4.68594,4.68774,7130000.0
2009-03-31 14:38:00,4.69308,4.69343,4.68409,4.69235,15380000.0
2009-03-31 14:39:00,4.68404,4.68882,4.68404,4.6873,6750000.0
2009-03-31 14:40:00,4.6793,4.6878,4.67738,4.67826,14640000.0
2009-03-31 14:41:00,4.68786,4.68825,4.67405,4.68457,12010000.0
2009-03-31 14:42:00,4.68392,4.68942,4.67596,4.68605,6020000.0
2009-03-31 14:43:00,4.68347,4.68347,4.66532,4.66532,8250000.0
2009-03-31 14:44:00,4.67414,4.67871,4.66865,4.67017,11260000.0
2009-03-31 14:45:00,4.66886,4.66886,4.6614,4.66847,6750000.0
2009-03-31 14:46:00,4.66553,4.67252,4.66085,4.67252,10510000.0
2009-03-31 14:47:00,4.67136,4.6728,4.66282,4.67177,6380000.0
2009-03-31 14:48:00,4.66861,4.67213,4.66374,4.66898,7130000.0
2009-03-31 14:49:00,4.66567,4.66868,4.65449,4.66417,9750000.0
2009-03-31 14:50:00,4.66593,4.66821,4.66137,4.66708,6390000.0
2009-03-31 14:51:00,4.66684,4.66684,4.65573,4.66121,5260000.0
2009-03-31 14:52:00,4.66619,4.66882,4.65832,4.66246,10130000.0
2009-03-31 14:53:00,4.66895,4.66928,4.66359,4.66924,6380000.0
2009-03-31 14:54:00,4.66496,4.67039,4.66477,4.66937,12380000.0
2009-03-31 14:55:00,4.67001,4.67001,4.66223,4.66285,9000000.0
2009-03-31 14:56:00,4.66558,4.66641,4.65812,4.66125,6750000.0
2009-03-31 14:57:00,4.66037,4.66133,4.6567,4.65711,7500000.0
2009-03-31 14:58:00,4.66054,4.66084,4.65429,4.65546,11630000.0
2009-03-31 14:59:00,4.66292,4.66378,4.65163,4.65835,20260000.0
2009-03-31 15:00:00,4.65729,4.66218,4.6569,4.66072,6380000.0
2009-03-31 15:01:00,4.66218,4.66218,4.65086,4.66093,3750000.0
2009-03-31 15:02:00,4.65731,4.66581,4.65485,4.66456,10130000.0
2009-03-31 15:03:00,4.66226,4.66353,4.65115,4.65631,7510000.0
2009-03-31 15:04:00,4.66364,4.66455,4.66157,4.66301,6750000.0
2009-03-31 15:05:00,4.65881,4.66543,4.65881,4.6626,6010000.0
2009-03-31 15:06:00,4.66051,4.66828,4.65712,4.66487,9380000.0
2009-03-31 15:07:00,4.66621,4.66729,4.65789,4.66337,8260000.0
2009-03-31 15:08:00,4.65678,4.66786,4.65678,4.66691,7140000.0
2009-03-31 15:09:00,4.66764,4.66894,4.66226,4.66736,7500000.0
2009-03-31 15:10:00,4.66157,4.66811,4.65832,4.66627,8630000.0
2009-03-31 15:11:00,4.66584,4.66594,4.65483,4.66594,8250000.0
2009-03-31 15:12:00,4.66519,4.66662,4.65914,4.66174,5250000.0
2009-03-31 15:13:00,4.66622,4.66651,4.66253,4.66537,4880000.0
2009-03-31 15:14:00,4.66684,4.66689,4.65465,4.65465,8630000.0
2009-03-31 15:15:00,4.66551,4.66587,4.65382,4.66419,7880000.0
2009-03-31 15:16:00,4.66337,4.66657,4.66081,4.66081,7500000.0
2009-03-31 15:17:00,4.66465,4.66565,4.66313,4.66408,7140000.0
2009-03-31 15:18:00,4.66473,4.66601,4.66056,4.66537,4880000.0
2009-03-31 15:19:00,4.66639,4.66892,4.66028,4.66595,7510000.0
2009-03-31 15:20:00,4.666,4.66656,4.65795,4.6627,6770000.0
2009-03-31 15:21:00,4.65994,4.66633,4.65533,4.6592,10880000.0
2009-03-31 15:22:00,4.6662,4.66882,4.66059,4.66395,8640000.0
2009-03-31 15:23:00,4.66714,4.66714,4.6593,4.66566,6000000.0
2009-03-31 15:24:00,4.66216,4.66783,4.66171,4.66783,6010000.0
2009-03-31 15:25:00,4.6612,4.6685,4.6612,4.66332,6000000.0
2009-03-31 15:26:00,4.66754,4.66754,4.65713,4.66242,4890000.0
2009-03-31 15:27:00,4.66623,4.66819,4.66257,4.66264,5260000.0
2009-03-31 15:28:00,4.66485,4.66718,4.65761,4.66664,11630000.0
2009-03-31 15:29:00,4.66491,4.66671,4.65511,4.66547,17630000.0
2009-03-31 15:30:00,4.66226,4.66737,4.66042,4.66416,9750000.0
2009-03-31 15:31:00,4.66413,4.6647,4.65372,4.66153,10880000.0
2009-03-31 15:32:00,4.66444,4.66652,4.66051,4.66611,6750000.0
2009-03-31 15:33:00,4.65831,4.6645,4.65831,4.65853,7500000.0
2009-03-31 15:34:00,4.6633,4.66598,4.65427,4.65829,12760000.0
2009-03-31 15:35:00,4.6583,4.6647,4.65822,4.66228,6380000.0
2009-03-31 15:36:00,4.66325,4.66325,4.65286,4.65729,9760000.0
2009-03-31 15:37:00,4.66194,4.66253,4.65366,4.65528,7130000.0
2009-03-31 15:38:00,4.66257,4.66325,4.65375,4.65777,7500000.0
2009-03-31 15:39:00,4.65785,4.66265,4.65785,4.66154,7500000.0
2009-03-31 15:40:00,4.65754,4.66658,4.65255,4.65977,7500000.0
2009-03-31 15:41:00,4.65852,4.6642,4.65821,4.65987,9750000.0
2009-03-31 15:42:00,4.65387,4.66108,4.65387,4.6555,5250000.0
2009-03-31 15:43:00,4.65596,4.66134,4.65181,4.65577,9000000.0
2009-03-31 15:44:00,4.65993,4.66217,4.65441,4.65612,12010000.0
2009-03-31 15:45:00,4.65806,4.66321,4.6526,4.65956,7510000.0
2009-03-31 15:46:00,4.65988,4.66277,4.65001,4.66277,7500000.0
2009-03-31 15:47:00,4.65957,4.66347,4.65615,4.66147,7130000.0
2009-03-31 15:48:00,4.66116,4.66427,4.65377,4.65377,4880000.0
2009-03-31 15:49:00,4.66139,4.66811,4.66006,4.66811,3380000.0
2009-03-31 15:50:00,4.66421,4.66792,4.6552,4.65681,5630000.0
2009-03-31 15:51:00,4.65778,4.66877,4.65778,4.66654,5630000.0
2009-03-31 15:52:00,4.6691,4.67247,4.66009,4.66746,7510000.0
2009-03-31 15:53:00,4.66981,4.66981,4.66056,4.66495,8630000.0
2009-03-31 15:54:00,4.66393,4.6672,4.65419,4.66239,5250000.0
2009-03-31 15:55:00,4.66046,4.66586,4.65555,4.66407,10130000.0
2009-03-31 15:56:00,4.664,4.6693,4.66349,4.66566,7500000.0
2009-03-31 15:57:00,4.6654,4.66822,4.66159,4.66822,6390000.0
2009-03-31 15:58:00,4.6678,4.66791,4.65924,4.66266,5260000.0
2009-03-31 15:59:00,4.66756,4.66783,4.66342,4.66682,14630000.0
2009-03-31 16:00:00,4.66815,4.66834,4.657,4.66675,6750000.0
2009-03-31 16:01:00,4.66631,4.67035,4.6596,4.66845,12380000.0
2009-03-31 16:02:00,4.66414,4.66792,4.65836,4.66792,6760000.0
2009-03-31 16:03:00,4.66766,4.66842,4.66125,4.66421,6380000.0
2009-03-31 16:04:00,4.66858,4.66978,4.66105,4.66675,8630000.0
2009-03-31 16:05:00,4.66298,4.66903,4.66286,4.66333,7500000.0
2009-03-31 16:06:00,4.66441,4.66684,4.6622,4.66684,4510000.0
2009-03-31 16:07:00,4.66662,4.66688,4.65888,4.66678,7130000.0
2009-03-31 16:08:00,4.66779,4.66781,4.65779,4.65779,8630000.0
2009-03-31 16:09:00,4.66811,4.67006,4.6631,4.66744,11640000.0
2009-03-31 16:10:00,4.66308,4.66691,4.65698,4.66435,8630000.0
2009-03-31 16:11:00,4.66741,4.67011,4.66622,4.669,6000000.0
2009-03-31 16:12:00,4.66375,4.66963,4.66375,4.66557,7130000.0
2009-03-31 16:13:00,4.66692,4.67133,4.66372,4.66372,7130000.0
2009-03-31 16:14:00,4.66964,4.67252,4.66615,4.66965,16890000.0
2009-03-31 16:15:00,4.67135,4.67415,4.66305,4.67101,12760000.0
2009-03-31 16:16:00,4.66655,4.67288,4.66075,4.67153,14630000.0
2009-03-31 16:17:00,4.66835,4.67287,4.6634,4.66577,7880000.0
2009-03-31 16:18:00,4.67159,4.67265,4.66437,4.67265,5250000.0
2009-03-31 16:19:00,4.67122,4.67219,4.6665,4.66969,4510000.0
2009-03-31 16:20:00,4.66847,4.67315,4.66269,4.67125,16510000.0
2009-03-31 16:21:00,4.6717,4.67324,4.66329,4.6712,15010000.0
2009-03-31 16:22:00,4.67259,4.67366,4.66299,4.67236,12380000.0
2009-03-31 16:23:00,4.66926,4.66926,4.65844,4.66612,15390000.0
2009-03-31 16:24:00,4.67083,4.67129,4.66192,4.66659,9750000.0
2009-03-31 16:25:00,4.66717,4.67256,4.66634,4.67229,7130000.0
2009-03-31 16:26:00,4.66767,4.67184,4.66338,4.66338,5250000.0
2009-03-31 16:27:00,4.6713,4.6713,4.65915,4.67037,9380000.0
2009-03-31 16:28:00,4.6733,4.6733,4.66646,4.66671,9390000.0
2009-03-31 16:29:00,4.67228,4.67271,4.66139,4.66581,13520000.0
2009-03-31 16:30:00,4.66819,4.67186,4.654,4.66984,7130000.0
2009-03-31 16:31:00,4.66312,4.66874,4.66312,4.66423,7500000.0
2009-03-31 16:32:00,4.66612,4.66816,4.65478,4.65478,6010000.0
2009-03-31 16:33:00,4.66782,4.66782,4.65298,4.66495,13500000.0
2009-03-31 16:34:00,4.65854,4.66525,4.6585,4.6596,4880000.0
2009-03-31 16:35:00,4.66324,4.66358,4.65351,4.65631,15760000.0
2009-03-31 16:36:00,4.65647,4.66211,4.65133,4.65829,13130000.0
2009-03-31 16:37:00,4.66094,4.6616,4.65564,4.65869,4880000.0
2009-03-31 16:38:00,4.66052,4.66312,4.65971,4.66043,6000000.0
2009-03-31 16:39:00,4.66171,4.66235,4.65329,4.66073,9010000.0
2009-03-31 16:40:00,4.65772,4.66031,4.64743,4.66031,7130000.0
2009-03-31 16:41:00,4.65374,4.66136,4.65374,4.65741,11270000.0
2009-03-31 16:42:00,4.65696,4.65994,4.65138,4.65859,12380000.0
2009-03-31 16:43:00,4.65552,4.659,4.65295,4.65824,6000000.0
2009-03-31 16:44:00,4.65847,4.65909,4.64953,4.6577,14650000.0
2009-03-31 16:45:00,4.65723,4.66216,4.65012,4.65881,7880000.0
2009-03-31 16:46:00,4.6569,4.65835,4.6522,4.65835,12380000.0
2009-03-31 16:47:00,4.65778,4.65922,4.64935,4.65922,12750000.0
2009-03-31 16:48:00,4.65292,4.65963,4.64932,4.65856,6000000.0
2009-03-31 16:49:00,4.65846,4.65846,4.65288,4.65635,6010000.0
2009-03-31 16:50:00,4.65476,4.65965,4.65414,4.65928,4510000.0
2009-03-31 16:51:00,4.66009,4.66009,4.65228,4.65603,7510000.0
2009-03-31 16:52:00,4.65725,4.66192,4.65312,4.65782,9000000.0
2009-03-31 16:53:00,4.65325,4.66202,4.65325,4.6585,4500000.0
2009-03-31 16:54:00,4.66125,4.66211,4.65083,4.65993,12750000.0
2009-03-31 16:55:00,4.66192,4.66477,4.65185,4.6629,14270000.0
2009-03-31 16:56:00,4.65162,4.66629,4.65162,4.66214,16520000.0
2009-03-31 16:57:00,4.66277,4.66421,4.65359,4.65359,7880000.0
2009-03-31 16:58:00,4.66093,4.66989,4.66093,4.66867,5630000.0
2009-03-31 16:59:00,4.66685,4.67177,4.66271,4.66929,14260000.0
2009-03-31 17:00:00,4.6667,4.66887,4.65885,4.66494,7880000.0
2009-03-31 17:01:00,4.66176,4.66631,4.65259,4.66516,7130000.0
2009-03-31 17:02:00,4.6642,4.6675,4.65648,4.66744,8260000.0
2009-03-31 17:03:00,4.66741,4.66814,4.66108,4.66646,6750000.0
2009-03-31 17:04:00,4.66756,4.66804,4.66303,4.66419,6380000.0
2009-03-31 17:05:00,4.66761,4.66839,4.65894,4.66738,4510000.0
2009-03-31 17:06:00,4.66715,4.66935,4.66264,4.66757,4510000.0
2009-03-31 17:07:00,4.66303,4.66923,4.66203,4.66496,9380000.0
2009-03-31 17:08:00,4.66407,4.66893,4.65998,4.66431,15010000.0
2009-03-31 17:09:00,4.66742,4.66771,4.66082,4.66771,10880000.0
2009-03-31 17:10:00,4.6662,4.67455,4.66217,4.66998,5250000.0
2009-03-31 17:11:00,4.66887,4.66985,4.66709,4.6671,4880000.0
2009-03-31 17:12:00,4.66997,4.67087,4.66468,4.66541,7130000.0
2009-03-31 17:13:00,4.66558,4.66859,4.66234,4.66344,7880000.0
2009-03-31 17:14:00,4.66696,4.6737,4.66213,4.66594,14250000.0
2009-03-31 17:15:00,4.66787,4.6718,4.66746,4.66862,7500000.0
2009-03-31 17:16:00,4.66521,4.67124,4.66521,4.66991,9000000.0
2009-03-31 17:17:00,4.66317,4.67088,4.66317,4.67088,6380000.0
2009-03-31 17:18:00,4.66235,4.66605,4.65208,4.65526,8250000.0
2009-03-31 17:19:00,4.65306,4.66236,4.65306,4.65589,7130000.0
2009-03-31 17:20:00,4.65125,4.6613,4.65125,4.65548,6010000.0
2009-03-31 17:21:00,4.65377,4.66071,4.65215,4.65671,7510000.0
2009-03-31 17:22:00,4.65547,4.66153,4.64716,4.66153,5640000.0
2009-03-31 17:23:00,4.65578,4.66197,4.65409,4.65935,7500000.0
2009-03-31 17:24:00,4.6598,4.66395,4.6598,4.66134,9000000.0
2009-03-31 17:25:00,4.65692,4.66456,4.65386,4.66423,5640000.0
2009-03-31 17:26:00,4.66406,4.66406,4.65313,4.6637,7130000.0
2009-03-31 17:27:00,4.66389,4.66389,4.65771,4.66241,6380000.0
2009-03-31 17:28:00,4.65929,4.66264,4.65157,4.6597,6390000.0
2009-03-31 17:29:00,4.65958,4.66258,4.65347,4.65794,19500000.0
2009-03-31 17:30:00,4.66417,4.66417,4.66003,4.6629,7130000.0
2009-03-31 17:31:00,4.65874,4.66388,4.65477,4.66388,5630000.0
2009-03-31 17:32:00,4.6633,4.66491,4.65497,4.66426,7880000.0
2009-03-31 17:33:00,4.66255,4.66363,4.65747,4.66363,6750000.0
2009-03-31 17:34:00,4.6652,4.66677,4.65616,4.66307,11260000.0
2009-03-31 17:35:00,4.65778,4.66386,4.65778,4.6628,7510000.0
2009-03-31 17:36:00,4.65353,4.66294,4.65353,4.65564,4890000.0
2009-03-31 17:37:00,4.65376,4.66204,4.65166,4.66196,5260000.0
2009-03-31 17:38:00,4.66238,4.66238,4.65316,4.66013,9000000.0
2009-03-31 17:39:00,4.6634,4.66349,4.65441,4.65707,6010000.0
2009-03-31 17:40:00,4.65132,4.66335,4.65132,4.66335,5260000.0
2009-03-31 17:41:00,4.65768,4.66078,4.65133,4.65237,9010000.0
2009-03-31 17:42:00,4.65987,4.66121,4.6562,4.66107,6760000.0
2009-03-31 17:43:00,4.64855,4.65874,4.64855,4.65568,3380000.0
2009-03-31 17:44:00,4.65215,4.65708,4.64599,4.65124,10890000.0
2009-03-31 17:45:00,4.65121,4.65688,4.64835,4.65364,9000000.0
2009-03-31 17:46:00,4.64975,4.65348,4.64066,4.65207,10130000.0
2009-03-31 17:47:00,4.65288,4.65288,4.64136,4.64616,4510000.0
2009-03-31 17:48:00,4.64504,4.65282,4.63889,4.63889,11250000.0
2009-03-31 17:49:00,4.64719,4.64933,4.64037,4.64868,7140000.0
2009-03-31 17:50:00,4.64355,4.64591,4.63986,4.64416,4880000.0
2009-03-31 17:51:00,4.64429,4.6513,4.64059,4.64625,8630000.0
2009-03-31 17:52:00,4.63734,4.64123,4.63113,4.6326,5260000.0
2009-03-31 17:53:00,4.63001,4.6478,4.63001,4.64018,12760000.0
2009-03-31 17:54:00,4.62985,4.64346,4.62985,4.6431,6000000.0
2009-03-31 17:55:00,4.63904,4.63927,4.62893,4.62893,5250000.0
2009-03-31 17:56:00,4.63085,4.63785,4.62712,4.63398,5630000.0
2009-03-31 17:57:00,4.6351,4.63798,4.62928,4.62928,7880000.0
2009-03-31 17:58:00,4.63295,4.64675,4.62906,4.6381,17270000.0
2009-03-31 17:59:00,4.63762,4.64812,4.63555,4.63968,22150000.0
2009-03-31 18:00:00,4.64365,4.64745,4.63495,4.63495,9000000.0
2009-03-31 18:01:00,4.635,4.64785,4.6336,4.64539,9390000.0
2009-03-31 18:02:00,4.64422,4.65101,4.63576,4.64507,7510000.0
2009-03-31 18:03:00,4.65242,4.65242,4.63945,4.64436,10500000.0
2009-03-31 18:04:00,4.64872,4.65387,4.64236,4.64734,17260000.0
2009-03-31 18:05:00,4.64761,4.65245,4.64698,4.65191,5250000.0
2009-03-31 18:06:00,4.65204,4.65375,4.64046,4.648,7510000.0
2009-03-31 18:07:00,4.65359,4.65359,4.6414,4.64988,6380000.0
2009-03-31 18:08:00,4.6477,4.65224,4.6477,4.64819,5630000.0
2009-03-31 18:09:00,4.64914,4.65013,4.63716,4.6415,17270000.0
2009-03-31 18:10:00,4.65044,4.65096,4.64167,4.64513,7510000.0
2009-03-31 18:11:00,4.64392,4.65211,4.63888,4.64822,9750000.0
2009-03-31 18:12:00,4.64108,4.64992,4.63613,4.6433,10890000.0
2009-03-31 18:13:00,4.65094,4.65094,4.63915,4.6485,5250000.0
2009-03-31 18:14:00,4.64869,4.65101,4.64473,4.64518,14260000.0
2009-03-31 18:15:00,4.6521,4.6521,4.64898,4.64956,5250000.0
2009-03-31 18:16:00,4.6477,4.64928,4.64189,4.649,4880000.0
2009-03-31 18:17:00,4.64589,4.65024,4.64271,4.64634,11260000.0
2009-03-31 18:18:00,4.64422,4.65043,4.64364,4.64664,8630000.0
2009-03-31 18:20:00,4.64384,4.6453,4.6389,4.64332,10140000.0
2009-03-31 18:21:00,4.64525,4.64658,4.63498,4.64658,9010000.0
2009-03-31 18:22:00,4.64594,4.64978,4.64116,4.64116,7510000.0
2009-03-31 18:23:00,4.6484,4.64908,4.64043,4.64043,6380000.0
2009-03-31 18:24:00,4.6422,4.64825,4.63812,4.64825,4880000.0
2009-03-31 18:25:00,4.64872,4.64984,4.64013,4.64984,6760000.0
2009-03-31 18:26:00,4.64756,4.64774,4.64333,4.64774,6000000.0
2009-03-31 18:27:00,4.65029,4.65029,4.64605,4.64878,7500000.0
2009-03-31 18:28:00,4.64708,4.65134,4.6454,4.64823,6010000.0
2009-03-31 18:29:00,4.65072,4.65073,4.64102,4.64574,16890000.0
2009-03-31 18:30:00,4.64327,4.65124,4.64327,4.64545,7880000.0
2009-03-31 18:31:00,4.64402,4.64777,4.64116,4.64355,6020000.0
2009-03-31 18:32:00,4.64435,4.64622,4.63752,4.6434,7500000.0
2009-03-31 18:33:00,4.63839,4.64356,4.63458,4.63617,9380000.0
2009-03-31 18:34:00,4.64121,4.642,4.63715,4.642,6000000.0
2009-03-31 18:35:00,4.63864,4.6397,4.62874,4.63608,9760000.0
2009-03-31 18:36:00,4.64285,4.64286,4.63115,4.64081,16890000.0
2009-03-31 18:39:00,4.64293,4.64333,4.63604,4.63604,5260000.0
2009-03-31 18:40:00,4.64035,4.6439,4.63434,4.64156,7500000.0
2009-03-31 18:41:00,4.64209,4.64291,4.63788,4.63788,5630000.0
2009-03-31 18:42:00,4.64269,4.64269,4.63659,4.64162,5250000.0
2009-03-31 18:43:00,4.64038,4.64038,4.63248,4.6368,9760000.0
2009-03-31 18:44:00,4.63707,4.63904,4.62821,4.6378,20260000.0
2009-03-31 18:45:00,4.64012,4.64043,4.63478,4.64043,5260000.0
2009-03-31 18:46:00,4.63406,4.64365,4.63346,4.63683,8250000.0
2009-03-31 18:47:00,4.63625,4.63906,4.63022,4.63906,5250000.0
2009-03-31 18:48:00,4.6403,4.6403,4.63667,4.63829,6750000.0
2009-03-31 18:51:00,4.6377,4.64124,4.63314,4.63924,6750000.0
2009-03-31 18:52:00,4.63728,4.64405,4.63409,4.63449,21760000.0
2009-03-31 18:53:00,4.63526,4.64242,4.62998,4.64242,4500000.0
2009-03-31 18:54:00,4.64002,4.64323,4.63492,4.63907,6000000.0
2009-03-31 18:55:00,4.63542,4.64575,4.63542,4.64575,4130000.0
2009-03-31 18:56:00,4.63521,4.64624,4.63518,4.63693,6000000.0
2009-03-31 18:57:00,4.64472,4.64668,4.63861,4.64668,4880000.0
2009-03-31 18:59:00,4.64632,4.64649,4.63557,4.64476,9750000.0
2009-03-31 19:00:00,4.64692,4.64692,4.63614,4.64587,5250000.0
2009-03-31 19:01:00,4.64143,4.64721,4.6371,4.64287,4880000.0
2009-03-31 19:02:00,4.64164,4.64984,4.63806,4.6387,6380000.0
2009-03-31 19:03:00,4.64567,4.64624,4.64217,4.64624,3750000.0
2009-03-31 19:04:00,4.64253,4.64862,4.63865,4.64385,7880000.0
2009-03-31 19:05:00,4.64553,4.64824,4.64425,4.64425,5250000.0
2009-03-31 19:06:00,4.63964,4.64046,4.63664,4.63664,3750000.0
2009-03-31 19:07:00,4.63217,4.63798,4.63217,4.6371,5250000.0
2009-03-31 19:08:00,4.62007,4.62703,4.62007,4.62027,5250000.0
2009-03-31 19:13:00,4.62539,4.62895,4.62321,4.62575,9750000.0
2009-03-31 19:14:00,4.62677,4.6309,4.62107,4.62107,10130000.0
2009-03-31 19:15:00,4.62125,4.63306,4.62125,4.62742,7130000.0
2009-03-31 19:16:00,4.63076,4.63364,4.62661,4.62661,5250000.0
2009-03-31 19:23:00,4.62949,4.63258,4.62183,4.62515,20630000.0
2009-03-31 19:30:00,4.63046,4.63518,4.62572,4.63137,12010000.0
2009-03-31 19:31:00,4.63232,4.63363,4.62846,4.63057,5260000.0
2009-03-31 19:32:00,4.63317,4.63317,4.62684,4.62695,3750000.0
2009-03-31 19:33:00,4.62534,4.627,4.62221,4.627,5250000.0
2009-03-31 19:35:00,4.61592,4.62545,4.61437,4.61921,6750000.0
2009-03-31 19:36:00,4.62134,4.62621,4.61654,4.61827,20630000.0
2009-03-31 19:38:00,4.62134,4.62585,4.61586,4.61586,4500000.0
2009-03-31 19:39:00,4.61987,4.62411,4.61422,4.61662,20260000.0
2009-03-31 19:44:00,4.62402,4.62402,4.61848,4.62297,4520000.0
2009-03-31 19:45:00,4.62088,4.625,4.62088,4.625,1500000.0
2009-03-31 19:54:00,4.61962,4.62411,4.61254,4.61654,21000000.0
2009-03-31 19:56:00,4.62155,4.62402,4.61372,4.61767,11250000.0
2009-03-31 19:57:00,4.62406,4.62406,4.61117,4.62166,5630000.0
2009-03-31 19:58:00,4.61771,4.62286,4.61756,4.62142,5630000.0
2009-03-31 19:59:00,4.6219,4.62361,4.61743,4.62006,10500000.0
2009-03-31 20:00:00,4.62069,4.62322,4.61703,4.61989,4140000.0
2009-03-31 20:01:00,4.61617,4.62376,4.61617,4.62376,4500000.0
2009-03-31 20:02:00,4.62474,4.62526,4.61612,4.62522,6010000.0
2009-03-31 20:04:00,4.62058,4.62933,4.6155,4.61766,20630000.0
2009-03-31 20:06:00,4.6187,4.62646,4.61324,4.61544,7880000.0
2009-03-31 20:07:00,4.61672,4.62024,4.60887,4.61399,21000000.0
2009-03-31 20:09:00,4.61246,4.62114,4.60963,4.61093,20630000.0
2009-03-31 20:10:00,4.61218,4.61601,4.6106,4.61427,5250000.0
2009-03-31 20:11:00,4.60775,4.60775,4.60749,4.60749,1500000.0
2009-03-31 20:15:00,4.61477,4.61901,4.60912,4.61152,20260000.0
2009-03-31 20:20:00,4.61191,4.61721,4.60596,4.60952,21000000.0
2009-03-31 20:22:00,4.61499,4.62152,4.6107,4.61192,21000000.0
2009-03-31 20:24:00,4.61447,4.61871,4.60882,4.61122,20630000.0
2009-03-31 20:25:00,4.61555,4.6161,4.60538,4.6161,4500000.0
2009-03-31 20:26:00,4.6112,4.61278,4.6112,4.61171,2630000.0
2009-03-31 20:27:00,4.61025,4.61608,4.61025,4.61608,5630000.0
2009-03-31 20:28:00,4.61288,4.61747,4.60463,4.60552,6750000.0
2009-03-31 20:30:00,4.61457,4.61881,4.60892,4.61132,20630000.0
2009-03-31 20:37:00,4.61507,4.61598,4.60639,4.61598,9760000.0
2009-03-31 20:38:00,4.61316,4.61509,4.61007,4.61432,7880000.0
2009-03-31 20:39:00,4.61016,4.6144,4.60211,4.6144,7880000.0
2009-03-31 20:40:00,4.61215,4.61215,4.60636,4.61193,6750000.0
2009-03-31 20:41:00,4.61182,4.61324,4.60187,4.61324,9760000.0
2009-03-31 20:43:00,4.61135,4.61135,4.60858,4.60858,1500000.0
2009-03-31 20:44:00,4.60846,4.61371,4.60846,4.6124,5640000.0
2009-03-31 20:45:00,4.61607,4.61607,4.61446,4.61446,3000000.0
2009-03-31 20:46:00,4.61332,4.61554,4.61023,4.61501,5630000.0
2009-03-31 20:47:00,4.60912,4.61461,4.60912,4.61461,2250000.0
2009-03-31 20:48:00,4.61097,4.61537,4.61097,4.61113,4880000.0
2009-03-31 20:49:00,4.61299,4.61417,4.60818,4.61025,7500000.0
2009-03-31 20:50:00,4.61097,4.61652,4.61064,4.61652,5250000.0
2009-03-31 20:51:00,4.60617,4.61413,4.60617,4.61125,3750000.0
2009-03-31 20:58:00,4.61375,4.61855,4.60757,4.61073,20630000.0
2009-03-31 21:00:00,4.61297,4.61721,4.60732,4.60972,20630000.0
2009-03-31 21:02:00,4.6108,4.61603,4.60601,4.61436,6000000.0
2009-03-31 21:03:00,4.61287,4.61606,4.60439,4.60856,21000000.0
2009-03-31 21:05:00,4.6082,4.61372,4.6011,4.60429,20630000.0
2009-03-31 21:06:00,4.60706,4.61283,4.60634,4.60634,7880000.0
2009-03-31 21:07:00,4.61091,4.61255,4.60745,4.61138,3750000.0
2009-03-31 21:15:00,4.60987,4.61411,4.60422,4.60662,20260000.0
2009-03-31 21:20:00,4.61172,4.61274,4.60407,4.60681,4500000.0
2009-03-31 21:21:00,4.60794,4.61269,4.60556,4.61269,5250000.0
2009-03-31 21:22:00,4.60552,4.60935,4.60552,4.60886,3750000.0
2009-03-31 21:23:00,4.61122,4.61786,4.60724,4.60947,22500000.0
2009-03-31 21:24:00,4.61109,4.6168,4.60582,4.61444,6000000.0
2009-03-31 21:25:00,4.61032,4.61341,4.60464,4.61081,4880000.0
2009-03-31 21:27:00,4.61465,4.62113,4.61121,4.6119,21000000.0
2009-03-31 21:30:00,4.61437,4.61861,4.60872,4.61112,20630000.0
2009-03-31 21:32:00,4.61302,4.62163,4.60976,4.61136,20260000.0
2009-03-31 21:41:00,4.61212,4.61723,4.60523,4.60971,21000000.0
2009-03-31 21:43:00,4.61085,4.61487,4.6044,4.60767,20630000.0
2009-03-31 21:45:00,4.61287,4.61711,4.60722,4.60962,20630000.0
2009-03-31 21:50:00,4.61255,4.61598,4.60635,4.60901,21000000.0
2009-03-31 21:54:00,4.61046,4.61531,4.60373,4.60762,20260000.0
2009-03-31 21:56:00,4.61236,4.618,4.60542,4.60884,20630000.0
2009-03-31 21:58:00,4.61251,4.61632,4.61054,4.61595,7500000.0
2009-03-31 21:59:00,4.61601,4.61601,4.60888,4.61215,8260000.0
2009-03-31 22:00:00,4.61719,4.61719,4.6094,4.61665,4500000.0
2009-03-31 22:02:00,4.6157,4.6157,4.61094,4.61094,1880000.0
2009-03-31 22:03:00,4.61328,4.61471,4.60646,4.61392,6750000.0
2009-03-31 22:04:00,4.61962,4.61962,4.61039,4.61039,2250000.0
2009-03-31 22:05:00,4.61481,4.62649,4.61313,4.61847,20630000.0
2009-03-31 22:08:00,4.63172,4.63298,4.62653,4.63298,4500000.0
2009-03-31 22:09:00,4.63317,4.63455,4.62273,4.6291,7130000.0
2009-03-31 22:10:00,4.63214,4.63417,4.62483,4.63003,5630000.0
2009-03-31 22:11:00,4.62855,4.63024,4.62427,4.63024,7500000.0
2009-03-31 22:12:00,4.62725,4.63176,4.62134,4.62653,7130000.0
2009-03-31 22:13:00,4.62847,4.63406,4.61911,4.63406,8630000.0
2009-03-31 22:14:00,4.63284,4.63429,4.62215,4.63375,15380000.0
2009-03-31 22:15:00,4.6355,4.6355,4.63034,4.63098,4130000.0
2009-03-31 22:16:00,4.63009,4.63316,4.62865,4.63305,3750000.0
2009-03-31 22:17:00,4.62959,4.63279,4.62102,4.63171,9760000.0
2009-03-31 22:18:00,4.62557,4.63382,4.62392,4.62936,5630000.0
2009-03-31 22:19:00,4.62908,4.63145,4.62343,4.62761,6750000.0
2009-03-31 22:20:00,4.62479,4.63294,4.62479,4.63294,5630000.0
2009-03-31 22:21:00,4.63068,4.63333,4.62798,4.63176,5250000.0
2009-03-31 22:22:00,4.6314,4.63294,4.6236,4.62447,7140000.0
2009-03-31 22:23:00,4.63141,4.63398,4.62654,4.63398,5630000.0
2009-03-31 22:24:00,4.62769,4.63325,4.62373,4.63325,8640000.0
2009-03-31 22:28:00,4.63333,4.63527,4.62459,4.62459,6760000.0
2009-03-31 22:29:00,4.63076,4.63423,4.62368,4.62795,9390000.0
2009-03-31 22:30:00,4.63417,4.63417,4.62975,4.62975,5630000.0
2009-03-31 22:31:00,4.63108,4.63283,4.62764,4.63234,7130000.0
2009-03-31 22:32:00,4.63273,4.6333,4.62631,4.6333,11630000.0
2009-03-31 22:33:00,4.63342,4.63342,4.62676,4.63246,8250000.0
2009-03-31 22:34:00,4.6337,4.6337,4.62416,4.63219,4500000.0
2009-03-31 22:35:00,4.62716,4.63184,4.62498,4.62914,5630000.0
2009-03-31 22:36:00,4.63315,4.63315,4.62096,4.62916,7130000.0
2009-03-31 22:37:00,4.63116,4.63397,4.6266,4.63367,6380000.0
2009-03-31 22:38:00,4.62532,4.63258,4.62532,4.62867,7130000.0
2009-03-31 22:39:00,4.63082,4.63184,4.62598,4.63184,6000000.0
2009-03-31 22:40:00,4.63226,4.63389,4.62512,4.63151,8250000.0
2009-03-31 22:41:00,4.62967,4.63348,4.62841,4.63348,4880000.0
2009-03-31 22:42:00,4.62902,4.63234,4.61973,4.63194,6750000.0
2009-03-31 22:43:00,4.62441,4.63298,4.62441,4.62535,4880000.0
2009-03-31 22:44:00,4.6335,4.63384,4.62881,4.63384,7510000.0
2009-03-31 22:45:00,4.63316,4.63334,4.62741,4.63226,5250000.0
2009-03-31 22:46:00,4.63056,4.63175,4.62149,4.6314,4510000.0
2009-03-31 22:47:00,4.63426,4.63433,4.62832,4.6307,7510000.0
2009-03-31 22:48:00,4.63207,4.63339,4.62798,4.63339,5250000.0
2009-03-31 22:49:00,4.63419,4.63419,4.62821,4.63392,6010000.0
2009-03-31 22:50:00,4.63188,4.63443,4.62852,4.63424,4880000.0
2009-03-31 22:51:00,4.62734,4.63358,4.624,4.6289,8250000.0
2009-03-31 22:52:00,4.63035,4.63401,4.62482,4.62906,4880000.0
2009-03-31 22:53:00,4.62148,4.62914,4.62148,4.62731,3750000.0
2009-03-31 22:54:00,4.62709,4.63265,4.62288,4.62288,5630000.0
2009-03-31 22:55:00,4.62904,4.63425,4.62904,4.63367,6000000.0
2009-03-31 22:56:00,4.63104,4.63311,4.63057,4.63135,6010000.0
2009-03-31 22:57:00,4.63109,4.63318,4.62292,4.63225,6380000.0
2009-03-31 22:58:00,4.62773,4.63438,4.62773,4.63438,7130000.0
2009-03-31 22:59:00,4.63195,4.63526,4.62766,4.62886,11260000.0
2009-03-31 23:00:00,4.62782,4.63293,4.6259,4.63112,6010000.0
2009-03-31 23:01:00,4.63088,4.63267,4.62637,4.63162,5260000.0
2009-03-31 23:02:00,4.62843,4.6325,4.6278,4.63223,4500000.0
2009-03-31 23:03:00,4.62991,4.63447,4.62991,4.63447,5640000.0
2009-03-31 23:04:00,4.63218,4.63451,4.62564,4.63451,4880000.0
2009-03-31 23:06:00,4.63103,4.63318,4.62289,4.62747,6020000.0
2009-03-31 23:07:00,4.63202,4.63438,4.62678,4.62678,8630000.0
2009-03-31 23:08:00,4.63576,4.63576,4.62337,4.63518,4510000.0
2009-03-31 23:09:00,4.63292,4.63426,4.62696,4.62732,5250000.0
2009-03-31 23:10:00,4.63005,4.63069,4.62672,4.63069,7880000.0
2009-03-31 23:11:00,4.62826,4.63368,4.62672,4.63148,5630000.0
2009-03-31 23:12:00,4.63405,4.63588,4.62632,4.63576,8630000.0
2009-03-31 23:13:00,4.63129,4.63286,4.62555,4.63246,8630000.0
2009-03-31 23:14:00,4.63262,4.63443,4.62118,4.63203,11640000.0
2009-03-31 23:15:00,4.63318,4.63642,4.62457,4.63642,5630000.0
2009-03-31 23:17:00,4.62856,4.63542,4.62284,4.62832,21000000.0
2009-03-31 23:18:00,4.62854,4.63718,4.624,4.63016,6000000.0
2009-03-31 23:19:00,4.63612,4.63612,4.62807,4.63408,6000000.0
2009-03-31 23:21:00,4.62949,4.63561,4.62487,4.62726,20260000.0
2009-03-31 23:22:00,4.63204,4.63606,4.62653,4.6347,6750000.0
2009-03-31 23:23:00,4.62818,4.63503,4.62465,4.63503,6000000.0
2009-03-31 23:25:00,4.62395,4.63409,4.62395,4.63146,4500000.0
2009-03-31 23:26:00,4.63346,4.63734,4.62167,4.62737,21000000.0
2009-03-31 23:28:00,4.6282,4.63517,4.62186,4.62678,20630000.0
2009-03-31 23:30:00,4.62334,4.6339,4.62334,4.6339,4880000.0
2009-03-31 23:31:00,4.62778,4.63459,4.62555,4.62793,4880000.0
2009-03-31 23:32:00,4.62855,4.6318,4.6221,4.6318,8250000.0
2009-03-31 23:33:00,4.62954,4.64049,4.62636,4.62913,20260000.0
2009-03-31 23:34:00,4.63026,4.63504,4.62805,4.63145,4500000.0
2009-03-31 23:35:00,4.62531,4.63539,4.62531,4.62686,3000000.0
2009-03-31 23:37:00,4.63209,4.63209,4.62823,4.62823,1500000.0
2009-03-31 23:38:00,4.63101,4.6339,4.62249,4.62583,20630000.0
2009-03-31 23:40:00,4.6287,4.63449,4.62314,4.62887,21000000.0
2009-03-31 23:43:00,4.63377,4.63515,4.62559,4.62682,9380000.0
2009-03-31 23:44:00,4.62395,4.63513,4.62395,4.62858,18760000.0
2009-03-31 23:45:00,4.63303,4.63539,4.62812,4.63074,5250000.0
2009-03-31 23:46:00,4.63414,4.63691,4.63126,4.63126,5250000.0
2009-03-31 23:47:00,4.63158,4.63345,4.62617,4.63345,6380000.0
2009-03-31 23:48:00,4.63352,4.63523,4.62971,4.63409,7130000.0
2009-03-31 23:49:00,4.63224,4.6357,4.62722,4.63528,4510000.0
2009-03-31 23:50:00,4.63172,4.63517,4.62576,4.63517,6380000.0
2009-03-31 23:51:00,4.63378,4.63553,4.62877,4.62889,4500000.0
2009-03-31 23:52:00,4.6302,4.63413,4.62386,4.63413,3380000.0
2009-03-31 23:54:00,4.62888,4.63311,4.62874,4.63311,3000000.0
2009-03-31 23:55:00,4.63386,4.63657,4.62644,4.63449,7500000.0
2009-03-31 23:56:00,4.63266,4.63266,4.62323,4.62342,5250000.0
2009-03-31 23:57:00,4.62575,4.63439,4.6236,4.63289,7130000.0
2009-03-31 23:58:00,4.63534,4.63547,4.63029,4.63113,5250000.0
2009-03-31 23:59:00,4.62837,4.63529,4.62837,4.63184,9010000.0
2009-04-01 00:00:00,4.63321,4.63423,4.62747,4.6328,7130000.0
2009-04-01 00:01:00,4.63425,4.63599,4.62951,4.63114,8630000.0
2009-04-01 00:02:00,4.63242,4.63494,4.63206,4.63468,4500000.0
2009-04-01 00:03:00,4.63156,4.63504,4.63156,4.63159,6000000.0
2009-04-01 00:04:00,4.6258,4.63472,4.6258,4.63472,6750000.0
2009-04-01 00:05:00,4.63142,4.63621,4.62855,4.63546,8260000.0
2009-04-01 00:06:00,4.62677,4.63664,4.62677,4.63605,5250000.0
2009-04-01 00:07:00,4.62887,4.63655,4.62887,4.63635,5630000.0
2009-04-01 00:08:00,4.63422,4.63522,4.62971,4.63301,10130000.0
2009-04-01 00:10:00,4.63187,4.63556,4.63102,4.63556,6000000.0
2009-04-01 00:11:00,4.63629,4.63643,4.63173,4.63363,5250000.0
2009-04-01 00:12:00,4.6342,4.63429,4.62445,4.62445,4130000.0
2009-04-01 00:13:00,4.63405,4.63493,4.62975,4.63018,4130000.0
2009-04-01 00:14:00,4.63632,4.63788,4.63326,4.63542,9000000.0
2009-04-01 00:15:00,4.63271,4.63434,4.63193,4.63193,4130000.0
2009-04-01 00:16:00,4.62932,4.63525,4.62932,4.63508,5250000.0
2009-04-01 00:17:00,4.63355,4.63629,4.62439,4.63612,7880000.0
2009-04-01 00:18:00,4.63419,4.63419,4.63017,4.63402,3380000.0
2009-04-01 00:19:00,4.63342,4.63614,4.62658,4.63243,6760000.0
2009-04-01 00:20:00,4.63273,4.63551,4.6304,4.63448,5630000.0
2009-04-01 00:21:00,4.63354,4.63544,4.62597,4.63012,5250000.0
2009-04-01 00:22:00,4.63407,4.6356,4.63076,4.6356,3750000.0
2009-04-01 00:23:00,4.63317,4.63622,4.63064,4.63585,4880000.0
2009-04-01 00:24:00,4.63368,4.6348,4.62958,4.6348,4500000.0
2009-04-01 00:25:00,4.63261,4.63567,4.6285,4.63567,4130000.0
2009-04-01 00:26:00,4.63243,4.63478,4.62828,4.63466,3380000.0
2009-04-01 00:27:00,4.63312,4.63555,4.6297,4.63327,7500000.0
2009-04-01 00:28:00,4.6324,4.63597,4.63023,4.63597,4500000.0
2009-04-01 00:29:00,4.62479,4.63914,4.62479,4.63547,13880000.0
2009-04-01 00:30:00,4.63481,4.63574,4.62592,4.63308,5250000.0
2009-04-01 00:31:00,4.6361,4.6361,4.62457,4.63518,5250000.0
2009-04-01 00:32:00,4.63385,4.63567,4.62529,4.6316,7500000.0
2009-04-01 00:33:00,4.63148,4.63446,4.62952,4.63271,5250000.0
2009-04-01 00:34:00,4.6322,4.63489,4.62188,4.63308,6380000.0
2009-04-01 00:35:00,4.63506,4.63643,4.62534,4.63136,5250000.0
2009-04-01 00:36:00,4.62945,4.63399,4.62073,4.6281,7510000.0
2009-04-01 00:37:00,4.6305,4.63404,4.62467,4.62992,6000000.0
2009-04-01 00:38:00,4.63365,4.63365,4.62112,4.62915,7880000.0
2009-04-01 00:39:00,4.63328,4.63444,4.63163,4.63421,4500000.0
2009-04-01 00:41:00,4.63357,4.63579,4.62859,4.63579,3750000.0
2009-04-01 00:42:00,4.63418,4.63575,4.63272,4.63296,4880000.0
2009-04-01 00:43:00,4.62881,4.63511,4.62881,4.63223,5260000.0
2009-04-01 00:44:00,4.63317,4.63624,4.63058,4.63391,7880000.0
2009-04-01 00:45:00,4.6365,4.63752,4.62842,4.62842,4500000.0
2009-04-01 00:48:00,4.62811,4.63437,4.62811,4.6304,6380000.0
2009-04-01 00:49:00,4.63183,4.63532,4.62268,4.63065,9380000.0
2009-04-01 00:50:00,4.62992,4.6355,4.62966,4.6355,5250000.0
2009-04-01 00:51:00,4.6284,4.63571,4.62808,4.6337,5630000.0
2009-04-01 00:52:00,4.63435,4.63487,4.62886,4.63487,6380000.0
2009-04-01 00:53:00,4.6227,4.63393,4.6227,4.63393,6000000.0
2009-04-01 00:54:00,4.63271,4.6357,4.63244,4.63244,5260000.0
2009-04-01 00:55:00,4.63418,4.63517,4.62889,4.63318,5250000.0
2009-04-01 00:56:00,4.63054,4.63495,4.62242,4.62406,7500000.0
2009-04-01 00:57:00,4.62848,4.63595,4.62297,4.63239,5250000.0
2009-04-01 00:58:00,4.63341,4.63714,4.62388,4.63286,3750000.0
2009-04-01 00:59:00,4.63218,4.63472,4.62879,4.63166,9760000.0
2009-04-01 01:00:00,4.63269,4.63511,4.62524,4.63311,4500000.0
2009-04-01 01:01:00,4.63076,4.63379,4.62814,4.63151,7130000.0
2009-04-01 01:02:00,4.63523,4.63575,4.6257,4.62704,5630000.0
2009-04-01 01:03:00,4.6337,4.6347,4.62909,4.6315,4880000.0
2009-04-01 01:04:00,4.63247,4.63498,4.62375,4.63334,5630000.0
2009-04-01 01:05:00,4.63111,4.63472,4.62287,4.63246,4880000.0
2009-04-01 01:06:00,4.63646,4.63646,4.62883,4.63295,3010000.0
2009-04-01 01:07:00,4.62606,4.63277,4.62249,4.6283,6000000.0
2009-04-01 01:08:00,4.62512,4.63509,4.62512,4.63433,7130000.0
2009-04-01 01:09:00,4.63382,4.63538,4.62669,4.63538,5250000.0
2009-04-01 01:10:00,4.63191,4.63474,4.62882,4.63115,5260000.0
2009-04-01 01:13:00,4.63176,4.6354,4.63176,4.6354,2250000.0
2009-04-01 01:14:00,4.63335,4.63586,4.62664,4.63498,12750000.0
2009-04-01 01:15:00,4.63073,4.63422,4.62966,4.63238,3750000.0
2009-04-01 01:16:00,4.63516,4.63541,4.62294,4.62294,6760000.0
2009-04-01 01:17:00,4.6309,4.63445,4.62775,4.63445,3750000.0
2009-04-01 01:18:00,4.62351,4.63587,4.62351,4.63587,4880000.0
2009-04-01 01:19:00,4.63365,4.63617,4.62542,4.63501,7880000.0
2009-04-01 01:20:00,4.62766,4.63389,4.62766,4.63389,3000000.0
2009-04-01 01:21:00,4.63145,4.6348,4.62285,4.62922,7130000.0
2009-04-01 01:22:00,4.62914,4.63439,4.62464,4.63439,2250000.0
2009-04-01 01:23:00,4.62864,4.63466,4.62617,4.62617,3380000.0
2009-04-01 01:24:00,4.63181,4.63413,4.62953,4.6329,3750000.0
2009-04-01 01:25:00,4.63348,4.63526,4.62983,4.63227,3750000.0
2009-04-01 01:26:00,4.63215,4.63468,4.62577,4.62577,4510000.0
2009-04-01 01:27:00,4.62807,4.63368,4.62712,4.63161,6380000.0
2009-04-01 01:28:00,4.63522,4.63583,4.62305,4.63583,6000000.0
2009-04-01 01:29:00,4.63309,4.63524,4.62904,4.63404,7510000.0
2009-04-01 01:30:00,4.63613,4.63613,4.63141,4.63141,4130000.0
2009-04-01 01:31:00,4.63209,4.63544,4.62515,4.6346,4500000.0
2009-04-01 01:32:00,4.6289,4.63547,4.62461,4.63031,4500000.0
2009-04-01 01:33:00,4.63286,4.63445,4.62393,4.62393,4510000.0
2009-04-01 01:34:00,4.6299,4.63442,4.62693,4.63442,4130000.0
2009-04-01 01:35:00,4.62976,4.63611,4.62976,4.63266,6750000.0
2009-04-01 01:36:00,4.63326,4.63519,4.63029,4.63029,6750000.0
2009-04-01 01:37:00,4.63365,4.63579,4.62946,4.63579,4500000.0
2009-04-01 01:38:00,4.63298,4.63462,4.63215,4.63462,3000000.0
2009-04-01 01:39:00,4.62869,4.63521,4.62854,4.62854,6020000.0
2009-04-01 01:40:00,4.62452,4.63483,4.62452,4.63483,1500000.0
2009-04-01 01:41:00,4.6285,4.63541,4.6285,4.63541,4510000.0
2009-04-01 01:42:00,4.63168,4.63496,4.62526,4.6326,4880000.0
2009-04-01 01:43:00,4.63353,4.63494,4.6288,4.6288,3760000.0
2009-04-01 01:44:00,4.63485,4.63485,4.6284,4.63213,5260000.0
2009-04-01 01:45:00,4.63322,4.63366,4.62643,4.62643,4500000.0
2009-04-01 01:46:00,4.62773,4.6381,4.62769,4.6317,7880000.0
2009-04-01 01:47:00,4.62719,4.63332,4.62511,4.63332,5250000.0
2009-04-01 01:48:00,4.63192,4.6344,4.62444,4.6344,5250000.0
2009-04-01 01:49:00,4.63605,4.63666,4.62977,4.63013,9750000.0
2009-04-01 01:50:00,4.63306,4.63515,4.62664,4.63455,7500000.0
2009-04-01 01:52:00,4.62859,4.63465,4.62859,4.62974,4500000.0
2009-04-01 01:53:00,4.62833,4.63506,4.62168,4.62707,22510000.0
2009-04-01 01:54:00,4.63308,4.63528,4.62447,4.63528,4130000.0
2009-04-01 01:55:00,4.62907,4.63428,4.6279,4.63428,5250000.0
2009-04-01 01:56:00,4.63368,4.6339,4.62262,4.62893,5630000.0
2009-04-01 01:57:00,4.63183,4.63537,4.62976,4.63353,4500000.0
2009-04-01 01:58:00,4.62943,4.63329,4.62127,4.63329,7500000.0
2009-04-01 02:01:00,4.62779,4.63394,4.62779,4.62858,5630000.0
2009-04-01 02:02:00,4.62685,4.63548,4.62685,4.63427,6000000.0
2009-04-01 02:03:00,4.63548,4.63548,4.62769,4.62769,6000000.0
2009-04-01 02:04:00,4.636,4.63628,4.62335,4.63112,12750000.0
2009-04-01 02:05:00,4.62646,4.63636,4.62646,4.63545,7130000.0
2009-04-01 02:06:00,4.63169,4.6341,4.62648,4.6301,6000000.0
2009-04-01 02:07:00,4.63174,4.63337,4.62142,4.63337,6000000.0
2009-04-01 02:08:00,4.62613,4.63464,4.62394,4.62951,7130000.0
2009-04-01 02:09:00,4.63496,4.63496,4.62601,4.62994,6000000.0
2009-04-01 02:10:00,4.62136,4.63771,4.62136,4.62661,6380000.0
2009-04-01 02:11:00,4.63266,4.63286,4.62998,4.6328,5250000.0
2009-04-01 02:12:00,4.63055,4.63061,4.62033,4.62921,7880000.0
2009-04-01 02:13:00,4.63097,4.6325,4.62519,4.632,6000000.0
2009-04-01 02:14:00,4.62897,4.63263,4.62765,4.63219,4510000.0
2009-04-01 02:15:00,4.63241,4.63489,4.62231,4.62631,24030000.0
2009-04-01 02:16:00,4.62917,4.63211,4.62417,4.62831,7500000.0
2009-04-01 02:17:00,4.63245,4.63382,4.62303,4.63257,6000000.0
2009-04-01 02:18:00,4.62912,4.63565,4.62439,4.63081,5630000.0
2009-04-01 02:19:00,4.63137,4.63463,4.62702,4.62829,5630000.0
2009-04-01 02:20:00,4.63157,4.63451,4.62543,4.6319,6760000.0
2009-04-01 02:21:00,4.62883,4.63418,4.62572,4.62934,6010000.0
2009-04-01 02:22:00,4.62112,4.63311,4.62112,4.63125,6010000.0
2009-04-01 02:23:00,4.63348,4.63348,4.61842,4.62698,6750000.0
2009-04-01 02:24:00,4.62734,4.63294,4.62451,4.63294,5250000.0
2009-04-01 02:25:00,4.62963,4.63453,4.6202,4.62719,7500000.0
2009-04-01 02:26:00,4.63068,4.6318,4.62176,4.62991,9380000.0
2009-04-01 02:27:00,4.62438,4.63147,4.61887,4.62304,8250000.0
2009-04-01 02:28:00,4.63319,4.63361,4.62024,4.63361,6010000.0
2009-04-01 02:29:00,4.62405,4.6331,4.62198,4.62425,12000000.0
2009-04-01 02:30:00,4.63294,4.63294,4.62795,4.63052,4130000.0
2009-04-01 02:31:00,4.6309,4.6309,4.6261,4.6261,4880000.0
2009-04-01 02:32:00,4.62639,4.63315,4.62639,4.63185,5250000.0
2009-04-01 02:33:00,4.62998,4.63273,4.62526,4.63221,5630000.0
2009-04-01 02:34:00,4.63081,4.63248,4.62406,4.62897,5250000.0
2009-04-01 02:35:00,4.6347,4.6347,4.62071,4.62526,6390000.0
2009-04-01 02:36:00,4.62695,4.63355,4.62577,4.62684,10500000.0
2009-04-01 02:37:00,4.62918,4.63065,4.61939,4.61939,6750000.0
2009-04-01 02:38:00,4.63388,4.63452,4.62712,4.62785,6010000.0
2009-04-01 02:39:00,4.62227,4.63202,4.62149,4.62425,8630000.0
2009-04-01 02:40:00,4.62749,4.63233,4.62009,4.62254,6000000.0
2009-04-01 02:41:00,4.61861,4.63199,4.61861,4.63048,6000000.0
2009-04-01 02:42:00,4.62444,4.63151,4.62013,4.625,5250000.0
2009-04-01 02:43:00,4.63057,4.63216,4.61972,4.62581,8630000.0
2009-04-01 02:44:00,4.62541,4.63203,4.62517,4.62517,6380000.0
2009-04-01 02:45:00,4.62835,4.6329,4.6271,4.62956,5260000.0
2009-04-01 02:46:00,4.62757,4.63274,4.62266,4.63174,6010000.0
2009-04-01 02:47:00,4.6261,4.63157,4.61889,4.63001,5250000.0
2009-04-01 02:48:00,4.6284,4.63177,4.62235,4.62966,6750000.0
2009-04-01 02:49:00,4.62587,4.63053,4.61833,4.62823,7510000.0
2009-04-01 02:50:00,4.62582,4.63278,4.62582,4.62601,7140000.0
2009-04-01 02:51:00,4.62733,4.63363,4.62689,4.62746,6750000.0
2009-04-01 02:52:00,4.63068,4.63638,4.62761,4.62787,6760000.0
2009-04-01 02:53:00,4.63427,4.63848,4.62924,4.63596,6750000.0
2009-04-01 02:54:00,4.63829,4.64875,4.63395,4.64875,5630000.0
2009-04-01 02:55:00,4.64983,4.64983,4.63599,4.64047,7130000.0
2009-04-01 02:56:00,4.64123,4.64798,4.63626,4.63626,3010000.0
2009-04-01 02:57:00,4.63789,4.65603,4.63789,4.65603,4500000.0
2009-04-01 02:58:00,4.65751,4.66044,4.6497,4.66044,6750000.0
2009-04-01 02:59:00,4.66051,4.67597,4.66051,4.67536,9380000.0
2009-04-01 03:00:00,4.67218,4.67218,4.66516,4.66974,5630000.0
2009-04-01 03:01:00,4.66756,4.67337,4.66756,4.67337,4500000.0
2009-04-01 03:02:00,4.67047,4.67088,4.66537,4.66996,7510000.0
2009-04-01 03:03:00,4.67085,4.67085,4.6638,4.6638,3750000.0
2009-04-01 03:04:00,4.6666,4.67188,4.6666,4.66697,3750000.0
2009-04-01 03:05:00,4.67116,4.6718,4.66442,4.66442,6760000.0
2009-04-01 03:06:00,4.66584,4.67047,4.65965,4.66422,5250000.0
2009-04-01 03:07:00,4.66579,4.67041,4.66303,4.67041,6750000.0
2009-04-01 03:08:00,4.67158,4.67158,4.66562,4.66607,5250000.0
2009-04-01 03:09:00,4.66767,4.66999,4.66264,4.66264,4130000.0
2009-04-01 03:10:00,4.66995,4.66995,4.65988,4.66819,3380000.0
2009-04-01 03:11:00,4.67106,4.67259,4.66242,4.66242,5250000.0
2009-04-01 03:12:00,4.67033,4.67087,4.66245,4.66245,3750000.0
2009-04-01 03:13:00,4.67032,4.67032,4.66118,4.66118,4880000.0
2009-04-01 03:14:00,4.66992,4.67143,4.66539,4.67143,8250000.0
2009-04-01 03:15:00,4.66605,4.67127,4.66605,4.6698,3750000.0
2009-04-01 03:16:00,4.67014,4.67122,4.66546,4.66896,4880000.0
2009-04-01 03:17:00,4.66372,4.66977,4.66372,4.66906,4130000.0
2009-04-01 03:18:00,4.66645,4.67228,4.66642,4.66642,5630000.0
2009-04-01 03:19:00,4.6659,4.67168,4.6659,4.66659,5630000.0
2009-04-01 03:20:00,4.66525,4.66903,4.65889,4.66711,6000000.0
2009-04-01 03:21:00,4.66871,4.66929,4.65936,4.65936,8250000.0
2009-04-01 03:22:00,4.66319,4.66697,4.65595,4.66431,4140000.0
2009-04-01 03:23:00,4.66777,4.66777,4.65984,4.66511,5250000.0
2009-04-01 03:24:00,4.66658,4.66658,4.65352,4.66625,4500000.0
2009-04-01 03:25:00,4.66285,4.66574,4.65546,4.6646,7500000.0
2009-04-01 03:26:00,4.66616,4.66829,4.66348,4.66348,4500000.0
2009-04-01 03:27:00,4.66109,4.66739,4.66088,4.66739,4140000.0
2009-04-01 03:28:00,4.66747,4.66747,4.6623,4.66593,7130000.0
2009-04-01 03:29:00,4.66607,4.66816,4.66214,4.66728,11640000.0
2009-04-01 03:30:00,4.66828,4.66828,4.6567,4.66671,9750000.0
2009-04-01 03:31:00,4.66582,4.66801,4.66485,4.66613,4500000.0
2009-04-01 03:32:00,4.66782,4.66935,4.66284,4.66935,4520000.0
2009-04-01 03:33:00,4.66485,4.66971,4.66353,4.66392,7880000.0
2009-04-01 03:34:00,4.6694,4.6694,4.6644,4.6644,3000000.0
2009-04-01 03:35:00,4.6672,4.66822,4.6602,4.66822,6010000.0
2009-04-01 03:36:00,4.66908,4.66983,4.65855,4.66796,7130000.0
2009-04-01 03:37:00,4.66642,4.66965,4.66204,4.66898,4140000.0
2009-04-01 03:38:00,4.66957,4.66957,4.66391,4.66441,3380000.0
2009-04-01 03:39:00,4.66931,4.67005,4.66715,4.66961,4510000.0
2009-04-01 03:40:00,4.66951,4.67042,4.66036,4.66036,5630000.0
2009-04-01 03:41:00,4.66844,4.67027,4.66077,4.66972,5250000.0
2009-04-01 03:42:00,4.67053,4.67053,4.66459,4.66521,4130000.0
2009-04-01 03:43:00,4.66378,4.66786,4.66378,4.66569,5250000.0
2009-04-01 03:44:00,4.67002,4.6718,4.66787,4.66787,7510000.0
2009-04-01 03:45:00,4.66492,4.66813,4.66492,4.66637,3750000.0
2009-04-01 03:47:00,4.6633,4.6691,4.65851,4.66109,20630000.0
2009-04-01 03:52:00,4.66683,4.66831,4.66367,4.66819,5250000.0
2009-04-01 03:53:00,4.66289,4.6673,4.65726,4.66159,21000000.0
2009-04-01 03:58:00,4.66338,4.66694,4.65652,4.65959,21000000.0
2009-04-01 04:00:00,4.66996,4.66996,4.66546,4.66777,6000000.0
2009-04-01 04:15:00,4.66557,4.66981,4.65992,4.66232,20630000.0
2009-04-01 04:18:00,4.66741,4.66749,4.66443,4.66559,5250000.0
2009-04-01 04:26:00,4.66139,4.66139,4.66095,4.66095,1500000.0
2009-04-01 04:27:00,4.66663,4.66715,4.66274,4.66274,5250000.0
2009-04-01 04:28:00,4.66559,4.66559,4.6641,4.66417,2250000.0
2009-04-01 04:29:00,4.66294,4.66468,4.66294,4.66468,1500000.0
2009-04-01 04:30:00,4.66451,4.66451,4.65933,4.66131,6000000.0
2009-04-01 04:33:00,4.66027,4.6645,4.6523,4.6559,20260000.0
2009-04-01 04:38:00,4.66085,4.66531,4.6544,4.65724,20260000.0
2009-04-01 04:39:00,4.65494,4.66332,4.65323,4.66226,7130000.0
2009-04-01 04:40:00,4.65809,4.66319,4.65756,4.65851,6380000.0
2009-04-01 04:45:00,4.66348,4.66376,4.65277,4.66234,9000000.0
2009-04-01 04:52:00,4.66032,4.66684,4.65495,4.65703,21000000.0
2009-04-01 05:00:00,4.66369,4.66516,4.65978,4.66506,10880000.0
2009-04-01 05:02:00,4.66332,4.66477,4.65856,4.66307,8250000.0
2009-04-01 05:15:00,4.66067,4.66491,4.65502,4.66401,25130000.0
2009-04-01 05:20:00,4.66158,4.66333,4.65104,4.66117,12760000.0
2009-04-01 05:30:00,4.66449,4.6657,4.65937,4.66479,16140000.0
2009-04-01 05:45:00,4.66494,4.66506,4.65993,4.66405,13520000.0
2009-04-01 05:51:00,4.66265,4.66323,4.65592,4.66268,6010000.0
2009-04-01 05:52:00,4.65841,4.66081,4.65122,4.66055,4880000.0
2009-04-01 05:55:00,4.65755,4.6718,4.65755,4.66565,9380000.0
2009-04-01 05:56:00,4.66609,4.66609,4.65616,4.66355,8260000.0
2009-04-01 05:57:00,4.66437,4.66585,4.66044,4.66455,5630000.0
2009-04-01 06:00:00,4.65692,4.66643,4.65508,4.65508,16520000.0
2009-04-01 06:04:00,4.66151,4.66407,4.65498,4.66014,6750000.0
2009-04-01 06:15:00,4.66257,4.66681,4.65692,4.65932,19520000.0
2009-04-01 06:18:00,4.66076,4.66989,4.6576,4.65989,20260000.0
2009-04-01 06:19:00,4.66611,4.66732,4.65743,4.66366,7880000.0
2009-04-01 06:20:00,4.66077,4.66566,4.66077,4.66566,1500000.0
2009-04-01 06:22:00,4.66535,4.66835,4.65732,4.66492,17250000.0
2009-04-01 06:23:00,4.66539,4.66716,4.66201,4.66423,3750000.0
2009-04-01 06:24:00,4.66587,4.66587,4.66587,4.66587,750000.0
2009-04-01 06:27:00,4.66541,4.66541,4.65828,4.66436,7130000.0
2009-04-01 06:28:00,4.66017,4.66359,4.65377,4.65788,20260000.0
2009-04-01 06:30:00,4.66327,4.66751,4.65762,4.66002,21000000.0
2009-04-01 06:32:00,4.66078,4.66524,4.65283,4.65674,21000000.0
2009-04-01 06:40:00,4.66053,4.66499,4.6541,4.6576,21000000.0
2009-04-01 06:45:00,4.66307,4.66731,4.65742,4.65982,21000000.0
2009-04-01 06:54:00,4.66073,4.66474,4.65311,4.65754,21000000.0
2009-04-01 07:00:00,4.66297,4.66721,4.65732,4.65972,20630000.0
2009-04-01 07:15:00,4.66696,4.66696,4.66246,4.66477,6000000.0
2009-04-01 07:18:00,4.66085,4.66427,4.65358,4.65705,20630000.0
2009-04-01 07:30:00,4.66297,4.66721,4.65732,4.65972,20260000.0
2009-04-01 07:31:00,4.66388,4.66394,4.65198,4.66087,6750000.0
2009-04-01 07:32:00,4.65816,4.66108,4.6567,4.66053,6000000.0
2009-04-01 07:41:00,4.66045,4.66075,4.65663,4.65794,4500000.0
2009-04-01 07:42:00,4.65418,4.66031,4.65068,4.65068,5250000.0
2009-04-01 07:43:00,4.65933,4.66,4.64898,4.65952,5640000.0
2009-04-01 07:44:00,4.64922,4.65853,4.64906,4.65853,8630000.0
2009-04-01 07:45:00,4.65427,4.65803,4.65261,4.65325,7500000.0
2009-04-01 07:46:00,4.66096,4.66326,4.6518,4.65849,13880000.0
2009-04-01 07:47:00,4.65884,4.65884,4.6528,4.65478,3750000.0
2009-04-01 07:49:00,4.65475,4.66005,4.64659,4.65036,19890000.0
2009-04-01 07:53:00,4.65343,4.65936,4.64854,4.65794,7880000.0
2009-04-01 07:54:00,4.65303,4.65696,4.64736,4.65028,20630000.0
2009-04-01 07:58:00,4.65698,4.65822,4.64649,4.65822,7500000.0
2009-04-01 07:59:00,4.65156,4.65612,4.65007,4.65556,8630000.0
2009-04-01 08:00:00,4.65746,4.65792,4.65336,4.65589,4500000.0
2009-04-01 08:01:00,4.65689,4.65689,4.6469,4.6469,6380000.0
2009-04-01 08:02:00,4.65141,4.65235,4.64033,4.647,7880000.0
2009-04-01 08:03:00,4.6492,4.65423,4.6435,4.65034,7130000.0
2009-04-01 08:04:00,4.65691,4.65691,4.63931,4.63931,4130000.0
2009-04-01 08:05:00,4.64351,4.65078,4.64163,4.64715,7130000.0
2009-04-01 08:06:00,4.64854,4.65198,4.64189,4.64783,16510000.0
2009-04-01 08:07:00,4.63994,4.65029,4.63994,4.64505,5630000.0
2009-04-01 08:08:00,4.63985,4.64999,4.63985,4.6461,4130000.0
2009-04-01 08:09:00,4.64595,4.65111,4.64063,4.64063,7500000.0
2009-04-01 08:10:00,4.64815,4.65182,4.64736,4.65057,6000000.0
2009-04-01 08:11:00,4.64088,4.6549,4.63976,4.6436,7510000.0
2009-04-01 08:12:00,4.64206,4.65172,4.64123,4.65172,7500000.0
2009-04-01 08:13:00,4.65055,4.65288,4.64759,4.65088,6380000.0
2009-04-01 08:14:00,4.65155,4.65155,4.64555,4.65134,12380000.0
2009-04-01 08:15:00,4.65349,4.65349,4.64881,4.64959,11630000.0
2009-04-01 08:16:00,4.65121,4.65204,4.64266,4.6443,5630000.0
2009-04-01 08:17:00,4.65238,4.65286,4.64139,4.64854,8630000.0
2009-04-01 08:18:00,4.65078,4.65078,4.63871,4.65066,8630000.0
2009-04-01 08:19:00,4.64612,4.65023,4.64204,4.64204,6750000.0
2009-04-01 08:20:00,4.65181,4.65262,4.64402,4.6526,4510000.0
2009-04-01 08:21:00,4.65046,4.65046,4.63931,4.64612,14630000.0
2009-04-01 08:22:00,4.64769,4.65122,4.6418,4.6418,10500000.0
2009-04-01 08:23:00,4.63654,4.64764,4.63654,4.64764,4130000.0
2009-04-01 08:24:00,4.64912,4.64912,4.63472,4.63472,6000000.0
2009-04-01 08:25:00,4.64122,4.64719,4.64122,4.64719,4880000.0
2009-04-01 08:26:00,4.6495,4.6495,4.63363,4.64844,9010000.0
2009-04-01 08:27:00,4.64507,4.6483,4.64018,4.64545,5250000.0
2009-04-01 08:28:00,4.64439,4.64938,4.63708,4.64938,8630000.0
2009-04-01 08:29:00,4.64321,4.64967,4.64292,4.6482,6380000.0
2009-04-01 08:30:00,4.64908,4.64942,4.6407,4.6407,5250000.0
2009-04-01 08:31:00,4.64492,4.6494,4.64252,4.64302,6000000.0
2009-04-01 08:32:00,4.64345,4.64823,4.64345,4.64394,3750000.0
2009-04-01 08:33:00,4.63856,4.64834,4.63856,4.6474,4500000.0
2009-04-01 08:34:00,4.64997,4.6502,4.64421,4.64908,9000000.0
2009-04-01 08:35:00,4.64388,4.64879,4.63823,4.64879,7500000.0
2009-04-01 08:36:00,4.64862,4.64862,4.63953,4.64749,4500000.0
2009-04-01 08:37:00,4.64843,4.64981,4.64563,4.64879,5630000.0
2009-04-01 08:38:00,4.64898,4.64932,4.64413,4.64932,6750000.0
2009-04-01 08:39:00,4.64635,4.64868,4.64252,4.64868,7880000.0
2009-04-01 08:40:00,4.63916,4.65037,4.63916,4.6489,7130000.0
2009-04-01 08:41:00,4.64791,4.65107,4.63924,4.64569,6390000.0
2009-04-01 08:42:00,4.64477,4.6487,4.63647,4.6487,9380000.0
2009-04-01 08:43:00,4.648,4.64907,4.64316,4.64907,9760000.0
2009-04-01 08:44:00,4.64473,4.64923,4.63959,4.649,16130000.0
2009-04-01 08:45:00,4.63713,4.64632,4.63459,4.63527,6380000.0
2009-04-01 08:46:00,4.64742,4.64742,4.63664,4.64397,15010000.0
2009-04-01 08:47:00,4.64486,4.64625,4.63421,4.64625,9380000.0
2009-04-01 08:48:00,4.63967,4.646,4.63565,4.63565,8260000.0
2009-04-01 08:49:00,4.64617,4.64756,4.63879,4.64071,6380000.0
2009-04-01 08:50:00,4.63951,4.64489,4.63194,4.64489,6010000.0
2009-04-01 08:51:00,4.64754,4.64754,4.63077,4.63341,7500000.0
2009-04-01 08:52:00,4.6442,4.64481,4.63204,4.63204,8630000.0
2009-04-01 08:53:00,4.64514,4.64514,4.63971,4.63971,6760000.0
2009-04-01 08:54:00,4.64092,4.6449,4.63882,4.63882,7500000.0
2009-04-01 08:55:00,4.63496,4.64372,4.63496,4.6403,7500000.0
2009-04-01 08:56:00,4.63424,4.64207,4.63424,4.64201,5260000.0
2009-04-01 08:57:00,4.64003,4.64316,4.63687,4.64215,6000000.0
2009-04-01 08:58:00,4.63326,4.64359,4.63326,4.64066,6750000.0
2009-04-01 08:59:00,4.63924,4.64178,4.63161,4.6339,16510000.0
2009-04-01 09:00:00,4.64153,4.64175,4.63467,4.63947,12390000.0
2009-04-01 09:01:00,4.63519,4.64123,4.63502,4.63599,8630000.0
2009-04-01 09:02:00,4.6392,4.64201,4.63593,4.63647,7130000.0
2009-04-01 09:03:00,4.63949,4.64247,4.63641,4.64042,9000000.0
2009-04-01 09:04:00,4.64127,4.64277,4.63685,4.63692,7880000.0
2009-04-01 09:05:00,4.6412,4.64266,4.63257,4.64044,7500000.0
2009-04-01 09:06:00,4.64061,4.64086,4.63395,4.64086,9760000.0
2009-04-01 09:07:00,4.63939,4.63976,4.62435,4.63413,12000000.0
2009-04-01 09:08:00,4.63533,4.63772,4.63227,4.63227,3750000.0
2009-04-01 09:09:00,4.62751,4.63674,4.62615,4.63542,9000000.0
2009-04-01 09:10:00,4.62453,4.63326,4.62453,4.63058,7510000.0
2009-04-01 09:11:00,4.6304,4.6304,4.61923,4.62734,9000000.0
2009-04-01 09:12:00,4.6279,4.62908,4.62371,4.62371,4510000.0
2009-04-01 09:13:00,4.62655,4.63076,4.62084,4.62893,10880000.0
2009-04-01 09:14:00,4.62882,4.63607,4.62466,4.6296,10880000.0
2009-04-01 09:15:00,4.63514,4.63627,4.62775,4.63174,6380000.0
2009-04-01 09:16:00,4.63298,4.63654,4.63266,4.63403,8630000.0
2009-04-01 09:17:00,4.62564,4.63554,4.62564,4.62587,6000000.0
2009-04-01 09:18:00,4.63703,4.63703,4.62885,4.63366,4880000.0
2009-04-01 09:19:00,4.6304,4.63674,4.6304,4.63549,3380000.0
2009-04-01 09:20:00,4.63469,4.63665,4.62982,4.63665,3380000.0
2009-04-01 09:21:00,4.6279,4.64333,4.6279,4.63447,10130000.0
2009-04-01 09:22:00,4.63778,4.63778,4.63236,4.63236,8250000.0
2009-04-01 09:23:00,4.6285,4.63789,4.6285,4.63669,6380000.0
2009-04-01 09:24:00,4.63875,4.63909,4.63245,4.6332,6380000.0
2009-04-01 09:25:00,4.63675,4.64058,4.63124,4.63858,7500000.0
2009-04-01 09:26:00,4.63796,4.63972,4.62706,4.63972,9000000.0
2009-04-01 09:27:00,4.63191,4.6456,4.63191,4.63486,8250000.0
2009-04-01 09:28:00,4.64473,4.64682,4.63499,4.64219,4510000.0
2009-04-01 09:29:00,4.64712,4.65169,4.63924,4.64367,13880000.0
2009-04-01 09:30:00,4.64641,4.64839,4.64276,4.64317,12010000.0
2009-04-01 09:31:00,4.64308,4.64928,4.63881,4.64232,10140000.0
2009-04-01 09:32:00,4.64568,4.64668,4.64,4.64309,10130000.0
2009-04-01 09:33:00,4.64556,4.64617,4.64272,4.64272,6380000.0
2009-04-01 09:34:00,4.64589,4.64902,4.63885,4.6486,6750000.0
2009-04-01 09:35:00,4.64755,4.64755,4.64314,4.64314,5250000.0
2009-04-01 09:36:00,4.64919,4.64919,4.63711,4.64853,8630000.0
2009-04-01 09:37:00,4.64954,4.64994,4.64134,4.64624,4500000.0
2009-04-01 09:38:00,4.64732,4.6542,4.64604,4.64652,5250000.0
2009-04-01 09:39:00,4.65035,4.65203,4.63957,4.64871,13880000.0
2009-04-01 09:40:00,4.65134,4.65319,4.64669,4.64861,5630000.0
2009-04-01 09:41:00,4.64671,4.65089,4.64671,4.65066,5250000.0
2009-04-01 09:42:00,4.64346,4.65212,4.64346,4.64654,6000000.0
2009-04-01 09:43:00,4.64175,4.65145,4.64146,4.64788,12760000.0
2009-04-01 09:44:00,4.65122,4.65196,4.6453,4.64625,12760000.0
2009-04-01 09:45:00,4.64631,4.64975,4.63823,4.64755,8260000.0
2009-04-01 09:46:00,4.64985,4.65036,4.64209,4.64469,9010000.0
2009-04-01 09:47:00,4.64673,4.64965,4.64421,4.64732,10500000.0
2009-04-01 09:48:00,4.64503,4.64674,4.64166,4.64334,4880000.0
2009-04-01 09:49:00,4.64018,4.64746,4.63577,4.64359,5250000.0
2009-04-01 09:50:00,4.63936,4.64602,4.63686,4.63985,7880000.0
2009-04-01 09:51:00,4.64585,4.64643,4.63399,4.64127,9380000.0
2009-04-01 09:52:00,4.64348,4.64635,4.63996,4.64223,10880000.0
2009-04-01 09:53:00,4.64515,4.65179,4.63942,4.64539,10510000.0
2009-04-01 09:54:00,4.64314,4.64718,4.63917,4.64618,8250000.0
2009-04-01 09:55:00,4.64244,4.64822,4.63671,4.63671,6750000.0
2009-04-01 09:56:00,4.64471,4.64632,4.63777,4.64632,12010000.0
2009-04-01 09:57:00,4.64414,4.64517,4.63753,4.64515,9390000.0
2009-04-01 09:58:00,4.64422,4.64933,4.63923,4.64608,11640000.0
2009-04-01 09:59:00,4.64582,4.6465,4.63717,4.64588,12380000.0
2009-04-01 10:00:00,4.64222,4.64705,4.64222,4.64388,4130000.0
2009-04-01 10:01:00,4.64247,4.64604,4.64085,4.64554,6000000.0
2009-04-01 10:02:00,4.64225,4.64594,4.64023,4.64481,6760000.0
2009-04-01 10:03:00,4.64301,4.64388,4.63481,4.6433,7520000.0
2009-04-01 10:04:00,4.6463,4.64836,4.63713,4.64596,10130000.0
2009-04-01 10:05:00,4.6428,4.64865,4.64214,4.64786,7140000.0
2009-04-01 10:06:00,4.64837,4.65123,4.63837,4.64903,6010000.0
2009-04-01 10:07:00,4.64885,4.65445,4.64505,4.64505,9000000.0
2009-04-01 10:08:00,4.65076,4.65438,4.64798,4.65192,7510000.0
2009-04-01 10:09:00,4.65389,4.65494,4.64347,4.64355,7500000.0
2009-04-01 10:10:00,4.65193,4.6556,4.65048,4.6515,9390000.0
2009-04-01 10:11:00,4.65566,4.65566,4.64099,4.65376,19500000.0
2009-04-01 10:12:00,4.65411,4.65828,4.64815,4.65806,14250000.0
2009-04-01 10:13:00,4.65587,4.65733,4.64728,4.65564,15760000.0
2009-04-01 10:14:00,4.65417,4.65761,4.64692,4.65508,11630000.0
2009-04-01 10:15:00,4.65766,4.66002,4.65453,4.65871,10500000.0
2009-04-01 10:16:00,4.65855,4.65855,4.65263,4.65334,6750000.0
2009-04-01 10:17:00,4.65641,4.66076,4.65462,4.65737,6760000.0
2009-04-01 10:18:00,4.65198,4.66124,4.65057,4.65558,9750000.0
2009-04-01 10:19:00,4.65827,4.65827,4.65146,4.65146,5250000.0
2009-04-01 10:20:00,4.65789,4.65899,4.65254,4.65883,6750000.0
2009-04-01 10:21:00,4.65381,4.65575,4.64333,4.6502,13880000.0
2009-04-01 10:22:00,4.65141,4.65659,4.64938,4.64938,5250000.0
2009-04-01 10:23:00,4.65697,4.65697,4.64382,4.65251,5630000.0
2009-04-01 10:24:00,4.64931,4.65658,4.64741,4.64741,10130000.0
2009-04-01 10:25:00,4.64785,4.65402,4.64785,4.6514,9020000.0
2009-04-01 10:26:00,4.64525,4.6539,4.64152,4.65041,8260000.0
2009-04-01 10:27:00,4.65186,4.65333,4.64959,4.65085,5250000.0
2009-04-01 10:28:00,4.64725,4.65312,4.64569,4.65312,9380000.0
2009-04-01 10:29:00,4.64746,4.65292,4.64418,4.65273,11250000.0
2009-04-01 10:30:00,4.65449,4.65449,4.64283,4.65331,10890000.0
2009-04-01 10:31:00,4.65252,4.65562,4.65015,4.65331,13880000.0
2009-04-01 10:32:00,4.65196,4.65685,4.65196,4.65475,4880000.0
2009-04-01 10:33:00,4.65603,4.65759,4.64912,4.65271,10880000.0
2009-04-01 10:34:00,4.6565,4.6565,4.64816,4.65436,7140000.0
2009-04-01 10:35:00,4.65584,4.65584,4.65085,4.6539,6760000.0
2009-04-01 10:36:00,4.65048,4.656,4.64925,4.65427,5250000.0
2009-04-01 10:37:00,4.65855,4.65855,4.64934,4.65757,11250000.0
2009-04-01 10:38:00,4.65422,4.65799,4.65362,4.65362,5630000.0
2009-04-01 10:39:00,4.65818,4.65818,4.64951,4.65525,7500000.0
2009-04-01 10:40:00,4.6536,4.65941,4.64958,4.65184,11640000.0
2009-04-01 10:41:00,4.65578,4.65769,4.64583,4.64583,5630000.0
2009-04-01 10:42:00,4.65127,4.65515,4.6477,4.6477,8250000.0
2009-04-01 10:43:00,4.65388,4.65455,4.64802,4.65309,5630000.0
2009-04-01 10:44:00,4.64972,4.65399,4.64372,4.64372,11260000.0
2009-04-01 10:45:00,4.65117,4.65322,4.64406,4.64884,8640000.0
2009-04-01 10:46:00,4.63902,4.65022,4.63902,4.64531,9760000.0
2009-04-01 10:47:00,4.65094,4.65094,4.64714,4.65062,3750000.0
2009-04-01 10:48:00,4.65099,4.65213,4.64085,4.64944,14630000.0
2009-04-01 10:49:00,4.65094,4.65159,4.64233,4.64308,7890000.0
2009-04-01 10:50:00,4.64532,4.65013,4.64339,4.64802,10130000.0
2009-04-01 10:51:00,4.64491,4.64812,4.63566,4.64812,9380000.0
2009-04-01 10:52:00,4.64613,4.6503,4.6407,4.64903,12750000.0
2009-04-01 10:53:00,4.64888,4.65411,4.64261,4.64928,13130000.0
2009-04-01 10:54:00,4.64895,4.64895,4.63444,4.63709,16880000.0
2009-04-01 10:55:00,4.64031,4.64737,4.64031,4.64455,10510000.0
2009-04-01 10:56:00,4.63708,4.64454,4.63518,4.64454,9010000.0
2009-04-01 10:57:00,4.6406,4.64336,4.62973,4.63846,10900000.0
2009-04-01 10:58:00,4.64145,4.64145,4.62943,4.6335,14640000.0
2009-04-01 10:59:00,4.63484,4.64279,4.6315,4.63835,16890000.0
2009-04-01 11:00:00,4.6353,4.64205,4.62657,4.63656,17270000.0
2009-04-01 11:01:00,4.63978,4.64327,4.63319,4.63972,9380000.0
2009-04-01 11:02:00,4.6415,4.6415,4.63533,4.63535,5640000.0
2009-04-01 11:03:00,4.64184,4.64207,4.62947,4.63709,7880000.0
2009-04-01 11:04:00,4.63895,4.64085,4.63631,4.63858,5640000.0
2009-04-01 11:05:00,4.63224,4.6401,4.63224,4.63948,5250000.0
2009-04-01 11:06:00,4.641,4.64264,4.63557,4.63557,7510000.0
2009-04-01 11:07:00,4.64096,4.64186,4.63692,4.64166,6750000.0
2009-04-01 11:08:00,4.63838,4.64164,4.63428,4.64132,7130000.0
2009-04-01 11:09:00,4.64179,4.64307,4.63815,4.64158,7130000.0
2009-04-01 11:10:00,4.63535,4.64286,4.63535,4.63685,7500000.0
2009-04-01 11:11:00,4.63802,4.64354,4.63007,4.64013,10880000.0
2009-04-01 11:12:00,4.63736,4.6412,4.63219,4.63721,6750000.0
2009-04-01 11:13:00,4.64108,4.64108,4.63181,4.639,6000000.0
2009-04-01 11:14:00,4.63827,4.64438,4.63269,4.64187,16520000.0
2009-04-01 11:15:00,4.64016,4.6422,4.63734,4.64195,5260000.0
2009-04-01 11:16:00,4.64157,4.64242,4.63806,4.64242,7130000.0
2009-04-01 11:17:00,4.64153,4.64343,4.63798,4.64275,9010000.0
2009-04-01 11:18:00,4.63842,4.64191,4.6383,4.64065,6000000.0
2009-04-01 11:19:00,4.63677,4.64288,4.63677,4.64288,5630000.0
2009-04-01 11:20:00,4.64068,4.64302,4.63359,4.64133,8630000.0
2009-04-01 11:21:00,4.64043,4.64214,4.63562,4.6368,6000000.0
2009-04-01 11:22:00,4.64246,4.64377,4.63939,4.64261,7880000.0
2009-04-01 11:23:00,4.64411,4.64706,4.63497,4.64362,8250000.0
2009-04-01 11:24:00,4.63318,4.64551,4.63318,4.63891,6760000.0
2009-04-01 11:25:00,4.64408,4.64433,4.63888,4.64413,7140000.0
2009-04-01 11:26:00,4.64341,4.64464,4.63464,4.64074,6750000.0
2009-04-01 11:27:00,4.63463,4.64351,4.63463,4.63481,6380000.0
2009-04-01 11:28:00,4.64254,4.64302,4.63626,4.64176,6380000.0
2009-04-01 11:29:00,4.64333,4.64451,4.63662,4.64175,17270000.0
2009-04-01 11:30:00,4.63597,4.64509,4.63478,4.63909,6380000.0
2009-04-01 11:31:00,4.63643,4.64226,4.63286,4.63769,6750000.0
2009-04-01 11:32:00,4.64424,4.64536,4.63468,4.64285,8260000.0
2009-04-01 11:33:00,4.63848,4.64621,4.63848,4.64591,13130000.0
2009-04-01 11:34:00,4.64509,4.64754,4.64129,4.64722,7130000.0
2009-04-01 11:35:00,4.64644,4.64755,4.64051,4.64188,5630000.0
2009-04-01 11:36:00,4.64478,4.64701,4.64478,4.64531,8250000.0
2009-04-01 11:37:00,4.64108,4.64612,4.64108,4.64295,4500000.0
2009-04-01 11:38:00,4.64535,4.65138,4.64052,4.64794,15000000.0
2009-04-01 11:39:00,4.64542,4.64698,4.63712,4.64695,13510000.0
2009-04-01 11:40:00,4.6461,4.64658,4.6399,4.64561,7130000.0
2009-04-01 11:41:00,4.64501,4.6477,4.6362,4.6477,6760000.0
2009-04-01 11:42:00,4.64613,4.64665,4.64221,4.64375,7500000.0
2009-04-01 11:43:00,4.64577,4.64774,4.63993,4.63993,12010000.0
2009-04-01 11:44:00,4.64255,4.65066,4.63838,4.64762,12390000.0
2009-04-01 11:45:00,4.64735,4.64735,4.63758,4.63758,5260000.0
2009-04-01 11:46:00,4.64194,4.64763,4.63941,4.64275,12760000.0
2009-04-01 11:47:00,4.6454,4.64884,4.63883,4.64569,5630000.0
2009-04-01 11:48:00,4.64309,4.65005,4.63932,4.648,17260000.0
2009-04-01 11:49:00,4.64565,4.64697,4.63714,4.64372,15390000.0
2009-04-01 11:50:00,4.64411,4.6452,4.63801,4.63801,8630000.0
2009-04-01 11:51:00,4.64241,4.64524,4.63596,4.64524,5630000.0
2009-04-01 11:52:00,4.64496,4.64537,4.63883,4.63883,6750000.0
2009-04-01 11:53:00,4.64108,4.64324,4.63686,4.63797,6750000.0
2009-04-01 11:54:00,4.63892,4.64393,4.63892,4.64203,6000000.0
2009-04-01 11:55:00,4.63913,4.64343,4.63152,4.64131,7890000.0
2009-04-01 11:56:00,4.64211,4.64211,4.63565,4.64018,5250000.0
2009-04-01 11:57:00,4.64186,4.64252,4.63655,4.64209,13880000.0
2009-04-01 11:58:00,4.64211,4.64312,4.63174,4.64161,11260000.0
2009-04-01 11:59:00,4.64022,4.6429,4.63608,4.6399,13510000.0
2009-04-01 12:00:00,4.64193,4.64193,4.63562,4.64062,5250000.0
2009-04-01 12:01:00,4.63993,4.64207,4.63473,4.63768,5250000.0
2009-04-01 12:02:00,4.63986,4.64093,4.63357,4.63779,7130000.0
2009-04-01 12:03:00,4.63681,4.6404,4.6292,4.6292,7500000.0
2009-04-01 12:04:00,4.63474,4.64059,4.63187,4.63187,6380000.0
2009-04-01 12:05:00,4.63402,4.63722,4.62614,4.63722,6000000.0
2009-04-01 12:06:00,4.64055,4.64055,4.63093,4.63093,7510000.0
2009-04-01 12:07:00,4.63081,4.63551,4.62682,4.62682,7500000.0
2009-04-01 12:08:00,4.62917,4.63352,4.62532,4.62613,13510000.0
2009-04-01 12:09:00,4.6312,4.63475,4.61934,4.63326,12380000.0
2009-04-01 12:10:00,4.62702,4.63177,4.62279,4.63177,13890000.0
2009-04-01 12:11:00,4.61886,4.63029,4.61886,4.6289,6000000.0
2009-04-01 12:12:00,4.62302,4.62479,4.61471,4.61471,6000000.0
2009-04-01 12:13:00,4.61798,4.62131,4.61557,4.61557,8250000.0
2009-04-01 12:14:00,4.62481,4.62651,4.60822,4.61653,14640000.0
2009-04-01 12:15:00,4.60857,4.6214,4.60857,4.61259,15020000.0
2009-04-01 12:16:00,4.61711,4.62045,4.60831,4.62045,8250000.0
2009-04-01 12:17:00,4.61324,4.62222,4.6129,4.62182,11630000.0
2009-04-01 12:18:00,4.61757,4.62362,4.61351,4.61832,16890000.0
2009-04-01 12:19:00,4.61976,4.62085,4.60984,4.61826,13500000.0
2009-04-01 12:20:00,4.62192,4.62192,4.61367,4.61367,10880000.0
2009-04-01 12:21:00,4.61481,4.62063,4.61481,4.61756,7130000.0
2009-04-01 12:22:00,4.61397,4.61878,4.61184,4.61878,6000000.0
2009-04-01 12:23:00,4.61868,4.61868,4.60756,4.61177,4880000.0
2009-04-01 12:24:00,4.61372,4.61837,4.60946,4.61415,9000000.0
2009-04-01 12:25:00,4.61789,4.62071,4.60977,4.61234,9020000.0
2009-04-01 12:26:00,4.61347,4.61695,4.61111,4.61111,4130000.0
2009-04-01 12:27:00,4.615,4.6175,4.60777,4.61573,5630000.0
2009-04-01 12:28:00,4.60543,4.61772,4.60543,4.61372,9750000.0
2009-04-01 12:29:00,4.61525,4.61585,4.60582,4.61519,19130000.0
2009-04-01 12:30:00,4.61512,4.6166,4.60052,4.60976,15760000.0
2009-04-01 12:31:00,4.60706,4.61322,4.5991,4.61005,8630000.0
2009-04-01 12:32:00,4.60034,4.60776,4.58961,4.59367,15000000.0
2009-04-01 12:33:00,4.58942,4.60577,4.58551,4.58551,8640000.0
2009-04-01 12:34:00,4.5963,4.59832,4.58733,4.59409,5630000.0
2009-04-01 12:35:00,4.58834,4.5939,4.58103,4.58638,5250000.0
2009-04-01 12:36:00,4.58898,4.59121,4.58105,4.58466,8250000.0
2009-04-01 12:37:00,4.59215,4.59215,4.58125,4.58125,8630000.0
2009-04-01 12:38:00,4.58761,4.59209,4.57928,4.58369,6000000.0
2009-04-01 12:39:00,4.58887,4.58887,4.5854,4.58859,6380000.0
2009-04-01 12:40:00,4.58805,4.58947,4.58028,4.58805,6000000.0
2009-04-01 12:41:00,4.5826,4.59126,4.58201,4.5892,7130000.0
2009-04-01 12:42:00,4.58464,4.58954,4.58146,4.58916,12760000.0
2009-04-01 12:43:00,4.57953,4.59235,4.57953,4.5895,14640000.0
2009-04-01 12:44:00,4.58609,4.59178,4.58163,4.59117,11270000.0
2009-04-01 12:45:00,4.58669,4.59194,4.58578,4.58578,8250000.0
2009-04-01 12:46:00,4.59141,4.59262,4.589,4.59262,4130000.0
2009-04-01 12:47:00,4.59225,4.59225,4.57927,4.57927,6000000.0
2009-04-01 12:48:00,4.5873,4.58975,4.5806,4.58404,6760000.0
2009-04-01 12:49:00,4.58685,4.58874,4.57375,4.58839,9380000.0
2009-04-01 12:50:00,4.5821,4.58674,4.57636,4.58097,5630000.0
2009-04-01 12:51:00,4.58813,4.58857,4.58147,4.58316,7140000.0
2009-04-01 12:52:00,4.58065,4.58487,4.57765,4.58287,15380000.0
2009-04-01 12:53:00,4.58294,4.58488,4.57975,4.5829,7500000.0
2009-04-01 12:54:00,4.58097,4.58614,4.57488,4.58348,12010000.0
2009-04-01 12:55:00,4.57856,4.57962,4.57133,4.5727,8630000.0
2009-04-01 12:56:00,4.56995,4.57888,4.5606,4.57322,7130000.0
2009-04-01 12:57:00,4.58002,4.58002,4.56844,4.56875,15380000.0
2009-04-01 12:58:00,4.57057,4.57731,4.56799,4.56955,13510000.0
2009-04-01 12:59:00,4.57264,4.57437,4.56265,4.57437,13880000.0
2009-04-01 13:00:00,4.57566,4.57566,4.57335,4.57553,5250000.0
2009-04-01 13:01:00,4.57489,4.57955,4.56849,4.57725,17640000.0
2009-04-01 13:02:00,4.57189,4.57799,4.56631,4.57084,20640000.0
2009-04-01 13:03:00,4.57644,4.58119,4.56894,4.57818,16130000.0
2009-04-01 13:04:00,4.57349,4.57812,4.56745,4.57648,12010000.0
2009-04-01 13:05:00,4.56626,4.57644,4.56626,4.56974,13130000.0
2009-04-01 13:06:00,4.56894,4.57746,4.56894,4.57718,7500000.0
2009-04-01 13:07:00,4.5732,4.57755,4.56692,4.57627,6750000.0
2009-04-01 13:08:00,4.57668,4.57668,4.55774,4.56659,12760000.0
2009-04-01 13:09:00,4.56604,4.57267,4.55993,4.5683,8250000.0
2009-04-01 13:10:00,4.56866,4.57522,4.56832,4.5703,5630000.0
2009-04-01 13:11:00,4.56728,4.57294,4.56333,4.56726,15000000.0
2009-04-01 13:12:00,4.57064,4.57518,4.56965,4.56999,5630000.0
2009-04-01 13:13:00,4.56726,4.57717,4.56726,4.56839,7890000.0
2009-04-01 13:14:00,4.57675,4.57722,4.5673,4.5673,11260000.0
2009-04-01 13:15:00,4.56463,4.57338,4.55096,4.5603,10130000.0
2009-04-01 13:16:00,4.55959,4.56947,4.55919,4.56254,5630000.0
2009-04-01 13:17:00,4.56117,4.56631,4.55626,4.55991,8250000.0
2009-04-01 13:18:00,4.56222,4.56635,4.55355,4.5618,12760000.0
2009-04-01 13:19:00,4.56037,4.56321,4.55524,4.5609,10880000.0
2009-04-01 13:20:00,4.55535,4.56239,4.55459,4.55505,13880000.0
2009-04-01 13:21:00,4.55586,4.56601,4.55271,4.56023,12380000.0
2009-04-01 13:22:00,4.55909,4.56321,4.55741,4.55943,5250000.0
2009-04-01 13:23:00,4.56014,4.56345,4.55725,4.55941,7500000.0
2009-04-01 13:24:00,4.56103,4.56325,4.55986,4.56128,6380000.0
2009-04-01 13:25:00,4.56235,4.56465,4.55364,4.55854,15760000.0
2009-04-01 13:26:00,4.56309,4.56976,4.56138,4.56208,9380000.0
2009-04-01 13:27:00,4.56284,4.56795,4.55761,4.55985,7130000.0
2009-04-01 13:28:00,4.56471,4.56471,4.5565,4.5596,8630000.0
2009-04-01 13:29:00,4.56451,4.56512,4.55422,4.55922,16130000.0
2009-04-01 13:30:00,4.55223,4.56028,4.55186,4.56028,6010000.0
2009-04-01 13:31:00,4.55008,4.56215,4.55008,4.55575,6750000.0
2009-04-01 13:32:00,4.55318,4.55497,4.54272,4.55497,14640000.0
2009-04-01 13:33:00,4.54343,4.5561,4.53879,4.55414,13510000.0
2009-04-01 13:34:00,4.55519,4.55736,4.54276,4.54526,12760000.0
2009-04-01 13:35:00,4.54904,4.55257,4.54597,4.54841,14260000.0
2009-04-01 13:36:00,4.5505,4.55238,4.54831,4.55212,6000000.0
2009-04-01 13:37:00,4.55177,4.55177,4.54399,4.54744,4510000.0
2009-04-01 13:38:00,4.54729,4.55289,4.54729,4.55289,5630000.0
2009-04-01 13:39:00,4.54681,4.55619,4.54681,4.55207,5630000.0
2009-04-01 13:40:00,4.55081,4.55612,4.55044,4.55265,9010000.0
2009-04-01 13:41:00,4.55135,4.55614,4.54768,4.55007,10510000.0
2009-04-01 13:42:00,4.5448,4.55601,4.5448,4.55433,4130000.0
2009-04-01 13:43:00,4.55056,4.55439,4.5462,4.55172,5260000.0
2009-04-01 13:44:00,4.55399,4.55764,4.54952,4.55007,13130000.0
2009-04-01 13:45:00,4.54971,4.55567,4.54971,4.55567,5630000.0
2009-04-01 13:46:00,4.55599,4.55608,4.55026,4.55608,4890000.0
2009-04-01 13:47:00,4.55268,4.55555,4.55021,4.55445,6750000.0
2009-04-01 13:48:00,4.55523,4.55827,4.55136,4.55646,6750000.0
2009-04-01 13:49:00,4.55498,4.55568,4.54927,4.5515,8250000.0
2009-04-01 13:50:00,4.55016,4.5565,4.55007,4.55398,7880000.0
2009-04-01 13:51:00,4.55463,4.55737,4.54623,4.54633,5260000.0
2009-04-01 13:52:00,4.55124,4.55949,4.55124,4.55607,12380000.0
2009-04-01 13:53:00,4.56089,4.56284,4.5522,4.55666,16140000.0
2009-04-01 13:54:00,4.55884,4.55884,4.54805,4.55344,7880000.0
2009-04-01 13:55:00,4.5575,4.56063,4.54986,4.55558,13890000.0
2009-04-01 13:56:00,4.55853,4.55989,4.55426,4.55426,7890000.0
2009-04-01 13:57:00,4.5551,4.56105,4.5551,4.55987,6000000.0
2009-04-01 13:58:00,4.56196,4.56588,4.54985,4.54985,14630000.0
2009-04-01 13:59:00,4.56047,4.56521,4.55324,4.56452,12760000.0
2009-04-01 14:00:00,4.55894,4.56491,4.55395,4.56369,7510000.0
2009-04-01 14:01:00,4.55685,4.56189,4.5566,4.55825,4510000.0
2009-04-01 14:02:00,4.55853,4.56214,4.55349,4.55743,7130000.0
2009-04-01 14:03:00,4.56082,4.56391,4.55426,4.55963,15760000.0
2009-04-01 14:04:00,4.55665,4.55945,4.54964,4.55428,13520000.0
2009-04-01 14:05:00,4.5597,4.56131,4.55231,4.55231,9760000.0
2009-04-01 14:06:00,4.55428,4.56005,4.54674,4.56005,12380000.0
2009-04-01 14:07:00,4.55592,4.56196,4.55449,4.55968,12760000.0
2009-04-01 14:08:00,4.55868,4.56008,4.54877,4.55439,10140000.0
2009-04-01 14:09:00,4.55017,4.56318,4.55017,4.55851,15390000.0
2009-04-01 14:10:00,4.55815,4.55895,4.55415,4.55895,6000000.0
2009-04-01 14:11:00,4.5588,4.55915,4.55282,4.55414,5260000.0
2009-04-01 14:12:00,4.55755,4.55779,4.55151,4.55233,5250000.0
2009-04-01 14:13:00,4.55196,4.55646,4.55019,4.55092,5630000.0
2009-04-01 14:14:00,4.55542,4.55587,4.5434,4.5531,12760000.0
2009-04-01 14:15:00,4.54443,4.55427,4.54443,4.55143,16520000.0
2009-04-01 14:16:00,4.55024,4.55348,4.54103,4.55348,9770000.0
2009-04-01 14:17:00,4.55465,4.55859,4.55056,4.55852,12000000.0
2009-04-01 14:18:00,4.55844,4.55938,4.54804,4.55938,10890000.0
2009-04-01 14:19:00,4.55492,4.566,4.55424,4.55424,16510000.0
2009-04-01 14:20:00,4.55855,4.56256,4.55451,4.5595,17280000.0
2009-04-01 14:21:00,4.55459,4.56006,4.55007,4.55236,11250000.0
2009-04-01 14:22:00,4.55477,4.56012,4.54563,4.55355,16880000.0
2009-04-01 14:23:00,4.55513,4.55829,4.54928,4.55153,13880000.0
2009-04-01 14:24:00,4.55675,4.55845,4.54866,4.5547,14630000.0
2009-04-01 14:25:00,4.55243,4.55384,4.5424,4.54595,15380000.0
2009-04-01 14:26:00,4.54812,4.55228,4.53743,4.54335,16130000.0
2009-04-01 14:27:00,4.54316,4.55101,4.53583,4.53583,15760000.0
2009-04-01 14:28:00,4.54356,4.54524,4.5351,4.54425,7500000.0
2009-04-01 14:29:00,4.54452,4.54452,4.53485,4.535,18010000.0
2009-04-01 14:30:00,4.5418,4.545,4.53523,4.5375,14630000.0
2009-04-01 14:31:00,4.54065,4.54308,4.53639,4.53742,15380000.0
2009-04-01 14:32:00,4.54102,4.54748,4.53542,4.54418,14260000.0
2009-04-01 14:33:00,4.54046,4.54277,4.53015,4.53971,15750000.0
2009-04-01 14:34:00,4.54185,4.5438,4.53411,4.54026,13510000.0
2009-04-01 14:35:00,4.54351,4.54549,4.53518,4.54171,12380000.0
2009-04-01 14:36:00,4.54551,4.54786,4.53519,4.54617,12380000.0
2009-04-01 14:37:00,4.54473,4.5488,4.54316,4.54686,4880000.0
2009-04-01 14:38:00,4.5439,4.5489,4.5367,4.54464,15010000.0
2009-04-01 14:39:00,4.5438,4.5468,4.53488,4.54105,7880000.0
2009-04-01 14:40:00,4.54402,4.55033,4.53924,4.53924,13880000.0
2009-04-01 14:41:00,4.54692,4.55221,4.53864,4.54464,15000000.0
2009-04-01 14:42:00,4.53301,4.55039,4.53301,4.53972,9750000.0
2009-04-01 14:43:00,4.54419,4.54554,4.54002,4.54554,5630000.0
2009-04-01 14:44:00,4.54122,4.54814,4.53879,4.53879,12770000.0
2009-04-01 14:45:00,4.54707,4.54785,4.54244,4.54479,6750000.0
2009-04-01 14:46:00,4.54734,4.55046,4.54734,4.54868,4880000.0
2009-04-01 14:47:00,4.54657,4.55012,4.54192,4.54192,7880000.0
2009-04-01 14:48:00,4.53954,4.54849,4.53954,4.54526,5630000.0
2009-04-01 14:49:00,4.54612,4.54818,4.54159,4.54661,7880000.0
2009-04-01 14:50:00,4.54807,4.55261,4.54625,4.54625,8250000.0
2009-04-01 14:51:00,4.54998,4.55203,4.54553,4.54888,6750000.0
2009-04-01 14:52:00,4.5456,4.55182,4.54184,4.54458,11270000.0
2009-04-01 14:53:00,4.55208,4.55208,4.54293,4.55184,5640000.0
2009-04-01 14:54:00,4.54854,4.5537,4.54854,4.55151,6380000.0
2009-04-01 14:55:00,4.55196,4.5532,4.54256,4.54659,7500000.0
2009-04-01 14:56:00,4.54779,4.55197,4.54637,4.55082,3760000.0
2009-04-01 14:57:00,4.55266,4.55434,4.54737,4.54737,9760000.0
2009-04-01 14:58:00,4.54302,4.5542,4.54302,4.553,4880000.0
2009-04-01 14:59:00,4.55032,4.55499,4.54251,4.54861,20630000.0
2009-04-01 15:00:00,4.55681,4.55804,4.55096,4.5549,8630000.0
2009-04-01 15:01:00,4.54542,4.55439,4.54459,4.55424,4880000.0
2009-04-01 15:02:00,4.55476,4.55538,4.54558,4.54964,6380000.0
2009-04-01 15:03:00,4.551,4.5559,4.551,4.55441,6380000.0
2009-04-01 15:04:00,4.5556,4.5556,4.55131,4.55466,4500000.0
2009-04-01 15:05:00,4.55312,4.55312,4.54332,4.54954,6760000.0
2009-04-01 15:06:00,4.55424,4.55424,4.54834,4.55368,4130000.0
2009-04-01 15:07:00,4.5538,4.5538,4.54361,4.54949,5250000.0
2009-04-01 15:08:00,4.55287,4.55287,4.54288,4.54665,13130000.0
2009-04-01 15:09:00,4.54823,4.55353,4.54543,4.5462,8260000.0
2009-04-01 15:10:00,4.551,4.55394,4.54431,4.54431,7130000.0
2009-04-01 15:11:00,4.55097,4.55313,4.54794,4.54898,7500000.0
2009-04-01 15:12:00,4.54844,4.55361,4.54488,4.55286,5250000.0
2009-04-01 15:13:00,4.5501,4.55438,4.54748,4.54748,7880000.0
2009-04-01 15:14:00,4.55343,4.55681,4.54572,4.54922,9380000.0
2009-04-01 15:15:00,4.55656,4.55656,4.54954,4.55404,4500000.0
2009-04-01 15:16:00,4.54926,4.55503,4.54358,4.55442,7130000.0
2009-04-01 15:17:00,4.55615,4.5562,4.54997,4.55006,5270000.0
2009-04-01 15:18:00,4.56128,4.56128,4.551,4.55422,4880000.0
2009-04-01 15:19:00,4.56061,4.56492,4.55106,4.56406,8630000.0
2009-04-01 15:20:00,4.55327,4.56312,4.55327,4.56237,6750000.0
2009-04-01 15:21:00,4.56105,4.56799,4.55257,4.55257,6770000.0
2009-04-01 15:22:00,4.56795,4.56795,4.56037,4.56037,3380000.0
2009-04-01 15:23:00,4.56632,4.56885,4.55681,4.56653,7510000.0
2009-04-01 15:24:00,4.56862,4.56885,4.56177,4.5661,7880000.0
2009-04-01 15:25:00,4.56564,4.57026,4.56233,4.56872,6000000.0
2009-04-01 15:26:00,4.56731,4.56915,4.56049,4.56785,4880000.0
2009-04-01 15:27:00,4.56471,4.57224,4.55875,4.56547,4890000.0
2009-04-01 15:28:00,4.56722,4.57227,4.56144,4.5703,6760000.0
2009-04-01 15:29:00,4.5693,4.57278,4.56281,4.57278,20280000.0
2009-04-01 15:30:00,4.5723,4.57476,4.56892,4.57431,7500000.0
2009-04-01 15:31:00,4.56888,4.57763,4.56136,4.57686,9390000.0
2009-04-01 15:32:00,4.57506,4.57598,4.56299,4.56904,8250000.0
2009-04-01 15:33:00,4.5771,4.5773,4.56987,4.57126,9010000.0
2009-04-01 15:34:00,4.57635,4.57635,4.56979,4.57479,6010000.0
2009-04-01 15:35:00,4.57056,4.57384,4.56614,4.57174,7880000.0
2009-04-01 15:36:00,4.57309,4.57527,4.5635,4.57226,6000000.0
2009-04-01 15:37:00,4.57016,4.5744,4.56838,4.57399,7500000.0
2009-04-01 15:38:00,4.57081,4.57523,4.56686,4.57052,8250000.0
2009-04-01 15:39:00,4.56867,4.5744,4.56867,4.57402,5250000.0
2009-04-01 15:40:00,4.57297,4.57532,4.56551,4.56551,7130000.0
2009-04-01 15:41:00,4.5729,4.57509,4.56322,4.57282,10890000.0
2009-04-01 15:42:00,4.57149,4.57427,4.56681,4.56982,8630000.0
2009-04-01 15:43:00,4.57316,4.5755,4.56569,4.57016,9390000.0
2009-04-01 15:44:00,4.57228,4.57309,4.56576,4.56787,13500000.0
2009-04-01 15:45:00,4.57033,4.57213,4.56664,4.57213,6000000.0
2009-04-01 15:46:00,4.56781,4.57416,4.56685,4.56979,7140000.0
2009-04-01 15:47:00,4.57301,4.57301,4.56393,4.56596,6380000.0
2009-04-01 15:48:00,4.56759,4.57117,4.56549,4.57117,7880000.0
2009-04-01 15:49:00,4.57003,4.57258,4.56551,4.56702,4510000.0
2009-04-01 15:50:00,4.57223,4.57302,4.56503,4.57216,7140000.0
2009-04-01 15:51:00,4.57167,4.57167,4.56159,4.56788,8630000.0
2009-04-01 15:52:00,4.57077,4.57225,4.56655,4.57196,6760000.0
2009-04-01 15:53:00,4.56663,4.57497,4.56385,4.5644,4500000.0
2009-04-01 15:54:00,4.57353,4.57402,4.56857,4.56857,6750000.0
2009-04-01 15:55:00,4.56405,4.57435,4.56371,4.57151,5630000.0
2009-04-01 15:56:00,4.57142,4.57147,4.56108,4.56918,5260000.0
2009-04-01 15:57:00,4.56796,4.57344,4.56044,4.56776,10140000.0
2009-04-01 15:58:00,4.56979,4.57106,4.56152,4.56976,7500000.0
2009-04-01 15:59:00,4.57132,4.57132,4.56456,4.569,13130000.0
2009-04-01 16:00:00,4.56628,4.57144,4.56504,4.5651,6000000.0
2009-04-01 16:01:00,4.56406,4.56565,4.55412,4.55412,5630000.0
2009-04-01 16:02:00,4.56551,4.56756,4.55451,4.55979,9010000.0
2009-04-01 16:03:00,4.56396,4.56396,4.55,4.55,4890000.0
2009-04-01 16:04:00,4.56036,4.56457,4.54996,4.5536,8260000.0
2009-04-01 16:05:00,4.55793,4.5604,4.54825,4.54825,5630000.0
2009-04-01 16:06:00,4.55703,4.56049,4.55431,4.55431,7510000.0
2009-04-01 16:07:00,4.55862,4.56101,4.55553,4.55553,4890000.0
2009-04-01 16:08:00,4.55931,4.56095,4.55471,4.56002,7880000.0
2009-04-01 16:09:00,4.55881,4.55956,4.5502,4.55928,5250000.0
2009-04-01 16:10:00,4.55863,4.56045,4.55388,4.55388,5250000.0
2009-04-01 16:11:00,4.55741,4.55921,4.55338,4.55437,6000000.0
2009-04-01 16:12:00,4.5554,4.56248,4.55125,4.55414,11640000.0
2009-04-01 16:13:00,4.55792,4.55792,4.54619,4.55749,5250000.0
2009-04-01 16:14:00,4.55734,4.55774,4.55101,4.55343,13890000.0
2009-04-01 16:15:00,4.55891,4.55906,4.54896,4.55899,12770000.0
2009-04-01 16:16:00,4.55884,4.55971,4.54721,4.55473,16510000.0
2009-04-01 16:17:00,4.55722,4.56154,4.55209,4.56052,8250000.0
2009-04-01 16:18:00,4.55773,4.55951,4.5495,4.5495,8260000.0
2009-04-01 16:19:00,4.55512,4.5587,4.55147,4.55338,8630000.0
2009-04-01 16:20:00,4.55126,4.55915,4.54983,4.55661,12390000.0
2009-04-01 16:21:00,4.55536,4.56076,4.54935,4.55528,19130000.0
2009-04-01 16:22:00,4.55817,4.55942,4.5493,4.55509,17640000.0
2009-04-01 16:23:00,4.54863,4.55589,4.54616,4.55389,16140000.0
2009-04-01 16:24:00,4.55232,4.5558,4.54874,4.55227,6760000.0
2009-04-01 16:25:00,4.55595,4.55748,4.54568,4.55662,5630000.0
2009-04-01 16:26:00,4.55352,4.55748,4.55076,4.55416,5640000.0
2009-04-01 16:27:00,4.55406,4.55559,4.55115,4.554,7130000.0
2009-04-01 16:28:00,4.55493,4.5552,4.5515,4.55314,5630000.0
2009-04-01 16:29:00,4.55307,4.55757,4.55049,4.55413,11260000.0
2009-04-01 16:30:00,4.55254,4.55907,4.54764,4.54764,6750000.0
2009-04-01 16:31:00,4.55588,4.55862,4.55387,4.55508,6000000.0
2009-04-01 16:32:00,4.55722,4.55833,4.55138,4.55738,6000000.0
2009-04-01 16:33:00,4.55749,4.56084,4.54989,4.55819,11260000.0
2009-04-01 16:34:00,4.55183,4.55921,4.55183,4.55921,8630000.0
2009-04-01 16:35:00,4.56081,4.56395,4.55441,4.56172,18380000.0
2009-04-01 16:36:00,4.55106,4.56433,4.55106,4.55166,14260000.0
2009-04-01 16:37:00,4.55653,4.55995,4.55191,4.55995,6380000.0
2009-04-01 16:38:00,4.5562,4.55883,4.55305,4.55883,6390000.0
2009-04-01 16:39:00,4.55802,4.55853,4.55134,4.55134,5250000.0
2009-04-01 16:40:00,4.55268,4.55974,4.54648,4.55754,12380000.0
2009-04-01 16:41:00,4.55151,4.55798,4.55151,4.55568,14630000.0
2009-04-01 16:42:00,4.55581,4.55884,4.54781,4.54781,9760000.0
2009-04-01 16:43:00,4.55627,4.55758,4.54685,4.55344,7510000.0
2009-04-01 16:44:00,4.5559,4.55725,4.5498,4.5549,15010000.0
2009-04-01 16:45:00,4.55632,4.55656,4.55024,4.55331,5250000.0
2009-04-01 16:46:00,4.55167,4.55784,4.55057,4.55738,14260000.0
2009-04-01 16:47:00,4.54992,4.55684,4.54992,4.55097,13880000.0
2009-04-01 16:48:00,4.55815,4.55815,4.54854,4.55264,7510000.0
2009-04-01 16:49:00,4.55435,4.56034,4.55435,4.55688,6380000.0
2009-04-01 16:50:00,4.56067,4.56261,4.55164,4.5537,7130000.0
2009-04-01 16:51:00,4.56093,4.56093,4.55172,4.55882,6380000.0
2009-04-01 16:52:00,4.56272,4.56272,4.55259,4.56078,8630000.0
2009-04-01 16:53:00,4.55836,4.5624,4.55723,4.55756,6760000.0
2009-04-01 16:54:00,4.56158,4.56375,4.55225,4.56326,15010000.0
2009-04-01 16:55:00,4.5626,4.56496,4.55852,4.56006,13140000.0
2009-04-01 16:56:00,4.55602,4.57209,4.55602,4.56527,15760000.0
2009-04-01 16:57:00,4.56563,4.56584,4.56152,4.56152,8260000.0
2009-04-01 16:58:00,4.56369,4.56432,4.55588,4.55588,10880000.0
2009-04-01 16:59:00,4.5626,4.56429,4.55694,4.56293,10140000.0
2009-04-01 17:00:00,4.56472,4.56614,4.55593,4.55973,10510000.0
2009-04-01 17:01:00,4.55377,4.56534,4.55377,4.56396,12750000.0
2009-04-01 17:02:00,4.56513,4.56821,4.55834,4.55958,10510000.0
2009-04-01 17:03:00,4.56386,4.56636,4.55627,4.56308,7140000.0
2009-04-01 17:04:00,4.56171,4.56615,4.56002,4.56124,6000000.0
2009-04-01 17:05:00,4.56593,4.56641,4.56212,4.56584,5630000.0
2009-04-01 17:06:00,4.56574,4.56592,4.55773,4.56592,9010000.0
2009-04-01 17:07:00,4.56408,4.56624,4.55658,4.56491,6000000.0
2009-04-01 17:08:00,4.5595,4.56209,4.55131,4.55541,13880000.0
2009-04-01 17:09:00,4.55927,4.56099,4.54702,4.55754,4510000.0
2009-04-01 17:10:00,4.56378,4.56432,4.55375,4.55641,5250000.0
2009-04-01 17:11:00,4.55835,4.5601,4.54636,4.55482,7510000.0
2009-04-01 17:12:00,4.56103,4.56103,4.54967,4.559,5630000.0
2009-04-01 17:13:00,4.55943,4.55943,4.54935,4.55531,6760000.0
2009-04-01 17:14:00,4.55319,4.55973,4.55319,4.55353,9770000.0
2009-04-01 17:15:00,4.54962,4.56192,4.54962,4.55753,9750000.0
2009-04-01 17:16:00,4.55369,4.55958,4.55369,4.55377,5630000.0
2009-04-01 17:17:00,4.55627,4.55672,4.54725,4.54958,10510000.0
2009-04-01 17:18:00,4.5557,4.55589,4.55051,4.55584,5250000.0
2009-04-01 17:19:00,4.55613,4.5564,4.54742,4.5564,9760000.0
2009-04-01 17:20:00,4.55586,4.55682,4.54835,4.54837,5250000.0
2009-04-01 17:21:00,4.55237,4.55771,4.54773,4.5566,9750000.0
2009-04-01 17:22:00,4.55315,4.55519,4.54679,4.55519,4880000.0
2009-04-01 17:23:00,4.55479,4.55559,4.54787,4.55367,9760000.0
2009-04-01 17:24:00,4.54125,4.55356,4.54125,4.54516,6000000.0
2009-04-01 17:25:00,4.54759,4.55221,4.54547,4.54934,5630000.0
2009-04-01 17:26:00,4.54623,4.55176,4.54029,4.54477,5630000.0
2009-04-01 17:27:00,4.54201,4.54835,4.54201,4.54251,6750000.0
2009-04-01 17:28:00,4.55024,4.55024,4.53882,4.53882,5250000.0
2009-04-01 17:29:00,4.54537,4.54867,4.53601,4.54808,19890000.0
2009-04-01 17:30:00,4.54393,4.55211,4.5393,4.54626,7510000.0
2009-04-01 17:31:00,4.54682,4.54785,4.5376,4.54259,5260000.0
2009-04-01 17:32:00,4.54578,4.54669,4.54177,4.54475,7510000.0
2009-04-01 17:33:00,4.5412,4.54569,4.53536,4.54569,5630000.0
2009-04-01 17:34:00,4.54741,4.54741,4.53686,4.54644,6750000.0
2009-04-01 17:35:00,4.54447,4.54671,4.542,4.54671,8640000.0
2009-04-01 17:36:00,4.54402,4.54688,4.54145,4.54584,7500000.0
2009-04-01 17:37:00,4.5454,4.5454,4.53456,4.54301,9380000.0
2009-04-01 17:38:00,4.54554,4.54862,4.53879,4.54252,7880000.0
2009-04-01 17:39:00,4.53996,4.54563,4.53568,4.54442,8630000.0
2009-04-01 17:40:00,4.53741,4.544,4.53741,4.5385,7130000.0
2009-04-01 17:41:00,4.53944,4.54024,4.53717,4.53982,4130000.0
2009-04-01 17:42:00,4.54053,4.54381,4.53137,4.53137,6000000.0
2009-04-01 17:43:00,4.53848,4.54431,4.53665,4.53868,9010000.0
2009-04-01 17:44:00,4.54283,4.54396,4.53683,4.53703,9380000.0
2009-04-01 17:45:00,4.53802,4.53994,4.53498,4.5362,6380000.0
2009-04-01 17:46:00,4.53659,4.53977,4.52755,4.53977,6000000.0
2009-04-01 17:47:00,4.53837,4.54086,4.53575,4.53575,9010000.0
2009-04-01 17:48:00,4.54256,4.54256,4.52636,4.53628,11640000.0
2009-04-01 17:49:00,4.54018,4.54078,4.53579,4.53579,7880000.0
2009-04-01 17:50:00,4.53664,4.54044,4.52954,4.54044,5630000.0
2009-04-01 17:51:00,4.54073,4.54305,4.53709,4.53709,4880000.0
2009-04-01 17:52:00,4.53974,4.54059,4.53227,4.53548,6000000.0
2009-04-01 17:53:00,4.53943,4.54153,4.53029,4.54153,3380000.0
2009-04-01 17:54:00,4.5404,4.54155,4.53451,4.54075,7130000.0
2009-04-01 17:55:00,4.53243,4.53821,4.52702,4.53043,3750000.0
2009-04-01 17:56:00,4.53367,4.53858,4.51693,4.52486,13130000.0
2009-04-01 17:57:00,4.5234,4.53651,4.52212,4.53622,7130000.0
2009-04-01 17:58:00,4.5218,4.53096,4.51209,4.51594,21020000.0
2009-04-01 17:59:00,4.52387,4.52387,4.49863,4.5003,15020000.0
2009-04-01 18:00:00,4.50239,4.51099,4.49479,4.49645,6750000.0
2009-04-01 18:01:00,4.50681,4.50787,4.49031,4.50069,6750000.0
2009-04-01 18:02:00,4.50153,4.50344,4.49514,4.50322,4880000.0
2009-04-01 18:03:00,4.49831,4.50822,4.49418,4.50136,9760000.0
2009-04-01 18:04:00,4.48929,4.50338,4.48467,4.50033,15000000.0
2009-04-01 18:05:00,4.50154,4.50389,4.4971,4.50389,7130000.0
2009-04-01 18:06:00,4.4942,4.50201,4.4942,4.50073,6380000.0
2009-04-01 18:07:00,4.49649,4.50338,4.49617,4.49898,7880000.0
2009-04-01 18:08:00,4.49763,4.50262,4.49134,4.49134,6000000.0
2009-04-01 18:09:00,4.49714,4.50143,4.49029,4.4951,13510000.0
2009-04-01 18:10:00,4.49512,4.49896,4.48696,4.49896,9750000.0
2009-04-01 18:11:00,4.49022,4.49578,4.49022,4.4935,6750000.0
2009-04-01 18:12:00,4.49064,4.49962,4.49006,4.49416,11260000.0
2009-04-01 18:13:00,4.4842,4.49712,4.4842,4.49059,7880000.0
2009-04-01 18:14:00,4.4903,4.49559,4.48562,4.49559,9380000.0
2009-04-01 18:15:00,4.49001,4.49212,4.48646,4.48821,6380000.0
2009-04-01 18:16:00,4.49215,4.49322,4.48152,4.49322,5630000.0
2009-04-01 18:17:00,4.4923,4.49336,4.4836,4.49118,4880000.0
2009-04-01 18:18:00,4.48862,4.49137,4.48338,4.48888,7500000.0
2009-04-01 18:19:00,4.48799,4.4909,4.48314,4.48704,6750000.0
2009-04-01 18:20:00,4.48803,4.48869,4.47898,4.48531,9020000.0
2009-04-01 18:21:00,4.48001,4.48725,4.47501,4.47501,10500000.0
2009-04-01 18:22:00,4.48349,4.48349,4.474,4.47997,6380000.0
2009-04-01 18:23:00,4.48355,4.48409,4.4759,4.48131,7880000.0
2009-04-01 18:24:00,4.48089,4.48196,4.47421,4.47421,7500000.0
2009-04-01 18:25:00,4.47949,4.48272,4.46895,4.48044,6010000.0
2009-04-01 18:26:00,4.48207,4.48912,4.47922,4.48122,6380000.0
2009-04-01 18:27:00,4.47808,4.48532,4.47401,4.48282,6390000.0
2009-04-01 18:28:00,4.48463,4.487,4.47544,4.48383,7500000.0
2009-04-01 18:29:00,4.48054,4.4921,4.48054,4.48108,14630000.0
2009-04-01 18:30:00,4.49113,4.4925,4.48709,4.49061,7130000.0
2009-04-01 18:31:00,4.48715,4.49034,4.48631,4.49034,5250000.0
2009-04-01 18:32:00,4.48881,4.49208,4.48288,4.49082,10500000.0
2009-04-01 18:33:00,4.48941,4.49294,4.48569,4.48569,9760000.0
2009-04-01 18:38:00,4.48832,4.49552,4.48242,4.48418,20630000.0
2009-04-01 18:42:00,4.48694,4.49098,4.48116,4.48426,21000000.0
2009-04-01 18:45:00,4.48867,4.49291,4.48302,4.48542,20260000.0
2009-04-01 18:47:00,4.48117,4.48677,4.47581,4.48214,21000000.0
2009-04-01 18:48:00,4.48216,4.49094,4.48216,4.49094,1500000.0
2009-04-01 18:49:00,4.4917,4.4917,4.48328,4.48328,4130000.0
2009-04-01 18:50:00,4.48039,4.48555,4.48034,4.48359,5250000.0
2009-04-01 18:51:00,4.48015,4.48946,4.47895,4.48512,8250000.0
2009-04-01 18:53:00,4.49102,4.49111,4.48467,4.48467,2250000.0
2009-04-01 18:54:00,4.48692,4.49216,4.48692,4.48777,5250000.0
2009-04-01 18:55:00,4.48728,4.49021,4.48573,4.4888,5250000.0
2009-04-01 18:56:00,4.49039,4.49458,4.4846,4.4868,19890000.0
2009-04-01 18:59:00,4.49168,4.49238,4.48154,4.49043,12390000.0
2009-04-01 19:00:00,4.49189,4.49189,4.48305,4.48644,5250000.0
2009-04-01 19:01:00,4.48252,4.48706,4.47719,4.47719,7510000.0
2009-04-01 19:02:00,4.48424,4.48836,4.48125,4.48146,6750000.0
2009-04-01 19:03:00,4.488,4.48967,4.47823,4.47823,5630000.0
2009-04-01 19:08:00,4.48764,4.49118,4.48014,4.48328,19890000.0
2009-04-01 19:10:00,4.48985,4.49444,4.48181,4.48589,20260000.0
2009-04-01 19:12:00,4.49131,4.49522,4.48298,4.48727,20260000.0
2009-04-01 19:14:00,4.49634,4.49727,4.49152,4.4949,9000000.0
2009-04-01 19:15:00,4.49654,4.49654,4.48535,4.49317,4130000.0
2009-04-01 19:16:00,4.49422,4.49508,4.49049,4.49201,5260000.0
2009-04-01 19:17:00,4.49102,4.49252,4.48533,4.48547,7500000.0
2009-04-01 19:19:00,4.49341,4.49367,4.48814,4.49361,4880000.0
2009-04-01 19:20:00,4.49201,4.49409,4.48157,4.49112,11630000.0
2009-04-01 19:21:00,4.48872,4.496,4.48346,4.49301,13130000.0
2009-04-01 19:22:00,4.4931,4.4931,4.48839,4.49305,4510000.0
2009-04-01 19:27:00,4.49098,4.49497,4.48213,4.4864,20630000.0
2009-04-01 19:30:00,4.49105,4.49441,4.48519,4.49026,9390000.0
2009-04-01 19:31:00,4.4879,4.49233,4.4879,4.49233,1500000.0
2009-04-01 19:37:00,4.4935,4.49451,4.48634,4.48634,3750000.0
2009-04-01 19:38:00,4.49156,4.49342,4.48678,4.49342,6000000.0
2009-04-01 19:39:00,4.49488,4.49488,4.49488,4.49488,750000.0
2009-04-01 19:40:00,4.48994,4.49771,4.48588,4.48838,20260000.0
2009-04-01 19:45:00,4.49112,4.49743,4.48397,4.48699,20260000.0
2009-04-01 19:48:00,4.48859,4.49327,4.48504,4.48893,5250000.0
2009-04-01 19:49:00,4.48679,4.49275,4.48174,4.487,24010000.0
2009-04-01 19:50:00,4.48585,4.49363,4.48585,4.49153,6380000.0
2009-04-01 19:51:00,4.48441,4.49231,4.48441,4.49167,3750000.0
2009-04-01 19:52:00,4.49393,4.49393,4.48456,4.49368,6000000.0
2009-04-01 19:53:00,4.49168,4.49431,4.49168,4.49431,4500000.0
2009-04-01 19:54:00,4.49309,4.49448,4.49005,4.49392,3750000.0
2009-04-01 19:58:00,4.49415,4.49493,4.49031,4.49375,6000000.0
2009-04-01 19:59:00,4.4946,4.49626,4.49113,4.49363,9760000.0
2009-04-01 20:00:00,4.48842,4.49604,4.48842,4.49604,1500000.0
2009-04-01 20:01:00,4.49148,4.49428,4.48842,4.49366,7130000.0
2009-04-01 20:02:00,4.49536,4.49562,4.48544,4.49164,8250000.0
2009-04-01 20:03:00,4.48856,4.49612,4.48856,4.49345,3750000.0
2009-04-01 20:04:00,4.49289,4.49371,4.48502,4.49187,2630000.0
2009-04-01 20:05:00,4.49186,4.49574,4.49186,4.49278,3010000.0
2009-04-01 20:06:00,4.49477,4.49477,4.48479,4.49035,6000000.0
2009-04-01 20:07:00,4.49504,4.49685,4.49111,4.4964,7130000.0
2009-04-01 20:08:00,4.49347,4.49599,4.48704,4.49558,4130000.0
2009-04-01 20:09:00,4.49053,4.49502,4.49053,4.49502,2630000.0
2009-04-01 20:12:00,4.49655,4.49735,4.48759,4.49578,10130000.0
2009-04-01 20:13:00,4.48808,4.49471,4.48425,4.49471,4510000.0
2009-04-01 20:14:00,4.49041,4.49522,4.49041,4.49336,6000000.0
2009-04-01 20:15:00,4.4901,4.49464,4.48377,4.48377,4500000.0
2009-04-01 20:16:00,4.49475,4.49565,4.48859,4.49422,5250000.0
2009-04-01 20:17:00,4.49624,4.49651,4.48967,4.49651,2250000.0
2009-04-01 20:18:00,4.49664,4.4967,4.48769,4.4967,4500000.0
2009-04-01 20:19:00,4.49617,4.49664,4.4913,4.49664,3750000.0
2009-04-01 20:20:00,4.49633,4.49633,4.49262,4.4961,3010000.0
2009-04-01 20:22:00,4.48679,4.48695,4.48679,4.48695,1500000.0
2009-04-01 20:23:00,4.50297,4.50297,4.49459,4.49839,5250000.0
2009-04-01 20:24:00,4.48912,4.50174,4.48912,4.49732,3750000.0
2009-04-01 20:25:00,4.49806,4.50353,4.49338,4.49429,21000000.0
2009-04-01 20:30:00,4.49597,4.50103,4.49068,4.49681,6000000.0
2009-04-01 20:31:00,4.49657,4.50234,4.48989,4.49324,21000000.0
2009-04-01 20:39:00,4.49469,4.5036,4.49038,4.49263,21000000.0
2009-04-01 20:41:00,4.49499,4.50004,4.49028,4.49254,20260000.0
2009-04-01 20:45:00,4.49597,4.50021,4.49032,4.49272,20260000.0
2009-04-01 20:51:00,4.49325,4.49325,4.4878,4.4878,1880000.0
2009-04-01 20:52:00,4.49663,4.49716,4.49398,4.49398,2250000.0
2009-04-01 20:53:00,4.49549,4.49858,4.49278,4.49278,6010000.0
2009-04-01 20:54:00,4.49326,4.49888,4.49234,4.49367,5630000.0
2009-04-01 20:59:00,4.49438,4.49977,4.49032,4.49969,12000000.0
2009-04-01 21:00:00,4.49481,4.50075,4.49481,4.49829,5250000.0
2009-04-01 21:01:00,4.49955,4.50036,4.48832,4.49836,6020000.0
2009-04-01 21:02:00,4.49945,4.50181,4.49133,4.50045,6400000.0
2009-04-01 21:03:00,4.49843,4.49906,4.49415,4.49728,9390000.0
2009-04-01 21:04:00,4.4982,4.49965,4.49038,4.49394,5630000.0
2009-04-01 21:05:00,4.4992,4.50089,4.49809,4.49981,4880000.0
2009-04-01 21:06:00,4.49455,4.50219,4.49455,4.49935,5250000.0
2009-04-01 21:07:00,4.50015,4.50041,4.498,4.49861,8630000.0
2009-04-01 21:08:00,4.49669,4.49966,4.49344,4.49966,5630000.0
2009-04-01 21:09:00,4.501,4.50454,4.49107,4.49107,9000000.0
2009-04-01 21:10:00,4.49863,4.50457,4.49863,4.49961,3380000.0
2009-04-01 21:11:00,4.50214,4.50297,4.4965,4.50297,4130000.0
2009-04-01 21:12:00,4.50165,4.50165,4.48963,4.49613,3750000.0
2009-04-01 21:13:00,4.50165,4.50165,4.4908,4.49171,6380000.0
2009-04-01 21:14:00,4.5017,4.50245,4.49508,4.50055,12030000.0
2009-04-01 21:15:00,4.50016,4.50162,4.49573,4.4988,7140000.0
2009-04-01 21:16:00,4.49536,4.5029,4.49536,4.49722,4880000.0
2009-04-01 21:17:00,4.49346,4.50297,4.49346,4.50246,6010000.0
2009-04-01 21:18:00,4.49566,4.49951,4.49316,4.49951,6000000.0
2009-04-01 21:19:00,4.49522,4.49889,4.48852,4.49731,7130000.0
2009-04-01 21:20:00,4.4961,4.49668,4.48921,4.4899,5250000.0
2009-04-01 21:26:00,4.4959,4.50135,4.49086,4.49258,20630000.0
2009-04-01 21:27:00,4.49209,4.49927,4.48973,4.49803,4880000.0
2009-04-01 21:28:00,4.49809,4.49809,4.49809,4.49809,750000.0
2009-04-01 21:30:00,4.4967,4.50128,4.48865,4.49145,19890000.0
2009-04-01 21:35:00,4.49464,4.50142,4.48943,4.50107,6750000.0
2009-04-01 21:36:00,4.49847,4.49854,4.49312,4.49605,6000000.0
2009-04-01 21:37:00,4.49472,4.50145,4.49472,4.50038,7500000.0
2009-04-01 21:38:00,4.49544,4.50226,4.49042,4.49244,5630000.0
2009-04-01 21:39:00,4.49193,4.49902,4.49193,4.49548,6000000.0
2009-04-01 21:40:00,4.4987,4.4987,4.489,4.49807,6380000.0
2009-04-01 21:41:00,4.49862,4.4996,4.49387,4.49387,4880000.0
2009-04-01 21:42:00,4.48721,4.49827,4.48721,4.4979,4500000.0
2009-04-01 21:43:00,4.49864,4.49864,4.48893,4.49692,6000000.0
2009-04-01 21:44:00,4.49861,4.49862,4.4888,4.49757,13890000.0
2009-04-01 21:45:00,4.49829,4.49847,4.49258,4.49389,3750000.0
2009-04-01 21:52:00,4.49197,4.50048,4.48865,4.49115,20630000.0
2009-04-01 21:53:00,4.49046,4.49436,4.48644,4.49122,4880000.0
2009-04-01 21:54:00,4.49547,4.49567,4.4869,4.49144,5250000.0
2009-04-01 21:56:00,4.49057,4.49579,4.49057,4.49485,6380000.0
2009-04-01 21:57:00,4.49261,4.49917,4.48757,4.49102,20260000.0
2009-04-01 21:59:00,4.49588,4.49804,4.49299,4.49539,7510000.0
2009-04-01 22:00:00,4.49367,4.49747,4.49367,4.49695,3750000.0
2009-04-01 22:01:00,4.48943,4.49499,4.48698,4.49499,2250000.0
2009-04-01 22:08:00,4.49517,4.49517,4.48916,4.49089,3000000.0
2009-04-01 22:09:00,4.49407,4.49954,4.48753,4.49058,20260000.0
2009-04-01 22:15:00,4.49487,4.49911,4.48922,4.49162,19520000.0
2009-04-01 22:17:00,4.49542,4.49605,4.48903,4.48903,4500000.0
2009-04-01 22:18:00,4.49287,4.49711,4.48722,4.48962,19890000.0
2009-04-01 22:24:00,4.49452,4.49452,4.48488,4.48488,3750000.0
2009-04-01 22:25:00,4.48779,4.49438,4.48456,4.48649,20630000.0
2009-04-01 22:27:00,4.49101,4.49548,4.48512,4.48892,21000000.0
2009-04-01 22:30:00,4.49327,4.49751,4.48762,4.49002,21000000.0
2009-04-01 22:36:00,4.49193,4.49706,4.4876,4.48959,20260000.0
2009-04-01 22:40:00,4.49274,4.49691,4.48814,4.48995,20630000.0
2009-04-01 22:42:00,4.4953,4.4953,4.48913,4.48913,1500000.0
2009-04-01 22:43:00,4.4938,4.49623,4.4938,4.49623,1500000.0
2009-04-01 22:44:00,4.48912,4.49703,4.48477,4.49244,9770000.0
2009-04-01 22:45:00,4.49508,4.49922,4.49427,4.49751,6000000.0
2009-04-01 22:47:00,4.49471,4.49862,4.48952,4.49176,21000000.0
2009-04-01 22:49:00,4.49214,4.49636,4.48551,4.48903,25520000.0
2009-04-01 22:50:00,4.49578,4.49638,4.49152,4.49638,3380000.0
2009-04-01 22:51:00,4.49496,4.49645,4.49058,4.4944,4500000.0
2009-04-01 22:52:00,4.48601,4.49594,4.48601,4.49008,6010000.0
2009-04-01 22:53:00,4.49498,4.49764,4.48747,4.49557,7130000.0
2009-04-01 22:56:00,4.49228,4.49804,4.48631,4.48869,20630000.0
2009-04-01 23:00:00,4.4913,4.49422,4.48412,4.48688,21000000.0
2009-04-01 23:02:00,4.48658,4.49115,4.48658,4.48676,2250000.0
2009-04-01 23:03:00,4.49133,4.4991,4.48713,4.48979,21000000.0
2009-04-01 23:10:00,4.49197,4.49817,4.49197,4.4972,3000000.0
2009-04-01 23:11:00,4.49197,4.49668,4.48291,4.48595,20260000.0
2009-04-01 23:14:00,4.49531,4.49545,4.48693,4.49316,6770000.0
2009-04-01 23:15:00,4.49321,4.49697,4.49024,4.49349,8250000.0
2009-04-01 23:16:00,4.48904,4.49284,4.48357,4.48752,6380000.0
2009-04-01 23:17:00,4.48116,4.49254,4.48037,4.4912,4890000.0
2009-04-01 23:18:00,4.49244,4.49343,4.48319,4.49112,6380000.0
2009-04-01 23:19:00,4.49274,4.49274,4.4826,4.48799,5250000.0
2009-04-01 23:20:00,4.49148,4.49201,4.48618,4.49152,4880000.0
2009-04-01 23:21:00,4.48692,4.48977,4.48312,4.48461,6750000.0
2009-04-01 23:22:00,4.48682,4.48895,4.48035,4.48069,4130000.0
2009-04-01 23:23:00,4.49166,4.49395,4.48881,4.49395,6000000.0
2009-04-01 23:24:00,4.49144,4.49505,4.48823,4.49257,7880000.0
2009-04-01 23:26:00,4.48371,4.49048,4.47976,4.48473,21000000.0
2009-04-01 23:27:00,4.48686,4.49183,4.48615,4.48772,5250000.0
2009-04-01 23:28:00,4.493,4.49331,4.48726,4.49331,2250000.0
2009-04-01 23:30:00,4.48833,4.49239,4.48833,4.49239,1130000.0
2009-04-01 23:31:00,4.4887,4.49258,4.48184,4.48536,20630000.0
2009-04-01 23:33:00,4.49745,4.49745,4.48783,4.49259,6000000.0
2009-04-01 23:34:00,4.49427,4.49851,4.48862,4.49102,20630000.0
2009-04-01 23:38:00,4.49371,4.49843,4.48527,4.48893,20630000.0
2009-04-01 23:41:00,4.49894,4.5006,4.49379,4.49461,3000000.0
2009-04-01 23:42:00,4.49383,4.49765,4.48773,4.49127,19520000.0
2009-04-01 23:45:00,4.49537,4.49846,4.48773,4.49258,20260000.0
2009-04-01 23:47:00,4.49328,4.50305,4.4902,4.49201,21000000.0
2009-04-01 23:48:00,4.49393,4.49777,4.49326,4.49582,4510000.0
2009-04-01 23:49:00,4.49231,4.49699,4.48734,4.49428,3000000.0
2009-04-01 23:52:00,4.49359,4.4961,4.4862,4.48969,21000000.0
2009-04-01 23:59:00,4.49108,4.49594,4.48353,4.49427,12390000.0
2009-04-02 00:00:00,4.49858,4.49858,4.4958,4.49589,4880000.0
2009-04-02 00:01:00,4.49442,4.50046,4.49406,4.49666,8630000.0
2009-04-02 00:04:00,4.49377,4.49708,4.48723,4.49068,21000000.0
2009-04-02 00:05:00,4.49424,4.49834,4.49424,4.49834,1130000.0
2009-04-02 00:06:00,4.49689,4.49721,4.4927,4.49721,3000000.0
2009-04-02 00:12:00,4.49349,4.49747,4.48595,4.49,20630000.0
2009-04-02 00:15:00,4.49607,4.50031,4.49042,4.49282,20260000.0
2009-04-02 00:22:00,4.49338,4.49697,4.48604,4.49019,20260000.0
2009-04-02 00:30:00,4.49537,4.49961,4.48972,4.49212,20630000.0
2009-04-02 00:40:00,4.49312,4.49713,4.48714,4.49064,20630000.0
2009-04-02 00:45:00,4.4937,4.49955,4.48915,4.49125,20630000.0
2009-04-02 00:59:00,4.49932,4.49998,4.49715,4.49804,5250000.0
2009-04-02 01:15:00,4.49657,4.50081,4.49092,4.49332,21000000.0
2009-04-02 01:18:00,4.4937,4.49597,4.4845,4.48839,21000000.0
2009-04-02 01:30:00,4.49627,4.50051,4.49062,4.49302,20260000.0
2009-04-02 01:42:00,4.49329,4.49595,4.48595,4.48971,21000000.0
2009-04-02 01:44:00,4.49952,4.50018,4.49735,4.49824,5250000.0
2009-04-02 01:51:00,4.50061,4.50061,4.49312,4.49312,1500000.0
2009-04-02 01:52:00,4.49466,4.49567,4.49392,4.49567,2250000.0
2009-04-02 01:53:00,4.49542,4.50037,4.49148,4.49148,2250000.0
2009-04-02 01:54:00,4.49751,4.50005,4.49136,4.49441,20630000.0
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 02:45:00,4.48917,4.49341,4.48352,4.48592,21000000.0
2009-04-02 02:47:00,4.49828,4.50079,4.49094,4.4943,20630000.0
2009-04-02 02:56:00,4.49797,4.50239,4.49092,4.49441,21000000.0
2009-04-02 02:57:00,4.49435,4.50342,4.49435,4.49726,5250000.0
2009-04-02 02:58:00,4.49994,4.5035,4.49928,4.5033,6000000.0
2009-04-02 03:00:00,4.50107,4.50531,4.49542,4.49782,20260000.0
2009-04-02 03:15:00,4.50247,4.50671,4.49682,4.49922,20260000.0
2009-04-02 03:19:00,4.49831,4.49831,4.49639,4.49639,1500000.0
2009-04-02 03:20:00,4.49914,4.50262,4.49109,4.49416,19890000.0
2009-04-02 03:30:00,4.49997,4.50421,4.49432,4.49672,20630000.0
2009-04-02 03:44:00,4.50114,4.50158,4.49855,4.49981,5250000.0
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 04:15:00,4.49977,4.50401,4.49412,4.49652,21000000.0
2009-04-02 04:21:00,4.4977,4.50297,4.49065,4.49392,20260000.0
2009-04-02 04:30:00,4.50326,4.50326,4.49876,4.50107,6000000.0
2009-04-02 04:32:00,4.49865,4.50376,4.49356,4.49575,20630000.0
2009-04-02 04:33:00,4.50181,4.50364,4.49456,4.50364,6000000.0
2009-04-02 04:34:00,4.50209,4.50209,4.49733,4.49733,1500000.0
2009-04-02 04:45:00,4.50211,4.50301,4.49422,4.50301,9000000.0
2009-04-02 04:47:00,4.48962,4.48962,4.48182,4.48747,2630000.0
2009-04-02 04:48:00,4.49859,4.50006,4.49851,4.49851,2250000.0
2009-04-02 04:49:00,4.48204,4.4967,4.48204,4.49627,5250000.0
2009-04-02 04:50:00,4.49748,4.50153,4.49549,4.50125,7130000.0
2009-04-02 04:51:00,4.50131,4.50155,4.49862,4.49949,6750000.0
2009-04-02 04:52:00,4.48948,4.49782,4.4845,4.49782,5250000.0
2009-04-02 04:53:00,4.49879,4.50081,4.49076,4.50054,5630000.0
2009-04-02 04:54:00,4.50218,4.50218,4.49073,4.5016,4500000.0
2009-04-02 04:57:00,4.50098,4.50098,4.4931,4.4947,6760000.0
2009-04-02 05:00:00,4.50219,4.50366,4.49828,4.50356,11250000.0
2009-04-02 05:02:00,4.50188,4.50219,4.49596,4.50063,8250000.0
2009-04-02 05:10:00,4.5018,4.5018,4.49206,4.50083,9380000.0
2009-04-02 05:15:00,4.49907,4.50331,4.49342,4.50241,24750000.0
2009-04-02 05:24:00,4.49862,4.50335,4.49736,4.5022,6010000.0
2009-04-02 05:30:00,4.50189,4.5031,4.49677,4.50219,16510000.0
2009-04-02 05:37:00,4.49771,4.50368,4.49423,4.49657,7510000.0
2009-04-02 05:38:00,4.50111,4.50132,4.49614,4.50037,10140000.0
2009-04-02 05:39:00,4.50092,4.50092,4.49101,4.49983,11260000.0
2009-04-02 05:45:00,4.50194,4.50206,4.49693,4.50105,13520000.0
2009-04-02 06:00:00,4.49322,4.50273,4.49138,4.49138,16890000.0
2009-04-02 06:07:00,4.50015,4.50015,4.48971,4.4964,7500000.0
2009-04-02 06:15:00,4.50122,4.50122,4.49964,4.49964,1500000.0
2009-04-02 06:16:00,4.49451,4.49968,4.49451,4.49774,8250000.0
2009-04-02 06:29:00,4.49983,4.50202,4.49292,4.49827,4500000.0
2009-04-02 06:44:00,4.49796,4.49824,4.49527,4.49616,5250000.0
2009-04-02 06:45:00,4.50058,4.50058,4.49775,4.49775,1500000.0
2009-04-02 07:00:00,4.49597,4.50021,4.49032,4.49272,20260000.0
2009-04-02 07:09:00,4.49852,4.49919,4.49614,4.49702,5250000.0
2009-04-02 07:15:00,4.50036,4.50036,4.49586,4.49817,6000000.0
2009-04-02 07:21:00,4.49569,4.50242,4.49076,4.49375,20630000.0
2009-04-02 07:22:00,4.49849,4.50105,4.49533,4.50105,2250000.0
2009-04-02 07:23:00,4.4998,4.4998,4.49499,4.49499,2250000.0
2009-04-02 07:27:00,4.49841,4.50386,4.49315,4.49471,20260000.0
2009-04-02 07:30:00,4.49887,4.50311,4.49322,4.49562,21000000.0
2009-04-02 07:35:00,4.49748,4.50226,4.49275,4.4945,21000000.0
2009-04-02 07:40:00,4.48874,4.49623,4.48775,4.49623,5640000.0
2009-04-02 07:41:00,4.49145,4.49782,4.49145,4.49764,6000000.0
2009-04-02 07:42:00,4.49737,4.49809,4.49193,4.49337,7130000.0
2009-04-02 07:43:00,4.49725,4.4991,4.49474,4.49866,6000000.0
2009-04-02 07:44:00,4.4941,4.50188,4.49164,4.49578,7130000.0
2009-04-02 07:45:00,4.50012,4.50033,4.49562,4.49604,8250000.0
2009-04-02 07:46:00,4.49932,4.50026,4.4908,4.50015,13510000.0
2009-04-02 07:47:00,4.49537,4.50086,4.49537,4.49608,4500000.0
2009-04-02 07:48:00,4.49986,4.49986,4.49431,4.49941,3750000.0
2009-04-02 07:49:00,4.50004,4.50004,4.49142,4.49868,5630000.0
2009-04-02 07:52:00,4.49739,4.50184,4.48773,4.49495,19890000.0
2009-04-02 07:56:00,4.49725,4.50067,4.4884,4.49188,20630000.0
2009-04-02 08:00:00,4.49737,4.50128,4.49737,4.50112,2630000.0
2009-04-02 08:01:00,4.49724,4.49942,4.49724,4.499,1880000.0
2009-04-02 08:02:00,4.49783,4.50065,4.49544,4.49544,7520000.0
2009-04-02 08:03:00,4.49517,4.5008,4.49517,4.5008,7130000.0
2009-04-02 08:04:00,4.49887,4.50075,4.49833,4.50045,3000000.0
2009-04-02 08:05:00,4.4995,4.49993,4.49349,4.49993,3750000.0
2009-04-02 08:06:00,4.49882,4.50015,4.4895,4.50015,14260000.0
2009-04-02 08:07:00,4.49514,4.49949,4.49514,4.49949,1500000.0
2009-04-02 08:08:00,4.50009,4.50032,4.49835,4.49994,4130000.0
2009-04-02 08:09:00,4.49562,4.50159,4.49118,4.50159,3010000.0
2009-04-02 08:10:00,4.50265,4.50384,4.4999,4.4999,6750000.0
2009-04-02 08:11:00,4.50327,4.50429,4.50037,4.50337,4880000.0
2009-04-02 08:12:00,4.49725,4.50266,4.49443,4.49443,3750000.0
2009-04-02 08:13:00,4.49501,4.49983,4.49501,4.49846,5260000.0
2009-04-02 08:15:00,4.49098,4.50302,4.49098,4.49542,4880000.0
2009-04-02 08:16:00,4.49841,4.49855,4.492,4.49821,4510000.0
2009-04-02 08:17:00,4.48837,4.49776,4.48837,4.4941,7880000.0
2009-04-02 08:18:00,4.49707,4.49707,4.4836,4.4836,4880000.0
2009-04-02 08:19:00,4.49029,4.49227,4.48643,4.49227,3010000.0
2009-04-02 08:20:00,4.49327,4.49431,4.48757,4.4941,7500000.0
2009-04-02 08:21:00,4.49252,4.49252,4.48718,4.48764,9010000.0
2009-04-02 08:22:00,4.48827,4.4893,4.47767,4.48551,9750000.0
2009-04-02 08:23:00,4.48251,4.48599,4.47759,4.47961,8250000.0
2009-04-02 08:24:00,4.47966,4.48192,4.47327,4.47579,8250000.0
2009-04-02 08:25:00,4.47763,4.48093,4.46863,4.46863,4510000.0
2009-04-02 08:26:00,4.47262,4.47626,4.46629,4.47566,7130000.0
2009-04-02 08:27:00,4.47007,4.47578,4.46317,4.47066,8250000.0
2009-04-02 08:28:00,4.46928,4.4778,4.46928,4.4778,6380000.0
2009-04-02 08:29:00,4.47298,4.48031,4.47277,4.47442,9020000.0
2009-04-02 08:30:00,4.47542,4.47763,4.47046,4.4776,3380000.0
2009-04-02 08:31:00,4.46921,4.47678,4.46921,4.47605,4880000.0
2009-04-02 08:32:00,4.47461,4.47574,4.47054,4.47351,5630000.0
2009-04-02 08:33:00,4.47018,4.47737,4.46955,4.47737,5630000.0
2009-04-02 08:34:00,4.47561,4.47773,4.47547,4.47681,4510000.0
2009-04-02 08:35:00,4.47482,4.47933,4.47304,4.4786,7500000.0
2009-04-02 08:36:00,4.47904,4.48045,4.47162,4.47514,7130000.0
2009-04-02 08:37:00,4.47623,4.48249,4.47396,4.48129,5630000.0
2009-04-02 08:38:00,4.47757,4.48594,4.47226,4.48594,5630000.0
2009-04-02 08:39:00,4.48325,4.48709,4.48074,4.48074,6750000.0
2009-04-02 08:40:00,4.47774,4.47774,4.4775,4.4775,1500000.0
2009-04-02 08:41:00,4.48266,4.48907,4.48228,4.4874,5640000.0
2009-04-02 08:42:00,4.48559,4.49007,4.48331,4.48614,7500000.0
2009-04-02 08:43:00,4.48948,4.49949,4.48667,4.49187,7880000.0
2009-04-02 08:44:00,4.49384,4.49987,4.48754,4.49987,12380000.0
2009-04-02 08:45:00,4.49729,4.49729,4.49123,4.49123,3010000.0
2009-04-02 08:46:00,4.49184,4.49478,4.48888,4.49263,7510000.0
2009-04-02 08:47:00,4.487,4.49856,4.487,4.49856,12750000.0
2009-04-02 08:48:00,4.50031,4.50175,4.48789,4.50175,4510000.0
2009-04-02 08:49:00,4.49767,4.49996,4.49176,4.49861,4880000.0
2009-04-02 08:50:00,4.49751,4.49861,4.48958,4.49781,4890000.0
2009-04-02 08:51:00,4.49179,4.49646,4.48879,4.48879,7130000.0
2009-04-02 08:52:00,4.48536,4.49164,4.48458,4.48458,3750000.0
2009-04-02 08:53:00,4.49194,4.49194,4.48602,4.48982,5250000.0
2009-04-02 08:54:00,4.48889,4.49048,4.47982,4.47982,3380000.0
2009-04-02 08:55:00,4.48067,4.49331,4.48067,4.49331,3760000.0
2009-04-02 08:56:00,4.49112,4.49112,4.48149,4.48673,3750000.0
2009-04-02 08:57:00,4.49003,4.49003,4.47757,4.48334,4880000.0
2009-04-02 08:58:00,4.48458,4.48631,4.47927,4.48434,4140000.0
2009-04-02 08:59:00,4.48579,4.49084,4.48078,4.49084,7130000.0
2009-04-02 09:00:00,4.49473,4.49473,4.48761,4.49224,9760000.0
2009-04-02 09:01:00,4.48644,4.4938,4.48644,4.49025,5250000.0
2009-04-02 09:02:00,4.49536,4.49546,4.48802,4.49346,6750000.0
2009-04-02 09:03:00,4.49567,4.49599,4.48977,4.49468,7500000.0
2009-04-02 09:04:00,4.49491,4.49888,4.4886,4.49888,5250000.0
2009-04-02 09:05:00,4.49382,4.49921,4.49382,4.49405,3750000.0
2009-04-02 09:06:00,4.49043,4.49973,4.49043,4.49728,6000000.0
2009-04-02 09:07:00,4.49387,4.49896,4.49298,4.49343,6750000.0
2009-04-02 09:08:00,4.49368,4.49783,4.48611,4.49348,6000000.0
2009-04-02 09:09:00,4.49417,4.49709,4.49201,4.49309,5250000.0
2009-04-02 09:10:00,4.4928,4.49639,4.48579,4.49452,7130000.0
2009-04-02 09:11:00,4.49335,4.49379,4.48935,4.49208,6750000.0
2009-04-02 09:12:00,4.49319,4.49385,4.48805,4.48805,6750000.0
2009-04-02 09:13:00,4.49234,4.49303,4.48852,4.4921,5630000.0
2009-04-02 09:14:00,4.49487,4.50056,4.48723,4.48723,10880000.0
2009-04-02 09:15:00,4.491,4.49588,4.4901,4.49588,3380000.0
2009-04-02 09:16:00,4.49303,4.49605,4.49075,4.49563,4510000.0
2009-04-02 09:17:00,4.49523,4.49523,4.48977,4.49309,6000000.0
2009-04-02 09:18:00,4.49396,4.49504,4.48923,4.48923,5250000.0
2009-04-02 09:19:00,4.49214,4.49582,4.48968,4.49582,4880000.0
2009-04-02 09:20:00,4.49174,4.494,4.48871,4.49383,4880000.0
2009-04-02 09:21:00,4.48315,4.49455,4.48315,4.48898,14260000.0
2009-04-02 09:23:00,4.48996,4.49741,4.48628,4.49533,6380000.0
2009-04-02 09:24:00,4.48784,4.49401,4.4878,4.48843,7500000.0
2009-04-02 09:25:00,4.48663,4.49657,4.48663,4.48963,8630000.0
2009-04-02 09:26:00,4.49285,4.49285,4.48506,4.48575,4500000.0
2009-04-02 09:27:00,4.48785,4.49342,4.48311,4.49151,7500000.0
2009-04-02 09:28:00,4.49118,4.49118,4.48095,4.48969,4130000.0
2009-04-02 09:29:00,4.48056,4.48902,4.47989,4.48902,12380000.0
2009-04-02 09:30:00,4.48722,4.49103,4.47986,4.48001,11650000.0
2009-04-02 09:31:00,4.48479,4.4908,4.48176,4.48425,9760000.0
2009-04-02 09:32:00,4.48965,4.4902,4.48207,4.48675,11250000.0
2009-04-02 09:33:00,4.48564,4.48901,4.47778,4.48481,4880000.0
2009-04-02 09:35:00,4.48447,4.488,4.4767,4.48118,21000000.0
2009-04-02 09:36:00,4.48294,4.48899,4.48294,4.48889,3750000.0
2009-04-02 09:37:00,4.48501,4.48756,4.47923,4.48507,6750000.0
2009-04-02 09:39:00,4.48337,4.49071,4.47748,4.48362,11630000.0
2009-04-02 09:40:00,4.48792,4.48818,4.47959,4.48511,8250000.0
2009-04-02 09:41:00,4.48761,4.48853,4.47873,4.48853,6000000.0
2009-04-02 09:42:00,4.48909,4.4908,4.48014,4.48014,5250000.0
2009-04-02 09:43:00,4.48803,4.49213,4.4868,4.49213,7880000.0
2009-04-02 09:44:00,4.49064,4.49438,4.48879,4.48991,12390000.0
2009-04-02 09:45:00,4.49204,4.49239,4.48224,4.49239,4500000.0
2009-04-02 09:46:00,4.49108,4.49262,4.48464,4.48918,7500000.0
2009-04-02 09:47:00,4.49539,4.49799,4.48756,4.49551,8250000.0
2009-04-02 09:48:00,4.49019,4.49558,4.49019,4.49036,4880000.0
2009-04-02 09:49:00,4.48983,4.49584,4.48896,4.49489,5250000.0
2009-04-02 09:50:00,4.49836,4.49862,4.49282,4.49319,5260000.0
2009-04-02 09:51:00,4.49735,4.49967,4.49597,4.49953,5250000.0
2009-04-02 09:52:00,4.5016,4.50272,4.49201,4.49631,9010000.0
2009-04-02 09:53:00,4.49877,4.50194,4.49051,4.49882,10880000.0
2009-04-02 09:54:00,4.49645,4.50007,4.48928,4.49945,10130000.0
2009-04-02 09:55:00,4.50146,4.50319,4.49032,4.5031,7500000.0
2009-04-02 09:56:00,4.50264,4.50264,4.49668,4.50243,7130000.0
2009-04-02 09:57:00,4.50068,4.50172,4.4912,4.49994,11630000.0
2009-04-02 09:58:00,4.50285,4.50457,4.49289,4.50457,12750000.0
2009-04-02 09:59:00,4.50501,4.50787,4.49838,4.50578,9750000.0
2009-04-02 10:00:00,4.50025,4.50494,4.49793,4.50069,6380000.0
2009-04-02 10:01:00,4.50402,4.50402,4.49415,4.49415,5250000.0
2009-04-02 10:02:00,4.49839,4.502,4.4927,4.502,4890000.0
2009-04-02 10:03:00,4.49701,4.50333,4.49651,4.50266,5630000.0
2009-04-02 10:04:00,4.50001,4.50384,4.4975,4.50243,6760000.0
2009-04-02 10:05:00,4.5015,4.50242,4.49244,4.5024,7130000.0
2009-04-02 10:06:00,4.49868,4.50275,4.49868,4.50138,5630000.0
2009-04-02 10:07:00,4.50115,4.50263,4.50115,4.50263,3380000.0
2009-04-02 10:08:00,4.49877,4.50368,4.49416,4.50113,6010000.0
2009-04-02 10:09:00,4.5019,4.50527,4.49604,4.5044,8250000.0
2009-04-02 10:10:00,4.503,4.50625,4.49954,4.50625,3750000.0
2009-04-02 10:11:00,4.50646,4.50816,4.49897,4.50548,13130000.0
2009-04-02 10:12:00,4.50374,4.50567,4.49439,4.50567,10500000.0
2009-04-02 10:13:00,4.50532,4.50532,4.4925,4.50245,13130000.0
2009-04-02 10:14:00,4.49816,4.50327,4.49263,4.49896,8630000.0
2009-04-02 10:15:00,4.49694,4.50254,4.49614,4.50254,9380000.0
2009-04-02 10:16:00,4.50255,4.50255,4.4976,4.4976,8250000.0
2009-04-02 10:17:00,4.49623,4.50047,4.49623,4.50008,6000000.0
2009-04-02 10:18:00,4.49479,4.50112,4.49159,4.50006,6000000.0
2009-04-02 10:19:00,4.49908,4.50087,4.49097,4.49395,6380000.0
2009-04-02 10:20:00,4.50134,4.50134,4.49745,4.49994,4880000.0
2009-04-02 10:21:00,4.49962,4.50047,4.49258,4.49258,4130000.0
2009-04-02 10:22:00,4.49816,4.50178,4.49177,4.49952,6760000.0
2009-04-02 10:23:00,4.49622,4.5032,4.49622,4.49737,7880000.0
2009-04-02 10:24:00,4.50245,4.50245,4.49833,4.50153,5250000.0
2009-04-02 10:25:00,4.49653,4.50271,4.49653,4.50126,8260000.0
2009-04-02 10:26:00,4.49718,4.50194,4.4916,4.49945,7130000.0
2009-04-02 10:27:00,4.49746,4.50112,4.49553,4.5006,5630000.0
2009-04-02 10:28:00,4.49667,4.50047,4.49343,4.49634,5630000.0
2009-04-02 10:29:00,4.4961,4.5012,4.49148,4.49946,8260000.0
2009-04-02 10:30:00,4.5019,4.50229,4.49663,4.49773,4500000.0
2009-04-02 10:31:00,4.49971,4.50206,4.49281,4.50205,7500000.0
2009-04-02 10:32:00,4.49316,4.50326,4.49316,4.50074,4880000.0
2009-04-02 10:33:00,4.50201,4.50201,4.49263,4.49263,8250000.0
2009-04-02 10:34:00,4.49981,4.50217,4.49579,4.49812,5630000.0
2009-04-02 10:36:00,4.49274,4.50128,4.49274,4.49627,3750000.0
2009-04-02 10:37:00,4.50185,4.50473,4.49519,4.50231,4130000.0
2009-04-02 10:38:00,4.4983,4.502,4.4983,4.5012,5250000.0
2009-04-02 10:39:00,4.49852,4.50354,4.49355,4.50163,6750000.0
2009-04-02 10:40:00,4.49465,4.50283,4.49205,4.49867,12770000.0
2009-04-02 10:41:00,4.5025,4.5025,4.4973,4.50186,6770000.0
2009-04-02 10:42:00,4.50166,4.50305,4.49851,4.50305,6000000.0
2009-04-02 10:43:00,4.49782,4.50298,4.49715,4.49715,7130000.0
2009-04-02 10:44:00,4.49809,4.50589,4.49809,4.49851,10140000.0
2009-04-02 10:45:00,4.50443,4.50448,4.49473,4.50437,4880000.0
2009-04-02 10:46:00,4.49682,4.50223,4.49682,4.49995,5630000.0
2009-04-02 10:47:00,4.49898,4.50331,4.49237,4.50059,7130000.0
2009-04-02 10:48:00,4.49995,4.50128,4.48987,4.50032,11250000.0
2009-04-02 10:49:00,4.49232,4.49805,4.49075,4.49486,4880000.0
2009-04-02 10:50:00,4.49522,4.49522,4.49097,4.49439,3750000.0
2009-04-02 10:51:00,4.4968,4.4983,4.49028,4.49673,6750000.0
2009-04-02 10:52:00,4.48731,4.49368,4.48731,4.49199,8250000.0
2009-04-02 10:53:00,4.49147,4.4929,4.48092,4.49113,10880000.0
2009-04-02 10:54:00,4.48631,4.48807,4.48072,4.4866,13510000.0
2009-04-02 10:55:00,4.48482,4.4857,4.47994,4.48524,6750000.0
2009-04-02 10:56:00,4.48053,4.48574,4.47867,4.48124,4880000.0
2009-04-02 10:57:00,4.48111,4.48649,4.47644,4.48547,8630000.0
2009-04-02 10:58:00,4.48389,4.48423,4.47385,4.48133,11630000.0
2009-04-02 10:59:00,4.48055,4.48274,4.46745,4.48274,16140000.0
2009-04-02 11:00:00,4.47678,4.48229,4.46998,4.47758,14270000.0
2009-04-02 11:01:00,4.47979,4.48376,4.47889,4.47939,6760000.0
2009-04-02 11:02:00,4.47913,4.4829,4.47221,4.48088,6380000.0
2009-04-02 11:03:00,4.48372,4.48372,4.47471,4.48187,8250000.0
2009-04-02 11:04:00,4.48097,4.48395,4.47903,4.48395,6380000.0
2009-04-02 11:05:00,4.47142,4.48282,4.47142,4.48282,7880000.0
2009-04-02 11:06:00,4.48343,4.48343,4.47227,4.47227,7130000.0
2009-04-02 11:07:00,4.47567,4.48046,4.47526,4.47712,7500000.0
2009-04-02 11:08:00,4.48273,4.48367,4.47986,4.47995,5250000.0
2009-04-02 11:09:00,4.48254,4.48427,4.47731,4.48134,6760000.0
2009-04-02 11:10:00,4.4817,4.48231,4.47073,4.47892,7130000.0
2009-04-02 11:11:00,4.48155,4.48575,4.4766,4.4833,9010000.0
2009-04-02 11:12:00,4.47429,4.48101,4.47092,4.47092,6000000.0
2009-04-02 11:13:00,4.4763,4.48671,4.47617,4.48635,4510000.0
2009-04-02 11:14:00,4.48197,4.48853,4.47703,4.48711,13500000.0
2009-04-02 11:15:00,4.48686,4.48686,4.48438,4.48438,3750000.0
2009-04-02 11:16:00,4.48301,4.48764,4.4808,4.48764,5630000.0
2009-04-02 11:17:00,4.48821,4.48821,4.48104,4.48104,4510000.0
2009-04-02 11:18:00,4.48639,4.48686,4.48215,4.48221,5260000.0
2009-04-02 11:19:00,4.4819,4.48852,4.47942,4.48613,5250000.0
2009-04-02 11:20:00,4.48291,4.48965,4.47901,4.47901,6760000.0
2009-04-02 11:21:00,4.48897,4.48897,4.48249,4.48834,4880000.0
2009-04-02 11:22:00,4.48161,4.48859,4.48161,4.48699,6750000.0
2009-04-02 11:23:00,4.48609,4.48784,4.47814,4.4867,5250000.0
2009-04-02 11:24:00,4.4914,4.49151,4.48598,4.48598,6000000.0
2009-04-02 11:25:00,4.48893,4.49108,4.48297,4.48633,10880000.0
2009-04-02 11:26:00,4.48907,4.49035,4.48776,4.48982,7500000.0
2009-04-02 11:27:00,4.48542,4.48955,4.48243,4.48955,4880000.0
2009-04-02 11:28:00,4.47993,4.48914,4.47939,4.47939,4880000.0
2009-04-02 11:29:00,4.4843,4.49395,4.4843,4.48882,10130000.0
2009-04-02 11:30:00,4.48893,4.48893,4.48252,4.48583,4500000.0
2009-04-02 11:31:00,4.48319,4.48873,4.48319,4.48628,3750000.0
2009-04-02 11:32:00,4.48812,4.48812,4.47736,4.48381,6750000.0
2009-04-02 11:33:00,4.48012,4.48942,4.47991,4.48942,7130000.0
2009-04-02 11:34:00,4.48369,4.48831,4.48291,4.4838,5250000.0
2009-04-02 11:35:00,4.48311,4.48938,4.47908,4.48776,4500000.0
2009-04-02 11:36:00,4.48498,4.48953,4.47884,4.48733,5260000.0
2009-04-02 11:37:00,4.489,4.48923,4.47966,4.48903,7880000.0
2009-04-02 11:38:00,4.48441,4.48834,4.47848,4.48716,9380000.0
2009-04-02 11:39:00,4.48978,4.49082,4.48193,4.49082,9000000.0
2009-04-02 11:40:00,4.48987,4.49009,4.48238,4.48897,6000000.0
2009-04-02 11:41:00,4.48075,4.49161,4.48075,4.49059,6000000.0
2009-04-02 11:42:00,4.49022,4.49069,4.48366,4.48675,3760000.0
2009-04-02 11:43:00,4.48541,4.49034,4.48268,4.48268,6000000.0
2009-04-02 11:44:00,4.49023,4.49025,4.47712,4.48262,11630000.0
2009-04-02 11:45:00,4.48316,4.48691,4.47547,4.48282,4880000.0
2009-04-02 11:46:00,4.48199,4.48821,4.478,4.48639,8630000.0
2009-04-02 11:47:00,4.48609,4.48609,4.47939,4.48532,7510000.0
2009-04-02 11:48:00,4.48585,4.48846,4.47697,4.48355,16500000.0
2009-04-02 11:50:00,4.48472,4.48483,4.48208,4.48208,4500000.0
2009-04-02 11:51:00,4.48352,4.48651,4.47906,4.48593,5250000.0
2009-04-02 11:52:00,4.48663,4.48878,4.48143,4.4851,7130000.0
2009-04-02 11:53:00,4.48673,4.48817,4.48315,4.48817,5250000.0
2009-04-02 11:54:00,4.48985,4.48985,4.47786,4.48858,7130000.0
2009-04-02 11:55:00,4.48955,4.48992,4.48363,4.488,7510000.0
2009-04-02 11:56:00,4.48715,4.48867,4.47903,4.48404,6380000.0
2009-04-02 11:57:00,4.48611,4.49392,4.48581,4.49093,17630000.0
2009-04-02 11:58:00,4.47999,4.48944,4.4777,4.48621,17630000.0
2009-04-02 11:59:00,4.48533,4.49165,4.48428,4.49077,12750000.0
2009-04-02 12:00:00,4.48872,4.49303,4.48653,4.49172,7500000.0
2009-04-02 12:01:00,4.48862,4.48964,4.48047,4.48636,8630000.0
2009-04-02 12:03:00,4.4909,4.491,4.48618,4.48618,7510000.0
2009-04-02 12:04:00,4.49099,4.49099,4.48783,4.49036,3380000.0
2009-04-02 12:05:00,4.49024,4.49031,4.47981,4.489,7130000.0
2009-04-02 12:06:00,4.48666,4.49184,4.48456,4.48573,4880000.0
2009-04-02 12:07:00,4.48352,4.48845,4.47959,4.48789,4880000.0
2009-04-02 12:08:00,4.48316,4.48871,4.47742,4.48648,9010000.0
2009-04-02 12:09:00,4.48733,4.48859,4.47836,4.48485,11260000.0
2009-04-02 12:10:00,4.4865,4.48875,4.47738,4.48258,13130000.0
2009-04-02 12:11:00,4.48177,4.48392,4.47045,4.47045,4880000.0
2009-04-02 12:12:00,4.47341,4.47562,4.4714,4.47403,4880000.0
2009-04-02 12:13:00,4.46033,4.47045,4.46033,4.46712,5630000.0
2009-04-02 12:14:00,4.47151,4.47332,4.46089,4.46529,12010000.0
2009-04-02 12:15:00,4.46895,4.46895,4.45617,4.46446,19130000.0
2009-04-02 12:16:00,4.46324,4.46415,4.45381,4.46415,6380000.0
2009-04-02 12:17:00,4.45757,4.46286,4.45419,4.45812,9380000.0
2009-04-02 12:18:00,4.46087,4.46388,4.45423,4.45636,12760000.0
2009-04-02 12:19:00,4.4583,4.4583,4.45052,4.45124,7880000.0
2009-04-02 12:20:00,4.45127,4.46464,4.45127,4.45905,12750000.0
2009-04-02 12:21:00,4.45738,4.45738,4.45175,4.45687,5250000.0
2009-04-02 12:22:00,4.45526,4.45709,4.447,4.45157,7880000.0
2009-04-02 12:23:00,4.45427,4.45778,4.45169,4.45425,5260000.0
2009-04-02 12:24:00,4.45756,4.45756,4.45216,4.45216,6010000.0
2009-04-02 12:25:00,4.45598,4.45767,4.45224,4.45672,5250000.0
2009-04-02 12:26:00,4.44952,4.45905,4.44952,4.45584,11260000.0
2009-04-02 12:27:00,4.45707,4.45707,4.44587,4.44587,12380000.0
2009-04-02 12:28:00,4.45694,4.45694,4.4479,4.4539,5250000.0
2009-04-02 12:29:00,4.45343,4.45987,4.45033,4.45905,13130000.0
2009-04-02 12:30:00,4.45819,4.4595,4.45204,4.45724,16500000.0
2009-04-02 12:31:00,4.45108,4.4576,4.44572,4.45047,12750000.0
2009-04-02 12:32:00,4.45258,4.4557,4.44374,4.45035,12760000.0
2009-04-02 12:33:00,4.44816,4.45729,4.44721,4.45325,12380000.0
2009-04-02 12:34:00,4.45046,4.45196,4.43848,4.45142,5250000.0
2009-04-02 12:35:00,4.44822,4.45233,4.43963,4.45066,5250000.0
2009-04-02 12:36:00,4.44878,4.45204,4.44391,4.45156,6380000.0
2009-04-02 12:37:00,4.44901,4.45424,4.44457,4.45207,6380000.0
2009-04-02 12:38:00,4.45327,4.45327,4.44113,4.44567,7880000.0
2009-04-02 12:39:00,4.4491,4.45166,4.44475,4.45068,6000000.0
2009-04-02 12:40:00,4.4453,4.45052,4.4453,4.44903,8250000.0
2009-04-02 12:41:00,4.45003,4.45117,4.44388,4.45041,6750000.0
2009-04-02 12:42:00,4.44839,4.45333,4.44629,4.44629,10130000.0
2009-04-02 12:43:00,4.45174,4.45267,4.44324,4.44865,18770000.0
2009-04-02 12:44:00,4.45186,4.45359,4.44189,4.4514,14250000.0
2009-04-02 12:45:00,4.45043,4.45094,4.44522,4.44522,6390000.0
2009-04-02 12:46:00,4.44929,4.44929,4.44495,4.44771,4500000.0
2009-04-02 12:47:00,4.44613,4.45771,4.4418,4.44298,6760000.0
2009-04-02 12:48:00,4.44955,4.45108,4.4447,4.44868,4510000.0
2009-04-02 12:49:00,4.44998,4.45387,4.44685,4.45162,6000000.0
2009-04-02 12:50:00,4.45391,4.45391,4.44849,4.4501,4880000.0
2009-04-02 12:51:00,4.45459,4.45655,4.44492,4.4525,4890000.0
2009-04-02 12:52:00,4.45426,4.45488,4.44936,4.45046,10500000.0
2009-04-02 12:53:00,4.45565,4.45753,4.45158,4.45753,6380000.0
2009-04-02 12:54:00,4.44957,4.45932,4.44913,4.456,10510000.0
2009-04-02 12:55:00,4.45865,4.45945,4.44965,4.45719,8640000.0
2009-04-02 12:56:00,4.45564,4.45725,4.44946,4.45619,8250000.0
2009-04-02 12:57:00,4.4555,4.45605,4.44898,4.44981,15010000.0
2009-04-02 12:58:00,4.45571,4.45571,4.4456,4.45566,9390000.0
2009-04-02 12:59:00,4.45748,4.45959,4.44819,4.45959,12010000.0
2009-04-02 13:00:00,4.45696,4.45696,4.44711,4.45528,3750000.0
2009-04-02 13:01:00,4.45752,4.46046,4.45289,4.45659,15380000.0
2009-04-02 13:02:00,4.45219,4.4596,4.44745,4.45811,17630000.0
2009-04-02 13:03:00,4.46031,4.46094,4.45105,4.45995,19500000.0
2009-04-02 13:04:00,4.46028,4.46037,4.4509,4.459,12010000.0
2009-04-02 13:05:00,4.45048,4.45995,4.45048,4.45427,14640000.0
2009-04-02 13:06:00,4.45999,4.46158,4.45165,4.4551,8260000.0
2009-04-02 13:07:00,4.45905,4.46071,4.45045,4.45535,4880000.0
2009-04-02 13:08:00,4.46129,4.46129,4.45309,4.46045,11260000.0
2009-04-02 13:09:00,4.45992,4.46128,4.45801,4.46128,4510000.0
2009-04-02 13:10:00,4.4593,4.46155,4.45561,4.45561,5250000.0
2009-04-02 13:11:00,4.4524,4.46254,4.4524,4.46055,13130000.0
2009-04-02 13:12:00,4.46077,4.46167,4.45843,4.45843,6750000.0
2009-04-02 13:13:00,4.46156,4.46156,4.45602,4.45925,8250000.0
2009-04-02 13:14:00,4.46171,4.46217,4.45611,4.45785,12760000.0
2009-04-02 13:15:00,4.45615,4.46073,4.45427,4.45662,4880000.0
2009-04-02 13:16:00,4.45873,4.4613,4.4572,4.45961,6380000.0
2009-04-02 13:17:00,4.4577,4.4612,4.45652,4.4609,5630000.0
2009-04-02 13:18:00,4.45732,4.46147,4.45204,4.45713,10880000.0
2009-04-02 13:19:00,4.45556,4.4591,4.4502,4.4502,8250000.0
2009-04-02 13:20:00,4.45647,4.46183,4.45647,4.46183,12760000.0
2009-04-02 13:21:00,4.45972,4.46214,4.45026,4.46162,11630000.0
2009-04-02 13:22:00,4.46255,4.46517,4.45858,4.46178,6010000.0
2009-04-02 13:23:00,4.45953,4.46227,4.45636,4.46102,6750000.0
2009-04-02 13:24:00,4.46114,4.46219,4.45636,4.46169,4880000.0
2009-04-02 13:25:00,4.46117,4.46271,4.45602,4.46063,14260000.0
2009-04-02 13:26:00,4.45685,4.46162,4.4513,4.45684,6750000.0
2009-04-02 13:27:00,4.46189,4.46292,4.45311,4.45311,4880000.0
2009-04-02 13:28:00,4.4609,4.46348,4.45258,4.45258,8630000.0
2009-04-02 13:29:00,4.4634,4.46771,4.45402,4.45402,17250000.0
2009-04-02 13:30:00,4.4619,4.4619,4.45555,4.45735,3750000.0
2009-04-02 13:31:00,4.45529,4.46284,4.45529,4.46284,5250000.0
2009-04-02 13:32:00,4.46101,4.46406,4.45483,4.46298,10880000.0
2009-04-02 13:33:00,4.45787,4.46808,4.45694,4.45934,11640000.0
2009-04-02 13:34:00,4.46775,4.47209,4.45678,4.47209,10130000.0
2009-04-02 13:35:00,4.47367,4.47613,4.46896,4.47349,13140000.0
2009-04-02 13:36:00,4.47425,4.47742,4.46691,4.47492,7130000.0
2009-04-02 13:37:00,4.47563,4.47587,4.46392,4.46392,4880000.0
2009-04-02 13:38:00,4.47363,4.48278,4.46993,4.47753,7130000.0
2009-04-02 13:39:00,4.48067,4.48215,4.47062,4.48199,7130000.0
2009-04-02 13:40:00,4.48171,4.48804,4.47467,4.48346,14270000.0
2009-04-02 13:41:00,4.48816,4.48816,4.47878,4.48634,7880000.0
2009-04-02 13:42:00,4.48841,4.48913,4.48455,4.48547,9760000.0
2009-04-02 13:43:00,4.48087,4.4865,4.47987,4.47987,6380000.0
2009-04-02 13:44:00,4.48068,4.48457,4.47238,4.47238,11630000.0
2009-04-02 13:45:00,4.47759,4.48058,4.47059,4.47981,4880000.0
2009-04-02 13:46:00,4.47338,4.4823,4.47338,4.47846,5260000.0
2009-04-02 13:47:00,4.48391,4.49444,4.47902,4.49444,4500000.0
2009-04-02 13:48:00,4.4993,4.49972,4.49213,4.49213,4880000.0
2009-04-02 13:49:00,4.50088,4.50195,4.48745,4.49786,6380000.0
2009-04-02 13:50:00,4.49808,4.49979,4.48817,4.49957,7510000.0
2009-04-02 13:51:00,4.50317,4.50456,4.49562,4.50226,5630000.0
2009-04-02 13:52:00,4.50762,4.50912,4.49583,4.50505,9000000.0
2009-04-02 13:53:00,4.50082,4.50776,4.4908,4.49549,17640000.0
2009-04-02 13:54:00,4.49714,4.49992,4.49079,4.49207,5640000.0
2009-04-02 13:55:00,4.49491,4.49599,4.48387,4.48996,13500000.0
2009-04-02 13:56:00,4.492,4.49792,4.492,4.49699,5630000.0
2009-04-02 13:57:00,4.49718,4.49972,4.49256,4.49791,5630000.0
2009-04-02 13:58:00,4.49589,4.50708,4.49589,4.50708,7510000.0
2009-04-02 13:59:00,4.50488,4.50623,4.49668,4.49787,12380000.0
2009-04-02 14:00:00,4.50139,4.50424,4.49225,4.49225,4510000.0
2009-04-02 14:01:00,4.49117,4.4932,4.48628,4.48859,6010000.0
2009-04-02 14:02:00,4.48707,4.49025,4.48172,4.48172,4880000.0
2009-04-02 14:03:00,4.48028,4.48807,4.48028,4.4814,12390000.0
2009-04-02 14:04:00,4.4884,4.48996,4.48212,4.48317,17250000.0
2009-04-02 14:05:00,4.48906,4.49259,4.48448,4.48908,13140000.0
2009-04-02 14:06:00,4.49146,4.49652,4.48439,4.48635,17650000.0
2009-04-02 14:07:00,4.48612,4.49239,4.48296,4.49239,12010000.0
2009-04-02 14:08:00,4.49047,4.49728,4.48398,4.49099,10140000.0
2009-04-02 14:09:00,4.49255,4.49811,4.49051,4.49554,10130000.0
2009-04-02 14:10:00,4.49157,4.5049,4.49157,4.49437,7880000.0
2009-04-02 14:11:00,4.50082,4.50679,4.49464,4.49464,7510000.0
2009-04-02 14:12:00,4.49817,4.50137,4.49296,4.49596,8250000.0
2009-04-02 14:13:00,4.49623,4.49845,4.49384,4.49671,6760000.0
2009-04-02 14:14:00,4.49514,4.49833,4.48259,4.48752,12000000.0
2009-04-02 14:15:00,4.48583,4.49934,4.48473,4.48822,14260000.0
2009-04-02 14:16:00,4.49028,4.50144,4.48915,4.49401,10890000.0
2009-04-02 14:17:00,4.49312,4.49822,4.48233,4.49092,13500000.0
2009-04-02 14:18:00,4.49391,4.50192,4.48795,4.4928,10880000.0
2009-04-02 14:19:00,4.48895,4.49274,4.48314,4.49268,16500000.0
2009-04-02 14:20:00,4.4926,4.49386,4.48278,4.49037,15000000.0
2009-04-02 14:21:00,4.49107,4.49316,4.48394,4.48731,9770000.0
2009-04-02 14:22:00,4.48769,4.49473,4.48164,4.4898,12010000.0
2009-04-02 14:23:00,4.49357,4.50335,4.48748,4.49151,18010000.0
2009-04-02 14:24:00,4.49351,4.50501,4.48971,4.49969,15000000.0
2009-04-02 14:25:00,4.49852,4.50445,4.48936,4.49387,16890000.0
2009-04-02 14:26:00,4.50028,4.51081,4.49816,4.50845,19130000.0
2009-04-02 14:27:00,4.50535,4.50769,4.49543,4.49934,11630000.0
2009-04-02 14:28:00,4.50178,4.50901,4.4966,4.50901,5250000.0
2009-04-02 14:29:00,4.51078,4.51225,4.50272,4.51043,17640000.0
2009-04-02 14:30:00,4.5094,4.51087,4.50099,4.50557,12390000.0
2009-04-02 14:31:00,4.5091,4.50975,4.50377,4.50848,12760000.0
2009-04-02 14:32:00,4.50752,4.50918,4.50339,4.50601,13130000.0
2009-04-02 14:33:00,4.50708,4.50916,4.5017,4.50687,12010000.0
2009-04-02 14:34:00,4.50642,4.50686,4.49761,4.5062,10890000.0
2009-04-02 14:35:00,4.50607,4.50811,4.49774,4.50229,13500000.0
2009-04-02 14:36:00,4.50583,4.50583,4.4972,4.50471,6010000.0
2009-04-02 14:37:00,4.50499,4.50654,4.50042,4.50042,7510000.0
2009-04-02 14:38:00,4.50662,4.50662,4.49705,4.50587,13130000.0
2009-04-02 14:39:00,4.50495,4.50536,4.49976,4.50536,4880000.0
2009-04-02 14:40:00,4.50529,4.50798,4.49745,4.50076,12760000.0
2009-04-02 14:41:00,4.50417,4.50508,4.4912,4.50039,10890000.0
2009-04-02 14:42:00,4.49511,4.50263,4.49216,4.50263,5250000.0
2009-04-02 14:43:00,4.4947,4.50058,4.49426,4.4961,6760000.0
2009-04-02 14:44:00,4.49163,4.50008,4.48633,4.49677,12380000.0
2009-04-02 14:45:00,4.49861,4.50462,4.49469,4.50131,4130000.0
2009-04-02 14:46:00,4.50081,4.50416,4.49317,4.50307,6750000.0
2009-04-02 14:47:00,4.49999,4.50146,4.49581,4.49581,4130000.0
2009-04-02 14:48:00,4.49739,4.50119,4.49579,4.49579,5250000.0
2009-04-02 14:49:00,4.49702,4.4981,4.48757,4.48757,6000000.0
2009-04-02 14:50:00,4.49442,4.49936,4.48905,4.49936,6010000.0
2009-04-02 14:51:00,4.49872,4.49983,4.49108,4.49983,5250000.0
2009-04-02 14:52:00,4.49702,4.50186,4.49074,4.49649,15750000.0
2009-04-02 14:53:00,4.5013,4.50256,4.49606,4.50085,6380000.0
2009-04-02 14:54:00,4.49884,4.50266,4.4978,4.50266,3750000.0
2009-04-02 14:55:00,4.49849,4.50302,4.49849,4.50302,5250000.0
2009-04-02 14:56:00,4.49729,4.50442,4.49678,4.50051,6000000.0
2009-04-02 14:57:00,4.50641,4.50854,4.49999,4.49999,10130000.0
2009-04-02 14:58:00,4.50047,4.50513,4.49959,4.50078,5630000.0
2009-04-02 14:59:00,4.50255,4.5074,4.49507,4.49972,18400000.0
2009-04-02 15:00:00,4.50445,4.50445,4.4909,4.49658,5640000.0
2009-04-02 15:01:00,4.5007,4.50431,4.49573,4.50325,7880000.0
2009-04-02 15:02:00,4.5038,4.5073,4.50093,4.50479,5630000.0
2009-04-02 15:03:00,4.50316,4.51004,4.50186,4.50596,6760000.0
2009-04-02 15:04:00,4.50679,4.51338,4.50266,4.51115,6390000.0
2009-04-02 15:05:00,4.51114,4.51403,4.50558,4.50786,4510000.0
2009-04-02 15:06:00,4.51362,4.51503,4.50905,4.51386,4510000.0
2009-04-02 15:07:00,4.51162,4.51291,4.50906,4.50906,3380000.0
2009-04-02 15:08:00,4.50483,4.51413,4.50483,4.51264,6380000.0
2009-04-02 15:09:00,4.51177,4.51179,4.50713,4.50924,6000000.0
2009-04-02 15:10:00,4.50909,4.50909,4.49739,4.49739,3760000.0
2009-04-02 15:11:00,4.50713,4.50713,4.49679,4.50073,6000000.0
2009-04-02 15:12:00,4.49802,4.50926,4.49802,4.50638,6010000.0
2009-04-02 15:13:00,4.50053,4.50676,4.49591,4.49591,6750000.0
2009-04-02 15:14:00,4.49267,4.50408,4.49267,4.50212,15010000.0
2009-04-02 15:15:00,4.50228,4.50346,4.49864,4.49924,3750000.0
2009-04-02 15:16:00,4.49608,4.503,4.49445,4.50142,7510000.0
2009-04-02 15:17:00,4.50107,4.50202,4.49606,4.50125,8630000.0
2009-04-02 15:18:00,4.49927,4.50055,4.49554,4.49754,5630000.0
2009-04-02 15:19:00,4.49403,4.49977,4.49397,4.49966,7880000.0
2009-04-02 15:20:00,4.49802,4.50067,4.49293,4.49902,6380000.0
2009-04-02 15:21:00,4.49919,4.49919,4.49144,4.4981,4500000.0
2009-04-02 15:22:00,4.49208,4.49517,4.48951,4.49491,6000000.0
2009-04-02 15:23:00,4.49466,4.49704,4.48736,4.49592,5630000.0
2009-04-02 15:24:00,4.49217,4.49761,4.48959,4.49375,5630000.0
2009-04-02 15:25:00,4.49595,4.50045,4.48724,4.49779,10890000.0
2009-04-02 15:26:00,4.48957,4.49626,4.48957,4.493,7880000.0
2009-04-02 15:27:00,4.49435,4.50208,4.48925,4.50138,6760000.0
2009-04-02 15:28:00,4.49728,4.49891,4.49301,4.49662,7130000.0
2009-04-02 15:29:00,4.49379,4.49952,4.48683,4.49445,16130000.0
2009-04-02 15:30:00,4.49658,4.49757,4.48948,4.48948,5630000.0
2009-04-02 15:31:00,4.49585,4.49698,4.49189,4.49575,7500000.0
2009-04-02 15:32:00,4.48902,4.49777,4.48902,4.49777,4500000.0
2009-04-02 15:33:00,4.50059,4.50364,4.49326,4.50007,9010000.0
2009-04-02 15:34:00,4.49864,4.50141,4.49727,4.50141,4890000.0
2009-04-02 15:35:00,4.49497,4.49958,4.48928,4.49915,5630000.0
2009-04-02 15:36:00,4.49893,4.49893,4.49197,4.49833,9760000.0
2009-04-02 15:37:00,4.49431,4.50112,4.49339,4.50112,5250000.0
2009-04-02 15:38:00,4.50008,4.50008,4.49209,4.4982,7880000.0
2009-04-02 15:39:00,4.49437,4.49831,4.49017,4.4978,6000000.0
2009-04-02 15:40:00,4.49471,4.49897,4.49249,4.49897,7500000.0
2009-04-02 15:41:00,4.49572,4.49923,4.49572,4.49923,6000000.0
2009-04-02 15:42:00,4.49736,4.49975,4.49219,4.49911,6380000.0
2009-04-02 15:43:00,4.48918,4.49998,4.48918,4.49944,3380000.0
2009-04-02 15:44:00,4.4986,4.50296,4.49618,4.49976,10890000.0
2009-04-02 15:45:00,4.49463,4.49934,4.49424,4.4959,4880000.0
2009-04-02 15:46:00,4.49698,4.501,4.49052,4.49413,7500000.0
2009-04-02 15:47:00,4.49264,4.5001,4.48823,4.49296,7130000.0
2009-04-02 15:48:00,4.49833,4.50121,4.49153,4.4987,10140000.0
2009-04-02 15:49:00,4.49685,4.50029,4.48955,4.49964,4500000.0
2009-04-02 15:50:00,4.50095,4.50095,4.49393,4.4993,8250000.0
2009-04-02 15:51:00,4.49321,4.50049,4.49055,4.50049,7130000.0
2009-04-02 15:52:00,4.49748,4.50273,4.49201,4.50185,3760000.0
2009-04-02 15:53:00,4.49772,4.50548,4.49516,4.49516,6380000.0
2009-04-02 15:54:00,4.50302,4.50302,4.49715,4.49715,5250000.0
2009-04-02 15:55:00,4.4964,4.50133,4.49631,4.5009,6000000.0
2009-04-02 15:56:00,4.49843,4.50474,4.49584,4.49765,7890000.0
2009-04-02 15:57:00,4.49532,4.49574,4.4878,4.4878,6000000.0
2009-04-02 15:58:00,4.48705,4.49401,4.48071,4.48071,7500000.0
2009-04-02 15:59:00,4.4814,4.48529,4.47204,4.48191,12380000.0
2009-04-02 16:00:00,4.47505,4.48035,4.47248,4.47637,6380000.0
2009-04-02 16:01:00,4.4771,4.4771,4.46854,4.46854,5250000.0
2009-04-02 16:02:00,4.47492,4.47492,4.46909,4.47162,6390000.0
2009-04-02 16:03:00,4.47202,4.47202,4.46345,4.46863,5250000.0
2009-04-02 16:04:00,4.46709,4.47385,4.46254,4.47106,8250000.0
2009-04-02 16:05:00,4.47147,4.47221,4.46269,4.46269,4880000.0
2009-04-02 16:06:00,4.46979,4.47176,4.46167,4.46167,6380000.0
2009-04-02 16:07:00,4.46382,4.47288,4.46382,4.46569,8250000.0
2009-04-02 16:08:00,4.464,4.46913,4.46221,4.46361,7130000.0
2009-04-02 16:09:00,4.46668,4.46832,4.46133,4.46471,4890000.0
2009-04-02 16:10:00,4.46501,4.46621,4.45265,4.45878,7500000.0
2009-04-02 16:11:00,4.46087,4.46087,4.44712,4.45515,4130000.0
2009-04-02 16:12:00,4.45133,4.4597,4.45133,4.4597,7500000.0
2009-04-02 16:13:00,4.45453,4.45978,4.4528,4.45892,5260000.0
2009-04-02 16:14:00,4.4552,4.46244,4.4552,4.45775,12390000.0
2009-04-02 16:15:00,4.45721,4.46148,4.45144,4.45941,12390000.0
2009-04-02 16:16:00,4.45312,4.45957,4.44572,4.45587,13510000.0
2009-04-02 16:17:00,4.45742,4.46148,4.45587,4.45852,6000000.0
2009-04-02 16:18:00,4.45577,4.46337,4.44925,4.46173,5250000.0
2009-04-02 16:19:00,4.45028,4.45762,4.44886,4.45365,5250000.0
2009-04-02 16:20:00,4.45625,4.46604,4.45242,4.46366,13880000.0
2009-04-02 16:21:00,4.46037,4.46889,4.45596,4.46127,12020000.0
2009-04-02 16:22:00,4.46364,4.46421,4.44945,4.46187,14640000.0
2009-04-02 16:23:00,4.4627,4.46452,4.45475,4.45879,10880000.0
2009-04-02 16:24:00,4.4595,4.46565,4.45755,4.4611,7130000.0
2009-04-02 16:25:00,4.46273,4.46485,4.45847,4.46485,5630000.0
2009-04-02 16:26:00,4.4656,4.46577,4.45806,4.46445,4130000.0
2009-04-02 16:27:00,4.46216,4.46582,4.46067,4.46108,5250000.0
2009-04-02 16:28:00,4.4653,4.46689,4.46035,4.46576,7880000.0
2009-04-02 16:29:00,4.46597,4.47225,4.46271,4.46699,10130000.0
2009-04-02 16:30:00,4.47045,4.47045,4.45814,4.45834,8250000.0
2009-04-02 16:31:00,4.46758,4.46823,4.46594,4.46823,7130000.0
2009-04-02 16:32:00,4.46637,4.46695,4.45691,4.46217,6390000.0
2009-04-02 16:33:00,4.46828,4.46828,4.45706,4.46248,11630000.0
2009-04-02 16:34:00,4.46637,4.46637,4.45014,4.45014,7880000.0
2009-04-02 16:35:00,4.45944,4.46381,4.45496,4.46182,19890000.0
2009-04-02 16:36:00,4.45376,4.46454,4.45376,4.4553,9380000.0
2009-04-02 16:37:00,4.45606,4.4644,4.45606,4.46028,5630000.0
2009-04-02 16:38:00,4.46092,4.46352,4.454,4.46078,6010000.0
2009-04-02 16:39:00,4.46193,4.46193,4.45358,4.45669,8630000.0
2009-04-02 16:40:00,4.45752,4.46088,4.45317,4.45862,7130000.0
2009-04-02 16:41:00,4.4539,4.46003,4.44983,4.4548,11250000.0
2009-04-02 16:42:00,4.44977,4.45301,4.44479,4.44998,15390000.0
2009-04-02 16:43:00,4.45292,4.45508,4.44477,4.44723,8250000.0
2009-04-02 16:44:00,4.44705,4.45523,4.44705,4.44733,10130000.0
2009-04-02 16:45:00,4.44564,4.45047,4.44564,4.44711,4500000.0
2009-04-02 16:46:00,4.45203,4.45325,4.44623,4.45053,9010000.0
2009-04-02 16:47:00,4.44884,4.45293,4.44689,4.44881,10130000.0
2009-04-02 16:48:00,4.44532,4.44825,4.44229,4.44694,4130000.0
2009-04-02 16:49:00,4.44652,4.44767,4.44256,4.44693,7130000.0
2009-04-02 16:50:00,4.44611,4.44671,4.44004,4.44615,5250000.0
2009-04-02 16:51:00,4.43511,4.44532,4.43401,4.43914,7500000.0
2009-04-02 16:52:00,4.44124,4.44503,4.43457,4.44138,9000000.0
2009-04-02 16:53:00,4.44096,4.44142,4.4345,4.43592,6000000.0
2009-04-02 16:54:00,4.42837,4.44108,4.42837,4.4401,8630000.0
2009-04-02 16:55:00,4.44042,4.44042,4.4341,4.43446,16890000.0
2009-04-02 16:56:00,4.43996,4.43996,4.42618,4.42932,13880000.0
2009-04-02 16:57:00,4.42988,4.43386,4.42303,4.42538,6750000.0
2009-04-02 16:58:00,4.42867,4.43483,4.42682,4.42682,4880000.0
2009-04-02 16:59:00,4.42417,4.42417,4.40778,4.41122,14640000.0
2009-04-02 17:00:00,4.4156,4.41855,4.40395,4.41855,5630000.0
2009-04-02 17:01:00,4.41204,4.41405,4.41003,4.41278,6000000.0
2009-04-02 17:02:00,4.40818,4.41024,4.39954,4.40964,9380000.0
2009-04-02 17:03:00,4.40753,4.41009,4.40252,4.40903,6750000.0
2009-04-02 17:04:00,4.40442,4.40615,4.39863,4.39863,7880000.0
2009-04-02 17:05:00,4.39713,4.40515,4.39511,4.39857,8630000.0
2009-04-02 17:06:00,4.40563,4.4099,4.39685,4.4099,7880000.0
2009-04-02 17:07:00,4.40494,4.41212,4.40285,4.40885,7880000.0
2009-04-02 17:08:00,4.41163,4.41189,4.39927,4.41076,12380000.0
2009-04-02 17:09:00,4.40643,4.41222,4.40132,4.4114,5250000.0
2009-04-02 17:10:00,4.41009,4.41297,4.40344,4.40344,7130000.0
2009-04-02 17:11:00,4.40756,4.41177,4.40449,4.40449,6380000.0
2009-04-02 17:12:00,4.39873,4.40985,4.39873,4.406,5250000.0
2009-04-02 17:13:00,4.3953,4.40802,4.3953,4.4033,5630000.0
2009-04-02 17:14:00,4.39588,4.40238,4.39291,4.39291,10880000.0
2009-04-02 17:15:00,4.39871,4.39944,4.38965,4.39405,9380000.0
2009-04-02 17:16:00,4.38954,4.39067,4.38648,4.38932,4880000.0
2009-04-02 17:17:00,4.39247,4.39247,4.37668,4.38748,8260000.0
2009-04-02 17:18:00,4.39283,4.39376,4.38823,4.39225,5630000.0
2009-04-02 17:19:00,4.39299,4.39391,4.38885,4.39366,6380000.0
2009-04-02 17:20:00,4.3929,4.39511,4.38847,4.3951,5630000.0
2009-04-02 17:21:00,4.39523,4.39782,4.38466,4.39443,9750000.0
2009-04-02 17:22:00,4.39251,4.3972,4.39251,4.3972,3760000.0
2009-04-02 17:23:00,4.39729,4.39923,4.39318,4.39833,5630000.0
2009-04-02 17:24:00,4.39395,4.40529,4.39172,4.40529,7130000.0
2009-04-02 17:25:00,4.40436,4.40906,4.40132,4.40401,5250000.0
2009-04-02 17:26:00,4.40204,4.407,4.39548,4.39548,4510000.0
2009-04-02 17:27:00,4.40256,4.40496,4.39891,4.40197,5260000.0
2009-04-02 17:28:00,4.39455,4.41001,4.39445,4.41001,4890000.0
2009-04-02 17:29:00,4.40848,4.41324,4.40098,4.41157,18390000.0
2009-04-02 17:30:00,4.41074,4.41225,4.40605,4.41225,4500000.0
2009-04-02 17:31:00,4.41118,4.41248,4.40649,4.41248,4880000.0
2009-04-02 17:32:00,4.40696,4.41203,4.39997,4.40782,5250000.0
2009-04-02 17:33:00,4.40968,4.4142,4.4091,4.41149,6000000.0
2009-04-02 17:34:00,4.40172,4.40739,4.40147,4.40222,4880000.0
2009-04-02 17:35:00,4.40098,4.40529,4.39283,4.40158,7510000.0
2009-04-02 17:36:00,4.4,4.4091,4.4,4.40755,4890000.0
2009-04-02 17:37:00,4.40871,4.40973,4.40024,4.40577,7510000.0
2009-04-02 17:38:00,4.41292,4.41316,4.41221,4.41304,5250000.0
2009-04-02 17:39:00,4.4107,4.41783,4.41045,4.41481,5250000.0
2009-04-02 17:40:00,4.4123,4.41923,4.40846,4.41385,6380000.0
2009-04-02 17:41:00,4.4169,4.41962,4.41202,4.41202,6000000.0
2009-04-02 17:42:00,4.41858,4.41858,4.4114,4.41318,4500000.0
2009-04-02 17:43:00,4.41445,4.41617,4.40459,4.4156,5260000.0
2009-04-02 17:44:00,4.40675,4.41439,4.40263,4.40263,13890000.0
2009-04-02 17:45:00,4.41384,4.41384,4.40954,4.412,3750000.0
2009-04-02 17:46:00,4.41455,4.41455,4.40492,4.41432,6750000.0
2009-04-02 17:47:00,4.40604,4.41071,4.40017,4.40017,4880000.0
2009-04-02 17:48:00,4.40728,4.41178,4.39825,4.40849,8630000.0
2009-04-02 17:51:00,4.40839,4.40839,4.40682,4.40682,1500000.0
2009-04-02 17:52:00,4.41425,4.41903,4.40948,4.41014,20630000.0
2009-04-02 17:55:00,4.41093,4.41716,4.40689,4.41716,3760000.0
2009-04-02 17:56:00,4.41786,4.41893,4.41248,4.41776,4520000.0
2009-04-02 17:57:00,4.42479,4.42905,4.42098,4.42275,5260000.0
2009-04-02 17:58:00,4.42117,4.42643,4.41316,4.41542,13890000.0
2009-04-02 17:59:00,4.42031,4.42924,4.41778,4.42159,12760000.0
2009-04-02 18:00:00,4.43065,4.4319,4.42411,4.42744,4510000.0
2009-04-02 18:01:00,4.42699,4.43534,4.42536,4.43379,6000000.0
2009-04-02 18:02:00,4.42785,4.43494,4.42785,4.43149,6010000.0
2009-04-02 18:03:00,4.4201,4.43521,4.4201,4.43521,6000000.0
2009-04-02 18:04:00,4.42846,4.43835,4.42844,4.43318,12380000.0
2009-04-02 18:05:00,4.42896,4.43173,4.42302,4.42843,6760000.0
2009-04-02 18:06:00,4.42118,4.43319,4.42118,4.43228,7130000.0
2009-04-02 18:07:00,4.42713,4.43431,4.42683,4.42683,4510000.0
2009-04-02 18:08:00,4.42692,4.43368,4.4259,4.43368,4880000.0
2009-04-02 18:09:00,4.4314,4.43231,4.42297,4.42751,12010000.0
2009-04-02 18:11:00,4.43192,4.43391,4.42378,4.42378,5250000.0
2009-04-02 18:12:00,4.43315,4.43497,4.42491,4.42729,13510000.0
2009-04-02 18:13:00,4.43094,4.43341,4.42109,4.43282,6400000.0
2009-04-02 18:14:00,4.43049,4.43472,4.42416,4.43472,9380000.0
2009-04-02 18:15:00,4.4305,4.43182,4.42249,4.42961,4130000.0
2009-04-02 18:16:00,4.43087,4.4365,4.42925,4.4365,6000000.0
2009-04-02 18:17:00,4.42976,4.43767,4.42976,4.43767,7880000.0
2009-04-02 18:18:00,4.43747,4.43908,4.42945,4.4362,4500000.0
2009-04-02 18:19:00,4.437,4.43916,4.43446,4.43713,6380000.0
2009-04-02 18:20:00,4.43837,4.43837,4.42737,4.43689,9380000.0
2009-04-02 18:21:00,4.43635,4.43802,4.42888,4.43767,7520000.0
2009-04-02 18:22:00,4.43662,4.43662,4.4226,4.42491,5270000.0
2009-04-02 18:23:00,4.42775,4.43001,4.417,4.42854,6750000.0
2009-04-02 18:24:00,4.42094,4.43151,4.42094,4.42915,6010000.0
2009-04-02 18:25:00,4.42631,4.43196,4.42201,4.43116,3760000.0
2009-04-02 18:26:00,4.42891,4.42975,4.42487,4.42975,5250000.0
2009-04-02 18:28:00,4.42705,4.42964,4.41948,4.4287,6380000.0
2009-04-02 18:29:00,4.41858,4.42778,4.41473,4.41877,13880000.0
2009-04-02 18:30:00,4.42633,4.42633,4.42091,4.42414,5630000.0
2009-04-02 18:31:00,4.42372,4.42647,4.42277,4.42594,4880000.0
2009-04-02 18:32:00,4.42313,4.42632,4.41405,4.4214,6750000.0
2009-04-02 18:33:00,4.4175,4.42436,4.41503,4.41503,8630000.0
2009-04-02 18:34:00,4.4184,4.42093,4.41435,4.41959,6380000.0
2009-04-02 18:35:00,4.4088,4.4219,4.4088,4.41949,7500000.0
2009-04-02 18:36:00,4.41787,4.42501,4.41355,4.42027,13880000.0
2009-04-02 18:37:00,4.42625,4.42625,4.41906,4.42205,6000000.0
2009-04-02 18:38:00,4.42144,4.42144,4.41673,4.41673,5250000.0
2009-04-02 18:39:00,4.41993,4.41993,4.40963,4.40963,5630000.0
2009-04-02 18:40:00,4.42264,4.42484,4.41386,4.41386,5250000.0
2009-04-02 18:41:00,4.41213,4.41737,4.40758,4.41737,4500000.0
2009-04-02 18:43:00,4.41346,4.41684,4.41218,4.41523,6000000.0
2009-04-02 18:44:00,4.41053,4.41734,4.40748,4.41727,16130000.0
2009-04-02 18:45:00,4.41524,4.41994,4.41464,4.41542,4500000.0
2009-04-02 18:47:00,4.41956,4.42039,4.41373,4.42039,4880000.0
2009-04-02 18:48:00,4.42041,4.42041,4.40734,4.41331,6010000.0
2009-04-02 18:49:00,4.41393,4.41393,4.40532,4.41179,8630000.0
2009-04-02 18:50:00,4.41346,4.41346,4.40263,4.40762,6380000.0
2009-04-02 18:51:00,4.41213,4.41213,4.40135,4.41148,6000000.0
2009-04-02 18:52:00,4.41239,4.41453,4.41026,4.41318,8630000.0
2009-04-02 18:53:00,4.40606,4.40979,4.40151,4.40576,5260000.0
2009-04-02 18:54:00,4.40259,4.40757,4.39981,4.40572,8250000.0
2009-04-02 18:55:00,4.40252,4.40736,4.39819,4.40538,10500000.0
2009-04-02 18:56:00,4.40233,4.40832,4.40233,4.40318,8630000.0
2009-04-02 18:57:00,4.4072,4.40905,4.39857,4.40322,9750000.0
2009-04-02 18:58:00,4.40477,4.40553,4.39606,4.40553,6750000.0
2009-04-02 18:59:00,4.40388,4.40472,4.39431,4.40316,10890000.0
2009-04-02 19:00:00,4.40522,4.40566,4.39527,4.40136,7890000.0
2009-04-02 19:01:00,4.40387,4.40521,4.39952,4.40154,6750000.0
2009-04-02 19:02:00,4.40573,4.40585,4.39892,4.40332,4880000.0
2009-04-02 19:03:00,4.4023,4.40745,4.40003,4.40658,4880000.0
2009-04-02 19:04:00,4.40185,4.40528,4.39522,4.40528,8630000.0
2009-04-02 19:05:00,4.40503,4.40503,4.39482,4.40183,7140000.0
2009-04-02 19:06:00,4.40364,4.40666,4.40047,4.40402,9000000.0
2009-04-02 19:07:00,4.40353,4.40524,4.39903,4.4029,8250000.0
2009-04-02 19:08:00,4.40454,4.40622,4.39708,4.40326,9000000.0
2009-04-02 19:09:00,4.40137,4.40521,4.40095,4.40411,4880000.0
2009-04-02 19:10:00,4.40425,4.40618,4.39812,4.40618,9000000.0
2009-04-02 19:11:00,4.40581,4.40619,4.3964,4.40535,6750000.0
2009-04-02 19:12:00,4.40428,4.40428,4.38997,4.40213,6380000.0
2009-04-02 19:13:00,4.40566,4.40566,4.39622,4.39988,6390000.0
2009-04-02 19:14:00,4.3998,4.40989,4.39727,4.40989,18010000.0
2009-04-02 19:15:00,4.41113,4.4114,4.40282,4.40937,9010000.0
2009-04-02 19:16:00,4.40685,4.41053,4.40131,4.40558,3760000.0
2009-04-02 19:17:00,4.40434,4.40926,4.39959,4.40797,9000000.0
2009-04-02 19:18:00,4.4041,4.40854,4.39529,4.40692,14630000.0
2009-04-02 19:19:00,4.40801,4.4098,4.40482,4.40958,10510000.0
2009-04-02 19:20:00,4.40284,4.41051,4.40284,4.4046,6000000.0
2009-04-02 19:21:00,4.40624,4.40933,4.39909,4.40837,14630000.0
2009-04-02 19:22:00,4.40751,4.40985,4.40414,4.40904,6000000.0
2009-04-02 19:23:00,4.40837,4.41177,4.39697,4.41078,10500000.0
2009-04-02 19:24:00,4.40841,4.41455,4.40309,4.41119,11260000.0
2009-04-02 19:25:00,4.41227,4.41692,4.40365,4.41597,9750000.0
2009-04-02 19:27:00,4.41249,4.41549,4.40444,4.4083,19890000.0
2009-04-02 19:30:00,4.41208,4.41856,4.40808,4.41281,9390000.0
2009-04-02 19:31:00,4.41157,4.41538,4.41069,4.41144,3760000.0
2009-04-02 19:38:00,4.41177,4.41294,4.40628,4.40628,4500000.0
2009-04-02 19:39:00,4.40517,4.4058,4.39911,4.40374,7500000.0
2009-04-02 19:40:00,4.40021,4.40409,4.3964,4.40369,8250000.0
2009-04-02 19:41:00,4.40303,4.40639,4.40125,4.40163,5250000.0
2009-04-02 19:42:00,4.39884,4.40221,4.39478,4.40221,7880000.0
2009-04-02 19:43:00,4.40151,4.4053,4.39369,4.40266,5250000.0
2009-04-02 19:44:00,4.40281,4.40452,4.39236,4.39589,13500000.0
2009-04-02 19:45:00,4.40263,4.40298,4.39861,4.40298,3750000.0
2009-04-02 19:46:00,4.40189,4.40435,4.39504,4.40322,4130000.0
2009-04-02 19:47:00,4.39911,4.40392,4.39878,4.39878,3750000.0
2009-04-02 19:50:00,4.3987,4.3987,4.39445,4.39445,1500000.0
2009-04-02 19:51:00,4.39961,4.40341,4.39257,4.39637,20630000.0
2009-04-02 19:54:00,4.40399,4.40399,4.3966,4.39942,5250000.0
2009-04-02 19:55:00,4.39762,4.40302,4.39726,4.40302,6000000.0
2009-04-02 19:56:00,4.40048,4.4032,4.39272,4.39599,12760000.0
2009-04-02 19:57:00,4.39987,4.40491,4.39521,4.40271,8250000.0
2009-04-02 20:00:00,4.40438,4.40438,4.40084,4.40268,2250000.0
2009-04-02 20:01:00,4.4012,4.40717,4.39613,4.39782,19890000.0
2009-04-02 20:03:00,4.39865,4.40218,4.39046,4.39564,20260000.0
2009-04-02 20:04:00,4.39387,4.40155,4.39277,4.40155,5250000.0
2009-04-02 20:05:00,4.40136,4.40136,4.39256,4.39256,5250000.0
2009-04-02 20:06:00,4.39675,4.40187,4.39152,4.39896,6750000.0
2009-04-02 20:07:00,4.39644,4.39876,4.395,4.395,3000000.0
2009-04-02 20:09:00,4.39754,4.40332,4.39549,4.40332,8250000.0
2009-04-02 20:10:00,4.39877,4.40658,4.39442,4.39572,20260000.0
2009-04-02 20:13:00,4.40317,4.40377,4.40156,4.40377,3380000.0
2009-04-02 20:14:00,4.40945,4.40957,4.40406,4.40933,6750000.0
2009-04-02 20:15:00,4.40878,4.40878,4.40308,4.4086,4500000.0
2009-04-02 20:16:00,4.4022,4.40625,4.40165,4.40165,4500000.0
2009-04-02 20:17:00,4.40132,4.4021,4.40132,4.4021,1500000.0
2009-04-02 20:18:00,4.40448,4.40592,4.40274,4.40358,4880000.0
2009-04-02 20:19:00,4.40003,4.40478,4.40003,4.40109,2250000.0
2009-04-02 20:20:00,4.40022,4.40443,4.40022,4.40443,2250000.0
2009-04-02 20:21:00,4.40511,4.40511,4.40464,4.40464,1500000.0
2009-04-02 20:22:00,4.40484,4.40484,4.40458,4.40458,1880000.0
2009-04-02 20:23:00,4.40459,4.40459,4.3997,4.40115,4130000.0
2009-04-02 20:26:00,4.40259,4.40366,4.39361,4.39892,7880000.0
2009-04-02 20:27:00,4.40062,4.40896,4.39565,4.39805,21000000.0
2009-04-02 20:30:00,4.40542,4.40542,4.40285,4.40285,3000000.0
2009-04-02 20:31:00,4.39941,4.4014,4.39912,4.39954,4500000.0
2009-04-02 20:32:00,4.40189,4.40319,4.3946,4.40285,6750000.0
2009-04-02 20:33:00,4.40085,4.40217,4.39934,4.40217,2250000.0
2009-04-02 20:34:00,4.39936,4.40001,4.39005,4.39412,5630000.0
2009-04-02 20:35:00,4.39776,4.40425,4.39776,4.39984,10130000.0
2009-04-02 20:36:00,4.39716,4.39947,4.39716,4.39787,1880000.0
2009-04-02 20:39:00,4.39897,4.40501,4.39298,4.39503,20630000.0
2009-04-02 20:43:00,4.39909,4.39994,4.39172,4.39994,5250000.0
2009-04-02 20:44:00,4.3988,4.3988,4.39239,4.39375,10130000.0
2009-04-02 20:45:00,4.39646,4.40061,4.39646,4.40061,1500000.0
2009-04-02 20:46:00,4.39858,4.39858,4.39283,4.39283,4500000.0
2009-04-02 20:48:00,4.39582,4.39863,4.38794,4.39163,19890000.0
2009-04-02 20:50:00,4.40059,4.40059,4.39184,4.39654,6000000.0
2009-04-02 20:51:00,4.39891,4.39891,4.38958,4.39789,5630000.0
2009-04-02 20:52:00,4.39907,4.39907,4.38792,4.39873,8250000.0
2009-04-02 20:53:00,4.39667,4.40044,4.39396,4.40044,8630000.0
2009-04-02 20:54:00,4.40091,4.40091,4.39682,4.39682,2250000.0
2009-04-02 20:55:00,4.39202,4.3988,4.39118,4.39118,5250000.0
2009-04-02 20:56:00,4.39734,4.40085,4.38727,4.40085,7880000.0
2009-04-02 20:58:00,4.39807,4.40348,4.39774,4.39774,8250000.0
2009-04-02 20:59:00,4.39674,4.40417,4.39147,4.4027,9750000.0
2009-04-02 21:00:00,4.40099,4.40228,4.39992,4.40156,4880000.0
2009-04-02 21:04:00,4.39807,4.40405,4.39088,4.39438,21000000.0
2009-04-02 21:07:00,4.39233,4.40104,4.39117,4.39619,3750000.0
2009-04-02 21:08:00,4.39738,4.40372,4.3922,4.3944,21000000.0
2009-04-02 21:13:00,4.3974,4.40217,4.39574,4.39705,6400000.0
2009-04-02 21:14:00,4.39964,4.40245,4.39632,4.40105,9760000.0
2009-04-02 21:15:00,4.39944,4.39944,4.39944,4.39944,1130000.0
2009-04-02 21:21:00,4.39972,4.40804,4.39468,4.3956,20260000.0
2009-04-02 21:22:00,4.39878,4.40212,4.39312,4.39673,5250000.0
2009-04-02 21:23:00,4.39435,4.39902,4.39435,4.39466,3750000.0
2009-04-02 21:25:00,4.39667,4.40061,4.387,4.39239,20260000.0
2009-04-02 21:28:00,4.39756,4.40401,4.3926,4.3946,20260000.0
2009-04-02 21:30:00,4.39957,4.40381,4.39392,4.39632,21000000.0
2009-04-02 21:36:00,4.397,4.39851,4.38605,4.39129,7500000.0
2009-04-02 21:37:00,4.39493,4.40051,4.39125,4.39131,21000000.0
2009-04-02 21:39:00,4.39319,4.39718,4.38644,4.38842,8250000.0
2009-04-02 21:40:00,4.39243,4.39868,4.38853,4.3907,20260000.0
2009-04-02 21:44:00,4.39342,4.39888,4.39053,4.39782,10500000.0
2009-04-02 21:45:00,4.39499,4.39883,4.39499,4.39883,2250000.0
2009-04-02 21:48:00,4.3909,4.40077,4.3909,4.39776,3750000.0
2009-04-02 21:49:00,4.39785,4.4011,4.39425,4.40013,9750000.0
2009-04-02 21:50:00,4.39448,4.40257,4.39128,4.40257,4130000.0
2009-04-02 21:51:00,4.39499,4.40064,4.39499,4.40064,3750000.0
2009-04-02 21:52:00,4.39707,4.40115,4.39124,4.39897,4880000.0
2009-04-02 21:53:00,4.40124,4.40124,4.39501,4.40053,5250000.0
2009-04-02 21:54:00,4.40058,4.40553,4.39642,4.3976,23270000.0
2009-04-02 21:55:00,4.40373,4.40373,4.40204,4.40204,1500000.0
2009-04-02 21:56:00,4.4061,4.40824,4.40157,4.40824,5630000.0
2009-04-02 21:58:00,4.41361,4.4148,4.40645,4.41321,3750000.0
2009-04-02 21:59:00,4.41061,4.41302,4.4065,4.4065,9000000.0
2009-04-02 22:00:00,4.41392,4.41392,4.40303,4.41166,3000000.0
2009-04-02 22:03:00,4.4086,4.4086,4.40762,4.40762,1500000.0
2009-04-02 22:04:00,4.40917,4.4138,4.40431,4.40579,20630000.0
2009-04-02 22:06:00,4.40709,4.41039,4.40709,4.40775,2250000.0
2009-04-02 22:07:00,4.40734,4.4145,4.40069,4.4047,20260000.0
2009-04-02 22:09:00,4.40178,4.40917,4.4001,4.40917,3380000.0
2009-04-02 22:10:00,4.40926,4.41103,4.40495,4.41103,2250000.0
2009-04-02 22:11:00,4.40111,4.40703,4.39903,4.40644,4880000.0
2009-04-02 22:12:00,4.40516,4.40894,4.3961,4.39972,21000000.0
2009-04-02 22:14:00,4.40704,4.40752,4.39773,4.40537,10130000.0
2009-04-02 22:15:00,4.41009,4.41277,4.40693,4.41162,5630000.0
2009-04-02 22:16:00,4.4019,4.41121,4.4019,4.40212,5630000.0
2009-04-02 22:17:00,4.40533,4.41104,4.40091,4.4091,6380000.0
2009-04-02 22:18:00,4.40612,4.40927,4.40604,4.40761,4130000.0
2009-04-02 22:19:00,4.40593,4.40995,4.40593,4.40744,5250000.0
2009-04-02 22:20:00,4.40884,4.40904,4.40306,4.40795,7500000.0
2009-04-02 22:21:00,4.40727,4.40727,4.40023,4.40023,5250000.0
2009-04-02 22:23:00,4.40538,4.41311,4.40116,4.40269,20630000.0
2009-04-02 22:25:00,4.40139,4.41358,4.40139,4.41358,3380000.0
2009-04-02 22:26:00,4.41282,4.41282,4.40766,4.41097,4880000.0
2009-04-02 22:27:00,4.40959,4.41124,4.40467,4.40597,6380000.0
2009-04-02 22:28:00,4.41174,4.41231,4.40713,4.40713,6000000.0
2009-04-02 22:29:00,4.41377,4.41377,4.41055,4.41144,7500000.0
2009-04-02 22:30:00,4.41378,4.41457,4.40512,4.41457,3750000.0
2009-04-02 22:31:00,4.40479,4.41282,4.40479,4.41061,4880000.0
2009-04-02 22:34:00,4.40143,4.40143,4.40143,4.40143,750000.0
2009-04-02 22:35:00,4.40217,4.41086,4.40217,4.41086,3750000.0
2009-04-02 22:36:00,4.40518,4.41045,4.40477,4.41018,4500000.0
2009-04-02 22:37:00,4.40677,4.41101,4.40112,4.40352,21000000.0
2009-04-02 22:44:00,4.41041,4.41085,4.40802,4.40881,5250000.0
2009-04-02 22:45:00,4.41025,4.41025,4.41025,4.41025,750000.0
2009-04-02 22:52:00,4.41266,4.41856,4.40682,4.40892,20630000.0
2009-04-02 22:54:00,4.40908,4.41712,4.40452,4.40834,20630000.0
2009-04-02 22:59:00,4.41202,4.41277,4.40773,4.41043,6000000.0
2009-04-02 23:00:00,4.41266,4.41266,4.40887,4.41149,3000000.0
2009-04-02 23:04:00,4.40966,4.4133,4.40252,4.40264,21000000.0
2009-04-02 23:10:00,4.40636,4.41155,4.4024,4.4044,21000000.0
2009-04-02 23:15:00,4.40827,4.41251,4.40262,4.40502,20260000.0
2009-04-02 23:24:00,4.40501,4.40998,4.39877,4.40202,19890000.0
2009-04-02 23:30:00,4.40777,4.41201,4.40212,4.40452,21000000.0
2009-04-02 23:40:00,4.40652,4.41495,4.40137,4.40432,20630000.0
2009-04-02 23:45:00,4.40717,4.41141,4.40152,4.40392,21000000.0
2009-04-02 23:52:00,4.40713,4.41222,4.40138,4.40348,21000000.0
2009-04-03 00:00:00,4.40637,4.41061,4.40072,4.40312,20630000.0
2009-04-03 00:04:00,4.40438,4.40977,4.40401,4.40401,3000000.0
2009-04-03 00:05:00,4.40616,4.41051,4.39991,4.4027,20630000.0
2009-04-03 00:15:00,4.40747,4.41171,4.40182,4.40422,21000000.0
2009-04-03 00:30:00,4.40697,4.41121,4.40132,4.40372,19890000.0
2009-04-03 00:33:00,4.4061,4.41144,4.40063,4.40273,20260000.0
2009-04-03 00:45:00,4.40687,4.41111,4.40122,4.40362,20630000.0
2009-04-03 00:58:00,4.40392,4.40919,4.39767,4.40142,20260000.0
2009-04-03 01:00:00,4.40707,4.41131,4.40142,4.40382,21000000.0
2009-04-03 01:07:00,4.40389,4.40838,4.3983,4.40085,20630000.0
2009-04-03 01:15:00,4.40717,4.41141,4.40152,4.40392,21000000.0
2009-04-03 01:30:00,4.40677,4.41101,4.40112,4.40352,20630000.0
2009-04-03 01:41:00,4.40563,4.41001,4.39703,4.40058,20260000.0
2009-04-03 01:45:00,4.40677,4.41101,4.40112,4.40352,21000000.0
2009-04-03 01:48:00,4.40928,4.40928,4.40928,4.40928,750000.0
2009-04-03 01:49:00,4.40821,4.40882,4.40559,4.4066,5250000.0
2009-04-03 02:05:00,4.40617,4.40958,4.39936,4.4021,21000000.0
2009-04-03 02:10:00,4.40866,4.40866,4.39776,4.4066,6000000.0
2009-04-03 02:11:00,4.40674,4.4117,4.40099,4.40329,19890000.0
2009-04-03 02:14:00,4.40784,4.41122,4.40072,4.40495,6750000.0
2009-04-03 02:15:00,4.40677,4.41101,4.40112,4.40352,19890000.0
2009-04-03 02:16:00,4.40014,4.40906,4.40014,4.40906,1500000.0
2009-04-03 02:17:00,4.39924,4.40965,4.39924,4.40965,4500000.0
2009-04-03 02:19:00,4.40471,4.40801,4.39748,4.40152,20630000.0
2009-04-03 02:22:00,4.40443,4.40716,4.39726,4.40064,20630000.0
2009-04-03 02:30:00,4.40647,4.41071,4.40082,4.40322,21000000.0
2009-04-03 02:32:00,4.40349,4.40823,4.39643,4.40143,20260000.0
2009-04-03 02:40:00,4.40554,4.40857,4.3972,4.40108,20260000.0
2009-04-03 02:44:00,4.40864,4.40922,4.40648,4.40743,5250000.0
2009-04-03 02:45:00,4.40904,4.40904,4.40666,4.40681,2250000.0
2009-04-03 02:46:00,4.409,4.409,4.40664,4.40664,1500000.0
2009-04-03 02:50:00,4.3971,4.40302,4.3971,4.4022,2250000.0
2009-04-03 02:51:00,4.39769,4.40278,4.39696,4.40278,4500000.0
2009-04-03 02:52:00,4.40198,4.40198,4.39733,4.39733,1500000.0
2009-04-03 02:53:00,4.39822,4.40057,4.39065,4.39417,21000000.0
2009-04-03 03:00:00,4.39982,4.40247,4.39083,4.39381,20630000.0
2009-04-03 03:12:00,4.39929,4.40297,4.39773,4.39875,5250000.0
2009-04-03 03:13:00,4.39964,4.40301,4.39205,4.3958,21000000.0
2009-04-03 03:15:00,4.39522,4.40333,4.39522,4.40333,1500000.0
2009-04-03 03:16:00,4.39967,4.40391,4.39402,4.39642,20630000.0
2009-04-03 03:18:00,4.39866,4.40407,4.39203,4.39531,20630000.0
2009-04-03 03:21:00,4.3995,4.40198,4.39142,4.39491,21000000.0
2009-04-03 03:22:00,4.40274,4.40274,4.39523,4.39871,3000000.0
2009-04-03 03:23:00,4.40186,4.40242,4.39675,4.40242,3000000.0
2009-04-03 03:27:00,4.40023,4.40629,4.39428,4.39607,20630000.0
2009-04-03 03:30:00,4.40047,4.40471,4.39482,4.39722,21000000.0
2009-04-03 03:45:00,4.40017,4.40441,4.39452,4.39692,21000000.0
2009-04-03 03:50:00,4.39951,4.40323,4.39237,4.39557,19890000.0
2009-04-03 03:55:00,4.39709,4.40144,4.39069,4.39428,20630000.0
2009-04-03 03:57:00,4.3989,4.40337,4.38984,4.3936,20260000.0
2009-04-03 04:00:00,4.40366,4.40366,4.39916,4.40147,6000000.0
2009-04-03 04:01:00,4.39874,4.40172,4.39832,4.39832,8250000.0
2009-04-03 04:06:00,4.39789,4.40293,4.39115,4.39454,20630000.0
2009-04-03 04:08:00,4.39975,4.40301,4.39161,4.39508,21000000.0
2009-04-03 04:14:00,4.40221,4.40268,4.39993,4.40092,5250000.0
2009-04-03 04:15:00,4.40355,4.40355,4.40136,4.40242,3000000.0
2009-04-03 04:18:00,4.402,4.40344,4.40069,4.40123,5250000.0
2009-04-03 04:21:00,4.40316,4.40367,4.40074,4.40074,3000000.0
2009-04-03 04:22:00,4.40213,4.40237,4.39921,4.40014,5250000.0
2009-04-03 04:30:00,4.40506,4.40506,4.40056,4.40287,6000000.0
2009-04-03 04:35:00,4.40046,4.40913,4.39229,4.39463,20630000.0
2009-04-03 04:45:00,4.40261,4.40351,4.39472,4.40351,9000000.0
2009-04-03 05:00:00,4.40209,4.40356,4.39818,4.40346,10880000.0
2009-04-03 05:01:00,4.40211,4.40747,4.39514,4.39514,9380000.0
2009-04-03 05:03:00,4.40286,4.40593,4.39802,4.39802,7500000.0
2009-04-03 05:04:00,4.40207,4.40313,4.39336,4.40222,10880000.0
2009-04-03 05:05:00,4.39646,4.40282,4.39646,4.39755,8250000.0
2009-04-03 05:12:00,4.40303,4.40303,4.39322,4.40197,3750000.0
2009-04-03 05:13:00,4.40235,4.40484,4.39927,4.39927,8250000.0
2009-04-03 05:15:00,4.40001,4.40568,4.3947,4.4024,24380000.0
2009-04-03 05:30:00,4.40369,4.4049,4.39857,4.40399,15770000.0
2009-04-03 05:32:00,4.39193,4.40145,4.38961,4.40063,9750000.0
2009-04-03 05:34:00,4.39142,4.40159,4.38884,4.40159,10510000.0
2009-04-03 05:39:00,4.40283,4.40333,4.39375,4.4026,12000000.0
2009-04-03 05:45:00,4.40344,4.40356,4.39843,4.40255,15000000.0
2009-04-03 05:54:00,4.40331,4.40467,4.39533,4.40006,6750000.0
2009-04-03 05:55:00,4.3927,4.40079,4.3904,4.40079,9380000.0
2009-04-03 06:00:00,4.39392,4.40343,4.39208,4.39208,16520000.0
2009-04-03 06:03:00,4.40255,4.40339,4.39749,4.40314,7510000.0
2009-04-03 06:15:00,4.39967,4.40391,4.39402,4.39642,19890000.0
2009-04-03 06:22:00,4.39274,4.40195,4.39072,4.40091,17250000.0
2009-04-03 06:30:00,4.40037,4.40461,4.39472,4.39712,21000000.0
2009-04-03 06:39:00,4.40252,4.40252,4.39691,4.40152,3000000.0
2009-04-03 06:40:00,4.39694,4.4005,4.39019,4.39401,20630000.0
2009-04-03 06:45:00,4.39957,4.40381,4.39392,4.39632,20260000.0
2009-04-03 06:55:00,4.40061,4.40638,4.39409,4.39673,21000000.0
2009-04-03 07:00:00,4.39828,4.39828,4.39828,4.39828,1500000.0
2009-04-03 07:01:00,4.39647,4.40277,4.39535,4.40277,3400000.0
2009-04-03 07:05:00,4.39977,4.40788,4.39529,4.39703,21000000.0
2009-04-03 07:10:00,4.39992,4.4061,4.39476,4.39625,21000000.0
2009-04-03 07:12:00,4.39756,4.40028,4.39008,4.39386,20630000.0
2009-04-03 07:15:00,4.40307,4.40307,4.39787,4.39974,6000000.0
2009-04-03 07:24:00,4.39983,4.40615,4.39507,4.39715,20630000.0
2009-04-03 07:26:00,4.39894,4.40555,4.394,4.39667,20630000.0
2009-04-03 07:29:00,4.4092,4.41044,4.40743,4.40824,5250000.0
2009-04-03 07:30:00,4.41078,4.41078,4.41078,4.41078,750000.0
2009-04-03 07:34:00,4.4053,4.40921,4.39672,4.40076,20630000.0
2009-04-03 07:39:00,4.40692,4.4076,4.40244,4.40272,3000000.0
2009-04-03 07:40:00,4.40611,4.4145,4.40198,4.40423,19890000.0
2009-04-03 07:42:00,4.40652,4.41276,4.40147,4.40472,20630000.0
2009-04-03 07:44:00,4.40363,4.40834,4.39905,4.404,4140000.0
2009-04-03 07:45:00,4.40615,4.40996,4.40591,4.40644,3380000.0
2009-04-03 07:48:00,4.40366,4.40795,4.39618,4.39954,20630000.0
2009-04-03 07:51:00,4.40422,4.4077,4.39682,4.3991,20630000.0
2009-04-03 07:55:00,4.40097,4.4044,4.40097,4.40401,2250000.0
2009-04-03 07:56:00,4.40643,4.41317,4.40147,4.4036,21000000.0
2009-04-03 08:00:00,4.40677,4.41101,4.40112,4.40352,21000000.0
2009-04-03 08:01:00,4.40806,4.40806,4.39942,4.39942,1500000.0
2009-04-03 08:02:00,4.40083,4.41096,4.40083,4.40951,7500000.0
2009-04-03 08:03:00,4.4078,4.40885,4.39792,4.40169,7510000.0
2009-04-03 08:04:00,4.40597,4.40597,4.40597,4.40597,750000.0
2009-04-03 08:08:00,4.4111,4.41294,4.40765,4.41191,5640000.0
2009-04-03 08:09:00,4.41595,4.41662,4.41186,4.41552,8640000.0
2009-04-03 08:10:00,4.41152,4.41788,4.41152,4.41772,4130000.0
2009-04-03 08:11:00,4.41246,4.41832,4.41197,4.41547,5630000.0
2009-04-03 08:12:00,4.41593,4.41862,4.41252,4.41862,6760000.0
2009-04-03 08:13:00,4.41678,4.42721,4.41678,4.42721,3020000.0
2009-04-03 08:14:00,4.42633,4.4273,4.42416,4.42492,7130000.0
2009-04-03 08:15:00,4.42616,4.42616,4.41961,4.4208,5630000.0
2009-04-03 08:16:00,4.42169,4.42314,4.41408,4.41838,6000000.0
2009-04-03 08:17:00,4.41724,4.4207,4.41329,4.41985,4500000.0
2009-04-03 08:18:00,4.42112,4.42112,4.41523,4.41914,6010000.0
2009-04-03 08:19:00,4.42102,4.42102,4.4089,4.41976,6380000.0
2009-04-03 08:20:00,4.42229,4.42229,4.41622,4.41622,5630000.0
2009-04-03 08:21:00,4.42063,4.42063,4.41518,4.41564,10510000.0
2009-04-03 08:23:00,4.41845,4.42061,4.41545,4.41579,6000000.0
2009-04-03 08:24:00,4.41477,4.41901,4.40912,4.41152,21000000.0
2009-04-03 08:26:00,4.422,4.42201,4.40898,4.40898,6010000.0
2009-04-03 08:27:00,4.409,4.41771,4.40591,4.41771,5250000.0
2009-04-03 08:28:00,4.41876,4.41969,4.41054,4.41495,4500000.0
2009-04-03 08:29:00,4.41336,4.4197,4.41268,4.4197,6750000.0
2009-04-03 08:30:00,4.42127,4.4315,4.42127,4.4315,3750000.0
2009-04-03 08:31:00,4.42588,4.43148,4.42585,4.43148,5250000.0
2009-04-03 08:32:00,4.43095,4.4312,4.42604,4.43063,6380000.0
2009-04-03 08:33:00,4.433,4.43369,4.42373,4.42373,5250000.0
2009-04-03 08:35:00,4.42757,4.43239,4.42754,4.4305,3750000.0
2009-04-03 08:36:00,4.4329,4.43769,4.43165,4.43361,5250000.0
2009-04-03 08:37:00,4.43294,4.436,4.43042,4.43414,6000000.0
2009-04-03 08:38:00,4.43408,4.43653,4.42573,4.43527,7510000.0
2009-04-03 08:39:00,4.43204,4.43418,4.42494,4.43418,4500000.0
2009-04-03 08:40:00,4.42783,4.42783,4.41558,4.41662,4130000.0
2009-04-03 08:41:00,4.43078,4.43196,4.42208,4.4267,3380000.0
2009-04-03 08:42:00,4.42362,4.42716,4.41866,4.42683,6380000.0
2009-04-03 08:43:00,4.42048,4.42633,4.41552,4.42103,5250000.0
2009-04-03 08:44:00,4.42611,4.42714,4.417,4.42509,10510000.0
2009-04-03 08:45:00,4.42511,4.42716,4.42143,4.42661,6000000.0
2009-04-03 08:47:00,4.42653,4.42956,4.41993,4.42861,8250000.0
2009-04-03 08:48:00,4.42878,4.42878,4.42342,4.42349,6000000.0
2009-04-03 08:49:00,4.42869,4.43002,4.42298,4.42489,5250000.0
2009-04-03 08:50:00,4.42514,4.43103,4.42366,4.42673,6000000.0
2009-04-03 08:51:00,4.42778,4.42963,4.42326,4.42757,8250000.0
2009-04-03 08:52:00,4.42732,4.42821,4.41852,4.42768,8250000.0
2009-04-03 08:53:00,4.42763,4.42775,4.42206,4.42509,5250000.0
2009-04-03 08:55:00,4.42586,4.42748,4.42244,4.42321,7880000.0
2009-04-03 08:56:00,4.42165,4.42682,4.41484,4.41484,7510000.0
2009-04-03 08:57:00,4.41653,4.42123,4.40711,4.41106,5630000.0
2009-04-03 08:58:00,4.41473,4.41644,4.41398,4.41398,4130000.0
2009-04-03 08:59:00,4.41246,4.42058,4.41246,4.41642,9760000.0
2009-04-03 09:00:00,4.41783,4.41804,4.41049,4.41618,9390000.0
2009-04-03 09:01:00,4.41746,4.41756,4.41508,4.41508,5250000.0
2009-04-03 09:02:00,4.41704,4.41798,4.41087,4.41533,7130000.0
2009-04-03 09:03:00,4.41505,4.41785,4.41364,4.41723,4880000.0
2009-04-03 09:04:00,4.41732,4.42214,4.41732,4.41975,7130000.0
2009-04-03 09:05:00,4.41975,4.422,4.41871,4.422,3380000.0
2009-04-03 09:07:00,4.42203,4.42304,4.41267,4.42098,4880000.0
2009-04-03 09:08:00,4.42218,4.42363,4.41812,4.42317,4130000.0
2009-04-03 09:09:00,4.41987,4.42352,4.41823,4.42352,5250000.0
2009-04-03 09:10:00,4.42202,4.42273,4.41465,4.41827,8260000.0
2009-04-03 09:11:00,4.41569,4.41999,4.41569,4.41999,1500000.0
2009-04-03 09:12:00,4.4173,4.42671,4.41526,4.41526,7130000.0
2009-04-03 09:13:00,4.41813,4.42341,4.41813,4.42265,3750000.0
2009-04-03 09:14:00,4.42387,4.42562,4.41717,4.42492,13510000.0
2009-04-03 09:15:00,4.42717,4.42717,4.41793,4.41793,4880000.0
2009-04-03 09:16:00,4.42256,4.42256,4.40822,4.41981,6380000.0
2009-04-03 09:17:00,4.41924,4.42064,4.4159,4.42013,4880000.0
2009-04-03 09:18:00,4.4219,4.42541,4.4219,4.42444,6380000.0
2009-04-03 09:19:00,4.42362,4.42509,4.41414,4.42436,6010000.0
2009-04-03 09:20:00,4.42686,4.42686,4.41655,4.42604,4880000.0
2009-04-03 09:21:00,4.42476,4.42853,4.41571,4.42727,16140000.0
2009-04-03 09:22:00,4.42777,4.43035,4.42463,4.42793,6760000.0
2009-04-03 09:24:00,4.42211,4.42597,4.42093,4.42093,3380000.0
2009-04-03 09:25:00,4.42465,4.42714,4.41759,4.42243,7130000.0
2009-04-03 09:26:00,4.42742,4.42742,4.42063,4.42163,4880000.0
2009-04-03 09:27:00,4.42513,4.42622,4.41822,4.41822,5630000.0
2009-04-03 09:28:00,4.42297,4.42515,4.41871,4.41983,7880000.0
2009-04-03 09:29:00,4.41672,4.42891,4.41672,4.42283,15390000.0
2009-04-03 09:30:00,4.42224,4.42312,4.40986,4.42225,9380000.0
2009-04-03 09:31:00,4.42274,4.42606,4.4158,4.41654,9770000.0
2009-04-03 09:32:00,4.4259,4.42605,4.42072,4.42581,8630000.0
2009-04-03 09:33:00,4.42722,4.43049,4.42605,4.42989,4510000.0
2009-04-03 09:34:00,4.43046,4.43068,4.42452,4.42828,7500000.0
2009-04-03 09:35:00,4.42821,4.42921,4.42232,4.42918,7130000.0
2009-04-03 09:37:00,4.42343,4.42929,4.42343,4.42929,4500000.0
2009-04-03 09:38:00,4.42695,4.42846,4.41999,4.42692,7500000.0
2009-04-03 09:39:00,4.42584,4.43058,4.41686,4.4236,11250000.0
2009-04-03 09:40:00,4.42883,4.42959,4.42396,4.42883,7500000.0
2009-04-03 09:41:00,4.42397,4.42966,4.42356,4.42877,8260000.0
2009-04-03 09:42:00,4.42883,4.42953,4.42364,4.42364,6760000.0
2009-04-03 09:43:00,4.43011,4.43453,4.41852,4.43242,6760000.0
2009-04-03 09:44:00,4.42987,4.43387,4.42666,4.43387,11640000.0
2009-04-03 09:45:00,4.43309,4.43309,4.42323,4.43181,3750000.0
2009-04-03 09:46:00,4.42839,4.43381,4.42482,4.42482,6750000.0
2009-04-03 09:47:00,4.43495,4.4373,4.42915,4.42915,4130000.0
2009-04-03 09:48:00,4.43809,4.43809,4.42864,4.43305,6380000.0
2009-04-03 09:49:00,4.43695,4.43779,4.43038,4.43448,6390000.0
2009-04-03 09:50:00,4.43788,4.43818,4.42711,4.4368,7130000.0
2009-04-03 09:51:00,4.43486,4.4398,4.43397,4.43912,7130000.0
2009-04-03 09:52:00,4.43944,4.4485,4.43527,4.44405,7880000.0
2009-04-03 09:53:00,4.44599,4.44763,4.43594,4.44694,11630000.0
2009-04-03 09:54:00,4.44802,4.45032,4.44152,4.44673,12390000.0
2009-04-03 09:55:00,4.44583,4.44929,4.44246,4.44857,6760000.0
2009-04-03 09:56:00,4.44279,4.44844,4.44279,4.44789,9010000.0
2009-04-03 09:57:00,4.44502,4.44692,4.4372,4.44423,8270000.0
2009-04-03 09:58:00,4.44761,4.44761,4.44135,4.44539,10880000.0
2009-04-03 09:59:00,4.4467,4.44805,4.43485,4.44264,9000000.0
2009-04-03 10:00:00,4.44426,4.4466,4.43595,4.44178,5260000.0
2009-04-03 10:01:00,4.44417,4.44641,4.44152,4.44152,3760000.0
2009-04-03 10:02:00,4.44017,4.44254,4.43415,4.43415,4130000.0
2009-04-03 10:03:00,4.44346,4.44445,4.43759,4.43759,4880000.0
2009-04-03 10:04:00,4.43241,4.44047,4.43105,4.44047,4880000.0
2009-04-03 10:05:00,4.44173,4.44262,4.43573,4.44262,5630000.0
2009-04-03 10:06:00,4.44333,4.44446,4.43534,4.44446,3750000.0
2009-04-03 10:07:00,4.43735,4.44238,4.43735,4.44029,4130000.0
2009-04-03 10:08:00,4.43979,4.44366,4.43918,4.43918,5250000.0
2009-04-03 10:09:00,4.44019,4.44291,4.43598,4.44283,9000000.0
2009-04-03 10:10:00,4.43839,4.44311,4.43103,4.43899,4510000.0
2009-04-03 10:11:00,4.44089,4.44364,4.43378,4.44308,13880000.0
2009-04-03 10:12:00,4.4427,4.44342,4.43571,4.43734,12000000.0
2009-04-03 10:13:00,4.43397,4.44376,4.43397,4.4366,12750000.0
2009-04-03 10:14:00,4.44042,4.44454,4.43859,4.4408,8630000.0
2009-04-03 10:15:00,4.43568,4.44507,4.43568,4.44252,9750000.0
2009-04-03 10:16:00,4.44267,4.44389,4.43418,4.44389,5640000.0
2009-04-03 10:17:00,4.43874,4.44553,4.43761,4.44277,6380000.0
2009-04-03 10:18:00,4.4435,4.4435,4.43826,4.43998,3380000.0
2009-04-03 10:19:00,4.44496,4.446,4.43838,4.44486,5630000.0
2009-04-03 10:20:00,4.44405,4.44554,4.43573,4.43909,6380000.0
2009-04-03 10:21:00,4.44297,4.44434,4.43861,4.44434,5250000.0
2009-04-03 10:22:00,4.44354,4.445,4.43846,4.445,6380000.0
2009-04-03 10:23:00,4.44292,4.4435,4.43405,4.43405,6000000.0
2009-04-03 10:24:00,4.44352,4.44533,4.43919,4.44309,6380000.0
2009-04-03 10:25:00,4.4372,4.44247,4.43639,4.44204,7880000.0
2009-04-03 10:26:00,4.43856,4.4434,4.43273,4.43273,6000000.0
2009-04-03 10:27:00,4.4432,4.44372,4.43896,4.44372,3750000.0
2009-04-03 10:28:00,4.44439,4.44439,4.43795,4.44288,6000000.0
2009-04-03 10:29:00,4.44047,4.44582,4.43489,4.44572,9750000.0
2009-04-03 10:30:00,4.44428,4.44781,4.43822,4.44434,5250000.0
2009-04-03 10:31:00,4.44157,4.4466,4.44157,4.4449,4510000.0
2009-04-03 10:32:00,4.43909,4.44362,4.43909,4.44362,3750000.0
2009-04-03 10:33:00,4.44163,4.44273,4.43573,4.43718,4510000.0
2009-04-03 10:34:00,4.44287,4.44287,4.4361,4.44131,6000000.0
2009-04-03 10:35:00,4.43825,4.44239,4.43267,4.44239,3750000.0
2009-04-03 10:36:00,4.43302,4.44291,4.43302,4.43811,3750000.0
2009-04-03 10:37:00,4.44325,4.44425,4.43773,4.44289,5630000.0
2009-04-03 10:38:00,4.4431,4.44472,4.43991,4.43991,5250000.0
2009-04-03 10:39:00,4.44375,4.44539,4.43956,4.43956,5250000.0
2009-04-03 10:40:00,4.4374,4.44341,4.43491,4.43999,12000000.0
2009-04-03 10:41:00,4.43866,4.44402,4.43611,4.44251,3390000.0
2009-04-03 10:42:00,4.44154,4.44361,4.43318,4.43318,8250000.0
2009-04-03 10:43:00,4.44189,4.44461,4.43347,4.44003,5250000.0
2009-04-03 10:44:00,4.43733,4.44499,4.43733,4.44243,10880000.0
2009-04-03 10:45:00,4.44261,4.44261,4.43071,4.44166,4500000.0
2009-04-03 10:46:00,4.44311,4.44311,4.43818,4.44171,6000000.0
2009-04-03 10:47:00,4.44313,4.44313,4.43624,4.44167,5260000.0
2009-04-03 10:48:00,4.43133,4.44281,4.43133,4.44281,10510000.0
2009-04-03 10:49:00,4.434,4.44339,4.434,4.44147,7880000.0
2009-04-03 10:50:00,4.43445,4.4444,4.43445,4.43826,6000000.0
2009-04-03 10:51:00,4.43985,4.44543,4.43705,4.44441,3380000.0
2009-04-03 10:52:00,4.44147,4.44478,4.43991,4.44478,5250000.0
2009-04-03 10:53:00,4.44193,4.44567,4.43482,4.44567,13500000.0
2009-04-03 10:54:00,4.44435,4.44647,4.43701,4.44132,14250000.0
2009-04-03 10:55:00,4.44634,4.44855,4.4411,4.44855,5250000.0
2009-04-03 10:56:00,4.44869,4.44869,4.44437,4.44769,7130000.0
2009-04-03 10:57:00,4.44407,4.44745,4.43709,4.44745,10880000.0
2009-04-03 10:58:00,4.44914,4.45055,4.44004,4.44778,11640000.0
2009-04-03 10:59:00,4.44341,4.44765,4.43614,4.44647,10510000.0
2009-04-03 11:00:00,4.44344,4.44751,4.43511,4.44724,16130000.0
2009-04-03 11:01:00,4.44785,4.45083,4.44392,4.45083,6760000.0
2009-04-03 11:02:00,4.44741,4.44741,4.43253,4.44631,12000000.0
2009-04-03 11:03:00,4.44632,4.45268,4.44077,4.45023,5250000.0
2009-04-03 11:04:00,4.44804,4.44971,4.44366,4.44698,7510000.0
2009-04-03 11:05:00,4.44548,4.4509,4.44548,4.44849,8250000.0
2009-04-03 11:06:00,4.44924,4.45039,4.44303,4.44787,5250000.0
2009-04-03 11:07:00,4.45191,4.45239,4.44542,4.44974,6750000.0
2009-04-03 11:08:00,4.44967,4.44967,4.44052,4.44052,4130000.0
2009-04-03 11:09:00,4.44914,4.4503,4.44343,4.44612,6750000.0
2009-04-03 11:10:00,4.45071,4.45503,4.4467,4.44909,6000000.0
2009-04-03 11:11:00,4.4492,4.45092,4.44459,4.45035,9760000.0
2009-04-03 11:12:00,4.4405,4.45144,4.4405,4.44788,6380000.0
2009-04-03 11:13:00,4.44619,4.44827,4.44243,4.4468,6380000.0
2009-04-03 11:14:00,4.44466,4.44936,4.436,4.44563,13880000.0
2009-04-03 11:15:00,4.44432,4.44432,4.43734,4.43796,4500000.0
2009-04-03 11:16:00,4.43505,4.44271,4.43505,4.43829,4500000.0
2009-04-03 11:17:00,4.44471,4.44471,4.43774,4.43795,5260000.0
2009-04-03 11:18:00,4.44029,4.44029,4.43068,4.43772,3750000.0
2009-04-03 11:19:00,4.43485,4.44038,4.42972,4.43775,5250000.0
2009-04-03 11:20:00,4.43468,4.43863,4.43078,4.43816,4880000.0
2009-04-03 11:21:00,4.43784,4.43943,4.43021,4.43923,7130000.0
2009-04-03 11:22:00,4.43707,4.44114,4.43044,4.43807,7510000.0
2009-04-03 11:23:00,4.43821,4.43834,4.42955,4.43834,10130000.0
2009-04-03 11:24:00,4.43593,4.43907,4.4288,4.43174,4880000.0
2009-04-03 11:25:00,4.43699,4.44151,4.4342,4.44042,10880000.0
2009-04-03 11:26:00,4.4391,4.44533,4.4391,4.44465,6750000.0
2009-04-03 11:27:00,4.44302,4.4431,4.43776,4.4431,4500000.0
2009-04-03 11:28:00,4.43303,4.44109,4.43303,4.44067,7130000.0
2009-04-03 11:29:00,4.43468,4.44246,4.43468,4.43817,11260000.0
2009-04-03 11:30:00,4.43972,4.43972,4.43278,4.43492,6000000.0
2009-04-03 11:31:00,4.43639,4.43904,4.42861,4.43338,7880000.0
2009-04-03 11:32:00,4.43684,4.43945,4.43328,4.437,7130000.0
2009-04-03 11:33:00,4.43577,4.44274,4.43571,4.44086,9750000.0
2009-04-03 11:34:00,4.44051,4.44282,4.43352,4.43352,7510000.0
2009-04-03 11:35:00,4.44205,4.44225,4.44188,4.44225,2250000.0
2009-04-03 11:36:00,4.44401,4.44401,4.43844,4.44174,2260000.0
2009-04-03 11:37:00,4.43787,4.44343,4.43787,4.43945,3750000.0
2009-04-03 11:38:00,4.43891,4.44446,4.43389,4.44278,6000000.0
2009-04-03 11:39:00,4.43818,4.44419,4.43481,4.44349,6380000.0
2009-04-03 11:40:00,4.44181,4.44379,4.43836,4.43963,7130000.0
2009-04-03 11:41:00,4.44291,4.44629,4.44071,4.44582,5250000.0
2009-04-03 11:42:00,4.4404,4.44659,4.4404,4.44659,5250000.0
2009-04-03 11:43:00,4.44291,4.4491,4.43927,4.44032,8630000.0
2009-04-03 11:44:00,4.44838,4.44893,4.43907,4.44401,13520000.0
2009-04-03 11:45:00,4.4487,4.4487,4.44222,4.44706,6380000.0
2009-04-03 11:46:00,4.44407,4.45516,4.44158,4.45516,7130000.0
2009-04-03 11:47:00,4.45582,4.45924,4.4513,4.45492,5630000.0
2009-04-03 11:48:00,4.45761,4.45814,4.44861,4.45749,10130000.0
2009-04-03 11:49:00,4.45327,4.45779,4.45031,4.45451,8260000.0
2009-04-03 11:50:00,4.45592,4.45592,4.44788,4.45391,4880000.0
2009-04-03 11:51:00,4.45242,4.45314,4.44306,4.44874,6380000.0
2009-04-03 11:52:00,4.45397,4.4544,4.44902,4.45348,6000000.0
2009-04-03 11:53:00,4.45277,4.45774,4.45149,4.45774,7510000.0
2009-04-03 11:54:00,4.45723,4.45969,4.44989,4.45458,5250000.0
2009-04-03 11:55:00,4.45547,4.46177,4.45461,4.45461,5250000.0
2009-04-03 11:56:00,4.45701,4.46159,4.45282,4.45282,6380000.0
2009-04-03 11:57:00,4.45958,4.46392,4.45737,4.46392,9760000.0
2009-04-03 11:58:00,4.45432,4.46723,4.45432,4.45514,11250000.0
2009-04-03 11:59:00,4.46273,4.46674,4.45916,4.45954,10510000.0
2009-04-03 12:00:00,4.45472,4.46438,4.45472,4.46365,6010000.0
2009-04-03 12:01:00,4.46148,4.46155,4.46072,4.46155,1880000.0
2009-04-03 12:04:00,4.46169,4.4635,4.45795,4.46284,6010000.0
2009-04-03 12:05:00,4.45888,4.46055,4.45126,4.45995,7130000.0
2009-04-03 12:06:00,4.45533,4.46108,4.45533,4.45938,5250000.0
2009-04-03 12:07:00,4.46171,4.46197,4.45323,4.45992,7130000.0
2009-04-03 12:08:00,4.45732,4.45966,4.45119,4.45442,7890000.0
2009-04-03 12:09:00,4.45888,4.46032,4.45013,4.45544,11630000.0
2009-04-03 12:10:00,4.45939,4.46184,4.45287,4.46079,10140000.0
2009-04-03 12:11:00,4.45281,4.46255,4.45281,4.46119,6000000.0
2009-04-03 12:12:00,4.45825,4.46089,4.45825,4.45899,1510000.0
2009-04-03 12:13:00,4.45477,4.45848,4.45477,4.45848,2630000.0
2009-04-03 12:14:00,4.46202,4.46639,4.4541,4.46373,9380000.0
2009-04-03 12:15:00,4.45858,4.46179,4.44942,4.46179,11650000.0
2009-04-03 12:16:00,4.45413,4.46606,4.45413,4.46029,4130000.0
2009-04-03 12:17:00,4.45749,4.46294,4.45674,4.46294,5630000.0
2009-04-03 12:18:00,4.46171,4.46262,4.45426,4.4614,12010000.0
2009-04-03 12:19:00,4.46232,4.4629,4.45476,4.45981,5630000.0
2009-04-03 12:20:00,4.46283,4.46283,4.45679,4.45724,6000000.0
2009-04-03 12:21:00,4.46235,4.46341,4.45539,4.46341,8250000.0
2009-04-03 12:22:00,4.46227,4.46227,4.45688,4.45688,5260000.0
2009-04-03 12:23:00,4.46274,4.46274,4.45712,4.45712,3750000.0
2009-04-03 12:24:00,4.45422,4.46146,4.45422,4.45525,4500000.0
2009-04-03 12:25:00,4.46049,4.46301,4.4524,4.46272,6000000.0
2009-04-03 12:26:00,4.46152,4.46255,4.45067,4.46255,5250000.0
2009-04-03 12:27:00,4.46405,4.46538,4.45633,4.46246,4500000.0
2009-04-03 12:28:00,4.46369,4.46369,4.45202,4.46352,7500000.0
2009-04-03 12:29:00,4.45888,4.4627,4.45528,4.4627,7130000.0
2009-04-03 12:30:00,4.46589,4.46854,4.46016,4.46584,15010000.0
2009-04-03 12:31:00,4.46551,4.46551,4.45622,4.46113,7510000.0
2009-04-03 12:32:00,4.46415,4.4721,4.46174,4.46174,6390000.0
2009-04-03 12:33:00,4.46094,4.46767,4.46081,4.46081,7130000.0
2009-04-03 12:34:00,4.4664,4.4693,4.46205,4.4693,7130000.0
2009-04-03 12:35:00,4.46753,4.46919,4.463,4.46307,4510000.0
2009-04-03 12:36:00,4.46712,4.46866,4.45757,4.46762,7140000.0
2009-04-03 12:37:00,4.46313,4.46505,4.45963,4.46493,3750000.0
2009-04-03 12:38:00,4.46402,4.46531,4.45793,4.45836,6000000.0
2009-04-03 12:39:00,4.45472,4.46402,4.45472,4.45865,6750000.0
2009-04-03 12:40:00,4.46036,4.46623,4.45502,4.46551,7130000.0
2009-04-03 12:41:00,4.46504,4.46691,4.46258,4.46691,5250000.0
2009-04-03 12:42:00,4.4628,4.46762,4.45964,4.46762,7130000.0
2009-04-03 12:43:00,4.46426,4.46681,4.45748,4.46575,10510000.0
2009-04-03 12:44:00,4.46669,4.46669,4.45636,4.4656,11270000.0
2009-04-03 12:45:00,4.4631,4.46576,4.45622,4.45938,7520000.0
2009-04-03 12:46:00,4.46303,4.46665,4.45684,4.45684,6760000.0
2009-04-03 12:47:00,4.46532,4.46532,4.45829,4.45911,4880000.0
2009-04-03 12:48:00,4.46506,4.46506,4.45467,4.46292,2630000.0
2009-04-03 12:49:00,4.46016,4.46446,4.45657,4.45883,6760000.0
2009-04-03 12:50:00,4.46005,4.46347,4.45831,4.46222,5250000.0
2009-04-03 12:52:00,4.46121,4.46407,4.45718,4.45718,9760000.0
2009-04-03 12:53:00,4.46105,4.4624,4.45627,4.46127,5250000.0
2009-04-03 12:54:00,4.46253,4.46311,4.45319,4.46103,7130000.0
2009-04-03 12:55:00,4.45621,4.46174,4.45181,4.46084,6000000.0
2009-04-03 12:56:00,4.45826,4.46298,4.45713,4.45713,5630000.0
2009-04-03 12:57:00,4.46116,4.46127,4.45526,4.45678,13130000.0
2009-04-03 12:58:00,4.45871,4.46188,4.4564,4.4564,7130000.0
2009-04-03 12:59:00,4.4599,4.4599,4.44564,4.45667,10150000.0
2009-04-03 13:00:00,4.4556,4.45769,4.45106,4.45453,7130000.0
2009-04-03 13:01:00,4.45498,4.45734,4.45091,4.45475,13880000.0
2009-04-03 13:02:00,4.45308,4.45603,4.44606,4.45122,11640000.0
2009-04-03 13:03:00,4.45558,4.45579,4.4459,4.45343,11250000.0
2009-04-03 13:04:00,4.45316,4.4574,4.44775,4.45055,9760000.0
2009-04-03 13:05:00,4.4527,4.45444,4.44752,4.44943,10130000.0
2009-04-03 13:06:00,4.45311,4.45403,4.44374,4.45351,5260000.0
2009-04-03 13:07:00,4.44986,4.45459,4.44986,4.45414,3750000.0
2009-04-03 13:08:00,4.45408,4.45525,4.44975,4.45042,7500000.0
2009-04-03 13:09:00,4.44979,4.45453,4.44979,4.45448,4880000.0
2009-04-03 13:10:00,4.45774,4.45774,4.45212,4.45686,4500000.0
2009-04-03 13:11:00,4.45383,4.45853,4.4519,4.45853,6760000.0
2009-04-03 13:12:00,4.45341,4.45886,4.4499,4.45593,7510000.0
2009-04-03 13:13:00,4.45789,4.45846,4.45119,4.45809,7520000.0
2009-04-03 13:14:00,4.45744,4.46056,4.45144,4.45413,8630000.0
2009-04-03 13:15:00,4.4579,4.4579,4.45338,4.45338,4130000.0
2009-04-03 13:16:00,4.45268,4.4579,4.45262,4.45614,5250000.0
2009-04-03 13:17:00,4.45631,4.4575,4.45487,4.45487,3750000.0
2009-04-03 13:19:00,4.45265,4.45768,4.44941,4.45704,13500000.0
2009-04-03 13:20:00,4.45385,4.45774,4.45231,4.45595,14250000.0
2009-04-03 13:21:00,4.45051,4.45882,4.44744,4.45644,12010000.0
2009-04-03 13:22:00,4.45673,4.45783,4.44706,4.45722,6380000.0
2009-04-03 13:23:00,4.44642,4.45639,4.44642,4.4527,7500000.0
2009-04-03 13:24:00,4.45478,4.45478,4.44816,4.45384,6000000.0
2009-04-03 13:25:00,4.4513,4.45234,4.44493,4.44611,13880000.0
2009-04-03 13:26:00,4.4523,4.4523,4.44358,4.44358,3380000.0
2009-04-03 13:27:00,4.4446,4.44915,4.44304,4.44353,5250000.0
2009-04-03 13:28:00,4.44732,4.44949,4.44014,4.44308,5250000.0
2009-04-03 13:29:00,4.44275,4.44734,4.43778,4.43778,11260000.0
2009-04-03 13:30:00,4.44044,4.4481,4.44044,4.44652,4500000.0
2009-04-03 13:31:00,4.44692,4.44888,4.4434,4.44341,4130000.0
2009-04-03 13:32:00,4.44454,4.4465,4.43531,4.44056,14260000.0
2009-04-03 13:33:00,4.44009,4.44564,4.43565,4.44538,8630000.0
2009-04-03 13:34:00,4.44317,4.44376,4.42965,4.44065,12750000.0
2009-04-03 13:35:00,4.44729,4.45021,4.44436,4.4486,10510000.0
2009-04-03 13:36:00,4.45005,4.45195,4.44366,4.4486,6750000.0
2009-04-03 13:37:00,4.45066,4.45066,4.44943,4.44943,1500000.0
2009-04-03 13:38:00,4.44745,4.4496,4.44407,4.44893,4500000.0
2009-04-03 13:39:00,4.44469,4.44866,4.44402,4.44439,5630000.0
2009-04-03 13:40:00,4.44989,4.45206,4.44736,4.44853,9750000.0
2009-04-03 13:41:00,4.44775,4.44888,4.4369,4.44393,6750000.0
2009-04-03 13:44:00,4.44413,4.45089,4.44413,4.44766,7500000.0
2009-04-03 13:45:00,4.44504,4.44968,4.4397,4.4466,6000000.0
2009-04-03 13:46:00,4.44581,4.44581,4.43645,4.43645,5250000.0
2009-04-03 13:47:00,4.43947,4.44654,4.4355,4.44471,6010000.0
2009-04-03 13:48:00,4.44493,4.44776,4.43904,4.44707,6750000.0
2009-04-03 13:49:00,4.44611,4.44612,4.44087,4.44208,6000000.0
2009-04-03 13:50:00,4.44401,4.44508,4.43482,4.44508,6010000.0
2009-04-03 13:51:00,4.44709,4.448,4.44263,4.44664,6010000.0
2009-04-03 13:52:00,4.44011,4.44609,4.436,4.44308,10510000.0
2009-04-03 13:53:00,4.44376,4.44569,4.43589,4.43823,14250000.0
2009-04-03 13:54:00,4.44177,4.44205,4.43104,4.44205,7130000.0
2009-04-03 13:55:00,4.43709,4.44249,4.43104,4.43858,10880000.0
2009-04-03 13:56:00,4.43503,4.4424,4.43503,4.43845,6000000.0
2009-04-03 13:57:00,4.44325,4.44325,4.43328,4.43935,4500000.0
2009-04-03 13:58:00,4.44069,4.44713,4.4368,4.44713,8260000.0
2009-04-03 13:59:00,4.4497,4.45423,4.44156,4.44821,10880000.0
2009-04-03 14:00:00,4.44806,4.44806,4.44413,4.44413,3000000.0
2009-04-03 14:01:00,4.44304,4.44611,4.44104,4.44404,7500000.0
2009-04-03 14:02:00,4.43856,4.44397,4.43856,4.43948,4880000.0
2009-04-03 14:03:00,4.44295,4.44324,4.43154,4.43815,13510000.0
2009-04-03 14:04:00,4.44496,4.446,4.43758,4.44199,13140000.0
2009-04-03 14:05:00,4.44507,4.44614,4.43912,4.44614,12390000.0
2009-04-03 14:06:00,4.44415,4.44644,4.4354,4.44644,12010000.0
2009-04-03 14:07:00,4.44348,4.44903,4.44258,4.44773,10500000.0
2009-04-03 14:08:00,4.4469,4.44917,4.43966,4.44913,11250000.0
2009-04-03 14:09:00,4.44786,4.45057,4.44018,4.44817,11260000.0
2009-04-03 14:10:00,4.44617,4.44886,4.4437,4.44785,6000000.0
2009-04-03 14:11:00,4.44906,4.44918,4.4442,4.44787,4510000.0
2009-04-03 14:12:00,4.44794,4.44924,4.4437,4.44441,6010000.0
2009-04-03 14:13:00,4.44846,4.44939,4.4423,4.4423,6760000.0
2009-04-03 14:14:00,4.44922,4.45078,4.44021,4.45016,12010000.0
2009-04-03 14:15:00,4.44527,4.44991,4.44527,4.44991,8650000.0
2009-04-03 14:16:00,4.44319,4.44876,4.43503,4.43503,10130000.0
2009-04-03 14:17:00,4.44208,4.44861,4.4394,4.44439,8250000.0
2009-04-03 14:18:00,4.44194,4.44437,4.43668,4.44239,10130000.0
2009-04-03 14:19:00,4.43998,4.44339,4.43697,4.44222,12760000.0
2009-04-03 14:20:00,4.44276,4.44691,4.43688,4.44328,12400000.0
2009-04-03 14:21:00,4.43976,4.44555,4.4364,4.44416,11260000.0
2009-04-03 14:22:00,4.43802,4.44464,4.43389,4.44098,15760000.0
2009-04-03 14:23:00,4.43888,4.44124,4.42933,4.43697,12760000.0
2009-04-03 14:24:00,4.43994,4.44011,4.42917,4.43805,15760000.0
2009-04-03 14:25:00,4.43791,4.44104,4.43103,4.44035,13140000.0
2009-04-03 14:26:00,4.43664,4.44259,4.43543,4.44016,16880000.0
2009-04-03 14:27:00,4.43856,4.44054,4.42832,4.43375,15750000.0
2009-04-03 14:28:00,4.43789,4.43829,4.42936,4.43434,7880000.0
2009-04-03 14:29:00,4.43682,4.43839,4.42672,4.43766,19880000.0
2009-04-03 14:30:00,4.43791,4.43791,4.42328,4.42863,15380000.0
2009-04-03 14:31:00,4.42913,4.43711,4.42508,4.43049,12000000.0
2009-04-03 14:32:00,4.42578,4.43013,4.41659,4.4233,10130000.0
2009-04-03 14:33:00,4.42541,4.4299,4.42159,4.42978,12750000.0
2009-04-03 14:34:00,4.42932,4.43064,4.41892,4.41892,9020000.0
2009-04-03 14:35:00,4.42502,4.42502,4.41602,4.41821,12380000.0
2009-04-03 14:36:00,4.42462,4.42462,4.41712,4.42421,5630000.0
2009-04-03 14:37:00,4.41876,4.42835,4.41796,4.42614,4880000.0
2009-04-03 14:38:00,4.42532,4.42904,4.41731,4.42174,10130000.0
2009-04-03 14:39:00,4.43015,4.43143,4.41712,4.43143,7130000.0
2009-04-03 14:40:00,4.42539,4.43706,4.42539,4.42872,12010000.0
2009-04-03 14:41:00,4.43254,4.43562,4.41855,4.43562,13880000.0
2009-04-03 14:42:00,4.43523,4.43523,4.42649,4.43427,6380000.0
2009-04-03 14:43:00,4.43449,4.44257,4.43351,4.43919,7130000.0
2009-04-03 14:44:00,4.43982,4.44607,4.43785,4.44519,11630000.0
2009-04-03 14:45:00,4.44406,4.44968,4.44112,4.44673,5630000.0
2009-04-03 14:46:00,4.45145,4.45392,4.44646,4.45182,4880000.0
2009-04-03 14:47:00,4.45503,4.45648,4.44312,4.45485,7140000.0
2009-04-03 14:48:00,4.45443,4.45646,4.45054,4.4562,8250000.0
2009-04-03 14:49:00,4.45465,4.46879,4.45465,4.46879,5630000.0
2009-04-03 14:50:00,4.47269,4.47269,4.4566,4.45873,6010000.0
2009-04-03 14:51:00,4.46386,4.46961,4.45591,4.46931,6750000.0
2009-04-03 14:52:00,4.46598,4.4691,4.45706,4.46244,9760000.0
2009-04-03 14:53:00,4.45955,4.46957,4.45955,4.46953,5260000.0
2009-04-03 14:54:00,4.46991,4.46991,4.46208,4.46672,6000000.0
2009-04-03 14:55:00,4.46833,4.46833,4.45683,4.46776,8250000.0
2009-04-03 14:56:00,4.46377,4.47196,4.46119,4.47029,6380000.0
2009-04-03 14:57:00,4.46934,4.47027,4.4656,4.46867,6010000.0
2009-04-03 14:58:00,4.46732,4.46955,4.458,4.46489,4880000.0
2009-04-03 14:59:00,4.46738,4.46917,4.45675,4.45794,16510000.0
2009-04-03 15:00:00,4.46177,4.46854,4.46073,4.46483,6750000.0
2009-04-03 15:01:00,4.45976,4.46982,4.45976,4.46982,4140000.0
2009-04-03 15:02:00,4.47019,4.47019,4.45905,4.46581,7130000.0
2009-04-03 15:03:00,4.46485,4.47063,4.46485,4.46773,6000000.0
2009-04-03 15:04:00,4.46646,4.47102,4.46208,4.47102,7130000.0
2009-04-03 15:05:00,4.47,4.47317,4.46662,4.47317,8250000.0
2009-04-03 15:06:00,4.47144,4.47249,4.46608,4.4717,4880000.0
2009-04-03 15:07:00,4.46979,4.47378,4.46469,4.46469,6770000.0
2009-04-03 15:08:00,4.46906,4.47521,4.46906,4.47345,5630000.0
2009-04-03 15:09:00,4.47413,4.47624,4.47006,4.47624,6750000.0
2009-04-03 15:10:00,4.47544,4.47802,4.47195,4.47802,5630000.0
2009-04-03 15:11:00,4.4759,4.47766,4.4699,4.47501,5250000.0
2009-04-03 15:12:00,4.47115,4.47882,4.46339,4.47659,7140000.0
2009-04-03 15:13:00,4.47034,4.47401,4.46333,4.47401,5630000.0
2009-04-03 15:14:00,4.4763,4.47729,4.46071,4.46071,8630000.0
2009-04-03 15:15:00,4.46606,4.46769,4.45625,4.45625,4130000.0
2009-04-03 15:16:00,4.46572,4.46572,4.44918,4.45261,4510000.0
2009-04-03 15:17:00,4.45514,4.46098,4.44578,4.45207,6380000.0
2009-04-03 15:18:00,4.45142,4.46357,4.44819,4.46244,8250000.0
2009-04-03 15:19:00,4.46478,4.4671,4.45362,4.45522,4880000.0
2009-04-03 15:20:00,4.45208,4.45969,4.45208,4.45751,6010000.0
2009-04-03 15:21:00,4.45669,4.45923,4.45273,4.4576,5630000.0
2009-04-03 15:22:00,4.4545,4.46935,4.4545,4.46779,6750000.0
2009-04-03 15:23:00,4.46498,4.46787,4.459,4.45994,5250000.0
2009-04-03 15:24:00,4.46386,4.4656,4.45401,4.45401,5250000.0
2009-04-03 15:25:00,4.46626,4.46626,4.45385,4.45779,4880000.0
2009-04-03 15:26:00,4.45757,4.46241,4.45242,4.45796,3380000.0
2009-04-03 15:27:00,4.45842,4.45842,4.4494,4.45468,8630000.0
2009-04-03 15:28:00,4.45825,4.4592,4.44988,4.45718,4880000.0
2009-04-03 15:29:00,4.45494,4.45648,4.44454,4.45213,15000000.0
2009-04-03 15:30:00,4.45663,4.45663,4.44631,4.45604,8640000.0
2009-04-03 15:31:00,4.45505,4.46273,4.45505,4.46273,5250000.0
2009-04-03 15:32:00,4.45375,4.46285,4.45296,4.45763,7880000.0
2009-04-03 15:33:00,4.46086,4.46316,4.45529,4.45801,5260000.0
2009-04-03 15:34:00,4.45739,4.45963,4.45124,4.45124,6380000.0
2009-04-03 15:35:00,4.44888,4.46336,4.44888,4.45868,8250000.0
2009-04-03 15:36:00,4.45562,4.4632,4.45562,4.46028,6760000.0
2009-04-03 15:37:00,4.46111,4.46401,4.45725,4.46061,7510000.0
2009-04-03 15:38:00,4.46066,4.46346,4.45519,4.46331,8630000.0
2009-04-03 15:39:00,4.4544,4.46229,4.45318,4.46224,6760000.0
2009-04-03 15:40:00,4.45965,4.46093,4.45465,4.46093,3380000.0
2009-04-03 15:41:00,4.4611,4.46178,4.45731,4.46092,5630000.0
2009-04-03 15:42:00,4.46012,4.46012,4.45355,4.45652,6760000.0
2009-04-03 15:43:00,4.45965,4.45965,4.45549,4.45549,6010000.0
2009-04-03 15:44:00,4.45901,4.45908,4.4478,4.45684,10520000.0
2009-04-03 15:45:00,4.45861,4.45886,4.44746,4.44746,4500000.0
2009-04-03 15:46:00,4.45809,4.45809,4.45275,4.45565,3380000.0
2009-04-03 15:47:00,4.45267,4.45674,4.45149,4.45674,6380000.0
2009-04-03 15:48:00,4.45851,4.45851,4.45048,4.45664,4880000.0
2009-04-03 15:49:00,4.4598,4.4598,4.45764,4.45866,3380000.0
2009-04-03 15:50:00,4.45902,4.45903,4.45747,4.45747,3010000.0
2009-04-03 15:51:00,4.46082,4.46147,4.44962,4.45846,6760000.0
2009-04-03 15:52:00,4.45021,4.46059,4.45021,4.45332,5250000.0
2009-04-03 15:53:00,4.4601,4.46123,4.45522,4.46123,3750000.0
2009-04-03 15:54:00,4.46095,4.46095,4.4479,4.45809,7880000.0
2009-04-03 15:55:00,4.45673,4.46276,4.45542,4.46276,6010000.0
2009-04-03 15:56:00,4.45996,4.4629,4.45511,4.46249,6000000.0
2009-04-03 15:57:00,4.46054,4.46338,4.45526,4.46216,8630000.0
2009-04-03 15:58:00,4.46434,4.46434,4.45816,4.46332,6380000.0
2009-04-03 15:59:00,4.46352,4.46352,4.45725,4.46099,11250000.0
2009-04-03 16:00:00,4.45438,4.46428,4.45438,4.46428,6000000.0
2009-04-03 16:01:00,4.45764,4.46547,4.45583,4.45583,6010000.0
2009-04-03 16:02:00,4.46152,4.46364,4.45764,4.45764,5630000.0
2009-04-03 16:03:00,4.45421,4.46368,4.45421,4.46266,4500000.0
2009-04-03 16:04:00,4.46265,4.46422,4.4584,4.46287,7500000.0
2009-04-03 16:05:00,4.45862,4.4701,4.45217,4.46547,6750000.0
2009-04-03 16:06:00,4.46103,4.47335,4.46103,4.47335,7890000.0
2009-04-03 16:07:00,4.46668,4.47604,4.46668,4.47184,6010000.0
2009-04-03 16:08:00,4.47311,4.47702,4.46779,4.47581,5250000.0
2009-04-03 16:09:00,4.47006,4.47449,4.46411,4.46483,9010000.0
2009-04-03 16:10:00,4.46701,4.47166,4.4623,4.46269,6000000.0
2009-04-03 16:11:00,4.47344,4.47584,4.47099,4.47584,6750000.0
2009-04-03 16:12:00,4.47359,4.47497,4.47065,4.47065,6000000.0
2009-04-03 16:13:00,4.47158,4.47788,4.47155,4.47554,5250000.0
2009-04-03 16:14:00,4.47104,4.4772,4.46802,4.47714,10510000.0
2009-04-03 16:15:00,4.4782,4.47856,4.46911,4.47827,9380000.0
2009-04-03 16:16:00,4.47492,4.48043,4.46832,4.48043,14250000.0
2009-04-03 16:17:00,4.48173,4.48173,4.47249,4.47298,5630000.0
2009-04-03 16:18:00,4.47967,4.4799,4.47494,4.47891,6000000.0
2009-04-03 16:19:00,4.47784,4.48017,4.46672,4.47201,7500000.0
2009-04-03 16:20:00,4.46928,4.47878,4.4689,4.4751,11260000.0
2009-04-03 16:21:00,4.47955,4.48401,4.47057,4.47575,14270000.0
2009-04-03 16:22:00,4.47728,4.48116,4.46686,4.48116,10880000.0
2009-04-03 16:23:00,4.48062,4.4825,4.46869,4.47542,12000000.0
2009-04-03 16:24:00,4.47528,4.48039,4.47281,4.48031,5260000.0
2009-04-03 16:25:00,4.48404,4.48404,4.4777,4.48107,7510000.0
2009-04-03 16:26:00,4.48018,4.48265,4.47681,4.48265,5250000.0
2009-04-03 16:27:00,4.48122,4.48242,4.47987,4.48242,4880000.0
2009-04-03 16:28:00,4.47612,4.48228,4.47572,4.48179,5630000.0
2009-04-03 16:29:00,4.48031,4.48452,4.47468,4.47468,12760000.0
2009-04-03 16:30:00,4.48269,4.48269,4.47615,4.48172,6760000.0
2009-04-03 16:31:00,4.47501,4.48253,4.4742,4.47967,7130000.0
2009-04-03 16:32:00,4.47887,4.4795,4.47234,4.47713,5630000.0
2009-04-03 16:33:00,4.47871,4.48181,4.46869,4.47353,10130000.0
2009-04-03 16:34:00,4.4767,4.47987,4.47579,4.479,5250000.0
2009-04-03 16:35:00,4.47962,4.48304,4.47518,4.48301,21380000.0
2009-04-03 16:36:00,4.48016,4.48379,4.47346,4.4767,13510000.0
2009-04-03 16:37:00,4.48099,4.4887,4.47742,4.47746,8250000.0
2009-04-03 16:38:00,4.48461,4.48461,4.47586,4.47586,6760000.0
2009-04-03 16:39:00,4.47831,4.48637,4.47642,4.48411,6750000.0
2009-04-03 16:40:00,4.48594,4.4865,4.47718,4.48617,7880000.0
2009-04-03 16:41:00,4.48036,4.48663,4.48036,4.48503,10890000.0
2009-04-03 16:42:00,4.4848,4.4848,4.47821,4.48295,11260000.0
2009-04-03 16:43:00,4.4805,4.48546,4.47767,4.48534,8250000.0
2009-04-03 16:44:00,4.48188,4.48709,4.47977,4.4853,13130000.0
2009-04-03 16:45:00,4.48021,4.48484,4.47811,4.47811,5630000.0
2009-04-03 16:46:00,4.48116,4.48408,4.47803,4.47933,12760000.0
2009-04-03 16:47:00,4.48124,4.49093,4.48124,4.49093,7890000.0
2009-04-03 16:48:00,4.48884,4.48884,4.47884,4.47991,10500000.0
2009-04-03 16:49:00,4.48088,4.4866,4.48088,4.48602,5250000.0
2009-04-03 16:50:00,4.48019,4.48569,4.47915,4.48569,7140000.0
2009-04-03 16:51:00,4.48079,4.48454,4.47588,4.48144,3380000.0
2009-04-03 16:52:00,4.48008,4.48558,4.48008,4.48058,6000000.0
2009-04-03 16:53:00,4.48608,4.48834,4.4822,4.48834,5250000.0
2009-04-03 16:54:00,4.48515,4.48665,4.47534,4.48469,12760000.0
2009-04-03 16:55:00,4.48461,4.48996,4.48016,4.48016,16890000.0
2009-04-03 16:56:00,4.47042,4.48923,4.47042,4.4847,14640000.0
2009-04-03 16:57:00,4.48184,4.48465,4.47841,4.48419,4510000.0
2009-04-03 16:58:00,4.48539,4.48837,4.47803,4.48378,7500000.0
2009-04-03 16:59:00,4.48231,4.48532,4.47676,4.48532,12760000.0
2009-04-03 17:00:00,4.47984,4.4855,4.47984,4.4855,7500000.0
2009-04-03 17:01:00,4.47875,4.48391,4.47617,4.48391,5250000.0
2009-04-03 17:02:00,4.48438,4.48509,4.47589,4.48403,8270000.0
2009-04-03 17:03:00,4.48532,4.48532,4.47894,4.47894,5250000.0
2009-04-03 17:04:00,4.48642,4.48642,4.48118,4.48118,3010000.0
2009-04-03 17:05:00,4.48523,4.48523,4.47404,4.48442,3750000.0
2009-04-03 17:06:00,4.48219,4.48317,4.47736,4.48266,5630000.0
2009-04-03 17:07:00,4.4841,4.48809,4.4804,4.48391,5250000.0
2009-04-03 17:08:00,4.48273,4.49079,4.47917,4.48895,9760000.0
2009-04-03 17:09:00,4.48416,4.48926,4.48355,4.48355,4880000.0
2009-04-03 17:10:00,4.48578,4.48581,4.47878,4.48285,5250000.0
2009-04-03 17:11:00,4.4853,4.48573,4.4752,4.4752,7500000.0
2009-04-03 17:12:00,4.48576,4.4865,4.48083,4.48548,6010000.0
2009-04-03 17:13:00,4.48418,4.48532,4.47934,4.48532,5630000.0
2009-04-03 17:14:00,4.47955,4.48243,4.47374,4.47844,10890000.0
2009-04-03 17:15:00,4.47733,4.47733,4.47051,4.47051,3380000.0
2009-04-03 17:16:00,4.47826,4.47826,4.47221,4.47784,5260000.0
2009-04-03 17:17:00,4.47457,4.47805,4.46679,4.47199,5630000.0
2009-04-03 17:18:00,4.47395,4.47885,4.46798,4.46798,10500000.0
2009-04-03 17:19:00,4.47128,4.47708,4.46833,4.47304,7130000.0
2009-04-03 17:20:00,4.46924,4.47565,4.46924,4.47242,5250000.0
2009-04-03 17:21:00,4.47311,4.47482,4.46766,4.47404,5260000.0
2009-04-03 17:22:00,4.46947,4.47298,4.46389,4.46833,7130000.0
2009-04-03 17:23:00,4.47266,4.47294,4.46358,4.47137,3380000.0
2009-04-03 17:24:00,4.46741,4.47071,4.463,4.46805,6000000.0
2009-04-03 17:25:00,4.46804,4.46935,4.46338,4.46935,4880000.0
2009-04-03 17:26:00,4.46199,4.46913,4.45944,4.4651,6000000.0
2009-04-03 17:27:00,4.46741,4.46836,4.46311,4.46828,5250000.0
2009-04-03 17:28:00,4.46532,4.46931,4.46336,4.46931,6000000.0
2009-04-03 17:29:00,4.46851,4.47338,4.4611,4.46962,16140000.0
2009-04-03 17:30:00,4.46911,4.46911,4.46453,4.46508,4880000.0
2009-04-03 17:31:00,4.46868,4.47262,4.46411,4.46411,5630000.0
2009-04-03 17:32:00,4.46675,4.46727,4.46084,4.46342,4500000.0
2009-04-03 17:33:00,4.46255,4.46871,4.46255,4.464,5250000.0
2009-04-03 17:34:00,4.46782,4.46838,4.45497,4.46474,6380000.0
2009-04-03 17:35:00,4.46463,4.46463,4.4585,4.46354,5630000.0
2009-04-03 17:36:00,4.45903,4.46107,4.44954,4.45597,7130000.0
2009-04-03 17:37:00,4.46066,4.46066,4.45035,4.45329,10500000.0
2009-04-03 17:38:00,4.45448,4.46004,4.45392,4.45902,4880000.0
2009-04-03 17:39:00,4.45894,4.45894,4.45412,4.45412,3750000.0
2009-04-03 17:40:00,4.45766,4.46057,4.45363,4.45974,6390000.0
2009-04-03 17:41:00,4.45621,4.45902,4.45449,4.45855,4500000.0
2009-04-03 17:43:00,4.45873,4.46055,4.45558,4.45596,6380000.0
2009-04-03 17:44:00,4.46038,4.46576,4.45227,4.45227,15750000.0
2009-04-03 17:45:00,4.45502,4.46136,4.45462,4.45535,7500000.0
2009-04-03 17:46:00,4.45344,4.45843,4.44662,4.44662,5250000.0
2009-04-03 17:47:00,4.45849,4.46204,4.44986,4.45757,7880000.0
2009-04-03 17:48:00,4.45687,4.45746,4.44357,4.45475,8250000.0
2009-04-03 17:49:00,4.45705,4.45725,4.45293,4.45293,3010000.0
2009-04-03 17:50:00,4.45417,4.4566,4.45078,4.45487,12760000.0
2009-04-03 17:51:00,4.45525,4.45525,4.43825,4.446,8630000.0
2009-04-03 17:52:00,4.45035,4.45146,4.44114,4.44114,6010000.0
2009-04-03 17:53:00,4.45036,4.45369,4.44854,4.45356,6750000.0
2009-04-03 17:54:00,4.44115,4.45163,4.44115,4.45163,4500000.0
2009-04-03 17:55:00,4.45036,4.45036,4.43972,4.44982,5630000.0
2009-04-03 17:56:00,4.4416,4.44827,4.43671,4.44087,7500000.0
2009-04-03 17:57:00,4.4475,4.45086,4.43853,4.45059,6000000.0
2009-04-03 17:58:00,4.44606,4.45488,4.44076,4.44543,20270000.0
2009-04-03 17:59:00,4.45155,4.45722,4.44554,4.45566,16130000.0
2009-04-03 18:00:00,4.45749,4.45798,4.44911,4.45634,4500000.0
2009-04-03 18:01:00,4.45813,4.45833,4.45775,4.45833,4510000.0
2009-04-03 18:02:00,4.45733,4.45733,4.44739,4.45142,6750000.0
2009-04-03 18:03:00,4.45709,4.4593,4.45342,4.45642,6380000.0
2009-04-03 18:05:00,4.44362,4.44728,4.43966,4.44728,2630000.0
2009-04-03 18:06:00,4.44376,4.44674,4.4408,4.44302,4890000.0
2009-04-03 18:07:00,4.44323,4.44336,4.43932,4.44021,4880000.0
2009-04-03 18:08:00,4.43987,4.44412,4.43959,4.44081,3000000.0
2009-04-03 18:09:00,4.44155,4.44233,4.43401,4.43722,10890000.0
2009-04-03 18:10:00,4.43819,4.43988,4.43674,4.43674,3380000.0
2009-04-03 18:11:00,4.44969,4.45,4.44969,4.45,1510000.0
2009-04-03 18:12:00,4.4408,4.44882,4.4408,4.44458,4890000.0
2009-04-03 18:14:00,4.44856,4.4523,4.44663,4.4523,6760000.0
2009-04-03 18:15:00,4.45213,4.45225,4.44031,4.44668,7880000.0
2009-04-03 18:17:00,4.4524,4.4524,4.44541,4.44541,3000000.0
2009-04-03 18:18:00,4.4429,4.4429,4.4429,4.4429,750000.0
2009-04-03 18:19:00,4.44279,4.44416,4.43396,4.44233,7500000.0
2009-04-03 18:20:00,4.44267,4.44391,4.43822,4.44391,9000000.0
2009-04-03 18:23:00,4.43541,4.44537,4.43521,4.43851,3750000.0
2009-04-03 18:24:00,4.43997,4.44429,4.43997,4.44076,3750000.0
2009-04-03 18:25:00,4.43968,4.44529,4.43493,4.44181,5250000.0
2009-04-03 18:26:00,4.44515,4.45478,4.44393,4.44915,20260000.0
2009-04-03 18:28:00,4.4537,4.46016,4.44872,4.45016,20260000.0
2009-04-03 18:30:00,4.44562,4.44562,4.44461,4.44461,2250000.0
2009-04-03 18:31:00,4.44481,4.44891,4.43717,4.44135,20630000.0
2009-04-03 18:33:00,4.44248,4.44779,4.44222,4.44222,4140000.0
2009-04-03 18:34:00,4.44188,4.44719,4.44188,4.44719,1130000.0
2009-04-03 18:37:00,4.45327,4.45751,4.44762,4.45002,21000000.0
2009-04-03 18:42:00,4.45318,4.45811,4.4472,4.44999,21000000.0
2009-04-03 18:44:00,4.45531,4.4589,4.44739,4.45659,13510000.0
2009-04-03 18:45:00,4.45832,4.45832,4.45832,4.45832,750000.0
2009-04-03 18:46:00,4.45315,4.45721,4.45126,4.45721,3000000.0
2009-04-03 18:47:00,4.45282,4.45486,4.45029,4.45118,6000000.0
2009-04-03 18:48:00,4.44865,4.44995,4.43986,4.44812,8250000.0
2009-04-03 18:49:00,4.44865,4.44865,4.4427,4.44775,4130000.0
2009-04-03 18:55:00,4.44815,4.45849,4.44815,4.4513,20260000.0
2009-04-03 18:56:00,4.45261,4.45454,4.45261,4.45454,2250000.0
2009-04-03 18:57:00,4.4497,4.45287,4.44482,4.45287,3000000.0
2009-04-03 19:00:00,4.45167,4.45591,4.44602,4.44842,20630000.0
2009-04-03 19:03:00,4.45004,4.45347,4.44435,4.44734,21000000.0
2009-04-03 19:05:00,4.45389,4.46157,4.44955,4.45163,21000000.0
2009-04-03 19:09:00,4.45886,4.4613,4.45099,4.4613,3750000.0
2009-04-03 19:10:00,4.46927,4.46968,4.46324,4.46896,7140000.0
2009-04-03 19:11:00,4.4638,4.4638,4.45117,4.45406,4500000.0
2009-04-03 19:12:00,4.45267,4.45372,4.44482,4.45357,6010000.0
2009-04-03 19:13:00,4.45413,4.4573,4.44445,4.45195,4880000.0
2009-04-03 19:14:00,4.45591,4.45591,4.44056,4.45099,6760000.0
2009-04-03 19:15:00,4.45049,4.45049,4.44382,4.44382,5260000.0
2009-04-03 19:16:00,4.44804,4.44804,4.4432,4.4432,760000.0
2009-04-03 19:17:00,4.44785,4.44785,4.44597,4.44597,1500000.0
2009-04-03 19:18:00,4.44851,4.44905,4.44627,4.44724,7880000.0
2009-04-03 19:19:00,4.44733,4.44754,4.43918,4.44552,5250000.0
2009-04-03 19:21:00,4.44316,4.44477,4.43523,4.44477,6000000.0
2009-04-03 19:25:00,4.44198,4.44664,4.44198,4.44664,1500000.0
2009-04-03 19:26:00,4.45503,4.46183,4.45032,4.45284,20630000.0
2009-04-03 19:30:00,4.45421,4.45688,4.44239,4.44742,11270000.0
2009-04-03 19:31:00,4.44658,4.45286,4.4415,4.45213,5630000.0
2009-04-03 19:32:00,4.44654,4.45181,4.44654,4.45066,4500000.0
2009-04-03 19:34:00,4.44572,4.44934,4.43941,4.4426,21000000.0
2009-04-03 19:37:00,4.44615,4.45089,4.43908,4.44351,20630000.0
2009-04-03 19:42:00,4.44636,4.44913,4.43913,4.44233,21000000.0
2009-04-03 19:45:00,4.44847,4.45271,4.44282,4.44522,20630000.0
2009-04-03 19:51:00,4.44643,4.45065,4.43875,4.44288,20630000.0
2009-04-03 19:55:00,4.44752,4.45288,4.44178,4.44178,20630000.0
2009-04-03 19:57:00,4.4414,4.44466,4.44004,4.44004,5260000.0
2009-04-03 19:58:00,4.44687,4.44705,4.44687,4.44705,1500000.0
2009-04-03 19:59:00,4.44519,4.4468,4.44145,4.44635,11260000.0
2009-04-03 20:00:00,4.4419,4.44745,4.4419,4.4435,2250000.0
2009-04-03 20:01:00,4.44675,4.44738,4.44076,4.44604,7130000.0
2009-04-03 20:02:00,4.4458,4.4458,4.42864,4.43332,7500000.0
2009-04-03 20:03:00,4.4244,4.43396,4.42414,4.4324,4500000.0
2009-04-03 20:04:00,4.43499,4.43499,4.42507,4.43094,6760000.0
2009-04-03 20:05:00,4.43783,4.43783,4.42839,4.4336,5260000.0
2009-04-03 20:06:00,4.4322,4.4322,4.42677,4.43158,3760000.0
2009-04-03 20:07:00,4.43728,4.43728,4.43083,4.43083,5250000.0
2009-04-03 20:08:00,4.4341,4.43759,4.4341,4.43721,1880000.0
2009-04-03 20:09:00,4.43132,4.43676,4.43132,4.4346,4500000.0
2009-04-03 20:12:00,4.43745,4.43745,4.42776,4.43606,8250000.0
2009-04-03 20:13:00,4.43596,4.43596,4.43536,4.43536,2250000.0
2009-04-03 20:14:00,4.43571,4.43643,4.43327,4.43371,5250000.0
2009-04-03 20:15:00,4.43752,4.43752,4.43752,4.43752,750000.0
2009-04-03 20:17:00,4.42713,4.43621,4.42713,4.43621,7500000.0
2009-04-03 20:18:00,4.43121,4.43655,4.43121,4.43429,6000000.0
2009-04-03 20:19:00,4.43567,4.43706,4.43039,4.43039,4500000.0
2009-04-03 20:20:00,4.43242,4.43555,4.42481,4.42856,20630000.0
2009-04-03 20:22:00,4.43674,4.43674,4.4291,4.4291,2250000.0
2009-04-03 20:23:00,4.43233,4.43482,4.43085,4.43085,5250000.0
2009-04-03 20:24:00,4.42675,4.4353,4.42675,4.43044,3000000.0
2009-04-03 20:25:00,4.43263,4.43826,4.42758,4.42993,20630000.0
2009-04-03 20:27:00,4.43417,4.43966,4.43052,4.43108,20630000.0
2009-04-03 20:29:00,4.4341,4.43789,4.42813,4.43688,6750000.0
2009-04-03 20:30:00,4.43629,4.43643,4.42696,4.4359,4880000.0
2009-04-03 20:31:00,4.43634,4.43634,4.42734,4.43399,3750000.0
2009-04-03 20:32:00,4.43671,4.43719,4.4279,4.4279,3380000.0
2009-04-03 20:34:00,4.43373,4.44082,4.42865,4.43042,21000000.0
2009-04-03 20:40:00,4.44777,4.45201,4.44212,4.44452,20630000.0
2009-04-03 20:45:00,4.45912,4.45912,4.45848,4.45848,1500000.0
2009-04-03 20:46:00,4.44427,4.44851,4.43862,4.44102,21000000.0
2009-04-03 20:47:00,4.44233,4.44707,4.44233,4.44679,2250000.0
2009-04-03 20:48:00,4.43868,4.43948,4.43061,4.43535,4880000.0
2009-04-03 20:49:00,4.43529,4.43745,4.43334,4.43574,4500000.0
2009-04-03 20:50:00,4.436,4.44008,4.436,4.43939,4500000.0
2009-04-03 20:51:00,4.42909,4.43845,4.42909,4.43575,3380000.0
2009-04-03 20:54:00,4.43602,4.43942,4.42691,4.4304,20630000.0
2009-04-03 20:55:00,4.43814,4.43814,4.43167,4.43167,3000000.0
2009-04-03 20:56:00,4.43321,4.43613,4.42876,4.4336,4880000.0
2009-04-03 20:57:00,4.43423,4.44,4.4292,4.4292,8250000.0
2009-04-03 20:58:00,4.43604,4.43794,4.43398,4.43681,4500000.0
2009-04-03 21:00:00,4.43707,4.44131,4.43142,4.43382,20630000.0
2009-04-03 21:02:00,4.43239,4.43878,4.42779,4.43157,20630000.0
2009-04-03 21:03:00,4.43535,4.43632,4.43015,4.43464,6750000.0
2009-04-03 21:04:00,4.43352,4.43383,4.4283,4.4283,3750000.0
2009-04-03 21:06:00,4.43161,4.43714,4.42628,4.42987,21000000.0
2009-04-03 21:07:00,4.43197,4.43223,4.42694,4.42901,5250000.0
2009-04-03 21:08:00,4.43052,4.43052,4.42608,4.42665,6000000.0
2009-04-03 21:10:00,4.4306,4.4369,4.42172,4.42516,21000000.0
2009-04-03 21:11:00,4.43128,4.43128,4.4265,4.42797,3000000.0
2009-04-03 21:12:00,4.42787,4.43127,4.42577,4.4305,3750000.0
2009-04-03 21:14:00,4.43649,4.43649,4.42914,4.43041,11290000.0
2009-04-03 21:15:00,4.42368,4.43298,4.42368,4.42816,4510000.0
2009-04-03 21:16:00,4.43196,4.43528,4.42844,4.43528,7140000.0
2009-04-03 21:17:00,4.43546,4.43576,4.4246,4.43066,3010000.0
2009-04-03 21:18:00,4.42866,4.43681,4.42866,4.43681,2250000.0
2009-04-03 21:20:00,4.4288,4.43123,4.42201,4.43123,6000000.0
2009-04-03 21:21:00,4.43227,4.43227,4.4243,4.4243,2250000.0
2009-04-03 21:22:00,4.42325,4.43543,4.42325,4.43245,3750000.0
2009-04-03 21:23:00,4.43467,4.43924,4.42662,4.4301,21000000.0
2009-04-03 21:27:00,4.43741,4.44154,4.43264,4.43421,20630000.0
2009-04-03 21:30:00,4.43837,4.44261,4.43272,4.43512,19520000.0
2009-04-03 21:36:00,4.43477,4.43877,4.42724,4.43268,20630000.0
2009-04-03 21:37:00,4.43042,4.44532,4.43042,4.44532,3000000.0
2009-04-03 21:38:00,4.44743,4.44944,4.44019,4.44517,3750000.0
2009-04-03 21:44:00,4.44039,4.44716,4.44019,4.44319,10500000.0
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 23:14:00,4.45712,4.45778,4.45495,4.45584,5250000.0
2009-04-05 23:18:00,4.44167,4.44591,4.43602,4.43842,20260000.0
2009-04-05 23:30:00,4.45437,4.45861,4.44872,4.45112,21000000.0
2009-04-05 23:33:00,4.44419,4.44419,4.43888,4.43888,1500000.0
2009-04-05 23:34:00,4.43987,4.44411,4.43422,4.43662,20260000.0
2009-04-05 23:45:00,4.44157,4.44581,4.43592,4.43832,20260000.0
2009-04-06 00:00:00,4.44177,4.44601,4.43612,4.43852,21000000.0
2009-04-06 00:02:00,4.44097,4.44521,4.43532,4.43772,20260000.0
2009-04-06 00:13:00,4.44563,4.44817,4.44162,4.44162,4880000.0
2009-04-06 00:14:00,4.44352,4.45094,4.44085,4.4485,9750000.0
2009-04-06 00:15:00,4.44831,4.45023,4.44831,4.45023,2630000.0
2009-04-06 00:17:00,4.44481,4.4543,4.44115,4.44354,20260000.0
2009-04-06 00:22:00,4.44423,4.44423,4.44423,4.44423,750000.0
2009-04-06 00:23:00,4.44677,4.45101,4.44112,4.44352,20630000.0
2009-04-06 00:28:00,4.4465,4.45,4.44449,4.44565,3380000.0
2009-04-06 00:29:00,4.44839,4.44925,4.43815,4.44917,9000000.0
2009-04-06 00:30:00,4.44072,4.45012,4.44072,4.44338,6000000.0
2009-04-06 00:31:00,4.45055,4.45179,4.44614,4.44614,4890000.0
2009-04-06 00:32:00,4.45089,4.45089,4.44542,4.44588,4880000.0
2009-04-06 00:33:00,4.44764,4.45016,4.44085,4.44971,3380000.0
2009-04-06 00:34:00,4.4501,4.4501,4.44463,4.44463,3380000.0
2009-04-06 00:35:00,4.44846,4.44917,4.44068,4.44917,2260000.0
2009-04-06 00:36:00,4.44264,4.45337,4.44264,4.45006,5640000.0
2009-04-06 00:37:00,4.4461,4.45039,4.44609,4.45036,6000000.0
2009-04-06 00:38:00,4.44617,4.44966,4.44039,4.44932,5250000.0
2009-04-06 00:39:00,4.44073,4.45317,4.44073,4.44938,6380000.0
2009-04-06 00:40:00,4.44057,4.44925,4.44057,4.44718,6010000.0
2009-04-06 00:41:00,4.44905,4.44937,4.43974,4.44866,10510000.0
2009-04-06 00:42:00,4.44826,4.45131,4.43884,4.45098,5630000.0
2009-04-06 00:45:00,4.44451,4.44922,4.43785,4.44147,20630000.0
2009-04-06 00:49:00,4.44629,4.44967,4.43821,4.44188,21000000.0
2009-04-06 00:58:00,4.44607,4.45173,4.43852,4.44195,19890000.0
2009-04-06 01:00:00,4.44607,4.45031,4.44042,4.44282,20260000.0
2009-04-06 01:12:00,4.445,4.44955,4.43882,4.44228,20260000.0
2009-04-06 01:14:00,4.44992,4.45058,4.44775,4.44864,5250000.0
2009-04-06 01:30:00,4.44637,4.45061,4.44072,4.44312,20630000.0
2009-04-06 01:36:00,4.44545,4.44963,4.4388,4.4416,21000000.0
2009-04-06 01:45:00,4.44677,4.45101,4.44112,4.44352,19520000.0
2009-04-06 01:51:00,4.44498,4.44789,4.438,4.44147,20260000.0
2009-04-06 02:15:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-04-06 02:30:00,4.44717,4.45141,4.44152,4.44392,20260000.0
2009-04-06 02:44:00,4.44909,4.44935,4.44655,4.44759,5250000.0
2009-04-06 02:45:00,4.44914,4.45042,4.44914,4.45042,1500000.0
2009-04-06 02:49:00,4.43639,4.44155,4.43154,4.43297,20630000.0
2009-04-06 02:50:00,4.43487,4.44108,4.42992,4.42992,8250000.0
2009-04-06 02:51:00,4.4381,4.4381,4.43281,4.43745,3750000.0
2009-04-06 03:00:00,4.43477,4.43901,4.42912,4.43152,20630000.0
2009-04-06 03:02:00,4.4332,4.43696,4.4332,4.43696,3380000.0
2009-04-06 03:03:00,4.43232,4.43788,4.42494,4.42918,20260000.0
2009-04-06 03:13:00,4.43324,4.43602,4.42598,4.42914,20630000.0
2009-04-06 03:15:00,4.43539,4.43539,4.43497,4.43497,1500000.0
2009-04-06 03:16:00,4.43693,4.43708,4.43005,4.43708,4500000.0
2009-04-06 03:17:00,4.43407,4.43708,4.432,4.43441,5250000.0
2009-04-06 03:18:00,4.43357,4.43781,4.42792,4.43032,21000000.0
2009-04-06 03:30:00,4.43547,4.43971,4.42982,4.43222,20260000.0
2009-04-06 03:37:00,4.42867,4.43811,4.42867,4.43811,6000000.0
2009-04-06 03:38:00,4.43282,4.43624,4.42695,4.42988,20260000.0
2009-04-06 03:45:00,4.43617,4.44041,4.43052,4.43292,21000000.0
2009-04-06 04:00:00,4.43936,4.43936,4.43486,4.43717,6000000.0
2009-04-06 04:05:00,4.43375,4.43817,4.42503,4.42901,20630000.0
2009-04-06 04:15:00,4.43567,4.43991,4.43002,4.43242,20260000.0
2009-04-06 04:30:00,4.43916,4.43916,4.43466,4.43697,6000000.0
2009-04-06 04:44:00,4.43688,4.43688,4.42783,4.43349,2250000.0
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 05:45:00,4.43934,4.43946,4.43433,4.43845,14260000.0
2009-04-06 05:52:00,4.44018,4.448,4.43485,4.448,4880000.0
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 07:00:00,4.44949,4.45006,4.44668,4.44668,2630000.0
2009-04-06 07:01:00,4.44565,4.45282,4.44537,4.44985,7520000.0
2009-04-06 07:15:00,4.44876,4.44876,4.44426,4.44657,6000000.0
2009-04-06 07:17:00,4.43779,4.44711,4.43779,4.4412,2250000.0
2009-04-06 07:18:00,4.43074,4.43999,4.42937,4.43792,4880000.0
2009-04-06 07:19:00,4.43608,4.439,4.43028,4.439,6000000.0
2009-04-06 07:20:00,4.43396,4.44022,4.42739,4.43124,20260000.0
2009-04-06 07:21:00,4.43552,4.44005,4.43013,4.43483,5250000.0
2009-04-06 07:22:00,4.44073,4.44073,4.43146,4.43146,2250000.0
2009-04-06 07:24:00,4.43483,4.43872,4.42743,4.43139,21000000.0
2009-04-06 07:29:00,4.43878,4.4389,4.43592,4.43711,5250000.0
2009-04-06 07:30:00,4.44046,4.44046,4.43845,4.43845,1500000.0
2009-04-06 07:31:00,4.43474,4.43647,4.43474,4.43647,1130000.0
2009-04-06 07:32:00,4.43193,4.43562,4.43193,4.43414,4500000.0
2009-04-06 07:37:00,4.43464,4.43834,4.4288,4.43201,20630000.0
2009-04-06 07:39:00,4.43584,4.4402,4.42843,4.43178,21000000.0
2009-04-06 07:45:00,4.43646,4.44092,4.43642,4.43684,3380000.0
2009-04-06 07:47:00,4.43441,4.4356,4.43441,4.4356,1130000.0
2009-04-06 07:53:00,4.43825,4.44531,4.43286,4.43564,20630000.0
2009-04-06 07:56:00,4.43753,4.44111,4.43541,4.43779,7500000.0
2009-04-06 07:57:00,4.43994,4.44036,4.43503,4.44036,5250000.0
2009-04-06 07:58:00,4.43933,4.43933,4.43391,4.4388,4500000.0
2009-04-06 07:59:00,4.43715,4.43905,4.42913,4.43659,9750000.0
2009-04-06 08:00:00,4.43906,4.43906,4.43233,4.43233,7500000.0
2009-04-06 08:05:00,4.43841,4.43841,4.42869,4.43512,6750000.0
2009-04-06 08:06:00,4.43812,4.44056,4.43014,4.43835,11250000.0
2009-04-06 08:07:00,4.4382,4.43923,4.42853,4.43856,5250000.0
2009-04-06 08:08:00,4.43354,4.43609,4.43244,4.43609,3750000.0
2009-04-06 08:09:00,4.43637,4.43653,4.43217,4.43653,3000000.0
2009-04-06 08:10:00,4.43511,4.43511,4.42632,4.43508,5250000.0
2009-04-06 08:13:00,4.42718,4.43557,4.42718,4.43482,3750000.0
2009-04-06 08:14:00,4.43487,4.43487,4.42622,4.42835,9750000.0
2009-04-06 08:15:00,4.43661,4.43661,4.43494,4.43494,1500000.0
2009-04-06 08:17:00,4.43518,4.43637,4.43059,4.43059,4500000.0
2009-04-06 08:18:00,4.43317,4.44062,4.43173,4.43687,4500000.0
2009-04-06 08:19:00,4.43127,4.43833,4.43127,4.43342,5260000.0
2009-04-06 08:20:00,4.43235,4.43686,4.42487,4.43197,20630000.0
2009-04-06 08:22:00,4.43528,4.43838,4.43353,4.43479,8250000.0
2009-04-06 08:23:00,4.4351,4.43934,4.4351,4.43934,1500000.0
2009-04-06 08:25:00,4.43331,4.43923,4.42973,4.42973,7130000.0
2009-04-06 08:26:00,4.44014,4.4409,4.43123,4.44021,6000000.0
2009-04-06 08:27:00,4.43844,4.44203,4.43844,4.44052,3000000.0
2009-04-06 08:28:00,4.44182,4.44182,4.43763,4.44049,5250000.0
2009-04-06 08:29:00,4.43474,4.44161,4.43383,4.44135,10130000.0
2009-04-06 08:30:00,4.43958,4.43958,4.42936,4.42936,5250000.0
2009-04-06 08:31:00,4.43492,4.43848,4.43492,4.43848,1500000.0
2009-04-06 08:32:00,4.44116,4.44116,4.43284,4.43304,3380000.0
2009-04-06 08:33:00,4.44561,4.44902,4.44514,4.44514,4130000.0
2009-04-06 08:34:00,4.45108,4.45161,4.45108,4.45161,2260000.0
2009-04-06 08:35:00,4.45229,4.45229,4.44958,4.45201,4500000.0
2009-04-06 08:36:00,4.44867,4.45013,4.44578,4.44578,5250000.0
2009-04-06 08:37:00,4.44753,4.44859,4.44375,4.44418,3750000.0
2009-04-06 08:39:00,4.44874,4.45149,4.44643,4.44643,4880000.0
2009-04-06 08:40:00,4.45108,4.45108,4.44383,4.44956,3750000.0
2009-04-06 08:41:00,4.44618,4.44962,4.44533,4.44962,3390000.0
2009-04-06 08:42:00,4.44926,4.45088,4.4458,4.4458,3380000.0
2009-04-06 08:43:00,4.44647,4.44657,4.43573,4.44569,6010000.0
2009-04-06 08:44:00,4.43972,4.44472,4.4323,4.4323,13140000.0
2009-04-06 08:45:00,4.43664,4.44264,4.43391,4.43794,7130000.0
2009-04-06 08:46:00,4.43422,4.44272,4.42754,4.43204,9020000.0
2009-04-06 08:47:00,4.4316,4.43302,4.42137,4.43044,9000000.0
2009-04-06 08:48:00,4.43087,4.43087,4.42154,4.43058,6380000.0
2009-04-06 08:49:00,4.43109,4.4315,4.4267,4.42961,4130000.0
2009-04-06 08:50:00,4.43182,4.43764,4.42524,4.42887,5630000.0
2009-04-06 08:52:00,4.42672,4.43268,4.42078,4.42391,20630000.0
2009-04-06 08:53:00,4.43198,4.43198,4.42463,4.43048,7130000.0
2009-04-06 08:54:00,4.43271,4.43523,4.43023,4.43293,5250000.0
2009-04-06 08:55:00,4.43363,4.43538,4.43363,4.43538,3000000.0
2009-04-06 08:56:00,4.44351,4.44351,4.43758,4.43781,3000000.0
2009-04-06 08:59:00,4.44378,4.44378,4.43878,4.44274,6000000.0
2009-04-06 09:00:00,4.44571,4.44571,4.4399,4.44377,7500000.0
2009-04-06 09:02:00,4.44482,4.44671,4.44198,4.44588,8250000.0
2009-04-06 09:03:00,4.44474,4.44605,4.43605,4.44325,7500000.0
2009-04-06 09:04:00,4.43434,4.44432,4.43434,4.43978,5260000.0
2009-04-06 09:05:00,4.43544,4.44421,4.43131,4.43131,6750000.0
2009-04-06 09:06:00,4.43618,4.43932,4.42347,4.42347,6390000.0
2009-04-06 09:07:00,4.42333,4.43282,4.42333,4.42654,6000000.0
2009-04-06 09:08:00,4.42711,4.43078,4.42257,4.4252,4890000.0
2009-04-06 09:09:00,4.42284,4.42491,4.41859,4.42246,7130000.0
2009-04-06 09:10:00,4.42568,4.43027,4.42535,4.42973,4500000.0
2009-04-06 09:11:00,4.43416,4.4359,4.42943,4.42943,5250000.0
2009-04-06 09:12:00,4.42931,4.43884,4.42731,4.4341,5250000.0
2009-04-06 09:13:00,4.43369,4.4353,4.43144,4.43507,4140000.0
2009-04-06 09:14:00,4.43543,4.43543,4.42475,4.43456,9380000.0
2009-04-06 09:15:00,4.42901,4.4399,4.42901,4.43647,6380000.0
2009-04-06 09:16:00,4.43829,4.43829,4.42646,4.43364,7890000.0
2009-04-06 09:18:00,4.42495,4.43526,4.42495,4.43526,3380000.0
2009-04-06 09:19:00,4.43543,4.43655,4.43012,4.43655,3380000.0
2009-04-06 09:20:00,4.43685,4.43804,4.42706,4.42998,7500000.0
2009-04-06 09:21:00,4.43782,4.43902,4.42669,4.43325,10890000.0
2009-04-06 09:22:00,4.43879,4.43997,4.43403,4.43403,7880000.0
2009-04-06 09:24:00,4.43181,4.4377,4.43181,4.4377,1500000.0
2009-04-06 09:25:00,4.43721,4.44481,4.43363,4.43901,20630000.0
2009-04-06 09:29:00,4.43658,4.44677,4.43604,4.44389,11260000.0
2009-04-06 09:30:00,4.44316,4.44647,4.44051,4.44338,9760000.0
2009-04-06 09:31:00,4.44016,4.44169,4.4303,4.43691,16510000.0
2009-04-06 09:32:00,4.44165,4.44364,4.43729,4.44348,12010000.0
2009-04-06 09:33:00,4.44441,4.44836,4.44418,4.44418,5250000.0
2009-04-06 09:34:00,4.44493,4.44635,4.43741,4.4459,5250000.0
2009-04-06 09:35:00,4.44445,4.44604,4.4411,4.44604,3380000.0
2009-04-06 09:37:00,4.44563,4.44742,4.44304,4.44304,4500000.0
2009-04-06 09:38:00,4.44396,4.44602,4.43555,4.44057,5260000.0
2009-04-06 09:39:00,4.44722,4.44722,4.4356,4.44225,7500000.0
2009-04-06 09:40:00,4.4426,4.44649,4.4426,4.44649,1130000.0
2009-04-06 09:42:00,4.44047,4.44471,4.43482,4.43722,20630000.0
2009-04-06 09:44:00,4.44479,4.4482,4.44173,4.44726,8260000.0
2009-04-06 09:45:00,4.4471,4.4471,4.43839,4.4464,5630000.0
2009-04-06 09:46:00,4.4478,4.44823,4.4379,4.44823,5260000.0
2009-04-06 09:47:00,4.44738,4.44763,4.43986,4.44012,6000000.0
2009-04-06 09:48:00,4.44147,4.44288,4.43236,4.43236,6760000.0
2009-04-06 09:49:00,4.43897,4.44104,4.42988,4.42988,4500000.0
2009-04-06 09:50:00,4.43345,4.43426,4.42874,4.42874,4880000.0
2009-04-06 09:51:00,4.43233,4.43233,4.42407,4.4317,5260000.0
2009-04-06 09:52:00,4.4315,4.43178,4.42556,4.42894,7890000.0
2009-04-06 09:53:00,4.43117,4.43423,4.42331,4.4315,9010000.0
2009-04-06 09:54:00,4.43611,4.4376,4.42555,4.43418,8630000.0
2009-04-06 09:55:00,4.42988,4.43552,4.42988,4.43122,4130000.0
2009-04-06 09:56:00,4.436,4.4363,4.42896,4.4363,8260000.0
2009-04-06 09:57:00,4.43542,4.43723,4.42792,4.43339,7880000.0
2009-04-06 09:58:00,4.42703,4.44048,4.42703,4.43862,6750000.0
2009-04-06 09:59:00,4.43557,4.4362,4.42508,4.43572,8250000.0
2009-04-06 10:00:00,4.4367,4.43809,4.43303,4.43489,5250000.0
2009-04-06 10:01:00,4.43926,4.43976,4.42844,4.43976,5250000.0
2009-04-06 10:02:00,4.43795,4.44051,4.43676,4.44051,6000000.0
2009-04-06 10:03:00,4.44032,4.44032,4.43638,4.43966,6000000.0
2009-04-06 10:04:00,4.43616,4.43948,4.43082,4.43082,5630000.0
2009-04-06 10:05:00,4.43843,4.445,4.4328,4.44298,6380000.0
2009-04-06 10:06:00,4.43724,4.44303,4.42998,4.44176,7500000.0
2009-04-06 10:07:00,4.43723,4.43723,4.43042,4.43042,4500000.0
2009-04-06 10:08:00,4.43115,4.43584,4.42568,4.43457,5250000.0
2009-04-06 10:09:00,4.4223,4.43374,4.4223,4.43039,8250000.0
2009-04-06 10:10:00,4.4313,4.43215,4.43029,4.43192,4880000.0
2009-04-06 10:11:00,4.43011,4.43244,4.42147,4.43149,8630000.0
2009-04-06 10:12:00,4.43056,4.43289,4.42568,4.43222,9380000.0
2009-04-06 10:13:00,4.42213,4.43686,4.42213,4.42789,13140000.0
2009-04-06 10:14:00,4.43267,4.4365,4.42777,4.43114,9380000.0
2009-04-06 10:15:00,4.43551,4.43551,4.42509,4.43279,12010000.0
2009-04-06 10:16:00,4.43496,4.43496,4.42354,4.43291,8250000.0
2009-04-06 10:17:00,4.42942,4.43116,4.42334,4.42816,8250000.0
2009-04-06 10:18:00,4.42114,4.43049,4.41956,4.43049,6380000.0
2009-04-06 10:19:00,4.42629,4.43104,4.42497,4.42589,7500000.0
2009-04-06 10:20:00,4.4279,4.43044,4.41664,4.42366,8250000.0
2009-04-06 10:21:00,4.42654,4.42982,4.4256,4.42982,4130000.0
2009-04-06 10:22:00,4.42943,4.43118,4.42035,4.43049,8250000.0
2009-04-06 10:23:00,4.42541,4.42943,4.42481,4.42768,6010000.0
2009-04-06 10:24:00,4.42997,4.42997,4.41916,4.41916,7510000.0
2009-04-06 10:25:00,4.42018,4.42661,4.41347,4.42382,7510000.0
2009-04-06 10:26:00,4.41899,4.42682,4.4167,4.42173,6010000.0
2009-04-06 10:27:00,4.42458,4.42534,4.42214,4.42421,4500000.0
2009-04-06 10:28:00,4.42822,4.42849,4.42124,4.42382,5630000.0
2009-04-06 10:29:00,4.41566,4.42441,4.41418,4.42307,7880000.0
2009-04-06 10:30:00,4.42383,4.42383,4.41568,4.41644,5250000.0
2009-04-06 10:31:00,4.41906,4.42297,4.41195,4.42182,4500000.0
2009-04-06 10:32:00,4.41478,4.42054,4.40626,4.40626,3750000.0
2009-04-06 10:33:00,4.40895,4.41818,4.40895,4.41191,5250000.0
2009-04-06 10:34:00,4.4214,4.4214,4.41434,4.41848,5630000.0
2009-04-06 10:35:00,4.41818,4.41988,4.41498,4.41853,6000000.0
2009-04-06 10:36:00,4.4145,4.41924,4.41146,4.41314,5250000.0
2009-04-06 10:37:00,4.41135,4.41881,4.40934,4.4182,5630000.0
2009-04-06 10:38:00,4.41887,4.41895,4.41331,4.41895,8630000.0
2009-04-06 10:39:00,4.41687,4.4191,4.40936,4.41461,5260000.0
2009-04-06 10:40:00,4.40956,4.4159,4.40457,4.41122,13500000.0
2009-04-06 10:41:00,4.412,4.41704,4.41015,4.41253,6760000.0
2009-04-06 10:42:00,4.41484,4.41795,4.41484,4.41788,2250000.0
2009-04-06 10:43:00,4.40625,4.41737,4.40625,4.41131,4880000.0
2009-04-06 10:44:00,4.41603,4.41689,4.40981,4.41117,12750000.0
2009-04-06 10:45:00,4.41516,4.41516,4.4033,4.41324,4130000.0
2009-04-06 10:46:00,4.41388,4.41654,4.40914,4.41654,7880000.0
2009-04-06 10:47:00,4.41488,4.41821,4.41307,4.4148,3380000.0
2009-04-06 10:48:00,4.40638,4.41662,4.40638,4.41662,7880000.0
2009-04-06 10:49:00,4.41334,4.41946,4.41089,4.41808,6750000.0
2009-04-06 10:50:00,4.41849,4.41906,4.41751,4.41754,4500000.0
2009-04-06 10:51:00,4.41152,4.41706,4.41152,4.41647,6010000.0
2009-04-06 10:52:00,4.41385,4.41656,4.41147,4.41213,5630000.0
2009-04-06 10:53:00,4.41558,4.41558,4.40295,4.4145,11630000.0
2009-04-06 10:54:00,4.41244,4.41372,4.4093,4.41278,8260000.0
2009-04-06 10:55:00,4.40554,4.40938,4.40441,4.40838,4130000.0
2009-04-06 10:56:00,4.40646,4.40646,4.3971,4.40397,6750000.0
2009-04-06 10:57:00,4.40569,4.41037,4.39826,4.41037,13880000.0
2009-04-06 10:58:00,4.40719,4.41277,4.40232,4.40865,15760000.0
2009-04-06 10:59:00,4.39889,4.41227,4.39889,4.41138,12010000.0
2009-04-06 11:00:00,4.40835,4.41013,4.39545,4.40612,12000000.0
2009-04-06 11:01:00,4.40103,4.40243,4.39784,4.39858,8260000.0
2009-04-06 11:02:00,4.40296,4.40343,4.39663,4.40046,5630000.0
2009-04-06 11:03:00,4.39736,4.4008,4.3872,4.3872,7880000.0
2009-04-06 11:04:00,4.39805,4.40182,4.39724,4.39855,7880000.0
2009-04-06 11:05:00,4.39977,4.40351,4.39553,4.40287,5630000.0
2009-04-06 11:06:00,4.40334,4.40334,4.39923,4.40161,3750000.0
2009-04-06 11:07:00,4.39942,4.40075,4.39515,4.3989,6390000.0
2009-04-06 11:08:00,4.39759,4.39963,4.39383,4.39916,7500000.0
2009-04-06 11:09:00,4.39513,4.40075,4.39513,4.39553,6750000.0
2009-04-06 11:10:00,4.39655,4.40201,4.39068,4.39671,6380000.0
2009-04-06 11:11:00,4.4019,4.4019,4.39272,4.40131,10500000.0
2009-04-06 11:12:00,4.40072,4.40149,4.39596,4.39596,7880000.0
2009-04-06 11:13:00,4.3995,4.3995,4.39148,4.39206,6000000.0
2009-04-06 11:14:00,4.3898,4.39355,4.3798,4.39355,12380000.0
2009-04-06 11:15:00,4.39157,4.39681,4.39096,4.39351,6380000.0
2009-04-06 11:16:00,4.39702,4.39702,4.38596,4.39075,7880000.0
2009-04-06 11:17:00,4.39248,4.39713,4.38779,4.39371,7130000.0
2009-04-06 11:18:00,4.39867,4.40171,4.39578,4.39872,7880000.0
2009-04-06 11:19:00,4.40016,4.4006,4.39345,4.40056,6380000.0
2009-04-06 11:20:00,4.39999,4.40255,4.39099,4.39324,6000000.0
2009-04-06 11:21:00,4.39719,4.40011,4.39645,4.39933,4880000.0
2009-04-06 11:22:00,4.39618,4.40052,4.3945,4.3945,7500000.0
2009-04-06 11:23:00,4.3956,4.41024,4.3956,4.41024,4880000.0
2009-04-06 11:24:00,4.4081,4.41017,4.40049,4.40685,5250000.0
2009-04-06 11:25:00,4.40543,4.40786,4.40125,4.40496,9750000.0
2009-04-06 11:26:00,4.40213,4.40779,4.40213,4.40686,5250000.0
2009-04-06 11:27:00,4.40214,4.40533,4.40187,4.40302,3750000.0
2009-04-06 11:28:00,4.40385,4.40551,4.39736,4.39736,5250000.0
2009-04-06 11:29:00,4.39912,4.40567,4.39912,4.40567,10890000.0
2009-04-06 11:30:00,4.40151,4.40626,4.39971,4.40197,3750000.0
2009-04-06 11:32:00,4.40191,4.40844,4.39499,4.39908,21000000.0
2009-04-06 11:34:00,4.40193,4.40839,4.39819,4.39819,8250000.0
2009-04-06 11:35:00,4.40121,4.40549,4.39278,4.39832,19890000.0
2009-04-06 11:39:00,4.40608,4.40646,4.39595,4.40579,7500000.0
2009-04-06 11:40:00,4.40599,4.40599,4.39834,4.404,7500000.0
2009-04-06 11:41:00,4.40357,4.40555,4.40237,4.4027,4880000.0
2009-04-06 11:42:00,4.40341,4.40545,4.40162,4.40509,6000000.0
2009-04-06 11:43:00,4.39667,4.40221,4.39249,4.39249,7130000.0
2009-04-06 11:44:00,4.40258,4.40258,4.39386,4.40193,9380000.0
2009-04-06 11:45:00,4.39708,4.40606,4.39428,4.40289,6000000.0
2009-04-06 11:46:00,4.39925,4.40387,4.39523,4.40195,7880000.0
2009-04-06 11:47:00,4.39885,4.39885,4.39811,4.39811,1500000.0
2009-04-06 11:48:00,4.40304,4.40667,4.39574,4.40308,11250000.0
2009-04-06 11:49:00,4.40021,4.40467,4.39808,4.39911,9000000.0
2009-04-06 11:51:00,4.40395,4.40395,4.39767,4.39903,5250000.0
2009-04-06 11:52:00,4.40525,4.40525,4.40029,4.40136,3380000.0
2009-04-06 11:53:00,4.39762,4.40551,4.39565,4.40551,6000000.0
2009-04-06 11:54:00,4.40421,4.4106,4.39913,4.41047,5250000.0
2009-04-06 11:55:00,4.40724,4.41266,4.40617,4.4069,5250000.0
2009-04-06 11:56:00,4.4075,4.42142,4.4075,4.41533,6010000.0
2009-04-06 11:57:00,4.41221,4.41967,4.41221,4.41837,12750000.0
2009-04-06 11:58:00,4.40722,4.41619,4.4041,4.40545,9770000.0
2009-04-06 11:59:00,4.41577,4.41891,4.41241,4.41771,8630000.0
2009-04-06 12:00:00,4.41296,4.42075,4.41294,4.41632,7130000.0
2009-04-06 12:01:00,4.41677,4.42761,4.41677,4.42465,7130000.0
2009-04-06 12:02:00,4.42193,4.42478,4.41787,4.42186,5260000.0
2009-04-06 12:03:00,4.42004,4.42351,4.41579,4.42099,4510000.0
2009-04-06 12:04:00,4.42251,4.42344,4.41184,4.42154,6750000.0
2009-04-06 12:05:00,4.41235,4.42275,4.41235,4.42192,5250000.0
2009-04-06 12:06:00,4.41769,4.42587,4.41749,4.42395,7520000.0
2009-04-06 12:07:00,4.42257,4.42362,4.41934,4.42286,5270000.0
2009-04-06 12:08:00,4.42121,4.42431,4.41549,4.41549,7500000.0
2009-04-06 12:09:00,4.41642,4.42462,4.41347,4.42289,15380000.0
2009-04-06 12:10:00,4.42393,4.42614,4.41453,4.42035,13510000.0
2009-04-06 12:11:00,4.4163,4.42899,4.41622,4.41622,5630000.0
2009-04-06 12:12:00,4.42719,4.42719,4.41512,4.42213,4500000.0
2009-04-06 12:13:00,4.42001,4.42568,4.41885,4.41885,6770000.0
2009-04-06 12:14:00,4.42498,4.42611,4.41496,4.42352,12750000.0
2009-04-06 12:15:00,4.42413,4.42511,4.41583,4.42381,14630000.0
2009-04-06 12:16:00,4.42389,4.42389,4.4175,4.41933,4130000.0
2009-04-06 12:17:00,4.41907,4.42487,4.41316,4.42425,10510000.0
2009-04-06 12:18:00,4.42285,4.42308,4.41708,4.42151,13140000.0
2009-04-06 12:19:00,4.42333,4.4264,4.41347,4.42197,10130000.0
2009-04-06 12:20:00,4.42213,4.42213,4.414,4.4164,7130000.0
2009-04-06 12:21:00,4.42222,4.42368,4.41767,4.41767,6380000.0
2009-04-06 12:22:00,4.4171,4.42221,4.41483,4.42181,3750000.0
2009-04-06 12:23:00,4.4165,4.42132,4.41564,4.41872,4880000.0
2009-04-06 12:24:00,4.41938,4.42249,4.41405,4.42202,5630000.0
2009-04-06 12:26:00,4.41377,4.41377,4.41377,4.41377,750000.0
2009-04-06 12:27:00,4.41879,4.41893,4.41213,4.41375,7500000.0
2009-04-06 12:28:00,4.41997,4.42221,4.41653,4.41955,3750000.0
2009-04-06 12:29:00,4.41703,4.42102,4.4125,4.41929,7500000.0
2009-04-06 12:30:00,4.42222,4.42282,4.41541,4.42133,12000000.0
2009-04-06 12:32:00,4.4199,4.42084,4.41693,4.42074,7510000.0
2009-04-06 12:33:00,4.41971,4.42047,4.40964,4.42047,7880000.0
2009-04-06 12:34:00,4.41828,4.42056,4.4145,4.42056,6000000.0
2009-04-06 12:35:00,4.41863,4.4225,4.41114,4.4178,5260000.0
2009-04-06 12:36:00,4.41813,4.41955,4.41005,4.41005,3380000.0
2009-04-06 12:37:00,4.41867,4.41906,4.41818,4.41885,4130000.0
2009-04-06 12:38:00,4.40891,4.41848,4.40891,4.41802,4510000.0
2009-04-06 12:39:00,4.41627,4.41775,4.41342,4.41429,4500000.0
2009-04-06 12:41:00,4.41487,4.41858,4.41474,4.41549,6760000.0
2009-04-06 12:42:00,4.41167,4.41604,4.40868,4.40868,5250000.0
2009-04-06 12:43:00,4.41197,4.41623,4.40493,4.41619,9010000.0
2009-04-06 12:44:00,4.41606,4.41691,4.40597,4.41691,8270000.0
2009-04-06 12:45:00,4.41732,4.4179,4.41254,4.41254,4510000.0
2009-04-06 12:47:00,4.40963,4.41985,4.40963,4.41689,3750000.0
2009-04-06 12:48:00,4.41685,4.41685,4.40609,4.41622,2630000.0
2009-04-06 12:49:00,4.41636,4.41702,4.41194,4.41702,3750000.0
2009-04-06 12:50:00,4.41647,4.42219,4.41509,4.42102,6380000.0
2009-04-06 12:51:00,4.4206,4.42185,4.41769,4.4211,4880000.0
2009-04-06 12:52:00,4.42079,4.42267,4.41441,4.41629,9760000.0
2009-04-06 12:53:00,4.42148,4.42202,4.41607,4.42129,7130000.0
2009-04-06 12:54:00,4.42031,4.42165,4.41253,4.41889,9000000.0
2009-04-06 12:55:00,4.41769,4.42239,4.41191,4.42072,9750000.0
2009-04-06 12:56:00,4.41909,4.41957,4.41465,4.41465,3750000.0
2009-04-06 12:57:00,4.42061,4.42195,4.41364,4.42195,13500000.0
2009-04-06 12:58:00,4.42255,4.42277,4.4136,4.41662,10130000.0
2009-04-06 12:59:00,4.42072,4.42392,4.41186,4.4233,13500000.0
2009-04-06 13:00:00,4.42349,4.42413,4.41754,4.42227,6000000.0
2009-04-06 13:01:00,4.42177,4.42415,4.41757,4.42134,13510000.0
2009-04-06 13:02:00,4.42072,4.42436,4.41548,4.4202,13130000.0
2009-04-06 13:03:00,4.42519,4.42519,4.4143,4.4231,12750000.0
2009-04-06 13:04:00,4.42264,4.42396,4.41359,4.42396,12750000.0
2009-04-06 13:05:00,4.42508,4.42758,4.42032,4.42078,13510000.0
2009-04-06 13:06:00,4.41888,4.42772,4.41777,4.42551,7500000.0
2009-04-06 13:07:00,4.42293,4.42935,4.41968,4.42359,8250000.0
2009-04-06 13:08:00,4.42661,4.42831,4.41827,4.41827,9010000.0
2009-04-06 13:09:00,4.42816,4.42816,4.41934,4.42367,6000000.0
2009-04-06 13:10:00,4.42391,4.42837,4.42128,4.42736,7130000.0
2009-04-06 13:12:00,4.42865,4.42865,4.41894,4.42808,7880000.0
2009-04-06 13:13:00,4.42726,4.42755,4.41742,4.42304,6000000.0
2009-04-06 13:14:00,4.42891,4.42891,4.42219,4.4256,9760000.0
2009-04-06 13:15:00,4.42795,4.42795,4.42195,4.42719,3380000.0
2009-04-06 13:16:00,4.42417,4.43364,4.42357,4.42932,7500000.0
2009-04-06 13:17:00,4.43261,4.43261,4.42523,4.42815,5630000.0
2009-04-06 13:18:00,4.43164,4.4343,4.42477,4.42907,8630000.0
2009-04-06 13:20:00,4.42742,4.432,4.42265,4.42803,9750000.0
2009-04-06 13:21:00,4.43424,4.43743,4.42372,4.43311,8260000.0
2009-04-06 13:22:00,4.42972,4.43128,4.42972,4.43128,1500000.0
2009-04-06 13:23:00,4.42296,4.42749,4.41724,4.42321,7130000.0
2009-04-06 13:24:00,4.42594,4.42594,4.41546,4.42003,6000000.0
2009-04-06 13:25:00,4.42474,4.42723,4.42071,4.42553,12000000.0
2009-04-06 13:26:00,4.42192,4.42697,4.42192,4.42571,5250000.0
2009-04-06 13:27:00,4.42533,4.42649,4.41988,4.42549,7500000.0
2009-04-06 13:28:00,4.42487,4.42487,4.42366,4.42366,1500000.0
2009-04-06 13:29:00,4.41547,4.42517,4.41547,4.4244,10500000.0
2009-04-06 13:30:00,4.41948,4.42403,4.41948,4.42378,4500000.0
2009-04-06 13:31:00,4.41727,4.42246,4.41545,4.41655,6750000.0
2009-04-06 13:32:00,4.41927,4.42027,4.40637,4.41815,9750000.0
2009-04-06 13:33:00,4.41538,4.42132,4.41258,4.41671,7880000.0
2009-04-06 13:34:00,4.42351,4.4296,4.41663,4.42216,9380000.0
2009-04-06 13:35:00,4.42464,4.42579,4.41992,4.42346,10140000.0
2009-04-06 13:36:00,4.42414,4.42414,4.41903,4.41903,3750000.0
2009-04-06 13:37:00,4.4177,4.42472,4.4177,4.42252,4130000.0
2009-04-06 13:38:00,4.41853,4.42326,4.41735,4.4227,4880000.0
2009-04-06 13:39:00,4.42513,4.42513,4.41957,4.41957,4500000.0
2009-04-06 13:40:00,4.42216,4.42313,4.41676,4.42177,6760000.0
2009-04-06 13:41:00,4.42143,4.42529,4.41217,4.41992,5260000.0
2009-04-06 13:42:00,4.42043,4.42417,4.41338,4.42178,4880000.0
2009-04-06 13:43:00,4.41844,4.42559,4.41844,4.42448,6000000.0
2009-04-06 13:44:00,4.42427,4.43534,4.42394,4.43507,7130000.0
2009-04-06 13:45:00,4.43482,4.43872,4.42365,4.42879,5630000.0
2009-04-06 13:46:00,4.41937,4.42896,4.41937,4.42835,8250000.0
2009-04-06 13:47:00,4.42664,4.42768,4.41851,4.42768,5630000.0
2009-04-06 13:48:00,4.42915,4.43108,4.42258,4.42933,7510000.0
2009-04-06 13:50:00,4.42608,4.42881,4.41925,4.42157,6000000.0
2009-04-06 13:51:00,4.42427,4.42851,4.41862,4.42102,20630000.0
2009-04-06 13:53:00,4.42828,4.43005,4.41967,4.42845,15770000.0
2009-04-06 13:54:00,4.42321,4.42935,4.41879,4.42823,6000000.0
2009-04-06 13:55:00,4.42585,4.43161,4.41981,4.42542,11630000.0
2009-04-06 13:56:00,4.42299,4.42882,4.42299,4.42706,3750000.0
2009-04-06 13:59:00,4.4284,4.4284,4.41837,4.42675,9380000.0
2009-04-06 14:00:00,4.43008,4.43008,4.43008,4.43008,750000.0
2009-04-06 14:01:00,4.4272,4.4272,4.42142,4.42142,3010000.0
2009-04-06 14:02:00,4.43066,4.43075,4.4216,4.42696,6380000.0
2009-04-06 14:03:00,4.42503,4.44534,4.42503,4.44368,8250000.0
2009-04-06 14:04:00,4.4438,4.44523,4.43369,4.4388,10510000.0
2009-04-06 14:05:00,4.43844,4.43844,4.42905,4.43083,9760000.0
2009-04-06 14:06:00,4.4297,4.43534,4.42503,4.43534,9750000.0
2009-04-06 14:07:00,4.43057,4.43675,4.43057,4.43079,8250000.0
2009-04-06 14:08:00,4.43551,4.4367,4.42726,4.43397,9010000.0
2009-04-06 14:09:00,4.43248,4.43509,4.42954,4.4332,9010000.0
2009-04-06 14:10:00,4.42929,4.43549,4.42929,4.43319,6760000.0
2009-04-06 14:11:00,4.43259,4.43285,4.4237,4.4237,4880000.0
2009-04-06 14:12:00,4.43161,4.43205,4.42545,4.43205,6380000.0
2009-04-06 14:13:00,4.43174,4.43387,4.42369,4.42994,7510000.0
2009-04-06 14:14:00,4.43302,4.43373,4.42407,4.43154,12380000.0
2009-04-06 14:15:00,4.42922,4.43395,4.42922,4.43152,10130000.0
2009-04-06 14:16:00,4.42855,4.43442,4.42784,4.43442,8260000.0
2009-04-06 14:17:00,4.42854,4.43517,4.42696,4.43309,6390000.0
2009-04-06 14:18:00,4.43392,4.43422,4.42863,4.43422,6380000.0
2009-04-06 14:19:00,4.43295,4.44224,4.431,4.44224,10500000.0
2009-04-06 14:20:00,4.44313,4.44313,4.4374,4.43777,11250000.0
2009-04-06 14:21:00,4.43335,4.43828,4.42908,4.43029,9760000.0
2009-04-06 14:22:00,4.43095,4.43892,4.42716,4.43294,12380000.0
2009-04-06 14:23:00,4.43597,4.43784,4.4282,4.43418,10880000.0
2009-04-06 14:24:00,4.43553,4.43626,4.42683,4.43369,9010000.0
2009-04-06 14:25:00,4.43265,4.43622,4.42696,4.43147,10880000.0
2009-04-06 14:26:00,4.43339,4.43687,4.42939,4.43597,10510000.0
2009-04-06 14:27:00,4.43597,4.43748,4.4276,4.43136,10500000.0
2009-04-06 14:28:00,4.43188,4.43565,4.42846,4.43041,6380000.0
2009-04-06 14:29:00,4.43597,4.437,4.42654,4.43263,13140000.0
2009-04-06 14:30:00,4.43535,4.43626,4.42503,4.4314,9750000.0
2009-04-06 14:31:00,4.43705,4.43797,4.43224,4.43768,7500000.0
2009-04-06 14:32:00,4.437,4.43735,4.42633,4.43608,7500000.0
2009-04-06 14:33:00,4.43706,4.43823,4.42959,4.43541,9750000.0
2009-04-06 14:34:00,4.43629,4.43629,4.42772,4.43427,7500000.0
2009-04-06 14:35:00,4.43642,4.43642,4.4272,4.43627,7510000.0
2009-04-06 14:36:00,4.43193,4.43715,4.43191,4.43207,5630000.0
2009-04-06 14:37:00,4.42917,4.43435,4.42674,4.43435,8250000.0
2009-04-06 14:38:00,4.42719,4.43499,4.42445,4.43016,7500000.0
2009-04-06 14:39:00,4.42534,4.43325,4.42534,4.42894,4500000.0
2009-04-06 14:40:00,4.42533,4.43383,4.42533,4.42843,7130000.0
2009-04-06 14:41:00,4.43366,4.43449,4.42216,4.42973,7130000.0
2009-04-06 14:42:00,4.42719,4.43006,4.42719,4.43006,1500000.0
2009-04-06 14:43:00,4.43277,4.43449,4.42813,4.43387,4890000.0
2009-04-06 14:44:00,4.43446,4.43454,4.42533,4.43302,7500000.0
2009-04-06 14:45:00,4.43309,4.43374,4.42199,4.43374,4500000.0
2009-04-06 14:46:00,4.42895,4.43328,4.42697,4.42699,5630000.0
2009-04-06 14:47:00,4.42948,4.43407,4.42399,4.43194,7140000.0
2009-04-06 14:48:00,4.43403,4.43403,4.42792,4.43317,4500000.0
2009-04-06 14:49:00,4.43344,4.43344,4.42936,4.43045,6380000.0
2009-04-06 14:50:00,4.42617,4.43197,4.42599,4.43197,4500000.0
2009-04-06 14:51:00,4.43071,4.43226,4.42983,4.43029,5250000.0
2009-04-06 14:52:00,4.43062,4.43062,4.42065,4.42405,8630000.0
2009-04-06 14:53:00,4.42264,4.43043,4.42264,4.42911,4510000.0
2009-04-06 14:54:00,4.42446,4.42936,4.42187,4.42363,5250000.0
2009-04-06 14:55:00,4.4269,4.42751,4.42474,4.42474,5630000.0
2009-04-06 14:56:00,4.42411,4.4251,4.41997,4.42115,6760000.0
2009-04-06 14:57:00,4.42398,4.42493,4.42015,4.42015,3750000.0
2009-04-06 14:58:00,4.42296,4.42635,4.42067,4.42566,8250000.0
2009-04-06 14:59:00,4.42543,4.42821,4.41719,4.41895,13130000.0
2009-04-06 15:00:00,4.42646,4.42663,4.42328,4.42598,3380000.0
2009-04-06 15:01:00,4.42714,4.42786,4.42249,4.42249,5630000.0
2009-04-06 15:02:00,4.42746,4.42814,4.42278,4.42814,4500000.0
2009-04-06 15:04:00,4.4267,4.42798,4.41833,4.4263,8260000.0
2009-04-06 15:05:00,4.42172,4.42723,4.42172,4.4264,6750000.0
2009-04-06 15:06:00,4.42376,4.43302,4.41961,4.43216,6390000.0
2009-04-06 15:07:00,4.42961,4.43315,4.41939,4.43313,5630000.0
2009-04-06 15:08:00,4.42437,4.4339,4.42437,4.43389,7880000.0
2009-04-06 15:09:00,4.43193,4.43238,4.42245,4.43113,7880000.0
2009-04-06 15:10:00,4.42652,4.43288,4.42646,4.43269,8250000.0
2009-04-06 15:11:00,4.43008,4.43339,4.42889,4.43187,9760000.0
2009-04-06 15:12:00,4.43356,4.43359,4.4232,4.43314,8250000.0
2009-04-06 15:13:00,4.43401,4.43982,4.42708,4.42708,14260000.0
2009-04-06 15:14:00,4.43239,4.43239,4.42246,4.42861,13150000.0
2009-04-06 15:15:00,4.42595,4.43405,4.42432,4.43405,7880000.0
2009-04-06 15:16:00,4.42349,4.43538,4.42349,4.43332,7130000.0
2009-04-06 15:17:00,4.43503,4.43706,4.42745,4.43156,7510000.0
2009-04-06 15:18:00,4.43256,4.43357,4.42505,4.4328,6750000.0
2009-04-06 15:19:00,4.43666,4.43754,4.43129,4.43569,9380000.0
2009-04-06 15:20:00,4.43125,4.4428,4.42945,4.43982,6010000.0
2009-04-06 15:21:00,4.43016,4.43988,4.42888,4.4395,8250000.0
2009-04-06 15:22:00,4.43398,4.43997,4.43322,4.43758,8250000.0
2009-04-06 15:23:00,4.43981,4.43981,4.42903,4.4386,6760000.0
2009-04-06 15:24:00,4.43723,4.44048,4.42865,4.43969,10130000.0
2009-04-06 15:25:00,4.43593,4.43787,4.43113,4.43646,6000000.0
2009-04-06 15:26:00,4.43592,4.43673,4.42196,4.42196,7500000.0
2009-04-06 15:27:00,4.43349,4.43501,4.43083,4.4343,7130000.0
2009-04-06 15:28:00,4.43515,4.43607,4.42924,4.43072,8250000.0
2009-04-06 15:29:00,4.43369,4.43369,4.42155,4.42472,18020000.0
2009-04-06 15:30:00,4.43657,4.43657,4.42896,4.42896,5260000.0
2009-04-06 15:31:00,4.43278,4.43592,4.43058,4.43517,7500000.0
2009-04-06 15:32:00,4.43215,4.43481,4.42771,4.43481,5630000.0
2009-04-06 15:33:00,4.43391,4.4361,4.43057,4.43317,7880000.0
2009-04-06 15:34:00,4.43291,4.43591,4.42924,4.43423,10880000.0
2009-04-06 15:35:00,4.43617,4.43761,4.43185,4.43688,10130000.0
2009-04-06 15:36:00,4.43658,4.4374,4.43042,4.43453,8630000.0
2009-04-06 15:37:00,4.42557,4.43499,4.42557,4.42672,4500000.0
2009-04-06 15:38:00,4.43518,4.43736,4.4348,4.43626,4880000.0
2009-04-06 15:39:00,4.43579,4.43736,4.42576,4.43465,8260000.0
2009-04-06 15:40:00,4.42554,4.43135,4.41806,4.42446,10500000.0
2009-04-06 15:41:00,4.42732,4.42918,4.42081,4.42081,4130000.0
2009-04-06 15:42:00,4.43139,4.43139,4.41761,4.42883,7880000.0
2009-04-06 15:43:00,4.42606,4.42942,4.42463,4.42463,4500000.0
2009-04-06 15:44:00,4.42666,4.43169,4.42532,4.42919,11260000.0
2009-04-06 15:45:00,4.42956,4.4316,4.42796,4.4315,7130000.0
2009-04-06 15:46:00,4.43224,4.43312,4.42918,4.42918,4890000.0
2009-04-06 15:47:00,4.43367,4.43471,4.43004,4.43463,6000000.0
2009-04-06 15:48:00,4.4354,4.43562,4.42907,4.43562,4880000.0
2009-04-06 15:49:00,4.43543,4.4361,4.42848,4.42988,8640000.0
2009-04-06 15:50:00,4.43554,4.436,4.42998,4.43501,7500000.0
2009-04-06 15:51:00,4.43483,4.4355,4.43035,4.43542,7510000.0
2009-04-06 15:52:00,4.42992,4.43571,4.42992,4.43038,4880000.0
2009-04-06 15:53:00,4.43575,4.4362,4.43074,4.43112,9000000.0
2009-04-06 15:54:00,4.43608,4.43608,4.4302,4.43597,5640000.0
2009-04-06 15:55:00,4.43648,4.43707,4.43039,4.43413,6380000.0
2009-04-06 15:57:00,4.42973,4.43415,4.423,4.42719,20630000.0
2009-04-06 15:59:00,4.43206,4.4362,4.43066,4.43346,9380000.0
2009-04-06 16:00:00,4.43821,4.43821,4.43173,4.43602,4130000.0
2009-04-06 16:01:00,4.43325,4.43701,4.43241,4.43241,7880000.0
2009-04-06 16:02:00,4.43733,4.4381,4.43261,4.4337,5630000.0
2009-04-06 16:04:00,4.43643,4.4382,4.431,4.43744,4130000.0
2009-04-06 16:05:00,4.43018,4.43671,4.43018,4.43502,5630000.0
2009-04-06 16:06:00,4.42865,4.43456,4.42815,4.43456,4130000.0
2009-04-06 16:07:00,4.42921,4.43709,4.42706,4.43367,6390000.0
2009-04-06 16:08:00,4.43694,4.43782,4.43168,4.43683,6760000.0
2009-04-06 16:09:00,4.42946,4.43451,4.42444,4.43451,6760000.0
2009-04-06 16:10:00,4.43097,4.43489,4.42957,4.43489,4500000.0
2009-04-06 16:11:00,4.43166,4.43383,4.42181,4.43244,4140000.0
2009-04-06 16:12:00,4.43401,4.43401,4.42672,4.42777,3380000.0
2009-04-06 16:13:00,4.43237,4.43237,4.42437,4.43219,4880000.0
2009-04-06 16:14:00,4.43175,4.43341,4.4277,4.4324,12030000.0
2009-04-06 16:15:00,4.43331,4.43447,4.42388,4.43447,14260000.0
2009-04-06 16:16:00,4.42824,4.43466,4.42342,4.43435,10140000.0
2009-04-06 16:18:00,4.43201,4.43557,4.42779,4.43077,6000000.0
2009-04-06 16:19:00,4.43451,4.43451,4.42515,4.43357,6760000.0
2009-04-06 16:20:00,4.42887,4.43534,4.42519,4.43457,10130000.0
2009-04-06 16:21:00,4.43641,4.4377,4.4277,4.43301,9750000.0
2009-04-06 16:22:00,4.43413,4.43667,4.42678,4.43587,11250000.0
2009-04-06 16:23:00,4.43375,4.43462,4.42372,4.42862,10890000.0
2009-04-06 16:24:00,4.43039,4.43422,4.4247,4.43418,3380000.0
2009-04-06 16:25:00,4.43708,4.44093,4.43623,4.43671,6000000.0
2009-04-06 16:26:00,4.43683,4.44397,4.43683,4.44155,3750000.0
2009-04-06 16:27:00,4.44282,4.44282,4.4426,4.4426,2250000.0
2009-04-06 16:28:00,4.44011,4.44257,4.44011,4.44142,3000000.0
2009-04-06 16:29:00,4.43708,4.43857,4.43216,4.43857,10890000.0
2009-04-06 16:30:00,4.4377,4.44313,4.4377,4.44156,5250000.0
2009-04-06 16:31:00,4.43866,4.44239,4.42866,4.44047,6000000.0
2009-04-06 16:32:00,4.44685,4.44972,4.43705,4.44303,7500000.0
2009-04-06 16:33:00,4.45057,4.45057,4.44031,4.44443,6760000.0
2009-04-06 16:34:00,4.44864,4.45353,4.44188,4.44931,6760000.0
2009-04-06 16:35:00,4.44803,4.44994,4.44344,4.4496,12760000.0
2009-04-06 16:36:00,4.43805,4.44747,4.43805,4.44031,9010000.0
2009-04-06 16:37:00,4.44462,4.44759,4.441,4.44724,6750000.0
2009-04-06 16:38:00,4.4466,4.44794,4.44297,4.44794,6750000.0
2009-04-06 16:39:00,4.44405,4.44914,4.44086,4.44086,6750000.0
2009-04-06 16:40:00,4.45072,4.45072,4.44408,4.44473,6000000.0
2009-04-06 16:41:00,4.44488,4.4508,4.44046,4.44046,8630000.0
2009-04-06 16:42:00,4.44598,4.44627,4.43826,4.4426,7880000.0
2009-04-06 16:43:00,4.44324,4.44324,4.43218,4.43994,7510000.0
2009-04-06 16:44:00,4.43878,4.44121,4.43247,4.43555,9750000.0
2009-04-06 16:45:00,4.4311,4.4402,4.4311,4.439,5250000.0
2009-04-06 16:46:00,4.43797,4.43911,4.43373,4.43415,10130000.0
2009-04-06 16:47:00,4.43429,4.43658,4.42896,4.43389,7890000.0
2009-04-06 16:48:00,4.43309,4.43525,4.43094,4.43525,5250000.0
2009-04-06 16:49:00,4.43222,4.43368,4.42426,4.43078,6010000.0
2009-04-06 16:50:00,4.42917,4.43083,4.42068,4.42757,6000000.0
2009-04-06 16:51:00,4.4313,4.4313,4.42233,4.42415,6000000.0
2009-04-06 16:52:00,4.43069,4.43069,4.4269,4.4269,1500000.0
2009-04-06 16:53:00,4.43086,4.43086,4.42536,4.42536,2250000.0
2009-04-06 16:54:00,4.4211,4.4336,4.4211,4.42777,9000000.0
2009-04-06 16:55:00,4.4279,4.431,4.41783,4.42279,12390000.0
2009-04-06 16:56:00,4.41945,4.43301,4.41945,4.42878,10510000.0
2009-04-06 16:57:00,4.43147,4.43178,4.42975,4.43178,3380000.0
2009-04-06 16:58:00,4.42677,4.43235,4.42677,4.43135,6010000.0
2009-04-06 16:59:00,4.43021,4.43021,4.41826,4.41826,9760000.0
2009-04-06 17:00:00,4.41675,4.42568,4.41674,4.41674,6390000.0
2009-04-06 17:01:00,4.42283,4.42644,4.41677,4.42404,7880000.0
2009-04-06 17:02:00,4.42696,4.42775,4.41813,4.42694,6000000.0
2009-04-06 17:03:00,4.4231,4.43207,4.41766,4.4315,6000000.0
2009-04-06 17:04:00,4.43113,4.43584,4.43113,4.43584,3750000.0
2009-04-06 17:05:00,4.43162,4.43652,4.43162,4.43514,5250000.0
2009-04-06 17:06:00,4.42951,4.43327,4.4283,4.43327,3380000.0
2009-04-06 17:07:00,4.43163,4.43454,4.43163,4.43454,3750000.0
2009-04-06 17:08:00,4.42833,4.43613,4.42693,4.42805,7880000.0
2009-04-06 17:09:00,4.43291,4.43531,4.42154,4.4324,7500000.0
2009-04-06 17:10:00,4.4304,4.43063,4.42038,4.43063,4880000.0
2009-04-06 17:11:00,4.42578,4.42823,4.42014,4.42823,3750000.0
2009-04-06 17:12:00,4.43245,4.43279,4.42279,4.42279,6750000.0
2009-04-06 17:13:00,4.42669,4.43393,4.4242,4.42795,7880000.0
2009-04-06 17:14:00,4.42908,4.43446,4.42788,4.42825,6760000.0
2009-04-06 17:15:00,4.43441,4.43466,4.42656,4.43129,7130000.0
2009-04-06 17:16:00,4.43155,4.43458,4.42387,4.43075,6010000.0
2009-04-06 17:17:00,4.42279,4.43219,4.42279,4.43219,7510000.0
2009-04-06 17:18:00,4.4332,4.4332,4.42382,4.42382,4880000.0
2009-04-06 17:19:00,4.42773,4.4295,4.42773,4.4295,1500000.0
2009-04-06 17:21:00,4.43033,4.43416,4.42204,4.42597,21000000.0
2009-04-06 17:22:00,4.43175,4.43522,4.42447,4.43301,8250000.0
2009-04-06 17:23:00,4.43202,4.43399,4.42731,4.43399,7500000.0
2009-04-06 17:25:00,4.43291,4.43921,4.43037,4.43093,20630000.0
2009-04-06 17:26:00,4.43785,4.44018,4.43293,4.43293,7880000.0
2009-04-06 17:27:00,4.43866,4.44027,4.42966,4.42966,6000000.0
2009-04-06 17:29:00,4.43158,4.43926,4.42894,4.43287,16160000.0
2009-04-06 17:30:00,4.43215,4.44508,4.43215,4.44508,3760000.0
2009-04-06 17:31:00,4.44487,4.44741,4.44418,4.44741,3380000.0
2009-04-06 17:32:00,4.44339,4.44642,4.43608,4.44133,4890000.0
2009-04-06 17:34:00,4.44297,4.44297,4.43932,4.44283,2250000.0
2009-04-06 17:35:00,4.44259,4.44702,4.43663,4.43836,20630000.0
2009-04-06 17:38:00,4.44118,4.44525,4.43488,4.44042,5630000.0
2009-04-06 17:39:00,4.44542,4.44973,4.4382,4.44097,20260000.0
2009-04-06 17:44:00,4.4482,4.44918,4.44092,4.44346,8250000.0
2009-04-06 17:45:00,4.44579,4.44805,4.44373,4.44496,6000000.0
2009-04-06 17:47:00,4.44703,4.45032,4.4401,4.4401,4880000.0
2009-04-06 17:48:00,4.44806,4.44806,4.43561,4.44804,7880000.0
2009-04-06 17:49:00,4.44699,4.44699,4.441,4.441,3760000.0
2009-04-06 17:50:00,4.4467,4.4467,4.4377,4.44565,3000000.0
2009-04-06 17:56:00,4.44213,4.44549,4.43529,4.44016,6000000.0
2009-04-06 17:57:00,4.44238,4.45054,4.43848,4.43848,21000000.0
2009-04-06 17:59:00,4.44684,4.44889,4.43848,4.44053,15020000.0
2009-04-06 18:00:00,4.44875,4.45514,4.44813,4.45513,5630000.0
2009-04-06 18:01:00,4.45298,4.4549,4.44724,4.45188,7880000.0
2009-04-06 18:02:00,4.44196,4.45617,4.44196,4.45197,7130000.0
2009-04-06 18:03:00,4.455,4.46171,4.45376,4.46126,8260000.0
2009-04-06 18:04:00,4.45219,4.46245,4.45219,4.45977,7890000.0
2009-04-06 18:05:00,4.45152,4.45903,4.44848,4.45789,7130000.0
2009-04-06 18:06:00,4.45938,4.46085,4.45038,4.45324,8250000.0
2009-04-06 18:07:00,4.45533,4.4586,4.45211,4.45482,10130000.0
2009-04-06 18:08:00,4.45666,4.45666,4.44903,4.45616,6000000.0
2009-04-06 18:09:00,4.45752,4.45988,4.45177,4.45304,18390000.0
2009-04-06 18:10:00,4.45591,4.45591,4.45029,4.45471,8250000.0
2009-04-06 18:11:00,4.45329,4.45781,4.45084,4.45775,8250000.0
2009-04-06 18:12:00,4.45806,4.47014,4.4533,4.46186,9380000.0
2009-04-06 18:13:00,4.47321,4.47364,4.46635,4.47133,5630000.0
2009-04-06 18:14:00,4.47617,4.47661,4.46542,4.47565,12380000.0
2009-04-06 18:15:00,4.47581,4.47581,4.46756,4.47115,9000000.0
2009-04-06 18:16:00,4.46564,4.47648,4.46564,4.47648,8250000.0
2009-04-06 18:17:00,4.47619,4.4769,4.46524,4.46846,5250000.0
2009-04-06 18:18:00,4.47116,4.47652,4.46903,4.47652,7520000.0
2009-04-06 18:19:00,4.47158,4.47674,4.47158,4.47497,4500000.0
2009-04-06 18:20:00,4.47429,4.48004,4.47185,4.47744,13130000.0
2009-04-06 18:21:00,4.47549,4.47985,4.47388,4.47985,5630000.0
2009-04-06 18:22:00,4.47147,4.47978,4.47147,4.47869,6000000.0
2009-04-06 18:23:00,4.48062,4.48192,4.47474,4.47474,6750000.0
2009-04-06 18:24:00,4.47804,4.48588,4.47144,4.47144,13130000.0
2009-04-06 18:25:00,4.47448,4.48058,4.47281,4.47975,8250000.0
2009-04-06 18:26:00,4.46953,4.47936,4.46953,4.47235,6010000.0
2009-04-06 18:27:00,4.47694,4.48245,4.47344,4.48245,5630000.0
2009-04-06 18:28:00,4.47477,4.4816,4.47477,4.48002,6380000.0
2009-04-06 18:29:00,4.46903,4.4812,4.465,4.4766,13510000.0
2009-04-06 18:30:00,4.47955,4.47955,4.46797,4.47926,7500000.0
2009-04-06 18:31:00,4.4795,4.4795,4.46403,4.46728,9750000.0
2009-04-06 18:32:00,4.4722,4.47451,4.47024,4.47451,6000000.0
2009-04-06 18:33:00,4.46784,4.47477,4.46161,4.46751,12760000.0
2009-04-06 18:34:00,4.46978,4.47418,4.46318,4.46803,6750000.0
2009-04-06 18:35:00,4.47329,4.47354,4.46389,4.4697,11250000.0
2009-04-06 18:36:00,4.46853,4.47571,4.46569,4.47189,17260000.0
2009-04-06 18:39:00,4.46781,4.47311,4.46015,4.46516,21000000.0
2009-04-06 18:41:00,4.47059,4.47726,4.46531,4.46872,21000000.0
2009-04-06 18:42:00,4.47185,4.47185,4.46689,4.4706,6000000.0
2009-04-06 18:43:00,4.4711,4.4711,4.46049,4.46702,5250000.0
2009-04-06 18:45:00,4.47057,4.47481,4.46492,4.46732,19890000.0
2009-04-06 18:49:00,4.46931,4.47674,4.46501,4.46779,21760000.0
2009-04-06 18:50:00,4.47122,4.47441,4.47039,4.47285,4500000.0
2009-04-06 18:51:00,4.47243,4.47336,4.4671,4.47039,3750000.0
2009-04-06 18:52:00,4.47074,4.47089,4.46744,4.46901,6390000.0
2009-04-06 18:53:00,4.46423,4.47267,4.46423,4.4711,8260000.0
2009-04-06 18:55:00,4.47084,4.47173,4.46503,4.4708,5630000.0
2009-04-06 18:56:00,4.45465,4.47221,4.45465,4.46411,4880000.0
2009-04-06 18:57:00,4.46354,4.46478,4.45367,4.45367,6380000.0
2009-04-06 18:58:00,4.46422,4.47009,4.45804,4.45804,7880000.0
2009-04-06 18:59:00,4.46187,4.46454,4.45288,4.45898,9010000.0
2009-04-06 19:00:00,4.45944,4.46217,4.45642,4.45753,6000000.0
2009-04-06 19:01:00,4.46185,4.46278,4.4564,4.45801,5260000.0
2009-04-06 19:02:00,4.45836,4.46081,4.45243,4.45964,4130000.0
2009-04-06 19:03:00,4.45749,4.4624,4.45749,4.4624,1500000.0
2009-04-06 19:04:00,4.46227,4.46534,4.45532,4.46462,7500000.0
2009-04-06 19:05:00,4.46068,4.4615,4.45768,4.45768,1880000.0
2009-04-06 19:07:00,4.45171,4.46301,4.45171,4.46301,6000000.0
2009-04-06 19:08:00,4.45999,4.46569,4.45403,4.45708,20260000.0
2009-04-06 19:11:00,4.47049,4.47435,4.4624,4.46637,21000000.0
2009-04-06 19:12:00,4.46617,4.47176,4.46401,4.47163,7500000.0
2009-04-06 19:13:00,4.46936,4.47358,4.46297,4.46742,8250000.0
2009-04-06 19:15:00,4.46667,4.47091,4.46102,4.46342,21000000.0
2009-04-06 19:25:00,4.46622,4.47308,4.46153,4.46315,20260000.0
2009-04-06 19:30:00,4.4691,4.4691,4.45696,4.46159,13140000.0
2009-04-06 19:31:00,4.46402,4.46664,4.45867,4.46356,6020000.0
2009-04-06 19:32:00,4.45915,4.46749,4.45466,4.46217,5260000.0
2009-04-06 19:33:00,4.46627,4.46627,4.45729,4.45729,2250000.0
2009-04-06 19:45:00,4.46697,4.47121,4.46132,4.46372,20260000.0
2009-04-06 19:49:00,4.46154,4.46682,4.45409,4.4585,21000000.0
2009-04-06 19:53:00,4.4644,4.46553,4.4589,4.45891,5250000.0
2009-04-06 19:54:00,4.45913,4.46522,4.4541,4.46061,20630000.0
2009-04-06 19:56:00,4.46553,4.46816,4.45583,4.45583,12000000.0
2009-04-06 19:57:00,4.463,4.46381,4.45454,4.45454,4880000.0
2009-04-06 19:58:00,4.45958,4.46474,4.45875,4.45906,6380000.0
2009-04-06 19:59:00,4.46083,4.46303,4.45832,4.46162,12380000.0
2009-04-06 20:00:00,4.46507,4.46507,4.45811,4.45928,4500000.0
2009-04-06 20:01:00,4.46244,4.46455,4.45909,4.46309,6750000.0
2009-04-06 20:11:00,4.4611,4.46566,4.45181,4.45801,20260000.0
2009-04-06 20:15:00,4.46087,4.46511,4.45522,4.45762,21000000.0
2009-04-06 20:27:00,4.46233,4.46233,4.45634,4.45695,5250000.0
2009-04-06 20:28:00,4.45679,4.46542,4.45387,4.45716,20630000.0
2009-04-06 20:30:00,4.46087,4.46511,4.45522,4.45762,20260000.0
2009-04-06 20:41:00,4.46178,4.46191,4.45672,4.46191,4880000.0
2009-04-06 20:42:00,4.45927,4.46073,4.45262,4.46033,6000000.0
2009-04-06 20:43:00,4.46239,4.46239,4.45688,4.45889,6000000.0
2009-04-06 20:44:00,4.45944,4.45944,4.44524,4.45761,11250000.0
2009-04-06 20:45:00,4.45636,4.46098,4.45636,4.45863,1880000.0
2009-04-06 20:58:00,4.45626,4.46143,4.45138,4.45376,20630000.0
2009-04-06 21:00:00,4.45927,4.46351,4.45362,4.45602,20630000.0
2009-04-06 21:15:00,4.45977,4.46401,4.45412,4.45652,20260000.0
2009-04-06 21:23:00,4.45911,4.45911,4.45501,4.45628,3750000.0
2009-04-06 21:24:00,4.45494,4.46031,4.45262,4.45945,5250000.0
2009-04-06 21:25:00,4.45557,4.45557,4.45355,4.45355,1500000.0
2009-04-06 21:26:00,4.45266,4.46433,4.44974,4.45225,20630000.0
2009-04-06 21:29:00,4.45772,4.4583,4.45533,4.45632,5250000.0
2009-04-06 21:30:00,4.46038,4.46038,4.46038,4.46038,750000.0
2009-04-06 21:40:00,4.45522,4.45904,4.44594,4.45271,21000000.0
2009-04-06 21:45:00,4.45567,4.45991,4.45002,4.45242,20260000.0
2009-04-06 21:51:00,4.45136,4.45721,4.44717,4.45139,20260000.0
2009-04-06 21:52:00,4.45336,4.45406,4.44662,4.44773,5630000.0
2009-04-06 21:53:00,4.45275,4.45455,4.44546,4.45412,6000000.0
2009-04-06 21:54:00,4.44975,4.45187,4.44324,4.44324,6000000.0
2009-04-06 21:55:00,4.44884,4.44987,4.44884,4.44987,1500000.0
2009-04-06 22:00:00,4.45117,4.45541,4.44552,4.44792,20630000.0
2009-04-06 22:10:00,4.44863,4.45154,4.44023,4.44337,21000000.0
2009-04-06 22:14:00,4.45441,4.45773,4.45226,4.45618,6750000.0
2009-04-06 22:15:00,4.45766,4.45766,4.45302,4.45619,6380000.0
2009-04-06 22:16:00,4.45439,4.45449,4.45053,4.45053,1880000.0
2009-04-06 22:20:00,4.45375,4.45654,4.44703,4.45036,20630000.0
2009-04-06 22:29:00,4.45462,4.45851,4.45462,4.45669,6000000.0
2009-04-06 22:30:00,4.45877,4.45955,4.45877,4.45955,2250000.0
2009-04-06 22:36:00,4.45127,4.45557,4.44581,4.4495,20630000.0
2009-04-06 22:37:00,4.45173,4.45742,4.45136,4.45264,3000000.0
2009-04-06 22:38:00,4.44954,4.45364,4.44953,4.45364,2630000.0
2009-04-06 22:45:00,4.45587,4.46011,4.45022,4.45262,20630000.0
2009-04-06 22:49:00,4.44965,4.45508,4.44711,4.45374,7130000.0
2009-04-06 22:50:00,4.45205,4.45624,4.44609,4.44952,21000000.0
2009-04-06 23:00:00,4.4556,4.46811,4.45498,4.45893,20630000.0
2009-04-06 23:01:00,4.46137,4.46137,4.45441,4.45676,5250000.0
2009-04-06 23:02:00,4.46206,4.46206,4.46206,4.46206,750000.0
2009-04-06 23:03:00,4.4563,4.46117,4.45458,4.45458,4500000.0
2009-04-06 23:04:00,4.4583,4.45869,4.44905,4.45869,6000000.0
2009-04-06 23:12:00,4.44912,4.45872,4.44912,4.45859,5630000.0
2009-04-06 23:13:00,4.45464,4.4584,4.45097,4.4584,3750000.0
2009-04-06 23:14:00,4.45628,4.45714,4.44754,4.45714,8630000.0
2009-04-06 23:15:00,4.45746,4.45746,4.44865,4.45632,3000000.0
2009-04-06 23:26:00,4.4533,4.4533,4.44713,4.44713,6000000.0
2009-04-06 23:27:00,4.45244,4.45616,4.44663,4.44882,20260000.0
2009-04-06 23:29:00,4.45099,4.45176,4.44801,4.44801,6000000.0
2009-04-06 23:30:00,4.44827,4.45068,4.44668,4.45058,3750000.0
2009-04-06 23:33:00,4.44347,4.44682,4.4348,4.43763,20630000.0
2009-04-06 23:36:00,4.4436,4.44684,4.44255,4.44255,5250000.0
2009-04-06 23:37:00,4.44255,4.44568,4.43615,4.43936,21000000.0
2009-04-06 23:42:00,4.44745,4.45168,4.44435,4.45168,5630000.0
2009-04-06 23:43:00,4.44636,4.45708,4.44355,4.44706,20630000.0
2009-04-06 23:45:00,4.44792,4.45257,4.44337,4.44449,20260000.0
2009-04-06 23:46:00,4.44875,4.45263,4.44208,4.44208,6750000.0
2009-04-06 23:47:00,4.45308,4.45308,4.44843,4.44843,1500000.0
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 00:45:00,4.45047,4.45471,4.44482,4.44722,21000000.0
2009-04-07 00:52:00,4.44861,4.45367,4.44174,4.44483,20630000.0
2009-04-07 00:58:00,4.45048,4.45285,4.45048,4.45285,1500000.0
2009-04-07 00:59:00,4.45142,4.45208,4.44925,4.45014,5250000.0
2009-04-07 01:00:00,4.45437,4.45437,4.45437,4.45437,750000.0
2009-04-07 01:07:00,4.44324,4.44766,4.43573,4.43941,21000000.0
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 01:45:00,4.44939,4.4546,4.4425,4.44489,21000000.0
2009-04-07 01:51:00,4.44792,4.45172,4.44122,4.44477,21000000.0
2009-04-07 01:54:00,4.44797,4.45059,4.44797,4.45059,1500000.0
2009-04-07 01:55:00,4.44703,4.4516,4.43997,4.44408,20630000.0
2009-04-07 01:58:00,4.44727,4.45096,4.44017,4.44365,21000000.0
2009-04-07 02:15:00,4.44947,4.45371,4.44382,4.44622,20630000.0
2009-04-07 02:26:00,4.44778,4.45051,4.43923,4.44192,20630000.0
2009-04-07 02:30:00,4.44947,4.45371,4.44382,4.44622,21000000.0
2009-04-07 02:44:00,4.45612,4.45678,4.45395,4.45484,5250000.0
2009-04-07 03:00:00,4.44957,4.45381,4.44392,4.44632,21000000.0
2009-04-07 03:11:00,4.44455,4.45328,4.44033,4.44131,21000000.0
2009-04-07 03:15:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-07 03:27:00,4.44894,4.44894,4.4482,4.4482,1500000.0
2009-04-07 03:28:00,4.44879,4.44987,4.44791,4.44791,2250000.0
2009-04-07 03:30:00,4.44657,4.45081,4.44092,4.44332,20630000.0
2009-04-07 03:45:00,4.44617,4.45041,4.44052,4.44292,20630000.0
2009-04-07 03:56:00,4.44358,4.44891,4.43692,4.43972,20630000.0
2009-04-07 04:00:00,4.45026,4.45026,4.44576,4.44807,6000000.0
2009-04-07 04:01:00,4.44811,4.44811,4.44703,4.44727,3000000.0
2009-04-07 04:15:00,4.44647,4.45071,4.44082,4.44322,20630000.0
2009-04-07 04:30:00,4.45056,4.45056,4.44606,4.44837,6000000.0
2009-04-07 04:31:00,4.45084,4.45085,4.44803,4.44958,3750000.0
2009-04-07 04:45:00,4.45161,4.45251,4.44372,4.45251,9000000.0
2009-04-07 04:53:00,4.44786,4.45021,4.43899,4.44247,20630000.0
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 05:30:00,4.45349,4.4547,4.44837,4.45379,16140000.0
2009-04-07 05:32:00,4.44318,4.44781,4.43576,4.43773,9010000.0
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 06:15:00,4.44777,4.45201,4.44212,4.44452,21000000.0
2009-04-07 06:29:00,4.44803,4.45022,4.44112,4.44647,3760000.0
2009-04-07 06:30:00,4.45134,4.45142,4.45134,4.45142,1500000.0
2009-04-07 06:36:00,4.4466,4.44921,4.43851,4.44175,20630000.0
2009-04-07 06:42:00,4.4494,4.45568,4.44474,4.44664,20630000.0
2009-04-07 06:45:00,4.44987,4.45411,4.44422,4.44662,20630000.0
2009-04-07 06:58:00,4.44852,4.44902,4.44852,4.44902,1500000.0
2009-04-07 06:59:00,4.44912,4.44978,4.44695,4.44784,5250000.0
2009-04-07 07:00:00,4.44824,4.45018,4.44824,4.45018,1500000.0
2009-04-07 07:15:00,4.45006,4.45006,4.44556,4.44787,6000000.0
2009-04-07 07:17:00,4.44154,4.44531,4.4353,4.43914,21000000.0
2009-04-07 07:18:00,4.44025,4.44025,4.44025,4.44025,750000.0
2009-04-07 07:19:00,4.44063,4.44552,4.44063,4.44552,1500000.0
2009-04-07 07:26:00,4.44277,4.44701,4.43712,4.43952,21000000.0
2009-04-07 07:30:00,4.44357,4.44781,4.43792,4.44032,20630000.0
2009-04-07 07:37:00,4.44118,4.44493,4.43426,4.43743,21000000.0
2009-04-07 07:39:00,4.44265,4.45008,4.43828,4.44104,19520000.0
2009-04-07 07:45:00,4.44366,4.44812,4.44362,4.44404,3750000.0
2009-04-07 07:59:00,4.44422,4.44696,4.44422,4.44477,3750000.0
2009-04-07 08:00:00,4.44669,4.44792,4.44669,4.44792,1500000.0
2009-04-07 08:02:00,4.44839,4.45081,4.44504,4.44504,2260000.0
2009-04-07 08:03:00,4.44381,4.44381,4.44381,4.44381,750000.0
2009-04-07 08:04:00,4.45618,4.45618,4.44944,4.44977,8630000.0
2009-04-07 08:05:00,4.45414,4.45433,4.4421,4.44919,7130000.0
2009-04-07 08:06:00,4.44792,4.449,4.43893,4.44691,11250000.0
2009-04-07 08:13:00,4.44624,4.45032,4.43942,4.45032,5250000.0
2009-04-07 08:14:00,4.45034,4.45121,4.4467,4.45109,8260000.0
2009-04-07 08:15:00,4.44988,4.44988,4.43802,4.44857,5630000.0
2009-04-07 08:22:00,4.44739,4.45116,4.44627,4.44723,8250000.0
2009-04-07 08:23:00,4.45366,4.45554,4.45054,4.45112,4520000.0
2009-04-07 08:24:00,4.44534,4.44924,4.44534,4.44924,1500000.0
2009-04-07 08:27:00,4.45112,4.45112,4.44618,4.44912,4500000.0
2009-04-07 08:28:00,4.4507,4.45407,4.44174,4.44573,20260000.0
2009-04-07 08:30:00,4.45359,4.45359,4.45127,4.45127,1500000.0
2009-04-07 08:31:00,4.44727,4.45151,4.44162,4.44402,21000000.0
2009-04-07 08:32:00,4.44599,4.45042,4.43971,4.45042,4130000.0
2009-04-07 08:33:00,4.44915,4.45456,4.44915,4.45381,8250000.0
2009-04-07 08:34:00,4.45317,4.45317,4.44619,4.44619,5630000.0
2009-04-07 08:35:00,4.44322,4.45262,4.44322,4.45262,1500000.0
2009-04-07 08:36:00,4.45008,4.45008,4.44877,4.44877,1500000.0
2009-04-07 08:38:00,4.45209,4.45307,4.44602,4.44869,6000000.0
2009-04-07 08:39:00,4.45094,4.45217,4.44354,4.44747,5630000.0
2009-04-07 08:40:00,4.45219,4.45358,4.45034,4.45358,5250000.0
2009-04-07 08:41:00,4.45249,4.45249,4.4467,4.44853,4880000.0
2009-04-07 08:42:00,4.45287,4.45317,4.44761,4.44804,6000000.0
2009-04-07 08:43:00,4.45312,4.45334,4.44382,4.45334,5250000.0
2009-04-07 08:44:00,4.45409,4.45424,4.44387,4.44997,13130000.0
2009-04-07 08:45:00,4.45302,4.45302,4.44706,4.44706,4880000.0
2009-04-07 08:46:00,4.45199,4.45388,4.44156,4.45103,10880000.0
2009-04-07 08:47:00,4.44256,4.45231,4.44229,4.45126,12380000.0
2009-04-07 08:48:00,4.45054,4.45177,4.44735,4.45123,6000000.0
2009-04-07 08:49:00,4.45035,4.45046,4.44704,4.44853,4510000.0
2009-04-07 08:50:00,4.45036,4.45036,4.44493,4.44667,1880000.0
2009-04-07 08:51:00,4.44895,4.45044,4.43866,4.43866,5250000.0
2009-04-07 08:52:00,4.44479,4.45763,4.44479,4.45485,4880000.0
2009-04-07 08:53:00,4.45588,4.46019,4.44993,4.4582,6010000.0
2009-04-07 08:54:00,4.4591,4.46504,4.45647,4.46504,5630000.0
2009-04-07 08:55:00,4.46529,4.46529,4.455,4.455,3750000.0
2009-04-07 08:56:00,4.46176,4.46691,4.45697,4.45697,6000000.0
2009-04-07 08:57:00,4.46742,4.46876,4.4668,4.4668,3750000.0
2009-04-07 08:58:00,4.46285,4.47592,4.46138,4.47446,7130000.0
2009-04-07 08:59:00,4.47588,4.47999,4.47192,4.47925,10130000.0
2009-04-07 09:00:00,4.47994,4.47994,4.46745,4.47546,13130000.0
2009-04-07 09:01:00,4.47146,4.47689,4.47146,4.47566,3750000.0
2009-04-07 09:02:00,4.47178,4.47809,4.47133,4.47212,7130000.0
2009-04-07 09:03:00,4.4675,4.47698,4.46616,4.47618,7140000.0
2009-04-07 09:04:00,4.47045,4.47343,4.46844,4.46844,5250000.0
2009-04-07 09:05:00,4.47101,4.47101,4.46619,4.46619,3750000.0
2009-04-07 09:06:00,4.46975,4.47058,4.46956,4.46956,3750000.0
2009-04-07 09:07:00,4.46169,4.47029,4.45928,4.47029,8250000.0
2009-04-07 09:08:00,4.46609,4.47143,4.4645,4.46696,5250000.0
2009-04-07 09:09:00,4.46192,4.46869,4.45949,4.46449,5260000.0
2009-04-07 09:10:00,4.46507,4.47016,4.46506,4.47016,6000000.0
2009-04-07 09:11:00,4.46649,4.46976,4.45998,4.45998,6380000.0
2009-04-07 09:13:00,4.46095,4.47065,4.46095,4.46622,5630000.0
2009-04-07 09:14:00,4.46711,4.46953,4.46053,4.46053,9380000.0
2009-04-07 09:15:00,4.46725,4.47178,4.46615,4.46615,3750000.0
2009-04-07 09:16:00,4.46796,4.46796,4.45769,4.45798,5630000.0
2009-04-07 09:17:00,4.47025,4.47025,4.46661,4.4684,4880000.0
2009-04-07 09:18:00,4.46179,4.47095,4.46164,4.46904,7130000.0
2009-04-07 09:19:00,4.47037,4.47037,4.46003,4.46003,4500000.0
2009-04-07 09:20:00,4.46573,4.47425,4.46532,4.47425,5640000.0
2009-04-07 09:21:00,4.46736,4.48323,4.46736,4.47669,9390000.0
2009-04-07 09:22:00,4.4749,4.47657,4.47237,4.47237,4130000.0
2009-04-07 09:23:00,4.47412,4.47769,4.47296,4.47513,5630000.0
2009-04-07 09:24:00,4.4763,4.4768,4.46602,4.4768,5250000.0
2009-04-07 09:25:00,4.46926,4.48017,4.46926,4.47739,4880000.0
2009-04-07 09:26:00,4.47746,4.47841,4.47189,4.47479,5260000.0
2009-04-07 09:27:00,4.46731,4.47811,4.46731,4.47811,6000000.0
2009-04-07 09:28:00,4.47694,4.47822,4.47284,4.47284,5250000.0
2009-04-07 09:29:00,4.46839,4.47733,4.46797,4.47139,9010000.0
2009-04-07 09:30:00,4.47233,4.47688,4.47084,4.4744,7880000.0
2009-04-07 09:31:00,4.47692,4.47934,4.47065,4.47489,8250000.0
2009-04-07 09:32:00,4.47382,4.48841,4.47382,4.48841,8640000.0
2009-04-07 09:33:00,4.47702,4.48673,4.47702,4.48644,7130000.0
2009-04-07 09:34:00,4.48426,4.48839,4.48215,4.48632,7500000.0
2009-04-07 09:35:00,4.48658,4.49497,4.48536,4.49478,5630000.0
2009-04-07 09:36:00,4.49594,4.49799,4.49135,4.49556,4880000.0
2009-04-07 09:37:00,4.49423,4.49729,4.49164,4.49729,6000000.0
2009-04-07 09:38:00,4.49223,4.49513,4.48825,4.49513,4880000.0
2009-04-07 09:39:00,4.48972,4.49213,4.47901,4.48485,7880000.0
2009-04-07 09:40:00,4.4902,4.49059,4.48274,4.48274,6750000.0
2009-04-07 09:41:00,4.48301,4.49051,4.48301,4.48977,3380000.0
2009-04-07 09:42:00,4.48559,4.49001,4.48288,4.48288,8260000.0
2009-04-07 09:43:00,4.48344,4.48915,4.48192,4.48224,7500000.0
2009-04-07 09:44:00,4.48939,4.48939,4.47963,4.48673,7880000.0
2009-04-07 09:45:00,4.48132,4.48622,4.47523,4.48622,5250000.0
2009-04-07 09:46:00,4.48417,4.48997,4.47767,4.48537,4880000.0
2009-04-07 09:47:00,4.48991,4.48991,4.48485,4.48531,6000000.0
2009-04-07 09:48:00,4.4882,4.49788,4.48698,4.49788,4880000.0
2009-04-07 09:49:00,4.49948,4.50046,4.489,4.49572,6380000.0
2009-04-07 09:50:00,4.49823,4.49829,4.49331,4.49429,6750000.0
2009-04-07 09:51:00,4.49303,4.49343,4.4838,4.49223,5630000.0
2009-04-07 09:52:00,4.48761,4.49088,4.48316,4.48706,10130000.0
2009-04-07 09:53:00,4.48749,4.48999,4.47789,4.48999,7880000.0
2009-04-07 09:54:00,4.48953,4.49112,4.48311,4.48974,6380000.0
2009-04-07 09:55:00,4.48635,4.49042,4.48359,4.48958,4510000.0
2009-04-07 09:56:00,4.48897,4.48936,4.47586,4.48936,12390000.0
2009-04-07 09:57:00,4.49054,4.49139,4.48406,4.48735,9000000.0
2009-04-07 09:58:00,4.49065,4.49065,4.48578,4.49039,8250000.0
2009-04-07 09:59:00,4.48405,4.49116,4.48199,4.48205,7880000.0
2009-04-07 10:00:00,4.4912,4.4912,4.47805,4.47805,4130000.0
2009-04-07 10:01:00,4.49012,4.49012,4.48184,4.48184,4130000.0
2009-04-07 10:02:00,4.48159,4.49247,4.4806,4.4806,6000000.0
2009-04-07 10:03:00,4.49127,4.49162,4.48028,4.49068,6380000.0
2009-04-07 10:04:00,4.49084,4.49084,4.47898,4.47936,5260000.0
2009-04-07 10:06:00,4.48574,4.48954,4.48119,4.48167,3750000.0
2009-04-07 10:07:00,4.49009,4.49009,4.48014,4.48609,7500000.0
2009-04-07 10:08:00,4.48031,4.48938,4.48031,4.48816,6750000.0
2009-04-07 10:09:00,4.48471,4.48943,4.48136,4.48136,7500000.0
2009-04-07 10:10:00,4.48415,4.48978,4.47967,4.48978,3750000.0
2009-04-07 10:11:00,4.48638,4.48829,4.47932,4.48406,10890000.0
2009-04-07 10:12:00,4.48703,4.4923,4.48513,4.49122,9380000.0
2009-04-07 10:13:00,4.48189,4.49311,4.48189,4.48446,10500000.0
2009-04-07 10:14:00,4.49035,4.49052,4.48504,4.48729,6380000.0
2009-04-07 10:15:00,4.49084,4.49296,4.48634,4.49251,8250000.0
2009-04-07 10:16:00,4.48896,4.49147,4.48258,4.49147,7880000.0
2009-04-07 10:17:00,4.49189,4.49655,4.49116,4.49385,4880000.0
2009-04-07 10:18:00,4.49952,4.49952,4.49035,4.49867,7130000.0
2009-04-07 10:19:00,4.49947,4.49947,4.4919,4.4919,6000000.0
2009-04-07 10:20:00,4.49698,4.50074,4.49622,4.49994,4890000.0
2009-04-07 10:21:00,4.49024,4.50324,4.49024,4.49753,5250000.0
2009-04-07 10:22:00,4.4998,4.5009,4.49218,4.50042,7140000.0
2009-04-07 10:23:00,4.50175,4.50182,4.49638,4.49863,6380000.0
2009-04-07 10:24:00,4.49931,4.5015,4.49581,4.50076,5260000.0
2009-04-07 10:25:00,4.49531,4.50082,4.49531,4.50042,6000000.0
2009-04-07 10:26:00,4.497,4.50344,4.49452,4.50344,5250000.0
2009-04-07 10:27:00,4.50302,4.50302,4.49646,4.49646,3390000.0
2009-04-07 10:28:00,4.50159,4.50455,4.49535,4.4999,7880000.0
2009-04-07 10:29:00,4.49617,4.50714,4.49617,4.50542,10130000.0
2009-04-07 10:30:00,4.50712,4.51001,4.50351,4.50865,7880000.0
2009-04-07 10:31:00,4.50411,4.50919,4.49961,4.50751,4880000.0
2009-04-07 10:32:00,4.50806,4.50836,4.49696,4.50803,8250000.0
2009-04-07 10:33:00,4.50337,4.5085,4.50337,4.50587,3750000.0
2009-04-07 10:34:00,4.50649,4.50959,4.50064,4.50843,4880000.0
2009-04-07 10:35:00,4.50859,4.50999,4.50289,4.50833,7130000.0
2009-04-07 10:36:00,4.50598,4.51059,4.50544,4.50709,6000000.0
2009-04-07 10:37:00,4.50495,4.50991,4.50083,4.5053,6010000.0
2009-04-07 10:38:00,4.50595,4.51123,4.50454,4.50953,7880000.0
2009-04-07 10:39:00,4.5068,4.50812,4.49802,4.49802,4500000.0
2009-04-07 10:40:00,4.50596,4.50865,4.49785,4.50178,10520000.0
2009-04-07 10:41:00,4.50339,4.50339,4.48902,4.48902,4130000.0
2009-04-07 10:42:00,4.49523,4.50151,4.49273,4.50094,4880000.0
2009-04-07 10:43:00,4.50307,4.50339,4.49661,4.4988,6000000.0
2009-04-07 10:44:00,4.49764,4.50321,4.49738,4.49738,9010000.0
2009-04-07 10:45:00,4.49868,4.50459,4.49868,4.50245,4500000.0
2009-04-07 10:46:00,4.50063,4.50238,4.49633,4.50238,3750000.0
2009-04-07 10:47:00,4.50041,4.50468,4.50041,4.50093,4880000.0
2009-04-07 10:48:00,4.49906,4.50505,4.49306,4.50398,9750000.0
2009-04-07 10:49:00,4.4955,4.50668,4.49532,4.50546,7510000.0
2009-04-07 10:50:00,4.50421,4.50596,4.49902,4.50596,6760000.0
2009-04-07 10:51:00,4.50668,4.50686,4.49767,4.49783,7130000.0
2009-04-07 10:52:00,4.50478,4.50699,4.49693,4.50699,3380000.0
2009-04-07 10:53:00,4.5091,4.51107,4.49948,4.50884,10130000.0
2009-04-07 10:54:00,4.50595,4.50819,4.49921,4.50709,9390000.0
2009-04-07 10:55:00,4.50336,4.50471,4.50068,4.50157,4880000.0
2009-04-07 10:56:00,4.50464,4.50464,4.49376,4.49376,4500000.0
2009-04-07 10:57:00,4.50194,4.50527,4.49433,4.50307,13130000.0
2009-04-07 10:58:00,4.50266,4.50266,4.49263,4.49858,12000000.0
2009-04-07 10:59:00,4.50156,4.50156,4.48863,4.49449,12760000.0
2009-04-07 11:00:00,4.50001,4.50319,4.49351,4.50046,10880000.0
2009-04-07 11:01:00,4.49898,4.5023,4.49603,4.4971,5250000.0
2009-04-07 11:02:00,4.50085,4.50227,4.49629,4.50106,5250000.0
2009-04-07 11:03:00,4.49799,4.50126,4.49352,4.50025,7880000.0
2009-04-07 11:04:00,4.50143,4.50233,4.4951,4.50037,6010000.0
2009-04-07 11:05:00,4.50236,4.50236,4.49217,4.50205,5260000.0
2009-04-07 11:06:00,4.50161,4.50205,4.50161,4.50205,1130000.0
2009-04-07 11:07:00,4.49972,4.50312,4.49341,4.49341,6390000.0
2009-04-07 11:08:00,4.5018,4.50183,4.49823,4.49823,5250000.0
2009-04-07 11:09:00,4.50376,4.50376,4.49401,4.49401,5250000.0
2009-04-07 11:10:00,4.50319,4.50507,4.49852,4.50507,6380000.0
2009-04-07 11:11:00,4.4938,4.50268,4.4938,4.50268,9000000.0
2009-04-07 11:12:00,4.50169,4.50169,4.49289,4.50096,5250000.0
2009-04-07 11:13:00,4.49613,4.50048,4.49494,4.49494,5260000.0
2009-04-07 11:14:00,4.50118,4.50118,4.49001,4.49855,10510000.0
2009-04-07 11:15:00,4.50147,4.50147,4.49564,4.50089,5250000.0
2009-04-07 11:17:00,4.49918,4.50451,4.49542,4.50451,6380000.0
2009-04-07 11:18:00,4.50477,4.50526,4.49777,4.50327,8250000.0
2009-04-07 11:19:00,4.50352,4.50518,4.49394,4.50518,9010000.0
2009-04-07 11:20:00,4.50087,4.50568,4.4972,4.50568,5250000.0
2009-04-07 11:21:00,4.50052,4.50634,4.49615,4.49615,6750000.0
2009-04-07 11:22:00,4.49946,4.50386,4.49804,4.49872,3750000.0
2009-04-07 11:23:00,4.50321,4.50471,4.49927,4.50317,8630000.0
2009-04-07 11:24:00,4.50143,4.50412,4.49873,4.49962,4880000.0
2009-04-07 11:25:00,4.50054,4.5033,4.4931,4.50078,13880000.0
2009-04-07 11:26:00,4.50091,4.50234,4.49621,4.49621,7130000.0
2009-04-07 11:27:00,4.50168,4.50201,4.49414,4.49737,6380000.0
2009-04-07 11:30:00,4.49867,4.50291,4.49302,4.49542,19890000.0
2009-04-07 11:32:00,4.50148,4.50217,4.49249,4.50034,5250000.0
2009-04-07 11:33:00,4.50085,4.5017,4.49605,4.50166,7880000.0
2009-04-07 11:34:00,4.49738,4.50235,4.49595,4.50235,3750000.0
2009-04-07 11:35:00,4.4983,4.5034,4.4938,4.49778,6010000.0
2009-04-07 11:36:00,4.49855,4.50291,4.49834,4.50278,4500000.0
2009-04-07 11:37:00,4.50205,4.50205,4.49184,4.50033,6000000.0
2009-04-07 11:38:00,4.49731,4.50238,4.49152,4.50016,6760000.0
2009-04-07 11:39:00,4.49903,4.50025,4.49139,4.49832,12750000.0
2009-04-07 11:40:00,4.49788,4.49788,4.49044,4.49741,3750000.0
2009-04-07 11:41:00,4.49981,4.49981,4.49334,4.49651,5630000.0
2009-04-07 11:42:00,4.49892,4.49958,4.48833,4.49755,7500000.0
2009-04-07 11:43:00,4.49231,4.4975,4.49007,4.49034,10500000.0
2009-04-07 11:44:00,4.49669,4.49718,4.48875,4.49525,12760000.0
2009-04-07 11:45:00,4.49547,4.49547,4.48489,4.48549,3750000.0
2009-04-07 11:46:00,4.49025,4.49568,4.48572,4.49299,7130000.0
2009-04-07 11:47:00,4.48858,4.49324,4.48858,4.48865,4130000.0
2009-04-07 11:48:00,4.48968,4.4965,4.48545,4.49304,13500000.0
2009-04-07 11:49:00,4.48782,4.49397,4.48349,4.48376,12390000.0
2009-04-07 11:51:00,4.49021,4.49054,4.48427,4.48427,4500000.0
2009-04-07 11:52:00,4.49322,4.49322,4.48873,4.49233,5630000.0
2009-04-07 11:53:00,4.48809,4.49166,4.48408,4.48956,5250000.0
2009-04-07 11:54:00,4.48474,4.48701,4.48197,4.48531,6000000.0
2009-04-07 11:55:00,4.48597,4.48682,4.47799,4.48397,5630000.0
2009-04-07 11:56:00,4.48134,4.48346,4.47687,4.47687,5250000.0
2009-04-07 11:57:00,4.47811,4.48369,4.47784,4.47797,13520000.0
2009-04-07 11:58:00,4.47798,4.48473,4.47271,4.48199,8630000.0
2009-04-07 11:59:00,4.48325,4.48638,4.47612,4.4787,10880000.0
2009-04-07 12:00:00,4.47938,4.48493,4.47565,4.48472,3750000.0
2009-04-07 12:01:00,4.48192,4.48284,4.47723,4.47723,5260000.0
2009-04-07 12:02:00,4.47962,4.48406,4.4752,4.48104,6000000.0
2009-04-07 12:03:00,4.47948,4.48478,4.47573,4.48025,4510000.0
2009-04-07 12:04:00,4.4831,4.48448,4.47897,4.48292,5250000.0
2009-04-07 12:05:00,4.48047,4.48442,4.48047,4.48393,4880000.0
2009-04-07 12:06:00,4.47984,4.48437,4.47652,4.47652,7510000.0
2009-04-07 12:07:00,4.48487,4.48493,4.47863,4.48253,8250000.0
2009-04-07 12:08:00,4.48342,4.48565,4.47919,4.48494,10880000.0
2009-04-07 12:09:00,4.48364,4.48547,4.47545,4.47927,10890000.0
2009-04-07 12:10:00,4.48388,4.48637,4.47807,4.47955,8630000.0
2009-04-07 12:11:00,4.47929,4.48642,4.47929,4.48094,4510000.0
2009-04-07 12:12:00,4.47516,4.48341,4.47479,4.47517,4880000.0
2009-04-07 12:13:00,4.48624,4.48624,4.48491,4.48612,2250000.0
2009-04-07 12:14:00,4.48633,4.48761,4.47713,4.48684,10500000.0
2009-04-07 12:15:00,4.48359,4.48574,4.47407,4.48574,14630000.0
2009-04-07 12:16:00,4.48341,4.4849,4.48028,4.48383,5260000.0
2009-04-07 12:17:00,4.4809,4.48637,4.48077,4.48587,6380000.0
2009-04-07 12:18:00,4.48391,4.48586,4.4798,4.48202,13500000.0
2009-04-07 12:20:00,4.48662,4.48756,4.47733,4.48055,10520000.0
2009-04-07 12:21:00,4.48294,4.48341,4.47918,4.47941,3750000.0
2009-04-07 12:22:00,4.48527,4.48564,4.4845,4.48552,3010000.0
2009-04-07 12:23:00,4.48455,4.48542,4.4764,4.48474,5630000.0
2009-04-07 12:24:00,4.48446,4.48446,4.47434,4.48126,3380000.0
2009-04-07 12:25:00,4.48236,4.48454,4.47954,4.48285,6010000.0
2009-04-07 12:26:00,4.48193,4.48841,4.47529,4.47529,4880000.0
2009-04-07 12:28:00,4.47719,4.48668,4.47719,4.48668,3750000.0
2009-04-07 12:29:00,4.48216,4.48492,4.47786,4.48492,7130000.0
2009-04-07 12:30:00,4.48791,4.48828,4.48106,4.48724,11630000.0
2009-04-07 12:33:00,4.48071,4.48647,4.48071,4.48262,6380000.0
2009-04-07 12:34:00,4.4874,4.4874,4.48116,4.48116,1500000.0
2009-04-07 12:35:00,4.48574,4.48683,4.4817,4.48528,3750000.0
2009-04-07 12:36:00,4.48874,4.49103,4.48272,4.48911,4130000.0
2009-04-07 12:37:00,4.48737,4.48934,4.48478,4.4855,4130000.0
2009-04-07 12:38:00,4.48235,4.49033,4.48235,4.48752,6000000.0
2009-04-07 12:39:00,4.48377,4.48898,4.48328,4.48842,7140000.0
2009-04-07 12:40:00,4.48352,4.48704,4.47747,4.47747,3750000.0
2009-04-07 12:41:00,4.48447,4.48791,4.47574,4.48105,8250000.0
2009-04-07 12:42:00,4.4814,4.48557,4.47823,4.4827,7140000.0
2009-04-07 12:43:00,4.48173,4.48683,4.47475,4.48575,12000000.0
2009-04-07 12:44:00,4.48518,4.48518,4.47319,4.4804,10500000.0
2009-04-07 12:45:00,4.48216,4.4839,4.47429,4.48014,7130000.0
2009-04-07 12:46:00,4.48283,4.48283,4.47214,4.47214,3750000.0
2009-04-07 12:47:00,4.47604,4.47604,4.47156,4.47156,1500000.0
2009-04-07 12:48:00,4.48136,4.48136,4.47398,4.47602,5250000.0
2009-04-07 12:49:00,4.4805,4.48108,4.46995,4.47818,8250000.0
2009-04-07 12:50:00,4.47627,4.47768,4.4727,4.47439,4500000.0
2009-04-07 12:51:00,4.47777,4.47777,4.47027,4.47027,4130000.0
2009-04-07 12:52:00,4.46723,4.47776,4.46723,4.47603,10510000.0
2009-04-07 12:53:00,4.47559,4.48022,4.46987,4.47563,5630000.0
2009-04-07 12:54:00,4.47949,4.48192,4.47262,4.47767,6760000.0
2009-04-07 12:55:00,4.47302,4.47998,4.46721,4.47929,7500000.0
2009-04-07 12:56:00,4.47709,4.48109,4.47674,4.47898,5250000.0
2009-04-07 12:57:00,4.48055,4.48266,4.47642,4.4768,10890000.0
2009-04-07 12:58:00,4.48283,4.48283,4.47564,4.48278,8630000.0
2009-04-07 12:59:00,4.4833,4.4856,4.47348,4.4845,7530000.0
2009-04-07 13:00:00,4.48429,4.48429,4.47827,4.47827,4500000.0
2009-04-07 13:01:00,4.48249,4.48416,4.47233,4.48179,14630000.0
2009-04-07 13:02:00,4.48101,4.48517,4.47577,4.48038,11250000.0
2009-04-07 13:03:00,4.48517,4.48566,4.47613,4.48497,10140000.0
2009-04-07 13:04:00,4.48165,4.48569,4.47613,4.48566,9000000.0
2009-04-07 13:05:00,4.48489,4.48653,4.48124,4.48626,7890000.0
2009-04-07 13:06:00,4.48475,4.48609,4.48017,4.48056,3750000.0
2009-04-07 13:07:00,4.48226,4.48614,4.47842,4.47842,5630000.0
2009-04-07 13:08:00,4.48262,4.48316,4.48035,4.48147,5250000.0
2009-04-07 13:09:00,4.47987,4.48368,4.47726,4.48368,2250000.0
2009-04-07 13:11:00,4.47809,4.48182,4.47615,4.48043,10130000.0
2009-04-07 13:12:00,4.47972,4.48168,4.4738,4.47658,5250000.0
2009-04-07 13:13:00,4.47955,4.482,4.47668,4.482,5250000.0
2009-04-07 13:14:00,4.48096,4.48135,4.47733,4.47777,9010000.0
2009-04-07 13:15:00,4.47548,4.48114,4.47094,4.47916,5250000.0
2009-04-07 13:16:00,4.47856,4.47923,4.46893,4.46893,4880000.0
2009-04-07 13:17:00,4.46554,4.47318,4.46554,4.47279,5630000.0
2009-04-07 13:18:00,4.47503,4.47884,4.46686,4.46686,7880000.0
2009-04-07 13:19:00,4.4733,4.4733,4.46573,4.46968,9000000.0
2009-04-07 13:20:00,4.47024,4.47478,4.46498,4.46498,10510000.0
2009-04-07 13:21:00,4.47589,4.47833,4.4667,4.4759,10500000.0
2009-04-07 13:22:00,4.47016,4.47551,4.46311,4.47551,4500000.0
2009-04-07 13:23:00,4.47262,4.47802,4.4715,4.4738,7140000.0
2009-04-07 13:24:00,4.47401,4.4743,4.47368,4.47422,3750000.0
2009-04-07 13:25:00,4.47382,4.47446,4.46849,4.47404,15380000.0
2009-04-07 13:27:00,4.47283,4.47477,4.46889,4.47477,3380000.0
2009-04-07 13:28:00,4.46967,4.47494,4.46923,4.46923,5250000.0
2009-04-07 13:29:00,4.46726,4.47341,4.46623,4.47341,6770000.0
2009-04-07 13:30:00,4.47319,4.47442,4.47319,4.47377,4510000.0
2009-04-07 13:32:00,4.47383,4.47612,4.46489,4.4739,8250000.0
2009-04-07 13:33:00,4.47009,4.47508,4.46415,4.47353,6000000.0
2009-04-07 13:34:00,4.47441,4.47607,4.46534,4.47005,7500000.0
2009-04-07 13:35:00,4.47533,4.47533,4.46812,4.47193,7880000.0
2009-04-07 13:36:00,4.46817,4.47235,4.46509,4.468,4130000.0
2009-04-07 13:37:00,4.46644,4.4731,4.46644,4.4731,2250000.0
2009-04-07 13:39:00,4.47344,4.47344,4.46869,4.46869,1500000.0
2009-04-07 13:40:00,4.47254,4.47384,4.47091,4.47091,5260000.0
2009-04-07 13:41:00,4.47286,4.47286,4.46909,4.47235,6380000.0
2009-04-07 13:43:00,4.47161,4.47161,4.46148,4.46905,6010000.0
2009-04-07 13:44:00,4.47345,4.47757,4.47345,4.47738,7130000.0
2009-04-07 13:45:00,4.47537,4.48099,4.46839,4.48002,6400000.0
2009-04-07 13:46:00,4.47835,4.48357,4.47636,4.47913,6010000.0
2009-04-07 13:47:00,4.48563,4.49335,4.48563,4.48842,3380000.0
2009-04-07 13:48:00,4.49266,4.49285,4.48318,4.49285,7130000.0
2009-04-07 13:49:00,4.49343,4.49398,4.48566,4.49227,5260000.0
2009-04-07 13:50:00,4.4894,4.49493,4.487,4.49447,4880000.0
2009-04-07 13:51:00,4.49723,4.49851,4.48729,4.49851,3380000.0
2009-04-07 13:52:00,4.49381,4.50055,4.49324,4.49818,7130000.0
2009-04-07 13:53:00,4.49726,4.49924,4.48916,4.48916,12020000.0
2009-04-07 13:54:00,4.49824,4.49824,4.48773,4.4924,5630000.0
2009-04-07 13:55:00,4.49376,4.49724,4.48591,4.49079,8640000.0
2009-04-07 13:56:00,4.49234,4.49234,4.48689,4.48824,6760000.0
2009-04-07 13:57:00,4.49025,4.49144,4.48222,4.48666,4880000.0
2009-04-07 13:58:00,4.4858,4.49086,4.48105,4.48926,7130000.0
2009-04-07 13:59:00,4.48615,4.4926,4.48366,4.48609,12380000.0
2009-04-07 14:00:00,4.48979,4.49053,4.47946,4.49053,4130000.0
2009-04-07 14:02:00,4.48562,4.4893,4.48303,4.48461,3750000.0
2009-04-07 14:03:00,4.4831,4.49121,4.4831,4.48455,7500000.0
2009-04-07 14:04:00,4.4862,4.48631,4.47823,4.48453,10130000.0
2009-04-07 14:05:00,4.48774,4.48886,4.48352,4.48405,7500000.0
2009-04-07 14:06:00,4.48631,4.48897,4.47831,4.48897,7880000.0
2009-04-07 14:07:00,4.48233,4.49024,4.48233,4.48487,6750000.0
2009-04-07 14:08:00,4.48714,4.48903,4.48054,4.48416,6000000.0
2009-04-07 14:09:00,4.48547,4.48983,4.48365,4.48818,8250000.0
2009-04-07 14:10:00,4.48903,4.49308,4.48436,4.48792,7880000.0
2009-04-07 14:11:00,4.49114,4.49169,4.48575,4.48878,5250000.0
2009-04-07 14:12:00,4.4898,4.49022,4.48539,4.48987,5250000.0
2009-04-07 14:13:00,4.48913,4.49164,4.48557,4.4902,5250000.0
2009-04-07 14:14:00,4.49154,4.49272,4.48366,4.49108,7130000.0
2009-04-07 14:15:00,4.48826,4.49359,4.48826,4.49288,7880000.0
2009-04-07 14:16:00,4.4868,4.49294,4.48621,4.49294,6750000.0
2009-04-07 14:17:00,4.48765,4.49392,4.48717,4.49392,5630000.0
2009-04-07 14:18:00,4.49632,4.50231,4.49632,4.5022,6000000.0
2009-04-07 14:19:00,4.49951,4.49989,4.49464,4.4992,7510000.0
2009-04-07 14:20:00,4.50025,4.50056,4.4948,4.50056,10130000.0
2009-04-07 14:21:00,4.49512,4.49852,4.49025,4.49315,7500000.0
2009-04-07 14:22:00,4.49382,4.49944,4.48856,4.48856,9380000.0
2009-04-07 14:23:00,4.49642,4.49642,4.49011,4.49428,8630000.0
2009-04-07 14:24:00,4.49897,4.50171,4.48958,4.49839,8260000.0
2009-04-07 14:25:00,4.49688,4.49877,4.49011,4.49453,9380000.0
2009-04-07 14:27:00,4.49385,4.50045,4.48998,4.49411,15010000.0
2009-04-07 14:28:00,4.49815,4.49815,4.48909,4.48909,3380000.0
2009-04-07 14:29:00,4.49863,4.49926,4.48932,4.49537,15770000.0
2009-04-07 14:30:00,4.49888,4.50087,4.49141,4.49499,13880000.0
2009-04-07 14:31:00,4.49379,4.49909,4.49295,4.49909,8650000.0
2009-04-07 14:32:00,4.49758,4.49927,4.49414,4.4978,9390000.0
2009-04-07 14:33:00,4.49491,4.49974,4.48777,4.49801,15010000.0
2009-04-07 14:34:00,4.48988,4.50103,4.48988,4.49653,12380000.0
2009-04-07 14:35:00,4.49826,4.50116,4.48924,4.49261,15010000.0
2009-04-07 14:36:00,4.49673,4.49778,4.49084,4.49312,7500000.0
2009-04-07 14:37:00,4.49823,4.49886,4.48971,4.49886,5250000.0
2009-04-07 14:38:00,4.49096,4.50228,4.49096,4.49731,13890000.0
2009-04-07 14:39:00,4.49897,4.50165,4.49202,4.49965,9000000.0
2009-04-07 14:40:00,4.4929,4.50252,4.49222,4.49632,12390000.0
2009-04-07 14:41:00,4.49785,4.50325,4.49068,4.50165,9770000.0
2009-04-07 14:42:00,4.50036,4.50146,4.49661,4.50124,5250000.0
2009-04-07 14:43:00,4.50017,4.50072,4.48861,4.49515,7880000.0
2009-04-07 14:44:00,4.50087,4.50233,4.49671,4.50127,12390000.0
2009-04-07 14:45:00,4.49097,4.50266,4.49097,4.50003,9390000.0
2009-04-07 14:46:00,4.49825,4.50184,4.49397,4.49967,8250000.0
2009-04-07 14:47:00,4.50145,4.50296,4.4934,4.5013,6000000.0
2009-04-07 14:48:00,4.49683,4.50132,4.49472,4.50132,4500000.0
2009-04-07 14:49:00,4.50265,4.5034,4.49324,4.49428,5250000.0
2009-04-07 14:50:00,4.49958,4.50235,4.49505,4.50095,10880000.0
2009-04-07 14:51:00,4.50101,4.50104,4.49038,4.49038,10500000.0
2009-04-07 14:52:00,4.49688,4.50174,4.49192,4.49861,12380000.0
2009-04-07 14:53:00,4.49616,4.50195,4.4949,4.50155,10500000.0
2009-04-07 14:54:00,4.50128,4.50128,4.492,4.49872,6390000.0
2009-04-07 14:55:00,4.49187,4.50064,4.49145,4.49956,6000000.0
2009-04-07 14:56:00,4.49528,4.50162,4.49528,4.50162,4510000.0
2009-04-07 14:57:00,4.49915,4.49954,4.48731,4.49823,10130000.0
2009-04-07 14:58:00,4.5002,4.5002,4.49006,4.49539,6750000.0
2009-04-07 14:59:00,4.49464,4.5002,4.48948,4.49505,16880000.0
2009-04-07 15:00:00,4.49959,4.49959,4.48677,4.49406,6760000.0
2009-04-07 15:01:00,4.4951,4.49849,4.48872,4.48979,5260000.0
2009-04-07 15:02:00,4.49985,4.50008,4.49091,4.49616,7130000.0
2009-04-07 15:03:00,4.49867,4.4992,4.48928,4.49652,6380000.0
2009-04-07 15:04:00,4.49458,4.5005,4.49458,4.49476,4880000.0
2009-04-07 15:05:00,4.49668,4.4996,4.4883,4.49295,10140000.0
2009-04-07 15:06:00,4.49883,4.49919,4.48922,4.49223,6750000.0
2009-04-07 15:07:00,4.49867,4.50019,4.4935,4.49472,8260000.0
2009-04-07 15:08:00,4.4991,4.4997,4.49006,4.49757,7500000.0
2009-04-07 15:09:00,4.49755,4.50108,4.49368,4.49899,7130000.0
2009-04-07 15:10:00,4.50044,4.50048,4.49366,4.49738,4880000.0
2009-04-07 15:11:00,4.49402,4.50018,4.48974,4.49983,7130000.0
2009-04-07 15:12:00,4.49982,4.49983,4.49481,4.49967,5260000.0
2009-04-07 15:13:00,4.49454,4.49891,4.49382,4.4947,6000000.0
2009-04-07 15:14:00,4.49953,4.49993,4.48943,4.49966,11630000.0
2009-04-07 15:15:00,4.49558,4.50072,4.49401,4.49786,5630000.0
2009-04-07 15:16:00,4.49498,4.50021,4.49032,4.50021,8250000.0
2009-04-07 15:17:00,4.49961,4.49989,4.49012,4.49588,4880000.0
2009-04-07 15:18:00,4.50033,4.504,4.49465,4.50071,8250000.0
2009-04-07 15:19:00,4.49788,4.49966,4.48872,4.49966,9760000.0
2009-04-07 15:20:00,4.49723,4.5012,4.49564,4.49964,5250000.0
2009-04-07 15:21:00,4.49919,4.49996,4.48983,4.49074,8260000.0
2009-04-07 15:22:00,4.50098,4.50098,4.49853,4.50036,5250000.0
2009-04-07 15:23:00,4.49892,4.49948,4.49424,4.49424,7890000.0
2009-04-07 15:24:00,4.49981,4.50008,4.49735,4.49915,6000000.0
2009-04-07 15:25:00,4.49965,4.49965,4.49391,4.49847,5260000.0
2009-04-07 15:26:00,4.49072,4.49956,4.49072,4.49907,4880000.0
2009-04-07 15:27:00,4.49801,4.49801,4.48696,4.49276,7130000.0
2009-04-07 15:28:00,4.49526,4.49565,4.48607,4.49489,6760000.0
2009-04-07 15:29:00,4.49484,4.49817,4.48652,4.49465,19500000.0
2009-04-07 15:30:00,4.49472,4.49472,4.48907,4.49051,6000000.0
2009-04-07 15:31:00,4.48587,4.49556,4.48587,4.49305,7500000.0
2009-04-07 15:32:00,4.48173,4.4929,4.48173,4.4929,4510000.0
2009-04-07 15:33:00,4.49403,4.49468,4.48969,4.49468,8640000.0
2009-04-07 15:34:00,4.48905,4.49222,4.48477,4.48726,8260000.0
2009-04-07 15:35:00,4.48727,4.49241,4.48144,4.48391,8250000.0
2009-04-07 15:36:00,4.48827,4.49231,4.48288,4.49231,6000000.0
2009-04-07 15:37:00,4.48503,4.4932,4.48503,4.48653,7520000.0
2009-04-07 15:38:00,4.4858,4.49481,4.48413,4.49481,4880000.0
2009-04-07 15:39:00,4.49351,4.49515,4.48585,4.4951,9380000.0
2009-04-07 15:40:00,4.49461,4.4967,4.49022,4.49024,7130000.0
2009-04-07 15:41:00,4.49588,4.49799,4.49094,4.49184,10890000.0
2009-04-07 15:42:00,4.49436,4.49817,4.49397,4.49817,5250000.0
2009-04-07 15:43:00,4.49615,4.49907,4.49225,4.49841,6010000.0
2009-04-07 15:44:00,4.49212,4.49879,4.48855,4.49879,11250000.0
2009-04-07 15:45:00,4.49841,4.49881,4.49276,4.49301,7510000.0
2009-04-07 15:46:00,4.48951,4.49949,4.48951,4.49841,8260000.0
2009-04-07 15:47:00,4.49102,4.49826,4.48718,4.49705,10130000.0
2009-04-07 15:48:00,4.49643,4.49749,4.49224,4.49402,8250000.0
2009-04-07 15:49:00,4.49296,4.49797,4.49296,4.49303,10880000.0
2009-04-07 15:50:00,4.49372,4.4975,4.4909,4.49557,7500000.0
2009-04-07 15:51:00,4.49862,4.49972,4.49599,4.49599,5630000.0
2009-04-07 15:52:00,4.49942,4.49942,4.48922,4.4975,8630000.0
2009-04-07 15:53:00,4.49958,4.50232,4.49124,4.49757,7500000.0
2009-04-07 15:54:00,4.49676,4.50212,4.49118,4.50115,9010000.0
2009-04-07 15:55:00,4.49848,4.49848,4.48952,4.49793,6000000.0
2009-04-07 15:56:00,4.49776,4.49903,4.49169,4.49806,12010000.0
2009-04-07 15:57:00,4.49387,4.49877,4.49324,4.49697,6380000.0
2009-04-07 15:58:00,4.49697,4.49764,4.48646,4.49082,8250000.0
2009-04-07 15:59:00,4.49638,4.49638,4.48735,4.49495,12390000.0
2009-04-07 16:00:00,4.49499,4.49499,4.48509,4.49454,8630000.0
2009-04-07 16:01:00,4.49245,4.49536,4.48812,4.49512,6000000.0
2009-04-07 16:02:00,4.49784,4.49896,4.48922,4.49726,11250000.0
2009-04-07 16:03:00,4.4909,4.49676,4.4909,4.49521,8260000.0
2009-04-07 16:04:00,4.49457,4.49539,4.49001,4.49381,8630000.0
2009-04-07 16:05:00,4.49405,4.49507,4.48437,4.49507,6760000.0
2009-04-07 16:06:00,4.49018,4.49483,4.48506,4.4928,7880000.0
2009-04-07 16:07:00,4.49111,4.49686,4.49111,4.49129,5260000.0
2009-04-07 16:08:00,4.49452,4.49489,4.48287,4.4929,7130000.0
2009-04-07 16:09:00,4.49213,4.49612,4.48566,4.49612,9750000.0
2009-04-07 16:10:00,4.49036,4.49935,4.49036,4.49747,7880000.0
2009-04-07 16:11:00,4.49866,4.49867,4.49389,4.49857,7130000.0
2009-04-07 16:12:00,4.4976,4.49802,4.4935,4.49641,9390000.0
2009-04-07 16:13:00,4.49186,4.4991,4.48751,4.49591,7130000.0
2009-04-07 16:14:00,4.48828,4.49772,4.48828,4.49527,16500000.0
2009-04-07 16:15:00,4.49529,4.49657,4.48681,4.49645,12750000.0
2009-04-07 16:16:00,4.4908,4.49762,4.48615,4.49538,13890000.0
2009-04-07 16:17:00,4.49557,4.49576,4.48615,4.49163,5630000.0
2009-04-07 16:18:00,4.48966,4.49417,4.48204,4.4933,7880000.0
2009-04-07 16:19:00,4.49436,4.49714,4.49252,4.49504,8630000.0
2009-04-07 16:20:00,4.49076,4.49932,4.48626,4.49696,13880000.0
2009-04-07 16:21:00,4.49675,4.49711,4.48675,4.49313,15390000.0
2009-04-07 16:22:00,4.49733,4.49743,4.48686,4.49532,14630000.0
2009-04-07 16:23:00,4.49503,4.49615,4.4849,4.48937,16510000.0
2009-04-07 16:24:00,4.49469,4.49517,4.48379,4.49461,9380000.0
2009-04-07 16:25:00,4.49379,4.49693,4.49011,4.49188,4880000.0
2009-04-07 16:26:00,4.49179,4.49655,4.48824,4.49522,7510000.0
2009-04-07 16:27:00,4.4907,4.49865,4.48723,4.49479,9750000.0
2009-04-07 16:28:00,4.49258,4.49572,4.48971,4.49102,7500000.0
2009-04-07 16:29:00,4.49188,4.49603,4.48803,4.48936,11630000.0
2009-04-07 16:30:00,4.48957,4.49136,4.48074,4.4873,8640000.0
2009-04-07 16:31:00,4.49141,4.49219,4.48692,4.48711,9000000.0
2009-04-07 16:32:00,4.48991,4.48991,4.47918,4.48649,8250000.0
2009-04-07 16:33:00,4.48782,4.48956,4.47897,4.48566,12760000.0
2009-04-07 16:34:00,4.48735,4.48876,4.48278,4.48819,7500000.0
2009-04-07 16:35:00,4.48858,4.48965,4.47826,4.48465,18030000.0
2009-04-07 16:36:00,4.47803,4.49179,4.47803,4.48107,16140000.0
2009-04-07 16:37:00,4.48237,4.48659,4.47744,4.48378,9380000.0
2009-04-07 16:38:00,4.47764,4.48392,4.47754,4.48115,12000000.0
2009-04-07 16:39:00,4.48185,4.4874,4.47599,4.48118,10500000.0
2009-04-07 16:40:00,4.48438,4.48446,4.47937,4.48388,5250000.0
2009-04-07 16:41:00,4.47749,4.48321,4.4772,4.48321,17630000.0
2009-04-07 16:42:00,4.47425,4.48636,4.47425,4.48328,13880000.0
2009-04-07 16:43:00,4.48363,4.48603,4.47992,4.48031,7130000.0
2009-04-07 16:44:00,4.48422,4.48422,4.47009,4.47621,11640000.0
2009-04-07 16:45:00,4.48243,4.4875,4.47909,4.48045,8260000.0
2009-04-07 16:46:00,4.48475,4.48643,4.47316,4.48541,10890000.0
2009-04-07 16:47:00,4.48219,4.48459,4.47333,4.4835,10900000.0
2009-04-07 16:48:00,4.4807,4.4828,4.46986,4.47509,8640000.0
2009-04-07 16:49:00,4.47651,4.47971,4.47311,4.47702,7130000.0
2009-04-07 16:50:00,4.47306,4.47893,4.46681,4.47357,8250000.0
2009-04-07 16:51:00,4.47544,4.47554,4.46593,4.47102,6760000.0
2009-04-07 16:52:00,4.47578,4.4765,4.46598,4.4737,6380000.0
2009-04-07 16:53:00,4.46839,4.47843,4.46493,4.47253,6380000.0
2009-04-07 16:54:00,4.47623,4.47798,4.46694,4.47745,14260000.0
2009-04-07 16:55:00,4.46724,4.47778,4.46724,4.47192,19510000.0
2009-04-07 16:56:00,4.46587,4.4793,4.46587,4.4733,15760000.0
2009-04-07 16:57:00,4.47463,4.47601,4.47031,4.47454,6000000.0
2009-04-07 16:58:00,4.47664,4.47664,4.46574,4.47153,8630000.0
2009-04-07 16:59:00,4.47193,4.47848,4.47006,4.47006,11260000.0
2009-04-07 17:00:00,4.47964,4.47964,4.47026,4.47026,7510000.0
2009-04-07 17:01:00,4.48632,4.48632,4.47512,4.48139,7880000.0
2009-04-07 17:02:00,4.4798,4.48028,4.46917,4.47871,7880000.0
2009-04-07 17:03:00,4.47762,4.4892,4.47762,4.4892,7500000.0
2009-04-07 17:04:00,4.49087,4.49087,4.47814,4.47814,3380000.0
2009-04-07 17:05:00,4.47989,4.48186,4.4784,4.48063,4880000.0
2009-04-07 17:06:00,4.47203,4.47725,4.46573,4.47697,9000000.0
2009-04-07 17:07:00,4.4796,4.48068,4.47107,4.47963,4510000.0
2009-04-07 17:08:00,4.47691,4.47829,4.46959,4.47156,9380000.0
2009-04-07 17:09:00,4.47014,4.47698,4.4666,4.47199,6000000.0
2009-04-07 17:10:00,4.47833,4.48077,4.47553,4.47569,9010000.0
2009-04-07 17:11:00,4.4802,4.48123,4.47512,4.48065,7510000.0
2009-04-07 17:12:00,4.47655,4.47923,4.47391,4.47878,5630000.0
2009-04-07 17:13:00,4.48163,4.4827,4.4713,4.47717,8250000.0
2009-04-07 17:14:00,4.48279,4.48409,4.47758,4.47758,11260000.0
2009-04-07 17:15:00,4.48281,4.48396,4.47412,4.47412,6380000.0
2009-04-07 17:16:00,4.49033,4.49033,4.48014,4.48747,9000000.0
2009-04-07 17:17:00,4.48557,4.48557,4.48042,4.48331,5260000.0
2009-04-07 17:18:00,4.48227,4.4844,4.47956,4.48198,3750000.0
2009-04-07 17:19:00,4.47838,4.48591,4.47277,4.48206,8250000.0
2009-04-07 17:20:00,4.48334,4.48339,4.47793,4.48296,5630000.0
2009-04-07 17:21:00,4.47672,4.48178,4.4766,4.4781,6000000.0
2009-04-07 17:22:00,4.47011,4.48055,4.47011,4.47816,5250000.0
2009-04-07 17:23:00,4.47234,4.47916,4.46772,4.46772,6750000.0
2009-04-07 17:24:00,4.48173,4.48365,4.47619,4.47619,10500000.0
2009-04-07 17:25:00,4.47138,4.48012,4.47014,4.47231,6760000.0
2009-04-07 17:26:00,4.48204,4.48448,4.47906,4.48301,7510000.0
2009-04-07 17:27:00,4.48511,4.486,4.47877,4.48282,6380000.0
2009-04-07 17:28:00,4.48234,4.48234,4.47192,4.47672,8630000.0
2009-04-07 17:29:00,4.47361,4.4836,4.47025,4.47825,16510000.0
2009-04-07 17:30:00,4.48365,4.48421,4.47786,4.48329,8250000.0
2009-04-07 17:31:00,4.48261,4.48452,4.47473,4.48407,8250000.0
2009-04-07 17:32:00,4.48074,4.48301,4.47429,4.48147,8250000.0
2009-04-07 17:33:00,4.47904,4.48308,4.47543,4.47543,5630000.0
2009-04-07 17:34:00,4.48426,4.48426,4.47796,4.4819,6000000.0
2009-04-07 17:35:00,4.48268,4.4832,4.47322,4.48168,5250000.0
2009-04-07 17:36:00,4.47984,4.48055,4.47233,4.47351,5250000.0
2009-04-07 17:37:00,4.47987,4.48195,4.47033,4.47962,5630000.0
2009-04-07 17:38:00,4.47851,4.48356,4.47774,4.47774,5630000.0
2009-04-07 17:39:00,4.48177,4.48284,4.47737,4.47906,4880000.0
2009-04-07 17:40:00,4.47144,4.48111,4.47144,4.48111,10510000.0
2009-04-07 17:45:00,4.48197,4.48206,4.47487,4.48206,4880000.0
2009-04-07 17:46:00,4.47919,4.48526,4.47394,4.47737,20630000.0
2009-04-07 17:49:00,4.47227,4.47791,4.46518,4.47154,21000000.0
2009-04-07 17:53:00,4.46578,4.47285,4.4646,4.4646,3750000.0
2009-04-07 17:54:00,4.46266,4.467,4.45802,4.46203,5250000.0
2009-04-07 17:55:00,4.462,4.46833,4.46034,4.46165,5250000.0
2009-04-07 17:56:00,4.46047,4.47211,4.46047,4.47101,6750000.0
2009-04-07 17:57:00,4.46982,4.47325,4.46019,4.46743,4500000.0
2009-04-07 17:58:00,4.46763,4.4743,4.46155,4.4686,18000000.0
2009-04-07 17:59:00,4.47033,4.47033,4.46046,4.46273,10500000.0
2009-04-07 18:00:00,4.46813,4.46813,4.45774,4.46733,5250000.0
2009-04-07 18:01:00,4.4651,4.46705,4.4618,4.46658,7130000.0
2009-04-07 18:02:00,4.46106,4.46507,4.45858,4.46406,6380000.0
2009-04-07 18:03:00,4.46626,4.46626,4.45994,4.4655,6000000.0
2009-04-07 18:04:00,4.45713,4.4698,4.45713,4.46357,9760000.0
2009-04-07 18:05:00,4.46481,4.46809,4.46211,4.46705,5250000.0
2009-04-07 18:06:00,4.46183,4.46535,4.45555,4.46535,5250000.0
2009-04-07 18:10:00,4.46856,4.47042,4.46246,4.467,5250000.0
2009-04-07 18:11:00,4.47181,4.47331,4.46887,4.4689,4510000.0
2009-04-07 18:12:00,4.47291,4.47291,4.46343,4.46343,9760000.0
2009-04-07 18:13:00,4.46977,4.47024,4.46563,4.46707,7500000.0
2009-04-07 18:14:00,4.46611,4.46875,4.45806,4.46823,13510000.0
2009-04-07 18:15:00,4.4677,4.4677,4.46095,4.46095,4880000.0
2009-04-07 18:16:00,4.46011,4.46288,4.45607,4.46117,5250000.0
2009-04-07 18:17:00,4.45802,4.45847,4.44756,4.4507,8250000.0
2009-04-07 18:18:00,4.4599,4.46744,4.45775,4.45775,7130000.0
2009-04-07 18:19:00,4.46424,4.46426,4.45571,4.45571,10130000.0
2009-04-07 18:20:00,4.45963,4.46075,4.45492,4.45944,10130000.0
2009-04-07 18:21:00,4.45736,4.46608,4.45736,4.46518,9750000.0
2009-04-07 18:22:00,4.46511,4.46616,4.46434,4.46534,2630000.0
2009-04-07 18:23:00,4.4666,4.46729,4.456,4.46677,9010000.0
2009-04-07 18:27:00,4.45705,4.46706,4.45705,4.46242,7130000.0
2009-04-07 18:28:00,4.46437,4.47022,4.45895,4.46061,20630000.0
2009-04-07 18:30:00,4.46233,4.46775,4.4594,4.46673,6000000.0
2009-04-07 18:31:00,4.46483,4.47083,4.45906,4.45923,20260000.0
2009-04-07 18:33:00,4.45816,4.46576,4.45816,4.46016,4510000.0
2009-04-07 18:34:00,4.46239,4.46804,4.46239,4.46749,1880000.0
2009-04-07 18:36:00,4.46082,4.47481,4.45576,4.46378,12380000.0
2009-04-07 18:37:00,4.45555,4.46423,4.45555,4.45928,6010000.0
2009-04-07 18:38:00,4.45642,4.46634,4.45642,4.46171,6000000.0
2009-04-07 18:39:00,4.46273,4.46455,4.45658,4.45658,6750000.0
2009-04-07 18:40:00,4.46315,4.46608,4.45535,4.46608,6750000.0
2009-04-07 18:41:00,4.46654,4.46771,4.46175,4.4673,7500000.0
2009-04-07 18:44:00,4.46313,4.46676,4.45709,4.46438,9750000.0
2009-04-07 18:45:00,4.46621,4.46716,4.46621,4.46716,1500000.0
2009-04-07 18:47:00,4.46294,4.46979,4.45862,4.46123,20630000.0
2009-04-07 18:48:00,4.46067,4.46368,4.45438,4.46368,6000000.0
2009-04-07 18:49:00,4.46442,4.46442,4.46037,4.46037,1500000.0
2009-04-07 18:50:00,4.46209,4.46209,4.46209,4.46209,380000.0
2009-04-07 18:51:00,4.46363,4.46363,4.45811,4.45811,1500000.0
2009-04-07 18:53:00,4.45647,4.46381,4.45435,4.46381,6750000.0
2009-04-07 18:54:00,4.45829,4.46689,4.45227,4.45611,21000000.0
2009-04-07 18:56:00,4.4562,4.46021,4.4502,4.45305,20630000.0
2009-04-07 18:57:00,4.45825,4.46248,4.45275,4.46248,6000000.0
2009-04-07 18:58:00,4.45865,4.46134,4.45865,4.46131,2250000.0
2009-04-07 19:00:00,4.45987,4.46411,4.45422,4.45662,19890000.0
2009-04-07 19:03:00,4.45362,4.45905,4.44638,4.45072,21000000.0
2009-04-07 19:04:00,4.44952,4.4587,4.44687,4.4587,3750000.0
2009-04-07 19:05:00,4.45999,4.45999,4.45701,4.45701,1500000.0
2009-04-07 19:08:00,4.45546,4.46016,4.45546,4.46016,1500000.0
2009-04-07 19:09:00,4.45947,4.46925,4.45431,4.45784,20630000.0
2009-04-07 19:15:00,4.46167,4.46699,4.45747,4.46649,6010000.0
2009-04-07 19:16:00,4.46399,4.46399,4.45409,4.45886,4500000.0
2009-04-07 19:17:00,4.46361,4.46399,4.45837,4.46041,3750000.0
2009-04-07 19:18:00,4.46297,4.46533,4.46043,4.46325,10500000.0
2009-04-07 19:19:00,4.46461,4.46738,4.46281,4.46738,4500000.0
2009-04-07 19:20:00,4.46518,4.46518,4.45451,4.45451,3010000.0
2009-04-07 19:21:00,4.4684,4.48118,4.45952,4.47964,11270000.0
2009-04-07 19:22:00,4.47351,4.48154,4.47351,4.48017,7500000.0
2009-04-07 19:23:00,4.47237,4.48183,4.47237,4.47912,7880000.0
2009-04-07 19:24:00,4.48561,4.48561,4.46892,4.47679,5250000.0
2009-04-07 19:25:00,4.48108,4.48108,4.4707,4.4707,7130000.0
2009-04-07 19:26:00,4.48313,4.48391,4.47579,4.48121,4510000.0
2009-04-07 19:27:00,4.4799,4.48325,4.4799,4.4832,7130000.0
2009-04-07 19:28:00,4.48183,4.48338,4.47788,4.48338,5250000.0
2009-04-07 19:30:00,4.48006,4.48478,4.47532,4.48097,8650000.0
2009-04-07 19:31:00,4.48256,4.48303,4.47836,4.47836,2250000.0
2009-04-07 19:33:00,4.48017,4.48324,4.47161,4.47579,19520000.0
2009-04-07 19:34:00,4.48473,4.48741,4.48119,4.48544,5630000.0
2009-04-07 19:35:00,4.48662,4.48662,4.47682,4.48168,4500000.0
2009-04-07 19:36:00,4.48654,4.48654,4.47951,4.47951,1500000.0
2009-04-07 19:37:00,4.47766,4.4851,4.47766,4.4851,2250000.0
2009-04-07 19:40:00,4.48656,4.49101,4.48075,4.48385,21000000.0
2009-04-07 19:43:00,4.49113,4.49113,4.48537,4.49071,8250000.0
2009-04-07 19:44:00,4.49232,4.49232,4.48698,4.49167,7500000.0
2009-04-07 19:45:00,4.49032,4.49296,4.49032,4.49296,1880000.0
2009-04-07 19:50:00,4.48224,4.48928,4.47992,4.47992,6000000.0
2009-04-07 19:51:00,4.48789,4.49438,4.48302,4.48488,19890000.0
2009-04-07 19:53:00,4.47674,4.48045,4.47032,4.47307,21000000.0
2009-04-07 19:55:00,4.48051,4.48261,4.47637,4.48021,9010000.0
2009-04-07 19:56:00,4.48013,4.48807,4.47449,4.48192,11280000.0
2009-04-07 19:57:00,4.48075,4.48616,4.47955,4.4832,6020000.0
2009-04-07 19:58:00,4.4806,4.48639,4.4806,4.48591,5630000.0
2009-04-07 20:00:00,4.48567,4.48991,4.48002,4.48242,20260000.0
2009-04-07 20:04:00,4.48471,4.48754,4.47614,4.47946,20260000.0
2009-04-07 20:15:00,4.48926,4.48926,4.48926,4.48926,750000.0
2009-04-07 20:16:00,4.48377,4.4868,4.47587,4.47957,21000000.0
2009-04-07 20:20:00,4.48714,4.48799,4.4781,4.48146,6000000.0
2009-04-07 20:21:00,4.48405,4.48928,4.4795,4.48269,3750000.0
2009-04-07 20:22:00,4.47958,4.48438,4.47443,4.47737,5630000.0
2009-04-07 20:23:00,4.48147,4.48571,4.47582,4.47822,20630000.0
2009-04-07 20:25:00,4.47919,4.48122,4.47159,4.47422,21000000.0
2009-04-07 20:26:00,4.48419,4.48419,4.47794,4.47815,6000000.0
2009-04-07 20:27:00,4.48117,4.48416,4.48117,4.48416,1500000.0
2009-04-07 20:30:00,4.48167,4.48591,4.47602,4.47842,20630000.0
2009-04-07 20:34:00,4.47976,4.47976,4.47976,4.47976,750000.0
2009-04-07 20:35:00,4.48366,4.48366,4.47916,4.48147,6000000.0
2009-04-07 20:45:00,4.48197,4.48621,4.47632,4.47872,21000000.0
2009-04-07 20:49:00,4.48016,4.48311,4.47275,4.47706,21000000.0
2009-04-07 20:56:00,4.46967,4.47503,4.46536,4.46794,21000000.0
2009-04-07 21:00:00,4.46373,4.46373,4.46373,4.46373,750000.0
2009-04-07 21:01:00,4.46827,4.47621,4.46408,4.46581,19520000.0
2009-04-07 21:12:00,4.47337,4.47337,4.46535,4.4708,6000000.0
2009-04-07 21:13:00,4.47064,4.47657,4.46702,4.47049,20630000.0
2009-04-07 21:15:00,4.47427,4.47851,4.46862,4.47102,20630000.0
2009-04-07 21:30:00,4.47387,4.47811,4.46822,4.47062,21000000.0
2009-04-07 21:32:00,4.47614,4.48127,4.47614,4.48127,2250000.0
2009-04-07 21:33:00,4.47394,4.48207,4.47394,4.48207,3000000.0
2009-04-07 21:34:00,4.48202,4.48295,4.47714,4.47714,3750000.0
2009-04-07 21:43:00,4.48393,4.48393,4.47817,4.47969,4500000.0
2009-04-07 21:44:00,4.47903,4.48453,4.47702,4.4839,12000000.0
2009-04-07 21:45:00,4.48194,4.48745,4.47759,4.4789,4880000.0
2009-04-07 21:46:00,4.47738,4.48139,4.47476,4.47592,8250000.0
2009-04-07 21:56:00,4.47804,4.48072,4.47074,4.47368,19890000.0
2009-04-07 22:00:00,4.47987,4.48411,4.47422,4.47662,20630000.0
2009-04-07 22:06:00,4.47826,4.4823,4.47094,4.47474,20630000.0
2009-04-07 22:15:00,4.47787,4.48211,4.47222,4.47462,21000000.0
2009-04-07 22:18:00,4.47881,4.48351,4.47881,4.48351,1500000.0
2009-04-07 22:19:00,4.48297,4.49204,4.47829,4.48083,19890000.0
2009-04-07 22:22:00,4.48189,4.48987,4.47882,4.48018,21000000.0
2009-04-07 22:25:00,4.48633,4.48633,4.47723,4.48329,2250000.0
2009-04-07 22:26:00,4.48209,4.48561,4.47452,4.47839,21000000.0
2009-04-07 22:30:00,4.48427,4.48851,4.47862,4.48102,20260000.0
2009-04-07 22:45:00,4.48367,4.48791,4.47802,4.48042,20630000.0
2009-04-07 22:50:00,4.4829,4.48798,4.47712,4.47941,21000000.0
2009-04-07 22:53:00,4.48729,4.4951,4.48322,4.48525,20630000.0
2009-04-07 22:57:00,4.48662,4.49323,4.4827,4.48369,21000000.0
2009-04-07 23:00:00,4.48737,4.49161,4.48172,4.48412,21000000.0
2009-04-07 23:01:00,4.48319,4.48738,4.48108,4.48453,7130000.0
2009-04-07 23:02:00,4.48806,4.48806,4.48249,4.48708,4130000.0
2009-04-07 23:15:00,4.48514,4.48826,4.47754,4.47754,20630000.0
2009-04-07 23:18:00,4.4832,4.4927,4.48067,4.48193,20630000.0
2009-04-07 23:19:00,4.48618,4.48655,4.48114,4.48269,6000000.0
2009-04-07 23:20:00,4.48714,4.48714,4.47824,4.47824,1500000.0
2009-04-07 23:30:00,4.48377,4.48801,4.47812,4.48052,21000000.0
2009-04-07 23:34:00,4.48257,4.48611,4.47666,4.47967,20260000.0
2009-04-07 23:42:00,4.48427,4.48851,4.47862,4.48102,20630000.0
2009-04-07 23:45:00,4.48275,4.48275,4.48275,4.48275,750000.0
2009-04-07 23:46:00,4.48395,4.48642,4.47665,4.47965,20630000.0
2009-04-08 00:00:00,4.48387,4.48811,4.47822,4.48062,20630000.0
2009-04-08 00:01:00,4.48724,4.48724,4.4828,4.4828,1130000.0
2009-04-08 00:02:00,4.46923,4.46923,4.46923,4.46923,750000.0
2009-04-08 00:07:00,4.48232,4.48758,4.47646,4.47822,20260000.0
2009-04-08 00:08:00,4.4815,4.48317,4.47261,4.48317,5630000.0
2009-04-08 00:09:00,4.48262,4.48466,4.47447,4.48328,3750000.0
2009-04-08 00:11:00,4.48077,4.48405,4.47423,4.4778,20630000.0
2009-04-08 00:13:00,4.4837,4.48458,4.47894,4.48438,5250000.0
2009-04-08 00:14:00,4.48505,4.48505,4.4754,4.48449,11630000.0
2009-04-08 00:15:00,4.4849,4.48526,4.48105,4.48377,6000000.0
2009-04-08 00:16:00,4.48264,4.48623,4.47939,4.48157,5250000.0
2009-04-08 00:17:00,4.48486,4.48606,4.48065,4.48431,4880000.0
2009-04-08 00:18:00,4.48583,4.48585,4.48119,4.48223,4880000.0
2009-04-08 00:19:00,4.48586,4.48586,4.48024,4.48525,5250000.0
2009-04-08 00:20:00,4.4844,4.48652,4.48187,4.48652,3750000.0
2009-04-08 00:22:00,4.48623,4.48936,4.47874,4.48533,5250000.0
2009-04-08 00:23:00,4.48574,4.48629,4.48166,4.48488,9380000.0
2009-04-08 00:24:00,4.48054,4.48767,4.48054,4.48371,8630000.0
2009-04-08 00:25:00,4.48452,4.48671,4.48177,4.48491,6380000.0
2009-04-08 00:26:00,4.48485,4.4858,4.48028,4.48439,5630000.0
2009-04-08 00:27:00,4.48299,4.48652,4.4798,4.48388,8630000.0
2009-04-08 00:28:00,4.48642,4.48649,4.48165,4.48178,5630000.0
2009-04-08 00:29:00,4.48626,4.48626,4.47929,4.48445,10880000.0
2009-04-08 00:30:00,4.48566,4.48737,4.47789,4.47789,7880000.0
2009-04-08 00:31:00,4.48246,4.48699,4.48124,4.48144,6010000.0
2009-04-08 00:32:00,4.48591,4.487,4.47999,4.47999,4510000.0
2009-04-08 00:33:00,4.48549,4.48605,4.47475,4.48138,9750000.0
2009-04-08 00:34:00,4.48525,4.48787,4.48221,4.48248,8640000.0
2009-04-08 00:35:00,4.47944,4.48718,4.47944,4.48591,6750000.0
2009-04-08 00:36:00,4.48177,4.48866,4.48177,4.48257,4880000.0
2009-04-08 00:37:00,4.48548,4.48828,4.48224,4.48224,5250000.0
2009-04-08 00:38:00,4.4844,4.48706,4.48007,4.48589,12000000.0
2009-04-08 00:39:00,4.48025,4.48754,4.47799,4.48151,11630000.0
2009-04-08 00:40:00,4.48265,4.48669,4.47616,4.48598,8250000.0
2009-04-08 00:41:00,4.48555,4.48555,4.4794,4.4804,6750000.0
2009-04-08 00:42:00,4.48491,4.48583,4.48096,4.48096,7140000.0
2009-04-08 00:43:00,4.47614,4.4835,4.47453,4.4835,6000000.0
2009-04-08 00:44:00,4.48221,4.48712,4.4813,4.48437,13140000.0
2009-04-08 00:45:00,4.47896,4.48659,4.47557,4.47557,8630000.0
2009-04-08 00:46:00,4.48336,4.4853,4.48011,4.48285,9000000.0
2009-04-08 00:47:00,4.48602,4.48602,4.48143,4.48525,3750000.0
2009-04-08 00:48:00,4.48728,4.48964,4.47832,4.48445,8630000.0
2009-04-08 00:49:00,4.48507,4.48507,4.47564,4.48445,7130000.0
2009-04-08 00:50:00,4.48348,4.48633,4.48257,4.48541,5640000.0
2009-04-08 00:51:00,4.48281,4.48736,4.47743,4.48212,6380000.0
2009-04-08 00:52:00,4.47795,4.48756,4.47795,4.48654,10510000.0
2009-04-08 00:53:00,4.48526,4.48526,4.47395,4.48022,7880000.0
2009-04-08 00:54:00,4.47636,4.48608,4.47636,4.48461,5250000.0
2009-04-08 00:55:00,4.48169,4.48577,4.48048,4.48522,7130000.0
2009-04-08 00:56:00,4.48172,4.48739,4.47902,4.48573,8260000.0
2009-04-08 00:57:00,4.48158,4.48489,4.48018,4.48489,6000000.0
2009-04-08 00:58:00,4.48126,4.48907,4.48126,4.48328,7880000.0
2009-04-08 00:59:00,4.48666,4.48782,4.482,4.48215,14630000.0
2009-04-08 01:00:00,4.48222,4.48686,4.4758,4.48686,7130000.0
2009-04-08 01:01:00,4.47856,4.48561,4.47856,4.48553,7880000.0
2009-04-08 01:02:00,4.48673,4.48772,4.47782,4.47782,8250000.0
2009-04-08 01:03:00,4.48644,4.48821,4.48311,4.48311,5630000.0
2009-04-08 01:05:00,4.48706,4.48783,4.48228,4.48569,5250000.0
2009-04-08 01:06:00,4.48115,4.48747,4.47744,4.48222,6000000.0
2009-04-08 01:07:00,4.48782,4.48782,4.48222,4.48222,6000000.0
2009-04-08 01:08:00,4.48455,4.48913,4.47883,4.47982,20630000.0
2009-04-08 01:10:00,4.48667,4.48667,4.48069,4.48487,4880000.0
2009-04-08 01:11:00,4.48629,4.48688,4.48268,4.48688,3750000.0
2009-04-08 01:12:00,4.48015,4.48634,4.48015,4.48433,6380000.0
2009-04-08 01:13:00,4.48437,4.48565,4.47529,4.48565,3000000.0
2009-04-08 01:14:00,4.48525,4.48608,4.48296,4.48544,7890000.0
2009-04-08 01:15:00,4.48534,4.48587,4.4812,4.48321,7140000.0
2009-04-08 01:16:00,4.48103,4.48489,4.48002,4.48489,4130000.0
2009-04-08 01:17:00,4.48287,4.4854,4.47905,4.48059,3750000.0
2009-04-08 01:18:00,4.48403,4.48481,4.47948,4.48363,6000000.0
2009-04-08 01:19:00,4.48486,4.48808,4.47679,4.48555,6760000.0
2009-04-08 01:20:00,4.48509,4.48509,4.48028,4.48294,5250000.0
2009-04-08 01:23:00,4.4803,4.48486,4.47408,4.47794,21000000.0
2009-04-08 01:25:00,4.48488,4.48488,4.48488,4.48488,750000.0
2009-04-08 01:26:00,4.48273,4.48881,4.47884,4.48039,20630000.0
2009-04-08 01:28:00,4.48125,4.48627,4.48068,4.48221,7500000.0
2009-04-08 01:29:00,4.48395,4.48395,4.47831,4.48282,12030000.0
2009-04-08 01:30:00,4.48343,4.4845,4.47861,4.48049,4500000.0
2009-04-08 01:31:00,4.48586,4.48657,4.47842,4.48125,7880000.0
2009-04-08 01:32:00,4.47669,4.48554,4.47669,4.47775,5250000.0
2009-04-08 01:33:00,4.48004,4.48476,4.4775,4.48077,7130000.0
2009-04-08 01:34:00,4.48354,4.48571,4.47832,4.48513,7880000.0
2009-04-08 01:35:00,4.48482,4.48505,4.47941,4.48301,4880000.0
2009-04-08 01:36:00,4.48158,4.4841,4.47294,4.47897,8250000.0
2009-04-08 01:37:00,4.48221,4.48578,4.48221,4.48285,4880000.0
2009-04-08 01:38:00,4.47975,4.485,4.47523,4.4837,6760000.0
2009-04-08 01:39:00,4.48357,4.48516,4.48357,4.48492,5250000.0
2009-04-08 01:40:00,4.48376,4.48906,4.47835,4.48644,6000000.0
2009-04-08 01:41:00,4.4843,4.4843,4.47888,4.48086,5250000.0
2009-04-08 01:42:00,4.48344,4.48652,4.47681,4.48111,6750000.0
2009-04-08 01:43:00,4.48385,4.48558,4.47599,4.48558,4140000.0
2009-04-08 01:44:00,4.48572,4.48866,4.48087,4.48087,10140000.0
2009-04-08 01:45:00,4.48389,4.4857,4.48345,4.4852,3380000.0
2009-04-08 01:46:00,4.48615,4.48615,4.48049,4.48194,6000000.0
2009-04-08 01:47:00,4.48644,4.48695,4.48214,4.4856,6000000.0
2009-04-08 01:48:00,4.48483,4.48651,4.48229,4.48323,4880000.0
2009-04-08 01:49:00,4.48364,4.48364,4.46973,4.47539,9000000.0
2009-04-08 01:50:00,4.47484,4.4799,4.47484,4.47617,6380000.0
2009-04-08 01:51:00,4.47928,4.48333,4.47159,4.48333,6380000.0
2009-04-08 01:52:00,4.48718,4.48785,4.47791,4.48064,4890000.0
2009-04-08 01:53:00,4.48618,4.49142,4.47811,4.48531,7500000.0
2009-04-08 01:54:00,4.4855,4.48615,4.4775,4.48615,5630000.0
2009-04-08 01:55:00,4.48252,4.48526,4.48225,4.48526,5250000.0
2009-04-08 01:56:00,4.48049,4.48398,4.47978,4.47978,6380000.0
2009-04-08 01:57:00,4.47989,4.48476,4.47962,4.48376,9380000.0
2009-04-08 01:58:00,4.48504,4.48525,4.47896,4.48494,6760000.0
2009-04-08 02:01:00,4.48403,4.4853,4.48048,4.48515,8260000.0
2009-04-08 02:02:00,4.47782,4.48259,4.47324,4.47893,8250000.0
2009-04-08 02:03:00,4.48019,4.48484,4.47997,4.48454,6000000.0
2009-04-08 02:04:00,4.48095,4.48365,4.47706,4.48335,7130000.0
2009-04-08 02:05:00,4.48241,4.48584,4.47875,4.47875,7130000.0
2009-04-08 02:06:00,4.48316,4.48316,4.47527,4.48141,5250000.0
2009-04-08 02:07:00,4.48338,4.4848,4.47869,4.48259,12380000.0
2009-04-08 02:08:00,4.4819,4.48314,4.4725,4.48107,9000000.0
2009-04-08 02:09:00,4.48107,4.48358,4.47915,4.48176,7130000.0
2009-04-08 02:10:00,4.47432,4.48347,4.47347,4.47743,9380000.0
2009-04-08 02:11:00,4.48087,4.48272,4.47559,4.48164,6750000.0
2009-04-08 02:12:00,4.47667,4.48194,4.47667,4.48194,4510000.0
2009-04-08 02:13:00,4.48235,4.48369,4.47097,4.47097,10500000.0
2009-04-08 02:14:00,4.47807,4.48134,4.47166,4.47596,11250000.0
2009-04-08 02:15:00,4.47914,4.48094,4.47066,4.47466,23260000.0
2009-04-08 02:16:00,4.48226,4.48451,4.47451,4.48145,6000000.0
2009-04-08 02:17:00,4.47785,4.48055,4.47049,4.4803,5250000.0
2009-04-08 02:18:00,4.47516,4.48056,4.47217,4.4788,5250000.0
2009-04-08 02:19:00,4.47482,4.47996,4.47057,4.47735,6750000.0
2009-04-08 02:20:00,4.46933,4.47806,4.46933,4.47526,5250000.0
2009-04-08 02:21:00,4.4775,4.47872,4.47226,4.47809,7510000.0
2009-04-08 02:22:00,4.4727,4.47771,4.47167,4.47771,6750000.0
2009-04-08 02:23:00,4.47892,4.47965,4.47333,4.47743,7500000.0
2009-04-08 02:24:00,4.47773,4.47921,4.47597,4.47771,7130000.0
2009-04-08 02:25:00,4.47381,4.47506,4.46976,4.47404,8250000.0
2009-04-08 02:26:00,4.46795,4.47362,4.46602,4.47362,6000000.0
2009-04-08 02:27:00,4.46727,4.47301,4.46624,4.46838,4500000.0
2009-04-08 02:28:00,4.4679,4.47145,4.46374,4.47107,10130000.0
2009-04-08 02:29:00,4.46891,4.47199,4.46659,4.47117,11260000.0
2009-04-08 02:30:00,4.47215,4.47231,4.46259,4.47231,3750000.0
2009-04-08 02:31:00,4.47013,4.47273,4.4625,4.46724,14250000.0
2009-04-08 02:32:00,4.47145,4.47145,4.46182,4.46943,6380000.0
2009-04-08 02:33:00,4.47088,4.47233,4.4634,4.47233,7880000.0
2009-04-08 02:34:00,4.47112,4.47317,4.46396,4.47075,9750000.0
2009-04-08 02:35:00,4.47136,4.47243,4.46696,4.46737,5250000.0
2009-04-08 02:36:00,4.46981,4.47076,4.46406,4.47014,10500000.0
2009-04-08 02:37:00,4.469,4.47162,4.46101,4.46503,10140000.0
2009-04-08 02:38:00,4.46738,4.46969,4.4603,4.46953,9750000.0
2009-04-08 02:39:00,4.46919,4.47051,4.46147,4.47051,5630000.0
2009-04-08 02:40:00,4.46946,4.47152,4.46496,4.46827,9750000.0
2009-04-08 02:41:00,4.47181,4.47209,4.46508,4.46638,5250000.0
2009-04-08 02:42:00,4.4746,4.47631,4.46552,4.46758,8630000.0
2009-04-08 02:43:00,4.47186,4.4723,4.46214,4.47067,13880000.0
2009-04-08 02:44:00,4.47192,4.47335,4.46711,4.46716,10890000.0
2009-04-08 02:45:00,4.47243,4.47243,4.46301,4.47185,6380000.0
2009-04-08 02:46:00,4.47303,4.47377,4.4644,4.47377,6380000.0
2009-04-08 02:47:00,4.47228,4.47366,4.46297,4.47245,6380000.0
2009-04-08 02:48:00,4.46727,4.47087,4.46395,4.46616,6760000.0
2009-04-08 02:49:00,4.47347,4.47347,4.46517,4.46689,7880000.0
2009-04-08 02:50:00,4.46972,4.47189,4.46512,4.46512,6000000.0
2009-04-08 02:51:00,4.46808,4.47836,4.46747,4.47836,7500000.0
2009-04-08 02:52:00,4.47036,4.48593,4.47036,4.48593,10500000.0
2009-04-08 02:53:00,4.48381,4.49174,4.48073,4.48073,7130000.0
2009-04-08 02:54:00,4.49116,4.49426,4.48097,4.48913,9000000.0
2009-04-08 02:55:00,4.48654,4.48654,4.4685,4.47134,6760000.0
2009-04-08 02:56:00,4.4817,4.49104,4.4817,4.48461,6380000.0
2009-04-08 02:57:00,4.48058,4.49115,4.47946,4.48875,10510000.0
2009-04-08 02:58:00,4.48509,4.49032,4.48444,4.48477,8630000.0
2009-04-08 03:00:00,4.48585,4.48934,4.48051,4.4833,20630000.0
2009-04-08 03:01:00,4.48686,4.4896,4.48081,4.48916,3750000.0
2009-04-08 03:02:00,4.48503,4.48503,4.48503,4.48503,750000.0
2009-04-08 03:04:00,4.48557,4.48981,4.47992,4.48232,20630000.0
2009-04-08 03:06:00,4.48925,4.49053,4.48884,4.48884,3000000.0
2009-04-08 03:07:00,4.48724,4.49179,4.48259,4.4836,20630000.0
2009-04-08 03:13:00,4.48679,4.48996,4.47896,4.48228,20260000.0
2009-04-08 03:15:00,4.48882,4.49002,4.48508,4.49002,6010000.0
2009-04-08 03:16:00,4.49049,4.49062,4.48122,4.48122,3380000.0
2009-04-08 03:17:00,4.4903,4.49176,4.48215,4.49005,8640000.0
2009-04-08 03:18:00,4.4774,4.49068,4.4774,4.48773,6000000.0
2009-04-08 03:19:00,4.49225,4.49464,4.48268,4.48825,10880000.0
2009-04-08 03:20:00,4.48882,4.49603,4.48523,4.48791,6000000.0
2009-04-08 03:21:00,4.49068,4.49151,4.48208,4.48669,5630000.0
2009-04-08 03:22:00,4.48826,4.4925,4.48423,4.4925,5250000.0
2009-04-08 03:23:00,4.49101,4.49202,4.48483,4.48895,7130000.0
2009-04-08 03:24:00,4.48619,4.49657,4.48619,4.49092,6380000.0
2009-04-08 03:25:00,4.48312,4.49088,4.48237,4.48237,6380000.0
2009-04-08 03:26:00,4.48974,4.49045,4.48728,4.49045,3000000.0
2009-04-08 03:27:00,4.49052,4.49052,4.48348,4.4905,6750000.0
2009-04-08 03:28:00,4.48622,4.49301,4.48345,4.49068,10890000.0
2009-04-08 03:30:00,4.48553,4.48553,4.48142,4.48142,1500000.0
2009-04-08 03:31:00,4.48689,4.49002,4.47872,4.48267,20630000.0
2009-04-08 03:35:00,4.48564,4.49088,4.48472,4.48472,4500000.0
2009-04-08 03:36:00,4.48727,4.49151,4.48162,4.48402,19890000.0
2009-04-08 03:43:00,4.48639,4.4893,4.47875,4.48346,20260000.0
2009-04-08 03:45:00,4.48747,4.49171,4.48182,4.48422,20630000.0
2009-04-08 03:51:00,4.48875,4.49344,4.48317,4.48621,21000000.0
2009-04-08 03:52:00,4.48137,4.49091,4.48117,4.48394,5250000.0
2009-04-08 03:53:00,4.49246,4.49246,4.48511,4.49076,2250000.0
2009-04-08 03:55:00,4.48784,4.49004,4.48111,4.48423,20630000.0
2009-04-08 03:58:00,4.48822,4.49388,4.48822,4.49152,7500000.0
2009-04-08 03:59:00,4.48967,4.49115,4.48768,4.49115,6000000.0
2009-04-08 04:00:00,4.48594,4.49224,4.48594,4.48925,8250000.0
2009-04-08 04:07:00,4.48671,4.49068,4.4789,4.48257,19890000.0
2009-04-08 04:12:00,4.48677,4.49101,4.48112,4.48352,19890000.0
2009-04-08 04:15:00,4.48657,4.49081,4.48092,4.48332,21000000.0
2009-04-08 04:26:00,4.48536,4.48989,4.47883,4.4823,20630000.0
2009-04-08 04:30:00,4.49076,4.49076,4.48626,4.48857,6000000.0
2009-04-08 04:45:00,4.48941,4.49031,4.48152,4.49031,9000000.0
2009-04-08 04:47:00,4.48605,4.48845,4.47929,4.48221,21000000.0
2009-04-08 05:00:00,4.48929,4.49076,4.48538,4.49066,11250000.0
2009-04-08 05:15:00,4.48687,4.49111,4.48122,4.49021,24750000.0
2009-04-08 05:25:00,4.49004,4.49004,4.48116,4.48544,5640000.0
2009-04-08 05:30:00,4.49039,4.4916,4.48527,4.49069,15770000.0
2009-04-08 05:39:00,4.49066,4.4909,4.48151,4.49018,11260000.0
2009-04-08 05:40:00,4.49034,4.49245,4.48651,4.49245,8250000.0
2009-04-08 05:41:00,4.48616,4.49351,4.48534,4.48959,7880000.0
2009-04-08 05:42:00,4.49709,4.49861,4.49184,4.49343,4880000.0
2009-04-08 05:43:00,4.49728,4.49728,4.48903,4.49668,6000000.0
2009-04-08 05:44:00,4.49434,4.49797,4.49032,4.49226,8630000.0
2009-04-08 05:45:00,4.49899,4.49902,4.49359,4.49433,14260000.0
2009-04-08 05:46:00,4.49613,4.49647,4.48704,4.48704,4880000.0
2009-04-08 05:47:00,4.48743,4.4971,4.48695,4.49399,9000000.0
2009-04-08 05:51:00,4.49342,4.49396,4.4866,4.49337,6010000.0
2009-04-08 05:56:00,4.49354,4.49354,4.4833,4.49079,9000000.0
2009-04-08 05:59:00,4.49414,4.49414,4.48435,4.49293,6000000.0
2009-04-08 06:00:00,4.48573,4.4988,4.48319,4.48404,16520000.0
2009-04-08 06:01:00,4.49421,4.49547,4.48873,4.49282,5630000.0
2009-04-08 06:12:00,4.48615,4.49488,4.48339,4.48476,10130000.0
2009-04-08 06:15:00,4.49177,4.49601,4.48612,4.48852,20630000.0
2009-04-08 06:30:00,4.49167,4.49591,4.48602,4.48842,21000000.0
2009-04-08 06:31:00,4.48911,4.49735,4.48911,4.49735,6000000.0
2009-04-08 06:32:00,4.49477,4.49727,4.48836,4.49058,6750000.0
2009-04-08 06:33:00,4.49621,4.4972,4.49296,4.49296,5250000.0
2009-04-08 06:34:00,4.49749,4.49749,4.48647,4.49079,7130000.0
2009-04-08 06:36:00,4.49418,4.49773,4.48677,4.49014,20260000.0
2009-04-08 06:39:00,4.49563,4.49986,4.4866,4.4905,19150000.0
2009-04-08 06:44:00,4.49811,4.49845,4.4953,4.4962,5250000.0
2009-04-08 06:45:00,4.49665,4.49665,4.49665,4.49665,750000.0
2009-04-08 06:53:00,4.49462,4.49808,4.48733,4.49066,20630000.0
2009-04-08 06:55:00,4.48907,4.49679,4.48691,4.49115,5250000.0
2009-04-08 06:56:00,4.49571,4.49925,4.49259,4.494,7500000.0
2009-04-08 06:57:00,4.49376,4.50048,4.49129,4.49933,5250000.0
2009-04-08 06:58:00,4.49487,4.49808,4.48631,4.48999,21000000.0
2009-04-08 07:00:00,4.49473,4.49997,4.48861,4.49132,19890000.0
2009-04-08 07:02:00,4.49898,4.49916,4.49622,4.49734,4880000.0
2009-04-08 07:06:00,4.49607,4.49931,4.49079,4.49511,7500000.0
2009-04-08 07:07:00,4.49663,4.50108,4.49165,4.49173,20630000.0
2009-04-08 07:09:00,4.49841,4.50008,4.4901,4.49205,9750000.0
2009-04-08 07:10:00,4.48955,4.49977,4.48955,4.493,3000000.0
2009-04-08 07:13:00,4.49452,4.49967,4.48887,4.49265,20630000.0
2009-04-08 07:15:00,4.49926,4.49926,4.49476,4.49707,6000000.0
2009-04-08 07:19:00,4.49814,4.49814,4.48651,4.48717,6000000.0
2009-04-08 07:20:00,4.49453,4.4979,4.48542,4.49004,20630000.0
2009-04-08 07:23:00,4.49423,4.50082,4.49209,4.49861,7510000.0
2009-04-08 07:24:00,4.49388,4.49882,4.48719,4.49035,20630000.0
2009-04-08 07:27:00,4.49819,4.49903,4.48883,4.49865,6000000.0
2009-04-08 07:28:00,4.49083,4.4969,4.49083,4.4964,7500000.0
2009-04-08 07:29:00,4.50084,4.50162,4.49873,4.49968,6000000.0
2009-04-08 07:30:00,4.498,4.498,4.48859,4.49739,3750000.0
2009-04-08 07:31:00,4.49982,4.50038,4.49035,4.50038,3380000.0
2009-04-08 07:32:00,4.49492,4.50058,4.49492,4.49981,4500000.0
2009-04-08 07:34:00,4.49705,4.50202,4.49167,4.49724,4130000.0
2009-04-08 07:35:00,4.49869,4.50208,4.49043,4.49354,21000000.0
2009-04-08 07:38:00,4.4987,4.50314,4.4906,4.49373,20260000.0
2009-04-08 07:44:00,4.49832,4.50337,4.49392,4.49867,4510000.0
2009-04-08 07:45:00,4.49994,4.50442,4.49994,4.5007,3750000.0
2009-04-08 07:46:00,4.50391,4.50453,4.49481,4.5021,7520000.0
2009-04-08 07:47:00,4.50024,4.50533,4.50024,4.50441,4510000.0
2009-04-08 07:48:00,4.50474,4.50474,4.49542,4.49542,1130000.0
2009-04-08 07:50:00,4.5027,4.5062,4.49409,4.49883,20260000.0
2009-04-08 07:54:00,4.50162,4.50471,4.49434,4.49863,21000000.0
2009-04-08 07:59:00,4.50345,4.50594,4.50312,4.5039,6750000.0
2009-04-08 08:00:00,4.50555,4.50659,4.50118,4.50118,6750000.0
2009-04-08 08:06:00,4.50377,4.50545,4.49502,4.50287,10500000.0
2009-04-08 08:07:00,4.49652,4.50777,4.49652,4.50187,7500000.0
2009-04-08 08:08:00,4.50342,4.50562,4.49602,4.50471,6000000.0
2009-04-08 08:13:00,4.5052,4.50861,4.49718,4.50109,6000000.0
2009-04-08 08:14:00,4.50393,4.50585,4.49676,4.50348,8630000.0
2009-04-08 08:15:00,4.49972,4.50512,4.49428,4.50187,5260000.0
2009-04-08 08:18:00,4.49849,4.50374,4.4938,4.49702,21000000.0
2009-04-08 08:22:00,4.50123,4.50548,4.50008,4.50097,7880000.0
2009-04-08 08:25:00,4.50541,4.5057,4.49952,4.50407,7890000.0
2009-04-08 08:26:00,4.50041,4.5054,4.49548,4.50524,6000000.0
2009-04-08 08:27:00,4.50646,4.51249,4.5009,4.51249,4890000.0
2009-04-08 08:28:00,4.5096,4.51557,4.50496,4.51557,10130000.0
2009-04-08 08:29:00,4.51085,4.5218,4.51085,4.51379,10130000.0
2009-04-08 08:30:00,4.5152,4.51861,4.50818,4.51478,7500000.0
2009-04-08 08:31:00,4.52089,4.52089,4.50691,4.50964,3750000.0
2009-04-08 08:32:00,4.51428,4.51666,4.50453,4.50965,9000000.0
2009-04-08 08:33:00,4.50878,4.51476,4.50871,4.51258,5250000.0
2009-04-08 08:34:00,4.51128,4.51396,4.50494,4.50904,8270000.0
2009-04-08 08:35:00,4.51357,4.51803,4.50634,4.50634,10500000.0
2009-04-08 08:36:00,4.51333,4.51437,4.50383,4.51437,7500000.0
2009-04-08 08:37:00,4.51392,4.51392,4.50389,4.50992,4500000.0
2009-04-08 08:38:00,4.51454,4.51477,4.50564,4.5133,11250000.0
2009-04-08 08:39:00,4.51282,4.51343,4.50337,4.5101,7500000.0
2009-04-08 08:40:00,4.51108,4.51281,4.50202,4.50655,7880000.0
2009-04-08 08:41:00,4.50724,4.51257,4.50244,4.51108,9000000.0
2009-04-08 08:42:00,4.50585,4.50946,4.50482,4.50866,5250000.0
2009-04-08 08:43:00,4.51137,4.51255,4.50765,4.51255,7880000.0
2009-04-08 08:44:00,4.51324,4.51509,4.50592,4.51123,17260000.0
2009-04-08 08:45:00,4.51016,4.51104,4.50486,4.50548,4880000.0
2009-04-08 08:46:00,4.51153,4.5173,4.50931,4.51562,10130000.0
2009-04-08 08:47:00,4.51268,4.51814,4.50719,4.51609,13130000.0
2009-04-08 08:48:00,4.5087,4.51387,4.50593,4.51343,11250000.0
2009-04-08 08:49:00,4.5154,4.51559,4.51278,4.51559,4130000.0
2009-04-08 08:50:00,4.51315,4.51565,4.50583,4.51364,8260000.0
2009-04-08 08:53:00,4.51355,4.51759,4.50579,4.51154,6000000.0
2009-04-08 08:54:00,4.51235,4.51235,4.50601,4.50776,6000000.0
2009-04-08 08:55:00,4.51072,4.51185,4.50233,4.50981,5260000.0
2009-04-08 08:56:00,4.51287,4.51287,4.50006,4.51046,7880000.0
2009-04-08 08:57:00,4.50482,4.51246,4.50482,4.51236,3750000.0
2009-04-08 08:58:00,4.50791,4.51196,4.50791,4.51046,4130000.0
2009-04-08 08:59:00,4.5074,4.51167,4.50646,4.5104,9400000.0
2009-04-08 09:00:00,4.51359,4.51359,4.50498,4.51096,9760000.0
2009-04-08 09:01:00,4.50852,4.50852,4.50308,4.50717,6000000.0
2009-04-08 09:03:00,4.50495,4.51348,4.50237,4.50416,20630000.0
2009-04-08 09:05:00,4.50891,4.51234,4.50216,4.51008,5630000.0
2009-04-08 09:06:00,4.50609,4.51288,4.50609,4.50934,4500000.0
2009-04-08 09:07:00,4.50807,4.50888,4.50807,4.50888,1500000.0
2009-04-08 09:08:00,4.50922,4.50962,4.5025,4.50381,7500000.0
2009-04-08 09:09:00,4.50761,4.50784,4.50761,4.50784,1500000.0
2009-04-08 09:10:00,4.504,4.51164,4.504,4.51164,6000000.0
2009-04-08 09:11:00,4.50478,4.51707,4.50445,4.50834,22890000.0
2009-04-08 09:12:00,4.51567,4.51567,4.51315,4.51519,6760000.0
2009-04-08 09:13:00,4.51601,4.51601,4.5129,4.51347,3750000.0
2009-04-08 09:15:00,4.5084,4.51078,4.50088,4.50493,20260000.0
2009-04-08 09:18:00,4.5071,4.50824,4.5071,4.50731,2250000.0
2009-04-08 09:19:00,4.50624,4.50849,4.49855,4.50115,19890000.0
2009-04-08 09:21:00,4.49858,4.51138,4.49858,4.50486,7880000.0
2009-04-08 09:25:00,4.50536,4.50803,4.5024,4.50803,7130000.0
2009-04-08 09:26:00,4.50662,4.50662,4.49751,4.50647,6000000.0
2009-04-08 09:27:00,4.50538,4.50669,4.50154,4.50154,3380000.0
2009-04-08 09:28:00,4.50591,4.50591,4.50004,4.50422,6000000.0
2009-04-08 09:29:00,4.49661,4.50642,4.49661,4.50429,8630000.0
2009-04-08 09:30:00,4.50066,4.50639,4.5003,4.5003,7510000.0
2009-04-08 09:31:00,4.50012,4.50274,4.4926,4.50274,8260000.0
2009-04-08 09:32:00,4.50458,4.50458,4.49881,4.50328,6380000.0
2009-04-08 09:33:00,4.49374,4.50122,4.49374,4.4946,2260000.0
2009-04-08 09:34:00,4.4973,4.49798,4.49489,4.4975,3380000.0
2009-04-08 09:35:00,4.49649,4.49746,4.49373,4.49685,4500000.0
2009-04-08 09:36:00,4.49543,4.49839,4.48934,4.49786,8250000.0
2009-04-08 09:37:00,4.49487,4.49666,4.48802,4.48802,2250000.0
2009-04-08 09:38:00,4.49287,4.4973,4.49081,4.491,5630000.0
2009-04-08 09:39:00,4.49156,4.49678,4.48518,4.4923,7520000.0
2009-04-08 09:40:00,4.49355,4.49689,4.48872,4.49442,8250000.0
2009-04-08 09:41:00,4.49173,4.49223,4.49173,4.49223,1130000.0
2009-04-08 09:42:00,4.49655,4.4972,4.49009,4.49058,6750000.0
2009-04-08 09:43:00,4.49496,4.49634,4.48998,4.49143,5250000.0
2009-04-08 09:44:00,4.4918,4.4951,4.48789,4.4951,7880000.0
2009-04-08 09:45:00,4.48946,4.4959,4.48946,4.4949,6010000.0
2009-04-08 09:46:00,4.49319,4.49353,4.48283,4.49353,6000000.0
2009-04-08 09:47:00,4.49471,4.49536,4.49,4.49007,6380000.0
2009-04-08 09:48:00,4.49552,4.49714,4.48378,4.49099,7880000.0
2009-04-08 09:49:00,4.49491,4.50016,4.49151,4.49937,5630000.0
2009-04-08 09:50:00,4.50048,4.50555,4.49605,4.50523,4500000.0
2009-04-08 09:51:00,4.50229,4.50523,4.49939,4.50476,6010000.0
2009-04-08 09:52:00,4.50411,4.50415,4.49858,4.50155,6760000.0
2009-04-08 09:53:00,4.50285,4.50561,4.496,4.50318,8630000.0
2009-04-08 09:54:00,4.50264,4.50411,4.49642,4.50369,9390000.0
2009-04-08 09:55:00,4.49904,4.50398,4.49378,4.50198,7880000.0
2009-04-08 09:56:00,4.50466,4.50466,4.49463,4.49942,6750000.0
2009-04-08 09:57:00,4.49787,4.5014,4.49295,4.5014,10880000.0
2009-04-08 09:58:00,4.50116,4.50343,4.49545,4.5023,7880000.0
2009-04-08 09:59:00,4.5008,4.5008,4.49029,4.49992,9760000.0
2009-04-08 10:00:00,4.49437,4.49905,4.49393,4.49393,4880000.0
2009-04-08 10:01:00,4.4958,4.50002,4.49446,4.49883,3750000.0
2009-04-08 10:03:00,4.49654,4.50087,4.48903,4.49277,20260000.0
2009-04-08 10:04:00,4.4956,4.50056,4.4956,4.49935,4500000.0
2009-04-08 10:05:00,4.4948,4.50009,4.49036,4.50009,3000000.0
2009-04-08 10:07:00,4.49473,4.49755,4.48797,4.49116,20630000.0
2009-04-08 10:11:00,4.49572,4.49777,4.48916,4.49704,8250000.0
2009-04-08 10:12:00,4.49484,4.49737,4.49075,4.49649,6000000.0
2009-04-08 10:13:00,4.48543,4.49457,4.48543,4.48784,9750000.0
2009-04-08 10:15:00,4.49475,4.49475,4.48855,4.49296,6750000.0
2009-04-08 10:18:00,4.49011,4.49473,4.48803,4.49473,5250000.0
2009-04-08 10:19:00,4.49392,4.49631,4.48818,4.49631,6390000.0
2009-04-08 10:20:00,4.49855,4.49855,4.49488,4.49488,3760000.0
2009-04-08 10:21:00,4.49311,4.49777,4.48907,4.48907,4880000.0
2009-04-08 10:22:00,4.49568,4.50118,4.49482,4.49482,5250000.0
2009-04-08 10:23:00,4.49927,4.49991,4.49427,4.49991,5250000.0
2009-04-08 10:24:00,4.49538,4.50064,4.49193,4.49835,5630000.0
2009-04-08 10:25:00,4.49783,4.50093,4.49382,4.49933,9380000.0
2009-04-08 10:26:00,4.49495,4.50097,4.49136,4.49874,8630000.0
2009-04-08 10:27:00,4.4954,4.49961,4.4942,4.49884,4880000.0
2009-04-08 10:28:00,4.49716,4.49997,4.48798,4.49997,7500000.0
2009-04-08 10:29:00,4.49248,4.50522,4.49248,4.49998,10500000.0
2009-04-08 10:30:00,4.50066,4.5061,4.50026,4.5011,6000000.0
2009-04-08 10:31:00,4.50373,4.50524,4.50004,4.50524,3750000.0
2009-04-08 10:32:00,4.50365,4.50479,4.49855,4.49998,6750000.0
2009-04-08 10:34:00,4.5003,4.5054,4.496,4.49864,20260000.0
2009-04-08 10:35:00,4.49826,4.50353,4.49447,4.50353,3750000.0
2009-04-08 10:36:00,4.50216,4.50393,4.50215,4.50393,2250000.0
2009-04-08 10:39:00,4.49679,4.50208,4.4954,4.50208,6010000.0
2009-04-08 10:40:00,4.49616,4.50474,4.49522,4.49923,9010000.0
2009-04-08 10:41:00,4.50021,4.50193,4.49584,4.49584,5260000.0
2009-04-08 10:42:00,4.50152,4.50321,4.49778,4.50321,4130000.0
2009-04-08 10:43:00,4.5033,4.5033,4.49657,4.50164,5630000.0
2009-04-08 10:44:00,4.49458,4.50106,4.49452,4.49879,11250000.0
2009-04-08 10:45:00,4.49588,4.49968,4.49523,4.49921,3750000.0
2009-04-08 10:49:00,4.49959,4.5004,4.49626,4.49973,5630000.0
2009-04-08 10:50:00,4.49922,4.4995,4.49331,4.4983,7510000.0
2009-04-08 10:51:00,4.49821,4.49878,4.48959,4.48959,5250000.0
2009-04-08 10:52:00,4.49762,4.50183,4.49688,4.49822,3760000.0
2009-04-08 10:53:00,4.50356,4.5037,4.49289,4.50199,10520000.0
2009-04-08 10:54:00,4.50107,4.50136,4.49547,4.50075,9770000.0
2009-04-08 10:55:00,4.49981,4.50002,4.48898,4.49799,7510000.0
2009-04-08 10:57:00,4.49701,4.50112,4.49194,4.50025,9380000.0
2009-04-08 10:58:00,4.4981,4.49871,4.48833,4.49283,13510000.0
2009-04-08 10:59:00,4.49495,4.50402,4.48973,4.49773,13900000.0
2009-04-08 11:00:00,4.49282,4.49662,4.48519,4.49422,10510000.0
2009-04-08 11:01:00,4.49211,4.49284,4.48389,4.48964,5250000.0
2009-04-08 11:02:00,4.49076,4.49326,4.48213,4.48907,5260000.0
2009-04-08 11:03:00,4.49103,4.49359,4.48866,4.49201,6750000.0
2009-04-08 11:04:00,4.4922,4.49474,4.48533,4.49474,5630000.0
2009-04-08 11:05:00,4.49431,4.49508,4.48395,4.49351,5640000.0
2009-04-08 11:06:00,4.49034,4.4939,4.48833,4.49087,3760000.0
2009-04-08 11:07:00,4.49488,4.4949,4.48374,4.48374,7880000.0
2009-04-08 11:08:00,4.49352,4.49352,4.48276,4.49133,6000000.0
2009-04-08 11:09:00,4.49266,4.49587,4.48366,4.48555,7500000.0
2009-04-08 11:10:00,4.49255,4.49296,4.48641,4.4891,4130000.0
2009-04-08 11:11:00,4.49266,4.49819,4.48856,4.49331,11260000.0
2009-04-08 11:12:00,4.48963,4.49393,4.48833,4.49257,6000000.0
2009-04-08 11:13:00,4.49258,4.49328,4.48812,4.49277,5630000.0
2009-04-08 11:14:00,4.48921,4.49375,4.48164,4.48719,12020000.0
2009-04-08 11:15:00,4.49196,4.49196,4.48605,4.48605,4140000.0
2009-04-08 11:16:00,4.48278,4.489,4.47794,4.47794,6010000.0
2009-04-08 11:17:00,4.48899,4.48978,4.48312,4.48441,4500000.0
2009-04-08 11:18:00,4.48593,4.48981,4.47907,4.48651,7130000.0
2009-04-08 11:19:00,4.48303,4.48834,4.48261,4.48663,7880000.0
2009-04-08 11:20:00,4.4859,4.48729,4.4814,4.48398,4880000.0
2009-04-08 11:21:00,4.48662,4.48842,4.47815,4.48739,7510000.0
2009-04-08 11:22:00,4.48373,4.48782,4.47835,4.47974,7500000.0
2009-04-08 11:23:00,4.4848,4.48573,4.47951,4.48573,3750000.0
2009-04-08 11:24:00,4.48773,4.48798,4.4772,4.4772,7510000.0
2009-04-08 11:25:00,4.48325,4.48567,4.48008,4.48264,8640000.0
2009-04-08 11:26:00,4.47707,4.48645,4.47707,4.48478,4500000.0
2009-04-08 11:27:00,4.48488,4.48488,4.47912,4.47912,1500000.0
2009-04-08 11:29:00,4.47833,4.48552,4.47833,4.4838,11250000.0
2009-04-08 11:30:00,4.48371,4.48737,4.48371,4.48737,1500000.0
2009-04-08 11:31:00,4.48493,4.48574,4.48072,4.48519,4500000.0
2009-04-08 11:32:00,4.48489,4.48524,4.48187,4.48524,4500000.0
2009-04-08 11:34:00,4.47973,4.48122,4.47196,4.47693,5630000.0
2009-04-08 11:35:00,4.47708,4.48031,4.47154,4.47546,6000000.0
2009-04-08 11:36:00,4.48042,4.48059,4.47161,4.47999,6000000.0
2009-04-08 11:37:00,4.47504,4.48142,4.47504,4.4814,3750000.0
2009-04-08 11:38:00,4.48008,4.48067,4.46755,4.48067,9000000.0
2009-04-08 11:39:00,4.47851,4.48325,4.47283,4.48248,12380000.0
2009-04-08 11:40:00,4.47784,4.48358,4.47784,4.48358,4880000.0
2009-04-08 11:41:00,4.48267,4.48343,4.48101,4.48101,5250000.0
2009-04-08 11:42:00,4.48221,4.48413,4.47457,4.4789,5250000.0
2009-04-08 11:43:00,4.4792,4.48504,4.47497,4.47608,8250000.0
2009-04-08 11:44:00,4.48529,4.48984,4.47998,4.48777,9000000.0
2009-04-08 11:45:00,4.48822,4.48976,4.48381,4.48674,7500000.0
2009-04-08 11:46:00,4.48685,4.48724,4.47998,4.48299,7130000.0
2009-04-08 11:47:00,4.48668,4.48865,4.47925,4.48398,7880000.0
2009-04-08 11:48:00,4.48813,4.48973,4.48032,4.4897,9750000.0
2009-04-08 11:49:00,4.49041,4.49041,4.48413,4.48832,7880000.0
2009-04-08 11:50:00,4.49009,4.49054,4.48201,4.49054,4130000.0
2009-04-08 11:51:00,4.48353,4.48908,4.48353,4.48527,3000000.0
2009-04-08 11:52:00,4.48386,4.48911,4.48135,4.48522,4880000.0
2009-04-08 11:53:00,4.4891,4.49025,4.4847,4.49017,4510000.0
2009-04-08 11:54:00,4.49075,4.49096,4.47906,4.48493,7880000.0
2009-04-08 11:56:00,4.48705,4.49098,4.48388,4.4868,6760000.0
2009-04-08 11:57:00,4.48448,4.48916,4.48318,4.48318,10890000.0
2009-04-08 11:58:00,4.48486,4.49172,4.48021,4.48064,7510000.0
2009-04-08 11:59:00,4.48986,4.49133,4.48488,4.48507,9390000.0
2009-04-08 12:00:00,4.4889,4.49475,4.48697,4.48818,5630000.0
2009-04-08 12:01:00,4.4958,4.4958,4.49066,4.49544,7500000.0
2009-04-08 12:02:00,4.49097,4.49527,4.48521,4.49199,6000000.0
2009-04-08 12:03:00,4.49393,4.49526,4.48359,4.49526,3750000.0
2009-04-08 12:04:00,4.49453,4.49857,4.4852,4.49857,6010000.0
2009-04-08 12:05:00,4.49343,4.49665,4.49118,4.49592,6750000.0
2009-04-08 12:06:00,4.4956,4.4956,4.48543,4.49264,4510000.0
2009-04-08 12:07:00,4.49617,4.49799,4.48832,4.49156,6390000.0
2009-04-08 12:08:00,4.4931,4.49652,4.49145,4.49145,9380000.0
2009-04-08 12:09:00,4.48844,4.5002,4.48844,4.49494,13510000.0
2009-04-08 12:10:00,4.49705,4.49907,4.4899,4.49565,8650000.0
2009-04-08 12:11:00,4.4956,4.49902,4.49252,4.49318,6390000.0
2009-04-08 12:12:00,4.49292,4.49841,4.48782,4.49409,6380000.0
2009-04-08 12:13:00,4.49554,4.49925,4.49554,4.49833,6000000.0
2009-04-08 12:14:00,4.49661,4.49661,4.48222,4.48769,10880000.0
2009-04-08 12:15:00,4.49532,4.49788,4.48724,4.49674,16900000.0
2009-04-08 12:16:00,4.4945,4.49698,4.4935,4.49529,6750000.0
2009-04-08 12:17:00,4.49133,4.49599,4.48565,4.4949,10130000.0
2009-04-08 12:18:00,4.49321,4.49542,4.48891,4.493,14260000.0
2009-04-08 12:19:00,4.49312,4.49312,4.48309,4.49233,8640000.0
2009-04-08 12:20:00,4.49224,4.4936,4.48176,4.49306,7510000.0
2009-04-08 12:21:00,4.49363,4.4949,4.48486,4.4949,4890000.0
2009-04-08 12:24:00,4.49399,4.49473,4.48564,4.48573,8250000.0
2009-04-08 12:25:00,4.48924,4.49227,4.48277,4.48658,20630000.0
2009-04-08 12:27:00,4.49442,4.49515,4.4888,4.49341,6750000.0
2009-04-08 12:28:00,4.48896,4.49531,4.48441,4.49167,7500000.0
2009-04-08 12:29:00,4.48561,4.48945,4.48244,4.48896,7500000.0
2009-04-08 12:30:00,4.49206,4.49357,4.48547,4.49061,12000000.0
2009-04-08 12:31:00,4.49041,4.49167,4.48229,4.48781,5250000.0
2009-04-08 12:32:00,4.49072,4.49149,4.48962,4.49061,5630000.0
2009-04-08 12:34:00,4.47953,4.48918,4.47953,4.48918,3380000.0
2009-04-08 12:35:00,4.49212,4.49288,4.48767,4.49082,5250000.0
2009-04-08 12:36:00,4.48622,4.49496,4.48622,4.48654,5250000.0
2009-04-08 12:37:00,4.49113,4.49234,4.48042,4.48253,6000000.0
2009-04-08 12:38:00,4.49074,4.49074,4.48091,4.48091,6380000.0
2009-04-08 12:39:00,4.48901,4.49142,4.48549,4.49062,9000000.0
2009-04-08 12:40:00,4.4895,4.4895,4.48172,4.48658,4500000.0
2009-04-08 12:41:00,4.48091,4.48625,4.4756,4.48625,6000000.0
2009-04-08 12:42:00,4.48423,4.48888,4.48326,4.48326,7520000.0
2009-04-08 12:44:00,4.4913,4.4913,4.47734,4.4873,10900000.0
2009-04-08 12:45:00,4.48428,4.48428,4.47792,4.47792,7500000.0
2009-04-08 12:46:00,4.48193,4.48193,4.46841,4.47459,4500000.0
2009-04-08 12:47:00,4.47355,4.48025,4.47355,4.47478,6000000.0
2009-04-08 12:48:00,4.4809,4.48134,4.4719,4.48055,6750000.0
2009-04-08 12:49:00,4.48085,4.48085,4.4715,4.48009,4130000.0
2009-04-08 12:50:00,4.47799,4.47936,4.4759,4.47861,5630000.0
2009-04-08 12:51:00,4.47848,4.47858,4.47318,4.47318,3000000.0
2009-04-08 12:52:00,4.47855,4.47988,4.4739,4.47925,10510000.0
2009-04-08 12:53:00,4.48007,4.48027,4.4706,4.47944,7130000.0
2009-04-08 12:54:00,4.47835,4.48104,4.47204,4.47676,7510000.0
2009-04-08 12:55:00,4.47739,4.48062,4.46982,4.4795,9000000.0
2009-04-08 12:56:00,4.47388,4.47924,4.47325,4.47325,4130000.0
2009-04-08 12:57:00,4.47869,4.47869,4.4721,4.4721,13510000.0
2009-04-08 12:58:00,4.47794,4.47794,4.47063,4.47272,6750000.0
2009-04-08 13:00:00,4.47635,4.48178,4.47096,4.47096,6000000.0
2009-04-08 13:01:00,4.47769,4.48031,4.47448,4.47608,12000000.0
2009-04-08 13:02:00,4.47509,4.47793,4.46923,4.47406,10500000.0
2009-04-08 13:03:00,4.4806,4.48355,4.47442,4.47901,9750000.0
2009-04-08 13:04:00,4.47586,4.48092,4.47081,4.47974,9000000.0
2009-04-08 13:07:00,4.47925,4.47982,4.47025,4.47757,3380000.0
2009-04-08 13:08:00,4.47464,4.48037,4.47268,4.48037,12770000.0
2009-04-08 13:09:00,4.47189,4.48008,4.47189,4.4765,3380000.0
2009-04-08 13:10:00,4.47619,4.4802,4.47532,4.47963,3750000.0
2009-04-08 13:11:00,4.47628,4.48011,4.47497,4.47838,9380000.0
2009-04-08 13:13:00,4.47477,4.47901,4.46912,4.47152,20630000.0
2009-04-08 13:15:00,4.47889,4.48381,4.47565,4.47861,6010000.0
2009-04-08 13:16:00,4.47384,4.48362,4.47384,4.48241,3380000.0
2009-04-08 13:17:00,4.48537,4.48686,4.47987,4.48612,5630000.0
2009-04-08 13:18:00,4.48484,4.48744,4.47986,4.48471,8250000.0
2009-04-08 13:19:00,4.48536,4.48599,4.47782,4.47921,9390000.0
2009-04-08 13:20:00,4.48414,4.48574,4.47476,4.48217,8260000.0
2009-04-08 13:21:00,4.48304,4.48702,4.47468,4.48464,14630000.0
2009-04-08 13:22:00,4.47994,4.48473,4.47994,4.48322,3750000.0
2009-04-08 13:23:00,4.47969,4.48589,4.47969,4.47996,3010000.0
2009-04-08 13:24:00,4.48366,4.48489,4.47778,4.48322,4890000.0
2009-04-08 13:25:00,4.48487,4.48542,4.47831,4.48542,10130000.0
2009-04-08 13:26:00,4.48494,4.48692,4.47503,4.47503,6750000.0
2009-04-08 13:27:00,4.48071,4.48208,4.47193,4.48208,6750000.0
2009-04-08 13:28:00,4.47958,4.47958,4.4724,4.47484,4880000.0
2009-04-08 13:29:00,4.47762,4.48191,4.47492,4.48191,11270000.0
2009-04-08 13:30:00,4.48223,4.48235,4.47716,4.47988,4880000.0
2009-04-08 13:31:00,4.48014,4.48014,4.46782,4.46782,6000000.0
2009-04-08 13:32:00,4.47446,4.47674,4.46757,4.47487,13140000.0
2009-04-08 13:33:00,4.47217,4.47769,4.46525,4.47769,11260000.0
2009-04-08 13:34:00,4.47718,4.47778,4.46649,4.473,10510000.0
2009-04-08 13:36:00,4.47506,4.47662,4.46864,4.47662,7880000.0
2009-04-08 13:37:00,4.47005,4.47697,4.46823,4.47313,6750000.0
2009-04-08 13:38:00,4.47755,4.47755,4.46559,4.47574,6750000.0
2009-04-08 13:39:00,4.47132,4.47572,4.46356,4.46727,21000000.0
2009-04-08 13:41:00,4.47512,4.47889,4.46734,4.47361,4880000.0
2009-04-08 13:42:00,4.47486,4.47684,4.46529,4.47684,6000000.0
2009-04-08 13:43:00,4.47337,4.48199,4.4711,4.47939,7510000.0
2009-04-08 13:44:00,4.48119,4.48216,4.47514,4.48088,6750000.0
2009-04-08 13:45:00,4.48195,4.48341,4.47808,4.48256,5250000.0
2009-04-08 13:46:00,4.48037,4.48296,4.47463,4.47858,5630000.0
2009-04-08 13:47:00,4.48126,4.48172,4.47084,4.47904,6760000.0
2009-04-08 13:48:00,4.47407,4.48094,4.47407,4.47895,6750000.0
2009-04-08 13:49:00,4.47921,4.4814,4.47503,4.47786,6760000.0
2009-04-08 13:50:00,4.47675,4.4794,4.47423,4.47524,4140000.0
2009-04-08 13:51:00,4.47986,4.48038,4.47388,4.47388,3380000.0
2009-04-08 13:52:00,4.47612,4.48332,4.47612,4.47879,6380000.0
2009-04-08 13:53:00,4.47283,4.47961,4.46768,4.47277,16880000.0
2009-04-08 13:54:00,4.47838,4.47838,4.47301,4.47667,5250000.0
2009-04-08 13:55:00,4.48012,4.48136,4.46963,4.47663,9750000.0
2009-04-08 13:56:00,4.4809,4.4816,4.47218,4.47243,8250000.0
2009-04-08 13:57:00,4.47995,4.47995,4.47563,4.47568,6380000.0
2009-04-08 13:58:00,4.47521,4.48234,4.47458,4.47463,9010000.0
2009-04-08 13:59:00,4.47852,4.4811,4.47132,4.47892,7880000.0
2009-04-08 14:00:00,4.47953,4.47985,4.47242,4.47441,6010000.0
2009-04-08 14:01:00,4.47525,4.4799,4.47525,4.4799,5250000.0
2009-04-08 14:02:00,4.47858,4.4804,4.47458,4.47499,7130000.0
2009-04-08 14:03:00,4.47554,4.48196,4.47441,4.4816,12760000.0
2009-04-08 14:04:00,4.47986,4.48081,4.47212,4.47666,9770000.0
2009-04-08 14:05:00,4.47329,4.47676,4.46334,4.46748,14260000.0
2009-04-08 14:06:00,4.46883,4.47559,4.4631,4.475,9010000.0
2009-04-08 14:07:00,4.4714,4.47745,4.47135,4.47646,7510000.0
2009-04-08 14:08:00,4.47628,4.47996,4.47319,4.47516,9390000.0
2009-04-08 14:09:00,4.47344,4.47968,4.46838,4.47315,15010000.0
2009-04-08 14:10:00,4.46434,4.47529,4.46398,4.47295,7510000.0
2009-04-08 14:11:00,4.47214,4.47294,4.46036,4.47186,7500000.0
2009-04-08 14:12:00,4.47236,4.47388,4.4694,4.4715,7510000.0
2009-04-08 14:13:00,4.47394,4.47394,4.46462,4.46808,5250000.0
2009-04-08 14:14:00,4.47395,4.47395,4.4636,4.4724,9760000.0
2009-04-08 14:15:00,4.47056,4.47483,4.46921,4.47321,9380000.0
2009-04-08 14:16:00,4.46724,4.47254,4.46529,4.47254,10890000.0
2009-04-08 14:17:00,4.46633,4.47188,4.46507,4.47031,8630000.0
2009-04-08 14:18:00,4.46464,4.472,4.46464,4.47099,7880000.0
2009-04-08 14:19:00,4.46889,4.47205,4.46527,4.46944,10130000.0
2009-04-08 14:20:00,4.4715,4.47469,4.46672,4.47204,16130000.0
2009-04-08 14:21:00,4.46941,4.47402,4.4656,4.46801,12000000.0
2009-04-08 14:22:00,4.46789,4.47292,4.46113,4.47208,12380000.0
2009-04-08 14:23:00,4.47167,4.47423,4.46935,4.47299,10890000.0
2009-04-08 14:24:00,4.47398,4.47855,4.46606,4.47102,13130000.0
2009-04-08 14:25:00,4.47348,4.48167,4.46938,4.47342,13140000.0
2009-04-08 14:26:00,4.47893,4.47937,4.47256,4.47889,13510000.0
2009-04-08 14:27:00,4.47783,4.4787,4.46816,4.47189,13140000.0
2009-04-08 14:28:00,4.47628,4.4772,4.46963,4.47648,6010000.0
2009-04-08 14:29:00,4.4763,4.4763,4.46582,4.46977,18400000.0
2009-04-08 14:30:00,4.47546,4.47572,4.46474,4.47175,12750000.0
2009-04-08 14:31:00,4.47176,4.47594,4.46547,4.47549,10900000.0
2009-04-08 14:32:00,4.47678,4.47695,4.47075,4.47075,7130000.0
2009-04-08 14:33:00,4.4745,4.47658,4.4675,4.47586,11260000.0
2009-04-08 14:34:00,4.46794,4.47636,4.4655,4.47091,12380000.0
2009-04-08 14:35:00,4.4697,4.47114,4.46053,4.46591,9750000.0
2009-04-08 14:36:00,4.46155,4.47067,4.46155,4.46829,6010000.0
2009-04-08 14:37:00,4.47195,4.47195,4.46241,4.4702,4880000.0
2009-04-08 14:38:00,4.46231,4.47421,4.46231,4.46543,12380000.0
2009-04-08 14:39:00,4.46248,4.4662,4.45961,4.4648,7500000.0
2009-04-08 14:40:00,4.45378,4.46521,4.45378,4.45918,7500000.0
2009-04-08 14:41:00,4.45898,4.47011,4.45661,4.463,10510000.0
2009-04-08 14:42:00,4.46548,4.46685,4.45982,4.46685,7130000.0
2009-04-08 14:43:00,4.46836,4.46988,4.45915,4.46526,6750000.0
2009-04-08 14:44:00,4.46795,4.4681,4.46558,4.46639,6750000.0
2009-04-08 14:45:00,4.46558,4.46782,4.46301,4.4675,4500000.0
2009-04-08 14:46:00,4.46661,4.46661,4.45689,4.46565,4880000.0
2009-04-08 14:47:00,4.46726,4.46782,4.46308,4.46724,5630000.0
2009-04-08 14:48:00,4.46226,4.46773,4.45643,4.46773,3380000.0
2009-04-08 14:49:00,4.46679,4.46885,4.46329,4.46798,7130000.0
2009-04-08 14:50:00,4.46835,4.46898,4.46303,4.46303,4880000.0
2009-04-08 14:51:00,4.46669,4.46879,4.46474,4.46474,5250000.0
2009-04-08 14:52:00,4.46373,4.46928,4.45966,4.46343,7890000.0
2009-04-08 14:53:00,4.4664,4.46866,4.46252,4.46744,6750000.0
2009-04-08 14:54:00,4.4626,4.46668,4.46178,4.46573,7880000.0
2009-04-08 14:55:00,4.46154,4.46602,4.45677,4.4647,7130000.0
2009-04-08 14:56:00,4.46478,4.46658,4.45962,4.46633,7130000.0
2009-04-08 14:57:00,4.46009,4.46554,4.46009,4.46554,6750000.0
2009-04-08 14:58:00,4.46651,4.46651,4.45935,4.46359,4130000.0
2009-04-08 14:59:00,4.45967,4.46577,4.4533,4.46577,16510000.0
2009-04-08 15:00:00,4.46144,4.46472,4.45983,4.46264,5630000.0
2009-04-08 15:01:00,4.46433,4.46616,4.45398,4.46565,7500000.0
2009-04-08 15:02:00,4.4656,4.46742,4.45871,4.46607,5630000.0
2009-04-08 15:03:00,4.46572,4.46731,4.45595,4.46731,4510000.0
2009-04-08 15:04:00,4.46426,4.4675,4.45799,4.45799,6000000.0
2009-04-08 15:05:00,4.46271,4.46734,4.45864,4.46503,5250000.0
2009-04-08 15:06:00,4.45865,4.46703,4.45865,4.46369,3750000.0
2009-04-08 15:07:00,4.46386,4.46595,4.45636,4.46053,8250000.0
2009-04-08 15:08:00,4.46187,4.46413,4.45421,4.45421,3380000.0
2009-04-08 15:09:00,4.46346,4.46442,4.45667,4.46346,7880000.0
2009-04-08 15:10:00,4.45841,4.46432,4.45841,4.46336,4500000.0
2009-04-08 15:11:00,4.46308,4.46391,4.45812,4.46078,6000000.0
2009-04-08 15:12:00,4.4629,4.46631,4.45857,4.46516,7130000.0
2009-04-08 15:13:00,4.46516,4.46637,4.46047,4.46546,6000000.0
2009-04-08 15:14:00,4.46578,4.46881,4.45899,4.46881,8630000.0
2009-04-08 15:15:00,4.46547,4.46547,4.46137,4.46281,4500000.0
2009-04-08 15:16:00,4.46152,4.46786,4.46152,4.46609,7130000.0
2009-04-08 15:17:00,4.46693,4.46865,4.46021,4.46441,4510000.0
2009-04-08 15:18:00,4.46657,4.47035,4.46196,4.46684,7500000.0
2009-04-08 15:19:00,4.46503,4.46685,4.46273,4.46529,6380000.0
2009-04-08 15:20:00,4.46596,4.4668,4.46312,4.46312,4880000.0
2009-04-08 15:21:00,4.46424,4.46735,4.45625,4.46439,6380000.0
2009-04-08 15:22:00,4.46272,4.46569,4.4602,4.4602,6390000.0
2009-04-08 15:23:00,4.46226,4.46364,4.45548,4.4574,7510000.0
2009-04-08 15:24:00,4.45634,4.46523,4.45558,4.46311,8250000.0
2009-04-08 15:25:00,4.46273,4.46273,4.45709,4.46009,6000000.0
2009-04-08 15:26:00,4.46219,4.46413,4.45759,4.46215,5640000.0
2009-04-08 15:27:00,4.46443,4.46675,4.46,4.46514,7130000.0
2009-04-08 15:28:00,4.45475,4.46473,4.45475,4.4594,6000000.0
2009-04-08 15:29:00,4.46123,4.46445,4.45517,4.45778,13880000.0
2009-04-08 15:30:00,4.46142,4.46492,4.45901,4.45901,7880000.0
2009-04-08 15:31:00,4.46221,4.46531,4.46,4.46345,6000000.0
2009-04-08 15:32:00,4.45688,4.46302,4.45373,4.45449,7500000.0
2009-04-08 15:33:00,4.46444,4.4645,4.4588,4.4633,4510000.0
2009-04-08 15:34:00,4.46348,4.46348,4.45306,4.45579,7130000.0
2009-04-08 15:35:00,4.45982,4.4642,4.45786,4.46244,6750000.0
2009-04-08 15:36:00,4.45902,4.46384,4.45902,4.45931,3380000.0
2009-04-08 15:37:00,4.46108,4.46119,4.45735,4.45735,5630000.0
2009-04-08 15:38:00,4.45678,4.46264,4.45678,4.46142,4880000.0
2009-04-08 15:39:00,4.4536,4.46079,4.4536,4.46079,3750000.0
2009-04-08 15:40:00,4.45796,4.46349,4.45305,4.46183,6000000.0
2009-04-08 15:41:00,4.46249,4.46261,4.4566,4.45679,6750000.0
2009-04-08 15:42:00,4.4618,4.4618,4.45493,4.45673,5630000.0
2009-04-08 15:43:00,4.46137,4.46137,4.44835,4.46056,5250000.0
2009-04-08 15:44:00,4.45762,4.45855,4.44794,4.44794,9760000.0
2009-04-08 15:45:00,4.45041,4.45989,4.45041,4.45482,7500000.0
2009-04-08 15:46:00,4.44952,4.45982,4.44952,4.45843,6750000.0
2009-04-08 15:47:00,4.45168,4.45887,4.45168,4.45464,3380000.0
2009-04-08 15:48:00,4.45814,4.45827,4.44787,4.45309,5630000.0
2009-04-08 15:49:00,4.45755,4.45807,4.44532,4.45793,6750000.0
2009-04-08 15:50:00,4.45503,4.45724,4.44868,4.45412,5250000.0
2009-04-08 15:51:00,4.45284,4.45575,4.44769,4.45039,4880000.0
2009-04-08 15:52:00,4.45269,4.45444,4.44449,4.45444,5250000.0
2009-04-08 15:53:00,4.45172,4.45383,4.44964,4.44993,5630000.0
2009-04-08 15:54:00,4.44816,4.45489,4.44799,4.45489,3750000.0
2009-04-08 15:55:00,4.45235,4.45589,4.44625,4.44625,8250000.0
2009-04-08 15:56:00,4.45607,4.45607,4.45032,4.45558,6000000.0
2009-04-08 15:57:00,4.45179,4.45593,4.45179,4.45593,1500000.0
2009-04-08 15:59:00,4.45618,4.45683,4.4456,4.4456,12380000.0
2009-04-08 16:00:00,4.45576,4.45601,4.45028,4.45028,4880000.0
2009-04-08 16:01:00,4.45554,4.45554,4.44597,4.45162,7130000.0
2009-04-08 16:02:00,4.45443,4.45952,4.45012,4.45012,5260000.0
2009-04-08 16:03:00,4.45961,4.46143,4.4577,4.45978,7500000.0
2009-04-08 16:04:00,4.45747,4.46581,4.45195,4.46581,5250000.0
2009-04-08 16:05:00,4.46256,4.46684,4.45552,4.46645,6000000.0
2009-04-08 16:06:00,4.46602,4.46768,4.46013,4.46013,6750000.0
2009-04-08 16:07:00,4.46637,4.46727,4.46154,4.46677,6750000.0
2009-04-08 16:08:00,4.46623,4.46703,4.45881,4.46488,6750000.0
2009-04-08 16:09:00,4.4604,4.46383,4.45506,4.45956,3380000.0
2009-04-08 16:10:00,4.46333,4.47013,4.46025,4.46766,7510000.0
2009-04-08 16:11:00,4.46299,4.46747,4.4574,4.4659,7880000.0
2009-04-08 16:12:00,4.46575,4.46773,4.46152,4.46773,8250000.0
2009-04-08 16:13:00,4.45918,4.46914,4.45918,4.46914,6000000.0
2009-04-08 16:14:00,4.46764,4.46832,4.46134,4.46832,12010000.0
2009-04-08 16:15:00,4.47,4.47,4.45996,4.46948,12400000.0
2009-04-08 16:16:00,4.46236,4.46802,4.45428,4.46342,11640000.0
2009-04-08 16:17:00,4.46718,4.46718,4.45937,4.46529,7880000.0
2009-04-08 16:18:00,4.46152,4.4675,4.46152,4.4675,4130000.0
2009-04-08 16:19:00,4.47008,4.47008,4.45766,4.46644,4510000.0
2009-04-08 16:20:00,4.46017,4.46875,4.45802,4.46408,15010000.0
2009-04-08 16:21:00,4.46741,4.46741,4.45593,4.46227,13140000.0
2009-04-08 16:22:00,4.46575,4.46804,4.45579,4.45994,13140000.0
2009-04-08 16:23:00,4.46845,4.47127,4.46094,4.46422,12760000.0
2009-04-08 16:24:00,4.46128,4.46726,4.45786,4.45786,4880000.0
2009-04-08 16:25:00,4.46176,4.4686,4.46176,4.46658,5630000.0
2009-04-08 16:26:00,4.47023,4.47392,4.45975,4.47392,7880000.0
2009-04-08 16:27:00,4.47362,4.4772,4.46486,4.47515,6760000.0
2009-04-08 16:28:00,4.4795,4.4795,4.47005,4.47527,6380000.0
2009-04-08 16:29:00,4.47594,4.48004,4.47053,4.47085,8260000.0
2009-04-08 16:30:00,4.47261,4.47809,4.46677,4.47028,5260000.0
2009-04-08 16:31:00,4.47005,4.47652,4.47005,4.47374,6000000.0
2009-04-08 16:32:00,4.47765,4.47765,4.47462,4.47623,5260000.0
2009-04-08 16:33:00,4.47866,4.47906,4.46996,4.47657,9750000.0
2009-04-08 16:34:00,4.47231,4.47721,4.47231,4.47673,4880000.0
2009-04-08 16:35:00,4.47148,4.4771,4.46928,4.4771,15410000.0
2009-04-08 16:36:00,4.46456,4.47623,4.46303,4.46303,13510000.0
2009-04-08 16:37:00,4.47011,4.47613,4.46878,4.47371,7130000.0
2009-04-08 16:38:00,4.47179,4.47371,4.464,4.47371,4510000.0
2009-04-08 16:39:00,4.46486,4.4731,4.46486,4.46569,6000000.0
2009-04-08 16:40:00,4.47386,4.47427,4.46723,4.47378,7130000.0
2009-04-08 16:41:00,4.46285,4.47321,4.46285,4.47122,12390000.0
2009-04-08 16:42:00,4.47273,4.47276,4.46082,4.4624,12760000.0
2009-04-08 16:43:00,4.47267,4.47484,4.46487,4.47066,7130000.0
2009-04-08 16:44:00,4.46154,4.47168,4.46154,4.47042,11630000.0
2009-04-08 16:45:00,4.47022,4.47022,4.46216,4.46778,4880000.0
2009-04-08 16:46:00,4.4653,4.46956,4.45758,4.46956,11630000.0
2009-04-08 16:47:00,4.46636,4.47108,4.46423,4.46982,10140000.0
2009-04-08 16:48:00,4.46856,4.47191,4.4612,4.4612,3750000.0
2009-04-08 16:49:00,4.46618,4.47451,4.46444,4.4716,5640000.0
2009-04-08 16:50:00,4.47126,4.47523,4.46945,4.46945,5270000.0
2009-04-08 16:51:00,4.47322,4.47638,4.46966,4.46966,4140000.0
2009-04-08 16:52:00,4.47135,4.47394,4.46724,4.46724,4880000.0
2009-04-08 16:53:00,4.46863,4.4754,4.46863,4.47191,5250000.0
2009-04-08 16:54:00,4.47722,4.47815,4.4671,4.47241,10130000.0
2009-04-08 16:55:00,4.47447,4.47654,4.4665,4.47108,16510000.0
2009-04-08 16:56:00,4.46701,4.48186,4.46701,4.47815,9760000.0
2009-04-08 16:57:00,4.4744,4.4771,4.46661,4.47068,7510000.0
2009-04-08 16:58:00,4.46895,4.47418,4.46695,4.47072,5250000.0
2009-04-08 16:59:00,4.47221,4.47483,4.4664,4.47353,10510000.0
2009-04-08 17:00:00,4.47133,4.47338,4.46923,4.47215,7510000.0
2009-04-08 17:01:00,4.4701,4.47103,4.46335,4.4651,4500000.0
2009-04-08 17:02:00,4.47019,4.4709,4.4586,4.46988,12390000.0
2009-04-08 17:03:00,4.46777,4.46816,4.46492,4.46618,6000000.0
2009-04-08 17:04:00,4.4653,4.46594,4.45575,4.46594,3010000.0
2009-04-08 17:05:00,4.46348,4.46453,4.45594,4.46453,7880000.0
2009-04-08 17:06:00,4.45957,4.4633,4.45507,4.45507,3380000.0
2009-04-08 17:07:00,4.45715,4.46127,4.45542,4.45797,3750000.0
2009-04-08 17:08:00,4.46259,4.46259,4.45567,4.45841,9760000.0
2009-04-08 17:09:00,4.46338,4.46388,4.4569,4.4569,3750000.0
2009-04-08 17:10:00,4.46184,4.46184,4.46184,4.46184,750000.0
2009-04-08 17:11:00,4.46251,4.46251,4.45458,4.46173,6380000.0
2009-04-08 17:12:00,4.46338,4.46342,4.45496,4.45952,6000000.0
2009-04-08 17:13:00,4.46238,4.46238,4.45847,4.45999,3380000.0
2009-04-08 17:14:00,4.45669,4.4609,4.45329,4.45532,9380000.0
2009-04-08 17:15:00,4.46004,4.46076,4.45118,4.45579,7500000.0
2009-04-08 17:16:00,4.46016,4.46016,4.44751,4.45683,4130000.0
2009-04-08 17:17:00,4.45117,4.45752,4.45117,4.45699,4130000.0
2009-04-08 17:18:00,4.45079,4.45594,4.45079,4.45414,4880000.0
2009-04-08 17:19:00,4.45559,4.45559,4.44421,4.45325,4130000.0
2009-04-08 17:20:00,4.45484,4.4554,4.44625,4.45194,6000000.0
2009-04-08 17:21:00,4.45648,4.4568,4.45037,4.45667,5250000.0
2009-04-08 17:22:00,4.45265,4.4571,4.44756,4.45627,4500000.0
2009-04-08 17:23:00,4.45478,4.45544,4.44615,4.45418,5250000.0
2009-04-08 17:24:00,4.4558,4.4558,4.44659,4.45484,6000000.0
2009-04-08 17:25:00,4.44505,4.45529,4.44505,4.45473,3380000.0
2009-04-08 17:26:00,4.45409,4.45507,4.45212,4.45442,6750000.0
2009-04-08 17:27:00,4.45288,4.45348,4.44662,4.44757,4880000.0
2009-04-08 17:28:00,4.44823,4.45073,4.44437,4.44488,5630000.0
2009-04-08 17:29:00,4.44357,4.44893,4.43948,4.44353,15390000.0
2009-04-08 17:30:00,4.44399,4.45295,4.4436,4.45295,4500000.0
2009-04-08 17:31:00,4.45304,4.45304,4.446,4.45276,5630000.0
2009-04-08 17:32:00,4.44909,4.45406,4.44909,4.45299,4880000.0
2009-04-08 17:33:00,4.44578,4.45304,4.44578,4.44809,4510000.0
2009-04-08 17:34:00,4.44756,4.45129,4.43963,4.43963,4500000.0
2009-04-08 17:35:00,4.4475,4.44773,4.43702,4.44701,8630000.0
2009-04-08 17:36:00,4.44889,4.44889,4.44198,4.44241,4140000.0
2009-04-08 17:37:00,4.44786,4.44786,4.43611,4.43893,6000000.0
2009-04-08 17:38:00,4.43604,4.44446,4.43418,4.44022,5250000.0
2009-04-08 17:39:00,4.43768,4.43891,4.42837,4.43724,6010000.0
2009-04-08 17:40:00,4.4392,4.44219,4.43515,4.4407,6000000.0
2009-04-08 17:41:00,4.44033,4.44523,4.43932,4.44241,6000000.0
2009-04-08 17:42:00,4.43972,4.44227,4.43725,4.44227,4500000.0
2009-04-08 17:43:00,4.44427,4.44559,4.43956,4.44559,5630000.0
2009-04-08 17:44:00,4.44669,4.44669,4.43665,4.442,12380000.0
2009-04-08 17:45:00,4.44236,4.44765,4.43805,4.43805,4880000.0
2009-04-08 17:46:00,4.44358,4.44586,4.43401,4.44586,6000000.0
2009-04-08 17:48:00,4.44454,4.44672,4.43466,4.44577,9760000.0
2009-04-08 17:49:00,4.44516,4.44676,4.43724,4.43981,5260000.0
2009-04-08 17:50:00,4.44074,4.44633,4.44074,4.44633,3750000.0
2009-04-08 17:51:00,4.44591,4.44683,4.44198,4.44683,4130000.0
2009-04-08 17:52:00,4.44708,4.44708,4.43545,4.44377,6000000.0
2009-04-08 17:53:00,4.44503,4.44662,4.43654,4.44552,6380000.0
2009-04-08 17:54:00,4.44291,4.44338,4.43963,4.44247,6750000.0
2009-04-08 17:55:00,4.44039,4.44476,4.43644,4.44014,7880000.0
2009-04-08 17:56:00,4.43919,4.43919,4.43584,4.43584,4880000.0
2009-04-08 17:57:00,4.43665,4.44138,4.43643,4.43643,3380000.0
2009-04-08 17:58:00,4.43705,4.44497,4.43368,4.44134,19510000.0
2009-04-08 17:59:00,4.43679,4.44164,4.43043,4.43592,13520000.0
2009-04-08 18:00:00,4.44015,4.44015,4.43504,4.43504,5260000.0
2009-04-08 18:01:00,4.44157,4.44197,4.43812,4.44084,5630000.0
2009-04-08 18:02:00,4.43715,4.44271,4.43715,4.43763,5250000.0
2009-04-08 18:03:00,4.43733,4.44282,4.43733,4.44121,5250000.0
2009-04-08 18:04:00,4.43537,4.44731,4.43274,4.44292,13530000.0
2009-04-08 18:05:00,4.43048,4.43969,4.43032,4.43133,6000000.0
2009-04-08 18:06:00,4.44273,4.44273,4.43748,4.43748,4130000.0
2009-04-08 18:07:00,4.43747,4.44226,4.43747,4.44225,6000000.0
2009-04-08 18:08:00,4.44204,4.44573,4.43574,4.44469,5630000.0
2009-04-08 18:09:00,4.43708,4.443,4.43548,4.43925,13890000.0
2009-04-08 18:10:00,4.44159,4.44599,4.43745,4.44065,5260000.0
2009-04-08 18:13:00,4.4442,4.44446,4.44139,4.4432,4500000.0
2009-04-08 18:14:00,4.43955,4.4452,4.4356,4.44364,9000000.0
2009-04-08 18:15:00,4.44489,4.44499,4.43552,4.43552,7880000.0
2009-04-08 18:16:00,4.43648,4.44639,4.43648,4.44612,7880000.0
2009-04-08 18:17:00,4.4472,4.4472,4.44213,4.44213,4130000.0
2009-04-08 18:21:00,4.44097,4.44521,4.43532,4.43772,21000000.0
2009-04-08 18:24:00,4.4417,4.4459,4.43339,4.43738,19520000.0
2009-04-08 18:27:00,4.43995,4.44392,4.43961,4.44385,3750000.0
2009-04-08 18:28:00,4.43958,4.44458,4.43958,4.44402,3000000.0
2009-04-08 18:29:00,4.44156,4.44174,4.43041,4.43641,13130000.0
2009-04-08 18:30:00,4.43983,4.44432,4.43576,4.4386,6000000.0
2009-04-08 18:39:00,4.43897,4.43897,4.43312,4.43312,1500000.0
2009-04-08 18:40:00,4.43921,4.44299,4.43114,4.43455,20630000.0
2009-04-08 18:42:00,4.43559,4.4399,4.42992,4.43412,6380000.0
2009-04-08 18:43:00,4.4393,4.43984,4.43201,4.43984,5260000.0
2009-04-08 18:44:00,4.43232,4.43865,4.427,4.43508,15760000.0
2009-04-08 18:45:00,4.43376,4.43408,4.42278,4.43408,5630000.0
2009-04-08 18:46:00,4.42762,4.43469,4.4251,4.43114,6010000.0
2009-04-08 18:47:00,4.42913,4.44029,4.4249,4.44029,6770000.0
2009-04-08 18:48:00,4.44077,4.44077,4.43045,4.4387,5260000.0
2009-04-08 18:50:00,4.43435,4.43857,4.42673,4.43025,21000000.0
2009-04-08 18:54:00,4.43674,4.43752,4.43126,4.43388,4130000.0
2009-04-08 18:55:00,4.43245,4.43814,4.42722,4.42918,20260000.0
2009-04-08 18:58:00,4.43154,4.43729,4.42844,4.42844,3750000.0
2009-04-08 18:59:00,4.43674,4.43827,4.42861,4.4353,6010000.0
2009-04-08 19:00:00,4.43397,4.43397,4.43397,4.43397,750000.0
2009-04-08 19:02:00,4.43208,4.43361,4.42375,4.42729,21000000.0
2009-04-08 19:03:00,4.43591,4.43591,4.42529,4.42529,5250000.0
2009-04-08 19:04:00,4.43052,4.4338,4.43052,4.4338,1500000.0
2009-04-08 19:10:00,4.43406,4.43757,4.43077,4.43757,7500000.0
2009-04-08 19:11:00,4.43565,4.4385,4.43565,4.4385,3750000.0
2009-04-08 19:12:00,4.43709,4.43709,4.43179,4.43548,4500000.0
2009-04-08 19:13:00,4.43099,4.43175,4.42796,4.43132,5250000.0
2009-04-08 19:14:00,4.4318,4.43595,4.42615,4.43595,9750000.0
2009-04-08 19:15:00,4.43038,4.43657,4.43038,4.43512,4500000.0
2009-04-08 19:18:00,4.42541,4.43436,4.42541,4.43435,9000000.0
2009-04-08 19:19:00,4.4341,4.4341,4.43154,4.43154,4500000.0
2009-04-08 19:24:00,4.42988,4.43537,4.42216,4.42705,21000000.0
2009-04-08 19:26:00,4.42712,4.43009,4.42712,4.43009,1130000.0
2009-04-08 19:27:00,4.4311,4.43185,4.42108,4.42522,6760000.0
2009-04-08 19:28:00,4.42719,4.43095,4.42226,4.42305,4510000.0
2009-04-08 19:29:00,4.4286,4.43451,4.4286,4.4317,4500000.0
2009-04-08 19:30:00,4.42916,4.43388,4.42442,4.43007,9390000.0
2009-04-08 19:33:00,4.43018,4.43617,4.42516,4.42709,20260000.0
2009-04-08 19:36:00,4.43077,4.43501,4.42512,4.42752,20630000.0
2009-04-08 19:37:00,4.43346,4.4347,4.43039,4.43039,5250000.0
2009-04-08 19:38:00,4.4297,4.43312,4.42848,4.42892,3000000.0
2009-04-08 19:40:00,4.4248,4.42791,4.4248,4.42502,3750000.0
2009-04-08 19:41:00,4.43067,4.4364,4.42628,4.42887,20260000.0
2009-04-08 19:44:00,4.43264,4.43264,4.42696,4.43166,5630000.0
2009-04-08 19:45:00,4.43306,4.43396,4.43306,4.43396,1500000.0
2009-04-08 19:56:00,4.42723,4.43225,4.42262,4.42668,9380000.0
2009-04-08 19:57:00,4.42547,4.42852,4.42547,4.42785,2250000.0
2009-04-08 19:59:00,4.42905,4.4304,4.42491,4.42773,9380000.0
2009-04-08 20:00:00,4.4308,4.43162,4.42806,4.42926,5250000.0
2009-04-08 20:01:00,4.43215,4.43215,4.42615,4.42939,4500000.0
2009-04-08 20:02:00,4.43094,4.4312,4.42207,4.43076,6380000.0
2009-04-08 20:06:00,4.42816,4.43057,4.41962,4.42304,19890000.0
2009-04-08 20:11:00,4.43281,4.43281,4.42927,4.42927,4130000.0
2009-04-08 20:12:00,4.43416,4.43455,4.42403,4.43358,10500000.0
2009-04-08 20:15:00,4.43107,4.43531,4.42542,4.42782,19890000.0
2009-04-08 20:17:00,4.42834,4.43321,4.42343,4.42603,20630000.0
2009-04-08 20:23:00,4.43365,4.43876,4.42566,4.42697,20260000.0
2009-04-08 20:29:00,4.4301,4.43258,4.42153,4.42829,5250000.0
2009-04-08 20:30:00,4.42292,4.43067,4.42292,4.43067,1500000.0
2009-04-08 20:40:00,4.42842,4.43131,4.42026,4.42466,20630000.0
2009-04-08 20:42:00,4.42826,4.43388,4.42255,4.42559,20260000.0
2009-04-08 20:45:00,4.42897,4.43321,4.42332,4.42572,21000000.0
2009-04-08 21:00:00,4.42948,4.43402,4.42814,4.42814,3750000.0
2009-04-08 21:01:00,4.43536,4.44013,4.42861,4.42861,25130000.0
2009-04-08 21:02:00,4.43058,4.43607,4.42932,4.43204,5250000.0
2009-04-08 21:03:00,4.42817,4.43259,4.42817,4.4312,3000000.0
2009-04-08 21:04:00,4.43483,4.43532,4.42583,4.43297,3750000.0
2009-04-08 21:05:00,4.43586,4.43647,4.43117,4.43609,6000000.0
2009-04-08 21:06:00,4.4399,4.4399,4.43228,4.43491,3000000.0
2009-04-08 21:14:00,4.43781,4.4388,4.43176,4.4388,12020000.0
2009-04-08 21:15:00,4.43768,4.44094,4.43614,4.4409,6390000.0
2009-04-08 21:16:00,4.44063,4.44119,4.4359,4.44042,4510000.0
2009-04-08 21:25:00,4.43953,4.43953,4.43611,4.43611,2250000.0
2009-04-08 21:26:00,4.43786,4.43786,4.43248,4.43624,3380000.0
2009-04-08 21:27:00,4.43628,4.43628,4.43211,4.4322,1880000.0
2009-04-08 21:28:00,4.43604,4.43604,4.43604,4.43604,750000.0
2009-04-08 21:29:00,4.43738,4.4409,4.43618,4.43993,5260000.0
2009-04-08 21:30:00,4.43907,4.43907,4.43907,4.43907,750000.0
2009-04-08 21:31:00,4.43964,4.4417,4.43964,4.44032,2630000.0
2009-04-08 21:38:00,4.43565,4.43565,4.42926,4.42926,1500000.0
2009-04-08 21:39:00,4.43116,4.43408,4.42407,4.4266,21000000.0
2009-04-08 21:45:00,4.43344,4.43639,4.4228,4.42641,19890000.0
2009-04-08 21:47:00,4.43127,4.43384,4.42301,4.42625,21000000.0
2009-04-08 22:00:00,4.43317,4.43741,4.42752,4.42992,20630000.0
2009-04-08 22:02:00,4.42974,4.43329,4.42244,4.42732,21000000.0
2009-04-08 22:07:00,4.42908,4.43333,4.4216,4.42502,20630000.0
2009-04-08 22:09:00,4.42755,4.42969,4.41918,4.42146,20630000.0
2009-04-08 22:14:00,4.42919,4.42932,4.42647,4.42718,5250000.0
2009-04-08 22:15:00,4.43128,4.43128,4.43128,4.43128,750000.0
2009-04-08 22:16:00,4.42876,4.42876,4.4271,4.4271,1500000.0
2009-04-08 22:28:00,4.4235,4.42718,4.41553,4.41698,19890000.0
2009-04-08 22:30:00,4.41987,4.42411,4.41422,4.41662,20260000.0
2009-04-08 22:38:00,4.41847,4.42271,4.41282,4.41522,20630000.0
2009-04-08 22:39:00,4.4167,4.4167,4.41485,4.41485,1500000.0
2009-04-08 22:40:00,4.41239,4.42162,4.41239,4.42162,1500000.0
2009-04-08 22:45:00,4.41897,4.42321,4.41332,4.41572,20630000.0
2009-04-08 23:00:00,4.41897,4.42321,4.41332,4.41572,21000000.0
2009-04-08 23:01:00,4.41807,4.42147,4.41807,4.42147,1500000.0
2009-04-08 23:02:00,4.42058,4.42058,4.41726,4.41726,1500000.0
2009-04-08 23:09:00,4.41847,4.42271,4.41282,4.41522,21000000.0
2009-04-08 23:10:00,4.41662,4.42246,4.41465,4.41745,4880000.0
2009-04-08 23:11:00,4.42406,4.42451,4.41521,4.42395,5630000.0
2009-04-08 23:12:00,4.41833,4.41833,4.41833,4.41833,750000.0
2009-04-08 23:13:00,4.42085,4.4238,4.42085,4.4238,1500000.0
2009-04-08 23:15:00,4.42247,4.42671,4.41682,4.41922,20630000.0
2009-04-08 23:23:00,4.42091,4.4236,4.41204,4.41626,20630000.0
2009-04-08 23:24:00,4.41678,4.41921,4.41137,4.41734,4500000.0
2009-04-08 23:25:00,4.41964,4.42058,4.41871,4.42058,2250000.0
2009-04-08 23:30:00,4.42107,4.42531,4.41542,4.41782,20260000.0
2009-04-08 23:36:00,4.41844,4.42494,4.4123,4.41593,20630000.0
2009-04-08 23:38:00,4.42906,4.43226,4.42906,4.43226,3000000.0
2009-04-08 23:39:00,4.43097,4.43598,4.42554,4.42842,21000000.0
2009-04-08 23:42:00,4.43108,4.43592,4.42483,4.42818,21000000.0
2009-04-08 23:45:00,4.43307,4.43731,4.42742,4.42982,21000000.0
2009-04-08 23:50:00,4.42898,4.43518,4.42138,4.42547,20630000.0
2009-04-09 00:00:00,4.43127,4.43551,4.42562,4.42802,21000000.0
2009-04-09 00:05:00,4.43116,4.43447,4.42226,4.42623,21000000.0
2009-04-09 00:15:00,4.43177,4.43601,4.42612,4.42852,19890000.0
2009-04-09 00:21:00,4.42855,4.4316,4.4213,4.42575,20630000.0
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 01:00:00,4.43117,4.43541,4.42552,4.42792,21000000.0
2009-04-09 01:04:00,4.42844,4.43272,4.42096,4.42519,21000000.0
2009-04-09 01:15:00,4.43097,4.43521,4.42532,4.42772,21000000.0
2009-04-09 01:19:00,4.42863,4.4313,4.42123,4.42475,19520000.0
2009-04-09 01:30:00,4.43107,4.43531,4.42542,4.42782,20630000.0
2009-04-09 01:45:00,4.43067,4.43491,4.42502,4.42742,20260000.0
2009-04-09 01:49:00,4.43271,4.43271,4.42955,4.43059,5250000.0
2009-04-09 01:50:00,4.43286,4.43286,4.43286,4.43286,750000.0
2009-04-09 01:55:00,4.42644,4.42644,4.42644,4.42644,750000.0
2009-04-09 01:56:00,4.42839,4.43361,4.42149,4.42507,21000000.0
2009-04-09 02:15:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 02:30:00,4.42927,4.43248,4.42274,4.42498,20630000.0
2009-04-09 02:41:00,4.42727,4.42727,4.42727,4.42727,1500000.0
2009-04-09 02:42:00,4.42643,4.43316,4.4226,4.42437,20260000.0
2009-04-09 02:45:00,4.42909,4.42909,4.42909,4.42909,750000.0
2009-04-09 02:46:00,4.42977,4.43425,4.42113,4.4244,20260000.0
2009-04-09 02:54:00,4.43294,4.43569,4.42767,4.42767,4880000.0
2009-04-09 02:55:00,4.43336,4.43547,4.42437,4.42703,21000000.0
2009-04-09 03:00:00,4.43157,4.43581,4.42592,4.42832,20630000.0
2009-04-09 03:15:00,4.43117,4.43541,4.42552,4.42792,19890000.0
2009-04-09 03:29:00,4.43268,4.43302,4.42979,4.43051,5250000.0
2009-04-09 03:30:00,4.43407,4.43472,4.43407,4.43472,1500000.0
2009-04-09 03:32:00,4.42977,4.43401,4.42412,4.42652,21000000.0
2009-04-09 03:45:00,4.43097,4.43521,4.42532,4.42772,20260000.0
2009-04-09 03:58:00,4.42777,4.43201,4.42212,4.42452,21000000.0
2009-04-09 04:00:00,4.43276,4.43276,4.42826,4.43057,6000000.0
2009-04-09 04:05:00,4.42997,4.43322,4.42098,4.42533,20260000.0
2009-04-09 04:15:00,4.43037,4.43461,4.42472,4.42712,21000000.0
2009-04-09 04:27:00,4.43053,4.4309,4.42794,4.429,5250000.0
2009-04-09 04:30:00,4.43286,4.43286,4.42836,4.43067,6000000.0
2009-04-09 04:32:00,4.42923,4.43189,4.42177,4.42592,21000000.0
2009-04-09 04:45:00,4.43321,4.43411,4.42532,4.43411,9000000.0
2009-04-09 04:49:00,4.43597,4.44021,4.43032,4.43272,21000000.0
2009-04-09 05:00:00,4.43349,4.43496,4.42958,4.43486,9400000.0
2009-04-09 05:02:00,4.4315,4.4324,4.42622,4.43076,7510000.0
2009-04-09 05:03:00,4.4321,4.4321,4.42447,4.42588,7500000.0
2009-04-09 05:06:00,4.43237,4.43237,4.42605,4.43129,6760000.0
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 06:00:00,4.42562,4.43513,4.42378,4.42378,16150000.0
2009-04-09 06:08:00,4.42602,4.43271,4.42602,4.42716,8260000.0
2009-04-09 06:13:00,4.43286,4.43357,4.42273,4.43302,7500000.0
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 06:45:00,4.43383,4.43383,4.43383,4.43383,750000.0
2009-04-09 06:46:00,4.41317,4.41913,4.41301,4.41462,6000000.0
2009-04-09 06:47:00,4.41807,4.41845,4.41187,4.41629,5250000.0
2009-04-09 06:48:00,4.41577,4.4194,4.40623,4.41007,20630000.0
2009-04-09 07:00:00,4.41617,4.42041,4.41052,4.41292,20630000.0
2009-04-09 07:15:00,4.42006,4.42006,4.41556,4.41787,6000000.0
2009-04-09 07:28:00,4.41268,4.41742,4.41268,4.41742,1500000.0
2009-04-09 07:29:00,4.40861,4.42137,4.40861,4.41557,7500000.0
2009-04-09 07:30:00,4.41662,4.41662,4.40678,4.40712,3750000.0
2009-04-09 07:42:00,4.41637,4.41637,4.41128,4.41128,2250000.0
2009-04-09 07:43:00,4.41706,4.41706,4.41275,4.41275,4130000.0
2009-04-09 07:44:00,4.40979,4.41277,4.40469,4.40842,4880000.0
2009-04-09 07:45:00,4.41044,4.41351,4.40804,4.40855,3380000.0
2009-04-09 07:46:00,4.41084,4.4113,4.40127,4.40877,7520000.0
2009-04-09 07:47:00,4.40806,4.40915,4.40806,4.40915,1500000.0
2009-04-09 07:58:00,4.40887,4.41107,4.40887,4.41107,1500000.0
2009-04-09 07:59:00,4.41063,4.41286,4.40349,4.41267,7140000.0
2009-04-09 08:00:00,4.41347,4.41347,4.4046,4.41306,6000000.0
2009-04-09 08:03:00,4.41277,4.41277,4.40394,4.40736,2250000.0
2009-04-09 08:04:00,4.41485,4.41597,4.41405,4.41405,3750000.0
2009-04-09 08:05:00,4.41619,4.41619,4.41308,4.4138,6750000.0
2009-04-09 08:06:00,4.41615,4.41706,4.40687,4.41483,10510000.0
2009-04-09 08:07:00,4.41687,4.41687,4.4065,4.41542,7500000.0
2009-04-09 08:08:00,4.4135,4.41531,4.4135,4.4136,2250000.0
2009-04-09 08:10:00,4.41446,4.41757,4.40902,4.40902,7500000.0
2009-04-09 08:11:00,4.41369,4.43299,4.41369,4.43299,5250000.0
2009-04-09 08:12:00,4.42625,4.43147,4.42198,4.43147,3750000.0
2009-04-09 08:13:00,4.42591,4.43535,4.42389,4.42389,4880000.0
2009-04-09 08:14:00,4.43152,4.43176,4.42212,4.42974,12000000.0
2009-04-09 08:15:00,4.43059,4.43358,4.42264,4.43195,4500000.0
2009-04-09 08:18:00,4.42648,4.43279,4.41685,4.41897,20630000.0
2009-04-09 08:19:00,4.42198,4.42345,4.41502,4.41988,6000000.0
2009-04-09 08:20:00,4.4152,4.42199,4.41507,4.41931,7500000.0
2009-04-09 08:22:00,4.41867,4.42138,4.41545,4.41783,7880000.0
2009-04-09 08:23:00,4.41652,4.41757,4.41652,4.41757,1500000.0
2009-04-09 08:25:00,4.41776,4.42247,4.4174,4.42096,7500000.0
2009-04-09 08:26:00,4.41921,4.42328,4.41238,4.41501,20260000.0
2009-04-09 08:28:00,4.42179,4.42322,4.41882,4.42232,3750000.0
2009-04-09 08:29:00,4.41505,4.42183,4.41443,4.42183,8250000.0
2009-04-09 08:30:00,4.42421,4.42553,4.41596,4.41596,6750000.0
2009-04-09 08:31:00,4.43169,4.43733,4.42713,4.42713,5250000.0
2009-04-09 08:33:00,4.43362,4.4338,4.43362,4.4338,1500000.0
2009-04-09 08:34:00,4.42817,4.42817,4.42303,4.42303,2250000.0
2009-04-09 08:35:00,4.42368,4.42368,4.41356,4.41744,4500000.0
2009-04-09 08:36:00,4.41844,4.41852,4.40795,4.40795,7500000.0
2009-04-09 08:37:00,4.41451,4.42201,4.41451,4.42112,2250000.0
2009-04-09 08:38:00,4.41339,4.42133,4.41339,4.41916,6000000.0
2009-04-09 08:39:00,4.42131,4.42131,4.41306,4.41567,3380000.0
2009-04-09 08:40:00,4.41661,4.41795,4.40675,4.41795,6380000.0
2009-04-09 08:41:00,4.41733,4.41733,4.41705,4.41705,1500000.0
2009-04-09 08:42:00,4.41097,4.4136,4.41097,4.4136,1500000.0
2009-04-09 08:43:00,4.41439,4.41439,4.40871,4.41294,4500000.0
2009-04-09 08:44:00,4.41423,4.41451,4.40492,4.41333,13130000.0
2009-04-09 08:45:00,4.41207,4.41591,4.41207,4.41383,6000000.0
2009-04-09 08:46:00,4.41014,4.41281,4.40122,4.41281,10130000.0
2009-04-09 08:47:00,4.41307,4.41512,4.40507,4.41505,9000000.0
2009-04-09 08:49:00,4.41361,4.41919,4.40968,4.41064,19520000.0
2009-04-09 08:50:00,4.41418,4.41422,4.40757,4.40757,3750000.0
2009-04-09 08:51:00,4.41423,4.41423,4.40327,4.41311,4500000.0
2009-04-09 08:52:00,4.40473,4.4117,4.40473,4.40823,3000000.0
2009-04-09 08:53:00,4.40735,4.40735,4.40272,4.40272,1500000.0
2009-04-09 08:56:00,4.41165,4.41165,4.40401,4.40401,4500000.0
2009-04-09 08:57:00,4.40839,4.41224,4.40165,4.40452,20630000.0
2009-04-09 08:59:00,4.41191,4.41337,4.40751,4.41179,9750000.0
2009-04-09 09:00:00,4.41342,4.41342,4.40603,4.41247,10140000.0
2009-04-09 09:01:00,4.41122,4.41533,4.41048,4.41341,4500000.0
2009-04-09 09:02:00,4.40472,4.41519,4.40472,4.40961,3750000.0
2009-04-09 09:03:00,4.4172,4.41805,4.41287,4.41805,3750000.0
2009-04-09 09:04:00,4.41987,4.41987,4.4104,4.41934,4880000.0
2009-04-09 09:05:00,4.41548,4.4198,4.41431,4.41471,4880000.0
2009-04-09 09:06:00,4.41845,4.4208,4.41404,4.4208,5630000.0
2009-04-09 09:07:00,4.42081,4.42139,4.41425,4.42139,4880000.0
2009-04-09 09:08:00,4.4208,4.42299,4.41315,4.41659,4510000.0
2009-04-09 09:09:00,4.421,4.42297,4.41486,4.4222,7510000.0
2009-04-09 09:10:00,4.42114,4.42297,4.41851,4.42253,4880000.0
2009-04-09 09:11:00,4.41791,4.42352,4.41437,4.41882,4130000.0
2009-04-09 09:13:00,4.42189,4.42269,4.41287,4.4174,9380000.0
2009-04-09 09:14:00,4.42192,4.42204,4.41169,4.41169,11280000.0
2009-04-09 09:15:00,4.42316,4.42316,4.41582,4.42244,4880000.0
2009-04-09 09:16:00,4.42193,4.42234,4.41974,4.42234,5250000.0
2009-04-09 09:17:00,4.41807,4.42176,4.41054,4.4189,8260000.0
2009-04-09 09:18:00,4.42115,4.42339,4.41612,4.42302,5630000.0
2009-04-09 09:19:00,4.41943,4.42618,4.41468,4.41468,6380000.0
2009-04-09 09:20:00,4.42015,4.42127,4.41295,4.416,6380000.0
2009-04-09 09:21:00,4.41574,4.42725,4.41574,4.42212,14260000.0
2009-04-09 09:22:00,4.42129,4.42921,4.42129,4.42536,7880000.0
2009-04-09 09:23:00,4.42291,4.42771,4.42266,4.42722,6400000.0
2009-04-09 09:24:00,4.4274,4.4274,4.41818,4.41849,7130000.0
2009-04-09 09:25:00,4.42211,4.42639,4.42211,4.42271,3750000.0
2009-04-09 09:26:00,4.42579,4.42579,4.41525,4.41567,7880000.0
2009-04-09 09:27:00,4.42571,4.42779,4.4213,4.42297,9010000.0
2009-04-09 09:28:00,4.4199,4.43033,4.4199,4.42611,5250000.0
2009-04-09 09:29:00,4.42442,4.43368,4.42108,4.42838,12010000.0
2009-04-09 09:30:00,4.43201,4.43697,4.42732,4.43266,14250000.0
2009-04-09 09:31:00,4.43012,4.43642,4.42697,4.4341,10140000.0
2009-04-09 09:32:00,4.43306,4.43465,4.42431,4.42488,12380000.0
2009-04-09 09:33:00,4.42572,4.43578,4.42572,4.43506,9750000.0
2009-04-09 09:34:00,4.43092,4.43476,4.42835,4.42885,7130000.0
2009-04-09 09:35:00,4.43619,4.43708,4.42706,4.43708,7130000.0
2009-04-09 09:36:00,4.4329,4.4378,4.43216,4.43703,7500000.0
2009-04-09 09:37:00,4.42624,4.43415,4.42618,4.43415,4140000.0
2009-04-09 09:38:00,4.43055,4.43818,4.43055,4.43818,6750000.0
2009-04-09 09:39:00,4.43353,4.43631,4.42531,4.43429,16880000.0
2009-04-09 09:40:00,4.43229,4.43737,4.43125,4.43564,5250000.0
2009-04-09 09:41:00,4.42745,4.4364,4.42745,4.4364,10130000.0
2009-04-09 09:42:00,4.43066,4.43702,4.43066,4.43486,6000000.0
2009-04-09 09:43:00,4.4334,4.43415,4.42791,4.43021,6390000.0
2009-04-09 09:44:00,4.43531,4.43813,4.42826,4.43569,11260000.0
2009-04-09 09:45:00,4.43646,4.43753,4.43132,4.43132,4500000.0
2009-04-09 09:46:00,4.43215,4.43708,4.42733,4.43708,3760000.0
2009-04-09 09:47:00,4.43426,4.43521,4.42343,4.42924,6750000.0
2009-04-09 09:48:00,4.43421,4.43494,4.42395,4.43494,6000000.0
2009-04-09 09:49:00,4.43246,4.43463,4.42514,4.43335,7890000.0
2009-04-09 09:52:00,4.43117,4.43491,4.42978,4.43107,5250000.0
2009-04-09 09:54:00,4.43408,4.43552,4.42466,4.43552,7510000.0
2009-04-09 09:55:00,4.43047,4.43634,4.43047,4.43363,3010000.0
2009-04-09 09:56:00,4.43569,4.43807,4.43106,4.43807,6760000.0
2009-04-09 09:57:00,4.43595,4.43783,4.43023,4.43568,6760000.0
2009-04-09 09:58:00,4.43618,4.43795,4.43275,4.43628,9000000.0
2009-04-09 09:59:00,4.43715,4.44082,4.42968,4.43095,7520000.0
2009-04-09 10:00:00,4.44311,4.44311,4.43497,4.43792,5260000.0
2009-04-09 10:01:00,4.43522,4.44051,4.43179,4.43604,7130000.0
2009-04-09 10:02:00,4.43857,4.44005,4.43062,4.43753,7500000.0
2009-04-09 10:03:00,4.44008,4.44051,4.43484,4.44051,3750000.0
2009-04-09 10:05:00,4.43492,4.44272,4.42732,4.43233,19520000.0
2009-04-09 10:06:00,4.43565,4.43939,4.43168,4.43819,5250000.0
2009-04-09 10:07:00,4.43376,4.44188,4.43084,4.43084,5250000.0
2009-04-09 10:10:00,4.43358,4.43898,4.43358,4.43679,6000000.0
2009-04-09 10:11:00,4.43618,4.43931,4.4288,4.43867,7880000.0
2009-04-09 10:12:00,4.43657,4.43898,4.43126,4.43898,6000000.0
2009-04-09 10:13:00,4.42957,4.43683,4.42709,4.43199,9750000.0
2009-04-09 10:14:00,4.43456,4.44248,4.43456,4.43792,6000000.0
2009-04-09 10:15:00,4.44133,4.44141,4.43759,4.44114,6750000.0
2009-04-09 10:17:00,4.43303,4.43477,4.43303,4.43477,1500000.0
2009-04-09 10:18:00,4.43477,4.43901,4.42912,4.43152,21000000.0
2009-04-09 10:20:00,4.43636,4.44065,4.43003,4.43324,21000000.0
2009-04-09 10:21:00,4.43587,4.44378,4.43483,4.44342,5630000.0
2009-04-09 10:22:00,4.44567,4.44673,4.44134,4.44258,5250000.0
2009-04-09 10:26:00,4.44333,4.45113,4.43762,4.43762,10500000.0
2009-04-09 10:27:00,4.4458,4.44777,4.43568,4.44777,7510000.0
2009-04-09 10:28:00,4.44615,4.45569,4.44615,4.44729,7500000.0
2009-04-09 10:29:00,4.43802,4.45579,4.43802,4.44863,9380000.0
2009-04-09 10:30:00,4.44941,4.44941,4.43813,4.44848,7500000.0
2009-04-09 10:31:00,4.44496,4.44649,4.44218,4.44407,3380000.0
2009-04-09 10:32:00,4.44193,4.44518,4.43704,4.44386,7500000.0
2009-04-09 10:33:00,4.44323,4.44399,4.43435,4.44329,7500000.0
2009-04-09 10:34:00,4.44435,4.44435,4.43658,4.43946,7880000.0
2009-04-09 10:35:00,4.44255,4.44371,4.43249,4.44318,4880000.0
2009-04-09 10:36:00,4.44277,4.44348,4.4341,4.4415,7880000.0
2009-04-09 10:37:00,4.4426,4.44439,4.43495,4.43495,6380000.0
2009-04-09 10:38:00,4.44338,4.4439,4.43893,4.43893,6380000.0
2009-04-09 10:39:00,4.43911,4.44184,4.43537,4.4365,6000000.0
2009-04-09 10:40:00,4.43242,4.44036,4.43013,4.43576,17270000.0
2009-04-09 10:41:00,4.43976,4.43976,4.43835,4.43965,3750000.0
2009-04-09 10:42:00,4.42985,4.4386,4.42985,4.43464,5250000.0
2009-04-09 10:43:00,4.43908,4.44106,4.43503,4.43967,6750000.0
2009-04-09 10:44:00,4.4391,4.4411,4.42866,4.4338,9760000.0
2009-04-09 10:45:00,4.43423,4.43669,4.4272,4.4272,6000000.0
2009-04-09 10:46:00,4.42577,4.43547,4.42577,4.43547,5260000.0
2009-04-09 10:47:00,4.42933,4.43676,4.42933,4.43108,4130000.0
2009-04-09 10:48:00,4.42745,4.43873,4.42561,4.43823,15390000.0
2009-04-09 10:49:00,4.43624,4.43783,4.4306,4.43649,8250000.0
2009-04-09 10:50:00,4.4324,4.43874,4.43213,4.43341,6010000.0
2009-04-09 10:51:00,4.43617,4.43617,4.42586,4.4339,4130000.0
2009-04-09 10:52:00,4.4354,4.4354,4.42411,4.43361,6750000.0
2009-04-09 10:53:00,4.43626,4.43626,4.42518,4.43494,12390000.0
2009-04-09 10:54:00,4.4353,4.43669,4.42963,4.4366,11640000.0
2009-04-09 10:55:00,4.43511,4.43594,4.42585,4.43004,6760000.0
2009-04-09 10:56:00,4.42415,4.43565,4.42415,4.43565,6010000.0
2009-04-09 10:57:00,4.43073,4.43532,4.4248,4.43532,9020000.0
2009-04-09 10:58:00,4.43598,4.43841,4.42785,4.43683,17260000.0
2009-04-09 10:59:00,4.43374,4.43615,4.42417,4.43615,13880000.0
2009-04-09 11:00:00,4.4316,4.43482,4.42235,4.43386,12770000.0
2009-04-09 11:01:00,4.42789,4.43289,4.42478,4.42478,6760000.0
2009-04-09 11:02:00,4.4311,4.43194,4.43034,4.43175,5630000.0
2009-04-09 11:05:00,4.42886,4.43623,4.42344,4.4331,6000000.0
2009-04-09 11:06:00,4.42759,4.43677,4.42498,4.43241,6380000.0
2009-04-09 11:07:00,4.43154,4.43154,4.42014,4.42321,5250000.0
2009-04-09 11:08:00,4.42085,4.43078,4.42085,4.43019,4510000.0
2009-04-09 11:09:00,4.42366,4.43362,4.42366,4.42964,6760000.0
2009-04-09 11:10:00,4.42475,4.43112,4.42475,4.43112,4880000.0
2009-04-09 11:11:00,4.42498,4.43063,4.42001,4.42341,9000000.0
2009-04-09 11:12:00,4.425,4.42778,4.42346,4.42766,4500000.0
2009-04-09 11:13:00,4.42589,4.42589,4.41986,4.42332,3750000.0
2009-04-09 11:14:00,4.42253,4.42942,4.41814,4.42546,12380000.0
2009-04-09 11:15:00,4.423,4.43078,4.423,4.43078,5630000.0
2009-04-09 11:16:00,4.4267,4.43242,4.42434,4.43242,3750000.0
2009-04-09 11:18:00,4.42969,4.42969,4.42425,4.42708,4500000.0
2009-04-09 11:19:00,4.42824,4.43389,4.42275,4.42621,20630000.0
2009-04-09 11:21:00,4.43005,4.43361,4.42335,4.43142,7500000.0
2009-04-09 11:22:00,4.42718,4.43121,4.42189,4.42246,4880000.0
2009-04-09 11:23:00,4.42503,4.42924,4.42503,4.42662,3750000.0
2009-04-09 11:24:00,4.42833,4.43421,4.42264,4.42556,20630000.0
2009-04-09 11:26:00,4.43045,4.43118,4.42614,4.43018,3380000.0
2009-04-09 11:27:00,4.43002,4.43085,4.42518,4.43085,6000000.0
2009-04-09 11:28:00,4.42847,4.43249,4.42847,4.43141,5260000.0
2009-04-09 11:29:00,4.42291,4.43139,4.42064,4.43139,17250000.0
2009-04-09 11:30:00,4.42921,4.43187,4.41795,4.4299,7150000.0
2009-04-09 11:31:00,4.43259,4.43411,4.42802,4.43411,5640000.0
2009-04-09 11:34:00,4.42876,4.43636,4.42391,4.42779,21000000.0
2009-04-09 11:35:00,4.43196,4.43498,4.42929,4.42929,4500000.0
2009-04-09 11:36:00,4.43634,4.43634,4.4259,4.43552,6000000.0
2009-04-09 11:38:00,4.43062,4.43814,4.42674,4.43539,10500000.0
2009-04-09 11:39:00,4.43561,4.43561,4.42607,4.43521,9750000.0
2009-04-09 11:40:00,4.43124,4.43558,4.42996,4.43466,6750000.0
2009-04-09 11:41:00,4.43551,4.43661,4.43143,4.43165,7500000.0
2009-04-09 11:42:00,4.43628,4.43628,4.42675,4.43506,5250000.0
2009-04-09 11:43:00,4.43631,4.43748,4.42919,4.42919,10500000.0
2009-04-09 11:45:00,4.43515,4.43649,4.43347,4.4364,6000000.0
2009-04-09 11:46:00,4.43135,4.43741,4.42811,4.43647,5250000.0
2009-04-09 11:47:00,4.43234,4.43462,4.43025,4.43025,3380000.0
2009-04-09 11:48:00,4.4341,4.4341,4.42242,4.43195,11250000.0
2009-04-09 11:49:00,4.43039,4.43403,4.4277,4.43219,6010000.0
2009-04-09 11:51:00,4.43068,4.43283,4.43044,4.43046,3000000.0
2009-04-09 11:52:00,4.4307,4.43307,4.42416,4.43075,4880000.0
2009-04-09 11:53:00,4.43075,4.43536,4.42992,4.43306,3760000.0
2009-04-09 11:54:00,4.43231,4.43488,4.42963,4.42963,3760000.0
2009-04-09 11:55:00,4.43348,4.43466,4.42714,4.43309,4880000.0
2009-04-09 11:56:00,4.43306,4.43433,4.42941,4.43431,5250000.0
2009-04-09 11:57:00,4.42933,4.43576,4.42933,4.43576,9390000.0
2009-04-09 11:58:00,4.43351,4.43561,4.42393,4.43039,10500000.0
2009-04-09 11:59:00,4.43521,4.43593,4.42308,4.42981,12000000.0
2009-04-09 12:00:00,4.43111,4.43509,4.42466,4.43341,7890000.0
2009-04-09 12:01:00,4.43565,4.43662,4.43217,4.43409,7140000.0
2009-04-09 12:02:00,4.43481,4.43481,4.4249,4.43462,6380000.0
2009-04-09 12:05:00,4.4311,4.43594,4.4311,4.43594,1500000.0
2009-04-09 12:06:00,4.43158,4.43516,4.42513,4.42915,21000000.0
2009-04-09 12:08:00,4.43637,4.43677,4.42966,4.43152,12010000.0
2009-04-09 12:09:00,4.4354,4.43696,4.42695,4.43245,13500000.0
2009-04-09 12:10:00,4.43515,4.43626,4.42951,4.43031,12750000.0
2009-04-09 12:11:00,4.43442,4.43442,4.42883,4.42883,4500000.0
2009-04-09 12:12:00,4.43353,4.43353,4.4244,4.4244,5630000.0
2009-04-09 12:13:00,4.43261,4.43434,4.42759,4.43346,5250000.0
2009-04-09 12:15:00,4.43439,4.43582,4.42642,4.43578,11250000.0
2009-04-09 12:17:00,4.42968,4.43544,4.42902,4.43544,4510000.0
2009-04-09 12:21:00,4.4313,4.43769,4.42682,4.42856,20630000.0
2009-04-09 12:22:00,4.43531,4.43557,4.42687,4.42687,3380000.0
2009-04-09 12:23:00,4.43353,4.43701,4.4283,4.43281,5250000.0
2009-04-09 12:25:00,4.43366,4.43366,4.42832,4.4303,4130000.0
2009-04-09 12:26:00,4.4274,4.43299,4.4274,4.43299,1500000.0
2009-04-09 12:27:00,4.42867,4.43359,4.42212,4.42642,7510000.0
2009-04-09 12:28:00,4.43201,4.43841,4.42625,4.42709,20630000.0
2009-04-09 12:30:00,4.43466,4.43738,4.4298,4.43512,11630000.0
2009-04-09 12:31:00,4.43353,4.43353,4.42348,4.42926,5250000.0
2009-04-09 12:34:00,4.43328,4.43611,4.42883,4.43033,6000000.0
2009-04-09 12:35:00,4.43093,4.4344,4.42852,4.43399,3380000.0
2009-04-09 12:36:00,4.4292,4.43606,4.4292,4.43234,5260000.0
2009-04-09 12:37:00,4.43567,4.43648,4.43567,4.43648,3380000.0
2009-04-09 12:38:00,4.43742,4.43758,4.43212,4.43212,5250000.0
2009-04-09 12:39:00,4.43453,4.43689,4.43138,4.43663,6380000.0
2009-04-09 12:40:00,4.4363,4.43893,4.43266,4.43602,6010000.0
2009-04-09 12:41:00,4.4375,4.4375,4.4255,4.43001,25500000.0
2009-04-09 12:43:00,4.43201,4.43947,4.42923,4.43896,13510000.0
2009-04-09 12:44:00,4.44114,4.44446,4.4348,4.44407,8630000.0
2009-04-09 12:45:00,4.44495,4.44865,4.44134,4.44404,7510000.0
2009-04-09 12:46:00,4.44452,4.44848,4.43895,4.44848,4880000.0
2009-04-09 12:47:00,4.44415,4.44917,4.44177,4.44256,5630000.0
2009-04-09 12:48:00,4.446,4.446,4.43388,4.44174,4510000.0
2009-04-09 12:49:00,4.43642,4.44633,4.43642,4.44394,3750000.0
2009-04-09 12:50:00,4.4456,4.4456,4.43867,4.43867,4500000.0
2009-04-09 12:51:00,4.44114,4.44393,4.43828,4.44381,4500000.0
2009-04-09 12:52:00,4.44006,4.44457,4.43453,4.44025,12390000.0
2009-04-09 12:53:00,4.43846,4.4418,4.43584,4.43962,6010000.0
2009-04-09 12:54:00,4.4397,4.44024,4.43094,4.43772,9750000.0
2009-04-09 12:55:00,4.43618,4.43851,4.42906,4.43523,9390000.0
2009-04-09 12:56:00,4.43429,4.43894,4.43304,4.43701,5250000.0
2009-04-09 12:58:00,4.43689,4.43689,4.43148,4.43211,6000000.0
2009-04-09 12:59:00,4.43555,4.43713,4.42554,4.43705,9000000.0
2009-04-09 13:00:00,4.43865,4.44023,4.43407,4.43407,4500000.0
2009-04-09 13:01:00,4.43843,4.44119,4.4345,4.43788,12000000.0
2009-04-09 13:02:00,4.43425,4.43698,4.42735,4.43305,10130000.0
2009-04-09 13:03:00,4.43927,4.43984,4.43027,4.4391,9010000.0
2009-04-09 13:04:00,4.43547,4.43977,4.42982,4.43915,9000000.0
2009-04-09 13:05:00,4.43709,4.43883,4.43354,4.43856,7500000.0
2009-04-09 13:06:00,4.43873,4.43873,4.43815,4.43815,1500000.0
2009-04-09 13:08:00,4.4387,4.43941,4.43578,4.43721,6750000.0
2009-04-09 13:09:00,4.43744,4.43744,4.43235,4.43235,3000000.0
2009-04-09 13:10:00,4.43676,4.43907,4.43531,4.4376,6000000.0
2009-04-09 13:11:00,4.43567,4.43961,4.43442,4.43796,6750000.0
2009-04-09 13:14:00,4.44066,4.44066,4.4332,4.43763,13500000.0
2009-04-09 13:15:00,4.44231,4.44231,4.43242,4.43755,5250000.0
2009-04-09 13:16:00,4.4387,4.44113,4.43681,4.4386,5250000.0
2009-04-09 13:17:00,4.43536,4.43945,4.43047,4.43945,5250000.0
2009-04-09 13:19:00,4.43628,4.44091,4.43453,4.43642,6000000.0
2009-04-09 13:20:00,4.43385,4.43857,4.43385,4.43477,6750000.0
2009-04-09 13:21:00,4.4395,4.4409,4.42927,4.4386,7500000.0
2009-04-09 13:23:00,4.42912,4.43788,4.42912,4.43788,1500000.0
2009-04-09 13:24:00,4.43615,4.44167,4.43074,4.43204,20630000.0
2009-04-09 13:28:00,4.4394,4.4394,4.4315,4.43802,3750000.0
2009-04-09 13:29:00,4.43331,4.43856,4.43331,4.43852,8630000.0
2009-04-09 13:30:00,4.43922,4.43922,4.43922,4.43922,750000.0
2009-04-09 13:31:00,4.43918,4.44127,4.43918,4.44009,3380000.0
2009-04-09 13:32:00,4.44078,4.44292,4.43313,4.44149,9380000.0
2009-04-09 13:33:00,4.43945,4.44537,4.43539,4.44417,8250000.0
2009-04-09 13:34:00,4.44306,4.44306,4.43001,4.43741,11630000.0
2009-04-09 13:35:00,4.44268,4.44305,4.43662,4.44141,10130000.0
2009-04-09 13:36:00,4.44394,4.44394,4.43497,4.4436,5250000.0
2009-04-09 13:37:00,4.44246,4.44246,4.43982,4.44063,4890000.0
2009-04-09 13:38:00,4.43975,4.44228,4.43409,4.43849,4130000.0
2009-04-09 13:39:00,4.43832,4.443,4.43832,4.443,4880000.0
2009-04-09 13:41:00,4.44158,4.44758,4.43516,4.43781,21000000.0
2009-04-09 13:42:00,4.43907,4.44674,4.43531,4.43531,5250000.0
2009-04-09 13:43:00,4.44108,4.44815,4.44031,4.44031,5250000.0
2009-04-09 13:45:00,4.44377,4.44801,4.43812,4.44052,20630000.0
2009-04-09 13:47:00,4.44736,4.44736,4.43808,4.43808,7500000.0
2009-04-09 13:48:00,4.44842,4.44842,4.43741,4.44565,6010000.0
2009-04-09 13:49:00,4.44453,4.44499,4.43763,4.43763,3750000.0
2009-04-09 13:50:00,4.44388,4.44388,4.43633,4.43777,8630000.0
2009-04-09 13:51:00,4.44261,4.44356,4.43427,4.43845,7880000.0
2009-04-09 13:52:00,4.43879,4.44573,4.43879,4.44242,9000000.0
2009-04-09 13:53:00,4.44281,4.44281,4.43049,4.43453,14630000.0
2009-04-09 13:55:00,4.43863,4.44678,4.4375,4.44283,6750000.0
2009-04-09 13:56:00,4.4457,4.44766,4.44318,4.44524,5260000.0
2009-04-09 13:57:00,4.44703,4.44788,4.44209,4.44705,6000000.0
2009-04-09 13:58:00,4.44203,4.44869,4.44203,4.44869,5630000.0
2009-04-09 13:59:00,4.44946,4.44946,4.43834,4.44749,7500000.0
2009-04-09 14:00:00,4.44461,4.44793,4.43723,4.44461,5630000.0
2009-04-09 14:01:00,4.44468,4.44589,4.43657,4.44337,7140000.0
2009-04-09 14:02:00,4.44268,4.44268,4.43165,4.43997,5260000.0
2009-04-09 14:03:00,4.43637,4.44226,4.43637,4.4379,7500000.0
2009-04-09 14:04:00,4.44203,4.44415,4.43617,4.43971,9390000.0
2009-04-09 14:05:00,4.44174,4.44245,4.43444,4.43444,6760000.0
2009-04-09 14:06:00,4.43396,4.43595,4.42333,4.43329,7880000.0
2009-04-09 14:07:00,4.42844,4.43316,4.42619,4.42619,6010000.0
2009-04-09 14:08:00,4.42975,4.43231,4.42389,4.42549,5630000.0
2009-04-09 14:09:00,4.4277,4.43123,4.42543,4.42779,7510000.0
2009-04-09 14:10:00,4.42292,4.42881,4.41933,4.42794,6750000.0
2009-04-09 14:11:00,4.42523,4.43054,4.42289,4.42912,6750000.0
2009-04-09 14:12:00,4.42933,4.42933,4.41861,4.42422,6380000.0
2009-04-09 14:13:00,4.42132,4.42643,4.41804,4.42014,6000000.0
2009-04-09 14:14:00,4.42385,4.42486,4.41469,4.42239,7500000.0
2009-04-09 14:15:00,4.42198,4.42748,4.42198,4.42649,8250000.0
2009-04-09 14:16:00,4.42003,4.42592,4.41925,4.42502,6380000.0
2009-04-09 14:17:00,4.41855,4.42774,4.41855,4.42608,6000000.0
2009-04-09 14:18:00,4.42844,4.43258,4.42669,4.43258,6000000.0
2009-04-09 14:19:00,4.42787,4.43558,4.42582,4.43097,7510000.0
2009-04-09 14:20:00,4.43041,4.43133,4.42522,4.42958,9760000.0
2009-04-09 14:21:00,4.42486,4.42821,4.4196,4.42215,7130000.0
2009-04-09 14:22:00,4.42043,4.42649,4.41577,4.41667,9750000.0
2009-04-09 14:23:00,4.42469,4.42779,4.42243,4.42493,8630000.0
2009-04-09 14:24:00,4.42719,4.42917,4.41661,4.4261,8630000.0
2009-04-09 14:25:00,4.42344,4.42507,4.41571,4.41999,9380000.0
2009-04-09 14:26:00,4.42547,4.42547,4.4184,4.4245,10500000.0
2009-04-09 14:27:00,4.42303,4.42397,4.41326,4.41778,9000000.0
2009-04-09 14:28:00,4.41758,4.42239,4.41685,4.42202,4880000.0
2009-04-09 14:29:00,4.42319,4.42319,4.41354,4.41882,12380000.0
2009-04-09 14:30:00,4.42076,4.42076,4.41043,4.41505,7880000.0
2009-04-09 14:31:00,4.42097,4.42097,4.41273,4.41836,5630000.0
2009-04-09 14:32:00,4.42038,4.42217,4.41978,4.42151,4880000.0
2009-04-09 14:33:00,4.41947,4.42379,4.41661,4.42257,8250000.0
2009-04-09 14:34:00,4.42298,4.42298,4.41385,4.41909,5630000.0
2009-04-09 14:35:00,4.42102,4.42102,4.41208,4.41539,6750000.0
2009-04-09 14:36:00,4.41756,4.42126,4.41276,4.41425,7510000.0
2009-04-09 14:37:00,4.41969,4.4227,4.41969,4.42224,4130000.0
2009-04-09 14:38:00,4.41263,4.42644,4.41263,4.42328,7500000.0
2009-04-09 14:39:00,4.42075,4.428,4.42056,4.42535,6000000.0
2009-04-09 14:40:00,4.41634,4.42633,4.41634,4.41991,6380000.0
2009-04-09 14:41:00,4.42375,4.42433,4.41089,4.41919,5640000.0
2009-04-09 14:42:00,4.42336,4.42791,4.41944,4.41944,7890000.0
2009-04-09 14:43:00,4.4254,4.42717,4.41992,4.42299,8250000.0
2009-04-09 14:44:00,4.425,4.42526,4.42357,4.42357,5250000.0
2009-04-09 14:45:00,4.42382,4.42382,4.41352,4.41963,6000000.0
2009-04-09 14:46:00,4.41825,4.42367,4.41223,4.41958,7880000.0
2009-04-09 14:47:00,4.41709,4.42119,4.41548,4.42035,6750000.0
2009-04-09 14:48:00,4.41156,4.42059,4.41156,4.41568,5630000.0
2009-04-09 14:49:00,4.41633,4.4225,4.41465,4.42078,5250000.0
2009-04-09 14:51:00,4.41489,4.41986,4.41489,4.4192,4880000.0
2009-04-09 14:52:00,4.41257,4.41687,4.40665,4.41069,11630000.0
2009-04-09 14:53:00,4.41148,4.4223,4.40949,4.40949,7500000.0
2009-04-09 14:54:00,4.41285,4.41769,4.40969,4.41145,8250000.0
2009-04-09 14:55:00,4.40976,4.41534,4.40976,4.41468,4880000.0
2009-04-09 14:56:00,4.41402,4.41618,4.40381,4.40912,9010000.0
2009-04-09 14:57:00,4.41411,4.41422,4.40862,4.41422,3380000.0
2009-04-09 14:58:00,4.41058,4.41058,4.40576,4.40833,5250000.0
2009-04-09 14:59:00,4.41212,4.41551,4.40447,4.41259,20260000.0
2009-04-09 15:00:00,4.41518,4.41518,4.4054,4.40545,7130000.0
2009-04-09 15:01:00,4.41534,4.41641,4.40955,4.40955,6760000.0
2009-04-09 15:02:00,4.41743,4.41984,4.40763,4.41966,7510000.0
2009-04-09 15:03:00,4.4173,4.42102,4.41512,4.41612,6380000.0
2009-04-09 15:04:00,4.4162,4.4217,4.41452,4.41452,9380000.0
2009-04-09 15:05:00,4.41958,4.4272,4.41613,4.42347,7880000.0
2009-04-09 15:06:00,4.41873,4.42469,4.41369,4.42369,5250000.0
2009-04-09 15:07:00,4.42317,4.42486,4.41973,4.42101,6010000.0
2009-04-09 15:08:00,4.424,4.42499,4.418,4.418,5630000.0
2009-04-09 15:09:00,4.42338,4.42338,4.41383,4.4156,7130000.0
2009-04-09 15:10:00,4.41823,4.42074,4.40907,4.41426,9380000.0
2009-04-09 15:11:00,4.41464,4.42125,4.41439,4.41926,8250000.0
2009-04-09 15:12:00,4.41386,4.4192,4.41386,4.41533,7880000.0
2009-04-09 15:13:00,4.41399,4.41895,4.41103,4.41812,6000000.0
2009-04-09 15:14:00,4.4173,4.42002,4.40969,4.41782,9380000.0
2009-04-09 15:15:00,4.41952,4.41952,4.41208,4.41376,5260000.0
2009-04-09 15:16:00,4.41945,4.41945,4.41282,4.41408,5260000.0
2009-04-09 15:17:00,4.41727,4.41746,4.41148,4.41158,7130000.0
2009-04-09 15:18:00,4.41551,4.41726,4.40798,4.41539,7500000.0
2009-04-09 15:19:00,4.41077,4.41603,4.41077,4.41114,8250000.0
2009-04-09 15:20:00,4.41022,4.41112,4.40314,4.41012,4510000.0
2009-04-09 15:21:00,4.41036,4.41668,4.40996,4.4155,7880000.0
2009-04-09 15:22:00,4.41065,4.41682,4.41065,4.41678,4500000.0
2009-04-09 15:23:00,4.41671,4.41671,4.41102,4.4117,6750000.0
2009-04-09 15:24:00,4.40836,4.41601,4.4076,4.4139,7510000.0
2009-04-09 15:25:00,4.4108,4.41176,4.40913,4.40913,3750000.0
2009-04-09 15:26:00,4.40842,4.41328,4.40382,4.40947,5630000.0
2009-04-09 15:27:00,4.4157,4.41606,4.40629,4.41268,6380000.0
2009-04-09 15:28:00,4.4062,4.41125,4.40136,4.41077,4880000.0
2009-04-09 15:29:00,4.40873,4.41083,4.40118,4.40664,13510000.0
2009-04-09 15:30:00,4.41148,4.41357,4.40713,4.40732,9380000.0
2009-04-09 15:31:00,4.40285,4.4142,4.40285,4.41348,6010000.0
2009-04-09 15:32:00,4.41101,4.41708,4.41039,4.41103,9010000.0
2009-04-09 15:33:00,4.41851,4.41851,4.41375,4.41813,8250000.0
2009-04-09 15:34:00,4.4192,4.42343,4.41428,4.41615,6760000.0
2009-04-09 15:35:00,4.41902,4.42577,4.41453,4.42276,7510000.0
2009-04-09 15:36:00,4.41754,4.42106,4.41379,4.41608,6750000.0
2009-04-09 15:37:00,4.41657,4.41794,4.41392,4.41788,4140000.0
2009-04-09 15:38:00,4.41405,4.41744,4.40993,4.41285,5250000.0
2009-04-09 15:39:00,4.4114,4.41523,4.41136,4.41179,4880000.0
2009-04-09 15:40:00,4.41014,4.41548,4.40819,4.40819,6380000.0
2009-04-09 15:41:00,4.41254,4.41672,4.40722,4.41596,9000000.0
2009-04-09 15:42:00,4.41219,4.41481,4.40953,4.41399,6010000.0
2009-04-09 15:43:00,4.40526,4.41583,4.40526,4.41096,5250000.0
2009-04-09 15:44:00,4.415,4.41795,4.4062,4.40865,11630000.0
2009-04-09 15:45:00,4.40489,4.4132,4.40489,4.4132,4510000.0
2009-04-09 15:46:00,4.40863,4.41308,4.40238,4.41295,6380000.0
2009-04-09 15:47:00,4.41094,4.41397,4.40966,4.41397,4510000.0
2009-04-09 15:48:00,4.40947,4.41322,4.40468,4.41054,7510000.0
2009-04-09 15:49:00,4.41451,4.41843,4.41451,4.41801,3380000.0
2009-04-09 15:50:00,4.41737,4.41938,4.40816,4.41671,6750000.0
2009-04-09 15:51:00,4.41531,4.41747,4.40789,4.41211,6760000.0
2009-04-09 15:52:00,4.41733,4.41733,4.40592,4.40592,7500000.0
2009-04-09 15:53:00,4.40507,4.41575,4.40507,4.41252,6380000.0
2009-04-09 15:54:00,4.41365,4.41365,4.40677,4.40677,6380000.0
2009-04-09 15:55:00,4.41206,4.41298,4.40355,4.41287,6760000.0
2009-04-09 15:56:00,4.41241,4.41316,4.40794,4.41151,6750000.0
2009-04-09 15:57:00,4.41327,4.41327,4.40249,4.41274,6000000.0
2009-04-09 15:58:00,4.41135,4.41379,4.40553,4.411,6750000.0
2009-04-09 15:59:00,4.41091,4.41091,4.39831,4.40597,12380000.0
2009-04-09 16:00:00,4.41051,4.41286,4.40316,4.41253,6000000.0
2009-04-09 16:01:00,4.41203,4.41203,4.4023,4.41074,8250000.0
2009-04-09 16:02:00,4.4065,4.41293,4.4065,4.40952,7510000.0
2009-04-09 16:03:00,4.41029,4.41165,4.40361,4.40361,6750000.0
2009-04-09 16:04:00,4.40826,4.40832,4.39844,4.40519,4140000.0
2009-04-09 16:05:00,4.40891,4.41535,4.408,4.4092,6760000.0
2009-04-09 16:06:00,4.40323,4.41322,4.40233,4.40966,6380000.0
2009-04-09 16:07:00,4.40797,4.41408,4.40797,4.41408,6380000.0
2009-04-09 16:08:00,4.41029,4.41511,4.40375,4.41206,4880000.0
2009-04-09 16:09:00,4.40838,4.41447,4.40291,4.41447,6380000.0
2009-04-09 16:10:00,4.41087,4.41366,4.40338,4.41159,5260000.0
2009-04-09 16:11:00,4.40544,4.40812,4.40066,4.40638,8250000.0
2009-04-09 16:12:00,4.40043,4.40592,4.39464,4.40245,5250000.0
2009-04-09 16:13:00,4.39732,4.40197,4.39394,4.39654,11250000.0
2009-04-09 16:14:00,4.39982,4.40289,4.39296,4.39829,15770000.0
2009-04-09 16:15:00,4.40304,4.40485,4.39538,4.40372,12010000.0
2009-04-09 16:16:00,4.39778,4.40203,4.38984,4.40003,12750000.0
2009-04-09 16:17:00,4.38981,4.40092,4.38981,4.39953,8250000.0
2009-04-09 16:18:00,4.39907,4.39907,4.39002,4.39008,4510000.0
2009-04-09 16:19:00,4.39571,4.39571,4.38366,4.3889,6750000.0
2009-04-09 16:20:00,4.39105,4.39408,4.3833,4.39257,10130000.0
2009-04-09 16:21:00,4.39204,4.39244,4.38168,4.38588,19510000.0
2009-04-09 16:22:00,4.389,4.38944,4.37902,4.38901,10140000.0
2009-04-09 16:23:00,4.38774,4.38873,4.37857,4.38313,14250000.0
2009-04-09 16:24:00,4.38432,4.38826,4.37982,4.38519,5630000.0
2009-04-09 16:25:00,4.38354,4.38482,4.37867,4.38482,5250000.0
2009-04-09 16:26:00,4.38235,4.38238,4.37256,4.38167,10140000.0
2009-04-09 16:27:00,4.38201,4.38201,4.37122,4.37416,6000000.0
2009-04-09 16:28:00,4.37925,4.37925,4.37219,4.37729,3750000.0
2009-04-09 16:29:00,4.3752,4.37913,4.3713,4.37422,9380000.0
2009-04-09 16:30:00,4.37285,4.37697,4.37285,4.3749,5640000.0
2009-04-09 16:31:00,4.37829,4.37906,4.37285,4.37674,6380000.0
2009-04-09 16:32:00,4.37567,4.3769,4.36665,4.37093,5630000.0
2009-04-09 16:33:00,4.37677,4.38048,4.37119,4.37678,12760000.0
2009-04-09 16:34:00,4.37686,4.37879,4.36917,4.37416,6000000.0
2009-04-09 16:35:00,4.37931,4.38237,4.37183,4.37702,17630000.0
2009-04-09 16:36:00,4.37951,4.38002,4.37084,4.37828,13510000.0
2009-04-09 16:37:00,4.37855,4.37992,4.37292,4.37464,3750000.0
2009-04-09 16:38:00,4.37421,4.37867,4.37187,4.3768,4880000.0
2009-04-09 16:39:00,4.37713,4.37713,4.36762,4.37508,5250000.0
2009-04-09 16:40:00,4.3664,4.37102,4.36533,4.36823,8630000.0
2009-04-09 16:41:00,4.36478,4.37479,4.3615,4.37246,16890000.0
2009-04-09 16:42:00,4.36587,4.37364,4.36587,4.3669,12760000.0
2009-04-09 16:43:00,4.36835,4.37456,4.36645,4.36645,5630000.0
2009-04-09 16:44:00,4.37179,4.37383,4.35997,4.3609,10510000.0
2009-04-09 16:45:00,4.36249,4.37031,4.35888,4.36462,7880000.0
2009-04-09 16:46:00,4.36538,4.36994,4.36239,4.36449,11640000.0
2009-04-09 16:47:00,4.36584,4.36584,4.35334,4.36336,11260000.0
2009-04-09 16:48:00,4.35743,4.36237,4.35743,4.36168,6750000.0
2009-04-09 16:49:00,4.35706,4.35814,4.35183,4.35454,6750000.0
2009-04-09 16:50:00,4.35395,4.35441,4.34405,4.35185,8250000.0
2009-04-09 16:51:00,4.35591,4.3571,4.35018,4.35018,4880000.0
2009-04-09 16:52:00,4.35104,4.35817,4.35104,4.3528,6750000.0
2009-04-09 16:53:00,4.35341,4.35506,4.34623,4.35506,5630000.0
2009-04-09 16:54:00,4.35306,4.35497,4.34041,4.3435,10510000.0
2009-04-09 16:55:00,4.3337,4.3476,4.33198,4.33692,15760000.0
2009-04-09 16:56:00,4.33674,4.33928,4.32586,4.33745,17630000.0
2009-04-09 16:57:00,4.33443,4.33976,4.33389,4.33389,6760000.0
2009-04-09 16:58:00,4.33616,4.34118,4.33412,4.33957,7500000.0
2009-04-09 16:59:00,4.3437,4.3439,4.33773,4.34319,10140000.0
2009-04-09 17:00:00,4.34248,4.34463,4.33861,4.34218,6010000.0
2009-04-09 17:01:00,4.34404,4.34667,4.34216,4.34445,7510000.0
2009-04-09 17:02:00,4.34342,4.34808,4.33687,4.3445,9010000.0
2009-04-09 17:03:00,4.34068,4.34776,4.34068,4.34104,8250000.0
2009-04-09 17:04:00,4.3376,4.34804,4.3376,4.34557,3380000.0
2009-04-09 17:05:00,4.34577,4.35025,4.3378,4.34308,13500000.0
2009-04-09 17:06:00,4.34616,4.34758,4.34167,4.34505,6380000.0
2009-04-09 17:07:00,4.34647,4.34668,4.33649,4.34104,12380000.0
2009-04-09 17:08:00,4.34019,4.34751,4.33606,4.34339,8630000.0
2009-04-09 17:09:00,4.34881,4.3535,4.34078,4.34867,6750000.0
2009-04-09 17:10:00,4.34211,4.35168,4.34211,4.35031,7130000.0
2009-04-09 17:11:00,4.34627,4.35107,4.34613,4.35107,3760000.0
2009-04-09 17:12:00,4.34713,4.34835,4.34377,4.3457,5260000.0
2009-04-09 17:13:00,4.34274,4.34661,4.33821,4.34534,7510000.0
2009-04-09 17:14:00,4.34417,4.34934,4.34204,4.34204,7880000.0
2009-04-09 17:15:00,4.34816,4.34816,4.33818,4.348,6000000.0
2009-04-09 17:16:00,4.34481,4.34901,4.33799,4.34702,7130000.0
2009-04-09 17:17:00,4.34767,4.34767,4.33946,4.34341,6000000.0
2009-04-09 17:18:00,4.34124,4.34124,4.33269,4.33746,4880000.0
2009-04-09 17:19:00,4.33505,4.33505,4.32599,4.33169,6010000.0
2009-04-09 17:20:00,4.33702,4.33768,4.32885,4.33616,7880000.0
2009-04-09 17:21:00,4.33182,4.3362,4.33021,4.3362,6760000.0
2009-04-09 17:22:00,4.33748,4.33748,4.32854,4.33313,4510000.0
2009-04-09 17:23:00,4.33643,4.33643,4.3282,4.33072,3380000.0
2009-04-09 17:24:00,4.32647,4.33614,4.32263,4.33343,4510000.0
2009-04-09 17:25:00,4.33431,4.3399,4.32882,4.33587,4500000.0
2009-04-09 17:26:00,4.33752,4.34082,4.33079,4.34082,8630000.0
2009-04-09 17:27:00,4.33477,4.34015,4.33414,4.33414,6000000.0
2009-04-09 17:28:00,4.33622,4.33969,4.32941,4.32941,7500000.0
2009-04-09 17:29:00,4.32968,4.34083,4.32566,4.33653,15380000.0
2009-04-09 17:30:00,4.3421,4.34437,4.33596,4.34388,4880000.0
2009-04-09 17:31:00,4.34309,4.34453,4.33411,4.33411,5260000.0
2009-04-09 17:32:00,4.33093,4.34052,4.33051,4.33563,9000000.0
2009-04-09 17:33:00,4.33885,4.34024,4.33058,4.34012,6000000.0
2009-04-09 17:34:00,4.33949,4.34045,4.33334,4.34017,6000000.0
2009-04-09 17:35:00,4.33508,4.34034,4.33129,4.34026,4510000.0
2009-04-09 17:36:00,4.3373,4.34374,4.33181,4.34116,7130000.0
2009-04-09 17:37:00,4.34324,4.34324,4.33297,4.34215,10880000.0
2009-04-09 17:38:00,4.33726,4.3435,4.33726,4.3422,5260000.0
2009-04-09 17:39:00,4.34229,4.34612,4.33551,4.34479,8630000.0
2009-04-09 17:40:00,4.3475,4.3475,4.33919,4.34575,5630000.0
2009-04-09 17:41:00,4.336,4.3473,4.336,4.34249,4880000.0
2009-04-09 17:43:00,4.34108,4.34727,4.34108,4.34413,5250000.0
2009-04-09 17:44:00,4.34483,4.34574,4.33868,4.33931,10510000.0
2009-04-09 17:45:00,4.34482,4.34565,4.34082,4.341,6750000.0
2009-04-09 17:46:00,4.3351,4.34474,4.33359,4.34463,5250000.0
2009-04-09 17:47:00,4.34402,4.34402,4.33755,4.33768,2640000.0
2009-04-09 17:48:00,4.33824,4.34416,4.33158,4.34416,12760000.0
2009-04-09 17:49:00,4.34541,4.34544,4.3361,4.3361,4500000.0
2009-04-09 17:50:00,4.34317,4.34317,4.33996,4.33996,3000000.0
2009-04-09 17:51:00,4.33982,4.34409,4.33677,4.34374,7880000.0
2009-04-09 17:52:00,4.34077,4.34455,4.33923,4.34285,5250000.0
2009-04-09 17:54:00,4.34304,4.34634,4.33519,4.33901,20630000.0
2009-04-09 17:55:00,4.34253,4.34634,4.3422,4.34393,5250000.0
2009-04-09 17:56:00,4.34156,4.34748,4.33883,4.34529,6000000.0
2009-04-09 17:58:00,4.34124,4.34742,4.3369,4.34198,13500000.0
2009-04-09 17:59:00,4.34294,4.34765,4.33866,4.3427,9750000.0
2009-04-09 18:00:00,4.34329,4.34681,4.34199,4.34681,6000000.0
2009-04-09 18:02:00,4.34706,4.34971,4.3381,4.3381,6760000.0
2009-04-09 18:03:00,4.34405,4.34848,4.33848,4.34296,5250000.0
2009-04-09 18:04:00,4.33784,4.34785,4.33784,4.34492,9390000.0
2009-04-09 18:05:00,4.34517,4.34805,4.34517,4.34678,7130000.0
2009-04-09 18:06:00,4.34247,4.34769,4.3382,4.34658,7880000.0
2009-04-09 18:07:00,4.3415,4.34634,4.33587,4.33773,6750000.0
2009-04-09 18:10:00,4.33329,4.33916,4.33317,4.33353,4880000.0
2009-04-09 18:11:00,4.33297,4.33681,4.33297,4.33681,1510000.0
2009-04-09 18:12:00,4.32826,4.33795,4.32826,4.3316,6020000.0
2009-04-09 18:13:00,4.33562,4.33674,4.33161,4.33674,4500000.0
2009-04-09 18:14:00,4.33638,4.33753,4.33001,4.33753,7130000.0
2009-04-09 18:15:00,4.3373,4.33825,4.33266,4.33676,5250000.0
2009-04-09 18:16:00,4.33284,4.33797,4.33123,4.33657,4510000.0
2009-04-09 18:18:00,4.33761,4.33761,4.33033,4.33659,5250000.0
2009-04-09 18:19:00,4.33848,4.33848,4.33319,4.33687,4500000.0
2009-04-09 18:20:00,4.34112,4.34112,4.3342,4.33799,8250000.0
2009-04-09 18:21:00,4.33792,4.34003,4.33411,4.33696,3750000.0
2009-04-09 18:22:00,4.34004,4.34004,4.33466,4.33466,3750000.0
2009-04-09 18:24:00,4.34215,4.34215,4.33274,4.33274,5250000.0
2009-04-09 18:25:00,4.33812,4.34214,4.33017,4.33447,21000000.0
2009-04-09 18:27:00,4.33761,4.34223,4.33234,4.33572,20260000.0
2009-04-09 18:29:00,4.33048,4.34008,4.33048,4.33515,9000000.0
2009-04-09 18:30:00,4.34091,4.34091,4.33097,4.33871,5250000.0
2009-04-09 18:33:00,4.3346,4.34151,4.33365,4.33365,4510000.0
2009-04-09 18:37:00,4.33249,4.34259,4.3321,4.33772,6760000.0
2009-04-09 18:38:00,4.33613,4.33613,4.32507,4.33051,6000000.0
2009-04-09 18:39:00,4.32918,4.33534,4.32592,4.32592,7500000.0
2009-04-09 18:40:00,4.33473,4.33514,4.33036,4.33436,6000000.0
2009-04-09 18:41:00,4.33267,4.33267,4.31862,4.32768,5260000.0
2009-04-09 18:42:00,4.32779,4.33083,4.32499,4.32833,6000000.0
2009-04-09 18:43:00,4.3228,4.33097,4.3228,4.32425,6000000.0
2009-04-09 18:44:00,4.33286,4.33405,4.32464,4.33166,15020000.0
2009-04-09 18:45:00,4.33146,4.33342,4.32644,4.33206,7500000.0
2009-04-09 18:46:00,4.33172,4.33222,4.32319,4.33175,6010000.0
2009-04-09 18:48:00,4.32843,4.33096,4.32102,4.32461,20630000.0
2009-04-09 18:54:00,4.32868,4.33027,4.32202,4.32616,2630000.0
2009-04-09 18:55:00,4.33019,4.33019,4.33019,4.33019,750000.0
2009-04-09 18:56:00,4.32201,4.3318,4.32201,4.32494,6750000.0
2009-04-09 18:57:00,4.32473,4.33024,4.31977,4.32205,20630000.0
2009-04-09 18:59:00,4.32846,4.32884,4.319,4.32613,6750000.0
2009-04-09 19:00:00,4.32907,4.32907,4.32907,4.32907,750000.0
2009-04-09 19:01:00,4.32706,4.32706,4.32621,4.32621,1500000.0
2009-04-09 19:04:00,4.32457,4.32881,4.31892,4.32132,20260000.0
2009-04-09 19:11:00,4.32926,4.32926,4.32787,4.328,3000000.0
2009-04-09 19:12:00,4.32393,4.32535,4.31549,4.32261,7880000.0
2009-04-09 19:13:00,4.32077,4.32392,4.31918,4.32392,4880000.0
2009-04-09 19:14:00,4.3174,4.32238,4.31586,4.32191,9000000.0
2009-04-09 19:15:00,4.32149,4.32421,4.32149,4.32421,2250000.0
2009-04-09 19:30:00,4.32076,4.32548,4.31602,4.32167,9020000.0
2009-04-09 19:31:00,4.32303,4.32308,4.31963,4.32308,2630000.0
2009-04-09 19:45:00,4.32187,4.32611,4.31622,4.31862,20260000.0
2009-04-09 19:47:00,4.31917,4.32399,4.31097,4.31584,20260000.0
2009-04-09 19:52:00,4.32177,4.32601,4.31612,4.31852,20630000.0
2009-04-09 19:53:00,4.31272,4.32131,4.31272,4.32131,3750000.0
2009-04-09 19:54:00,4.31601,4.32424,4.31601,4.32424,4500000.0
2009-04-09 19:56:00,4.32675,4.3323,4.32058,4.32494,10130000.0
2009-04-09 19:57:00,4.32421,4.32684,4.31442,4.31475,6010000.0
2009-04-09 19:58:00,4.32518,4.32518,4.31848,4.31892,5630000.0
2009-04-09 20:00:00,4.32234,4.32364,4.31584,4.32364,5250000.0
2009-04-09 20:01:00,4.31749,4.32528,4.3148,4.31688,20630000.0
2009-04-09 20:05:00,4.32055,4.32332,4.31198,4.31583,21000000.0
2009-04-09 20:10:00,4.32221,4.32428,4.31502,4.31502,4500000.0
2009-04-09 20:11:00,4.31918,4.32693,4.31528,4.31765,21000000.0
2009-04-09 20:15:00,4.32107,4.32531,4.31542,4.31782,21000000.0
2009-04-09 20:16:00,4.31998,4.32451,4.31474,4.32249,7130000.0
2009-04-09 20:17:00,4.32094,4.32744,4.31821,4.31821,4500000.0
2009-04-09 20:26:00,4.32234,4.32495,4.31722,4.31777,5630000.0
2009-04-09 20:27:00,4.32433,4.33207,4.31744,4.3209,20630000.0
2009-04-09 20:30:00,4.32357,4.32781,4.31792,4.32032,20630000.0
2009-04-09 20:34:00,4.32174,4.32452,4.31394,4.3169,20260000.0
2009-04-09 20:36:00,4.31941,4.32552,4.31941,4.32137,4500000.0
2009-04-09 20:37:00,4.32307,4.32448,4.31609,4.32448,3750000.0
2009-04-09 20:40:00,4.31669,4.32235,4.31057,4.31487,20260000.0
2009-04-09 20:42:00,4.32158,4.32186,4.31745,4.32154,5250000.0
2009-04-09 20:43:00,4.32217,4.32481,4.31804,4.32481,4500000.0
2009-04-09 20:44:00,4.32386,4.32543,4.31487,4.32543,8630000.0
2009-04-09 20:45:00,4.32504,4.32504,4.31745,4.324,3750000.0
2009-04-09 20:46:00,4.31759,4.32284,4.31194,4.32284,5250000.0
2009-04-09 20:47:00,4.32257,4.32271,4.31147,4.32206,7500000.0
2009-04-09 20:48:00,4.31914,4.32367,4.31331,4.32327,4500000.0
2009-04-09 20:50:00,4.32934,4.33313,4.32248,4.3256,20260000.0
2009-04-09 20:54:00,4.32844,4.33231,4.32461,4.33231,4880000.0
2009-04-09 20:55:00,4.331,4.33838,4.32528,4.3285,20630000.0
2009-04-09 21:00:00,4.33267,4.33691,4.32702,4.32942,21000000.0
2009-04-09 21:03:00,4.33019,4.33355,4.32318,4.3278,19890000.0
2009-04-09 21:15:00,4.33267,4.33691,4.32702,4.32942,20630000.0
2009-04-09 21:19:00,4.33155,4.33411,4.32424,4.3278,21000000.0
2009-04-09 21:24:00,4.33064,4.33367,4.32678,4.32744,8250000.0
2009-04-09 21:25:00,4.32962,4.33518,4.32473,4.32663,20630000.0
2009-04-09 21:30:00,4.33117,4.33541,4.32552,4.32792,21000000.0
2009-04-09 21:37:00,4.32098,4.32803,4.32098,4.32473,6000000.0
2009-04-09 21:38:00,4.32722,4.32722,4.31607,4.32252,6380000.0
2009-04-09 21:39:00,4.32031,4.32607,4.31603,4.32263,5250000.0
2009-04-09 21:40:00,4.32435,4.33141,4.32208,4.32527,21000000.0
2009-04-09 21:42:00,4.32457,4.32457,4.3187,4.3244,3750000.0
2009-04-09 21:43:00,4.32625,4.32625,4.31694,4.32134,6000000.0
2009-04-09 21:44:00,4.3159,4.32336,4.31583,4.32062,12000000.0
2009-04-09 21:45:00,4.32167,4.32179,4.32167,4.32179,1500000.0
2009-04-09 21:48:00,4.31815,4.32092,4.31083,4.3137,21000000.0
2009-04-09 21:52:00,4.32021,4.32232,4.31632,4.31815,7500000.0
2009-04-09 21:53:00,4.31553,4.31955,4.3087,4.31225,21000000.0
2009-04-09 22:00:00,4.31949,4.31949,4.31807,4.31807,1500000.0
2009-04-09 22:01:00,4.31614,4.3209,4.30841,4.31278,20260000.0
2009-04-09 22:14:00,4.31999,4.32023,4.31714,4.3183,5250000.0
2009-04-09 22:15:00,4.32208,4.32208,4.32014,4.32014,1500000.0
2009-04-09 22:19:00,4.31135,4.32007,4.31135,4.31818,6000000.0
2009-04-09 22:20:00,4.31454,4.31784,4.30843,4.31189,21000000.0
2009-04-09 22:23:00,4.31123,4.31123,4.31123,4.31123,750000.0
2009-04-09 22:24:00,4.31331,4.32391,4.31145,4.31332,20630000.0
2009-04-09 22:29:00,4.31962,4.32028,4.31745,4.31834,5250000.0
2009-04-09 22:45:00,4.31687,4.32111,4.31122,4.31362,21000000.0
2009-04-09 22:47:00,4.31488,4.31882,4.30795,4.3116,20630000.0
2009-04-09 23:00:00,4.31707,4.32131,4.31142,4.31382,20260000.0
2009-04-09 23:14:00,4.31993,4.32025,4.31742,4.31855,5250000.0
2009-04-09 23:15:00,4.31905,4.31905,4.31905,4.31905,750000.0
2009-04-09 23:16:00,4.31986,4.3208,4.31956,4.31956,2250000.0
2009-04-09 23:17:00,4.32171,4.32171,4.31974,4.32069,3000000.0
2009-04-09 23:19:00,4.31713,4.32009,4.30849,4.31218,20630000.0
2009-04-09 23:22:00,4.32038,4.32096,4.31765,4.32047,2630000.0
2009-04-09 23:23:00,4.31849,4.32354,4.31347,4.31479,21000000.0
2009-04-09 23:29:00,4.32165,4.32318,4.31971,4.32172,5250000.0
2009-04-09 23:43:00,4.31877,4.32178,4.31877,4.32178,2250000.0
2009-04-09 23:44:00,4.31431,4.32718,4.31431,4.32373,12750000.0
2009-04-09 23:45:00,4.31615,4.32103,4.31486,4.32103,4500000.0
2009-04-09 23:46:00,4.31934,4.31989,4.31861,4.3198,4500000.0
2009-04-09 23:47:00,4.32036,4.32073,4.31506,4.31506,3750000.0
2009-04-09 23:48:00,4.32097,4.32097,4.32097,4.32097,750000.0
2009-04-09 23:59:00,4.32172,4.32238,4.31955,4.32044,6750000.0
2009-04-10 00:00:00,4.31727,4.32062,4.31727,4.32018,3750000.0
2009-04-10 00:01:00,4.3212,4.3223,4.31666,4.32098,6750000.0
2009-04-10 00:02:00,4.32049,4.32201,4.31662,4.32127,3750000.0
2009-04-10 00:12:00,4.31767,4.3237,4.31118,4.31487,20630000.0
2009-04-10 00:14:00,4.32322,4.32388,4.32105,4.32194,5250000.0
2009-04-10 00:24:00,4.32294,4.32294,4.3129,4.3129,6750000.0
2009-04-10 00:25:00,4.3196,4.32382,4.31229,4.31526,21000000.0
2009-04-10 00:30:00,4.32117,4.32541,4.31552,4.31792,20260000.0
2009-04-10 00:44:00,4.32252,4.32287,4.32003,4.32103,5250000.0
2009-04-10 00:45:00,4.32502,4.32548,4.32502,4.32548,1500000.0
2009-04-10 00:59:00,4.32292,4.32358,4.32075,4.32164,5250000.0
2009-04-10 01:00:00,4.32158,4.32355,4.32114,4.32301,3750000.0
2009-04-10 01:07:00,4.31797,4.32221,4.31232,4.31472,20630000.0
2009-04-10 01:15:00,4.32097,4.32521,4.31532,4.31772,21000000.0
2009-04-10 01:30:00,4.32097,4.32521,4.31532,4.31772,20260000.0
2009-04-10 01:37:00,4.31953,4.32221,4.31165,4.3156,20630000.0
2009-04-10 01:42:00,4.31808,4.3215,4.3127,4.31577,20630000.0
2009-04-10 01:44:00,4.32422,4.32488,4.32205,4.32294,5250000.0
2009-04-10 02:15:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 02:30:00,4.32157,4.32581,4.31592,4.31832,21000000.0
2009-04-10 02:40:00,4.31993,4.32338,4.31098,4.31513,21000000.0
2009-04-10 02:45:00,4.32087,4.32511,4.31522,4.31762,21000000.0
2009-04-10 03:00:00,4.32127,4.32551,4.31562,4.31802,21000000.0
2009-04-10 03:14:00,4.32412,4.32478,4.32195,4.32284,5250000.0
2009-04-10 03:30:00,4.32097,4.32521,4.31532,4.31772,21000000.0
2009-04-10 03:44:00,4.32432,4.32498,4.32215,4.32304,5250000.0
2009-04-10 04:00:00,4.32446,4.32446,4.31996,4.32227,6000000.0
2009-04-10 04:14:00,4.32382,4.32448,4.32165,4.32254,5250000.0
2009-04-10 04:15:00,4.31915,4.31915,4.31915,4.31915,750000.0
2009-04-10 04:23:00,4.31854,4.32229,4.31101,4.31551,20630000.0
2009-04-10 04:30:00,4.32466,4.32466,4.32016,4.32247,6000000.0
2009-04-10 04:41:00,4.32274,4.32313,4.31899,4.32284,4130000.0
2009-04-10 04:44:00,4.32087,4.32087,4.32087,4.32087,750000.0
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 07:00:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 07:14:00,4.32127,4.32287,4.32127,4.32287,1500000.0
2009-04-10 07:30:00,4.32137,4.32561,4.31572,4.31812,20260000.0
2009-04-10 07:45:00,4.32066,4.32512,4.32062,4.32104,3750000.0
2009-04-10 07:53:00,4.31859,4.32215,4.31154,4.31506,21000000.0
2009-04-10 07:54:00,4.32171,4.32171,4.32057,4.32057,1500000.0
2009-04-10 07:55:00,4.32116,4.32116,4.31669,4.31682,3000000.0
2009-04-10 07:56:00,4.3203,4.32471,4.31794,4.32308,7500000.0
2009-04-10 07:57:00,4.32339,4.3241,4.31409,4.31481,5250000.0
2009-04-10 08:00:00,4.32237,4.32661,4.31672,4.31912,21000000.0
2009-04-10 08:15:00,4.32464,4.33059,4.3202,4.3243,20630000.0
2009-04-10 08:18:00,4.33066,4.33594,4.32423,4.32939,20260000.0
2009-04-10 08:19:00,4.32994,4.33688,4.32994,4.33688,1500000.0
2009-04-10 08:20:00,4.33672,4.33672,4.33672,4.33672,750000.0
2009-04-10 08:22:00,4.3282,4.34084,4.3282,4.33455,8260000.0
2009-04-10 08:23:00,4.33224,4.33224,4.32789,4.33007,1880000.0
2009-04-10 08:24:00,4.33133,4.33394,4.32668,4.32668,4130000.0
2009-04-10 08:25:00,4.33442,4.33442,4.33365,4.33365,1500000.0
2009-04-10 08:27:00,4.33485,4.33596,4.32633,4.33581,5260000.0
2009-04-10 08:28:00,4.33596,4.33804,4.32898,4.33299,5630000.0
2009-04-10 08:29:00,4.33134,4.3367,4.3302,4.33486,9010000.0
2009-04-10 08:30:00,4.34046,4.34046,4.33095,4.33095,3000000.0
2009-04-10 08:32:00,4.33397,4.3383,4.32988,4.33353,5630000.0
2009-04-10 08:33:00,4.3341,4.34176,4.33034,4.33135,21000000.0
2009-04-10 08:37:00,4.33425,4.33879,4.3284,4.33108,20630000.0
2009-04-10 08:41:00,4.33493,4.342,4.32731,4.33641,20630000.0
2009-04-10 08:43:00,4.33908,4.34343,4.33146,4.33536,20630000.0
2009-04-10 08:45:00,4.34289,4.34667,4.33586,4.33586,6000000.0
2009-04-10 08:46:00,4.33603,4.34222,4.33432,4.33849,8260000.0
2009-04-10 08:47:00,4.33487,4.34268,4.33102,4.33706,11250000.0
2009-04-10 08:48:00,4.33788,4.33957,4.33351,4.33676,4880000.0
2009-04-10 08:49:00,4.34252,4.34252,4.33722,4.33722,2250000.0
2009-04-10 08:50:00,4.33861,4.34373,4.33815,4.33815,2630000.0
2009-04-10 08:53:00,4.33844,4.34401,4.33844,4.34401,1500000.0
2009-04-10 08:54:00,4.33877,4.34301,4.33312,4.33552,21000000.0
2009-04-10 08:57:00,4.34257,4.34491,4.34077,4.34293,5630000.0
2009-04-10 08:58:00,4.34076,4.34522,4.33821,4.34522,4500000.0
2009-04-10 08:59:00,4.34253,4.34748,4.33734,4.34439,11250000.0
2009-04-10 09:00:00,4.34477,4.3459,4.33832,4.34374,11270000.0
2009-04-10 09:01:00,4.34439,4.34477,4.33845,4.3445,3380000.0
2009-04-10 09:02:00,4.34589,4.34589,4.33652,4.34439,3760000.0
2009-04-10 09:03:00,4.34429,4.34522,4.33665,4.34064,4510000.0
2009-04-10 09:04:00,4.34195,4.3561,4.34195,4.35442,7500000.0
2009-04-10 09:05:00,4.35631,4.36047,4.35317,4.35317,6750000.0
2009-04-10 09:06:00,4.35474,4.35814,4.35147,4.35575,6000000.0
2009-04-10 09:07:00,4.35356,4.35827,4.34798,4.35431,7500000.0
2009-04-10 09:08:00,4.35763,4.35763,4.3507,4.3507,2630000.0
2009-04-10 09:09:00,4.35456,4.35812,4.34666,4.35608,4880000.0
2009-04-10 09:10:00,4.35215,4.35669,4.35215,4.35594,5260000.0
2009-04-10 09:11:00,4.35788,4.36185,4.35788,4.36185,5630000.0
2009-04-10 09:12:00,4.36314,4.36617,4.35947,4.36617,3010000.0
2009-04-10 09:13:00,4.3667,4.3683,4.3613,4.36682,5630000.0
2009-04-10 09:14:00,4.36825,4.36825,4.35788,4.35788,12380000.0
2009-04-10 09:15:00,4.36751,4.36751,4.35495,4.36399,7130000.0
2009-04-10 09:16:00,4.36316,4.36474,4.36242,4.36267,4500000.0
2009-04-10 09:17:00,4.36333,4.36483,4.35869,4.35984,7880000.0
2009-04-10 09:18:00,4.35707,4.3677,4.35583,4.36358,4500000.0
2009-04-10 09:19:00,4.36514,4.36514,4.35395,4.36135,3000000.0
2009-04-10 09:20:00,4.35476,4.36415,4.35476,4.36415,8640000.0
2009-04-10 09:21:00,4.35915,4.36515,4.35319,4.3612,13510000.0
2009-04-10 09:22:00,4.36288,4.3675,4.35741,4.36303,5250000.0
2009-04-10 09:23:00,4.35945,4.3681,4.35945,4.3632,4510000.0
2009-04-10 09:24:00,4.36831,4.3716,4.36557,4.36841,6750000.0
2009-04-10 09:25:00,4.36997,4.36997,4.36123,4.36916,5250000.0
2009-04-10 09:26:00,4.36515,4.37039,4.36048,4.36591,6390000.0
2009-04-10 09:28:00,4.36658,4.37044,4.3604,4.36382,20630000.0
2009-04-10 09:30:00,4.36664,4.37094,4.36542,4.37094,6010000.0
2009-04-10 09:31:00,4.36897,4.37077,4.36094,4.36594,7510000.0
2009-04-10 09:32:00,4.37266,4.37485,4.36775,4.37185,8270000.0
2009-04-10 09:33:00,4.3677,4.37433,4.3677,4.37114,7880000.0
2009-04-10 09:34:00,4.37196,4.37196,4.36567,4.36678,6380000.0
2009-04-10 09:35:00,4.36932,4.37347,4.36782,4.37251,6380000.0
2009-04-10 09:37:00,4.36881,4.3727,4.36131,4.36471,20630000.0
2009-04-10 09:39:00,4.36988,4.37564,4.36497,4.37295,10880000.0
2009-04-10 09:40:00,4.36673,4.37168,4.36135,4.37168,3750000.0
2009-04-10 09:41:00,4.36357,4.37186,4.36357,4.37186,3380000.0
2009-04-10 09:42:00,4.36853,4.37236,4.36786,4.36983,3750000.0
2009-04-10 09:43:00,4.36857,4.3747,4.36857,4.3744,4130000.0
2009-04-10 09:44:00,4.37465,4.37718,4.37057,4.3765,6380000.0
2009-04-10 09:45:00,4.37555,4.37977,4.37125,4.37125,5630000.0
2009-04-10 09:46:00,4.37576,4.38192,4.37073,4.37986,7500000.0
2009-04-10 09:47:00,4.37815,4.38042,4.36442,4.37449,6760000.0
2009-04-10 09:48:00,4.37177,4.37802,4.36779,4.37576,7500000.0
2009-04-10 09:49:00,4.37959,4.37959,4.37346,4.37889,7130000.0
2009-04-10 09:50:00,4.37459,4.37856,4.3682,4.37125,7510000.0
2009-04-10 09:51:00,4.37579,4.37579,4.37108,4.37481,5250000.0
2009-04-10 09:52:00,4.37005,4.37373,4.36731,4.37217,9010000.0
2009-04-10 09:53:00,4.37282,4.37356,4.36431,4.37356,8250000.0
2009-04-10 09:54:00,4.37412,4.37715,4.36917,4.37491,7510000.0
2009-04-10 09:55:00,4.3744,4.3744,4.37269,4.37269,1130000.0
2009-04-10 09:56:00,4.37256,4.37256,4.3667,4.37173,6380000.0
2009-04-10 09:57:00,4.36969,4.37191,4.36367,4.3698,7140000.0
2009-04-10 09:58:00,4.36838,4.36886,4.35873,4.36886,9010000.0
2009-04-10 09:59:00,4.36789,4.36789,4.35789,4.3671,7510000.0
2009-04-10 10:00:00,4.3653,4.36978,4.36431,4.36978,4130000.0
2009-04-10 10:01:00,4.36853,4.3688,4.36284,4.36284,2250000.0
2009-04-10 10:02:00,4.36835,4.36835,4.36748,4.36748,2250000.0
2009-04-10 10:03:00,4.3682,4.36892,4.36278,4.36783,5250000.0
2009-04-10 10:04:00,4.36733,4.36943,4.35963,4.36357,5630000.0
2009-04-10 10:05:00,4.36972,4.36978,4.35987,4.35987,6000000.0
2009-04-10 10:08:00,4.36542,4.37048,4.36128,4.36886,3000000.0
2009-04-10 10:09:00,4.36735,4.37011,4.35974,4.37008,8250000.0
2009-04-10 10:10:00,4.36424,4.36938,4.36424,4.36426,6000000.0
2009-04-10 10:11:00,4.36129,4.3697,4.35967,4.36903,17260000.0
2009-04-10 10:12:00,4.36365,4.36995,4.36176,4.36808,10130000.0
2009-04-10 10:13:00,4.35901,4.36839,4.35695,4.36422,12390000.0
2009-04-10 10:14:00,4.36633,4.37198,4.36251,4.36656,9750000.0
2009-04-10 10:15:00,4.36244,4.37364,4.36244,4.36795,12010000.0
2009-04-10 10:16:00,4.36992,4.37042,4.36461,4.36461,5630000.0
2009-04-10 10:17:00,4.36567,4.36979,4.36567,4.36979,2630000.0
2009-04-10 10:18:00,4.36131,4.37032,4.36131,4.365,5250000.0
2009-04-10 10:19:00,4.36894,4.36894,4.36132,4.36132,6000000.0
2009-04-10 10:20:00,4.36654,4.36654,4.35869,4.36505,5640000.0
2009-04-10 10:21:00,4.36463,4.36463,4.35488,4.35566,6760000.0
2009-04-10 10:22:00,4.36421,4.36421,4.35827,4.35827,6000000.0
2009-04-10 10:23:00,4.35999,4.36528,4.35808,4.36528,7140000.0
2009-04-10 10:24:00,4.36023,4.3694,4.35874,4.36556,7500000.0
2009-04-10 10:25:00,4.36045,4.36609,4.36004,4.36524,10500000.0
2009-04-10 10:27:00,4.36184,4.36764,4.36184,4.36587,3750000.0
2009-04-10 10:28:00,4.36617,4.36617,4.35653,4.36369,5250000.0
2009-04-10 10:29:00,4.36583,4.36767,4.3579,4.367,11250000.0
2009-04-10 10:30:00,4.36057,4.36153,4.36057,4.36153,1500000.0
2009-04-10 10:31:00,4.36673,4.36755,4.36145,4.36465,4510000.0
2009-04-10 10:32:00,4.36203,4.36457,4.35386,4.36436,4880000.0
2009-04-10 10:33:00,4.35582,4.36043,4.34979,4.36043,6010000.0
2009-04-10 10:34:00,4.35978,4.36423,4.35438,4.35438,5630000.0
2009-04-10 10:35:00,4.36235,4.36235,4.35719,4.3594,6010000.0
2009-04-10 10:36:00,4.35808,4.36033,4.3549,4.35888,7500000.0
2009-04-10 10:37:00,4.35902,4.35935,4.35491,4.35897,4880000.0
2009-04-10 10:38:00,4.35387,4.3584,4.34852,4.34852,4890000.0
2009-04-10 10:39:00,4.35796,4.36059,4.3509,4.35936,6010000.0
2009-04-10 10:40:00,4.35554,4.36368,4.35254,4.3554,16520000.0
2009-04-10 10:41:00,4.3539,4.35779,4.35215,4.35375,5260000.0
2009-04-10 10:42:00,4.35166,4.35775,4.34949,4.34949,6750000.0
2009-04-10 10:43:00,4.35467,4.35517,4.34932,4.34932,4880000.0
2009-04-10 10:44:00,4.35163,4.35628,4.34879,4.35582,12010000.0
2009-04-10 10:45:00,4.35612,4.35612,4.34879,4.35002,6000000.0
2009-04-10 10:46:00,4.34676,4.35801,4.34676,4.35602,5260000.0
2009-04-10 10:48:00,4.34398,4.35544,4.34398,4.35232,10130000.0
2009-04-10 10:49:00,4.35379,4.35406,4.34448,4.35303,5630000.0
2009-04-10 10:50:00,4.35733,4.35982,4.34924,4.35982,6380000.0
2009-04-10 10:51:00,4.36048,4.36241,4.35206,4.35206,6000000.0
2009-04-10 10:52:00,4.35909,4.36086,4.35534,4.36086,6000000.0
2009-04-10 10:53:00,4.36022,4.36022,4.34997,4.35926,10130000.0
2009-04-10 10:54:00,4.35945,4.35964,4.35449,4.35927,7510000.0
2009-04-10 10:55:00,4.356,4.36645,4.35231,4.36168,7510000.0
2009-04-10 10:56:00,4.3497,4.36018,4.3497,4.35945,7130000.0
2009-04-10 10:57:00,4.3545,4.36057,4.34913,4.36057,6760000.0
2009-04-10 10:58:00,4.36126,4.36126,4.351,4.35684,10890000.0
2009-04-10 10:59:00,4.35223,4.3577,4.34497,4.35165,10140000.0
2009-04-10 11:00:00,4.35272,4.36169,4.34729,4.35145,12010000.0
2009-04-10 11:01:00,4.35046,4.35416,4.34459,4.35386,5630000.0
2009-04-10 11:02:00,4.34899,4.35298,4.34899,4.34946,3760000.0
2009-04-10 11:04:00,4.35313,4.35942,4.34606,4.34906,19890000.0
2009-04-10 11:05:00,4.35046,4.35494,4.34603,4.35107,6750000.0
2009-04-10 11:06:00,4.34466,4.35209,4.34466,4.35209,4500000.0
2009-04-10 11:08:00,4.35392,4.356,4.34536,4.35562,5250000.0
2009-04-10 11:09:00,4.35308,4.35704,4.3462,4.3462,6760000.0
2009-04-10 11:10:00,4.35011,4.35671,4.3454,4.3497,6760000.0
2009-04-10 11:11:00,4.35173,4.35762,4.3462,4.35762,10140000.0
2009-04-10 11:12:00,4.35846,4.36198,4.35017,4.35017,5250000.0
2009-04-10 11:13:00,4.35386,4.3583,4.34806,4.34806,3750000.0
2009-04-10 11:14:00,4.35611,4.35978,4.34839,4.35325,12380000.0
2009-04-10 11:15:00,4.35847,4.35847,4.35203,4.35203,5250000.0
2009-04-10 11:18:00,4.35314,4.35895,4.34756,4.35094,21000000.0
2009-04-10 11:22:00,4.35364,4.35724,4.3477,4.35039,20630000.0
2009-04-10 11:28:00,4.35436,4.35843,4.35053,4.35843,4130000.0
2009-04-10 11:29:00,4.35193,4.35979,4.35193,4.35622,6760000.0
2009-04-10 11:30:00,4.35375,4.35895,4.35375,4.35895,1500000.0
2009-04-10 11:32:00,4.35282,4.35874,4.35237,4.35804,4500000.0
2009-04-10 11:33:00,4.35946,4.36257,4.35489,4.36257,11250000.0
2009-04-10 11:34:00,4.35527,4.36218,4.35439,4.35891,7510000.0
2009-04-10 11:35:00,4.35766,4.36166,4.35639,4.36166,3380000.0
2009-04-10 11:36:00,4.36033,4.36155,4.35222,4.35637,6000000.0
2009-04-10 11:38:00,4.35732,4.36206,4.35189,4.3615,8640000.0
2009-04-10 11:39:00,4.36069,4.36145,4.35254,4.36145,8250000.0
2009-04-10 11:40:00,4.36074,4.36074,4.35695,4.35753,4130000.0
2009-04-10 11:41:00,4.35706,4.35971,4.35675,4.35926,6750000.0
2009-04-10 11:44:00,4.36044,4.36044,4.35136,4.35962,7500000.0
2009-04-10 11:45:00,4.35521,4.36243,4.35521,4.36243,1500000.0
2009-04-10 11:46:00,4.3552,4.36177,4.35339,4.36081,5250000.0
2009-04-10 11:47:00,4.35765,4.36172,4.35765,4.3608,5630000.0
2009-04-10 11:48:00,4.36231,4.36244,4.3522,4.36169,9000000.0
2009-04-10 11:49:00,4.35853,4.36198,4.3562,4.36026,6000000.0
2009-04-10 11:50:00,4.36093,4.36163,4.35668,4.36003,6000000.0
2009-04-10 11:53:00,4.35816,4.36082,4.34955,4.3534,20630000.0
2009-04-10 11:59:00,4.36192,4.36296,4.3568,4.35688,6750000.0
2009-04-10 12:09:00,4.36078,4.36078,4.3515,4.35689,7150000.0
2009-04-10 12:14:00,4.36283,4.36653,4.35506,4.36305,7510000.0
2009-04-10 12:15:00,4.36173,4.36261,4.35098,4.36261,10140000.0
2009-04-10 12:18:00,4.36116,4.363,4.35691,4.35945,9760000.0
2009-04-10 12:19:00,4.36067,4.36122,4.35108,4.36122,4510000.0
2009-04-10 12:20:00,4.36082,4.36151,4.35494,4.35589,3400000.0
2009-04-10 12:21:00,4.35835,4.36105,4.35409,4.35409,5630000.0
2009-04-10 12:24:00,4.35839,4.36258,4.35195,4.35445,20260000.0
2009-04-10 12:25:00,4.3599,4.36118,4.34969,4.35975,8250000.0
2009-04-10 12:26:00,4.35413,4.3616,4.35413,4.35999,4130000.0
2009-04-10 12:28:00,4.35526,4.36146,4.35526,4.36146,5250000.0
2009-04-10 12:29:00,4.35639,4.3618,4.35518,4.361,7500000.0
2009-04-10 12:32:00,4.36255,4.36671,4.3552,4.36426,12010000.0
2009-04-10 12:33:00,4.35904,4.36751,4.35904,4.36422,13880000.0
2009-04-10 12:34:00,4.36544,4.3675,4.35551,4.35811,6760000.0
2009-04-10 12:35:00,4.36668,4.36772,4.36204,4.36553,5250000.0
2009-04-10 12:36:00,4.36597,4.36783,4.36201,4.36717,9750000.0
2009-04-10 12:37:00,4.36657,4.36774,4.36263,4.36706,7500000.0
2009-04-10 12:39:00,4.362,4.37161,4.35758,4.35982,20630000.0
2009-04-10 12:42:00,4.3645,4.36847,4.36184,4.36695,7510000.0
2009-04-10 12:43:00,4.36585,4.37184,4.36095,4.37184,10150000.0
2009-04-10 12:44:00,4.37179,4.37268,4.36273,4.37247,14260000.0
2009-04-10 12:45:00,4.37133,4.37308,4.36328,4.36817,7130000.0
2009-04-10 12:46:00,4.36174,4.37315,4.36174,4.37209,4500000.0
2009-04-10 12:47:00,4.36969,4.37325,4.36284,4.37325,5630000.0
2009-04-10 12:48:00,4.37173,4.3731,4.36796,4.36946,5630000.0
2009-04-10 12:49:00,4.37594,4.37749,4.35755,4.36675,8260000.0
2009-04-10 12:50:00,4.36499,4.36809,4.35904,4.36809,6760000.0
2009-04-10 12:51:00,4.36986,4.36986,4.36672,4.36741,4880000.0
2009-04-10 12:52:00,4.36753,4.36886,4.36274,4.36682,10500000.0
2009-04-10 12:54:00,4.36794,4.3687,4.35935,4.36638,6000000.0
2009-04-10 12:55:00,4.36485,4.37116,4.36247,4.36798,6000000.0
2009-04-10 12:58:00,4.36923,4.36923,4.36247,4.36356,5630000.0
2009-04-10 13:00:00,4.36845,4.37032,4.36432,4.36432,6000000.0
2009-04-10 13:01:00,4.36928,4.37005,4.36402,4.36665,12000000.0
2009-04-10 13:02:00,4.36732,4.37124,4.36184,4.3661,10500000.0
2009-04-10 13:06:00,4.36921,4.36989,4.36379,4.36989,6750000.0
2009-04-10 13:07:00,4.36321,4.37075,4.35749,4.36236,20630000.0
2009-04-10 13:09:00,4.36599,4.36895,4.35918,4.36756,3750000.0
2009-04-10 13:10:00,4.36182,4.36707,4.36095,4.36184,5630000.0
2009-04-10 13:11:00,4.36302,4.36891,4.36051,4.36345,12000000.0
2009-04-10 13:14:00,4.36758,4.36927,4.36531,4.36633,7500000.0
2009-04-10 13:16:00,4.36367,4.36791,4.35802,4.36042,20630000.0
2009-04-10 13:20:00,4.36261,4.3694,4.36261,4.36418,6750000.0
2009-04-10 13:21:00,4.3684,4.3684,4.35626,4.36652,7500000.0
2009-04-10 13:29:00,4.36025,4.36738,4.36025,4.36667,5650000.0
2009-04-10 13:30:00,4.36511,4.36511,4.36404,4.36404,1500000.0
2009-04-10 13:31:00,4.3636,4.36364,4.35338,4.3608,7130000.0
2009-04-10 13:32:00,4.36017,4.36282,4.35307,4.36206,7880000.0
2009-04-10 13:33:00,4.35705,4.36307,4.35285,4.36285,5630000.0
2009-04-10 13:34:00,4.36282,4.36449,4.35344,4.35862,6020000.0
2009-04-10 13:38:00,4.35931,4.36276,4.35149,4.36153,6000000.0
2009-04-10 13:39:00,4.36034,4.36598,4.35471,4.35648,20260000.0
2009-04-10 13:41:00,4.35721,4.36244,4.35012,4.35464,20630000.0
2009-04-10 13:44:00,4.36286,4.36363,4.35895,4.36168,7500000.0
2009-04-10 13:45:00,4.36229,4.36258,4.35983,4.36258,4130000.0
2009-04-10 13:46:00,4.36114,4.36231,4.35725,4.35924,7500000.0
2009-04-10 13:47:00,4.36161,4.3642,4.35441,4.35839,6380000.0
2009-04-10 13:48:00,4.36334,4.36334,4.35431,4.35431,4500000.0
2009-04-10 13:49:00,4.36237,4.36237,4.35248,4.36032,7130000.0
2009-04-10 13:50:00,4.36236,4.36287,4.35313,4.35963,6380000.0
2009-04-10 13:51:00,4.36353,4.36689,4.35626,4.36146,5250000.0
2009-04-10 13:52:00,4.36002,4.36636,4.3599,4.36394,7130000.0
2009-04-10 13:53:00,4.36277,4.36326,4.35292,4.36164,14250000.0
2009-04-10 13:55:00,4.35797,4.36426,4.35426,4.36064,5640000.0
2009-04-10 14:00:00,4.3644,4.3644,4.36304,4.36304,1880000.0
2009-04-10 14:01:00,4.36351,4.36389,4.35723,4.36305,7510000.0
2009-04-10 14:02:00,4.35787,4.36331,4.35787,4.36253,4500000.0
2009-04-10 14:03:00,4.35603,4.36587,4.35603,4.35868,6760000.0
2009-04-10 14:04:00,4.36077,4.36277,4.35547,4.35962,10130000.0
2009-04-10 14:08:00,4.36259,4.36607,4.35783,4.35967,7510000.0
2009-04-10 14:09:00,4.35949,4.36396,4.35786,4.36139,8630000.0
2009-04-10 14:10:00,4.36233,4.36422,4.35803,4.35803,4500000.0
2009-04-10 14:11:00,4.36019,4.36427,4.35856,4.36178,7510000.0
2009-04-10 14:12:00,4.36284,4.36305,4.35679,4.36305,6750000.0
2009-04-10 14:13:00,4.35869,4.3641,4.35869,4.36039,4130000.0
2009-04-10 14:14:00,4.36168,4.36214,4.35209,4.36033,10880000.0
2009-04-10 14:15:00,4.35877,4.36514,4.35877,4.36243,7140000.0
2009-04-10 14:18:00,4.36264,4.36264,4.35596,4.36184,6000000.0
2009-04-10 14:19:00,4.36039,4.36597,4.35931,4.36393,8250000.0
2009-04-10 14:21:00,4.35894,4.36357,4.35533,4.35768,7500000.0
2009-04-10 14:22:00,4.3581,4.36448,4.35375,4.35411,9750000.0
2009-04-10 14:24:00,4.36554,4.36586,4.35425,4.36293,9000000.0
2009-04-10 14:25:00,4.36015,4.36181,4.35249,4.35684,9750000.0
2009-04-10 14:26:00,4.36193,4.36349,4.35683,4.36226,10500000.0
2009-04-10 14:30:00,4.3627,4.3627,4.35109,4.35728,8250000.0
2009-04-10 14:31:00,4.36142,4.36313,4.35678,4.36313,5260000.0
2009-04-10 14:32:00,4.36297,4.36337,4.36065,4.36126,5250000.0
2009-04-10 14:33:00,4.36097,4.36536,4.35795,4.36398,7880000.0
2009-04-10 14:34:00,4.36336,4.36383,4.35541,4.36177,6000000.0
2009-04-10 14:35:00,4.36432,4.36432,4.35453,4.35864,6380000.0
2009-04-10 14:38:00,4.35602,4.3652,4.35602,4.36132,6760000.0
2009-04-10 14:39:00,4.36117,4.36558,4.35571,4.36558,7500000.0
2009-04-10 14:40:00,4.35436,4.36246,4.35436,4.35731,6380000.0
2009-04-10 14:41:00,4.36394,4.3677,4.35461,4.35983,6750000.0
2009-04-10 14:43:00,4.36046,4.36524,4.35244,4.35615,20260000.0
2009-04-10 14:45:00,4.36117,4.36364,4.35849,4.36313,4880000.0
2009-04-10 14:46:00,4.36336,4.36714,4.36094,4.36094,4880000.0
2009-04-10 14:47:00,4.36416,4.36476,4.35939,4.36476,6380000.0
2009-04-10 14:48:00,4.35813,4.36381,4.35301,4.36381,7880000.0
2009-04-10 14:49:00,4.36219,4.36458,4.35921,4.36458,5250000.0
2009-04-10 14:50:00,4.36401,4.36401,4.35451,4.36233,7500000.0
2009-04-10 14:51:00,4.36064,4.36493,4.3597,4.3597,7130000.0
2009-04-10 14:52:00,4.35994,4.36816,4.35539,4.36816,12760000.0
2009-04-10 14:53:00,4.36561,4.36874,4.36072,4.36539,5630000.0
2009-04-10 14:54:00,4.36173,4.3663,4.36149,4.36443,6010000.0
2009-04-10 14:55:00,4.36606,4.36606,4.36138,4.36163,6000000.0
2009-04-10 14:56:00,4.36585,4.36799,4.36301,4.36762,5260000.0
2009-04-10 14:57:00,4.3691,4.36946,4.36437,4.36615,4880000.0
2009-04-10 15:00:00,4.36747,4.37171,4.36182,4.36422,21000000.0
2009-04-10 15:02:00,4.3656,4.36876,4.35737,4.36062,6750000.0
2009-04-10 15:03:00,4.36571,4.36665,4.36085,4.36665,4500000.0
2009-04-10 15:04:00,4.36821,4.37115,4.36568,4.36597,7130000.0
2009-04-10 15:05:00,4.36651,4.37046,4.35847,4.36398,5630000.0
2009-04-10 15:06:00,4.36912,4.36957,4.36295,4.36684,4130000.0
2009-04-10 15:07:00,4.36921,4.36948,4.35878,4.36907,8250000.0
2009-04-10 15:08:00,4.36572,4.37401,4.36103,4.36157,22880000.0
2009-04-10 15:09:00,4.36589,4.36845,4.36386,4.3677,6750000.0
2009-04-10 15:10:00,4.36167,4.36674,4.35939,4.36674,3750000.0
2009-04-10 15:13:00,4.36419,4.37078,4.35721,4.36065,21000000.0
2009-04-10 15:15:00,4.36647,4.37071,4.36082,4.36322,20260000.0
2009-04-10 15:18:00,4.36465,4.36743,4.35651,4.3603,20630000.0
2009-04-10 15:19:00,4.36431,4.37037,4.36282,4.36282,6000000.0
2009-04-10 15:20:00,4.36767,4.36767,4.35762,4.3618,4500000.0
2009-04-10 15:28:00,4.36629,4.37128,4.36021,4.36328,20260000.0
2009-04-10 15:30:00,4.36473,4.36473,4.36473,4.36473,750000.0
2009-04-10 15:31:00,4.36659,4.368,4.35985,4.36175,5250000.0
2009-04-10 15:32:00,4.35629,4.36541,4.35629,4.36534,6000000.0
2009-04-10 15:33:00,4.36227,4.36651,4.35662,4.35902,21000000.0
2009-04-10 15:35:00,4.36154,4.36712,4.35732,4.36211,7510000.0
2009-04-10 15:36:00,4.36519,4.36519,4.35718,4.36353,1880000.0
2009-04-10 15:37:00,4.36335,4.36442,4.35882,4.36442,6750000.0
2009-04-10 15:38:00,4.35921,4.36047,4.35609,4.35647,6010000.0
2009-04-10 15:39:00,4.359,4.36753,4.35663,4.35886,7890000.0
2009-04-10 15:40:00,4.35517,4.36208,4.35517,4.35631,4880000.0
2009-04-10 15:41:00,4.35789,4.3652,4.35173,4.35774,24010000.0
2009-04-10 15:42:00,4.36348,4.36348,4.35798,4.36298,4130000.0
2009-04-10 15:43:00,4.36221,4.36221,4.36136,4.36206,2250000.0
2009-04-10 15:45:00,4.35929,4.36356,4.35241,4.35573,21000000.0
2009-04-10 15:48:00,4.35886,4.3649,4.3526,4.35896,20260000.0
2009-04-10 15:50:00,4.36043,4.36541,4.35224,4.35612,20630000.0
2009-04-10 15:52:00,4.36004,4.36259,4.35205,4.35617,21000000.0
2009-04-10 16:00:00,4.36197,4.36621,4.35632,4.35872,20260000.0
2009-04-10 16:01:00,4.36252,4.36252,4.3512,4.35879,7500000.0
2009-04-10 16:02:00,4.36289,4.36301,4.35416,4.36301,6000000.0
2009-04-10 16:15:00,4.36292,4.36452,4.35512,4.36452,6010000.0
2009-04-10 16:18:00,4.3584,4.36125,4.35213,4.35504,21000000.0
2009-04-10 16:24:00,4.36183,4.36976,4.3572,4.36312,21000000.0
2009-04-10 16:25:00,4.35966,4.36682,4.35966,4.36682,3380000.0
2009-04-10 16:26:00,4.36692,4.3701,4.36526,4.36617,4880000.0
2009-04-10 16:30:00,4.36857,4.37281,4.36292,4.36532,20260000.0
2009-04-10 16:34:00,4.36106,4.36814,4.35517,4.35844,21000000.0
2009-04-10 16:44:00,4.36137,4.36801,4.36137,4.36297,7500000.0
2009-04-10 16:45:00,4.36746,4.36777,4.36173,4.36221,3750000.0
2009-04-10 16:55:00,4.36832,4.37101,4.36388,4.36388,10880000.0
2009-04-10 16:56:00,4.35851,4.37267,4.35851,4.37109,9010000.0
2009-04-10 16:57:00,4.3637,4.36967,4.3637,4.36967,2630000.0
2009-04-10 17:00:00,4.36747,4.37171,4.36182,4.36422,20630000.0
2009-04-10 17:15:00,4.36737,4.37161,4.36172,4.36412,19520000.0
2009-04-10 17:22:00,4.36482,4.36831,4.35897,4.36299,20630000.0
2009-04-10 17:23:00,4.36972,4.36982,4.36109,4.36109,7500000.0
2009-04-10 17:24:00,4.36805,4.36979,4.36405,4.36405,3750000.0
2009-04-10 17:25:00,4.36946,4.37012,4.36833,4.36833,3750000.0
2009-04-10 17:26:00,4.36515,4.36515,4.36515,4.36515,750000.0
2009-04-10 17:29:00,4.35912,4.36824,4.35912,4.36288,7170000.0
2009-04-10 17:30:00,4.37052,4.37052,4.37052,4.37052,1130000.0
2009-04-10 17:38:00,4.36383,4.36854,4.35749,4.35999,20630000.0
2009-04-10 17:39:00,4.36759,4.36759,4.35931,4.36411,5250000.0
2009-04-10 17:40:00,4.36044,4.36722,4.36044,4.36722,5250000.0
2009-04-10 17:42:00,4.36414,4.36806,4.3635,4.3639,3000000.0
2009-04-10 17:43:00,4.36537,4.36961,4.35972,4.36212,21000000.0
2009-04-10 17:45:00,4.36727,4.37151,4.36162,4.36402,20630000.0
2009-04-10 17:51:00,4.36511,4.3689,4.35755,4.36158,20630000.0
2009-04-10 18:00:00,4.36727,4.37151,4.36162,4.36402,21000000.0
2009-04-10 18:12:00,4.35782,4.36726,4.35782,4.36075,4520000.0
2009-04-10 18:15:00,4.36737,4.37161,4.36172,4.36412,21000000.0
2009-04-10 18:30:00,4.36727,4.37151,4.36162,4.36402,20630000.0
2009-04-10 18:32:00,4.3645,4.36797,4.35855,4.36111,20260000.0
2009-04-10 18:45:00,4.36687,4.37111,4.36122,4.36362,20630000.0
2009-04-10 19:00:00,4.36687,4.37111,4.36122,4.36362,21000000.0
2009-04-10 19:03:00,4.35861,4.36858,4.35861,4.36377,6750000.0
2009-04-10 19:04:00,4.36381,4.37101,4.35931,4.36237,21000000.0
2009-04-10 19:15:00,4.36557,4.36981,4.35992,4.36232,20630000.0
2009-04-10 19:22:00,4.36681,4.36681,4.36193,4.36193,2250000.0
2009-04-10 19:23:00,4.3647,4.37005,4.35786,4.36125,20260000.0
2009-04-10 19:26:00,4.3584,4.36078,4.35783,4.36078,3750000.0
2009-04-10 19:27:00,4.36335,4.36788,4.35674,4.35944,20260000.0
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 20:00:00,4.36447,4.36871,4.35882,4.36122,20630000.0
2009-04-10 20:10:00,4.36586,4.36694,4.3627,4.36341,4510000.0
2009-04-10 20:11:00,4.36258,4.36648,4.35472,4.36356,8250000.0
2009-04-10 20:12:00,4.36515,4.36515,4.3548,4.36346,11630000.0
2009-04-10 20:15:00,4.36337,4.36761,4.35772,4.36012,20630000.0
2009-04-10 20:18:00,4.3554,4.3607,4.34991,4.35243,20630000.0
2009-04-10 20:30:00,4.35677,4.36101,4.35112,4.35352,20630000.0
2009-04-10 20:34:00,4.35675,4.36196,4.35217,4.35372,20630000.0
2009-04-10 20:38:00,4.3569,4.36281,4.35064,4.35492,20260000.0
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 21:30:00,4.36117,4.36541,4.35552,4.35792,20630000.0
2009-04-10 21:36:00,4.35948,4.36366,4.35121,4.35477,19890000.0
2009-04-10 21:44:00,4.35984,4.36516,4.35794,4.36381,10500000.0
2009-04-10 21:47:00,4.35485,4.36216,4.351,4.351,21000000.0
2009-04-10 21:48:00,4.35403,4.35568,4.34825,4.3535,5630000.0
2009-04-10 21:49:00,4.35427,4.35427,4.34614,4.34614,1500000.0
2009-04-10 21:59:00,4.3543,4.35438,4.35151,4.35264,5250000.0
2009-04-10 22:00:00,4.35688,4.35688,4.35622,4.35622,1500000.0
2009-04-10 22:03:00,4.35839,4.36545,4.35407,4.35629,20260000.0
2009-04-10 22:14:00,4.36362,4.36428,4.36145,4.36234,5250000.0
2009-04-10 22:30:00,4.36027,4.36451,4.35462,4.35702,20630000.0
2009-04-10 22:44:00,4.36352,4.36418,4.36135,4.36224,5250000.0
2009-04-12 23:44:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.35652,4.35892,20630000.0
2009-04-13 00:09:00,4.33996,4.34378,4.33371,4.33624,21000000.0
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 02:10:00,4.34375,4.34592,4.34321,4.34453,5250000.0
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 06:15:00,4.34541,4.34676,4.33954,4.34144,10500000.0
2009-04-13 06:26:00,4.34451,4.34451,4.34147,4.34147,1500000.0
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 07:00:00,4.34639,4.34647,4.33702,4.34108,6750000.0
2009-04-13 07:06:00,4.34118,4.34746,4.34118,4.3419,5250000.0
2009-04-13 07:15:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 07:22:00,4.34383,4.34446,4.34383,4.34426,2250000.0
2009-04-13 07:23:00,4.34163,4.34313,4.34056,4.34056,2250000.0
2009-04-13 07:24:00,4.34358,4.34546,4.34096,4.34507,6000000.0
2009-04-13 07:30:00,4.33652,4.34682,4.33652,4.34427,3750000.0
2009-04-13 07:45:00,4.34494,4.34688,4.34405,4.34622,5250000.0
2009-04-13 07:47:00,4.34547,4.34549,4.33598,4.34549,8250000.0
2009-04-13 07:57:00,4.34628,4.34628,4.33679,4.34513,6750000.0
2009-04-13 08:00:00,4.34546,4.34784,4.34304,4.34435,9380000.0
2009-04-13 08:03:00,4.33958,4.34515,4.33552,4.34013,9380000.0
2009-04-13 08:15:00,4.3476,4.34822,4.34288,4.34822,5630000.0
2009-04-13 08:29:00,4.34117,4.34498,4.33552,4.34026,9390000.0
2009-04-13 08:30:00,4.34669,4.34807,4.34278,4.34278,4500000.0
2009-04-13 08:38:00,4.34381,4.34513,4.33552,4.34349,6000000.0
2009-04-13 08:41:00,4.34314,4.34508,4.34225,4.34442,5250000.0
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 09:15:00,4.34641,4.34808,4.33862,4.34452,9380000.0
2009-04-13 09:23:00,4.34321,4.34321,4.33273,4.33875,9000000.0
2009-04-13 09:26:00,4.3366,4.34288,4.3366,4.33858,4510000.0
2009-04-13 09:30:00,4.34174,4.3477,4.33742,4.33742,9000000.0
2009-04-13 09:39:00,4.34331,4.34647,4.3399,4.34647,6750000.0
2009-04-13 09:45:00,4.34762,4.34793,4.34228,4.34547,6000000.0
2009-04-13 09:47:00,4.33845,4.34496,4.33552,4.33552,5260000.0
2009-04-13 09:50:00,4.33984,4.34513,4.33681,4.34438,9770000.0
2009-04-13 09:55:00,4.34173,4.34447,4.33471,4.33516,5630000.0
2009-04-13 10:00:00,4.3424,4.34723,4.33829,4.34177,9750000.0
2009-04-13 10:01:00,4.34076,4.3491,4.33848,4.34209,13500000.0
2009-04-13 10:11:00,4.34088,4.3454,4.3316,4.3454,4510000.0
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 10:45:00,4.34212,4.34762,4.34212,4.34387,6000000.0
2009-04-13 10:51:00,4.34308,4.34909,4.34086,4.34086,6000000.0
2009-04-13 10:57:00,4.34582,4.34644,4.33727,4.34644,5250000.0
2009-04-13 11:00:00,4.34546,4.34546,4.33758,4.34465,7500000.0
2009-04-13 11:03:00,4.34559,4.3472,4.33521,4.33521,8640000.0
2009-04-13 11:04:00,4.34404,4.35309,4.34404,4.35309,10510000.0
2009-04-13 11:05:00,4.35217,4.35588,4.34553,4.34553,6000000.0
2009-04-13 11:12:00,4.35152,4.35314,4.34538,4.34842,4890000.0
2009-04-13 11:13:00,4.34607,4.35106,4.34464,4.35005,6020000.0
2009-04-13 11:15:00,4.34764,4.35277,4.34598,4.34598,6380000.0
2009-04-13 11:17:00,4.34141,4.34603,4.33925,4.34603,7130000.0
2009-04-13 11:18:00,4.34212,4.34833,4.34212,4.34306,7880000.0
2009-04-13 11:23:00,4.33982,4.3496,4.33878,4.33878,7130000.0
2009-04-13 11:24:00,4.34652,4.34652,4.33982,4.34545,12000000.0
2009-04-13 11:26:00,4.34428,4.34647,4.33751,4.34606,6000000.0
2009-04-13 11:30:00,4.34284,4.34727,4.34156,4.34456,6010000.0
2009-04-13 11:36:00,4.34546,4.35006,4.34082,4.34927,9750000.0
2009-04-13 11:37:00,4.35374,4.35374,4.3402,4.35146,8250000.0
2009-04-13 11:38:00,4.34903,4.35179,4.34029,4.34879,8630000.0
2009-04-13 11:39:00,4.34737,4.34737,4.33679,4.33951,7140000.0
2009-04-13 11:43:00,4.34632,4.34658,4.33575,4.34086,6770000.0
2009-04-13 11:44:00,4.34594,4.34594,4.3351,4.34471,5640000.0
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 13:00:00,4.34354,4.34815,4.33783,4.34629,12000000.0
2009-04-13 13:07:00,4.3398,4.34451,4.33494,4.34039,4520000.0
2009-04-13 13:15:00,4.34556,4.34707,4.34556,4.34707,5250000.0
2009-04-13 13:18:00,4.34236,4.3467,4.33367,4.34638,6750000.0
2009-04-13 13:19:00,4.34309,4.35131,4.3393,4.3393,6750000.0
2009-04-13 13:21:00,4.34169,4.34459,4.3349,4.33658,6760000.0
2009-04-13 13:24:00,4.34003,4.34441,4.33584,4.34441,6750000.0
2009-04-13 13:25:00,4.34308,4.34472,4.33632,4.34464,5260000.0
2009-04-13 13:26:00,4.3435,4.34511,4.33822,4.3435,8250000.0
2009-04-13 13:27:00,4.34249,4.34408,4.34042,4.34408,4880000.0
2009-04-13 13:28:00,4.34388,4.34388,4.33883,4.34373,5630000.0
2009-04-13 13:29:00,4.33955,4.34367,4.33318,4.34174,7140000.0
2009-04-13 13:30:00,4.33773,4.34195,4.33226,4.34195,12390000.0
2009-04-13 13:32:00,4.33556,4.3407,4.33106,4.3407,8630000.0
2009-04-13 13:33:00,4.34096,4.34096,4.33476,4.34019,10500000.0
2009-04-13 13:34:00,4.3346,4.33859,4.32981,4.33651,9750000.0
2009-04-13 13:35:00,4.33752,4.33934,4.32929,4.33906,8260000.0
2009-04-13 13:36:00,4.33629,4.33866,4.33344,4.33825,9000000.0
2009-04-13 13:37:00,4.33115,4.34341,4.33115,4.33688,9750000.0
2009-04-13 13:38:00,4.3344,4.34194,4.33153,4.33626,7500000.0
2009-04-13 13:39:00,4.34143,4.34199,4.33452,4.34199,9760000.0
2009-04-13 13:40:00,4.34154,4.34722,4.33795,4.34438,8250000.0
2009-04-13 13:41:00,4.34894,4.34894,4.34312,4.34844,6000000.0
2009-04-13 13:42:00,4.34889,4.35271,4.3436,4.34483,5630000.0
2009-04-13 13:43:00,4.34916,4.35001,4.34338,4.34398,6750000.0
2009-04-13 13:44:00,4.348,4.348,4.34213,4.34261,8250000.0
2009-04-13 13:45:00,4.34894,4.35,4.34066,4.34891,6390000.0
2009-04-13 13:50:00,4.3452,4.34844,4.34228,4.34403,7880000.0
2009-04-13 13:51:00,4.342,4.34718,4.33857,4.34501,5260000.0
2009-04-13 13:52:00,4.33863,4.34301,4.33753,4.3381,6010000.0
2009-04-13 13:53:00,4.34766,4.34798,4.33782,4.34575,8250000.0
2009-04-13 13:54:00,4.34011,4.34654,4.34011,4.34602,7500000.0
2009-04-13 13:55:00,4.34218,4.34533,4.33806,4.34443,9760000.0
2009-04-13 13:56:00,4.33921,4.34519,4.33888,4.33888,6760000.0
2009-04-13 14:00:00,4.34282,4.3436,4.3344,4.34272,7130000.0
2009-04-13 14:01:00,4.34425,4.34508,4.33952,4.33952,6000000.0
2009-04-13 14:04:00,4.34054,4.34915,4.33616,4.34215,6010000.0
2009-04-13 14:06:00,4.33919,4.34658,4.33721,4.34658,10130000.0
2009-04-13 14:07:00,4.34445,4.34623,4.34136,4.34167,5250000.0
2009-04-13 14:15:00,4.34534,4.34728,4.34445,4.34662,5250000.0
2009-04-13 14:19:00,4.34274,4.34468,4.34185,4.34402,5250000.0
2009-04-13 14:24:00,4.3444,4.34784,4.33969,4.34784,8250000.0
2009-04-13 14:25:00,4.34123,4.34657,4.33349,4.34657,7500000.0
2009-04-13 14:26:00,4.34637,4.34788,4.33851,4.34103,5630000.0
2009-04-13 14:27:00,4.34333,4.34692,4.33648,4.34467,7510000.0
2009-04-13 14:30:00,4.34682,4.34682,4.34161,4.34161,6390000.0
2009-04-13 14:34:00,4.33972,4.34575,4.33894,4.34561,9750000.0
2009-04-13 14:38:00,4.34501,4.34614,4.33506,4.34585,7500000.0
2009-04-13 14:39:00,4.34381,4.34701,4.34218,4.34218,6750000.0
2009-04-13 14:40:00,4.33976,4.34362,4.33636,4.33974,6000000.0
2009-04-13 14:41:00,4.34048,4.34464,4.3383,4.3383,5250000.0
2009-04-13 14:45:00,4.34281,4.34556,4.342,4.34484,7500000.0
2009-04-13 14:48:00,4.3431,4.34426,4.34034,4.34165,6000000.0
2009-04-13 14:51:00,4.34561,4.34665,4.3433,4.34562,5250000.0
2009-04-13 14:54:00,4.34301,4.34563,4.33929,4.34276,7130000.0
2009-04-13 14:55:00,4.34273,4.34516,4.33496,4.34037,8630000.0
2009-04-13 14:56:00,4.34318,4.34425,4.33418,4.34425,9750000.0
2009-04-13 14:57:00,4.33894,4.34439,4.33534,4.34093,10500000.0
2009-04-13 14:58:00,4.33933,4.34203,4.3344,4.34203,12000000.0
2009-04-13 15:00:00,4.34446,4.34446,4.33248,4.34158,9000000.0
2009-04-13 15:01:00,4.33555,4.34138,4.33373,4.34138,5630000.0
2009-04-13 15:02:00,4.33597,4.34237,4.33336,4.34237,9760000.0
2009-04-13 15:04:00,4.34432,4.34526,4.33564,4.33981,6000000.0
2009-04-13 15:05:00,4.34026,4.34367,4.33379,4.34277,6000000.0
2009-04-13 15:07:00,4.34078,4.34343,4.33757,4.34049,7140000.0
2009-04-13 15:14:00,4.3369,4.34275,4.33617,4.33955,4880000.0
2009-04-13 15:15:00,4.34424,4.34488,4.33392,4.34488,8270000.0
2009-04-13 15:16:00,4.34365,4.34404,4.33353,4.33969,9010000.0
2009-04-13 15:17:00,4.33731,4.34166,4.33731,4.33766,5260000.0
2009-04-13 15:26:00,4.33677,4.33991,4.33373,4.33373,4510000.0
2009-04-13 15:27:00,4.34107,4.34275,4.34015,4.34107,6000000.0
2009-04-13 15:28:00,4.33793,4.3426,4.33315,4.34151,5250000.0
2009-04-13 15:29:00,4.34278,4.34394,4.3363,4.34197,11630000.0
2009-04-13 15:30:00,4.34028,4.34028,4.33225,4.33574,7500000.0
2009-04-13 15:39:00,4.33599,4.341,4.33599,4.3404,4510000.0
2009-04-13 15:40:00,4.33903,4.33943,4.32877,4.33943,4880000.0
2009-04-13 15:41:00,4.33905,4.34079,4.33426,4.33927,9020000.0
2009-04-13 15:42:00,4.34001,4.34001,4.33305,4.33407,4140000.0
2009-04-13 15:44:00,4.34006,4.34006,4.32875,4.33982,10880000.0
2009-04-13 15:45:00,4.34327,4.34327,4.33332,4.34282,7510000.0
2009-04-13 15:49:00,4.34258,4.34406,4.33698,4.34371,7500000.0
2009-04-13 15:50:00,4.3384,4.34413,4.33419,4.34206,7520000.0
2009-04-13 15:51:00,4.33557,4.3432,4.33557,4.33992,6000000.0
2009-04-13 16:00:00,4.33745,4.34324,4.33713,4.34158,6750000.0
2009-04-13 16:01:00,4.32981,4.34327,4.32981,4.33154,7130000.0
2009-04-13 16:02:00,4.34141,4.34375,4.33683,4.33886,8260000.0
2009-04-13 16:10:00,4.3395,4.34096,4.33482,4.33721,6000000.0
2009-04-13 16:11:00,4.34086,4.34217,4.33095,4.34217,8630000.0
2009-04-13 16:13:00,4.34066,4.34102,4.33278,4.33627,5250000.0
2009-04-13 16:15:00,4.34115,4.34115,4.33182,4.34004,7130000.0
2009-04-13 16:16:00,4.33219,4.33808,4.33122,4.33274,6000000.0
2009-04-13 16:20:00,4.33899,4.33899,4.32856,4.3385,4880000.0
2009-04-13 16:21:00,4.33998,4.34154,4.33174,4.33643,5630000.0
2009-04-13 16:26:00,4.33916,4.33916,4.33258,4.33333,5250000.0
2009-04-13 16:30:00,4.33747,4.34129,4.33423,4.33423,6760000.0
2009-04-13 16:34:00,4.33974,4.33974,4.33711,4.33711,5250000.0
2009-04-13 16:45:00,4.33162,4.34123,4.33072,4.33835,9000000.0
2009-04-13 16:48:00,4.33999,4.33999,4.33276,4.33922,4520000.0
2009-04-13 16:59:00,4.33861,4.33861,4.32507,4.33464,8260000.0
2009-04-13 17:00:00,4.34121,4.34144,4.32844,4.33594,8640000.0
2009-04-13 17:01:00,4.33978,4.34316,4.33354,4.34316,10130000.0
2009-04-13 17:02:00,4.34284,4.34284,4.33274,4.33864,6750000.0
2009-04-13 17:05:00,4.34229,4.34363,4.33918,4.34363,5650000.0
2009-04-13 17:06:00,4.34293,4.34293,4.33109,4.34192,9000000.0
2009-04-13 17:11:00,4.34268,4.34268,4.33041,4.33041,7140000.0
2009-04-13 17:15:00,4.33938,4.34521,4.33938,4.33964,6010000.0
2009-04-13 17:19:00,4.33972,4.3438,4.33189,4.33516,8630000.0
2009-04-13 17:30:00,4.34396,4.34421,4.33522,4.33522,5260000.0
2009-04-13 17:33:00,4.33388,4.34338,4.33388,4.33801,3000000.0
2009-04-13 17:34:00,4.34173,4.34216,4.33678,4.33678,5250000.0
2009-04-13 17:44:00,4.34191,4.34432,4.33856,4.34432,6750000.0
2009-04-13 17:45:00,4.34413,4.34708,4.33901,4.33938,5630000.0
2009-04-13 17:46:00,4.33826,4.34526,4.33453,4.33636,9750000.0
2009-04-13 17:47:00,4.34709,4.34749,4.34099,4.34684,6000000.0
2009-04-13 17:48:00,4.34727,4.34792,4.33852,4.34536,8250000.0
2009-04-13 18:00:00,4.3387,4.34861,4.33847,4.34528,6000000.0
2009-04-13 18:01:00,4.3446,4.34656,4.34088,4.34656,5260000.0
2009-04-13 18:02:00,4.3422,4.34743,4.33977,4.34522,5630000.0
2009-04-13 18:03:00,4.34603,4.34713,4.34163,4.34683,4880000.0
2009-04-13 18:05:00,4.3428,4.3452,4.33717,4.34194,4880000.0
2009-04-13 18:06:00,4.34384,4.34523,4.33556,4.34338,6000000.0
2009-04-13 18:07:00,4.34287,4.34597,4.34154,4.34287,5250000.0
2009-04-13 18:15:00,4.34821,4.34821,4.34232,4.34543,4890000.0
2009-04-13 18:20:00,4.34069,4.34572,4.33416,4.34023,4510000.0
2009-04-13 18:27:00,4.34571,4.34571,4.33939,4.34533,6010000.0
2009-04-13 18:28:00,4.34211,4.3458,4.337,4.34451,5630000.0
2009-04-13 18:29:00,4.34666,4.34688,4.34143,4.34285,5630000.0
2009-04-13 18:30:00,4.34304,4.34689,4.33734,4.33764,7130000.0
2009-04-13 18:38:00,4.33968,4.34647,4.33333,4.33333,7880000.0
2009-04-13 18:45:00,4.33728,4.34853,4.33728,4.3467,6750000.0
2009-04-13 18:59:00,4.33881,4.3414,4.33473,4.33994,7500000.0
2009-04-13 19:00:00,4.33873,4.33915,4.33334,4.33776,6000000.0
2009-04-13 19:12:00,4.34242,4.34242,4.3317,4.33976,6000000.0
2009-04-13 19:13:00,4.34129,4.34207,4.33811,4.34081,5630000.0
2009-04-13 19:15:00,4.34516,4.34521,4.33661,4.34481,9010000.0
2009-04-13 19:30:00,4.34197,4.34387,4.33748,4.33816,5250000.0
2009-04-13 19:37:00,4.33725,4.34354,4.33701,4.33792,7880000.0
2009-04-13 19:38:00,4.3358,4.34023,4.33419,4.33952,7510000.0
2009-04-13 19:45:00,4.33974,4.34168,4.33885,4.34102,5250000.0
2009-04-13 19:53:00,4.33861,4.34031,4.33041,4.33931,10500000.0
2009-04-13 20:00:00,4.33956,4.34202,4.33956,4.33956,3750000.0
2009-04-13 20:12:00,4.33575,4.33575,4.33506,4.33506,1130000.0
2009-04-13 20:13:00,4.33891,4.341,4.33156,4.33996,8630000.0
2009-04-13 20:14:00,4.33529,4.33993,4.335,4.33608,3380000.0
2009-04-13 20:15:00,4.33729,4.34004,4.33198,4.3353,4880000.0
2009-04-13 20:30:00,4.34184,4.34378,4.34095,4.34312,5250000.0
2009-04-13 20:44:00,4.33952,4.34126,4.3369,4.34104,6000000.0
2009-04-13 20:45:00,4.34057,4.34057,4.33897,4.33897,1500000.0
2009-04-13 20:50:00,4.34037,4.34341,4.33981,4.34341,5250000.0
2009-04-13 20:51:00,4.34278,4.34301,4.34278,4.34301,1500000.0
2009-04-13 20:57:00,4.34188,4.34397,4.34086,4.34117,4880000.0
2009-04-13 20:58:00,4.34314,4.34314,4.33633,4.3372,4140000.0
2009-04-13 21:00:00,4.34244,4.34438,4.34155,4.34372,5250000.0
2009-04-13 21:07:00,4.34144,4.34211,4.33441,4.3402,8250000.0
2009-04-13 21:15:00,4.34144,4.34338,4.34055,4.34272,5250000.0
2009-04-13 21:30:00,4.33987,4.34362,4.33452,4.34143,3760000.0
2009-04-13 21:37:00,4.33863,4.34103,4.32824,4.32939,17250000.0
2009-04-13 21:38:00,4.34144,4.34237,4.33854,4.34172,5250000.0
2009-04-13 21:43:00,4.3403,4.34335,4.33774,4.33774,8250000.0
2009-04-13 21:45:00,4.34297,4.34448,4.338,4.33847,7500000.0
2009-04-13 21:46:00,4.34267,4.3443,4.33326,4.34374,7500000.0
2009-04-13 21:47:00,4.33312,4.34265,4.3323,4.33572,10130000.0
2009-04-13 21:50:00,4.34411,4.3456,4.33565,4.34136,5250000.0
2009-04-13 21:51:00,4.3406,4.34379,4.33836,4.33861,8630000.0
2009-04-13 21:52:00,4.34068,4.34476,4.33404,4.34388,7500000.0
2009-04-13 21:53:00,4.33272,4.34316,4.33272,4.34268,4510000.0
2009-04-13 21:54:00,4.34198,4.3452,4.33687,4.3443,5640000.0
2009-04-13 21:55:00,4.33847,4.3428,4.33488,4.34115,6750000.0
2009-04-13 21:56:00,4.33922,4.34399,4.33664,4.34222,7880000.0
2009-04-13 21:57:00,4.34263,4.34363,4.33219,4.33287,11650000.0
2009-04-13 21:58:00,4.34244,4.34507,4.33774,4.34147,6000000.0
2009-04-13 21:59:00,4.32752,4.34281,4.32752,4.33315,16520000.0
2009-04-13 22:00:00,4.34103,4.34368,4.33415,4.34368,5260000.0
2009-04-13 22:01:00,4.34254,4.3438,4.33688,4.34353,7500000.0
2009-04-13 22:02:00,4.34025,4.34308,4.33706,4.34258,6000000.0
2009-04-13 22:03:00,4.34203,4.34474,4.33406,4.34351,9000000.0
2009-04-13 22:04:00,4.3408,4.34387,4.33283,4.33352,9010000.0
2009-04-13 22:05:00,4.33776,4.34342,4.33496,4.34342,6750000.0
2009-04-13 22:06:00,4.34145,4.34266,4.32947,4.33744,6760000.0
2009-04-13 22:07:00,4.34146,4.34146,4.33158,4.33859,4510000.0
2009-04-13 22:08:00,4.34083,4.3418,4.33404,4.33987,5640000.0
2009-04-13 22:09:00,4.336,4.33989,4.33322,4.33918,3750000.0
2009-04-13 22:10:00,4.34013,4.34251,4.33671,4.34088,8260000.0
2009-04-13 22:11:00,4.34198,4.3428,4.33702,4.33854,7510000.0
2009-04-13 22:12:00,4.34085,4.3424,4.33208,4.3348,8630000.0
2009-04-13 22:13:00,4.33611,4.34333,4.33603,4.34095,4880000.0
2009-04-13 22:14:00,4.34127,4.3423,4.33598,4.3421,13890000.0
2009-04-13 22:15:00,4.33706,4.34206,4.3333,4.33849,9000000.0
2009-04-13 22:16:00,4.34136,4.34137,4.33291,4.34055,5630000.0
2009-04-13 22:17:00,4.33339,4.34188,4.33339,4.34188,5250000.0
2009-04-13 22:18:00,4.33287,4.34044,4.33086,4.33447,7880000.0
2009-04-13 22:19:00,4.33948,4.34125,4.33514,4.34068,7510000.0
2009-04-13 22:20:00,4.33818,4.34154,4.33091,4.34154,11630000.0
2009-04-13 22:21:00,4.33858,4.34225,4.33454,4.33935,11250000.0
2009-04-13 22:22:00,4.33575,4.34332,4.33077,4.33719,7520000.0
2009-04-13 22:23:00,4.33738,4.33951,4.33123,4.33847,5260000.0
2009-04-13 22:24:00,4.34031,4.34074,4.33108,4.34007,9380000.0
2009-04-13 22:25:00,4.3415,4.34762,4.33464,4.33723,10880000.0
2009-04-13 22:26:00,4.34218,4.34218,4.3312,4.33881,9760000.0
2009-04-13 22:27:00,4.33135,4.34181,4.3311,4.33557,9010000.0
2009-04-13 22:28:00,4.33648,4.34096,4.33077,4.33077,7500000.0
2009-04-13 22:29:00,4.34246,4.34248,4.33525,4.34007,15770000.0
2009-04-13 22:30:00,4.33575,4.34365,4.33444,4.34114,9760000.0
2009-04-13 22:31:00,4.33956,4.33987,4.33601,4.33854,6380000.0
2009-04-13 22:32:00,4.33888,4.34068,4.33438,4.33855,7130000.0
2009-04-13 22:33:00,4.33625,4.34119,4.33433,4.33433,7140000.0
2009-04-13 22:34:00,4.33632,4.34101,4.33268,4.34101,6010000.0
2009-04-13 22:35:00,4.34074,4.34074,4.33422,4.33642,6010000.0
2009-04-13 22:36:00,4.33332,4.33909,4.32987,4.33902,6750000.0
2009-04-13 22:37:00,4.33024,4.34156,4.33024,4.34044,4880000.0
2009-04-13 22:38:00,4.33576,4.34221,4.33576,4.33831,6000000.0
2009-04-13 22:39:00,4.33881,4.33881,4.32515,4.33876,13130000.0
2009-04-13 22:40:00,4.33549,4.33988,4.33357,4.33359,6010000.0
2009-04-13 22:41:00,4.33957,4.34219,4.33616,4.34166,6000000.0
2009-04-13 22:42:00,4.34036,4.34069,4.3309,4.34069,9010000.0
2009-04-13 22:43:00,4.34237,4.34242,4.33489,4.3374,6750000.0
2009-04-13 22:44:00,4.34176,4.34336,4.33295,4.33806,24760000.0
2009-04-13 22:45:00,4.33588,4.34719,4.33588,4.34315,8260000.0
2009-04-13 22:46:00,4.3387,4.34366,4.3387,4.34128,8250000.0
2009-04-13 22:47:00,4.34122,4.34173,4.33215,4.34173,3010000.0
2009-04-13 22:48:00,4.34224,4.34224,4.33607,4.33609,5630000.0
2009-04-13 22:49:00,4.34047,4.34117,4.3319,4.34102,9380000.0
2009-04-13 22:50:00,4.34016,4.34114,4.33549,4.34106,5250000.0
2009-04-13 22:51:00,4.34069,4.34102,4.33465,4.34102,5250000.0
2009-04-13 22:52:00,4.33275,4.34377,4.33275,4.33681,3750000.0
2009-04-13 22:53:00,4.34223,4.34249,4.33623,4.34114,7130000.0
2009-04-13 22:54:00,4.33661,4.34147,4.33601,4.33601,7880000.0
2009-04-13 22:55:00,4.34227,4.34227,4.33186,4.3397,10880000.0
2009-04-13 22:56:00,4.33511,4.34105,4.33289,4.33872,7130000.0
2009-04-13 22:57:00,4.34001,4.34241,4.33642,4.34078,8250000.0
2009-04-13 22:58:00,4.33078,4.33904,4.33078,4.33779,9380000.0
2009-04-13 22:59:00,4.34055,4.34113,4.33628,4.33875,10510000.0
2009-04-13 23:00:00,4.34116,4.34116,4.32936,4.33466,8270000.0
2009-04-13 23:01:00,4.3407,4.3407,4.33956,4.33956,3750000.0
2009-04-13 23:02:00,4.33352,4.33999,4.33329,4.33999,6760000.0
2009-04-13 23:03:00,4.34089,4.34089,4.33565,4.33565,4500000.0
2009-04-13 23:04:00,4.34149,4.34341,4.33818,4.34231,4880000.0
2009-04-13 23:08:00,4.34128,4.34324,4.34046,4.34212,5250000.0
2009-04-13 23:14:00,4.34207,4.34207,4.3328,4.3408,9000000.0
2009-04-13 23:15:00,4.33997,4.33997,4.33997,4.33997,750000.0
2009-04-13 23:16:00,4.33057,4.33467,4.32998,4.33467,2250000.0
2009-04-13 23:17:00,4.33374,4.33374,4.3281,4.33339,4500000.0
2009-04-13 23:18:00,4.3342,4.33464,4.3304,4.33338,4130000.0
2009-04-13 23:22:00,4.33205,4.3341,4.33127,4.33296,5250000.0
2009-04-13 23:23:00,4.33372,4.33372,4.33307,4.33307,1500000.0
2009-04-13 23:29:00,4.34451,4.34624,4.34187,4.34602,6000000.0
2009-04-13 23:32:00,4.33936,4.34141,4.33855,4.34041,5250000.0
2009-04-13 23:37:00,4.33884,4.34074,4.33789,4.33969,5250000.0
2009-04-13 23:39:00,4.33929,4.34121,4.33825,4.33981,5250000.0
2009-04-13 23:41:00,4.33931,4.34134,4.33847,4.34017,5250000.0
2009-04-13 23:45:00,4.34114,4.34308,4.34025,4.34242,5250000.0
2009-04-13 23:59:00,4.3392,4.34123,4.3368,4.34093,6000000.0
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 00:30:00,4.34063,4.34264,4.33996,4.34103,5250000.0
2009-04-14 00:31:00,4.33864,4.33976,4.33864,4.33976,1500000.0
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 01:15:00,4.34054,4.34248,4.33965,4.34182,5250000.0
2009-04-14 01:16:00,4.34107,4.34188,4.34107,4.34188,1500000.0
2009-04-14 01:23:00,4.33924,4.34118,4.33835,4.34052,5250000.0
2009-04-14 01:30:00,4.34054,4.34248,4.33965,4.34182,5250000.0
2009-04-14 01:44:00,4.33532,4.34281,4.33292,4.33857,20630000.0
2009-04-14 02:01:00,4.33137,4.3341,4.32695,4.33295,6380000.0
2009-04-14 02:13:00,4.32888,4.33367,4.32884,4.33178,5250000.0
2009-04-14 02:14:00,4.3338,4.33852,4.32999,4.33852,8250000.0
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 02:45:00,4.34064,4.34258,4.33975,4.34192,5250000.0
2009-04-14 02:52:00,4.33952,4.34137,4.33855,4.3402,5250000.0
2009-04-14 02:58:00,4.33894,4.34088,4.33805,4.34022,5250000.0
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 03:30:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:42:00,4.33901,4.34115,4.33841,4.33998,5250000.0
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 04:45:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 04:59:00,4.33587,4.33807,4.32931,4.32931,11250000.0
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 06:15:00,4.34111,4.34246,4.33524,4.33714,10130000.0
2009-04-14 06:22:00,4.3396,4.3396,4.33086,4.33578,6000000.0
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 07:15:00,4.34004,4.34198,4.33915,4.34132,5250000.0
2009-04-14 07:23:00,4.33953,4.34147,4.33841,4.34008,5250000.0
2009-04-14 07:30:00,4.33192,4.34222,4.33192,4.33967,3750000.0
2009-04-14 07:40:00,4.3383,4.33986,4.33345,4.33754,6390000.0
2009-04-14 07:41:00,4.33332,4.34341,4.33332,4.33715,4890000.0
2009-04-14 07:45:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 07:52:00,4.33965,4.3409,4.3309,4.33966,6000000.0
2009-04-14 07:56:00,4.33342,4.34495,4.33342,4.34008,7510000.0
2009-04-14 07:58:00,4.32978,4.34124,4.32978,4.34124,6000000.0
2009-04-14 07:59:00,4.33521,4.34042,4.33497,4.33497,6380000.0
2009-04-14 08:00:00,4.33895,4.34226,4.33603,4.33803,9380000.0
2009-04-14 08:01:00,4.33375,4.34012,4.33375,4.33758,6000000.0
2009-04-14 08:02:00,4.33794,4.33966,4.33675,4.33912,4880000.0
2009-04-14 08:03:00,4.33318,4.33875,4.32912,4.33373,8270000.0
2009-04-14 08:04:00,4.3372,4.33852,4.33477,4.33812,4140000.0
2009-04-14 08:06:00,4.34235,4.34326,4.33319,4.34192,6760000.0
2009-04-14 08:07:00,4.34041,4.34118,4.33523,4.33956,4880000.0
2009-04-14 08:08:00,4.33796,4.33993,4.33437,4.33963,8250000.0
2009-04-14 08:09:00,4.34071,4.34126,4.33968,4.34032,5630000.0
2009-04-14 08:11:00,4.33995,4.34014,4.33162,4.34014,7130000.0
2009-04-14 08:12:00,4.33769,4.34345,4.33678,4.33708,4880000.0
2009-04-14 08:14:00,4.3412,4.34161,4.33382,4.33712,9770000.0
2009-04-14 08:15:00,4.3436,4.34422,4.33888,4.34422,5630000.0
2009-04-14 08:17:00,4.34457,4.34457,4.33781,4.34298,5250000.0
2009-04-14 08:19:00,4.34462,4.34462,4.3332,4.34338,8260000.0
2009-04-14 08:20:00,4.34336,4.34587,4.34067,4.3417,6750000.0
2009-04-14 08:22:00,4.34779,4.35181,4.34027,4.35181,6000000.0
2009-04-14 08:25:00,4.35036,4.35129,4.34405,4.35066,9010000.0
2009-04-14 08:27:00,4.34521,4.34894,4.33991,4.34894,10500000.0
2009-04-14 08:29:00,4.35254,4.35779,4.34818,4.35229,10500000.0
2009-04-14 08:30:00,4.35463,4.35463,4.34977,4.34977,4500000.0
2009-04-14 08:31:00,4.34583,4.35306,4.34323,4.35035,6380000.0
2009-04-14 08:33:00,4.35178,4.3599,4.35178,4.35677,7880000.0
2009-04-14 08:34:00,4.35283,4.36865,4.35283,4.36865,6750000.0
2009-04-14 08:35:00,4.36688,4.36688,4.35041,4.35643,5650000.0
2009-04-14 08:36:00,4.35944,4.36065,4.35576,4.35868,7130000.0
2009-04-14 08:37:00,4.35897,4.36049,4.35097,4.35097,7510000.0
2009-04-14 08:38:00,4.35851,4.35983,4.35022,4.35819,5630000.0
2009-04-14 08:39:00,4.35963,4.35994,4.34988,4.35952,7140000.0
2009-04-14 08:40:00,4.35741,4.35777,4.35741,4.35777,1500000.0
2009-04-14 08:43:00,4.36399,4.36902,4.35648,4.36902,7500000.0
2009-04-14 08:44:00,4.37036,4.37089,4.36192,4.36936,7500000.0
2009-04-14 08:45:00,4.3707,4.3707,4.36039,4.36039,5250000.0
2009-04-14 08:50:00,4.36182,4.37438,4.36182,4.37233,10130000.0
2009-04-14 08:51:00,4.3691,4.36991,4.36313,4.36975,5640000.0
2009-04-14 08:53:00,4.37142,4.37282,4.36334,4.36735,10880000.0
2009-04-14 08:54:00,4.36414,4.37118,4.36414,4.37118,3380000.0
2009-04-14 08:55:00,4.37041,4.37041,4.36777,4.36777,1500000.0
2009-04-14 08:56:00,4.36877,4.3756,4.36495,4.36495,7130000.0
2009-04-14 08:57:00,4.36538,4.37107,4.36439,4.37107,5250000.0
2009-04-14 08:58:00,4.37107,4.37107,4.36533,4.36782,5250000.0
2009-04-14 08:59:00,4.36641,4.37241,4.36297,4.37078,6380000.0
2009-04-14 09:00:00,4.36993,4.37056,4.36138,4.37056,6010000.0
2009-04-14 09:01:00,4.36456,4.37123,4.36456,4.36908,4130000.0
2009-04-14 09:02:00,4.37243,4.37647,4.3664,4.3664,5630000.0
2009-04-14 09:03:00,4.37524,4.37988,4.36766,4.37988,9380000.0
2009-04-14 09:04:00,4.38119,4.38586,4.37173,4.38441,7880000.0
2009-04-14 09:05:00,4.38186,4.38301,4.37567,4.38049,8630000.0
2009-04-14 09:06:00,4.3824,4.38486,4.37425,4.37839,8250000.0
2009-04-14 09:07:00,4.38613,4.38989,4.37968,4.37968,7500000.0
2009-04-14 09:08:00,4.38766,4.39131,4.38474,4.39076,8630000.0
2009-04-14 09:09:00,4.38328,4.39009,4.38328,4.39009,8250000.0
2009-04-14 09:10:00,4.39041,4.39285,4.38327,4.39169,5250000.0
2009-04-14 09:11:00,4.39294,4.39361,4.37502,4.37517,4880000.0
2009-04-14 09:12:00,4.37807,4.38966,4.37807,4.38325,6010000.0
2009-04-14 09:13:00,4.38262,4.38537,4.37142,4.37766,5250000.0
2009-04-14 09:14:00,4.37936,4.38244,4.3699,4.38092,6010000.0
2009-04-14 09:15:00,4.37839,4.38062,4.36614,4.3737,9750000.0
2009-04-14 09:16:00,4.37578,4.38036,4.36437,4.36945,14630000.0
2009-04-14 09:17:00,4.37357,4.37756,4.36655,4.3751,9760000.0
2009-04-14 09:18:00,4.3764,4.37948,4.36562,4.37475,7890000.0
2009-04-14 09:19:00,4.37805,4.37969,4.37126,4.37126,4880000.0
2009-04-14 09:20:00,4.37834,4.37994,4.36864,4.37962,7890000.0
2009-04-14 09:21:00,4.37487,4.37963,4.37121,4.37856,4880000.0
2009-04-14 09:22:00,4.37897,4.38005,4.37234,4.37852,8260000.0
2009-04-14 09:23:00,4.37829,4.37956,4.36863,4.37476,8630000.0
2009-04-14 09:24:00,4.37316,4.38018,4.37316,4.37963,5630000.0
2009-04-14 09:25:00,4.3754,4.38016,4.37242,4.37537,10130000.0
2009-04-14 09:26:00,4.37453,4.38055,4.37438,4.37438,5250000.0
2009-04-14 09:27:00,4.37222,4.38263,4.37222,4.37603,7130000.0
2009-04-14 09:28:00,4.37777,4.38467,4.3745,4.37844,8250000.0
2009-04-14 09:29:00,4.37449,4.38087,4.37209,4.38057,7880000.0
2009-04-14 09:30:00,4.37783,4.38438,4.37474,4.37474,8630000.0
2009-04-14 09:31:00,4.37678,4.38111,4.37009,4.37009,7130000.0
2009-04-14 09:32:00,4.37312,4.37977,4.36823,4.36823,4510000.0
2009-04-14 09:33:00,4.37349,4.3766,4.36964,4.37067,5250000.0
2009-04-14 09:34:00,4.37602,4.37602,4.36605,4.3735,7510000.0
2009-04-14 09:35:00,4.37021,4.37822,4.36675,4.36977,7130000.0
2009-04-14 09:36:00,4.37573,4.37573,4.36771,4.3736,5630000.0
2009-04-14 09:37:00,4.37448,4.3749,4.36711,4.36711,6380000.0
2009-04-14 09:38:00,4.36821,4.37397,4.36723,4.37343,4880000.0
2009-04-14 09:39:00,4.36549,4.37151,4.36549,4.37038,6380000.0
2009-04-14 09:40:00,4.36967,4.36967,4.35723,4.36611,8630000.0
2009-04-14 09:41:00,4.36861,4.36868,4.3593,4.36818,6380000.0
2009-04-14 09:42:00,4.36357,4.36854,4.35859,4.36646,7510000.0
2009-04-14 09:43:00,4.36699,4.36914,4.3612,4.36655,5630000.0
2009-04-14 09:44:00,4.36521,4.36911,4.36267,4.36525,6380000.0
2009-04-14 09:45:00,4.36687,4.36712,4.36071,4.3659,5630000.0
2009-04-14 09:46:00,4.36141,4.36674,4.36141,4.36627,4880000.0
2009-04-14 09:47:00,4.35844,4.3652,4.35618,4.35618,5260000.0
2009-04-14 09:48:00,4.36158,4.3672,4.36158,4.36699,7500000.0
2009-04-14 09:49:00,4.36601,4.36601,4.35448,4.3644,6750000.0
2009-04-14 09:50:00,4.36273,4.37066,4.36138,4.36987,10880000.0
2009-04-14 09:51:00,4.36959,4.3708,4.36437,4.36897,5250000.0
2009-04-14 09:52:00,4.36231,4.37298,4.36231,4.37083,10500000.0
2009-04-14 09:53:00,4.37028,4.37224,4.36114,4.37045,10510000.0
2009-04-14 09:54:00,4.36644,4.373,4.36644,4.37152,6000000.0
2009-04-14 09:55:00,4.36901,4.36992,4.36008,4.36112,6000000.0
2009-04-14 09:56:00,4.36212,4.37134,4.36123,4.36123,5640000.0
2009-04-14 09:57:00,4.37041,4.37129,4.36749,4.36869,6380000.0
2009-04-14 09:58:00,4.36573,4.37202,4.36143,4.36943,6380000.0
2009-04-14 09:59:00,4.3683,4.36906,4.35832,4.36415,8640000.0
2009-04-14 10:00:00,4.36523,4.37066,4.35946,4.3646,9380000.0
2009-04-14 10:01:00,4.36565,4.37066,4.36084,4.36639,13500000.0
2009-04-14 10:02:00,4.3611,4.37309,4.3611,4.37078,10510000.0
2009-04-14 10:03:00,4.36531,4.36995,4.35943,4.36923,4510000.0
2009-04-14 10:04:00,4.36807,4.37079,4.35979,4.36891,7880000.0
2009-04-14 10:05:00,4.37029,4.37029,4.36341,4.36379,6760000.0
2009-04-14 10:06:00,4.36892,4.36985,4.36114,4.36774,9760000.0
2009-04-14 10:07:00,4.36788,4.36897,4.35961,4.36897,6380000.0
2009-04-14 10:10:00,4.36631,4.37107,4.36501,4.36967,9750000.0
2009-04-14 10:11:00,4.36919,4.37172,4.36041,4.37159,5250000.0
2009-04-14 10:12:00,4.36475,4.37158,4.3612,4.36574,6380000.0
2009-04-14 10:13:00,4.36247,4.37156,4.36169,4.37012,9750000.0
2009-04-14 10:14:00,4.3665,4.37253,4.36335,4.36711,10880000.0
2009-04-14 10:15:00,4.36712,4.37152,4.36536,4.37106,6390000.0
2009-04-14 10:17:00,4.37115,4.37136,4.36717,4.37107,5250000.0
2009-04-14 10:18:00,4.37096,4.37245,4.36887,4.37084,6760000.0
2009-04-14 10:19:00,4.37002,4.37239,4.36243,4.36528,7510000.0
2009-04-14 10:20:00,4.37265,4.37265,4.36515,4.36668,5640000.0
2009-04-14 10:21:00,4.37247,4.37265,4.36794,4.36794,6000000.0
2009-04-14 10:22:00,4.37341,4.37365,4.3683,4.3683,6750000.0
2009-04-14 10:23:00,4.37302,4.37418,4.36394,4.37418,5630000.0
2009-04-14 10:24:00,4.36911,4.37449,4.36722,4.36937,5630000.0
2009-04-14 10:25:00,4.37368,4.37368,4.3635,4.36698,6380000.0
2009-04-14 10:27:00,4.36472,4.37344,4.36472,4.36473,5250000.0
2009-04-14 10:28:00,4.37374,4.37439,4.36808,4.3708,9760000.0
2009-04-14 10:29:00,4.37315,4.37346,4.36284,4.37269,7510000.0
2009-04-14 10:30:00,4.37048,4.37672,4.3657,4.3657,9390000.0
2009-04-14 10:31:00,4.3729,4.37502,4.36924,4.37187,9380000.0
2009-04-14 10:32:00,4.37399,4.37399,4.36267,4.36853,10140000.0
2009-04-14 10:33:00,4.37421,4.37511,4.36886,4.37292,8630000.0
2009-04-14 10:34:00,4.37077,4.37541,4.36951,4.37329,6010000.0
2009-04-14 10:35:00,4.37411,4.37617,4.3666,4.37493,8260000.0
2009-04-14 10:37:00,4.37404,4.37407,4.36944,4.37284,8630000.0
2009-04-14 10:38:00,4.37404,4.37452,4.36776,4.36834,6380000.0
2009-04-14 10:41:00,4.37189,4.37189,4.36066,4.36976,8630000.0
2009-04-14 10:42:00,4.36699,4.37412,4.36534,4.36933,6380000.0
2009-04-14 10:43:00,4.37521,4.37679,4.37357,4.37357,5250000.0
2009-04-14 10:44:00,4.37696,4.3778,4.37185,4.37508,9010000.0
2009-04-14 10:45:00,4.37229,4.37739,4.37186,4.37303,6000000.0
2009-04-14 10:47:00,4.37793,4.37793,4.36748,4.3754,8260000.0
2009-04-14 10:48:00,4.37608,4.37889,4.37117,4.37189,7880000.0
2009-04-14 10:49:00,4.37088,4.38093,4.37088,4.37753,7130000.0
2009-04-14 10:50:00,4.3737,4.38014,4.3702,4.37641,6380000.0
2009-04-14 10:51:00,4.37759,4.38363,4.37759,4.37948,5260000.0
2009-04-14 10:52:00,4.38484,4.38539,4.37915,4.38253,7510000.0
2009-04-14 10:53:00,4.37703,4.38598,4.37703,4.38317,6000000.0
2009-04-14 10:54:00,4.37961,4.38298,4.37803,4.38289,6380000.0
2009-04-14 10:55:00,4.37993,4.38106,4.3734,4.37729,7510000.0
2009-04-14 10:56:00,4.37723,4.38013,4.37257,4.38013,8630000.0
2009-04-14 10:57:00,4.37195,4.38162,4.37195,4.3799,4510000.0
2009-04-14 10:58:00,4.37209,4.37907,4.37209,4.37371,5630000.0
2009-04-14 10:59:00,4.37941,4.37941,4.37071,4.37256,6000000.0
2009-04-14 11:00:00,4.37493,4.37534,4.36845,4.37504,7500000.0
2009-04-14 11:01:00,4.37098,4.37439,4.36391,4.37361,6010000.0
2009-04-14 11:02:00,4.37611,4.37611,4.37183,4.3738,4880000.0
2009-04-14 11:04:00,4.36901,4.37608,4.36901,4.37502,11260000.0
2009-04-14 11:05:00,4.36446,4.37409,4.36446,4.3706,5630000.0
2009-04-14 11:06:00,4.36875,4.37323,4.36545,4.37218,9380000.0
2009-04-14 11:07:00,4.37024,4.37702,4.36715,4.37107,5630000.0
2009-04-14 11:08:00,4.37399,4.37399,4.36136,4.37233,9010000.0
2009-04-14 11:09:00,4.36261,4.37161,4.36261,4.36493,4510000.0
2009-04-14 11:10:00,4.37148,4.37148,4.36422,4.36434,6000000.0
2009-04-14 11:11:00,4.36989,4.37299,4.36533,4.37299,6750000.0
2009-04-14 11:12:00,4.37187,4.37216,4.36556,4.36849,4890000.0
2009-04-14 11:13:00,4.36739,4.37276,4.36706,4.3705,7500000.0
2009-04-14 11:14:00,4.36548,4.37251,4.36379,4.37251,6010000.0
2009-04-14 11:15:00,4.36826,4.3732,4.36581,4.36581,6750000.0
2009-04-14 11:16:00,4.36953,4.37068,4.36268,4.37068,7130000.0
2009-04-14 11:17:00,4.36701,4.37283,4.36501,4.37059,6750000.0
2009-04-14 11:18:00,4.36663,4.37121,4.36546,4.36546,7130000.0
2009-04-14 11:19:00,4.36931,4.37054,4.36502,4.3705,6000000.0
2009-04-14 11:20:00,4.36971,4.36971,4.35984,4.36442,7500000.0
2009-04-14 11:21:00,4.37018,4.37018,4.36091,4.36494,9380000.0
2009-04-14 11:22:00,4.37012,4.37051,4.36648,4.36825,9000000.0
2009-04-14 11:23:00,4.36463,4.37032,4.36164,4.36164,7500000.0
2009-04-14 11:24:00,4.37099,4.37099,4.36343,4.3699,11260000.0
2009-04-14 11:25:00,4.37021,4.37055,4.36419,4.36661,6750000.0
2009-04-14 11:26:00,4.36998,4.37252,4.36253,4.37252,5630000.0
2009-04-14 11:27:00,4.37042,4.37223,4.37042,4.37181,5250000.0
2009-04-14 11:29:00,4.37149,4.37278,4.36645,4.36662,7130000.0
2009-04-14 11:30:00,4.36875,4.3733,4.36744,4.36995,6380000.0
2009-04-14 11:31:00,4.36997,4.37192,4.36503,4.36956,7880000.0
2009-04-14 11:32:00,4.36987,4.36987,4.36176,4.36947,4880000.0
2009-04-14 11:33:00,4.36875,4.36875,4.35418,4.3587,9020000.0
2009-04-14 11:34:00,4.36474,4.36868,4.36352,4.36599,6750000.0
2009-04-14 11:35:00,4.35992,4.36738,4.35931,4.36464,11630000.0
2009-04-14 11:36:00,4.36167,4.36723,4.35683,4.36437,8640000.0
2009-04-14 11:37:00,4.36532,4.36569,4.35633,4.36569,7510000.0
2009-04-14 11:38:00,4.36069,4.36607,4.35492,4.36607,8260000.0
2009-04-14 11:39:00,4.36674,4.36674,4.35781,4.36016,7510000.0
2009-04-14 11:40:00,4.36479,4.36766,4.36075,4.36571,5630000.0
2009-04-14 11:41:00,4.36551,4.36743,4.35738,4.36743,7890000.0
2009-04-14 11:42:00,4.36718,4.36719,4.36067,4.36637,4510000.0
2009-04-14 11:43:00,4.36787,4.36866,4.35704,4.36267,7510000.0
2009-04-14 11:44:00,4.36669,4.36788,4.35715,4.367,6010000.0
2009-04-14 11:45:00,4.36752,4.36806,4.36221,4.36525,7900000.0
2009-04-14 11:46:00,4.35831,4.36931,4.35831,4.363,12780000.0
2009-04-14 11:47:00,4.36682,4.36682,4.36166,4.36598,7500000.0
2009-04-14 11:48:00,4.36526,4.36673,4.35902,4.36673,5250000.0
2009-04-14 11:51:00,4.36508,4.36539,4.35581,4.36411,7510000.0
2009-04-14 11:52:00,4.36342,4.36465,4.35485,4.36329,7880000.0
2009-04-14 11:53:00,4.36272,4.36948,4.36272,4.36675,9000000.0
2009-04-14 11:54:00,4.3687,4.3687,4.36037,4.36037,5630000.0
2009-04-14 11:55:00,4.36691,4.36768,4.35594,4.36708,10130000.0
2009-04-14 11:56:00,4.36627,4.36694,4.36548,4.36671,4880000.0
2009-04-14 11:57:00,4.36725,4.37063,4.36067,4.36067,10500000.0
2009-04-14 11:58:00,4.36553,4.36553,4.35626,4.36518,8250000.0
2009-04-14 11:59:00,4.36563,4.36564,4.35586,4.36564,6000000.0
2009-04-14 12:00:00,4.36538,4.36645,4.36008,4.36645,6020000.0
2009-04-14 12:01:00,4.3614,4.36716,4.36138,4.36138,5250000.0
2009-04-14 12:02:00,4.36217,4.36789,4.36217,4.36625,5250000.0
2009-04-14 12:04:00,4.36449,4.36631,4.35708,4.36549,6750000.0
2009-04-14 12:05:00,4.36524,4.36524,4.3557,4.36303,5250000.0
2009-04-14 12:06:00,4.36252,4.36439,4.35456,4.35456,8630000.0
2009-04-14 12:07:00,4.36425,4.36425,4.35482,4.35888,5250000.0
2009-04-14 12:08:00,4.36291,4.36455,4.3574,4.36246,7130000.0
2009-04-14 12:09:00,4.36255,4.36364,4.35372,4.36364,7130000.0
2009-04-14 12:10:00,4.35135,4.36335,4.35135,4.36284,11630000.0
2009-04-14 12:11:00,4.36426,4.36636,4.35492,4.36347,11250000.0
2009-04-14 12:12:00,4.35686,4.36146,4.35465,4.35883,6010000.0
2009-04-14 12:14:00,4.3555,4.3594,4.3515,4.3515,4880000.0
2009-04-14 12:15:00,4.35582,4.36234,4.35435,4.36234,4510000.0
2009-04-14 12:16:00,4.35896,4.36229,4.35531,4.35787,8260000.0
2009-04-14 12:20:00,4.35604,4.36146,4.35117,4.35617,7500000.0
2009-04-14 12:24:00,4.36093,4.36314,4.35275,4.361,7130000.0
2009-04-14 12:25:00,4.36035,4.36243,4.3518,4.35912,7130000.0
2009-04-14 12:27:00,4.36102,4.36798,4.35778,4.36529,6760000.0
2009-04-14 12:28:00,4.36647,4.36692,4.35912,4.36683,7510000.0
2009-04-14 12:29:00,4.36587,4.36765,4.3605,4.36276,7500000.0
2009-04-14 12:30:00,4.36568,4.36789,4.35798,4.36329,10510000.0
2009-04-14 12:31:00,4.36244,4.36855,4.36244,4.36482,9010000.0
2009-04-14 12:32:00,4.36586,4.36722,4.35862,4.36532,11650000.0
2009-04-14 12:33:00,4.36751,4.37011,4.36465,4.36836,7520000.0
2009-04-14 12:34:00,4.36521,4.37269,4.3624,4.3624,5630000.0
2009-04-14 12:35:00,4.3706,4.3706,4.36035,4.36686,6390000.0
2009-04-14 12:36:00,4.37067,4.37448,4.36065,4.37178,7130000.0
2009-04-14 12:37:00,4.37099,4.37099,4.3631,4.3631,7140000.0
2009-04-14 12:38:00,4.36906,4.37235,4.36633,4.36732,7130000.0
2009-04-14 12:39:00,4.37114,4.37114,4.36618,4.36953,4880000.0
2009-04-14 12:40:00,4.36927,4.37096,4.36036,4.36978,8630000.0
2009-04-14 12:41:00,4.3678,4.36931,4.36506,4.36506,6770000.0
2009-04-14 12:42:00,4.36809,4.36895,4.36236,4.36892,5630000.0
2009-04-14 12:43:00,4.36791,4.36838,4.36261,4.36738,7150000.0
2009-04-14 12:44:00,4.36827,4.3703,4.36289,4.36784,5640000.0
2009-04-14 12:45:00,4.36138,4.37083,4.36027,4.37083,4510000.0
2009-04-14 12:46:00,4.36101,4.36747,4.35921,4.36643,6380000.0
2009-04-14 12:47:00,4.37068,4.37068,4.36469,4.37034,6010000.0
2009-04-14 12:48:00,4.36815,4.37093,4.36043,4.3651,9760000.0
2009-04-14 12:49:00,4.36793,4.36793,4.36061,4.36099,7890000.0
2009-04-14 12:50:00,4.36712,4.37037,4.36317,4.36893,7880000.0
2009-04-14 12:51:00,4.35998,4.37002,4.35998,4.36484,9380000.0
2009-04-14 12:52:00,4.36799,4.36882,4.35954,4.36785,4880000.0
2009-04-14 12:53:00,4.36804,4.3693,4.36227,4.36761,5260000.0
2009-04-14 12:54:00,4.36903,4.37158,4.36401,4.3696,7880000.0
2009-04-14 12:56:00,4.36357,4.36916,4.36228,4.36594,11650000.0
2009-04-14 12:57:00,4.36683,4.36966,4.35887,4.35887,7130000.0
2009-04-14 12:58:00,4.35906,4.36662,4.35869,4.36662,7130000.0
2009-04-14 12:59:00,4.36434,4.36744,4.36181,4.36744,6760000.0
2009-04-14 13:00:00,4.36323,4.36615,4.35619,4.36434,11260000.0
2009-04-14 13:01:00,4.36061,4.366,4.36052,4.36378,6380000.0
2009-04-14 13:02:00,4.36412,4.36646,4.35648,4.36059,6750000.0
2009-04-14 13:03:00,4.36421,4.36583,4.35927,4.3653,6750000.0
2009-04-14 13:04:00,4.3645,4.3645,4.35106,4.35963,8630000.0
2009-04-14 13:05:00,4.36121,4.36386,4.35843,4.36367,10130000.0
2009-04-14 13:06:00,4.36356,4.36369,4.35823,4.36271,7510000.0
2009-04-14 13:08:00,4.36471,4.36614,4.35973,4.3616,9010000.0
2009-04-14 13:09:00,4.36294,4.36335,4.35358,4.36306,7880000.0
2009-04-14 13:10:00,4.35864,4.36354,4.35331,4.35913,7510000.0
2009-04-14 13:11:00,4.36262,4.36645,4.35931,4.36384,10510000.0
2009-04-14 13:12:00,4.35991,4.36476,4.35349,4.36389,6390000.0
2009-04-14 13:13:00,4.36346,4.36388,4.35407,4.36388,4890000.0
2009-04-14 13:14:00,4.36037,4.36507,4.35183,4.35804,6390000.0
2009-04-14 13:15:00,4.36506,4.36657,4.36506,4.36657,4880000.0
2009-04-14 13:16:00,4.361,4.36521,4.35426,4.35672,6760000.0
2009-04-14 13:17:00,4.35463,4.36503,4.35463,4.36503,5630000.0
2009-04-14 13:18:00,4.3622,4.36632,4.35383,4.36533,6750000.0
2009-04-14 13:19:00,4.35889,4.36546,4.35623,4.35623,6010000.0
2009-04-14 13:20:00,4.36636,4.3669,4.35565,4.36604,5630000.0
2009-04-14 13:21:00,4.36216,4.36792,4.35896,4.35929,7500000.0
2009-04-14 13:22:00,4.36626,4.36708,4.36212,4.3639,6000000.0
2009-04-14 13:23:00,4.36071,4.36561,4.35546,4.36425,6380000.0
2009-04-14 13:24:00,4.36281,4.36739,4.35852,4.36739,6010000.0
2009-04-14 13:25:00,4.36535,4.36636,4.35736,4.36532,6000000.0
2009-04-14 13:26:00,4.36659,4.36745,4.36112,4.36647,8250000.0
2009-04-14 13:27:00,4.36624,4.36824,4.36492,4.36824,5250000.0
2009-04-14 13:28:00,4.36854,4.36854,4.36209,4.36682,6000000.0
2009-04-14 13:29:00,4.36141,4.36862,4.35863,4.36512,7890000.0
2009-04-14 13:30:00,4.36448,4.3685,4.35879,4.3685,12010000.0
2009-04-14 13:31:00,4.36381,4.37072,4.36381,4.36425,5250000.0
2009-04-14 13:32:00,4.36138,4.36613,4.35677,4.36613,8630000.0
2009-04-14 13:34:00,4.36147,4.36597,4.35745,4.36357,9010000.0
2009-04-14 13:37:00,4.35709,4.36758,4.35672,4.36259,9750000.0
2009-04-14 13:38:00,4.36343,4.36853,4.36164,4.36295,7500000.0
2009-04-14 13:39:00,4.36755,4.36837,4.36188,4.36837,9760000.0
2009-04-14 13:40:00,4.36745,4.36834,4.36179,4.36292,7880000.0
2009-04-14 13:41:00,4.36545,4.36698,4.36025,4.36698,6000000.0
2009-04-14 13:42:00,4.36586,4.36748,4.36022,4.3617,6000000.0
2009-04-14 13:43:00,4.36468,4.36468,4.35811,4.35937,6380000.0
2009-04-14 13:45:00,4.36508,4.36657,4.35712,4.36636,6760000.0
2009-04-14 13:46:00,4.36025,4.36607,4.36025,4.36607,5260000.0
2009-04-14 13:47:00,4.36478,4.36478,4.3562,4.36386,7500000.0
2009-04-14 13:48:00,4.36282,4.36436,4.35409,4.36361,9750000.0
2009-04-14 13:49:00,4.36393,4.36453,4.35492,4.36004,9750000.0
2009-04-14 13:50:00,4.36307,4.36547,4.35944,4.36146,7510000.0
2009-04-14 13:51:00,4.35901,4.36326,4.35901,4.36238,3380000.0
2009-04-14 13:52:00,4.3582,4.36419,4.35818,4.35818,6750000.0
2009-04-14 13:53:00,4.36238,4.36358,4.35348,4.36063,8250000.0
2009-04-14 13:54:00,4.35898,4.36394,4.35898,4.36377,6390000.0
2009-04-14 13:55:00,4.35955,4.36323,4.35496,4.36211,9760000.0
2009-04-14 13:56:00,4.35835,4.36317,4.35645,4.35645,6760000.0
2009-04-14 13:57:00,4.36448,4.36461,4.35497,4.35922,8260000.0
2009-04-14 13:58:00,4.36055,4.36304,4.35297,4.35709,9760000.0
2009-04-14 13:59:00,4.36298,4.36313,4.35214,4.36313,10130000.0
2009-04-14 14:00:00,4.36278,4.36439,4.35484,4.36318,6390000.0
2009-04-14 14:01:00,4.36367,4.36442,4.3592,4.3592,5260000.0
2009-04-14 14:02:00,4.35538,4.36886,4.35538,4.36418,5250000.0
2009-04-14 14:03:00,4.35674,4.36279,4.34933,4.35749,6380000.0
2009-04-14 14:04:00,4.35349,4.35747,4.3467,4.35109,6010000.0
2009-04-14 14:05:00,4.35386,4.35386,4.34253,4.34958,10130000.0
2009-04-14 14:06:00,4.34785,4.35396,4.34456,4.35396,9760000.0
2009-04-14 14:07:00,4.3521,4.35382,4.34841,4.34899,4880000.0
2009-04-14 14:08:00,4.3543,4.3543,4.34201,4.35131,6000000.0
2009-04-14 14:09:00,4.34922,4.35583,4.34461,4.35507,5630000.0
2009-04-14 14:10:00,4.35328,4.35339,4.34704,4.34806,6380000.0
2009-04-14 14:11:00,4.35277,4.35277,4.33813,4.33813,7510000.0
2009-04-14 14:12:00,4.34205,4.34629,4.33782,4.343,6750000.0
2009-04-14 14:13:00,4.34324,4.34324,4.33905,4.34283,5630000.0
2009-04-14 14:14:00,4.33397,4.34333,4.33397,4.33982,7500000.0
2009-04-14 14:15:00,4.34396,4.34465,4.34293,4.34439,5630000.0
2009-04-14 14:16:00,4.34528,4.34528,4.33854,4.34389,5250000.0
2009-04-14 14:17:00,4.34303,4.34669,4.3399,4.3451,9380000.0
2009-04-14 14:18:00,4.34186,4.34616,4.33749,4.34616,5250000.0
2009-04-14 14:19:00,4.34727,4.34901,4.34144,4.34565,7880000.0
2009-04-14 14:20:00,4.3477,4.34919,4.34147,4.34659,4880000.0
2009-04-14 14:21:00,4.34532,4.34695,4.33813,4.34481,7500000.0
2009-04-14 14:22:00,4.34573,4.34795,4.34181,4.34181,7880000.0
2009-04-14 14:23:00,4.34711,4.35096,4.34067,4.35,7880000.0
2009-04-14 14:24:00,4.34645,4.35051,4.34417,4.35051,7880000.0
2009-04-14 14:25:00,4.34432,4.35271,4.34127,4.3499,7500000.0
2009-04-14 14:26:00,4.34757,4.34757,4.33678,4.34196,6000000.0
2009-04-14 14:27:00,4.34633,4.34861,4.33822,4.34596,7510000.0
2009-04-14 14:28:00,4.34216,4.34754,4.33694,4.34505,9760000.0
2009-04-14 14:29:00,4.34629,4.35362,4.34039,4.34872,8640000.0
2009-04-14 14:30:00,4.3486,4.34862,4.34247,4.34376,6760000.0
2009-04-14 14:31:00,4.34371,4.35104,4.33962,4.34825,7880000.0
2009-04-14 14:32:00,4.34977,4.35618,4.34838,4.35253,9010000.0
2009-04-14 14:33:00,4.35905,4.36608,4.35409,4.35825,7880000.0
2009-04-14 14:34:00,4.35521,4.36348,4.35373,4.35986,9380000.0
2009-04-14 14:35:00,4.35801,4.36133,4.35361,4.36133,8250000.0
2009-04-14 14:36:00,4.36154,4.36485,4.3585,4.36288,5630000.0
2009-04-14 14:37:00,4.36356,4.36448,4.35554,4.35908,7500000.0
2009-04-14 14:38:00,4.36368,4.37118,4.35439,4.36778,6760000.0
2009-04-14 14:39:00,4.3621,4.36537,4.36069,4.36069,6380000.0
2009-04-14 14:40:00,4.36127,4.36536,4.35875,4.36136,6000000.0
2009-04-14 14:41:00,4.3631,4.36722,4.36089,4.36106,4880000.0
2009-04-14 14:42:00,4.36018,4.36591,4.35572,4.36499,6380000.0
2009-04-14 14:43:00,4.36211,4.36419,4.36109,4.36137,5630000.0
2009-04-14 14:44:00,4.36627,4.36672,4.35758,4.36672,6020000.0
2009-04-14 14:45:00,4.36533,4.36738,4.36371,4.36674,6760000.0
2009-04-14 14:46:00,4.36701,4.36819,4.35773,4.36737,7880000.0
2009-04-14 14:47:00,4.36567,4.36912,4.35919,4.36728,7130000.0
2009-04-14 14:48:00,4.36483,4.36728,4.36202,4.36401,5630000.0
2009-04-14 14:49:00,4.36513,4.36718,4.3567,4.36358,7510000.0
2009-04-14 14:50:00,4.3632,4.36954,4.35863,4.35863,5630000.0
2009-04-14 14:51:00,4.3703,4.37086,4.36671,4.37086,5630000.0
2009-04-14 14:52:00,4.36555,4.37063,4.36396,4.37028,7130000.0
2009-04-14 14:53:00,4.37115,4.37604,4.36406,4.36973,8650000.0
2009-04-14 14:54:00,4.37348,4.37496,4.36916,4.37269,7500000.0
2009-04-14 14:55:00,4.37517,4.37553,4.36603,4.37088,8630000.0
2009-04-14 14:56:00,4.37391,4.37758,4.36568,4.37472,9010000.0
2009-04-14 14:57:00,4.37014,4.37485,4.36563,4.37147,9760000.0
2009-04-14 14:58:00,4.37383,4.37707,4.37086,4.37451,11630000.0
2009-04-14 14:59:00,4.37277,4.37548,4.36895,4.37452,5250000.0
2009-04-14 15:00:00,4.37563,4.37743,4.36467,4.3763,9000000.0
2009-04-14 15:01:00,4.37034,4.37639,4.36885,4.37639,5630000.0
2009-04-14 15:02:00,4.37003,4.37522,4.3679,4.37432,10880000.0
2009-04-14 15:03:00,4.36874,4.37467,4.36874,4.37012,6000000.0
2009-04-14 15:04:00,4.37459,4.37483,4.36476,4.36986,5260000.0
2009-04-14 15:05:00,4.3724,4.37483,4.36613,4.37315,6380000.0
2009-04-14 15:06:00,4.37481,4.37582,4.36675,4.3686,4880000.0
2009-04-14 15:07:00,4.37511,4.37582,4.36976,4.37411,7880000.0
2009-04-14 15:08:00,4.37401,4.37539,4.37042,4.37297,4880000.0
2009-04-14 15:09:00,4.37013,4.3756,4.36961,4.37344,7890000.0
2009-04-14 15:10:00,4.36853,4.37432,4.36383,4.37152,6770000.0
2009-04-14 15:11:00,4.36351,4.3734,4.36332,4.3734,6760000.0
2009-04-14 15:12:00,4.37321,4.37321,4.36755,4.3692,8250000.0
2009-04-14 15:13:00,4.3699,4.37065,4.36537,4.37065,6390000.0
2009-04-14 15:14:00,4.36502,4.37138,4.36502,4.37138,5250000.0
2009-04-14 15:15:00,4.3743,4.37532,4.36465,4.37476,7890000.0
2009-04-14 15:16:00,4.37367,4.37367,4.36369,4.37153,9010000.0
2009-04-14 15:17:00,4.36717,4.36846,4.36247,4.36479,4880000.0
2009-04-14 15:18:00,4.36501,4.36722,4.36361,4.36633,5260000.0
2009-04-14 15:19:00,4.35927,4.36087,4.35138,4.35278,7500000.0
2009-04-14 15:20:00,4.35176,4.35921,4.34781,4.35894,12380000.0
2009-04-14 15:21:00,4.35623,4.35623,4.34789,4.34967,6000000.0
2009-04-14 15:22:00,4.35073,4.35299,4.34359,4.35193,5250000.0
2009-04-14 15:23:00,4.35226,4.353,4.34637,4.34722,6000000.0
2009-04-14 15:24:00,4.34808,4.35264,4.34224,4.34961,6380000.0
2009-04-14 15:25:00,4.34675,4.35111,4.34259,4.34855,7130000.0
2009-04-14 15:26:00,4.34981,4.35532,4.34858,4.34858,3770000.0
2009-04-14 15:27:00,4.3573,4.3573,4.35407,4.35556,5630000.0
2009-04-14 15:28:00,4.35432,4.35943,4.3491,4.35852,5250000.0
2009-04-14 15:29:00,4.3614,4.36279,4.35521,4.3607,12010000.0
2009-04-14 15:30:00,4.36033,4.36099,4.35427,4.35676,7500000.0
2009-04-14 15:31:00,4.35562,4.36164,4.35562,4.36164,4880000.0
2009-04-14 15:32:00,4.36391,4.36495,4.35991,4.35991,7510000.0
2009-04-14 15:33:00,4.36533,4.36827,4.36126,4.36573,8260000.0
2009-04-14 15:34:00,4.36923,4.36923,4.36109,4.36109,6000000.0
2009-04-14 15:35:00,4.36477,4.36917,4.35979,4.36676,6750000.0
2009-04-14 15:36:00,4.36021,4.36722,4.36021,4.36471,7500000.0
2009-04-14 15:37:00,4.3646,4.36592,4.35782,4.36458,10880000.0
2009-04-14 15:38:00,4.36339,4.36339,4.3511,4.3556,9010000.0
2009-04-14 15:39:00,4.35535,4.36171,4.35535,4.36171,4880000.0
2009-04-14 15:40:00,4.36247,4.36247,4.3528,4.36242,4880000.0
2009-04-14 15:41:00,4.36352,4.36826,4.36144,4.36784,10510000.0
2009-04-14 15:42:00,4.36858,4.36858,4.36031,4.36125,4880000.0
2009-04-14 15:43:00,4.36204,4.3656,4.35928,4.3656,6760000.0
2009-04-14 15:44:00,4.36274,4.36274,4.34898,4.35852,10880000.0
2009-04-14 15:45:00,4.36154,4.3652,4.35438,4.36334,7510000.0
2009-04-14 15:46:00,4.36078,4.36129,4.35635,4.36116,5260000.0
2009-04-14 15:47:00,4.36084,4.3615,4.3552,4.35833,6760000.0
2009-04-14 15:48:00,4.35966,4.35966,4.35496,4.35496,6000000.0
2009-04-14 15:49:00,4.35559,4.35559,4.34987,4.35369,7500000.0
2009-04-14 15:50:00,4.34816,4.35401,4.34248,4.34975,8630000.0
2009-04-14 15:51:00,4.34227,4.34889,4.34227,4.34623,6000000.0
2009-04-14 15:52:00,4.34273,4.3456,4.34095,4.34095,6000000.0
2009-04-14 15:53:00,4.34687,4.34783,4.34088,4.34455,6010000.0
2009-04-14 15:54:00,4.34125,4.34125,4.32698,4.32722,7130000.0
2009-04-14 15:55:00,4.32895,4.34246,4.32877,4.32877,9010000.0
2009-04-14 15:56:00,4.33286,4.3346,4.31198,4.3162,6010000.0
2009-04-14 15:57:00,4.32009,4.32536,4.31493,4.31731,4880000.0
2009-04-14 15:58:00,4.3198,4.32318,4.31311,4.31759,8260000.0
2009-04-14 15:59:00,4.31507,4.31735,4.3137,4.31491,6380000.0
2009-04-14 16:00:00,4.3128,4.32087,4.31022,4.31302,6380000.0
2009-04-14 16:01:00,4.30527,4.31761,4.29065,4.29065,6750000.0
2009-04-14 16:02:00,4.31138,4.31138,4.2928,4.29599,7140000.0
2009-04-14 16:03:00,4.29872,4.30003,4.29683,4.29683,5630000.0
2009-04-14 16:04:00,4.29246,4.29681,4.2872,4.2923,6380000.0
2009-04-14 16:05:00,4.29038,4.29679,4.28777,4.29536,6390000.0
2009-04-14 16:06:00,4.29552,4.29821,4.28931,4.28931,4880000.0
2009-04-14 16:07:00,4.29262,4.30339,4.29262,4.3018,9010000.0
2009-04-14 16:08:00,4.29987,4.30485,4.29123,4.29123,7880000.0
2009-04-14 16:09:00,4.29797,4.29896,4.28827,4.28827,5630000.0
2009-04-14 16:10:00,4.29315,4.29684,4.28601,4.28601,6000000.0
2009-04-14 16:11:00,4.28827,4.29239,4.28151,4.28849,7890000.0
2009-04-14 16:12:00,4.28337,4.28687,4.28283,4.28687,8630000.0
2009-04-14 16:13:00,4.2879,4.29031,4.28033,4.28305,4510000.0
2009-04-14 16:14:00,4.2912,4.2912,4.28426,4.29042,5630000.0
2009-04-14 16:15:00,4.28856,4.28869,4.27995,4.28869,6020000.0
2009-04-14 16:16:00,4.28405,4.29319,4.28405,4.28642,5630000.0
2009-04-14 16:17:00,4.28483,4.28922,4.28133,4.28133,7500000.0
2009-04-14 16:18:00,4.28487,4.28831,4.27899,4.28585,7140000.0
2009-04-14 16:19:00,4.28033,4.2856,4.27979,4.28549,9380000.0
2009-04-14 16:20:00,4.28583,4.28583,4.27793,4.28481,4880000.0
2009-04-14 16:21:00,4.28752,4.28752,4.27481,4.27898,5630000.0
2009-04-14 16:22:00,4.28384,4.28462,4.27811,4.27894,6750000.0
2009-04-14 16:23:00,4.284,4.28439,4.27966,4.28412,7130000.0
2009-04-14 16:24:00,4.28636,4.28637,4.28081,4.28352,6000000.0
2009-04-14 16:25:00,4.28006,4.28434,4.27286,4.28344,8630000.0
2009-04-14 16:26:00,4.28506,4.28642,4.27934,4.27983,4140000.0
2009-04-14 16:27:00,4.28531,4.28623,4.27879,4.28554,6750000.0
2009-04-14 16:28:00,4.28245,4.28418,4.27716,4.27959,6760000.0
2009-04-14 16:29:00,4.27709,4.28429,4.27404,4.27404,6760000.0
2009-04-14 16:30:00,4.2733,4.28101,4.27078,4.27078,7500000.0
2009-04-14 16:31:00,4.27357,4.27387,4.26066,4.26066,7130000.0
2009-04-14 16:32:00,4.26681,4.27363,4.25066,4.25066,13520000.0
2009-04-14 16:33:00,4.25965,4.26481,4.25509,4.26249,6380000.0
2009-04-14 16:34:00,4.25817,4.25903,4.25506,4.25565,5250000.0
2009-04-14 16:35:00,4.25414,4.25672,4.24792,4.25672,9020000.0
2009-04-14 16:36:00,4.25455,4.25937,4.25343,4.25937,5260000.0
2009-04-14 16:37:00,4.2565,4.25727,4.24606,4.2559,9390000.0
2009-04-14 16:38:00,4.25841,4.25967,4.24982,4.25782,5630000.0
2009-04-14 16:39:00,4.258,4.25847,4.24771,4.24771,9010000.0
2009-04-14 16:40:00,4.2578,4.2578,4.2443,4.25009,9010000.0
2009-04-14 16:41:00,4.25102,4.2563,4.2424,4.25042,9390000.0
2009-04-14 16:42:00,4.2437,4.25743,4.2437,4.25276,14260000.0
2009-04-14 16:43:00,4.24333,4.24886,4.24081,4.24886,6000000.0
2009-04-14 16:44:00,4.24631,4.25307,4.24612,4.25113,9760000.0
2009-04-14 16:45:00,4.24484,4.25486,4.24351,4.25056,9000000.0
2009-04-14 16:46:00,4.25676,4.26004,4.24674,4.25317,12380000.0
2009-04-14 16:47:00,4.25354,4.25427,4.24605,4.25341,7510000.0
2009-04-14 16:48:00,4.2544,4.2544,4.24749,4.25368,5260000.0
2009-04-14 16:49:00,4.25456,4.25488,4.24901,4.25312,6760000.0
2009-04-14 16:50:00,4.2492,4.25575,4.24834,4.24834,11260000.0
2009-04-14 16:51:00,4.25208,4.25336,4.24763,4.24798,6760000.0
2009-04-14 16:52:00,4.24459,4.25535,4.24459,4.25251,9020000.0
2009-04-14 16:53:00,4.25169,4.25343,4.24619,4.24882,11250000.0
2009-04-14 16:54:00,4.24677,4.25426,4.24325,4.24416,7500000.0
2009-04-14 16:55:00,4.24731,4.2508,4.24326,4.24326,6000000.0
2009-04-14 16:56:00,4.24795,4.25069,4.24062,4.24892,10130000.0
2009-04-14 16:57:00,4.24679,4.24873,4.24168,4.24517,6750000.0
2009-04-14 16:58:00,4.24731,4.24888,4.24123,4.24505,7130000.0
2009-04-14 16:59:00,4.24693,4.24693,4.23295,4.24099,9000000.0
2009-04-14 17:00:00,4.24654,4.24713,4.23458,4.24154,9750000.0
2009-04-14 17:01:00,4.24741,4.25532,4.24368,4.2538,9760000.0
2009-04-14 17:02:00,4.2527,4.2527,4.24474,4.25103,6380000.0
2009-04-14 17:03:00,4.25226,4.25226,4.23888,4.24513,7130000.0
2009-04-14 17:04:00,4.23684,4.24702,4.23405,4.23405,10880000.0
2009-04-14 17:05:00,4.23921,4.24318,4.23426,4.2413,7130000.0
2009-04-14 17:06:00,4.23662,4.23962,4.22771,4.23343,8260000.0
2009-04-14 17:07:00,4.23596,4.23718,4.22733,4.23382,11630000.0
2009-04-14 17:08:00,4.23839,4.24187,4.23398,4.23587,5250000.0
2009-04-14 17:09:00,4.23643,4.24255,4.23478,4.23613,7510000.0
2009-04-14 17:10:00,4.24488,4.24701,4.23757,4.24694,7140000.0
2009-04-14 17:11:00,4.2461,4.24672,4.2343,4.2343,7510000.0
2009-04-14 17:12:00,4.24734,4.24785,4.23734,4.24714,6750000.0
2009-04-14 17:13:00,4.24705,4.24705,4.23675,4.24426,12000000.0
2009-04-14 17:14:00,4.24753,4.24871,4.24338,4.24517,5630000.0
2009-04-14 17:15:00,4.24693,4.2529,4.24547,4.2458,6010000.0
2009-04-14 17:16:00,4.2475,4.25069,4.24241,4.24961,8630000.0
2009-04-14 17:17:00,4.24687,4.24934,4.24059,4.24894,10500000.0
2009-04-14 17:18:00,4.2479,4.25229,4.24175,4.24742,9000000.0
2009-04-14 17:19:00,4.24855,4.25317,4.24479,4.24594,8630000.0
2009-04-14 17:20:00,4.25182,4.2519,4.24515,4.25173,4880000.0
2009-04-14 17:21:00,4.25183,4.25183,4.24635,4.24981,6760000.0
2009-04-14 17:22:00,4.25075,4.25101,4.24817,4.25088,4520000.0
2009-04-14 17:23:00,4.24834,4.25333,4.24372,4.25202,7500000.0
2009-04-14 17:24:00,4.24406,4.24912,4.24096,4.24743,10130000.0
2009-04-14 17:25:00,4.25009,4.25099,4.24452,4.24834,6760000.0
2009-04-14 17:26:00,4.24408,4.25083,4.24408,4.24907,4880000.0
2009-04-14 17:27:00,4.2493,4.25501,4.24372,4.25065,7880000.0
2009-04-14 17:28:00,4.25647,4.25647,4.24488,4.24734,6760000.0
2009-04-14 17:29:00,4.25648,4.25648,4.24954,4.25474,9010000.0
2009-04-14 17:30:00,4.25834,4.25834,4.2484,4.2484,5630000.0
2009-04-14 17:31:00,4.2563,4.2592,4.25084,4.25333,12380000.0
2009-04-14 17:32:00,4.25839,4.25839,4.25366,4.25818,6380000.0
2009-04-14 17:33:00,4.24921,4.25846,4.24921,4.25435,5260000.0
2009-04-14 17:34:00,4.25878,4.25964,4.25387,4.25387,5250000.0
2009-04-14 17:35:00,4.26023,4.26095,4.25497,4.25497,6380000.0
2009-04-14 17:36:00,4.25731,4.25925,4.2504,4.2533,9380000.0
2009-04-14 17:37:00,4.25999,4.25999,4.24949,4.24949,6000000.0
2009-04-14 17:38:00,4.25407,4.2573,4.24895,4.25584,5630000.0
2009-04-14 17:39:00,4.2521,4.25351,4.24321,4.24656,9010000.0
2009-04-14 17:40:00,4.25385,4.25516,4.25385,4.25516,1500000.0
2009-04-14 17:41:00,4.25144,4.25452,4.24346,4.25401,8260000.0
2009-04-14 17:42:00,4.25429,4.25429,4.24785,4.24785,4140000.0
2009-04-14 17:43:00,4.24957,4.25609,4.24957,4.2537,6000000.0
2009-04-14 17:45:00,4.25117,4.25492,4.2496,4.2496,6000000.0
2009-04-14 17:46:00,4.24603,4.25572,4.24437,4.24437,9010000.0
2009-04-14 17:49:00,4.25086,4.25086,4.24329,4.2498,8250000.0
2009-04-14 17:50:00,4.25457,4.25457,4.24537,4.24537,5260000.0
2009-04-14 17:51:00,4.24818,4.24818,4.23839,4.24077,6010000.0
2009-04-14 17:52:00,4.23358,4.24386,4.23358,4.23872,5630000.0
2009-04-14 17:53:00,4.24322,4.24374,4.23762,4.24374,6750000.0
2009-04-14 17:54:00,4.24326,4.24338,4.23571,4.24201,6380000.0
2009-04-14 17:55:00,4.24312,4.24312,4.2329,4.2329,5630000.0
2009-04-14 17:56:00,4.23932,4.24165,4.23119,4.2397,6750000.0
2009-04-14 17:57:00,4.23224,4.23814,4.22873,4.23794,7880000.0
2009-04-14 17:58:00,4.22689,4.23893,4.22689,4.23622,6010000.0
2009-04-14 17:59:00,4.23597,4.23896,4.22935,4.23728,8630000.0
2009-04-14 18:00:00,4.22676,4.2381,4.22676,4.2381,6000000.0
2009-04-14 18:01:00,4.23563,4.23786,4.23191,4.23687,5260000.0
2009-04-14 18:02:00,4.23311,4.23788,4.22945,4.23681,6000000.0
2009-04-14 18:03:00,4.23859,4.23943,4.23343,4.23943,4510000.0
2009-04-14 18:04:00,4.23795,4.23861,4.23425,4.23861,5250000.0
2009-04-14 18:05:00,4.23832,4.24671,4.23702,4.24357,5250000.0
2009-04-14 18:06:00,4.24139,4.24564,4.2342,4.24066,5630000.0
2009-04-14 18:07:00,4.23939,4.24493,4.23939,4.24267,5250000.0
2009-04-14 18:08:00,4.24778,4.25002,4.2392,4.24408,6000000.0
2009-04-14 18:09:00,4.24979,4.2516,4.24141,4.24509,5250000.0
2009-04-14 18:10:00,4.24596,4.24778,4.23782,4.23782,6380000.0
2009-04-14 18:11:00,4.25044,4.25044,4.24643,4.24993,5250000.0
2009-04-14 18:12:00,4.25003,4.25218,4.24535,4.24768,6390000.0
2009-04-14 18:13:00,4.24911,4.24911,4.24297,4.24737,5640000.0
2009-04-14 18:14:00,4.24755,4.24973,4.24211,4.24466,6750000.0
2009-04-14 18:15:00,4.2471,4.2471,4.23638,4.23976,6000000.0
2009-04-14 18:16:00,4.24409,4.24536,4.23516,4.24017,4880000.0
2009-04-14 18:17:00,4.23493,4.24111,4.23305,4.23697,8630000.0
2009-04-14 18:18:00,4.23876,4.24186,4.23671,4.24186,4880000.0
2009-04-14 18:19:00,4.2383,4.24128,4.23624,4.23657,6750000.0
2009-04-14 18:20:00,4.23551,4.2404,4.229,4.23487,4510000.0
2009-04-14 18:22:00,4.232,4.24379,4.232,4.23834,7510000.0
2009-04-14 18:23:00,4.22688,4.23725,4.22486,4.23578,6010000.0
2009-04-14 18:26:00,4.23782,4.23868,4.22907,4.22913,6380000.0
2009-04-14 18:27:00,4.23829,4.23841,4.23351,4.23797,6010000.0
2009-04-14 18:30:00,4.23339,4.23339,4.22442,4.22649,7500000.0
2009-04-14 18:31:00,4.23741,4.24257,4.2324,4.24,4520000.0
2009-04-14 18:32:00,4.23847,4.23847,4.23047,4.23357,7500000.0
2009-04-14 18:33:00,4.23831,4.23862,4.22976,4.22976,6760000.0
2009-04-14 18:34:00,4.22711,4.23764,4.22628,4.23101,7510000.0
2009-04-14 18:35:00,4.23175,4.23753,4.22678,4.22678,7130000.0
2009-04-14 18:37:00,4.23651,4.23784,4.22604,4.23641,9750000.0
2009-04-14 18:38:00,4.23213,4.2367,4.22524,4.22524,7510000.0
2009-04-14 18:41:00,4.23809,4.241,4.22945,4.23493,8250000.0
2009-04-14 18:42:00,4.23616,4.23835,4.22886,4.23491,8250000.0
2009-04-14 18:43:00,4.23752,4.24159,4.23621,4.23951,8250000.0
2009-04-14 18:44:00,4.23677,4.23677,4.23025,4.23025,6000000.0
2009-04-14 18:45:00,4.23032,4.23978,4.23032,4.23978,6010000.0
2009-04-14 18:46:00,4.22786,4.24317,4.22786,4.2389,5250000.0
2009-04-14 18:49:00,4.2366,4.23765,4.22902,4.23758,7130000.0
2009-04-14 18:51:00,4.23398,4.23957,4.22712,4.23957,4880000.0
2009-04-14 18:52:00,4.23985,4.24443,4.23674,4.24287,4510000.0
2009-04-14 18:53:00,4.2403,4.24484,4.23637,4.23637,4890000.0
2009-04-14 18:54:00,4.24147,4.24147,4.22901,4.23747,7510000.0
2009-04-14 18:56:00,4.24097,4.2417,4.23548,4.23801,7500000.0
2009-04-14 18:59:00,4.24051,4.24262,4.23583,4.24262,7130000.0
2009-04-14 19:00:00,4.24336,4.24402,4.23923,4.244,5630000.0
2009-04-14 19:03:00,4.23868,4.24233,4.23611,4.2422,4520000.0
2009-04-14 19:04:00,4.24081,4.24236,4.23574,4.23739,6380000.0
2009-04-14 19:07:00,4.23947,4.24787,4.23544,4.24733,7130000.0
2009-04-14 19:08:00,4.25377,4.25675,4.2452,4.2452,6010000.0
2009-04-14 19:09:00,4.25917,4.25917,4.24631,4.25119,6020000.0
2009-04-14 19:10:00,4.24734,4.25215,4.24237,4.24945,4880000.0
2009-04-14 19:11:00,4.24232,4.25178,4.24232,4.2487,5630000.0
2009-04-14 19:13:00,4.25026,4.25115,4.24623,4.24888,6000000.0
2009-04-14 19:15:00,4.25416,4.25421,4.24561,4.25381,9010000.0
2009-04-14 19:16:00,4.25185,4.25246,4.24681,4.25183,8630000.0
2009-04-14 19:19:00,4.24955,4.24955,4.2403,4.24683,7500000.0
2009-04-14 19:20:00,4.24378,4.24835,4.23861,4.23921,6010000.0
2009-04-14 19:25:00,4.24176,4.24262,4.23607,4.24262,7500000.0
2009-04-14 19:26:00,4.23714,4.23905,4.23571,4.23571,5640000.0
2009-04-14 19:28:00,4.23954,4.24035,4.23129,4.24035,8250000.0
2009-04-14 19:29:00,4.24053,4.24243,4.23772,4.24243,3750000.0
2009-04-14 19:30:00,4.24095,4.24191,4.23414,4.23528,5250000.0
2009-04-14 19:36:00,4.23976,4.24355,4.2372,4.24066,5260000.0
2009-04-14 19:37:00,4.24232,4.24326,4.23598,4.23867,6390000.0
2009-04-14 19:38:00,4.23379,4.2433,4.23379,4.24283,4880000.0
2009-04-14 19:39:00,4.23896,4.24471,4.23868,4.24471,9760000.0
2009-04-14 19:40:00,4.24129,4.24658,4.23397,4.23397,5630000.0
2009-04-14 19:41:00,4.24417,4.24514,4.23926,4.24514,7510000.0
2009-04-14 19:42:00,4.24695,4.24881,4.23668,4.24864,7500000.0
2009-04-14 19:43:00,4.23994,4.24769,4.2342,4.24619,11640000.0
2009-04-14 19:44:00,4.24175,4.24711,4.23727,4.24272,8630000.0
2009-04-14 19:45:00,4.24418,4.24764,4.24256,4.24421,6760000.0
2009-04-14 19:46:00,4.24856,4.24937,4.23915,4.23915,6010000.0
2009-04-14 19:47:00,4.24708,4.24708,4.2354,4.24652,4130000.0
2009-04-14 19:48:00,4.24777,4.24947,4.24259,4.24864,7130000.0
2009-04-14 19:50:00,4.25174,4.25196,4.24451,4.24883,6380000.0
2009-04-14 19:51:00,4.25107,4.25107,4.24505,4.24824,4500000.0
2009-04-14 19:52:00,4.24923,4.25202,4.24006,4.24544,13500000.0
2009-04-14 19:53:00,4.25046,4.25052,4.2452,4.2452,4500000.0
2009-04-14 19:54:00,4.24871,4.24923,4.24475,4.24923,3380000.0
2009-04-14 19:55:00,4.24884,4.25128,4.23968,4.24344,7500000.0
2009-04-14 19:59:00,4.24827,4.24934,4.24795,4.24795,2250000.0
2009-04-14 20:00:00,4.24986,4.25232,4.24986,4.24986,3750000.0
2009-04-14 20:02:00,4.25028,4.25028,4.24784,4.24973,2250000.0
2009-04-14 20:03:00,4.24783,4.24967,4.2454,4.24826,6750000.0
2009-04-14 20:07:00,4.24326,4.24938,4.24258,4.24809,5250000.0
2009-04-14 20:08:00,4.24812,4.24812,4.24209,4.2441,4130000.0
2009-04-14 20:09:00,4.24499,4.24934,4.23721,4.24751,8630000.0
2009-04-14 20:10:00,4.24851,4.24938,4.24337,4.24839,5260000.0
2009-04-14 20:11:00,4.24865,4.24955,4.23939,4.24596,5630000.0
2009-04-14 20:12:00,4.25067,4.25128,4.24403,4.25128,5260000.0
2009-04-14 20:13:00,4.25153,4.25307,4.24825,4.25183,11250000.0
2009-04-14 20:14:00,4.24769,4.25139,4.24595,4.25074,5250000.0
2009-04-14 20:15:00,4.25017,4.25441,4.25017,4.25246,3380000.0
2009-04-14 20:17:00,4.25116,4.25116,4.25039,4.25039,1500000.0
2009-04-14 20:18:00,4.25018,4.25211,4.2421,4.24971,7880000.0
2009-04-14 20:19:00,4.25182,4.25369,4.25041,4.25041,6380000.0
2009-04-14 20:20:00,4.25434,4.25871,4.25434,4.25463,6380000.0
2009-04-14 20:21:00,4.25636,4.2593,4.25636,4.2593,2250000.0
2009-04-14 20:22:00,4.25619,4.26091,4.25057,4.26091,2250000.0
2009-04-14 20:24:00,4.25682,4.26127,4.25182,4.25605,6000000.0
2009-04-14 20:25:00,4.25975,4.25975,4.25639,4.25906,3750000.0
2009-04-14 20:26:00,4.25875,4.26186,4.25132,4.26186,7130000.0
2009-04-14 20:27:00,4.25878,4.26126,4.25862,4.26126,3000000.0
2009-04-14 20:28:00,4.25766,4.25766,4.25271,4.25271,3000000.0
2009-04-14 20:29:00,4.25282,4.25982,4.25282,4.25742,10500000.0
2009-04-14 20:30:00,4.25913,4.26028,4.25463,4.2591,7510000.0
2009-04-14 20:31:00,4.26014,4.26014,4.25125,4.25125,1500000.0
2009-04-14 20:32:00,4.25913,4.2647,4.25493,4.26361,5260000.0
2009-04-14 20:34:00,4.26322,4.26338,4.24913,4.25058,7130000.0
2009-04-14 20:35:00,4.25985,4.26184,4.25063,4.25985,5250000.0
2009-04-14 20:36:00,4.25934,4.26128,4.25172,4.26062,9000000.0
2009-04-14 20:37:00,4.26134,4.26141,4.2555,4.26141,5250000.0
2009-04-14 20:40:00,4.26142,4.2617,4.25099,4.25835,8250000.0
2009-04-14 20:41:00,4.25929,4.26018,4.25669,4.25733,3010000.0
2009-04-14 20:42:00,4.26103,4.26151,4.25865,4.26073,6760000.0
2009-04-14 20:43:00,4.26098,4.26098,4.25971,4.26094,2250000.0
2009-04-14 20:45:00,4.26198,4.26278,4.25754,4.26008,7880000.0
2009-04-14 20:46:00,4.2621,4.2621,4.25616,4.26108,7130000.0
2009-04-14 20:47:00,4.25577,4.26206,4.25577,4.26027,6010000.0
2009-04-14 20:48:00,4.25504,4.25747,4.25341,4.2545,3750000.0
2009-04-14 20:49:00,4.25365,4.25838,4.24947,4.25637,13880000.0
2009-04-14 20:50:00,4.2585,4.26081,4.25576,4.25654,4510000.0
2009-04-14 20:51:00,4.25919,4.2593,4.24944,4.2593,5630000.0
2009-04-14 20:53:00,4.26074,4.26184,4.25633,4.25674,5250000.0
2009-04-14 20:54:00,4.2556,4.26168,4.2556,4.2582,4500000.0
2009-04-14 20:55:00,4.26254,4.26582,4.259,4.26136,7510000.0
2009-04-14 20:57:00,4.26368,4.26642,4.26352,4.2659,5250000.0
2009-04-14 21:00:00,4.26299,4.26318,4.25807,4.26318,4500000.0
2009-04-14 21:01:00,4.26269,4.26296,4.25568,4.25568,6380000.0
2009-04-14 21:02:00,4.26155,4.26411,4.25318,4.26411,5630000.0
2009-04-14 21:03:00,4.26234,4.26695,4.25886,4.26226,6380000.0
2009-04-14 21:04:00,4.26456,4.26456,4.25341,4.25854,4500000.0
2009-04-14 21:05:00,4.25907,4.26336,4.25592,4.25797,11250000.0
2009-04-14 21:06:00,4.26206,4.26417,4.2611,4.26118,4500000.0
2009-04-14 21:07:00,4.26431,4.26517,4.26362,4.26465,4130000.0
2009-04-14 21:08:00,4.25924,4.26638,4.25924,4.2606,1880000.0
2009-04-14 21:13:00,4.26314,4.26342,4.2549,4.25913,3000000.0
2009-04-14 21:14:00,4.26001,4.26481,4.25525,4.25898,8260000.0
2009-04-14 21:15:00,4.26427,4.26427,4.25369,4.26401,5250000.0
2009-04-14 21:16:00,4.26107,4.26368,4.25454,4.26368,4500000.0
2009-04-14 21:17:00,4.26217,4.26832,4.25777,4.26077,5250000.0
2009-04-14 21:18:00,4.25818,4.26442,4.25697,4.26105,4510000.0
2009-04-14 21:19:00,4.26296,4.26584,4.25964,4.25981,8250000.0
2009-04-14 21:21:00,4.2621,4.26307,4.26092,4.26307,4880000.0
2009-04-14 21:22:00,4.26392,4.26579,4.25871,4.2602,6750000.0
2009-04-14 21:23:00,4.26184,4.26485,4.25941,4.26345,10880000.0
2009-04-14 21:25:00,4.26045,4.26528,4.25713,4.26528,9760000.0
2009-04-14 21:27:00,4.26254,4.26823,4.26254,4.26823,5250000.0
2009-04-14 21:28:00,4.26591,4.26851,4.26287,4.26851,6000000.0
2009-04-14 21:29:00,4.26354,4.27097,4.26127,4.26949,7500000.0
2009-04-14 21:30:00,4.26929,4.27006,4.26092,4.26627,8630000.0
2009-04-14 21:31:00,4.26962,4.27166,4.26141,4.26467,4880000.0
2009-04-14 21:32:00,4.26603,4.26863,4.26334,4.26533,4880000.0
2009-04-14 21:33:00,4.26609,4.26968,4.2657,4.26596,4130000.0
2009-04-14 21:34:00,4.26469,4.26987,4.26244,4.26244,6000000.0
2009-04-14 21:35:00,4.26379,4.26868,4.26133,4.26524,3750000.0
2009-04-14 21:38:00,4.2669,4.26935,4.26648,4.26767,5250000.0
2009-04-14 21:42:00,4.26641,4.26795,4.26521,4.26711,5250000.0
2009-04-14 21:44:00,4.26368,4.2689,4.26198,4.26735,11250000.0
2009-04-14 21:45:00,4.27082,4.27082,4.26574,4.26574,1500000.0
2009-04-14 21:53:00,4.25863,4.26675,4.25707,4.25707,4500000.0
2009-04-14 21:54:00,4.2686,4.2686,4.26595,4.26636,3750000.0
2009-04-14 21:55:00,4.26851,4.26864,4.26377,4.26772,8630000.0
2009-04-14 21:56:00,4.26721,4.26721,4.26036,4.26662,4880000.0
2009-04-14 21:59:00,4.25682,4.27283,4.25682,4.26375,15410000.0
2009-04-14 22:00:00,4.26863,4.26863,4.25708,4.26768,4510000.0
2009-04-14 22:01:00,4.26804,4.26804,4.2622,4.26709,4880000.0
2009-04-14 22:02:00,4.26445,4.26572,4.2593,4.26507,3380000.0
2009-04-14 22:03:00,4.26567,4.26709,4.25951,4.26341,6380000.0
2009-04-14 22:04:00,4.26525,4.26839,4.2626,4.26704,5630000.0
2009-04-14 22:05:00,4.26527,4.26527,4.26369,4.26369,1500000.0
2009-04-14 22:08:00,4.26754,4.26957,4.26659,4.26809,5250000.0
2009-04-14 22:10:00,4.26354,4.26566,4.26354,4.26566,4130000.0
2009-04-14 22:11:00,4.25961,4.26823,4.25961,4.26791,6380000.0
2009-04-14 22:12:00,4.26857,4.26891,4.2622,4.26595,9760000.0
2009-04-14 22:15:00,4.26824,4.27018,4.26735,4.26952,5250000.0
2009-04-14 22:17:00,4.26561,4.26885,4.26438,4.2685,7500000.0
2009-04-14 22:18:00,4.2695,4.2695,4.26409,4.26777,3750000.0
2009-04-14 22:23:00,4.26812,4.27058,4.26784,4.26917,5250000.0
2009-04-14 22:30:00,4.26924,4.27118,4.26835,4.27052,5250000.0
2009-04-14 22:34:00,4.26779,4.27057,4.26754,4.26922,5250000.0
2009-04-14 22:36:00,4.26778,4.26916,4.26582,4.2684,9750000.0
2009-04-14 22:37:00,4.26813,4.26993,4.26684,4.26993,5250000.0
2009-04-14 22:44:00,4.26841,4.26925,4.25995,4.26628,17250000.0
2009-04-14 22:45:00,4.26651,4.27177,4.26651,4.27056,2250000.0
2009-04-14 23:00:00,4.27004,4.27198,4.26915,4.27132,5250000.0
2009-04-14 23:07:00,4.26909,4.27098,4.26788,4.26931,5250000.0
2009-04-14 23:15:00,4.26915,4.27136,4.26875,4.2695,5250000.0
2009-04-14 23:17:00,4.26831,4.27223,4.26578,4.26578,7500000.0
2009-04-14 23:18:00,4.26415,4.26639,4.25709,4.25709,5250000.0
2009-04-14 23:30:00,4.27064,4.27258,4.26975,4.27192,5250000.0
2009-04-14 23:44:00,4.26879,4.26926,4.26339,4.26606,5250000.0
2009-04-14 23:45:00,4.27038,4.27038,4.26776,4.26776,1500000.0
2009-04-14 23:47:00,4.26853,4.26925,4.26641,4.26874,9380000.0
2009-04-14 23:48:00,4.26902,4.26902,4.26402,4.26513,3380000.0
2009-04-15 00:00:00,4.26894,4.27088,4.26805,4.27022,5250000.0
2009-04-15 00:12:00,4.26786,4.26997,4.26707,4.26831,5250000.0
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 00:45:00,4.26904,4.27098,4.26815,4.27032,5250000.0
2009-04-15 00:53:00,4.26798,4.27027,4.26757,4.26859,5250000.0
2009-04-15 01:00:00,4.26894,4.27088,4.26805,4.27022,5250000.0
2009-04-15 01:15:00,4.26088,4.26808,4.25959,4.25968,4130000.0
2009-04-15 01:16:00,4.26943,4.26943,4.26523,4.26557,3750000.0
2009-04-15 01:17:00,4.26724,4.2702,4.26422,4.26422,8260000.0
2009-04-15 01:18:00,4.26781,4.2691,4.2604,4.26587,3000000.0
2009-04-15 01:30:00,4.26924,4.27118,4.26835,4.27052,5250000.0
2009-04-15 01:44:00,4.26392,4.27141,4.26152,4.26717,19520000.0
2009-04-15 02:15:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 02:25:00,4.26834,4.27089,4.26813,4.26938,5250000.0
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 03:00:00,4.2715,4.27168,4.2715,4.27168,1500000.0
2009-04-15 03:01:00,4.26252,4.26782,4.2591,4.26782,3000000.0
2009-04-15 03:02:00,4.26255,4.26846,4.26247,4.26846,5250000.0
2009-04-15 03:03:00,4.26873,4.27039,4.26034,4.269,8250000.0
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 04:15:00,4.27122,4.27202,4.26182,4.26182,10510000.0
2009-04-15 04:24:00,4.26983,4.26983,4.26028,4.2695,6000000.0
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 05:00:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 05:07:00,4.26892,4.27047,4.2676,4.27016,5250000.0
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 07:15:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 07:25:00,4.26945,4.26945,4.26507,4.26541,7510000.0
2009-04-15 07:26:00,4.27048,4.27075,4.26518,4.26535,3750000.0
2009-04-15 07:30:00,4.26132,4.27162,4.26132,4.26907,3750000.0
2009-04-15 07:34:00,4.26512,4.27038,4.26069,4.26945,7140000.0
2009-04-15 07:35:00,4.27061,4.27109,4.26452,4.27109,6390000.0
2009-04-15 07:36:00,4.26498,4.27298,4.26179,4.26506,6760000.0
2009-04-15 07:37:00,4.26312,4.27215,4.26312,4.26971,5260000.0
2009-04-15 07:40:00,4.2699,4.27118,4.26552,4.26908,7130000.0
2009-04-15 07:45:00,4.27017,4.27178,4.26909,4.27038,5250000.0
2009-04-15 07:48:00,4.26513,4.26995,4.26462,4.26889,4890000.0
2009-04-15 07:49:00,4.26818,4.2693,4.26489,4.2693,4500000.0
2009-04-15 07:54:00,4.26792,4.26792,4.26174,4.26174,4880000.0
2009-04-15 07:55:00,4.26338,4.26688,4.25711,4.26299,8250000.0
2009-04-15 07:56:00,4.26132,4.27447,4.26132,4.26844,8250000.0
2009-04-15 08:00:00,4.26812,4.27062,4.26554,4.26916,9750000.0
2009-04-15 08:01:00,4.2639,4.27031,4.2639,4.26707,6000000.0
2009-04-15 08:04:00,4.26639,4.26749,4.2637,4.2672,5250000.0
2009-04-15 08:05:00,4.26476,4.26864,4.25799,4.26044,7500000.0
2009-04-15 08:07:00,4.25918,4.25918,4.25324,4.25716,3770000.0
2009-04-15 08:10:00,4.25121,4.26289,4.25121,4.25918,3400000.0
2009-04-15 08:12:00,4.25667,4.25667,4.25158,4.25551,1880000.0
2009-04-15 08:13:00,4.25813,4.25918,4.25259,4.25536,5630000.0
2009-04-15 08:14:00,4.25855,4.26017,4.25106,4.25524,10140000.0
2009-04-15 08:15:00,4.26257,4.26456,4.26002,4.26456,5260000.0
2009-04-15 08:16:00,4.25482,4.26633,4.25482,4.26033,6380000.0
2009-04-15 08:17:00,4.26391,4.26391,4.25777,4.2624,4510000.0
2009-04-15 08:18:00,4.2638,4.26439,4.258,4.26348,7510000.0
2009-04-15 08:19:00,4.26144,4.26144,4.2501,4.25682,8260000.0
2009-04-15 08:21:00,4.25015,4.26151,4.25015,4.25929,5250000.0
2009-04-15 08:22:00,4.2594,4.2594,4.25027,4.25871,5260000.0
2009-04-15 08:23:00,4.25979,4.2601,4.25569,4.25816,4130000.0
2009-04-15 08:24:00,4.26011,4.26629,4.26011,4.26619,6760000.0
2009-04-15 08:25:00,4.26519,4.26558,4.25847,4.26558,8640000.0
2009-04-15 08:26:00,4.26457,4.26782,4.25795,4.25795,6380000.0
2009-04-15 08:27:00,4.2662,4.26719,4.25535,4.26431,10130000.0
2009-04-15 08:28:00,4.26322,4.26565,4.25316,4.26565,8640000.0
2009-04-15 08:29:00,4.26126,4.26542,4.25661,4.26181,10500000.0
2009-04-15 08:30:00,4.2669,4.2669,4.26103,4.26103,4130000.0
2009-04-15 08:31:00,4.26333,4.27237,4.26273,4.27237,6750000.0
2009-04-15 08:32:00,4.27185,4.27561,4.2685,4.2685,6000000.0
2009-04-15 08:33:00,4.26824,4.27661,4.26824,4.27634,7510000.0
2009-04-15 08:34:00,4.27556,4.28539,4.27556,4.27652,6760000.0
2009-04-15 08:35:00,4.27583,4.27583,4.26147,4.26985,7130000.0
2009-04-15 08:36:00,4.27799,4.27963,4.27452,4.27778,6020000.0
2009-04-15 08:37:00,4.27776,4.27924,4.26987,4.26987,7880000.0
2009-04-15 08:38:00,4.27796,4.27796,4.26877,4.27736,6000000.0
2009-04-15 08:39:00,4.2785,4.28246,4.27296,4.28207,7880000.0
2009-04-15 08:40:00,4.2833,4.28665,4.28292,4.28501,6380000.0
2009-04-15 08:41:00,4.28525,4.28624,4.27726,4.2855,5650000.0
2009-04-15 08:42:00,4.28303,4.28643,4.28012,4.28012,4880000.0
2009-04-15 08:43:00,4.28498,4.28498,4.27697,4.28391,6390000.0
2009-04-15 08:44:00,4.28513,4.28714,4.27902,4.28417,7130000.0
2009-04-15 08:45:00,4.28535,4.28535,4.2813,4.28446,4510000.0
2009-04-15 08:46:00,4.27443,4.28495,4.27443,4.28194,10500000.0
2009-04-15 08:47:00,4.28403,4.28611,4.28241,4.28417,4880000.0
2009-04-15 08:48:00,4.27855,4.28665,4.27855,4.28118,4500000.0
2009-04-15 08:49:00,4.28866,4.28866,4.27903,4.28609,4890000.0
2009-04-15 08:50:00,4.28718,4.28859,4.27877,4.28859,4500000.0
2009-04-15 08:51:00,4.28622,4.28779,4.28133,4.28779,7500000.0
2009-04-15 08:52:00,4.28317,4.28666,4.28317,4.28666,4890000.0
2009-04-15 08:53:00,4.28849,4.28849,4.27704,4.28169,10510000.0
2009-04-15 08:54:00,4.28593,4.2892,4.28266,4.28266,3750000.0
2009-04-15 08:55:00,4.28209,4.28726,4.28116,4.28456,4880000.0
2009-04-15 08:56:00,4.28222,4.28352,4.27227,4.27532,6760000.0
2009-04-15 08:57:00,4.27614,4.27992,4.2745,4.27992,5250000.0
2009-04-15 08:58:00,4.27699,4.27699,4.26971,4.27221,4880000.0
2009-04-15 08:59:00,4.26593,4.27246,4.26293,4.27246,6750000.0
2009-04-15 09:00:00,4.27399,4.27847,4.26749,4.27544,6750000.0
2009-04-15 09:01:00,4.27037,4.27661,4.27037,4.27362,4510000.0
2009-04-15 09:02:00,4.27461,4.27461,4.26451,4.26451,5630000.0
2009-04-15 09:03:00,4.27346,4.27517,4.26514,4.27501,9380000.0
2009-04-15 09:04:00,4.2753,4.27587,4.26492,4.27299,7510000.0
2009-04-15 09:06:00,4.27369,4.27617,4.26628,4.2699,8250000.0
2009-04-15 09:07:00,4.27865,4.28085,4.27011,4.27011,7500000.0
2009-04-15 09:08:00,4.27625,4.27843,4.27204,4.27795,8630000.0
2009-04-15 09:09:00,4.2749,4.28159,4.2749,4.28075,8250000.0
2009-04-15 09:10:00,4.28071,4.28193,4.27288,4.28092,5250000.0
2009-04-15 09:11:00,4.28009,4.28144,4.27286,4.27653,5250000.0
2009-04-15 09:12:00,4.27583,4.28336,4.27378,4.27904,7500000.0
2009-04-15 09:13:00,4.27296,4.27704,4.27296,4.27704,1500000.0
2009-04-15 09:14:00,4.2816,4.28246,4.27181,4.28067,6750000.0
2009-04-15 09:15:00,4.28103,4.28225,4.27334,4.27885,9380000.0
2009-04-15 09:16:00,4.28216,4.28245,4.27306,4.27876,14630000.0
2009-04-15 09:18:00,4.28163,4.28163,4.26623,4.27586,7890000.0
2009-04-15 09:19:00,4.27605,4.2811,4.27472,4.27472,5250000.0
2009-04-15 09:20:00,4.27974,4.27974,4.26846,4.27899,8630000.0
2009-04-15 09:21:00,4.27344,4.28275,4.27238,4.28236,4880000.0
2009-04-15 09:22:00,4.27909,4.28139,4.27272,4.2778,9000000.0
2009-04-15 09:23:00,4.27692,4.27731,4.26682,4.27222,9000000.0
2009-04-15 09:24:00,4.27398,4.27961,4.27326,4.27756,6000000.0
2009-04-15 09:25:00,4.27333,4.2789,4.27201,4.27386,9010000.0
2009-04-15 09:26:00,4.27171,4.27683,4.27124,4.27124,5250000.0
2009-04-15 09:27:00,4.27093,4.28347,4.27093,4.2755,7130000.0
2009-04-15 09:28:00,4.28293,4.28511,4.27737,4.27828,8250000.0
2009-04-15 09:29:00,4.2736,4.2817,4.27285,4.2797,8250000.0
2009-04-15 09:30:00,4.27564,4.28384,4.26802,4.26802,8260000.0
2009-04-15 09:31:00,4.27247,4.27989,4.26613,4.26613,7130000.0
2009-04-15 09:32:00,4.27782,4.27782,4.26785,4.26814,3750000.0
2009-04-15 09:33:00,4.27297,4.27578,4.27076,4.27076,5250000.0
2009-04-15 09:34:00,4.27298,4.27403,4.26388,4.27351,7880000.0
2009-04-15 09:35:00,4.26635,4.27358,4.26351,4.26767,6760000.0
2009-04-15 09:36:00,4.27527,4.27527,4.26653,4.27304,6000000.0
2009-04-15 09:37:00,4.27331,4.27331,4.26475,4.26475,6010000.0
2009-04-15 09:38:00,4.26899,4.27565,4.26899,4.27477,4510000.0
2009-04-15 09:39:00,4.27103,4.27327,4.26777,4.27327,6380000.0
2009-04-15 09:40:00,4.27278,4.27372,4.26239,4.27211,9000000.0
2009-04-15 09:41:00,4.27205,4.2728,4.26274,4.27276,5630000.0
2009-04-15 09:42:00,4.26827,4.27505,4.26551,4.2709,8250000.0
2009-04-15 09:43:00,4.26815,4.27151,4.26218,4.26751,5630000.0
2009-04-15 09:44:00,4.26682,4.27187,4.26671,4.27081,6750000.0
2009-04-15 09:45:00,4.27143,4.27143,4.26396,4.2674,6000000.0
2009-04-15 09:46:00,4.26498,4.26982,4.26498,4.26981,5250000.0
2009-04-15 09:47:00,4.26406,4.26963,4.26136,4.26136,5630000.0
2009-04-15 09:48:00,4.26833,4.27371,4.26833,4.27187,7130000.0
2009-04-15 09:49:00,4.2724,4.27263,4.26264,4.2715,6380000.0
2009-04-15 09:50:00,4.26772,4.27505,4.26656,4.27333,11250000.0
2009-04-15 09:51:00,4.27178,4.2751,4.26763,4.27233,5250000.0
2009-04-15 09:52:00,4.26431,4.28038,4.26431,4.27718,9760000.0
2009-04-15 09:53:00,4.2738,4.2775,4.26722,4.27668,10510000.0
2009-04-15 09:54:00,4.2739,4.27955,4.2739,4.27898,5630000.0
2009-04-15 09:55:00,4.27959,4.28214,4.27267,4.27324,6000000.0
2009-04-15 09:56:00,4.2731,4.2828,4.2731,4.27406,6750000.0
2009-04-15 09:57:00,4.28234,4.28234,4.27731,4.28124,6380000.0
2009-04-15 09:58:00,4.27753,4.2825,4.27126,4.27945,5630000.0
2009-04-15 09:59:00,4.28132,4.28132,4.27053,4.27436,9750000.0
2009-04-15 10:00:00,4.27516,4.2813,4.27016,4.27574,8640000.0
2009-04-15 10:01:00,4.2749,4.28276,4.27063,4.2753,12390000.0
2009-04-15 10:02:00,4.26722,4.27982,4.26722,4.27868,10880000.0
2009-04-15 10:03:00,4.2744,4.27819,4.26819,4.27788,4880000.0
2009-04-15 10:04:00,4.2777,4.27891,4.26895,4.27708,7880000.0
2009-04-15 10:05:00,4.27898,4.27898,4.2692,4.26941,7500000.0
2009-04-15 10:06:00,4.27505,4.27561,4.26707,4.27477,9390000.0
2009-04-15 10:07:00,4.27421,4.27523,4.26549,4.27512,6380000.0
2009-04-15 10:08:00,4.27313,4.27655,4.27137,4.27655,5630000.0
2009-04-15 10:09:00,4.27557,4.27726,4.27402,4.27726,6390000.0
2009-04-15 10:10:00,4.27463,4.27996,4.27413,4.2782,9750000.0
2009-04-15 10:11:00,4.27522,4.27961,4.26714,4.27791,5250000.0
2009-04-15 10:12:00,4.27192,4.27796,4.26803,4.2726,6380000.0
2009-04-15 10:13:00,4.26891,4.27697,4.26638,4.27533,9010000.0
2009-04-15 10:14:00,4.27241,4.27775,4.27006,4.27254,11250000.0
2009-04-15 10:15:00,4.27358,4.27866,4.27186,4.27833,7500000.0
2009-04-15 10:16:00,4.26964,4.28194,4.26834,4.26834,9770000.0
2009-04-15 10:17:00,4.27558,4.27748,4.27309,4.27681,5250000.0
2009-04-15 10:18:00,4.2772,4.2772,4.27232,4.27604,7130000.0
2009-04-15 10:19:00,4.27591,4.27792,4.26816,4.27143,8250000.0
2009-04-15 10:20:00,4.27704,4.27704,4.26953,4.27183,6380000.0
2009-04-15 10:21:00,4.27694,4.27773,4.27254,4.27254,6000000.0
2009-04-15 10:22:00,4.27898,4.27898,4.27402,4.27402,6380000.0
2009-04-15 10:23:00,4.27901,4.2798,4.26953,4.2798,5260000.0
2009-04-15 10:24:00,4.27548,4.28168,4.27397,4.27519,5260000.0
2009-04-15 10:25:00,4.27828,4.27908,4.26858,4.27216,6750000.0
2009-04-15 10:26:00,4.28017,4.28017,4.27348,4.27931,6000000.0
2009-04-15 10:27:00,4.27023,4.27866,4.26948,4.26948,4880000.0
2009-04-15 10:28:00,4.27981,4.27981,4.27338,4.27601,10500000.0
2009-04-15 10:29:00,4.27919,4.28042,4.27096,4.27985,7880000.0
2009-04-15 10:30:00,4.2741,4.27914,4.26757,4.26788,10500000.0
2009-04-15 10:31:00,4.27514,4.27787,4.26987,4.27574,9380000.0
2009-04-15 10:32:00,4.27482,4.27697,4.26672,4.27097,11250000.0
2009-04-15 10:33:00,4.27406,4.27455,4.26797,4.27283,9000000.0
2009-04-15 10:34:00,4.27083,4.27382,4.26987,4.27256,6380000.0
2009-04-15 10:35:00,4.27375,4.27508,4.26601,4.27414,9000000.0
2009-04-15 10:36:00,4.27116,4.27393,4.26827,4.27106,5640000.0
2009-04-15 10:37:00,4.27379,4.27507,4.27042,4.27388,9000000.0
2009-04-15 10:38:00,4.27382,4.27404,4.26513,4.26513,6750000.0
2009-04-15 10:39:00,4.2623,4.27022,4.2623,4.27003,6760000.0
2009-04-15 10:40:00,4.26445,4.26764,4.26179,4.26674,6000000.0
2009-04-15 10:41:00,4.26676,4.26728,4.25692,4.26728,8260000.0
2009-04-15 10:42:00,4.26789,4.2686,4.25598,4.25949,6010000.0
2009-04-15 10:43:00,4.26413,4.26745,4.26313,4.26313,4880000.0
2009-04-15 10:44:00,4.26718,4.26833,4.26099,4.26336,9380000.0
2009-04-15 10:45:00,4.26003,4.26541,4.25454,4.25509,5630000.0
2009-04-15 10:46:00,4.25603,4.2608,4.24514,4.25403,7130000.0
2009-04-15 10:47:00,4.25342,4.25714,4.23708,4.24485,9000000.0
2009-04-15 10:48:00,4.25108,4.25108,4.23955,4.23983,7510000.0
2009-04-15 10:49:00,4.23996,4.24468,4.23775,4.24411,7130000.0
2009-04-15 10:50:00,4.23672,4.24257,4.23285,4.23619,6380000.0
2009-04-15 10:51:00,4.2318,4.24092,4.22718,4.22718,6000000.0
2009-04-15 10:52:00,4.23227,4.23688,4.22961,4.23429,7510000.0
2009-04-15 10:53:00,4.23017,4.2341,4.22821,4.23376,6000000.0
2009-04-15 10:54:00,4.23381,4.23673,4.2277,4.23284,5640000.0
2009-04-15 10:55:00,4.2343,4.23586,4.2271,4.2297,7140000.0
2009-04-15 10:56:00,4.22894,4.23207,4.22177,4.22633,9000000.0
2009-04-15 10:57:00,4.22739,4.22776,4.21852,4.22776,5250000.0
2009-04-15 10:58:00,4.22234,4.22862,4.22234,4.22403,5630000.0
2009-04-15 10:59:00,4.22838,4.23022,4.22038,4.22757,5630000.0
2009-04-15 11:00:00,4.23181,4.2325,4.22558,4.23107,7130000.0
2009-04-15 11:01:00,4.22622,4.23161,4.21852,4.23161,6380000.0
2009-04-15 11:02:00,4.22974,4.23043,4.22668,4.23007,5250000.0
2009-04-15 11:03:00,4.22799,4.22968,4.21707,4.21707,9010000.0
2009-04-15 11:04:00,4.22465,4.23101,4.22465,4.22929,10140000.0
2009-04-15 11:05:00,4.22331,4.22331,4.21096,4.22146,5630000.0
2009-04-15 11:06:00,4.2208,4.2265,4.2208,4.2236,8640000.0
2009-04-15 11:07:00,4.2226,4.22638,4.21586,4.22044,6000000.0
2009-04-15 11:08:00,4.22369,4.22464,4.21189,4.22253,9010000.0
2009-04-15 11:09:00,4.21506,4.22545,4.21506,4.2188,5250000.0
2009-04-15 11:10:00,4.22653,4.22653,4.21925,4.22148,6000000.0
2009-04-15 11:11:00,4.22672,4.23244,4.22438,4.23244,6010000.0
2009-04-15 11:12:00,4.23115,4.23159,4.22399,4.22781,6000000.0
2009-04-15 11:13:00,4.22604,4.23121,4.22356,4.22912,7130000.0
2009-04-15 11:14:00,4.22558,4.23161,4.22234,4.23144,6380000.0
2009-04-15 11:15:00,4.22976,4.23495,4.22524,4.22524,6750000.0
2009-04-15 11:16:00,4.23262,4.2335,4.22537,4.2335,7500000.0
2009-04-15 11:17:00,4.22927,4.23394,4.22701,4.23336,6750000.0
2009-04-15 11:18:00,4.23177,4.23637,4.23069,4.23205,6760000.0
2009-04-15 11:19:00,4.234,4.23704,4.22868,4.23704,6000000.0
2009-04-15 11:20:00,4.23648,4.23648,4.22715,4.23064,7500000.0
2009-04-15 11:21:00,4.2341,4.2341,4.22494,4.22856,9000000.0
2009-04-15 11:22:00,4.23295,4.23321,4.22865,4.23167,8630000.0
2009-04-15 11:23:00,4.22652,4.2328,4.2231,4.2231,7130000.0
2009-04-15 11:24:00,4.23351,4.23351,4.22585,4.23009,11630000.0
2009-04-15 11:25:00,4.23136,4.23236,4.22535,4.22701,6010000.0
2009-04-15 11:26:00,4.22968,4.23288,4.22257,4.23288,5630000.0
2009-04-15 11:27:00,4.23091,4.23216,4.22747,4.22851,4510000.0
2009-04-15 11:28:00,4.22628,4.23673,4.22628,4.23673,6380000.0
2009-04-15 11:29:00,4.23739,4.23826,4.22624,4.22881,6760000.0
2009-04-15 11:30:00,4.23038,4.23593,4.22726,4.23117,6380000.0
2009-04-15 11:31:00,4.23114,4.23919,4.22839,4.23919,7880000.0
2009-04-15 11:32:00,4.23792,4.24005,4.2305,4.24005,5250000.0
2009-04-15 11:33:00,4.23997,4.23997,4.22862,4.22862,10130000.0
2009-04-15 11:34:00,4.23713,4.23949,4.23245,4.23497,6750000.0
2009-04-15 11:35:00,4.22894,4.23766,4.22894,4.23594,11640000.0
2009-04-15 11:36:00,4.23291,4.24152,4.22963,4.23792,9010000.0
2009-04-15 11:37:00,4.23693,4.23693,4.22515,4.23519,8250000.0
2009-04-15 11:38:00,4.23303,4.23764,4.22617,4.23469,8630000.0
2009-04-15 11:39:00,4.23304,4.23607,4.22687,4.22687,7880000.0
2009-04-15 11:40:00,4.23192,4.2344,4.22895,4.2344,5630000.0
2009-04-15 11:41:00,4.2316,4.23366,4.22401,4.23366,9000000.0
2009-04-15 11:43:00,4.2317,4.23195,4.22038,4.22677,7140000.0
2009-04-15 11:44:00,4.23432,4.23432,4.22291,4.23103,6010000.0
2009-04-15 11:45:00,4.23387,4.23623,4.22988,4.2323,9010000.0
2009-04-15 11:46:00,4.2252,4.2375,4.22426,4.23001,12760000.0
2009-04-15 11:47:00,4.23697,4.23717,4.2317,4.23707,6760000.0
2009-04-15 11:48:00,4.23635,4.23635,4.22938,4.23629,4140000.0
2009-04-15 11:49:00,4.23333,4.23788,4.22709,4.23602,6750000.0
2009-04-15 11:50:00,4.23409,4.23891,4.23356,4.23806,6750000.0
2009-04-15 11:51:00,4.23874,4.23874,4.22827,4.23686,8250000.0
2009-04-15 11:52:00,4.23601,4.23643,4.22685,4.2355,7140000.0
2009-04-15 11:53:00,4.23306,4.23794,4.23188,4.23794,8260000.0
2009-04-15 11:54:00,4.24123,4.24123,4.23549,4.23549,4890000.0
2009-04-15 11:55:00,4.24329,4.24375,4.2324,4.24267,10500000.0
2009-04-15 11:56:00,4.24179,4.24179,4.24058,4.24095,5250000.0
2009-04-15 11:57:00,4.23928,4.24183,4.23566,4.23711,9390000.0
2009-04-15 11:58:00,4.24251,4.24251,4.22844,4.23918,7510000.0
2009-04-15 11:59:00,4.2399,4.24133,4.23189,4.24126,5630000.0
2009-04-15 12:00:00,4.24141,4.2424,4.23716,4.24203,6760000.0
2009-04-15 12:01:00,4.23782,4.24363,4.23779,4.23779,4510000.0
2009-04-15 12:02:00,4.23843,4.2434,4.23751,4.24221,4880000.0
2009-04-15 12:04:00,4.24177,4.24298,4.23445,4.24034,7130000.0
2009-04-15 12:05:00,4.24416,4.24416,4.23461,4.24277,4510000.0
2009-04-15 12:06:00,4.24394,4.24578,4.23443,4.23443,8260000.0
2009-04-15 12:07:00,4.24341,4.24485,4.23395,4.23947,5250000.0
2009-04-15 12:08:00,4.24227,4.24551,4.23765,4.2434,7130000.0
2009-04-15 12:09:00,4.24292,4.24453,4.23489,4.24453,7880000.0
2009-04-15 12:10:00,4.23385,4.24851,4.23385,4.24851,10520000.0
2009-04-15 12:11:00,4.24884,4.24884,4.23804,4.24732,11250000.0
2009-04-15 12:12:00,4.24289,4.24738,4.24111,4.24472,6380000.0
2009-04-15 12:13:00,4.24295,4.24911,4.24295,4.24833,5630000.0
2009-04-15 12:14:00,4.24475,4.2491,4.24223,4.24223,4880000.0
2009-04-15 12:15:00,4.2431,4.25057,4.2417,4.24837,4510000.0
2009-04-15 12:16:00,4.24178,4.24573,4.24026,4.24415,8630000.0
2009-04-15 12:17:00,4.24776,4.24868,4.24064,4.246,6380000.0
2009-04-15 12:18:00,4.24437,4.24596,4.23683,4.23983,7880000.0
2009-04-15 12:19:00,4.23784,4.24748,4.23601,4.23879,6000000.0
2009-04-15 12:20:00,4.24421,4.24809,4.2367,4.24217,6760000.0
2009-04-15 12:21:00,4.24352,4.24782,4.23838,4.246,7140000.0
2009-04-15 12:22:00,4.24807,4.24934,4.2401,4.24914,5630000.0
2009-04-15 12:23:00,4.23814,4.24805,4.23814,4.24718,5260000.0
2009-04-15 12:24:00,4.24761,4.25204,4.24238,4.25002,7130000.0
2009-04-15 12:25:00,4.24957,4.25085,4.24012,4.24692,7500000.0
2009-04-15 12:26:00,4.24307,4.253,4.24307,4.24786,9400000.0
2009-04-15 12:27:00,4.24797,4.25199,4.241,4.25055,7130000.0
2009-04-15 12:28:00,4.25043,4.25201,4.24375,4.25201,7880000.0
2009-04-15 12:29:00,4.25139,4.25267,4.24604,4.24756,6760000.0
2009-04-15 12:30:00,4.25017,4.25632,4.24462,4.25166,10880000.0
2009-04-15 12:31:00,4.24734,4.25423,4.24734,4.25054,7520000.0
2009-04-15 12:32:00,4.25205,4.25606,4.24809,4.25264,12760000.0
2009-04-15 12:33:00,4.24899,4.25241,4.24685,4.25022,8260000.0
2009-04-15 12:34:00,4.24588,4.25095,4.24149,4.24149,5260000.0
2009-04-15 12:35:00,4.2521,4.2521,4.24161,4.24794,6390000.0
2009-04-15 12:36:00,4.25175,4.25406,4.24224,4.25067,7130000.0
2009-04-15 12:37:00,4.25014,4.25014,4.24096,4.24096,7880000.0
2009-04-15 12:38:00,4.24708,4.25072,4.24471,4.24543,6760000.0
2009-04-15 12:39:00,4.24985,4.25093,4.24582,4.24917,4880000.0
2009-04-15 12:40:00,4.24955,4.25096,4.24059,4.25075,8260000.0
2009-04-15 12:41:00,4.24987,4.25054,4.24328,4.24414,7880000.0
2009-04-15 12:42:00,4.2511,4.25397,4.24634,4.25359,5630000.0
2009-04-15 12:43:00,4.25472,4.257,4.24869,4.25658,9000000.0
2009-04-15 12:44:00,4.25469,4.2567,4.24876,4.2534,6010000.0
2009-04-15 12:45:00,4.24581,4.25599,4.24502,4.25345,4510000.0
2009-04-15 12:46:00,4.2469,4.25401,4.24514,4.25047,6380000.0
2009-04-15 12:47:00,4.2535,4.25427,4.24745,4.25285,6750000.0
2009-04-15 12:48:00,4.25177,4.25296,4.24282,4.24768,9760000.0
2009-04-15 12:49:00,4.25482,4.25815,4.2498,4.2498,8630000.0
2009-04-15 12:50:00,4.25177,4.25492,4.24795,4.25391,7510000.0
2009-04-15 12:51:00,4.24725,4.26054,4.24725,4.2516,9380000.0
2009-04-15 12:52:00,4.2539,4.25531,4.24601,4.25429,4880000.0
2009-04-15 12:53:00,4.25412,4.25598,4.24895,4.25389,5630000.0
2009-04-15 12:54:00,4.25496,4.25628,4.24992,4.25574,7880000.0
2009-04-15 12:55:00,4.25345,4.255,4.24755,4.25001,5640000.0
2009-04-15 12:56:00,4.25008,4.2563,4.24994,4.25592,12020000.0
2009-04-15 12:57:00,4.25681,4.26032,4.24943,4.24943,6390000.0
2009-04-15 12:58:00,4.25123,4.25884,4.25082,4.25823,6390000.0
2009-04-15 12:59:00,4.25437,4.25982,4.25269,4.25982,6390000.0
2009-04-15 13:00:00,4.25282,4.25717,4.24607,4.25615,11640000.0
2009-04-15 13:01:00,4.25493,4.26027,4.25493,4.25887,6750000.0
2009-04-15 13:02:00,4.25991,4.25991,4.25205,4.25752,6010000.0
2009-04-15 13:03:00,4.26291,4.26377,4.25661,4.2628,6010000.0
2009-04-15 13:04:00,4.26393,4.27218,4.25747,4.2675,9010000.0
2009-04-15 13:05:00,4.27385,4.27385,4.26291,4.27034,9760000.0
2009-04-15 13:06:00,4.27101,4.27196,4.2656,4.27021,7880000.0
2009-04-15 13:07:00,4.26218,4.2689,4.26077,4.2657,5260000.0
2009-04-15 13:08:00,4.26894,4.26894,4.26047,4.26518,9380000.0
2009-04-15 13:09:00,4.26736,4.26948,4.25801,4.26948,6770000.0
2009-04-15 13:10:00,4.26476,4.26945,4.25617,4.2626,7880000.0
2009-04-15 13:11:00,4.26664,4.26788,4.26118,4.26596,10510000.0
2009-04-15 13:12:00,4.2653,4.27092,4.25738,4.26759,7500000.0
2009-04-15 13:13:00,4.2688,4.26962,4.25977,4.26962,5630000.0
2009-04-15 13:14:00,4.26571,4.27097,4.26143,4.26618,7130000.0
2009-04-15 13:15:00,4.26962,4.27132,4.26878,4.27126,5250000.0
2009-04-15 13:16:00,4.26424,4.2705,4.258,4.2705,6760000.0
2009-04-15 13:17:00,4.26296,4.27172,4.26296,4.27049,5630000.0
2009-04-15 13:18:00,4.2652,4.27101,4.25961,4.27036,6750000.0
2009-04-15 13:19:00,4.26632,4.27264,4.26227,4.26227,6380000.0
2009-04-15 13:20:00,4.2728,4.27393,4.26565,4.27393,6000000.0
2009-04-15 13:21:00,4.26933,4.27184,4.26324,4.26324,7130000.0
2009-04-15 13:22:00,4.27246,4.27395,4.26924,4.27213,6000000.0
2009-04-15 13:23:00,4.26951,4.27747,4.26687,4.27217,6010000.0
2009-04-15 13:24:00,4.26795,4.27272,4.26354,4.27272,6380000.0
2009-04-15 13:25:00,4.27053,4.27325,4.26449,4.27325,5260000.0
2009-04-15 13:26:00,4.27357,4.27357,4.26763,4.27224,7510000.0
2009-04-15 13:27:00,4.27286,4.28004,4.27286,4.28004,5250000.0
2009-04-15 13:28:00,4.28104,4.28104,4.27161,4.27925,5260000.0
2009-04-15 13:29:00,4.2779,4.28528,4.27411,4.28283,8250000.0
2009-04-15 13:30:00,4.28046,4.28356,4.27078,4.28018,12010000.0
2009-04-15 13:31:00,4.27754,4.28279,4.27644,4.27724,4880000.0
2009-04-15 13:32:00,4.27454,4.28141,4.27194,4.28084,8260000.0
2009-04-15 13:33:00,4.28029,4.28029,4.27327,4.27961,9020000.0
2009-04-15 13:34:00,4.27597,4.27988,4.27104,4.27812,9750000.0
2009-04-15 13:35:00,4.27825,4.28248,4.27187,4.27951,8260000.0
2009-04-15 13:36:00,4.27592,4.27832,4.27304,4.27721,8260000.0
2009-04-15 13:37:00,4.2722,4.28409,4.26876,4.27239,9380000.0
2009-04-15 13:38:00,4.27243,4.27814,4.26857,4.27379,6390000.0
2009-04-15 13:39:00,4.28023,4.28071,4.27467,4.27911,9390000.0
2009-04-15 13:40:00,4.27883,4.28026,4.27381,4.2762,8250000.0
2009-04-15 13:41:00,4.28043,4.28367,4.27794,4.28313,5630000.0
2009-04-15 13:42:00,4.27985,4.28218,4.27388,4.27635,6000000.0
2009-04-15 13:43:00,4.28241,4.28247,4.27684,4.27704,6010000.0
2009-04-15 13:44:00,4.28203,4.28581,4.28089,4.28192,6770000.0
2009-04-15 13:45:00,4.28599,4.29468,4.27644,4.28879,6020000.0
2009-04-15 13:46:00,4.28455,4.29093,4.28413,4.28886,6000000.0
2009-04-15 13:47:00,4.28783,4.2915,4.27914,4.29057,6760000.0
2009-04-15 13:48:00,4.29023,4.29321,4.28282,4.292,9380000.0
2009-04-15 13:49:00,4.29201,4.29255,4.28101,4.2869,9380000.0
2009-04-15 13:50:00,4.28967,4.29277,4.28588,4.28857,8250000.0
2009-04-15 13:51:00,4.29215,4.29215,4.2799,4.28849,7500000.0
2009-04-15 13:52:00,4.28538,4.2909,4.28531,4.28532,6380000.0
2009-04-15 13:53:00,4.29165,4.29323,4.28242,4.28912,7880000.0
2009-04-15 13:54:00,4.28328,4.28873,4.28217,4.28873,7500000.0
2009-04-15 13:55:00,4.28663,4.28947,4.27944,4.28772,9390000.0
2009-04-15 13:56:00,4.28367,4.28739,4.27962,4.27962,7130000.0
2009-04-15 13:57:00,4.28554,4.28725,4.27497,4.28125,9000000.0
2009-04-15 13:58:00,4.2809,4.28614,4.27532,4.27813,10140000.0
2009-04-15 13:59:00,4.28422,4.28422,4.27337,4.28322,9760000.0
2009-04-15 14:00:00,4.28349,4.2857,4.27677,4.2831,6760000.0
2009-04-15 14:01:00,4.28573,4.28685,4.28055,4.28158,5630000.0
2009-04-15 14:02:00,4.27884,4.28711,4.27884,4.28501,4510000.0
2009-04-15 14:03:00,4.28139,4.287,4.27553,4.28598,6010000.0
2009-04-15 14:04:00,4.28217,4.28732,4.27754,4.2819,6380000.0
2009-04-15 14:05:00,4.28499,4.28581,4.27436,4.28201,9760000.0
2009-04-15 14:06:00,4.27853,4.28743,4.27274,4.28518,10130000.0
2009-04-15 14:07:00,4.283,4.28602,4.28064,4.28072,4510000.0
2009-04-15 14:08:00,4.28616,4.28616,4.27381,4.28266,5260000.0
2009-04-15 14:09:00,4.28521,4.28614,4.27517,4.28189,7880000.0
2009-04-15 14:10:00,4.2885,4.29105,4.28162,4.29105,7880000.0
2009-04-15 14:11:00,4.2927,4.29454,4.28913,4.29363,7130000.0
2009-04-15 14:12:00,4.29316,4.29759,4.28941,4.29759,4130000.0
2009-04-15 14:13:00,4.29752,4.2998,4.29323,4.2998,5630000.0
2009-04-15 14:14:00,4.28843,4.29804,4.28843,4.29237,7130000.0
2009-04-15 14:15:00,4.29683,4.29683,4.29113,4.29159,6010000.0
2009-04-15 14:16:00,4.2964,4.2964,4.28434,4.29185,8250000.0
2009-04-15 14:17:00,4.29042,4.29382,4.28605,4.29261,9380000.0
2009-04-15 14:18:00,4.28798,4.29218,4.28205,4.29014,4880000.0
2009-04-15 14:19:00,4.28891,4.29088,4.28092,4.28431,7130000.0
2009-04-15 14:20:00,4.28505,4.28505,4.27885,4.28391,4880000.0
2009-04-15 14:21:00,4.28213,4.28351,4.27444,4.28083,7130000.0
2009-04-15 14:22:00,4.28273,4.28607,4.27889,4.27889,7510000.0
2009-04-15 14:23:00,4.28412,4.28893,4.27971,4.2857,7510000.0
2009-04-15 14:24:00,4.28187,4.28318,4.27732,4.28318,7140000.0
2009-04-15 14:25:00,4.2763,4.28128,4.26873,4.27978,6020000.0
2009-04-15 14:26:00,4.28079,4.28079,4.27018,4.27611,6000000.0
2009-04-15 14:27:00,4.28103,4.28158,4.27098,4.27953,8250000.0
2009-04-15 14:28:00,4.2755,4.28133,4.26994,4.27925,8650000.0
2009-04-15 14:29:00,4.27828,4.28071,4.26798,4.2797,8640000.0
2009-04-15 14:30:00,4.28263,4.28263,4.27608,4.27647,6760000.0
2009-04-15 14:31:00,4.27498,4.28006,4.26919,4.27658,7510000.0
2009-04-15 14:32:00,4.27753,4.28422,4.27309,4.27518,9380000.0
2009-04-15 14:33:00,4.2796,4.2796,4.27046,4.2733,7880000.0
2009-04-15 14:34:00,4.2756,4.28152,4.27435,4.27996,9750000.0
2009-04-15 14:35:00,4.27814,4.28064,4.27413,4.27967,7510000.0
2009-04-15 14:36:00,4.28009,4.28016,4.27434,4.27863,4890000.0
2009-04-15 14:38:00,4.28076,4.28663,4.27217,4.28234,6760000.0
2009-04-15 14:39:00,4.27576,4.28054,4.27563,4.27563,6390000.0
2009-04-15 14:40:00,4.27257,4.27755,4.27218,4.2723,5630000.0
2009-04-15 14:41:00,4.27277,4.27621,4.26963,4.26963,5630000.0
2009-04-15 14:42:00,4.26925,4.27528,4.26516,4.27396,6010000.0
2009-04-15 14:43:00,4.27149,4.27431,4.27035,4.27035,6000000.0
2009-04-15 14:44:00,4.27285,4.27343,4.263,4.27226,7130000.0
2009-04-15 14:45:00,4.27098,4.27328,4.26986,4.27263,7500000.0
2009-04-15 14:46:00,4.27073,4.27205,4.26074,4.27068,7140000.0
2009-04-15 14:47:00,4.27074,4.27161,4.26181,4.27025,6760000.0
2009-04-15 14:48:00,4.27138,4.27281,4.26819,4.26912,5260000.0
2009-04-15 14:49:00,4.26521,4.27293,4.26521,4.27265,5250000.0
2009-04-15 14:50:00,4.26412,4.27391,4.26394,4.26394,6000000.0
2009-04-15 14:51:00,4.27042,4.27571,4.26517,4.26517,6760000.0
2009-04-15 14:52:00,4.27165,4.27692,4.26879,4.27477,6390000.0
2009-04-15 14:53:00,4.2764,4.2768,4.26622,4.27069,9760000.0
2009-04-15 14:54:00,4.27669,4.28493,4.2749,4.27786,7130000.0
2009-04-15 14:55:00,4.2769,4.27905,4.26929,4.27464,8260000.0
2009-04-15 14:56:00,4.27703,4.27833,4.26879,4.27833,8270000.0
2009-04-15 14:57:00,4.27417,4.28041,4.2709,4.27628,10130000.0
2009-04-15 14:58:00,4.27729,4.27991,4.27408,4.27813,11260000.0
2009-04-15 14:59:00,4.27747,4.28031,4.2746,4.27822,5250000.0
2009-04-15 15:00:00,4.27974,4.27974,4.26782,4.27783,8260000.0
2009-04-15 15:01:00,4.2752,4.27907,4.27365,4.27907,6000000.0
2009-04-15 15:02:00,4.27415,4.27901,4.27106,4.27901,8650000.0
2009-04-15 15:03:00,4.27365,4.27971,4.27365,4.27398,5260000.0
2009-04-15 15:04:00,4.27828,4.28003,4.2683,4.27361,5630000.0
2009-04-15 15:05:00,4.27748,4.27985,4.2712,4.27959,6000000.0
2009-04-15 15:06:00,4.27352,4.28117,4.27352,4.2742,4130000.0
2009-04-15 15:07:00,4.28011,4.28249,4.27564,4.27952,8250000.0
2009-04-15 15:08:00,4.2789,4.28339,4.27446,4.28339,5250000.0
2009-04-15 15:09:00,4.28068,4.28584,4.27656,4.28368,8630000.0
2009-04-15 15:10:00,4.27723,4.28356,4.27359,4.28047,6760000.0
2009-04-15 15:11:00,4.27066,4.27992,4.27031,4.27992,7130000.0
2009-04-15 15:12:00,4.28038,4.28164,4.27541,4.27698,7880000.0
2009-04-15 15:13:00,4.27943,4.28171,4.27619,4.28171,6390000.0
2009-04-15 15:14:00,4.27674,4.28179,4.27621,4.2778,5250000.0
2009-04-15 15:15:00,4.27964,4.27993,4.26893,4.27959,8630000.0
2009-04-15 15:16:00,4.27931,4.28052,4.27173,4.27745,9010000.0
2009-04-15 15:17:00,4.27444,4.28023,4.27444,4.27627,5250000.0
2009-04-15 15:18:00,4.27987,4.28041,4.27848,4.27993,4890000.0
2009-04-15 15:19:00,4.27816,4.28017,4.27483,4.27653,6390000.0
2009-04-15 15:20:00,4.27652,4.28048,4.27019,4.27943,12010000.0
2009-04-15 15:21:00,4.27953,4.28188,4.27626,4.27771,5260000.0
2009-04-15 15:22:00,4.2797,4.2806,4.27458,4.2806,4880000.0
2009-04-15 15:23:00,4.28286,4.28312,4.27777,4.27834,6000000.0
2009-04-15 15:24:00,4.27707,4.2836,4.27238,4.28167,6380000.0
2009-04-15 15:25:00,4.27949,4.28418,4.27613,4.28033,7500000.0
2009-04-15 15:26:00,4.27975,4.28339,4.27686,4.27686,5250000.0
2009-04-15 15:27:00,4.2824,4.2843,4.28159,4.28245,5630000.0
2009-04-15 15:28:00,4.28019,4.28567,4.27699,4.28496,4510000.0
2009-04-15 15:29:00,4.28591,4.28712,4.2797,4.28609,11260000.0
2009-04-15 15:30:00,4.28459,4.28608,4.27949,4.28065,7500000.0
2009-04-15 15:31:00,4.28091,4.28741,4.28056,4.28708,4510000.0
2009-04-15 15:32:00,4.28798,4.28929,4.28209,4.28209,8250000.0
2009-04-15 15:33:00,4.28528,4.28808,4.28212,4.28625,8630000.0
2009-04-15 15:34:00,4.28855,4.28855,4.27988,4.27988,4890000.0
2009-04-15 15:35:00,4.28248,4.28675,4.27698,4.28675,5640000.0
2009-04-15 15:36:00,4.28166,4.28651,4.27886,4.2844,7130000.0
2009-04-15 15:37:00,4.2854,4.28666,4.27847,4.28557,9770000.0
2009-04-15 15:38:00,4.28483,4.28557,4.27691,4.28004,9010000.0
2009-04-15 15:39:00,4.28214,4.28789,4.28214,4.28789,5250000.0
2009-04-15 15:40:00,4.28452,4.28676,4.27776,4.28676,4510000.0
2009-04-15 15:41:00,4.28838,4.29041,4.28429,4.28893,10500000.0
2009-04-15 15:42:00,4.28775,4.28779,4.28147,4.28312,4880000.0
2009-04-15 15:43:00,4.28248,4.28623,4.2801,4.28507,6380000.0
2009-04-15 15:44:00,4.28353,4.28353,4.27038,4.28065,10880000.0
2009-04-15 15:45:00,4.282,4.28413,4.27478,4.28071,7880000.0
2009-04-15 15:46:00,4.27888,4.27978,4.27551,4.27734,6000000.0
2009-04-15 15:47:00,4.27928,4.28049,4.2766,4.28017,7500000.0
2009-04-15 15:48:00,4.27843,4.28008,4.27431,4.27989,7880000.0
2009-04-15 15:49:00,4.28011,4.28102,4.27494,4.28102,6760000.0
2009-04-15 15:50:00,4.27485,4.27977,4.26899,4.2782,8260000.0
2009-04-15 15:51:00,4.27304,4.27823,4.27262,4.27545,6000000.0
2009-04-15 15:52:00,4.27364,4.27759,4.27364,4.27481,5630000.0
2009-04-15 15:53:00,4.27691,4.2773,4.27053,4.27344,5640000.0
2009-04-15 15:54:00,4.27493,4.27493,4.26871,4.27475,7130000.0
2009-04-15 15:55:00,4.27505,4.276,4.26925,4.27059,7900000.0
2009-04-15 15:56:00,4.27268,4.27458,4.26189,4.26189,6390000.0
2009-04-15 15:57:00,4.2639,4.27172,4.26135,4.26135,6380000.0
2009-04-15 15:58:00,4.26285,4.27065,4.26239,4.26496,7890000.0
2009-04-15 15:59:00,4.26333,4.26793,4.26333,4.26546,6750000.0
2009-04-15 16:00:00,4.26285,4.26973,4.26271,4.26387,6750000.0
2009-04-15 16:01:00,4.25718,4.2671,4.25579,4.25579,6380000.0
2009-04-15 16:02:00,4.26251,4.26601,4.25837,4.25906,7140000.0
2009-04-15 16:03:00,4.26253,4.26515,4.26113,4.26493,4880000.0
2009-04-15 16:04:00,4.26212,4.26325,4.25852,4.26145,6380000.0
2009-04-15 16:05:00,4.25838,4.26525,4.25838,4.26411,7130000.0
2009-04-15 16:06:00,4.2648,4.26588,4.25368,4.25368,4510000.0
2009-04-15 16:07:00,4.25903,4.26586,4.25644,4.26428,9380000.0
2009-04-15 16:08:00,4.26399,4.26399,4.25262,4.25455,8250000.0
2009-04-15 16:09:00,4.2644,4.2652,4.25606,4.25913,5630000.0
2009-04-15 16:10:00,4.26212,4.26288,4.25769,4.25879,6000000.0
2009-04-15 16:11:00,4.26378,4.26378,4.25405,4.26333,9000000.0
2009-04-15 16:12:00,4.25932,4.26283,4.25762,4.26095,9000000.0
2009-04-15 16:13:00,4.2592,4.2592,4.25154,4.25503,5250000.0
2009-04-15 16:14:00,4.25693,4.25844,4.25318,4.25647,5630000.0
2009-04-15 16:15:00,4.26063,4.26247,4.25207,4.26247,6760000.0
2009-04-15 16:16:00,4.25583,4.26506,4.2558,4.26,6000000.0
2009-04-15 16:17:00,4.25536,4.26563,4.25536,4.26092,6760000.0
2009-04-15 16:18:00,4.2613,4.26555,4.25638,4.26526,8250000.0
2009-04-15 16:19:00,4.26295,4.27096,4.26295,4.27096,7900000.0
2009-04-15 16:20:00,4.26775,4.26837,4.26006,4.26424,5630000.0
2009-04-15 16:21:00,4.26746,4.26777,4.25832,4.26228,5260000.0
2009-04-15 16:22:00,4.265,4.265,4.25862,4.26042,7130000.0
2009-04-15 16:23:00,4.26393,4.26393,4.2572,4.26323,7130000.0
2009-04-15 16:24:00,4.26338,4.26421,4.25658,4.25894,5260000.0
2009-04-15 16:25:00,4.25778,4.26555,4.25499,4.26209,8260000.0
2009-04-15 16:26:00,4.26128,4.2632,4.25565,4.25726,4140000.0
2009-04-15 16:27:00,4.26159,4.26159,4.25175,4.25847,6380000.0
2009-04-15 16:28:00,4.25922,4.26004,4.25394,4.25597,6760000.0
2009-04-15 16:29:00,4.257,4.26171,4.25347,4.25445,7500000.0
2009-04-15 16:30:00,4.25582,4.25853,4.25214,4.25214,7130000.0
2009-04-15 16:31:00,4.25814,4.26221,4.25176,4.25176,6760000.0
2009-04-15 16:32:00,4.26007,4.26431,4.25122,4.25333,14260000.0
2009-04-15 16:33:00,4.26059,4.26275,4.25617,4.26275,6010000.0
2009-04-15 16:34:00,4.26225,4.26344,4.26077,4.26077,4880000.0
2009-04-15 16:35:00,4.26057,4.26727,4.25833,4.26727,10130000.0
2009-04-15 16:36:00,4.26406,4.27623,4.26406,4.27123,5260000.0
2009-04-15 16:37:00,4.27164,4.27193,4.26013,4.27193,10500000.0
2009-04-15 16:38:00,4.27297,4.27297,4.26192,4.27092,6000000.0
2009-04-15 16:39:00,4.26963,4.27241,4.26077,4.26093,9760000.0
2009-04-15 16:40:00,4.27021,4.27021,4.25638,4.25995,9010000.0
2009-04-15 16:41:00,4.26134,4.26173,4.24969,4.26173,9020000.0
2009-04-15 16:42:00,4.254,4.26191,4.24701,4.26191,13520000.0
2009-04-15 16:43:00,4.25549,4.26204,4.25216,4.25951,5630000.0
2009-04-15 16:44:00,4.25666,4.26318,4.25621,4.26073,9390000.0
2009-04-15 16:45:00,4.2537,4.26489,4.2537,4.25954,8630000.0
2009-04-15 16:46:00,4.25992,4.26031,4.2501,4.25721,12010000.0
2009-04-15 16:47:00,4.25621,4.26096,4.25084,4.26096,8250000.0
2009-04-15 16:48:00,4.26039,4.26039,4.24842,4.25539,6000000.0
2009-04-15 16:49:00,4.25639,4.25827,4.25188,4.25696,7130000.0
2009-04-15 16:50:00,4.25311,4.25778,4.25124,4.25205,10880000.0
2009-04-15 16:51:00,4.25545,4.25731,4.25007,4.25007,6010000.0
2009-04-15 16:52:00,4.24588,4.25566,4.24588,4.25369,9010000.0
2009-04-15 16:53:00,4.25405,4.25854,4.25173,4.25397,10880000.0
2009-04-15 16:54:00,4.25243,4.25354,4.24284,4.24804,7500000.0
2009-04-15 16:55:00,4.25074,4.25512,4.2484,4.25037,5630000.0
2009-04-15 16:56:00,4.25447,4.25693,4.24623,4.25668,8650000.0
2009-04-15 16:57:00,4.25488,4.25748,4.25245,4.2563,6750000.0
2009-04-15 16:58:00,4.25676,4.25857,4.25065,4.25857,6020000.0
2009-04-15 16:59:00,4.25757,4.25975,4.24767,4.25235,8630000.0
2009-04-15 17:00:00,4.25889,4.26143,4.24924,4.25473,9380000.0
2009-04-15 17:01:00,4.25821,4.26044,4.25051,4.2598,9390000.0
2009-04-15 17:02:00,4.25655,4.25935,4.24909,4.25471,6750000.0
2009-04-15 17:03:00,4.26024,4.26076,4.25127,4.2583,6760000.0
2009-04-15 17:04:00,4.25079,4.26071,4.25079,4.25426,10510000.0
2009-04-15 17:05:00,4.2719,4.2719,4.2642,4.26643,7130000.0
2009-04-15 17:06:00,4.2669,4.2699,4.25954,4.26933,8630000.0
2009-04-15 17:07:00,4.26734,4.27023,4.26057,4.26534,11260000.0
2009-04-15 17:08:00,4.26933,4.26995,4.26159,4.263,4880000.0
2009-04-15 17:09:00,4.26489,4.27082,4.26346,4.26346,7140000.0
2009-04-15 17:10:00,4.27143,4.27192,4.26309,4.27125,7510000.0
2009-04-15 17:11:00,4.27051,4.27189,4.26038,4.26038,7880000.0
2009-04-15 17:12:00,4.26736,4.26941,4.25812,4.26583,6380000.0
2009-04-15 17:13:00,4.26482,4.26537,4.25602,4.26498,12000000.0
2009-04-15 17:14:00,4.26497,4.26688,4.2607,4.2607,4520000.0
2009-04-15 17:15:00,4.26574,4.27051,4.26251,4.26251,6750000.0
2009-04-15 17:16:00,4.26727,4.2758,4.26604,4.27224,8260000.0
2009-04-15 17:17:00,4.27319,4.27728,4.26699,4.27579,10130000.0
2009-04-15 17:18:00,4.27686,4.2799,4.27012,4.27281,9000000.0
2009-04-15 17:19:00,4.26534,4.28058,4.26534,4.26983,7150000.0
2009-04-15 17:20:00,4.27874,4.27874,4.27042,4.27699,4880000.0
2009-04-15 17:21:00,4.27788,4.27788,4.27331,4.27618,7130000.0
2009-04-15 17:22:00,4.27537,4.27587,4.27096,4.27587,5250000.0
2009-04-15 17:23:00,4.27271,4.27511,4.26396,4.27511,7130000.0
2009-04-15 17:24:00,4.27014,4.27562,4.26772,4.27456,9760000.0
2009-04-15 17:25:00,4.2774,4.27987,4.27273,4.27633,7500000.0
2009-04-15 17:26:00,4.27114,4.27643,4.27114,4.27402,4880000.0
2009-04-15 17:27:00,4.27171,4.27667,4.26787,4.27175,8250000.0
2009-04-15 17:28:00,4.276,4.276,4.26553,4.26596,6760000.0
2009-04-15 17:29:00,4.27709,4.27763,4.27229,4.27452,8270000.0
2009-04-15 17:30:00,4.27551,4.27551,4.26591,4.26591,5630000.0
2009-04-15 17:34:00,4.2746,4.2746,4.26823,4.26937,5250000.0
2009-04-15 17:35:00,4.27595,4.27595,4.2685,4.2685,6750000.0
2009-04-15 17:36:00,4.27216,4.27695,4.26706,4.2724,10140000.0
2009-04-15 17:37:00,4.27706,4.27811,4.27043,4.27193,5260000.0
2009-04-15 17:38:00,4.27667,4.27667,4.27218,4.27593,5260000.0
2009-04-15 17:41:00,4.27249,4.27634,4.26746,4.27467,8260000.0
2009-04-15 17:45:00,4.2729,4.2761,4.27035,4.27035,6000000.0
2009-04-15 17:46:00,4.26994,4.27677,4.26622,4.26622,9380000.0
2009-04-15 17:47:00,4.27586,4.27586,4.26776,4.27498,6000000.0
2009-04-15 17:48:00,4.27439,4.27669,4.26753,4.27484,8250000.0
2009-04-15 17:49:00,4.27751,4.27808,4.27019,4.27808,8250000.0
2009-04-15 17:50:00,4.27809,4.27809,4.27164,4.27478,6000000.0
2009-04-15 17:52:00,4.26823,4.27894,4.26823,4.27565,6000000.0
2009-04-15 17:55:00,4.27746,4.27763,4.26809,4.26809,6000000.0
2009-04-15 17:56:00,4.27657,4.27748,4.26835,4.2755,6010000.0
2009-04-15 17:58:00,4.26789,4.27828,4.26789,4.2756,6010000.0
2009-04-15 17:59:00,4.27146,4.27626,4.26783,4.27586,7890000.0
2009-04-15 18:00:00,4.26753,4.27717,4.26753,4.27557,5630000.0
2009-04-15 18:01:00,4.27531,4.27589,4.2704,4.27589,5260000.0
2009-04-15 18:04:00,4.27459,4.27505,4.27053,4.27488,4880000.0
2009-04-15 18:05:00,4.27558,4.27569,4.26768,4.27427,5250000.0
2009-04-15 18:06:00,4.27476,4.27564,4.26682,4.27477,6000000.0
2009-04-15 18:07:00,4.27349,4.27508,4.27092,4.27159,4880000.0
2009-04-15 18:08:00,4.27374,4.27374,4.26353,4.2681,6000000.0
2009-04-15 18:09:00,4.27635,4.28234,4.27635,4.28221,5250000.0
2009-04-15 18:10:00,4.28024,4.29029,4.27752,4.27884,6380000.0
2009-04-15 18:11:00,4.28789,4.28882,4.28557,4.28882,5250000.0
2009-04-15 18:12:00,4.28695,4.28816,4.28037,4.28578,6390000.0
2009-04-15 18:13:00,4.28648,4.28841,4.28325,4.2874,6380000.0
2009-04-15 18:14:00,4.28533,4.28533,4.276,4.276,6750000.0
2009-04-15 18:15:00,4.28318,4.28548,4.27961,4.28193,5630000.0
2009-04-15 18:16:00,4.28548,4.28548,4.27478,4.28315,4880000.0
2009-04-15 18:17:00,4.279,4.28407,4.27479,4.27779,9000000.0
2009-04-15 18:18:00,4.28012,4.28316,4.27814,4.28282,5250000.0
2009-04-15 18:19:00,4.27981,4.28246,4.27514,4.2765,6380000.0
2009-04-15 18:20:00,4.27615,4.27966,4.27017,4.27426,4880000.0
2009-04-15 18:22:00,4.27006,4.28035,4.27006,4.27638,7880000.0
2009-04-15 18:23:00,4.26443,4.27728,4.26443,4.27466,4510000.0
2009-04-15 18:24:00,4.27165,4.27742,4.26739,4.26739,4880000.0
2009-04-15 18:25:00,4.27641,4.27663,4.26941,4.26941,4880000.0
2009-04-15 18:27:00,4.2771,4.2771,4.27158,4.27672,5640000.0
2009-04-15 18:29:00,4.27568,4.27596,4.2689,4.27004,5630000.0
2009-04-15 18:30:00,4.27213,4.27213,4.26309,4.26534,7500000.0
2009-04-15 18:31:00,4.27612,4.27612,4.26655,4.27585,5630000.0
2009-04-15 18:32:00,4.2699,4.27539,4.2699,4.275,3750000.0
2009-04-15 18:34:00,4.26473,4.27278,4.26282,4.26923,7880000.0
2009-04-15 18:35:00,4.26982,4.2741,4.26434,4.26434,6020000.0
2009-04-15 18:36:00,4.27054,4.2749,4.27015,4.27283,5260000.0
2009-04-15 18:37:00,4.27484,4.2766,4.26461,4.2753,8640000.0
2009-04-15 18:38:00,4.27021,4.27339,4.26247,4.26247,7880000.0
2009-04-15 18:40:00,4.27461,4.27461,4.26485,4.2716,7500000.0
2009-04-15 18:41:00,4.27423,4.27508,4.26259,4.26963,8250000.0
2009-04-15 18:43:00,4.27615,4.27901,4.2724,4.27661,7880000.0
2009-04-15 18:44:00,4.27486,4.27486,4.26794,4.26794,6000000.0
2009-04-15 18:45:00,4.26762,4.27708,4.26762,4.27708,6750000.0
2009-04-15 18:50:00,4.27339,4.27509,4.26973,4.27149,6380000.0
2009-04-15 18:51:00,4.26856,4.27453,4.26225,4.27453,4140000.0
2009-04-15 18:52:00,4.27267,4.27456,4.26988,4.27422,4880000.0
2009-04-15 18:53:00,4.26957,4.27417,4.2684,4.2684,4890000.0
2009-04-15 18:56:00,4.27418,4.27571,4.26929,4.27052,7500000.0
2009-04-15 18:58:00,4.26903,4.27452,4.26512,4.27073,4880000.0
2009-04-15 18:59:00,4.27164,4.276,4.26884,4.27536,6390000.0
2009-04-15 19:00:00,4.27461,4.27461,4.26835,4.27254,4890000.0
2009-04-15 19:01:00,4.27363,4.27451,4.27129,4.27214,5250000.0
2009-04-15 19:02:00,4.27156,4.27533,4.26986,4.27513,6000000.0
2009-04-15 19:03:00,4.27022,4.27392,4.26874,4.27382,5260000.0
2009-04-15 19:06:00,4.27023,4.27817,4.2694,4.27571,8250000.0
2009-04-15 19:07:00,4.26963,4.27336,4.26581,4.26866,7500000.0
2009-04-15 19:09:00,4.2757,4.2757,4.26533,4.27472,5650000.0
2009-04-15 19:12:00,4.27286,4.27306,4.26334,4.26982,6000000.0
2009-04-15 19:13:00,4.27213,4.27459,4.26904,4.27131,6000000.0
2009-04-15 19:14:00,4.26609,4.27973,4.26577,4.26577,6380000.0
2009-04-15 19:15:00,4.27826,4.27831,4.26971,4.27791,9380000.0
2009-04-15 19:23:00,4.27233,4.27609,4.27066,4.27529,3380000.0
2009-04-15 19:25:00,4.2738,4.27521,4.26894,4.27521,7500000.0
2009-04-15 19:26:00,4.27323,4.2749,4.26781,4.26896,6010000.0
2009-04-15 19:27:00,4.2721,4.2739,4.26033,4.27072,7500000.0
2009-04-15 19:28:00,4.27262,4.27522,4.26447,4.2742,7880000.0
2009-04-15 19:29:00,4.27133,4.27709,4.27133,4.27709,6750000.0
2009-04-15 19:30:00,4.27587,4.27777,4.27138,4.27206,5250000.0
2009-04-15 19:31:00,4.27305,4.27942,4.26959,4.27681,4880000.0
2009-04-15 19:32:00,4.27176,4.27694,4.2652,4.27332,5260000.0
2009-04-15 19:33:00,4.27273,4.27757,4.27273,4.27703,6750000.0
2009-04-15 19:34:00,4.27227,4.27699,4.27154,4.27694,7510000.0
2009-04-15 19:36:00,4.27686,4.27686,4.26715,4.2757,9000000.0
2009-04-15 19:37:00,4.27603,4.27603,4.27088,4.27355,6000000.0
2009-04-15 19:38:00,4.27212,4.27353,4.2708,4.2708,1880000.0
2009-04-15 19:41:00,4.27536,4.2763,4.27027,4.27027,2250000.0
2009-04-15 19:42:00,4.27639,4.27725,4.26779,4.27722,6390000.0
2009-04-15 19:43:00,4.27072,4.27801,4.2669,4.27641,8270000.0
2009-04-15 19:44:00,4.27629,4.27629,4.2661,4.27073,4890000.0
2009-04-15 19:45:00,4.26962,4.2769,4.26962,4.27618,3000000.0
2009-04-15 19:49:00,4.27061,4.27353,4.2698,4.27353,1880000.0
2009-04-15 19:50:00,4.26831,4.2763,4.26831,4.26992,8250000.0
2009-04-15 19:51:00,4.27236,4.27459,4.265,4.265,7140000.0
2009-04-15 19:52:00,4.27551,4.27768,4.27305,4.2745,6000000.0
2009-04-15 19:53:00,4.27635,4.27635,4.26972,4.26972,2250000.0
2009-04-15 19:54:00,4.26937,4.27696,4.26937,4.27593,4500000.0
2009-04-15 19:55:00,4.27575,4.27644,4.26679,4.27522,3750000.0
2009-04-15 19:56:00,4.27157,4.27587,4.27026,4.27535,5630000.0
2009-04-15 19:57:00,4.27477,4.27477,4.26775,4.27275,5250000.0
2009-04-15 19:58:00,4.27286,4.27516,4.27032,4.27516,1880000.0
2009-04-15 19:59:00,4.26741,4.27481,4.26741,4.27481,4130000.0
2009-04-15 20:00:00,4.27413,4.27641,4.26573,4.27283,7130000.0
2009-04-15 20:04:00,4.27336,4.27384,4.26478,4.26478,2250000.0
2009-04-15 20:05:00,4.27498,4.27575,4.26566,4.27094,6390000.0
2009-04-15 20:06:00,4.27373,4.27373,4.26564,4.26564,1130000.0
2009-04-15 20:08:00,4.27422,4.27608,4.27098,4.27608,6750000.0
2009-04-15 20:09:00,4.27038,4.27657,4.26974,4.27657,6750000.0
2009-04-15 20:10:00,4.27415,4.2765,4.27352,4.27441,9000000.0
2009-04-15 20:12:00,4.27651,4.27651,4.26997,4.2756,8250000.0
2009-04-15 20:13:00,4.26996,4.27548,4.26805,4.26805,11630000.0
2009-04-15 20:14:00,4.26817,4.27422,4.26505,4.27422,7500000.0
2009-04-15 20:15:00,4.27084,4.27255,4.26454,4.27044,6380000.0
2009-04-15 20:16:00,4.27346,4.2771,4.27346,4.27586,3750000.0
2009-04-15 20:17:00,4.27393,4.27684,4.26869,4.27406,7130000.0
2009-04-15 20:18:00,4.27678,4.27734,4.27362,4.27399,6000000.0
2009-04-15 20:19:00,4.27519,4.27519,4.2658,4.27515,10140000.0
2009-04-15 20:21:00,4.27391,4.27598,4.27304,4.27458,5250000.0
2009-04-15 20:24:00,4.27356,4.27555,4.27275,4.2746,5250000.0
2009-04-15 20:28:00,4.27645,4.27807,4.27397,4.27652,5250000.0
2009-04-15 20:30:00,4.27315,4.27961,4.27153,4.27961,5630000.0
2009-04-15 20:31:00,4.27761,4.28046,4.27594,4.27843,8250000.0
2009-04-15 20:32:00,4.27985,4.2804,4.2718,4.27817,6750000.0
2009-04-15 20:33:00,4.27967,4.27967,4.27346,4.27958,8270000.0
2009-04-15 20:34:00,4.27749,4.27805,4.27369,4.27369,3000000.0
2009-04-15 20:35:00,4.2789,4.2794,4.2741,4.2794,5630000.0
2009-04-15 20:36:00,4.27713,4.27713,4.27309,4.27553,3760000.0
2009-04-15 20:37:00,4.27254,4.27979,4.27169,4.27852,6380000.0
2009-04-15 20:38:00,4.28008,4.28008,4.26688,4.27723,4510000.0
2009-04-15 20:39:00,4.27404,4.27774,4.27364,4.27774,3000000.0
2009-04-15 20:40:00,4.27122,4.27825,4.27122,4.27825,5630000.0
2009-04-15 20:43:00,4.27639,4.27642,4.27158,4.27167,6750000.0
2009-04-15 20:44:00,4.27744,4.27781,4.27334,4.27631,7140000.0
2009-04-15 20:45:00,4.27844,4.27844,4.2717,4.27735,5250000.0
2009-04-15 20:46:00,4.27652,4.27652,4.26234,4.27081,4130000.0
2009-04-15 20:47:00,4.27599,4.2788,4.26811,4.27661,7500000.0
2009-04-15 20:48:00,4.27549,4.27673,4.27303,4.27559,3000000.0
2009-04-15 20:50:00,4.27529,4.28201,4.27483,4.27737,8260000.0
2009-04-15 20:51:00,4.27894,4.27894,4.27331,4.27368,6750000.0
2009-04-15 20:52:00,4.27869,4.27892,4.27396,4.2764,8630000.0
2009-04-15 20:53:00,4.27631,4.27945,4.27279,4.27945,6000000.0
2009-04-15 20:58:00,4.27919,4.28104,4.27795,4.2797,5250000.0
2009-04-15 21:00:00,4.28034,4.28228,4.27945,4.28162,5250000.0
2009-04-15 21:03:00,4.27447,4.2802,4.27214,4.27773,9000000.0
2009-04-15 21:04:00,4.27827,4.27827,4.27175,4.27629,6000000.0
2009-04-15 21:12:00,4.27213,4.27543,4.26769,4.27419,6000000.0
2009-04-15 21:15:00,4.27324,4.27518,4.27235,4.27452,5250000.0
2009-04-15 21:20:00,4.2719,4.27438,4.27161,4.27267,5250000.0
2009-04-15 21:25:00,4.26912,4.27547,4.26005,4.27292,8630000.0
2009-04-15 21:26:00,4.2696,4.27184,4.26752,4.27184,3000000.0
2009-04-15 21:29:00,4.26978,4.27189,4.26662,4.26851,4140000.0
2009-04-15 21:30:00,4.26053,4.27133,4.26053,4.27003,9380000.0
2009-04-15 21:31:00,4.27053,4.27286,4.26728,4.268,4500000.0
2009-04-15 21:39:00,4.27178,4.27273,4.26369,4.2658,10510000.0
2009-04-15 21:40:00,4.27157,4.27321,4.26323,4.27082,6000000.0
2009-04-15 21:45:00,4.27274,4.27468,4.27185,4.27402,5250000.0
2009-04-15 21:49:00,4.27204,4.27399,4.27083,4.2724,5250000.0
2009-04-15 21:52:00,4.27373,4.27416,4.26632,4.26707,5630000.0
2009-04-15 21:53:00,4.26734,4.26833,4.26192,4.26192,6000000.0
2009-04-15 21:54:00,4.26645,4.26812,4.26406,4.26621,10500000.0
2009-04-15 21:56:00,4.26437,4.26671,4.25972,4.26671,4500000.0
2009-04-15 21:57:00,4.26027,4.26773,4.26027,4.2627,7500000.0
2009-04-15 21:58:00,4.26523,4.26737,4.25453,4.26479,6380000.0
2009-04-15 21:59:00,4.26535,4.26611,4.25473,4.26323,18760000.0
2009-04-15 22:00:00,4.25971,4.26782,4.25971,4.26692,6380000.0
2009-04-15 22:01:00,4.26212,4.26381,4.26119,4.26381,5250000.0
2009-04-15 22:02:00,4.26343,4.26646,4.25999,4.26528,6000000.0
2009-04-15 22:05:00,4.26508,4.26729,4.2646,4.26558,5250000.0
2009-04-15 22:11:00,4.26457,4.26679,4.26402,4.2654,5250000.0
2009-04-15 22:15:00,4.26574,4.26768,4.26485,4.26702,5250000.0
2009-04-15 22:19:00,4.26495,4.26502,4.25742,4.25905,7140000.0
2009-04-15 22:20:00,4.26414,4.26414,4.26076,4.26256,5630000.0
2009-04-15 22:21:00,4.2645,4.26495,4.25664,4.26343,8630000.0
2009-04-15 22:30:00,4.26454,4.26648,4.26365,4.26582,5250000.0
2009-04-15 22:35:00,4.26313,4.26506,4.26219,4.26415,5250000.0
2009-04-15 22:37:00,4.26334,4.26543,4.25506,4.26372,9750000.0
2009-04-15 22:38:00,4.26066,4.26172,4.25782,4.26172,2250000.0
2009-04-15 22:45:00,4.26574,4.26768,4.26485,4.26702,5250000.0
2009-04-15 22:52:00,4.26399,4.26614,4.26327,4.26509,5250000.0
2009-04-15 22:58:00,4.26391,4.26689,4.25973,4.26157,5260000.0
2009-04-15 22:59:00,4.264,4.26549,4.26012,4.26549,7130000.0
2009-04-15 23:00:00,4.26571,4.26665,4.25705,4.25705,3380000.0
2009-04-15 23:10:00,4.26475,4.26688,4.26373,4.26506,5250000.0
2009-04-15 23:14:00,4.26373,4.26458,4.25281,4.26458,7880000.0
2009-04-15 23:15:00,4.26552,4.26552,4.25582,4.25582,3750000.0
2009-04-15 23:30:00,4.26534,4.26728,4.26445,4.26662,5250000.0
2009-04-15 23:43:00,4.26368,4.26417,4.26368,4.26373,3000000.0
2009-04-15 23:44:00,4.26326,4.26463,4.25865,4.26211,5250000.0
2009-04-15 23:45:00,4.26642,4.26642,4.26642,4.26642,1500000.0
2009-04-15 23:46:00,4.26512,4.26512,4.26382,4.26474,3000000.0
2009-04-15 23:59:00,4.27356,4.27507,4.27067,4.27474,6000000.0
2009-04-16 00:00:00,4.27546,4.27546,4.27477,4.27477,1500000.0
2009-04-16 00:11:00,4.26474,4.26668,4.26385,4.26602,5250000.0
2009-04-16 00:15:00,4.27454,4.27648,4.27365,4.27582,5250000.0
2009-04-16 00:30:00,4.27424,4.27618,4.27335,4.27552,5250000.0
2009-04-16 00:44:00,4.27453,4.27453,4.2717,4.2734,5250000.0
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 01:15:00,4.27464,4.27658,4.27375,4.27592,5250000.0
2009-04-16 01:23:00,4.2734,4.27551,4.27225,4.2737,5250000.0
2009-04-16 01:30:00,4.27424,4.27618,4.27335,4.27552,5250000.0
2009-04-16 01:44:00,4.26892,4.27641,4.26652,4.27217,19890000.0
2009-04-16 01:46:00,4.27256,4.2747,4.27191,4.27341,5250000.0
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 02:45:00,4.27434,4.27628,4.27345,4.27562,5250000.0
2009-04-16 02:57:00,4.26484,4.26678,4.26395,4.26612,5250000.0
2009-04-16 02:59:00,4.27295,4.27416,4.26885,4.27416,6000000.0
2009-04-16 03:00:00,4.27489,4.27489,4.27489,4.27489,750000.0
2009-04-16 03:12:00,4.27388,4.27602,4.27322,4.27491,5250000.0
2009-04-16 03:15:00,4.27524,4.27718,4.27435,4.27652,5250000.0
2009-04-16 03:28:00,4.27364,4.27607,4.27323,4.27457,5250000.0
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 04:30:00,4.27534,4.27728,4.27445,4.27662,5250000.0
2009-04-16 04:44:00,4.26596,4.27574,4.26571,4.27574,4500000.0
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 06:00:00,4.27634,4.27828,4.27545,4.27762,5250000.0
2009-04-16 06:06:00,4.27082,4.27512,4.26954,4.26954,8250000.0
2009-04-16 06:15:00,4.27597,4.27696,4.26974,4.27164,10500000.0
2009-04-16 06:16:00,4.26672,4.26672,4.26561,4.26561,1500000.0
2009-04-16 06:30:00,4.27444,4.27638,4.27355,4.27572,5250000.0
2009-04-16 06:45:00,4.27551,4.27718,4.27183,4.27641,9770000.0
2009-04-16 06:48:00,4.2737,4.27448,4.26204,4.27448,6000000.0
2009-04-16 06:49:00,4.27349,4.27608,4.27124,4.27494,8250000.0
2009-04-16 07:00:00,4.27799,4.27807,4.26862,4.27268,6750000.0
2009-04-16 07:15:00,4.27634,4.27828,4.27545,4.27762,5250000.0
2009-04-16 07:24:00,4.27299,4.27518,4.27017,4.27518,6750000.0
2009-04-16 07:25:00,4.27525,4.27525,4.27101,4.27118,4880000.0
2009-04-16 07:26:00,4.27287,4.27349,4.26481,4.27304,4890000.0
2009-04-16 07:29:00,4.27529,4.27641,4.26992,4.27365,6380000.0
2009-04-16 07:30:00,4.27178,4.27687,4.26614,4.27376,6000000.0
2009-04-16 07:35:00,4.27582,4.27597,4.27027,4.27548,6020000.0
2009-04-16 07:43:00,4.27451,4.27666,4.27375,4.27516,5250000.0
2009-04-16 07:45:00,4.27574,4.27768,4.27485,4.27702,5250000.0
2009-04-16 07:48:00,4.27153,4.27635,4.27102,4.27529,5260000.0
2009-04-16 07:57:00,4.27574,4.27574,4.26636,4.27486,6750000.0
2009-04-16 08:00:00,4.27492,4.27742,4.27234,4.27596,9380000.0
2009-04-16 08:04:00,4.27412,4.27528,4.27075,4.27528,4880000.0
2009-04-16 08:05:00,4.27215,4.27658,4.26681,4.27658,6760000.0
2009-04-16 08:06:00,4.27443,4.27511,4.26492,4.27511,6760000.0
2009-04-16 08:07:00,4.27607,4.27916,4.27212,4.27581,4510000.0
2009-04-16 08:08:00,4.27727,4.27727,4.2708,4.27417,8250000.0
2009-04-16 08:09:00,4.27406,4.27406,4.27198,4.27277,6000000.0
2009-04-16 08:11:00,4.27391,4.27391,4.26689,4.2727,6390000.0
2009-04-16 08:15:00,4.27449,4.27476,4.26895,4.27399,5630000.0
2009-04-16 08:20:00,4.27652,4.27813,4.27278,4.27437,6010000.0
2009-04-16 08:21:00,4.27401,4.27401,4.2685,4.2685,1500000.0
2009-04-16 08:23:00,4.27365,4.27365,4.26882,4.27185,4130000.0
2009-04-16 08:24:00,4.27112,4.27264,4.26709,4.27251,7130000.0
2009-04-16 08:25:00,4.27094,4.27167,4.26461,4.27162,9750000.0
2009-04-16 08:27:00,4.2711,4.27278,4.26323,4.27122,9760000.0
2009-04-16 08:28:00,4.27126,4.27326,4.26334,4.27326,9010000.0
2009-04-16 08:29:00,4.26802,4.27143,4.26139,4.26721,8280000.0
2009-04-16 08:30:00,4.27269,4.27407,4.26878,4.26878,4130000.0
2009-04-16 08:34:00,4.26778,4.27039,4.26778,4.27017,2250000.0
2009-04-16 08:35:00,4.26987,4.27022,4.26153,4.26593,5280000.0
2009-04-16 08:36:00,4.27056,4.27369,4.26765,4.27097,6020000.0
2009-04-16 08:38:00,4.27049,4.2708,4.26129,4.26982,8250000.0
2009-04-16 08:39:00,4.27088,4.27158,4.26218,4.27087,8250000.0
2009-04-16 08:40:00,4.27041,4.27224,4.26282,4.26282,5250000.0
2009-04-16 08:41:00,4.26348,4.2723,4.26348,4.27173,6000000.0
2009-04-16 08:43:00,4.27286,4.27298,4.26603,4.27263,7130000.0
2009-04-16 08:44:00,4.27234,4.27262,4.26428,4.27262,7500000.0
2009-04-16 08:45:00,4.27598,4.27598,4.27225,4.27443,4880000.0
2009-04-16 08:46:00,4.26314,4.27254,4.26314,4.2707,10500000.0
2009-04-16 08:47:00,4.27198,4.27399,4.27031,4.27195,5250000.0
2009-04-16 08:48:00,4.26892,4.27568,4.26892,4.26893,4500000.0
2009-04-16 08:49:00,4.27842,4.2796,4.27227,4.27871,8250000.0
2009-04-16 08:50:00,4.27535,4.28292,4.27458,4.27641,5250000.0
2009-04-16 08:51:00,4.28117,4.28117,4.27314,4.27314,1500000.0
2009-04-16 08:52:00,4.27502,4.28091,4.27376,4.28026,7500000.0
2009-04-16 08:53:00,4.27951,4.28148,4.27178,4.27265,10510000.0
2009-04-16 08:54:00,4.2819,4.2819,4.27118,4.27678,6000000.0
2009-04-16 08:55:00,4.27624,4.27753,4.27132,4.27693,4510000.0
2009-04-16 08:56:00,4.27662,4.28156,4.26952,4.27131,7130000.0
2009-04-16 08:58:00,4.2776,4.2776,4.2723,4.27481,4510000.0
2009-04-16 08:59:00,4.27334,4.27916,4.2693,4.27772,6750000.0
2009-04-16 09:00:00,4.27708,4.27885,4.26902,4.27832,6380000.0
2009-04-16 09:01:00,4.273,4.27884,4.273,4.27727,4500000.0
2009-04-16 09:03:00,4.27788,4.2816,4.27183,4.2809,9750000.0
2009-04-16 09:04:00,4.2798,4.28181,4.26997,4.28181,7510000.0
2009-04-16 09:05:00,4.28093,4.28323,4.27549,4.28009,7890000.0
2009-04-16 09:06:00,4.28355,4.28518,4.27639,4.27979,8250000.0
2009-04-16 09:07:00,4.28472,4.28951,4.27815,4.27815,7500000.0
2009-04-16 09:08:00,4.28549,4.29065,4.28269,4.28989,8260000.0
2009-04-16 09:09:00,4.28788,4.29527,4.28788,4.29422,8630000.0
2009-04-16 09:10:00,4.29553,4.29658,4.28574,4.29542,5250000.0
2009-04-16 09:11:00,4.29837,4.30066,4.28983,4.2904,4880000.0
2009-04-16 09:12:00,4.29064,4.2948,4.28841,4.29402,3010000.0
2009-04-16 09:13:00,4.29319,4.29525,4.29057,4.29399,5630000.0
2009-04-16 09:14:00,4.29624,4.29802,4.28672,4.29638,6010000.0
2009-04-16 09:15:00,4.2939,4.29936,4.28917,4.29361,9380000.0
2009-04-16 09:16:00,4.29561,4.29648,4.28626,4.29195,13890000.0
2009-04-16 09:17:00,4.29449,4.29695,4.28544,4.29695,9760000.0
2009-04-16 09:18:00,4.29601,4.29601,4.28532,4.29561,8260000.0
2009-04-16 09:19:00,4.29475,4.29643,4.28838,4.28838,5250000.0
2009-04-16 09:20:00,4.29491,4.29505,4.28538,4.29505,9000000.0
2009-04-16 09:21:00,4.28893,4.29457,4.28668,4.29372,4880000.0
2009-04-16 09:22:00,4.29513,4.29635,4.28869,4.29486,9000000.0
2009-04-16 09:23:00,4.29445,4.29665,4.28827,4.29232,9000000.0
2009-04-16 09:24:00,4.29175,4.29911,4.29175,4.29729,5630000.0
2009-04-16 09:25:00,4.29222,4.29763,4.29031,4.29091,9380000.0
2009-04-16 09:26:00,4.28815,4.29598,4.28815,4.29064,5250000.0
2009-04-16 09:27:00,4.28786,4.29809,4.28786,4.29357,7500000.0
2009-04-16 09:28:00,4.2926,4.29865,4.2885,4.29463,7880000.0
2009-04-16 09:29:00,4.29312,4.30208,4.29312,4.3015,8250000.0
2009-04-16 09:30:00,4.29926,4.30839,4.29708,4.29708,8260000.0
2009-04-16 09:31:00,4.30197,4.30966,4.29657,4.30132,6760000.0
2009-04-16 09:32:00,4.30753,4.31031,4.29934,4.29934,8250000.0
2009-04-16 09:33:00,4.30372,4.30587,4.3012,4.3012,4510000.0
2009-04-16 09:34:00,4.30534,4.30691,4.29843,4.30623,7880000.0
2009-04-16 09:35:00,4.29814,4.30435,4.29345,4.29755,6390000.0
2009-04-16 09:36:00,4.30531,4.30572,4.2969,4.30572,6380000.0
2009-04-16 09:37:00,4.30553,4.30553,4.29715,4.29715,6750000.0
2009-04-16 09:38:00,4.30026,4.30492,4.29879,4.30281,4880000.0
2009-04-16 09:39:00,4.29696,4.30273,4.29696,4.3011,5640000.0
2009-04-16 09:40:00,4.29983,4.30087,4.29146,4.30021,9000000.0
2009-04-16 09:41:00,4.30022,4.30335,4.29296,4.30335,5630000.0
2009-04-16 09:42:00,4.29765,4.30302,4.29505,4.30272,7880000.0
2009-04-16 09:43:00,4.30192,4.30622,4.29576,4.30469,5260000.0
2009-04-16 09:44:00,4.30299,4.30763,4.30258,4.30636,6010000.0
2009-04-16 09:45:00,4.30688,4.30696,4.30109,4.30492,5260000.0
2009-04-16 09:46:00,4.29916,4.30528,4.29911,4.30465,5250000.0
2009-04-16 09:47:00,4.29708,4.29997,4.29018,4.29018,6000000.0
2009-04-16 09:48:00,4.29319,4.29995,4.29319,4.29957,7130000.0
2009-04-16 09:49:00,4.29929,4.29968,4.28937,4.29924,6010000.0
2009-04-16 09:50:00,4.29552,4.30114,4.29282,4.30011,10510000.0
2009-04-16 09:51:00,4.2973,4.30035,4.29271,4.2978,5250000.0
2009-04-16 09:52:00,4.28972,4.30039,4.28972,4.2997,9760000.0
2009-04-16 09:53:00,4.29868,4.30255,4.29242,4.30033,10880000.0
2009-04-16 09:54:00,4.29553,4.30176,4.29553,4.30144,6000000.0
2009-04-16 09:55:00,4.30252,4.30566,4.29627,4.29719,6000000.0
2009-04-16 09:56:00,4.29832,4.30773,4.29832,4.29989,6750000.0
2009-04-16 09:57:00,4.31005,4.31346,4.30777,4.3129,5640000.0
2009-04-16 09:58:00,4.30958,4.31598,4.30586,4.31507,6000000.0
2009-04-16 09:59:00,4.31522,4.31662,4.30565,4.31055,9010000.0
2009-04-16 10:00:00,4.30996,4.3141,4.30567,4.30814,9010000.0
2009-04-16 10:01:00,4.30638,4.3111,4.30054,4.30571,12020000.0
2009-04-16 10:02:00,4.30023,4.31206,4.30023,4.31206,10510000.0
2009-04-16 10:03:00,4.30715,4.31291,4.303,4.31291,5250000.0
2009-04-16 10:04:00,4.31011,4.3118,4.30164,4.31007,7880000.0
2009-04-16 10:05:00,4.31085,4.31085,4.3032,4.30393,6390000.0
2009-04-16 10:06:00,4.30976,4.31029,4.30142,4.30868,9760000.0
2009-04-16 10:07:00,4.30855,4.3095,4.30013,4.3095,5640000.0
2009-04-16 10:08:00,4.30503,4.30804,4.30154,4.30411,6000000.0
2009-04-16 10:09:00,4.30302,4.30601,4.30302,4.30601,6750000.0
2009-04-16 10:10:00,4.30127,4.30513,4.29845,4.30442,8640000.0
2009-04-16 10:11:00,4.30354,4.30818,4.29483,4.30752,5250000.0
2009-04-16 10:12:00,4.30222,4.30778,4.29699,4.30163,5640000.0
2009-04-16 10:13:00,4.29902,4.30651,4.29583,4.305,9750000.0
2009-04-16 10:14:00,4.30244,4.30738,4.29733,4.30043,10880000.0
2009-04-16 10:15:00,4.30038,4.30479,4.29805,4.30457,6760000.0
2009-04-16 10:16:00,4.29427,4.30413,4.29427,4.29479,10500000.0
2009-04-16 10:17:00,4.30264,4.30355,4.29878,4.30213,5250000.0
2009-04-16 10:18:00,4.30122,4.30134,4.29716,4.29804,7500000.0
2009-04-16 10:19:00,4.29684,4.29684,4.28657,4.28956,8250000.0
2009-04-16 10:20:00,4.29472,4.29472,4.28725,4.28843,6750000.0
2009-04-16 10:21:00,4.29475,4.295,4.28758,4.28758,5630000.0
2009-04-16 10:22:00,4.2922,4.2922,4.28463,4.28463,6380000.0
2009-04-16 10:23:00,4.29132,4.29236,4.28318,4.29236,5260000.0
2009-04-16 10:24:00,4.28441,4.29158,4.28397,4.28581,5630000.0
2009-04-16 10:25:00,4.28856,4.29016,4.27955,4.28198,6750000.0
2009-04-16 10:26:00,4.28935,4.29109,4.28551,4.2885,5260000.0
2009-04-16 10:27:00,4.27843,4.28886,4.27843,4.27962,4880000.0
2009-04-16 10:28:00,4.289,4.29045,4.28363,4.28717,9390000.0
2009-04-16 10:29:00,4.28783,4.28881,4.27995,4.2877,8250000.0
2009-04-16 10:30:00,4.28204,4.28704,4.27779,4.27782,9760000.0
2009-04-16 10:31:00,4.28538,4.28629,4.27983,4.28296,9380000.0
2009-04-16 10:32:00,4.28515,4.28515,4.27398,4.27905,10510000.0
2009-04-16 10:33:00,4.2845,4.2845,4.27793,4.282,8260000.0
2009-04-16 10:34:00,4.28058,4.28513,4.28058,4.28417,5640000.0
2009-04-16 10:35:00,4.28642,4.2905,4.27995,4.28713,8630000.0
2009-04-16 10:36:00,4.28252,4.28573,4.28044,4.28224,6010000.0
2009-04-16 10:37:00,4.28602,4.28772,4.28301,4.28683,8630000.0
2009-04-16 10:38:00,4.28589,4.28755,4.28184,4.28184,5640000.0
2009-04-16 10:39:00,4.28223,4.28765,4.28223,4.28765,7130000.0
2009-04-16 10:40:00,4.28582,4.28758,4.28244,4.28758,5630000.0
2009-04-16 10:41:00,4.29078,4.29329,4.2816,4.28829,8630000.0
2009-04-16 10:42:00,4.28239,4.28972,4.27998,4.28275,6380000.0
2009-04-16 10:44:00,4.2894,4.29066,4.28521,4.28787,8640000.0
2009-04-16 10:45:00,4.28502,4.29052,4.28502,4.28677,6000000.0
2009-04-16 10:46:00,4.28894,4.29029,4.27873,4.28985,7500000.0
2009-04-16 10:47:00,4.29084,4.29285,4.28353,4.28697,8260000.0
2009-04-16 10:48:00,4.29007,4.29083,4.28433,4.28581,7880000.0
2009-04-16 10:49:00,4.28707,4.29315,4.28641,4.29054,7880000.0
2009-04-16 10:53:00,4.28511,4.2934,4.28511,4.28991,6000000.0
2009-04-16 10:54:00,4.28923,4.29307,4.288,4.29274,6380000.0
2009-04-16 10:55:00,4.29186,4.29322,4.28772,4.29077,8250000.0
2009-04-16 10:56:00,4.29052,4.29204,4.28463,4.29096,8260000.0
2009-04-16 10:57:00,4.28086,4.29094,4.28086,4.29094,4880000.0
2009-04-16 10:58:00,4.2837,4.29113,4.2837,4.286,6000000.0
2009-04-16 10:59:00,4.29059,4.29059,4.28029,4.28773,6000000.0
2009-04-16 11:00:00,4.29081,4.29256,4.2854,4.29187,7130000.0
2009-04-16 11:01:00,4.28802,4.29058,4.28004,4.28978,6010000.0
2009-04-16 11:02:00,4.29207,4.29279,4.28824,4.2916,5250000.0
2009-04-16 11:03:00,4.28967,4.28991,4.27857,4.27857,9010000.0
2009-04-16 11:04:00,4.28788,4.29438,4.28788,4.29146,10880000.0
2009-04-16 11:05:00,4.28328,4.29416,4.28328,4.29164,5630000.0
2009-04-16 11:06:00,4.28928,4.29416,4.28725,4.2939,8270000.0
2009-04-16 11:07:00,4.29059,4.2948,4.28442,4.29149,5260000.0
2009-04-16 11:08:00,4.29301,4.29489,4.28337,4.29436,9010000.0
2009-04-16 11:09:00,4.28456,4.29538,4.28456,4.29133,5250000.0
2009-04-16 11:12:00,4.29494,4.29561,4.28895,4.29197,5630000.0
2009-04-16 11:15:00,4.28752,4.29152,4.28588,4.28588,6380000.0
2009-04-16 11:16:00,4.29159,4.29159,4.28405,4.29116,7500000.0
2009-04-16 11:17:00,4.28645,4.29083,4.28313,4.28919,6380000.0
2009-04-16 11:18:00,4.28502,4.29,4.28458,4.28485,7130000.0
2009-04-16 11:19:00,4.29044,4.29285,4.28682,4.29156,6000000.0
2009-04-16 11:20:00,4.29069,4.29076,4.28087,4.28404,7130000.0
2009-04-16 11:21:00,4.28973,4.28973,4.28029,4.28483,7890000.0
2009-04-16 11:22:00,4.29029,4.29029,4.28511,4.28684,8630000.0
2009-04-16 11:23:00,4.28446,4.28933,4.2781,4.2781,7500000.0
2009-04-16 11:24:00,4.28786,4.291,4.28287,4.28849,11260000.0
2009-04-16 11:25:00,4.28791,4.28791,4.281,4.28319,6750000.0
2009-04-16 11:26:00,4.28485,4.28805,4.27799,4.28805,5630000.0
2009-04-16 11:27:00,4.28585,4.28716,4.28585,4.28655,4880000.0
2009-04-16 11:28:00,4.28345,4.28734,4.28345,4.28645,6380000.0
2009-04-16 11:29:00,4.28817,4.28892,4.2823,4.2832,7500000.0
2009-04-16 11:30:00,4.28504,4.28964,4.28378,4.28716,6010000.0
2009-04-16 11:31:00,4.28733,4.29006,4.28287,4.28845,7510000.0
2009-04-16 11:32:00,4.28791,4.29026,4.28321,4.29026,4510000.0
2009-04-16 11:33:00,4.29113,4.29175,4.27964,4.28096,10130000.0
2009-04-16 11:34:00,4.28597,4.28979,4.28419,4.28656,6010000.0
2009-04-16 11:35:00,4.28371,4.29165,4.28371,4.29063,11630000.0
2009-04-16 11:36:00,4.2873,4.2921,4.28121,4.29099,10130000.0
2009-04-16 11:37:00,4.293,4.29338,4.2827,4.29338,8250000.0
2009-04-16 11:38:00,4.28946,4.29386,4.28365,4.29386,8630000.0
2009-04-16 11:39:00,4.29154,4.29346,4.28324,4.28666,8250000.0
2009-04-16 11:40:00,4.29045,4.29363,4.2876,4.29334,6000000.0
2009-04-16 11:41:00,4.29269,4.29371,4.2843,4.29371,7520000.0
2009-04-16 11:42:00,4.29304,4.2931,4.28625,4.29217,4880000.0
2009-04-16 11:44:00,4.29237,4.29237,4.28227,4.29022,6380000.0
2009-04-16 11:45:00,4.29273,4.29402,4.28868,4.29147,8640000.0
2009-04-16 11:46:00,4.28403,4.29591,4.28403,4.28895,13130000.0
2009-04-16 11:47:00,4.2917,4.2917,4.28603,4.29159,6760000.0
2009-04-16 11:48:00,4.2906,4.29077,4.28388,4.29077,4510000.0
2009-04-16 11:49:00,4.28748,4.29109,4.28118,4.29109,6750000.0
2009-04-16 11:50:00,4.28713,4.29057,4.28416,4.29018,6380000.0
2009-04-16 11:52:00,4.28914,4.29477,4.2831,4.29152,8250000.0
2009-04-16 11:53:00,4.2875,4.29454,4.2875,4.29169,8630000.0
2009-04-16 11:54:00,4.29171,4.29171,4.28524,4.28524,5630000.0
2009-04-16 11:55:00,4.29248,4.29251,4.28119,4.29212,10500000.0
2009-04-16 11:56:00,4.29147,4.29189,4.29097,4.29139,4880000.0
2009-04-16 11:57:00,4.29244,4.29366,4.28591,4.28639,10130000.0
2009-04-16 11:58:00,4.29326,4.29832,4.2861,4.29411,7880000.0
2009-04-16 11:59:00,4.29341,4.29341,4.28381,4.29288,4890000.0
2009-04-16 12:00:00,4.29318,4.29507,4.28853,4.29382,7500000.0
2009-04-16 12:01:00,4.28906,4.29567,4.28906,4.29005,4510000.0
2009-04-16 12:02:00,4.29131,4.29663,4.29131,4.29499,4880000.0
2009-04-16 12:03:00,4.29449,4.29449,4.28838,4.29178,6380000.0
2009-04-16 12:04:00,4.29273,4.2972,4.28982,4.29527,5270000.0
2009-04-16 12:05:00,4.29451,4.29501,4.28584,4.2937,4510000.0
2009-04-16 12:06:00,4.29378,4.29502,4.28546,4.28546,8260000.0
2009-04-16 12:07:00,4.29462,4.29723,4.28609,4.28993,4880000.0
2009-04-16 12:08:00,4.2927,4.2942,4.28708,4.29418,7500000.0
2009-04-16 12:10:00,4.28482,4.29861,4.28482,4.2956,10890000.0
2009-04-16 12:11:00,4.29483,4.29562,4.28451,4.29368,10880000.0
2009-04-16 12:12:00,4.28873,4.29338,4.28631,4.29,6010000.0
2009-04-16 12:13:00,4.28598,4.29184,4.28502,4.29046,5630000.0
2009-04-16 12:14:00,4.28696,4.2905,4.28253,4.28253,4510000.0
2009-04-16 12:15:00,4.28332,4.28634,4.28287,4.28634,5250000.0
2009-04-16 12:16:00,4.28235,4.28573,4.27987,4.28422,7890000.0
2009-04-16 12:17:00,4.28619,4.28684,4.28045,4.28541,6750000.0
2009-04-16 12:18:00,4.28631,4.28801,4.27711,4.27971,6770000.0
2009-04-16 12:20:00,4.28129,4.28444,4.2737,4.27896,7500000.0
2009-04-16 12:23:00,4.27361,4.28689,4.27361,4.28542,5260000.0
2009-04-16 12:24:00,4.28333,4.28616,4.27649,4.28411,6760000.0
2009-04-16 12:25:00,4.2842,4.28591,4.27481,4.28014,6760000.0
2009-04-16 12:26:00,4.2735,4.28356,4.27278,4.27909,10140000.0
2009-04-16 12:27:00,4.2818,4.28578,4.27457,4.28456,6760000.0
2009-04-16 12:28:00,4.28543,4.28551,4.27629,4.28551,6400000.0
2009-04-16 12:29:00,4.28527,4.28527,4.27842,4.27861,6760000.0
2009-04-16 12:30:00,4.28084,4.28852,4.2769,4.28799,10880000.0
2009-04-16 12:31:00,4.2829,4.28729,4.27944,4.2832,9000000.0
2009-04-16 12:32:00,4.28206,4.28365,4.2774,4.28096,12390000.0
2009-04-16 12:33:00,4.28197,4.28363,4.27814,4.27992,9000000.0
2009-04-16 12:34:00,4.2759,4.2815,4.27016,4.27016,5260000.0
2009-04-16 12:35:00,4.27798,4.27798,4.26744,4.27436,7130000.0
2009-04-16 12:36:00,4.27641,4.27641,4.26369,4.27475,7500000.0
2009-04-16 12:37:00,4.27666,4.2777,4.26647,4.26647,8250000.0
2009-04-16 12:38:00,4.27397,4.27641,4.26932,4.26997,7500000.0
2009-04-16 12:39:00,4.27499,4.27642,4.27117,4.27449,4880000.0
2009-04-16 12:40:00,4.27429,4.27602,4.26499,4.27566,8260000.0
2009-04-16 12:41:00,4.27389,4.27611,4.27047,4.27047,8250000.0
2009-04-16 12:42:00,4.27652,4.27767,4.27247,4.27744,5630000.0
2009-04-16 12:43:00,4.27674,4.2772,4.2704,4.27545,7890000.0
2009-04-16 12:44:00,4.27504,4.2775,4.27019,4.27548,5640000.0
2009-04-16 12:45:00,4.27027,4.28139,4.27027,4.27707,5250000.0
2009-04-16 12:46:00,4.26856,4.27623,4.26788,4.27236,6750000.0
2009-04-16 12:47:00,4.27772,4.27987,4.27394,4.27764,5640000.0
2009-04-16 12:48:00,4.2759,4.2784,4.2674,4.27157,10130000.0
2009-04-16 12:49:00,4.27865,4.27954,4.27247,4.27247,9000000.0
2009-04-16 12:50:00,4.27751,4.28509,4.2758,4.28119,7880000.0
2009-04-16 12:51:00,4.27385,4.2832,4.27351,4.27568,9380000.0
2009-04-16 12:52:00,4.27933,4.28267,4.27072,4.28166,4880000.0
2009-04-16 12:53:00,4.28205,4.28334,4.27595,4.28095,4520000.0
2009-04-16 12:54:00,4.27979,4.28002,4.27235,4.28002,7510000.0
2009-04-16 12:55:00,4.27825,4.28039,4.27283,4.27644,6010000.0
2009-04-16 12:56:00,4.2761,4.28151,4.27504,4.27893,12760000.0
2009-04-16 12:57:00,4.27933,4.27933,4.26896,4.26896,6760000.0
2009-04-16 12:58:00,4.27463,4.28133,4.27384,4.28038,6760000.0
2009-04-16 12:59:00,4.27683,4.28108,4.27478,4.28108,7130000.0
2009-04-16 13:00:00,4.2761,4.27976,4.26961,4.27925,10520000.0
2009-04-16 13:01:00,4.27585,4.28094,4.27585,4.28037,6010000.0
2009-04-16 13:02:00,4.28052,4.28052,4.26961,4.27424,6380000.0
2009-04-16 13:03:00,4.28015,4.28202,4.27565,4.28104,6380000.0
2009-04-16 13:04:00,4.28238,4.28505,4.27147,4.2803,8260000.0
2009-04-16 13:05:00,4.28104,4.2837,4.27725,4.2837,9760000.0
2009-04-16 13:06:00,4.28238,4.28238,4.27548,4.28067,8250000.0
2009-04-16 13:07:00,4.27806,4.28351,4.27488,4.27922,5630000.0
2009-04-16 13:08:00,4.28429,4.28601,4.27829,4.2852,9380000.0
2009-04-16 13:09:00,4.2855,4.28673,4.27622,4.28673,7510000.0
2009-04-16 13:10:00,4.28314,4.2891,4.27689,4.28463,7880000.0
2009-04-16 13:11:00,4.28837,4.28932,4.28297,4.28901,10880000.0
2009-04-16 13:12:00,4.28589,4.29232,4.28042,4.29014,6390000.0
2009-04-16 13:13:00,4.29073,4.29227,4.28415,4.29015,5630000.0
2009-04-16 13:14:00,4.28441,4.28865,4.27962,4.28315,6760000.0
2009-04-16 13:15:00,4.28877,4.28903,4.28809,4.28809,4880000.0
2009-04-16 13:16:00,4.28177,4.2896,4.2784,4.28616,7500000.0
2009-04-16 13:17:00,4.27701,4.28938,4.27701,4.28938,5630000.0
2009-04-16 13:18:00,4.28436,4.28907,4.2747,4.28628,6750000.0
2009-04-16 13:19:00,4.28178,4.28892,4.27989,4.27989,5640000.0
2009-04-16 13:20:00,4.28929,4.29139,4.2801,4.29112,5630000.0
2009-04-16 13:21:00,4.28718,4.29068,4.28149,4.28214,7500000.0
2009-04-16 13:22:00,4.28947,4.29101,4.28586,4.28868,6000000.0
2009-04-16 13:23:00,4.28437,4.29054,4.28032,4.28598,6010000.0
2009-04-16 13:24:00,4.28282,4.28696,4.27831,4.28696,6380000.0
2009-04-16 13:25:00,4.2841,4.28655,4.2773,4.28523,4890000.0
2009-04-16 13:26:00,4.28519,4.28632,4.27937,4.2849,7880000.0
2009-04-16 13:28:00,4.28586,4.28586,4.28034,4.28541,6000000.0
2009-04-16 13:30:00,4.28311,4.28628,4.27715,4.28628,12750000.0
2009-04-16 13:31:00,4.2811,4.28739,4.2811,4.28285,4510000.0
2009-04-16 13:32:00,4.28049,4.28577,4.27573,4.28493,7520000.0
2009-04-16 13:33:00,4.28591,4.28629,4.28004,4.28621,9020000.0
2009-04-16 13:34:00,4.28164,4.28603,4.27707,4.28441,9010000.0
2009-04-16 13:38:00,4.28257,4.28854,4.28158,4.28313,7500000.0
2009-04-16 13:39:00,4.2866,4.2876,4.27993,4.2876,10130000.0
2009-04-16 13:40:00,4.28633,4.28725,4.28063,4.2828,8250000.0
2009-04-16 13:41:00,4.28654,4.28691,4.28047,4.28691,5630000.0
2009-04-16 13:43:00,4.28545,4.28576,4.28091,4.2814,6380000.0
2009-04-16 13:44:00,4.28753,4.28753,4.28169,4.28169,8250000.0
2009-04-16 13:45:00,4.2868,4.28846,4.27829,4.28846,7130000.0
2009-04-16 13:47:00,4.28785,4.29041,4.28008,4.28834,6390000.0
2009-04-16 13:48:00,4.28804,4.28847,4.27872,4.28665,9380000.0
2009-04-16 13:51:00,4.28444,4.28678,4.28024,4.28024,3010000.0
2009-04-16 13:52:00,4.28234,4.28734,4.28109,4.28109,5640000.0
2009-04-16 13:53:00,4.28761,4.28822,4.27434,4.28403,7510000.0
2009-04-16 13:54:00,4.28164,4.28821,4.28164,4.28777,5650000.0
2009-04-16 13:55:00,4.28459,4.28772,4.27957,4.2869,8650000.0
2009-04-16 13:59:00,4.28753,4.28827,4.27731,4.28762,9020000.0
2009-04-16 14:00:00,4.28649,4.28804,4.27852,4.28649,6390000.0
2009-04-16 14:01:00,4.28713,4.2879,4.28242,4.28242,5260000.0
2009-04-16 14:02:00,4.27827,4.28766,4.27827,4.28636,4510000.0
2009-04-16 14:03:00,4.2827,4.29053,4.2792,4.28701,6010000.0
2009-04-16 14:12:00,4.28449,4.28722,4.28424,4.28581,5250000.0
2009-04-16 14:15:00,4.28521,4.28868,4.2835,4.28868,5250000.0
2009-04-16 14:16:00,4.28468,4.28927,4.28256,4.28864,6010000.0
2009-04-16 14:17:00,4.28806,4.2893,4.28325,4.28751,9380000.0
2009-04-16 14:18:00,4.28368,4.28731,4.27788,4.28537,4880000.0
2009-04-16 14:19:00,4.28181,4.28798,4.28181,4.28798,7500000.0
2009-04-16 14:20:00,4.28622,4.28822,4.28152,4.28741,5250000.0
2009-04-16 14:21:00,4.28601,4.28663,4.27732,4.28475,7500000.0
2009-04-16 14:22:00,4.28598,4.28759,4.2798,4.2798,7880000.0
2009-04-16 14:23:00,4.28221,4.28491,4.27603,4.28413,7880000.0
2009-04-16 14:24:00,4.281,4.28462,4.27736,4.28462,8250000.0
2009-04-16 14:26:00,4.27923,4.28057,4.26982,4.2761,5630000.0
2009-04-16 14:27:00,4.28105,4.28292,4.27206,4.2806,7140000.0
2009-04-16 14:28:00,4.27825,4.28514,4.27387,4.27711,10500000.0
2009-04-16 14:29:00,4.27934,4.28201,4.26966,4.28073,9380000.0
2009-04-16 14:30:00,4.28281,4.28281,4.2761,4.27651,6760000.0
2009-04-16 14:31:00,4.27661,4.28232,4.2737,4.27705,7880000.0
2009-04-16 14:32:00,4.27584,4.28088,4.27176,4.27547,9380000.0
2009-04-16 14:33:00,4.27911,4.27988,4.27048,4.27404,7510000.0
2009-04-16 14:34:00,4.2739,4.28215,4.2739,4.28016,9380000.0
2009-04-16 14:35:00,4.27805,4.28039,4.27117,4.27798,8250000.0
2009-04-16 14:36:00,4.27689,4.27773,4.27017,4.27773,6000000.0
2009-04-16 14:37:00,4.27768,4.27768,4.26755,4.27348,7500000.0
2009-04-16 14:38:00,4.27946,4.28455,4.27093,4.2786,6390000.0
2009-04-16 14:39:00,4.27245,4.2776,4.27219,4.27407,6380000.0
2009-04-16 14:40:00,4.27392,4.28026,4.27392,4.27519,5630000.0
2009-04-16 14:41:00,4.27462,4.27927,4.27317,4.27388,4880000.0
2009-04-16 14:42:00,4.27372,4.28016,4.26901,4.27927,6750000.0
2009-04-16 14:43:00,4.27656,4.27965,4.27373,4.27389,6000000.0
2009-04-16 14:44:00,4.27828,4.27851,4.26742,4.27749,6760000.0
2009-04-16 14:45:00,4.2757,4.27989,4.2757,4.27876,7130000.0
2009-04-16 14:46:00,4.27737,4.27766,4.26821,4.27702,7880000.0
2009-04-16 14:47:00,4.27475,4.27658,4.26721,4.27536,7130000.0
2009-04-16 14:48:00,4.27603,4.27631,4.27203,4.27382,5630000.0
2009-04-16 14:49:00,4.2753,4.28144,4.27105,4.27792,5630000.0
2009-04-16 14:50:00,4.27114,4.27714,4.26525,4.26525,6000000.0
2009-04-16 14:52:00,4.2732,4.27673,4.26932,4.27584,7130000.0
2009-04-16 14:53:00,4.27823,4.27823,4.26799,4.27109,10880000.0
2009-04-16 14:54:00,4.27862,4.27862,4.2739,4.27795,6390000.0
2009-04-16 14:55:00,4.27923,4.27936,4.26926,4.27543,7150000.0
2009-04-16 14:56:00,4.27721,4.27721,4.26794,4.27697,9380000.0
2009-04-16 14:57:00,4.27204,4.27717,4.26664,4.27183,10500000.0
2009-04-16 14:58:00,4.27412,4.27672,4.27078,4.27362,10520000.0
2009-04-16 14:59:00,4.27326,4.27413,4.26855,4.27319,5250000.0
2009-04-16 15:00:00,4.27489,4.27489,4.26283,4.27317,8260000.0
2009-04-16 15:01:00,4.26939,4.27421,4.2674,4.27421,6000000.0
2009-04-16 15:02:00,4.27139,4.27785,4.27139,4.27576,10130000.0
2009-04-16 15:03:00,4.27032,4.27546,4.26883,4.26883,5630000.0
2009-04-16 15:04:00,4.27285,4.2733,4.26236,4.26803,5630000.0
2009-04-16 15:05:00,4.27113,4.27421,4.26558,4.27329,5630000.0
2009-04-16 15:06:00,4.26998,4.27387,4.26998,4.27387,3750000.0
2009-04-16 15:07:00,4.26923,4.27434,4.26923,4.27269,7880000.0
2009-04-16 15:08:00,4.27309,4.27472,4.26898,4.27291,4880000.0
2009-04-16 15:09:00,4.26897,4.27624,4.26897,4.27443,8640000.0
2009-04-16 15:12:00,4.27288,4.27545,4.26944,4.271,7510000.0
2009-04-16 15:13:00,4.27173,4.27295,4.26769,4.27295,6760000.0
2009-04-16 15:14:00,4.2688,4.27402,4.2688,4.27259,5250000.0
2009-04-16 15:15:00,4.27465,4.27516,4.26456,4.27516,7520000.0
2009-04-16 15:16:00,4.27355,4.27419,4.26468,4.27188,9010000.0
2009-04-16 15:17:00,4.26882,4.27449,4.26882,4.27095,4880000.0
2009-04-16 15:18:00,4.27356,4.27458,4.27293,4.27458,5630000.0
2009-04-16 15:19:00,4.27274,4.2755,4.27056,4.27249,6760000.0
2009-04-16 15:20:00,4.27201,4.27643,4.26616,4.27593,12010000.0
2009-04-16 15:21:00,4.27695,4.27695,4.27141,4.27209,4890000.0
2009-04-16 15:22:00,4.27353,4.27608,4.26765,4.27608,4510000.0
2009-04-16 15:23:00,4.27766,4.27829,4.26996,4.26996,5630000.0
2009-04-16 15:24:00,4.27031,4.27715,4.26706,4.27715,6380000.0
2009-04-16 15:25:00,4.27338,4.27604,4.2702,4.27135,7130000.0
2009-04-16 15:26:00,4.27128,4.2756,4.26877,4.26877,4880000.0
2009-04-16 15:27:00,4.27172,4.27417,4.27109,4.27266,5630000.0
2009-04-16 15:28:00,4.26921,4.27361,4.26329,4.27062,4880000.0
2009-04-16 15:29:00,4.2737,4.27497,4.26756,4.27404,11630000.0
2009-04-16 15:30:00,4.27278,4.27282,4.26618,4.26807,7130000.0
2009-04-16 15:31:00,4.26845,4.27421,4.26845,4.27389,4510000.0
2009-04-16 15:32:00,4.27347,4.27347,4.26671,4.26802,7510000.0
2009-04-16 15:33:00,4.27205,4.27408,4.26915,4.27374,8630000.0
2009-04-16 15:34:00,4.27354,4.27354,4.2662,4.2662,5630000.0
2009-04-16 15:35:00,4.271,4.27848,4.26585,4.27757,6380000.0
2009-04-16 15:36:00,4.27035,4.27687,4.27035,4.27471,7130000.0
2009-04-16 15:38:00,4.27443,4.27723,4.26744,4.27132,8260000.0
2009-04-16 15:39:00,4.2709,4.27652,4.26934,4.27652,5630000.0
2009-04-16 15:40:00,4.27513,4.27513,4.2648,4.2747,4510000.0
2009-04-16 15:41:00,4.27335,4.27607,4.26785,4.2754,9400000.0
2009-04-16 15:42:00,4.27707,4.27738,4.27146,4.27174,5630000.0
2009-04-16 15:44:00,4.27759,4.27833,4.26845,4.27735,10140000.0
2009-04-16 15:45:00,4.27885,4.27885,4.26679,4.27874,7880000.0
2009-04-16 15:46:00,4.27791,4.27819,4.27377,4.27806,5630000.0
2009-04-16 15:47:00,4.27971,4.28081,4.27661,4.28055,6390000.0
2009-04-16 15:48:00,4.28261,4.28261,4.27775,4.2794,3390000.0
2009-04-16 15:49:00,4.28155,4.28155,4.27476,4.27977,6760000.0
2009-04-16 15:50:00,4.27554,4.28047,4.27,4.27867,8260000.0
2009-04-16 15:51:00,4.27648,4.28265,4.27648,4.27976,6000000.0
2009-04-16 15:52:00,4.27848,4.28367,4.27848,4.28016,5260000.0
2009-04-16 15:53:00,4.28232,4.28288,4.27672,4.28185,6750000.0
2009-04-16 15:54:00,4.28039,4.28095,4.27269,4.28091,6020000.0
2009-04-16 15:55:00,4.28159,4.28273,4.27691,4.27691,9390000.0
2009-04-16 15:56:00,4.2795,4.2795,4.26884,4.27489,6380000.0
2009-04-16 15:57:00,4.27532,4.28062,4.27532,4.28061,4130000.0
2009-04-16 15:58:00,4.27409,4.27883,4.27363,4.27805,8630000.0
2009-04-16 15:59:00,4.27784,4.28438,4.27753,4.28161,6380000.0
2009-04-16 16:00:00,4.28035,4.28544,4.27916,4.28428,6750000.0
2009-04-16 16:01:00,4.27717,4.28947,4.27596,4.27711,6380000.0
2009-04-16 16:02:00,4.28479,4.28729,4.28109,4.28447,7880000.0
2009-04-16 16:03:00,4.28806,4.29031,4.28806,4.29031,4880000.0
2009-04-16 16:04:00,4.29234,4.29234,4.28715,4.29132,6380000.0
2009-04-16 16:05:00,4.289,4.29755,4.289,4.29552,7130000.0
2009-04-16 16:06:00,4.29444,4.29534,4.28645,4.28645,5250000.0
2009-04-16 16:07:00,4.28785,4.29558,4.28548,4.29295,9750000.0
2009-04-16 16:08:00,4.29408,4.29493,4.28424,4.28489,7880000.0
2009-04-16 16:09:00,4.29341,4.29341,4.28268,4.28825,6000000.0
2009-04-16 16:10:00,4.29256,4.2942,4.28833,4.29057,4520000.0
2009-04-16 16:11:00,4.29404,4.29434,4.2854,4.29101,7890000.0
2009-04-16 16:12:00,4.28893,4.29092,4.28749,4.29092,8260000.0
2009-04-16 16:13:00,4.28993,4.29156,4.28424,4.28881,4880000.0
2009-04-16 16:14:00,4.29274,4.2952,4.28995,4.29299,5260000.0
2009-04-16 16:15:00,4.29259,4.29259,4.28332,4.29146,7500000.0
2009-04-16 16:16:00,4.28566,4.29337,4.28566,4.28707,5630000.0
2009-04-16 16:17:00,4.28772,4.29094,4.28644,4.28644,7500000.0
2009-04-16 16:18:00,4.28937,4.29508,4.28601,4.29304,7880000.0
2009-04-16 16:19:00,4.28821,4.29398,4.28705,4.29278,8640000.0
2009-04-16 16:20:00,4.29291,4.29291,4.28376,4.29129,4880000.0
2009-04-16 16:21:00,4.28936,4.28936,4.27705,4.28116,6000000.0
2009-04-16 16:22:00,4.28637,4.28809,4.28001,4.28278,5640000.0
2009-04-16 16:23:00,4.2847,4.28513,4.28071,4.28428,6390000.0
2009-04-16 16:24:00,4.28582,4.28647,4.28082,4.28436,5630000.0
2009-04-16 16:25:00,4.28199,4.2871,4.27695,4.28536,8260000.0
2009-04-16 16:26:00,4.28533,4.28533,4.27958,4.27995,5250000.0
2009-04-16 16:27:00,4.2846,4.28482,4.27686,4.28386,6020000.0
2009-04-16 16:28:00,4.28222,4.28251,4.27569,4.27733,7510000.0
2009-04-16 16:29:00,4.27378,4.28183,4.27273,4.27331,7130000.0
2009-04-16 16:30:00,4.27266,4.27776,4.2705,4.2705,7130000.0
2009-04-16 16:31:00,4.27721,4.27844,4.26779,4.26779,6760000.0
2009-04-16 16:32:00,4.2766,4.2766,4.26746,4.26828,14640000.0
2009-04-16 16:33:00,4.27879,4.27879,4.27322,4.27873,5270000.0
2009-04-16 16:34:00,4.27761,4.27761,4.27436,4.27436,5250000.0
2009-04-16 16:35:00,4.27509,4.27797,4.27106,4.27773,9020000.0
2009-04-16 16:36:00,4.27519,4.27808,4.27454,4.27765,5630000.0
2009-04-16 16:37:00,4.27666,4.27689,4.26501,4.27653,9390000.0
2009-04-16 16:38:00,4.27849,4.27861,4.26913,4.27831,6000000.0
2009-04-16 16:39:00,4.27743,4.28038,4.2701,4.27122,9380000.0
2009-04-16 16:41:00,4.27914,4.28207,4.27063,4.28102,9380000.0
2009-04-16 16:42:00,4.27082,4.27742,4.26619,4.27733,13520000.0
2009-04-16 16:43:00,4.27472,4.27895,4.27066,4.27895,6010000.0
2009-04-16 16:44:00,4.2753,4.28191,4.27419,4.28025,9390000.0
2009-04-16 16:45:00,4.27327,4.2838,4.27273,4.28005,9010000.0
2009-04-16 16:46:00,4.27997,4.28289,4.2724,4.28044,12380000.0
2009-04-16 16:47:00,4.2809,4.28108,4.27258,4.28108,7140000.0
2009-04-16 16:48:00,4.28145,4.28145,4.27444,4.28104,4890000.0
2009-04-16 16:49:00,4.27836,4.27836,4.27216,4.27717,7130000.0
2009-04-16 16:50:00,4.2763,4.28045,4.27234,4.27305,10880000.0
2009-04-16 16:51:00,4.27781,4.27875,4.27318,4.27318,6380000.0
2009-04-16 16:52:00,4.27059,4.2815,4.27059,4.27959,9750000.0
2009-04-16 16:53:00,4.28019,4.28305,4.27653,4.27997,11260000.0
2009-04-16 16:54:00,4.28002,4.28325,4.27269,4.27614,7510000.0
2009-04-16 16:55:00,4.27791,4.27982,4.27527,4.27537,5630000.0
2009-04-16 16:56:00,4.27982,4.28205,4.27206,4.2814,10130000.0
2009-04-16 16:57:00,4.28092,4.28364,4.27898,4.28278,6010000.0
2009-04-16 16:58:00,4.28407,4.28678,4.27952,4.28678,6390000.0
2009-04-16 16:59:00,4.28785,4.28908,4.27647,4.28566,9000000.0
2009-04-16 17:00:00,4.28994,4.28994,4.27536,4.28349,8270000.0
2009-04-16 17:01:00,4.28732,4.28855,4.27454,4.2832,9770000.0
2009-04-16 17:02:00,4.28375,4.28375,4.27654,4.28259,5640000.0
2009-04-16 17:03:00,4.28578,4.28578,4.2751,4.28199,7130000.0
2009-04-16 17:04:00,4.27264,4.28243,4.27264,4.27613,11260000.0
2009-04-16 17:05:00,4.2826,4.28262,4.27902,4.28208,7500000.0
2009-04-16 17:07:00,4.28114,4.28184,4.2725,4.27876,12000000.0
2009-04-16 17:08:00,4.28138,4.28139,4.27453,4.2766,4880000.0
2009-04-16 17:12:00,4.28204,4.28215,4.27247,4.28167,6750000.0
2009-04-16 17:13:00,4.28193,4.28193,4.27213,4.28021,11630000.0
2009-04-16 17:14:00,4.28314,4.28314,4.27645,4.27645,5630000.0
2009-04-16 17:15:00,4.28019,4.28642,4.27906,4.27906,5640000.0
2009-04-16 17:17:00,4.28283,4.28372,4.27628,4.28224,9390000.0
2009-04-16 17:18:00,4.28197,4.28214,4.27065,4.27522,8630000.0
2009-04-16 17:19:00,4.28099,4.28554,4.2761,4.27837,9000000.0
2009-04-16 17:20:00,4.28449,4.28449,4.28019,4.28449,4890000.0
2009-04-16 17:22:00,4.2838,4.28444,4.28153,4.284,5250000.0
2009-04-16 17:23:00,4.28107,4.28473,4.27605,4.28329,7500000.0
2009-04-16 17:30:00,4.28429,4.28429,4.27409,4.27409,5260000.0
2009-04-16 17:33:00,4.27302,4.28191,4.27302,4.27726,2630000.0
2009-04-16 17:37:00,4.28225,4.28351,4.27733,4.27812,5630000.0
2009-04-16 17:45:00,4.27997,4.28372,4.2784,4.2784,6000000.0
2009-04-16 17:51:00,4.28291,4.28468,4.27782,4.28039,5640000.0
2009-04-16 17:52:00,4.27417,4.28647,4.27417,4.28315,6000000.0
2009-04-16 17:53:00,4.28825,4.28825,4.27911,4.28564,6750000.0
2009-04-16 17:54:00,4.28556,4.28556,4.27856,4.28435,6010000.0
2009-04-16 17:55:00,4.28916,4.29223,4.28584,4.28584,5630000.0
2009-04-16 17:56:00,4.29506,4.29529,4.28293,4.2906,6380000.0
2009-04-16 17:57:00,4.28564,4.29157,4.28147,4.29068,7880000.0
2009-04-16 17:58:00,4.27947,4.28777,4.27947,4.28777,6380000.0
2009-04-16 17:59:00,4.28739,4.29254,4.28628,4.29244,7890000.0
2009-04-16 18:00:00,4.28371,4.29223,4.28371,4.29218,6000000.0
2009-04-16 18:01:00,4.29325,4.29325,4.28726,4.29092,6000000.0
2009-04-16 18:02:00,4.28633,4.28982,4.2826,4.28763,5630000.0
2009-04-16 18:03:00,4.29012,4.29012,4.28496,4.28983,5250000.0
2009-04-16 18:05:00,4.28928,4.28981,4.28207,4.2882,5250000.0
2009-04-16 18:08:00,4.28891,4.28891,4.27847,4.28346,4890000.0
2009-04-16 18:11:00,4.28936,4.29022,4.28484,4.28782,4510000.0
2009-04-16 18:12:00,4.28659,4.28912,4.28149,4.2864,7500000.0
2009-04-16 18:15:00,4.29041,4.29041,4.28452,4.28763,5260000.0
2009-04-16 18:17:00,4.28657,4.29275,4.28483,4.28664,7890000.0
2009-04-16 18:18:00,4.28681,4.28923,4.28443,4.28923,4510000.0
2009-04-16 18:19:00,4.2859,4.2893,4.28091,4.28207,6010000.0
2009-04-16 18:20:00,4.28389,4.28812,4.27766,4.28269,4510000.0
2009-04-16 18:22:00,4.27564,4.28564,4.27564,4.28456,7140000.0
2009-04-16 18:23:00,4.27401,4.28454,4.27272,4.28454,4500000.0
2009-04-16 18:24:00,4.28301,4.28683,4.27771,4.27771,4880000.0
2009-04-16 18:28:00,4.28384,4.28854,4.27951,4.28678,5260000.0
2009-04-16 18:29:00,4.28857,4.28857,4.28213,4.284,5630000.0
2009-04-16 18:30:00,4.28333,4.28598,4.27619,4.27711,6390000.0
2009-04-16 18:31:00,4.2848,4.28722,4.27995,4.28562,5260000.0
2009-04-16 18:32:00,4.28526,4.2865,4.2731,4.28433,7880000.0
2009-04-16 18:33:00,4.28391,4.28712,4.27506,4.27506,7130000.0
2009-04-16 18:34:00,4.27535,4.28271,4.27428,4.27825,7880000.0
2009-04-16 18:35:00,4.27899,4.28258,4.27313,4.27313,7130000.0
2009-04-16 18:36:00,4.28488,4.28899,4.2837,4.2873,6000000.0
2009-04-16 18:37:00,4.28879,4.29129,4.279,4.29014,9010000.0
2009-04-16 18:38:00,4.28595,4.29098,4.28019,4.28019,8250000.0
2009-04-16 18:39:00,4.28953,4.29087,4.28037,4.28962,9010000.0
2009-04-16 18:44:00,4.28939,4.28939,4.28306,4.28306,5630000.0
2009-04-16 18:45:00,4.28302,4.29248,4.28302,4.29248,6380000.0
2009-04-16 18:47:00,4.28988,4.29064,4.27962,4.28411,7500000.0
2009-04-16 18:51:00,4.29041,4.29667,4.28479,4.29667,4510000.0
2009-04-16 18:52:00,4.29343,4.2952,4.29002,4.294,5250000.0
2009-04-16 18:53:00,4.28934,4.29466,4.28907,4.28907,4520000.0
2009-04-16 18:54:00,4.29053,4.29087,4.27716,4.28565,7880000.0
2009-04-16 18:55:00,4.28634,4.28911,4.28179,4.2883,6760000.0
2009-04-16 18:56:00,4.28755,4.28837,4.2822,4.28443,6760000.0
2009-04-16 18:59:00,4.28647,4.28795,4.27971,4.28633,7130000.0
2009-04-16 19:00:00,4.28806,4.28872,4.28393,4.2887,5260000.0
2009-04-16 19:01:00,4.28732,4.28772,4.28457,4.2848,4880000.0
2009-04-16 19:02:00,4.28448,4.28819,4.28278,4.28819,5630000.0
2009-04-16 19:03:00,4.28434,4.28897,4.28351,4.28733,5260000.0
2009-04-16 19:04:00,4.28474,4.28625,4.2793,4.27969,6750000.0
2009-04-16 19:05:00,4.28132,4.28804,4.28132,4.28804,4880000.0
2009-04-16 19:08:00,4.28775,4.28775,4.27639,4.27639,5640000.0
2009-04-16 19:09:00,4.28686,4.29091,4.28017,4.28761,6390000.0
2009-04-16 19:10:00,4.28337,4.292,4.28085,4.28655,4880000.0
2009-04-16 19:14:00,4.27968,4.29014,4.27944,4.27944,6750000.0
2009-04-16 19:15:00,4.28858,4.28858,4.27594,4.28653,9380000.0
2009-04-16 19:19:00,4.28876,4.28887,4.27942,4.28571,7130000.0
2009-04-16 19:20:00,4.28022,4.28581,4.27755,4.28214,6010000.0
2009-04-16 19:21:00,4.28294,4.2864,4.28134,4.2864,5630000.0
2009-04-16 19:22:00,4.28224,4.28518,4.28061,4.28424,4500000.0
2009-04-16 19:23:00,4.28578,4.28658,4.28041,4.28656,4880000.0
2009-04-16 19:24:00,4.28634,4.2878,4.2817,4.28641,3750000.0
2009-04-16 19:25:00,4.28983,4.28983,4.28241,4.28904,6020000.0
2009-04-16 19:26:00,4.28629,4.28629,4.28143,4.28215,6380000.0
2009-04-16 19:27:00,4.28582,4.28977,4.2778,4.28977,7130000.0
2009-04-16 19:28:00,4.28849,4.28867,4.27877,4.28754,7880000.0
2009-04-16 19:29:00,4.29082,4.29082,4.27884,4.2904,5630000.0
2009-04-16 19:30:00,4.28866,4.28881,4.28139,4.28252,4510000.0
2009-04-16 19:32:00,4.29841,4.30145,4.28978,4.29777,5630000.0
2009-04-16 19:33:00,4.29026,4.29669,4.29026,4.29237,6750000.0
2009-04-16 19:34:00,4.28693,4.29241,4.28659,4.28999,8250000.0
2009-04-16 19:35:00,4.28651,4.29158,4.28651,4.28828,5250000.0
2009-04-16 19:36:00,4.29518,4.30012,4.29518,4.29887,4880000.0
2009-04-16 19:37:00,4.29621,4.29621,4.28953,4.28953,7500000.0
2009-04-16 19:38:00,4.28852,4.2924,4.28677,4.29116,5630000.0
2009-04-16 19:39:00,4.28757,4.28976,4.28526,4.28976,5260000.0
2009-04-16 19:42:00,4.29048,4.29286,4.28997,4.29156,5250000.0
2009-04-16 19:44:00,4.29386,4.29612,4.28637,4.29146,9020000.0
2009-04-16 19:45:00,4.29519,4.2966,4.28722,4.296,5630000.0
2009-04-16 19:46:00,4.29394,4.29394,4.28361,4.28361,7510000.0
2009-04-16 19:47:00,4.29326,4.29707,4.28666,4.28894,4880000.0
2009-04-16 19:48:00,4.2849,4.29478,4.2849,4.29478,3380000.0
2009-04-16 19:49:00,4.29576,4.29932,4.29087,4.29087,5630000.0
2009-04-16 19:50:00,4.28704,4.29751,4.28704,4.29729,6010000.0
2009-04-16 19:51:00,4.29541,4.29806,4.29541,4.29806,1880000.0
2009-04-16 19:52:00,4.29594,4.29594,4.29594,4.29594,750000.0
2009-04-16 19:53:00,4.29239,4.30259,4.28956,4.29444,6380000.0
2009-04-16 19:54:00,4.29183,4.29589,4.28661,4.29223,6380000.0
2009-04-16 19:57:00,4.29684,4.29883,4.29593,4.29742,5250000.0
2009-04-16 20:00:00,4.29746,4.29992,4.29746,4.29746,3750000.0
2009-04-16 20:04:00,4.29639,4.29883,4.29592,4.29745,5250000.0
2009-04-16 20:07:00,4.29522,4.29746,4.29035,4.29746,7890000.0
2009-04-16 20:08:00,4.28575,4.29719,4.28575,4.29719,4130000.0
2009-04-16 20:13:00,4.29393,4.29777,4.29342,4.29777,6000000.0
2009-04-16 20:15:00,4.29804,4.29998,4.29715,4.29932,5250000.0
2009-04-16 20:20:00,4.29095,4.29678,4.28609,4.29678,5640000.0
2009-04-16 20:21:00,4.29002,4.29538,4.29002,4.29403,6000000.0
2009-04-16 20:22:00,4.29436,4.29506,4.2896,4.29304,11630000.0
2009-04-16 20:24:00,4.29207,4.29534,4.29154,4.29534,5250000.0
2009-04-16 20:28:00,4.28816,4.29525,4.28816,4.28856,4510000.0
2009-04-16 20:29:00,4.29315,4.2938,4.28401,4.28839,12760000.0
2009-04-16 20:30:00,4.28984,4.29069,4.2896,4.2896,1880000.0
2009-04-16 20:31:00,4.28865,4.29172,4.28745,4.29029,3760000.0
2009-04-16 20:32:00,4.29264,4.29532,4.2894,4.29389,5250000.0
2009-04-16 20:33:00,4.29439,4.29439,4.28726,4.29368,12010000.0
2009-04-16 20:37:00,4.2922,4.29438,4.28705,4.29409,12750000.0
2009-04-16 20:38:00,4.28948,4.29069,4.28633,4.28734,5250000.0
2009-04-16 20:42:00,4.28711,4.29291,4.28711,4.29208,11250000.0
2009-04-16 20:43:00,4.29103,4.29193,4.28627,4.29193,4510000.0
2009-04-16 20:45:00,4.29204,4.29398,4.29115,4.29332,5250000.0
2009-04-16 20:48:00,4.29075,4.29284,4.29018,4.29156,5250000.0
2009-04-16 20:56:00,4.29195,4.29195,4.27711,4.28877,8250000.0
2009-04-16 20:57:00,4.28384,4.28988,4.28384,4.28758,6000000.0
2009-04-16 20:58:00,4.28515,4.29021,4.28073,4.28897,3750000.0
2009-04-16 20:59:00,4.28628,4.29012,4.27724,4.2842,13520000.0
2009-04-16 21:00:00,4.28924,4.28924,4.28463,4.28735,4510000.0
2009-04-16 21:02:00,4.28803,4.29004,4.28708,4.28871,5250000.0
2009-04-16 21:05:00,4.28797,4.28962,4.28358,4.28842,8250000.0
2009-04-16 21:06:00,4.2894,4.2894,4.28318,4.28634,4500000.0
2009-04-16 21:10:00,4.28493,4.28838,4.2844,4.28779,3000000.0
2009-04-16 21:11:00,4.28882,4.28882,4.27943,4.28099,7140000.0
2009-04-16 21:12:00,4.28768,4.28768,4.28376,4.28376,1880000.0
2009-04-16 21:13:00,4.28812,4.28812,4.28214,4.28753,3020000.0
2009-04-16 21:14:00,4.28572,4.28988,4.27996,4.283,7520000.0
2009-04-16 21:15:00,4.28618,4.28683,4.28019,4.28683,5630000.0
2009-04-16 21:16:00,4.28521,4.28653,4.28049,4.28558,7130000.0
2009-04-16 21:18:00,4.28452,4.28569,4.27926,4.27926,5250000.0
2009-04-16 21:19:00,4.28321,4.28378,4.27669,4.28146,10890000.0
2009-04-16 21:20:00,4.285,4.285,4.27789,4.28186,5250000.0
2009-04-16 21:21:00,4.28279,4.28497,4.27582,4.28486,3380000.0
2009-04-16 21:22:00,4.28387,4.28524,4.27552,4.28393,7130000.0
2009-04-16 21:25:00,4.28391,4.28575,4.28307,4.28437,5250000.0
2009-04-16 21:30:00,4.28245,4.28599,4.27702,4.28287,3390000.0
2009-04-16 21:39:00,4.28388,4.28571,4.28301,4.28438,5250000.0
2009-04-16 21:45:00,4.28534,4.28728,4.28445,4.28662,5250000.0
2009-04-16 21:51:00,4.28386,4.28386,4.28349,4.28349,1500000.0
2009-04-16 21:52:00,4.28301,4.28417,4.28225,4.2839,3750000.0
2009-04-16 21:53:00,4.28254,4.28448,4.28165,4.28382,5250000.0
2009-04-16 21:57:00,4.28242,4.28438,4.28059,4.28438,5250000.0
2009-04-16 21:58:00,4.28336,4.28437,4.28277,4.28437,2250000.0
2009-04-16 22:00:00,4.28322,4.28389,4.28071,4.28222,5250000.0
2009-04-16 22:01:00,4.28353,4.28353,4.28297,4.28297,1500000.0
2009-04-16 22:03:00,4.28169,4.28315,4.28001,4.28282,4880000.0
2009-04-16 22:04:00,4.28226,4.28226,4.27193,4.27193,3000000.0
2009-04-16 22:06:00,4.27925,4.28191,4.27747,4.28059,7500000.0
2009-04-16 22:07:00,4.27689,4.28343,4.27689,4.28102,3750000.0
2009-04-16 22:08:00,4.28269,4.28967,4.27423,4.28196,9750000.0
2009-04-16 22:11:00,4.26625,4.2784,4.26625,4.27764,8630000.0
2009-04-16 22:12:00,4.27257,4.28314,4.27257,4.27594,4880000.0
2009-04-16 22:13:00,4.27796,4.28009,4.27202,4.27827,7130000.0
2009-04-16 22:14:00,4.27161,4.27787,4.27161,4.27644,9390000.0
2009-04-16 22:15:00,4.27783,4.27783,4.26742,4.26742,3760000.0
2009-04-16 22:17:00,4.27624,4.27825,4.26632,4.26851,7130000.0
2009-04-16 22:18:00,4.27428,4.2747,4.26611,4.27031,7130000.0
2009-04-16 22:19:00,4.26878,4.27567,4.26878,4.27312,9000000.0
2009-04-16 22:22:00,4.27369,4.27548,4.27264,4.2744,5250000.0
2009-04-16 22:25:00,4.27185,4.27392,4.26804,4.27253,10890000.0
2009-04-16 22:26:00,4.26928,4.27378,4.26727,4.27175,4880000.0
2009-04-16 22:30:00,4.27404,4.27598,4.27315,4.27532,5250000.0
2009-04-16 22:33:00,4.27259,4.27511,4.27225,4.27378,5250000.0
2009-04-16 22:44:00,4.27264,4.27408,4.26354,4.26956,16880000.0
2009-04-16 22:45:00,4.27065,4.27065,4.26642,4.26642,1500000.0
2009-04-16 23:00:00,4.27424,4.27618,4.27335,4.27552,5250000.0
2009-04-16 23:03:00,4.27084,4.27278,4.26995,4.27212,5250000.0
2009-04-16 23:04:00,4.27368,4.27402,4.27239,4.27402,2250000.0
2009-04-16 23:06:00,4.27254,4.27641,4.26931,4.27583,12760000.0
2009-04-16 23:07:00,4.27119,4.27369,4.26731,4.26954,7500000.0
2009-04-16 23:15:00,4.27654,4.27848,4.27565,4.27782,5250000.0
2009-04-16 23:25:00,4.27519,4.27759,4.27482,4.2763,5250000.0
2009-04-16 23:29:00,4.27637,4.27856,4.27406,4.27856,6000000.0
2009-04-16 23:39:00,4.27746,4.27972,4.27683,4.27842,5250000.0
2009-04-16 23:45:00,4.27904,4.28098,4.27815,4.28032,5250000.0
2009-04-16 23:48:00,4.27215,4.27567,4.26553,4.27419,2260000.0
2009-04-16 23:49:00,4.27217,4.27774,4.26947,4.27305,4510000.0
2009-04-16 23:50:00,4.27346,4.2736,4.26276,4.26276,3760000.0
2009-04-16 23:51:00,4.27196,4.27726,4.27136,4.27136,2250000.0
2009-04-17 00:00:00,4.27854,4.28048,4.27765,4.27982,5250000.0
2009-04-17 00:14:00,4.27887,4.28106,4.27656,4.28106,6000000.0
2009-04-17 00:24:00,4.27759,4.2796,4.27685,4.27826,5250000.0
2009-04-17 00:30:00,4.27904,4.28098,4.27815,4.28032,5250000.0
2009-04-17 00:34:00,4.27788,4.28008,4.27444,4.27857,6000000.0
2009-04-17 00:35:00,4.27744,4.27952,4.27744,4.27952,4500000.0
2009-04-17 00:44:00,4.27926,4.27926,4.27637,4.27789,5250000.0
2009-04-17 00:45:00,4.27974,4.27974,4.27852,4.27852,1500000.0
2009-04-17 00:46:00,4.2774,4.2789,4.26993,4.27725,4500000.0
2009-04-17 01:00:00,4.27914,4.28108,4.27825,4.28042,5250000.0
2009-04-17 01:05:00,4.27594,4.27788,4.27505,4.27722,5250000.0
2009-04-17 01:15:00,4.27904,4.28098,4.27815,4.28032,5250000.0
2009-04-17 01:28:00,4.27744,4.2793,4.27652,4.27827,5250000.0
2009-04-17 01:30:00,4.27914,4.28108,4.27825,4.28042,5250000.0
2009-04-17 01:38:00,4.27774,4.27968,4.27685,4.27902,5250000.0
2009-04-17 01:45:00,4.27844,4.28038,4.27755,4.27972,5250000.0
2009-04-17 02:15:00,4.27894,4.28088,4.27805,4.28022,5250000.0
2009-04-17 02:27:00,4.27908,4.28154,4.27868,4.28021,5250000.0
2009-04-17 02:29:00,4.27998,4.28017,4.27294,4.27615,6000000.0
2009-04-17 02:30:00,4.28182,4.28182,4.28182,4.28182,750000.0
2009-04-17 02:45:00,4.28115,4.28943,4.28115,4.28943,5250000.0
2009-04-17 02:48:00,4.28405,4.28599,4.28311,4.28513,5250000.0
2009-04-17 02:53:00,4.28915,4.29113,4.28831,4.29019,5250000.0
2009-04-17 03:00:00,4.29054,4.29248,4.28965,4.29182,5250000.0
2009-04-17 03:05:00,4.29425,4.2965,4.29382,4.29525,5250000.0
2009-04-17 03:06:00,4.3006,4.3006,4.29861,4.29861,2250000.0
2009-04-17 03:09:00,4.30192,4.30408,4.30128,4.3026,5250000.0
2009-04-17 03:10:00,4.30428,4.30587,4.30414,4.30587,2250000.0
2009-04-17 03:14:00,4.30492,4.30726,4.29782,4.30347,10510000.0
2009-04-17 03:17:00,4.30133,4.30428,4.30092,4.30248,3000000.0
2009-04-17 03:18:00,4.30547,4.30547,4.30235,4.30248,3000000.0
2009-04-17 03:19:00,4.29939,4.30173,4.29886,4.3004,5250000.0
2009-04-17 03:21:00,4.29919,4.30082,4.29789,4.29789,5250000.0
2009-04-17 03:24:00,4.29956,4.30182,4.29756,4.30057,4130000.0
2009-04-17 03:25:00,4.29947,4.30511,4.29714,4.29714,4510000.0
2009-04-17 03:26:00,4.31068,4.31068,4.30179,4.30678,5630000.0
2009-04-17 03:27:00,4.30676,4.31015,4.30376,4.30504,6000000.0
2009-04-17 03:28:00,4.30888,4.30888,4.30381,4.30883,5630000.0
2009-04-17 03:29:00,4.30344,4.3056,4.29332,4.29741,7500000.0
2009-04-17 03:30:00,4.29404,4.30362,4.29404,4.29819,4130000.0
2009-04-17 03:31:00,4.30213,4.30213,4.29643,4.30121,2250000.0
2009-04-17 03:32:00,4.30219,4.30246,4.29578,4.30246,6380000.0
2009-04-17 03:33:00,4.30136,4.30518,4.29453,4.30141,5250000.0
2009-04-17 03:34:00,4.29793,4.30201,4.29509,4.30201,4130000.0
2009-04-17 03:35:00,4.30079,4.30292,4.29335,4.30099,7130000.0
2009-04-17 03:36:00,4.30015,4.30353,4.2978,4.30222,4880000.0
2009-04-17 03:37:00,4.29659,4.30657,4.29659,4.30657,2640000.0
2009-04-17 03:38:00,4.30603,4.30603,4.30116,4.30272,1880000.0
2009-04-17 03:39:00,4.30016,4.30058,4.29511,4.29511,6380000.0
2009-04-17 03:40:00,4.29561,4.30104,4.29095,4.29723,6760000.0
2009-04-17 03:42:00,4.3021,4.30401,4.30092,4.30246,5250000.0
2009-04-17 03:43:00,4.29912,4.30161,4.29912,4.30161,1500000.0
2009-04-17 03:45:00,4.30104,4.30298,4.30015,4.30232,5250000.0
2009-04-17 03:47:00,4.30024,4.30218,4.29935,4.30152,5250000.0
2009-04-17 03:48:00,4.30138,4.30138,4.30138,4.30138,750000.0
2009-04-17 03:54:00,4.2974,4.29981,4.29685,4.29849,5250000.0
2009-04-17 03:59:00,4.2983,4.2983,4.29249,4.2977,5250000.0
2009-04-17 04:00:00,4.29839,4.30038,4.29839,4.29959,4500000.0
2009-04-17 04:02:00,4.29883,4.30048,4.29155,4.30007,4880000.0
2009-04-17 04:03:00,4.29538,4.29538,4.28401,4.29491,6390000.0
2009-04-17 04:09:00,4.29158,4.29331,4.2906,4.29225,5250000.0
2009-04-17 04:11:00,4.29307,4.29545,4.29273,4.29402,5250000.0
2009-04-17 04:15:00,4.29612,4.29692,4.28672,4.28672,10140000.0
2009-04-17 04:30:00,4.29414,4.29608,4.29325,4.29542,5250000.0
2009-04-17 04:32:00,4.29677,4.29677,4.29604,4.29604,1500000.0
2009-04-17 04:33:00,4.2932,4.29547,4.28966,4.29418,7500000.0
2009-04-17 04:37:00,4.29746,4.29868,4.29358,4.29859,9000000.0
2009-04-17 04:44:00,4.29676,4.29676,4.29182,4.29182,1500000.0
2009-04-17 05:00:00,4.29914,4.30108,4.29825,4.30042,5250000.0
2009-04-17 05:09:00,4.28994,4.29244,4.28994,4.29244,2250000.0
2009-04-17 05:10:00,4.28875,4.2928,4.28875,4.2928,2250000.0
2009-04-17 05:14:00,4.29227,4.29446,4.28996,4.29446,6000000.0
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 06:00:00,4.29244,4.29438,4.29155,4.29372,5250000.0
2009-04-17 06:12:00,4.29206,4.29206,4.28362,4.28652,7130000.0
2009-04-17 06:15:00,4.29311,4.29446,4.28724,4.28914,10130000.0
2009-04-17 06:30:00,4.29264,4.29458,4.29175,4.29392,5250000.0
2009-04-17 06:31:00,4.28836,4.28836,4.28836,4.28836,750000.0
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 07:15:00,4.28802,4.28945,4.28605,4.2865,5250000.0
2009-04-17 07:18:00,4.29003,4.29003,4.28495,4.28877,3390000.0
2009-04-17 07:30:00,4.28162,4.29192,4.28162,4.28937,3750000.0
2009-04-17 07:43:00,4.28526,4.28985,4.28526,4.28985,2250000.0
2009-04-17 07:44:00,4.28992,4.29207,4.2875,4.2886,7500000.0
2009-04-17 07:45:00,4.2869,4.28993,4.2869,4.28993,1500000.0
2009-04-17 07:54:00,4.28906,4.28906,4.28185,4.28185,5250000.0
2009-04-17 07:58:00,4.27865,4.29032,4.27865,4.29032,5630000.0
2009-04-17 08:00:00,4.28922,4.29172,4.28664,4.29026,9380000.0
2009-04-17 08:04:00,4.28815,4.28936,4.28563,4.28849,5250000.0
2009-04-17 08:13:00,4.27769,4.27769,4.27053,4.27238,4520000.0
2009-04-17 08:15:00,4.27877,4.27889,4.27301,4.27889,6000000.0
2009-04-17 08:19:00,4.28067,4.28067,4.27049,4.27912,8260000.0
2009-04-17 08:20:00,4.27692,4.27853,4.27318,4.27477,6380000.0
2009-04-17 08:22:00,4.27847,4.27847,4.26912,4.27685,6000000.0
2009-04-17 08:24:00,4.27709,4.27918,4.27409,4.27918,7500000.0
2009-04-17 08:25:00,4.27784,4.27857,4.27151,4.27852,9380000.0
2009-04-17 08:26:00,4.27669,4.27849,4.26912,4.26912,6380000.0
2009-04-17 08:27:00,4.27903,4.28005,4.27085,4.28005,10130000.0
2009-04-17 08:28:00,4.27841,4.28104,4.27091,4.2799,9380000.0
2009-04-17 08:29:00,4.2785,4.28183,4.27084,4.27755,9760000.0
2009-04-17 08:30:00,4.28233,4.28261,4.27752,4.27752,4500000.0
2009-04-17 08:31:00,4.28046,4.28169,4.28046,4.28163,2250000.0
2009-04-17 08:34:00,4.28034,4.28096,4.27739,4.28096,5250000.0
2009-04-17 08:37:00,4.27709,4.27873,4.26912,4.26912,8250000.0
2009-04-17 08:39:00,4.27847,4.27852,4.26912,4.27817,8250000.0
2009-04-17 08:40:00,4.27874,4.27875,4.27874,4.27875,1500000.0
2009-04-17 08:41:00,4.26912,4.27178,4.26912,4.27178,1500000.0
2009-04-17 08:42:00,4.2791,4.28029,4.27408,4.27811,7500000.0
2009-04-17 08:43:00,4.27758,4.27949,4.27223,4.27851,7500000.0
2009-04-17 08:44:00,4.2781,4.27896,4.27081,4.27769,7500000.0
2009-04-17 08:45:00,4.2809,4.2809,4.27796,4.28005,4880000.0
2009-04-17 08:46:00,4.27073,4.27989,4.27073,4.27817,10130000.0
2009-04-17 08:47:00,4.2759,4.27902,4.2759,4.27859,5250000.0
2009-04-17 08:48:00,4.27421,4.28132,4.27146,4.27146,4500000.0
2009-04-17 08:49:00,4.28,4.28,4.27273,4.27533,5630000.0
2009-04-17 08:50:00,4.27093,4.2813,4.27093,4.27142,8260000.0
2009-04-17 08:51:00,4.27423,4.28148,4.27423,4.28148,5250000.0
2009-04-17 08:52:00,4.27275,4.27773,4.27275,4.27517,3000000.0
2009-04-17 08:53:00,4.27761,4.27922,4.26978,4.27445,10880000.0
2009-04-17 08:54:00,4.27804,4.27804,4.26859,4.27761,6000000.0
2009-04-17 08:55:00,4.26614,4.27645,4.26614,4.26974,4880000.0
2009-04-17 08:56:00,4.27475,4.27475,4.26209,4.26518,7130000.0
2009-04-17 08:57:00,4.26923,4.27458,4.26868,4.27458,4880000.0
2009-04-17 08:58:00,4.27211,4.27211,4.26332,4.2658,5250000.0
2009-04-17 08:59:00,4.26169,4.26811,4.25755,4.26662,6380000.0
2009-04-17 09:00:00,4.26709,4.26882,4.26016,4.26362,6750000.0
2009-04-17 09:01:00,4.25614,4.26363,4.25614,4.26363,4500000.0
2009-04-17 09:02:00,4.26748,4.26748,4.25258,4.25258,5630000.0
2009-04-17 09:03:00,4.25881,4.2605,4.24904,4.2605,9380000.0
2009-04-17 09:04:00,4.26078,4.26182,4.24979,4.26182,7880000.0
2009-04-17 09:05:00,4.2609,4.26098,4.25201,4.25989,8630000.0
2009-04-17 09:06:00,4.25981,4.26116,4.25166,4.25351,8250000.0
2009-04-17 09:07:00,4.25975,4.26268,4.25135,4.25135,7130000.0
2009-04-17 09:08:00,4.25658,4.25658,4.24816,4.25109,9000000.0
2009-04-17 09:09:00,4.24567,4.26029,4.24567,4.25587,8250000.0
2009-04-17 09:10:00,4.25641,4.25968,4.24493,4.25395,4880000.0
2009-04-17 09:11:00,4.25246,4.25321,4.24411,4.24827,4140000.0
2009-04-17 09:12:00,4.24705,4.25421,4.24705,4.25421,3000000.0
2009-04-17 09:13:00,4.25449,4.25453,4.24598,4.25352,7500000.0
2009-04-17 09:14:00,4.25591,4.25628,4.24661,4.25519,6380000.0
2009-04-17 09:15:00,4.25597,4.26137,4.24937,4.25508,8640000.0
2009-04-17 09:16:00,4.25804,4.25816,4.24693,4.25314,14260000.0
2009-04-17 09:17:00,4.25724,4.25972,4.2506,4.25903,10130000.0
2009-04-17 09:18:00,4.25918,4.25918,4.24892,4.25766,8630000.0
2009-04-17 09:19:00,4.25681,4.25969,4.25322,4.25322,4880000.0
2009-04-17 09:20:00,4.2596,4.2596,4.24884,4.25942,8260000.0
2009-04-17 09:21:00,4.2546,4.25936,4.25167,4.25859,5250000.0
2009-04-17 09:22:00,4.25908,4.26157,4.25314,4.25864,8260000.0
2009-04-17 09:23:00,4.25793,4.25851,4.24963,4.25334,9000000.0
2009-04-17 09:24:00,4.25276,4.25917,4.25276,4.25889,6000000.0
2009-04-17 09:25:00,4.25465,4.25961,4.25248,4.25444,9750000.0
2009-04-17 09:26:00,4.2545,4.25954,4.25412,4.25412,5250000.0
2009-04-17 09:27:00,4.25152,4.26202,4.25152,4.25694,7500000.0
2009-04-17 09:28:00,4.25462,4.25941,4.24987,4.25495,7140000.0
2009-04-17 09:29:00,4.25447,4.26152,4.25447,4.26127,7510000.0
2009-04-17 09:30:00,4.25647,4.26077,4.2512,4.2512,8260000.0
2009-04-17 09:31:00,4.25615,4.26234,4.25181,4.25342,7130000.0
2009-04-17 09:32:00,4.25774,4.26711,4.25491,4.25491,7500000.0
2009-04-17 09:33:00,4.26122,4.26617,4.26122,4.26164,4880000.0
2009-04-17 09:34:00,4.26415,4.2647,4.25353,4.26292,8250000.0
2009-04-17 09:35:00,4.25825,4.26636,4.2559,4.25923,7130000.0
2009-04-17 09:36:00,4.26626,4.26626,4.25791,4.26565,5630000.0
2009-04-17 09:37:00,4.26511,4.26511,4.25779,4.25779,6380000.0
2009-04-17 09:38:00,4.2612,4.26762,4.2612,4.26681,4880000.0
2009-04-17 09:39:00,4.26485,4.26803,4.26276,4.26803,6380000.0
2009-04-17 09:40:00,4.26902,4.27086,4.26141,4.2697,8260000.0
2009-04-17 09:41:00,4.26906,4.27303,4.26346,4.27303,6000000.0
2009-04-17 09:42:00,4.26758,4.27478,4.26739,4.27307,7880000.0
2009-04-17 09:43:00,4.27128,4.27258,4.26574,4.26775,6000000.0
2009-04-17 09:44:00,4.26586,4.27283,4.26581,4.27283,6380000.0
2009-04-17 09:45:00,4.27541,4.27541,4.26967,4.27307,6000000.0
2009-04-17 09:47:00,4.26779,4.27186,4.26381,4.26381,5630000.0
2009-04-17 09:48:00,4.26925,4.27507,4.26925,4.27437,7500000.0
2009-04-17 09:51:00,4.27339,4.27469,4.26848,4.27263,5250000.0
2009-04-17 09:52:00,4.26562,4.27561,4.26562,4.27441,9760000.0
2009-04-17 09:55:00,4.2738,4.27516,4.26572,4.26602,6000000.0
2009-04-17 09:56:00,4.26587,4.27708,4.26587,4.26716,6380000.0
2009-04-17 09:57:00,4.27674,4.27734,4.27308,4.27634,6380000.0
2009-04-17 09:58:00,4.27096,4.27604,4.26565,4.27461,5630000.0
2009-04-17 09:59:00,4.27597,4.27632,4.26602,4.27109,9010000.0
2009-04-17 10:00:00,4.27156,4.27603,4.26723,4.27161,9750000.0
2009-04-17 10:02:00,4.26508,4.27693,4.26508,4.27635,11250000.0
2009-04-17 10:04:00,4.27425,4.27787,4.26586,4.27579,7880000.0
2009-04-17 10:05:00,4.27833,4.27833,4.27102,4.27102,6760000.0
2009-04-17 10:06:00,4.27536,4.27595,4.26618,4.27491,9390000.0
2009-04-17 10:07:00,4.27595,4.27676,4.26773,4.27676,6380000.0
2009-04-17 10:08:00,4.27309,4.2766,4.27123,4.27625,6000000.0
2009-04-17 10:09:00,4.27627,4.27842,4.27566,4.27842,5640000.0
2009-04-17 10:10:00,4.27569,4.28118,4.27511,4.27927,8270000.0
2009-04-17 10:12:00,4.27446,4.28164,4.27207,4.27695,6380000.0
2009-04-17 10:13:00,4.27306,4.2806,4.26989,4.27943,9750000.0
2009-04-17 10:14:00,4.2771,4.28185,4.27299,4.27588,10140000.0
2009-04-17 10:15:00,4.27857,4.28452,4.27761,4.28291,5650000.0
2009-04-17 10:16:00,4.27432,4.28417,4.27412,4.27412,10500000.0
2009-04-17 10:17:00,4.28348,4.28703,4.28218,4.28703,4880000.0
2009-04-17 10:18:00,4.28741,4.28741,4.28192,4.2859,7130000.0
2009-04-17 10:19:00,4.28657,4.28882,4.2796,4.2818,7510000.0
2009-04-17 10:20:00,4.28936,4.29316,4.28677,4.28677,6380000.0
2009-04-17 10:21:00,4.29153,4.29153,4.28534,4.28534,5260000.0
2009-04-17 10:22:00,4.29021,4.29021,4.28163,4.28163,6760000.0
2009-04-17 10:23:00,4.28671,4.2875,4.27834,4.2871,6000000.0
2009-04-17 10:24:00,4.28202,4.28863,4.28069,4.2828,5630000.0
2009-04-17 10:25:00,4.2877,4.28773,4.27802,4.28091,6010000.0
2009-04-17 10:26:00,4.29046,4.29375,4.2879,4.29254,6000000.0
2009-04-17 10:27:00,4.28302,4.29102,4.28218,4.28218,5250000.0
2009-04-17 10:28:00,4.29102,4.29187,4.28365,4.28537,10500000.0
2009-04-17 10:29:00,4.28799,4.28799,4.27651,4.28785,7140000.0
2009-04-17 10:30:00,4.28525,4.29133,4.27946,4.27946,9760000.0
2009-04-17 10:31:00,4.28596,4.28747,4.28146,4.28535,9380000.0
2009-04-17 10:32:00,4.28657,4.28741,4.2742,4.28226,10510000.0
2009-04-17 10:33:00,4.28674,4.28681,4.28053,4.28533,8630000.0
2009-04-17 10:34:00,4.28295,4.28682,4.28178,4.2836,6380000.0
2009-04-17 10:35:00,4.28344,4.28491,4.27474,4.28491,8260000.0
2009-04-17 10:36:00,4.28359,4.28644,4.27994,4.28551,6750000.0
2009-04-17 10:37:00,4.28493,4.28572,4.28121,4.28498,9000000.0
2009-04-17 10:38:00,4.28532,4.2857,4.28001,4.28001,6380000.0
2009-04-17 10:39:00,4.28001,4.28466,4.27937,4.28441,7130000.0
2009-04-17 10:40:00,4.28176,4.28346,4.27853,4.28346,5260000.0
2009-04-17 10:41:00,4.28696,4.28965,4.28125,4.28782,7890000.0
2009-04-17 10:42:00,4.28717,4.2883,4.27888,4.28199,6380000.0
2009-04-17 10:43:00,4.28466,4.2849,4.28074,4.28074,5250000.0
2009-04-17 10:44:00,4.28583,4.28741,4.27995,4.28247,8640000.0
2009-04-17 10:45:00,4.28017,4.28536,4.2799,4.28174,5630000.0
2009-04-17 10:46:00,4.28236,4.28387,4.27205,4.28387,7500000.0
2009-04-17 10:47:00,4.28551,4.2864,4.27639,4.28349,8630000.0
2009-04-17 10:48:00,4.28295,4.28721,4.27869,4.28183,6770000.0
2009-04-17 10:49:00,4.2803,4.28374,4.27728,4.28277,7130000.0
2009-04-17 10:50:00,4.27927,4.28505,4.27445,4.28116,6380000.0
2009-04-17 10:51:00,4.27958,4.28263,4.27611,4.27611,6000000.0
2009-04-17 10:52:00,4.28357,4.28484,4.27968,4.28304,7880000.0
2009-04-17 10:53:00,4.27674,4.28212,4.27663,4.2806,5630000.0
2009-04-17 10:54:00,4.27992,4.28249,4.27428,4.27983,6010000.0
2009-04-17 10:55:00,4.27654,4.28013,4.27371,4.27767,8250000.0
2009-04-17 10:56:00,4.27954,4.28188,4.27372,4.28188,8260000.0
2009-04-17 10:57:00,4.27456,4.28467,4.27456,4.28407,4510000.0
2009-04-17 10:58:00,4.27799,4.28516,4.27799,4.27977,5630000.0
2009-04-17 10:59:00,4.28572,4.28572,4.27633,4.27995,6000000.0
2009-04-17 11:00:00,4.28246,4.28328,4.27641,4.28159,7500000.0
2009-04-17 11:01:00,4.27749,4.2816,4.27207,4.27849,6750000.0
2009-04-17 11:02:00,4.27846,4.27846,4.2746,4.27762,5250000.0
2009-04-17 11:03:00,4.27466,4.27466,4.26322,4.26322,9750000.0
2009-04-17 11:04:00,4.27228,4.27825,4.27215,4.2766,10880000.0
2009-04-17 11:05:00,4.26822,4.27766,4.26822,4.27062,6000000.0
2009-04-17 11:06:00,4.26759,4.27192,4.26562,4.27101,9380000.0
2009-04-17 11:07:00,4.26872,4.27271,4.26298,4.26919,5630000.0
2009-04-17 11:08:00,4.27308,4.27361,4.26256,4.27344,9380000.0
2009-04-17 11:09:00,4.26364,4.2731,4.26364,4.26911,5250000.0
2009-04-17 11:10:00,4.27347,4.27347,4.26797,4.26797,5630000.0
2009-04-17 11:11:00,4.27443,4.27671,4.26867,4.27555,6380000.0
2009-04-17 11:12:00,4.2756,4.2756,4.26952,4.2715,6000000.0
2009-04-17 11:13:00,4.2689,4.27306,4.26736,4.27306,7500000.0
2009-04-17 11:14:00,4.26677,4.27416,4.26389,4.27416,5640000.0
2009-04-17 11:15:00,4.27074,4.27606,4.26789,4.26789,6750000.0
2009-04-17 11:16:00,4.27782,4.27881,4.272,4.27743,7500000.0
2009-04-17 11:17:00,4.27207,4.27883,4.27187,4.27883,6750000.0
2009-04-17 11:18:00,4.27865,4.28339,4.27731,4.27943,6020000.0
2009-04-17 11:19:00,4.28589,4.28774,4.28229,4.28774,5260000.0
2009-04-17 11:20:00,4.28756,4.28889,4.27819,4.28241,7140000.0
2009-04-17 11:21:00,4.28784,4.28784,4.27853,4.28243,8630000.0
2009-04-17 11:22:00,4.28797,4.28897,4.28439,4.28797,8630000.0
2009-04-17 11:23:00,4.28346,4.29187,4.28346,4.2835,7130000.0
2009-04-17 11:24:00,4.29456,4.2954,4.28839,4.292,11630000.0
2009-04-17 11:25:00,4.29188,4.29188,4.28386,4.28744,6750000.0
2009-04-17 11:26:00,4.29015,4.29616,4.28585,4.29616,5630000.0
2009-04-17 11:27:00,4.2946,4.29556,4.29375,4.29556,5250000.0
2009-04-17 11:28:00,4.29055,4.2944,4.29046,4.29188,6750000.0
2009-04-17 11:29:00,4.29267,4.29521,4.28687,4.28687,7500000.0
2009-04-17 11:30:00,4.28842,4.29315,4.28661,4.28966,6010000.0
2009-04-17 11:31:00,4.2921,4.29448,4.28823,4.29302,7880000.0
2009-04-17 11:32:00,4.29366,4.29561,4.28828,4.29561,5250000.0
2009-04-17 11:33:00,4.29737,4.3006,4.28574,4.28749,10130000.0
2009-04-17 11:34:00,4.29778,4.30087,4.29508,4.29822,6380000.0
2009-04-17 11:35:00,4.2937,4.30131,4.2926,4.29835,11630000.0
2009-04-17 11:36:00,4.29657,4.30163,4.29188,4.30094,9380000.0
2009-04-17 11:37:00,4.30007,4.30007,4.28818,4.29895,7880000.0
2009-04-17 11:38:00,4.29752,4.30279,4.29299,4.30279,7890000.0
2009-04-17 11:39:00,4.30232,4.30232,4.2916,4.29335,7880000.0
2009-04-17 11:40:00,4.29918,4.30153,4.29578,4.30152,5630000.0
2009-04-17 11:41:00,4.30002,4.30053,4.2912,4.30053,9000000.0
2009-04-17 11:42:00,4.29961,4.30196,4.29335,4.30076,5250000.0
2009-04-17 11:43:00,4.29939,4.29955,4.28785,4.29453,8260000.0
2009-04-17 11:44:00,4.30068,4.30168,4.2924,4.29915,6380000.0
2009-04-17 11:45:00,4.29855,4.30039,4.29371,4.29792,9750000.0
2009-04-17 11:46:00,4.29194,4.30741,4.29194,4.30252,11650000.0
2009-04-17 11:47:00,4.30996,4.32177,4.30996,4.3161,7130000.0
2009-04-17 11:48:00,4.31152,4.31537,4.30551,4.31537,4510000.0
2009-04-17 11:49:00,4.31077,4.31173,4.30236,4.31145,6380000.0
2009-04-17 11:50:00,4.30767,4.31166,4.30379,4.31057,6020000.0
2009-04-17 11:51:00,4.3093,4.31101,4.30087,4.31055,7880000.0
2009-04-17 11:52:00,4.30966,4.30986,4.29995,4.30874,8250000.0
2009-04-17 11:53:00,4.30516,4.31077,4.30415,4.31077,8630000.0
2009-04-17 11:54:00,4.30983,4.30983,4.30234,4.30237,5260000.0
2009-04-17 11:55:00,4.30993,4.30993,4.2977,4.30875,10500000.0
2009-04-17 11:56:00,4.30805,4.30805,4.30415,4.30415,4880000.0
2009-04-17 11:57:00,4.30579,4.30579,4.29771,4.29853,10500000.0
2009-04-17 11:58:00,4.30525,4.30525,4.29497,4.3046,8250000.0
2009-04-17 11:59:00,4.30629,4.30631,4.29672,4.30572,5630000.0
2009-04-17 12:00:00,4.30464,4.30464,4.29712,4.30399,6760000.0
2009-04-17 12:01:00,4.29903,4.3046,4.29816,4.29816,4510000.0
2009-04-17 12:02:00,4.29725,4.30275,4.29644,4.30084,5250000.0
2009-04-17 12:03:00,4.30111,4.3032,4.29566,4.30182,6750000.0
2009-04-17 12:04:00,4.30227,4.30358,4.2939,4.3004,6010000.0
2009-04-17 12:05:00,4.30262,4.30294,4.2915,4.29976,4510000.0
2009-04-17 12:06:00,4.30107,4.30107,4.29243,4.29243,8630000.0
2009-04-17 12:07:00,4.30012,4.30367,4.29204,4.29716,4510000.0
2009-04-17 12:08:00,4.29786,4.3032,4.29383,4.30094,6760000.0
2009-04-17 12:09:00,4.30034,4.30091,4.29116,4.30076,6760000.0
2009-04-17 12:10:00,4.28852,4.30144,4.28852,4.30065,10890000.0
2009-04-17 12:11:00,4.30153,4.30153,4.28967,4.29876,10880000.0
2009-04-17 12:12:00,4.29633,4.29982,4.29408,4.29786,6750000.0
2009-04-17 12:13:00,4.29386,4.2988,4.29278,4.29505,6000000.0
2009-04-17 12:14:00,4.29085,4.29511,4.28705,4.28705,5250000.0
2009-04-17 12:15:00,4.2895,4.29536,4.28818,4.29322,4140000.0
2009-04-17 12:16:00,4.29001,4.29369,4.28803,4.2925,7890000.0
2009-04-17 12:17:00,4.29417,4.29694,4.29082,4.29694,6010000.0
2009-04-17 12:18:00,4.29536,4.29536,4.28453,4.28778,7510000.0
2009-04-17 12:19:00,4.28804,4.2972,4.28536,4.28536,6000000.0
2009-04-17 12:20:00,4.28942,4.29497,4.28497,4.28872,7130000.0
2009-04-17 12:21:00,4.28693,4.29201,4.2829,4.2908,8630000.0
2009-04-17 12:22:00,4.29352,4.29524,4.28582,4.29308,5630000.0
2009-04-17 12:23:00,4.28018,4.29301,4.28018,4.29186,6000000.0
2009-04-17 12:24:00,4.29139,4.29374,4.28387,4.2918,7130000.0
2009-04-17 12:26:00,4.28321,4.29605,4.28321,4.28895,11250000.0
2009-04-17 12:27:00,4.28791,4.29242,4.28224,4.29231,7510000.0
2009-04-17 12:29:00,4.29329,4.2934,4.28808,4.28817,6020000.0
2009-04-17 12:30:00,4.28861,4.29217,4.28314,4.29094,10510000.0
2009-04-17 12:31:00,4.28658,4.29236,4.28553,4.28989,8260000.0
2009-04-17 12:32:00,4.29041,4.29618,4.28705,4.29443,13130000.0
2009-04-17 12:33:00,4.29481,4.30007,4.29304,4.29929,9000000.0
2009-04-17 12:34:00,4.2933,4.29919,4.29008,4.29008,5630000.0
2009-04-17 12:35:00,4.29934,4.29934,4.28862,4.29497,6760000.0
2009-04-17 12:36:00,4.29863,4.29879,4.28649,4.29768,6020000.0
2009-04-17 12:37:00,4.30013,4.30015,4.2915,4.2915,7510000.0
2009-04-17 12:39:00,4.29796,4.29947,4.29391,4.29706,5250000.0
2009-04-17 12:40:00,4.29951,4.29951,4.28867,4.29941,8630000.0
2009-04-17 12:41:00,4.29618,4.29627,4.28952,4.28952,8250000.0
2009-04-17 12:42:00,4.29373,4.29485,4.28704,4.29438,4890000.0
2009-04-17 12:43:00,4.2939,4.29512,4.2886,4.29273,7520000.0
2009-04-17 12:44:00,4.29352,4.29586,4.28878,4.29446,6380000.0
2009-04-17 12:45:00,4.28763,4.29801,4.28763,4.29767,4140000.0
2009-04-17 12:46:00,4.28746,4.29382,4.28509,4.29166,6380000.0
2009-04-17 12:47:00,4.29546,4.29691,4.29189,4.29638,6010000.0
2009-04-17 12:48:00,4.29293,4.29468,4.28397,4.28753,9760000.0
2009-04-17 12:49:00,4.29645,4.29796,4.2905,4.2905,9000000.0
2009-04-17 12:50:00,4.2945,4.29708,4.28914,4.29441,7880000.0
2009-04-17 12:53:00,4.2951,4.29661,4.2897,4.29507,6000000.0
2009-04-17 12:54:00,4.29648,4.29838,4.29099,4.29559,7510000.0
2009-04-17 12:55:00,4.29084,4.29601,4.28552,4.29114,6750000.0
2009-04-17 12:56:00,4.29219,4.29901,4.29155,4.29423,13500000.0
2009-04-17 12:57:00,4.29419,4.29419,4.28417,4.28417,7130000.0
2009-04-17 12:59:00,4.29183,4.29649,4.29068,4.2953,7130000.0
2009-04-17 13:00:00,4.29068,4.29552,4.28426,4.29218,11630000.0
2009-04-17 13:01:00,4.28936,4.29467,4.28936,4.29308,6380000.0
2009-04-17 13:02:00,4.2942,4.2942,4.2828,4.28774,5640000.0
2009-04-17 13:03:00,4.29148,4.29376,4.28758,4.29262,6750000.0
2009-04-17 13:04:00,4.29323,4.29445,4.2828,4.29255,8630000.0
2009-04-17 13:05:00,4.29438,4.29438,4.28906,4.29314,10130000.0
2009-04-17 13:06:00,4.29465,4.29536,4.28957,4.29411,7880000.0
2009-04-17 13:07:00,4.28705,4.29128,4.28207,4.28811,5260000.0
2009-04-17 13:08:00,4.29303,4.29303,4.28311,4.28888,8640000.0
2009-04-17 13:09:00,4.28896,4.28896,4.27738,4.28715,7880000.0
2009-04-17 13:10:00,4.28154,4.28617,4.27451,4.28005,8250000.0
2009-04-17 13:11:00,4.28416,4.29068,4.28219,4.28658,11260000.0
2009-04-17 13:12:00,4.28095,4.28828,4.27542,4.28664,7500000.0
2009-04-17 13:13:00,4.2857,4.2857,4.27741,4.28504,5260000.0
2009-04-17 13:14:00,4.28171,4.28855,4.27902,4.28356,7500000.0
2009-04-17 13:15:00,4.2868,4.2868,4.2853,4.28605,4880000.0
2009-04-17 13:16:00,4.28292,4.29056,4.27864,4.28506,7500000.0
2009-04-17 13:17:00,4.28405,4.29249,4.28405,4.29069,6000000.0
2009-04-17 13:18:00,4.28679,4.29231,4.28073,4.29061,5640000.0
2009-04-17 13:19:00,4.28644,4.29385,4.28435,4.28435,6380000.0
2009-04-17 13:20:00,4.29381,4.29381,4.28217,4.29282,5630000.0
2009-04-17 13:21:00,4.28949,4.29014,4.28183,4.28183,6760000.0
2009-04-17 13:22:00,4.29007,4.29198,4.28658,4.28976,5630000.0
2009-04-17 13:23:00,4.28613,4.29415,4.28296,4.29251,5270000.0
2009-04-17 13:24:00,4.28847,4.29313,4.28365,4.29313,6750000.0
2009-04-17 13:25:00,4.29228,4.29417,4.28537,4.29333,5260000.0
2009-04-17 13:26:00,4.29536,4.29647,4.28961,4.2953,7880000.0
2009-04-17 13:27:00,4.29402,4.29544,4.29268,4.29494,5250000.0
2009-04-17 13:28:00,4.29524,4.29556,4.28959,4.29541,6000000.0
2009-04-17 13:29:00,4.29152,4.29657,4.28713,4.29572,7880000.0
2009-04-17 13:30:00,4.29461,4.29778,4.28865,4.29778,11640000.0
2009-04-17 13:31:00,4.29092,4.29687,4.29055,4.29219,5250000.0
2009-04-17 13:32:00,4.28991,4.29651,4.28759,4.29625,8260000.0
2009-04-17 13:34:00,4.28906,4.29535,4.2851,4.29154,9380000.0
2009-04-17 13:35:00,4.29088,4.29334,4.28225,4.29334,9000000.0
2009-04-17 13:36:00,4.2909,4.29383,4.287,4.29314,9000000.0
2009-04-17 13:37:00,4.2855,4.29529,4.28403,4.28938,9010000.0
2009-04-17 13:41:00,4.29339,4.29339,4.28598,4.29131,5630000.0
2009-04-17 13:42:00,4.2901,4.29113,4.28342,4.28574,6000000.0
2009-04-17 13:43:00,4.2931,4.2931,4.28793,4.28793,6380000.0
2009-04-17 13:44:00,4.29137,4.29256,4.28751,4.28765,8250000.0
2009-04-17 13:45:00,4.29259,4.2939,4.28432,4.29162,7500000.0
2009-04-17 13:49:00,4.29148,4.29148,4.28145,4.28651,9380000.0
2009-04-17 13:50:00,4.28887,4.29042,4.28474,4.28757,7510000.0
2009-04-17 13:51:00,4.29047,4.2918,4.28022,4.2918,3750000.0
2009-04-17 13:52:00,4.28569,4.28999,4.28471,4.28471,6750000.0
2009-04-17 13:53:00,4.29076,4.29076,4.27711,4.28556,7140000.0
2009-04-17 13:54:00,4.28554,4.29039,4.28547,4.29015,7130000.0
2009-04-17 13:55:00,4.28729,4.29011,4.28251,4.28797,9390000.0
2009-04-17 13:56:00,4.28186,4.28941,4.28024,4.28024,7500000.0
2009-04-17 13:57:00,4.28995,4.29034,4.28131,4.28452,8630000.0
2009-04-17 13:58:00,4.28409,4.28939,4.2803,4.28225,9760000.0
2009-04-17 13:59:00,4.28962,4.28962,4.27722,4.28847,9390000.0
2009-04-17 14:00:00,4.2885,4.28997,4.28054,4.28836,7130000.0
2009-04-17 14:02:00,4.28059,4.29033,4.28059,4.2876,5250000.0
2009-04-17 14:03:00,4.28308,4.29036,4.28071,4.2878,6380000.0
2009-04-17 14:06:00,4.28009,4.28779,4.27741,4.28742,10500000.0
2009-04-17 14:07:00,4.28608,4.28711,4.28123,4.28194,5250000.0
2009-04-17 14:09:00,4.28453,4.28842,4.28211,4.28564,7880000.0
2009-04-17 14:10:00,4.28742,4.28919,4.28366,4.28765,4500000.0
2009-04-17 14:11:00,4.28592,4.28805,4.28193,4.28742,6380000.0
2009-04-17 14:12:00,4.2803,4.28927,4.27853,4.28793,4880000.0
2009-04-17 14:13:00,4.28783,4.28971,4.2838,4.2881,6000000.0
2009-04-17 14:14:00,4.27884,4.28837,4.27884,4.28344,7130000.0
2009-04-17 14:15:00,4.28608,4.28933,4.28307,4.28819,5630000.0
2009-04-17 14:16:00,4.28283,4.28659,4.27941,4.28529,4500000.0
2009-04-17 14:17:00,4.28652,4.28704,4.28168,4.28704,9750000.0
2009-04-17 14:18:00,4.28463,4.2888,4.27908,4.28637,4880000.0
2009-04-17 14:19:00,4.28683,4.28683,4.27978,4.28147,3380000.0
2009-04-17 14:20:00,4.2865,4.2876,4.28189,4.2863,5250000.0
2009-04-17 14:21:00,4.28533,4.28533,4.27521,4.28292,7130000.0
2009-04-17 14:22:00,4.28553,4.28679,4.27941,4.27941,6770000.0
2009-04-17 14:23:00,4.28321,4.28542,4.27294,4.28542,7880000.0
2009-04-17 14:24:00,4.28211,4.2847,4.27763,4.2847,7880000.0
2009-04-17 14:25:00,4.27911,4.28378,4.27138,4.2834,7500000.0
2009-04-17 14:26:00,4.28134,4.28409,4.27202,4.27844,6000000.0
2009-04-17 14:27:00,4.28139,4.28202,4.27141,4.27853,7880000.0
2009-04-17 14:28:00,4.27555,4.28476,4.27265,4.281,9020000.0
2009-04-17 14:29:00,4.27996,4.28478,4.27245,4.28331,9380000.0
2009-04-17 14:30:00,4.28434,4.28434,4.2774,4.2774,7130000.0
2009-04-17 14:31:00,4.27668,4.28167,4.27074,4.27684,8250000.0
2009-04-17 14:32:00,4.27834,4.28439,4.27361,4.27781,9010000.0
2009-04-17 14:33:00,4.2838,4.28769,4.27585,4.27958,7880000.0
2009-04-17 14:34:00,4.27672,4.28253,4.27394,4.27855,9750000.0
2009-04-17 14:35:00,4.27875,4.2811,4.27208,4.27928,7140000.0
2009-04-17 14:36:00,4.27954,4.28424,4.27669,4.28305,5630000.0
2009-04-17 14:37:00,4.28209,4.28465,4.27406,4.27742,7130000.0
2009-04-17 14:38:00,4.28111,4.28114,4.26878,4.28114,7130000.0
2009-04-17 14:39:00,4.27697,4.2805,4.27697,4.27984,6750000.0
2009-04-17 14:40:00,4.28002,4.28305,4.27621,4.2782,5630000.0
2009-04-17 14:41:00,4.28019,4.2843,4.27791,4.27833,5250000.0
2009-04-17 14:42:00,4.27816,4.28386,4.2736,4.28264,6750000.0
2009-04-17 14:43:00,4.28039,4.28287,4.27984,4.27984,6000000.0
2009-04-17 14:44:00,4.28274,4.28372,4.27463,4.28343,7130000.0
2009-04-17 14:45:00,4.28265,4.28491,4.28108,4.28412,7500000.0
2009-04-17 14:46:00,4.28181,4.28343,4.27216,4.28181,7880000.0
2009-04-17 14:47:00,4.2816,4.28355,4.27423,4.28116,7130000.0
2009-04-17 14:49:00,4.2802,4.28321,4.27316,4.28029,6000000.0
2009-04-17 14:50:00,4.27681,4.28317,4.27258,4.27258,6000000.0
2009-04-17 14:51:00,4.28326,4.28326,4.27232,4.27232,4500000.0
2009-04-17 14:52:00,4.27936,4.2835,4.27652,4.28282,7130000.0
2009-04-17 14:54:00,4.28136,4.28163,4.27634,4.27989,6760000.0
2009-04-17 14:55:00,4.28299,4.28299,4.2725,4.27832,9000000.0
2009-04-17 14:56:00,4.2809,4.28156,4.27212,4.28156,9380000.0
2009-04-17 14:57:00,4.27925,4.28426,4.27469,4.28088,10500000.0
2009-04-17 14:59:00,4.2828,4.28426,4.27952,4.28343,5250000.0
2009-04-17 15:00:00,4.28538,4.28538,4.27348,4.2822,8630000.0
2009-04-17 15:01:00,4.28022,4.28541,4.28007,4.2836,5630000.0
2009-04-17 15:02:00,4.27891,4.28392,4.27788,4.28294,9760000.0
2009-04-17 15:03:00,4.28007,4.28504,4.27717,4.27717,6000000.0
2009-04-17 15:04:00,4.28361,4.28432,4.2743,4.27912,5630000.0
2009-04-17 15:06:00,4.28343,4.28343,4.27244,4.2824,5630000.0
2009-04-17 15:07:00,4.28289,4.28529,4.27879,4.28228,7880000.0
2009-04-17 15:08:00,4.28262,4.28365,4.27835,4.28096,5250000.0
2009-04-17 15:09:00,4.27834,4.28357,4.27691,4.28297,8640000.0
2009-04-17 15:10:00,4.27905,4.28465,4.27508,4.28171,7130000.0
2009-04-17 15:11:00,4.27633,4.28521,4.27633,4.28413,7880000.0
2009-04-17 15:15:00,4.28477,4.28477,4.27519,4.28453,8260000.0
2009-04-17 15:17:00,4.278,4.28521,4.278,4.28046,3770000.0
2009-04-17 15:18:00,4.28336,4.28904,4.28336,4.2876,5630000.0
2009-04-17 15:19:00,4.28644,4.28953,4.28438,4.28657,7130000.0
2009-04-17 15:20:00,4.28544,4.28748,4.27727,4.28748,12380000.0
2009-04-17 15:21:00,4.28726,4.28726,4.28019,4.2812,4890000.0
2009-04-17 15:22:00,4.28227,4.28509,4.27722,4.28428,4880000.0
2009-04-17 15:23:00,4.28417,4.28417,4.27773,4.27781,4890000.0
2009-04-17 15:24:00,4.27974,4.28461,4.27372,4.28461,6010000.0
2009-04-17 15:25:00,4.27927,4.28031,4.2752,4.27771,6760000.0
2009-04-17 15:26:00,4.27887,4.2845,4.27738,4.27738,5250000.0
2009-04-17 15:27:00,4.28006,4.28311,4.27974,4.28075,5630000.0
2009-04-17 15:28:00,4.27832,4.28274,4.27358,4.28147,5250000.0
2009-04-17 15:29:00,4.2834,4.28364,4.27138,4.28202,11260000.0
2009-04-17 15:30:00,4.28181,4.28181,4.27289,4.27516,6390000.0
2009-04-17 15:31:00,4.27593,4.28079,4.27587,4.28079,5630000.0
2009-04-17 15:32:00,4.28264,4.28266,4.27658,4.27658,8250000.0
2009-04-17 15:33:00,4.28246,4.28417,4.2793,4.28417,7890000.0
2009-04-17 15:34:00,4.28635,4.28765,4.27911,4.27911,5260000.0
2009-04-17 15:35:00,4.28409,4.28679,4.27631,4.28529,6750000.0
2009-04-17 15:36:00,4.27862,4.28466,4.27859,4.2825,6760000.0
2009-04-17 15:37:00,4.28244,4.28307,4.27269,4.27921,10140000.0
2009-04-17 15:38:00,4.27949,4.28082,4.2714,4.27617,9000000.0
2009-04-17 15:39:00,4.27714,4.28249,4.27628,4.28249,4880000.0
2009-04-17 15:40:00,4.28096,4.2816,4.2716,4.2816,5630000.0
2009-04-17 15:41:00,4.28261,4.28535,4.2786,4.28401,10130000.0
2009-04-17 15:42:00,4.2838,4.2838,4.27699,4.27803,4880000.0
2009-04-17 15:43:00,4.27846,4.28394,4.27723,4.28394,6380000.0
2009-04-17 15:45:00,4.28302,4.28302,4.271,4.28189,7510000.0
2009-04-17 15:46:00,4.28224,4.28299,4.27859,4.28194,5260000.0
2009-04-17 15:47:00,4.28136,4.28182,4.27787,4.28182,6760000.0
2009-04-17 15:48:00,4.28299,4.28433,4.27898,4.28124,4510000.0
2009-04-17 15:49:00,4.2827,4.2827,4.27654,4.28148,6020000.0
2009-04-17 15:50:00,4.27873,4.28539,4.27381,4.28192,7520000.0
2009-04-17 15:51:00,4.27769,4.28228,4.27743,4.27891,4520000.0
2009-04-17 15:52:00,4.27778,4.28237,4.27778,4.28048,4890000.0
2009-04-17 15:53:00,4.28192,4.28333,4.27727,4.2811,6010000.0
2009-04-17 15:54:00,4.28174,4.28397,4.2771,4.28334,6760000.0
2009-04-17 15:55:00,4.28298,4.28433,4.27747,4.27747,9380000.0
2009-04-17 15:56:00,4.28443,4.28443,4.2735,4.27736,4530000.0
2009-04-17 15:57:00,4.27827,4.28297,4.27827,4.28252,7130000.0
2009-04-17 15:59:00,4.28053,4.28571,4.27958,4.28156,6010000.0
2009-04-17 16:00:00,4.28057,4.28759,4.28057,4.28351,6380000.0
2009-04-17 16:01:00,4.27523,4.2875,4.27523,4.27736,6380000.0
2009-04-17 16:02:00,4.2853,4.28551,4.27892,4.2794,8250000.0
2009-04-17 16:03:00,4.28347,4.2855,4.28347,4.28392,4510000.0
2009-04-17 16:04:00,4.28282,4.28282,4.27711,4.28086,6380000.0
2009-04-17 16:05:00,4.28483,4.29128,4.28483,4.28949,7500000.0
2009-04-17 16:06:00,4.28928,4.29062,4.28013,4.28013,4880000.0
2009-04-17 16:07:00,4.28192,4.29174,4.27901,4.2884,9380000.0
2009-04-17 16:08:00,4.28773,4.28847,4.27757,4.27851,7880000.0
2009-04-17 16:09:00,4.28842,4.28849,4.27878,4.28413,6380000.0
2009-04-17 16:10:00,4.28586,4.28612,4.28175,4.28314,6000000.0
2009-04-17 16:12:00,4.28475,4.287,4.28258,4.28671,9010000.0
2009-04-17 16:13:00,4.28722,4.28858,4.28089,4.28294,5250000.0
2009-04-17 16:14:00,4.28616,4.28832,4.28306,4.28473,6000000.0
2009-04-17 16:15:00,4.28609,4.28609,4.27679,4.28384,5650000.0
2009-04-17 16:16:00,4.278,4.28863,4.278,4.28322,4520000.0
2009-04-17 16:17:00,4.28472,4.28794,4.28288,4.28288,7130000.0
2009-04-17 16:18:00,4.28419,4.28723,4.27997,4.28695,8250000.0
2009-04-17 16:19:00,4.28052,4.2876,4.27947,4.2876,9380000.0
2009-04-17 16:20:00,4.28813,4.28813,4.2789,4.28737,5250000.0
2009-04-17 16:21:00,4.28877,4.28891,4.27954,4.2845,6000000.0
2009-04-17 16:22:00,4.28913,4.2899,4.28285,4.28495,6010000.0
2009-04-17 16:23:00,4.2874,4.28762,4.28106,4.28592,6390000.0
2009-04-17 16:24:00,4.28627,4.28712,4.28116,4.28683,5630000.0
2009-04-17 16:25:00,4.28505,4.29139,4.28016,4.28879,8630000.0
2009-04-17 16:26:00,4.28923,4.29025,4.28334,4.28334,4880000.0
2009-04-17 16:27:00,4.28831,4.28831,4.27888,4.28593,6750000.0
2009-04-17 16:28:00,4.28561,4.2873,4.28128,4.28128,7500000.0
2009-04-17 16:29:00,4.28098,4.2898,4.28088,4.28381,7500000.0
2009-04-17 16:30:00,4.28565,4.28955,4.28279,4.28593,6760000.0
2009-04-17 16:31:00,4.28616,4.28661,4.27526,4.27888,7510000.0
2009-04-17 16:32:00,4.29225,4.29932,4.28633,4.28633,14630000.0
2009-04-17 16:33:00,4.29472,4.29472,4.2885,4.29471,6750000.0
2009-04-17 16:34:00,4.2946,4.29501,4.29226,4.29226,4880000.0
2009-04-17 16:35:00,4.29313,4.29675,4.28974,4.29533,10130000.0
2009-04-17 16:36:00,4.29228,4.29535,4.29138,4.29535,5260000.0
2009-04-17 16:37:00,4.29534,4.29832,4.28617,4.29832,9020000.0
2009-04-17 16:38:00,4.29849,4.29849,4.2873,4.29502,6000000.0
2009-04-17 16:39:00,4.29572,4.2989,4.28905,4.29011,9380000.0
2009-04-17 16:40:00,4.29689,4.29689,4.28317,4.29137,9750000.0
2009-04-17 16:41:00,4.29437,4.29859,4.28736,4.29799,9750000.0
2009-04-17 16:42:00,4.29055,4.30001,4.28784,4.29714,13890000.0
2009-04-17 16:43:00,4.29116,4.295,4.28603,4.29401,5260000.0
2009-04-17 16:44:00,4.28981,4.2941,4.28829,4.29193,9760000.0
2009-04-17 16:45:00,4.28604,4.29611,4.28344,4.29095,9010000.0
2009-04-17 16:46:00,4.29252,4.29348,4.2816,4.29103,12010000.0
2009-04-17 16:47:00,4.29095,4.29095,4.28233,4.28701,7510000.0
2009-04-17 16:48:00,4.28744,4.28993,4.28107,4.28993,6000000.0
2009-04-17 16:49:00,4.29161,4.29268,4.28552,4.29177,6760000.0
2009-04-17 16:50:00,4.2864,4.29121,4.28313,4.28527,10140000.0
2009-04-17 16:52:00,4.28162,4.29151,4.28162,4.2904,8640000.0
2009-04-17 16:53:00,4.28894,4.29191,4.28578,4.2909,10880000.0
2009-04-17 16:54:00,4.29047,4.29047,4.27974,4.2849,6760000.0
2009-04-17 16:55:00,4.29039,4.29179,4.28717,4.28717,5630000.0
2009-04-17 16:56:00,4.291,4.2923,4.28203,4.29212,10130000.0
2009-04-17 16:57:00,4.29102,4.29326,4.28804,4.29174,6380000.0
2009-04-17 16:58:00,4.29187,4.29288,4.28679,4.29288,7130000.0
2009-04-17 16:59:00,4.29796,4.29796,4.28508,4.29142,7890000.0
2009-04-17 17:00:00,4.29745,4.29881,4.28573,4.29175,9010000.0
2009-04-17 17:01:00,4.29565,4.30008,4.29004,4.29975,9760000.0
2009-04-17 17:02:00,4.2976,4.2976,4.28706,4.29246,6380000.0
2009-04-17 17:03:00,4.29624,4.29855,4.28953,4.29693,6760000.0
2009-04-17 17:04:00,4.28951,4.29894,4.28951,4.29382,10890000.0
2009-04-17 17:05:00,4.29937,4.29937,4.29565,4.29565,6760000.0
2009-04-17 17:06:00,4.29404,4.29536,4.28465,4.29536,7520000.0
2009-04-17 17:07:00,4.29497,4.29678,4.28731,4.29239,10150000.0
2009-04-17 17:08:00,4.2945,4.2945,4.28648,4.2883,4880000.0
2009-04-17 17:10:00,4.29574,4.2959,4.28401,4.29007,7140000.0
2009-04-17 17:11:00,4.29018,4.29156,4.28256,4.28256,7140000.0
2009-04-17 17:12:00,4.29398,4.29415,4.28481,4.29415,6380000.0
2009-04-17 17:13:00,4.29439,4.29439,4.283,4.29093,11260000.0
2009-04-17 17:14:00,4.29208,4.29208,4.28495,4.28551,6000000.0
2009-04-17 17:15:00,4.28616,4.29253,4.28572,4.28602,6750000.0
2009-04-17 17:16:00,4.29257,4.29507,4.28723,4.29507,8260000.0
2009-04-17 17:17:00,4.29624,4.29792,4.28995,4.29581,9760000.0
2009-04-17 17:18:00,4.29529,4.29529,4.28344,4.28793,9000000.0
2009-04-17 17:19:00,4.29258,4.2989,4.29005,4.29216,7890000.0
2009-04-17 17:20:00,4.29797,4.29797,4.29266,4.29764,5250000.0
2009-04-17 17:21:00,4.29721,4.29743,4.29185,4.29743,7500000.0
2009-04-17 17:22:00,4.29888,4.29888,4.29589,4.29703,4880000.0
2009-04-17 17:24:00,4.29182,4.29739,4.28975,4.29615,10880000.0
2009-04-17 17:25:00,4.29878,4.29907,4.29237,4.29748,6760000.0
2009-04-17 17:26:00,4.29275,4.29825,4.2925,4.29474,4510000.0
2009-04-17 17:27:00,4.2919,4.29607,4.28615,4.2893,7510000.0
2009-04-17 17:28:00,4.29407,4.29413,4.28113,4.28113,6760000.0
2009-04-17 17:29:00,4.28861,4.28861,4.2809,4.28496,9380000.0
2009-04-17 17:30:00,4.28704,4.28704,4.27723,4.27723,6000000.0
2009-04-17 17:31:00,4.28646,4.29076,4.28119,4.28303,13130000.0
2009-04-17 17:32:00,4.28778,4.28813,4.28379,4.28807,7130000.0
2009-04-17 17:33:00,4.28734,4.29036,4.2787,4.28138,7880000.0
2009-04-17 17:34:00,4.29255,4.29299,4.28759,4.2879,5250000.0
2009-04-17 17:35:00,4.29379,4.29402,4.28831,4.28865,6750000.0
2009-04-17 17:36:00,4.2921,4.29436,4.28477,4.28945,9750000.0
2009-04-17 17:38:00,4.29716,4.29757,4.29229,4.29532,5260000.0
2009-04-17 17:42:00,4.29543,4.29543,4.28981,4.28981,5250000.0
2009-04-17 17:43:00,4.29025,4.29599,4.29025,4.2928,6000000.0
2009-04-17 17:44:00,4.2943,4.29686,4.29091,4.29686,6750000.0
2009-04-17 17:45:00,4.29461,4.29773,4.29173,4.29173,6000000.0
2009-04-17 17:46:00,4.28957,4.29703,4.28788,4.28796,9010000.0
2009-04-17 17:47:00,4.2993,4.30069,4.29369,4.29837,6000000.0
2009-04-17 17:48:00,4.29721,4.2975,4.28763,4.29476,7880000.0
2009-04-17 17:53:00,4.29831,4.29943,4.29309,4.29943,6380000.0
2009-04-17 17:54:00,4.29947,4.29947,4.2936,4.29833,6380000.0
2009-04-17 17:55:00,4.29871,4.29879,4.28973,4.28973,5630000.0
2009-04-17 17:57:00,4.29704,4.30145,4.2919,4.30141,8250000.0
2009-04-17 17:58:00,4.29346,4.30781,4.29346,4.3028,6010000.0
2009-04-17 17:59:00,4.29583,4.29935,4.29236,4.2993,9000000.0
2009-04-17 18:00:00,4.29342,4.30527,4.29342,4.30254,6000000.0
2009-04-17 18:01:00,4.30877,4.3106,4.30249,4.3106,5260000.0
2009-04-17 18:02:00,4.30846,4.31288,4.30564,4.31087,5630000.0
2009-04-17 18:03:00,4.31093,4.31093,4.3037,4.30461,4880000.0
2009-04-17 18:04:00,4.30307,4.30396,4.29963,4.30376,5250000.0
2009-04-17 18:05:00,4.3043,4.30609,4.29763,4.30459,4880000.0
2009-04-17 18:06:00,4.30495,4.30601,4.2968,4.30601,5260000.0
2009-04-17 18:07:00,4.30411,4.30695,4.30292,4.30388,5250000.0
2009-04-17 18:08:00,4.30639,4.30639,4.29535,4.29945,5260000.0
2009-04-17 18:09:00,4.30513,4.30662,4.301,4.30584,4510000.0
2009-04-17 18:10:00,4.30411,4.30925,4.29892,4.29892,6750000.0
2009-04-17 18:11:00,4.3074,4.30934,4.30603,4.30934,5250000.0
2009-04-17 18:12:00,4.30839,4.31341,4.30327,4.30981,6390000.0
2009-04-17 18:14:00,4.30968,4.31223,4.3025,4.30688,5640000.0
2009-04-17 18:15:00,4.31159,4.31356,4.30459,4.31196,5630000.0
2009-04-17 18:16:00,4.31369,4.31377,4.30511,4.31177,4880000.0
2009-04-17 18:17:00,4.30746,4.31323,4.30338,4.30703,8260000.0
2009-04-17 18:18:00,4.30786,4.31147,4.30575,4.30886,4140000.0
2009-04-17 18:19:00,4.30366,4.30596,4.30035,4.30127,5270000.0
2009-04-17 18:20:00,4.30291,4.30732,4.29577,4.30279,4880000.0
2009-04-17 18:21:00,4.30745,4.309,4.302,4.309,7880000.0
2009-04-17 18:22:00,4.30078,4.31112,4.30078,4.30926,8250000.0
2009-04-17 18:23:00,4.30563,4.30827,4.29929,4.30827,6380000.0
2009-04-17 18:24:00,4.30594,4.30983,4.30072,4.30072,4510000.0
2009-04-17 18:25:00,4.31055,4.31055,4.30323,4.30323,4880000.0
2009-04-17 18:26:00,4.30804,4.31013,4.30061,4.31013,6380000.0
2009-04-17 18:27:00,4.30728,4.30728,4.30107,4.30717,6380000.0
2009-04-17 18:28:00,4.30861,4.31533,4.30588,4.31059,6000000.0
2009-04-17 18:29:00,4.31285,4.31285,4.30698,4.30843,5630000.0
2009-04-17 18:30:00,4.30777,4.31019,4.30151,4.30274,7500000.0
2009-04-17 18:31:00,4.31115,4.31115,4.30145,4.30889,6000000.0
2009-04-17 18:32:00,4.30191,4.31081,4.30191,4.3102,6030000.0
2009-04-17 18:33:00,4.30982,4.30982,4.30024,4.30865,6760000.0
2009-04-17 18:34:00,4.29997,4.31172,4.29997,4.30596,7880000.0
2009-04-17 18:35:00,4.30558,4.3088,4.30009,4.30009,7500000.0
2009-04-17 18:36:00,4.30561,4.31099,4.30499,4.30881,6000000.0
2009-04-17 18:37:00,4.30717,4.30887,4.29653,4.30887,9380000.0
2009-04-17 18:40:00,4.30883,4.31208,4.30088,4.30655,7500000.0
2009-04-17 18:42:00,4.30379,4.30607,4.29685,4.30265,8250000.0
2009-04-17 18:45:00,4.29808,4.30942,4.29808,4.30942,6380000.0
2009-04-17 18:46:00,4.30042,4.3129,4.30042,4.3129,5250000.0
2009-04-17 18:47:00,4.31334,4.31335,4.30391,4.3121,3000000.0
2009-04-17 18:48:00,4.30944,4.31092,4.30365,4.30365,4880000.0
2009-04-17 18:49:00,4.30637,4.30853,4.299,4.30853,6760000.0
2009-04-17 18:50:00,4.30811,4.31001,4.30519,4.30609,5270000.0
2009-04-17 18:51:00,4.30597,4.31307,4.30127,4.31307,5250000.0
2009-04-17 18:54:00,4.31256,4.31256,4.299,4.30814,6770000.0
2009-04-17 18:57:00,4.31135,4.31135,4.30485,4.30485,5640000.0
2009-04-17 19:00:00,4.31356,4.31422,4.30943,4.3142,5260000.0
2009-04-17 19:04:00,4.31054,4.31153,4.30476,4.30758,5640000.0
2009-04-17 19:11:00,4.30433,4.31326,4.30433,4.30784,6000000.0
2009-04-17 19:13:00,4.31394,4.31583,4.31064,4.3131,5260000.0
2009-04-17 19:14:00,4.30554,4.31481,4.30174,4.30174,6380000.0
2009-04-17 19:15:00,4.3088,4.3088,4.29862,4.30773,9380000.0
2009-04-17 19:16:00,4.30903,4.30983,4.30428,4.30944,8630000.0
2009-04-17 19:30:00,4.30734,4.30819,4.30175,4.30228,5250000.0
2009-04-17 19:31:00,4.3052,4.31057,4.30112,4.30987,5250000.0
2009-04-17 19:32:00,4.30351,4.30927,4.29813,4.30673,5630000.0
2009-04-17 19:33:00,4.30245,4.31071,4.30245,4.31071,6380000.0
2009-04-17 19:35:00,4.30193,4.30788,4.30193,4.30788,4510000.0
2009-04-17 19:36:00,4.30388,4.30962,4.30388,4.30866,4880000.0
2009-04-17 19:43:00,4.3044,4.31148,4.29952,4.3082,9010000.0
2009-04-17 19:44:00,4.30826,4.30969,4.30074,4.3069,5260000.0
2009-04-17 19:45:00,4.30721,4.30721,4.30708,4.30708,1500000.0
2009-04-17 19:49:00,4.30815,4.30815,4.29665,4.30738,4130000.0
2009-04-17 19:50:00,4.30713,4.30713,4.29242,4.30156,4890000.0
2009-04-17 19:51:00,4.30616,4.30907,4.30321,4.30837,9020000.0
2009-04-17 19:52:00,4.30784,4.30784,4.29884,4.30616,5250000.0
2009-04-17 20:00:00,4.30636,4.30882,4.30407,4.30636,5250000.0
2009-04-17 20:01:00,4.30728,4.30728,4.30133,4.30244,7130000.0
2009-04-17 20:05:00,4.30842,4.30913,4.29962,4.30527,8630000.0
2009-04-17 20:06:00,4.30708,4.30944,4.30178,4.30178,4130000.0
2009-04-17 20:07:00,4.30599,4.30745,4.3018,4.30718,7500000.0
2009-04-17 20:08:00,4.30253,4.30561,4.29776,4.29804,6750000.0
2009-04-17 20:09:00,4.30452,4.30622,4.29694,4.30622,6750000.0
2009-04-17 20:10:00,4.29739,4.30437,4.2949,4.30406,6380000.0
2009-04-17 20:12:00,4.30098,4.30205,4.29501,4.29663,3000000.0
2009-04-17 20:13:00,4.29901,4.30094,4.29562,4.29735,7900000.0
2009-04-17 20:14:00,4.29208,4.30175,4.29208,4.29556,3010000.0
2009-04-17 20:15:00,4.30684,4.30687,4.30218,4.30377,3010000.0
2009-04-17 20:19:00,4.30451,4.30678,4.30402,4.30544,5250000.0
2009-04-17 20:28:00,4.30553,4.30553,4.29902,4.29989,3750000.0
2009-04-17 20:29:00,4.29989,4.30131,4.29142,4.30021,11640000.0
2009-04-17 20:30:00,4.30389,4.30389,4.29535,4.29571,4500000.0
2009-04-17 20:31:00,4.2964,4.29812,4.28883,4.29708,7880000.0
2009-04-17 20:32:00,4.28682,4.29558,4.28682,4.2932,6000000.0
2009-04-17 20:33:00,4.28853,4.29048,4.28392,4.28766,9010000.0
2009-04-17 20:34:00,4.2894,4.29541,4.28589,4.28875,7510000.0
2009-04-17 20:35:00,4.28998,4.29283,4.28712,4.28712,3750000.0
2009-04-17 20:36:00,4.29345,4.29443,4.28507,4.29443,3010000.0
2009-04-17 20:40:00,4.29431,4.29679,4.29406,4.29535,5250000.0
2009-04-17 20:45:00,4.29534,4.29728,4.29445,4.29662,5250000.0
2009-04-17 20:47:00,4.29394,4.29639,4.29348,4.29524,5250000.0
2009-04-17 20:51:00,4.29475,4.29819,4.28778,4.29649,7130000.0
2009-04-17 20:52:00,4.29883,4.30017,4.29305,4.30017,6380000.0
2009-04-17 20:53:00,4.29889,4.30061,4.29618,4.30051,6760000.0
2009-04-17 20:54:00,4.2869,4.29669,4.2869,4.29267,5250000.0
2009-04-17 20:55:00,4.29152,4.29178,4.28195,4.29061,7130000.0
2009-04-17 20:56:00,4.29065,4.29065,4.28687,4.28687,4130000.0
2009-04-17 20:59:00,4.29567,4.30033,4.2909,4.29559,9390000.0
2009-04-17 21:00:00,4.30187,4.30187,4.30187,4.30187,750000.0
2009-04-17 21:01:00,4.29512,4.30031,4.29512,4.30031,1500000.0
2009-04-17 21:02:00,4.28934,4.29376,4.28934,4.29376,1500000.0
2009-04-17 21:03:00,4.29196,4.29682,4.28843,4.29026,4880000.0
2009-04-17 21:04:00,4.28906,4.29398,4.28469,4.28938,6750000.0
2009-04-17 21:09:00,4.29415,4.29415,4.28777,4.29267,6000000.0
2009-04-17 21:10:00,4.2931,4.29511,4.28915,4.29231,6010000.0
2009-04-17 21:11:00,4.29204,4.29327,4.28594,4.29288,10500000.0
2009-04-17 21:13:00,4.29338,4.29545,4.29279,4.2941,5250000.0
2009-04-17 21:15:00,4.29444,4.29638,4.29355,4.29572,5250000.0
2009-04-17 21:16:00,4.29475,4.29475,4.29178,4.29178,1500000.0
2009-04-17 21:20:00,4.28957,4.29358,4.28957,4.29221,5250000.0
2009-04-17 21:21:00,4.29229,4.29229,4.29229,4.29229,750000.0
2009-04-17 21:28:00,4.28847,4.29127,4.28847,4.29079,1890000.0
2009-04-17 21:29:00,4.2905,4.2905,4.28213,4.28609,5250000.0
2009-04-17 21:30:00,4.2896,4.29044,4.27898,4.28619,10500000.0
2009-04-17 21:31:00,4.28195,4.28951,4.27819,4.28596,5630000.0
2009-04-17 21:32:00,4.27874,4.29064,4.27874,4.29064,3750000.0
2009-04-17 21:45:00,4.29185,4.29388,4.29037,4.29135,5250000.0
2009-04-17 21:48:00,4.28988,4.29202,4.28121,4.28121,9750000.0
2009-04-17 21:49:00,4.28941,4.29095,4.28623,4.29095,2250000.0
2009-04-17 21:51:00,4.29717,4.2999,4.29677,4.2999,5250000.0
2009-04-17 21:52:00,4.30146,4.30146,4.29884,4.29884,3000000.0
2009-04-17 22:00:00,4.30054,4.30248,4.29965,4.30182,5250000.0
2009-04-17 22:14:00,4.2975,4.29852,4.29363,4.29729,7130000.0
2009-04-17 22:15:00,4.30186,4.30186,4.29851,4.30011,3750000.0
2009-04-17 22:16:00,4.30076,4.30401,4.30076,4.30401,2630000.0
2009-04-17 22:19:00,4.29725,4.29725,4.29055,4.29164,5250000.0
2009-04-17 22:20:00,4.29639,4.29702,4.28854,4.28854,4130000.0
2009-04-17 22:21:00,4.28763,4.29127,4.28274,4.29054,8250000.0
2009-04-17 22:23:00,4.28934,4.29128,4.28845,4.29062,5250000.0
2009-04-17 22:30:00,4.28974,4.29168,4.28885,4.29102,5250000.0
2009-04-17 22:42:00,4.29711,4.30036,4.297,4.30036,5250000.0
2009-04-17 22:45:00,4.30064,4.30258,4.29975,4.30192,5250000.0
2009-04-19 23:30:00,4.30173,4.30448,4.30149,4.30304,5250000.0
2009-04-19 23:34:00,4.29984,4.30178,4.29895,4.30112,5250000.0
2009-04-19 23:45:00,4.30224,4.30418,4.30135,4.30352,5250000.0
2009-04-20 00:00:00,4.30304,4.30498,4.30215,4.30432,5250000.0
2009-04-20 00:08:00,4.30228,4.30447,4.30174,4.30316,5250000.0
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 01:15:00,4.30454,4.30648,4.30365,4.30582,5250000.0
2009-04-20 01:24:00,4.3025,4.30472,4.30209,4.30318,5250000.0
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 02:15:00,4.30177,4.30601,4.29612,4.29852,19890000.0
2009-04-20 02:27:00,4.29512,4.30452,4.29512,4.29873,6000000.0
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 03:00:00,4.30612,4.30661,4.29488,4.30483,22520000.0
2009-04-20 03:13:00,4.30319,4.3037,4.29504,4.3022,4500000.0
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 03:45:00,4.30666,4.30666,4.30216,4.30447,6000000.0
2009-04-20 03:54:00,4.30336,4.30336,4.29722,4.30252,4510000.0
2009-04-20 04:00:00,4.30666,4.30666,4.30216,4.30447,6000000.0
2009-04-20 04:06:00,4.30752,4.308,4.30222,4.308,3760000.0
2009-04-20 04:10:00,4.30244,4.30748,4.30244,4.30277,3010000.0
2009-04-20 04:15:00,4.30606,4.30868,4.30322,4.3075,5250000.0
2009-04-20 04:30:00,4.30866,4.30866,4.30416,4.30647,6000000.0
2009-04-20 04:39:00,4.30763,4.30763,4.30272,4.30496,5630000.0
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 05:15:00,4.30636,4.31157,4.29958,4.307,16510000.0
2009-04-20 05:20:00,4.30569,4.30575,4.29415,4.3029,7500000.0
2009-04-20 05:30:00,4.30869,4.30924,4.30368,4.30368,11250000.0
2009-04-20 05:38:00,4.30795,4.30795,4.30499,4.30714,5630000.0
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 06:15:00,4.30818,4.30918,4.30383,4.30404,11250000.0
2009-04-20 06:29:00,4.30653,4.30872,4.29962,4.30497,4130000.0
2009-04-20 06:40:00,4.3029,4.30822,4.30288,4.30288,6000000.0
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 07:15:00,4.30916,4.30916,4.30466,4.30697,6000000.0
2009-04-20 07:26:00,4.30136,4.30206,4.29756,4.30206,4880000.0
2009-04-20 07:30:00,4.30916,4.30916,4.30466,4.30697,6000000.0
2009-04-20 07:45:00,4.30527,4.30527,4.30527,4.30527,750000.0
2009-04-20 07:46:00,4.30906,4.30906,4.30456,4.30687,6000000.0
2009-04-20 07:54:00,4.30494,4.3091,4.29933,4.30688,4880000.0
2009-04-20 07:56:00,4.30798,4.30798,4.30289,4.30523,6000000.0
2009-04-20 07:59:00,4.30606,4.30852,4.30606,4.30606,3750000.0
2009-04-20 08:00:00,4.30653,4.30707,4.30547,4.30547,2250000.0
2009-04-20 08:12:00,4.30032,4.30032,4.30032,4.30032,750000.0
2009-04-20 08:13:00,4.30082,4.31176,4.30082,4.31024,4140000.0
2009-04-20 08:15:00,4.3045,4.30748,4.29667,4.30748,4890000.0
2009-04-20 08:16:00,4.30858,4.30858,4.29715,4.30202,8640000.0
2009-04-20 08:20:00,4.31059,4.31059,4.30559,4.30805,6000000.0
2009-04-20 08:22:00,4.30828,4.31101,4.30637,4.30668,3760000.0
2009-04-20 08:23:00,4.30813,4.30898,4.30513,4.30567,4880000.0
2009-04-20 08:24:00,4.30814,4.33416,4.30662,4.33023,4880000.0
2009-04-20 08:25:00,4.32084,4.32223,4.31707,4.31871,7880000.0
2009-04-20 08:26:00,4.32267,4.32948,4.32207,4.32588,6380000.0
2009-04-20 08:27:00,4.32878,4.33668,4.3212,4.33107,5260000.0
2009-04-20 08:28:00,4.33724,4.34173,4.32894,4.33284,5250000.0
2009-04-20 08:29:00,4.32913,4.33793,4.32799,4.33563,5250000.0
2009-04-20 08:30:00,4.33863,4.34049,4.3335,4.34049,3750000.0
2009-04-20 08:31:00,4.33994,4.34102,4.33126,4.3373,8250000.0
2009-04-20 08:32:00,4.33649,4.33649,4.32276,4.33336,6760000.0
2009-04-20 08:33:00,4.33185,4.3378,4.33165,4.33571,6380000.0
2009-04-20 08:34:00,4.33782,4.33846,4.33192,4.33846,6390000.0
2009-04-20 08:35:00,4.33751,4.33985,4.33294,4.33985,3750000.0
2009-04-20 08:36:00,4.33902,4.33902,4.3333,4.33879,3380000.0
2009-04-20 08:37:00,4.3389,4.34121,4.33677,4.33916,4500000.0
2009-04-20 08:38:00,4.34321,4.34533,4.33944,4.3415,5260000.0
2009-04-20 08:39:00,4.343,4.34648,4.33782,4.34173,6380000.0
2009-04-20 08:40:00,4.34671,4.35133,4.34087,4.35133,6390000.0
2009-04-20 08:41:00,4.35075,4.35075,4.34143,4.34315,5630000.0
2009-04-20 08:42:00,4.3454,4.34836,4.34193,4.34218,5260000.0
2009-04-20 08:43:00,4.34712,4.34712,4.34158,4.34694,8630000.0
2009-04-20 08:44:00,4.34765,4.34898,4.34,4.34898,9380000.0
2009-04-20 08:45:00,4.33664,4.34505,4.33323,4.33482,6750000.0
2009-04-20 08:46:00,4.33962,4.34338,4.33581,4.34157,5630000.0
2009-04-20 08:47:00,4.3398,4.34406,4.3322,4.34085,5630000.0
2009-04-20 08:48:00,4.34009,4.34214,4.33109,4.33109,6000000.0
2009-04-20 08:49:00,4.33852,4.34231,4.32966,4.33446,4510000.0
2009-04-20 08:50:00,4.34112,4.34176,4.33104,4.34176,6020000.0
2009-04-20 08:51:00,4.33263,4.3488,4.33263,4.3488,6380000.0
2009-04-20 08:52:00,4.34678,4.35094,4.34304,4.34719,7500000.0
2009-04-20 08:53:00,4.3514,4.35216,4.34339,4.34455,7140000.0
2009-04-20 08:54:00,4.35012,4.35239,4.34453,4.34453,4880000.0
2009-04-20 08:55:00,4.34438,4.34962,4.34228,4.34595,6010000.0
2009-04-20 08:56:00,4.34669,4.34669,4.34001,4.34139,5630000.0
2009-04-20 08:57:00,4.34729,4.34842,4.34254,4.34254,6000000.0
2009-04-20 08:58:00,4.34138,4.34706,4.34138,4.34512,4510000.0
2009-04-20 08:59:00,4.34686,4.34686,4.34144,4.34546,5260000.0
2009-04-20 09:00:00,4.34753,4.34763,4.34083,4.3452,6760000.0
2009-04-20 09:01:00,4.34356,4.3471,4.33923,4.34331,4510000.0
2009-04-20 09:02:00,4.34203,4.34951,4.34203,4.34708,6380000.0
2009-04-20 09:03:00,4.34362,4.34672,4.34012,4.34488,7500000.0
2009-04-20 09:04:00,4.34542,4.34885,4.34243,4.34587,7130000.0
2009-04-20 09:05:00,4.34366,4.34968,4.33801,4.34791,7140000.0
2009-04-20 09:06:00,4.34312,4.3487,4.34299,4.34299,6000000.0
2009-04-20 09:07:00,4.34684,4.34704,4.34162,4.3453,4880000.0
2009-04-20 09:08:00,4.34796,4.34883,4.33589,4.34387,4510000.0
2009-04-20 09:09:00,4.34556,4.34991,4.34411,4.34744,6010000.0
2009-04-20 09:10:00,4.34841,4.34868,4.33838,4.34687,7130000.0
2009-04-20 09:11:00,4.34283,4.34831,4.34283,4.34791,5250000.0
2009-04-20 09:12:00,4.3474,4.34842,4.33869,4.34776,3000000.0
2009-04-20 09:13:00,4.34754,4.3496,4.33749,4.33749,5250000.0
2009-04-20 09:14:00,4.34921,4.351,4.34128,4.34128,6750000.0
2009-04-20 09:15:00,4.3471,4.35205,4.3471,4.35046,5630000.0
2009-04-20 09:16:00,4.35219,4.35219,4.34492,4.35098,8250000.0
2009-04-20 09:17:00,4.34757,4.35164,4.34182,4.34823,8250000.0
2009-04-20 09:18:00,4.34617,4.35136,4.33921,4.35099,8250000.0
2009-04-20 09:19:00,4.34907,4.35302,4.34297,4.353,7500000.0
2009-04-20 09:20:00,4.35239,4.35363,4.34394,4.35217,9380000.0
2009-04-20 09:21:00,4.34018,4.35107,4.34018,4.34551,7880000.0
2009-04-20 09:22:00,4.35099,4.35162,4.338,4.35011,9380000.0
2009-04-20 09:23:00,4.35086,4.35244,4.34701,4.34757,4890000.0
2009-04-20 09:24:00,4.34202,4.35149,4.34202,4.34588,6020000.0
2009-04-20 09:25:00,4.34705,4.35127,4.34172,4.34178,7880000.0
2009-04-20 09:26:00,4.34217,4.35179,4.34217,4.35133,6760000.0
2009-04-20 09:27:00,4.3516,4.3516,4.34238,4.34238,3380000.0
2009-04-20 09:28:00,4.34955,4.34981,4.34167,4.34886,5630000.0
2009-04-20 09:29:00,4.34031,4.34905,4.34031,4.34535,7500000.0
2009-04-20 09:30:00,4.34631,4.35101,4.3449,4.35031,6000000.0
2009-04-20 09:31:00,4.34648,4.35013,4.34149,4.34464,5630000.0
2009-04-20 09:32:00,4.3487,4.34936,4.34368,4.34936,5640000.0
2009-04-20 09:33:00,4.34177,4.35188,4.34177,4.34905,6380000.0
2009-04-20 09:34:00,4.34179,4.3495,4.34179,4.34753,5250000.0
2009-04-20 09:35:00,4.34009,4.34916,4.34009,4.34519,4880000.0
2009-04-20 09:36:00,4.34782,4.34859,4.33716,4.33716,3760000.0
2009-04-20 09:37:00,4.34641,4.3481,4.33803,4.33803,7510000.0
2009-04-20 09:38:00,4.34934,4.34934,4.34174,4.34917,7880000.0
2009-04-20 09:39:00,4.34527,4.35013,4.34059,4.34611,4880000.0
2009-04-20 09:40:00,4.34463,4.34893,4.34286,4.34631,6010000.0
2009-04-20 09:41:00,4.3491,4.34956,4.34415,4.3465,5250000.0
2009-04-20 09:42:00,4.34502,4.35057,4.34222,4.34586,8260000.0
2009-04-20 09:43:00,4.34995,4.35417,4.34509,4.35417,4880000.0
2009-04-20 09:44:00,4.35058,4.35423,4.34813,4.3542,5260000.0
2009-04-20 09:45:00,4.3499,4.35556,4.34864,4.35506,6750000.0
2009-04-20 09:46:00,4.35331,4.35671,4.35046,4.35523,6380000.0
2009-04-20 09:47:00,4.35623,4.35787,4.34836,4.35563,7130000.0
2009-04-20 09:48:00,4.35522,4.35678,4.35131,4.35537,4880000.0
2009-04-20 09:49:00,4.34912,4.35829,4.34912,4.35384,6380000.0
2009-04-20 09:50:00,4.35563,4.35563,4.35062,4.35296,4140000.0
2009-04-20 09:51:00,4.3498,4.35351,4.34471,4.35351,5260000.0
2009-04-20 09:52:00,4.34861,4.35209,4.34652,4.34899,4880000.0
2009-04-20 09:53:00,4.35043,4.35043,4.34089,4.34919,6000000.0
2009-04-20 09:54:00,4.35047,4.35313,4.34466,4.35254,5250000.0
2009-04-20 09:55:00,4.35271,4.35273,4.34804,4.35124,4880000.0
2009-04-20 09:56:00,4.35426,4.35528,4.34988,4.35528,5250000.0
2009-04-20 09:57:00,4.35575,4.3572,4.35027,4.35373,6000000.0
2009-04-20 09:58:00,4.35824,4.35907,4.35419,4.35907,5630000.0
2009-04-20 09:59:00,4.35874,4.35929,4.35015,4.35015,5260000.0
2009-04-20 10:00:00,4.35965,4.35965,4.35141,4.35482,8630000.0
2009-04-20 10:01:00,4.35669,4.35669,4.34599,4.34599,6010000.0
2009-04-20 10:02:00,4.35589,4.35589,4.3462,4.35085,8250000.0
2009-04-20 10:03:00,4.35496,4.35678,4.34783,4.3562,6380000.0
2009-04-20 10:04:00,4.34743,4.35664,4.34743,4.35616,6000000.0
2009-04-20 10:05:00,4.35622,4.36126,4.35397,4.35978,5640000.0
2009-04-20 10:06:00,4.35959,4.36103,4.3532,4.36103,6380000.0
2009-04-20 10:07:00,4.35592,4.36204,4.35089,4.35089,6000000.0
2009-04-20 10:08:00,4.35843,4.36589,4.35745,4.36369,6380000.0
2009-04-20 10:09:00,4.35946,4.36616,4.35946,4.36616,5260000.0
2009-04-20 10:10:00,4.36342,4.36342,4.35651,4.36341,8250000.0
2009-04-20 10:11:00,4.36176,4.36544,4.35458,4.36438,8250000.0
2009-04-20 10:12:00,4.364,4.36457,4.35882,4.36302,6000000.0
2009-04-20 10:13:00,4.3543,4.36273,4.3543,4.35441,9380000.0
2009-04-20 10:14:00,4.35694,4.36288,4.35694,4.35932,6000000.0
2009-04-20 10:15:00,4.36235,4.36235,4.35666,4.35975,5640000.0
2009-04-20 10:16:00,4.35921,4.3621,4.35576,4.35576,5260000.0
2009-04-20 10:17:00,4.35515,4.36067,4.35484,4.36067,5250000.0
2009-04-20 10:18:00,4.35817,4.36602,4.35246,4.35771,8630000.0
2009-04-20 10:20:00,4.35286,4.35977,4.34858,4.35977,9750000.0
2009-04-20 10:21:00,4.36049,4.36104,4.35628,4.36104,5630000.0
2009-04-20 10:22:00,4.35488,4.36131,4.35443,4.36131,5630000.0
2009-04-20 10:23:00,4.35621,4.36181,4.35163,4.35701,9010000.0
2009-04-20 10:24:00,4.35565,4.36083,4.35263,4.35861,6750000.0
2009-04-20 10:25:00,4.35325,4.36013,4.35323,4.35939,5630000.0
2009-04-20 10:26:00,4.35321,4.35819,4.34836,4.34836,2630000.0
2009-04-20 10:27:00,4.35768,4.35826,4.3538,4.35826,5640000.0
2009-04-20 10:28:00,4.35276,4.35808,4.34954,4.35578,12010000.0
2009-04-20 10:29:00,4.3486,4.35639,4.3486,4.35639,5630000.0
2009-04-20 10:30:00,4.35488,4.35703,4.35037,4.35391,9380000.0
2009-04-20 10:31:00,4.34463,4.35598,4.34463,4.35454,7140000.0
2009-04-20 10:32:00,4.34888,4.35328,4.34353,4.34981,8250000.0
2009-04-20 10:33:00,4.35145,4.35374,4.34775,4.34889,5250000.0
2009-04-20 10:34:00,4.35295,4.35548,4.34777,4.35548,7500000.0
2009-04-20 10:35:00,4.35336,4.3554,4.34652,4.349,9390000.0
2009-04-20 10:36:00,4.35426,4.35477,4.34484,4.35124,7130000.0
2009-04-20 10:37:00,4.35453,4.35484,4.35253,4.35484,5250000.0
2009-04-20 10:38:00,4.35442,4.35465,4.35032,4.35465,7500000.0
2009-04-20 10:39:00,4.35476,4.35476,4.35048,4.35462,4880000.0
2009-04-20 10:40:00,4.34717,4.35418,4.3431,4.35021,8260000.0
2009-04-20 10:41:00,4.35082,4.35635,4.34706,4.35445,9010000.0
2009-04-20 10:42:00,4.35426,4.36038,4.35149,4.35597,9020000.0
2009-04-20 10:43:00,4.35579,4.35834,4.35077,4.35573,7890000.0
2009-04-20 10:44:00,4.35139,4.3574,4.35139,4.35175,6010000.0
2009-04-20 10:45:00,4.35186,4.3587,4.35186,4.35596,6000000.0
2009-04-20 10:46:00,4.35344,4.35597,4.3441,4.35597,11630000.0
2009-04-20 10:47:00,4.35625,4.35645,4.34743,4.35525,6010000.0
2009-04-20 10:48:00,4.34605,4.35685,4.34605,4.3564,7510000.0
2009-04-20 10:49:00,4.35598,4.35598,4.34539,4.35502,7880000.0
2009-04-20 10:50:00,4.34916,4.35591,4.34727,4.35022,7510000.0
2009-04-20 10:51:00,4.34998,4.35591,4.34938,4.35411,4880000.0
2009-04-20 10:52:00,4.35237,4.35694,4.34794,4.35605,11630000.0
2009-04-20 10:53:00,4.35879,4.35898,4.34934,4.3578,7520000.0
2009-04-20 10:54:00,4.35553,4.35715,4.35193,4.35502,7130000.0
2009-04-20 10:55:00,4.35256,4.35655,4.34692,4.34692,10510000.0
2009-04-20 10:56:00,4.3544,4.35703,4.34741,4.35666,7130000.0
2009-04-20 10:57:00,4.35288,4.35613,4.34736,4.35556,6380000.0
2009-04-20 10:58:00,4.35584,4.35707,4.34675,4.35553,9760000.0
2009-04-20 10:59:00,4.35292,4.36019,4.34786,4.36019,9380000.0
2009-04-20 11:00:00,4.35666,4.35928,4.34717,4.35827,8260000.0
2009-04-20 11:01:00,4.36255,4.36255,4.355,4.36141,7130000.0
2009-04-20 11:02:00,4.36,4.36232,4.35595,4.36035,6380000.0
2009-04-20 11:03:00,4.36055,4.36333,4.35272,4.36143,10140000.0
2009-04-20 11:04:00,4.35871,4.36315,4.35826,4.36056,5630000.0
2009-04-20 11:05:00,4.35571,4.36214,4.3516,4.3597,7510000.0
2009-04-20 11:06:00,4.36165,4.36894,4.35549,4.36106,10140000.0
2009-04-20 11:07:00,4.36494,4.36605,4.35649,4.35649,8270000.0
2009-04-20 11:08:00,4.36037,4.36562,4.35922,4.36479,6750000.0
2009-04-20 11:09:00,4.35987,4.3653,4.3588,4.36046,11260000.0
2009-04-20 11:10:00,4.36355,4.36453,4.35512,4.36453,6760000.0
2009-04-20 11:11:00,4.36418,4.36495,4.35715,4.36491,5260000.0
2009-04-20 11:12:00,4.36461,4.36593,4.35765,4.36422,7510000.0
2009-04-20 11:13:00,4.36282,4.36587,4.35428,4.36587,12380000.0
2009-04-20 11:14:00,4.36364,4.3668,4.3566,4.35661,8630000.0
2009-04-20 11:15:00,4.36417,4.36461,4.35712,4.35872,9760000.0
2009-04-20 11:16:00,4.36433,4.36433,4.35616,4.36022,6000000.0
2009-04-20 11:17:00,4.36342,4.36342,4.34941,4.35565,14260000.0
2009-04-20 11:18:00,4.36579,4.36816,4.35457,4.36421,8640000.0
2009-04-20 11:19:00,4.35903,4.36396,4.35253,4.3634,9380000.0
2009-04-20 11:20:00,4.35789,4.36884,4.35705,4.36484,9380000.0
2009-04-20 11:21:00,4.36513,4.36639,4.35716,4.36639,5630000.0
2009-04-20 11:22:00,4.36588,4.36785,4.35638,4.3651,10130000.0
2009-04-20 11:23:00,4.36648,4.36648,4.36176,4.36245,4890000.0
2009-04-20 11:24:00,4.36444,4.36648,4.35978,4.36351,10130000.0
2009-04-20 11:25:00,4.3629,4.3652,4.3629,4.3652,4880000.0
2009-04-20 11:26:00,4.3652,4.3652,4.3592,4.36417,6380000.0
2009-04-20 11:27:00,4.3556,4.36558,4.35499,4.36452,14640000.0
2009-04-20 11:28:00,4.35577,4.36457,4.35375,4.36303,7130000.0
2009-04-20 11:29:00,4.35993,4.36839,4.35993,4.36354,7130000.0
2009-04-20 11:30:00,4.36178,4.36665,4.35779,4.36239,7130000.0
2009-04-20 11:31:00,4.3632,4.37117,4.3632,4.36838,6390000.0
2009-04-20 11:32:00,4.37256,4.37256,4.36543,4.37164,6750000.0
2009-04-20 11:33:00,4.36718,4.37355,4.3664,4.3722,5250000.0
2009-04-20 11:34:00,4.37206,4.3759,4.36402,4.36846,8260000.0
2009-04-20 11:35:00,4.37108,4.37401,4.36851,4.37401,4890000.0
2009-04-20 11:36:00,4.3761,4.3761,4.36907,4.37269,7500000.0
2009-04-20 11:37:00,4.3688,4.37492,4.36822,4.37492,6010000.0
2009-04-20 11:38:00,4.36951,4.37334,4.36341,4.37334,5630000.0
2009-04-20 11:39:00,4.37122,4.37357,4.36428,4.37357,4880000.0
2009-04-20 11:40:00,4.3742,4.3742,4.36798,4.36798,9380000.0
2009-04-20 11:41:00,4.372,4.372,4.36357,4.36783,7140000.0
2009-04-20 11:42:00,4.36733,4.37272,4.36733,4.3686,7130000.0
2009-04-20 11:43:00,4.36815,4.37335,4.36609,4.36609,6000000.0
2009-04-20 11:44:00,4.37225,4.37493,4.36616,4.37493,7130000.0
2009-04-20 11:45:00,4.37426,4.37426,4.36795,4.37281,5260000.0
2009-04-20 11:46:00,4.37046,4.37627,4.36769,4.37542,5250000.0
2009-04-20 11:47:00,4.37619,4.37619,4.37304,4.37387,9000000.0
2009-04-20 11:48:00,4.37582,4.37582,4.36616,4.3754,8630000.0
2009-04-20 11:49:00,4.37187,4.37541,4.36936,4.37326,5630000.0
2009-04-20 11:50:00,4.37079,4.37575,4.36528,4.37575,6380000.0
2009-04-20 11:51:00,4.36642,4.37726,4.36642,4.3761,7880000.0
2009-04-20 11:52:00,4.37531,4.37629,4.36662,4.36921,9380000.0
2009-04-20 11:53:00,4.36597,4.37548,4.36597,4.37298,5250000.0
2009-04-20 11:54:00,4.37358,4.3745,4.36835,4.3693,6760000.0
2009-04-20 11:55:00,4.37283,4.37444,4.3692,4.37285,6380000.0
2009-04-20 11:56:00,4.3746,4.37546,4.37333,4.37333,4510000.0
2009-04-20 11:57:00,4.37143,4.37668,4.37117,4.37549,7880000.0
2009-04-20 11:58:00,4.36689,4.37678,4.36538,4.36538,6390000.0
2009-04-20 11:59:00,4.37472,4.37605,4.3699,4.3699,6380000.0
2009-04-20 12:00:00,4.37403,4.37624,4.37102,4.37191,6010000.0
2009-04-20 12:01:00,4.37557,4.37716,4.37094,4.37244,7890000.0
2009-04-20 12:02:00,4.37709,4.37709,4.37303,4.37303,3000000.0
2009-04-20 12:03:00,4.37346,4.3776,4.36788,4.37733,6010000.0
2009-04-20 12:04:00,4.37509,4.38134,4.37509,4.37932,8270000.0
2009-04-20 12:05:00,4.37719,4.37789,4.37143,4.37789,6760000.0
2009-04-20 12:06:00,4.37735,4.37984,4.37358,4.37967,6010000.0
2009-04-20 12:07:00,4.37721,4.3821,4.37721,4.37839,5260000.0
2009-04-20 12:08:00,4.37944,4.38217,4.37724,4.37831,5630000.0
2009-04-20 12:09:00,4.38184,4.38336,4.37298,4.37934,8630000.0
2009-04-20 12:10:00,4.38031,4.38072,4.37233,4.37765,7500000.0
2009-04-20 12:11:00,4.37726,4.38012,4.37241,4.37645,3760000.0
2009-04-20 12:12:00,4.37871,4.37871,4.37365,4.37627,6390000.0
2009-04-20 12:13:00,4.37658,4.37776,4.37351,4.37723,6000000.0
2009-04-20 12:14:00,4.37734,4.3795,4.37034,4.37811,7510000.0
2009-04-20 12:15:00,4.3762,4.37681,4.3669,4.37629,10510000.0
2009-04-20 12:16:00,4.37532,4.37532,4.36804,4.37092,6010000.0
2009-04-20 12:17:00,4.37036,4.37554,4.36974,4.37554,5260000.0
2009-04-20 12:18:00,4.37473,4.37776,4.36832,4.37362,10130000.0
2009-04-20 12:19:00,4.37587,4.37738,4.36894,4.37738,4510000.0
2009-04-20 12:20:00,4.3774,4.3774,4.3696,4.371,3400000.0
2009-04-20 12:21:00,4.37124,4.37753,4.36855,4.37413,8630000.0
2009-04-20 12:22:00,4.37376,4.37587,4.36759,4.37453,10880000.0
2009-04-20 12:23:00,4.37239,4.37239,4.36498,4.36516,6390000.0
2009-04-20 12:24:00,4.37331,4.37331,4.36119,4.36745,6380000.0
2009-04-20 12:25:00,4.36512,4.37263,4.36512,4.37263,6000000.0
2009-04-20 12:26:00,4.37202,4.37202,4.36594,4.3684,8260000.0
2009-04-20 12:27:00,4.36541,4.37099,4.36465,4.36939,7880000.0
2009-04-20 12:28:00,4.36779,4.36779,4.35915,4.36041,4880000.0
2009-04-20 12:29:00,4.3608,4.3669,4.3603,4.36601,7130000.0
2009-04-20 12:30:00,4.36727,4.36758,4.35983,4.36758,12000000.0
2009-04-20 12:31:00,4.36691,4.36956,4.35939,4.365,4880000.0
2009-04-20 12:32:00,4.36686,4.36741,4.36529,4.36573,6000000.0
2009-04-20 12:33:00,4.36062,4.36707,4.36062,4.36243,5250000.0
2009-04-20 12:34:00,4.36165,4.36574,4.35871,4.36027,6760000.0
2009-04-20 12:35:00,4.36478,4.36489,4.35514,4.36009,6750000.0
2009-04-20 12:36:00,4.35958,4.36389,4.35608,4.36212,5260000.0
2009-04-20 12:37:00,4.36193,4.36351,4.35648,4.3618,4880000.0
2009-04-20 12:38:00,4.35784,4.36415,4.35471,4.36415,5630000.0
2009-04-20 12:39:00,4.36495,4.36495,4.35261,4.36017,11640000.0
2009-04-20 12:40:00,4.36305,4.36671,4.36135,4.36389,7500000.0
2009-04-20 12:41:00,4.3646,4.36504,4.3627,4.36462,5260000.0
2009-04-20 12:42:00,4.36274,4.36944,4.36274,4.36485,4880000.0
2009-04-20 12:43:00,4.36697,4.36995,4.35983,4.36995,9750000.0
2009-04-20 12:44:00,4.37155,4.37155,4.36092,4.37153,7520000.0
2009-04-20 12:45:00,4.37079,4.37219,4.36701,4.36715,5260000.0
2009-04-20 12:46:00,4.37241,4.3751,4.36757,4.3751,6390000.0
2009-04-20 12:47:00,4.36924,4.37763,4.36924,4.37382,7510000.0
2009-04-20 12:48:00,4.37511,4.37511,4.36423,4.36423,6760000.0
2009-04-20 12:49:00,4.37042,4.37227,4.36259,4.36669,6760000.0
2009-04-20 12:50:00,4.37181,4.37387,4.36573,4.36624,9000000.0
2009-04-20 12:51:00,4.36957,4.37082,4.36632,4.37045,5250000.0
2009-04-20 12:52:00,4.37096,4.37287,4.36758,4.37039,7890000.0
2009-04-20 12:54:00,4.36967,4.37112,4.36086,4.36838,5630000.0
2009-04-20 12:55:00,4.36776,4.37487,4.36408,4.37382,6000000.0
2009-04-20 12:56:00,4.3684,4.37305,4.36682,4.36682,6000000.0
2009-04-20 12:57:00,4.37135,4.37135,4.36378,4.36466,10130000.0
2009-04-20 12:58:00,4.37099,4.37099,4.36493,4.3658,5630000.0
2009-04-20 12:59:00,4.36914,4.36914,4.35705,4.36794,7890000.0
2009-04-20 13:00:00,4.36642,4.36678,4.362,4.3654,5250000.0
2009-04-20 13:01:00,4.3667,4.37211,4.3641,4.36779,12000000.0
2009-04-20 13:02:00,4.36635,4.37064,4.36095,4.36412,10130000.0
2009-04-20 13:03:00,4.36763,4.36854,4.35758,4.36692,9010000.0
2009-04-20 13:04:00,4.36407,4.36872,4.35951,4.3678,9000000.0
2009-04-20 13:05:00,4.36542,4.36763,4.36197,4.36607,7130000.0
2009-04-20 13:06:00,4.36062,4.36958,4.35883,4.36722,10500000.0
2009-04-20 13:07:00,4.36479,4.36479,4.358,4.3605,7500000.0
2009-04-20 13:09:00,4.35381,4.36614,4.35381,4.35829,5630000.0
2009-04-20 13:11:00,4.36184,4.36665,4.36089,4.36423,6000000.0
2009-04-20 13:12:00,4.36274,4.36547,4.35584,4.36364,7130000.0
2009-04-20 13:13:00,4.36559,4.36706,4.35629,4.36578,7880000.0
2009-04-20 13:14:00,4.36685,4.3671,4.36343,4.36442,7500000.0
2009-04-20 13:15:00,4.36776,4.36776,4.35621,4.36548,7130000.0
2009-04-20 13:16:00,4.36392,4.36777,4.36385,4.36426,6000000.0
2009-04-20 13:17:00,4.36722,4.36786,4.35831,4.36251,6750000.0
2009-04-20 13:18:00,4.3625,4.3678,4.36214,4.36322,5250000.0
2009-04-20 13:19:00,4.36207,4.36654,4.36046,4.36158,6000000.0
2009-04-20 13:20:00,4.36276,4.36825,4.36276,4.36434,6380000.0
2009-04-20 13:21:00,4.36839,4.36839,4.35647,4.36758,7130000.0
2009-04-20 13:22:00,4.36378,4.37397,4.35982,4.36922,7500000.0
2009-04-20 13:23:00,4.36734,4.36843,4.36229,4.3663,5260000.0
2009-04-20 13:24:00,4.36666,4.36666,4.3595,4.36422,8250000.0
2009-04-20 13:25:00,4.36569,4.36682,4.3594,4.36023,9750000.0
2009-04-20 13:26:00,4.36315,4.37126,4.36164,4.36754,7510000.0
2009-04-20 13:27:00,4.36209,4.36879,4.35847,4.36444,9380000.0
2009-04-20 13:28:00,4.3652,4.37133,4.36158,4.36473,7140000.0
2009-04-20 13:29:00,4.36313,4.36802,4.36214,4.36802,6760000.0
2009-04-20 13:30:00,4.36719,4.36719,4.35512,4.36281,9010000.0
2009-04-20 13:31:00,4.3651,4.36829,4.3579,4.36255,10130000.0
2009-04-20 13:32:00,4.36525,4.36686,4.35802,4.36573,7880000.0
2009-04-20 13:33:00,4.36087,4.36726,4.35834,4.36623,6000000.0
2009-04-20 13:34:00,4.3655,4.3656,4.35448,4.3615,6020000.0
2009-04-20 13:35:00,4.36648,4.36809,4.36314,4.36431,7880000.0
2009-04-20 13:36:00,4.36696,4.36874,4.36032,4.36556,7880000.0
2009-04-20 13:37:00,4.36161,4.36766,4.36161,4.36557,7140000.0
2009-04-20 13:38:00,4.36534,4.36934,4.35964,4.36768,7130000.0
2009-04-20 13:39:00,4.36858,4.37227,4.36546,4.36989,4880000.0
2009-04-20 13:41:00,4.36665,4.36932,4.35973,4.36451,5250000.0
2009-04-20 13:42:00,4.3686,4.36864,4.36294,4.36748,9750000.0
2009-04-20 13:45:00,4.36549,4.37016,4.36097,4.36097,7130000.0
2009-04-20 13:46:00,4.37039,4.37103,4.36428,4.36819,5260000.0
2009-04-20 13:51:00,4.36762,4.36813,4.35806,4.36786,5260000.0
2009-04-20 13:52:00,4.36273,4.36866,4.36243,4.36748,4880000.0
2009-04-20 13:53:00,4.36722,4.36722,4.35487,4.35956,10130000.0
2009-04-20 13:54:00,4.36559,4.36979,4.35691,4.36594,9760000.0
2009-04-20 13:55:00,4.36145,4.36849,4.35842,4.36496,6380000.0
2009-04-20 13:56:00,4.36784,4.36935,4.35944,4.3631,6010000.0
2009-04-20 13:57:00,4.36856,4.36923,4.35919,4.35919,4880000.0
2009-04-20 13:58:00,4.36611,4.37287,4.36611,4.37287,6000000.0
2009-04-20 13:59:00,4.3737,4.37597,4.36564,4.37551,6760000.0
2009-04-20 14:00:00,4.37792,4.37792,4.36427,4.37664,9390000.0
2009-04-20 14:01:00,4.37093,4.37799,4.36758,4.37386,9390000.0
2009-04-20 14:02:00,4.37242,4.37738,4.36755,4.37589,8630000.0
2009-04-20 14:03:00,4.36726,4.37259,4.36704,4.36787,7130000.0
2009-04-20 14:04:00,4.37339,4.37457,4.3647,4.36909,9390000.0
2009-04-20 14:05:00,4.37286,4.37286,4.36527,4.36527,7130000.0
2009-04-20 14:06:00,4.36809,4.37047,4.36033,4.37022,6770000.0
2009-04-20 14:07:00,4.36516,4.37106,4.36516,4.36579,6380000.0
2009-04-20 14:09:00,4.36657,4.3699,4.36379,4.36818,8250000.0
2009-04-20 14:10:00,4.36388,4.36875,4.35786,4.36714,9380000.0
2009-04-20 14:11:00,4.36755,4.37078,4.35955,4.36858,8640000.0
2009-04-20 14:12:00,4.36773,4.36773,4.35777,4.36654,6760000.0
2009-04-20 14:13:00,4.36939,4.36946,4.36438,4.36438,5630000.0
2009-04-20 14:14:00,4.36982,4.37282,4.36299,4.3714,6760000.0
2009-04-20 14:15:00,4.36989,4.37341,4.36961,4.37296,7880000.0
2009-04-20 14:16:00,4.36722,4.3729,4.36722,4.37167,6750000.0
2009-04-20 14:17:00,4.36608,4.37169,4.3642,4.36986,6000000.0
2009-04-20 14:18:00,4.37154,4.37154,4.36542,4.36943,5630000.0
2009-04-20 14:19:00,4.36714,4.37022,4.36475,4.36934,8250000.0
2009-04-20 14:20:00,4.37176,4.37335,4.36734,4.37162,10130000.0
2009-04-20 14:21:00,4.36674,4.37294,4.36387,4.36848,7500000.0
2009-04-20 14:22:00,4.36671,4.37208,4.36096,4.36282,9010000.0
2009-04-20 14:23:00,4.37022,4.37275,4.36679,4.37015,8260000.0
2009-04-20 14:24:00,4.37142,4.37142,4.36152,4.36745,9000000.0
2009-04-20 14:25:00,4.36892,4.37556,4.36525,4.36932,9380000.0
2009-04-20 14:26:00,4.37483,4.38055,4.36973,4.38055,9760000.0
2009-04-20 14:27:00,4.38014,4.38119,4.36954,4.37651,8260000.0
2009-04-20 14:28:00,4.37722,4.3808,4.37564,4.37626,4140000.0
2009-04-20 14:29:00,4.38175,4.38175,4.37273,4.37996,12380000.0
2009-04-20 14:30:00,4.38392,4.3847,4.37016,4.37804,7880000.0
2009-04-20 14:31:00,4.38462,4.38673,4.37881,4.38673,5630000.0
2009-04-20 14:32:00,4.38507,4.3859,4.3831,4.3831,4890000.0
2009-04-20 14:33:00,4.38359,4.38387,4.37715,4.38297,7880000.0
2009-04-20 14:34:00,4.38025,4.38052,4.37034,4.37979,5630000.0
2009-04-20 14:35:00,4.3794,4.38039,4.37071,4.37696,6380000.0
2009-04-20 14:36:00,4.38097,4.38179,4.37096,4.37674,6750000.0
2009-04-20 14:37:00,4.38045,4.3822,4.37694,4.38069,5630000.0
2009-04-20 14:38:00,4.37281,4.38107,4.37091,4.37696,6760000.0
2009-04-20 14:39:00,4.3813,4.3813,4.37149,4.38077,6000000.0
2009-04-20 14:40:00,4.37307,4.38404,4.37307,4.37767,6750000.0
2009-04-20 14:41:00,4.38047,4.39161,4.37594,4.38097,6750000.0
2009-04-20 14:42:00,4.38435,4.38435,4.37471,4.37471,6000000.0
2009-04-20 14:43:00,4.37619,4.38371,4.3726,4.37883,6020000.0
2009-04-20 14:44:00,4.38385,4.38493,4.38341,4.38416,5250000.0
2009-04-20 14:45:00,4.38013,4.38868,4.37801,4.38079,6390000.0
2009-04-20 14:46:00,4.38374,4.38374,4.3732,4.38296,5630000.0
2009-04-20 14:47:00,4.38271,4.38344,4.37045,4.37811,7500000.0
2009-04-20 14:48:00,4.38224,4.38572,4.3794,4.38268,10510000.0
2009-04-20 14:49:00,4.37827,4.38485,4.37299,4.3794,7140000.0
2009-04-20 14:50:00,4.37958,4.38445,4.37203,4.37921,7890000.0
2009-04-20 14:51:00,4.37716,4.38124,4.37342,4.38124,9750000.0
2009-04-20 14:52:00,4.37638,4.37938,4.37102,4.37543,5260000.0
2009-04-20 14:53:00,4.37981,4.38045,4.37438,4.38044,7140000.0
2009-04-20 14:54:00,4.38079,4.38115,4.37466,4.38115,9020000.0
2009-04-20 14:55:00,4.37871,4.38099,4.3691,4.37903,9000000.0
2009-04-20 14:56:00,4.38142,4.38152,4.37446,4.37883,6750000.0
2009-04-20 14:57:00,4.37593,4.38103,4.37176,4.38069,6010000.0
2009-04-20 14:58:00,4.37937,4.38197,4.37645,4.37654,6010000.0
2009-04-20 14:59:00,4.37799,4.38094,4.36913,4.37545,12000000.0
2009-04-20 15:00:00,4.38228,4.38228,4.37506,4.37705,7130000.0
2009-04-20 15:01:00,4.38105,4.38146,4.37187,4.37427,6760000.0
2009-04-20 15:02:00,4.37254,4.38384,4.37254,4.38292,6390000.0
2009-04-20 15:03:00,4.38142,4.38559,4.37928,4.37928,13130000.0
2009-04-20 15:04:00,4.37921,4.38448,4.37575,4.38137,6380000.0
2009-04-20 15:05:00,4.38253,4.38601,4.3783,4.38251,7880000.0
2009-04-20 15:06:00,4.38265,4.38345,4.37776,4.38159,5630000.0
2009-04-20 15:07:00,4.38151,4.38254,4.37247,4.37998,5250000.0
2009-04-20 15:08:00,4.37672,4.38295,4.37235,4.37235,9010000.0
2009-04-20 15:09:00,4.38103,4.38103,4.37428,4.37692,7880000.0
2009-04-20 15:10:00,4.37162,4.38114,4.37162,4.38037,8260000.0
2009-04-20 15:11:00,4.37621,4.38211,4.37076,4.37578,10130000.0
2009-04-20 15:12:00,4.37645,4.37645,4.37106,4.37583,6750000.0
2009-04-20 15:13:00,4.37287,4.37677,4.36847,4.36946,6380000.0
2009-04-20 15:14:00,4.37652,4.37739,4.36799,4.36837,5250000.0
2009-04-20 15:15:00,4.37619,4.37873,4.37106,4.37602,6010000.0
2009-04-20 15:16:00,4.37659,4.37729,4.37208,4.37673,8260000.0
2009-04-20 15:17:00,4.37788,4.37873,4.37214,4.37835,5260000.0
2009-04-20 15:18:00,4.37253,4.37432,4.3676,4.37116,7880000.0
2009-04-20 15:19:00,4.37273,4.37388,4.36361,4.37141,7890000.0
2009-04-20 15:20:00,4.37016,4.37016,4.36217,4.36652,4140000.0
2009-04-20 15:21:00,4.36155,4.36934,4.36155,4.3624,6760000.0
2009-04-20 15:22:00,4.35716,4.36863,4.35716,4.36816,7510000.0
2009-04-20 15:23:00,4.36665,4.36836,4.35467,4.36784,6390000.0
2009-04-20 15:24:00,4.3637,4.36886,4.35759,4.36886,7130000.0
2009-04-20 15:25:00,4.35999,4.36819,4.35999,4.36145,5630000.0
2009-04-20 15:26:00,4.36501,4.36699,4.36198,4.36453,8260000.0
2009-04-20 15:27:00,4.36573,4.36716,4.35965,4.36581,11650000.0
2009-04-20 15:28:00,4.36851,4.37487,4.36582,4.36968,7890000.0
2009-04-20 15:29:00,4.37254,4.37254,4.3591,4.36817,10510000.0
2009-04-20 15:30:00,4.36807,4.37358,4.36768,4.37328,7130000.0
2009-04-20 15:31:00,4.37188,4.37208,4.36132,4.37208,7880000.0
2009-04-20 15:32:00,4.37024,4.37325,4.36276,4.36769,7510000.0
2009-04-20 15:33:00,4.36583,4.37255,4.36156,4.36309,10510000.0
2009-04-20 15:34:00,4.36919,4.37424,4.363,4.37214,6390000.0
2009-04-20 15:35:00,4.37391,4.37615,4.36546,4.3729,7130000.0
2009-04-20 15:36:00,4.37393,4.3749,4.36322,4.36322,6000000.0
2009-04-20 15:37:00,4.37402,4.37402,4.36252,4.37262,6000000.0
2009-04-20 15:38:00,4.37302,4.37514,4.36539,4.37014,7880000.0
2009-04-20 15:39:00,4.36891,4.37396,4.36433,4.36984,7500000.0
2009-04-20 15:40:00,4.36769,4.37725,4.36635,4.36745,6000000.0
2009-04-20 15:41:00,4.36919,4.3761,4.36596,4.37543,7510000.0
2009-04-20 15:42:00,4.37562,4.37815,4.37053,4.37694,6380000.0
2009-04-20 15:43:00,4.3762,4.37815,4.37111,4.3748,7520000.0
2009-04-20 15:44:00,4.37763,4.37763,4.36946,4.36973,5250000.0
2009-04-20 15:45:00,4.36915,4.37761,4.36915,4.37392,4510000.0
2009-04-20 15:46:00,4.3753,4.37666,4.37033,4.37033,6000000.0
2009-04-20 15:47:00,4.37435,4.38003,4.37392,4.3766,6750000.0
2009-04-20 15:48:00,4.38154,4.38223,4.37103,4.38223,10510000.0
2009-04-20 15:49:00,4.38277,4.38277,4.37028,4.37028,12000000.0
2009-04-20 15:50:00,4.38021,4.38082,4.36985,4.38082,7130000.0
2009-04-20 15:51:00,4.38067,4.382,4.37454,4.38044,7500000.0
2009-04-20 15:52:00,4.37775,4.38583,4.37464,4.38287,5250000.0
2009-04-20 15:53:00,4.37208,4.38473,4.37208,4.38473,8260000.0
2009-04-20 15:54:00,4.38496,4.38871,4.37717,4.38871,4510000.0
2009-04-20 15:55:00,4.38747,4.39018,4.38129,4.39018,6380000.0
2009-04-20 15:56:00,4.39134,4.39467,4.38487,4.39437,6010000.0
2009-04-20 15:57:00,4.39376,4.39582,4.38856,4.39082,5250000.0
2009-04-20 15:58:00,4.38937,4.39528,4.38781,4.38781,4880000.0
2009-04-20 15:59:00,4.39393,4.39436,4.38767,4.39157,6390000.0
2009-04-20 16:00:00,4.39381,4.39381,4.38403,4.39104,4890000.0
2009-04-20 16:01:00,4.39032,4.39248,4.38239,4.39088,8250000.0
2009-04-20 16:02:00,4.38652,4.39275,4.38652,4.39046,10130000.0
2009-04-20 16:03:00,4.39051,4.3931,4.39033,4.39063,4880000.0
2009-04-20 16:04:00,4.39422,4.39443,4.38393,4.394,9760000.0
2009-04-20 16:05:00,4.38647,4.39411,4.38647,4.39411,5630000.0
2009-04-20 16:06:00,4.3926,4.39272,4.38616,4.38718,8630000.0
2009-04-20 16:07:00,4.39028,4.39429,4.38407,4.38617,7510000.0
2009-04-20 16:08:00,4.38682,4.39197,4.37954,4.38746,7880000.0
2009-04-20 16:09:00,4.38505,4.38602,4.37907,4.38066,6380000.0
2009-04-20 16:10:00,4.38305,4.3837,4.37401,4.37943,6750000.0
2009-04-20 16:11:00,4.38517,4.38684,4.38028,4.38653,4140000.0
2009-04-20 16:12:00,4.38703,4.38703,4.38158,4.38549,7130000.0
2009-04-20 16:13:00,4.37952,4.38542,4.37301,4.3747,13500000.0
2009-04-20 16:14:00,4.38201,4.38737,4.38039,4.384,8640000.0
2009-04-20 16:15:00,4.38477,4.38647,4.37526,4.38605,6380000.0
2009-04-20 16:16:00,4.38048,4.38417,4.3721,4.38267,7510000.0
2009-04-20 16:17:00,4.38102,4.38228,4.37458,4.38228,4510000.0
2009-04-20 16:18:00,4.38198,4.38226,4.37295,4.3817,8260000.0
2009-04-20 16:19:00,4.38249,4.38321,4.37755,4.38052,6010000.0
2009-04-20 16:20:00,4.3755,4.38236,4.37312,4.3819,8250000.0
2009-04-20 16:21:00,4.38202,4.38211,4.37264,4.37819,9000000.0
2009-04-20 16:22:00,4.38345,4.38538,4.373,4.38538,6770000.0
2009-04-20 16:23:00,4.38232,4.38232,4.37085,4.37645,9380000.0
2009-04-20 16:24:00,4.38114,4.38495,4.37428,4.37428,10890000.0
2009-04-20 16:25:00,4.37789,4.38097,4.37517,4.37737,6750000.0
2009-04-20 16:26:00,4.37304,4.38268,4.37282,4.38161,10130000.0
2009-04-20 16:27:00,4.38103,4.38103,4.375,4.38078,5250000.0
2009-04-20 16:28:00,4.38121,4.38254,4.37606,4.38016,8250000.0
2009-04-20 16:29:00,4.37998,4.3844,4.37696,4.37903,6380000.0
2009-04-20 16:30:00,4.37903,4.38467,4.3783,4.38393,6390000.0
2009-04-20 16:31:00,4.38424,4.38502,4.38044,4.38044,6750000.0
2009-04-20 16:32:00,4.38471,4.38599,4.38448,4.38565,4880000.0
2009-04-20 16:33:00,4.3863,4.38753,4.37694,4.38753,6000000.0
2009-04-20 16:34:00,4.38583,4.39147,4.38438,4.38845,6380000.0
2009-04-20 16:35:00,4.38821,4.39225,4.38568,4.39106,11630000.0
2009-04-20 16:36:00,4.38311,4.39276,4.38311,4.38455,7500000.0
2009-04-20 16:37:00,4.38853,4.38965,4.38534,4.38907,9000000.0
2009-04-20 16:38:00,4.38455,4.38964,4.38044,4.38964,8260000.0
2009-04-20 16:39:00,4.38436,4.3898,4.38047,4.3898,7130000.0
2009-04-20 16:40:00,4.39012,4.39328,4.38693,4.3902,6000000.0
2009-04-20 16:41:00,4.38831,4.39373,4.38798,4.38798,7880000.0
2009-04-20 16:42:00,4.3909,4.39279,4.38504,4.38734,6750000.0
2009-04-20 16:43:00,4.39192,4.39217,4.38569,4.39133,7500000.0
2009-04-20 16:44:00,4.38462,4.39307,4.38462,4.38578,6380000.0
2009-04-20 16:45:00,4.39154,4.39154,4.38091,4.38392,6750000.0
2009-04-20 16:46:00,4.39108,4.39384,4.38746,4.38834,7500000.0
2009-04-20 16:47:00,4.39001,4.39349,4.38741,4.39329,4890000.0
2009-04-20 16:48:00,4.39257,4.39441,4.3871,4.39352,6750000.0
2009-04-20 16:49:00,4.38871,4.39303,4.38869,4.39303,6380000.0
2009-04-20 16:50:00,4.38874,4.393,4.38357,4.38357,5250000.0
2009-04-20 16:51:00,4.39218,4.39238,4.38087,4.39167,9010000.0
2009-04-20 16:52:00,4.3904,4.3946,4.38417,4.38983,5630000.0
2009-04-20 16:53:00,4.38972,4.39119,4.38301,4.38485,9010000.0
2009-04-20 16:54:00,4.39066,4.3927,4.38269,4.38269,6000000.0
2009-04-20 16:55:00,4.39114,4.3931,4.38597,4.38699,10510000.0
2009-04-20 16:56:00,4.37852,4.39295,4.37852,4.39022,9010000.0
2009-04-20 16:57:00,4.39137,4.39137,4.38739,4.39053,5250000.0
2009-04-20 16:58:00,4.39156,4.39156,4.38126,4.38725,6380000.0
2009-04-20 16:59:00,4.39032,4.39042,4.38365,4.39042,7130000.0
2009-04-20 17:00:00,4.38679,4.38939,4.37778,4.38939,5260000.0
2009-04-20 17:01:00,4.38398,4.39111,4.38398,4.38468,5260000.0
2009-04-20 17:02:00,4.39246,4.39246,4.38193,4.38193,5250000.0
2009-04-20 17:03:00,4.39282,4.39293,4.38556,4.39162,8260000.0
2009-04-20 17:04:00,4.39074,4.39309,4.38726,4.39065,7510000.0
2009-04-20 17:05:00,4.39271,4.39271,4.38804,4.38922,6380000.0
2009-04-20 17:06:00,4.39196,4.39353,4.38512,4.38512,5260000.0
2009-04-20 17:07:00,4.3921,4.39327,4.38821,4.39171,7510000.0
2009-04-20 17:08:00,4.38573,4.3932,4.38573,4.38864,6000000.0
2009-04-20 17:09:00,4.3885,4.39008,4.38114,4.38305,6010000.0
2009-04-20 17:10:00,4.39032,4.39151,4.38525,4.38579,7510000.0
2009-04-20 17:11:00,4.38469,4.38847,4.38246,4.38686,7510000.0
2009-04-20 17:12:00,4.38547,4.38715,4.37537,4.3857,9000000.0
2009-04-20 17:13:00,4.38592,4.38769,4.37625,4.38445,7500000.0
2009-04-20 17:14:00,4.38274,4.38689,4.38075,4.38075,5630000.0
2009-04-20 17:15:00,4.38507,4.3893,4.38213,4.3893,9380000.0
2009-04-20 17:16:00,4.38427,4.38793,4.38427,4.38553,5250000.0
2009-04-20 17:17:00,4.37958,4.3859,4.37595,4.38473,6750000.0
2009-04-20 17:18:00,4.38958,4.39179,4.38095,4.39033,8260000.0
2009-04-20 17:19:00,4.38728,4.38821,4.38182,4.38549,5260000.0
2009-04-20 17:20:00,4.38975,4.38975,4.38539,4.38579,7130000.0
2009-04-20 17:21:00,4.3835,4.38916,4.38309,4.38818,6380000.0
2009-04-20 17:22:00,4.38828,4.38905,4.3831,4.38905,8260000.0
2009-04-20 17:23:00,4.38568,4.38981,4.38439,4.38651,6380000.0
2009-04-20 17:24:00,4.38745,4.38889,4.37957,4.38762,8630000.0
2009-04-20 17:25:00,4.38827,4.39003,4.38462,4.38547,6010000.0
2009-04-20 17:26:00,4.38982,4.3906,4.38409,4.39007,9000000.0
2009-04-20 17:27:00,4.38786,4.39373,4.38342,4.39127,10890000.0
2009-04-20 17:28:00,4.38788,4.38943,4.38376,4.38718,9010000.0
2009-04-20 17:29:00,4.37787,4.38992,4.37756,4.38284,8650000.0
2009-04-20 17:30:00,4.38678,4.38883,4.37748,4.38577,7880000.0
2009-04-20 17:31:00,4.3867,4.38994,4.38295,4.38847,9760000.0
2009-04-20 17:32:00,4.38043,4.38904,4.37971,4.37971,5250000.0
2009-04-20 17:33:00,4.38905,4.38929,4.38323,4.38929,6000000.0
2009-04-20 17:34:00,4.38211,4.38898,4.37796,4.38688,6750000.0
2009-04-20 17:35:00,4.38529,4.39095,4.38422,4.38479,5630000.0
2009-04-20 17:36:00,4.39114,4.39114,4.38054,4.38925,6000000.0
2009-04-20 17:37:00,4.38479,4.39085,4.38479,4.39085,6380000.0
2009-04-20 17:38:00,4.38503,4.39038,4.38503,4.38989,5630000.0
2009-04-20 17:39:00,4.38468,4.39,4.38317,4.38938,5270000.0
2009-04-20 17:40:00,4.38561,4.39648,4.38256,4.39122,7880000.0
2009-04-20 17:41:00,4.39083,4.39143,4.38715,4.39049,7500000.0
2009-04-20 17:42:00,4.39105,4.39135,4.38676,4.39135,5250000.0
2009-04-20 17:43:00,4.38042,4.38945,4.3796,4.3796,10500000.0
2009-04-20 17:44:00,4.39085,4.39198,4.38451,4.38451,7500000.0
2009-04-20 17:45:00,4.38737,4.39158,4.38412,4.38669,10510000.0
2009-04-20 17:46:00,4.38789,4.38965,4.37945,4.38106,9750000.0
2009-04-20 17:47:00,4.38395,4.38881,4.3789,4.38327,6750000.0
2009-04-20 17:48:00,4.38988,4.39219,4.37933,4.38751,4880000.0
2009-04-20 17:49:00,4.38994,4.39213,4.38346,4.38809,8640000.0
2009-04-20 17:50:00,4.39244,4.39244,4.38877,4.3903,6010000.0
2009-04-20 17:51:00,4.39165,4.39232,4.38547,4.38701,6000000.0
2009-04-20 17:52:00,4.39074,4.39074,4.38099,4.3893,6010000.0
2009-04-20 17:53:00,4.39022,4.39493,4.3835,4.39024,9390000.0
2009-04-20 17:54:00,4.3864,4.3922,4.38599,4.39057,6760000.0
2009-04-20 17:55:00,4.3893,4.3911,4.3809,4.389,7140000.0
2009-04-20 17:56:00,4.39098,4.39102,4.38048,4.38706,4880000.0
2009-04-20 17:57:00,4.39195,4.39195,4.37918,4.37918,11250000.0
2009-04-20 17:58:00,4.38519,4.3906,4.38049,4.38548,13500000.0
2009-04-20 17:59:00,4.38565,4.39113,4.38032,4.38522,9380000.0
2009-04-20 18:00:00,4.38567,4.3929,4.37973,4.3929,9380000.0
2009-04-20 18:01:00,4.39408,4.39575,4.38511,4.39058,6000000.0
2009-04-20 18:02:00,4.39502,4.39534,4.39014,4.39534,6750000.0
2009-04-20 18:03:00,4.38502,4.39264,4.38352,4.38387,6750000.0
2009-04-20 18:04:00,4.38711,4.39727,4.38711,4.39471,5260000.0
2009-04-20 18:05:00,4.3931,4.3931,4.38804,4.38804,6000000.0
2009-04-20 18:06:00,4.39278,4.39407,4.38452,4.39201,11250000.0
2009-04-20 18:07:00,4.39294,4.39565,4.38592,4.38592,9760000.0
2009-04-20 18:08:00,4.39424,4.39671,4.39109,4.39467,4880000.0
2009-04-20 18:09:00,4.39592,4.39592,4.38761,4.39066,10140000.0
2009-04-20 18:10:00,4.39529,4.3967,4.38596,4.39472,6380000.0
2009-04-20 18:11:00,4.39486,4.39615,4.38997,4.38997,7500000.0
2009-04-20 18:12:00,4.38368,4.39231,4.38368,4.38723,5630000.0
2009-04-20 18:13:00,4.39406,4.39406,4.38677,4.38677,4510000.0
2009-04-20 18:14:00,4.39282,4.3946,4.38881,4.3939,6000000.0
2009-04-20 18:15:00,4.39328,4.39328,4.38673,4.38871,6010000.0
2009-04-20 18:16:00,4.39222,4.3951,4.38747,4.39329,5260000.0
2009-04-20 18:17:00,4.3975,4.40055,4.39114,4.39398,7880000.0
2009-04-20 18:18:00,4.3973,4.39837,4.38892,4.3962,5630000.0
2009-04-20 18:19:00,4.39793,4.39907,4.38933,4.39821,8630000.0
2009-04-20 18:20:00,4.39694,4.39826,4.39301,4.39543,6380000.0
2009-04-20 18:21:00,4.39691,4.39811,4.39161,4.3917,5250000.0
2009-04-20 18:22:00,4.38979,4.40028,4.38979,4.40028,6750000.0
2009-04-20 18:23:00,4.3995,4.40501,4.39662,4.40501,4890000.0
2009-04-20 18:24:00,4.396,4.40555,4.39444,4.39804,7500000.0
2009-04-20 18:25:00,4.40395,4.40412,4.39479,4.4024,8250000.0
2009-04-20 18:26:00,4.39452,4.40035,4.39375,4.39633,4880000.0
2009-04-20 18:27:00,4.38995,4.39961,4.38995,4.39885,3380000.0
2009-04-20 18:28:00,4.39134,4.40334,4.39134,4.39581,6760000.0
2009-04-20 18:29:00,4.39018,4.40109,4.39018,4.39286,9000000.0
2009-04-20 18:30:00,4.39946,4.39946,4.39217,4.39217,8250000.0
2009-04-20 18:31:00,4.39588,4.40075,4.39179,4.39562,8250000.0
2009-04-20 18:32:00,4.39432,4.39943,4.38884,4.38884,6760000.0
2009-04-20 18:33:00,4.39433,4.39963,4.39338,4.39338,4880000.0
2009-04-20 18:34:00,4.39574,4.40134,4.39454,4.39559,9390000.0
2009-04-20 18:35:00,4.39926,4.39944,4.39372,4.39372,5630000.0
2009-04-20 18:36:00,4.39201,4.39869,4.38929,4.39503,9000000.0
2009-04-20 18:37:00,4.39549,4.39634,4.38931,4.39576,9000000.0
2009-04-20 18:38:00,4.39523,4.39819,4.38985,4.39345,5250000.0
2009-04-20 18:39:00,4.39799,4.39799,4.38639,4.39785,9000000.0
2009-04-20 18:40:00,4.39338,4.3999,4.39338,4.39611,4880000.0
2009-04-20 18:41:00,4.39758,4.39787,4.38855,4.39697,9000000.0
2009-04-20 18:42:00,4.3981,4.40127,4.39065,4.39803,9760000.0
2009-04-20 18:43:00,4.39771,4.4015,4.39176,4.39918,14630000.0
2009-04-20 18:44:00,4.39431,4.39868,4.39,4.39729,9380000.0
2009-04-20 18:45:00,4.4002,4.40027,4.39,4.39925,6010000.0
2009-04-20 18:48:00,4.39463,4.40017,4.39048,4.39942,5250000.0
2009-04-20 18:49:00,4.40073,4.40073,4.39092,4.39791,5250000.0
2009-04-20 18:50:00,4.39824,4.40066,4.39319,4.39319,7880000.0
2009-04-20 18:51:00,4.39862,4.40174,4.3946,4.39777,8630000.0
2009-04-20 18:52:00,4.38959,4.39924,4.38959,4.39924,7500000.0
2009-04-20 18:53:00,4.39363,4.40057,4.39096,4.3989,8250000.0
2009-04-20 18:54:00,4.39799,4.39988,4.39304,4.39801,8260000.0
2009-04-20 18:55:00,4.39878,4.39878,4.3861,4.39462,8260000.0
2009-04-20 18:56:00,4.39326,4.39326,4.38224,4.39109,9750000.0
2009-04-20 18:57:00,4.3836,4.39484,4.3836,4.39369,5630000.0
2009-04-20 18:58:00,4.39038,4.39385,4.38966,4.38966,4500000.0
2009-04-20 18:59:00,4.39482,4.39532,4.38478,4.39063,6380000.0
2009-04-20 19:00:00,4.39483,4.39615,4.38549,4.38991,6380000.0
2009-04-20 19:01:00,4.39352,4.39646,4.3919,4.39646,4880000.0
2009-04-20 19:02:00,4.39725,4.39725,4.39138,4.39305,4140000.0
2009-04-20 19:03:00,4.38894,4.39572,4.38439,4.39429,7130000.0
2009-04-20 19:06:00,4.39195,4.39816,4.38908,4.39651,10510000.0
2009-04-20 19:11:00,4.39098,4.39826,4.38967,4.38967,4130000.0
2009-04-20 19:12:00,4.39586,4.39963,4.39473,4.39473,4880000.0
2009-04-20 19:13:00,4.39785,4.4007,4.38979,4.38979,10500000.0
2009-04-20 19:14:00,4.4017,4.4024,4.39849,4.4024,5250000.0
2009-04-20 19:15:00,4.40104,4.40104,4.38745,4.39565,7130000.0
2009-04-20 19:16:00,4.39715,4.39715,4.38901,4.39653,7500000.0
2009-04-20 19:20:00,4.39696,4.39696,4.38712,4.3957,7510000.0
2009-04-20 19:21:00,4.39499,4.39609,4.38747,4.39463,6000000.0
2009-04-20 19:22:00,4.38624,4.4006,4.38624,4.3957,7140000.0
2009-04-20 19:23:00,4.39529,4.3988,4.39223,4.39709,6760000.0
2009-04-20 19:24:00,4.39029,4.39751,4.38806,4.39458,6390000.0
2009-04-20 19:26:00,4.39462,4.39514,4.38797,4.38797,7510000.0
2009-04-20 19:27:00,4.39141,4.39803,4.39141,4.39543,5260000.0
2009-04-20 19:29:00,4.39017,4.39464,4.39017,4.39449,4500000.0
2009-04-20 19:30:00,4.39413,4.39766,4.38756,4.39338,10130000.0
2009-04-20 19:31:00,4.39744,4.39744,4.38807,4.39648,8640000.0
2009-04-20 19:32:00,4.39852,4.40588,4.39674,4.40435,9760000.0
2009-04-20 19:33:00,4.39603,4.40532,4.39603,4.40195,6380000.0
2009-04-20 19:34:00,4.40438,4.40465,4.39602,4.40465,9010000.0
2009-04-20 19:35:00,4.40623,4.40799,4.40308,4.4068,7130000.0
2009-04-20 19:36:00,4.40732,4.40814,4.40261,4.40606,4500000.0
2009-04-20 19:37:00,4.40651,4.40785,4.39806,4.40785,6000000.0
2009-04-20 19:39:00,4.40549,4.41201,4.40405,4.41055,6010000.0
2009-04-20 19:40:00,4.4102,4.41428,4.40532,4.41344,8630000.0
2009-04-20 19:41:00,4.40884,4.4102,4.40297,4.40921,7510000.0
2009-04-20 19:42:00,4.40822,4.40938,4.40375,4.40938,5250000.0
2009-04-20 19:43:00,4.40428,4.41028,4.40007,4.40007,6750000.0
2009-04-20 19:44:00,4.4088,4.41066,4.40313,4.40948,5630000.0
2009-04-20 19:45:00,4.40536,4.40969,4.40269,4.40905,10140000.0
2009-04-20 19:46:00,4.40613,4.41144,4.40613,4.41144,5630000.0
2009-04-20 19:48:00,4.40993,4.40993,4.40146,4.40775,6760000.0
2009-04-20 19:49:00,4.40328,4.40328,4.39098,4.39098,4140000.0
2009-04-20 19:50:00,4.39698,4.3972,4.39484,4.39698,6000000.0
2009-04-20 19:51:00,4.39487,4.40262,4.39487,4.39911,7880000.0
2009-04-20 19:52:00,4.40084,4.40267,4.39563,4.40176,4510000.0
2009-04-20 19:53:00,4.40191,4.40191,4.39185,4.40095,7500000.0
2009-04-20 19:54:00,4.40254,4.40268,4.39149,4.39934,7130000.0
2009-04-20 19:55:00,4.40159,4.40187,4.39772,4.40052,4880000.0
2009-04-20 19:56:00,4.39555,4.40214,4.39225,4.39598,9010000.0
2009-04-20 19:57:00,4.40085,4.40177,4.39495,4.39495,4880000.0
2009-04-20 19:58:00,4.39482,4.39538,4.38942,4.38942,5260000.0
2009-04-20 19:59:00,4.39531,4.39708,4.39168,4.39403,9380000.0
2009-04-20 20:00:00,4.39192,4.39638,4.39035,4.39035,6380000.0
2009-04-20 20:01:00,4.39736,4.40061,4.39041,4.39041,5630000.0
2009-04-20 20:02:00,4.3988,4.3988,4.38759,4.3965,6750000.0
2009-04-20 20:03:00,4.39489,4.39568,4.3869,4.3869,7880000.0
2009-04-20 20:04:00,4.39294,4.39886,4.38834,4.39403,7510000.0
2009-04-20 20:05:00,4.39333,4.40275,4.39333,4.40275,5250000.0
2009-04-20 20:06:00,4.39249,4.40299,4.39249,4.39961,4880000.0
2009-04-20 20:07:00,4.3997,4.40187,4.39042,4.40152,6000000.0
2009-04-20 20:08:00,4.39538,4.40202,4.39538,4.40192,4130000.0
2009-04-20 20:09:00,4.40324,4.40337,4.39774,4.40214,5260000.0
2009-04-20 20:10:00,4.40257,4.40257,4.3977,4.40098,4130000.0
2009-04-20 20:11:00,4.40144,4.40335,4.39802,4.39853,5630000.0
2009-04-20 20:12:00,4.40166,4.40281,4.39289,4.40281,8250000.0
2009-04-20 20:13:00,4.40073,4.40275,4.39722,4.4026,5250000.0
2009-04-20 20:15:00,4.40393,4.40393,4.39783,4.40008,6000000.0
2009-04-20 20:18:00,4.39907,4.40323,4.39261,4.39261,4520000.0
2009-04-20 20:19:00,4.39976,4.40291,4.39732,4.39962,6760000.0
2009-04-20 20:20:00,4.39894,4.4,4.39088,4.39664,10510000.0
2009-04-20 20:21:00,4.39744,4.39992,4.39493,4.39939,8260000.0
2009-04-20 20:22:00,4.39962,4.40175,4.39491,4.39491,6000000.0
2009-04-20 20:23:00,4.39731,4.40126,4.39328,4.39609,6390000.0
2009-04-20 20:24:00,4.40121,4.40374,4.3971,4.40119,6760000.0
2009-04-20 20:25:00,4.3968,4.39746,4.38807,4.3935,7140000.0
2009-04-20 20:27:00,4.40068,4.4058,4.40007,4.4032,7510000.0
2009-04-20 20:28:00,4.39997,4.4043,4.39397,4.40404,9760000.0
2009-04-20 20:29:00,4.40211,4.40416,4.39451,4.39451,3750000.0
2009-04-20 20:30:00,4.40483,4.40483,4.39985,4.40307,3000000.0
2009-04-20 20:31:00,4.40248,4.40257,4.39306,4.39922,6010000.0
2009-04-20 20:34:00,4.39906,4.40287,4.39885,4.40287,3750000.0
2009-04-20 20:35:00,4.40338,4.40338,4.3985,4.40066,6000000.0
2009-04-20 20:39:00,4.40356,4.40391,4.39658,4.4035,8630000.0
2009-04-20 20:40:00,4.40316,4.40397,4.39668,4.40397,6750000.0
2009-04-20 20:41:00,4.40158,4.40434,4.39855,4.40434,3760000.0
2009-04-20 20:42:00,4.40427,4.40754,4.39662,4.39662,4130000.0
2009-04-20 20:43:00,4.4028,4.40591,4.39576,4.40591,7500000.0
2009-04-20 20:45:00,4.39683,4.39683,4.39678,4.39678,760000.0
2009-04-20 20:46:00,4.40146,4.40612,4.40146,4.40327,3010000.0
2009-04-20 20:47:00,4.40082,4.40584,4.40082,4.40134,2640000.0
2009-04-20 20:48:00,4.40272,4.40743,4.40151,4.40306,5660000.0
2009-04-20 20:52:00,4.40704,4.40725,4.40053,4.40725,5260000.0
2009-04-20 20:53:00,4.40553,4.41307,4.40553,4.40763,5250000.0
2009-04-20 20:54:00,4.4081,4.41261,4.40701,4.40946,5630000.0
2009-04-20 20:55:00,4.40969,4.4127,4.40724,4.4108,5640000.0
2009-04-20 20:56:00,4.41057,4.41258,4.41057,4.41247,2250000.0
2009-04-20 20:57:00,4.41306,4.41324,4.40379,4.41163,7140000.0
2009-04-20 20:58:00,4.41365,4.41391,4.40788,4.41282,7500000.0
2009-04-20 20:59:00,4.40733,4.41215,4.40207,4.411,6750000.0
2009-04-20 21:00:00,4.40887,4.41459,4.40887,4.41074,4890000.0
2009-04-20 21:02:00,4.40718,4.41377,4.40718,4.41207,6770000.0
2009-04-20 21:03:00,4.41321,4.41321,4.40346,4.41004,5630000.0
2009-04-20 21:04:00,4.4097,4.4097,4.40032,4.40759,5640000.0
2009-04-20 21:05:00,4.41121,4.41448,4.40466,4.40846,3770000.0
2009-04-20 21:10:00,4.41386,4.41386,4.40899,4.41116,6000000.0
2009-04-20 21:12:00,4.40426,4.41236,4.40153,4.40957,9010000.0
2009-04-20 21:13:00,4.41251,4.41251,4.40412,4.41167,6770000.0
2009-04-20 21:14:00,4.41078,4.41209,4.40632,4.41004,10140000.0
2009-04-20 21:15:00,4.40262,4.41292,4.40262,4.41231,6010000.0
2009-04-20 21:21:00,4.41316,4.41316,4.40289,4.41158,6000000.0
2009-04-20 21:22:00,4.40182,4.41171,4.40182,4.41171,6750000.0
2009-04-20 21:25:00,4.40972,4.41211,4.40445,4.41147,6000000.0
2009-04-20 21:26:00,4.41149,4.41232,4.40441,4.41232,5250000.0
2009-04-20 21:30:00,4.41289,4.41487,4.40902,4.41217,8630000.0
2009-04-20 21:33:00,4.40907,4.41211,4.40907,4.41211,1500000.0
2009-04-20 21:36:00,4.41258,4.41357,4.40317,4.40603,3760000.0
2009-04-20 21:37:00,4.40871,4.41412,4.40358,4.41412,6000000.0
2009-04-20 21:44:00,4.40964,4.41496,4.40774,4.41361,10130000.0
2009-04-20 21:45:00,4.41534,4.41646,4.40662,4.41614,6750000.0
2009-04-20 21:46:00,4.41347,4.41442,4.40502,4.40502,7880000.0
2009-04-20 21:47:00,4.40312,4.41229,4.40312,4.41124,7130000.0
2009-04-20 21:48:00,4.40982,4.41038,4.40576,4.4087,3750000.0
2009-04-20 21:49:00,4.40711,4.41674,4.40351,4.40816,8250000.0
2009-04-20 21:50:00,4.40852,4.41333,4.40709,4.40761,6000000.0
2009-04-20 21:51:00,4.41076,4.41302,4.40119,4.40678,6380000.0
2009-04-20 21:52:00,4.41033,4.41499,4.40406,4.4095,8250000.0
2009-04-20 21:53:00,4.40798,4.41201,4.40796,4.40814,8250000.0
2009-04-20 21:56:00,4.41041,4.41522,4.40902,4.41297,6750000.0
2009-04-20 21:58:00,4.41113,4.41113,4.40607,4.40607,6000000.0
2009-04-20 22:00:00,4.41487,4.41547,4.40984,4.41363,11630000.0
2009-04-20 22:04:00,4.40794,4.41298,4.40794,4.40829,2250000.0
2009-04-20 22:06:00,4.41149,4.41231,4.40382,4.41043,6000000.0
2009-04-20 22:15:00,4.41474,4.41474,4.40946,4.41115,6000000.0
2009-04-20 22:18:00,4.4085,4.41334,4.4035,4.4118,7140000.0
2009-04-20 22:19:00,4.41135,4.41285,4.40801,4.40896,3380000.0
2009-04-20 22:20:00,4.40937,4.41361,4.40937,4.41361,3750000.0
2009-04-20 22:26:00,4.40833,4.41362,4.40422,4.41202,6750000.0
2009-04-20 22:30:00,4.41392,4.41531,4.40542,4.41531,7500000.0
2009-04-20 22:31:00,4.40318,4.41499,4.40318,4.4103,9000000.0
2009-04-20 22:32:00,4.41099,4.41434,4.40485,4.41329,4500000.0
2009-04-20 22:40:00,4.41231,4.41283,4.4069,4.41196,11250000.0
2009-04-20 22:42:00,4.41302,4.41488,4.409,4.409,9750000.0
2009-04-20 22:43:00,4.41069,4.41409,4.40834,4.41117,7500000.0
2009-04-20 22:45:00,4.41496,4.41496,4.41046,4.41277,6000000.0
2009-04-20 22:50:00,4.41167,4.41167,4.40936,4.40936,1500000.0
2009-04-20 22:51:00,4.41336,4.41336,4.40886,4.41117,6000000.0
2009-04-20 22:54:00,4.41333,4.41333,4.40892,4.41042,6000000.0
2009-04-20 22:56:00,4.41283,4.41308,4.40883,4.411,6000000.0
2009-04-20 23:00:00,4.40422,4.41366,4.40422,4.41002,11250000.0
2009-04-20 23:05:00,4.41236,4.41236,4.40786,4.41017,6000000.0
2009-04-20 23:08:00,4.41211,4.41274,4.40895,4.41274,6750000.0
2009-04-20 23:09:00,4.41116,4.41321,4.40844,4.41092,12750000.0
2009-04-20 23:15:00,4.41076,4.41076,4.40582,4.40582,1500000.0
2009-04-20 23:16:00,4.41386,4.41386,4.40936,4.41167,5630000.0
2009-04-20 23:17:00,4.4133,4.41344,4.40392,4.41328,6000000.0
2009-04-20 23:19:00,4.41284,4.41284,4.40791,4.41061,6000000.0
2009-04-20 23:26:00,4.41297,4.41297,4.40809,4.41021,6000000.0
2009-04-20 23:30:00,4.41446,4.41446,4.40996,4.41227,6000000.0
2009-04-20 23:33:00,4.40966,4.41302,4.40466,4.41302,3000000.0
2009-04-20 23:34:00,4.41306,4.41306,4.40222,4.40821,5630000.0
2009-04-20 23:35:00,4.41072,4.41072,4.40125,4.41019,5630000.0
2009-04-20 23:36:00,4.40677,4.41226,4.40164,4.40334,7500000.0
2009-04-20 23:42:00,4.41286,4.41286,4.40836,4.41067,6000000.0
2009-04-20 23:44:00,4.40312,4.41332,4.40312,4.41252,10510000.0
2009-04-20 23:45:00,4.41235,4.41406,4.40462,4.41406,6020000.0
2009-04-20 23:56:00,4.41275,4.41275,4.40254,4.41099,6760000.0
2009-04-20 23:57:00,4.41262,4.41262,4.40352,4.41102,4880000.0
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 00:30:00,4.40012,4.40959,4.40012,4.40884,5250000.0
2009-04-21 00:35:00,4.4117,4.4117,4.40615,4.40843,3750000.0
2009-04-21 00:36:00,4.41123,4.41258,4.40745,4.41165,6000000.0
2009-04-21 00:37:00,4.41558,4.41568,4.40606,4.41453,6000000.0
2009-04-21 00:45:00,4.41157,4.41536,4.40592,4.41302,9770000.0
2009-04-21 00:56:00,4.4135,4.41422,4.40424,4.41186,8250000.0
2009-04-21 00:57:00,4.41333,4.41333,4.40673,4.40673,5250000.0
2009-04-21 01:00:00,4.41542,4.41542,4.41008,4.41399,6000000.0
2009-04-21 01:13:00,4.41257,4.4138,4.41257,4.4138,1130000.0
2009-04-21 01:15:00,4.41084,4.41084,4.41058,4.41058,1500000.0
2009-04-21 01:30:00,4.41167,4.41626,4.40922,4.41542,6000000.0
2009-04-21 01:41:00,4.4116,4.41549,4.40858,4.41377,6750000.0
2009-04-21 01:45:00,4.41502,4.41568,4.41285,4.41374,5250000.0
2009-04-21 02:15:00,4.41167,4.41591,4.40602,4.40842,21000000.0
2009-04-21 02:25:00,4.40661,4.41421,4.4054,4.4092,6390000.0
2009-04-21 02:26:00,4.41039,4.41376,4.40876,4.4112,5250000.0
2009-04-21 02:29:00,4.40792,4.40969,4.40462,4.40918,6750000.0
2009-04-21 02:30:00,4.41146,4.41146,4.40696,4.40927,6000000.0
2009-04-21 02:36:00,4.40511,4.40923,4.40459,4.40803,9010000.0
2009-04-21 02:45:00,4.40958,4.40958,4.40403,4.40728,8250000.0
2009-04-21 02:46:00,4.40866,4.40866,4.40416,4.40647,6000000.0
2009-04-21 03:00:00,4.40942,4.40991,4.39818,4.40813,21780000.0
2009-04-21 03:09:00,4.40696,4.40883,4.40696,4.40712,4880000.0
2009-04-21 03:10:00,4.40806,4.40806,4.40315,4.40585,4520000.0
2009-04-21 03:15:00,4.40911,4.40985,4.40736,4.40985,5250000.0
2009-04-21 03:16:00,4.40817,4.40994,4.40493,4.40994,4880000.0
2009-04-21 03:17:00,4.40959,4.40959,4.40475,4.40704,5260000.0
2009-04-21 03:18:00,4.4086,4.40977,4.40022,4.40829,6750000.0
2009-04-21 03:21:00,4.4086,4.41127,4.40472,4.40472,7140000.0
2009-04-21 03:28:00,4.4053,4.40994,4.40433,4.40938,4130000.0
2009-04-21 03:29:00,4.4073,4.40835,4.40293,4.40835,4500000.0
2009-04-21 03:30:00,4.40899,4.40987,4.40607,4.40977,3760000.0
2009-04-21 03:36:00,4.40805,4.40805,4.40316,4.40543,5630000.0
2009-04-21 03:38:00,4.4079,4.4079,4.40268,4.40602,5260000.0
2009-04-21 03:39:00,4.40809,4.40809,4.39746,4.40616,6000000.0
2009-04-21 03:45:00,4.40916,4.40916,4.40466,4.40697,6000000.0
2009-04-21 03:56:00,4.40699,4.40699,4.39902,4.40699,3750000.0
2009-04-21 03:57:00,4.40721,4.40866,4.39842,4.4068,7880000.0
2009-04-21 04:00:00,4.40976,4.40976,4.40526,4.40757,6000000.0
2009-04-21 04:15:00,4.40666,4.40928,4.40382,4.4081,5250000.0
2009-04-21 04:27:00,4.4072,4.40819,4.40335,4.40819,4880000.0
2009-04-21 04:30:00,4.40966,4.40966,4.40516,4.40747,6000000.0
2009-04-21 04:40:00,4.40873,4.40949,4.40377,4.40793,6380000.0
2009-04-21 04:41:00,4.40625,4.40752,4.40126,4.40752,4510000.0
2009-04-21 04:45:00,4.40681,4.40771,4.39892,4.40771,5630000.0
2009-04-21 05:00:00,4.40856,4.40856,4.40406,4.40637,6000000.0
2009-04-21 05:10:00,4.40675,4.4083,4.39815,4.40657,7140000.0
2009-04-21 05:11:00,4.40709,4.40754,4.40206,4.40466,5260000.0
2009-04-21 05:15:00,4.40471,4.40808,4.39785,4.40628,16880000.0
2009-04-21 05:16:00,4.40677,4.40709,4.40677,4.40709,1500000.0
2009-04-21 05:17:00,4.40458,4.40941,4.40358,4.40358,5630000.0
2009-04-21 05:18:00,4.40769,4.40772,4.39828,4.40707,8250000.0
2009-04-21 05:19:00,4.40864,4.40945,4.40513,4.4071,5630000.0
2009-04-21 05:20:00,4.40936,4.41222,4.40019,4.4063,7130000.0
2009-04-21 05:22:00,4.40923,4.4105,4.40019,4.40837,8250000.0
2009-04-21 05:25:00,4.40546,4.41239,4.40492,4.40877,7500000.0
2009-04-21 05:30:00,4.41009,4.41064,4.40508,4.40508,11250000.0
2009-04-21 05:31:00,4.40865,4.40956,4.40666,4.40721,3000000.0
2009-04-21 05:41:00,4.40467,4.41013,4.39995,4.40973,6380000.0
2009-04-21 05:42:00,4.40901,4.40901,4.40301,4.40496,6000000.0
2009-04-21 05:44:00,4.4042,4.40823,4.39748,4.40806,7880000.0
2009-04-21 05:45:00,4.40816,4.40914,4.40308,4.4072,9750000.0
2009-04-21 05:46:00,4.40554,4.40909,4.40336,4.40779,4130000.0
2009-04-21 05:47:00,4.40845,4.40845,4.39917,4.40489,4880000.0
2009-04-21 05:48:00,4.40828,4.40976,4.40567,4.40696,4140000.0
2009-04-21 05:49:00,4.4055,4.4121,4.40523,4.4121,7130000.0
2009-04-21 05:50:00,4.41193,4.41339,4.40336,4.4116,9010000.0
2009-04-21 05:53:00,4.41154,4.41361,4.40563,4.41109,6020000.0
2009-04-21 05:58:00,4.41294,4.41294,4.40183,4.41001,6020000.0
2009-04-21 06:00:00,4.41072,4.41255,4.40048,4.40048,13130000.0
2009-04-21 06:01:00,4.41077,4.41414,4.4083,4.4083,5630000.0
2009-04-21 06:10:00,4.40791,4.41443,4.40516,4.41232,5250000.0
2009-04-21 06:11:00,4.40689,4.41139,4.40689,4.41139,2250000.0
2009-04-21 06:12:00,4.40782,4.41137,4.40684,4.41099,5630000.0
2009-04-21 06:13:00,4.40704,4.41192,4.40704,4.41165,5250000.0
2009-04-21 06:15:00,4.41208,4.41308,4.40773,4.40794,11250000.0
2009-04-21 06:30:00,4.40982,4.41346,4.40218,4.40834,9020000.0
2009-04-21 06:31:00,4.40638,4.41106,4.40638,4.40967,5630000.0
2009-04-21 06:32:00,4.41134,4.41134,4.40563,4.40833,4890000.0
2009-04-21 06:45:00,4.40926,4.41494,4.40507,4.40962,7130000.0
2009-04-21 06:46:00,4.4133,4.4133,4.40281,4.406,8630000.0
2009-04-21 06:47:00,4.41195,4.41318,4.40761,4.41318,6000000.0
2009-04-21 06:48:00,4.4121,4.41336,4.40363,4.408,6380000.0
2009-04-21 06:49:00,4.40578,4.41202,4.40179,4.41081,6000000.0
2009-04-21 06:50:00,4.41152,4.41199,4.40422,4.41019,6000000.0
2009-04-21 06:51:00,4.40951,4.40951,4.39853,4.40076,7880000.0
2009-04-21 06:52:00,4.40999,4.41158,4.40668,4.40896,6010000.0
2009-04-21 06:53:00,4.40414,4.41072,4.40097,4.40846,6750000.0
2009-04-21 06:54:00,4.40721,4.40947,4.40463,4.40782,7880000.0
2009-04-21 06:56:00,4.40973,4.41513,4.40076,4.40938,6390000.0
2009-04-21 06:57:00,4.41067,4.41067,4.40863,4.40957,6000000.0
2009-04-21 06:58:00,4.41068,4.41068,4.39572,4.40861,8250000.0
2009-04-21 06:59:00,4.4112,4.41147,4.40549,4.40859,4880000.0
2009-04-21 07:00:00,4.40722,4.41231,4.40262,4.40797,9010000.0
2009-04-21 07:03:00,4.41159,4.4116,4.40733,4.40879,6750000.0
2009-04-21 07:04:00,4.40485,4.41026,4.40409,4.40409,3380000.0
2009-04-21 07:05:00,4.39935,4.40853,4.39935,4.40242,4880000.0
2009-04-21 07:06:00,4.40895,4.40895,4.40593,4.40843,4880000.0
2009-04-21 07:07:00,4.40233,4.40464,4.40233,4.40464,1500000.0
2009-04-21 07:08:00,4.40132,4.40293,4.39582,4.39591,6000000.0
2009-04-21 07:09:00,4.40368,4.40429,4.39465,4.40023,5250000.0
2009-04-21 07:10:00,4.40555,4.4085,4.39655,4.40509,7880000.0
2009-04-21 07:11:00,4.40568,4.40568,4.399,4.39982,3750000.0
2009-04-21 07:12:00,4.39969,4.40694,4.39907,4.39907,7880000.0
2009-04-21 07:13:00,4.40351,4.40515,4.40116,4.40298,5250000.0
2009-04-21 07:15:00,4.40436,4.40436,4.40412,4.40412,1880000.0
2009-04-21 07:16:00,4.4035,4.40509,4.39466,4.40313,6760000.0
2009-04-21 07:17:00,4.4039,4.40468,4.39951,4.40242,4890000.0
2009-04-21 07:18:00,4.40312,4.40463,4.39868,4.40397,6760000.0
2009-04-21 07:19:00,4.39819,4.40341,4.39216,4.4026,7880000.0
2009-04-21 07:20:00,4.40041,4.40588,4.3978,4.40009,7130000.0
2009-04-21 07:21:00,4.40239,4.40329,4.39791,4.40329,4510000.0
2009-04-21 07:23:00,4.40201,4.40288,4.39734,4.40031,6010000.0
2009-04-21 07:28:00,4.39981,4.40479,4.39981,4.40294,4900000.0
2009-04-21 07:30:00,4.40536,4.40536,4.40086,4.40317,6000000.0
2009-04-21 07:33:00,4.40404,4.40415,4.39235,4.40025,7130000.0
2009-04-21 07:34:00,4.40499,4.40612,4.39929,4.40328,7130000.0
2009-04-21 07:45:00,4.40146,4.40641,4.39994,4.40389,2260000.0
2009-04-21 07:46:00,4.4048,4.40496,4.40395,4.40439,2630000.0
2009-04-21 07:47:00,4.40263,4.40458,4.3991,4.40458,3750000.0
2009-04-21 07:48:00,4.40232,4.40523,4.39495,4.39916,6750000.0
2009-04-21 07:51:00,4.40283,4.40317,4.39413,4.39902,5630000.0
2009-04-21 07:52:00,4.39389,4.40353,4.39389,4.40309,6000000.0
2009-04-21 07:54:00,4.39929,4.40316,4.39322,4.4016,4880000.0
2009-04-21 07:59:00,4.40123,4.4035,4.40099,4.40099,2640000.0
2009-04-21 08:00:00,4.40329,4.40329,4.40045,4.40289,2250000.0
2009-04-21 08:01:00,4.40188,4.40366,4.39686,4.40213,5250000.0
2009-04-21 08:02:00,4.40405,4.40638,4.39992,4.40163,9760000.0
2009-04-21 08:04:00,4.39938,4.40976,4.39938,4.40572,10500000.0
2009-04-21 08:05:00,4.39691,4.39691,4.39691,4.39691,750000.0
2009-04-21 08:07:00,4.40544,4.40544,4.40066,4.40277,6000000.0
2009-04-21 08:10:00,4.40741,4.40904,4.40299,4.40346,7130000.0
2009-04-21 08:11:00,4.40678,4.40702,4.40191,4.40509,6030000.0
2009-04-21 08:12:00,4.3975,4.40763,4.3975,4.40531,6760000.0
2009-04-21 08:13:00,4.39691,4.40735,4.39691,4.40069,5250000.0
2009-04-21 08:15:00,4.40267,4.40717,4.39814,4.40524,4890000.0
2009-04-21 08:16:00,4.40405,4.40405,4.39177,4.39581,9010000.0
2009-04-21 08:17:00,4.40343,4.40343,4.39782,4.40317,4510000.0
2009-04-21 08:20:00,4.40268,4.40425,4.39945,4.40259,8250000.0
2009-04-21 08:21:00,4.39152,4.40132,4.39152,4.39802,10130000.0
2009-04-21 08:22:00,4.40219,4.40377,4.39899,4.39901,6000000.0
2009-04-21 08:24:00,4.40135,4.40456,4.39875,4.39947,4880000.0
2009-04-21 08:25:00,4.40213,4.4023,4.39625,4.39891,7880000.0
2009-04-21 08:26:00,4.40333,4.40374,4.39773,4.39773,6750000.0
2009-04-21 08:28:00,4.40324,4.40324,4.3918,4.39679,6750000.0
2009-04-21 08:29:00,4.39768,4.40387,4.39744,4.40145,5250000.0
2009-04-21 08:30:00,4.40462,4.40462,4.40003,4.40003,1500000.0
2009-04-21 08:31:00,4.4019,4.4019,4.39187,4.40104,8250000.0
2009-04-21 08:32:00,4.40368,4.40664,4.39402,4.40241,7130000.0
2009-04-21 08:33:00,4.39836,4.40264,4.39836,4.40169,6750000.0
2009-04-21 08:34:00,4.40656,4.40984,4.40341,4.40824,7500000.0
2009-04-21 08:35:00,4.40285,4.40401,4.40285,4.40393,2250000.0
2009-04-21 08:37:00,4.40415,4.41469,4.40066,4.40816,5260000.0
2009-04-21 08:38:00,4.41023,4.41782,4.40946,4.40946,6750000.0
2009-04-21 08:39:00,4.41578,4.41819,4.41032,4.41307,6010000.0
2009-04-21 08:40:00,4.42227,4.42294,4.41244,4.42145,7130000.0
2009-04-21 08:41:00,4.41966,4.42154,4.41301,4.41668,6000000.0
2009-04-21 08:42:00,4.41841,4.42269,4.41469,4.4171,5630000.0
2009-04-21 08:43:00,4.42103,4.42103,4.41314,4.41581,8630000.0
2009-04-21 08:44:00,4.41487,4.41699,4.40668,4.41554,9760000.0
2009-04-21 08:45:00,4.40811,4.41863,4.40811,4.40814,6750000.0
2009-04-21 08:46:00,4.41446,4.41707,4.41128,4.41441,5630000.0
2009-04-21 08:47:00,4.41367,4.41656,4.40508,4.41405,6000000.0
2009-04-21 08:48:00,4.41108,4.41358,4.40205,4.40205,5630000.0
2009-04-21 08:49:00,4.41226,4.41523,4.40536,4.40829,5250000.0
2009-04-21 08:50:00,4.4146,4.41473,4.40478,4.41473,6760000.0
2009-04-21 08:51:00,4.40372,4.41724,4.40372,4.41615,6380000.0
2009-04-21 08:52:00,4.41417,4.41783,4.40859,4.41238,7130000.0
2009-04-21 08:53:00,4.41628,4.41831,4.41078,4.41208,8250000.0
2009-04-21 08:54:00,4.41813,4.41891,4.41358,4.41358,4880000.0
2009-04-21 08:55:00,4.41176,4.42108,4.41044,4.42055,6380000.0
2009-04-21 08:56:00,4.42166,4.42171,4.41591,4.41718,6000000.0
2009-04-21 08:57:00,4.42249,4.42494,4.41745,4.42105,5630000.0
2009-04-21 08:58:00,4.42425,4.42868,4.42376,4.42376,4880000.0
2009-04-21 08:59:00,4.42739,4.42811,4.42159,4.42792,5630000.0
2009-04-21 09:00:00,4.42984,4.42984,4.42047,4.42718,7500000.0
2009-04-21 09:01:00,4.42847,4.43667,4.41878,4.42231,4880000.0
2009-04-21 09:02:00,4.42791,4.44874,4.42791,4.44868,6380000.0
2009-04-21 09:03:00,4.44544,4.45056,4.44469,4.44904,7510000.0
2009-04-21 09:04:00,4.44693,4.44916,4.44065,4.44303,7500000.0
2009-04-21 09:05:00,4.44089,4.44877,4.43482,4.44449,7140000.0
2009-04-21 09:06:00,4.44194,4.44711,4.44015,4.44015,6000000.0
2009-04-21 09:07:00,4.43958,4.44522,4.43613,4.44343,4880000.0
2009-04-21 09:08:00,4.44247,4.44279,4.43225,4.43859,4880000.0
2009-04-21 09:09:00,4.43832,4.44197,4.43593,4.44008,6380000.0
2009-04-21 09:10:00,4.44159,4.44159,4.43377,4.43987,6760000.0
2009-04-21 09:11:00,4.43934,4.44111,4.43037,4.43193,5630000.0
2009-04-21 09:12:00,4.4409,4.4409,4.43379,4.43708,5250000.0
2009-04-21 09:13:00,4.44574,4.44682,4.43416,4.43416,4510000.0
2009-04-21 09:14:00,4.44494,4.4519,4.44165,4.44165,5640000.0
2009-04-21 09:15:00,4.44496,4.45288,4.44496,4.4511,5260000.0
2009-04-21 09:16:00,4.4519,4.4519,4.43837,4.43837,6380000.0
2009-04-21 09:17:00,4.4481,4.45061,4.4481,4.44894,4130000.0
2009-04-21 09:18:00,4.4446,4.44866,4.43917,4.44673,4880000.0
2009-04-21 09:19:00,4.44562,4.4482,4.43884,4.44759,6390000.0
2009-04-21 09:20:00,4.44476,4.44715,4.43765,4.44433,9380000.0
2009-04-21 09:21:00,4.43424,4.44645,4.43424,4.43856,6770000.0
2009-04-21 09:22:00,4.44113,4.44264,4.43142,4.43998,9380000.0
2009-04-21 09:23:00,4.43707,4.43931,4.42962,4.43153,6000000.0
2009-04-21 09:24:00,4.42868,4.43738,4.42868,4.43318,7130000.0
2009-04-21 09:25:00,4.4313,4.44002,4.42663,4.42663,7880000.0
2009-04-21 09:26:00,4.43523,4.43568,4.4256,4.43484,6750000.0
2009-04-21 09:27:00,4.43018,4.43506,4.42398,4.43506,4880000.0
2009-04-21 09:28:00,4.4355,4.43665,4.42966,4.43593,6000000.0
2009-04-21 09:29:00,4.42659,4.43484,4.42474,4.43011,7130000.0
2009-04-21 09:30:00,4.43369,4.43919,4.43317,4.43561,6000000.0
2009-04-21 09:31:00,4.43176,4.43299,4.42196,4.4261,6000000.0
2009-04-21 09:32:00,4.43159,4.4335,4.42781,4.43258,6010000.0
2009-04-21 09:33:00,4.42365,4.43618,4.42365,4.43271,6750000.0
2009-04-21 09:34:00,4.42568,4.43502,4.42568,4.43502,4880000.0
2009-04-21 09:35:00,4.43189,4.43602,4.4274,4.43151,4510000.0
2009-04-21 09:36:00,4.43078,4.43628,4.42598,4.42621,6400000.0
2009-04-21 09:37:00,4.43566,4.4385,4.42839,4.42839,7140000.0
2009-04-21 09:38:00,4.43743,4.43796,4.43128,4.43673,7130000.0
2009-04-21 09:39:00,4.43243,4.43748,4.42558,4.43091,4880000.0
2009-04-21 09:40:00,4.43433,4.43526,4.42579,4.43526,5630000.0
2009-04-21 09:41:00,4.42981,4.43404,4.42454,4.4335,7130000.0
2009-04-21 09:42:00,4.42846,4.43265,4.42439,4.42643,7890000.0
2009-04-21 09:43:00,4.42724,4.43042,4.42419,4.42916,7500000.0
2009-04-21 09:44:00,4.42709,4.43046,4.42484,4.43002,6000000.0
2009-04-21 09:45:00,4.42993,4.43146,4.42439,4.42518,6010000.0
2009-04-21 09:46:00,4.42927,4.42944,4.42447,4.42721,6380000.0
2009-04-21 09:47:00,4.42719,4.42795,4.4202,4.42617,6760000.0
2009-04-21 09:48:00,4.42649,4.4274,4.42227,4.42227,4500000.0
2009-04-21 09:49:00,4.41858,4.42825,4.41858,4.42462,6750000.0
2009-04-21 09:50:00,4.42707,4.42707,4.42241,4.42569,5250000.0
2009-04-21 09:51:00,4.42125,4.4273,4.41778,4.42674,5260000.0
2009-04-21 09:52:00,4.42539,4.42781,4.42307,4.42781,4890000.0
2009-04-21 09:53:00,4.42534,4.42792,4.41785,4.42632,6000000.0
2009-04-21 09:54:00,4.42631,4.42801,4.41979,4.42727,4510000.0
2009-04-21 09:55:00,4.42216,4.42601,4.41944,4.42549,6010000.0
2009-04-21 09:56:00,4.42598,4.42815,4.41802,4.4266,6000000.0
2009-04-21 09:57:00,4.42843,4.4298,4.41787,4.4285,7880000.0
2009-04-21 09:58:00,4.4314,4.4314,4.4244,4.43015,6000000.0
2009-04-21 09:59:00,4.42947,4.431,4.42116,4.42116,6000000.0
2009-04-21 10:00:00,4.43123,4.43123,4.42287,4.42746,7890000.0
2009-04-21 10:01:00,4.4258,4.43043,4.42472,4.42472,4140000.0
2009-04-21 10:02:00,4.4304,4.4304,4.42049,4.4243,7140000.0
2009-04-21 10:03:00,4.42956,4.43147,4.42155,4.42978,6380000.0
2009-04-21 10:04:00,4.42215,4.43103,4.42215,4.43091,4520000.0
2009-04-21 10:05:00,4.43018,4.43346,4.42399,4.43346,6380000.0
2009-04-21 10:06:00,4.43239,4.43562,4.42653,4.43562,6010000.0
2009-04-21 10:07:00,4.42936,4.43035,4.42089,4.42089,5630000.0
2009-04-21 10:08:00,4.42916,4.43476,4.426,4.43021,6380000.0
2009-04-21 10:09:00,4.42603,4.43658,4.42603,4.43658,5630000.0
2009-04-21 10:10:00,4.43642,4.43642,4.42657,4.43405,8250000.0
2009-04-21 10:11:00,4.42929,4.43447,4.42466,4.43391,7880000.0
2009-04-21 10:12:00,4.4331,4.43339,4.42805,4.43339,6000000.0
2009-04-21 10:13:00,4.42442,4.43553,4.42442,4.42872,9750000.0
2009-04-21 10:14:00,4.42672,4.4327,4.42672,4.4277,5260000.0
2009-04-21 10:15:00,4.43418,4.43418,4.42695,4.43322,6380000.0
2009-04-21 10:16:00,4.43236,4.4351,4.42922,4.42922,5630000.0
2009-04-21 10:17:00,4.43216,4.43495,4.42987,4.42987,3750000.0
2009-04-21 10:18:00,4.43266,4.43507,4.42461,4.43006,8630000.0
2009-04-21 10:19:00,4.43163,4.43163,4.42584,4.42916,7500000.0
2009-04-21 10:20:00,4.42838,4.43365,4.42398,4.43284,10130000.0
2009-04-21 10:21:00,4.43455,4.43478,4.42815,4.43261,6000000.0
2009-04-21 10:22:00,4.42754,4.43317,4.42651,4.43317,6000000.0
2009-04-21 10:23:00,4.42782,4.43279,4.42287,4.43035,9380000.0
2009-04-21 10:24:00,4.42693,4.43436,4.42693,4.43362,6750000.0
2009-04-21 10:25:00,4.428,4.43376,4.42793,4.43287,5250000.0
2009-04-21 10:26:00,4.422,4.43055,4.422,4.42968,7510000.0
2009-04-21 10:27:00,4.43264,4.43342,4.42881,4.4334,6010000.0
2009-04-21 10:28:00,4.42694,4.43651,4.42533,4.43221,12010000.0
2009-04-21 10:29:00,4.42591,4.43046,4.421,4.43046,5260000.0
2009-04-21 10:30:00,4.43056,4.43183,4.42597,4.43126,9380000.0
2009-04-21 10:31:00,4.42141,4.42992,4.41899,4.42992,7500000.0
2009-04-21 10:32:00,4.42585,4.43263,4.42257,4.42797,8250000.0
2009-04-21 10:33:00,4.42791,4.43023,4.42505,4.42509,4510000.0
2009-04-21 10:34:00,4.42881,4.43014,4.42297,4.43014,6760000.0
2009-04-21 10:35:00,4.42861,4.43157,4.42407,4.42587,9760000.0
2009-04-21 10:36:00,4.43071,4.43072,4.42052,4.42554,7500000.0
2009-04-21 10:37:00,4.42809,4.42897,4.42691,4.42882,5250000.0
2009-04-21 10:38:00,4.41985,4.42748,4.41985,4.42212,6380000.0
2009-04-21 10:39:00,4.42509,4.42509,4.41644,4.42093,5250000.0
2009-04-21 10:40:00,4.41433,4.42329,4.41268,4.4222,9000000.0
2009-04-21 10:41:00,4.41686,4.42088,4.4118,4.41884,8630000.0
2009-04-21 10:42:00,4.41876,4.42201,4.41429,4.4193,9770000.0
2009-04-21 10:43:00,4.42082,4.42082,4.41341,4.41985,9000000.0
2009-04-21 10:44:00,4.41517,4.42193,4.41416,4.4156,6750000.0
2009-04-21 10:45:00,4.41799,4.42373,4.41799,4.42114,5630000.0
2009-04-21 10:46:00,4.41894,4.42114,4.41007,4.42007,10890000.0
2009-04-21 10:47:00,4.42151,4.42151,4.41038,4.42008,5640000.0
2009-04-21 10:48:00,4.40897,4.42102,4.40897,4.41963,7880000.0
2009-04-21 10:49:00,4.41964,4.41964,4.40966,4.41871,7880000.0
2009-04-21 10:50:00,4.41358,4.42399,4.41358,4.41612,7880000.0
2009-04-21 10:51:00,4.41401,4.42209,4.4135,4.42191,4880000.0
2009-04-21 10:52:00,4.41859,4.42401,4.41194,4.42179,11630000.0
2009-04-21 10:53:00,4.42362,4.43168,4.41478,4.4295,8260000.0
2009-04-21 10:54:00,4.42882,4.42955,4.4235,4.42955,6020000.0
2009-04-21 10:55:00,4.42391,4.42771,4.41705,4.41705,9770000.0
2009-04-21 10:56:00,4.42222,4.42464,4.41443,4.42384,7500000.0
2009-04-21 10:57:00,4.42015,4.42522,4.41446,4.42522,6750000.0
2009-04-21 10:58:00,4.42496,4.42568,4.41521,4.42235,10500000.0
2009-04-21 10:59:00,4.41948,4.4257,4.41391,4.42548,9010000.0
2009-04-21 11:00:00,4.42046,4.42433,4.41505,4.41972,8630000.0
2009-04-21 11:01:00,4.41885,4.41885,4.4111,4.41647,7500000.0
2009-04-21 11:02:00,4.41674,4.41685,4.41351,4.41356,6380000.0
2009-04-21 11:03:00,4.41383,4.41782,4.40747,4.41614,9760000.0
2009-04-21 11:04:00,4.41259,4.41561,4.41057,4.41236,5630000.0
2009-04-21 11:05:00,4.40819,4.41352,4.40264,4.40841,7500000.0
2009-04-21 11:06:00,4.40929,4.41201,4.40441,4.40761,10880000.0
2009-04-21 11:07:00,4.40926,4.41073,4.39917,4.39917,9010000.0
2009-04-21 11:08:00,4.40361,4.41051,4.4031,4.40646,6750000.0
2009-04-21 11:09:00,4.40056,4.4124,4.40056,4.40755,10880000.0
2009-04-21 11:10:00,4.40969,4.40996,4.40239,4.40996,7500000.0
2009-04-21 11:11:00,4.40926,4.41014,4.40305,4.41014,5260000.0
2009-04-21 11:12:00,4.40962,4.41167,4.40284,4.408,8260000.0
2009-04-21 11:13:00,4.41166,4.41595,4.40254,4.41595,12380000.0
2009-04-21 11:14:00,4.41096,4.41314,4.40276,4.40368,9000000.0
2009-04-21 11:15:00,4.41379,4.41501,4.40632,4.40778,9760000.0
2009-04-21 11:16:00,4.41335,4.41335,4.40549,4.40833,5630000.0
2009-04-21 11:17:00,4.4125,4.41288,4.39911,4.40507,12410000.0
2009-04-21 11:18:00,4.41493,4.41759,4.40695,4.41433,9750000.0
2009-04-21 11:19:00,4.41287,4.41666,4.40547,4.41581,9010000.0
2009-04-21 11:20:00,4.40809,4.41837,4.40614,4.41673,9380000.0
2009-04-21 11:21:00,4.41615,4.4189,4.4103,4.41885,6000000.0
2009-04-21 11:22:00,4.4182,4.41886,4.40804,4.4185,10130000.0
2009-04-21 11:23:00,4.41841,4.41841,4.414,4.41595,6000000.0
2009-04-21 11:24:00,4.41805,4.41905,4.41104,4.41421,10130000.0
2009-04-21 11:25:00,4.41732,4.41831,4.41732,4.41782,4880000.0
2009-04-21 11:26:00,4.41887,4.41996,4.41544,4.41994,6010000.0
2009-04-21 11:27:00,4.41045,4.42117,4.41045,4.41861,13890000.0
2009-04-21 11:28:00,4.41052,4.42008,4.40794,4.41855,7500000.0
2009-04-21 11:29:00,4.41447,4.42272,4.41447,4.41903,6760000.0
2009-04-21 11:30:00,4.41699,4.42244,4.41423,4.41589,6390000.0
2009-04-21 11:31:00,4.41619,4.42209,4.41619,4.42074,6390000.0
2009-04-21 11:32:00,4.42416,4.42416,4.41657,4.42347,6380000.0
2009-04-21 11:33:00,4.41597,4.42167,4.41407,4.41905,4880000.0
2009-04-21 11:34:00,4.42075,4.42466,4.41483,4.4153,9000000.0
2009-04-21 11:35:00,4.41893,4.41996,4.41485,4.41996,5260000.0
2009-04-21 11:36:00,4.41965,4.42014,4.4158,4.41852,7880000.0
2009-04-21 11:37:00,4.41525,4.41835,4.41184,4.41835,6750000.0
2009-04-21 11:38:00,4.4139,4.41797,4.40868,4.41797,5640000.0
2009-04-21 11:39:00,4.41638,4.41639,4.40446,4.41332,5250000.0
2009-04-21 11:40:00,4.41452,4.41452,4.40808,4.40808,8270000.0
2009-04-21 11:41:00,4.41366,4.41366,4.40549,4.41023,7510000.0
2009-04-21 11:42:00,4.41026,4.4157,4.41026,4.41118,7130000.0
2009-04-21 11:43:00,4.40919,4.41622,4.40919,4.40944,6000000.0
2009-04-21 11:44:00,4.41647,4.41683,4.40611,4.41394,7130000.0
2009-04-21 11:45:00,4.41279,4.41648,4.41099,4.41295,6000000.0
2009-04-21 11:46:00,4.40873,4.41338,4.40614,4.4126,4880000.0
2009-04-21 11:47:00,4.41336,4.41543,4.40994,4.41343,9000000.0
2009-04-21 11:48:00,4.41478,4.41522,4.40479,4.41403,8630000.0
2009-04-21 11:49:00,4.41118,4.41448,4.40839,4.41242,5260000.0
2009-04-21 11:50:00,4.41131,4.41702,4.40724,4.41468,5630000.0
2009-04-21 11:51:00,4.40504,4.41626,4.40504,4.41414,7510000.0
2009-04-21 11:52:00,4.41273,4.41424,4.40382,4.40644,9380000.0
2009-04-21 11:53:00,4.40454,4.41476,4.40454,4.41262,4510000.0
2009-04-21 11:54:00,4.4126,4.41584,4.40985,4.41076,7500000.0
2009-04-21 11:55:00,4.41217,4.41362,4.40898,4.41316,6380000.0
2009-04-21 11:56:00,4.41349,4.41456,4.41195,4.41195,4140000.0
2009-04-21 11:57:00,4.40819,4.41474,4.40799,4.41474,7140000.0
2009-04-21 11:58:00,4.40565,4.41644,4.40541,4.40541,5640000.0
2009-04-21 11:59:00,4.41424,4.41652,4.40917,4.40917,6750000.0
2009-04-21 12:00:00,4.41392,4.41719,4.41199,4.41345,6380000.0
2009-04-21 12:01:00,4.41662,4.41679,4.41199,4.4121,7890000.0
2009-04-21 12:02:00,4.41698,4.41698,4.40637,4.41578,4510000.0
2009-04-21 12:03:00,4.41107,4.41511,4.40435,4.41401,6380000.0
2009-04-21 12:04:00,4.4121,4.41757,4.4121,4.41672,9750000.0
2009-04-21 12:05:00,4.41584,4.41652,4.41125,4.41581,6390000.0
2009-04-21 12:06:00,4.41714,4.41809,4.41186,4.41586,6380000.0
2009-04-21 12:07:00,4.41189,4.41401,4.40631,4.40631,6000000.0
2009-04-21 12:08:00,4.40843,4.41077,4.40564,4.40566,5630000.0
2009-04-21 12:09:00,4.41002,4.41184,4.40164,4.40572,8260000.0
2009-04-21 12:10:00,4.41088,4.41088,4.40285,4.40798,7500000.0
2009-04-21 12:11:00,4.40528,4.4084,4.40259,4.40259,6380000.0
2009-04-21 12:12:00,4.40767,4.40827,4.40349,4.40827,7140000.0
2009-04-21 12:13:00,4.4076,4.40837,4.40387,4.40837,6000000.0
2009-04-21 12:14:00,4.40876,4.4128,4.4027,4.41245,8250000.0
2009-04-21 12:15:00,4.41035,4.41163,4.40092,4.41163,10880000.0
2009-04-21 12:16:00,4.40748,4.40891,4.40146,4.40545,6750000.0
2009-04-21 12:17:00,4.40517,4.40995,4.40383,4.40995,4880000.0
2009-04-21 12:18:00,4.40687,4.40687,4.39984,4.40496,9390000.0
2009-04-21 12:19:00,4.40764,4.40767,4.39995,4.40734,4880000.0
2009-04-21 12:20:00,4.40903,4.40903,4.40396,4.40415,5250000.0
2009-04-21 12:21:00,4.40204,4.40643,4.39561,4.40643,8630000.0
2009-04-21 12:22:00,4.40746,4.40944,4.40102,4.40732,11250000.0
2009-04-21 12:23:00,4.40605,4.40703,4.40086,4.40086,7130000.0
2009-04-21 12:24:00,4.40814,4.40814,4.39759,4.40312,6380000.0
2009-04-21 12:25:00,4.40136,4.40993,4.40136,4.40863,5260000.0
2009-04-21 12:26:00,4.4077,4.4078,4.40287,4.40661,7890000.0
2009-04-21 12:27:00,4.40355,4.41013,4.40355,4.41013,7510000.0
2009-04-21 12:28:00,4.41064,4.41074,4.40315,4.40415,4510000.0
2009-04-21 12:29:00,4.40363,4.40858,4.3995,4.40665,7500000.0
2009-04-21 12:30:00,4.41022,4.41022,4.4018,4.40913,11630000.0
2009-04-21 12:31:00,4.40744,4.40845,4.3989,4.40449,5250000.0
2009-04-21 12:32:00,4.40715,4.40788,4.40558,4.40558,6000000.0
2009-04-21 12:33:00,4.40129,4.40901,4.40129,4.40396,5250000.0
2009-04-21 12:34:00,4.40327,4.40705,4.40066,4.40327,6760000.0
2009-04-21 12:36:00,4.40191,4.40547,4.39946,4.40469,6000000.0
2009-04-21 12:37:00,4.40344,4.40399,4.39612,4.40125,5250000.0
2009-04-21 12:38:00,4.399,4.40345,4.39644,4.39776,8630000.0
2009-04-21 12:39:00,4.40223,4.40223,4.39048,4.39846,12010000.0
2009-04-21 12:40:00,4.40045,4.40526,4.39843,4.39959,7500000.0
2009-04-21 12:41:00,4.39951,4.40079,4.39754,4.3991,6000000.0
2009-04-21 12:42:00,4.3958,4.40093,4.39535,4.39535,5250000.0
2009-04-21 12:43:00,4.39564,4.39735,4.38602,4.39602,9010000.0
2009-04-21 12:44:00,4.39789,4.39789,4.38553,4.39519,8630000.0
2009-04-21 12:45:00,4.39487,4.39502,4.38941,4.38941,5250000.0
2009-04-21 12:46:00,4.39417,4.39417,4.38928,4.39391,7500000.0
2009-04-21 12:47:00,4.39178,4.39669,4.38942,4.39485,7510000.0
2009-04-21 12:48:00,4.39825,4.3995,4.38911,4.38926,7500000.0
2009-04-21 12:49:00,4.39693,4.39713,4.3861,4.39262,7130000.0
2009-04-21 12:50:00,4.39774,4.40213,4.39315,4.39712,9380000.0
2009-04-21 12:51:00,4.40109,4.40109,4.39381,4.39762,4880000.0
2009-04-21 12:52:00,4.39872,4.4054,4.39847,4.40203,8250000.0
2009-04-21 12:53:00,4.39941,4.40257,4.39659,4.3994,5250000.0
2009-04-21 12:54:00,4.40156,4.40866,4.3987,4.40672,6000000.0
2009-04-21 12:55:00,4.40336,4.40756,4.39529,4.40756,6000000.0
2009-04-21 12:56:00,4.40538,4.41022,4.40006,4.40006,4520000.0
2009-04-21 12:57:00,4.40887,4.40946,4.40083,4.40192,9390000.0
2009-04-21 12:58:00,4.40842,4.40842,4.40314,4.40392,5630000.0
2009-04-21 12:59:00,4.40769,4.4083,4.39625,4.40738,9000000.0
2009-04-21 13:00:00,4.40666,4.4077,4.40048,4.40406,5250000.0
2009-04-21 13:01:00,4.40474,4.40815,4.40061,4.4052,11260000.0
2009-04-21 13:02:00,4.4028,4.40693,4.39699,4.40274,10500000.0
2009-04-21 13:03:00,4.40824,4.41089,4.39802,4.41045,9750000.0
2009-04-21 13:04:00,4.40378,4.41212,4.39945,4.40859,8630000.0
2009-04-21 13:05:00,4.40752,4.41102,4.40432,4.41016,7130000.0
2009-04-21 13:06:00,4.40626,4.41465,4.4013,4.41465,9390000.0
2009-04-21 13:07:00,4.41581,4.41585,4.40973,4.41136,7500000.0
2009-04-21 13:08:00,4.407,4.41287,4.407,4.40874,6750000.0
2009-04-21 13:09:00,4.40266,4.41542,4.40266,4.40622,5630000.0
2009-04-21 13:10:00,4.40932,4.4126,4.40244,4.41138,5250000.0
2009-04-21 13:11:00,4.40917,4.41297,4.40817,4.41141,6000000.0
2009-04-21 13:12:00,4.41216,4.41274,4.40278,4.40971,7500000.0
2009-04-21 13:13:00,4.41163,4.4123,4.4018,4.41121,7510000.0
2009-04-21 13:14:00,4.41208,4.41208,4.40819,4.40908,6760000.0
2009-04-21 13:15:00,4.41355,4.41355,4.40356,4.41193,7130000.0
2009-04-21 13:16:00,4.40857,4.41251,4.40857,4.4093,6000000.0
2009-04-21 13:20:00,4.40869,4.4122,4.40869,4.40894,6380000.0
2009-04-21 13:21:00,4.41638,4.41638,4.40218,4.41445,6390000.0
2009-04-21 13:22:00,4.40865,4.41316,4.40198,4.41316,7130000.0
2009-04-21 13:23:00,4.41357,4.41416,4.40669,4.41235,6000000.0
2009-04-21 13:24:00,4.41268,4.41268,4.40602,4.4097,7880000.0
2009-04-21 13:25:00,4.4114,4.41238,4.40536,4.40553,9380000.0
2009-04-21 13:26:00,4.40469,4.41057,4.40157,4.40875,8630000.0
2009-04-21 13:27:00,4.4021,4.40626,4.39769,4.39793,9380000.0
2009-04-21 13:28:00,4.39945,4.40519,4.39209,4.39675,7510000.0
2009-04-21 13:29:00,4.39943,4.4067,4.39813,4.4067,7500000.0
2009-04-21 13:30:00,4.40648,4.40964,4.39661,4.40396,9380000.0
2009-04-21 13:31:00,4.40476,4.40943,4.39587,4.403,9760000.0
2009-04-21 13:32:00,4.40379,4.40565,4.39435,4.40518,7880000.0
2009-04-21 13:33:00,4.40058,4.40844,4.39605,4.40844,5630000.0
2009-04-21 13:34:00,4.40983,4.40983,4.39532,4.40222,6390000.0
2009-04-21 13:35:00,4.40987,4.41244,4.40247,4.40961,7880000.0
2009-04-21 13:36:00,4.41335,4.41565,4.40662,4.41072,7140000.0
2009-04-21 13:37:00,4.40568,4.41291,4.40568,4.40998,7510000.0
2009-04-21 13:38:00,4.40931,4.41162,4.40238,4.41093,7130000.0
2009-04-21 13:39:00,4.41092,4.41198,4.40606,4.41028,4880000.0
2009-04-21 13:40:00,4.41095,4.41195,4.40099,4.40615,6750000.0
2009-04-21 13:41:00,4.40909,4.41166,4.40022,4.40776,5250000.0
2009-04-21 13:42:00,4.41023,4.41047,4.40472,4.40951,9390000.0
2009-04-21 13:43:00,4.40502,4.41134,4.40502,4.40828,6000000.0
2009-04-21 13:44:00,4.41042,4.41042,4.39999,4.40416,5250000.0
2009-04-21 13:45:00,4.40676,4.40968,4.40025,4.40025,7500000.0
2009-04-21 13:46:00,4.41063,4.41126,4.40636,4.41078,5630000.0
2009-04-21 13:47:00,4.41007,4.41207,4.40211,4.41207,5250000.0
2009-04-21 13:48:00,4.41175,4.41175,4.40286,4.41064,6010000.0
2009-04-21 13:49:00,4.40889,4.41466,4.40467,4.40847,10130000.0
2009-04-21 13:50:00,4.40731,4.41311,4.40696,4.4124,6000000.0
2009-04-21 13:51:00,4.41266,4.4169,4.40599,4.41449,5630000.0
2009-04-21 13:52:00,4.40764,4.4128,4.40746,4.41081,5250000.0
2009-04-21 13:53:00,4.41374,4.41374,4.40342,4.40709,10130000.0
2009-04-21 13:54:00,4.4099,4.41462,4.40275,4.41289,10500000.0
2009-04-21 13:55:00,4.41,4.41654,4.4072,4.41188,6010000.0
2009-04-21 13:56:00,4.41452,4.41539,4.40521,4.409,6010000.0
2009-04-21 13:57:00,4.41431,4.41488,4.40567,4.40567,4510000.0
2009-04-21 13:58:00,4.4095,4.41503,4.4095,4.41503,5630000.0
2009-04-21 13:59:00,4.41299,4.41781,4.40746,4.4117,7500000.0
2009-04-21 14:00:00,4.41448,4.41448,4.40226,4.41331,10130000.0
2009-04-21 14:01:00,4.40635,4.41376,4.40476,4.4089,10500000.0
2009-04-21 14:02:00,4.40785,4.41369,4.40458,4.41338,8260000.0
2009-04-21 14:03:00,4.4056,4.41441,4.4056,4.41248,6760000.0
2009-04-21 14:04:00,4.41131,4.41233,4.40435,4.40904,10130000.0
2009-04-21 14:05:00,4.41116,4.41116,4.40512,4.40512,7130000.0
2009-04-21 14:06:00,4.40833,4.4124,4.40228,4.41166,7140000.0
2009-04-21 14:07:00,4.40909,4.41416,4.40723,4.40723,6750000.0
2009-04-21 14:08:00,4.4119,4.4119,4.40323,4.40323,7140000.0
2009-04-21 14:09:00,4.40965,4.41406,4.40793,4.41252,7510000.0
2009-04-21 14:10:00,4.41012,4.41485,4.4053,4.41366,8270000.0
2009-04-21 14:11:00,4.41385,4.41661,4.40619,4.4154,9380000.0
2009-04-21 14:12:00,4.41595,4.41595,4.40642,4.41509,6390000.0
2009-04-21 14:13:00,4.41456,4.41487,4.40836,4.40836,5630000.0
2009-04-21 14:14:00,4.41402,4.41402,4.40552,4.41328,7500000.0
2009-04-21 14:15:00,4.4122,4.4131,4.40758,4.41239,7880000.0
2009-04-21 14:16:00,4.40776,4.414,4.40686,4.414,6750000.0
2009-04-21 14:17:00,4.40925,4.41696,4.40863,4.41338,6000000.0
2009-04-21 14:18:00,4.41382,4.41382,4.40874,4.41382,5260000.0
2009-04-21 14:19:00,4.40973,4.40973,4.4005,4.4082,8250000.0
2009-04-21 14:20:00,4.41129,4.41235,4.40711,4.41171,10500000.0
2009-04-21 14:21:00,4.40843,4.41166,4.40377,4.4071,7130000.0
2009-04-21 14:22:00,4.40894,4.41782,4.40356,4.40356,9380000.0
2009-04-21 14:23:00,4.4106,4.41187,4.40703,4.41008,9000000.0
2009-04-21 14:24:00,4.41265,4.41265,4.40313,4.41025,8260000.0
2009-04-21 14:25:00,4.40816,4.40816,4.39859,4.40268,9380000.0
2009-04-21 14:26:00,4.40835,4.41187,4.40169,4.40439,10500000.0
2009-04-21 14:27:00,4.40613,4.40821,4.39822,4.40399,9010000.0
2009-04-21 14:28:00,4.40643,4.4089,4.40187,4.40424,4880000.0
2009-04-21 14:29:00,4.40927,4.40927,4.39854,4.40559,12750000.0
2009-04-21 14:30:00,4.4115,4.41185,4.4023,4.40698,7880000.0
2009-04-21 14:31:00,4.41026,4.41035,4.40454,4.41035,6000000.0
2009-04-21 14:32:00,4.41008,4.41008,4.40699,4.40825,4880000.0
2009-04-21 14:33:00,4.40856,4.41094,4.40329,4.40895,7510000.0
2009-04-21 14:34:00,4.40891,4.40957,4.40038,4.40738,5630000.0
2009-04-21 14:35:00,4.40993,4.40993,4.40092,4.40522,6380000.0
2009-04-21 14:36:00,4.40906,4.41115,4.40096,4.40472,6380000.0
2009-04-21 14:37:00,4.40837,4.41082,4.40644,4.40839,6000000.0
2009-04-21 14:38:00,4.40052,4.40829,4.39985,4.40375,7130000.0
2009-04-21 14:39:00,4.40925,4.40925,4.39879,4.40888,6000000.0
2009-04-21 14:40:00,4.40007,4.40881,4.40007,4.40357,6750000.0
2009-04-21 14:41:00,4.4084,4.40889,4.39635,4.40422,6380000.0
2009-04-21 14:42:00,4.40836,4.40836,4.39865,4.39865,6000000.0
2009-04-21 14:43:00,4.39867,4.40773,4.39731,4.39998,7130000.0
2009-04-21 14:44:00,4.40518,4.40518,4.40173,4.40173,5250000.0
2009-04-21 14:45:00,4.3991,4.40508,4.39261,4.39769,6760000.0
2009-04-21 14:46:00,4.40574,4.40777,4.3993,4.40732,5260000.0
2009-04-21 14:47:00,4.40508,4.4067,4.39551,4.40175,7500000.0
2009-04-21 14:48:00,4.40525,4.40542,4.3978,4.40261,11250000.0
2009-04-21 14:49:00,4.39955,4.40644,4.39489,4.40144,7880000.0
2009-04-21 14:50:00,4.40531,4.40531,4.39379,4.40325,7880000.0
2009-04-21 14:51:00,4.39789,4.40344,4.39789,4.40344,9380000.0
2009-04-21 14:52:00,4.39823,4.40223,4.39408,4.39768,6000000.0
2009-04-21 14:53:00,4.4034,4.40406,4.39867,4.40286,7880000.0
2009-04-21 14:54:00,4.40366,4.4049,4.39955,4.40443,9760000.0
2009-04-21 14:55:00,4.40155,4.40439,4.39029,4.40439,9000000.0
2009-04-21 14:56:00,4.40362,4.4038,4.39811,4.40151,6750000.0
2009-04-21 14:57:00,4.39896,4.40372,4.39497,4.40363,5270000.0
2009-04-21 14:58:00,4.40371,4.40497,4.39865,4.39865,6750000.0
2009-04-21 14:59:00,4.40121,4.40368,4.39249,4.39786,12000000.0
2009-04-21 15:00:00,4.40372,4.4038,4.39797,4.3997,7500000.0
2009-04-21 15:01:00,4.40102,4.40102,4.38988,4.39917,4500000.0
2009-04-21 15:02:00,4.39256,4.40244,4.39256,4.40103,7130000.0
2009-04-21 15:03:00,4.39886,4.40104,4.39556,4.39611,13500000.0
2009-04-21 15:04:00,4.395,4.39971,4.38858,4.39576,6750000.0
2009-04-21 15:05:00,4.4005,4.40264,4.39553,4.40139,8250000.0
2009-04-21 15:06:00,4.40017,4.40075,4.39486,4.3989,5260000.0
2009-04-21 15:07:00,4.39911,4.39986,4.39124,4.39901,5250000.0
2009-04-21 15:08:00,4.39649,4.40142,4.39218,4.39218,9750000.0
2009-04-21 15:09:00,4.40128,4.40357,4.39518,4.39994,7510000.0
2009-04-21 15:10:00,4.39349,4.40183,4.39349,4.40183,8630000.0
2009-04-21 15:11:00,4.39897,4.40934,4.39744,4.40639,10130000.0
2009-04-21 15:12:00,4.40399,4.40399,4.39545,4.40271,6380000.0
2009-04-21 15:13:00,4.40148,4.40495,4.39602,4.39615,6380000.0
2009-04-21 15:14:00,4.40544,4.40544,4.39576,4.39604,5250000.0
2009-04-21 15:15:00,4.40439,4.40606,4.39975,4.40531,6010000.0
2009-04-21 15:16:00,4.40457,4.40457,4.39961,4.40371,8630000.0
2009-04-21 15:17:00,4.40492,4.40569,4.39929,4.40528,6000000.0
2009-04-21 15:18:00,4.40191,4.40834,4.40191,4.4048,7140000.0
2009-04-21 15:19:00,4.40741,4.40741,4.39622,4.40693,8260000.0
2009-04-21 15:20:00,4.40641,4.40835,4.40414,4.40835,5250000.0
2009-04-21 15:21:00,4.40365,4.40954,4.40365,4.40649,6760000.0
2009-04-21 15:22:00,4.39918,4.41007,4.39918,4.41007,8250000.0
2009-04-21 15:23:00,4.40989,4.41114,4.40004,4.41101,7500000.0
2009-04-21 15:24:00,4.40764,4.41069,4.40086,4.41039,7500000.0
2009-04-21 15:25:00,4.40046,4.40987,4.40046,4.40435,5260000.0
2009-04-21 15:26:00,4.41054,4.41173,4.4071,4.40903,8630000.0
2009-04-21 15:27:00,4.40997,4.41102,4.40421,4.40981,13500000.0
2009-04-21 15:28:00,4.40852,4.41206,4.40578,4.40578,8260000.0
2009-04-21 15:29:00,4.40847,4.40933,4.39904,4.40538,11250000.0
2009-04-21 15:30:00,4.40726,4.41444,4.40725,4.4117,7500000.0
2009-04-21 15:31:00,4.4095,4.41016,4.39985,4.4098,7880000.0
2009-04-21 15:32:00,4.40751,4.41261,4.40133,4.40711,6760000.0
2009-04-21 15:33:00,4.40404,4.40934,4.39921,4.39921,10510000.0
2009-04-21 15:34:00,4.40344,4.40797,4.39819,4.40548,7130000.0
2009-04-21 15:35:00,4.40376,4.40686,4.39501,4.40435,7130000.0
2009-04-21 15:36:00,4.40528,4.40688,4.39516,4.39516,5630000.0
2009-04-21 15:37:00,4.4055,4.4055,4.39652,4.40491,6000000.0
2009-04-21 15:38:00,4.40345,4.40481,4.39586,4.3991,7510000.0
2009-04-21 15:39:00,4.39823,4.40388,4.39219,4.39756,7130000.0
2009-04-21 15:40:00,4.3943,4.4037,4.38776,4.39017,5630000.0
2009-04-21 15:41:00,4.39498,4.39971,4.38852,4.39686,7880000.0
2009-04-21 15:42:00,4.39647,4.39647,4.39056,4.39504,6010000.0
2009-04-21 15:43:00,4.3922,4.396,4.38824,4.39076,9000000.0
2009-04-21 15:44:00,4.39424,4.39565,4.39246,4.39297,5250000.0
2009-04-21 15:45:00,4.39117,4.39704,4.39117,4.39339,5250000.0
2009-04-21 15:46:00,4.39633,4.39654,4.39093,4.39099,5630000.0
2009-04-21 15:47:00,4.39588,4.39813,4.39063,4.3938,6380000.0
2009-04-21 15:48:00,4.39915,4.40066,4.38939,4.39856,10510000.0
2009-04-21 15:49:00,4.39919,4.40383,4.39025,4.39025,11260000.0
2009-04-21 15:50:00,4.40051,4.40051,4.38932,4.39849,6390000.0
2009-04-21 15:51:00,4.39837,4.40019,4.39341,4.39824,7130000.0
2009-04-21 15:52:00,4.39455,4.39781,4.38825,4.39781,4880000.0
2009-04-21 15:53:00,4.39105,4.40058,4.39105,4.39925,9010000.0
2009-04-21 15:54:00,4.39781,4.399,4.38973,4.39858,5250000.0
2009-04-21 15:55:00,4.39651,4.39797,4.38898,4.3944,6010000.0
2009-04-21 15:56:00,4.39562,4.39903,4.39139,4.39612,5650000.0
2009-04-21 15:57:00,4.39688,4.39846,4.39256,4.39256,5250000.0
2009-04-21 15:58:00,4.39228,4.39787,4.39109,4.39109,4880000.0
2009-04-21 15:59:00,4.39602,4.39658,4.3902,4.39589,7130000.0
2009-04-21 16:00:00,4.39671,4.39703,4.38766,4.39643,6000000.0
2009-04-21 16:01:00,4.39553,4.39706,4.38706,4.39586,8250000.0
2009-04-21 16:02:00,4.39143,4.40055,4.39123,4.40055,9760000.0
2009-04-21 16:03:00,4.39989,4.39989,4.39749,4.39855,4880000.0
2009-04-21 16:04:00,4.39946,4.40069,4.38995,4.40069,10130000.0
2009-04-21 16:05:00,4.39388,4.40286,4.39388,4.40286,5630000.0
2009-04-21 16:06:00,4.40241,4.40422,4.39613,4.39883,8630000.0
2009-04-21 16:07:00,4.40082,4.40587,4.39719,4.40312,8250000.0
2009-04-21 16:08:00,4.40468,4.40985,4.3977,4.40631,7880000.0
2009-04-21 16:09:00,4.40527,4.40527,4.40005,4.40205,6750000.0
2009-04-21 16:10:00,4.40578,4.40716,4.39792,4.40415,5640000.0
2009-04-21 16:11:00,4.40718,4.40809,4.40117,4.40708,5250000.0
2009-04-21 16:12:00,4.4074,4.40843,4.40339,4.40843,7130000.0
2009-04-21 16:13:00,4.40349,4.40906,4.39817,4.39817,13500000.0
2009-04-21 16:14:00,4.40507,4.40882,4.40285,4.40764,9380000.0
2009-04-21 16:15:00,4.40832,4.40985,4.40012,4.40789,6380000.0
2009-04-21 16:16:00,4.40184,4.40786,4.39668,4.40726,8250000.0
2009-04-21 16:17:00,4.40794,4.4097,4.40215,4.40815,5250000.0
2009-04-21 16:18:00,4.40845,4.40845,4.39872,4.40695,8630000.0
2009-04-21 16:19:00,4.40774,4.40832,4.40253,4.40513,6010000.0
2009-04-21 16:20:00,4.40174,4.4087,4.3987,4.40849,8260000.0
2009-04-21 16:21:00,4.40986,4.41174,4.39983,4.40818,7890000.0
2009-04-21 16:22:00,4.41346,4.41406,4.40174,4.41001,7880000.0
2009-04-21 16:23:00,4.41164,4.41387,4.40398,4.40861,9750000.0
2009-04-21 16:24:00,4.41073,4.41454,4.40495,4.40495,12000000.0
2009-04-21 16:25:00,4.41019,4.41325,4.40793,4.40876,6750000.0
2009-04-21 16:26:00,4.40509,4.41864,4.40509,4.41499,9760000.0
2009-04-21 16:27:00,4.41341,4.41341,4.40627,4.41217,4880000.0
2009-04-21 16:28:00,4.41379,4.41577,4.40854,4.41435,7510000.0
2009-04-21 16:29:00,4.41323,4.41837,4.41216,4.41345,5640000.0
2009-04-21 16:30:00,4.4161,4.42241,4.41315,4.42215,7130000.0
2009-04-21 16:31:00,4.42016,4.42169,4.41586,4.41778,6750000.0
2009-04-21 16:32:00,4.42132,4.42132,4.41914,4.41914,4880000.0
2009-04-21 16:33:00,4.42216,4.42216,4.41315,4.41962,5630000.0
2009-04-21 16:34:00,4.41865,4.42012,4.41383,4.41956,6380000.0
2009-04-21 16:35:00,4.42115,4.42422,4.41735,4.42243,11630000.0
2009-04-21 16:36:00,4.4148,4.42482,4.4148,4.41649,7500000.0
2009-04-21 16:37:00,4.41949,4.422,4.41714,4.42159,8260000.0
2009-04-21 16:38:00,4.4145,4.42009,4.41104,4.41964,9010000.0
2009-04-21 16:39:00,4.41574,4.42232,4.41271,4.42081,6760000.0
2009-04-21 16:40:00,4.41995,4.42047,4.4139,4.41648,5630000.0
2009-04-21 16:41:00,4.41406,4.4197,4.41406,4.41468,7130000.0
2009-04-21 16:42:00,4.41942,4.42042,4.4137,4.41523,6750000.0
2009-04-21 16:43:00,4.41937,4.42021,4.41303,4.41966,7880000.0
2009-04-21 16:44:00,4.41322,4.41955,4.41238,4.41238,6380000.0
2009-04-21 16:45:00,4.41944,4.41944,4.40951,4.41033,6380000.0
2009-04-21 16:46:00,4.41626,4.41789,4.41105,4.41133,6760000.0
2009-04-21 16:47:00,4.41419,4.41805,4.41123,4.41696,5630000.0
2009-04-21 16:48:00,4.41904,4.42085,4.41321,4.41834,6750000.0
2009-04-21 16:49:00,4.41085,4.41625,4.41085,4.41625,5260000.0
2009-04-21 16:50:00,4.41115,4.4159,4.40587,4.40587,5250000.0
2009-04-21 16:51:00,4.41472,4.41551,4.40379,4.41494,9380000.0
2009-04-21 16:52:00,4.41004,4.41329,4.40406,4.4075,6000000.0
2009-04-21 16:53:00,4.40872,4.41315,4.40319,4.40642,8640000.0
2009-04-21 16:54:00,4.4088,4.41274,4.40096,4.40096,5630000.0
2009-04-21 16:55:00,4.40951,4.41143,4.40473,4.40578,11250000.0
2009-04-21 16:56:00,4.40078,4.41306,4.40078,4.41101,9750000.0
2009-04-21 16:57:00,4.41101,4.41101,4.40744,4.41098,5250000.0
2009-04-21 16:58:00,4.41097,4.41097,4.39839,4.40686,6750000.0
2009-04-21 16:59:00,4.41059,4.41059,4.3971,4.40751,7500000.0
2009-04-21 17:00:00,4.40611,4.40611,4.38861,4.39783,5630000.0
2009-04-21 17:01:00,4.39248,4.39796,4.38581,4.38581,6000000.0
2009-04-21 17:02:00,4.39116,4.39116,4.37991,4.37991,4880000.0
2009-04-21 17:03:00,4.38781,4.3889,4.38024,4.38655,8630000.0
2009-04-21 17:04:00,4.37979,4.38512,4.37609,4.38155,7510000.0
2009-04-21 17:05:00,4.38291,4.38291,4.37783,4.37881,6750000.0
2009-04-21 17:06:00,4.3808,4.38428,4.37386,4.37386,5630000.0
2009-04-21 17:07:00,4.3826,4.38573,4.37793,4.37938,7880000.0
2009-04-21 17:08:00,4.37666,4.3822,4.37479,4.37593,5630000.0
2009-04-21 17:09:00,4.37679,4.37996,4.36478,4.36478,5640000.0
2009-04-21 17:10:00,4.37055,4.37418,4.36722,4.36809,7130000.0
2009-04-21 17:11:00,4.36685,4.37218,4.36577,4.37166,7880000.0
2009-04-21 17:12:00,4.37188,4.37328,4.36293,4.37265,8260000.0
2009-04-21 17:13:00,4.37303,4.37303,4.36112,4.36974,7500000.0
2009-04-21 17:14:00,4.36935,4.37428,4.36782,4.36876,5260000.0
2009-04-21 17:15:00,4.37289,4.37637,4.36904,4.37386,8270000.0
2009-04-21 17:16:00,4.36979,4.3732,4.36909,4.36909,4510000.0
2009-04-21 17:17:00,4.36547,4.37146,4.36117,4.3702,6380000.0
2009-04-21 17:18:00,4.36639,4.36826,4.35771,4.36826,8630000.0
2009-04-21 17:19:00,4.36881,4.38528,4.36485,4.38528,6000000.0
2009-04-21 17:20:00,4.38735,4.38735,4.37251,4.37602,7500000.0
2009-04-21 17:21:00,4.37555,4.3862,4.37555,4.38107,6010000.0
2009-04-21 17:22:00,4.38013,4.38133,4.37621,4.38101,9000000.0
2009-04-21 17:23:00,4.3804,4.38523,4.3789,4.38138,6390000.0
2009-04-21 17:24:00,4.38191,4.384,4.37004,4.3823,9000000.0
2009-04-21 17:25:00,4.37717,4.38306,4.37603,4.379,6750000.0
2009-04-21 17:26:00,4.38177,4.38404,4.37817,4.38273,8260000.0
2009-04-21 17:27:00,4.37887,4.38923,4.37473,4.38611,10140000.0
2009-04-21 17:28:00,4.38519,4.38839,4.38203,4.38511,9380000.0
2009-04-21 17:29:00,4.37738,4.39086,4.37738,4.38288,10130000.0
2009-04-21 17:30:00,4.38789,4.38789,4.37774,4.38607,7880000.0
2009-04-21 17:31:00,4.38475,4.38677,4.37919,4.38461,10130000.0
2009-04-21 17:32:00,4.37594,4.38584,4.37594,4.3763,4880000.0
2009-04-21 17:33:00,4.38557,4.38618,4.37986,4.38463,6000000.0
2009-04-21 17:34:00,4.37618,4.38699,4.37618,4.3855,6380000.0
2009-04-21 17:35:00,4.38134,4.38134,4.38134,4.38134,380000.0
2009-04-21 17:37:00,4.38489,4.39088,4.38489,4.38896,6010000.0
2009-04-21 17:38:00,4.38584,4.39229,4.38584,4.39229,6000000.0
2009-04-21 17:39:00,4.38744,4.39245,4.38414,4.39082,6010000.0
2009-04-21 17:40:00,4.38383,4.38994,4.3792,4.38963,8250000.0
2009-04-21 17:41:00,4.39073,4.39192,4.38771,4.39192,7500000.0
2009-04-21 17:42:00,4.39177,4.39206,4.3876,4.39206,4510000.0
2009-04-21 17:43:00,4.38206,4.39396,4.38192,4.38192,9760000.0
2009-04-21 17:44:00,4.38649,4.39056,4.38202,4.38451,6760000.0
2009-04-21 17:45:00,4.38506,4.38757,4.38176,4.38176,10510000.0
2009-04-21 17:46:00,4.38372,4.38516,4.37489,4.37489,8270000.0
2009-04-21 17:47:00,4.37923,4.38456,4.37517,4.37743,5640000.0
2009-04-21 17:48:00,4.3817,4.38393,4.37132,4.37978,4880000.0
2009-04-21 17:49:00,4.37992,4.3811,4.37409,4.37706,8270000.0
2009-04-21 17:50:00,4.3785,4.38157,4.3779,4.37997,6010000.0
2009-04-21 17:51:00,4.38056,4.38056,4.37433,4.37605,5630000.0
2009-04-21 17:52:00,4.3788,4.3788,4.36978,4.37406,6750000.0
2009-04-21 17:53:00,4.37975,4.38116,4.37089,4.38076,9760000.0
2009-04-21 17:54:00,4.37612,4.38182,4.37524,4.38117,6760000.0
2009-04-21 17:55:00,4.37964,4.3805,4.36943,4.37738,7880000.0
2009-04-21 17:56:00,4.38025,4.38025,4.36813,4.37177,5250000.0
2009-04-21 17:57:00,4.37807,4.37881,4.36586,4.36586,9770000.0
2009-04-21 17:58:00,4.37281,4.37836,4.36807,4.37069,12390000.0
2009-04-21 17:59:00,4.37309,4.38041,4.37076,4.37588,8640000.0
2009-04-21 18:00:00,4.37617,4.37962,4.36513,4.37553,9010000.0
2009-04-21 18:01:00,4.37539,4.37791,4.36817,4.37172,5630000.0
2009-04-21 18:02:00,4.37525,4.37525,4.36887,4.37379,6380000.0
2009-04-21 18:03:00,4.36467,4.37475,4.36467,4.3654,6750000.0
2009-04-21 18:04:00,4.37546,4.38088,4.37061,4.37826,3760000.0
2009-04-21 18:05:00,4.37799,4.37799,4.37005,4.37005,5260000.0
2009-04-21 18:06:00,4.37423,4.37795,4.36725,4.3727,9770000.0
2009-04-21 18:07:00,4.37216,4.37375,4.36432,4.36432,9760000.0
2009-04-21 18:08:00,4.37149,4.37395,4.36848,4.37242,4140000.0
2009-04-21 18:09:00,4.37351,4.37563,4.3661,4.36895,10880000.0
2009-04-21 18:10:00,4.37442,4.37815,4.36413,4.37533,6380000.0
2009-04-21 18:11:00,4.37428,4.37428,4.36719,4.36719,6390000.0
2009-04-21 18:12:00,4.36837,4.37481,4.36828,4.3718,5630000.0
2009-04-21 18:13:00,4.37276,4.37772,4.37189,4.37189,5250000.0
2009-04-21 18:14:00,4.3753,4.38107,4.3725,4.38107,6000000.0
2009-04-21 18:15:00,4.38145,4.38145,4.37331,4.37676,6750000.0
2009-04-21 18:16:00,4.37391,4.38028,4.36648,4.37082,6000000.0
2009-04-21 18:17:00,4.3815,4.3815,4.36995,4.36995,6770000.0
2009-04-21 18:18:00,4.3739,4.3739,4.3628,4.37199,6000000.0
2009-04-21 18:19:00,4.37266,4.37338,4.36331,4.3729,9000000.0
2009-04-21 18:20:00,4.37317,4.37317,4.3683,4.36856,6390000.0
2009-04-21 18:21:00,4.3723,4.37313,4.36656,4.36812,4510000.0
2009-04-21 18:23:00,4.37135,4.37352,4.36566,4.37352,6000000.0
2009-04-21 18:24:00,4.36578,4.37263,4.36312,4.36616,7500000.0
2009-04-21 18:27:00,4.36341,4.37423,4.36341,4.37216,2640000.0
2009-04-21 18:28:00,4.36015,4.37134,4.36015,4.36588,6760000.0
2009-04-21 18:29:00,4.3587,4.36858,4.3587,4.36349,7520000.0
2009-04-21 18:30:00,4.36857,4.37253,4.36857,4.37253,2250000.0
2009-04-21 18:32:00,4.37199,4.37483,4.36307,4.36307,7130000.0
2009-04-21 18:38:00,4.37134,4.37134,4.36257,4.36651,5250000.0
2009-04-21 18:41:00,4.37196,4.3722,4.36281,4.3722,8260000.0
2009-04-21 18:42:00,4.37132,4.37132,4.35934,4.36857,9020000.0
2009-04-21 18:43:00,4.3694,4.3737,4.36369,4.37209,14260000.0
2009-04-21 18:45:00,4.37288,4.3744,4.36412,4.37336,6750000.0
2009-04-21 18:46:00,4.36768,4.36937,4.36448,4.36884,5250000.0
2009-04-21 18:47:00,4.36817,4.36901,4.36226,4.36672,5630000.0
2009-04-21 18:48:00,4.36382,4.36885,4.35942,4.36836,5250000.0
2009-04-21 18:49:00,4.36814,4.36814,4.35469,4.36465,5250000.0
2009-04-21 18:50:00,4.36359,4.36482,4.35791,4.35791,8250000.0
2009-04-21 18:51:00,4.36256,4.36256,4.35677,4.36114,9000000.0
2009-04-21 18:52:00,4.35359,4.36523,4.35359,4.36454,7500000.0
2009-04-21 18:53:00,4.35777,4.36665,4.35528,4.36665,8250000.0
2009-04-21 18:54:00,4.3674,4.37097,4.36323,4.3693,9000000.0
2009-04-21 18:56:00,4.36869,4.37074,4.36034,4.36876,9380000.0
2009-04-21 18:57:00,4.36254,4.37534,4.36254,4.37024,6000000.0
2009-04-21 18:58:00,4.36933,4.36982,4.36582,4.36958,5250000.0
2009-04-21 19:00:00,4.37151,4.37217,4.36272,4.36678,6750000.0
2009-04-21 19:01:00,4.36782,4.37033,4.36553,4.37033,4510000.0
2009-04-21 19:02:00,4.37078,4.37078,4.36479,4.36837,4130000.0
2009-04-21 19:03:00,4.37057,4.37057,4.36383,4.36923,3750000.0
2009-04-21 19:04:00,4.36705,4.37081,4.36087,4.37026,6750000.0
2009-04-21 19:11:00,4.36381,4.36891,4.36381,4.36891,1500000.0
2009-04-21 19:12:00,4.36508,4.36773,4.36254,4.36444,5250000.0
2009-04-21 19:13:00,4.36356,4.36839,4.35713,4.35713,10500000.0
2009-04-21 19:14:00,4.36722,4.37024,4.36432,4.37024,5250000.0
2009-04-21 19:15:00,4.37162,4.37277,4.36453,4.3716,7500000.0
2009-04-21 19:18:00,4.36857,4.36857,4.35771,4.36313,4500000.0
2009-04-21 19:19:00,4.36307,4.36834,4.35868,4.36634,6000000.0
2009-04-21 19:20:00,4.36887,4.36922,4.35982,4.36917,7880000.0
2009-04-21 19:22:00,4.36896,4.36896,4.36446,4.36677,6000000.0
2009-04-21 19:24:00,4.36401,4.36837,4.35883,4.36608,7130000.0
2009-04-21 19:25:00,4.36462,4.37074,4.36282,4.36953,9020000.0
2009-04-21 19:28:00,4.36574,4.37131,4.36142,4.37131,10130000.0
2009-04-21 19:30:00,4.36756,4.37228,4.36282,4.36847,10130000.0
2009-04-21 19:31:00,4.37026,4.37026,4.35984,4.36927,9750000.0
2009-04-21 19:32:00,4.36976,4.37197,4.36186,4.36994,10500000.0
2009-04-21 19:33:00,4.35996,4.36921,4.35996,4.36681,6750000.0
2009-04-21 19:34:00,4.36757,4.36757,4.35739,4.36541,9750000.0
2009-04-21 19:41:00,4.36811,4.36811,4.36228,4.36694,7510000.0
2009-04-21 19:43:00,4.36306,4.36837,4.3575,4.3575,6750000.0
2009-04-21 19:45:00,4.36483,4.36972,4.36268,4.36863,10510000.0
2009-04-21 19:48:00,4.36974,4.36974,4.36167,4.36865,7500000.0
2009-04-21 19:49:00,4.36806,4.36833,4.35945,4.35999,5250000.0
2009-04-21 19:50:00,4.36628,4.36708,4.36628,4.36708,1500000.0
2009-04-21 19:56:00,4.36283,4.36785,4.35822,4.36228,9380000.0
2009-04-21 19:57:00,4.36862,4.36915,4.36669,4.3681,4880000.0
2009-04-21 19:58:00,4.36921,4.37394,4.36735,4.36735,6000000.0
2009-04-21 20:00:00,4.36807,4.37352,4.36807,4.36831,6380000.0
2009-04-21 20:02:00,4.37134,4.37186,4.37079,4.37182,3750000.0
2009-04-21 20:06:00,4.36456,4.3757,4.36456,4.37069,5250000.0
2009-04-21 20:10:00,4.37166,4.37166,4.36708,4.37047,4130000.0
2009-04-21 20:13:00,4.36982,4.37124,4.36486,4.37124,5250000.0
2009-04-21 20:14:00,4.37081,4.37345,4.36602,4.36856,6750000.0
2009-04-21 20:15:00,4.37396,4.37396,4.36946,4.37177,6000000.0
2009-04-21 20:19:00,4.37132,4.37288,4.36547,4.36955,6020000.0
2009-04-21 20:20:00,4.37261,4.37305,4.36594,4.372,10510000.0
2009-04-21 20:29:00,4.37027,4.37282,4.36252,4.36252,3750000.0
2009-04-21 20:30:00,4.37309,4.37531,4.36922,4.37531,3000000.0
2009-04-21 20:33:00,4.37252,4.37303,4.36352,4.36932,4890000.0
2009-04-21 20:38:00,4.36947,4.37352,4.36683,4.37093,5250000.0
2009-04-21 20:39:00,4.37141,4.37174,4.3636,4.37074,6750000.0
2009-04-21 20:40:00,4.36608,4.3703,4.36608,4.3703,1500000.0
2009-04-21 20:42:00,4.37226,4.37226,4.36776,4.37007,6000000.0
2009-04-21 20:44:00,4.36829,4.37173,4.36829,4.36941,6000000.0
2009-04-21 20:45:00,4.37452,4.37452,4.37269,4.37269,1500000.0
2009-04-21 20:51:00,4.37263,4.37338,4.37043,4.37043,5250000.0
2009-04-21 20:52:00,4.37425,4.37462,4.36737,4.3742,7880000.0
2009-04-21 21:00:00,4.37116,4.37695,4.37116,4.37332,5630000.0
2009-04-21 21:03:00,4.37455,4.37455,4.36512,4.37452,5630000.0
2009-04-21 21:12:00,4.36857,4.37408,4.36482,4.37143,8250000.0
2009-04-21 21:14:00,4.373,4.37322,4.36783,4.37231,10510000.0
2009-04-21 21:15:00,4.36673,4.37878,4.36673,4.37538,6380000.0
2009-04-21 21:16:00,4.37343,4.37418,4.36633,4.36819,4880000.0
2009-04-21 21:23:00,4.36728,4.37262,4.36728,4.36902,5250000.0
2009-04-21 21:24:00,4.3698,4.37208,4.36752,4.37115,4880000.0
2009-04-21 21:25:00,4.36943,4.37424,4.36548,4.37367,6000000.0
2009-04-21 21:26:00,4.37394,4.37395,4.36621,4.37331,4510000.0
2009-04-21 21:27:00,4.36966,4.36986,4.36594,4.36637,5250000.0
2009-04-21 21:28:00,4.36882,4.37159,4.36697,4.37159,7130000.0
2009-04-21 21:29:00,4.36467,4.37232,4.36467,4.37227,10130000.0
2009-04-21 21:30:00,4.37359,4.37557,4.36972,4.37287,6770000.0
2009-04-21 21:32:00,4.37133,4.37154,4.35997,4.36843,6000000.0
2009-04-21 21:33:00,4.37131,4.37332,4.36878,4.36878,4130000.0
2009-04-21 21:38:00,4.37373,4.37407,4.36605,4.37334,5630000.0
2009-04-21 21:41:00,4.3737,4.37433,4.37351,4.37351,5250000.0
2009-04-21 21:45:00,4.37514,4.37594,4.36642,4.37594,4880000.0
2009-04-21 21:48:00,4.37415,4.37415,4.36845,4.36845,1500000.0
2009-04-21 22:00:00,4.37557,4.37617,4.37054,4.37433,10890000.0
2009-04-21 22:03:00,4.37507,4.37507,4.37507,4.37507,750000.0
2009-04-21 22:06:00,4.37274,4.373,4.3644,4.37102,6000000.0
2009-04-21 22:09:00,4.38017,4.38459,4.37707,4.38356,11250000.0
2009-04-21 22:15:00,4.38646,4.38646,4.38196,4.38427,6000000.0
2009-04-21 22:18:00,4.37798,4.38196,4.37252,4.38129,8250000.0
2009-04-21 22:30:00,4.38522,4.38661,4.37672,4.38661,7500000.0
2009-04-21 22:31:00,4.37816,4.39033,4.37816,4.38314,8260000.0
2009-04-21 22:32:00,4.38263,4.38585,4.37553,4.38557,3760000.0
2009-04-21 22:33:00,4.3802,4.38692,4.37878,4.37878,7500000.0
2009-04-21 22:40:00,4.38453,4.38456,4.37898,4.38371,11250000.0
2009-04-21 22:45:00,4.38616,4.38616,4.38166,4.38397,6000000.0
2009-04-21 22:49:00,4.38446,4.38446,4.37996,4.38227,6000000.0
2009-04-21 22:56:00,4.38708,4.38708,4.37555,4.37555,7130000.0
2009-04-21 22:57:00,4.38534,4.38534,4.37584,4.37584,7150000.0
2009-04-21 23:00:00,4.38062,4.39006,4.38062,4.38642,11250000.0
2009-04-21 23:08:00,4.38315,4.38527,4.38315,4.38527,1500000.0
2009-04-21 23:09:00,4.38515,4.38515,4.38121,4.38413,5630000.0
2009-04-21 23:10:00,4.3871,4.3871,4.37751,4.3867,6000000.0
2009-04-21 23:15:00,4.38866,4.38866,4.38416,4.38647,6000000.0
2009-04-21 23:30:00,4.38731,4.38731,4.38731,4.38731,380000.0
2009-04-21 23:31:00,4.38786,4.38786,4.38336,4.38567,6000000.0
2009-04-21 23:32:00,4.38689,4.38689,4.37698,4.38565,6000000.0
2009-04-21 23:33:00,4.38153,4.38665,4.37495,4.37701,7500000.0
2009-04-21 23:45:00,4.38456,4.38482,4.37453,4.38482,7130000.0
2009-04-21 23:46:00,4.38093,4.38568,4.3794,4.38018,3770000.0
2009-04-21 23:54:00,4.3803,4.38452,4.37492,4.38452,4890000.0
2009-04-21 23:55:00,4.38694,4.38722,4.37766,4.38615,4510000.0
2009-04-21 23:56:00,4.38603,4.38603,4.37605,4.38432,7130000.0
2009-04-22 00:00:00,4.38211,4.38898,4.38211,4.38733,5250000.0
2009-04-22 00:04:00,4.38581,4.38581,4.38086,4.38319,5260000.0
2009-04-22 00:15:00,4.38748,4.38748,4.38266,4.38266,3400000.0
2009-04-22 00:19:00,4.38545,4.38694,4.37649,4.3848,8250000.0
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 01:15:00,4.38184,4.38184,4.38158,4.38158,1500000.0
2009-04-22 01:17:00,4.38527,4.38584,4.3837,4.3837,4880000.0
2009-04-22 01:18:00,4.37856,4.38305,4.37829,4.37829,5250000.0
2009-04-22 01:19:00,4.38631,4.38728,4.37528,4.38355,7500000.0
2009-04-22 01:20:00,4.37653,4.38942,4.37653,4.38774,6000000.0
2009-04-22 01:23:00,4.38569,4.38569,4.38383,4.38493,5250000.0
2009-04-22 01:24:00,4.38351,4.38351,4.37833,4.37833,6000000.0
2009-04-22 01:29:00,4.37678,4.38973,4.37678,4.38392,11630000.0
2009-04-22 01:30:00,4.38277,4.38736,4.38032,4.38652,6000000.0
2009-04-22 01:36:00,4.3789,4.3867,4.3789,4.38138,5630000.0
2009-04-22 01:45:00,4.38581,4.38581,4.38252,4.38322,5250000.0
2009-04-22 01:46:00,4.38445,4.38554,4.37586,4.385,6000000.0
2009-04-22 02:02:00,4.3837,4.38418,4.37382,4.38418,6000000.0
2009-04-22 02:03:00,4.37978,4.3866,4.37465,4.37642,7130000.0
2009-04-22 02:15:00,4.38307,4.38731,4.37742,4.37982,21000000.0
2009-04-22 02:29:00,4.38386,4.38599,4.38386,4.38403,3750000.0
2009-04-22 02:30:00,4.38746,4.38746,4.38296,4.38527,6000000.0
2009-04-22 02:45:00,4.38608,4.38663,4.38144,4.38485,8250000.0
2009-04-22 02:52:00,4.38078,4.38731,4.37737,4.38364,11630000.0
2009-04-22 02:53:00,4.38315,4.38357,4.37558,4.37699,5250000.0
2009-04-22 02:54:00,4.38049,4.38056,4.3712,4.37905,5250000.0
2009-04-22 02:55:00,4.38045,4.38291,4.37573,4.38291,6750000.0
2009-04-22 02:56:00,4.38342,4.38561,4.3755,4.38462,5250000.0
2009-04-22 02:59:00,4.38391,4.38391,4.3783,4.3783,3760000.0
2009-04-22 03:00:00,4.38662,4.38711,4.37538,4.38533,22520000.0
2009-04-22 03:05:00,4.38397,4.38527,4.37511,4.38325,6770000.0
2009-04-22 03:14:00,4.38384,4.38384,4.37945,4.37945,1500000.0
2009-04-22 03:15:00,4.38521,4.38595,4.38346,4.38595,5250000.0
2009-04-22 03:29:00,4.38387,4.38442,4.37971,4.38442,4500000.0
2009-04-22 03:30:00,4.38569,4.38657,4.38277,4.38647,4500000.0
2009-04-22 03:45:00,4.38626,4.38626,4.38176,4.38407,6000000.0
2009-04-22 03:56:00,4.38319,4.38319,4.37491,4.38279,3010000.0
2009-04-22 03:58:00,4.38606,4.38606,4.38538,4.38538,1500000.0
2009-04-22 03:59:00,4.38311,4.38456,4.37432,4.3827,6030000.0
2009-04-22 04:00:00,4.38642,4.38642,4.38642,4.38642,750000.0
2009-04-22 04:09:00,4.38028,4.38673,4.38028,4.38593,6770000.0
2009-04-22 04:10:00,4.38029,4.38527,4.38029,4.38039,3010000.0
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 05:00:00,4.38626,4.38626,4.38176,4.38407,6000000.0
2009-04-22 05:04:00,4.38306,4.38451,4.38306,4.38451,1500000.0
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 06:00:00,4.38264,4.38284,4.37109,4.37109,13500000.0
2009-04-22 06:07:00,4.38456,4.38456,4.38006,4.38237,6000000.0
2009-04-22 06:15:00,4.38508,4.38608,4.38073,4.38094,11250000.0
2009-04-22 06:30:00,4.38302,4.38666,4.37538,4.38154,10130000.0
2009-04-22 06:36:00,4.38503,4.38503,4.37487,4.37487,5250000.0
2009-04-22 06:37:00,4.38479,4.38479,4.37468,4.38285,3000000.0
2009-04-22 06:44:00,4.38448,4.38448,4.37594,4.38036,5260000.0
2009-04-22 06:45:00,4.38135,4.38538,4.37398,4.38049,6380000.0
2009-04-22 06:46:00,4.38413,4.38469,4.37396,4.37775,7880000.0
2009-04-22 07:00:00,4.38132,4.38641,4.37672,4.38207,9750000.0
2009-04-22 07:06:00,4.38604,4.38604,4.37594,4.38562,9760000.0
2009-04-22 07:07:00,4.38072,4.38729,4.37652,4.38083,7510000.0
2009-04-22 07:15:00,4.38736,4.38736,4.38286,4.38517,6000000.0
2009-04-22 07:25:00,4.38493,4.38493,4.37383,4.37757,7500000.0
2009-04-22 07:30:00,4.38686,4.38686,4.38236,4.38467,6000000.0
2009-04-22 07:40:00,4.38344,4.38428,4.38072,4.38364,5260000.0
2009-04-22 07:41:00,4.38278,4.38463,4.37856,4.38305,4880000.0
2009-04-22 07:42:00,4.38232,4.3827,4.37727,4.3827,8630000.0
2009-04-22 07:44:00,4.38291,4.38291,4.37578,4.3821,6010000.0
2009-04-22 07:45:00,4.38334,4.38334,4.3817,4.38282,2250000.0
2009-04-22 07:48:00,4.37984,4.38083,4.37082,4.376,6000000.0
2009-04-22 07:50:00,4.38266,4.38296,4.37314,4.37761,4140000.0
2009-04-22 07:51:00,4.38129,4.38231,4.37205,4.37719,6000000.0
2009-04-22 07:52:00,4.375,4.38876,4.375,4.38327,6000000.0
2009-04-22 07:53:00,4.38024,4.38282,4.37727,4.37761,7510000.0
2009-04-22 07:54:00,4.37814,4.37933,4.37142,4.37892,5250000.0
2009-04-22 07:57:00,4.38188,4.38188,4.37701,4.37919,6000000.0
2009-04-22 08:00:00,4.3786,4.3828,4.3786,4.3828,1880000.0
2009-04-22 08:01:00,4.38104,4.38318,4.37588,4.38152,4880000.0
2009-04-22 08:02:00,4.38168,4.38242,4.3764,4.37779,8650000.0
2009-04-22 08:07:00,4.38114,4.38181,4.37674,4.37879,6000000.0
2009-04-22 08:08:00,4.38306,4.38306,4.37856,4.38087,6000000.0
2009-04-22 08:10:00,4.38117,4.38119,4.37527,4.37655,6760000.0
2009-04-22 08:11:00,4.38381,4.38381,4.37858,4.38169,7880000.0
2009-04-22 08:13:00,4.37715,4.39073,4.37715,4.38478,3770000.0
2009-04-22 08:14:00,4.38258,4.38758,4.37508,4.37881,16150000.0
2009-04-22 08:15:00,4.38616,4.39022,4.38122,4.39022,4890000.0
2009-04-22 08:19:00,4.38112,4.39119,4.38112,4.38909,13130000.0
2009-04-22 08:20:00,4.38974,4.38974,4.38513,4.38513,4500000.0
2009-04-22 08:21:00,4.37782,4.38713,4.37782,4.38132,7130000.0
2009-04-22 08:22:00,4.38863,4.38962,4.38441,4.38845,6000000.0
2009-04-22 08:23:00,4.3862,4.38899,4.38423,4.38567,4880000.0
2009-04-22 08:24:00,4.38677,4.38861,4.3837,4.3837,5250000.0
2009-04-22 08:25:00,4.38899,4.39181,4.3855,4.38671,7880000.0
2009-04-22 08:28:00,4.38757,4.38757,4.37896,4.37896,3750000.0
2009-04-22 08:29:00,4.38096,4.38713,4.38068,4.3841,4880000.0
2009-04-22 08:30:00,4.38854,4.38854,4.38351,4.38753,2630000.0
2009-04-22 08:31:00,4.38575,4.38746,4.37757,4.38602,8250000.0
2009-04-22 08:32:00,4.38553,4.38694,4.37484,4.38404,7130000.0
2009-04-22 08:33:00,4.38328,4.38916,4.38328,4.38659,6380000.0
2009-04-22 08:34:00,4.38695,4.38725,4.37934,4.38725,7500000.0
2009-04-22 08:35:00,4.38522,4.38522,4.37787,4.37787,2250000.0
2009-04-22 08:36:00,4.38384,4.38674,4.38384,4.38674,1500000.0
2009-04-22 08:37:00,4.38098,4.38745,4.38098,4.38586,4130000.0
2009-04-22 08:38:00,4.37856,4.38936,4.37856,4.38493,4130000.0
2009-04-22 08:39:00,4.38513,4.38749,4.37939,4.38092,6750000.0
2009-04-22 08:40:00,4.38917,4.38929,4.38192,4.38929,2630000.0
2009-04-22 08:41:00,4.39134,4.39134,4.38453,4.38741,5630000.0
2009-04-22 08:42:00,4.39058,4.39437,4.38673,4.38777,6000000.0
2009-04-22 08:43:00,4.39282,4.39371,4.38825,4.39267,8630000.0
2009-04-22 08:44:00,4.39357,4.39398,4.38526,4.39398,9010000.0
2009-04-22 08:45:00,4.38364,4.39213,4.38346,4.38403,6750000.0
2009-04-22 08:46:00,4.39184,4.39373,4.38854,4.39219,5630000.0
2009-04-22 08:47:00,4.39153,4.39448,4.38491,4.39418,6000000.0
2009-04-22 08:48:00,4.39328,4.39727,4.38692,4.38692,6000000.0
2009-04-22 08:49:00,4.39346,4.39751,4.38626,4.38954,5250000.0
2009-04-22 08:50:00,4.39603,4.39947,4.38865,4.39738,7130000.0
2009-04-22 08:51:00,4.38618,4.39782,4.38618,4.39782,6750000.0
2009-04-22 08:52:00,4.39291,4.39912,4.3892,4.39536,7500000.0
2009-04-22 08:53:00,4.39917,4.40248,4.39534,4.39659,8250000.0
2009-04-22 08:54:00,4.40085,4.40085,4.39132,4.39132,5250000.0
2009-04-22 08:55:00,4.39566,4.40128,4.39455,4.39922,6380000.0
2009-04-22 08:56:00,4.4004,4.4004,4.39407,4.39627,6000000.0
2009-04-22 08:57:00,4.40001,4.40001,4.39312,4.3967,5630000.0
2009-04-22 08:58:00,4.39597,4.39964,4.39493,4.39964,4880000.0
2009-04-22 08:59:00,4.40091,4.40091,4.39568,4.39977,6000000.0
2009-04-22 09:00:00,4.40254,4.40254,4.39511,4.39909,7500000.0
2009-04-22 09:01:00,4.39733,4.40112,4.39172,4.39563,4880000.0
2009-04-22 09:02:00,4.39391,4.40015,4.39391,4.3994,6750000.0
2009-04-22 09:03:00,4.39656,4.40093,4.3951,4.39969,7130000.0
2009-04-22 09:04:00,4.40044,4.40113,4.39447,4.3981,7130000.0
2009-04-22 09:05:00,4.39666,4.40193,4.38993,4.4001,8250000.0
2009-04-22 09:06:00,4.39534,4.40096,4.39534,4.39564,6000000.0
2009-04-22 09:07:00,4.40012,4.4078,4.39535,4.40675,6380000.0
2009-04-22 09:08:00,4.40471,4.41043,4.39626,4.40884,6750000.0
2009-04-22 09:09:00,4.40715,4.41113,4.40579,4.40909,6380000.0
2009-04-22 09:10:00,4.40058,4.40877,4.39841,4.40877,4880000.0
2009-04-22 09:11:00,4.40678,4.40867,4.40678,4.40698,3000000.0
2009-04-22 09:12:00,4.40797,4.40802,4.4009,4.40468,7130000.0
2009-04-22 09:13:00,4.40691,4.40926,4.39749,4.39749,5250000.0
2009-04-22 09:14:00,4.40843,4.40843,4.3983,4.3983,6380000.0
2009-04-22 09:15:00,4.40412,4.40568,4.40241,4.40541,3380000.0
2009-04-22 09:16:00,4.40591,4.40625,4.39696,4.40342,5260000.0
2009-04-22 09:17:00,4.40353,4.40875,4.39904,4.40875,4880000.0
2009-04-22 09:18:00,4.40766,4.41005,4.39565,4.41005,5630000.0
2009-04-22 09:19:00,4.40774,4.41333,4.40498,4.41163,7130000.0
2009-04-22 09:20:00,4.40896,4.41047,4.39978,4.40877,9010000.0
2009-04-22 09:21:00,4.39892,4.41026,4.39892,4.40476,7510000.0
2009-04-22 09:22:00,4.41021,4.4104,4.39752,4.40757,9010000.0
2009-04-22 09:23:00,4.40884,4.41107,4.40511,4.40764,6010000.0
2009-04-22 09:24:00,4.3986,4.40836,4.3986,4.40332,6390000.0
2009-04-22 09:25:00,4.40288,4.40813,4.39777,4.39777,7880000.0
2009-04-22 09:26:00,4.40847,4.40847,4.39603,4.40764,4880000.0
2009-04-22 09:27:00,4.40387,4.40983,4.40387,4.40834,5250000.0
2009-04-22 09:28:00,4.4087,4.41066,4.40188,4.4024,5630000.0
2009-04-22 09:29:00,4.39219,4.40141,4.39219,4.40046,7500000.0
2009-04-22 09:30:00,4.40186,4.40654,4.40107,4.40654,6380000.0
2009-04-22 09:31:00,4.40403,4.40482,4.39412,4.39878,5630000.0
2009-04-22 09:32:00,4.40331,4.40512,4.39736,4.40512,5640000.0
2009-04-22 09:33:00,4.39624,4.40524,4.39589,4.4025,6750000.0
2009-04-22 09:34:00,4.39757,4.40606,4.39757,4.40606,5250000.0
2009-04-22 09:35:00,4.40593,4.4076,4.40512,4.4076,3380000.0
2009-04-22 09:36:00,4.40486,4.41273,4.40129,4.4077,8250000.0
2009-04-22 09:37:00,4.40593,4.40997,4.40045,4.40045,7510000.0
2009-04-22 09:38:00,4.40541,4.40794,4.4009,4.40781,5250000.0
2009-04-22 09:39:00,4.40221,4.40732,4.39841,4.40349,5250000.0
2009-04-22 09:40:00,4.40332,4.40716,4.39684,4.40716,5250000.0
2009-04-22 09:41:00,4.40249,4.40617,4.39907,4.40225,8250000.0
2009-04-22 09:42:00,4.40095,4.40665,4.39806,4.40083,9000000.0
2009-04-22 09:43:00,4.40508,4.4059,4.39972,4.4059,7500000.0
2009-04-22 09:44:00,4.40432,4.40651,4.4007,4.40578,5260000.0
2009-04-22 09:45:00,4.40276,4.4081,4.40006,4.40699,6750000.0
2009-04-22 09:46:00,4.40739,4.40739,4.40034,4.4033,6380000.0
2009-04-22 09:47:00,4.40404,4.40844,4.39958,4.40424,7130000.0
2009-04-22 09:48:00,4.40471,4.40471,4.39751,4.39751,3750000.0
2009-04-22 09:49:00,4.39451,4.40391,4.39451,4.40069,6750000.0
2009-04-22 09:50:00,4.4025,4.4025,4.3977,4.40051,5250000.0
2009-04-22 09:51:00,4.39685,4.40204,4.39227,4.40194,6000000.0
2009-04-22 09:52:00,4.4007,4.40278,4.39566,4.40116,6750000.0
2009-04-22 09:53:00,4.40225,4.40225,4.39373,4.40061,5630000.0
2009-04-22 09:54:00,4.39973,4.40075,4.39225,4.39935,5250000.0
2009-04-22 09:55:00,4.3989,4.39895,4.39197,4.39865,3750000.0
2009-04-22 09:56:00,4.39392,4.39885,4.38954,4.39885,8250000.0
2009-04-22 09:57:00,4.39815,4.39934,4.39222,4.39365,7880000.0
2009-04-22 09:58:00,4.39866,4.39866,4.39296,4.39771,5630000.0
2009-04-22 09:59:00,4.39731,4.39959,4.39063,4.39099,5630000.0
2009-04-22 10:00:00,4.39957,4.40309,4.39317,4.40121,8630000.0
2009-04-22 10:01:00,4.39848,4.40118,4.39517,4.39517,4130000.0
2009-04-22 10:02:00,4.40068,4.4023,4.39095,4.39674,7880000.0
2009-04-22 10:03:00,4.40203,4.40203,4.39304,4.40007,6380000.0
2009-04-22 10:04:00,4.39179,4.4014,4.39179,4.3998,5260000.0
2009-04-22 10:05:00,4.40082,4.40283,4.39541,4.40168,5640000.0
2009-04-22 10:06:00,4.40215,4.40225,4.39679,4.40165,6380000.0
2009-04-22 10:07:00,4.39626,4.40122,4.38965,4.38965,5630000.0
2009-04-22 10:08:00,4.39822,4.40253,4.39632,4.40156,6380000.0
2009-04-22 10:09:00,4.3958,4.40108,4.3958,4.40104,4890000.0
2009-04-22 10:10:00,4.40112,4.40208,4.39466,4.4007,7880000.0
2009-04-22 10:11:00,4.39687,4.40032,4.39074,4.39943,7880000.0
2009-04-22 10:12:00,4.39887,4.39905,4.39129,4.39818,5630000.0
2009-04-22 10:13:00,4.39197,4.39969,4.39103,4.39203,8640000.0
2009-04-22 10:14:00,4.39258,4.4,4.39251,4.39563,5630000.0
2009-04-22 10:15:00,4.40172,4.40172,4.3926,4.39978,6750000.0
2009-04-22 10:16:00,4.39852,4.40167,4.39202,4.39202,5630000.0
2009-04-22 10:17:00,4.4039,4.4043,4.39688,4.40134,5630000.0
2009-04-22 10:18:00,4.39947,4.40204,4.38802,4.39619,7890000.0
2009-04-22 10:19:00,4.39982,4.40418,4.39455,4.39455,6760000.0
2009-04-22 10:20:00,4.39379,4.40468,4.39379,4.40353,9010000.0
2009-04-22 10:21:00,4.40712,4.40712,4.39783,4.40697,6000000.0
2009-04-22 10:22:00,4.39771,4.40701,4.39771,4.40701,6000000.0
2009-04-22 10:23:00,4.4035,4.40768,4.39505,4.40252,8270000.0
2009-04-22 10:24:00,4.40184,4.40706,4.39865,4.40061,6380000.0
2009-04-22 10:25:00,4.40117,4.40683,4.40069,4.40531,5260000.0
2009-04-22 10:26:00,4.40425,4.40913,4.40203,4.40913,6380000.0
2009-04-22 10:27:00,4.41222,4.41222,4.40513,4.40857,6380000.0
2009-04-22 10:28:00,4.40235,4.4127,4.39986,4.4102,11270000.0
2009-04-22 10:29:00,4.40577,4.41163,4.40577,4.40759,3760000.0
2009-04-22 10:30:00,4.41236,4.41363,4.40643,4.41044,9010000.0
2009-04-22 10:31:00,4.4011,4.4116,4.4011,4.41083,7130000.0
2009-04-22 10:32:00,4.40562,4.40896,4.39703,4.4053,8250000.0
2009-04-22 10:33:00,4.40725,4.41031,4.40425,4.40425,5250000.0
2009-04-22 10:34:00,4.40736,4.41144,4.40443,4.40967,7130000.0
2009-04-22 10:35:00,4.40722,4.41058,4.40334,4.40438,10130000.0
2009-04-22 10:36:00,4.40842,4.40868,4.3988,4.40384,6760000.0
2009-04-22 10:37:00,4.40759,4.40861,4.40544,4.40815,5250000.0
2009-04-22 10:38:00,4.40164,4.40875,4.40089,4.40089,7880000.0
2009-04-22 10:39:00,4.40595,4.41254,4.4013,4.41254,5250000.0
2009-04-22 10:40:00,4.40692,4.41284,4.40366,4.40366,9000000.0
2009-04-22 10:41:00,4.40437,4.4112,4.39716,4.40663,8630000.0
2009-04-22 10:42:00,4.4088,4.41236,4.40441,4.40811,10130000.0
2009-04-22 10:43:00,4.41304,4.41304,4.40332,4.40586,8260000.0
2009-04-22 10:44:00,4.40063,4.41271,4.40063,4.4076,6380000.0
2009-04-22 10:45:00,4.40734,4.40906,4.40456,4.40906,6000000.0
2009-04-22 10:46:00,4.40857,4.41209,4.40214,4.41209,11260000.0
2009-04-22 10:47:00,4.41338,4.41373,4.40193,4.41339,6750000.0
2009-04-22 10:48:00,4.40388,4.41365,4.40388,4.41365,7880000.0
2009-04-22 10:49:00,4.41413,4.41413,4.40267,4.41283,7880000.0
2009-04-22 10:50:00,4.40416,4.41165,4.40318,4.41023,7510000.0
2009-04-22 10:51:00,4.40844,4.41607,4.40695,4.41478,5250000.0
2009-04-22 10:52:00,4.40898,4.41492,4.40346,4.41373,10520000.0
2009-04-22 10:53:00,4.41556,4.42109,4.40465,4.41909,9000000.0
2009-04-22 10:54:00,4.41596,4.41613,4.41168,4.4151,7500000.0
2009-04-22 10:55:00,4.41018,4.41696,4.40596,4.40596,10880000.0
2009-04-22 10:56:00,4.41437,4.4165,4.40741,4.4154,6390000.0
2009-04-22 10:57:00,4.41179,4.41544,4.40514,4.41475,6390000.0
2009-04-22 10:58:00,4.41434,4.41478,4.40457,4.41246,9760000.0
2009-04-22 10:59:00,4.41057,4.41534,4.40406,4.41432,9380000.0
2009-04-22 11:00:00,4.41275,4.41708,4.40264,4.41531,9000000.0
2009-04-22 11:01:00,4.41423,4.41452,4.40938,4.41327,6760000.0
2009-04-22 11:02:00,4.41241,4.41402,4.40885,4.4121,6750000.0
2009-04-22 11:03:00,4.41238,4.41344,4.40304,4.4097,10500000.0
2009-04-22 11:04:00,4.40724,4.41225,4.40724,4.41009,5630000.0
2009-04-22 11:05:00,4.40709,4.41235,4.40212,4.41023,7500000.0
2009-04-22 11:06:00,4.41105,4.41165,4.40573,4.40984,10510000.0
2009-04-22 11:07:00,4.40966,4.41067,4.40031,4.40031,9010000.0
2009-04-22 11:08:00,4.4068,4.41119,4.40432,4.40955,6750000.0
2009-04-22 11:09:00,4.40532,4.41142,4.40489,4.40546,10140000.0
2009-04-22 11:10:00,4.40772,4.40928,4.40355,4.40803,6760000.0
2009-04-22 11:11:00,4.40889,4.41094,4.40334,4.41094,6000000.0
2009-04-22 11:12:00,4.4112,4.4137,4.4033,4.41153,6400000.0
2009-04-22 11:13:00,4.41009,4.41024,4.39973,4.40976,12750000.0
2009-04-22 11:14:00,4.40885,4.40984,4.39869,4.39869,7890000.0
2009-04-22 11:15:00,4.41034,4.41119,4.40352,4.40472,9760000.0
2009-04-22 11:16:00,4.4086,4.4086,4.39988,4.40493,5630000.0
2009-04-22 11:17:00,4.41002,4.41245,4.39897,4.39936,13890000.0
2009-04-22 11:18:00,4.40722,4.41139,4.40091,4.40829,9750000.0
2009-04-22 11:19:00,4.40614,4.41141,4.39689,4.41141,9010000.0
2009-04-22 11:20:00,4.40446,4.41428,4.40408,4.40751,9380000.0
2009-04-22 11:21:00,4.41071,4.41071,4.39801,4.4094,4890000.0
2009-04-22 11:22:00,4.40965,4.41101,4.39941,4.40786,10130000.0
2009-04-22 11:23:00,4.40741,4.40829,4.40443,4.40514,6000000.0
2009-04-22 11:24:00,4.4075,4.40925,4.40102,4.40686,10130000.0
2009-04-22 11:25:00,4.4072,4.40861,4.4072,4.40736,4880000.0
2009-04-22 11:26:00,4.40652,4.40796,4.40357,4.40796,6380000.0
2009-04-22 11:27:00,4.39622,4.40721,4.39472,4.4058,14260000.0
2009-04-22 11:28:00,4.3975,4.40829,4.39535,4.40717,6760000.0
2009-04-22 11:29:00,4.40062,4.40851,4.40062,4.40372,7130000.0
2009-04-22 11:30:00,4.40412,4.40452,4.39564,4.40113,7500000.0
2009-04-22 11:31:00,4.40438,4.40805,4.40093,4.40529,7130000.0
2009-04-22 11:32:00,4.40742,4.41037,4.40109,4.40888,6010000.0
2009-04-22 11:33:00,4.40216,4.40911,4.40102,4.40816,4880000.0
2009-04-22 11:34:00,4.40689,4.40959,4.39801,4.4045,9010000.0
2009-04-22 11:35:00,4.40658,4.4087,4.40253,4.40803,5630000.0
2009-04-22 11:36:00,4.40832,4.40842,4.40374,4.40698,6760000.0
2009-04-22 11:37:00,4.40373,4.40822,4.4014,4.40822,6380000.0
2009-04-22 11:38:00,4.40173,4.4071,4.3957,4.40699,6000000.0
2009-04-22 11:39:00,4.40586,4.4088,4.39949,4.4088,5250000.0
2009-04-22 11:40:00,4.40884,4.40884,4.40083,4.40083,9380000.0
2009-04-22 11:41:00,4.40684,4.40873,4.40018,4.40368,8250000.0
2009-04-22 11:42:00,4.40269,4.40768,4.40131,4.4015,7130000.0
2009-04-22 11:43:00,4.40077,4.40901,4.40077,4.40357,5630000.0
2009-04-22 11:44:00,4.41116,4.41116,4.39894,4.40787,7130000.0
2009-04-22 11:45:00,4.40858,4.4089,4.4031,4.4089,6000000.0
2009-04-22 11:46:00,4.40317,4.40875,4.40122,4.40813,4880000.0
2009-04-22 11:47:00,4.40766,4.40982,4.40303,4.40806,9000000.0
2009-04-22 11:48:00,4.40983,4.41002,4.39852,4.40649,9000000.0
2009-04-22 11:49:00,4.40714,4.41047,4.40326,4.40811,5260000.0
2009-04-22 11:50:00,4.4044,4.40997,4.39944,4.40997,6000000.0
2009-04-22 11:51:00,4.40115,4.41024,4.40042,4.40799,7880000.0
2009-04-22 11:52:00,4.40862,4.40974,4.40004,4.40223,9010000.0
2009-04-22 11:53:00,4.39955,4.4094,4.39955,4.40774,4880000.0
2009-04-22 11:54:00,4.40576,4.40946,4.40363,4.40363,7130000.0
2009-04-22 11:55:00,4.40691,4.40747,4.40308,4.40634,6380000.0
2009-04-22 11:56:00,4.40849,4.40896,4.4061,4.4061,4510000.0
2009-04-22 11:57:00,4.40162,4.40837,4.40162,4.40837,7880000.0
2009-04-22 11:58:00,4.39968,4.40907,4.39612,4.39612,6750000.0
2009-04-22 11:59:00,4.40587,4.40786,4.40167,4.40167,6380000.0
2009-04-22 12:00:00,4.40683,4.40916,4.40129,4.40218,6750000.0
2009-04-22 12:01:00,4.40875,4.40875,4.40018,4.40215,7890000.0
2009-04-22 12:02:00,4.40889,4.40974,4.40332,4.40862,6000000.0
2009-04-22 12:03:00,4.4043,4.40835,4.39598,4.40614,6010000.0
2009-04-22 12:04:00,4.40245,4.41032,4.40245,4.40828,9010000.0
2009-04-22 12:05:00,4.40858,4.40858,4.40207,4.40721,6760000.0
2009-04-22 12:06:00,4.40806,4.40846,4.40187,4.40846,6750000.0
2009-04-22 12:07:00,4.40555,4.40885,4.40275,4.40275,5630000.0
2009-04-22 12:08:00,4.40439,4.41169,4.40237,4.40776,6000000.0
2009-04-22 12:09:00,4.41081,4.41159,4.40107,4.40652,9000000.0
2009-04-22 12:10:00,4.40934,4.41012,4.40296,4.4083,6390000.0
2009-04-22 12:11:00,4.40501,4.42031,4.40469,4.41236,7510000.0
2009-04-22 12:12:00,4.41369,4.41623,4.41036,4.41286,7130000.0
2009-04-22 12:13:00,4.4164,4.4164,4.40747,4.41425,4890000.0
2009-04-22 12:14:00,4.4131,4.4152,4.4048,4.4152,6770000.0
2009-04-22 12:15:00,4.41192,4.41332,4.40126,4.41332,10880000.0
2009-04-22 12:16:00,4.4134,4.41376,4.40613,4.40978,6750000.0
2009-04-22 12:17:00,4.40887,4.41249,4.40635,4.41203,5250000.0
2009-04-22 12:18:00,4.41287,4.41518,4.40798,4.41269,9760000.0
2009-04-22 12:19:00,4.41155,4.41155,4.40109,4.41007,5250000.0
2009-04-22 12:20:00,4.41271,4.41271,4.40643,4.40643,5250000.0
2009-04-22 12:21:00,4.40531,4.41054,4.40123,4.40989,8630000.0
2009-04-22 12:22:00,4.41065,4.41256,4.40382,4.41256,11260000.0
2009-04-22 12:23:00,4.4109,4.41143,4.40428,4.40428,7500000.0
2009-04-22 12:24:00,4.40901,4.41091,4.40007,4.40616,6750000.0
2009-04-22 12:25:00,4.40276,4.41071,4.40276,4.41071,5630000.0
2009-04-22 12:26:00,4.41009,4.41009,4.40325,4.40478,8260000.0
2009-04-22 12:27:00,4.40283,4.40805,4.40232,4.40776,7510000.0
2009-04-22 12:28:00,4.40598,4.40598,4.40035,4.40216,5250000.0
2009-04-22 12:29:00,4.40275,4.41101,4.40176,4.41101,7130000.0
2009-04-22 12:30:00,4.41178,4.41178,4.40039,4.40968,11630000.0
2009-04-22 12:31:00,4.40699,4.41308,4.40109,4.40966,5250000.0
2009-04-22 12:32:00,4.41221,4.41221,4.4088,4.4105,6000000.0
2009-04-22 12:33:00,4.40174,4.40861,4.40174,4.40625,4880000.0
2009-04-22 12:34:00,4.40602,4.41023,4.40476,4.40522,7130000.0
2009-04-22 12:35:00,4.41364,4.41364,4.40088,4.40657,6750000.0
2009-04-22 12:36:00,4.40684,4.41172,4.40572,4.40995,5630000.0
2009-04-22 12:37:00,4.41191,4.41191,4.40173,4.40659,5250000.0
2009-04-22 12:38:00,4.41029,4.41386,4.40395,4.40847,6380000.0
2009-04-22 12:39:00,4.40872,4.41006,4.39791,4.40717,12380000.0
2009-04-22 12:40:00,4.41077,4.41307,4.40803,4.40844,7500000.0
2009-04-22 12:41:00,4.4111,4.41349,4.40936,4.41167,6000000.0
2009-04-22 12:42:00,4.4083,4.41209,4.40579,4.40579,4510000.0
2009-04-22 12:43:00,4.40808,4.41062,4.40002,4.41062,9010000.0
2009-04-22 12:44:00,4.41192,4.41342,4.40112,4.40944,7890000.0
2009-04-22 12:45:00,4.41113,4.41155,4.40461,4.40725,5250000.0
2009-04-22 12:46:00,4.41129,4.41129,4.40444,4.40804,6760000.0
2009-04-22 12:47:00,4.40667,4.41181,4.40474,4.4087,8250000.0
2009-04-22 12:48:00,4.41137,4.41202,4.39942,4.39942,6760000.0
2009-04-22 12:49:00,4.40594,4.41169,4.39967,4.40506,7130000.0
2009-04-22 12:50:00,4.40838,4.40898,4.39955,4.39955,9000000.0
2009-04-22 12:51:00,4.4014,4.40283,4.39697,4.40049,4880000.0
2009-04-22 12:53:00,4.40968,4.41088,4.40527,4.4061,5630000.0
2009-04-22 12:54:00,4.40941,4.41231,4.4027,4.40746,5260000.0
2009-04-22 12:55:00,4.40318,4.40611,4.39751,4.40362,6000000.0
2009-04-22 12:56:00,4.3969,4.40769,4.3969,4.40119,6000000.0
2009-04-22 12:57:00,4.40519,4.40898,4.40043,4.40294,9020000.0
2009-04-22 12:58:00,4.40996,4.40996,4.40306,4.40306,6000000.0
2009-04-22 12:59:00,4.40734,4.40892,4.39694,4.40892,7890000.0
2009-04-22 13:00:00,4.40858,4.40858,4.40312,4.40753,5250000.0
2009-04-22 13:01:00,4.40768,4.40958,4.40232,4.40758,10890000.0
2009-04-22 13:02:00,4.40711,4.40895,4.40146,4.40502,10130000.0
2009-04-22 13:03:00,4.407,4.40975,4.39763,4.40878,8270000.0
2009-04-22 13:04:00,4.40498,4.40874,4.39918,4.40728,9000000.0
2009-04-22 13:05:00,4.40475,4.40984,4.40077,4.40679,7500000.0
2009-04-22 13:06:00,4.4013,4.40832,4.3979,4.40569,10500000.0
2009-04-22 13:07:00,4.40326,4.40326,4.3966,4.39852,7130000.0
2009-04-22 13:08:00,4.39692,4.40226,4.39588,4.39638,6750000.0
2009-04-22 13:09:00,4.38823,4.40694,4.38823,4.40183,5630000.0
2009-04-22 13:10:00,4.39728,4.4026,4.39359,4.40091,4880000.0
2009-04-22 13:11:00,4.39818,4.40821,4.39818,4.40518,5260000.0
2009-04-22 13:12:00,4.40339,4.40959,4.39827,4.40496,6760000.0
2009-04-22 13:13:00,4.40463,4.40463,4.39142,4.40036,7880000.0
2009-04-22 13:14:00,4.40041,4.40936,4.39688,4.40846,7500000.0
2009-04-22 13:15:00,4.41122,4.41366,4.39879,4.41366,7130000.0
2009-04-22 13:16:00,4.40909,4.41251,4.40846,4.40846,5630000.0
2009-04-22 13:17:00,4.40885,4.40885,4.3984,4.40252,6380000.0
2009-04-22 13:18:00,4.40183,4.41228,4.40183,4.40808,4880000.0
2009-04-22 13:19:00,4.40753,4.41173,4.40459,4.4061,5630000.0
2009-04-22 13:20:00,4.4051,4.40991,4.4051,4.40542,6380000.0
2009-04-22 13:21:00,4.41004,4.41168,4.39953,4.4081,6390000.0
2009-04-22 13:22:00,4.40595,4.41433,4.40329,4.41219,7130000.0
2009-04-22 13:23:00,4.41249,4.41308,4.40389,4.4099,5260000.0
2009-04-22 13:24:00,4.40995,4.41308,4.40573,4.41025,7140000.0
2009-04-22 13:25:00,4.41168,4.41342,4.4058,4.40683,9010000.0
2009-04-22 13:26:00,4.40506,4.41147,4.40204,4.41147,7510000.0
2009-04-22 13:27:00,4.40646,4.41294,4.40341,4.40703,9380000.0
2009-04-22 13:28:00,4.40858,4.4137,4.4029,4.40724,7880000.0
2009-04-22 13:29:00,4.4068,4.41242,4.4068,4.41026,7130000.0
2009-04-22 13:30:00,4.41084,4.41084,4.39686,4.40287,8270000.0
2009-04-22 13:31:00,4.40904,4.41147,4.39934,4.40616,9760000.0
2009-04-22 13:32:00,4.40936,4.4118,4.40069,4.40855,8250000.0
2009-04-22 13:33:00,4.4041,4.40918,4.40047,4.40827,6000000.0
2009-04-22 13:34:00,4.40893,4.41065,4.39823,4.4041,7500000.0
2009-04-22 13:35:00,4.40704,4.40937,4.39876,4.40422,7510000.0
2009-04-22 13:36:00,4.40788,4.41036,4.40154,4.40626,8250000.0
2009-04-22 13:37:00,4.40111,4.4071,4.40111,4.40386,7880000.0
2009-04-22 13:38:00,4.40308,4.40596,4.39733,4.40268,7500000.0
2009-04-22 13:39:00,4.40474,4.40659,4.39957,4.40435,5250000.0
2009-04-22 13:40:00,4.40469,4.40645,4.39545,4.40099,6380000.0
2009-04-22 13:41:00,4.40186,4.4049,4.39381,4.40024,4510000.0
2009-04-22 13:42:00,4.40383,4.40526,4.39622,4.40426,9010000.0
2009-04-22 13:43:00,4.39692,4.40176,4.39692,4.40059,5630000.0
2009-04-22 13:44:00,4.40231,4.40231,4.39454,4.40055,5250000.0
2009-04-22 13:45:00,4.40158,4.40413,4.39472,4.39472,6760000.0
2009-04-22 13:46:00,4.40312,4.40518,4.4008,4.40483,6000000.0
2009-04-22 13:47:00,4.4008,4.4058,4.39616,4.40316,4880000.0
2009-04-22 13:48:00,4.40426,4.40426,4.39289,4.40114,6010000.0
2009-04-22 13:49:00,4.39682,4.40342,4.3958,4.40087,10130000.0
2009-04-22 13:50:00,4.39766,4.40389,4.39766,4.40365,6000000.0
2009-04-22 13:51:00,4.40089,4.40359,4.39235,4.40359,5630000.0
2009-04-22 13:52:00,4.39838,4.40394,4.39838,4.39966,4880000.0
2009-04-22 13:53:00,4.40304,4.408,4.3975,4.40012,10130000.0
2009-04-22 13:54:00,4.40223,4.40484,4.39279,4.40077,9390000.0
2009-04-22 13:55:00,4.39863,4.40363,4.39439,4.39984,5640000.0
2009-04-22 13:56:00,4.40238,4.40547,4.39537,4.39941,6010000.0
2009-04-22 13:57:00,4.40217,4.40593,4.39621,4.39621,5250000.0
2009-04-22 13:58:00,4.39863,4.40494,4.39863,4.40404,4890000.0
2009-04-22 13:59:00,4.40219,4.40591,4.39705,4.40389,7130000.0
2009-04-22 14:00:00,4.40705,4.40705,4.39426,4.40459,10130000.0
2009-04-22 14:01:00,4.3968,4.40599,4.39471,4.4005,9760000.0
2009-04-22 14:02:00,4.40184,4.40982,4.39851,4.40982,8630000.0
2009-04-22 14:03:00,4.40327,4.40877,4.40131,4.40685,7500000.0
2009-04-22 14:04:00,4.41016,4.41088,4.40168,4.40746,9390000.0
2009-04-22 14:05:00,4.41085,4.41085,4.40531,4.40568,7500000.0
2009-04-22 14:06:00,4.40706,4.41115,4.40074,4.41115,7140000.0
2009-04-22 14:07:00,4.40412,4.41002,4.40412,4.40452,6380000.0
2009-04-22 14:08:00,4.41012,4.41012,4.40102,4.40102,7880000.0
2009-04-22 14:09:00,4.40547,4.40966,4.40395,4.40732,8250000.0
2009-04-22 14:10:00,4.40366,4.40897,4.40072,4.40824,9380000.0
2009-04-22 14:11:00,4.40766,4.40905,4.3983,4.4076,9380000.0
2009-04-22 14:12:00,4.4075,4.40753,4.39845,4.4066,7130000.0
2009-04-22 14:13:00,4.40773,4.40773,4.40232,4.40271,5260000.0
2009-04-22 14:14:00,4.40634,4.40634,4.39662,4.40467,7130000.0
2009-04-22 14:15:00,4.40905,4.40996,4.40116,4.40538,7510000.0
2009-04-22 14:16:00,4.40043,4.41059,4.40043,4.41059,6380000.0
2009-04-22 14:17:00,4.40389,4.40995,4.40113,4.40995,6000000.0
2009-04-22 14:18:00,4.41033,4.4114,4.40627,4.4114,5260000.0
2009-04-22 14:19:00,4.40605,4.40875,4.40312,4.40808,7880000.0
2009-04-22 14:20:00,4.40974,4.41073,4.40174,4.40917,10130000.0
2009-04-22 14:21:00,4.40799,4.41495,4.40531,4.4098,7130000.0
2009-04-22 14:22:00,4.4072,4.42271,4.4027,4.41268,8640000.0
2009-04-22 14:23:00,4.42041,4.42371,4.41484,4.4164,8630000.0
2009-04-22 14:24:00,4.42128,4.42477,4.4139,4.4221,9000000.0
2009-04-22 14:25:00,4.42039,4.42039,4.41031,4.41738,8640000.0
2009-04-22 14:26:00,4.42141,4.42318,4.41652,4.42257,9760000.0
2009-04-22 14:27:00,4.42122,4.42314,4.41234,4.41699,8630000.0
2009-04-22 14:28:00,4.417,4.42021,4.41479,4.41544,5250000.0
2009-04-22 14:29:00,4.42069,4.42238,4.41212,4.41938,12750000.0
2009-04-22 14:30:00,4.42055,4.42055,4.40867,4.41558,7510000.0
2009-04-22 14:31:00,4.41977,4.42009,4.41403,4.4193,6000000.0
2009-04-22 14:32:00,4.42026,4.42086,4.41828,4.41847,5250000.0
2009-04-22 14:33:00,4.41963,4.42111,4.41393,4.41979,7880000.0
2009-04-22 14:34:00,4.4178,4.42001,4.40942,4.41711,5630000.0
2009-04-22 14:35:00,4.41991,4.41994,4.41188,4.41604,6750000.0
2009-04-22 14:36:00,4.42151,4.4238,4.4137,4.41917,5640000.0
2009-04-22 14:37:00,4.42371,4.4261,4.4237,4.42417,5260000.0
2009-04-22 14:38:00,4.42189,4.43012,4.41543,4.42026,7130000.0
2009-04-22 14:39:00,4.42955,4.42955,4.4176,4.42755,6000000.0
2009-04-22 14:40:00,4.41986,4.42955,4.41986,4.42209,5640000.0
2009-04-22 14:41:00,4.42694,4.42909,4.41602,4.42379,5640000.0
2009-04-22 14:42:00,4.42716,4.42796,4.4186,4.4186,6000000.0
2009-04-22 14:43:00,4.41997,4.42758,4.41736,4.4223,7500000.0
2009-04-22 14:44:00,4.42625,4.42743,4.42587,4.42592,4510000.0
2009-04-22 14:45:00,4.42207,4.42719,4.41565,4.4204,6760000.0
2009-04-22 14:46:00,4.42705,4.42705,4.41755,4.42682,5630000.0
2009-04-22 14:47:00,4.42496,4.42587,4.41337,4.42001,6760000.0
2009-04-22 14:48:00,4.42485,4.42485,4.41823,4.42328,10510000.0
2009-04-22 14:49:00,4.42021,4.42384,4.41197,4.41999,8250000.0
2009-04-22 14:50:00,4.42382,4.42829,4.41644,4.42406,7880000.0
2009-04-22 14:51:00,4.41861,4.42416,4.41861,4.42403,9380000.0
2009-04-22 14:52:00,4.41758,4.42136,4.4126,4.41671,5630000.0
2009-04-22 14:53:00,4.4225,4.42281,4.41707,4.42151,7880000.0
2009-04-22 14:54:00,4.42185,4.42368,4.41773,4.42236,9390000.0
2009-04-22 14:55:00,4.42357,4.4272,4.41508,4.42331,8260000.0
2009-04-22 14:56:00,4.42179,4.42303,4.41655,4.42169,6380000.0
2009-04-22 14:57:00,4.41664,4.42177,4.41182,4.42136,6380000.0
2009-04-22 14:58:00,4.4197,4.42221,4.41606,4.41636,6750000.0
2009-04-22 14:59:00,4.41874,4.42595,4.41304,4.41738,11260000.0
2009-04-22 15:00:00,4.4233,4.4233,4.415,4.41717,6390000.0
2009-04-22 15:01:00,4.41779,4.42195,4.41461,4.42027,6010000.0
2009-04-22 15:02:00,4.41559,4.42623,4.41559,4.4256,7130000.0
2009-04-22 15:03:00,4.42453,4.4275,4.4201,4.42267,12760000.0
2009-04-22 15:04:00,4.42205,4.42694,4.4191,4.42491,6380000.0
2009-04-22 15:05:00,4.42746,4.43043,4.42263,4.42838,7880000.0
2009-04-22 15:06:00,4.42589,4.42725,4.42163,4.42513,6000000.0
2009-04-22 15:07:00,4.42577,4.43004,4.42192,4.43004,4510000.0
2009-04-22 15:08:00,4.42545,4.43066,4.42025,4.42025,9760000.0
2009-04-22 15:09:00,4.42781,4.43054,4.42105,4.42771,7880000.0
2009-04-22 15:10:00,4.42295,4.43211,4.42295,4.43118,8630000.0
2009-04-22 15:11:00,4.42729,4.43274,4.42052,4.42772,9390000.0
2009-04-22 15:12:00,4.43133,4.43133,4.42455,4.42804,6380000.0
2009-04-22 15:13:00,4.42637,4.43051,4.42191,4.42374,6380000.0
2009-04-22 15:14:00,4.43002,4.43002,4.42061,4.42095,4880000.0
2009-04-22 15:15:00,4.42859,4.43059,4.42333,4.42926,6380000.0
2009-04-22 15:16:00,4.42708,4.42949,4.42185,4.42865,9000000.0
2009-04-22 15:17:00,4.42916,4.42916,4.42211,4.42603,6000000.0
2009-04-22 15:18:00,4.4214,4.42689,4.42114,4.42669,7140000.0
2009-04-22 15:19:00,4.42873,4.42873,4.41783,4.42626,9000000.0
2009-04-22 15:20:00,4.42618,4.42762,4.42307,4.42728,4880000.0
2009-04-22 15:21:00,4.42255,4.42799,4.42116,4.42414,7500000.0
2009-04-22 15:22:00,4.41893,4.42871,4.41893,4.42789,8250000.0
2009-04-22 15:23:00,4.4256,4.42669,4.41653,4.42546,7500000.0
2009-04-22 15:24:00,4.4229,4.42689,4.41651,4.42689,7130000.0
2009-04-22 15:25:00,4.41671,4.4267,4.41671,4.42099,6000000.0
2009-04-22 15:26:00,4.42346,4.42411,4.41843,4.42186,8630000.0
2009-04-22 15:27:00,4.4239,4.42619,4.41952,4.42367,12020000.0
2009-04-22 15:28:00,4.42248,4.42529,4.41884,4.41884,8630000.0
2009-04-22 15:29:00,4.42389,4.42581,4.41529,4.4211,11250000.0
2009-04-22 15:30:00,4.42126,4.42707,4.42126,4.42694,6760000.0
2009-04-22 15:31:00,4.42684,4.42884,4.41984,4.42644,7880000.0
2009-04-22 15:32:00,4.42625,4.42875,4.41693,4.42423,6020000.0
2009-04-22 15:33:00,4.42438,4.42982,4.419,4.41939,10140000.0
2009-04-22 15:34:00,4.42617,4.43019,4.41961,4.42641,6760000.0
2009-04-22 15:35:00,4.42708,4.42993,4.41856,4.42609,7130000.0
2009-04-22 15:36:00,4.42513,4.42586,4.41471,4.41471,6000000.0
2009-04-22 15:37:00,4.42554,4.42554,4.41503,4.42519,5630000.0
2009-04-22 15:38:00,4.42517,4.42682,4.41696,4.42082,7880000.0
2009-04-22 15:39:00,4.42017,4.42603,4.4168,4.42216,6760000.0
2009-04-22 15:40:00,4.41872,4.42723,4.4148,4.4166,5630000.0
2009-04-22 15:41:00,4.42064,4.42624,4.41562,4.42579,6770000.0
2009-04-22 15:42:00,4.42661,4.42879,4.42167,4.42726,6380000.0
2009-04-22 15:43:00,4.42449,4.42624,4.42078,4.42274,8630000.0
2009-04-22 15:44:00,4.42709,4.42709,4.42048,4.42058,4880000.0
2009-04-22 15:45:00,4.419,4.4267,4.419,4.42267,5250000.0
2009-04-22 15:46:00,4.42486,4.4249,4.4191,4.4191,5260000.0
2009-04-22 15:47:00,4.42191,4.42485,4.41826,4.42006,6750000.0
2009-04-22 15:48:00,4.42361,4.42444,4.41354,4.42444,9770000.0
2009-04-22 15:49:00,4.42516,4.4292,4.41492,4.41492,12000000.0
2009-04-22 15:50:00,4.42519,4.42519,4.41496,4.42337,6760000.0
2009-04-22 15:51:00,4.42418,4.42682,4.41952,4.42399,7130000.0
2009-04-22 15:52:00,4.41908,4.42445,4.41502,4.42445,5250000.0
2009-04-22 15:53:00,4.41631,4.42596,4.41631,4.42365,8260000.0
2009-04-22 15:54:00,4.42173,4.42262,4.41357,4.42157,4880000.0
2009-04-22 15:55:00,4.42059,4.42182,4.41284,4.41933,6380000.0
2009-04-22 15:56:00,4.42138,4.42326,4.41778,4.4225,6750000.0
2009-04-22 15:57:00,4.42175,4.42362,4.41755,4.41755,5250000.0
2009-04-22 15:58:00,4.41702,4.42325,4.41702,4.41796,5250000.0
2009-04-22 15:59:00,4.42252,4.42252,4.41636,4.4215,7130000.0
2009-04-22 16:00:00,4.4227,4.4227,4.41288,4.42037,6000000.0
2009-04-22 16:01:00,4.41966,4.42079,4.41127,4.41947,7880000.0
2009-04-22 16:02:00,4.41553,4.42487,4.41416,4.41803,10880000.0
2009-04-22 16:03:00,4.41795,4.42011,4.4175,4.42011,5250000.0
2009-04-22 16:04:00,4.42048,4.42048,4.41046,4.41804,10130000.0
2009-04-22 16:05:00,4.41046,4.41791,4.41046,4.4174,6000000.0
2009-04-22 16:06:00,4.41624,4.41624,4.40932,4.40938,8640000.0
2009-04-22 16:07:00,4.41346,4.41506,4.40293,4.40963,8250000.0
2009-04-22 16:08:00,4.41018,4.41117,4.4009,4.41117,7880000.0
2009-04-22 16:09:00,4.41179,4.413,4.40618,4.40883,6380000.0
2009-04-22 16:10:00,4.41238,4.4138,4.40421,4.40998,6380000.0
2009-04-22 16:11:00,4.41316,4.41712,4.41066,4.41712,4510000.0
2009-04-22 16:12:00,4.41703,4.41703,4.41233,4.41586,7500000.0
2009-04-22 16:13:00,4.41057,4.4175,4.40535,4.40535,12390000.0
2009-04-22 16:14:00,4.40988,4.41319,4.40531,4.40939,9380000.0
2009-04-22 16:15:00,4.40916,4.40916,4.39674,4.40724,6380000.0
2009-04-22 16:16:00,4.40303,4.4067,4.39586,4.40657,6400000.0
2009-04-22 16:17:00,4.40929,4.41308,4.40263,4.40866,4880000.0
2009-04-22 16:18:00,4.4092,4.40994,4.40017,4.40887,8630000.0
2009-04-22 16:19:00,4.40864,4.40864,4.40291,4.40491,6000000.0
2009-04-22 16:20:00,4.40116,4.40844,4.39765,4.40693,8250000.0
2009-04-22 16:21:00,4.40751,4.40783,4.39771,4.40331,9000000.0
2009-04-22 16:22:00,4.40609,4.40609,4.39437,4.40465,7510000.0
2009-04-22 16:23:00,4.40562,4.40963,4.39969,4.40379,9380000.0
2009-04-22 16:24:00,4.40658,4.41074,4.40113,4.40113,12000000.0
2009-04-22 16:25:00,4.40437,4.40716,4.40179,4.40311,6380000.0
2009-04-22 16:26:00,4.39768,4.40841,4.39768,4.40693,9760000.0
2009-04-22 16:27:00,4.40579,4.40579,4.39834,4.4039,5250000.0
2009-04-22 16:28:00,4.405,4.40706,4.39975,4.40305,7880000.0
2009-04-22 16:29:00,4.39897,4.40368,4.39541,4.39717,6750000.0
2009-04-22 16:30:00,4.39736,4.40266,4.39681,4.40084,6020000.0
2009-04-22 16:31:00,4.40051,4.40211,4.39838,4.39886,6750000.0
2009-04-22 16:32:00,4.40154,4.40456,4.40072,4.40169,5250000.0
2009-04-22 16:33:00,4.40438,4.40438,4.39245,4.40038,5630000.0
2009-04-22 16:34:00,4.39557,4.40153,4.39262,4.40153,6010000.0
2009-04-22 16:35:00,4.40087,4.40373,4.39577,4.40236,11260000.0
2009-04-22 16:36:00,4.39309,4.4027,4.39309,4.39699,7500000.0
2009-04-22 16:37:00,4.40176,4.40411,4.40027,4.40304,8260000.0
2009-04-22 16:38:00,4.39692,4.40319,4.39277,4.40319,8630000.0
2009-04-22 16:39:00,4.39851,4.40543,4.39775,4.40227,6760000.0
2009-04-22 16:40:00,4.40311,4.40311,4.397,4.40279,6000000.0
2009-04-22 16:41:00,4.3978,4.40433,4.39743,4.39743,7130000.0
2009-04-22 16:42:00,4.40213,4.40247,4.39617,4.39762,6380000.0
2009-04-22 16:43:00,4.4016,4.40409,4.39628,4.40409,6760000.0
2009-04-22 16:44:00,4.39703,4.40201,4.39417,4.39417,6750000.0
2009-04-22 16:45:00,4.40042,4.40231,4.39242,4.39625,6380000.0
2009-04-22 16:46:00,4.40417,4.40417,4.3969,4.39895,7130000.0
2009-04-22 16:47:00,4.40063,4.40508,4.3988,4.40508,5260000.0
2009-04-22 16:48:00,4.40573,4.40752,4.39964,4.40654,6750000.0
2009-04-22 16:49:00,4.39949,4.4057,4.39927,4.4057,5630000.0
2009-04-22 16:50:00,4.40242,4.40602,4.39719,4.39719,4510000.0
2009-04-22 16:51:00,4.40443,4.40578,4.39255,4.40429,9380000.0
2009-04-22 16:52:00,4.40034,4.40584,4.39539,4.40186,6000000.0
2009-04-22 16:53:00,4.40502,4.40617,4.39945,4.40096,9010000.0
2009-04-22 16:54:00,4.40262,4.40457,4.39333,4.40017,5260000.0
2009-04-22 16:55:00,4.40324,4.40361,4.398,4.39807,11250000.0
2009-04-22 16:56:00,4.39169,4.40402,4.39169,4.40312,9380000.0
2009-04-22 16:57:00,4.40366,4.40366,4.39849,4.40262,4510000.0
2009-04-22 16:58:00,4.40217,4.40327,4.39228,4.39779,6010000.0
2009-04-22 16:59:00,4.40148,4.40148,4.3946,4.4006,7130000.0
2009-04-22 17:00:00,4.39999,4.4013,4.38963,4.39998,6000000.0
2009-04-22 17:01:00,4.39673,4.40277,4.39672,4.39672,6000000.0
2009-04-22 17:02:00,4.40141,4.40392,4.39521,4.39521,5250000.0
2009-04-22 17:03:00,4.40423,4.40423,4.39573,4.40119,9000000.0
2009-04-22 17:04:00,4.40319,4.40347,4.39866,4.40249,7510000.0
2009-04-22 17:05:00,4.40353,4.40353,4.39829,4.39865,6380000.0
2009-04-22 17:06:00,4.40236,4.40741,4.39868,4.39868,5630000.0
2009-04-22 17:07:00,4.40399,4.41055,4.40204,4.41,7880000.0
2009-04-22 17:08:00,4.40508,4.40892,4.4013,4.40562,5630000.0
2009-04-22 17:09:00,4.40719,4.40719,4.39808,4.40176,6750000.0
2009-04-22 17:10:00,4.40801,4.40976,4.40209,4.40405,7130000.0
2009-04-22 17:11:00,4.40465,4.40934,4.40299,4.40885,8250000.0
2009-04-22 17:12:00,4.40748,4.40942,4.39791,4.40942,8630000.0
2009-04-22 17:13:00,4.40962,4.41098,4.39897,4.40846,7130000.0
2009-04-22 17:14:00,4.40588,4.40927,4.40435,4.40453,4890000.0
2009-04-22 17:15:00,4.40926,4.41145,4.4058,4.41007,9380000.0
2009-04-22 17:16:00,4.40499,4.40842,4.40499,4.40807,4880000.0
2009-04-22 17:17:00,4.40401,4.41002,4.40024,4.40817,6010000.0
2009-04-22 17:18:00,4.4085,4.41513,4.4026,4.41023,7520000.0
2009-04-22 17:19:00,4.40607,4.4062,4.40118,4.40513,5630000.0
2009-04-22 17:20:00,4.40811,4.40811,4.39904,4.40019,6760000.0
2009-04-22 17:21:00,4.40595,4.40658,4.40084,4.40602,6750000.0
2009-04-22 17:22:00,4.40694,4.40759,4.4025,4.40579,8260000.0
2009-04-22 17:23:00,4.40271,4.40644,4.40062,4.40323,6750000.0
2009-04-22 17:24:00,4.4081,4.40823,4.39585,4.40812,8260000.0
2009-04-22 17:25:00,4.40846,4.40942,4.40497,4.40589,6380000.0
2009-04-22 17:26:00,4.40704,4.40924,4.40362,4.40791,8260000.0
2009-04-22 17:27:00,4.40477,4.41094,4.40022,4.40818,10510000.0
2009-04-22 17:28:00,4.40644,4.4094,4.40367,4.40722,9750000.0
2009-04-22 17:29:00,4.39926,4.40805,4.39821,4.40137,10880000.0
2009-04-22 17:30:00,4.40974,4.40974,4.39955,4.40728,7510000.0
2009-04-22 17:31:00,4.40392,4.40729,4.40048,4.40635,9760000.0
2009-04-22 17:32:00,4.3972,4.40766,4.3972,4.39741,4510000.0
2009-04-22 17:33:00,4.40458,4.40608,4.39951,4.40608,6000000.0
2009-04-22 17:34:00,4.39952,4.40735,4.3978,4.40435,6750000.0
2009-04-22 17:35:00,4.40478,4.40536,4.39915,4.40106,3750000.0
2009-04-22 17:36:00,4.40402,4.40402,4.39396,4.4032,5260000.0
2009-04-22 17:37:00,4.39863,4.4044,4.39863,4.4016,6010000.0
2009-04-22 17:38:00,4.39877,4.4036,4.39877,4.40358,5260000.0
2009-04-22 17:39:00,4.40027,4.40584,4.39746,4.40281,6750000.0
2009-04-22 17:40:00,4.39632,4.40355,4.39337,4.40258,7140000.0
2009-04-22 17:41:00,4.40057,4.40241,4.39866,4.40227,7500000.0
2009-04-22 17:42:00,4.40309,4.40309,4.39923,4.40104,4880000.0
2009-04-22 17:43:00,4.38932,4.39998,4.38932,4.38973,10880000.0
2009-04-22 17:44:00,4.3993,4.40106,4.39115,4.39115,7130000.0
2009-04-22 17:45:00,4.39466,4.40037,4.39287,4.39449,11250000.0
2009-04-22 17:46:00,4.39547,4.39734,4.38717,4.38988,9380000.0
2009-04-22 17:47:00,4.39331,4.3982,4.38796,4.3929,6010000.0
2009-04-22 17:48:00,4.39591,4.39591,4.38242,4.39283,4880000.0
2009-04-22 17:49:00,4.39818,4.39917,4.39235,4.39235,9010000.0
2009-04-22 17:50:00,4.39711,4.39763,4.39385,4.39599,6010000.0
2009-04-22 17:51:00,4.39777,4.39777,4.39124,4.39307,5630000.0
2009-04-22 17:52:00,4.39575,4.39575,4.38661,4.38946,6010000.0
2009-04-22 17:53:00,4.39467,4.3954,4.38658,4.39451,10130000.0
2009-04-22 17:54:00,4.38941,4.39781,4.38941,4.39513,6390000.0
2009-04-22 17:55:00,4.39522,4.39852,4.38785,4.39692,7880000.0
2009-04-22 17:56:00,4.3968,4.3968,4.38765,4.39072,5250000.0
2009-04-22 17:57:00,4.39621,4.39918,4.38623,4.38623,10880000.0
2009-04-22 17:58:00,4.39189,4.40124,4.3903,4.39435,13510000.0
2009-04-22 17:59:00,4.39475,4.39781,4.38858,4.39101,9750000.0
2009-04-22 18:00:00,4.39332,4.3968,4.38558,4.3952,8640000.0
2009-04-22 18:01:00,4.39676,4.39938,4.38924,4.39321,6000000.0
2009-04-22 18:02:00,4.39636,4.39636,4.39171,4.39491,5640000.0
2009-04-22 18:03:00,4.38713,4.3981,4.38713,4.38877,6010000.0
2009-04-22 18:04:00,4.39183,4.3984,4.38786,4.3984,6390000.0
2009-04-22 18:05:00,4.39676,4.39716,4.3913,4.3913,6000000.0
2009-04-22 18:06:00,4.39763,4.39821,4.38869,4.39364,10880000.0
2009-04-22 18:07:00,4.39407,4.39658,4.38547,4.38547,10130000.0
2009-04-22 18:08:00,4.39591,4.39814,4.39275,4.39672,5250000.0
2009-04-22 18:09:00,4.39482,4.39482,4.38497,4.38745,11250000.0
2009-04-22 18:10:00,4.39124,4.39639,4.38465,4.39375,6750000.0
2009-04-22 18:11:00,4.39066,4.39596,4.38566,4.39103,7500000.0
2009-04-22 18:12:00,4.3879,4.39785,4.38737,4.38737,5260000.0
2009-04-22 18:13:00,4.39145,4.39145,4.38346,4.38346,5250000.0
2009-04-22 18:14:00,4.3869,4.3869,4.37749,4.3823,5630000.0
2009-04-22 18:15:00,4.39929,4.40152,4.39538,4.39697,6380000.0
2009-04-22 18:20:00,4.39784,4.39784,4.38678,4.38725,6380000.0
2009-04-22 18:21:00,4.388,4.39905,4.38409,4.39424,5250000.0
2009-04-22 18:22:00,4.39005,4.39593,4.38908,4.39461,5640000.0
2009-04-22 18:23:00,4.3921,4.3921,4.37773,4.38482,5260000.0
2009-04-22 18:24:00,4.37525,4.38171,4.36904,4.36935,7130000.0
2009-04-22 18:25:00,4.37169,4.37169,4.3612,4.3675,7510000.0
2009-04-22 18:26:00,4.36141,4.36521,4.36031,4.36031,5250000.0
2009-04-22 18:27:00,4.3542,4.36357,4.3542,4.36147,3380000.0
2009-04-22 18:28:00,4.34857,4.39375,4.34857,4.39375,7500000.0
2009-04-22 18:29:00,4.39357,4.40368,4.39357,4.39483,9000000.0
2009-04-22 18:30:00,4.39612,4.40069,4.39178,4.39766,5630000.0
2009-04-22 18:31:00,4.39057,4.39392,4.38313,4.38721,7880000.0
2009-04-22 18:32:00,4.38998,4.38998,4.37477,4.37485,7130000.0
2009-04-22 18:33:00,4.37639,4.38098,4.37412,4.37412,4510000.0
2009-04-22 18:34:00,4.37272,4.37413,4.36609,4.36729,9380000.0
2009-04-22 18:35:00,4.37063,4.37063,4.36439,4.36439,6000000.0
2009-04-22 18:36:00,4.36338,4.369,4.3591,4.36449,7520000.0
2009-04-22 18:37:00,4.36348,4.36348,4.35525,4.35979,9000000.0
2009-04-22 18:38:00,4.35586,4.35586,4.34493,4.34749,5250000.0
2009-04-22 18:39:00,4.35061,4.35061,4.33851,4.34846,9000000.0
2009-04-22 18:40:00,4.34099,4.34646,4.3378,4.3378,4880000.0
2009-04-22 18:41:00,4.33662,4.33662,4.32577,4.33227,8630000.0
2009-04-22 18:42:00,4.32974,4.32974,4.31954,4.32645,10500000.0
2009-04-22 18:43:00,4.32311,4.32802,4.31801,4.32376,14630000.0
2009-04-22 18:44:00,4.3178,4.32069,4.31062,4.3158,9380000.0
2009-04-22 18:47:00,4.31424,4.31501,4.31408,4.31463,2630000.0
2009-04-22 18:48:00,4.30853,4.31263,4.30409,4.31038,4140000.0
2009-04-22 18:49:00,4.30829,4.38832,4.30829,4.38832,5250000.0
2009-04-22 18:50:00,4.39653,4.4065,4.39653,4.40227,7510000.0
2009-04-22 18:51:00,4.40484,4.41029,4.40023,4.40763,7520000.0
2009-04-22 18:52:00,4.40305,4.4138,4.40305,4.41263,7130000.0
2009-04-22 18:53:00,4.40079,4.41307,4.40079,4.41307,7140000.0
2009-04-22 18:54:00,4.41377,4.4152,4.40863,4.4149,7520000.0
2009-04-22 18:55:00,4.41409,4.41409,4.4022,4.41301,7510000.0
2009-04-22 18:56:00,4.41201,4.41201,4.40125,4.40818,9750000.0
2009-04-22 18:57:00,4.39976,4.4102,4.39976,4.40289,6000000.0
2009-04-22 18:58:00,4.40181,4.40839,4.39267,4.39661,4510000.0
2009-04-22 18:59:00,4.40937,4.40998,4.40137,4.40682,6380000.0
2009-04-22 19:00:00,4.40882,4.41068,4.39619,4.39943,6750000.0
2009-04-22 19:01:00,4.40061,4.40896,4.39844,4.40781,5250000.0
2009-04-22 19:02:00,4.40922,4.40922,4.40353,4.40651,7880000.0
2009-04-22 19:03:00,4.40684,4.40684,4.39859,4.40303,3750000.0
2009-04-22 19:04:00,4.3997,4.40276,4.39,4.39627,6750000.0
2009-04-22 19:05:00,4.39422,4.40618,4.38388,4.40618,8630000.0
2009-04-22 19:08:00,4.40721,4.40721,4.39724,4.40564,5250000.0
2009-04-22 19:09:00,4.40288,4.40288,4.3903,4.39435,6010000.0
2009-04-22 19:10:00,4.3951,4.39612,4.38718,4.39224,6750000.0
2009-04-22 19:11:00,4.38196,4.40327,4.38196,4.40327,3750000.0
2009-04-22 19:13:00,4.38713,4.40528,4.38713,4.39766,10500000.0
2009-04-22 19:15:00,4.40912,4.41027,4.40203,4.4091,7500000.0
2009-04-22 19:16:00,4.4033,4.4033,4.39573,4.40132,7500000.0
2009-04-22 19:17:00,4.39979,4.40145,4.39085,4.39471,6750000.0
2009-04-22 19:18:00,4.39767,4.39767,4.38574,4.38883,4130000.0
2009-04-22 19:19:00,4.38533,4.38862,4.37807,4.38114,5630000.0
2009-04-22 19:20:00,4.3875,4.39791,4.38005,4.39791,7510000.0
2009-04-22 19:21:00,4.39294,4.40349,4.3905,4.3905,4500000.0
2009-04-22 19:22:00,4.39478,4.40075,4.3918,4.39971,7880000.0
2009-04-22 19:23:00,4.3982,4.40209,4.39554,4.40019,7130000.0
2009-04-22 19:25:00,4.39622,4.40392,4.39302,4.39675,9760000.0
2009-04-22 19:26:00,4.39376,4.39376,4.38393,4.38393,8250000.0
2009-04-22 19:27:00,4.38334,4.38736,4.38186,4.3825,5630000.0
2009-04-22 19:28:00,4.39412,4.39937,4.37873,4.39937,10500000.0
2009-04-22 19:29:00,4.40056,4.40056,4.3952,4.39971,6380000.0
2009-04-22 19:30:00,4.39525,4.39672,4.3847,4.38806,10500000.0
2009-04-22 19:31:00,4.39354,4.39814,4.38405,4.39536,9380000.0
2009-04-22 19:32:00,4.39261,4.3986,4.38981,4.39614,10500000.0
2009-04-22 19:33:00,4.38741,4.40044,4.38741,4.39084,6750000.0
2009-04-22 19:34:00,4.38911,4.38911,4.38137,4.38732,9010000.0
2009-04-22 19:35:00,4.38728,4.38728,4.38088,4.38393,6760000.0
2009-04-22 19:36:00,4.38265,4.38265,4.37842,4.37842,2250000.0
2009-04-22 19:37:00,4.37462,4.37462,4.36633,4.3694,3000000.0
2009-04-22 19:38:00,4.36665,4.36665,4.36134,4.36134,1500000.0
2009-04-22 19:39:00,4.35764,4.3578,4.35552,4.3578,3000000.0
2009-04-22 19:40:00,4.35422,4.35422,4.34392,4.35062,9000000.0
2009-04-22 19:41:00,4.3486,4.3486,4.33593,4.33991,8250000.0
2009-04-22 19:42:00,4.33732,4.33732,4.3308,4.33199,4880000.0
2009-04-22 19:43:00,4.32314,4.32694,4.31657,4.31657,6010000.0
2009-04-22 19:44:00,4.32338,4.32338,4.31633,4.31813,5630000.0
2009-04-22 19:45:00,4.31219,4.31556,4.30865,4.31177,10510000.0
2009-04-22 19:46:00,4.30447,4.30769,4.29997,4.30239,6000000.0
2009-04-22 19:47:00,4.29767,4.29767,4.28359,4.28359,3000000.0
2009-04-22 19:48:00,4.28826,4.28826,4.27941,4.28424,7500000.0
2009-04-22 19:49:00,4.28002,4.28002,4.26644,4.26644,5250000.0
2009-04-22 19:50:00,4.26938,4.27036,4.26731,4.26731,3000000.0
2009-04-22 19:51:00,4.26431,4.26431,4.25837,4.25837,7880000.0
2009-04-22 19:52:00,4.25567,4.25567,4.24666,4.25006,4880000.0
2009-04-22 19:53:00,4.24832,4.3952,4.24453,4.39462,7500000.0
2009-04-22 19:54:00,4.39758,4.39758,4.38387,4.3914,7130000.0
2009-04-22 19:55:00,4.3933,4.39348,4.38906,4.38998,4880000.0
2009-04-22 19:56:00,4.38243,4.3873,4.37788,4.3804,9750000.0
2009-04-22 19:57:00,4.38307,4.38453,4.38067,4.38352,4880000.0
2009-04-22 19:58:00,4.38171,4.38291,4.37652,4.37652,5260000.0
2009-04-22 19:59:00,4.37968,4.37997,4.37105,4.37319,9380000.0
2009-04-22 20:00:00,4.39119,4.39323,4.37173,4.37173,6750000.0
2009-04-22 20:12:00,4.39368,4.39506,4.38955,4.39506,3750000.0
2009-04-22 20:13:00,4.39539,4.39748,4.39035,4.39526,5250000.0
2009-04-22 20:14:00,4.39473,4.39667,4.39109,4.39152,7880000.0
2009-04-22 20:15:00,4.39847,4.39847,4.39163,4.39269,5630000.0
2009-04-22 20:16:00,4.38935,4.39443,4.38883,4.39027,4880000.0
2009-04-22 20:17:00,4.38902,4.38902,4.37663,4.37663,7500000.0
2009-04-22 20:18:00,4.37896,4.38181,4.37018,4.37018,4890000.0
2009-04-22 20:19:00,4.37626,4.37755,4.36825,4.37047,7500000.0
2009-04-22 20:20:00,4.36859,4.36859,4.35902,4.36413,11250000.0
2009-04-22 20:21:00,4.36195,4.36195,4.35423,4.35423,8630000.0
2009-04-22 20:22:00,4.35093,4.35093,4.3375,4.3375,5260000.0
2009-04-22 20:23:00,4.33735,4.33807,4.32904,4.33171,6390000.0
2009-04-22 20:24:00,4.33432,4.33432,4.32468,4.32896,6760000.0
2009-04-22 20:25:00,4.32571,4.32576,4.31573,4.31971,7880000.0
2009-04-22 20:26:00,4.3208,4.32526,4.31356,4.3191,6390000.0
2009-04-22 20:27:00,4.32207,4.32207,4.31361,4.31635,7510000.0
2009-04-22 20:28:00,4.31383,4.31421,4.30511,4.31355,9020000.0
2009-04-22 20:35:00,4.3965,4.3965,4.39118,4.39312,6000000.0
2009-04-22 20:36:00,4.39498,4.39498,4.38984,4.38984,1500000.0
2009-04-22 20:38:00,4.39395,4.39606,4.38966,4.39316,6000000.0
2009-04-22 20:39:00,4.39315,4.39488,4.38608,4.39295,9010000.0
2009-04-22 20:40:00,4.39429,4.39539,4.38578,4.39346,4130000.0
2009-04-22 20:41:00,4.3907,4.39397,4.38378,4.39397,4500000.0
2009-04-22 20:42:00,4.38866,4.39352,4.38758,4.3906,4500000.0
2009-04-22 20:43:00,4.38897,4.38897,4.38555,4.38555,2250000.0
2009-04-22 20:44:00,4.38358,4.38388,4.38051,4.38051,5250000.0
2009-04-22 20:45:00,4.39125,4.39125,4.37751,4.37751,3750000.0
2009-04-22 20:46:00,4.37931,4.37931,4.37397,4.37397,4500000.0
2009-04-22 20:47:00,4.37379,4.39287,4.37379,4.38942,4500000.0
2009-04-22 20:50:00,4.39387,4.39557,4.38986,4.39179,5250000.0
2009-04-22 20:51:00,4.39421,4.39421,4.39052,4.39168,4130000.0
2009-04-22 20:52:00,4.39403,4.39563,4.38905,4.39563,5260000.0
2009-04-22 20:53:00,4.39587,4.39587,4.39532,4.39532,1500000.0
2009-04-22 21:00:00,4.39388,4.39936,4.39265,4.39265,6000000.0
2009-04-22 21:01:00,4.38993,4.39335,4.38824,4.39132,6000000.0
2009-04-22 21:02:00,4.39,4.39,4.38252,4.38614,8250000.0
2009-04-22 21:03:00,4.38977,4.39001,4.38342,4.39001,6000000.0
2009-04-22 21:04:00,4.38731,4.38731,4.37622,4.38349,6380000.0
2009-04-22 21:05:00,4.38259,4.38259,4.38011,4.38011,1500000.0
2009-04-22 21:06:00,4.38117,4.38117,4.37944,4.37944,1500000.0
2009-04-22 21:07:00,4.37403,4.38719,4.37403,4.38254,7500000.0
2009-04-22 21:08:00,4.38663,4.39001,4.37804,4.38527,5630000.0
2009-04-22 21:09:00,4.38519,4.38914,4.38423,4.38561,4510000.0
2009-04-22 21:10:00,4.38851,4.38932,4.38576,4.38576,5630000.0
2009-04-22 21:11:00,4.38664,4.39185,4.38147,4.38227,8250000.0
2009-04-22 21:12:00,4.38417,4.38968,4.38042,4.38703,7880000.0
2009-04-22 21:15:00,4.38832,4.39862,4.38832,4.39801,5630000.0
2009-04-22 21:17:00,4.38982,4.39579,4.38982,4.39579,5260000.0
2009-04-22 21:18:00,4.39299,4.39715,4.38491,4.39484,7140000.0
2009-04-22 21:21:00,4.39543,4.39668,4.38676,4.39469,6000000.0
2009-04-22 21:23:00,4.38968,4.39502,4.38968,4.39142,5250000.0
2009-04-22 21:24:00,4.39175,4.39427,4.38976,4.39282,4880000.0
2009-04-22 21:25:00,4.39036,4.39431,4.38782,4.39287,6000000.0
2009-04-22 21:26:00,4.39289,4.39289,4.38521,4.39216,5250000.0
2009-04-22 21:27:00,4.38916,4.39267,4.38743,4.38778,5250000.0
2009-04-22 21:28:00,4.39199,4.39338,4.38875,4.39226,7500000.0
2009-04-22 21:29:00,4.38477,4.39439,4.38477,4.38904,10130000.0
2009-04-22 21:30:00,4.39596,4.39596,4.38527,4.38527,8250000.0
2009-04-22 21:31:00,4.37543,4.3885,4.37543,4.38017,6000000.0
2009-04-22 21:32:00,4.38321,4.38321,4.37213,4.37213,1130000.0
2009-04-22 21:33:00,4.38486,4.38927,4.37997,4.38416,8250000.0
2009-04-22 21:34:00,4.39133,4.39547,4.39133,4.39547,1880000.0
2009-04-22 21:35:00,4.39427,4.39427,4.38428,4.39279,5250000.0
2009-04-22 21:36:00,4.38922,4.38922,4.38327,4.38327,1500000.0
2009-04-22 21:38:00,4.39174,4.39579,4.38535,4.39579,5260000.0
2009-04-22 21:40:00,4.40529,4.40675,4.39593,4.40672,5640000.0
2009-04-22 21:41:00,4.40621,4.40655,4.39282,4.39282,4880000.0
2009-04-22 21:42:00,4.40366,4.40582,4.3951,4.39581,6750000.0
2009-04-22 21:43:00,4.40563,4.40894,4.40101,4.40248,6760000.0
2009-04-22 21:45:00,4.40611,4.40611,4.38997,4.39804,5250000.0
2009-04-22 21:46:00,4.40079,4.4017,4.3916,4.3916,6000000.0
2009-04-22 21:47:00,4.39105,4.39377,4.39105,4.39377,1500000.0
2009-04-22 21:48:00,4.40743,4.40743,4.40207,4.40207,1500000.0
2009-04-22 21:51:00,4.40348,4.40348,4.39568,4.39884,4130000.0
2009-04-22 21:52:00,4.40118,4.40576,4.40049,4.40576,2250000.0
2009-04-22 21:53:00,4.4024,4.40647,4.39503,4.39503,4510000.0
2009-04-22 21:54:00,4.39625,4.39781,4.39112,4.39291,7130000.0
2009-04-22 21:56:00,4.39442,4.39862,4.3927,4.39758,6380000.0
2009-04-22 21:57:00,4.39574,4.39702,4.38812,4.38812,5250000.0
2009-04-22 21:58:00,4.39646,4.39722,4.39086,4.39086,6000000.0
2009-04-22 22:00:00,4.40689,4.40689,4.39587,4.39587,10890000.0
2009-04-22 22:01:00,4.38926,4.40065,4.38926,4.39649,5260000.0
2009-04-22 22:02:00,4.3924,4.3924,4.3898,4.3898,1130000.0
2009-04-22 22:03:00,4.38613,4.38613,4.37866,4.37866,760000.0
2009-04-22 22:04:00,4.37884,4.37884,4.3743,4.37445,2630000.0
2009-04-22 22:12:00,4.40412,4.40424,4.40412,4.40424,1500000.0
2009-04-22 22:13:00,4.40358,4.40369,4.39842,4.40308,3750000.0
2009-04-22 22:14:00,4.39911,4.4053,4.39671,4.40433,8250000.0
2009-04-22 22:15:00,4.40439,4.40548,4.40073,4.40548,3000000.0
2009-04-22 22:30:00,4.40422,4.40561,4.39572,4.40561,7500000.0
2009-04-22 22:34:00,4.40345,4.40345,4.39205,4.39788,6000000.0
2009-04-22 22:45:00,4.40506,4.40506,4.40056,4.40287,6000000.0
2009-04-22 22:55:00,4.40136,4.40175,4.40077,4.40077,2250000.0
2009-04-22 22:56:00,4.40124,4.40124,4.39634,4.39836,6000000.0
2009-04-22 23:00:00,4.39322,4.40266,4.39322,4.39902,11250000.0
2009-04-22 23:06:00,4.40013,4.40314,4.39147,4.40314,6000000.0
2009-04-22 23:07:00,4.40223,4.40334,4.39648,4.40143,5630000.0
2009-04-22 23:08:00,4.40261,4.4031,4.39275,4.4031,6000000.0
2009-04-22 23:09:00,4.39827,4.40548,4.39383,4.39471,6760000.0
2009-04-22 23:10:00,4.40184,4.40359,4.39348,4.40176,9010000.0
2009-04-22 23:11:00,4.40145,4.40152,4.39572,4.39925,7880000.0
2009-04-22 23:14:00,4.40199,4.40248,4.39751,4.40216,5250000.0
2009-04-22 23:15:00,4.40328,4.40328,4.40328,4.40328,750000.0
2009-04-22 23:18:00,4.40225,4.40225,4.39737,4.39962,6000000.0
2009-04-22 23:24:00,4.40219,4.40219,4.39721,4.3996,6000000.0
2009-04-22 23:30:00,4.40259,4.40259,4.39988,4.40134,2250000.0
2009-04-22 23:31:00,4.40234,4.40386,4.39788,4.39993,6380000.0
2009-04-22 23:32:00,4.40286,4.40286,4.39292,4.40235,6000000.0
2009-04-22 23:45:00,4.40345,4.40516,4.39572,4.40516,6760000.0
2009-04-22 23:46:00,4.39784,4.40253,4.39738,4.39806,4880000.0
2009-04-23 00:00:00,4.40038,4.40572,4.40038,4.40565,5250000.0
2009-04-23 00:02:00,4.40141,4.40286,4.39262,4.401,8250000.0
2009-04-23 00:05:00,4.40258,4.40358,4.39381,4.40161,7140000.0
2009-04-23 00:06:00,4.39874,4.40401,4.39465,4.40346,8250000.0
2009-04-23 00:14:00,4.40521,4.40666,4.39642,4.4048,8250000.0
2009-04-23 00:30:00,4.39572,4.40519,4.39572,4.40444,4880000.0
2009-04-23 00:33:00,4.40386,4.40386,4.39936,4.40167,6000000.0
2009-04-23 00:45:00,4.40207,4.40586,4.39642,4.40352,10510000.0
2009-04-23 01:00:00,4.40482,4.40482,4.39948,4.40339,6000000.0
2009-04-23 01:06:00,4.40147,4.40309,4.39864,4.40277,4890000.0
2009-04-23 01:14:00,4.3948,4.40268,4.3948,4.39846,1880000.0
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 02:08:00,4.40309,4.40342,4.39653,4.40277,4510000.0
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 03:15:00,4.40461,4.40535,4.40286,4.40535,5250000.0
2009-04-23 03:23:00,4.39518,4.4048,4.39518,4.40306,6760000.0
2009-04-23 03:24:00,4.40449,4.40449,4.40029,4.40247,4520000.0
2009-04-23 03:26:00,4.4037,4.4037,4.39847,4.40042,5260000.0
2009-04-23 03:27:00,4.39735,4.40342,4.39672,4.39937,3750000.0
2009-04-23 03:30:00,4.40256,4.40276,4.39918,4.40193,4500000.0
2009-04-23 03:36:00,4.40206,4.40206,4.39705,4.39912,5260000.0
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 04:15:00,4.40116,4.40378,4.39832,4.4026,5250000.0
2009-04-23 04:26:00,4.40155,4.40156,4.39217,4.40021,7500000.0
2009-04-23 04:30:00,4.40436,4.40436,4.39986,4.40217,6000000.0
2009-04-23 04:41:00,4.39867,4.40006,4.39333,4.40006,4880000.0
2009-04-23 04:45:00,4.40251,4.40341,4.39462,4.40341,6000000.0
2009-04-23 04:51:00,4.40006,4.40006,4.39556,4.39787,5260000.0
2009-04-23 05:00:00,4.40396,4.40396,4.39946,4.40177,6000000.0
2009-04-23 05:12:00,4.39438,4.40581,4.39438,4.40252,5250000.0
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 05:45:00,4.40289,4.40412,4.39923,4.4031,7500000.0
2009-04-23 05:49:00,4.4037,4.40878,4.39758,4.39758,6010000.0
2009-04-23 06:00:00,4.40304,4.40533,4.39398,4.39398,13500000.0
2009-04-23 06:15:00,4.40428,4.40528,4.39993,4.40014,11250000.0
2009-04-23 06:16:00,4.40896,4.40941,4.39933,4.40646,6760000.0
2009-04-23 06:19:00,4.40316,4.40316,4.39565,4.39787,7130000.0
2009-04-23 06:20:00,4.40379,4.40379,4.39427,4.4036,6380000.0
2009-04-23 06:30:00,4.40043,4.40193,4.38823,4.39724,9760000.0
2009-04-23 06:31:00,4.39662,4.4017,4.39662,4.39966,5630000.0
2009-04-23 06:45:00,4.39826,4.40321,4.39365,4.39841,6750000.0
2009-04-23 07:00:00,4.39382,4.40321,4.39352,4.39887,8640000.0
2009-04-23 07:04:00,4.39527,4.40164,4.39527,4.39611,3750000.0
2009-04-23 07:07:00,4.39947,4.39982,4.39233,4.39954,4880000.0
2009-04-23 07:08:00,4.39878,4.4013,4.39226,4.39226,5630000.0
2009-04-23 07:09:00,4.39948,4.40058,4.39141,4.39648,5250000.0
2009-04-23 07:12:00,4.39566,4.40174,4.39398,4.39398,8250000.0
2009-04-23 07:15:00,4.40266,4.40266,4.39816,4.40047,6000000.0
2009-04-23 07:19:00,4.39523,4.39984,4.38939,4.39929,7880000.0
2009-04-23 07:20:00,4.39682,4.40188,4.39447,4.39821,6020000.0
2009-04-23 07:21:00,4.40133,4.40187,4.3967,4.40187,4880000.0
2009-04-23 07:25:00,4.40216,4.40216,4.39192,4.39485,7500000.0
2009-04-23 07:30:00,4.40286,4.40286,4.39836,4.40067,6000000.0
2009-04-23 07:38:00,4.40095,4.40095,4.39605,4.39836,6000000.0
2009-04-23 07:43:00,4.39906,4.40301,4.39077,4.40097,6380000.0
2009-04-23 07:44:00,4.40241,4.40272,4.39556,4.40192,6380000.0
2009-04-23 07:45:00,4.40345,4.40345,4.40106,4.40106,1500000.0
2009-04-23 07:52:00,4.39214,4.40237,4.39214,4.40233,4890000.0
2009-04-23 07:53:00,4.3983,4.40238,4.39541,4.39643,7510000.0
2009-04-23 07:54:00,4.39917,4.4029,4.39352,4.40131,4880000.0
2009-04-23 07:55:00,4.39723,4.39723,4.39687,4.39687,1130000.0
2009-04-23 08:00:00,4.40436,4.40436,4.39986,4.40217,6000000.0
2009-04-23 08:04:00,4.39334,4.40307,4.39334,4.40289,10130000.0
2009-04-23 08:05:00,4.40513,4.40522,4.40513,4.40522,1500000.0
2009-04-23 08:06:00,4.39964,4.40465,4.39964,4.40464,3750000.0
2009-04-23 08:15:00,4.40166,4.40572,4.39672,4.40572,5260000.0
2009-04-23 08:19:00,4.39753,4.41103,4.39753,4.40452,13500000.0
2009-04-23 08:20:00,4.40325,4.40325,4.39368,4.39368,2250000.0
2009-04-23 08:23:00,4.40115,4.40401,4.39893,4.40031,5250000.0
2009-04-23 08:24:00,4.40088,4.40088,4.39544,4.39544,5250000.0
2009-04-23 08:25:00,4.39921,4.40282,4.39756,4.39768,7880000.0
2009-04-23 08:26:00,4.39875,4.39875,4.39318,4.39318,6380000.0
2009-04-23 08:27:00,4.39757,4.40125,4.38958,4.39598,5630000.0
2009-04-23 08:28:00,4.39621,4.40182,4.39456,4.39456,6010000.0
2009-04-23 08:29:00,4.39602,4.40213,4.39564,4.39903,5250000.0
2009-04-23 08:30:00,4.3986,4.39895,4.38929,4.39895,5250000.0
2009-04-23 08:31:00,4.39931,4.40298,4.39281,4.39933,7880000.0
2009-04-23 08:32:00,4.39873,4.39873,4.38156,4.392,7500000.0
2009-04-23 08:33:00,4.38964,4.39482,4.38964,4.39272,6750000.0
2009-04-23 08:34:00,4.39521,4.39586,4.3896,4.39586,7500000.0
2009-04-23 08:35:00,4.39748,4.39748,4.3917,4.39661,3000000.0
2009-04-23 08:38:00,4.39706,4.39706,4.39256,4.39487,6000000.0
2009-04-23 08:41:00,4.39429,4.39429,4.38602,4.38871,6000000.0
2009-04-23 08:42:00,4.39334,4.39571,4.39043,4.39043,5260000.0
2009-04-23 08:44:00,4.39511,4.39551,4.38691,4.39546,9380000.0
2009-04-23 08:45:00,4.38618,4.39448,4.38427,4.38486,6380000.0
2009-04-23 08:46:00,4.39145,4.39431,4.38866,4.39267,5630000.0
2009-04-23 08:49:00,4.39354,4.39872,4.38716,4.38977,4880000.0
2009-04-23 08:50:00,4.39415,4.39415,4.38318,4.39196,6760000.0
2009-04-23 08:51:00,4.37829,4.39297,4.37829,4.39297,6380000.0
2009-04-23 08:52:00,4.38754,4.39255,4.38214,4.38823,7130000.0
2009-04-23 08:53:00,4.39474,4.39474,4.38545,4.38876,8250000.0
2009-04-23 08:54:00,4.39494,4.39605,4.38862,4.38862,5250000.0
2009-04-23 08:55:00,4.39039,4.39504,4.38793,4.39255,6380000.0
2009-04-23 08:56:00,4.39131,4.39131,4.3827,4.38371,5630000.0
2009-04-23 08:57:00,4.38864,4.38864,4.38336,4.38494,6000000.0
2009-04-23 08:58:00,4.3843,4.38865,4.3832,4.38865,4880000.0
2009-04-23 08:59:00,4.38863,4.38887,4.38296,4.38779,5630000.0
2009-04-23 09:00:00,4.39107,4.39107,4.38466,4.38858,7500000.0
2009-04-23 09:01:00,4.38898,4.39277,4.38097,4.38624,5250000.0
2009-04-23 09:02:00,4.3876,4.39464,4.3876,4.39291,6380000.0
2009-04-23 09:03:00,4.38939,4.39423,4.38735,4.39343,7130000.0
2009-04-23 09:04:00,4.39387,4.39472,4.38768,4.39239,7130000.0
2009-04-23 09:05:00,4.39016,4.39475,4.38163,4.39475,7880000.0
2009-04-23 09:06:00,4.3899,4.39729,4.3899,4.39001,6000000.0
2009-04-23 09:07:00,4.39341,4.39542,4.38804,4.3937,4130000.0
2009-04-23 09:08:00,4.39385,4.39385,4.38996,4.38996,1500000.0
2009-04-23 09:09:00,4.3925,4.39662,4.39159,4.39372,5640000.0
2009-04-23 09:10:00,4.38547,4.39457,4.38547,4.39389,6760000.0
2009-04-23 09:11:00,4.39271,4.39357,4.38355,4.39196,6760000.0
2009-04-23 09:12:00,4.38431,4.39551,4.38431,4.3895,5630000.0
2009-04-23 09:13:00,4.3958,4.39894,4.38535,4.38535,5250000.0
2009-04-23 09:14:00,4.3939,4.3939,4.38296,4.38296,6010000.0
2009-04-23 09:15:00,4.39279,4.39279,4.38161,4.39199,5260000.0
2009-04-23 09:16:00,4.38701,4.39215,4.38098,4.39133,5250000.0
2009-04-23 09:17:00,4.38851,4.39236,4.38596,4.3915,6760000.0
2009-04-23 09:18:00,4.38241,4.39228,4.37859,4.38952,7500000.0
2009-04-23 09:19:00,4.38907,4.3917,4.38254,4.38952,7130000.0
2009-04-23 09:20:00,4.38797,4.38994,4.38034,4.38909,9380000.0
2009-04-23 09:21:00,4.38125,4.3933,4.38125,4.38833,8630000.0
2009-04-23 09:22:00,4.39316,4.39349,4.3811,4.39136,8640000.0
2009-04-23 09:23:00,4.39143,4.39415,4.38845,4.38845,5640000.0
2009-04-23 09:24:00,4.38438,4.39411,4.38438,4.38894,7130000.0
2009-04-23 09:25:00,4.38763,4.39394,4.38394,4.38492,7510000.0
2009-04-23 09:26:00,4.39564,4.40596,4.38614,4.40596,6000000.0
2009-04-23 09:27:00,4.40095,4.40349,4.38551,4.39852,6390000.0
2009-04-23 09:28:00,4.39957,4.39957,4.39136,4.39857,6000000.0
2009-04-23 09:29:00,4.39127,4.39961,4.39127,4.39562,7130000.0
2009-04-23 09:30:00,4.39814,4.40217,4.39723,4.40035,5630000.0
2009-04-23 09:31:00,4.39926,4.40222,4.39264,4.39613,6000000.0
2009-04-23 09:32:00,4.39887,4.39946,4.39247,4.39946,6380000.0
2009-04-23 09:33:00,4.39132,4.40067,4.39132,4.39919,6750000.0
2009-04-23 09:34:00,4.3932,4.40158,4.3932,4.39955,5250000.0
2009-04-23 09:35:00,4.40771,4.40771,4.39631,4.39631,5630000.0
2009-04-23 09:36:00,4.39745,4.40488,4.39548,4.40334,6750000.0
2009-04-23 09:37:00,4.40323,4.40526,4.39272,4.39272,7510000.0
2009-04-23 09:38:00,4.3949,4.39778,4.39139,4.39549,7880000.0
2009-04-23 09:39:00,4.39571,4.40104,4.39168,4.39762,5250000.0
2009-04-23 09:40:00,4.40044,4.40285,4.39738,4.40263,3380000.0
2009-04-23 09:41:00,4.39364,4.4039,4.39364,4.39943,3390000.0
2009-04-23 09:42:00,4.39807,4.40336,4.39434,4.3971,8260000.0
2009-04-23 09:43:00,4.40213,4.4037,4.39722,4.39979,7880000.0
2009-04-23 09:45:00,4.39906,4.40357,4.39647,4.4035,6380000.0
2009-04-23 09:46:00,4.40156,4.40162,4.39628,4.40005,6750000.0
2009-04-23 09:47:00,4.4011,4.40253,4.39111,4.39876,7130000.0
2009-04-23 09:48:00,4.39994,4.40188,4.39437,4.40188,4880000.0
2009-04-23 09:49:00,4.39348,4.40376,4.39348,4.39977,6010000.0
2009-04-23 09:50:00,4.40116,4.40431,4.39492,4.40408,5250000.0
2009-04-23 09:51:00,4.40055,4.40868,4.39624,4.40868,5260000.0
2009-04-23 09:52:00,4.40935,4.40935,4.39955,4.39955,6010000.0
2009-04-23 09:53:00,4.40309,4.40393,4.39428,4.40299,6000000.0
2009-04-23 09:54:00,4.40385,4.40664,4.39841,4.40619,4510000.0
2009-04-23 09:55:00,4.40717,4.40729,4.40547,4.40547,3010000.0
2009-04-23 09:56:00,4.40381,4.40832,4.40305,4.40709,6750000.0
2009-04-23 09:57:00,4.39955,4.40575,4.39955,4.40427,7510000.0
2009-04-23 09:58:00,4.40402,4.40509,4.40006,4.40509,6000000.0
2009-04-23 09:59:00,4.40265,4.40265,4.39356,4.39356,5260000.0
2009-04-23 10:00:00,4.40477,4.40477,4.39686,4.40068,9000000.0
2009-04-23 10:01:00,4.39266,4.40235,4.39266,4.40194,3000000.0
2009-04-23 10:02:00,4.40653,4.40739,4.39737,4.40207,7880000.0
2009-04-23 10:03:00,4.40683,4.4144,4.4051,4.41143,6750000.0
2009-04-23 10:04:00,4.40445,4.41034,4.40445,4.40913,5630000.0
2009-04-23 10:05:00,4.40908,4.41138,4.40476,4.41041,6750000.0
2009-04-23 10:06:00,4.41003,4.41003,4.40363,4.40966,6380000.0
2009-04-23 10:07:00,4.40664,4.4107,4.4014,4.4014,4890000.0
2009-04-23 10:08:00,4.40789,4.41177,4.40549,4.41177,5640000.0
2009-04-23 10:09:00,4.40731,4.41376,4.40561,4.41376,6000000.0
2009-04-23 10:10:00,4.41252,4.41361,4.4054,4.41183,7510000.0
2009-04-23 10:11:00,4.40863,4.41062,4.40142,4.41001,7510000.0
2009-04-23 10:12:00,4.40832,4.40945,4.40127,4.40945,5260000.0
2009-04-23 10:13:00,4.40093,4.41348,4.40093,4.40673,10130000.0
2009-04-23 10:14:00,4.40873,4.41602,4.40873,4.41163,5630000.0
2009-04-23 10:15:00,4.41532,4.41532,4.40803,4.41107,6010000.0
2009-04-23 10:16:00,4.40943,4.41185,4.40619,4.40619,6000000.0
2009-04-23 10:17:00,4.40994,4.40994,4.40758,4.40855,4130000.0
2009-04-23 10:18:00,4.40898,4.40911,4.39757,4.40367,7890000.0
2009-04-23 10:19:00,4.40808,4.40817,4.40224,4.40479,7500000.0
2009-04-23 10:20:00,4.40255,4.40756,4.39675,4.40643,9010000.0
2009-04-23 10:21:00,4.40815,4.40815,4.40332,4.40788,5630000.0
2009-04-23 10:22:00,4.40092,4.40792,4.39988,4.40792,5630000.0
2009-04-23 10:23:00,4.40347,4.41068,4.40058,4.40687,9380000.0
2009-04-23 10:24:00,4.40463,4.41071,4.40113,4.40698,6380000.0
2009-04-23 10:25:00,4.40174,4.40835,4.40146,4.40678,5250000.0
2009-04-23 10:26:00,4.40252,4.40491,4.39918,4.39918,5630000.0
2009-04-23 10:27:00,4.40509,4.40528,4.40089,4.40528,5640000.0
2009-04-23 10:28:00,4.40045,4.40549,4.39713,4.40305,11640000.0
2009-04-23 10:29:00,4.40455,4.40613,4.39679,4.40163,8250000.0
2009-04-23 10:30:00,4.40543,4.40726,4.39998,4.40672,8640000.0
2009-04-23 10:31:00,4.39642,4.40756,4.39599,4.40448,7130000.0
2009-04-23 10:32:00,4.39825,4.40792,4.39773,4.40244,7510000.0
2009-04-23 10:33:00,4.40197,4.40295,4.39629,4.39823,4880000.0
2009-04-23 10:34:00,4.40325,4.40468,4.39729,4.40468,7500000.0
2009-04-23 10:35:00,4.40321,4.4062,4.39796,4.39896,10130000.0
2009-04-23 10:36:00,4.40608,4.40608,4.3953,4.40204,7130000.0
2009-04-23 10:37:00,4.4061,4.4066,4.40403,4.4064,4880000.0
2009-04-23 10:38:00,4.40279,4.40669,4.40017,4.40166,6010000.0
2009-04-23 10:39:00,4.40591,4.40745,4.40048,4.40745,4510000.0
2009-04-23 10:40:00,4.40287,4.40889,4.39856,4.40601,8260000.0
2009-04-23 10:41:00,4.40394,4.40751,4.39711,4.40592,7890000.0
2009-04-23 10:42:00,4.40497,4.40743,4.3996,4.40607,9760000.0
2009-04-23 10:43:00,4.4077,4.4077,4.40149,4.40668,8630000.0
2009-04-23 10:44:00,4.40385,4.40968,4.40285,4.40285,6750000.0
2009-04-23 10:45:00,4.404,4.41003,4.404,4.40949,6000000.0
2009-04-23 10:46:00,4.4061,4.40726,4.39513,4.40726,10520000.0
2009-04-23 10:47:00,4.40997,4.41029,4.40009,4.41029,6380000.0
2009-04-23 10:48:00,4.39888,4.41045,4.39888,4.41015,7510000.0
2009-04-23 10:49:00,4.41013,4.41013,4.40062,4.40996,7880000.0
2009-04-23 10:50:00,4.40686,4.41478,4.40606,4.40756,8250000.0
2009-04-23 10:51:00,4.4069,4.4131,4.40675,4.41148,4880000.0
2009-04-23 10:52:00,4.4076,4.41188,4.40242,4.41022,11630000.0
2009-04-23 10:53:00,4.41123,4.41187,4.39946,4.41187,8260000.0
2009-04-23 10:54:00,4.41208,4.4124,4.40858,4.41205,7130000.0
2009-04-23 10:55:00,4.40698,4.414,4.4035,4.4035,10880000.0
2009-04-23 10:56:00,4.41056,4.41081,4.4024,4.41081,7130000.0
2009-04-23 10:57:00,4.40612,4.41046,4.40017,4.40907,6010000.0
2009-04-23 10:58:00,4.4099,4.41061,4.40043,4.40863,9760000.0
2009-04-23 10:59:00,4.40494,4.41016,4.39912,4.40999,9380000.0
2009-04-23 11:00:00,4.4074,4.4107,4.40008,4.4107,8260000.0
2009-04-23 11:01:00,4.41105,4.41192,4.40525,4.40899,6760000.0
2009-04-23 11:02:00,4.40809,4.41159,4.40417,4.41011,6750000.0
2009-04-23 11:03:00,4.41201,4.41201,4.4002,4.41001,10500000.0
2009-04-23 11:04:00,4.40918,4.41386,4.40918,4.41243,6000000.0
2009-04-23 11:05:00,4.40729,4.41278,4.40214,4.41278,6760000.0
2009-04-23 11:06:00,4.4135,4.41436,4.40833,4.41121,10140000.0
2009-04-23 11:07:00,4.41349,4.41543,4.40379,4.40379,9010000.0
2009-04-23 11:08:00,4.40753,4.41348,4.40753,4.41265,6750000.0
2009-04-23 11:09:00,4.40866,4.41567,4.40827,4.40879,10510000.0
2009-04-23 11:10:00,4.4107,4.41215,4.40588,4.41148,6390000.0
2009-04-23 11:11:00,4.41203,4.41229,4.40593,4.41194,5630000.0
2009-04-23 11:12:00,4.41115,4.41115,4.40146,4.41095,7510000.0
2009-04-23 11:13:00,4.41056,4.41651,4.40414,4.41167,11640000.0
2009-04-23 11:14:00,4.40951,4.41203,4.40142,4.40249,7890000.0
2009-04-23 11:15:00,4.41085,4.41243,4.40472,4.40571,10880000.0
2009-04-23 11:16:00,4.4083,4.4083,4.40019,4.40394,5630000.0
2009-04-23 11:17:00,4.40776,4.40781,4.39427,4.39894,14260000.0
2009-04-23 11:18:00,4.40949,4.40967,4.39902,4.40663,9750000.0
2009-04-23 11:19:00,4.40681,4.41289,4.40177,4.41109,9390000.0
2009-04-23 11:21:00,4.40918,4.4098,4.39917,4.40941,6010000.0
2009-04-23 11:22:00,4.41103,4.41321,4.40175,4.41055,10140000.0
2009-04-23 11:23:00,4.41054,4.41054,4.40678,4.40753,5630000.0
2009-04-23 11:26:00,4.41097,4.41097,4.4042,4.41024,6750000.0
2009-04-23 11:27:00,4.3997,4.40964,4.39893,4.40829,13890000.0
2009-04-23 11:28:00,4.3999,4.4098,4.39712,4.40562,6390000.0
2009-04-23 11:29:00,4.40489,4.41311,4.40489,4.4078,7880000.0
2009-04-23 11:30:00,4.40464,4.40987,4.40034,4.40157,7130000.0
2009-04-23 11:31:00,4.40408,4.40794,4.40209,4.4067,7500000.0
2009-04-23 11:32:00,4.40963,4.40971,4.40217,4.40919,6750000.0
2009-04-23 11:33:00,4.40305,4.40897,4.40276,4.40894,4880000.0
2009-04-23 11:34:00,4.40763,4.40763,4.39665,4.40231,9000000.0
2009-04-23 11:35:00,4.4073,4.40918,4.40415,4.40918,6000000.0
2009-04-23 11:36:00,4.41,4.41,4.40377,4.40783,7880000.0
2009-04-23 11:37:00,4.40204,4.40715,4.39942,4.40575,6010000.0
2009-04-23 11:38:00,4.40185,4.40741,4.3973,4.40612,6000000.0
2009-04-23 11:39:00,4.40543,4.40573,4.39705,4.40487,5250000.0
2009-04-23 11:40:00,4.40535,4.40535,4.398,4.39922,10130000.0
2009-04-23 11:41:00,4.40571,4.40827,4.39891,4.40261,7140000.0
2009-04-23 11:42:00,4.40051,4.40592,4.40051,4.4022,6390000.0
2009-04-23 11:43:00,4.40057,4.40597,4.39858,4.39858,5630000.0
2009-04-23 11:44:00,4.40435,4.40435,4.39407,4.40302,6760000.0
2009-04-23 11:45:00,4.40255,4.40663,4.40102,4.40266,5260000.0
2009-04-23 11:46:00,4.3996,4.40546,4.39691,4.40457,4880000.0
2009-04-23 11:47:00,4.40473,4.40473,4.40104,4.40232,8630000.0
2009-04-23 11:48:00,4.4047,4.4047,4.39521,4.4046,8260000.0
2009-04-23 11:49:00,4.40086,4.40435,4.39862,4.40267,6380000.0
2009-04-23 11:50:00,4.40115,4.4057,4.3966,4.4046,6000000.0
2009-04-23 11:51:00,4.39552,4.40466,4.39522,4.40447,8250000.0
2009-04-23 11:52:00,4.40408,4.4075,4.39721,4.39827,9750000.0
2009-04-23 11:53:00,4.39481,4.40515,4.39481,4.40171,4880000.0
2009-04-23 11:54:00,4.40003,4.40125,4.39451,4.39643,7130000.0
2009-04-23 11:55:00,4.40121,4.40329,4.39884,4.40153,6010000.0
2009-04-23 11:56:00,4.3998,4.40288,4.3998,4.40017,5250000.0
2009-04-23 11:57:00,4.39908,4.40252,4.39603,4.40159,7880000.0
2009-04-23 11:58:00,4.39237,4.40196,4.38748,4.38943,6010000.0
2009-04-23 11:59:00,4.40171,4.40173,4.39339,4.39339,6010000.0
2009-04-23 12:00:00,4.40106,4.40288,4.39632,4.3977,6750000.0
2009-04-23 12:01:00,4.40217,4.40217,4.39616,4.39628,9000000.0
2009-04-23 12:02:00,4.40032,4.40032,4.39034,4.39858,5250000.0
2009-04-23 12:03:00,4.39691,4.40338,4.39321,4.39889,6750000.0
2009-04-23 12:04:00,4.39445,4.39844,4.39216,4.39844,9010000.0
2009-04-23 12:05:00,4.39899,4.39975,4.39116,4.39641,6760000.0
2009-04-23 12:06:00,4.39674,4.39781,4.39111,4.39537,6380000.0
2009-04-23 12:07:00,4.39282,4.39546,4.38978,4.38978,5260000.0
2009-04-23 12:08:00,4.39221,4.3959,4.38929,4.38929,6000000.0
2009-04-23 12:09:00,4.39339,4.39414,4.38398,4.38918,8260000.0
2009-04-23 12:10:00,4.39536,4.39666,4.39051,4.39666,7500000.0
2009-04-23 12:11:00,4.39248,4.3972,4.38841,4.39601,4500000.0
2009-04-23 12:12:00,4.39714,4.39714,4.39321,4.39632,7500000.0
2009-04-23 12:13:00,4.39504,4.39516,4.38966,4.39516,5630000.0
2009-04-23 12:14:00,4.39736,4.39828,4.38729,4.39828,7510000.0
2009-04-23 12:15:00,4.39749,4.39892,4.38952,4.39888,11250000.0
2009-04-23 12:16:00,4.39843,4.40026,4.39149,4.39558,6750000.0
2009-04-23 12:17:00,4.3924,4.39871,4.3924,4.39838,4140000.0
2009-04-23 12:18:00,4.39681,4.39747,4.39122,4.39581,10140000.0
2009-04-23 12:19:00,4.39804,4.39804,4.3882,4.39775,5250000.0
2009-04-23 12:20:00,4.39886,4.39886,4.39322,4.39414,4880000.0
2009-04-23 12:21:00,4.39302,4.39766,4.38715,4.39734,8630000.0
2009-04-23 12:22:00,4.39733,4.39975,4.39033,4.39975,9770000.0
2009-04-23 12:23:00,4.39967,4.40032,4.39457,4.39457,7130000.0
2009-04-23 12:24:00,4.40003,4.40003,4.38881,4.3952,5640000.0
2009-04-23 12:25:00,4.39279,4.40064,4.39279,4.40064,5630000.0
2009-04-23 12:26:00,4.40032,4.40219,4.39565,4.39907,8260000.0
2009-04-23 12:27:00,4.39508,4.40159,4.39508,4.40159,7880000.0
2009-04-23 12:28:00,4.40071,4.4009,4.3959,4.39671,4510000.0
2009-04-23 12:29:00,4.39742,4.40212,4.39452,4.40019,7500000.0
2009-04-23 12:30:00,4.4004,4.4004,4.39138,4.39971,10900000.0
2009-04-23 12:31:00,4.39912,4.40002,4.39028,4.39611,4510000.0
2009-04-23 12:32:00,4.39927,4.40093,4.39775,4.39854,5630000.0
2009-04-23 12:33:00,4.39544,4.40224,4.39544,4.39814,4510000.0
2009-04-23 12:34:00,4.39748,4.401,4.39462,4.39689,7500000.0
2009-04-23 12:35:00,4.40042,4.40042,4.39102,4.39534,6380000.0
2009-04-23 12:36:00,4.39569,4.40149,4.39563,4.40042,5630000.0
2009-04-23 12:37:00,4.3994,4.40064,4.39334,4.39906,4880000.0
2009-04-23 12:38:00,4.40135,4.40135,4.39345,4.39591,4880000.0
2009-04-23 12:39:00,4.40188,4.40275,4.39154,4.39838,11640000.0
2009-04-23 12:40:00,4.3984,4.40205,4.39641,4.40031,7500000.0
2009-04-23 12:42:00,4.39909,4.40312,4.39778,4.39778,4880000.0
2009-04-23 12:43:00,4.4034,4.40782,4.39571,4.40321,9380000.0
2009-04-23 12:44:00,4.40421,4.40681,4.39472,4.40681,9000000.0
2009-04-23 12:45:00,4.40683,4.40863,4.40287,4.40388,4880000.0
2009-04-23 12:46:00,4.40888,4.40888,4.40395,4.40715,7130000.0
2009-04-23 12:47:00,4.40578,4.41067,4.40521,4.40839,7510000.0
2009-04-23 12:48:00,4.40965,4.41089,4.40073,4.40073,6760000.0
2009-04-23 12:49:00,4.40996,4.41567,4.40291,4.40917,7130000.0
2009-04-23 12:50:00,4.4124,4.4129,4.40598,4.4079,8630000.0
2009-04-23 12:51:00,4.41132,4.41222,4.4069,4.41095,4880000.0
2009-04-23 12:52:00,4.41019,4.41299,4.4067,4.40903,7880000.0
2009-04-23 12:53:00,4.41008,4.41103,4.40417,4.40435,5250000.0
2009-04-23 12:54:00,4.4072,4.40871,4.39758,4.40479,5640000.0
2009-04-23 12:55:00,4.40557,4.41146,4.4009,4.40987,4890000.0
2009-04-23 12:56:00,4.40433,4.4112,4.40433,4.40631,5260000.0
2009-04-23 12:57:00,4.41235,4.41235,4.40575,4.40733,9760000.0
2009-04-23 12:58:00,4.41117,4.41134,4.40559,4.40672,5630000.0
2009-04-23 12:59:00,4.41003,4.41077,4.39892,4.41056,9000000.0
2009-04-23 13:00:00,4.41144,4.412,4.40606,4.40887,5250000.0
2009-04-23 13:01:00,4.41013,4.4113,4.40545,4.40845,11630000.0
2009-04-23 13:02:00,4.40737,4.4101,4.40082,4.40533,9760000.0
2009-04-23 13:03:00,4.41192,4.41464,4.40181,4.4129,8640000.0
2009-04-23 13:04:00,4.40946,4.41452,4.40443,4.41291,8630000.0
2009-04-23 13:05:00,4.41163,4.41308,4.40794,4.41267,7130000.0
2009-04-23 13:06:00,4.40744,4.41274,4.40062,4.4117,8650000.0
2009-04-23 13:07:00,4.41049,4.41142,4.40386,4.40728,7500000.0
2009-04-23 13:08:00,4.40472,4.41005,4.40334,4.4063,6010000.0
2009-04-23 13:09:00,4.39747,4.40966,4.39747,4.39965,4890000.0
2009-04-23 13:10:00,4.40544,4.40793,4.39885,4.40618,5250000.0
2009-04-23 13:11:00,4.40439,4.40904,4.40369,4.40619,5260000.0
2009-04-23 13:12:00,4.40642,4.40909,4.39792,4.40399,7500000.0
2009-04-23 13:13:00,4.40482,4.4066,4.39545,4.40483,8250000.0
2009-04-23 13:14:00,4.40504,4.40504,4.40086,4.40162,6760000.0
2009-04-23 13:15:00,4.4045,4.40492,4.39418,4.40492,7500000.0
2009-04-23 13:16:00,4.40218,4.40512,4.40136,4.40136,6000000.0
2009-04-23 13:17:00,4.40496,4.40636,4.39638,4.40022,6750000.0
2009-04-23 13:18:00,4.39984,4.40509,4.39905,4.4003,5250000.0
2009-04-23 13:19:00,4.39915,4.40336,4.39726,4.39877,5260000.0
2009-04-23 13:22:00,4.40002,4.40489,4.39534,4.40348,7130000.0
2009-04-23 13:23:00,4.4045,4.40631,4.40039,4.40409,6000000.0
2009-04-23 13:24:00,4.40409,4.40409,4.3965,4.4005,7880000.0
2009-04-23 13:25:00,4.40216,4.40337,4.39681,4.39719,9750000.0
2009-04-23 13:26:00,4.39763,4.40538,4.39602,4.40263,7510000.0
2009-04-23 13:27:00,4.39637,4.40226,4.39328,4.39669,9380000.0
2009-04-23 13:28:00,4.3968,4.40101,4.3927,4.39631,7880000.0
2009-04-23 13:29:00,4.39725,4.40356,4.39725,4.40242,7500000.0
2009-04-23 13:30:00,4.39927,4.39946,4.38731,4.39453,9010000.0
2009-04-23 13:31:00,4.39697,4.39879,4.38574,4.39158,10130000.0
2009-04-23 13:32:00,4.39838,4.40231,4.39126,4.40138,7880000.0
2009-04-23 13:33:00,4.39816,4.40309,4.39265,4.40178,5260000.0
2009-04-23 13:34:00,4.40241,4.40241,4.39048,4.39627,7130000.0
2009-04-23 13:35:00,4.40043,4.40043,4.3949,4.39704,7510000.0
2009-04-23 13:36:00,4.40045,4.4041,4.39529,4.40182,7880000.0
2009-04-23 13:37:00,4.39791,4.40459,4.39791,4.4026,7880000.0
2009-04-23 13:38:00,4.40019,4.40111,4.3908,4.39906,7500000.0
2009-04-23 13:39:00,4.40096,4.40343,4.39655,4.40253,4510000.0
2009-04-23 13:40:00,4.40197,4.40353,4.39262,4.39829,6750000.0
2009-04-23 13:41:00,4.39987,4.39987,4.39094,4.39552,5250000.0
2009-04-23 13:42:00,4.40069,4.40069,4.39388,4.39961,8640000.0
2009-04-23 13:43:00,4.39715,4.40473,4.39715,4.40473,5260000.0
2009-04-23 13:44:00,4.40628,4.40628,4.39542,4.39955,5250000.0
2009-04-23 13:45:00,4.40399,4.41327,4.40337,4.40337,7510000.0
2009-04-23 13:46:00,4.41563,4.4203,4.41223,4.41769,5260000.0
2009-04-23 13:47:00,4.41704,4.41704,4.40634,4.41669,5250000.0
2009-04-23 13:48:00,4.41655,4.41773,4.40748,4.4155,6750000.0
2009-04-23 13:49:00,4.41169,4.41711,4.40625,4.41067,9390000.0
2009-04-23 13:50:00,4.41102,4.41792,4.41039,4.41792,5260000.0
2009-04-23 13:51:00,4.41733,4.42204,4.4092,4.42204,6000000.0
2009-04-23 13:52:00,4.41724,4.42619,4.41646,4.42507,5250000.0
2009-04-23 13:53:00,4.42555,4.42706,4.41763,4.41846,9020000.0
2009-04-23 13:54:00,4.41953,4.42293,4.41077,4.42213,9390000.0
2009-04-23 13:55:00,4.41942,4.42833,4.41781,4.42472,7130000.0
2009-04-23 13:56:00,4.42584,4.42659,4.41642,4.418,6750000.0
2009-04-23 13:57:00,4.42335,4.42498,4.41414,4.41414,4510000.0
2009-04-23 13:58:00,4.41755,4.42353,4.41755,4.42353,6000000.0
2009-04-23 13:59:00,4.42196,4.42471,4.41201,4.42295,7130000.0
2009-04-23 14:00:00,4.42353,4.42503,4.41399,4.42292,9760000.0
2009-04-23 14:01:00,4.41586,4.42322,4.41394,4.41896,9760000.0
2009-04-23 14:02:00,4.41812,4.42312,4.41406,4.42274,8630000.0
2009-04-23 14:03:00,4.41672,4.42347,4.41672,4.42275,7130000.0
2009-04-23 14:04:00,4.42127,4.42308,4.41424,4.41945,10130000.0
2009-04-23 14:05:00,4.42564,4.42831,4.42155,4.42308,6760000.0
2009-04-23 14:06:00,4.42565,4.42824,4.41665,4.42824,7880000.0
2009-04-23 14:07:00,4.42405,4.42927,4.42356,4.42372,6380000.0
2009-04-23 14:08:00,4.42909,4.4311,4.42294,4.42294,7140000.0
2009-04-23 14:09:00,4.42738,4.43202,4.42572,4.43141,8250000.0
2009-04-23 14:10:00,4.42677,4.43153,4.42134,4.43021,9010000.0
2009-04-23 14:11:00,4.43061,4.43217,4.42126,4.42984,9010000.0
2009-04-23 14:12:00,4.42931,4.43068,4.42163,4.43068,7130000.0
2009-04-23 14:13:00,4.43205,4.43205,4.42604,4.4265,6000000.0
2009-04-23 14:14:00,4.43018,4.43029,4.42051,4.42886,6760000.0
2009-04-23 14:15:00,4.42789,4.43334,4.42768,4.42956,7880000.0
2009-04-23 14:16:00,4.42303,4.43003,4.42303,4.42925,6010000.0
2009-04-23 14:17:00,4.42132,4.42611,4.41741,4.42443,6000000.0
2009-04-23 14:18:00,4.4266,4.43043,4.42476,4.43043,6000000.0
2009-04-23 14:19:00,4.4258,4.42935,4.4238,4.42848,7140000.0
2009-04-23 14:20:00,4.43175,4.43249,4.42706,4.43102,9760000.0
2009-04-23 14:21:00,4.42633,4.42985,4.42159,4.42453,7130000.0
2009-04-23 14:22:00,4.42463,4.43065,4.41953,4.4215,9380000.0
2009-04-23 14:23:00,4.43123,4.43236,4.4252,4.42987,8630000.0
2009-04-23 14:24:00,4.43401,4.44052,4.42746,4.43928,7890000.0
2009-04-23 14:25:00,4.43892,4.44002,4.4305,4.43502,9380000.0
2009-04-23 14:26:00,4.44045,4.44105,4.43432,4.44036,9020000.0
2009-04-23 14:27:00,4.43978,4.43978,4.43048,4.43428,8630000.0
2009-04-23 14:28:00,4.43624,4.4431,4.43534,4.4375,4880000.0
2009-04-23 14:29:00,4.44365,4.44396,4.43411,4.44077,12380000.0
2009-04-23 14:30:00,4.4446,4.44525,4.43566,4.44089,6770000.0
2009-04-23 14:31:00,4.44533,4.45646,4.4435,4.45125,5260000.0
2009-04-23 14:32:00,4.45014,4.45701,4.44867,4.45186,4880000.0
2009-04-23 14:33:00,4.44779,4.45217,4.4461,4.45217,7140000.0
2009-04-23 14:34:00,4.45184,4.45275,4.44422,4.45141,6000000.0
2009-04-23 14:35:00,4.45383,4.45383,4.44427,4.44804,6380000.0
2009-04-23 14:36:00,4.45566,4.46127,4.44766,4.45331,6380000.0
2009-04-23 14:37:00,4.46314,4.46385,4.45692,4.46354,5260000.0
2009-04-23 14:38:00,4.45378,4.46154,4.45111,4.45647,7130000.0
2009-04-23 14:39:00,4.46071,4.46071,4.4479,4.45627,6000000.0
2009-04-23 14:40:00,4.44635,4.45617,4.44635,4.45218,6750000.0
2009-04-23 14:41:00,4.45661,4.45764,4.44391,4.45163,6390000.0
2009-04-23 14:42:00,4.45504,4.45504,4.44495,4.44495,5260000.0
2009-04-23 14:43:00,4.44831,4.45591,4.4453,4.44982,6760000.0
2009-04-23 14:44:00,4.45473,4.45546,4.45384,4.45384,4510000.0
2009-04-23 14:45:00,4.44889,4.46149,4.44678,4.45278,6760000.0
2009-04-23 14:46:00,4.45273,4.45446,4.44639,4.45446,6000000.0
2009-04-23 14:47:00,4.45185,4.45312,4.44002,4.44737,6760000.0
2009-04-23 14:48:00,4.45142,4.45246,4.44665,4.45198,11250000.0
2009-04-23 14:49:00,4.44908,4.45477,4.44339,4.45028,8250000.0
2009-04-23 14:50:00,4.45347,4.45347,4.44167,4.45135,8250000.0
2009-04-23 14:51:00,4.44881,4.45478,4.44881,4.45478,8270000.0
2009-04-23 14:52:00,4.44908,4.4575,4.44905,4.45345,6000000.0
2009-04-23 14:53:00,4.45931,4.46056,4.45435,4.46056,7880000.0
2009-04-23 14:54:00,4.45996,4.46171,4.45418,4.46077,9760000.0
2009-04-23 14:55:00,4.45912,4.46221,4.45111,4.46221,8630000.0
2009-04-23 14:56:00,4.46239,4.46239,4.45586,4.45979,6010000.0
2009-04-23 14:57:00,4.45547,4.46125,4.45069,4.45944,6750000.0
2009-04-23 14:58:00,4.45773,4.45924,4.45371,4.454,6750000.0
2009-04-23 14:59:00,4.45761,4.46336,4.45099,4.45576,11630000.0
2009-04-23 15:00:00,4.45927,4.45927,4.45247,4.45424,7130000.0
2009-04-23 15:01:00,4.4544,4.45472,4.45249,4.45472,3750000.0
2009-04-23 15:02:00,4.44404,4.45365,4.44404,4.45358,6760000.0
2009-04-23 15:03:00,4.45261,4.45441,4.44904,4.44944,13130000.0
2009-04-23 15:04:00,4.44962,4.45487,4.44702,4.45274,6750000.0
2009-04-23 15:05:00,4.45464,4.45885,4.45139,4.45709,7510000.0
2009-04-23 15:06:00,4.45557,4.45662,4.45075,4.45516,5630000.0
2009-04-23 15:07:00,4.45662,4.45777,4.44709,4.4548,5250000.0
2009-04-23 15:08:00,4.45152,4.45733,4.44757,4.44757,9380000.0
2009-04-23 15:09:00,4.45608,4.45944,4.45062,4.45526,8250000.0
2009-04-23 15:10:00,4.44876,4.45829,4.44876,4.45581,8630000.0
2009-04-23 15:11:00,4.44769,4.45287,4.44086,4.45081,10130000.0
2009-04-23 15:12:00,4.45297,4.45346,4.44791,4.45274,6380000.0
2009-04-23 15:13:00,4.44941,4.44958,4.44148,4.44322,6380000.0
2009-04-23 15:14:00,4.44796,4.44961,4.43943,4.43943,4880000.0
2009-04-23 15:15:00,4.44791,4.45276,4.44286,4.45131,5640000.0
2009-04-23 15:16:00,4.45177,4.45382,4.44867,4.45265,9000000.0
2009-04-23 15:17:00,4.45335,4.45335,4.44703,4.45131,4890000.0
2009-04-23 15:18:00,4.44809,4.45173,4.44722,4.45032,7140000.0
2009-04-23 15:19:00,4.45329,4.45343,4.44272,4.45238,8260000.0
2009-04-23 15:20:00,4.45249,4.45335,4.44736,4.45335,5250000.0
2009-04-23 15:21:00,4.45136,4.45784,4.45136,4.45447,7130000.0
2009-04-23 15:22:00,4.44747,4.45776,4.44747,4.45682,8250000.0
2009-04-23 15:23:00,4.45708,4.45708,4.44468,4.4564,7130000.0
2009-04-23 15:24:00,4.45428,4.45781,4.44787,4.45781,6390000.0
2009-04-23 15:25:00,4.44851,4.45858,4.44851,4.45212,6000000.0
2009-04-23 15:26:00,4.45741,4.46034,4.45492,4.45791,8630000.0
2009-04-23 15:27:00,4.46047,4.46322,4.45517,4.45923,13500000.0
2009-04-23 15:28:00,4.45949,4.46231,4.45509,4.45509,9000000.0
2009-04-23 15:29:00,4.45899,4.46007,4.45036,4.45689,11260000.0
2009-04-23 15:30:00,4.45587,4.45947,4.45379,4.45891,6760000.0
2009-04-23 15:31:00,4.45625,4.45643,4.44912,4.45632,7510000.0
2009-04-23 15:32:00,4.45802,4.45823,4.44807,4.454,7130000.0
2009-04-23 15:33:00,4.45244,4.45789,4.44708,4.44791,9770000.0
2009-04-23 15:34:00,4.45368,4.45894,4.44916,4.45697,7130000.0
2009-04-23 15:35:00,4.45839,4.46074,4.45147,4.45696,6760000.0
2009-04-23 15:36:00,4.45696,4.45871,4.44735,4.44735,5630000.0
2009-04-23 15:37:00,4.45864,4.46209,4.45325,4.46209,5260000.0
2009-04-23 15:38:00,4.46239,4.46532,4.4551,4.46046,7880000.0
2009-04-23 15:39:00,4.46122,4.46757,4.45642,4.4638,7130000.0
2009-04-23 15:40:00,4.46192,4.47213,4.4584,4.46105,5260000.0
2009-04-23 15:41:00,4.46667,4.4719,4.46221,4.47044,7510000.0
2009-04-23 15:42:00,4.46958,4.47176,4.46468,4.4703,6010000.0
2009-04-23 15:43:00,4.46765,4.46765,4.45917,4.46239,8630000.0
2009-04-23 15:44:00,4.466,4.466,4.45663,4.45688,4880000.0
2009-04-23 15:45:00,4.45683,4.46606,4.45683,4.46216,4880000.0
2009-04-23 15:46:00,4.46429,4.46429,4.4573,4.4573,5260000.0
2009-04-23 15:47:00,4.4611,4.4636,4.45635,4.45876,6380000.0
2009-04-23 15:48:00,4.46465,4.46599,4.45517,4.46599,10880000.0
2009-04-23 15:49:00,4.46548,4.46711,4.45278,4.45278,11630000.0
2009-04-23 15:50:00,4.46005,4.46005,4.44794,4.45913,7500000.0
2009-04-23 15:51:00,4.46045,4.46321,4.45594,4.46196,7130000.0
2009-04-23 15:52:00,4.45791,4.46431,4.45482,4.46431,4880000.0
2009-04-23 15:53:00,4.45582,4.46665,4.45582,4.46554,8260000.0
2009-04-23 15:54:00,4.46468,4.46922,4.45859,4.46902,4140000.0
2009-04-23 15:55:00,4.46725,4.46839,4.45902,4.46493,6010000.0
2009-04-23 15:56:00,4.46611,4.46884,4.46267,4.46884,6750000.0
2009-04-23 15:57:00,4.46785,4.46934,4.46173,4.46173,5250000.0
2009-04-23 15:58:00,4.46145,4.46684,4.4595,4.4595,5250000.0
2009-04-23 15:59:00,4.465,4.465,4.45844,4.46423,7880000.0
2009-04-23 16:00:00,4.46614,4.4662,4.45627,4.46586,5630000.0
2009-04-23 16:01:00,4.46434,4.46669,4.45615,4.46669,7880000.0
2009-04-23 16:02:00,4.46304,4.46849,4.46192,4.46515,9760000.0
2009-04-23 16:03:00,4.46547,4.46747,4.46497,4.46719,5250000.0
2009-04-23 16:04:00,4.46754,4.46764,4.45747,4.46581,10500000.0
2009-04-23 16:05:00,4.4574,4.46406,4.4574,4.46406,6000000.0
2009-04-23 16:06:00,4.46373,4.46397,4.45869,4.45906,8260000.0
2009-04-23 16:07:00,4.46176,4.46263,4.4524,4.45984,7880000.0
2009-04-23 16:08:00,4.46154,4.4639,4.45332,4.46338,8250000.0
2009-04-23 16:09:00,4.4633,4.4638,4.4563,4.45911,6380000.0
2009-04-23 16:10:00,4.4627,4.4627,4.45219,4.45897,6750000.0
2009-04-23 16:11:00,4.46275,4.46275,4.45623,4.46272,4880000.0
2009-04-23 16:12:00,4.46303,4.46303,4.45852,4.46237,7500000.0
2009-04-23 16:13:00,4.45863,4.46445,4.45252,4.45421,13130000.0
2009-04-23 16:14:00,4.46142,4.46604,4.45943,4.46377,8640000.0
2009-04-23 16:15:00,4.46181,4.4662,4.455,4.4662,6750000.0
2009-04-23 16:16:00,4.46142,4.46665,4.45551,4.46663,8250000.0
2009-04-23 16:17:00,4.46529,4.46635,4.45843,4.46635,4510000.0
2009-04-23 16:18:00,4.46787,4.46813,4.4588,4.46795,8260000.0
2009-04-23 16:19:00,4.47044,4.47095,4.46595,4.4675,5260000.0
2009-04-23 16:20:00,4.46122,4.46794,4.4596,4.46704,7880000.0
2009-04-23 16:21:00,4.46641,4.46641,4.45635,4.46456,7890000.0
2009-04-23 16:22:00,4.46955,4.47049,4.46146,4.47006,7880000.0
2009-04-23 16:23:00,4.46805,4.46829,4.45925,4.46382,9010000.0
2009-04-23 16:24:00,4.46934,4.47191,4.46189,4.46189,11630000.0
2009-04-23 16:25:00,4.46764,4.47052,4.46319,4.46319,6010000.0
2009-04-23 16:26:00,4.45993,4.47081,4.45981,4.46714,10130000.0
2009-04-23 16:27:00,4.46567,4.46567,4.4577,4.46366,5250000.0
2009-04-23 16:28:00,4.463,4.463,4.45655,4.46034,7880000.0
2009-04-23 16:29:00,4.45883,4.46168,4.45509,4.45707,6750000.0
2009-04-23 16:30:00,4.46052,4.46365,4.45673,4.46186,6390000.0
2009-04-23 16:31:00,4.4607,4.46298,4.45921,4.45932,6750000.0
2009-04-23 16:32:00,4.4628,4.46323,4.46174,4.46208,5250000.0
2009-04-23 16:33:00,4.46294,4.46307,4.45429,4.46135,6000000.0
2009-04-23 16:34:00,4.45953,4.46419,4.45642,4.46357,6760000.0
2009-04-23 16:35:00,4.46395,4.4676,4.46155,4.46611,11630000.0
2009-04-23 16:36:00,4.45816,4.47056,4.45816,4.45978,7500000.0
2009-04-23 16:37:00,4.46147,4.4642,4.46039,4.46342,9010000.0
2009-04-23 16:38:00,4.45843,4.46392,4.45371,4.46392,8630000.0
2009-04-23 16:39:00,4.45931,4.46419,4.4554,4.46419,7500000.0
2009-04-23 16:40:00,4.46459,4.46506,4.45852,4.46172,4520000.0
2009-04-23 16:41:00,4.45686,4.46265,4.45686,4.45736,6760000.0
2009-04-23 16:42:00,4.46259,4.46259,4.45634,4.45717,6010000.0
2009-04-23 16:43:00,4.46089,4.46141,4.45494,4.46141,7500000.0
2009-04-23 16:44:00,4.45587,4.46247,4.45587,4.45669,6380000.0
2009-04-23 16:45:00,4.46195,4.46195,4.45138,4.45357,6750000.0
2009-04-23 16:46:00,4.46168,4.46376,4.45745,4.45843,7130000.0
2009-04-23 16:47:00,4.45807,4.4669,4.45807,4.4669,6000000.0
2009-04-23 16:48:00,4.46602,4.46652,4.45801,4.46652,6750000.0
2009-04-23 16:49:00,4.46182,4.4676,4.46155,4.4676,5630000.0
2009-04-23 16:50:00,4.4637,4.46804,4.45724,4.45724,4880000.0
2009-04-23 16:51:00,4.46868,4.46901,4.45605,4.46901,9750000.0
2009-04-23 16:52:00,4.46654,4.4699,4.45729,4.46298,4890000.0
2009-04-23 16:53:00,4.46712,4.46741,4.45989,4.46322,9380000.0
2009-04-23 16:54:00,4.46631,4.46806,4.45799,4.45799,5630000.0
2009-04-23 16:55:00,4.46694,4.46816,4.46155,4.46155,11250000.0
2009-04-23 16:56:00,4.46648,4.46653,4.45478,4.46637,9010000.0
2009-04-23 16:57:00,4.46578,4.46578,4.46183,4.46509,5250000.0
2009-04-23 16:58:00,4.46586,4.46762,4.45843,4.46274,6010000.0
2009-04-23 16:59:00,4.46557,4.46569,4.45954,4.46569,7130000.0
2009-04-23 17:00:00,4.46336,4.46567,4.45502,4.46567,5630000.0
2009-04-23 17:01:00,4.46202,4.46798,4.45988,4.45988,5630000.0
2009-04-23 17:02:00,4.46765,4.46765,4.45875,4.45875,5630000.0
2009-04-23 17:03:00,4.46737,4.46737,4.45944,4.46451,8630000.0
2009-04-23 17:04:00,4.46553,4.46794,4.46258,4.46673,7880000.0
2009-04-23 17:05:00,4.46692,4.46893,4.46266,4.46613,5640000.0
2009-04-23 17:06:00,4.46751,4.47002,4.46253,4.46253,5630000.0
2009-04-23 17:07:00,4.4673,4.46896,4.46402,4.46735,8250000.0
2009-04-23 17:08:00,4.45992,4.46761,4.45992,4.4643,6000000.0
2009-04-23 17:09:00,4.46632,4.46929,4.45891,4.46263,6010000.0
2009-04-23 17:10:00,4.46835,4.4695,4.46386,4.46486,6760000.0
2009-04-23 17:11:00,4.46475,4.4692,4.46352,4.46795,7140000.0
2009-04-23 17:12:00,4.46405,4.47149,4.46082,4.46713,8260000.0
2009-04-23 17:13:00,4.46762,4.46808,4.45657,4.46528,7130000.0
2009-04-23 17:14:00,4.46547,4.47074,4.46388,4.4649,5260000.0
2009-04-23 17:15:00,4.46945,4.47242,4.46659,4.47242,9380000.0
2009-04-23 17:16:00,4.46773,4.47118,4.46773,4.46977,4510000.0
2009-04-23 17:17:00,4.46595,4.47215,4.46283,4.47056,6750000.0
2009-04-23 17:18:00,4.47293,4.47617,4.46663,4.47617,8630000.0
2009-04-23 17:19:00,4.47686,4.47809,4.47114,4.47466,5630000.0
2009-04-23 17:20:00,4.4774,4.4774,4.46778,4.47026,7500000.0
2009-04-23 17:21:00,4.4776,4.48472,4.47419,4.4847,6380000.0
2009-04-23 17:22:00,4.48535,4.48701,4.48195,4.48477,8630000.0
2009-04-23 17:23:00,4.48319,4.48625,4.47882,4.48127,6010000.0
2009-04-23 17:24:00,4.48693,4.48693,4.47864,4.4862,8260000.0
2009-04-23 17:25:00,4.48501,4.4869,4.4816,4.48268,6750000.0
2009-04-23 17:26:00,4.48548,4.48756,4.4797,4.48468,9000000.0
2009-04-23 17:27:00,4.47988,4.48546,4.47404,4.48289,9770000.0
2009-04-23 17:28:00,4.48105,4.4826,4.47652,4.48065,9750000.0
2009-04-23 17:29:00,4.47651,4.48711,4.47616,4.47949,9760000.0
2009-04-23 17:30:00,4.48265,4.48265,4.47229,4.48073,7880000.0
2009-04-23 17:31:00,4.47902,4.48485,4.47726,4.48485,9760000.0
2009-04-23 17:32:00,4.47521,4.48388,4.47521,4.4759,5250000.0
2009-04-23 17:33:00,4.48489,4.486,4.47943,4.48462,5260000.0
2009-04-23 17:34:00,4.47947,4.48681,4.47463,4.48388,6380000.0
2009-04-23 17:35:00,4.47699,4.48299,4.47699,4.48299,2250000.0
2009-04-23 17:36:00,4.48627,4.48627,4.47682,4.48567,6000000.0
2009-04-23 17:37:00,4.47928,4.4863,4.47928,4.48467,6380000.0
2009-04-23 17:38:00,4.48198,4.48647,4.48198,4.48647,5260000.0
2009-04-23 17:39:00,4.48192,4.4872,4.47807,4.48494,6010000.0
2009-04-23 17:40:00,4.47796,4.48512,4.47544,4.48501,7880000.0
2009-04-23 17:41:00,4.48588,4.48652,4.48286,4.48645,7130000.0
2009-04-23 17:42:00,4.48177,4.48387,4.47507,4.48387,5250000.0
2009-04-23 17:43:00,4.47673,4.4904,4.47673,4.47895,10500000.0
2009-04-23 17:44:00,4.48598,4.48673,4.47857,4.4821,7500000.0
2009-04-23 17:45:00,4.48566,4.48851,4.47889,4.48212,10140000.0
2009-04-23 17:46:00,4.4871,4.4913,4.47774,4.48132,9750000.0
2009-04-23 17:47:00,4.48157,4.49079,4.47869,4.4842,6750000.0
2009-04-23 17:48:00,4.49045,4.49124,4.47866,4.48681,4510000.0
2009-04-23 17:49:00,4.4882,4.49346,4.48231,4.48997,9750000.0
2009-04-23 17:50:00,4.49603,4.49609,4.49295,4.49447,6750000.0
2009-04-23 17:51:00,4.49563,4.49613,4.491,4.49246,6000000.0
2009-04-23 17:52:00,4.49472,4.49568,4.48727,4.49492,6750000.0
2009-04-23 17:53:00,4.49302,4.49339,4.48429,4.49305,10130000.0
2009-04-23 17:54:00,4.48946,4.49576,4.48946,4.49576,7130000.0
2009-04-23 17:55:00,4.49603,4.49739,4.48742,4.49595,8250000.0
2009-04-23 17:56:00,4.49812,4.49812,4.4887,4.49323,4880000.0
2009-04-23 17:57:00,4.49793,4.49852,4.48671,4.48671,10140000.0
2009-04-23 17:58:00,4.49196,4.49779,4.48754,4.49155,13510000.0
2009-04-23 17:59:00,4.49641,4.50758,4.49495,4.50307,8640000.0
2009-04-23 18:00:00,4.50334,4.51356,4.49687,4.51356,9380000.0
2009-04-23 18:01:00,4.51281,4.51281,4.50322,4.5047,6000000.0
2009-04-23 18:02:00,4.50802,4.50802,4.50239,4.50614,6010000.0
2009-04-23 18:03:00,4.49733,4.5058,4.49585,4.49585,6010000.0
2009-04-23 18:04:00,4.50713,4.50749,4.49817,4.50662,7510000.0
2009-04-23 18:05:00,4.50634,4.50753,4.50163,4.50163,6000000.0
2009-04-23 18:06:00,4.50296,4.50445,4.49393,4.49759,10880000.0
2009-04-23 18:07:00,4.49969,4.50334,4.49299,4.49299,10500000.0
2009-04-23 18:08:00,4.49848,4.49904,4.49305,4.49833,4880000.0
2009-04-23 18:09:00,4.49974,4.50514,4.49184,4.50127,9770000.0
2009-04-23 18:10:00,4.50665,4.50665,4.49629,4.5061,6750000.0
2009-04-23 18:11:00,4.50515,4.50515,4.49712,4.49712,7500000.0
2009-04-23 18:12:00,4.49422,4.50166,4.49422,4.49621,6000000.0
2009-04-23 18:13:00,4.50243,4.50243,4.49433,4.49433,5250000.0
2009-04-23 18:14:00,4.49854,4.50334,4.49712,4.50243,5630000.0
2009-04-23 18:15:00,4.50133,4.50133,4.49537,4.49738,6380000.0
2009-04-23 18:16:00,4.50021,4.50139,4.49392,4.49986,5630000.0
2009-04-23 18:17:00,4.49998,4.50242,4.49407,4.49576,7880000.0
2009-04-23 18:18:00,4.5022,4.5022,4.49262,4.49965,5630000.0
2009-04-23 18:19:00,4.50285,4.50379,4.49243,4.50244,9000000.0
2009-04-23 18:20:00,4.50334,4.50334,4.49749,4.49953,6010000.0
2009-04-23 18:21:00,4.50708,4.50898,4.5005,4.50309,5250000.0
2009-04-23 18:22:00,4.4989,4.50595,4.4989,4.50591,6010000.0
2009-04-23 18:23:00,4.50599,4.51043,4.50222,4.51043,5630000.0
2009-04-23 18:24:00,4.50146,4.50894,4.50091,4.50267,7500000.0
2009-04-23 18:26:00,4.50381,4.50872,4.50365,4.50365,5250000.0
2009-04-23 18:30:00,4.50582,4.50888,4.50582,4.50888,3750000.0
2009-04-23 18:31:00,4.50385,4.50974,4.49869,4.50238,8250000.0
2009-04-23 18:32:00,4.50835,4.50859,4.4984,4.4984,7500000.0
2009-04-23 18:33:00,4.50114,4.50727,4.50057,4.50057,5250000.0
2009-04-23 18:36:00,4.50133,4.50712,4.49738,4.50712,8260000.0
2009-04-23 18:37:00,4.50748,4.50831,4.49906,4.50459,8630000.0
2009-04-23 18:38:00,4.5037,4.5039,4.49628,4.49946,5250000.0
2009-04-23 18:39:00,4.50458,4.50458,4.49296,4.50425,8630000.0
2009-04-23 18:40:00,4.49965,4.50722,4.49965,4.50333,5250000.0
2009-04-23 18:41:00,4.50431,4.50431,4.49433,4.50376,9000000.0
2009-04-23 18:42:00,4.50368,4.50368,4.49418,4.50183,9760000.0
2009-04-23 18:44:00,4.50039,4.50539,4.49414,4.5025,9750000.0
2009-04-23 18:45:00,4.50372,4.50397,4.49285,4.50182,6750000.0
2009-04-23 18:46:00,4.50325,4.50345,4.49777,4.50291,4880000.0
2009-04-23 18:47:00,4.50278,4.50603,4.49614,4.5046,6000000.0
2009-04-23 18:48:00,4.49955,4.50279,4.49325,4.50249,4880000.0
2009-04-23 18:49:00,4.50335,4.50348,4.49321,4.50228,5250000.0
2009-04-23 18:50:00,4.50176,4.50292,4.49759,4.49759,8250000.0
2009-04-23 18:51:00,4.50301,4.5053,4.49657,4.49941,7890000.0
2009-04-23 18:52:00,4.49389,4.50587,4.49389,4.50276,7500000.0
2009-04-23 18:53:00,4.49405,4.50024,4.49061,4.50024,7880000.0
2009-04-23 18:54:00,4.50128,4.5059,4.49727,4.50238,8630000.0
2009-04-23 18:55:00,4.50292,4.50697,4.49533,4.50498,8250000.0
2009-04-23 18:56:00,4.50611,4.51008,4.4986,4.5052,9380000.0
2009-04-23 18:57:00,4.49636,4.50667,4.49636,4.50609,6000000.0
2009-04-23 18:58:00,4.50313,4.50666,4.49969,4.49969,4130000.0
2009-04-23 18:59:00,4.50676,4.50742,4.49802,4.50527,6750000.0
2009-04-23 19:00:00,4.50891,4.50957,4.50012,4.50418,6750000.0
2009-04-23 19:02:00,4.50748,4.50748,4.50149,4.50507,2640000.0
2009-04-23 19:03:00,4.50717,4.50717,4.50049,4.50455,3380000.0
2009-04-23 19:04:00,4.50191,4.50499,4.49586,4.50453,6390000.0
2009-04-23 19:05:00,4.50454,4.50597,4.49523,4.50597,8270000.0
2009-04-23 19:06:00,4.49888,4.50418,4.49482,4.50346,10140000.0
2009-04-23 19:09:00,4.50421,4.50421,4.49341,4.49716,6750000.0
2009-04-23 19:10:00,4.49761,4.50306,4.49235,4.50306,6750000.0
2009-04-23 19:11:00,4.50338,4.50484,4.49989,4.50484,7510000.0
2009-04-23 19:12:00,4.50493,4.50699,4.50324,4.50436,5250000.0
2009-04-23 19:13:00,4.50235,4.50332,4.49314,4.49314,9760000.0
2009-04-23 19:14:00,4.50375,4.50391,4.49976,4.50391,5250000.0
2009-04-23 19:15:00,4.50483,4.50659,4.49903,4.50344,6760000.0
2009-04-23 19:16:00,4.50159,4.50247,4.49507,4.50031,7130000.0
2009-04-23 19:17:00,4.49747,4.50071,4.4928,4.49408,6750000.0
2009-04-23 19:18:00,4.50024,4.50024,4.49191,4.49658,4130000.0
2009-04-23 19:19:00,4.49591,4.49948,4.48967,4.49719,6000000.0
2009-04-23 19:20:00,4.50246,4.50246,4.49228,4.50224,8250000.0
2009-04-23 19:22:00,4.49344,4.50267,4.49344,4.50238,7130000.0
2009-04-23 19:23:00,4.5018,4.50324,4.49827,4.50159,7500000.0
2009-04-23 19:24:00,4.49716,4.50207,4.49352,4.50082,6760000.0
2009-04-23 19:25:00,4.49695,4.50399,4.49647,4.50102,9020000.0
2009-04-23 19:26:00,4.49982,4.50076,4.49278,4.49278,7880000.0
2009-04-23 19:28:00,4.49608,4.50089,4.49074,4.50046,9760000.0
2009-04-23 19:29:00,4.49603,4.49801,4.4937,4.49801,3380000.0
2009-04-23 19:30:00,4.49691,4.50177,4.48964,4.49675,10500000.0
2009-04-23 19:31:00,4.4974,4.4974,4.48578,4.49533,9750000.0
2009-04-23 19:32:00,4.4949,4.49877,4.48825,4.49765,9390000.0
2009-04-23 19:33:00,4.49128,4.50368,4.49128,4.49948,6380000.0
2009-04-23 19:34:00,4.49831,4.49831,4.4899,4.49739,9750000.0
2009-04-23 19:35:00,4.49935,4.50017,4.4951,4.49698,7130000.0
2009-04-23 19:38:00,4.49809,4.49809,4.4943,4.4943,1500000.0
2009-04-23 19:40:00,4.49672,4.49758,4.48526,4.49758,7520000.0
2009-04-23 19:41:00,4.49861,4.49861,4.49278,4.49744,7510000.0
2009-04-23 19:43:00,4.49246,4.49787,4.48897,4.48897,6380000.0
2009-04-23 19:44:00,4.49866,4.49869,4.49395,4.49755,5630000.0
2009-04-23 19:45:00,4.49523,4.50012,4.49308,4.49903,10880000.0
2009-04-23 19:49:00,4.49595,4.49595,4.48447,4.48661,4880000.0
2009-04-23 19:50:00,4.49738,4.49738,4.49738,4.49738,750000.0
2009-04-23 19:51:00,4.4956,4.4956,4.485,4.485,8250000.0
2009-04-23 19:56:00,4.48338,4.48906,4.47893,4.4821,8640000.0
2009-04-23 19:57:00,4.48917,4.49063,4.48677,4.48962,5250000.0
2009-04-23 19:58:00,4.49373,4.49394,4.48552,4.48552,5630000.0
2009-04-23 20:00:00,4.48717,4.49262,4.48717,4.48741,6380000.0
2009-04-23 20:05:00,4.48398,4.49056,4.48398,4.49007,4880000.0
2009-04-23 20:13:00,4.48803,4.49005,4.48452,4.4899,5250000.0
2009-04-23 20:15:00,4.49176,4.49176,4.48726,4.48957,6000000.0
2009-04-23 20:20:00,4.48963,4.48963,4.48227,4.48839,10510000.0
2009-04-23 20:22:00,4.48729,4.48839,4.47962,4.47962,4890000.0
2009-04-23 20:24:00,4.49218,4.49267,4.48691,4.49212,7500000.0
2009-04-23 20:25:00,4.49192,4.49484,4.47956,4.48743,7880000.0
2009-04-23 20:26:00,4.49089,4.49161,4.47978,4.48635,7500000.0
2009-04-23 20:29:00,4.49092,4.49092,4.47478,4.47478,8250000.0
2009-04-23 20:30:00,4.48299,4.48521,4.47912,4.48521,2260000.0
2009-04-23 20:31:00,4.48291,4.48295,4.47275,4.47947,6750000.0
2009-04-23 20:34:00,4.47801,4.48253,4.47801,4.48148,3380000.0
2009-04-23 20:35:00,4.48218,4.48218,4.47669,4.47669,6000000.0
2009-04-23 20:36:00,4.48184,4.4854,4.4806,4.4806,6750000.0
2009-04-23 20:37:00,4.48652,4.48652,4.48098,4.48429,6000000.0
2009-04-23 20:40:00,4.48189,4.48189,4.47693,4.47693,2250000.0
2009-04-23 20:41:00,4.47082,4.47082,4.47082,4.47082,750000.0
2009-04-23 20:42:00,4.47928,4.48361,4.47703,4.47703,5260000.0
2009-04-23 20:43:00,4.47738,4.48082,4.47738,4.47784,2260000.0
2009-04-23 20:44:00,4.47926,4.48172,4.47926,4.47926,3380000.0
2009-04-23 20:45:00,4.48202,4.48202,4.47882,4.48051,6010000.0
2009-04-23 20:46:00,4.47754,4.48268,4.4744,4.48072,6030000.0
2009-04-23 20:47:00,4.47777,4.48321,4.47777,4.4781,4130000.0
2009-04-23 20:48:00,4.48166,4.48349,4.47684,4.47795,5630000.0
2009-04-23 20:49:00,4.48068,4.48359,4.47209,4.48089,8640000.0
2009-04-23 20:50:00,4.4815,4.48454,4.47381,4.47957,6010000.0
2009-04-23 20:51:00,4.48175,4.48175,4.47895,4.47895,1130000.0
2009-04-23 20:52:00,4.48294,4.48294,4.47561,4.48274,5630000.0
2009-04-23 20:53:00,4.47939,4.48317,4.47872,4.48164,6760000.0
2009-04-23 20:54:00,4.48162,4.4821,4.4771,4.47835,3750000.0
2009-04-23 20:56:00,4.4818,4.48334,4.48174,4.48334,3000000.0
2009-04-23 21:00:00,4.48004,4.48512,4.48004,4.48251,5630000.0
2009-04-23 21:01:00,4.48129,4.48574,4.48076,4.48399,5630000.0
2009-04-23 21:04:00,4.48332,4.48332,4.47387,4.48127,6760000.0
2009-04-23 21:05:00,4.48421,4.48855,4.48112,4.48112,4500000.0
2009-04-23 21:06:00,4.48867,4.48867,4.47953,4.48253,4130000.0
2009-04-23 21:07:00,4.48735,4.48735,4.48666,4.48666,1500000.0
2009-04-23 21:15:00,4.48102,4.49132,4.48102,4.49071,6020000.0
2009-04-23 21:17:00,4.48448,4.49226,4.48448,4.49045,4520000.0
2009-04-23 21:20:00,4.4869,4.48746,4.48427,4.48746,6380000.0
2009-04-23 21:21:00,4.48629,4.48629,4.47464,4.48505,6000000.0
2009-04-23 21:25:00,4.48158,4.48632,4.47656,4.48632,6000000.0
2009-04-23 21:27:00,4.4836,4.48626,4.48155,4.48155,5250000.0
2009-04-23 21:28:00,4.48549,4.48728,4.48301,4.4869,7500000.0
2009-04-23 21:30:00,4.48789,4.48987,4.48402,4.48717,8250000.0
2009-04-23 21:36:00,4.48644,4.48754,4.47779,4.48183,4500000.0
2009-04-23 21:39:00,4.48467,4.48467,4.47507,4.48335,3750000.0
2009-04-23 21:40:00,4.47308,4.4831,4.47123,4.48171,6380000.0
2009-04-23 21:41:00,4.48261,4.48317,4.48178,4.4821,4510000.0
2009-04-23 21:42:00,4.47933,4.48407,4.47547,4.48133,6380000.0
2009-04-23 21:45:00,4.48469,4.48524,4.47265,4.48524,4510000.0
2009-04-23 21:46:00,4.48048,4.48594,4.47668,4.47733,6000000.0
2009-04-23 21:47:00,4.47717,4.48531,4.47717,4.48266,2630000.0
2009-04-23 21:48:00,4.48489,4.48764,4.48154,4.48764,2250000.0
2009-04-23 21:49:00,4.48351,4.48757,4.47724,4.48351,4130000.0
2009-04-23 21:50:00,4.48383,4.48845,4.48383,4.48845,3760000.0
2009-04-23 21:51:00,4.48524,4.48604,4.48524,4.48604,1500000.0
2009-04-23 21:53:00,4.48384,4.48895,4.48358,4.48384,4510000.0
2009-04-23 21:59:00,4.48103,4.49435,4.48103,4.49018,11640000.0
2009-04-23 22:00:00,4.49007,4.49067,4.48504,4.48883,11260000.0
2009-04-23 22:06:00,4.48635,4.48731,4.47986,4.48731,5630000.0
2009-04-23 22:07:00,4.485,4.4914,4.4834,4.4914,11250000.0
2009-04-23 22:08:00,4.49123,4.49181,4.48999,4.49053,3380000.0
2009-04-23 22:15:00,4.49326,4.49326,4.48876,4.49107,6000000.0
2009-04-23 22:21:00,4.48892,4.49184,4.48166,4.48617,8630000.0
2009-04-23 22:25:00,4.48927,4.49214,4.48239,4.4913,7880000.0
2009-04-23 22:26:00,4.48513,4.49266,4.48231,4.48937,6380000.0
2009-04-23 22:27:00,4.48803,4.489,4.48358,4.48538,4880000.0
2009-04-23 22:29:00,4.48237,4.48331,4.48237,4.48331,1500000.0
2009-04-23 22:30:00,4.48222,4.48361,4.47372,4.48361,7130000.0
2009-04-23 22:33:00,4.47506,4.48191,4.47476,4.47476,7500000.0
2009-04-23 22:35:00,4.47872,4.47916,4.46932,4.47548,6000000.0
2009-04-23 22:41:00,4.48276,4.48585,4.47938,4.4814,6000000.0
2009-04-23 22:42:00,4.48342,4.48372,4.47775,4.47833,9750000.0
2009-04-23 22:45:00,4.48217,4.48457,4.48217,4.48457,1500000.0
2009-04-23 22:46:00,4.48382,4.48382,4.47863,4.48074,5630000.0
2009-04-23 22:47:00,4.4838,4.4838,4.47424,4.4834,6000000.0
2009-04-23 22:50:00,4.4834,4.4834,4.47857,4.48108,6000000.0
2009-04-23 22:53:00,4.47545,4.47545,4.47038,4.47194,6000000.0
2009-04-23 22:57:00,4.47557,4.47557,4.47056,4.47308,6000000.0
2009-04-23 23:00:00,4.46792,4.47736,4.46792,4.47372,11250000.0
2009-04-23 23:09:00,4.47537,4.47537,4.47459,4.47459,1500000.0
2009-04-23 23:10:00,4.4756,4.4756,4.47064,4.47304,5630000.0
2009-04-23 23:11:00,4.4759,4.47593,4.46639,4.4755,5630000.0
2009-04-23 23:15:00,4.47736,4.47736,4.47286,4.47517,6000000.0
2009-04-23 23:24:00,4.47949,4.48091,4.476,4.47908,6000000.0
2009-04-23 23:30:00,4.48436,4.48436,4.47986,4.48217,6000000.0
2009-04-23 23:36:00,4.48067,4.48067,4.47579,4.47801,6000000.0
2009-04-23 23:45:00,4.48375,4.48546,4.47602,4.48546,6020000.0
2009-04-23 23:51:00,4.47162,4.47162,4.47162,4.47162,750000.0
2009-04-24 00:00:00,4.49282,4.49282,4.48748,4.49275,4880000.0
2009-04-24 00:01:00,4.48702,4.49059,4.48218,4.48218,6000000.0
2009-04-24 00:14:00,4.49027,4.4909,4.48141,4.48927,7510000.0
2009-04-24 00:15:00,4.49208,4.49208,4.48726,4.48726,4880000.0
2009-04-24 00:28:00,4.49983,4.50504,4.49894,4.50233,7500000.0
2009-04-24 00:30:00,4.49112,4.50059,4.49112,4.49984,4880000.0
2009-04-24 00:31:00,4.50117,4.50877,4.50047,4.50614,6000000.0
2009-04-24 00:32:00,4.50546,4.50546,4.50134,4.50522,4130000.0
2009-04-24 00:33:00,4.50429,4.50595,4.49936,4.50595,6000000.0
2009-04-24 00:34:00,4.50031,4.50118,4.49482,4.50094,5630000.0
2009-04-24 00:41:00,4.49358,4.49951,4.49358,4.49951,6000000.0
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 01:30:00,4.49477,4.49936,4.49232,4.49852,6000000.0
2009-04-24 01:44:00,4.48962,4.49918,4.48962,4.49906,9000000.0
2009-04-24 01:49:00,4.49859,4.49859,4.49363,4.49599,5630000.0
2009-04-24 02:04:00,4.50041,4.50186,4.49162,4.5,10150000.0
2009-04-24 02:15:00,4.49867,4.50291,4.49302,4.49542,21000000.0
2009-04-24 02:18:00,4.49827,4.49827,4.48709,4.49248,5630000.0
2009-04-24 02:30:00,4.49956,4.49956,4.49506,4.49737,6000000.0
2009-04-24 02:34:00,4.50087,4.50087,4.49599,4.49816,4890000.0
2009-04-24 02:35:00,4.48962,4.49902,4.48962,4.49902,6760000.0
2009-04-24 02:36:00,4.49996,4.50082,4.4955,4.4955,3390000.0
2009-04-24 02:45:00,4.50238,4.50293,4.49774,4.50115,7880000.0
2009-04-24 03:00:00,4.50282,4.50331,4.49158,4.50153,23630000.0
2009-04-24 03:02:00,4.49937,4.50355,4.49489,4.49616,7890000.0
2009-04-24 03:14:00,4.50206,4.50206,4.49783,4.49783,1500000.0
2009-04-24 03:30:00,4.50199,4.50287,4.49907,4.50277,4500000.0
2009-04-24 03:45:00,4.50246,4.50246,4.49796,4.50027,6000000.0
2009-04-24 03:51:00,4.49951,4.49951,4.48962,4.49779,5260000.0
2009-04-24 04:00:00,4.49926,4.49926,4.49476,4.49707,6000000.0
2009-04-24 04:06:00,4.49952,4.5,4.49422,4.5,4500000.0
2009-04-24 04:14:00,4.50011,4.50156,4.49132,4.4997,7880000.0
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 05:00:00,4.50066,4.50066,4.49616,4.49847,6000000.0
2009-04-24 05:08:00,4.49906,4.49906,4.49456,4.49687,6000000.0
2009-04-24 05:15:00,4.49577,4.50001,4.49012,4.49823,15770000.0
2009-04-24 05:30:00,4.49889,4.49944,4.49388,4.49388,10880000.0
2009-04-24 05:31:00,4.49969,4.50122,4.49969,4.50122,1500000.0
2009-04-24 05:45:00,4.50119,4.50242,4.49753,4.5014,7130000.0
2009-04-24 06:00:00,4.50044,4.50273,4.49138,4.49138,13500000.0
2009-04-24 06:09:00,4.49744,4.50252,4.49718,4.50146,8250000.0
2009-04-24 06:15:00,4.50308,4.50408,4.49873,4.49894,10880000.0
2009-04-24 06:16:00,4.50215,4.50444,4.49458,4.50154,7500000.0
2009-04-24 06:17:00,4.5028,4.50395,4.49754,4.50395,4500000.0
2009-04-24 06:18:00,4.50342,4.50342,4.50342,4.50342,750000.0
2009-04-24 06:21:00,4.50428,4.50665,4.49537,4.50463,7880000.0
2009-04-24 06:22:00,4.5021,4.50772,4.49789,4.5058,5250000.0
2009-04-24 06:25:00,4.50726,4.50726,4.50276,4.50507,6000000.0
2009-04-24 06:30:00,4.50502,4.50866,4.49738,4.50354,9760000.0
2009-04-24 06:32:00,4.50684,4.50684,4.50099,4.50371,5260000.0
2009-04-24 06:44:00,4.5072,4.5072,4.50017,4.50347,6000000.0
2009-04-24 06:45:00,4.50436,4.50931,4.49975,4.50451,6750000.0
2009-04-24 06:51:00,4.50378,4.50378,4.49236,4.4949,7500000.0
2009-04-24 06:55:00,4.4947,4.50439,4.49342,4.50439,7140000.0
2009-04-24 06:56:00,4.50577,4.50748,4.4968,4.50407,6390000.0
2009-04-24 07:00:00,4.50302,4.50811,4.49842,4.50377,8270000.0
2009-04-24 07:11:00,4.50563,4.50563,4.50069,4.50298,6000000.0
2009-04-24 07:15:00,4.50676,4.50676,4.50226,4.50457,6000000.0
2009-04-24 07:25:00,4.50354,4.50672,4.49695,4.49956,7500000.0
2009-04-24 07:26:00,4.50445,4.50529,4.50001,4.50529,5250000.0
2009-04-24 07:27:00,4.50571,4.50587,4.50178,4.50403,6000000.0
2009-04-24 07:30:00,4.50736,4.50736,4.50286,4.50517,6000000.0
2009-04-24 07:45:00,4.50599,4.50599,4.49812,4.49812,2250000.0
2009-04-24 07:46:00,4.50061,4.506,4.50061,4.506,2630000.0
2009-04-24 07:47:00,4.49855,4.50384,4.49298,4.49415,7880000.0
2009-04-24 07:48:00,4.50177,4.50417,4.494,4.50075,9750000.0
2009-04-24 07:54:00,4.50732,4.50732,4.49447,4.50004,8630000.0
2009-04-24 07:55:00,4.49352,4.50554,4.49352,4.49861,6000000.0
2009-04-24 07:56:00,4.50285,4.50407,4.49667,4.50255,8250000.0
2009-04-24 07:57:00,4.49427,4.50472,4.49427,4.50472,4880000.0
2009-04-24 08:00:00,4.50722,4.50722,4.50588,4.50588,1130000.0
2009-04-24 08:01:00,4.50479,4.50642,4.49942,4.50449,4510000.0
2009-04-24 08:05:00,4.50596,4.50596,4.50146,4.50377,6000000.0
2009-04-24 08:07:00,4.50268,4.5032,4.4992,4.5032,2630000.0
2009-04-24 08:08:00,4.50056,4.50489,4.50035,4.50489,3000000.0
2009-04-24 08:09:00,4.49943,4.50541,4.49943,4.50444,5250000.0
2009-04-24 08:10:00,4.50276,4.50311,4.4986,4.49893,7130000.0
2009-04-24 08:11:00,4.50315,4.50315,4.49572,4.49881,7880000.0
2009-04-24 08:15:00,4.49796,4.50202,4.49302,4.50202,5630000.0
2009-04-24 08:18:00,4.49845,4.50009,4.49465,4.50006,3750000.0
2009-04-24 08:19:00,4.48849,4.49957,4.48849,4.49906,13500000.0
2009-04-24 08:20:00,4.49599,4.50187,4.48877,4.50187,6000000.0
2009-04-24 08:21:00,4.49031,4.50032,4.49031,4.49927,7500000.0
2009-04-24 08:23:00,4.50426,4.50659,4.50208,4.50246,4880000.0
2009-04-24 08:27:00,4.50218,4.50433,4.49358,4.49932,6000000.0
2009-04-24 08:29:00,4.50107,4.50807,4.50107,4.50322,4880000.0
2009-04-24 08:30:00,4.50527,4.50527,4.50527,4.50527,750000.0
2009-04-24 08:31:00,4.50236,4.50396,4.49412,4.50192,8250000.0
2009-04-24 08:33:00,4.49619,4.50337,4.49619,4.49975,6750000.0
2009-04-24 08:35:00,4.50014,4.50014,4.49539,4.49757,6000000.0
2009-04-24 08:39:00,4.49682,4.49973,4.48883,4.49557,6380000.0
2009-04-24 08:40:00,4.49754,4.50071,4.49473,4.49816,4890000.0
2009-04-24 08:41:00,4.50183,4.50183,4.49446,4.49748,6000000.0
2009-04-24 08:42:00,4.50118,4.50386,4.49798,4.49834,5630000.0
2009-04-24 08:43:00,4.50321,4.50343,4.4977,4.50277,7890000.0
2009-04-24 08:45:00,4.49571,4.50536,4.49454,4.49454,6010000.0
2009-04-24 08:46:00,4.50072,4.5034,4.49855,4.50123,5630000.0
2009-04-24 08:47:00,4.50088,4.50511,4.4934,4.50285,5630000.0
2009-04-24 08:48:00,4.49914,4.50273,4.49569,4.49644,6000000.0
2009-04-24 08:49:00,4.50233,4.50241,4.48943,4.49358,5250000.0
2009-04-24 08:50:00,4.49806,4.49806,4.48732,4.49741,7130000.0
2009-04-24 08:51:00,4.48636,4.4994,4.48636,4.49518,6750000.0
2009-04-24 08:52:00,4.48996,4.49531,4.48274,4.48661,7130000.0
2009-04-24 08:53:00,4.49052,4.49356,4.48525,4.48709,7510000.0
2009-04-24 08:54:00,4.49138,4.49138,4.48301,4.48301,5250000.0
2009-04-24 08:55:00,4.48601,4.49246,4.48592,4.49078,6380000.0
2009-04-24 08:56:00,4.49108,4.49108,4.48456,4.4853,6000000.0
2009-04-24 08:57:00,4.48625,4.49031,4.48289,4.48402,5630000.0
2009-04-24 08:58:00,4.48259,4.48677,4.48259,4.48619,5250000.0
2009-04-24 08:59:00,4.48725,4.48805,4.48229,4.48738,4890000.0
2009-04-24 09:00:00,4.48877,4.48877,4.48138,4.48498,6760000.0
2009-04-24 09:01:00,4.48357,4.48695,4.47825,4.48137,5250000.0
2009-04-24 09:02:00,4.47959,4.48843,4.47959,4.48843,6750000.0
2009-04-24 09:03:00,4.4872,4.49103,4.48514,4.48971,6760000.0
2009-04-24 09:04:00,4.48921,4.48974,4.4819,4.48765,6760000.0
2009-04-24 09:05:00,4.48574,4.49013,4.47748,4.4901,7510000.0
2009-04-24 09:06:00,4.48529,4.49147,4.48529,4.48683,6000000.0
2009-04-24 09:07:00,4.4821,4.49122,4.48191,4.49122,3380000.0
2009-04-24 09:08:00,4.48709,4.49296,4.4832,4.49177,7130000.0
2009-04-24 09:09:00,4.49003,4.49368,4.48805,4.49166,6750000.0
2009-04-24 09:10:00,4.49337,4.49364,4.48716,4.49189,5250000.0
2009-04-24 09:11:00,4.49196,4.49199,4.4817,4.4817,7130000.0
2009-04-24 09:12:00,4.49188,4.49339,4.48263,4.48263,4880000.0
2009-04-24 09:13:00,4.49087,4.49159,4.47968,4.47968,5250000.0
2009-04-24 09:14:00,4.49136,4.49136,4.48189,4.48189,6380000.0
2009-04-24 09:15:00,4.49174,4.49174,4.48617,4.48617,5630000.0
2009-04-24 09:16:00,4.49194,4.49206,4.4812,4.49064,7140000.0
2009-04-24 09:17:00,4.48869,4.49004,4.48069,4.49004,4500000.0
2009-04-24 09:18:00,4.4841,4.48791,4.4841,4.48791,1500000.0
2009-04-24 09:19:00,4.48077,4.4833,4.47529,4.4833,7130000.0
2009-04-24 09:20:00,4.48281,4.48718,4.47637,4.48413,9750000.0
2009-04-24 09:21:00,4.47375,4.48502,4.47375,4.47993,7880000.0
2009-04-24 09:22:00,4.48456,4.48482,4.47159,4.48226,9010000.0
2009-04-24 09:23:00,4.48274,4.48442,4.47861,4.47925,4880000.0
2009-04-24 09:24:00,4.4734,4.48299,4.4734,4.47892,7500000.0
2009-04-24 09:25:00,4.47791,4.48225,4.47273,4.47307,8250000.0
2009-04-24 09:26:00,4.47261,4.48175,4.47261,4.48124,6000000.0
2009-04-24 09:27:00,4.4769,4.48129,4.4769,4.48022,5250000.0
2009-04-24 09:28:00,4.47877,4.47981,4.47156,4.4791,5630000.0
2009-04-24 09:29:00,4.46911,4.47401,4.46511,4.47057,6760000.0
2009-04-24 09:30:00,4.4724,4.47556,4.47094,4.47318,6000000.0
2009-04-24 09:31:00,4.47034,4.47368,4.46497,4.46809,5630000.0
2009-04-24 09:32:00,4.47185,4.47195,4.46615,4.47195,6380000.0
2009-04-24 09:33:00,4.46146,4.46935,4.45937,4.46645,6750000.0
2009-04-24 09:34:00,4.46174,4.46994,4.46174,4.46957,5250000.0
2009-04-24 09:35:00,4.47003,4.47003,4.46303,4.46668,6010000.0
2009-04-24 09:36:00,4.45962,4.47055,4.45962,4.46728,3380000.0
2009-04-24 09:37:00,4.47017,4.47222,4.46231,4.46231,7880000.0
2009-04-24 09:38:00,4.47005,4.47209,4.46207,4.47092,6380000.0
2009-04-24 09:39:00,4.46808,4.4724,4.46296,4.4692,4880000.0
2009-04-24 09:40:00,4.47286,4.47356,4.46186,4.47172,7500000.0
2009-04-24 09:41:00,4.47291,4.47485,4.46357,4.47483,4880000.0
2009-04-24 09:42:00,4.46961,4.47643,4.46621,4.47138,8260000.0
2009-04-24 09:43:00,4.47671,4.47856,4.4715,4.47661,6380000.0
2009-04-24 09:44:00,4.47718,4.48319,4.47492,4.48319,6000000.0
2009-04-24 09:45:00,4.48166,4.48549,4.47804,4.4845,6750000.0
2009-04-24 09:46:00,4.48154,4.48389,4.47839,4.48256,6750000.0
2009-04-24 09:47:00,4.48389,4.48606,4.4767,4.48312,7500000.0
2009-04-24 09:48:00,4.48472,4.48628,4.47677,4.48187,5260000.0
2009-04-24 09:49:00,4.47754,4.48781,4.47754,4.48414,6750000.0
2009-04-24 09:50:00,4.48515,4.4873,4.48054,4.4866,4880000.0
2009-04-24 09:51:00,4.48255,4.48875,4.47782,4.48875,4890000.0
2009-04-24 09:52:00,4.48788,4.48864,4.48174,4.48176,4510000.0
2009-04-24 09:53:00,4.48518,4.48601,4.47603,4.48322,6000000.0
2009-04-24 09:54:00,4.48462,4.48541,4.47735,4.48473,5250000.0
2009-04-24 09:55:00,4.48522,4.48522,4.47981,4.48428,7130000.0
2009-04-24 09:56:00,4.47925,4.48589,4.47925,4.48336,4500000.0
2009-04-24 09:57:00,4.48522,4.48601,4.47619,4.48601,5630000.0
2009-04-24 09:58:00,4.48753,4.48894,4.48381,4.48894,6000000.0
2009-04-24 09:59:00,4.48844,4.48892,4.47933,4.47933,5630000.0
2009-04-24 10:00:00,4.4887,4.48948,4.47991,4.4831,8260000.0
2009-04-24 10:01:00,4.48637,4.48637,4.48116,4.48332,6380000.0
2009-04-24 10:02:00,4.48562,4.48562,4.47652,4.48063,7880000.0
2009-04-24 10:03:00,4.4833,4.48531,4.47554,4.48356,6750000.0
2009-04-24 10:04:00,4.47598,4.48573,4.47598,4.48476,5630000.0
2009-04-24 10:05:00,4.48395,4.48529,4.47869,4.48529,6750000.0
2009-04-24 10:06:00,4.48586,4.48599,4.47999,4.48599,6750000.0
2009-04-24 10:07:00,4.48211,4.48618,4.47535,4.47535,5260000.0
2009-04-24 10:08:00,4.48311,4.48809,4.48091,4.48564,4900000.0
2009-04-24 10:09:00,4.47942,4.48426,4.47942,4.48426,6000000.0
2009-04-24 10:10:00,4.4806,4.48248,4.47504,4.48168,8250000.0
2009-04-24 10:11:00,4.47748,4.47748,4.46669,4.47453,7880000.0
2009-04-24 10:12:00,4.47335,4.47335,4.46466,4.47333,5630000.0
2009-04-24 10:13:00,4.46348,4.47248,4.46232,4.46664,9750000.0
2009-04-24 10:14:00,4.46832,4.47385,4.46789,4.47068,5630000.0
2009-04-24 10:15:00,4.47573,4.47573,4.46902,4.47237,6750000.0
2009-04-24 10:16:00,4.46883,4.47265,4.46572,4.46572,6000000.0
2009-04-24 10:17:00,4.47196,4.47196,4.46051,4.47139,5260000.0
2009-04-24 10:18:00,4.46957,4.47225,4.46104,4.46583,8630000.0
2009-04-24 10:19:00,4.46663,4.46805,4.46235,4.46398,7130000.0
2009-04-24 10:20:00,4.46161,4.46684,4.4556,4.46491,9010000.0
2009-04-24 10:21:00,4.46655,4.46657,4.46168,4.46622,5630000.0
2009-04-24 10:22:00,4.46109,4.46632,4.46109,4.46632,5630000.0
2009-04-24 10:23:00,4.45962,4.46526,4.4534,4.46022,9010000.0
2009-04-24 10:24:00,4.45781,4.46368,4.4556,4.46167,6010000.0
2009-04-24 10:25:00,4.45738,4.46328,4.45732,4.4629,4510000.0
2009-04-24 10:26:00,4.46362,4.46491,4.4539,4.46243,6380000.0
2009-04-24 10:27:00,4.46471,4.46609,4.46113,4.46477,6380000.0
2009-04-24 10:28:00,4.45919,4.46588,4.45703,4.4628,12010000.0
2009-04-24 10:29:00,4.46349,4.46484,4.45559,4.46326,6390000.0
2009-04-24 10:30:00,4.46199,4.46354,4.45773,4.46205,9380000.0
2009-04-24 10:31:00,4.45232,4.46183,4.45217,4.46183,7500000.0
2009-04-24 10:32:00,4.45655,4.46369,4.45397,4.4591,7880000.0
2009-04-24 10:33:00,4.45834,4.46156,4.45557,4.4563,4510000.0
2009-04-24 10:34:00,4.45775,4.46267,4.45516,4.46267,7130000.0
2009-04-24 10:35:00,4.4613,4.46278,4.45358,4.45545,9760000.0
2009-04-24 10:36:00,4.46151,4.46219,4.45262,4.45838,7500000.0
2009-04-24 10:37:00,4.46169,4.46229,4.45933,4.46184,5250000.0
2009-04-24 10:38:00,4.45255,4.46128,4.45255,4.46099,5250000.0
2009-04-24 10:39:00,4.46117,4.46209,4.4574,4.46197,4880000.0
2009-04-24 10:40:00,4.45648,4.4655,4.45648,4.46221,8260000.0
2009-04-24 10:41:00,4.4605,4.46567,4.45431,4.46467,8630000.0
2009-04-24 10:42:00,4.46515,4.46813,4.46171,4.46813,9760000.0
2009-04-24 10:43:00,4.46894,4.47187,4.46301,4.47024,8630000.0
2009-04-24 10:44:00,4.46572,4.47111,4.46366,4.46366,6750000.0
2009-04-24 10:45:00,4.46365,4.46867,4.46365,4.46867,5630000.0
2009-04-24 10:46:00,4.46617,4.46692,4.45799,4.46676,11630000.0
2009-04-24 10:47:00,4.46757,4.46873,4.45849,4.46855,6010000.0
2009-04-24 10:48:00,4.45884,4.47207,4.45884,4.47207,7880000.0
2009-04-24 10:49:00,4.47187,4.47187,4.4622,4.47068,7880000.0
2009-04-24 10:50:00,4.46455,4.46962,4.46181,4.46434,7880000.0
2009-04-24 10:51:00,4.46399,4.47033,4.46399,4.47011,4510000.0
2009-04-24 10:52:00,4.46817,4.47327,4.46363,4.47088,11630000.0
2009-04-24 10:53:00,4.47155,4.47275,4.46059,4.47275,8260000.0
2009-04-24 10:54:00,4.47302,4.47419,4.46793,4.47103,6760000.0
2009-04-24 10:55:00,4.46799,4.47345,4.46355,4.46355,10880000.0
2009-04-24 10:56:00,4.46933,4.47408,4.46205,4.47408,7130000.0
2009-04-24 10:57:00,4.471,4.47502,4.46599,4.47447,6750000.0
2009-04-24 10:58:00,4.4743,4.47601,4.46554,4.47314,10500000.0
2009-04-24 10:59:00,4.46979,4.47496,4.46294,4.47496,9380000.0
2009-04-24 11:00:00,4.46973,4.47614,4.46401,4.47614,7890000.0
2009-04-24 11:01:00,4.47462,4.47684,4.47091,4.47579,7500000.0
2009-04-24 11:02:00,4.47293,4.47312,4.46425,4.46425,6010000.0
2009-04-24 11:03:00,4.46358,4.46855,4.4583,4.46276,10130000.0
2009-04-24 11:04:00,4.45833,4.46467,4.45833,4.46321,5640000.0
2009-04-24 11:05:00,4.46102,4.46621,4.45562,4.46382,7130000.0
2009-04-24 11:06:00,4.46393,4.46764,4.46186,4.46618,10140000.0
2009-04-24 11:07:00,4.46859,4.47018,4.46126,4.46126,9380000.0
2009-04-24 11:08:00,4.46495,4.47016,4.46365,4.47,6750000.0
2009-04-24 11:09:00,4.46557,4.47363,4.4653,4.4653,10880000.0
2009-04-24 11:10:00,4.46671,4.46952,4.46317,4.46952,6760000.0
2009-04-24 11:11:00,4.47004,4.47004,4.46348,4.46974,6000000.0
2009-04-24 11:12:00,4.4691,4.46915,4.45983,4.46773,7880000.0
2009-04-24 11:13:00,4.46769,4.46941,4.45898,4.46941,12750000.0
2009-04-24 11:14:00,4.46544,4.46698,4.45391,4.45391,8260000.0
2009-04-24 11:15:00,4.46196,4.46306,4.45546,4.45679,9760000.0
2009-04-24 11:16:00,4.46144,4.4617,4.45409,4.45847,6000000.0
2009-04-24 11:17:00,4.46105,4.46153,4.44864,4.45592,14630000.0
2009-04-24 11:18:00,4.46481,4.46854,4.4576,4.46561,9380000.0
2009-04-24 11:19:00,4.46361,4.47092,4.45872,4.47092,9010000.0
2009-04-24 11:20:00,4.46542,4.47682,4.46527,4.47296,8640000.0
2009-04-24 11:21:00,4.47022,4.4715,4.46005,4.4715,5260000.0
2009-04-24 11:22:00,4.47166,4.47166,4.45935,4.46864,9760000.0
2009-04-24 11:23:00,4.46921,4.46921,4.46492,4.46666,4150000.0
2009-04-24 11:24:00,4.46884,4.46955,4.46251,4.46674,10500000.0
2009-04-24 11:25:00,4.46689,4.46954,4.46689,4.46954,5250000.0
2009-04-24 11:26:00,4.46939,4.47102,4.46318,4.47102,6010000.0
2009-04-24 11:27:00,4.46268,4.47284,4.46129,4.47223,14630000.0
2009-04-24 11:28:00,4.46451,4.47614,4.46451,4.47466,7880000.0
2009-04-24 11:29:00,4.46974,4.47676,4.46974,4.47241,6020000.0
2009-04-24 11:30:00,4.47248,4.47875,4.47045,4.47045,6390000.0
2009-04-24 11:31:00,4.4716,4.47691,4.47062,4.4732,7500000.0
2009-04-24 11:32:00,4.47607,4.47928,4.47022,4.47915,6380000.0
2009-04-24 11:33:00,4.47659,4.48496,4.47659,4.48496,4880000.0
2009-04-24 11:34:00,4.48529,4.48876,4.47946,4.48028,8630000.0
2009-04-24 11:35:00,4.48473,4.48718,4.48129,4.48718,5630000.0
2009-04-24 11:36:00,4.4876,4.48798,4.48274,4.48748,7130000.0
2009-04-24 11:37:00,4.48277,4.4912,4.48256,4.4912,6750000.0
2009-04-24 11:38:00,4.48843,4.49273,4.4827,4.49273,6000000.0
2009-04-24 11:39:00,4.49159,4.49159,4.47968,4.48971,4880000.0
2009-04-24 11:40:00,4.49203,4.49246,4.48533,4.48559,9380000.0
2009-04-24 11:41:00,4.49016,4.49016,4.4811,4.48586,7880000.0
2009-04-24 11:42:00,4.48501,4.49037,4.48501,4.48654,7130000.0
2009-04-24 11:43:00,4.48515,4.49102,4.48233,4.48284,6000000.0
2009-04-24 11:44:00,4.48958,4.48964,4.48074,4.48964,7130000.0
2009-04-24 11:45:00,4.48933,4.48979,4.48415,4.48714,6000000.0
2009-04-24 11:46:00,4.48414,4.48845,4.48126,4.48756,5250000.0
2009-04-24 11:47:00,4.48884,4.48884,4.48368,4.48651,8630000.0
2009-04-24 11:48:00,4.48853,4.49158,4.47972,4.48915,8630000.0
2009-04-24 11:49:00,4.48582,4.49095,4.48547,4.48976,6000000.0
2009-04-24 11:50:00,4.48874,4.4963,4.48509,4.4963,6000000.0
2009-04-24 11:51:00,4.48847,4.49804,4.48341,4.49311,7140000.0
2009-04-24 11:52:00,4.49318,4.49439,4.48463,4.48743,9750000.0
2009-04-24 11:53:00,4.48546,4.49508,4.48546,4.49276,5250000.0
2009-04-24 11:54:00,4.49331,4.49485,4.48947,4.48964,6760000.0
2009-04-24 11:55:00,4.49353,4.4937,4.4893,4.49316,6010000.0
2009-04-24 11:56:00,4.49393,4.49456,4.49231,4.49231,4880000.0
2009-04-24 11:57:00,4.49063,4.49444,4.48929,4.49419,8250000.0
2009-04-24 11:58:00,4.48522,4.49739,4.48522,4.48726,6750000.0
2009-04-24 11:59:00,4.49641,4.49789,4.49172,4.49172,5270000.0
2009-04-24 12:00:00,4.49529,4.49794,4.49258,4.49347,6010000.0
2009-04-24 12:01:00,4.49733,4.49922,4.4939,4.49416,8630000.0
2009-04-24 12:02:00,4.49539,4.5042,4.49177,4.5042,5630000.0
2009-04-24 12:03:00,4.50059,4.50653,4.49791,4.50156,6750000.0
2009-04-24 12:04:00,4.49684,4.50227,4.49657,4.49991,8640000.0
2009-04-24 12:05:00,4.50058,4.50334,4.49557,4.50334,6760000.0
2009-04-24 12:06:00,4.50388,4.50721,4.50012,4.50633,6010000.0
2009-04-24 12:07:00,4.50419,4.50916,4.50419,4.5048,6000000.0
2009-04-24 12:08:00,4.50464,4.51084,4.5031,4.50683,6000000.0
2009-04-24 12:09:00,4.50994,4.50994,4.50061,4.50649,8260000.0
2009-04-24 12:10:00,4.51293,4.51612,4.50888,4.51612,7500000.0
2009-04-24 12:11:00,4.51654,4.52539,4.51444,4.52539,7130000.0
2009-04-24 12:12:00,4.52789,4.53029,4.52547,4.52803,7500000.0
2009-04-24 12:13:00,4.53089,4.53121,4.5178,4.5289,5260000.0
2009-04-24 12:14:00,4.53137,4.53296,4.51905,4.53296,7880000.0
2009-04-24 12:15:00,4.53117,4.5338,4.52022,4.5338,10510000.0
2009-04-24 12:16:00,4.53516,4.53675,4.52859,4.53328,6750000.0
2009-04-24 12:17:00,4.53303,4.53869,4.53207,4.53869,5250000.0
2009-04-24 12:18:00,4.53741,4.53782,4.53087,4.53676,9760000.0
2009-04-24 12:19:00,4.53676,4.53676,4.52809,4.53609,5250000.0
2009-04-24 12:20:00,4.53771,4.53771,4.53271,4.53293,5250000.0
2009-04-24 12:21:00,4.53046,4.53456,4.52576,4.53386,8630000.0
2009-04-24 12:22:00,4.53378,4.5343,4.52518,4.53007,10510000.0
2009-04-24 12:23:00,4.529,4.529,4.51966,4.51966,7500000.0
2009-04-24 12:24:00,4.52715,4.52726,4.51739,4.52234,6010000.0
2009-04-24 12:25:00,4.51097,4.52557,4.51097,4.52557,6000000.0
2009-04-24 12:26:00,4.52626,4.52715,4.52152,4.52344,8630000.0
2009-04-24 12:27:00,4.5191,4.52704,4.5191,4.52642,7880000.0
2009-04-24 12:28:00,4.52574,4.52574,4.51869,4.51993,5250000.0
2009-04-24 12:29:00,4.51779,4.52404,4.51551,4.52404,6770000.0
2009-04-24 12:30:00,4.52747,4.52747,4.51819,4.52463,10890000.0
2009-04-24 12:31:00,4.51987,4.52024,4.512,4.51486,5250000.0
2009-04-24 12:32:00,4.51533,4.51955,4.51437,4.51706,5630000.0
2009-04-24 12:33:00,4.51339,4.51912,4.51312,4.51562,4510000.0
2009-04-24 12:34:00,4.51595,4.51961,4.51226,4.51521,6760000.0
2009-04-24 12:35:00,4.52058,4.52149,4.51107,4.5168,6750000.0
2009-04-24 12:36:00,4.51673,4.52288,4.51673,4.52225,6000000.0
2009-04-24 12:37:00,4.5206,4.52097,4.51283,4.51749,4880000.0
2009-04-24 12:38:00,4.51154,4.52124,4.51136,4.51136,6380000.0
2009-04-24 12:39:00,4.52093,4.52171,4.5114,4.51744,12010000.0
2009-04-24 12:40:00,4.51768,4.52105,4.51485,4.5188,7130000.0
2009-04-24 12:41:00,4.52036,4.52036,4.51727,4.51825,6000000.0
2009-04-24 12:42:00,4.51495,4.51881,4.51247,4.51247,4880000.0
2009-04-24 12:43:00,4.51678,4.5231,4.50986,4.52228,9010000.0
2009-04-24 12:44:00,4.52218,4.52218,4.5114,4.52083,8260000.0
2009-04-24 12:45:00,4.51929,4.51978,4.51336,4.51336,5250000.0
2009-04-24 12:46:00,4.5219,4.52447,4.51883,4.52447,7130000.0
2009-04-24 12:47:00,4.52257,4.52685,4.52029,4.52449,7880000.0
2009-04-24 12:48:00,4.52561,4.52561,4.51454,4.51535,6390000.0
2009-04-24 12:49:00,4.52316,4.52491,4.51351,4.51833,7130000.0
2009-04-24 12:50:00,4.52468,4.52684,4.51978,4.52172,8260000.0
2009-04-24 12:51:00,4.52623,4.52734,4.52188,4.52545,4880000.0
2009-04-24 12:52:00,4.5267,4.52867,4.52184,4.5247,7510000.0
2009-04-24 12:53:00,4.52457,4.52659,4.51725,4.51725,4880000.0
2009-04-24 12:54:00,4.52054,4.52202,4.51085,4.51896,5260000.0
2009-04-24 12:55:00,4.51853,4.52571,4.51443,4.52376,5260000.0
2009-04-24 12:56:00,4.51732,4.52095,4.51499,4.51499,5260000.0
2009-04-24 12:57:00,4.51946,4.51946,4.51145,4.51462,10500000.0
2009-04-24 12:58:00,4.51921,4.51936,4.51481,4.51573,5630000.0
2009-04-24 12:59:00,4.51955,4.51994,4.50812,4.51994,8260000.0
2009-04-24 13:00:00,4.52024,4.52089,4.51696,4.52026,4510000.0
2009-04-24 13:01:00,4.52067,4.52177,4.51589,4.52059,11260000.0
2009-04-24 13:02:00,4.52011,4.52592,4.51568,4.521,10130000.0
2009-04-24 13:03:00,4.5269,4.52841,4.51872,4.52808,9380000.0
2009-04-24 13:04:00,4.52691,4.5308,4.51718,4.52552,7890000.0
2009-04-24 13:05:00,4.52253,4.52356,4.51807,4.52356,7130000.0
2009-04-24 13:06:00,4.51988,4.52633,4.51633,4.52252,9760000.0
2009-04-24 13:07:00,4.52171,4.52301,4.51571,4.51895,7130000.0
2009-04-24 13:08:00,4.51729,4.52284,4.51684,4.51904,6750000.0
2009-04-24 13:09:00,4.51178,4.52326,4.51178,4.5168,5630000.0
2009-04-24 13:10:00,4.51931,4.522,4.51116,4.5194,4510000.0
2009-04-24 13:11:00,4.5156,4.52065,4.51489,4.51878,5260000.0
2009-04-24 13:12:00,4.52024,4.52165,4.51134,4.51876,6760000.0
2009-04-24 13:13:00,4.51956,4.52136,4.50754,4.51608,7880000.0
2009-04-24 13:14:00,4.51296,4.51455,4.50829,4.51172,6760000.0
2009-04-24 13:15:00,4.5148,4.5148,4.50339,4.51163,7500000.0
2009-04-24 13:16:00,4.50787,4.51064,4.50592,4.5062,6000000.0
2009-04-24 13:17:00,4.50887,4.50976,4.49849,4.5018,6750000.0
2009-04-24 13:18:00,4.49952,4.50666,4.49952,4.50068,5250000.0
2009-04-24 13:19:00,4.49736,4.50161,4.49517,4.49669,5630000.0
2009-04-24 13:20:00,4.49627,4.50225,4.49627,4.49719,6380000.0
2009-04-24 13:21:00,4.50093,4.50125,4.48971,4.50125,6760000.0
2009-04-24 13:22:00,4.49689,4.50591,4.49311,4.50193,7500000.0
2009-04-24 13:23:00,4.50106,4.50276,4.49718,4.50137,6000000.0
2009-04-24 13:24:00,4.49991,4.49991,4.48928,4.49376,7880000.0
2009-04-24 13:25:00,4.4943,4.49955,4.49023,4.49122,9750000.0
2009-04-24 13:26:00,4.48999,4.49997,4.48997,4.49602,8250000.0
2009-04-24 13:27:00,4.49088,4.49844,4.48888,4.49325,9010000.0
2009-04-24 13:28:00,4.49108,4.49868,4.48863,4.48946,7510000.0
2009-04-24 13:29:00,4.48873,4.49257,4.48572,4.49146,7500000.0
2009-04-24 13:30:00,4.49001,4.49001,4.47446,4.48409,8640000.0
2009-04-24 13:31:00,4.48499,4.48939,4.47898,4.48463,10130000.0
2009-04-24 13:32:00,4.49072,4.49425,4.4833,4.49361,7880000.0
2009-04-24 13:33:00,4.49054,4.49492,4.48487,4.49456,5630000.0
2009-04-24 13:34:00,4.49573,4.49652,4.48522,4.49079,6760000.0
2009-04-24 13:35:00,4.49436,4.49555,4.48652,4.49181,7510000.0
2009-04-24 13:36:00,4.4949,4.4949,4.48244,4.48861,7510000.0
2009-04-24 13:37:00,4.48352,4.48986,4.48352,4.48986,7510000.0
2009-04-24 13:38:00,4.49067,4.49265,4.48396,4.49188,6390000.0
2009-04-24 13:39:00,4.49296,4.49296,4.48651,4.49002,5250000.0
2009-04-24 13:40:00,4.48976,4.48976,4.47992,4.48596,6380000.0
2009-04-24 13:41:00,4.48868,4.49177,4.48068,4.48827,4880000.0
2009-04-24 13:42:00,4.49272,4.4938,4.48628,4.49079,9010000.0
2009-04-24 13:43:00,4.48801,4.49218,4.48801,4.48908,6000000.0
2009-04-24 13:44:00,4.49111,4.49111,4.48081,4.48437,4880000.0
2009-04-24 13:45:00,4.48805,4.49063,4.48056,4.48056,6760000.0
2009-04-24 13:46:00,4.49029,4.49221,4.48646,4.49038,5260000.0
2009-04-24 13:47:00,4.48974,4.49068,4.48132,4.4896,4510000.0
2009-04-24 13:48:00,4.49027,4.49027,4.48147,4.48947,6750000.0
2009-04-24 13:49:00,4.48509,4.49209,4.48065,4.48617,10130000.0
2009-04-24 13:50:00,4.48798,4.49373,4.48798,4.49173,6000000.0
2009-04-24 13:51:00,4.49043,4.49098,4.48043,4.49098,6000000.0
2009-04-24 13:52:00,4.48507,4.49013,4.48488,4.48793,4880000.0
2009-04-24 13:53:00,4.49013,4.49013,4.48058,4.48299,10130000.0
2009-04-24 13:54:00,4.48588,4.48986,4.47797,4.48686,9760000.0
2009-04-24 13:55:00,4.4827,4.48774,4.47755,4.48133,6750000.0
2009-04-24 13:56:00,4.48211,4.48312,4.47303,4.47683,6750000.0
2009-04-24 13:57:00,4.48251,4.48396,4.47337,4.47337,5250000.0
2009-04-24 13:58:00,4.47715,4.48314,4.47715,4.48227,5260000.0
2009-04-24 13:59:00,4.48293,4.48623,4.47581,4.48194,7130000.0
2009-04-24 14:00:00,4.48521,4.48729,4.47604,4.4843,10130000.0
2009-04-24 14:01:00,4.47583,4.4831,4.47177,4.47964,9390000.0
2009-04-24 14:02:00,4.48073,4.48818,4.47864,4.48712,8260000.0
2009-04-24 14:03:00,4.47921,4.48608,4.47921,4.48472,6760000.0
2009-04-24 14:04:00,4.48568,4.48786,4.47968,4.48315,9390000.0
2009-04-24 14:05:00,4.48621,4.4879,4.48224,4.48236,7130000.0
2009-04-24 14:06:00,4.48479,4.4914,4.48025,4.48814,7510000.0
2009-04-24 14:07:00,4.48329,4.48869,4.48281,4.48281,5640000.0
2009-04-24 14:08:00,4.48565,4.48565,4.47577,4.47577,7880000.0
2009-04-24 14:09:00,4.48218,4.48673,4.48045,4.48269,7880000.0
2009-04-24 14:10:00,4.47812,4.48284,4.47331,4.48248,9380000.0
2009-04-24 14:11:00,4.48228,4.48339,4.47314,4.48149,9750000.0
2009-04-24 14:12:00,4.48294,4.48305,4.47397,4.48276,7130000.0
2009-04-24 14:13:00,4.48434,4.48577,4.48009,4.48026,6000000.0
2009-04-24 14:14:00,4.48394,4.48422,4.47507,4.48319,7130000.0
2009-04-24 14:15:00,4.48076,4.48511,4.48076,4.48511,8250000.0
2009-04-24 14:16:00,4.48,4.48543,4.48,4.48441,6750000.0
2009-04-24 14:17:00,4.47725,4.48205,4.47483,4.4814,6000000.0
2009-04-24 14:18:00,4.48169,4.4817,4.47728,4.4817,5630000.0
2009-04-24 14:19:00,4.4765,4.48038,4.47265,4.47753,7880000.0
2009-04-24 14:20:00,4.47797,4.47806,4.47084,4.47772,10500000.0
2009-04-24 14:21:00,4.47399,4.47978,4.47126,4.47383,6760000.0
2009-04-24 14:22:00,4.47521,4.4841,4.47171,4.47171,8640000.0
2009-04-24 14:23:00,4.47958,4.48095,4.47472,4.4774,8630000.0
2009-04-24 14:24:00,4.47955,4.47955,4.46877,4.47679,8630000.0
2009-04-24 14:25:00,4.47675,4.47916,4.4694,4.47406,9010000.0
2009-04-24 14:26:00,4.47842,4.48049,4.4731,4.47932,10500000.0
2009-04-24 14:27:00,4.47895,4.48004,4.47018,4.47432,8630000.0
2009-04-24 14:28:00,4.47749,4.48027,4.47397,4.47475,5250000.0
2009-04-24 14:29:00,4.48047,4.48047,4.47013,4.47678,12010000.0
2009-04-24 14:30:00,4.48055,4.48055,4.46739,4.47453,7880000.0
2009-04-24 14:31:00,4.48097,4.48097,4.47502,4.47986,5630000.0
2009-04-24 14:32:00,4.47955,4.48064,4.47665,4.47934,5250000.0
2009-04-24 14:33:00,4.4809,4.48278,4.47607,4.48201,7140000.0
2009-04-24 14:34:00,4.48347,4.48494,4.47667,4.48103,6000000.0
2009-04-24 14:35:00,4.48295,4.48295,4.47432,4.47842,5640000.0
2009-04-24 14:36:00,4.48422,4.48755,4.47786,4.48293,6010000.0
2009-04-24 14:37:00,4.48761,4.48974,4.48234,4.48606,6000000.0
2009-04-24 14:38:00,4.48014,4.48906,4.47791,4.48394,6760000.0
2009-04-24 14:39:00,4.49009,4.49074,4.4802,4.49074,6000000.0
2009-04-24 14:40:00,4.48372,4.49647,4.48372,4.4888,6750000.0
2009-04-24 14:41:00,4.49137,4.49137,4.47706,4.4861,6010000.0
2009-04-24 14:42:00,4.49048,4.49244,4.48325,4.48325,5630000.0
2009-04-24 14:43:00,4.48507,4.49317,4.48414,4.48515,7130000.0
2009-04-24 14:44:00,4.48996,4.49144,4.48995,4.49064,5250000.0
2009-04-24 14:45:00,4.48825,4.49686,4.48463,4.48945,6760000.0
2009-04-24 14:46:00,4.49195,4.49195,4.48365,4.49132,5260000.0
2009-04-24 14:47:00,4.49007,4.49314,4.48108,4.48801,7500000.0
2009-04-24 14:48:00,4.49306,4.49548,4.48784,4.49454,10510000.0
2009-04-24 14:49:00,4.49109,4.49504,4.48381,4.49031,7510000.0
2009-04-24 14:50:00,4.49309,4.49309,4.48203,4.49143,8250000.0
2009-04-24 14:51:00,4.48856,4.49515,4.48856,4.49515,9020000.0
2009-04-24 14:52:00,4.48979,4.49367,4.48462,4.48826,6000000.0
2009-04-24 14:53:00,4.49444,4.49551,4.48988,4.49435,7880000.0
2009-04-24 14:54:00,4.49526,4.49573,4.49029,4.49496,10130000.0
2009-04-24 14:55:00,4.49233,4.49446,4.48343,4.49357,8630000.0
2009-04-24 14:56:00,4.49372,4.49464,4.48842,4.49246,6010000.0
2009-04-24 14:57:00,4.48883,4.49699,4.48476,4.49646,6750000.0
2009-04-24 14:58:00,4.49556,4.49618,4.49147,4.49147,6390000.0
2009-04-24 14:59:00,4.49499,4.49706,4.48622,4.49171,12000000.0
2009-04-24 15:00:00,4.49808,4.49808,4.49137,4.49305,6760000.0
2009-04-24 15:01:00,4.49622,4.49622,4.49046,4.49495,4520000.0
2009-04-24 15:02:00,4.48671,4.49615,4.48671,4.49545,7130000.0
2009-04-24 15:03:00,4.49341,4.49695,4.48904,4.49193,12760000.0
2009-04-24 15:04:00,4.49314,4.49846,4.48643,4.49288,6380000.0
2009-04-24 15:05:00,4.49721,4.49721,4.48985,4.49638,7880000.0
2009-04-24 15:06:00,4.4964,4.49893,4.49071,4.49755,5630000.0
2009-04-24 15:07:00,4.49989,4.50499,4.49663,4.50467,4880000.0
2009-04-24 15:08:00,4.50152,4.50912,4.49581,4.49581,8270000.0
2009-04-24 15:09:00,4.50207,4.50283,4.49556,4.50015,7510000.0
2009-04-24 15:10:00,4.49547,4.5027,4.49547,4.5027,8260000.0
2009-04-24 15:11:00,4.49835,4.50704,4.49623,4.50296,10500000.0
2009-04-24 15:12:00,4.50166,4.50166,4.49525,4.49945,4900000.0
2009-04-24 15:13:00,4.49528,4.49832,4.48727,4.48749,5640000.0
2009-04-24 15:14:00,4.49475,4.49475,4.48106,4.48233,5250000.0
2009-04-24 15:15:00,4.49006,4.49271,4.48524,4.48951,6750000.0
2009-04-24 15:16:00,4.49005,4.49005,4.48491,4.48917,9010000.0
2009-04-24 15:17:00,4.49181,4.49696,4.48612,4.49472,5630000.0
2009-04-24 15:18:00,4.48989,4.49664,4.48989,4.49313,7880000.0
2009-04-24 15:19:00,4.49388,4.49388,4.48307,4.49233,9000000.0
2009-04-24 15:20:00,4.49056,4.49321,4.48727,4.49148,5250000.0
2009-04-24 15:21:00,4.48564,4.4919,4.4855,4.48951,6760000.0
2009-04-24 15:22:00,4.48362,4.49372,4.48362,4.49296,7880000.0
2009-04-24 15:23:00,4.49191,4.50085,4.48625,4.49993,7130000.0
2009-04-24 15:24:00,4.49489,4.49872,4.48833,4.49822,7130000.0
2009-04-24 15:25:00,4.48872,4.49713,4.48872,4.49193,5630000.0
2009-04-24 15:26:00,4.49568,4.49801,4.49292,4.49507,8260000.0
2009-04-24 15:27:00,4.49652,4.49797,4.48976,4.49614,12390000.0
2009-04-24 15:28:00,4.49594,4.49763,4.49076,4.49076,9000000.0
2009-04-24 15:29:00,4.49556,4.49827,4.48844,4.49342,10510000.0
2009-04-24 15:30:00,4.49276,4.49979,4.49276,4.49894,6760000.0
2009-04-24 15:31:00,4.49751,4.49974,4.48951,4.49974,8250000.0
2009-04-24 15:32:00,4.49922,4.50236,4.49209,4.49705,7130000.0
2009-04-24 15:33:00,4.49565,4.501,4.49049,4.49049,10890000.0
2009-04-24 15:34:00,4.49639,4.49912,4.48804,4.49523,6020000.0
2009-04-24 15:35:00,4.49679,4.49832,4.48695,4.49304,6760000.0
2009-04-24 15:36:00,4.49302,4.49369,4.48069,4.48069,6380000.0
2009-04-24 15:37:00,4.49228,4.49228,4.48219,4.49035,5630000.0
2009-04-24 15:38:00,4.48855,4.48873,4.47945,4.48467,8250000.0
2009-04-24 15:39:00,4.48529,4.49099,4.48124,4.48696,7130000.0
2009-04-24 15:40:00,4.48081,4.49013,4.47866,4.47915,6000000.0
2009-04-24 15:41:00,4.48106,4.49001,4.4784,4.48989,8250000.0
2009-04-24 15:42:00,4.49104,4.49416,4.48645,4.49026,6010000.0
2009-04-24 15:43:00,4.48948,4.49258,4.48714,4.48765,7890000.0
2009-04-24 15:44:00,4.49098,4.49214,4.48499,4.4852,5250000.0
2009-04-24 15:45:00,4.48623,4.49398,4.48623,4.48879,5250000.0
2009-04-24 15:46:00,4.49126,4.49219,4.48566,4.48566,6000000.0
2009-04-24 15:47:00,4.48993,4.49342,4.48673,4.48838,6750000.0
2009-04-24 15:48:00,4.4929,4.49347,4.48325,4.49226,10880000.0
2009-04-24 15:49:00,4.49326,4.49338,4.48087,4.48087,12380000.0
2009-04-24 15:50:00,4.48939,4.49094,4.48191,4.48936,6760000.0
2009-04-24 15:51:00,4.49121,4.49492,4.4867,4.49044,6760000.0
2009-04-24 15:52:00,4.48534,4.48981,4.48086,4.48981,5250000.0
2009-04-24 15:53:00,4.47919,4.48987,4.47919,4.48974,8260000.0
2009-04-24 15:54:00,4.48794,4.49128,4.47925,4.49128,4880000.0
2009-04-24 15:55:00,4.48905,4.49082,4.47724,4.48162,6010000.0
2009-04-24 15:56:00,4.48145,4.48715,4.47755,4.48715,6750000.0
2009-04-24 15:57:00,4.48594,4.48744,4.48014,4.48043,4880000.0
2009-04-24 15:58:00,4.48121,4.48754,4.48076,4.48076,5250000.0
2009-04-24 15:59:00,4.48525,4.48525,4.47788,4.4831,7500000.0
2009-04-24 16:00:00,4.48502,4.48502,4.4752,4.48251,4520000.0
2009-04-24 16:01:00,4.47915,4.47957,4.46826,4.47457,8630000.0
2009-04-24 16:02:00,4.46869,4.47337,4.46612,4.47038,10130000.0
2009-04-24 16:03:00,4.4706,4.47068,4.46574,4.46957,5250000.0
2009-04-24 16:04:00,4.47165,4.47165,4.45942,4.4705,9390000.0
2009-04-24 16:05:00,4.46024,4.46693,4.45912,4.46693,5630000.0
2009-04-24 16:06:00,4.4662,4.46663,4.45557,4.46286,8630000.0
2009-04-24 16:07:00,4.46648,4.46654,4.45656,4.46625,7880000.0
2009-04-24 16:08:00,4.46636,4.4683,4.45787,4.46582,6770000.0
2009-04-24 16:09:00,4.46671,4.46671,4.45407,4.46024,6750000.0
2009-04-24 16:10:00,4.46474,4.46545,4.45609,4.46194,6380000.0
2009-04-24 16:11:00,4.46489,4.46593,4.45917,4.46533,5260000.0
2009-04-24 16:12:00,4.46787,4.47087,4.4632,4.47087,6760000.0
2009-04-24 16:13:00,4.46471,4.47168,4.45807,4.45997,13880000.0
2009-04-24 16:14:00,4.46948,4.47415,4.46716,4.47145,9750000.0
2009-04-24 16:15:00,4.4709,4.47175,4.46119,4.47175,5640000.0
2009-04-24 16:16:00,4.46724,4.47368,4.46048,4.47048,7880000.0
2009-04-24 16:17:00,4.46952,4.47539,4.46553,4.47539,4880000.0
2009-04-24 16:18:00,4.47628,4.47628,4.46531,4.47307,9010000.0
2009-04-24 16:19:00,4.47433,4.47433,4.46844,4.47114,5630000.0
2009-04-24 16:20:00,4.46793,4.47449,4.46446,4.4744,7510000.0
2009-04-24 16:21:00,4.47663,4.48032,4.46838,4.47324,8630000.0
2009-04-24 16:22:00,4.4754,4.47687,4.46739,4.47442,7510000.0
2009-04-24 16:23:00,4.47585,4.47669,4.46684,4.4714,8270000.0
2009-04-24 16:24:00,4.47586,4.48091,4.47096,4.47096,11260000.0
2009-04-24 16:25:00,4.47327,4.47652,4.47103,4.4735,6750000.0
2009-04-24 16:26:00,4.46772,4.47796,4.46772,4.47761,10500000.0
2009-04-24 16:27:00,4.47783,4.47783,4.47016,4.47574,5250000.0
2009-04-24 16:28:00,4.4764,4.47719,4.4714,4.47442,8250000.0
2009-04-24 16:29:00,4.47295,4.47719,4.47017,4.47238,6380000.0
2009-04-24 16:30:00,4.47359,4.47966,4.47294,4.47623,7500000.0
2009-04-24 16:32:00,4.47427,4.47732,4.47352,4.476,5260000.0
2009-04-24 16:33:00,4.47726,4.47771,4.46879,4.4751,6010000.0
2009-04-24 16:34:00,4.47287,4.47633,4.46906,4.47633,6750000.0
2009-04-24 16:35:00,4.4758,4.47717,4.46987,4.47717,12380000.0
2009-04-24 16:36:00,4.46688,4.47501,4.46688,4.46874,7500000.0
2009-04-24 16:37:00,4.47585,4.47727,4.47361,4.47727,8260000.0
2009-04-24 16:40:00,4.47927,4.48061,4.47465,4.47917,5260000.0
2009-04-24 16:41:00,4.47482,4.47985,4.47279,4.47447,7130000.0
2009-04-24 16:42:00,4.48194,4.48194,4.47586,4.47801,6750000.0
2009-04-24 16:43:00,4.4832,4.48385,4.47749,4.48351,7130000.0
2009-04-24 16:44:00,4.4777,4.48308,4.4742,4.47812,6380000.0
2009-04-24 16:45:00,4.48406,4.48406,4.47566,4.47694,6750000.0
2009-04-24 16:46:00,4.48221,4.48221,4.47511,4.47777,7500000.0
2009-04-24 16:47:00,4.47961,4.48336,4.47754,4.48336,6000000.0
2009-04-24 16:48:00,4.48273,4.48273,4.47194,4.47872,6750000.0
2009-04-24 16:49:00,4.47595,4.48118,4.47395,4.48118,6000000.0
2009-04-24 16:50:00,4.47737,4.48184,4.47224,4.47224,5250000.0
2009-04-24 16:51:00,4.47935,4.48389,4.47086,4.48131,9010000.0
2009-04-24 16:52:00,4.47492,4.47883,4.46912,4.47478,6000000.0
2009-04-24 16:53:00,4.47733,4.48025,4.47244,4.4751,9380000.0
2009-04-24 16:54:00,4.47914,4.47974,4.47032,4.47032,5630000.0
2009-04-24 16:55:00,4.4804,4.48314,4.47524,4.47524,10510000.0
2009-04-24 16:58:00,4.47898,4.47951,4.46845,4.47474,6380000.0
2009-04-24 16:59:00,4.48044,4.48044,4.47289,4.47966,6020000.0
2009-04-24 17:00:00,4.47935,4.48133,4.47126,4.48133,5630000.0
2009-04-24 17:01:00,4.4748,4.47877,4.47368,4.47368,5630000.0
2009-04-24 17:02:00,4.48005,4.4814,4.472,4.472,5260000.0
2009-04-24 17:03:00,4.48054,4.48178,4.47334,4.48029,7890000.0
2009-04-24 17:04:00,4.48282,4.48574,4.48095,4.48395,7880000.0
2009-04-24 17:05:00,4.48413,4.48413,4.47864,4.48145,6760000.0
2009-04-24 17:06:00,4.48349,4.48666,4.4795,4.47958,6380000.0
2009-04-24 17:07:00,4.48679,4.48881,4.4826,4.48738,7880000.0
2009-04-24 17:08:00,4.48329,4.49048,4.48329,4.48669,6000000.0
2009-04-24 17:09:00,4.48831,4.49004,4.48076,4.483,6750000.0
2009-04-24 17:10:00,4.48553,4.48736,4.48021,4.4823,7140000.0
2009-04-24 17:11:00,4.48356,4.48768,4.48092,4.48744,8260000.0
2009-04-24 17:12:00,4.48915,4.49039,4.48175,4.49039,9010000.0
2009-04-24 17:13:00,4.49003,4.49003,4.47747,4.48658,6390000.0
2009-04-24 17:15:00,4.48848,4.49151,4.48569,4.49107,9750000.0
2009-04-24 17:16:00,4.48835,4.49325,4.48835,4.48947,5250000.0
2009-04-24 17:17:00,4.48337,4.4905,4.47929,4.4901,6750000.0
2009-04-24 17:18:00,4.4889,4.4889,4.47764,4.48806,8260000.0
2009-04-24 17:19:00,4.48714,4.48714,4.4813,4.48417,5260000.0
2009-04-24 17:20:00,4.48621,4.48621,4.47852,4.47983,7500000.0
2009-04-24 17:21:00,4.48218,4.48752,4.48203,4.48702,6380000.0
2009-04-24 17:22:00,4.48782,4.48812,4.48209,4.48811,9000000.0
2009-04-24 17:23:00,4.48598,4.48956,4.48409,4.48612,6750000.0
2009-04-24 17:24:00,4.48883,4.49048,4.48001,4.48731,8260000.0
2009-04-24 17:25:00,4.48665,4.48932,4.48398,4.48531,6380000.0
2009-04-24 17:26:00,4.48688,4.48804,4.48262,4.48669,8630000.0
2009-04-24 17:27:00,4.48104,4.48682,4.47418,4.48533,10880000.0
2009-04-24 17:28:00,4.48364,4.48611,4.48033,4.48387,9750000.0
2009-04-24 17:29:00,4.47479,4.4841,4.4745,4.47916,9760000.0
2009-04-24 17:30:00,4.48638,4.48641,4.47656,4.48342,7880000.0
2009-04-24 17:31:00,4.48355,4.48581,4.47915,4.48443,10500000.0
2009-04-24 17:32:00,4.47684,4.48673,4.47659,4.47659,5250000.0
2009-04-24 17:33:00,4.48834,4.48848,4.48136,4.48649,6000000.0
2009-04-24 17:34:00,4.48185,4.48954,4.48082,4.48489,6750000.0
2009-04-24 17:35:00,4.47694,4.48607,4.47694,4.48285,4500000.0
2009-04-24 17:36:00,4.48522,4.48522,4.47538,4.48442,5260000.0
2009-04-24 17:37:00,4.47978,4.4863,4.4775,4.47907,6380000.0
2009-04-24 17:38:00,4.47378,4.47901,4.47378,4.47831,5630000.0
2009-04-24 17:40:00,4.4737,4.48005,4.47165,4.47809,8250000.0
2009-04-24 17:41:00,4.47658,4.47658,4.46964,4.47244,7500000.0
2009-04-24 17:42:00,4.47212,4.47538,4.46826,4.47538,5630000.0
2009-04-24 17:43:00,4.46516,4.477,4.46402,4.46402,10130000.0
2009-04-24 17:44:00,4.47317,4.47725,4.46919,4.46997,6760000.0
2009-04-24 17:45:00,4.46888,4.47288,4.46351,4.4668,11250000.0
2009-04-24 17:46:00,4.46966,4.47197,4.45998,4.46298,9390000.0
2009-04-24 17:47:00,4.46628,4.47109,4.46094,4.46514,6380000.0
2009-04-24 17:48:00,4.46968,4.46968,4.45756,4.46816,5250000.0
2009-04-24 17:49:00,4.47121,4.47174,4.4658,4.46668,9380000.0
2009-04-24 17:50:00,4.47067,4.47315,4.46901,4.47115,6380000.0
2009-04-24 17:51:00,4.47129,4.47129,4.46451,4.46605,5630000.0
2009-04-24 17:52:00,4.47178,4.47402,4.46264,4.46672,6380000.0
2009-04-24 17:53:00,4.47025,4.47025,4.46116,4.46927,10130000.0
2009-04-24 17:54:00,4.46266,4.46879,4.46266,4.46879,7130000.0
2009-04-24 17:55:00,4.46849,4.47029,4.46014,4.46911,7510000.0
2009-04-24 17:56:00,4.47162,4.47162,4.46152,4.46472,4510000.0
2009-04-24 17:57:00,4.47,4.47,4.44935,4.44935,11250000.0
2009-04-24 17:58:00,4.45428,4.46235,4.45045,4.45722,13140000.0
2009-04-24 17:59:00,4.45761,4.46517,4.45181,4.45762,8640000.0
2009-04-24 18:00:00,4.46029,4.4654,4.45209,4.46438,8640000.0
2009-04-24 18:01:00,4.4635,4.46673,4.45621,4.46127,5630000.0
2009-04-24 18:02:00,4.46505,4.46703,4.46198,4.46703,6380000.0
2009-04-24 18:03:00,4.45454,4.46764,4.45423,4.45775,6380000.0
2009-04-24 18:04:00,4.46294,4.46837,4.45921,4.46785,3380000.0
2009-04-24 18:05:00,4.46791,4.46791,4.46168,4.46281,6000000.0
2009-04-24 18:07:00,4.47038,4.47038,4.46115,4.46115,10130000.0
2009-04-24 18:08:00,4.46937,4.4712,4.46479,4.47039,5250000.0
2009-04-24 18:09:00,4.4714,4.47214,4.46252,4.46552,10510000.0
2009-04-24 18:10:00,4.47139,4.47199,4.46054,4.46954,6750000.0
2009-04-24 18:11:00,4.4691,4.4691,4.46192,4.46192,7500000.0
2009-04-24 18:12:00,4.45789,4.4663,4.45789,4.46078,6000000.0
2009-04-24 18:14:00,4.46576,4.46858,4.46223,4.46708,4520000.0
2009-04-24 18:15:00,4.46689,4.46912,4.46298,4.46457,5640000.0
2009-04-24 18:19:00,4.4663,4.46818,4.45761,4.46664,8630000.0
2009-04-24 18:25:00,4.46741,4.46822,4.45872,4.46701,7140000.0
2009-04-24 18:26:00,4.46194,4.4664,4.46173,4.46282,5250000.0
2009-04-24 18:27:00,4.45888,4.46864,4.45888,4.46788,3750000.0
2009-04-24 18:28:00,4.46029,4.47087,4.46029,4.46655,6760000.0
2009-04-24 18:29:00,4.46189,4.47178,4.46189,4.46563,7890000.0
2009-04-24 18:30:00,4.46932,4.46941,4.45842,4.45842,5260000.0
2009-04-24 18:32:00,4.47041,4.47041,4.46082,4.46082,6760000.0
2009-04-24 18:33:00,4.4661,4.47229,4.46553,4.46553,5250000.0
2009-04-24 18:36:00,4.4642,4.46971,4.45997,4.46953,9000000.0
2009-04-24 18:37:00,4.47138,4.47293,4.46507,4.46982,8630000.0
2009-04-24 18:38:00,4.46919,4.47047,4.46255,4.46621,4880000.0
2009-04-24 18:45:00,4.4719,4.47318,4.46236,4.47145,6750000.0
2009-04-24 18:47:00,4.47032,4.47226,4.47032,4.47226,3750000.0
2009-04-24 18:48:00,4.46679,4.47145,4.4608,4.47141,5250000.0
2009-04-24 19:00:00,4.47291,4.47357,4.46412,4.46818,6750000.0
2009-04-24 19:02:00,4.47208,4.47208,4.46609,4.46967,3380000.0
2009-04-24 19:03:00,4.46957,4.46957,4.46283,4.46823,4130000.0
2009-04-24 19:15:00,4.47238,4.47248,4.46422,4.47023,6760000.0
2009-04-24 19:20:00,4.47089,4.47089,4.46082,4.4692,8250000.0
2009-04-24 19:30:00,4.46826,4.47298,4.46352,4.46917,9390000.0
2009-04-24 19:34:00,4.47102,4.47107,4.46401,4.47034,9010000.0
2009-04-24 19:36:00,4.46633,4.46754,4.46633,4.46754,1500000.0
2009-04-24 19:37:00,4.46866,4.46866,4.46166,4.46757,5630000.0
2009-04-24 19:38:00,4.46748,4.46748,4.46321,4.46321,1500000.0
2009-04-24 19:39:00,4.46442,4.46442,4.45882,4.4625,6000000.0
2009-04-24 19:40:00,4.45944,4.46114,4.4513,4.46114,9000000.0
2009-04-24 19:41:00,4.46239,4.46239,4.4562,4.46086,7880000.0
2009-04-24 19:42:00,4.4606,4.4607,4.45492,4.45898,5250000.0
2009-04-24 19:43:00,4.45433,4.46105,4.45167,4.45167,6380000.0
2009-04-24 19:44:00,4.46032,4.46309,4.45594,4.46018,5630000.0
2009-04-24 19:45:00,4.45641,4.45732,4.4509,4.45732,11250000.0
2009-04-24 19:46:00,4.45612,4.46107,4.45595,4.46107,5630000.0
2009-04-24 19:47:00,4.45012,4.45012,4.45012,4.45012,750000.0
2009-04-24 19:49:00,4.45886,4.45886,4.4482,4.45033,4510000.0
2009-04-24 19:50:00,4.45114,4.46177,4.45087,4.46177,3380000.0
2009-04-24 19:51:00,4.45972,4.46316,4.45797,4.45907,7880000.0
2009-04-24 19:52:00,4.45774,4.4603,4.45359,4.45855,5250000.0
2009-04-24 19:53:00,4.46028,4.4606,4.45107,4.45878,7500000.0
2009-04-24 19:58:00,4.46048,4.46353,4.45736,4.45736,4890000.0
2009-04-24 19:59:00,4.4574,4.46101,4.45486,4.45792,9380000.0
2009-04-24 20:00:00,4.45837,4.46382,4.45837,4.45861,6750000.0
2009-04-24 20:01:00,4.46291,4.46903,4.45863,4.45874,5260000.0
2009-04-24 20:02:00,4.46794,4.46846,4.46739,4.46842,2640000.0
2009-04-24 20:09:00,4.47118,4.47118,4.46543,4.46973,6000000.0
2009-04-24 20:14:00,4.47119,4.47201,4.46552,4.46952,7500000.0
2009-04-24 20:15:00,4.47354,4.47354,4.4681,4.47055,6000000.0
2009-04-24 20:16:00,4.46873,4.47361,4.46873,4.47209,5250000.0
2009-04-24 20:30:00,4.47389,4.47419,4.46924,4.4734,3000000.0
2009-04-24 20:44:00,4.47096,4.47342,4.47096,4.47096,3750000.0
2009-04-24 20:45:00,4.47123,4.47334,4.46706,4.46835,3000000.0
2009-04-24 20:46:00,4.47315,4.47427,4.47315,4.47351,2630000.0
2009-04-24 20:47:00,4.46809,4.47509,4.46474,4.46474,3390000.0
2009-04-24 20:48:00,4.46639,4.46721,4.46145,4.46145,3390000.0
2009-04-24 20:49:00,4.46476,4.47546,4.46089,4.47546,9380000.0
2009-04-24 20:50:00,4.47671,4.47815,4.47201,4.4746,5260000.0
2009-04-24 20:51:00,4.47412,4.47412,4.47128,4.47128,1500000.0
2009-04-24 20:52:00,4.48117,4.48117,4.47188,4.47933,5640000.0
2009-04-24 20:53:00,4.47852,4.48037,4.47648,4.47957,4880000.0
2009-04-24 20:55:00,4.47783,4.48033,4.47557,4.4776,5640000.0
2009-04-24 21:00:00,4.47812,4.4822,4.47701,4.47701,5630000.0
2009-04-24 21:01:00,4.47925,4.48278,4.47777,4.48099,6000000.0
2009-04-24 21:02:00,4.48086,4.48086,4.47472,4.47859,8250000.0
2009-04-24 21:06:00,4.48337,4.48337,4.47685,4.47892,6000000.0
2009-04-24 21:13:00,4.47469,4.47859,4.46928,4.4759,8260000.0
2009-04-24 21:14:00,4.47579,4.47748,4.47148,4.47569,10890000.0
2009-04-24 21:15:00,4.4726,4.48558,4.4726,4.47931,5630000.0
2009-04-24 21:16:00,4.47769,4.47954,4.47316,4.47516,4520000.0
2009-04-24 21:17:00,4.47426,4.4803,4.47426,4.4803,6000000.0
2009-04-24 21:30:00,4.48379,4.48577,4.47992,4.48307,9390000.0
2009-04-24 21:34:00,4.47956,4.48414,4.47956,4.48414,1500000.0
2009-04-24 21:35:00,4.48373,4.48373,4.47402,4.48252,5250000.0
2009-04-24 21:37:00,4.48377,4.48377,4.47237,4.47258,6000000.0
2009-04-24 21:38:00,4.48179,4.48215,4.47424,4.48207,5630000.0
2009-04-24 21:39:00,4.48313,4.48445,4.47189,4.48445,6000000.0
2009-04-24 21:40:00,4.47697,4.48633,4.47502,4.48568,6750000.0
2009-04-24 21:42:00,4.47951,4.48314,4.47635,4.48214,5270000.0
2009-04-24 21:43:00,4.47748,4.48474,4.47748,4.48009,7500000.0
2009-04-24 21:44:00,4.47991,4.48739,4.47906,4.48415,9380000.0
2009-04-24 21:45:00,4.48614,4.48694,4.47742,4.48694,5250000.0
2009-04-24 21:47:00,4.47893,4.48089,4.47893,4.48089,1500000.0
2009-04-24 21:48:00,4.48318,4.48318,4.47772,4.47772,1500000.0
2009-04-24 21:55:00,4.48055,4.48078,4.47574,4.47858,3750000.0
2009-04-24 21:56:00,4.47478,4.47915,4.47351,4.47837,6010000.0
2009-04-24 21:57:00,4.47621,4.47621,4.46642,4.46799,4880000.0
2009-04-24 22:00:00,4.48117,4.48177,4.47614,4.47993,10520000.0
2009-04-24 22:03:00,4.47674,4.48245,4.47674,4.48245,3000000.0
2009-04-24 22:08:00,4.48151,4.48172,4.47936,4.47973,3380000.0
2009-04-24 22:09:00,4.47627,4.48057,4.47366,4.47907,10880000.0
2009-04-24 22:15:00,4.48416,4.48416,4.47966,4.48197,6000000.0
2009-04-24 22:30:00,4.48322,4.48461,4.47472,4.48461,7500000.0
2009-04-24 22:43:00,4.48237,4.48237,4.47578,4.47578,1500000.0
2009-04-24 22:44:00,4.47064,4.48175,4.46797,4.48175,9010000.0
2009-04-24 22:45:00,4.47597,4.47597,4.47514,4.47514,1500000.0
2009-04-24 22:59:00,4.48219,4.48219,4.47798,4.47798,1500000.0
2009-04-26 23:06:00,4.45322,4.45322,4.45322,4.45322,750000.0
2009-04-26 23:07:00,4.45986,4.45986,4.45986,4.45986,380000.0
2009-04-26 23:08:00,4.46236,4.46236,4.46236,4.46236,750000.0
2009-04-26 23:09:00,4.46242,4.46242,4.45753,4.45753,1500000.0
2009-04-26 23:10:00,4.45322,4.46171,4.45322,4.46171,1500000.0
2009-04-26 23:11:00,4.46232,4.46232,4.46232,4.46232,380000.0
2009-04-26 23:12:00,4.4613,4.4613,4.45857,4.45857,1500000.0
2009-04-26 23:13:00,4.46109,4.46109,4.46109,4.46109,750000.0
2009-04-26 23:14:00,4.4617,4.46243,4.45724,4.46227,5250000.0
2009-04-26 23:15:00,4.47401,4.47401,4.46407,4.46407,2260000.0
2009-04-26 23:16:00,4.46236,4.46236,4.45292,4.45292,1130000.0
2009-04-26 23:17:00,4.45698,4.45698,4.45698,4.45698,750000.0
2009-04-26 23:18:00,4.45786,4.46316,4.45786,4.46316,1500000.0
2009-04-26 23:19:00,4.46248,4.46248,4.46079,4.46079,1500000.0
2009-04-26 23:20:00,4.45857,4.45857,4.45857,4.45857,750000.0
2009-04-26 23:21:00,4.46109,4.46109,4.46097,4.46097,1500000.0
2009-04-26 23:22:00,4.46166,4.46232,4.46166,4.46232,1500000.0
2009-04-26 23:23:00,4.46248,4.46248,4.46216,4.46216,1130000.0
2009-04-26 23:24:00,4.46232,4.46232,4.46232,4.46232,750000.0
2009-04-26 23:25:00,4.46225,4.46312,4.46225,4.46312,1130000.0
2009-04-26 23:26:00,4.46109,4.46109,4.46109,4.46109,750000.0
2009-04-26 23:27:00,4.46071,4.46071,4.46071,4.46071,750000.0
2009-04-26 23:28:00,4.46316,4.46316,4.46316,4.46316,750000.0
2009-04-26 23:29:00,4.46232,4.46232,4.45292,4.45292,6010000.0
2009-04-26 23:30:00,4.47472,4.47821,4.45967,4.45967,4880000.0
2009-04-26 23:31:00,4.46171,4.46171,4.46171,4.46171,750000.0
2009-04-26 23:32:00,4.46054,4.46054,4.45821,4.45821,1130000.0
2009-04-26 23:33:00,4.46224,4.46224,4.46166,4.46166,1500000.0
2009-04-26 23:34:00,4.46171,4.46171,4.46171,4.46171,380000.0
2009-04-26 23:35:00,4.46089,4.46089,4.46089,4.46089,750000.0
2009-04-26 23:36:00,4.46017,4.46232,4.46017,4.46232,1500000.0
2009-04-26 23:37:00,4.46224,4.46224,4.46224,4.46224,750000.0
2009-04-26 23:38:00,4.46013,4.46232,4.46013,4.46232,1130000.0
2009-04-26 23:39:00,4.46295,4.46485,4.45488,4.46317,4880000.0
2009-04-26 23:40:00,4.46248,4.46248,4.45753,4.45753,1500000.0
2009-04-26 23:41:00,4.46232,4.46232,4.4613,4.4613,1500000.0
2009-04-26 23:42:00,4.46109,4.46232,4.46109,4.46232,1500000.0
2009-04-26 23:43:00,4.46232,4.46281,4.45292,4.45292,6390000.0
2009-04-26 23:44:00,4.45292,4.46312,4.45292,4.46232,10880000.0
2009-04-26 23:45:00,4.47583,4.47583,4.46196,4.46367,6390000.0
2009-04-26 23:46:00,4.45759,4.46242,4.45724,4.45758,4510000.0
2009-04-26 23:47:00,4.46224,4.46248,4.46224,4.46248,1500000.0
2009-04-26 23:48:00,4.46232,4.46232,4.46232,4.46232,1500000.0
2009-04-26 23:49:00,4.46086,4.46086,4.46086,4.46086,750000.0
2009-04-26 23:50:00,4.46071,4.46316,4.45724,4.46079,4890000.0
2009-04-26 23:51:00,4.45292,4.45292,4.45292,4.45292,750000.0
2009-04-26 23:52:00,4.46229,4.46229,4.46224,4.46224,1500000.0
2009-04-26 23:53:00,4.46232,4.46232,4.46185,4.46185,1500000.0
2009-04-26 23:54:00,4.46166,4.46232,4.45292,4.46232,5260000.0
2009-04-26 23:55:00,4.46232,4.46232,4.45292,4.46185,4880000.0
2009-04-26 23:56:00,4.46248,4.46248,4.45292,4.46109,7500000.0
2009-04-26 23:57:00,4.46232,4.46232,4.45322,4.46072,4510000.0
2009-04-26 23:58:00,4.46232,4.46281,4.45698,4.45715,7140000.0
2009-04-26 23:59:00,4.46287,4.46287,4.45287,4.45287,4130000.0
2009-04-27 00:00:00,4.47743,4.47743,4.46455,4.46467,4510000.0
2009-04-27 00:01:00,4.45857,4.46316,4.45724,4.46236,5630000.0
2009-04-27 00:02:00,4.4613,4.46316,4.45292,4.46224,7880000.0
2009-04-27 00:03:00,4.45758,4.46316,4.45292,4.45292,6010000.0
2009-04-27 00:04:00,4.46236,4.46236,4.45786,4.46017,4890000.0
2009-04-27 00:05:00,4.46171,4.46316,4.45292,4.46224,7880000.0
2009-04-27 00:06:00,4.45743,4.46236,4.45292,4.46224,7880000.0
2009-04-27 00:07:00,4.46171,4.46316,4.45292,4.4613,7140000.0
2009-04-27 00:08:00,4.45108,4.46248,4.45108,4.46171,7130000.0
2009-04-27 00:09:00,4.46248,4.46261,4.45698,4.46076,7880000.0
2009-04-27 00:10:00,4.45724,4.46248,4.45292,4.46232,7140000.0
2009-04-27 00:11:00,4.46236,4.46236,4.45786,4.46017,4890000.0
2009-04-27 00:12:00,4.46171,4.46316,4.45292,4.4613,7140000.0
2009-04-27 00:13:00,4.46017,4.46166,4.45986,4.45986,2640000.0
2009-04-27 00:14:00,4.46171,4.46316,4.45292,4.4613,8250000.0
2009-04-27 00:15:00,4.47662,4.47662,4.45859,4.45859,4880000.0
2009-04-27 00:16:00,4.46236,4.46312,4.46079,4.46232,3010000.0
2009-04-27 00:17:00,4.45702,4.46224,4.45292,4.46224,3380000.0
2009-04-27 00:18:00,4.46236,4.46236,4.45786,4.46017,5630000.0
2009-04-27 00:19:00,4.46171,4.46316,4.45292,4.4613,7880000.0
2009-04-27 00:20:00,4.46232,4.46232,4.46089,4.46171,4130000.0
2009-04-27 00:21:00,4.46171,4.46316,4.45292,4.4613,8250000.0
2009-04-27 00:22:00,4.45703,4.46232,4.45703,4.46224,5260000.0
2009-04-27 00:23:00,4.46171,4.46316,4.45292,4.4613,7510000.0
2009-04-27 00:24:00,4.45986,4.46089,4.45703,4.46089,2250000.0
2009-04-27 00:25:00,4.45325,4.46281,4.45325,4.46013,7500000.0
2009-04-27 00:26:00,4.46126,4.46242,4.45292,4.45753,7510000.0
2009-04-27 00:27:00,4.45292,4.46242,4.45292,4.46085,4500000.0
2009-04-27 00:28:00,4.45698,4.46204,4.45698,4.46204,7500000.0
2009-04-27 00:29:00,4.45821,4.46281,4.45702,4.46227,8630000.0
2009-04-27 00:30:00,4.46912,4.47859,4.46912,4.47784,5250000.0
2009-04-27 00:32:00,4.46652,4.46652,4.46246,4.46536,4500000.0
2009-04-27 00:33:00,4.46078,4.46367,4.46078,4.46324,2250000.0
2009-04-27 00:34:00,4.46181,4.46268,4.45632,4.46244,6000000.0
2009-04-27 00:35:00,4.45632,4.45632,4.45632,4.45632,750000.0
2009-04-27 00:40:00,4.46133,4.46187,4.45128,4.45312,8260000.0
2009-04-27 00:41:00,4.45708,4.46301,4.45708,4.46301,6000000.0
2009-04-27 00:42:00,4.46187,4.4628,4.45312,4.45892,5630000.0
2009-04-27 00:43:00,4.46117,4.46296,4.45892,4.46187,4880000.0
2009-04-27 00:44:00,4.4634,4.47272,4.4634,4.47272,4130000.0
2009-04-27 00:45:00,4.45877,4.46256,4.45312,4.46022,10880000.0
2009-04-27 00:46:00,4.46162,4.46252,4.45312,4.46252,6000000.0
2009-04-27 00:47:00,4.46141,4.46301,4.45718,4.46252,7500000.0
2009-04-27 00:48:00,4.46184,4.46256,4.46091,4.46256,4150000.0
2009-04-27 00:49:00,4.46262,4.46262,4.45806,4.46037,3750000.0
2009-04-27 00:50:00,4.46806,4.46806,4.45684,4.46205,4510000.0
2009-04-27 00:51:00,4.46256,4.46256,4.45806,4.46037,5630000.0
2009-04-27 00:52:00,4.46191,4.46336,4.45312,4.4615,8250000.0
2009-04-27 00:53:00,4.45744,4.46252,4.45744,4.46176,5250000.0
2009-04-27 00:54:00,4.46191,4.46336,4.45312,4.4615,7140000.0
2009-04-27 00:55:00,4.45611,4.46048,4.45099,4.46048,7500000.0
2009-04-27 00:56:00,4.46171,4.46316,4.45292,4.4613,6770000.0
2009-04-27 00:57:00,4.4623,4.46232,4.45702,4.45702,4880000.0
2009-04-27 00:58:00,4.46216,4.46281,4.45058,4.46142,6380000.0
2009-04-27 00:59:00,4.45821,4.46232,4.45058,4.46013,6000000.0
2009-04-27 01:00:00,4.46232,4.46232,4.45698,4.46089,6000000.0
2009-04-27 01:01:00,4.46237,4.46237,4.45325,4.45724,6380000.0
2009-04-27 01:02:00,4.46166,4.46229,4.45292,4.45325,4510000.0
2009-04-27 01:03:00,4.46147,4.46232,4.45292,4.46232,5260000.0
2009-04-27 01:04:00,4.46239,4.46239,4.46229,4.46229,1500000.0
2009-04-27 01:05:00,4.46071,4.46166,4.45292,4.45292,4130000.0
2009-04-27 01:06:00,4.46019,4.46232,4.45857,4.46232,5630000.0
2009-04-27 01:07:00,4.45821,4.46281,4.45757,4.46178,6000000.0
2009-04-27 01:08:00,4.46171,4.46316,4.45292,4.4613,7880000.0
2009-04-27 01:09:00,4.45752,4.46232,4.45322,4.46232,4880000.0
2009-04-27 01:10:00,4.46152,4.46152,4.45593,4.45773,5630000.0
2009-04-27 01:11:00,4.45434,4.45986,4.45063,4.45711,4880000.0
2009-04-27 01:12:00,4.46031,4.46157,4.45448,4.45735,6750000.0
2009-04-27 01:15:00,4.45582,4.45582,4.4538,4.4538,1500000.0
2009-04-27 01:19:00,4.46398,4.46436,4.45228,4.46106,7500000.0
2009-04-27 01:20:00,4.45228,4.46401,4.45228,4.46401,5630000.0
2009-04-27 01:21:00,4.46337,4.46352,4.45844,4.46192,4500000.0
2009-04-27 01:22:00,4.45835,4.46393,4.45583,4.46258,4130000.0
2009-04-27 01:23:00,4.46752,4.47523,4.46752,4.47132,4880000.0
2009-04-27 01:24:00,4.46223,4.46352,4.45823,4.45823,5260000.0
2009-04-27 01:25:00,4.46209,4.46419,4.45583,4.45732,7130000.0
2009-04-27 01:26:00,4.46291,4.46383,4.45844,4.46286,7880000.0
2009-04-27 01:27:00,4.45872,4.46407,4.45732,4.46349,10130000.0
2009-04-27 01:28:00,4.45977,4.46357,4.45977,4.46357,1500000.0
2009-04-27 01:29:00,4.45412,4.46364,4.45412,4.46192,11630000.0
2009-04-27 01:30:00,4.47294,4.47294,4.45876,4.464,5260000.0
2009-04-27 01:31:00,4.46312,4.46407,4.45823,4.46407,3760000.0
2009-04-27 01:32:00,4.45844,4.46368,4.45844,4.46217,5260000.0
2009-04-27 01:33:00,4.46584,4.47612,4.46584,4.46801,6750000.0
2009-04-27 01:34:00,4.46527,4.46904,4.46001,4.46408,7500000.0
2009-04-27 01:35:00,4.45651,4.46436,4.45651,4.46436,6750000.0
2009-04-27 01:36:00,4.45716,4.46398,4.45716,4.45977,6000000.0
2009-04-27 01:37:00,4.46286,4.46398,4.45977,4.46284,6750000.0
2009-04-27 01:38:00,4.46209,4.46383,4.45412,4.46383,7880000.0
2009-04-27 01:39:00,4.46371,4.46371,4.46196,4.46357,3750000.0
2009-04-27 01:40:00,4.46147,4.46356,4.45818,4.45818,5630000.0
2009-04-27 01:41:00,4.46028,4.46352,4.45732,4.46302,6750000.0
2009-04-27 01:42:00,4.45412,4.46352,4.45412,4.45977,6000000.0
2009-04-27 01:43:00,4.46401,4.46401,4.46174,4.46174,4500000.0
2009-04-27 01:44:00,4.45412,4.46368,4.45412,4.46356,8630000.0
2009-04-27 01:45:00,4.47823,4.47823,4.46373,4.46373,4880000.0
2009-04-27 01:46:00,4.46337,4.46398,4.45412,4.46357,5630000.0
2009-04-27 01:47:00,4.46337,4.46407,4.45412,4.45412,6000000.0
2009-04-27 01:48:00,4.45977,4.46368,4.45412,4.46291,4880000.0
2009-04-27 01:49:00,4.46356,4.46356,4.45906,4.46137,6000000.0
2009-04-27 01:50:00,4.46291,4.46436,4.45412,4.4625,8250000.0
2009-04-27 01:51:00,4.46352,4.46352,4.45906,4.45906,3380000.0
2009-04-27 01:52:00,4.46291,4.46436,4.45412,4.4625,7880000.0
2009-04-27 01:53:00,4.45412,4.46436,4.45412,4.45412,4880000.0
2009-04-27 01:54:00,4.46356,4.46356,4.45906,4.46137,6000000.0
2009-04-27 01:55:00,4.46298,4.46486,4.45419,4.46273,7880000.0
2009-04-27 01:56:00,4.46182,4.46357,4.45764,4.46357,6000000.0
2009-04-27 01:58:00,4.46156,4.46402,4.46156,4.46156,3750000.0
2009-04-27 02:01:00,4.46406,4.46406,4.45956,4.46187,5630000.0
2009-04-27 02:02:00,4.464,4.46414,4.45462,4.46398,6000000.0
2009-04-27 02:03:00,4.45894,4.46451,4.45462,4.45495,7500000.0
2009-04-27 02:04:00,4.46341,4.46486,4.45462,4.463,7140000.0
2009-04-27 02:05:00,4.46337,4.46447,4.45872,4.46147,7510000.0
2009-04-27 02:06:00,4.46406,4.46406,4.45956,4.46187,4890000.0
2009-04-27 02:07:00,4.46074,4.46402,4.45372,4.46249,6380000.0
2009-04-27 02:08:00,4.46336,4.46397,4.457,4.46338,4880000.0
2009-04-27 02:09:00,4.46367,4.46412,4.45462,4.45885,6380000.0
2009-04-27 02:10:00,4.46169,4.46403,4.45885,4.46259,6380000.0
2009-04-27 02:11:00,4.46259,4.46355,4.45702,4.46326,5630000.0
2009-04-27 02:12:00,4.45894,4.46418,4.45591,4.46396,8250000.0
2009-04-27 02:13:00,4.46169,4.46336,4.45462,4.46027,5630000.0
2009-04-27 02:14:00,4.46242,4.46486,4.45462,4.45462,4130000.0
2009-04-27 02:15:00,4.47272,4.47272,4.4574,4.45806,21000000.0
2009-04-27 02:16:00,4.45858,4.45885,4.45858,4.45885,1130000.0
2009-04-27 02:17:00,4.46259,4.46402,4.45868,4.46402,6380000.0
2009-04-27 02:18:00,4.46396,4.46468,4.45462,4.45881,6000000.0
2009-04-27 02:19:00,4.46259,4.46444,4.45698,4.45698,6000000.0
2009-04-27 02:20:00,4.45894,4.46468,4.45856,4.46337,8250000.0
2009-04-27 02:21:00,4.46273,4.46486,4.45462,4.45462,6020000.0
2009-04-27 02:22:00,4.45462,4.46469,4.45227,4.45923,5250000.0
2009-04-27 02:23:00,4.46135,4.46469,4.45462,4.46242,6380000.0
2009-04-27 02:24:00,4.45703,4.46486,4.45703,4.46336,7880000.0
2009-04-27 02:25:00,4.45868,4.46337,4.45462,4.45894,6760000.0
2009-04-27 02:26:00,4.46042,4.46461,4.45872,4.46224,5250000.0
2009-04-27 02:27:00,4.45462,4.46402,4.45462,4.45823,5630000.0
2009-04-27 02:28:00,4.46312,4.46405,4.45278,4.46402,5630000.0
2009-04-27 02:29:00,4.46251,4.46444,4.46251,4.46309,3750000.0
2009-04-27 02:30:00,4.47941,4.47941,4.46415,4.46415,6380000.0
2009-04-27 02:31:00,4.46249,4.46407,4.45868,4.46407,6380000.0
2009-04-27 02:32:00,4.46406,4.46406,4.45956,4.46187,5630000.0
2009-04-27 02:33:00,4.46374,4.46402,4.45868,4.45868,6760000.0
2009-04-27 02:34:00,4.46406,4.46406,4.45956,4.46187,6000000.0
2009-04-27 02:35:00,4.45462,4.46402,4.45462,4.46402,6760000.0
2009-04-27 02:36:00,4.46279,4.46444,4.45956,4.45956,4500000.0
2009-04-27 02:37:00,4.46406,4.46406,4.45956,4.46187,6000000.0
2009-04-27 02:38:00,4.46341,4.46418,4.45869,4.46352,7500000.0
2009-04-27 02:39:00,4.46406,4.46406,4.45956,4.46187,6000000.0
2009-04-27 02:40:00,4.46336,4.46341,4.45872,4.46341,5260000.0
2009-04-27 02:41:00,4.46406,4.46406,4.45956,4.46187,5630000.0
2009-04-27 02:42:00,4.4642,4.4642,4.45959,4.46361,4130000.0
2009-04-27 02:43:00,4.45868,4.46362,4.45462,4.45462,5630000.0
2009-04-27 02:44:00,4.45823,4.464,4.45823,4.464,5250000.0
2009-04-27 02:45:00,4.47815,4.47815,4.46418,4.46418,7880000.0
2009-04-27 02:46:00,4.46406,4.46406,4.45956,4.46187,5630000.0
2009-04-27 02:47:00,4.46402,4.46402,4.45927,4.46259,5260000.0
2009-04-27 02:48:00,4.46406,4.46418,4.46027,4.46341,5250000.0
2009-04-27 02:49:00,4.45443,4.4634,4.45443,4.46312,3750000.0
2009-04-27 02:50:00,4.46267,4.46366,4.45462,4.46366,5630000.0
2009-04-27 02:51:00,4.46406,4.46406,4.45956,4.46187,5260000.0
2009-04-27 02:52:00,4.46341,4.46486,4.45462,4.463,7510000.0
2009-04-27 02:53:00,4.46406,4.46406,4.45868,4.45868,1500000.0
2009-04-27 02:54:00,4.45956,4.46259,4.45956,4.46259,1130000.0
2009-04-27 02:55:00,4.46362,4.46418,4.46319,4.46418,3760000.0
2009-04-27 02:56:00,4.47019,4.47763,4.46703,4.46703,4500000.0
2009-04-27 02:57:00,4.46554,4.48696,4.46554,4.48696,4880000.0
2009-04-27 02:58:00,4.48485,4.48963,4.47657,4.47671,6750000.0
2009-04-27 02:59:00,4.48095,4.48095,4.47378,4.47378,4130000.0
2009-04-27 03:00:00,4.48898,4.48898,4.47201,4.47883,23260000.0
2009-04-27 03:03:00,4.48376,4.48376,4.46849,4.47842,3010000.0
2009-04-27 03:04:00,4.47638,4.47839,4.47164,4.47553,5630000.0
2009-04-27 03:05:00,4.47368,4.4746,4.46468,4.47266,8250000.0
2009-04-27 03:06:00,4.47055,4.47055,4.46113,4.46898,5250000.0
2009-04-27 03:07:00,4.46586,4.46784,4.46173,4.46242,6000000.0
2009-04-27 03:08:00,4.46422,4.46422,4.45827,4.46338,5260000.0
2009-04-27 03:09:00,4.46651,4.47301,4.46618,4.46779,4880000.0
2009-04-27 03:10:00,4.47374,4.48399,4.47374,4.47972,4890000.0
2009-04-27 03:11:00,4.48909,4.48909,4.47907,4.48101,5250000.0
2009-04-27 03:12:00,4.47536,4.47903,4.47536,4.47615,6750000.0
2009-04-27 03:13:00,4.47368,4.4742,4.46557,4.47278,4500000.0
2009-04-27 03:14:00,4.47336,4.47814,4.46653,4.47798,6750000.0
2009-04-27 03:15:00,4.47841,4.48479,4.47422,4.47535,5250000.0
2009-04-27 03:16:00,4.47382,4.47578,4.47074,4.47578,5250000.0
2009-04-27 03:17:00,4.47529,4.47529,4.47062,4.47264,5260000.0
2009-04-27 03:18:00,4.47397,4.47528,4.46564,4.47384,6380000.0
2009-04-27 03:19:00,4.47472,4.47472,4.47032,4.47241,6000000.0
2009-04-27 03:20:00,4.47497,4.47497,4.4653,4.46787,6000000.0
2009-04-27 03:21:00,4.47486,4.47817,4.47092,4.47203,7510000.0
2009-04-27 03:22:00,4.47661,4.48367,4.47429,4.47531,5630000.0
2009-04-27 03:23:00,4.46587,4.48065,4.46587,4.47617,7500000.0
2009-04-27 03:24:00,4.47755,4.48188,4.47333,4.48157,5630000.0
2009-04-27 03:25:00,4.4754,4.48166,4.47017,4.47766,7510000.0
2009-04-27 03:26:00,4.48294,4.48398,4.47636,4.48234,6000000.0
2009-04-27 03:27:00,4.47737,4.48115,4.47155,4.47793,4510000.0
2009-04-27 03:28:00,4.47403,4.48104,4.47403,4.47786,8250000.0
2009-04-27 03:29:00,4.47837,4.48208,4.475,4.48208,7510000.0
2009-04-27 03:30:00,4.48674,4.48674,4.4793,4.48178,4130000.0
2009-04-27 03:31:00,4.47782,4.48116,4.47782,4.47791,4130000.0
2009-04-27 03:32:00,4.47837,4.48265,4.47376,4.47796,5630000.0
2009-04-27 03:33:00,4.47778,4.48315,4.47341,4.48205,6000000.0
2009-04-27 03:34:00,4.48187,4.48187,4.46784,4.47786,7880000.0
2009-04-27 03:35:00,4.48161,4.48384,4.47667,4.48011,5250000.0
2009-04-27 03:36:00,4.47786,4.481,4.47367,4.47668,5260000.0
2009-04-27 03:37:00,4.47348,4.48084,4.47348,4.47718,4890000.0
2009-04-27 03:38:00,4.47765,4.48268,4.47344,4.47757,5630000.0
2009-04-27 03:39:00,4.48363,4.48363,4.47184,4.48163,6000000.0
2009-04-27 03:40:00,4.47742,4.4851,4.47331,4.48219,6000000.0
2009-04-27 03:41:00,4.47737,4.48397,4.47506,4.47841,7130000.0
2009-04-27 03:42:00,4.4795,4.48087,4.47495,4.47806,6000000.0
2009-04-27 03:43:00,4.4794,4.48101,4.47479,4.47564,4890000.0
2009-04-27 03:44:00,4.47566,4.48301,4.47566,4.48301,6000000.0
2009-04-27 03:45:00,4.48107,4.48524,4.47693,4.48138,5260000.0
2009-04-27 03:46:00,4.47847,4.48182,4.4748,4.47858,6380000.0
2009-04-27 03:47:00,4.48369,4.48369,4.47533,4.48035,6000000.0
2009-04-27 03:48:00,4.48271,4.48271,4.47522,4.48169,4880000.0
2009-04-27 03:49:00,4.47809,4.48427,4.47429,4.47835,5250000.0
2009-04-27 03:50:00,4.47766,4.48274,4.47337,4.48202,5630000.0
2009-04-27 03:51:00,4.47979,4.47979,4.47094,4.47791,5630000.0
2009-04-27 03:52:00,4.47899,4.48245,4.47643,4.47643,5630000.0
2009-04-27 03:53:00,4.48055,4.48234,4.47461,4.47461,6020000.0
2009-04-27 03:54:00,4.48536,4.48536,4.4755,4.48299,4510000.0
2009-04-27 03:55:00,4.47657,4.48336,4.46797,4.48262,7880000.0
2009-04-27 03:56:00,4.48388,4.48388,4.47294,4.48194,4890000.0
2009-04-27 03:57:00,4.48191,4.48242,4.47112,4.47708,7510000.0
2009-04-27 03:58:00,4.48136,4.4843,4.47452,4.48202,4880000.0
2009-04-27 03:59:00,4.47863,4.48268,4.47191,4.48259,8250000.0
2009-04-27 04:00:00,4.48396,4.48447,4.47619,4.47863,6000000.0
2009-04-27 04:01:00,4.48374,4.48374,4.47576,4.48118,5260000.0
2009-04-27 04:02:00,4.47886,4.48044,4.47217,4.47721,7880000.0
2009-04-27 04:03:00,4.47661,4.48196,4.47346,4.48,4510000.0
2009-04-27 04:04:00,4.48378,4.48378,4.47497,4.48271,6770000.0
2009-04-27 04:05:00,4.47503,4.48094,4.4687,4.4687,5630000.0
2009-04-27 04:06:00,4.478,4.48416,4.47378,4.48416,4880000.0
2009-04-27 04:07:00,4.48202,4.48202,4.47282,4.47863,4140000.0
2009-04-27 04:08:00,4.47684,4.48355,4.47684,4.48138,5640000.0
2009-04-27 04:09:00,4.47257,4.48262,4.47257,4.47889,7510000.0
2009-04-27 04:10:00,4.47852,4.48356,4.47291,4.47941,5630000.0
2009-04-27 04:11:00,4.4787,4.48161,4.46992,4.46992,5250000.0
2009-04-27 04:12:00,4.48156,4.48465,4.47584,4.48226,6770000.0
2009-04-27 04:13:00,4.48428,4.48428,4.47488,4.47586,6000000.0
2009-04-27 04:14:00,4.48104,4.4817,4.47063,4.48104,7520000.0
2009-04-27 04:15:00,4.47512,4.48674,4.47512,4.48471,4880000.0
2009-04-27 04:16:00,4.48186,4.48256,4.47112,4.48249,8250000.0
2009-04-27 04:17:00,4.47813,4.48276,4.47711,4.4799,6760000.0
2009-04-27 04:18:00,4.47893,4.48325,4.47222,4.48277,6400000.0
2009-04-27 04:19:00,4.47923,4.48536,4.47647,4.48536,5630000.0
2009-04-27 04:20:00,4.47908,4.48095,4.47508,4.48015,5260000.0
2009-04-27 04:21:00,4.48297,4.48297,4.46959,4.47706,4880000.0
2009-04-27 04:22:00,4.47835,4.48286,4.47013,4.4781,6000000.0
2009-04-27 04:23:00,4.48134,4.48218,4.4708,4.47753,7510000.0
2009-04-27 04:24:00,4.48321,4.48321,4.47386,4.48317,7130000.0
2009-04-27 04:25:00,4.47901,4.48081,4.47498,4.47575,6000000.0
2009-04-27 04:26:00,4.47869,4.48149,4.46972,4.47717,7130000.0
2009-04-27 04:27:00,4.48096,4.48303,4.47513,4.48303,4880000.0
2009-04-27 04:28:00,4.48297,4.48297,4.4746,4.4752,5260000.0
2009-04-27 04:29:00,4.48159,4.48246,4.47339,4.47824,6750000.0
2009-04-27 04:30:00,4.47778,4.48592,4.47364,4.48147,6000000.0
2009-04-27 04:31:00,4.47818,4.48166,4.47818,4.48129,6000000.0
2009-04-27 04:32:00,4.48231,4.48265,4.4695,4.47876,5630000.0
2009-04-27 04:33:00,4.48212,4.48212,4.47377,4.4756,7510000.0
2009-04-27 04:34:00,4.47672,4.48486,4.47564,4.48486,4510000.0
2009-04-27 04:35:00,4.48441,4.48441,4.47539,4.48018,5260000.0
2009-04-27 04:36:00,4.47937,4.47937,4.47011,4.47349,4880000.0
2009-04-27 04:38:00,4.48505,4.48505,4.46776,4.4752,8640000.0
2009-04-27 04:39:00,4.47778,4.48665,4.47568,4.48318,6000000.0
2009-04-27 04:40:00,4.47724,4.48447,4.47454,4.47844,6760000.0
2009-04-27 04:41:00,4.48308,4.48308,4.47148,4.47794,4880000.0
2009-04-27 04:42:00,4.48418,4.48418,4.47479,4.4754,5630000.0
2009-04-27 04:43:00,4.48097,4.48468,4.47987,4.48468,7130000.0
2009-04-27 04:44:00,4.48298,4.48298,4.47278,4.48192,8250000.0
2009-04-27 04:45:00,4.4763,4.48464,4.47098,4.47854,6000000.0
2009-04-27 04:46:00,4.48202,4.48445,4.4771,4.4771,5630000.0
2009-04-27 04:47:00,4.48273,4.48316,4.47253,4.48316,6000000.0
2009-04-27 04:48:00,4.48265,4.48265,4.47091,4.48129,6380000.0
2009-04-27 04:49:00,4.48192,4.48278,4.47586,4.4805,5630000.0
2009-04-27 04:50:00,4.47718,4.48314,4.47096,4.48314,7510000.0
2009-04-27 04:51:00,4.48352,4.48352,4.47502,4.47773,5630000.0
2009-04-27 04:52:00,4.47767,4.48098,4.47189,4.48098,5250000.0
2009-04-27 04:53:00,4.47815,4.48283,4.4737,4.48151,6010000.0
2009-04-27 04:54:00,4.4784,4.48411,4.47514,4.48327,7130000.0
2009-04-27 04:55:00,4.47752,4.48233,4.47413,4.48233,7140000.0
2009-04-27 04:56:00,4.48394,4.48394,4.4752,4.48011,5630000.0
2009-04-27 04:57:00,4.47819,4.48285,4.47819,4.48285,6000000.0
2009-04-27 04:58:00,4.46807,4.48245,4.46807,4.47336,7510000.0
2009-04-27 04:59:00,4.47881,4.48129,4.47217,4.47716,8250000.0
2009-04-27 05:00:00,4.48525,4.48525,4.4801,4.48409,5250000.0
2009-04-27 05:01:00,4.47254,4.4843,4.47254,4.4843,6000000.0
2009-04-27 05:02:00,4.47892,4.48381,4.47302,4.47302,6380000.0
2009-04-27 05:03:00,4.48359,4.48403,4.47029,4.47844,5260000.0
2009-04-27 05:04:00,4.47531,4.48384,4.47531,4.48384,6750000.0
2009-04-27 05:05:00,4.48322,4.48438,4.46972,4.47456,6750000.0
2009-04-27 05:06:00,4.47527,4.48163,4.47172,4.47371,3390000.0
2009-04-27 05:07:00,4.47816,4.48105,4.46778,4.46778,7890000.0
2009-04-27 05:08:00,4.47753,4.48082,4.47319,4.48082,5260000.0
2009-04-27 05:09:00,4.477,4.48375,4.47689,4.48375,7890000.0
2009-04-27 05:10:00,4.48211,4.48393,4.47115,4.48228,7880000.0
2009-04-27 05:11:00,4.47679,4.4847,4.47447,4.4808,7880000.0
2009-04-27 05:12:00,4.4748,4.48244,4.4748,4.48244,4140000.0
2009-04-27 05:13:00,4.47821,4.48364,4.47401,4.48334,5640000.0
2009-04-27 05:14:00,4.47016,4.48243,4.47016,4.47872,7880000.0
2009-04-27 05:15:00,4.4747,4.48569,4.47203,4.48156,16510000.0
2009-04-27 05:16:00,4.47865,4.48239,4.47548,4.47747,6010000.0
2009-04-27 05:17:00,4.48353,4.48353,4.46924,4.47741,7890000.0
2009-04-27 05:18:00,4.47964,4.48046,4.46967,4.48046,7510000.0
2009-04-27 05:19:00,4.47931,4.48111,4.47492,4.48008,5630000.0
2009-04-27 05:20:00,4.4761,4.48768,4.47493,4.47617,6760000.0
2009-04-27 05:21:00,4.4809,4.48959,4.48074,4.48409,6760000.0
2009-04-27 05:22:00,4.48676,4.4919,4.47618,4.48289,7880000.0
2009-04-27 05:23:00,4.4758,4.4842,4.4758,4.48178,5630000.0
2009-04-27 05:24:00,4.48267,4.48895,4.47853,4.48693,5630000.0
2009-04-27 05:25:00,4.47776,4.48689,4.47776,4.48598,7130000.0
2009-04-27 05:26:00,4.47717,4.48774,4.47717,4.47822,8250000.0
2009-04-27 05:27:00,4.48148,4.48843,4.47858,4.48429,4880000.0
2009-04-27 05:28:00,4.48064,4.48668,4.48064,4.48559,5250000.0
2009-04-27 05:29:00,4.48725,4.4892,4.4753,4.48904,6010000.0
2009-04-27 05:30:00,4.49385,4.49385,4.48168,4.48343,11250000.0
2009-04-27 05:31:00,4.48223,4.48679,4.47699,4.48679,5250000.0
2009-04-27 05:32:00,4.48323,4.48531,4.47724,4.48531,4880000.0
2009-04-27 05:33:00,4.48401,4.4859,4.48067,4.48584,6000000.0
2009-04-27 05:34:00,4.48366,4.48615,4.47673,4.48205,8250000.0
2009-04-27 05:35:00,4.48178,4.48711,4.47957,4.48517,5630000.0
2009-04-27 05:36:00,4.48746,4.48908,4.47848,4.48808,6380000.0
2009-04-27 05:37:00,4.49021,4.49021,4.4792,4.48328,4880000.0
2009-04-27 05:38:00,4.48783,4.48783,4.4823,4.48354,6000000.0
2009-04-27 05:39:00,4.48496,4.49335,4.48123,4.49335,6000000.0
2009-04-27 05:40:00,4.48881,4.49481,4.4883,4.4883,6380000.0
2009-04-27 05:41:00,4.48702,4.49705,4.48468,4.49503,6750000.0
2009-04-27 05:42:00,4.49579,4.5033,4.49108,4.5033,5630000.0
2009-04-27 05:43:00,4.50115,4.50603,4.50115,4.50497,4500000.0
2009-04-27 05:44:00,4.49703,4.5069,4.49703,4.50015,3010000.0
2009-04-27 05:45:00,4.49748,4.50798,4.49748,4.50242,7500000.0
2009-04-27 05:46:00,4.50138,4.50138,4.49383,4.49583,4500000.0
2009-04-27 05:47:00,4.48915,4.51304,4.48915,4.50746,6000000.0
2009-04-27 05:48:00,4.51655,4.51655,4.50761,4.51257,5250000.0
2009-04-27 05:49:00,4.51297,4.51499,4.50613,4.50923,6010000.0
2009-04-27 05:50:00,4.51183,4.51183,4.49887,4.50964,7500000.0
2009-04-27 05:51:00,4.51396,4.51634,4.51274,4.51296,3390000.0
2009-04-27 05:54:00,4.51753,4.51753,4.50687,4.51165,4500000.0
2009-04-27 05:55:00,4.50151,4.51016,4.50151,4.51016,2250000.0
2009-04-27 05:56:00,4.50632,4.50632,4.50626,4.50626,1500000.0
2009-04-27 05:57:00,4.50675,4.51325,4.49978,4.51066,6380000.0
2009-04-27 05:58:00,4.51441,4.51441,4.50381,4.51025,7130000.0
2009-04-27 05:59:00,4.50905,4.50987,4.50027,4.50592,5250000.0
2009-04-27 06:00:00,4.51585,4.51585,4.49754,4.49754,13500000.0
2009-04-27 06:01:00,4.50752,4.51627,4.50719,4.50719,6000000.0
2009-04-27 06:02:00,4.506,4.51442,4.50303,4.51119,7130000.0
2009-04-27 06:03:00,4.51376,4.51616,4.51193,4.51511,5630000.0
2009-04-27 06:04:00,4.51224,4.51384,4.5099,4.51021,6750000.0
2009-04-27 06:05:00,4.50842,4.50842,4.50563,4.50563,2250000.0
2009-04-27 06:06:00,4.50996,4.50996,4.50504,4.50797,5630000.0
2009-04-27 06:07:00,4.51061,4.51482,4.50117,4.50849,5250000.0
2009-04-27 06:08:00,4.51608,4.51675,4.50694,4.51335,6380000.0
2009-04-27 06:10:00,4.50364,4.50921,4.49965,4.50872,5250000.0
2009-04-27 06:11:00,4.51646,4.51646,4.51108,4.51108,1880000.0
2009-04-27 06:12:00,4.50985,4.51375,4.50553,4.51375,5260000.0
2009-04-27 06:13:00,4.50786,4.51294,4.50484,4.51294,5250000.0
2009-04-27 06:14:00,4.50631,4.51085,4.50483,4.50738,5630000.0
2009-04-27 06:15:00,4.51882,4.51882,4.50449,4.50654,10510000.0
2009-04-27 06:16:00,4.51043,4.51108,4.49992,4.50901,7500000.0
2009-04-27 06:17:00,4.50781,4.51188,4.50482,4.51188,7510000.0
2009-04-27 06:18:00,4.50364,4.51347,4.50364,4.50851,5250000.0
2009-04-27 06:19:00,4.51303,4.51303,4.50573,4.5081,7130000.0
2009-04-27 06:20:00,4.50849,4.51249,4.50222,4.51249,6380000.0
2009-04-27 06:21:00,4.51193,4.51304,4.50227,4.50765,7140000.0
2009-04-27 06:22:00,4.50712,4.51198,4.50108,4.51145,4880000.0
2009-04-27 06:23:00,4.50823,4.51122,4.50186,4.51122,4880000.0
2009-04-27 06:24:00,4.50501,4.5164,4.50501,4.51485,3750000.0
2009-04-27 06:25:00,4.51601,4.51601,4.50561,4.50757,4130000.0
2009-04-27 06:26:00,4.51025,4.51025,4.50828,4.50933,5250000.0
2009-04-27 06:27:00,4.50857,4.51163,4.5006,4.51163,6020000.0
2009-04-27 06:28:00,4.50598,4.50878,4.50412,4.50866,5250000.0
2009-04-27 06:29:00,4.50693,4.51758,4.50554,4.51572,4130000.0
2009-04-27 06:30:00,4.50526,4.51115,4.49853,4.50712,9020000.0
2009-04-27 06:31:00,4.50758,4.51157,4.50659,4.51027,5260000.0
2009-04-27 06:32:00,4.50934,4.51283,4.50678,4.51108,4520000.0
2009-04-27 06:33:00,4.50848,4.51102,4.50117,4.5032,4890000.0
2009-04-27 06:34:00,4.51257,4.51289,4.50114,4.51239,7510000.0
2009-04-27 06:35:00,4.50326,4.51073,4.4984,4.51038,4890000.0
2009-04-27 06:36:00,4.51264,4.51264,4.50216,4.50216,5250000.0
2009-04-27 06:37:00,4.50675,4.51151,4.50077,4.50335,5250000.0
2009-04-27 06:38:00,4.51062,4.51238,4.50255,4.51238,7130000.0
2009-04-27 06:39:00,4.50787,4.51034,4.5017,4.50669,6000000.0
2009-04-27 06:40:00,4.5078,4.51113,4.50371,4.50371,6000000.0
2009-04-27 06:41:00,4.50866,4.51135,4.50182,4.50182,5630000.0
2009-04-27 06:42:00,4.5034,4.5118,4.50051,4.5118,6380000.0
2009-04-27 06:43:00,4.50298,4.51089,4.49985,4.51089,7500000.0
2009-04-27 06:44:00,4.51152,4.51152,4.50398,4.50836,4890000.0
2009-04-27 06:45:00,4.51469,4.51678,4.50014,4.50692,6750000.0
2009-04-27 06:46:00,4.51201,4.51201,4.50092,4.50345,8250000.0
2009-04-27 06:47:00,4.50918,4.51212,4.50569,4.51085,6000000.0
2009-04-27 06:48:00,4.50824,4.512,4.50065,4.50678,6380000.0
2009-04-27 06:49:00,4.50123,4.51091,4.50014,4.51091,5630000.0
2009-04-27 06:50:00,4.51144,4.51188,4.50199,4.51066,6000000.0
2009-04-27 06:51:00,4.50895,4.51464,4.50333,4.50462,7130000.0
2009-04-27 06:52:00,4.50766,4.5131,4.50711,4.51075,6010000.0
2009-04-27 06:53:00,4.50732,4.51273,4.50278,4.51005,6750000.0
2009-04-27 06:54:00,4.50669,4.51189,4.5055,4.50956,7140000.0
2009-04-27 06:55:00,4.49774,4.51153,4.49774,4.51153,8250000.0
2009-04-27 06:56:00,4.50857,4.51278,4.50038,4.50717,7130000.0
2009-04-27 06:57:00,4.5123,4.51233,4.50982,4.51233,5630000.0
2009-04-27 06:58:00,4.51025,4.51456,4.50261,4.51244,8250000.0
2009-04-27 06:59:00,4.51243,4.51244,4.5053,4.50769,2640000.0
2009-04-27 07:00:00,4.51191,4.51843,4.50472,4.50946,9750000.0
2009-04-27 07:01:00,4.49611,4.51312,4.49611,4.51239,7130000.0
2009-04-27 07:02:00,4.50796,4.51154,4.5041,4.50729,7510000.0
2009-04-27 07:03:00,4.50793,4.51382,4.49871,4.50641,6010000.0
2009-04-27 07:04:00,4.50362,4.50532,4.49551,4.49976,4880000.0
2009-04-27 07:05:00,4.4879,4.50024,4.4879,4.49526,4880000.0
2009-04-27 07:06:00,4.49733,4.50402,4.49733,4.50402,5250000.0
2009-04-27 07:07:00,4.50351,4.50351,4.48843,4.49909,7140000.0
2009-04-27 07:10:00,4.49845,4.50433,4.49031,4.50147,7510000.0
2009-04-27 07:14:00,4.49841,4.51059,4.49841,4.51059,6010000.0
2009-04-27 07:15:00,4.49913,4.50328,4.49454,4.50223,7510000.0
2009-04-27 07:16:00,4.50099,4.50181,4.49267,4.50161,6760000.0
2009-04-27 07:17:00,4.50161,4.50161,4.49608,4.49972,5630000.0
2009-04-27 07:18:00,4.49865,4.50248,4.49518,4.50248,6020000.0
2009-04-27 07:19:00,4.50168,4.50445,4.49358,4.50438,7880000.0
2009-04-27 07:20:00,4.4975,4.50162,4.49394,4.49892,6760000.0
2009-04-27 07:21:00,4.4992,4.50273,4.49667,4.50273,4510000.0
2009-04-27 07:22:00,4.49451,4.50102,4.49243,4.49243,4890000.0
2009-04-27 07:23:00,4.49769,4.50163,4.49472,4.49922,5640000.0
2009-04-27 07:24:00,4.49906,4.50168,4.49113,4.49803,7140000.0
2009-04-27 07:25:00,4.50139,4.50139,4.49145,4.49445,6390000.0
2009-04-27 07:26:00,4.50145,4.50157,4.49747,4.49981,4880000.0
2009-04-27 07:27:00,4.50191,4.50275,4.4963,4.50083,4520000.0
2009-04-27 07:28:00,4.49436,4.50228,4.49436,4.50228,4900000.0
2009-04-27 07:29:00,4.49652,4.50424,4.49301,4.49301,5260000.0
2009-04-27 07:30:00,4.50344,4.50344,4.4946,4.50222,4500000.0
2009-04-27 07:31:00,4.50222,4.50222,4.49528,4.49797,5260000.0
2009-04-27 07:32:00,4.49443,4.50052,4.49443,4.50052,2250000.0
2009-04-27 07:35:00,4.4961,4.50089,4.4948,4.49545,4900000.0
2009-04-27 07:39:00,4.49634,4.49992,4.49193,4.49992,4510000.0
2009-04-27 07:40:00,4.4962,4.49985,4.48959,4.49926,6380000.0
2009-04-27 07:41:00,4.49869,4.49869,4.4891,4.49754,6000000.0
2009-04-27 07:42:00,4.49807,4.4995,4.49361,4.4995,5250000.0
2009-04-27 07:43:00,4.49716,4.49961,4.4853,4.49817,6380000.0
2009-04-27 07:44:00,4.49755,4.49972,4.49193,4.49943,6010000.0
2009-04-27 07:45:00,4.50245,4.50464,4.49402,4.49402,3000000.0
2009-04-27 07:46:00,4.4948,4.50795,4.4948,4.50795,7510000.0
2009-04-27 07:47:00,4.49748,4.50691,4.49391,4.50548,5630000.0
2009-04-27 07:48:00,4.50547,4.50909,4.49467,4.49467,5630000.0
2009-04-27 07:49:00,4.50188,4.50372,4.49385,4.49771,5630000.0
2009-04-27 07:50:00,4.50216,4.50883,4.50216,4.50757,3380000.0
2009-04-27 07:51:00,4.50434,4.50614,4.49575,4.50049,5640000.0
2009-04-27 07:52:00,4.49703,4.50683,4.49703,4.50488,5630000.0
2009-04-27 07:53:00,4.50266,4.50724,4.49295,4.49308,7510000.0
2009-04-27 07:54:00,4.4941,4.49849,4.4868,4.49849,5250000.0
2009-04-27 07:55:00,4.49438,4.50479,4.49438,4.50479,3750000.0
2009-04-27 07:56:00,4.50358,4.50472,4.49953,4.50408,5250000.0
2009-04-27 07:57:00,4.49927,4.50291,4.4992,4.4992,1880000.0
2009-04-27 07:58:00,4.49781,4.50183,4.49781,4.50183,1130000.0
2009-04-27 07:59:00,4.50703,4.50857,4.50153,4.50153,3380000.0
2009-04-27 08:00:00,4.51057,4.51057,4.49939,4.49949,5260000.0
2009-04-27 08:01:00,4.50234,4.50371,4.49398,4.49724,5250000.0
2009-04-27 08:02:00,4.49909,4.50654,4.49909,4.50099,9020000.0
2009-04-27 08:03:00,4.49705,4.50715,4.49705,4.50492,7130000.0
2009-04-27 08:04:00,4.49357,4.50239,4.48969,4.50094,9400000.0
2009-04-27 08:05:00,4.50276,4.50276,4.48423,4.49826,6750000.0
2009-04-27 08:06:00,4.49797,4.5087,4.49445,4.5032,8250000.0
2009-04-27 08:07:00,4.49584,4.49702,4.49072,4.49675,8250000.0
2009-04-27 08:08:00,4.50414,4.50414,4.49835,4.49835,4500000.0
2009-04-27 08:09:00,4.49626,4.50296,4.49626,4.50268,5250000.0
2009-04-27 08:10:00,4.50288,4.50354,4.49295,4.49759,6760000.0
2009-04-27 08:11:00,4.50194,4.50331,4.49731,4.50074,7510000.0
2009-04-27 08:12:00,4.50233,4.50454,4.48654,4.49129,5250000.0
2009-04-27 08:13:00,4.49118,4.50994,4.49118,4.4933,4880000.0
2009-04-27 08:14:00,4.49968,4.51494,4.49474,4.50467,16520000.0
2009-04-27 08:15:00,4.51882,4.52145,4.50467,4.51276,5630000.0
2009-04-27 08:16:00,4.5161,4.52156,4.50817,4.51586,9010000.0
2009-04-27 08:17:00,4.52177,4.52265,4.51604,4.51604,5250000.0
2009-04-27 08:18:00,4.51451,4.52895,4.50551,4.52478,6010000.0
2009-04-27 08:19:00,4.50806,4.52696,4.50806,4.52202,13500000.0
2009-04-27 08:20:00,4.51498,4.52661,4.51498,4.51766,7880000.0
2009-04-27 08:21:00,4.50445,4.51964,4.50445,4.51521,7500000.0
2009-04-27 08:22:00,4.51988,4.52838,4.51671,4.52194,6760000.0
2009-04-27 08:23:00,4.5202,4.52335,4.51722,4.51722,4880000.0
2009-04-27 08:24:00,4.51824,4.52157,4.51416,4.5163,5250000.0
2009-04-27 08:25:00,4.51678,4.52464,4.51299,4.51299,7510000.0
2009-04-27 08:26:00,4.5153,4.52844,4.5153,4.52361,6380000.0
2009-04-27 08:27:00,4.52234,4.52234,4.51075,4.51818,5630000.0
2009-04-27 08:28:00,4.51859,4.52412,4.50729,4.52228,5250000.0
2009-04-27 08:29:00,4.51914,4.52733,4.5184,4.52648,4880000.0
2009-04-27 08:30:00,4.52111,4.5297,4.51907,4.51907,7130000.0
2009-04-27 08:31:00,4.52433,4.53161,4.5212,4.52947,7880000.0
2009-04-27 08:32:00,4.53117,4.53246,4.51512,4.52907,6760000.0
2009-04-27 08:33:00,4.529,4.53263,4.52316,4.53263,6010000.0
2009-04-27 08:34:00,4.53177,4.53395,4.52204,4.53395,7130000.0
2009-04-27 08:35:00,4.5353,4.5353,4.51877,4.52683,6750000.0
2009-04-27 08:36:00,4.53271,4.53511,4.52863,4.53102,7130000.0
2009-04-27 08:37:00,4.53107,4.53299,4.52889,4.53173,4500000.0
2009-04-27 08:38:00,4.53522,4.53832,4.52798,4.53359,6000000.0
2009-04-27 08:39:00,4.52893,4.53282,4.52462,4.52742,6750000.0
2009-04-27 08:40:00,4.53499,4.53499,4.52756,4.52916,6760000.0
2009-04-27 08:41:00,4.5335,4.53411,4.52682,4.5276,5630000.0
2009-04-27 08:42:00,4.53002,4.5348,4.52691,4.52837,6000000.0
2009-04-27 08:43:00,4.53283,4.53361,4.527,4.53273,7890000.0
2009-04-27 08:44:00,4.53146,4.53437,4.52219,4.53437,9010000.0
2009-04-27 08:45:00,4.52657,4.53638,4.52466,4.52466,6380000.0
2009-04-27 08:46:00,4.53128,4.53471,4.52937,4.53161,5260000.0
2009-04-27 08:47:00,4.5303,4.54791,4.5303,4.53771,5260000.0
2009-04-27 08:48:00,4.5349,4.54204,4.52839,4.52839,5630000.0
2009-04-27 08:49:00,4.54463,4.54872,4.52969,4.53679,5250000.0
2009-04-27 08:50:00,4.54897,4.54897,4.53774,4.54804,7130000.0
2009-04-27 08:51:00,4.53641,4.55618,4.53641,4.55618,6380000.0
2009-04-27 08:52:00,4.55167,4.556,4.54677,4.55331,7510000.0
2009-04-27 08:53:00,4.5575,4.55858,4.54968,4.54968,7880000.0
2009-04-27 08:54:00,4.55371,4.5564,4.54651,4.54651,4880000.0
2009-04-27 08:55:00,4.54746,4.55481,4.54746,4.55194,6380000.0
2009-04-27 08:56:00,4.55532,4.55532,4.54721,4.54895,5260000.0
2009-04-27 08:57:00,4.55294,4.55294,4.54637,4.54813,5630000.0
2009-04-27 08:58:00,4.54885,4.55207,4.54768,4.55123,4880000.0
2009-04-27 08:59:00,4.55159,4.5516,4.54266,4.54438,6000000.0
2009-04-27 09:00:00,4.54987,4.55021,4.54428,4.5467,7130000.0
2009-04-27 09:01:00,4.54546,4.54945,4.54036,4.54494,5250000.0
2009-04-27 09:02:00,4.54096,4.5464,4.54096,4.54598,6010000.0
2009-04-27 09:03:00,4.54371,4.54668,4.54052,4.54447,7130000.0
2009-04-27 09:04:00,4.54461,4.54744,4.54074,4.54446,7130000.0
2009-04-27 09:05:00,4.54241,4.54896,4.53682,4.54741,8250000.0
2009-04-27 09:06:00,4.54298,4.55041,4.54298,4.54384,6000000.0
2009-04-27 09:07:00,4.54484,4.55036,4.54182,4.55036,6000000.0
2009-04-27 09:08:00,4.55013,4.55013,4.54371,4.54798,3380000.0
2009-04-27 09:09:00,4.54481,4.54866,4.543,4.54417,6010000.0
2009-04-27 09:10:00,4.54547,4.54764,4.53826,4.54457,7130000.0
2009-04-27 09:11:00,4.54159,4.54584,4.53625,4.53625,3750000.0
2009-04-27 09:12:00,4.54161,4.54587,4.53613,4.54587,7500000.0
2009-04-27 09:13:00,4.54667,4.54667,4.5337,4.5337,5250000.0
2009-04-27 09:14:00,4.5452,4.5452,4.53552,4.53552,6380000.0
2009-04-27 09:15:00,4.54436,4.54603,4.53387,4.5449,7130000.0
2009-04-27 09:16:00,4.54302,4.54302,4.53582,4.54227,4130000.0
2009-04-27 09:17:00,4.54154,4.54248,4.53569,4.53752,6020000.0
2009-04-27 09:18:00,4.53975,4.54239,4.53682,4.53959,7130000.0
2009-04-27 09:19:00,4.53775,4.54139,4.53019,4.53977,7130000.0
2009-04-27 09:20:00,4.53723,4.53909,4.52802,4.53568,9380000.0
2009-04-27 09:21:00,4.5255,4.53866,4.5255,4.53283,7880000.0
2009-04-27 09:22:00,4.5362,4.5362,4.52111,4.5318,9750000.0
2009-04-27 09:23:00,4.53233,4.53436,4.52874,4.53138,3750000.0
2009-04-27 09:24:00,4.52502,4.53494,4.52502,4.53017,7130000.0
2009-04-27 09:25:00,4.52941,4.53249,4.52321,4.52321,7880000.0
2009-04-27 09:26:00,4.53723,4.53733,4.52983,4.52983,7130000.0
2009-04-27 09:27:00,4.53125,4.53687,4.53104,4.53513,6000000.0
2009-04-27 09:28:00,4.53616,4.5395,4.53133,4.53894,5630000.0
2009-04-27 09:29:00,4.52694,4.53543,4.52694,4.53209,6760000.0
2009-04-27 09:30:00,4.53189,4.53551,4.52942,4.53483,6000000.0
2009-04-27 09:31:00,4.53168,4.53263,4.5223,4.5268,6000000.0
2009-04-27 09:32:00,4.53184,4.53287,4.52562,4.53287,6380000.0
2009-04-27 09:33:00,4.52003,4.53071,4.52003,4.52899,6010000.0
2009-04-27 09:34:00,4.52182,4.52906,4.52182,4.52846,5250000.0
2009-04-27 09:35:00,4.52454,4.53147,4.52454,4.52889,5250000.0
2009-04-27 09:36:00,4.52516,4.52807,4.52061,4.52402,7500000.0
2009-04-27 09:37:00,4.52269,4.52545,4.51415,4.51415,7510000.0
2009-04-27 09:38:00,4.52281,4.52343,4.51607,4.51763,6750000.0
2009-04-27 09:39:00,4.51911,4.52284,4.50923,4.51811,4880000.0
2009-04-27 09:40:00,4.52474,4.52489,4.5185,4.52448,6000000.0
2009-04-27 09:41:00,4.51503,4.52571,4.51503,4.52394,5630000.0
2009-04-27 09:42:00,4.51836,4.52457,4.51387,4.51836,9000000.0
2009-04-27 09:43:00,4.52135,4.52325,4.51577,4.51865,7880000.0
2009-04-27 09:44:00,4.52117,4.52453,4.51845,4.524,4890000.0
2009-04-27 09:45:00,4.52139,4.52511,4.51823,4.52491,6380000.0
2009-04-27 09:46:00,4.52336,4.52336,4.51614,4.52062,6380000.0
2009-04-27 09:47:00,4.52074,4.52236,4.51019,4.51797,7130000.0
2009-04-27 09:48:00,4.51782,4.52139,4.51166,4.51496,6380000.0
2009-04-27 09:49:00,4.51036,4.52027,4.51036,4.51629,6750000.0
2009-04-27 09:50:00,4.51995,4.52057,4.51309,4.5192,4510000.0
2009-04-27 09:51:00,4.51504,4.52105,4.51131,4.52105,5260000.0
2009-04-27 09:52:00,4.521,4.52103,4.51543,4.51612,4880000.0
2009-04-27 09:53:00,4.51791,4.52138,4.51095,4.51872,5630000.0
2009-04-27 09:54:00,4.51847,4.52046,4.51206,4.51922,4880000.0
2009-04-27 09:55:00,4.51827,4.51946,4.51453,4.51578,4140000.0
2009-04-27 09:56:00,4.51496,4.52133,4.51481,4.52133,3750000.0
2009-04-27 09:57:00,4.52048,4.52057,4.5148,4.51912,7880000.0
2009-04-27 09:58:00,4.52194,4.52194,4.51643,4.52004,5630000.0
2009-04-27 09:59:00,4.52147,4.52157,4.51082,4.51082,5630000.0
2009-04-27 10:00:00,4.52255,4.52255,4.51373,4.51711,9000000.0
2009-04-27 10:01:00,4.51947,4.52008,4.51159,4.51911,4510000.0
2009-04-27 10:02:00,4.5208,4.5208,4.51191,4.51472,7880000.0
2009-04-27 10:03:00,4.51886,4.52145,4.51077,4.52145,5640000.0
2009-04-27 10:04:00,4.51152,4.52109,4.51152,4.52016,6000000.0
2009-04-27 10:05:00,4.52177,4.52246,4.51678,4.52201,6010000.0
2009-04-27 10:06:00,4.52208,4.52209,4.51604,4.52084,6760000.0
2009-04-27 10:07:00,4.51852,4.52143,4.5122,4.5122,4890000.0
2009-04-27 10:08:00,4.52049,4.52418,4.51769,4.52418,6380000.0
2009-04-27 10:09:00,4.51906,4.52639,4.51763,4.52639,5630000.0
2009-04-27 10:10:00,4.52675,4.52675,4.51832,4.52606,7880000.0
2009-04-27 10:11:00,4.52364,4.52471,4.51613,4.52336,7880000.0
2009-04-27 10:12:00,4.52315,4.52522,4.51553,4.52522,5630000.0
2009-04-27 10:13:00,4.51726,4.52396,4.51692,4.51922,9750000.0
2009-04-27 10:14:00,4.52376,4.52953,4.52008,4.5214,5630000.0
2009-04-27 10:15:00,4.53186,4.53186,4.52293,4.529,6750000.0
2009-04-27 10:16:00,4.52817,4.53092,4.5232,4.5232,5630000.0
2009-04-27 10:17:00,4.52931,4.53014,4.52496,4.52756,5630000.0
2009-04-27 10:18:00,4.52831,4.52831,4.51719,4.52324,8630000.0
2009-04-27 10:19:00,4.52706,4.5305,4.52347,4.52535,7500000.0
2009-04-27 10:20:00,4.5245,4.53138,4.52153,4.52703,9760000.0
2009-04-27 10:21:00,4.5274,4.52877,4.52264,4.52661,6000000.0
2009-04-27 10:22:00,4.52108,4.52976,4.52048,4.52976,5260000.0
2009-04-27 10:23:00,4.52392,4.52895,4.51702,4.52242,9380000.0
2009-04-27 10:24:00,4.52326,4.52908,4.52284,4.52826,6010000.0
2009-04-27 10:25:00,4.52493,4.52939,4.52431,4.52891,5250000.0
2009-04-27 10:26:00,4.5222,4.52777,4.51816,4.52237,5630000.0
2009-04-27 10:27:00,4.52504,4.52715,4.52241,4.52595,6380000.0
2009-04-27 10:28:00,4.52056,4.52808,4.51887,4.52457,11640000.0
2009-04-27 10:29:00,4.52074,4.52543,4.51874,4.52543,3380000.0
2009-04-27 10:30:00,4.52546,4.52859,4.5209,4.52339,9380000.0
2009-04-27 10:31:00,4.51949,4.53058,4.51943,4.52808,7130000.0
2009-04-27 10:32:00,4.52281,4.52822,4.5158,4.52361,7880000.0
2009-04-27 10:33:00,4.52701,4.52919,4.52019,4.52019,4140000.0
2009-04-27 10:34:00,4.5289,4.52954,4.52225,4.52954,7130000.0
2009-04-27 10:35:00,4.53025,4.53233,4.52294,4.52574,9390000.0
2009-04-27 10:36:00,4.52748,4.52976,4.51988,4.52514,7500000.0
2009-04-27 10:37:00,4.52731,4.52762,4.52415,4.52762,4510000.0
2009-04-27 10:38:00,4.52856,4.5291,4.52183,4.52315,6750000.0
2009-04-27 10:39:00,4.52649,4.52653,4.52183,4.52653,4880000.0
2009-04-27 10:40:00,4.52288,4.52959,4.51789,4.52657,8630000.0
2009-04-27 10:41:00,4.52598,4.53277,4.52306,4.53041,9000000.0
2009-04-27 10:42:00,4.5302,4.53309,4.52714,4.53309,10510000.0
2009-04-27 10:43:00,4.53449,4.53449,4.52559,4.53076,8260000.0
2009-04-27 10:44:00,4.52648,4.53546,4.52648,4.52823,6750000.0
2009-04-27 10:45:00,4.52869,4.53424,4.52861,4.53321,6000000.0
2009-04-27 10:46:00,4.53185,4.53422,4.52384,4.53422,11630000.0
2009-04-27 10:47:00,4.5336,4.53433,4.52518,4.53392,6010000.0
2009-04-27 10:48:00,4.52305,4.53418,4.52305,4.53208,7880000.0
2009-04-27 10:49:00,4.53653,4.53709,4.52679,4.53376,7880000.0
2009-04-27 10:50:00,4.5302,4.53607,4.52705,4.52726,8250000.0
2009-04-27 10:51:00,4.53144,4.53774,4.52931,4.53376,5250000.0
2009-04-27 10:52:00,4.53425,4.53666,4.52717,4.53487,10890000.0
2009-04-27 10:53:00,4.53457,4.53767,4.52568,4.53651,8260000.0
2009-04-27 10:54:00,4.53507,4.53507,4.5306,4.53387,7130000.0
2009-04-27 10:55:00,4.5292,4.53499,4.52586,4.52586,11250000.0
2009-04-27 10:56:00,4.53253,4.53672,4.52501,4.53672,6760000.0
2009-04-27 10:57:00,4.53088,4.53616,4.52653,4.53517,6750000.0
2009-04-27 10:58:00,4.53672,4.53717,4.52668,4.53536,10130000.0
2009-04-27 10:59:00,4.52732,4.53594,4.52576,4.53444,9010000.0
2009-04-27 11:00:00,4.53276,4.53834,4.52165,4.53834,8630000.0
2009-04-27 11:01:00,4.53874,4.54109,4.53384,4.54052,6760000.0
2009-04-27 11:02:00,4.53772,4.53969,4.53274,4.53788,6010000.0
2009-04-27 11:03:00,4.53865,4.53895,4.52836,4.5368,10130000.0
2009-04-27 11:04:00,4.53506,4.53895,4.53341,4.53596,6010000.0
2009-04-27 11:05:00,4.53475,4.53975,4.52849,4.5375,7130000.0
2009-04-27 11:06:00,4.53683,4.54046,4.53464,4.53657,9770000.0
2009-04-27 11:07:00,4.53787,4.54161,4.5314,4.5314,9010000.0
2009-04-27 11:08:00,4.53463,4.54087,4.53463,4.53925,6380000.0
2009-04-27 11:09:00,4.53698,4.54171,4.53379,4.53562,10510000.0
2009-04-27 11:10:00,4.53838,4.53852,4.53106,4.53852,7130000.0
2009-04-27 11:11:00,4.53882,4.53882,4.53208,4.53768,5260000.0
2009-04-27 11:12:00,4.54051,4.54142,4.53199,4.53898,7510000.0
2009-04-27 11:13:00,4.53684,4.54124,4.52975,4.53911,12010000.0
2009-04-27 11:14:00,4.5369,4.54138,4.529,4.53145,9010000.0
2009-04-27 11:15:00,4.53774,4.5393,4.52956,4.53119,9760000.0
2009-04-27 11:16:00,4.53536,4.53536,4.52698,4.53106,5630000.0
2009-04-27 11:17:00,4.53754,4.53917,4.52601,4.53206,15380000.0
2009-04-27 11:18:00,4.53909,4.53909,4.52771,4.53565,9380000.0
2009-04-27 11:19:00,4.53227,4.53938,4.52659,4.53938,9010000.0
2009-04-27 11:20:00,4.53054,4.53944,4.52932,4.53468,8270000.0
2009-04-27 11:21:00,4.53879,4.53879,4.52814,4.53812,6000000.0
2009-04-27 11:22:00,4.53943,4.53979,4.528,4.53918,9760000.0
2009-04-27 11:23:00,4.53844,4.53862,4.53454,4.53454,5630000.0
2009-04-27 11:24:00,4.5409,4.54112,4.53415,4.53912,10130000.0
2009-04-27 11:25:00,4.53836,4.5434,4.53786,4.5434,4880000.0
2009-04-27 11:26:00,4.54316,4.54316,4.5376,4.54054,6750000.0
2009-04-27 11:27:00,4.53587,4.54587,4.53587,4.54483,13150000.0
2009-04-27 11:28:00,4.53536,4.54337,4.53091,4.54167,6760000.0
2009-04-27 11:29:00,4.53802,4.54466,4.53802,4.5408,6760000.0
2009-04-27 11:30:00,4.54027,4.54572,4.53712,4.53915,6390000.0
2009-04-27 11:31:00,4.53628,4.5427,4.53571,4.54252,7500000.0
2009-04-27 11:32:00,4.54128,4.54444,4.53492,4.54444,6010000.0
2009-04-27 11:33:00,4.53882,4.55072,4.53791,4.55072,4140000.0
2009-04-27 11:34:00,4.55194,4.55708,4.54652,4.55107,8260000.0
2009-04-27 11:35:00,4.55357,4.56757,4.54829,4.55476,6000000.0
2009-04-27 11:36:00,4.55673,4.56856,4.55673,4.56856,7130000.0
2009-04-27 11:37:00,4.55909,4.56706,4.55785,4.56366,6750000.0
2009-04-27 11:38:00,4.56059,4.56595,4.55559,4.56329,6000000.0
2009-04-27 11:39:00,4.56266,4.56266,4.55202,4.55938,4880000.0
2009-04-27 11:40:00,4.5638,4.5638,4.5539,4.5539,9750000.0
2009-04-27 11:41:00,4.56208,4.56208,4.55285,4.55665,8250000.0
2009-04-27 11:42:00,4.55456,4.56103,4.55456,4.55751,7130000.0
2009-04-27 11:43:00,4.55425,4.5603,4.55279,4.55279,6000000.0
2009-04-27 11:44:00,4.55868,4.5589,4.54859,4.55691,7500000.0
2009-04-27 11:45:00,4.56074,4.56074,4.55409,4.55894,6000000.0
2009-04-27 11:46:00,4.55594,4.55866,4.55124,4.55817,4880000.0
2009-04-27 11:47:00,4.56194,4.56228,4.55945,4.55945,8630000.0
2009-04-27 11:48:00,4.562,4.562,4.55118,4.55981,8260000.0
2009-04-27 11:49:00,4.55501,4.55912,4.55324,4.55753,6000000.0
2009-04-27 11:50:00,4.55474,4.55895,4.54912,4.55895,5630000.0
2009-04-27 11:51:00,4.55218,4.56537,4.55218,4.55927,7880000.0
2009-04-27 11:52:00,4.55762,4.55943,4.54989,4.55186,9390000.0
2009-04-27 11:53:00,4.54955,4.55995,4.54955,4.55777,4880000.0
2009-04-27 11:54:00,4.55795,4.55907,4.55363,4.55363,7500000.0
2009-04-27 11:55:00,4.55878,4.55937,4.55485,4.55865,6380000.0
2009-04-27 11:56:00,4.55931,4.56046,4.55587,4.55587,5250000.0
2009-04-27 11:57:00,4.55133,4.55608,4.55055,4.55575,7140000.0
2009-04-27 11:58:00,4.54733,4.56083,4.54733,4.54964,6380000.0
2009-04-27 11:59:00,4.56012,4.56056,4.55241,4.55241,6750000.0
2009-04-27 12:00:00,4.55671,4.55889,4.55232,4.55306,6750000.0
2009-04-27 12:01:00,4.55636,4.55696,4.54982,4.55178,8630000.0
2009-04-27 12:02:00,4.55872,4.56079,4.55135,4.55891,5260000.0
2009-04-27 12:03:00,4.55104,4.5585,4.5498,4.55561,5270000.0
2009-04-27 12:04:00,4.55223,4.55757,4.55184,4.55659,9750000.0
2009-04-27 12:05:00,4.55794,4.56072,4.55236,4.55915,6760000.0
2009-04-27 12:06:00,4.55991,4.56094,4.55291,4.56094,6380000.0
2009-04-27 12:07:00,4.55816,4.56461,4.55583,4.55583,6000000.0
2009-04-27 12:08:00,4.56459,4.56773,4.55716,4.55822,6000000.0
2009-04-27 12:09:00,4.56254,4.56442,4.55321,4.55739,8630000.0
2009-04-27 12:10:00,4.56066,4.56301,4.55558,4.56138,7500000.0
2009-04-27 12:11:00,4.56137,4.56614,4.55514,4.56383,6390000.0
2009-04-27 12:12:00,4.56196,4.56196,4.55722,4.55995,7130000.0
2009-04-27 12:13:00,4.55931,4.56024,4.55697,4.56016,5630000.0
2009-04-27 12:14:00,4.56175,4.56295,4.55392,4.56147,8250000.0
2009-04-27 12:15:00,4.56103,4.56103,4.54788,4.55975,10520000.0
2009-04-27 12:16:00,4.55899,4.56027,4.55192,4.5555,6380000.0
2009-04-27 12:17:00,4.5544,4.56016,4.5538,4.56016,4880000.0
2009-04-27 12:18:00,4.55773,4.5591,4.55192,4.55857,9760000.0
2009-04-27 12:19:00,4.55992,4.55992,4.55188,4.55866,5250000.0
2009-04-27 12:20:00,4.56095,4.56212,4.55306,4.55643,4880000.0
2009-04-27 12:21:00,4.55675,4.57276,4.55466,4.57254,9000000.0
2009-04-27 12:22:00,4.57296,4.57426,4.55619,4.57167,10880000.0
2009-04-27 12:23:00,4.57239,4.57243,4.56313,4.56518,6760000.0
2009-04-27 12:24:00,4.57221,4.57347,4.56345,4.57014,6380000.0
2009-04-27 12:25:00,4.5644,4.58686,4.5644,4.58686,6000000.0
2009-04-27 12:26:00,4.58405,4.58466,4.57891,4.5823,8260000.0
2009-04-27 12:27:00,4.57642,4.58323,4.57272,4.57683,6030000.0
2009-04-27 12:28:00,4.57853,4.57966,4.57442,4.57625,5250000.0
2009-04-27 12:29:00,4.57625,4.5832,4.57625,4.5819,6390000.0
2009-04-27 12:30:00,4.58099,4.58099,4.56762,4.57646,11260000.0
2009-04-27 12:31:00,4.57479,4.57681,4.56728,4.57202,4880000.0
2009-04-27 12:32:00,4.5747,4.57619,4.57306,4.57306,6000000.0
2009-04-27 12:33:00,4.56815,4.5751,4.56815,4.5714,5250000.0
2009-04-27 12:34:00,4.57006,4.57426,4.5655,4.56851,7130000.0
2009-04-27 12:35:00,4.57212,4.57213,4.56134,4.5644,6380000.0
2009-04-27 12:36:00,4.5641,4.57126,4.5641,4.57,6000000.0
2009-04-27 12:37:00,4.57108,4.57108,4.56194,4.56784,5250000.0
2009-04-27 12:38:00,4.56829,4.57139,4.56037,4.56919,5250000.0
2009-04-27 12:39:00,4.57001,4.57001,4.55717,4.565,12750000.0
2009-04-27 12:40:00,4.56853,4.57021,4.56554,4.56573,7500000.0
2009-04-27 12:41:00,4.56727,4.56922,4.56549,4.56549,5260000.0
2009-04-27 12:42:00,4.56516,4.57011,4.56516,4.56539,4880000.0
2009-04-27 12:43:00,4.56509,4.56878,4.55764,4.56671,8640000.0
2009-04-27 12:44:00,4.56908,4.56908,4.5566,4.56583,9000000.0
2009-04-27 12:45:00,4.56598,4.56598,4.55988,4.56032,4880000.0
2009-04-27 12:46:00,4.56645,4.56645,4.56121,4.56449,6760000.0
2009-04-27 12:47:00,4.56167,4.56762,4.56109,4.56639,7510000.0
2009-04-27 12:48:00,4.56957,4.57025,4.55957,4.55957,7500000.0
2009-04-27 12:49:00,4.56658,4.56672,4.55613,4.55951,7130000.0
2009-04-27 12:50:00,4.56376,4.56592,4.55715,4.55715,8260000.0
2009-04-27 12:51:00,4.561,4.56217,4.5568,4.56014,5250000.0
2009-04-27 12:52:00,4.5586,4.56303,4.55528,4.55966,7510000.0
2009-04-27 12:53:00,4.56088,4.5639,4.5581,4.5581,5250000.0
2009-04-27 12:54:00,4.56025,4.56025,4.54881,4.55751,6000000.0
2009-04-27 12:55:00,4.55537,4.55854,4.54773,4.55828,6000000.0
2009-04-27 12:56:00,4.55355,4.56985,4.55355,4.56487,6000000.0
2009-04-27 12:57:00,4.56743,4.57043,4.56361,4.56391,10130000.0
2009-04-27 12:58:00,4.57036,4.57036,4.56383,4.56412,6000000.0
2009-04-27 12:59:00,4.56976,4.57235,4.56037,4.57235,8630000.0
2009-04-27 13:00:00,4.57149,4.57149,4.56407,4.56771,4880000.0
2009-04-27 13:01:00,4.56818,4.57089,4.56394,4.5676,11630000.0
2009-04-27 13:02:00,4.56757,4.56911,4.56033,4.56451,9390000.0
2009-04-27 13:03:00,4.56828,4.56872,4.55902,4.56798,9750000.0
2009-04-27 13:04:00,4.56477,4.56928,4.56032,4.56887,8630000.0
2009-04-27 13:05:00,4.56728,4.56878,4.5634,4.56784,7130000.0
2009-04-27 13:06:00,4.56195,4.56874,4.55993,4.56815,9390000.0
2009-04-27 13:07:00,4.56465,4.56726,4.55904,4.56194,7130000.0
2009-04-27 13:08:00,4.56128,4.56586,4.56048,4.56098,6380000.0
2009-04-27 13:09:00,4.55458,4.5654,4.55458,4.55696,5640000.0
2009-04-27 13:10:00,4.55966,4.56514,4.55379,4.56235,4880000.0
2009-04-27 13:11:00,4.55939,4.56217,4.55842,4.56016,5630000.0
2009-04-27 13:12:00,4.55884,4.56138,4.55096,4.55811,7130000.0
2009-04-27 13:13:00,4.55997,4.56202,4.54979,4.55901,7140000.0
2009-04-27 13:14:00,4.56009,4.56161,4.55724,4.55724,7500000.0
2009-04-27 13:15:00,4.56242,4.56242,4.55036,4.56217,7130000.0
2009-04-27 13:16:00,4.55736,4.56168,4.55736,4.55831,5260000.0
2009-04-27 13:17:00,4.559,4.56098,4.55139,4.55587,6380000.0
2009-04-27 13:18:00,4.55361,4.5606,4.55361,4.55604,5250000.0
2009-04-27 13:19:00,4.55448,4.56067,4.55448,4.55686,6000000.0
2009-04-27 13:20:00,4.55864,4.56375,4.55776,4.55854,6380000.0
2009-04-27 13:21:00,4.56367,4.56367,4.55146,4.56245,7130000.0
2009-04-27 13:22:00,4.56026,4.56871,4.55678,4.56441,6760000.0
2009-04-27 13:23:00,4.563,4.56525,4.56063,4.56321,6000000.0
2009-04-27 13:24:00,4.56133,4.56133,4.55387,4.55822,6400000.0
2009-04-27 13:25:00,4.56585,4.56585,4.55552,4.55552,9380000.0
2009-04-27 13:26:00,4.55579,4.56442,4.55479,4.56442,7880000.0
2009-04-27 13:27:00,4.55584,4.56569,4.5557,4.56018,9750000.0
2009-04-27 13:28:00,4.55908,4.56618,4.55724,4.55942,7880000.0
2009-04-27 13:29:00,4.56146,4.56648,4.56056,4.56535,6020000.0
2009-04-27 13:30:00,4.56372,4.56383,4.55337,4.55751,9750000.0
2009-04-27 13:31:00,4.55689,4.55939,4.54953,4.55357,10130000.0
2009-04-27 13:32:00,4.55669,4.5589,4.54952,4.55713,8250000.0
2009-04-27 13:33:00,4.55467,4.56207,4.54941,4.5602,6000000.0
2009-04-27 13:34:00,4.56506,4.56506,4.55229,4.55754,6760000.0
2009-04-27 13:35:00,4.56424,4.56555,4.56061,4.563,7140000.0
2009-04-27 13:36:00,4.5646,4.56746,4.55838,4.56282,7510000.0
2009-04-27 13:37:00,4.55693,4.56886,4.55693,4.56692,7880000.0
2009-04-27 13:38:00,4.56429,4.5685,4.55843,4.5665,6760000.0
2009-04-27 13:39:00,4.56974,4.57159,4.56512,4.56965,4880000.0
2009-04-27 13:40:00,4.57139,4.57161,4.56248,4.56775,6010000.0
2009-04-27 13:41:00,4.57084,4.57155,4.56336,4.56654,5250000.0
2009-04-27 13:42:00,4.56969,4.57073,4.56442,4.57046,9750000.0
2009-04-27 13:43:00,4.5686,4.57506,4.5686,4.57298,5260000.0
2009-04-27 13:44:00,4.57582,4.57582,4.56279,4.56642,5250000.0
2009-04-27 13:45:00,4.57195,4.57402,4.5638,4.5638,7130000.0
2009-04-27 13:46:00,4.57618,4.57618,4.56787,4.57202,6000000.0
2009-04-27 13:47:00,4.5741,4.57661,4.56595,4.57661,5630000.0
2009-04-27 13:48:00,4.58007,4.58007,4.56776,4.57865,6750000.0
2009-04-27 13:49:00,4.57812,4.58337,4.57254,4.57579,10130000.0
2009-04-27 13:50:00,4.57325,4.57843,4.57168,4.57717,5260000.0
2009-04-27 13:51:00,4.57657,4.57657,4.56567,4.57596,6000000.0
2009-04-27 13:52:00,4.57234,4.57674,4.57157,4.57266,5250000.0
2009-04-27 13:53:00,4.57299,4.57498,4.56306,4.56816,10130000.0
2009-04-27 13:54:00,4.57025,4.57714,4.56597,4.57385,9020000.0
2009-04-27 13:55:00,4.57353,4.57838,4.5657,4.56995,6750000.0
2009-04-27 13:56:00,4.57569,4.57607,4.56226,4.5707,6010000.0
2009-04-27 13:57:00,4.57786,4.57906,4.56861,4.56861,5250000.0
2009-04-27 13:58:00,4.57171,4.5775,4.57171,4.5751,5630000.0
2009-04-27 13:59:00,4.57444,4.57772,4.56523,4.57664,7130000.0
2009-04-27 14:00:00,4.57917,4.57917,4.56825,4.57749,10130000.0
2009-04-27 14:01:00,4.57146,4.57848,4.56567,4.57409,9760000.0
2009-04-27 14:02:00,4.57418,4.58,4.56876,4.57912,9000000.0
2009-04-27 14:03:00,4.57326,4.58098,4.57326,4.58043,7130000.0
2009-04-27 14:04:00,4.5816,4.58626,4.57742,4.58142,9020000.0
2009-04-27 14:05:00,4.59107,4.59315,4.58442,4.58921,7500000.0
2009-04-27 14:06:00,4.59201,4.59551,4.58486,4.59257,8250000.0
2009-04-27 14:07:00,4.58485,4.59244,4.58485,4.58701,6380000.0
2009-04-27 14:08:00,4.59037,4.59037,4.58131,4.58131,7880000.0
2009-04-27 14:09:00,4.58656,4.58758,4.5813,4.58593,7510000.0
2009-04-27 14:10:00,4.58342,4.58829,4.57813,4.58633,9010000.0
2009-04-27 14:11:00,4.58627,4.58637,4.57506,4.58259,9380000.0
2009-04-27 14:12:00,4.58486,4.58486,4.57327,4.58168,6760000.0
2009-04-27 14:13:00,4.58302,4.58302,4.57565,4.57567,5630000.0
2009-04-27 14:14:00,4.58114,4.58114,4.56966,4.57803,6760000.0
2009-04-27 14:15:00,4.58184,4.58308,4.57602,4.58095,8250000.0
2009-04-27 14:16:00,4.57667,4.58138,4.57518,4.58036,6010000.0
2009-04-27 14:17:00,4.5749,4.58227,4.57364,4.57991,6010000.0
2009-04-27 14:18:00,4.57956,4.58096,4.57594,4.57997,6000000.0
2009-04-27 14:19:00,4.57678,4.58004,4.57451,4.57891,7880000.0
2009-04-27 14:20:00,4.57919,4.58156,4.57514,4.57941,9390000.0
2009-04-27 14:21:00,4.57691,4.58286,4.57261,4.573,6760000.0
2009-04-27 14:22:00,4.57407,4.57927,4.56714,4.56894,9010000.0
2009-04-27 14:23:00,4.57683,4.57865,4.57369,4.57643,8260000.0
2009-04-27 14:24:00,4.5779,4.57854,4.56822,4.57382,9000000.0
2009-04-27 14:25:00,4.57379,4.57652,4.56635,4.5704,9390000.0
2009-04-27 14:26:00,4.57851,4.57851,4.57212,4.57681,10500000.0
2009-04-27 14:27:00,4.57596,4.57842,4.56654,4.57407,7890000.0
2009-04-27 14:28:00,4.57545,4.57902,4.57109,4.57109,5250000.0
2009-04-27 14:29:00,4.57592,4.57805,4.56749,4.5734,11640000.0
2009-04-27 14:30:00,4.57782,4.57955,4.5693,4.57392,6770000.0
2009-04-27 14:31:00,4.57686,4.57764,4.57158,4.57764,4520000.0
2009-04-27 14:32:00,4.57675,4.57834,4.57419,4.57627,4880000.0
2009-04-27 14:33:00,4.57735,4.57921,4.57199,4.57774,7880000.0
2009-04-27 14:34:00,4.57912,4.57912,4.57019,4.57714,5630000.0
2009-04-27 14:35:00,4.57736,4.57736,4.56911,4.57329,6380000.0
2009-04-27 14:36:00,4.57792,4.57892,4.56773,4.57238,6380000.0
2009-04-27 14:37:00,4.57568,4.57765,4.57429,4.57566,5630000.0
2009-04-27 14:38:00,4.56803,4.57579,4.56606,4.57198,7130000.0
2009-04-27 14:39:00,4.57523,4.57523,4.56359,4.57314,5630000.0
2009-04-27 14:40:00,4.56552,4.5765,4.56552,4.569,7130000.0
2009-04-27 14:41:00,4.57435,4.57459,4.56233,4.56957,6380000.0
2009-04-27 14:42:00,4.57513,4.57668,4.56776,4.56776,5630000.0
2009-04-27 14:43:00,4.5687,4.57584,4.56527,4.56902,7130000.0
2009-04-27 14:44:00,4.57633,4.57701,4.57258,4.57262,4510000.0
2009-04-27 14:45:00,4.57246,4.58347,4.57197,4.57759,6760000.0
2009-04-27 14:46:00,4.57912,4.58288,4.57222,4.58288,4520000.0
2009-04-27 14:47:00,4.57697,4.58177,4.56865,4.57465,7140000.0
2009-04-27 14:48:00,4.58068,4.58203,4.57451,4.57832,10880000.0
2009-04-27 14:49:00,4.57518,4.57918,4.56654,4.5753,7510000.0
2009-04-27 14:50:00,4.58177,4.58544,4.57269,4.58065,7880000.0
2009-04-27 14:51:00,4.57456,4.58095,4.57456,4.5801,9010000.0
2009-04-27 14:52:00,4.57451,4.57889,4.57019,4.57466,6000000.0
2009-04-27 14:53:00,4.58,4.58048,4.57446,4.57961,7880000.0
2009-04-27 14:54:00,4.58063,4.58114,4.57564,4.57944,10130000.0
2009-04-27 14:55:00,4.57569,4.57843,4.56683,4.57843,9000000.0
2009-04-27 14:56:00,4.57825,4.57895,4.57335,4.57638,6010000.0
2009-04-27 14:57:00,4.57303,4.57917,4.56843,4.57766,6380000.0
2009-04-27 14:58:00,4.57651,4.57736,4.56847,4.56847,7130000.0
2009-04-27 14:59:00,4.57267,4.57488,4.56294,4.56881,10520000.0
2009-04-27 15:00:00,4.57448,4.57468,4.56829,4.57066,7500000.0
2009-04-27 15:01:00,4.57207,4.57207,4.56082,4.56235,3000000.0
2009-04-27 15:02:00,4.55812,4.56992,4.55812,4.56584,7500000.0
2009-04-27 15:03:00,4.56837,4.56883,4.56002,4.56002,12390000.0
2009-04-27 15:04:00,4.56201,4.57246,4.55933,4.56655,6010000.0
2009-04-27 15:05:00,4.57029,4.57029,4.55638,4.56643,7880000.0
2009-04-27 15:06:00,4.56994,4.56994,4.56414,4.56794,5630000.0
2009-04-27 15:07:00,4.56707,4.56906,4.5575,4.56549,5250000.0
2009-04-27 15:08:00,4.56183,4.56855,4.55774,4.55774,9010000.0
2009-04-27 15:09:00,4.56645,4.56952,4.56005,4.56408,8250000.0
2009-04-27 15:10:00,4.56197,4.56967,4.56197,4.56825,9380000.0
2009-04-27 15:11:00,4.56256,4.56812,4.55775,4.56536,10500000.0
2009-04-27 15:12:00,4.56716,4.56961,4.56227,4.56631,6750000.0
2009-04-27 15:13:00,4.56154,4.56316,4.55553,4.55716,6380000.0
2009-04-27 15:14:00,4.56256,4.56256,4.55243,4.55243,5250000.0
2009-04-27 15:15:00,4.56089,4.56264,4.55475,4.56097,6380000.0
2009-04-27 15:16:00,4.56156,4.56156,4.55545,4.56095,8260000.0
2009-04-27 15:17:00,4.56396,4.56404,4.55796,4.56308,5260000.0
2009-04-27 15:18:00,4.55626,4.56423,4.55626,4.56368,8250000.0
2009-04-27 15:19:00,4.56439,4.56472,4.55426,4.56367,9000000.0
2009-04-27 15:20:00,4.56343,4.56588,4.55875,4.56372,5250000.0
2009-04-27 15:21:00,4.56162,4.56713,4.56073,4.56247,7500000.0
2009-04-27 15:22:00,4.55658,4.56749,4.55658,4.5655,7880000.0
2009-04-27 15:23:00,4.56515,4.56737,4.55364,4.56557,7500000.0
2009-04-27 15:24:00,4.56154,4.5675,4.55546,4.56633,6760000.0
2009-04-27 15:25:00,4.55717,4.56645,4.55717,4.56014,5260000.0
2009-04-27 15:26:00,4.56423,4.56439,4.55765,4.56183,9000000.0
2009-04-27 15:27:00,4.56297,4.56472,4.55707,4.56303,11650000.0
2009-04-27 15:28:00,4.56242,4.56491,4.55845,4.55845,8630000.0
2009-04-27 15:29:00,4.56109,4.56339,4.55387,4.5579,10880000.0
2009-04-27 15:30:00,4.56204,4.5668,4.56004,4.56449,6390000.0
2009-04-27 15:31:00,4.56336,4.5635,4.55535,4.56323,7880000.0
2009-04-27 15:32:00,4.56236,4.56412,4.55323,4.55689,7130000.0
2009-04-27 15:33:00,4.55844,4.56381,4.55348,4.55371,11250000.0
2009-04-27 15:34:00,4.55916,4.56348,4.5516,4.56095,7500000.0
2009-04-27 15:35:00,4.5604,4.56426,4.55337,4.56145,7500000.0
2009-04-27 15:36:00,4.56006,4.56136,4.5491,4.5491,5630000.0
2009-04-27 15:37:00,4.56259,4.56259,4.55358,4.5616,5260000.0
2009-04-27 15:38:00,4.55993,4.56173,4.552,4.55629,7510000.0
2009-04-27 15:39:00,4.55817,4.56499,4.55497,4.55928,6760000.0
2009-04-27 15:40:00,4.55334,4.56223,4.551,4.55246,5630000.0
2009-04-27 15:41:00,4.55672,4.56426,4.55455,4.56073,6770000.0
2009-04-27 15:42:00,4.55966,4.56279,4.55504,4.56279,6750000.0
2009-04-27 15:43:00,4.56165,4.56321,4.55735,4.55813,8630000.0
2009-04-27 15:44:00,4.56235,4.56282,4.55614,4.5565,5250000.0
2009-04-27 15:45:00,4.55664,4.56521,4.55664,4.56162,4880000.0
2009-04-27 15:46:00,4.56402,4.56402,4.55678,4.55833,4890000.0
2009-04-27 15:47:00,4.56174,4.56538,4.55895,4.56089,6380000.0
2009-04-27 15:48:00,4.56465,4.56577,4.55532,4.5653,11250000.0
2009-04-27 15:49:00,4.56267,4.56267,4.55039,4.55039,12000000.0
2009-04-27 15:50:00,4.5655,4.5655,4.5548,4.563,7510000.0
2009-04-27 15:51:00,4.56238,4.56799,4.55887,4.56621,6760000.0
2009-04-27 15:52:00,4.55894,4.56727,4.55779,4.56727,4880000.0
2009-04-27 15:53:00,4.5563,4.56532,4.5563,4.56449,9000000.0
2009-04-27 15:54:00,4.56352,4.56517,4.55612,4.56517,4880000.0
2009-04-27 15:55:00,4.56337,4.56438,4.55595,4.56187,6380000.0
2009-04-27 15:56:00,4.56276,4.56511,4.55944,4.5648,6010000.0
2009-04-27 15:57:00,4.56482,4.56642,4.55996,4.56057,4140000.0
2009-04-27 15:58:00,4.56076,4.56636,4.55962,4.55962,5250000.0
2009-04-27 15:59:00,4.56433,4.56461,4.55978,4.56365,6390000.0
2009-04-27 16:00:00,4.56613,4.56622,4.55708,4.56496,6000000.0
2009-04-27 16:01:00,4.56359,4.56492,4.55572,4.56455,7880000.0
2009-04-27 16:02:00,4.55789,4.56837,4.55773,4.56257,10130000.0
2009-04-27 16:03:00,4.56426,4.56498,4.56343,4.56402,4510000.0
2009-04-27 16:04:00,4.56374,4.5651,4.55214,4.5651,10130000.0
2009-04-27 16:05:00,4.55809,4.56459,4.55809,4.56459,5260000.0
2009-04-27 16:06:00,4.56517,4.56545,4.55963,4.56068,8260000.0
2009-04-27 16:07:00,4.56292,4.56419,4.55524,4.56179,7880000.0
2009-04-27 16:08:00,4.56294,4.56599,4.55559,4.56251,7510000.0
2009-04-27 16:09:00,4.56349,4.56588,4.55875,4.56345,6380000.0
2009-04-27 16:10:00,4.56754,4.56891,4.55972,4.56534,6760000.0
2009-04-27 16:11:00,4.57098,4.57098,4.56216,4.5686,4880000.0
2009-04-27 16:12:00,4.56976,4.57188,4.56812,4.57188,6760000.0
2009-04-27 16:13:00,4.56809,4.57329,4.56031,4.56031,13130000.0
2009-04-27 16:14:00,4.56741,4.57332,4.56566,4.57279,9760000.0
2009-04-27 16:15:00,4.57263,4.57404,4.5617,4.57282,6010000.0
2009-04-27 16:16:00,4.56798,4.57349,4.56286,4.57349,7510000.0
2009-04-27 16:17:00,4.57328,4.57402,4.56576,4.57402,5250000.0
2009-04-27 16:18:00,4.57356,4.57356,4.5637,4.57114,8630000.0
2009-04-27 16:19:00,4.57199,4.57199,4.56584,4.56584,5630000.0
2009-04-27 16:20:00,4.5607,4.56886,4.55831,4.56672,8250000.0
2009-04-27 16:21:00,4.56777,4.56831,4.55835,4.56098,7520000.0
2009-04-27 16:22:00,4.5637,4.56548,4.55678,4.56495,8250000.0
2009-04-27 16:23:00,4.56427,4.56542,4.55514,4.56048,9010000.0
2009-04-27 16:24:00,4.56225,4.56403,4.55534,4.55534,11260000.0
2009-04-27 16:25:00,4.56059,4.56301,4.55792,4.55885,6380000.0
2009-04-27 16:26:00,4.55304,4.56432,4.55304,4.56399,8650000.0
2009-04-27 16:27:00,4.56291,4.56291,4.55551,4.56034,4510000.0
2009-04-27 16:28:00,4.55991,4.56333,4.55434,4.56133,6770000.0
2009-04-27 16:29:00,4.55699,4.56173,4.55467,4.55714,6750000.0
2009-04-27 16:30:00,4.55953,4.56544,4.55778,4.56428,6760000.0
2009-04-27 16:31:00,4.5626,4.56371,4.55953,4.56018,6750000.0
2009-04-27 16:32:00,4.56349,4.56418,4.56315,4.56414,5250000.0
2009-04-27 16:33:00,4.56533,4.56533,4.55321,4.56033,5630000.0
2009-04-27 16:34:00,4.55738,4.56194,4.55544,4.56194,6380000.0
2009-04-27 16:35:00,4.56164,4.56245,4.5545,4.56245,11630000.0
2009-04-27 16:36:00,4.55095,4.55958,4.55095,4.55141,7500000.0
2009-04-27 16:37:00,4.55358,4.55835,4.54786,4.55835,9000000.0
2009-04-27 16:38:00,4.54598,4.55224,4.54215,4.55114,9000000.0
2009-04-27 16:39:00,4.54592,4.5548,4.54493,4.55119,6760000.0
2009-04-27 16:40:00,4.547,4.54761,4.53953,4.54246,6000000.0
2009-04-27 16:41:00,4.54261,4.54745,4.54092,4.54092,7130000.0
2009-04-27 16:42:00,4.54316,4.54396,4.53606,4.54011,6380000.0
2009-04-27 16:43:00,4.54348,4.54476,4.53647,4.54476,7130000.0
2009-04-27 16:44:00,4.53582,4.54172,4.53273,4.53273,6380000.0
2009-04-27 16:45:00,4.54014,4.54014,4.52688,4.52795,6760000.0
2009-04-27 16:46:00,4.5392,4.53928,4.53275,4.53465,7130000.0
2009-04-27 16:47:00,4.53256,4.53927,4.53223,4.53742,5260000.0
2009-04-27 16:48:00,4.54027,4.54512,4.53612,4.54506,6380000.0
2009-04-27 16:49:00,4.53754,4.54256,4.53675,4.54256,5630000.0
2009-04-27 16:50:00,4.5367,4.5427,4.53336,4.53336,5250000.0
2009-04-27 16:51:00,4.54148,4.54232,4.53104,4.54139,9010000.0
2009-04-27 16:52:00,4.53717,4.54094,4.53086,4.53819,5630000.0
2009-04-27 16:53:00,4.54092,4.54327,4.53614,4.53846,9380000.0
2009-04-27 16:54:00,4.53194,4.54072,4.53194,4.53681,5260000.0
2009-04-27 16:55:00,4.53749,4.53937,4.53011,4.53011,10140000.0
2009-04-27 16:56:00,4.52023,4.53623,4.52023,4.53344,9380000.0
2009-04-27 16:57:00,4.52946,4.53274,4.52526,4.53274,4140000.0
2009-04-27 16:58:00,4.52921,4.53103,4.51954,4.52529,6010000.0
2009-04-27 16:59:00,4.53109,4.53109,4.52063,4.53083,7500000.0
2009-04-27 17:00:00,4.53038,4.53266,4.51856,4.53142,5630000.0
2009-04-27 17:01:00,4.52919,4.53361,4.52543,4.52543,5260000.0
2009-04-27 17:02:00,4.53125,4.53125,4.52007,4.52007,4880000.0
2009-04-27 17:03:00,4.53087,4.53369,4.5263,4.53039,8630000.0
2009-04-27 17:04:00,4.52956,4.53213,4.52704,4.53028,7880000.0
2009-04-27 17:05:00,4.53011,4.531,4.52449,4.5277,6380000.0
2009-04-27 17:06:00,4.52874,4.53203,4.52199,4.52199,5630000.0
2009-04-27 17:07:00,4.52723,4.53223,4.5266,4.53111,7880000.0
2009-04-27 17:08:00,4.52599,4.53208,4.52503,4.52622,6000000.0
2009-04-27 17:09:00,4.52687,4.53106,4.52196,4.52362,6010000.0
2009-04-27 17:10:00,4.53135,4.53135,4.52484,4.52692,7130000.0
2009-04-27 17:11:00,4.52713,4.53136,4.52401,4.52938,8250000.0
2009-04-27 17:12:00,4.52972,4.5304,4.52041,4.53032,8260000.0
2009-04-27 17:13:00,4.52939,4.52939,4.51772,4.52766,7130000.0
2009-04-27 17:14:00,4.52612,4.5332,4.52298,4.52727,6000000.0
2009-04-27 17:15:00,4.53275,4.53419,4.52843,4.53128,9750000.0
2009-04-27 17:16:00,4.52843,4.533,4.52843,4.533,5250000.0
2009-04-27 17:17:00,4.52797,4.53445,4.52319,4.5324,6380000.0
2009-04-27 17:18:00,4.5337,4.53681,4.52546,4.53594,8630000.0
2009-04-27 17:19:00,4.53333,4.53333,4.52649,4.53048,6000000.0
2009-04-27 17:20:00,4.53322,4.53322,4.52726,4.52726,7130000.0
2009-04-27 17:21:00,4.53201,4.53219,4.52647,4.53073,6750000.0
2009-04-27 17:22:00,4.53033,4.53189,4.52685,4.53085,8260000.0
2009-04-27 17:23:00,4.52781,4.53371,4.52781,4.5286,6380000.0
2009-04-27 17:24:00,4.53054,4.53333,4.52523,4.53329,7890000.0
2009-04-27 17:25:00,4.53337,4.53375,4.52884,4.53048,6750000.0
2009-04-27 17:26:00,4.53395,4.53539,4.52882,4.53168,9000000.0
2009-04-27 17:27:00,4.52838,4.53533,4.52544,4.53397,10880000.0
2009-04-27 17:28:00,4.53245,4.53413,4.52835,4.53163,9010000.0
2009-04-27 17:29:00,4.52521,4.5364,4.52521,4.52895,10130000.0
2009-04-27 17:30:00,4.53147,4.53184,4.52131,4.53139,7140000.0
2009-04-27 17:31:00,4.52889,4.52918,4.52209,4.52735,9390000.0
2009-04-27 17:32:00,4.51863,4.52836,4.51631,4.51631,4880000.0
2009-04-27 17:33:00,4.52544,4.52594,4.51958,4.52577,5630000.0
2009-04-27 17:34:00,4.51869,4.52746,4.51723,4.52344,6010000.0
2009-04-27 17:35:00,4.51919,4.52385,4.51686,4.52351,7140000.0
2009-04-27 17:36:00,4.5256,4.52876,4.51877,4.52876,5260000.0
2009-04-27 17:37:00,4.5245,4.53002,4.52258,4.52755,6380000.0
2009-04-27 17:38:00,4.52601,4.53099,4.52601,4.53099,6000000.0
2009-04-27 17:39:00,4.52359,4.53118,4.52359,4.53078,6750000.0
2009-04-27 17:40:00,4.52651,4.53306,4.52173,4.53306,8250000.0
2009-04-27 17:41:00,4.5358,4.53751,4.52939,4.53386,7130000.0
2009-04-27 17:42:00,4.53462,4.53521,4.53114,4.53521,4880000.0
2009-04-27 17:43:00,4.52324,4.5335,4.52324,4.52357,9760000.0
2009-04-27 17:44:00,4.5329,4.5329,4.52599,4.52742,6760000.0
2009-04-27 17:45:00,4.53275,4.53408,4.52724,4.52887,11250000.0
2009-04-27 17:46:00,4.53069,4.53434,4.5238,4.5238,9750000.0
2009-04-27 17:47:00,4.53018,4.53455,4.5255,4.52767,6380000.0
2009-04-27 17:48:00,4.5323,4.53235,4.5202,4.52938,5250000.0
2009-04-27 17:49:00,4.53548,4.53548,4.52724,4.52986,9010000.0
2009-04-27 17:50:00,4.53445,4.53445,4.52916,4.53101,6380000.0
2009-04-27 17:51:00,4.53144,4.53254,4.52689,4.52897,5260000.0
2009-04-27 17:52:00,4.53298,4.53298,4.52435,4.53109,6380000.0
2009-04-27 17:53:00,4.53033,4.53335,4.52457,4.53029,10130000.0
2009-04-27 17:54:00,4.52842,4.53289,4.52656,4.5312,7130000.0
2009-04-27 17:55:00,4.53003,4.5332,4.5228,4.53195,7510000.0
2009-04-27 17:56:00,4.53346,4.53346,4.52245,4.52605,5250000.0
2009-04-27 17:57:00,4.53132,4.5331,4.52079,4.52079,10510000.0
2009-04-27 17:58:00,4.52924,4.53543,4.52512,4.52831,12020000.0
2009-04-27 17:59:00,4.52671,4.52992,4.51823,4.52136,9750000.0
2009-04-27 18:00:00,4.52351,4.52985,4.51416,4.52985,9380000.0
2009-04-27 18:01:00,4.52777,4.52777,4.51566,4.52212,5630000.0
2009-04-27 18:02:00,4.52769,4.52769,4.5206,4.52725,6750000.0
2009-04-27 18:03:00,4.51787,4.52852,4.5172,4.5172,6010000.0
2009-04-27 18:04:00,4.52113,4.52786,4.51731,4.52579,5640000.0
2009-04-27 18:05:00,4.52805,4.52805,4.52263,4.52263,6000000.0
2009-04-27 18:06:00,4.52655,4.52897,4.51722,4.524,10510000.0
2009-04-27 18:07:00,4.5277,4.52802,4.51662,4.51662,10130000.0
2009-04-27 18:08:00,4.52362,4.52877,4.52138,4.52427,4880000.0
2009-04-27 18:09:00,4.52806,4.52806,4.51761,4.52171,10880000.0
2009-04-27 18:10:00,4.52781,4.52901,4.51864,4.5274,6010000.0
2009-04-27 18:11:00,4.52766,4.52835,4.52101,4.52101,7500000.0
2009-04-27 18:12:00,4.51693,4.52696,4.51693,4.52021,4890000.0
2009-04-27 18:13:00,4.52758,4.52926,4.52312,4.52312,4880000.0
2009-04-27 18:14:00,4.52694,4.53085,4.5226,4.5297,5630000.0
2009-04-27 18:15:00,4.52853,4.52947,4.52298,4.52499,6010000.0
2009-04-27 18:16:00,4.52548,4.52838,4.51799,4.52331,5630000.0
2009-04-27 18:17:00,4.5277,4.5277,4.51779,4.51893,8250000.0
2009-04-27 18:18:00,4.52968,4.52968,4.51939,4.52568,6000000.0
2009-04-27 18:19:00,4.52602,4.52879,4.5154,4.52323,8260000.0
2009-04-27 18:20:00,4.52296,4.52603,4.51691,4.51691,6010000.0
2009-04-27 18:21:00,4.51982,4.5267,4.51672,4.51672,4880000.0
2009-04-27 18:22:00,4.51135,4.52372,4.51135,4.52291,6750000.0
2009-04-27 18:23:00,4.52444,4.52923,4.52137,4.52923,6000000.0
2009-04-27 18:24:00,4.52531,4.53265,4.5209,4.52304,7510000.0
2009-04-27 18:25:00,4.52951,4.52951,4.51996,4.52706,7510000.0
2009-04-27 18:26:00,4.52326,4.52769,4.52046,4.52046,5250000.0
2009-04-27 18:27:00,4.51591,4.5272,4.51591,4.52495,3380000.0
2009-04-27 18:30:00,4.52547,4.52798,4.5168,4.5168,6750000.0
2009-04-27 18:33:00,4.51894,4.5232,4.51734,4.51734,4880000.0
2009-04-27 18:34:00,4.52052,4.52783,4.52052,4.52272,9010000.0
2009-04-27 18:35:00,4.52751,4.52959,4.52185,4.5228,6000000.0
2009-04-27 18:36:00,4.52681,4.53037,4.5218,4.52712,8260000.0
2009-04-27 18:37:00,4.53166,4.53471,4.52514,4.53471,8630000.0
2009-04-27 18:38:00,4.53163,4.53276,4.52464,4.52793,4880000.0
2009-04-27 18:39:00,4.53268,4.53268,4.52048,4.53039,9000000.0
2009-04-27 18:40:00,4.52804,4.53413,4.52417,4.52417,5250000.0
2009-04-27 18:41:00,4.52665,4.53359,4.52361,4.53359,9000000.0
2009-04-27 18:42:00,4.53654,4.53875,4.52849,4.53397,9760000.0
2009-04-27 18:43:00,4.53237,4.53707,4.52726,4.53491,14630000.0
2009-04-27 18:44:00,4.52985,4.53335,4.52386,4.53032,9010000.0
2009-04-27 18:45:00,4.53541,4.53541,4.52297,4.53197,6010000.0
2009-04-27 18:46:00,4.53551,4.53551,4.52749,4.53312,4510000.0
2009-04-27 18:47:00,4.53152,4.53713,4.53152,4.53661,6760000.0
2009-04-27 18:48:00,4.53357,4.54293,4.5325,4.54174,4880000.0
2009-04-27 18:49:00,4.53966,4.54006,4.529,4.53816,5250000.0
2009-04-27 18:50:00,4.53862,4.54006,4.53266,4.53266,8250000.0
2009-04-27 18:51:00,4.5363,4.53646,4.53038,4.53447,8630000.0
2009-04-27 18:52:00,4.53213,4.54172,4.53213,4.54169,7500000.0
2009-04-27 18:53:00,4.53244,4.54061,4.53202,4.53913,8250000.0
2009-04-27 18:54:00,4.53993,4.54161,4.53436,4.5378,8630000.0
2009-04-27 18:55:00,4.54236,4.54236,4.52835,4.53725,7880000.0
2009-04-27 18:56:00,4.54369,4.54612,4.53501,4.54415,9380000.0
2009-04-27 18:57:00,4.53715,4.54652,4.53715,4.54527,5630000.0
2009-04-27 18:58:00,4.54318,4.54597,4.54285,4.54285,5630000.0
2009-04-27 18:59:00,4.54313,4.54313,4.53135,4.54111,6750000.0
2009-04-27 19:00:00,4.5452,4.5452,4.53415,4.53868,6750000.0
2009-04-27 19:01:00,4.54284,4.54584,4.54182,4.54476,5250000.0
2009-04-27 19:02:00,4.5474,4.54774,4.54091,4.54245,6380000.0
2009-04-27 19:03:00,4.5476,4.54762,4.54107,4.5458,3750000.0
2009-04-27 19:04:00,4.54318,4.54719,4.5373,4.54612,5640000.0
2009-04-27 19:05:00,4.54725,4.56007,4.53742,4.56007,8630000.0
2009-04-27 19:06:00,4.55448,4.55778,4.5486,4.55635,10140000.0
2009-04-27 19:07:00,4.55557,4.55665,4.54415,4.54648,9010000.0
2009-04-27 19:08:00,4.55469,4.55469,4.54131,4.5524,4510000.0
2009-04-27 19:09:00,4.55401,4.55401,4.5434,4.54782,6380000.0
2009-04-27 19:10:00,4.54933,4.55364,4.54466,4.55317,6380000.0
2009-04-27 19:11:00,4.55142,4.55142,4.54766,4.54992,1880000.0
2009-04-27 19:12:00,4.54908,4.55047,4.54708,4.54828,4510000.0
2009-04-27 19:13:00,4.54755,4.54909,4.539,4.539,10130000.0
2009-04-27 19:14:00,4.55012,4.55201,4.54637,4.55201,4510000.0
2009-04-27 19:15:00,4.55103,4.55103,4.54043,4.54943,6760000.0
2009-04-27 19:16:00,4.55046,4.55046,4.54328,4.54975,7500000.0
2009-04-27 19:17:00,4.54668,4.54834,4.53837,4.54284,6750000.0
2009-04-27 19:18:00,4.54746,4.54746,4.53716,4.54278,4500000.0
2009-04-27 19:19:00,4.54848,4.54955,4.53979,4.54879,5630000.0
2009-04-27 19:20:00,4.55159,4.55159,4.54074,4.55109,7880000.0
2009-04-27 19:21:00,4.55036,4.55036,4.53975,4.54914,5250000.0
2009-04-27 19:22:00,4.54976,4.54976,4.54824,4.54824,3000000.0
2009-04-27 19:23:00,4.54691,4.54897,4.5433,4.54647,7130000.0
2009-04-27 19:24:00,4.54256,4.54935,4.54032,4.54614,7130000.0
2009-04-27 19:25:00,4.54693,4.5527,4.54437,4.54747,10130000.0
2009-04-27 19:26:00,4.54612,4.54767,4.54073,4.54073,7880000.0
2009-04-27 19:27:00,4.54712,4.55202,4.54514,4.55036,5260000.0
2009-04-27 19:28:00,4.54699,4.55312,4.53878,4.552,9020000.0
2009-04-27 19:29:00,4.54535,4.55126,4.54393,4.55126,4130000.0
2009-04-27 19:30:00,4.55099,4.55529,4.54378,4.54977,10500000.0
2009-04-27 19:31:00,4.55463,4.55526,4.54675,4.55328,9380000.0
2009-04-27 19:32:00,4.55049,4.55251,4.54285,4.55083,10130000.0
2009-04-27 19:33:00,4.54398,4.55577,4.54398,4.55011,6750000.0
2009-04-27 19:34:00,4.55155,4.55386,4.54507,4.55386,9750000.0
2009-04-27 19:35:00,4.55419,4.55462,4.54902,4.54902,7130000.0
2009-04-27 19:36:00,4.5524,4.55467,4.55032,4.55175,4130000.0
2009-04-27 19:37:00,4.55442,4.55442,4.54521,4.55271,7880000.0
2009-04-27 19:38:00,4.5433,4.55614,4.5433,4.55249,5250000.0
2009-04-27 19:39:00,4.55266,4.55612,4.54501,4.55612,5260000.0
2009-04-27 19:40:00,4.55504,4.55552,4.54312,4.55398,8630000.0
2009-04-27 19:41:00,4.55489,4.55489,4.54838,4.55444,7880000.0
2009-04-27 19:42:00,4.55422,4.55463,4.5491,4.5543,4880000.0
2009-04-27 19:43:00,4.54751,4.55537,4.54336,4.54336,6010000.0
2009-04-27 19:44:00,4.55311,4.55311,4.54756,4.55213,5630000.0
2009-04-27 19:45:00,4.55228,4.55513,4.55009,4.55196,10510000.0
2009-04-27 19:46:00,4.5495,4.55564,4.54892,4.55306,6000000.0
2009-04-27 19:47:00,4.54801,4.55289,4.54387,4.54708,6000000.0
2009-04-27 19:48:00,4.55199,4.55562,4.54659,4.55562,6020000.0
2009-04-27 19:49:00,4.55625,4.55704,4.54731,4.54731,5250000.0
2009-04-27 19:50:00,4.55391,4.55391,4.5442,4.5442,3010000.0
2009-04-27 19:51:00,4.5535,4.55473,4.54986,4.55229,7510000.0
2009-04-27 19:52:00,4.55191,4.55343,4.54716,4.5523,4880000.0
2009-04-27 19:53:00,4.55209,4.55286,4.54323,4.55193,6760000.0
2009-04-27 19:54:00,4.55238,4.55238,4.54059,4.54727,7130000.0
2009-04-27 19:55:00,4.54818,4.5528,4.54505,4.54505,3760000.0
2009-04-27 19:56:00,4.55021,4.55563,4.5426,4.54623,9380000.0
2009-04-27 19:57:00,4.55381,4.55439,4.55148,4.55361,5250000.0
2009-04-27 19:58:00,4.55446,4.55596,4.55034,4.55034,5630000.0
2009-04-27 19:59:00,4.55623,4.55693,4.55106,4.55387,8270000.0
2009-04-27 20:00:00,4.5505,4.5565,4.55039,4.55062,6750000.0
2009-04-27 20:01:00,4.55615,4.55615,4.5445,4.5445,5630000.0
2009-04-27 20:02:00,4.55463,4.55528,4.55402,4.5549,2640000.0
2009-04-27 20:03:00,4.55164,4.55164,4.54277,4.54277,7880000.0
2009-04-27 20:04:00,4.54842,4.5532,4.54298,4.5477,7880000.0
2009-04-27 20:05:00,4.54851,4.55426,4.54851,4.55275,4510000.0
2009-04-27 20:06:00,4.54421,4.55514,4.54421,4.5503,4510000.0
2009-04-27 20:07:00,4.55131,4.55335,4.5438,4.5515,5630000.0
2009-04-27 20:08:00,4.54713,4.55532,4.54608,4.55416,7510000.0
2009-04-27 20:09:00,4.55514,4.5582,4.55119,4.55439,5630000.0
2009-04-27 20:10:00,4.55692,4.55692,4.5515,4.55346,5640000.0
2009-04-27 20:11:00,4.5521,4.55346,4.54824,4.54824,5260000.0
2009-04-27 20:12:00,4.55325,4.55325,4.55076,4.55132,3380000.0
2009-04-27 20:13:00,4.55269,4.55358,4.54792,4.55225,4880000.0
2009-04-27 20:14:00,4.53955,4.54986,4.53955,4.54141,7500000.0
2009-04-27 20:15:00,4.55338,4.55338,4.54571,4.54571,4890000.0
2009-04-27 20:20:00,4.54949,4.54949,4.54039,4.54467,10140000.0
2009-04-27 20:21:00,4.54925,4.54925,4.54361,4.54814,8260000.0
2009-04-27 20:22:00,4.54596,4.5472,4.53749,4.53749,6000000.0
2009-04-27 20:23:00,4.54279,4.54887,4.53854,4.54284,7130000.0
2009-04-27 20:24:00,4.54784,4.55118,4.54544,4.55064,7130000.0
2009-04-27 20:25:00,4.55041,4.55526,4.54265,4.54555,8250000.0
2009-04-27 20:26:00,4.54716,4.55144,4.5397,4.5446,7130000.0
2009-04-27 20:27:00,4.55022,4.55022,4.54375,4.54884,7140000.0
2009-04-27 20:28:00,4.54912,4.54912,4.53935,4.54797,9390000.0
2009-04-27 20:29:00,4.54805,4.55472,4.54377,4.54377,3380000.0
2009-04-27 20:30:00,4.55415,4.55415,4.54897,4.5516,3000000.0
2009-04-27 20:31:00,4.54849,4.54925,4.5375,4.5427,5270000.0
2009-04-27 20:32:00,4.54609,4.54885,4.54166,4.54388,6390000.0
2009-04-27 20:33:00,4.5483,4.54909,4.5404,4.54529,5630000.0
2009-04-27 20:34:00,4.54627,4.54949,4.5442,4.54777,3380000.0
2009-04-27 20:35:00,4.5493,4.5493,4.54207,4.54437,5630000.0
2009-04-27 20:36:00,4.54931,4.54931,4.54325,4.54325,5260000.0
2009-04-27 20:37:00,4.55052,4.55052,4.54358,4.54644,4890000.0
2009-04-27 20:38:00,4.54476,4.54855,4.54177,4.54562,5250000.0
2009-04-27 20:39:00,4.54799,4.55067,4.54399,4.54776,6380000.0
2009-04-27 20:40:00,4.54103,4.55075,4.54103,4.54583,4520000.0
2009-04-27 20:41:00,4.54984,4.55059,4.54984,4.55059,1500000.0
2009-04-27 20:42:00,4.54949,4.55036,4.54949,4.55036,1500000.0
2009-04-27 20:43:00,4.5493,4.5493,4.5493,4.5493,750000.0
2009-04-27 20:44:00,4.54806,4.55052,4.54806,4.54806,3380000.0
2009-04-27 20:45:00,4.54856,4.54856,4.54827,4.54827,1500000.0
2009-04-27 20:46:00,4.55044,4.55049,4.54909,4.54909,2250000.0
2009-04-27 20:47:00,4.54584,4.55358,4.54584,4.5488,3380000.0
2009-04-27 20:48:00,4.55251,4.5527,4.54729,4.54729,4130000.0
2009-04-27 20:49:00,4.54678,4.55164,4.53766,4.5497,9380000.0
2009-04-27 20:50:00,4.55134,4.5523,4.54707,4.54707,4880000.0
2009-04-27 20:53:00,4.55168,4.55201,4.55168,4.55201,1500000.0
2009-04-27 20:55:00,4.55018,4.55394,4.54831,4.55022,6750000.0
2009-04-27 20:57:00,4.55267,4.55275,4.54323,4.55052,8250000.0
2009-04-27 20:58:00,4.55199,4.55259,4.54662,4.55096,7130000.0
2009-04-27 20:59:00,4.54825,4.55366,4.54379,4.5535,6750000.0
2009-04-27 21:00:00,4.55228,4.5572,4.55017,4.55017,6000000.0
2009-04-27 21:01:00,4.55027,4.5524,4.54844,4.5517,5640000.0
2009-04-27 21:02:00,4.54768,4.55624,4.54768,4.55245,7510000.0
2009-04-27 21:03:00,4.55207,4.55207,4.5433,4.55053,5630000.0
2009-04-27 21:04:00,4.55061,4.55262,4.54319,4.55,5630000.0
2009-04-27 21:05:00,4.55169,4.55169,4.55044,4.55044,3380000.0
2009-04-27 21:06:00,4.54556,4.5559,4.54556,4.55327,7130000.0
2009-04-27 21:07:00,4.54771,4.55453,4.54771,4.55367,6760000.0
2009-04-27 21:08:00,4.55311,4.55311,4.55172,4.55172,1500000.0
2009-04-27 21:09:00,4.54742,4.55488,4.54742,4.55386,4130000.0
2009-04-27 21:10:00,4.55186,4.55582,4.54697,4.55299,4880000.0
2009-04-27 21:11:00,4.54778,4.55272,4.54279,4.54495,6770000.0
2009-04-27 21:13:00,4.55711,4.55711,4.54778,4.55282,7880000.0
2009-04-27 21:15:00,4.54916,4.55858,4.54916,4.55103,5630000.0
2009-04-27 21:16:00,4.54807,4.54807,4.53796,4.54058,4880000.0
2009-04-27 21:17:00,4.53831,4.556,4.53831,4.556,6000000.0
2009-04-27 21:18:00,4.55357,4.55572,4.54504,4.55572,3750000.0
2009-04-27 21:19:00,4.55612,4.55612,4.54672,4.55429,7500000.0
2009-04-27 21:20:00,4.55547,4.55612,4.55399,4.55612,6750000.0
2009-04-27 21:21:00,4.55562,4.55562,4.54582,4.55451,6000000.0
2009-04-27 21:22:00,4.5561,4.55661,4.54672,4.55661,6750000.0
2009-04-27 21:23:00,4.55078,4.55612,4.55078,4.55252,4510000.0
2009-04-27 21:24:00,4.5531,4.55538,4.55082,4.55445,5250000.0
2009-04-27 21:25:00,4.55265,4.55533,4.54426,4.5506,5630000.0
2009-04-27 21:26:00,4.5556,4.5556,4.54544,4.55228,4510000.0
2009-04-27 21:27:00,4.55133,4.55212,4.54776,4.54776,5250000.0
2009-04-27 21:28:00,4.55204,4.55446,4.5495,4.55316,7500000.0
2009-04-27 21:29:00,4.5504,4.55885,4.5504,4.5563,10130000.0
2009-04-27 21:30:00,4.55726,4.55726,4.54941,4.55209,8250000.0
2009-04-27 21:31:00,4.53995,4.55444,4.53995,4.54854,5630000.0
2009-04-27 21:32:00,4.55486,4.55506,4.54285,4.55472,4130000.0
2009-04-27 21:33:00,4.55546,4.55546,4.54363,4.55158,6000000.0
2009-04-27 21:34:00,4.55061,4.55449,4.55061,4.55449,1500000.0
2009-04-27 21:35:00,4.55585,4.55585,4.54543,4.5535,5250000.0
2009-04-27 21:36:00,4.55395,4.55395,4.54091,4.54798,4880000.0
2009-04-27 21:37:00,4.55549,4.55549,4.55026,4.5528,2630000.0
2009-04-27 21:38:00,4.55492,4.55492,4.54668,4.55339,6000000.0
2009-04-27 21:39:00,4.55338,4.55338,4.54504,4.55207,3750000.0
2009-04-27 21:40:00,4.54949,4.55379,4.54149,4.55118,6750000.0
2009-04-27 21:41:00,4.55438,4.55438,4.55205,4.55205,5250000.0
2009-04-27 21:42:00,4.55345,4.557,4.5491,4.55399,6010000.0
2009-04-27 21:43:00,4.5561,4.55654,4.55063,4.55182,7500000.0
2009-04-27 21:44:00,4.55104,4.55636,4.54914,4.55537,9010000.0
2009-04-27 21:45:00,4.55744,4.55744,4.54649,4.55538,5250000.0
2009-04-27 21:46:00,4.55023,4.55672,4.54442,4.54442,6000000.0
2009-04-27 21:50:00,4.54939,4.55414,4.54727,4.54727,3380000.0
2009-04-27 21:53:00,4.54866,4.55316,4.54811,4.54811,4880000.0
2009-04-27 21:54:00,4.5496,4.55277,4.5454,4.54783,7130000.0
2009-04-27 21:55:00,4.55206,4.55279,4.54741,4.55279,3010000.0
2009-04-27 21:56:00,4.55092,4.55512,4.5492,4.55408,6750000.0
2009-04-27 21:57:00,4.55274,4.55402,4.54512,4.54512,4510000.0
2009-04-27 21:58:00,4.55376,4.55452,4.54816,4.54816,6000000.0
2009-04-27 21:59:00,4.54493,4.555,4.54493,4.55453,10900000.0
2009-04-27 22:00:00,4.55761,4.55761,4.54994,4.55365,11260000.0
2009-04-27 22:01:00,4.55462,4.55602,4.55065,4.55602,3750000.0
2009-04-27 22:02:00,4.55075,4.55766,4.55074,4.55074,6000000.0
2009-04-27 22:03:00,4.55064,4.5562,4.54692,4.54911,6390000.0
2009-04-27 22:04:00,4.55261,4.55906,4.55261,4.55811,7140000.0
2009-04-27 22:05:00,4.55369,4.55946,4.54914,4.55783,7130000.0
2009-04-27 22:07:00,4.55327,4.56137,4.55097,4.55374,11250000.0
2009-04-27 22:08:00,4.54956,4.54956,4.54577,4.54577,3750000.0
2009-04-27 22:09:00,4.54141,4.54578,4.53723,4.54089,9770000.0
2009-04-27 22:10:00,4.54647,4.55349,4.5414,4.55009,6000000.0
2009-04-27 22:12:00,4.55366,4.55469,4.55166,4.55166,2250000.0
2009-04-27 22:13:00,4.55357,4.55508,4.54701,4.54859,5250000.0
2009-04-27 22:14:00,4.55255,4.55708,4.54759,4.55284,9000000.0
2009-04-27 22:15:00,4.54924,4.55698,4.54924,4.55445,2250000.0
2009-04-27 22:18:00,4.55155,4.5589,4.5472,4.5569,7880000.0
2009-04-27 22:19:00,4.55556,4.55693,4.55039,4.55278,6010000.0
2009-04-27 22:20:00,4.55182,4.55751,4.55092,4.55296,6000000.0
2009-04-27 22:21:00,4.55216,4.55639,4.54702,4.55,8630000.0
2009-04-27 22:23:00,4.55506,4.557,4.54986,4.55578,5630000.0
2009-04-27 22:25:00,4.55156,4.5552,4.54455,4.5552,8250000.0
2009-04-27 22:26:00,4.55118,4.55612,4.54658,4.55291,6750000.0
2009-04-27 22:27:00,4.55457,4.55457,4.54944,4.54944,1500000.0
2009-04-27 22:28:00,4.55077,4.55412,4.55077,4.55412,1500000.0
2009-04-27 22:29:00,4.55219,4.55449,4.55219,4.55449,1500000.0
2009-04-27 22:30:00,4.55711,4.55711,4.54802,4.55553,7500000.0
2009-04-27 22:31:00,4.54512,4.55507,4.54512,4.55077,9000000.0
2009-04-27 22:32:00,4.55198,4.55501,4.54512,4.55448,4500000.0
2009-04-27 22:33:00,4.5483,4.55484,4.54724,4.54724,7500000.0
2009-04-27 22:34:00,4.55501,4.55501,4.54512,4.54977,5630000.0
2009-04-27 22:35:00,4.55452,4.55496,4.54512,4.55128,6000000.0
2009-04-27 22:36:00,4.55457,4.55457,4.55444,4.55444,2250000.0
2009-04-27 22:37:00,4.54923,4.55463,4.54923,4.55417,7500000.0
2009-04-27 22:38:00,4.55301,4.55449,4.55301,4.55448,3750000.0
2009-04-27 22:39:00,4.54923,4.55473,4.54512,4.5515,8250000.0
2009-04-27 22:40:00,4.55452,4.55496,4.54923,4.55412,10880000.0
2009-04-27 22:41:00,4.55255,4.55515,4.54897,4.55039,6000000.0
2009-04-27 22:42:00,4.55284,4.55401,4.54818,4.54818,9750000.0
2009-04-27 22:43:00,4.552,4.552,4.53945,4.53945,2630000.0
2009-04-27 22:44:00,4.54113,4.55012,4.53665,4.54921,9380000.0
2009-04-27 22:45:00,4.55095,4.55159,4.5502,4.55159,2250000.0
2009-04-27 22:46:00,4.54191,4.55349,4.54191,4.5437,3010000.0
2009-04-27 22:47:00,4.54194,4.55359,4.54194,4.55359,6000000.0
2009-04-27 22:48:00,4.54582,4.55487,4.54582,4.55487,1500000.0
2009-04-27 22:50:00,4.55267,4.55267,4.54452,4.54452,6000000.0
2009-04-27 22:55:00,4.53902,4.53902,4.53902,4.53902,750000.0
2009-04-27 22:56:00,4.54541,4.54541,4.54541,4.54541,750000.0
2009-04-27 22:57:00,4.54227,4.54227,4.54227,4.54227,750000.0
2009-04-27 22:58:00,4.54704,4.54924,4.54266,4.54266,3750000.0
2009-04-27 22:59:00,4.54597,4.54597,4.54597,4.54597,750000.0
2009-04-27 23:00:00,4.54742,4.5554,4.54496,4.54496,11630000.0
2009-04-27 23:01:00,4.54227,4.54227,4.54227,4.54227,750000.0
2009-04-27 23:02:00,4.54369,4.54548,4.54369,4.54548,1500000.0
2009-04-27 23:03:00,4.54387,4.54387,4.54387,4.54387,750000.0
2009-04-27 23:04:00,4.5454,4.5454,4.54073,4.54073,1500000.0
2009-04-27 23:05:00,4.5454,4.54586,4.5454,4.54586,1500000.0
2009-04-27 23:06:00,4.54548,4.54548,4.54548,4.54548,750000.0
2009-04-27 23:07:00,4.54831,4.55317,4.54539,4.54539,6000000.0
2009-04-27 23:08:00,4.54073,4.54073,4.54073,4.54073,750000.0
2009-04-27 23:09:00,4.54595,4.54595,4.54595,4.54595,750000.0
2009-04-27 23:10:00,4.54341,4.54602,4.54341,4.54602,1500000.0
2009-04-27 23:11:00,4.54459,4.54606,4.54369,4.54369,2250000.0
2009-04-27 23:12:00,4.54449,4.54449,4.54449,4.54449,750000.0
2009-04-27 23:13:00,4.54595,4.54595,4.54548,4.54548,1500000.0
2009-04-27 23:14:00,4.54094,4.54613,4.53662,4.54597,6750000.0
2009-04-27 23:15:00,4.55439,4.55439,4.54353,4.54353,2250000.0
2009-04-27 23:16:00,4.54073,4.54073,4.54073,4.54073,750000.0
2009-04-27 23:18:00,4.54085,4.54085,4.54085,4.54085,750000.0
2009-04-27 23:19:00,4.54128,4.54128,4.54073,4.54073,1500000.0
2009-04-27 23:20:00,4.54441,4.54441,4.54441,4.54441,380000.0
2009-04-27 23:21:00,4.54606,4.54606,4.54442,4.54442,760000.0
2009-04-27 23:22:00,4.54424,4.54424,4.54424,4.54424,750000.0
2009-04-27 23:23:00,4.54595,4.54595,4.54587,4.54587,1130000.0
2009-04-27 23:24:00,4.54612,4.54612,4.54602,4.54602,1500000.0
2009-04-27 23:25:00,4.53662,4.53662,4.53662,4.53662,750000.0
2009-04-27 23:26:00,4.54227,4.54383,4.54227,4.54383,1500000.0
2009-04-27 23:27:00,4.54068,4.54068,4.54068,4.54068,380000.0
2009-04-27 23:28:00,4.53662,4.54449,4.53662,4.54449,1500000.0
2009-04-27 23:29:00,4.54648,4.55172,4.54084,4.54448,6380000.0
2009-04-27 23:30:00,4.55093,4.55093,4.54787,4.54787,1500000.0
2009-04-27 23:31:00,4.54286,4.54286,4.54286,4.54286,750000.0
2009-04-27 23:32:00,4.54345,4.54345,4.54345,4.54345,750000.0
2009-04-27 23:33:00,4.53412,4.54091,4.53412,4.54091,1130000.0
2009-04-27 23:34:00,4.54352,4.54352,4.54192,4.54192,1130000.0
2009-04-27 23:35:00,4.54436,4.54436,4.53412,4.53412,1500000.0
2009-04-27 23:36:00,4.54352,4.54352,4.54192,4.54192,1500000.0
2009-04-27 23:37:00,4.54192,4.54206,4.54192,4.54206,1500000.0
2009-04-27 23:38:00,4.54286,4.54286,4.54286,4.54286,750000.0
2009-04-27 23:39:00,4.54192,4.54192,4.54174,4.54174,1500000.0
2009-04-27 23:40:00,4.54206,4.54206,4.54206,4.54206,750000.0
2009-04-27 23:41:00,4.54185,4.54185,4.54185,4.54185,750000.0
2009-04-27 23:42:00,4.54356,4.54356,4.54356,4.54356,750000.0
2009-04-27 23:43:00,4.54352,4.54401,4.53412,4.53412,7500000.0
2009-04-27 23:44:00,4.53412,4.54432,4.53412,4.54352,10510000.0
2009-04-27 23:45:00,4.55285,4.55285,4.54267,4.54472,7500000.0
2009-04-27 23:46:00,4.53879,4.54362,4.53844,4.53878,4510000.0
2009-04-27 23:47:00,4.54344,4.54368,4.54344,4.54368,760000.0
2009-04-27 23:48:00,4.54352,4.54352,4.54352,4.54352,1500000.0
2009-04-27 23:49:00,4.54206,4.54206,4.54206,4.54206,750000.0
2009-04-27 23:50:00,4.54191,4.54436,4.53844,4.54199,6000000.0
2009-04-27 23:51:00,4.54887,4.55177,4.54347,4.5492,4130000.0
2009-04-27 23:53:00,4.54701,4.54906,4.54701,4.54906,1130000.0
2009-04-27 23:55:00,4.54322,4.54322,4.53382,4.54275,5250000.0
2009-04-28 00:00:00,4.55332,4.55332,4.54381,4.5447,4510000.0
2009-04-28 00:01:00,4.53947,4.54406,4.53814,4.54326,5260000.0
2009-04-28 00:02:00,4.54261,4.54406,4.53382,4.54314,7880000.0
2009-04-28 00:03:00,4.53848,4.54406,4.53382,4.53382,6380000.0
2009-04-28 00:04:00,4.54326,4.54326,4.53876,4.54107,5630000.0
2009-04-28 00:05:00,4.54261,4.54406,4.53382,4.5422,7880000.0
2009-04-28 00:06:00,4.53833,4.54326,4.53382,4.54314,7880000.0
2009-04-28 00:07:00,4.54261,4.54406,4.53382,4.5422,7880000.0
2009-04-28 00:08:00,4.53198,4.54338,4.53198,4.54261,6760000.0
2009-04-28 00:09:00,4.54338,4.54351,4.53788,4.54166,7880000.0
2009-04-28 00:10:00,4.53814,4.54338,4.53382,4.54322,7880000.0
2009-04-28 00:11:00,4.54326,4.54326,4.53876,4.54107,5630000.0
2009-04-28 00:12:00,4.54261,4.54406,4.53382,4.5422,7140000.0
2009-04-28 00:13:00,4.54107,4.54256,4.54076,4.54076,3750000.0
2009-04-28 00:14:00,4.54261,4.54406,4.53382,4.5422,7880000.0
2009-04-28 00:15:00,4.55293,4.55293,4.53913,4.53913,4880000.0
2009-04-28 00:16:00,4.54326,4.54402,4.54169,4.54322,3010000.0
2009-04-28 00:17:00,4.53792,4.54314,4.53382,4.54314,3750000.0
2009-04-28 00:18:00,4.54326,4.54326,4.53876,4.54107,6000000.0
2009-04-28 00:19:00,4.54261,4.54406,4.53382,4.5422,7510000.0
2009-04-28 00:20:00,4.54322,4.54322,4.54179,4.54261,4500000.0
2009-04-28 00:21:00,4.54261,4.54406,4.53382,4.5422,7880000.0
2009-04-28 00:22:00,4.53793,4.54322,4.53793,4.54314,6000000.0
2009-04-28 00:23:00,4.54261,4.54406,4.53382,4.5422,8250000.0
2009-04-28 00:24:00,4.54076,4.54179,4.53793,4.54179,1510000.0
2009-04-28 00:25:00,4.53415,4.54371,4.53415,4.54103,6760000.0
2009-04-28 00:26:00,4.54216,4.54332,4.53382,4.53843,8250000.0
2009-04-28 00:27:00,4.53382,4.54332,4.53382,4.54175,3760000.0
2009-04-28 00:28:00,4.53788,4.54294,4.53788,4.54294,7130000.0
2009-04-28 00:29:00,4.53911,4.54371,4.53792,4.54317,8630000.0
2009-04-28 00:30:00,4.54502,4.55449,4.54502,4.55374,4140000.0
2009-04-28 00:31:00,4.53759,4.55103,4.53736,4.55103,5630000.0
2009-04-28 00:32:00,4.54312,4.54316,4.53952,4.54316,4500000.0
2009-04-28 00:33:00,4.5421,4.54316,4.5421,4.54316,1500000.0
2009-04-28 00:34:00,4.54241,4.54328,4.53692,4.54304,4890000.0
2009-04-28 00:35:00,4.54322,4.54322,4.54322,4.54322,750000.0
2009-04-28 00:36:00,4.54679,4.54782,4.54679,4.54782,1500000.0
2009-04-28 00:40:00,4.54203,4.54257,4.53198,4.53382,8260000.0
2009-04-28 00:41:00,4.53901,4.55218,4.53901,4.55218,5630000.0
2009-04-28 00:42:00,4.54366,4.54972,4.53962,4.54083,5630000.0
2009-04-28 00:43:00,4.54147,4.54326,4.53922,4.54216,4880000.0
2009-04-28 00:44:00,4.54159,4.54282,4.53765,4.53907,4500000.0
2009-04-28 00:45:00,4.5487,4.55183,4.53968,4.54168,10140000.0
2009-04-28 00:46:00,4.54192,4.54282,4.53342,4.54282,5260000.0
2009-04-28 00:47:00,4.54171,4.54331,4.53748,4.54282,7500000.0
2009-04-28 00:48:00,4.54214,4.54286,4.54121,4.54286,6000000.0
2009-04-28 00:49:00,4.54292,4.54292,4.53836,4.54067,3380000.0
2009-04-28 00:50:00,4.54242,4.54282,4.53192,4.54139,4510000.0
2009-04-28 00:51:00,4.54286,4.54286,4.53836,4.54067,5630000.0
2009-04-28 00:52:00,4.54221,4.54366,4.53342,4.5418,7510000.0
2009-04-28 00:53:00,4.53774,4.54282,4.53774,4.54206,4880000.0
2009-04-28 00:54:00,4.54221,4.54366,4.53342,4.5418,8250000.0
2009-04-28 00:55:00,4.53753,4.54286,4.53753,4.54216,7130000.0
2009-04-28 00:56:00,4.54221,4.54366,4.53342,4.5418,7880000.0
2009-04-28 00:57:00,4.5428,4.54282,4.53752,4.53752,4880000.0
2009-04-28 00:58:00,4.54266,4.54331,4.53108,4.54192,6750000.0
2009-04-28 00:59:00,4.53871,4.54282,4.53108,4.54063,6000000.0
2009-04-28 01:00:00,4.55284,4.55284,4.54239,4.54239,5630000.0
2009-04-28 01:01:00,4.54369,4.54652,4.53878,4.54652,6380000.0
2009-04-28 01:05:00,4.54091,4.54186,4.53312,4.53312,4500000.0
2009-04-28 01:09:00,4.53772,4.54252,4.53342,4.54252,4880000.0
2009-04-28 01:10:00,4.54256,4.54256,4.53806,4.54037,6000000.0
2009-04-28 01:11:00,4.54256,4.54256,4.54237,4.54237,1130000.0
2009-04-28 01:12:00,4.54212,4.54212,4.54212,4.54212,1500000.0
2009-04-28 01:13:00,4.54109,4.54109,4.54109,4.54109,750000.0
2009-04-28 01:14:00,4.53312,4.54109,4.53312,4.53718,2250000.0
2009-04-28 01:15:00,4.54444,4.54444,4.54138,4.54138,1500000.0
2009-04-28 01:16:00,4.54184,4.54184,4.54184,4.54184,750000.0
2009-04-28 01:17:00,4.54236,4.54301,4.54162,4.54162,5250000.0
2009-04-28 01:18:00,4.53744,4.54158,4.53718,4.53718,5250000.0
2009-04-28 01:19:00,4.54298,4.54336,4.53128,4.54006,7500000.0
2009-04-28 01:20:00,4.53128,4.54301,4.53128,4.54301,6000000.0
2009-04-28 01:21:00,4.54237,4.54252,4.53744,4.54092,4500000.0
2009-04-28 01:22:00,4.53735,4.54293,4.53483,4.54158,4130000.0
2009-04-28 01:23:00,4.54264,4.54264,4.54129,4.54237,4510000.0
2009-04-28 01:24:00,4.54123,4.54252,4.53723,4.53723,5260000.0
2009-04-28 01:25:00,4.54109,4.54319,4.53483,4.53632,7500000.0
2009-04-28 01:26:00,4.54191,4.54283,4.53744,4.54186,7880000.0
2009-04-28 01:27:00,4.53772,4.54307,4.53632,4.54249,9760000.0
2009-04-28 01:28:00,4.54117,4.54301,4.54117,4.54301,1500000.0
2009-04-28 01:29:00,4.53312,4.54264,4.53312,4.54256,12000000.0
2009-04-28 01:30:00,4.55009,4.55259,4.54224,4.54377,6000000.0
2009-04-28 01:31:00,4.54212,4.54307,4.53723,4.54307,4500000.0
2009-04-28 01:32:00,4.53877,4.54268,4.53744,4.53744,4890000.0
2009-04-28 01:33:00,4.54252,4.54319,4.53632,4.53892,6380000.0
2009-04-28 01:34:00,4.53772,4.54252,4.53342,4.54158,7500000.0
2009-04-28 01:35:00,4.53551,4.54336,4.53551,4.54336,6380000.0
2009-04-28 01:36:00,4.53616,4.54298,4.53616,4.53877,6000000.0
2009-04-28 01:37:00,4.54186,4.54298,4.53877,4.54184,6380000.0
2009-04-28 01:38:00,4.54109,4.54283,4.53312,4.54283,7880000.0
2009-04-28 01:39:00,4.54271,4.54271,4.54096,4.54257,3750000.0
2009-04-28 01:40:00,4.54047,4.54256,4.53718,4.53718,6000000.0
2009-04-28 01:41:00,4.53928,4.54252,4.53632,4.54202,6750000.0
2009-04-28 01:42:00,4.53312,4.54252,4.53312,4.53877,6000000.0
2009-04-28 01:43:00,4.54301,4.54301,4.54074,4.54074,4500000.0
2009-04-28 01:44:00,4.53312,4.54268,4.53312,4.54256,9000000.0
2009-04-28 01:45:00,4.55288,4.55288,4.54193,4.54193,5250000.0
2009-04-28 01:46:00,4.54237,4.54298,4.53312,4.54257,5630000.0
2009-04-28 01:47:00,4.54237,4.54307,4.53312,4.53312,5630000.0
2009-04-28 01:48:00,4.53877,4.54268,4.53312,4.54191,5250000.0
2009-04-28 01:49:00,4.54256,4.54256,4.53806,4.54037,5630000.0
2009-04-28 01:50:00,4.54191,4.54336,4.53312,4.5415,8250000.0
2009-04-28 01:51:00,4.54252,4.54252,4.53806,4.53806,3750000.0
2009-04-28 01:52:00,4.54191,4.54336,4.53312,4.5415,7880000.0
2009-04-28 01:53:00,4.53312,4.54336,4.53312,4.53312,5250000.0
2009-04-28 01:54:00,4.54256,4.54256,4.53806,4.54037,5630000.0
2009-04-28 01:55:00,4.54191,4.54336,4.53312,4.5415,8250000.0
2009-04-28 01:56:00,4.54092,4.54256,4.53722,4.54256,5630000.0
2009-04-28 01:57:00,4.54268,4.54336,4.53806,4.54336,4500000.0
2009-04-28 01:58:00,4.54006,4.54252,4.54006,4.54006,2640000.0
2009-04-28 02:01:00,4.54256,4.54256,4.53806,4.54037,5630000.0
2009-04-28 02:02:00,4.5425,4.54264,4.53312,4.54248,6010000.0
2009-04-28 02:03:00,4.53744,4.54301,4.53312,4.53345,6760000.0
2009-04-28 02:04:00,4.54191,4.54336,4.53312,4.5415,8250000.0
2009-04-28 02:05:00,4.54187,4.54297,4.53722,4.53997,9010000.0
2009-04-28 02:06:00,4.54256,4.54256,4.53806,4.54037,5630000.0
2009-04-28 02:07:00,4.53924,4.54252,4.53222,4.54099,6750000.0
2009-04-28 02:08:00,4.54186,4.54247,4.5355,4.54188,4510000.0
2009-04-28 02:09:00,4.54217,4.54262,4.53312,4.53735,6750000.0
2009-04-28 02:10:00,4.54019,4.54253,4.53735,4.54109,6750000.0
2009-04-28 02:11:00,4.54109,4.54205,4.53552,4.54176,6000000.0
2009-04-28 02:12:00,4.53744,4.54268,4.53441,4.54246,8250000.0
2009-04-28 02:13:00,4.54019,4.54186,4.53312,4.53877,6000000.0
2009-04-28 02:14:00,4.54092,4.54336,4.53312,4.53312,4130000.0
2009-04-28 02:15:00,4.54905,4.5506,4.53431,4.54345,18780000.0
2009-04-28 02:16:00,4.54089,4.54364,4.54089,4.54364,1500000.0
2009-04-28 02:20:00,4.53774,4.54348,4.53736,4.54217,8250000.0
2009-04-28 02:23:00,4.54015,4.54349,4.53342,4.54122,6750000.0
2009-04-28 02:24:00,4.53583,4.54366,4.53583,4.54216,8250000.0
2009-04-28 02:25:00,4.53748,4.54217,4.53342,4.53774,7500000.0
2009-04-28 02:26:00,4.53922,4.54341,4.53752,4.54104,4510000.0
2009-04-28 02:27:00,4.53342,4.54282,4.53342,4.53703,6000000.0
2009-04-28 02:28:00,4.54192,4.54285,4.53158,4.54282,6000000.0
2009-04-28 02:29:00,4.54131,4.54324,4.54131,4.54189,3750000.0
2009-04-28 02:30:00,4.55192,4.55192,4.54167,4.54167,6000000.0
2009-04-28 02:31:00,4.54129,4.54287,4.53748,4.54287,6010000.0
2009-04-28 02:32:00,4.54286,4.54286,4.53836,4.54067,6000000.0
2009-04-28 02:33:00,4.54254,4.54282,4.53748,4.53748,7130000.0
2009-04-28 02:34:00,4.54286,4.54286,4.53836,4.54067,5630000.0
2009-04-28 02:35:00,4.53342,4.54282,4.53342,4.54282,7130000.0
2009-04-28 02:36:00,4.54159,4.54324,4.53836,4.53836,3390000.0
2009-04-28 02:37:00,4.54286,4.54286,4.53836,4.54067,6000000.0
2009-04-28 02:38:00,4.54221,4.54298,4.53749,4.54232,7130000.0
2009-04-28 02:39:00,4.54286,4.54286,4.53836,4.54067,6000000.0
2009-04-28 02:40:00,4.54216,4.54221,4.53752,4.54221,6000000.0
2009-04-28 02:41:00,4.54286,4.54286,4.53836,4.54067,5630000.0
2009-04-28 02:42:00,4.543,4.543,4.53839,4.54241,4130000.0
2009-04-28 02:43:00,4.53748,4.54242,4.53342,4.53342,5260000.0
2009-04-28 02:44:00,4.53703,4.5428,4.53703,4.5428,5250000.0
2009-04-28 02:45:00,4.5524,4.5524,4.53726,4.54693,7880000.0
2009-04-28 02:46:00,4.54286,4.54591,4.53885,4.54276,5630000.0
2009-04-28 02:50:00,4.53929,4.54749,4.53377,4.54749,6000000.0
2009-04-28 02:52:00,4.54834,4.54834,4.5383,4.54676,8250000.0
2009-04-28 02:53:00,4.5415,4.54904,4.5415,4.54365,5250000.0
2009-04-28 02:54:00,4.54086,4.54542,4.53604,4.54542,4510000.0
2009-04-28 02:55:00,4.53987,4.54833,4.53486,4.54833,8640000.0
2009-04-28 02:56:00,4.54399,4.54584,4.54034,4.54476,6000000.0
2009-04-28 02:58:00,4.54511,4.54938,4.54331,4.54331,5640000.0
2009-04-28 03:00:00,4.54105,4.54838,4.53442,4.54838,24000000.0
2009-04-28 03:02:00,4.54785,4.54785,4.53978,4.54225,7880000.0
2009-04-28 03:03:00,4.53993,4.54114,4.53302,4.54114,3750000.0
2009-04-28 03:04:00,4.53734,4.53968,4.53506,4.53957,4890000.0
2009-04-28 03:05:00,4.53891,4.54036,4.53012,4.5385,6770000.0
2009-04-28 03:06:00,4.53952,4.53952,4.53444,4.53799,4880000.0
2009-04-28 03:07:00,4.53956,4.53956,4.53506,4.53737,4890000.0
2009-04-28 03:08:00,4.53993,4.53993,4.53418,4.53915,4890000.0
2009-04-28 03:09:00,4.54634,4.54634,4.53922,4.53922,4140000.0
2009-04-28 03:10:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 03:11:00,4.53887,4.53887,4.53252,4.53252,1500000.0
2009-04-28 03:12:00,4.53791,4.53859,4.53791,4.53859,1500000.0
2009-04-28 03:13:00,4.53792,4.53891,4.53012,4.53737,4130000.0
2009-04-28 03:14:00,4.53887,4.53887,4.53463,4.53463,1130000.0
2009-04-28 03:15:00,4.54862,4.54862,4.53973,4.54048,4880000.0
2009-04-28 03:16:00,4.53817,4.5404,4.53577,4.5404,4880000.0
2009-04-28 03:17:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 03:18:00,4.5385,4.53967,4.53012,4.53819,6750000.0
2009-04-28 03:19:00,4.53956,4.53956,4.53506,4.53737,6000000.0
2009-04-28 03:20:00,4.54775,4.54775,4.53582,4.53968,5630000.0
2009-04-28 03:21:00,4.53881,4.54032,4.53418,4.53506,7880000.0
2009-04-28 03:22:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 03:23:00,4.53012,4.53955,4.53012,4.53774,7130000.0
2009-04-28 03:24:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 03:25:00,4.53917,4.53968,4.53444,4.53884,3750000.0
2009-04-28 03:26:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 03:27:00,4.53408,4.54001,4.53403,4.53785,3380000.0
2009-04-28 03:28:00,4.53578,4.53957,4.53418,4.53957,3390000.0
2009-04-28 03:29:00,4.53862,4.53957,4.53444,4.53957,3760000.0
2009-04-28 03:30:00,4.54875,4.54875,4.54051,4.54088,4130000.0
2009-04-28 03:31:00,4.53506,4.53944,4.53506,4.53887,4130000.0
2009-04-28 03:32:00,4.53509,4.53809,4.53418,4.53418,3010000.0
2009-04-28 03:33:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 03:34:00,4.53944,4.54036,4.52777,4.53444,6400000.0
2009-04-28 03:35:00,4.53887,4.53887,4.53506,4.53506,5250000.0
2009-04-28 03:36:00,4.53956,4.53956,4.53506,4.53737,6000000.0
2009-04-28 03:37:00,4.53012,4.53952,4.53012,4.53809,4890000.0
2009-04-28 03:38:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 03:39:00,4.53948,4.5404,4.53012,4.53817,6000000.0
2009-04-28 03:40:00,4.54055,4.54459,4.53745,4.5391,6000000.0
2009-04-28 03:41:00,4.53792,4.53919,4.53403,4.53809,7500000.0
2009-04-28 03:42:00,4.53968,4.53968,4.53418,4.53418,5630000.0
2009-04-28 03:43:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 03:44:00,4.53577,4.53936,4.53577,4.53936,4130000.0
2009-04-28 03:45:00,4.54946,4.54946,4.53844,4.53844,6000000.0
2009-04-28 03:46:00,4.53829,4.53973,4.53418,4.53952,6010000.0
2009-04-28 03:47:00,4.53956,4.53956,4.53506,4.53737,6000000.0
2009-04-28 03:48:00,4.53947,4.53952,4.53422,4.53805,5260000.0
2009-04-28 03:49:00,4.53418,4.53996,4.53418,4.53956,4130000.0
2009-04-28 03:50:00,4.53956,4.53956,4.53506,4.53737,6000000.0
2009-04-28 03:51:00,4.54001,4.54001,4.53012,4.53829,6000000.0
2009-04-28 03:52:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 03:53:00,4.53616,4.53968,4.53444,4.53577,3380000.0
2009-04-28 03:54:00,4.54036,4.54036,4.53422,4.53952,5250000.0
2009-04-28 03:55:00,4.53891,4.54036,4.53012,4.5385,7510000.0
2009-04-28 03:56:00,4.53809,4.53809,4.53012,4.53809,3380000.0
2009-04-28 03:57:00,4.53891,4.54036,4.53012,4.5385,7510000.0
2009-04-28 03:58:00,4.53737,4.53817,4.53737,4.53817,1500000.0
2009-04-28 03:59:00,4.53891,4.54036,4.53012,4.5385,7510000.0
2009-04-28 04:00:00,4.54593,4.54593,4.54232,4.54232,1500000.0
2009-04-28 04:01:00,4.53956,4.53956,4.53506,4.53737,6000000.0
2009-04-28 04:02:00,4.53891,4.54036,4.53012,4.5385,7140000.0
2009-04-28 04:03:00,4.53887,4.53958,4.53012,4.53958,2630000.0
2009-04-28 04:04:00,4.53891,4.54036,4.53012,4.5385,7140000.0
2009-04-28 04:05:00,4.53521,4.53976,4.53012,4.53012,5630000.0
2009-04-28 04:06:00,4.53952,4.54,4.53422,4.54,4130000.0
2009-04-28 04:07:00,4.53891,4.53891,4.53045,4.53418,4510000.0
2009-04-28 04:08:00,4.53418,4.54001,4.53418,4.53696,6010000.0
2009-04-28 04:09:00,4.53431,4.54011,4.53431,4.54001,7510000.0
2009-04-28 04:10:00,4.53444,4.53948,4.53444,4.53477,3380000.0
2009-04-28 04:11:00,4.53577,4.53952,4.53577,4.53884,3750000.0
2009-04-28 04:12:00,4.53512,4.54036,4.5325,4.53809,7880000.0
2009-04-28 04:13:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 04:14:00,4.54045,4.54723,4.53371,4.53922,7140000.0
2009-04-28 04:15:00,4.5483,4.55046,4.54051,4.54051,5250000.0
2009-04-28 04:16:00,4.53891,4.54036,4.53012,4.5385,7880000.0
2009-04-28 04:17:00,4.53478,4.54012,4.53418,4.53592,7880000.0
2009-04-28 04:18:00,4.53891,4.54036,4.53012,4.5385,7140000.0
2009-04-28 04:19:00,4.53473,4.54023,4.53418,4.54023,5630000.0
2009-04-28 04:20:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 04:21:00,4.53887,4.53958,4.52873,4.53422,4880000.0
2009-04-28 04:22:00,4.53948,4.53952,4.53012,4.53891,5260000.0
2009-04-28 04:23:00,4.53891,4.54036,4.53012,4.5385,6030000.0
2009-04-28 04:24:00,4.53012,4.53891,4.53012,4.53891,3750000.0
2009-04-28 04:25:00,4.53956,4.53956,4.53506,4.53737,5630000.0
2009-04-28 04:26:00,4.53869,4.53952,4.53012,4.53818,6390000.0
2009-04-28 04:27:00,4.53817,4.53956,4.53418,4.53956,5250000.0
2009-04-28 04:28:00,4.53956,4.53956,4.53506,4.53737,4890000.0
2009-04-28 04:29:00,4.53948,4.54018,4.53422,4.53422,3750000.0
2009-04-28 04:30:00,4.54958,4.54958,4.5383,4.5383,5630000.0
2009-04-28 04:31:00,4.53858,4.53952,4.53808,4.53808,5630000.0
2009-04-28 04:32:00,4.5385,4.53982,4.52873,4.53577,5630000.0
2009-04-28 04:33:00,4.53948,4.53994,4.53403,4.53685,7140000.0
2009-04-28 04:34:00,4.53849,4.53957,4.53722,4.53957,4510000.0
2009-04-28 04:35:00,4.53956,4.53956,4.53506,4.53737,5260000.0
2009-04-28 04:36:00,4.53739,4.53957,4.53141,4.53444,4880000.0
2009-04-28 04:37:00,4.54142,4.54627,4.53925,4.54356,6000000.0
2009-04-28 04:38:00,4.53945,4.54799,4.53382,4.54027,7510000.0
2009-04-28 04:39:00,4.53986,4.53986,4.53536,4.53767,5630000.0
2009-04-28 04:40:00,4.53982,4.54037,4.53448,4.53975,6010000.0
2009-04-28 04:41:00,4.53847,4.53986,4.53313,4.53986,5250000.0
2009-04-28 04:42:00,4.53986,4.53986,4.53536,4.53767,5630000.0
2009-04-28 04:43:00,4.53839,4.53986,4.53607,4.53986,6760000.0
2009-04-28 04:44:00,4.53921,4.54066,4.53042,4.5388,7510000.0
2009-04-28 04:45:00,4.54804,4.54804,4.53676,4.54078,5630000.0
2009-04-28 04:46:00,4.53717,4.54066,4.53452,4.53452,5630000.0
2009-04-28 04:47:00,4.54037,4.54037,4.53042,4.5398,5630000.0
2009-04-28 04:48:00,4.53859,4.53986,4.53277,4.53982,6750000.0
2009-04-28 04:49:00,4.53986,4.53986,4.53536,4.53767,4890000.0
2009-04-28 04:50:00,4.53969,4.54066,4.53042,4.53982,7140000.0
2009-04-28 04:51:00,4.53986,4.53986,4.53536,4.53767,5630000.0
2009-04-28 04:52:00,4.53829,4.53836,4.53042,4.53836,4880000.0
2009-04-28 04:53:00,4.53986,4.53986,4.53536,4.53767,5260000.0
2009-04-28 04:54:00,4.53887,4.54031,4.53284,4.53927,6760000.0
2009-04-28 04:55:00,4.53972,4.54753,4.53867,4.54691,7880000.0
2009-04-28 04:56:00,4.54185,4.5463,4.53981,4.54385,5260000.0
2009-04-28 04:59:00,4.5479,4.5479,4.53777,4.53966,8250000.0
2009-04-28 05:00:00,4.53842,4.54637,4.53842,4.54227,2630000.0
2009-04-28 05:01:00,4.53042,4.53042,4.53042,4.53042,750000.0
2009-04-28 05:02:00,4.53935,4.54031,4.53042,4.53281,7130000.0
2009-04-28 05:03:00,4.53847,4.53907,4.53042,4.53542,4520000.0
2009-04-28 05:04:00,4.53839,4.53998,4.53839,4.53998,1130000.0
2009-04-28 05:05:00,4.53938,4.53938,4.53938,4.53938,750000.0
2009-04-28 05:06:00,4.53607,4.5392,4.53042,4.53042,4500000.0
2009-04-28 05:07:00,4.53887,4.53982,4.52858,4.52874,8250000.0
2009-04-28 05:08:00,4.53986,4.53986,4.53536,4.53767,5630000.0
2009-04-28 05:09:00,4.53949,4.54005,4.53474,4.54005,7880000.0
2009-04-28 05:10:00,4.53921,4.54066,4.53042,4.5388,8260000.0
2009-04-28 05:11:00,4.53986,4.53986,4.53465,4.53465,1500000.0
2009-04-28 05:12:00,4.53042,4.53998,4.53042,4.53949,4880000.0
2009-04-28 05:13:00,4.53986,4.53986,4.53453,4.53887,6380000.0
2009-04-28 05:14:00,4.53042,4.53998,4.53042,4.53607,3750000.0
2009-04-28 05:15:00,4.54695,4.54968,4.53402,4.54053,16140000.0
2009-04-28 05:16:00,4.53839,4.53887,4.53839,4.53887,1130000.0
2009-04-28 05:17:00,4.53804,4.53839,4.53804,4.53839,1500000.0
2009-04-28 05:18:00,4.53607,4.53996,4.53042,4.53839,8250000.0
2009-04-28 05:19:00,4.53986,4.53986,4.53536,4.53767,5630000.0
2009-04-28 05:20:00,4.53836,4.53988,4.52808,4.53536,7510000.0
2009-04-28 05:21:00,4.54268,4.55026,4.53715,4.54007,7130000.0
2009-04-28 05:22:00,4.54191,4.54336,4.53312,4.5415,7880000.0
2009-04-28 05:23:00,4.53551,4.54252,4.53551,4.54099,6000000.0
2009-04-28 05:24:00,4.54256,4.54256,4.53806,4.54037,6000000.0
2009-04-28 05:25:00,4.53735,4.54273,4.53605,4.54117,6760000.0
2009-04-28 05:26:00,4.53718,4.54301,4.53312,4.53312,7510000.0
2009-04-28 05:27:00,4.54117,4.54252,4.53744,4.53744,4880000.0
2009-04-28 05:28:00,4.53877,4.54263,4.53844,4.54039,5250000.0
2009-04-28 05:29:00,4.54248,4.54258,4.53078,4.54258,3380000.0
2009-04-28 05:30:00,4.55123,4.55123,4.53886,4.53886,11250000.0
2009-04-28 05:31:00,4.54254,4.54254,4.54002,4.54002,1500000.0
2009-04-28 05:32:00,4.54296,4.54296,4.53744,4.54162,5260000.0
2009-04-28 05:33:00,4.54256,4.54256,4.53806,4.54037,5630000.0
2009-04-28 05:34:00,4.54191,4.54336,4.53312,4.5415,7880000.0
2009-04-28 05:35:00,4.54158,4.54158,4.54109,4.54109,1500000.0
2009-04-28 05:36:00,4.54252,4.54252,4.54252,4.54252,750000.0
2009-04-28 05:37:00,4.54252,4.54268,4.53312,4.54257,5250000.0
2009-04-28 05:38:00,4.54258,4.54264,4.53996,4.54217,5260000.0
2009-04-28 05:39:00,4.54019,4.54318,4.53806,4.54318,5630000.0
2009-04-28 05:40:00,4.53744,4.54301,4.53744,4.53806,6750000.0
2009-04-28 05:41:00,4.53723,4.54268,4.53222,4.54252,6010000.0
2009-04-28 05:42:00,4.54256,4.54281,4.53788,4.53919,6000000.0
2009-04-28 05:43:00,4.53877,4.53877,4.53877,4.53877,750000.0
2009-04-28 05:44:00,4.53722,4.54258,4.53722,4.54033,3750000.0
2009-04-28 05:45:00,4.55163,4.55163,4.54174,4.54242,7130000.0
2009-04-28 05:46:00,4.54244,4.54244,4.54244,4.54244,750000.0
2009-04-28 05:47:00,4.54249,4.54256,4.54249,4.54256,1500000.0
2009-04-28 05:48:00,4.54091,4.54091,4.54019,4.54019,1500000.0
2009-04-28 05:49:00,4.53744,4.54307,4.53616,4.53616,6380000.0
2009-04-28 05:50:00,4.54191,4.54319,4.53312,4.54129,6390000.0
2009-04-28 05:51:00,4.54191,4.54191,4.54191,4.54191,750000.0
2009-04-28 05:52:00,4.54211,4.5424,4.53312,4.5424,7140000.0
2009-04-28 05:53:00,4.54109,4.54307,4.53552,4.54133,6390000.0
2009-04-28 05:54:00,4.5425,4.54252,4.53312,4.54252,4130000.0
2009-04-28 05:55:00,4.54032,4.54106,4.54032,4.54106,1500000.0
2009-04-28 05:56:00,4.54061,4.54061,4.53844,4.53844,1500000.0
2009-04-28 05:57:00,4.54019,4.54252,4.53345,4.54106,5640000.0
2009-04-28 05:58:00,4.5434,4.5434,4.53312,4.54074,7500000.0
2009-04-28 05:59:00,4.54109,4.54252,4.53312,4.53847,4880000.0
2009-04-28 06:00:00,4.55033,4.55042,4.53211,4.53211,13500000.0
2009-04-28 06:01:00,4.54109,4.54301,4.53877,4.53877,4890000.0
2009-04-28 06:02:00,4.53718,4.54187,4.53312,4.54141,6760000.0
2009-04-28 06:03:00,4.54177,4.54217,4.53703,4.54217,6000000.0
2009-04-28 06:04:00,4.54109,4.54336,4.53892,4.54019,6750000.0
2009-04-28 06:05:00,4.53877,4.54186,4.53877,4.54186,1500000.0
2009-04-28 06:06:00,4.54354,4.55045,4.54188,4.55035,5260000.0
2009-04-28 06:07:00,4.54242,4.54918,4.53625,4.54057,5630000.0
2009-04-28 06:08:00,4.5415,4.5415,4.5415,4.5415,380000.0
2009-04-28 06:09:00,4.53744,4.54252,4.53718,4.54146,7520000.0
2009-04-28 06:10:00,4.53744,4.54301,4.53345,4.54252,4510000.0
2009-04-28 06:11:00,4.53877,4.54249,4.53877,4.54249,1500000.0
2009-04-28 06:12:00,4.53919,4.54247,4.53744,4.54247,6000000.0
2009-04-28 06:13:00,4.53718,4.54249,4.53718,4.54249,5250000.0
2009-04-28 06:14:00,4.53997,4.54157,4.53718,4.53777,5260000.0
2009-04-28 06:15:00,4.55079,4.55079,4.5382,4.5382,11250000.0
2009-04-28 06:16:00,4.54256,4.54301,4.53293,4.54006,7500000.0
2009-04-28 06:17:00,4.54091,4.54091,4.53718,4.53718,1500000.0
2009-04-28 06:18:00,4.5348,4.54837,4.5348,4.54547,5630000.0
2009-04-28 06:19:00,4.55017,4.55017,4.53856,4.53856,7500000.0
2009-04-28 06:20:00,4.54347,4.54968,4.53711,4.54385,6750000.0
2009-04-28 06:21:00,4.54191,4.54336,4.53312,4.5415,7880000.0
2009-04-28 06:22:00,4.53785,4.54257,4.53312,4.54191,5250000.0
2009-04-28 06:23:00,4.53723,4.54158,4.53723,4.54158,1500000.0
2009-04-28 06:24:00,4.53777,4.54184,4.53777,4.53877,3750000.0
2009-04-28 06:25:00,4.54186,4.54186,4.54186,4.54186,750000.0
2009-04-28 06:26:00,4.54157,4.54256,4.54157,4.54256,1500000.0
2009-04-28 06:27:00,4.54245,4.54273,4.53312,4.54217,7500000.0
2009-04-28 06:28:00,4.53803,4.54217,4.53718,4.54002,4880000.0
2009-04-28 06:29:00,4.54276,4.54944,4.53904,4.54089,4500000.0
2009-04-28 06:30:00,4.5497,4.55081,4.53507,4.54594,10130000.0
2009-04-28 06:31:00,4.53838,4.54306,4.53838,4.54167,6000000.0
2009-04-28 06:32:00,4.55035,4.55048,4.54306,4.54306,6380000.0
2009-04-28 06:33:00,4.5441,4.55402,4.5441,4.55355,3760000.0
2009-04-28 06:34:00,4.55594,4.55605,4.54198,4.55421,6760000.0
2009-04-28 06:35:00,4.54865,4.55272,4.54865,4.55244,4880000.0
2009-04-28 06:39:00,4.54733,4.55256,4.5429,4.54981,5630000.0
2009-04-28 06:40:00,4.54109,4.55353,4.54109,4.5496,5630000.0
2009-04-28 06:41:00,4.54247,4.54693,4.53682,4.53682,5630000.0
2009-04-28 06:42:00,4.54088,4.54634,4.53677,4.54622,5630000.0
2009-04-28 06:43:00,4.54187,4.55305,4.54187,4.55247,7500000.0
2009-04-28 06:44:00,4.55499,4.55499,4.54598,4.55051,5260000.0
2009-04-28 06:45:00,4.55222,4.55552,4.54487,4.54487,6750000.0
2009-04-28 06:50:00,4.54738,4.54764,4.53973,4.54599,6000000.0
2009-04-28 06:51:00,4.54651,4.54742,4.53802,4.53802,7130000.0
2009-04-28 06:52:00,4.54599,4.54758,4.54268,4.54496,6760000.0
2009-04-28 06:53:00,4.55109,4.55398,4.54197,4.5479,6010000.0
2009-04-28 06:54:00,4.55342,4.55386,4.54711,4.54711,7510000.0
2009-04-28 06:55:00,4.53802,4.54758,4.53802,4.54758,8250000.0
2009-04-28 06:56:00,4.54737,4.54791,4.53802,4.54559,7880000.0
2009-04-28 06:57:00,4.54692,4.54808,4.54649,4.54808,5630000.0
2009-04-28 06:58:00,4.54809,4.54809,4.53568,4.54666,7510000.0
2009-04-28 06:59:00,4.54742,4.54758,4.54267,4.54597,3380000.0
2009-04-28 07:00:00,4.5482,4.55686,4.54445,4.54445,9380000.0
2009-04-28 07:01:00,4.53618,4.54809,4.53618,4.54753,7130000.0
2009-04-28 07:02:00,4.54667,4.54746,4.54163,4.54746,7880000.0
2009-04-28 07:03:00,4.54869,4.55464,4.546,4.55292,5270000.0
2009-04-28 07:04:00,4.54507,4.55409,4.54242,4.54829,7880000.0
2009-04-28 07:05:00,4.53842,4.54775,4.53842,4.54237,5250000.0
2009-04-28 07:10:00,4.54721,4.54866,4.53842,4.5468,7510000.0
2009-04-28 07:11:00,4.54716,4.54716,4.54707,4.54707,1500000.0
2009-04-28 07:12:00,4.54238,4.54782,4.54083,4.54083,7510000.0
2009-04-28 07:13:00,4.54692,4.54837,4.54407,4.54639,5250000.0
2009-04-28 07:14:00,4.54639,4.54837,4.54352,4.54707,6010000.0
2009-04-28 07:15:00,4.55394,4.55394,4.55138,4.55138,1500000.0
2009-04-28 07:16:00,4.54861,4.55714,4.5478,4.55714,7130000.0
2009-04-28 07:17:00,4.5572,4.5572,4.54721,4.55457,6000000.0
2009-04-28 07:20:00,4.54458,4.54973,4.5423,4.54605,6390000.0
2009-04-28 07:24:00,4.54916,4.54927,4.53902,4.54557,8630000.0
2009-04-28 07:25:00,4.55016,4.55016,4.53992,4.54285,6760000.0
2009-04-28 07:26:00,4.54866,4.54936,4.54486,4.54936,4880000.0
2009-04-28 07:27:00,4.54936,4.54936,4.54486,4.54717,5260000.0
2009-04-28 07:28:00,4.54871,4.54946,4.54557,4.54932,6380000.0
2009-04-28 07:29:00,4.54486,4.54981,4.54022,4.54022,5260000.0
2009-04-28 07:30:00,4.55743,4.55743,4.54951,4.54951,3000000.0
2009-04-28 07:31:00,4.54864,4.55012,4.54864,4.55012,1130000.0
2009-04-28 07:32:00,4.54168,4.54484,4.54168,4.54299,1880000.0
2009-04-28 07:33:00,4.54936,4.54936,4.54936,4.54936,750000.0
2009-04-28 07:34:00,4.54916,4.54916,4.54916,4.54916,750000.0
2009-04-28 07:35:00,4.54789,4.55012,4.54398,4.54482,6020000.0
2009-04-28 07:36:00,4.55246,4.55695,4.54966,4.55104,3760000.0
2009-04-28 07:37:00,4.54956,4.54956,4.54956,4.54956,750000.0
2009-04-28 07:38:00,4.54936,4.54981,4.54936,4.54981,1500000.0
2009-04-28 07:39:00,4.54904,4.54999,4.54398,4.54883,4510000.0
2009-04-28 07:40:00,4.54398,4.54866,4.54398,4.54866,1500000.0
2009-04-28 07:41:00,4.54818,4.55582,4.54818,4.55582,1500000.0
2009-04-28 07:42:00,4.5477,4.55914,4.54459,4.55914,5250000.0
2009-04-28 07:43:00,4.55525,4.55525,4.54146,4.5552,6010000.0
2009-04-28 07:45:00,4.55906,4.55906,4.54787,4.55496,6000000.0
2009-04-28 07:48:00,4.55703,4.55809,4.54791,4.55322,6000000.0
2009-04-28 07:50:00,4.54557,4.54557,4.54557,4.54557,750000.0
2009-04-28 07:51:00,4.54857,4.54981,4.54022,4.54486,6000000.0
2009-04-28 07:52:00,4.53992,4.54936,4.53992,4.54936,6000000.0
2009-04-28 07:53:00,4.54917,4.55757,4.54675,4.54675,8250000.0
2009-04-28 07:54:00,4.54775,4.55314,4.54411,4.55314,5250000.0
2009-04-28 07:55:00,4.55361,4.55671,4.53617,4.55172,6760000.0
2009-04-28 07:56:00,4.55359,4.5598,4.55359,4.5549,4500000.0
2009-04-28 08:00:00,4.55623,4.55623,4.54934,4.54934,2250000.0
2009-04-28 08:01:00,4.55264,4.56076,4.55264,4.56005,5250000.0
2009-04-28 08:02:00,4.5607,4.5607,4.54425,4.55475,9390000.0
2009-04-28 08:03:00,4.56123,4.56123,4.55451,4.55548,2250000.0
2009-04-28 08:04:00,4.54912,4.55882,4.54912,4.55798,9760000.0
2009-04-28 08:05:00,4.55048,4.55867,4.54559,4.55686,4510000.0
2009-04-28 08:06:00,4.55466,4.56039,4.55244,4.56039,7510000.0
2009-04-28 08:07:00,4.54975,4.55639,4.54975,4.55639,3750000.0
2009-04-28 08:08:00,4.5466,4.55667,4.5466,4.55599,4880000.0
2009-04-28 08:09:00,4.5501,4.55812,4.54637,4.55812,4510000.0
2009-04-28 08:10:00,4.54771,4.55511,4.54771,4.54954,6020000.0
2009-04-28 08:11:00,4.55625,4.55625,4.54597,4.54813,7880000.0
2009-04-28 08:12:00,4.55499,4.55568,4.54204,4.54782,7140000.0
2009-04-28 08:13:00,4.54786,4.55903,4.54786,4.55336,5250000.0
2009-04-28 08:14:00,4.55711,4.55774,4.54534,4.54831,16520000.0
2009-04-28 08:15:00,4.55679,4.56034,4.54527,4.56034,5630000.0
2009-04-28 08:16:00,4.55512,4.56463,4.54888,4.55292,8640000.0
2009-04-28 08:17:00,4.56175,4.56175,4.55158,4.55821,4510000.0
2009-04-28 08:19:00,4.54418,4.56075,4.54418,4.56023,13500000.0
2009-04-28 08:20:00,4.55491,4.55714,4.55491,4.55714,1500000.0
2009-04-28 08:21:00,4.54777,4.55825,4.54769,4.55548,7500000.0
2009-04-28 08:22:00,4.55174,4.55836,4.54444,4.54444,7500000.0
2009-04-28 08:23:00,4.56026,4.56135,4.55585,4.55585,4880000.0
2009-04-28 08:25:00,4.55672,4.56377,4.55537,4.55537,7880000.0
2009-04-28 08:26:00,4.55975,4.55975,4.55418,4.55418,6380000.0
2009-04-28 08:27:00,4.55027,4.55865,4.54378,4.54902,6000000.0
2009-04-28 08:28:00,4.55112,4.55413,4.54483,4.55413,3750000.0
2009-04-28 08:29:00,4.55216,4.55787,4.55148,4.55597,5250000.0
2009-04-28 08:30:00,4.55414,4.5542,4.55017,4.55118,3760000.0
2009-04-28 08:31:00,4.55669,4.55783,4.54733,4.5543,8250000.0
2009-04-28 08:34:00,4.55391,4.56091,4.55333,4.56091,6760000.0
2009-04-28 08:35:00,4.54935,4.55305,4.54935,4.55207,3750000.0
2009-04-28 08:36:00,4.55178,4.56059,4.55045,4.55791,5630000.0
2009-04-28 08:37:00,4.56036,4.56036,4.56036,4.56036,750000.0
2009-04-28 08:38:00,4.55103,4.55103,4.55103,4.55103,750000.0
2009-04-28 08:39:00,4.5543,4.55699,4.54912,4.55205,6380000.0
2009-04-28 08:40:00,4.54878,4.55259,4.54878,4.55168,3750000.0
2009-04-28 08:41:00,4.54858,4.54957,4.54083,4.54083,5260000.0
2009-04-28 08:42:00,4.54415,4.55537,4.54043,4.54043,5630000.0
2009-04-28 08:43:00,4.54495,4.5514,4.54254,4.5514,8630000.0
2009-04-28 08:44:00,4.55261,4.55301,4.54441,4.55296,9380000.0
2009-04-28 08:45:00,4.54274,4.54931,4.5367,4.54,6750000.0
2009-04-28 08:46:00,4.5498,4.55253,4.54734,4.55064,5630000.0
2009-04-28 08:47:00,4.5491,4.55141,4.53956,4.55141,6000000.0
2009-04-28 08:48:00,4.5475,4.55058,4.54112,4.54112,5630000.0
2009-04-28 08:50:00,4.55252,4.55252,4.53869,4.54542,6390000.0
2009-04-28 08:51:00,4.53923,4.55105,4.53923,4.54587,6750000.0
2009-04-28 08:52:00,4.54881,4.55036,4.54159,4.54554,6760000.0
2009-04-28 08:53:00,4.55303,4.55303,4.54125,4.54708,8250000.0
2009-04-28 08:54:00,4.55044,4.55304,4.54612,4.54612,5250000.0
2009-04-28 08:55:00,4.5411,4.55277,4.5411,4.55029,6380000.0
2009-04-28 08:56:00,4.55409,4.55736,4.54905,4.55192,6010000.0
2009-04-28 08:57:00,4.55424,4.55551,4.54797,4.55248,5630000.0
2009-04-28 08:58:00,4.55209,4.55575,4.55128,4.55471,5250000.0
2009-04-28 08:59:00,4.55595,4.55724,4.55146,4.55724,6000000.0
2009-04-28 09:00:00,4.55791,4.55919,4.55187,4.5583,7500000.0
2009-04-28 09:01:00,4.55206,4.55695,4.54936,4.55695,4510000.0
2009-04-28 09:02:00,4.55667,4.56162,4.55667,4.56051,6380000.0
2009-04-28 09:03:00,4.55604,4.56126,4.55486,4.56046,6760000.0
2009-04-28 09:04:00,4.56124,4.56155,4.5545,4.55921,7500000.0
2009-04-28 09:05:00,4.55802,4.56282,4.5508,4.56177,7510000.0
2009-04-28 09:06:00,4.55585,4.56179,4.55585,4.55685,6000000.0
2009-04-28 09:07:00,4.55686,4.56143,4.5513,4.55619,8250000.0
2009-04-28 09:08:00,4.55644,4.5615,4.55362,4.55998,5250000.0
2009-04-28 09:09:00,4.55557,4.56011,4.55385,4.55827,6380000.0
2009-04-28 09:10:00,4.55372,4.55772,4.55372,4.55772,5250000.0
2009-04-28 09:11:00,4.55309,4.55513,4.55309,4.55513,2630000.0
2009-04-28 09:12:00,4.55341,4.55673,4.54912,4.54912,2250000.0
2009-04-28 09:13:00,4.55549,4.55568,4.54378,4.54378,4880000.0
2009-04-28 09:14:00,4.55986,4.55986,4.55083,4.55083,6380000.0
2009-04-28 09:15:00,4.56003,4.56003,4.55408,4.55821,4130000.0
2009-04-28 09:16:00,4.55574,4.55574,4.5493,4.55402,3380000.0
2009-04-28 09:17:00,4.55669,4.55871,4.55305,4.55661,6000000.0
2009-04-28 09:18:00,4.55779,4.55779,4.54967,4.55041,6010000.0
2009-04-28 09:19:00,4.55263,4.55567,4.54671,4.55567,6760000.0
2009-04-28 09:20:00,4.55335,4.55538,4.54479,4.55327,9750000.0
2009-04-28 09:21:00,4.54324,4.5583,4.54324,4.54725,8250000.0
2009-04-28 09:22:00,4.55047,4.55194,4.53867,4.54988,9760000.0
2009-04-28 09:23:00,4.5475,4.5512,4.54623,4.54664,6380000.0
2009-04-28 09:24:00,4.54012,4.55062,4.54012,4.54476,7130000.0
2009-04-28 09:25:00,4.54396,4.54686,4.53699,4.53927,7880000.0
2009-04-28 09:26:00,4.54707,4.55253,4.54475,4.55143,5250000.0
2009-04-28 09:27:00,4.55066,4.55326,4.5433,4.54551,7130000.0
2009-04-28 09:28:00,4.55142,4.55246,4.54357,4.54999,5260000.0
2009-04-28 09:29:00,4.5412,4.54939,4.53841,4.54423,7130000.0
2009-04-28 09:30:00,4.54668,4.5514,4.54585,4.5498,5260000.0
2009-04-28 09:31:00,4.54649,4.54858,4.53626,4.54295,5630000.0
2009-04-28 09:32:00,4.54633,4.54925,4.54245,4.54925,6750000.0
2009-04-28 09:33:00,4.54051,4.55009,4.54032,4.55,6750000.0
2009-04-28 09:34:00,4.54507,4.5527,4.54507,4.5511,5250000.0
2009-04-28 09:35:00,4.55029,4.55029,4.5474,4.5474,2250000.0
2009-04-28 09:36:00,4.54966,4.55067,4.53982,4.54255,5630000.0
2009-04-28 09:37:00,4.55104,4.55285,4.54124,4.54124,7510000.0
2009-04-28 09:38:00,4.5477,4.55704,4.54549,4.55373,4880000.0
2009-04-28 09:39:00,4.54976,4.55499,4.54018,4.54772,4140000.0
2009-04-28 09:40:00,4.55381,4.5546,4.54514,4.54878,7130000.0
2009-04-28 09:41:00,4.551,4.55234,4.54627,4.54964,8250000.0
2009-04-28 09:42:00,4.54537,4.55312,4.54139,4.54809,7890000.0
2009-04-28 09:43:00,4.55037,4.55037,4.54883,4.54883,1500000.0
2009-04-28 09:44:00,4.55174,4.5545,4.54794,4.55347,6000000.0
2009-04-28 09:45:00,4.55078,4.55368,4.54651,4.55274,5640000.0
2009-04-28 09:46:00,4.55247,4.55312,4.54712,4.5516,6750000.0
2009-04-28 09:47:00,4.55151,4.55385,4.54554,4.55096,7500000.0
2009-04-28 09:48:00,4.55412,4.55412,4.54594,4.54741,3380000.0
2009-04-28 09:49:00,4.54556,4.55504,4.54556,4.55285,6010000.0
2009-04-28 09:50:00,4.55478,4.55543,4.54927,4.55311,4510000.0
2009-04-28 09:51:00,4.5509,4.55652,4.54496,4.55652,6000000.0
2009-04-28 09:52:00,4.55347,4.55611,4.55303,4.55549,3010000.0
2009-04-28 09:53:00,4.55549,4.5555,4.54693,4.55522,6000000.0
2009-04-28 09:54:00,4.55525,4.5571,4.54934,4.55559,5250000.0
2009-04-28 09:55:00,4.55422,4.55575,4.54695,4.54864,4880000.0
2009-04-28 09:56:00,4.55713,4.55713,4.55139,4.55139,4880000.0
2009-04-28 09:57:00,4.55466,4.55672,4.5542,4.55578,5630000.0
2009-04-28 09:58:00,4.556,4.55649,4.55125,4.55424,5630000.0
2009-04-28 09:59:00,4.55506,4.55605,4.54681,4.54681,6000000.0
2009-04-28 10:00:00,4.55664,4.55664,4.54729,4.55209,8630000.0
2009-04-28 10:01:00,4.55519,4.55866,4.54569,4.55866,6000000.0
2009-04-28 10:02:00,4.55849,4.55849,4.54946,4.55275,7510000.0
2009-04-28 10:03:00,4.55705,4.55907,4.54945,4.55709,6380000.0
2009-04-28 10:04:00,4.5492,4.55826,4.5492,4.55826,6010000.0
2009-04-28 10:05:00,4.55858,4.56187,4.55489,4.55952,5270000.0
2009-04-28 10:06:00,4.55796,4.55823,4.55132,4.55801,6380000.0
2009-04-28 10:07:00,4.5554,4.55856,4.54684,4.54684,5260000.0
2009-04-28 10:08:00,4.55481,4.5601,4.55181,4.5601,6750000.0
2009-04-28 10:09:00,4.55502,4.55819,4.55032,4.55819,6000000.0
2009-04-28 10:10:00,4.55889,4.55889,4.55092,4.55868,7510000.0
2009-04-28 10:11:00,4.55327,4.55736,4.54751,4.55678,6770000.0
2009-04-28 10:12:00,4.55726,4.55925,4.55307,4.55925,6000000.0
2009-04-28 10:13:00,4.54847,4.55724,4.54847,4.55011,8640000.0
2009-04-28 10:14:00,4.55284,4.55676,4.55224,4.55224,5630000.0
2009-04-28 10:15:00,4.55831,4.55831,4.55201,4.55741,5640000.0
2009-04-28 10:16:00,4.55658,4.55926,4.55418,4.55418,5260000.0
2009-04-28 10:17:00,4.55945,4.561,4.55094,4.55676,3010000.0
2009-04-28 10:18:00,4.55713,4.55731,4.5467,4.55338,8630000.0
2009-04-28 10:19:00,4.55547,4.55549,4.54918,4.5544,7130000.0
2009-04-28 10:20:00,4.55396,4.55946,4.54935,4.55926,9380000.0
2009-04-28 10:21:00,4.55833,4.56085,4.55453,4.56085,5630000.0
2009-04-28 10:22:00,4.55706,4.56157,4.55484,4.56157,5260000.0
2009-04-28 10:23:00,4.5577,4.56405,4.55405,4.55881,9010000.0
2009-04-28 10:24:00,4.55777,4.56302,4.55461,4.56105,6750000.0
2009-04-28 10:25:00,4.55728,4.56307,4.5565,4.56261,4510000.0
2009-04-28 10:26:00,4.56038,4.56237,4.55376,4.56026,6750000.0
2009-04-28 10:27:00,4.56171,4.56171,4.5564,4.56051,5640000.0
2009-04-28 10:28:00,4.55533,4.56122,4.55229,4.55844,11640000.0
2009-04-28 10:29:00,4.56043,4.56273,4.54895,4.5607,7130000.0
2009-04-28 10:30:00,4.55987,4.56149,4.55589,4.56023,9750000.0
2009-04-28 10:31:00,4.54806,4.5585,4.54595,4.5585,6760000.0
2009-04-28 10:32:00,4.55336,4.55869,4.54784,4.55419,7510000.0
2009-04-28 10:33:00,4.55677,4.5595,4.55385,4.55411,4510000.0
2009-04-28 10:34:00,4.55505,4.56009,4.553,4.55771,7500000.0
2009-04-28 10:35:00,4.55841,4.55933,4.55229,4.55455,9020000.0
2009-04-28 10:36:00,4.56154,4.56227,4.5531,4.55921,6390000.0
2009-04-28 10:37:00,4.56275,4.56364,4.56055,4.56079,5630000.0
2009-04-28 10:38:00,4.56125,4.56503,4.56125,4.56479,3380000.0
2009-04-28 10:39:00,4.56465,4.56465,4.55953,4.56308,5250000.0
2009-04-28 10:40:00,4.55418,4.56135,4.55051,4.5604,8630000.0
2009-04-28 10:41:00,4.55747,4.56212,4.55189,4.56212,7890000.0
2009-04-28 10:42:00,4.56067,4.56301,4.5536,4.5604,10130000.0
2009-04-28 10:43:00,4.56063,4.56159,4.55547,4.55935,8630000.0
2009-04-28 10:44:00,4.55448,4.56191,4.55448,4.55589,6010000.0
2009-04-28 10:45:00,4.5561,4.56191,4.55591,4.55988,5260000.0
2009-04-28 10:46:00,4.56037,4.56138,4.55151,4.56103,11260000.0
2009-04-28 10:47:00,4.55986,4.55989,4.54839,4.55989,6010000.0
2009-04-28 10:48:00,4.54929,4.56068,4.54929,4.56068,8630000.0
2009-04-28 10:49:00,4.56097,4.56097,4.55085,4.55881,8260000.0
2009-04-28 10:50:00,4.55344,4.56218,4.55344,4.55625,7510000.0
2009-04-28 10:51:00,4.55757,4.56464,4.55682,4.56179,5250000.0
2009-04-28 10:52:00,4.55852,4.56276,4.55327,4.56105,11260000.0
2009-04-28 10:53:00,4.56326,4.56381,4.55208,4.56381,9000000.0
2009-04-28 10:54:00,4.56281,4.56514,4.56107,4.56449,7130000.0
2009-04-28 10:55:00,4.55973,4.56602,4.554,4.554,10880000.0
2009-04-28 10:56:00,4.56047,4.56309,4.55378,4.56309,7130000.0
2009-04-28 10:57:00,4.56021,4.56367,4.55511,4.5622,5640000.0
2009-04-28 10:58:00,4.56365,4.56565,4.55508,4.56277,9760000.0
2009-04-28 10:59:00,4.55788,4.56305,4.55054,4.56253,9380000.0
2009-04-28 11:00:00,4.56066,4.56401,4.55478,4.56381,8630000.0
2009-04-28 11:01:00,4.56202,4.56293,4.556,4.56113,6390000.0
2009-04-28 11:02:00,4.56135,4.56347,4.55803,4.56146,6380000.0
2009-04-28 11:03:00,4.56148,4.56148,4.55047,4.56032,9020000.0
2009-04-28 11:04:00,4.55664,4.56115,4.55626,4.55847,5630000.0
2009-04-28 11:05:00,4.55629,4.56278,4.5536,4.55989,6760000.0
2009-04-28 11:06:00,4.56119,4.56276,4.55543,4.5607,10880000.0
2009-04-28 11:07:00,4.56075,4.5632,4.55185,4.55185,9380000.0
2009-04-28 11:08:00,4.55637,4.56311,4.55637,4.5616,6750000.0
2009-04-28 11:09:00,4.55701,4.565,4.55588,4.559,10510000.0
2009-04-28 11:10:00,4.56192,4.56344,4.55737,4.56344,6390000.0
2009-04-28 11:11:00,4.56464,4.56464,4.55831,4.56336,5260000.0
2009-04-28 11:12:00,4.56409,4.56571,4.55639,4.56042,7140000.0
2009-04-28 11:13:00,4.56182,4.56436,4.55438,4.56291,12380000.0
2009-04-28 11:14:00,4.55988,4.56278,4.55179,4.55273,8630000.0
2009-04-28 11:15:00,4.56159,4.56385,4.5568,4.55784,9390000.0
2009-04-28 11:16:00,4.56135,4.56135,4.55218,4.55601,6000000.0
2009-04-28 11:17:00,4.56213,4.56213,4.55025,4.55451,14630000.0
2009-04-28 11:18:00,4.56172,4.56742,4.55459,4.56342,9010000.0
2009-04-28 11:19:00,4.5603,4.56374,4.55096,4.56374,9010000.0
2009-04-28 11:20:00,4.5553,4.56512,4.55119,4.56075,10130000.0
2009-04-28 11:21:00,4.56302,4.56305,4.5525,4.56305,6000000.0
2009-04-28 11:22:00,4.56433,4.56768,4.55483,4.5643,10130000.0
2009-04-28 11:23:00,4.56394,4.56394,4.55971,4.56167,6010000.0
2009-04-28 11:24:00,4.56464,4.56672,4.55931,4.56266,10130000.0
2009-04-28 11:25:00,4.56388,4.56585,4.56388,4.56523,5250000.0
2009-04-28 11:26:00,4.56556,4.56556,4.55961,4.56462,6380000.0
2009-04-28 11:27:00,4.55597,4.56618,4.5554,4.5641,15000000.0
2009-04-28 11:28:00,4.55712,4.56597,4.55641,4.56265,7510000.0
2009-04-28 11:29:00,4.55694,4.56441,4.55694,4.56079,7500000.0
2009-04-28 11:30:00,4.5602,4.56709,4.55769,4.55936,7500000.0
2009-04-28 11:31:00,4.56093,4.56543,4.55963,4.56338,7500000.0
2009-04-28 11:32:00,4.56453,4.56492,4.55763,4.56255,6380000.0
2009-04-28 11:33:00,4.55772,4.56437,4.55656,4.56437,4510000.0
2009-04-28 11:34:00,4.56502,4.56708,4.5574,4.56196,9000000.0
2009-04-28 11:35:00,4.56375,4.56718,4.56009,4.56718,5630000.0
2009-04-28 11:36:00,4.56637,4.56769,4.56269,4.56665,7130000.0
2009-04-28 11:37:00,4.56119,4.56567,4.55866,4.56505,6750000.0
2009-04-28 11:38:00,4.56177,4.56584,4.55611,4.56584,5260000.0
2009-04-28 11:39:00,4.56365,4.56494,4.55646,4.56494,5250000.0
2009-04-28 11:40:00,4.56537,4.56537,4.55694,4.55844,9380000.0
2009-04-28 11:41:00,4.56324,4.56757,4.55647,4.5597,6770000.0
2009-04-28 11:42:00,4.56045,4.56622,4.56045,4.56284,7130000.0
2009-04-28 11:43:00,4.55981,4.56564,4.55855,4.55855,6000000.0
2009-04-28 11:44:00,4.56485,4.56485,4.55444,4.56318,6390000.0
2009-04-28 11:45:00,4.56416,4.56416,4.55795,4.56322,6000000.0
2009-04-28 11:46:00,4.55997,4.5657,4.55811,4.56319,4880000.0
2009-04-28 11:47:00,4.56112,4.56152,4.55777,4.55947,9000000.0
2009-04-28 11:48:00,4.56555,4.56629,4.55622,4.56577,8260000.0
2009-04-28 11:49:00,4.56274,4.56625,4.55909,4.56362,6000000.0
2009-04-28 11:50:00,4.56094,4.56721,4.55732,4.56721,6000000.0
2009-04-28 11:51:00,4.55824,4.56983,4.55824,4.56983,8250000.0
2009-04-28 11:52:00,4.56974,4.57366,4.55782,4.56576,9750000.0
2009-04-28 11:53:00,4.56589,4.57376,4.56589,4.57232,5250000.0
2009-04-28 11:54:00,4.57261,4.5739,4.56797,4.56875,7130000.0
2009-04-28 11:55:00,4.57169,4.5733,4.56686,4.57199,6010000.0
2009-04-28 11:56:00,4.5742,4.57459,4.57189,4.57221,5250000.0
2009-04-28 11:57:00,4.57002,4.57399,4.56821,4.57292,7880000.0
2009-04-28 11:58:00,4.56666,4.57918,4.5665,4.5665,6380000.0
2009-04-28 11:59:00,4.57467,4.57527,4.56832,4.56842,6380000.0
2009-04-28 12:00:00,4.57414,4.57562,4.5705,4.57125,6380000.0
2009-04-28 12:01:00,4.57313,4.57456,4.568,4.57024,9000000.0
2009-04-28 12:02:00,4.56559,4.5728,4.56559,4.57178,4880000.0
2009-04-28 12:03:00,4.56876,4.57679,4.56801,4.57668,6750000.0
2009-04-28 12:04:00,4.57244,4.57994,4.57237,4.57572,9010000.0
2009-04-28 12:05:00,4.57446,4.57604,4.56994,4.57583,7130000.0
2009-04-28 12:06:00,4.57553,4.57599,4.56917,4.5748,6750000.0
2009-04-28 12:07:00,4.57256,4.5751,4.56941,4.56941,5630000.0
2009-04-28 12:08:00,4.57262,4.5761,4.57021,4.57151,5260000.0
2009-04-28 12:09:00,4.57347,4.57642,4.56533,4.57144,7890000.0
2009-04-28 12:10:00,4.57375,4.57518,4.56803,4.57377,6760000.0
2009-04-28 12:11:00,4.56923,4.5747,4.56385,4.57268,5640000.0
2009-04-28 12:12:00,4.57477,4.57477,4.56961,4.57276,7130000.0
2009-04-28 12:13:00,4.57272,4.57272,4.56843,4.57225,6000000.0
2009-04-28 12:14:00,4.57299,4.57425,4.5646,4.57388,7880000.0
2009-04-28 12:15:00,4.57093,4.5716,4.56221,4.56925,10510000.0
2009-04-28 12:16:00,4.57071,4.57071,4.5632,4.56631,6750000.0
2009-04-28 12:17:00,4.56574,4.5705,4.56434,4.5705,5250000.0
2009-04-28 12:18:00,4.56824,4.56954,4.56338,4.56697,10130000.0
2009-04-28 12:19:00,4.56732,4.56732,4.55579,4.56405,4880000.0
2009-04-28 12:20:00,4.56616,4.56624,4.56012,4.5618,4880000.0
2009-04-28 12:21:00,4.56178,4.56639,4.55637,4.56427,7890000.0
2009-04-28 12:22:00,4.56382,4.56895,4.56129,4.56849,10880000.0
2009-04-28 12:23:00,4.56643,4.56643,4.55888,4.55997,7500000.0
2009-04-28 12:24:00,4.56754,4.56754,4.55692,4.56179,6760000.0
2009-04-28 12:25:00,4.55854,4.5652,4.55854,4.5652,6000000.0
2009-04-28 12:26:00,4.56528,4.56528,4.55984,4.56364,9000000.0
2009-04-28 12:27:00,4.55853,4.56516,4.55853,4.56475,7510000.0
2009-04-28 12:28:00,4.5656,4.5656,4.55978,4.56027,5250000.0
2009-04-28 12:29:00,4.55923,4.56154,4.55366,4.56129,7130000.0
2009-04-28 12:30:00,4.56265,4.56538,4.55486,4.56187,11630000.0
2009-04-28 12:31:00,4.55929,4.56125,4.55178,4.55764,4880000.0
2009-04-28 12:32:00,4.55951,4.56225,4.55814,4.56094,5630000.0
2009-04-28 12:33:00,4.55679,4.5636,4.55679,4.55866,4880000.0
2009-04-28 12:34:00,4.55966,4.56301,4.55457,4.55778,6760000.0
2009-04-28 12:35:00,4.56,4.56,4.54895,4.55093,6010000.0
2009-04-28 12:36:00,4.54979,4.5588,4.54979,4.55682,5630000.0
2009-04-28 12:37:00,4.55552,4.5572,4.5499,4.55474,5250000.0
2009-04-28 12:38:00,4.54678,4.55917,4.54678,4.55917,3010000.0
2009-04-28 12:39:00,4.56287,4.56677,4.55288,4.55806,12380000.0
2009-04-28 12:40:00,4.55695,4.55974,4.55427,4.55716,6760000.0
2009-04-28 12:41:00,4.55947,4.56021,4.55826,4.56021,5630000.0
2009-04-28 12:42:00,4.55878,4.5627,4.55695,4.55695,4880000.0
2009-04-28 12:43:00,4.55839,4.56147,4.55252,4.56108,9010000.0
2009-04-28 12:44:00,4.56057,4.56057,4.54764,4.54982,7890000.0
2009-04-28 12:45:00,4.55951,4.55968,4.55473,4.55493,4880000.0
2009-04-28 12:46:00,4.55916,4.55916,4.55379,4.55874,7130000.0
2009-04-28 12:47:00,4.55806,4.56231,4.55655,4.55959,8250000.0
2009-04-28 12:48:00,4.5623,4.56366,4.55401,4.55401,7130000.0
2009-04-28 12:49:00,4.56078,4.56322,4.55271,4.55755,7500000.0
2009-04-28 12:50:00,4.56171,4.56324,4.55613,4.55613,8260000.0
2009-04-28 12:51:00,4.56115,4.56189,4.55621,4.55985,4880000.0
2009-04-28 12:52:00,4.5606,4.56249,4.55672,4.55973,8250000.0
2009-04-28 12:53:00,4.56055,4.56283,4.55604,4.55604,5250000.0
2009-04-28 12:54:00,4.55867,4.56071,4.55,4.55749,6000000.0
2009-04-28 12:55:00,4.55812,4.56403,4.55396,4.56165,5630000.0
2009-04-28 12:56:00,4.55395,4.56278,4.55395,4.55756,6000000.0
2009-04-28 12:57:00,4.56226,4.56226,4.55548,4.55682,10500000.0
2009-04-28 12:58:00,4.56207,4.56233,4.55688,4.55851,5630000.0
2009-04-28 12:59:00,4.56162,4.56162,4.54986,4.56145,8260000.0
2009-04-28 13:00:00,4.5612,4.56214,4.55562,4.55926,5250000.0
2009-04-28 13:01:00,4.56014,4.56014,4.55353,4.55874,10890000.0
2009-04-28 13:02:00,4.559,4.56197,4.55386,4.55666,10130000.0
2009-04-28 13:03:00,4.5619,4.5629,4.55319,4.56229,8640000.0
2009-04-28 13:04:00,4.55877,4.56259,4.5508,4.56123,7150000.0
2009-04-28 13:05:00,4.56078,4.56078,4.55646,4.56039,6760000.0
2009-04-28 13:06:00,4.55336,4.56014,4.54769,4.56014,9390000.0
2009-04-28 13:07:00,4.55557,4.55824,4.54888,4.55348,7500000.0
2009-04-28 13:08:00,4.55155,4.55511,4.54896,4.5507,6750000.0
2009-04-28 13:09:00,4.54666,4.55931,4.54666,4.54992,5260000.0
2009-04-28 13:10:00,4.55261,4.55425,4.5464,4.55286,4880000.0
2009-04-28 13:11:00,4.55183,4.55525,4.55019,4.55331,5630000.0
2009-04-28 13:12:00,4.55348,4.55489,4.54406,4.55322,6760000.0
2009-04-28 13:13:00,4.55441,4.55703,4.54326,4.55161,7880000.0
2009-04-28 13:14:00,4.55541,4.55736,4.55323,4.5541,7500000.0
2009-04-28 13:15:00,4.55827,4.55974,4.54835,4.55808,6390000.0
2009-04-28 13:16:00,4.55353,4.55702,4.5524,4.55395,6000000.0
2009-04-28 13:17:00,4.5551,4.5554,4.54296,4.54709,6380000.0
2009-04-28 13:18:00,4.5502,4.55558,4.55018,4.55177,5250000.0
2009-04-28 13:19:00,4.54723,4.55245,4.54633,4.54987,5630000.0
2009-04-28 13:20:00,4.55084,4.55458,4.55025,4.55099,6380000.0
2009-04-28 13:21:00,4.55541,4.55671,4.54496,4.55671,6760000.0
2009-04-28 13:22:00,4.5532,4.55712,4.5488,4.55655,6760000.0
2009-04-28 13:23:00,4.55552,4.55617,4.54849,4.55345,5260000.0
2009-04-28 13:24:00,4.55405,4.55405,4.54816,4.55193,7510000.0
2009-04-28 13:25:00,4.55462,4.55707,4.54846,4.54846,9380000.0
2009-04-28 13:26:00,4.54801,4.55257,4.54293,4.55194,7140000.0
2009-04-28 13:27:00,4.54795,4.55314,4.54449,4.54884,9750000.0
2009-04-28 13:28:00,4.54919,4.5535,4.54424,4.54654,7510000.0
2009-04-28 13:29:00,4.54847,4.55316,4.54838,4.55309,7130000.0
2009-04-28 13:30:00,4.55365,4.55365,4.54051,4.54873,10130000.0
2009-04-28 13:31:00,4.55011,4.55286,4.54251,4.5477,10130000.0
2009-04-28 13:32:00,4.55137,4.55247,4.54399,4.5518,7880000.0
2009-04-28 13:33:00,4.5469,4.55475,4.54601,4.55352,5630000.0
2009-04-28 13:34:00,4.55325,4.55423,4.54316,4.5474,7140000.0
2009-04-28 13:35:00,4.55478,4.55699,4.55177,4.55324,7510000.0
2009-04-28 13:36:00,4.55718,4.55718,4.54782,4.55287,7880000.0
2009-04-28 13:37:00,4.54944,4.5555,4.54944,4.55326,8250000.0
2009-04-28 13:38:00,4.55235,4.55493,4.5456,4.55401,7130000.0
2009-04-28 13:39:00,4.5548,4.5548,4.54535,4.55226,4510000.0
2009-04-28 13:40:00,4.55441,4.55564,4.54671,4.55248,6010000.0
2009-04-28 13:41:00,4.55446,4.55457,4.54587,4.55165,5250000.0
2009-04-28 13:42:00,4.55443,4.55469,4.54776,4.55469,8640000.0
2009-04-28 13:43:00,4.55158,4.55634,4.55158,4.55471,6000000.0
2009-04-28 13:44:00,4.55623,4.55623,4.54643,4.55006,4880000.0
2009-04-28 13:45:00,4.55269,4.55666,4.54655,4.54655,7500000.0
2009-04-28 13:46:00,4.55619,4.55668,4.5502,4.55441,5630000.0
2009-04-28 13:47:00,4.55336,4.55561,4.54587,4.55539,5250000.0
2009-04-28 13:48:00,4.55704,4.55704,4.54427,4.55325,6380000.0
2009-04-28 13:49:00,4.54859,4.55491,4.54524,4.54979,10510000.0
2009-04-28 13:50:00,4.55145,4.55748,4.55138,4.55553,6000000.0
2009-04-28 13:51:00,4.55293,4.55347,4.54347,4.55347,6000000.0
2009-04-28 13:52:00,4.54801,4.55276,4.54675,4.55152,4880000.0
2009-04-28 13:53:00,4.55437,4.55841,4.54657,4.54797,9760000.0
2009-04-28 13:54:00,4.54958,4.55378,4.54218,4.55187,9760000.0
2009-04-28 13:55:00,4.54929,4.55515,4.54456,4.54938,6750000.0
2009-04-28 13:56:00,4.55109,4.55277,4.54301,4.54471,6380000.0
2009-04-28 13:57:00,4.55258,4.55371,4.54363,4.54363,4510000.0
2009-04-28 13:58:00,4.5458,4.55187,4.5458,4.55168,5630000.0
2009-04-28 13:59:00,4.54973,4.55245,4.54043,4.55046,7130000.0
2009-04-28 14:00:00,4.55268,4.55268,4.54243,4.55123,9760000.0
2009-04-28 14:01:00,4.54558,4.55343,4.54402,4.54635,10130000.0
2009-04-28 14:02:00,4.54624,4.55292,4.54357,4.55158,8630000.0
2009-04-28 14:04:00,4.55177,4.55347,4.54601,4.5498,9390000.0
2009-04-28 14:05:00,4.55135,4.55135,4.54494,4.54511,6390000.0
2009-04-28 14:06:00,4.54661,4.54987,4.53684,4.54987,7880000.0
2009-04-28 14:07:00,4.54538,4.55072,4.54537,4.54537,6380000.0
2009-04-28 14:08:00,4.54922,4.54922,4.54033,4.54033,7880000.0
2009-04-28 14:09:00,4.54587,4.55063,4.54443,4.547,8260000.0
2009-04-28 14:10:00,4.54393,4.54854,4.53901,4.54778,9760000.0
2009-04-28 14:11:00,4.54778,4.54876,4.53922,4.54716,9010000.0
2009-04-28 14:12:00,4.54767,4.54767,4.5375,4.54614,6390000.0
2009-04-28 14:13:00,4.54683,4.54683,4.54089,4.54098,5260000.0
2009-04-28 14:14:00,4.54329,4.54329,4.53412,4.54272,6760000.0
2009-04-28 14:15:00,4.53957,4.54143,4.53631,4.54107,7140000.0
2009-04-28 14:16:00,4.53545,4.54108,4.53459,4.53926,6750000.0
2009-04-28 14:17:00,4.53434,4.54429,4.53434,4.54429,5260000.0
2009-04-28 14:18:00,4.54423,4.54423,4.53975,4.54378,6000000.0
2009-04-28 14:19:00,4.54127,4.54543,4.53831,4.54543,7880000.0
2009-04-28 14:20:00,4.54756,4.54897,4.54198,4.54897,9760000.0
2009-04-28 14:21:00,4.54356,4.54973,4.54064,4.54345,7130000.0
2009-04-28 14:22:00,4.54251,4.54956,4.53777,4.53831,9380000.0
2009-04-28 14:23:00,4.54681,4.54881,4.54225,4.54503,8260000.0
2009-04-28 14:24:00,4.54712,4.54799,4.53876,4.54699,7890000.0
2009-04-28 14:25:00,4.54795,4.54795,4.53935,4.54294,9390000.0
2009-04-28 14:26:00,4.546,4.54925,4.54182,4.54925,10130000.0
2009-04-28 14:27:00,4.54663,4.54978,4.53829,4.54497,8630000.0
2009-04-28 14:28:00,4.54571,4.55061,4.54499,4.54499,5250000.0
2009-04-28 14:29:00,4.55041,4.55041,4.54039,4.54371,11640000.0
2009-04-28 14:30:00,4.54761,4.54776,4.53653,4.5412,7880000.0
2009-04-28 14:31:00,4.54607,4.54607,4.53949,4.54426,5630000.0
2009-04-28 14:32:00,4.54534,4.54557,4.54235,4.54307,5250000.0
2009-04-28 14:33:00,4.54388,4.54476,4.5377,4.54358,7880000.0
2009-04-28 14:34:00,4.54375,4.54425,4.53593,4.54251,5630000.0
2009-04-28 14:35:00,4.54409,4.54409,4.53485,4.53703,6750000.0
2009-04-28 14:36:00,4.54403,4.54403,4.5345,4.53934,6380000.0
2009-04-28 14:37:00,4.54232,4.54367,4.53727,4.54192,6000000.0
2009-04-28 14:38:00,4.53421,4.54305,4.53421,4.53857,7130000.0
2009-04-28 14:39:00,4.54235,4.54235,4.53218,4.54069,6000000.0
2009-04-28 14:40:00,4.53443,4.54399,4.53443,4.5382,6010000.0
2009-04-28 14:41:00,4.54341,4.54578,4.53241,4.53657,6010000.0
2009-04-28 14:42:00,4.54068,4.54068,4.53101,4.53101,6000000.0
2009-04-28 14:43:00,4.53123,4.53894,4.52796,4.53073,7130000.0
2009-04-28 14:44:00,4.53485,4.53607,4.53272,4.53272,4880000.0
2009-04-28 14:45:00,4.52715,4.53355,4.52116,4.52523,6760000.0
2009-04-28 14:46:00,4.53128,4.53128,4.52155,4.5307,6000000.0
2009-04-28 14:47:00,4.53265,4.53357,4.523,4.52839,7500000.0
2009-04-28 14:48:00,4.53128,4.53128,4.52373,4.52943,10880000.0
2009-04-28 14:49:00,4.52691,4.53301,4.52193,4.52524,8250000.0
2009-04-28 14:50:00,4.52776,4.52776,4.51614,4.52366,8250000.0
2009-04-28 14:51:00,4.521,4.52628,4.52082,4.52498,9750000.0
2009-04-28 14:52:00,4.52079,4.52373,4.51282,4.51645,6000000.0
2009-04-28 14:53:00,4.51994,4.52233,4.51478,4.52001,7880000.0
2009-04-28 14:54:00,4.51959,4.52068,4.51413,4.51794,9390000.0
2009-04-28 14:55:00,4.51762,4.52048,4.50884,4.5185,8260000.0
2009-04-28 14:56:00,4.51862,4.51896,4.5132,4.51712,6750000.0
2009-04-28 14:57:00,4.51268,4.51685,4.50864,4.51685,6750000.0
2009-04-28 14:58:00,4.5162,4.51784,4.51072,4.51072,6010000.0
2009-04-28 14:59:00,4.51395,4.51974,4.50657,4.51112,10890000.0
2009-04-28 15:00:00,4.51533,4.51585,4.50759,4.50938,7140000.0
2009-04-28 15:01:00,4.50703,4.51234,4.50477,4.51117,6010000.0
2009-04-28 15:02:00,4.5026,4.5124,4.5026,4.5122,7130000.0
2009-04-28 15:03:00,4.5107,4.51157,4.50591,4.50607,13130000.0
2009-04-28 15:04:00,4.50883,4.51428,4.50616,4.51164,6750000.0
2009-04-28 15:05:00,4.51358,4.51633,4.50945,4.5137,8250000.0
2009-04-28 15:06:00,4.51191,4.51403,4.50672,4.51211,6000000.0
2009-04-28 15:07:00,4.51237,4.51351,4.50369,4.51153,4880000.0
2009-04-28 15:08:00,4.50715,4.51287,4.50232,4.50232,9010000.0
2009-04-28 15:09:00,4.51063,4.514,4.50519,4.51041,8250000.0
2009-04-28 15:10:00,4.50574,4.51244,4.50574,4.51191,8260000.0
2009-04-28 15:11:00,4.50801,4.5146,4.50423,4.51046,10500000.0
2009-04-28 15:12:00,4.51297,4.51672,4.50958,4.51473,6750000.0
2009-04-28 15:13:00,4.50918,4.51607,4.50637,4.51021,6380000.0
2009-04-28 15:14:00,4.51717,4.51717,4.50542,4.5082,4880000.0
2009-04-28 15:15:00,4.51807,4.51807,4.51252,4.51731,6750000.0
2009-04-28 15:16:00,4.51921,4.52048,4.51559,4.51986,7890000.0
2009-04-28 15:17:00,4.51971,4.51971,4.51052,4.5174,6000000.0
2009-04-28 15:18:00,4.51398,4.51941,4.51346,4.51763,7510000.0
2009-04-28 15:19:00,4.52013,4.52013,4.50889,4.51817,8260000.0
2009-04-28 15:20:00,4.51639,4.51639,4.5107,4.51504,4880000.0
2009-04-28 15:21:00,4.51192,4.51712,4.50982,4.51322,7500000.0
2009-04-28 15:22:00,4.50694,4.51693,4.50694,4.51397,8260000.0
2009-04-28 15:23:00,4.51312,4.51496,4.50445,4.51349,7500000.0
2009-04-28 15:24:00,4.51049,4.51394,4.50432,4.51381,7130000.0
2009-04-28 15:25:00,4.50377,4.51378,4.50377,4.5076,5630000.0
2009-04-28 15:26:00,4.51449,4.51485,4.50851,4.51148,8630000.0
2009-04-28 15:27:00,4.5134,4.51701,4.50984,4.51701,13130000.0
2009-04-28 15:28:00,4.51697,4.5193,4.51073,4.51073,9000000.0
2009-04-28 15:29:00,4.51903,4.52044,4.51012,4.51458,10510000.0
2009-04-28 15:30:00,4.51505,4.52112,4.51487,4.5197,7500000.0
2009-04-28 15:31:00,4.51828,4.51965,4.50889,4.51965,7140000.0
2009-04-28 15:32:00,4.51815,4.51965,4.50987,4.51431,6760000.0
2009-04-28 15:33:00,4.51723,4.52835,4.51342,4.51366,10140000.0
2009-04-28 15:34:00,4.51878,4.52276,4.51118,4.5196,7500000.0
2009-04-28 15:35:00,4.52208,4.52456,4.51419,4.52184,7500000.0
2009-04-28 15:36:00,4.51997,4.52053,4.51085,4.51085,6000000.0
2009-04-28 15:37:00,4.5211,4.5211,4.50621,4.5156,6000000.0
2009-04-28 15:38:00,4.51538,4.51892,4.50913,4.51139,6770000.0
2009-04-28 15:39:00,4.51144,4.51627,4.5069,4.51276,7130000.0
2009-04-28 15:40:00,4.50492,4.51345,4.50286,4.5047,5260000.0
2009-04-28 15:41:00,4.50914,4.51517,4.50576,4.51436,7880000.0
2009-04-28 15:42:00,4.5148,4.51559,4.50906,4.51257,6750000.0
2009-04-28 15:43:00,4.5127,4.51385,4.5074,4.50884,8260000.0
2009-04-28 15:44:00,4.51398,4.51565,4.50909,4.50909,5250000.0
2009-04-28 15:45:00,4.5086,4.51487,4.5086,4.5109,5250000.0
2009-04-28 15:46:00,4.51261,4.51267,4.50701,4.50701,6000000.0
2009-04-28 15:47:00,4.51083,4.51309,4.50586,4.50913,6750000.0
2009-04-28 15:48:00,4.51315,4.51354,4.50368,4.51354,10880000.0
2009-04-28 15:49:00,4.51282,4.51336,4.50085,4.50085,10890000.0
2009-04-28 15:50:00,4.51135,4.51135,4.49999,4.50715,7130000.0
2009-04-28 15:51:00,4.50514,4.50514,4.49626,4.50119,7140000.0
2009-04-28 15:52:00,4.4961,4.50258,4.49253,4.50258,4880000.0
2009-04-28 15:53:00,4.49252,4.50073,4.49252,4.50073,9000000.0
2009-04-28 15:54:00,4.4982,4.4982,4.48658,4.49652,4880000.0
2009-04-28 15:55:00,4.49472,4.49786,4.49021,4.4936,6750000.0
2009-04-28 15:56:00,4.49598,4.4971,4.48726,4.4963,6380000.0
2009-04-28 15:57:00,4.49504,4.49762,4.48835,4.49303,5250000.0
2009-04-28 15:58:00,4.49232,4.49819,4.49227,4.49227,4510000.0
2009-04-28 15:59:00,4.49579,4.49775,4.49137,4.49769,7130000.0
2009-04-28 16:00:00,4.50065,4.50065,4.4897,4.49647,6000000.0
2009-04-28 16:01:00,4.4947,4.49505,4.48495,4.49394,7140000.0
2009-04-28 16:02:00,4.48828,4.49303,4.48485,4.48994,9390000.0
2009-04-28 16:03:00,4.48581,4.4873,4.48485,4.48649,5250000.0
2009-04-28 16:04:00,4.48786,4.48953,4.47827,4.48953,9390000.0
2009-04-28 16:05:00,4.48241,4.49058,4.48241,4.49058,5630000.0
2009-04-28 16:06:00,4.48976,4.48976,4.48183,4.48384,8630000.0
2009-04-28 16:07:00,4.48688,4.49127,4.48187,4.49008,8630000.0
2009-04-28 16:08:00,4.48909,4.49115,4.48001,4.49042,7140000.0
2009-04-28 16:09:00,4.49119,4.49255,4.48527,4.48848,6750000.0
2009-04-28 16:10:00,4.49186,4.49234,4.48337,4.48948,5640000.0
2009-04-28 16:11:00,4.49181,4.49181,4.48369,4.4899,4880000.0
2009-04-28 16:12:00,4.49072,4.49091,4.48675,4.49029,7510000.0
2009-04-28 16:13:00,4.48527,4.49073,4.48096,4.48096,13130000.0
2009-04-28 16:14:00,4.48807,4.49333,4.48693,4.48898,9380000.0
2009-04-28 16:15:00,4.4889,4.48992,4.47941,4.48992,6010000.0
2009-04-28 16:16:00,4.48421,4.49001,4.47862,4.48934,8250000.0
2009-04-28 16:17:00,4.48771,4.48863,4.48017,4.48619,5630000.0
2009-04-28 16:18:00,4.48741,4.48744,4.47625,4.48604,8260000.0
2009-04-28 16:19:00,4.48569,4.48569,4.47901,4.48273,4890000.0
2009-04-28 16:20:00,4.47976,4.48602,4.47674,4.48532,7510000.0
2009-04-28 16:21:00,4.48555,4.48555,4.47489,4.47689,8260000.0
2009-04-28 16:22:00,4.48333,4.48376,4.47145,4.48261,7880000.0
2009-04-28 16:23:00,4.48218,4.48218,4.47032,4.47473,9010000.0
2009-04-28 16:24:00,4.47959,4.48275,4.47494,4.47494,11260000.0
2009-04-28 16:25:00,4.48026,4.485,4.47777,4.48026,6010000.0
2009-04-28 16:26:00,4.47431,4.48409,4.47363,4.48368,10500000.0
2009-04-28 16:27:00,4.48376,4.48385,4.47919,4.48385,5250000.0
2009-04-28 16:28:00,4.48146,4.48192,4.47531,4.48034,7880000.0
2009-04-28 16:29:00,4.47793,4.48173,4.47515,4.4777,6380000.0
2009-04-28 16:30:00,4.47782,4.48353,4.47659,4.48114,7880000.0
2009-04-28 16:31:00,4.4813,4.4833,4.4796,4.4796,6380000.0
2009-04-28 16:32:00,4.48231,4.48248,4.48086,4.48086,4510000.0
2009-04-28 16:33:00,4.48287,4.48306,4.47267,4.48054,5630000.0
2009-04-28 16:34:00,4.47809,4.48139,4.47335,4.48139,6010000.0
2009-04-28 16:35:00,4.48342,4.48579,4.47977,4.48473,11260000.0
2009-04-28 16:36:00,4.47427,4.48477,4.47427,4.47696,7130000.0
2009-04-28 16:37:00,4.48206,4.4827,4.47782,4.48264,8260000.0
2009-04-28 16:38:00,4.47755,4.48239,4.47221,4.48239,8260000.0
2009-04-28 16:39:00,4.4805,4.48601,4.47619,4.48573,6390000.0
2009-04-28 16:40:00,4.48721,4.48721,4.48063,4.48446,6000000.0
2009-04-28 16:41:00,4.47935,4.48435,4.47935,4.48072,7130000.0
2009-04-28 16:42:00,4.48221,4.48226,4.47457,4.47782,6750000.0
2009-04-28 16:43:00,4.48214,4.48322,4.47569,4.48322,7130000.0
2009-04-28 16:44:00,4.47696,4.48183,4.47598,4.47598,6010000.0
2009-04-28 16:45:00,4.48255,4.48255,4.47276,4.4774,6380000.0
2009-04-28 16:46:00,4.48227,4.48227,4.47546,4.47729,7500000.0
2009-04-28 16:47:00,4.47776,4.48232,4.47409,4.48061,6000000.0
2009-04-28 16:48:00,4.47829,4.47829,4.46796,4.47516,6380000.0
2009-04-28 16:49:00,4.46993,4.47556,4.46951,4.47556,5630000.0
2009-04-28 16:50:00,4.46999,4.47748,4.46613,4.46613,4880000.0
2009-04-28 16:51:00,4.47868,4.47868,4.46546,4.47636,9750000.0
2009-04-28 16:52:00,4.47352,4.47701,4.46246,4.4724,6000000.0
2009-04-28 16:53:00,4.47672,4.47722,4.46926,4.47229,9010000.0
2009-04-28 16:54:00,4.47569,4.4793,4.46878,4.47488,5630000.0
2009-04-28 16:55:00,4.47746,4.47746,4.47054,4.4724,10890000.0
2009-04-28 16:56:00,4.46778,4.47925,4.46778,4.47843,9380000.0
2009-04-28 16:57:00,4.47898,4.48269,4.47755,4.48269,4880000.0
2009-04-28 16:58:00,4.48249,4.48249,4.47385,4.4786,6010000.0
2009-04-28 16:59:00,4.48166,4.48259,4.47576,4.48217,6760000.0
2009-04-28 17:00:00,4.48192,4.48282,4.47321,4.48282,5630000.0
2009-04-28 17:01:00,4.47704,4.482,4.47446,4.47446,5630000.0
2009-04-28 17:02:00,4.48174,4.48306,4.47369,4.47369,4880000.0
2009-04-28 17:03:00,4.48314,4.48314,4.47474,4.48093,8630000.0
2009-04-28 17:04:00,4.48303,4.48391,4.47917,4.48278,7140000.0
2009-04-28 17:05:00,4.48295,4.48295,4.47709,4.47995,6760000.0
2009-04-28 17:06:00,4.48164,4.48486,4.47823,4.47823,6010000.0
2009-04-28 17:07:00,4.48289,4.48571,4.48063,4.48405,7880000.0
2009-04-28 17:08:00,4.47982,4.48648,4.47982,4.48473,5630000.0
2009-04-28 17:09:00,4.48497,4.48864,4.47647,4.48279,6750000.0
2009-04-28 17:10:00,4.48748,4.48791,4.4804,4.48289,7500000.0
2009-04-28 17:11:00,4.48504,4.4879,4.48254,4.48673,8260000.0
2009-04-28 17:12:00,4.48663,4.48663,4.47711,4.48616,8630000.0
2009-04-28 17:13:00,4.48687,4.48903,4.47617,4.48687,7500000.0
2009-04-28 17:14:00,4.48215,4.48692,4.48095,4.48178,5630000.0
2009-04-28 17:15:00,4.48583,4.48882,4.48264,4.48726,8270000.0
2009-04-28 17:16:00,4.48228,4.48523,4.48228,4.48443,5250000.0
2009-04-28 17:17:00,4.48076,4.48832,4.47679,4.48663,5270000.0
2009-04-28 17:18:00,4.48563,4.48945,4.47926,4.48761,8630000.0
2009-04-28 17:19:00,4.48612,4.48612,4.47924,4.48228,5630000.0
2009-04-28 17:20:00,4.48577,4.48577,4.48033,4.48033,7130000.0
2009-04-28 17:21:00,4.48555,4.4856,4.47999,4.48436,6380000.0
2009-04-28 17:22:00,4.48593,4.48689,4.48186,4.48619,8630000.0
2009-04-28 17:23:00,4.48412,4.48781,4.48257,4.48444,5640000.0
2009-04-28 17:24:00,4.48649,4.48799,4.4787,4.48476,9000000.0
2009-04-28 17:25:00,4.48509,4.48509,4.48128,4.48268,6750000.0
2009-04-28 17:26:00,4.48395,4.48634,4.47908,4.48495,8630000.0
2009-04-28 17:27:00,4.47982,4.48485,4.47315,4.4842,10880000.0
2009-04-28 17:28:00,4.48491,4.48625,4.47995,4.48427,8640000.0
2009-04-28 17:29:00,4.47736,4.48675,4.47508,4.48085,10500000.0
2009-04-28 17:30:00,4.48779,4.48779,4.47663,4.48712,7880000.0
2009-04-28 17:31:00,4.48659,4.48881,4.48222,4.48842,10130000.0
2009-04-28 17:32:00,4.4784,4.488,4.4784,4.47878,4880000.0
2009-04-28 17:33:00,4.48759,4.49069,4.48415,4.49068,5630000.0
2009-04-28 17:34:00,4.48346,4.49034,4.48003,4.4869,6380000.0
2009-04-28 17:35:00,4.48708,4.48708,4.47566,4.47874,6000000.0
2009-04-28 17:36:00,4.48766,4.48766,4.47719,4.48631,6000000.0
2009-04-28 17:37:00,4.48188,4.48806,4.48188,4.48556,6010000.0
2009-04-28 17:38:00,4.48245,4.4879,4.48245,4.485,5630000.0
2009-04-28 17:39:00,4.48275,4.48944,4.48275,4.48848,6750000.0
2009-04-28 17:40:00,4.48237,4.49017,4.47888,4.48721,7880000.0
2009-04-28 17:41:00,4.48458,4.48745,4.48384,4.48683,7130000.0
2009-04-28 17:42:00,4.48764,4.48764,4.48316,4.48504,4880000.0
2009-04-28 17:43:00,4.47711,4.48727,4.47711,4.47794,10130000.0
2009-04-28 17:44:00,4.48566,4.48566,4.47675,4.47833,6390000.0
2009-04-28 17:45:00,4.48405,4.48654,4.47663,4.48317,10510000.0
2009-04-28 17:46:00,4.48613,4.48764,4.47712,4.47847,9010000.0
2009-04-28 17:47:00,4.48121,4.48687,4.47713,4.48167,6750000.0
2009-04-28 17:48:00,4.48662,4.48675,4.47285,4.48355,5250000.0
2009-04-28 17:49:00,4.48713,4.48713,4.47797,4.48214,9750000.0
2009-04-28 17:50:00,4.48875,4.48875,4.48298,4.4852,6380000.0
2009-04-28 17:51:00,4.48588,4.48838,4.48244,4.48464,5260000.0
2009-04-28 17:52:00,4.48895,4.48895,4.48127,4.48332,6380000.0
2009-04-28 17:53:00,4.4874,4.49219,4.4808,4.4921,9760000.0
2009-04-28 17:54:00,4.48674,4.49097,4.48349,4.49083,6760000.0
2009-04-28 17:55:00,4.48726,4.4911,4.47892,4.4871,7880000.0
2009-04-28 17:56:00,4.48974,4.48974,4.47983,4.48307,5250000.0
2009-04-28 17:57:00,4.48856,4.48856,4.47647,4.47647,10880000.0
2009-04-28 17:58:00,4.4829,4.4898,4.47907,4.48272,12390000.0
2009-04-28 17:59:00,4.48345,4.49075,4.47842,4.48212,9010000.0
2009-04-28 18:00:00,4.48346,4.4904,4.47948,4.49003,9750000.0
2009-04-28 18:01:00,4.48693,4.48814,4.47864,4.48275,5260000.0
2009-04-28 18:02:00,4.48752,4.48874,4.4823,4.48404,5640000.0
2009-04-28 18:03:00,4.47778,4.4859,4.47511,4.47511,5640000.0
2009-04-28 18:04:00,4.48112,4.48695,4.47684,4.48511,7500000.0
2009-04-28 18:05:00,4.4876,4.4876,4.48017,4.48017,6000000.0
2009-04-28 18:06:00,4.48501,4.48652,4.47712,4.48437,9770000.0
2009-04-28 18:07:00,4.4868,4.48892,4.47847,4.47847,9390000.0
2009-04-28 18:08:00,4.48253,4.48253,4.47334,4.47921,4880000.0
2009-04-28 18:09:00,4.47958,4.48356,4.47241,4.47326,11250000.0
2009-04-28 18:10:00,4.47926,4.48227,4.46833,4.47874,6380000.0
2009-04-28 18:11:00,4.47803,4.47972,4.47395,4.47395,7130000.0
2009-04-28 18:12:00,4.46948,4.47893,4.46948,4.47257,6000000.0
2009-04-28 18:13:00,4.47803,4.47845,4.4723,4.4723,4510000.0
2009-04-28 18:14:00,4.47647,4.47814,4.47254,4.47773,5630000.0
2009-04-28 18:15:00,4.47762,4.47909,4.47251,4.47452,6750000.0
2009-04-28 18:16:00,4.47519,4.47831,4.46938,4.47516,5630000.0
2009-04-28 18:17:00,4.4769,4.4769,4.46909,4.47124,7510000.0
2009-04-28 18:18:00,4.47703,4.47703,4.46732,4.47203,5260000.0
2009-04-28 18:19:00,4.47275,4.47812,4.4676,4.47607,7150000.0
2009-04-28 18:20:00,4.47438,4.47621,4.47074,4.47251,6380000.0
2009-04-28 18:21:00,4.47347,4.47347,4.46674,4.46832,5250000.0
2009-04-28 18:22:00,4.46676,4.47528,4.46676,4.47528,6380000.0
2009-04-28 18:23:00,4.47453,4.47484,4.46621,4.47484,6000000.0
2009-04-28 18:24:00,4.47001,4.47724,4.46665,4.46963,7500000.0
2009-04-28 18:25:00,4.47458,4.4755,4.4662,4.47426,7140000.0
2009-04-28 18:26:00,4.46834,4.47294,4.46829,4.46892,5250000.0
2009-04-28 18:27:00,4.46488,4.4771,4.46463,4.47429,7130000.0
2009-04-28 18:28:00,4.46635,4.47729,4.46635,4.469,6760000.0
2009-04-28 18:29:00,4.46525,4.47549,4.46525,4.46793,9000000.0
2009-04-28 18:30:00,4.47013,4.47271,4.47013,4.47141,4500000.0
2009-04-28 18:31:00,4.46778,4.47241,4.46174,4.46599,7880000.0
2009-04-28 18:32:00,4.47272,4.47272,4.4628,4.4628,7500000.0
2009-04-28 18:33:00,4.46612,4.47236,4.46612,4.46626,5250000.0
2009-04-28 18:34:00,4.46697,4.4714,4.46411,4.46689,9010000.0
2009-04-28 18:35:00,4.47094,4.47231,4.46594,4.46725,5260000.0
2009-04-28 18:36:00,4.46686,4.47212,4.46283,4.4704,9000000.0
2009-04-28 18:37:00,4.47174,4.47325,4.466,4.47218,8630000.0
2009-04-28 18:38:00,4.4711,4.47162,4.46366,4.46703,4880000.0
2009-04-28 18:39:00,4.47172,4.47259,4.46102,4.47259,7890000.0
2009-04-28 18:40:00,4.46616,4.47277,4.46616,4.46964,4880000.0
2009-04-28 18:41:00,4.47318,4.48108,4.46845,4.48108,8630000.0
2009-04-28 18:42:00,4.47228,4.48196,4.47033,4.47739,10130000.0
2009-04-28 18:43:00,4.47629,4.48086,4.46962,4.48086,14630000.0
2009-04-28 18:44:00,4.47935,4.48346,4.47384,4.48155,9750000.0
2009-04-28 18:45:00,4.48333,4.48333,4.46649,4.4759,6750000.0
2009-04-28 18:46:00,4.47771,4.48023,4.47115,4.48023,4880000.0
2009-04-28 18:47:00,4.47519,4.48048,4.475,4.47886,6000000.0
2009-04-28 18:48:00,4.47274,4.47871,4.47047,4.47698,4880000.0
2009-04-28 18:49:00,4.48204,4.48213,4.47291,4.47704,5250000.0
2009-04-28 18:50:00,4.47751,4.48274,4.4747,4.4747,7510000.0
2009-04-28 18:51:00,4.48132,4.48219,4.47575,4.47958,9000000.0
2009-04-28 18:52:00,4.47384,4.48486,4.47384,4.48218,7500000.0
2009-04-28 18:53:00,4.47242,4.47838,4.46778,4.47776,8250000.0
2009-04-28 18:54:00,4.47449,4.47845,4.46964,4.47385,8630000.0
2009-04-28 18:55:00,4.48026,4.48026,4.4656,4.47639,7510000.0
2009-04-28 18:56:00,4.47615,4.47615,4.46584,4.47351,9010000.0
2009-04-28 18:57:00,4.46532,4.47495,4.46532,4.47411,5630000.0
2009-04-28 18:59:00,4.47284,4.4763,4.46573,4.4709,6380000.0
2009-04-28 19:00:00,4.47372,4.47372,4.46224,4.46673,6010000.0
2009-04-28 19:01:00,4.47203,4.47434,4.46961,4.47316,5250000.0
2009-04-28 19:02:00,4.47311,4.47311,4.46754,4.47107,3380000.0
2009-04-28 19:03:00,4.47267,4.47267,4.46593,4.47133,3380000.0
2009-04-28 19:04:00,4.46935,4.47311,4.46317,4.47256,6010000.0
2009-04-28 19:05:00,4.4726,4.47267,4.46322,4.47262,8630000.0
2009-04-28 19:06:00,4.46825,4.47286,4.46254,4.47286,10510000.0
2009-04-28 19:07:00,4.47262,4.47311,4.46322,4.46754,9010000.0
2009-04-28 19:08:00,4.47262,4.47262,4.46322,4.47262,5250000.0
2009-04-28 19:09:00,4.47267,4.47293,4.46317,4.46754,6750000.0
2009-04-28 19:10:00,4.46902,4.47306,4.46322,4.47306,6750000.0
2009-04-28 19:11:00,4.47184,4.47478,4.46789,4.47478,5630000.0
2009-04-28 19:12:00,4.47047,4.47262,4.46887,4.47008,4880000.0
2009-04-28 19:13:00,4.47007,4.47273,4.46322,4.46322,9390000.0
2009-04-28 19:14:00,4.47311,4.47329,4.47042,4.47329,4510000.0
2009-04-28 19:15:00,4.47545,4.47545,4.467,4.47251,7500000.0
2009-04-28 19:16:00,4.47272,4.47286,4.46588,4.47262,7130000.0
2009-04-28 19:17:00,4.47047,4.47267,4.46322,4.46728,6750000.0
2009-04-28 19:18:00,4.47246,4.47246,4.46322,4.4684,4500000.0
2009-04-28 19:19:00,4.46754,4.47311,4.46322,4.46951,6000000.0
2009-04-28 19:20:00,4.47227,4.47262,4.46322,4.47257,6770000.0
2009-04-28 19:21:00,4.47283,4.47283,4.47283,4.47283,750000.0
2009-04-28 19:22:00,4.47119,4.47119,4.46717,4.46717,1130000.0
2009-04-28 19:23:00,4.47171,4.47317,4.46788,4.47119,6760000.0
2009-04-28 19:24:00,4.46754,4.47829,4.46754,4.47408,7500000.0
2009-04-28 19:25:00,4.47017,4.47882,4.46825,4.47882,9760000.0
2009-04-28 19:26:00,4.47779,4.47967,4.46942,4.46942,8250000.0
2009-04-28 19:27:00,4.47172,4.47867,4.47172,4.47566,5630000.0
2009-04-28 19:30:00,4.47255,4.47732,4.467,4.47139,9760000.0
2009-04-28 19:33:00,4.46482,4.47419,4.46482,4.47239,5640000.0
2009-04-28 19:34:00,4.47557,4.47779,4.47053,4.47468,9380000.0
2009-04-28 19:35:00,4.47488,4.47488,4.46979,4.47279,7500000.0
2009-04-28 19:36:00,4.47313,4.47545,4.46439,4.47149,7510000.0
2009-04-28 19:37:00,4.4758,4.4758,4.46853,4.47541,4880000.0
2009-04-28 19:38:00,4.4748,4.4748,4.47069,4.47069,1130000.0
2009-04-28 19:39:00,4.46997,4.47372,4.46897,4.47372,3000000.0
2009-04-28 19:40:00,4.47624,4.48255,4.47079,4.4818,7890000.0
2009-04-28 19:41:00,4.48026,4.48032,4.47242,4.48032,7510000.0
2009-04-28 19:42:00,4.4763,4.47762,4.4717,4.47404,5250000.0
2009-04-28 19:43:00,4.47051,4.47787,4.46984,4.46984,6380000.0
2009-04-28 19:44:00,4.47857,4.47857,4.47106,4.47489,5630000.0
2009-04-28 19:45:00,4.47156,4.47577,4.46763,4.47442,10140000.0
2009-04-28 19:46:00,4.47078,4.47547,4.47002,4.47547,5630000.0
2009-04-28 19:48:00,4.47242,4.47338,4.46663,4.47321,7500000.0
2009-04-28 19:49:00,4.47375,4.47375,4.46381,4.46398,5250000.0
2009-04-28 19:50:00,4.47348,4.47348,4.46864,4.46864,5250000.0
2009-04-28 19:51:00,4.47314,4.47739,4.47207,4.47394,8250000.0
2009-04-28 19:52:00,4.47235,4.47456,4.46913,4.47456,5250000.0
2009-04-28 19:53:00,4.47346,4.47471,4.465,4.4746,6760000.0
2009-04-28 19:54:00,4.47498,4.47709,4.46812,4.47122,6760000.0
2009-04-28 19:55:00,4.47465,4.47737,4.47054,4.47737,5630000.0
2009-04-28 19:56:00,4.47234,4.47844,4.46587,4.47065,9380000.0
2009-04-28 19:57:00,4.47508,4.4764,4.47268,4.47573,4880000.0
2009-04-28 20:00:00,4.47097,4.47881,4.47097,4.47364,5640000.0
2009-04-28 20:01:00,4.47538,4.47538,4.46412,4.46412,6000000.0
2009-04-28 20:03:00,4.47278,4.47329,4.46405,4.46405,7510000.0
2009-04-28 20:04:00,4.47121,4.47876,4.4664,4.47077,7880000.0
2009-04-28 20:05:00,4.46828,4.47486,4.46828,4.47437,5250000.0
2009-04-28 20:06:00,4.46562,4.47551,4.46562,4.47358,4880000.0
2009-04-28 20:08:00,4.46957,4.47514,4.46957,4.47465,4500000.0
2009-04-28 20:09:00,4.47544,4.47557,4.46994,4.47434,5630000.0
2009-04-28 20:10:00,4.47486,4.47486,4.47028,4.47367,4130000.0
2009-04-28 20:11:00,4.47428,4.47559,4.46854,4.47133,5630000.0
2009-04-28 20:12:00,4.47324,4.47505,4.47252,4.47505,1880000.0
2009-04-28 20:13:00,4.47303,4.47505,4.46952,4.4749,4510000.0
2009-04-28 20:14:00,4.47408,4.47434,4.46833,4.46833,3380000.0
2009-04-28 20:15:00,4.47763,4.47763,4.47181,4.47291,6000000.0
2009-04-28 20:16:00,4.47023,4.47511,4.47023,4.47359,4880000.0
2009-04-28 20:17:00,4.47502,4.47502,4.46828,4.46828,6760000.0
2009-04-28 20:18:00,4.47143,4.47943,4.46793,4.46793,5630000.0
2009-04-28 20:19:00,4.47359,4.47561,4.46994,4.47408,7500000.0
2009-04-28 20:20:00,4.47497,4.47507,4.46803,4.47412,11250000.0
2009-04-28 20:21:00,4.47436,4.47551,4.47127,4.47419,8630000.0
2009-04-28 20:22:00,4.47359,4.47469,4.46592,4.46592,5260000.0
2009-04-28 20:23:00,4.46994,4.47551,4.46562,4.46985,7130000.0
2009-04-28 20:24:00,4.4754,4.47765,4.47116,4.47543,7130000.0
2009-04-28 20:25:00,4.47229,4.47388,4.46279,4.46622,7510000.0
2009-04-28 20:26:00,4.47346,4.47712,4.46369,4.47115,7500000.0
2009-04-28 20:27:00,4.47303,4.47476,4.46891,4.47371,7510000.0
2009-04-28 20:28:00,4.47295,4.47508,4.46505,4.47491,10130000.0
2009-04-28 20:29:00,4.47291,4.47291,4.46034,4.4693,8250000.0
2009-04-28 20:30:00,4.47212,4.47399,4.46643,4.46796,4890000.0
2009-04-28 20:34:00,4.46852,4.47284,4.46815,4.47072,6010000.0
2009-04-28 20:35:00,4.46521,4.47292,4.46521,4.47103,9760000.0
2009-04-28 20:36:00,4.47239,4.47416,4.46702,4.46702,6750000.0
2009-04-28 20:37:00,4.47423,4.47423,4.46727,4.46951,6380000.0
2009-04-28 20:38:00,4.47364,4.47366,4.4666,4.47366,12000000.0
2009-04-28 20:39:00,4.47187,4.47357,4.46252,4.46886,12760000.0
2009-04-28 20:40:00,4.47252,4.47288,4.46324,4.47205,6380000.0
2009-04-28 20:41:00,4.47417,4.47532,4.46468,4.46468,6380000.0
2009-04-28 20:42:00,4.47348,4.47348,4.46914,4.47341,6000000.0
2009-04-28 20:43:00,4.46999,4.47351,4.4685,4.47351,4500000.0
2009-04-28 20:44:00,4.47088,4.47375,4.47088,4.47134,3760000.0
2009-04-28 20:45:00,4.47353,4.4764,4.46962,4.4714,5630000.0
2009-04-28 20:46:00,4.47326,4.47326,4.46803,4.46916,5630000.0
2009-04-28 20:47:00,4.46858,4.47275,4.46557,4.4722,6010000.0
2009-04-28 20:48:00,4.46579,4.47026,4.46153,4.47006,8630000.0
2009-04-28 20:50:00,4.46728,4.46879,4.46364,4.46497,5250000.0
2009-04-28 20:54:00,4.46891,4.46962,4.46437,4.46623,3000000.0
2009-04-28 20:55:00,4.46512,4.46831,4.46364,4.46712,6010000.0
2009-04-28 20:56:00,4.46639,4.46639,4.46639,4.46639,750000.0
2009-04-28 20:57:00,4.46847,4.46968,4.45959,4.46654,7880000.0
2009-04-28 20:58:00,4.46858,4.46858,4.46204,4.46658,7130000.0
2009-04-28 20:59:00,4.46363,4.4687,4.45877,4.46819,6750000.0
2009-04-28 21:00:00,4.467,4.47271,4.467,4.46811,6000000.0
2009-04-28 21:04:00,4.469,4.47077,4.46146,4.46861,11260000.0
2009-04-28 21:05:00,4.4684,4.47009,4.46064,4.46786,7500000.0
2009-04-28 21:06:00,4.46444,4.46911,4.46444,4.46706,3380000.0
2009-04-28 21:07:00,4.46975,4.47262,4.46531,4.46975,8260000.0
2009-04-28 21:08:00,4.46999,4.47007,4.46028,4.46999,6750000.0
2009-04-28 21:10:00,4.46949,4.47092,4.46662,4.46799,5630000.0
2009-04-28 21:11:00,4.46444,4.46953,4.45953,4.46206,8250000.0
2009-04-28 21:12:00,4.46356,4.47287,4.46247,4.46793,8250000.0
2009-04-28 21:13:00,4.46805,4.46887,4.4618,4.46882,7880000.0
2009-04-28 21:15:00,4.45719,4.46963,4.45719,4.46963,6010000.0
2009-04-28 21:17:00,4.46715,4.47478,4.46715,4.47237,5630000.0
2009-04-28 21:20:00,4.46839,4.46874,4.46646,4.46732,6750000.0
2009-04-28 21:21:00,4.46632,4.46632,4.45652,4.46521,6000000.0
2009-04-28 21:22:00,4.4668,4.46731,4.45742,4.46731,6750000.0
2009-04-28 21:23:00,4.46148,4.46682,4.46148,4.46322,5630000.0
2009-04-28 21:24:00,4.4638,4.46608,4.46152,4.46515,4880000.0
2009-04-28 21:25:00,4.46317,4.47034,4.46274,4.46889,6000000.0
2009-04-28 21:26:00,4.46739,4.46739,4.45971,4.46666,5250000.0
2009-04-28 21:27:00,4.46428,4.47009,4.46428,4.46438,5260000.0
2009-04-28 21:28:00,4.46595,4.46975,4.46474,4.46901,7880000.0
2009-04-28 21:29:00,4.46201,4.47267,4.46166,4.47267,10890000.0
2009-04-28 21:30:00,4.4739,4.4745,4.46706,4.46859,7880000.0
2009-04-28 21:31:00,4.46202,4.47298,4.46202,4.46624,6000000.0
2009-04-28 21:32:00,4.47507,4.47767,4.4657,4.46765,5250000.0
2009-04-28 21:33:00,4.4765,4.477,4.46629,4.47265,5250000.0
2009-04-28 21:34:00,4.47329,4.47736,4.46889,4.47681,5250000.0
2009-04-28 21:35:00,4.47333,4.47333,4.46362,4.47212,5250000.0
2009-04-28 21:40:00,4.47159,4.47305,4.46223,4.47302,6380000.0
2009-04-28 21:41:00,4.47241,4.47307,4.47241,4.47241,5250000.0
2009-04-28 21:42:00,4.47354,4.47354,4.46582,4.47268,6380000.0
2009-04-28 21:43:00,4.47276,4.47385,4.46731,4.46993,7130000.0
2009-04-28 21:44:00,4.46836,4.47345,4.46365,4.46967,9750000.0
2009-04-28 21:45:00,4.47417,4.47417,4.46316,4.47047,4880000.0
2009-04-28 21:50:00,4.46431,4.46938,4.46414,4.46414,3750000.0
2009-04-28 21:51:00,4.46572,4.46572,4.46572,4.46572,750000.0
2009-04-28 21:52:00,4.46922,4.46922,4.46922,4.46922,750000.0
2009-04-28 21:53:00,4.46414,4.46925,4.46388,4.46414,5250000.0
2009-04-28 21:54:00,4.46655,4.46977,4.46275,4.46443,7130000.0
2009-04-28 21:55:00,4.46933,4.47313,4.4684,4.47313,3750000.0
2009-04-28 21:56:00,4.47045,4.47444,4.46619,4.46958,6010000.0
2009-04-28 22:00:00,4.47064,4.47542,4.46872,4.4746,11260000.0
2009-04-28 22:02:00,4.47054,4.47054,4.46936,4.46936,1500000.0
2009-04-28 22:03:00,4.47007,4.47007,4.47007,4.47007,750000.0
2009-04-28 22:04:00,4.46422,4.46422,4.46422,4.46422,750000.0
2009-04-28 22:05:00,4.46577,4.46964,4.46007,4.46964,7500000.0
2009-04-28 22:06:00,4.46905,4.471,4.46458,4.471,4890000.0
2009-04-28 22:07:00,4.46745,4.47453,4.46626,4.47359,10880000.0
2009-04-28 22:10:00,4.46956,4.46956,4.46506,4.46737,6000000.0
2009-04-28 22:15:00,4.47324,4.47324,4.46943,4.46943,2250000.0
2009-04-28 22:16:00,4.46876,4.46957,4.46876,4.46957,1500000.0
2009-04-28 22:17:00,4.47046,4.47411,4.46416,4.47411,4880000.0
2009-04-28 22:18:00,4.46516,4.47068,4.46134,4.46874,7510000.0
2009-04-28 22:19:00,4.46817,4.46825,4.46332,4.46431,3010000.0
2009-04-28 22:20:00,4.46857,4.47162,4.46544,4.4694,4880000.0
2009-04-28 22:21:00,4.46997,4.47249,4.46293,4.46444,9000000.0
2009-04-28 22:22:00,4.46771,4.46808,4.46451,4.46451,5250000.0
2009-04-28 22:23:00,4.46157,4.46297,4.45463,4.45907,5260000.0
2009-04-28 22:24:00,4.45636,4.4575,4.44703,4.45371,7510000.0
2009-04-28 22:25:00,4.46695,4.46968,4.46012,4.46968,6400000.0
2009-04-28 22:28:00,4.46809,4.46809,4.46809,4.46809,750000.0
2009-04-28 22:29:00,4.46719,4.46949,4.46719,4.46949,1500000.0
2009-04-28 22:30:00,4.47465,4.47465,4.46422,4.47081,7130000.0
2009-04-28 22:31:00,4.45983,4.47061,4.45983,4.46552,8260000.0
2009-04-28 22:32:00,4.46847,4.47106,4.46011,4.47106,5250000.0
2009-04-28 22:33:00,4.46349,4.47,4.4633,4.4633,7500000.0
2009-04-28 22:35:00,4.46762,4.46806,4.45822,4.46438,6000000.0
2009-04-28 22:40:00,4.46762,4.46806,4.46061,4.46722,12750000.0
2009-04-28 22:41:00,4.46739,4.47256,4.46739,4.46918,3750000.0
2009-04-28 22:42:00,4.46793,4.47235,4.46566,4.4659,10140000.0
2009-04-28 22:43:00,4.46958,4.47483,4.46768,4.47483,5630000.0
2009-04-28 22:44:00,4.46065,4.47368,4.45753,4.47175,10500000.0
2009-04-28 22:45:00,4.47336,4.47844,4.46529,4.47373,6380000.0
2009-04-28 22:46:00,4.47681,4.47681,4.46888,4.47442,5630000.0
2009-04-28 22:47:00,4.47395,4.48083,4.46812,4.47649,6380000.0
2009-04-28 22:48:00,4.4761,4.4761,4.46707,4.46707,5250000.0
2009-04-28 22:49:00,4.47001,4.47428,4.46709,4.47274,3380000.0
2009-04-28 22:50:00,4.46868,4.47365,4.46868,4.47365,5250000.0
2009-04-28 22:51:00,4.47572,4.47687,4.4724,4.4724,2250000.0
2009-04-28 22:55:00,4.47325,4.47851,4.4674,4.4674,4500000.0
2009-04-28 22:56:00,4.47251,4.47575,4.47086,4.47086,7500000.0
2009-04-28 22:57:00,4.47188,4.47578,4.47188,4.47578,1500000.0
2009-04-28 22:58:00,4.46922,4.46922,4.46922,4.46922,750000.0
2009-04-28 22:59:00,4.47187,4.47187,4.47187,4.47187,750000.0
2009-04-28 23:00:00,4.47122,4.48055,4.47122,4.47469,12000000.0
2009-04-28 23:01:00,4.47164,4.47528,4.46659,4.46659,3750000.0
2009-04-28 23:05:00,4.47356,4.47356,4.46906,4.47137,6000000.0
2009-04-28 23:09:00,4.47347,4.47347,4.47347,4.47347,750000.0
2009-04-28 23:10:00,4.46412,4.47352,4.46412,4.47352,1130000.0
2009-04-28 23:11:00,4.46864,4.46864,4.46412,4.46412,1500000.0
2009-04-28 23:12:00,4.47302,4.47401,4.47302,4.47401,2250000.0
2009-04-28 23:13:00,4.4691,4.47526,4.46424,4.46424,5260000.0
2009-04-28 23:14:00,4.47676,4.47676,4.47183,4.47424,4880000.0
2009-04-28 23:15:00,4.47605,4.47605,4.47098,4.47098,1500000.0
2009-04-28 23:16:00,4.47209,4.47209,4.47209,4.47209,750000.0
2009-04-28 23:17:00,4.47352,4.47363,4.47352,4.47363,1500000.0
2009-04-28 23:18:00,4.47337,4.47337,4.47337,4.47337,750000.0
2009-04-28 23:19:00,4.46844,4.46844,4.46844,4.46844,750000.0
2009-04-28 23:20:00,4.47356,4.47356,4.47356,4.47356,380000.0
2009-04-28 23:21:00,4.47352,4.47356,4.47352,4.47356,1500000.0
2009-04-28 23:22:00,4.46864,4.47345,4.46864,4.47345,1500000.0
2009-04-28 23:23:00,4.47401,4.47401,4.47401,4.47401,750000.0
2009-04-28 23:25:00,4.46412,4.46412,4.46412,4.46412,750000.0
2009-04-28 23:26:00,4.46906,4.46906,4.46906,4.46906,750000.0
2009-04-28 23:27:00,4.47192,4.47192,4.47192,4.47192,750000.0
2009-04-28 23:28:00,4.47291,4.47291,4.47291,4.47291,380000.0
2009-04-28 23:29:00,4.47352,4.47352,4.46412,4.46412,6380000.0
2009-04-28 23:30:00,4.47629,4.47629,4.46376,4.46376,3000000.0
2009-04-28 23:31:00,4.46412,4.46412,4.46412,4.46412,750000.0
2009-04-28 23:33:00,4.47352,4.47352,4.47352,4.47352,380000.0
2009-04-28 23:34:00,4.47326,4.47681,4.4668,4.47681,4880000.0
2009-04-28 23:35:00,4.47337,4.47337,4.47337,4.47337,750000.0
2009-04-28 23:36:00,4.46412,4.46412,4.46412,4.46412,1500000.0
2009-04-28 23:37:00,4.46818,4.46818,4.46818,4.46818,750000.0
2009-04-28 23:38:00,4.47199,4.47199,4.47174,4.47174,1500000.0
2009-04-28 23:39:00,4.46823,4.46823,4.46823,4.46823,750000.0
2009-04-28 23:40:00,4.46412,4.46412,4.46412,4.46412,1500000.0
2009-04-28 23:41:00,4.47355,4.47355,4.47192,4.47192,1130000.0
2009-04-28 23:42:00,4.47192,4.47192,4.46835,4.46835,1130000.0
2009-04-28 23:43:00,4.47345,4.47401,4.46412,4.46412,7500000.0
2009-04-28 23:44:00,4.46412,4.47432,4.46412,4.47352,10140000.0
2009-04-28 23:45:00,4.47762,4.47762,4.46889,4.47477,6760000.0
2009-04-28 23:46:00,4.46941,4.47707,4.46941,4.4724,4880000.0
2009-04-28 23:47:00,4.47113,4.47574,4.47113,4.47574,3380000.0
2009-04-28 23:48:00,4.47699,4.47699,4.47685,4.47685,1500000.0
2009-04-28 23:50:00,4.47102,4.47431,4.46822,4.4743,5260000.0
2009-04-28 23:51:00,4.46282,4.46282,4.46282,4.46282,750000.0
2009-04-28 23:52:00,4.47219,4.47219,4.47214,4.47214,1130000.0
2009-04-28 23:53:00,4.46738,4.47464,4.46738,4.47007,4500000.0
2009-04-28 23:55:00,4.47224,4.47536,4.46529,4.47186,5250000.0
2009-04-28 23:56:00,4.47128,4.47128,4.46172,4.46989,7130000.0
2009-04-28 23:57:00,4.47112,4.47112,4.46202,4.46952,4510000.0
2009-04-28 23:58:00,4.47112,4.47161,4.46578,4.46595,7510000.0
2009-04-28 23:59:00,4.47076,4.47505,4.46494,4.46597,6750000.0
2009-04-29 00:00:00,4.47597,4.47597,4.46808,4.47056,4880000.0
2009-04-29 00:05:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:07:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:08:00,4.46048,4.47188,4.46048,4.47111,6390000.0
2009-04-29 00:09:00,4.47188,4.47201,4.46638,4.47016,8250000.0
2009-04-29 00:10:00,4.46664,4.47188,4.46232,4.47172,7880000.0
2009-04-29 00:11:00,4.47176,4.47176,4.46726,4.46957,5260000.0
2009-04-29 00:12:00,4.47111,4.47256,4.46232,4.4707,8250000.0
2009-04-29 00:13:00,4.46957,4.47107,4.46926,4.46926,3380000.0
2009-04-29 00:14:00,4.4719,4.47738,4.464,4.47683,7880000.0
2009-04-29 00:15:00,4.47188,4.47188,4.46706,4.46706,4140000.0
2009-04-29 00:16:00,4.47176,4.47252,4.47019,4.47172,3380000.0
2009-04-29 00:17:00,4.46642,4.47164,4.46232,4.47164,3750000.0
2009-04-29 00:18:00,4.47176,4.47176,4.46726,4.46957,5260000.0
2009-04-29 00:19:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:20:00,4.47172,4.47172,4.47029,4.47111,3760000.0
2009-04-29 00:21:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:22:00,4.46643,4.47172,4.46643,4.47164,5630000.0
2009-04-29 00:23:00,4.47111,4.47256,4.46232,4.4707,6400000.0
2009-04-29 00:24:00,4.46926,4.47029,4.46643,4.47029,1880000.0
2009-04-29 00:25:00,4.46265,4.47221,4.46265,4.46953,7130000.0
2009-04-29 00:26:00,4.47066,4.47182,4.46232,4.46693,7510000.0
2009-04-29 00:27:00,4.46232,4.47182,4.46232,4.47025,4500000.0
2009-04-29 00:28:00,4.46638,4.47144,4.46638,4.47144,6390000.0
2009-04-29 00:29:00,4.46761,4.47221,4.46642,4.47167,8630000.0
2009-04-29 00:30:00,4.46788,4.47747,4.46788,4.47306,4880000.0
2009-04-29 00:31:00,4.46638,4.47188,4.46536,4.47182,5260000.0
2009-04-29 00:32:00,4.47172,4.47176,4.46812,4.47176,4500000.0
2009-04-29 00:33:00,4.46797,4.47049,4.46797,4.47049,1130000.0
2009-04-29 00:34:00,4.47101,4.47188,4.46552,4.47164,5630000.0
2009-04-29 00:35:00,4.47111,4.47111,4.47111,4.47111,750000.0
2009-04-29 00:36:00,4.47221,4.47221,4.47221,4.47221,750000.0
2009-04-29 00:37:00,4.47172,4.47172,4.47038,4.47038,1500000.0
2009-04-29 00:39:00,4.46982,4.46998,4.46536,4.46987,7510000.0
2009-04-29 00:40:00,4.47029,4.47042,4.45997,4.46207,8630000.0
2009-04-29 00:41:00,4.46628,4.47221,4.46628,4.47221,6000000.0
2009-04-29 00:42:00,4.47107,4.472,4.46232,4.46812,5630000.0
2009-04-29 00:43:00,4.47037,4.47216,4.46812,4.47107,5250000.0
2009-04-29 00:44:00,4.47049,4.47172,4.46655,4.46797,4130000.0
2009-04-29 00:45:00,4.47295,4.47489,4.46627,4.4706,10140000.0
2009-04-29 00:46:00,4.47082,4.47172,4.46232,4.47172,5630000.0
2009-04-29 00:47:00,4.47061,4.47221,4.46638,4.47172,7500000.0
2009-04-29 00:48:00,4.47104,4.47176,4.47011,4.47176,6000000.0
2009-04-29 00:49:00,4.473,4.47578,4.47109,4.47355,2640000.0
2009-04-29 00:50:00,4.47132,4.47172,4.46082,4.47029,5250000.0
2009-04-29 00:51:00,4.47176,4.47176,4.46726,4.46957,5630000.0
2009-04-29 00:52:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:53:00,4.46664,4.47172,4.46664,4.47096,4880000.0
2009-04-29 00:54:00,4.47111,4.47256,4.46232,4.4707,7140000.0
2009-04-29 00:55:00,4.46643,4.47176,4.46643,4.47107,7130000.0
2009-04-29 00:56:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 00:57:00,4.4717,4.47172,4.46642,4.46642,5250000.0
2009-04-29 00:58:00,4.47156,4.47221,4.45998,4.47082,5640000.0
2009-04-29 00:59:00,4.46754,4.47165,4.45894,4.46875,6000000.0
2009-04-29 01:00:00,4.47651,4.47651,4.46722,4.47032,5630000.0
2009-04-29 01:01:00,4.47177,4.47177,4.46265,4.46664,6010000.0
2009-04-29 01:02:00,4.47107,4.47169,4.46232,4.46265,4880000.0
2009-04-29 01:03:00,4.47087,4.47172,4.46232,4.47172,6000000.0
2009-04-29 01:04:00,4.47179,4.47179,4.47169,4.47169,1500000.0
2009-04-29 01:05:00,4.4714,4.47474,4.46644,4.46644,4130000.0
2009-04-29 01:06:00,4.4729,4.47298,4.46728,4.47139,6000000.0
2009-04-29 01:07:00,4.46761,4.47221,4.46697,4.47118,6000000.0
2009-04-29 01:08:00,4.47111,4.47256,4.46232,4.4707,7880000.0
2009-04-29 01:09:00,4.46692,4.47172,4.46262,4.47172,5250000.0
2009-04-29 01:10:00,4.47176,4.47176,4.46726,4.46957,6000000.0
2009-04-29 01:11:00,4.47176,4.47176,4.47157,4.47157,1500000.0
2009-04-29 01:12:00,4.47132,4.47132,4.47132,4.47132,1500000.0
2009-04-29 01:13:00,4.47029,4.47029,4.47029,4.47029,750000.0
2009-04-29 01:14:00,4.46232,4.47029,4.46232,4.46638,2250000.0
2009-04-29 01:15:00,4.47014,4.47014,4.46848,4.46848,1500000.0
2009-04-29 01:16:00,4.47104,4.47104,4.47104,4.47104,750000.0
2009-04-29 01:17:00,4.47156,4.47221,4.47082,4.47082,5250000.0
2009-04-29 01:18:00,4.46664,4.47078,4.46638,4.46638,4880000.0
2009-04-29 01:19:00,4.47218,4.47256,4.46048,4.46926,7500000.0
2009-04-29 01:20:00,4.46048,4.47221,4.46048,4.47221,6000000.0
2009-04-29 01:21:00,4.47157,4.47172,4.46664,4.47012,4500000.0
2009-04-29 01:22:00,4.46655,4.47213,4.46403,4.47078,4130000.0
2009-04-29 01:23:00,4.47184,4.47184,4.47049,4.47157,4880000.0
2009-04-29 01:24:00,4.47043,4.47172,4.46643,4.46643,4890000.0
2009-04-29 01:25:00,4.47029,4.47239,4.46403,4.46552,7130000.0
2009-04-29 01:26:00,4.47111,4.47203,4.46664,4.47107,8250000.0
2009-04-29 01:27:00,4.46692,4.47227,4.46552,4.47169,10130000.0
2009-04-29 01:28:00,4.4707,4.47104,4.4707,4.47104,1130000.0
2009-04-29 01:29:00,4.46232,4.47184,4.46232,4.47012,12000000.0
2009-04-29 01:30:00,4.47382,4.47824,4.47058,4.47322,5260000.0
2009-04-29 01:31:00,4.47132,4.47227,4.46643,4.47227,4500000.0
2009-04-29 01:32:00,4.46628,4.47333,4.46602,4.47333,6000000.0
2009-04-29 01:33:00,4.46672,4.46739,4.46052,4.46312,6380000.0
2009-04-29 01:34:00,4.46192,4.46672,4.45762,4.46578,7130000.0
2009-04-29 01:35:00,4.45971,4.46756,4.45971,4.46756,6380000.0
2009-04-29 01:36:00,4.46036,4.46718,4.46036,4.46297,6000000.0
2009-04-29 01:37:00,4.46607,4.46718,4.46297,4.46604,6380000.0
2009-04-29 01:38:00,4.46529,4.46703,4.45732,4.46703,8250000.0
2009-04-29 01:39:00,4.46691,4.46691,4.46516,4.46677,3750000.0
2009-04-29 01:40:00,4.46467,4.46676,4.46138,4.46138,5630000.0
2009-04-29 01:41:00,4.46348,4.46672,4.46052,4.46622,6750000.0
2009-04-29 01:42:00,4.45732,4.46672,4.45732,4.46297,5630000.0
2009-04-29 01:43:00,4.46721,4.46721,4.46494,4.46494,4130000.0
2009-04-29 01:44:00,4.45728,4.47553,4.45728,4.47553,8630000.0
2009-04-29 01:45:00,4.46622,4.46688,4.46405,4.46494,5250000.0
2009-04-29 01:46:00,4.46657,4.46718,4.45732,4.46677,5630000.0
2009-04-29 01:47:00,4.46657,4.46727,4.45732,4.45732,5630000.0
2009-04-29 01:48:00,4.46297,4.46688,4.45732,4.46611,5250000.0
2009-04-29 01:49:00,4.46676,4.46676,4.46226,4.46457,6000000.0
2009-04-29 01:50:00,4.46611,4.46756,4.45732,4.4657,7880000.0
2009-04-29 01:51:00,4.46672,4.46672,4.46226,4.46226,3380000.0
2009-04-29 01:52:00,4.46611,4.46756,4.45732,4.4657,8250000.0
2009-04-29 01:53:00,4.45732,4.46756,4.45732,4.45732,5250000.0
2009-04-29 01:54:00,4.46676,4.46676,4.46226,4.46457,5260000.0
2009-04-29 01:55:00,4.46611,4.46756,4.45732,4.4657,7880000.0
2009-04-29 01:56:00,4.46512,4.46676,4.46142,4.46676,5630000.0
2009-04-29 01:57:00,4.46688,4.46756,4.46226,4.46756,4130000.0
2009-04-29 01:58:00,4.46426,4.46672,4.46426,4.46426,3750000.0
2009-04-29 02:01:00,4.46676,4.46676,4.46226,4.46457,5260000.0
2009-04-29 02:02:00,4.4667,4.46684,4.45732,4.46668,6000000.0
2009-04-29 02:03:00,4.46164,4.46721,4.45732,4.45765,7130000.0
2009-04-29 02:04:00,4.46611,4.46756,4.45732,4.4657,8250000.0
2009-04-29 02:05:00,4.46607,4.46717,4.46142,4.46417,8250000.0
2009-04-29 02:06:00,4.46676,4.46676,4.46226,4.46457,5630000.0
2009-04-29 02:07:00,4.46344,4.46672,4.45642,4.46519,6750000.0
2009-04-29 02:08:00,4.46607,4.46667,4.4597,4.46608,4880000.0
2009-04-29 02:09:00,4.46637,4.46682,4.45732,4.46155,5640000.0
2009-04-29 02:10:00,4.46439,4.46673,4.46155,4.46529,6380000.0
2009-04-29 02:11:00,4.46529,4.46625,4.45972,4.46596,4890000.0
2009-04-29 02:12:00,4.46164,4.46688,4.45861,4.46666,7880000.0
2009-04-29 02:13:00,4.46439,4.46607,4.45732,4.46297,4890000.0
2009-04-29 02:14:00,4.46512,4.46756,4.45732,4.45732,4130000.0
2009-04-29 02:15:00,4.4739,4.47636,4.46115,4.46124,20260000.0
2009-04-29 02:16:00,4.46128,4.46155,4.46128,4.46155,1500000.0
2009-04-29 02:17:00,4.46625,4.47583,4.46625,4.47583,6010000.0
2009-04-29 02:18:00,4.47519,4.47519,4.46147,4.46969,6000000.0
2009-04-29 02:19:00,4.47466,4.4763,4.46584,4.46682,6000000.0
2009-04-29 02:20:00,4.46893,4.47378,4.46592,4.47012,7510000.0
2009-04-29 02:21:00,4.46835,4.47493,4.46497,4.46725,7130000.0
2009-04-29 02:22:00,4.46012,4.47329,4.46012,4.46757,5250000.0
2009-04-29 02:23:00,4.47371,4.47371,4.46466,4.46911,6010000.0
2009-04-29 02:24:00,4.47039,4.47623,4.46286,4.47515,7880000.0
2009-04-29 02:25:00,4.4722,4.47571,4.46408,4.47138,7130000.0
2009-04-29 02:26:00,4.47108,4.47529,4.46636,4.4709,5250000.0
2009-04-29 02:27:00,4.46421,4.47385,4.46303,4.46683,5630000.0
2009-04-29 02:28:00,4.47208,4.47417,4.45706,4.46979,5260000.0
2009-04-29 02:29:00,4.47587,4.47603,4.46902,4.47603,7880000.0
2009-04-29 02:30:00,4.47586,4.47586,4.46503,4.46866,5630000.0
2009-04-29 02:31:00,4.46633,4.47624,4.46445,4.47624,6380000.0
2009-04-29 02:32:00,4.47707,4.47707,4.46667,4.47366,5630000.0
2009-04-29 02:33:00,4.47469,4.47469,4.46173,4.46173,7500000.0
2009-04-29 02:34:00,4.47427,4.47545,4.46701,4.47461,5630000.0
2009-04-29 02:35:00,4.46452,4.47472,4.46119,4.47472,7500000.0
2009-04-29 02:36:00,4.46793,4.47439,4.46677,4.46677,4130000.0
2009-04-29 02:37:00,4.46861,4.47407,4.46664,4.47351,5630000.0
2009-04-29 02:38:00,4.47624,4.47651,4.46605,4.47532,5650000.0
2009-04-29 02:39:00,4.47683,4.47683,4.46574,4.47235,5630000.0
2009-04-29 02:40:00,4.46953,4.47506,4.46775,4.47506,5260000.0
2009-04-29 02:41:00,4.47511,4.47511,4.46522,4.47274,5630000.0
2009-04-29 02:42:00,4.47471,4.47471,4.46512,4.46997,4500000.0
2009-04-29 02:43:00,4.46989,4.47363,4.46455,4.46579,6000000.0
2009-04-29 02:44:00,4.46848,4.47633,4.46741,4.47633,5250000.0
2009-04-29 02:45:00,4.47385,4.47385,4.46628,4.47294,7880000.0
2009-04-29 02:46:00,4.47446,4.47446,4.46712,4.46994,6000000.0
2009-04-29 02:47:00,4.47645,4.47645,4.466,4.4731,4520000.0
2009-04-29 02:48:00,4.4744,4.47641,4.46935,4.47607,4880000.0
2009-04-29 02:49:00,4.46642,4.47372,4.46612,4.46829,3750000.0
2009-04-29 02:50:00,4.47494,4.47494,4.46181,4.46946,6000000.0
2009-04-29 02:51:00,4.47583,4.47583,4.46597,4.47351,6000000.0
2009-04-29 02:52:00,4.47624,4.47624,4.46726,4.47059,6770000.0
2009-04-29 02:53:00,4.47178,4.47584,4.46588,4.47077,5260000.0
2009-04-29 02:54:00,4.47325,4.47485,4.4665,4.47485,6750000.0
2009-04-29 02:55:00,4.46965,4.4763,4.46846,4.4763,4130000.0
2009-04-29 02:56:00,4.4701,4.47447,4.46935,4.4739,7140000.0
2009-04-29 02:57:00,4.46557,4.47321,4.46501,4.47305,4880000.0
2009-04-29 02:58:00,4.47031,4.47526,4.46949,4.47052,6010000.0
2009-04-29 02:59:00,4.47667,4.47724,4.46605,4.46994,6380000.0
2009-04-29 03:00:00,4.47591,4.47591,4.45731,4.46955,21780000.0
2009-04-29 03:01:00,4.47483,4.47647,4.4622,4.47647,4880000.0
2009-04-29 03:02:00,4.47664,4.47664,4.46485,4.47113,7880000.0
2009-04-29 03:03:00,4.47357,4.47556,4.46613,4.47556,5640000.0
2009-04-29 03:04:00,4.47287,4.4768,4.46969,4.4768,5630000.0
2009-04-29 03:05:00,4.47722,4.47722,4.46805,4.47078,7140000.0
2009-04-29 03:06:00,4.46947,4.47563,4.46777,4.47474,4510000.0
2009-04-29 03:07:00,4.47491,4.47545,4.46733,4.47474,5640000.0
2009-04-29 03:08:00,4.47224,4.47438,4.46757,4.46817,5630000.0
2009-04-29 03:09:00,4.47252,4.475,4.46919,4.47468,4880000.0
2009-04-29 03:10:00,4.47688,4.47688,4.46598,4.47316,5630000.0
2009-04-29 03:11:00,4.47477,4.47595,4.46342,4.46342,6000000.0
2009-04-29 03:12:00,4.47338,4.47444,4.467,4.467,4130000.0
2009-04-29 03:13:00,4.47247,4.47484,4.46525,4.47024,7500000.0
2009-04-29 03:14:00,4.46586,4.47499,4.46586,4.47243,3380000.0
2009-04-29 03:15:00,4.47451,4.47659,4.47008,4.47659,4880000.0
2009-04-29 03:16:00,4.46948,4.47465,4.46873,4.47465,4880000.0
2009-04-29 03:17:00,4.4755,4.4757,4.46768,4.47516,6000000.0
2009-04-29 03:18:00,4.47626,4.47626,4.46584,4.47509,6380000.0
2009-04-29 03:19:00,4.47546,4.47606,4.46771,4.47571,6000000.0
2009-04-29 03:20:00,4.47496,4.47567,4.466,4.46992,5630000.0
2009-04-29 03:21:00,4.47711,4.47724,4.46501,4.47303,7880000.0
2009-04-29 03:22:00,4.47512,4.47512,4.46651,4.47381,6000000.0
2009-04-29 03:23:00,4.46615,4.47574,4.46615,4.47466,7500000.0
2009-04-29 03:24:00,4.47802,4.47802,4.46666,4.47356,6000000.0
2009-04-29 03:25:00,4.46928,4.47728,4.46928,4.47728,3750000.0
2009-04-29 03:26:00,4.47503,4.47605,4.46745,4.47543,6000000.0
2009-04-29 03:27:00,4.47128,4.47692,4.46728,4.46825,3380000.0
2009-04-29 03:28:00,4.47463,4.47559,4.46305,4.4751,8250000.0
2009-04-29 03:29:00,4.47424,4.4761,4.4669,4.4761,3760000.0
2009-04-29 03:30:00,4.47578,4.47578,4.46885,4.47501,4500000.0
2009-04-29 03:31:00,4.47293,4.47356,4.46698,4.46742,8250000.0
2009-04-29 03:32:00,4.46604,4.47282,4.46604,4.47258,3010000.0
2009-04-29 03:33:00,4.47725,4.47725,4.46605,4.46605,5630000.0
2009-04-29 03:34:00,4.47601,4.47601,4.45933,4.47044,8250000.0
2009-04-29 03:35:00,4.47432,4.47432,4.46735,4.47097,4880000.0
2009-04-29 03:36:00,4.47532,4.47532,4.46525,4.47364,5630000.0
2009-04-29 03:37:00,4.46686,4.4749,4.46572,4.47415,6000000.0
2009-04-29 03:38:00,4.47719,4.47719,4.46631,4.46941,5260000.0
2009-04-29 03:39:00,4.47766,4.47766,4.46161,4.47386,6000000.0
2009-04-29 03:40:00,4.47164,4.47307,4.46609,4.46609,6000000.0
2009-04-29 03:41:00,4.47445,4.47445,4.46501,4.47099,7500000.0
2009-04-29 03:42:00,4.47807,4.47807,4.46668,4.47056,5630000.0
2009-04-29 03:43:00,4.47586,4.47586,4.46524,4.47286,5630000.0
2009-04-29 03:44:00,4.47137,4.47602,4.469,4.47602,4500000.0
2009-04-29 03:45:00,4.46844,4.47346,4.46644,4.46938,6000000.0
2009-04-29 03:46:00,4.47287,4.47374,4.46334,4.47374,6750000.0
2009-04-29 03:47:00,4.47447,4.47447,4.46714,4.47016,5630000.0
2009-04-29 03:48:00,4.46975,4.47324,4.46786,4.47069,4510000.0
2009-04-29 03:49:00,4.46998,4.47428,4.46474,4.47428,4130000.0
2009-04-29 03:50:00,4.47568,4.47568,4.46667,4.47308,5630000.0
2009-04-29 03:51:00,4.46879,4.47524,4.46231,4.47524,6380000.0
2009-04-29 03:52:00,4.47421,4.47469,4.4669,4.4739,4890000.0
2009-04-29 03:53:00,4.46948,4.47302,4.46516,4.46516,3750000.0
2009-04-29 03:54:00,4.47507,4.47507,4.46421,4.47094,4510000.0
2009-04-29 03:55:00,4.47715,4.47715,4.46813,4.47513,7880000.0
2009-04-29 03:56:00,4.47505,4.47505,4.46074,4.46718,3380000.0
2009-04-29 03:57:00,4.47623,4.47623,4.46574,4.47507,8250000.0
2009-04-29 03:58:00,4.47525,4.47525,4.46038,4.47044,4500000.0
2009-04-29 03:59:00,4.4757,4.4757,4.46504,4.47049,8250000.0
2009-04-29 04:00:00,4.47484,4.47484,4.46414,4.47074,5260000.0
2009-04-29 04:01:00,4.46877,4.47508,4.46686,4.47425,5630000.0
2009-04-29 04:02:00,4.47644,4.47644,4.46658,4.47558,8250000.0
2009-04-29 04:03:00,4.47242,4.47827,4.46745,4.47376,5640000.0
2009-04-29 04:04:00,4.46695,4.47734,4.45927,4.4764,8250000.0
2009-04-29 04:05:00,4.47308,4.47639,4.46629,4.46629,5640000.0
2009-04-29 04:06:00,4.47495,4.47542,4.46485,4.47542,3760000.0
2009-04-29 04:07:00,4.47674,4.47674,4.46245,4.46506,5250000.0
2009-04-29 04:08:00,4.47157,4.4753,4.46952,4.4734,6380000.0
2009-04-29 04:09:00,4.47168,4.47648,4.46873,4.4688,7880000.0
2009-04-29 04:10:00,4.46977,4.47155,4.46977,4.47053,3750000.0
2009-04-29 04:11:00,4.47083,4.47483,4.47031,4.47483,3750000.0
2009-04-29 04:12:00,4.47046,4.47457,4.46477,4.47366,7140000.0
2009-04-29 04:13:00,4.47604,4.47604,4.4669,4.4734,5260000.0
2009-04-29 04:14:00,4.47566,4.47566,4.46529,4.47447,8630000.0
2009-04-29 04:15:00,4.47418,4.47418,4.46585,4.47019,5250000.0
2009-04-29 04:16:00,4.47195,4.47195,4.46477,4.46954,7510000.0
2009-04-29 04:17:00,4.4708,4.47378,4.46273,4.47144,6760000.0
2009-04-29 04:18:00,4.47331,4.47545,4.46182,4.47521,7510000.0
2009-04-29 04:19:00,4.46931,4.47622,4.46598,4.47622,6000000.0
2009-04-29 04:20:00,4.47454,4.47523,4.46708,4.47419,5630000.0
2009-04-29 04:21:00,4.47405,4.47405,4.46058,4.46976,5250000.0
2009-04-29 04:22:00,4.47246,4.47451,4.4644,4.47451,6000000.0
2009-04-29 04:23:00,4.47651,4.47651,4.46737,4.4752,7510000.0
2009-04-29 04:24:00,4.46666,4.47112,4.46666,4.46891,3380000.0
2009-04-29 04:25:00,4.476,4.476,4.46669,4.46669,4890000.0
2009-04-29 04:26:00,4.47613,4.47613,4.46581,4.47467,7130000.0
2009-04-29 04:27:00,4.46831,4.47599,4.46347,4.47599,4880000.0
2009-04-29 04:28:00,4.4684,4.47341,4.46628,4.47323,5260000.0
2009-04-29 04:29:00,4.474,4.474,4.46956,4.46956,3750000.0
2009-04-29 04:30:00,4.47655,4.47655,4.46745,4.47354,5630000.0
2009-04-29 04:31:00,4.47666,4.47722,4.46981,4.4739,5260000.0
2009-04-29 04:32:00,4.4758,4.47616,4.46027,4.4643,6000000.0
2009-04-29 04:33:00,4.46833,4.47595,4.4665,4.46949,7510000.0
2009-04-29 04:34:00,4.47351,4.47671,4.46923,4.47671,5250000.0
2009-04-29 04:35:00,4.47577,4.47577,4.4652,4.47323,6000000.0
2009-04-29 04:36:00,4.47073,4.47425,4.46126,4.4653,5250000.0
2009-04-29 04:37:00,4.46905,4.47472,4.46747,4.4741,6000000.0
2009-04-29 04:38:00,4.47482,4.47534,4.46505,4.47495,6770000.0
2009-04-29 04:39:00,4.47699,4.47699,4.46598,4.4728,6000000.0
2009-04-29 04:40:00,4.46791,4.47748,4.46676,4.47706,6010000.0
2009-04-29 04:41:00,4.47363,4.47363,4.46508,4.47195,5250000.0
2009-04-29 04:42:00,4.46893,4.47486,4.46729,4.47443,5260000.0
2009-04-29 04:43:00,4.46914,4.47764,4.46914,4.47764,7500000.0
2009-04-29 04:44:00,4.47525,4.47691,4.46516,4.46731,7880000.0
2009-04-29 04:45:00,4.47353,4.47544,4.46139,4.47544,5260000.0
2009-04-29 04:46:00,4.47319,4.47449,4.46791,4.47042,5260000.0
2009-04-29 04:47:00,4.4777,4.4777,4.46029,4.46832,5630000.0
2009-04-29 04:48:00,4.47554,4.47554,4.46232,4.47167,6380000.0
2009-04-29 04:49:00,4.46882,4.4736,4.46643,4.46643,6000000.0
2009-04-29 04:50:00,4.47634,4.47668,4.46214,4.47668,7880000.0
2009-04-29 04:51:00,4.47441,4.47518,4.46709,4.47444,4890000.0
2009-04-29 04:52:00,4.46803,4.47475,4.46651,4.47475,4880000.0
2009-04-29 04:53:00,4.46864,4.47523,4.46681,4.47495,4890000.0
2009-04-29 04:54:00,4.47617,4.47617,4.46535,4.4757,6760000.0
2009-04-29 04:55:00,4.47482,4.47482,4.46214,4.47359,7880000.0
2009-04-29 04:56:00,4.46815,4.47475,4.46534,4.47475,5630000.0
2009-04-29 04:57:00,4.46638,4.47486,4.4607,4.47486,3750000.0
2009-04-29 04:58:00,4.47626,4.47626,4.46616,4.47437,7130000.0
2009-04-29 04:59:00,4.47686,4.47686,4.46696,4.47585,7140000.0
2009-04-29 05:00:00,4.47577,4.47804,4.46228,4.47165,6000000.0
2009-04-29 05:01:00,4.4777,4.4777,4.46641,4.47417,6380000.0
2009-04-29 05:02:00,4.47796,4.47796,4.46352,4.46998,6750000.0
2009-04-29 05:03:00,4.47537,4.47537,4.46196,4.47199,5630000.0
2009-04-29 05:04:00,4.46853,4.47733,4.46853,4.47686,5630000.0
2009-04-29 05:05:00,4.47602,4.47874,4.46854,4.4771,6000000.0
2009-04-29 05:06:00,4.4712,4.47432,4.46251,4.4684,4880000.0
2009-04-29 05:07:00,4.47699,4.47733,4.45921,4.46622,7880000.0
2009-04-29 05:08:00,4.47622,4.47622,4.46689,4.47504,5630000.0
2009-04-29 05:09:00,4.47778,4.47778,4.46661,4.47745,7510000.0
2009-04-29 05:10:00,4.47832,4.47832,4.46924,4.47674,8250000.0
2009-04-29 05:11:00,4.47866,4.47866,4.47051,4.47367,5630000.0
2009-04-29 05:12:00,4.46669,4.4781,4.46669,4.4781,4510000.0
2009-04-29 05:13:00,4.4788,4.4788,4.46779,4.47659,6750000.0
2009-04-29 05:14:00,4.46671,4.47284,4.46671,4.47284,3750000.0
2009-04-29 05:15:00,4.47245,4.47579,4.46374,4.47514,16510000.0
2009-04-29 05:16:00,4.46529,4.46577,4.46529,4.46577,1500000.0
2009-04-29 05:17:00,4.46845,4.47934,4.46611,4.47932,5630000.0
2009-04-29 05:18:00,4.47786,4.47786,4.46016,4.4764,8250000.0
2009-04-29 05:19:00,4.47934,4.47934,4.47327,4.47659,5630000.0
2009-04-29 05:20:00,4.47822,4.47872,4.4665,4.47484,6760000.0
2009-04-29 05:21:00,4.46839,4.47914,4.46665,4.46917,7130000.0
2009-04-29 05:22:00,4.46764,4.47798,4.46109,4.46753,8250000.0
2009-04-29 05:23:00,4.46024,4.47419,4.46024,4.47419,5630000.0
2009-04-29 05:24:00,4.46676,4.46676,4.46226,4.46457,5630000.0
2009-04-29 05:25:00,4.46155,4.46693,4.46025,4.46537,7500000.0
2009-04-29 05:26:00,4.47173,4.47399,4.45939,4.45939,7510000.0
2009-04-29 05:27:00,4.46719,4.4728,4.46589,4.47097,4140000.0
2009-04-29 05:28:00,4.46297,4.46683,4.46264,4.46459,5250000.0
2009-04-29 05:29:00,4.46668,4.46678,4.45498,4.46678,3750000.0
2009-04-29 05:30:00,4.47556,4.47556,4.46194,4.46194,9770000.0
2009-04-29 05:31:00,4.46756,4.46756,4.46756,4.46756,750000.0
2009-04-29 05:32:00,4.47717,4.47717,4.46444,4.47525,4880000.0
2009-04-29 05:33:00,4.46884,4.47361,4.46595,4.46595,4890000.0
2009-04-29 05:34:00,4.46611,4.46756,4.45732,4.4657,7510000.0
2009-04-29 05:35:00,4.46683,4.46683,4.46683,4.46683,750000.0
2009-04-29 05:36:00,4.46139,4.46139,4.46139,4.46139,750000.0
2009-04-29 05:37:00,4.46672,4.46688,4.45732,4.46677,4880000.0
2009-04-29 05:38:00,4.46678,4.46684,4.46416,4.46637,6000000.0
2009-04-29 05:39:00,4.46439,4.46738,4.46226,4.46738,5630000.0
2009-04-29 05:40:00,4.46164,4.46721,4.46164,4.46226,6380000.0
2009-04-29 05:41:00,4.46143,4.46688,4.45642,4.46672,6750000.0
2009-04-29 05:42:00,4.47785,4.47785,4.46954,4.47315,5260000.0
2009-04-29 05:43:00,4.46672,4.46672,4.46672,4.46672,750000.0
2009-04-29 05:44:00,4.46142,4.46678,4.46142,4.46453,3380000.0
2009-04-29 05:45:00,4.4795,4.4795,4.46722,4.46722,6760000.0
2009-04-29 05:46:00,4.46457,4.46457,4.46457,4.46457,750000.0
2009-04-29 05:47:00,4.47019,4.47894,4.47019,4.47804,4130000.0
2009-04-29 05:48:00,4.47706,4.47706,4.46087,4.46828,5630000.0
2009-04-29 05:49:00,4.46467,4.47626,4.46467,4.46805,6010000.0
2009-04-29 05:50:00,4.47505,4.47708,4.46099,4.47708,7130000.0
2009-04-29 05:51:00,4.47201,4.47677,4.47055,4.47185,8630000.0
2009-04-29 05:52:00,4.47686,4.47698,4.4664,4.47475,7140000.0
2009-04-29 05:53:00,4.4685,4.47764,4.46785,4.47614,6390000.0
2009-04-29 05:54:00,4.47723,4.47723,4.4641,4.47331,4130000.0
2009-04-29 05:55:00,4.46985,4.47801,4.46985,4.47801,5250000.0
2009-04-29 05:56:00,4.47563,4.47757,4.46817,4.47663,5250000.0
2009-04-29 05:57:00,4.47448,4.477,4.46804,4.47653,6380000.0
2009-04-29 05:58:00,4.47862,4.47862,4.4632,4.47514,6760000.0
2009-04-29 05:59:00,4.47563,4.47718,4.46323,4.4751,4880000.0
2009-04-29 06:00:00,4.47712,4.47758,4.46647,4.46714,13500000.0
2009-04-29 06:01:00,4.47486,4.47662,4.47126,4.47416,5630000.0
2009-04-29 06:02:00,4.46327,4.47616,4.46327,4.47616,7130000.0
2009-04-29 06:03:00,4.47724,4.47724,4.46578,4.47684,5630000.0
2009-04-29 06:04:00,4.47755,4.47931,4.47209,4.47672,6380000.0
2009-04-29 06:05:00,4.47971,4.47971,4.47153,4.4757,5630000.0
2009-04-29 06:06:00,4.47946,4.47946,4.47026,4.47721,6000000.0
2009-04-29 06:07:00,4.47733,4.47733,4.46853,4.46853,7510000.0
2009-04-29 06:08:00,4.47001,4.47908,4.47001,4.47908,5250000.0
2009-04-29 06:09:00,4.47191,4.4779,4.47191,4.4779,7880000.0
2009-04-29 06:10:00,4.47415,4.4795,4.46796,4.47715,5250000.0
2009-04-29 06:11:00,4.47156,4.47765,4.46717,4.47765,5630000.0
2009-04-29 06:12:00,4.46653,4.47497,4.46653,4.47299,5260000.0
2009-04-29 06:13:00,4.46557,4.47351,4.46557,4.47332,5250000.0
2009-04-29 06:14:00,4.47521,4.47521,4.46477,4.46477,5630000.0
2009-04-29 06:15:00,4.47644,4.47733,4.46468,4.47246,10140000.0
2009-04-29 06:16:00,4.47027,4.47488,4.46678,4.47134,7130000.0
2009-04-29 06:17:00,4.46777,4.47546,4.46735,4.47228,7880000.0
2009-04-29 06:18:00,4.47822,4.47822,4.46546,4.47814,5260000.0
2009-04-29 06:19:00,4.47987,4.47987,4.46786,4.47333,7500000.0
2009-04-29 06:20:00,4.48006,4.48006,4.46194,4.47361,6010000.0
2009-04-29 06:21:00,4.46844,4.47936,4.46115,4.47798,8250000.0
2009-04-29 06:22:00,4.47229,4.47829,4.4641,4.47829,5250000.0
2009-04-29 06:23:00,4.47249,4.47794,4.46581,4.47794,6000000.0
2009-04-29 06:24:00,4.47484,4.4767,4.46675,4.46675,3750000.0
2009-04-29 06:25:00,4.47174,4.47553,4.46542,4.46542,3750000.0
2009-04-29 06:26:00,4.47634,4.47659,4.47153,4.47659,4880000.0
2009-04-29 06:27:00,4.46939,4.47754,4.46465,4.4774,6760000.0
2009-04-29 06:28:00,4.46692,4.47517,4.46692,4.47517,4140000.0
2009-04-29 06:29:00,4.47318,4.4746,4.46189,4.47315,5260000.0
2009-04-29 06:30:00,4.47644,4.47709,4.46184,4.47256,10500000.0
2009-04-29 06:31:00,4.46453,4.47796,4.46453,4.47704,6000000.0
2009-04-29 06:32:00,4.47879,4.47879,4.46668,4.46668,6000000.0
2009-04-29 06:33:00,4.47845,4.47845,4.46856,4.47425,7130000.0
2009-04-29 06:34:00,4.48002,4.48008,4.4627,4.47388,6760000.0
2009-04-29 06:35:00,4.47157,4.47643,4.4657,4.47643,6750000.0
2009-04-29 06:36:00,4.4756,4.47635,4.46325,4.46325,5250000.0
2009-04-29 06:37:00,4.4704,4.47834,4.4704,4.47703,5630000.0
2009-04-29 06:38:00,4.475,4.47703,4.47069,4.47703,5630000.0
2009-04-29 06:39:00,4.4773,4.4773,4.46444,4.47096,5260000.0
2009-04-29 06:40:00,4.46317,4.47732,4.46317,4.4729,5630000.0
2009-04-29 06:41:00,4.47212,4.47553,4.46457,4.46457,4890000.0
2009-04-29 06:42:00,4.47346,4.47346,4.45982,4.47198,4890000.0
2009-04-29 06:43:00,4.46608,4.47858,4.46608,4.47858,6020000.0
2009-04-29 06:44:00,4.4798,4.4798,4.46858,4.47262,5260000.0
2009-04-29 06:45:00,4.47631,4.47915,4.46694,4.4678,6750000.0
2009-04-29 06:46:00,4.48064,4.48064,4.46838,4.47334,8250000.0
2009-04-29 06:49:00,4.47601,4.48409,4.47437,4.48085,5630000.0
2009-04-29 06:50:00,4.47118,4.47144,4.46353,4.46979,5260000.0
2009-04-29 06:51:00,4.47031,4.47122,4.46182,4.46182,7130000.0
2009-04-29 06:52:00,4.46979,4.47138,4.46648,4.46876,6010000.0
2009-04-29 06:53:00,4.46588,4.47177,4.46215,4.46969,6380000.0
2009-04-29 06:54:00,4.47113,4.48085,4.47113,4.47882,7510000.0
2009-04-29 06:55:00,4.46182,4.47138,4.46182,4.47138,7880000.0
2009-04-29 06:56:00,4.47117,4.47171,4.46182,4.46939,6760000.0
2009-04-29 06:57:00,4.47072,4.47188,4.47029,4.47119,5260000.0
2009-04-29 06:58:00,4.47189,4.47189,4.45948,4.47046,7510000.0
2009-04-29 06:59:00,4.47122,4.47138,4.46647,4.46977,3380000.0
2009-04-29 07:00:00,4.47212,4.48149,4.46802,4.46868,9750000.0
2009-04-29 07:01:00,4.45998,4.47189,4.45998,4.47133,6760000.0
2009-04-29 07:02:00,4.47047,4.47126,4.46543,4.47126,8250000.0
2009-04-29 07:03:00,4.47061,4.47061,4.46592,4.46747,6380000.0
2009-04-29 07:04:00,4.46689,4.47683,4.46689,4.46812,3750000.0
2009-04-29 07:05:00,4.46182,4.47115,4.46182,4.46577,4140000.0
2009-04-29 07:06:00,4.47188,4.47189,4.46917,4.47189,4880000.0
2009-04-29 07:07:00,4.46588,4.46889,4.46588,4.46889,1130000.0
2009-04-29 07:08:00,4.46747,4.47047,4.46182,4.46182,5260000.0
2009-04-29 07:09:00,4.46962,4.47138,4.46182,4.46642,5250000.0
2009-04-29 07:10:00,4.47061,4.47206,4.46182,4.4702,7140000.0
2009-04-29 07:11:00,4.47145,4.47145,4.47011,4.47011,1500000.0
2009-04-29 07:12:00,4.46578,4.47122,4.46423,4.46423,7140000.0
2009-04-29 07:13:00,4.47032,4.47177,4.46747,4.46979,5250000.0
2009-04-29 07:14:00,4.46979,4.47177,4.46692,4.47047,6010000.0
2009-04-29 07:15:00,4.4814,4.4814,4.46843,4.46843,3000000.0
2009-04-29 07:16:00,4.47015,4.4715,4.46182,4.47056,7130000.0
2009-04-29 07:17:00,4.47126,4.47126,4.46676,4.46907,5630000.0
2009-04-29 07:18:00,4.47082,4.47181,4.46588,4.47171,7130000.0
2009-04-29 07:19:00,4.46592,4.47171,4.46182,4.47032,7880000.0
2009-04-29 07:20:00,4.46851,4.47856,4.46832,4.46832,7130000.0
2009-04-29 07:21:00,4.47056,4.47151,4.46592,4.47151,4510000.0
2009-04-29 07:22:00,4.46418,4.47106,4.46182,4.46182,4520000.0
2009-04-29 07:23:00,4.46979,4.47122,4.46578,4.46867,6380000.0
2009-04-29 07:24:00,4.47106,4.47117,4.46092,4.46747,8250000.0
2009-04-29 07:25:00,4.47206,4.47206,4.46182,4.46475,7510000.0
2009-04-29 07:26:00,4.47159,4.47978,4.47057,4.47978,5250000.0
2009-04-29 07:27:00,4.47692,4.47753,4.47097,4.47097,5630000.0
2009-04-29 07:28:00,4.46747,4.47136,4.46747,4.47061,6010000.0
2009-04-29 07:29:00,4.4747,4.47931,4.47112,4.47112,5630000.0
2009-04-29 07:30:00,4.47434,4.47973,4.47075,4.47959,6010000.0
2009-04-29 07:31:00,4.47818,4.47948,4.46477,4.47906,5260000.0
2009-04-29 07:32:00,4.4769,4.48112,4.47017,4.47507,5250000.0
2009-04-29 07:33:00,4.47886,4.47886,4.46717,4.46717,3750000.0
2009-04-29 07:34:00,4.4694,4.48005,4.4694,4.47497,4130000.0
2009-04-29 07:35:00,4.47958,4.47994,4.46683,4.47385,7130000.0
2009-04-29 07:36:00,4.48172,4.48172,4.47482,4.47682,7130000.0
2009-04-29 07:37:00,4.47926,4.47926,4.47516,4.47787,4510000.0
2009-04-29 07:38:00,4.46989,4.4814,4.46989,4.48016,4890000.0
2009-04-29 07:39:00,4.47208,4.48082,4.4713,4.48056,4880000.0
2009-04-29 07:40:00,4.47339,4.47886,4.47116,4.47886,5250000.0
2009-04-29 07:41:00,4.47271,4.47985,4.47164,4.47447,6750000.0
2009-04-29 07:42:00,4.47773,4.47808,4.46902,4.47614,4510000.0
2009-04-29 07:43:00,4.4658,4.47665,4.46273,4.47045,5640000.0
2009-04-29 07:44:00,4.47669,4.48195,4.46675,4.48139,6750000.0
2009-04-29 07:45:00,4.47498,4.48108,4.47498,4.47577,4880000.0
2009-04-29 07:46:00,4.4817,4.48194,4.47579,4.48193,4130000.0
2009-04-29 07:47:00,4.4754,4.47827,4.47191,4.47827,3380000.0
2009-04-29 07:48:00,4.48364,4.48633,4.47555,4.47954,5260000.0
2009-04-29 07:49:00,4.48414,4.48414,4.47684,4.47853,5260000.0
2009-04-29 07:50:00,4.47365,4.48252,4.47365,4.48144,3750000.0
2009-04-29 07:51:00,4.48194,4.48194,4.47269,4.47744,6000000.0
2009-04-29 07:52:00,4.47231,4.48111,4.47231,4.48103,6000000.0
2009-04-29 07:53:00,4.47826,4.47851,4.47048,4.47281,7880000.0
2009-04-29 07:54:00,4.47803,4.47841,4.47158,4.47678,5250000.0
2009-04-29 07:55:00,4.48071,4.48071,4.47152,4.47152,4880000.0
2009-04-29 07:56:00,4.48194,4.48194,4.47344,4.47815,4500000.0
2009-04-29 07:57:00,4.47972,4.48128,4.47801,4.48128,5250000.0
2009-04-29 07:58:00,4.47925,4.48046,4.47535,4.47535,4510000.0
2009-04-29 07:59:00,4.47538,4.47547,4.47151,4.47525,3380000.0
2009-04-29 08:00:00,4.47813,4.47954,4.4682,4.47566,7880000.0
2009-04-29 08:01:00,4.47465,4.48022,4.47279,4.47935,4880000.0
2009-04-29 08:02:00,4.4704,4.47848,4.46661,4.47602,9760000.0
2009-04-29 08:03:00,4.47963,4.47963,4.46562,4.47038,5630000.0
2009-04-29 08:04:00,4.46832,4.47859,4.46345,4.47849,10130000.0
2009-04-29 08:05:00,4.47031,4.47769,4.46324,4.47769,5260000.0
2009-04-29 08:06:00,4.48104,4.48104,4.47398,4.47606,7880000.0
2009-04-29 08:07:00,4.47629,4.48017,4.4744,4.48017,4130000.0
2009-04-29 08:08:00,4.47325,4.47803,4.47036,4.4759,6010000.0
2009-04-29 08:09:00,4.47597,4.47915,4.47529,4.4779,4510000.0
2009-04-29 08:10:00,4.4708,4.47826,4.4708,4.47474,7500000.0
2009-04-29 08:11:00,4.47471,4.47575,4.46598,4.46848,7880000.0
2009-04-29 08:12:00,4.47246,4.47584,4.46899,4.47584,3750000.0
2009-04-29 08:13:00,4.46857,4.47631,4.46244,4.46244,5250000.0
2009-04-29 08:14:00,4.47448,4.47638,4.46344,4.46612,16890000.0
2009-04-29 08:15:00,4.47034,4.47382,4.45783,4.47382,6000000.0
2009-04-29 08:16:00,4.47553,4.47553,4.46567,4.46909,9750000.0
2009-04-29 08:17:00,4.47383,4.47383,4.4689,4.47099,5250000.0
2009-04-29 08:18:00,4.46859,4.4744,4.46612,4.4744,3750000.0
2009-04-29 08:19:00,4.46712,4.47343,4.45993,4.46735,13130000.0
2009-04-29 08:20:00,4.45968,4.46878,4.45812,4.46792,5250000.0
2009-04-29 08:21:00,4.46486,4.47365,4.46293,4.47035,7500000.0
2009-04-29 08:22:00,4.47612,4.47612,4.46296,4.46608,6010000.0
2009-04-29 08:23:00,4.46812,4.47257,4.46812,4.47188,5630000.0
2009-04-29 08:24:00,4.47504,4.47504,4.45878,4.45878,4880000.0
2009-04-29 08:25:00,4.46959,4.47294,4.45888,4.45888,8250000.0
2009-04-29 08:26:00,4.47078,4.47078,4.46144,4.46467,6010000.0
2009-04-29 08:27:00,4.4586,4.46908,4.45325,4.46598,4890000.0
2009-04-29 08:28:00,4.46093,4.46516,4.45532,4.4601,4510000.0
2009-04-29 08:29:00,4.462,4.46587,4.4579,4.46366,4880000.0
2009-04-29 08:30:00,4.46449,4.46449,4.46007,4.46007,1500000.0
2009-04-29 08:31:00,4.45232,4.46238,4.44844,4.46238,8250000.0
2009-04-29 08:32:00,4.45287,4.45946,4.44972,4.4514,7500000.0
2009-04-29 08:33:00,4.4469,4.45585,4.4469,4.4506,5270000.0
2009-04-29 08:34:00,4.45335,4.46899,4.45335,4.46899,7130000.0
2009-04-29 08:35:00,4.45519,4.46185,4.45519,4.46072,5250000.0
2009-04-29 08:36:00,4.45983,4.46504,4.45396,4.46504,5630000.0
2009-04-29 08:37:00,4.4614,4.47242,4.4614,4.46786,6750000.0
2009-04-29 08:38:00,4.46634,4.47033,4.4631,4.46745,7880000.0
2009-04-29 08:39:00,4.4696,4.46971,4.45883,4.46419,6010000.0
2009-04-29 08:40:00,4.45991,4.46985,4.45991,4.46332,6000000.0
2009-04-29 08:41:00,4.46328,4.46665,4.45455,4.45995,6000000.0
2009-04-29 08:42:00,4.45586,4.46746,4.45586,4.45983,5630000.0
2009-04-29 08:43:00,4.46362,4.4649,4.45778,4.46377,8630000.0
2009-04-29 08:44:00,4.46307,4.46484,4.44489,4.46484,9010000.0
2009-04-29 08:45:00,4.45371,4.46099,4.44498,4.45069,6380000.0
2009-04-29 08:46:00,4.45055,4.46102,4.44922,4.46102,6000000.0
2009-04-29 08:47:00,4.44842,4.46286,4.44634,4.46286,6000000.0
2009-04-29 08:48:00,4.45086,4.46212,4.45022,4.45544,6000000.0
2009-04-29 08:49:00,4.45614,4.46728,4.45585,4.45859,5250000.0
2009-04-29 08:50:00,4.46626,4.46784,4.45789,4.46745,7500000.0
2009-04-29 08:51:00,4.45575,4.46726,4.45575,4.46678,6750000.0
2009-04-29 08:52:00,4.45936,4.46708,4.45611,4.46167,7130000.0
2009-04-29 08:53:00,4.46584,4.46775,4.45883,4.46164,7140000.0
2009-04-29 08:54:00,4.4673,4.4673,4.46017,4.46017,4880000.0
2009-04-29 08:55:00,4.46298,4.46825,4.46102,4.46562,6380000.0
2009-04-29 08:56:00,4.46807,4.46807,4.46184,4.46451,5260000.0
2009-04-29 08:57:00,4.46828,4.46828,4.46152,4.4643,6000000.0
2009-04-29 08:58:00,4.46429,4.46787,4.46362,4.4678,4510000.0
2009-04-29 08:59:00,4.46826,4.46826,4.46246,4.46574,5630000.0
2009-04-29 09:00:00,4.47175,4.47175,4.46182,4.4669,6760000.0
2009-04-29 09:01:00,4.46445,4.4677,4.457,4.4631,5250000.0
2009-04-29 09:02:00,4.46396,4.47059,4.46383,4.46628,6750000.0
2009-04-29 09:03:00,4.46464,4.46836,4.46221,4.46701,6390000.0
2009-04-29 09:04:00,4.46701,4.46803,4.46123,4.46495,6760000.0
2009-04-29 09:05:00,4.46311,4.46776,4.45441,4.46776,7510000.0
2009-04-29 09:06:00,4.46038,4.46706,4.46038,4.46183,5630000.0
2009-04-29 09:07:00,4.46771,4.46907,4.45982,4.46382,6750000.0
2009-04-29 09:08:00,4.47068,4.47068,4.46429,4.46869,5630000.0
2009-04-29 09:09:00,4.46348,4.46677,4.46157,4.46645,6380000.0
2009-04-29 09:10:00,4.46794,4.46794,4.46121,4.46652,3750000.0
2009-04-29 09:11:00,4.46682,4.46883,4.46429,4.46883,5640000.0
2009-04-29 09:12:00,4.4665,4.46708,4.45835,4.46708,5250000.0
2009-04-29 09:13:00,4.46913,4.47159,4.45919,4.45919,4880000.0
2009-04-29 09:14:00,4.46971,4.47126,4.46253,4.46253,6750000.0
2009-04-29 09:15:00,4.47011,4.47186,4.46407,4.47148,5630000.0
2009-04-29 09:16:00,4.46265,4.47208,4.46036,4.46974,6010000.0
2009-04-29 09:17:00,4.4684,4.46992,4.46533,4.46929,4880000.0
2009-04-29 09:18:00,4.46231,4.46728,4.45363,4.46684,7880000.0
2009-04-29 09:19:00,4.46345,4.46651,4.45739,4.46516,6760000.0
2009-04-29 09:20:00,4.46368,4.46533,4.45592,4.4633,9750000.0
2009-04-29 09:21:00,4.45488,4.4726,4.45488,4.46161,7140000.0
2009-04-29 09:22:00,4.46303,4.46303,4.45007,4.46141,9010000.0
2009-04-29 09:23:00,4.46106,4.46308,4.45662,4.45692,5260000.0
2009-04-29 09:24:00,4.45175,4.45844,4.44933,4.45273,7500000.0
2009-04-29 09:25:00,4.44833,4.45238,4.44117,4.44143,7880000.0
2009-04-29 09:26:00,4.45149,4.45311,4.44549,4.44954,5250000.0
2009-04-29 09:27:00,4.45027,4.45543,4.44813,4.45543,6770000.0
2009-04-29 09:28:00,4.45533,4.45651,4.44946,4.45632,5630000.0
2009-04-29 09:29:00,4.44566,4.45319,4.44547,4.45045,7130000.0
2009-04-29 09:30:00,4.45004,4.45432,4.44785,4.45395,6000000.0
2009-04-29 09:31:00,4.45158,4.45253,4.44333,4.44951,6000000.0
2009-04-29 09:32:00,4.45263,4.45621,4.44686,4.45621,6010000.0
2009-04-29 09:33:00,4.45548,4.45597,4.44537,4.45597,6750000.0
2009-04-29 09:34:00,4.45073,4.45796,4.45073,4.45642,4880000.0
2009-04-29 09:35:00,4.45289,4.45816,4.44857,4.45528,6000000.0
2009-04-29 09:36:00,4.45016,4.45527,4.44516,4.45444,6000000.0
2009-04-29 09:37:00,4.45152,4.45313,4.44392,4.44392,7880000.0
2009-04-29 09:38:00,4.44957,4.45097,4.44511,4.45097,4500000.0
2009-04-29 09:39:00,4.44659,4.4516,4.44255,4.44738,4880000.0
2009-04-29 09:40:00,4.4402,4.44937,4.44004,4.44004,6750000.0
2009-04-29 09:41:00,4.45049,4.45158,4.43873,4.44925,6750000.0
2009-04-29 09:42:00,4.4477,4.45243,4.44405,4.44665,9000000.0
2009-04-29 09:43:00,4.45173,4.45173,4.44651,4.45077,6380000.0
2009-04-29 09:44:00,4.44865,4.45327,4.44743,4.45194,5630000.0
2009-04-29 09:45:00,4.44946,4.45524,4.4471,4.45319,6380000.0
2009-04-29 09:46:00,4.4564,4.45767,4.45278,4.45767,6010000.0
2009-04-29 09:47:00,4.45998,4.4635,4.4503,4.45732,7130000.0
2009-04-29 09:48:00,4.44887,4.46106,4.44887,4.45984,6010000.0
2009-04-29 09:49:00,4.45073,4.46063,4.45073,4.45518,6750000.0
2009-04-29 09:50:00,4.45266,4.45681,4.44688,4.45429,4880000.0
2009-04-29 09:51:00,4.45396,4.45709,4.44786,4.45522,5260000.0
2009-04-29 09:52:00,4.45389,4.45409,4.45022,4.45022,2640000.0
2009-04-29 09:53:00,4.45433,4.45555,4.44327,4.45293,6000000.0
2009-04-29 09:54:00,4.45741,4.45837,4.44831,4.45769,5250000.0
2009-04-29 09:55:00,4.45263,4.45617,4.45263,4.45568,3380000.0
2009-04-29 09:56:00,4.45837,4.45861,4.44663,4.45861,4500000.0
2009-04-29 09:57:00,4.45711,4.4581,4.44925,4.4581,2250000.0
2009-04-29 09:58:00,4.45994,4.46032,4.45624,4.46011,5260000.0
2009-04-29 09:59:00,4.4572,4.46042,4.45207,4.45207,5260000.0
2009-04-29 10:00:00,4.46057,4.4606,4.45348,4.45553,8260000.0
2009-04-29 10:01:00,4.45068,4.45499,4.44743,4.4512,6000000.0
2009-04-29 10:02:00,4.45465,4.4564,4.44488,4.45043,8250000.0
2009-04-29 10:03:00,4.45509,4.45748,4.44822,4.4561,6750000.0
2009-04-29 10:04:00,4.44616,4.4559,4.44616,4.4559,6000000.0
2009-04-29 10:05:00,4.45569,4.45745,4.45355,4.45479,5640000.0
2009-04-29 10:06:00,4.45565,4.45781,4.45212,4.45781,6380000.0
2009-04-29 10:07:00,4.45424,4.45772,4.44778,4.44778,5260000.0
2009-04-29 10:08:00,4.45583,4.45992,4.45352,4.45807,7130000.0
2009-04-29 10:09:00,4.4522,4.45872,4.4522,4.45872,6000000.0
2009-04-29 10:10:00,4.45818,4.45818,4.44863,4.4552,7880000.0
2009-04-29 10:11:00,4.45196,4.45452,4.44512,4.45387,8250000.0
2009-04-29 10:12:00,4.45658,4.46071,4.45284,4.46071,5630000.0
2009-04-29 10:13:00,4.45123,4.46029,4.45123,4.45286,9750000.0
2009-04-29 10:14:00,4.45364,4.46,4.45364,4.45587,6000000.0
2009-04-29 10:15:00,4.45938,4.45938,4.45061,4.45724,6380000.0
2009-04-29 10:16:00,4.45454,4.4581,4.4507,4.4507,5630000.0
2009-04-29 10:17:00,4.45509,4.45987,4.45394,4.45849,4500000.0
2009-04-29 10:18:00,4.45557,4.45557,4.44515,4.45043,8260000.0
2009-04-29 10:19:00,4.45639,4.45639,4.44875,4.45009,6760000.0
2009-04-29 10:20:00,4.45289,4.45765,4.44932,4.45475,9010000.0
2009-04-29 10:22:00,4.45149,4.45871,4.45149,4.45871,5630000.0
2009-04-29 10:23:00,4.45253,4.45757,4.44901,4.45405,9010000.0
2009-04-29 10:24:00,4.45255,4.45754,4.44906,4.45582,6380000.0
2009-04-29 10:25:00,4.45051,4.45567,4.44984,4.45449,4510000.0
2009-04-29 10:26:00,4.45027,4.45684,4.44978,4.45442,5630000.0
2009-04-29 10:27:00,4.45866,4.45866,4.45198,4.45673,6750000.0
2009-04-29 10:28:00,4.4535,4.45931,4.44925,4.45588,11640000.0
2009-04-29 10:29:00,4.45783,4.45783,4.45236,4.45236,5250000.0
2009-04-29 10:30:00,4.45678,4.45834,4.45037,4.45716,9010000.0
2009-04-29 10:31:00,4.44972,4.45806,4.44712,4.45806,7500000.0
2009-04-29 10:32:00,4.45391,4.45879,4.44688,4.45432,7880000.0
2009-04-29 10:33:00,4.45637,4.45987,4.45403,4.45441,5250000.0
2009-04-29 10:34:00,4.45759,4.45885,4.4518,4.45866,7130000.0
2009-04-29 10:35:00,4.45768,4.46084,4.45246,4.45298,9760000.0
2009-04-29 10:36:00,4.45964,4.45964,4.4471,4.45459,7500000.0
2009-04-29 10:37:00,4.4596,4.4599,4.4558,4.45898,5250000.0
2009-04-29 10:38:00,4.45921,4.46086,4.45041,4.45696,6390000.0
2009-04-29 10:39:00,4.45904,4.45935,4.45389,4.45916,5250000.0
2009-04-29 10:40:00,4.45465,4.4612,4.45116,4.45751,8630000.0
2009-04-29 10:41:00,4.45349,4.45963,4.44983,4.45797,9000000.0
2009-04-29 10:42:00,4.45533,4.45621,4.44876,4.45621,9760000.0
2009-04-29 10:43:00,4.45387,4.45387,4.44783,4.45291,9000000.0
2009-04-29 10:44:00,4.45274,4.45626,4.44893,4.44893,6380000.0
2009-04-29 10:45:00,4.45095,4.45773,4.45095,4.4564,6000000.0
2009-04-29 10:46:00,4.45657,4.45753,4.44675,4.45719,11260000.0
2009-04-29 10:47:00,4.45489,4.45489,4.4403,4.45142,6750000.0
2009-04-29 10:48:00,4.44201,4.45113,4.44201,4.45023,7880000.0
2009-04-29 10:49:00,4.44919,4.44919,4.43999,4.44882,7510000.0
2009-04-29 10:50:00,4.44158,4.44786,4.44106,4.44438,7880000.0
2009-04-29 10:51:00,4.44475,4.45104,4.44439,4.44978,5250000.0
2009-04-29 10:52:00,4.44637,4.44915,4.44088,4.44736,10520000.0
2009-04-29 10:53:00,4.44795,4.44889,4.43876,4.44691,9000000.0
2009-04-29 10:54:00,4.44752,4.44752,4.44045,4.44362,7130000.0
2009-04-29 10:55:00,4.43767,4.44211,4.43171,4.43171,11250000.0
2009-04-29 10:56:00,4.44081,4.44588,4.43386,4.44419,6760000.0
2009-04-29 10:57:00,4.43852,4.44206,4.43158,4.4417,6380000.0
2009-04-29 10:58:00,4.4411,4.4411,4.43072,4.43717,10130000.0
2009-04-29 10:59:00,4.43247,4.43924,4.4274,4.43786,9750000.0
2009-04-29 11:00:00,4.43606,4.44062,4.42796,4.44062,8260000.0
2009-04-29 11:01:00,4.44025,4.44025,4.43264,4.43868,7130000.0
2009-04-29 11:02:00,4.43853,4.44121,4.43522,4.439,6380000.0
2009-04-29 11:03:00,4.43931,4.44074,4.43133,4.43896,9760000.0
2009-04-29 11:04:00,4.4373,4.44073,4.4373,4.44073,5260000.0
2009-04-29 11:05:00,4.43713,4.44284,4.43316,4.44068,7500000.0
2009-04-29 11:06:00,4.44223,4.44419,4.43714,4.44172,10510000.0
2009-04-29 11:07:00,4.44372,4.44409,4.43305,4.43305,9750000.0
2009-04-29 11:08:00,4.43761,4.44308,4.43666,4.44183,6010000.0
2009-04-29 11:09:00,4.43743,4.44355,4.43582,4.43902,10880000.0
2009-04-29 11:10:00,4.44541,4.44723,4.43829,4.44723,6760000.0
2009-04-29 11:11:00,4.44716,4.44716,4.43864,4.44447,5630000.0
2009-04-29 11:12:00,4.44527,4.44527,4.43435,4.44345,7880000.0
2009-04-29 11:13:00,4.44467,4.44626,4.43631,4.44457,11640000.0
2009-04-29 11:14:00,4.44207,4.44588,4.43507,4.43595,8260000.0
2009-04-29 11:15:00,4.44338,4.44565,4.43824,4.43932,10130000.0
2009-04-29 11:17:00,4.44451,4.44451,4.43408,4.43698,13890000.0
2009-04-29 11:18:00,4.44446,4.44446,4.43294,4.44075,9380000.0
2009-04-29 11:19:00,4.4384,4.44382,4.43131,4.44349,9380000.0
2009-04-29 11:20:00,4.43613,4.44658,4.43553,4.44218,9380000.0
2009-04-29 11:21:00,4.44244,4.44358,4.43306,4.44358,6000000.0
2009-04-29 11:22:00,4.44412,4.44412,4.43212,4.44314,10130000.0
2009-04-29 11:23:00,4.44498,4.44498,4.43967,4.44093,5630000.0
2009-04-29 11:24:00,4.444,4.444,4.43555,4.43929,10130000.0
2009-04-29 11:25:00,4.44344,4.44555,4.44344,4.44524,4880000.0
2009-04-29 11:26:00,4.44539,4.44539,4.44005,4.44443,6010000.0
2009-04-29 11:27:00,4.43579,4.44506,4.43418,4.44366,14260000.0
2009-04-29 11:28:00,4.43531,4.44458,4.43531,4.44267,6760000.0
2009-04-29 11:29:00,4.43944,4.44741,4.43944,4.4412,7130000.0
2009-04-29 11:30:00,4.43936,4.44409,4.43514,4.43778,6760000.0
2009-04-29 11:31:00,4.44007,4.44461,4.4389,4.44264,7130000.0
2009-04-29 11:32:00,4.44504,4.44506,4.43774,4.44414,6380000.0
2009-04-29 11:33:00,4.43959,4.44546,4.43935,4.44444,5250000.0
2009-04-29 11:34:00,4.44225,4.44293,4.43265,4.43862,8630000.0
2009-04-29 11:35:00,4.4428,4.44441,4.4387,4.44441,5630000.0
2009-04-29 11:36:00,4.44427,4.44526,4.43955,4.44474,7500000.0
2009-04-29 11:37:00,4.44015,4.44414,4.43625,4.44244,6760000.0
2009-04-29 11:38:00,4.43811,4.44469,4.43471,4.44352,6000000.0
2009-04-29 11:39:00,4.44055,4.44108,4.43087,4.44108,4510000.0
2009-04-29 11:40:00,4.44272,4.44272,4.43458,4.43622,9380000.0
2009-04-29 11:41:00,4.44216,4.44216,4.43275,4.43703,7150000.0
2009-04-29 11:42:00,4.43684,4.44198,4.43684,4.43817,7500000.0
2009-04-29 11:43:00,4.43905,4.44568,4.43537,4.43537,5630000.0
2009-04-29 11:44:00,4.44044,4.44112,4.43148,4.44015,6760000.0
2009-04-29 11:45:00,4.44003,4.44109,4.43597,4.44084,6000000.0
2009-04-29 11:46:00,4.43612,4.44075,4.43204,4.4383,4880000.0
2009-04-29 11:47:00,4.43781,4.44025,4.43202,4.43866,8630000.0
2009-04-29 11:48:00,4.43894,4.43927,4.4274,4.4363,9000000.0
2009-04-29 11:49:00,4.43201,4.43599,4.42974,4.43394,5630000.0
2009-04-29 11:50:00,4.43174,4.43562,4.42591,4.43421,6000000.0
2009-04-29 11:51:00,4.42428,4.43463,4.42428,4.43346,7880000.0
2009-04-29 11:52:00,4.43258,4.43379,4.42413,4.42645,8270000.0
2009-04-29 11:53:00,4.42353,4.43289,4.42353,4.43069,4510000.0
2009-04-29 11:54:00,4.43049,4.4313,4.42554,4.42554,7500000.0
2009-04-29 11:55:00,4.42515,4.42696,4.4183,4.41997,6750000.0
2009-04-29 11:56:00,4.42182,4.42576,4.41946,4.41946,5250000.0
2009-04-29 11:57:00,4.41411,4.41881,4.41358,4.41803,7510000.0
2009-04-29 11:58:00,4.40809,4.41903,4.40809,4.40814,6380000.0
2009-04-29 11:59:00,4.41709,4.41867,4.41218,4.41218,6750000.0
2009-04-29 12:00:00,4.41731,4.42022,4.41268,4.41604,6010000.0
2009-04-29 12:01:00,4.42045,4.42112,4.41551,4.41551,8630000.0
2009-04-29 12:02:00,4.41924,4.41924,4.41033,4.41456,7130000.0
2009-04-29 12:03:00,4.41371,4.41788,4.40589,4.41419,6750000.0
2009-04-29 12:04:00,4.41286,4.41816,4.41262,4.41637,8640000.0
2009-04-29 12:05:00,4.41655,4.41747,4.40991,4.41607,7130000.0
2009-04-29 12:06:00,4.41574,4.41656,4.41007,4.41629,6750000.0
2009-04-29 12:07:00,4.41332,4.41625,4.41274,4.41293,6010000.0
2009-04-29 12:08:00,4.41377,4.41775,4.41167,4.41222,5630000.0
2009-04-29 12:09:00,4.41638,4.41655,4.40739,4.41317,8630000.0
2009-04-29 12:10:00,4.4166,4.41719,4.41048,4.41606,7130000.0
2009-04-29 12:11:00,4.4167,4.41836,4.40855,4.41493,7510000.0
2009-04-29 12:12:00,4.41948,4.41948,4.41368,4.41716,7130000.0
2009-04-29 12:13:00,4.41809,4.41856,4.41222,4.41739,6000000.0
2009-04-29 12:14:00,4.41851,4.41891,4.40671,4.41891,7880000.0
2009-04-29 12:15:00,4.41827,4.42105,4.40913,4.42017,10880000.0
2009-04-29 12:16:00,4.41799,4.41913,4.41113,4.41404,6380000.0
2009-04-29 12:17:00,4.41263,4.41745,4.41099,4.41645,5250000.0
2009-04-29 12:18:00,4.41554,4.41824,4.41146,4.41313,10500000.0
2009-04-29 12:19:00,4.41363,4.41363,4.40472,4.41336,5250000.0
2009-04-29 12:20:00,4.41681,4.41681,4.41033,4.41033,4880000.0
2009-04-29 12:21:00,4.40962,4.4185,4.40811,4.41135,8260000.0
2009-04-29 12:22:00,4.41327,4.41482,4.40767,4.4148,10510000.0
2009-04-29 12:23:00,4.41292,4.41334,4.40775,4.40775,6760000.0
2009-04-29 12:24:00,4.41623,4.41623,4.40502,4.40993,5640000.0
2009-04-29 12:25:00,4.40824,4.41631,4.40824,4.41631,5630000.0
2009-04-29 12:26:00,4.41406,4.41465,4.40705,4.41209,8260000.0
2009-04-29 12:27:00,4.41046,4.41597,4.41023,4.41494,7520000.0
2009-04-29 12:28:00,4.41521,4.4163,4.41042,4.41042,4510000.0
2009-04-29 12:29:00,4.40951,4.41325,4.40514,4.41193,7500000.0
2009-04-29 12:30:00,4.41458,4.41541,4.40845,4.41393,11260000.0
2009-04-29 12:31:00,4.41228,4.41371,4.40412,4.40956,5250000.0
2009-04-29 12:32:00,4.41346,4.41457,4.41191,4.41191,6000000.0
2009-04-29 12:33:00,4.4069,4.41245,4.40643,4.40995,5250000.0
2009-04-29 12:34:00,4.40972,4.41339,4.40855,4.41049,7500000.0
2009-04-29 12:35:00,4.41368,4.41568,4.40548,4.4078,7130000.0
2009-04-29 12:36:00,4.40845,4.41442,4.40763,4.41442,6000000.0
2009-04-29 12:37:00,4.41234,4.41234,4.40306,4.40886,5250000.0
2009-04-29 12:38:00,4.41408,4.4142,4.40805,4.41298,6760000.0
2009-04-29 12:39:00,4.41472,4.41509,4.40402,4.40928,12380000.0
2009-04-29 12:40:00,4.41028,4.4127,4.40786,4.41074,7500000.0
2009-04-29 12:41:00,4.41128,4.41371,4.40906,4.41366,6000000.0
2009-04-29 12:42:00,4.41188,4.41595,4.41137,4.41137,5250000.0
2009-04-29 12:43:00,4.41631,4.42154,4.41142,4.41988,9010000.0
2009-04-29 12:44:00,4.41565,4.42017,4.40882,4.42017,8630000.0
2009-04-29 12:45:00,4.41909,4.41964,4.41408,4.41408,5250000.0
2009-04-29 12:46:00,4.41925,4.42011,4.41325,4.42011,6390000.0
2009-04-29 12:47:00,4.42082,4.42471,4.41797,4.41907,7880000.0
2009-04-29 12:48:00,4.42646,4.42646,4.41387,4.41387,6760000.0
2009-04-29 12:49:00,4.42334,4.42988,4.41714,4.42121,7130000.0
2009-04-29 12:50:00,4.42406,4.42514,4.41512,4.41512,8630000.0
2009-04-29 12:51:00,4.42047,4.42213,4.41565,4.41887,4880000.0
2009-04-29 12:52:00,4.41842,4.42133,4.41554,4.41923,7880000.0
2009-04-29 12:53:00,4.4184,4.41988,4.4146,4.41531,5250000.0
2009-04-29 12:54:00,4.41868,4.41894,4.40838,4.41553,6000000.0
2009-04-29 12:55:00,4.41354,4.41895,4.40892,4.41759,6000000.0
2009-04-29 12:56:00,4.41394,4.42038,4.41394,4.41534,6000000.0
2009-04-29 12:57:00,4.41985,4.41985,4.41172,4.41472,9760000.0
2009-04-29 12:58:00,4.42025,4.42053,4.41436,4.41616,6000000.0
2009-04-29 12:59:00,4.41941,4.42279,4.41037,4.42212,8640000.0
2009-04-29 13:00:00,4.42242,4.42332,4.41637,4.4185,4880000.0
2009-04-29 13:01:00,4.42089,4.42373,4.41759,4.42182,11630000.0
2009-04-29 13:02:00,4.41674,4.42426,4.412,4.41697,9760000.0
2009-04-29 13:03:00,4.42376,4.42644,4.4169,4.42381,9380000.0
2009-04-29 13:04:00,4.41952,4.42374,4.41319,4.42374,8630000.0
2009-04-29 13:05:00,4.42153,4.42423,4.41642,4.42423,7130000.0
2009-04-29 13:06:00,4.42108,4.42895,4.41681,4.42548,9390000.0
2009-04-29 13:07:00,4.42115,4.42406,4.41591,4.4197,7500000.0
2009-04-29 13:08:00,4.41863,4.42303,4.41722,4.42076,6380000.0
2009-04-29 13:09:00,4.41367,4.42241,4.41365,4.41404,6000000.0
2009-04-29 13:10:00,4.4233,4.42679,4.41597,4.4258,5250000.0
2009-04-29 13:11:00,4.42411,4.42706,4.42205,4.42518,6000000.0
2009-04-29 13:12:00,4.42452,4.42541,4.4154,4.4231,6020000.0
2009-04-29 13:13:00,4.42486,4.42558,4.41473,4.42412,7510000.0
2009-04-29 13:14:00,4.42661,4.42661,4.42223,4.42223,7130000.0
2009-04-29 13:15:00,4.42575,4.42575,4.41646,4.42551,6760000.0
2009-04-29 13:16:00,4.42153,4.42481,4.41955,4.42232,5630000.0
2009-04-29 13:17:00,4.42356,4.42414,4.41411,4.41918,6380000.0
2009-04-29 13:18:00,4.41936,4.42469,4.41877,4.41987,4880000.0
2009-04-29 13:19:00,4.41935,4.42284,4.41529,4.41647,5630000.0
2009-04-29 13:20:00,4.4167,4.42053,4.41619,4.41619,6750000.0
2009-04-29 13:21:00,4.41904,4.41909,4.40806,4.41909,7130000.0
2009-04-29 13:22:00,4.41343,4.41965,4.40933,4.41886,6390000.0
2009-04-29 13:23:00,4.41958,4.41958,4.41269,4.41809,5260000.0
2009-04-29 13:24:00,4.41923,4.41923,4.41061,4.41634,7140000.0
2009-04-29 13:25:00,4.41733,4.41829,4.41055,4.41055,9380000.0
2009-04-29 13:26:00,4.41163,4.41607,4.40654,4.41487,7510000.0
2009-04-29 13:27:00,4.4089,4.41546,4.40381,4.40913,9010000.0
2009-04-29 13:28:00,4.40895,4.41491,4.40625,4.40871,7510000.0
2009-04-29 13:29:00,4.40818,4.41548,4.40818,4.4139,7500000.0
2009-04-29 13:30:00,4.41413,4.41413,4.39878,4.40717,9010000.0
2009-04-29 13:31:00,4.40733,4.41243,4.39983,4.40299,10130000.0
2009-04-29 13:32:00,4.4035,4.40937,4.40059,4.4054,7880000.0
2009-04-29 13:33:00,4.40166,4.40714,4.39359,4.40266,5260000.0
2009-04-29 13:34:00,4.40496,4.40496,4.39247,4.3987,6760000.0
2009-04-29 13:35:00,4.40354,4.40354,4.39609,4.39927,7880000.0
2009-04-29 13:36:00,4.40185,4.40185,4.39105,4.39838,7880000.0
2009-04-29 13:37:00,4.39656,4.40299,4.39656,4.39896,8630000.0
2009-04-29 13:38:00,4.39818,4.40113,4.3918,4.3988,7500000.0
2009-04-29 13:39:00,4.39985,4.39985,4.39195,4.39898,4510000.0
2009-04-29 13:40:00,4.3988,4.40025,4.3895,4.39537,6380000.0
2009-04-29 13:41:00,4.3961,4.4003,4.38735,4.39602,4880000.0
2009-04-29 13:42:00,4.39973,4.39973,4.39141,4.39825,8640000.0
2009-04-29 13:43:00,4.39528,4.39967,4.39517,4.39967,5630000.0
2009-04-29 13:44:00,4.40189,4.40189,4.39165,4.39492,4880000.0
2009-04-29 13:45:00,4.40157,4.40538,4.39694,4.39694,6760000.0
2009-04-29 13:46:00,4.4054,4.40559,4.40043,4.40413,5260000.0
2009-04-29 13:47:00,4.40265,4.40544,4.39544,4.4032,5250000.0
2009-04-29 13:48:00,4.40278,4.40278,4.39206,4.40235,6010000.0
2009-04-29 13:49:00,4.3989,4.40334,4.39125,4.3974,9760000.0
2009-04-29 13:50:00,4.39986,4.40522,4.39986,4.40435,5630000.0
2009-04-29 13:51:00,4.4031,4.40443,4.39521,4.40392,6000000.0
2009-04-29 13:52:00,4.39951,4.40406,4.39923,4.40223,5250000.0
2009-04-29 13:53:00,4.40252,4.40252,4.39052,4.39585,9020000.0
2009-04-29 13:54:00,4.3982,4.40235,4.3905,4.3997,10130000.0
2009-04-29 13:55:00,4.39901,4.40454,4.39249,4.39854,6010000.0
2009-04-29 13:56:00,4.40175,4.40175,4.39038,4.39467,6380000.0
2009-04-29 13:57:00,4.3993,4.39949,4.38915,4.38915,5250000.0
2009-04-29 13:58:00,4.39599,4.40101,4.39599,4.40035,5630000.0
2009-04-29 13:59:00,4.39747,4.40022,4.39059,4.39898,7130000.0
2009-04-29 14:00:00,4.40161,4.40316,4.3924,4.40053,9760000.0
2009-04-29 14:01:00,4.39511,4.4007,4.39158,4.39721,9760000.0
2009-04-29 14:02:00,4.39711,4.4033,4.39178,4.4033,8630000.0
2009-04-29 14:03:00,4.39551,4.4015,4.39478,4.4015,7500000.0
2009-04-29 14:04:00,4.40222,4.40248,4.39518,4.39972,10130000.0
2009-04-29 14:05:00,4.40515,4.40811,4.40099,4.40165,6760000.0
2009-04-29 14:06:00,4.40162,4.41272,4.39518,4.41272,7880000.0
2009-04-29 14:07:00,4.40636,4.41159,4.404,4.40535,6010000.0
2009-04-29 14:08:00,4.41282,4.41398,4.40168,4.40168,7880000.0
2009-04-29 14:09:00,4.41089,4.41439,4.40871,4.41138,7510000.0
2009-04-29 14:10:00,4.4069,4.41122,4.40131,4.40969,9380000.0
2009-04-29 14:11:00,4.40948,4.41018,4.39868,4.40743,9010000.0
2009-04-29 14:12:00,4.40773,4.40773,4.39589,4.40484,6770000.0
2009-04-29 14:13:00,4.40719,4.40719,4.40131,4.40288,4150000.0
2009-04-29 14:14:00,4.40859,4.40968,4.40114,4.40968,7500000.0
2009-04-29 14:15:00,4.40693,4.41062,4.40624,4.41031,7880000.0
2009-04-29 14:16:00,4.40712,4.41119,4.40712,4.41119,6750000.0
2009-04-29 14:17:00,4.40813,4.41333,4.40463,4.41158,6000000.0
2009-04-29 14:18:00,4.41218,4.41347,4.4049,4.41347,5630000.0
2009-04-29 14:19:00,4.41182,4.41713,4.40841,4.41657,7880000.0
2009-04-29 14:20:00,4.417,4.41795,4.40862,4.41795,10510000.0
2009-04-29 14:21:00,4.41263,4.41959,4.41107,4.41485,6760000.0
2009-04-29 14:22:00,4.41355,4.42059,4.40736,4.40955,9750000.0
2009-04-29 14:23:00,4.41874,4.41874,4.41139,4.41495,9000000.0
2009-04-29 14:24:00,4.41702,4.41702,4.40741,4.4152,9000000.0
2009-04-29 14:25:00,4.41466,4.41957,4.40932,4.41337,8640000.0
2009-04-29 14:26:00,4.41918,4.41918,4.41139,4.41795,10500000.0
2009-04-29 14:27:00,4.41788,4.42014,4.40818,4.41279,8630000.0
2009-04-29 14:28:00,4.41307,4.41857,4.41166,4.41166,5630000.0
2009-04-29 14:29:00,4.41613,4.41613,4.40651,4.41129,12380000.0
2009-04-29 14:30:00,4.41518,4.42129,4.40856,4.41197,8250000.0
2009-04-29 14:31:00,4.41945,4.41978,4.41267,4.41925,5630000.0
2009-04-29 14:32:00,4.42029,4.42135,4.4186,4.41987,5250000.0
2009-04-29 14:33:00,4.42097,4.42219,4.41456,4.42041,7880000.0
2009-04-29 14:34:00,4.42042,4.42042,4.41224,4.42023,6000000.0
2009-04-29 14:35:00,4.42114,4.42313,4.41325,4.41703,6750000.0
2009-04-29 14:36:00,4.42129,4.42408,4.41323,4.41669,6010000.0
2009-04-29 14:37:00,4.42176,4.42583,4.42145,4.42398,5630000.0
2009-04-29 14:38:00,4.41398,4.42167,4.4139,4.41846,7130000.0
2009-04-29 14:39:00,4.42458,4.42662,4.4158,4.42481,6000000.0
2009-04-29 14:40:00,4.41546,4.42766,4.41546,4.41909,6750000.0
2009-04-29 14:41:00,4.42262,4.4244,4.412,4.41819,6380000.0
2009-04-29 14:42:00,4.4236,4.42379,4.41291,4.41291,4890000.0
2009-04-29 14:43:00,4.41196,4.42161,4.41179,4.41583,7130000.0
2009-04-29 14:44:00,4.41674,4.4182,4.4157,4.4157,5250000.0
2009-04-29 14:45:00,4.40988,4.41654,4.40813,4.41065,7500000.0
2009-04-29 14:46:00,4.41269,4.41269,4.40196,4.41241,5630000.0
2009-04-29 14:47:00,4.41285,4.41385,4.40154,4.41001,7500000.0
2009-04-29 14:48:00,4.41385,4.41385,4.40724,4.41345,10140000.0
2009-04-29 14:49:00,4.41026,4.41461,4.40388,4.41038,7140000.0
2009-04-29 14:50:00,4.41486,4.41486,4.40376,4.41274,7140000.0
2009-04-29 14:51:00,4.40812,4.41565,4.40812,4.41565,8640000.0
2009-04-29 14:52:00,4.41052,4.41301,4.40528,4.40989,6000000.0
2009-04-29 14:53:00,4.41422,4.41636,4.40949,4.41636,7880000.0
2009-04-29 14:54:00,4.41548,4.41655,4.41062,4.41554,10500000.0
2009-04-29 14:55:00,4.41447,4.41619,4.40394,4.41619,8630000.0
2009-04-29 14:56:00,4.41818,4.41964,4.41411,4.4181,6380000.0
2009-04-29 14:57:00,4.41641,4.4202,4.41182,4.4202,5640000.0
2009-04-29 14:58:00,4.41766,4.42087,4.41503,4.41535,6010000.0
2009-04-29 14:59:00,4.41778,4.42149,4.4094,4.41769,11630000.0
2009-04-29 15:00:00,4.42497,4.42497,4.41616,4.41796,6760000.0
2009-04-29 15:01:00,4.4164,4.42249,4.4164,4.42249,3750000.0
2009-04-29 15:02:00,4.41284,4.4227,4.41284,4.42248,7500000.0
2009-04-29 15:03:00,4.42092,4.42381,4.41662,4.41816,13130000.0
2009-04-29 15:04:00,4.4211,4.42657,4.41495,4.42323,6750000.0
2009-04-29 15:05:00,4.42737,4.42737,4.41816,4.42476,7880000.0
2009-04-29 15:06:00,4.42545,4.42636,4.42079,4.4261,6000000.0
2009-04-29 15:07:00,4.4257,4.42661,4.41827,4.42661,5250000.0
2009-04-29 15:08:00,4.42224,4.43164,4.41956,4.41956,9380000.0
2009-04-29 15:09:00,4.42669,4.42998,4.42148,4.42837,7880000.0
2009-04-29 15:10:00,4.42576,4.43265,4.42514,4.43062,9000000.0
2009-04-29 15:11:00,4.43034,4.43587,4.42699,4.43276,10500000.0
2009-04-29 15:12:00,4.43533,4.43533,4.42538,4.43184,6750000.0
2009-04-29 15:13:00,4.42794,4.43002,4.42252,4.42322,6750000.0
2009-04-29 15:14:00,4.43167,4.43167,4.42076,4.42076,4140000.0
2009-04-29 15:15:00,4.42929,4.4305,4.42407,4.4284,6750000.0
2009-04-29 15:16:00,4.42558,4.42658,4.42118,4.42591,7890000.0
2009-04-29 15:17:00,4.43185,4.43185,4.4246,4.42983,5260000.0
2009-04-29 15:18:00,4.42344,4.42925,4.42344,4.42853,7140000.0
2009-04-29 15:19:00,4.42917,4.42917,4.41363,4.42544,7890000.0
2009-04-29 15:20:00,4.42591,4.42778,4.42312,4.42728,5250000.0
2009-04-29 15:21:00,4.42187,4.42703,4.42158,4.42402,7500000.0
2009-04-29 15:22:00,4.41606,4.42552,4.41606,4.42515,7880000.0
2009-04-29 15:23:00,4.42624,4.42637,4.4125,4.42533,7130000.0
2009-04-29 15:24:00,4.42184,4.42643,4.41545,4.42643,6760000.0
2009-04-29 15:25:00,4.41731,4.42612,4.41731,4.42049,5630000.0
2009-04-29 15:26:00,4.42467,4.42521,4.4194,4.42234,8260000.0
2009-04-29 15:27:00,4.42352,4.42518,4.41709,4.42222,12760000.0
2009-04-29 15:28:00,4.42301,4.42409,4.41856,4.41856,8260000.0
2009-04-29 15:29:00,4.4225,4.42436,4.41338,4.42176,10510000.0
2009-04-29 15:30:00,4.42239,4.42747,4.4206,4.42495,7130000.0
2009-04-29 15:31:00,4.42423,4.42423,4.41474,4.42346,8250000.0
2009-04-29 15:32:00,4.42138,4.42138,4.40871,4.41409,7510000.0
2009-04-29 15:33:00,4.41562,4.42123,4.41088,4.41099,10510000.0
2009-04-29 15:34:00,4.41617,4.42024,4.40835,4.41813,7500000.0
2009-04-29 15:35:00,4.41718,4.41891,4.40881,4.4149,7500000.0
2009-04-29 15:36:00,4.41564,4.41606,4.40492,4.40492,6000000.0
2009-04-29 15:37:00,4.41736,4.41797,4.40683,4.41797,6000000.0
2009-04-29 15:38:00,4.41605,4.41669,4.40691,4.41095,8260000.0
2009-04-29 15:39:00,4.40978,4.4186,4.40816,4.41315,6760000.0
2009-04-29 15:40:00,4.40661,4.41644,4.40439,4.40562,6000000.0
2009-04-29 15:41:00,4.40652,4.41514,4.40652,4.41319,7880000.0
2009-04-29 15:42:00,4.41103,4.41281,4.40629,4.41207,6750000.0
2009-04-29 15:43:00,4.40982,4.41143,4.40472,4.40665,8630000.0
2009-04-29 15:44:00,4.41142,4.41142,4.40611,4.40655,5250000.0
2009-04-29 15:45:00,4.40551,4.41357,4.40551,4.40878,4510000.0
2009-04-29 15:46:00,4.41259,4.41259,4.40581,4.40581,6000000.0
2009-04-29 15:47:00,4.40862,4.41065,4.40282,4.40574,6380000.0
2009-04-29 15:48:00,4.41305,4.41379,4.40395,4.41334,10880000.0
2009-04-29 15:49:00,4.41377,4.41578,4.40193,4.40193,11260000.0
2009-04-29 15:50:00,4.41775,4.41775,4.40307,4.4127,7130000.0
2009-04-29 15:51:00,4.41459,4.41716,4.41031,4.41502,7130000.0
2009-04-29 15:52:00,4.41077,4.41589,4.40584,4.41521,5630000.0
2009-04-29 15:53:00,4.40565,4.41631,4.40565,4.41553,7890000.0
2009-04-29 15:54:00,4.41329,4.41462,4.40551,4.41443,4880000.0
2009-04-29 15:55:00,4.41262,4.41455,4.40398,4.41002,6380000.0
2009-04-29 15:56:00,4.41094,4.41277,4.40633,4.41277,6380000.0
2009-04-29 15:57:00,4.41037,4.41196,4.40569,4.40651,4880000.0
2009-04-29 15:58:00,4.40675,4.41247,4.40568,4.40568,4880000.0
2009-04-29 15:59:00,4.41198,4.41222,4.40683,4.40993,7500000.0
2009-04-29 16:00:00,4.41227,4.41227,4.40237,4.41016,5630000.0
2009-04-29 16:01:00,4.40868,4.41153,4.4011,4.40945,7880000.0
2009-04-29 16:02:00,4.40435,4.40966,4.40108,4.40678,10500000.0
2009-04-29 16:03:00,4.40704,4.4081,4.40603,4.40683,4880000.0
2009-04-29 16:04:00,4.40815,4.40897,4.39808,4.40831,9760000.0
2009-04-29 16:05:00,4.40032,4.40972,4.40032,4.40972,6000000.0
2009-04-29 16:06:00,4.4086,4.4086,4.40051,4.4024,9000000.0
2009-04-29 16:07:00,4.40569,4.40615,4.39659,4.40551,8250000.0
2009-04-29 16:08:00,4.40585,4.40614,4.39607,4.40538,7140000.0
2009-04-29 16:09:00,4.40723,4.40799,4.40167,4.40388,5640000.0
2009-04-29 16:10:00,4.40818,4.4089,4.39977,4.4057,5640000.0
2009-04-29 16:11:00,4.40777,4.4086,4.40169,4.40771,4880000.0
2009-04-29 16:12:00,4.40838,4.40849,4.40472,4.40849,7500000.0
2009-04-29 16:13:00,4.40396,4.40929,4.39885,4.39885,11280000.0
2009-04-29 16:14:00,4.40686,4.41151,4.40498,4.40719,9380000.0
2009-04-29 16:15:00,4.4065,4.40815,4.39648,4.40815,6380000.0
2009-04-29 16:16:00,4.40292,4.40879,4.39749,4.40767,7880000.0
2009-04-29 16:17:00,4.40827,4.40897,4.40146,4.40798,4890000.0
2009-04-29 16:18:00,4.40805,4.40891,4.39927,4.40728,9380000.0
2009-04-29 16:19:00,4.40867,4.40867,4.40339,4.40475,6000000.0
2009-04-29 16:20:00,4.40064,4.40739,4.39857,4.40721,8250000.0
2009-04-29 16:21:00,4.40806,4.40806,4.39752,4.4038,7890000.0
2009-04-29 16:22:00,4.40805,4.40813,4.39841,4.40813,7140000.0
2009-04-29 16:23:00,4.40764,4.40804,4.39713,4.40269,9380000.0
2009-04-29 16:24:00,4.40595,4.40741,4.39863,4.39863,11260000.0
2009-04-29 16:25:00,4.40577,4.40767,4.40128,4.40128,6760000.0
2009-04-29 16:26:00,4.39721,4.40752,4.39446,4.40752,9760000.0
2009-04-29 16:27:00,4.40823,4.40823,4.40161,4.40714,4880000.0
2009-04-29 16:28:00,4.40893,4.40893,4.40321,4.40689,7880000.0
2009-04-29 16:29:00,4.40535,4.40869,4.40161,4.40396,6010000.0
2009-04-29 16:30:00,4.40541,4.40915,4.40339,4.40845,6760000.0
2009-04-29 16:31:00,4.40815,4.40888,4.4046,4.4046,5640000.0
2009-04-29 16:32:00,4.4081,4.40908,4.40757,4.40776,5250000.0
2009-04-29 16:33:00,4.41006,4.41006,4.39959,4.40684,6000000.0
2009-04-29 16:34:00,4.40503,4.40792,4.4017,4.40741,6380000.0
2009-04-29 16:35:00,4.40914,4.40975,4.40254,4.40975,12010000.0
2009-04-29 16:36:00,4.40215,4.41278,4.40215,4.40746,7130000.0
2009-04-29 16:37:00,4.4124,4.42017,4.40989,4.42016,9000000.0
2009-04-29 16:38:00,4.41617,4.41875,4.40651,4.41424,8260000.0
2009-04-29 16:39:00,4.41314,4.42328,4.41314,4.41822,7880000.0
2009-04-29 16:40:00,4.41729,4.41729,4.41007,4.41515,5630000.0
2009-04-29 16:41:00,4.41,4.4152,4.40818,4.40974,5650000.0
2009-04-29 16:42:00,4.41385,4.41385,4.40755,4.40772,6750000.0
2009-04-29 16:43:00,4.41319,4.41319,4.40435,4.41042,7500000.0
2009-04-29 16:44:00,4.40498,4.41176,4.40498,4.40539,6380000.0
2009-04-29 16:45:00,4.41102,4.41102,4.40054,4.40368,6380000.0
2009-04-29 16:46:00,4.40963,4.41035,4.40461,4.40604,6760000.0
2009-04-29 16:47:00,4.40825,4.41189,4.40391,4.41047,6000000.0
2009-04-29 16:48:00,4.41044,4.4118,4.40268,4.4118,6750000.0
2009-04-29 16:49:00,4.40771,4.41029,4.40534,4.41029,6000000.0
2009-04-29 16:50:00,4.40744,4.41125,4.4022,4.4022,5250000.0
2009-04-29 16:52:00,4.40825,4.41213,4.40119,4.40748,5630000.0
2009-04-29 16:53:00,4.41005,4.41069,4.40351,4.40589,9750000.0
2009-04-29 16:54:00,4.40984,4.412,4.40119,4.40119,6380000.0
2009-04-29 16:55:00,4.41168,4.4128,4.40625,4.40625,10140000.0
2009-04-29 16:56:00,4.39934,4.41183,4.39934,4.41028,9750000.0
2009-04-29 16:57:00,4.40866,4.41024,4.40535,4.41024,4880000.0
2009-04-29 16:58:00,4.40854,4.4091,4.39604,4.40379,6010000.0
2009-04-29 16:59:00,4.41014,4.41083,4.40437,4.41083,7130000.0
2009-04-29 17:00:00,4.40651,4.40985,4.3985,4.40985,6000000.0
2009-04-29 17:01:00,4.40492,4.41005,4.40162,4.40162,5630000.0
2009-04-29 17:02:00,4.40701,4.41,4.40084,4.40084,4880000.0
2009-04-29 17:03:00,4.40746,4.40864,4.3984,4.40553,8630000.0
2009-04-29 17:04:00,4.40626,4.41057,4.40266,4.40849,8250000.0
2009-04-29 17:05:00,4.40699,4.41066,4.40207,4.40723,6750000.0
2009-04-29 17:06:00,4.40822,4.41008,4.40202,4.40202,6000000.0
2009-04-29 17:07:00,4.4084,4.40944,4.40329,4.40552,8250000.0
2009-04-29 17:08:00,4.4017,4.40863,4.4017,4.40529,5630000.0
2009-04-29 17:09:00,4.40445,4.40939,4.39934,4.4031,6380000.0
2009-04-29 17:10:00,4.40928,4.41041,4.40418,4.40637,7130000.0
2009-04-29 17:11:00,4.40684,4.41018,4.4049,4.4089,7880000.0
2009-04-29 17:12:00,4.40461,4.41092,4.401,4.40948,9000000.0
2009-04-29 17:13:00,4.40977,4.40977,4.39686,4.40602,7130000.0
2009-04-29 17:14:00,4.40477,4.40852,4.40302,4.40302,5630000.0
2009-04-29 17:15:00,4.4101,4.41341,4.40513,4.40922,8640000.0
2009-04-29 17:16:00,4.40477,4.40848,4.40477,4.40702,5250000.0
2009-04-29 17:17:00,4.4064,4.41269,4.403,4.41099,5640000.0
2009-04-29 17:18:00,4.41004,4.41154,4.39904,4.41129,8630000.0
2009-04-29 17:19:00,4.41027,4.41027,4.40254,4.40802,5630000.0
2009-04-29 17:20:00,4.41137,4.41137,4.40526,4.40553,7130000.0
2009-04-29 17:21:00,4.40915,4.40915,4.40253,4.40789,6390000.0
2009-04-29 17:22:00,4.40659,4.40808,4.40303,4.40808,8260000.0
2009-04-29 17:23:00,4.40379,4.40815,4.40308,4.40377,6010000.0
2009-04-29 17:24:00,4.40183,4.40329,4.39267,4.40131,7890000.0
2009-04-29 17:25:00,4.40284,4.40386,4.39909,4.40005,6380000.0
2009-04-29 17:26:00,4.40123,4.40312,4.39638,4.40301,9000000.0
2009-04-29 17:27:00,4.39715,4.40331,4.39337,4.40242,9770000.0
2009-04-29 17:28:00,4.40182,4.40369,4.39823,4.40204,8270000.0
2009-04-29 17:29:00,4.39487,4.40462,4.39443,4.39749,9390000.0
2009-04-29 17:30:00,4.40438,4.40438,4.38967,4.39584,7880000.0
2009-04-29 17:31:00,4.39344,4.39546,4.38738,4.39255,10130000.0
2009-04-29 17:32:00,4.37932,4.39126,4.37932,4.38348,4880000.0
2009-04-29 17:33:00,4.38422,4.38468,4.37889,4.38311,5630000.0
2009-04-29 17:34:00,4.37736,4.3855,4.37688,4.38165,6380000.0
2009-04-29 17:35:00,4.38336,4.38453,4.3785,4.38212,6750000.0
2009-04-29 17:36:00,4.38257,4.38365,4.37456,4.38365,6000000.0
2009-04-29 17:37:00,4.3775,4.38427,4.3775,4.38266,6380000.0
2009-04-29 17:38:00,4.37871,4.38455,4.37871,4.38436,6000000.0
2009-04-29 17:39:00,4.37857,4.38747,4.37788,4.38747,6750000.0
2009-04-29 17:40:00,4.38712,4.3923,4.38365,4.3923,7510000.0
2009-04-29 17:41:00,4.38667,4.39183,4.38667,4.38826,6760000.0
2009-04-29 17:42:00,4.38652,4.39031,4.38243,4.38922,4510000.0
2009-04-29 17:43:00,4.37779,4.39103,4.37779,4.37916,9760000.0
2009-04-29 17:44:00,4.38383,4.38733,4.38133,4.38228,7130000.0
2009-04-29 17:45:00,4.38353,4.3858,4.37854,4.37854,10880000.0
2009-04-29 17:46:00,4.38082,4.38984,4.37539,4.37539,9010000.0
2009-04-29 17:47:00,4.37776,4.38415,4.37297,4.37748,6380000.0
2009-04-29 17:48:00,4.38176,4.38176,4.36657,4.37792,4880000.0
2009-04-29 17:49:00,4.37988,4.3831,4.37136,4.37746,9750000.0
2009-04-29 17:50:00,4.38233,4.38325,4.37922,4.38122,6380000.0
2009-04-29 17:51:00,4.38151,4.38151,4.37473,4.37757,5260000.0
2009-04-29 17:52:00,4.3814,4.3814,4.37224,4.37817,6380000.0
2009-04-29 17:53:00,4.37884,4.37972,4.37116,4.37712,9760000.0
2009-04-29 17:54:00,4.37218,4.37855,4.37218,4.37709,7500000.0
2009-04-29 17:55:00,4.37619,4.3789,4.36743,4.37558,7890000.0
2009-04-29 17:56:00,4.37834,4.37834,4.36927,4.37168,4880000.0
2009-04-29 17:57:00,4.37724,4.38014,4.36838,4.36838,10140000.0
2009-04-29 17:58:00,4.37347,4.38018,4.36932,4.37469,13500000.0
2009-04-29 17:59:00,4.37519,4.38117,4.36882,4.37405,9380000.0
2009-04-29 18:00:00,4.37671,4.38223,4.36856,4.37817,8640000.0
2009-04-29 18:01:00,4.37792,4.37863,4.36795,4.3741,5630000.0
2009-04-29 18:02:00,4.37947,4.37952,4.37547,4.37883,6750000.0
2009-04-29 18:03:00,4.37052,4.38104,4.3697,4.3697,6750000.0
2009-04-29 18:04:00,4.37724,4.38216,4.37144,4.37936,7130000.0
2009-04-29 18:05:00,4.38307,4.38307,4.37647,4.37647,5630000.0
2009-04-29 18:06:00,4.38034,4.38137,4.37155,4.37916,9770000.0
2009-04-29 18:07:00,4.37948,4.38295,4.37229,4.37229,10500000.0
2009-04-29 18:08:00,4.37997,4.38264,4.37427,4.37804,5250000.0
2009-04-29 18:09:00,4.37886,4.37953,4.37009,4.37374,10510000.0
2009-04-29 18:10:00,4.38033,4.3809,4.37177,4.3809,6750000.0
2009-04-29 18:11:00,4.38095,4.38095,4.37526,4.37526,7130000.0
2009-04-29 18:12:00,4.37161,4.38063,4.37161,4.37513,5260000.0
2009-04-29 18:13:00,4.3814,4.3814,4.37474,4.37474,5250000.0
2009-04-29 18:14:00,4.37865,4.38095,4.37445,4.38095,5260000.0
2009-04-29 18:15:00,4.37965,4.38173,4.37466,4.37662,6750000.0
2009-04-29 18:16:00,4.37835,4.3834,4.37416,4.37972,5260000.0
2009-04-29 18:17:00,4.38334,4.38766,4.37599,4.38007,7510000.0
2009-04-29 18:18:00,4.38395,4.38591,4.37431,4.38392,5630000.0
2009-04-29 18:19:00,4.38221,4.38362,4.37244,4.38209,9000000.0
2009-04-29 18:20:00,4.3829,4.3829,4.37695,4.37928,6750000.0
2009-04-29 18:21:00,4.38302,4.3847,4.37801,4.3784,4510000.0
2009-04-29 18:22:00,4.37709,4.38488,4.37709,4.38488,6750000.0
2009-04-29 18:23:00,4.38565,4.38647,4.37558,4.38245,5630000.0
2009-04-29 18:24:00,4.37933,4.38757,4.37731,4.37895,7500000.0
2009-04-29 18:25:00,4.38436,4.38436,4.37498,4.38315,7880000.0
2009-04-29 18:26:00,4.38102,4.38542,4.38087,4.38178,5250000.0
2009-04-29 18:27:00,4.37532,4.38417,4.37373,4.38309,5250000.0
2009-04-29 18:28:00,4.37337,4.3845,4.37337,4.37858,7500000.0
2009-04-29 18:29:00,4.37461,4.38486,4.37461,4.37966,8260000.0
2009-04-29 18:30:00,4.38566,4.38566,4.37699,4.38424,5630000.0
2009-04-29 18:31:00,4.38048,4.38596,4.37413,4.37838,8250000.0
2009-04-29 18:32:00,4.3873,4.3873,4.37574,4.37574,7130000.0
2009-04-29 18:33:00,4.378,4.38289,4.3737,4.3737,4510000.0
2009-04-29 18:34:00,4.38072,4.38609,4.37887,4.38119,8640000.0
2009-04-29 18:35:00,4.3859,4.3859,4.37803,4.37803,5260000.0
2009-04-29 18:36:00,4.37882,4.38638,4.37591,4.38229,9000000.0
2009-04-29 18:37:00,4.38345,4.38404,4.37745,4.38309,8630000.0
2009-04-29 18:38:00,4.38328,4.38378,4.37561,4.37912,4510000.0
2009-04-29 18:39:00,4.38243,4.38368,4.37181,4.38342,8260000.0
2009-04-29 18:40:00,4.37809,4.38401,4.37809,4.38219,5250000.0
2009-04-29 18:41:00,4.38308,4.38308,4.37234,4.38054,9010000.0
2009-04-29 18:42:00,4.38098,4.38394,4.37143,4.38091,10500000.0
2009-04-29 18:43:00,4.37642,4.38155,4.37053,4.38064,15010000.0
2009-04-29 18:44:00,4.37658,4.38179,4.37097,4.37977,9380000.0
2009-04-29 18:45:00,4.38189,4.38189,4.3714,4.38057,6380000.0
2009-04-29 18:46:00,4.38026,4.38237,4.37529,4.38237,4880000.0
2009-04-29 18:47:00,4.38053,4.38316,4.37732,4.38182,8250000.0
2009-04-29 18:48:00,4.37569,4.38323,4.37279,4.38182,5250000.0
2009-04-29 18:49:00,4.37994,4.38153,4.36894,4.38083,5250000.0
2009-04-29 18:50:00,4.37806,4.38014,4.37347,4.37347,7880000.0
2009-04-29 18:51:00,4.37786,4.37929,4.37311,4.37703,8630000.0
2009-04-29 18:52:00,4.37129,4.38194,4.37129,4.38141,6760000.0
2009-04-29 18:53:00,4.37644,4.3826,4.37282,4.38124,7880000.0
2009-04-29 18:54:00,4.37894,4.37978,4.37324,4.37909,7890000.0
2009-04-29 18:55:00,4.38177,4.38221,4.37158,4.38221,7880000.0
2009-04-29 18:56:00,4.38019,4.38189,4.37014,4.38041,9380000.0
2009-04-29 18:57:00,4.37306,4.38178,4.37306,4.38178,5630000.0
2009-04-29 18:58:00,4.37541,4.38103,4.37526,4.38103,6000000.0
2009-04-29 18:59:00,4.3808,4.38346,4.37349,4.37957,6750000.0
2009-04-29 19:00:00,4.38349,4.38349,4.37116,4.37542,6380000.0
2009-04-29 19:01:00,4.37902,4.38155,4.37727,4.38108,4880000.0
2009-04-29 19:02:00,4.38155,4.38155,4.37638,4.37961,7500000.0
2009-04-29 19:03:00,4.38133,4.38159,4.37078,4.38003,6380000.0
2009-04-29 19:04:00,4.37713,4.3817,4.37115,4.3817,6380000.0
2009-04-29 19:05:00,4.37908,4.37988,4.36978,4.37988,9000000.0
2009-04-29 19:06:00,4.37551,4.38181,4.37176,4.37943,10140000.0
2009-04-29 19:07:00,4.38212,4.38212,4.37184,4.37676,9380000.0
2009-04-29 19:08:00,4.38276,4.38276,4.37369,4.38127,4880000.0
2009-04-29 19:09:00,4.38182,4.38182,4.37108,4.37543,6380000.0
2009-04-29 19:10:00,4.37796,4.38452,4.37452,4.38271,6380000.0
2009-04-29 19:11:00,4.37632,4.3804,4.37553,4.37937,6750000.0
2009-04-29 19:12:00,4.37868,4.38184,4.37679,4.38002,4510000.0
2009-04-29 19:13:00,4.37807,4.3819,4.36999,4.36999,8650000.0
2009-04-29 19:14:00,4.38047,4.38047,4.37454,4.37798,4880000.0
2009-04-29 19:15:00,4.37688,4.37688,4.36659,4.37462,7130000.0
2009-04-29 19:16:00,4.37777,4.37777,4.36981,4.37564,7130000.0
2009-04-29 19:17:00,4.37463,4.37711,4.36427,4.3689,6010000.0
2009-04-29 19:18:00,4.37237,4.38172,4.3679,4.37113,7510000.0
2009-04-29 19:19:00,4.3724,4.37896,4.36769,4.37436,6000000.0
2009-04-29 19:20:00,4.37527,4.3769,4.36713,4.37543,7880000.0
2009-04-29 19:21:00,4.37502,4.37682,4.36526,4.37495,6760000.0
2009-04-29 19:22:00,4.3753,4.37602,4.37022,4.37458,7510000.0
2009-04-29 19:23:00,4.37475,4.37624,4.37187,4.37436,7500000.0
2009-04-29 19:24:00,4.3694,4.37522,4.36594,4.37305,7130000.0
2009-04-29 19:25:00,4.3713,4.37893,4.3713,4.37562,9760000.0
2009-04-29 19:26:00,4.37383,4.37592,4.36776,4.36776,7880000.0
2009-04-29 19:27:00,4.37059,4.37656,4.37059,4.37557,6000000.0
2009-04-29 19:28:00,4.37396,4.38085,4.36968,4.37774,10500000.0
2009-04-29 19:29:00,4.37398,4.37638,4.37075,4.37412,7500000.0
2009-04-29 19:30:00,4.37099,4.37455,4.36181,4.37194,9390000.0
2009-04-29 19:31:00,4.37644,4.37682,4.36692,4.37504,9010000.0
2009-04-29 19:32:00,4.37555,4.37772,4.36794,4.37594,9390000.0
2009-04-29 19:33:00,4.36627,4.37702,4.36627,4.37541,6380000.0
2009-04-29 19:34:00,4.37544,4.37636,4.36734,4.37424,9750000.0
2009-04-29 19:35:00,4.37635,4.37695,4.37117,4.37574,7500000.0
2009-04-29 19:36:00,4.37535,4.37638,4.3705,4.37543,6750000.0
2009-04-29 19:37:00,4.37042,4.37782,4.37042,4.37267,5630000.0
2009-04-29 19:38:00,4.37519,4.37519,4.36921,4.37096,5250000.0
2009-04-29 19:39:00,4.37104,4.37655,4.36665,4.36743,7880000.0
2009-04-29 19:40:00,4.37653,4.38132,4.37239,4.38001,8260000.0
2009-04-29 19:41:00,4.37768,4.37782,4.37212,4.37696,7880000.0
2009-04-29 19:42:00,4.3758,4.3796,4.3701,4.3796,4510000.0
2009-04-29 19:45:00,4.37963,4.3839,4.3781,4.37987,9400000.0
2009-04-29 19:46:00,4.37638,4.38178,4.37638,4.38178,5630000.0
2009-04-29 19:47:00,4.37657,4.38232,4.37274,4.37274,6010000.0
2009-04-29 19:48:00,4.38056,4.38485,4.37519,4.38217,7500000.0
2009-04-29 19:49:00,4.38141,4.38278,4.37338,4.3749,4510000.0
2009-04-29 19:50:00,4.37661,4.38195,4.37661,4.3808,5260000.0
2009-04-29 19:51:00,4.38073,4.38282,4.37708,4.37951,7880000.0
2009-04-29 19:52:00,4.3799,4.38194,4.37619,4.38194,4520000.0
2009-04-29 19:53:00,4.37965,4.3804,4.37053,4.37939,7130000.0
2009-04-29 19:54:00,4.38265,4.38448,4.37521,4.37839,6390000.0
2009-04-29 19:55:00,4.3808,4.38411,4.37267,4.37945,7880000.0
2009-04-29 19:56:00,4.37601,4.37999,4.37002,4.37658,9750000.0
2009-04-29 19:57:00,4.37975,4.382,4.37726,4.38043,4880000.0
2009-04-29 19:58:00,4.38094,4.384,4.37789,4.37789,5260000.0
2009-04-29 19:59:00,4.37982,4.38267,4.3769,4.3791,8270000.0
2009-04-29 20:00:00,4.37729,4.38165,4.37576,4.37576,6010000.0
2009-04-29 20:01:00,4.3815,4.38215,4.37115,4.37115,5630000.0
2009-04-29 20:02:00,4.38179,4.3825,4.37984,4.38175,6760000.0
2009-04-29 20:03:00,4.3821,4.38254,4.37254,4.37254,7880000.0
2009-04-29 20:04:00,4.37857,4.38426,4.37474,4.3794,7880000.0
2009-04-29 20:05:00,4.37592,4.38277,4.37592,4.38149,4880000.0
2009-04-29 20:06:00,4.37167,4.38242,4.37167,4.38083,5250000.0
2009-04-29 20:07:00,4.38176,4.38421,4.37314,4.38149,6380000.0
2009-04-29 20:08:00,4.37657,4.38289,4.37657,4.38289,4500000.0
2009-04-29 20:09:00,4.3822,4.38364,4.37707,4.38211,5630000.0
2009-04-29 20:10:00,4.38326,4.38326,4.37678,4.38066,6750000.0
2009-04-29 20:11:00,4.38195,4.3842,4.37794,4.37913,5630000.0
2009-04-29 20:12:00,4.38246,4.38357,4.37909,4.37909,5270000.0
2009-04-29 20:13:00,4.38011,4.38436,4.37847,4.38279,5250000.0
2009-04-29 20:14:00,4.38036,4.385,4.37585,4.38343,7130000.0
2009-04-29 20:15:00,4.38589,4.38589,4.37477,4.38003,6000000.0
2009-04-29 20:16:00,4.37962,4.38313,4.37914,4.38256,4880000.0
2009-04-29 20:17:00,4.38393,4.38538,4.37945,4.37945,7130000.0
2009-04-29 20:18:00,4.38021,4.38489,4.37652,4.37652,5260000.0
2009-04-29 20:19:00,4.38227,4.38658,4.3793,4.38396,7130000.0
2009-04-29 20:20:00,4.38471,4.3862,4.37739,4.3839,10140000.0
2009-04-29 20:21:00,4.38493,4.38698,4.38139,4.38393,8260000.0
2009-04-29 20:22:00,4.38481,4.38731,4.37947,4.37947,6000000.0
2009-04-29 20:23:00,4.38119,4.38728,4.37822,4.3812,6760000.0
2009-04-29 20:24:00,4.38697,4.38753,4.38099,4.38588,6760000.0
2009-04-29 20:25:00,4.38463,4.38604,4.37562,4.38068,7510000.0
2009-04-29 20:26:00,4.38679,4.38694,4.37557,4.38143,6390000.0
2009-04-29 20:27:00,4.38582,4.38755,4.38159,4.38513,7510000.0
2009-04-29 20:28:00,4.38444,4.38674,4.37703,4.38629,9390000.0
2009-04-29 20:29:00,4.38284,4.38849,4.3771,4.38593,6750000.0
2009-04-29 20:30:00,4.382,4.38487,4.37688,4.384,5630000.0
2009-04-29 20:31:00,4.38337,4.38868,4.37808,4.3809,6750000.0
2009-04-29 20:32:00,4.38195,4.38322,4.37626,4.37626,6020000.0
2009-04-29 20:33:00,4.38118,4.38294,4.37252,4.37811,5260000.0
2009-04-29 20:34:00,4.37633,4.38093,4.37428,4.37428,4510000.0
2009-04-29 20:35:00,4.37985,4.38051,4.37425,4.37781,5630000.0
2009-04-29 20:36:00,4.38073,4.38073,4.37045,4.37914,7510000.0
2009-04-29 20:37:00,4.37373,4.37897,4.36818,4.37707,5630000.0
2009-04-29 20:38:00,4.37165,4.37608,4.36733,4.36925,4880000.0
2009-04-29 20:39:00,4.37088,4.37939,4.36555,4.37939,6010000.0
2009-04-29 20:40:00,4.37826,4.37973,4.37091,4.37907,7130000.0
2009-04-29 20:41:00,4.38021,4.38021,4.36524,4.37703,6000000.0
2009-04-29 20:42:00,4.37498,4.37976,4.37307,4.37974,4130000.0
2009-04-29 20:43:00,4.37765,4.3794,4.37526,4.37705,6390000.0
2009-04-29 20:44:00,4.37576,4.38012,4.37158,4.37781,7500000.0
2009-04-29 20:45:00,4.38026,4.38063,4.37325,4.38048,6760000.0
2009-04-29 20:46:00,4.37992,4.38047,4.37348,4.37348,4880000.0
2009-04-29 20:47:00,4.37805,4.38127,4.37441,4.37587,6010000.0
2009-04-29 20:48:00,4.37946,4.38159,4.37652,4.37652,4510000.0
2009-04-29 20:49:00,4.37721,4.38118,4.36706,4.37979,9750000.0
2009-04-29 20:50:00,4.3789,4.38162,4.37526,4.37696,4880000.0
2009-04-29 20:51:00,4.37996,4.38243,4.37861,4.38155,5250000.0
2009-04-29 20:52:00,4.38006,4.3809,4.37455,4.38043,5630000.0
2009-04-29 20:53:00,4.37886,4.38027,4.37483,4.37795,6380000.0
2009-04-29 20:54:00,4.3758,4.38106,4.3753,4.3753,5250000.0
2009-04-29 20:55:00,4.37627,4.38017,4.37627,4.37871,6750000.0
2009-04-29 20:56:00,4.37899,4.37899,4.36765,4.36765,8260000.0
2009-04-29 20:57:00,4.37555,4.37611,4.36863,4.37482,7140000.0
2009-04-29 20:58:00,4.37494,4.37568,4.36972,4.37461,7500000.0
2009-04-29 20:59:00,4.36988,4.37527,4.36582,4.37519,6010000.0
2009-04-29 21:00:00,4.37224,4.37748,4.37182,4.37182,5630000.0
2009-04-29 21:01:00,4.36974,4.37485,4.36938,4.37485,5260000.0
2009-04-29 21:02:00,4.37072,4.37659,4.36957,4.3737,7510000.0
2009-04-29 21:03:00,4.3755,4.37568,4.36616,4.37568,5630000.0
2009-04-29 21:04:00,4.37393,4.37415,4.36117,4.36872,5630000.0
2009-04-29 21:05:00,4.37184,4.37354,4.36388,4.37309,4510000.0
2009-04-29 21:06:00,4.36977,4.36977,4.36683,4.36683,1500000.0
2009-04-29 21:07:00,4.36382,4.37268,4.36382,4.37268,1500000.0
2009-04-29 21:09:00,4.36844,4.37221,4.36719,4.36733,4500000.0
2009-04-29 21:10:00,4.3716,4.3716,4.36804,4.36824,2250000.0
2009-04-29 21:12:00,4.36448,4.37047,4.36107,4.36457,8250000.0
2009-04-29 21:13:00,4.3665,4.37269,4.36452,4.37238,9010000.0
2009-04-29 21:14:00,4.3658,4.36891,4.36081,4.36398,9030000.0
2009-04-29 21:15:00,4.35906,4.37002,4.35906,4.36727,6010000.0
2009-04-29 21:16:00,4.36894,4.36894,4.36046,4.36309,5250000.0
2009-04-29 21:17:00,4.36035,4.36696,4.36035,4.36696,6010000.0
2009-04-29 21:18:00,4.36616,4.36762,4.3578,4.36762,3380000.0
2009-04-29 21:19:00,4.36673,4.36703,4.35874,4.36513,7130000.0
2009-04-29 21:20:00,4.36552,4.36757,4.36474,4.36757,6760000.0
2009-04-29 21:22:00,4.3693,4.37077,4.36189,4.37054,6010000.0
2009-04-29 21:23:00,4.36341,4.36895,4.36341,4.36418,4510000.0
2009-04-29 21:24:00,4.36554,4.36821,4.36326,4.36772,4880000.0
2009-04-29 21:25:00,4.3643,4.37125,4.36303,4.37001,5630000.0
2009-04-29 21:26:00,4.36869,4.37073,4.36204,4.37073,5630000.0
2009-04-29 21:27:00,4.36969,4.37484,4.36969,4.37163,4880000.0
2009-04-29 21:28:00,4.37561,4.37754,4.36857,4.37754,7500000.0
2009-04-29 21:29:00,4.3714,4.37922,4.37021,4.37922,10130000.0
2009-04-29 21:30:00,4.38048,4.38177,4.37538,4.379,8250000.0
2009-04-29 21:33:00,4.37799,4.37802,4.37139,4.37139,3380000.0
2009-04-29 21:34:00,4.37657,4.37948,4.37383,4.37412,5250000.0
2009-04-29 21:35:00,4.38135,4.38224,4.37287,4.38184,6000000.0
2009-04-29 21:36:00,4.37767,4.37767,4.37202,4.37202,1500000.0
2009-04-29 21:38:00,4.37978,4.38109,4.3735,4.38017,5630000.0
2009-04-29 21:39:00,4.38088,4.38177,4.36778,4.37767,7500000.0
2009-04-29 21:40:00,4.37089,4.38324,4.36914,4.37999,4900000.0
2009-04-29 21:41:00,4.3804,4.38236,4.3804,4.38214,5250000.0
2009-04-29 21:42:00,4.37919,4.38339,4.37606,4.3813,6380000.0
2009-04-29 21:43:00,4.38319,4.38319,4.37627,4.38068,6760000.0
2009-04-29 21:44:00,4.37828,4.3854,4.37703,4.38432,9380000.0
2009-04-29 21:45:00,4.38508,4.38508,4.37425,4.38435,4880000.0
2009-04-29 21:46:00,4.38038,4.38503,4.37562,4.37626,6000000.0
2009-04-29 21:47:00,4.38763,4.39123,4.38503,4.3878,4510000.0
2009-04-29 21:48:00,4.38929,4.38929,4.38452,4.38885,5250000.0
2009-04-29 21:49:00,4.38489,4.3901,4.3796,4.38937,7500000.0
2009-04-29 21:50:00,4.38777,4.39153,4.38642,4.38642,6750000.0
2009-04-29 21:51:00,4.39057,4.39242,4.38153,4.38706,7500000.0
2009-04-29 21:52:00,4.38776,4.39045,4.37928,4.37928,5630000.0
2009-04-29 21:53:00,4.38273,4.38931,4.38254,4.38524,5250000.0
2009-04-29 21:54:00,4.38755,4.39159,4.38447,4.38705,7500000.0
2009-04-29 21:55:00,4.38922,4.39238,4.38418,4.39238,6760000.0
2009-04-29 21:56:00,4.38843,4.39307,4.38635,4.39168,6750000.0
2009-04-29 21:57:00,4.39164,4.39631,4.38454,4.38454,4510000.0
2009-04-29 21:58:00,4.39211,4.39268,4.38525,4.38525,5630000.0
2009-04-29 21:59:00,4.38446,4.39847,4.38446,4.39444,12380000.0
2009-04-29 22:00:00,4.39482,4.39482,4.38719,4.39038,11630000.0
2009-04-29 22:02:00,4.39381,4.39381,4.39249,4.39249,1500000.0
2009-04-29 22:05:00,4.38702,4.39355,4.38094,4.39355,6760000.0
2009-04-29 22:06:00,4.39178,4.39256,4.38318,4.39044,6000000.0
2009-04-29 22:07:00,4.38884,4.39476,4.38857,4.39447,10510000.0
2009-04-29 22:09:00,4.3862,4.39271,4.38399,4.39105,10510000.0
2009-04-29 22:10:00,4.38551,4.38755,4.38395,4.38449,5250000.0
2009-04-29 22:14:00,4.38407,4.38876,4.37733,4.38837,6760000.0
2009-04-29 22:15:00,4.38599,4.39108,4.38455,4.39108,4130000.0
2009-04-29 22:16:00,4.38852,4.39129,4.38496,4.38907,4130000.0
2009-04-29 22:17:00,4.38936,4.39305,4.38082,4.39305,4510000.0
2009-04-29 22:18:00,4.38582,4.39204,4.3804,4.39067,7880000.0
2009-04-29 22:19:00,4.3916,4.3916,4.38665,4.38785,3750000.0
2009-04-29 22:20:00,4.38337,4.38761,4.38337,4.38761,3380000.0
2009-04-29 22:21:00,4.39309,4.39427,4.38314,4.38799,8260000.0
2009-04-29 22:22:00,4.39442,4.39628,4.39346,4.39471,5250000.0
2009-04-29 22:25:00,4.38665,4.39353,4.38111,4.39353,7510000.0
2009-04-29 22:27:00,4.38309,4.39243,4.38309,4.39232,7130000.0
2009-04-29 22:28:00,4.38805,4.39202,4.3843,4.39202,6000000.0
2009-04-29 22:29:00,4.38792,4.39129,4.38766,4.39129,5250000.0
2009-04-29 22:30:00,4.39348,4.39348,4.38292,4.38854,7500000.0
2009-04-29 22:31:00,4.37672,4.38667,4.37672,4.38237,8630000.0
2009-04-29 22:32:00,4.38358,4.38661,4.37672,4.38607,4500000.0
2009-04-29 22:33:00,4.37992,4.38661,4.37976,4.37976,7500000.0
2009-04-29 22:34:00,4.38661,4.38661,4.37672,4.38137,5630000.0
2009-04-29 22:35:00,4.38828,4.39175,4.3815,4.38439,5630000.0
2009-04-29 22:36:00,4.38786,4.39087,4.3807,4.38686,5250000.0
2009-04-29 22:37:00,4.38131,4.39095,4.38131,4.39095,7500000.0
2009-04-29 22:38:00,4.38642,4.39357,4.38642,4.39357,3750000.0
2009-04-29 22:39:00,4.38459,4.39077,4.37888,4.38677,7880000.0
2009-04-29 22:40:00,4.38693,4.39292,4.38361,4.39256,10880000.0
2009-04-29 22:45:00,4.39319,4.39319,4.38753,4.38753,3000000.0
2009-04-29 22:46:00,4.38616,4.38616,4.38166,4.38397,6000000.0
2009-04-29 22:47:00,4.3856,4.39125,4.37686,4.39125,5630000.0
2009-04-29 22:48:00,4.38591,4.393,4.38027,4.38027,7500000.0
2009-04-29 22:50:00,4.38416,4.38416,4.37966,4.38197,6000000.0
2009-04-29 22:55:00,4.37472,4.38179,4.37472,4.38179,1500000.0
2009-04-29 22:56:00,4.38434,4.38836,4.3821,4.3821,3750000.0
2009-04-29 22:57:00,4.37904,4.37904,4.37904,4.37904,750000.0
2009-04-29 22:58:00,4.37472,4.38252,4.37472,4.38252,1500000.0
2009-04-29 22:59:00,4.37899,4.38544,4.3757,4.38457,6000000.0
2009-04-29 23:00:00,4.38175,4.39126,4.38175,4.38287,13500000.0
2009-04-29 23:01:00,4.38405,4.38496,4.38405,4.38496,2250000.0
2009-04-29 23:02:00,4.38179,4.38179,4.38179,4.38179,750000.0
2009-04-29 23:03:00,4.38083,4.39011,4.38083,4.39011,3380000.0
2009-04-29 23:04:00,4.38398,4.38412,4.37904,4.38145,3000000.0
2009-04-29 23:05:00,4.37972,4.39032,4.37972,4.38897,4500000.0
2009-04-29 23:06:00,4.3819,4.39066,4.3819,4.38655,3380000.0
2009-04-29 23:08:00,4.37886,4.38088,4.37886,4.38088,1500000.0
2009-04-29 23:09:00,4.39108,4.39195,4.38479,4.38982,5630000.0
2009-04-29 23:10:00,4.3861,4.38624,4.37672,4.38608,6000000.0
2009-04-29 23:13:00,4.39317,4.39317,4.38816,4.39059,6000000.0
2009-04-29 23:15:00,4.38939,4.39203,4.38771,4.39203,3010000.0
2009-04-29 23:16:00,4.38846,4.39313,4.38567,4.39181,6000000.0
2009-04-29 23:17:00,4.3925,4.39264,4.38312,4.39248,5630000.0
2009-04-29 23:19:00,4.38716,4.38716,4.38716,4.38716,750000.0
2009-04-29 23:20:00,4.38716,4.38716,4.38266,4.38497,6000000.0
2009-04-29 23:22:00,4.3891,4.39409,4.3891,4.39409,1500000.0
2009-04-29 23:23:00,4.38337,4.38337,4.37772,4.37772,1500000.0
2009-04-29 23:24:00,4.39252,4.39252,4.38693,4.38693,2630000.0
2009-04-29 23:25:00,4.38704,4.38704,4.38704,4.38704,750000.0
2009-04-29 23:26:00,4.37772,4.38204,4.37772,4.38204,1130000.0
2009-04-29 23:27:00,4.38651,4.38651,4.38566,4.38566,1130000.0
2009-04-29 23:28:00,4.38716,4.38716,4.38716,4.38716,380000.0
2009-04-29 23:29:00,4.38851,4.39716,4.38597,4.3874,6010000.0
2009-04-29 23:30:00,4.38696,4.38696,4.38551,4.38551,1130000.0
2009-04-29 23:31:00,4.38712,4.38712,4.38712,4.38712,380000.0
2009-04-29 23:32:00,4.37772,4.37772,4.37772,4.37772,750000.0
2009-04-29 23:33:00,4.38826,4.39382,4.38826,4.39382,3390000.0
2009-04-29 23:34:00,4.38204,4.38204,4.38204,4.38204,380000.0
2009-04-29 23:35:00,4.38709,4.38709,4.38709,4.38709,750000.0
2009-04-29 23:36:00,4.38705,4.38796,4.38705,4.38796,1130000.0
2009-04-29 23:37:00,4.37772,4.38716,4.37772,4.38716,1500000.0
2009-04-29 23:38:00,4.38651,4.38651,4.38651,4.38651,750000.0
2009-04-29 23:39:00,4.38239,4.38239,4.38239,4.38239,750000.0
2009-04-29 23:40:00,4.38712,4.38712,4.38712,4.38712,750000.0
2009-04-29 23:41:00,4.38647,4.38665,4.38647,4.38665,1500000.0
2009-04-29 23:42:00,4.38551,4.38712,4.38551,4.38712,1500000.0
2009-04-29 23:43:00,4.38712,4.38761,4.37772,4.37772,6390000.0
2009-04-29 23:44:00,4.37772,4.38792,4.37772,4.38712,10510000.0
2009-04-29 23:45:00,4.39359,4.39359,4.38401,4.3887,6760000.0
2009-04-29 23:46:00,4.38239,4.38722,4.38204,4.38238,5250000.0
2009-04-29 23:47:00,4.38704,4.38728,4.38704,4.38728,1500000.0
2009-04-29 23:48:00,4.38712,4.38712,4.38712,4.38712,1500000.0
2009-04-29 23:49:00,4.38566,4.38566,4.38566,4.38566,750000.0
2009-04-29 23:50:00,4.38551,4.38796,4.38204,4.38559,6000000.0
2009-04-29 23:51:00,4.37772,4.37772,4.37772,4.37772,750000.0
2009-04-29 23:52:00,4.38647,4.39381,4.38205,4.39381,4130000.0
2009-04-29 23:53:00,4.38712,4.38712,4.38665,4.38665,1500000.0
2009-04-29 23:54:00,4.38736,4.39256,4.38322,4.39256,6000000.0
2009-04-29 23:55:00,4.38712,4.38712,4.37772,4.38665,4880000.0
2009-04-30 00:00:00,4.39532,4.39532,4.38751,4.38847,5250000.0
2009-04-30 00:01:00,4.38337,4.38796,4.38204,4.38716,6000000.0
2009-04-30 00:02:00,4.38651,4.38796,4.37772,4.3861,7880000.0
2009-04-30 00:03:00,4.38238,4.38796,4.37772,4.37772,6750000.0
2009-04-30 00:04:00,4.38716,4.38716,4.38266,4.38497,6000000.0
2009-04-30 00:05:00,4.38651,4.38796,4.37772,4.3861,8250000.0
2009-04-30 00:06:00,4.38223,4.38716,4.37772,4.38704,8250000.0
2009-04-30 00:07:00,4.38651,4.38796,4.37772,4.3861,7510000.0
2009-04-30 00:08:00,4.37588,4.38728,4.37588,4.38651,7130000.0
2009-04-30 00:09:00,4.38727,4.3929,4.38386,4.39042,8250000.0
2009-04-30 00:10:00,4.38174,4.38884,4.37952,4.38808,7510000.0
2009-04-30 00:14:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 00:15:00,4.39418,4.39418,4.38936,4.38936,5250000.0
2009-04-30 00:17:00,4.38082,4.38646,4.37838,4.38645,3380000.0
2009-04-30 00:18:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 00:19:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 00:20:00,4.38482,4.38482,4.38339,4.38421,4500000.0
2009-04-30 00:21:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 00:22:00,4.37953,4.38482,4.37953,4.38474,5630000.0
2009-04-30 00:23:00,4.38421,4.38566,4.37542,4.3838,7140000.0
2009-04-30 00:24:00,4.38236,4.38339,4.37953,4.38339,2250000.0
2009-04-30 00:25:00,4.37575,4.38531,4.37575,4.38263,7130000.0
2009-04-30 00:26:00,4.38376,4.38492,4.37542,4.38003,7880000.0
2009-04-30 00:27:00,4.37542,4.38492,4.37542,4.38335,4500000.0
2009-04-30 00:28:00,4.37948,4.38454,4.37948,4.38454,7500000.0
2009-04-30 00:29:00,4.38071,4.38531,4.37952,4.38477,8630000.0
2009-04-30 00:30:00,4.38436,4.3935,4.38403,4.38623,5250000.0
2009-04-30 00:31:00,4.37948,4.38498,4.37846,4.38492,6000000.0
2009-04-30 00:32:00,4.38482,4.38486,4.38122,4.38486,4500000.0
2009-04-30 00:33:00,4.38003,4.38003,4.38003,4.38003,750000.0
2009-04-30 00:34:00,4.38411,4.38498,4.37862,4.38474,5630000.0
2009-04-30 00:35:00,4.38442,4.38442,4.38442,4.38442,750000.0
2009-04-30 00:36:00,4.38482,4.38482,4.38482,4.38482,750000.0
2009-04-30 00:37:00,4.38467,4.38501,4.38467,4.38501,1500000.0
2009-04-30 00:38:00,4.37974,4.37974,4.37974,4.37974,380000.0
2009-04-30 00:39:00,4.38482,4.38498,4.38036,4.38487,7880000.0
2009-04-30 00:40:00,4.38363,4.38417,4.37358,4.37542,9000000.0
2009-04-30 00:41:00,4.37938,4.38531,4.37938,4.38531,5630000.0
2009-04-30 00:42:00,4.38417,4.3851,4.37542,4.38122,6000000.0
2009-04-30 00:43:00,4.38347,4.38526,4.38122,4.38417,4880000.0
2009-04-30 00:44:00,4.38359,4.38482,4.37965,4.38107,4130000.0
2009-04-30 00:45:00,4.3897,4.39121,4.38145,4.38358,10140000.0
2009-04-30 00:46:00,4.38392,4.38482,4.37542,4.38482,5630000.0
2009-04-30 00:47:00,4.38371,4.38531,4.37948,4.38482,7130000.0
2009-04-30 00:48:00,4.38414,4.38486,4.38321,4.38486,6000000.0
2009-04-30 00:49:00,4.38492,4.38492,4.38036,4.38267,3380000.0
2009-04-30 00:50:00,4.38442,4.38482,4.37392,4.38339,4510000.0
2009-04-30 00:51:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 00:52:00,4.39085,4.39085,4.38107,4.38448,7140000.0
2009-04-30 00:53:00,4.37974,4.38482,4.37974,4.38406,5250000.0
2009-04-30 00:54:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 00:55:00,4.37953,4.38486,4.37953,4.38417,7130000.0
2009-04-30 00:56:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 00:57:00,4.3848,4.38482,4.37952,4.37952,5250000.0
2009-04-30 00:58:00,4.38466,4.38531,4.37308,4.38392,6750000.0
2009-04-30 00:59:00,4.38071,4.38482,4.37308,4.38263,6000000.0
2009-04-30 01:00:00,4.39223,4.39223,4.38381,4.38395,5630000.0
2009-04-30 01:01:00,4.38487,4.38487,4.37575,4.37974,6750000.0
2009-04-30 01:02:00,4.38417,4.38479,4.37542,4.37575,5250000.0
2009-04-30 01:03:00,4.38397,4.38482,4.37542,4.38482,5630000.0
2009-04-30 01:04:00,4.38489,4.38489,4.38479,4.38479,1500000.0
2009-04-30 01:05:00,4.38321,4.38417,4.37542,4.37542,3760000.0
2009-04-30 01:06:00,4.38269,4.38482,4.38107,4.38482,5260000.0
2009-04-30 01:07:00,4.38071,4.38531,4.38007,4.38428,6000000.0
2009-04-30 01:08:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 01:09:00,4.38002,4.38482,4.37572,4.38482,5250000.0
2009-04-30 01:10:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 01:11:00,4.38486,4.38486,4.38467,4.38467,1500000.0
2009-04-30 01:12:00,4.38442,4.38442,4.38442,4.38442,1130000.0
2009-04-30 01:13:00,4.38339,4.38339,4.38339,4.38339,750000.0
2009-04-30 01:14:00,4.37542,4.38339,4.37542,4.37948,2250000.0
2009-04-30 01:15:00,4.38499,4.38499,4.38263,4.38263,1500000.0
2009-04-30 01:16:00,4.38414,4.38414,4.38414,4.38414,750000.0
2009-04-30 01:17:00,4.38466,4.38531,4.38392,4.38392,4880000.0
2009-04-30 01:18:00,4.37974,4.38388,4.37948,4.37948,4880000.0
2009-04-30 01:19:00,4.38528,4.38566,4.37358,4.38236,7500000.0
2009-04-30 01:20:00,4.37358,4.38531,4.37358,4.38531,6000000.0
2009-04-30 01:21:00,4.38467,4.38482,4.37974,4.38322,4130000.0
2009-04-30 01:22:00,4.37965,4.38523,4.37713,4.38388,4500000.0
2009-04-30 01:23:00,4.38494,4.38494,4.38359,4.38467,5250000.0
2009-04-30 01:24:00,4.38353,4.38482,4.37953,4.37953,4890000.0
2009-04-30 01:25:00,4.38339,4.38549,4.37713,4.37862,7500000.0
2009-04-30 01:26:00,4.38421,4.38513,4.37974,4.38417,8250000.0
2009-04-30 01:27:00,4.38002,4.38537,4.37862,4.38479,10130000.0
2009-04-30 01:28:00,4.38336,4.38407,4.38336,4.38407,1500000.0
2009-04-30 01:29:00,4.37542,4.38494,4.37542,4.38322,11630000.0
2009-04-30 01:30:00,4.38903,4.392,4.38421,4.3863,6000000.0
2009-04-30 01:31:00,4.38442,4.38537,4.37953,4.38537,4130000.0
2009-04-30 01:32:00,4.37974,4.38498,4.37974,4.38347,6000000.0
2009-04-30 01:33:00,4.38482,4.38549,4.37862,4.38122,6750000.0
2009-04-30 01:34:00,4.38002,4.38482,4.37572,4.38388,6390000.0
2009-04-30 01:35:00,4.37781,4.38566,4.37781,4.38566,6380000.0
2009-04-30 01:36:00,4.37846,4.38528,4.37846,4.38107,5630000.0
2009-04-30 01:37:00,4.38417,4.38528,4.38107,4.38414,5640000.0
2009-04-30 01:38:00,4.38339,4.38513,4.37542,4.38513,7880000.0
2009-04-30 01:39:00,4.38501,4.38501,4.38326,4.38487,3380000.0
2009-04-30 01:40:00,4.38277,4.38486,4.37948,4.37948,6000000.0
2009-04-30 01:41:00,4.38158,4.38482,4.37862,4.38432,6750000.0
2009-04-30 01:42:00,4.37542,4.38482,4.37542,4.38107,6000000.0
2009-04-30 01:43:00,4.38531,4.38531,4.38304,4.38304,4130000.0
2009-04-30 01:44:00,4.37542,4.38498,4.37542,4.38486,8630000.0
2009-04-30 01:45:00,4.39235,4.39235,4.38458,4.38458,4510000.0
2009-04-30 01:46:00,4.38467,4.38528,4.37542,4.38487,5630000.0
2009-04-30 01:47:00,4.38467,4.38537,4.37542,4.37542,6000000.0
2009-04-30 01:48:00,4.38107,4.38498,4.37542,4.38421,5250000.0
2009-04-30 01:49:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 01:50:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 01:51:00,4.38482,4.38482,4.38036,4.38036,3750000.0
2009-04-30 01:52:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 01:53:00,4.37542,4.38566,4.37542,4.37542,5250000.0
2009-04-30 01:54:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 01:55:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 01:56:00,4.38322,4.38486,4.37952,4.38486,6000000.0
2009-04-30 01:57:00,4.38498,4.38566,4.38036,4.38566,4500000.0
2009-04-30 01:58:00,4.38236,4.38482,4.38236,4.38236,3750000.0
2009-04-30 02:01:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 02:02:00,4.3848,4.38494,4.37542,4.38478,6000000.0
2009-04-30 02:03:00,4.37974,4.38531,4.37542,4.37575,7500000.0
2009-04-30 02:04:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 02:05:00,4.38417,4.38527,4.37952,4.38227,6770000.0
2009-04-30 02:06:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 02:07:00,4.38154,4.38482,4.37452,4.38329,6760000.0
2009-04-30 02:08:00,4.38417,4.38477,4.3778,4.38418,5250000.0
2009-04-30 02:09:00,4.38447,4.38492,4.37542,4.37965,6010000.0
2009-04-30 02:10:00,4.38249,4.38483,4.37965,4.38339,6010000.0
2009-04-30 02:11:00,4.38339,4.38435,4.37782,4.38406,5270000.0
2009-04-30 02:12:00,4.37974,4.38498,4.37671,4.38476,7880000.0
2009-04-30 02:13:00,4.38249,4.38417,4.37542,4.38326,5630000.0
2009-04-30 02:14:00,4.38322,4.38566,4.37542,4.37542,4500000.0
2009-04-30 02:15:00,4.38891,4.39102,4.37683,4.37845,19890000.0
2009-04-30 02:16:00,4.37938,4.37965,4.37938,4.37965,1500000.0
2009-04-30 02:17:00,4.38339,4.38482,4.37948,4.38482,7130000.0
2009-04-30 02:18:00,4.38476,4.38548,4.37542,4.37961,4890000.0
2009-04-30 02:19:00,4.38339,4.38524,4.37778,4.37778,6000000.0
2009-04-30 02:20:00,4.37974,4.38548,4.37936,4.38417,7510000.0
2009-04-30 02:21:00,4.38353,4.38566,4.37542,4.37542,6760000.0
2009-04-30 02:22:00,4.37542,4.38549,4.37307,4.38003,5250000.0
2009-04-30 02:23:00,4.38215,4.38549,4.37542,4.38322,6380000.0
2009-04-30 02:24:00,4.37783,4.38566,4.37783,4.38417,8250000.0
2009-04-30 02:25:00,4.37948,4.38417,4.37542,4.37974,7500000.0
2009-04-30 02:26:00,4.38122,4.38541,4.37952,4.38304,4880000.0
2009-04-30 02:27:00,4.37542,4.38482,4.37542,4.37903,4890000.0
2009-04-30 02:28:00,4.38392,4.38485,4.37358,4.38482,5630000.0
2009-04-30 02:29:00,4.38331,4.38524,4.38331,4.38389,3380000.0
2009-04-30 02:30:00,4.3931,4.3931,4.38367,4.38367,6000000.0
2009-04-30 02:31:00,4.38329,4.38487,4.37948,4.38487,6380000.0
2009-04-30 02:32:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 02:33:00,4.38454,4.38482,4.37948,4.37948,6760000.0
2009-04-30 02:34:00,4.38486,4.38486,4.38036,4.38267,6380000.0
2009-04-30 02:35:00,4.37542,4.38482,4.37542,4.38482,7130000.0
2009-04-30 02:36:00,4.38359,4.38524,4.38036,4.38036,4130000.0
2009-04-30 02:37:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 02:38:00,4.38421,4.38498,4.37949,4.38432,7500000.0
2009-04-30 02:39:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 02:40:00,4.38417,4.38421,4.37952,4.38417,5630000.0
2009-04-30 02:41:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 02:42:00,4.385,4.385,4.38039,4.38441,4130000.0
2009-04-30 02:43:00,4.37948,4.38442,4.37542,4.37542,5260000.0
2009-04-30 02:44:00,4.37903,4.3848,4.37903,4.3848,4880000.0
2009-04-30 02:45:00,4.3924,4.3924,4.38397,4.38402,7510000.0
2009-04-30 02:46:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 02:47:00,4.38482,4.38482,4.38007,4.38339,5260000.0
2009-04-30 02:48:00,4.38486,4.38498,4.38107,4.38421,4880000.0
2009-04-30 02:49:00,4.37523,4.3842,4.37523,4.38392,3750000.0
2009-04-30 02:50:00,4.38347,4.38446,4.37542,4.38446,6000000.0
2009-04-30 02:51:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 02:52:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 02:53:00,4.38486,4.38486,4.37948,4.37948,1500000.0
2009-04-30 02:54:00,4.38036,4.38339,4.38036,4.38339,1500000.0
2009-04-30 02:55:00,4.38442,4.38498,4.38399,4.38498,4130000.0
2009-04-30 02:56:00,4.38326,4.38326,4.38326,4.38326,750000.0
2009-04-30 02:57:00,4.37974,4.38503,4.37948,4.38503,5260000.0
2009-04-30 02:58:00,4.38039,4.38537,4.37948,4.37948,6010000.0
2009-04-30 02:59:00,4.38504,4.38506,4.37974,4.37974,4130000.0
2009-04-30 03:00:00,4.39199,4.39199,4.37671,4.38424,22520000.0
2009-04-30 03:01:00,4.38475,4.38486,4.37542,4.38477,5250000.0
2009-04-30 03:02:00,4.38407,4.38524,4.37784,4.37952,7880000.0
2009-04-30 03:03:00,4.38329,4.38478,4.37542,4.38478,3750000.0
2009-04-30 03:04:00,4.38264,4.38498,4.38036,4.38487,6000000.0
2009-04-30 03:05:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 03:06:00,4.38482,4.38482,4.37974,4.38329,5630000.0
2009-04-30 03:07:00,4.38486,4.38486,4.38036,4.38267,6380000.0
2009-04-30 03:08:00,4.38523,4.38523,4.37948,4.38445,6000000.0
2009-04-30 03:09:00,4.38326,4.38482,4.38322,4.38339,5250000.0
2009-04-30 03:10:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 03:11:00,4.38417,4.38417,4.37782,4.37782,1500000.0
2009-04-30 03:12:00,4.38321,4.38389,4.38321,4.38389,1500000.0
2009-04-30 03:13:00,4.38322,4.38421,4.37542,4.38267,4500000.0
2009-04-30 03:14:00,4.38417,4.38417,4.37993,4.37993,1500000.0
2009-04-30 03:15:00,4.39469,4.39469,4.38652,4.38661,4880000.0
2009-04-30 03:16:00,4.38347,4.3857,4.38107,4.3857,4880000.0
2009-04-30 03:17:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:18:00,4.3838,4.38497,4.37542,4.38349,6380000.0
2009-04-30 03:19:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:20:00,4.38478,4.38482,4.37542,4.3778,5630000.0
2009-04-30 03:21:00,4.38411,4.38562,4.37948,4.38036,7510000.0
2009-04-30 03:22:00,4.38486,4.38486,4.38036,4.38267,6010000.0
2009-04-30 03:23:00,4.37542,4.38485,4.37542,4.38304,7500000.0
2009-04-30 03:24:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:25:00,4.38447,4.38498,4.37974,4.38414,3750000.0
2009-04-30 03:26:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:27:00,4.37938,4.38531,4.37933,4.38315,3750000.0
2009-04-30 03:28:00,4.38108,4.38487,4.37948,4.38487,4500000.0
2009-04-30 03:29:00,4.38392,4.38487,4.37974,4.38487,4130000.0
2009-04-30 03:30:00,4.39157,4.39157,4.38497,4.38572,4130000.0
2009-04-30 03:31:00,4.38036,4.38474,4.38036,4.38417,4130000.0
2009-04-30 03:32:00,4.38039,4.38339,4.37948,4.37948,3380000.0
2009-04-30 03:33:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:34:00,4.38474,4.38566,4.37307,4.37974,7880000.0
2009-04-30 03:35:00,4.38417,4.38417,4.38036,4.38036,5260000.0
2009-04-30 03:36:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:37:00,4.37542,4.38482,4.37542,4.38339,6000000.0
2009-04-30 03:38:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:39:00,4.38478,4.3857,4.37542,4.38347,6000000.0
2009-04-30 03:40:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:41:00,4.38322,4.38449,4.37933,4.38339,6760000.0
2009-04-30 03:42:00,4.38498,4.38498,4.37948,4.37948,5630000.0
2009-04-30 03:43:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:44:00,4.38182,4.39246,4.38182,4.39246,4500000.0
2009-04-30 03:45:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:46:00,4.38359,4.38503,4.37948,4.38482,6750000.0
2009-04-30 03:47:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 03:48:00,4.3863,4.39034,4.38582,4.39034,5250000.0
2009-04-30 03:49:00,4.37948,4.38526,4.37948,4.38486,4130000.0
2009-04-30 03:50:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 03:51:00,4.38531,4.38531,4.37542,4.38359,6000000.0
2009-04-30 03:52:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 03:53:00,4.38146,4.38498,4.37974,4.38107,3750000.0
2009-04-30 03:54:00,4.38566,4.38566,4.37952,4.38482,5250000.0
2009-04-30 03:55:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 03:56:00,4.38339,4.38339,4.37542,4.38339,3750000.0
2009-04-30 03:57:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 03:58:00,4.38482,4.38482,4.38482,4.38482,750000.0
2009-04-30 03:59:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 04:00:00,4.39049,4.39049,4.38713,4.38713,2250000.0
2009-04-30 04:01:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 04:02:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 04:03:00,4.38417,4.38488,4.37542,4.38488,2630000.0
2009-04-30 04:04:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 04:05:00,4.38051,4.38506,4.37542,4.37542,5630000.0
2009-04-30 04:06:00,4.38482,4.3853,4.37952,4.3853,3760000.0
2009-04-30 04:07:00,4.38421,4.38421,4.37575,4.37948,5250000.0
2009-04-30 04:08:00,4.37948,4.38531,4.37948,4.38226,6010000.0
2009-04-30 04:09:00,4.37961,4.38541,4.37961,4.38531,8250000.0
2009-04-30 04:10:00,4.37974,4.38478,4.37974,4.38007,3750000.0
2009-04-30 04:11:00,4.38107,4.38482,4.38107,4.38414,3380000.0
2009-04-30 04:12:00,4.38042,4.38566,4.3778,4.38339,7880000.0
2009-04-30 04:13:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 04:14:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 04:15:00,4.39199,4.39282,4.38361,4.3851,4880000.0
2009-04-30 04:16:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 04:17:00,4.38008,4.38542,4.37948,4.38122,6760000.0
2009-04-30 04:18:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 04:19:00,4.38003,4.38553,4.37948,4.38553,5630000.0
2009-04-30 04:20:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 04:21:00,4.38417,4.38488,4.37403,4.37952,5250000.0
2009-04-30 04:22:00,4.38478,4.38482,4.37542,4.38421,4890000.0
2009-04-30 04:23:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 04:24:00,4.37542,4.38421,4.37542,4.38421,3750000.0
2009-04-30 04:25:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 04:26:00,4.38399,4.38482,4.37542,4.38348,6760000.0
2009-04-30 04:27:00,4.38347,4.38486,4.37948,4.38486,5250000.0
2009-04-30 04:28:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 04:29:00,4.38478,4.38548,4.37952,4.37952,3010000.0
2009-04-30 04:30:00,4.39266,4.39266,4.38338,4.38338,5630000.0
2009-04-30 04:31:00,4.38388,4.38482,4.38338,4.38338,5630000.0
2009-04-30 04:32:00,4.3838,4.38512,4.37403,4.38107,5260000.0
2009-04-30 04:33:00,4.38478,4.38524,4.37933,4.38215,8250000.0
2009-04-30 04:34:00,4.38379,4.38487,4.38252,4.38487,4880000.0
2009-04-30 04:35:00,4.38486,4.38486,4.38036,4.38267,5640000.0
2009-04-30 04:36:00,4.38269,4.38487,4.37671,4.37974,4880000.0
2009-04-30 04:37:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 04:38:00,4.38267,4.38553,4.37542,4.38339,7880000.0
2009-04-30 04:39:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 04:40:00,4.38482,4.38537,4.37948,4.38475,6750000.0
2009-04-30 04:41:00,4.38347,4.38486,4.37813,4.38486,4880000.0
2009-04-30 04:42:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 04:43:00,4.38339,4.38486,4.38107,4.38486,7130000.0
2009-04-30 04:44:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 04:45:00,4.39149,4.39149,4.38118,4.38571,5630000.0
2009-04-30 04:46:00,4.38217,4.38566,4.37952,4.37952,6000000.0
2009-04-30 04:47:00,4.38537,4.38537,4.37542,4.3848,5630000.0
2009-04-30 04:48:00,4.38359,4.38486,4.37777,4.38482,6750000.0
2009-04-30 04:49:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 04:50:00,4.38469,4.38566,4.37542,4.38482,8250000.0
2009-04-30 04:51:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 04:52:00,4.38329,4.38336,4.37542,4.38336,4880000.0
2009-04-30 04:53:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 04:54:00,4.38387,4.38531,4.37784,4.38427,7140000.0
2009-04-30 04:55:00,4.38359,4.38482,4.37903,4.38347,7880000.0
2009-04-30 04:56:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 04:57:00,4.38353,4.38353,4.38353,4.38353,750000.0
2009-04-30 04:58:00,4.38417,4.38417,4.38353,4.38353,1500000.0
2009-04-30 04:59:00,4.38421,4.38566,4.37542,4.3838,7140000.0
2009-04-30 05:00:00,4.38903,4.38903,4.38743,4.38743,1500000.0
2009-04-30 05:01:00,4.38267,4.38267,4.38154,4.38154,1130000.0
2009-04-30 05:02:00,4.38435,4.38531,4.37542,4.37781,6750000.0
2009-04-30 05:03:00,4.38347,4.38407,4.37542,4.38042,5630000.0
2009-04-30 05:04:00,4.38339,4.38498,4.38339,4.38498,1500000.0
2009-04-30 05:05:00,4.38347,4.38347,4.38347,4.38347,380000.0
2009-04-30 05:06:00,4.38107,4.3842,4.37542,4.37542,4130000.0
2009-04-30 05:07:00,4.38387,4.38482,4.37358,4.37374,7510000.0
2009-04-30 05:08:00,4.38486,4.38486,4.38036,4.38267,6000000.0
2009-04-30 05:09:00,4.38449,4.38505,4.37974,4.38505,7510000.0
2009-04-30 05:10:00,4.38421,4.38566,4.37542,4.3838,7880000.0
2009-04-30 05:11:00,4.38486,4.38486,4.37965,4.37965,1500000.0
2009-04-30 05:12:00,4.37542,4.38498,4.37542,4.38449,5250000.0
2009-04-30 05:13:00,4.38387,4.38486,4.37953,4.38421,6380000.0
2009-04-30 05:14:00,4.37784,4.39185,4.37784,4.38971,3750000.0
2009-04-30 05:15:00,4.38107,4.38531,4.37542,4.38353,15400000.0
2009-04-30 05:16:00,4.38339,4.38387,4.38339,4.38387,1130000.0
2009-04-30 05:17:00,4.38417,4.38417,4.38036,4.38036,1500000.0
2009-04-30 05:18:00,4.38107,4.38496,4.37542,4.38339,7880000.0
2009-04-30 05:19:00,4.38486,4.38486,4.38036,4.38267,5260000.0
2009-04-30 05:20:00,4.38336,4.38488,4.37308,4.38036,6760000.0
2009-04-30 05:21:00,4.38339,4.38566,4.37307,4.37542,6390000.0
2009-04-30 05:22:00,4.38421,4.38566,4.37542,4.3838,7140000.0
2009-04-30 05:23:00,4.37781,4.38482,4.37781,4.38329,6000000.0
2009-04-30 05:24:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 05:25:00,4.37965,4.38503,4.37835,4.38347,6020000.0
2009-04-30 05:26:00,4.3818,4.38531,4.37542,4.37542,7510000.0
2009-04-30 05:27:00,4.38347,4.38482,4.37974,4.37974,4510000.0
2009-04-30 05:28:00,4.38107,4.38493,4.38074,4.38269,5250000.0
2009-04-30 05:29:00,4.38478,4.38488,4.37308,4.38488,3380000.0
2009-04-30 05:30:00,4.39153,4.39153,4.37995,4.3804,11250000.0
2009-04-30 05:31:00,4.38036,4.38036,4.37307,4.37307,1500000.0
2009-04-30 05:32:00,4.38526,4.38526,4.37974,4.38392,4880000.0
2009-04-30 05:33:00,4.38486,4.38486,4.38036,4.38267,5630000.0
2009-04-30 05:34:00,4.38421,4.38566,4.37542,4.3838,8250000.0
2009-04-30 05:35:00,4.38447,4.38447,4.38236,4.38236,1500000.0
2009-04-30 05:41:00,4.37953,4.38498,4.37452,4.38482,5640000.0
2009-04-30 05:42:00,4.38486,4.38511,4.38018,4.38149,5260000.0
2009-04-30 05:43:00,4.37953,4.38269,4.37953,4.38269,1500000.0
2009-04-30 05:44:00,4.37952,4.38488,4.37952,4.38263,3750000.0
2009-04-30 05:45:00,4.39075,4.39075,4.38414,4.38507,6020000.0
2009-04-30 05:46:00,4.38039,4.38262,4.38039,4.38262,1500000.0
2009-04-30 05:47:00,4.38339,4.38482,4.38339,4.38482,1500000.0
2009-04-30 05:48:00,4.38149,4.38149,4.37542,4.37542,1500000.0
2009-04-30 05:49:00,4.37974,4.38537,4.37846,4.37846,6750000.0
2009-04-30 05:50:00,4.38421,4.38549,4.37542,4.38359,6390000.0
2009-04-30 05:51:00,4.37862,4.38263,4.37862,4.38263,1500000.0
2009-04-30 05:52:00,4.38441,4.3847,4.37542,4.3847,7880000.0
2009-04-30 05:53:00,4.38339,4.38537,4.37782,4.38363,7500000.0
2009-04-30 05:54:00,4.3848,4.38482,4.37542,4.38482,4500000.0
2009-04-30 05:55:00,4.38482,4.38482,4.38359,4.38359,1500000.0
2009-04-30 05:56:00,4.38359,4.38359,4.38359,4.38359,750000.0
2009-04-30 05:57:00,4.38249,4.38482,4.37575,4.38336,6380000.0
2009-04-30 05:58:00,4.3857,4.3857,4.37542,4.38304,7500000.0
2009-04-30 05:59:00,4.38339,4.38482,4.37542,4.38077,4510000.0
2009-04-30 06:00:00,4.38945,4.38945,4.37351,4.37351,13140000.0
2009-04-30 06:01:00,4.38339,4.38531,4.38107,4.38417,6000000.0
2009-04-30 06:02:00,4.37948,4.38417,4.37542,4.38371,7130000.0
2009-04-30 06:03:00,4.38407,4.38447,4.37933,4.38447,5260000.0
2009-04-30 06:04:00,4.38339,4.38566,4.38122,4.38249,6010000.0
2009-04-30 06:05:00,4.3842,4.3842,4.37936,4.37936,1500000.0
2009-04-30 06:06:00,4.3848,4.38485,4.38107,4.3842,6000000.0
2009-04-30 06:07:00,4.38347,4.38347,4.38347,4.38347,750000.0
2009-04-30 06:08:00,4.38107,4.38107,4.38107,4.38107,750000.0
2009-04-30 06:09:00,4.37974,4.38482,4.37948,4.38376,8250000.0
2009-04-30 06:10:00,4.37974,4.38531,4.37575,4.38482,5250000.0
2009-04-30 06:11:00,4.38107,4.38107,4.37452,4.37452,1500000.0
2009-04-30 06:12:00,4.38149,4.38478,4.37974,4.38478,6000000.0
2009-04-30 06:13:00,4.37948,4.38479,4.37948,4.38479,5250000.0
2009-04-30 06:14:00,4.38227,4.38387,4.37948,4.38007,6000000.0
2009-04-30 06:15:00,4.39143,4.39143,4.37998,4.37998,10140000.0
2009-04-30 06:16:00,4.38486,4.38531,4.37523,4.38236,7510000.0
2009-04-30 06:17:00,4.37358,4.37358,4.37358,4.37358,750000.0
2009-04-30 06:18:00,4.37948,4.38421,4.37948,4.38421,1500000.0
2009-04-30 06:19:00,4.38513,4.38566,4.37948,4.38015,7130000.0
2009-04-30 06:20:00,4.38466,4.38498,4.37542,4.38498,6750000.0
2009-04-30 06:21:00,4.38421,4.38566,4.37542,4.3838,8260000.0
2009-04-30 06:22:00,4.38015,4.38487,4.37542,4.38421,4510000.0
2009-04-30 06:23:00,4.38389,4.38479,4.38389,4.38479,1500000.0
2009-04-30 06:24:00,4.38007,4.38414,4.38007,4.38107,3750000.0
2009-04-30 06:25:00,4.38249,4.38249,4.38249,4.38249,750000.0
2009-04-30 06:26:00,4.38482,4.38482,4.38482,4.38482,380000.0
2009-04-30 06:27:00,4.38475,4.38503,4.37542,4.38447,7500000.0
2009-04-30 06:28:00,4.38033,4.38447,4.37948,4.38232,5250000.0
2009-04-30 06:29:00,4.38263,4.38482,4.37572,4.38107,4500000.0
2009-04-30 06:30:00,4.38922,4.39003,4.37781,4.37977,10130000.0
2009-04-30 06:31:00,4.38018,4.38486,4.38018,4.38347,6000000.0
2009-04-30 06:32:00,4.38498,4.38498,4.38018,4.38227,5630000.0
2009-04-30 06:33:00,4.38482,4.38482,4.38432,4.38432,1500000.0
2009-04-30 06:34:00,4.38487,4.38531,4.37542,4.38531,7130000.0
2009-04-30 06:35:00,4.38227,4.38227,4.38033,4.38033,1130000.0
2009-04-30 06:36:00,4.385,4.385,4.37523,4.37523,4880000.0
2009-04-30 06:37:00,4.38146,4.38146,4.37974,4.37974,1130000.0
2009-04-30 06:38:00,4.37542,4.37542,4.37542,4.37542,750000.0
2009-04-30 06:39:00,4.38392,4.38478,4.37542,4.37953,5630000.0
2009-04-30 06:40:00,4.3795,4.38482,4.37948,4.37948,5630000.0
2009-04-30 06:41:00,4.38107,4.38553,4.37542,4.37542,6000000.0
2009-04-30 06:42:00,4.37948,4.38494,4.37537,4.38482,5630000.0
2009-04-30 06:43:00,4.37903,4.38417,4.37542,4.38417,5650000.0
2009-04-30 06:44:00,4.3848,4.3848,4.37777,4.38107,6000000.0
2009-04-30 06:45:00,4.38974,4.39488,4.38195,4.38195,6750000.0
2009-04-30 06:46:00,4.38604,4.39088,4.37956,4.37956,8250000.0
2009-04-30 06:47:00,4.38487,4.38488,4.37974,4.38447,5630000.0
2009-04-30 06:48:00,4.38408,4.38524,4.37537,4.38036,6380000.0
2009-04-30 06:49:00,4.37862,4.38498,4.37523,4.38421,5630000.0
2009-04-30 06:50:00,4.38478,4.38504,4.37713,4.38339,5260000.0
2009-04-30 06:51:00,4.38391,4.38482,4.37542,4.37542,7130000.0
2009-04-30 06:52:00,4.38339,4.38498,4.38008,4.38236,5270000.0
2009-04-30 06:53:00,4.37948,4.38537,4.37575,4.38329,6380000.0
2009-04-30 06:54:00,4.38269,4.38526,4.38007,4.38322,7880000.0
2009-04-30 06:55:00,4.37542,4.38498,4.37542,4.38498,7510000.0
2009-04-30 06:56:00,4.38478,4.38531,4.37542,4.38299,7130000.0
2009-04-30 06:57:00,4.38432,4.38548,4.38389,4.38479,6000000.0
2009-04-30 06:58:00,4.38549,4.38549,4.37308,4.38406,8250000.0
2009-04-30 06:59:00,4.38482,4.38498,4.38007,4.38337,3380000.0
2009-04-30 07:00:00,4.38493,4.39536,4.38193,4.38193,9390000.0
2009-04-30 07:01:00,4.37358,4.38549,4.37358,4.38493,6390000.0
2009-04-30 07:02:00,4.38407,4.38486,4.37903,4.38486,7140000.0
2009-04-30 07:03:00,4.38421,4.38421,4.37952,4.38107,6750000.0
2009-04-30 07:04:00,4.37862,4.38482,4.37862,4.37974,3750000.0
2009-04-30 07:05:00,4.37542,4.38475,4.37542,4.37937,5250000.0
2009-04-30 07:06:00,4.38548,4.38549,4.38277,4.38549,5250000.0
2009-04-30 07:07:00,4.37948,4.38249,4.37948,4.38249,1130000.0
2009-04-30 07:08:00,4.38107,4.38407,4.37542,4.37542,6000000.0
2009-04-30 07:09:00,4.38322,4.38498,4.37542,4.38002,4880000.0
2009-04-30 07:10:00,4.38421,4.38566,4.37542,4.3838,7510000.0
2009-04-30 07:11:00,4.3875,4.39137,4.3842,4.3842,3750000.0
2009-04-30 07:12:00,4.38044,4.39075,4.37906,4.37906,8250000.0
2009-04-30 07:13:00,4.38472,4.38617,4.38187,4.38419,4880000.0
2009-04-30 07:14:00,4.38419,4.38617,4.38132,4.38487,6010000.0
2009-04-30 07:15:00,4.39249,4.39249,4.38741,4.38741,2250000.0
2009-04-30 07:16:00,4.38455,4.3859,4.37622,4.38497,7130000.0
2009-04-30 07:17:00,4.38566,4.38566,4.38116,4.38347,5630000.0
2009-04-30 07:18:00,4.38522,4.38621,4.38028,4.38611,7130000.0
2009-04-30 07:19:00,4.38032,4.38611,4.37622,4.38472,7510000.0
2009-04-30 07:20:00,4.38088,4.38603,4.3786,4.38235,7880000.0
2009-04-30 07:21:00,4.38497,4.38591,4.38032,4.38591,4880000.0
2009-04-30 07:22:00,4.37858,4.38546,4.37622,4.37622,4890000.0
2009-04-30 07:23:00,4.38419,4.38562,4.38018,4.38307,6750000.0
2009-04-30 07:24:00,4.38546,4.38557,4.37532,4.38187,8250000.0
2009-04-30 07:27:00,4.38566,4.38566,4.38116,4.38347,5260000.0
2009-04-30 07:28:00,4.38187,4.38576,4.38187,4.38562,6010000.0
2009-04-30 07:31:00,4.38494,4.38562,4.37622,4.38497,4880000.0
2009-04-30 07:32:00,4.3822,4.39201,4.3822,4.39201,5250000.0
2009-04-30 07:33:00,4.39239,4.39239,4.37604,4.38756,4890000.0
2009-04-30 07:35:00,4.38389,4.38612,4.37998,4.38082,5270000.0
2009-04-30 07:40:00,4.38024,4.38278,4.38024,4.38278,1130000.0
2009-04-30 07:41:00,4.38536,4.38536,4.38536,4.38536,1500000.0
2009-04-30 07:42:00,4.38492,4.3853,4.37998,4.3853,5250000.0
2009-04-30 07:43:00,4.38283,4.38599,4.37358,4.38456,6010000.0
2009-04-30 07:44:00,4.38581,4.38612,4.37896,4.38532,6380000.0
2009-04-30 07:45:00,4.39287,4.39287,4.38156,4.38156,2630000.0
2009-04-30 07:46:00,4.38053,4.38053,4.38053,4.38053,750000.0
2009-04-30 07:47:00,4.38637,4.38897,4.38287,4.38715,4510000.0
2009-04-30 07:48:00,4.38421,4.38612,4.37622,4.38053,5630000.0
2009-04-30 07:49:00,4.38576,4.38576,4.37896,4.38024,5630000.0
2009-04-30 07:50:00,4.38157,4.38157,4.38157,4.38157,750000.0
2009-04-30 07:51:00,4.38457,4.38581,4.37622,4.38086,6000000.0
2009-04-30 07:52:00,4.37592,4.38536,4.37592,4.38536,6000000.0
2009-04-30 07:53:00,4.38278,4.38581,4.37998,4.38053,7510000.0
2009-04-30 07:54:00,4.38157,4.3853,4.37592,4.38371,5250000.0
2009-04-30 07:55:00,4.38524,4.38524,4.38389,4.38389,1500000.0
2009-04-30 07:56:00,4.37998,4.37998,4.37998,4.37998,750000.0
2009-04-30 07:57:00,4.38189,4.38735,4.37239,4.38209,6770000.0
2009-04-30 07:58:00,4.38312,4.39073,4.38241,4.38806,6000000.0
2009-04-30 07:59:00,4.3876,4.39065,4.38252,4.38684,7140000.0
2009-04-30 08:00:00,4.39447,4.39447,4.37777,4.38847,5630000.0
2009-04-30 08:01:00,4.39,4.39325,4.38635,4.39221,5250000.0
2009-04-30 08:02:00,4.39077,4.39198,4.38618,4.38841,10510000.0
2009-04-30 08:03:00,4.38891,4.38891,4.38841,4.38841,1130000.0
2009-04-30 08:04:00,4.38616,4.39903,4.38616,4.39393,10510000.0
2009-04-30 08:05:00,4.38362,4.38917,4.3789,4.3789,3000000.0
2009-04-30 08:06:00,4.38644,4.39145,4.38644,4.39144,2640000.0
2009-04-30 08:08:00,4.38159,4.39042,4.38159,4.38567,4880000.0
2009-04-30 08:09:00,4.38525,4.39097,4.38525,4.38966,5250000.0
2009-04-30 08:10:00,4.38176,4.38252,4.37744,4.37744,7500000.0
2009-04-30 08:11:00,4.38701,4.38701,4.38178,4.38489,7510000.0
2009-04-30 08:12:00,4.38344,4.38344,4.38344,4.38344,750000.0
2009-04-30 08:13:00,4.38084,4.39224,4.38084,4.3859,4880000.0
2009-04-30 08:14:00,4.38233,4.39159,4.37588,4.38024,17630000.0
2009-04-30 08:15:00,4.38062,4.39176,4.38062,4.38976,4520000.0
2009-04-30 08:16:00,4.39018,4.39018,4.378,4.38278,9010000.0
2009-04-30 08:17:00,4.38577,4.38912,4.38422,4.38912,4880000.0
2009-04-30 08:18:00,4.38478,4.38478,4.38478,4.38478,380000.0
2009-04-30 08:19:00,4.38012,4.39019,4.38012,4.38809,13130000.0
2009-04-30 08:20:00,4.37965,4.39052,4.37965,4.39052,5250000.0
2009-04-30 08:21:00,4.37945,4.38675,4.37731,4.38536,7130000.0
2009-04-30 08:22:00,4.38963,4.38963,4.38899,4.38899,1500000.0
2009-04-30 08:24:00,4.38152,4.38752,4.37957,4.38073,4880000.0
2009-04-30 08:25:00,4.39042,4.39042,4.37981,4.38586,8250000.0
2009-04-30 08:26:00,4.38357,4.38974,4.37801,4.37801,5640000.0
2009-04-30 08:27:00,4.37944,4.38715,4.37326,4.3849,5630000.0
2009-04-30 08:28:00,4.38796,4.38824,4.37945,4.38723,6760000.0
2009-04-30 08:29:00,4.37811,4.38681,4.37811,4.38028,4880000.0
2009-04-30 08:30:00,4.3835,4.38744,4.37502,4.37986,4880000.0
2009-04-30 08:31:00,4.38794,4.38794,4.37522,4.38166,7880000.0
2009-04-30 08:32:00,4.38258,4.38967,4.37707,4.38689,6760000.0
2009-04-30 08:33:00,4.38271,4.38723,4.37759,4.38723,6010000.0
2009-04-30 08:34:00,4.38602,4.38617,4.37573,4.38058,7130000.0
2009-04-30 08:35:00,4.38213,4.38559,4.37557,4.37557,3010000.0
2009-04-30 08:36:00,4.3801,4.38435,4.37161,4.38112,6000000.0
2009-04-30 08:37:00,4.38126,4.38309,4.37252,4.37776,5260000.0
2009-04-30 08:38:00,4.37815,4.37995,4.37805,4.37836,4130000.0
2009-04-30 08:39:00,4.37486,4.38316,4.37486,4.37912,6380000.0
2009-04-30 08:40:00,4.38482,4.38659,4.37738,4.37738,6000000.0
2009-04-30 08:41:00,4.38188,4.3866,4.37826,4.38234,5260000.0
2009-04-30 08:42:00,4.38566,4.38566,4.38043,4.38043,5630000.0
2009-04-30 08:43:00,4.38063,4.38758,4.37559,4.38746,9000000.0
2009-04-30 08:44:00,4.38702,4.38702,4.37379,4.38511,9750000.0
2009-04-30 08:45:00,4.37622,4.38348,4.36489,4.36489,6750000.0
2009-04-30 08:46:00,4.37882,4.37991,4.37656,4.37924,5630000.0
2009-04-30 08:47:00,4.37888,4.38051,4.36809,4.38014,5260000.0
2009-04-30 08:48:00,4.3785,4.38158,4.37212,4.37212,5630000.0
2009-04-30 08:49:00,4.37095,4.3777,4.36816,4.37288,5250000.0
2009-04-30 08:50:00,4.37207,4.37632,4.36353,4.36707,6760000.0
2009-04-30 08:51:00,4.36339,4.37422,4.36339,4.367,6750000.0
2009-04-30 08:52:00,4.3662,4.36903,4.3605,4.36568,6390000.0
2009-04-30 08:53:00,4.3621,4.36769,4.35806,4.36313,8250000.0
2009-04-30 08:54:00,4.36663,4.3678,4.36065,4.36119,4880000.0
2009-04-30 08:55:00,4.35739,4.36776,4.35739,4.36605,6380000.0
2009-04-30 08:56:00,4.36794,4.36794,4.36164,4.36627,6000000.0
2009-04-30 08:57:00,4.36939,4.36939,4.35967,4.36336,6000000.0
2009-04-30 08:58:00,4.36472,4.36884,4.36133,4.36884,5250000.0
2009-04-30 08:59:00,4.3678,4.36839,4.36342,4.36766,5630000.0
2009-04-30 09:00:00,4.36929,4.36929,4.3568,4.3657,6760000.0
2009-04-30 09:01:00,4.35922,4.36581,4.3576,4.36353,5250000.0
2009-04-30 09:02:00,4.35606,4.36623,4.35606,4.36623,6010000.0
2009-04-30 09:03:00,4.3668,4.37195,4.36614,4.37017,7130000.0
2009-04-30 09:04:00,4.36867,4.37049,4.36336,4.36789,7500000.0
2009-04-30 09:05:00,4.36636,4.37144,4.35954,4.36929,7510000.0
2009-04-30 09:06:00,4.36474,4.37009,4.36425,4.36425,5630000.0
2009-04-30 09:07:00,4.36861,4.37029,4.35925,4.36488,7510000.0
2009-04-30 09:08:00,4.36836,4.36877,4.36259,4.36859,4130000.0
2009-04-30 09:09:00,4.36457,4.3682,4.36281,4.36516,6380000.0
2009-04-30 09:10:00,4.36074,4.36315,4.35425,4.35719,5630000.0
2009-04-30 09:11:00,4.36031,4.36385,4.35361,4.36004,6000000.0
2009-04-30 09:12:00,4.35726,4.36435,4.35726,4.36293,6000000.0
2009-04-30 09:13:00,4.365,4.36668,4.35516,4.35516,5260000.0
2009-04-30 09:14:00,4.36619,4.36619,4.35605,4.35605,6010000.0
2009-04-30 09:15:00,4.3641,4.36772,4.3641,4.36625,3760000.0
2009-04-30 09:16:00,4.36549,4.37143,4.36116,4.36172,6380000.0
2009-04-30 09:17:00,4.37041,4.37232,4.36632,4.37232,6380000.0
2009-04-30 09:18:00,4.37315,4.37334,4.36618,4.37334,4500000.0
2009-04-30 09:19:00,4.37019,4.37314,4.36424,4.37201,6760000.0
2009-04-30 09:20:00,4.37212,4.37494,4.36555,4.37212,9380000.0
2009-04-30 09:21:00,4.35869,4.3696,4.35869,4.36632,8250000.0
2009-04-30 09:22:00,4.37361,4.37421,4.36141,4.37159,9380000.0
2009-04-30 09:23:00,4.37376,4.37467,4.36774,4.36911,5260000.0
2009-04-30 09:24:00,4.36551,4.37839,4.36551,4.37195,7130000.0
2009-04-30 09:25:00,4.37151,4.37428,4.36634,4.36885,6770000.0
2009-04-30 09:26:00,4.37658,4.37872,4.37177,4.37794,4880000.0
2009-04-30 09:27:00,4.3792,4.38179,4.37254,4.37895,7500000.0
2009-04-30 09:28:00,4.38006,4.38316,4.37499,4.38316,6000000.0
2009-04-30 09:29:00,4.37239,4.38022,4.36887,4.37576,7130000.0
2009-04-30 09:30:00,4.38012,4.38415,4.37923,4.38261,5630000.0
2009-04-30 09:31:00,4.38,4.38565,4.37714,4.3805,6000000.0
2009-04-30 09:32:00,4.38412,4.38412,4.37821,4.38391,6750000.0
2009-04-30 09:33:00,4.37316,4.38218,4.37273,4.3821,6750000.0
2009-04-30 09:34:00,4.37831,4.38411,4.37831,4.38387,5250000.0
2009-04-30 09:35:00,4.38537,4.38537,4.37476,4.37896,7880000.0
2009-04-30 09:36:00,4.37816,4.38188,4.37629,4.38183,6000000.0
2009-04-30 09:37:00,4.37962,4.38136,4.3696,4.3696,7880000.0
2009-04-30 09:38:00,4.3732,4.38034,4.36971,4.37584,5630000.0
2009-04-30 09:39:00,4.36973,4.37595,4.36685,4.37237,5250000.0
2009-04-30 09:40:00,4.36855,4.3756,4.36531,4.36603,7880000.0
2009-04-30 09:41:00,4.36264,4.3731,4.36264,4.37089,6750000.0
2009-04-30 09:42:00,4.36861,4.37408,4.36567,4.36935,8630000.0
2009-04-30 09:43:00,4.3739,4.37648,4.36912,4.37419,6760000.0
2009-04-30 09:44:00,4.37228,4.3736,4.36705,4.3736,6000000.0
2009-04-30 09:45:00,4.36928,4.37169,4.36488,4.37078,6380000.0
2009-04-30 09:46:00,4.37169,4.37169,4.36507,4.36958,6010000.0
2009-04-30 09:47:00,4.36915,4.37335,4.36627,4.37146,6760000.0
2009-04-30 09:48:00,4.37,4.37103,4.36103,4.3703,6760000.0
2009-04-30 09:49:00,4.36196,4.37193,4.36196,4.36871,6380000.0
2009-04-30 09:50:00,4.36951,4.3703,4.3631,4.36863,5250000.0
2009-04-30 09:51:00,4.36287,4.36903,4.35715,4.36884,4890000.0
2009-04-30 09:52:00,4.36057,4.36792,4.35914,4.36792,7880000.0
2009-04-30 09:53:00,4.36608,4.36692,4.35859,4.36612,5630000.0
2009-04-30 09:54:00,4.3649,4.36665,4.35835,4.36493,5250000.0
2009-04-30 09:55:00,4.35941,4.366,4.35941,4.36339,4130000.0
2009-04-30 09:56:00,4.36286,4.36452,4.35599,4.36284,7880000.0
2009-04-30 09:57:00,4.36067,4.36186,4.35636,4.35978,7510000.0
2009-04-30 09:58:00,4.36206,4.36437,4.35687,4.36437,5630000.0
2009-04-30 09:59:00,4.36411,4.36411,4.35457,4.35457,6000000.0
2009-04-30 10:00:00,4.36505,4.36505,4.35623,4.36072,7520000.0
2009-04-30 10:01:00,4.36332,4.36477,4.35908,4.36477,6750000.0
2009-04-30 10:02:00,4.36449,4.368,4.35623,4.36261,7510000.0
2009-04-30 10:03:00,4.36484,4.36664,4.35726,4.36406,6380000.0
2009-04-30 10:04:00,4.35528,4.36488,4.35528,4.3647,5630000.0
2009-04-30 10:05:00,4.36376,4.36462,4.35652,4.36462,6380000.0
2009-04-30 10:06:00,4.36458,4.36458,4.35838,4.3635,6380000.0
2009-04-30 10:07:00,4.36074,4.36564,4.35517,4.35517,5630000.0
2009-04-30 10:08:00,4.36041,4.36238,4.35569,4.36063,6380000.0
2009-04-30 10:09:00,4.35704,4.36167,4.35563,4.36167,5260000.0
2009-04-30 10:10:00,4.36221,4.36221,4.35366,4.36115,7880000.0
2009-04-30 10:11:00,4.36004,4.36266,4.35201,4.36184,7510000.0
2009-04-30 10:12:00,4.36145,4.36157,4.35433,4.36157,5260000.0
2009-04-30 10:13:00,4.35173,4.36234,4.35105,4.35588,8640000.0
2009-04-30 10:14:00,4.35686,4.3666,4.35686,4.36334,5260000.0
2009-04-30 10:15:00,4.36598,4.36598,4.3589,4.36568,6010000.0
2009-04-30 10:16:00,4.3649,4.36767,4.36151,4.36151,6000000.0
2009-04-30 10:17:00,4.3656,4.36936,4.362,4.36513,5250000.0
2009-04-30 10:18:00,4.36886,4.37197,4.36108,4.36878,8630000.0
2009-04-30 10:19:00,4.37061,4.37061,4.36361,4.36829,7130000.0
2009-04-30 10:20:00,4.36636,4.37256,4.36224,4.37062,8640000.0
2009-04-30 10:21:00,4.37201,4.37203,4.36569,4.37084,6000000.0
2009-04-30 10:22:00,4.36481,4.3682,4.36419,4.36779,6000000.0
2009-04-30 10:23:00,4.36467,4.37021,4.35986,4.36294,9380000.0
2009-04-30 10:24:00,4.35794,4.36588,4.35794,4.36536,6010000.0
2009-04-30 10:25:00,4.35803,4.36707,4.35803,4.36674,5250000.0
2009-04-30 10:26:00,4.36438,4.36593,4.35614,4.36464,6020000.0
2009-04-30 10:27:00,4.36592,4.36636,4.36222,4.36632,6010000.0
2009-04-30 10:28:00,4.36025,4.36615,4.35656,4.36316,12380000.0
2009-04-30 10:29:00,4.3609,4.36614,4.36014,4.36522,6750000.0
2009-04-30 10:30:00,4.36508,4.36686,4.36112,4.36605,9010000.0
2009-04-30 10:31:00,4.35737,4.36461,4.35384,4.36461,7500000.0
2009-04-30 10:32:00,4.36119,4.36897,4.35926,4.3644,8630000.0
2009-04-30 10:33:00,4.36489,4.36834,4.36235,4.36338,4880000.0
2009-04-30 10:34:00,4.36023,4.37022,4.36023,4.37022,6760000.0
2009-04-30 10:35:00,4.36883,4.37378,4.36291,4.36854,9760000.0
2009-04-30 10:36:00,4.37085,4.37298,4.36286,4.36841,7500000.0
2009-04-30 10:37:00,4.37185,4.37209,4.36869,4.36988,5250000.0
2009-04-30 10:38:00,4.3661,4.37339,4.3661,4.37339,1500000.0
2009-04-30 10:39:00,4.37334,4.37392,4.36593,4.37392,4510000.0
2009-04-30 10:40:00,4.36882,4.37844,4.36472,4.3736,8260000.0
2009-04-30 10:41:00,4.37262,4.37879,4.36933,4.37774,9000000.0
2009-04-30 10:42:00,4.37485,4.37659,4.36755,4.37646,10130000.0
2009-04-30 10:43:00,4.37598,4.37981,4.37031,4.37642,8630000.0
2009-04-30 10:44:00,4.37193,4.37901,4.3708,4.37215,6010000.0
2009-04-30 10:45:00,4.37207,4.37791,4.37207,4.3753,5630000.0
2009-04-30 10:46:00,4.37399,4.37697,4.36558,4.37697,10890000.0
2009-04-30 10:47:00,4.37667,4.37989,4.36581,4.37989,6380000.0
2009-04-30 10:48:00,4.36915,4.38018,4.36915,4.37712,8250000.0
2009-04-30 10:49:00,4.37759,4.37759,4.36714,4.37743,8250000.0
2009-04-30 10:50:00,4.37064,4.37618,4.36884,4.37308,8250000.0
2009-04-30 10:51:00,4.37422,4.37862,4.37115,4.37702,5250000.0
2009-04-30 10:52:00,4.37581,4.37973,4.37105,4.37735,11630000.0
2009-04-30 10:53:00,4.37915,4.38062,4.37125,4.3794,8260000.0
2009-04-30 10:54:00,4.3781,4.37967,4.37594,4.37947,6760000.0
2009-04-30 10:55:00,4.37401,4.37914,4.3697,4.3697,10510000.0
2009-04-30 10:56:00,4.37797,4.38071,4.37136,4.37989,7130000.0
2009-04-30 10:57:00,4.37673,4.37925,4.37033,4.379,7130000.0
2009-04-30 10:58:00,4.37971,4.37971,4.36965,4.37854,9390000.0
2009-04-30 10:59:00,4.37365,4.37891,4.3662,4.37891,9010000.0
2009-04-30 11:00:00,4.37648,4.38036,4.36909,4.38036,8630000.0
2009-04-30 11:01:00,4.37974,4.38038,4.37389,4.37899,7500000.0
2009-04-30 11:02:00,4.37838,4.38037,4.37519,4.37846,6380000.0
2009-04-30 11:03:00,4.37876,4.37876,4.36776,4.37681,10500000.0
2009-04-30 11:04:00,4.37447,4.37783,4.37447,4.37783,6000000.0
2009-04-30 11:05:00,4.37392,4.37943,4.36893,4.37865,7500000.0
2009-04-30 11:06:00,4.37819,4.38122,4.374,4.37741,10880000.0
2009-04-30 11:07:00,4.38035,4.38225,4.37427,4.37427,8270000.0
2009-04-30 11:08:00,4.37696,4.38325,4.37656,4.38252,6380000.0
2009-04-30 11:09:00,4.37722,4.38371,4.3758,4.37913,10140000.0
2009-04-30 11:10:00,4.382,4.382,4.37462,4.38085,6760000.0
2009-04-30 11:11:00,4.38093,4.38093,4.37286,4.37918,5630000.0
2009-04-30 11:12:00,4.37974,4.38192,4.37069,4.37978,8250000.0
2009-04-30 11:13:00,4.37779,4.38002,4.36834,4.38002,11270000.0
2009-04-30 11:14:00,4.37724,4.38217,4.36913,4.37225,8630000.0
2009-04-30 11:15:00,4.38161,4.38263,4.37518,4.37649,9390000.0
2009-04-30 11:16:00,4.38148,4.38325,4.37439,4.37864,6000000.0
2009-04-30 11:17:00,4.38158,4.38158,4.36924,4.37332,13890000.0
2009-04-30 11:18:00,4.38019,4.38019,4.36922,4.37688,9380000.0
2009-04-30 11:20:00,4.37459,4.38729,4.37393,4.38345,9010000.0
2009-04-30 11:21:00,4.3813,4.3837,4.37206,4.3837,5630000.0
2009-04-30 11:22:00,4.38386,4.38409,4.37383,4.38409,10510000.0
2009-04-30 11:23:00,4.38301,4.38428,4.38068,4.38128,6000000.0
2009-04-30 11:24:00,4.38348,4.3848,4.37734,4.38139,9760000.0
2009-04-30 11:25:00,4.38298,4.38571,4.38298,4.38427,4880000.0
2009-04-30 11:26:00,4.38567,4.38567,4.37712,4.38433,6380000.0
2009-04-30 11:27:00,4.37512,4.38714,4.37454,4.38354,14630000.0
2009-04-30 11:28:00,4.37626,4.38592,4.37557,4.38311,7130000.0
2009-04-30 11:29:00,4.37992,4.38706,4.37992,4.38193,6760000.0
2009-04-30 11:30:00,4.3813,4.38921,4.38025,4.38144,7500000.0
2009-04-30 11:31:00,4.3829,4.38748,4.38168,4.38459,7500000.0
2009-04-30 11:32:00,4.38665,4.38673,4.37897,4.38601,6010000.0
2009-04-30 11:33:00,4.38222,4.38716,4.381,4.38598,5250000.0
2009-04-30 11:34:00,4.38352,4.38496,4.37414,4.38048,7890000.0
2009-04-30 11:35:00,4.38686,4.39123,4.38418,4.39123,6000000.0
2009-04-30 11:36:00,4.38996,4.39191,4.38622,4.39146,7130000.0
2009-04-30 11:37:00,4.38829,4.39183,4.38533,4.39183,6750000.0
2009-04-30 11:38:00,4.38406,4.38912,4.37912,4.38852,6000000.0
2009-04-30 11:39:00,4.39059,4.39299,4.38186,4.39299,4510000.0
2009-04-30 11:40:00,4.39421,4.39421,4.38602,4.38805,9010000.0
2009-04-30 11:41:00,4.39242,4.39242,4.38299,4.38818,8250000.0
2009-04-30 11:42:00,4.38748,4.39264,4.38471,4.38523,7500000.0
2009-04-30 11:43:00,4.38638,4.39143,4.38151,4.38151,6000000.0
2009-04-30 11:44:00,4.38734,4.38894,4.38097,4.38894,6390000.0
2009-04-30 11:45:00,4.38827,4.38827,4.3817,4.38677,6000000.0
2009-04-30 11:46:00,4.38395,4.38936,4.38211,4.38801,4510000.0
2009-04-30 11:47:00,4.38566,4.38698,4.38377,4.38567,8260000.0
2009-04-30 11:48:00,4.38882,4.38932,4.37874,4.38788,8260000.0
2009-04-30 11:49:00,4.38182,4.38786,4.38182,4.38786,6000000.0
2009-04-30 11:50:00,4.38361,4.38805,4.37817,4.38805,4520000.0
2009-04-30 11:51:00,4.37962,4.38954,4.37884,4.38886,7880000.0
2009-04-30 11:52:00,4.3883,4.39053,4.38038,4.38335,9010000.0
2009-04-30 11:53:00,4.37441,4.38643,4.37441,4.38641,5250000.0
2009-04-30 11:54:00,4.38587,4.38587,4.37841,4.37958,7140000.0
2009-04-30 11:55:00,4.38293,4.38667,4.37956,4.38381,7130000.0
2009-04-30 11:56:00,4.38795,4.38795,4.38374,4.38546,4510000.0
2009-04-30 11:57:00,4.38144,4.38576,4.37878,4.38576,7880000.0
2009-04-30 11:58:00,4.3736,4.38591,4.3736,4.37577,6750000.0
2009-04-30 11:59:00,4.38683,4.38776,4.38053,4.38053,6380000.0
2009-04-30 12:00:00,4.3846,4.38784,4.38237,4.38301,6380000.0
2009-04-30 12:01:00,4.38569,4.38728,4.38122,4.38271,7890000.0
2009-04-30 12:02:00,4.38623,4.38623,4.37801,4.37801,7130000.0
2009-04-30 12:03:00,4.38277,4.38638,4.37451,4.38526,5270000.0
2009-04-30 12:04:00,4.38346,4.38913,4.38346,4.38879,8270000.0
2009-04-30 12:05:00,4.38882,4.38978,4.38337,4.38797,7130000.0
2009-04-30 12:06:00,4.38914,4.38964,4.38357,4.38869,6750000.0
2009-04-30 12:07:00,4.38734,4.38953,4.38474,4.38474,6000000.0
2009-04-30 12:08:00,4.38689,4.38969,4.38381,4.38381,6000000.0
2009-04-30 12:09:00,4.38894,4.39052,4.38074,4.38515,8260000.0
2009-04-30 12:10:00,4.38766,4.3883,4.38165,4.38781,7130000.0
2009-04-30 12:11:00,4.38314,4.3892,4.38314,4.38772,4510000.0
2009-04-30 12:12:00,4.38822,4.38844,4.38466,4.38692,7500000.0
2009-04-30 12:13:00,4.38669,4.38669,4.38278,4.38564,5260000.0
2009-04-30 12:14:00,4.38611,4.38611,4.3746,4.38559,8250000.0
2009-04-30 12:15:00,4.38748,4.38916,4.37924,4.38852,10880000.0
2009-04-30 12:16:00,4.38654,4.38654,4.37965,4.3835,6380000.0
2009-04-30 12:17:00,4.38348,4.38854,4.38211,4.38854,4880000.0
2009-04-30 12:18:00,4.38598,4.3876,4.37966,4.3866,10130000.0
2009-04-30 12:19:00,4.38693,4.38733,4.37908,4.38733,4880000.0
2009-04-30 12:20:00,4.38786,4.38786,4.37959,4.38065,4880000.0
2009-04-30 12:21:00,4.38313,4.38761,4.37881,4.38732,8630000.0
2009-04-30 12:22:00,4.38709,4.39076,4.38313,4.38849,10140000.0
2009-04-30 12:23:00,4.38621,4.38669,4.37956,4.37956,7130000.0
2009-04-30 12:24:00,4.38947,4.38952,4.38078,4.38536,6750000.0
2009-04-30 12:25:00,4.38254,4.3891,4.38254,4.3891,5630000.0
2009-04-30 12:26:00,4.38873,4.38981,4.38435,4.38713,9000000.0
2009-04-30 12:27:00,4.38548,4.39191,4.38548,4.38989,7890000.0
2009-04-30 12:28:00,4.38669,4.38669,4.38089,4.38301,4880000.0
2009-04-30 12:29:00,4.38261,4.38734,4.38116,4.38593,6390000.0
2009-04-30 12:30:00,4.38867,4.38931,4.38028,4.38814,11260000.0
2009-04-30 12:31:00,4.38652,4.38751,4.37751,4.38103,5250000.0
2009-04-30 12:32:00,4.38441,4.38656,4.3825,4.38463,6000000.0
2009-04-30 12:33:00,4.38024,4.38633,4.38024,4.38176,5250000.0
2009-04-30 12:34:00,4.37884,4.38235,4.37746,4.37847,7130000.0
2009-04-30 12:35:00,4.38216,4.38217,4.37209,4.3764,6010000.0
2009-04-30 12:36:00,4.3761,4.38558,4.3761,4.38558,6000000.0
2009-04-30 12:37:00,4.38518,4.38518,4.37813,4.38349,4140000.0
2009-04-30 12:38:00,4.38613,4.38694,4.37947,4.38317,4500000.0
2009-04-30 12:39:00,4.3861,4.38646,4.37599,4.38214,12750000.0
2009-04-30 12:40:00,4.38444,4.38709,4.38189,4.38189,7500000.0
2009-04-30 12:41:00,4.3865,4.38704,4.38484,4.38704,5260000.0
2009-04-30 12:42:00,4.38311,4.38525,4.37878,4.37878,4880000.0
2009-04-30 12:43:00,4.38358,4.38559,4.37574,4.38559,9010000.0
2009-04-30 12:44:00,4.38601,4.38783,4.3771,4.38783,9000000.0
2009-04-30 12:45:00,4.38644,4.38837,4.38268,4.38339,5250000.0
2009-04-30 12:46:00,4.38695,4.38695,4.38152,4.38427,6760000.0
2009-04-30 12:47:00,4.38344,4.38829,4.38141,4.38518,8250000.0
2009-04-30 12:48:00,4.38803,4.38803,4.37789,4.37961,7130000.0
2009-04-30 12:49:00,4.38803,4.38991,4.37777,4.38426,7130000.0
2009-04-30 12:50:00,4.38939,4.38939,4.38164,4.38316,8630000.0
2009-04-30 12:51:00,4.38532,4.38922,4.38366,4.38922,5250000.0
2009-04-30 12:52:00,4.3884,4.3917,4.38604,4.39023,7510000.0
2009-04-30 12:53:00,4.38931,4.39018,4.38396,4.38477,5250000.0
2009-04-30 12:54:00,4.39101,4.39427,4.38469,4.39144,6000000.0
2009-04-30 12:55:00,4.38831,4.39394,4.3824,4.39296,6000000.0
2009-04-30 12:56:00,4.38923,4.39466,4.38874,4.38874,6000000.0
2009-04-30 12:57:00,4.39529,4.39667,4.38808,4.39189,10880000.0
2009-04-30 12:58:00,4.39382,4.39382,4.38637,4.39223,5260000.0
2009-04-30 12:59:00,4.39791,4.39925,4.38529,4.39662,9000000.0
2009-04-30 13:00:00,4.40254,4.40538,4.39339,4.40052,4880000.0
2009-04-30 13:01:00,4.40228,4.4052,4.39797,4.40347,11260000.0
2009-04-30 13:02:00,4.40016,4.40016,4.39014,4.39732,9760000.0
2009-04-30 13:03:00,4.40276,4.40471,4.39504,4.40234,8640000.0
2009-04-30 13:04:00,4.39959,4.40654,4.39712,4.4065,7520000.0
2009-04-30 13:05:00,4.40403,4.40623,4.39926,4.40477,6760000.0
2009-04-30 13:06:00,4.4021,4.41038,4.39902,4.40853,10500000.0
2009-04-30 13:07:00,4.40651,4.40703,4.39997,4.40279,7130000.0
2009-04-30 13:08:00,4.40229,4.40672,4.40044,4.40256,6380000.0
2009-04-30 13:09:00,4.39368,4.40527,4.39368,4.39622,5630000.0
2009-04-30 13:10:00,4.40317,4.40509,4.39535,4.40487,5250000.0
2009-04-30 13:11:00,4.40494,4.40725,4.40346,4.40473,6000000.0
2009-04-30 13:12:00,4.40607,4.40754,4.39737,4.40419,7130000.0
2009-04-30 13:13:00,4.40749,4.40749,4.39535,4.4051,8250000.0
2009-04-30 13:14:00,4.40628,4.40628,4.40179,4.40179,7500000.0
2009-04-30 13:15:00,4.40727,4.40982,4.39887,4.40982,7500000.0
2009-04-30 13:16:00,4.40564,4.40873,4.4034,4.4034,5630000.0
2009-04-30 13:17:00,4.40906,4.40906,4.3982,4.4034,5640000.0
2009-04-30 13:18:00,4.40407,4.40926,4.40213,4.4042,4880000.0
2009-04-30 13:19:00,4.40412,4.40824,4.40132,4.40246,5630000.0
2009-04-30 13:20:00,4.40503,4.41027,4.40503,4.40523,6380000.0
2009-04-30 13:21:00,4.40862,4.40959,4.39865,4.40849,7500000.0
2009-04-30 13:22:00,4.40641,4.41586,4.40247,4.41078,7500000.0
2009-04-30 13:23:00,4.40856,4.41042,4.40314,4.40947,6000000.0
2009-04-30 13:24:00,4.40983,4.41171,4.40286,4.40785,8250000.0
2009-04-30 13:25:00,4.41043,4.41262,4.40502,4.40577,8640000.0
2009-04-30 13:26:00,4.40327,4.41208,4.4022,4.4092,8260000.0
2009-04-30 13:27:00,4.40344,4.40871,4.39915,4.40388,8270000.0
2009-04-30 13:28:00,4.4046,4.41055,4.39991,4.40383,8250000.0
2009-04-30 13:29:00,4.40392,4.40949,4.40316,4.40858,6760000.0
2009-04-30 13:30:00,4.40884,4.40884,4.39571,4.40489,9380000.0
2009-04-30 13:31:00,4.40659,4.40786,4.39729,4.40058,9020000.0
2009-04-30 13:32:00,4.40774,4.40983,4.39754,4.4059,8250000.0
2009-04-30 13:33:00,4.40239,4.40839,4.39935,4.4072,5260000.0
2009-04-30 13:34:00,4.40573,4.40573,4.3924,4.39908,7500000.0
2009-04-30 13:35:00,4.40361,4.40456,4.39598,4.40135,7510000.0
2009-04-30 13:36:00,4.40421,4.40421,4.39406,4.40123,8250000.0
2009-04-30 13:37:00,4.39742,4.40441,4.39742,4.40308,7880000.0
2009-04-30 13:38:00,4.40262,4.40418,4.39611,4.4026,7500000.0
2009-04-30 13:39:00,4.40221,4.40453,4.3989,4.40178,5250000.0
2009-04-30 13:40:00,4.40211,4.40313,4.39117,4.39652,6750000.0
2009-04-30 13:41:00,4.39841,4.40002,4.38878,4.39633,4880000.0
2009-04-30 13:42:00,4.39983,4.39983,4.39244,4.39955,9010000.0
2009-04-30 13:43:00,4.39751,4.40178,4.39751,4.40067,6000000.0
2009-04-30 13:44:00,4.40253,4.40253,4.39275,4.39586,4880000.0
2009-04-30 13:45:00,4.40055,4.40116,4.39402,4.39402,7500000.0
2009-04-30 13:46:00,4.40302,4.40552,4.39888,4.4026,6000000.0
2009-04-30 13:47:00,4.40183,4.40473,4.3955,4.40383,4880000.0
2009-04-30 13:48:00,4.40216,4.40414,4.39386,4.4022,5640000.0
2009-04-30 13:49:00,4.39857,4.40518,4.39244,4.39637,10500000.0
2009-04-30 13:50:00,4.39847,4.40405,4.39785,4.40405,5630000.0
2009-04-30 13:51:00,4.40063,4.40368,4.39232,4.40292,6000000.0
2009-04-30 13:52:00,4.39655,4.40175,4.39518,4.40057,4880000.0
2009-04-30 13:53:00,4.40081,4.40121,4.39149,4.39399,10500000.0
2009-04-30 13:54:00,4.39396,4.3999,4.38884,4.39128,10500000.0
2009-04-30 13:55:00,4.38693,4.39408,4.38485,4.39045,6010000.0
2009-04-30 13:56:00,4.3897,4.39235,4.38244,4.3853,6750000.0
2009-04-30 13:57:00,4.3904,4.39111,4.38149,4.38149,5250000.0
2009-04-30 13:58:00,4.38712,4.39191,4.38686,4.39136,5260000.0
2009-04-30 13:59:00,4.38959,4.39055,4.37997,4.38909,7500000.0
2009-04-30 14:00:00,4.39013,4.39013,4.37849,4.38899,10140000.0
2009-04-30 14:01:00,4.38154,4.38878,4.37926,4.38482,9390000.0
2009-04-30 14:02:00,4.38484,4.39127,4.38173,4.39017,8630000.0
2009-04-30 14:03:00,4.38246,4.39519,4.38246,4.39381,7130000.0
2009-04-30 14:04:00,4.39309,4.39461,4.38683,4.39203,10130000.0
2009-04-30 14:05:00,4.39422,4.39422,4.38749,4.38791,7500000.0
2009-04-30 14:06:00,4.39282,4.39445,4.38438,4.39402,7510000.0
2009-04-30 14:07:00,4.38847,4.39466,4.38847,4.38982,6750000.0
2009-04-30 14:08:00,4.39566,4.39653,4.38806,4.38806,7510000.0
2009-04-30 14:09:00,4.39456,4.39735,4.39111,4.39589,7880000.0
2009-04-30 14:10:00,4.39168,4.39746,4.38738,4.39746,8640000.0
2009-04-30 14:11:00,4.39714,4.39714,4.38431,4.39485,9750000.0
2009-04-30 14:12:00,4.39712,4.39762,4.38843,4.39735,6760000.0
2009-04-30 14:13:00,4.39765,4.39765,4.3907,4.3907,6000000.0
2009-04-30 14:14:00,4.39665,4.39668,4.38749,4.39482,7130000.0
2009-04-30 14:15:00,4.39256,4.39622,4.39239,4.39515,7880000.0
2009-04-30 14:16:00,4.3919,4.39781,4.3918,4.39693,6750000.0
2009-04-30 14:17:00,4.39054,4.39526,4.3881,4.39526,5260000.0
2009-04-30 14:18:00,4.39468,4.39468,4.38657,4.39416,6000000.0
2009-04-30 14:19:00,4.39253,4.39778,4.38925,4.39477,7880000.0
2009-04-30 14:20:00,4.39685,4.39685,4.38953,4.39637,10130000.0
2009-04-30 14:21:00,4.39208,4.39991,4.39005,4.393,7500000.0
2009-04-30 14:22:00,4.39168,4.39808,4.38679,4.38733,9380000.0
2009-04-30 14:23:00,4.39613,4.39762,4.39105,4.39367,8630000.0
2009-04-30 14:24:00,4.39678,4.39678,4.38669,4.39417,8260000.0
2009-04-30 14:25:00,4.39333,4.39379,4.38532,4.39002,9020000.0
2009-04-30 14:26:00,4.39466,4.39496,4.38836,4.39288,10130000.0
2009-04-30 14:27:00,4.39567,4.39647,4.38679,4.39233,9000000.0
2009-04-30 14:28:00,4.39257,4.39709,4.39066,4.39266,4880000.0
2009-04-30 14:29:00,4.39822,4.39834,4.38938,4.39442,11640000.0
2009-04-30 14:30:00,4.39675,4.39675,4.38517,4.39216,7140000.0
2009-04-30 14:31:00,4.3983,4.3983,4.39282,4.39764,5630000.0
2009-04-30 14:32:00,4.39837,4.39962,4.39634,4.39793,4880000.0
2009-04-30 14:33:00,4.40061,4.40209,4.39365,4.39921,8250000.0
2009-04-30 14:34:00,4.39944,4.40196,4.39182,4.39969,6000000.0
2009-04-30 14:35:00,4.40068,4.40068,4.39103,4.39469,6380000.0
2009-04-30 14:36:00,4.39804,4.39973,4.38952,4.39425,6750000.0
2009-04-30 14:37:00,4.39556,4.39737,4.39259,4.39649,5630000.0
2009-04-30 14:38:00,4.39009,4.39808,4.39009,4.39567,7130000.0
2009-04-30 14:39:00,4.39903,4.39903,4.38861,4.39759,5630000.0
2009-04-30 14:40:00,4.39131,4.40438,4.39131,4.39525,6010000.0
2009-04-30 14:41:00,4.39743,4.39815,4.3869,4.39383,6380000.0
2009-04-30 14:42:00,4.39694,4.39697,4.38852,4.38852,5260000.0
2009-04-30 14:43:00,4.39183,4.40358,4.39183,4.39916,7500000.0
2009-04-30 14:44:00,4.40056,4.4034,4.39962,4.4019,4880000.0
2009-04-30 14:45:00,4.39754,4.40478,4.39513,4.39701,7130000.0
2009-04-30 14:46:00,4.40191,4.40236,4.39075,4.40236,5630000.0
2009-04-30 14:47:00,4.40353,4.40493,4.39388,4.39984,7130000.0
2009-04-30 14:48:00,4.40321,4.40477,4.39992,4.4034,10510000.0
2009-04-30 14:49:00,4.40242,4.40668,4.39503,4.40334,7880000.0
2009-04-30 14:50:00,4.40656,4.40656,4.39434,4.40452,6770000.0
2009-04-30 14:51:00,4.4014,4.40644,4.4014,4.40583,9010000.0
2009-04-30 14:52:00,4.40104,4.40498,4.396,4.39943,6000000.0
2009-04-30 14:53:00,4.40492,4.40631,4.40017,4.40631,7880000.0
2009-04-30 14:54:00,4.40634,4.40776,4.40116,4.40776,10130000.0
2009-04-30 14:55:00,4.40544,4.40815,4.39346,4.40815,9000000.0
2009-04-30 14:56:00,4.40902,4.40997,4.40262,4.40734,6750000.0
2009-04-30 14:57:00,4.40308,4.41089,4.39889,4.40881,6750000.0
2009-04-30 14:58:00,4.41001,4.4102,4.40534,4.40534,6380000.0
2009-04-30 14:59:00,4.40786,4.40897,4.39837,4.40423,10890000.0
2009-04-30 15:00:00,4.41021,4.41021,4.40365,4.40546,7130000.0
2009-04-30 15:01:00,4.40058,4.40944,4.40058,4.40675,4130000.0
2009-04-30 15:02:00,4.40053,4.41015,4.40053,4.40955,7500000.0
2009-04-30 15:03:00,4.40681,4.40912,4.403,4.403,13130000.0
2009-04-30 15:04:00,4.40402,4.40882,4.40124,4.40747,6380000.0
2009-04-30 15:05:00,4.41023,4.41023,4.40135,4.40895,7140000.0
2009-04-30 15:06:00,4.41033,4.41154,4.40391,4.4091,5630000.0
2009-04-30 15:07:00,4.40938,4.4102,4.40165,4.40955,5250000.0
2009-04-30 15:08:00,4.40916,4.41874,4.40613,4.40613,9380000.0
2009-04-30 15:09:00,4.41067,4.4116,4.40432,4.40999,7880000.0
2009-04-30 15:10:00,4.40674,4.41384,4.40467,4.41279,9000000.0
2009-04-30 15:11:00,4.41114,4.41843,4.40748,4.41349,9390000.0
2009-04-30 15:12:00,4.41433,4.41433,4.40881,4.4131,6010000.0
2009-04-30 15:13:00,4.40972,4.41306,4.40378,4.40639,6010000.0
2009-04-30 15:14:00,4.41313,4.41313,4.40291,4.40311,4880000.0
2009-04-30 15:15:00,4.41049,4.41258,4.40523,4.41215,6380000.0
2009-04-30 15:16:00,4.41244,4.41354,4.40807,4.41223,8630000.0
2009-04-30 15:17:00,4.41486,4.41486,4.40855,4.41215,5630000.0
2009-04-30 15:18:00,4.40781,4.41334,4.40769,4.41212,8250000.0
2009-04-30 15:19:00,4.41277,4.4128,4.40256,4.41163,8260000.0
2009-04-30 15:20:00,4.40939,4.41282,4.40516,4.41282,4880000.0
2009-04-30 15:21:00,4.40813,4.41639,4.40813,4.41388,7130000.0
2009-04-30 15:22:00,4.40629,4.41574,4.40629,4.41562,8250000.0
2009-04-30 15:23:00,4.41567,4.41727,4.40409,4.41652,7500000.0
2009-04-30 15:24:00,4.41372,4.41687,4.40523,4.41687,6760000.0
2009-04-30 15:25:00,4.40681,4.41836,4.40681,4.41349,6000000.0
2009-04-30 15:26:00,4.4168,4.419,4.41364,4.41672,9000000.0
2009-04-30 15:27:00,4.41723,4.41868,4.41056,4.41649,11650000.0
2009-04-30 15:28:00,4.41219,4.41712,4.40989,4.41124,8630000.0
2009-04-30 15:29:00,4.41652,4.417,4.40726,4.41108,10140000.0
2009-04-30 15:30:00,4.41322,4.42081,4.41322,4.41836,6760000.0
2009-04-30 15:31:00,4.41724,4.42267,4.4127,4.42267,7880000.0
2009-04-30 15:32:00,4.42113,4.42691,4.41749,4.42326,6760000.0
2009-04-30 15:33:00,4.4257,4.43289,4.4168,4.4168,11250000.0
2009-04-30 15:34:00,4.429,4.43411,4.42265,4.43195,7500000.0
2009-04-30 15:35:00,4.43211,4.43281,4.42186,4.42914,5650000.0
2009-04-30 15:36:00,4.43087,4.43243,4.42464,4.42464,6000000.0
2009-04-30 15:37:00,4.4389,4.4402,4.42751,4.4402,5260000.0
2009-04-30 15:38:00,4.44177,4.44177,4.4293,4.43642,7880000.0
2009-04-30 15:39:00,4.43448,4.43762,4.42602,4.43381,7500000.0
2009-04-30 15:40:00,4.42749,4.43644,4.42432,4.42594,5630000.0
2009-04-30 15:41:00,4.42881,4.43542,4.42591,4.43388,7140000.0
2009-04-30 15:42:00,4.43238,4.43336,4.42458,4.43029,6750000.0
2009-04-30 15:43:00,4.42765,4.42828,4.42313,4.42325,8630000.0
2009-04-30 15:44:00,4.42627,4.42701,4.41783,4.41813,4880000.0
2009-04-30 15:45:00,4.41848,4.4245,4.41848,4.4201,4880000.0
2009-04-30 15:46:00,4.42249,4.42416,4.41731,4.41853,6380000.0
2009-04-30 15:47:00,4.42214,4.42421,4.41757,4.41925,6010000.0
2009-04-30 15:48:00,4.42536,4.42664,4.41665,4.42648,10510000.0
2009-04-30 15:49:00,4.42503,4.42503,4.41246,4.41246,12010000.0
2009-04-30 15:50:00,4.42488,4.42743,4.41649,4.42743,6390000.0
2009-04-30 15:51:00,4.42718,4.43178,4.42237,4.42705,7500000.0
2009-04-30 15:52:00,4.42288,4.43126,4.42155,4.43121,4880000.0
2009-04-30 15:53:00,4.42264,4.43196,4.42264,4.43196,9000000.0
2009-04-30 15:54:00,4.43127,4.43305,4.42281,4.43281,5250000.0
2009-04-30 15:55:00,4.43064,4.4325,4.42529,4.42936,6750000.0
2009-04-30 15:56:00,4.42936,4.43063,4.42307,4.42802,6010000.0
2009-04-30 15:57:00,4.42801,4.42935,4.42267,4.42267,5250000.0
2009-04-30 15:58:00,4.4213,4.42696,4.42026,4.42026,5250000.0
2009-04-30 15:59:00,4.42574,4.42574,4.4199,4.42409,6760000.0
2009-04-30 16:00:00,4.42534,4.42614,4.4154,4.42614,6000000.0
2009-04-30 16:01:00,4.4261,4.42671,4.41712,4.42671,7510000.0
2009-04-30 16:02:00,4.42232,4.42913,4.42232,4.42511,10130000.0
2009-04-30 16:03:00,4.42452,4.4251,4.42391,4.42459,4880000.0
2009-04-30 16:04:00,4.42374,4.42454,4.41139,4.42269,9760000.0
2009-04-30 16:05:00,4.41513,4.42217,4.41513,4.42217,6000000.0
2009-04-30 16:06:00,4.42042,4.42084,4.41542,4.41571,9000000.0
2009-04-30 16:07:00,4.41875,4.42121,4.41219,4.41895,7140000.0
2009-04-30 16:08:00,4.41793,4.41912,4.40865,4.41736,7880000.0
2009-04-30 16:09:00,4.41805,4.41881,4.411,4.41298,6010000.0
2009-04-30 16:10:00,4.41694,4.41694,4.40601,4.41173,6380000.0
2009-04-30 16:11:00,4.41491,4.41491,4.40773,4.41411,5250000.0
2009-04-30 16:12:00,4.41454,4.41468,4.41069,4.41468,6760000.0
2009-04-30 16:13:00,4.40961,4.41586,4.40489,4.40489,12760000.0
2009-04-30 16:14:00,4.41285,4.41335,4.40547,4.41302,9380000.0
2009-04-30 16:15:00,4.41212,4.41246,4.40116,4.41195,6380000.0
2009-04-30 16:16:00,4.40576,4.41234,4.40085,4.41069,7880000.0
2009-04-30 16:17:00,4.41081,4.41226,4.4046,4.41084,5250000.0
2009-04-30 16:18:00,4.41294,4.41355,4.40385,4.41181,8260000.0
2009-04-30 16:19:00,4.41351,4.41351,4.40849,4.40984,6000000.0
2009-04-30 16:20:00,4.40671,4.41299,4.40043,4.41086,8630000.0
2009-04-30 16:21:00,4.41429,4.41634,4.40635,4.41084,8630000.0
2009-04-30 16:22:00,4.41427,4.41644,4.40462,4.41644,7880000.0
2009-04-30 16:23:00,4.41474,4.41475,4.40526,4.40985,9010000.0
2009-04-30 16:24:00,4.41479,4.4148,4.40679,4.40679,11260000.0
2009-04-30 16:25:00,4.4126,4.41394,4.40906,4.41157,6380000.0
2009-04-30 16:26:00,4.40651,4.41605,4.40473,4.41359,9390000.0
2009-04-30 16:27:00,4.41348,4.41348,4.40699,4.41228,4880000.0
2009-04-30 16:28:00,4.41235,4.41302,4.40607,4.41116,8250000.0
2009-04-30 16:29:00,4.40852,4.41257,4.40498,4.40831,6010000.0
2009-04-30 16:30:00,4.41064,4.41536,4.40996,4.41397,7130000.0
2009-04-30 16:31:00,4.41333,4.41333,4.4096,4.4096,6010000.0
2009-04-30 16:32:00,4.41224,4.41224,4.4106,4.4106,4880000.0
2009-04-30 16:33:00,4.41258,4.4136,4.40458,4.41231,5260000.0
2009-04-30 16:34:00,4.40998,4.41326,4.40613,4.41326,6750000.0
2009-04-30 16:35:00,4.41369,4.4165,4.40996,4.41543,11260000.0
2009-04-30 16:36:00,4.40703,4.41681,4.40703,4.40977,7500000.0
2009-04-30 16:37:00,4.41299,4.4152,4.41136,4.41367,8630000.0
2009-04-30 16:38:00,4.40759,4.41336,4.40314,4.41336,8640000.0
2009-04-30 16:39:00,4.40986,4.41394,4.40504,4.41312,6760000.0
2009-04-30 16:40:00,4.41554,4.41554,4.40955,4.4133,5260000.0
2009-04-30 16:41:00,4.40883,4.41819,4.40883,4.41233,7500000.0
2009-04-30 16:42:00,4.41698,4.41698,4.41041,4.41377,6380000.0
2009-04-30 16:43:00,4.41586,4.41836,4.40944,4.41712,7130000.0
2009-04-30 16:44:00,4.413,4.42265,4.413,4.41622,5270000.0
2009-04-30 16:45:00,4.42127,4.42127,4.41069,4.41302,6380000.0
2009-04-30 16:46:00,4.41988,4.42152,4.41587,4.41589,7500000.0
2009-04-30 16:47:00,4.41615,4.42022,4.41398,4.42022,5630000.0
2009-04-30 16:48:00,4.42013,4.42167,4.41439,4.42051,5640000.0
2009-04-30 16:49:00,4.41454,4.42096,4.41454,4.42051,5260000.0
2009-04-30 16:50:00,4.413,4.41826,4.40924,4.40924,5250000.0
2009-04-30 16:51:00,4.41785,4.41785,4.40705,4.41657,9390000.0
2009-04-30 16:52:00,4.41451,4.41766,4.40763,4.41475,6000000.0
2009-04-30 16:53:00,4.41698,4.41923,4.41213,4.41263,9010000.0
2009-04-30 16:54:00,4.41651,4.41839,4.40781,4.40781,6000000.0
2009-04-30 16:55:00,4.41628,4.41641,4.40985,4.41055,10510000.0
2009-04-30 16:56:00,4.40656,4.41922,4.40656,4.41759,9010000.0
2009-04-30 16:57:00,4.41688,4.41695,4.41177,4.41695,4140000.0
2009-04-30 16:58:00,4.41595,4.41622,4.40371,4.40986,6010000.0
2009-04-30 16:59:00,4.41269,4.41475,4.40797,4.41358,7130000.0
2009-04-30 17:00:00,4.41073,4.4121,4.40109,4.4121,6000000.0
2009-04-30 17:01:00,4.40779,4.41598,4.40729,4.40729,5260000.0
2009-04-30 17:02:00,4.41406,4.41406,4.40339,4.40339,4880000.0
2009-04-30 17:03:00,4.41206,4.41256,4.40419,4.41152,7530000.0
2009-04-30 17:04:00,4.40899,4.41301,4.40549,4.41109,7890000.0
2009-04-30 17:05:00,4.41232,4.41232,4.40524,4.40804,5640000.0
2009-04-30 17:06:00,4.40745,4.41076,4.40478,4.40478,5630000.0
2009-04-30 17:07:00,4.41056,4.41139,4.40514,4.40952,7510000.0
2009-04-30 17:08:00,4.40408,4.41519,4.40408,4.408,5630000.0
2009-04-30 17:09:00,4.41115,4.41216,4.40294,4.40637,6010000.0
2009-04-30 17:10:00,4.41366,4.41582,4.4076,4.41051,7500000.0
2009-04-30 17:11:00,4.4085,4.4147,4.40765,4.41211,7890000.0
2009-04-30 17:12:00,4.41249,4.41354,4.40235,4.41354,8630000.0
2009-04-30 17:13:00,4.4129,4.41301,4.4002,4.4113,7500000.0
2009-04-30 17:14:00,4.40882,4.41334,4.40697,4.40708,6000000.0
2009-04-30 17:15:00,4.40975,4.4124,4.40546,4.41115,8270000.0
2009-04-30 17:16:00,4.40696,4.41039,4.40696,4.40897,4880000.0
2009-04-30 17:17:00,4.40545,4.41187,4.40261,4.4108,6750000.0
2009-04-30 17:18:00,4.41121,4.41295,4.40276,4.41115,8260000.0
2009-04-30 17:19:00,4.40828,4.40873,4.40251,4.40605,6000000.0
2009-04-30 17:20:00,4.40916,4.40916,4.40246,4.40325,7130000.0
2009-04-30 17:21:00,4.40958,4.41155,4.40451,4.40991,6750000.0
2009-04-30 17:22:00,4.40818,4.41046,4.40603,4.40983,8630000.0
2009-04-30 17:23:00,4.40826,4.41385,4.40811,4.41078,6380000.0
2009-04-30 17:24:00,4.40966,4.41407,4.40356,4.41095,8630000.0
2009-04-30 17:25:00,4.40965,4.41176,4.40592,4.4067,6750000.0
2009-04-30 17:26:00,4.40791,4.40942,4.40296,4.40942,8630000.0
2009-04-30 17:27:00,4.40549,4.41136,4.40025,4.40924,11250000.0
2009-04-30 17:28:00,4.40834,4.41033,4.40404,4.40786,9010000.0
2009-04-30 17:29:00,4.3998,4.40887,4.3991,4.40304,9020000.0
2009-04-30 17:30:00,4.41148,4.41172,4.402,4.40969,7880000.0
2009-04-30 17:31:00,4.40722,4.40989,4.40325,4.409,9390000.0
2009-04-30 17:32:00,4.39773,4.40782,4.39769,4.39769,4880000.0
2009-04-30 17:33:00,4.408,4.4117,4.40596,4.40981,5630000.0
2009-04-30 17:34:00,4.40167,4.41032,4.39909,4.40928,6750000.0
2009-04-30 17:35:00,4.41449,4.41472,4.40759,4.41286,4520000.0
2009-04-30 17:36:00,4.41697,4.41697,4.40578,4.41531,5630000.0
2009-04-30 17:37:00,4.41044,4.41836,4.41044,4.41725,6380000.0
2009-04-30 17:38:00,4.4118,4.41651,4.4118,4.41651,5630000.0
2009-04-30 17:39:00,4.41312,4.41854,4.41046,4.41854,6380000.0
2009-04-30 17:40:00,4.41352,4.42216,4.40962,4.41772,7140000.0
2009-04-30 17:41:00,4.41682,4.41938,4.41262,4.41938,6760000.0
2009-04-30 17:42:00,4.41864,4.41864,4.41306,4.41861,4510000.0
2009-04-30 17:43:00,4.40752,4.41797,4.40752,4.40774,10130000.0
2009-04-30 17:44:00,4.41685,4.41685,4.40705,4.41288,6760000.0
2009-04-30 17:45:00,4.41367,4.41659,4.40946,4.41076,10520000.0
2009-04-30 17:46:00,4.41239,4.41745,4.40623,4.40805,9010000.0
2009-04-30 17:47:00,4.41438,4.41882,4.40996,4.41227,6010000.0
2009-04-30 17:48:00,4.4185,4.4185,4.40068,4.40533,4880000.0
2009-04-30 17:49:00,4.41826,4.41826,4.40993,4.41094,9010000.0
2009-04-30 17:50:00,4.41925,4.41925,4.40678,4.41285,6010000.0
2009-04-30 17:51:00,4.41662,4.41794,4.4118,4.4141,6000000.0
2009-04-30 17:52:00,4.4182,4.41924,4.40817,4.4137,5640000.0
2009-04-30 17:53:00,4.41638,4.41876,4.40906,4.41809,10130000.0
2009-04-30 17:54:00,4.41475,4.42008,4.41475,4.4174,7130000.0
2009-04-30 17:55:00,4.41888,4.42101,4.4107,4.41985,7140000.0
2009-04-30 17:56:00,4.42165,4.42165,4.40837,4.40837,5250000.0
2009-04-30 17:57:00,4.41218,4.41692,4.40091,4.40091,10140000.0
2009-04-30 17:58:00,4.41018,4.41594,4.40612,4.41031,12760000.0
2009-04-30 17:59:00,4.41331,4.41629,4.40657,4.41167,9380000.0
2009-04-30 18:00:00,4.41585,4.42508,4.41365,4.41849,9010000.0
2009-04-30 18:01:00,4.41679,4.41872,4.40937,4.41268,5630000.0
2009-04-30 18:02:00,4.41791,4.419,4.41475,4.4175,6750000.0
2009-04-30 18:03:00,4.40762,4.41721,4.40762,4.40836,6380000.0
2009-04-30 18:04:00,4.41281,4.42264,4.41056,4.41056,4500000.0
2009-04-30 18:05:00,4.41967,4.41983,4.41398,4.41398,6000000.0
2009-04-30 18:06:00,4.41668,4.42044,4.40925,4.41876,10880000.0
2009-04-30 18:07:00,4.42014,4.42146,4.41033,4.41033,9390000.0
2009-04-30 18:08:00,4.41865,4.4203,4.41446,4.41966,4880000.0
2009-04-30 18:09:00,4.42089,4.42202,4.41135,4.41716,10140000.0
2009-04-30 18:10:00,4.42174,4.42259,4.41066,4.42064,6010000.0
2009-04-30 18:11:00,4.42205,4.42205,4.41486,4.41598,7500000.0
2009-04-30 18:12:00,4.4123,4.42145,4.4123,4.4148,5260000.0
2009-04-30 18:13:00,4.42037,4.42061,4.41496,4.41496,5250000.0
2009-04-30 18:14:00,4.42074,4.42321,4.41767,4.42253,5630000.0
2009-04-30 18:15:00,4.42125,4.42133,4.41323,4.41819,6380000.0
2009-04-30 18:16:00,4.41893,4.42233,4.41346,4.41916,5630000.0
2009-04-30 18:17:00,4.42244,4.42244,4.4136,4.41578,7880000.0
2009-04-30 18:18:00,4.4207,4.42072,4.41085,4.41956,6000000.0
2009-04-30 18:19:00,4.41998,4.4223,4.41096,4.4223,8630000.0
2009-04-30 18:20:00,4.42142,4.42378,4.41611,4.41915,6750000.0
2009-04-30 18:21:00,4.42019,4.4216,4.41417,4.41641,5250000.0
2009-04-30 18:22:00,4.41236,4.42165,4.41236,4.42165,6380000.0
2009-04-30 18:23:00,4.42126,4.42283,4.4147,4.42283,6000000.0
2009-04-30 18:24:00,4.41807,4.42516,4.4139,4.41545,6390000.0
2009-04-30 18:25:00,4.42372,4.42372,4.41427,4.42164,7880000.0
2009-04-30 18:26:00,4.41802,4.42271,4.41766,4.41856,4880000.0
2009-04-30 18:27:00,4.41539,4.42536,4.41539,4.42419,3750000.0
2009-04-30 18:28:00,4.41437,4.42422,4.41159,4.41687,6760000.0
2009-04-30 18:29:00,4.41323,4.4271,4.41323,4.41794,8260000.0
2009-04-30 18:30:00,4.41924,4.42215,4.41924,4.42215,2250000.0
2009-04-30 18:31:00,4.41669,4.41972,4.41003,4.41519,7510000.0
2009-04-30 18:32:00,4.42096,4.42096,4.41017,4.41017,6390000.0
2009-04-30 18:33:00,4.41022,4.41791,4.41022,4.41191,4880000.0
2009-04-30 18:34:00,4.41575,4.41813,4.41159,4.41167,9380000.0
2009-04-30 18:35:00,4.42015,4.42015,4.41349,4.41349,5630000.0
2009-04-30 18:36:00,4.41512,4.42036,4.41186,4.41917,8630000.0
2009-04-30 18:37:00,4.41975,4.42113,4.41353,4.41943,8630000.0
2009-04-30 18:38:00,4.41979,4.42036,4.41283,4.41585,5250000.0
2009-04-30 18:39:00,4.4203,4.4204,4.40912,4.41969,8630000.0
2009-04-30 18:40:00,4.41518,4.4214,4.41518,4.41874,4510000.0
2009-04-30 18:41:00,4.41977,4.41977,4.41009,4.41955,9000000.0
2009-04-30 18:42:00,4.41732,4.42272,4.41367,4.41829,10140000.0
2009-04-30 18:43:00,4.41513,4.41898,4.40818,4.41898,15000000.0
2009-04-30 18:44:00,4.41612,4.41968,4.41022,4.41801,8640000.0
2009-04-30 18:45:00,4.42372,4.42372,4.41133,4.42081,6750000.0
2009-04-30 18:46:00,4.41843,4.42098,4.41614,4.42055,5250000.0
2009-04-30 18:47:00,4.41909,4.42067,4.41909,4.42067,3000000.0
2009-04-30 18:48:00,4.41724,4.4228,4.41238,4.4228,4880000.0
2009-04-30 18:49:00,4.42336,4.42336,4.4112,4.41939,4880000.0
2009-04-30 18:50:00,4.42148,4.42501,4.41928,4.41946,7880000.0
2009-04-30 18:51:00,4.42407,4.42407,4.41822,4.42325,8630000.0
2009-04-30 18:52:00,4.41707,4.42726,4.41707,4.42636,7130000.0
2009-04-30 18:53:00,4.42682,4.4314,4.41856,4.42397,7140000.0
2009-04-30 18:54:00,4.42662,4.42821,4.4212,4.42493,9000000.0
2009-04-30 18:55:00,4.42704,4.4282,4.41672,4.4282,7880000.0
2009-04-30 18:56:00,4.42415,4.42941,4.4143,4.42669,9010000.0
2009-04-30 18:57:00,4.42051,4.43059,4.42051,4.42874,6000000.0
2009-04-30 18:58:00,4.42746,4.42903,4.42319,4.42362,6000000.0
2009-04-30 18:59:00,4.42885,4.43139,4.42283,4.42867,6380000.0
2009-04-30 19:00:00,4.42928,4.42965,4.40881,4.41259,6380000.0
2009-04-30 19:01:00,4.41854,4.42333,4.41854,4.42215,5260000.0
2009-04-30 19:02:00,4.41888,4.41918,4.41544,4.41918,3750000.0
2009-04-30 19:03:00,4.41956,4.41956,4.41163,4.41763,3750000.0
2009-04-30 19:04:00,4.41595,4.41941,4.40902,4.41941,5640000.0
2009-04-30 19:05:00,4.41889,4.42115,4.4113,4.41947,8630000.0
2009-04-30 19:06:00,4.41196,4.41954,4.40759,4.41954,10880000.0
2009-04-30 19:07:00,4.42114,4.42148,4.40929,4.41289,9380000.0
2009-04-30 19:08:00,4.41691,4.41725,4.40931,4.41379,4510000.0
2009-04-30 19:09:00,4.41518,4.41626,4.40693,4.40982,6380000.0
2009-04-30 19:10:00,4.41018,4.41835,4.40842,4.41534,6750000.0
2009-04-30 19:11:00,4.41468,4.41468,4.40546,4.4122,7140000.0
2009-04-30 19:12:00,4.41308,4.41562,4.41158,4.41318,4510000.0
2009-04-30 19:13:00,4.4106,4.41391,4.404,4.404,9760000.0
2009-04-30 19:15:00,4.41463,4.41463,4.40041,4.40915,7500000.0
2009-04-30 19:16:00,4.40954,4.41027,4.40283,4.41027,7500000.0
2009-04-30 19:17:00,4.41162,4.41517,4.40645,4.40645,6010000.0
2009-04-30 19:18:00,4.40794,4.41085,4.40162,4.40928,5250000.0
2009-04-30 19:19:00,4.40662,4.41643,4.40276,4.41208,6000000.0
2009-04-30 19:20:00,4.4118,4.41741,4.40726,4.41741,7880000.0
2009-04-30 19:21:00,4.41473,4.41516,4.4101,4.41483,7130000.0
2009-04-30 19:22:00,4.41166,4.4154,4.40522,4.4154,4880000.0
2009-04-30 19:23:00,4.41681,4.4237,4.41653,4.42197,7130000.0
2009-04-30 19:25:00,4.42013,4.42618,4.41905,4.42487,9760000.0
2009-04-30 19:26:00,4.42479,4.42536,4.41545,4.41741,7880000.0
2009-04-30 19:27:00,4.41937,4.4255,4.41937,4.42124,5630000.0
2009-04-30 19:28:00,4.41823,4.42566,4.41187,4.42566,9390000.0
2009-04-30 19:30:00,4.42507,4.4288,4.41878,4.42324,9390000.0
2009-04-30 19:32:00,4.42293,4.42293,4.40847,4.41431,10130000.0
2009-04-30 19:33:00,4.40294,4.41823,4.40294,4.41421,6380000.0
2009-04-30 19:34:00,4.41471,4.41471,4.40627,4.41236,9010000.0
2009-04-30 19:35:00,4.41227,4.41277,4.40841,4.4112,6390000.0
2009-04-30 19:36:00,4.41267,4.41267,4.41267,4.41267,750000.0
2009-04-30 19:40:00,4.40987,4.41106,4.40142,4.41083,8630000.0
2009-04-30 19:41:00,4.4125,4.41328,4.40743,4.41231,7880000.0
2009-04-30 19:42:00,4.41688,4.41806,4.41186,4.41806,4510000.0
2009-04-30 19:43:00,4.41964,4.4238,4.41185,4.41185,6010000.0
2009-04-30 19:44:00,4.42172,4.42218,4.41419,4.42218,5630000.0
2009-04-30 19:45:00,4.41802,4.42262,4.41006,4.42155,10880000.0
2009-04-30 19:46:00,4.41411,4.41926,4.41411,4.41906,6000000.0
2009-04-30 19:47:00,4.40992,4.40992,4.40992,4.40992,750000.0
2009-04-30 19:48:00,4.41886,4.42138,4.41395,4.41937,7500000.0
2009-04-30 19:49:00,4.41827,4.41902,4.40962,4.40992,5250000.0
2009-04-30 19:50:00,4.41756,4.42148,4.41085,4.41604,5630000.0
2009-04-30 19:51:00,4.41917,4.42314,4.41523,4.42159,7880000.0
2009-04-30 19:52:00,4.41913,4.42282,4.41668,4.42282,4880000.0
2009-04-30 19:53:00,4.4215,4.42262,4.41296,4.42235,7500000.0
2009-04-30 19:55:00,4.42122,4.42122,4.42122,4.42122,750000.0
2009-04-30 19:58:00,4.4223,4.42278,4.41744,4.41744,6000000.0
2009-04-30 19:59:00,4.42719,4.42991,4.4213,4.4213,9380000.0
2009-04-30 20:00:00,4.42418,4.43041,4.42367,4.42367,6010000.0
2009-04-30 20:01:00,4.43089,4.43211,4.42085,4.42085,5630000.0
2009-04-30 20:02:00,4.42649,4.4292,4.42649,4.42783,3750000.0
2009-04-30 20:03:00,4.42559,4.42697,4.41762,4.41762,6770000.0
2009-04-30 20:04:00,4.42227,4.42702,4.41762,4.42163,7880000.0
2009-04-30 20:05:00,4.42028,4.42686,4.42028,4.42637,5250000.0
2009-04-30 20:06:00,4.41762,4.42751,4.41762,4.42558,4880000.0
2009-04-30 20:07:00,4.42603,4.42603,4.41701,4.42414,5630000.0
2009-04-30 20:08:00,4.4191,4.42642,4.4191,4.42609,7130000.0
2009-04-30 20:09:00,4.42889,4.4318,4.42477,4.43024,5260000.0
2009-04-30 20:10:00,4.42898,4.42898,4.42476,4.4289,4130000.0
2009-04-30 20:15:00,4.43141,4.43141,4.42569,4.42687,6000000.0
2009-04-30 20:17:00,4.42882,4.42882,4.42208,4.42208,7130000.0
2009-04-30 20:18:00,4.42551,4.43006,4.42065,4.42065,5260000.0
2009-04-30 20:19:00,4.42559,4.42761,4.42194,4.42608,7500000.0
2009-04-30 20:20:00,4.42697,4.42707,4.42003,4.42612,10510000.0
2009-04-30 20:21:00,4.4262,4.42938,4.41832,4.41832,8260000.0
2009-04-30 20:22:00,4.42489,4.42599,4.41722,4.41722,6000000.0
2009-04-30 20:23:00,4.42124,4.42681,4.41692,4.42115,6390000.0
2009-04-30 20:24:00,4.42638,4.42687,4.42111,4.42632,6390000.0
2009-04-30 20:25:00,4.42567,4.42632,4.41687,4.42124,7880000.0
2009-04-30 20:26:00,4.42619,4.42691,4.41508,4.42165,7130000.0
2009-04-30 20:27:00,4.42632,4.42642,4.42087,4.42628,7140000.0
2009-04-30 20:28:00,4.42537,4.42634,4.41692,4.42595,10130000.0
2009-04-30 20:29:00,4.42452,4.42824,4.41722,4.41722,3010000.0
2009-04-30 20:30:00,4.42799,4.42926,4.422,4.42776,5630000.0
2009-04-30 20:31:00,4.42229,4.42486,4.41597,4.41736,6380000.0
2009-04-30 20:32:00,4.41911,4.41961,4.41259,4.4146,7500000.0
2009-04-30 20:33:00,4.41769,4.41839,4.40723,4.4111,4520000.0
2009-04-30 20:34:00,4.4129,4.4291,4.4129,4.4291,4880000.0
2009-04-30 20:35:00,4.42884,4.4298,4.42515,4.42799,5630000.0
2009-04-30 20:36:00,4.42952,4.42952,4.425,4.425,1500000.0
2009-04-30 20:37:00,4.43258,4.43258,4.42823,4.43045,6000000.0
2009-04-30 20:38:00,4.42768,4.43434,4.42331,4.43179,4510000.0
2009-04-30 20:39:00,4.43254,4.43254,4.42147,4.42578,6750000.0
2009-04-30 20:40:00,4.43019,4.43019,4.42019,4.42019,6000000.0
2009-04-30 20:41:00,4.43045,4.43162,4.41956,4.43011,5630000.0
2009-04-30 20:42:00,4.43087,4.43172,4.42643,4.43172,4510000.0
2009-04-30 20:44:00,4.43052,4.43215,4.42779,4.42779,3750000.0
2009-04-30 20:46:00,4.43187,4.43187,4.43023,4.43023,1140000.0
2009-04-30 20:49:00,4.4267,4.42993,4.41893,4.42828,9010000.0
2009-04-30 20:50:00,4.42828,4.42979,4.42464,4.42597,4510000.0
2009-04-30 20:51:00,4.42882,4.42882,4.42598,4.42598,1500000.0
2009-04-30 20:52:00,4.42992,4.43104,4.42393,4.43104,5630000.0
2009-04-30 20:53:00,4.42837,4.43036,4.42649,4.42649,6390000.0
2009-04-30 20:54:00,4.42876,4.42967,4.42441,4.42615,2260000.0
2009-04-30 20:55:00,4.42505,4.42717,4.41577,4.42198,6380000.0
2009-04-30 20:56:00,4.42134,4.4217,4.41573,4.41989,5260000.0
2009-04-30 20:57:00,4.42282,4.42333,4.41382,4.42179,7880000.0
2009-04-30 21:00:00,4.41912,4.42288,4.41912,4.42045,6000000.0
2009-04-30 21:01:00,4.41717,4.42197,4.41675,4.42016,6000000.0
2009-04-30 21:02:00,4.41675,4.42276,4.41662,4.42049,7890000.0
2009-04-30 21:05:00,4.41976,4.41976,4.41526,4.41757,6000000.0
2009-04-30 21:07:00,4.41621,4.42216,4.41469,4.41757,7500000.0
2009-04-30 21:08:00,4.41513,4.42044,4.40997,4.4194,5630000.0
2009-04-30 21:09:00,4.41611,4.42037,4.41568,4.41852,4500000.0
2009-04-30 21:10:00,4.4195,4.4195,4.41727,4.41727,1500000.0
2009-04-30 21:11:00,4.41623,4.42107,4.41162,4.41466,7880000.0
2009-04-30 21:12:00,4.41567,4.42118,4.41192,4.41853,7880000.0
2009-04-30 21:13:00,4.41818,4.41818,4.40959,4.41805,8630000.0
2009-04-30 21:14:00,4.42033,4.42181,4.4135,4.41993,9760000.0
2009-04-30 21:15:00,4.41581,4.42466,4.41581,4.42305,6000000.0
2009-04-30 21:16:00,4.42253,4.42253,4.41431,4.41734,4880000.0
2009-04-30 21:20:00,4.42037,4.42102,4.41889,4.42102,6380000.0
2009-04-30 21:22:00,4.421,4.42151,4.41162,4.42151,6750000.0
2009-04-30 21:23:00,4.41462,4.42336,4.41462,4.41877,5250000.0
2009-04-30 21:24:00,4.42011,4.42559,4.41986,4.42378,5250000.0
2009-04-30 21:25:00,4.41928,4.42349,4.41565,4.42349,6000000.0
2009-04-30 21:26:00,4.42519,4.42519,4.41751,4.42446,4880000.0
2009-04-30 21:27:00,4.41787,4.42206,4.41435,4.41766,5630000.0
2009-04-30 21:28:00,4.42064,4.42228,4.41789,4.42228,7500000.0
2009-04-30 21:30:00,4.42256,4.42341,4.41724,4.41914,9010000.0
2009-04-30 21:35:00,4.42133,4.42133,4.41162,4.42012,4510000.0
2009-04-30 21:36:00,4.41727,4.41727,4.41162,4.41162,1500000.0
2009-04-30 21:37:00,4.42034,4.42034,4.42034,4.42034,750000.0
2009-04-30 21:38:00,4.42041,4.42089,4.41291,4.42063,5260000.0
2009-04-30 21:39:00,4.4197,4.42028,4.40978,4.42028,3750000.0
2009-04-30 21:40:00,4.41959,4.42105,4.41023,4.42102,6750000.0
2009-04-30 21:41:00,4.42041,4.42107,4.42041,4.42041,4880000.0
2009-04-30 21:42:00,4.41835,4.4219,4.414,4.41889,6750000.0
2009-04-30 21:43:00,4.421,4.42144,4.41553,4.41672,7130000.0
2009-04-30 21:44:00,4.41589,4.4215,4.41304,4.42043,9380000.0
2009-04-30 21:45:00,4.42337,4.42337,4.41324,4.42179,5250000.0
2009-04-30 21:46:00,4.41594,4.42102,4.41162,4.41162,5630000.0
2009-04-30 21:47:00,4.41642,4.41806,4.40972,4.4141,6380000.0
2009-04-30 21:48:00,4.41852,4.41852,4.41308,4.41308,1500000.0
2009-04-30 21:49:00,4.41344,4.41344,4.41344,4.41344,750000.0
2009-04-30 21:50:00,4.41361,4.41868,4.41344,4.41344,3750000.0
2009-04-30 21:51:00,4.41502,4.41502,4.41502,4.41502,750000.0
2009-04-30 21:52:00,4.41388,4.41926,4.41376,4.41376,5260000.0
2009-04-30 21:53:00,4.41314,4.41825,4.41288,4.41314,4880000.0
2009-04-30 21:54:00,4.41555,4.41877,4.41175,4.41343,7130000.0
2009-04-30 21:55:00,4.41679,4.41754,4.41305,4.41754,3750000.0
2009-04-30 21:56:00,4.41462,4.41882,4.4129,4.41778,6750000.0
2009-04-30 21:57:00,4.41644,4.41772,4.40882,4.40882,5250000.0
2009-04-30 21:58:00,4.41746,4.41822,4.41186,4.41186,5630000.0
2009-04-30 21:59:00,4.40882,4.4187,4.40863,4.41823,12010000.0
2009-04-30 22:00:00,4.42146,4.42146,4.41496,4.41717,11630000.0
2009-04-30 22:01:00,4.41288,4.41761,4.41288,4.41761,1500000.0
2009-04-30 22:02:00,4.41377,4.41453,4.41377,4.41453,1130000.0
2009-04-30 22:03:00,4.41877,4.41877,4.41877,4.41877,750000.0
2009-04-30 22:04:00,4.41292,4.41292,4.41292,4.41292,380000.0
2009-04-30 22:05:00,4.41447,4.41834,4.40877,4.41834,6760000.0
2009-04-30 22:06:00,4.41679,4.41761,4.40912,4.41573,6000000.0
2009-04-30 22:07:00,4.41314,4.41906,4.41287,4.41877,11250000.0
2009-04-30 22:08:00,4.4179,4.42006,4.4179,4.42006,3750000.0
2009-04-30 22:09:00,4.41447,4.41877,4.41186,4.41727,11250000.0
2009-04-30 22:10:00,4.40882,4.41806,4.40882,4.41806,1500000.0
2009-04-30 22:11:00,4.41292,4.41746,4.41292,4.41746,1500000.0
2009-04-30 22:12:00,4.41567,4.41567,4.41277,4.41277,1500000.0
2009-04-30 22:13:00,4.41906,4.41906,4.41906,4.41906,380000.0
2009-04-30 22:14:00,4.41115,4.41732,4.40693,4.41523,7500000.0
2009-04-30 22:15:00,4.42088,4.42088,4.41194,4.41194,2250000.0
2009-04-30 22:16:00,4.41496,4.41577,4.41496,4.41577,1500000.0
2009-04-30 22:17:00,4.41507,4.41577,4.40632,4.41577,5250000.0
2009-04-30 22:18:00,4.41092,4.41601,4.40632,4.41429,7880000.0
2009-04-30 22:19:00,4.41412,4.41504,4.41023,4.41126,3750000.0
2009-04-30 22:20:00,4.41197,4.41621,4.41197,4.41621,3380000.0
2009-04-30 22:21:00,4.41317,4.41652,4.40662,4.41093,8630000.0
2009-04-30 22:22:00,4.4147,4.41638,4.41357,4.41557,4510000.0
2009-04-30 22:23:00,4.41544,4.41932,4.40909,4.41932,5630000.0
2009-04-30 22:24:00,4.42008,4.42047,4.40513,4.41477,7510000.0
2009-04-30 22:25:00,4.41584,4.41798,4.40921,4.41665,7510000.0
2009-04-30 22:30:00,4.42273,4.42273,4.41325,4.42014,7500000.0
2009-04-30 22:31:00,4.40882,4.41877,4.40882,4.41447,8630000.0
2009-04-30 22:32:00,4.41568,4.41871,4.40882,4.41817,4500000.0
2009-04-30 22:33:00,4.41202,4.41871,4.41186,4.41186,7130000.0
2009-04-30 22:34:00,4.41871,4.41871,4.40882,4.41347,5630000.0
2009-04-30 22:35:00,4.41822,4.41866,4.40882,4.41498,6000000.0
2009-04-30 22:36:00,4.41827,4.41827,4.41814,4.41814,1880000.0
2009-04-30 22:37:00,4.41293,4.41833,4.41293,4.41787,7500000.0
2009-04-30 22:38:00,4.41671,4.41819,4.41671,4.41817,3750000.0
2009-04-30 22:39:00,4.41293,4.41843,4.40882,4.4152,8250000.0
2009-04-30 22:40:00,4.41822,4.41866,4.41293,4.41782,10880000.0
2009-04-30 22:41:00,4.41662,4.41815,4.41447,4.41447,2630000.0
2009-04-30 22:42:00,4.41754,4.41871,4.41288,4.41288,9750000.0
2009-04-30 22:43:00,4.41671,4.41831,4.41671,4.41831,1500000.0
2009-04-30 22:44:00,4.40882,4.41906,4.40714,4.41826,9750000.0
2009-04-30 22:45:00,4.41693,4.42,4.41693,4.42,1500000.0
2009-04-30 22:46:00,4.41511,4.41511,4.40882,4.40882,1500000.0
2009-04-30 22:47:00,4.41679,4.41866,4.41679,4.41866,1500000.0
2009-04-30 22:48:00,4.41314,4.41314,4.41314,4.41314,750000.0
2009-04-30 22:49:00,4.41768,4.41768,4.41768,4.41768,750000.0
2009-04-30 22:50:00,4.41348,4.41348,4.41348,4.41348,750000.0
2009-04-30 22:51:00,4.41782,4.41782,4.41756,4.41756,1500000.0
2009-04-30 22:52:00,4.42164,4.42299,4.4164,4.42299,8250000.0
2009-04-30 22:53:00,4.42371,4.42371,4.42371,4.42371,750000.0
2009-04-30 22:54:00,4.42171,4.42171,4.41382,4.41382,1500000.0
2009-04-30 22:55:00,4.42327,4.42327,4.41778,4.41778,1500000.0
2009-04-30 22:56:00,4.41947,4.42229,4.41947,4.42229,1500000.0
2009-04-30 22:57:00,4.42371,4.42371,4.42371,4.42371,750000.0
2009-04-30 22:58:00,4.42282,4.42327,4.42282,4.42327,1500000.0
2009-04-30 22:59:00,4.42023,4.42636,4.41549,4.42376,5630000.0
2009-04-30 23:00:00,4.41065,4.42293,4.41038,4.41514,10510000.0
2009-04-30 23:01:00,4.42268,4.42268,4.41254,4.41254,5630000.0
2009-04-30 23:05:00,4.41903,4.42071,4.41546,4.42009,6000000.0
2009-04-30 23:08:00,4.41935,4.42173,4.41033,4.41669,5630000.0
2009-04-30 23:09:00,4.41314,4.41662,4.41314,4.41662,1500000.0
2009-04-30 23:10:00,4.41447,4.41644,4.41447,4.41644,1500000.0
2009-04-30 23:11:00,4.41669,4.4192,4.41458,4.41899,3750000.0
2009-04-30 23:12:00,4.41572,4.41572,4.41572,4.41572,750000.0
2009-04-30 23:13:00,4.41447,4.41757,4.41447,4.41757,1500000.0
2009-04-30 23:14:00,4.4176,4.41838,4.41288,4.41817,8640000.0
2009-04-30 23:15:00,4.42426,4.42426,4.42426,4.42426,750000.0
2009-04-30 23:16:00,4.41877,4.41877,4.41314,4.41314,1500000.0
2009-04-30 23:17:00,4.41827,4.41827,4.41827,4.41827,750000.0
2009-04-30 23:18:00,4.41737,4.41737,4.41314,4.41314,1130000.0
2009-04-30 23:19:00,4.41888,4.41888,4.41888,4.41888,750000.0
2009-04-30 23:20:00,4.41748,4.41748,4.41053,4.41053,1130000.0
2009-04-30 23:21:00,4.41906,4.41906,4.41906,4.41906,750000.0
2009-04-30 23:22:00,4.41644,4.41662,4.41644,4.41662,1880000.0
2009-04-30 23:23:00,4.41334,4.41716,4.41334,4.41716,1500000.0
2009-04-30 23:24:00,4.41817,4.41817,4.41817,4.41817,750000.0
2009-04-30 23:25:00,4.41822,4.41822,4.41576,4.41736,2250000.0
2009-04-30 23:26:00,4.41888,4.41888,4.41679,4.41679,1130000.0
2009-04-30 23:27:00,4.41731,4.41749,4.41731,4.41749,1500000.0
2009-04-30 23:28:00,4.40882,4.41819,4.40882,4.41819,1500000.0
2009-04-30 23:29:00,4.41642,4.42414,4.41305,4.41596,8250000.0
2009-04-30 23:30:00,4.41447,4.41447,4.40882,4.40882,2250000.0
2009-04-30 23:33:00,4.40882,4.40882,4.40882,4.40882,750000.0
2009-04-30 23:34:00,4.4172,4.4172,4.4172,4.4172,750000.0
2009-04-30 23:35:00,4.41838,4.41838,4.41838,4.41838,750000.0
2009-04-30 23:36:00,4.41376,4.41376,4.41376,4.41376,750000.0
2009-04-30 23:37:00,4.41761,4.41838,4.41761,4.41838,1500000.0
2009-04-30 23:38:00,4.41814,4.41814,4.41814,4.41814,380000.0
2009-04-30 23:39:00,4.41699,4.41699,4.41699,4.41699,750000.0
2009-04-30 23:40:00,4.41756,4.41756,4.41293,4.41293,1500000.0
2009-04-30 23:41:00,4.41742,4.41742,4.41278,4.41468,2250000.0
2009-04-30 23:42:00,4.41834,4.42195,4.41405,4.41405,5630000.0
2009-04-30 23:43:00,4.41906,4.42344,4.41012,4.41385,6760000.0
2009-04-30 23:44:00,4.40896,4.42026,4.40896,4.41836,10880000.0
2009-04-30 23:45:00,4.42278,4.42278,4.41072,4.41938,6760000.0
2009-04-30 23:46:00,4.41462,4.4211,4.41391,4.41391,4880000.0
2009-04-30 23:47:00,4.41918,4.42005,4.41389,4.41389,6750000.0
2009-04-30 23:48:00,4.41772,4.42177,4.41772,4.41939,4500000.0
2009-04-30 23:49:00,4.41739,4.41807,4.41727,4.41807,2250000.0
2009-04-30 23:50:00,4.41716,4.42009,4.41426,4.41687,4890000.0
2009-04-30 23:51:00,4.41915,4.42112,4.41036,4.42112,5630000.0
2009-04-30 23:52:00,4.41919,4.42095,4.41478,4.41478,4130000.0
2009-04-30 23:53:00,4.41822,4.41822,4.41775,4.41775,1500000.0
2009-04-30 23:54:00,4.41768,4.41848,4.40911,4.41848,6000000.0
2009-04-30 23:55:00,4.41846,4.42113,4.40962,4.42113,5250000.0
2009-04-30 23:56:00,4.41878,4.41878,4.40922,4.41739,6760000.0
2009-04-30 23:57:00,4.41862,4.41862,4.40952,4.41702,5250000.0
2009-04-30 23:58:00,4.42053,4.42546,4.41838,4.41838,7880000.0
2009-04-30 23:59:00,4.41924,4.41924,4.40932,4.40932,6000000.0
2009-05-01 00:00:00,4.42105,4.42491,4.41871,4.42019,4880000.0
2009-05-01 00:01:00,4.41487,4.41946,4.41354,4.41866,6000000.0
2009-05-01 00:02:00,4.41801,4.41946,4.40922,4.41854,7880000.0
2009-05-01 00:03:00,4.41388,4.41946,4.40922,4.40922,6380000.0
2009-05-01 00:04:00,4.41954,4.41998,4.41442,4.4184,6000000.0
2009-05-01 00:05:00,4.41945,4.42099,4.40915,4.41612,7880000.0
2009-05-01 00:06:00,4.41268,4.41873,4.40786,4.41627,7880000.0
2009-05-01 00:07:00,4.41604,4.41988,4.408,4.41901,7510000.0
2009-05-01 00:08:00,4.40488,4.41628,4.40488,4.41551,6020000.0
2009-05-01 00:09:00,4.41628,4.41641,4.41078,4.41456,7510000.0
2009-05-01 00:10:00,4.41112,4.42047,4.40689,4.41722,7510000.0
2009-05-01 00:11:00,4.41969,4.41969,4.41281,4.41421,5260000.0
2009-05-01 00:12:00,4.41558,4.4195,4.40719,4.41578,7880000.0
2009-05-01 00:13:00,4.41475,4.41718,4.41425,4.41425,3750000.0
2009-05-01 00:14:00,4.41525,4.41859,4.40655,4.41508,7510000.0
2009-05-01 00:15:00,4.42136,4.42136,4.41519,4.41519,5250000.0
2009-05-01 00:16:00,4.41749,4.41955,4.41587,4.41876,7510000.0
2009-05-01 00:17:00,4.4099,4.4154,4.40487,4.4154,3380000.0
2009-05-01 00:18:00,4.41698,4.41848,4.41364,4.41483,5260000.0
2009-05-01 00:19:00,4.41608,4.41948,4.40754,4.41898,7880000.0
2009-05-01 00:20:00,4.41715,4.41871,4.41337,4.41548,5630000.0
2009-05-01 00:21:00,4.41664,4.41967,4.40912,4.41561,7880000.0
2009-05-01 00:22:00,4.41093,4.41622,4.41093,4.41614,5630000.0
2009-05-01 00:23:00,4.41551,4.41658,4.40662,4.41493,7880000.0
2009-05-01 00:24:00,4.4154,4.4154,4.40509,4.41424,5630000.0
2009-05-01 00:25:00,4.40791,4.41904,4.40791,4.41804,7500000.0
2009-05-01 00:26:00,4.41599,4.41897,4.40591,4.41122,8250000.0
2009-05-01 00:27:00,4.41023,4.41712,4.41023,4.41515,4500000.0
2009-05-01 00:28:00,4.41166,4.41755,4.41166,4.41729,7130000.0
2009-05-01 00:29:00,4.41234,4.41971,4.41118,4.41653,8630000.0
2009-05-01 00:30:00,4.4109,4.41846,4.4109,4.41658,4880000.0
2009-05-01 00:31:00,4.41088,4.41638,4.40986,4.41632,5260000.0
2009-05-01 00:32:00,4.41632,4.41666,4.41318,4.41659,4130000.0
2009-05-01 00:33:00,4.41428,4.41978,4.41267,4.41568,7130000.0
2009-05-01 00:34:00,4.41985,4.41985,4.41038,4.41631,5260000.0
2009-05-01 00:35:00,4.41363,4.41856,4.41268,4.41648,7880000.0
2009-05-01 00:36:00,4.41476,4.41918,4.41476,4.41667,6000000.0
2009-05-01 00:37:00,4.41067,4.41917,4.41067,4.41917,4510000.0
2009-05-01 00:38:00,4.41527,4.41939,4.41155,4.41939,3380000.0
2009-05-01 00:39:00,4.41651,4.41856,4.41323,4.41664,7880000.0
2009-05-01 00:40:00,4.41544,4.41881,4.4057,4.40754,8260000.0
2009-05-01 00:41:00,4.4111,4.41916,4.41052,4.41916,6000000.0
2009-05-01 00:42:00,4.41571,4.41689,4.40685,4.41281,5260000.0
2009-05-01 00:43:00,4.41487,4.41666,4.41262,4.41556,4140000.0
2009-05-01 00:44:00,4.41499,4.41622,4.41105,4.41247,4500000.0
2009-05-01 00:45:00,4.41862,4.42076,4.41232,4.4153,10140000.0
2009-05-01 00:46:00,4.41574,4.41963,4.40751,4.41963,5630000.0
2009-05-01 00:47:00,4.41577,4.42011,4.41208,4.42011,6390000.0
2009-05-01 00:48:00,4.41626,4.41983,4.41626,4.41983,5260000.0
2009-05-01 00:49:00,4.41647,4.41874,4.41274,4.41745,3750000.0
2009-05-01 00:50:00,4.41646,4.41866,4.40721,4.41467,5250000.0
2009-05-01 00:51:00,4.41707,4.41727,4.41327,4.41461,5630000.0
2009-05-01 00:52:00,4.41569,4.42067,4.407,4.41621,7880000.0
2009-05-01 00:53:00,4.41221,4.41883,4.41221,4.41569,5250000.0
2009-05-01 00:54:00,4.41998,4.41998,4.41106,4.41551,7510000.0
2009-05-01 00:55:00,4.41191,4.41821,4.41191,4.41576,6760000.0
2009-05-01 00:56:00,4.41572,4.41986,4.40721,4.41547,8250000.0
2009-05-01 00:57:00,4.41677,4.41836,4.41076,4.41076,5250000.0
2009-05-01 00:58:00,4.41352,4.41352,4.40054,4.413,6750000.0
2009-05-01 00:59:00,4.41213,4.41639,4.4069,4.41489,5260000.0
2009-05-01 01:00:00,4.42098,4.42098,4.41256,4.41514,6000000.0
2009-05-01 01:01:00,4.4173,4.4189,4.41102,4.41227,6750000.0
2009-05-01 01:03:00,4.4154,4.41787,4.41009,4.41787,6000000.0
2009-05-01 01:04:00,4.41476,4.42159,4.41074,4.41074,7130000.0
2009-05-01 01:05:00,4.41459,4.41808,4.40768,4.40768,6010000.0
2009-05-01 01:06:00,4.41488,4.41826,4.41412,4.41727,6000000.0
2009-05-01 01:07:00,4.41175,4.41971,4.41175,4.41628,6000000.0
2009-05-01 01:08:00,4.4195,4.4195,4.41002,4.41544,7880000.0
2009-05-01 01:09:00,4.41084,4.41891,4.40666,4.41891,5250000.0
2009-05-01 01:10:00,4.4164,4.41883,4.41196,4.41513,6000000.0
2009-05-01 01:11:00,4.41531,4.41939,4.41398,4.41939,4880000.0
2009-05-01 01:12:00,4.41602,4.41891,4.41172,4.41891,4500000.0
2009-05-01 01:13:00,4.41569,4.41754,4.41085,4.41085,4500000.0
2009-05-01 01:14:00,4.40593,4.41916,4.40593,4.41916,4130000.0
2009-05-01 01:15:00,4.41075,4.41812,4.41075,4.41491,5250000.0
2009-05-01 01:16:00,4.4117,4.41778,4.40482,4.40482,4130000.0
2009-05-01 01:17:00,4.41574,4.41865,4.41574,4.4162,4880000.0
2009-05-01 01:18:00,4.4109,4.41493,4.41085,4.41085,4880000.0
2009-05-01 01:19:00,4.41693,4.41945,4.40649,4.4146,7130000.0
2009-05-01 01:20:00,4.40713,4.41968,4.40713,4.41862,6000000.0
2009-05-01 01:21:00,4.41607,4.41622,4.41114,4.41462,4130000.0
2009-05-01 01:22:00,4.41005,4.41579,4.40773,4.41475,4130000.0
2009-05-01 01:23:00,4.41639,4.41981,4.41567,4.41981,5250000.0
2009-05-01 01:24:00,4.41503,4.41954,4.41472,4.41519,6000000.0
2009-05-01 01:25:00,4.41475,4.41639,4.4082,4.40984,7500000.0
2009-05-01 01:26:00,4.41551,4.41643,4.41104,4.41547,7510000.0
2009-05-01 01:27:00,4.41137,4.41931,4.41122,4.41634,9390000.0
2009-05-01 01:28:00,4.4158,4.41952,4.4158,4.41952,2250000.0
2009-05-01 01:29:00,4.40673,4.41883,4.40673,4.41768,12000000.0
2009-05-01 01:30:00,4.41752,4.41879,4.40942,4.41436,5260000.0
2009-05-01 01:31:00,4.4165,4.4165,4.40829,4.41422,4500000.0
2009-05-01 01:32:00,4.40976,4.41534,4.40976,4.41238,5260000.0
2009-05-01 01:33:00,4.41672,4.41672,4.40832,4.41009,6750000.0
2009-05-01 01:34:00,4.40859,4.4156,4.40412,4.4156,7130000.0
2009-05-01 01:35:00,4.4063,4.41535,4.4063,4.41511,6010000.0
2009-05-01 01:36:00,4.40741,4.41606,4.40741,4.41064,5630000.0
2009-05-01 01:37:00,4.41425,4.41597,4.41166,4.4136,6380000.0
2009-05-01 01:38:00,4.41338,4.41581,4.40687,4.41501,8250000.0
2009-05-01 01:39:00,4.41381,4.41381,4.41206,4.41367,3750000.0
2009-05-01 01:40:00,4.41127,4.41255,4.40843,4.40856,5630000.0
2009-05-01 01:41:00,4.41103,4.41721,4.41084,4.41721,6750000.0
2009-05-01 01:42:00,4.40422,4.41362,4.40422,4.40987,6000000.0
2009-05-01 01:43:00,4.41416,4.41416,4.41176,4.41176,4500000.0
2009-05-01 01:44:00,4.40483,4.41679,4.40483,4.41444,8630000.0
2009-05-01 01:45:00,4.41788,4.41788,4.41215,4.41243,5250000.0
2009-05-01 01:46:00,4.41454,4.41718,4.40748,4.41464,5630000.0
2009-05-01 01:47:00,4.41483,4.41518,4.40479,4.40479,6000000.0
2009-05-01 01:48:00,4.41407,4.41798,4.40842,4.41721,4880000.0
2009-05-01 01:49:00,4.41388,4.41597,4.40956,4.4124,5630000.0
2009-05-01 01:50:00,4.41404,4.41545,4.40654,4.41308,8250000.0
2009-05-01 01:51:00,4.41383,4.4174,4.41165,4.4133,6000000.0
2009-05-01 01:52:00,4.41423,4.41786,4.40682,4.41698,7510000.0
2009-05-01 01:53:00,4.40399,4.41644,4.40399,4.40532,5250000.0
2009-05-01 01:55:00,4.41275,4.41722,4.4039,4.41631,8250000.0
2009-05-01 01:56:00,4.41223,4.41633,4.40792,4.41633,6000000.0
2009-05-01 01:57:00,4.41484,4.41762,4.41324,4.4158,4500000.0
2009-05-01 01:58:00,4.41156,4.41548,4.41156,4.41221,3750000.0
2009-05-01 02:01:00,4.41463,4.4156,4.41066,4.41186,5260000.0
2009-05-01 02:02:00,4.41546,4.41647,4.40784,4.41477,6000000.0
2009-05-01 02:03:00,4.4089,4.41518,4.4045,4.40488,6760000.0
2009-05-01 02:04:00,4.41431,4.41739,4.40688,4.41672,7880000.0
2009-05-01 02:05:00,4.41434,4.41648,4.40829,4.41415,7880000.0
2009-05-01 02:06:00,4.41366,4.41366,4.40916,4.41147,6000000.0
2009-05-01 02:07:00,4.41175,4.41639,4.40487,4.41266,6750000.0
2009-05-01 02:08:00,4.4137,4.41666,4.40895,4.41327,4880000.0
2009-05-01 02:09:00,4.41257,4.41782,4.4026,4.41293,6380000.0
2009-05-01 02:10:00,4.41249,4.41627,4.4095,4.41284,6010000.0
2009-05-01 02:11:00,4.41144,4.4151,4.40859,4.41348,6000000.0
2009-05-01 02:12:00,4.40836,4.41693,4.40568,4.41693,7880000.0
2009-05-01 02:13:00,4.41163,4.41316,4.4046,4.40992,6000000.0
2009-05-01 02:14:00,4.41784,4.41784,4.39606,4.40634,7130000.0
2009-05-01 02:15:00,4.41484,4.41765,4.40739,4.40739,19520000.0
2009-05-01 02:16:00,4.41223,4.41451,4.40723,4.40723,8250000.0
2009-05-01 02:17:00,4.41236,4.41653,4.40999,4.41454,6380000.0
2009-05-01 02:18:00,4.41322,4.41401,4.40693,4.40929,6000000.0
2009-05-01 02:19:00,4.41275,4.41574,4.40696,4.40696,6000000.0
2009-05-01 02:20:00,4.40953,4.41759,4.40946,4.41348,6770000.0
2009-05-01 02:21:00,4.4133,4.41681,4.40802,4.40802,7500000.0
2009-05-01 02:22:00,4.4037,4.4178,4.4037,4.41138,5250000.0
2009-05-01 02:23:00,4.41138,4.41774,4.40505,4.41306,6380000.0
2009-05-01 02:24:00,4.40743,4.41667,4.40679,4.41256,7510000.0
2009-05-01 02:25:00,4.40999,4.41605,4.40805,4.41289,7500000.0
2009-05-01 02:26:00,4.41,4.41678,4.40827,4.41288,5250000.0
2009-05-01 02:27:00,4.40533,4.4155,4.40533,4.4075,5260000.0
2009-05-01 02:28:00,4.41353,4.41579,4.40187,4.41304,6000000.0
2009-05-01 02:29:00,4.41529,4.41592,4.41413,4.41592,3750000.0
2009-05-01 02:30:00,4.41897,4.41897,4.41095,4.41166,6000000.0
2009-05-01 02:31:00,4.41192,4.41556,4.40837,4.41399,6750000.0
2009-05-01 02:32:00,4.4139,4.41504,4.40962,4.41487,6000000.0
2009-05-01 02:33:00,4.41437,4.41509,4.40887,4.40887,6020000.0
2009-05-01 02:34:00,4.41436,4.41525,4.41021,4.41135,5630000.0
2009-05-01 02:35:00,4.40336,4.41617,4.40254,4.41617,7130000.0
2009-05-01 02:36:00,4.41353,4.41621,4.40865,4.40921,7500000.0
2009-05-01 02:37:00,4.41463,4.41525,4.41057,4.41165,6000000.0
2009-05-01 02:38:00,4.4129,4.41723,4.41046,4.41714,7130000.0
2009-05-01 02:39:00,4.41358,4.41484,4.40921,4.41484,6000000.0
2009-05-01 02:40:00,4.4141,4.41584,4.40891,4.41326,4890000.0
2009-05-01 02:41:00,4.41387,4.41515,4.40958,4.41201,6000000.0
2009-05-01 02:42:00,4.4138,4.41731,4.41127,4.41731,4500000.0
2009-05-01 02:43:00,4.4093,4.4155,4.40435,4.40435,6000000.0
2009-05-01 02:44:00,4.41199,4.41733,4.41037,4.41407,5250000.0
2009-05-01 02:45:00,4.41834,4.41834,4.40828,4.41252,7880000.0
2009-05-01 02:46:00,4.41287,4.41287,4.40766,4.41059,5630000.0
2009-05-01 02:47:00,4.41353,4.41503,4.40907,4.40907,5630000.0
2009-05-01 02:48:00,4.41324,4.41324,4.40626,4.40626,5250000.0
2009-05-01 02:49:00,4.40081,4.40795,4.40081,4.40649,3750000.0
2009-05-01 02:50:00,4.40485,4.40982,4.3991,4.40982,6000000.0
2009-05-01 02:51:00,4.40685,4.40785,4.40268,4.40678,5630000.0
2009-05-01 02:52:00,4.40649,4.40825,4.39903,4.40531,7880000.0
2009-05-01 02:53:00,4.40188,4.40763,4.39722,4.39722,3750000.0
2009-05-01 02:58:00,4.39641,4.40132,4.39526,4.39526,6750000.0
2009-05-01 02:59:00,4.39117,4.39234,4.38644,4.38644,4130000.0
2009-05-01 03:00:00,4.40257,4.40257,4.38626,4.39914,23260000.0
2009-05-01 03:05:00,4.39061,4.39206,4.38182,4.3902,8250000.0
2009-05-01 03:06:00,4.40066,4.40066,4.38771,4.39113,4880000.0
2009-05-01 03:07:00,4.40006,4.40094,4.39281,4.40036,4520000.0
2009-05-01 03:08:00,4.40372,4.40372,4.39763,4.40257,4890000.0
2009-05-01 03:10:00,4.39543,4.40119,4.39331,4.40051,5630000.0
2009-05-01 03:13:00,4.4019,4.40262,4.39384,4.40103,4130000.0
2009-05-01 03:14:00,4.3982,4.3982,4.39739,4.39739,1500000.0
2009-05-01 03:15:00,4.39301,4.39375,4.39126,4.39375,4880000.0
2009-05-01 03:16:00,4.3936,4.3957,4.38824,4.38885,4880000.0
2009-05-01 03:17:00,4.38876,4.38876,4.38426,4.38657,5630000.0
2009-05-01 03:18:00,4.37932,4.38887,4.37932,4.38739,6750000.0
2009-05-01 03:19:00,4.38876,4.38876,4.38426,4.38657,5630000.0
2009-05-01 03:20:00,4.38868,4.38872,4.37932,4.3817,6000000.0
2009-05-01 03:21:00,4.38801,4.38952,4.38338,4.38426,7880000.0
2009-05-01 03:22:00,4.38876,4.38876,4.38426,4.38657,4890000.0
2009-05-01 03:23:00,4.37932,4.38875,4.37932,4.38694,7500000.0
2009-05-01 03:24:00,4.3913,4.39406,4.38617,4.39244,5630000.0
2009-05-01 03:25:00,4.39366,4.39366,4.38492,4.39307,3750000.0
2009-05-01 03:26:00,4.39576,4.39576,4.39075,4.39315,6000000.0
2009-05-01 03:30:00,4.39596,4.39596,4.38785,4.38793,4500000.0
2009-05-01 03:33:00,4.38626,4.38626,4.38176,4.38407,6000000.0
2009-05-01 03:34:00,4.38614,4.38706,4.37447,4.38114,8250000.0
2009-05-01 03:35:00,4.38557,4.38557,4.38176,4.38176,5250000.0
2009-05-01 03:36:00,4.38626,4.38626,4.38176,4.38407,4890000.0
2009-05-01 03:37:00,4.37682,4.38622,4.37682,4.38479,5630000.0
2009-05-01 03:38:00,4.39504,4.39504,4.38492,4.38492,6000000.0
2009-05-01 03:39:00,4.38618,4.3871,4.37682,4.38487,6000000.0
2009-05-01 03:40:00,4.38626,4.38626,4.38176,4.38407,5630000.0
2009-05-01 03:41:00,4.38462,4.38589,4.38073,4.38479,6760000.0
2009-05-01 03:42:00,4.38638,4.38638,4.38088,4.38088,6000000.0
2009-05-01 03:43:00,4.38626,4.38626,4.38176,4.38407,5260000.0
2009-05-01 03:44:00,4.38247,4.38606,4.38247,4.38606,4500000.0
2009-05-01 03:45:00,4.39582,4.39582,4.38504,4.38504,5630000.0
2009-05-01 03:46:00,4.38499,4.38643,4.38088,4.38622,5270000.0
2009-05-01 03:47:00,4.38626,4.38626,4.38176,4.38407,6000000.0
2009-05-01 03:48:00,4.38617,4.38622,4.38092,4.38475,4880000.0
2009-05-01 03:49:00,4.38088,4.38666,4.38088,4.38626,4500000.0
2009-05-01 03:50:00,4.38626,4.38626,4.38176,4.38407,5630000.0
2009-05-01 03:51:00,4.38671,4.38671,4.37682,4.38499,4900000.0
2009-05-01 03:52:00,4.38626,4.38626,4.38176,4.38407,5260000.0
2009-05-01 03:53:00,4.38286,4.38638,4.38114,4.38247,3380000.0
2009-05-01 03:54:00,4.38706,4.38706,4.38092,4.38622,4510000.0
2009-05-01 03:55:00,4.38561,4.38706,4.37682,4.3852,7510000.0
2009-05-01 03:56:00,4.38479,4.38479,4.37682,4.38479,3380000.0
2009-05-01 03:57:00,4.38674,4.39454,4.37946,4.39366,7880000.0
2009-05-01 03:58:00,4.38479,4.38479,4.38479,4.38479,750000.0
2009-05-01 03:59:00,4.38561,4.38706,4.37682,4.3852,8250000.0
2009-05-01 04:00:00,4.39212,4.39212,4.39065,4.39065,1130000.0
2009-05-01 04:01:00,4.38626,4.38626,4.38176,4.38407,5260000.0
2009-05-01 04:02:00,4.38561,4.38706,4.37682,4.3852,8250000.0
2009-05-01 04:03:00,4.38556,4.38628,4.37682,4.38628,3000000.0
2009-05-01 04:04:00,4.38561,4.38706,4.37682,4.3852,7510000.0
2009-05-01 04:05:00,4.38191,4.38646,4.37682,4.37682,6000000.0
2009-05-01 04:06:00,4.38622,4.3867,4.38092,4.3867,4130000.0
2009-05-01 04:07:00,4.38561,4.38561,4.37715,4.38088,5250000.0
2009-05-01 04:08:00,4.38088,4.38671,4.38088,4.38366,6380000.0
2009-05-01 04:09:00,4.38101,4.38681,4.38101,4.38671,7140000.0
2009-05-01 04:10:00,4.38114,4.38617,4.38114,4.38147,3750000.0
2009-05-01 04:11:00,4.38247,4.38622,4.38247,4.38554,3750000.0
2009-05-01 04:12:00,4.38182,4.38706,4.3792,4.38479,8250000.0
2009-05-01 04:13:00,4.38626,4.38626,4.38176,4.38407,5260000.0
2009-05-01 04:14:00,4.38646,4.39489,4.37863,4.39489,7880000.0
2009-05-01 04:15:00,4.38376,4.38638,4.38092,4.3852,4510000.0
2009-05-01 04:16:00,4.38561,4.38706,4.37682,4.3852,7510000.0
2009-05-01 04:17:00,4.38148,4.38682,4.38088,4.38262,7500000.0
2009-05-01 04:18:00,4.38561,4.38706,4.37682,4.3852,7880000.0
2009-05-01 04:19:00,4.38143,4.38693,4.38088,4.38693,6000000.0
2009-05-01 04:20:00,4.38626,4.38626,4.38176,4.38407,5630000.0
2009-05-01 04:21:00,4.38557,4.38628,4.37543,4.38092,5250000.0
2009-05-01 04:22:00,4.38618,4.38622,4.37682,4.38561,4890000.0
2009-05-01 04:23:00,4.38659,4.39449,4.37915,4.38642,7880000.0
2009-05-01 04:24:00,4.37682,4.38561,4.37682,4.38561,3750000.0
2009-05-01 04:25:00,4.38626,4.38626,4.38176,4.38407,5630000.0
2009-05-01 04:26:00,4.37918,4.38622,4.37682,4.38488,6020000.0
2009-05-01 04:27:00,4.38487,4.38626,4.38088,4.38626,4880000.0
2009-05-01 04:28:00,4.38626,4.38626,4.38176,4.38407,4890000.0
2009-05-01 04:29:00,4.38618,4.38688,4.38092,4.38092,3750000.0
2009-05-01 04:30:00,4.39643,4.39643,4.3847,4.3847,6000000.0
2009-05-01 04:31:00,4.38528,4.38622,4.38478,4.38478,5630000.0
2009-05-01 04:32:00,4.3852,4.38652,4.37543,4.38247,5630000.0
2009-05-01 04:33:00,4.38618,4.38664,4.38073,4.38355,8250000.0
2009-05-01 04:34:00,4.38519,4.38627,4.38392,4.38627,5250000.0
2009-05-01 04:35:00,4.38628,4.39452,4.38207,4.3931,6000000.0
2009-05-01 04:36:00,4.39129,4.3926,4.38396,4.38935,4880000.0
2009-05-01 04:40:00,4.38572,4.38627,4.38038,4.38565,6010000.0
2009-05-01 04:43:00,4.38429,4.38576,4.38197,4.38576,7500000.0
2009-05-01 04:44:00,4.38511,4.38656,4.37632,4.3847,8250000.0
2009-05-01 04:45:00,4.39426,4.39426,4.38226,4.38641,5630000.0
2009-05-01 04:46:00,4.38307,4.38656,4.38042,4.38042,6000000.0
2009-05-01 04:47:00,4.38627,4.38627,4.37632,4.3857,6760000.0
2009-05-01 04:48:00,4.38449,4.38576,4.37867,4.38572,6380000.0
2009-05-01 04:49:00,4.38576,4.38576,4.38126,4.38357,5630000.0
2009-05-01 04:50:00,4.38559,4.38656,4.37632,4.38572,7510000.0
2009-05-01 04:51:00,4.38576,4.38576,4.38126,4.38357,5630000.0
2009-05-01 04:52:00,4.38419,4.38426,4.37632,4.38426,5250000.0
2009-05-01 04:53:00,4.38576,4.38576,4.38126,4.38357,6380000.0
2009-05-01 04:54:00,4.38477,4.38621,4.37874,4.38517,7130000.0
2009-05-01 04:55:00,4.38449,4.38572,4.37993,4.38437,8250000.0
2009-05-01 04:56:00,4.38576,4.38576,4.38126,4.38357,6000000.0
2009-05-01 04:57:00,4.38627,4.38627,4.38627,4.38627,750000.0
2009-05-01 04:58:00,4.38043,4.38501,4.38043,4.38501,1130000.0
2009-05-01 04:59:00,4.38511,4.38656,4.37632,4.3847,7510000.0
2009-05-01 05:00:00,4.39358,4.39358,4.38781,4.38781,2250000.0
2009-05-01 05:01:00,4.38427,4.38427,4.37632,4.37632,1500000.0
2009-05-01 05:02:00,4.38525,4.38621,4.37632,4.37871,5270000.0
2009-05-01 05:03:00,4.38437,4.38497,4.37632,4.38132,5630000.0
2009-05-01 05:04:00,4.38429,4.38588,4.38429,4.38588,1500000.0
2009-05-01 05:05:00,4.38506,4.38593,4.38506,4.38593,1500000.0
2009-05-01 05:06:00,4.38197,4.3851,4.37632,4.37632,4500000.0
2009-05-01 05:07:00,4.38477,4.38572,4.37448,4.37464,7140000.0
2009-05-01 05:08:00,4.38576,4.38576,4.38126,4.38357,5260000.0
2009-05-01 05:09:00,4.38539,4.38595,4.38064,4.38595,7880000.0
2009-05-01 05:10:00,4.38511,4.38656,4.37632,4.3847,7880000.0
2009-05-01 05:11:00,4.38576,4.38576,4.38055,4.38055,1500000.0
2009-05-01 05:12:00,4.37632,4.38588,4.37632,4.38539,4510000.0
2009-05-01 05:13:00,4.38576,4.38576,4.38043,4.38511,6380000.0
2009-05-01 05:14:00,4.37632,4.38588,4.37632,4.38197,3380000.0
2009-05-01 05:15:00,4.39173,4.39436,4.38022,4.38659,16880000.0
2009-05-01 05:16:00,4.38429,4.38477,4.38429,4.38477,1880000.0
2009-05-01 05:17:00,4.38028,4.38028,4.38028,4.38028,750000.0
2009-05-01 05:18:00,4.38197,4.38586,4.37632,4.38429,8260000.0
2009-05-01 05:19:00,4.38576,4.38576,4.38126,4.38357,5630000.0
2009-05-01 05:20:00,4.38426,4.38578,4.37398,4.38126,6760000.0
2009-05-01 05:21:00,4.38429,4.38656,4.37397,4.37632,7500000.0
2009-05-01 05:22:00,4.38511,4.38656,4.37632,4.3847,7880000.0
2009-05-01 05:23:00,4.37871,4.38572,4.37871,4.38419,5630000.0
2009-05-01 05:24:00,4.38576,4.38576,4.38126,4.38357,6000000.0
2009-05-01 05:25:00,4.38055,4.38593,4.37925,4.38437,7500000.0
2009-05-01 05:26:00,4.3836,4.39673,4.3836,4.38836,7510000.0
2009-05-01 05:27:00,4.39577,4.39843,4.39004,4.39432,4880000.0
2009-05-01 05:28:00,4.39237,4.39623,4.39204,4.39399,4880000.0
2009-05-01 05:30:00,4.3992,4.3992,4.38566,4.38566,10880000.0
2009-05-01 05:35:00,4.39215,4.39973,4.39155,4.39973,3380000.0
2009-05-01 05:36:00,4.38878,4.39969,4.38741,4.39631,4130000.0
2009-05-01 05:37:00,4.40137,4.40137,4.39161,4.40074,6010000.0
2009-05-01 05:40:00,4.38644,4.39201,4.38644,4.38706,6750000.0
2009-05-01 05:44:00,4.3888,4.39938,4.3888,4.39821,3750000.0
2009-05-01 05:45:00,4.40076,4.40076,4.39199,4.39199,7130000.0
2009-05-01 05:46:00,4.39009,4.39009,4.39009,4.39009,750000.0
2009-05-01 05:47:00,4.39146,4.39146,4.38777,4.38777,1500000.0
2009-05-01 05:48:00,4.39009,4.39009,4.39009,4.39009,750000.0
2009-05-01 05:49:00,4.38644,4.39207,4.38516,4.38516,6010000.0
2009-05-01 05:50:00,4.39091,4.39219,4.38212,4.39029,7500000.0
2009-05-01 05:51:00,4.38992,4.38992,4.38992,4.38992,750000.0
2009-05-01 05:52:00,4.39111,4.3914,4.38212,4.3914,7510000.0
2009-05-01 05:53:00,4.39009,4.39207,4.38452,4.39033,7500000.0
2009-05-01 05:54:00,4.3915,4.39152,4.38212,4.39152,4130000.0
2009-05-01 05:55:00,4.38932,4.3909,4.38932,4.3909,1500000.0
2009-05-01 05:56:00,4.39078,4.39078,4.39078,4.39078,750000.0
2009-05-01 05:57:00,4.38919,4.39152,4.38245,4.39006,6010000.0
2009-05-01 05:58:00,4.39415,4.39673,4.38869,4.39196,6760000.0
2009-05-01 05:59:00,4.39009,4.39152,4.38212,4.38747,4880000.0
2009-05-01 06:00:00,4.39908,4.39908,4.37968,4.37968,12760000.0
2009-05-01 06:01:00,4.39009,4.39201,4.38777,4.39086,5630000.0
2009-05-01 06:02:00,4.38618,4.39087,4.38212,4.39041,6760000.0
2009-05-01 06:03:00,4.39077,4.39117,4.38603,4.39117,5630000.0
2009-05-01 06:04:00,4.39119,4.39861,4.38997,4.39685,6380000.0
2009-05-01 06:05:00,4.3892,4.39535,4.38348,4.39535,4510000.0
2009-05-01 06:06:00,4.39166,4.39869,4.39053,4.39869,5630000.0
2009-05-01 06:07:00,4.39336,4.39604,4.39336,4.39604,1130000.0
2009-05-01 06:08:00,4.39678,4.39905,4.39641,4.39641,1880000.0
2009-05-01 06:10:00,4.38544,4.39101,4.38145,4.39052,5250000.0
2009-05-01 06:11:00,4.39112,4.39939,4.39112,4.39939,1500000.0
2009-05-01 06:14:00,4.38797,4.38957,4.38518,4.38577,6000000.0
2009-05-01 06:15:00,4.39927,4.39927,4.38585,4.38585,10510000.0
2009-05-01 06:16:00,4.39904,4.39904,4.38372,4.38827,7500000.0
2009-05-01 06:17:00,4.38112,4.39052,4.38112,4.39052,1500000.0
2009-05-01 06:18:00,4.38987,4.39052,4.38987,4.39052,1500000.0
2009-05-01 06:19:00,4.39083,4.39136,4.38518,4.38585,6760000.0
2009-05-01 06:20:00,4.39036,4.39068,4.38112,4.39068,6380000.0
2009-05-01 06:21:00,4.38991,4.39136,4.38112,4.3895,7510000.0
2009-05-01 06:22:00,4.38585,4.39057,4.38112,4.38991,5250000.0
2009-05-01 06:23:00,4.3856,4.39477,4.38408,4.38661,6750000.0
2009-05-01 06:24:00,4.38677,4.39942,4.38677,4.39753,3750000.0
2009-05-01 06:25:00,4.39467,4.40273,4.39467,4.40273,5250000.0
2009-05-01 06:26:00,4.40186,4.40186,4.3941,4.4003,5250000.0
2009-05-01 06:30:00,4.40005,4.40035,4.38865,4.39005,9760000.0
2009-05-01 06:31:00,4.39592,4.39611,4.38996,4.39426,5630000.0
2009-05-01 06:32:00,4.39496,4.39496,4.38381,4.38943,5260000.0
2009-05-01 06:33:00,4.39444,4.39444,4.37986,4.38088,5260000.0
2009-05-01 06:34:00,4.39609,4.39652,4.38647,4.39607,6760000.0
2009-05-01 06:35:00,4.38483,4.38483,4.38094,4.38094,1500000.0
2009-05-01 06:37:00,4.3917,4.40149,4.38701,4.40149,6380000.0
2009-05-01 06:38:00,4.39602,4.3999,4.39582,4.39801,3380000.0
2009-05-01 06:39:00,4.40247,4.40247,4.39074,4.39664,7500000.0
2009-05-01 06:44:00,4.39858,4.39858,4.38755,4.39268,6000000.0
2009-05-01 06:45:00,4.39805,4.40041,4.38933,4.39398,6750000.0
2009-05-01 06:46:00,4.39349,4.39401,4.38412,4.38716,7140000.0
2009-05-01 06:47:00,4.39357,4.39358,4.38844,4.39317,6000000.0
2009-05-01 06:48:00,4.39278,4.39394,4.38407,4.38906,6380000.0
2009-05-01 06:49:00,4.38732,4.39368,4.38393,4.39291,6000000.0
2009-05-01 06:50:00,4.39348,4.39374,4.38583,4.39209,5630000.0
2009-05-01 06:51:00,4.39261,4.39352,4.38412,4.38412,7500000.0
2009-05-01 06:52:00,4.40008,4.40008,4.3922,4.3922,6380000.0
2009-05-01 06:53:00,4.3892,4.40161,4.3892,4.40161,7510000.0
2009-05-01 06:54:00,4.40242,4.40242,4.39338,4.40124,7880000.0
2009-05-01 06:55:00,4.38494,4.39807,4.38494,4.39807,7880000.0
2009-05-01 07:00:00,4.39761,4.40555,4.39305,4.39305,9380000.0
2009-05-01 07:02:00,4.39467,4.39546,4.38963,4.39546,7880000.0
2009-05-01 07:03:00,4.39481,4.39481,4.39012,4.39167,6380000.0
2009-05-01 07:04:00,4.38922,4.39542,4.38922,4.39034,3750000.0
2009-05-01 07:05:00,4.38602,4.39535,4.38602,4.38997,4880000.0
2009-05-01 07:06:00,4.39608,4.39609,4.39337,4.39609,4880000.0
2009-05-01 07:07:00,4.39781,4.40179,4.39509,4.39509,4880000.0
2009-05-01 07:08:00,4.39167,4.39467,4.38602,4.38602,5630000.0
2009-05-01 07:09:00,4.39382,4.39558,4.38602,4.39062,5250000.0
2009-05-01 07:10:00,4.39481,4.39626,4.38602,4.3944,8250000.0
2009-05-01 07:11:00,4.39288,4.39288,4.39288,4.39288,750000.0
2009-05-01 07:12:00,4.38998,4.39542,4.38843,4.38843,7880000.0
2009-05-01 07:13:00,4.39452,4.39597,4.39167,4.39399,5250000.0
2009-05-01 07:14:00,4.39399,4.39597,4.39112,4.39467,6750000.0
2009-05-01 07:15:00,4.40169,4.40169,4.38868,4.38868,2250000.0
2009-05-01 07:16:00,4.39435,4.3957,4.38602,4.39476,7130000.0
2009-05-01 07:17:00,4.39546,4.39546,4.39096,4.39327,6380000.0
2009-05-01 07:18:00,4.39502,4.39601,4.39008,4.39591,6390000.0
2009-05-01 07:19:00,4.39012,4.39591,4.38602,4.39452,7510000.0
2009-05-01 07:20:00,4.39068,4.39583,4.3884,4.39215,6390000.0
2009-05-01 07:21:00,4.39476,4.39571,4.39012,4.39571,5250000.0
2009-05-01 07:22:00,4.38838,4.39526,4.38602,4.38602,5260000.0
2009-05-01 07:23:00,4.39399,4.39542,4.38998,4.39287,6750000.0
2009-05-01 07:24:00,4.39721,4.40303,4.39193,4.39326,7510000.0
2009-05-01 07:25:00,4.39626,4.39626,4.38602,4.38895,7130000.0
2009-05-01 07:26:00,4.39476,4.39546,4.39096,4.39546,5250000.0
2009-05-01 07:27:00,4.39546,4.39546,4.39096,4.39327,6380000.0
2009-05-01 07:28:00,4.39167,4.39556,4.39167,4.39481,6380000.0
2009-05-01 07:29:00,4.39096,4.39591,4.38632,4.38632,5260000.0
2009-05-01 07:30:00,4.40253,4.40253,4.39691,4.39691,2250000.0
2009-05-01 07:31:00,4.39514,4.39514,4.39514,4.39514,750000.0
2009-05-01 07:32:00,4.39013,4.39622,4.39013,4.39622,1880000.0
2009-05-01 07:33:00,4.39546,4.39546,4.39546,4.39546,750000.0
2009-05-01 07:34:00,4.39526,4.39526,4.39526,4.39526,750000.0
2009-05-01 07:35:00,4.39399,4.39622,4.39008,4.39092,6750000.0
2009-05-01 07:36:00,4.39467,4.39609,4.39467,4.39609,1500000.0
2009-05-01 07:37:00,4.39452,4.39467,4.39452,4.39467,1500000.0
2009-05-01 07:38:00,4.39025,4.39025,4.39025,4.39025,750000.0
2009-05-01 07:39:00,4.39514,4.39609,4.39008,4.39493,4880000.0
2009-05-01 07:40:00,4.39476,4.39476,4.39476,4.39476,750000.0
2009-05-01 07:41:00,4.39438,4.40513,4.39438,4.39929,5640000.0
2009-05-01 07:42:00,4.39502,4.3954,4.39008,4.3954,5250000.0
2009-05-01 07:43:00,4.39293,4.39609,4.38368,4.39466,5640000.0
2009-05-01 07:44:00,4.39591,4.39622,4.38906,4.39542,6380000.0
2009-05-01 07:45:00,4.40448,4.40448,4.39666,4.39666,2250000.0
2009-05-01 07:46:00,4.39159,4.40167,4.38962,4.40167,2630000.0
2009-05-01 07:47:00,4.40237,4.40237,4.394,4.39639,2630000.0
2009-05-01 07:48:00,4.39431,4.39622,4.38632,4.39063,5630000.0
2009-05-01 07:49:00,4.39586,4.39586,4.38906,4.39034,5630000.0
2009-05-01 07:50:00,4.39474,4.39542,4.39474,4.39542,1500000.0
2009-05-01 07:51:00,4.39467,4.39591,4.38632,4.39096,5630000.0
2009-05-01 07:52:00,4.38602,4.39546,4.38602,4.39546,5630000.0
2009-05-01 07:53:00,4.39288,4.39591,4.39008,4.39063,7510000.0
2009-05-01 07:54:00,4.39167,4.3954,4.38602,4.39381,5250000.0
2009-05-01 07:55:00,4.39399,4.39399,4.39399,4.39399,1500000.0
2009-05-01 07:56:00,4.39063,4.39063,4.39063,4.39063,750000.0
2009-05-01 07:57:00,4.39477,4.39477,4.39477,4.39477,750000.0
2009-05-01 07:58:00,4.3913,4.40463,4.3913,4.40422,4880000.0
2009-05-01 08:00:00,4.40284,4.40284,4.39965,4.39965,1500000.0
2009-05-01 08:01:00,4.39505,4.40221,4.39467,4.40176,5250000.0
2009-05-01 08:02:00,4.39967,4.40088,4.39508,4.39731,9390000.0
2009-05-01 08:03:00,4.40086,4.40086,4.40086,4.40086,750000.0
2009-05-01 08:04:00,4.39102,4.40072,4.39102,4.39988,9390000.0
2009-05-01 08:05:00,4.39831,4.39831,4.39831,4.39831,750000.0
2009-05-01 08:06:00,4.39534,4.40035,4.39534,4.40034,3750000.0
2009-05-01 08:07:00,4.39463,4.39463,4.39463,4.39463,750000.0
2009-05-01 08:08:00,4.39787,4.39787,4.39787,4.39787,750000.0
2009-05-01 08:09:00,4.39508,4.40046,4.39508,4.40046,4880000.0
2009-05-01 08:10:00,4.39966,4.40042,4.39534,4.39534,6760000.0
2009-05-01 08:11:00,4.40091,4.40091,4.39568,4.39879,7880000.0
2009-05-01 08:12:00,4.39967,4.39967,4.39967,4.39967,750000.0
2009-05-01 08:13:00,4.39102,4.40063,4.39102,4.39463,4880000.0
2009-05-01 08:14:00,4.39892,4.40241,4.39066,4.39269,18000000.0
2009-05-01 08:15:00,4.39718,4.40451,4.39494,4.40258,5630000.0
2009-05-01 08:16:00,4.40144,4.40312,4.39045,4.39544,8270000.0
2009-05-01 08:17:00,4.39785,4.40123,4.39382,4.40123,4510000.0
2009-05-01 08:20:00,4.39956,4.39956,4.39506,4.39737,6000000.0
2009-05-01 08:23:00,4.39697,4.40001,4.39476,4.39619,5250000.0
2009-05-01 08:24:00,4.39719,4.39919,4.39422,4.39422,4880000.0
2009-05-01 08:25:00,4.39886,4.39975,4.39435,4.39577,7880000.0
2009-05-01 08:26:00,4.40018,4.40152,4.39009,4.39009,6380000.0
2009-05-01 08:27:00,4.39484,4.39666,4.3842,4.39333,5260000.0
2009-05-01 08:28:00,4.39681,4.39928,4.39123,4.39653,6760000.0
2009-05-01 08:29:00,4.39196,4.39868,4.39169,4.39533,4880000.0
2009-05-01 08:30:00,4.39401,4.39644,4.38889,4.38889,3000000.0
2009-05-01 08:31:00,4.39024,4.39391,4.38458,4.39353,7880000.0
2009-05-01 08:32:00,4.39023,4.39265,4.38112,4.39202,6760000.0
2009-05-01 08:33:00,4.39124,4.39419,4.38769,4.39329,6750000.0
2009-05-01 08:34:00,4.39243,4.3957,4.38798,4.3957,7130000.0
2009-05-01 08:35:00,4.38664,4.38939,4.38664,4.38939,1500000.0
2009-05-01 08:38:00,4.39638,4.39638,4.39153,4.39368,6000000.0
2009-05-01 08:40:00,4.38232,4.38923,4.38232,4.38923,1500000.0
2009-05-01 08:41:00,4.39238,4.39395,4.38808,4.38987,5630000.0
2009-05-01 08:42:00,4.39015,4.39326,4.38831,4.38892,6000000.0
2009-05-01 08:43:00,4.39433,4.39433,4.38743,4.38944,8260000.0
2009-05-01 08:44:00,4.39066,4.39397,4.3844,4.39108,9750000.0
2009-05-01 08:45:00,4.38663,4.39415,4.38463,4.38543,6380000.0
2009-05-01 08:46:00,4.38881,4.38881,4.38274,4.38615,6000000.0
2009-05-01 08:47:00,4.38758,4.39106,4.37628,4.38528,6000000.0
2009-05-01 08:48:00,4.38437,4.38748,4.37691,4.37691,5630000.0
2009-05-01 08:49:00,4.38338,4.38661,4.37386,4.38037,5250000.0
2009-05-01 08:50:00,4.38447,4.38717,4.37628,4.38343,7500000.0
2009-05-01 08:51:00,4.37429,4.3862,4.37429,4.3862,6380000.0
2009-05-01 08:52:00,4.38079,4.38482,4.37437,4.38134,7500000.0
2009-05-01 08:53:00,4.3832,4.38516,4.37653,4.37903,8250000.0
2009-05-01 08:54:00,4.37905,4.3831,4.37486,4.37673,4880000.0
2009-05-01 08:55:00,4.37567,4.38501,4.37567,4.38011,6380000.0
2009-05-01 08:56:00,4.3844,4.3844,4.37866,4.38003,6000000.0
2009-05-01 08:57:00,4.38444,4.38444,4.3783,4.38017,5260000.0
2009-05-01 08:58:00,4.37901,4.37918,4.37498,4.37788,4880000.0
2009-05-01 08:59:00,4.38163,4.38163,4.37551,4.37842,5630000.0
2009-05-01 09:00:00,4.37939,4.38276,4.37654,4.37807,7500000.0
2009-05-01 09:01:00,4.37924,4.38215,4.37378,4.37819,4510000.0
2009-05-01 09:04:00,4.38203,4.38203,4.37217,4.38032,7130000.0
2009-05-01 09:05:00,4.37547,4.37931,4.36748,4.37922,8250000.0
2009-05-01 09:08:00,4.38374,4.38374,4.37869,4.38125,6000000.0
2009-05-01 09:10:00,4.37388,4.37388,4.36814,4.36814,1500000.0
2009-05-01 09:11:00,4.38462,4.38462,4.37926,4.37926,4130000.0
2009-05-01 09:12:00,4.37328,4.37328,4.37328,4.37328,750000.0
2009-05-01 09:13:00,4.38472,4.38513,4.37306,4.37306,4880000.0
2009-05-01 09:14:00,4.38515,4.38524,4.37533,4.37533,6380000.0
2009-05-01 09:15:00,4.37602,4.38673,4.37602,4.37612,2250000.0
2009-05-01 09:16:00,4.37524,4.38454,4.37524,4.38365,1880000.0
2009-05-01 09:17:00,4.38439,4.38439,4.37671,4.37858,5250000.0
2009-05-01 09:18:00,4.3828,4.38422,4.37862,4.37928,3760000.0
2009-05-01 09:19:00,4.3806,4.38498,4.37507,4.38248,6760000.0
2009-05-01 09:20:00,4.38262,4.38562,4.37515,4.38251,8640000.0
2009-05-01 09:21:00,4.37116,4.38319,4.37116,4.378,7510000.0
2009-05-01 09:22:00,4.38564,4.3858,4.37352,4.38358,8270000.0
2009-05-01 09:25:00,4.38113,4.38714,4.37644,4.37644,8250000.0
2009-05-01 09:26:00,4.37588,4.37965,4.37588,4.37965,1500000.0
2009-05-01 09:29:00,4.37652,4.38497,4.37633,4.38084,7500000.0
2009-05-01 09:30:00,4.38278,4.38806,4.3822,4.38691,6000000.0
2009-05-01 09:31:00,4.38373,4.38603,4.37682,4.38118,5260000.0
2009-05-01 09:32:00,4.38592,4.38592,4.38058,4.3859,7130000.0
2009-05-01 09:33:00,4.37683,4.38951,4.37683,4.38588,6010000.0
2009-05-01 09:34:00,4.3792,4.38628,4.3792,4.3845,3770000.0
2009-05-01 09:35:00,4.38295,4.38295,4.37849,4.37849,2250000.0
2009-05-01 09:37:00,4.38318,4.38486,4.37444,4.37444,7510000.0
2009-05-01 09:38:00,4.38401,4.38401,4.37703,4.37718,1880000.0
2009-05-01 09:40:00,4.38075,4.38075,4.38075,4.38075,750000.0
2009-05-01 09:41:00,4.386,4.386,4.38122,4.38352,6000000.0
2009-05-01 09:43:00,4.38618,4.38618,4.3812,4.38351,6000000.0
2009-05-01 09:45:00,4.38508,4.38632,4.37891,4.38632,6750000.0
2009-05-01 09:46:00,4.38569,4.38569,4.38,4.38424,6380000.0
2009-05-01 09:47:00,4.38281,4.3846,4.37634,4.3826,7130000.0
2009-05-01 09:48:00,4.38237,4.388,4.38237,4.38707,6380000.0
2009-05-01 09:49:00,4.38001,4.39002,4.38001,4.38482,6750000.0
2009-05-01 09:50:00,4.3855,4.38565,4.38057,4.3843,5250000.0
2009-05-01 09:51:00,4.38058,4.38593,4.37657,4.3858,4890000.0
2009-05-01 09:52:00,4.37923,4.38546,4.37923,4.38482,4500000.0
2009-05-01 09:55:00,4.3861,4.3861,4.38221,4.3835,8250000.0
2009-05-01 09:56:00,4.37838,4.38506,4.37838,4.38506,6750000.0
2009-05-01 09:57:00,4.38225,4.3856,4.37776,4.37776,4880000.0
2009-05-01 09:58:00,4.38538,4.38885,4.3822,4.38776,6750000.0
2009-05-01 09:59:00,4.3868,4.3868,4.37563,4.38545,7140000.0
2009-05-01 10:00:00,4.38539,4.38539,4.37544,4.38129,9760000.0
2009-05-01 10:01:00,4.37316,4.38488,4.37316,4.38226,6000000.0
2009-05-01 10:02:00,4.38627,4.38647,4.37716,4.38096,6030000.0
2009-05-01 10:03:00,4.38516,4.38516,4.37431,4.38308,11250000.0
2009-05-01 10:04:00,4.38122,4.3847,4.37494,4.3834,9380000.0
2009-05-01 10:05:00,4.38507,4.38654,4.37702,4.38654,9000000.0
2009-05-01 10:07:00,4.38192,4.38513,4.37515,4.37515,5630000.0
2009-05-01 10:08:00,4.38352,4.38839,4.38139,4.38552,6380000.0
2009-05-01 10:09:00,4.38056,4.38559,4.38047,4.38559,5630000.0
2009-05-01 10:10:00,4.38388,4.38411,4.37738,4.38411,6770000.0
2009-05-01 10:12:00,4.38363,4.38508,4.37775,4.38465,5260000.0
2009-05-01 10:13:00,4.37381,4.3864,4.37381,4.37947,9380000.0
2009-05-01 10:14:00,4.37881,4.38718,4.37881,4.38188,5630000.0
2009-05-01 10:15:00,4.38666,4.38692,4.38164,4.38639,6750000.0
2009-05-01 10:16:00,4.38397,4.3874,4.38177,4.38177,5630000.0
2009-05-01 10:17:00,4.38077,4.3862,4.37631,4.37631,7500000.0
2009-05-01 10:19:00,4.38437,4.38437,4.37782,4.38036,6760000.0
2009-05-01 10:20:00,4.38102,4.38825,4.37719,4.38466,8640000.0
2009-05-01 10:21:00,4.38563,4.38563,4.38073,4.3852,4520000.0
2009-05-01 10:22:00,4.38161,4.38765,4.38161,4.38643,4890000.0
2009-05-01 10:23:00,4.38178,4.38695,4.377,4.3828,8270000.0
2009-05-01 10:24:00,4.38004,4.38543,4.38004,4.38476,6380000.0
2009-05-01 10:25:00,4.38032,4.38601,4.38032,4.38447,4880000.0
2009-05-01 10:28:00,4.3804,4.3879,4.37789,4.384,12010000.0
2009-05-01 10:29:00,4.37961,4.38405,4.37961,4.38405,2630000.0
2009-05-01 10:30:00,4.38277,4.3849,4.37909,4.38368,9380000.0
2009-05-01 10:31:00,4.37487,4.38716,4.37487,4.38476,7500000.0
2009-05-01 10:32:00,4.37858,4.38403,4.37452,4.38017,7510000.0
2009-05-01 10:33:00,4.38177,4.38386,4.37842,4.37842,4880000.0
2009-05-01 10:34:00,4.38371,4.38511,4.37845,4.38475,6760000.0
2009-05-01 10:35:00,4.38221,4.38296,4.37615,4.37752,9390000.0
2009-05-01 10:36:00,4.38367,4.38372,4.37432,4.37997,7130000.0
2009-05-01 10:40:00,4.37798,4.38521,4.37532,4.38097,8630000.0
2009-05-01 10:41:00,4.37964,4.38477,4.37532,4.38406,8260000.0
2009-05-01 10:42:00,4.38325,4.38494,4.37771,4.38422,10130000.0
2009-05-01 10:43:00,4.38406,4.38406,4.37803,4.38311,8630000.0
2009-05-01 10:44:00,4.37964,4.38521,4.37938,4.37938,6750000.0
2009-05-01 10:45:00,4.37936,4.38651,4.37936,4.38397,5630000.0
2009-05-01 10:46:00,4.38321,4.38493,4.37513,4.38493,11630000.0
2009-05-01 10:47:00,4.38466,4.38496,4.37532,4.38472,6750000.0
2009-05-01 10:48:00,4.37393,4.38518,4.37393,4.38475,7880000.0
2009-05-01 10:49:00,4.38483,4.38483,4.37532,4.38466,6770000.0
2009-05-01 10:50:00,4.37916,4.38495,4.37828,4.37828,7140000.0
2009-05-01 10:51:00,4.37727,4.38278,4.37564,4.38278,4880000.0
2009-05-01 10:52:00,4.38036,4.38553,4.37478,4.38163,11260000.0
2009-05-01 10:53:00,4.38206,4.38257,4.37179,4.38257,8630000.0
2009-05-01 10:54:00,4.38394,4.38424,4.38047,4.38391,6390000.0
2009-05-01 10:55:00,4.37744,4.38339,4.37302,4.37302,11250000.0
2009-05-01 10:56:00,4.3818,4.38399,4.37459,4.38294,7130000.0
2009-05-01 10:57:00,4.3808,4.38606,4.37554,4.38426,6750000.0
2009-05-01 11:00:00,4.38297,4.3876,4.37787,4.38622,7890000.0
2009-05-01 11:02:00,4.38276,4.38787,4.37863,4.38455,6760000.0
2009-05-01 11:03:00,4.38496,4.38506,4.37519,4.38302,10140000.0
2009-05-01 11:04:00,4.38131,4.38567,4.38112,4.38303,6380000.0
2009-05-01 11:05:00,4.37964,4.38521,4.37532,4.38377,6760000.0
2009-05-01 11:08:00,4.37961,4.38696,4.37961,4.38238,6380000.0
2009-05-01 11:09:00,4.3777,4.38427,4.37708,4.37929,10140000.0
2009-05-01 11:10:00,4.38335,4.38434,4.37828,4.3835,7500000.0
2009-05-01 11:12:00,4.38389,4.38389,4.37444,4.38223,6770000.0
2009-05-01 11:13:00,4.38033,4.38132,4.37045,4.38132,12750000.0
2009-05-01 11:14:00,4.38185,4.38473,4.37422,4.37512,7890000.0
2009-05-01 11:15:00,4.38259,4.38336,4.37686,4.37864,9390000.0
2009-05-01 11:16:00,4.38326,4.38326,4.37512,4.37918,6000000.0
2009-05-01 11:17:00,4.38452,4.38457,4.37373,4.37751,13890000.0
2009-05-01 11:18:00,4.38454,4.38454,4.37238,4.38127,9010000.0
2009-05-01 11:19:00,4.37978,4.38482,4.37344,4.38482,8640000.0
2009-05-01 11:20:00,4.37726,4.38868,4.37532,4.38601,8640000.0
2009-05-01 11:21:00,4.38635,4.39025,4.38004,4.39025,6000000.0
2009-05-01 11:22:00,4.38962,4.39035,4.37775,4.39035,9760000.0
2009-05-01 11:23:00,4.38875,4.38912,4.38488,4.3856,6000000.0
2009-05-01 11:24:00,4.3896,4.3896,4.38265,4.38713,9390000.0
2009-05-01 11:25:00,4.38733,4.38941,4.38733,4.38847,4880000.0
2009-05-01 11:26:00,4.38933,4.38933,4.38443,4.38882,6380000.0
2009-05-01 11:27:00,4.37997,4.39373,4.37804,4.38755,13150000.0
2009-05-01 11:28:00,4.3818,4.39333,4.38091,4.38735,7130000.0
2009-05-01 11:29:00,4.37984,4.38656,4.37984,4.38266,7880000.0
2009-05-01 11:30:00,4.381,4.38575,4.37715,4.38013,7500000.0
2009-05-01 11:34:00,4.38503,4.38663,4.37572,4.38061,8260000.0
2009-05-01 11:35:00,4.38478,4.38601,4.38108,4.38601,5630000.0
2009-05-01 11:37:00,4.38297,4.38744,4.38066,4.38723,6380000.0
2009-05-01 11:38:00,4.38256,4.38762,4.37762,4.38702,5630000.0
2009-05-01 11:39:00,4.38625,4.38702,4.37792,4.38702,5250000.0
2009-05-01 11:40:00,4.3879,4.3879,4.38168,4.38168,9380000.0
2009-05-01 11:41:00,4.38706,4.38768,4.37933,4.38327,7880000.0
2009-05-01 11:42:00,4.38042,4.38608,4.38042,4.38202,6760000.0
2009-05-01 11:43:00,4.38064,4.3862,4.37871,4.37871,5260000.0
2009-05-01 11:45:00,4.3858,4.38779,4.38246,4.38583,6000000.0
2009-05-01 11:50:00,4.38242,4.38722,4.37782,4.38722,4890000.0
2009-05-01 11:51:00,4.37822,4.38777,4.37763,4.38729,7880000.0
2009-05-01 11:52:00,4.38632,4.38788,4.37763,4.38024,9380000.0
2009-05-01 11:53:00,4.37782,4.38719,4.37782,4.38579,4510000.0
2009-05-01 11:54:00,4.38575,4.38752,4.38201,4.38201,7500000.0
2009-05-01 11:55:00,4.38492,4.38682,4.38187,4.38579,6750000.0
2009-05-01 11:56:00,4.38722,4.38764,4.38539,4.38539,5250000.0
2009-05-01 11:57:00,4.38279,4.38722,4.38214,4.38661,7140000.0
2009-05-01 11:58:00,4.37728,4.38906,4.37688,4.37688,6010000.0
2009-05-01 11:59:00,4.38651,4.38806,4.38178,4.38178,5270000.0
2009-05-01 12:00:00,4.38408,4.38765,4.38282,4.38373,6380000.0
2009-05-01 12:01:00,4.38675,4.38753,4.38233,4.38279,8630000.0
2009-05-01 12:02:00,4.38726,4.38726,4.38726,4.38726,750000.0
2009-05-01 12:03:00,4.38201,4.38627,4.37763,4.38616,6010000.0
2009-05-01 12:04:00,4.38247,4.38802,4.38247,4.3872,9010000.0
2009-05-01 12:05:00,4.38657,4.38722,4.38178,4.38629,7500000.0
2009-05-01 12:06:00,4.38657,4.38777,4.38188,4.38722,6750000.0
2009-05-01 12:07:00,4.38455,4.38726,4.38214,4.38214,5260000.0
2009-05-01 12:08:00,4.3842,4.38719,4.38188,4.38247,5630000.0
2009-05-01 12:09:00,4.38624,4.38745,4.37763,4.38279,7520000.0
2009-05-01 12:10:00,4.38632,4.38722,4.38086,4.38668,7130000.0
2009-05-01 12:11:00,4.38578,4.38717,4.38578,4.38717,1500000.0
2009-05-01 12:12:00,4.38722,4.38722,4.38347,4.38657,6760000.0
2009-05-01 12:13:00,4.38662,4.38682,4.38177,4.38632,5260000.0
2009-05-01 12:14:00,4.38732,4.38777,4.37782,4.38777,7880000.0
2009-05-01 12:15:00,4.38652,4.38815,4.37868,4.3875,11250000.0
2009-05-01 12:16:00,4.38716,4.38719,4.38048,4.38362,7130000.0
2009-05-01 12:17:00,4.38242,4.3877,4.38189,4.3877,5250000.0
2009-05-01 12:18:00,4.38661,4.38727,4.38102,4.38561,9390000.0
2009-05-01 12:19:00,4.38668,4.38668,4.37782,4.38616,4880000.0
2009-05-01 12:20:00,4.38766,4.38766,4.38214,4.38258,4880000.0
2009-05-01 12:21:00,4.38178,4.38682,4.37782,4.3857,8630000.0
2009-05-01 12:22:00,4.38576,4.38733,4.38023,4.38714,11250000.0
2009-05-01 12:23:00,4.38628,4.38709,4.38143,4.38143,6760000.0
2009-05-01 12:24:00,4.38777,4.38777,4.37782,4.383,6750000.0
2009-05-01 12:25:00,4.38109,4.38803,4.38109,4.38803,6000000.0
2009-05-01 12:26:00,4.38604,4.38604,4.38085,4.38356,9000000.0
2009-05-01 12:28:00,4.38532,4.38532,4.38028,4.38064,4880000.0
2009-05-01 12:29:00,4.3809,4.38506,4.37772,4.38399,7130000.0
2009-05-01 12:30:00,4.38656,4.38733,4.38013,4.38672,11630000.0
2009-05-01 12:34:00,4.38162,4.38466,4.37914,4.38086,7500000.0
2009-05-01 12:35:00,4.38468,4.38468,4.37258,4.37708,6750000.0
2009-05-01 12:36:00,4.38037,4.38689,4.38037,4.38526,6000000.0
2009-05-01 12:40:00,4.38272,4.38658,4.38065,4.38271,7500000.0
2009-05-01 12:41:00,4.384,4.38519,4.38263,4.38364,6000000.0
2009-05-01 12:43:00,4.38324,4.38584,4.37556,4.38322,8640000.0
2009-05-01 12:44:00,4.38465,4.38465,4.37371,4.3831,8630000.0
2009-05-01 12:45:00,4.38313,4.3832,4.37811,4.37845,3400000.0
2009-05-01 12:46:00,4.38292,4.38292,4.37634,4.37976,6390000.0
2009-05-01 12:47:00,4.37775,4.38218,4.37541,4.37985,7510000.0
2009-05-01 12:48:00,4.38105,4.38105,4.36719,4.37041,5280000.0
2009-05-01 12:50:00,4.38201,4.38356,4.37738,4.37738,9000000.0
2009-05-01 12:51:00,4.38015,4.38183,4.37662,4.38032,4880000.0
2009-05-01 12:52:00,4.38184,4.38451,4.37854,4.38259,7510000.0
2009-05-01 12:53:00,4.38258,4.38522,4.37697,4.37697,5250000.0
2009-05-01 12:54:00,4.38286,4.38496,4.37619,4.38188,5630000.0
2009-05-01 12:55:00,4.3789,4.38402,4.37457,4.3823,5260000.0
2009-05-01 13:00:00,4.38275,4.38433,4.37912,4.38256,5250000.0
2009-05-01 13:01:00,4.3817,4.38371,4.37712,4.3805,12000000.0
2009-05-01 13:02:00,4.37971,4.3829,4.37402,4.37807,10500000.0
2009-05-01 13:03:00,4.38467,4.38689,4.37685,4.3838,9380000.0
2009-05-01 13:04:00,4.37998,4.38536,4.37473,4.38421,8630000.0
2009-05-01 13:05:00,4.38263,4.38441,4.37908,4.38273,7500000.0
2009-05-01 13:10:00,4.38186,4.38442,4.37502,4.38307,5250000.0
2009-05-01 13:11:00,4.37988,4.38364,4.37872,4.38268,6000000.0
2009-05-01 13:12:00,4.38302,4.3859,4.37559,4.3819,7500000.0
2009-05-01 13:13:00,4.38374,4.3844,4.37289,4.38219,7880000.0
2009-05-01 13:15:00,4.38534,4.38534,4.37464,4.38447,7880000.0
2009-05-01 13:16:00,4.38042,4.3858,4.38042,4.38168,4890000.0
2009-05-01 13:17:00,4.38396,4.38506,4.37508,4.37952,6760000.0
2009-05-01 13:18:00,4.37941,4.38513,4.37847,4.3803,3770000.0
2009-05-01 13:19:00,4.38083,4.38573,4.37961,4.37984,5630000.0
2009-05-01 13:20:00,4.38155,4.38627,4.38155,4.38247,6010000.0
2009-05-01 13:22:00,4.381,4.38666,4.37735,4.38476,7130000.0
2009-05-01 13:25:00,4.38517,4.38533,4.37766,4.37854,9010000.0
2009-05-01 13:26:00,4.38002,4.38622,4.37715,4.38479,7880000.0
2009-05-01 13:27:00,4.38002,4.38622,4.37682,4.38114,8640000.0
2009-05-01 13:28:00,4.38114,4.38615,4.37682,4.38088,7140000.0
2009-05-01 13:29:00,4.38101,4.38622,4.38101,4.38622,6760000.0
2009-05-01 13:30:00,4.38804,4.39048,4.37807,4.38373,9750000.0
2009-05-01 13:31:00,4.38389,4.38638,4.37682,4.38088,9020000.0
2009-05-01 13:32:00,4.38284,4.3842,4.37463,4.38394,7140000.0
2009-05-01 13:33:00,4.38039,4.3853,4.37466,4.38406,5630000.0
2009-05-01 13:34:00,4.38574,4.38574,4.37258,4.38035,7500000.0
2009-05-01 13:35:00,4.38612,4.38743,4.38133,4.3844,7880000.0
2009-05-01 13:40:00,4.38577,4.38721,4.37732,4.38297,6380000.0
2009-05-01 13:41:00,4.38512,4.38716,4.37732,4.38297,5250000.0
2009-05-01 13:42:00,4.38666,4.38693,4.38138,4.38563,9760000.0
2009-05-01 13:43:00,4.38164,4.38632,4.38164,4.38511,5260000.0
2009-05-01 13:44:00,4.38706,4.38706,4.37659,4.38005,5250000.0
2009-05-01 13:45:00,4.38226,4.38336,4.3759,4.3759,6760000.0
2009-05-01 13:48:00,4.38596,4.38596,4.37396,4.3835,6010000.0
2009-05-01 13:49:00,4.38088,4.38706,4.37678,4.38007,10130000.0
2009-05-01 13:50:00,4.38021,4.38533,4.37987,4.3843,5260000.0
2009-05-01 13:55:00,4.37931,4.38501,4.37512,4.38077,6380000.0
2009-05-01 13:57:00,4.38358,4.38501,4.37512,4.37512,5250000.0
2009-05-01 13:58:00,4.37922,4.38452,4.37922,4.38452,6000000.0
2009-05-01 13:59:00,4.38309,4.38464,4.37512,4.38309,6760000.0
2009-05-01 14:00:00,4.38463,4.38507,4.37512,4.38452,10500000.0
2009-05-01 14:01:00,4.37623,4.38409,4.3746,4.37736,9760000.0
2009-05-01 14:02:00,4.37602,4.38166,4.37203,4.38067,7890000.0
2009-05-01 14:03:00,4.37402,4.38191,4.37402,4.37913,6760000.0
2009-05-01 14:04:00,4.37673,4.37673,4.36947,4.37444,9760000.0
2009-05-01 14:05:00,4.37822,4.37822,4.37288,4.37288,6760000.0
2009-05-01 14:09:00,4.37651,4.37994,4.37399,4.37843,7880000.0
2009-05-01 14:10:00,4.37532,4.38012,4.37072,4.37958,9380000.0
2009-05-01 14:11:00,4.37738,4.37906,4.36688,4.37508,9380000.0
2009-05-01 14:12:00,4.37751,4.37845,4.36855,4.37643,7130000.0
2009-05-01 14:13:00,4.37587,4.37587,4.36893,4.36893,6000000.0
2009-05-01 14:14:00,4.37384,4.37423,4.36355,4.37137,7130000.0
2009-05-01 14:15:00,4.37037,4.37591,4.37037,4.37406,6770000.0
2009-05-01 14:16:00,4.36775,4.37403,4.36748,4.37403,6750000.0
2009-05-01 14:17:00,4.36697,4.37357,4.36478,4.37242,5630000.0
2009-05-01 14:18:00,4.37352,4.37352,4.36844,4.37352,6000000.0
2009-05-01 14:19:00,4.37106,4.37585,4.36944,4.37326,7510000.0
2009-05-01 14:20:00,4.37372,4.37372,4.36604,4.37178,9760000.0
2009-05-01 14:21:00,4.36938,4.37258,4.36465,4.36691,7500000.0
2009-05-01 14:22:00,4.36851,4.37611,4.36254,4.36471,9750000.0
2009-05-01 14:23:00,4.3736,4.3736,4.36856,4.37143,8630000.0
2009-05-01 14:24:00,4.37443,4.37443,4.36462,4.37262,8630000.0
2009-05-01 14:25:00,4.37084,4.37258,4.36319,4.3673,9010000.0
2009-05-01 14:26:00,4.37315,4.37469,4.3687,4.37366,10130000.0
2009-05-01 14:27:00,4.37323,4.37323,4.36347,4.36674,8260000.0
2009-05-01 14:28:00,4.37103,4.37394,4.36772,4.36947,4880000.0
2009-05-01 14:29:00,4.37462,4.37525,4.36594,4.37158,11640000.0
2009-05-01 14:30:00,4.37419,4.37419,4.36397,4.37046,7510000.0
2009-05-01 14:31:00,4.37483,4.37483,4.36922,4.37448,6000000.0
2009-05-01 14:32:00,4.37592,4.37941,4.37386,4.37729,4140000.0
2009-05-01 14:33:00,4.38083,4.38151,4.37339,4.37915,8250000.0
2009-05-01 14:34:00,4.37948,4.37951,4.37065,4.37688,6000000.0
2009-05-01 14:35:00,4.38002,4.38002,4.37112,4.37518,6010000.0
2009-05-01 14:37:00,4.3786,4.38072,4.3764,4.37914,6000000.0
2009-05-01 14:38:00,4.37199,4.37988,4.36985,4.37521,6760000.0
2009-05-01 14:40:00,4.37105,4.38272,4.37105,4.37579,6750000.0
2009-05-01 14:41:00,4.3772,4.37904,4.36674,4.37234,6750000.0
2009-05-01 14:45:00,4.37402,4.38118,4.36937,4.37345,7130000.0
2009-05-01 14:47:00,4.37544,4.37561,4.36289,4.37032,7500000.0
2009-05-01 14:48:00,4.37433,4.37433,4.3662,4.37328,10140000.0
2009-05-01 14:49:00,4.37019,4.37497,4.36363,4.36949,7510000.0
2009-05-01 14:50:00,4.37324,4.37611,4.36481,4.37354,7140000.0
2009-05-01 14:51:00,4.36764,4.37382,4.36764,4.37382,9380000.0
2009-05-01 14:52:00,4.36952,4.37369,4.3654,4.36943,5260000.0
2009-05-01 14:55:00,4.37316,4.3752,4.36393,4.3747,7890000.0
2009-05-01 14:56:00,4.37396,4.37446,4.36734,4.37176,6010000.0
2009-05-01 14:59:00,4.37239,4.37425,4.36393,4.36964,10520000.0
2009-05-01 15:00:00,4.37454,4.37454,4.36746,4.36981,6760000.0
2009-05-01 15:01:00,4.37244,4.37428,4.36822,4.37228,7140000.0
2009-05-01 15:02:00,4.36332,4.37321,4.36332,4.37303,6390000.0
2009-05-01 15:03:00,4.37049,4.37333,4.367,4.36713,12760000.0
2009-05-01 15:04:00,4.36844,4.37394,4.36494,4.36996,6750000.0
2009-05-01 15:05:00,4.37398,4.37678,4.36888,4.37336,7880000.0
2009-05-01 15:06:00,4.37267,4.37373,4.36758,4.37174,4890000.0
2009-05-01 15:07:00,4.37315,4.37373,4.36361,4.37131,4510000.0
2009-05-01 15:09:00,4.37246,4.37645,4.3673,4.37237,7880000.0
2009-05-01 15:10:00,4.36769,4.37586,4.36769,4.37202,8260000.0
2009-05-01 15:11:00,4.36747,4.37479,4.36451,4.37038,10130000.0
2009-05-01 15:13:00,4.36884,4.37155,4.36296,4.3651,6380000.0
2009-05-01 15:14:00,4.37331,4.37331,4.36048,4.36138,4880000.0
2009-05-01 15:15:00,4.37161,4.37395,4.3668,4.3706,6750000.0
2009-05-01 15:16:00,4.37057,4.37174,4.36564,4.37103,7890000.0
2009-05-01 15:17:00,4.37249,4.37249,4.36549,4.36942,5630000.0
2009-05-01 15:18:00,4.36574,4.37032,4.36574,4.36794,7880000.0
2009-05-01 15:19:00,4.36972,4.36972,4.35423,4.36591,8260000.0
2009-05-01 15:20:00,4.367,4.37009,4.36352,4.36894,4880000.0
2009-05-01 15:21:00,4.36638,4.37144,4.36521,4.36725,7500000.0
2009-05-01 15:22:00,4.36399,4.37554,4.36399,4.37142,8250000.0
2009-05-01 15:23:00,4.36876,4.37052,4.35954,4.36977,7500000.0
2009-05-01 15:25:00,4.36135,4.37047,4.36135,4.36534,6000000.0
2009-05-01 15:26:00,4.36842,4.36996,4.36498,4.36728,9000000.0
2009-05-01 15:27:00,4.36905,4.37045,4.36334,4.36817,12760000.0
2009-05-01 15:29:00,4.36733,4.36936,4.35929,4.36525,10510000.0
2009-05-01 15:30:00,4.36603,4.37256,4.36603,4.37043,7130000.0
2009-05-01 15:31:00,4.36948,4.37006,4.36082,4.37006,8260000.0
2009-05-01 15:32:00,4.36936,4.37071,4.36082,4.36576,7130000.0
2009-05-01 15:33:00,4.36556,4.3707,4.36077,4.36077,10880000.0
2009-05-01 15:34:00,4.36647,4.37089,4.36082,4.36879,7500000.0
2009-05-01 15:35:00,4.36875,4.36991,4.3595,4.36634,6760000.0
2009-05-01 15:36:00,4.36679,4.36794,4.35689,4.35689,5630000.0
2009-05-01 15:37:00,4.36991,4.36991,4.36077,4.3692,5630000.0
2009-05-01 15:38:00,4.37033,4.37212,4.36184,4.36752,8250000.0
2009-05-01 15:39:00,4.3742,4.37802,4.36696,4.37049,6760000.0
2009-05-01 15:40:00,4.36773,4.37852,4.36684,4.36725,6000000.0
2009-05-01 15:41:00,4.37168,4.37711,4.36792,4.37641,7880000.0
2009-05-01 15:42:00,4.37577,4.37665,4.37063,4.37642,6380000.0
2009-05-01 15:44:00,4.37472,4.37495,4.368,4.36867,4880000.0
2009-05-01 15:45:00,4.36911,4.37623,4.36911,4.37088,5250000.0
2009-05-01 15:46:00,4.3721,4.37315,4.36559,4.36672,5260000.0
2009-05-01 15:47:00,4.3688,4.37098,4.36285,4.36528,6380000.0
2009-05-01 15:48:00,4.37145,4.37218,4.36202,4.37099,9030000.0
2009-05-01 15:49:00,4.3734,4.37843,4.3643,4.3643,11630000.0
2009-05-01 15:50:00,4.3807,4.3807,4.36925,4.3757,6390000.0
2009-05-01 15:51:00,4.37453,4.37661,4.36962,4.37434,7130000.0
2009-05-01 15:52:00,4.37138,4.37769,4.36768,4.37649,5250000.0
2009-05-01 15:53:00,4.36911,4.37936,4.36911,4.37664,8630000.0
2009-05-01 15:54:00,4.37489,4.37808,4.36789,4.37789,5250000.0
2009-05-01 15:55:00,4.37848,4.38117,4.36943,4.3747,7130000.0
2009-05-01 15:56:00,4.37551,4.38373,4.37114,4.37533,5640000.0
2009-05-01 15:57:00,4.37561,4.37939,4.37301,4.37301,5250000.0
2009-05-01 15:58:00,4.37073,4.37548,4.36807,4.36807,5250000.0
2009-05-01 15:59:00,4.37313,4.37343,4.36696,4.3708,7500000.0
2009-05-01 16:00:00,4.37245,4.37427,4.36286,4.37427,5630000.0
2009-05-01 16:01:00,4.37022,4.37364,4.36288,4.37364,7880000.0
2009-05-01 16:02:00,4.36914,4.37488,4.36888,4.37288,9760000.0
2009-05-01 16:03:00,4.37182,4.3732,4.37151,4.37235,4880000.0
2009-05-01 16:04:00,4.37298,4.37363,4.36266,4.37363,10510000.0
2009-05-01 16:05:00,4.36637,4.37327,4.36637,4.37327,6000000.0
2009-05-01 16:06:00,4.37234,4.37259,4.36684,4.36708,9000000.0
2009-05-01 16:07:00,4.37003,4.37154,4.36219,4.36948,7880000.0
2009-05-01 16:08:00,4.36889,4.3711,4.36092,4.36996,7880000.0
2009-05-01 16:09:00,4.37077,4.37107,4.36471,4.36704,6380000.0
2009-05-01 16:10:00,4.37238,4.37648,4.3636,4.37648,6750000.0
2009-05-01 16:11:00,4.37822,4.3806,4.37243,4.3806,5250000.0
2009-05-01 16:12:00,4.37513,4.38178,4.36913,4.37139,7500000.0
2009-05-01 16:13:00,4.37572,4.38157,4.37162,4.37162,12760000.0
2009-05-01 16:14:00,4.37794,4.38204,4.37437,4.37887,9380000.0
2009-05-01 16:15:00,4.37664,4.38117,4.37079,4.37914,6380000.0
2009-05-01 16:16:00,4.3713,4.37994,4.36658,4.37698,7140000.0
2009-05-01 16:17:00,4.3808,4.38249,4.37135,4.3757,5250000.0
2009-05-01 16:18:00,4.38086,4.38159,4.37131,4.3802,9000000.0
2009-05-01 16:19:00,4.38195,4.38337,4.37702,4.38033,6000000.0
2009-05-01 16:20:00,4.3773,4.38408,4.37145,4.38,8250000.0
2009-05-01 16:21:00,4.38036,4.3829,4.37215,4.37369,9000000.0
2009-05-01 16:22:00,4.3787,4.37926,4.36234,4.37639,7880000.0
2009-05-01 16:23:00,4.37783,4.37783,4.36542,4.36968,9750000.0
2009-05-01 16:24:00,4.36764,4.37555,4.36496,4.36496,11630000.0
2009-05-01 16:25:00,4.36884,4.37227,4.36635,4.36707,6750000.0
2009-05-01 16:26:00,4.36185,4.37135,4.36043,4.3707,9760000.0
2009-05-01 16:27:00,4.37111,4.37111,4.36285,4.36829,4880000.0
2009-05-01 16:28:00,4.37118,4.37118,4.36574,4.36969,7140000.0
2009-05-01 16:29:00,4.36908,4.37171,4.3655,4.36661,6010000.0
2009-05-01 16:30:00,4.36975,4.37583,4.36975,4.37414,7130000.0
2009-05-01 16:31:00,4.37274,4.37453,4.37014,4.37014,6010000.0
2009-05-01 16:32:00,4.37237,4.37383,4.37159,4.37159,4880000.0
2009-05-01 16:33:00,4.37369,4.37369,4.36432,4.37152,6000000.0
2009-05-01 16:34:00,4.36886,4.37246,4.36625,4.37215,6380000.0
2009-05-01 16:35:00,4.37399,4.37584,4.36958,4.37499,11630000.0
2009-05-01 16:37:00,4.37009,4.37152,4.36695,4.36796,8630000.0
2009-05-01 16:38:00,4.37171,4.37569,4.36607,4.37569,9000000.0
2009-05-01 16:39:00,4.37136,4.37571,4.36655,4.37571,7130000.0
2009-05-01 16:40:00,4.37594,4.37594,4.36947,4.37422,5630000.0
2009-05-01 16:41:00,4.37006,4.37575,4.37006,4.37022,6760000.0
2009-05-01 16:42:00,4.37323,4.37349,4.36641,4.36866,5640000.0
2009-05-01 16:43:00,4.37597,4.37597,4.3681,4.37481,7500000.0
2009-05-01 16:44:00,4.3684,4.37554,4.36819,4.36819,6750000.0
2009-05-01 16:45:00,4.37471,4.37471,4.36248,4.36641,6380000.0
2009-05-01 16:47:00,4.37154,4.37572,4.36949,4.37495,5630000.0
2009-05-01 16:49:00,4.37035,4.37631,4.37035,4.37562,5260000.0
2009-05-01 16:50:00,4.36982,4.37466,4.36485,4.36485,4880000.0
2009-05-01 16:51:00,4.37397,4.37421,4.36326,4.37384,8270000.0
2009-05-01 16:55:00,4.37352,4.37486,4.36868,4.36868,10510000.0
2009-05-01 16:56:00,4.36368,4.37648,4.36368,4.37384,9380000.0
2009-05-01 16:57:00,4.37335,4.37356,4.36981,4.37301,4880000.0
2009-05-01 16:58:00,4.37255,4.37301,4.36214,4.36852,6380000.0
2009-05-01 16:59:00,4.37245,4.37271,4.36681,4.37181,7500000.0
2009-05-01 17:00:00,4.37089,4.37409,4.36449,4.37215,5630000.0
2009-05-01 17:01:00,4.36669,4.37194,4.36327,4.36327,5260000.0
2009-05-01 17:02:00,4.37007,4.37055,4.36147,4.36147,4880000.0
2009-05-01 17:03:00,4.37085,4.37085,4.36412,4.36914,8630000.0
2009-05-01 17:04:00,4.36936,4.37152,4.36584,4.37007,7880000.0
2009-05-01 17:05:00,4.37057,4.37057,4.36487,4.36715,6010000.0
2009-05-01 17:06:00,4.36748,4.36885,4.36201,4.36201,6000000.0
2009-05-01 17:07:00,4.36763,4.36906,4.36312,4.36669,8250000.0
2009-05-01 17:08:00,4.36608,4.3712,4.36608,4.36846,6000000.0
2009-05-01 17:09:00,4.37014,4.37186,4.3629,4.36502,5640000.0
2009-05-01 17:10:00,4.37112,4.37214,4.36474,4.36549,6390000.0
2009-05-01 17:11:00,4.3658,4.37061,4.365,4.36874,9010000.0
2009-05-01 17:12:00,4.36901,4.37186,4.36205,4.36983,9000000.0
2009-05-01 17:14:00,4.36515,4.36698,4.36258,4.36281,6000000.0
2009-05-01 17:15:00,4.36859,4.37231,4.366,4.37036,9010000.0
2009-05-01 17:16:00,4.3646,4.36824,4.3646,4.36727,4880000.0
2009-05-01 17:17:00,4.36347,4.37025,4.36088,4.36753,6750000.0
2009-05-01 17:19:00,4.36722,4.36722,4.36168,4.36476,5260000.0
2009-05-01 17:20:00,4.36795,4.36795,4.36101,4.36162,7130000.0
2009-05-01 17:21:00,4.367,4.367,4.36119,4.36574,6380000.0
2009-05-01 17:22:00,4.36727,4.36817,4.36381,4.36728,9000000.0
2009-05-01 17:24:00,4.36675,4.36815,4.35768,4.36557,7890000.0
2009-05-01 17:25:00,4.36599,4.36831,4.36308,4.36407,6750000.0
2009-05-01 17:26:00,4.36659,4.36874,4.36289,4.36749,9000000.0
2009-05-01 17:27:00,4.36443,4.37062,4.36045,4.36779,11250000.0
2009-05-01 17:30:00,4.36776,4.36854,4.35924,4.36798,7880000.0
2009-05-01 17:32:00,4.35701,4.36506,4.35565,4.35565,4510000.0
2009-05-01 17:34:00,4.3602,4.36836,4.3596,4.3666,6750000.0
2009-05-01 17:35:00,4.3586,4.36805,4.3586,4.3672,5260000.0
2009-05-01 17:36:00,4.36857,4.36857,4.35915,4.36762,6380000.0
2009-05-01 17:37:00,4.36268,4.36869,4.36268,4.36687,6750000.0
2009-05-01 17:38:00,4.36294,4.3682,4.36294,4.36791,6000000.0
2009-05-01 17:39:00,4.36366,4.3698,4.36345,4.3686,6380000.0
2009-05-01 17:40:00,4.36172,4.36821,4.35812,4.36605,8250000.0
2009-05-01 17:41:00,4.36679,4.36771,4.36356,4.36673,7880000.0
2009-05-01 17:42:00,4.36702,4.36731,4.36295,4.36683,5250000.0
2009-05-01 17:43:00,4.35797,4.36843,4.35797,4.35879,10130000.0
2009-05-01 17:44:00,4.36834,4.36834,4.36111,4.36357,7130000.0
2009-05-01 17:45:00,4.36524,4.36745,4.36032,4.3637,10510000.0
2009-05-01 17:46:00,4.36684,4.36726,4.35712,4.35998,9380000.0
2009-05-01 17:47:00,4.36239,4.36765,4.35739,4.36171,6380000.0
2009-05-01 17:48:00,4.36776,4.36867,4.35642,4.36591,5250000.0
2009-05-01 17:49:00,4.36772,4.36824,4.36268,4.36362,9750000.0
2009-05-01 17:50:00,4.36822,4.36882,4.36572,4.36699,6750000.0
2009-05-01 17:51:00,4.3669,4.3673,4.36241,4.36405,6000000.0
2009-05-01 17:52:00,4.3659,4.36651,4.35772,4.36162,6750000.0
2009-05-01 17:55:00,4.36622,4.36848,4.35842,4.36676,7510000.0
2009-05-01 17:56:00,4.3672,4.3672,4.3561,4.36101,5250000.0
2009-05-01 17:58:00,4.3638,4.37133,4.36052,4.36306,11280000.0
2009-05-01 17:59:00,4.36303,4.37003,4.35849,4.36227,8640000.0
2009-05-01 18:00:00,4.36354,4.36849,4.35839,4.36766,8270000.0
2009-05-01 18:04:00,4.36747,4.36879,4.35969,4.35969,5250000.0
2009-05-01 18:05:00,4.36879,4.36879,4.36316,4.36316,6000000.0
2009-05-01 18:06:00,4.36731,4.36871,4.35894,4.36618,10140000.0
2009-05-01 18:07:00,4.36747,4.368,4.35807,4.35807,9760000.0
2009-05-01 18:10:00,4.36846,4.36895,4.35872,4.36791,6750000.0
2009-05-01 18:14:00,4.36687,4.36933,4.36368,4.36902,6000000.0
2009-05-01 18:15:00,4.36775,4.36868,4.36266,4.36473,6380000.0
2009-05-01 18:16:00,4.36647,4.36957,4.36091,4.36652,6000000.0
2009-05-01 18:17:00,4.36836,4.36902,4.36201,4.36368,7510000.0
2009-05-01 18:18:00,4.36892,4.36892,4.35962,4.36773,5630000.0
2009-05-01 18:19:00,4.36826,4.36973,4.35962,4.36902,9000000.0
2009-05-01 18:20:00,4.36907,4.36907,4.36442,4.36638,6010000.0
2009-05-01 18:21:00,4.3684,4.36923,4.36266,4.36422,5250000.0
2009-05-01 18:22:00,4.36133,4.36899,4.36133,4.36899,6380000.0
2009-05-01 18:23:00,4.36888,4.36888,4.36049,4.36849,5630000.0
2009-05-01 18:24:00,4.36228,4.36913,4.35962,4.36266,7130000.0
2009-05-01 18:25:00,4.36831,4.36912,4.35962,4.36791,7880000.0
2009-05-01 18:26:00,4.36394,4.3684,4.36373,4.36482,4880000.0
2009-05-01 18:27:00,4.35962,4.36951,4.35962,4.36902,3380000.0
2009-05-01 18:28:00,4.35962,4.36951,4.35962,4.36394,7130000.0
2009-05-01 18:29:00,4.35962,4.3699,4.35962,4.36394,9000000.0
2009-05-01 18:30:00,4.36601,4.36964,4.36601,4.36964,2250000.0
2009-05-01 18:31:00,4.36459,4.36909,4.35943,4.36353,7880000.0
2009-05-01 18:32:00,4.36921,4.36921,4.35962,4.35962,7500000.0
2009-05-01 18:33:00,4.36228,4.36759,4.36202,4.36202,5250000.0
2009-05-01 18:34:00,4.36372,4.36904,4.36204,4.36413,9750000.0
2009-05-01 18:35:00,4.36902,4.36923,4.36394,4.36394,6000000.0
2009-05-01 18:36:00,4.36368,4.36902,4.35962,4.36759,8260000.0
2009-05-01 18:37:00,4.36837,4.3699,4.36228,4.36892,8630000.0
2009-05-01 18:38:00,4.36785,4.36785,4.35974,4.36291,4880000.0
2009-05-01 18:39:00,4.36896,4.36926,4.35823,4.36923,8260000.0
2009-05-01 18:40:00,4.36368,4.3699,4.36368,4.36724,5250000.0
2009-05-01 18:41:00,4.36886,4.36946,4.35962,4.36902,8630000.0
2009-05-01 18:42:00,4.36836,4.369,4.35957,4.36742,10130000.0
2009-05-01 18:43:00,4.36542,4.36944,4.35962,4.36897,15000000.0
2009-05-01 18:44:00,4.36552,4.36908,4.35962,4.36741,9010000.0
2009-05-01 18:45:00,4.36902,4.37072,4.35997,4.36906,6380000.0
2009-05-01 18:46:00,4.36886,4.36897,4.36372,4.36897,5250000.0
2009-05-01 18:47:00,4.36749,4.36907,4.36749,4.36907,3000000.0
2009-05-01 18:48:00,4.36413,4.3699,4.35995,4.36898,5250000.0
2009-05-01 18:49:00,4.36944,4.36944,4.35962,4.36751,4880000.0
2009-05-01 18:50:00,4.36796,4.36986,4.36368,4.36368,7510000.0
2009-05-01 18:51:00,4.36812,4.36899,4.36255,4.36638,8630000.0
2009-05-01 18:52:00,4.35943,4.36902,4.35943,4.36899,7130000.0
2009-05-01 18:53:00,4.36899,4.36902,4.35962,4.36838,8250000.0
2009-05-01 18:54:00,4.36689,4.36943,4.36201,4.36825,9000000.0
2009-05-01 18:55:00,4.36968,4.36968,4.35962,4.36902,7880000.0
2009-05-01 18:56:00,4.36902,4.36951,4.35962,4.36742,8640000.0
2009-05-01 18:57:00,4.35962,4.36925,4.35962,4.36841,6000000.0
2009-05-01 18:58:00,4.36645,4.368,4.36645,4.368,1130000.0
2009-05-01 18:59:00,4.36764,4.36764,4.35699,4.36389,6380000.0
2009-05-01 19:00:00,4.36821,4.36821,4.35704,4.36153,6010000.0
2009-05-01 19:01:00,4.36342,4.36593,4.36113,4.36593,5250000.0
2009-05-01 19:03:00,4.36557,4.36557,4.35883,4.36423,3010000.0
2009-05-01 19:04:00,4.36425,4.36801,4.35807,4.36746,6380000.0
2009-05-01 19:05:00,4.3655,4.36557,4.35612,4.36552,8630000.0
2009-05-01 19:08:00,4.36552,4.36552,4.35612,4.36552,4880000.0
2009-05-01 19:09:00,4.36557,4.36583,4.35607,4.36044,5640000.0
2009-05-01 19:10:00,4.36192,4.36596,4.35612,4.36596,6750000.0
2009-05-01 19:11:00,4.3649,4.3649,4.3649,4.3649,750000.0
2009-05-01 19:12:00,4.36337,4.36552,4.36177,4.36298,4880000.0
2009-05-01 19:13:00,4.36297,4.36563,4.35612,4.35612,10130000.0
2009-05-01 19:14:00,4.36601,4.36619,4.36332,4.36619,5250000.0
2009-05-01 19:15:00,4.36887,4.36933,4.36022,4.36557,7500000.0
2009-05-01 19:16:00,4.36562,4.36576,4.35878,4.36552,6760000.0
2009-05-01 19:17:00,4.36337,4.36557,4.35612,4.36018,6380000.0
2009-05-01 19:18:00,4.36536,4.36536,4.35612,4.3613,4500000.0
2009-05-01 19:19:00,4.36044,4.36601,4.35612,4.36241,5260000.0
2009-05-01 19:20:00,4.36517,4.36552,4.35612,4.36547,7880000.0
2009-05-01 19:21:00,4.36573,4.36573,4.36573,4.36573,750000.0
2009-05-01 19:22:00,4.35612,4.36177,4.35612,4.36177,1500000.0
2009-05-01 19:23:00,4.36461,4.36607,4.36078,4.36409,7500000.0
2009-05-01 19:24:00,4.36002,4.36491,4.35612,4.36374,7500000.0
2009-05-01 19:25:00,4.36013,4.36618,4.35905,4.36487,10130000.0
2009-05-01 19:26:00,4.36462,4.36553,4.35852,4.35852,7880000.0
2009-05-01 19:27:00,4.36018,4.36557,4.36018,4.36399,6000000.0
2009-05-01 19:28:00,4.36044,4.36601,4.35612,4.36601,10500000.0
2009-05-01 19:29:00,4.36018,4.36409,4.36018,4.36409,2250000.0
2009-05-01 19:30:00,4.36493,4.37036,4.35893,4.36386,9760000.0
2009-05-01 19:31:00,4.36636,4.36636,4.35642,4.36486,9010000.0
2009-05-01 19:32:00,4.36429,4.36623,4.35645,4.36446,9760000.0
2009-05-01 19:33:00,4.35612,4.36549,4.35612,4.36369,6750000.0
2009-05-01 19:34:00,4.36552,4.36557,4.35851,4.36484,9380000.0
2009-05-01 19:35:00,4.36618,4.36618,4.36109,4.36409,7500000.0
2009-05-01 19:36:00,4.36547,4.36547,4.36547,4.36547,750000.0
2009-05-01 19:37:00,4.35932,4.35932,4.35932,4.35932,750000.0
2009-05-01 19:38:00,4.36542,4.36542,4.36177,4.36177,760000.0
2009-05-01 19:39:00,4.36177,4.36552,4.36077,4.36552,3000000.0
2009-05-01 19:40:00,4.36457,4.36576,4.35612,4.36553,9000000.0
2009-05-01 19:41:00,4.36674,4.3675,4.36167,4.36678,7880000.0
2009-05-01 19:42:00,4.36418,4.36536,4.35916,4.36536,5250000.0
2009-05-01 19:43:00,4.36018,4.36596,4.35612,4.35612,6380000.0
2009-05-01 19:44:00,4.36552,4.36552,4.36018,4.3649,6000000.0
2009-05-01 19:45:00,4.36489,4.3685,4.36263,4.36508,10510000.0
2009-05-01 19:46:00,4.36078,4.36547,4.36002,4.36547,6000000.0
2009-05-01 19:47:00,4.35642,4.35642,4.35642,4.35642,750000.0
2009-05-01 19:48:00,4.36462,4.36558,4.35883,4.36541,7130000.0
2009-05-01 19:49:00,4.36477,4.36552,4.35612,4.35642,5250000.0
2009-05-01 19:50:00,4.36458,4.36458,4.36458,4.36458,750000.0
2009-05-01 19:51:00,4.36492,4.3664,4.36177,4.36406,7880000.0
2009-05-01 19:52:00,4.36406,4.36568,4.35973,4.36491,4880000.0
2009-05-01 19:53:00,4.36492,4.36568,4.35612,4.36481,7500000.0
2009-05-01 19:54:00,4.3664,4.3664,4.35642,4.36177,7500000.0
2009-05-01 19:55:00,4.36492,4.36492,4.36492,4.36492,750000.0
2009-05-01 19:56:00,4.36073,4.36575,4.35612,4.36018,9750000.0
2009-05-01 19:57:00,4.36417,4.36563,4.36177,4.36462,5250000.0
2009-05-01 19:58:00,4.36409,4.36594,4.36007,4.36007,5260000.0
2009-05-01 19:59:00,4.36406,4.36552,4.36044,4.36302,8640000.0
2009-05-01 20:00:00,4.36369,4.36794,4.36017,4.36017,6750000.0
2009-05-01 20:01:00,4.36574,4.36574,4.35428,4.35428,6000000.0
2009-05-01 20:02:00,4.36504,4.36556,4.36449,4.36552,3750000.0
2009-05-01 20:03:00,4.36503,4.36895,4.3572,4.3572,7880000.0
2009-05-01 20:05:00,4.35898,4.36556,4.35898,4.36507,5250000.0
2009-05-01 20:10:00,4.36556,4.36556,4.36098,4.36437,4500000.0
2009-05-01 20:11:00,4.36469,4.36575,4.36042,4.36093,6000000.0
2009-05-01 20:12:00,4.36394,4.36575,4.36322,4.36575,2250000.0
2009-05-01 20:13:00,4.36373,4.36575,4.36022,4.3656,5250000.0
2009-05-01 20:14:00,4.36478,4.36504,4.35903,4.35903,3010000.0
2009-05-01 20:15:00,4.36899,4.36899,4.36323,4.36388,6000000.0
2009-05-01 20:16:00,4.36093,4.36581,4.36093,4.36429,5250000.0
2009-05-01 20:17:00,4.36572,4.36572,4.35898,4.35898,7130000.0
2009-05-01 20:18:00,4.36294,4.36779,4.35698,4.35698,6000000.0
2009-05-01 20:19:00,4.36475,4.36744,4.36149,4.36677,6760000.0
2009-05-01 20:20:00,4.3665,4.36884,4.36146,4.36592,10880000.0
2009-05-01 20:25:00,4.36507,4.36572,4.35627,4.36064,8250000.0
2009-05-01 20:27:00,4.36572,4.36582,4.36027,4.36568,7510000.0
2009-05-01 20:28:00,4.36477,4.36574,4.35632,4.36535,10130000.0
2009-05-01 20:29:00,4.36317,4.36572,4.35542,4.35542,3380000.0
2009-05-01 20:30:00,4.36738,4.36767,4.3628,4.36677,3000000.0
2009-05-01 20:31:00,4.36478,4.36572,4.35672,4.36197,6380000.0
2009-05-01 20:32:00,4.36438,4.36603,4.35952,4.36043,6760000.0
2009-05-01 20:33:00,4.36532,4.36583,4.35632,4.36212,5260000.0
2009-05-01 20:34:00,4.36126,4.36507,4.36105,4.36507,3380000.0
2009-05-01 20:35:00,4.36576,4.36576,4.36126,4.36357,5630000.0
2009-05-01 20:36:00,4.36578,4.36578,4.36064,4.36064,1500000.0
2009-05-01 20:37:00,4.36652,4.36652,4.36098,4.36429,6000000.0
2009-05-01 20:38:00,4.36357,4.36627,4.36038,4.36357,4880000.0
2009-05-01 20:39:00,4.36504,4.36586,4.35925,4.36478,6010000.0
2009-05-01 20:40:00,4.36532,4.36532,4.36532,4.36532,750000.0
2009-05-01 20:41:00,4.36212,4.36308,4.36212,4.36308,1130000.0
2009-05-01 20:42:00,4.36504,4.36504,4.36504,4.36504,750000.0
2009-05-01 20:43:00,4.36511,4.36511,4.36511,4.36511,750000.0
2009-05-01 20:44:00,4.36326,4.36572,4.36326,4.36326,3380000.0
2009-05-01 20:45:00,4.36679,4.36679,4.36274,4.36274,2250000.0
2009-05-01 20:46:00,4.36564,4.36569,4.36429,4.36429,1880000.0
2009-05-01 20:47:00,4.36042,4.36621,4.36042,4.36098,3380000.0
2009-05-01 20:48:00,4.36409,4.36495,4.36033,4.36132,4130000.0
2009-05-01 20:49:00,4.3627,4.36593,4.35493,4.36428,8640000.0
2009-05-01 20:50:00,4.36428,4.36579,4.36064,4.36197,4880000.0
2009-05-01 20:51:00,4.36482,4.36482,4.36198,4.36198,1500000.0
2009-05-01 20:52:00,4.36567,4.36567,4.35898,4.36561,5260000.0
2009-05-01 20:53:00,4.36588,4.36621,4.36588,4.36621,1500000.0
2009-05-01 20:54:00,4.36419,4.36575,4.36042,4.36197,3000000.0
2009-05-01 20:55:00,4.36212,4.36531,4.36064,4.36412,6010000.0
2009-05-01 20:56:00,4.36339,4.36339,4.36339,4.36339,380000.0
2009-05-01 20:57:00,4.36532,4.36583,4.35632,4.36429,7890000.0
2009-05-01 20:58:00,4.36532,4.36572,4.35993,4.36497,6020000.0
2009-05-01 20:59:00,4.36038,4.36577,4.35632,4.36569,6380000.0
2009-05-01 21:00:00,4.36433,4.36896,4.36433,4.36439,6000000.0
2009-05-01 21:01:00,4.36261,4.36603,4.36197,4.36572,5630000.0
2009-05-01 21:02:00,4.36656,4.36656,4.36042,4.36429,7140000.0
2009-05-01 21:03:00,4.36575,4.36575,4.35632,4.36572,4890000.0
2009-05-01 21:04:00,4.36621,4.36629,4.35595,4.36346,5630000.0
2009-05-01 21:05:00,4.36759,4.36848,4.3628,4.3628,4510000.0
2009-05-01 21:10:00,4.36556,4.36556,4.36106,4.36337,6000000.0
2009-05-01 21:12:00,4.36017,4.36568,4.35642,4.36303,8630000.0
2009-05-01 21:13:00,4.36475,4.36557,4.3585,4.36552,7880000.0
2009-05-01 21:14:00,4.36481,4.36558,4.36023,4.36391,10510000.0
2009-05-01 21:15:00,4.35898,4.37311,4.35898,4.36673,6000000.0
2009-05-01 21:16:00,4.36563,4.36563,4.35741,4.36044,5250000.0
2009-05-01 21:17:00,4.35973,4.36636,4.35973,4.36558,5630000.0
2009-05-01 21:18:00,4.36297,4.36512,4.35444,4.36512,3750000.0
2009-05-01 21:19:00,4.36552,4.36552,4.35612,4.36369,7500000.0
2009-05-01 21:20:00,4.36487,4.36552,4.36339,4.36552,6750000.0
2009-05-01 21:21:00,4.36502,4.36502,4.35522,4.36391,6000000.0
2009-05-01 21:22:00,4.3655,4.36601,4.35612,4.36601,6380000.0
2009-05-01 21:23:00,4.36018,4.36552,4.36018,4.36192,4880000.0
2009-05-01 21:24:00,4.36317,4.36715,4.36238,4.36595,5630000.0
2009-05-01 21:25:00,4.36207,4.36682,4.36014,4.36579,6380000.0
2009-05-01 21:29:00,4.36205,4.37261,4.36205,4.36812,10500000.0
2009-05-01 21:30:00,4.36711,4.36781,4.36215,4.36382,7510000.0
2009-05-01 21:31:00,4.35448,4.36572,4.35448,4.36043,6380000.0
2009-05-01 21:32:00,4.36609,4.36645,4.35384,4.365,6380000.0
2009-05-01 21:33:00,4.35494,4.36604,4.35494,4.36405,4880000.0
2009-05-01 21:35:00,4.36453,4.36453,4.35482,4.36332,5250000.0
2009-05-01 21:40:00,4.36279,4.36425,4.35343,4.36422,6010000.0
2009-05-01 21:41:00,4.36361,4.36427,4.36361,4.36361,4510000.0
2009-05-01 21:42:00,4.3651,4.3651,4.3572,4.36209,5640000.0
2009-05-01 21:43:00,4.3642,4.36464,4.35873,4.35992,6760000.0
2009-05-01 21:44:00,4.35914,4.36446,4.35724,4.36347,8270000.0
2009-05-01 21:45:00,4.36693,4.36693,4.35689,4.36511,5250000.0
2009-05-01 21:46:00,4.35914,4.36422,4.35482,4.35482,6000000.0
2009-05-01 21:47:00,4.35775,4.36047,4.35775,4.36047,1500000.0
2009-05-01 21:48:00,4.36422,4.36422,4.35878,4.35878,1500000.0
2009-05-01 21:49:00,4.35914,4.35914,4.35914,4.35914,750000.0
2009-05-01 21:50:00,4.35931,4.36438,4.35914,4.35914,3750000.0
2009-05-01 21:51:00,4.36072,4.36072,4.36072,4.36072,380000.0
2009-05-01 21:52:00,4.36422,4.36422,4.36422,4.36422,380000.0
2009-05-01 21:53:00,4.36022,4.3661,4.35896,4.35896,4140000.0
2009-05-01 21:54:00,4.36346,4.36531,4.35806,4.35982,7130000.0
2009-05-01 21:55:00,4.36259,4.36334,4.35885,4.36334,3750000.0
2009-05-01 22:00:00,4.36659,4.36659,4.36005,4.36286,10890000.0
2009-05-01 22:01:00,4.35868,4.36341,4.35868,4.36341,1130000.0
2009-05-01 22:02:00,4.36444,4.36444,4.36326,4.36326,1500000.0
2009-05-01 22:03:00,4.36457,4.36457,4.36457,4.36457,750000.0
2009-05-01 22:04:00,4.35872,4.35872,4.35872,4.35872,750000.0
2009-05-01 22:05:00,4.36027,4.36414,4.35457,4.36414,6760000.0
2009-05-01 22:06:00,4.36259,4.36341,4.35492,4.36153,4890000.0
2009-05-01 22:07:00,4.35894,4.36486,4.35867,4.36457,10510000.0
2009-05-01 22:08:00,4.36331,4.36396,4.36249,4.36312,3010000.0
2009-05-01 22:09:00,4.36027,4.36457,4.35766,4.36307,10880000.0
2009-05-01 22:10:00,4.36468,4.36468,4.36414,4.36414,1130000.0
2009-05-01 22:11:00,4.36387,4.36387,4.36341,4.36341,1500000.0
2009-05-01 22:12:00,4.36259,4.36259,4.36259,4.36259,750000.0
2009-05-01 22:13:00,4.36365,4.36365,4.36326,4.36326,1500000.0
2009-05-01 22:14:00,4.35868,4.36424,4.35462,4.36397,7500000.0
2009-05-01 22:15:00,4.36179,4.36568,4.36179,4.36394,3000000.0
2009-05-01 22:16:00,4.36326,4.36407,4.36326,4.36407,1500000.0
2009-05-01 22:17:00,4.36336,4.36407,4.35462,4.36407,4880000.0
2009-05-01 22:18:00,4.35922,4.36431,4.35462,4.36259,7880000.0
2009-05-01 22:19:00,4.36242,4.36334,4.35853,4.35956,3750000.0
2009-05-01 22:20:00,4.36027,4.36451,4.36027,4.36451,3380000.0
2009-05-01 22:21:00,4.36147,4.36482,4.35492,4.35923,8260000.0
2009-05-01 22:22:00,4.363,4.36468,4.36187,4.36387,4510000.0
2009-05-01 22:23:00,4.36449,4.36613,4.35878,4.36556,6000000.0
2009-05-01 22:24:00,4.36389,4.36918,4.35878,4.36423,7880000.0
2009-05-01 22:25:00,4.36165,4.36438,4.35482,4.36438,7880000.0
2009-05-01 22:30:00,4.36631,4.3664,4.35749,4.36564,7500000.0
2009-05-01 22:31:00,4.35482,4.36477,4.35482,4.36047,9000000.0
2009-05-01 22:32:00,4.36168,4.36471,4.35482,4.36418,4500000.0
2009-05-01 22:33:00,4.35802,4.36471,4.35786,4.35786,7130000.0
2009-05-01 22:34:00,4.36471,4.36471,4.35482,4.35947,5630000.0
2009-05-01 22:35:00,4.36422,4.36466,4.35482,4.36098,6000000.0
2009-05-01 22:36:00,4.36427,4.36427,4.36414,4.36414,2250000.0
2009-05-01 22:37:00,4.35893,4.36433,4.35893,4.36387,7130000.0
2009-05-01 22:38:00,4.36271,4.36419,4.36271,4.36418,3750000.0
2009-05-01 22:39:00,4.35893,4.36443,4.35482,4.3612,8250000.0
2009-05-01 22:40:00,4.36422,4.36466,4.35893,4.36382,10880000.0
2009-05-01 22:41:00,4.36262,4.36415,4.36047,4.36047,2630000.0
2009-05-01 22:42:00,4.36354,4.36471,4.35888,4.35888,9750000.0
2009-05-01 22:43:00,4.35802,4.35802,4.35802,4.35802,750000.0
2009-05-01 22:44:00,4.35482,4.36506,4.35314,4.36426,9750000.0
2009-05-01 22:45:00,4.36374,4.36509,4.35904,4.35904,3000000.0
2009-05-01 22:46:00,4.36432,4.36432,4.36432,4.36432,750000.0
2009-05-01 22:47:00,4.35947,4.35947,4.35947,4.35947,750000.0
2009-05-01 22:48:00,4.35482,4.36279,4.35482,4.36279,1500000.0
2009-05-01 22:49:00,4.35878,4.36262,4.35878,4.36262,1130000.0
2009-05-01 22:50:00,4.35948,4.35948,4.35893,4.35893,1500000.0
2009-05-01 22:51:00,4.35482,4.36098,4.35482,4.36098,1500000.0
2009-05-01 22:52:00,4.36415,4.36415,4.36415,4.36415,750000.0
2009-05-01 22:53:00,4.36047,4.36418,4.36047,4.36418,1500000.0
2009-05-01 22:54:00,4.36419,4.36419,4.36419,4.36419,750000.0
2009-05-01 22:55:00,4.36347,4.36347,4.36347,4.36347,750000.0
2009-05-01 22:56:00,4.36149,4.36149,4.35467,4.35467,3000000.0
2009-05-01 22:57:00,4.3612,4.3612,4.3612,4.3612,750000.0
2009-05-01 22:58:00,4.36006,4.36356,4.35907,4.36243,3000000.0
2009-05-01 22:59:00,4.35802,4.35802,4.35802,4.35802,750000.0
2009-05-03 23:00:00,4.37082,4.38026,4.37082,4.37662,11250000.0
2009-05-03 23:01:00,4.37576,4.37576,4.37576,4.37576,750000.0
2009-05-03 23:02:00,4.37662,4.38015,4.37662,4.38015,1500000.0
2009-05-03 23:03:00,4.37082,4.37082,4.37082,4.37082,750000.0
2009-05-03 23:04:00,4.37879,4.37879,4.37548,4.37548,1500000.0
2009-05-03 23:08:00,4.3804,4.38597,4.37777,4.37822,4500000.0
2009-05-03 23:09:00,4.38917,4.38917,4.37812,4.37813,6000000.0
2009-05-03 23:10:00,4.38099,4.38872,4.37377,4.38872,6000000.0
2009-05-03 23:11:00,4.38464,4.39021,4.38032,4.38065,7500000.0
2009-05-03 23:13:00,4.38243,4.38683,4.37979,4.37979,5250000.0
2009-05-03 23:14:00,4.38028,4.39174,4.38028,4.3885,9000000.0
2009-05-03 23:15:00,4.388,4.388,4.37515,4.38425,4500000.0
2009-05-03 23:16:00,4.37462,4.37977,4.37462,4.37977,1500000.0
2009-05-03 23:18:00,4.38036,4.38036,4.37586,4.37586,1500000.0
2009-05-03 23:19:00,4.38247,4.38622,4.37998,4.38622,6000000.0
2009-05-03 23:20:00,4.3806,4.38074,4.37122,4.38058,6000000.0
2009-05-03 23:22:00,4.38204,4.38645,4.37951,4.38645,6000000.0
2009-05-03 23:25:00,4.38106,4.38106,4.38106,4.38106,750000.0
2009-05-03 23:26:00,4.3792,4.3792,4.3792,4.3792,750000.0
2009-05-03 23:27:00,4.37899,4.37899,4.37478,4.37478,1500000.0
2009-05-03 23:28:00,4.38022,4.38022,4.37899,4.37899,1130000.0
2009-05-03 23:29:00,4.38022,4.38022,4.37082,4.37082,6750000.0
2009-05-03 23:30:00,4.38626,4.38626,4.37938,4.37938,1500000.0
2009-05-03 23:31:00,4.38106,4.38106,4.37617,4.37617,1130000.0
2009-05-03 23:32:00,4.37879,4.37879,4.37879,4.37879,750000.0
2009-05-03 23:33:00,4.37954,4.37954,4.37954,4.37954,750000.0
2009-05-03 23:34:00,4.37862,4.38022,4.37862,4.38022,1130000.0
2009-05-03 23:35:00,4.38022,4.38022,4.38022,4.38022,1500000.0
2009-05-03 23:36:00,4.37932,4.37932,4.37879,4.37879,1130000.0
2009-05-03 23:37:00,4.38007,4.38007,4.37862,4.37862,1500000.0
2009-05-03 23:38:00,4.38106,4.38106,4.37514,4.37514,1500000.0
2009-05-03 23:39:00,4.37947,4.3805,4.37947,4.3805,1500000.0
2009-05-03 23:40:00,4.37879,4.37879,4.37862,4.37862,1500000.0
2009-05-03 23:41:00,4.38038,4.38038,4.38038,4.38038,750000.0
2009-05-03 23:42:00,4.38014,4.38014,4.38014,4.38014,750000.0
2009-05-03 23:43:00,4.38022,4.38071,4.37082,4.37082,7130000.0
2009-05-03 23:44:00,4.37082,4.38102,4.37082,4.38022,10510000.0
2009-05-03 23:45:00,4.37855,4.38026,4.37082,4.38026,7130000.0
2009-05-03 23:46:00,4.37549,4.38032,4.37514,4.37548,4880000.0
2009-05-03 23:47:00,4.38014,4.38038,4.38014,4.38038,1500000.0
2009-05-03 23:48:00,4.38022,4.38022,4.38022,4.38022,1500000.0
2009-05-03 23:49:00,4.37876,4.37876,4.37876,4.37876,750000.0
2009-05-03 23:50:00,4.37861,4.38106,4.37514,4.37869,6000000.0
2009-05-03 23:51:00,4.37082,4.37082,4.37082,4.37082,380000.0
2009-05-03 23:52:00,4.38019,4.38019,4.38014,4.38014,1500000.0
2009-05-03 23:53:00,4.38022,4.38022,4.37975,4.37975,1500000.0
2009-05-03 23:54:00,4.37957,4.38022,4.37082,4.38022,5260000.0
2009-05-03 23:55:00,4.38022,4.38022,4.37082,4.37975,4880000.0
2009-05-03 23:56:00,4.38038,4.38038,4.37082,4.37899,7500000.0
2009-05-03 23:57:00,4.38022,4.38022,4.37112,4.37862,4880000.0
2009-05-03 23:58:00,4.38022,4.38071,4.37488,4.37505,8250000.0
2009-05-03 23:59:00,4.38077,4.38077,4.37077,4.37077,4500000.0
2009-05-04 00:00:00,4.38283,4.38283,4.37691,4.38055,4510000.0
2009-05-04 00:01:00,4.37647,4.38106,4.37514,4.38026,5630000.0
2009-05-04 00:02:00,4.37961,4.38106,4.37082,4.38014,7510000.0
2009-05-04 00:03:00,4.37548,4.38106,4.37082,4.37082,6750000.0
2009-05-04 00:04:00,4.38026,4.38026,4.37576,4.37807,5630000.0
2009-05-04 00:05:00,4.37961,4.38106,4.37082,4.3792,7880000.0
2009-05-04 00:06:00,4.37533,4.38026,4.37082,4.38014,7880000.0
2009-05-04 00:07:00,4.37961,4.38106,4.37082,4.3792,7510000.0
2009-05-04 00:08:00,4.36898,4.38038,4.36898,4.37961,6760000.0
2009-05-04 00:09:00,4.38038,4.38051,4.37488,4.37866,7880000.0
2009-05-04 00:10:00,4.37514,4.38038,4.37082,4.38022,7140000.0
2009-05-04 00:11:00,4.38026,4.38026,4.37576,4.37807,5630000.0
2009-05-04 00:12:00,4.37961,4.38106,4.37082,4.3792,7880000.0
2009-05-04 00:13:00,4.37807,4.37957,4.37776,4.37776,3380000.0
2009-05-04 00:14:00,4.37961,4.38106,4.37082,4.3792,7140000.0
2009-05-04 00:15:00,4.38324,4.38324,4.37527,4.37527,4880000.0
2009-05-04 00:16:00,4.38026,4.38102,4.37869,4.38022,3750000.0
2009-05-04 00:17:00,4.37411,4.37616,4.36126,4.36797,3750000.0
2009-05-04 00:18:00,4.38026,4.38026,4.37576,4.37807,4890000.0
2009-05-04 00:19:00,4.37961,4.38106,4.37082,4.3792,7140000.0
2009-05-04 00:20:00,4.38022,4.38022,4.37879,4.37961,4500000.0
2009-05-04 00:21:00,4.37961,4.38106,4.37082,4.3792,8250000.0
2009-05-04 00:22:00,4.37534,4.38846,4.37534,4.38846,5630000.0
2009-05-04 00:23:00,4.37961,4.38106,4.37082,4.3792,7510000.0
2009-05-04 00:24:00,4.37776,4.37879,4.37493,4.37879,1880000.0
2009-05-04 00:25:00,4.37115,4.38071,4.37115,4.37803,7130000.0
2009-05-04 00:26:00,4.37916,4.38032,4.37082,4.37543,7880000.0
2009-05-04 00:27:00,4.37082,4.38032,4.37082,4.37875,3760000.0
2009-05-04 00:28:00,4.37488,4.37994,4.37488,4.37994,7130000.0
2009-05-04 00:29:00,4.37611,4.38071,4.37492,4.38017,8260000.0
2009-05-04 00:30:00,4.37082,4.38029,4.37082,4.37954,4880000.0
2009-05-04 00:31:00,4.37488,4.38038,4.37386,4.38032,5630000.0
2009-05-04 00:32:00,4.38022,4.38026,4.37662,4.38007,4130000.0
2009-05-04 00:33:00,4.37082,4.37082,4.37082,4.37082,750000.0
2009-05-04 00:34:00,4.37951,4.38038,4.37402,4.38014,5260000.0
2009-05-04 00:35:00,4.3792,4.3792,4.3792,4.3792,380000.0
2009-05-04 00:36:00,4.37488,4.37488,4.37488,4.37488,750000.0
2009-05-04 00:37:00,4.37994,4.37994,4.37994,4.37994,750000.0
2009-05-04 00:38:00,4.38038,4.38038,4.37869,4.37869,1130000.0
2009-05-04 00:39:00,4.38022,4.38038,4.37576,4.38027,8250000.0
2009-05-04 00:40:00,4.37903,4.37957,4.36898,4.37082,8260000.0
2009-05-04 00:41:00,4.37478,4.38071,4.37478,4.38071,6000000.0
2009-05-04 00:42:00,4.37957,4.3805,4.37082,4.37662,5630000.0
2009-05-04 00:43:00,4.37887,4.38066,4.37662,4.37957,5250000.0
2009-05-04 00:44:00,4.37899,4.38022,4.37505,4.37647,4500000.0
2009-05-04 00:45:00,4.37647,4.38026,4.37082,4.37792,10880000.0
2009-05-04 00:46:00,4.37932,4.38022,4.37082,4.38022,5630000.0
2009-05-04 00:47:00,4.37911,4.38071,4.37488,4.38022,6760000.0
2009-05-04 00:48:00,4.37954,4.38026,4.37861,4.38026,6000000.0
2009-05-04 00:49:00,4.38032,4.38032,4.37576,4.37807,3010000.0
2009-05-04 00:50:00,4.37982,4.38022,4.36932,4.37879,4880000.0
2009-05-04 00:51:00,4.38026,4.38026,4.37576,4.37807,5630000.0
2009-05-04 00:52:00,4.37961,4.38106,4.37082,4.3792,7510000.0
2009-05-04 00:53:00,4.37514,4.38022,4.37514,4.37946,4880000.0
2009-05-04 00:54:00,4.37961,4.38106,4.37082,4.3792,7510000.0
2009-05-04 00:55:00,4.37267,4.37783,4.36402,4.37783,7130000.0
2009-05-04 00:56:00,4.37961,4.38106,4.37082,4.3792,8250000.0
2009-05-04 00:57:00,4.3802,4.38022,4.37492,4.37492,5250000.0
2009-05-04 00:58:00,4.38006,4.38071,4.36848,4.37932,6750000.0
2009-05-04 00:59:00,4.37611,4.38022,4.36848,4.37803,6000000.0
2009-05-04 01:00:00,4.38022,4.38022,4.37488,4.37879,5260000.0
2009-05-04 01:01:00,4.38027,4.38027,4.37115,4.37514,5640000.0
2009-05-04 01:02:00,4.37957,4.38019,4.37082,4.37115,4510000.0
2009-05-04 01:03:00,4.37937,4.38022,4.37082,4.38022,4520000.0
2009-05-04 01:04:00,4.38029,4.38029,4.38019,4.38019,1500000.0
2009-05-04 01:05:00,4.37861,4.37957,4.37082,4.37082,4500000.0
2009-05-04 01:06:00,4.37809,4.38022,4.37647,4.38022,5630000.0
2009-05-04 01:07:00,4.37611,4.38071,4.37547,4.37968,5630000.0
2009-05-04 01:08:00,4.37827,4.37827,4.3678,4.36869,7880000.0
2009-05-04 01:15:00,4.37514,4.37514,4.37488,4.37488,1500000.0
2009-05-04 01:16:00,4.37954,4.37954,4.37954,4.37954,750000.0
2009-05-04 01:17:00,4.38006,4.38071,4.37932,4.37932,5250000.0
2009-05-04 01:18:00,4.37514,4.37928,4.37488,4.37488,4880000.0
2009-05-04 01:19:00,4.38068,4.38106,4.36898,4.37776,7130000.0
2009-05-04 01:20:00,4.36898,4.38071,4.36898,4.38071,5630000.0
2009-05-04 01:21:00,4.38007,4.38022,4.37514,4.37862,4130000.0
2009-05-04 01:22:00,4.37505,4.38063,4.37253,4.37928,4500000.0
2009-05-04 01:23:00,4.38034,4.38034,4.37899,4.38007,4880000.0
2009-05-04 01:24:00,4.37893,4.38022,4.37493,4.37493,5630000.0
2009-05-04 01:25:00,4.37879,4.38089,4.37253,4.37402,6760000.0
2009-05-04 01:26:00,4.37961,4.38053,4.37514,4.37957,7880000.0
2009-05-04 01:27:00,4.37542,4.38077,4.37402,4.38019,10130000.0
2009-05-04 01:28:00,4.37807,4.37807,4.37807,4.37807,750000.0
2009-05-04 01:29:00,4.37082,4.38034,4.37082,4.37862,11630000.0
2009-05-04 01:30:00,4.37647,4.38106,4.37402,4.38022,5630000.0
2009-05-04 01:31:00,4.37982,4.38077,4.37493,4.38077,4500000.0
2009-05-04 01:32:00,4.37514,4.38038,4.37514,4.37887,5630000.0
2009-05-04 01:33:00,4.38022,4.38089,4.37402,4.37662,6010000.0
2009-05-04 01:34:00,4.37542,4.38022,4.37112,4.37928,7500000.0
2009-05-04 01:35:00,4.37321,4.38106,4.37321,4.38106,6380000.0
2009-05-04 01:36:00,4.37386,4.38068,4.37386,4.37647,6000000.0
2009-05-04 01:37:00,4.37957,4.38068,4.37647,4.37954,6010000.0
2009-05-04 01:38:00,4.37879,4.38053,4.37082,4.38053,8250000.0
2009-05-04 01:39:00,4.38041,4.38041,4.37866,4.38027,3750000.0
2009-05-04 01:40:00,4.37817,4.38026,4.37488,4.37488,6000000.0
2009-05-04 01:41:00,4.37698,4.38022,4.37402,4.37972,6010000.0
2009-05-04 01:42:00,4.37082,4.38022,4.37082,4.37647,6000000.0
2009-05-04 01:43:00,4.38071,4.38071,4.37844,4.37844,3760000.0
2009-05-04 01:44:00,4.37082,4.38038,4.37082,4.38026,8630000.0
2009-05-04 01:45:00,4.37972,4.38038,4.37755,4.37844,4880000.0
2009-05-04 01:46:00,4.38007,4.38068,4.37082,4.38027,6000000.0
2009-05-04 01:47:00,4.38007,4.38077,4.37082,4.37082,5630000.0
2009-05-04 01:48:00,4.37647,4.38038,4.37082,4.37961,4510000.0
2009-05-04 01:49:00,4.38026,4.38026,4.37576,4.37807,6000000.0
2009-05-04 01:50:00,4.37961,4.38106,4.37082,4.3792,7880000.0
2009-05-04 01:51:00,4.38022,4.38022,4.37576,4.37576,3380000.0
2009-05-04 01:52:00,4.37961,4.38106,4.37082,4.3792,7880000.0
2009-05-04 01:53:00,4.37082,4.38106,4.37082,4.37082,4880000.0
2009-05-04 01:54:00,4.38026,4.38026,4.37576,4.37807,5630000.0
2009-05-04 01:55:00,4.37961,4.38106,4.37082,4.3792,8250000.0
2009-05-04 01:56:00,4.37862,4.38026,4.37492,4.38026,6000000.0
2009-05-04 01:57:00,4.38038,4.38106,4.37576,4.38106,4130000.0
2009-05-04 01:58:00,4.37776,4.38022,4.37776,4.37776,3750000.0
2009-05-04 02:01:00,4.37776,4.38022,4.37776,4.37776,3750000.0
2009-05-04 02:02:00,4.38106,4.38106,4.37576,4.38038,4500000.0
2009-05-04 02:03:00,4.38026,4.38026,4.37492,4.37862,6000000.0
2009-05-04 02:04:00,4.3792,4.38106,4.37082,4.37961,8250000.0
2009-05-04 02:05:00,4.37807,4.38026,4.37576,4.38026,6000000.0
2009-05-04 02:06:00,4.37082,4.38106,4.37082,4.37082,5250000.0
2009-05-04 02:07:00,4.3792,4.38106,4.37082,4.37961,7880000.0
2009-05-04 02:08:00,4.37576,4.38022,4.37576,4.38022,3750000.0
2009-05-04 02:09:00,4.3792,4.38106,4.37082,4.37961,7510000.0
2009-05-04 02:10:00,4.37807,4.38026,4.37576,4.38026,5260000.0
2009-05-04 02:11:00,4.37961,4.38038,4.37082,4.37647,5250000.0
2009-05-04 02:12:00,4.37082,4.38077,4.37082,4.38007,5630000.0
2009-05-04 02:13:00,4.38027,4.38068,4.37082,4.38007,6000000.0
2009-05-04 02:14:00,4.37844,4.38038,4.37755,4.37972,5250000.0
2009-05-04 02:15:00,4.38026,4.38038,4.37082,4.37082,9000000.0
2009-05-04 02:16:00,4.37844,4.38071,4.37844,4.38071,4500000.0
2009-05-04 02:17:00,4.37647,4.38022,4.37082,4.37082,6000000.0
2009-05-04 02:18:00,4.37972,4.38022,4.37402,4.37698,6750000.0
2009-05-04 02:19:00,4.37488,4.38026,4.37488,4.37817,5630000.0
2009-05-04 02:20:00,4.38027,4.38041,4.37866,4.38041,3380000.0
2009-05-04 02:21:00,4.38053,4.38053,4.37082,4.37879,8250000.0
2009-05-04 02:22:00,4.37954,4.38068,4.37647,4.37957,6750000.0
2009-05-04 02:23:00,4.37647,4.38068,4.37386,4.37386,5260000.0
2009-05-04 02:24:00,4.38106,4.38106,4.37321,4.37321,6380000.0
2009-05-04 02:25:00,4.37928,4.38022,4.37112,4.37542,7500000.0
2009-05-04 02:26:00,4.37662,4.38089,4.37402,4.38022,6380000.0
2009-05-04 02:27:00,4.37887,4.38038,4.37514,4.37514,5630000.0
2009-05-04 02:28:00,4.38077,4.38077,4.37493,4.37982,4500000.0
2009-05-04 02:29:00,4.38022,4.38106,4.37402,4.37647,6000000.0
2009-05-04 02:30:00,4.37952,4.38124,4.37172,4.37172,11630000.0
2009-05-04 02:32:00,4.38019,4.38077,4.37402,4.37542,9760000.0
2009-05-04 02:33:00,4.37957,4.38053,4.37514,4.37961,7880000.0
2009-05-04 02:34:00,4.37402,4.38089,4.37253,4.37879,6390000.0
2009-05-04 02:35:00,4.37493,4.38022,4.37493,4.37893,6000000.0
2009-05-04 02:36:00,4.38007,4.38034,4.37899,4.38034,5250000.0
2009-05-04 02:37:00,4.37928,4.38063,4.37253,4.37505,3760000.0
2009-05-04 02:38:00,4.37862,4.38022,4.37514,4.38007,4130000.0
2009-05-04 02:39:00,4.38071,4.38071,4.36898,4.36898,5630000.0
2009-05-04 02:40:00,4.37776,4.38106,4.36898,4.38068,7130000.0
2009-05-04 02:41:00,4.37488,4.37928,4.37488,4.37514,5250000.0
2009-05-04 02:42:00,4.37932,4.38071,4.37932,4.38006,5250000.0
2009-05-04 02:43:00,4.37954,4.37954,4.37954,4.37954,750000.0
2009-05-04 02:44:00,4.37488,4.37514,4.37488,4.37514,1500000.0
2009-05-04 02:45:00,4.37493,4.37819,4.3704,4.3704,1880000.0
2009-05-04 02:46:00,4.37879,4.37879,4.37879,4.37879,380000.0
2009-05-04 02:47:00,4.37982,4.37982,4.37982,4.37982,1500000.0
2009-05-04 02:48:00,4.38007,4.38026,4.38007,4.38026,1500000.0
2009-05-04 02:49:00,4.37807,4.38026,4.37576,4.38026,5260000.0
2009-05-04 02:50:00,4.38022,4.38022,4.37112,4.37542,4510000.0
2009-05-04 02:51:00,4.3792,4.38106,4.37082,4.37961,8250000.0
2009-05-04 02:52:00,4.37968,4.38071,4.37547,4.37611,6000000.0
2009-05-04 02:53:00,4.38022,4.38022,4.37647,4.37809,5260000.0
2009-05-04 02:54:00,4.37082,4.37957,4.37082,4.37861,4500000.0
2009-05-04 02:55:00,4.38019,4.38029,4.38019,4.38029,1500000.0
2009-05-04 02:56:00,4.38022,4.38022,4.37082,4.37937,5630000.0
2009-05-04 02:57:00,4.37115,4.38019,4.37082,4.37957,5250000.0
2009-05-04 02:58:00,4.37514,4.38027,4.37115,4.38027,6010000.0
2009-05-04 02:59:00,4.37879,4.38022,4.37488,4.38022,6000000.0
2009-05-04 03:00:00,4.37855,4.38128,4.36917,4.37674,6000000.0
2009-05-04 03:01:00,4.37932,4.38071,4.36848,4.38006,6750000.0
2009-05-04 03:02:00,4.37492,4.38022,4.37492,4.3802,4880000.0
2009-05-04 03:03:00,4.3792,4.38106,4.37082,4.37961,8250000.0
2009-05-04 03:04:00,4.37957,4.38026,4.37493,4.37493,6760000.0
2009-05-04 03:05:00,4.3792,4.38106,4.37082,4.37961,7140000.0
2009-05-04 03:06:00,4.37946,4.38022,4.37514,4.37514,4510000.0
2009-05-04 03:07:00,4.3792,4.38106,4.37082,4.37961,7880000.0
2009-05-04 03:08:00,4.37807,4.38026,4.37576,4.38026,6000000.0
2009-05-04 03:09:00,4.37879,4.38022,4.36932,4.37982,5250000.0
2009-05-04 03:10:00,4.37807,4.38032,4.37576,4.38032,3750000.0
2009-05-04 03:11:00,4.38026,4.38026,4.37861,4.37954,5630000.0
2009-05-04 03:12:00,4.38022,4.38071,4.37488,4.37911,7500000.0
2009-05-04 03:13:00,4.38022,4.38022,4.37082,4.37932,6000000.0
2009-05-04 03:14:00,4.37792,4.38026,4.37082,4.37647,10140000.0
2009-05-04 03:15:00,4.38599,4.38599,4.38071,4.38071,4500000.0
2009-05-04 03:16:00,4.37957,4.38066,4.37662,4.37887,4880000.0
2009-05-04 03:17:00,4.37662,4.3805,4.37082,4.37957,6000000.0
2009-05-04 03:18:00,4.38229,4.38323,4.37255,4.37255,6000000.0
2009-05-04 03:19:00,4.36956,4.38387,4.36956,4.38387,8630000.0
2009-05-04 03:20:00,4.3797,4.38679,4.37808,4.38679,7880000.0
2009-05-04 03:25:00,4.37864,4.37888,4.37252,4.37801,6000000.0
2009-05-04 03:27:00,4.37857,4.37876,4.37512,4.37872,4500000.0
2009-05-04 03:28:00,4.37882,4.37888,4.37236,4.37338,5260000.0
2009-05-04 03:29:00,4.37804,4.37879,4.36932,4.36932,4880000.0
2009-05-04 03:30:00,4.37867,4.37921,4.37342,4.37461,8630000.0
2009-05-04 03:31:00,4.37844,4.37844,4.37338,4.37338,7130000.0
2009-05-04 03:32:00,4.37725,4.37882,4.36932,4.36932,4500000.0
2009-05-04 03:33:00,4.37393,4.37882,4.36932,4.37766,6400000.0
2009-05-04 03:34:00,4.37653,4.37921,4.36965,4.36965,6020000.0
2009-05-04 03:35:00,4.37729,4.37729,4.37343,4.37626,2250000.0
2009-05-04 03:36:00,4.3777,4.37956,4.36932,4.37811,7510000.0
2009-05-04 03:37:00,4.37864,4.37872,4.37343,4.37343,4890000.0
2009-05-04 03:38:00,4.3777,4.37956,4.36932,4.37811,8250000.0
2009-05-04 03:39:00,4.37811,4.37872,4.37729,4.37872,4130000.0
2009-05-04 03:40:00,4.3777,4.37956,4.36932,4.37811,7880000.0
2009-05-04 03:41:00,4.37657,4.37876,4.37426,4.37876,4890000.0
2009-05-04 03:42:00,4.37864,4.37864,4.36932,4.37342,3380000.0
2009-05-04 03:43:00,4.37872,4.37952,4.37719,4.37876,3380000.0
2009-05-04 03:44:00,4.37406,4.37888,4.37406,4.37888,3770000.0
2009-05-04 03:45:00,4.38875,4.38921,4.37158,4.37934,8250000.0
2009-05-04 03:46:00,4.37626,4.37807,4.37626,4.37657,3380000.0
2009-05-04 03:47:00,4.3777,4.37956,4.36932,4.37811,7880000.0
2009-05-04 03:48:00,4.37657,4.37876,4.37426,4.37876,6000000.0
2009-05-04 03:49:00,4.37872,4.37888,4.36932,4.37364,7880000.0
2009-05-04 03:50:00,4.37716,4.37901,4.37338,4.37888,8250000.0
2009-05-04 03:51:00,4.37811,4.37888,4.36748,4.36748,7130000.0
2009-05-04 03:52:00,4.3777,4.37956,4.36932,4.37811,7140000.0
2009-05-04 03:53:00,4.37864,4.37876,4.36932,4.37383,7880000.0
2009-05-04 03:54:00,4.3777,4.37956,4.36932,4.37811,7880000.0
2009-05-04 03:55:00,4.37657,4.37876,4.37426,4.37876,5630000.0
2009-05-04 03:56:00,4.36932,4.37956,4.36932,4.37398,6380000.0
2009-05-04 03:57:00,4.3777,4.37956,4.36932,4.37811,8250000.0
2009-05-04 03:58:00,4.37876,4.37956,4.37364,4.37497,5630000.0
2009-05-04 03:59:00,4.37865,4.37872,4.37338,4.37872,5250000.0
2009-05-04 04:00:00,4.36927,4.37927,4.36927,4.37927,4500000.0
2009-05-04 04:01:00,4.37355,4.37921,4.37338,4.37872,7880000.0
2009-05-04 04:02:00,4.37712,4.37872,4.36962,4.37872,5250000.0
2009-05-04 04:03:00,4.37749,4.37888,4.36932,4.37888,6390000.0
2009-05-04 04:04:00,4.37825,4.37872,4.36932,4.37872,5250000.0
2009-05-04 04:05:00,4.37872,4.37872,4.36932,4.37807,5630000.0
2009-05-04 04:06:00,4.37825,4.37872,4.37825,4.37872,1130000.0
2009-05-04 04:07:00,4.37864,4.37869,4.37864,4.37869,1500000.0
2009-05-04 04:08:00,4.36932,4.36932,4.36932,4.36932,750000.0
2009-05-04 04:09:00,4.37719,4.37956,4.37364,4.37711,5630000.0
2009-05-04 04:10:00,4.37726,4.37726,4.37726,4.37726,380000.0
2009-05-04 04:11:00,4.37872,4.37872,4.37872,4.37872,1500000.0
2009-05-04 04:12:00,4.37888,4.37888,4.37864,4.37864,1500000.0
2009-05-04 04:13:00,4.37398,4.37882,4.37364,4.37399,4510000.0
2009-05-04 04:14:00,4.37876,4.37876,4.36932,4.37705,6760000.0
2009-05-04 04:15:00,4.38723,4.38723,4.36959,4.36959,10510000.0
2009-05-04 04:16:00,4.37005,4.38372,4.37005,4.37887,7130000.0
2009-05-04 04:30:00,4.37072,4.38012,4.37072,4.38012,6380000.0
2009-05-04 04:45:00,4.38057,4.38073,4.37554,4.38,5250000.0
2009-05-04 04:59:00,4.37652,4.38016,4.37072,4.37072,11250000.0
2009-05-04 05:15:00,4.37986,4.38066,4.36874,4.37042,9380000.0
2009-05-04 05:17:00,4.37338,4.37921,4.37338,4.37804,9750000.0
2009-05-04 05:18:00,4.37497,4.37865,4.37497,4.37712,3000000.0
2009-05-04 05:19:00,4.37832,4.37916,4.37343,4.37872,10880000.0
2009-05-04 05:20:00,4.3757,4.37893,4.36932,4.37343,8250000.0
2009-05-04 05:21:00,4.37868,4.37869,4.37721,4.37721,3750000.0
2009-05-04 05:22:00,4.37837,4.37883,4.37343,4.37343,7130000.0
2009-05-04 05:23:00,4.37864,4.37877,4.37864,4.37877,1880000.0
2009-05-04 05:24:00,4.37548,4.37916,4.36932,4.37872,6000000.0
2009-05-04 05:25:00,4.37397,4.37921,4.36932,4.37921,6000000.0
2009-05-04 05:26:00,4.37236,4.37921,4.37236,4.37252,7500000.0
2009-05-04 05:27:00,4.37868,4.37921,4.36932,4.37618,4500000.0
2009-05-04 05:28:00,4.37497,4.37927,4.36932,4.36932,8630000.0
2009-05-04 05:29:00,4.37921,4.37921,4.36932,4.37782,7500000.0
2009-05-04 05:30:00,4.38019,4.38019,4.37789,4.37789,1130000.0
2009-05-04 05:32:00,4.37364,4.37877,4.37364,4.37877,1500000.0
2009-05-04 05:33:00,4.37712,4.37872,4.36932,4.37343,6750000.0
2009-05-04 05:34:00,4.37888,4.37888,4.36932,4.37615,7510000.0
2009-05-04 05:35:00,4.37807,4.37877,4.36932,4.37729,8250000.0
2009-05-04 05:36:00,4.37812,4.37903,4.3717,4.37712,5630000.0
2009-05-04 05:37:00,4.37857,4.37938,4.37657,4.3777,4880000.0
2009-05-04 05:38:00,4.37393,4.37952,4.36962,4.37617,8260000.0
2009-05-04 05:39:00,4.37921,4.37921,4.37497,4.37497,3750000.0
2009-05-04 05:40:00,4.37453,4.37749,4.37363,4.37619,3750000.0
2009-05-04 05:41:00,4.37769,4.38145,4.359,4.36185,7510000.0
2009-05-04 05:42:00,4.36732,4.36899,4.36154,4.36506,4510000.0
2009-05-04 05:43:00,4.37377,4.37377,4.37296,4.37296,1130000.0
2009-05-04 05:45:00,4.37314,4.37314,4.35703,4.35901,7500000.0
2009-05-04 05:50:00,4.36327,4.36477,4.35786,4.36047,10880000.0
2009-05-04 05:51:00,4.36332,4.36416,4.36269,4.36351,3750000.0
2009-05-04 05:52:00,4.36477,4.36506,4.35887,4.35914,10140000.0
2009-05-04 05:53:00,4.36173,4.36361,4.35512,4.36279,6000000.0
2009-05-04 05:54:00,4.36434,4.36434,4.35477,4.36047,7500000.0
2009-05-04 05:55:00,4.35892,4.35892,4.35892,4.35892,750000.0
2009-05-04 05:56:00,4.36477,4.36477,4.36477,4.36477,750000.0
2009-05-04 05:57:00,4.36346,4.36464,4.36346,4.36464,1500000.0
2009-05-04 05:58:00,4.36361,4.36361,4.35888,4.35888,1500000.0
2009-05-04 05:59:00,4.36293,4.36477,4.35914,4.36417,10520000.0
2009-05-04 06:00:00,4.37268,4.37268,4.35544,4.35544,12010000.0
2009-05-04 06:01:00,4.35786,4.36422,4.35786,4.36346,6000000.0
2009-05-04 06:02:00,4.35482,4.36372,4.35482,4.36244,4880000.0
2009-05-04 06:03:00,4.36378,4.36482,4.3589,4.36062,6380000.0
2009-05-04 06:04:00,4.36354,4.36354,4.35905,4.36279,3380000.0
2009-05-04 06:05:00,4.36069,4.37156,4.36045,4.3623,6760000.0
2009-05-04 06:06:00,4.35914,4.36425,4.35888,4.35914,4510000.0
2009-05-04 06:07:00,4.36422,4.36422,4.36422,4.36422,750000.0
2009-05-04 06:08:00,4.36072,4.36072,4.36072,4.36072,750000.0
2009-05-04 06:09:00,4.35914,4.36438,4.35914,4.35931,3380000.0
2009-05-04 06:10:00,4.35914,4.35914,4.35914,4.35914,750000.0
2009-05-04 06:11:00,4.35878,4.36422,4.35878,4.36422,1500000.0
2009-05-04 06:12:00,4.36047,4.36047,4.35775,4.35775,1500000.0
2009-05-04 06:13:00,4.35482,4.36422,4.35482,4.35914,5630000.0
2009-05-04 06:14:00,4.36434,4.36434,4.35482,4.36354,4880000.0
2009-05-04 06:15:00,4.37217,4.37217,4.35955,4.35955,9750000.0
2009-05-04 06:16:00,4.35992,4.36464,4.35873,4.3642,7130000.0
2009-05-04 06:17:00,4.36209,4.3651,4.3572,4.36155,5640000.0
2009-05-04 06:18:00,4.36361,4.36427,4.36361,4.36361,5250000.0
2009-05-04 06:19:00,4.36422,4.36425,4.35343,4.36279,6750000.0
2009-05-04 06:20:00,4.36348,4.36348,4.35298,4.3629,3750000.0
2009-05-04 06:21:00,4.36383,4.36409,4.35611,4.36361,5630000.0
2009-05-04 06:22:00,4.36354,4.36354,4.36354,4.36354,750000.0
2009-05-04 06:23:00,4.35482,4.36047,4.35482,4.36047,1500000.0
2009-05-04 06:24:00,4.36332,4.36453,4.35482,4.36453,5250000.0
2009-05-04 06:25:00,4.36434,4.36434,4.35976,4.35976,1500000.0
2009-05-04 06:26:00,4.36351,4.36351,4.36047,4.36047,1500000.0
2009-05-04 06:27:00,4.35298,4.36356,4.35298,4.36356,1500000.0
2009-05-04 06:28:00,4.35893,4.36422,4.35298,4.35298,6000000.0
2009-05-04 06:29:00,4.36207,4.36477,4.35892,4.36279,8630000.0
2009-05-04 06:30:00,4.37537,4.37537,4.35855,4.35855,9390000.0
2009-05-04 06:31:00,4.36372,4.36372,4.35914,4.36189,7500000.0
2009-05-04 06:32:00,4.35883,4.36361,4.35883,4.36047,4880000.0
2009-05-04 06:33:00,4.36416,4.36489,4.35721,4.36489,4880000.0
2009-05-04 06:34:00,4.36354,4.36431,4.35717,4.36048,6000000.0
2009-05-04 06:35:00,4.36255,4.36348,4.35892,4.3612,5250000.0
2009-05-04 06:36:00,4.36062,4.36422,4.35888,4.35888,5250000.0
2009-05-04 06:37:00,4.36471,4.36471,4.35482,4.35482,7130000.0
2009-05-04 06:38:00,4.36261,4.36372,4.35392,4.36372,6000000.0
2009-05-04 06:39:00,4.36422,4.36422,4.36209,4.36357,6380000.0
2009-05-04 06:40:00,4.36239,4.36422,4.35482,4.36422,7130000.0
2009-05-04 06:41:00,4.36382,4.36382,4.35314,4.36167,3750000.0
2009-05-04 06:42:00,4.36428,4.36506,4.35843,4.35843,5260000.0
2009-05-04 06:43:00,4.35914,4.36433,4.35611,4.36433,5250000.0
2009-05-04 06:44:00,4.36361,4.36422,4.35392,4.35392,6010000.0
2009-05-04 06:45:00,4.37227,4.37227,4.36358,4.36503,10510000.0
2009-05-04 06:46:00,4.36363,4.37039,4.35772,4.37039,7510000.0
2009-05-04 06:47:00,4.36057,4.3721,4.3598,4.36777,8250000.0
2009-05-04 06:48:00,4.36015,4.37205,4.36015,4.36875,8250000.0
2009-05-04 06:50:00,4.36242,4.36426,4.35958,4.36001,4500000.0
2009-05-04 06:55:00,4.36279,4.3649,4.35552,4.3649,5260000.0
2009-05-04 06:56:00,4.36492,4.36495,4.35552,4.36495,5260000.0
2009-05-04 06:57:00,4.36349,4.36576,4.35962,4.35975,8260000.0
2009-05-04 06:58:00,4.36492,4.36523,4.36117,4.36181,5630000.0
2009-05-04 06:59:00,4.36231,4.36492,4.35984,4.35984,5630000.0
2009-05-04 07:00:00,4.37508,4.37508,4.35659,4.35987,6010000.0
2009-05-04 07:01:00,4.36417,4.36492,4.35913,4.36452,6390000.0
2009-05-04 07:02:00,4.36349,4.36503,4.35552,4.36452,8250000.0
2009-05-04 07:03:00,4.36259,4.36259,4.36259,4.36259,750000.0
2009-05-04 07:04:00,4.36332,4.36451,4.35984,4.36132,6380000.0
2009-05-04 07:05:00,4.36256,4.37109,4.36256,4.37109,3000000.0
2009-05-04 07:06:00,4.36541,4.36541,4.36508,4.36508,1130000.0
2009-05-04 07:07:00,4.36481,4.36487,4.35818,4.36487,5260000.0
2009-05-04 07:08:00,4.36118,4.36402,4.36118,4.36402,1130000.0
2009-05-04 07:09:00,4.36117,4.36499,4.35984,4.36348,5250000.0
2009-05-04 07:10:00,4.36348,4.36513,4.35413,4.3619,9020000.0
2009-05-04 07:11:00,4.36052,4.36415,4.35953,4.36329,3020000.0
2009-05-04 07:12:00,4.36247,4.37413,4.36247,4.36867,3380000.0
2009-05-04 07:13:00,4.36625,4.37259,4.36625,4.37259,1880000.0
2009-05-04 07:15:00,4.3727,4.37288,4.36475,4.36475,3750000.0
2009-05-04 07:20:00,4.36478,4.36586,4.35925,4.36504,6750000.0
2009-05-04 07:21:00,4.36357,4.36627,4.36038,4.36357,5250000.0
2009-05-04 07:22:00,4.36429,4.36652,4.36098,4.36652,5630000.0
2009-05-04 07:23:00,4.36064,4.36578,4.36064,4.36578,1500000.0
2009-05-04 07:24:00,4.36357,4.36576,4.36126,4.36576,6000000.0
2009-05-04 07:25:00,4.36507,4.36507,4.36105,4.36126,3750000.0
2009-05-04 07:26:00,4.36212,4.36583,4.35632,4.36532,5260000.0
2009-05-04 07:27:00,4.36043,4.36603,4.35952,4.36438,6760000.0
2009-05-04 07:28:00,4.35416,4.36296,4.35272,4.35616,6750000.0
2009-05-04 07:29:00,4.36561,4.36561,4.35952,4.36339,2630000.0
2009-05-04 07:30:00,4.35542,4.36572,4.35542,4.36317,3750000.0
2009-05-04 07:31:00,4.36535,4.36574,4.35632,4.36477,9390000.0
2009-05-04 07:32:00,4.36568,4.36582,4.36027,4.36572,7140000.0
2009-05-04 07:33:00,4.36047,4.36454,4.34808,4.36401,7130000.0
2009-05-04 07:34:00,4.35892,4.3631,4.35209,4.35749,8250000.0
2009-05-04 07:35:00,4.36414,4.36498,4.3548,4.36498,6760000.0
2009-05-04 07:36:00,4.35894,4.36196,4.35033,4.35937,5650000.0
2009-05-04 07:37:00,4.35611,4.36417,4.355,4.35713,5260000.0
2009-05-04 07:38:00,4.3641,4.3641,4.35704,4.364,8260000.0
2009-05-04 07:39:00,4.36285,4.36456,4.35092,4.36456,10880000.0
2009-05-04 07:40:00,4.3635,4.3635,4.35653,4.35653,6760000.0
2009-05-04 07:41:00,4.35554,4.36232,4.35326,4.35326,6000000.0
2009-05-04 07:42:00,4.35811,4.36436,4.35555,4.36436,7130000.0
2009-05-04 07:43:00,4.36205,4.36216,4.35358,4.3589,5250000.0
2009-05-04 07:44:00,4.36269,4.36269,4.35459,4.35792,6000000.0
2009-05-04 07:45:00,4.35742,4.36316,4.35615,4.36316,3750000.0
2009-05-04 07:46:00,4.3633,4.3633,4.35346,4.36196,5250000.0
2009-05-04 07:47:00,4.36326,4.36326,4.35676,4.35676,1880000.0
2009-05-04 07:48:00,4.35945,4.36403,4.35578,4.36403,5630000.0
2009-05-04 07:49:00,4.36206,4.36394,4.35689,4.36394,4130000.0
2009-05-04 07:50:00,4.36437,4.36438,4.354,4.35811,6000000.0
2009-05-04 07:51:00,4.36308,4.36308,4.35812,4.35839,4500000.0
2009-05-04 07:52:00,4.37301,4.37301,4.35591,4.36496,6000000.0
2009-05-04 07:53:00,4.36339,4.36339,4.34745,4.34745,5250000.0
2009-05-04 07:54:00,4.36749,4.37274,4.36046,4.36046,4880000.0
2009-05-04 07:55:00,4.35723,4.35999,4.34731,4.35888,6770000.0
2009-05-04 07:56:00,4.35609,4.36453,4.35609,4.35697,7880000.0
2009-05-04 07:57:00,4.36341,4.36341,4.35972,4.36325,3380000.0
2009-05-04 07:58:00,4.35516,4.36579,4.35516,4.36507,5260000.0
2009-05-04 07:59:00,4.35958,4.36357,4.35668,4.35924,6380000.0
2009-05-04 08:00:00,4.35616,4.37299,4.35616,4.36534,9380000.0
2009-05-04 08:01:00,4.36077,4.37291,4.36077,4.37291,5260000.0
2009-05-04 08:02:00,4.36957,4.37749,4.36957,4.37745,4880000.0
2009-05-04 08:03:00,4.37298,4.37855,4.36892,4.37353,9380000.0
2009-05-04 08:04:00,4.38792,4.38792,4.38792,4.38792,750000.0
2009-05-04 08:05:00,4.38477,4.3894,4.37942,4.3894,7130000.0
2009-05-04 08:06:00,4.38781,4.38868,4.37912,4.38792,7500000.0
2009-05-04 08:07:00,4.38117,4.38162,4.37568,4.37993,4510000.0
2009-05-04 08:08:00,4.37706,4.3794,4.37477,4.37792,7880000.0
2009-05-04 08:09:00,4.38758,4.38758,4.38758,4.38758,750000.0
2009-05-04 08:10:00,4.37705,4.37811,4.36615,4.37297,5250000.0
2009-05-04 08:11:00,4.37375,4.37761,4.36914,4.37694,7500000.0
2009-05-04 08:12:00,4.37942,4.37942,4.37942,4.37942,750000.0
2009-05-04 08:13:00,4.38854,4.38881,4.37933,4.3857,6000000.0
2009-05-04 08:14:00,4.38371,4.38846,4.38199,4.38668,10510000.0
2009-05-04 08:15:00,4.38528,4.38806,4.37923,4.38806,5630000.0
2009-05-04 08:16:00,4.38112,4.39096,4.38112,4.38518,6750000.0
2009-05-04 08:17:00,4.39036,4.39036,4.38416,4.38918,4880000.0
2009-05-04 08:18:00,4.38207,4.39112,4.37907,4.39112,7510000.0
2009-05-04 08:19:00,4.38403,4.39141,4.38123,4.38496,8630000.0
2009-05-04 08:20:00,4.38389,4.38473,4.3828,4.38473,3000000.0
2009-05-04 08:21:00,4.38577,4.38942,4.38577,4.38942,1500000.0
2009-05-04 08:22:00,4.38332,4.38332,4.38332,4.38332,750000.0
2009-05-04 08:23:00,4.38847,4.38847,4.38847,4.38847,380000.0
2009-05-04 08:24:00,4.38235,4.38721,4.37727,4.37727,6760000.0
2009-05-04 08:25:00,4.37536,4.3828,4.37036,4.37402,9010000.0
2009-05-04 08:26:00,4.37816,4.37816,4.36124,4.36124,6750000.0
2009-05-04 08:27:00,4.37043,4.37778,4.36574,4.37053,10500000.0
2009-05-04 08:28:00,4.3624,4.37725,4.35754,4.37725,9750000.0
2009-05-04 08:29:00,4.3741,4.37725,4.3657,4.36813,9390000.0
2009-05-04 08:30:00,4.37119,4.37259,4.37119,4.37133,1880000.0
2009-05-04 08:31:00,4.37101,4.37101,4.36112,4.36544,10130000.0
2009-05-04 08:32:00,4.37349,4.37613,4.36725,4.36725,6000000.0
2009-05-04 08:33:00,4.37033,4.3782,4.37033,4.37515,7510000.0
2009-05-04 08:34:00,4.37885,4.37885,4.36513,4.36546,9760000.0
2009-05-04 08:35:00,4.37113,4.37113,4.35533,4.36369,6760000.0
2009-05-04 08:36:00,4.36972,4.37502,4.36972,4.37429,7130000.0
2009-05-04 08:38:00,4.37573,4.37573,4.37573,4.37573,750000.0
2009-05-04 08:39:00,4.37547,4.37552,4.36612,4.37517,8250000.0
2009-05-04 08:40:00,4.36726,4.37674,4.36287,4.36598,5630000.0
2009-05-04 08:41:00,4.37141,4.37326,4.36207,4.36965,4500000.0
2009-05-04 08:42:00,4.36479,4.37269,4.35866,4.37089,6010000.0
2009-05-04 08:43:00,4.36855,4.37165,4.36241,4.3662,7130000.0
2009-05-04 08:44:00,4.37114,4.37263,4.35876,4.37263,7130000.0
2009-05-04 08:45:00,4.37535,4.37535,4.36778,4.37443,4880000.0
2009-05-04 08:46:00,4.3494,4.3712,4.3494,4.3682,10500000.0
2009-05-04 08:47:00,4.37205,4.37417,4.36987,4.37099,5250000.0
2009-05-04 08:49:00,4.37384,4.37521,4.36576,4.37042,6750000.0
2009-05-04 08:50:00,4.36124,4.36663,4.35687,4.36637,6380000.0
2009-05-04 08:51:00,4.36709,4.37338,4.36161,4.37338,5250000.0
2009-05-04 08:52:00,4.3612,4.36932,4.3541,4.36499,9750000.0
2009-05-04 08:53:00,4.3731,4.3731,4.36195,4.36686,10510000.0
2009-05-04 08:54:00,4.36804,4.37056,4.36182,4.36784,7890000.0
2009-05-04 08:55:00,4.37333,4.37333,4.36428,4.37198,6010000.0
2009-05-04 08:56:00,4.36667,4.36859,4.36339,4.36767,3380000.0
2009-05-04 08:57:00,4.36543,4.37253,4.3641,4.37253,4130000.0
2009-05-04 08:58:00,4.36633,4.36633,4.36153,4.36382,5250000.0
2009-05-04 08:59:00,4.36792,4.37342,4.36355,4.36842,6380000.0
2009-05-04 09:00:00,4.37189,4.37233,4.35079,4.37233,6380000.0
2009-05-04 09:01:00,4.36949,4.37026,4.36949,4.37026,1130000.0
2009-05-04 09:02:00,4.37291,4.37375,4.36412,4.36412,6000000.0
2009-05-04 09:03:00,4.37192,4.37401,4.36412,4.37352,9750000.0
2009-05-04 09:04:00,4.37555,4.37741,4.36711,4.37587,7880000.0
2009-05-04 09:05:00,4.3736,4.3736,4.36525,4.37025,9000000.0
2009-05-04 09:06:00,4.37538,4.37812,4.36803,4.37062,7510000.0
2009-05-04 09:07:00,4.37616,4.37853,4.36823,4.36823,7500000.0
2009-05-04 09:08:00,4.37462,4.37938,4.37112,4.37838,8630000.0
2009-05-04 09:09:00,4.37377,4.38062,4.37377,4.38009,8250000.0
2009-05-04 09:10:00,4.37862,4.38179,4.3704,4.38179,4880000.0
2009-05-04 09:11:00,4.38254,4.38377,4.37224,4.37525,4880000.0
2009-05-04 09:12:00,4.38094,4.38162,4.38094,4.38142,3000000.0
2009-05-04 09:13:00,4.38197,4.38338,4.3783,4.38303,4880000.0
2009-05-04 09:14:00,4.38185,4.38481,4.37219,4.38301,6750000.0
2009-05-04 09:15:00,4.38387,4.38387,4.37262,4.38041,9750000.0
2009-05-04 09:16:00,4.38461,4.3888,4.37806,4.38264,14630000.0
2009-05-04 09:17:00,4.38342,4.38495,4.37438,4.38474,10130000.0
2009-05-04 09:18:00,4.3869,4.39015,4.37945,4.38742,7520000.0
2009-05-04 09:19:00,4.38545,4.38793,4.38187,4.38187,4880000.0
2009-05-04 09:20:00,4.38929,4.38929,4.37758,4.38627,9000000.0
2009-05-04 09:21:00,4.38091,4.38752,4.37746,4.38752,5250000.0
2009-05-04 09:22:00,4.38952,4.39432,4.38445,4.38975,7890000.0
2009-05-04 09:23:00,4.38611,4.38611,4.36816,4.37963,9000000.0
2009-05-04 09:24:00,4.38133,4.38611,4.3757,4.38446,5630000.0
2009-05-04 09:25:00,4.3803,4.38388,4.37288,4.37937,8640000.0
2009-05-04 09:26:00,4.3733,4.38087,4.3733,4.37818,5250000.0
2009-05-04 09:27:00,4.37434,4.38533,4.37434,4.38533,7130000.0
2009-05-04 09:28:00,4.37958,4.38579,4.37659,4.37843,8250000.0
2009-05-04 09:29:00,4.38515,4.38515,4.37938,4.37938,2250000.0
2009-05-04 09:30:00,4.38074,4.38415,4.37257,4.37257,7890000.0
2009-05-04 09:31:00,4.37744,4.38301,4.37312,4.37312,6760000.0
2009-05-04 09:32:00,4.38352,4.38401,4.37412,4.37412,3010000.0
2009-05-04 09:33:00,4.38118,4.38492,4.38002,4.3801,5250000.0
2009-05-04 09:34:00,4.38479,4.38566,4.37498,4.38502,8250000.0
2009-05-04 09:35:00,4.37917,4.38392,4.37448,4.37759,7500000.0
2009-05-04 09:36:00,4.38741,4.38741,4.37913,4.38496,6000000.0
2009-05-04 09:37:00,4.38553,4.38553,4.37657,4.37657,6380000.0
2009-05-04 09:38:00,4.37962,4.38471,4.37717,4.38413,4510000.0
2009-05-04 09:39:00,4.3838,4.3861,4.38009,4.38331,5640000.0
2009-05-04 09:40:00,4.3857,4.3857,4.37533,4.38235,8630000.0
2009-05-04 09:41:00,4.38443,4.38551,4.37562,4.38551,5260000.0
2009-05-04 09:42:00,4.38107,4.38777,4.38064,4.38638,7510000.0
2009-05-04 09:43:00,4.38396,4.38681,4.37784,4.3829,5630000.0
2009-05-04 09:44:00,4.38262,4.38732,4.3796,4.38382,5640000.0
2009-05-04 09:45:00,4.38811,4.38811,4.38041,4.38473,5260000.0
2009-05-04 09:46:00,4.38238,4.38766,4.38238,4.38551,4510000.0
2009-05-04 09:47:00,4.38169,4.38949,4.37845,4.37845,5260000.0
2009-05-04 09:48:00,4.38172,4.38737,4.38096,4.38638,7130000.0
2009-05-04 09:49:00,4.3871,4.3871,4.37641,4.38601,6380000.0
2009-05-04 09:50:00,4.38435,4.39051,4.38037,4.38533,10510000.0
2009-05-04 09:51:00,4.38459,4.38684,4.3814,4.38489,5250000.0
2009-05-04 09:52:00,4.37612,4.38611,4.37612,4.38491,10500000.0
2009-05-04 09:53:00,4.38359,4.38752,4.37704,4.38582,10140000.0
2009-05-04 09:54:00,4.37844,4.3835,4.37844,4.3835,5630000.0
2009-05-04 09:55:00,4.3794,4.38781,4.3794,4.38022,2630000.0
2009-05-04 09:56:00,4.37919,4.3888,4.37902,4.37902,5640000.0
2009-05-04 09:57:00,4.3889,4.3889,4.38304,4.38751,6010000.0
2009-05-04 09:58:00,4.38515,4.39069,4.37994,4.38786,6000000.0
2009-05-04 09:59:00,4.38964,4.38964,4.37836,4.38427,9010000.0
2009-05-04 10:00:00,4.38314,4.3883,4.37893,4.3839,8640000.0
2009-05-04 10:01:00,4.37984,4.38693,4.37691,4.38145,11650000.0
2009-05-04 10:02:00,4.37249,4.3863,4.37249,4.3863,11260000.0
2009-05-04 10:03:00,4.38155,4.38786,4.37785,4.38786,4880000.0
2009-05-04 10:04:00,4.38734,4.38741,4.37656,4.38579,7140000.0
2009-05-04 10:05:00,4.38804,4.38836,4.38268,4.38268,7130000.0
2009-05-04 10:06:00,4.38871,4.38871,4.3796,4.38704,10130000.0
2009-05-04 10:07:00,4.38751,4.38751,4.37707,4.38622,6380000.0
2009-05-04 10:08:00,4.38331,4.38584,4.38097,4.38279,5630000.0
2009-05-04 10:09:00,4.38354,4.38357,4.37572,4.38049,6750000.0
2009-05-04 10:10:00,4.37841,4.38254,4.37666,4.38239,9380000.0
2009-05-04 10:11:00,4.38096,4.38493,4.37254,4.38059,4880000.0
2009-05-04 10:12:00,4.37719,4.38319,4.37321,4.37756,6750000.0
2009-05-04 10:13:00,4.37141,4.37993,4.37012,4.37823,9010000.0
2009-05-04 10:14:00,4.3777,4.38247,4.37541,4.37943,10880000.0
2009-05-04 10:15:00,4.37902,4.38128,4.37548,4.38128,7500000.0
2009-05-04 10:16:00,4.36985,4.37904,4.36963,4.36963,9760000.0
2009-05-04 10:17:00,4.38089,4.38089,4.3745,4.37882,5250000.0
2009-05-04 10:18:00,4.38033,4.38033,4.37412,4.37784,7130000.0
2009-05-04 10:19:00,4.37802,4.37802,4.36629,4.37103,8260000.0
2009-05-04 10:20:00,4.37823,4.37823,4.37051,4.37352,6380000.0
2009-05-04 10:21:00,4.37864,4.37884,4.3732,4.3732,6000000.0
2009-05-04 10:22:00,4.377,4.37876,4.37287,4.37373,6750000.0
2009-05-04 10:23:00,4.3786,4.3786,4.36912,4.37828,5630000.0
2009-05-04 10:25:00,4.37813,4.38564,4.3748,4.37875,6750000.0
2009-05-04 10:26:00,4.38202,4.38379,4.37851,4.38205,5630000.0
2009-05-04 10:27:00,4.3729,4.38347,4.37276,4.37276,4880000.0
2009-05-04 10:28:00,4.38205,4.3833,4.37604,4.38043,10500000.0
2009-05-04 10:29:00,4.38232,4.38461,4.37428,4.383,7140000.0
2009-05-04 10:30:00,4.3818,4.38871,4.37553,4.37553,10500000.0
2009-05-04 10:31:00,4.3829,4.38608,4.37775,4.38498,9750000.0
2009-05-04 10:32:00,4.38358,4.38358,4.37153,4.38096,10140000.0
2009-05-04 10:33:00,4.38745,4.38834,4.38298,4.38686,8630000.0
2009-05-04 10:34:00,4.38371,4.38836,4.38267,4.38577,6750000.0
2009-05-04 10:35:00,4.38761,4.38836,4.37998,4.38741,8630000.0
2009-05-04 10:36:00,4.38197,4.38501,4.37918,4.38187,6010000.0
2009-05-04 10:37:00,4.38496,4.38819,4.38202,4.38728,8260000.0
2009-05-04 10:38:00,4.38672,4.3879,4.38214,4.38762,6380000.0
2009-05-04 10:39:00,4.38044,4.38552,4.38023,4.38552,7500000.0
2009-05-04 10:40:00,4.38534,4.38773,4.38132,4.38728,6000000.0
2009-05-04 10:41:00,4.38573,4.38573,4.37419,4.3846,8260000.0
2009-05-04 10:42:00,4.38774,4.38873,4.37811,4.382,6750000.0
2009-05-04 10:43:00,4.38491,4.38825,4.38491,4.3853,4880000.0
2009-05-04 10:44:00,4.38884,4.3891,4.38355,4.38635,9380000.0
2009-05-04 10:45:00,4.38421,4.38806,4.38285,4.38443,6000000.0
2009-05-04 10:46:00,4.38594,4.38861,4.37568,4.38799,7890000.0
2009-05-04 10:47:00,4.38609,4.38908,4.37906,4.38686,9000000.0
2009-05-04 10:48:00,4.38371,4.38814,4.38072,4.3829,7510000.0
2009-05-04 10:49:00,4.38294,4.38783,4.38121,4.38748,7510000.0
2009-05-04 10:50:00,4.38245,4.38752,4.37908,4.38575,6380000.0
2009-05-04 10:51:00,4.38077,4.38467,4.37752,4.37752,5260000.0
2009-05-04 10:52:00,4.38446,4.38848,4.38294,4.38777,6770000.0
2009-05-04 10:53:00,4.3819,4.38696,4.38109,4.38677,5630000.0
2009-05-04 10:54:00,4.38683,4.38815,4.38303,4.38796,6750000.0
2009-05-04 10:55:00,4.38739,4.38745,4.3812,4.38538,7880000.0
2009-05-04 10:56:00,4.38645,4.38839,4.3812,4.38835,9000000.0
2009-05-04 10:57:00,4.37956,4.38924,4.37956,4.38924,4880000.0
2009-05-04 10:58:00,4.38212,4.39002,4.38212,4.38506,5630000.0
2009-05-04 10:59:00,4.39187,4.39195,4.38356,4.3892,5630000.0
2009-05-04 11:00:00,4.39343,4.39343,4.38352,4.39034,7130000.0
2009-05-04 11:01:00,4.38628,4.39375,4.38236,4.39098,5640000.0
2009-05-04 11:02:00,4.39062,4.39062,4.38646,4.38963,4880000.0
2009-05-04 11:03:00,4.38981,4.39163,4.3777,4.3777,9750000.0
2009-05-04 11:04:00,4.38468,4.39092,4.38434,4.38712,10880000.0
2009-05-04 11:05:00,4.38124,4.39298,4.38124,4.38924,5630000.0
2009-05-04 11:06:00,4.38467,4.38974,4.38298,4.38636,9380000.0
2009-05-04 11:07:00,4.38637,4.3917,4.38143,4.3839,6000000.0
2009-05-04 11:08:00,4.38647,4.38659,4.37562,4.38652,9750000.0
2009-05-04 11:09:00,4.37712,4.38662,4.37712,4.38178,4140000.0
2009-05-04 11:10:00,4.38952,4.38952,4.38091,4.38117,4890000.0
2009-05-04 11:11:00,4.3899,4.39006,4.3797,4.39006,6750000.0
2009-05-04 11:12:00,4.39057,4.3909,4.38494,4.38684,5630000.0
2009-05-04 11:13:00,4.38555,4.39003,4.38279,4.38832,6760000.0
2009-05-04 11:14:00,4.38219,4.38681,4.37524,4.38681,6380000.0
2009-05-04 11:15:00,4.38412,4.38799,4.37947,4.37947,6750000.0
2009-05-04 11:16:00,4.38983,4.38983,4.38244,4.38879,6760000.0
2009-05-04 11:17:00,4.38386,4.38975,4.3809,4.38612,6010000.0
2009-05-04 11:18:00,4.38438,4.38891,4.38361,4.38361,7130000.0
2009-05-04 11:19:00,4.38752,4.39014,4.38396,4.38906,6000000.0
2009-05-04 11:20:00,4.38829,4.38829,4.37814,4.38152,6760000.0
2009-05-04 11:21:00,4.38605,4.38605,4.37712,4.38118,7890000.0
2009-05-04 11:22:00,4.38552,4.38552,4.38224,4.38393,8630000.0
2009-05-04 11:23:00,4.38495,4.39266,4.3848,4.3848,7880000.0
2009-05-04 11:24:00,4.39631,4.39631,4.38802,4.39126,12000000.0
2009-05-04 11:25:00,4.396,4.396,4.38164,4.38668,6390000.0
2009-05-04 11:26:00,4.38985,4.39417,4.38489,4.39388,5630000.0
2009-05-04 11:27:00,4.39049,4.39494,4.39049,4.39494,5250000.0
2009-05-04 11:28:00,4.39059,4.39687,4.39059,4.39543,6380000.0
2009-05-04 11:29:00,4.39669,4.39737,4.38875,4.39198,7500000.0
2009-05-04 11:30:00,4.39345,4.39787,4.39114,4.39431,6380000.0
2009-05-04 11:31:00,4.39631,4.39774,4.39218,4.39696,7510000.0
2009-05-04 11:32:00,4.39756,4.39756,4.39063,4.39558,5250000.0
2009-05-04 11:33:00,4.39501,4.39536,4.38512,4.38512,9760000.0
2009-05-04 11:34:00,4.39092,4.39452,4.38923,4.3915,6750000.0
2009-05-04 11:35:00,4.39148,4.3994,4.39148,4.39667,11260000.0
2009-05-04 11:36:00,4.38992,4.39457,4.38512,4.39398,9380000.0
2009-05-04 11:37:00,4.39494,4.39494,4.38512,4.39461,7880000.0
2009-05-04 11:38:00,4.39298,4.39706,4.38481,4.39706,9000000.0
2009-05-04 11:39:00,4.39693,4.3978,4.38865,4.39068,7140000.0
2009-05-04 11:40:00,4.39704,4.39943,4.3931,4.39856,6000000.0
2009-05-04 11:41:00,4.39803,4.40004,4.39035,4.40004,8630000.0
2009-05-04 11:42:00,4.39877,4.39953,4.39348,4.39719,5250000.0
2009-05-04 11:43:00,4.39814,4.40003,4.38817,4.39401,8250000.0
2009-05-04 11:44:00,4.39784,4.39804,4.38832,4.39209,6380000.0
2009-05-04 11:45:00,4.4002,4.40368,4.39478,4.40053,9750000.0
2009-05-04 11:46:00,4.39678,4.40597,4.39448,4.39847,13130000.0
2009-05-04 11:47:00,4.40303,4.40513,4.39923,4.40433,7500000.0
2009-05-04 11:48:00,4.40112,4.40296,4.39337,4.40296,4510000.0
2009-05-04 11:49:00,4.39909,4.40465,4.39505,4.40381,6010000.0
2009-05-04 11:50:00,4.40079,4.40347,4.39468,4.40289,6380000.0
2009-05-04 11:51:00,4.40331,4.40331,4.39246,4.39989,8630000.0
2009-05-04 11:52:00,4.40359,4.41072,4.40208,4.41072,7510000.0
2009-05-04 11:53:00,4.40674,4.41214,4.4036,4.40947,9000000.0
2009-05-04 11:54:00,4.41034,4.41034,4.40134,4.40134,5630000.0
2009-05-04 11:55:00,4.40929,4.40929,4.39556,4.40495,9390000.0
2009-05-04 11:56:00,4.4039,4.4039,4.40075,4.40075,5250000.0
2009-05-04 11:57:00,4.40359,4.40556,4.39886,4.40035,10500000.0
2009-05-04 11:58:00,4.40622,4.40718,4.3982,4.40566,7880000.0
2009-05-04 11:59:00,4.40619,4.40659,4.39669,4.40659,4890000.0
2009-05-04 12:00:00,4.40674,4.40753,4.4006,4.40753,7130000.0
2009-05-04 12:01:00,4.40296,4.40855,4.40266,4.40266,4510000.0
2009-05-04 12:02:00,4.40111,4.40749,4.40111,4.40646,5250000.0
2009-05-04 12:03:00,4.40737,4.40737,4.40125,4.4053,6750000.0
2009-05-04 12:04:00,4.40565,4.4087,4.40148,4.40671,6010000.0
2009-05-04 12:05:00,4.40692,4.40727,4.39815,4.40317,4510000.0
2009-05-04 12:06:00,4.40564,4.40564,4.39682,4.39682,7520000.0
2009-05-04 12:07:00,4.40566,4.40566,4.39359,4.39919,5250000.0
2009-05-04 12:08:00,4.40235,4.40689,4.39734,4.40313,6760000.0
2009-05-04 12:09:00,4.40247,4.40332,4.39273,4.40332,7130000.0
2009-05-04 12:10:00,4.39352,4.40535,4.39352,4.40377,11260000.0
2009-05-04 12:11:00,4.40199,4.4025,4.39094,4.39992,10510000.0
2009-05-04 12:12:00,4.39714,4.40203,4.39391,4.39904,6380000.0
2009-05-04 12:13:00,4.39303,4.39953,4.39303,4.39953,5260000.0
2009-05-04 12:14:00,4.3965,4.4004,4.3925,4.3925,4880000.0
2009-05-04 12:15:00,4.39799,4.40274,4.39765,4.39997,4880000.0
2009-05-04 12:16:00,4.39477,4.39867,4.39318,4.39709,8260000.0
2009-05-04 12:17:00,4.40193,4.40193,4.39507,4.40175,6380000.0
2009-05-04 12:18:00,4.4019,4.40577,4.3952,4.4001,7880000.0
2009-05-04 12:19:00,4.39613,4.40507,4.39373,4.39664,5270000.0
2009-05-04 12:20:00,4.40089,4.40811,4.39836,4.40202,7500000.0
2009-05-04 12:21:00,4.40177,4.40821,4.39672,4.40503,8250000.0
2009-05-04 12:22:00,4.40521,4.4076,4.39809,4.4076,6000000.0
2009-05-04 12:23:00,4.39513,4.41098,4.39513,4.40839,6000000.0
2009-05-04 12:24:00,4.40626,4.40953,4.39977,4.40772,6760000.0
2009-05-04 12:25:00,4.40624,4.40974,4.39923,4.40512,6760000.0
2009-05-04 12:26:00,4.3985,4.40692,4.39711,4.40285,11250000.0
2009-05-04 12:27:00,4.40106,4.40601,4.39612,4.40466,7130000.0
2009-05-04 12:28:00,4.40536,4.40536,4.39612,4.40478,7510000.0
2009-05-04 12:29:00,4.40813,4.40826,4.40099,4.40099,6760000.0
2009-05-04 12:30:00,4.40661,4.40964,4.40045,4.40543,10510000.0
2009-05-04 12:31:00,4.40073,4.40707,4.40073,4.40455,9000000.0
2009-05-04 12:32:00,4.40504,4.4095,4.40209,4.40767,13500000.0
2009-05-04 12:33:00,4.40576,4.40795,4.40309,4.4046,8630000.0
2009-05-04 12:34:00,4.40248,4.40565,4.39453,4.39453,5630000.0
2009-05-04 12:35:00,4.40699,4.40699,4.395,4.40142,6760000.0
2009-05-04 12:36:00,4.40881,4.40881,4.39748,4.40764,7500000.0
2009-05-04 12:37:00,4.40864,4.40949,4.39923,4.39923,7140000.0
2009-05-04 12:38:00,4.40414,4.40907,4.40321,4.40405,7130000.0
2009-05-04 12:39:00,4.40552,4.40823,4.4028,4.40683,4510000.0
2009-05-04 12:40:00,4.40639,4.40826,4.39723,4.40826,9000000.0
2009-05-04 12:41:00,4.4068,4.40842,4.40328,4.40328,8250000.0
2009-05-04 12:42:00,4.4054,4.40949,4.40215,4.40949,5630000.0
2009-05-04 12:43:00,4.4054,4.40729,4.40265,4.40729,8260000.0
2009-05-04 12:44:00,4.40409,4.40558,4.39847,4.40347,6380000.0
2009-05-04 12:45:00,4.39979,4.40773,4.39953,4.40738,5250000.0
2009-05-04 12:46:00,4.40061,4.4078,4.39791,4.403,6750000.0
2009-05-04 12:47:00,4.40548,4.40566,4.40024,4.40566,6010000.0
2009-05-04 12:48:00,4.4012,4.40364,4.39209,4.39842,10130000.0
2009-05-04 12:49:00,4.40437,4.4051,4.39785,4.39789,8630000.0
2009-05-04 12:50:00,4.39904,4.40255,4.39565,4.40188,8630000.0
2009-05-04 12:51:00,4.39499,4.40481,4.39499,4.39855,9750000.0
2009-05-04 12:52:00,4.39792,4.39952,4.39007,4.39867,4880000.0
2009-05-04 12:53:00,4.39917,4.40075,4.39416,4.39946,5630000.0
2009-05-04 12:54:00,4.40329,4.40329,4.39491,4.40276,8250000.0
2009-05-04 12:55:00,4.39834,4.40248,4.39061,4.39759,6010000.0
2009-05-04 12:56:00,4.39869,4.40417,4.3981,4.40219,12760000.0
2009-05-04 12:57:00,4.4034,4.4034,4.39166,4.39166,6760000.0
2009-05-04 12:59:00,4.39797,4.40501,4.39656,4.40501,6760000.0
2009-05-04 13:00:00,4.40156,4.40728,4.39538,4.40472,10890000.0
2009-05-04 13:01:00,4.39999,4.40608,4.39977,4.40374,6750000.0
2009-05-04 13:02:00,4.40526,4.40526,4.39454,4.39939,6750000.0
2009-05-04 13:03:00,4.40311,4.40624,4.39936,4.40545,6010000.0
2009-05-04 13:04:00,4.40501,4.40501,4.39197,4.40165,8260000.0
2009-05-04 13:05:00,4.40311,4.40456,4.39835,4.40363,10130000.0
2009-05-04 13:06:00,4.40324,4.40336,4.39797,4.40336,8250000.0
2009-05-04 13:07:00,4.39609,4.40078,4.39179,4.39661,5630000.0
2009-05-04 13:08:00,4.40451,4.40451,4.39623,4.39623,9750000.0
2009-05-04 13:09:00,4.40057,4.40152,4.39212,4.40147,7510000.0
2009-05-04 13:10:00,4.39927,4.40401,4.39272,4.39895,6770000.0
2009-05-04 13:11:00,4.40128,4.4032,4.39788,4.40079,10140000.0
2009-05-04 13:12:00,4.39951,4.40239,4.39144,4.40075,7130000.0
2009-05-04 13:13:00,4.40229,4.40307,4.39579,4.40154,5630000.0
2009-05-04 13:14:00,4.39676,4.40203,4.38989,4.39538,7130000.0
2009-05-04 13:15:00,4.4009,4.4009,4.39873,4.39873,5250000.0
2009-05-04 13:16:00,4.39324,4.40208,4.39107,4.39451,7500000.0
2009-05-04 13:17:00,4.39221,4.40109,4.39221,4.40036,6000000.0
2009-05-04 13:18:00,4.39761,4.40295,4.3905,4.39937,6750000.0
2009-05-04 13:19:00,4.3961,4.40315,4.39396,4.39396,6750000.0
2009-05-04 13:20:00,4.40141,4.40168,4.39096,4.40108,5260000.0
2009-05-04 13:21:00,4.39715,4.40235,4.39152,4.39383,6760000.0
2009-05-04 13:22:00,4.39999,4.40108,4.39706,4.39787,6000000.0
2009-05-04 13:23:00,4.39344,4.39907,4.38912,4.39762,6010000.0
2009-05-04 13:24:00,4.39318,4.39802,4.38912,4.39802,6750000.0
2009-05-04 13:25:00,4.39837,4.40019,4.39073,4.39851,6000000.0
2009-05-04 13:26:00,4.39813,4.40184,4.39271,4.40073,7510000.0
2009-05-04 13:27:00,4.39718,4.39858,4.39588,4.39852,4880000.0
2009-05-04 13:28:00,4.40201,4.40201,4.39496,4.3991,5260000.0
2009-05-04 13:29:00,4.39509,4.39971,4.39045,4.39872,8630000.0
2009-05-04 13:30:00,4.40024,4.40267,4.3914,4.39967,12380000.0
2009-05-04 13:31:00,4.39344,4.39862,4.39323,4.39541,5250000.0
2009-05-04 13:32:00,4.39784,4.40221,4.39272,4.40165,8260000.0
2009-05-04 13:33:00,4.4016,4.40203,4.39522,4.40118,10130000.0
2009-05-04 13:34:00,4.39423,4.39869,4.39012,4.39691,8640000.0
2009-05-04 13:35:00,4.39876,4.40013,4.38855,4.40013,8630000.0
2009-05-04 13:36:00,4.39845,4.40082,4.39558,4.399,9000000.0
2009-05-04 13:37:00,4.38702,4.39864,4.38556,4.39307,9380000.0
2009-05-04 13:38:00,4.39049,4.39817,4.38739,4.39337,7500000.0
2009-05-04 13:39:00,4.39652,4.39765,4.38988,4.39765,10130000.0
2009-05-04 13:40:00,4.39763,4.39932,4.3932,4.39583,7140000.0
2009-05-04 13:41:00,4.39944,4.39944,4.39319,4.39686,6000000.0
2009-05-04 13:42:00,4.39618,4.39981,4.39099,4.39099,6000000.0
2009-05-04 13:43:00,4.39986,4.39986,4.39314,4.39452,6750000.0
2009-05-04 13:44:00,4.39825,4.39875,4.39401,4.39401,7140000.0
2009-05-04 13:45:00,4.39877,4.39943,4.38953,4.39943,7500000.0
2009-05-04 13:46:00,4.39109,4.39857,4.39109,4.39857,5630000.0
2009-05-04 13:47:00,4.39733,4.40054,4.39018,4.40054,6760000.0
2009-05-04 13:48:00,4.39557,4.39664,4.38712,4.39598,8270000.0
2009-05-04 13:49:00,4.39598,4.39652,4.38712,4.39172,9750000.0
2009-05-04 13:50:00,4.39797,4.39859,4.39236,4.39371,7880000.0
2009-05-04 13:51:00,4.38841,4.39658,4.38841,4.39658,7140000.0
2009-05-04 13:52:00,4.39344,4.3985,4.39322,4.39322,6380000.0
2009-05-04 13:53:00,4.39847,4.39847,4.38643,4.39578,7880000.0
2009-05-04 13:54:00,4.39402,4.39975,4.39402,4.39975,7130000.0
2009-05-04 13:55:00,4.39477,4.39844,4.38963,4.39759,10500000.0
2009-05-04 13:56:00,4.39714,4.39803,4.39117,4.39117,6760000.0
2009-05-04 13:57:00,4.39861,4.39861,4.3875,4.39258,7890000.0
2009-05-04 13:58:00,4.39598,4.39942,4.38851,4.39097,10130000.0
2009-05-04 13:59:00,4.39552,4.39607,4.38612,4.39563,10130000.0
2009-05-04 14:00:00,4.39815,4.39897,4.38889,4.39403,6390000.0
2009-05-04 14:01:00,4.39552,4.39552,4.39022,4.39022,6000000.0
2009-05-04 14:02:00,4.38638,4.39546,4.38638,4.39546,4880000.0
2009-05-04 14:03:00,4.39196,4.39858,4.38728,4.39737,6750000.0
2009-05-04 14:04:00,4.39528,4.39879,4.38675,4.39211,6380000.0
2009-05-04 14:05:00,4.39446,4.39446,4.38326,4.39335,8650000.0
2009-05-04 14:06:00,4.3933,4.40111,4.39186,4.40102,10500000.0
2009-05-04 14:07:00,4.39947,4.40208,4.39667,4.39697,4880000.0
2009-05-04 14:08:00,4.40334,4.40334,4.39342,4.4013,5630000.0
2009-05-04 14:09:00,4.39946,4.39993,4.39418,4.39444,5260000.0
2009-05-04 14:10:00,4.3958,4.40206,4.39041,4.39663,9760000.0
2009-05-04 14:11:00,4.4022,4.4039,4.39547,4.40137,6380000.0
2009-05-04 14:12:00,4.40224,4.40224,4.39074,4.39939,5250000.0
2009-05-04 14:13:00,4.39989,4.40278,4.39528,4.40254,6380000.0
2009-05-04 14:14:00,4.39223,4.40361,4.39223,4.3971,7130000.0
2009-05-04 14:15:00,4.39803,4.40315,4.39313,4.40315,4880000.0
2009-05-04 14:16:00,4.40062,4.40182,4.39506,4.39506,6000000.0
2009-05-04 14:17:00,4.40085,4.40085,4.39563,4.40084,10130000.0
2009-05-04 14:18:00,4.39855,4.40325,4.39114,4.39804,4510000.0
2009-05-04 14:19:00,4.39732,4.40564,4.39323,4.40216,6750000.0
2009-05-04 14:20:00,4.39982,4.4026,4.39558,4.40203,4880000.0
2009-05-04 14:21:00,4.39913,4.40046,4.39109,4.39672,7130000.0
2009-05-04 14:22:00,4.39792,4.39979,4.39323,4.39323,7880000.0
2009-05-04 14:23:00,4.39707,4.39965,4.38886,4.39731,8250000.0
2009-05-04 14:24:00,4.39124,4.39312,4.38689,4.39243,7510000.0
2009-05-04 14:25:00,4.38863,4.39544,4.38464,4.39429,7130000.0
2009-05-04 14:26:00,4.39158,4.39158,4.38114,4.387,5630000.0
2009-05-04 14:27:00,4.39162,4.39211,4.38313,4.39006,7880000.0
2009-05-04 14:28:00,4.38876,4.39717,4.38653,4.39149,10130000.0
2009-05-04 14:29:00,4.39001,4.39567,4.38174,4.39283,9010000.0
2009-05-04 14:30:00,4.39355,4.39409,4.38739,4.38739,7500000.0
2009-05-04 14:31:00,4.38842,4.39385,4.38457,4.38563,7880000.0
2009-05-04 14:32:00,4.38621,4.39171,4.38211,4.38489,9010000.0
2009-05-04 14:33:00,4.3904,4.39335,4.38222,4.38587,8250000.0
2009-05-04 14:34:00,4.38479,4.39195,4.38479,4.39005,9010000.0
2009-05-04 14:35:00,4.38796,4.39106,4.38417,4.39035,7510000.0
2009-05-04 14:36:00,4.3894,4.39154,4.38517,4.38992,6000000.0
2009-05-04 14:37:00,4.38786,4.3885,4.37912,4.38344,6760000.0
2009-05-04 14:38:00,4.38888,4.38953,4.37729,4.38844,6760000.0
2009-05-04 14:39:00,4.38313,4.38579,4.38142,4.38226,6380000.0
2009-05-04 14:40:00,4.38098,4.38377,4.37654,4.37959,5630000.0
2009-05-04 14:41:00,4.37957,4.38419,4.37804,4.37804,4510000.0
2009-05-04 14:42:00,4.37713,4.38403,4.3722,4.38375,6010000.0
2009-05-04 14:43:00,4.38206,4.38451,4.38017,4.38017,6000000.0
2009-05-04 14:44:00,4.38305,4.38385,4.37337,4.38265,6770000.0
2009-05-04 14:45:00,4.38251,4.38427,4.37813,4.38302,7130000.0
2009-05-04 14:46:00,4.3802,4.38164,4.37073,4.38087,8250000.0
2009-05-04 14:47:00,4.38096,4.38618,4.37527,4.38366,7130000.0
2009-05-04 14:48:00,4.38156,4.38359,4.37745,4.37954,4890000.0
2009-05-04 14:49:00,4.38298,4.38436,4.37254,4.37917,4880000.0
2009-05-04 14:50:00,4.3771,4.38385,4.37196,4.37196,5630000.0
2009-05-04 14:51:00,4.38046,4.38485,4.3792,4.37994,6380000.0
2009-05-04 14:52:00,4.3806,4.38444,4.37764,4.38444,6760000.0
2009-05-04 14:53:00,4.3862,4.38805,4.37674,4.3809,10130000.0
2009-05-04 14:54:00,4.38553,4.38559,4.38061,4.38413,7130000.0
2009-05-04 14:55:00,4.38436,4.38554,4.3744,4.38116,9000000.0
2009-05-04 14:56:00,4.38309,4.38406,4.37257,4.38406,9750000.0
2009-05-04 14:57:00,4.38067,4.38268,4.37458,4.38087,10130000.0
2009-05-04 14:58:00,4.38339,4.3846,4.3789,4.38413,10890000.0
2009-05-04 14:59:00,4.3841,4.38432,4.3802,4.38274,4880000.0
2009-05-04 15:00:00,4.38531,4.38531,4.37329,4.38192,9000000.0
2009-05-04 15:01:00,4.37839,4.38346,4.37839,4.38346,6000000.0
2009-05-04 15:02:00,4.3777,4.38249,4.37507,4.37963,9760000.0
2009-05-04 15:03:00,4.37469,4.38124,4.37469,4.37545,5630000.0
2009-05-04 15:04:00,4.37972,4.38016,4.37349,4.37653,6000000.0
2009-05-04 15:05:00,4.37992,4.3842,4.37483,4.38112,6000000.0
2009-05-04 15:06:00,4.37633,4.38112,4.37633,4.37875,4880000.0
2009-05-04 15:07:00,4.37786,4.38144,4.37408,4.37999,7880000.0
2009-05-04 15:08:00,4.37911,4.38128,4.37493,4.37942,4880000.0
2009-05-04 15:09:00,4.37425,4.37986,4.37109,4.37801,8260000.0
2009-05-04 15:10:00,4.37456,4.38134,4.37154,4.37719,7130000.0
2009-05-04 15:11:00,4.37258,4.38439,4.37258,4.38096,6390000.0
2009-05-04 15:12:00,4.3769,4.37978,4.37386,4.37527,7880000.0
2009-05-04 15:13:00,4.37639,4.37787,4.37318,4.37787,6390000.0
2009-05-04 15:14:00,4.37144,4.37652,4.37144,4.37509,5250000.0
2009-05-04 15:15:00,4.38105,4.38105,4.37048,4.38013,9000000.0
2009-05-04 15:16:00,4.37909,4.37909,4.36917,4.37682,9010000.0
2009-05-04 15:17:00,4.37349,4.37885,4.37349,4.3744,4880000.0
2009-05-04 15:18:00,4.37712,4.3786,4.37615,4.37746,5630000.0
2009-05-04 15:19:00,4.37682,4.37906,4.37339,4.37544,7500000.0
2009-05-04 15:20:00,4.37436,4.38004,4.36851,4.37724,12380000.0
2009-05-04 15:22:00,4.3737,4.37734,4.36923,4.37734,5250000.0
2009-05-04 15:23:00,4.37945,4.38156,4.37591,4.37591,6380000.0
2009-05-04 15:24:00,4.37659,4.38191,4.36958,4.3789,6380000.0
2009-05-04 15:25:00,4.37562,4.38012,4.37278,4.37575,7500000.0
2009-05-04 15:26:00,4.37519,4.37929,4.37281,4.37281,4880000.0
2009-05-04 15:27:00,4.3775,4.37902,4.37471,4.37547,5630000.0
2009-05-04 15:28:00,4.37435,4.37977,4.37029,4.37817,4880000.0
2009-05-04 15:29:00,4.38219,4.38219,4.37214,4.38107,11260000.0
2009-05-04 15:30:00,4.38088,4.38088,4.37249,4.37507,7500000.0
2009-05-04 15:31:00,4.37553,4.38169,4.37553,4.38142,4880000.0
2009-05-04 15:32:00,4.38126,4.38199,4.37515,4.37562,7510000.0
2009-05-04 15:33:00,4.37655,4.38142,4.37572,4.38126,8630000.0
2009-05-04 15:34:00,4.38181,4.38181,4.37344,4.37344,5630000.0
2009-05-04 15:35:00,4.37587,4.38314,4.37224,4.38277,6380000.0
2009-05-04 15:36:00,4.37631,4.3819,4.37515,4.3811,7500000.0
2009-05-04 15:37:00,4.3823,4.38687,4.37632,4.38197,10140000.0
2009-05-04 15:38:00,4.378,4.37912,4.37012,4.37408,9000000.0
2009-05-04 15:39:00,4.3786,4.38473,4.3786,4.38298,4880000.0
2009-05-04 15:40:00,4.37986,4.37986,4.36976,4.37977,4880000.0
2009-05-04 15:41:00,4.3789,4.38191,4.37497,4.38083,10130000.0
2009-05-04 15:42:00,4.38133,4.38133,4.37475,4.37694,4880000.0
2009-05-04 15:43:00,4.37956,4.38346,4.37486,4.37964,6010000.0
2009-05-04 15:44:00,4.38147,4.38204,4.37086,4.37945,10880000.0
2009-05-04 15:45:00,4.38104,4.38278,4.37253,4.38182,7150000.0
2009-05-04 15:46:00,4.38094,4.38154,4.37647,4.38121,6010000.0
2009-05-04 15:47:00,4.37828,4.3809,4.37679,4.3809,6760000.0
2009-05-04 15:49:00,4.37978,4.38309,4.37475,4.38309,7130000.0
2009-05-04 15:50:00,4.37738,4.38263,4.37246,4.38165,9000000.0
2009-05-04 15:51:00,4.37492,4.38228,4.37492,4.37939,5260000.0
2009-05-04 15:52:00,4.37885,4.38388,4.37885,4.38097,5630000.0
2009-05-04 15:53:00,4.38318,4.38407,4.37785,4.38251,6750000.0
2009-05-04 15:54:00,4.38217,4.38383,4.37665,4.38304,7130000.0
2009-05-04 15:55:00,4.38231,4.38392,4.37846,4.37847,9010000.0
2009-05-04 15:56:00,4.3829,4.3829,4.37312,4.37586,6380000.0
2009-05-04 15:58:00,4.37633,4.38228,4.37633,4.38228,9760000.0
2009-05-04 15:59:00,4.38091,4.3875,4.37969,4.38295,6750000.0
2009-05-04 16:00:00,4.38084,4.38673,4.38004,4.38337,6750000.0
2009-05-04 16:01:00,4.37188,4.38275,4.36937,4.36937,5640000.0
2009-05-04 16:02:00,4.37876,4.37954,4.37349,4.37489,7510000.0
2009-05-04 16:03:00,4.37694,4.37905,4.3767,4.37815,4880000.0
2009-05-04 16:04:00,4.37448,4.37732,4.37151,4.3751,6750000.0
2009-05-04 16:05:00,4.37187,4.37733,4.37187,4.37557,6760000.0
2009-05-04 16:06:00,4.37319,4.37648,4.36758,4.36758,4880000.0
2009-05-04 16:07:00,4.36967,4.37871,4.36838,4.3706,9010000.0
2009-05-04 16:08:00,4.3727,4.37467,4.36218,4.36384,8250000.0
2009-05-04 16:09:00,4.37198,4.37285,4.36162,4.36653,6000000.0
2009-05-04 16:10:00,4.37362,4.37571,4.36891,4.37121,5630000.0
2009-05-04 16:11:00,4.37322,4.37383,4.36422,4.37378,8630000.0
2009-05-04 16:12:00,4.37184,4.37594,4.37057,4.37383,8630000.0
2009-05-04 16:13:00,4.37399,4.3762,4.36755,4.36956,4880000.0
2009-05-04 16:14:00,4.37228,4.37235,4.36663,4.37166,6000000.0
2009-05-04 16:15:00,4.3741,4.3741,4.36434,4.37288,6390000.0
2009-05-04 16:16:00,4.36309,4.37086,4.36225,4.36587,5630000.0
2009-05-04 16:17:00,4.36875,4.37383,4.36594,4.36594,6760000.0
2009-05-04 16:18:00,4.36823,4.37462,4.36538,4.37217,7880000.0
2009-05-04 16:19:00,4.36769,4.3744,4.36595,4.37152,8640000.0
2009-05-04 16:20:00,4.36939,4.37044,4.36,4.37027,5250000.0
2009-05-04 16:21:00,4.36989,4.37182,4.35995,4.36638,5630000.0
2009-05-04 16:22:00,4.37202,4.37202,4.36459,4.36459,6380000.0
2009-05-04 16:23:00,4.3666,4.37057,4.36303,4.37057,7130000.0
2009-05-04 16:24:00,4.36533,4.36663,4.36031,4.36384,6000000.0
2009-05-04 16:25:00,4.36116,4.36845,4.35761,4.36403,8260000.0
2009-05-04 16:26:00,4.36291,4.36291,4.35325,4.35645,4880000.0
2009-05-04 16:27:00,4.36223,4.36223,4.35008,4.35785,6750000.0
2009-05-04 16:28:00,4.35424,4.35746,4.35141,4.35229,7500000.0
2009-05-04 16:29:00,4.34808,4.35902,4.34784,4.35139,7500000.0
2009-05-04 16:30:00,4.35682,4.36013,4.35077,4.35077,6390000.0
2009-05-04 16:31:00,4.3583,4.35975,4.34466,4.34626,7130000.0
2009-05-04 16:32:00,4.35762,4.36193,4.34834,4.34968,13150000.0
2009-05-04 16:33:00,4.35825,4.36198,4.35638,4.36198,6380000.0
2009-05-04 16:34:00,4.35908,4.36181,4.35908,4.35983,5250000.0
2009-05-04 16:35:00,4.35863,4.36264,4.35443,4.36264,10130000.0
2009-05-04 16:36:00,4.35982,4.36301,4.35852,4.36301,5630000.0
2009-05-04 16:37:00,4.36301,4.37162,4.35916,4.37162,10140000.0
2009-05-04 16:38:00,4.37242,4.37242,4.36107,4.36876,5630000.0
2009-05-04 16:39:00,4.36936,4.37185,4.3595,4.3595,9010000.0
2009-05-04 16:40:00,4.36698,4.36777,4.35619,4.36245,9380000.0
2009-05-04 16:41:00,4.36476,4.36854,4.3577,4.36854,9380000.0
2009-05-04 16:42:00,4.36165,4.37023,4.35891,4.36875,14630000.0
2009-05-04 16:43:00,4.36361,4.36635,4.35823,4.36635,5260000.0
2009-05-04 16:44:00,4.36477,4.37363,4.36265,4.3705,9760000.0
2009-05-04 16:45:00,4.36296,4.37443,4.36046,4.36739,9000000.0
2009-05-04 16:46:00,4.36899,4.37182,4.35763,4.3654,12010000.0
2009-05-04 16:47:00,4.36684,4.368,4.35797,4.36749,7140000.0
2009-05-04 16:48:00,4.3666,4.3666,4.358,4.36423,5630000.0
2009-05-04 16:49:00,4.36473,4.36473,4.35529,4.36136,7130000.0
2009-05-04 16:50:00,4.35688,4.36388,4.3535,4.35615,10880000.0
2009-05-04 16:51:00,4.36175,4.36206,4.35617,4.35622,6750000.0
2009-05-04 16:52:00,4.35134,4.36065,4.35134,4.35984,9010000.0
2009-05-04 16:53:00,4.35803,4.36058,4.35389,4.35991,11260000.0
2009-05-04 16:54:00,4.35899,4.35901,4.34878,4.35458,7500000.0
2009-05-04 16:55:00,4.35802,4.36082,4.35538,4.35632,5260000.0
2009-05-04 16:56:00,4.35758,4.35873,4.34893,4.35802,9390000.0
2009-05-04 16:57:00,4.35948,4.3617,4.3549,4.35884,6760000.0
2009-05-04 16:58:00,4.36023,4.3615,4.35581,4.3595,7500000.0
2009-05-04 16:59:00,4.36011,4.36151,4.35167,4.35651,7520000.0
2009-05-04 17:00:00,4.36215,4.36215,4.34938,4.35496,9380000.0
2009-05-04 17:01:00,4.35872,4.36076,4.35092,4.36016,10500000.0
2009-05-04 17:02:00,4.35959,4.35959,4.34904,4.35472,6010000.0
2009-05-04 17:03:00,4.35947,4.36041,4.35044,4.35748,7130000.0
2009-05-04 17:04:00,4.35052,4.36052,4.35052,4.35441,10510000.0
2009-05-04 17:05:00,4.36009,4.3601,4.35671,4.3583,7130000.0
2009-05-04 17:06:00,4.35902,4.35972,4.34964,4.35614,9000000.0
2009-05-04 17:07:00,4.35422,4.35628,4.34682,4.35016,12000000.0
2009-05-04 17:08:00,4.35159,4.35557,4.34709,4.34709,5250000.0
2009-05-04 17:09:00,4.34895,4.35365,4.34553,4.34681,7510000.0
2009-05-04 17:10:00,4.35365,4.35376,4.34401,4.3525,7880000.0
2009-05-04 17:11:00,4.35222,4.35328,4.34179,4.34179,8250000.0
2009-05-04 17:12:00,4.35163,4.35224,4.34132,4.35043,6750000.0
2009-05-04 17:13:00,4.35043,4.35225,4.341,4.3488,11260000.0
2009-05-04 17:14:00,4.35204,4.35204,4.34374,4.34374,5260000.0
2009-05-04 17:15:00,4.35085,4.35664,4.3483,4.3483,6750000.0
2009-05-04 17:16:00,4.35131,4.35261,4.34631,4.35261,7520000.0
2009-05-04 17:17:00,4.35157,4.35353,4.34622,4.35211,9020000.0
2009-05-04 17:18:00,4.35233,4.35233,4.34212,4.34599,9000000.0
2009-05-04 17:19:00,4.35086,4.35458,4.3445,4.3481,8630000.0
2009-05-04 17:20:00,4.35254,4.35254,4.34729,4.3512,5250000.0
2009-05-04 17:22:00,4.35152,4.35157,4.34897,4.35112,5250000.0
2009-05-04 17:23:00,4.34972,4.3539,4.34484,4.35381,6760000.0
2009-05-04 17:24:00,4.34884,4.35742,4.34884,4.35395,10130000.0
2009-05-04 17:25:00,4.35737,4.35737,4.34887,4.35528,7130000.0
2009-05-04 17:26:00,4.35078,4.35711,4.35078,4.3546,5250000.0
2009-05-04 17:27:00,4.35418,4.35975,4.35021,4.35312,8250000.0
2009-05-04 17:28:00,4.35694,4.35731,4.34577,4.34824,6760000.0
2009-05-04 17:29:00,4.35787,4.35787,4.35057,4.3556,9010000.0
2009-05-04 17:30:00,4.35877,4.35877,4.35212,4.35214,3000000.0
2009-05-04 17:31:00,4.35579,4.35829,4.34951,4.35228,12010000.0
2009-05-04 17:32:00,4.35893,4.35893,4.35358,4.35603,6750000.0
2009-05-04 17:34:00,4.35513,4.35556,4.35018,4.35018,4510000.0
2009-05-04 17:35:00,4.35735,4.3594,4.35266,4.35362,5640000.0
2009-05-04 17:36:00,4.3571,4.36156,4.35059,4.35465,7900000.0
2009-05-04 17:37:00,4.35746,4.35959,4.35249,4.35249,5630000.0
2009-05-04 17:38:00,4.3577,4.3577,4.35272,4.357,6000000.0
2009-05-04 17:39:00,4.35516,4.35732,4.34732,4.35142,9750000.0
2009-05-04 17:40:00,4.35265,4.35603,4.34885,4.35455,7500000.0
2009-05-04 17:41:00,4.35044,4.35458,4.34512,4.35379,8630000.0
2009-05-04 17:43:00,4.35028,4.35713,4.35028,4.35456,6000000.0
2009-05-04 17:44:00,4.35395,4.35596,4.35023,4.35596,5640000.0
2009-05-04 17:45:00,4.35488,4.35726,4.34932,4.34932,5260000.0
2009-05-04 17:46:00,4.35117,4.35783,4.34681,4.34681,9010000.0
2009-05-04 17:47:00,4.35634,4.35634,4.34871,4.35508,5630000.0
2009-05-04 17:48:00,4.35506,4.35627,4.34832,4.35429,8250000.0
2009-05-04 17:49:00,4.35578,4.35619,4.34994,4.35619,7880000.0
2009-05-04 17:50:00,4.35653,4.35653,4.35034,4.3525,6000000.0
2009-05-04 17:51:00,4.35702,4.35878,4.35203,4.3549,6380000.0
2009-05-04 17:52:00,4.34859,4.35832,4.34859,4.35425,4890000.0
2009-05-04 17:53:00,4.35976,4.35976,4.35326,4.35824,6380000.0
2009-05-04 17:54:00,4.35948,4.35951,4.35193,4.35775,6010000.0
2009-05-04 17:55:00,4.35895,4.35895,4.34834,4.34834,6000000.0
2009-05-04 17:56:00,4.35709,4.35907,4.34945,4.35705,6380000.0
2009-05-04 17:57:00,4.35509,4.36167,4.35105,4.35975,8250000.0
2009-05-04 17:59:00,4.3563,4.35991,4.35344,4.35991,8630000.0
2009-05-04 18:00:00,4.35155,4.35988,4.35155,4.35851,5630000.0
2009-05-04 18:01:00,4.35852,4.35852,4.35376,4.35852,5260000.0
2009-05-04 18:05:00,4.35807,4.35956,4.35152,4.35793,4880000.0
2009-05-04 18:06:00,4.35777,4.35937,4.34965,4.35771,6000000.0
2009-05-04 18:08:00,4.36251,4.36251,4.3516,4.35583,5260000.0
2009-05-04 18:09:00,4.36732,4.36849,4.35749,4.36154,5250000.0
2009-05-04 18:10:00,4.36506,4.36649,4.35846,4.35846,6010000.0
2009-05-04 18:12:00,4.36399,4.3651,4.3581,4.36258,7500000.0
2009-05-04 18:13:00,4.36008,4.36477,4.35632,4.36027,6380000.0
2009-05-04 18:14:00,4.36198,4.36198,4.35394,4.35769,6750000.0
2009-05-04 18:15:00,4.36387,4.36387,4.35561,4.35882,5630000.0
2009-05-04 18:17:00,4.3563,4.36351,4.35373,4.35666,7890000.0
2009-05-04 18:20:00,4.35487,4.35823,4.34745,4.35549,4510000.0
2009-05-04 18:21:00,4.35282,4.35282,4.35282,4.35282,750000.0
2009-05-04 18:22:00,4.34955,4.36119,4.34955,4.35949,7140000.0
2009-05-04 18:25:00,4.35942,4.36016,4.35287,4.35287,5250000.0
2009-05-04 18:26:00,4.36041,4.36211,4.3527,4.3527,6750000.0
2009-05-04 18:27:00,4.36271,4.36271,4.35719,4.36232,6750000.0
2009-05-04 18:28:00,4.35833,4.36197,4.35318,4.36016,4890000.0
2009-05-04 18:29:00,4.36107,4.36278,4.35723,4.35852,6380000.0
2009-05-04 18:30:00,4.3583,4.36228,4.35141,4.35402,6760000.0
2009-05-04 18:31:00,4.36254,4.36254,4.35527,4.36197,6000000.0
2009-05-04 18:34:00,4.36175,4.37146,4.36175,4.36561,8250000.0
2009-05-04 18:35:00,4.36306,4.36803,4.35842,4.35842,6760000.0
2009-05-04 18:36:00,4.36571,4.36928,4.3628,4.36739,3380000.0
2009-05-04 18:37:00,4.36831,4.37025,4.35776,4.37013,9380000.0
2009-05-04 18:38:00,4.36542,4.36837,4.35533,4.35533,7880000.0
2009-05-04 18:39:00,4.36202,4.36553,4.35476,4.3644,9010000.0
2009-05-04 18:40:00,4.36321,4.36382,4.35442,4.36071,5650000.0
2009-05-04 18:45:00,4.3576,4.36492,4.35721,4.36492,6750000.0
2009-05-04 18:46:00,4.35238,4.36428,4.35238,4.36409,4880000.0
2009-05-04 18:50:00,4.36259,4.36417,4.35904,4.36052,6750000.0
2009-05-04 18:53:00,4.35886,4.36509,4.35886,4.35905,5260000.0
2009-05-04 18:54:00,4.36412,4.36421,4.35238,4.36037,7880000.0
2009-05-04 18:55:00,4.36179,4.36412,4.35708,4.36327,7500000.0
2009-05-04 18:56:00,4.3635,4.36478,4.35867,4.36052,6390000.0
2009-05-04 18:57:00,4.36278,4.36351,4.35711,4.35711,6750000.0
2009-05-04 18:58:00,4.35863,4.36412,4.35472,4.36033,4140000.0
2009-05-04 18:59:00,4.36267,4.36461,4.3588,4.36461,7500000.0
2009-05-04 19:00:00,4.36759,4.36759,4.3601,4.36453,5630000.0
2009-05-04 19:01:00,4.36346,4.36418,4.36007,4.36037,5250000.0
2009-05-04 19:02:00,4.36037,4.36412,4.35904,4.36412,5260000.0
2009-05-04 19:03:00,4.36052,4.36422,4.35904,4.36412,6000000.0
2009-05-04 19:04:00,4.36269,4.36418,4.35776,4.35946,6750000.0
2009-05-04 19:05:00,4.35707,4.36412,4.35707,4.36412,4880000.0
2009-05-04 19:06:00,4.35904,4.36461,4.35708,4.36419,7880000.0
2009-05-04 19:07:00,4.35972,4.36415,4.35472,4.35904,7500000.0
2009-05-04 19:08:00,4.36418,4.36418,4.35288,4.35288,6010000.0
2009-05-04 19:09:00,4.36417,4.36467,4.35472,4.36365,7130000.0
2009-05-04 19:10:00,4.35689,4.36522,4.35286,4.36376,4880000.0
2009-05-04 19:11:00,4.35472,4.36418,4.35472,4.3611,6000000.0
2009-05-04 19:12:00,4.36412,4.36458,4.35472,4.36162,6000000.0
2009-05-04 19:13:00,4.36234,4.36423,4.35904,4.3615,5260000.0
2009-05-04 19:14:00,4.35472,4.36412,4.35472,4.35472,6750000.0
2009-05-04 19:15:00,4.36773,4.36773,4.35735,4.36456,8640000.0
2009-05-04 19:16:00,4.36361,4.36426,4.35878,4.36406,8630000.0
2009-05-04 19:17:00,4.35924,4.36453,4.35878,4.36179,6000000.0
2009-05-04 19:18:00,4.35912,4.36562,4.35912,4.36506,5630000.0
2009-05-04 19:20:00,4.35785,4.36279,4.35492,4.3601,6010000.0
2009-05-04 19:25:00,4.36544,4.36699,4.3606,4.36699,7500000.0
2009-05-04 19:26:00,4.36264,4.36447,4.35903,4.35934,6750000.0
2009-05-04 19:27:00,4.36466,4.36678,4.35511,4.36359,7130000.0
2009-05-04 19:28:00,4.36307,4.3651,4.35544,4.36328,8250000.0
2009-05-04 19:30:00,4.36621,4.36731,4.3589,4.35907,4880000.0
2009-05-04 19:32:00,4.3654,4.36633,4.35356,4.36168,6000000.0
2009-05-04 19:33:00,4.35752,4.36458,4.35752,4.36458,6010000.0
2009-05-04 19:34:00,4.35878,4.36399,4.35841,4.36201,7510000.0
2009-05-04 19:35:00,4.35503,4.36009,4.35503,4.35851,4880000.0
2009-05-04 19:36:00,4.35694,4.36028,4.3565,4.35845,4880000.0
2009-05-04 19:38:00,4.35528,4.35919,4.34938,4.34938,7500000.0
2009-05-04 19:40:00,4.35669,4.35879,4.34872,4.34872,13500000.0
2009-05-04 19:42:00,4.36022,4.36022,4.35532,4.35998,5250000.0
2009-05-04 19:43:00,4.35176,4.35861,4.34872,4.35809,7900000.0
2009-05-04 19:44:00,4.35772,4.35772,4.34872,4.35366,5260000.0
2009-05-04 19:45:00,4.35322,4.36431,4.35167,4.35734,16520000.0
2009-05-04 19:46:00,4.35222,4.35904,4.34914,4.34914,4510000.0
2009-05-04 19:48:00,4.3585,4.35998,4.35488,4.35818,7510000.0
2009-05-04 19:49:00,4.35393,4.35822,4.35257,4.35781,7130000.0
2009-05-04 19:50:00,4.35749,4.35749,4.35358,4.35358,5250000.0
2009-05-04 19:53:00,4.35884,4.35885,4.35384,4.35384,3750000.0
2009-05-04 19:55:00,4.35588,4.35672,4.34702,4.34702,10130000.0
2009-05-04 19:57:00,4.35578,4.35875,4.35149,4.35739,10130000.0
2009-05-04 19:58:00,4.35724,4.35768,4.35004,4.35688,3770000.0
2009-05-04 20:00:00,4.3574,4.35876,4.35436,4.35436,3750000.0
2009-05-04 20:05:00,4.35543,4.35771,4.34808,4.35305,4880000.0
2009-05-04 20:06:00,4.35163,4.35691,4.35108,4.35388,7880000.0
2009-05-04 20:07:00,4.35752,4.35928,4.34891,4.34891,6000000.0
2009-05-04 20:08:00,4.35403,4.3587,4.35013,4.35734,5260000.0
2009-05-04 20:10:00,4.35294,4.35846,4.35166,4.35846,6000000.0
2009-05-04 20:11:00,4.35603,4.36162,4.35172,4.35971,6000000.0
2009-05-04 20:15:00,4.36148,4.36148,4.35298,4.35924,6010000.0
2009-05-04 20:16:00,4.35881,4.35907,4.34648,4.35647,6760000.0
2009-05-04 20:17:00,4.35846,4.35846,4.35239,4.35835,5630000.0
2009-05-04 20:20:00,4.35613,4.35729,4.35128,4.35634,5250000.0
2009-05-04 20:24:00,4.35212,4.35742,4.35128,4.35519,4900000.0
2009-05-04 20:25:00,4.35646,4.35646,4.35646,4.35646,750000.0
2009-05-04 20:26:00,4.35666,4.35666,4.35666,4.35666,750000.0
2009-05-04 20:27:00,4.35962,4.36053,4.35494,4.35494,1880000.0
2009-05-04 20:30:00,4.35315,4.36204,4.35315,4.35455,5630000.0
2009-05-04 20:31:00,4.35741,4.35816,4.35427,4.35427,5270000.0
2009-05-04 20:32:00,4.35794,4.36312,4.35748,4.36312,6000000.0
2009-05-04 20:33:00,4.36386,4.36386,4.35936,4.36317,4880000.0
2009-05-04 20:34:00,4.35735,4.36466,4.35442,4.36466,7500000.0
2009-05-04 20:35:00,4.36007,4.36377,4.35352,4.36366,6770000.0
2009-05-04 20:36:00,4.36127,4.36382,4.35838,4.36239,6010000.0
2009-05-04 20:37:00,4.35442,4.36366,4.35442,4.35678,5630000.0
2009-05-04 20:38:00,4.36411,4.36411,4.35852,4.36317,4510000.0
2009-05-04 20:39:00,4.36055,4.36423,4.3568,4.35908,6390000.0
2009-05-04 20:40:00,4.36292,4.36431,4.35442,4.35852,8250000.0
2009-05-04 20:41:00,4.36377,4.36377,4.35635,4.36178,7130000.0
2009-05-04 20:42:00,4.35721,4.35969,4.35306,4.35661,5630000.0
2009-05-04 20:43:00,4.35681,4.35681,4.34762,4.35586,6760000.0
2009-05-04 20:45:00,4.35777,4.36467,4.35378,4.35831,6750000.0
2009-05-04 20:46:00,4.35593,4.35609,4.35145,4.35324,4880000.0
2009-05-04 20:47:00,4.35051,4.35816,4.35051,4.35101,8250000.0
2009-05-04 20:49:00,4.36186,4.3661,4.35501,4.36393,7510000.0
2009-05-04 20:50:00,4.35585,4.36118,4.34939,4.36101,4880000.0
2009-05-04 20:51:00,4.35193,4.36219,4.35102,4.36058,6000000.0
2009-05-04 20:52:00,4.3572,4.3572,4.35187,4.35187,1500000.0
2009-05-04 20:53:00,4.35596,4.35596,4.3515,4.35539,5250000.0
2009-05-04 20:54:00,4.35046,4.36199,4.35046,4.3523,5250000.0
2009-05-04 20:55:00,4.35692,4.35801,4.34876,4.34876,3750000.0
2009-05-04 20:56:00,4.34844,4.36121,4.34844,4.36121,6010000.0
2009-05-04 20:57:00,4.36539,4.36539,4.35743,4.36214,8260000.0
2009-05-04 20:58:00,4.36277,4.36415,4.35095,4.35095,7130000.0
2009-05-04 20:59:00,4.35827,4.36261,4.35292,4.35752,9010000.0
2009-05-04 21:00:00,4.36463,4.36463,4.36074,4.3631,3010000.0
2009-05-04 21:01:00,4.36237,4.36638,4.35397,4.36402,7880000.0
2009-05-04 21:02:00,4.36188,4.36188,4.3576,4.35805,4890000.0
2009-05-04 21:03:00,4.35371,4.35581,4.34433,4.35229,7500000.0
2009-05-04 21:04:00,4.35342,4.35342,4.34302,4.34329,7140000.0
2009-05-04 21:05:00,4.34936,4.35244,4.34747,4.3506,8250000.0
2009-05-04 21:06:00,4.35072,4.35179,4.34263,4.34689,6750000.0
2009-05-04 21:07:00,4.3618,4.3635,4.3544,4.35592,6380000.0
2009-05-04 21:08:00,4.34742,4.35578,4.34661,4.35243,7880000.0
2009-05-04 21:09:00,4.3484,4.35123,4.34329,4.34959,5630000.0
2009-05-04 21:10:00,4.34928,4.35419,4.34476,4.34642,6000000.0
2009-05-04 21:11:00,4.3469,4.35717,4.34519,4.35359,6760000.0
2009-05-04 21:12:00,4.35283,4.35283,4.346,4.35004,6000000.0
2009-05-04 21:13:00,4.34517,4.36249,4.3408,4.36249,7510000.0
2009-05-04 21:14:00,4.35428,4.36169,4.35047,4.3511,6380000.0
2009-05-04 21:15:00,4.35009,4.35697,4.34664,4.35697,6000000.0
2009-05-04 21:16:00,4.35712,4.36085,4.34783,4.34783,7130000.0
2009-05-04 21:17:00,4.35002,4.35041,4.34184,4.34638,6000000.0
2009-05-04 21:18:00,4.33858,4.34984,4.33858,4.34673,5630000.0
2009-05-04 21:19:00,4.34298,4.34883,4.34298,4.34418,6000000.0
2009-05-04 21:20:00,4.34309,4.34991,4.34025,4.34903,5630000.0
2009-05-04 21:23:00,4.34137,4.35164,4.34137,4.34502,5250000.0
2009-05-04 21:25:00,4.34281,4.34281,4.33292,4.34237,7500000.0
2009-05-04 21:27:00,4.34669,4.3481,4.34103,4.34385,5630000.0
2009-05-04 21:28:00,4.34097,4.34236,4.33768,4.33768,5260000.0
2009-05-04 21:29:00,4.33765,4.34725,4.33538,4.34607,9390000.0
2009-05-04 21:30:00,4.3463,4.34781,4.3369,4.34781,4130000.0
2009-05-04 21:31:00,4.34912,4.34912,4.34129,4.34129,4510000.0
2009-05-04 21:32:00,4.35072,4.35156,4.3385,4.35156,6760000.0
2009-05-04 21:35:00,4.34373,4.35828,4.34373,4.35737,3750000.0
2009-05-04 21:37:00,4.35581,4.35647,4.34702,4.35175,5250000.0
2009-05-04 21:38:00,4.35286,4.354,4.34355,4.35211,7880000.0
2009-05-04 21:39:00,4.34989,4.35209,4.33769,4.35209,6010000.0
2009-05-04 21:40:00,4.33849,4.35149,4.33849,4.35149,7130000.0
2009-05-04 21:43:00,4.35156,4.35451,4.34443,4.35406,7130000.0
2009-05-04 21:44:00,4.34851,4.35387,4.34433,4.34433,11250000.0
2009-05-04 21:45:00,4.3475,4.35546,4.34477,4.34572,6000000.0
2009-05-04 21:46:00,4.34521,4.35045,4.34277,4.34863,5250000.0
2009-05-04 21:47:00,4.3454,4.3512,4.34339,4.35008,5630000.0
2009-05-04 21:49:00,4.34589,4.34888,4.33707,4.34499,5250000.0
2009-05-04 21:50:00,4.34313,4.34999,4.34168,4.34644,7880000.0
2009-05-04 21:53:00,4.3515,4.35215,4.34837,4.3521,6000000.0
2009-05-04 21:55:00,4.33979,4.34296,4.33852,4.34069,6750000.0
2009-05-04 21:56:00,4.36367,4.36367,4.35853,4.36327,5260000.0
2009-05-04 21:57:00,4.35036,4.35036,4.33972,4.34465,7500000.0
2009-05-04 21:58:00,4.34108,4.34934,4.33802,4.34873,5630000.0
2009-05-04 21:59:00,4.33068,4.34695,4.33068,4.34689,13500000.0
2009-05-04 22:00:00,4.34603,4.34661,4.33488,4.34047,5250000.0
2009-05-04 22:01:00,4.3418,4.35039,4.33717,4.35039,6760000.0
2009-05-04 22:02:00,4.34045,4.34732,4.33757,4.34689,6750000.0
2009-05-04 22:05:00,4.3462,4.35174,4.34006,4.34663,4130000.0
2009-05-04 22:06:00,4.34147,4.34866,4.3373,4.34851,6020000.0
2009-05-04 22:07:00,4.34919,4.34942,4.33578,4.34942,7140000.0
2009-05-04 22:09:00,4.34142,4.34958,4.33837,4.34196,7500000.0
2009-05-04 22:10:00,4.34542,4.35097,4.34215,4.34675,6010000.0
2009-05-04 22:14:00,4.3511,4.35212,4.34723,4.35089,7130000.0
2009-05-04 22:15:00,4.34946,4.34946,4.33802,4.33802,3010000.0
2009-05-04 22:17:00,4.33879,4.34241,4.33748,4.34216,5630000.0
2009-05-04 22:18:00,4.3415,4.34755,4.33312,4.34459,6380000.0
2009-05-04 22:19:00,4.34836,4.35331,4.34774,4.34774,6750000.0
2009-05-04 22:20:00,4.35614,4.35614,4.34008,4.3412,5260000.0
2009-05-04 22:21:00,4.34371,4.34909,4.34249,4.3429,5630000.0
2009-05-04 22:22:00,4.35137,4.35148,4.34192,4.35132,4510000.0
2009-05-04 22:25:00,4.34102,4.34969,4.34006,4.34969,7890000.0
2009-05-04 22:26:00,4.35234,4.35989,4.35202,4.35478,6000000.0
2009-05-04 22:27:00,4.35179,4.35301,4.34788,4.35301,5260000.0
2009-05-04 22:29:00,4.3574,4.36174,4.35359,4.35391,10880000.0
2009-05-04 22:30:00,4.36222,4.36222,4.34388,4.35422,3750000.0
2009-05-04 22:31:00,4.35267,4.35902,4.35267,4.35902,5630000.0
2009-05-04 22:32:00,4.34874,4.35382,4.34874,4.35247,5250000.0
2009-05-04 22:33:00,4.34442,4.35431,4.34442,4.34848,8260000.0
2009-05-04 22:34:00,4.35247,4.35403,4.34735,4.34865,7500000.0
2009-05-04 22:35:00,4.35167,4.35386,4.34936,4.35386,6000000.0
2009-05-04 22:36:00,4.35229,4.35382,4.34681,4.34681,6000000.0
2009-05-04 22:37:00,4.35302,4.35662,4.34287,4.35118,8630000.0
2009-05-04 22:38:00,4.33948,4.35109,4.33505,4.34998,7500000.0
2009-05-04 22:39:00,4.33869,4.35224,4.33869,4.35102,7500000.0
2009-05-04 22:40:00,4.34155,4.34824,4.34053,4.34329,6000000.0
2009-05-04 22:41:00,4.34771,4.34771,4.33404,4.34529,8250000.0
2009-05-04 22:43:00,4.34997,4.34997,4.34949,4.34949,1500000.0
2009-05-04 22:44:00,4.34054,4.3468,4.33438,4.33741,16140000.0
2009-05-04 22:45:00,4.33818,4.34482,4.32779,4.32779,3010000.0
2009-05-04 22:46:00,4.34358,4.3438,4.32895,4.33394,6010000.0
2009-05-04 22:47:00,4.3333,4.33671,4.33312,4.33364,5250000.0
2009-05-04 22:48:00,4.33915,4.34436,4.33915,4.34436,1500000.0
2009-05-04 22:49:00,4.3433,4.34516,4.33492,4.34371,7140000.0
2009-05-04 22:50:00,4.33559,4.3457,4.33423,4.3457,7510000.0
2009-05-04 22:51:00,4.34239,4.3456,4.33508,4.3456,5260000.0
2009-05-04 22:52:00,4.32857,4.35092,4.32857,4.34187,7510000.0
2009-05-04 22:53:00,4.32961,4.33634,4.32878,4.33536,4130000.0
2009-05-04 22:55:00,4.34048,4.34048,4.33889,4.33889,1500000.0
2009-05-04 22:56:00,4.3456,4.3456,4.33684,4.341,5260000.0
2009-05-04 22:57:00,4.33307,4.34864,4.33307,4.34864,6010000.0
2009-05-04 23:00:00,4.33959,4.34962,4.33959,4.34962,8250000.0
2009-05-04 23:03:00,4.34787,4.35006,4.34556,4.35006,5260000.0
2009-05-04 23:04:00,4.33847,4.33982,4.33403,4.33859,7880000.0
2009-05-04 23:05:00,4.33927,4.34031,4.33284,4.33887,6760000.0
2009-05-04 23:06:00,4.33767,4.33986,4.33536,4.33986,4890000.0
2009-05-04 23:07:00,4.3403,4.34304,4.33562,4.33979,4510000.0
2009-05-04 23:08:00,4.33848,4.34496,4.33744,4.34064,5260000.0
2009-05-04 23:09:00,4.33902,4.33986,4.32962,4.33889,7510000.0
2009-05-04 23:10:00,4.33687,4.33906,4.33456,4.33906,5630000.0
2009-05-04 23:11:00,4.33987,4.3405,4.3333,4.33915,6010000.0
2009-05-04 23:12:00,4.34007,4.34071,4.33139,4.34034,6000000.0
2009-05-04 23:13:00,4.33387,4.34022,4.33387,4.3369,6000000.0
2009-05-04 23:14:00,4.33843,4.33843,4.329,4.33727,5630000.0
2009-05-04 23:15:00,4.34786,4.34786,4.33071,4.33907,6400000.0
2009-05-04 23:16:00,4.33872,4.33906,4.33514,4.33742,7130000.0
2009-05-04 23:17:00,4.33661,4.33876,4.33411,4.33876,5630000.0
2009-05-04 23:18:00,4.33896,4.33896,4.33223,4.33757,4510000.0
2009-05-04 23:19:00,4.33899,4.33978,4.33405,4.33918,6380000.0
2009-05-04 23:20:00,4.33944,4.34467,4.33556,4.33984,5630000.0
2009-05-04 23:21:00,4.33814,4.35279,4.33083,4.34888,7510000.0
2009-05-04 23:22:00,4.34736,4.34736,4.33851,4.34182,5630000.0
2009-05-04 23:23:00,4.33769,4.34465,4.33721,4.33816,4510000.0
2009-05-04 23:24:00,4.3369,4.3446,4.3369,4.34125,5630000.0
2009-05-04 23:25:00,4.3398,4.3398,4.33746,4.33871,5250000.0
2009-05-04 23:26:00,4.33698,4.34003,4.3341,4.33938,8250000.0
2009-05-04 23:27:00,4.33516,4.33901,4.328,4.33804,5260000.0
2009-05-04 23:28:00,4.33808,4.33964,4.33808,4.33873,5630000.0
2009-05-04 23:29:00,4.33768,4.33988,4.33531,4.33988,6000000.0
2009-05-04 23:30:00,4.34332,4.34535,4.33964,4.33981,3750000.0
2009-05-04 23:31:00,4.33796,4.33997,4.33576,4.33991,5630000.0
2009-05-04 23:32:00,4.34175,4.34583,4.33733,4.33991,4880000.0
2009-05-04 23:33:00,4.34062,4.34548,4.33407,4.33963,7500000.0
2009-05-04 23:34:00,4.33761,4.34483,4.33761,4.34147,5260000.0
2009-05-04 23:35:00,4.34051,4.34051,4.33689,4.33749,2640000.0
2009-05-04 23:36:00,4.33965,4.34791,4.33187,4.33991,7880000.0
2009-05-04 23:37:00,4.33877,4.34638,4.33034,4.34125,5630000.0
2009-05-04 23:38:00,4.33406,4.34612,4.33055,4.34612,4880000.0
2009-05-04 23:39:00,4.33818,4.34466,4.3375,4.34088,6000000.0
2009-05-04 23:40:00,4.34235,4.34468,4.33576,4.33576,6000000.0
2009-05-04 23:41:00,4.33864,4.34759,4.33822,4.34759,7880000.0
2009-05-04 23:42:00,4.33538,4.33943,4.33325,4.33445,7130000.0
2009-05-04 23:43:00,4.33896,4.34746,4.33796,4.34746,8250000.0
2009-05-04 23:44:00,4.33849,4.34427,4.33621,4.33926,5250000.0
2009-05-04 23:45:00,4.34909,4.34909,4.3389,4.34826,7880000.0
2009-05-04 23:46:00,4.34024,4.34501,4.33548,4.33978,5630000.0
2009-05-04 23:47:00,4.33681,4.33879,4.33132,4.33417,7880000.0
2009-05-04 23:48:00,4.33897,4.33972,4.33595,4.33595,3750000.0
2009-05-04 23:49:00,4.33413,4.33874,4.33392,4.33392,2640000.0
2009-05-04 23:50:00,4.34003,4.34112,4.33481,4.33481,7510000.0
2009-05-04 23:51:00,4.33727,4.34001,4.33462,4.33462,5270000.0
2009-05-04 23:52:00,4.33919,4.34672,4.3384,4.34672,5250000.0
2009-05-04 23:53:00,4.34889,4.34889,4.34034,4.34185,3760000.0
2009-05-04 23:54:00,4.33318,4.34658,4.33318,4.34425,4890000.0
2009-05-04 23:55:00,4.33846,4.34737,4.33186,4.33991,8250000.0
2009-05-04 23:56:00,4.33962,4.33962,4.32999,4.33875,2630000.0
2009-05-04 23:57:00,4.33867,4.34047,4.33033,4.33907,7880000.0
2009-05-04 23:58:00,4.33738,4.33954,4.33496,4.33954,6010000.0
2009-05-05 00:00:00,4.34862,4.34862,4.33227,4.34013,7510000.0
2009-05-05 00:02:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 00:03:00,4.33819,4.33819,4.33022,4.33819,3380000.0
2009-05-05 00:04:00,4.3386,4.34046,4.33022,4.33901,7510000.0
2009-05-05 00:05:00,4.33962,4.34046,4.33432,4.34046,4510000.0
2009-05-05 00:06:00,4.33587,4.33978,4.33454,4.33626,3750000.0
2009-05-05 00:07:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 00:08:00,4.33839,4.34011,4.33022,4.34011,5630000.0
2009-05-05 00:09:00,4.33747,4.33966,4.33516,4.33966,5260000.0
2009-05-05 00:10:00,4.33966,4.34006,4.33428,4.33428,4130000.0
2009-05-05 00:11:00,4.33815,4.33962,4.33432,4.33957,4880000.0
2009-05-05 00:12:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 00:13:00,4.33962,4.33983,4.33428,4.33839,6750000.0
2009-05-05 00:14:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 00:15:00,4.34866,4.34866,4.33714,4.33714,4500000.0
2009-05-05 00:16:00,4.33859,4.34929,4.33859,4.34929,5630000.0
2009-05-05 00:17:00,4.34222,4.35068,4.34034,4.35068,5630000.0
2009-05-05 00:18:00,4.34611,4.34731,4.34097,4.34731,7500000.0
2009-05-05 00:19:00,4.34559,4.34899,4.33816,4.34899,6000000.0
2009-05-05 00:20:00,4.34612,4.34998,4.33446,4.34998,5630000.0
2009-05-05 00:21:00,4.34164,4.35029,4.34109,4.35029,5630000.0
2009-05-05 00:22:00,4.34511,4.34758,4.33951,4.33951,5630000.0
2009-05-05 00:23:00,4.34561,4.34972,4.34262,4.34972,5260000.0
2009-05-05 00:24:00,4.34618,4.34966,4.33972,4.34322,4880000.0
2009-05-05 00:25:00,4.33574,4.34946,4.33574,4.34946,7510000.0
2009-05-05 00:26:00,4.34797,4.34858,4.34097,4.34823,6000000.0
2009-05-05 00:27:00,4.33967,4.34236,4.33712,4.33712,3750000.0
2009-05-05 00:28:00,4.34837,4.34837,4.3367,4.3367,4500000.0
2009-05-05 00:29:00,4.34229,4.34907,4.34229,4.34865,4500000.0
2009-05-05 00:30:00,4.34939,4.34939,4.3402,4.3402,4130000.0
2009-05-05 00:31:00,4.34847,4.34847,4.33718,4.33718,4130000.0
2009-05-05 00:32:00,4.34615,4.34615,4.33619,4.33619,3750000.0
2009-05-05 00:33:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 00:34:00,4.33894,4.33978,4.33454,4.33927,3750000.0
2009-05-05 00:35:00,4.33865,4.34816,4.33845,4.34816,5260000.0
2009-05-05 00:36:00,4.34799,4.35019,4.33154,4.33154,6760000.0
2009-05-05 00:37:00,4.33932,4.3487,4.33932,4.3487,5260000.0
2009-05-05 00:38:00,4.33626,4.34736,4.33626,4.34736,7510000.0
2009-05-05 00:39:00,4.34215,4.34739,4.33832,4.34734,5630000.0
2009-05-05 00:40:00,4.3399,4.34654,4.3374,4.34087,5630000.0
2009-05-05 00:41:00,4.34544,4.34777,4.33877,4.34765,6380000.0
2009-05-05 00:42:00,4.34658,4.34827,4.33908,4.34827,5630000.0
2009-05-05 00:43:00,4.35034,4.35034,4.34006,4.34006,5250000.0
2009-05-05 00:44:00,4.34219,4.34898,4.34219,4.34841,5250000.0
2009-05-05 00:45:00,4.34166,4.34313,4.34166,4.34313,1500000.0
2009-05-05 00:46:00,4.34057,4.34675,4.33778,4.34675,4500000.0
2009-05-05 00:47:00,4.34506,4.34506,4.34184,4.34184,1130000.0
2009-05-05 00:48:00,4.33262,4.33896,4.33262,4.33896,1500000.0
2009-05-05 00:49:00,4.34762,4.34805,4.34061,4.34745,5260000.0
2009-05-05 00:50:00,4.34584,4.34639,4.34093,4.34639,4880000.0
2009-05-05 00:51:00,4.34062,4.3494,4.34062,4.3494,6000000.0
2009-05-05 00:52:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 00:53:00,4.33822,4.34332,4.33597,4.34332,4140000.0
2009-05-05 00:54:00,4.3386,4.34046,4.33022,4.33901,7510000.0
2009-05-05 00:55:00,4.34866,4.34866,4.33812,4.33812,5630000.0
2009-05-05 00:56:00,4.34817,4.34817,4.33693,4.33963,3380000.0
2009-05-05 00:57:00,4.33423,4.34687,4.33423,4.34687,7890000.0
2009-05-05 00:58:00,4.33957,4.33966,4.33022,4.33955,4880000.0
2009-05-05 00:59:00,4.33833,4.34011,4.32838,4.33962,22890000.0
2009-05-05 01:00:00,4.34496,4.34749,4.34155,4.34155,4130000.0
2009-05-05 01:01:00,4.33428,4.34017,4.33428,4.33519,6380000.0
2009-05-05 01:02:00,4.33983,4.33983,4.33428,4.33454,5250000.0
2009-05-05 01:03:00,4.33806,4.33806,4.33806,4.33806,750000.0
2009-05-05 01:04:00,4.34236,4.34598,4.34103,4.34103,4130000.0
2009-05-05 01:05:00,4.33819,4.33819,4.33516,4.33516,1130000.0
2009-05-05 01:06:00,4.33428,4.33966,4.33428,4.33966,1500000.0
2009-05-05 01:07:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 01:08:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 01:09:00,4.33926,4.33926,4.33022,4.33827,5630000.0
2009-05-05 01:10:00,4.33872,4.339,4.33003,4.33003,3750000.0
2009-05-05 01:11:00,4.33901,4.33978,4.33587,4.33966,5250000.0
2009-05-05 01:12:00,4.33819,4.33962,4.33487,4.33962,5260000.0
2009-05-05 01:13:00,4.33747,4.33966,4.33516,4.33966,5260000.0
2009-05-05 01:14:00,4.33795,4.33973,4.33454,4.33918,7880000.0
2009-05-05 01:15:00,4.34924,4.34924,4.33497,4.33497,5250000.0
2009-05-05 01:16:00,4.33022,4.33922,4.33022,4.33428,6000000.0
2009-05-05 01:17:00,4.33921,4.3398,4.33519,4.3398,4500000.0
2009-05-05 01:18:00,4.339,4.34556,4.33795,4.34117,5630000.0
2009-05-05 01:19:00,4.34856,4.34856,4.33974,4.33985,5630000.0
2009-05-05 01:20:00,4.33747,4.33966,4.33516,4.33966,4890000.0
2009-05-05 01:21:00,4.33912,4.33978,4.33429,4.33901,6760000.0
2009-05-05 01:22:00,4.33747,4.33966,4.33516,4.33966,5260000.0
2009-05-05 01:23:00,4.33516,4.34004,4.33516,4.33839,4130000.0
2009-05-05 01:24:00,4.33962,4.33962,4.33022,4.33022,7130000.0
2009-05-05 01:25:00,4.33747,4.33966,4.33516,4.33966,5260000.0
2009-05-05 01:26:00,4.33428,4.33962,4.33428,4.33934,7500000.0
2009-05-05 01:27:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 01:28:00,4.33967,4.33967,4.33428,4.33809,6750000.0
2009-05-05 01:29:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 01:30:00,4.34878,4.34878,4.33993,4.33993,3750000.0
2009-05-05 01:31:00,4.33962,4.33965,4.32838,4.33872,5630000.0
2009-05-05 01:32:00,4.33383,4.33962,4.33022,4.33022,5630000.0
2009-05-05 01:33:00,4.33784,4.34021,4.33432,4.33602,4880000.0
2009-05-05 01:34:00,4.33454,4.33897,4.33022,4.33428,6760000.0
2009-05-05 01:35:00,4.33896,4.34046,4.33263,4.33263,8250000.0
2009-05-05 01:36:00,4.33802,4.34029,4.33022,4.33695,6380000.0
2009-05-05 01:37:00,4.33483,4.34029,4.32787,4.33022,4510000.0
2009-05-05 01:38:00,4.33022,4.34046,4.33022,4.33833,7130000.0
2009-05-05 01:39:00,4.33897,4.34028,4.33416,4.33454,7880000.0
2009-05-05 01:40:00,4.33258,4.34004,4.33258,4.33819,5630000.0
2009-05-05 01:41:00,4.34395,4.34555,4.33806,4.34219,5260000.0
2009-05-05 01:42:00,4.33962,4.33962,4.33428,4.33819,6750000.0
2009-05-05 01:43:00,4.33445,4.33445,4.33418,4.33418,1500000.0
2009-05-05 01:44:00,4.33772,4.34839,4.33461,4.34612,20630000.0
2009-05-05 01:45:00,4.33022,4.34046,4.33022,4.33802,4500000.0
2009-05-05 01:46:00,4.33587,4.33896,4.33022,4.33729,6000000.0
2009-05-05 01:47:00,4.33956,4.33978,4.33151,4.33454,7140000.0
2009-05-05 01:48:00,4.33886,4.33915,4.33262,4.33819,5630000.0
2009-05-05 01:49:00,4.33819,4.33963,4.33445,4.33729,6750000.0
2009-05-05 01:50:00,4.33445,4.33972,4.33022,4.33927,6380000.0
2009-05-05 01:51:00,4.33898,4.33957,4.3326,4.33896,4880000.0
2009-05-05 01:52:00,4.33809,4.33962,4.32932,4.33634,6750000.0
2009-05-05 01:53:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 01:54:00,4.33707,4.34007,4.33432,4.33897,7880000.0
2009-05-05 01:55:00,4.3386,4.34046,4.33022,4.33901,8260000.0
2009-05-05 01:56:00,4.33055,4.34011,4.33022,4.33454,7500000.0
2009-05-05 01:57:00,4.33958,4.33974,4.33022,4.3396,5630000.0
2009-05-05 01:58:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 02:01:00,4.33716,4.33962,4.33716,4.33716,3010000.0
2009-05-05 02:02:00,4.34046,4.34046,4.33516,4.33978,4500000.0
2009-05-05 02:03:00,4.33966,4.33966,4.33432,4.33802,5630000.0
2009-05-05 02:04:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 02:05:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 02:06:00,4.33022,4.34046,4.33022,4.33022,5250000.0
2009-05-05 02:07:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 02:08:00,4.33516,4.33962,4.33516,4.33962,3750000.0
2009-05-05 02:09:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 02:10:00,4.33747,4.33966,4.33516,4.33966,6000000.0
2009-05-05 02:11:00,4.33901,4.33978,4.33022,4.33587,4880000.0
2009-05-05 02:12:00,4.33022,4.34017,4.33022,4.33947,6000000.0
2009-05-05 02:13:00,4.33967,4.34008,4.33022,4.33947,5260000.0
2009-05-05 02:14:00,4.33784,4.33978,4.33695,4.33912,4880000.0
2009-05-05 02:15:00,4.34855,4.34855,4.32942,4.32989,9000000.0
2009-05-05 02:16:00,4.33784,4.34011,4.33784,4.34011,4500000.0
2009-05-05 02:17:00,4.33587,4.33962,4.33022,4.33022,5630000.0
2009-05-05 02:18:00,4.33912,4.33962,4.33342,4.33638,6750000.0
2009-05-05 02:19:00,4.34372,4.34411,4.33923,4.33923,5630000.0
2009-05-05 02:20:00,4.33967,4.33981,4.33806,4.33981,3750000.0
2009-05-05 02:21:00,4.33993,4.33993,4.33022,4.33819,8250000.0
2009-05-05 02:22:00,4.33894,4.34008,4.33587,4.33896,6750000.0
2009-05-05 02:23:00,4.33587,4.34008,4.33326,4.33326,6000000.0
2009-05-05 02:24:00,4.34046,4.34046,4.33261,4.33261,6380000.0
2009-05-05 02:25:00,4.33868,4.33962,4.33052,4.33482,6760000.0
2009-05-05 02:26:00,4.33602,4.34029,4.33342,4.33962,6380000.0
2009-05-05 02:27:00,4.33827,4.33978,4.33454,4.33454,6000000.0
2009-05-05 02:28:00,4.34017,4.34017,4.33433,4.33922,4500000.0
2009-05-05 02:29:00,4.33962,4.34046,4.33342,4.33587,5630000.0
2009-05-05 02:30:00,4.34641,4.34641,4.33022,4.33022,11630000.0
2009-05-05 02:31:00,4.34029,4.34029,4.33342,4.33894,4880000.0
2009-05-05 02:32:00,4.33959,4.34017,4.33342,4.33482,10500000.0
2009-05-05 02:33:00,4.33896,4.33993,4.33454,4.33901,7880000.0
2009-05-05 02:34:00,4.33342,4.34029,4.33193,4.33819,7130000.0
2009-05-05 02:35:00,4.33433,4.33962,4.33433,4.33833,6000000.0
2009-05-05 02:36:00,4.33947,4.33974,4.33839,4.33974,5250000.0
2009-05-05 02:37:00,4.33868,4.34003,4.33193,4.33445,4130000.0
2009-05-05 02:38:00,4.33802,4.33962,4.33454,4.33947,4500000.0
2009-05-05 02:39:00,4.34011,4.34011,4.32838,4.32838,4890000.0
2009-05-05 02:40:00,4.33716,4.34046,4.32838,4.34008,7500000.0
2009-05-05 02:41:00,4.33428,4.33868,4.33428,4.33454,5250000.0
2009-05-05 02:42:00,4.33872,4.34011,4.33872,4.33946,5250000.0
2009-05-05 02:43:00,4.33816,4.33978,4.33816,4.33978,1500000.0
2009-05-05 02:44:00,4.33428,4.33454,4.33428,4.33454,1500000.0
2009-05-05 02:45:00,4.34844,4.34844,4.33777,4.33777,3000000.0
2009-05-05 02:46:00,4.33955,4.33955,4.33955,4.33955,750000.0
2009-05-05 02:47:00,4.33602,4.33602,4.33022,4.33022,1500000.0
2009-05-05 02:48:00,4.33022,4.33022,4.33022,4.33022,750000.0
2009-05-05 02:49:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 02:50:00,4.33962,4.33962,4.33052,4.33482,5250000.0
2009-05-05 02:51:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 02:52:00,4.33908,4.34011,4.33487,4.33551,5260000.0
2009-05-05 02:53:00,4.33962,4.33962,4.33587,4.33749,5630000.0
2009-05-05 02:54:00,4.33022,4.33896,4.33022,4.33801,4500000.0
2009-05-05 02:55:00,4.33959,4.33969,4.33959,4.33969,1500000.0
2009-05-05 02:56:00,4.33962,4.33962,4.33022,4.33877,5630000.0
2009-05-05 02:57:00,4.33055,4.33959,4.33022,4.33896,5250000.0
2009-05-05 02:58:00,4.33454,4.33967,4.33055,4.33967,6380000.0
2009-05-05 02:59:00,4.33816,4.33962,4.33428,4.33962,6000000.0
2009-05-05 03:00:00,4.33743,4.33962,4.32788,4.33551,6000000.0
2009-05-05 03:01:00,4.33872,4.34011,4.32788,4.33946,6750000.0
2009-05-05 03:02:00,4.33432,4.33962,4.33432,4.33743,5250000.0
2009-05-05 03:03:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 03:04:00,4.33896,4.33966,4.33433,4.33433,7130000.0
2009-05-05 03:05:00,4.3386,4.34046,4.33022,4.33901,7510000.0
2009-05-05 03:06:00,4.33886,4.33962,4.33454,4.33454,4880000.0
2009-05-05 03:07:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 03:08:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 03:09:00,4.33819,4.33962,4.32872,4.33922,5250000.0
2009-05-05 03:10:00,4.33747,4.33972,4.33516,4.33972,3750000.0
2009-05-05 03:11:00,4.33966,4.33966,4.33801,4.33894,5630000.0
2009-05-05 03:12:00,4.33962,4.34011,4.33428,4.33851,7500000.0
2009-05-05 03:13:00,4.33962,4.33962,4.33022,4.33872,5630000.0
2009-05-05 03:14:00,4.33732,4.33966,4.33022,4.33587,11250000.0
2009-05-05 03:15:00,4.33587,4.33962,4.33445,4.33839,4130000.0
2009-05-05 03:16:00,4.33896,4.34006,4.33602,4.33827,5250000.0
2009-05-05 03:17:00,4.33602,4.3399,4.33022,4.33896,6000000.0
2009-05-05 03:18:00,4.34011,4.34011,4.33418,4.33418,6000000.0
2009-05-05 03:19:00,4.33022,4.33897,4.32838,4.33843,8260000.0
2009-05-05 03:20:00,4.33967,4.33978,4.33516,4.33962,8250000.0
2009-05-05 03:21:00,4.33454,4.34011,4.33022,4.33815,8250000.0
2009-05-05 03:22:00,4.33258,4.33959,4.33052,4.33795,6000000.0
2009-05-05 03:23:00,4.33896,4.33973,4.33052,4.33819,4890000.0
2009-05-05 03:24:00,4.3396,4.3396,4.33022,4.33922,7500000.0
2009-05-05 03:25:00,4.34054,4.34883,4.33598,4.34851,5630000.0
2009-05-05 03:26:00,4.33022,4.34006,4.33022,4.33587,6020000.0
2009-05-05 03:27:00,4.33966,4.33966,4.33602,4.33947,4500000.0
2009-05-05 03:28:00,4.33972,4.33978,4.33326,4.33428,5630000.0
2009-05-05 03:29:00,4.33894,4.33969,4.33022,4.33022,5250000.0
2009-05-05 03:30:00,4.34912,4.34912,4.33629,4.33629,8630000.0
2009-05-05 03:31:00,4.33934,4.33934,4.33428,4.33428,7500000.0
2009-05-05 03:32:00,4.33815,4.33972,4.33022,4.33022,4130000.0
2009-05-05 03:33:00,4.33483,4.33972,4.33022,4.33856,7510000.0
2009-05-05 03:34:00,4.33743,4.34011,4.33055,4.33055,7500000.0
2009-05-05 03:35:00,4.33819,4.33819,4.33433,4.33716,2250000.0
2009-05-05 03:36:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 03:37:00,4.33954,4.33962,4.33433,4.33433,6000000.0
2009-05-05 03:38:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 03:39:00,4.33901,4.33962,4.33819,4.33962,4130000.0
2009-05-05 03:40:00,4.3386,4.34046,4.33022,4.33901,7140000.0
2009-05-05 03:41:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 03:42:00,4.33954,4.33954,4.33022,4.33432,3750000.0
2009-05-05 03:43:00,4.33962,4.34042,4.33809,4.33966,3380000.0
2009-05-05 03:44:00,4.33496,4.33978,4.33496,4.33978,5250000.0
2009-05-05 03:45:00,4.34839,4.34839,4.33195,4.33995,7880000.0
2009-05-05 03:46:00,4.33716,4.33896,4.33716,4.33747,3750000.0
2009-05-05 03:47:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 03:48:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 03:49:00,4.33962,4.33978,4.33022,4.33454,7880000.0
2009-05-05 03:50:00,4.33806,4.33991,4.33428,4.33978,7510000.0
2009-05-05 03:51:00,4.33901,4.33978,4.32838,4.32838,7130000.0
2009-05-05 03:52:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 03:53:00,4.33954,4.33966,4.33022,4.33473,7880000.0
2009-05-05 03:54:00,4.3386,4.34046,4.33022,4.33901,8250000.0
2009-05-05 03:55:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 03:56:00,4.33022,4.34046,4.33022,4.33488,6750000.0
2009-05-05 03:57:00,4.3386,4.34046,4.33022,4.33901,7880000.0
2009-05-05 03:58:00,4.33966,4.34046,4.33454,4.33587,6000000.0
2009-05-05 03:59:00,4.33955,4.33962,4.33428,4.33962,4510000.0
2009-05-05 04:00:00,4.34114,4.35001,4.33445,4.34233,4500000.0
2009-05-05 04:01:00,4.33445,4.34011,4.33428,4.33962,7880000.0
2009-05-05 04:02:00,4.33802,4.33962,4.33052,4.33962,5250000.0
2009-05-05 04:03:00,4.33839,4.33978,4.33022,4.33978,7500000.0
2009-05-05 04:04:00,4.33915,4.33962,4.33022,4.33962,4880000.0
2009-05-05 04:05:00,4.33962,4.33962,4.33022,4.33896,5260000.0
2009-05-05 04:06:00,4.33757,4.33757,4.33757,4.33757,750000.0
2009-05-05 04:07:00,4.33022,4.33815,4.33022,4.33815,1500000.0
2009-05-05 04:08:00,4.33454,4.33454,4.33454,4.33454,750000.0
2009-05-05 04:09:00,4.33961,4.34647,4.33743,4.33743,5630000.0
2009-05-05 04:10:00,4.33479,4.34418,4.33479,4.34185,7500000.0
2009-05-05 04:11:00,4.33788,4.34279,4.33703,4.33819,4500000.0
2009-05-05 04:12:00,4.34484,4.34488,4.33752,4.34488,6000000.0
2009-05-05 04:15:00,4.34699,4.34699,4.32838,4.32838,10140000.0
2009-05-05 04:16:00,4.33163,4.34408,4.33163,4.34408,6760000.0
2009-05-05 04:17:00,4.3324,4.34223,4.33012,4.33012,7500000.0
2009-05-05 04:18:00,4.32901,4.33932,4.32901,4.33829,8250000.0
2009-05-05 04:20:00,4.33249,4.33249,4.33092,4.33092,1500000.0
2009-05-05 04:25:00,4.33301,4.33301,4.32718,4.33176,5250000.0
2009-05-05 04:26:00,4.32312,4.33256,4.32312,4.3295,10890000.0
2009-05-05 04:27:00,4.33245,4.33268,4.32312,4.32718,7140000.0
2009-05-05 04:28:00,4.33907,4.33907,4.32931,4.32931,12760000.0
2009-05-05 04:29:00,4.33897,4.33897,4.33261,4.33368,4500000.0
2009-05-05 04:30:00,4.33461,4.34136,4.33349,4.33554,6010000.0
2009-05-05 04:31:00,4.33245,4.33245,4.33092,4.33092,1500000.0
2009-05-05 04:32:00,4.32793,4.34304,4.32793,4.33821,7500000.0
2009-05-05 04:33:00,4.33705,4.33712,4.33195,4.33712,7140000.0
2009-05-05 04:34:00,4.33716,4.33716,4.33076,4.33493,4500000.0
2009-05-05 04:35:00,4.33736,4.33736,4.32753,4.33076,8640000.0
2009-05-05 04:36:00,4.33238,4.33712,4.32604,4.32802,4130000.0
2009-05-05 04:37:00,4.32772,4.33728,4.32772,4.33712,4130000.0
2009-05-05 04:38:00,4.33497,4.33593,4.33497,4.33593,1500000.0
2009-05-05 04:39:00,4.33635,4.33792,4.32538,4.33466,7500000.0
2009-05-05 04:40:00,4.33756,4.33756,4.33204,4.33712,6000000.0
2009-05-05 04:41:00,4.34697,4.34697,4.33355,4.338,10510000.0
2009-05-05 04:42:00,4.33204,4.33756,4.33168,4.33168,6750000.0
2009-05-05 04:43:00,4.33552,4.33796,4.33552,4.33697,3380000.0
2009-05-05 04:44:00,4.33716,4.33716,4.32772,4.32772,7130000.0
2009-05-05 04:45:00,4.34739,4.34739,4.33415,4.33764,4880000.0
2009-05-05 04:46:00,4.33269,4.33712,4.32772,4.32772,9760000.0
2009-05-05 04:47:00,4.33723,4.33753,4.32772,4.33559,7880000.0
2009-05-05 04:48:00,4.33182,4.33195,4.33182,4.33195,1500000.0
2009-05-05 04:49:00,4.33662,4.33723,4.32772,4.33697,3750000.0
2009-05-05 04:50:00,4.33712,4.33712,4.33712,4.33712,380000.0
2009-05-05 04:51:00,4.33622,4.33622,4.33221,4.33221,1500000.0
2009-05-05 04:52:00,4.33778,4.33778,4.33646,4.33646,1130000.0
2009-05-05 04:53:00,4.33337,4.33337,4.33337,4.33337,380000.0
2009-05-05 04:54:00,4.33605,4.33716,4.32772,4.33646,10130000.0
2009-05-05 04:55:00,4.33717,4.33717,4.32805,4.33651,6750000.0
2009-05-05 04:56:00,4.33754,4.33754,4.33534,4.33622,4880000.0
2009-05-05 04:57:00,4.33552,4.33704,4.32772,4.33534,4130000.0
2009-05-05 04:58:00,4.33637,4.33761,4.32772,4.33705,7500000.0
2009-05-05 04:59:00,4.33352,4.33716,4.32772,4.32772,10510000.0
2009-05-05 05:00:00,4.34578,4.34578,4.3328,4.33916,1880000.0
2009-05-05 05:01:00,4.33163,4.33651,4.33163,4.33651,1500000.0
2009-05-05 05:02:00,4.33635,4.33722,4.32772,4.33337,5260000.0
2009-05-05 05:03:00,4.33697,4.33705,4.32772,4.33352,7500000.0
2009-05-05 05:04:00,4.3332,4.34153,4.3332,4.339,6000000.0
2009-05-05 05:05:00,4.33337,4.33705,4.33038,4.33646,6010000.0
2009-05-05 05:06:00,4.33696,4.33697,4.32538,4.33204,10130000.0
2009-05-05 05:07:00,4.33677,4.33796,4.33337,4.33337,4500000.0
2009-05-05 05:08:00,4.33238,4.33712,4.32588,4.33617,7500000.0
2009-05-05 05:09:00,4.33705,4.33712,4.33178,4.33651,5630000.0
2009-05-05 05:10:00,4.33662,4.33707,4.33662,4.33707,1500000.0
2009-05-05 05:11:00,4.33697,4.33697,4.33697,4.33697,750000.0
2009-05-05 05:12:00,4.32805,4.32805,4.32805,4.32805,750000.0
2009-05-05 05:13:00,4.33178,4.33178,4.33178,4.33178,1500000.0
2009-05-05 05:14:00,4.3371,4.33712,4.32805,4.33651,3750000.0
2009-05-05 05:15:00,4.34713,4.34713,4.32711,4.32711,9750000.0
2009-05-05 05:16:00,4.32682,4.33712,4.32682,4.33712,6010000.0
2009-05-05 05:17:00,4.33178,4.33761,4.33178,4.33644,9750000.0
2009-05-05 05:18:00,4.33337,4.33705,4.33337,4.33552,3000000.0
2009-05-05 05:19:00,4.33672,4.33756,4.33183,4.33712,10880000.0
2009-05-05 05:20:00,4.3341,4.33733,4.32772,4.33183,8630000.0
2009-05-05 05:21:00,4.33707,4.33709,4.33561,4.33561,3750000.0
2009-05-05 05:22:00,4.33677,4.33723,4.33183,4.33183,7500000.0
2009-05-05 05:23:00,4.33704,4.33717,4.33704,4.33717,2250000.0
2009-05-05 05:24:00,4.33388,4.33756,4.32772,4.33712,5630000.0
2009-05-05 05:25:00,4.33237,4.33761,4.32772,4.33761,6000000.0
2009-05-05 05:26:00,4.33076,4.33761,4.33076,4.33092,7500000.0
2009-05-05 05:27:00,4.33707,4.33761,4.32772,4.33458,3760000.0
2009-05-05 05:28:00,4.33337,4.33767,4.32772,4.32772,8260000.0
2009-05-05 05:29:00,4.33761,4.33761,4.32772,4.33622,6390000.0
2009-05-05 05:30:00,4.33472,4.34023,4.33472,4.34023,1130000.0
2009-05-05 05:31:00,4.33736,4.33736,4.33552,4.33552,1500000.0
2009-05-05 05:32:00,4.33552,4.33552,4.33552,4.33552,750000.0
2009-05-05 05:33:00,4.33552,4.33712,4.32772,4.33183,6750000.0
2009-05-05 05:34:00,4.33728,4.33728,4.32772,4.33455,7510000.0
2009-05-05 05:35:00,4.33646,4.33717,4.32772,4.33569,7880000.0
2009-05-05 05:36:00,4.33652,4.33743,4.3301,4.33552,6000000.0
2009-05-05 05:37:00,4.33697,4.33778,4.33497,4.3361,4880000.0
2009-05-05 05:38:00,4.33233,4.33792,4.32802,4.33457,8630000.0
2009-05-05 05:39:00,4.33761,4.33761,4.33337,4.33337,3750000.0
2009-05-05 05:40:00,4.33266,4.33644,4.33163,4.33552,3380000.0
2009-05-05 05:41:00,4.33569,4.33741,4.32772,4.33232,8250000.0
2009-05-05 05:42:00,4.33717,4.33717,4.33646,4.33646,1880000.0
2009-05-05 05:43:00,4.33717,4.33717,4.33636,4.33636,1500000.0
2009-05-05 05:44:00,4.33352,4.3371,4.33232,4.33566,4130000.0
2009-05-05 05:45:00,4.34647,4.34647,4.33022,4.33314,6020000.0
2009-05-05 05:46:00,4.33304,4.33712,4.32682,4.33622,7510000.0
2009-05-05 05:47:00,4.33704,4.33712,4.33013,4.33651,6000000.0
2009-05-05 05:48:00,4.3361,4.33712,4.33013,4.33463,6750000.0
2009-05-05 05:49:00,4.33177,4.33569,4.33177,4.33337,4500000.0
2009-05-05 05:50:00,4.33617,4.33767,4.33076,4.33337,10880000.0
2009-05-05 05:51:00,4.33622,4.33706,4.33559,4.33641,3380000.0
2009-05-05 05:52:00,4.33767,4.33796,4.33177,4.33204,10880000.0
2009-05-05 05:53:00,4.33463,4.33651,4.32802,4.33569,5630000.0
2009-05-05 05:54:00,4.33724,4.33724,4.32767,4.33337,7130000.0
2009-05-05 05:55:00,4.33499,4.33499,4.33195,4.33195,1500000.0
2009-05-05 05:56:00,4.33709,4.33709,4.33709,4.33709,750000.0
2009-05-05 05:57:00,4.33709,4.33709,4.33709,4.33709,380000.0
2009-05-05 05:58:00,4.33534,4.33534,4.33534,4.33534,380000.0
2009-05-05 05:59:00,4.33583,4.33767,4.33204,4.33707,11630000.0
2009-05-05 06:00:00,4.34635,4.34635,4.32753,4.32753,12010000.0
2009-05-05 06:01:00,4.33076,4.33712,4.33076,4.33636,6000000.0
2009-05-05 06:02:00,4.32772,4.33662,4.32772,4.33534,4880000.0
2009-05-05 06:03:00,4.33668,4.33772,4.3318,4.33352,6380000.0
2009-05-05 06:04:00,4.33644,4.33644,4.33195,4.33569,3750000.0
2009-05-05 06:05:00,4.33233,4.33767,4.33065,4.33445,7500000.0
2009-05-05 06:06:00,4.33204,4.33715,4.33178,4.33204,4880000.0
2009-05-05 06:07:00,4.33736,4.33736,4.33736,4.33736,750000.0
2009-05-05 06:08:00,4.33552,4.33552,4.33552,4.33552,750000.0
2009-05-05 06:09:00,4.33204,4.33728,4.33204,4.33221,3750000.0
2009-05-05 06:10:00,4.33569,4.33569,4.33569,4.33569,750000.0
2009-05-05 06:11:00,4.33715,4.33715,4.33552,4.33552,1500000.0
2009-05-05 06:12:00,4.33646,4.33646,4.33646,4.33646,1500000.0
2009-05-05 06:13:00,4.32772,4.33712,4.32772,4.33204,5630000.0
2009-05-05 06:14:00,4.33724,4.33724,4.32772,4.33644,4140000.0
2009-05-05 06:15:00,4.34512,4.34512,4.3333,4.3333,9750000.0
2009-05-05 06:16:00,4.33282,4.33754,4.33163,4.3371,7130000.0
2009-05-05 06:17:00,4.33499,4.338,4.3301,4.33445,6380000.0
2009-05-05 06:18:00,4.33651,4.33717,4.33651,4.33651,5250000.0
2009-05-05 06:19:00,4.33712,4.33715,4.32633,4.33569,6010000.0
2009-05-05 06:20:00,4.33638,4.33638,4.32588,4.3358,3750000.0
2009-05-05 06:21:00,4.33673,4.33699,4.32901,4.33651,6000000.0
2009-05-05 06:22:00,4.33337,4.33724,4.33337,4.33724,1500000.0
2009-05-05 06:23:00,4.33743,4.33743,4.33743,4.33743,750000.0
2009-05-05 06:24:00,4.33622,4.33743,4.32772,4.33743,5250000.0
2009-05-05 06:25:00,4.32802,4.33534,4.32802,4.33534,1500000.0
2009-05-05 06:26:00,4.33195,4.33195,4.33195,4.33195,750000.0
2009-05-05 06:27:00,4.33182,4.33182,4.33182,4.33182,750000.0
2009-05-05 06:28:00,4.33183,4.33712,4.32588,4.32588,5630000.0
2009-05-05 06:29:00,4.33689,4.34622,4.33689,4.3378,7880000.0
2009-05-05 06:30:00,4.346,4.346,4.33068,4.33068,9760000.0
2009-05-05 06:31:00,4.33662,4.33662,4.33204,4.33479,7130000.0
2009-05-05 06:32:00,4.33173,4.33651,4.33173,4.33337,5630000.0
2009-05-05 06:33:00,4.33706,4.33779,4.33011,4.33779,4880000.0
2009-05-05 06:34:00,4.33644,4.33721,4.33007,4.33338,5630000.0
2009-05-05 06:35:00,4.33545,4.33638,4.33182,4.3341,5250000.0
2009-05-05 06:36:00,4.33352,4.33712,4.33178,4.33178,5250000.0
2009-05-05 06:37:00,4.33761,4.33761,4.32772,4.32772,6750000.0
2009-05-05 06:38:00,4.33551,4.33662,4.32682,4.33662,5630000.0
2009-05-05 06:39:00,4.33712,4.33712,4.33499,4.33647,6750000.0
2009-05-05 06:40:00,4.33529,4.33712,4.32772,4.33712,7130000.0
2009-05-05 06:41:00,4.33672,4.33672,4.32604,4.33457,3750000.0
2009-05-05 06:42:00,4.33718,4.33796,4.33133,4.33133,5260000.0
2009-05-05 06:43:00,4.33204,4.33723,4.32901,4.33723,4880000.0
2009-05-05 06:44:00,4.33651,4.33712,4.32682,4.32682,6000000.0
2009-05-05 06:45:00,4.34533,4.34533,4.33399,4.33707,9390000.0
2009-05-05 06:46:00,4.33712,4.33712,4.33246,4.33635,4130000.0
2009-05-05 06:47:00,4.33463,4.33728,4.32802,4.33177,7880000.0
2009-05-05 06:48:00,4.33076,4.33717,4.32772,4.33233,8250000.0
2009-05-05 06:49:00,4.33712,4.33736,4.33133,4.33736,5630000.0
2009-05-05 06:50:00,4.33462,4.33646,4.33178,4.33221,4130000.0
2009-05-05 06:51:00,4.33497,4.33767,4.33178,4.33767,5250000.0
2009-05-05 06:52:00,4.33589,4.33709,4.32772,4.33337,5260000.0
2009-05-05 06:53:00,4.3371,4.33717,4.32802,4.33182,7500000.0
2009-05-05 06:54:00,4.33651,4.33712,4.3301,4.33568,7510000.0
2009-05-05 06:55:00,4.33499,4.3371,4.32772,4.3371,5630000.0
2009-05-05 06:56:00,4.33925,4.34134,4.32952,4.34075,5260000.0
2009-05-05 06:57:00,4.33541,4.3446,4.33252,4.33252,7880000.0
2009-05-05 06:58:00,4.34363,4.34454,4.33727,4.34259,5260000.0
2009-05-05 07:00:00,4.34709,4.34709,4.32949,4.3324,6010000.0
2009-05-05 07:05:00,4.33733,4.33733,4.33173,4.33173,1500000.0
2009-05-05 07:06:00,4.33038,4.33712,4.33038,4.33712,1500000.0
2009-05-05 07:07:00,4.33701,4.33707,4.33038,4.33707,4890000.0
2009-05-05 07:08:00,4.33707,4.33707,4.33707,4.33707,750000.0
2009-05-05 07:09:00,4.33337,4.33719,4.33204,4.33568,5250000.0
2009-05-05 07:10:00,4.33568,4.33733,4.32633,4.3341,7900000.0
2009-05-05 07:11:00,4.33272,4.33635,4.33173,4.33549,4500000.0
2009-05-05 07:12:00,4.33238,4.33761,4.33182,4.33182,3380000.0
2009-05-05 07:13:00,4.3408,4.34685,4.3376,4.33986,4880000.0
2009-05-05 07:14:00,4.3463,4.3463,4.33564,4.3412,4890000.0
2009-05-05 07:15:00,4.33749,4.33966,4.33734,4.33734,2250000.0
2009-05-05 07:20:00,4.33868,4.33976,4.33315,4.33894,6380000.0
2009-05-05 07:22:00,4.33819,4.34042,4.33488,4.34042,4520000.0
2009-05-05 07:23:00,4.33454,4.33968,4.33454,4.33968,1500000.0
2009-05-05 07:24:00,4.33747,4.33966,4.33516,4.33966,5630000.0
2009-05-05 07:25:00,4.33896,4.33896,4.33495,4.33516,3380000.0
2009-05-05 07:26:00,4.33602,4.33973,4.33022,4.33922,4890000.0
2009-05-05 07:27:00,4.33433,4.33993,4.33342,4.33828,6760000.0
2009-05-05 07:28:00,4.33587,4.33962,4.33062,4.33868,5640000.0
2009-05-05 07:29:00,4.33951,4.33951,4.33342,4.33729,3000000.0
2009-05-05 07:30:00,4.33978,4.34814,4.3386,4.3386,3380000.0
2009-05-05 07:31:00,4.33925,4.33964,4.33022,4.33867,9760000.0
2009-05-05 07:32:00,4.33957,4.33972,4.33417,4.33962,7510000.0
2009-05-05 07:33:00,4.33495,4.34021,4.32838,4.33949,6760000.0
2009-05-05 07:34:00,4.33454,4.33962,4.33017,4.33896,7510000.0
2009-05-05 07:35:00,4.33962,4.34017,4.33441,4.33968,6390000.0
2009-05-05 07:36:00,4.33445,4.34011,4.33022,4.33454,7130000.0
2009-05-05 07:37:00,4.33052,4.33929,4.33052,4.33819,5630000.0
2009-05-05 07:38:00,4.33879,4.34011,4.33587,4.33896,7890000.0
2009-05-05 07:39:00,4.33872,4.33967,4.33263,4.33957,10510000.0
2009-05-05 07:40:00,4.33669,4.33813,4.32728,4.33705,7130000.0
2009-05-05 07:41:00,4.3297,4.34654,4.3297,4.33799,5630000.0
2009-05-05 07:42:00,4.33354,4.34877,4.33354,4.34877,7130000.0
2009-05-05 07:45:00,4.34645,4.34645,4.33521,4.33521,2250000.0
2009-05-05 07:46:00,4.33073,4.33073,4.32528,4.32528,1500000.0
2009-05-05 07:47:00,4.32916,4.32916,4.32916,4.32916,750000.0
2009-05-05 07:48:00,4.32545,4.32971,4.32545,4.32971,1500000.0
2009-05-05 07:49:00,4.32927,4.33046,4.32588,4.33046,4500000.0
2009-05-05 07:50:00,4.33888,4.33926,4.33003,4.33926,5260000.0
2009-05-05 07:51:00,4.33767,4.34805,4.33489,4.34383,6000000.0
2009-05-05 07:52:00,4.34792,4.34792,4.32546,4.33279,6000000.0
2009-05-05 07:53:00,4.34611,4.3464,4.33451,4.3377,4510000.0
2009-05-05 07:54:00,4.3476,4.34839,4.33745,4.33745,5250000.0
2009-05-05 07:55:00,4.33504,4.34387,4.32437,4.32437,8250000.0
2009-05-05 07:56:00,4.32655,4.33676,4.32655,4.33305,7880000.0
2009-05-05 07:57:00,4.33333,4.33333,4.32974,4.33311,3380000.0
2009-05-05 07:58:00,4.31518,4.333,4.31518,4.333,5630000.0
2009-05-05 07:59:00,4.33202,4.34229,4.33054,4.33054,6750000.0
2009-05-05 08:00:00,4.32515,4.33876,4.32515,4.33421,9380000.0
2009-05-05 08:01:00,4.33135,4.33898,4.33135,4.33489,4890000.0
2009-05-05 08:02:00,4.3363,4.34285,4.33054,4.33151,6000000.0
2009-05-05 08:03:00,4.33098,4.34086,4.32865,4.33682,8270000.0
2009-05-05 08:04:00,4.33654,4.34028,4.33654,4.34028,2250000.0
2009-05-05 08:05:00,4.33177,4.3364,4.32642,4.3364,6760000.0
2009-05-05 08:06:00,4.33962,4.3402,4.3282,4.3402,7130000.0
2009-05-05 08:07:00,4.33791,4.34617,4.33791,4.34225,4880000.0
2009-05-05 08:08:00,4.34395,4.34675,4.33395,4.34166,7510000.0
2009-05-05 08:09:00,4.34014,4.34068,4.33023,4.33375,7510000.0
2009-05-05 08:10:00,4.32721,4.33971,4.32538,4.33971,4880000.0
2009-05-05 08:11:00,4.34836,4.34836,4.33404,4.33404,5630000.0
2009-05-05 08:12:00,4.34797,4.34797,4.33296,4.34313,5260000.0
2009-05-05 08:13:00,4.34477,4.34836,4.34477,4.34836,1500000.0
2009-05-05 08:14:00,4.34743,4.34852,4.34148,4.34363,11250000.0
2009-05-05 08:15:00,4.34899,4.34899,4.33748,4.34669,6000000.0
2009-05-05 08:16:00,4.34048,4.34888,4.34048,4.34385,6010000.0
2009-05-05 08:17:00,4.34897,4.34897,4.33559,4.34262,4880000.0
2009-05-05 08:18:00,4.34143,4.34837,4.33809,4.34325,7880000.0
2009-05-05 08:19:00,4.34103,4.34126,4.33162,4.34007,8630000.0
2009-05-05 08:20:00,4.33383,4.34985,4.33383,4.34985,7130000.0
2009-05-05 08:21:00,4.33919,4.3466,4.33919,4.34313,4880000.0
2009-05-05 08:22:00,4.34231,4.34745,4.33726,4.34294,5260000.0
2009-05-05 08:23:00,4.35055,4.35055,4.33424,4.33424,5630000.0
2009-05-05 08:24:00,4.34209,4.34946,4.34209,4.34458,7500000.0
2009-05-05 08:25:00,4.3427,4.35115,4.33714,4.34896,9750000.0
2009-05-05 08:27:00,4.35052,4.3512,4.33769,4.34914,9760000.0
2009-05-05 08:28:00,4.34969,4.35137,4.34084,4.35137,9380000.0
2009-05-05 08:29:00,4.34454,4.34693,4.33551,4.33948,9760000.0
2009-05-05 08:30:00,4.3489,4.3489,4.33567,4.34354,4130000.0
2009-05-05 08:32:00,4.34799,4.34957,4.34418,4.34418,5260000.0
2009-05-05 08:34:00,4.34887,4.35018,4.34305,4.34413,10130000.0
2009-05-05 08:35:00,4.34273,4.34809,4.33916,4.33916,7130000.0
2009-05-05 08:36:00,4.342,4.34642,4.34003,4.34642,6760000.0
2009-05-05 08:37:00,4.34111,4.34757,4.34098,4.34609,8250000.0
2009-05-05 08:39:00,4.34962,4.35141,4.33924,4.35141,8630000.0
2009-05-05 08:40:00,4.34112,4.35016,4.3389,4.34327,5260000.0
2009-05-05 08:41:00,4.34703,4.3511,4.33862,4.3511,4500000.0
2009-05-05 08:42:00,4.34778,4.35317,4.34372,4.35097,6380000.0
2009-05-05 08:43:00,4.34608,4.34936,4.34086,4.34936,7130000.0
2009-05-05 08:44:00,4.34967,4.34967,4.34122,4.34889,7130000.0
2009-05-05 08:45:00,4.35243,4.35243,4.34582,4.35228,4880000.0
2009-05-05 08:46:00,4.34148,4.35091,4.34148,4.34746,10130000.0
2009-05-05 08:47:00,4.34349,4.34997,4.34212,4.34251,5250000.0
2009-05-05 08:48:00,4.34684,4.35166,4.34189,4.35166,7880000.0
2009-05-05 08:49:00,4.35353,4.36505,4.34736,4.36025,6010000.0
2009-05-05 08:50:00,4.35398,4.35948,4.34621,4.35948,6750000.0
2009-05-05 08:51:00,4.36024,4.36024,4.34487,4.35805,5250000.0
2009-05-05 08:52:00,4.35395,4.35954,4.34789,4.35954,9750000.0
2009-05-05 08:53:00,4.35847,4.35847,4.34519,4.35346,10510000.0
2009-05-05 08:54:00,4.35267,4.36392,4.35196,4.35678,8260000.0
2009-05-05 08:55:00,4.35502,4.36258,4.34733,4.36082,6750000.0
2009-05-05 08:56:00,4.36444,4.36444,4.35471,4.35793,3750000.0
2009-05-05 08:57:00,4.3565,4.3565,4.34278,4.3555,6380000.0
2009-05-05 08:58:00,4.36238,4.36238,4.3588,4.36122,5250000.0
2009-05-05 08:59:00,4.35649,4.36024,4.34972,4.35605,6380000.0
2009-05-05 09:00:00,4.36051,4.36051,4.34059,4.35263,6750000.0
2009-05-05 09:01:00,4.34966,4.36172,4.34618,4.34618,7500000.0
2009-05-05 09:02:00,4.3633,4.3633,4.3525,4.3525,5630000.0
2009-05-05 09:03:00,4.35347,4.36173,4.34815,4.35517,9750000.0
2009-05-05 09:04:00,4.35391,4.36782,4.34498,4.36637,7510000.0
2009-05-05 09:05:00,4.36469,4.36515,4.35571,4.3615,7890000.0
2009-05-05 09:06:00,4.36584,4.36584,4.35158,4.35727,8250000.0
2009-05-05 09:07:00,4.36745,4.36745,4.35726,4.35726,7130000.0
2009-05-05 09:08:00,4.36467,4.36922,4.36176,4.36502,8260000.0
2009-05-05 09:09:00,4.36013,4.36685,4.36013,4.36542,7510000.0
2009-05-05 09:10:00,4.3605,4.36714,4.36009,4.36009,7130000.0
2009-05-05 09:11:00,4.36469,4.36654,4.36202,4.36202,5630000.0
2009-05-05 09:12:00,4.36359,4.36887,4.35895,4.36062,6000000.0
2009-05-05 09:13:00,4.36829,4.36847,4.36415,4.36847,3380000.0
2009-05-05 09:14:00,4.3682,4.36865,4.35952,4.36847,6750000.0
2009-05-05 09:15:00,4.3701,4.37267,4.36167,4.36711,9750000.0
2009-05-05 09:16:00,4.36551,4.36748,4.35155,4.36175,14260000.0
2009-05-05 09:17:00,4.36468,4.37021,4.35977,4.36712,10500000.0
2009-05-05 09:18:00,4.36535,4.36538,4.3554,4.36322,9000000.0
2009-05-05 09:19:00,4.36236,4.36236,4.35331,4.35901,4880000.0
2009-05-05 09:20:00,4.36377,4.36377,4.35076,4.36253,8630000.0
2009-05-05 09:21:00,4.3599,4.3637,4.35487,4.36318,5250000.0
2009-05-05 09:22:00,4.36404,4.36493,4.35816,4.36423,8630000.0
2009-05-05 09:23:00,4.36307,4.36307,4.35322,4.36073,8260000.0
2009-05-05 09:24:00,4.35963,4.36525,4.3589,4.36395,5260000.0
2009-05-05 09:25:00,4.35874,4.36223,4.35519,4.35956,9380000.0
2009-05-05 09:26:00,4.35808,4.36438,4.35808,4.35829,5250000.0
2009-05-05 09:27:00,4.35725,4.36842,4.35725,4.36707,7500000.0
2009-05-05 09:28:00,4.36032,4.3679,4.35651,4.36289,8250000.0
2009-05-05 09:29:00,4.36593,4.36692,4.36216,4.36216,4880000.0
2009-05-05 09:30:00,4.3642,4.36966,4.35773,4.35773,8260000.0
2009-05-05 09:31:00,4.35982,4.36361,4.35291,4.35291,7130000.0
2009-05-05 09:32:00,4.36358,4.36358,4.35365,4.35365,5630000.0
2009-05-05 09:33:00,4.36029,4.36318,4.35748,4.35786,4880000.0
2009-05-05 09:34:00,4.36159,4.36327,4.35188,4.36152,7510000.0
2009-05-05 09:35:00,4.35495,4.36172,4.35133,4.35497,7500000.0
2009-05-05 09:36:00,4.36156,4.36398,4.36118,4.36388,5250000.0
2009-05-05 09:37:00,4.36358,4.36358,4.35542,4.35542,6750000.0
2009-05-05 09:38:00,4.35904,4.36554,4.35904,4.36492,5250000.0
2009-05-05 09:39:00,4.36123,4.36418,4.35817,4.36418,6750000.0
2009-05-05 09:40:00,4.36519,4.36519,4.35552,4.36236,8630000.0
2009-05-05 09:41:00,4.36236,4.36236,4.35076,4.35995,6000000.0
2009-05-05 09:42:00,4.35997,4.36255,4.35223,4.36023,6000000.0
2009-05-05 09:43:00,4.35675,4.35675,4.35397,4.35397,1500000.0
2009-05-05 09:44:00,4.35282,4.35908,4.35282,4.35784,6380000.0
2009-05-05 09:45:00,4.35478,4.36018,4.35478,4.36018,5630000.0
2009-05-05 09:46:00,4.35426,4.36119,4.35426,4.3608,5250000.0
2009-05-05 09:47:00,4.35692,4.36558,4.35591,4.35591,6000000.0
2009-05-05 09:48:00,4.35726,4.35909,4.35464,4.35863,2630000.0
2009-05-05 09:49:00,4.36387,4.36387,4.35389,4.36371,6380000.0
2009-05-05 09:50:00,4.35886,4.36494,4.35623,4.36325,10140000.0
2009-05-05 09:51:00,4.35841,4.35946,4.35422,4.35719,4880000.0
2009-05-05 09:52:00,4.34991,4.36185,4.34991,4.35944,10130000.0
2009-05-05 09:53:00,4.36301,4.36739,4.35683,4.36376,10140000.0
2009-05-05 09:54:00,4.36103,4.3654,4.35947,4.36075,6000000.0
2009-05-05 09:55:00,4.3649,4.3649,4.36268,4.36268,1880000.0
2009-05-05 09:56:00,4.35939,4.35939,4.35939,4.35939,750000.0
2009-05-05 09:57:00,4.36543,4.36803,4.35564,4.35564,8250000.0
2009-05-05 09:58:00,4.36372,4.36538,4.35738,4.35919,6750000.0
2009-05-05 09:59:00,4.36571,4.36571,4.35343,4.35935,9760000.0
2009-05-05 10:00:00,4.36027,4.36701,4.35646,4.36187,9380000.0
2009-05-05 10:02:00,4.34977,4.36156,4.34977,4.36152,10510000.0
2009-05-05 10:03:00,4.35635,4.36524,4.35513,4.36524,4510000.0
2009-05-05 10:04:00,4.36339,4.36431,4.3538,4.36127,8250000.0
2009-05-05 10:05:00,4.36391,4.36391,4.35733,4.35733,6390000.0
2009-05-05 10:06:00,4.3635,4.36401,4.35351,4.3613,9390000.0
2009-05-05 10:07:00,4.36223,4.36241,4.35382,4.36217,6750000.0
2009-05-05 10:08:00,4.36001,4.36392,4.35858,4.362,5260000.0
2009-05-05 10:09:00,4.36356,4.3658,4.36196,4.36552,6750000.0
2009-05-05 10:10:00,4.3624,4.36766,4.3606,4.36682,9750000.0
2009-05-05 10:11:00,4.36664,4.36745,4.35523,4.36521,4140000.0
2009-05-05 10:12:00,4.35999,4.36694,4.35786,4.36301,6380000.0
2009-05-05 10:13:00,4.36058,4.36711,4.35645,4.36517,9010000.0
2009-05-05 10:14:00,4.3623,4.36606,4.358,4.35985,10880000.0
2009-05-05 10:15:00,4.36254,4.36774,4.3605,4.3665,6760000.0
2009-05-05 10:16:00,4.35931,4.3673,4.35837,4.35837,10130000.0
2009-05-05 10:17:00,4.36673,4.36792,4.36372,4.36762,4880000.0
2009-05-05 10:18:00,4.36595,4.36673,4.36344,4.36544,7130000.0
2009-05-05 10:19:00,4.36652,4.36652,4.35582,4.35891,7140000.0
2009-05-05 10:20:00,4.3659,4.3659,4.35698,4.35928,6380000.0
2009-05-05 10:21:00,4.35403,4.36164,4.35403,4.36002,4510000.0
2009-05-05 10:22:00,4.36071,4.36344,4.3582,4.3582,6380000.0
2009-05-05 10:23:00,4.36121,4.36178,4.35151,4.36107,6010000.0
2009-05-05 10:24:00,4.35892,4.35985,4.34831,4.35235,7130000.0
2009-05-05 10:25:00,4.35349,4.35671,4.34742,4.34851,6380000.0
2009-05-05 10:26:00,4.35375,4.35375,4.34549,4.35117,5260000.0
2009-05-05 10:27:00,4.34225,4.3515,4.34181,4.34181,5250000.0
2009-05-05 10:28:00,4.35139,4.35189,4.34572,4.34897,10500000.0
2009-05-05 10:29:00,4.35186,4.35186,4.34082,4.34905,7510000.0
2009-05-05 10:30:00,4.34333,4.34845,4.33764,4.33823,9020000.0
2009-05-05 10:31:00,4.34432,4.34636,4.33891,4.34485,9750000.0
2009-05-05 10:32:00,4.34808,4.34808,4.3377,4.34304,10140000.0
2009-05-05 10:33:00,4.34845,4.34869,4.33926,4.34606,7890000.0
2009-05-05 10:34:00,4.34549,4.34986,4.34423,4.34816,6750000.0
2009-05-05 10:35:00,4.34865,4.34907,4.33936,4.34815,8260000.0
2009-05-05 10:36:00,4.34721,4.34966,4.34357,4.34661,6750000.0
2009-05-05 10:37:00,4.3488,4.34972,4.34464,4.3493,8260000.0
2009-05-05 10:38:00,4.34813,4.34946,4.33818,4.34073,7510000.0
2009-05-05 10:39:00,4.34448,4.34996,4.34383,4.34996,7130000.0
2009-05-05 10:40:00,4.3464,4.34894,4.34216,4.3481,5630000.0
2009-05-05 10:41:00,4.35121,4.35121,4.34019,4.34732,8260000.0
2009-05-05 10:42:00,4.34902,4.35003,4.33926,4.34293,6010000.0
2009-05-05 10:43:00,4.34765,4.34979,4.34524,4.34524,4880000.0
2009-05-05 10:44:00,4.34811,4.34817,4.34219,4.34507,9010000.0
2009-05-05 10:45:00,4.34541,4.3502,4.34452,4.34621,6000000.0
2009-05-05 10:46:00,4.34749,4.34972,4.33739,4.34839,7130000.0
2009-05-05 10:47:00,4.34896,4.34896,4.33886,4.34873,8260000.0
2009-05-05 10:48:00,4.34892,4.35012,4.34307,4.34501,8250000.0
2009-05-05 10:49:00,4.34348,4.3467,4.33938,4.34404,7500000.0
2009-05-05 10:50:00,4.33962,4.3477,4.33866,4.34587,6380000.0
2009-05-05 10:51:00,4.3418,4.34756,4.34009,4.34104,5630000.0
2009-05-05 10:52:00,4.3458,4.34793,4.34282,4.34725,8270000.0
2009-05-05 10:53:00,4.34117,4.34839,4.34117,4.3464,4520000.0
2009-05-05 10:54:00,4.34562,4.35061,4.34512,4.35061,5270000.0
2009-05-05 10:55:00,4.34957,4.34957,4.3428,4.34563,7880000.0
2009-05-05 10:56:00,4.34641,4.34862,4.34138,4.34696,8630000.0
2009-05-05 10:57:00,4.33871,4.34857,4.33871,4.34651,4880000.0
2009-05-05 10:58:00,4.34021,4.34615,4.34021,4.3418,6000000.0
2009-05-05 10:59:00,4.34623,4.34893,4.33972,4.34531,5260000.0
2009-05-05 11:00:00,4.34921,4.34921,4.34248,4.34768,7130000.0
2009-05-05 11:01:00,4.34412,4.36028,4.34412,4.35735,6010000.0
2009-05-05 11:02:00,4.35211,4.35751,4.35211,4.35415,5250000.0
2009-05-05 11:03:00,4.3578,4.3578,4.34331,4.34438,8640000.0
2009-05-05 11:04:00,4.35151,4.35665,4.35001,4.35342,10510000.0
2009-05-05 11:05:00,4.34417,4.35229,4.34417,4.35017,6000000.0
2009-05-05 11:06:00,4.34892,4.3542,4.3454,4.35294,9380000.0
2009-05-05 11:07:00,4.34985,4.35546,4.34478,4.35188,5630000.0
2009-05-05 11:08:00,4.35477,4.35545,4.34431,4.35527,8640000.0
2009-05-05 11:09:00,4.34566,4.35576,4.34566,4.35127,5250000.0
2009-05-05 11:10:00,4.35352,4.35413,4.34798,4.34884,6000000.0
2009-05-05 11:11:00,4.35514,4.35514,4.34621,4.35429,6390000.0
2009-05-05 11:12:00,4.35447,4.35447,4.34781,4.35012,6000000.0
2009-05-05 11:13:00,4.3495,4.35475,4.3495,4.35324,7130000.0
2009-05-05 11:14:00,4.34821,4.35314,4.34372,4.35307,6380000.0
2009-05-05 11:15:00,4.35164,4.35658,4.34693,4.34693,6380000.0
2009-05-05 11:16:00,4.35221,4.35485,4.34579,4.35359,7130000.0
2009-05-05 11:17:00,4.34919,4.35426,4.34743,4.35373,6380000.0
2009-05-05 11:18:00,4.34812,4.35271,4.34687,4.34687,7500000.0
2009-05-05 11:19:00,4.35231,4.35591,4.34966,4.3533,5260000.0
2009-05-05 11:20:00,4.35579,4.35579,4.34572,4.34683,6020000.0
2009-05-05 11:21:00,4.3535,4.3535,4.34371,4.34792,8630000.0
2009-05-05 11:22:00,4.35392,4.35575,4.35243,4.35372,8260000.0
2009-05-05 11:23:00,4.3497,4.35437,4.34483,4.34483,7500000.0
2009-05-05 11:24:00,4.35404,4.35685,4.3506,4.35499,11260000.0
2009-05-05 11:25:00,4.35564,4.35564,4.34745,4.3507,6750000.0
2009-05-05 11:26:00,4.35299,4.35483,4.34567,4.35455,6000000.0
2009-05-05 11:27:00,4.35278,4.35497,4.35148,4.35304,4880000.0
2009-05-05 11:28:00,4.35084,4.35482,4.35084,4.35349,6010000.0
2009-05-05 11:29:00,4.35322,4.35457,4.34797,4.3485,7130000.0
2009-05-05 11:30:00,4.35052,4.35394,4.34801,4.35015,6750000.0
2009-05-05 11:31:00,4.35289,4.35449,4.34697,4.3525,7880000.0
2009-05-05 11:32:00,4.35316,4.35372,4.34862,4.35372,4880000.0
2009-05-05 11:33:00,4.35456,4.3578,4.3453,4.3453,9760000.0
2009-05-05 11:34:00,4.34846,4.35261,4.34669,4.3495,6380000.0
2009-05-05 11:35:00,4.34863,4.35787,4.34863,4.3534,12000000.0
2009-05-05 11:36:00,4.34904,4.35348,4.34256,4.3528,8640000.0
2009-05-05 11:37:00,4.35335,4.35335,4.3424,4.35169,7140000.0
2009-05-05 11:38:00,4.34794,4.35247,4.34208,4.3512,8630000.0
2009-05-05 11:39:00,4.35048,4.35048,4.33866,4.34221,7880000.0
2009-05-05 11:40:00,4.34883,4.35167,4.34616,4.35167,5260000.0
2009-05-05 11:41:00,4.34968,4.35115,4.34166,4.35097,7890000.0
2009-05-05 11:42:00,4.35095,4.35331,4.34584,4.35171,5250000.0
2009-05-05 11:43:00,4.34935,4.35128,4.33809,4.34432,7510000.0
2009-05-05 11:44:00,4.34945,4.34945,4.33802,4.3457,6380000.0
2009-05-05 11:45:00,4.34729,4.3482,4.34092,4.345,9010000.0
2009-05-05 11:46:00,4.33696,4.34731,4.33696,4.34134,11650000.0
2009-05-05 11:47:00,4.34779,4.34937,4.34493,4.34937,7500000.0
2009-05-05 11:48:00,4.347,4.34868,4.34179,4.34748,4880000.0
2009-05-05 11:49:00,4.34338,4.34832,4.33773,4.34832,6010000.0
2009-05-05 11:50:00,4.34538,4.34855,4.34321,4.34784,6010000.0
2009-05-05 11:51:00,4.34878,4.34976,4.33824,4.34809,7140000.0
2009-05-05 11:52:00,4.34893,4.35066,4.33823,4.34682,8250000.0
2009-05-05 11:53:00,4.34407,4.35165,4.34373,4.35165,8630000.0
2009-05-05 11:54:00,4.35188,4.35188,4.34296,4.34319,5630000.0
2009-05-05 11:55:00,4.35147,4.35147,4.33844,4.34965,9760000.0
2009-05-05 11:56:00,4.34881,4.3514,4.34816,4.35002,4880000.0
2009-05-05 11:57:00,4.3485,4.35238,4.34561,4.34561,10130000.0
2009-05-05 11:58:00,4.35309,4.35338,4.34179,4.3525,7880000.0
2009-05-05 11:59:00,4.35247,4.35328,4.34351,4.35238,5260000.0
2009-05-05 12:00:00,4.35414,4.35498,4.34786,4.35378,7130000.0
2009-05-05 12:01:00,4.34828,4.35419,4.34828,4.3491,4880000.0
2009-05-05 12:02:00,4.34912,4.35531,4.34836,4.35417,4510000.0
2009-05-05 12:03:00,4.35617,4.35617,4.35007,4.35327,6010000.0
2009-05-05 12:04:00,4.35421,4.35648,4.34889,4.35292,6010000.0
2009-05-05 12:05:00,4.35583,4.35611,4.34592,4.35444,5250000.0
2009-05-05 12:06:00,4.35316,4.35401,4.34323,4.34323,9000000.0
2009-05-05 12:07:00,4.35434,4.35434,4.34489,4.34819,4880000.0
2009-05-05 12:08:00,4.3518,4.35621,4.34731,4.35222,7130000.0
2009-05-05 12:09:00,4.35006,4.35011,4.3391,4.34872,6760000.0
2009-05-05 12:10:00,4.34138,4.35873,4.34138,4.35371,10890000.0
2009-05-05 12:11:00,4.35232,4.35326,4.34311,4.35288,10510000.0
2009-05-05 12:12:00,4.34867,4.35229,4.34628,4.3496,6010000.0
2009-05-05 12:13:00,4.34665,4.35305,4.34665,4.35171,5630000.0
2009-05-05 12:14:00,4.34908,4.3531,4.34447,4.34447,5250000.0
2009-05-05 12:15:00,4.34695,4.35197,4.34607,4.35197,4880000.0
2009-05-05 12:16:00,4.34899,4.35298,4.34754,4.35096,9000000.0
2009-05-05 12:17:00,4.35058,4.35118,4.34524,4.35099,6380000.0
2009-05-05 12:18:00,4.35053,4.35053,4.33924,4.34287,7510000.0
2009-05-05 12:19:00,4.34139,4.35111,4.34044,4.34282,5630000.0
2009-05-05 12:20:00,4.34861,4.35296,4.33998,4.34768,7500000.0
2009-05-05 12:21:00,4.34444,4.34962,4.34012,4.34799,7510000.0
2009-05-05 12:23:00,4.33966,4.35309,4.33966,4.35113,6000000.0
2009-05-05 12:24:00,4.34952,4.35217,4.342,4.35085,7130000.0
2009-05-05 12:25:00,4.34997,4.35155,4.34015,4.34786,7130000.0
2009-05-05 12:26:00,4.34156,4.35184,4.34022,4.34489,10510000.0
2009-05-05 12:27:00,4.34814,4.35188,4.34164,4.35188,6760000.0
2009-05-05 12:28:00,4.35247,4.35247,4.3414,4.35146,7140000.0
2009-05-05 12:29:00,4.35143,4.35143,4.34386,4.34386,7500000.0
2009-05-05 12:30:00,4.3489,4.35012,4.33994,4.34955,10880000.0
2009-05-05 12:31:00,4.34558,4.35075,4.34547,4.34947,9000000.0
2009-05-05 12:32:00,4.34925,4.35148,4.34553,4.35028,12390000.0
2009-05-05 12:33:00,4.34602,4.3495,4.3439,4.3495,8260000.0
2009-05-05 12:34:00,4.34625,4.35191,4.34219,4.34219,5630000.0
2009-05-05 12:35:00,4.35035,4.35035,4.33874,4.34577,7500000.0
2009-05-05 12:36:00,4.34829,4.35111,4.33847,4.34877,6390000.0
2009-05-05 12:37:00,4.34618,4.34698,4.33658,4.33658,8250000.0
2009-05-05 12:38:00,4.34664,4.34921,4.34252,4.34252,7500000.0
2009-05-05 12:39:00,4.34689,4.34846,4.34185,4.34686,4880000.0
2009-05-05 12:40:00,4.34651,4.34886,4.33423,4.34886,8630000.0
2009-05-05 12:41:00,4.34754,4.34864,4.34242,4.34242,7880000.0
2009-05-05 12:42:00,4.3485,4.34991,4.3424,4.34991,5630000.0
2009-05-05 12:43:00,4.34617,4.34646,4.34214,4.34646,7520000.0
2009-05-05 12:44:00,4.34792,4.34896,4.34022,4.34479,6380000.0
2009-05-05 12:45:00,4.34222,4.35041,4.34221,4.34958,5250000.0
2009-05-05 12:46:00,4.33996,4.3478,4.339,4.34434,6760000.0
2009-05-05 12:47:00,4.34731,4.35059,4.34543,4.3503,6750000.0
2009-05-05 12:48:00,4.34667,4.35201,4.34239,4.34447,10130000.0
2009-05-05 12:49:00,4.34699,4.35014,4.34093,4.34093,9000000.0
2009-05-05 12:50:00,4.34582,4.34822,4.34049,4.346,7880000.0
2009-05-05 12:51:00,4.33824,4.3484,4.33824,4.34226,9380000.0
2009-05-05 12:52:00,4.34512,4.34819,4.33732,4.3473,4510000.0
2009-05-05 12:53:00,4.34517,4.34835,4.34141,4.34633,6000000.0
2009-05-05 12:54:00,4.34725,4.34757,4.34011,4.34757,7880000.0
2009-05-05 12:55:00,4.34516,4.34994,4.34012,4.34483,6750000.0
2009-05-05 12:56:00,4.34402,4.34921,4.34291,4.34695,12390000.0
2009-05-05 12:57:00,4.3473,4.35113,4.34011,4.34011,6760000.0
2009-05-05 12:58:00,4.34007,4.3466,4.34007,4.34565,6380000.0
2009-05-05 12:59:00,4.34396,4.34808,4.34243,4.34808,7130000.0
2009-05-05 13:00:00,4.34456,4.34973,4.33905,4.34542,10890000.0
2009-05-05 13:01:00,4.34288,4.34707,4.34188,4.34454,6750000.0
2009-05-05 13:02:00,4.34395,4.34531,4.33481,4.33824,6750000.0
2009-05-05 13:03:00,4.34315,4.34446,4.33793,4.34395,5640000.0
2009-05-05 13:04:00,4.3435,4.34425,4.33128,4.3407,8630000.0
2009-05-05 13:05:00,4.34377,4.34377,4.33592,4.34203,10130000.0
2009-05-05 13:06:00,4.34206,4.34206,4.33579,4.34076,7880000.0
2009-05-05 13:07:00,4.33812,4.34156,4.33403,4.33777,5260000.0
2009-05-05 13:08:00,4.34192,4.3426,4.33651,4.33651,9390000.0
2009-05-05 13:09:00,4.34029,4.34039,4.32904,4.33955,7510000.0
2009-05-05 13:10:00,4.3362,4.34211,4.33027,4.33792,7510000.0
2009-05-05 13:11:00,4.34105,4.34275,4.33503,4.34275,10880000.0
2009-05-05 13:12:00,4.33826,4.34519,4.33151,4.34301,7130000.0
2009-05-05 13:13:00,4.34281,4.34375,4.33619,4.34283,6000000.0
2009-05-05 13:14:00,4.33861,4.3458,4.33306,4.33643,7500000.0
2009-05-05 13:15:00,4.34539,4.34539,4.34209,4.34399,5250000.0
2009-05-05 13:16:00,4.33849,4.34456,4.33267,4.33477,7130000.0
2009-05-05 13:17:00,4.33171,4.34113,4.33171,4.33995,5260000.0
2009-05-05 13:18:00,4.33687,4.34327,4.32995,4.33822,6380000.0
2009-05-05 13:19:00,4.3337,4.33907,4.32798,4.32798,6380000.0
2009-05-05 13:20:00,4.33843,4.33843,4.32682,4.33692,6000000.0
2009-05-05 13:21:00,4.33365,4.33565,4.32779,4.32865,7500000.0
2009-05-05 13:22:00,4.3374,4.3391,4.3337,4.33612,6000000.0
2009-05-05 13:23:00,4.33091,4.33787,4.32683,4.33539,6750000.0
2009-05-05 13:24:00,4.33289,4.33684,4.32792,4.33684,6750000.0
2009-05-05 13:25:00,4.33636,4.33786,4.32893,4.33734,5630000.0
2009-05-05 13:26:00,4.33833,4.33905,4.33294,4.33799,7880000.0
2009-05-05 13:27:00,4.33582,4.33798,4.33421,4.33771,4880000.0
2009-05-05 13:28:00,4.33865,4.33865,4.33267,4.33633,6000000.0
2009-05-05 13:29:00,4.33538,4.34067,4.33123,4.33628,8250000.0
2009-05-05 13:30:00,4.33695,4.33873,4.32934,4.33808,12010000.0
2009-05-05 13:31:00,4.33395,4.33723,4.33176,4.33445,4880000.0
2009-05-05 13:32:00,4.33002,4.33867,4.3282,4.33867,9000000.0
2009-05-05 13:33:00,4.34165,4.34312,4.33536,4.34033,9020000.0
2009-05-05 13:34:00,4.33426,4.3394,4.32971,4.33699,9750000.0
2009-05-05 13:35:00,4.34188,4.34377,4.33244,4.3424,8260000.0
2009-05-05 13:36:00,4.33982,4.34376,4.33792,4.34101,9010000.0
2009-05-05 13:37:00,4.332,4.3416,4.32924,4.33537,9750000.0
2009-05-05 13:38:00,4.3362,4.34408,4.3358,4.33943,6390000.0
2009-05-05 13:39:00,4.33998,4.34088,4.33444,4.34078,10130000.0
2009-05-05 13:40:00,4.34055,4.34087,4.33459,4.33634,7510000.0
2009-05-05 13:41:00,4.34264,4.34264,4.33729,4.34027,6000000.0
2009-05-05 13:42:00,4.34024,4.34249,4.33554,4.33751,6000000.0
2009-05-05 13:43:00,4.34152,4.34197,4.33538,4.33629,6380000.0
2009-05-05 13:44:00,4.34165,4.34165,4.33597,4.33634,8250000.0
2009-05-05 13:45:00,4.34042,4.34114,4.33177,4.34114,8260000.0
2009-05-05 13:46:00,4.33571,4.34117,4.33552,4.34117,5630000.0
2009-05-05 13:47:00,4.33932,4.33995,4.33108,4.33995,7130000.0
2009-05-05 13:48:00,4.34053,4.34144,4.33122,4.3401,9010000.0
2009-05-05 13:49:00,4.33932,4.34026,4.33008,4.3356,9380000.0
2009-05-05 13:50:00,4.33838,4.34101,4.33436,4.33771,7510000.0
2009-05-05 13:51:00,4.33265,4.34029,4.33265,4.33969,7880000.0
2009-05-05 13:52:00,4.33386,4.34007,4.33386,4.33486,6750000.0
2009-05-05 13:53:00,4.34078,4.34122,4.32707,4.33853,7880000.0
2009-05-05 13:54:00,4.33557,4.34083,4.33393,4.3406,7500000.0
2009-05-05 13:55:00,4.3377,4.34455,4.3358,4.34305,10130000.0
2009-05-05 13:56:00,4.3399,4.34491,4.33728,4.33728,7130000.0
2009-05-05 13:57:00,4.34401,4.34401,4.33415,4.33754,7890000.0
2009-05-05 13:58:00,4.33968,4.34461,4.33351,4.33636,10500000.0
2009-05-05 13:59:00,4.34357,4.34558,4.33478,4.34306,9760000.0
2009-05-05 14:00:00,4.34204,4.34318,4.33141,4.34179,6760000.0
2009-05-05 14:01:00,4.34352,4.34446,4.33912,4.33926,5630000.0
2009-05-05 14:02:00,4.33426,4.34267,4.33426,4.34192,4510000.0
2009-05-05 14:03:00,4.33479,4.34314,4.3331,4.34194,6750000.0
2009-05-05 14:04:00,4.33851,4.34439,4.33397,4.33894,6750000.0
2009-05-05 14:05:00,4.34335,4.34335,4.33023,4.33903,9390000.0
2009-05-05 14:06:00,4.33839,4.34583,4.33564,4.34382,9390000.0
2009-05-05 14:07:00,4.34114,4.34501,4.34009,4.34037,5250000.0
2009-05-05 14:08:00,4.34249,4.3431,4.33066,4.34005,6000000.0
2009-05-05 14:09:00,4.34354,4.34437,4.33838,4.33919,6000000.0
2009-05-05 14:10:00,4.33808,4.3433,4.33055,4.33787,9760000.0
2009-05-05 14:11:00,4.34234,4.34491,4.33517,4.34491,6380000.0
2009-05-05 14:12:00,4.34346,4.34375,4.33507,4.34051,4880000.0
2009-05-05 14:13:00,4.34042,4.34405,4.33638,4.34331,6000000.0
2009-05-05 14:14:00,4.33309,4.34394,4.33309,4.33931,6390000.0
2009-05-05 14:15:00,4.33911,4.34285,4.33409,4.34285,5250000.0
2009-05-05 14:16:00,4.34103,4.34327,4.33646,4.33646,6000000.0
2009-05-05 14:17:00,4.34076,4.34291,4.33653,4.34235,9010000.0
2009-05-05 14:18:00,4.33761,4.34232,4.3325,4.34013,5250000.0
2009-05-05 14:19:00,4.34157,4.34431,4.33398,4.34287,6750000.0
2009-05-05 14:20:00,4.34378,4.34421,4.33741,4.34371,5250000.0
2009-05-05 14:21:00,4.34329,4.34481,4.33537,4.34173,7500000.0
2009-05-05 14:22:00,4.34261,4.34402,4.33852,4.33852,8260000.0
2009-05-05 14:23:00,4.34237,4.34534,4.33455,4.34534,7880000.0
2009-05-05 14:24:00,4.34181,4.34261,4.33675,4.34131,8250000.0
2009-05-05 14:25:00,4.33745,4.34662,4.33534,4.34458,7500000.0
2009-05-05 14:26:00,4.33948,4.34077,4.33102,4.33638,5630000.0
2009-05-05 14:27:00,4.34198,4.34265,4.33242,4.33798,7890000.0
2009-05-05 14:28:00,4.33655,4.3408,4.32972,4.33807,10130000.0
2009-05-05 14:29:00,4.33751,4.34024,4.32786,4.3393,9380000.0
2009-05-05 14:30:00,4.34139,4.34206,4.33587,4.33587,6760000.0
2009-05-05 14:31:00,4.33686,4.34058,4.32965,4.33272,7510000.0
2009-05-05 14:32:00,4.33326,4.33934,4.32993,4.33224,9750000.0
2009-05-05 14:33:00,4.33484,4.33666,4.32695,4.3292,7140000.0
2009-05-05 14:34:00,4.33328,4.33946,4.33328,4.33748,9010000.0
2009-05-05 14:35:00,4.33409,4.33678,4.33015,4.33669,7140000.0
2009-05-05 14:36:00,4.33582,4.33582,4.32951,4.33488,4890000.0
2009-05-05 14:37:00,4.33587,4.33794,4.32834,4.33108,7500000.0
2009-05-05 14:38:00,4.33677,4.34407,4.3302,4.33753,6760000.0
2009-05-05 14:39:00,4.33562,4.3391,4.33505,4.33505,6380000.0
2009-05-05 14:40:00,4.33407,4.33708,4.33047,4.33205,5630000.0
2009-05-05 14:41:00,4.33253,4.33846,4.33056,4.33281,5250000.0
2009-05-05 14:42:00,4.3333,4.33909,4.32912,4.33754,6750000.0
2009-05-05 14:43:00,4.33483,4.33796,4.33483,4.33483,5630000.0
2009-05-05 14:44:00,4.33698,4.3391,4.3292,4.3391,7500000.0
2009-05-05 14:45:00,4.33608,4.33963,4.33529,4.33963,6760000.0
2009-05-05 14:46:00,4.33752,4.33809,4.32684,4.33779,7880000.0
2009-05-05 14:47:00,4.33629,4.3391,4.32938,4.33761,6760000.0
2009-05-05 14:48:00,4.33798,4.33908,4.33259,4.33525,6000000.0
2009-05-05 14:49:00,4.33843,4.33846,4.32876,4.33609,4140000.0
2009-05-05 14:50:00,4.3309,4.33795,4.32727,4.32727,5260000.0
2009-05-05 14:51:00,4.33508,4.33895,4.33262,4.33303,6380000.0
2009-05-05 14:52:00,4.33273,4.33895,4.33174,4.33895,7500000.0
2009-05-05 14:53:00,4.3413,4.3413,4.33051,4.3326,9760000.0
2009-05-05 14:54:00,4.33917,4.33989,4.33336,4.33685,6760000.0
2009-05-05 14:55:00,4.33843,4.33918,4.32959,4.33233,8630000.0
2009-05-05 14:56:00,4.33736,4.34006,4.331,4.3385,9750000.0
2009-05-05 14:57:00,4.33301,4.33829,4.32879,4.33457,9760000.0
2009-05-05 14:58:00,4.33602,4.33952,4.33279,4.33704,12000000.0
2009-05-05 14:59:00,4.33475,4.33495,4.33034,4.33463,4880000.0
2009-05-05 15:00:00,4.33836,4.33931,4.32758,4.33808,8630000.0
2009-05-05 15:01:00,4.33254,4.33537,4.32903,4.3343,6000000.0
2009-05-05 15:02:00,4.33021,4.3361,4.32905,4.3361,10130000.0
2009-05-05 15:03:00,4.33001,4.33563,4.32878,4.32878,6000000.0
2009-05-05 15:04:00,4.33225,4.33266,4.32435,4.32816,5630000.0
2009-05-05 15:05:00,4.32845,4.32881,4.31851,4.32736,6000000.0
2009-05-05 15:06:00,4.32452,4.32789,4.32237,4.3263,4510000.0
2009-05-05 15:07:00,4.32817,4.33218,4.32479,4.33015,7510000.0
2009-05-05 15:08:00,4.32708,4.32888,4.32428,4.32677,5250000.0
2009-05-05 15:09:00,4.32403,4.33465,4.32351,4.33413,9000000.0
2009-05-05 15:10:00,4.32386,4.33162,4.32118,4.33093,7130000.0
2009-05-05 15:11:00,4.32523,4.33573,4.32457,4.33412,6390000.0
2009-05-05 15:12:00,4.33094,4.33437,4.32785,4.32879,7880000.0
2009-05-05 15:13:00,4.33088,4.33259,4.3279,4.33189,7500000.0
2009-05-05 15:14:00,4.32881,4.33444,4.32881,4.33444,5250000.0
2009-05-05 15:15:00,4.33479,4.33479,4.32463,4.33447,8630000.0
2009-05-05 15:16:00,4.33316,4.33421,4.3249,4.33295,9380000.0
2009-05-05 15:17:00,4.32915,4.33505,4.32915,4.33002,4880000.0
2009-05-05 15:18:00,4.33339,4.33559,4.33191,4.33275,5630000.0
2009-05-05 15:19:00,4.33123,4.33476,4.32872,4.33028,7500000.0
2009-05-05 15:20:00,4.33065,4.33514,4.3208,4.33514,12380000.0
2009-05-05 15:21:00,4.33447,4.33456,4.32639,4.33453,6000000.0
2009-05-05 15:22:00,4.33148,4.3346,4.32713,4.33358,5250000.0
2009-05-05 15:23:00,4.33605,4.33637,4.3287,4.32996,6000000.0
2009-05-05 15:24:00,4.33033,4.33535,4.32463,4.33392,6750000.0
2009-05-05 15:25:00,4.33233,4.33687,4.32932,4.33024,7130000.0
2009-05-05 15:26:00,4.33267,4.33449,4.32837,4.32837,4880000.0
2009-05-05 15:27:00,4.33361,4.33492,4.3324,4.33347,6000000.0
2009-05-05 15:28:00,4.33075,4.33643,4.32653,4.33588,4880000.0
2009-05-05 15:29:00,4.33776,4.33776,4.32722,4.33504,12000000.0
2009-05-05 15:30:00,4.33802,4.33829,4.32986,4.33379,7500000.0
2009-05-05 15:31:00,4.33399,4.33738,4.33218,4.33681,4880000.0
2009-05-05 15:32:00,4.3369,4.33937,4.33297,4.33377,7880000.0
2009-05-05 15:33:00,4.33693,4.34032,4.3315,4.34014,8630000.0
2009-05-05 15:34:00,4.34082,4.34082,4.3332,4.3332,4520000.0
2009-05-05 15:35:00,4.33595,4.34285,4.32869,4.34285,6380000.0
2009-05-05 15:36:00,4.33663,4.3415,4.33625,4.34083,7130000.0
2009-05-05 15:37:00,4.34128,4.34173,4.33418,4.33828,10510000.0
2009-05-05 15:38:00,4.33986,4.34269,4.33229,4.3344,9000000.0
2009-05-05 15:39:00,4.33459,4.33927,4.33307,4.33925,5250000.0
2009-05-05 15:40:00,4.3384,4.3384,4.32892,4.33759,4880000.0
2009-05-05 15:41:00,4.33579,4.33741,4.33201,4.33692,9760000.0
2009-05-05 15:42:00,4.33877,4.33877,4.33164,4.33198,4880000.0
2009-05-05 15:43:00,4.33281,4.33645,4.33029,4.33645,6750000.0
2009-05-05 15:44:00,4.33668,4.3368,4.32726,4.33478,9770000.0
2009-05-05 15:45:00,4.33704,4.33704,4.32411,4.3343,7510000.0
2009-05-05 15:46:00,4.33481,4.33768,4.33243,4.33674,5260000.0
2009-05-05 15:47:00,4.33583,4.33773,4.33367,4.33709,6760000.0
2009-05-05 15:48:00,4.33559,4.33714,4.32975,4.33532,7500000.0
2009-05-05 15:49:00,4.33493,4.33773,4.3303,4.33727,7130000.0
2009-05-05 15:50:00,4.33468,4.34073,4.32985,4.33921,8260000.0
2009-05-05 15:51:00,4.32925,4.3403,4.32925,4.33818,6000000.0
2009-05-05 15:52:00,4.33652,4.34086,4.33652,4.34086,5260000.0
2009-05-05 15:53:00,4.34735,4.34883,4.34223,4.34819,6750000.0
2009-05-05 15:54:00,4.34753,4.34844,4.34373,4.34722,7130000.0
2009-05-05 15:55:00,4.34827,4.34827,4.34221,4.34221,9010000.0
2009-05-05 15:56:00,4.3468,4.34723,4.33827,4.34226,6010000.0
2009-05-05 15:57:00,4.33833,4.34642,4.33694,4.33694,7130000.0
2009-05-05 15:58:00,4.34105,4.34568,4.33915,4.34355,8260000.0
2009-05-05 15:59:00,4.34343,4.34539,4.34187,4.34331,6380000.0
2009-05-05 16:00:00,4.34327,4.34996,4.34327,4.34561,6010000.0
2009-05-05 16:01:00,4.33593,4.34858,4.33593,4.33685,6380000.0
2009-05-05 16:02:00,4.34386,4.34386,4.33737,4.34015,8250000.0
2009-05-05 16:03:00,4.34244,4.34503,4.34142,4.34297,5250000.0
2009-05-05 16:04:00,4.34218,4.34252,4.3362,4.33977,6380000.0
2009-05-05 16:05:00,4.33743,4.34455,4.33743,4.34243,7130000.0
2009-05-05 16:06:00,4.34194,4.34292,4.33328,4.33328,5250000.0
2009-05-05 16:07:00,4.33603,4.34413,4.33412,4.33891,9380000.0
2009-05-05 16:08:00,4.34094,4.34231,4.33262,4.33281,7880000.0
2009-05-05 16:09:00,4.34283,4.34325,4.3337,4.33904,6000000.0
2009-05-05 16:10:00,4.34063,4.3439,4.33606,4.33998,5260000.0
2009-05-05 16:11:00,4.34676,4.34783,4.33605,4.34783,7520000.0
2009-05-05 16:12:00,4.34252,4.34633,4.34033,4.34484,8630000.0
2009-05-05 16:13:00,4.34467,4.35098,4.34064,4.34195,4880000.0
2009-05-05 16:14:00,4.35357,4.35357,4.34434,4.35139,6000000.0
2009-05-05 16:15:00,4.35385,4.35385,4.34347,4.35193,6390000.0
2009-05-05 16:16:00,4.34644,4.35373,4.34644,4.34723,6000000.0
2009-05-05 16:17:00,4.34791,4.35581,4.34791,4.35047,6390000.0
2009-05-05 16:18:00,4.35097,4.3539,4.3452,4.35251,7140000.0
2009-05-05 16:19:00,4.3472,4.35314,4.34661,4.35314,9010000.0
2009-05-05 16:20:00,4.3551,4.3551,4.34321,4.35499,5250000.0
2009-05-05 16:21:00,4.35575,4.3563,4.34424,4.35264,6380000.0
2009-05-05 16:22:00,4.35288,4.35288,4.3482,4.34822,5640000.0
2009-05-05 16:23:00,4.3541,4.35469,4.34788,4.35469,7130000.0
2009-05-05 16:24:00,4.35334,4.35446,4.34799,4.35393,5630000.0
2009-05-05 16:25:00,4.35274,4.35717,4.34514,4.35717,9000000.0
2009-05-05 16:26:00,4.35764,4.35933,4.35112,4.35681,4880000.0
2009-05-05 16:27:00,4.3634,4.3634,4.3531,4.35999,6750000.0
2009-05-05 16:28:00,4.35811,4.36635,4.35619,4.36225,7500000.0
2009-05-05 16:29:00,4.35512,4.36362,4.35218,4.3583,7130000.0
2009-05-05 16:30:00,4.36118,4.36482,4.35591,4.35591,6760000.0
2009-05-05 16:31:00,4.3613,4.36375,4.35327,4.35404,7130000.0
2009-05-05 16:32:00,4.3626,4.36707,4.35494,4.35494,14260000.0
2009-05-05 16:33:00,4.36181,4.36476,4.3578,4.36476,6380000.0
2009-05-05 16:34:00,4.36411,4.3646,4.36224,4.36224,4890000.0
2009-05-05 16:35:00,4.36374,4.36633,4.35903,4.36599,10500000.0
2009-05-05 16:36:00,4.36132,4.36387,4.36064,4.36387,5630000.0
2009-05-05 16:37:00,4.36322,4.36513,4.35346,4.36319,9760000.0
2009-05-05 16:38:00,4.36271,4.36271,4.35231,4.36135,5640000.0
2009-05-05 16:39:00,4.36139,4.36297,4.35364,4.35364,9750000.0
2009-05-05 16:40:00,4.36444,4.36444,4.35305,4.35752,9010000.0
2009-05-05 16:41:00,4.36083,4.36523,4.35047,4.36523,8270000.0
2009-05-05 16:42:00,4.35581,4.36334,4.35098,4.36334,13890000.0
2009-05-05 16:43:00,4.35913,4.36222,4.35418,4.36199,5630000.0
2009-05-05 16:44:00,4.35819,4.36457,4.35759,4.36176,10130000.0
2009-05-05 16:45:00,4.35563,4.36649,4.35532,4.36109,7890000.0
2009-05-05 16:46:00,4.36261,4.3655,4.35228,4.35983,12380000.0
2009-05-05 16:47:00,4.357,4.36342,4.35359,4.36057,7140000.0
2009-05-05 16:48:00,4.35978,4.36012,4.35292,4.35857,6000000.0
2009-05-05 16:49:00,4.35823,4.35914,4.35132,4.35717,6760000.0
2009-05-05 16:50:00,4.35693,4.36225,4.35565,4.35575,10880000.0
2009-05-05 16:51:00,4.36062,4.36112,4.35479,4.35586,6750000.0
2009-05-05 16:52:00,4.3518,4.36318,4.3518,4.36201,9380000.0
2009-05-05 16:53:00,4.36034,4.36277,4.35517,4.36061,10510000.0
2009-05-05 16:54:00,4.35953,4.36087,4.35078,4.35463,7500000.0
2009-05-05 16:55:00,4.36213,4.36213,4.35531,4.35531,5630000.0
2009-05-05 16:56:00,4.36128,4.36182,4.35096,4.36055,9760000.0
2009-05-05 16:57:00,4.36246,4.3652,4.3561,4.35964,6380000.0
2009-05-05 16:58:00,4.3661,4.36706,4.35873,4.36618,7130000.0
2009-05-05 16:59:00,4.36651,4.36651,4.35288,4.36076,8260000.0
2009-05-05 17:00:00,4.36862,4.36888,4.35448,4.36364,9750000.0
2009-05-05 17:01:00,4.36432,4.3696,4.35937,4.36889,10880000.0
2009-05-05 17:02:00,4.3665,4.36782,4.35801,4.36366,6380000.0
2009-05-05 17:03:00,4.36764,4.36764,4.35655,4.36386,7500000.0
2009-05-05 17:04:00,4.35668,4.36573,4.35668,4.36054,10880000.0
2009-05-05 17:05:00,4.36604,4.36746,4.36241,4.36738,7130000.0
2009-05-05 17:06:00,4.3671,4.3685,4.3564,4.36759,8630000.0
2009-05-05 17:07:00,4.36754,4.36855,4.35987,4.36478,11260000.0
2009-05-05 17:08:00,4.36816,4.36833,4.36245,4.36259,4510000.0
2009-05-05 17:09:00,4.36222,4.36645,4.3578,4.35949,7510000.0
2009-05-05 17:10:00,4.36697,4.36697,4.35577,4.36593,7880000.0
2009-05-05 17:11:00,4.36608,4.36608,4.35463,4.35463,8250000.0
2009-05-05 17:12:00,4.36654,4.36721,4.35785,4.36675,6750000.0
2009-05-05 17:13:00,4.36685,4.36943,4.35763,4.36368,11270000.0
2009-05-05 17:14:00,4.36348,4.36429,4.35803,4.35803,5260000.0
2009-05-05 17:15:00,4.36152,4.36761,4.36152,4.36154,6010000.0
2009-05-05 17:16:00,4.36139,4.36291,4.35682,4.36278,8630000.0
2009-05-05 17:17:00,4.36323,4.36533,4.35746,4.36292,9760000.0
2009-05-05 17:18:00,4.36429,4.3654,4.35487,4.35776,7890000.0
2009-05-05 17:19:00,4.3585,4.36209,4.35037,4.355,7890000.0
2009-05-05 17:20:00,4.36373,4.36373,4.35767,4.3616,4880000.0
2009-05-05 17:21:00,4.35722,4.36264,4.35386,4.36183,5250000.0
2009-05-05 17:22:00,4.36192,4.36203,4.35925,4.36015,5250000.0
2009-05-05 17:23:00,4.35643,4.36307,4.35271,4.36307,7500000.0
2009-05-05 17:24:00,4.35901,4.36424,4.35762,4.36058,9390000.0
2009-05-05 17:25:00,4.36209,4.36356,4.35655,4.35961,7500000.0
2009-05-05 17:26:00,4.35759,4.3617,4.35677,4.35921,4880000.0
2009-05-05 17:27:00,4.35558,4.35966,4.3492,4.35275,7510000.0
2009-05-05 17:28:00,4.35836,4.35836,4.34763,4.34763,7500000.0
2009-05-05 17:29:00,4.35563,4.35563,4.34947,4.35295,9380000.0
2009-05-05 17:30:00,4.35525,4.35525,4.34836,4.35288,4130000.0
2009-05-05 17:31:00,4.35213,4.35482,4.34561,4.34758,12010000.0
2009-05-05 17:32:00,4.35265,4.35387,4.3496,4.35342,6380000.0
2009-05-05 17:33:00,4.35153,4.35292,4.34585,4.34702,10500000.0
2009-05-05 17:34:00,4.35316,4.35358,4.34592,4.34592,5250000.0
2009-05-05 17:35:00,4.35283,4.35367,4.3466,4.3466,6380000.0
2009-05-05 17:36:00,4.34912,4.35078,4.33944,4.34536,8270000.0
2009-05-05 17:37:00,4.35181,4.35195,4.34484,4.34484,4890000.0
2009-05-05 17:38:00,4.34948,4.35079,4.34494,4.3493,5630000.0
2009-05-05 17:39:00,4.34899,4.35202,4.34166,4.34526,9380000.0
2009-05-05 17:40:00,4.34968,4.3498,4.34466,4.34812,7500000.0
2009-05-05 17:41:00,4.34481,4.34952,4.33878,4.34859,8630000.0
2009-05-05 17:42:00,4.34921,4.35023,4.34441,4.34979,5630000.0
2009-05-05 17:43:00,4.3445,4.34987,4.3445,4.34666,6000000.0
2009-05-05 17:44:00,4.34812,4.34817,4.3436,4.34817,6010000.0
2009-05-05 17:45:00,4.34897,4.35163,4.3448,4.34625,6000000.0
2009-05-05 17:46:00,4.34389,4.34925,4.34083,4.34083,9010000.0
2009-05-05 17:47:00,4.34936,4.34936,4.34249,4.34823,6000000.0
2009-05-05 17:48:00,4.34618,4.34871,4.3374,4.34465,7510000.0
2009-05-05 17:49:00,4.3483,4.34848,4.34187,4.34792,7510000.0
2009-05-05 17:50:00,4.34964,4.34964,4.34197,4.34197,6000000.0
2009-05-05 17:51:00,4.34555,4.34977,4.34059,4.34231,6750000.0
2009-05-05 17:52:00,4.33655,4.34789,4.33655,4.34271,5630000.0
2009-05-05 17:53:00,4.34617,4.34974,4.34385,4.34917,6750000.0
2009-05-05 17:54:00,4.35087,4.35087,4.3413,4.34978,6010000.0
2009-05-05 17:55:00,4.34841,4.34926,4.3387,4.3387,5260000.0
2009-05-05 17:56:00,4.347,4.34858,4.33933,4.34671,6380000.0
2009-05-05 17:57:00,4.3424,4.34796,4.33841,4.34796,7880000.0
2009-05-05 17:58:00,4.33869,4.35084,4.33869,4.34762,9380000.0
2009-05-05 17:59:00,4.34543,4.35014,4.34229,4.34877,8260000.0
2009-05-05 18:00:00,4.34439,4.35299,4.34439,4.34932,6000000.0
2009-05-05 18:01:00,4.34914,4.34914,4.34338,4.34784,5630000.0
2009-05-05 18:02:00,4.34737,4.34935,4.34386,4.3475,6750000.0
2009-05-05 18:03:00,4.3468,4.3468,4.33718,4.3439,6010000.0
2009-05-05 18:04:00,4.34768,4.3482,4.33973,4.34393,4880000.0
2009-05-05 18:05:00,4.34809,4.35342,4.34357,4.35289,5250000.0
2009-05-05 18:06:00,4.34613,4.35242,4.34259,4.34662,5630000.0
2009-05-05 18:07:00,4.34581,4.35409,4.34581,4.34973,8250000.0
2009-05-05 18:08:00,4.35285,4.35285,4.33998,4.34415,6000000.0
2009-05-05 18:09:00,4.34924,4.35214,4.34403,4.34827,4880000.0
2009-05-05 18:10:00,4.34702,4.35133,4.34322,4.34322,6380000.0
2009-05-05 18:11:00,4.35269,4.35269,4.34037,4.34037,6000000.0
2009-05-05 18:12:00,4.34912,4.35222,4.34343,4.35,6760000.0
2009-05-05 18:13:00,4.34587,4.351,4.34425,4.34975,6750000.0
2009-05-05 18:14:00,4.35202,4.35381,4.34585,4.34992,6010000.0
2009-05-05 18:15:00,4.35472,4.35472,4.34463,4.34786,6000000.0
2009-05-05 18:16:00,4.34838,4.34942,4.34065,4.34891,9380000.0
2009-05-05 18:17:00,4.34904,4.35395,4.34382,4.34552,7890000.0
2009-05-05 18:18:00,4.34549,4.35141,4.34549,4.34864,4880000.0
2009-05-05 18:19:00,4.34845,4.35264,4.33998,4.34969,5250000.0
2009-05-05 18:20:00,4.34733,4.34942,4.33939,4.34288,4880000.0
2009-05-05 18:21:00,4.3423,4.34801,4.3423,4.34543,3380000.0
2009-05-05 18:22:00,4.33552,4.34687,4.33552,4.33947,8250000.0
2009-05-05 18:23:00,4.3389,4.34595,4.3389,4.34081,6010000.0
2009-05-05 18:24:00,4.34219,4.34219,4.33264,4.33723,9750000.0
2009-05-05 18:25:00,4.34562,4.34562,4.33447,4.33447,4510000.0
2009-05-05 18:26:00,4.33836,4.33882,4.32825,4.32825,6380000.0
2009-05-05 18:27:00,4.33832,4.34866,4.33604,4.34749,6010000.0
2009-05-05 18:28:00,4.34638,4.34907,4.33929,4.34718,6000000.0
2009-05-05 18:29:00,4.34544,4.3502,4.34407,4.34407,5630000.0
2009-05-05 18:30:00,4.34508,4.34675,4.33778,4.33935,7500000.0
2009-05-05 18:31:00,4.34734,4.35201,4.34422,4.34923,5630000.0
2009-05-05 18:32:00,4.35029,4.35029,4.3387,4.34663,7510000.0
2009-05-05 18:33:00,4.34438,4.34979,4.34105,4.34732,7880000.0
2009-05-05 18:34:00,4.33931,4.34804,4.33519,4.33837,7880000.0
2009-05-05 18:35:00,4.34537,4.34725,4.33877,4.34045,7500000.0
2009-05-05 18:36:00,4.34864,4.34989,4.34377,4.34471,6000000.0
2009-05-05 18:37:00,4.34851,4.34887,4.33708,4.34639,9380000.0
2009-05-05 18:38:00,4.34225,4.34834,4.33622,4.33622,7510000.0
2009-05-05 18:39:00,4.34657,4.35097,4.34031,4.34663,9380000.0
2009-05-05 18:40:00,4.34981,4.34981,4.3391,4.34492,6760000.0
2009-05-05 18:41:00,4.34907,4.35339,4.34435,4.34771,6380000.0
2009-05-05 18:42:00,4.34457,4.35068,4.33659,4.34161,5630000.0
2009-05-05 18:43:00,4.35099,4.35367,4.34051,4.34921,6760000.0
2009-05-05 18:44:00,4.34818,4.35068,4.33953,4.34179,7880000.0
2009-05-05 18:45:00,4.34602,4.35223,4.34541,4.34973,6380000.0
2009-05-05 18:46:00,4.33602,4.35018,4.33602,4.34931,4880000.0
2009-05-05 18:47:00,4.35164,4.35224,4.34545,4.34545,4880000.0
2009-05-05 18:48:00,4.35172,4.35351,4.3474,4.34765,7500000.0
2009-05-05 18:49:00,4.34927,4.35126,4.34667,4.34877,5250000.0
2009-05-05 18:50:00,4.34978,4.35024,4.34305,4.34491,6010000.0
2009-05-05 18:51:00,4.34147,4.34963,4.33786,4.34624,6010000.0
2009-05-05 18:52:00,4.34787,4.35057,4.34212,4.35057,5250000.0
2009-05-05 18:53:00,4.3454,4.35105,4.34454,4.34454,5260000.0
2009-05-05 18:54:00,4.34744,4.34744,4.33164,4.34047,8250000.0
2009-05-05 18:55:00,4.34242,4.35016,4.34047,4.35016,7130000.0
2009-05-05 18:56:00,4.35191,4.3541,4.34737,4.34737,6020000.0
2009-05-05 18:57:00,4.35015,4.35074,4.34358,4.34358,6380000.0
2009-05-05 18:58:00,4.34628,4.35142,4.34242,4.34762,5250000.0
2009-05-05 18:59:00,4.34891,4.35266,4.34546,4.35047,7130000.0
2009-05-05 19:00:00,4.35269,4.35269,4.3446,4.34937,6010000.0
2009-05-05 19:01:00,4.35049,4.35257,4.34601,4.3481,4880000.0
2009-05-05 19:02:00,4.34842,4.35121,4.34507,4.34994,5630000.0
2009-05-05 19:03:00,4.3464,4.3509,4.3454,4.34876,5630000.0
2009-05-05 19:04:00,4.35192,4.35517,4.34848,4.34893,6750000.0
2009-05-05 19:05:00,4.34771,4.3561,4.34771,4.35463,4520000.0
2009-05-05 19:06:00,4.35106,4.35874,4.34997,4.35353,8250000.0
2009-05-05 19:07:00,4.34548,4.34721,4.33888,4.34168,7500000.0
2009-05-05 19:08:00,4.34822,4.35083,4.34186,4.34186,6380000.0
2009-05-05 19:09:00,4.35385,4.3569,4.34507,4.3524,7500000.0
2009-05-05 19:10:00,4.34904,4.3527,4.3421,4.34992,5250000.0
2009-05-05 19:12:00,4.355,4.35708,4.34557,4.35122,6000000.0
2009-05-05 19:13:00,4.34968,4.34969,4.34348,4.34535,6000000.0
2009-05-05 19:14:00,4.33721,4.35399,4.33697,4.34578,6010000.0
2009-05-05 19:15:00,4.3604,4.36055,4.34983,4.35676,9380000.0
2009-05-05 19:16:00,4.35674,4.35999,4.35297,4.35733,9000000.0
2009-05-05 19:17:00,4.35152,4.35665,4.34983,4.35249,6000000.0
2009-05-05 19:18:00,4.35028,4.35718,4.34815,4.35718,5630000.0
2009-05-05 19:19:00,4.35432,4.35586,4.34998,4.35024,5630000.0
2009-05-05 19:20:00,4.34723,4.35453,4.34589,4.3505,6380000.0
2009-05-05 19:21:00,4.34976,4.35476,4.34567,4.34767,6380000.0
2009-05-05 19:22:00,4.34744,4.34744,4.33915,4.3403,7880000.0
2009-05-05 19:23:00,4.34167,4.34167,4.33302,4.33302,7500000.0
2009-05-05 19:24:00,4.33772,4.355,4.33429,4.35488,7500000.0
2009-05-05 19:25:00,4.35818,4.35818,4.35105,4.35602,6760000.0
2009-05-05 19:28:00,4.35498,4.35698,4.34747,4.35513,7880000.0
2009-05-05 19:29:00,4.35074,4.35662,4.35074,4.35207,6760000.0
2009-05-05 19:30:00,4.35437,4.35437,4.34284,4.34346,5250000.0
2009-05-05 19:31:00,4.35203,4.35824,4.34817,4.3534,5630000.0
2009-05-05 19:32:00,4.35397,4.35806,4.34624,4.35415,4890000.0
2009-05-05 19:33:00,4.35343,4.36049,4.35343,4.35749,6380000.0
2009-05-05 19:34:00,4.35275,4.35727,4.35192,4.35579,7510000.0
2009-05-05 19:35:00,4.35079,4.35722,4.35079,4.35481,5250000.0
2009-05-05 19:36:00,4.35394,4.35772,4.35117,4.35272,5250000.0
2009-05-05 19:37:00,4.35372,4.35372,4.34808,4.35125,8250000.0
2009-05-05 19:38:00,4.34312,4.34465,4.335,4.335,6390000.0
2009-05-05 19:39:00,4.34058,4.34428,4.33681,4.33681,6750000.0
2009-05-05 19:40:00,4.34082,4.35332,4.33115,4.33115,13130000.0
2009-05-05 19:43:00,4.35212,4.36287,4.345,4.36166,8640000.0
2009-05-05 19:44:00,4.36567,4.36653,4.35726,4.36174,4520000.0
2009-05-05 19:45:00,4.36129,4.37319,4.35855,4.36574,16520000.0
2009-05-05 19:46:00,4.35828,4.36207,4.35244,4.35244,4880000.0
2009-05-05 19:47:00,4.35359,4.36556,4.35359,4.36006,4130000.0
2009-05-05 19:48:00,4.36149,4.36879,4.35835,4.36822,7880000.0
2009-05-05 19:49:00,4.36431,4.3696,4.36431,4.36894,5650000.0
2009-05-05 19:50:00,4.36952,4.36952,4.36632,4.36634,5260000.0
2009-05-05 19:51:00,4.36376,4.36923,4.35519,4.3638,12770000.0
2009-05-05 19:52:00,4.35848,4.36584,4.35817,4.3609,10140000.0
2009-05-05 19:55:00,4.36066,4.36627,4.35299,4.35299,10130000.0
2009-05-05 19:56:00,4.35557,4.35967,4.35434,4.35434,7130000.0
2009-05-05 19:57:00,4.35778,4.36619,4.35626,4.36225,10140000.0
2009-05-05 19:58:00,4.36236,4.36811,4.35812,4.36448,4880000.0
2009-05-05 19:59:00,4.36448,4.36835,4.35453,4.36678,11630000.0
2009-05-05 20:00:00,4.36379,4.36538,4.35931,4.3606,4880000.0
2009-05-05 20:01:00,4.36328,4.36719,4.36189,4.36578,4130000.0
2009-05-05 20:02:00,4.36615,4.36851,4.36355,4.36449,4880000.0
2009-05-05 20:03:00,4.36527,4.36847,4.3598,4.36847,7500000.0
2009-05-05 20:04:00,4.36957,4.36962,4.36102,4.3655,5250000.0
2009-05-05 20:05:00,4.36473,4.36531,4.35615,4.36128,4880000.0
2009-05-05 20:06:00,4.35976,4.36737,4.3597,4.36342,7510000.0
2009-05-05 20:07:00,4.36452,4.36702,4.35496,4.35496,6000000.0
2009-05-05 20:08:00,4.35914,4.36354,4.3548,4.36315,5630000.0
2009-05-05 20:09:00,4.35854,4.35982,4.34855,4.34855,7500000.0
2009-05-05 20:10:00,4.35791,4.36007,4.35478,4.36007,4890000.0
2009-05-05 20:11:00,4.36023,4.36331,4.353,4.35785,5260000.0
2009-05-05 20:12:00,4.3478,4.35799,4.34454,4.35303,7510000.0
2009-05-05 20:13:00,4.35101,4.35101,4.33973,4.3422,4510000.0
2009-05-05 20:14:00,4.34309,4.34311,4.33094,4.3318,7130000.0
2009-05-05 20:15:00,4.36032,4.36473,4.35143,4.36406,6010000.0
2009-05-05 20:16:00,4.36921,4.36921,4.35257,4.36549,6750000.0
2009-05-05 20:17:00,4.36874,4.37056,4.36355,4.36984,5250000.0
2009-05-05 20:18:00,4.35825,4.36691,4.35384,4.3606,7500000.0
2009-05-05 20:19:00,4.35617,4.36373,4.35617,4.36255,5260000.0
2009-05-05 20:20:00,4.36296,4.36296,4.35535,4.36033,4880000.0
2009-05-05 20:21:00,4.3625,4.3625,4.35645,4.35994,4510000.0
2009-05-05 20:22:00,4.35332,4.36076,4.3489,4.35809,5630000.0
2009-05-05 20:23:00,4.3533,4.36042,4.34749,4.34774,4880000.0
2009-05-05 20:24:00,4.35326,4.36201,4.35326,4.35457,6010000.0
2009-05-05 20:25:00,4.35623,4.36645,4.35623,4.36478,6000000.0
2009-05-05 20:26:00,4.36266,4.36266,4.35539,4.35839,7130000.0
2009-05-05 20:27:00,4.36133,4.36329,4.35584,4.36329,3000000.0
2009-05-05 20:28:00,4.36223,4.36223,4.36189,4.36189,1500000.0
2009-05-05 20:29:00,4.35664,4.36007,4.34953,4.35421,5250000.0
2009-05-05 20:30:00,4.35458,4.36725,4.35458,4.36259,6000000.0
2009-05-05 20:31:00,4.36637,4.36637,4.36113,4.36113,6380000.0
2009-05-05 20:32:00,4.36383,4.36409,4.35926,4.36407,5260000.0
2009-05-05 20:33:00,4.36437,4.36437,4.3604,4.36339,4140000.0
2009-05-05 20:34:00,4.357,4.3649,4.35499,4.36396,6760000.0
2009-05-05 20:35:00,4.35965,4.36223,4.3483,4.36046,7880000.0
2009-05-05 20:36:00,4.35919,4.36185,4.35577,4.35942,6380000.0
2009-05-05 20:37:00,4.35081,4.36085,4.35081,4.35272,6000000.0
2009-05-05 20:38:00,4.35992,4.35992,4.35404,4.35885,5250000.0
2009-05-05 20:39:00,4.35695,4.36251,4.35427,4.35587,7500000.0
2009-05-05 20:40:00,4.36077,4.36077,4.35017,4.35455,6400000.0
2009-05-05 20:41:00,4.36092,4.36309,4.35635,4.36052,6760000.0
2009-05-05 20:42:00,4.35854,4.36301,4.35722,4.36301,5630000.0
2009-05-05 20:43:00,4.3614,4.36572,4.3543,4.36414,7130000.0
2009-05-05 20:44:00,4.36454,4.36723,4.35984,4.36148,7500000.0
2009-05-05 20:45:00,4.36672,4.36685,4.36014,4.3646,6750000.0
2009-05-05 20:46:00,4.36501,4.36573,4.35919,4.3648,4880000.0
2009-05-05 20:47:00,4.35507,4.36452,4.35507,4.35978,7880000.0
2009-05-05 20:48:00,4.36493,4.36635,4.35652,4.3648,7510000.0
2009-05-05 20:49:00,4.36574,4.3685,4.35675,4.36516,7880000.0
2009-05-05 20:50:00,4.36381,4.36746,4.36042,4.36746,3750000.0
2009-05-05 20:51:00,4.35963,4.3675,4.35963,4.3675,6010000.0
2009-05-05 20:52:00,4.36511,4.36511,4.35343,4.36425,3000000.0
2009-05-05 20:53:00,4.36365,4.36382,4.35631,4.36202,5630000.0
2009-05-05 20:54:00,4.35714,4.36629,4.35714,4.35726,4880000.0
2009-05-05 20:55:00,4.3648,4.36741,4.36108,4.36108,8250000.0
2009-05-05 20:56:00,4.36161,4.36499,4.35931,4.36346,6380000.0
2009-05-05 20:57:00,4.36292,4.36292,4.35644,4.36123,8250000.0
2009-05-05 20:58:00,4.36109,4.36109,4.34726,4.34726,6760000.0
2009-05-05 20:59:00,4.35776,4.36997,4.35776,4.35899,9010000.0
2009-05-05 21:00:00,4.36712,4.36712,4.35979,4.36446,3750000.0
2009-05-05 21:01:00,4.36445,4.36448,4.35228,4.3629,7880000.0
2009-05-05 21:02:00,4.36112,4.36112,4.35718,4.35773,6000000.0
2009-05-05 21:05:00,4.36506,4.36533,4.35466,4.35466,3750000.0
2009-05-05 21:08:00,4.35704,4.36438,4.35579,4.36438,6760000.0
2009-05-05 21:09:00,4.36701,4.36925,4.35827,4.3652,5630000.0
2009-05-05 21:10:00,4.36655,4.36674,4.3569,4.35998,6000000.0
2009-05-05 21:11:00,4.36251,4.36745,4.35686,4.36567,6380000.0
2009-05-05 21:12:00,4.36649,4.36649,4.35928,4.36491,6000000.0
2009-05-05 21:13:00,4.36174,4.36861,4.36019,4.3673,7880000.0
2009-05-05 21:14:00,4.36467,4.37233,4.36256,4.36586,6380000.0
2009-05-05 21:15:00,4.36532,4.37066,4.36329,4.36702,5260000.0
2009-05-05 21:16:00,4.36306,4.36306,4.35125,4.35436,7130000.0
2009-05-05 21:17:00,4.35772,4.35772,4.34516,4.3489,6010000.0
2009-05-05 21:18:00,4.34505,4.35534,4.34505,4.34689,6000000.0
2009-05-05 21:19:00,4.34203,4.346,4.33831,4.33831,5630000.0
2009-05-05 21:20:00,4.33792,4.34089,4.33263,4.33873,5630000.0
2009-05-05 21:21:00,4.33504,4.33526,4.325,4.32775,7880000.0
2009-05-05 21:22:00,4.3265,4.32863,4.32093,4.32215,5250000.0
2009-05-05 21:23:00,4.31887,4.3313,4.31887,4.32449,4880000.0
2009-05-05 21:24:00,4.3195,4.3195,4.3099,4.31735,7130000.0
2009-05-05 21:25:00,4.31522,4.31522,4.30318,4.31116,6760000.0
2009-05-05 21:26:00,4.30881,4.30881,4.29653,4.30018,7500000.0
2009-05-05 21:27:00,4.30169,4.30331,4.29751,4.30057,5630000.0
2009-05-05 21:28:00,4.29696,4.29742,4.28877,4.28877,5260000.0
2009-05-05 21:29:00,4.29189,4.29189,4.27761,4.28471,9390000.0
2009-05-05 21:30:00,4.28308,4.28583,4.27608,4.28094,4500000.0
2009-05-05 21:31:00,4.27827,4.27827,4.27298,4.2733,3750000.0
2009-05-05 21:32:00,4.27584,4.27584,4.26468,4.27249,7130000.0
2009-05-05 21:33:00,4.26948,4.27123,4.25952,4.26809,7140000.0
2009-05-05 21:34:00,4.26625,4.26783,4.26327,4.26716,4890000.0
2009-05-05 21:35:00,4.28867,4.34807,4.28867,4.34807,5630000.0
2009-05-05 21:36:00,4.37013,4.37211,4.36034,4.36903,8260000.0
2009-05-05 21:40:00,4.36415,4.36966,4.36348,4.36913,7130000.0
2009-05-05 21:43:00,4.36636,4.36931,4.35923,4.36886,7500000.0
2009-05-05 21:44:00,4.36374,4.36888,4.36353,4.36788,10880000.0
2009-05-05 21:45:00,4.36807,4.37172,4.36598,4.36769,5630000.0
2009-05-05 21:46:00,4.36879,4.36879,4.36348,4.36348,4880000.0
2009-05-05 21:47:00,4.36878,4.36878,4.36374,4.36549,5630000.0
2009-05-05 21:48:00,4.35975,4.36924,4.35975,4.36924,5250000.0
2009-05-05 21:49:00,4.36714,4.36714,4.35522,4.35922,4880000.0
2009-05-05 21:50:00,4.36375,4.36375,4.35678,4.35689,7880000.0
2009-05-05 21:51:00,4.36064,4.36064,4.34824,4.35168,6000000.0
2009-05-05 21:52:00,4.35447,4.35447,4.34311,4.35137,7500000.0
2009-05-05 21:55:00,4.36169,4.36486,4.36042,4.36259,6750000.0
2009-05-05 21:56:00,4.3647,4.3647,4.3516,4.36077,6000000.0
2009-05-05 21:57:00,4.36233,4.36392,4.35395,4.35739,7500000.0
2009-05-05 22:00:00,4.36266,4.36531,4.35634,4.36315,4510000.0
2009-05-05 22:02:00,4.36067,4.36353,4.35431,4.36109,6750000.0
2009-05-05 22:04:00,4.35642,4.36688,4.35642,4.36118,6750000.0
2009-05-05 22:05:00,4.36554,4.36554,4.35495,4.36363,6380000.0
2009-05-05 22:06:00,4.36288,4.36365,4.35597,4.36264,6760000.0
2009-05-05 22:07:00,4.364,4.36593,4.35599,4.36401,7510000.0
2009-05-05 22:08:00,4.36071,4.36409,4.35783,4.35887,6390000.0
2009-05-05 22:09:00,4.36044,4.36606,4.35519,4.36252,6020000.0
2009-05-05 22:10:00,4.35498,4.36249,4.35498,4.35564,6380000.0
2009-05-05 22:11:00,4.36396,4.36396,4.35243,4.35865,5640000.0
2009-05-05 22:12:00,4.35968,4.36588,4.35916,4.35916,7130000.0
2009-05-05 22:13:00,4.36213,4.37013,4.35699,4.37013,7880000.0
2009-05-05 22:14:00,4.36886,4.36886,4.3571,4.36594,7130000.0
2009-05-05 22:15:00,4.36549,4.36549,4.35989,4.35989,3380000.0
2009-05-05 22:16:00,4.36508,4.36508,4.35688,4.36074,4880000.0
2009-05-05 22:17:00,4.35769,4.35997,4.35322,4.35734,5260000.0
2009-05-05 22:18:00,4.36535,4.36741,4.35622,4.36609,6020000.0
2009-05-05 22:19:00,4.36178,4.3649,4.35651,4.35651,6750000.0
2009-05-05 22:20:00,4.36183,4.36386,4.35847,4.35998,5260000.0
2009-05-05 22:23:00,4.35824,4.36618,4.35625,4.35625,5630000.0
2009-05-05 22:24:00,4.35882,4.35882,4.35366,4.35537,6000000.0
2009-05-05 22:25:00,4.36258,4.36258,4.34552,4.35369,8250000.0
2009-05-05 22:26:00,4.35066,4.362,4.35066,4.362,5630000.0
2009-05-05 22:27:00,4.36351,4.36354,4.35844,4.36354,4880000.0
2009-05-05 22:28:00,4.36414,4.36414,4.35499,4.35613,7510000.0
2009-05-05 22:29:00,4.35771,4.3638,4.35714,4.35883,10890000.0
2009-05-05 22:30:00,4.36619,4.36619,4.34699,4.35832,3750000.0
2009-05-05 22:31:00,4.35598,4.36233,4.35598,4.35939,4880000.0
2009-05-05 22:32:00,4.36066,4.36614,4.36066,4.36379,5250000.0
2009-05-05 22:33:00,4.35485,4.36284,4.35485,4.35861,7150000.0
2009-05-05 22:34:00,4.36336,4.36337,4.35707,4.3572,6760000.0
2009-05-05 22:35:00,4.36179,4.36269,4.35822,4.36269,6000000.0
2009-05-05 22:36:00,4.36216,4.36281,4.35599,4.35599,6000000.0
2009-05-05 22:37:00,4.36403,4.36403,4.35204,4.36055,7880000.0
2009-05-05 22:38:00,4.35155,4.36212,4.34924,4.36007,7880000.0
2009-05-05 22:39:00,4.36149,4.36176,4.3527,4.36118,4130000.0
2009-05-05 22:40:00,4.36277,4.36478,4.36013,4.36478,6000000.0
2009-05-05 22:41:00,4.36193,4.36312,4.35257,4.35798,7880000.0
2009-05-05 22:42:00,4.3634,4.36371,4.35275,4.36113,8250000.0
2009-05-05 22:43:00,4.35929,4.36119,4.35665,4.35665,2250000.0
2009-05-05 22:44:00,4.35947,4.3624,4.35201,4.35679,15400000.0
2009-05-05 22:45:00,4.36671,4.36671,4.35694,4.36108,4500000.0
2009-05-05 22:46:00,4.36522,4.36522,4.35114,4.35903,5260000.0
2009-05-05 22:47:00,4.35958,4.36193,4.35958,4.36099,2250000.0
2009-05-05 22:48:00,4.3602,4.3632,4.35732,4.36217,6750000.0
2009-05-05 22:49:00,4.35992,4.36453,4.35282,4.36147,8250000.0
2009-05-05 22:50:00,4.36246,4.36274,4.35638,4.35985,7510000.0
2009-05-05 22:51:00,4.36196,4.36196,4.3566,4.36084,6000000.0
2009-05-05 22:52:00,4.35409,4.36506,4.34819,4.3599,7510000.0
2009-05-05 22:53:00,4.35508,4.36401,4.35349,4.35765,4130000.0
2009-05-05 22:54:00,4.3574,4.36387,4.3574,4.36235,5640000.0
2009-05-05 22:55:00,4.36604,4.36604,4.35865,4.35865,4520000.0
2009-05-05 22:56:00,4.35942,4.36314,4.35449,4.36175,6000000.0
2009-05-05 22:57:00,4.3578,4.36329,4.35112,4.36136,6380000.0
2009-05-05 22:58:00,4.36014,4.36199,4.35438,4.35848,7880000.0
2009-05-05 22:59:00,4.36026,4.36026,4.34851,4.35538,7880000.0
2009-05-05 23:00:00,4.36341,4.36341,4.3468,4.3553,7880000.0
2009-05-05 23:01:00,4.35233,4.35798,4.35217,4.35217,5640000.0
2009-05-05 23:02:00,4.35444,4.35743,4.34989,4.35036,6000000.0
2009-05-05 23:03:00,4.35843,4.35843,4.34789,4.35209,5630000.0
2009-05-05 23:04:00,4.35253,4.35527,4.34735,4.35402,7510000.0
2009-05-05 23:05:00,4.35408,4.35935,4.35091,4.35091,7130000.0
2009-05-05 23:06:00,4.34825,4.35946,4.34523,4.35946,6380000.0
2009-05-05 23:07:00,4.36046,4.36046,4.35252,4.36039,4880000.0
2009-05-05 23:08:00,4.35977,4.36196,4.35746,4.36196,5260000.0
2009-05-05 23:09:00,4.36192,4.36276,4.35252,4.36179,7880000.0
2009-05-05 23:10:00,4.35977,4.36196,4.35746,4.36196,5630000.0
2009-05-05 23:11:00,4.36192,4.36196,4.35487,4.36069,6380000.0
2009-05-05 23:12:00,4.3619,4.36247,4.35252,4.36176,6000000.0
2009-05-05 23:13:00,4.35662,4.36276,4.35662,4.35927,6000000.0
2009-05-05 23:14:00,4.36131,4.36131,4.35252,4.36041,6000000.0
2009-05-05 23:15:00,4.36489,4.36596,4.35341,4.36181,7510000.0
2009-05-05 23:16:00,4.35864,4.36192,4.35864,4.36049,4500000.0
2009-05-05 23:17:00,4.35977,4.36196,4.35746,4.36196,5630000.0
2009-05-05 23:18:00,4.36196,4.36196,4.35523,4.36057,5250000.0
2009-05-05 23:19:00,4.36185,4.36241,4.35658,4.35658,3760000.0
2009-05-05 23:20:00,4.35977,4.36196,4.35746,4.36196,5640000.0
2009-05-05 23:21:00,4.35585,4.35717,4.34936,4.35717,5250000.0
2009-05-05 23:22:00,4.35434,4.35812,4.35176,4.35812,5260000.0
2009-05-05 23:23:00,4.35234,4.35738,4.35001,4.355,5250000.0
2009-05-05 23:24:00,4.35647,4.35684,4.35197,4.35653,5630000.0
2009-05-05 23:25:00,4.35862,4.35862,4.35519,4.35639,5250000.0
2009-05-05 23:26:00,4.35495,4.35782,4.35142,4.35755,8260000.0
2009-05-05 23:27:00,4.35736,4.35736,4.35128,4.35128,2250000.0
2009-05-05 23:28:00,4.3539,4.35768,4.35377,4.35605,6000000.0
2009-05-05 23:29:00,4.35528,4.35761,4.35171,4.35606,6000000.0
2009-05-05 23:30:00,4.35453,4.36016,4.35453,4.35666,2630000.0
2009-05-05 23:31:00,4.35287,4.35506,4.35056,4.35506,4890000.0
2009-05-05 23:32:00,4.35532,4.35532,4.34744,4.34744,5250000.0
2009-05-05 23:33:00,4.3517,4.35363,4.34428,4.35127,6760000.0
2009-05-05 23:34:00,4.3519,4.35579,4.34721,4.35144,6000000.0
2009-05-05 23:35:00,4.3503,4.3503,4.33947,4.33947,4510000.0
2009-05-05 23:36:00,4.34994,4.35171,4.34054,4.34919,7510000.0
2009-05-05 23:37:00,4.34967,4.35045,4.33973,4.35045,4130000.0
2009-05-05 23:38:00,4.34393,4.35113,4.33969,4.34901,4880000.0
2009-05-05 23:39:00,4.34644,4.34898,4.34415,4.34866,5630000.0
2009-05-05 23:40:00,4.34943,4.34943,4.34224,4.34318,6000000.0
2009-05-05 23:41:00,4.34783,4.34963,4.33815,4.34653,7880000.0
2009-05-05 23:42:00,4.34647,4.34902,4.34073,4.34237,6760000.0
2009-05-05 23:43:00,4.34953,4.34964,4.33758,4.34618,7880000.0
2009-05-05 23:44:00,4.34924,4.34944,4.34337,4.34427,5250000.0
2009-05-05 23:45:00,4.35357,4.35357,4.33892,4.34741,8630000.0
2009-05-05 23:46:00,4.34469,4.34855,4.3442,4.34836,5260000.0
2009-05-05 23:47:00,4.34892,4.34892,4.34349,4.34716,3750000.0
2009-05-05 23:48:00,4.35368,4.35534,4.35102,4.35102,5630000.0
2009-05-05 23:49:00,4.35286,4.35426,4.34731,4.34731,7140000.0
2009-05-05 23:50:00,4.35461,4.35461,4.34758,4.34758,8250000.0
2009-05-05 23:55:00,4.35368,4.35523,4.34478,4.35338,7880000.0
2009-05-05 23:56:00,4.35478,4.35478,4.34327,4.35273,5630000.0
2009-05-05 23:57:00,4.354,4.35586,4.34562,4.35441,7880000.0
2009-05-05 23:58:00,4.35287,4.35506,4.35056,4.35506,6000000.0
2009-05-05 23:59:00,4.34972,4.35523,4.34562,4.35523,4880000.0
2009-05-06 00:00:00,4.35765,4.35854,4.34868,4.35854,6770000.0
2009-05-06 00:01:00,4.35638,4.35994,4.34494,4.35305,6750000.0
2009-05-06 00:02:00,4.35138,4.36095,4.3486,4.35729,7880000.0
2009-05-06 00:03:00,4.35826,4.35831,4.34963,4.35831,3380000.0
2009-05-06 00:04:00,4.35792,4.36058,4.34961,4.35836,7510000.0
2009-05-06 00:05:00,4.36015,4.36053,4.35436,4.36053,5250000.0
2009-05-06 00:06:00,4.35604,4.35972,4.35051,4.3582,6760000.0
2009-05-06 00:07:00,4.35679,4.35913,4.35455,4.35886,5630000.0
2009-05-06 00:08:00,4.35921,4.35985,4.35087,4.35985,5260000.0
2009-05-06 00:09:00,4.35576,4.35881,4.35436,4.35838,5630000.0
2009-05-06 00:10:00,4.35869,4.35869,4.35144,4.35144,4130000.0
2009-05-06 00:11:00,4.35366,4.35912,4.35212,4.3584,5250000.0
2009-05-06 00:12:00,4.35592,4.35818,4.35254,4.35719,5630000.0
2009-05-06 00:13:00,4.35763,4.35854,4.35144,4.35221,6750000.0
2009-05-06 00:14:00,4.35705,4.35705,4.34825,4.35126,5630000.0
2009-05-06 00:15:00,4.35985,4.35985,4.34928,4.34928,4500000.0
2009-05-06 00:16:00,4.35257,4.3571,4.35023,4.35334,5260000.0
2009-05-06 00:17:00,4.35388,4.35656,4.35074,4.35109,5260000.0
2009-05-06 00:18:00,4.35015,4.35495,4.34543,4.34935,6000000.0
2009-05-06 00:19:00,4.35147,4.35753,4.34893,4.35156,5260000.0
2009-05-06 00:20:00,4.3498,4.35484,4.34514,4.35219,5630000.0
2009-05-06 00:21:00,4.35145,4.35602,4.34832,4.3528,5260000.0
2009-05-06 00:22:00,4.34967,4.35656,4.34392,4.34392,5260000.0
2009-05-06 00:23:00,4.34992,4.35564,4.34885,4.35204,5630000.0
2009-05-06 00:24:00,4.3458,4.35543,4.3458,4.35409,4880000.0
2009-05-06 00:25:00,4.35541,4.35714,4.34519,4.35486,8250000.0
2009-05-06 00:26:00,4.35229,4.35669,4.34855,4.35121,6000000.0
2009-05-06 00:27:00,4.34693,4.35657,4.34693,4.35033,7130000.0
2009-05-06 00:28:00,4.34964,4.35841,4.34873,4.34873,7880000.0
2009-05-06 00:29:00,4.35202,4.35745,4.34256,4.35205,6750000.0
2009-05-06 00:30:00,4.36183,4.36183,4.35031,4.35463,4500000.0
2009-05-06 00:31:00,4.3589,4.3589,4.34996,4.35177,3760000.0
2009-05-06 00:32:00,4.35763,4.35763,4.35169,4.35173,3750000.0
2009-05-06 00:33:00,4.35795,4.35921,4.35497,4.35921,5630000.0
2009-05-06 00:34:00,4.35861,4.35861,4.35189,4.35654,3010000.0
2009-05-06 00:35:00,4.35803,4.35964,4.35411,4.35964,6000000.0
2009-05-06 00:36:00,4.35669,4.35825,4.34758,4.34758,7500000.0
2009-05-06 00:37:00,4.35756,4.35756,4.35283,4.35704,6000000.0
2009-05-06 00:38:00,4.3565,4.36189,4.35321,4.35685,8250000.0
2009-05-06 00:39:00,4.35342,4.36012,4.35095,4.35764,5630000.0
2009-05-06 00:40:00,4.35331,4.35802,4.35331,4.35761,6000000.0
2009-05-06 00:41:00,4.35335,4.36161,4.34924,4.34924,7500000.0
2009-05-06 00:42:00,4.35401,4.35716,4.35245,4.3564,5630000.0
2009-05-06 00:43:00,4.35204,4.35495,4.35204,4.35495,1130000.0
2009-05-06 00:44:00,4.35448,4.35624,4.34977,4.34977,7130000.0
2009-05-06 00:45:00,4.36025,4.36025,4.34826,4.34826,3380000.0
2009-05-06 00:46:00,4.35124,4.35536,4.34845,4.35347,6000000.0
2009-05-06 00:47:00,4.35316,4.3561,4.34368,4.35109,8250000.0
2009-05-06 00:48:00,4.35447,4.35669,4.34752,4.35091,7510000.0
2009-05-06 00:49:00,4.3577,4.35771,4.3485,4.35156,5630000.0
2009-05-06 00:50:00,4.35072,4.35527,4.3495,4.3495,5250000.0
2009-05-06 00:51:00,4.35283,4.35767,4.34824,4.35278,6000000.0
2009-05-06 00:52:00,4.35095,4.35903,4.35063,4.35903,6000000.0
2009-05-06 00:53:00,4.35889,4.36042,4.35534,4.36042,5250000.0
2009-05-06 00:54:00,4.3594,4.36126,4.35102,4.35981,8250000.0
2009-05-06 00:55:00,4.36047,4.36058,4.35596,4.35824,5630000.0
2009-05-06 00:56:00,4.36038,4.36038,4.35102,4.35889,3750000.0
2009-05-06 00:57:00,4.35512,4.36084,4.35344,4.35967,7510000.0
2009-05-06 00:58:00,4.36037,4.36046,4.35102,4.36035,5250000.0
2009-05-06 00:59:00,4.35913,4.36091,4.34918,4.36042,22150000.0
2009-05-06 01:00:00,4.35721,4.35847,4.35665,4.35847,4130000.0
2009-05-06 01:01:00,4.3523,4.35876,4.35222,4.35352,5640000.0
2009-05-06 01:02:00,4.36019,4.36019,4.3535,4.35378,5250000.0
2009-05-06 01:03:00,4.35685,4.35822,4.35363,4.35363,3380000.0
2009-05-06 01:04:00,4.35797,4.35797,4.35696,4.35696,1500000.0
2009-05-06 01:05:00,4.3599,4.3599,4.34957,4.35364,4500000.0
2009-05-06 01:06:00,4.35584,4.35907,4.35281,4.35829,6380000.0
2009-05-06 01:07:00,4.35953,4.36046,4.35059,4.35957,7880000.0
2009-05-06 01:08:00,4.35679,4.35836,4.35371,4.35762,5260000.0
2009-05-06 01:09:00,4.35921,4.35921,4.34829,4.35653,5630000.0
2009-05-06 01:10:00,4.35902,4.35902,4.35036,4.35036,3380000.0
2009-05-06 01:11:00,4.35929,4.35964,4.35616,4.35932,5250000.0
2009-05-06 01:12:00,4.35846,4.35846,4.35403,4.35761,5630000.0
2009-05-06 01:13:00,4.35831,4.3596,4.35472,4.35938,5260000.0
2009-05-06 01:14:00,4.35699,4.35976,4.35411,4.35743,7140000.0
2009-05-06 01:15:00,4.36238,4.36238,4.35315,4.35315,5250000.0
2009-05-06 01:16:00,4.34919,4.35597,4.34919,4.35078,5630000.0
2009-05-06 01:17:00,4.35936,4.35936,4.35383,4.35645,4500000.0
2009-05-06 01:18:00,4.35457,4.35777,4.35171,4.35625,6000000.0
2009-05-06 01:19:00,4.3564,4.35767,4.352,4.35713,5630000.0
2009-05-06 01:20:00,4.35534,4.35878,4.35447,4.35878,6000000.0
2009-05-06 01:21:00,4.35961,4.35961,4.35339,4.35755,7130000.0
2009-05-06 01:22:00,4.3562,4.3584,4.35344,4.35787,6000000.0
2009-05-06 01:23:00,4.35551,4.36106,4.35551,4.35932,4130000.0
2009-05-06 01:24:00,4.35865,4.35971,4.34954,4.34954,7500000.0
2009-05-06 01:25:00,4.35855,4.36036,4.35554,4.35957,6000000.0
2009-05-06 01:26:00,4.3532,4.35947,4.35252,4.35947,7130000.0
2009-05-06 01:27:00,4.35683,4.35951,4.35524,4.35932,5630000.0
2009-05-06 01:28:00,4.35988,4.35988,4.35309,4.35649,6010000.0
2009-05-06 01:29:00,4.3579,4.35905,4.35448,4.35902,6000000.0
2009-05-06 01:30:00,4.36242,4.36242,4.35748,4.35748,3750000.0
2009-05-06 01:31:00,4.35842,4.35896,4.34859,4.35623,5630000.0
2009-05-06 01:32:00,4.35103,4.35719,4.34672,4.34672,6000000.0
2009-05-06 01:33:00,4.35625,4.35912,4.35089,4.3525,4880000.0
2009-05-06 01:34:00,4.35492,4.35769,4.34929,4.34995,6760000.0
2009-05-06 01:35:00,4.35836,4.35836,4.34717,4.3477,8250000.0
2009-05-06 01:36:00,4.35442,4.35739,4.34491,4.35051,6380000.0
2009-05-06 01:37:00,4.34529,4.35438,4.34018,4.34307,4880000.0
2009-05-06 01:38:00,4.34456,4.35553,4.34456,4.35271,7130000.0
2009-05-06 01:39:00,4.35368,4.35758,4.34718,4.34718,7510000.0
2009-05-06 01:40:00,4.35123,4.35554,4.34927,4.35317,5630000.0
2009-05-06 01:41:00,4.35006,4.35609,4.34834,4.35528,6000000.0
2009-05-06 01:42:00,4.35433,4.3575,4.34862,4.3575,6750000.0
2009-05-06 01:43:00,4.35366,4.35456,4.34677,4.34677,5250000.0
2009-05-06 01:44:00,4.34439,4.3588,4.34414,4.34985,20260000.0
2009-05-06 01:45:00,4.3448,4.35691,4.34282,4.35239,5640000.0
2009-05-06 01:46:00,4.35017,4.35655,4.34307,4.34897,5260000.0
2009-05-06 01:47:00,4.35216,4.35617,4.34333,4.34585,7510000.0
2009-05-06 01:48:00,4.35217,4.35217,4.34629,4.34982,5260000.0
2009-05-06 01:49:00,4.35218,4.35218,4.34917,4.34917,6750000.0
2009-05-06 01:50:00,4.34778,4.35577,4.34158,4.35102,6010000.0
2009-05-06 01:51:00,4.35005,4.3568,4.34837,4.3535,5250000.0
2009-05-06 01:52:00,4.35304,4.35549,4.3463,4.34802,6750000.0
2009-05-06 01:53:00,4.35687,4.35687,4.34763,4.35168,6000000.0
2009-05-06 01:54:00,4.35053,4.35423,4.34831,4.35271,8250000.0
2009-05-06 01:55:00,4.35274,4.35942,4.34051,4.34807,8250000.0
2009-05-06 01:56:00,4.34084,4.35721,4.34084,4.34432,6020000.0
2009-05-06 01:57:00,4.35847,4.35847,4.34267,4.3519,6000000.0
2009-05-06 01:58:00,4.34956,4.35629,4.34903,4.35222,5260000.0
2009-05-06 02:01:00,4.35585,4.35585,4.3504,4.3504,3760000.0
2009-05-06 02:02:00,4.35383,4.35895,4.35059,4.35895,4130000.0
2009-05-06 02:03:00,4.36046,4.36046,4.35512,4.35882,6000000.0
2009-05-06 02:04:00,4.3594,4.36126,4.35102,4.35981,7510000.0
2009-05-06 02:05:00,4.35827,4.36046,4.35596,4.36046,5630000.0
2009-05-06 02:06:00,4.35102,4.36126,4.35102,4.35102,5250000.0
2009-05-06 02:07:00,4.3594,4.36126,4.35102,4.35981,7510000.0
2009-05-06 02:08:00,4.35596,4.36042,4.35596,4.36042,3380000.0
2009-05-06 02:09:00,4.3594,4.36126,4.35102,4.35981,7880000.0
2009-05-06 02:10:00,4.35827,4.36046,4.35596,4.36046,5630000.0
2009-05-06 02:11:00,4.35981,4.36058,4.35102,4.35667,4880000.0
2009-05-06 02:12:00,4.35102,4.36097,4.35102,4.36027,5260000.0
2009-05-06 02:13:00,4.36047,4.36088,4.35102,4.36027,5260000.0
2009-05-06 02:14:00,4.35864,4.36058,4.35775,4.35992,5250000.0
2009-05-06 02:15:00,4.35989,4.35989,4.34446,4.34446,7890000.0
2009-05-06 02:16:00,4.34995,4.35698,4.349,4.35271,7500000.0
2009-05-06 02:17:00,4.35284,4.35284,4.34213,4.34213,5260000.0
2009-05-06 02:18:00,4.353,4.3555,4.34711,4.3481,6380000.0
2009-05-06 02:19:00,4.35445,4.35445,4.3484,4.34861,6000000.0
2009-05-06 02:20:00,4.35182,4.355,4.34451,4.35162,6750000.0
2009-05-06 02:21:00,4.35433,4.35683,4.34715,4.35154,7880000.0
2009-05-06 02:22:00,4.34912,4.35808,4.34912,4.35287,6380000.0
2009-05-06 02:23:00,4.34836,4.35741,4.34776,4.34776,6000000.0
2009-05-06 02:24:00,4.35085,4.35578,4.34402,4.34402,6380000.0
2009-05-06 02:25:00,4.34947,4.35462,4.33852,4.34277,7500000.0
2009-05-06 02:26:00,4.34318,4.3454,4.3384,4.34333,6750000.0
2009-05-06 02:27:00,4.33921,4.33958,4.33187,4.33187,6000000.0
2009-05-06 02:28:00,4.33614,4.33614,4.32859,4.33077,4500000.0
2009-05-06 02:29:00,4.32863,4.32863,4.3218,4.32188,6000000.0
2009-05-06 02:30:00,4.32053,4.32053,4.31,4.31,11260000.0
2009-05-06 02:31:00,4.31879,4.31879,4.30955,4.31361,5250000.0
2009-05-06 02:32:00,4.31281,4.31281,4.30207,4.30305,10500000.0
2009-05-06 02:33:00,4.30632,4.30632,4.29904,4.30266,8630000.0
2009-05-06 02:34:00,4.29578,4.30101,4.29328,4.29707,7500000.0
2009-05-06 02:35:00,4.29118,4.29559,4.29098,4.29124,6000000.0
2009-05-06 02:36:00,4.29122,4.29137,4.28761,4.28761,5250000.0
2009-05-06 02:37:00,4.28329,4.28329,4.27283,4.27553,4500000.0
2009-05-06 02:38:00,4.27873,4.27967,4.27389,4.27659,4500000.0
2009-05-06 02:39:00,4.27281,4.27281,4.25748,4.25748,6000000.0
2009-05-06 02:40:00,4.26639,4.26924,4.25652,4.26637,6760000.0
2009-05-06 02:41:00,4.2584,4.26065,4.25394,4.25394,4880000.0
2009-05-06 02:42:00,4.25723,4.25726,4.25361,4.25361,5250000.0
2009-05-06 02:43:00,4.24709,4.25217,4.24446,4.24732,5250000.0
2009-05-06 02:44:00,4.23977,4.23977,4.23875,4.23875,1500000.0
2009-05-06 02:45:00,4.2402,4.2402,4.23316,4.23531,2250000.0
2009-05-06 02:46:00,4.22759,4.23534,4.22759,4.23259,3000000.0
2009-05-06 02:47:00,4.22713,4.22713,4.21763,4.22098,2250000.0
2009-05-06 02:48:00,4.21867,4.22122,4.21867,4.22122,1500000.0
2009-05-06 02:49:00,4.21694,4.21797,4.21149,4.215,5630000.0
2009-05-06 02:50:00,4.2128,4.2128,4.20114,4.2035,4880000.0
2009-05-06 02:51:00,4.20636,4.20676,4.19444,4.20268,7880000.0
2009-05-06 02:52:00,4.20128,4.20128,4.19483,4.19483,5630000.0
2009-05-06 02:53:00,4.19728,4.19728,4.1905,4.19115,5260000.0
2009-05-06 02:54:00,4.18275,4.1907,4.18275,4.18673,4130000.0
2009-05-06 02:55:00,4.18501,4.18501,4.18397,4.18397,1500000.0
2009-05-06 02:56:00,4.1809,4.1809,4.16889,4.17631,5630000.0
2009-05-06 02:57:00,4.16663,4.17455,4.16528,4.17112,4880000.0
2009-05-06 02:58:00,4.16446,4.16669,4.15828,4.16643,6750000.0
2009-05-06 02:59:00,4.16297,4.16299,4.15621,4.16088,6000000.0
2009-05-06 03:00:00,4.156,4.156,4.14301,4.14988,5630000.0
2009-05-06 03:01:00,4.15243,4.15297,4.14049,4.14958,6750000.0
2009-05-06 03:02:00,4.14268,4.14816,4.14215,4.14215,5250000.0
2009-05-06 03:03:00,4.14057,4.14084,4.12958,4.13785,7510000.0
2009-05-06 03:04:00,4.13494,4.13494,4.12661,4.12661,7130000.0
2009-05-06 03:05:00,4.12992,4.13048,4.11834,4.12653,7880000.0
2009-05-06 03:06:00,4.12422,4.12422,4.11645,4.11645,5250000.0
2009-05-06 03:07:00,4.1184,4.1199,4.10609,4.11454,6770000.0
2009-05-06 03:08:00,4.11209,4.11317,4.10708,4.1106,5630000.0
2009-05-06 03:09:00,4.10701,4.10701,4.0948,4.10452,5250000.0
2009-05-06 03:10:00,4.10096,4.10242,4.09713,4.10038,3380000.0
2009-05-06 03:11:00,4.09891,4.09891,4.09416,4.09416,6000000.0
2009-05-06 03:12:00,4.09275,4.09275,4.08579,4.08895,7500000.0
2009-05-06 03:13:00,4.08701,4.08701,4.07523,4.08402,5630000.0
2009-05-06 03:14:00,4.0804,4.08149,4.07054,4.07605,10880000.0
2009-05-06 03:15:00,4.07522,4.07725,4.0735,4.07419,4500000.0
2009-05-06 03:16:00,4.07288,4.07327,4.06931,4.07077,5250000.0
2009-05-06 03:17:00,4.06881,4.07322,4.06367,4.07116,6000000.0
2009-05-06 03:18:00,4.0699,4.0699,4.06266,4.06431,5260000.0
2009-05-06 03:19:00,4.06232,4.07474,4.06168,4.07033,9000000.0
2009-05-06 03:20:00,4.35797,4.35808,4.35346,4.35792,8250000.0
2009-05-06 03:21:00,4.35284,4.35841,4.34852,4.35645,8250000.0
2009-05-06 03:22:00,4.35088,4.35789,4.34882,4.35625,5630000.0
2009-05-06 03:23:00,4.35756,4.36214,4.34982,4.34982,5630000.0
2009-05-06 03:24:00,4.3579,4.3579,4.34852,4.35752,7500000.0
2009-05-06 03:25:00,4.35784,4.35808,4.35172,4.35721,6000000.0
2009-05-06 03:26:00,4.34852,4.35836,4.34852,4.35417,7130000.0
2009-05-06 03:27:00,4.35777,4.35796,4.35432,4.35792,3760000.0
2009-05-06 03:28:00,4.35802,4.35808,4.35156,4.35258,5630000.0
2009-05-06 03:29:00,4.35845,4.36309,4.35033,4.35033,5250000.0
2009-05-06 03:30:00,4.36245,4.36245,4.35252,4.35372,9000000.0
2009-05-06 03:31:00,4.35764,4.35764,4.35258,4.35258,6390000.0
2009-05-06 03:32:00,4.35335,4.35335,4.34586,4.34586,3760000.0
2009-05-06 03:33:00,4.35313,4.35802,4.34852,4.35686,7890000.0
2009-05-06 03:34:00,4.34965,4.35232,4.34194,4.34504,7500000.0
2009-05-06 03:35:00,4.35456,4.35456,4.34405,4.35181,5630000.0
2009-05-06 03:36:00,4.35468,4.3567,4.34627,4.35478,7880000.0
2009-05-06 03:37:00,4.35522,4.35577,4.34446,4.3472,6000000.0
2009-05-06 03:38:00,4.3496,4.35513,4.34518,4.35415,7140000.0
2009-05-06 03:39:00,4.35418,4.35735,4.35418,4.35735,4130000.0
2009-05-06 03:40:00,4.355,4.35683,4.34685,4.35545,8250000.0
2009-05-06 03:41:00,4.35271,4.35271,4.33929,4.35251,5630000.0
2009-05-06 03:42:00,4.35149,4.3524,4.33696,4.34499,5630000.0
2009-05-06 03:43:00,4.35122,4.35387,4.3468,4.35387,3750000.0
2009-05-06 03:44:00,4.35048,4.35482,4.35048,4.35431,5250000.0
2009-05-06 03:45:00,4.3594,4.35957,4.34619,4.35447,7880000.0
2009-05-06 03:46:00,4.34905,4.35309,4.34393,4.35198,4510000.0
2009-05-06 03:47:00,4.35379,4.35631,4.34588,4.35451,7880000.0
2009-05-06 03:48:00,4.35337,4.35584,4.351,4.35541,6000000.0
2009-05-06 03:49:00,4.35086,4.35283,4.34359,4.34858,8250000.0
2009-05-06 03:50:00,4.35425,4.35602,4.3389,4.35321,7880000.0
2009-05-06 03:51:00,4.35483,4.35483,4.34173,4.34173,6760000.0
2009-05-06 03:52:00,4.35015,4.3551,4.34459,4.35352,7880000.0
2009-05-06 03:53:00,4.35056,4.35403,4.3412,4.34843,7880000.0
2009-05-06 03:54:00,4.3498,4.35548,4.34501,4.35384,7510000.0
2009-05-06 03:55:00,4.34787,4.35447,4.34485,4.35447,5630000.0
2009-05-06 03:56:00,4.34527,4.35479,4.34527,4.34821,6380000.0
2009-05-06 03:57:00,4.35461,4.35461,4.34191,4.35159,7880000.0
2009-05-06 03:58:00,4.35244,4.35286,4.34296,4.35119,6000000.0
2009-05-06 03:59:00,4.35045,4.35532,4.34257,4.35532,5630000.0
2009-05-06 04:00:00,4.34932,4.3564,4.33592,4.34319,4500000.0
2009-05-06 04:01:00,4.34469,4.35212,4.34077,4.35209,8250000.0
2009-05-06 04:02:00,4.34829,4.35544,4.34056,4.35544,5250000.0
2009-05-06 04:03:00,4.34138,4.35484,4.34138,4.34235,7500000.0
2009-05-06 04:04:00,4.34972,4.3545,4.33683,4.35416,5250000.0
2009-05-06 04:05:00,4.34935,4.354,4.33653,4.3534,5630000.0
2009-05-06 04:06:00,4.34912,4.35347,4.34247,4.3529,6380000.0
2009-05-06 04:07:00,4.3387,4.34783,4.3387,4.34783,1500000.0
2009-05-06 04:08:00,4.35251,4.35251,4.33991,4.35185,6760000.0
2009-05-06 04:09:00,4.34862,4.35176,4.34354,4.35069,5630000.0
2009-05-06 04:10:00,4.34987,4.35483,4.34392,4.34623,5630000.0
2009-05-06 04:11:00,4.34477,4.355,4.34443,4.3503,5250000.0
2009-05-06 04:12:00,4.34115,4.35307,4.34115,4.34472,4510000.0
2009-05-06 04:13:00,4.34891,4.35621,4.34891,4.3498,5250000.0
2009-05-06 04:14:00,4.34974,4.35164,4.34022,4.35074,7130000.0
2009-05-06 04:15:00,4.35904,4.35904,4.34511,4.34511,11250000.0
2009-05-06 04:16:00,4.34514,4.35381,4.34034,4.35253,6390000.0
2009-05-06 04:17:00,4.3436,4.35404,4.3436,4.35306,3750000.0
2009-05-06 04:18:00,4.35106,4.35548,4.3485,4.35322,7880000.0
2009-05-06 04:19:00,4.35421,4.35421,4.33005,4.34895,7130000.0
2009-05-06 04:20:00,4.35387,4.35387,4.33636,4.34979,4510000.0
2009-05-06 04:21:00,4.35257,4.35319,4.33658,4.34882,7500000.0
2009-05-06 04:22:00,4.34859,4.35336,4.34408,4.34408,3750000.0
2009-05-06 04:23:00,4.34946,4.35236,4.3382,4.3382,5630000.0
2009-05-06 04:24:00,4.34488,4.35549,4.33929,4.35091,4880000.0
2009-05-06 04:25:00,4.35131,4.35415,4.3445,4.35415,4510000.0
2009-05-06 04:26:00,4.33302,4.35324,4.33302,4.35112,11260000.0
2009-05-06 04:27:00,4.35366,4.35366,4.3415,4.35122,8250000.0
2009-05-06 04:28:00,4.35361,4.35361,4.33786,4.3443,11640000.0
2009-05-06 04:29:00,4.34548,4.35303,4.34394,4.34851,7880000.0
2009-05-06 04:30:00,4.35046,4.35541,4.34719,4.3552,6750000.0
2009-05-06 04:31:00,4.35544,4.35819,4.35306,4.35401,7130000.0
2009-05-06 04:32:00,4.34531,4.35609,4.34531,4.35255,7130000.0
2009-05-06 04:33:00,4.3531,4.35693,4.3488,4.35516,7880000.0
2009-05-06 04:34:00,4.35071,4.35495,4.34398,4.35495,4880000.0
2009-05-06 04:35:00,4.35557,4.35674,4.34443,4.34774,9380000.0
2009-05-06 04:36:00,4.34012,4.35462,4.34012,4.34523,4500000.0
2009-05-06 04:37:00,4.34531,4.35538,4.34484,4.35414,6000000.0
2009-05-06 04:38:00,4.3512,4.3512,4.34555,4.34808,3380000.0
2009-05-06 04:39:00,4.35203,4.35498,4.3311,4.3503,6760000.0
2009-05-06 04:40:00,4.35582,4.35683,4.34951,4.35683,5630000.0
2009-05-06 04:41:00,4.35556,4.36029,4.34794,4.35631,11250000.0
2009-05-06 04:42:00,4.35732,4.35732,4.3492,4.3492,6750000.0
2009-05-06 04:43:00,4.35626,4.35776,4.35436,4.35436,3750000.0
2009-05-06 04:44:00,4.3553,4.35551,4.3366,4.34351,7130000.0
2009-05-06 04:45:00,4.36174,4.36174,4.35014,4.35447,4880000.0
2009-05-06 04:46:00,4.35105,4.3562,4.34656,4.34656,9750000.0
2009-05-06 04:47:00,4.35577,4.35662,4.34663,4.3529,8250000.0
2009-05-06 04:48:00,4.34647,4.35416,4.34494,4.35074,6380000.0
2009-05-06 04:49:00,4.34934,4.35362,4.33647,4.35362,2640000.0
2009-05-06 04:50:00,4.35223,4.35681,4.35038,4.35158,6010000.0
2009-05-06 04:51:00,4.34994,4.35642,4.34993,4.34993,4880000.0
2009-05-06 04:52:00,4.34872,4.35455,4.34553,4.34553,6760000.0
2009-05-06 04:53:00,4.35513,4.35563,4.34508,4.35305,3380000.0
2009-05-06 04:54:00,4.35524,4.35524,4.3358,4.34969,10130000.0
2009-05-06 04:55:00,4.34883,4.35254,4.34097,4.35254,6750000.0
2009-05-06 04:56:00,4.35192,4.35467,4.34556,4.35467,5250000.0
2009-05-06 04:57:00,4.34898,4.35423,4.34487,4.3529,8250000.0
2009-05-06 04:58:00,4.35475,4.35639,4.33515,4.35236,7130000.0
2009-05-06 04:59:00,4.3538,4.36045,4.35021,4.35021,11250000.0
2009-05-06 05:00:00,4.35611,4.35626,4.34963,4.34963,2630000.0
2009-05-06 05:01:00,4.35047,4.35662,4.35047,4.35442,7500000.0
2009-05-06 05:02:00,4.35019,4.35316,4.33675,4.35027,6000000.0
2009-05-06 05:03:00,4.35361,4.35642,4.34731,4.35372,7500000.0
2009-05-06 05:04:00,4.35056,4.35518,4.34966,4.35518,6000000.0
2009-05-06 05:05:00,4.34962,4.35497,4.34861,4.35399,6750000.0
2009-05-06 05:06:00,4.3534,4.3534,4.3362,4.3362,10500000.0
2009-05-06 05:07:00,4.35546,4.35546,4.33896,4.33896,4500000.0
2009-05-06 05:08:00,4.33779,4.3539,4.33563,4.35211,7500000.0
2009-05-06 05:09:00,4.35377,4.35646,4.35068,4.35298,6010000.0
2009-05-06 05:10:00,4.35459,4.35616,4.35093,4.35465,7880000.0
2009-05-06 05:11:00,4.35404,4.35481,4.34537,4.35262,6380000.0
2009-05-06 05:12:00,4.35631,4.35952,4.34681,4.35655,5250000.0
2009-05-06 05:13:00,4.34821,4.35604,4.34531,4.34599,8250000.0
2009-05-06 05:14:00,4.35577,4.35703,4.34822,4.35587,6000000.0
2009-05-06 05:15:00,4.36218,4.36218,4.33621,4.3466,9380000.0
2009-05-06 05:16:00,4.33054,4.35572,4.33054,4.35572,6000000.0
2009-05-06 05:17:00,4.34931,4.35352,4.33993,4.352,9750000.0
2009-05-06 05:18:00,4.34779,4.35484,4.34627,4.35085,6760000.0
2009-05-06 05:19:00,4.35355,4.35467,4.3483,4.35417,10880000.0
2009-05-06 05:20:00,4.35021,4.35695,4.34722,4.35044,8250000.0
2009-05-06 05:21:00,4.35418,4.35476,4.34885,4.35401,6760000.0
2009-05-06 05:22:00,4.35424,4.35541,4.33575,4.33575,7500000.0
2009-05-06 05:23:00,4.3549,4.3571,4.34937,4.35484,7880000.0
2009-05-06 05:24:00,4.35519,4.35519,4.3383,4.35237,6000000.0
2009-05-06 05:25:00,4.35097,4.35297,4.33722,4.35297,5630000.0
2009-05-06 05:26:00,4.3484,4.35237,4.34232,4.34728,7130000.0
2009-05-06 05:27:00,4.35562,4.35666,4.34402,4.34871,8250000.0
2009-05-06 05:28:00,4.35379,4.3609,4.34979,4.34979,8640000.0
2009-05-06 05:29:00,4.35656,4.35656,4.34051,4.35455,7500000.0
2009-05-06 05:30:00,4.35844,4.35844,4.33963,4.35309,4130000.0
2009-05-06 05:31:00,4.35048,4.35611,4.35048,4.35184,5250000.0
2009-05-06 05:32:00,4.35367,4.35654,4.3475,4.35028,6000000.0
2009-05-06 05:33:00,4.35323,4.35547,4.34461,4.34891,6380000.0
2009-05-06 05:34:00,4.35555,4.3559,4.34319,4.35086,8250000.0
2009-05-06 05:35:00,4.35159,4.35159,4.33262,4.34696,8250000.0
2009-05-06 05:36:00,4.35377,4.35377,4.34109,4.35114,4890000.0
2009-05-06 05:37:00,4.3553,4.35616,4.34236,4.34236,5250000.0
2009-05-06 05:38:00,4.34788,4.35746,4.34133,4.35221,9000000.0
2009-05-06 05:39:00,4.35183,4.35326,4.34228,4.35307,7500000.0
2009-05-06 05:40:00,4.35036,4.3561,4.34867,4.35185,8250000.0
2009-05-06 05:41:00,4.35139,4.35421,4.33488,4.33795,7880000.0
2009-05-06 05:42:00,4.3566,4.3566,4.35106,4.35248,4500000.0
2009-05-06 05:43:00,4.35424,4.3553,4.3443,4.35298,6750000.0
2009-05-06 05:44:00,4.34987,4.35153,4.34263,4.35153,5250000.0
2009-05-06 05:45:00,4.35753,4.35753,4.34438,4.34853,7500000.0
2009-05-06 05:46:00,4.35214,4.35491,4.34491,4.34855,7880000.0
2009-05-06 05:47:00,4.35342,4.35537,4.34655,4.3538,6000000.0
2009-05-06 05:48:00,4.35377,4.35522,4.34917,4.35247,6750000.0
2009-05-06 05:49:00,4.3487,4.35444,4.34854,4.35327,7500000.0
2009-05-06 05:50:00,4.35447,4.35694,4.34901,4.35119,10140000.0
2009-05-06 05:51:00,4.35519,4.35542,4.3494,4.3494,7500000.0
2009-05-06 05:52:00,4.35426,4.35669,4.34974,4.34998,10880000.0
2009-05-06 05:53:00,4.35241,4.35648,4.34551,4.35439,5630000.0
2009-05-06 05:54:00,4.35597,4.35658,4.3453,4.35068,7130000.0
2009-05-06 05:55:00,4.35402,4.35451,4.34226,4.34968,5630000.0
2009-05-06 05:56:00,4.34984,4.3559,4.34668,4.35307,5630000.0
2009-05-06 05:57:00,4.35595,4.35624,4.34431,4.35387,6760000.0
2009-05-06 05:58:00,4.35195,4.35611,4.35016,4.35016,4880000.0
2009-05-06 05:59:00,4.35354,4.35617,4.34882,4.35537,10890000.0
2009-05-06 06:00:00,4.35875,4.35875,4.33804,4.34281,12010000.0
2009-05-06 06:01:00,4.34853,4.35092,4.34189,4.35092,5260000.0
2009-05-06 06:02:00,4.34369,4.35381,4.3431,4.35381,4880000.0
2009-05-06 06:03:00,4.35561,4.35836,4.35125,4.35426,6380000.0
2009-05-06 06:04:00,4.35516,4.35597,4.35153,4.35379,3750000.0
2009-05-06 06:05:00,4.35056,4.35615,4.34747,4.35126,6760000.0
2009-05-06 06:06:00,4.34902,4.35366,4.3484,4.3484,5250000.0
2009-05-06 06:07:00,4.35422,4.35964,4.35327,4.35637,7510000.0
2009-05-06 06:08:00,4.35471,4.35567,4.35035,4.35514,5630000.0
2009-05-06 06:09:00,4.33894,4.35501,4.33894,4.35005,3750000.0
2009-05-06 06:10:00,4.35482,4.35544,4.344,4.35403,7880000.0
2009-05-06 06:11:00,4.35565,4.35698,4.3549,4.3554,5250000.0
2009-05-06 06:12:00,4.35175,4.35634,4.35107,4.35405,5260000.0
2009-05-06 06:13:00,4.34555,4.35005,4.33619,4.34704,5630000.0
2009-05-06 06:14:00,4.35552,4.35984,4.34925,4.35597,4510000.0
2009-05-06 06:15:00,4.36152,4.36152,4.35021,4.35057,9380000.0
2009-05-06 06:16:00,4.35122,4.35791,4.35122,4.35594,7130000.0
2009-05-06 06:17:00,4.35289,4.35681,4.3497,4.35681,6750000.0
2009-05-06 06:18:00,4.35482,4.35695,4.35482,4.35487,5250000.0
2009-05-06 06:19:00,4.35529,4.35732,4.34504,4.35211,6750000.0
2009-05-06 06:20:00,4.34889,4.35521,4.34332,4.35235,6010000.0
2009-05-06 06:21:00,4.35288,4.35329,4.34496,4.35255,5630000.0
2009-05-06 06:22:00,4.34626,4.35476,4.34123,4.35476,4130000.0
2009-05-06 06:23:00,4.35556,4.35694,4.34975,4.35543,4880000.0
2009-05-06 06:24:00,4.3521,4.35505,4.3444,4.35503,4880000.0
2009-05-06 06:25:00,4.34664,4.35057,4.3417,4.34937,6760000.0
2009-05-06 06:26:00,4.34757,4.35519,4.34343,4.35518,6000000.0
2009-05-06 06:27:00,4.35686,4.35686,4.34181,4.34181,5630000.0
2009-05-06 06:28:00,4.34582,4.34979,4.33686,4.33904,5630000.0
2009-05-06 06:29:00,4.35186,4.35509,4.34013,4.34884,7880000.0
2009-05-06 06:30:00,4.35119,4.35119,4.33804,4.34376,10130000.0
2009-05-06 06:31:00,4.34126,4.34934,4.34126,4.34852,6760000.0
2009-05-06 06:32:00,4.34748,4.35385,4.34674,4.34816,5250000.0
2009-05-06 06:33:00,4.35291,4.35441,4.33878,4.35048,5250000.0
2009-05-06 06:34:00,4.35025,4.35108,4.33854,4.34393,6000000.0
2009-05-06 06:35:00,4.34777,4.34777,4.33934,4.34619,5250000.0
2009-05-06 06:36:00,4.34728,4.35053,4.33635,4.33635,4510000.0
2009-05-06 06:37:00,4.35341,4.35465,4.34474,4.34474,5270000.0
2009-05-06 06:38:00,4.35113,4.35181,4.33526,4.35,6000000.0
2009-05-06 06:39:00,4.3489,4.35398,4.3447,4.3529,6010000.0
2009-05-06 06:40:00,4.34115,4.35087,4.34115,4.35087,7130000.0
2009-05-06 06:41:00,4.34594,4.34763,4.33757,4.34664,6010000.0
2009-05-06 06:42:00,4.35265,4.35265,4.34204,4.34484,5630000.0
2009-05-06 06:43:00,4.34582,4.35234,4.345,4.35234,5250000.0
2009-05-06 06:44:00,4.3513,4.3513,4.34053,4.34053,5630000.0
2009-05-06 06:45:00,4.35499,4.35499,4.34662,4.35148,10500000.0
2009-05-06 06:46:00,4.35191,4.35191,4.34003,4.34911,6750000.0
2009-05-06 06:47:00,4.35054,4.35532,4.34645,4.34892,7880000.0
2009-05-06 06:48:00,4.34856,4.35527,4.34562,4.34998,7880000.0
2009-05-06 06:49:00,4.34992,4.35004,4.33598,4.35004,6000000.0
2009-05-06 06:50:00,4.34165,4.35233,4.34165,4.3481,4130000.0
2009-05-06 06:51:00,4.35192,4.3551,4.34035,4.34909,4880000.0
2009-05-06 06:52:00,4.3559,4.3559,4.3448,4.34942,5630000.0
2009-05-06 06:53:00,4.35169,4.3554,4.34538,4.34917,7130000.0
2009-05-06 06:54:00,4.35389,4.35454,4.34826,4.34971,7510000.0
2009-05-06 06:55:00,4.35035,4.35218,4.34247,4.34981,5630000.0
2009-05-06 06:56:00,4.35118,4.35118,4.33596,4.35033,6000000.0
2009-05-06 06:57:00,4.3512,4.35586,4.34769,4.34769,7880000.0
2009-05-06 06:58:00,4.35274,4.35574,4.3489,4.34986,6000000.0
2009-05-06 06:59:00,4.34926,4.3552,4.34737,4.34737,5630000.0
2009-05-06 07:00:00,4.35832,4.35832,4.34308,4.34813,5640000.0
2009-05-06 07:01:00,4.35387,4.35659,4.35053,4.35243,7500000.0
2009-05-06 07:02:00,4.34999,4.35573,4.34326,4.35174,7880000.0
2009-05-06 07:03:00,4.35152,4.35697,4.35152,4.35408,6000000.0
2009-05-06 07:04:00,4.35202,4.35723,4.34933,4.35033,6750000.0
2009-05-06 07:05:00,4.35207,4.35425,4.34313,4.35296,6000000.0
2009-05-06 07:06:00,4.35394,4.35428,4.34605,4.35331,7130000.0
2009-05-06 07:07:00,4.3537,4.35589,4.34834,4.35189,5630000.0
2009-05-06 07:08:00,4.35171,4.35387,4.34741,4.35146,5260000.0
2009-05-06 07:09:00,4.34677,4.35544,4.34677,4.35237,5250000.0
2009-05-06 07:10:00,4.35271,4.35521,4.34324,4.3543,9010000.0
2009-05-06 07:11:00,4.34717,4.35207,4.34626,4.34906,6010000.0
2009-05-06 07:12:00,4.35199,4.35576,4.34903,4.35142,6750000.0
2009-05-06 07:13:00,4.34851,4.3553,4.344,4.34711,4510000.0
2009-05-06 07:14:00,4.35351,4.35521,4.34631,4.34631,6000000.0
2009-05-06 07:15:00,4.35262,4.35562,4.34385,4.35247,3750000.0
2009-05-06 07:16:00,4.34985,4.35345,4.34985,4.35139,7500000.0
2009-05-06 07:17:00,4.35304,4.35642,4.34667,4.35322,7130000.0
2009-05-06 07:18:00,4.35305,4.3573,4.34683,4.35212,7130000.0
2009-05-06 07:19:00,4.34985,4.35454,4.3496,4.35199,4880000.0
2009-05-06 07:20:00,4.35319,4.35753,4.34879,4.35186,6760000.0
2009-05-06 07:21:00,4.34797,4.35501,4.34797,4.35501,4880000.0
2009-05-06 07:22:00,4.35649,4.35872,4.35318,4.35872,5630000.0
2009-05-06 07:23:00,4.35284,4.35798,4.35284,4.35798,1500000.0
2009-05-06 07:24:00,4.35577,4.35796,4.35346,4.35796,6000000.0
2009-05-06 07:25:00,4.35726,4.35726,4.35325,4.35346,3750000.0
2009-05-06 07:26:00,4.35432,4.35803,4.34852,4.35752,5260000.0
2009-05-06 07:27:00,4.35263,4.35823,4.35172,4.35658,7130000.0
2009-05-06 07:28:00,4.35417,4.35792,4.34892,4.35698,6750000.0
2009-05-06 07:29:00,4.35781,4.35781,4.35172,4.35559,3000000.0
2009-05-06 07:30:00,4.35102,4.3542,4.34342,4.35145,4880000.0
2009-05-06 07:31:00,4.3543,4.35584,4.34737,4.349,10500000.0
2009-05-06 07:32:00,4.34789,4.34789,4.34054,4.34349,8250000.0
2009-05-06 07:33:00,4.34108,4.35336,4.33474,4.35336,7130000.0
2009-05-06 07:34:00,4.35284,4.35792,4.34847,4.35726,7510000.0
2009-05-06 07:35:00,4.35792,4.35847,4.35271,4.35798,7130000.0
2009-05-06 07:36:00,4.35275,4.35841,4.34852,4.35284,7130000.0
2009-05-06 07:37:00,4.34882,4.35759,4.34882,4.35649,6000000.0
2009-05-06 07:38:00,4.35709,4.35841,4.35417,4.35726,8260000.0
2009-05-06 07:39:00,4.35702,4.35797,4.35093,4.35787,10880000.0
2009-05-06 07:40:00,4.35698,4.35851,4.35284,4.35649,7130000.0
2009-05-06 07:41:00,4.34852,4.35814,4.34852,4.35417,6000000.0
2009-05-06 07:42:00,4.35118,4.35792,4.35118,4.35792,7130000.0
2009-05-06 07:43:00,4.35262,4.35731,4.35262,4.35731,1500000.0
2009-05-06 07:44:00,4.35577,4.35796,4.35346,4.35796,6000000.0
2009-05-06 07:45:00,4.3588,4.3588,4.35673,4.35855,3000000.0
2009-05-06 07:46:00,4.35263,4.35263,4.35263,4.35263,750000.0
2009-05-06 07:47:00,4.35362,4.35726,4.35362,4.35726,1500000.0
2009-05-06 07:48:00,4.35702,4.3579,4.35702,4.3579,1500000.0
2009-05-06 07:49:00,4.35657,4.35776,4.35318,4.35776,4500000.0
2009-05-06 07:50:00,4.35724,4.35847,4.35284,4.35834,6000000.0
2009-05-06 07:51:00,4.35788,4.36012,4.35439,4.35439,4500000.0
2009-05-06 07:52:00,4.36098,4.37616,4.36098,4.3744,6000000.0
2009-05-06 07:53:00,4.37243,4.37619,4.36538,4.36538,4880000.0
2009-05-06 07:54:00,4.36832,4.3711,4.36394,4.36394,5250000.0
2009-05-06 07:55:00,4.36264,4.36878,4.35964,4.36332,7880000.0
2009-05-06 07:56:00,4.34612,4.35547,4.34612,4.35409,8250000.0
2009-05-06 07:57:00,4.36565,4.36565,4.36344,4.36344,3380000.0
2009-05-06 08:00:00,4.36414,4.36742,4.35776,4.36177,9380000.0
2009-05-06 08:01:00,4.35503,4.36725,4.35503,4.36725,6000000.0
2009-05-06 08:02:00,4.36509,4.36842,4.36413,4.36507,6000000.0
2009-05-06 08:03:00,4.35932,4.36425,4.35356,4.35724,9010000.0
2009-05-06 08:04:00,4.36892,4.36892,4.36892,4.36892,750000.0
2009-05-06 08:05:00,4.36122,4.368,4.35445,4.368,7130000.0
2009-05-06 08:06:00,4.36781,4.36868,4.35912,4.36792,7500000.0
2009-05-06 08:07:00,4.37017,4.37088,4.36472,4.36908,4510000.0
2009-05-06 08:08:00,4.36757,4.37275,4.36563,4.36563,7880000.0
2009-05-06 08:09:00,4.36567,4.36769,4.36472,4.36536,4500000.0
2009-05-06 08:10:00,4.35559,4.3627,4.35212,4.35931,5250000.0
2009-05-06 08:11:00,4.35692,4.35692,4.35692,4.35692,380000.0
2009-05-06 08:12:00,4.35616,4.36438,4.35298,4.36364,4130000.0
2009-05-06 08:13:00,4.36123,4.3654,4.36123,4.3654,1500000.0
2009-05-06 08:15:00,4.37055,4.37055,4.36317,4.36853,5260000.0
2009-05-06 08:16:00,4.35912,4.36896,4.35912,4.3685,6010000.0
2009-05-06 08:17:00,4.36836,4.36836,4.36216,4.36718,5250000.0
2009-05-06 08:18:00,4.36784,4.36901,4.36318,4.36901,8630000.0
2009-05-06 08:19:00,4.36853,4.36876,4.35912,4.36757,8630000.0
2009-05-06 08:20:00,4.3611,4.36662,4.3611,4.36612,2250000.0
2009-05-06 08:21:00,4.36423,4.37088,4.36041,4.36743,7880000.0
2009-05-06 08:22:00,4.36231,4.36706,4.35798,4.36649,3760000.0
2009-05-06 08:23:00,4.36958,4.37454,4.3682,4.3735,4130000.0
2009-05-06 08:24:00,4.37212,4.37429,4.36997,4.37183,6760000.0
2009-05-06 08:25:00,4.37003,4.37687,4.36397,4.37687,9750000.0
2009-05-06 08:26:00,4.37568,4.37568,4.36432,4.36432,6010000.0
2009-05-06 08:27:00,4.37244,4.37457,4.36484,4.37104,9760000.0
2009-05-06 08:28:00,4.37086,4.37533,4.36395,4.37533,9380000.0
2009-05-06 08:29:00,4.37115,4.37379,4.36301,4.37017,10130000.0
2009-05-06 08:30:00,4.37116,4.37308,4.3634,4.37155,5630000.0
2009-05-06 08:31:00,4.37441,4.37441,4.36109,4.36687,10130000.0
2009-05-06 08:32:00,4.36999,4.37157,4.36618,4.36618,5270000.0
2009-05-06 08:33:00,4.36363,4.37589,4.36363,4.37381,7510000.0
2009-05-06 08:34:00,4.37428,4.37815,4.36981,4.37083,9760000.0
2009-05-06 08:35:00,4.37325,4.37325,4.36426,4.36919,7500000.0
2009-05-06 08:36:00,4.37308,4.37909,4.37292,4.37429,7500000.0
2009-05-06 08:37:00,4.37394,4.3818,4.37394,4.37548,7880000.0
2009-05-06 08:38:00,4.36864,4.38238,4.36864,4.3775,4880000.0
2009-05-06 08:39:00,4.38302,4.38327,4.3728,4.38062,7880000.0
2009-05-06 08:40:00,4.37902,4.38334,4.37355,4.377,5630000.0
2009-05-06 08:41:00,4.37806,4.38209,4.36976,4.37517,6380000.0
2009-05-06 08:42:00,4.37928,4.38353,4.37151,4.38141,6010000.0
2009-05-06 08:43:00,4.38423,4.38599,4.37859,4.38595,7500000.0
2009-05-06 08:44:00,4.38213,4.38464,4.37588,4.38464,7500000.0
2009-05-06 08:45:00,4.3881,4.3881,4.38286,4.38728,5250000.0
2009-05-06 08:46:00,4.37735,4.38512,4.37735,4.38404,9760000.0
2009-05-06 08:47:00,4.38373,4.38784,4.38298,4.3837,4880000.0
2009-05-06 08:48:00,4.38175,4.38872,4.38081,4.38872,7510000.0
2009-05-06 08:49:00,4.38937,4.38937,4.37544,4.38417,6380000.0
2009-05-06 08:50:00,4.38377,4.38965,4.37972,4.38905,6010000.0
2009-05-06 08:51:00,4.3879,4.3879,4.37578,4.38613,4880000.0
2009-05-06 08:52:00,4.38299,4.38961,4.37766,4.3884,9010000.0
2009-05-06 08:53:00,4.38593,4.38916,4.37911,4.38463,11250000.0
2009-05-06 08:54:00,4.38971,4.38971,4.3783,4.38813,8260000.0
2009-05-06 08:55:00,4.38798,4.38798,4.37617,4.38413,6380000.0
2009-05-06 08:56:00,4.38001,4.38849,4.37843,4.38849,5250000.0
2009-05-06 08:57:00,4.38639,4.38639,4.38075,4.38549,3750000.0
2009-05-06 08:58:00,4.38536,4.38818,4.38118,4.38282,4880000.0
2009-05-06 08:59:00,4.3808,4.39218,4.37864,4.38853,7130000.0
2009-05-06 09:00:00,4.38954,4.38954,4.37701,4.3882,6380000.0
2009-05-06 09:01:00,4.38558,4.39029,4.38516,4.38708,6380000.0
2009-05-06 09:02:00,4.38809,4.3914,4.38129,4.38129,6000000.0
2009-05-06 09:03:00,4.38916,4.39253,4.38296,4.39068,9010000.0
2009-05-06 09:04:00,4.39031,4.39242,4.3817,4.38785,7880000.0
2009-05-06 09:05:00,4.38837,4.39447,4.38555,4.39042,9000000.0
2009-05-06 09:06:00,4.39633,4.39633,4.38212,4.38507,8250000.0
2009-05-06 09:07:00,4.39355,4.39355,4.38059,4.38059,7130000.0
2009-05-06 09:08:00,4.39151,4.39408,4.38604,4.39408,9000000.0
2009-05-06 09:09:00,4.38968,4.39453,4.38936,4.3918,7880000.0
2009-05-06 09:10:00,4.39306,4.39384,4.38719,4.39218,6760000.0
2009-05-06 09:11:00,4.38599,4.39059,4.37921,4.39059,6000000.0
2009-05-06 09:12:00,4.38209,4.39178,4.37894,4.38922,7880000.0
2009-05-06 09:13:00,4.38419,4.38419,4.37114,4.38,5630000.0
2009-05-06 09:14:00,4.3839,4.3853,4.3757,4.38472,6010000.0
2009-05-06 09:15:00,4.38432,4.38432,4.37341,4.38069,9750000.0
2009-05-06 09:16:00,4.38401,4.38563,4.37532,4.38056,13890000.0
2009-05-06 09:17:00,4.37993,4.38192,4.37092,4.38192,9020000.0
2009-05-06 09:18:00,4.3829,4.3829,4.37365,4.38247,8260000.0
2009-05-06 09:19:00,4.38245,4.38297,4.38143,4.38143,3750000.0
2009-05-06 09:20:00,4.38291,4.38291,4.37124,4.3811,8630000.0
2009-05-06 09:21:00,4.3771,4.38296,4.37577,4.38103,4510000.0
2009-05-06 09:22:00,4.38035,4.38035,4.37187,4.3785,9000000.0
2009-05-06 09:23:00,4.37949,4.37949,4.36769,4.37299,9000000.0
2009-05-06 09:24:00,4.37656,4.3835,4.37656,4.3835,5630000.0
2009-05-06 09:25:00,4.37972,4.38202,4.37372,4.37721,8640000.0
2009-05-06 09:26:00,4.37646,4.38107,4.37527,4.37527,4880000.0
2009-05-06 09:27:00,4.37211,4.38613,4.37211,4.38383,6760000.0
2009-05-06 09:28:00,4.37496,4.37998,4.37003,4.37591,8250000.0
2009-05-06 09:29:00,4.382,4.382,4.37756,4.37756,3750000.0
2009-05-06 09:30:00,4.37926,4.38556,4.37419,4.37419,9000000.0
2009-05-06 09:31:00,4.37612,4.37853,4.3705,4.3705,7130000.0
2009-05-06 09:32:00,4.38134,4.38193,4.37129,4.37162,7130000.0
2009-05-06 09:33:00,4.37795,4.38198,4.37552,4.37613,4880000.0
2009-05-06 09:34:00,4.38208,4.38208,4.373,4.38119,8250000.0
2009-05-06 09:35:00,4.37571,4.38003,4.37023,4.37328,6760000.0
2009-05-06 09:36:00,4.38152,4.38327,4.37714,4.38054,6000000.0
2009-05-06 09:37:00,4.38162,4.38311,4.37482,4.37482,6750000.0
2009-05-06 09:38:00,4.37822,4.38254,4.3762,4.3803,5250000.0
2009-05-06 09:39:00,4.3784,4.38138,4.37529,4.38138,6750000.0
2009-05-06 09:40:00,4.38228,4.38228,4.37052,4.38024,8630000.0
2009-05-06 09:41:00,4.38037,4.38157,4.37065,4.38032,5630000.0
2009-05-06 09:42:00,4.37491,4.38077,4.37388,4.37723,4500000.0
2009-05-06 09:43:00,4.37393,4.37979,4.37393,4.37957,4500000.0
2009-05-06 09:44:00,4.37593,4.38067,4.37575,4.37923,6750000.0
2009-05-06 09:45:00,4.37767,4.38282,4.3767,4.37885,5260000.0
2009-05-06 09:46:00,4.37373,4.38074,4.37373,4.38004,4880000.0
2009-05-06 09:47:00,4.37425,4.38496,4.37425,4.37535,6000000.0
2009-05-06 09:48:00,4.37632,4.38459,4.37632,4.38201,6010000.0
2009-05-06 09:49:00,4.38749,4.39,4.37654,4.38636,6010000.0
2009-05-06 09:50:00,4.38276,4.38861,4.38005,4.3858,10140000.0
2009-05-06 09:51:00,4.38511,4.38575,4.37969,4.38082,4510000.0
2009-05-06 09:52:00,4.37902,4.39308,4.37902,4.38639,9760000.0
2009-05-06 09:53:00,4.38883,4.39295,4.37935,4.38802,10140000.0
2009-05-06 09:54:00,4.3829,4.39013,4.3829,4.38856,5630000.0
2009-05-06 09:55:00,4.37921,4.38762,4.37423,4.38583,7880000.0
2009-05-06 09:56:00,4.38541,4.38706,4.38154,4.38706,6760000.0
2009-05-06 09:57:00,4.38726,4.38726,4.38002,4.38536,3010000.0
2009-05-06 09:58:00,4.38422,4.38489,4.37265,4.38071,6380000.0
2009-05-06 09:59:00,4.38537,4.38807,4.37621,4.38193,9750000.0
2009-05-06 10:00:00,4.37992,4.38473,4.37416,4.38064,9380000.0
2009-05-06 10:01:00,4.37781,4.38343,4.37297,4.37856,12020000.0
2009-05-06 10:02:00,4.3727,4.38406,4.3727,4.38357,10880000.0
2009-05-06 10:03:00,4.37808,4.38344,4.37396,4.38344,4880000.0
2009-05-06 10:04:00,4.38295,4.38373,4.37368,4.38204,8250000.0
2009-05-06 10:05:00,4.38326,4.38525,4.37964,4.37964,7500000.0
2009-05-06 10:06:00,4.38244,4.38433,4.37554,4.38338,9760000.0
2009-05-06 10:07:00,4.37875,4.38538,4.37605,4.38538,6380000.0
2009-05-06 10:08:00,4.38175,4.38545,4.37917,4.38326,6000000.0
2009-05-06 10:09:00,4.38473,4.38742,4.3829,4.3839,6750000.0
2009-05-06 10:10:00,4.37879,4.38566,4.37789,4.38354,8640000.0
2009-05-06 10:11:00,4.38375,4.38375,4.37175,4.38347,4880000.0
2009-05-06 10:12:00,4.38161,4.38698,4.37656,4.38069,6380000.0
2009-05-06 10:13:00,4.37516,4.38466,4.37177,4.38466,9750000.0
2009-05-06 10:14:00,4.38032,4.38773,4.37956,4.38218,10510000.0
2009-05-06 10:15:00,4.38278,4.38757,4.38136,4.38595,6760000.0
2009-05-06 10:16:00,4.37635,4.38438,4.37458,4.37458,9760000.0
2009-05-06 10:17:00,4.38362,4.38777,4.38155,4.38777,4880000.0
2009-05-06 10:18:00,4.38778,4.38778,4.38401,4.3854,6760000.0
2009-05-06 10:19:00,4.38526,4.38592,4.37583,4.37912,7880000.0
2009-05-06 10:20:00,4.38559,4.38559,4.37746,4.37851,6380000.0
2009-05-06 10:21:00,4.38423,4.38423,4.37408,4.38317,7880000.0
2009-05-06 10:22:00,4.38059,4.38301,4.37742,4.37742,6010000.0
2009-05-06 10:23:00,4.3824,4.38297,4.37405,4.38297,5630000.0
2009-05-06 10:24:00,4.38162,4.38255,4.37529,4.38255,6760000.0
2009-05-06 10:25:00,4.37798,4.38309,4.37327,4.37677,5640000.0
2009-05-06 10:26:00,4.38565,4.3868,4.38098,4.3865,5630000.0
2009-05-06 10:27:00,4.37622,4.38473,4.37423,4.37423,5250000.0
2009-05-06 10:28:00,4.38591,4.38591,4.37861,4.38314,9390000.0
2009-05-06 10:29:00,4.38496,4.38906,4.37884,4.38901,8260000.0
2009-05-06 10:30:00,4.38532,4.39099,4.37929,4.37929,10510000.0
2009-05-06 10:31:00,4.3853,4.38907,4.3826,4.38666,9380000.0
2009-05-06 10:32:00,4.38977,4.39045,4.37914,4.38509,10510000.0
2009-05-06 10:33:00,4.39086,4.39222,4.38562,4.38973,8260000.0
2009-05-06 10:34:00,4.38753,4.3906,4.38595,4.38738,6750000.0
2009-05-06 10:35:00,4.38925,4.39239,4.3819,4.38993,9010000.0
2009-05-06 10:36:00,4.38628,4.38944,4.38395,4.38548,6380000.0
2009-05-06 10:37:00,4.38887,4.38971,4.3851,4.38889,7890000.0
2009-05-06 10:38:00,4.38938,4.38997,4.38156,4.38453,6000000.0
2009-05-06 10:39:00,4.38422,4.39067,4.38422,4.39067,7130000.0
2009-05-06 10:40:00,4.3853,4.38849,4.38277,4.38839,5630000.0
2009-05-06 10:41:00,4.39251,4.39586,4.38305,4.39015,8260000.0
2009-05-06 10:42:00,4.38957,4.39268,4.38213,4.38559,6380000.0
2009-05-06 10:43:00,4.38862,4.38985,4.38619,4.38619,4880000.0
2009-05-06 10:44:00,4.39126,4.39126,4.3843,4.38857,9380000.0
2009-05-06 10:45:00,4.38713,4.39148,4.38646,4.38781,5260000.0
2009-05-06 10:46:00,4.38798,4.39119,4.37932,4.39119,7500000.0
2009-05-06 10:47:00,4.38949,4.39124,4.38163,4.38913,8630000.0
2009-05-06 10:48:00,4.38933,4.38964,4.38319,4.38378,8250000.0
2009-05-06 10:49:00,4.38387,4.38905,4.38222,4.38862,6760000.0
2009-05-06 10:50:00,4.38556,4.39104,4.37994,4.38739,6010000.0
2009-05-06 10:51:00,4.38601,4.39041,4.38365,4.38439,6000000.0
2009-05-06 10:52:00,4.39059,4.39167,4.38591,4.38895,8630000.0
2009-05-06 10:53:00,4.38288,4.39077,4.38288,4.3889,5630000.0
2009-05-06 10:54:00,4.38826,4.39101,4.38539,4.38979,6380000.0
2009-05-06 10:55:00,4.38937,4.39235,4.38562,4.38846,8250000.0
2009-05-06 10:56:00,4.38704,4.38822,4.37807,4.38354,8260000.0
2009-05-06 10:57:00,4.37973,4.38896,4.37973,4.38705,4510000.0
2009-05-06 10:58:00,4.38062,4.3875,4.38062,4.38321,5260000.0
2009-05-06 10:59:00,4.38781,4.38781,4.37755,4.38499,5260000.0
2009-05-06 11:00:00,4.38688,4.38838,4.38155,4.38687,6760000.0
2009-05-06 11:01:00,4.38512,4.3918,4.38091,4.38895,6380000.0
2009-05-06 11:02:00,4.38809,4.38809,4.38211,4.38644,5250000.0
2009-05-06 11:03:00,4.38565,4.38565,4.37424,4.37424,9380000.0
2009-05-06 11:04:00,4.38109,4.38774,4.38056,4.38627,10510000.0
2009-05-06 11:05:00,4.37872,4.38865,4.37872,4.38582,5630000.0
2009-05-06 11:06:00,4.38198,4.38746,4.38101,4.38491,9750000.0
2009-05-06 11:07:00,4.38087,4.38559,4.37531,4.38117,5630000.0
2009-05-06 11:08:00,4.38496,4.38626,4.375,4.38626,9010000.0
2009-05-06 11:09:00,4.37549,4.3857,4.37549,4.38107,4140000.0
2009-05-06 11:10:00,4.38724,4.38724,4.37996,4.37996,6000000.0
2009-05-06 11:11:00,4.38748,4.38829,4.38148,4.3859,6380000.0
2009-05-06 11:12:00,4.38482,4.38726,4.3788,4.38262,5630000.0
2009-05-06 11:13:00,4.38327,4.38776,4.38218,4.38556,7130000.0
2009-05-06 11:14:00,4.38032,4.38624,4.37488,4.38624,6380000.0
2009-05-06 11:15:00,4.38389,4.38898,4.37908,4.37908,5270000.0
2009-05-06 11:16:00,4.3889,4.3889,4.38045,4.38816,7130000.0
2009-05-06 11:17:00,4.38418,4.38873,4.38154,4.38769,6750000.0
2009-05-06 11:18:00,4.38415,4.38867,4.38036,4.38036,7500000.0
2009-05-06 11:19:00,4.38784,4.38987,4.38362,4.38866,5630000.0
2009-05-06 11:20:00,4.38981,4.38981,4.37771,4.38229,7130000.0
2009-05-06 11:21:00,4.38904,4.38904,4.37804,4.3817,8630000.0
2009-05-06 11:23:00,4.38164,4.38578,4.37599,4.37599,7500000.0
2009-05-06 11:24:00,4.38887,4.38887,4.38164,4.38596,11630000.0
2009-05-06 11:25:00,4.38856,4.38856,4.37856,4.38167,6750000.0
2009-05-06 11:26:00,4.38856,4.3899,4.38093,4.3899,6000000.0
2009-05-06 11:27:00,4.38959,4.39374,4.38959,4.39102,5250000.0
2009-05-06 11:28:00,4.38949,4.39358,4.38949,4.39206,6380000.0
2009-05-06 11:29:00,4.39305,4.3934,4.38626,4.38626,7130000.0
2009-05-06 11:30:00,4.39063,4.39502,4.3893,4.3916,5270000.0
2009-05-06 11:31:00,4.39163,4.39746,4.38845,4.39286,7880000.0
2009-05-06 11:32:00,4.39558,4.39991,4.39352,4.39991,4880000.0
2009-05-06 11:33:00,4.39813,4.39844,4.38853,4.38853,10130000.0
2009-05-06 11:34:00,4.39457,4.39776,4.39237,4.39457,6750000.0
2009-05-06 11:35:00,4.39176,4.40096,4.39176,4.40096,11640000.0
2009-05-06 11:36:00,4.39804,4.40297,4.39148,4.40209,7900000.0
2009-05-06 11:37:00,4.40155,4.40356,4.39385,4.40356,8250000.0
2009-05-06 11:38:00,4.39741,4.40141,4.39111,4.40071,9000000.0
2009-05-06 11:39:00,4.40051,4.40051,4.38814,4.39196,7880000.0
2009-05-06 11:40:00,4.3989,4.40183,4.39535,4.40022,5260000.0
2009-05-06 11:41:00,4.39886,4.40018,4.39057,4.40018,7890000.0
2009-05-06 11:42:00,4.39909,4.39909,4.38906,4.39506,5250000.0
2009-05-06 11:43:00,4.39658,4.39684,4.38672,4.39331,8250000.0
2009-05-06 11:44:00,4.39424,4.39659,4.38747,4.39445,5270000.0
2009-05-06 11:45:00,4.39331,4.39631,4.38842,4.39332,9380000.0
2009-05-06 11:46:00,4.38689,4.3965,4.38562,4.39103,13130000.0
2009-05-06 11:47:00,4.39739,4.3984,4.39405,4.39487,7500000.0
2009-05-06 11:48:00,4.39878,4.39878,4.39121,4.39799,4880000.0
2009-05-06 11:49:00,4.39635,4.40157,4.39269,4.4002,6380000.0
2009-05-06 11:50:00,4.39564,4.39924,4.39092,4.39804,6380000.0
2009-05-06 11:51:00,4.39883,4.39901,4.38931,4.39761,8250000.0
2009-05-06 11:52:00,4.39668,4.39872,4.38944,4.39618,7890000.0
2009-05-06 11:53:00,4.39241,4.39837,4.39176,4.3982,8630000.0
2009-05-06 11:54:00,4.39882,4.39882,4.38973,4.38973,4890000.0
2009-05-06 11:55:00,4.39787,4.39787,4.38614,4.39643,10510000.0
2009-05-06 11:56:00,4.3964,4.39701,4.39562,4.39562,5250000.0
2009-05-06 11:57:00,4.39456,4.39652,4.3886,4.39153,10130000.0
2009-05-06 11:58:00,4.39714,4.39714,4.38635,4.39447,8250000.0
2009-05-06 11:59:00,4.39558,4.39558,4.38512,4.39411,5630000.0
2009-05-06 12:00:00,4.39527,4.39631,4.38996,4.39613,7130000.0
2009-05-06 12:01:00,4.39161,4.39659,4.39016,4.39016,4510000.0
2009-05-06 12:02:00,4.38994,4.39572,4.3898,4.39478,5260000.0
2009-05-06 12:03:00,4.39559,4.39824,4.39099,4.39461,6750000.0
2009-05-06 12:04:00,4.39519,4.39785,4.39035,4.39559,6380000.0
2009-05-06 12:05:00,4.39489,4.39489,4.3836,4.39264,5250000.0
2009-05-06 12:06:00,4.39417,4.39448,4.38395,4.38395,8260000.0
2009-05-06 12:07:00,4.39346,4.39523,4.38479,4.38868,5250000.0
2009-05-06 12:08:00,4.39265,4.39446,4.38772,4.39265,6390000.0
2009-05-06 12:09:00,4.39334,4.39334,4.38248,4.39317,6760000.0
2009-05-06 12:10:00,4.38212,4.39518,4.38212,4.39518,11630000.0
2009-05-06 12:11:00,4.39646,4.39821,4.38674,4.39516,10510000.0
2009-05-06 12:12:00,4.38946,4.39499,4.38588,4.39199,6380000.0
2009-05-06 12:13:00,4.38793,4.39411,4.38793,4.39411,6000000.0
2009-05-06 12:14:00,4.39016,4.39451,4.38727,4.38727,5250000.0
2009-05-06 12:15:00,4.38842,4.39153,4.38573,4.39153,5250000.0
2009-05-06 12:16:00,4.3886,4.39289,4.38643,4.39018,8260000.0
2009-05-06 12:17:00,4.39133,4.39212,4.38562,4.39047,6760000.0
2009-05-06 12:18:00,4.39085,4.3909,4.38153,4.38572,8250000.0
2009-05-06 12:19:00,4.38399,4.3947,4.3824,4.3824,5260000.0
2009-05-06 12:20:00,4.38882,4.39332,4.38214,4.38731,7500000.0
2009-05-06 12:21:00,4.38707,4.3916,4.3807,4.39126,7880000.0
2009-05-06 12:22:00,4.39277,4.39277,4.38019,4.39208,5260000.0
2009-05-06 12:23:00,4.3818,4.38974,4.3818,4.38958,5260000.0
2009-05-06 12:24:00,4.38692,4.39168,4.38066,4.39105,6760000.0
2009-05-06 12:25:00,4.3918,4.3921,4.3822,4.38621,7500000.0
2009-05-06 12:26:00,4.38551,4.39572,4.3854,4.38977,10140000.0
2009-05-06 12:27:00,4.3891,4.39342,4.38292,4.39254,6760000.0
2009-05-06 12:28:00,4.39268,4.39268,4.38247,4.3921,8250000.0
2009-05-06 12:29:00,4.39142,4.39392,4.38733,4.38879,6390000.0
2009-05-06 12:30:00,4.39053,4.39256,4.38278,4.39089,10510000.0
2009-05-06 12:31:00,4.38728,4.39362,4.38728,4.39246,8260000.0
2009-05-06 12:32:00,4.39211,4.39385,4.38594,4.39281,13130000.0
2009-05-06 12:33:00,4.39105,4.39441,4.38789,4.3929,9010000.0
2009-05-06 12:34:00,4.38993,4.39509,4.38605,4.38605,6380000.0
2009-05-06 12:35:00,4.39446,4.39446,4.38286,4.39029,7130000.0
2009-05-06 12:36:00,4.39322,4.39679,4.38366,4.3935,7130000.0
2009-05-06 12:37:00,4.39286,4.39328,4.38382,4.38382,7880000.0
2009-05-06 12:38:00,4.38659,4.39189,4.38553,4.38672,7130000.0
2009-05-06 12:39:00,4.39225,4.39225,4.38688,4.39097,4880000.0
2009-05-06 12:40:00,4.3927,4.39375,4.38381,4.39308,8260000.0
2009-05-06 12:41:00,4.39187,4.39366,4.38687,4.38878,8250000.0
2009-05-06 12:42:00,4.39384,4.39512,4.38739,4.39458,5630000.0
2009-05-06 12:43:00,4.39375,4.39381,4.38712,4.39327,8260000.0
2009-05-06 12:44:00,4.38919,4.39311,4.38758,4.39311,6750000.0
2009-05-06 12:45:00,4.38253,4.3936,4.38253,4.39328,4880000.0
2009-05-06 12:46:00,4.38607,4.3931,4.38426,4.39085,6750000.0
2009-05-06 12:47:00,4.39433,4.39486,4.38714,4.39395,6750000.0
2009-05-06 12:48:00,4.38958,4.39461,4.38462,4.388,9760000.0
2009-05-06 12:49:00,4.39378,4.3966,4.3886,4.3886,8260000.0
2009-05-06 12:50:00,4.3923,4.39421,4.38685,4.39257,7140000.0
2009-05-06 12:51:00,4.38578,4.39591,4.38578,4.38965,9010000.0
2009-05-06 12:52:00,4.39218,4.39471,4.38319,4.39356,4880000.0
2009-05-06 12:53:00,4.39243,4.39364,4.38546,4.39017,5630000.0
2009-05-06 12:54:00,4.39425,4.39425,4.38648,4.39415,7510000.0
2009-05-06 12:55:00,4.39223,4.39817,4.38677,4.39181,6380000.0
2009-05-06 12:56:00,4.39077,4.39649,4.39064,4.3964,13130000.0
2009-05-06 12:57:00,4.39773,4.39794,4.38813,4.38813,7500000.0
2009-05-06 12:58:00,4.39233,4.39887,4.39233,4.39734,6750000.0
2009-05-06 12:59:00,4.39297,4.39981,4.39018,4.39981,6390000.0
2009-05-06 13:00:00,4.39802,4.40468,4.39286,4.39923,11260000.0
2009-05-06 13:01:00,4.39598,4.40175,4.39598,4.4006,6750000.0
2009-05-06 13:02:00,4.4015,4.40201,4.39227,4.39611,6380000.0
2009-05-06 13:03:00,4.39718,4.40119,4.39439,4.40052,6010000.0
2009-05-06 13:04:00,4.40147,4.40152,4.38996,4.39918,9010000.0
2009-05-06 13:05:00,4.4015,4.4015,4.39367,4.40077,10500000.0
2009-05-06 13:06:00,4.4018,4.4018,4.39493,4.40015,7510000.0
2009-05-06 13:07:00,4.39557,4.39957,4.39101,4.39815,5260000.0
2009-05-06 13:08:00,4.40444,4.40444,4.39809,4.39809,9760000.0
2009-05-06 13:09:00,4.40214,4.40313,4.39378,4.40311,7880000.0
2009-05-06 13:10:00,4.39788,4.40122,4.39069,4.39699,7880000.0
2009-05-06 13:11:00,4.40261,4.40561,4.39772,4.40305,10510000.0
2009-05-06 13:12:00,4.39927,4.40298,4.39223,4.4023,7130000.0
2009-05-06 13:13:00,4.40312,4.40517,4.39545,4.40517,6010000.0
2009-05-06 13:14:00,4.39936,4.40627,4.39371,4.40079,7130000.0
2009-05-06 13:15:00,4.40763,4.40763,4.40524,4.40676,4880000.0
2009-05-06 13:16:00,4.39884,4.40769,4.39667,4.40032,7500000.0
2009-05-06 13:17:00,4.39669,4.40705,4.39669,4.40705,5630000.0
2009-05-06 13:18:00,4.40093,4.40634,4.3934,4.40489,6010000.0
2009-05-06 13:19:00,4.40013,4.40813,4.39819,4.39819,6380000.0
2009-05-06 13:20:00,4.40628,4.40628,4.39794,4.40586,6000000.0
2009-05-06 13:21:00,4.40089,4.4039,4.3956,4.39583,7130000.0
2009-05-06 13:22:00,4.40435,4.40531,4.40051,4.40346,4890000.0
2009-05-06 13:23:00,4.39953,4.40317,4.39258,4.40061,5640000.0
2009-05-06 13:24:00,4.39765,4.40171,4.3928,4.40171,6380000.0
2009-05-06 13:25:00,4.40054,4.40137,4.39276,4.40137,6000000.0
2009-05-06 13:26:00,4.40256,4.40288,4.397,4.40115,7140000.0
2009-05-06 13:27:00,4.4005,4.40162,4.399,4.40057,5260000.0
2009-05-06 13:28:00,4.40098,4.40098,4.39547,4.40074,6000000.0
2009-05-06 13:29:00,4.39613,4.39854,4.38826,4.39822,6770000.0
2009-05-06 13:30:00,4.39901,4.40132,4.39236,4.40131,12380000.0
2009-05-06 13:31:00,4.39502,4.40151,4.39428,4.39786,5250000.0
2009-05-06 13:32:00,4.39183,4.39707,4.38712,4.39591,9000000.0
2009-05-06 13:33:00,4.40059,4.40076,4.39485,4.39955,10500000.0
2009-05-06 13:34:00,4.3938,4.39988,4.38946,4.39793,9380000.0
2009-05-06 13:35:00,4.39944,4.40234,4.39095,4.40234,9000000.0
2009-05-06 13:36:00,4.39937,4.4031,4.3961,4.4022,8630000.0
2009-05-06 13:37:00,4.39728,4.4081,4.39583,4.39886,9390000.0
2009-05-06 13:38:00,4.3991,4.40691,4.39798,4.40147,7510000.0
2009-05-06 13:39:00,4.40371,4.40371,4.39614,4.40018,9760000.0
2009-05-06 13:40:00,4.40276,4.40359,4.39689,4.39911,7880000.0
2009-05-06 13:41:00,4.40366,4.40366,4.39703,4.4035,6000000.0
2009-05-06 13:42:00,4.40326,4.40326,4.39503,4.39745,6000000.0
2009-05-06 13:43:00,4.40419,4.40419,4.39859,4.39899,6380000.0
2009-05-06 13:44:00,4.40045,4.40454,4.39885,4.39885,8250000.0
2009-05-06 13:45:00,4.40326,4.4056,4.39574,4.40413,7500000.0
2009-05-06 13:46:00,4.39933,4.40986,4.39933,4.40986,5630000.0
2009-05-06 13:47:00,4.41038,4.41038,4.39985,4.40932,7130000.0
2009-05-06 13:48:00,4.40841,4.41032,4.39823,4.40569,9760000.0
2009-05-06 13:49:00,4.40917,4.40917,4.39791,4.40178,9010000.0
2009-05-06 13:50:00,4.40488,4.4085,4.40203,4.40284,7880000.0
2009-05-06 13:51:00,4.39677,4.40581,4.39677,4.40494,8250000.0
2009-05-06 13:52:00,4.40106,4.40749,4.39934,4.39934,6380000.0
2009-05-06 13:53:00,4.40477,4.40477,4.39017,4.40067,7510000.0
2009-05-06 13:54:00,4.39727,4.40301,4.39727,4.40301,6760000.0
2009-05-06 13:55:00,4.4003,4.40254,4.39375,4.40105,9760000.0
2009-05-06 13:56:00,4.40061,4.40311,4.39564,4.39605,6760000.0
2009-05-06 13:57:00,4.40291,4.4057,4.39461,4.39729,8630000.0
2009-05-06 13:58:00,4.40238,4.40623,4.39546,4.39855,10140000.0
2009-05-06 13:59:00,4.40444,4.40881,4.39804,4.4063,9760000.0
2009-05-06 14:00:00,4.40514,4.40653,4.39573,4.40367,7500000.0
2009-05-06 14:01:00,4.40609,4.40609,4.3987,4.39896,6000000.0
2009-05-06 14:02:00,4.39667,4.40572,4.39667,4.40457,5250000.0
2009-05-06 14:03:00,4.39825,4.40499,4.39414,4.40389,6750000.0
2009-05-06 14:04:00,4.40236,4.4078,4.39702,4.4018,6750000.0
2009-05-06 14:05:00,4.4073,4.40851,4.39504,4.40452,10130000.0
2009-05-06 14:06:00,4.40214,4.40838,4.39933,4.40776,9390000.0
2009-05-06 14:07:00,4.40391,4.40607,4.40021,4.40021,4880000.0
2009-05-06 14:08:00,4.40518,4.40518,4.39284,4.40001,5630000.0
2009-05-06 14:09:00,4.40451,4.40496,4.39948,4.39951,5630000.0
2009-05-06 14:10:00,4.40002,4.40476,4.39511,4.39924,10500000.0
2009-05-06 14:11:00,4.40185,4.40511,4.39215,4.40511,6010000.0
2009-05-06 14:12:00,4.40226,4.40629,4.39576,4.40629,5250000.0
2009-05-06 14:13:00,4.40847,4.40958,4.40529,4.40958,5630000.0
2009-05-06 14:14:00,4.4001,4.41004,4.4001,4.40586,7130000.0
2009-05-06 14:15:00,4.40488,4.40817,4.39883,4.40817,4880000.0
2009-05-06 14:16:00,4.40626,4.40626,4.39891,4.39891,6000000.0
2009-05-06 14:17:00,4.40321,4.4054,4.39713,4.40347,9010000.0
2009-05-06 14:18:00,4.39915,4.40401,4.39297,4.40172,5250000.0
2009-05-06 14:19:00,4.40143,4.40632,4.395,4.40353,6010000.0
2009-05-06 14:20:00,4.40106,4.40115,4.39541,4.39975,5250000.0
2009-05-06 14:21:00,4.39748,4.39968,4.38946,4.39556,7500000.0
2009-05-06 14:22:00,4.39502,4.39801,4.39008,4.39008,7510000.0
2009-05-06 14:23:00,4.39169,4.39901,4.38904,4.39655,7880000.0
2009-05-06 14:24:00,4.3964,4.39661,4.3883,4.39556,7880000.0
2009-05-06 14:25:00,4.38877,4.39818,4.38659,4.39497,7130000.0
2009-05-06 14:26:00,4.39129,4.39142,4.38262,4.38493,5630000.0
2009-05-06 14:27:00,4.39149,4.39295,4.38394,4.39102,7510000.0
2009-05-06 14:28:00,4.38517,4.39009,4.37881,4.38861,10130000.0
2009-05-06 14:29:00,4.391,4.39792,4.38503,4.39452,9760000.0
2009-05-06 14:30:00,4.39515,4.39515,4.38743,4.38888,7130000.0
2009-05-06 14:31:00,4.38806,4.39605,4.38486,4.38966,7510000.0
2009-05-06 14:32:00,4.3892,4.39377,4.38373,4.38726,9750000.0
2009-05-06 14:33:00,4.39147,4.39414,4.38411,4.38577,7880000.0
2009-05-06 14:34:00,4.38731,4.39215,4.38631,4.39168,9750000.0
2009-05-06 14:35:00,4.38997,4.39278,4.38551,4.39278,7880000.0
2009-05-06 14:36:00,4.3912,4.39279,4.38675,4.39156,6000000.0
2009-05-06 14:37:00,4.39034,4.39211,4.38304,4.38652,6760000.0
2009-05-06 14:38:00,4.39008,4.39008,4.37772,4.38969,7500000.0
2009-05-06 14:39:00,4.38566,4.38946,4.38467,4.38467,6010000.0
2009-05-06 14:40:00,4.38525,4.38905,4.38112,4.38326,5260000.0
2009-05-06 14:41:00,4.38677,4.39134,4.38485,4.38509,5250000.0
2009-05-06 14:42:00,4.38356,4.392,4.3802,4.39183,6750000.0
2009-05-06 14:43:00,4.38947,4.39342,4.38947,4.39106,5630000.0
2009-05-06 14:44:00,4.39384,4.39397,4.38472,4.39394,6020000.0
2009-05-06 14:45:00,4.39441,4.39488,4.38977,4.39388,6760000.0
2009-05-06 14:46:00,4.39222,4.39459,4.38395,4.39321,7880000.0
2009-05-06 14:47:00,4.39073,4.39248,4.38075,4.3914,7500000.0
2009-05-06 14:48:00,4.39223,4.39369,4.38811,4.38893,5630000.0
2009-05-06 14:49:00,4.39228,4.39228,4.3837,4.3911,5250000.0
2009-05-06 14:50:00,4.3886,4.39604,4.38478,4.38486,4890000.0
2009-05-06 14:51:00,4.39474,4.39794,4.39241,4.39276,6750000.0
2009-05-06 14:52:00,4.39288,4.39823,4.39117,4.39823,7880000.0
2009-05-06 14:53:00,4.39927,4.39927,4.38636,4.39128,9020000.0
2009-05-06 14:54:00,4.39643,4.39656,4.39216,4.39605,6760000.0
2009-05-06 14:55:00,4.3969,4.3969,4.38766,4.39313,8630000.0
2009-05-06 14:56:00,4.39554,4.39557,4.38541,4.39504,8640000.0
2009-05-06 14:57:00,4.38986,4.39507,4.3864,4.39269,9760000.0
2009-05-06 14:58:00,4.3947,4.39765,4.38963,4.39538,11630000.0
2009-05-06 14:59:00,4.39446,4.39977,4.38979,4.39863,5250000.0
2009-05-06 15:00:00,4.40129,4.40129,4.38955,4.39923,9000000.0
2009-05-06 15:01:00,4.39178,4.39841,4.39107,4.39841,6000000.0
2009-05-06 15:02:00,4.3943,4.39936,4.39201,4.39936,10500000.0
2009-05-06 15:03:00,4.39515,4.40139,4.39472,4.39472,5630000.0
2009-05-06 15:04:00,4.39966,4.40098,4.38968,4.39448,5260000.0
2009-05-06 15:05:00,4.39942,4.40132,4.39223,4.4,5630000.0
2009-05-06 15:06:00,4.39628,4.40242,4.39628,4.39948,5250000.0
2009-05-06 15:07:00,4.39795,4.39982,4.39403,4.39731,7510000.0
2009-05-06 15:08:00,4.39928,4.4006,4.39478,4.39914,4510000.0
2009-05-06 15:09:00,4.39349,4.40042,4.39349,4.39939,8630000.0
2009-05-06 15:10:00,4.3945,4.39782,4.38751,4.39629,7500000.0
2009-05-06 15:11:00,4.39053,4.3996,4.39009,4.3985,7130000.0
2009-05-06 15:12:00,4.39669,4.39968,4.39328,4.39561,7880000.0
2009-05-06 15:13:00,4.39742,4.39747,4.39257,4.39747,7130000.0
2009-05-06 15:14:00,4.39459,4.40023,4.39324,4.39704,5250000.0
2009-05-06 15:15:00,4.39026,4.402,4.39026,4.402,7890000.0
2009-05-06 15:16:00,4.40181,4.4035,4.39299,4.39822,9750000.0
2009-05-06 15:17:00,4.39634,4.39987,4.39558,4.39718,5250000.0
2009-05-06 15:18:00,4.40005,4.40199,4.39937,4.40076,6000000.0
2009-05-06 15:19:00,4.39969,4.40251,4.39759,4.39955,6760000.0
2009-05-06 15:20:00,4.39836,4.404,4.39261,4.40319,11640000.0
2009-05-06 15:21:00,4.40195,4.40282,4.3946,4.40261,6380000.0
2009-05-06 15:22:00,4.39822,4.40081,4.39185,4.40081,5250000.0
2009-05-06 15:23:00,4.40132,4.40205,4.39627,4.39654,5630000.0
2009-05-06 15:24:00,4.39668,4.40221,4.39236,4.40175,6750000.0
2009-05-06 15:25:00,4.3992,4.40273,4.39569,4.39957,7500000.0
2009-05-06 15:26:00,4.39906,4.40217,4.39621,4.39621,5250000.0
2009-05-06 15:27:00,4.40272,4.40388,4.40141,4.40248,5260000.0
2009-05-06 15:28:00,4.39834,4.40285,4.39318,4.40227,4880000.0
2009-05-06 15:29:00,4.40484,4.41052,4.40358,4.40867,11630000.0
2009-05-06 15:30:00,4.40853,4.40887,4.3979,4.40171,7500000.0
2009-05-06 15:31:00,4.40367,4.41194,4.40367,4.41179,4880000.0
2009-05-06 15:32:00,4.4118,4.4118,4.40467,4.40467,8250000.0
2009-05-06 15:33:00,4.40851,4.41031,4.4048,4.40924,9000000.0
2009-05-06 15:34:00,4.41023,4.41023,4.40323,4.40323,5630000.0
2009-05-06 15:35:00,4.40771,4.41304,4.40327,4.41304,6750000.0
2009-05-06 15:36:00,4.40627,4.41197,4.40593,4.41013,6760000.0
2009-05-06 15:37:00,4.41101,4.41101,4.40357,4.4082,11260000.0
2009-05-06 15:38:00,4.40891,4.40891,4.39818,4.40308,8260000.0
2009-05-06 15:39:00,4.4048,4.40974,4.4048,4.40974,4510000.0
2009-05-06 15:40:00,4.40729,4.40733,4.39983,4.40662,5250000.0
2009-05-06 15:41:00,4.40715,4.41,4.40338,4.40797,10130000.0
2009-05-06 15:42:00,4.40815,4.40815,4.40099,4.40151,4880000.0
2009-05-06 15:43:00,4.40344,4.407,4.40038,4.407,6750000.0
2009-05-06 15:44:00,4.40685,4.40685,4.39821,4.40541,10880000.0
2009-05-06 15:45:00,4.40855,4.41004,4.39954,4.40745,8250000.0
2009-05-06 15:46:00,4.40592,4.40651,4.39942,4.40651,5260000.0
2009-05-06 15:47:00,4.40779,4.40854,4.4047,4.40835,7130000.0
2009-05-06 15:48:00,4.40548,4.40609,4.3993,4.40609,7500000.0
2009-05-06 15:49:00,4.40629,4.40799,4.40073,4.40551,7130000.0
2009-05-06 15:50:00,4.40227,4.40666,4.39557,4.4045,9380000.0
2009-05-06 15:51:00,4.3992,4.40445,4.3992,4.40129,5630000.0
2009-05-06 15:52:00,4.39912,4.40287,4.39908,4.39908,6000000.0
2009-05-06 15:53:00,4.40243,4.40243,4.3962,4.40043,6750000.0
2009-05-06 15:54:00,4.39913,4.40059,4.39485,4.39997,7130000.0
2009-05-06 15:55:00,4.40193,4.40278,4.39686,4.39686,9380000.0
2009-05-06 15:56:00,4.40052,4.40052,4.38941,4.39555,6380000.0
2009-05-06 15:57:00,4.39911,4.40447,4.39303,4.39303,7130000.0
2009-05-06 15:58:00,4.39569,4.40092,4.39351,4.40092,7890000.0
2009-05-06 15:59:00,4.40006,4.40493,4.39836,4.40062,6750000.0
2009-05-06 16:00:00,4.39952,4.40529,4.39856,4.40271,6750000.0
2009-05-06 16:01:00,4.3933,4.40632,4.3933,4.39414,6380000.0
2009-05-06 16:02:00,4.40256,4.40357,4.39802,4.39815,8250000.0
2009-05-06 16:03:00,4.40094,4.40328,4.40052,4.40209,4880000.0
2009-05-06 16:04:00,4.40056,4.40056,4.39434,4.39847,6750000.0
2009-05-06 16:05:00,4.39839,4.40319,4.39796,4.40058,7130000.0
2009-05-06 16:06:00,4.39869,4.40338,4.39301,4.39301,5250000.0
2009-05-06 16:07:00,4.39517,4.40498,4.39406,4.40237,9750000.0
2009-05-06 16:08:00,4.40165,4.40343,4.39101,4.39402,7880000.0
2009-05-06 16:09:00,4.40213,4.4032,4.39336,4.39752,4890000.0
2009-05-06 16:10:00,4.40121,4.4024,4.3966,4.39703,5630000.0
2009-05-06 16:11:00,4.40267,4.40303,4.39309,4.40303,8630000.0
2009-05-06 16:12:00,4.40138,4.40268,4.39912,4.40268,8260000.0
2009-05-06 16:13:00,4.402,4.40321,4.39443,4.39635,4880000.0
2009-05-06 16:14:00,4.39998,4.40277,4.39761,4.39967,6000000.0
2009-05-06 16:15:00,4.40056,4.40056,4.3913,4.39947,6390000.0
2009-05-06 16:16:00,4.39125,4.39909,4.39125,4.39367,5630000.0
2009-05-06 16:17:00,4.39605,4.39989,4.39466,4.39466,7500000.0
2009-05-06 16:18:00,4.39362,4.39831,4.38813,4.39831,7510000.0
2009-05-06 16:19:00,4.39404,4.40122,4.39353,4.40122,9380000.0
2009-05-06 16:20:00,4.39818,4.39818,4.38722,4.39519,4140000.0
2009-05-06 16:21:00,4.39691,4.39753,4.38817,4.3914,5260000.0
2009-05-06 16:22:00,4.39522,4.3958,4.38863,4.39316,6750000.0
2009-05-06 16:23:00,4.39945,4.40119,4.39265,4.39823,7130000.0
2009-05-06 16:24:00,4.39784,4.39901,4.39318,4.39622,6000000.0
2009-05-06 16:25:00,4.39388,4.39928,4.38867,4.39852,9380000.0
2009-05-06 16:26:00,4.39835,4.39953,4.39211,4.39311,5630000.0
2009-05-06 16:27:00,4.40077,4.40077,4.39281,4.39986,6380000.0
2009-05-06 16:28:00,4.40018,4.40215,4.39709,4.39836,7500000.0
2009-05-06 16:29:00,4.39691,4.40328,4.39456,4.39613,6760000.0
2009-05-06 16:30:00,4.3969,4.40119,4.39367,4.39367,7880000.0
2009-05-06 16:31:00,4.40018,4.40164,4.38805,4.39059,7500000.0
2009-05-06 16:32:00,4.40068,4.40682,4.39244,4.39244,15000000.0
2009-05-06 16:33:00,4.39992,4.40019,4.3943,4.40019,6750000.0
2009-05-06 16:34:00,4.39979,4.40009,4.39789,4.39789,4510000.0
2009-05-06 16:35:00,4.39823,4.40082,4.39428,4.39996,10500000.0
2009-05-06 16:36:00,4.39647,4.39946,4.39608,4.39919,5630000.0
2009-05-06 16:37:00,4.39763,4.40105,4.38963,4.40007,9760000.0
2009-05-06 16:38:00,4.39997,4.40011,4.39123,4.39605,5630000.0
2009-05-06 16:39:00,4.39743,4.39758,4.38774,4.38858,9380000.0
2009-05-06 16:40:00,4.39696,4.39696,4.38273,4.39034,9380000.0
2009-05-06 16:41:00,4.39387,4.39993,4.38864,4.39777,9010000.0
2009-05-06 16:42:00,4.39049,4.40001,4.38831,4.39714,14260000.0
2009-05-06 16:43:00,4.39186,4.39528,4.38677,4.39528,6000000.0
2009-05-06 16:44:00,4.39064,4.39644,4.38853,4.39434,10140000.0
2009-05-06 16:45:00,4.38814,4.3974,4.38574,4.39424,9000000.0
2009-05-06 16:46:00,4.39617,4.39701,4.38315,4.39536,12380000.0
2009-05-06 16:47:00,4.38944,4.39455,4.38641,4.39455,8250000.0
2009-05-06 16:48:00,4.39735,4.39756,4.3903,4.39756,6000000.0
2009-05-06 16:49:00,4.39605,4.39889,4.39291,4.39692,7130000.0
2009-05-06 16:50:00,4.39326,4.39722,4.38881,4.39092,10510000.0
2009-05-06 16:51:00,4.39619,4.39845,4.39133,4.39133,6010000.0
2009-05-06 16:52:00,4.38689,4.399,4.38689,4.39627,9750000.0
2009-05-06 16:53:00,4.3926,4.39563,4.3886,4.39227,10880000.0
2009-05-06 16:54:00,4.39127,4.39227,4.38143,4.38514,7500000.0
2009-05-06 16:55:00,4.392,4.39267,4.38901,4.38901,6000000.0
2009-05-06 16:56:00,4.39229,4.39399,4.3844,4.39275,10500000.0
2009-05-06 16:57:00,4.3903,4.39189,4.38661,4.39004,6380000.0
2009-05-06 16:58:00,4.39168,4.39309,4.38701,4.39144,7130000.0
2009-05-06 16:59:00,4.39323,4.39551,4.38464,4.39014,8260000.0
2009-05-06 17:00:00,4.39247,4.39247,4.37986,4.38606,9010000.0
2009-05-06 17:01:00,4.38946,4.39202,4.38193,4.39096,9390000.0
2009-05-06 17:02:00,4.39059,4.39074,4.38113,4.38717,6380000.0
2009-05-06 17:03:00,4.39109,4.39142,4.38001,4.38672,7500000.0
2009-05-06 17:04:00,4.38259,4.39173,4.38259,4.38609,10880000.0
2009-05-06 17:05:00,4.39193,4.39193,4.38784,4.3911,7500000.0
2009-05-06 17:06:00,4.38806,4.39062,4.37879,4.39062,8630000.0
2009-05-06 17:07:00,4.38954,4.3911,4.38089,4.38635,11260000.0
2009-05-06 17:08:00,4.39108,4.39279,4.38677,4.3871,4880000.0
2009-05-06 17:09:00,4.38704,4.39174,4.3836,4.38498,8250000.0
2009-05-06 17:10:00,4.39172,4.39172,4.37989,4.39095,7510000.0
2009-05-06 17:11:00,4.39099,4.39099,4.37721,4.37721,8250000.0
2009-05-06 17:12:00,4.3915,4.39218,4.38198,4.39218,6380000.0
2009-05-06 17:13:00,4.39257,4.39769,4.38472,4.39188,11630000.0
2009-05-06 17:14:00,4.3908,4.3908,4.38409,4.38409,6000000.0
2009-05-06 17:15:00,4.3878,4.3935,4.38745,4.38745,6750000.0
2009-05-06 17:16:00,4.38881,4.39111,4.38401,4.39111,8630000.0
2009-05-06 17:17:00,4.39178,4.39766,4.38876,4.39322,10500000.0
2009-05-06 17:18:00,4.39199,4.39601,4.38783,4.38931,9000000.0
2009-05-06 17:19:00,4.39173,4.39843,4.38544,4.38848,8640000.0
2009-05-06 17:20:00,4.39327,4.39388,4.39087,4.39388,4880000.0
2009-05-06 17:21:00,4.38634,4.39194,4.38044,4.39194,4880000.0
2009-05-06 17:22:00,4.39172,4.39172,4.38803,4.39162,4510000.0
2009-05-06 17:23:00,4.38925,4.39363,4.38327,4.39363,6390000.0
2009-05-06 17:24:00,4.3866,4.39125,4.38455,4.39028,10130000.0
2009-05-06 17:25:00,4.39391,4.39391,4.38492,4.38959,7130000.0
2009-05-06 17:26:00,4.38745,4.39209,4.38595,4.38749,5250000.0
2009-05-06 17:27:00,4.39017,4.39424,4.38341,4.38824,7880000.0
2009-05-06 17:28:00,4.39253,4.3927,4.38117,4.38269,7130000.0
2009-05-06 17:29:00,4.38893,4.39322,4.38569,4.39066,9750000.0
2009-05-06 17:30:00,4.38859,4.39417,4.38859,4.39417,2250000.0
2009-05-06 17:31:00,4.39252,4.39491,4.38369,4.38704,12380000.0
2009-05-06 17:32:00,4.39317,4.39352,4.38919,4.39301,6750000.0
2009-05-06 17:33:00,4.39078,4.39177,4.38594,4.3873,10500000.0
2009-05-06 17:34:00,4.38913,4.38956,4.38418,4.38418,4880000.0
2009-05-06 17:35:00,4.39311,4.39311,4.38511,4.3855,6380000.0
2009-05-06 17:36:00,4.38702,4.38957,4.38012,4.38444,9010000.0
2009-05-06 17:38:00,4.39257,4.39407,4.38886,4.39314,6000000.0
2009-05-06 17:39:00,4.39346,4.3959,4.38323,4.39005,9750000.0
2009-05-06 17:40:00,4.3902,4.39317,4.38638,4.39172,7130000.0
2009-05-06 17:41:00,4.39079,4.39553,4.38598,4.39346,8630000.0
2009-05-06 17:42:00,4.39048,4.39276,4.3867,4.39203,5260000.0
2009-05-06 17:43:00,4.38794,4.39472,4.38794,4.38863,5260000.0
2009-05-06 17:44:00,4.39295,4.3939,4.38946,4.3939,6380000.0
2009-05-06 17:45:00,4.39197,4.39591,4.3886,4.3886,4520000.0
2009-05-06 17:46:00,4.38703,4.39421,4.38247,4.38312,9750000.0
2009-05-06 17:47:00,4.38952,4.38952,4.38283,4.38858,5630000.0
2009-05-06 17:48:00,4.39066,4.39352,4.38461,4.391,7510000.0
2009-05-06 17:49:00,4.39326,4.39326,4.38538,4.3921,7880000.0
2009-05-06 17:50:00,4.3931,4.3931,4.38367,4.38453,6000000.0
2009-05-06 17:53:00,4.38952,4.39001,4.38422,4.39001,6380000.0
2009-05-06 17:54:00,4.39409,4.39502,4.38732,4.39247,6380000.0
2009-05-06 17:55:00,4.39667,4.39753,4.38842,4.38842,5260000.0
2009-05-06 17:56:00,4.39459,4.39657,4.38695,4.39455,6750000.0
2009-05-06 17:57:00,4.38844,4.39358,4.38412,4.39352,7880000.0
2009-05-06 17:59:00,4.39116,4.39495,4.38831,4.39124,7890000.0
2009-05-06 18:00:00,4.38885,4.39883,4.38885,4.3936,5630000.0
2009-05-06 18:01:00,4.39647,4.39673,4.39198,4.39604,5260000.0
2009-05-06 18:02:00,4.39266,4.3964,4.38906,4.3964,6380000.0
2009-05-06 18:03:00,4.39648,4.39782,4.38695,4.39193,5270000.0
2009-05-06 18:04:00,4.39376,4.3943,4.38491,4.38868,4880000.0
2009-05-06 18:05:00,4.39362,4.39384,4.38604,4.39215,5250000.0
2009-05-06 18:06:00,4.39207,4.39317,4.38558,4.39187,6000000.0
2009-05-06 18:07:00,4.38895,4.39407,4.38698,4.39126,7510000.0
2009-05-06 18:08:00,4.39275,4.39318,4.38325,4.38733,5630000.0
2009-05-06 18:09:00,4.38947,4.3909,4.38676,4.39055,5250000.0
2009-05-06 18:10:00,4.38812,4.39108,4.38086,4.38086,6750000.0
2009-05-06 18:11:00,4.39011,4.39233,4.38186,4.38186,5630000.0
2009-05-06 18:12:00,4.38929,4.39238,4.38474,4.39033,7130000.0
2009-05-06 18:13:00,4.38959,4.39393,4.38757,4.38959,6010000.0
2009-05-06 18:14:00,4.3921,4.39217,4.38507,4.38766,5640000.0
2009-05-06 18:15:00,4.3933,4.3933,4.38588,4.38944,6000000.0
2009-05-06 18:16:00,4.39058,4.39189,4.38312,4.39168,9750000.0
2009-05-06 18:19:00,4.38783,4.39367,4.38388,4.3913,4880000.0
2009-05-06 18:20:00,4.38815,4.39222,4.38158,4.38733,5250000.0
2009-05-06 18:21:00,4.38733,4.39293,4.38733,4.39293,1500000.0
2009-05-06 18:22:00,4.38428,4.39499,4.38428,4.39108,7510000.0
2009-05-06 18:23:00,4.38862,4.3891,4.384,4.38536,6010000.0
2009-05-06 18:25:00,4.38929,4.3898,4.38233,4.38233,4880000.0
2009-05-06 18:26:00,4.38819,4.38819,4.37706,4.37742,6010000.0
2009-05-06 18:27:00,4.38899,4.38899,4.38388,4.38893,6380000.0
2009-05-06 18:28:00,4.38252,4.39008,4.37985,4.3882,5630000.0
2009-05-06 18:29:00,4.38621,4.39056,4.38484,4.38484,5630000.0
2009-05-06 18:30:00,4.38523,4.38828,4.37993,4.38057,6760000.0
2009-05-06 18:31:00,4.39102,4.39102,4.3822,4.38782,4890000.0
2009-05-06 18:32:00,4.39004,4.39091,4.37998,4.38953,7510000.0
2009-05-06 18:33:00,4.38797,4.39314,4.38264,4.39085,7510000.0
2009-05-06 18:34:00,4.38142,4.39085,4.38142,4.38561,8260000.0
2009-05-06 18:35:00,4.38636,4.39005,4.37984,4.37984,7500000.0
2009-05-06 18:36:00,4.38753,4.38753,4.38468,4.38468,1130000.0
2009-05-06 18:37:00,4.38893,4.39086,4.37878,4.39007,9380000.0
2009-05-06 18:38:00,4.38527,4.39043,4.37894,4.37894,7880000.0
2009-05-06 18:39:00,4.38859,4.39006,4.38062,4.38841,9750000.0
2009-05-06 18:40:00,4.38941,4.39002,4.38062,4.38691,7130000.0
2009-05-06 18:41:00,4.38772,4.38812,4.37544,4.38,6380000.0
2009-05-06 18:42:00,4.38483,4.38597,4.37647,4.37703,6000000.0
2009-05-06 18:43:00,4.38522,4.38861,4.37589,4.38488,7130000.0
2009-05-06 18:44:00,4.38274,4.38274,4.37118,4.37118,7510000.0
2009-05-06 18:45:00,4.37029,4.3814,4.37029,4.3814,6750000.0
2009-05-06 18:46:00,4.36973,4.38234,4.36973,4.37921,4880000.0
2009-05-06 18:47:00,4.37876,4.37951,4.3731,4.3731,5250000.0
2009-05-06 18:48:00,4.37743,4.37743,4.36995,4.37101,7130000.0
2009-05-06 18:49:00,4.37466,4.37565,4.37118,4.37436,5250000.0
2009-05-06 18:50:00,4.37531,4.37616,4.36856,4.36971,6010000.0
2009-05-06 18:51:00,4.36863,4.37388,4.36318,4.37213,6380000.0
2009-05-06 18:52:00,4.37406,4.37416,4.36964,4.37386,4880000.0
2009-05-06 18:53:00,4.37076,4.37541,4.36999,4.36999,5260000.0
2009-05-06 18:54:00,4.37332,4.38023,4.36508,4.37142,8250000.0
2009-05-06 18:55:00,4.3706,4.3758,4.36823,4.3751,7130000.0
2009-05-06 18:56:00,4.37725,4.37894,4.37238,4.37478,6760000.0
2009-05-06 18:57:00,4.37375,4.37872,4.37115,4.37115,6750000.0
2009-05-06 18:58:00,4.37072,4.37479,4.36608,4.37147,4880000.0
2009-05-06 18:59:00,4.37713,4.37801,4.37008,4.37787,7500000.0
2009-05-06 19:00:00,4.37841,4.37841,4.37273,4.37694,6000000.0
2009-05-06 19:01:00,4.3767,4.37979,4.374,4.374,4880000.0
2009-05-06 19:02:00,4.375,4.37955,4.37333,4.37804,6000000.0
2009-05-06 19:03:00,4.37562,4.37945,4.3741,4.37873,6010000.0
2009-05-06 19:04:00,4.37838,4.38065,4.37392,4.3741,6380000.0
2009-05-06 19:05:00,4.37109,4.37774,4.37015,4.37405,4880000.0
2009-05-06 19:06:00,4.37112,4.37643,4.36875,4.37583,7510000.0
2009-05-06 19:07:00,4.36958,4.3756,4.36668,4.37157,6390000.0
2009-05-06 19:08:00,4.37615,4.37741,4.36511,4.36511,6750000.0
2009-05-06 19:09:00,4.37713,4.38074,4.37071,4.37728,7500000.0
2009-05-06 19:10:00,4.37306,4.38533,4.37306,4.37988,4880000.0
2009-05-06 19:11:00,4.37164,4.38022,4.37164,4.37673,5260000.0
2009-05-06 19:12:00,4.37583,4.376,4.36576,4.37434,6000000.0
2009-05-06 19:13:00,4.37473,4.37814,4.37302,4.37543,6000000.0
2009-05-06 19:14:00,4.36887,4.37967,4.36841,4.36841,6750000.0
2009-05-06 19:15:00,4.37952,4.37952,4.36938,4.37634,9010000.0
2009-05-06 19:19:00,4.3764,4.37655,4.37195,4.3737,6000000.0
2009-05-06 19:20:00,4.36889,4.37437,4.36655,4.37232,6750000.0
2009-05-06 19:21:00,4.37069,4.37881,4.36892,4.37373,6380000.0
2009-05-06 19:22:00,4.37731,4.37731,4.37158,4.37352,8250000.0
2009-05-06 19:23:00,4.37527,4.3775,4.37009,4.37179,7500000.0
2009-05-06 19:24:00,4.37429,4.37737,4.3696,4.37538,6760000.0
2009-05-06 19:25:00,4.37623,4.37727,4.37122,4.37727,6760000.0
2009-05-06 19:26:00,4.37557,4.37655,4.37245,4.37246,5640000.0
2009-05-06 19:27:00,4.37442,4.37877,4.3676,4.37689,7500000.0
2009-05-06 19:28:00,4.37399,4.37654,4.36624,4.37531,7510000.0
2009-05-06 19:30:00,4.37542,4.37768,4.37124,4.37181,5250000.0
2009-05-06 19:31:00,4.37102,4.37556,4.36893,4.37166,6000000.0
2009-05-06 19:33:00,4.37065,4.37714,4.37065,4.37714,6010000.0
2009-05-06 19:34:00,4.37149,4.37646,4.37136,4.37644,7140000.0
2009-05-06 19:35:00,4.37064,4.37519,4.37022,4.37319,4510000.0
2009-05-06 19:36:00,4.38255,4.38594,4.38111,4.38308,5250000.0
2009-05-06 19:38:00,4.3763,4.38005,4.36974,4.36974,7500000.0
2009-05-06 19:39:00,4.37345,4.37967,4.37345,4.37571,6750000.0
2009-05-06 19:40:00,4.37679,4.37889,4.36882,4.36882,13130000.0
2009-05-06 19:43:00,4.37416,4.38101,4.37112,4.38049,9010000.0
2009-05-06 19:44:00,4.3796,4.38085,4.37182,4.3762,5630000.0
2009-05-06 19:45:00,4.37268,4.38488,4.37116,4.37679,15780000.0
2009-05-06 19:48:00,4.3748,4.37763,4.3715,4.37437,7140000.0
2009-05-06 19:49:00,4.36933,4.37382,4.36922,4.37302,6020000.0
2009-05-06 19:50:00,4.37439,4.37677,4.37196,4.37273,4510000.0
2009-05-06 19:51:00,4.37139,4.37567,4.36196,4.37,12390000.0
2009-05-06 19:52:00,4.3683,4.37449,4.36555,4.37307,10510000.0
2009-05-06 19:53:00,4.37227,4.37592,4.3699,4.37366,5270000.0
2009-05-06 19:54:00,4.36561,4.37151,4.35756,4.36394,9020000.0
2009-05-06 19:55:00,4.36412,4.36412,4.35204,4.35664,8280000.0
2009-05-06 19:56:00,4.36219,4.3679,4.36219,4.36268,6390000.0
2009-05-06 19:57:00,4.36829,4.37167,4.36576,4.36855,9400000.0
2009-05-06 19:58:00,4.3693,4.37135,4.36544,4.36727,4880000.0
2009-05-06 19:59:00,4.36882,4.36882,4.35784,4.36805,11260000.0
2009-05-06 20:00:00,4.36859,4.36859,4.36341,4.36672,6000000.0
2009-05-06 20:03:00,4.3656,4.36661,4.35718,4.36647,7130000.0
2009-05-06 20:04:00,4.36604,4.36659,4.36154,4.36481,4510000.0
2009-05-06 20:05:00,4.36361,4.3652,4.35582,4.36147,5250000.0
2009-05-06 20:07:00,4.36711,4.3705,4.36018,4.36018,5630000.0
2009-05-06 20:08:00,4.36242,4.36741,4.35733,4.3664,6000000.0
2009-05-06 20:09:00,4.36403,4.36862,4.35909,4.35909,6390000.0
2009-05-06 20:10:00,4.36182,4.36736,4.36182,4.36736,5630000.0
2009-05-06 20:11:00,4.36098,4.36633,4.35739,4.36402,5630000.0
2009-05-06 20:12:00,4.35741,4.36644,4.35485,4.36471,7880000.0
2009-05-06 20:13:00,4.36801,4.36875,4.35948,4.36304,5250000.0
2009-05-06 20:15:00,4.36882,4.36882,4.36089,4.3679,6750000.0
2009-05-06 20:17:00,4.36794,4.36794,4.36246,4.36716,4140000.0
2009-05-06 20:19:00,4.36032,4.37443,4.36032,4.37443,6000000.0
2009-05-06 20:20:00,4.37013,4.37542,4.36845,4.37308,5250000.0
2009-05-06 20:21:00,4.36953,4.37228,4.36654,4.37228,5250000.0
2009-05-06 20:24:00,4.36944,4.37297,4.36316,4.36694,11250000.0
2009-05-06 20:25:00,4.36348,4.36681,4.36161,4.36597,6000000.0
2009-05-06 20:26:00,4.36181,4.36694,4.36145,4.36172,6760000.0
2009-05-06 20:27:00,4.36948,4.37137,4.35917,4.37011,4140000.0
2009-05-06 20:28:00,4.36822,4.37094,4.36472,4.36514,5250000.0
2009-05-06 20:29:00,4.36351,4.36763,4.35832,4.36086,8630000.0
2009-05-06 20:30:00,4.36893,4.36919,4.35969,4.36393,7510000.0
2009-05-06 20:31:00,4.36515,4.36731,4.35746,4.36717,11250000.0
2009-05-06 20:33:00,4.36375,4.36641,4.35986,4.36641,4510000.0
2009-05-06 20:34:00,4.35913,4.36551,4.35684,4.36497,6020000.0
2009-05-06 20:35:00,4.35952,4.3634,4.35222,4.3634,6770000.0
2009-05-06 20:36:00,4.36047,4.36332,4.35632,4.36217,5640000.0
2009-05-06 20:37:00,4.35657,4.36616,4.35657,4.35815,4890000.0
2009-05-06 20:38:00,4.36795,4.36795,4.36187,4.36592,5250000.0
2009-05-06 20:39:00,4.36203,4.36593,4.35644,4.36021,7500000.0
2009-05-06 20:40:00,4.36352,4.36491,4.35502,4.35912,7510000.0
2009-05-06 20:43:00,4.3662,4.36658,4.35747,4.36388,7500000.0
2009-05-06 20:44:00,4.36356,4.36591,4.35875,4.35935,7130000.0
2009-05-06 20:45:00,4.36621,4.36621,4.35786,4.36345,6750000.0
2009-05-06 20:46:00,4.36318,4.36464,4.35871,4.36143,5250000.0
2009-05-06 20:47:00,4.35508,4.36355,4.35508,4.35897,7880000.0
2009-05-06 20:48:00,4.36241,4.36578,4.35636,4.36456,8250000.0
2009-05-06 20:50:00,4.36319,4.36319,4.36319,4.36319,750000.0
2009-05-06 20:51:00,4.36466,4.36686,4.36365,4.36365,3750000.0
2009-05-06 20:55:00,4.35879,4.36746,4.35879,4.36087,6000000.0
2009-05-06 20:56:00,4.36067,4.36381,4.35912,4.36381,6750000.0
2009-05-06 20:57:00,4.36446,4.36446,4.35863,4.36367,8250000.0
2009-05-06 20:58:00,4.36453,4.36509,4.35318,4.35318,6760000.0
2009-05-06 20:59:00,4.36037,4.36471,4.35502,4.35532,9750000.0
2009-05-06 21:00:00,4.366,4.366,4.36204,4.36488,4130000.0
2009-05-06 21:01:00,4.36366,4.36509,4.35268,4.36509,7510000.0
2009-05-06 21:02:00,4.36439,4.36508,4.36349,4.36508,5630000.0
2009-05-06 21:03:00,4.36259,4.36491,4.35502,4.36437,7130000.0
2009-05-06 21:04:00,4.36504,4.36587,4.35545,4.35545,8250000.0
2009-05-06 21:05:00,4.36282,4.36486,4.35999,4.35999,3380000.0
2009-05-06 21:06:00,4.36289,4.36497,4.35535,4.35908,6380000.0
2009-05-06 21:07:00,4.36196,4.36458,4.35968,4.36299,6750000.0
2009-05-06 21:08:00,4.35502,4.36442,4.35502,4.36351,6760000.0
2009-05-06 21:09:00,4.36299,4.36464,4.35673,4.36438,6380000.0
2009-05-06 21:10:00,4.36381,4.36458,4.35483,4.35822,5630000.0
2009-05-06 21:11:00,4.35996,4.36484,4.35497,4.36368,6010000.0
2009-05-06 21:12:00,4.36407,4.36448,4.35934,4.36447,5630000.0
2009-05-06 21:13:00,4.35806,4.36491,4.35502,4.36439,8250000.0
2009-05-06 21:14:00,4.36011,4.36491,4.35535,4.35996,6380000.0
2009-05-06 21:15:00,4.36442,4.36768,4.35968,4.36684,5630000.0
2009-05-06 21:16:00,4.36595,4.36945,4.35571,4.3632,7500000.0
2009-05-06 21:17:00,4.37187,4.37187,4.36022,4.36474,6000000.0
2009-05-06 21:18:00,4.35717,4.36918,4.35717,4.36666,6000000.0
2009-05-06 21:20:00,4.36536,4.37411,4.36476,4.37271,5630000.0
2009-05-06 21:21:00,4.37047,4.37392,4.3647,4.36835,7510000.0
2009-05-06 21:25:00,4.37161,4.37161,4.36172,4.37117,6760000.0
2009-05-06 21:28:00,4.36977,4.37116,4.36648,4.36648,4890000.0
2009-05-06 21:29:00,4.36604,4.37116,4.35988,4.36752,10500000.0
2009-05-06 21:30:00,4.36922,4.37248,4.36319,4.36935,4130000.0
2009-05-06 21:31:00,4.36862,4.36862,4.36578,4.36663,3750000.0
2009-05-06 21:32:00,4.37165,4.37295,4.36269,4.37207,7500000.0
2009-05-06 21:35:00,4.36757,4.37064,4.36657,4.36657,3750000.0
2009-05-06 21:38:00,4.36832,4.37244,4.36299,4.37215,7510000.0
2009-05-06 21:40:00,4.36415,4.36966,4.36348,4.36913,7130000.0
2009-05-06 21:41:00,4.36667,4.36886,4.36436,4.36886,5630000.0
2009-05-06 21:42:00,4.36882,4.36926,4.36303,4.36394,4890000.0
2009-05-06 21:43:00,4.36636,4.36931,4.35923,4.36886,7500000.0
2009-05-06 21:44:00,4.36533,4.37298,4.36533,4.37192,10510000.0
2009-05-06 21:45:00,4.36975,4.37028,4.36522,4.36728,5630000.0
2009-05-06 21:50:00,4.36776,4.36882,4.36348,4.36374,8250000.0
2009-05-06 21:52:00,4.36817,4.36924,4.35942,4.36821,7500000.0
2009-05-06 21:53:00,4.36838,4.37204,4.36534,4.37204,6000000.0
2009-05-06 21:54:00,4.3676,4.36868,4.36416,4.36822,4500000.0
2009-05-06 21:55:00,4.37099,4.37356,4.36649,4.36787,6380000.0
2009-05-06 22:00:00,4.37081,4.37264,4.36278,4.36853,4880000.0
2009-05-06 22:01:00,4.36594,4.3686,4.35832,4.3686,7130000.0
2009-05-06 22:03:00,4.36882,4.36926,4.36361,4.36507,7500000.0
2009-05-06 22:04:00,4.35937,4.36878,4.35937,4.36442,6380000.0
2009-05-06 22:05:00,4.36882,4.36882,4.35942,4.3688,4500000.0
2009-05-06 22:06:00,4.36763,4.36937,4.36182,4.36739,7130000.0
2009-05-06 22:07:00,4.36824,4.37021,4.3586,4.37021,7880000.0
2009-05-06 22:08:00,4.3635,4.36885,4.36031,4.3617,6760000.0
2009-05-06 22:09:00,4.36409,4.36599,4.35592,4.36471,7500000.0
2009-05-06 22:10:00,4.35966,4.36657,4.35966,4.36094,6380000.0
2009-05-06 22:15:00,4.36953,4.36953,4.36125,4.36125,3750000.0
2009-05-06 22:16:00,4.36507,4.36517,4.36085,4.36504,4500000.0
2009-05-06 22:17:00,4.36269,4.36631,4.36138,4.36606,5260000.0
2009-05-06 22:18:00,4.36602,4.36602,4.35572,4.36073,2630000.0
2009-05-06 22:19:00,4.36156,4.36651,4.36094,4.36094,6750000.0
2009-05-06 22:20:00,4.36668,4.36668,4.36156,4.36369,5630000.0
2009-05-06 22:21:00,4.36567,4.36614,4.36346,4.36608,6000000.0
2009-05-06 22:22:00,4.36607,4.36618,4.35662,4.36602,5250000.0
2009-05-06 22:23:00,4.35662,4.36537,4.35662,4.36072,6000000.0
2009-05-06 22:24:00,4.36534,4.36618,4.36162,4.36562,6000000.0
2009-05-06 22:25:00,4.365,4.36686,4.35662,4.36541,8250000.0
2009-05-06 22:26:00,4.36387,4.36606,4.36156,4.36606,6000000.0
2009-05-06 22:27:00,4.36512,4.36646,4.36094,4.36646,4880000.0
2009-05-06 22:28:00,4.36602,4.36602,4.35955,4.35982,7510000.0
2009-05-06 22:29:00,4.36068,4.36624,4.36068,4.36569,9770000.0
2009-05-06 22:30:00,4.37062,4.37062,4.35486,4.36615,7500000.0
2009-05-06 22:31:00,4.36614,4.36958,4.36326,4.36484,5250000.0
2009-05-06 22:32:00,4.35624,4.36132,4.35624,4.35997,4880000.0
2009-05-06 22:35:00,4.36281,4.36829,4.36166,4.36829,6380000.0
2009-05-06 22:38:00,4.35665,4.36953,4.35579,4.36754,7500000.0
2009-05-06 22:39:00,4.36416,4.36738,4.35758,4.36727,3750000.0
2009-05-06 22:40:00,4.36317,4.36536,4.36086,4.36536,6000000.0
2009-05-06 22:45:00,4.36844,4.36971,4.36407,4.36407,3750000.0
2009-05-06 22:47:00,4.36389,4.36389,4.36389,4.36389,750000.0
2009-05-06 22:48:00,4.36089,4.36089,4.36089,4.36089,750000.0
2009-05-06 22:49:00,4.3643,4.36616,4.35592,4.36471,7510000.0
2009-05-06 22:50:00,4.36555,4.36555,4.36024,4.36499,7140000.0
2009-05-06 22:51:00,4.36317,4.36536,4.36086,4.36536,6000000.0
2009-05-06 22:52:00,4.35424,4.36532,4.35408,4.36437,7140000.0
2009-05-06 22:53:00,4.35592,4.3647,4.35592,4.36157,4130000.0
2009-05-06 22:54:00,4.36317,4.36536,4.36086,4.36536,6000000.0
2009-05-06 22:55:00,4.36397,4.36397,4.36397,4.36397,750000.0
2009-05-06 22:56:00,4.36092,4.36457,4.35592,4.36397,5630000.0
2009-05-06 22:57:00,4.35831,4.36581,4.35592,4.36485,6380000.0
2009-05-06 22:58:00,4.36317,4.36532,4.35998,4.36456,7880000.0
2009-05-06 22:59:00,4.36471,4.36576,4.35592,4.36532,7880000.0
2009-05-06 23:00:00,4.36962,4.36962,4.35797,4.36778,7510000.0
2009-05-06 23:01:00,4.36167,4.3667,4.36167,4.36572,4880000.0
2009-05-06 23:02:00,4.36497,4.36553,4.35998,4.36205,5630000.0
2009-05-06 23:03:00,4.36317,4.36536,4.36086,4.36536,5260000.0
2009-05-06 23:04:00,4.36397,4.36532,4.35953,4.36409,7880000.0
2009-05-06 23:05:00,4.36477,4.36581,4.35834,4.36437,6760000.0
2009-05-06 23:06:00,4.36317,4.36536,4.36086,4.36536,4890000.0
2009-05-06 23:07:00,4.36386,4.36386,4.35592,4.36379,4880000.0
2009-05-06 23:08:00,4.36317,4.36536,4.36086,4.36536,5260000.0
2009-05-06 23:09:00,4.36532,4.36616,4.35592,4.36519,7880000.0
2009-05-06 23:10:00,4.36317,4.36536,4.36086,4.36536,5630000.0
2009-05-06 23:11:00,4.36532,4.36536,4.35827,4.36409,6380000.0
2009-05-06 23:12:00,4.3653,4.36587,4.35592,4.36516,5630000.0
2009-05-06 23:13:00,4.36002,4.36616,4.36002,4.36267,5630000.0
2009-05-06 23:14:00,4.36471,4.36471,4.35592,4.36381,6000000.0
2009-05-06 23:15:00,4.36996,4.37007,4.35752,4.3656,8250000.0
2009-05-06 23:16:00,4.36204,4.36532,4.36204,4.36389,4500000.0
2009-05-06 23:17:00,4.36317,4.36536,4.36086,4.36536,6000000.0
2009-05-06 23:18:00,4.36536,4.36536,4.35863,4.36397,4140000.0
2009-05-06 23:19:00,4.36525,4.36581,4.35998,4.35998,4130000.0
2009-05-06 23:20:00,4.36317,4.36536,4.36086,4.36536,5630000.0
2009-05-06 23:21:00,4.36317,4.36528,4.36086,4.36528,3750000.0
2009-05-06 23:22:00,4.36317,4.36536,4.36086,4.36536,5630000.0
2009-05-06 23:23:00,4.36024,4.36537,4.35721,4.36319,4510000.0
2009-05-06 23:24:00,4.36166,4.36585,4.36121,4.36523,5630000.0
2009-05-06 23:25:00,4.36826,4.36826,4.36297,4.36396,5250000.0
2009-05-06 23:26:00,4.36195,4.36504,4.35913,4.36458,8260000.0
2009-05-06 23:27:00,4.35954,4.35954,4.35954,4.35954,750000.0
2009-05-06 23:28:00,4.36318,4.36462,4.36318,4.36368,6000000.0
2009-05-06 23:29:00,4.36201,4.36835,4.36201,4.36835,6000000.0
2009-05-06 23:30:00,4.36436,4.36899,4.36436,4.36543,2630000.0
2009-05-06 23:31:00,4.36197,4.36416,4.35966,4.36416,6000000.0
2009-05-06 23:32:00,4.36416,4.36416,4.35878,4.35878,4880000.0
2009-05-06 23:33:00,4.36278,4.36412,4.35472,4.36329,7500000.0
2009-05-06 23:34:00,4.36197,4.36416,4.35966,4.36416,4890000.0
2009-05-06 23:35:00,4.36402,4.36402,4.35185,4.35185,3750000.0
2009-05-06 23:36:00,4.36161,4.3675,4.3575,4.36696,8250000.0
2009-05-06 23:37:00,4.36351,4.36408,4.35472,4.36408,4500000.0
2009-05-06 23:38:00,4.35882,4.36418,4.35333,4.36347,4880000.0
2009-05-06 23:39:00,4.36197,4.36416,4.35966,4.36416,4890000.0
2009-05-06 23:40:00,4.36483,4.36483,4.35878,4.35933,5260000.0
2009-05-06 23:41:00,4.3631,4.36496,4.35472,4.36351,7140000.0
2009-05-06 23:42:00,4.36052,4.36472,4.35878,4.35938,7130000.0
2009-05-06 23:43:00,4.3631,4.36496,4.35472,4.36351,7880000.0
2009-05-06 23:44:00,4.3631,4.36428,4.35882,4.36166,4510000.0
2009-05-06 23:45:00,4.3686,4.3687,4.35429,4.36346,8250000.0
2009-05-06 23:46:00,4.36094,4.3638,4.35347,4.3638,5260000.0
2009-05-06 23:47:00,4.36146,4.36146,4.3536,4.35613,2250000.0
2009-05-06 23:48:00,4.36062,4.36062,4.35687,4.35687,1130000.0
2009-05-06 23:49:00,4.35587,4.36057,4.35554,4.35554,3750000.0
2009-05-06 23:50:00,4.36111,4.36121,4.35541,4.35541,7510000.0
2009-05-06 23:51:00,4.35806,4.36111,4.35528,4.35528,6760000.0
2009-05-06 23:52:00,4.35528,4.36001,4.35155,4.36001,5250000.0
2009-05-06 23:53:00,4.3611,4.3611,4.35532,4.36062,4130000.0
2009-05-06 23:54:00,4.35122,4.36086,4.35122,4.35631,6000000.0
2009-05-06 23:55:00,4.3596,4.36146,4.35122,4.36001,7880000.0
2009-05-06 23:56:00,4.36068,4.36068,4.35122,4.35996,3000000.0
2009-05-06 23:57:00,4.3596,4.36146,4.35122,4.36001,7510000.0
2009-05-06 23:58:00,4.35847,4.36066,4.35616,4.36066,5630000.0
2009-05-06 23:59:00,4.35532,4.36083,4.35122,4.36083,4880000.0
2009-05-07 00:00:00,4.36541,4.36835,4.35803,4.36722,7510000.0
2009-05-07 00:01:00,4.36487,4.36857,4.35922,4.36822,6750000.0
2009-05-07 00:02:00,4.3676,4.36946,4.35922,4.36801,8250000.0
2009-05-07 00:03:00,4.36719,4.36719,4.35922,4.36719,3380000.0
2009-05-07 00:04:00,4.3676,4.36946,4.35922,4.36801,7510000.0
2009-05-07 00:05:00,4.36862,4.36946,4.36332,4.36946,5250000.0
2009-05-07 00:06:00,4.36487,4.36878,4.36354,4.36526,3750000.0
2009-05-07 00:07:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:08:00,4.36739,4.36911,4.35922,4.36911,5630000.0
2009-05-07 00:09:00,4.36647,4.36866,4.36416,4.36866,5260000.0
2009-05-07 00:10:00,4.36866,4.36906,4.36328,4.36328,4500000.0
2009-05-07 00:11:00,4.36715,4.36862,4.36332,4.36857,4880000.0
2009-05-07 00:12:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 00:13:00,4.36862,4.36883,4.36328,4.36739,6010000.0
2009-05-07 00:14:00,4.36647,4.36866,4.36416,4.36866,6380000.0
2009-05-07 00:15:00,4.37397,4.37397,4.36555,4.36555,4130000.0
2009-05-07 00:16:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:17:00,4.36328,4.36878,4.36328,4.36878,6000000.0
2009-05-07 00:18:00,4.36719,4.36829,4.36332,4.36702,4130000.0
2009-05-07 00:19:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:20:00,4.36487,4.3695,4.35922,4.36858,5630000.0
2009-05-07 00:21:00,4.36647,4.36866,4.36416,4.36866,5260000.0
2009-05-07 00:22:00,4.36719,4.36862,4.35922,4.35922,5260000.0
2009-05-07 00:23:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 00:24:00,4.36416,4.36797,4.36416,4.36797,4880000.0
2009-05-07 00:25:00,4.36354,4.36946,4.35687,4.36854,7880000.0
2009-05-07 00:26:00,4.36647,4.36866,4.36416,4.36866,6380000.0
2009-05-07 00:27:00,4.36387,4.36719,4.36387,4.36719,2250000.0
2009-05-07 00:28:00,4.36797,4.36854,4.36416,4.36416,4130000.0
2009-05-07 00:29:00,4.36937,4.37315,4.36871,4.37315,3760000.0
2009-05-07 00:30:00,4.36867,4.36867,4.36354,4.36772,3390000.0
2009-05-07 00:31:00,4.36867,4.36867,4.36328,4.36488,4500000.0
2009-05-07 00:32:00,4.36695,4.36911,4.36313,4.36318,3010000.0
2009-05-07 00:33:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 00:34:00,4.36794,4.36878,4.36354,4.36827,3750000.0
2009-05-07 00:35:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:36:00,4.36684,4.36865,4.35922,4.35922,7130000.0
2009-05-07 00:37:00,4.36549,4.36796,4.36273,4.36796,5630000.0
2009-05-07 00:38:00,4.36498,4.37064,4.3636,4.36803,7880000.0
2009-05-07 00:39:00,4.3616,4.36862,4.35922,4.36857,6000000.0
2009-05-07 00:40:00,4.36647,4.36866,4.36416,4.36866,4150000.0
2009-05-07 00:41:00,4.36728,4.36877,4.35922,4.35922,3000000.0
2009-05-07 00:42:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 00:43:00,4.36727,4.36727,4.36383,4.36383,1500000.0
2009-05-07 00:44:00,4.36865,4.36865,4.36702,4.36791,1890000.0
2009-05-07 00:45:00,4.36982,4.36982,4.36762,4.36762,1880000.0
2009-05-07 00:46:00,4.36862,4.36862,4.36862,4.36862,750000.0
2009-05-07 00:47:00,4.36487,4.36487,4.35922,4.35922,1130000.0
2009-05-07 00:48:00,4.36416,4.36487,4.36416,4.36487,760000.0
2009-05-07 00:49:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:50:00,4.36719,4.36862,4.36702,4.36706,4510000.0
2009-05-07 00:51:00,4.36825,4.36903,4.36328,4.36903,6000000.0
2009-05-07 00:52:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 00:53:00,4.36709,4.36862,4.36354,4.36862,5250000.0
2009-05-07 00:54:00,4.3676,4.36946,4.35922,4.36801,7510000.0
2009-05-07 00:55:00,4.36867,4.36878,4.36416,4.36644,6000000.0
2009-05-07 00:56:00,4.36858,4.36858,4.35922,4.36709,3380000.0
2009-05-07 00:57:00,4.36332,4.36904,4.36164,4.36787,7510000.0
2009-05-07 00:58:00,4.36857,4.36866,4.35922,4.36855,4880000.0
2009-05-07 00:59:00,4.36733,4.36911,4.35738,4.36862,22890000.0
2009-05-07 01:00:00,4.36354,4.36886,4.36354,4.36884,4510000.0
2009-05-07 01:01:00,4.36328,4.36917,4.36328,4.36419,7130000.0
2009-05-07 01:02:00,4.36883,4.36883,4.36328,4.36354,5250000.0
2009-05-07 01:03:00,4.36866,4.36866,4.36866,4.36866,750000.0
2009-05-07 01:04:00,4.36821,4.36821,4.36821,4.36821,750000.0
2009-05-07 01:05:00,4.36719,4.36743,4.36719,4.36743,1500000.0
2009-05-07 01:06:00,4.36716,4.36716,4.36647,4.36647,1500000.0
2009-05-07 01:07:00,4.3676,4.36946,4.35922,4.36801,7510000.0
2009-05-07 01:08:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 01:09:00,4.36826,4.36826,4.35922,4.36727,5640000.0
2009-05-07 01:10:00,4.36772,4.368,4.35903,4.35903,3380000.0
2009-05-07 01:11:00,4.36878,4.36878,4.36487,4.36866,5250000.0
2009-05-07 01:12:00,4.36719,4.36862,4.36387,4.36862,5260000.0
2009-05-07 01:13:00,4.36647,4.36866,4.36416,4.36866,5260000.0
2009-05-07 01:14:00,4.36695,4.36873,4.36354,4.36818,7140000.0
2009-05-07 01:15:00,4.37288,4.37288,4.36292,4.36292,4510000.0
2009-05-07 01:16:00,4.35922,4.36822,4.35922,4.36328,5630000.0
2009-05-07 01:17:00,4.36821,4.3688,4.36419,4.3688,4130000.0
2009-05-07 01:18:00,4.36647,4.36866,4.36416,4.36866,5260000.0
2009-05-07 01:19:00,4.36796,4.36801,4.36332,4.36796,6000000.0
2009-05-07 01:20:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 01:21:00,4.36812,4.36878,4.36329,4.36801,7130000.0
2009-05-07 01:22:00,4.36647,4.36866,4.36416,4.36866,6000000.0
2009-05-07 01:23:00,4.36416,4.36904,4.36416,4.36739,3390000.0
2009-05-07 01:24:00,4.36601,4.36601,4.35408,4.35531,6760000.0
2009-05-07 01:25:00,4.36444,4.36874,4.36418,4.36874,5260000.0
2009-05-07 01:26:00,4.36328,4.36862,4.36328,4.36834,7500000.0
2009-05-07 01:27:00,4.36647,4.36866,4.36416,4.36866,5630000.0
2009-05-07 01:28:00,4.36867,4.36867,4.36328,4.36709,6750000.0
2009-05-07 01:29:00,4.36647,4.36866,4.36416,4.36866,5260000.0
2009-05-07 01:30:00,4.37285,4.37285,4.36813,4.36813,3750000.0
2009-05-07 01:31:00,4.36862,4.36865,4.35738,4.36772,6000000.0
2009-05-07 01:32:00,4.36283,4.36862,4.35922,4.35922,5260000.0
2009-05-07 01:33:00,4.36684,4.36921,4.36332,4.36502,4880000.0
2009-05-07 01:34:00,4.36354,4.36797,4.35922,4.36328,6760000.0
2009-05-07 01:35:00,4.36796,4.36946,4.36163,4.36163,8260000.0
2009-05-07 01:36:00,4.36702,4.36929,4.35922,4.36595,6380000.0
2009-05-07 01:37:00,4.36383,4.36929,4.35687,4.35922,4880000.0
2009-05-07 01:38:00,4.35922,4.36946,4.35922,4.36733,7130000.0
2009-05-07 01:39:00,4.36797,4.36928,4.36316,4.36354,7880000.0
2009-05-07 01:40:00,4.3619,4.37021,4.3619,4.3655,6000000.0
2009-05-07 01:41:00,4.36563,4.37095,4.35932,4.37044,4890000.0
2009-05-07 01:44:00,4.36592,4.37341,4.36352,4.36917,19890000.0
2009-05-07 01:45:00,4.35692,4.36716,4.35692,4.36472,4500000.0
2009-05-07 01:48:00,4.36556,4.36585,4.35932,4.36489,6000000.0
2009-05-07 01:49:00,4.36489,4.36633,4.36115,4.36399,6750000.0
2009-05-07 01:50:00,4.36115,4.36642,4.35692,4.36597,6750000.0
2009-05-07 01:51:00,4.36568,4.36627,4.3593,4.36566,4510000.0
2009-05-07 01:52:00,4.36479,4.36632,4.35602,4.36304,5640000.0
2009-05-07 01:53:00,4.36417,4.36636,4.36186,4.36636,5630000.0
2009-05-07 01:54:00,4.36377,4.36677,4.36102,4.36567,8250000.0
2009-05-07 01:55:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 01:56:00,4.35725,4.36681,4.35692,4.36571,7500000.0
2009-05-07 01:57:00,4.36628,4.36644,4.35692,4.3663,5630000.0
2009-05-07 01:58:00,4.36431,4.36829,4.36276,4.36829,5630000.0
2009-05-07 02:01:00,4.36386,4.36632,4.36386,4.36386,3750000.0
2009-05-07 02:02:00,4.36716,4.36716,4.36186,4.36648,4500000.0
2009-05-07 02:03:00,4.36636,4.36636,4.36102,4.36472,5630000.0
2009-05-07 02:04:00,4.3653,4.36716,4.35692,4.36571,7510000.0
2009-05-07 02:05:00,4.36417,4.36636,4.36186,4.36636,6000000.0
2009-05-07 02:06:00,4.35692,4.36716,4.35692,4.35692,4880000.0
2009-05-07 02:07:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 02:08:00,4.36186,4.36632,4.36186,4.36632,3380000.0
2009-05-07 02:09:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 02:10:00,4.36417,4.36636,4.36186,4.36636,5630000.0
2009-05-07 02:11:00,4.36571,4.36648,4.35692,4.36257,5250000.0
2009-05-07 02:12:00,4.35692,4.36687,4.35692,4.36617,6000000.0
2009-05-07 02:13:00,4.36637,4.36678,4.35692,4.36617,6000000.0
2009-05-07 02:14:00,4.36454,4.36648,4.36365,4.36582,5250000.0
2009-05-07 02:15:00,4.37082,4.37082,4.35404,4.3558,9000000.0
2009-05-07 02:16:00,4.36454,4.36681,4.36454,4.36681,4500000.0
2009-05-07 02:17:00,4.36257,4.36632,4.35692,4.35692,5260000.0
2009-05-07 02:18:00,4.36582,4.36632,4.36012,4.36308,6750000.0
2009-05-07 02:19:00,4.36098,4.36636,4.36098,4.36427,5630000.0
2009-05-07 02:20:00,4.36637,4.36651,4.36476,4.36651,3380000.0
2009-05-07 02:21:00,4.36663,4.36663,4.35692,4.36489,7880000.0
2009-05-07 02:22:00,4.36564,4.36678,4.36257,4.36566,6750000.0
2009-05-07 02:23:00,4.36257,4.36678,4.35996,4.35996,6000000.0
2009-05-07 02:24:00,4.36716,4.36716,4.35931,4.35931,6750000.0
2009-05-07 02:25:00,4.36538,4.36632,4.35722,4.36152,7500000.0
2009-05-07 02:26:00,4.36272,4.36699,4.36012,4.36632,6380000.0
2009-05-07 02:27:00,4.36497,4.36648,4.36124,4.36124,5630000.0
2009-05-07 02:28:00,4.36687,4.36687,4.36103,4.36592,4130000.0
2009-05-07 02:29:00,4.36632,4.36716,4.36012,4.36257,5630000.0
2009-05-07 02:30:00,4.36762,4.36787,4.35543,4.35543,12000000.0
2009-05-07 02:31:00,4.36699,4.36699,4.36012,4.36564,4880000.0
2009-05-07 02:32:00,4.36629,4.36687,4.36012,4.36152,10130000.0
2009-05-07 02:33:00,4.36566,4.36663,4.36124,4.36571,7510000.0
2009-05-07 02:34:00,4.36012,4.36699,4.35863,4.36489,7130000.0
2009-05-07 02:35:00,4.36103,4.36632,4.36103,4.36503,5630000.0
2009-05-07 02:36:00,4.36617,4.36644,4.36509,4.36644,4510000.0
2009-05-07 02:37:00,4.36538,4.36673,4.35863,4.36115,4130000.0
2009-05-07 02:38:00,4.36472,4.36632,4.36124,4.36617,4500000.0
2009-05-07 02:39:00,4.36681,4.36681,4.35508,4.35508,6000000.0
2009-05-07 02:40:00,4.36386,4.36716,4.35508,4.36678,6760000.0
2009-05-07 02:41:00,4.36098,4.36538,4.36098,4.36124,5250000.0
2009-05-07 02:42:00,4.36542,4.36681,4.36542,4.36616,4880000.0
2009-05-07 02:43:00,4.36489,4.36489,4.36479,4.36479,1500000.0
2009-05-07 02:44:00,4.36098,4.36124,4.36098,4.36124,1500000.0
2009-05-07 02:45:00,4.36934,4.36934,4.36576,4.36576,3000000.0
2009-05-07 02:46:00,4.36257,4.36257,4.36115,4.36115,1500000.0
2009-05-07 02:47:00,4.36648,4.36648,4.36627,4.36627,1130000.0
2009-05-07 02:48:00,4.36124,4.36124,4.36124,4.36124,1500000.0
2009-05-07 02:49:00,4.36417,4.36636,4.36186,4.36636,6000000.0
2009-05-07 02:50:00,4.36632,4.36632,4.35722,4.36152,4510000.0
2009-05-07 02:51:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 02:52:00,4.36578,4.36681,4.36157,4.36221,5630000.0
2009-05-07 02:53:00,4.36632,4.36632,4.36257,4.36419,5260000.0
2009-05-07 02:54:00,4.35692,4.36566,4.35692,4.36471,4500000.0
2009-05-07 02:55:00,4.36629,4.36639,4.36629,4.36639,1500000.0
2009-05-07 02:56:00,4.36632,4.36632,4.35692,4.36547,5630000.0
2009-05-07 02:57:00,4.35725,4.36629,4.35692,4.36566,4510000.0
2009-05-07 02:58:00,4.36124,4.36637,4.35725,4.36637,6750000.0
2009-05-07 02:59:00,4.36486,4.36632,4.36098,4.36632,4890000.0
2009-05-07 03:00:00,4.36898,4.36898,4.35653,4.36261,5630000.0
2009-05-07 03:01:00,4.36542,4.36681,4.35458,4.36616,6750000.0
2009-05-07 03:02:00,4.36102,4.36632,4.36102,4.3663,4510000.0
2009-05-07 03:03:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 03:04:00,4.36566,4.36636,4.36103,4.36103,6760000.0
2009-05-07 03:05:00,4.3653,4.36716,4.35692,4.36571,7510000.0
2009-05-07 03:06:00,4.36556,4.36632,4.36124,4.36124,4510000.0
2009-05-07 03:07:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 03:08:00,4.36417,4.36636,4.36186,4.36636,6000000.0
2009-05-07 03:09:00,4.36489,4.36632,4.35542,4.36592,4510000.0
2009-05-07 03:10:00,4.36417,4.36642,4.36186,4.36642,3750000.0
2009-05-07 03:11:00,4.36636,4.36636,4.36471,4.36564,6000000.0
2009-05-07 03:12:00,4.36632,4.36681,4.36098,4.36521,6760000.0
2009-05-07 03:13:00,4.36632,4.36632,4.35692,4.36542,6000000.0
2009-05-07 03:14:00,4.36402,4.36636,4.35692,4.36257,10880000.0
2009-05-07 03:15:00,4.36612,4.36894,4.36496,4.36609,4130000.0
2009-05-07 03:16:00,4.36566,4.36676,4.36272,4.36497,4880000.0
2009-05-07 03:17:00,4.36272,4.3666,4.35692,4.36566,6000000.0
2009-05-07 03:18:00,4.36681,4.36681,4.36088,4.36088,5630000.0
2009-05-07 03:19:00,4.35692,4.36567,4.35508,4.36513,9000000.0
2009-05-07 03:20:00,4.36637,4.36648,4.36186,4.36632,7880000.0
2009-05-07 03:21:00,4.36124,4.36681,4.35692,4.36485,7880000.0
2009-05-07 03:22:00,4.35928,4.36629,4.35722,4.36465,6000000.0
2009-05-07 03:23:00,4.36566,4.36643,4.35722,4.35725,6000000.0
2009-05-07 03:24:00,4.3663,4.3663,4.35692,4.36592,7130000.0
2009-05-07 03:25:00,4.36624,4.36648,4.36012,4.36561,6000000.0
2009-05-07 03:26:00,4.35692,4.36676,4.35692,4.36257,7500000.0
2009-05-07 03:27:00,4.36617,4.36636,4.36272,4.36632,4500000.0
2009-05-07 03:28:00,4.36642,4.36648,4.35996,4.36098,6000000.0
2009-05-07 03:29:00,4.36723,4.37014,4.36092,4.36092,5250000.0
2009-05-07 03:30:00,4.37101,4.37101,4.36038,4.36197,8260000.0
2009-05-07 03:31:00,4.36604,4.36604,4.36098,4.36098,7130000.0
2009-05-07 03:32:00,4.36485,4.36642,4.35692,4.35692,4130000.0
2009-05-07 03:33:00,4.36153,4.36642,4.35692,4.36526,7140000.0
2009-05-07 03:34:00,4.36297,4.36522,4.3463,4.3463,6390000.0
2009-05-07 03:35:00,4.35786,4.36703,4.35786,4.36132,4130000.0
2009-05-07 03:36:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 03:37:00,4.36624,4.36632,4.36103,4.36103,5630000.0
2009-05-07 03:38:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 03:39:00,4.36571,4.36632,4.36489,4.36632,4500000.0
2009-05-07 03:40:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 03:41:00,4.36417,4.36636,4.36186,4.36636,5630000.0
2009-05-07 03:42:00,4.36624,4.36624,4.35692,4.36102,3750000.0
2009-05-07 03:43:00,4.36632,4.36712,4.36479,4.36636,3750000.0
2009-05-07 03:44:00,4.36166,4.36648,4.36166,4.36648,4880000.0
2009-05-07 03:45:00,4.37049,4.37049,4.35805,4.36634,7510000.0
2009-05-07 03:46:00,4.36386,4.36566,4.36386,4.36417,3010000.0
2009-05-07 03:47:00,4.3653,4.36716,4.35692,4.36571,7510000.0
2009-05-07 03:48:00,4.36417,4.36636,4.36186,4.36636,6000000.0
2009-05-07 03:49:00,4.36632,4.36648,4.35692,4.36124,8250000.0
2009-05-07 03:50:00,4.36476,4.36661,4.36098,4.36648,7880000.0
2009-05-07 03:51:00,4.36571,4.36648,4.35508,4.35508,7500000.0
2009-05-07 03:52:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 03:53:00,4.36624,4.36636,4.35692,4.36143,7510000.0
2009-05-07 03:54:00,4.3653,4.36716,4.35692,4.36571,7880000.0
2009-05-07 03:55:00,4.36417,4.36636,4.36186,4.36636,5260000.0
2009-05-07 03:56:00,4.35692,4.36716,4.35692,4.36158,6390000.0
2009-05-07 03:57:00,4.3653,4.36716,4.35692,4.36571,8250000.0
2009-05-07 03:58:00,4.36636,4.36716,4.36124,4.36257,5260000.0
2009-05-07 03:59:00,4.36625,4.36632,4.36098,4.36632,4880000.0
2009-05-07 04:00:00,4.3617,4.37232,4.36096,4.36899,4130000.0
2009-05-07 04:01:00,4.36115,4.36681,4.36098,4.36632,7880000.0
2009-05-07 04:02:00,4.36472,4.36632,4.35722,4.36632,5250000.0
2009-05-07 04:03:00,4.36509,4.36648,4.35692,4.36648,7500000.0
2009-05-07 04:04:00,4.36585,4.36632,4.35692,4.36632,4880000.0
2009-05-07 04:05:00,4.36632,4.36632,4.35692,4.36566,5630000.0
2009-05-07 04:06:00,4.36186,4.36651,4.36186,4.36651,1500000.0
2009-05-07 04:07:00,4.36699,4.36699,4.36365,4.36365,1500000.0
2009-05-07 04:08:00,4.35692,4.35692,4.35692,4.35692,750000.0
2009-05-07 04:09:00,4.36479,4.36716,4.36124,4.36471,6000000.0
2009-05-07 04:10:00,4.36617,4.36637,4.36617,4.36637,1500000.0
2009-05-07 04:11:00,4.36637,4.36637,4.36637,4.36637,750000.0
2009-05-07 04:12:00,4.36012,4.36012,4.36012,4.36012,750000.0
2009-05-07 04:13:00,4.36158,4.36642,4.36124,4.36159,5250000.0
2009-05-07 04:14:00,4.36636,4.36636,4.35692,4.36465,7130000.0
2009-05-07 04:15:00,4.36777,4.36777,4.35568,4.35568,10880000.0
2009-05-07 04:16:00,4.35692,4.36681,4.35692,4.36625,7130000.0
2009-05-07 04:17:00,4.36566,4.36632,4.36472,4.36472,3380000.0
2009-05-07 04:18:00,4.36272,4.36639,4.35996,4.36571,7140000.0
2009-05-07 04:19:00,4.36557,4.36648,4.35508,4.36471,7130000.0
2009-05-07 04:20:00,4.36629,4.36629,4.36472,4.36472,1500000.0
2009-05-07 04:21:00,4.36413,4.36566,4.35692,4.36566,3000000.0
2009-05-07 04:22:00,4.36115,4.36716,4.36115,4.36716,3750000.0
2009-05-07 04:23:00,4.3653,4.36636,4.36141,4.36141,5260000.0
2009-05-07 04:24:00,4.35725,4.36687,4.35692,4.36632,4880000.0
2009-05-07 04:25:00,4.36681,4.36681,4.36098,4.36556,5250000.0
2009-05-07 04:26:00,4.35692,4.36636,4.35692,4.3633,10890000.0
2009-05-07 04:27:00,4.36625,4.36648,4.35692,4.36098,7510000.0
2009-05-07 04:28:00,4.36636,4.36692,4.35692,4.35692,11270000.0
2009-05-07 04:29:00,4.36413,4.36413,4.36399,4.36399,760000.0
2009-05-07 04:30:00,4.3638,4.37281,4.3638,4.36887,5640000.0
2009-05-07 04:31:00,4.36625,4.36625,4.36472,4.36472,1500000.0
2009-05-07 04:32:00,4.35692,4.36592,4.35692,4.36592,6760000.0
2009-05-07 04:33:00,4.36625,4.36632,4.36115,4.36632,7880000.0
2009-05-07 04:34:00,4.36636,4.36636,4.35996,4.36413,4500000.0
2009-05-07 04:35:00,4.36656,4.36656,4.35673,4.35996,9750000.0
2009-05-07 04:36:00,4.36158,4.36632,4.35524,4.35722,4130000.0
2009-05-07 04:37:00,4.35692,4.36648,4.35692,4.36632,3760000.0
2009-05-07 04:38:00,4.36417,4.36513,4.36417,4.36513,1500000.0
2009-05-07 04:39:00,4.36555,4.36712,4.35458,4.36386,7130000.0
2009-05-07 04:40:00,4.36676,4.36676,4.36124,4.36632,6000000.0
2009-05-07 04:41:00,4.36712,4.36712,4.35692,4.36617,11250000.0
2009-05-07 04:42:00,4.36636,4.36676,4.36088,4.36088,6380000.0
2009-05-07 04:43:00,4.36472,4.36716,4.36472,4.36617,3750000.0
2009-05-07 04:44:00,4.36636,4.36636,4.35692,4.35692,7500000.0
2009-05-07 04:45:00,4.36955,4.36955,4.36179,4.366,5250000.0
2009-05-07 04:46:00,4.36189,4.36632,4.35692,4.35692,9010000.0
2009-05-07 04:47:00,4.36643,4.36673,4.35692,4.36479,7880000.0
2009-05-07 04:48:00,4.36632,4.36632,4.36632,4.36632,750000.0
2009-05-07 04:49:00,4.36582,4.36643,4.35692,4.36617,3010000.0
2009-05-07 04:50:00,4.36592,4.36592,4.36592,4.36592,750000.0
2009-05-07 04:51:00,4.3663,4.3663,4.3663,4.3663,750000.0
2009-05-07 04:52:00,4.36489,4.36489,4.36489,4.36489,380000.0
2009-05-07 04:53:00,4.35725,4.35725,4.35725,4.35725,750000.0
2009-05-07 04:54:00,4.36525,4.36636,4.35692,4.36566,9760000.0
2009-05-07 04:55:00,4.36637,4.36637,4.35725,4.36571,6760000.0
2009-05-07 04:56:00,4.36674,4.36674,4.36454,4.36542,4880000.0
2009-05-07 04:57:00,4.36472,4.36624,4.35692,4.36454,4500000.0
2009-05-07 04:58:00,4.36557,4.36681,4.35692,4.36625,7130000.0
2009-05-07 04:59:00,4.36272,4.36636,4.35692,4.35692,10880000.0
2009-05-07 05:00:00,4.3713,4.3713,4.35978,4.36789,2250000.0
2009-05-07 05:01:00,4.36542,4.36542,4.36542,4.36542,750000.0
2009-05-07 05:02:00,4.36257,4.36642,4.35692,4.36471,6000000.0
2009-05-07 05:03:00,4.36617,4.36625,4.35692,4.36272,6760000.0
2009-05-07 05:04:00,4.36186,4.36629,4.36141,4.36629,6000000.0
2009-05-07 05:05:00,4.36257,4.36625,4.35958,4.36566,6380000.0
2009-05-07 05:06:00,4.36616,4.36617,4.35458,4.36124,10130000.0
2009-05-07 05:07:00,4.36597,4.36716,4.36257,4.36257,4500000.0
2009-05-07 05:08:00,4.36158,4.36632,4.35508,4.36537,7500000.0
2009-05-07 05:09:00,4.36625,4.36632,4.36098,4.36571,5260000.0
2009-05-07 05:10:00,4.3672,4.3672,4.36547,4.36547,1500000.0
2009-05-07 05:11:00,4.36641,4.36641,4.36641,4.36641,380000.0
2009-05-07 05:12:00,4.36186,4.36571,4.36186,4.36571,1500000.0
2009-05-07 05:13:00,4.35692,4.35692,4.35692,4.35692,750000.0
2009-05-07 05:14:00,4.3663,4.36632,4.35725,4.36571,3380000.0
2009-05-07 05:15:00,4.36813,4.37206,4.35763,4.35763,9380000.0
2009-05-07 05:16:00,4.35602,4.36632,4.35602,4.36632,6000000.0
2009-05-07 05:17:00,4.36098,4.36681,4.36098,4.36564,9380000.0
2009-05-07 05:18:00,4.36257,4.36625,4.36257,4.36472,3000000.0
2009-05-07 05:19:00,4.36592,4.36676,4.36103,4.36632,10510000.0
2009-05-07 05:20:00,4.3633,4.36653,4.35692,4.36103,7510000.0
2009-05-07 05:21:00,4.36627,4.36629,4.36481,4.36481,3380000.0
2009-05-07 05:22:00,4.36597,4.36643,4.36103,4.36103,7130000.0
2009-05-07 05:23:00,4.36624,4.36637,4.36624,4.36637,2250000.0
2009-05-07 05:24:00,4.36308,4.36676,4.35692,4.36632,6000000.0
2009-05-07 05:25:00,4.36157,4.36681,4.35692,4.36681,6000000.0
2009-05-07 05:26:00,4.35996,4.36681,4.35996,4.36012,7130000.0
2009-05-07 05:27:00,4.36627,4.36681,4.35692,4.36378,4500000.0
2009-05-07 05:28:00,4.36257,4.36687,4.35692,4.35692,8630000.0
2009-05-07 05:29:00,4.36681,4.36681,4.35692,4.36542,7130000.0
2009-05-07 05:30:00,4.37168,4.37168,4.36226,4.36226,3000000.0
2009-05-07 05:31:00,4.36115,4.36308,4.36115,4.36308,1500000.0
2009-05-07 05:32:00,4.36629,4.36629,4.36472,4.36472,760000.0
2009-05-07 05:33:00,4.36472,4.36632,4.35692,4.36103,6010000.0
2009-05-07 05:34:00,4.36648,4.36648,4.35692,4.36375,6400000.0
2009-05-07 05:35:00,4.36566,4.36637,4.35692,4.36489,7880000.0
2009-05-07 05:36:00,4.36572,4.36663,4.3593,4.36472,5260000.0
2009-05-07 05:37:00,4.36617,4.36698,4.36417,4.3653,4880000.0
2009-05-07 05:38:00,4.36153,4.36712,4.35722,4.36377,8630000.0
2009-05-07 05:39:00,4.36681,4.36681,4.36257,4.36257,3010000.0
2009-05-07 05:40:00,4.36186,4.36564,4.36083,4.36472,3750000.0
2009-05-07 05:41:00,4.36489,4.36661,4.35692,4.36152,7880000.0
2009-05-07 05:42:00,4.36637,4.36637,4.36566,4.36566,1510000.0
2009-05-07 05:43:00,4.36637,4.36637,4.36556,4.36556,1500000.0
2009-05-07 05:44:00,4.36272,4.3663,4.36152,4.36486,4130000.0
2009-05-07 05:45:00,4.37079,4.37079,4.3578,4.36117,7500000.0
2009-05-07 05:46:00,4.36224,4.36632,4.35602,4.36158,8250000.0
2009-05-07 05:47:00,4.36624,4.36632,4.35933,4.36571,5630000.0
2009-05-07 05:48:00,4.3653,4.36632,4.35933,4.36383,6380000.0
2009-05-07 05:49:00,4.36419,4.36489,4.36097,4.36257,4130000.0
2009-05-07 05:50:00,4.36537,4.36687,4.35996,4.36257,10880000.0
2009-05-07 05:51:00,4.36542,4.36626,4.36479,4.36561,3750000.0
2009-05-07 05:52:00,4.36687,4.36716,4.36097,4.36124,11250000.0
2009-05-07 05:53:00,4.36383,4.36571,4.35722,4.36489,5630000.0
2009-05-07 05:54:00,4.36644,4.36644,4.35687,4.36257,6760000.0
2009-05-07 05:55:00,4.36115,4.36115,4.36115,4.36115,750000.0
2009-05-07 05:56:00,4.36365,4.36365,4.36365,4.36365,750000.0
2009-05-07 05:57:00,4.36629,4.36629,4.36629,4.36629,750000.0
2009-05-07 05:58:00,4.36648,4.36648,4.35692,4.35692,1130000.0
2009-05-07 05:59:00,4.36503,4.36687,4.36124,4.36627,10520000.0
2009-05-07 06:00:00,4.37085,4.37085,4.35479,4.35569,10900000.0
2009-05-07 06:01:00,4.35996,4.36632,4.35996,4.36556,5630000.0
2009-05-07 06:02:00,4.35692,4.36582,4.35692,4.36454,4880000.0
2009-05-07 06:03:00,4.36588,4.36692,4.361,4.36272,6750000.0
2009-05-07 06:04:00,4.36564,4.36564,4.36115,4.36489,3010000.0
2009-05-07 06:05:00,4.36153,4.36687,4.35985,4.36365,7500000.0
2009-05-07 06:06:00,4.36124,4.36635,4.36098,4.36124,5250000.0
2009-05-07 06:07:00,4.36417,4.36417,4.36417,4.36417,750000.0
2009-05-07 06:08:00,4.36571,4.36571,4.36571,4.36571,750000.0
2009-05-07 06:09:00,4.36124,4.36648,4.36124,4.36141,3010000.0
2009-05-07 06:10:00,4.36098,4.36098,4.36098,4.36098,750000.0
2009-05-07 06:11:00,4.36102,4.36102,4.36102,4.36102,380000.0
2009-05-07 06:12:00,4.36202,4.36571,4.36202,4.36571,1500000.0
2009-05-07 06:13:00,4.35692,4.36632,4.35692,4.36124,6000000.0
2009-05-07 06:14:00,4.36644,4.36644,4.35692,4.36564,5250000.0
2009-05-07 06:15:00,4.36761,4.36761,4.35859,4.36145,9750000.0
2009-05-07 06:16:00,4.36202,4.36674,4.36083,4.3663,7130000.0
2009-05-07 06:17:00,4.36419,4.3672,4.3593,4.36365,6750000.0
2009-05-07 06:18:00,4.36571,4.36637,4.36571,4.36571,5250000.0
2009-05-07 06:19:00,4.36632,4.36635,4.35553,4.36489,6750000.0
2009-05-07 06:20:00,4.36558,4.36558,4.35508,4.365,3380000.0
2009-05-07 06:21:00,4.36593,4.36619,4.35821,4.36571,6000000.0
2009-05-07 06:22:00,4.36509,4.36571,4.36509,4.36571,1500000.0
2009-05-07 06:23:00,4.36186,4.36637,4.36186,4.36637,1500000.0
2009-05-07 06:24:00,4.36542,4.36663,4.35692,4.36663,4880000.0
2009-05-07 06:25:00,4.36564,4.36564,4.36564,4.36564,750000.0
2009-05-07 06:26:00,4.36624,4.36624,4.36489,4.36489,1500000.0
2009-05-07 06:27:00,4.35553,4.36103,4.35553,4.36103,1500000.0
2009-05-07 06:28:00,4.36103,4.36632,4.35508,4.35508,6010000.0
2009-05-07 06:29:00,4.36417,4.36687,4.36102,4.36489,7510000.0
2009-05-07 06:30:00,4.37226,4.37226,4.35972,4.35972,10500000.0
2009-05-07 06:31:00,4.36582,4.36582,4.36124,4.36399,7130000.0
2009-05-07 06:32:00,4.36093,4.36571,4.36093,4.36257,5250000.0
2009-05-07 06:33:00,4.36626,4.36699,4.35931,4.36699,4880000.0
2009-05-07 06:34:00,4.36564,4.36641,4.35927,4.36258,4890000.0
2009-05-07 06:35:00,4.36465,4.36558,4.36102,4.3633,4880000.0
2009-05-07 06:36:00,4.36272,4.36632,4.36098,4.36098,5250000.0
2009-05-07 06:37:00,4.36681,4.36681,4.35692,4.35692,6010000.0
2009-05-07 06:38:00,4.36471,4.36582,4.35602,4.36582,5630000.0
2009-05-07 06:39:00,4.36632,4.36632,4.36419,4.36567,6750000.0
2009-05-07 06:40:00,4.36449,4.36632,4.35692,4.36632,7500000.0
2009-05-07 06:41:00,4.36592,4.36592,4.35524,4.36377,3380000.0
2009-05-07 06:42:00,4.36638,4.36716,4.36053,4.36053,6000000.0
2009-05-07 06:43:00,4.36124,4.36643,4.35821,4.36643,4880000.0
2009-05-07 06:44:00,4.36571,4.36632,4.35602,4.35602,6000000.0
2009-05-07 06:45:00,4.36845,4.36945,4.36289,4.36635,9020000.0
2009-05-07 06:46:00,4.36632,4.36632,4.36166,4.36555,4500000.0
2009-05-07 06:47:00,4.36383,4.36648,4.35722,4.36097,8250000.0
2009-05-07 06:48:00,4.35996,4.36637,4.35692,4.36153,7510000.0
2009-05-07 06:49:00,4.36632,4.36656,4.36053,4.36656,5260000.0
2009-05-07 06:50:00,4.36382,4.36566,4.36098,4.36141,4130000.0
2009-05-07 06:51:00,4.36417,4.36687,4.36098,4.36566,4510000.0
2009-05-07 06:52:00,4.36509,4.36629,4.35692,4.36257,6000000.0
2009-05-07 06:53:00,4.3663,4.36637,4.35722,4.36102,7130000.0
2009-05-07 06:54:00,4.36571,4.36632,4.3593,4.36488,7880000.0
2009-05-07 06:55:00,4.36419,4.3663,4.35692,4.3663,5630000.0
2009-05-07 06:56:00,4.36632,4.36635,4.35692,4.36635,6000000.0
2009-05-07 06:57:00,4.36489,4.36716,4.36102,4.36115,8250000.0
2009-05-07 06:58:00,4.36632,4.36663,4.36257,4.36321,6000000.0
2009-05-07 06:59:00,4.36371,4.36632,4.36124,4.36124,5260000.0
2009-05-07 07:00:00,4.36833,4.36833,4.3563,4.36072,6380000.0
2009-05-07 07:01:00,4.36557,4.36632,4.36053,4.36592,7500000.0
2009-05-07 07:02:00,4.36489,4.36643,4.35692,4.36592,8250000.0
2009-05-07 07:03:00,4.36632,4.36716,4.36632,4.36716,1130000.0
2009-05-07 07:04:00,4.36472,4.36591,4.36124,4.36272,6010000.0
2009-05-07 07:05:00,4.36489,4.36489,4.36489,4.36489,750000.0
2009-05-07 07:06:00,4.36636,4.36636,4.36636,4.36636,750000.0
2009-05-07 07:07:00,4.36621,4.36627,4.35958,4.36627,5630000.0
2009-05-07 07:08:00,4.36716,4.36716,4.36716,4.36716,750000.0
2009-05-07 07:09:00,4.36257,4.36639,4.36124,4.36488,5250000.0
2009-05-07 07:10:00,4.36488,4.36653,4.35553,4.3633,9380000.0
2009-05-07 07:11:00,4.36192,4.36555,4.36093,4.36469,3760000.0
2009-05-07 07:12:00,4.36158,4.36681,4.36102,4.36102,3380000.0
2009-05-07 07:13:00,4.36627,4.36627,4.36627,4.36627,750000.0
2009-05-07 07:14:00,4.36632,4.36632,4.36098,4.36124,5630000.0
2009-05-07 07:15:00,4.36244,4.36859,4.35894,4.36859,1880000.0
2009-05-07 07:16:00,4.36624,4.36624,4.36399,4.36399,1500000.0
2009-05-07 07:17:00,4.36655,4.36836,4.35768,4.35768,3380000.0
2009-05-07 07:18:00,4.36378,4.36378,4.36378,4.36378,750000.0
2009-05-07 07:19:00,4.36592,4.36638,4.36153,4.36472,5250000.0
2009-05-07 07:20:00,4.36538,4.36646,4.35985,4.36564,6380000.0
2009-05-07 07:21:00,4.36417,4.36687,4.36098,4.36417,4880000.0
2009-05-07 07:22:00,4.36489,4.36712,4.36158,4.36712,6000000.0
2009-05-07 07:23:00,4.36124,4.36638,4.36124,4.36638,1130000.0
2009-05-07 07:24:00,4.36417,4.36636,4.36186,4.36636,5630000.0
2009-05-07 07:25:00,4.36566,4.36566,4.36165,4.36186,3380000.0
2009-05-07 07:26:00,4.36272,4.36643,4.35692,4.36592,5630000.0
2009-05-07 07:27:00,4.36103,4.36663,4.36012,4.36498,6760000.0
2009-05-07 07:28:00,4.36206,4.36672,4.35714,4.36672,6380000.0
2009-05-07 07:29:00,4.36643,4.36688,4.36188,4.36653,3750000.0
2009-05-07 07:30:00,4.36189,4.37384,4.36189,4.36825,3380000.0
2009-05-07 07:31:00,4.36825,4.36864,4.35922,4.36767,9390000.0
2009-05-07 07:32:00,4.36857,4.36872,4.36317,4.36862,7510000.0
2009-05-07 07:33:00,4.36438,4.37276,4.35775,4.37276,6760000.0
2009-05-07 07:34:00,4.36873,4.37328,4.36141,4.37328,7880000.0
2009-05-07 07:35:00,4.37125,4.37505,4.367,4.37505,7130000.0
2009-05-07 07:36:00,4.34969,4.36796,4.34969,4.36796,6390000.0
2009-05-07 07:37:00,4.36226,4.3721,4.36226,4.3721,5630000.0
2009-05-07 07:40:00,4.37038,4.37191,4.36624,4.36989,7500000.0
2009-05-07 07:43:00,4.36737,4.36876,4.36086,4.3615,3750000.0
2009-05-07 07:44:00,4.36402,4.36587,4.3584,4.36559,6750000.0
2009-05-07 07:45:00,4.36523,4.36523,4.35915,4.35938,3000000.0
2009-05-07 07:50:00,4.35931,4.35931,4.34447,4.34828,6000000.0
2009-05-07 07:52:00,4.34678,4.36478,4.34678,4.36478,6000000.0
2009-05-07 07:53:00,4.36304,4.36585,4.35228,4.35228,5250000.0
2009-05-07 07:54:00,4.36545,4.36545,4.35505,4.35505,4880000.0
2009-05-07 07:55:00,4.35823,4.36362,4.35422,4.35887,8250000.0
2009-05-07 07:57:00,4.36823,4.36823,4.36689,4.36708,3010000.0
2009-05-07 07:59:00,4.36331,4.36852,4.36307,4.36307,6750000.0
2009-05-07 08:00:00,4.36672,4.36881,4.36185,4.36361,8640000.0
2009-05-07 08:01:00,4.3588,4.36718,4.3588,4.3644,5630000.0
2009-05-07 08:02:00,4.36462,4.36462,4.36462,4.36462,750000.0
2009-05-07 08:03:00,4.36018,4.36575,4.35612,4.36073,9750000.0
2009-05-07 08:05:00,4.36044,4.3655,4.35413,4.3655,7500000.0
2009-05-07 08:08:00,4.36506,4.3674,4.36277,4.36592,8250000.0
2009-05-07 08:09:00,4.36509,4.36661,4.35963,4.35963,4880000.0
2009-05-07 08:10:00,4.35427,4.36609,4.35367,4.36609,5250000.0
2009-05-07 08:11:00,4.36512,4.36512,4.36453,4.36453,1500000.0
2009-05-07 08:12:00,4.36658,4.3682,4.35595,4.36595,7130000.0
2009-05-07 08:13:00,4.3649,4.36942,4.3603,4.36942,6000000.0
2009-05-07 08:14:00,4.3651,4.36931,4.36157,4.36494,10880000.0
2009-05-07 08:15:00,4.37023,4.37023,4.36282,4.36843,5630000.0
2009-05-07 08:16:00,4.35912,4.36896,4.35912,4.36318,6750000.0
2009-05-07 08:17:00,4.36636,4.36636,4.36016,4.36518,4880000.0
2009-05-07 08:18:00,4.36784,4.36901,4.36318,4.36901,8250000.0
2009-05-07 08:20:00,4.35642,4.35642,4.35642,4.35642,750000.0
2009-05-07 08:21:00,4.36692,4.37137,4.36366,4.36711,6760000.0
2009-05-07 08:22:00,4.36099,4.3696,4.36099,4.3696,1500000.0
2009-05-07 08:23:00,4.36852,4.36852,4.36852,4.36852,750000.0
2009-05-07 08:24:00,4.36689,4.37012,4.3658,4.36986,7130000.0
2009-05-07 08:25:00,4.37032,4.37883,4.3634,4.37577,9010000.0
2009-05-07 08:26:00,4.3724,4.37763,4.36856,4.36856,6380000.0
2009-05-07 08:27:00,4.37384,4.37655,4.36748,4.37655,9020000.0
2009-05-07 08:28:00,4.37705,4.37825,4.3668,4.37825,9750000.0
2009-05-07 08:29:00,4.37187,4.37651,4.36616,4.3706,10500000.0
2009-05-07 08:30:00,4.37716,4.37716,4.36645,4.37405,5630000.0
2009-05-07 08:31:00,4.37902,4.37924,4.36808,4.37469,10130000.0
2009-05-07 08:32:00,4.37419,4.37967,4.37406,4.37406,6000000.0
2009-05-07 08:33:00,4.36742,4.3772,4.36742,4.37698,7880000.0
2009-05-07 08:34:00,4.37754,4.37895,4.36838,4.36987,10130000.0
2009-05-07 08:35:00,4.3755,4.3817,4.37063,4.37063,7500000.0
2009-05-07 08:36:00,4.37621,4.37848,4.37135,4.37813,7500000.0
2009-05-07 08:37:00,4.37304,4.37644,4.36953,4.37401,7880000.0
2009-05-07 08:38:00,4.37408,4.37621,4.37408,4.37558,2250000.0
2009-05-07 08:39:00,4.37478,4.37871,4.36859,4.37849,7510000.0
2009-05-07 08:40:00,4.37422,4.3786,4.36963,4.37415,4890000.0
2009-05-07 08:41:00,4.37242,4.37938,4.36956,4.37938,4500000.0
2009-05-07 08:42:00,4.37118,4.37657,4.36712,4.37437,5640000.0
2009-05-07 08:43:00,4.37652,4.37676,4.36978,4.37662,7500000.0
2009-05-07 08:44:00,4.37461,4.37618,4.3699,4.37409,7130000.0
2009-05-07 08:45:00,4.37999,4.37999,4.37495,4.37964,4880000.0
2009-05-07 08:46:00,4.37023,4.37881,4.37023,4.37611,10130000.0
2009-05-07 08:47:00,4.37398,4.37652,4.37277,4.37437,4510000.0
2009-05-07 08:48:00,4.37576,4.37793,4.37061,4.37364,7880000.0
2009-05-07 08:49:00,4.37406,4.37406,4.36168,4.37299,6380000.0
2009-05-07 08:50:00,4.36918,4.37557,4.36647,4.37557,6010000.0
2009-05-07 08:51:00,4.37109,4.37394,4.36341,4.37394,4140000.0
2009-05-07 08:52:00,4.36644,4.37201,4.36212,4.37152,9010000.0
2009-05-07 08:53:00,4.371,4.37641,4.36737,4.36856,10510000.0
2009-05-07 08:54:00,4.37252,4.37257,4.36312,4.3725,8260000.0
2009-05-07 08:55:00,4.37233,4.37543,4.36499,4.3719,6750000.0
2009-05-07 08:56:00,4.37135,4.37135,4.36514,4.36614,5250000.0
2009-05-07 08:57:00,4.36243,4.37032,4.36243,4.37032,3750000.0
2009-05-07 08:58:00,4.37188,4.37188,4.36472,4.36801,4880000.0
2009-05-07 08:59:00,4.36058,4.36994,4.35729,4.36994,6380000.0
2009-05-07 09:00:00,4.36553,4.37351,4.36276,4.37116,5270000.0
2009-05-07 09:01:00,4.36248,4.36651,4.35722,4.36395,5260000.0
2009-05-07 09:02:00,4.3618,4.36721,4.35722,4.35722,6000000.0
2009-05-07 09:03:00,4.36622,4.36912,4.35806,4.36912,9750000.0
2009-05-07 09:04:00,4.36653,4.36669,4.35672,4.36234,7880000.0
2009-05-07 09:05:00,4.35931,4.36855,4.35747,4.36372,8630000.0
2009-05-07 09:06:00,4.3701,4.3701,4.35113,4.35113,8250000.0
2009-05-07 09:07:00,4.36044,4.36391,4.35241,4.35241,6760000.0
2009-05-07 09:08:00,4.35834,4.36444,4.35084,4.35648,8630000.0
2009-05-07 09:09:00,4.35251,4.36101,4.34797,4.34861,7510000.0
2009-05-07 09:10:00,4.34779,4.35213,4.34179,4.34653,7880000.0
2009-05-07 09:11:00,4.34854,4.35367,4.34472,4.34472,7510000.0
2009-05-07 09:12:00,4.34863,4.35366,4.3423,4.3423,6380000.0
2009-05-07 09:13:00,4.3485,4.3485,4.34419,4.34697,7130000.0
2009-05-07 09:14:00,4.34947,4.35019,4.34099,4.34968,6750000.0
2009-05-07 09:15:00,4.35089,4.35212,4.34124,4.34804,8640000.0
2009-05-07 09:16:00,4.35097,4.35371,4.34089,4.34707,13890000.0
2009-05-07 09:17:00,4.35062,4.35384,4.34398,4.35159,10130000.0
2009-05-07 09:18:00,4.35171,4.35206,4.34155,4.35174,8260000.0
2009-05-07 09:19:00,4.34304,4.35277,4.34304,4.34978,5630000.0
2009-05-07 09:20:00,4.35223,4.35285,4.33883,4.35209,8630000.0
2009-05-07 09:21:00,4.34888,4.35631,4.34756,4.35579,5250000.0
2009-05-07 09:22:00,4.35616,4.35677,4.34968,4.35611,7890000.0
2009-05-07 09:23:00,4.35397,4.35397,4.34215,4.3508,8630000.0
2009-05-07 09:24:00,4.35127,4.35672,4.35127,4.35672,5630000.0
2009-05-07 09:25:00,4.35062,4.35496,4.34784,4.35061,9010000.0
2009-05-07 09:26:00,4.34968,4.35381,4.34919,4.34974,4880000.0
2009-05-07 09:27:00,4.34875,4.36075,4.34875,4.35845,7130000.0
2009-05-07 09:28:00,4.34943,4.35537,4.34469,4.35158,8250000.0
2009-05-07 09:29:00,4.35584,4.36222,4.35438,4.35975,6010000.0
2009-05-07 09:30:00,4.35435,4.36545,4.35215,4.35215,8630000.0
2009-05-07 09:31:00,4.3551,4.35895,4.34957,4.34957,6390000.0
2009-05-07 09:32:00,4.35797,4.35953,4.34895,4.34943,6750000.0
2009-05-07 09:33:00,4.3556,4.35964,4.35375,4.35375,5250000.0
2009-05-07 09:34:00,4.3579,4.3583,4.34936,4.35772,7140000.0
2009-05-07 09:35:00,4.35263,4.35921,4.35032,4.35203,7130000.0
2009-05-07 09:36:00,4.3588,4.35956,4.35472,4.35898,7510000.0
2009-05-07 09:37:00,4.35889,4.35889,4.34983,4.34983,6750000.0
2009-05-07 09:38:00,4.35355,4.35838,4.34814,4.35334,5250000.0
2009-05-07 09:39:00,4.3508,4.35362,4.34898,4.35259,6750000.0
2009-05-07 09:40:00,4.35201,4.35201,4.34106,4.34871,8260000.0
2009-05-07 09:41:00,4.34779,4.34863,4.33946,4.34863,5630000.0
2009-05-07 09:42:00,4.34276,4.34768,4.34276,4.34768,1880000.0
2009-05-07 09:43:00,4.34805,4.34805,4.34309,4.34324,3010000.0
2009-05-07 09:44:00,4.34533,4.34966,4.34286,4.34735,6750000.0
2009-05-07 09:45:00,4.3497,4.3497,4.34239,4.34641,5260000.0
2009-05-07 09:46:00,4.34232,4.3491,4.34232,4.3491,4880000.0
2009-05-07 09:47:00,4.34283,4.34962,4.33944,4.33944,6000000.0
2009-05-07 09:48:00,4.33972,4.34728,4.33972,4.34728,4880000.0
2009-05-07 09:49:00,4.35154,4.35474,4.34315,4.35019,6750000.0
2009-05-07 09:50:00,4.34405,4.34925,4.33981,4.34803,10510000.0
2009-05-07 09:51:00,4.34802,4.34802,4.34181,4.34463,4880000.0
2009-05-07 09:52:00,4.33653,4.34635,4.33653,4.34315,9760000.0
2009-05-07 09:53:00,4.34269,4.34543,4.33578,4.34253,10880000.0
2009-05-07 09:54:00,4.33765,4.34557,4.33765,4.34557,6000000.0
2009-05-07 09:55:00,4.3396,4.34572,4.3396,4.34177,4890000.0
2009-05-07 09:56:00,4.34357,4.34391,4.33736,4.34391,4500000.0
2009-05-07 09:57:00,4.34442,4.34771,4.34027,4.34577,7510000.0
2009-05-07 09:58:00,4.34297,4.34515,4.33554,4.34305,6380000.0
2009-05-07 09:59:00,4.34505,4.34549,4.33439,4.33937,9390000.0
2009-05-07 10:00:00,4.33785,4.34565,4.33373,4.33951,9750000.0
2009-05-07 10:01:00,4.33663,4.34292,4.33235,4.33283,12390000.0
2009-05-07 10:02:00,4.33413,4.34657,4.33413,4.34657,10140000.0
2009-05-07 10:03:00,4.34182,4.34777,4.33755,4.34777,5250000.0
2009-05-07 10:04:00,4.34722,4.34943,4.33875,4.34749,7880000.0
2009-05-07 10:05:00,4.34917,4.34917,4.34171,4.34193,6760000.0
2009-05-07 10:06:00,4.34709,4.34713,4.33722,4.34624,10500000.0
2009-05-07 10:07:00,4.34768,4.34789,4.33855,4.34789,6010000.0
2009-05-07 10:08:00,4.34425,4.34748,4.34129,4.34703,5260000.0
2009-05-07 10:09:00,4.34804,4.3499,4.34551,4.34864,6750000.0
2009-05-07 10:10:00,4.34478,4.34884,4.3427,4.3469,9380000.0
2009-05-07 10:11:00,4.34827,4.35162,4.33956,4.35009,4880000.0
2009-05-07 10:12:00,4.34432,4.34987,4.34002,4.34474,6380000.0
2009-05-07 10:13:00,4.34066,4.34868,4.33744,4.34767,8640000.0
2009-05-07 10:14:00,4.34446,4.34848,4.34179,4.3455,10510000.0
2009-05-07 10:15:00,4.34562,4.34916,4.34349,4.34772,7500000.0
2009-05-07 10:16:00,4.33811,4.34802,4.33811,4.33849,7910000.0
2009-05-07 10:17:00,4.34755,4.3484,4.34385,4.34759,4880000.0
2009-05-07 10:18:00,4.34714,4.34714,4.34254,4.34648,6020000.0
2009-05-07 10:19:00,4.34512,4.34514,4.33465,4.33903,7510000.0
2009-05-07 10:20:00,4.34595,4.34595,4.33757,4.33931,6380000.0
2009-05-07 10:21:00,4.34043,4.34441,4.33503,4.34441,6380000.0
2009-05-07 10:22:00,4.34167,4.34579,4.33971,4.33971,6380000.0
2009-05-07 10:23:00,4.34378,4.344,4.33452,4.344,4520000.0
2009-05-07 10:24:00,4.3444,4.34442,4.33724,4.34333,6760000.0
2009-05-07 10:25:00,4.34356,4.347,4.33744,4.33885,6380000.0
2009-05-07 10:26:00,4.3443,4.3443,4.33675,4.34281,5260000.0
2009-05-07 10:27:00,4.33497,4.34486,4.33497,4.33541,4880000.0
2009-05-07 10:28:00,4.34086,4.34166,4.33516,4.33897,9760000.0
2009-05-07 10:29:00,4.34448,4.34523,4.33574,4.34423,7880000.0
2009-05-07 10:30:00,4.34033,4.34707,4.33557,4.33557,9390000.0
2009-05-07 10:31:00,4.34046,4.34448,4.33724,4.34266,9750000.0
2009-05-07 10:32:00,4.34631,4.3482,4.33762,4.34169,10880000.0
2009-05-07 10:33:00,4.3447,4.3447,4.33742,4.34299,7520000.0
2009-05-07 10:34:00,4.34051,4.34168,4.33575,4.33686,6380000.0
2009-05-07 10:35:00,4.33705,4.34137,4.33165,4.33846,8630000.0
2009-05-07 10:36:00,4.33671,4.33993,4.33205,4.33545,6750000.0
2009-05-07 10:37:00,4.33638,4.33756,4.33211,4.33516,8260000.0
2009-05-07 10:38:00,4.33426,4.33461,4.3287,4.3287,7500000.0
2009-05-07 10:39:00,4.32718,4.33316,4.32681,4.33311,6390000.0
2009-05-07 10:40:00,4.32703,4.33309,4.32703,4.33226,6000000.0
2009-05-07 10:41:00,4.33218,4.33218,4.3215,4.32915,8630000.0
2009-05-07 10:42:00,4.33055,4.33088,4.32132,4.32462,6010000.0
2009-05-07 10:43:00,4.32689,4.32815,4.32335,4.32335,5630000.0
2009-05-07 10:44:00,4.32545,4.32545,4.31838,4.32135,9380000.0
2009-05-07 10:45:00,4.32042,4.32437,4.31721,4.31799,6000000.0
2009-05-07 10:46:00,4.32023,4.32329,4.31103,4.32224,6390000.0
2009-05-07 10:47:00,4.32248,4.32285,4.31484,4.3226,8630000.0
2009-05-07 10:48:00,4.32136,4.3223,4.31594,4.32059,8250000.0
2009-05-07 10:49:00,4.32149,4.32601,4.31901,4.32598,7130000.0
2009-05-07 10:50:00,4.31888,4.32659,4.31732,4.32514,6380000.0
2009-05-07 10:51:00,4.32569,4.32989,4.32312,4.32312,5630000.0
2009-05-07 10:52:00,4.32844,4.33068,4.32406,4.3294,8250000.0
2009-05-07 10:53:00,4.32402,4.33289,4.32402,4.33032,5630000.0
2009-05-07 10:54:00,4.32801,4.33076,4.32468,4.33039,6750000.0
2009-05-07 10:55:00,4.32997,4.33152,4.32565,4.32922,8630000.0
2009-05-07 10:56:00,4.3298,4.33078,4.32365,4.33078,7890000.0
2009-05-07 10:57:00,4.32161,4.33083,4.32161,4.33078,5250000.0
2009-05-07 10:58:00,4.32405,4.33046,4.32405,4.32478,4520000.0
2009-05-07 10:59:00,4.32751,4.32751,4.31568,4.3246,6000000.0
2009-05-07 11:00:00,4.32858,4.33109,4.32429,4.32842,7880000.0
2009-05-07 11:01:00,4.32277,4.32719,4.31712,4.32612,6750000.0
2009-05-07 11:02:00,4.32844,4.32857,4.32525,4.32855,4880000.0
2009-05-07 11:03:00,4.32707,4.32951,4.31659,4.31659,9010000.0
2009-05-07 11:04:00,4.32189,4.32923,4.3215,4.32757,10510000.0
2009-05-07 11:05:00,4.31626,4.33045,4.31626,4.32767,5630000.0
2009-05-07 11:06:00,4.32317,4.3293,4.32089,4.32814,9380000.0
2009-05-07 11:07:00,4.32564,4.33118,4.32084,4.32748,5630000.0
2009-05-07 11:08:00,4.3313,4.3315,4.32002,4.33106,9380000.0
2009-05-07 11:09:00,4.32108,4.33052,4.32108,4.32606,5250000.0
2009-05-07 11:10:00,4.33171,4.33222,4.32775,4.32775,5630000.0
2009-05-07 11:11:00,4.333,4.33497,4.32683,4.33332,6390000.0
2009-05-07 11:12:00,4.33379,4.33416,4.32817,4.33032,5260000.0
2009-05-07 11:13:00,4.32775,4.33362,4.32659,4.33196,7130000.0
2009-05-07 11:14:00,4.32341,4.33268,4.32333,4.33268,7130000.0
2009-05-07 11:15:00,4.33019,4.33524,4.32779,4.32779,6010000.0
2009-05-07 11:16:00,4.33493,4.3351,4.32826,4.33374,7130000.0
2009-05-07 11:17:00,4.32814,4.33257,4.32619,4.33257,6750000.0
2009-05-07 11:18:00,4.32937,4.33186,4.32699,4.32762,6760000.0
2009-05-07 11:19:00,4.33186,4.33395,4.32785,4.33363,5630000.0
2009-05-07 11:20:00,4.33308,4.33367,4.32499,4.32797,7500000.0
2009-05-07 11:21:00,4.33363,4.33384,4.32563,4.32992,7890000.0
2009-05-07 11:22:00,4.33622,4.33724,4.3302,4.33353,9000000.0
2009-05-07 11:23:00,4.33054,4.33566,4.32783,4.32783,7500000.0
2009-05-07 11:24:00,4.33754,4.33803,4.33076,4.3361,10520000.0
2009-05-07 11:25:00,4.33682,4.33682,4.32837,4.33206,6010000.0
2009-05-07 11:26:00,4.33576,4.33717,4.32717,4.33717,6000000.0
2009-05-07 11:27:00,4.33448,4.33521,4.33446,4.33459,5250000.0
2009-05-07 11:28:00,4.33196,4.33566,4.33196,4.33464,6010000.0
2009-05-07 11:29:00,4.33407,4.33545,4.32815,4.3297,7500000.0
2009-05-07 11:30:00,4.33058,4.33407,4.32814,4.33189,6750000.0
2009-05-07 11:31:00,4.33432,4.33543,4.3287,4.335,8250000.0
2009-05-07 11:32:00,4.33218,4.33565,4.32946,4.33565,5250000.0
2009-05-07 11:33:00,4.33509,4.33509,4.32219,4.32223,9760000.0
2009-05-07 11:34:00,4.32847,4.33034,4.32482,4.32787,6750000.0
2009-05-07 11:35:00,4.32204,4.32909,4.32204,4.32773,11630000.0
2009-05-07 11:36:00,4.32505,4.3306,4.32066,4.33019,8640000.0
2009-05-07 11:37:00,4.3311,4.3311,4.31777,4.32636,8250000.0
2009-05-07 11:38:00,4.32082,4.32573,4.31168,4.32253,8630000.0
2009-05-07 11:39:00,4.32181,4.32382,4.31407,4.31615,8250000.0
2009-05-07 11:40:00,4.32105,4.3239,4.31599,4.32137,6000000.0
2009-05-07 11:41:00,4.32012,4.32187,4.31287,4.31998,8260000.0
2009-05-07 11:42:00,4.31934,4.31934,4.30935,4.31592,5250000.0
2009-05-07 11:43:00,4.31589,4.31744,4.3043,4.30981,7510000.0
2009-05-07 11:44:00,4.31351,4.31351,4.30274,4.31065,6380000.0
2009-05-07 11:45:00,4.31455,4.3157,4.30853,4.31477,8640000.0
2009-05-07 11:46:00,4.30711,4.31717,4.30523,4.31062,11280000.0
2009-05-07 11:47:00,4.31628,4.31871,4.31266,4.31871,7500000.0
2009-05-07 11:48:00,4.31736,4.31802,4.31153,4.31711,4880000.0
2009-05-07 11:49:00,4.31338,4.31731,4.30758,4.31512,5640000.0
2009-05-07 11:50:00,4.31372,4.31698,4.30858,4.31536,6750000.0
2009-05-07 11:51:00,4.31661,4.31795,4.30886,4.31624,7510000.0
2009-05-07 11:52:00,4.31544,4.32016,4.30932,4.31602,7880000.0
2009-05-07 11:53:00,4.31111,4.31594,4.30977,4.31546,8260000.0
2009-05-07 11:54:00,4.31533,4.31533,4.30683,4.30736,6000000.0
2009-05-07 11:55:00,4.31545,4.31545,4.30212,4.3116,10500000.0
2009-05-07 11:56:00,4.316,4.31659,4.31544,4.31565,4880000.0
2009-05-07 11:57:00,4.31659,4.32012,4.31349,4.31349,10130000.0
2009-05-07 11:58:00,4.31767,4.31767,4.30658,4.31584,7880000.0
2009-05-07 11:59:00,4.31553,4.31624,4.30538,4.31425,6000000.0
2009-05-07 12:00:00,4.31341,4.31366,4.30782,4.31366,7500000.0
2009-05-07 12:01:00,4.30827,4.31343,4.30701,4.30701,5250000.0
2009-05-07 12:02:00,4.30857,4.31425,4.30765,4.31071,5250000.0
2009-05-07 12:03:00,4.31206,4.31206,4.30669,4.31113,6380000.0
2009-05-07 12:04:00,4.31212,4.31607,4.30764,4.31335,6380000.0
2009-05-07 12:05:00,4.31316,4.31334,4.30379,4.31141,5250000.0
2009-05-07 12:06:00,4.31277,4.31277,4.30258,4.30258,9000000.0
2009-05-07 12:07:00,4.31192,4.31192,4.30279,4.30455,4880000.0
2009-05-07 12:08:00,4.30718,4.30825,4.30025,4.30557,6760000.0
2009-05-07 12:09:00,4.30594,4.30719,4.29794,4.30566,6390000.0
2009-05-07 12:10:00,4.29676,4.30893,4.29676,4.30802,10520000.0
2009-05-07 12:11:00,4.30915,4.30915,4.29835,4.30763,10880000.0
2009-05-07 12:12:00,4.30283,4.30828,4.2998,4.30562,6380000.0
2009-05-07 12:13:00,4.30352,4.31031,4.30352,4.31011,5630000.0
2009-05-07 12:14:00,4.30888,4.31334,4.30367,4.30367,4510000.0
2009-05-07 12:15:00,4.30615,4.31231,4.30432,4.31231,5250000.0
2009-05-07 12:16:00,4.31003,4.31601,4.30938,4.31601,8260000.0
2009-05-07 12:17:00,4.3161,4.31746,4.31044,4.31597,6750000.0
2009-05-07 12:18:00,4.3161,4.31804,4.30728,4.31174,7140000.0
2009-05-07 12:19:00,4.30798,4.31893,4.30632,4.31037,6010000.0
2009-05-07 12:20:00,4.31376,4.31874,4.30882,4.31326,7500000.0
2009-05-07 12:21:00,4.31304,4.31853,4.30884,4.31657,7510000.0
2009-05-07 12:22:00,4.31446,4.3182,4.30807,4.3182,5630000.0
2009-05-07 12:23:00,4.30172,4.31306,4.30172,4.31306,6000000.0
2009-05-07 12:24:00,4.31612,4.31858,4.30787,4.317,7500000.0
2009-05-07 12:25:00,4.31713,4.32193,4.31108,4.31581,7500000.0
2009-05-07 12:26:00,4.30951,4.31953,4.30878,4.31373,10140000.0
2009-05-07 12:27:00,4.31404,4.31859,4.3076,4.31555,6390000.0
2009-05-07 12:28:00,4.31509,4.31509,4.3075,4.31466,7880000.0
2009-05-07 12:29:00,4.31435,4.31632,4.30849,4.30849,7130000.0
2009-05-07 12:30:00,4.3109,4.31406,4.30396,4.31073,11250000.0
2009-05-07 12:31:00,4.30739,4.31482,4.30739,4.31193,8260000.0
2009-05-07 12:32:00,4.31146,4.31559,4.30592,4.31326,13130000.0
2009-05-07 12:33:00,4.31398,4.31822,4.31202,4.3171,9000000.0
2009-05-07 12:34:00,4.31097,4.31821,4.30832,4.30832,6000000.0
2009-05-07 12:35:00,4.31743,4.31743,4.30493,4.31069,7130000.0
2009-05-07 12:37:00,4.31544,4.31926,4.30954,4.30954,7140000.0
2009-05-07 12:38:00,4.31596,4.31893,4.3119,4.31287,6390000.0
2009-05-07 12:39:00,4.31264,4.31352,4.30844,4.31191,5250000.0
2009-05-07 12:40:00,4.31755,4.31832,4.30802,4.31673,8260000.0
2009-05-07 12:41:00,4.3187,4.32046,4.31446,4.31514,7510000.0
2009-05-07 12:42:00,4.31795,4.31871,4.31076,4.31871,5260000.0
2009-05-07 12:43:00,4.31904,4.32094,4.31464,4.31833,8630000.0
2009-05-07 12:44:00,4.31672,4.31962,4.31221,4.31705,6750000.0
2009-05-07 12:45:00,4.31086,4.32061,4.30995,4.31899,4880000.0
2009-05-07 12:46:00,4.31014,4.31877,4.30944,4.31434,6380000.0
2009-05-07 12:47:00,4.31614,4.31975,4.31069,4.31975,6010000.0
2009-05-07 12:48:00,4.3173,4.3203,4.30854,4.31278,9760000.0
2009-05-07 12:49:00,4.31683,4.31756,4.31008,4.31008,7890000.0
2009-05-07 12:50:00,4.31385,4.31809,4.3106,4.31571,8250000.0
2009-05-07 12:51:00,4.30818,4.31889,4.30818,4.3125,8640000.0
2009-05-07 12:52:00,4.31444,4.31734,4.30497,4.31633,5250000.0
2009-05-07 12:53:00,4.31668,4.31841,4.31135,4.31684,5630000.0
2009-05-07 12:54:00,4.31749,4.31755,4.31127,4.31708,7510000.0
2009-05-07 12:55:00,4.31415,4.31753,4.30823,4.31246,6380000.0
2009-05-07 12:56:00,4.31185,4.31709,4.30877,4.31464,13130000.0
2009-05-07 12:57:00,4.3197,4.32103,4.30994,4.30994,7130000.0
2009-05-07 12:58:00,4.31286,4.31808,4.31006,4.31492,5640000.0
2009-05-07 12:59:00,4.31362,4.31863,4.31112,4.31449,7130000.0
2009-05-07 13:00:00,4.31527,4.32168,4.30915,4.31602,10890000.0
2009-05-07 13:01:00,4.31074,4.31672,4.31074,4.31466,6380000.0
2009-05-07 13:02:00,4.31617,4.31617,4.30485,4.30969,6750000.0
2009-05-07 13:03:00,4.31411,4.31494,4.30774,4.31428,6380000.0
2009-05-07 13:04:00,4.31421,4.31749,4.30672,4.31476,8640000.0
2009-05-07 13:05:00,4.31586,4.31613,4.31062,4.31575,9390000.0
2009-05-07 13:06:00,4.31484,4.31624,4.31049,4.31494,7880000.0
2009-05-07 13:07:00,4.31225,4.31296,4.30742,4.31143,5630000.0
2009-05-07 13:08:00,4.31619,4.31717,4.31161,4.31161,9380000.0
2009-05-07 13:09:00,4.31655,4.31801,4.30745,4.31748,8250000.0
2009-05-07 13:10:00,4.31374,4.31843,4.30681,4.31226,8250000.0
2009-05-07 13:11:00,4.31461,4.31546,4.31049,4.31309,10510000.0
2009-05-07 13:12:00,4.3133,4.31783,4.30738,4.31517,7880000.0
2009-05-07 13:13:00,4.31648,4.31811,4.30808,4.31811,6000000.0
2009-05-07 13:14:00,4.31335,4.31867,4.30767,4.31241,6760000.0
2009-05-07 13:15:00,4.31734,4.3178,4.31604,4.31704,4880000.0
2009-05-07 13:16:00,4.31299,4.31957,4.30971,4.31097,6390000.0
2009-05-07 13:17:00,4.30808,4.31868,4.30808,4.31868,6380000.0
2009-05-07 13:18:00,4.31435,4.31967,4.30652,4.31694,6750000.0
2009-05-07 13:19:00,4.31426,4.32113,4.31082,4.31082,6750000.0
2009-05-07 13:20:00,4.3194,4.3194,4.30826,4.31636,5260000.0
2009-05-07 13:21:00,4.3152,4.3188,4.3096,4.3104,6760000.0
2009-05-07 13:22:00,4.31835,4.32141,4.31679,4.3191,6380000.0
2009-05-07 13:23:00,4.31443,4.31931,4.30818,4.31771,6750000.0
2009-05-07 13:24:00,4.31356,4.31934,4.31033,4.31934,6750000.0
2009-05-07 13:25:00,4.31734,4.32012,4.3114,4.32004,5260000.0
2009-05-07 13:26:00,4.32093,4.32157,4.31592,4.32109,8250000.0
2009-05-07 13:27:00,4.32034,4.32243,4.31914,4.32148,4880000.0
2009-05-07 13:28:00,4.32113,4.32167,4.31491,4.32167,6000000.0
2009-05-07 13:29:00,4.3169,4.32264,4.31268,4.32203,7510000.0
2009-05-07 13:30:00,4.32021,4.32343,4.31252,4.32075,12010000.0
2009-05-07 13:31:00,4.31875,4.32317,4.31659,4.3214,4880000.0
2009-05-07 13:32:00,4.32152,4.32608,4.3152,4.32379,9010000.0
2009-05-07 13:33:00,4.32249,4.32249,4.31522,4.3221,10500000.0
2009-05-07 13:34:00,4.31696,4.32054,4.31075,4.31971,8640000.0
2009-05-07 13:35:00,4.32302,4.32537,4.31482,4.32471,7890000.0
2009-05-07 13:36:00,4.32276,4.32455,4.31934,4.32337,9000000.0
2009-05-07 13:37:00,4.31784,4.33093,4.31784,4.32247,9010000.0
2009-05-07 13:38:00,4.32166,4.32955,4.32018,4.32323,7500000.0
2009-05-07 13:39:00,4.32456,4.32456,4.31786,4.32456,9760000.0
2009-05-07 13:40:00,4.323,4.323,4.31761,4.3204,7880000.0
2009-05-07 13:41:00,4.32427,4.32445,4.31936,4.32377,5630000.0
2009-05-07 13:42:00,4.32274,4.32417,4.31564,4.31767,6000000.0
2009-05-07 13:43:00,4.32533,4.32533,4.31983,4.31983,6010000.0
2009-05-07 13:44:00,4.32368,4.32368,4.31893,4.31909,7140000.0
2009-05-07 13:45:00,4.32244,4.3227,4.31328,4.3227,7130000.0
2009-05-07 13:46:00,4.31878,4.32412,4.31847,4.32412,6000000.0
2009-05-07 13:47:00,4.32393,4.32701,4.31662,4.3255,7130000.0
2009-05-07 13:48:00,4.32462,4.32769,4.31784,4.32399,9750000.0
2009-05-07 13:49:00,4.32239,4.32326,4.31378,4.31631,9010000.0
2009-05-07 13:50:00,4.31929,4.32037,4.31308,4.31534,8250000.0
2009-05-07 13:51:00,4.31061,4.31874,4.31061,4.3183,8260000.0
2009-05-07 13:52:00,4.31303,4.31758,4.31216,4.31216,6010000.0
2009-05-07 13:53:00,4.3176,4.31776,4.30384,4.31374,7510000.0
2009-05-07 13:54:00,4.312,4.31699,4.312,4.31699,7880000.0
2009-05-07 13:55:00,4.31187,4.31573,4.30718,4.31396,10500000.0
2009-05-07 13:56:00,4.31454,4.31454,4.30615,4.30615,6390000.0
2009-05-07 13:57:00,4.31302,4.31302,4.30334,4.30654,8260000.0
2009-05-07 13:58:00,4.30882,4.31362,4.30095,4.30534,10500000.0
2009-05-07 13:59:00,4.31313,4.31468,4.30504,4.31468,10130000.0
2009-05-07 14:00:00,4.31149,4.3131,4.30226,4.31151,7500000.0
2009-05-07 14:01:00,4.31259,4.3127,4.30722,4.30722,5260000.0
2009-05-07 14:02:00,4.30213,4.31223,4.30213,4.31091,5250000.0
2009-05-07 14:03:00,4.30293,4.30957,4.29915,4.30485,6750000.0
2009-05-07 14:04:00,4.30208,4.30721,4.29455,4.29668,7130000.0
2009-05-07 14:05:00,4.29926,4.3024,4.29148,4.29176,9390000.0
2009-05-07 14:06:00,4.2911,4.29929,4.2859,4.2974,10500000.0
2009-05-07 14:07:00,4.29601,4.29799,4.29291,4.29314,4880000.0
2009-05-07 14:08:00,4.29922,4.2995,4.28713,4.29714,5260000.0
2009-05-07 14:09:00,4.30002,4.30049,4.29346,4.2939,5630000.0
2009-05-07 14:10:00,4.29407,4.29905,4.28968,4.2931,9760000.0
2009-05-07 14:11:00,4.29574,4.29777,4.28571,4.29777,6380000.0
2009-05-07 14:12:00,4.29758,4.29758,4.28693,4.29585,4880000.0
2009-05-07 14:13:00,4.29736,4.29902,4.2924,4.29846,5630000.0
2009-05-07 14:14:00,4.28899,4.29805,4.28899,4.29478,7500000.0
2009-05-07 14:15:00,4.29509,4.30106,4.28933,4.30106,5250000.0
2009-05-07 14:16:00,4.29899,4.29927,4.29598,4.29598,6000000.0
2009-05-07 14:17:00,4.29941,4.29968,4.2929,4.29968,9750000.0
2009-05-07 14:18:00,4.29714,4.30053,4.29201,4.30049,4880000.0
2009-05-07 14:19:00,4.29933,4.30376,4.29211,4.30132,6750000.0
2009-05-07 14:20:00,4.30131,4.30178,4.29186,4.29605,4510000.0
2009-05-07 14:21:00,4.29617,4.29818,4.28806,4.29422,7500000.0
2009-05-07 14:22:00,4.29415,4.29758,4.29188,4.29188,8250000.0
2009-05-07 14:23:00,4.29531,4.29849,4.2891,4.29849,7510000.0
2009-05-07 14:24:00,4.29679,4.29849,4.29373,4.29694,7510000.0
2009-05-07 14:25:00,4.29373,4.29755,4.28395,4.29618,7500000.0
2009-05-07 14:26:00,4.29497,4.29719,4.28504,4.29233,6000000.0
2009-05-07 14:27:00,4.29291,4.29584,4.28759,4.29413,7140000.0
2009-05-07 14:28:00,4.29209,4.29736,4.28564,4.29373,10500000.0
2009-05-07 14:29:00,4.2963,4.30038,4.28906,4.29843,9010000.0
2009-05-07 14:30:00,4.29914,4.29914,4.28974,4.29197,7500000.0
2009-05-07 14:31:00,4.29002,4.29583,4.28377,4.28837,8250000.0
2009-05-07 14:32:00,4.28892,4.29412,4.28467,4.28739,9380000.0
2009-05-07 14:33:00,4.29117,4.29117,4.28039,4.2862,8250000.0
2009-05-07 14:34:00,4.28806,4.2937,4.2875,4.29329,8270000.0
2009-05-07 14:35:00,4.29097,4.29713,4.28919,4.29713,8250000.0
2009-05-07 14:36:00,4.29897,4.29941,4.29176,4.29765,5260000.0
2009-05-07 14:37:00,4.29683,4.29847,4.28919,4.29524,7500000.0
2009-05-07 14:38:00,4.29738,4.29738,4.28142,4.29641,7500000.0
2009-05-07 14:39:00,4.29307,4.29676,4.28884,4.28884,6010000.0
2009-05-07 14:40:00,4.29243,4.29521,4.28635,4.29008,6000000.0
2009-05-07 14:41:00,4.29008,4.29499,4.28853,4.28988,4880000.0
2009-05-07 14:42:00,4.29042,4.29689,4.28582,4.29577,5640000.0
2009-05-07 14:43:00,4.29449,4.29739,4.29437,4.29437,5630000.0
2009-05-07 14:44:00,4.2979,4.29815,4.2876,4.29763,7500000.0
2009-05-07 14:45:00,4.29692,4.30161,4.29692,4.30073,6390000.0
2009-05-07 14:46:00,4.29938,4.30051,4.28892,4.29973,7510000.0
2009-05-07 14:47:00,4.29992,4.30101,4.28959,4.29976,7880000.0
2009-05-07 14:48:00,4.2984,4.30029,4.2953,4.29607,6000000.0
2009-05-07 14:49:00,4.29763,4.29839,4.29027,4.2975,5250000.0
2009-05-07 14:50:00,4.29345,4.29966,4.28847,4.28847,6000000.0
2009-05-07 14:51:00,4.29504,4.29861,4.29023,4.29023,5640000.0
2009-05-07 14:52:00,4.29187,4.29635,4.28816,4.29441,7500000.0
2009-05-07 14:53:00,4.29604,4.29604,4.28438,4.2889,10130000.0
2009-05-07 14:54:00,4.29658,4.29658,4.29112,4.29459,7500000.0
2009-05-07 14:55:00,4.29719,4.30091,4.28923,4.29673,8630000.0
2009-05-07 14:56:00,4.29681,4.30139,4.29203,4.29872,9380000.0
2009-05-07 14:57:00,4.29351,4.29679,4.28702,4.29336,10130000.0
2009-05-07 14:58:00,4.29581,4.29733,4.28905,4.29522,10890000.0
2009-05-07 14:59:00,4.29352,4.29536,4.28889,4.29336,4880000.0
2009-05-07 15:00:00,4.29631,4.29658,4.28409,4.29658,8630000.0
2009-05-07 15:01:00,4.29268,4.29596,4.29048,4.29577,6000000.0
2009-05-07 15:02:00,4.29014,4.29686,4.28969,4.29655,10500000.0
2009-05-07 15:03:00,4.29275,4.29836,4.29275,4.29325,5630000.0
2009-05-07 15:04:00,4.29694,4.29694,4.2861,4.28952,5630000.0
2009-05-07 15:05:00,4.29568,4.29819,4.28742,4.29383,6000000.0
2009-05-07 15:06:00,4.29389,4.2997,4.29389,4.29752,5250000.0
2009-05-07 15:07:00,4.2967,4.29738,4.29111,4.29576,7510000.0
2009-05-07 15:08:00,4.29549,4.29673,4.29237,4.29516,5250000.0
2009-05-07 15:09:00,4.28968,4.29867,4.28968,4.29867,8630000.0
2009-05-07 15:10:00,4.29369,4.29953,4.28958,4.29728,6760000.0
2009-05-07 15:11:00,4.29026,4.30005,4.28911,4.29982,6760000.0
2009-05-07 15:12:00,4.29925,4.30131,4.29446,4.29831,7880000.0
2009-05-07 15:13:00,4.29985,4.30146,4.29658,4.30146,7500000.0
2009-05-07 15:14:00,4.29676,4.30103,4.2964,4.30081,4880000.0
2009-05-07 15:15:00,4.30475,4.30612,4.29536,4.30496,9000000.0
2009-05-07 15:16:00,4.30619,4.30746,4.29774,4.30326,9010000.0
2009-05-07 15:17:00,4.30174,4.30795,4.30174,4.30503,5630000.0
2009-05-07 15:18:00,4.30942,4.30942,4.30415,4.30792,5630000.0
2009-05-07 15:19:00,4.30936,4.31392,4.30883,4.31065,6760000.0
2009-05-07 15:20:00,4.30755,4.31542,4.29937,4.31542,12380000.0
2009-05-07 15:21:00,4.31282,4.31282,4.30323,4.31249,6380000.0
2009-05-07 15:22:00,4.3092,4.31084,4.30389,4.31084,4880000.0
2009-05-07 15:23:00,4.31235,4.3131,4.3057,4.30765,6000000.0
2009-05-07 15:24:00,4.31018,4.31529,4.30297,4.31342,6380000.0
2009-05-07 15:25:00,4.31262,4.31835,4.31029,4.31333,7130000.0
2009-05-07 15:26:00,4.31119,4.31284,4.30725,4.30727,4510000.0
2009-05-07 15:27:00,4.31344,4.31401,4.31213,4.31341,6000000.0
2009-05-07 15:28:00,4.31156,4.31561,4.30609,4.31394,5250000.0
2009-05-07 15:29:00,4.31378,4.3185,4.31,4.31611,12000000.0
2009-05-07 15:30:00,4.31621,4.31643,4.30925,4.31101,7140000.0
2009-05-07 15:31:00,4.31383,4.32094,4.31337,4.32094,4880000.0
2009-05-07 15:32:00,4.32358,4.32358,4.31598,4.3161,7880000.0
2009-05-07 15:33:00,4.31856,4.32333,4.31615,4.32333,7890000.0
2009-05-07 15:34:00,4.32314,4.32314,4.31657,4.31657,5260000.0
2009-05-07 15:35:00,4.31878,4.32365,4.31234,4.32365,6380000.0
2009-05-07 15:36:00,4.31697,4.326,4.31697,4.326,7500000.0
2009-05-07 15:37:00,4.32695,4.33007,4.3179,4.32609,10140000.0
2009-05-07 15:38:00,4.32682,4.32829,4.31663,4.32286,6780000.0
2009-05-07 15:39:00,4.32168,4.32698,4.32168,4.32663,5250000.0
2009-05-07 15:40:00,4.3242,4.3296,4.31847,4.3296,4880000.0
2009-05-07 15:41:00,4.32675,4.33,4.31866,4.33,10500000.0
2009-05-07 15:42:00,4.3322,4.3322,4.32396,4.32459,5250000.0
2009-05-07 15:43:00,4.32706,4.32968,4.32006,4.32639,6750000.0
2009-05-07 15:44:00,4.32582,4.32655,4.3151,4.32431,10510000.0
2009-05-07 15:45:00,4.32757,4.32757,4.3149,4.32501,8630000.0
2009-05-07 15:46:00,4.3251,4.3251,4.31879,4.32469,5630000.0
2009-05-07 15:47:00,4.326,4.32798,4.32332,4.32798,7500000.0
2009-05-07 15:48:00,4.32563,4.32847,4.31922,4.32787,7500000.0
2009-05-07 15:49:00,4.33013,4.33013,4.32321,4.32838,7130000.0
2009-05-07 15:50:00,4.32661,4.33208,4.32133,4.32995,8630000.0
2009-05-07 15:51:00,4.3264,4.33011,4.32305,4.32777,5630000.0
2009-05-07 15:52:00,4.32488,4.33112,4.32488,4.32871,5630000.0
2009-05-07 15:53:00,4.33286,4.33336,4.32721,4.33244,6010000.0
2009-05-07 15:54:00,4.33347,4.33526,4.32832,4.33526,6020000.0
2009-05-07 15:55:00,4.3371,4.33728,4.32899,4.33186,9010000.0
2009-05-07 15:56:00,4.33492,4.33492,4.32417,4.32988,6380000.0
2009-05-07 15:57:00,4.33456,4.33987,4.33004,4.33004,7500000.0
2009-05-07 15:58:00,4.33594,4.34039,4.33376,4.33926,8260000.0
2009-05-07 15:59:00,4.33627,4.3398,4.33425,4.33741,6750000.0
2009-05-07 16:00:00,4.33391,4.34081,4.33391,4.33924,6750000.0
2009-05-07 16:01:00,4.32836,4.33906,4.32836,4.32919,6750000.0
2009-05-07 16:02:00,4.33961,4.33961,4.33412,4.33566,7510000.0
2009-05-07 16:03:00,4.3363,4.33824,4.33442,4.3378,4880000.0
2009-05-07 16:04:00,4.33288,4.33718,4.32968,4.3327,6750000.0
2009-05-07 16:05:00,4.33317,4.33753,4.33027,4.33709,7130000.0
2009-05-07 16:06:00,4.33598,4.33893,4.32972,4.32972,4880000.0
2009-05-07 16:07:00,4.33196,4.34338,4.32759,4.33736,9380000.0
2009-05-07 16:08:00,4.34008,4.34381,4.32843,4.32843,7880000.0
2009-05-07 16:09:00,4.34139,4.34139,4.32979,4.33663,5260000.0
2009-05-07 16:10:00,4.34085,4.34454,4.33621,4.34099,6000000.0
2009-05-07 16:11:00,4.34367,4.35054,4.33236,4.35054,7890000.0
2009-05-07 16:12:00,4.34768,4.35089,4.34242,4.35089,7890000.0
2009-05-07 16:13:00,4.35159,4.3546,4.34808,4.35159,4880000.0
2009-05-07 16:14:00,4.35316,4.35695,4.35075,4.35233,5630000.0
2009-05-07 16:15:00,4.35518,4.36528,4.34663,4.36528,7130000.0
2009-05-07 16:16:00,4.3505,4.36934,4.3505,4.35873,6000000.0
2009-05-07 16:17:00,4.35609,4.36819,4.35609,4.36193,7130000.0
2009-05-07 16:18:00,4.36102,4.36816,4.35639,4.36364,7880000.0
2009-05-07 16:19:00,4.35832,4.36339,4.35563,4.36339,9380000.0
2009-05-07 16:20:00,4.36197,4.3621,4.35296,4.36149,4880000.0
2009-05-07 16:21:00,4.35984,4.36084,4.34844,4.35612,6000000.0
2009-05-07 16:22:00,4.36269,4.36269,4.35669,4.35669,6750000.0
2009-05-07 16:23:00,4.35822,4.35822,4.35349,4.35719,6390000.0
2009-05-07 16:24:00,4.3576,4.35927,4.35165,4.35905,5260000.0
2009-05-07 16:25:00,4.35655,4.36234,4.35149,4.3621,9010000.0
2009-05-07 16:26:00,4.36352,4.36404,4.35722,4.35923,5250000.0
2009-05-07 16:27:00,4.36598,4.36598,4.35714,4.3641,6380000.0
2009-05-07 16:28:00,4.36245,4.36494,4.35817,4.36121,7130000.0
2009-05-07 16:29:00,4.35813,4.36558,4.35705,4.35857,7130000.0
2009-05-07 16:30:00,4.3615,4.36615,4.35961,4.35961,6760000.0
2009-05-07 16:31:00,4.36394,4.36739,4.35817,4.3582,6760000.0
2009-05-07 16:32:00,4.36704,4.36913,4.35859,4.35859,14260000.0
2009-05-07 16:33:00,4.36653,4.36653,4.36015,4.36651,6380000.0
2009-05-07 16:34:00,4.36585,4.36666,4.36362,4.36455,5250000.0
2009-05-07 16:35:00,4.3636,4.36692,4.35754,4.36644,10500000.0
2009-05-07 16:36:00,4.36466,4.36835,4.36445,4.36493,6000000.0
2009-05-07 16:37:00,4.36622,4.36629,4.35511,4.36498,9390000.0
2009-05-07 16:38:00,4.36686,4.36686,4.35676,4.36624,5630000.0
2009-05-07 16:39:00,4.36295,4.36385,4.35185,4.35516,9010000.0
2009-05-07 16:40:00,4.36342,4.36545,4.35445,4.36071,9380000.0
2009-05-07 16:41:00,4.36183,4.36544,4.35411,4.36544,9380000.0
2009-05-07 16:42:00,4.35621,4.3634,4.35092,4.36263,13890000.0
2009-05-07 16:43:00,4.3572,4.36079,4.35186,4.36008,6000000.0
2009-05-07 16:44:00,4.35689,4.36199,4.35562,4.3601,10510000.0
2009-05-07 16:45:00,4.35619,4.36714,4.35557,4.36056,9000000.0
2009-05-07 16:46:00,4.36095,4.36107,4.34975,4.35945,12010000.0
2009-05-07 16:47:00,4.36096,4.36172,4.35281,4.35542,7140000.0
2009-05-07 16:48:00,4.35921,4.36074,4.35354,4.36074,6000000.0
2009-05-07 16:49:00,4.36061,4.36061,4.35428,4.35779,6390000.0
2009-05-07 16:50:00,4.3555,4.36061,4.35303,4.35303,11630000.0
2009-05-07 16:51:00,4.35876,4.36081,4.35357,4.35468,6380000.0
2009-05-07 16:52:00,4.34694,4.35685,4.34694,4.35685,9400000.0
2009-05-07 16:53:00,4.35854,4.36319,4.356,4.35922,10880000.0
2009-05-07 16:54:00,4.35929,4.36413,4.35373,4.35623,7500000.0
2009-05-07 16:55:00,4.35877,4.35877,4.35479,4.35479,5630000.0
2009-05-07 16:56:00,4.35886,4.35941,4.34903,4.35854,10500000.0
2009-05-07 16:57:00,4.357,4.35897,4.35382,4.3577,5640000.0
2009-05-07 16:58:00,4.35653,4.35733,4.35033,4.35733,7500000.0
2009-05-07 16:59:00,4.35808,4.35808,4.34582,4.35227,8630000.0
2009-05-07 17:00:00,4.35974,4.35974,4.34654,4.35296,9380000.0
2009-05-07 17:01:00,4.35734,4.35779,4.34831,4.35779,9390000.0
2009-05-07 17:02:00,4.35642,4.35723,4.34808,4.35382,6380000.0
2009-05-07 17:03:00,4.35826,4.35826,4.34672,4.35355,7130000.0
2009-05-07 17:04:00,4.34852,4.35727,4.34852,4.35239,10880000.0
2009-05-07 17:05:00,4.35981,4.36098,4.35721,4.36074,7130000.0
2009-05-07 17:06:00,4.36259,4.36267,4.3494,4.36075,7890000.0
2009-05-07 17:07:00,4.35961,4.36168,4.35173,4.35773,12000000.0
2009-05-07 17:08:00,4.36067,4.36285,4.35591,4.35738,5250000.0
2009-05-07 17:09:00,4.35586,4.36194,4.35402,4.35512,8250000.0
2009-05-07 17:10:00,4.36454,4.3656,4.35567,4.3656,7880000.0
2009-05-07 17:11:00,4.36427,4.36651,4.35536,4.35536,7880000.0
2009-05-07 17:12:00,4.36647,4.36647,4.35512,4.36605,6380000.0
2009-05-07 17:13:00,4.36447,4.36447,4.35334,4.36332,11630000.0
2009-05-07 17:14:00,4.36246,4.36312,4.35911,4.35911,5630000.0
2009-05-07 17:15:00,4.36126,4.36782,4.36126,4.36179,6380000.0
2009-05-07 17:16:00,4.36391,4.36678,4.35976,4.36594,8630000.0
2009-05-07 17:17:00,4.3657,4.36644,4.35893,4.36481,10130000.0
2009-05-07 17:18:00,4.36395,4.36395,4.35281,4.35918,9000000.0
2009-05-07 17:19:00,4.36388,4.36802,4.35849,4.36047,8630000.0
2009-05-07 17:20:00,4.36677,4.36679,4.36207,4.36623,5250000.0
2009-05-07 17:21:00,4.36396,4.37074,4.36028,4.36866,5250000.0
2009-05-07 17:22:00,4.36649,4.36697,4.36358,4.36696,4510000.0
2009-05-07 17:23:00,4.36177,4.36552,4.35612,4.36547,7130000.0
2009-05-07 17:25:00,4.36821,4.36821,4.35929,4.36256,7130000.0
2009-05-07 17:26:00,4.35918,4.36447,4.35906,4.36202,5250000.0
2009-05-07 17:27:00,4.36177,4.36563,4.35612,4.36018,8250000.0
2009-05-07 17:28:00,4.36552,4.36557,4.35607,4.35612,7130000.0
2009-05-07 17:29:00,4.3679,4.3679,4.36215,4.36481,9750000.0
2009-05-07 17:30:00,4.37007,4.37034,4.36254,4.36254,3380000.0
2009-05-07 17:31:00,4.36497,4.36699,4.35847,4.36183,12750000.0
2009-05-07 17:32:00,4.36708,4.36708,4.3618,4.36405,6380000.0
2009-05-07 17:33:00,4.36532,4.36637,4.36071,4.36169,10500000.0
2009-05-07 17:34:00,4.36648,4.36892,4.36257,4.36257,5630000.0
2009-05-07 17:35:00,4.36544,4.36544,4.35872,4.35872,6750000.0
2009-05-07 17:36:00,4.36422,4.36677,4.35732,4.36164,9010000.0
2009-05-07 17:37:00,4.36857,4.36857,4.36294,4.36294,5260000.0
2009-05-07 17:38:00,4.36623,4.36755,4.36293,4.36319,6000000.0
2009-05-07 17:39:00,4.36658,4.36658,4.35558,4.3604,9380000.0
2009-05-07 17:40:00,4.36366,4.36909,4.36116,4.36909,7130000.0
2009-05-07 17:41:00,4.36702,4.37096,4.35952,4.36583,8630000.0
2009-05-07 17:42:00,4.36961,4.3725,4.36601,4.37196,5630000.0
2009-05-07 17:43:00,4.36662,4.37145,4.36662,4.36927,5630000.0
2009-05-07 17:44:00,4.37002,4.37171,4.36648,4.37171,6750000.0
2009-05-07 17:45:00,4.36707,4.37098,4.36528,4.36622,6000000.0
2009-05-07 17:46:00,4.36639,4.37305,4.36172,4.36202,9010000.0
2009-05-07 17:47:00,4.37096,4.37096,4.36322,4.37005,6000000.0
2009-05-07 17:48:00,4.36845,4.37128,4.35956,4.36807,7510000.0
2009-05-07 17:49:00,4.3716,4.3716,4.36563,4.37137,7140000.0
2009-05-07 17:50:00,4.37248,4.37248,4.36666,4.36838,5260000.0
2009-05-07 17:51:00,4.37151,4.37151,4.36501,4.36865,6750000.0
2009-05-07 17:52:00,4.36422,4.37338,4.36422,4.36867,6000000.0
2009-05-07 17:53:00,4.37216,4.37356,4.36723,4.37356,6380000.0
2009-05-07 17:54:00,4.37353,4.37353,4.36412,4.37065,6380000.0
2009-05-07 17:55:00,4.37153,4.37153,4.35912,4.35912,6000000.0
2009-05-07 17:56:00,4.37208,4.3723,4.36323,4.36933,6380000.0
2009-05-07 17:57:00,4.36721,4.37296,4.36286,4.37248,8250000.0
2009-05-07 17:58:00,4.36272,4.3727,4.36264,4.36868,8640000.0
2009-05-07 17:59:00,4.37065,4.37357,4.36617,4.36919,9000000.0
2009-05-07 18:00:00,4.36573,4.37498,4.36573,4.372,5630000.0
2009-05-07 18:01:00,4.37186,4.37186,4.36645,4.37185,5630000.0
2009-05-07 18:02:00,4.37144,4.37144,4.36707,4.37136,6750000.0
2009-05-07 18:03:00,4.37146,4.37189,4.36172,4.36755,6750000.0
2009-05-07 18:04:00,4.37241,4.37255,4.36279,4.36695,4880000.0
2009-05-07 18:05:00,4.37214,4.37288,4.3649,4.37123,4880000.0
2009-05-07 18:06:00,4.36992,4.37063,4.35887,4.36492,5260000.0
2009-05-07 18:07:00,4.36809,4.37087,4.36423,4.36884,8260000.0
2009-05-07 18:08:00,4.37232,4.37251,4.36331,4.37147,6000000.0
2009-05-07 18:09:00,4.37085,4.37167,4.36547,4.37041,5250000.0
2009-05-07 18:10:00,4.36891,4.3751,4.36377,4.36377,5640000.0
2009-05-07 18:11:00,4.3731,4.3731,4.36248,4.36413,5260000.0
2009-05-07 18:12:00,4.3711,4.37263,4.36476,4.37141,7500000.0
2009-05-07 18:13:00,4.3708,4.37218,4.3658,4.37199,6380000.0
2009-05-07 18:14:00,4.37395,4.37682,4.36729,4.37047,6380000.0
2009-05-07 18:15:00,4.3748,4.3748,4.36714,4.37088,5630000.0
2009-05-07 18:16:00,4.37133,4.37339,4.36311,4.37339,9010000.0
2009-05-07 18:17:00,4.36993,4.37638,4.36774,4.36919,9000000.0
2009-05-07 18:18:00,4.36805,4.37357,4.36763,4.37357,5250000.0
2009-05-07 18:19:00,4.36951,4.37525,4.36588,4.37374,4880000.0
2009-05-07 18:20:00,4.36866,4.37196,4.3614,4.36735,4880000.0
2009-05-07 18:22:00,4.36558,4.37643,4.36558,4.37287,6030000.0
2009-05-07 18:24:00,4.37126,4.37265,4.36544,4.3711,9380000.0
2009-05-07 18:25:00,4.37162,4.37162,4.36411,4.36411,4510000.0
2009-05-07 18:26:00,4.37062,4.37186,4.36254,4.36254,6750000.0
2009-05-07 18:27:00,4.37173,4.37174,4.36696,4.37174,6380000.0
2009-05-07 18:29:00,4.37178,4.37178,4.36495,4.36644,6010000.0
2009-05-07 18:30:00,4.3669,4.36913,4.36032,4.36032,7130000.0
2009-05-07 18:31:00,4.37291,4.37366,4.36535,4.372,6010000.0
2009-05-07 18:32:00,4.37168,4.37168,4.35933,4.3712,7890000.0
2009-05-07 18:35:00,4.36776,4.37273,4.36312,4.36312,7500000.0
2009-05-07 18:36:00,4.3708,4.3708,4.36681,4.36681,1130000.0
2009-05-07 18:37:00,4.3721,4.37386,4.36184,4.3729,9010000.0
2009-05-07 18:38:00,4.36958,4.37729,4.36343,4.36343,7140000.0
2009-05-07 18:39:00,4.37033,4.37201,4.3619,4.37061,9010000.0
2009-05-07 18:40:00,4.37393,4.37904,4.36633,4.37366,7130000.0
2009-05-07 18:41:00,4.37443,4.37627,4.36711,4.36951,6380000.0
2009-05-07 18:42:00,4.37122,4.37308,4.36358,4.36358,5630000.0
2009-05-07 18:43:00,4.37056,4.37056,4.3579,4.36821,7130000.0
2009-05-07 18:44:00,4.37188,4.37313,4.3631,4.3631,8250000.0
2009-05-07 18:45:00,4.36534,4.37046,4.36391,4.3679,6380000.0
2009-05-07 18:46:00,4.35248,4.36758,4.35248,4.36651,5250000.0
2009-05-07 18:47:00,4.36678,4.36819,4.35912,4.35912,4880000.0
2009-05-07 18:48:00,4.36353,4.36353,4.35602,4.35675,7130000.0
2009-05-07 18:49:00,4.36047,4.36374,4.35863,4.35979,5250000.0
2009-05-07 18:50:00,4.36402,4.36589,4.36052,4.36229,6380000.0
2009-05-07 18:51:00,4.36058,4.36647,4.35652,4.36449,6380000.0
2009-05-07 18:52:00,4.36671,4.36791,4.36241,4.36542,4880000.0
2009-05-07 18:53:00,4.36202,4.36753,4.3603,4.3603,4890000.0
2009-05-07 18:54:00,4.36458,4.36458,4.3492,4.3624,7880000.0
2009-05-07 18:55:00,4.3636,4.36751,4.35936,4.36418,7500000.0
2009-05-07 18:56:00,4.36401,4.36512,4.35875,4.36038,6760000.0
2009-05-07 18:57:00,4.36268,4.36341,4.35701,4.35701,6380000.0
2009-05-07 18:58:00,4.35628,4.3601,4.3501,4.35691,4140000.0
2009-05-07 18:59:00,4.35945,4.36033,4.35345,4.36033,6760000.0
2009-05-07 19:00:00,4.36333,4.36448,4.35888,4.36447,6000000.0
2009-05-07 19:01:00,4.36443,4.36472,4.36137,4.36266,4510000.0
2009-05-07 19:02:00,4.3628,4.36532,4.3596,4.36451,5630000.0
2009-05-07 19:03:00,4.36046,4.36435,4.35892,4.36375,5630000.0
2009-05-07 19:05:00,4.35707,4.36412,4.35707,4.36412,5250000.0
2009-05-07 19:07:00,4.35921,4.3625,4.35393,4.35849,6390000.0
2009-05-07 19:08:00,4.36327,4.36327,4.34981,4.34981,6010000.0
2009-05-07 19:09:00,4.36093,4.36093,4.35011,4.35766,6760000.0
2009-05-07 19:10:00,4.35488,4.36245,4.35141,4.35641,4880000.0
2009-05-07 19:12:00,4.36551,4.36551,4.35296,4.36011,6000000.0
2009-05-07 19:13:00,4.36079,4.36079,4.35379,4.35572,6000000.0
2009-05-07 19:14:00,4.34976,4.35796,4.3478,4.3478,6380000.0
2009-05-07 19:15:00,4.36242,4.36242,4.35146,4.35827,8640000.0
2009-05-07 19:16:00,4.36505,4.36505,4.35664,4.36095,9000000.0
2009-05-07 19:17:00,4.3635,4.36689,4.36094,4.36455,5630000.0
2009-05-07 19:18:00,4.36239,4.36763,4.35927,4.36763,5630000.0
2009-05-07 19:19:00,4.36699,4.36818,4.36333,4.36462,6000000.0
2009-05-07 19:20:00,4.36167,4.36636,4.35744,4.36414,6380000.0
2009-05-07 19:21:00,4.36455,4.36887,4.3593,4.3648,5640000.0
2009-05-07 19:23:00,4.36616,4.36823,4.36002,4.36145,7500000.0
2009-05-07 19:24:00,4.36626,4.36713,4.35968,4.36497,6390000.0
2009-05-07 19:25:00,4.36791,4.36862,4.36325,4.36862,6020000.0
2009-05-07 19:26:00,4.36569,4.36786,4.36347,4.36357,6380000.0
2009-05-07 19:28:00,4.36989,4.371,4.36202,4.3682,8250000.0
2009-05-07 19:29:00,4.36415,4.36998,4.36415,4.36636,6760000.0
2009-05-07 19:30:00,4.36877,4.37026,4.36431,4.36522,4880000.0
2009-05-07 19:31:00,4.36644,4.37217,4.36328,4.36504,5260000.0
2009-05-07 19:34:00,4.3674,4.37132,4.36601,4.36901,7510000.0
2009-05-07 19:35:00,4.36578,4.37156,4.36578,4.36661,4880000.0
2009-05-07 19:37:00,4.36884,4.36936,4.36392,4.3688,7510000.0
2009-05-07 19:38:00,4.36258,4.36649,4.35668,4.35668,7500000.0
2009-05-07 19:39:00,4.36258,4.36743,4.36258,4.36284,6750000.0
2009-05-07 19:40:00,4.36649,4.36859,4.35852,4.35852,12390000.0
2009-05-07 19:41:00,4.36317,4.36841,4.35852,4.36717,8630000.0
2009-05-07 19:42:00,4.36752,4.36752,4.36262,4.36728,5250000.0
2009-05-07 19:43:00,4.36122,4.37062,4.35891,4.36922,9750000.0
2009-05-07 19:44:00,4.36539,4.36923,4.35944,4.36546,5630000.0
2009-05-07 19:45:00,4.36254,4.37396,4.36254,4.36962,16520000.0
2009-05-07 19:46:00,4.36388,4.37234,4.36238,4.36252,4880000.0
2009-05-07 19:47:00,4.36945,4.36967,4.36052,4.3623,4500000.0
2009-05-07 19:50:00,4.36926,4.36926,4.36388,4.36388,5250000.0
2009-05-07 19:52:00,4.3646,4.37243,4.36431,4.37098,9770000.0
2009-05-07 19:53:00,4.37007,4.37007,4.36485,4.36485,3380000.0
2009-05-07 19:54:00,4.35964,4.37015,4.35964,4.36966,8650000.0
2009-05-07 19:55:00,4.36578,4.36872,4.35754,4.35914,8280000.0
2009-05-07 19:56:00,4.36295,4.36949,4.36295,4.3644,7130000.0
2009-05-07 19:57:00,4.36301,4.36842,4.3608,4.3658,9390000.0
2009-05-07 19:58:00,4.36707,4.36782,4.36079,4.36512,4140000.0
2009-05-07 19:59:00,4.36609,4.36686,4.35683,4.36647,11260000.0
2009-05-07 20:00:00,4.35983,4.36855,4.35983,4.36855,1500000.0
2009-05-07 20:01:00,4.35488,4.3651,4.35488,4.3651,6390000.0
2009-05-07 20:02:00,4.36671,4.36735,4.36115,4.36115,4880000.0
2009-05-07 20:03:00,4.36545,4.36691,4.35839,4.36605,6390000.0
2009-05-07 20:04:00,4.36456,4.36996,4.36456,4.36819,4140000.0
2009-05-07 20:05:00,4.36971,4.37189,4.36304,4.36792,4510000.0
2009-05-07 20:08:00,4.3675,4.37283,4.36343,4.37087,6000000.0
2009-05-07 20:10:00,4.36334,4.36985,4.36089,4.36985,5260000.0
2009-05-07 20:11:00,4.36539,4.37222,4.3619,4.37054,6000000.0
2009-05-07 20:12:00,4.361,4.3702,4.35952,4.36977,8250000.0
2009-05-07 20:15:00,4.37268,4.37268,4.36361,4.37013,6750000.0
2009-05-07 20:18:00,4.36682,4.37234,4.36334,4.36962,6760000.0
2009-05-07 20:20:00,4.36873,4.36989,4.36388,4.36894,4880000.0
2009-05-07 20:21:00,4.36799,4.36922,4.36433,4.36922,4880000.0
2009-05-07 20:22:00,4.36482,4.36971,4.36012,4.36971,6000000.0
2009-05-07 20:23:00,4.36393,4.36393,4.36393,4.36393,750000.0
2009-05-07 20:24:00,4.36472,4.37002,4.36388,4.36779,6380000.0
2009-05-07 20:25:00,4.36894,4.36926,4.36894,4.36926,1500000.0
2009-05-07 20:26:00,4.36906,4.36906,4.36442,4.36442,1130000.0
2009-05-07 20:27:00,4.36779,4.36779,4.36779,4.36779,750000.0
2009-05-07 20:28:00,4.3682,4.3682,4.35599,4.35599,5260000.0
2009-05-07 20:29:00,4.36078,4.36441,4.35522,4.36015,4880000.0
2009-05-07 20:30:00,4.35925,4.36899,4.35925,4.36043,6000000.0
2009-05-07 20:32:00,4.37073,4.37183,4.36598,4.37183,5260000.0
2009-05-07 20:33:00,4.37376,4.37376,4.36665,4.36697,5250000.0
2009-05-07 20:34:00,4.36195,4.36926,4.35902,4.36926,7500000.0
2009-05-07 20:35:00,4.36267,4.36637,4.35612,4.36626,7880000.0
2009-05-07 20:40:00,4.36552,4.36691,4.35702,4.36112,8250000.0
2009-05-07 20:41:00,4.36691,4.36701,4.36108,4.36602,7130000.0
2009-05-07 20:42:00,4.36427,4.36646,4.36196,4.36646,5630000.0
2009-05-07 20:43:00,4.36576,4.3667,4.35702,4.36535,7130000.0
2009-05-07 20:44:00,4.36581,4.36684,4.36134,4.36134,7500000.0
2009-05-07 20:45:00,4.36852,4.36852,4.36326,4.36557,6380000.0
2009-05-07 20:46:00,4.36499,4.36697,4.36267,4.36552,5250000.0
2009-05-07 20:47:00,4.35943,4.36642,4.35943,4.36098,7880000.0
2009-05-07 20:48:00,4.36429,4.36642,4.35702,4.36499,8250000.0
2009-05-07 20:49:00,4.3654,4.36726,4.35702,4.36581,7880000.0
2009-05-07 20:50:00,4.36388,4.37119,4.36388,4.36843,3750000.0
2009-05-07 20:51:00,4.36919,4.37211,4.36843,4.37113,5250000.0
2009-05-07 20:52:00,4.37364,4.37364,4.36441,4.36932,3750000.0
2009-05-07 20:55:00,4.36906,4.37152,4.36906,4.36906,3750000.0
2009-05-07 20:59:00,4.36672,4.37181,4.36212,4.36242,9010000.0
2009-05-07 21:00:00,4.37372,4.37372,4.36982,4.37217,3380000.0
2009-05-07 21:01:00,4.37076,4.37219,4.35978,4.37219,8250000.0
2009-05-07 21:02:00,4.37149,4.37218,4.37059,4.37218,6000000.0
2009-05-07 21:03:00,4.36969,4.37201,4.36212,4.37148,7130000.0
2009-05-07 21:04:00,4.37235,4.37336,4.36349,4.36395,8250000.0
2009-05-07 21:05:00,4.36992,4.37196,4.36709,4.36709,3750000.0
2009-05-07 21:08:00,4.36201,4.37198,4.36128,4.37117,7500000.0
2009-05-07 21:10:00,4.37041,4.37118,4.36143,4.36482,6000000.0
2009-05-07 21:15:00,4.37208,4.37515,4.36782,4.37234,6000000.0
2009-05-07 21:16:00,4.37037,4.37037,4.36162,4.36523,7880000.0
2009-05-07 21:17:00,4.37102,4.37114,4.36157,4.36568,5630000.0
2009-05-07 21:18:00,4.36162,4.37173,4.36162,4.36727,5630000.0
2009-05-07 21:19:00,4.36568,4.37102,4.36568,4.36568,6000000.0
2009-05-07 21:20:00,4.36029,4.36651,4.35667,4.36621,6000000.0
2009-05-07 21:21:00,4.36487,4.36701,4.35567,4.36118,7880000.0
2009-05-07 21:22:00,4.36134,4.36588,4.35732,4.36108,4880000.0
2009-05-07 21:23:00,4.35683,4.3666,4.35683,4.3666,5250000.0
2009-05-07 21:24:00,4.36944,4.37046,4.35902,4.37046,6760000.0
2009-05-07 21:25:00,4.37,4.3705,4.36054,4.36811,7500000.0
2009-05-07 21:30:00,4.36939,4.37105,4.36018,4.3676,4130000.0
2009-05-07 21:31:00,4.36674,4.36712,4.36508,4.36666,3750000.0
2009-05-07 21:32:00,4.36892,4.37171,4.36161,4.37155,7130000.0
2009-05-07 21:33:00,4.36828,4.37205,4.36065,4.36897,7140000.0
2009-05-07 21:35:00,4.36617,4.36924,4.36517,4.36517,3750000.0
2009-05-07 21:40:00,4.36525,4.37076,4.36458,4.37023,7130000.0
2009-05-07 21:41:00,4.36777,4.36996,4.36546,4.36996,6000000.0
2009-05-07 21:42:00,4.36992,4.37036,4.36413,4.36504,5630000.0
2009-05-07 21:43:00,4.36746,4.37041,4.36033,4.36996,6760000.0
2009-05-07 21:44:00,4.36484,4.36998,4.36463,4.36898,10140000.0
2009-05-07 21:45:00,4.36833,4.37131,4.3661,4.36823,5260000.0
2009-05-07 21:46:00,4.36989,4.36989,4.36458,4.36458,4880000.0
2009-05-07 21:47:00,4.37116,4.37203,4.36772,4.36958,6000000.0
2009-05-07 21:48:00,4.36155,4.37287,4.36155,4.37287,5250000.0
2009-05-07 21:49:00,4.37206,4.37347,4.36415,4.3674,5250000.0
2009-05-07 21:50:00,4.36886,4.36992,4.36458,4.36484,7880000.0
2009-05-07 21:55:00,4.3651,4.36937,4.3651,4.36928,6750000.0
2009-05-07 21:56:00,4.36653,4.37143,4.3634,4.37143,5260000.0
2009-05-07 21:57:00,4.36981,4.37433,4.36415,4.36531,7500000.0
2009-05-07 21:58:00,4.37213,4.37213,4.36739,4.36864,6000000.0
2009-05-07 22:00:00,4.36749,4.37056,4.36092,4.36589,4510000.0
2009-05-07 22:02:00,4.36902,4.36902,4.35679,4.36737,6750000.0
2009-05-07 22:03:00,4.36636,4.37042,4.36152,4.36669,7130000.0
2009-05-07 22:04:00,4.3627,4.37277,4.3627,4.36541,6750000.0
2009-05-07 22:05:00,4.36692,4.36692,4.35752,4.3669,4130000.0
2009-05-07 22:10:00,4.35957,4.37074,4.35957,4.36524,6380000.0
2009-05-07 22:11:00,4.36696,4.36696,4.35733,4.36557,6010000.0
2009-05-07 22:12:00,4.36517,4.36743,4.36215,4.36215,7130000.0
2009-05-07 22:13:00,4.36292,4.36676,4.35777,4.36453,7510000.0
2009-05-07 22:14:00,4.3678,4.36861,4.36191,4.3637,7130000.0
2009-05-07 22:15:00,4.3679,4.3679,4.36196,4.36196,3380000.0
2009-05-07 22:16:00,4.37008,4.37062,4.36506,4.36779,7510000.0
2009-05-07 22:20:00,4.36886,4.37129,4.3668,4.36895,6000000.0
2009-05-07 22:23:00,4.35752,4.36627,4.35752,4.36162,5260000.0
2009-05-07 22:24:00,4.36624,4.36708,4.36252,4.36652,5630000.0
2009-05-07 22:25:00,4.3659,4.36776,4.35752,4.36631,8260000.0
2009-05-07 22:26:00,4.36515,4.37083,4.36464,4.37083,5630000.0
2009-05-07 22:27:00,4.37035,4.3707,4.36447,4.36824,5250000.0
2009-05-07 22:28:00,4.36692,4.36692,4.36045,4.36072,8250000.0
2009-05-07 22:29:00,4.36106,4.36985,4.36106,4.3675,11250000.0
2009-05-07 22:30:00,4.36901,4.36901,4.35388,4.36482,4130000.0
2009-05-07 22:31:00,4.36179,4.36403,4.35984,4.36017,5250000.0
2009-05-07 22:32:00,4.35884,4.36392,4.35884,4.36257,5250000.0
2009-05-07 22:33:00,4.35452,4.36441,4.35452,4.35858,8250000.0
2009-05-07 22:34:00,4.36257,4.36413,4.35745,4.35875,7130000.0
2009-05-07 22:35:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-07 22:36:00,4.36239,4.36392,4.35691,4.35691,5630000.0
2009-05-07 22:37:00,4.36384,4.36476,4.35452,4.36331,8630000.0
2009-05-07 22:38:00,4.35452,4.36476,4.35217,4.36249,6760000.0
2009-05-07 22:39:00,4.36246,4.36331,4.35452,4.36249,4130000.0
2009-05-07 22:40:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-07 22:41:00,4.36249,4.36406,4.35452,4.36017,8250000.0
2009-05-07 22:42:00,4.3634,4.36736,4.35812,4.36736,8630000.0
2009-05-07 22:43:00,4.36408,4.36408,4.36392,4.36392,1500000.0
2009-05-07 22:44:00,4.36263,4.36441,4.35452,4.36017,16880000.0
2009-05-07 22:45:00,4.36031,4.36237,4.35581,4.35581,6000000.0
2009-05-07 22:46:00,4.35196,4.36547,4.35196,4.35387,4880000.0
2009-05-07 22:47:00,4.35665,4.35665,4.35665,4.35665,1500000.0
2009-05-07 22:50:00,4.36165,4.36165,4.35634,4.36109,6770000.0
2009-05-07 22:54:00,4.35927,4.36146,4.35696,4.36146,5260000.0
2009-05-07 22:55:00,4.35608,4.35608,4.35608,4.35608,750000.0
2009-05-07 22:56:00,4.35702,4.36067,4.35202,4.36007,5260000.0
2009-05-07 22:57:00,4.35441,4.36191,4.35202,4.36095,6380000.0
2009-05-07 22:58:00,4.35927,4.36142,4.35608,4.36066,8250000.0
2009-05-07 22:59:00,4.36081,4.36186,4.35202,4.36142,6770000.0
2009-05-07 23:00:00,4.36647,4.3667,4.35343,4.36159,7510000.0
2009-05-07 23:01:00,4.36019,4.36019,4.36019,4.36019,380000.0
2009-05-07 23:02:00,4.36107,4.36163,4.35608,4.35815,5260000.0
2009-05-07 23:03:00,4.35927,4.36146,4.35696,4.36146,5630000.0
2009-05-07 23:04:00,4.36007,4.36142,4.35563,4.36019,8250000.0
2009-05-07 23:05:00,4.36087,4.36191,4.35444,4.36047,6760000.0
2009-05-07 23:06:00,4.35927,4.36146,4.35696,4.36146,5630000.0
2009-05-07 23:07:00,4.35996,4.35996,4.35202,4.35989,5250000.0
2009-05-07 23:08:00,4.35996,4.36396,4.35898,4.36259,5260000.0
2009-05-07 23:09:00,4.36142,4.36226,4.35202,4.36129,8250000.0
2009-05-07 23:10:00,4.35927,4.36146,4.35696,4.36146,6000000.0
2009-05-07 23:11:00,4.36142,4.36146,4.35437,4.36019,6380000.0
2009-05-07 23:12:00,4.3614,4.36197,4.35202,4.36197,6000000.0
2009-05-07 23:13:00,4.35612,4.36226,4.35612,4.35877,5630000.0
2009-05-07 23:14:00,4.36081,4.36081,4.35202,4.35991,5630000.0
2009-05-07 23:15:00,4.36601,4.36641,4.35343,4.3616,7510000.0
2009-05-07 23:16:00,4.35814,4.36142,4.35814,4.35999,4130000.0
2009-05-07 23:17:00,4.35927,4.36146,4.35696,4.36146,5630000.0
2009-05-07 23:18:00,4.36146,4.36146,4.35473,4.36007,4510000.0
2009-05-07 23:19:00,4.36135,4.36191,4.35608,4.35608,4130000.0
2009-05-07 23:20:00,4.35927,4.36146,4.35696,4.36146,5260000.0
2009-05-07 23:21:00,4.35896,4.36138,4.35696,4.35927,3750000.0
2009-05-07 23:22:00,4.35927,4.36146,4.35696,4.36146,5260000.0
2009-05-07 23:23:00,4.35634,4.36147,4.35331,4.35929,4880000.0
2009-05-07 23:24:00,4.35927,4.36146,4.35696,4.36146,5630000.0
2009-05-07 23:25:00,4.36147,4.36147,4.35912,4.36039,5250000.0
2009-05-07 23:26:00,4.35875,4.36184,4.35593,4.36138,7880000.0
2009-05-07 23:27:00,4.35634,4.35634,4.35634,4.35634,750000.0
2009-05-07 23:28:00,4.36357,4.36538,4.36232,4.36313,6000000.0
2009-05-07 23:29:00,4.36592,4.36737,4.3612,4.36493,5630000.0
2009-05-07 23:30:00,4.36509,4.36955,4.36509,4.36548,2630000.0
2009-05-07 23:31:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-07 23:32:00,4.36396,4.36396,4.35858,4.35858,4880000.0
2009-05-07 23:33:00,4.36258,4.36392,4.35452,4.36309,7510000.0
2009-05-07 23:34:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-07 23:35:00,4.36331,4.36331,4.35452,4.35452,3010000.0
2009-05-07 23:36:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-07 23:37:00,4.36331,4.36388,4.35452,4.36388,4500000.0
2009-05-07 23:38:00,4.35839,4.36716,4.35518,4.36716,5250000.0
2009-05-07 23:39:00,4.36062,4.36723,4.36026,4.36723,5630000.0
2009-05-07 23:40:00,4.36463,4.36463,4.35858,4.35913,5260000.0
2009-05-07 23:41:00,4.36409,4.36661,4.35524,4.36372,7140000.0
2009-05-07 23:42:00,4.36032,4.36452,4.35858,4.35918,7130000.0
2009-05-07 23:43:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-07 23:44:00,4.3629,4.36408,4.35862,4.36146,4880000.0
2009-05-07 23:45:00,4.36783,4.36783,4.35556,4.3639,7880000.0
2009-05-07 23:46:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-07 23:47:00,4.36476,4.36476,4.3569,4.35943,1880000.0
2009-05-07 23:48:00,4.36392,4.36392,4.36017,4.36017,1130000.0
2009-05-07 23:49:00,4.35917,4.36388,4.35884,4.35884,3750000.0
2009-05-07 23:50:00,4.36441,4.36451,4.35871,4.35871,7140000.0
2009-05-07 23:51:00,4.36136,4.36441,4.35858,4.35858,6380000.0
2009-05-07 23:52:00,4.35858,4.36331,4.35485,4.36331,4880000.0
2009-05-07 23:53:00,4.3644,4.3644,4.35862,4.36392,4500000.0
2009-05-07 23:54:00,4.35452,4.36416,4.35452,4.35961,6000000.0
2009-05-07 23:55:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-07 23:56:00,4.36398,4.36398,4.35452,4.36327,2630000.0
2009-05-07 23:57:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-07 23:58:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-07 23:59:00,4.35862,4.36413,4.35452,4.36413,5250000.0
2009-05-08 00:00:00,4.36806,4.36806,4.35603,4.36414,7510000.0
2009-05-08 00:01:00,4.36017,4.36387,4.35452,4.36352,6380000.0
2009-05-08 00:02:00,4.3629,4.36476,4.35452,4.36331,8630000.0
2009-05-08 00:03:00,4.36249,4.36249,4.35452,4.36249,3750000.0
2009-05-08 00:04:00,4.3629,4.36476,4.35452,4.36331,7510000.0
2009-05-08 00:05:00,4.36392,4.36476,4.35862,4.36476,4510000.0
2009-05-08 00:06:00,4.36017,4.36408,4.35884,4.36056,3750000.0
2009-05-08 00:07:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 00:08:00,4.36269,4.36441,4.35452,4.36441,6000000.0
2009-05-08 00:09:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 00:10:00,4.36396,4.36436,4.35858,4.35858,4130000.0
2009-05-08 00:11:00,4.36245,4.36392,4.35862,4.36387,4880000.0
2009-05-08 00:12:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 00:13:00,4.36392,4.36413,4.35858,4.36269,6010000.0
2009-05-08 00:14:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:15:00,4.36815,4.36815,4.3602,4.3602,4500000.0
2009-05-08 00:16:00,4.36177,4.36396,4.35946,4.36396,4890000.0
2009-05-08 00:17:00,4.35858,4.36408,4.35858,4.36408,5630000.0
2009-05-08 00:18:00,4.36249,4.36359,4.35862,4.36232,4500000.0
2009-05-08 00:19:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 00:20:00,4.36017,4.3648,4.35452,4.36388,5630000.0
2009-05-08 00:21:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:22:00,4.36249,4.36392,4.35452,4.35452,6000000.0
2009-05-08 00:23:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 00:24:00,4.35946,4.36327,4.35946,4.36327,5250000.0
2009-05-08 00:25:00,4.35884,4.36476,4.35217,4.36384,7880000.0
2009-05-08 00:26:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:27:00,4.35917,4.36249,4.35917,4.36249,2250000.0
2009-05-08 00:28:00,4.36327,4.36384,4.35946,4.35946,4500000.0
2009-05-08 00:29:00,4.36388,4.36397,4.36017,4.36309,4500000.0
2009-05-08 00:30:00,4.36857,4.36857,4.36199,4.36379,4500000.0
2009-05-08 00:31:00,4.36397,4.36397,4.35858,4.36018,4500000.0
2009-05-08 00:32:00,4.36225,4.36441,4.35843,4.35848,3010000.0
2009-05-08 00:33:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:34:00,4.36324,4.36408,4.35884,4.36357,3750000.0
2009-05-08 00:35:00,4.36177,4.36396,4.35946,4.36396,4890000.0
2009-05-08 00:36:00,4.36214,4.36395,4.35452,4.35452,6760000.0
2009-05-08 00:37:00,4.36265,4.36708,4.36226,4.36708,5260000.0
2009-05-08 00:38:00,4.36183,4.36875,4.36047,4.36412,7880000.0
2009-05-08 00:39:00,4.3569,4.36392,4.35452,4.36388,6000000.0
2009-05-08 00:40:00,4.36177,4.36396,4.35946,4.36396,4890000.0
2009-05-08 00:41:00,4.36259,4.36407,4.35452,4.35452,3000000.0
2009-05-08 00:42:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:43:00,4.36018,4.36018,4.36018,4.36018,750000.0
2009-05-08 00:44:00,4.36395,4.36395,4.36232,4.36321,3000000.0
2009-05-08 00:45:00,4.36277,4.36277,4.35651,4.35651,1500000.0
2009-05-08 00:46:00,4.36316,4.36316,4.36249,4.36249,1500000.0
2009-05-08 00:47:00,4.36236,4.36236,4.36236,4.36236,750000.0
2009-05-08 00:48:00,4.36822,4.36822,4.36496,4.36799,3750000.0
2009-05-08 00:49:00,4.36152,4.36382,4.3592,4.36382,5630000.0
2009-05-08 00:50:00,4.36249,4.36392,4.36232,4.36236,4880000.0
2009-05-08 00:51:00,4.36355,4.36433,4.35858,4.36433,4890000.0
2009-05-08 00:52:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 00:53:00,4.36239,4.36392,4.35884,4.36392,4510000.0
2009-05-08 00:54:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-08 00:55:00,4.36397,4.36408,4.35946,4.36174,6000000.0
2009-05-08 00:56:00,4.36388,4.36388,4.35452,4.36239,3750000.0
2009-05-08 00:57:00,4.35862,4.36434,4.35694,4.36317,7510000.0
2009-05-08 00:58:00,4.36387,4.36396,4.35452,4.36385,5250000.0
2009-05-08 00:59:00,4.36263,4.36441,4.35268,4.36392,23270000.0
2009-05-08 01:00:00,4.3656,4.37028,4.36556,4.36556,4500000.0
2009-05-08 01:01:00,4.35858,4.36447,4.35858,4.35949,6380000.0
2009-05-08 01:02:00,4.36413,4.36413,4.35858,4.35884,5250000.0
2009-05-08 01:03:00,4.36384,4.36384,4.36384,4.36384,750000.0
2009-05-08 01:04:00,4.36408,4.36408,4.36408,4.36408,750000.0
2009-05-08 01:05:00,4.36153,4.36299,4.35466,4.36241,5630000.0
2009-05-08 01:06:00,4.35917,4.36402,4.35917,4.36402,1500000.0
2009-05-08 01:07:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-08 01:08:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 01:09:00,4.36356,4.36356,4.35452,4.36257,6000000.0
2009-05-08 01:10:00,4.36636,4.36636,4.35425,4.35425,3010000.0
2009-05-08 01:11:00,4.36408,4.36408,4.36017,4.36396,5250000.0
2009-05-08 01:12:00,4.36249,4.36392,4.35917,4.36392,6000000.0
2009-05-08 01:13:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 01:14:00,4.36225,4.36403,4.35884,4.36257,7880000.0
2009-05-08 01:15:00,4.36944,4.36944,4.35823,4.35823,4510000.0
2009-05-08 01:16:00,4.35452,4.36352,4.35452,4.35858,5630000.0
2009-05-08 01:17:00,4.36351,4.3641,4.35949,4.3641,4500000.0
2009-05-08 01:18:00,4.36177,4.36396,4.35946,4.36396,4890000.0
2009-05-08 01:19:00,4.36327,4.36331,4.35862,4.36327,6000000.0
2009-05-08 01:20:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 01:21:00,4.36342,4.36408,4.35859,4.36331,7500000.0
2009-05-08 01:22:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 01:23:00,4.35946,4.36434,4.35946,4.36269,4130000.0
2009-05-08 01:24:00,4.36392,4.36392,4.35452,4.35452,7500000.0
2009-05-08 01:25:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 01:26:00,4.35858,4.36392,4.35858,4.36364,7500000.0
2009-05-08 01:27:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 01:28:00,4.36397,4.36397,4.35858,4.36239,6380000.0
2009-05-08 01:29:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 01:30:00,4.36903,4.36903,4.36389,4.36389,3750000.0
2009-05-08 01:31:00,4.36392,4.36395,4.35268,4.36302,5630000.0
2009-05-08 01:32:00,4.35813,4.36392,4.35452,4.35452,5630000.0
2009-05-08 01:33:00,4.36214,4.36451,4.35862,4.36032,4510000.0
2009-05-08 01:34:00,4.35884,4.36327,4.35452,4.35858,6760000.0
2009-05-08 01:35:00,4.36327,4.36476,4.35693,4.35693,7880000.0
2009-05-08 01:36:00,4.36232,4.36459,4.35452,4.36125,6750000.0
2009-05-08 01:37:00,4.35913,4.36459,4.35217,4.35452,5250000.0
2009-05-08 01:38:00,4.35452,4.36476,4.35452,4.36263,7130000.0
2009-05-08 01:39:00,4.36327,4.36458,4.35846,4.35884,7510000.0
2009-05-08 01:40:00,4.35688,4.36434,4.35688,4.36249,6000000.0
2009-05-08 01:41:00,4.35871,4.36458,4.35452,4.36386,5630000.0
2009-05-08 01:42:00,4.36392,4.36392,4.35858,4.36249,6380000.0
2009-05-08 01:43:00,4.35875,4.35875,4.35848,4.35848,1500000.0
2009-05-08 01:44:00,4.3571,4.36665,4.35619,4.36475,19890000.0
2009-05-08 01:45:00,4.35452,4.36476,4.35452,4.36232,4500000.0
2009-05-08 01:46:00,4.36017,4.36327,4.35452,4.36159,6000000.0
2009-05-08 01:47:00,4.36386,4.36408,4.35581,4.35884,6770000.0
2009-05-08 01:48:00,4.36316,4.36345,4.35692,4.36249,6000000.0
2009-05-08 01:49:00,4.36249,4.36393,4.35875,4.36159,6010000.0
2009-05-08 01:50:00,4.35875,4.36402,4.35452,4.36357,6380000.0
2009-05-08 01:51:00,4.36328,4.36387,4.3569,4.36327,5630000.0
2009-05-08 01:52:00,4.36239,4.36392,4.35362,4.36064,6010000.0
2009-05-08 01:53:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 01:54:00,4.36137,4.36437,4.35862,4.36327,7510000.0
2009-05-08 01:55:00,4.3629,4.36476,4.35452,4.36331,7510000.0
2009-05-08 01:56:00,4.35485,4.36441,4.35452,4.35884,7130000.0
2009-05-08 01:57:00,4.36388,4.36404,4.35452,4.3639,5260000.0
2009-05-08 01:58:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 02:01:00,4.36146,4.36392,4.36146,4.36146,3750000.0
2009-05-08 02:02:00,4.36476,4.36476,4.35946,4.36408,4500000.0
2009-05-08 02:03:00,4.36396,4.36396,4.35862,4.36232,5260000.0
2009-05-08 02:04:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 02:05:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 02:06:00,4.35452,4.36476,4.35452,4.35452,4140000.0
2009-05-08 02:07:00,4.3629,4.36476,4.35452,4.36331,7140000.0
2009-05-08 02:08:00,4.35946,4.36392,4.35946,4.36392,3750000.0
2009-05-08 02:09:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-08 02:10:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 02:11:00,4.36331,4.36408,4.35452,4.36017,5250000.0
2009-05-08 02:12:00,4.35452,4.36447,4.35452,4.36377,6000000.0
2009-05-08 02:13:00,4.36397,4.36438,4.35452,4.36377,5630000.0
2009-05-08 02:14:00,4.36214,4.36408,4.36125,4.36342,5250000.0
2009-05-08 02:15:00,4.36844,4.36844,4.35281,4.354,8630000.0
2009-05-08 02:16:00,4.36214,4.36441,4.36214,4.36441,4500000.0
2009-05-08 02:17:00,4.36017,4.36392,4.35452,4.35452,5630000.0
2009-05-08 02:18:00,4.36342,4.36392,4.35772,4.36068,6750000.0
2009-05-08 02:19:00,4.35858,4.36396,4.35858,4.36187,5630000.0
2009-05-08 02:20:00,4.36397,4.36411,4.36236,4.36411,3750000.0
2009-05-08 02:21:00,4.36423,4.36423,4.35452,4.36249,8250000.0
2009-05-08 02:22:00,4.36324,4.36438,4.36017,4.36327,6380000.0
2009-05-08 02:23:00,4.36017,4.36438,4.35756,4.35756,5630000.0
2009-05-08 02:24:00,4.36232,4.36476,4.35691,4.35691,6750000.0
2009-05-08 02:25:00,4.36298,4.36392,4.35482,4.35912,7500000.0
2009-05-08 02:26:00,4.36032,4.36459,4.35772,4.36392,6750000.0
2009-05-08 02:27:00,4.36257,4.36408,4.35884,4.35884,6000000.0
2009-05-08 02:28:00,4.36447,4.36447,4.35863,4.36352,4500000.0
2009-05-08 02:29:00,4.36392,4.36476,4.35772,4.36017,5260000.0
2009-05-08 02:30:00,4.3676,4.3676,4.35502,4.35502,12000000.0
2009-05-08 02:31:00,4.36459,4.36459,4.35772,4.36324,5250000.0
2009-05-08 02:32:00,4.36389,4.36447,4.35772,4.35912,10500000.0
2009-05-08 02:33:00,4.36327,4.36423,4.35884,4.36331,7510000.0
2009-05-08 02:34:00,4.35772,4.36459,4.35623,4.36249,6760000.0
2009-05-08 02:35:00,4.35863,4.36392,4.35863,4.36263,6000000.0
2009-05-08 02:36:00,4.36377,4.36404,4.36269,4.36404,4880000.0
2009-05-08 02:37:00,4.36298,4.36433,4.35623,4.35875,4500000.0
2009-05-08 02:38:00,4.36232,4.36392,4.35884,4.36377,4130000.0
2009-05-08 02:39:00,4.36441,4.36441,4.35268,4.35268,6000000.0
2009-05-08 02:40:00,4.36146,4.36476,4.35268,4.36438,7500000.0
2009-05-08 02:41:00,4.35858,4.36298,4.35858,4.35884,5250000.0
2009-05-08 02:42:00,4.36302,4.36441,4.36302,4.36376,5250000.0
2009-05-08 02:43:00,4.36017,4.36017,4.36017,4.36017,750000.0
2009-05-08 02:44:00,4.35858,4.35884,4.35858,4.35884,1500000.0
2009-05-08 02:45:00,4.369,4.369,4.35833,4.36351,3000000.0
2009-05-08 02:46:00,4.35452,4.35452,4.35452,4.35452,750000.0
2009-05-08 02:47:00,4.36327,4.36327,4.36327,4.36327,750000.0
2009-05-08 02:48:00,4.36257,4.36257,4.36257,4.36257,750000.0
2009-05-08 02:49:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 02:50:00,4.36392,4.36392,4.35482,4.35912,5250000.0
2009-05-08 02:51:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 02:52:00,4.36319,4.36319,4.35867,4.3595,5630000.0
2009-05-08 02:53:00,4.36289,4.36395,4.36029,4.36191,5630000.0
2009-05-08 02:54:00,4.35452,4.36327,4.35452,4.36231,4500000.0
2009-05-08 02:55:00,4.36389,4.36399,4.36389,4.36399,1500000.0
2009-05-08 02:56:00,4.36392,4.36392,4.35452,4.36307,6000000.0
2009-05-08 02:57:00,4.35485,4.36389,4.35452,4.36327,5250000.0
2009-05-08 02:58:00,4.35738,4.36158,4.35231,4.36158,6750000.0
2009-05-08 02:59:00,4.36246,4.36392,4.35858,4.36392,5630000.0
2009-05-08 03:00:00,4.36691,4.36691,4.35403,4.36036,5630000.0
2009-05-08 03:01:00,4.36751,4.36802,4.35545,4.36467,6750000.0
2009-05-08 03:02:00,4.35855,4.36395,4.35855,4.36175,5250000.0
2009-05-08 03:03:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-08 03:04:00,4.36327,4.36396,4.35863,4.35863,7500000.0
2009-05-08 03:05:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 03:06:00,4.36316,4.36392,4.35884,4.35884,5250000.0
2009-05-08 03:07:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 03:08:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 03:09:00,4.36249,4.36392,4.35302,4.36352,5250000.0
2009-05-08 03:10:00,4.36177,4.36402,4.35946,4.36402,3750000.0
2009-05-08 03:11:00,4.36396,4.36396,4.36231,4.36324,6000000.0
2009-05-08 03:12:00,4.36392,4.36441,4.35858,4.36281,6760000.0
2009-05-08 03:13:00,4.36392,4.36392,4.35452,4.36302,5630000.0
2009-05-08 03:14:00,4.36162,4.36396,4.35452,4.36017,10880000.0
2009-05-08 03:15:00,4.3683,4.3683,4.3637,4.3637,4500000.0
2009-05-08 03:16:00,4.36327,4.36436,4.36032,4.36257,4880000.0
2009-05-08 03:17:00,4.36032,4.3642,4.35452,4.36327,6000000.0
2009-05-08 03:18:00,4.36441,4.36441,4.35848,4.35848,5630000.0
2009-05-08 03:19:00,4.35452,4.36327,4.35268,4.36273,9000000.0
2009-05-08 03:20:00,4.36397,4.36408,4.35946,4.36392,8250000.0
2009-05-08 03:21:00,4.35884,4.36441,4.35452,4.36245,7880000.0
2009-05-08 03:22:00,4.35688,4.36389,4.35482,4.36225,5630000.0
2009-05-08 03:23:00,4.36327,4.36403,4.35482,4.35485,6000000.0
2009-05-08 03:24:00,4.3639,4.3639,4.35452,4.36352,7500000.0
2009-05-08 03:25:00,4.36384,4.36408,4.35772,4.36321,6000000.0
2009-05-08 03:26:00,4.35452,4.36436,4.35452,4.36017,7500000.0
2009-05-08 03:27:00,4.36377,4.36396,4.36032,4.36392,4500000.0
2009-05-08 03:28:00,4.36402,4.36408,4.35756,4.35858,6000000.0
2009-05-08 03:29:00,4.36324,4.36399,4.35452,4.35452,5250000.0
2009-05-08 03:30:00,4.36962,4.36962,4.36063,4.36063,9000000.0
2009-05-08 03:31:00,4.36364,4.36364,4.35858,4.35858,7500000.0
2009-05-08 03:32:00,4.36245,4.36402,4.35452,4.35452,4500000.0
2009-05-08 03:33:00,4.35913,4.36402,4.35452,4.36286,8250000.0
2009-05-08 03:34:00,4.36173,4.36441,4.35485,4.35485,6760000.0
2009-05-08 03:35:00,4.36249,4.36249,4.35863,4.36146,2250000.0
2009-05-08 03:36:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 03:37:00,4.36384,4.36392,4.35863,4.35863,6000000.0
2009-05-08 03:38:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 03:39:00,4.36331,4.36392,4.36249,4.36392,4500000.0
2009-05-08 03:40:00,4.3629,4.36476,4.35452,4.36331,8250000.0
2009-05-08 03:41:00,4.36177,4.36396,4.35946,4.36396,6000000.0
2009-05-08 03:42:00,4.36384,4.36384,4.35452,4.35862,3750000.0
2009-05-08 03:43:00,4.36392,4.36472,4.36239,4.36396,3750000.0
2009-05-08 03:44:00,4.35926,4.36408,4.35926,4.36408,4880000.0
2009-05-08 03:45:00,4.36825,4.36825,4.35602,4.36414,8250000.0
2009-05-08 03:46:00,4.36146,4.36327,4.36146,4.36177,3750000.0
2009-05-08 03:47:00,4.3629,4.36476,4.35452,4.36331,7880000.0
2009-05-08 03:48:00,4.36177,4.36396,4.35946,4.36396,5630000.0
2009-05-08 03:49:00,4.36463,4.36783,4.3567,4.3604,8250000.0
2009-05-08 03:50:00,4.36395,4.37005,4.36354,4.37005,7880000.0
2009-05-08 03:51:00,4.37022,4.37022,4.35612,4.35612,6760000.0
2009-05-08 03:55:00,4.36427,4.36646,4.36196,4.36646,6000000.0
2009-05-08 03:58:00,4.36646,4.36726,4.36134,4.36267,6000000.0
2009-05-08 03:59:00,4.36635,4.36642,4.36108,4.36642,4880000.0
2009-05-08 04:00:00,4.36451,4.37453,4.36132,4.36921,3760000.0
2009-05-08 04:01:00,4.36125,4.36691,4.36108,4.36642,7880000.0
2009-05-08 04:02:00,4.36482,4.36642,4.35732,4.36642,4880000.0
2009-05-08 04:03:00,4.36519,4.36658,4.35702,4.36658,6760000.0
2009-05-08 04:04:00,4.36595,4.36642,4.35702,4.36642,4880000.0
2009-05-08 04:05:00,4.36642,4.36642,4.35702,4.36576,5260000.0
2009-05-08 04:06:00,4.36318,4.36646,4.36318,4.36646,1500000.0
2009-05-08 04:07:00,4.36267,4.3664,4.36267,4.3664,1500000.0
2009-05-08 04:08:00,4.36576,4.36576,4.36576,4.36576,750000.0
2009-05-08 04:09:00,4.36489,4.36726,4.36134,4.36481,5630000.0
2009-05-08 04:10:00,4.36163,4.36163,4.36163,4.36163,750000.0
2009-05-08 04:11:00,4.35732,4.36196,4.35732,4.36196,1130000.0
2009-05-08 04:12:00,4.35968,4.35968,4.35968,4.35968,750000.0
2009-05-08 04:13:00,4.36168,4.36652,4.36134,4.36169,4510000.0
2009-05-08 04:14:00,4.36646,4.36646,4.35702,4.36475,6400000.0
2009-05-08 04:15:00,4.37051,4.37051,4.35702,4.35702,10510000.0
2009-05-08 04:16:00,4.35702,4.36691,4.35702,4.36635,7500000.0
2009-05-08 04:17:00,4.36576,4.36642,4.36482,4.36482,3380000.0
2009-05-08 04:18:00,4.36282,4.36649,4.36006,4.36581,7880000.0
2009-05-08 04:19:00,4.36557,4.36658,4.35518,4.36481,7500000.0
2009-05-08 04:20:00,4.36639,4.36639,4.36482,4.36482,1130000.0
2009-05-08 04:21:00,4.36423,4.36576,4.35702,4.36576,3000000.0
2009-05-08 04:22:00,4.36125,4.36726,4.36125,4.36726,3380000.0
2009-05-08 04:23:00,4.3654,4.36646,4.36151,4.36151,6000000.0
2009-05-08 04:24:00,4.35735,4.36697,4.35702,4.36642,5250000.0
2009-05-08 04:25:00,4.36691,4.36691,4.36108,4.36566,4880000.0
2009-05-08 04:26:00,4.35702,4.36646,4.35702,4.3634,12000000.0
2009-05-08 04:27:00,4.36635,4.36658,4.35702,4.36108,8250000.0
2009-05-08 04:28:00,4.36646,4.36702,4.35702,4.35702,12010000.0
2009-05-08 04:29:00,4.36423,4.36423,4.36409,4.36409,1500000.0
2009-05-08 04:30:00,4.36375,4.37292,4.36375,4.36892,7130000.0
2009-05-08 04:31:00,4.36436,4.36564,4.35546,4.35546,4880000.0
2009-05-08 04:32:00,4.35452,4.36352,4.35452,4.36352,7500000.0
2009-05-08 04:33:00,4.36385,4.36392,4.35875,4.36392,8250000.0
2009-05-08 04:34:00,4.36396,4.36396,4.35756,4.36173,4880000.0
2009-05-08 04:35:00,4.36416,4.36416,4.35433,4.35756,9380000.0
2009-05-08 04:36:00,4.35918,4.36392,4.35284,4.35482,4500000.0
2009-05-08 04:37:00,4.35452,4.36408,4.35452,4.36392,4500000.0
2009-05-08 04:38:00,4.36177,4.36273,4.36177,4.36273,1500000.0
2009-05-08 04:39:00,4.36315,4.36472,4.35218,4.36146,7500000.0
2009-05-08 04:40:00,4.36436,4.36436,4.35884,4.36392,5630000.0
2009-05-08 04:41:00,4.36472,4.36472,4.35452,4.35884,9770000.0
2009-05-08 04:42:00,4.35884,4.36436,4.35848,4.36408,6750000.0
2009-05-08 04:43:00,4.36232,4.36476,4.36232,4.36377,3380000.0
2009-05-08 04:44:00,4.36396,4.36396,4.35452,4.35452,7130000.0
2009-05-08 04:45:00,4.36921,4.36921,4.35997,4.36392,4880000.0
2009-05-08 04:46:00,4.35949,4.36392,4.35452,4.35452,8640000.0
2009-05-08 04:47:00,4.36403,4.36433,4.35452,4.36239,8250000.0
2009-05-08 04:48:00,4.36317,4.36317,4.36317,4.36317,750000.0
2009-05-08 04:49:00,4.36342,4.36403,4.35452,4.36377,3750000.0
2009-05-08 04:50:00,4.36399,4.36399,4.36399,4.36399,750000.0
2009-05-08 04:51:00,4.36179,4.36179,4.35949,4.35949,1500000.0
2009-05-08 04:52:00,4.36404,4.36404,4.36404,4.36404,750000.0
2009-05-08 04:53:00,4.35452,4.35452,4.35452,4.35452,380000.0
2009-05-08 04:54:00,4.36285,4.36396,4.35452,4.36327,10500000.0
2009-05-08 04:55:00,4.36397,4.36397,4.35485,4.36331,6750000.0
2009-05-08 04:56:00,4.36434,4.36434,4.36214,4.36302,4880000.0
2009-05-08 04:57:00,4.36232,4.36384,4.35452,4.36214,4500000.0
2009-05-08 04:58:00,4.36317,4.36441,4.35452,4.36385,7500000.0
2009-05-08 04:59:00,4.36032,4.36396,4.35452,4.35452,10880000.0
2009-05-08 05:00:00,4.36739,4.3677,4.36004,4.36004,3000000.0
2009-05-08 05:01:00,4.36397,4.36397,4.36397,4.36397,750000.0
2009-05-08 05:02:00,4.36315,4.36402,4.35452,4.36231,6000000.0
2009-05-08 05:03:00,4.36377,4.36385,4.35452,4.36032,7500000.0
2009-05-08 05:04:00,4.35946,4.36389,4.35901,4.36389,6000000.0
2009-05-08 05:05:00,4.36017,4.36385,4.35718,4.36327,6750000.0
2009-05-08 05:06:00,4.36376,4.36377,4.35218,4.35884,10500000.0
2009-05-08 05:07:00,4.36357,4.36476,4.36017,4.36017,3760000.0
2009-05-08 05:08:00,4.35918,4.36392,4.35268,4.36297,7130000.0
2009-05-08 05:09:00,4.36385,4.36392,4.35858,4.36331,5630000.0
2009-05-08 05:10:00,4.36193,4.36193,4.35646,4.35646,2250000.0
2009-05-08 05:11:00,4.36269,4.36269,4.36269,4.36269,750000.0
2009-05-08 05:12:00,4.35862,4.36263,4.35862,4.36263,1500000.0
2009-05-08 05:13:00,4.35853,4.35853,4.35853,4.35853,750000.0
2009-05-08 05:14:00,4.3639,4.36392,4.35485,4.36331,3750000.0
2009-05-08 05:15:00,4.36677,4.36677,4.35075,4.35364,9380000.0
2009-05-08 05:16:00,4.35362,4.36392,4.35362,4.36392,5260000.0
2009-05-08 05:17:00,4.35858,4.36441,4.35858,4.36324,9750000.0
2009-05-08 05:18:00,4.36017,4.36385,4.36017,4.36232,3000000.0
2009-05-08 05:19:00,4.36352,4.36436,4.35863,4.36392,11250000.0
2009-05-08 05:20:00,4.3609,4.36413,4.35452,4.35863,7510000.0
2009-05-08 05:21:00,4.36388,4.36389,4.36241,4.36241,3750000.0
2009-05-08 05:22:00,4.36357,4.36403,4.35863,4.35863,7500000.0
2009-05-08 05:23:00,4.36384,4.36397,4.36384,4.36397,2250000.0
2009-05-08 05:24:00,4.36068,4.36436,4.35452,4.36392,5630000.0
2009-05-08 05:25:00,4.35917,4.36441,4.35452,4.36441,5260000.0
2009-05-08 05:26:00,4.35756,4.36441,4.35756,4.35772,6390000.0
2009-05-08 05:27:00,4.36388,4.36441,4.35452,4.36138,4500000.0
2009-05-08 05:28:00,4.36017,4.36447,4.35452,4.35452,8630000.0
2009-05-08 05:29:00,4.36441,4.36441,4.35452,4.36302,7130000.0
2009-05-08 05:30:00,4.36544,4.36803,4.36412,4.36412,2250000.0
2009-05-08 05:31:00,4.35268,4.35268,4.35268,4.35268,750000.0
2009-05-08 05:32:00,4.36214,4.36214,4.36032,4.36032,1500000.0
2009-05-08 05:33:00,4.36232,4.36392,4.35452,4.35863,6380000.0
2009-05-08 05:34:00,4.36408,4.36408,4.35452,4.36135,8250000.0
2009-05-08 05:35:00,4.36327,4.36397,4.35452,4.36249,7880000.0
2009-05-08 05:36:00,4.36332,4.36423,4.3569,4.36232,4890000.0
2009-05-08 05:37:00,4.36377,4.36458,4.36177,4.3629,5250000.0
2009-05-08 05:38:00,4.35913,4.36472,4.35482,4.36137,8630000.0
2009-05-08 05:39:00,4.36441,4.36441,4.36017,4.36017,3750000.0
2009-05-08 05:40:00,4.35946,4.36324,4.35843,4.36232,3750000.0
2009-05-08 05:41:00,4.36249,4.36421,4.35452,4.35912,7880000.0
2009-05-08 05:42:00,4.36397,4.36397,4.36327,4.36327,2250000.0
2009-05-08 05:43:00,4.36397,4.36397,4.36316,4.36316,1500000.0
2009-05-08 05:44:00,4.36032,4.3639,4.35912,4.36246,3760000.0
2009-05-08 05:45:00,4.36881,4.36881,4.3563,4.35873,7500000.0
2009-05-08 05:46:00,4.35984,4.36392,4.35362,4.35918,7880000.0
2009-05-08 05:47:00,4.36384,4.36392,4.35693,4.36331,5630000.0
2009-05-08 05:48:00,4.3629,4.36392,4.35693,4.36143,6380000.0
2009-05-08 05:49:00,4.35857,4.36249,4.35857,4.36179,4500000.0
2009-05-08 05:50:00,4.36297,4.36447,4.35756,4.36017,10510000.0
2009-05-08 05:51:00,4.36302,4.36386,4.36239,4.36321,3750000.0
2009-05-08 05:52:00,4.36447,4.36476,4.35857,4.35884,10510000.0
2009-05-08 05:53:00,4.36143,4.36331,4.35482,4.36249,5630000.0
2009-05-08 05:54:00,4.36404,4.36404,4.35447,4.36017,6760000.0
2009-05-08 05:55:00,4.36396,4.36396,4.35452,4.35452,1500000.0
2009-05-08 05:56:00,4.35847,4.35847,4.35847,4.35847,750000.0
2009-05-08 05:57:00,4.36399,4.36399,4.35313,4.35313,1500000.0
2009-05-08 05:58:00,4.35452,4.36327,4.35452,4.36327,760000.0
2009-05-08 05:59:00,4.36263,4.36447,4.35884,4.36387,11260000.0
2009-05-08 06:00:00,4.3678,4.3678,4.35288,4.35341,11640000.0
2009-05-08 06:01:00,4.35756,4.36392,4.35756,4.36316,6000000.0
2009-05-08 06:02:00,4.35452,4.36342,4.35452,4.36214,4880000.0
2009-05-08 06:03:00,4.36348,4.36452,4.3586,4.36032,6750000.0
2009-05-08 06:04:00,4.36324,4.36324,4.35875,4.36249,3750000.0
2009-05-08 06:05:00,4.35913,4.36447,4.35745,4.36125,7130000.0
2009-05-08 06:06:00,4.35884,4.36395,4.35858,4.35884,4880000.0
2009-05-08 06:07:00,4.35858,4.36032,4.35858,4.36032,1500000.0
2009-05-08 06:08:00,4.36017,4.36017,4.35884,4.35884,1500000.0
2009-05-08 06:09:00,4.35884,4.36408,4.35884,4.35901,3750000.0
2009-05-08 06:10:00,4.35268,4.35772,4.35268,4.35772,1500000.0
2009-05-08 06:11:00,4.36352,4.36389,4.36352,4.36389,1500000.0
2009-05-08 06:12:00,4.35871,4.36392,4.35871,4.36392,1130000.0
2009-05-08 06:13:00,4.35452,4.36392,4.35452,4.35884,6000000.0
2009-05-08 06:14:00,4.36404,4.36404,4.35452,4.36324,5250000.0
2009-05-08 06:15:00,4.36811,4.36811,4.35801,4.35854,9380000.0
2009-05-08 06:16:00,4.35962,4.36434,4.35843,4.3639,7130000.0
2009-05-08 06:17:00,4.36179,4.3648,4.3569,4.36125,6750000.0
2009-05-08 06:18:00,4.36331,4.36397,4.36331,4.36331,4880000.0
2009-05-08 06:19:00,4.36392,4.36395,4.35313,4.36249,6010000.0
2009-05-08 06:20:00,4.36318,4.36318,4.35268,4.3626,3380000.0
2009-05-08 06:21:00,4.36353,4.36379,4.35581,4.36331,6000000.0
2009-05-08 06:22:00,4.36392,4.36392,4.35452,4.35452,1500000.0
2009-05-08 06:23:00,4.36342,4.36342,4.36342,4.36342,750000.0
2009-05-08 06:24:00,4.36302,4.36423,4.35452,4.36423,4880000.0
2009-05-08 06:25:00,4.36324,4.36324,4.36324,4.36324,750000.0
2009-05-08 06:26:00,4.36331,4.36331,4.36331,4.36331,750000.0
2009-05-08 06:27:00,4.36377,4.36377,4.36377,4.36377,750000.0
2009-05-08 06:28:00,4.35863,4.36392,4.35268,4.35268,4520000.0
2009-05-08 06:29:00,4.36177,4.36447,4.35862,4.36249,8250000.0
2009-05-08 06:30:00,4.36954,4.36954,4.35677,4.35677,10130000.0
2009-05-08 06:31:00,4.36342,4.36342,4.35884,4.36159,7500000.0
2009-05-08 06:32:00,4.35853,4.36331,4.35853,4.36017,4880000.0
2009-05-08 06:33:00,4.36386,4.36459,4.35691,4.36459,4880000.0
2009-05-08 06:34:00,4.36324,4.36401,4.35687,4.36018,5260000.0
2009-05-08 06:35:00,4.36225,4.36318,4.35862,4.3609,5250000.0
2009-05-08 06:36:00,4.36032,4.36392,4.35858,4.35858,5250000.0
2009-05-08 06:37:00,4.36441,4.36441,4.35452,4.35452,6380000.0
2009-05-08 06:38:00,4.36231,4.36342,4.35362,4.36342,5630000.0
2009-05-08 06:39:00,4.36392,4.36392,4.36179,4.36327,6010000.0
2009-05-08 06:40:00,4.36209,4.36392,4.35452,4.36392,7130000.0
2009-05-08 06:41:00,4.36352,4.36352,4.35284,4.36137,3750000.0
2009-05-08 06:42:00,4.36398,4.36476,4.35813,4.35813,5260000.0
2009-05-08 06:43:00,4.35884,4.36403,4.35581,4.36403,5250000.0
2009-05-08 06:44:00,4.36331,4.36392,4.35362,4.35362,5630000.0
2009-05-08 06:45:00,4.36906,4.36941,4.36239,4.36445,10130000.0
2009-05-08 06:46:00,4.36392,4.36392,4.35926,4.36315,4130000.0
2009-05-08 06:47:00,4.36143,4.36408,4.35482,4.35857,7880000.0
2009-05-08 06:48:00,4.35756,4.36397,4.35452,4.35913,7880000.0
2009-05-08 06:49:00,4.36392,4.36416,4.35813,4.36416,6000000.0
2009-05-08 06:50:00,4.36142,4.36327,4.35858,4.35901,4500000.0
2009-05-08 06:51:00,4.36177,4.36447,4.35858,4.36447,4140000.0
2009-05-08 06:52:00,4.36269,4.36389,4.35452,4.36017,6000000.0
2009-05-08 06:53:00,4.3639,4.36397,4.35482,4.35862,7500000.0
2009-05-08 06:54:00,4.36331,4.36392,4.3569,4.36248,8630000.0
2009-05-08 06:55:00,4.36179,4.3639,4.35452,4.3639,6380000.0
2009-05-08 06:56:00,4.36392,4.36395,4.35452,4.36395,6380000.0
2009-05-08 06:57:00,4.36249,4.36476,4.35862,4.35875,7880000.0
2009-05-08 06:58:00,4.36392,4.36423,4.36017,4.36081,5630000.0
2009-05-08 06:59:00,4.36131,4.36392,4.35884,4.35884,5630000.0
2009-05-08 07:00:00,4.36844,4.36844,4.35591,4.35901,6750000.0
2009-05-08 07:01:00,4.36317,4.36392,4.35813,4.36352,7130000.0
2009-05-08 07:02:00,4.36249,4.36403,4.35452,4.36352,7510000.0
2009-05-08 07:03:00,4.36387,4.36387,4.36387,4.36387,380000.0
2009-05-08 07:04:00,4.36232,4.36351,4.35884,4.36032,6750000.0
2009-05-08 07:05:00,4.36249,4.36249,4.36249,4.36249,380000.0
2009-05-08 07:06:00,4.36389,4.36389,4.36389,4.36389,750000.0
2009-05-08 07:07:00,4.36381,4.36387,4.35718,4.36387,6000000.0
2009-05-08 07:08:00,4.35913,4.35913,4.35913,4.35913,750000.0
2009-05-08 07:09:00,4.36017,4.36399,4.35884,4.36248,4510000.0
2009-05-08 07:10:00,4.36248,4.36413,4.35313,4.3609,9380000.0
2009-05-08 07:11:00,4.35952,4.36315,4.35853,4.36229,3760000.0
2009-05-08 07:12:00,4.35918,4.36441,4.35862,4.35862,3380000.0
2009-05-08 07:13:00,4.36246,4.36246,4.36246,4.36246,750000.0
2009-05-08 07:14:00,4.36392,4.36392,4.35858,4.35884,5630000.0
2009-05-08 07:15:00,4.36891,4.36891,4.35664,4.35664,2250000.0
2009-05-08 07:16:00,4.35848,4.35848,4.35848,4.35848,750000.0
2009-05-08 07:17:00,4.35813,4.3639,4.35813,4.3639,1500000.0
2009-05-08 07:18:00,4.367,4.367,4.36425,4.36465,3000000.0
2009-05-08 07:19:00,4.36352,4.36398,4.35913,4.36232,5250000.0
2009-05-08 07:20:00,4.36298,4.36406,4.35745,4.36324,6010000.0
2009-05-08 07:21:00,4.36177,4.36447,4.35858,4.36177,4510000.0
2009-05-08 07:22:00,4.36249,4.36472,4.35918,4.36472,5630000.0
2009-05-08 07:23:00,4.35884,4.36398,4.35884,4.36398,1500000.0
2009-05-08 07:24:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 07:25:00,4.36327,4.36327,4.35925,4.35946,3380000.0
2009-05-08 07:26:00,4.36032,4.36403,4.35452,4.36352,5630000.0
2009-05-08 07:27:00,4.35863,4.36423,4.35772,4.36258,7500000.0
2009-05-08 07:28:00,4.36017,4.36392,4.35492,4.36298,6010000.0
2009-05-08 07:29:00,4.36381,4.36381,4.35772,4.36159,3000000.0
2009-05-08 07:30:00,4.35985,4.36972,4.35985,4.36269,3750000.0
2009-05-08 07:31:00,4.36355,4.36394,4.35452,4.36297,9390000.0
2009-05-08 07:32:00,4.36388,4.36402,4.35847,4.36392,8250000.0
2009-05-08 07:33:00,4.35925,4.36451,4.35268,4.36379,7130000.0
2009-05-08 07:34:00,4.35884,4.36392,4.35447,4.36327,7140000.0
2009-05-08 07:35:00,4.36392,4.36447,4.35871,4.36398,6760000.0
2009-05-08 07:36:00,4.35875,4.36441,4.35452,4.35884,7130000.0
2009-05-08 07:37:00,4.35482,4.36359,4.35482,4.36249,5630000.0
2009-05-08 07:38:00,4.36309,4.36441,4.36017,4.36327,8630000.0
2009-05-08 07:39:00,4.36302,4.36397,4.35693,4.36387,10140000.0
2009-05-08 07:40:00,4.36298,4.36451,4.35884,4.36249,7130000.0
2009-05-08 07:41:00,4.35165,4.36005,4.35165,4.35774,6000000.0
2009-05-08 07:42:00,4.35718,4.36392,4.35718,4.36392,7500000.0
2009-05-08 07:43:00,4.35775,4.35775,4.35058,4.3558,4500000.0
2009-05-08 07:44:00,4.36177,4.36396,4.35946,4.36396,5260000.0
2009-05-08 07:45:00,4.3643,4.36667,4.3643,4.36575,2250000.0
2009-05-08 07:46:00,4.36274,4.36407,4.35391,4.35977,5250000.0
2009-05-08 07:47:00,4.36001,4.36378,4.36001,4.36378,4510000.0
2009-05-08 07:48:00,4.36165,4.36165,4.36165,4.36165,380000.0
2009-05-08 07:49:00,4.35661,4.35914,4.3499,4.35914,4500000.0
2009-05-08 07:50:00,4.3474,4.36043,4.3474,4.36043,5260000.0
2009-05-08 07:51:00,4.35759,4.35759,4.35077,4.35375,4130000.0
2009-05-08 07:52:00,4.3591,4.3591,4.34614,4.35826,5630000.0
2009-05-08 07:53:00,4.35761,4.35761,4.3379,4.3379,5250000.0
2009-05-08 07:54:00,4.35728,4.35728,4.34972,4.35267,4510000.0
2009-05-08 07:55:00,4.35418,4.3558,4.34059,4.35454,7510000.0
2009-05-08 07:56:00,4.351,4.35771,4.34594,4.35471,7880000.0
2009-05-08 07:57:00,4.36162,4.36166,4.36059,4.36114,3750000.0
2009-05-08 07:58:00,4.33521,4.35862,4.33521,4.35862,6000000.0
2009-05-08 07:59:00,4.35491,4.35807,4.34945,4.35463,5640000.0
2009-05-08 08:00:00,4.3651,4.36592,4.36073,4.36111,8270000.0
2009-05-08 08:01:00,4.35617,4.36259,4.35602,4.35729,5630000.0
2009-05-08 08:02:00,4.35885,4.36141,4.35315,4.35865,7500000.0
2009-05-08 08:03:00,4.34371,4.36179,4.34371,4.35521,10130000.0
2009-05-08 08:04:00,4.35974,4.36392,4.35642,4.35642,5260000.0
2009-05-08 08:05:00,4.35654,4.36237,4.35195,4.3616,7500000.0
2009-05-08 08:06:00,4.35981,4.36068,4.35112,4.35992,7500000.0
2009-05-08 08:07:00,4.36253,4.36253,4.35597,4.35917,4880000.0
2009-05-08 08:08:00,4.35906,4.3614,4.35677,4.35992,7510000.0
2009-05-08 08:10:00,4.35176,4.36087,4.35131,4.35928,5250000.0
2009-05-08 08:11:00,4.36072,4.36147,4.3574,4.36143,3010000.0
2009-05-08 08:12:00,4.35093,4.35504,4.35093,4.35504,1500000.0
2009-05-08 08:13:00,4.35844,4.35923,4.35606,4.35923,3760000.0
2009-05-08 08:14:00,4.35885,4.36115,4.3539,4.35553,11250000.0
2009-05-08 08:15:00,4.36577,4.36577,4.35702,4.36477,6000000.0
2009-05-08 08:16:00,4.3521,4.36295,4.3521,4.35455,5640000.0
2009-05-08 08:17:00,4.36136,4.36136,4.35516,4.36018,5250000.0
2009-05-08 08:18:00,4.36167,4.36286,4.35458,4.36122,7140000.0
2009-05-08 08:19:00,4.35687,4.3596,4.34682,4.35779,7890000.0
2009-05-08 08:20:00,4.35538,4.35699,4.35538,4.35699,2630000.0
2009-05-08 08:22:00,4.35847,4.35847,4.35847,4.35847,750000.0
2009-05-08 08:23:00,4.35685,4.35685,4.35685,4.35685,750000.0
2009-05-08 08:24:00,4.35709,4.35918,4.35409,4.35918,7500000.0
2009-05-08 08:25:00,4.35604,4.35677,4.34971,4.35672,9750000.0
2009-05-08 08:26:00,4.35617,4.35633,4.34715,4.34715,6380000.0
2009-05-08 08:27:00,4.35544,4.35883,4.34931,4.35739,10130000.0
2009-05-08 08:28:00,4.35718,4.35718,4.34682,4.35506,9380000.0
2009-05-08 08:29:00,4.35328,4.35661,4.34417,4.34847,10130000.0
2009-05-08 08:30:00,4.34458,4.3514,4.34429,4.34969,4880000.0
2009-05-08 08:31:00,4.34792,4.35109,4.34061,4.34574,10500000.0
2009-05-08 08:32:00,4.34859,4.34872,4.34329,4.34329,5630000.0
2009-05-08 08:34:00,4.34777,4.34958,4.34173,4.34173,10510000.0
2009-05-08 08:35:00,4.34552,4.35245,4.34263,4.34422,7130000.0
2009-05-08 08:36:00,4.34917,4.35073,4.34539,4.34812,6760000.0
2009-05-08 08:37:00,4.34805,4.34814,4.34139,4.34552,7880000.0
2009-05-08 08:38:00,4.34557,4.35195,4.34208,4.35195,6750000.0
2009-05-08 08:39:00,4.34965,4.34978,4.33861,4.3451,7510000.0
2009-05-08 08:40:00,4.34509,4.3506,4.33962,4.34587,5630000.0
2009-05-08 08:41:00,4.34493,4.35,4.33895,4.35,6010000.0
2009-05-08 08:42:00,4.34212,4.35006,4.34112,4.34865,6750000.0
2009-05-08 08:43:00,4.35241,4.3528,4.34303,4.35203,7510000.0
2009-05-08 08:44:00,4.34885,4.35556,4.34652,4.35035,7880000.0
2009-05-08 08:45:00,4.35436,4.35436,4.34688,4.34773,5250000.0
2009-05-08 08:46:00,4.33989,4.3491,4.33989,4.34727,10130000.0
2009-05-08 08:47:00,4.34687,4.34893,4.34115,4.34198,5250000.0
2009-05-08 08:48:00,4.34484,4.34767,4.33983,4.34767,8640000.0
2009-05-08 08:49:00,4.34814,4.34814,4.33339,4.34222,6750000.0
2009-05-08 08:50:00,4.34041,4.34908,4.33805,4.3489,6750000.0
2009-05-08 08:51:00,4.34582,4.34782,4.33638,4.34782,4880000.0
2009-05-08 08:52:00,4.33864,4.34559,4.33479,4.3455,9010000.0
2009-05-08 08:53:00,4.34442,4.34708,4.3374,4.34224,11630000.0
2009-05-08 08:55:00,4.34299,4.34507,4.33433,4.33896,6750000.0
2009-05-08 08:56:00,4.34007,4.34602,4.33563,4.34353,6000000.0
2009-05-08 08:57:00,4.33293,4.34388,4.33293,4.34388,7510000.0
2009-05-08 08:58:00,4.34384,4.34384,4.33693,4.34004,5250000.0
2009-05-08 08:59:00,4.33689,4.34648,4.33183,4.34383,6750000.0
2009-05-08 09:00:00,4.34605,4.34926,4.33744,4.34875,6380000.0
2009-05-08 09:01:00,4.34431,4.34828,4.34197,4.34208,6760000.0
2009-05-08 09:02:00,4.34513,4.34684,4.33472,4.33472,5630000.0
2009-05-08 09:03:00,4.33879,4.34307,4.32946,4.33668,8640000.0
2009-05-08 09:04:00,4.33959,4.34382,4.32862,4.33868,7140000.0
2009-05-08 09:05:00,4.33487,4.33953,4.33094,4.33661,8630000.0
2009-05-08 09:06:00,4.33745,4.34127,4.32986,4.33524,7880000.0
2009-05-08 09:07:00,4.33687,4.34443,4.3288,4.3288,7130000.0
2009-05-08 09:08:00,4.34057,4.34057,4.33377,4.3397,9000000.0
2009-05-08 09:09:00,4.33467,4.34164,4.33467,4.34042,7510000.0
2009-05-08 09:10:00,4.33559,4.34304,4.3318,4.33948,7130000.0
2009-05-08 09:11:00,4.33752,4.34405,4.33732,4.3424,8250000.0
2009-05-08 09:12:00,4.34353,4.34412,4.33841,4.33887,5630000.0
2009-05-08 09:13:00,4.34396,4.34479,4.34267,4.34437,3760000.0
2009-05-08 09:14:00,4.34486,4.34492,4.3354,4.343,6010000.0
2009-05-08 09:15:00,4.3435,4.34383,4.33233,4.33967,9750000.0
2009-05-08 09:16:00,4.34353,4.34489,4.33396,4.34065,14260000.0
2009-05-08 09:17:00,4.34359,4.34603,4.33396,4.34243,9760000.0
2009-05-08 09:18:00,4.34548,4.34614,4.33507,4.34112,7890000.0
2009-05-08 09:20:00,4.34497,4.34497,4.33274,4.34376,9000000.0
2009-05-08 09:21:00,4.33585,4.34036,4.33283,4.33979,4880000.0
2009-05-08 09:22:00,4.34442,4.34528,4.33825,4.34528,9000000.0
2009-05-08 09:23:00,4.34458,4.34783,4.3407,4.34541,8630000.0
2009-05-08 09:24:00,4.34547,4.35278,4.34547,4.35269,6000000.0
2009-05-08 09:25:00,4.34719,4.35865,4.34618,4.35694,9390000.0
2009-05-08 09:26:00,4.35483,4.36121,4.3525,4.3525,4880000.0
2009-05-08 09:27:00,4.34801,4.35592,4.34662,4.35465,7500000.0
2009-05-08 09:28:00,4.34726,4.35332,4.34103,4.34657,7510000.0
2009-05-08 09:29:00,4.35147,4.35147,4.34157,4.34475,6010000.0
2009-05-08 09:30:00,4.34474,4.35016,4.34106,4.34106,8260000.0
2009-05-08 09:31:00,4.34675,4.35576,4.34415,4.34415,6760000.0
2009-05-08 09:32:00,4.35076,4.35192,4.34183,4.3423,6750000.0
2009-05-08 09:33:00,4.34749,4.3515,4.34694,4.34712,5250000.0
2009-05-08 09:34:00,4.35023,4.35045,4.34192,4.34957,7880000.0
2009-05-08 09:35:00,4.34163,4.35119,4.33995,4.34368,6760000.0
2009-05-08 09:36:00,4.347,4.3534,4.34564,4.35212,4880000.0
2009-05-08 09:37:00,4.35453,4.35453,4.34636,4.34636,6380000.0
2009-05-08 09:38:00,4.35094,4.3564,4.35005,4.3554,4510000.0
2009-05-08 09:39:00,4.35321,4.35643,4.35059,4.35643,6380000.0
2009-05-08 09:40:00,4.35634,4.35737,4.34662,4.35567,7890000.0
2009-05-08 09:41:00,4.35556,4.35695,4.347,4.35695,4890000.0
2009-05-08 09:42:00,4.35601,4.35601,4.34829,4.3507,5250000.0
2009-05-08 09:43:00,4.35566,4.35625,4.3475,4.35319,6010000.0
2009-05-08 09:44:00,4.35248,4.35571,4.34991,4.35505,6750000.0
2009-05-08 09:45:00,4.35719,4.35719,4.34914,4.35179,6000000.0
2009-05-08 09:46:00,4.35208,4.35872,4.35208,4.35437,5250000.0
2009-05-08 09:47:00,4.35062,4.35539,4.34735,4.34735,5630000.0
2009-05-08 09:48:00,4.35096,4.35624,4.35096,4.3547,5250000.0
2009-05-08 09:49:00,4.35913,4.3656,4.35169,4.3635,6380000.0
2009-05-08 09:50:00,4.35851,4.36384,4.35503,4.36135,11260000.0
2009-05-08 09:51:00,4.36074,4.36163,4.35604,4.35932,5250000.0
2009-05-08 09:52:00,4.34912,4.35911,4.34912,4.35791,9390000.0
2009-05-08 09:53:00,4.35637,4.35852,4.34912,4.35701,10510000.0
2009-05-08 09:54:00,4.35344,4.3585,4.35344,4.3585,5260000.0
2009-05-08 09:55:00,4.35997,4.35997,4.34888,4.35824,4500000.0
2009-05-08 09:56:00,4.35709,4.35821,4.35293,4.35785,5640000.0
2009-05-08 09:57:00,4.35512,4.35753,4.34739,4.35675,6750000.0
2009-05-08 09:58:00,4.35559,4.35757,4.35559,4.35595,3380000.0
2009-05-08 09:59:00,4.35651,4.35651,4.34548,4.35111,8270000.0
2009-05-08 10:00:00,4.35192,4.35619,4.34694,4.34908,9750000.0
2009-05-08 10:01:00,4.35183,4.35732,4.34668,4.35058,12760000.0
2009-05-08 10:02:00,4.34183,4.35495,4.34183,4.35397,10880000.0
2009-05-08 10:03:00,4.34831,4.35424,4.34421,4.35424,4880000.0
2009-05-08 10:04:00,4.35238,4.35382,4.34284,4.34912,7510000.0
2009-05-08 10:05:00,4.35391,4.35391,4.34585,4.34706,7130000.0
2009-05-08 10:06:00,4.35196,4.35216,4.3415,4.35017,9390000.0
2009-05-08 10:07:00,4.35099,4.35101,4.34088,4.34853,6010000.0
2009-05-08 10:08:00,4.34577,4.34916,4.34408,4.34841,5630000.0
2009-05-08 10:09:00,4.34729,4.34912,4.34602,4.34852,6380000.0
2009-05-08 10:10:00,4.34922,4.35312,4.34705,4.34972,9380000.0
2009-05-08 10:11:00,4.35324,4.35586,4.3449,4.35554,4510000.0
2009-05-08 10:12:00,4.35318,4.35655,4.34587,4.35147,6010000.0
2009-05-08 10:13:00,4.35387,4.36116,4.35107,4.35879,9020000.0
2009-05-08 10:14:00,4.35276,4.35817,4.34919,4.35283,10880000.0
2009-05-08 10:15:00,4.35163,4.35629,4.34959,4.35629,7500000.0
2009-05-08 10:16:00,4.34668,4.35709,4.34668,4.34702,9760000.0
2009-05-08 10:17:00,4.35498,4.35498,4.35044,4.35458,4880000.0
2009-05-08 10:18:00,4.35415,4.35415,4.34709,4.35238,6760000.0
2009-05-08 10:19:00,4.35158,4.35158,4.33893,4.34727,8250000.0
2009-05-08 10:20:00,4.35492,4.35735,4.35202,4.35202,6010000.0
2009-05-08 10:21:00,4.35357,4.35357,4.34848,4.3527,5250000.0
2009-05-08 10:22:00,4.35305,4.35934,4.35305,4.35398,6380000.0
2009-05-08 10:23:00,4.35758,4.35758,4.34676,4.35606,5260000.0
2009-05-08 10:24:00,4.35507,4.35547,4.34893,4.35491,7500000.0
2009-05-08 10:25:00,4.35397,4.35514,4.34421,4.34789,5640000.0
2009-05-08 10:26:00,4.35669,4.35787,4.34834,4.35488,5630000.0
2009-05-08 10:27:00,4.34515,4.35743,4.34515,4.34744,4510000.0
2009-05-08 10:28:00,4.35552,4.35552,4.34912,4.35254,9390000.0
2009-05-08 10:29:00,4.35534,4.35639,4.34617,4.35452,7880000.0
2009-05-08 10:30:00,4.35124,4.35717,4.34612,4.34612,10130000.0
2009-05-08 10:31:00,4.35109,4.35273,4.34718,4.35055,9390000.0
2009-05-08 10:32:00,4.35445,4.35474,4.34442,4.34945,10140000.0
2009-05-08 10:33:00,4.35364,4.35364,4.34566,4.35236,8260000.0
2009-05-08 10:34:00,4.35096,4.3549,4.34988,4.35192,6380000.0
2009-05-08 10:35:00,4.35246,4.35253,4.34225,4.34964,7890000.0
2009-05-08 10:36:00,4.34728,4.3508,4.3443,4.34721,6010000.0
2009-05-08 10:37:00,4.34999,4.34999,4.34168,4.34518,8260000.0
2009-05-08 10:38:00,4.34449,4.34513,4.33464,4.33871,7130000.0
2009-05-08 10:39:00,4.34127,4.34534,4.33906,4.34534,7140000.0
2009-05-08 10:40:00,4.34306,4.34547,4.3383,4.3383,6000000.0
2009-05-08 10:41:00,4.34257,4.34274,4.33307,4.34101,9000000.0
2009-05-08 10:42:00,4.34497,4.3457,4.33411,4.33727,6750000.0
2009-05-08 10:43:00,4.34434,4.34692,4.34279,4.34354,5250000.0
2009-05-08 10:44:00,4.34868,4.35085,4.34251,4.34629,9010000.0
2009-05-08 10:45:00,4.34404,4.349,4.3434,4.34424,6000000.0
2009-05-08 10:46:00,4.34601,4.34862,4.33664,4.34781,7130000.0
2009-05-08 10:47:00,4.34682,4.34689,4.33737,4.34413,9000000.0
2009-05-08 10:48:00,4.34001,4.34152,4.33516,4.33678,7880000.0
2009-05-08 10:49:00,4.34274,4.34984,4.34253,4.34586,6390000.0
2009-05-08 10:50:00,4.34068,4.34691,4.33554,4.34407,6380000.0
2009-05-08 10:52:00,4.34236,4.34725,4.34016,4.34613,7880000.0
2009-05-08 10:53:00,4.34057,4.34856,4.34057,4.34548,5260000.0
2009-05-08 10:54:00,4.3413,4.347,4.34064,4.34629,6380000.0
2009-05-08 10:55:00,4.34766,4.34885,4.34342,4.34683,8250000.0
2009-05-08 10:56:00,4.34493,4.34606,4.33899,4.3457,8260000.0
2009-05-08 10:57:00,4.33841,4.34846,4.33841,4.34682,3770000.0
2009-05-08 10:58:00,4.33872,4.34683,4.33872,4.34122,6000000.0
2009-05-08 10:59:00,4.34298,4.34298,4.33396,4.34043,5260000.0
2009-05-08 11:00:00,4.34513,4.34513,4.33582,4.34168,6760000.0
2009-05-08 11:01:00,4.33751,4.34128,4.32977,4.34128,6010000.0
2009-05-08 11:02:00,4.34369,4.34369,4.33742,4.34225,4880000.0
2009-05-08 11:03:00,4.34284,4.34578,4.33268,4.33268,8640000.0
2009-05-08 11:04:00,4.33712,4.34509,4.33712,4.34133,10510000.0
2009-05-08 11:05:00,4.33207,4.34471,4.33207,4.34021,6000000.0
2009-05-08 11:06:00,4.33618,4.34488,4.33618,4.34299,9380000.0
2009-05-08 11:07:00,4.3399,4.34431,4.33407,4.3397,5260000.0
2009-05-08 11:08:00,4.34533,4.34533,4.33188,4.34335,8640000.0
2009-05-08 11:09:00,4.33455,4.34345,4.33455,4.33625,5250000.0
2009-05-08 11:10:00,4.34357,4.34357,4.33682,4.33682,5630000.0
2009-05-08 11:11:00,4.34081,4.34094,4.33042,4.33852,6750000.0
2009-05-08 11:12:00,4.34165,4.34165,4.3352,4.3352,5260000.0
2009-05-08 11:13:00,4.33357,4.33976,4.33357,4.3378,7500000.0
2009-05-08 11:14:00,4.33131,4.33806,4.32613,4.33806,6380000.0
2009-05-08 11:15:00,4.33608,4.34144,4.33107,4.33349,6010000.0
2009-05-08 11:16:00,4.34243,4.34243,4.33419,4.33874,7130000.0
2009-05-08 11:17:00,4.33344,4.33852,4.33151,4.33776,6010000.0
2009-05-08 11:18:00,4.3391,4.34329,4.33804,4.33804,7130000.0
2009-05-08 11:19:00,4.34301,4.34467,4.33828,4.34164,5260000.0
2009-05-08 11:20:00,4.34586,4.34857,4.34208,4.34208,7500000.0
2009-05-08 11:21:00,4.34815,4.34815,4.33778,4.34203,7890000.0
2009-05-08 11:22:00,4.34718,4.34751,4.34014,4.34672,8260000.0
2009-05-08 11:23:00,4.34153,4.34905,4.3396,4.3396,7500000.0
2009-05-08 11:24:00,4.3491,4.3491,4.3389,4.3475,11260000.0
2009-05-08 11:25:00,4.34814,4.34837,4.34066,4.34075,6380000.0
2009-05-08 11:26:00,4.3479,4.34967,4.34066,4.34893,5630000.0
2009-05-08 11:27:00,4.34714,4.34836,4.34453,4.34672,4880000.0
2009-05-08 11:28:00,4.34548,4.35015,4.34548,4.34863,6750000.0
2009-05-08 11:29:00,4.34806,4.34806,4.34097,4.342,6760000.0
2009-05-08 11:30:00,4.34258,4.34716,4.33991,4.34169,6750000.0
2009-05-08 11:31:00,4.34754,4.34837,4.34204,4.3482,7880000.0
2009-05-08 11:32:00,4.34393,4.34545,4.33813,4.34545,4880000.0
2009-05-08 11:33:00,4.34796,4.35546,4.34069,4.34069,10130000.0
2009-05-08 11:34:00,4.34566,4.35008,4.34463,4.34673,6010000.0
2009-05-08 11:35:00,4.34258,4.35248,4.34258,4.34608,11260000.0
2009-05-08 11:36:00,4.34687,4.35193,4.34163,4.35103,9010000.0
2009-05-08 11:37:00,4.35328,4.35328,4.3377,4.35077,7880000.0
2009-05-08 11:38:00,4.34477,4.34852,4.33912,4.34852,8260000.0
2009-05-08 11:39:00,4.3489,4.34936,4.34012,4.3425,7140000.0
2009-05-08 11:40:00,4.3507,4.35222,4.34548,4.35163,5630000.0
2009-05-08 11:41:00,4.34736,4.34852,4.33912,4.34852,8260000.0
2009-05-08 11:42:00,4.35249,4.35249,4.3468,4.34947,5250000.0
2009-05-08 11:44:00,4.35134,4.35451,4.34507,4.35241,6750000.0
2009-05-08 11:45:00,4.3513,4.3513,4.34503,4.34708,9010000.0
2009-05-08 11:46:00,4.33985,4.35001,4.33952,4.34525,13130000.0
2009-05-08 11:47:00,4.35081,4.35274,4.34835,4.35187,7510000.0
2009-05-08 11:48:00,4.34798,4.34852,4.34183,4.34852,5250000.0
2009-05-08 11:49:00,4.34477,4.34852,4.33912,4.34817,7130000.0
2009-05-08 11:50:00,4.34923,4.35137,4.34489,4.35062,6750000.0
2009-05-08 11:51:00,4.3519,4.3519,4.34152,4.35136,8250000.0
2009-05-08 11:52:00,4.34939,4.35308,4.34352,4.35186,8250000.0
2009-05-08 11:53:00,4.34707,4.35235,4.34664,4.35226,7150000.0
2009-05-08 11:54:00,4.35349,4.35349,4.34574,4.34574,5630000.0
2009-05-08 11:55:00,4.35239,4.35239,4.33934,4.35053,10130000.0
2009-05-08 11:56:00,4.34878,4.3505,4.34878,4.34975,4880000.0
2009-05-08 11:57:00,4.35148,4.35348,4.34748,4.34774,9760000.0
2009-05-08 11:58:00,4.35161,4.35161,4.34259,4.34938,8250000.0
2009-05-08 11:59:00,4.35193,4.35193,4.34237,4.35182,5630000.0
2009-05-08 12:00:00,4.3526,4.3531,4.34639,4.35185,7500000.0
2009-05-08 12:01:00,4.34601,4.35153,4.34558,4.34558,4510000.0
2009-05-08 12:02:00,4.34768,4.35274,4.347,4.35187,5250000.0
2009-05-08 12:03:00,4.3494,4.35489,4.34633,4.3516,6750000.0
2009-05-08 12:04:00,4.34953,4.35426,4.34788,4.35221,6750000.0
2009-05-08 12:05:00,4.35401,4.35437,4.34383,4.35262,5250000.0
2009-05-08 12:06:00,4.35161,4.3528,4.34319,4.34319,8630000.0
2009-05-08 12:07:00,4.35207,4.35547,4.34432,4.34923,5250000.0
2009-05-08 12:08:00,4.34932,4.3582,4.34648,4.35666,7510000.0
2009-05-08 12:09:00,4.35936,4.36074,4.35087,4.35972,6760000.0
2009-05-08 12:10:00,4.35079,4.36506,4.35079,4.36212,11630000.0
2009-05-08 12:11:00,4.3611,4.3611,4.35037,4.35954,10510000.0
2009-05-08 12:12:00,4.35571,4.35914,4.35349,4.35795,6750000.0
2009-05-08 12:13:00,4.35429,4.36064,4.35429,4.36064,6000000.0
2009-05-08 12:14:00,4.35901,4.36297,4.35368,4.35368,5250000.0
2009-05-08 12:15:00,4.3568,4.36387,4.35603,4.36188,5250000.0
2009-05-08 12:16:00,4.35791,4.36235,4.3551,4.35957,8630000.0
2009-05-08 12:17:00,4.35992,4.36664,4.35992,4.36591,6750000.0
2009-05-08 12:18:00,4.36503,4.36655,4.35684,4.36125,8260000.0
2009-05-08 12:19:00,4.35892,4.36839,4.35712,4.35829,5630000.0
2009-05-08 12:20:00,4.35939,4.36781,4.35861,4.35919,7510000.0
2009-05-08 12:21:00,4.35998,4.36598,4.35566,4.36432,7510000.0
2009-05-08 12:22:00,4.36621,4.3671,4.35755,4.3671,4890000.0
2009-05-08 12:23:00,4.35577,4.36671,4.35577,4.36511,6000000.0
2009-05-08 12:24:00,4.36613,4.36826,4.35698,4.36739,7880000.0
2009-05-08 12:25:00,4.36601,4.36601,4.35253,4.36106,7130000.0
2009-05-08 12:26:00,4.35724,4.36683,4.35671,4.36181,9770000.0
2009-05-08 12:27:00,4.35903,4.3655,4.35538,4.36411,6390000.0
2009-05-08 12:28:00,4.36689,4.36689,4.3592,4.36348,8250000.0
2009-05-08 12:29:00,4.36731,4.36731,4.35617,4.35982,7500000.0
2009-05-08 12:30:00,4.35628,4.36036,4.34989,4.35825,10880000.0
2009-05-08 12:31:00,4.35554,4.363,4.35554,4.36163,8640000.0
2009-05-08 12:32:00,4.35956,4.3606,4.35046,4.35773,12390000.0
2009-05-08 12:33:00,4.35491,4.35844,4.35341,4.35792,8260000.0
2009-05-08 12:34:00,4.35263,4.35915,4.34922,4.34922,5630000.0
2009-05-08 12:35:00,4.35957,4.35957,4.34674,4.3543,7130000.0
2009-05-08 12:36:00,4.35906,4.35976,4.34839,4.35805,7130000.0
2009-05-08 12:37:00,4.35722,4.36432,4.35007,4.35007,7880000.0
2009-05-08 12:38:00,4.36263,4.36451,4.35699,4.35846,7500000.0
2009-05-08 12:39:00,4.36301,4.36329,4.35707,4.36013,4880000.0
2009-05-08 12:40:00,4.36512,4.36646,4.35572,4.36646,8630000.0
2009-05-08 12:41:00,4.36124,4.36436,4.35747,4.35747,7880000.0
2009-05-08 12:42:00,4.36446,4.36579,4.36056,4.36569,6000000.0
2009-05-08 12:43:00,4.36359,4.36389,4.35766,4.36185,8260000.0
2009-05-08 12:45:00,4.35553,4.36394,4.35252,4.361,4880000.0
2009-05-08 12:46:00,4.35532,4.36267,4.35224,4.35582,6380000.0
2009-05-08 12:47:00,4.35803,4.36203,4.35622,4.36026,5640000.0
2009-05-08 12:48:00,4.35505,4.35672,4.34401,4.34929,10500000.0
2009-05-08 12:49:00,4.35591,4.35674,4.34983,4.34983,9010000.0
2009-05-08 12:50:00,4.35565,4.35812,4.34834,4.35287,8250000.0
2009-05-08 12:51:00,4.34704,4.35625,4.34704,4.35102,9010000.0
2009-05-08 12:52:00,4.35441,4.35625,4.346,4.35516,5250000.0
2009-05-08 12:53:00,4.35383,4.35458,4.34732,4.35299,5630000.0
2009-05-08 12:54:00,4.35498,4.35711,4.34958,4.35375,7140000.0
2009-05-08 12:55:00,4.35041,4.35291,4.34218,4.34846,6380000.0
2009-05-08 12:56:00,4.35454,4.35454,4.34787,4.35228,13130000.0
2009-05-08 12:57:00,4.35438,4.3549,4.34502,4.34502,7510000.0
2009-05-08 12:58:00,4.35037,4.35545,4.34819,4.35402,6750000.0
2009-05-08 12:59:00,4.35174,4.35443,4.34922,4.35443,6390000.0
2009-05-08 13:00:00,4.3492,4.35416,4.34267,4.34852,11640000.0
2009-05-08 13:01:00,4.34275,4.3501,4.34275,4.3478,6380000.0
2009-05-08 13:02:00,4.35014,4.35014,4.33855,4.3436,6750000.0
2009-05-08 13:03:00,4.34717,4.34943,4.34374,4.34855,5640000.0
2009-05-08 13:04:00,4.34891,4.34891,4.33334,4.34556,8630000.0
2009-05-08 13:05:00,4.34693,4.3473,4.34007,4.34493,9760000.0
2009-05-08 13:06:00,4.34406,4.34458,4.33977,4.34458,7880000.0
2009-05-08 13:07:00,4.33983,4.34318,4.33683,4.33957,6000000.0
2009-05-08 13:08:00,4.34401,4.34506,4.33986,4.33986,9760000.0
2009-05-08 13:09:00,4.34424,4.34565,4.33552,4.34565,7880000.0
2009-05-08 13:10:00,4.34004,4.34379,4.3321,4.33794,7880000.0
2009-05-08 13:11:00,4.34474,4.34574,4.33913,4.34251,10140000.0
2009-05-08 13:12:00,4.33996,4.34442,4.33295,4.34157,6760000.0
2009-05-08 13:13:00,4.34294,4.34327,4.33518,4.34327,6000000.0
2009-05-08 13:14:00,4.33892,4.34457,4.33507,4.338,7500000.0
2009-05-08 13:15:00,4.34325,4.34325,4.34166,4.34192,5250000.0
2009-05-08 13:16:00,4.33776,4.34348,4.33227,4.33563,7130000.0
2009-05-08 13:17:00,4.33191,4.34342,4.33191,4.34339,5630000.0
2009-05-08 13:18:00,4.3384,4.34447,4.33184,4.34355,6010000.0
2009-05-08 13:19:00,4.33899,4.34497,4.33285,4.33285,6380000.0
2009-05-08 13:20:00,4.34536,4.34536,4.33303,4.3426,6000000.0
2009-05-08 13:21:00,4.34055,4.34761,4.33722,4.33722,7500000.0
2009-05-08 13:22:00,4.34329,4.34723,4.341,4.34524,5630000.0
2009-05-08 13:23:00,4.34162,4.34794,4.33803,4.34341,6010000.0
2009-05-08 13:24:00,4.34292,4.34526,4.33648,4.34455,4530000.0
2009-05-08 13:25:00,4.34098,4.34334,4.33416,4.34256,4150000.0
2009-05-08 13:26:00,4.34272,4.34355,4.33677,4.34283,8250000.0
2009-05-08 13:27:00,4.34023,4.34299,4.34006,4.34295,5250000.0
2009-05-08 13:28:00,4.34304,4.34352,4.33843,4.34341,5260000.0
2009-05-08 13:29:00,4.33955,4.34441,4.33464,4.33972,7510000.0
2009-05-08 13:30:00,4.34251,4.34483,4.3358,4.34483,12380000.0
2009-05-08 13:31:00,4.33943,4.34376,4.33827,4.34006,4880000.0
2009-05-08 13:32:00,4.33918,4.34167,4.33261,4.34167,8630000.0
2009-05-08 13:33:00,4.34166,4.34319,4.33453,4.3413,10140000.0
2009-05-08 13:34:00,4.33773,4.34394,4.33438,4.33855,9010000.0
2009-05-08 13:35:00,4.34152,4.34364,4.33413,4.34281,8260000.0
2009-05-08 13:36:00,4.33818,4.34291,4.33629,4.33924,8260000.0
2009-05-08 13:37:00,4.33012,4.34032,4.33012,4.33444,8640000.0
2009-05-08 13:38:00,4.3361,4.34174,4.33118,4.33735,7500000.0
2009-05-08 13:39:00,4.34324,4.34324,4.33708,4.34272,9390000.0
2009-05-08 13:40:00,4.34308,4.34418,4.3383,4.34037,7880000.0
2009-05-08 13:41:00,4.34054,4.3434,4.33805,4.34149,5630000.0
2009-05-08 13:43:00,4.34101,4.34107,4.33544,4.33564,6750000.0
2009-05-08 13:44:00,4.34005,4.34057,4.33519,4.33519,7510000.0
2009-05-08 13:45:00,4.3438,4.3438,4.33545,4.34123,7130000.0
2009-05-08 13:46:00,4.33924,4.34313,4.33704,4.34159,5630000.0
2009-05-08 13:47:00,4.34265,4.34342,4.33402,4.34342,7130000.0
2009-05-08 13:48:00,4.34337,4.34392,4.33273,4.34272,9380000.0
2009-05-08 13:49:00,4.34078,4.34352,4.33272,4.33901,9380000.0
2009-05-08 13:50:00,4.34279,4.34546,4.3393,4.34241,7140000.0
2009-05-08 13:51:00,4.33693,4.34584,4.33693,4.34584,7880000.0
2009-05-08 13:52:00,4.34055,4.34456,4.33967,4.33999,6380000.0
2009-05-08 13:53:00,4.3454,4.3454,4.33495,4.34306,8250000.0
2009-05-08 13:54:00,4.33953,4.34505,4.33953,4.34376,7130000.0
2009-05-08 13:55:00,4.34405,4.34603,4.33914,4.34271,9390000.0
2009-05-08 13:56:00,4.33877,4.34418,4.33648,4.34291,7500000.0
2009-05-08 13:57:00,4.34252,4.34252,4.33312,4.33703,9380000.0
2009-05-08 13:58:00,4.3394,4.34495,4.33498,4.33855,10130000.0
2009-05-08 13:59:00,4.34367,4.34367,4.33066,4.34364,10510000.0
2009-05-08 14:00:00,4.34658,4.34871,4.3359,4.34451,7500000.0
2009-05-08 14:01:00,4.34897,4.34897,4.34087,4.34141,5630000.0
2009-05-08 14:02:00,4.33711,4.3477,4.33711,4.34563,4510000.0
2009-05-08 14:03:00,4.33927,4.3496,4.33887,4.34833,6380000.0
2009-05-08 14:04:00,4.34627,4.35052,4.33858,4.34373,6010000.0
2009-05-08 14:05:00,4.35003,4.35164,4.3369,4.34729,10130000.0
2009-05-08 14:06:00,4.34147,4.34794,4.33826,4.34718,10130000.0
2009-05-08 14:07:00,4.34554,4.34709,4.33977,4.34026,4880000.0
2009-05-08 14:08:00,4.34579,4.34579,4.33623,4.34397,6000000.0
2009-05-08 14:09:00,4.34485,4.345,4.33888,4.33974,5260000.0
2009-05-08 14:10:00,4.34041,4.34684,4.33572,4.33855,9760000.0
2009-05-08 14:11:00,4.34185,4.34308,4.33128,4.34308,6380000.0
2009-05-08 14:12:00,4.34091,4.34154,4.33207,4.33955,4880000.0
2009-05-08 14:13:00,4.34009,4.34218,4.33618,4.34157,6000000.0
2009-05-08 14:14:00,4.33237,4.3439,4.33237,4.34071,7130000.0
2009-05-08 14:15:00,4.34025,4.34474,4.33487,4.34474,5250000.0
2009-05-08 14:16:00,4.3432,4.34468,4.33912,4.33912,4890000.0
2009-05-08 14:18:00,4.34076,4.34388,4.33542,4.34388,4880000.0
2009-05-08 14:19:00,4.34221,4.34595,4.33456,4.34561,6750000.0
2009-05-08 14:20:00,4.34622,4.34684,4.34104,4.34605,5250000.0
2009-05-08 14:21:00,4.34635,4.3475,4.3384,4.34546,7130000.0
2009-05-08 14:22:00,4.34537,4.35187,4.34537,4.34676,8250000.0
2009-05-08 14:23:00,4.3492,4.35165,4.34202,4.35088,7510000.0
2009-05-08 14:24:00,4.34861,4.35148,4.34553,4.35071,8250000.0
2009-05-08 14:25:00,4.34575,4.35041,4.3376,4.35041,7880000.0
2009-05-08 14:26:00,4.34913,4.34924,4.33991,4.34441,6000000.0
2009-05-08 14:27:00,4.34866,4.35142,4.34119,4.34823,7880000.0
2009-05-08 14:28:00,4.34459,4.35101,4.33964,4.34921,9390000.0
2009-05-08 14:29:00,4.34902,4.35252,4.33757,4.34858,9380000.0
2009-05-08 14:30:00,4.35008,4.35008,4.34101,4.34494,6760000.0
2009-05-08 14:31:00,4.34219,4.3476,4.33835,4.34453,7880000.0
2009-05-08 14:32:00,4.34765,4.35735,4.34649,4.34883,10130000.0
2009-05-08 14:33:00,4.3515,4.3544,4.34274,4.34547,7510000.0
2009-05-08 14:34:00,4.347,4.35275,4.34583,4.34681,9750000.0
2009-05-08 14:35:00,4.3445,4.34663,4.33973,4.34595,8250000.0
2009-05-08 14:36:00,4.34591,4.34645,4.34012,4.34633,5630000.0
2009-05-08 14:37:00,4.34546,4.34546,4.33524,4.3409,7130000.0
2009-05-08 14:38:00,4.34618,4.35015,4.3368,4.3475,7130000.0
2009-05-08 14:39:00,4.34276,4.34635,4.3416,4.3416,6750000.0
2009-05-08 14:40:00,4.34157,4.34662,4.33992,4.34241,5260000.0
2009-05-08 14:41:00,4.34158,4.34653,4.33994,4.34159,4880000.0
2009-05-08 14:42:00,4.3407,4.34594,4.33504,4.34435,6750000.0
2009-05-08 14:43:00,4.34338,4.34686,4.34211,4.34211,6000000.0
2009-05-08 14:45:00,4.3459,4.34728,4.34358,4.34706,7130000.0
2009-05-08 14:46:00,4.34375,4.34631,4.33431,4.34482,7510000.0
2009-05-08 14:47:00,4.34463,4.35055,4.33903,4.34617,7500000.0
2009-05-08 14:48:00,4.34973,4.35035,4.34565,4.3464,5630000.0
2009-05-08 14:49:00,4.349,4.349,4.33926,4.34549,4510000.0
2009-05-08 14:50:00,4.34016,4.34507,4.33239,4.33297,5260000.0
2009-05-08 14:51:00,4.3415,4.34568,4.33952,4.34057,6380000.0
2009-05-08 14:52:00,4.34155,4.34753,4.33994,4.3463,7500000.0
2009-05-08 14:53:00,4.34735,4.34899,4.33963,4.34236,10130000.0
2009-05-08 14:54:00,4.34432,4.34504,4.33942,4.34362,7130000.0
2009-05-08 14:55:00,4.34193,4.34427,4.32997,4.33694,9010000.0
2009-05-08 14:56:00,4.33824,4.3414,4.3314,4.3414,9380000.0
2009-05-08 14:57:00,4.33664,4.33925,4.33103,4.33743,9760000.0
2009-05-08 14:58:00,4.33935,4.34572,4.33774,4.34559,12380000.0
2009-05-08 14:59:00,4.34303,4.34303,4.33615,4.34047,5250000.0
2009-05-08 15:00:00,4.3434,4.34533,4.33222,4.34533,8260000.0
2009-05-08 15:01:00,4.33647,4.34515,4.33647,4.34515,6000000.0
2009-05-08 15:02:00,4.34021,4.34669,4.33925,4.34669,10130000.0
2009-05-08 15:03:00,4.34258,4.34793,4.34173,4.34173,6000000.0
2009-05-08 15:04:00,4.34741,4.34798,4.34009,4.34415,4890000.0
2009-05-08 15:05:00,4.34595,4.34661,4.33637,4.34497,5640000.0
2009-05-08 15:06:00,4.34412,4.34955,4.3434,4.34782,5250000.0
2009-05-08 15:07:00,4.35132,4.35132,4.34355,4.34977,7880000.0
2009-05-08 15:08:00,4.35052,4.35087,4.34685,4.34966,5250000.0
2009-05-08 15:09:00,4.34468,4.349,4.33884,4.34847,8260000.0
2009-05-08 15:10:00,4.34519,4.35013,4.34061,4.34687,7500000.0
2009-05-08 15:11:00,4.33594,4.34781,4.33594,4.34757,7500000.0
2009-05-08 15:12:00,4.34756,4.35052,4.34436,4.34597,8250000.0
2009-05-08 15:13:00,4.34833,4.34948,4.34459,4.34948,7510000.0
2009-05-08 15:14:00,4.34378,4.34909,4.34378,4.34829,5250000.0
2009-05-08 15:15:00,4.35091,4.35091,4.33963,4.35023,8630000.0
2009-05-08 15:16:00,4.34942,4.34996,4.33978,4.34651,8640000.0
2009-05-08 15:17:00,4.34457,4.35033,4.34457,4.34601,4880000.0
2009-05-08 15:18:00,4.34955,4.35087,4.34832,4.34961,6000000.0
2009-05-08 15:19:00,4.34694,4.34938,4.34408,4.34631,6760000.0
2009-05-08 15:20:00,4.34505,4.34971,4.33741,4.34971,11640000.0
2009-05-08 15:21:00,4.34889,4.34987,4.34227,4.34944,5630000.0
2009-05-08 15:22:00,4.3464,4.34972,4.34221,4.34972,4510000.0
2009-05-08 15:23:00,4.35054,4.35081,4.34489,4.34599,5630000.0
2009-05-08 15:24:00,4.34676,4.35316,4.34368,4.35252,6750000.0
2009-05-08 15:25:00,4.34879,4.3525,4.34537,4.34828,7130000.0
2009-05-08 15:26:00,4.34924,4.35365,4.34717,4.34717,4880000.0
2009-05-08 15:27:00,4.35042,4.35263,4.3489,4.35175,6000000.0
2009-05-08 15:28:00,4.35163,4.35795,4.34662,4.35686,4880000.0
2009-05-08 15:29:00,4.35825,4.35868,4.34528,4.35839,12000000.0
2009-05-08 15:30:00,4.3583,4.3583,4.35056,4.35277,7130000.0
2009-05-08 15:31:00,4.35055,4.35795,4.35,4.35793,4880000.0
2009-05-08 15:32:00,4.35774,4.35774,4.35046,4.35046,8260000.0
2009-05-08 15:33:00,4.35615,4.35968,4.35356,4.3583,8260000.0
2009-05-08 15:34:00,4.35939,4.35939,4.35115,4.35115,4890000.0
2009-05-08 15:35:00,4.35528,4.3617,4.35132,4.35946,6750000.0
2009-05-08 15:36:00,4.35248,4.35758,4.35135,4.35709,7500000.0
2009-05-08 15:37:00,4.35819,4.35982,4.35246,4.35762,10880000.0
2009-05-08 15:38:00,4.3577,4.35916,4.35134,4.35134,9000000.0
2009-05-08 15:39:00,4.35435,4.36146,4.35435,4.36146,4880000.0
2009-05-08 15:40:00,4.35974,4.35974,4.34835,4.35849,5250000.0
2009-05-08 15:41:00,4.35658,4.35811,4.35195,4.35757,9760000.0
2009-05-08 15:42:00,4.35915,4.35966,4.35295,4.35419,4880000.0
2009-05-08 15:43:00,4.3559,4.35876,4.35224,4.35867,6750000.0
2009-05-08 15:44:00,4.35933,4.35975,4.35052,4.35938,11250000.0
2009-05-08 15:45:00,4.36225,4.36225,4.34703,4.35905,7880000.0
2009-05-08 15:46:00,4.36032,4.36032,4.35295,4.35814,5630000.0
2009-05-08 15:47:00,4.35962,4.36001,4.35528,4.35921,6760000.0
2009-05-08 15:48:00,4.35728,4.35814,4.35208,4.35571,7130000.0
2009-05-08 15:49:00,4.35481,4.35676,4.3476,4.35256,7500000.0
2009-05-08 15:50:00,4.34926,4.35673,4.34749,4.35673,9000000.0
2009-05-08 15:51:00,4.35053,4.35723,4.35044,4.35512,5630000.0
2009-05-08 15:52:00,4.35473,4.35851,4.35473,4.35539,5260000.0
2009-05-08 15:53:00,4.35756,4.35891,4.35291,4.35786,6750000.0
2009-05-08 15:54:00,4.35692,4.35834,4.35173,4.35706,7130000.0
2009-05-08 15:55:00,4.35562,4.3571,4.35128,4.35214,10130000.0
2009-05-08 15:56:00,4.35753,4.35753,4.34268,4.35065,6380000.0
2009-05-08 15:57:00,4.35505,4.36011,4.34914,4.34914,7500000.0
2009-05-08 15:58:00,4.35255,4.35781,4.35237,4.35781,9000000.0
2009-05-08 15:59:00,4.35355,4.35713,4.35082,4.35449,6380000.0
2009-05-08 16:00:00,4.35332,4.35909,4.35278,4.35716,6750000.0
2009-05-08 16:01:00,4.34855,4.36051,4.34855,4.3489,6380000.0
2009-05-08 16:02:00,4.35706,4.35858,4.35316,4.35361,8250000.0
2009-05-08 16:03:00,4.35659,4.35963,4.35571,4.35963,4880000.0
2009-05-08 16:04:00,4.35752,4.35876,4.35253,4.35642,6750000.0
2009-05-08 16:05:00,4.35534,4.35953,4.35379,4.35923,7130000.0
2009-05-08 16:06:00,4.35834,4.36075,4.35043,4.35043,4880000.0
2009-05-08 16:07:00,4.35466,4.36249,4.35126,4.36135,9020000.0
2009-05-08 16:08:00,4.36223,4.36281,4.35178,4.35204,7510000.0
2009-05-08 16:09:00,4.35971,4.36221,4.35236,4.35708,6000000.0
2009-05-08 16:10:00,4.36139,4.36381,4.35667,4.36012,5260000.0
2009-05-08 16:11:00,4.35946,4.36876,4.35399,4.36876,9000000.0
2009-05-08 16:12:00,4.36591,4.36772,4.3598,4.36772,8630000.0
2009-05-08 16:13:00,4.36735,4.36867,4.3613,4.3649,5250000.0
2009-05-08 16:14:00,4.36593,4.36923,4.36426,4.36524,6000000.0
2009-05-08 16:15:00,4.36726,4.36949,4.35921,4.36913,6760000.0
2009-05-08 16:16:00,4.36128,4.36715,4.3597,4.36148,6000000.0
2009-05-08 16:17:00,4.36318,4.36715,4.3612,4.3612,6390000.0
2009-05-08 16:18:00,4.36021,4.36448,4.35529,4.36442,7880000.0
2009-05-08 16:19:00,4.36488,4.37157,4.36162,4.36911,9380000.0
2009-05-08 16:20:00,4.37209,4.37209,4.36577,4.37056,4880000.0
2009-05-08 16:21:00,4.36988,4.37315,4.3611,4.36701,6000000.0
2009-05-08 16:22:00,4.36914,4.36914,4.36242,4.3661,6750000.0
2009-05-08 16:23:00,4.37127,4.37179,4.36598,4.36924,7130000.0
2009-05-08 16:24:00,4.36751,4.36751,4.36047,4.36451,6000000.0
2009-05-08 16:25:00,4.36189,4.36937,4.35887,4.36698,9000000.0
2009-05-08 16:26:00,4.36945,4.36945,4.35971,4.36172,4880000.0
2009-05-08 16:27:00,4.36987,4.36988,4.36209,4.36934,6750000.0
2009-05-08 16:28:00,4.36906,4.36976,4.36393,4.36589,7500000.0
2009-05-08 16:29:00,4.36355,4.36946,4.36132,4.36436,7500000.0
2009-05-08 16:30:00,4.36832,4.37244,4.36258,4.36258,7130000.0
2009-05-08 16:31:00,4.36666,4.36766,4.35589,4.35822,7500000.0
2009-05-08 16:32:00,4.36722,4.36987,4.35602,4.35795,14260000.0
2009-05-08 16:33:00,4.36865,4.36902,4.36347,4.36902,6380000.0
2009-05-08 16:34:00,4.36868,4.36868,4.36483,4.36483,4880000.0
2009-05-08 16:35:00,4.36206,4.36705,4.35608,4.36305,10510000.0
2009-05-08 16:36:00,4.36326,4.36505,4.36084,4.36466,5260000.0
2009-05-08 16:37:00,4.36446,4.36446,4.3515,4.36314,10510000.0
2009-05-08 16:38:00,4.36462,4.3648,4.35525,4.36347,5630000.0
2009-05-08 16:39:00,4.36388,4.36502,4.3536,4.35572,9380000.0
2009-05-08 16:40:00,4.36619,4.36628,4.35542,4.36006,9750000.0
2009-05-08 16:41:00,4.36373,4.36911,4.35763,4.36709,8270000.0
2009-05-08 16:42:00,4.35822,4.36658,4.35392,4.36585,13890000.0
2009-05-08 16:43:00,4.36054,4.36617,4.35769,4.36617,6380000.0
2009-05-08 16:44:00,4.36088,4.36775,4.35987,4.36568,9760000.0
2009-05-08 16:45:00,4.35738,4.36742,4.35628,4.36338,8630000.0
2009-05-08 16:46:00,4.36476,4.36476,4.35287,4.36049,12020000.0
2009-05-08 16:47:00,4.35997,4.36635,4.35813,4.3648,8250000.0
2009-05-08 16:48:00,4.36171,4.36171,4.35483,4.36138,6000000.0
2009-05-08 16:49:00,4.36136,4.36136,4.35516,4.36017,7500000.0
2009-05-08 16:50:00,4.36021,4.36483,4.3556,4.35951,10510000.0
2009-05-08 16:51:00,4.36435,4.36601,4.35948,4.36004,6380000.0
2009-05-08 16:52:00,4.35372,4.36378,4.35372,4.36378,8270000.0
2009-05-08 16:53:00,4.36361,4.36538,4.35947,4.3648,11250000.0
2009-05-08 16:54:00,4.36489,4.36996,4.35802,4.3622,7500000.0
2009-05-08 16:55:00,4.36375,4.36395,4.35826,4.35826,5630000.0
2009-05-08 16:57:00,4.35993,4.36211,4.35622,4.35992,6010000.0
2009-05-08 16:58:00,4.35975,4.36068,4.35513,4.36036,7130000.0
2009-05-08 16:59:00,4.36374,4.36374,4.35049,4.35899,9000000.0
2009-05-08 17:00:00,4.36472,4.36472,4.35349,4.35786,9380000.0
2009-05-08 17:01:00,4.36362,4.36622,4.35601,4.36542,10500000.0
2009-05-08 17:02:00,4.36398,4.36489,4.35527,4.36088,6750000.0
2009-05-08 17:03:00,4.3653,4.3653,4.35399,4.36077,7130000.0
2009-05-08 17:04:00,4.3513,4.36186,4.3513,4.35539,11260000.0
2009-05-08 17:05:00,4.36026,4.36297,4.3565,4.36051,7500000.0
2009-05-08 17:06:00,4.35946,4.36372,4.34938,4.36372,8260000.0
2009-05-08 17:07:00,4.36258,4.36258,4.35343,4.35977,12000000.0
2009-05-08 17:08:00,4.3626,4.36326,4.35712,4.35793,5250000.0
2009-05-08 17:09:00,4.3589,4.36352,4.35556,4.35669,7880000.0
2009-05-08 17:10:00,4.36374,4.36374,4.35397,4.36354,7880000.0
2009-05-08 17:11:00,4.36254,4.36262,4.35163,4.35163,7510000.0
2009-05-08 17:12:00,4.36242,4.36242,4.35176,4.35894,6380000.0
2009-05-08 17:13:00,4.36282,4.36282,4.35169,4.36123,11260000.0
2009-05-08 17:14:00,4.36314,4.36314,4.35579,4.35579,6000000.0
2009-05-08 17:15:00,4.3598,4.36609,4.358,4.35942,6750000.0
2009-05-08 17:16:00,4.36033,4.36455,4.35744,4.36455,8630000.0
2009-05-08 17:17:00,4.36233,4.36414,4.35481,4.36274,10130000.0
2009-05-08 17:18:00,4.36293,4.36293,4.35172,4.35703,8630000.0
2009-05-08 17:19:00,4.35793,4.36396,4.35346,4.3562,7890000.0
2009-05-08 17:20:00,4.36214,4.36214,4.35626,4.36125,5250000.0
2009-05-08 17:21:00,4.35778,4.36295,4.3541,4.36116,4880000.0
2009-05-08 17:22:00,4.36214,4.36214,4.35915,4.35962,4880000.0
2009-05-08 17:24:00,4.35743,4.36349,4.35612,4.358,9390000.0
2009-05-08 17:25:00,4.36225,4.36225,4.3533,4.35778,6760000.0
2009-05-08 17:26:00,4.35648,4.36073,4.35528,4.3569,4880000.0
2009-05-08 17:27:00,4.35793,4.36186,4.34954,4.3529,7510000.0
2009-05-08 17:28:00,4.36252,4.36257,4.35307,4.35312,7500000.0
2009-05-08 17:29:00,4.35923,4.36313,4.3564,4.36073,9380000.0
2009-05-08 17:30:00,4.36113,4.36113,4.35094,4.35383,5630000.0
2009-05-08 17:31:00,4.35943,4.36221,4.35373,4.35542,12010000.0
2009-05-08 17:32:00,4.35989,4.3606,4.3565,4.36035,6750000.0
2009-05-08 17:33:00,4.3592,4.36145,4.35528,4.35528,9760000.0
2009-05-08 17:34:00,4.35698,4.35983,4.35464,4.35479,4880000.0
2009-05-08 17:35:00,4.35903,4.3607,4.35419,4.35494,6020000.0
2009-05-08 17:36:00,4.35691,4.35857,4.34792,4.35288,9010000.0
2009-05-08 17:37:00,4.3591,4.3591,4.35135,4.35281,6000000.0
2009-05-08 17:38:00,4.35787,4.35845,4.3529,4.35833,5260000.0
2009-05-08 17:39:00,4.35559,4.35878,4.34915,4.35394,8640000.0
2009-05-08 17:40:00,4.35587,4.35751,4.3523,4.35744,7500000.0
2009-05-08 17:41:00,4.36072,4.36477,4.35086,4.36477,7890000.0
2009-05-08 17:42:00,4.35632,4.36412,4.35384,4.36412,5260000.0
2009-05-08 17:43:00,4.36498,4.3687,4.36113,4.36113,5630000.0
2009-05-08 17:44:00,4.36782,4.36831,4.36384,4.36767,5640000.0
2009-05-08 17:45:00,4.36429,4.36837,4.36249,4.36249,6000000.0
2009-05-08 17:46:00,4.35606,4.36502,4.35606,4.357,9380000.0
2009-05-08 17:47:00,4.36574,4.36574,4.35396,4.36142,5630000.0
2009-05-08 17:48:00,4.36191,4.36191,4.35119,4.35985,8250000.0
2009-05-08 17:49:00,4.3645,4.3645,4.35553,4.36148,7880000.0
2009-05-08 17:50:00,4.362,4.362,4.35296,4.35376,6000000.0
2009-05-08 17:51:00,4.36164,4.36362,4.35568,4.35934,6380000.0
2009-05-08 17:52:00,4.35242,4.36167,4.35242,4.35773,5260000.0
2009-05-08 17:53:00,4.36146,4.36522,4.3587,4.36309,6010000.0
2009-05-08 17:54:00,4.36611,4.36611,4.35765,4.36433,5640000.0
2009-05-08 17:55:00,4.36419,4.36419,4.35109,4.35109,5630000.0
2009-05-08 17:56:00,4.3639,4.36453,4.35301,4.35953,6380000.0
2009-05-08 17:57:00,4.3558,4.3617,4.35244,4.3617,7510000.0
2009-05-08 17:58:00,4.35323,4.3653,4.35323,4.35766,9010000.0
2009-05-08 17:59:00,4.35579,4.35963,4.35102,4.35534,9000000.0
2009-05-08 18:00:00,4.35283,4.36149,4.35283,4.35839,6000000.0
2009-05-08 18:01:00,4.36144,4.36144,4.35685,4.36104,6000000.0
2009-05-08 18:02:00,4.35956,4.36017,4.35562,4.36016,6380000.0
2009-05-08 18:03:00,4.3603,4.3603,4.34962,4.35555,6750000.0
2009-05-08 18:04:00,4.36126,4.3613,4.35192,4.35598,5250000.0
2009-05-08 18:05:00,4.36052,4.36113,4.35333,4.35985,4510000.0
2009-05-08 18:06:00,4.359,4.36107,4.35286,4.35709,6000000.0
2009-05-08 18:07:00,4.35699,4.35989,4.35266,4.35915,7880000.0
2009-05-08 18:08:00,4.36136,4.36136,4.35192,4.36067,5260000.0
2009-05-08 18:09:00,4.35757,4.35757,4.34789,4.35154,5250000.0
2009-05-08 18:10:00,4.34702,4.3499,4.34084,4.34084,6750000.0
2009-05-08 18:11:00,4.35162,4.35162,4.34222,4.34222,5630000.0
2009-05-08 18:12:00,4.35019,4.35221,4.34458,4.35019,7500000.0
2009-05-08 18:13:00,4.35014,4.35213,4.34661,4.35143,6380000.0
2009-05-08 18:14:00,4.35336,4.35419,4.34706,4.34869,6380000.0
2009-05-08 18:15:00,4.35374,4.35374,4.34263,4.3493,6000000.0
2009-05-08 18:16:00,4.35198,4.35198,4.33891,4.35134,9010000.0
2009-05-08 18:17:00,4.34694,4.35153,4.34222,4.34623,9010000.0
2009-05-08 18:18:00,4.347,4.3534,4.347,4.3534,5250000.0
2009-05-08 18:19:00,4.34761,4.35282,4.34342,4.35206,4510000.0
2009-05-08 18:20:00,4.34815,4.35222,4.34158,4.34733,5250000.0
2009-05-08 18:21:00,4.35139,4.35139,4.34907,4.34907,1500000.0
2009-05-08 18:22:00,4.34409,4.35513,4.34409,4.3526,8250000.0
2009-05-08 18:23:00,4.35408,4.35429,4.34803,4.34933,6010000.0
2009-05-08 18:24:00,4.35268,4.35268,4.34494,4.35161,9380000.0
2009-05-08 18:25:00,4.35208,4.35299,4.34779,4.34779,5250000.0
2009-05-08 18:26:00,4.35357,4.35378,4.34428,4.34437,6380000.0
2009-05-08 18:27:00,4.35373,4.35388,4.34847,4.35388,6380000.0
2009-05-08 18:30:00,4.34979,4.35096,4.34256,4.34476,7500000.0
2009-05-08 18:33:00,4.35157,4.35537,4.34592,4.35534,7510000.0
2009-05-08 18:34:00,4.3439,4.34716,4.33831,4.342,7880000.0
2009-05-08 18:35:00,4.34259,4.3529,4.34243,4.34243,6390000.0
2009-05-08 18:36:00,4.34535,4.34884,4.34178,4.34197,3000000.0
2009-05-08 18:37:00,4.34136,4.3445,4.33168,4.34207,7530000.0
2009-05-08 18:38:00,4.33643,4.34216,4.33001,4.33001,7880000.0
2009-05-08 18:39:00,4.33945,4.33945,4.3294,4.33529,8270000.0
2009-05-08 18:40:00,4.33775,4.33845,4.33046,4.33293,7130000.0
2009-05-08 18:41:00,4.33376,4.33907,4.32927,4.33223,6380000.0
2009-05-08 18:42:00,4.33633,4.33633,4.32751,4.32751,5630000.0
2009-05-08 18:43:00,4.33582,4.33582,4.31972,4.33164,7130000.0
2009-05-08 18:44:00,4.33373,4.33546,4.32562,4.32562,7880000.0
2009-05-08 18:45:00,4.32843,4.34003,4.32843,4.33651,6750000.0
2009-05-08 18:46:00,4.32318,4.33508,4.32318,4.33489,5250000.0
2009-05-08 18:48:00,4.33642,4.34183,4.33061,4.33875,7130000.0
2009-05-08 18:49:00,4.33728,4.34167,4.33265,4.34143,5250000.0
2009-05-08 18:50:00,4.34077,4.34115,4.33504,4.33802,6380000.0
2009-05-08 18:51:00,4.33558,4.34096,4.33096,4.33955,6010000.0
2009-05-08 18:52:00,4.34204,4.34204,4.33678,4.34085,5250000.0
2009-05-08 18:53:00,4.3375,4.34096,4.33525,4.33525,5630000.0
2009-05-08 18:54:00,4.34089,4.34089,4.32834,4.33695,7880000.0
2009-05-08 18:55:00,4.33833,4.3386,4.32873,4.3386,7130000.0
2009-05-08 18:56:00,4.34113,4.3416,4.33488,4.33488,7130000.0
2009-05-08 18:57:00,4.33726,4.34034,4.33323,4.33389,6380000.0
2009-05-08 18:58:00,4.337,4.337,4.33105,4.33289,4510000.0
2009-05-08 18:59:00,4.34128,4.34147,4.33011,4.33757,7130000.0
2009-05-08 19:00:00,4.34077,4.34077,4.33427,4.34001,5630000.0
2009-05-08 19:01:00,4.33786,4.3404,4.33719,4.33832,4880000.0
2009-05-08 19:02:00,4.33851,4.34113,4.33567,4.34063,5630000.0
2009-05-08 19:03:00,4.33705,4.34098,4.33572,4.34098,5630000.0
2009-05-08 19:04:00,4.34009,4.34158,4.33516,4.33686,6380000.0
2009-05-08 19:05:00,4.33378,4.34098,4.33378,4.34098,5250000.0
2009-05-08 19:06:00,4.33664,4.34246,4.33517,4.33751,7140000.0
2009-05-08 19:07:00,4.33751,4.34059,4.33286,4.33639,7130000.0
2009-05-08 19:08:00,4.34058,4.34058,4.32928,4.32928,6010000.0
2009-05-08 19:10:00,4.33643,4.34367,4.33274,4.33979,5250000.0
2009-05-08 19:11:00,4.32914,4.33824,4.32914,4.33601,6000000.0
2009-05-08 19:12:00,4.34075,4.34126,4.33082,4.33784,5630000.0
2009-05-08 19:13:00,4.33736,4.33944,4.33325,4.3357,6000000.0
2009-05-08 19:14:00,4.32882,4.33822,4.32882,4.32882,6750000.0
2009-05-08 19:15:00,4.3398,4.3408,4.3279,4.33993,9750000.0
2009-05-08 19:16:00,4.34097,4.34247,4.33677,4.34247,9000000.0
2009-05-08 19:17:00,4.33636,4.3393,4.33547,4.3393,6000000.0
2009-05-08 19:18:00,4.33519,4.34037,4.33203,4.34037,6000000.0
2009-05-08 19:20:00,4.33549,4.3398,4.32884,4.33642,6380000.0
2009-05-08 19:21:00,4.33548,4.33982,4.33084,4.33593,5640000.0
2009-05-08 19:22:00,4.34059,4.34154,4.33591,4.33729,6770000.0
2009-05-08 19:25:00,4.34401,4.34743,4.34135,4.34743,7130000.0
2009-05-08 19:26:00,4.33957,4.34363,4.33822,4.33822,6380000.0
2009-05-08 19:27:00,4.33976,4.34383,4.32905,4.33911,7130000.0
2009-05-08 19:28:00,4.34051,4.34194,4.33243,4.33955,8250000.0
2009-05-08 19:29:00,4.33574,4.34251,4.33574,4.33688,6020000.0
2009-05-08 19:30:00,4.33869,4.33979,4.33383,4.33487,5250000.0
2009-05-08 19:31:00,4.33596,4.33816,4.32856,4.33328,6000000.0
2009-05-08 19:34:00,4.33975,4.34496,4.33869,4.3426,7510000.0
2009-05-08 19:35:00,4.33331,4.33605,4.33065,4.33383,5250000.0
2009-05-08 19:36:00,4.33603,4.33955,4.33182,4.33618,4880000.0
2009-05-08 19:37:00,4.33868,4.33978,4.33401,4.33748,8250000.0
2009-05-08 19:38:00,4.33483,4.34444,4.33151,4.33151,7500000.0
2009-05-08 19:39:00,4.33528,4.34013,4.33528,4.33554,6750000.0
2009-05-08 19:40:00,4.33739,4.33949,4.32942,4.32942,13130000.0
2009-05-08 19:45:00,4.3328,4.34132,4.32893,4.33852,17260000.0
2009-05-08 19:46:00,4.33501,4.3419,4.33209,4.33209,4510000.0
2009-05-08 19:47:00,4.34011,4.34269,4.34002,4.34269,4500000.0
2009-05-08 19:48:00,4.34233,4.34435,4.33748,4.34355,7880000.0
2009-05-08 19:49:00,4.33901,4.34523,4.33865,4.34455,7500000.0
2009-05-08 19:50:00,4.34382,4.3444,4.33955,4.33955,4510000.0
2009-05-08 19:51:00,4.34076,4.34659,4.33598,4.34394,12020000.0
2009-05-08 19:52:00,4.33543,4.34509,4.33322,4.34462,10880000.0
2009-05-08 19:53:00,4.3443,4.34552,4.33988,4.33988,2640000.0
2009-05-08 19:54:00,4.33489,4.34376,4.33479,4.34347,9760000.0
2009-05-08 19:55:00,4.34666,4.35199,4.33909,4.33909,9390000.0
2009-05-08 19:56:00,4.34297,4.35205,4.34297,4.34711,6390000.0
2009-05-08 19:57:00,4.34865,4.35242,4.34667,4.35231,9390000.0
2009-05-08 19:58:00,4.35343,4.35496,4.34816,4.35318,4880000.0
2009-05-08 19:59:00,4.34875,4.34897,4.33752,4.34871,11260000.0
2009-05-08 20:00:00,4.35244,4.35244,4.34491,4.34974,4130000.0
2009-05-08 20:01:00,4.34456,4.35279,4.3412,4.3412,5630000.0
2009-05-08 20:02:00,4.35137,4.35291,4.34654,4.34654,4880000.0
2009-05-08 20:03:00,4.35011,4.35195,4.34253,4.35195,5650000.0
2009-05-08 20:05:00,4.34941,4.351,4.34162,4.34727,5250000.0
2009-05-08 20:07:00,4.35069,4.35194,4.34221,4.34221,5270000.0
2009-05-08 20:08:00,4.34556,4.35051,4.34092,4.34927,5630000.0
2009-05-08 20:09:00,4.3484,4.35214,4.34278,4.34278,6760000.0
2009-05-08 20:10:00,4.34494,4.35046,4.34366,4.35046,5630000.0
2009-05-08 20:11:00,4.34523,4.35082,4.34092,4.34891,5630000.0
2009-05-08 20:12:00,4.34062,4.34937,4.33878,4.34883,7880000.0
2009-05-08 20:13:00,4.34999,4.34999,4.34062,4.34552,5250000.0
2009-05-08 20:14:00,4.34859,4.35031,4.34062,4.34092,6760000.0
2009-05-08 20:15:00,4.35193,4.35193,4.3422,4.35093,6380000.0
2009-05-08 20:16:00,4.34783,4.34895,4.33633,4.34557,6380000.0
2009-05-08 20:17:00,4.34752,4.3494,4.3419,4.3494,4510000.0
2009-05-08 20:19:00,4.34095,4.34681,4.33586,4.34584,7880000.0
2009-05-08 20:20:00,4.34601,4.34785,4.34015,4.34469,6380000.0
2009-05-08 20:21:00,4.34582,4.34832,4.34153,4.34832,10130000.0
2009-05-08 20:22:00,4.34564,4.3508,4.3407,4.3508,8630000.0
2009-05-08 20:23:00,4.34697,4.35057,4.34165,4.34165,2250000.0
2009-05-08 20:24:00,4.34615,4.35164,4.34518,4.34725,6380000.0
2009-05-08 20:25:00,4.34561,4.34988,4.34234,4.34634,7130000.0
2009-05-08 20:26:00,4.34906,4.34906,4.34221,4.34221,5250000.0
2009-05-08 20:27:00,4.34746,4.34886,4.34293,4.34293,4500000.0
2009-05-08 20:30:00,4.33955,4.34801,4.33955,4.34108,5630000.0
2009-05-08 20:33:00,4.34486,4.34486,4.34036,4.34417,5250000.0
2009-05-08 20:34:00,4.33835,4.34566,4.33542,4.34566,6760000.0
2009-05-08 20:35:00,4.34083,4.34395,4.33325,4.33956,8250000.0
2009-05-08 20:36:00,4.34073,4.34227,4.33622,4.33665,6010000.0
2009-05-08 20:37:00,4.33292,4.34216,4.33292,4.33528,5630000.0
2009-05-08 20:38:00,4.34261,4.34261,4.33702,4.34166,5250000.0
2009-05-08 20:39:00,4.33905,4.34273,4.3353,4.33758,7130000.0
2009-05-08 20:40:00,4.34142,4.34281,4.33292,4.33702,7510000.0
2009-05-08 20:41:00,4.34281,4.34291,4.33698,4.34192,7130000.0
2009-05-08 20:42:00,4.34017,4.34236,4.33786,4.34236,5260000.0
2009-05-08 20:43:00,4.34401,4.34401,4.33484,4.3416,7500000.0
2009-05-08 20:45:00,4.34563,4.34563,4.3406,4.34192,6750000.0
2009-05-08 20:50:00,4.34191,4.34191,4.34191,4.34191,750000.0
2009-05-08 20:51:00,4.34123,4.34123,4.34123,4.34123,750000.0
2009-05-08 20:52:00,4.34092,4.34092,4.33892,4.33892,1500000.0
2009-05-08 20:53:00,4.34109,4.34109,4.34109,4.34109,750000.0
2009-05-08 20:54:00,4.33707,4.34245,4.33312,4.33312,4880000.0
2009-05-08 20:55:00,4.34184,4.34252,4.34184,4.34252,1500000.0
2009-05-08 20:56:00,4.33935,4.34257,4.33772,4.34239,6380000.0
2009-05-08 20:57:00,4.34393,4.34555,4.34033,4.34033,8630000.0
2009-05-08 20:58:00,4.34468,4.34468,4.3275,4.3275,7500000.0
2009-05-08 20:59:00,4.33482,4.3418,4.32739,4.32771,9750000.0
2009-05-08 21:00:00,4.3373,4.34123,4.33341,4.33933,5630000.0
2009-05-08 21:01:00,4.33693,4.33959,4.32456,4.33959,7140000.0
2009-05-08 21:02:00,4.33874,4.33941,4.33753,4.33923,6010000.0
2009-05-08 21:03:00,4.3355,4.34014,4.32832,4.34014,6760000.0
2009-05-08 21:04:00,4.33982,4.33982,4.32923,4.3303,7880000.0
2009-05-08 21:05:00,4.33734,4.34026,4.33476,4.33552,4880000.0
2009-05-08 21:06:00,4.33711,4.34236,4.32926,4.33521,6760000.0
2009-05-08 21:07:00,4.33751,4.34804,4.33751,4.34634,6750000.0
2009-05-08 21:08:00,4.33754,4.34678,4.33754,4.34493,7130000.0
2009-05-08 21:09:00,4.34447,4.34901,4.34015,4.34901,5640000.0
2009-05-08 21:10:00,4.34741,4.34818,4.33843,4.34182,6000000.0
2009-05-08 21:11:00,4.34628,4.3528,4.34157,4.34963,6750000.0
2009-05-08 21:12:00,4.34957,4.34998,4.34484,4.34997,5630000.0
2009-05-08 21:15:00,4.34446,4.35094,4.34153,4.35094,6380000.0
2009-05-08 21:16:00,4.33947,4.34991,4.33947,4.34347,6390000.0
2009-05-08 21:17:00,4.34802,4.34814,4.33857,4.34268,6380000.0
2009-05-08 21:18:00,4.33862,4.34873,4.33862,4.34427,5630000.0
2009-05-08 21:19:00,4.34268,4.34802,4.34268,4.34268,5630000.0
2009-05-08 21:20:00,4.34344,4.34937,4.33941,4.3483,5260000.0
2009-05-08 21:21:00,4.3475,4.35177,4.34259,4.346,7510000.0
2009-05-08 21:22:00,4.34534,4.34966,4.34091,4.34534,5250000.0
2009-05-08 21:25:00,4.34951,4.34951,4.33962,4.34907,7500000.0
2009-05-08 21:29:00,4.34394,4.34906,4.33778,4.34542,9760000.0
2009-05-08 21:30:00,4.34883,4.35214,4.34225,4.34728,3760000.0
2009-05-08 21:31:00,4.34652,4.34652,4.34368,4.34453,3380000.0
2009-05-08 21:32:00,4.34867,4.34923,4.33962,4.34895,7130000.0
2009-05-08 21:33:00,4.35167,4.35254,4.34249,4.35143,7880000.0
2009-05-08 21:34:00,4.34658,4.34906,4.34284,4.34906,5630000.0
2009-05-08 21:35:00,4.34432,4.34783,4.34336,4.34336,3380000.0
2009-05-08 21:40:00,4.34335,4.34886,4.34268,4.34833,7130000.0
2009-05-08 21:42:00,4.34802,4.34846,4.34223,4.34314,5630000.0
2009-05-08 21:43:00,4.34556,4.34851,4.33843,4.34806,7500000.0
2009-05-08 21:44:00,4.34294,4.34808,4.34273,4.34708,11250000.0
2009-05-08 21:45:00,4.34571,4.34571,4.33889,4.343,5260000.0
2009-05-08 21:46:00,4.34694,4.34694,4.33528,4.33528,4140000.0
2009-05-08 21:47:00,4.34736,4.34736,4.34071,4.34246,5260000.0
2009-05-08 21:49:00,4.34758,4.34758,4.33671,4.34166,5250000.0
2009-05-08 21:50:00,4.34683,4.34689,4.34016,4.34202,8250000.0
2009-05-08 21:55:00,4.34469,4.34786,4.34342,4.34559,6750000.0
2009-05-08 21:57:00,4.34798,4.34798,4.33872,4.34199,7130000.0
2009-05-08 21:58:00,4.34866,4.34981,4.34557,4.34789,6000000.0
2009-05-08 21:59:00,4.33349,4.34661,4.33349,4.34415,13500000.0
2009-05-08 22:00:00,4.34429,4.34699,4.33627,4.34624,5250000.0
2009-05-08 22:01:00,4.34482,4.34852,4.337,4.34852,7130000.0
2009-05-08 22:03:00,4.34583,4.34797,4.33948,4.34467,7500000.0
2009-05-08 22:04:00,4.33566,4.34865,4.33566,4.34523,6010000.0
2009-05-08 22:05:00,4.34843,4.34969,4.34006,4.34969,4130000.0
2009-05-08 22:10:00,4.34186,4.34877,4.34186,4.34314,6750000.0
2009-05-08 22:12:00,4.34639,4.35174,4.34397,4.34397,7130000.0
2009-05-08 22:13:00,4.34656,4.34957,4.34004,4.34957,8250000.0
2009-05-08 22:15:00,4.3483,4.3483,4.34375,4.34375,3380000.0
2009-05-08 22:16:00,4.34902,4.34902,4.34328,4.34702,4500000.0
2009-05-08 22:17:00,4.34619,4.34981,4.34488,4.34956,4890000.0
2009-05-08 22:19:00,4.34415,4.34809,4.34415,4.34449,6750000.0
2009-05-08 22:20:00,4.34968,4.35039,4.3457,4.34769,5630000.0
2009-05-08 22:22:00,4.34843,4.34903,4.33779,4.34539,4880000.0
2009-05-08 22:24:00,4.34734,4.34818,4.34362,4.34762,6000000.0
2009-05-08 22:25:00,4.347,4.34886,4.33862,4.34741,7880000.0
2009-05-08 22:26:00,4.34587,4.34806,4.34356,4.34806,6000000.0
2009-05-08 22:27:00,4.34712,4.34846,4.34294,4.34846,5250000.0
2009-05-08 22:28:00,4.34802,4.34802,4.34155,4.34182,8250000.0
2009-05-08 22:29:00,4.34268,4.34824,4.34268,4.34769,11250000.0
2009-05-08 22:30:00,4.35166,4.35166,4.3376,4.34872,3380000.0
2009-05-08 22:31:00,4.34589,4.34813,4.34394,4.34427,4880000.0
2009-05-08 22:32:00,4.34294,4.34802,4.34294,4.34667,5250000.0
2009-05-08 22:33:00,4.33862,4.34851,4.33862,4.34268,8250000.0
2009-05-08 22:34:00,4.34667,4.34823,4.34155,4.34285,7500000.0
2009-05-08 22:35:00,4.34587,4.34806,4.34356,4.34806,6000000.0
2009-05-08 22:36:00,4.34559,4.34586,4.33911,4.33958,6010000.0
2009-05-08 22:37:00,4.34794,4.34886,4.33862,4.34741,8250000.0
2009-05-08 22:38:00,4.33862,4.34886,4.33627,4.34659,7130000.0
2009-05-08 22:39:00,4.34656,4.34741,4.33862,4.34659,3750000.0
2009-05-08 22:40:00,4.34587,4.34806,4.34356,4.34806,6000000.0
2009-05-08 22:41:00,4.34446,4.34446,4.33111,4.34174,7510000.0
2009-05-08 22:42:00,4.347,4.34886,4.33862,4.34741,8260000.0
2009-05-08 22:43:00,4.34802,4.34802,4.34556,4.34556,1130000.0
2009-05-08 22:44:00,4.34673,4.34851,4.33862,4.34427,17250000.0
2009-05-08 22:45:00,4.3475,4.34975,4.3475,4.34975,1500000.0
2009-05-08 22:46:00,4.34356,4.34356,4.34356,4.34356,750000.0
2009-05-08 22:47:00,4.34794,4.34802,4.34794,4.34802,1130000.0
2009-05-08 22:48:00,4.34659,4.34659,4.34356,4.34356,1500000.0
2009-05-08 22:49:00,4.347,4.34886,4.33862,4.34741,8250000.0
2009-05-08 22:50:00,4.34825,4.34825,4.34294,4.34769,8250000.0
2009-05-08 22:51:00,4.34587,4.34806,4.34356,4.34806,5630000.0
2009-05-08 22:52:00,4.33694,4.34802,4.33678,4.34736,7510000.0
2009-05-08 22:53:00,4.33767,4.3444,4.33622,4.34189,4500000.0
2009-05-08 22:54:00,4.3443,4.34695,4.33808,4.34695,6380000.0
2009-05-08 22:55:00,4.34728,4.34925,4.34728,4.34925,2250000.0
2009-05-10 23:00:00,4.3561,4.35796,4.34772,4.35651,7140000.0
2009-05-10 23:01:00,4.35589,4.35589,4.35589,4.35589,750000.0
2009-05-10 23:02:00,4.35677,4.35733,4.35178,4.35385,5630000.0
2009-05-10 23:03:00,4.35497,4.35716,4.35266,4.35716,4520000.0
2009-05-10 23:04:00,4.35577,4.35712,4.35133,4.35589,7510000.0
2009-05-10 23:05:00,4.35657,4.35761,4.35014,4.35617,7130000.0
2009-05-10 23:06:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:07:00,4.35566,4.35566,4.34772,4.35559,4880000.0
2009-05-10 23:08:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:09:00,4.35712,4.35796,4.34772,4.35699,7510000.0
2009-05-10 23:10:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:11:00,4.35712,4.35716,4.35007,4.35589,6010000.0
2009-05-10 23:12:00,4.35746,4.35837,4.3485,4.35811,5630000.0
2009-05-10 23:13:00,4.35182,4.35796,4.35182,4.35447,5630000.0
2009-05-10 23:14:00,4.35651,4.35651,4.34772,4.35561,5630000.0
2009-05-10 23:15:00,4.36,4.36081,4.34906,4.35726,7880000.0
2009-05-10 23:16:00,4.35384,4.35712,4.35384,4.35569,4500000.0
2009-05-10 23:17:00,4.35497,4.35716,4.35266,4.35716,6000000.0
2009-05-10 23:18:00,4.35716,4.35716,4.35043,4.35577,4880000.0
2009-05-10 23:19:00,4.35705,4.35761,4.35178,4.35178,4130000.0
2009-05-10 23:20:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:21:00,4.35466,4.35708,4.35266,4.35497,3750000.0
2009-05-10 23:22:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:23:00,4.35204,4.35717,4.34901,4.35499,4880000.0
2009-05-10 23:24:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:25:00,4.35717,4.35717,4.35482,4.35609,4880000.0
2009-05-10 23:26:00,4.35445,4.35754,4.35163,4.35708,8250000.0
2009-05-10 23:27:00,4.35204,4.35204,4.35204,4.35204,380000.0
2009-05-10 23:28:00,4.35568,4.35712,4.35568,4.35618,5630000.0
2009-05-10 23:29:00,4.35497,4.35716,4.35266,4.35716,5260000.0
2009-05-10 23:30:00,4.35301,4.35622,4.34436,4.35622,4500000.0
2009-05-10 23:31:00,4.35497,4.35716,4.35266,4.35716,6000000.0
2009-05-10 23:32:00,4.35716,4.35716,4.35178,4.35178,5250000.0
2009-05-10 23:33:00,4.35578,4.35712,4.34772,4.35629,7130000.0
2009-05-10 23:34:00,4.35497,4.35716,4.35266,4.35716,5260000.0
2009-05-10 23:35:00,4.35651,4.35651,4.34772,4.34772,3750000.0
2009-05-10 23:36:00,4.3561,4.35796,4.34772,4.35651,7510000.0
2009-05-10 23:37:00,4.35651,4.35708,4.34772,4.35708,4500000.0
2009-05-10 23:38:00,4.35182,4.35718,4.34633,4.35647,5250000.0
2009-05-10 23:39:00,4.35497,4.35716,4.35266,4.35716,4890000.0
2009-05-10 23:40:00,4.35783,4.35783,4.35178,4.35233,4890000.0
2009-05-10 23:41:00,4.3561,4.35796,4.34772,4.35651,7880000.0
2009-05-10 23:42:00,4.35352,4.35772,4.35178,4.35238,6390000.0
2009-05-10 23:43:00,4.3561,4.35796,4.34772,4.35651,7510000.0
2009-05-10 23:44:00,4.3561,4.35728,4.35182,4.35466,5250000.0
2009-05-10 23:45:00,4.36003,4.36101,4.34889,4.35716,8260000.0
2009-05-10 23:46:00,4.35497,4.35716,4.35266,4.35716,5260000.0
2009-05-10 23:47:00,4.35796,4.35796,4.3501,4.35263,2250000.0
2009-05-10 23:48:00,4.35712,4.35712,4.35337,4.35337,1500000.0
2009-05-10 23:49:00,4.35237,4.35708,4.35204,4.35204,3750000.0
2009-05-10 23:50:00,4.35761,4.35771,4.35191,4.35191,7510000.0
2009-05-10 23:51:00,4.35456,4.35761,4.35178,4.35178,6010000.0
2009-05-10 23:52:00,4.35178,4.35651,4.34805,4.35651,4510000.0
2009-05-10 23:53:00,4.3576,4.3576,4.35182,4.35712,4130000.0
2009-05-10 23:54:00,4.34772,4.35736,4.34772,4.35281,5260000.0
2009-05-10 23:55:00,4.3561,4.35796,4.34772,4.35651,7140000.0
2009-05-10 23:56:00,4.35718,4.35718,4.34772,4.35647,3000000.0
2009-05-10 23:57:00,4.3561,4.35796,4.34772,4.35651,7880000.0
2009-05-10 23:58:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-10 23:59:00,4.35182,4.35733,4.34772,4.35733,4880000.0
2009-05-11 00:00:00,4.34987,4.35564,4.34613,4.35564,7140000.0
2009-05-11 00:01:00,4.35337,4.35707,4.34772,4.35672,6010000.0
2009-05-11 00:02:00,4.3561,4.35796,4.34772,4.35651,6770000.0
2009-05-11 00:03:00,4.35569,4.35569,4.34772,4.35569,3010000.0
2009-05-11 00:04:00,4.3561,4.35796,4.34772,4.35651,6770000.0
2009-05-11 00:05:00,4.35712,4.35796,4.35182,4.35796,4510000.0
2009-05-11 00:06:00,4.35047,4.35147,4.34516,4.34865,3010000.0
2009-05-11 00:07:00,4.34698,4.35514,4.34551,4.35514,5630000.0
2009-05-11 00:08:00,4.35589,4.35761,4.34772,4.35761,6000000.0
2009-05-11 00:09:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-11 00:10:00,4.35716,4.35756,4.35178,4.35178,4500000.0
2009-05-11 00:11:00,4.35565,4.35712,4.35182,4.35401,5260000.0
2009-05-11 00:12:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-11 00:13:00,4.35712,4.35733,4.35178,4.35589,6010000.0
2009-05-11 00:14:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-11 00:15:00,4.35281,4.35473,4.35202,4.35238,3760000.0
2009-05-11 00:16:00,4.35497,4.35716,4.35266,4.35716,5630000.0
2009-05-11 00:17:00,4.35194,4.35731,4.35194,4.35731,5260000.0
2009-05-11 00:18:00,4.35643,4.35656,4.3492,4.3522,4500000.0
2009-05-11 00:19:00,4.35273,4.35277,4.34511,4.34889,5260000.0
2009-05-11 00:20:00,4.34646,4.3503,4.34033,4.34977,6000000.0
2009-05-11 00:22:00,4.34639,4.34782,4.33842,4.33842,6000000.0
2009-05-11 00:25:00,4.34274,4.34866,4.33607,4.34774,7510000.0
2009-05-11 00:29:00,4.34778,4.34787,4.34407,4.34699,4500000.0
2009-05-11 00:30:00,4.34973,4.34973,4.34379,4.34723,4130000.0
2009-05-11 00:31:00,4.34787,4.34787,4.34248,4.34408,4500000.0
2009-05-11 00:32:00,4.34615,4.34831,4.34233,4.34238,3750000.0
2009-05-11 00:33:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 00:34:00,4.34714,4.34798,4.34274,4.34747,3380000.0
2009-05-11 00:35:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 00:36:00,4.34604,4.34785,4.33842,4.33842,6760000.0
2009-05-11 00:37:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 00:38:00,4.34336,4.34862,4.34248,4.34711,7510000.0
2009-05-11 00:39:00,4.3408,4.34782,4.33842,4.34778,6000000.0
2009-05-11 00:40:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 00:41:00,4.34649,4.34797,4.33842,4.33842,3000000.0
2009-05-11 00:42:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 00:43:00,4.34647,4.34647,4.34248,4.34248,1500000.0
2009-05-11 00:44:00,4.34785,4.34785,4.34622,4.34711,3000000.0
2009-05-11 00:45:00,4.34822,4.34822,4.34399,4.3479,1880000.0
2009-05-11 00:46:00,4.34336,4.34336,4.34336,4.34336,380000.0
2009-05-11 00:47:00,4.34084,4.34274,4.34084,4.34274,1500000.0
2009-05-11 00:48:00,4.34639,4.34639,4.34567,4.34567,1500000.0
2009-05-11 00:49:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 00:50:00,4.34639,4.34782,4.34622,4.34626,5250000.0
2009-05-11 00:51:00,4.34745,4.34823,4.34248,4.34823,5630000.0
2009-05-11 00:52:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 00:53:00,4.34629,4.34782,4.34274,4.34782,4880000.0
2009-05-11 00:54:00,4.3468,4.34866,4.33842,4.34721,7510000.0
2009-05-11 00:55:00,4.34787,4.34798,4.34336,4.34564,6000000.0
2009-05-11 00:56:00,4.34778,4.34778,4.33842,4.34629,3380000.0
2009-05-11 00:57:00,4.34252,4.34824,4.34084,4.34707,7880000.0
2009-05-11 00:58:00,4.34777,4.34786,4.33842,4.34775,5250000.0
2009-05-11 00:59:00,4.34653,4.34831,4.33658,4.34782,23260000.0
2009-05-11 01:00:00,4.34753,4.35258,4.34753,4.34893,4500000.0
2009-05-11 01:01:00,4.33179,4.34614,4.33179,4.34219,6750000.0
2009-05-11 01:02:00,4.34803,4.34803,4.34248,4.34274,5250000.0
2009-05-11 01:03:00,4.34717,4.34717,4.34717,4.34717,750000.0
2009-05-11 01:04:00,4.34717,4.34717,4.34261,4.34261,1500000.0
2009-05-11 01:05:00,4.34274,4.34274,4.34274,4.34274,750000.0
2009-05-11 01:06:00,4.34308,4.34308,4.34274,4.34274,1500000.0
2009-05-11 01:07:00,4.3468,4.34866,4.33842,4.34721,7140000.0
2009-05-11 01:08:00,4.34567,4.34786,4.34336,4.34786,4890000.0
2009-05-11 01:09:00,4.34746,4.34746,4.33842,4.34647,6000000.0
2009-05-11 01:10:00,4.34692,4.3472,4.33823,4.33823,3750000.0
2009-05-11 01:11:00,4.34798,4.34798,4.34407,4.34786,5250000.0
2009-05-11 01:12:00,4.34639,4.34782,4.34307,4.34782,6000000.0
2009-05-11 01:13:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 01:14:00,4.34615,4.34793,4.34274,4.34738,7510000.0
2009-05-11 01:15:00,4.34959,4.34959,4.3411,4.3411,5250000.0
2009-05-11 01:16:00,4.33842,4.34742,4.33842,4.34248,6000000.0
2009-05-11 01:17:00,4.34749,4.34749,4.34045,4.34045,4130000.0
2009-05-11 01:18:00,4.34569,4.34818,4.34391,4.34818,5260000.0
2009-05-11 01:19:00,4.34717,4.34721,4.34252,4.34717,6000000.0
2009-05-11 01:20:00,4.34567,4.34786,4.34336,4.34786,5260000.0
2009-05-11 01:21:00,4.34732,4.34798,4.34249,4.34721,7130000.0
2009-05-11 01:22:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 01:23:00,4.34336,4.34824,4.34336,4.34659,4500000.0
2009-05-11 01:24:00,4.34782,4.34782,4.33842,4.33842,6760000.0
2009-05-11 01:25:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 01:26:00,4.34248,4.34782,4.34248,4.34754,7130000.0
2009-05-11 01:27:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 01:28:00,4.34787,4.34787,4.34248,4.34629,6380000.0
2009-05-11 01:29:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 01:30:00,4.35015,4.35027,4.34698,4.34698,3010000.0
2009-05-11 01:31:00,4.34782,4.34785,4.33658,4.34692,5630000.0
2009-05-11 01:32:00,4.34203,4.34782,4.33842,4.33842,5630000.0
2009-05-11 01:33:00,4.34604,4.34841,4.34252,4.34422,4510000.0
2009-05-11 01:34:00,4.34274,4.34717,4.33842,4.34248,7130000.0
2009-05-11 01:35:00,4.34717,4.34866,4.34083,4.34083,7510000.0
2009-05-11 01:36:00,4.34622,4.34849,4.33842,4.34515,6750000.0
2009-05-11 01:37:00,4.34303,4.34849,4.33607,4.33842,4880000.0
2009-05-11 01:38:00,4.33842,4.34866,4.33842,4.34653,7130000.0
2009-05-11 01:39:00,4.34717,4.34848,4.34236,4.34274,6770000.0
2009-05-11 01:40:00,4.34078,4.34824,4.34078,4.34639,6000000.0
2009-05-11 01:41:00,4.34261,4.34848,4.33842,4.34776,6000000.0
2009-05-11 01:42:00,4.34782,4.34782,4.34248,4.34639,6010000.0
2009-05-11 01:43:00,4.34265,4.34265,4.34238,4.34238,1500000.0
2009-05-11 01:44:00,4.34082,4.34831,4.33842,4.34407,20260000.0
2009-05-11 01:45:00,4.34353,4.35524,4.34353,4.34872,4130000.0
2009-05-11 01:46:00,4.34407,4.34717,4.33842,4.34549,5630000.0
2009-05-11 01:47:00,4.34776,4.34798,4.33971,4.34274,7880000.0
2009-05-11 01:48:00,4.34706,4.34735,4.34082,4.34639,5630000.0
2009-05-11 01:49:00,4.34639,4.34783,4.34265,4.34549,6010000.0
2009-05-11 01:50:00,4.34265,4.34792,4.33842,4.34747,6380000.0
2009-05-11 01:51:00,4.34718,4.34777,4.3408,4.34717,4880000.0
2009-05-11 01:52:00,4.34629,4.34782,4.33752,4.34454,6750000.0
2009-05-11 01:53:00,4.34567,4.34786,4.34336,4.34786,6000000.0
2009-05-11 01:54:00,4.34527,4.34827,4.34252,4.34717,7510000.0
2009-05-11 01:55:00,4.3468,4.34866,4.33842,4.34721,7880000.0
2009-05-11 01:56:00,4.33875,4.34831,4.33842,4.34274,6760000.0
2009-05-11 01:57:00,4.34778,4.34794,4.33842,4.3478,5260000.0
2009-05-11 01:58:00,4.34567,4.34786,4.34336,4.34786,5630000.0
2009-05-11 02:01:00,4.34786,4.34786,4.34336,4.34567,5630000.0
2009-05-11 02:02:00,4.3478,4.34794,4.33842,4.34778,5260000.0
2009-05-11 02:03:00,4.34274,4.34831,4.33842,4.33875,6760000.0
2009-05-11 02:04:00,4.34721,4.34866,4.33842,4.3468,7880000.0
2009-05-11 02:05:00,4.34717,4.34827,4.34252,4.34527,8250000.0
2009-05-11 02:06:00,4.34786,4.34786,4.34336,4.34567,6000000.0
2009-05-11 02:07:00,4.34454,4.34782,4.33752,4.34629,6380000.0
2009-05-11 02:08:00,4.34717,4.34777,4.3408,4.34718,4510000.0
2009-05-11 02:09:00,4.34603,4.34603,4.33242,4.34131,6380000.0
2009-05-11 02:10:00,4.34549,4.34783,4.34265,4.34639,6380000.0
2009-05-11 02:11:00,4.34639,4.34735,4.34082,4.34706,4890000.0
2009-05-11 02:12:00,4.34274,4.34798,4.33971,4.34776,7510000.0
2009-05-11 02:13:00,4.34549,4.34717,4.33842,4.34407,5260000.0
2009-05-11 02:14:00,4.34622,4.34866,4.33842,4.33842,4500000.0
2009-05-11 02:15:00,4.34673,4.3511,4.33822,4.34126,19520000.0
2009-05-11 02:16:00,4.34238,4.34265,4.34238,4.34265,1130000.0
2009-05-11 02:17:00,4.34639,4.34782,4.34248,4.34782,6380000.0
2009-05-11 02:18:00,4.34776,4.34848,4.33842,4.34261,6000000.0
2009-05-11 02:19:00,4.34639,4.34824,4.34078,4.34078,5260000.0
2009-05-11 02:20:00,4.34274,4.34848,4.34236,4.34717,7880000.0
2009-05-11 02:21:00,4.34653,4.34866,4.33842,4.33842,6760000.0
2009-05-11 02:22:00,4.33842,4.34849,4.33607,4.34303,4880000.0
2009-05-11 02:23:00,4.34515,4.34849,4.33842,4.34622,6380000.0
2009-05-11 02:24:00,4.34083,4.34866,4.34083,4.34717,7880000.0
2009-05-11 02:25:00,4.34248,4.34717,4.33842,4.34274,7130000.0
2009-05-11 02:26:00,4.34422,4.34841,4.34252,4.34604,4510000.0
2009-05-11 02:27:00,4.33842,4.34782,4.33842,4.34203,6000000.0
2009-05-11 02:28:00,4.34692,4.34785,4.33658,4.34782,6000000.0
2009-05-11 02:29:00,4.34631,4.34824,4.34631,4.34689,3750000.0
2009-05-11 02:30:00,4.35161,4.35161,4.34563,4.34606,5630000.0
2009-05-11 02:31:00,4.34629,4.34787,4.34248,4.34787,6380000.0
2009-05-11 02:32:00,4.34786,4.34786,4.34336,4.34567,5630000.0
2009-05-11 02:33:00,4.34754,4.34782,4.34248,4.34248,6760000.0
2009-05-11 02:34:00,4.34786,4.34786,4.34336,4.34567,5630000.0
2009-05-11 02:35:00,4.33842,4.34782,4.33842,4.34782,7500000.0
2009-05-11 02:36:00,4.34659,4.34824,4.34336,4.34336,4500000.0
2009-05-11 02:37:00,4.34786,4.34786,4.34336,4.34567,5260000.0
2009-05-11 02:38:00,4.34721,4.34798,4.34249,4.34732,7130000.0
2009-05-11 02:39:00,4.34786,4.34786,4.34336,4.34567,6000000.0
2009-05-11 02:40:00,4.34717,4.34721,4.34252,4.34717,5630000.0
2009-05-11 02:41:00,4.34786,4.34786,4.34336,4.34567,5260000.0
2009-05-11 02:42:00,4.348,4.348,4.34339,4.34741,4500000.0
2009-05-11 02:43:00,4.34248,4.34742,4.33842,4.33842,5630000.0
2009-05-11 02:44:00,4.34203,4.3478,4.34203,4.3478,5250000.0
2009-05-11 02:45:00,4.34823,4.34838,4.34289,4.34643,7140000.0
2009-05-11 02:46:00,4.34786,4.34786,4.34336,4.34567,6000000.0
2009-05-11 02:47:00,4.34782,4.34782,4.34307,4.34639,6000000.0
2009-05-11 02:48:00,4.34786,4.34798,4.34407,4.34798,4140000.0
2009-05-11 02:49:00,4.33823,4.3472,4.33823,4.34692,3380000.0
2009-05-11 02:50:00,4.34647,4.34746,4.33842,4.34746,5630000.0
2009-05-11 02:51:00,4.34786,4.34786,4.34336,4.34567,5260000.0
2009-05-11 02:52:00,4.34721,4.34866,4.33842,4.3468,8250000.0
2009-05-11 02:57:00,4.35163,4.35828,4.35102,4.35828,4880000.0
2009-05-11 02:58:00,4.35329,4.35827,4.35238,4.35238,6750000.0
2009-05-11 02:59:00,4.35794,4.35796,4.35264,4.35264,4500000.0
2009-05-11 03:00:00,4.36117,4.36117,4.3479,4.3567,23630000.0
2009-05-11 03:01:00,4.35765,4.35776,4.34832,4.35767,4880000.0
2009-05-11 03:02:00,4.35697,4.35814,4.35074,4.35242,7510000.0
2009-05-11 03:03:00,4.35619,4.35768,4.34832,4.35768,3380000.0
2009-05-11 03:04:00,4.35554,4.35788,4.35326,4.35777,6000000.0
2009-05-11 03:05:00,4.35711,4.35856,4.34832,4.3567,7880000.0
2009-05-11 03:06:00,4.35772,4.35772,4.35264,4.35619,5250000.0
2009-05-11 03:07:00,4.35776,4.35776,4.35326,4.35557,6000000.0
2009-05-11 03:08:00,4.35743,4.35743,4.35103,4.35211,5630000.0
2009-05-11 03:09:00,4.35003,4.35196,4.34733,4.34733,5250000.0
2009-05-11 03:10:00,4.34804,4.34806,4.34402,4.34715,5260000.0
2009-05-11 03:15:00,4.34845,4.34845,4.34727,4.34816,3000000.0
2009-05-11 03:17:00,4.34776,4.34776,4.34326,4.34557,5630000.0
2009-05-11 03:18:00,4.33832,4.34787,4.33832,4.34638,3000000.0
2009-05-11 03:19:00,4.34776,4.34776,4.34326,4.34557,6000000.0
2009-05-11 03:20:00,4.34767,4.34772,4.33832,4.3407,5630000.0
2009-05-11 03:21:00,4.34701,4.34852,4.34238,4.34326,8250000.0
2009-05-11 03:22:00,4.34776,4.34776,4.34326,4.34557,6000000.0
2009-05-11 03:23:00,4.33832,4.34775,4.33832,4.34594,7130000.0
2009-05-11 03:24:00,4.34776,4.34776,4.34326,4.34557,5630000.0
2009-05-11 03:25:00,4.34737,4.34788,4.34264,4.34704,3750000.0
2009-05-11 03:26:00,4.34776,4.34776,4.34326,4.34557,5260000.0
2009-05-11 03:27:00,4.34228,4.34821,4.34223,4.34605,3750000.0
2009-05-11 03:28:00,4.34398,4.34777,4.34238,4.34777,3760000.0
2009-05-11 03:29:00,4.34682,4.34777,4.34264,4.34777,4500000.0
2009-05-11 03:30:00,4.34847,4.34899,4.34533,4.34808,4500000.0
2009-05-11 03:31:00,4.34326,4.34764,4.34326,4.34707,4500000.0
2009-05-11 03:32:00,4.34629,4.34629,4.34297,4.34297,1880000.0
2009-05-11 03:33:00,4.34776,4.34776,4.34326,4.34557,5630000.0
2009-05-11 03:34:00,4.34764,4.34856,4.33597,4.34264,7140000.0
2009-05-11 03:35:00,4.34707,4.34707,4.34326,4.34326,5250000.0
2009-05-11 03:36:00,4.34776,4.34776,4.34326,4.34557,6010000.0
2009-05-11 03:37:00,4.33832,4.34772,4.33832,4.34629,5630000.0
2009-05-11 03:38:00,4.34776,4.34776,4.34326,4.34557,6000000.0
2009-05-11 03:39:00,4.34768,4.3486,4.33832,4.34397,5630000.0
2009-05-11 03:40:00,4.34776,4.34776,4.34326,4.34557,5260000.0
2009-05-11 03:41:00,4.34612,4.34739,4.34242,4.34629,4500000.0
2009-05-11 03:42:00,4.34796,4.34796,4.33998,4.34355,6000000.0
2009-05-11 03:43:00,4.34276,4.34276,4.33826,4.34057,4890000.0
2009-05-11 03:44:00,4.33965,4.35004,4.33965,4.35004,4500000.0
2009-05-11 03:45:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 03:46:00,4.34149,4.34293,4.33738,4.34272,6380000.0
2009-05-11 03:47:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 03:48:00,4.34267,4.34272,4.33742,4.33961,4880000.0
2009-05-11 03:49:00,4.33738,4.34316,4.33738,4.34276,4130000.0
2009-05-11 03:50:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 03:51:00,4.34321,4.34321,4.33332,4.34149,5260000.0
2009-05-11 03:52:00,4.34276,4.34276,4.33826,4.34057,5630000.0
2009-05-11 03:53:00,4.33936,4.34288,4.33764,4.33897,3380000.0
2009-05-11 03:54:00,4.34356,4.34356,4.33742,4.34272,5250000.0
2009-05-11 03:55:00,4.34211,4.34356,4.33332,4.3417,7140000.0
2009-05-11 03:56:00,4.34129,4.34129,4.33332,4.34129,3750000.0
2009-05-11 03:57:00,4.34211,4.34356,4.33332,4.3417,8250000.0
2009-05-11 03:58:00,4.34232,4.34267,4.33332,4.33897,5640000.0
2009-05-11 03:59:00,4.34211,4.34356,4.33332,4.3417,7510000.0
2009-05-11 04:00:00,4.35002,4.35002,4.33386,4.33771,5250000.0
2009-05-11 04:01:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 04:02:00,4.34211,4.34356,4.33332,4.3417,7880000.0
2009-05-11 04:03:00,4.34206,4.34278,4.33332,4.34278,2630000.0
2009-05-11 04:04:00,4.34211,4.34356,4.33332,4.3417,7880000.0
2009-05-11 04:05:00,4.33841,4.34296,4.33332,4.33332,5630000.0
2009-05-11 04:06:00,4.34272,4.3432,4.33742,4.3432,4130000.0
2009-05-11 04:07:00,4.34211,4.34211,4.33365,4.33738,5250000.0
2009-05-11 04:08:00,4.33738,4.34321,4.33738,4.34016,6010000.0
2009-05-11 04:09:00,4.33751,4.34331,4.33751,4.34321,7510000.0
2009-05-11 04:10:00,4.33764,4.34267,4.33764,4.33797,3750000.0
2009-05-11 04:11:00,4.33897,4.34272,4.33897,4.34272,1500000.0
2009-05-11 04:12:00,4.33823,4.34356,4.3357,4.34356,2250000.0
2009-05-11 04:13:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 04:14:00,4.34211,4.34356,4.33332,4.3417,7880000.0
2009-05-11 04:15:00,4.34793,4.34932,4.34119,4.34297,4880000.0
2009-05-11 04:16:00,4.34211,4.34356,4.33332,4.3417,7510000.0
2009-05-11 04:17:00,4.33798,4.34332,4.33738,4.33912,7130000.0
2009-05-11 04:18:00,4.34211,4.34356,4.33332,4.3417,7140000.0
2009-05-11 04:19:00,4.33793,4.34343,4.33738,4.34343,5630000.0
2009-05-11 04:20:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 04:21:00,4.34207,4.34278,4.33193,4.33742,4140000.0
2009-05-11 04:22:00,4.34268,4.34268,4.33332,4.34211,4500000.0
2009-05-11 04:23:00,4.34211,4.34356,4.33332,4.3417,7510000.0
2009-05-11 04:24:00,4.33332,4.34211,4.33332,4.34211,3380000.0
2009-05-11 04:25:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 04:26:00,4.34189,4.34272,4.33332,4.34138,7500000.0
2009-05-11 04:27:00,4.33738,4.34276,4.33738,4.34276,5250000.0
2009-05-11 04:28:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 04:29:00,4.34268,4.34338,4.33742,4.33742,3000000.0
2009-05-11 04:30:00,4.34909,4.34909,4.34168,4.34168,5260000.0
2009-05-11 04:31:00,4.34178,4.34272,4.34128,4.34128,6000000.0
2009-05-11 04:32:00,4.33764,4.33764,4.33764,4.33764,750000.0
2009-05-11 04:33:00,4.34268,4.34314,4.33723,4.34005,8250000.0
2009-05-11 04:34:00,4.34169,4.34277,4.34042,4.34277,4880000.0
2009-05-11 04:35:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 04:36:00,4.34059,4.34277,4.33461,4.33764,4880000.0
2009-05-11 04:37:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 04:38:00,4.34057,4.34268,4.33826,4.34026,3380000.0
2009-05-11 04:39:00,4.34276,4.34276,4.33826,4.34057,5260000.0
2009-05-11 04:40:00,4.33738,4.34321,4.33738,4.34265,3760000.0
2009-05-11 04:41:00,4.34137,4.34276,4.33603,4.34276,4880000.0
2009-05-11 04:42:00,4.34276,4.34276,4.33826,4.34057,6000000.0
2009-05-11 04:43:00,4.34129,4.34272,4.33944,4.33944,4130000.0
2009-05-11 04:44:00,4.34211,4.34356,4.33332,4.3417,7510000.0
2009-05-11 04:45:00,4.34984,4.34984,4.34015,4.34374,5260000.0
2009-05-11 04:46:00,4.34178,4.35163,4.34178,4.34828,5260000.0
2009-05-11 04:47:00,4.34947,4.34947,4.33952,4.3489,6000000.0
2009-05-11 04:48:00,4.34769,4.34896,4.34187,4.34892,6010000.0
2009-05-11 04:49:00,4.34896,4.34896,4.34446,4.34677,5630000.0
2009-05-11 04:50:00,4.34879,4.34976,4.33952,4.34892,8250000.0
2009-05-11 04:51:00,4.34896,4.34896,4.34446,4.34677,5260000.0
2009-05-11 04:52:00,4.34739,4.34746,4.33952,4.34746,5250000.0
2009-05-11 04:53:00,4.34896,4.34896,4.34446,4.34677,5260000.0
2009-05-11 04:54:00,4.34797,4.34941,4.34194,4.34837,7880000.0
2009-05-11 04:55:00,4.34769,4.34892,4.34313,4.34757,7880000.0
2009-05-11 04:56:00,4.34896,4.34896,4.34446,4.34677,5260000.0
2009-05-11 04:57:00,4.34565,4.34913,4.34358,4.34857,5630000.0
2009-05-11 04:58:00,4.34769,4.34769,4.34769,4.34769,750000.0
2009-05-11 04:59:00,4.35205,4.35372,4.34393,4.35372,8250000.0
2009-05-11 05:00:00,4.35714,4.35714,4.34199,4.35051,7520000.0
2009-05-11 05:01:00,4.34958,4.35507,4.34488,4.35055,8630000.0
2009-05-11 05:02:00,4.3567,4.3567,4.34555,4.34555,6010000.0
2009-05-11 05:03:00,4.35622,4.35622,4.34621,4.35431,5630000.0
2009-05-11 05:05:00,4.35236,4.35236,4.34786,4.35017,5630000.0
2009-05-11 05:06:00,4.34722,4.35398,4.34221,4.34221,4130000.0
2009-05-11 05:07:00,4.34957,4.3575,4.33938,4.33938,7880000.0
2009-05-11 05:08:00,4.35724,4.35724,4.3479,4.34977,5630000.0
2009-05-11 05:09:00,4.35709,4.35935,4.35007,4.35935,7140000.0
2009-05-11 05:10:00,4.35327,4.3588,4.34519,4.3585,8250000.0
2009-05-11 05:15:00,4.35947,4.36249,4.34649,4.35359,16140000.0
2009-05-11 05:17:00,4.35291,4.35436,4.34412,4.3525,7510000.0
2009-05-11 05:18:00,4.34977,4.35366,4.34412,4.35209,8250000.0
2009-05-11 05:19:00,4.35356,4.35356,4.34906,4.35137,6000000.0
2009-05-11 05:20:00,4.35209,4.35291,4.34412,4.35206,3750000.0
2009-05-11 05:21:00,4.35209,4.35436,4.34177,4.34412,7130000.0
2009-05-11 05:22:00,4.35291,4.35436,4.34412,4.3525,8630000.0
2009-05-11 05:23:00,4.34651,4.35352,4.34651,4.35199,6000000.0
2009-05-11 05:24:00,4.35356,4.35356,4.34906,4.35137,6380000.0
2009-05-11 05:25:00,4.34835,4.35373,4.34705,4.35217,7130000.0
2009-05-11 05:26:00,4.34818,4.35401,4.34412,4.34412,8250000.0
2009-05-11 05:27:00,4.35217,4.35352,4.34844,4.34844,5250000.0
2009-05-11 05:28:00,4.34977,4.35363,4.34944,4.35139,5250000.0
2009-05-11 05:29:00,4.35348,4.35358,4.34178,4.35358,3750000.0
2009-05-11 05:30:00,4.35518,4.35518,4.34672,4.34819,11250000.0
2009-05-11 05:31:00,4.34732,4.35352,4.34705,4.35352,7880000.0
2009-05-11 05:32:00,4.35396,4.35396,4.34844,4.35262,4880000.0
2009-05-11 05:33:00,4.35296,4.35296,4.34786,4.35016,5630000.0
2009-05-11 05:34:00,4.35291,4.35436,4.34412,4.3525,7890000.0
2009-05-11 05:35:00,4.35312,4.35368,4.34912,4.35284,6000000.0
2009-05-11 05:36:00,4.34822,4.35287,4.34412,4.34412,6000000.0
2009-05-11 05:37:00,4.35352,4.35368,4.34412,4.35357,4880000.0
2009-05-11 05:38:00,4.35358,4.35364,4.35096,4.35317,5630000.0
2009-05-11 05:39:00,4.35119,4.35418,4.34906,4.35418,5630000.0
2009-05-11 05:40:00,4.34844,4.35401,4.34844,4.34906,6010000.0
2009-05-11 05:41:00,4.34823,4.35352,4.34322,4.35352,2630000.0
2009-05-11 05:42:00,4.35356,4.35381,4.34888,4.35019,5630000.0
2009-05-11 05:43:00,4.35254,4.35267,4.34835,4.35257,4130000.0
2009-05-11 05:44:00,4.34822,4.35358,4.34822,4.35133,3380000.0
2009-05-11 05:45:00,4.36047,4.36047,4.35336,4.35368,6760000.0
2009-05-11 05:46:00,4.35348,4.35362,4.34648,4.35196,7880000.0
2009-05-11 05:47:00,4.34844,4.3544,4.34844,4.35139,7130000.0
2009-05-11 05:48:00,4.35217,4.35356,4.34393,4.35356,6010000.0
2009-05-11 05:49:00,4.34844,4.35407,4.34716,4.34716,6380000.0
2009-05-11 05:50:00,4.35291,4.35419,4.34412,4.35229,6760000.0
2009-05-11 05:51:00,4.34977,4.35357,4.34818,4.34977,7500000.0
2009-05-11 05:52:00,4.35311,4.3534,4.34412,4.3534,7880000.0
2009-05-11 05:53:00,4.35209,4.35407,4.34652,4.35233,6390000.0
2009-05-11 05:54:00,4.3535,4.35352,4.34412,4.35352,3390000.0
2009-05-11 05:55:00,4.34912,4.35348,4.34407,4.34407,6380000.0
2009-05-11 05:56:00,4.34977,4.35396,4.34831,4.35352,7500000.0
2009-05-11 05:57:00,4.35119,4.35352,4.34445,4.35206,6750000.0
2009-05-11 05:58:00,4.3544,4.3544,4.34412,4.35174,7130000.0
2009-05-11 05:59:00,4.35209,4.35352,4.34412,4.34947,4510000.0
2009-05-11 06:00:00,4.35854,4.35854,4.34269,4.34269,13130000.0
2009-05-11 06:01:00,4.35209,4.35401,4.34977,4.35287,5630000.0
2009-05-11 06:02:00,4.34818,4.35287,4.34412,4.35241,7500000.0
2009-05-11 06:03:00,4.35277,4.35317,4.34803,4.35317,6000000.0
2009-05-11 06:04:00,4.35209,4.35436,4.34992,4.35119,6750000.0
2009-05-11 06:05:00,4.35312,4.35358,4.34906,4.3525,4500000.0
2009-05-11 06:06:00,4.3535,4.35355,4.34977,4.3529,6000000.0
2009-05-11 06:07:00,4.35291,4.35394,4.34412,4.35287,7130000.0
2009-05-11 06:08:00,4.34803,4.35407,4.34412,4.35349,5630000.0
2009-05-11 06:09:00,4.34844,4.35352,4.34818,4.35246,8250000.0
2009-05-11 06:10:00,4.34844,4.35401,4.34445,4.35352,4880000.0
2009-05-11 06:11:00,4.35394,4.35394,4.34445,4.34445,5250000.0
2009-05-11 06:12:00,4.35019,4.35348,4.34844,4.35348,6000000.0
2009-05-11 06:13:00,4.34818,4.35349,4.34818,4.35349,4880000.0
2009-05-11 06:14:00,4.35097,4.35257,4.34818,4.34877,5630000.0
2009-05-11 06:15:00,4.35448,4.35448,4.34804,4.34827,10880000.0
2009-05-11 06:16:00,4.35356,4.35401,4.34393,4.35106,7130000.0
2009-05-11 06:17:00,4.34864,4.35396,4.34773,4.35352,5260000.0
2009-05-11 06:18:00,4.35356,4.35356,4.34906,4.35137,5260000.0
2009-05-11 06:19:00,4.35383,4.35436,4.34818,4.34885,7130000.0
2009-05-11 06:20:00,4.35336,4.35368,4.34412,4.35368,6750000.0
2009-05-11 06:21:00,4.35291,4.35436,4.34412,4.3525,7510000.0
2009-05-11 06:22:00,4.34885,4.35357,4.34412,4.35291,4880000.0
2009-05-11 06:23:00,4.35291,4.35436,4.34412,4.3525,7880000.0
2009-05-11 06:24:00,4.34877,4.35284,4.34877,4.34977,3750000.0
2009-05-11 06:25:00,4.35356,4.35356,4.34906,4.35137,5630000.0
2009-05-11 06:26:00,4.35291,4.35436,4.34412,4.3525,7880000.0
2009-05-11 06:27:00,4.35345,4.35373,4.34412,4.35317,6760000.0
2009-05-11 06:28:00,4.34903,4.35102,4.34818,4.35102,3380000.0
2009-05-11 06:29:00,4.35133,4.35352,4.34442,4.34977,4500000.0
2009-05-11 06:30:00,4.35197,4.35416,4.34306,4.34808,9760000.0
2009-05-11 06:31:00,4.34888,4.35356,4.34888,4.35217,5630000.0
2009-05-11 06:32:00,4.35368,4.35368,4.34888,4.35097,5630000.0
2009-05-11 06:33:00,4.34818,4.35401,4.34393,4.35394,6760000.0
2009-05-11 06:34:00,4.35357,4.35401,4.34412,4.35401,7130000.0
2009-05-11 06:35:00,4.35412,4.35412,4.34412,4.35261,7500000.0
2009-05-11 06:36:00,4.3537,4.3537,4.34393,4.34393,5250000.0
2009-05-11 06:37:00,4.34818,4.35298,4.34442,4.34844,4880000.0
2009-05-11 06:38:00,4.34872,4.35393,4.34445,4.35209,7140000.0
2009-05-11 06:39:00,4.35262,4.35348,4.34412,4.34823,6380000.0
2009-05-11 06:40:00,4.34818,4.35352,4.34818,4.34818,5630000.0
2009-05-11 06:41:00,4.34977,4.35423,4.34412,4.34412,6000000.0
2009-05-11 06:42:00,4.34818,4.35364,4.34407,4.35352,6000000.0
2009-05-11 06:43:00,4.34773,4.35287,4.34412,4.35287,6760000.0
2009-05-11 06:44:00,4.3535,4.3535,4.34647,4.34977,5630000.0
2009-05-11 06:45:00,4.35127,4.35599,4.34663,4.35035,6380000.0
2009-05-11 06:46:00,4.35349,4.35401,4.34412,4.34716,7880000.0
2009-05-11 06:47:00,4.35357,4.35358,4.34844,4.35317,6000000.0
2009-05-11 06:48:00,4.35278,4.35394,4.34407,4.34906,6390000.0
2009-05-11 06:49:00,4.34732,4.35368,4.34393,4.35291,6000000.0
2009-05-11 06:50:00,4.35348,4.35374,4.34583,4.35209,5260000.0
2009-05-11 06:51:00,4.35261,4.35352,4.34412,4.34412,7500000.0
2009-05-11 06:52:00,4.35209,4.35368,4.34878,4.35106,6380000.0
2009-05-11 06:53:00,4.34818,4.35407,4.34445,4.35199,6750000.0
2009-05-11 06:54:00,4.34909,4.35396,4.34909,4.35192,3750000.0
2009-05-11 06:55:00,4.34412,4.35368,4.34412,4.35368,7520000.0
2009-05-11 06:56:00,4.35348,4.35401,4.34412,4.35169,7500000.0
2009-05-11 06:57:00,4.35418,4.35418,4.35259,4.35349,6000000.0
2009-05-11 06:58:00,4.35419,4.35419,4.34178,4.35276,7880000.0
2009-05-11 06:59:00,4.35352,4.35368,4.34877,4.35207,3750000.0
2009-05-11 07:00:00,4.35645,4.35901,4.3463,4.3463,8640000.0
2009-05-11 07:01:00,4.34162,4.35814,4.34162,4.34339,6760000.0
2009-05-11 07:02:00,4.33781,4.34574,4.33755,4.34039,8250000.0
2009-05-11 07:03:00,4.34515,4.34515,4.3357,4.3357,6750000.0
2009-05-11 07:05:00,4.33042,4.33975,4.33042,4.33437,5250000.0
2009-05-11 07:10:00,4.33921,4.34066,4.33042,4.3388,8250000.0
2009-05-11 07:11:00,4.33839,4.33982,4.33042,4.33769,7880000.0
2009-05-11 07:12:00,4.33438,4.33982,4.33283,4.33283,7880000.0
2009-05-11 07:13:00,4.33892,4.34037,4.33607,4.33839,5250000.0
2009-05-11 07:14:00,4.33932,4.34745,4.33932,4.34745,6380000.0
2009-05-11 07:15:00,4.33474,4.34024,4.33474,4.33921,7130000.0
2009-05-11 07:16:00,4.33875,4.3401,4.33042,4.33917,7500000.0
2009-05-11 07:17:00,4.33986,4.33986,4.33536,4.33767,5260000.0
2009-05-11 07:18:00,4.33942,4.34041,4.33448,4.34031,6760000.0
2009-05-11 07:19:00,4.33452,4.34031,4.33042,4.33892,7880000.0
2009-05-11 07:20:00,4.33528,4.34355,4.33388,4.33471,6760000.0
2009-05-11 07:21:00,4.34002,4.3434,4.33718,4.34042,4880000.0
2009-05-11 07:22:00,4.33198,4.33886,4.32962,4.32962,5260000.0
2009-05-11 07:23:00,4.33759,4.33902,4.33358,4.33647,6380000.0
2009-05-11 07:24:00,4.33886,4.33897,4.32872,4.33527,7880000.0
2009-05-11 07:25:00,4.33986,4.33986,4.32962,4.33255,6390000.0
2009-05-11 07:26:00,4.33836,4.33906,4.33456,4.33906,4880000.0
2009-05-11 07:27:00,4.33906,4.33906,4.33456,4.33687,5630000.0
2009-05-11 07:28:00,4.33527,4.33916,4.33527,4.33841,6750000.0
2009-05-11 07:29:00,4.34125,4.34369,4.32917,4.32917,5630000.0
2009-05-11 07:30:00,4.3398,4.3422,4.33254,4.33479,5250000.0
2009-05-11 07:35:00,4.33659,4.33882,4.33268,4.33352,5270000.0
2009-05-11 07:37:00,4.33851,4.33851,4.32892,4.33362,6000000.0
2009-05-11 07:38:00,4.33802,4.33802,4.33313,4.33679,5250000.0
2009-05-11 07:39:00,4.33774,4.33869,4.33268,4.33753,5250000.0
2009-05-11 07:40:00,4.33857,4.33857,4.33098,4.33098,6000000.0
2009-05-11 07:41:00,4.33541,4.33851,4.32862,4.33294,6760000.0
2009-05-11 07:42:00,4.33762,4.338,4.33268,4.338,4880000.0
2009-05-11 07:43:00,4.33553,4.33869,4.32628,4.33726,7140000.0
2009-05-11 07:44:00,4.33851,4.33882,4.33166,4.33802,6750000.0
2009-05-11 07:45:00,4.33697,4.34449,4.33521,4.33773,6020000.0
2009-05-11 07:46:00,4.33352,4.33799,4.32862,4.33799,4880000.0
2009-05-11 07:47:00,4.33683,4.33737,4.32678,4.32862,7880000.0
2009-05-11 07:48:00,4.33691,4.33882,4.32892,4.33323,5630000.0
2009-05-11 07:49:00,4.33846,4.33846,4.33166,4.33294,6000000.0
2009-05-11 07:50:00,4.32862,4.33802,4.32862,4.33359,6760000.0
2009-05-11 07:51:00,4.33727,4.33851,4.32892,4.33356,6000000.0
2009-05-11 07:52:00,4.32571,4.34251,4.32571,4.34251,5260000.0
2009-05-11 07:53:00,4.33381,4.33861,4.32894,4.32894,8250000.0
2009-05-11 07:54:00,4.33228,4.34045,4.32751,4.33975,4880000.0
2009-05-11 07:55:00,4.33392,4.33555,4.33044,4.33555,4510000.0
2009-05-11 07:56:00,4.34258,4.34258,4.33329,4.33539,6760000.0
2009-05-11 07:57:00,4.33461,4.33948,4.33239,4.33948,4880000.0
2009-05-11 08:00:00,4.34057,4.34057,4.32821,4.33798,10150000.0
2009-05-11 08:01:00,4.333,4.33696,4.32964,4.33655,4510000.0
2009-05-11 08:02:00,4.33431,4.33817,4.33145,4.33187,9020000.0
2009-05-11 08:03:00,4.33085,4.33741,4.33085,4.33248,7500000.0
2009-05-11 08:04:00,4.3276,4.33962,4.3276,4.3308,10130000.0
2009-05-11 08:05:00,4.32942,4.33345,4.31635,4.31635,7540000.0
2009-05-11 08:06:00,4.32594,4.32987,4.32435,4.32987,3750000.0
2009-05-11 08:07:00,4.32416,4.32906,4.32045,4.32238,9030000.0
2009-05-11 08:08:00,4.33058,4.33337,4.32142,4.32325,12400000.0
2009-05-11 08:09:00,4.32573,4.33113,4.32315,4.33096,5250000.0
2009-05-11 08:10:00,4.32953,4.32953,4.32112,4.32269,7500000.0
2009-05-11 08:11:00,4.33027,4.33027,4.32368,4.32683,6770000.0
2009-05-11 08:13:00,4.31981,4.33184,4.31981,4.3262,4880000.0
2009-05-11 08:14:00,4.32926,4.33132,4.31936,4.32096,16890000.0
2009-05-11 08:15:00,4.32604,4.32604,4.31551,4.32419,4520000.0
2009-05-11 08:16:00,4.33053,4.33053,4.31639,4.3229,9380000.0
2009-05-11 08:17:00,4.32895,4.32917,4.32067,4.32917,5250000.0
2009-05-11 08:18:00,4.32805,4.33076,4.32039,4.32567,7890000.0
2009-05-11 08:19:00,4.3154,4.3301,4.3154,4.32374,13130000.0
2009-05-11 08:20:00,4.31879,4.33221,4.31879,4.32653,6380000.0
2009-05-11 08:21:00,4.31686,4.32798,4.31686,4.3256,7130000.0
2009-05-11 08:22:00,4.3258,4.33005,4.32207,4.33005,8250000.0
2009-05-11 08:23:00,4.32977,4.33125,4.32289,4.32289,5250000.0
2009-05-11 08:24:00,4.32525,4.33035,4.32525,4.32715,5250000.0
2009-05-11 08:25:00,4.3263,4.33169,4.32588,4.32841,7140000.0
2009-05-11 08:26:00,4.33257,4.33257,4.32484,4.32484,6380000.0
2009-05-11 08:27:00,4.32577,4.32945,4.31778,4.32641,6000000.0
2009-05-11 08:28:00,4.32987,4.34096,4.32833,4.33692,6000000.0
2009-05-11 08:29:00,4.33851,4.33851,4.32936,4.33609,4880000.0
2009-05-11 08:30:00,4.33599,4.33942,4.33153,4.33364,6390000.0
2009-05-11 08:31:00,4.3301,4.33605,4.32448,4.33119,7880000.0
2009-05-11 08:32:00,4.33464,4.33464,4.32315,4.33049,7130000.0
2009-05-11 08:33:00,4.32724,4.33335,4.32701,4.33335,6380000.0
2009-05-11 08:34:00,4.33314,4.33892,4.3303,4.33892,6760000.0
2009-05-11 08:35:00,4.33087,4.33303,4.32558,4.33216,6760000.0
2009-05-11 08:36:00,4.33067,4.3358,4.32855,4.33545,6760000.0
2009-05-11 08:37:00,4.32872,4.33229,4.32698,4.33226,7510000.0
2009-05-11 08:38:00,4.32837,4.33588,4.3265,4.32859,6380000.0
2009-05-11 08:39:00,4.33164,4.33164,4.32262,4.32512,6380000.0
2009-05-11 08:40:00,4.32867,4.33414,4.32867,4.33146,5260000.0
2009-05-11 08:41:00,4.33333,4.33462,4.32836,4.32836,6000000.0
2009-05-11 08:42:00,4.33045,4.33689,4.32801,4.33182,6000000.0
2009-05-11 08:43:00,4.33321,4.33835,4.32967,4.3327,8630000.0
2009-05-11 08:44:00,4.33674,4.33882,4.32956,4.33358,9750000.0
2009-05-11 08:45:00,4.33163,4.33687,4.32432,4.32432,6750000.0
2009-05-11 08:46:00,4.3297,4.33243,4.32724,4.33054,6000000.0
2009-05-11 08:47:00,4.33348,4.335,4.32438,4.33316,6000000.0
2009-05-11 08:48:00,4.33072,4.33592,4.3242,4.3242,6000000.0
2009-05-11 08:49:00,4.33114,4.33818,4.32656,4.33128,4880000.0
2009-05-11 08:50:00,4.332,4.33981,4.32887,4.33858,6760000.0
2009-05-11 08:51:00,4.32771,4.3348,4.32732,4.33183,6750000.0
2009-05-11 08:52:00,4.32542,4.33567,4.32383,4.3283,6760000.0
2009-05-11 08:53:00,4.33844,4.33888,4.32641,4.33358,8250000.0
2009-05-11 08:54:00,4.33957,4.33957,4.32717,4.32717,5250000.0
2009-05-11 08:55:00,4.3304,4.33903,4.32934,4.33838,5270000.0
2009-05-11 08:56:00,4.33409,4.33693,4.32911,4.33638,5630000.0
2009-05-11 08:57:00,4.34071,4.34071,4.33006,4.33497,4890000.0
2009-05-11 08:58:00,4.33528,4.33845,4.33514,4.33845,4880000.0
2009-05-11 08:59:00,4.33886,4.33984,4.33457,4.33822,5260000.0
2009-05-11 09:00:00,4.34187,4.34187,4.33082,4.33654,7500000.0
2009-05-11 09:01:00,4.33713,4.3409,4.32548,4.32867,4880000.0
2009-05-11 09:02:00,4.32706,4.33923,4.32706,4.33923,6380000.0
2009-05-11 09:03:00,4.33541,4.34101,4.33428,4.33644,6760000.0
2009-05-11 09:04:00,4.34029,4.34029,4.32905,4.33685,7130000.0
2009-05-11 09:05:00,4.33205,4.33871,4.32312,4.33871,8250000.0
2009-05-11 09:06:00,4.33302,4.34787,4.33302,4.33805,5630000.0
2009-05-11 09:07:00,4.3439,4.34776,4.34259,4.34755,4510000.0
2009-05-11 09:08:00,4.34441,4.34852,4.33675,4.34161,6750000.0
2009-05-11 09:09:00,4.34342,4.34491,4.33849,4.34064,6750000.0
2009-05-11 09:10:00,4.34291,4.34529,4.33994,4.34304,4880000.0
2009-05-11 09:11:00,4.33908,4.34846,4.33878,4.34846,7130000.0
2009-05-11 09:12:00,4.34346,4.35072,4.34346,4.35072,4510000.0
2009-05-11 09:13:00,4.35035,4.35151,4.33967,4.33967,5250000.0
2009-05-11 09:14:00,4.3509,4.35115,4.34053,4.34053,6380000.0
2009-05-11 09:15:00,4.34354,4.35267,4.34249,4.34892,7880000.0
2009-05-11 09:16:00,4.34604,4.35104,4.33779,4.35104,7130000.0
2009-05-11 09:17:00,4.3403,4.35063,4.3403,4.3482,5260000.0
2009-05-11 09:18:00,4.34778,4.35449,4.34471,4.35387,6380000.0
2009-05-11 09:19:00,4.34795,4.35526,4.34415,4.35421,7130000.0
2009-05-11 09:20:00,4.35396,4.3553,4.34536,4.35333,8640000.0
2009-05-11 09:21:00,4.34286,4.35454,4.34286,4.34948,7510000.0
2009-05-11 09:22:00,4.3521,4.35392,4.34203,4.35317,9010000.0
2009-05-11 09:24:00,4.34562,4.35508,4.34562,4.34966,7130000.0
2009-05-11 09:25:00,4.34848,4.35555,4.34256,4.34502,8250000.0
2009-05-11 09:26:00,4.35331,4.35474,4.34574,4.35071,7510000.0
2009-05-11 09:27:00,4.35112,4.35145,4.34028,4.35145,7510000.0
2009-05-11 09:28:00,4.35212,4.35318,4.34548,4.35257,6010000.0
2009-05-11 09:29:00,4.34212,4.35057,4.34193,4.34644,7130000.0
2009-05-11 09:30:00,4.35168,4.35511,4.34969,4.35496,6010000.0
2009-05-11 09:31:00,4.35251,4.35599,4.3442,4.34892,5630000.0
2009-05-11 09:32:00,4.3534,4.3534,4.3467,4.35289,6750000.0
2009-05-11 09:33:00,4.34417,4.35368,4.34409,4.35356,5640000.0
2009-05-11 09:34:00,4.34654,4.35529,4.34654,4.35523,4880000.0
2009-05-11 09:35:00,4.35363,4.35523,4.34793,4.35316,9750000.0
2009-05-11 09:36:00,4.35049,4.35401,4.3485,4.35401,6750000.0
2009-05-11 09:37:00,4.35272,4.35428,4.34433,4.34433,7510000.0
2009-05-11 09:39:00,4.35061,4.35715,4.34859,4.35464,4510000.0
2009-05-11 09:40:00,4.35924,4.35975,4.35113,4.3556,4880000.0
2009-05-11 09:41:00,4.36008,4.36008,4.35481,4.35481,4510000.0
2009-05-11 09:42:00,4.3562,4.36135,4.3535,4.3551,7890000.0
2009-05-11 09:43:00,4.35843,4.35843,4.34651,4.35511,8640000.0
2009-05-11 09:44:00,4.35408,4.35816,4.3522,4.35816,6000000.0
2009-05-11 09:45:00,4.3546,4.35917,4.3514,4.35799,6010000.0
2009-05-11 09:46:00,4.35566,4.35766,4.35147,4.35579,6380000.0
2009-05-11 09:47:00,4.35569,4.35692,4.3493,4.35433,7130000.0
2009-05-11 09:48:00,4.34737,4.35614,4.34535,4.35614,6000000.0
2009-05-11 09:49:00,4.34685,4.3575,4.34685,4.35557,6380000.0
2009-05-11 09:50:00,4.3574,4.35869,4.35161,4.3576,4510000.0
2009-05-11 09:51:00,4.36072,4.36143,4.35255,4.36143,5630000.0
2009-05-11 09:52:00,4.35939,4.36335,4.35615,4.36066,7880000.0
2009-05-11 09:53:00,4.35788,4.36155,4.35256,4.36052,5260000.0
2009-05-11 09:54:00,4.36282,4.36409,4.35569,4.36264,5250000.0
2009-05-11 09:55:00,4.36047,4.36761,4.35765,4.36464,5250000.0
2009-05-11 09:56:00,4.3655,4.36703,4.35855,4.36599,6380000.0
2009-05-11 09:57:00,4.36674,4.36674,4.36148,4.36602,5640000.0
2009-05-11 09:58:00,4.36701,4.37061,4.36399,4.37061,5630000.0
2009-05-11 09:59:00,4.37003,4.37003,4.36038,4.36038,5630000.0
2009-05-11 10:00:00,4.36368,4.37016,4.36135,4.36666,8630000.0
2009-05-11 10:01:00,4.36571,4.36939,4.35951,4.36009,9750000.0
2009-05-11 10:02:00,4.36859,4.36859,4.3583,4.36178,7140000.0
2009-05-11 10:03:00,4.36733,4.36808,4.3582,4.36489,6380000.0
2009-05-11 10:04:00,4.35712,4.36561,4.35712,4.36495,6000000.0
2009-05-11 10:05:00,4.36485,4.36587,4.35827,4.36463,6750000.0
2009-05-11 10:06:00,4.3638,4.36394,4.35764,4.36206,6750000.0
2009-05-11 10:07:00,4.36014,4.36516,4.35491,4.35491,5260000.0
2009-05-11 10:08:00,4.36097,4.36451,4.35849,4.36331,6380000.0
2009-05-11 10:09:00,4.35866,4.36375,4.35704,4.36375,5630000.0
2009-05-11 10:10:00,4.36299,4.36299,4.35598,4.36283,7880000.0
2009-05-11 10:11:00,4.36076,4.36216,4.35352,4.35968,8250000.0
2009-05-11 10:12:00,4.36266,4.36573,4.3568,4.36573,6000000.0
2009-05-11 10:13:00,4.35635,4.3662,4.35508,4.35992,9750000.0
2009-05-11 10:14:00,4.35857,4.36422,4.35752,4.35991,5260000.0
2009-05-11 10:15:00,4.36679,4.36679,4.35797,4.36483,6750000.0
2009-05-11 10:16:00,4.36001,4.36637,4.35862,4.36097,5630000.0
2009-05-11 10:17:00,4.36814,4.37002,4.36224,4.36952,5260000.0
2009-05-11 10:18:00,4.37233,4.37633,4.36167,4.36982,8260000.0
2009-05-11 10:19:00,4.37526,4.37526,4.36497,4.36574,7130000.0
2009-05-11 10:20:00,4.36371,4.37261,4.36004,4.36808,8270000.0
2009-05-11 10:21:00,4.36795,4.36879,4.36241,4.36661,6000000.0
2009-05-11 10:22:00,4.36314,4.36825,4.36171,4.36825,5630000.0
2009-05-11 10:23:00,4.36331,4.36805,4.35823,4.3653,9380000.0
2009-05-11 10:24:00,4.36055,4.36736,4.35915,4.36736,6010000.0
2009-05-11 10:25:00,4.36197,4.36766,4.36139,4.36708,4880000.0
2009-05-11 10:26:00,4.3631,4.36967,4.3631,4.36677,9400000.0
2009-05-11 10:27:00,4.36836,4.36843,4.36426,4.368,6750000.0
2009-05-11 10:28:00,4.36356,4.37029,4.36139,4.36579,12010000.0
2009-05-11 10:30:00,4.367,4.36891,4.36308,4.36768,9750000.0
2009-05-11 10:31:00,4.3582,4.36866,4.3576,4.36662,6760000.0
2009-05-11 10:32:00,4.36319,4.36942,4.3594,4.36498,8250000.0
2009-05-11 10:33:00,4.36603,4.3687,4.36306,4.36377,4880000.0
2009-05-11 10:34:00,4.3663,4.36841,4.36135,4.36824,7130000.0
2009-05-11 10:35:00,4.36551,4.36826,4.36086,4.36277,10130000.0
2009-05-11 10:36:00,4.3676,4.36775,4.35699,4.3617,7130000.0
2009-05-11 10:37:00,4.36596,4.36695,4.3635,4.36539,5250000.0
2009-05-11 10:38:00,4.36548,4.36548,4.35527,4.35943,4880000.0
2009-05-11 10:39:00,4.36332,4.36332,4.35798,4.36299,4510000.0
2009-05-11 10:40:00,4.3548,4.36256,4.35219,4.35939,8260000.0
2009-05-11 10:41:00,4.35955,4.36494,4.35554,4.36356,8630000.0
2009-05-11 10:42:00,4.36219,4.363,4.35643,4.3619,9760000.0
2009-05-11 10:43:00,4.36247,4.36492,4.35606,4.3634,8260000.0
2009-05-11 10:44:00,4.35942,4.36428,4.358,4.35843,6380000.0
2009-05-11 10:45:00,4.35949,4.36534,4.35949,4.36516,6000000.0
2009-05-11 10:46:00,4.36281,4.36377,4.35117,4.36309,11260000.0
2009-05-11 10:47:00,4.36505,4.36507,4.35487,4.36411,6380000.0
2009-05-11 10:48:00,4.35352,4.36549,4.35352,4.36469,7510000.0
2009-05-11 10:49:00,4.36375,4.36451,4.3534,4.36451,7880000.0
2009-05-11 10:50:00,4.35817,4.36644,4.35722,4.3619,7880000.0
2009-05-11 10:51:00,4.36214,4.36804,4.35979,4.36769,5250000.0
2009-05-11 10:52:00,4.36505,4.36895,4.36008,4.36762,12010000.0
2009-05-11 10:53:00,4.3678,4.3678,4.35616,4.36778,8630000.0
2009-05-11 10:54:00,4.36776,4.36858,4.36488,4.36842,7130000.0
2009-05-11 10:55:00,4.36417,4.37068,4.36016,4.36016,10510000.0
2009-05-11 10:56:00,4.36741,4.37017,4.36057,4.36977,7500000.0
2009-05-11 10:57:00,4.3658,4.36963,4.35909,4.36963,6380000.0
2009-05-11 10:58:00,4.36996,4.37121,4.36083,4.36885,10130000.0
2009-05-11 10:59:00,4.36488,4.37611,4.36199,4.37126,8640000.0
2009-05-11 11:00:00,4.36695,4.37091,4.36008,4.37091,9000000.0
2009-05-11 11:01:00,4.37101,4.37274,4.36633,4.37251,6390000.0
2009-05-11 11:02:00,4.3701,4.37274,4.36613,4.37112,6750000.0
2009-05-11 11:03:00,4.37175,4.37596,4.36496,4.36961,9760000.0
2009-05-11 11:04:00,4.36798,4.37156,4.36769,4.36963,5630000.0
2009-05-11 11:05:00,4.3644,4.37031,4.35989,4.36901,6760000.0
2009-05-11 11:06:00,4.36988,4.37188,4.36488,4.36909,11250000.0
2009-05-11 11:07:00,4.36965,4.37017,4.36086,4.36086,9750000.0
2009-05-11 11:08:00,4.36676,4.37344,4.36676,4.3717,6010000.0
2009-05-11 11:09:00,4.36833,4.37504,4.36782,4.36907,10880000.0
2009-05-11 11:10:00,4.37021,4.37268,4.3655,4.37268,7500000.0
2009-05-11 11:11:00,4.37226,4.3733,4.36646,4.37309,6000000.0
2009-05-11 11:12:00,4.37187,4.37187,4.36191,4.36689,8250000.0
2009-05-11 11:13:00,4.37152,4.37342,4.3627,4.37318,11640000.0
2009-05-11 11:14:00,4.36842,4.37143,4.36072,4.36162,9000000.0
2009-05-11 11:15:00,4.37174,4.37315,4.36577,4.36674,9760000.0
2009-05-11 11:16:00,4.36977,4.36996,4.36121,4.36587,5630000.0
2009-05-11 11:17:00,4.37174,4.37212,4.361,4.36451,14260000.0
2009-05-11 11:18:00,4.37128,4.37128,4.35983,4.36815,9380000.0
2009-05-11 11:19:00,4.36634,4.37049,4.35804,4.36883,9010000.0
2009-05-11 11:20:00,4.35873,4.36937,4.3581,4.36737,9380000.0
2009-05-11 11:21:00,4.36734,4.36977,4.36037,4.36939,5260000.0
2009-05-11 11:22:00,4.36923,4.36976,4.35957,4.36874,9760000.0
2009-05-11 11:23:00,4.3699,4.3699,4.36492,4.36774,5630000.0
2009-05-11 11:24:00,4.37223,4.37223,4.36398,4.36806,10500000.0
2009-05-11 11:25:00,4.3682,4.37074,4.3682,4.37067,5250000.0
2009-05-11 11:26:00,4.37064,4.37072,4.36557,4.37072,6010000.0
2009-05-11 11:27:00,4.36203,4.37152,4.3611,4.36943,14630000.0
2009-05-11 11:28:00,4.36184,4.37119,4.36056,4.36929,6760000.0
2009-05-11 11:29:00,4.3648,4.37263,4.3648,4.36647,7500000.0
2009-05-11 11:30:00,4.3663,4.37045,4.36059,4.36152,6760000.0
2009-05-11 11:31:00,4.36699,4.37196,4.36597,4.36909,7500000.0
2009-05-11 11:32:00,4.36993,4.37007,4.36283,4.37,6010000.0
2009-05-11 11:33:00,4.36218,4.36975,4.36218,4.36975,5250000.0
2009-05-11 11:34:00,4.3703,4.37305,4.36241,4.36545,9000000.0
2009-05-11 11:35:00,4.36671,4.36896,4.36317,4.36896,5630000.0
2009-05-11 11:36:00,4.36962,4.36962,4.36488,4.36808,7130000.0
2009-05-11 11:37:00,4.36415,4.36926,4.36236,4.36926,6380000.0
2009-05-11 11:38:00,4.36238,4.36825,4.35585,4.36825,6000000.0
2009-05-11 11:39:00,4.36815,4.36892,4.35982,4.36892,4880000.0
2009-05-11 11:40:00,4.37065,4.3722,4.36478,4.36478,9380000.0
2009-05-11 11:41:00,4.36928,4.36928,4.36078,4.36515,7510000.0
2009-05-11 11:42:00,4.36629,4.36942,4.36367,4.36568,7500000.0
2009-05-11 11:43:00,4.36276,4.36779,4.36157,4.36157,6000000.0
2009-05-11 11:44:00,4.3679,4.3679,4.35634,4.3642,6390000.0
2009-05-11 11:45:00,4.36824,4.36909,4.36406,4.36782,5630000.0
2009-05-11 11:46:00,4.36402,4.36767,4.36126,4.36594,4880000.0
2009-05-11 11:47:00,4.36512,4.36552,4.36177,4.36347,9380000.0
2009-05-11 11:48:00,4.36539,4.36816,4.358,4.36746,9000000.0
2009-05-11 11:49:00,4.36408,4.36679,4.36155,4.36574,4520000.0
2009-05-11 11:50:00,4.36278,4.36673,4.35692,4.36673,5630000.0
2009-05-11 11:51:00,4.35822,4.36752,4.35531,4.36752,8250000.0
2009-05-11 11:52:00,4.36779,4.36779,4.35528,4.35857,9750000.0
2009-05-11 11:53:00,4.35877,4.37186,4.35877,4.3663,5250000.0
2009-05-11 11:54:00,4.36224,4.36609,4.36072,4.36101,7130000.0
2009-05-11 11:55:00,4.36399,4.36622,4.36085,4.36582,6380000.0
2009-05-11 11:56:00,4.36671,4.36713,4.3653,4.3653,4880000.0
2009-05-11 11:57:00,4.36302,4.36682,4.36185,4.36671,7880000.0
2009-05-11 11:58:00,4.35867,4.36845,4.35717,4.35717,6750000.0
2009-05-11 11:59:00,4.36422,4.3675,4.36124,4.36173,7130000.0
2009-05-11 12:00:00,4.36573,4.36887,4.36251,4.36387,6380000.0
2009-05-11 12:01:00,4.36724,4.36855,4.36351,4.36351,8270000.0
2009-05-11 12:02:00,4.35793,4.3705,4.35793,4.36548,7880000.0
2009-05-11 12:03:00,4.36194,4.36671,4.35847,4.36671,6010000.0
2009-05-11 12:04:00,4.36289,4.36955,4.36289,4.36753,9010000.0
2009-05-11 12:05:00,4.36547,4.36564,4.36023,4.36443,6760000.0
2009-05-11 12:06:00,4.36624,4.36718,4.36197,4.36695,6010000.0
2009-05-11 12:07:00,4.36339,4.36585,4.35994,4.35994,6000000.0
2009-05-11 12:08:00,4.36119,4.3638,4.35844,4.35954,5630000.0
2009-05-11 12:09:00,4.36227,4.36421,4.35364,4.35959,8630000.0
2009-05-11 12:10:00,4.36301,4.36563,4.35948,4.36506,6390000.0
2009-05-11 12:11:00,4.36229,4.36428,4.3564,4.36259,7130000.0
2009-05-11 12:12:00,4.36406,4.36419,4.35974,4.36233,7140000.0
2009-05-11 12:13:00,4.36263,4.36337,4.35715,4.36194,6000000.0
2009-05-11 12:14:00,4.36312,4.3663,4.35668,4.36425,8630000.0
2009-05-11 12:15:00,4.36542,4.3681,4.35487,4.3681,10510000.0
2009-05-11 12:16:00,4.36645,4.3666,4.35826,4.36124,6380000.0
2009-05-11 12:17:00,4.36005,4.36655,4.35915,4.36655,5250000.0
2009-05-11 12:18:00,4.36432,4.36548,4.35755,4.36339,10500000.0
2009-05-11 12:19:00,4.36383,4.36384,4.3551,4.36384,4880000.0
2009-05-11 12:20:00,4.36608,4.36608,4.3605,4.36079,5250000.0
2009-05-11 12:21:00,4.35881,4.36362,4.35424,4.36362,8260000.0
2009-05-11 12:22:00,4.36451,4.36638,4.35927,4.36592,11250000.0
2009-05-11 12:23:00,4.36524,4.36524,4.35862,4.35945,6760000.0
2009-05-11 12:24:00,4.36542,4.36542,4.35515,4.36126,6380000.0
2009-05-11 12:25:00,4.35865,4.36587,4.35865,4.36587,5630000.0
2009-05-11 12:26:00,4.36562,4.36579,4.36101,4.36417,8630000.0
2009-05-11 12:27:00,4.35968,4.36545,4.35953,4.36545,7880000.0
2009-05-11 12:28:00,4.36077,4.36077,4.35428,4.35579,4880000.0
2009-05-11 12:29:00,4.36152,4.3677,4.36105,4.36516,6760000.0
2009-05-11 12:30:00,4.36282,4.36665,4.35855,4.36606,10890000.0
2009-05-11 12:31:00,4.3632,4.3632,4.35366,4.35881,5250000.0
2009-05-11 12:32:00,4.3648,4.36555,4.36406,4.36516,5630000.0
2009-05-11 12:33:00,4.36162,4.36849,4.36162,4.36501,5250000.0
2009-05-11 12:34:00,4.35943,4.36605,4.35943,4.36405,6760000.0
2009-05-11 12:35:00,4.36767,4.36825,4.35787,4.36317,7140000.0
2009-05-11 12:36:00,4.3619,4.36901,4.36095,4.36793,5260000.0
2009-05-11 12:37:00,4.36582,4.36626,4.35773,4.36355,4140000.0
2009-05-11 12:38:00,4.36739,4.36739,4.35875,4.36709,5630000.0
2009-05-11 12:39:00,4.36875,4.37283,4.35989,4.36596,11640000.0
2009-05-11 12:40:00,4.36423,4.36727,4.36178,4.36512,7500000.0
2009-05-11 12:41:00,4.36726,4.36735,4.36535,4.36735,4890000.0
2009-05-11 12:42:00,4.36428,4.36808,4.36241,4.36257,5250000.0
2009-05-11 12:43:00,4.36458,4.36953,4.35568,4.36914,9010000.0
2009-05-11 12:44:00,4.36937,4.36937,4.35891,4.36851,8260000.0
2009-05-11 12:45:00,4.36831,4.36831,4.35988,4.35988,4880000.0
2009-05-11 12:46:00,4.36782,4.36782,4.36223,4.3667,7500000.0
2009-05-11 12:47:00,4.36309,4.3693,4.36282,4.36751,7510000.0
2009-05-11 12:48:00,4.36765,4.36765,4.35859,4.35946,6760000.0
2009-05-11 12:49:00,4.36651,4.36755,4.35712,4.36315,7130000.0
2009-05-11 12:50:00,4.36831,4.36986,4.36368,4.36368,8630000.0
2009-05-11 12:51:00,4.36759,4.36929,4.36447,4.3685,5250000.0
2009-05-11 12:52:00,4.3681,4.37036,4.36398,4.36807,8250000.0
2009-05-11 12:53:00,4.3683,4.37078,4.36511,4.36511,4510000.0
2009-05-11 12:54:00,4.36797,4.37065,4.36111,4.36756,6000000.0
2009-05-11 12:55:00,4.36305,4.36907,4.35877,4.36848,5630000.0
2009-05-11 12:56:00,4.36407,4.36904,4.36407,4.36407,5630000.0
2009-05-11 12:57:00,4.3688,4.36959,4.36226,4.3646,9390000.0
2009-05-11 12:58:00,4.36913,4.36913,4.36292,4.36429,5260000.0
2009-05-11 12:59:00,4.36818,4.36857,4.35693,4.36857,8630000.0
2009-05-11 13:00:00,4.36861,4.36861,4.36147,4.36427,5250000.0
2009-05-11 13:01:00,4.36657,4.3685,4.36115,4.3668,11260000.0
2009-05-11 13:02:00,4.3664,4.36898,4.36075,4.36508,9390000.0
2009-05-11 13:03:00,4.3689,4.36966,4.36014,4.36844,9380000.0
2009-05-11 13:04:00,4.36486,4.37138,4.35989,4.36953,8640000.0
2009-05-11 13:05:00,4.3683,4.36992,4.36463,4.36992,6760000.0
2009-05-11 13:06:00,4.36597,4.37364,4.36353,4.37181,9760000.0
2009-05-11 13:07:00,4.37013,4.37034,4.36291,4.36501,6760000.0
2009-05-11 13:08:00,4.36728,4.3735,4.36728,4.36958,6750000.0
2009-05-11 13:09:00,4.36405,4.38006,4.36405,4.36956,6000000.0
2009-05-11 13:10:00,4.37682,4.3789,4.37051,4.3789,4510000.0
2009-05-11 13:11:00,4.37766,4.37983,4.37557,4.37731,6000000.0
2009-05-11 13:12:00,4.38049,4.38182,4.36973,4.37952,8260000.0
2009-05-11 13:13:00,4.38207,4.38293,4.37246,4.38234,8250000.0
2009-05-11 13:14:00,4.38392,4.38392,4.37741,4.37866,7500000.0
2009-05-11 13:15:00,4.38221,4.38221,4.37279,4.38018,7130000.0
2009-05-11 13:16:00,4.37866,4.38083,4.37662,4.37714,6000000.0
2009-05-11 13:17:00,4.38074,4.38203,4.37138,4.37468,6750000.0
2009-05-11 13:18:00,4.37601,4.38235,4.37601,4.37866,5250000.0
2009-05-11 13:19:00,4.37722,4.38246,4.37579,4.37927,6000000.0
2009-05-11 13:20:00,4.37939,4.38419,4.37939,4.38009,6380000.0
2009-05-11 13:21:00,4.38272,4.38283,4.37171,4.38283,7500000.0
2009-05-11 13:22:00,4.37862,4.38545,4.37494,4.38354,7130000.0
2009-05-11 13:23:00,4.38119,4.3822,4.37536,4.3822,6000000.0
2009-05-11 13:24:00,4.38136,4.38136,4.37382,4.37888,8250000.0
2009-05-11 13:25:00,4.37969,4.38152,4.37489,4.3755,8270000.0
2009-05-11 13:26:00,4.37575,4.38042,4.37101,4.37959,7880000.0
2009-05-11 13:27:00,4.37574,4.38138,4.37168,4.37648,9750000.0
2009-05-11 13:28:00,4.37593,4.38133,4.37251,4.37634,8250000.0
2009-05-11 13:29:00,4.37673,4.38187,4.3766,4.3808,7500000.0
2009-05-11 13:30:00,4.37991,4.37991,4.36633,4.37526,9010000.0
2009-05-11 13:31:00,4.37595,4.37743,4.36694,4.37385,10130000.0
2009-05-11 13:32:00,4.37807,4.37991,4.37075,4.37803,7880000.0
2009-05-11 13:33:00,4.37639,4.38166,4.3702,4.3768,5630000.0
2009-05-11 13:34:00,4.3818,4.3818,4.37002,4.37329,6760000.0
2009-05-11 13:35:00,4.37752,4.38122,4.3761,4.37706,7510000.0
2009-05-11 13:36:00,4.38009,4.38009,4.36907,4.37692,7140000.0
2009-05-11 13:37:00,4.37365,4.38031,4.37365,4.3753,7880000.0
2009-05-11 13:38:00,4.37668,4.37905,4.37018,4.37761,7510000.0
2009-05-11 13:39:00,4.37639,4.3792,4.37196,4.37857,5250000.0
2009-05-11 13:40:00,4.37733,4.37986,4.36901,4.37498,6750000.0
2009-05-11 13:41:00,4.37859,4.38122,4.37131,4.37651,4880000.0
2009-05-11 13:42:00,4.37831,4.37831,4.3724,4.37792,9750000.0
2009-05-11 13:43:00,4.37587,4.38028,4.37587,4.38008,5630000.0
2009-05-11 13:44:00,4.38219,4.38219,4.37158,4.37509,4510000.0
2009-05-11 13:45:00,4.38055,4.38514,4.37294,4.37294,7500000.0
2009-05-11 13:46:00,4.38043,4.38514,4.37995,4.3836,6380000.0
2009-05-11 13:47:00,4.38161,4.38509,4.37592,4.38318,5250000.0
2009-05-11 13:48:00,4.38159,4.38159,4.37228,4.37989,6750000.0
2009-05-11 13:49:00,4.37116,4.38052,4.36865,4.37496,9760000.0
2009-05-11 13:50:00,4.37676,4.38322,4.37676,4.38321,6010000.0
2009-05-11 13:51:00,4.382,4.38316,4.37295,4.38316,5260000.0
2009-05-11 13:52:00,4.37801,4.38348,4.37756,4.38226,4880000.0
2009-05-11 13:53:00,4.38265,4.38301,4.37399,4.37496,10130000.0
2009-05-11 13:54:00,4.37816,4.38194,4.3688,4.37915,9760000.0
2009-05-11 13:55:00,4.37421,4.38075,4.37255,4.37681,6750000.0
2009-05-11 13:56:00,4.38045,4.38158,4.37163,4.37494,6380000.0
2009-05-11 13:57:00,4.37893,4.37908,4.36595,4.36595,5250000.0
2009-05-11 13:58:00,4.37512,4.38026,4.37357,4.37842,5630000.0
2009-05-11 13:59:00,4.37682,4.37702,4.36581,4.37519,7500000.0
2009-05-11 14:00:00,4.37813,4.3784,4.36703,4.37575,9020000.0
2009-05-11 14:01:00,4.37094,4.37992,4.36806,4.37329,10130000.0
2009-05-11 14:02:00,4.36986,4.37495,4.36552,4.37495,8260000.0
2009-05-11 14:03:00,4.36768,4.37432,4.36768,4.37302,7130000.0
2009-05-11 14:04:00,4.3744,4.37578,4.36869,4.37065,9390000.0
2009-05-11 14:05:00,4.37411,4.37517,4.36802,4.36802,7130000.0
2009-05-11 14:06:00,4.36865,4.37206,4.36154,4.37038,8250000.0
2009-05-11 14:07:00,4.36792,4.3732,4.3676,4.3683,6750000.0
2009-05-11 14:08:00,4.37379,4.37532,4.36542,4.36542,8250000.0
2009-05-11 14:09:00,4.37066,4.37343,4.3672,4.37256,8250000.0
2009-05-11 14:10:00,4.36889,4.37391,4.36353,4.37272,8640000.0
2009-05-11 14:11:00,4.37381,4.37381,4.36343,4.37324,9750000.0
2009-05-11 14:12:00,4.37566,4.37755,4.36662,4.37435,7130000.0
2009-05-11 14:13:00,4.37501,4.37646,4.37036,4.37036,6380000.0
2009-05-11 14:14:00,4.37745,4.37745,4.36746,4.37556,7130000.0
2009-05-11 14:15:00,4.37395,4.37827,4.37395,4.3773,8250000.0
2009-05-11 14:16:00,4.37231,4.37937,4.37231,4.37873,6010000.0
2009-05-11 14:17:00,4.37156,4.37712,4.36962,4.37402,5630000.0
2009-05-11 14:18:00,4.37763,4.37797,4.37342,4.37595,6000000.0
2009-05-11 14:19:00,4.37419,4.37963,4.37338,4.37873,8250000.0
2009-05-11 14:20:00,4.37994,4.38302,4.37615,4.3812,10130000.0
2009-05-11 14:21:00,4.37743,4.38246,4.37111,4.37132,7130000.0
2009-05-11 14:22:00,4.37484,4.38085,4.36942,4.36942,9760000.0
2009-05-11 14:23:00,4.37975,4.37977,4.37421,4.37734,9000000.0
2009-05-11 14:24:00,4.37973,4.38018,4.36916,4.37722,8260000.0
2009-05-11 14:25:00,4.37638,4.37883,4.37026,4.37397,9380000.0
2009-05-11 14:26:00,4.37545,4.3784,4.3718,4.37837,10130000.0
2009-05-11 14:27:00,4.3777,4.38072,4.37063,4.37525,8630000.0
2009-05-11 14:28:00,4.37676,4.38012,4.37328,4.37426,4880000.0
2009-05-11 14:29:00,4.3804,4.38154,4.37185,4.37731,11640000.0
2009-05-11 14:30:00,4.38015,4.38015,4.36832,4.37353,7140000.0
2009-05-11 14:31:00,4.37778,4.37778,4.37105,4.37621,5630000.0
2009-05-11 14:32:00,4.37863,4.37863,4.3734,4.37474,4880000.0
2009-05-11 14:33:00,4.37546,4.37683,4.37067,4.37683,7510000.0
2009-05-11 14:34:00,4.37649,4.37649,4.36822,4.37405,6010000.0
2009-05-11 14:35:00,4.37517,4.37517,4.36529,4.37017,6750000.0
2009-05-11 14:36:00,4.37455,4.37538,4.3647,4.36937,6750000.0
2009-05-11 14:37:00,4.37337,4.37505,4.37163,4.37324,5630000.0
2009-05-11 14:38:00,4.36409,4.37237,4.36352,4.36922,6020000.0
2009-05-11 14:39:00,4.37341,4.37373,4.36357,4.37373,5260000.0
2009-05-11 14:40:00,4.36586,4.3746,4.36586,4.36824,6380000.0
2009-05-11 14:41:00,4.37419,4.37489,4.36134,4.36985,6750000.0
2009-05-11 14:42:00,4.3737,4.3737,4.36442,4.36442,5630000.0
2009-05-11 14:43:00,4.36701,4.3735,4.36286,4.36857,7130000.0
2009-05-11 14:44:00,4.37421,4.37421,4.3723,4.3723,4880000.0
2009-05-11 14:45:00,4.36916,4.37293,4.36256,4.3685,7500000.0
2009-05-11 14:46:00,4.37344,4.37344,4.36383,4.37196,5630000.0
2009-05-11 14:47:00,4.37132,4.37462,4.36315,4.36959,7130000.0
2009-05-11 14:48:00,4.37409,4.37708,4.37025,4.37355,9770000.0
2009-05-11 14:49:00,4.36987,4.37553,4.36375,4.37075,8250000.0
2009-05-11 14:50:00,4.37509,4.37949,4.36628,4.37463,7880000.0
2009-05-11 14:51:00,4.36955,4.37405,4.36892,4.37405,8640000.0
2009-05-11 14:52:00,4.36873,4.37559,4.36711,4.37227,6000000.0
2009-05-11 14:53:00,4.37828,4.37869,4.37085,4.37869,8250000.0
2009-05-11 14:54:00,4.37587,4.37847,4.37183,4.37847,9760000.0
2009-05-11 14:55:00,4.37704,4.37912,4.36742,4.37859,8260000.0
2009-05-11 14:56:00,4.37849,4.3794,4.37244,4.37626,6750000.0
2009-05-11 14:57:00,4.37287,4.38249,4.36837,4.38249,6380000.0
2009-05-11 14:58:00,4.37963,4.38303,4.37501,4.37794,6010000.0
2009-05-11 14:59:00,4.38106,4.38324,4.37283,4.37857,10520000.0
2009-05-11 15:00:00,4.3852,4.3852,4.37893,4.38084,7880000.0
2009-05-11 15:01:00,4.38306,4.38356,4.37673,4.37808,6750000.0
2009-05-11 15:02:00,4.37528,4.38429,4.37528,4.38335,7510000.0
2009-05-11 15:03:00,4.38274,4.3848,4.37747,4.37879,13500000.0
2009-05-11 15:04:00,4.37774,4.38265,4.37166,4.37856,6380000.0
2009-05-11 15:05:00,4.38236,4.38467,4.37728,4.38246,8250000.0
2009-05-11 15:06:00,4.38187,4.38232,4.3769,4.381,6000000.0
2009-05-11 15:07:00,4.3818,4.38257,4.37222,4.37992,4880000.0
2009-05-11 15:08:00,4.378,4.38422,4.37279,4.37279,9380000.0
2009-05-11 15:09:00,4.37864,4.37952,4.37204,4.37799,7880000.0
2009-05-11 15:10:00,4.37367,4.38107,4.37367,4.37975,8630000.0
2009-05-11 15:11:00,4.37422,4.38158,4.36949,4.37831,9760000.0
2009-05-11 15:12:00,4.38,4.38159,4.37519,4.37991,6380000.0
2009-05-11 15:13:00,4.37592,4.37777,4.36934,4.37121,6750000.0
2009-05-11 15:14:00,4.38127,4.38321,4.37229,4.37229,5250000.0
2009-05-11 15:15:00,4.37974,4.3799,4.37441,4.37842,6750000.0
2009-05-11 15:16:00,4.37876,4.3807,4.37365,4.38049,9000000.0
2009-05-11 15:17:00,4.38184,4.38184,4.37592,4.38007,5260000.0
2009-05-11 15:18:00,4.374,4.37934,4.374,4.3783,8250000.0
2009-05-11 15:19:00,4.38042,4.38042,4.36962,4.37874,8630000.0
2009-05-11 15:20:00,4.37789,4.38015,4.37422,4.37966,4880000.0
2009-05-11 15:21:00,4.37556,4.38128,4.37479,4.37785,7500000.0
2009-05-11 15:22:00,4.37205,4.38241,4.37205,4.38111,7890000.0
2009-05-11 15:23:00,4.38045,4.38152,4.37028,4.38112,7510000.0
2009-05-11 15:24:00,4.3758,4.3821,4.37097,4.38095,7500000.0
2009-05-11 15:25:00,4.3721,4.38165,4.3721,4.37626,6000000.0
2009-05-11 15:26:00,4.3803,4.38094,4.37623,4.3784,8630000.0
2009-05-11 15:27:00,4.37939,4.38063,4.37386,4.38,12390000.0
2009-05-11 15:28:00,4.37829,4.38035,4.37446,4.37446,9380000.0
2009-05-11 15:29:00,4.37762,4.38009,4.37031,4.37659,10140000.0
2009-05-11 15:30:00,4.37714,4.38265,4.37674,4.38175,7500000.0
2009-05-11 15:31:00,4.3819,4.38254,4.37335,4.38254,7880000.0
2009-05-11 15:32:00,4.38027,4.3814,4.36999,4.375,7130000.0
2009-05-11 15:33:00,4.37635,4.38191,4.37096,4.37096,10880000.0
2009-05-11 15:34:00,4.37752,4.38215,4.37213,4.37972,6390000.0
2009-05-11 15:35:00,4.38094,4.38243,4.37126,4.37965,7500000.0
2009-05-11 15:36:00,4.37941,4.38103,4.36975,4.36975,6000000.0
2009-05-11 15:37:00,4.38067,4.38067,4.37152,4.37987,6000000.0
2009-05-11 15:38:00,4.37926,4.38098,4.37121,4.37531,8250000.0
2009-05-11 15:39:00,4.37724,4.38312,4.37315,4.37729,7130000.0
2009-05-11 15:40:00,4.37012,4.37891,4.36884,4.37074,5630000.0
2009-05-11 15:41:00,4.37537,4.38218,4.3724,4.37999,7510000.0
2009-05-11 15:42:00,4.3818,4.38614,4.37719,4.38614,6750000.0
2009-05-11 15:43:00,4.38577,4.39029,4.38256,4.38503,8260000.0
2009-05-11 15:44:00,4.38906,4.38906,4.38494,4.38532,4510000.0
2009-05-11 15:45:00,4.38422,4.39505,4.38422,4.39121,4880000.0
2009-05-11 15:46:00,4.39331,4.39331,4.38711,4.38711,4890000.0
2009-05-11 15:47:00,4.39268,4.39449,4.38712,4.38972,6760000.0
2009-05-11 15:48:00,4.39566,4.39698,4.38657,4.39627,10880000.0
2009-05-11 15:49:00,4.3964,4.39909,4.38606,4.38606,11630000.0
2009-05-11 15:50:00,4.39674,4.39961,4.39077,4.39791,7500000.0
2009-05-11 15:51:00,4.39847,4.39985,4.39292,4.39865,7130000.0
2009-05-11 15:52:00,4.39437,4.39942,4.38983,4.39942,4880000.0
2009-05-11 15:53:00,4.39185,4.40204,4.39185,4.40078,9380000.0
2009-05-11 15:54:00,4.39859,4.39957,4.39042,4.39924,4880000.0
2009-05-11 15:55:00,4.39874,4.40129,4.39487,4.3988,6380000.0
2009-05-11 15:56:00,4.39935,4.39966,4.39385,4.39838,6750000.0
2009-05-11 15:57:00,4.3971,4.40017,4.39318,4.39387,4880000.0
2009-05-11 15:58:00,4.39347,4.39944,4.39345,4.39345,4510000.0
2009-05-11 15:59:00,4.40032,4.40032,4.39479,4.39816,6760000.0
2009-05-11 16:00:00,4.39935,4.40008,4.39059,4.399,5260000.0
2009-05-11 16:01:00,4.3983,4.39976,4.38949,4.39653,7510000.0
2009-05-11 16:02:00,4.39108,4.39916,4.39108,4.3965,10500000.0
2009-05-11 16:03:00,4.39474,4.39612,4.39452,4.39584,5250000.0
2009-05-11 16:04:00,4.39598,4.39657,4.38583,4.39643,10500000.0
2009-05-11 16:05:00,4.38654,4.39338,4.38654,4.39338,5630000.0
2009-05-11 16:06:00,4.39235,4.39263,4.38633,4.38633,8260000.0
2009-05-11 16:07:00,4.39019,4.394,4.38495,4.38959,7880000.0
2009-05-11 16:08:00,4.38715,4.38894,4.37881,4.38648,7880000.0
2009-05-11 16:09:00,4.38908,4.39025,4.38173,4.38481,6380000.0
2009-05-11 16:10:00,4.38724,4.38724,4.37738,4.3819,6750000.0
2009-05-11 16:11:00,4.38884,4.38884,4.38116,4.38715,5250000.0
2009-05-11 16:12:00,4.38741,4.38741,4.38344,4.38724,7500000.0
2009-05-11 16:13:00,4.37957,4.38616,4.37505,4.37505,12390000.0
2009-05-11 16:14:00,4.38077,4.38626,4.37909,4.38247,8640000.0
2009-05-11 16:15:00,4.3832,4.38596,4.37265,4.38541,6380000.0
2009-05-11 16:16:00,4.38167,4.38837,4.37694,4.38743,8250000.0
2009-05-11 16:17:00,4.3857,4.3876,4.38068,4.3876,5250000.0
2009-05-11 16:18:00,4.39039,4.3927,4.38161,4.38761,8260000.0
2009-05-11 16:19:00,4.38632,4.38632,4.37979,4.38135,6000000.0
2009-05-11 16:20:00,4.37794,4.38567,4.37658,4.38567,7140000.0
2009-05-11 16:21:00,4.38439,4.38439,4.37441,4.38042,8630000.0
2009-05-11 16:22:00,4.38374,4.38681,4.37266,4.38681,7140000.0
2009-05-11 16:23:00,4.38556,4.38734,4.3757,4.38145,9380000.0
2009-05-11 16:24:00,4.38679,4.38823,4.38016,4.38016,10890000.0
2009-05-11 16:25:00,4.38414,4.38636,4.38039,4.38242,6010000.0
2009-05-11 16:26:00,4.37726,4.38785,4.37726,4.38772,10130000.0
2009-05-11 16:27:00,4.38723,4.38723,4.38051,4.38583,5250000.0
2009-05-11 16:28:00,4.38579,4.38725,4.38049,4.3857,8250000.0
2009-05-11 16:29:00,4.38432,4.38615,4.38,4.38212,6010000.0
2009-05-11 16:30:00,4.38543,4.39116,4.38533,4.38945,7500000.0
2009-05-11 16:31:00,4.3886,4.39263,4.3886,4.38884,6750000.0
2009-05-11 16:32:00,4.39522,4.39522,4.39126,4.39126,4140000.0
2009-05-11 16:33:00,4.39345,4.39377,4.38593,4.39216,6000000.0
2009-05-11 16:34:00,4.38718,4.3912,4.38435,4.3912,6010000.0
2009-05-11 16:35:00,4.39157,4.3932,4.38686,4.39238,12000000.0
2009-05-11 16:36:00,4.38272,4.3916,4.38272,4.38513,6760000.0
2009-05-11 16:37:00,4.3877,4.38932,4.3847,4.38806,7890000.0
2009-05-11 16:38:00,4.38293,4.3885,4.3789,4.3885,8630000.0
2009-05-11 16:39:00,4.38425,4.38962,4.38262,4.38959,6760000.0
2009-05-11 16:40:00,4.3893,4.39008,4.38315,4.38745,4890000.0
2009-05-11 16:41:00,4.38464,4.38953,4.38205,4.38455,6390000.0
2009-05-11 16:42:00,4.3876,4.38878,4.38023,4.38197,6010000.0
2009-05-11 16:43:00,4.38419,4.38791,4.3792,4.38606,7500000.0
2009-05-11 16:44:00,4.3789,4.38601,4.3789,4.38074,5640000.0
2009-05-11 16:45:00,4.38547,4.38652,4.37696,4.37833,6010000.0
2009-05-11 16:46:00,4.38253,4.38464,4.37832,4.37938,7130000.0
2009-05-11 16:47:00,4.37969,4.38374,4.37764,4.38337,6000000.0
2009-05-11 16:48:00,4.38267,4.38572,4.37749,4.38403,6380000.0
2009-05-11 16:49:00,4.37717,4.38214,4.3757,4.38214,6000000.0
2009-05-11 16:50:00,4.3774,4.38227,4.37289,4.37289,5250000.0
2009-05-11 16:51:00,4.38202,4.38202,4.37056,4.38073,9380000.0
2009-05-11 16:52:00,4.37839,4.38123,4.37102,4.37599,5630000.0
2009-05-11 16:53:00,4.38279,4.38601,4.37802,4.37802,9750000.0
2009-05-11 16:54:00,4.38009,4.38313,4.3728,4.3728,6000000.0
2009-05-11 16:55:00,4.38353,4.38353,4.37489,4.37685,10880000.0
2009-05-11 16:56:00,4.37266,4.38597,4.37266,4.3846,9010000.0
2009-05-11 16:57:00,4.38337,4.38337,4.37941,4.3827,4880000.0
2009-05-11 16:58:00,4.38185,4.38199,4.37187,4.37856,6750000.0
2009-05-11 16:59:00,4.38232,4.38315,4.37675,4.38275,6390000.0
2009-05-11 17:00:00,4.38164,4.38435,4.37414,4.3806,6000000.0
2009-05-11 17:01:00,4.37726,4.38071,4.37259,4.37259,5630000.0
2009-05-11 17:02:00,4.38267,4.38267,4.37016,4.37016,5250000.0
2009-05-11 17:03:00,4.37914,4.38043,4.37337,4.37823,8260000.0
2009-05-11 17:04:00,4.37831,4.37952,4.37461,4.37896,8250000.0
2009-05-11 17:05:00,4.38055,4.38272,4.37559,4.37859,6380000.0
2009-05-11 17:06:00,4.37861,4.38027,4.3732,4.3732,6000000.0
2009-05-11 17:07:00,4.37709,4.37852,4.37344,4.37692,7510000.0
2009-05-11 17:08:00,4.37071,4.37825,4.37071,4.37469,6000000.0
2009-05-11 17:09:00,4.37528,4.37603,4.36609,4.36909,6380000.0
2009-05-11 17:10:00,4.37303,4.37766,4.37015,4.37015,7510000.0
2009-05-11 17:11:00,4.37262,4.37754,4.37146,4.37629,8260000.0
2009-05-11 17:12:00,4.3777,4.38211,4.37118,4.37937,7890000.0
2009-05-11 17:13:00,4.37827,4.37827,4.36633,4.37588,7130000.0
2009-05-11 17:14:00,4.37191,4.37629,4.37032,4.3715,5260000.0
2009-05-11 17:15:00,4.37637,4.37794,4.37236,4.37794,9750000.0
2009-05-11 17:16:00,4.37077,4.37448,4.37077,4.37302,4880000.0
2009-05-11 17:17:00,4.36982,4.37803,4.3675,4.37683,6750000.0
2009-05-11 17:18:00,4.37316,4.37699,4.36576,4.37699,8630000.0
2009-05-11 17:19:00,4.37727,4.37752,4.37258,4.37258,5260000.0
2009-05-11 17:20:00,4.37656,4.37656,4.36914,4.36938,7500000.0
2009-05-11 17:22:00,4.37758,4.37868,4.37427,4.37802,8630000.0
2009-05-11 17:23:00,4.37287,4.37601,4.37018,4.37297,6010000.0
2009-05-11 17:24:00,4.37716,4.37743,4.36741,4.37418,9000000.0
2009-05-11 17:25:00,4.3755,4.37766,4.37229,4.37353,6010000.0
2009-05-11 17:26:00,4.37706,4.37951,4.37405,4.37943,8630000.0
2009-05-11 17:27:00,4.37451,4.3782,4.36496,4.3782,10510000.0
2009-05-11 17:28:00,4.37718,4.38021,4.37419,4.37796,9010000.0
2009-05-11 17:29:00,4.37143,4.38258,4.37118,4.37592,9390000.0
2009-05-11 17:30:00,4.38055,4.38055,4.36992,4.37918,7880000.0
2009-05-11 17:31:00,4.37842,4.3812,4.37418,4.37983,10500000.0
2009-05-11 17:32:00,4.3717,4.38102,4.36869,4.36869,4510000.0
2009-05-11 17:33:00,4.37844,4.38007,4.37494,4.37996,5260000.0
2009-05-11 17:34:00,4.37478,4.3818,4.3682,4.37778,6380000.0
2009-05-11 17:35:00,4.37892,4.38018,4.37353,4.37956,6760000.0
2009-05-11 17:36:00,4.37857,4.37857,4.36912,4.37797,5630000.0
2009-05-11 17:37:00,4.37303,4.37901,4.37303,4.37709,5640000.0
2009-05-11 17:39:00,4.37344,4.37862,4.37318,4.37857,6380000.0
2009-05-11 17:40:00,4.3737,4.38069,4.37082,4.37822,8250000.0
2009-05-11 17:41:00,4.37815,4.38016,4.37625,4.38016,6760000.0
2009-05-11 17:42:00,4.37971,4.37986,4.37571,4.37877,4880000.0
2009-05-11 17:43:00,4.36992,4.37873,4.36684,4.36684,9760000.0
2009-05-11 17:44:00,4.37563,4.37596,4.36916,4.37088,6390000.0
2009-05-11 17:45:00,4.37747,4.37895,4.37221,4.37221,10140000.0
2009-05-11 17:46:00,4.37412,4.37867,4.36789,4.36852,9380000.0
2009-05-11 17:47:00,4.37259,4.37892,4.36761,4.37343,6380000.0
2009-05-11 17:48:00,4.37717,4.37717,4.3652,4.37618,4510000.0
2009-05-11 17:49:00,4.37669,4.37741,4.37078,4.37221,9750000.0
2009-05-11 17:50:00,4.37893,4.37893,4.37557,4.37678,5640000.0
2009-05-11 17:51:00,4.3763,4.37804,4.37246,4.3745,4890000.0
2009-05-11 17:52:00,4.37747,4.37747,4.36749,4.37469,6380000.0
2009-05-11 17:53:00,4.37291,4.37458,4.36512,4.37412,9390000.0
2009-05-11 17:54:00,4.37323,4.37796,4.3715,4.37796,6760000.0
2009-05-11 17:55:00,4.37819,4.38143,4.3696,4.37786,7140000.0
2009-05-11 17:56:00,4.3815,4.3815,4.37028,4.3747,5250000.0
2009-05-11 17:57:00,4.38218,4.38442,4.37013,4.37013,9770000.0
2009-05-11 17:58:00,4.37402,4.38007,4.36845,4.37477,12760000.0
2009-05-11 17:59:00,4.37613,4.38028,4.37103,4.37587,9380000.0
2009-05-11 18:00:00,4.37896,4.38571,4.37471,4.38325,8270000.0
2009-05-11 18:05:00,4.3815,4.3815,4.37644,4.37644,5260000.0
2009-05-11 18:06:00,4.38001,4.38152,4.37212,4.37937,10510000.0
2009-05-11 18:07:00,4.38013,4.38106,4.37087,4.37087,9760000.0
2009-05-11 18:08:00,4.37989,4.38235,4.37643,4.3804,5250000.0
2009-05-11 18:09:00,4.38017,4.38017,4.37124,4.37508,11250000.0
2009-05-11 18:10:00,4.38012,4.38101,4.37112,4.38052,7130000.0
2009-05-11 18:12:00,4.37236,4.38158,4.37236,4.37528,5630000.0
2009-05-11 18:13:00,4.38103,4.38117,4.37501,4.37501,4880000.0
2009-05-11 18:14:00,4.37951,4.38191,4.37627,4.3815,6000000.0
2009-05-11 18:15:00,4.38058,4.38058,4.37448,4.37666,6010000.0
2009-05-11 18:18:00,4.3798,4.3798,4.36923,4.37821,6000000.0
2009-05-11 18:19:00,4.38019,4.38184,4.37162,4.38071,8630000.0
2009-05-11 18:20:00,4.38057,4.38057,4.37592,4.37788,6380000.0
2009-05-11 18:21:00,4.38052,4.3814,4.37487,4.3752,5250000.0
2009-05-11 18:22:00,4.37245,4.38047,4.37245,4.38047,6750000.0
2009-05-11 18:23:00,4.37892,4.37892,4.37789,4.37789,1500000.0
2009-05-11 18:24:00,4.37378,4.38063,4.37112,4.37416,7500000.0
2009-05-11 18:25:00,4.37951,4.38032,4.37082,4.37911,7880000.0
2009-05-11 18:26:00,4.37614,4.3806,4.37593,4.37702,5250000.0
2009-05-11 18:27:00,4.37006,4.38105,4.37006,4.38064,3750000.0
2009-05-11 18:28:00,4.372,4.38403,4.372,4.37726,7500000.0
2009-05-11 18:29:00,4.36997,4.3783,4.36997,4.37419,8630000.0
2009-05-11 18:30:00,4.37868,4.38134,4.37868,4.38134,2250000.0
2009-05-11 18:31:00,4.37579,4.38029,4.37063,4.37473,7880000.0
2009-05-11 18:32:00,4.38041,4.38041,4.37082,4.37082,6760000.0
2009-05-11 18:33:00,4.37348,4.37879,4.37322,4.37322,5250000.0
2009-05-11 18:34:00,4.37492,4.38024,4.37324,4.37533,8270000.0
2009-05-11 18:35:00,4.38022,4.38043,4.37514,4.37514,5260000.0
2009-05-11 18:36:00,4.37488,4.38022,4.37082,4.37879,8260000.0
2009-05-11 18:37:00,4.38013,4.38077,4.37344,4.38077,7890000.0
2009-05-11 18:38:00,4.37998,4.38091,4.37337,4.3767,5250000.0
2009-05-11 18:39:00,4.38031,4.38107,4.36987,4.38107,8630000.0
2009-05-11 18:40:00,4.37989,4.37989,4.37634,4.37634,1500000.0
2009-05-11 18:41:00,4.37662,4.37662,4.36674,4.37656,8630000.0
2009-05-11 18:42:00,4.37749,4.37878,4.36737,4.37641,10130000.0
2009-05-11 18:43:00,4.37382,4.37784,4.36802,4.37737,13890000.0
2009-05-11 18:44:00,4.37402,4.37758,4.36812,4.37591,9010000.0
2009-05-11 18:45:00,4.37868,4.37984,4.36859,4.37749,6750000.0
2009-05-11 18:50:00,4.37687,4.3801,4.37256,4.37256,7880000.0
2009-05-11 18:51:00,4.37704,4.38029,4.3737,4.37735,8630000.0
2009-05-11 18:52:00,4.36985,4.37931,4.36985,4.37873,7500000.0
2009-05-11 18:53:00,4.37325,4.37953,4.36853,4.37913,7880000.0
2009-05-11 18:54:00,4.37789,4.38043,4.37301,4.37925,8260000.0
2009-05-11 18:55:00,4.38068,4.38068,4.37062,4.38002,7880000.0
2009-05-11 18:56:00,4.38002,4.38051,4.37062,4.37842,9010000.0
2009-05-11 18:57:00,4.36951,4.3785,4.36951,4.3785,5630000.0
2009-05-11 18:58:00,4.37665,4.3782,4.37665,4.3782,1500000.0
2009-05-11 18:59:00,4.37891,4.37916,4.3691,4.37725,6380000.0
2009-05-11 19:00:00,4.38067,4.38067,4.36942,4.37391,6010000.0
2009-05-11 19:01:00,4.37736,4.37924,4.37504,4.37777,5250000.0
2009-05-11 19:02:00,4.37839,4.37839,4.37314,4.3763,3380000.0
2009-05-11 19:03:00,4.3767,4.3767,4.37012,4.37012,1880000.0
2009-05-11 19:04:00,4.37341,4.37691,4.36796,4.37667,6750000.0
2009-05-11 19:05:00,4.37692,4.37765,4.36861,4.3768,9000000.0
2009-05-11 19:06:00,4.37181,4.37761,4.36794,4.37565,11260000.0
2009-05-11 19:07:00,4.37645,4.37651,4.36644,4.37087,10130000.0
2009-05-11 19:08:00,4.37609,4.37674,4.36621,4.37614,5250000.0
2009-05-11 19:09:00,4.37522,4.37663,4.36591,4.371,6010000.0
2009-05-11 19:10:00,4.37621,4.38196,4.37093,4.3778,6010000.0
2009-05-11 19:11:00,4.37437,4.37725,4.37094,4.37467,8250000.0
2009-05-11 19:12:00,4.3764,4.37918,4.37421,4.37722,5250000.0
2009-05-11 19:13:00,4.37678,4.37896,4.37004,4.37004,10130000.0
2009-05-11 19:14:00,4.38023,4.38061,4.37757,4.38061,5250000.0
2009-05-11 19:15:00,4.37918,4.37918,4.37033,4.37893,7130000.0
2009-05-11 19:16:00,4.38044,4.38044,4.37323,4.37959,7130000.0
2009-05-11 19:17:00,4.37604,4.38113,4.37278,4.37553,6380000.0
2009-05-11 19:18:00,4.37876,4.37876,4.36862,4.37435,4500000.0
2009-05-11 19:19:00,4.37462,4.37993,4.36996,4.377,6000000.0
2009-05-11 19:20:00,4.37797,4.37832,4.36892,4.37827,8250000.0
2009-05-11 19:21:00,4.38043,4.38043,4.38043,4.38043,380000.0
2009-05-11 19:22:00,4.37529,4.37725,4.37245,4.37486,7880000.0
2009-05-11 19:23:00,4.3771,4.37723,4.37279,4.37632,6760000.0
2009-05-11 19:24:00,4.37421,4.37802,4.36923,4.37688,7500000.0
2009-05-11 19:25:00,4.37247,4.37897,4.37146,4.37897,9390000.0
2009-05-11 19:26:00,4.37639,4.37782,4.36745,4.36745,8250000.0
2009-05-11 19:27:00,4.36914,4.37549,4.36896,4.37244,5630000.0
2009-05-11 19:28:00,4.36814,4.37354,4.36298,4.37354,10130000.0
2009-05-11 19:30:00,4.36989,4.37267,4.36314,4.36771,10130000.0
2009-05-11 19:31:00,4.37727,4.37754,4.36677,4.37572,8640000.0
2009-05-11 19:32:00,4.37393,4.37563,4.36507,4.37436,10130000.0
2009-05-11 19:33:00,4.36813,4.37838,4.36813,4.37396,6750000.0
2009-05-11 19:34:00,4.37604,4.37639,4.3693,4.37544,9010000.0
2009-05-11 19:35:00,4.37488,4.37488,4.36979,4.37279,7130000.0
2009-05-11 19:40:00,4.37327,4.37446,4.36482,4.37423,8260000.0
2009-05-11 19:41:00,4.37538,4.37602,4.36976,4.37401,7510000.0
2009-05-11 19:42:00,4.37288,4.37406,4.36786,4.37406,4880000.0
2009-05-11 19:43:00,4.36888,4.37466,4.36482,4.36482,6750000.0
2009-05-11 19:44:00,4.37422,4.37422,4.36888,4.3736,5630000.0
2009-05-11 19:45:00,4.37241,4.37712,4.37018,4.37432,10510000.0
2009-05-11 19:46:00,4.37406,4.37406,4.37047,4.37047,1130000.0
2009-05-11 19:47:00,4.36512,4.36512,4.36512,4.36512,750000.0
2009-05-11 19:48:00,4.37262,4.37262,4.37262,4.37262,750000.0
2009-05-11 19:49:00,4.37347,4.37422,4.36482,4.36512,4880000.0
2009-05-11 19:50:00,4.37328,4.37328,4.37328,4.37328,750000.0
2009-05-11 19:51:00,4.37362,4.3751,4.37047,4.37276,7880000.0
2009-05-11 19:52:00,4.37276,4.37438,4.36843,4.37361,5250000.0
2009-05-11 19:53:00,4.37362,4.37438,4.36482,4.37351,7130000.0
2009-05-11 19:54:00,4.3751,4.3751,4.36512,4.37047,7500000.0
2009-05-11 19:55:00,4.37362,4.37362,4.37362,4.37362,750000.0
2009-05-11 19:56:00,4.3725,4.37942,4.36537,4.36948,9010000.0
2009-05-11 19:57:00,4.37332,4.37332,4.37332,4.37332,750000.0
2009-05-11 19:58:00,4.37279,4.37464,4.36877,4.36877,6000000.0
2009-05-11 19:59:00,4.37276,4.37422,4.36914,4.37172,9380000.0
2009-05-11 20:00:00,4.37283,4.37736,4.37051,4.37051,6380000.0
2009-05-11 20:01:00,4.37444,4.37444,4.36298,4.36298,5630000.0
2009-05-11 20:02:00,4.37374,4.37426,4.37319,4.37422,3380000.0
2009-05-11 20:03:00,4.37279,4.37417,4.36482,4.36482,8250000.0
2009-05-11 20:04:00,4.36947,4.37422,4.36482,4.36883,7510000.0
2009-05-11 20:05:00,4.36748,4.37406,4.36748,4.37357,5250000.0
2009-05-11 20:06:00,4.36776,4.37797,4.36776,4.37468,4880000.0
2009-05-11 20:07:00,4.37737,4.378,4.36843,4.37699,6000000.0
2009-05-11 20:08:00,4.37288,4.37929,4.37288,4.37852,4500000.0
2009-05-11 20:09:00,4.37716,4.37853,4.37226,4.37779,6000000.0
2009-05-11 20:10:00,4.37656,4.37656,4.37198,4.37537,4500000.0
2009-05-11 20:15:00,4.37966,4.37966,4.37399,4.3748,6000000.0
2009-05-11 20:17:00,4.37672,4.37672,4.36998,4.36998,7500000.0
2009-05-11 20:18:00,4.37297,4.37694,4.36732,4.36732,6000000.0
2009-05-11 20:19:00,4.37529,4.37731,4.37164,4.37578,6760000.0
2009-05-11 20:20:00,4.37667,4.37677,4.36973,4.37582,10880000.0
2009-05-11 20:21:00,4.37606,4.37721,4.37297,4.37589,9000000.0
2009-05-11 20:22:00,4.37529,4.37639,4.36762,4.36762,5630000.0
2009-05-11 20:23:00,4.37164,4.37721,4.36732,4.37155,7130000.0
2009-05-11 20:24:00,4.37678,4.37727,4.37151,4.37672,6760000.0
2009-05-11 20:25:00,4.37606,4.37672,4.36727,4.37164,7510000.0
2009-05-11 20:26:00,4.37659,4.37731,4.36548,4.37205,6390000.0
2009-05-11 20:27:00,4.37672,4.37682,4.37127,4.37667,6770000.0
2009-05-11 20:28:00,4.37577,4.37674,4.36732,4.37635,8650000.0
2009-05-11 20:29:00,4.37417,4.37672,4.36642,4.36642,3010000.0
2009-05-11 20:30:00,4.37817,4.37864,4.3737,4.37775,2260000.0
2009-05-11 20:31:00,4.37578,4.37672,4.36772,4.37297,6010000.0
2009-05-11 20:32:00,4.37538,4.37703,4.37052,4.37143,7130000.0
2009-05-11 20:33:00,4.37632,4.37683,4.36732,4.37312,5260000.0
2009-05-11 20:34:00,4.37226,4.37606,4.37205,4.37606,3380000.0
2009-05-11 20:35:00,4.37676,4.37676,4.37226,4.37457,5630000.0
2009-05-11 20:36:00,4.37678,4.37678,4.37164,4.37164,1500000.0
2009-05-11 20:37:00,4.37752,4.37752,4.37198,4.37529,5630000.0
2009-05-11 20:38:00,4.37517,4.37928,4.37259,4.37691,4880000.0
2009-05-11 20:39:00,4.37788,4.37846,4.37298,4.37709,6380000.0
2009-05-11 20:40:00,4.37593,4.37917,4.37293,4.37894,4880000.0
2009-05-11 20:45:00,4.37635,4.38068,4.37561,4.3782,5260000.0
2009-05-11 20:47:00,4.37202,4.37781,4.37202,4.37258,3010000.0
2009-05-11 20:48:00,4.37569,4.37655,4.37193,4.37292,4130000.0
2009-05-11 20:49:00,4.3743,4.37753,4.36653,4.37588,9010000.0
2009-05-11 20:50:00,4.37761,4.38005,4.37462,4.37515,4880000.0
2009-05-11 20:52:00,4.38063,4.38063,4.37265,4.37843,6000000.0
2009-05-11 20:55:00,4.37479,4.37841,4.37338,4.37841,6380000.0
2009-05-11 20:57:00,4.37832,4.37883,4.36932,4.37729,7140000.0
2009-05-11 20:58:00,4.37832,4.37872,4.37293,4.37797,6760000.0
2009-05-11 20:59:00,4.37338,4.37877,4.36932,4.37869,6010000.0
2009-05-11 21:00:00,4.37788,4.38367,4.37736,4.37736,5630000.0
2009-05-11 21:01:00,4.37561,4.37903,4.37497,4.37872,5640000.0
2009-05-11 21:02:00,4.37244,4.37842,4.37244,4.37824,8630000.0
2009-05-11 21:03:00,4.3804,4.3804,4.36952,4.37876,5260000.0
2009-05-11 21:04:00,4.3787,4.3787,4.36932,4.37659,6000000.0
2009-05-11 21:05:00,4.37728,4.37872,4.3717,4.37811,7880000.0
2009-05-11 21:06:00,4.37342,4.37877,4.36962,4.3787,6760000.0
2009-05-11 21:07:00,4.37497,4.37869,4.36932,4.37749,5260000.0
2009-05-11 21:08:00,4.37927,4.37927,4.37338,4.37657,5250000.0
2009-05-11 21:09:00,4.37381,4.37807,4.37338,4.37622,4500000.0
2009-05-11 21:10:00,4.37896,4.37896,4.37293,4.37872,5260000.0
2009-05-11 21:11:00,4.37393,4.37877,4.36932,4.37236,7510000.0
2009-05-11 21:12:00,4.37337,4.37888,4.36962,4.37623,8250000.0
2009-05-11 21:13:00,4.37795,4.37872,4.37406,4.37872,4500000.0
2009-05-11 21:14:00,4.37801,4.37878,4.37343,4.37711,9760000.0
2009-05-11 21:15:00,4.37238,4.38303,4.37238,4.37904,5630000.0
2009-05-11 21:16:00,4.37883,4.37883,4.37061,4.37364,5250000.0
2009-05-11 21:17:00,4.37293,4.37956,4.37293,4.37878,6000000.0
2009-05-11 21:18:00,4.37617,4.37832,4.36764,4.37832,3750000.0
2009-05-11 21:19:00,4.37872,4.37872,4.36932,4.37689,6020000.0
2009-05-11 21:20:00,4.37867,4.38032,4.37654,4.38032,6750000.0
2009-05-11 21:21:00,4.37822,4.37822,4.36842,4.37711,6000000.0
2009-05-11 21:22:00,4.36932,4.37921,4.36932,4.37921,6380000.0
2009-05-11 21:23:00,4.37338,4.37872,4.37338,4.37512,4880000.0
2009-05-11 21:24:00,4.3757,4.37798,4.37342,4.37705,4510000.0
2009-05-11 21:25:00,4.37498,4.37881,4.37167,4.37804,6000000.0
2009-05-11 21:26:00,4.37939,4.37939,4.37171,4.37866,5250000.0
2009-05-11 21:27:00,4.37497,4.37811,4.37333,4.37333,5250000.0
2009-05-11 21:28:00,4.37902,4.38287,4.37837,4.38276,7500000.0
2009-05-11 21:29:00,4.37753,4.38435,4.37582,4.3817,9770000.0
2009-05-11 21:30:00,4.3797,4.38154,4.37498,4.37912,8250000.0
2009-05-11 21:31:00,4.36438,4.37661,4.36438,4.37093,6000000.0
2009-05-11 21:35:00,4.37903,4.37903,4.36932,4.37782,5250000.0
2009-05-11 21:38:00,4.37711,4.37711,4.3665,4.37525,6000000.0
2009-05-11 21:39:00,4.37722,4.37722,4.367,4.37627,3380000.0
2009-05-11 21:40:00,4.37509,4.37655,4.36573,4.37652,6750000.0
2009-05-11 21:41:00,4.37591,4.37657,4.37591,4.37591,4510000.0
2009-05-11 21:42:00,4.37385,4.3774,4.3695,4.37439,6750000.0
2009-05-11 21:43:00,4.3765,4.37694,4.37103,4.37222,7500000.0
2009-05-11 21:44:00,4.37318,4.37766,4.37034,4.37559,9010000.0
2009-05-11 21:45:00,4.37748,4.37748,4.36617,4.37456,5250000.0
2009-05-11 21:46:00,4.37393,4.37393,4.36403,4.36404,6000000.0
2009-05-11 21:50:00,4.37327,4.37847,4.37327,4.3738,3380000.0
2009-05-11 21:53:00,4.37244,4.37755,4.37218,4.37244,4510000.0
2009-05-11 21:54:00,4.37485,4.37807,4.37105,4.37273,6390000.0
2009-05-11 21:55:00,4.37609,4.37684,4.37235,4.37662,3750000.0
2009-05-11 21:56:00,4.37392,4.37812,4.3722,4.37708,6380000.0
2009-05-11 21:57:00,4.37068,4.37606,4.36263,4.36263,4880000.0
2009-05-11 21:58:00,4.37593,4.37816,4.37078,4.3727,6000000.0
2009-05-11 21:59:00,4.37007,4.38007,4.36788,4.37983,12380000.0
2009-05-11 22:00:00,4.38083,4.38083,4.37044,4.37103,10520000.0
2009-05-11 22:05:00,4.36777,4.37164,4.36207,4.37164,7500000.0
2009-05-11 22:06:00,4.37009,4.37091,4.36242,4.36903,6000000.0
2009-05-11 22:07:00,4.36644,4.37236,4.36617,4.37207,10150000.0
2009-05-11 22:08:00,4.37081,4.37146,4.36999,4.37062,2640000.0
2009-05-11 22:09:00,4.36917,4.38017,4.36913,4.37962,11250000.0
2009-05-11 22:10:00,4.37167,4.3765,4.36782,4.36782,3760000.0
2009-05-11 22:11:00,4.36903,4.37152,4.36453,4.3705,6380000.0
2009-05-11 22:12:00,4.37091,4.37152,4.36453,4.37144,6000000.0
2009-05-11 22:13:00,4.36678,4.37152,4.36122,4.37062,7510000.0
2009-05-11 22:14:00,4.36618,4.37174,4.36212,4.37148,7130000.0
2009-05-11 22:15:00,4.37958,4.37958,4.36886,4.36886,3760000.0
2009-05-11 22:16:00,4.37076,4.37157,4.37076,4.37157,1500000.0
2009-05-11 22:17:00,4.37087,4.37157,4.37087,4.37157,1880000.0
2009-05-11 22:18:00,4.36672,4.37181,4.36212,4.37009,7880000.0
2009-05-11 22:19:00,4.37256,4.37636,4.36932,4.36932,3380000.0
2009-05-11 22:20:00,4.36777,4.37201,4.36777,4.37201,3010000.0
2009-05-11 22:21:00,4.36998,4.37789,4.36892,4.37293,8260000.0
2009-05-11 22:22:00,4.37843,4.38533,4.37472,4.38465,5250000.0
2009-05-11 22:23:00,4.37863,4.38271,4.36999,4.37777,6000000.0
2009-05-11 22:24:00,4.38162,4.38336,4.36344,4.37581,8250000.0
2009-05-11 22:25:00,4.37435,4.37708,4.36752,4.37708,7880000.0
2009-05-11 22:26:00,4.38163,4.38786,4.37825,4.38463,6380000.0
2009-05-11 22:30:00,4.38732,4.38871,4.37882,4.38871,7500000.0
2009-05-11 22:31:00,4.36963,4.38247,4.36963,4.38038,7890000.0
2009-05-11 22:32:00,4.37438,4.37741,4.36752,4.37688,4500000.0
2009-05-11 22:33:00,4.37072,4.37741,4.37056,4.37056,7500000.0
2009-05-11 22:34:00,4.37741,4.37741,4.36752,4.37217,5260000.0
2009-05-11 22:35:00,4.37692,4.37736,4.36752,4.37368,6000000.0
2009-05-11 22:36:00,4.37697,4.37697,4.37684,4.37684,1880000.0
2009-05-11 22:37:00,4.37163,4.37703,4.37163,4.37657,7500000.0
2009-05-11 22:38:00,4.37793,4.38592,4.37793,4.38592,3750000.0
2009-05-11 22:39:00,4.37163,4.37713,4.36752,4.3739,8250000.0
2009-05-11 22:40:00,4.37692,4.37736,4.37163,4.37652,10880000.0
2009-05-11 22:41:00,4.37532,4.37685,4.37317,4.37317,2630000.0
2009-05-11 22:42:00,4.38204,4.38204,4.37392,4.37616,9750000.0
2009-05-11 22:43:00,4.37696,4.3792,4.3708,4.3708,6000000.0
2009-05-11 22:44:00,4.36892,4.37916,4.36724,4.37836,9380000.0
2009-05-11 22:45:00,4.38133,4.38133,4.36903,4.3739,3750000.0
2009-05-11 22:50:00,4.37141,4.37202,4.36668,4.37195,5260000.0
2009-05-11 22:51:00,4.37107,4.37202,4.36078,4.36728,6760000.0
2009-05-11 22:52:00,4.36827,4.37286,4.36827,4.37167,4130000.0
2009-05-11 22:53:00,4.36694,4.37187,4.36028,4.37186,9390000.0
2009-05-11 22:54:00,4.37136,4.37195,4.36528,4.36827,6010000.0
2009-05-11 22:55:00,4.37199,4.37199,4.36711,4.36756,6000000.0
2009-05-11 22:56:00,4.36673,4.37598,4.36343,4.3708,6760000.0
2009-05-11 22:57:00,4.3761,4.37634,4.36483,4.37104,5260000.0
2009-05-11 23:00:00,4.37213,4.38037,4.36995,4.36995,10510000.0
2009-05-11 23:01:00,4.37714,4.38007,4.36997,4.37923,7130000.0
2009-05-11 23:02:00,4.37987,4.38198,4.3736,4.3775,4500000.0
2009-05-11 23:03:00,4.38329,4.38329,4.3779,4.38274,5250000.0
2009-05-11 23:04:00,4.38301,4.38301,4.36976,4.38205,6750000.0
2009-05-11 23:05:00,4.37387,4.37456,4.36512,4.37345,10130000.0
2009-05-11 23:10:00,4.37559,4.38208,4.37004,4.38208,3750000.0
2009-05-11 23:12:00,4.37299,4.37493,4.36512,4.37463,6770000.0
2009-05-11 23:13:00,4.36512,4.37452,4.36512,4.37009,9750000.0
2009-05-11 23:14:00,4.3739,4.37463,4.36944,4.37447,5250000.0
2009-05-11 23:15:00,4.37561,4.38589,4.37561,4.37781,7500000.0
2009-05-11 23:16:00,4.37437,4.37536,4.37292,4.37292,3750000.0
2009-05-11 23:17:00,4.36926,4.38166,4.36926,4.37698,6750000.0
2009-05-11 23:18:00,4.37257,4.37352,4.36332,4.37352,10510000.0
2009-05-11 23:19:00,4.37272,4.37316,4.36764,4.37316,5630000.0
2009-05-11 23:20:00,4.37026,4.37352,4.36098,4.37195,7500000.0
2009-05-11 23:21:00,4.37153,4.37153,4.37057,4.37057,1500000.0
2009-05-11 23:22:00,4.37272,4.37288,4.36332,4.36332,4500000.0
2009-05-11 23:23:00,4.36362,4.37272,4.36164,4.36798,4130000.0
2009-05-11 23:24:00,4.36636,4.37296,4.36313,4.37296,9380000.0
2009-05-11 23:25:00,4.37053,4.37276,4.36636,4.37276,4130000.0
2009-05-11 23:26:00,4.37272,4.37272,4.36755,4.37265,8250000.0
2009-05-11 23:27:00,4.37232,4.37232,4.36332,4.36332,7500000.0
2009-05-11 23:28:00,4.37112,4.37265,4.37112,4.37265,1130000.0
2009-05-11 23:29:00,4.37272,4.37272,4.36332,4.36332,6380000.0
2009-05-11 23:30:00,4.37739,4.37739,4.37473,4.37473,1130000.0
2009-05-11 23:31:00,4.36237,4.37646,4.36237,4.37298,12010000.0
2009-05-11 23:32:00,4.36688,4.37238,4.36282,4.37215,7880000.0
2009-05-11 23:33:00,4.3692,4.37226,4.36282,4.36282,11630000.0
2009-05-11 23:34:00,4.37146,4.37271,4.36688,4.37271,4510000.0
2009-05-11 23:35:00,4.37365,4.37676,4.36535,4.36535,5250000.0
2009-05-11 23:36:00,4.36731,4.37226,4.36731,4.3712,5260000.0
2009-05-11 23:37:00,4.37306,4.37306,4.36705,4.36705,3380000.0
2009-05-11 23:38:00,4.37157,4.37157,4.36282,4.37003,2630000.0
2009-05-11 23:39:00,4.37062,4.37219,4.37062,4.37219,1500000.0
2009-05-11 23:40:00,4.37061,4.37238,4.36098,4.37137,6760000.0
2009-05-11 23:41:00,4.37161,4.37229,4.36586,4.36862,8250000.0
2009-05-11 23:42:00,4.37062,4.37222,4.37062,4.37157,3750000.0
2009-05-11 23:43:00,4.37344,4.38124,4.36486,4.36486,7130000.0
2009-05-11 23:44:00,4.36282,4.37302,4.36282,4.37222,10510000.0
2009-05-11 23:45:00,4.38059,4.38059,4.37116,4.37376,7500000.0
2009-05-11 23:46:00,4.3754,4.38513,4.3754,4.38069,4880000.0
2009-05-11 23:50:00,4.37481,4.37726,4.37134,4.37489,6000000.0
2009-05-11 23:54:00,4.37577,4.37642,4.36702,4.37642,4520000.0
2009-05-11 23:55:00,4.37642,4.37642,4.36702,4.37595,4510000.0
2009-05-11 23:56:00,4.37658,4.37658,4.36702,4.37519,7130000.0
2009-05-11 23:57:00,4.37642,4.37642,4.36732,4.37482,5250000.0
2009-05-11 23:58:00,4.37642,4.37691,4.37108,4.37125,7880000.0
2009-05-11 23:59:00,4.37697,4.37697,4.36697,4.36697,4500000.0
2009-05-12 00:00:00,4.38637,4.38637,4.37745,4.37814,4880000.0
2009-05-12 00:01:00,4.37267,4.37726,4.37134,4.37646,5630000.0
2009-05-12 00:02:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:03:00,4.37168,4.37726,4.36702,4.36702,6750000.0
2009-05-12 00:04:00,4.37646,4.37646,4.37196,4.37427,6000000.0
2009-05-12 00:05:00,4.37581,4.37726,4.36702,4.3754,7510000.0
2009-05-12 00:06:00,4.37153,4.37646,4.36702,4.37634,7880000.0
2009-05-12 00:07:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:08:00,4.36518,4.37658,4.36518,4.37581,7500000.0
2009-05-12 00:09:00,4.37658,4.37671,4.37108,4.37486,7880000.0
2009-05-12 00:10:00,4.37134,4.37658,4.36702,4.37642,7880000.0
2009-05-12 00:11:00,4.37646,4.37646,4.37196,4.37427,6000000.0
2009-05-12 00:12:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:13:00,4.37427,4.37577,4.37396,4.37396,3750000.0
2009-05-12 00:14:00,4.37581,4.37726,4.36702,4.3754,8250000.0
2009-05-12 00:15:00,4.38687,4.38687,4.37303,4.37303,5250000.0
2009-05-12 00:16:00,4.37646,4.37722,4.37489,4.37642,3750000.0
2009-05-12 00:17:00,4.37112,4.37634,4.36702,4.37634,3750000.0
2009-05-12 00:18:00,4.37646,4.37646,4.37196,4.37427,5630000.0
2009-05-12 00:19:00,4.37581,4.37726,4.36702,4.3754,8250000.0
2009-05-12 00:20:00,4.37642,4.37642,4.37499,4.37581,4130000.0
2009-05-12 00:21:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:22:00,4.37113,4.37642,4.37113,4.37634,6000000.0
2009-05-12 00:23:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:24:00,4.37396,4.37499,4.37113,4.37499,1510000.0
2009-05-12 00:25:00,4.36735,4.37691,4.36735,4.37423,6390000.0
2009-05-12 00:26:00,4.37536,4.37652,4.36702,4.37163,8250000.0
2009-05-12 00:27:00,4.36702,4.37652,4.36702,4.37495,4500000.0
2009-05-12 00:28:00,4.37108,4.37614,4.37108,4.37614,6760000.0
2009-05-12 00:29:00,4.37231,4.37691,4.37112,4.37637,9000000.0
2009-05-12 00:30:00,4.37754,4.38641,4.37591,4.37786,4880000.0
2009-05-12 00:31:00,4.37108,4.37658,4.37006,4.37652,5260000.0
2009-05-12 00:32:00,4.37642,4.37646,4.37282,4.37627,4500000.0
2009-05-12 00:33:00,4.37321,4.38233,4.36987,4.37409,7500000.0
2009-05-12 00:34:00,4.37722,4.38362,4.373,4.37785,6000000.0
2009-05-12 00:35:00,4.37602,4.3764,4.36702,4.3764,7130000.0
2009-05-12 00:36:00,4.36735,4.37653,4.36732,4.37577,5630000.0
2009-05-12 00:37:00,4.37475,4.37639,4.36732,4.36938,6000000.0
2009-05-12 00:38:00,4.37495,4.37691,4.36702,4.37134,7880000.0
2009-05-12 00:39:00,4.37642,4.37658,4.37196,4.37647,7140000.0
2009-05-12 00:40:00,4.37523,4.37577,4.36518,4.36702,9000000.0
2009-05-12 00:41:00,4.37098,4.37691,4.37098,4.37691,5630000.0
2009-05-12 00:42:00,4.37577,4.3767,4.36702,4.37282,6000000.0
2009-05-12 00:43:00,4.37507,4.37686,4.37282,4.37577,4880000.0
2009-05-12 00:44:00,4.37519,4.37642,4.37125,4.37267,4500000.0
2009-05-12 00:45:00,4.38254,4.38303,4.37454,4.37603,10140000.0
2009-05-12 00:46:00,4.37552,4.37642,4.36702,4.37642,6000000.0
2009-05-12 00:47:00,4.37531,4.37691,4.37108,4.37642,7500000.0
2009-05-12 00:48:00,4.37574,4.37646,4.37481,4.37646,6000000.0
2009-05-12 00:49:00,4.37652,4.37652,4.37196,4.37427,3380000.0
2009-05-12 00:50:00,4.37602,4.37642,4.36552,4.37499,5250000.0
2009-05-12 00:51:00,4.37646,4.37646,4.37196,4.37427,6000000.0
2009-05-12 00:52:00,4.37581,4.37726,4.36702,4.3754,8250000.0
2009-05-12 00:53:00,4.37345,4.37875,4.37345,4.37656,4880000.0
2009-05-12 00:54:00,4.37581,4.37726,4.36702,4.3754,8250000.0
2009-05-12 00:55:00,4.37113,4.37646,4.37113,4.37577,6760000.0
2009-05-12 00:56:00,4.37581,4.37726,4.36702,4.3754,7880000.0
2009-05-12 00:57:00,4.37423,4.37642,4.37112,4.37112,4510000.0
2009-05-12 00:58:00,4.37626,4.37691,4.36468,4.37552,6750000.0
2009-05-12 00:59:00,4.37231,4.37642,4.36468,4.37423,6000000.0
2009-05-12 01:00:00,4.38659,4.38659,4.37631,4.37631,5630000.0
2009-05-12 01:01:00,4.37788,4.38134,4.36908,4.36908,6380000.0
2009-05-12 01:02:00,4.37577,4.37639,4.36702,4.36735,4510000.0
2009-05-12 01:03:00,4.37557,4.37642,4.36702,4.37642,5630000.0
2009-05-12 01:04:00,4.37649,4.37649,4.37639,4.37639,1500000.0
2009-05-12 01:05:00,4.37481,4.37577,4.36702,4.36702,4130000.0
2009-05-12 01:06:00,4.37429,4.37642,4.37267,4.37642,6000000.0
2009-05-12 01:07:00,4.37231,4.37691,4.37167,4.37588,5260000.0
2009-05-12 01:08:00,4.37697,4.38384,4.36988,4.37667,7880000.0
2009-05-12 01:09:00,4.37873,4.38552,4.37316,4.38552,5250000.0
2009-05-12 01:10:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 01:15:00,4.37888,4.37888,4.37584,4.37584,1500000.0
2009-05-12 01:17:00,4.37686,4.37751,4.37612,4.37612,4880000.0
2009-05-12 01:18:00,4.37194,4.37608,4.37168,4.37168,5250000.0
2009-05-12 01:19:00,4.37748,4.37786,4.36578,4.37456,7500000.0
2009-05-12 01:20:00,4.36578,4.37751,4.36578,4.37751,6000000.0
2009-05-12 01:21:00,4.37687,4.37702,4.37194,4.37542,4500000.0
2009-05-12 01:22:00,4.37185,4.37743,4.36933,4.37608,4500000.0
2009-05-12 01:23:00,4.37957,4.38383,4.37792,4.37792,4880000.0
2009-05-12 01:24:00,4.37573,4.37702,4.37173,4.37173,6000000.0
2009-05-12 01:25:00,4.37559,4.37769,4.36933,4.37082,7500000.0
2009-05-12 01:26:00,4.37641,4.37733,4.37194,4.37636,8250000.0
2009-05-12 01:27:00,4.37222,4.37757,4.37082,4.37699,10500000.0
2009-05-12 01:28:00,4.37634,4.37769,4.37082,4.37769,4880000.0
2009-05-12 01:29:00,4.36762,4.37714,4.36762,4.37542,12000000.0
2009-05-12 01:30:00,4.38362,4.38645,4.37728,4.37851,6000000.0
2009-05-12 01:31:00,4.37662,4.37757,4.37173,4.37757,4500000.0
2009-05-12 01:32:00,4.37194,4.37718,4.37194,4.37567,6000000.0
2009-05-12 01:33:00,4.37702,4.37769,4.37082,4.37342,6380000.0
2009-05-12 01:34:00,4.37222,4.37702,4.36792,4.37608,7500000.0
2009-05-12 01:35:00,4.37001,4.37786,4.37001,4.37542,6750000.0
2009-05-12 01:36:00,4.37066,4.37748,4.37066,4.37327,6000000.0
2009-05-12 01:37:00,4.37636,4.37748,4.37327,4.37634,6380000.0
2009-05-12 01:38:00,4.37559,4.37733,4.36762,4.37733,8250000.0
2009-05-12 01:39:00,4.37721,4.37721,4.37546,4.37707,3750000.0
2009-05-12 01:40:00,4.37497,4.37706,4.37168,4.37168,6000000.0
2009-05-12 01:41:00,4.37378,4.37702,4.37082,4.37652,6010000.0
2009-05-12 01:42:00,4.36762,4.37702,4.36762,4.37327,5630000.0
2009-05-12 01:43:00,4.37751,4.37751,4.37524,4.37524,4500000.0
2009-05-12 01:44:00,4.36812,4.38561,4.36812,4.38561,8630000.0
2009-05-12 01:45:00,4.37652,4.37718,4.37435,4.37524,4880000.0
2009-05-12 01:46:00,4.37687,4.37748,4.36762,4.37707,6000000.0
2009-05-12 01:47:00,4.37687,4.37757,4.36762,4.36762,6000000.0
2009-05-12 01:48:00,4.37327,4.37718,4.36762,4.37641,5250000.0
2009-05-12 01:49:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 01:50:00,4.37641,4.37786,4.36762,4.376,8250000.0
2009-05-12 01:51:00,4.37702,4.37702,4.37256,4.37256,3750000.0
2009-05-12 01:52:00,4.37641,4.37786,4.36762,4.376,7510000.0
2009-05-12 01:53:00,4.36762,4.37786,4.36762,4.36762,5250000.0
2009-05-12 01:54:00,4.37706,4.37706,4.37256,4.37487,5630000.0
2009-05-12 01:55:00,4.37641,4.37786,4.36762,4.376,7510000.0
2009-05-12 01:56:00,4.37542,4.37706,4.37172,4.37706,6000000.0
2009-05-12 01:57:00,4.37718,4.37786,4.37256,4.37786,4500000.0
2009-05-12 01:58:00,4.37456,4.37702,4.37456,4.37456,3750000.0
2009-05-12 02:01:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 02:02:00,4.377,4.37714,4.36762,4.377,6000000.0
2009-05-12 02:03:00,4.37194,4.37751,4.36762,4.36795,7130000.0
2009-05-12 02:04:00,4.37641,4.37786,4.36762,4.376,7880000.0
2009-05-12 02:05:00,4.37637,4.37747,4.37172,4.37447,7510000.0
2009-05-12 02:06:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 02:07:00,4.37374,4.37702,4.36672,4.37549,5640000.0
2009-05-12 02:08:00,4.37636,4.37697,4.37,4.37638,5250000.0
2009-05-12 02:09:00,4.37667,4.37712,4.36762,4.37185,6750000.0
2009-05-12 02:10:00,4.37469,4.37703,4.37185,4.37559,5270000.0
2009-05-12 02:11:00,4.37559,4.37655,4.37002,4.37626,5630000.0
2009-05-12 02:12:00,4.37194,4.37718,4.36891,4.37696,7140000.0
2009-05-12 02:13:00,4.37469,4.37636,4.36762,4.37327,6000000.0
2009-05-12 02:14:00,4.37542,4.37786,4.36762,4.36762,4500000.0
2009-05-12 02:15:00,4.38213,4.3833,4.37045,4.37073,19150000.0
2009-05-12 02:16:00,4.37158,4.37185,4.37158,4.37185,1500000.0
2009-05-12 02:17:00,4.37559,4.37702,4.37168,4.37702,6750000.0
2009-05-12 02:18:00,4.37696,4.37768,4.36762,4.37181,6000000.0
2009-05-12 02:19:00,4.37559,4.37744,4.36998,4.36998,5630000.0
2009-05-12 02:20:00,4.37194,4.37768,4.37156,4.37637,7510000.0
2009-05-12 02:21:00,4.37573,4.37786,4.36762,4.36762,7130000.0
2009-05-12 02:22:00,4.36762,4.37769,4.36527,4.37223,4880000.0
2009-05-12 02:23:00,4.37435,4.37769,4.36762,4.37542,6010000.0
2009-05-12 02:24:00,4.37003,4.37786,4.37003,4.37636,7510000.0
2009-05-12 02:25:00,4.37168,4.37637,4.36762,4.37194,6760000.0
2009-05-12 02:26:00,4.37342,4.37761,4.37172,4.37524,4880000.0
2009-05-12 02:27:00,4.36762,4.37702,4.36762,4.37123,5630000.0
2009-05-12 02:28:00,4.37612,4.37705,4.36578,4.37702,5260000.0
2009-05-12 02:29:00,4.37551,4.37744,4.37551,4.37609,3750000.0
2009-05-12 02:30:00,4.38793,4.38793,4.37549,4.37549,5260000.0
2009-05-12 02:31:00,4.37549,4.37707,4.37168,4.37707,6010000.0
2009-05-12 02:32:00,4.37706,4.37706,4.37256,4.37487,5630000.0
2009-05-12 02:33:00,4.37674,4.37702,4.37168,4.37168,7500000.0
2009-05-12 02:34:00,4.37706,4.37706,4.37256,4.37487,5630000.0
2009-05-12 02:35:00,4.36762,4.37702,4.36762,4.37702,6760000.0
2009-05-12 02:36:00,4.37579,4.37744,4.37256,4.37256,4500000.0
2009-05-12 02:37:00,4.37706,4.37706,4.37256,4.37487,5630000.0
2009-05-12 02:38:00,4.37641,4.37718,4.37169,4.37652,6760000.0
2009-05-12 02:39:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 02:40:00,4.37636,4.37641,4.37172,4.37636,6000000.0
2009-05-12 02:41:00,4.37706,4.37706,4.37256,4.37487,5630000.0
2009-05-12 02:42:00,4.3772,4.3772,4.37259,4.37661,4500000.0
2009-05-12 02:43:00,4.37473,4.38667,4.37304,4.37304,5630000.0
2009-05-12 02:44:00,4.38531,4.39098,4.38094,4.39059,5250000.0
2009-05-12 02:45:00,4.39383,4.39383,4.38084,4.38546,7510000.0
2009-05-12 02:50:00,4.38237,4.38336,4.37432,4.38336,5630000.0
2009-05-12 02:52:00,4.38311,4.38456,4.37432,4.3827,7880000.0
2009-05-12 02:53:00,4.37997,4.38456,4.37898,4.37898,4880000.0
2009-05-12 02:54:00,4.38104,4.38979,4.38104,4.3853,8250000.0
2009-05-12 02:55:00,4.3862,4.3906,4.38303,4.38303,5260000.0
2009-05-12 02:56:00,4.39197,4.39203,4.38185,4.39184,7880000.0
2009-05-12 02:57:00,4.38771,4.39146,4.38689,4.38845,4510000.0
2009-05-12 03:00:00,4.39417,4.39417,4.37792,4.39133,22520000.0
2009-05-12 03:04:00,4.38164,4.38398,4.37936,4.38387,5630000.0
2009-05-12 03:05:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 03:06:00,4.38382,4.38382,4.37874,4.38229,4510000.0
2009-05-12 03:07:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:08:00,4.38423,4.38423,4.37848,4.38345,6000000.0
2009-05-12 03:09:00,4.38226,4.38382,4.38222,4.38239,4140000.0
2009-05-12 03:10:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:11:00,4.38314,4.38388,4.37442,4.38316,6000000.0
2009-05-12 03:12:00,4.37746,4.38376,4.37746,4.38376,6000000.0
2009-05-12 03:13:00,4.38163,4.38398,4.38007,4.38398,4130000.0
2009-05-12 03:14:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 03:15:00,4.39377,4.39377,4.38619,4.38619,2630000.0
2009-05-12 03:16:00,4.38227,4.38437,4.38227,4.38316,3380000.0
2009-05-12 03:17:00,4.38386,4.38386,4.37936,4.38167,5630000.0
2009-05-12 03:18:00,4.37442,4.38397,4.37442,4.38248,3000000.0
2009-05-12 03:19:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 03:20:00,4.38377,4.38382,4.37442,4.3768,6000000.0
2009-05-12 03:21:00,4.38311,4.38462,4.37848,4.37936,7880000.0
2009-05-12 03:22:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 03:23:00,4.37442,4.38385,4.37442,4.38204,6760000.0
2009-05-12 03:24:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:25:00,4.38347,4.38398,4.37874,4.38314,3750000.0
2009-05-12 03:26:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:27:00,4.37838,4.38431,4.37833,4.38215,3750000.0
2009-05-12 03:28:00,4.38008,4.38387,4.37848,4.38387,4500000.0
2009-05-12 03:29:00,4.38317,4.38387,4.37874,4.38387,4500000.0
2009-05-12 03:30:00,4.39276,4.39276,4.38447,4.385,4500000.0
2009-05-12 03:31:00,4.37936,4.38374,4.37936,4.38317,4500000.0
2009-05-12 03:32:00,4.38239,4.38239,4.37907,4.37907,1880000.0
2009-05-12 03:33:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:34:00,4.38374,4.38466,4.37207,4.37874,7140000.0
2009-05-12 03:35:00,4.38317,4.38317,4.37936,4.37936,4510000.0
2009-05-12 03:36:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:37:00,4.37442,4.38382,4.37442,4.38239,6000000.0
2009-05-12 03:38:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:39:00,4.38378,4.3847,4.37442,4.38007,5630000.0
2009-05-12 03:40:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 03:41:00,4.38222,4.38349,4.37852,4.38239,4500000.0
2009-05-12 03:42:00,4.38398,4.38398,4.37848,4.37848,5630000.0
2009-05-12 03:43:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 03:44:00,4.38316,4.38366,4.38007,4.38366,4500000.0
2009-05-12 03:45:00,4.39336,4.39336,4.38221,4.38221,5630000.0
2009-05-12 03:46:00,4.38259,4.38403,4.37848,4.38382,6010000.0
2009-05-12 03:47:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 03:48:00,4.38377,4.38382,4.37852,4.38071,5250000.0
2009-05-12 03:49:00,4.37848,4.38426,4.37848,4.38386,4500000.0
2009-05-12 03:50:00,4.38386,4.38386,4.37936,4.38167,5630000.0
2009-05-12 03:51:00,4.38431,4.38431,4.37442,4.38259,6000000.0
2009-05-12 03:52:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 03:53:00,4.38046,4.38398,4.37874,4.38007,3750000.0
2009-05-12 03:54:00,4.38466,4.38466,4.37852,4.38382,4880000.0
2009-05-12 03:55:00,4.38321,4.38466,4.37442,4.3828,7510000.0
2009-05-12 03:56:00,4.38239,4.38239,4.37442,4.38239,3380000.0
2009-05-12 03:57:00,4.38321,4.38466,4.37442,4.3828,6770000.0
2009-05-12 03:58:00,4.38342,4.38377,4.37442,4.38007,6750000.0
2009-05-12 03:59:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 04:00:00,4.39334,4.39334,4.37567,4.3792,4880000.0
2009-05-12 04:01:00,4.38386,4.38386,4.37936,4.38167,5630000.0
2009-05-12 04:02:00,4.38321,4.38466,4.37442,4.3828,7510000.0
2009-05-12 04:03:00,4.38316,4.38388,4.37442,4.38388,3000000.0
2009-05-12 04:04:00,4.38321,4.38466,4.37442,4.3828,7140000.0
2009-05-12 04:05:00,4.37951,4.38406,4.37442,4.37442,5260000.0
2009-05-12 04:06:00,4.38382,4.3843,4.37852,4.3843,4500000.0
2009-05-12 04:07:00,4.38321,4.38321,4.37475,4.37848,4510000.0
2009-05-12 04:08:00,4.37848,4.38431,4.37848,4.38126,6380000.0
2009-05-12 04:09:00,4.37861,4.38441,4.37861,4.38431,8250000.0
2009-05-12 04:10:00,4.37874,4.38377,4.37874,4.37907,3380000.0
2009-05-12 04:11:00,4.38007,4.38382,4.38007,4.38382,1130000.0
2009-05-12 04:12:00,4.37933,4.38466,4.3768,4.38466,2250000.0
2009-05-12 04:13:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 04:14:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 04:15:00,4.39176,4.39301,4.38367,4.38446,4880000.0
2009-05-12 04:16:00,4.38321,4.38466,4.37442,4.3828,8250000.0
2009-05-12 04:17:00,4.37908,4.38442,4.37848,4.38022,7500000.0
2009-05-12 04:18:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 04:19:00,4.37903,4.38453,4.37848,4.38453,6000000.0
2009-05-12 04:20:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 04:21:00,4.38317,4.38388,4.37303,4.37852,4880000.0
2009-05-12 04:22:00,4.38378,4.38378,4.37442,4.38321,4130000.0
2009-05-12 04:23:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 04:24:00,4.37442,4.38321,4.37442,4.38321,3750000.0
2009-05-12 04:25:00,4.38386,4.38386,4.37936,4.38167,4520000.0
2009-05-12 04:26:00,4.38299,4.38382,4.37442,4.38248,6760000.0
2009-05-12 04:27:00,4.37848,4.38386,4.37848,4.38386,5250000.0
2009-05-12 04:28:00,4.38386,4.38386,4.37936,4.38167,6010000.0
2009-05-12 04:29:00,4.38378,4.38448,4.37852,4.37852,2630000.0
2009-05-12 04:30:00,4.39345,4.39345,4.38292,4.38292,5630000.0
2009-05-12 04:31:00,4.38288,4.38382,4.38238,4.38238,5630000.0
2009-05-12 04:32:00,4.37874,4.37874,4.37874,4.37874,750000.0
2009-05-12 04:33:00,4.38378,4.38424,4.37833,4.38115,7880000.0
2009-05-12 04:34:00,4.38279,4.38387,4.38152,4.38387,5250000.0
2009-05-12 04:35:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 04:36:00,4.38169,4.38387,4.37571,4.37874,5250000.0
2009-05-12 04:37:00,4.38386,4.38386,4.37936,4.38167,5630000.0
2009-05-12 04:38:00,4.38167,4.38378,4.37936,4.38136,3750000.0
2009-05-12 04:39:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 04:40:00,4.37848,4.38431,4.37848,4.38375,4500000.0
2009-05-12 04:41:00,4.38247,4.38386,4.37713,4.38386,4880000.0
2009-05-12 04:42:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 04:43:00,4.38239,4.38382,4.38054,4.38054,4500000.0
2009-05-12 04:44:00,4.38435,4.39345,4.37705,4.39204,7140000.0
2009-05-12 04:45:00,4.3928,4.3928,4.38068,4.38457,6000000.0
2009-05-12 04:46:00,4.38117,4.38466,4.37852,4.37852,5260000.0
2009-05-12 04:47:00,4.38437,4.38437,4.37442,4.3838,5260000.0
2009-05-12 04:48:00,4.38259,4.38386,4.37677,4.38382,6380000.0
2009-05-12 04:49:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 04:50:00,4.38369,4.38466,4.37442,4.38342,7510000.0
2009-05-12 04:51:00,4.38386,4.38386,4.37936,4.38167,4890000.0
2009-05-12 04:52:00,4.38229,4.38236,4.37442,4.38236,4880000.0
2009-05-12 04:53:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 04:54:00,4.38287,4.38431,4.37684,4.38327,7510000.0
2009-05-12 04:55:00,4.38259,4.38382,4.37803,4.38247,7880000.0
2009-05-12 04:56:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 04:57:00,4.38055,4.38403,4.37848,4.38347,6000000.0
2009-05-12 04:58:00,4.38259,4.38259,4.38259,4.38259,750000.0
2009-05-12 04:59:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 05:00:00,4.39433,4.39433,4.38041,4.38436,7880000.0
2009-05-12 05:01:00,4.38306,4.38382,4.37848,4.38167,8250000.0
2009-05-12 05:02:00,4.38335,4.38431,4.37442,4.37681,6380000.0
2009-05-12 05:03:00,4.3828,4.38307,4.37442,4.37942,6000000.0
2009-05-12 05:04:00,4.38273,4.38397,4.37874,4.38136,5250000.0
2009-05-12 05:05:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 05:06:00,4.38007,4.3832,4.37442,4.37442,4130000.0
2009-05-12 05:07:00,4.38287,4.38382,4.37258,4.37274,7510000.0
2009-05-12 05:08:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 05:09:00,4.38349,4.38405,4.37874,4.38405,7510000.0
2009-05-12 05:10:00,4.38321,4.38466,4.37442,4.3828,8250000.0
2009-05-12 05:11:00,4.38222,4.38382,4.37832,4.37832,3750000.0
2009-05-12 05:12:00,4.38259,4.38382,4.37258,4.37977,6000000.0
2009-05-12 05:13:00,4.37874,4.38328,4.37874,4.38328,5250000.0
2009-05-12 05:14:00,4.38007,4.38316,4.37848,4.37848,4130000.0
2009-05-12 05:15:00,4.39075,4.39403,4.37815,4.38461,16510000.0
2009-05-12 05:16:00,4.38387,4.3843,4.37437,4.38239,6750000.0
2009-05-12 05:17:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 05:18:00,4.38007,4.38396,4.37442,4.38239,7510000.0
2009-05-12 05:19:00,4.38386,4.38386,4.37936,4.38167,5630000.0
2009-05-12 05:20:00,4.38239,4.38321,4.37442,4.38236,3750000.0
2009-05-12 05:21:00,4.38239,4.38466,4.37207,4.37442,7500000.0
2009-05-12 05:22:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 05:23:00,4.37681,4.38382,4.37681,4.38229,5630000.0
2009-05-12 05:24:00,4.38386,4.38386,4.37936,4.38167,6010000.0
2009-05-12 05:25:00,4.37865,4.38403,4.37735,4.38247,7500000.0
2009-05-12 05:26:00,4.37848,4.38431,4.37442,4.37442,8250000.0
2009-05-12 05:27:00,4.38247,4.38382,4.37874,4.37874,4880000.0
2009-05-12 05:28:00,4.38007,4.38393,4.37974,4.38169,4880000.0
2009-05-12 05:29:00,4.38378,4.38388,4.37208,4.38388,3380000.0
2009-05-12 05:30:00,4.39403,4.39403,4.37875,4.37875,10140000.0
2009-05-12 05:31:00,4.37762,4.38382,4.37735,4.38382,8250000.0
2009-05-12 05:32:00,4.38426,4.38426,4.37874,4.38292,4880000.0
2009-05-12 05:33:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 05:34:00,4.38321,4.38466,4.37442,4.3828,7510000.0
2009-05-12 05:35:00,4.38342,4.38398,4.37942,4.38314,6000000.0
2009-05-12 05:36:00,4.37852,4.38317,4.37442,4.37442,6000000.0
2009-05-12 05:37:00,4.38382,4.38398,4.37442,4.38387,4880000.0
2009-05-12 05:38:00,4.38388,4.38394,4.38126,4.38347,5260000.0
2009-05-12 05:39:00,4.38149,4.38448,4.37936,4.38448,6000000.0
2009-05-12 05:40:00,4.37874,4.38431,4.37874,4.37936,6750000.0
2009-05-12 05:41:00,4.37853,4.38382,4.37352,4.38382,3000000.0
2009-05-12 05:42:00,4.38386,4.38411,4.37918,4.38049,5630000.0
2009-05-12 05:43:00,4.38284,4.38297,4.37865,4.38287,4130000.0
2009-05-12 05:44:00,4.37852,4.38388,4.37852,4.38163,3750000.0
2009-05-12 05:45:00,4.39445,4.39493,4.38407,4.38407,7500000.0
2009-05-12 05:46:00,4.38377,4.38392,4.37678,4.38226,8250000.0
2009-05-12 05:47:00,4.37874,4.3847,4.37874,4.38169,6390000.0
2009-05-12 05:48:00,4.38247,4.38386,4.37423,4.38386,6380000.0
2009-05-12 05:49:00,4.37874,4.38437,4.37746,4.37746,6010000.0
2009-05-12 05:50:00,4.38321,4.38449,4.37442,4.38259,7130000.0
2009-05-12 05:51:00,4.38007,4.38387,4.37848,4.38007,6760000.0
2009-05-12 05:52:00,4.38341,4.3837,4.37442,4.3837,7510000.0
2009-05-12 05:53:00,4.38239,4.38437,4.37682,4.38263,6760000.0
2009-05-12 05:54:00,4.3838,4.38382,4.37442,4.38382,3760000.0
2009-05-12 05:55:00,4.37942,4.38378,4.37437,4.37437,6010000.0
2009-05-12 05:56:00,4.38007,4.38426,4.37861,4.38382,6760000.0
2009-05-12 05:57:00,4.38149,4.38382,4.37475,4.38236,5270000.0
2009-05-12 05:58:00,4.3847,4.3847,4.37442,4.38204,7130000.0
2009-05-12 05:59:00,4.38239,4.38382,4.37442,4.37977,5250000.0
2009-05-12 06:00:00,4.3904,4.3904,4.3735,4.3735,13130000.0
2009-05-12 06:01:00,4.38239,4.38431,4.38007,4.38316,5260000.0
2009-05-12 06:02:00,4.37848,4.38317,4.37442,4.38271,6760000.0
2009-05-12 06:03:00,4.38307,4.38347,4.37833,4.38347,5630000.0
2009-05-12 06:04:00,4.38239,4.38466,4.38022,4.38149,6010000.0
2009-05-12 06:05:00,4.38342,4.38388,4.37936,4.3828,4500000.0
2009-05-12 06:06:00,4.3838,4.38385,4.38007,4.3832,5630000.0
2009-05-12 06:07:00,4.38321,4.38424,4.37442,4.38316,7130000.0
2009-05-12 06:08:00,4.37833,4.38437,4.37442,4.38379,6000000.0
2009-05-12 06:09:00,4.37874,4.38382,4.37848,4.38276,7880000.0
2009-05-12 06:10:00,4.37874,4.38431,4.37475,4.38382,5630000.0
2009-05-12 06:11:00,4.38424,4.38424,4.37475,4.37475,4880000.0
2009-05-12 06:12:00,4.38049,4.38377,4.37874,4.38377,5630000.0
2009-05-12 06:13:00,4.37874,4.38379,4.37848,4.37848,4880000.0
2009-05-12 06:14:00,4.38127,4.38287,4.37848,4.37907,6000000.0
2009-05-12 06:15:00,4.39424,4.39424,4.38009,4.38009,9770000.0
2009-05-12 06:16:00,4.38386,4.38431,4.37423,4.38136,7130000.0
2009-05-12 06:17:00,4.37894,4.38426,4.37803,4.38382,5260000.0
2009-05-12 06:18:00,4.38386,4.38386,4.37936,4.38167,5260000.0
2009-05-12 06:19:00,4.38413,4.38466,4.37848,4.37915,7500000.0
2009-05-12 06:20:00,4.38366,4.38398,4.37442,4.38398,6010000.0
2009-05-12 06:21:00,4.38321,4.38466,4.37442,4.3828,7880000.0
2009-05-12 06:22:00,4.37915,4.38387,4.37442,4.38321,5250000.0
2009-05-12 06:23:00,4.38321,4.38466,4.37442,4.3828,8250000.0
2009-05-12 06:24:00,4.37907,4.38314,4.37907,4.38007,3380000.0
2009-05-12 06:25:00,4.38386,4.38386,4.37936,4.38167,6000000.0
2009-05-12 06:26:00,4.38321,4.38466,4.37442,4.3828,8250000.0
2009-05-12 06:27:00,4.38375,4.38403,4.37442,4.38007,7500000.0
2009-05-12 06:28:00,4.37933,4.38132,4.37848,4.38132,3750000.0
2009-05-12 06:29:00,4.38163,4.38382,4.37472,4.38007,4880000.0
2009-05-12 06:30:00,4.39014,4.3909,4.37944,4.38046,10130000.0
2009-05-12 06:31:00,4.38006,4.39179,4.38006,4.39179,6000000.0
2009-05-12 06:32:00,4.38855,4.39621,4.38762,4.39451,5630000.0
2009-05-12 06:33:00,4.38318,4.38901,4.37893,4.38894,7130000.0
2009-05-12 06:34:00,4.38675,4.39205,4.37943,4.38691,7880000.0
2009-05-12 06:35:00,4.3844,4.38906,4.37562,4.38244,7130000.0
2009-05-12 06:36:00,4.3814,4.3814,4.37163,4.37163,5250000.0
2009-05-12 06:37:00,4.37588,4.38068,4.37212,4.37614,4880000.0
2009-05-12 06:38:00,4.37642,4.38163,4.37215,4.37979,8250000.0
2009-05-12 06:39:00,4.38032,4.38118,4.37182,4.37593,5260000.0
2009-05-12 06:40:00,4.37588,4.38122,4.37588,4.37588,5630000.0
2009-05-12 06:41:00,4.37747,4.38193,4.37182,4.37182,6000000.0
2009-05-12 06:42:00,4.37588,4.38134,4.37177,4.38122,5260000.0
2009-05-12 06:43:00,4.37543,4.38057,4.37182,4.38057,7500000.0
2009-05-12 06:44:00,4.3812,4.3812,4.37417,4.37747,6000000.0
2009-05-12 06:45:00,4.387,4.38932,4.37795,4.37818,6380000.0
2009-05-12 06:46:00,4.38119,4.38171,4.37182,4.37486,7140000.0
2009-05-12 06:47:00,4.38127,4.38128,4.37614,4.38087,4890000.0
2009-05-12 06:48:00,4.38048,4.38164,4.37177,4.37676,6380000.0
2009-05-12 06:49:00,4.37502,4.38138,4.37163,4.38061,5630000.0
2009-05-12 06:50:00,4.38118,4.38144,4.37353,4.37979,6000000.0
2009-05-12 06:51:00,4.38031,4.38122,4.37182,4.37182,7500000.0
2009-05-12 06:52:00,4.37979,4.38138,4.37648,4.37876,6750000.0
2009-05-12 06:53:00,4.37588,4.38177,4.37215,4.37969,6750000.0
2009-05-12 06:54:00,4.37679,4.38166,4.37679,4.38166,3750000.0
2009-05-12 06:55:00,4.37182,4.38138,4.37182,4.38138,7510000.0
2009-05-12 06:56:00,4.3823,4.38987,4.37583,4.38987,7130000.0
2009-05-12 06:57:00,4.38498,4.39176,4.38498,4.39176,5630000.0
2009-05-12 07:00:00,4.39082,4.39134,4.38111,4.38519,9750000.0
2009-05-12 07:04:00,4.38334,4.38347,4.37435,4.37637,7130000.0
2009-05-12 07:05:00,4.37402,4.38335,4.37402,4.37797,4880000.0
2009-05-12 07:06:00,4.38397,4.38397,4.37834,4.37834,7510000.0
2009-05-12 07:07:00,4.37825,4.38408,4.37402,4.38326,5260000.0
2009-05-12 07:08:00,4.38189,4.38422,4.37883,4.38391,4880000.0
2009-05-12 07:09:00,4.38363,4.38363,4.37637,4.37834,7880000.0
2009-05-12 07:10:00,4.38281,4.38426,4.37402,4.3824,8250000.0
2009-05-12 07:11:00,4.38199,4.38342,4.37402,4.38129,7510000.0
2009-05-12 07:12:00,4.37798,4.38342,4.37643,4.37643,7880000.0
2009-05-12 07:13:00,4.38252,4.38397,4.37967,4.38199,5250000.0
2009-05-12 07:14:00,4.38199,4.38397,4.37912,4.38267,6380000.0
2009-05-12 07:15:00,4.38858,4.39255,4.38101,4.38411,7500000.0
2009-05-12 07:16:00,4.38235,4.3837,4.37402,4.38277,7130000.0
2009-05-12 07:17:00,4.38346,4.38346,4.37896,4.38127,6000000.0
2009-05-12 07:18:00,4.38302,4.38401,4.37808,4.38391,6760000.0
2009-05-12 07:19:00,4.37812,4.38391,4.37402,4.38391,7880000.0
2009-05-12 07:20:00,4.38632,4.39127,4.3813,4.38874,7500000.0
2009-05-12 07:21:00,4.38541,4.39036,4.38328,4.38533,4140000.0
2009-05-12 07:22:00,4.37638,4.38326,4.37402,4.37402,5260000.0
2009-05-12 07:23:00,4.38199,4.38342,4.37798,4.38087,6750000.0
2009-05-12 07:24:00,4.38326,4.38337,4.37312,4.37967,8250000.0
2009-05-12 07:25:00,4.38426,4.38426,4.37402,4.37695,7500000.0
2009-05-12 07:26:00,4.38277,4.38346,4.37896,4.38346,4510000.0
2009-05-12 07:27:00,4.38346,4.38346,4.37896,4.38127,6000000.0
2009-05-12 07:28:00,4.37967,4.38356,4.37967,4.38281,6010000.0
2009-05-12 07:29:00,4.37896,4.38391,4.37432,4.37432,5630000.0
2009-05-12 07:30:00,4.38825,4.3906,4.38071,4.38096,5250000.0
2009-05-12 07:31:00,4.38277,4.38391,4.37432,4.38339,4880000.0
2009-05-12 07:32:00,4.38219,4.38391,4.37812,4.37863,6010000.0
2009-05-12 07:33:00,4.38199,4.38386,4.37383,4.37808,6380000.0
2009-05-12 07:34:00,4.38409,4.38409,4.37531,4.38335,7130000.0
2009-05-12 07:35:00,4.38404,4.38703,4.37773,4.37778,6750000.0
2009-05-12 07:36:00,4.38057,4.38962,4.37939,4.37939,5250000.0
2009-05-12 07:37:00,4.38324,4.38932,4.38031,4.386,6000000.0
2009-05-12 07:38:00,4.39858,4.39858,4.38243,4.38635,4880000.0
2009-05-12 07:39:00,4.39376,4.39636,4.38842,4.39636,5250000.0
2009-05-12 07:40:00,4.40078,4.40078,4.3888,4.39199,5630000.0
2009-05-12 07:41:00,4.39937,4.40291,4.39319,4.39789,7130000.0
2009-05-12 07:44:00,4.39831,4.39862,4.39146,4.39782,6380000.0
2009-05-12 07:45:00,4.39428,4.40308,4.39426,4.39426,7130000.0
2009-05-12 07:46:00,4.39822,4.40269,4.39332,4.40269,4510000.0
2009-05-12 07:47:00,4.39453,4.39473,4.38271,4.38382,8250000.0
2009-05-12 07:48:00,4.39322,4.39854,4.38919,4.39078,6000000.0
2009-05-12 07:49:00,4.39692,4.40168,4.39507,4.40004,5260000.0
2009-05-12 07:50:00,4.38746,4.40037,4.38746,4.39802,7500000.0
2009-05-12 07:51:00,4.40457,4.40627,4.3964,4.40097,6000000.0
2009-05-12 07:53:00,4.40228,4.40655,4.39357,4.40345,7880000.0
2009-05-12 07:54:00,4.39946,4.41156,4.39946,4.40919,5250000.0
2009-05-12 07:55:00,4.40219,4.40991,4.40219,4.40991,5250000.0
2009-05-12 07:56:00,4.4092,4.4092,4.39518,4.39935,7130000.0
2009-05-12 07:57:00,4.39251,4.40574,4.38935,4.40574,5250000.0
2009-05-12 07:58:00,4.40184,4.4083,4.39637,4.4083,4880000.0
2009-05-12 07:59:00,4.39915,4.40802,4.39915,4.40669,12010000.0
2009-05-12 08:00:00,4.40772,4.40772,4.39226,4.406,11260000.0
2009-05-12 08:01:00,4.40135,4.40135,4.3868,4.39419,4880000.0
2009-05-12 08:02:00,4.40113,4.40505,4.39347,4.40238,10130000.0
2009-05-12 08:03:00,4.40091,4.40582,4.39939,4.39955,6760000.0
2009-05-12 08:04:00,4.39312,4.40282,4.39312,4.40198,10500000.0
2009-05-12 08:05:00,4.3972,4.4041,4.39155,4.39261,9390000.0
2009-05-12 08:06:00,4.40131,4.40343,4.39519,4.401,4880000.0
2009-05-12 08:07:00,4.40415,4.40415,4.38832,4.38832,10140000.0
2009-05-12 08:08:00,4.39608,4.40675,4.38898,4.4011,12770000.0
2009-05-12 08:09:00,4.4012,4.40487,4.39698,4.39716,4880000.0
2009-05-12 08:10:00,4.39706,4.40177,4.3927,4.39857,7500000.0
2009-05-12 08:11:00,4.40236,4.40236,4.39565,4.40064,7890000.0
2009-05-12 08:12:00,4.39915,4.40741,4.3922,4.3922,12750000.0
2009-05-12 08:13:00,4.38229,4.40288,4.38229,4.39867,5250000.0
2009-05-12 08:14:00,4.40236,4.40403,4.39179,4.395,17630000.0
2009-05-12 08:15:00,4.40159,4.40384,4.39025,4.40384,6000000.0
2009-05-12 08:16:00,4.40392,4.40392,4.39037,4.39432,9750000.0
2009-05-12 08:17:00,4.40228,4.40442,4.39868,4.40442,5260000.0
2009-05-12 08:18:00,4.40177,4.40301,4.39312,4.39777,8630000.0
2009-05-12 08:19:00,4.39312,4.40319,4.39312,4.40109,12020000.0
2009-05-12 08:20:00,4.39328,4.40048,4.39301,4.39814,6010000.0
2009-05-12 08:21:00,4.39403,4.40189,4.38988,4.39809,7130000.0
2009-05-12 08:22:00,4.40423,4.40725,4.3926,4.39359,7510000.0
2009-05-12 08:23:00,4.39092,4.40318,4.38941,4.39848,4880000.0
2009-05-12 08:24:00,4.39586,4.39586,4.38933,4.39431,4510000.0
2009-05-12 08:25:00,4.39859,4.39859,4.38475,4.39019,7880000.0
2009-05-12 08:26:00,4.39537,4.39981,4.38751,4.38751,6380000.0
2009-05-12 08:27:00,4.38774,4.40088,4.38025,4.39803,5630000.0
2009-05-12 08:28:00,4.3946,4.3971,4.38633,4.3883,6000000.0
2009-05-12 08:29:00,4.39129,4.39732,4.38963,4.39658,5250000.0
2009-05-12 08:30:00,4.39722,4.39808,4.38759,4.38759,7500000.0
2009-05-12 08:31:00,4.39926,4.39926,4.38462,4.39129,8250000.0
2009-05-12 08:32:00,4.39219,4.39894,4.3899,4.39162,7500000.0
2009-05-12 08:33:00,4.39018,4.40018,4.38738,4.40018,6380000.0
2009-05-12 08:34:00,4.39753,4.40169,4.39139,4.40169,7130000.0
2009-05-12 08:35:00,4.399,4.40233,4.39169,4.40233,7510000.0
2009-05-12 08:36:00,4.39379,4.40127,4.39114,4.3989,7130000.0
2009-05-12 08:37:00,4.39692,4.40049,4.39518,4.40046,7880000.0
2009-05-12 08:39:00,4.39929,4.4011,4.39278,4.39648,6380000.0
2009-05-12 08:40:00,4.39127,4.39769,4.39079,4.39327,5630000.0
2009-05-12 08:41:00,4.40175,4.4029,4.39638,4.39675,5630000.0
2009-05-12 08:42:00,4.39396,4.40361,4.39396,4.39579,5630000.0
2009-05-12 08:43:00,4.40501,4.40535,4.39481,4.39861,8630000.0
2009-05-12 08:44:00,4.40048,4.41198,4.40048,4.40328,9750000.0
2009-05-12 08:45:00,4.40399,4.40816,4.39731,4.39943,6010000.0
2009-05-12 08:46:00,4.40282,4.41014,4.40282,4.40898,6000000.0
2009-05-12 08:47:00,4.41088,4.41479,4.39965,4.41197,6000000.0
2009-05-12 08:48:00,4.40781,4.41412,4.40106,4.40106,5630000.0
2009-05-12 08:49:00,4.41715,4.42028,4.39811,4.40396,5250000.0
2009-05-12 08:50:00,4.41354,4.41912,4.40777,4.41416,7130000.0
2009-05-12 08:51:00,4.40134,4.42099,4.40134,4.42099,6380000.0
2009-05-12 08:52:00,4.41389,4.41802,4.40615,4.41405,7130000.0
2009-05-12 08:53:00,4.41982,4.41982,4.40657,4.40657,8250000.0
2009-05-12 08:54:00,4.41722,4.41973,4.4109,4.41282,5250000.0
2009-05-12 08:55:00,4.40595,4.41791,4.40595,4.41015,6010000.0
2009-05-12 08:56:00,4.41733,4.41804,4.40878,4.41689,5630000.0
2009-05-12 08:57:00,4.41848,4.41848,4.40527,4.40527,6000000.0
2009-05-12 08:58:00,4.41008,4.4176,4.40257,4.4176,5250000.0
2009-05-12 08:59:00,4.418,4.418,4.41014,4.41439,6000000.0
2009-05-12 09:00:00,4.41641,4.41641,4.39818,4.40605,7500000.0
2009-05-12 09:01:00,4.41339,4.41443,4.4043,4.41327,4880000.0
2009-05-12 09:02:00,4.41346,4.41664,4.40544,4.41032,6750000.0
2009-05-12 09:03:00,4.41267,4.42142,4.41169,4.42041,6760000.0
2009-05-12 09:04:00,4.42107,4.423,4.40778,4.41266,6760000.0
2009-05-12 09:05:00,4.41435,4.424,4.40973,4.424,8250000.0
2009-05-12 09:06:00,4.41875,4.42176,4.41665,4.41665,5260000.0
2009-05-12 09:07:00,4.41547,4.41547,4.40194,4.40897,4880000.0
2009-05-12 09:08:00,4.42088,4.42088,4.40958,4.41376,6750000.0
2009-05-12 09:09:00,4.41803,4.42166,4.41173,4.41187,6750000.0
2009-05-12 09:10:00,4.42305,4.42478,4.40974,4.4129,5250000.0
2009-05-12 09:11:00,4.41611,4.42401,4.41132,4.41566,6390000.0
2009-05-12 09:12:00,4.41938,4.4217,4.41482,4.41912,4510000.0
2009-05-12 09:13:00,4.42226,4.42226,4.39679,4.39679,4880000.0
2009-05-12 09:14:00,4.41712,4.41712,4.39929,4.40406,6380000.0
2009-05-12 09:15:00,4.40298,4.41229,4.40028,4.40322,8250000.0
2009-05-12 09:16:00,4.40061,4.40985,4.39546,4.40985,7130000.0
2009-05-12 09:17:00,4.40227,4.41187,4.40179,4.40889,5630000.0
2009-05-12 09:18:00,4.40746,4.41301,4.40215,4.40878,6750000.0
2009-05-12 09:19:00,4.40583,4.40922,4.39988,4.40887,7130000.0
2009-05-12 09:20:00,4.40667,4.40834,4.39838,4.40704,9750000.0
2009-05-12 09:21:00,4.39234,4.40746,4.39234,4.40263,7510000.0
2009-05-12 09:22:00,4.40682,4.40711,4.39476,4.40539,9380000.0
2009-05-12 09:23:00,4.40602,4.40904,4.40565,4.40809,5260000.0
2009-05-12 09:24:00,4.40079,4.40911,4.40079,4.40328,6760000.0
2009-05-12 09:25:00,4.40517,4.41431,4.40186,4.40186,7880000.0
2009-05-12 09:26:00,4.40883,4.40883,4.39829,4.40465,8250000.0
2009-05-12 09:27:00,4.40933,4.40933,4.39793,4.40823,8250000.0
2009-05-12 09:28:00,4.40885,4.41019,4.40225,4.40973,5630000.0
2009-05-12 09:29:00,4.40043,4.40969,4.39925,4.40457,7500000.0
2009-05-12 09:30:00,4.40765,4.41275,4.40665,4.40665,6000000.0
2009-05-12 09:31:00,4.40832,4.4095,4.40088,4.40466,6000000.0
2009-05-12 09:32:00,4.40862,4.40953,4.40363,4.40953,6010000.0
2009-05-12 09:33:00,4.39842,4.40816,4.39842,4.40643,6750000.0
2009-05-12 09:34:00,4.40224,4.41008,4.40224,4.40903,4880000.0
2009-05-12 09:35:00,4.40717,4.4081,4.40137,4.40617,9010000.0
2009-05-12 09:36:00,4.40322,4.40737,4.40128,4.40737,5640000.0
2009-05-12 09:37:00,4.40585,4.40765,4.39597,4.39597,7140000.0
2009-05-12 09:38:00,4.40403,4.40742,4.40332,4.40508,5630000.0
2009-05-12 09:39:00,4.40002,4.40488,4.39289,4.39949,5250000.0
2009-05-12 09:40:00,4.40568,4.40613,4.39685,4.39854,5250000.0
2009-05-12 09:41:00,4.40293,4.40321,4.39646,4.39646,4510000.0
2009-05-12 09:42:00,4.398,4.40234,4.39425,4.39642,8260000.0
2009-05-12 09:43:00,4.40093,4.40219,4.39324,4.40126,9380000.0
2009-05-12 09:44:00,4.39912,4.40199,4.39519,4.3994,5630000.0
2009-05-12 09:45:00,4.39378,4.40108,4.39269,4.39894,6750000.0
2009-05-12 09:46:00,4.3982,4.3982,4.39287,4.3966,6380000.0
2009-05-12 09:47:00,4.39743,4.40007,4.39277,4.39755,7510000.0
2009-05-12 09:48:00,4.38996,4.40053,4.38996,4.39652,6010000.0
2009-05-12 09:49:00,4.38883,4.39887,4.38883,4.39486,6380000.0
2009-05-12 09:50:00,4.39806,4.39806,4.39338,4.39692,4880000.0
2009-05-12 09:51:00,4.39648,4.39825,4.38667,4.39825,5630000.0
2009-05-12 09:52:00,4.39699,4.3997,4.39292,4.39618,7510000.0
2009-05-12 09:53:00,4.39435,4.39886,4.38989,4.39774,5630000.0
2009-05-12 09:54:00,4.39768,4.40059,4.39229,4.39956,5250000.0
2009-05-12 09:55:00,4.39428,4.39959,4.39061,4.39883,4510000.0
2009-05-12 09:56:00,4.39497,4.39911,4.38923,4.39751,6380000.0
2009-05-12 09:57:00,4.39689,4.39689,4.38705,4.39064,6380000.0
2009-05-12 09:58:00,4.39208,4.39325,4.3887,4.39325,5260000.0
2009-05-12 09:59:00,4.39067,4.39067,4.38006,4.38006,5630000.0
2009-05-12 10:00:00,4.38492,4.39116,4.38092,4.38215,8630000.0
2009-05-12 10:01:00,4.37935,4.38427,4.37287,4.37297,9750000.0
2009-05-12 10:02:00,4.38319,4.38364,4.37452,4.37866,7880000.0
2009-05-12 10:03:00,4.38037,4.3824,4.37258,4.38004,5640000.0
2009-05-12 10:04:00,4.36867,4.38185,4.36867,4.38185,4890000.0
2009-05-12 10:05:00,4.38172,4.38544,4.37911,4.38544,6380000.0
2009-05-12 10:06:00,4.38617,4.38617,4.38026,4.3851,6010000.0
2009-05-12 10:07:00,4.3813,4.38808,4.37848,4.37848,5260000.0
2009-05-12 10:08:00,4.38509,4.38907,4.38105,4.38802,6010000.0
2009-05-12 10:09:00,4.38459,4.39264,4.38459,4.39264,5630000.0
2009-05-12 10:10:00,4.39047,4.39047,4.38311,4.38979,7880000.0
2009-05-12 10:11:00,4.38669,4.38875,4.37931,4.38811,8260000.0
2009-05-12 10:12:00,4.38525,4.38951,4.38339,4.38927,5260000.0
2009-05-12 10:13:00,4.37774,4.38645,4.37662,4.37925,9750000.0
2009-05-12 10:14:00,4.37917,4.38703,4.37917,4.38366,6010000.0
2009-05-12 10:15:00,4.38548,4.38656,4.38061,4.38656,6010000.0
2009-05-12 10:16:00,4.38185,4.38798,4.38172,4.38172,5630000.0
2009-05-12 10:17:00,4.38607,4.38853,4.38338,4.38824,6000000.0
2009-05-12 10:18:00,4.38615,4.39438,4.38203,4.38421,8260000.0
2009-05-12 10:19:00,4.3871,4.3871,4.38011,4.38369,7130000.0
2009-05-12 10:20:00,4.38343,4.39074,4.37945,4.38643,9750000.0
2009-05-12 10:21:00,4.38589,4.38645,4.38078,4.38474,6000000.0
2009-05-12 10:22:00,4.38058,4.3871,4.38058,4.38704,5630000.0
2009-05-12 10:23:00,4.38181,4.39085,4.37863,4.38531,9010000.0
2009-05-12 10:24:00,4.37986,4.38568,4.37986,4.38568,6010000.0
2009-05-12 10:25:00,4.38041,4.38574,4.38014,4.38481,4880000.0
2009-05-12 10:26:00,4.38038,4.38444,4.37875,4.38129,10130000.0
2009-05-12 10:27:00,4.38451,4.38544,4.38042,4.38544,6750000.0
2009-05-12 10:28:00,4.37982,4.38789,4.37745,4.38202,12010000.0
2009-05-12 10:29:00,4.3851,4.3851,4.37639,4.3778,5630000.0
2009-05-12 10:30:00,4.38126,4.38324,4.37602,4.3814,8270000.0
2009-05-12 10:31:00,4.37254,4.38362,4.37254,4.38298,7500000.0
2009-05-12 10:32:00,4.37792,4.38308,4.37226,4.37694,7510000.0
2009-05-12 10:33:00,4.37864,4.38097,4.37568,4.37602,4880000.0
2009-05-12 10:34:00,4.38136,4.38332,4.37616,4.38332,6390000.0
2009-05-12 10:35:00,4.38096,4.38304,4.37606,4.3772,9020000.0
2009-05-12 10:36:00,4.38123,4.38169,4.37168,4.37751,6760000.0
2009-05-12 10:37:00,4.37952,4.38235,4.37829,4.38235,5250000.0
2009-05-12 10:38:00,4.38216,4.38223,4.37211,4.37793,4880000.0
2009-05-12 10:39:00,4.3839,4.38553,4.37926,4.38553,4880000.0
2009-05-12 10:40:00,4.3774,4.38382,4.37295,4.38186,8260000.0
2009-05-12 10:41:00,4.37907,4.38618,4.3746,4.38546,8630000.0
2009-05-12 10:42:00,4.38602,4.39075,4.38316,4.39075,7910000.0
2009-05-12 10:43:00,4.39015,4.39015,4.38048,4.38304,8630000.0
2009-05-12 10:44:00,4.38622,4.39278,4.38622,4.38735,6380000.0
2009-05-12 10:45:00,4.38912,4.39325,4.38912,4.39293,5630000.0
2009-05-12 10:46:00,4.39038,4.39253,4.38319,4.39253,11260000.0
2009-05-12 10:47:00,4.39232,4.39289,4.38302,4.39202,6010000.0
2009-05-12 10:48:00,4.38139,4.3929,4.38139,4.39251,8250000.0
2009-05-12 10:49:00,4.39409,4.39637,4.38517,4.39407,8250000.0
2009-05-12 10:50:00,4.38679,4.39722,4.38679,4.38884,7880000.0
2009-05-12 10:51:00,4.38726,4.39441,4.3869,4.39441,4880000.0
2009-05-12 10:52:00,4.3898,4.39528,4.38378,4.39228,12000000.0
2009-05-12 10:53:00,4.39196,4.3939,4.38195,4.3939,9000000.0
2009-05-12 10:54:00,4.39398,4.39465,4.39045,4.39384,7500000.0
2009-05-12 10:55:00,4.38909,4.39557,4.38535,4.38535,10510000.0
2009-05-12 10:56:00,4.39312,4.39577,4.38646,4.39499,6390000.0
2009-05-12 10:57:00,4.39219,4.39716,4.38771,4.39618,6750000.0
2009-05-12 10:58:00,4.39524,4.39659,4.38639,4.39406,9390000.0
2009-05-12 10:59:00,4.39018,4.39513,4.38333,4.39441,9380000.0
2009-05-12 11:00:00,4.39508,4.39861,4.38579,4.39723,8630000.0
2009-05-12 11:01:00,4.39572,4.39572,4.3882,4.39456,7130000.0
2009-05-12 11:02:00,4.39367,4.39576,4.39055,4.39368,6380000.0
2009-05-12 11:03:00,4.39487,4.39487,4.38307,4.39128,10130000.0
2009-05-12 11:04:00,4.38841,4.39336,4.38841,4.39159,6000000.0
2009-05-12 11:05:00,4.38744,4.39284,4.38248,4.3903,6760000.0
2009-05-12 11:06:00,4.39022,4.39255,4.38568,4.3893,10140000.0
2009-05-12 11:07:00,4.39198,4.39557,4.38278,4.38278,9380000.0
2009-05-12 11:08:00,4.38506,4.39068,4.38496,4.3892,6380000.0
2009-05-12 11:09:00,4.38431,4.39066,4.38427,4.38605,11250000.0
2009-05-12 11:10:00,4.38897,4.38987,4.38284,4.38987,7130000.0
2009-05-12 11:11:00,4.3904,4.3904,4.38485,4.38784,4890000.0
2009-05-12 11:13:00,4.38707,4.3897,4.37804,4.3897,11640000.0
2009-05-12 11:14:00,4.38603,4.38916,4.37865,4.37948,8630000.0
2009-05-12 11:15:00,4.38962,4.39111,4.38283,4.38391,10130000.0
2009-05-12 11:16:00,4.38726,4.38726,4.37866,4.38298,5630000.0
2009-05-12 11:17:00,4.38552,4.38557,4.37473,4.37851,15000000.0
2009-05-12 11:18:00,4.38519,4.38519,4.37422,4.38188,9010000.0
2009-05-12 11:19:00,4.38337,4.38781,4.37598,4.38781,9010000.0
2009-05-12 11:20:00,4.38007,4.39029,4.37751,4.38664,9750000.0
2009-05-12 11:21:00,4.38768,4.3889,4.37977,4.3889,5630000.0
2009-05-12 11:22:00,4.38602,4.38661,4.37495,4.38661,9760000.0
2009-05-12 11:23:00,4.38649,4.38649,4.38071,4.38113,5260000.0
2009-05-12 11:24:00,4.383,4.38371,4.37593,4.38123,8650000.0
2009-05-12 11:25:00,4.38176,4.38472,4.38176,4.38356,4880000.0
2009-05-12 11:26:00,4.38485,4.38485,4.37879,4.38383,6380000.0
2009-05-12 11:27:00,4.37426,4.38601,4.37379,4.3835,13890000.0
2009-05-12 11:28:00,4.37409,4.38287,4.37215,4.38002,7130000.0
2009-05-12 11:29:00,4.37703,4.38436,4.37703,4.37922,7500000.0
2009-05-12 11:30:00,4.37985,4.38411,4.3754,4.37758,7130000.0
2009-05-12 11:31:00,4.38053,4.38384,4.37801,4.38282,6760000.0
2009-05-12 11:33:00,4.37646,4.38485,4.37646,4.38438,4880000.0
2009-05-12 11:34:00,4.38331,4.38331,4.36961,4.37764,8260000.0
2009-05-12 11:35:00,4.38219,4.38357,4.37823,4.38259,6010000.0
2009-05-12 11:36:00,4.38494,4.38583,4.38038,4.38519,7130000.0
2009-05-12 11:37:00,4.38103,4.38584,4.37869,4.38584,6010000.0
2009-05-12 11:38:00,4.38205,4.38674,4.37483,4.3861,6000000.0
2009-05-12 11:39:00,4.38479,4.38757,4.37835,4.38757,4880000.0
2009-05-12 11:40:00,4.38785,4.38785,4.38063,4.38091,9750000.0
2009-05-12 11:41:00,4.38764,4.39089,4.38133,4.38448,7520000.0
2009-05-12 11:42:00,4.38647,4.38956,4.38356,4.38602,7510000.0
2009-05-12 11:43:00,4.38406,4.38995,4.38406,4.3851,5630000.0
2009-05-12 11:44:00,4.39014,4.39201,4.38268,4.39201,6760000.0
2009-05-12 11:45:00,4.3925,4.39311,4.38715,4.39096,6000000.0
2009-05-12 11:46:00,4.38759,4.39146,4.38405,4.39056,4140000.0
2009-05-12 11:47:00,4.3907,4.3907,4.38727,4.38787,8260000.0
2009-05-12 11:48:00,4.39103,4.39178,4.38201,4.39072,8260000.0
2009-05-12 11:49:00,4.38692,4.39074,4.38519,4.38949,5630000.0
2009-05-12 11:50:00,4.3846,4.38947,4.37954,4.38818,6380000.0
2009-05-12 11:51:00,4.37824,4.39205,4.37824,4.39098,7140000.0
2009-05-12 11:52:00,4.38892,4.39065,4.38023,4.38399,9010000.0
2009-05-12 11:53:00,4.38295,4.39153,4.38295,4.39022,4510000.0
2009-05-12 11:54:00,4.39023,4.39125,4.38598,4.3865,6760000.0
2009-05-12 11:55:00,4.38966,4.39031,4.38596,4.38999,6750000.0
2009-05-12 11:56:00,4.3912,4.39224,4.38973,4.38973,4880000.0
2009-05-12 11:57:00,4.3872,4.39352,4.38668,4.38937,8250000.0
2009-05-12 11:58:00,4.38296,4.39336,4.38247,4.38247,6750000.0
2009-05-12 11:59:00,4.39106,4.39106,4.38442,4.38538,6760000.0
2009-05-12 12:00:00,4.39019,4.39056,4.38625,4.38802,6750000.0
2009-05-12 12:01:00,4.39127,4.39181,4.38668,4.38716,8260000.0
2009-05-12 12:02:00,4.38182,4.39144,4.38182,4.38757,7500000.0
2009-05-12 12:03:00,4.38719,4.39153,4.38335,4.39082,5640000.0
2009-05-12 12:04:00,4.3839,4.39128,4.3839,4.39128,9750000.0
2009-05-12 12:05:00,4.39073,4.39092,4.38538,4.39072,7130000.0
2009-05-12 12:06:00,4.39086,4.39207,4.38618,4.39152,6750000.0
2009-05-12 12:07:00,4.38585,4.38856,4.38344,4.38344,6000000.0
2009-05-12 12:08:00,4.38723,4.3914,4.38631,4.38665,6000000.0
2009-05-12 12:09:00,4.39208,4.39551,4.38375,4.39085,9000000.0
2009-05-12 12:10:00,4.39459,4.39459,4.38665,4.39284,7500000.0
2009-05-12 12:11:00,4.39269,4.39499,4.38715,4.39312,7130000.0
2009-05-12 12:12:00,4.39422,4.39422,4.38976,4.39138,7130000.0
2009-05-12 12:13:00,4.39425,4.39425,4.38823,4.39201,4890000.0
2009-05-12 12:14:00,4.39436,4.39878,4.38342,4.39878,7880000.0
2009-05-12 12:15:00,4.39955,4.40208,4.39338,4.40042,10510000.0
2009-05-12 12:16:00,4.39824,4.39824,4.39114,4.39394,6010000.0
2009-05-12 12:17:00,4.39402,4.39899,4.3933,4.39898,5250000.0
2009-05-12 12:18:00,4.39867,4.40046,4.39407,4.39727,9760000.0
2009-05-12 12:19:00,4.39865,4.39865,4.38994,4.39686,5250000.0
2009-05-12 12:20:00,4.39832,4.39835,4.39138,4.39397,5250000.0
2009-05-12 12:21:00,4.3929,4.39832,4.38898,4.3974,9000000.0
2009-05-12 12:22:00,4.39758,4.40097,4.39378,4.40027,10140000.0
2009-05-12 12:23:00,4.3979,4.402,4.39503,4.39503,6760000.0
2009-05-12 12:24:00,4.40185,4.40185,4.38979,4.3956,6380000.0
2009-05-12 12:25:00,4.39277,4.39929,4.39277,4.39929,5630000.0
2009-05-12 12:26:00,4.39893,4.40003,4.39411,4.39884,8260000.0
2009-05-12 12:27:00,4.39459,4.40049,4.3943,4.39932,7880000.0
2009-05-12 12:28:00,4.39962,4.40041,4.39565,4.39567,4880000.0
2009-05-12 12:29:00,4.39626,4.40694,4.39626,4.40154,7500000.0
2009-05-12 12:30:00,4.40429,4.40429,4.39302,4.40386,11260000.0
2009-05-12 12:31:00,4.40309,4.40452,4.39507,4.40015,4880000.0
2009-05-12 12:32:00,4.40211,4.40246,4.40074,4.40107,6380000.0
2009-05-12 12:33:00,4.39745,4.40385,4.39745,4.398,4510000.0
2009-05-12 12:34:00,4.39826,4.40215,4.39521,4.3988,6760000.0
2009-05-12 12:35:00,4.4017,4.40194,4.38868,4.39783,6750000.0
2009-05-12 12:36:00,4.39601,4.40282,4.39562,4.40064,6000000.0
2009-05-12 12:37:00,4.40117,4.40117,4.39232,4.39749,5250000.0
2009-05-12 12:38:00,4.39846,4.39852,4.39041,4.39836,6000000.0
2009-05-12 12:39:00,4.40182,4.40205,4.39099,4.397,12750000.0
2009-05-12 12:40:00,4.39798,4.40118,4.39589,4.39867,6390000.0
2009-05-12 12:41:00,4.39787,4.39861,4.39647,4.39787,5260000.0
2009-05-12 12:42:00,4.39743,4.40074,4.39528,4.39528,4880000.0
2009-05-12 12:43:00,4.39816,4.4038,4.39192,4.40237,9380000.0
2009-05-12 12:44:00,4.398,4.40004,4.3898,4.39968,8630000.0
2009-05-12 12:45:00,4.39926,4.40019,4.39439,4.39522,5250000.0
2009-05-12 12:47:00,4.39669,4.39994,4.39387,4.39745,7510000.0
2009-05-12 12:48:00,4.39848,4.39848,4.38653,4.38822,7130000.0
2009-05-12 12:49:00,4.3974,4.3974,4.38522,4.39313,7880000.0
2009-05-12 12:50:00,4.39761,4.3981,4.39122,4.39262,9000000.0
2009-05-12 12:51:00,4.3955,4.39718,4.39219,4.3962,4880000.0
2009-05-12 12:52:00,4.39291,4.39731,4.39037,4.39514,7880000.0
2009-05-12 12:53:00,4.39576,4.3962,4.38985,4.39242,5250000.0
2009-05-12 12:54:00,4.39563,4.3961,4.38536,4.39461,5630000.0
2009-05-12 12:55:00,4.39307,4.39811,4.38729,4.39707,5260000.0
2009-05-12 12:56:00,4.3918,4.39703,4.3918,4.39231,5630000.0
2009-05-12 12:57:00,4.39811,4.39811,4.39107,4.39328,9020000.0
2009-05-12 12:58:00,4.39887,4.39917,4.39097,4.39097,5630000.0
2009-05-12 12:59:00,4.39794,4.3982,4.38646,4.3982,8640000.0
2009-05-12 13:00:00,4.39754,4.39763,4.39326,4.39763,4880000.0
2009-05-12 13:01:00,4.39728,4.3974,4.39132,4.39325,11260000.0
2009-05-12 13:02:00,4.39482,4.39739,4.38873,4.39388,10500000.0
2009-05-12 13:03:00,4.39801,4.4001,4.39125,4.39863,9380000.0
2009-05-12 13:04:00,4.39592,4.40127,4.39029,4.40021,7890000.0
2009-05-12 13:05:00,4.39882,4.40205,4.39433,4.40205,6760000.0
2009-05-12 13:06:00,4.39638,4.40264,4.38708,4.40264,10500000.0
2009-05-12 13:07:00,4.40397,4.40397,4.39727,4.39938,6760000.0
2009-05-12 13:08:00,4.39676,4.40316,4.39588,4.39934,6380000.0
2009-05-12 13:09:00,4.3898,4.39983,4.3898,4.39347,5630000.0
2009-05-12 13:10:00,4.39811,4.40104,4.39196,4.39835,5250000.0
2009-05-12 13:11:00,4.39693,4.39973,4.39578,4.39857,6000000.0
2009-05-12 13:12:00,4.39762,4.3999,4.39009,4.39846,7500000.0
2009-05-12 13:13:00,4.39902,4.40111,4.38939,4.39862,7880000.0
2009-05-12 13:14:00,4.40071,4.40116,4.39701,4.39701,7500000.0
2009-05-12 13:15:00,4.40093,4.40093,4.3897,4.39972,6760000.0
2009-05-12 13:16:00,4.39536,4.39818,4.39419,4.39616,5260000.0
2009-05-12 13:17:00,4.39747,4.39931,4.38953,4.39369,6750000.0
2009-05-12 13:18:00,4.39494,4.40073,4.39374,4.39616,5250000.0
2009-05-12 13:19:00,4.3949,4.39831,4.39057,4.39345,5630000.0
2009-05-12 13:20:00,4.39327,4.39676,4.39228,4.39228,6380000.0
2009-05-12 13:21:00,4.39535,4.39645,4.38496,4.39462,7130000.0
2009-05-12 13:22:00,4.39062,4.39579,4.38646,4.39569,6760000.0
2009-05-12 13:23:00,4.39528,4.39729,4.39077,4.39466,5630000.0
2009-05-12 13:24:00,4.39489,4.39511,4.38763,4.39306,6770000.0
2009-05-12 13:25:00,4.39457,4.39561,4.38869,4.39035,8640000.0
2009-05-12 13:26:00,4.38886,4.3936,4.38477,4.39353,8250000.0
2009-05-12 13:27:00,4.38925,4.39356,4.38432,4.38889,9750000.0
2009-05-12 13:28:00,4.38948,4.39383,4.38239,4.38819,7140000.0
2009-05-12 13:29:00,4.38838,4.39607,4.38838,4.39566,7500000.0
2009-05-12 13:30:00,4.39377,4.39377,4.38186,4.39123,9380000.0
2009-05-12 13:31:00,4.39424,4.39975,4.38932,4.3918,10130000.0
2009-05-12 13:32:00,4.39322,4.39552,4.38408,4.3933,7510000.0
2009-05-12 13:33:00,4.38951,4.39624,4.38742,4.39456,6000000.0
2009-05-12 13:34:00,4.39383,4.39383,4.38262,4.38971,6760000.0
2009-05-12 13:35:00,4.39461,4.39545,4.38772,4.39264,8250000.0
2009-05-12 13:36:00,4.39534,4.39894,4.38917,4.39512,8250000.0
2009-05-12 13:37:00,4.39015,4.39596,4.39015,4.39349,7140000.0
2009-05-12 13:38:00,4.39134,4.39468,4.38588,4.39369,7500000.0
2009-05-12 13:39:00,4.39478,4.39528,4.38857,4.39392,5250000.0
2009-05-12 13:40:00,4.39328,4.39328,4.38179,4.38816,6010000.0
2009-05-12 13:41:00,4.39291,4.39423,4.38542,4.38997,4880000.0
2009-05-12 13:42:00,4.39293,4.39293,4.38389,4.38772,8640000.0
2009-05-12 13:43:00,4.38761,4.39136,4.38761,4.38933,6000000.0
2009-05-12 13:44:00,4.39079,4.39079,4.3816,4.38497,5250000.0
2009-05-12 13:45:00,4.38725,4.38983,4.38078,4.38078,7500000.0
2009-05-12 13:46:00,4.39023,4.39023,4.38453,4.38855,6000000.0
2009-05-12 13:49:00,4.3869,4.39338,4.38292,4.38656,10500000.0
2009-05-12 13:50:00,4.38548,4.39132,4.38548,4.39096,5630000.0
2009-05-12 13:51:00,4.38845,4.38881,4.3788,4.3888,5260000.0
2009-05-12 13:52:00,4.38364,4.38863,4.38352,4.38636,5250000.0
2009-05-12 13:53:00,4.38814,4.38829,4.37689,4.38097,10500000.0
2009-05-12 13:54:00,4.38348,4.38733,4.3762,4.38498,10500000.0
2009-05-12 13:55:00,4.38119,4.38709,4.37759,4.3831,6380000.0
2009-05-12 13:56:00,4.3843,4.38624,4.37621,4.3797,6750000.0
2009-05-12 13:57:00,4.38477,4.38505,4.37471,4.37471,5250000.0
2009-05-12 13:58:00,4.381,4.38612,4.381,4.38528,6000000.0
2009-05-12 13:59:00,4.3827,4.38306,4.37348,4.38153,6760000.0
2009-05-12 14:00:00,4.38276,4.38367,4.37148,4.38246,10130000.0
2009-05-12 14:01:00,4.37584,4.38233,4.3734,4.37889,10500000.0
2009-05-12 14:02:00,4.37747,4.38285,4.37244,4.38285,8630000.0
2009-05-12 14:03:00,4.37767,4.38322,4.37623,4.38229,6760000.0
2009-05-12 14:04:00,4.38271,4.38345,4.37514,4.38098,9760000.0
2009-05-12 14:05:00,4.38394,4.38394,4.37761,4.37761,7130000.0
2009-05-12 14:06:00,4.38154,4.38491,4.37452,4.38392,7510000.0
2009-05-12 14:07:00,4.37849,4.38389,4.37824,4.37824,6010000.0
2009-05-12 14:08:00,4.38279,4.38279,4.37381,4.37381,8250000.0
2009-05-12 14:09:00,4.38046,4.38377,4.37812,4.38142,7880000.0
2009-05-12 14:10:00,4.37825,4.3835,4.37328,4.38016,9380000.0
2009-05-12 14:11:00,4.37519,4.38876,4.37519,4.38452,8640000.0
2009-05-12 14:12:00,4.38315,4.38449,4.37489,4.38294,7500000.0
2009-05-12 14:13:00,4.38305,4.38407,4.37768,4.37768,6000000.0
2009-05-12 14:14:00,4.37936,4.37957,4.37012,4.37808,7500000.0
2009-05-12 14:15:00,4.37948,4.38465,4.37948,4.38335,8250000.0
2009-05-12 14:18:00,4.38282,4.38282,4.37756,4.38242,6000000.0
2009-05-12 14:19:00,4.37883,4.38157,4.37512,4.37908,7510000.0
2009-05-12 14:20:00,4.38243,4.38423,4.37768,4.38144,9390000.0
2009-05-12 14:21:00,4.37744,4.38207,4.37383,4.37618,6760000.0
2009-05-12 14:22:00,4.37594,4.38021,4.37059,4.37117,9010000.0
2009-05-12 14:23:00,4.3791,4.38024,4.37479,4.37844,9000000.0
2009-05-12 14:24:00,4.38088,4.38092,4.37002,4.37946,9000000.0
2009-05-12 14:25:00,4.37635,4.37941,4.37019,4.37522,9380000.0
2009-05-12 14:26:00,4.37978,4.38089,4.37465,4.37963,9760000.0
2009-05-12 14:27:00,4.37906,4.38026,4.37029,4.37497,8630000.0
2009-05-12 14:28:00,4.37747,4.38113,4.37533,4.37546,4880000.0
2009-05-12 14:29:00,4.3798,4.3798,4.36966,4.37652,12380000.0
2009-05-12 14:30:00,4.38114,4.38114,4.37131,4.3755,7880000.0
2009-05-12 14:31:00,4.38014,4.3808,4.37552,4.3808,6000000.0
2009-05-12 14:32:00,4.38051,4.38054,4.37716,4.37809,4880000.0
2009-05-12 14:33:00,4.3787,4.38065,4.37349,4.37928,7890000.0
2009-05-12 14:34:00,4.37824,4.37824,4.3696,4.37545,5630000.0
2009-05-12 14:35:00,4.37325,4.37689,4.36787,4.37292,5640000.0
2009-05-12 14:36:00,4.3769,4.37934,4.36805,4.37205,6750000.0
2009-05-12 14:37:00,4.37604,4.37658,4.37208,4.37602,5630000.0
2009-05-12 14:38:00,4.3692,4.37658,4.3692,4.37344,7500000.0
2009-05-12 14:39:00,4.37608,4.37608,4.36591,4.37557,5630000.0
2009-05-12 14:40:00,4.3677,4.37738,4.3677,4.37175,6380000.0
2009-05-12 14:41:00,4.37631,4.37968,4.36643,4.37296,6750000.0
2009-05-12 14:42:00,4.37747,4.37913,4.36839,4.36839,6000000.0
2009-05-12 14:43:00,4.36962,4.37727,4.36442,4.37203,6760000.0
2009-05-12 14:44:00,4.37906,4.37987,4.37576,4.37748,5250000.0
2009-05-12 14:45:00,4.3743,4.37853,4.36786,4.37227,6760000.0
2009-05-12 14:46:00,4.37982,4.38034,4.3726,4.38031,6000000.0
2009-05-12 14:47:00,4.37705,4.37933,4.36782,4.3742,6760000.0
2009-05-12 14:48:00,4.37889,4.38043,4.37417,4.37785,10510000.0
2009-05-12 14:49:00,4.3736,4.37676,4.36593,4.37288,7510000.0
2009-05-12 14:50:00,4.37823,4.3785,4.36915,4.37689,8250000.0
2009-05-12 14:51:00,4.37303,4.38111,4.37303,4.38111,9380000.0
2009-05-12 14:52:00,4.37629,4.38079,4.37208,4.37596,6000000.0
2009-05-12 14:53:00,4.381,4.38291,4.37521,4.38188,7880000.0
2009-05-12 14:54:00,4.38182,4.38245,4.37589,4.38245,9390000.0
2009-05-12 14:55:00,4.38064,4.38142,4.36903,4.38058,8630000.0
2009-05-12 14:56:00,4.38245,4.38345,4.37681,4.38091,6010000.0
2009-05-12 14:57:00,4.37667,4.38227,4.37255,4.381,6380000.0
2009-05-12 14:58:00,4.38048,4.3835,4.37681,4.37681,6380000.0
2009-05-12 14:59:00,4.37895,4.37968,4.36766,4.37476,11630000.0
2009-05-12 15:00:00,4.38347,4.38347,4.37664,4.37842,7500000.0
2009-05-12 15:01:00,4.37995,4.38082,4.37469,4.37543,6010000.0
2009-05-12 15:02:00,4.37154,4.38287,4.37154,4.38034,7500000.0
2009-05-12 15:03:00,4.38429,4.38492,4.37846,4.37922,12760000.0
2009-05-12 15:04:00,4.38039,4.38574,4.37665,4.38267,6380000.0
2009-05-12 15:05:00,4.38518,4.38518,4.37774,4.38402,8250000.0
2009-05-12 15:06:00,4.38417,4.38573,4.37843,4.3841,5260000.0
2009-05-12 15:07:00,4.38585,4.38607,4.37618,4.38403,4510000.0
2009-05-12 15:08:00,4.38101,4.38754,4.37633,4.37633,9380000.0
2009-05-12 15:09:00,4.38424,4.38506,4.37822,4.3822,7140000.0
2009-05-12 15:10:00,4.38569,4.38569,4.37936,4.38405,9000000.0
2009-05-12 15:11:00,4.37623,4.382,4.37212,4.37683,9020000.0
2009-05-12 15:12:00,4.38045,4.38055,4.37561,4.37946,5270000.0
2009-05-12 15:13:00,4.37979,4.37979,4.37132,4.37249,6380000.0
2009-05-12 15:14:00,4.38012,4.38052,4.37093,4.37112,5250000.0
2009-05-12 15:15:00,4.38396,4.38521,4.37882,4.38362,6750000.0
2009-05-12 15:16:00,4.38302,4.38404,4.37708,4.38386,8630000.0
2009-05-12 15:17:00,4.3853,4.3853,4.37834,4.38304,6000000.0
2009-05-12 15:18:00,4.38007,4.38418,4.37972,4.38238,7880000.0
2009-05-12 15:19:00,4.38642,4.38877,4.37811,4.38582,9000000.0
2009-05-12 15:20:00,4.38286,4.38425,4.37854,4.38393,5250000.0
2009-05-12 15:21:00,4.37955,4.38466,4.37924,4.38155,7500000.0
2009-05-12 15:22:00,4.37491,4.38481,4.37491,4.38222,7510000.0
2009-05-12 15:24:00,4.38028,4.38438,4.37371,4.38408,6760000.0
2009-05-12 15:25:00,4.37549,4.38483,4.37549,4.37915,6000000.0
2009-05-12 15:26:00,4.38251,4.38373,4.37878,4.38108,9000000.0
2009-05-12 15:27:00,4.38199,4.38306,4.3758,4.38153,13130000.0
2009-05-12 15:28:00,4.38145,4.38436,4.37785,4.38017,8630000.0
2009-05-12 15:29:00,4.38144,4.38229,4.37268,4.37885,11250000.0
2009-05-12 15:30:00,4.37746,4.3826,4.37521,4.38098,7130000.0
2009-05-12 15:31:00,4.38242,4.38327,4.37479,4.3817,8250000.0
2009-05-12 15:32:00,4.38163,4.3867,4.37511,4.37918,7130000.0
2009-05-12 15:33:00,4.3823,4.38407,4.37381,4.38277,10510000.0
2009-05-12 15:34:00,4.37623,4.38124,4.37158,4.37927,7130000.0
2009-05-12 15:35:00,4.37897,4.38142,4.37002,4.37682,7130000.0
2009-05-12 15:36:00,4.37507,4.37609,4.36811,4.36811,6000000.0
2009-05-12 15:37:00,4.37827,4.3792,4.36845,4.3792,5630000.0
2009-05-12 15:38:00,4.37968,4.3808,4.37122,4.37631,7510000.0
2009-05-12 15:39:00,4.3753,4.38307,4.3737,4.37882,7130000.0
2009-05-12 15:40:00,4.37368,4.38525,4.37338,4.37387,6000000.0
2009-05-12 15:41:00,4.37822,4.38378,4.37412,4.38306,8250000.0
2009-05-12 15:42:00,4.38295,4.38429,4.3778,4.38375,6380000.0
2009-05-12 15:43:00,4.3809,4.38264,4.37704,4.37899,8260000.0
2009-05-12 15:44:00,4.38295,4.38379,4.37695,4.37776,4510000.0
2009-05-12 15:45:00,4.37804,4.38536,4.37804,4.38173,4880000.0
2009-05-12 15:46:00,4.38688,4.38688,4.38063,4.38063,5630000.0
2009-05-12 15:47:00,4.38336,4.38581,4.3784,4.38137,6020000.0
2009-05-12 15:48:00,4.38736,4.38766,4.37767,4.38699,10510000.0
2009-05-12 15:49:00,4.38489,4.38503,4.37472,4.37472,10890000.0
2009-05-12 15:50:00,4.38602,4.38602,4.3753,4.38404,7890000.0
2009-05-12 15:51:00,4.38512,4.38723,4.3804,4.38522,6390000.0
2009-05-12 15:52:00,4.38118,4.3869,4.37718,4.3869,4880000.0
2009-05-12 15:53:00,4.37764,4.38773,4.37764,4.38718,8630000.0
2009-05-12 15:54:00,4.38603,4.38807,4.37841,4.38787,4880000.0
2009-05-12 15:55:00,4.38649,4.38846,4.3777,4.38488,6750000.0
2009-05-12 15:56:00,4.38626,4.38754,4.38191,4.38754,6010000.0
2009-05-12 15:57:00,4.38775,4.38928,4.38211,4.38211,4880000.0
2009-05-12 15:58:00,4.38127,4.38667,4.38073,4.38153,5250000.0
2009-05-12 15:59:00,4.38703,4.38703,4.38045,4.38529,7880000.0
2009-05-12 16:00:00,4.38756,4.38756,4.37777,4.3864,5260000.0
2009-05-12 16:01:00,4.38525,4.38665,4.377,4.38665,7510000.0
2009-05-12 16:02:00,4.38169,4.38739,4.37919,4.38493,10130000.0
2009-05-12 16:03:00,4.38502,4.38675,4.38502,4.38633,4880000.0
2009-05-12 16:04:00,4.38658,4.38836,4.37704,4.38836,10510000.0
2009-05-12 16:05:00,4.3813,4.38808,4.3813,4.38808,6000000.0
2009-05-12 16:06:00,4.38452,4.38452,4.37906,4.37931,9000000.0
2009-05-12 16:07:00,4.38722,4.38886,4.37815,4.38627,7510000.0
2009-05-12 16:08:00,4.38711,4.39034,4.37982,4.38976,7510000.0
2009-05-12 16:09:00,4.3894,4.3894,4.38098,4.38481,6380000.0
2009-05-12 16:10:00,4.38823,4.38823,4.37683,4.38178,6380000.0
2009-05-12 16:11:00,4.38883,4.38883,4.38002,4.38564,5250000.0
2009-05-12 16:12:00,4.3896,4.3896,4.38495,4.38867,6760000.0
2009-05-12 16:13:00,4.38048,4.38839,4.3773,4.38005,12760000.0
2009-05-12 16:14:00,4.38727,4.39123,4.38448,4.38448,9010000.0
2009-05-12 16:15:00,4.39029,4.39264,4.38296,4.39153,6760000.0
2009-05-12 16:16:00,4.38046,4.38949,4.37804,4.38949,6770000.0
2009-05-12 16:17:00,4.38894,4.39001,4.38366,4.38968,4880000.0
2009-05-12 16:18:00,4.38926,4.38926,4.37862,4.38821,9000000.0
2009-05-12 16:19:00,4.39046,4.39081,4.38527,4.38739,5630000.0
2009-05-12 16:20:00,4.38296,4.38941,4.38064,4.38936,7880000.0
2009-05-12 16:21:00,4.38975,4.38975,4.3801,4.38654,7890000.0
2009-05-12 16:22:00,4.39028,4.39083,4.38154,4.39083,7140000.0
2009-05-12 16:23:00,4.38935,4.39138,4.38156,4.38623,9010000.0
2009-05-12 16:24:00,4.38773,4.38912,4.38152,4.38152,11630000.0
2009-05-12 16:25:00,4.38628,4.38923,4.38404,4.3854,6750000.0
2009-05-12 16:26:00,4.38044,4.39018,4.37999,4.38987,9390000.0
2009-05-12 16:27:00,4.39058,4.39058,4.38403,4.38998,4880000.0
2009-05-12 16:28:00,4.39022,4.39215,4.38487,4.39061,7510000.0
2009-05-12 16:29:00,4.387,4.38899,4.38227,4.38423,6380000.0
2009-05-12 16:30:00,4.3878,4.39185,4.38697,4.3902,7500000.0
2009-05-12 16:31:00,4.38842,4.38944,4.38559,4.38559,6750000.0
2009-05-12 16:33:00,4.3921,4.3921,4.38292,4.38928,6000000.0
2009-05-12 16:34:00,4.38592,4.39055,4.38318,4.39055,6380000.0
2009-05-12 16:35:00,4.3908,4.39152,4.38543,4.3899,11630000.0
2009-05-12 16:36:00,4.38202,4.38992,4.38202,4.38505,7500000.0
2009-05-12 16:37:00,4.3883,4.39078,4.38449,4.39072,9380000.0
2009-05-12 16:38:00,4.38506,4.3895,4.38088,4.3895,8260000.0
2009-05-12 16:39:00,4.38598,4.39377,4.38535,4.39146,7130000.0
2009-05-12 16:40:00,4.39027,4.39027,4.38348,4.38723,5630000.0
2009-05-12 16:41:00,4.38574,4.39235,4.38574,4.38648,6390000.0
2009-05-12 16:42:00,4.38954,4.39015,4.38357,4.38512,6750000.0
2009-05-12 16:43:00,4.38927,4.38962,4.38222,4.38962,6390000.0
2009-05-12 16:44:00,4.38323,4.39166,4.38252,4.38252,6380000.0
2009-05-12 16:45:00,4.3898,4.3898,4.37923,4.3839,6750000.0
2009-05-12 16:46:00,4.38919,4.38984,4.38428,4.38491,7130000.0
2009-05-12 16:47:00,4.38659,4.39039,4.38271,4.38807,5260000.0
2009-05-12 16:50:00,4.38618,4.39102,4.38152,4.38152,3770000.0
2009-05-12 16:51:00,4.39019,4.39047,4.37916,4.39012,9750000.0
2009-05-12 16:52:00,4.38729,4.39407,4.38339,4.38781,6000000.0
2009-05-12 16:53:00,4.3881,4.38811,4.38014,4.38408,9380000.0
2009-05-12 16:54:00,4.38758,4.38995,4.37963,4.37963,5630000.0
2009-05-12 16:55:00,4.38956,4.38956,4.38258,4.38368,10880000.0
2009-05-12 16:56:00,4.37265,4.38634,4.37265,4.38574,8640000.0
2009-05-12 16:57:00,4.38636,4.38644,4.38277,4.38644,4880000.0
2009-05-12 16:58:00,4.38612,4.38719,4.37712,4.38277,6380000.0
2009-05-12 16:59:00,4.38562,4.38645,4.38005,4.38605,7130000.0
2009-05-12 17:00:00,4.38942,4.39063,4.38156,4.39004,6000000.0
2009-05-12 17:01:00,4.38461,4.38965,4.38234,4.38234,6000000.0
2009-05-12 17:02:00,4.39011,4.39011,4.38055,4.38055,4880000.0
2009-05-12 17:03:00,4.38934,4.38934,4.3812,4.38757,8260000.0
2009-05-12 17:04:00,4.3876,4.38952,4.38334,4.38839,7880000.0
2009-05-12 17:05:00,4.38902,4.38902,4.38283,4.38528,6750000.0
2009-05-12 17:06:00,4.38576,4.38576,4.37927,4.38015,5630000.0
2009-05-12 17:07:00,4.38719,4.38843,4.38345,4.38683,7880000.0
2009-05-12 17:08:00,4.38228,4.39083,4.38228,4.38541,6000000.0
2009-05-12 17:09:00,4.38476,4.3895,4.37895,4.38178,6750000.0
2009-05-12 17:10:00,4.38626,4.38865,4.38254,4.38352,7500000.0
2009-05-12 17:11:00,4.38481,4.39073,4.38262,4.38714,7510000.0
2009-05-12 17:12:00,4.38675,4.39035,4.38007,4.38895,8630000.0
2009-05-12 17:13:00,4.38726,4.38726,4.37531,4.38512,7130000.0
2009-05-12 17:14:00,4.38369,4.38796,4.38137,4.38137,5630000.0
2009-05-12 17:15:00,4.38513,4.38844,4.38234,4.38796,9750000.0
2009-05-12 17:16:00,4.38274,4.38804,4.38274,4.3857,4880000.0
2009-05-12 17:17:00,4.38228,4.38867,4.37844,4.3873,5640000.0
2009-05-12 17:18:00,4.38515,4.38661,4.37397,4.38661,9000000.0
2009-05-12 17:19:00,4.38323,4.3857,4.37983,4.38461,6000000.0
2009-05-12 17:20:00,4.38773,4.38773,4.3814,4.38225,7500000.0
2009-05-12 17:21:00,4.38686,4.38864,4.38262,4.38262,7880000.0
2009-05-12 17:22:00,4.38722,4.39125,4.38532,4.39125,8630000.0
2009-05-12 17:23:00,4.38539,4.39091,4.38433,4.38804,6750000.0
2009-05-12 17:24:00,4.38977,4.39005,4.37965,4.38879,9000000.0
2009-05-12 17:25:00,4.38962,4.39147,4.3861,4.38716,6380000.0
2009-05-12 17:26:00,4.38955,4.3917,4.38587,4.3917,9000000.0
2009-05-12 17:27:00,4.38827,4.39777,4.38372,4.39141,10880000.0
2009-05-12 17:28:00,4.38944,4.39184,4.38609,4.39038,8270000.0
2009-05-12 17:30:00,4.39344,4.39396,4.38409,4.39208,8250000.0
2009-05-12 17:31:00,4.38976,4.39175,4.38522,4.3909,9020000.0
2009-05-12 17:32:00,4.38262,4.39263,4.38087,4.38087,4880000.0
2009-05-12 17:33:00,4.39232,4.39368,4.38568,4.39368,6000000.0
2009-05-12 17:34:00,4.38558,4.39162,4.38048,4.39038,6380000.0
2009-05-12 17:35:00,4.39361,4.39387,4.38817,4.39357,7130000.0
2009-05-12 17:36:00,4.39155,4.39323,4.38377,4.39225,5260000.0
2009-05-12 17:37:00,4.38837,4.39498,4.38837,4.39147,6010000.0
2009-05-12 17:38:00,4.38244,4.3963,4.38244,4.38642,9380000.0
2009-05-12 17:39:00,4.38804,4.39441,4.38609,4.39441,6010000.0
2009-05-12 17:40:00,4.38727,4.39298,4.38277,4.39249,8250000.0
2009-05-12 17:41:00,4.39485,4.39997,4.3911,4.39997,6760000.0
2009-05-12 17:42:00,4.40147,4.40147,4.39377,4.39623,5250000.0
2009-05-12 17:43:00,4.38699,4.39791,4.38699,4.38717,9760000.0
2009-05-12 17:44:00,4.39573,4.39573,4.38873,4.38873,6760000.0
2009-05-12 17:45:00,4.39423,4.39896,4.39029,4.39236,10880000.0
2009-05-12 17:46:00,4.39623,4.39765,4.38585,4.38831,9010000.0
2009-05-12 17:47:00,4.39152,4.39804,4.38704,4.39263,6750000.0
2009-05-12 17:48:00,4.39717,4.39788,4.38407,4.39591,4880000.0
2009-05-12 17:49:00,4.39906,4.39906,4.39145,4.3941,9380000.0
2009-05-12 17:50:00,4.39933,4.39959,4.39678,4.39763,6380000.0
2009-05-12 17:51:00,4.39778,4.398,4.39352,4.39528,6000000.0
2009-05-12 17:52:00,4.39723,4.39723,4.3874,4.39472,5640000.0
2009-05-12 17:53:00,4.39716,4.39834,4.38713,4.3982,10500000.0
2009-05-12 17:54:00,4.39422,4.40064,4.39422,4.4006,7500000.0
2009-05-12 17:55:00,4.39874,4.40011,4.39006,4.39812,7880000.0
2009-05-12 17:56:00,4.39852,4.39922,4.38991,4.39492,5250000.0
2009-05-12 17:57:00,4.39944,4.4001,4.38784,4.38784,10880000.0
2009-05-12 17:58:00,4.39585,4.40442,4.39266,4.39498,12760000.0
2009-05-12 17:59:00,4.39547,4.39873,4.38851,4.39406,9380000.0
2009-05-12 18:00:00,4.3974,4.40487,4.39418,4.40201,9750000.0
2009-05-12 18:01:00,4.39714,4.39992,4.39006,4.39006,5250000.0
2009-05-12 18:02:00,4.3948,4.40257,4.39105,4.39191,7510000.0
2009-05-12 18:03:00,4.40018,4.40036,4.39132,4.40007,7130000.0
2009-05-12 18:04:00,4.39359,4.39602,4.38878,4.38918,5250000.0
2009-05-12 18:05:00,4.3985,4.3985,4.39263,4.39263,5630000.0
2009-05-12 18:06:00,4.39703,4.39934,4.38918,4.39695,11250000.0
2009-05-12 18:07:00,4.39872,4.4003,4.38981,4.38981,9020000.0
2009-05-12 18:08:00,4.39753,4.39992,4.39405,4.39822,4880000.0
2009-05-12 18:09:00,4.39897,4.39897,4.39064,4.39347,11250000.0
2009-05-12 18:10:00,4.39795,4.39903,4.38788,4.39776,6380000.0
2009-05-12 18:11:00,4.39407,4.39557,4.38399,4.39089,7130000.0
2009-05-12 18:12:00,4.38873,4.3981,4.38873,4.39157,5630000.0
2009-05-12 18:13:00,4.39698,4.39698,4.38991,4.38991,5250000.0
2009-05-12 18:14:00,4.3964,4.39894,4.39363,4.39894,6000000.0
2009-05-12 18:15:00,4.39759,4.39786,4.39231,4.39396,6010000.0
2009-05-12 18:16:00,4.39782,4.4024,4.39714,4.39995,6380000.0
2009-05-12 18:17:00,4.40161,4.40693,4.39742,4.40645,9010000.0
2009-05-12 18:18:00,4.40479,4.40542,4.39518,4.4043,5630000.0
2009-05-12 18:19:00,4.40665,4.40675,4.39547,4.40576,8630000.0
2009-05-12 18:20:00,4.40573,4.40603,4.40096,4.40287,6010000.0
2009-05-12 18:21:00,4.40353,4.40353,4.39574,4.39901,5250000.0
2009-05-12 18:22:00,4.3969,4.40423,4.3969,4.40423,6010000.0
2009-05-12 18:23:00,4.40147,4.40384,4.39513,4.40364,6390000.0
2009-05-12 18:24:00,4.39595,4.40244,4.39207,4.39625,7130000.0
2009-05-12 18:25:00,4.40356,4.40423,4.39562,4.40291,6400000.0
2009-05-12 18:26:00,4.3987,4.40488,4.3987,4.40136,4510000.0
2009-05-12 18:27:00,4.40307,4.405,4.39529,4.40056,6000000.0
2009-05-12 18:28:00,4.39181,4.4023,4.39181,4.39776,7130000.0
2009-05-12 18:29:00,4.39558,4.40621,4.39558,4.40001,8630000.0
2009-05-12 18:30:00,4.40119,4.40492,4.39993,4.39993,1880000.0
2009-05-12 18:32:00,4.40488,4.40488,4.39366,4.39549,6760000.0
2009-05-12 18:35:00,4.40652,4.40673,4.40144,4.40144,5630000.0
2009-05-12 18:36:00,4.40068,4.40602,4.39662,4.40459,8630000.0
2009-05-12 18:37:00,4.40564,4.40696,4.39946,4.40696,8260000.0
2009-05-12 18:38:00,4.40699,4.40756,4.40003,4.40305,5250000.0
2009-05-12 18:39:00,4.40766,4.40796,4.39693,4.40793,8630000.0
2009-05-12 18:40:00,4.40821,4.40821,4.40297,4.40297,1500000.0
2009-05-12 18:41:00,4.40756,4.40816,4.39832,4.40772,9000000.0
2009-05-12 18:42:00,4.40638,4.40789,4.39811,4.40626,10130000.0
2009-05-12 18:43:00,4.40412,4.40814,4.39832,4.40768,14630000.0
2009-05-12 18:44:00,4.40449,4.40814,4.39856,4.40525,9380000.0
2009-05-12 18:45:00,4.40724,4.40737,4.39688,4.40618,6750000.0
2009-05-12 18:46:00,4.40694,4.40694,4.39707,4.40352,5250000.0
2009-05-12 18:47:00,4.40529,4.40738,4.4014,4.40521,6750000.0
2009-05-12 18:48:00,4.40434,4.40434,4.3948,4.3948,4880000.0
2009-05-12 18:49:00,4.40388,4.40529,4.40388,4.40529,2250000.0
2009-05-12 18:50:00,4.40386,4.40444,4.39984,4.39984,7510000.0
2009-05-12 18:53:00,4.39966,4.40602,4.39662,4.40455,8250000.0
2009-05-12 18:54:00,4.40389,4.40643,4.39901,4.40525,9000000.0
2009-05-12 18:55:00,4.40575,4.40759,4.39478,4.40302,7140000.0
2009-05-12 18:56:00,4.40286,4.40389,4.39403,4.40164,8640000.0
2009-05-12 18:57:00,4.39362,4.40325,4.39362,4.40241,6000000.0
2009-05-12 18:58:00,4.40159,4.40159,4.40159,4.40159,750000.0
2009-05-12 18:59:00,4.40236,4.40302,4.39362,4.40087,6750000.0
2009-05-12 19:00:00,4.40178,4.40178,4.39211,4.39657,6750000.0
2009-05-12 19:01:00,4.40069,4.40069,4.39794,4.39794,1500000.0
2009-05-12 19:02:00,4.39894,4.4004,4.39253,4.4004,2250000.0
2009-05-12 19:03:00,4.39837,4.39837,4.39107,4.39107,1500000.0
2009-05-12 19:04:00,4.39725,4.40101,4.39107,4.40046,6380000.0
2009-05-12 19:05:00,4.4005,4.40057,4.39112,4.40052,8260000.0
2009-05-12 19:06:00,4.39518,4.40048,4.39112,4.39976,10510000.0
2009-05-12 19:07:00,4.40052,4.40101,4.39112,4.39544,9750000.0
2009-05-12 19:08:00,4.40052,4.40052,4.39112,4.40052,4880000.0
2009-05-12 19:09:00,4.40092,4.40092,4.38976,4.39489,6750000.0
2009-05-12 19:10:00,4.39839,4.40096,4.39112,4.40096,6750000.0
2009-05-12 19:11:00,4.40005,4.40052,4.39405,4.39677,7510000.0
2009-05-12 19:12:00,4.39837,4.40052,4.39677,4.39798,5250000.0
2009-05-12 19:13:00,4.39888,4.40349,4.39371,4.39371,10500000.0
2009-05-12 19:14:00,4.40045,4.40134,4.39707,4.40125,5250000.0
2009-05-12 19:15:00,4.40199,4.40199,4.39166,4.40043,7500000.0
2009-05-12 19:16:00,4.40199,4.40201,4.39509,4.40179,6760000.0
2009-05-12 19:20:00,4.39986,4.40147,4.39115,4.40147,7880000.0
2009-05-12 19:22:00,4.39873,4.40028,4.39473,4.39756,7140000.0
2009-05-12 19:23:00,4.39943,4.40147,4.39649,4.40007,6760000.0
2009-05-12 19:24:00,4.39491,4.40135,4.39205,4.39976,7130000.0
2009-05-12 19:25:00,4.39443,4.4006,4.39239,4.39936,8280000.0
2009-05-12 19:26:00,4.40247,4.40361,4.39621,4.39621,8630000.0
2009-05-12 19:27:00,4.39722,4.40252,4.39722,4.40102,5630000.0
2009-05-12 19:28:00,4.395,4.40298,4.39335,4.40281,9390000.0
2009-05-12 19:29:00,4.40167,4.40527,4.3951,4.40094,6000000.0
2009-05-12 19:30:00,4.40021,4.40508,4.39523,4.40044,9020000.0
2009-05-12 19:32:00,4.40239,4.40433,4.39455,4.40256,9760000.0
2009-05-12 19:34:00,4.4022,4.4022,4.3934,4.40202,9750000.0
2009-05-12 19:35:00,4.40317,4.40362,4.39688,4.40256,6760000.0
2009-05-12 19:36:00,4.39908,4.40491,4.39363,4.40442,4880000.0
2009-05-12 19:38:00,4.39734,4.40153,4.39634,4.40153,6380000.0
2009-05-12 19:39:00,4.40092,4.40137,4.39383,4.39548,7130000.0
2009-05-12 19:40:00,4.39987,4.40106,4.39142,4.40083,8260000.0
2009-05-12 19:41:00,4.40157,4.40157,4.39527,4.40025,7880000.0
2009-05-12 19:42:00,4.39937,4.40143,4.39597,4.40104,4880000.0
2009-05-12 19:43:00,4.39336,4.40103,4.3883,4.3883,6750000.0
2009-05-12 19:44:00,4.39815,4.40077,4.3921,4.40077,6000000.0
2009-05-12 19:45:00,4.39782,4.40149,4.39457,4.40015,10880000.0
2009-05-12 19:50:00,4.40006,4.40006,4.39556,4.39787,5630000.0
2009-05-12 19:52:00,4.39887,4.4015,4.39485,4.3996,5250000.0
2009-05-12 19:53:00,4.40046,4.4035,4.39256,4.40007,7130000.0
2009-05-12 19:54:00,4.4009,4.4009,4.39092,4.39627,7500000.0
2009-05-12 19:55:00,4.39859,4.39859,4.39859,4.39859,750000.0
2009-05-12 19:56:00,4.39603,4.40131,4.3913,4.3959,9380000.0
2009-05-12 19:57:00,4.39859,4.39859,4.39859,4.39859,750000.0
2009-05-12 19:58:00,4.39859,4.40044,4.39457,4.39457,6000000.0
2009-05-12 19:59:00,4.39856,4.40002,4.39494,4.39752,9750000.0
2009-05-12 20:00:00,4.39704,4.40075,4.39376,4.39376,6750000.0
2009-05-12 20:01:00,4.40027,4.40027,4.3876,4.3876,5630000.0
2009-05-12 20:05:00,4.39667,4.39716,4.39058,4.39693,5250000.0
2009-05-12 20:08:00,4.39357,4.39914,4.39357,4.39865,3760000.0
2009-05-12 20:09:00,4.39774,4.39787,4.39224,4.39664,5260000.0
2009-05-12 20:10:00,4.39761,4.39761,4.39349,4.39634,4130000.0
2009-05-12 20:11:00,4.38792,4.39791,4.38792,4.39649,6010000.0
2009-05-12 20:12:00,4.39774,4.39774,4.39774,4.39774,750000.0
2009-05-12 20:13:00,4.39672,4.39874,4.39672,4.39874,1500000.0
2009-05-12 20:14:00,4.39732,4.39816,4.38792,4.39737,5630000.0
2009-05-12 20:15:00,4.40007,4.40007,4.39493,4.39813,2250000.0
2009-05-12 20:16:00,4.39637,4.39781,4.39258,4.39781,7500000.0
2009-05-12 20:17:00,4.39732,4.39732,4.39058,4.39058,6760000.0
2009-05-12 20:18:00,4.39357,4.39754,4.38792,4.38792,6000000.0
2009-05-12 20:19:00,4.39589,4.39791,4.39224,4.39638,7130000.0
2009-05-12 20:20:00,4.39874,4.39874,4.39078,4.39776,9770000.0
2009-05-12 20:21:00,4.39666,4.39781,4.39357,4.39649,8630000.0
2009-05-12 20:22:00,4.39615,4.39763,4.38853,4.38853,5630000.0
2009-05-12 20:23:00,4.39224,4.39781,4.38792,4.39215,7130000.0
2009-05-12 20:24:00,4.39738,4.39787,4.39211,4.39732,6390000.0
2009-05-12 20:25:00,4.39666,4.39732,4.38787,4.39224,7510000.0
2009-05-12 20:26:00,4.39719,4.39791,4.38608,4.39265,7130000.0
2009-05-12 20:27:00,4.39732,4.39742,4.39187,4.39727,7880000.0
2009-05-12 20:28:00,4.39637,4.39734,4.38792,4.39695,10130000.0
2009-05-12 20:29:00,4.39477,4.39732,4.38702,4.38702,3750000.0
2009-05-12 20:30:00,4.39821,4.39915,4.39402,4.39832,3000000.0
2009-05-12 20:31:00,4.39638,4.39732,4.38832,4.39357,6380000.0
2009-05-12 20:32:00,4.39598,4.39763,4.39112,4.39203,7130000.0
2009-05-12 20:33:00,4.39692,4.39743,4.38792,4.39372,5630000.0
2009-05-12 20:34:00,4.39286,4.39666,4.39265,4.39666,3380000.0
2009-05-12 20:35:00,4.39736,4.39736,4.39286,4.39517,6000000.0
2009-05-12 20:36:00,4.39866,4.3997,4.39011,4.39383,6380000.0
2009-05-12 20:37:00,4.40078,4.40078,4.39402,4.39748,6000000.0
2009-05-12 20:38:00,4.39687,4.39957,4.39368,4.39687,4880000.0
2009-05-12 20:39:00,4.39834,4.39916,4.39255,4.39808,6010000.0
2009-05-12 20:40:00,4.39742,4.39908,4.39423,4.39862,5250000.0
2009-05-12 20:41:00,4.39645,4.39906,4.39385,4.39831,5250000.0
2009-05-12 20:42:00,4.39946,4.39946,4.38962,4.39353,8630000.0
2009-05-12 20:43:00,4.3978,4.39902,4.38962,4.39368,4500000.0
2009-05-12 20:44:00,4.39487,4.39752,4.39411,4.39752,3010000.0
2009-05-12 20:45:00,4.39792,4.40277,4.39792,4.4003,6000000.0
2009-05-12 20:46:00,4.39799,4.39902,4.39394,4.39462,8630000.0
2009-05-12 20:47:00,4.39372,4.39951,4.39372,4.39428,3010000.0
2009-05-12 20:48:00,4.39739,4.39825,4.39363,4.39462,3760000.0
2009-05-12 20:49:00,4.39356,4.39594,4.38401,4.39407,9380000.0
2009-05-12 20:50:00,4.39241,4.39662,4.39241,4.39662,1500000.0
2009-05-12 20:51:00,4.39609,4.39758,4.39218,4.39218,5250000.0
2009-05-12 20:53:00,4.39261,4.39285,4.38254,4.38254,6760000.0
2009-05-12 20:54:00,4.38844,4.39441,4.38844,4.39358,4510000.0
2009-05-12 20:55:00,4.38802,4.39121,4.38654,4.39002,6380000.0
2009-05-12 20:56:00,4.39023,4.39204,4.38714,4.38966,4500000.0
2009-05-12 20:57:00,4.39192,4.39243,4.38292,4.39089,8630000.0
2009-05-12 20:58:00,4.39212,4.39252,4.38673,4.39177,6020000.0
2009-05-12 20:59:00,4.38567,4.39402,4.38374,4.39251,7130000.0
2009-05-12 21:00:00,4.39598,4.39598,4.3892,4.39196,5630000.0
2009-05-12 21:01:00,4.39032,4.39452,4.38911,4.39452,6000000.0
2009-05-12 21:02:00,4.38702,4.39619,4.38524,4.39215,7510000.0
2009-05-12 21:03:00,4.39166,4.39166,4.38099,4.38952,5260000.0
2009-05-12 21:04:00,4.39103,4.3914,4.38064,4.38689,6380000.0
2009-05-12 21:05:00,4.38955,4.39064,4.38318,4.38938,7510000.0
2009-05-12 21:06:00,4.3849,4.39424,4.38415,4.39218,7500000.0
2009-05-12 21:07:00,4.38667,4.39006,4.3798,4.38983,6380000.0
2009-05-12 21:08:00,4.39317,4.39317,4.38728,4.39047,5250000.0
2009-05-12 21:10:00,4.39096,4.39096,4.38493,4.39072,5260000.0
2009-05-12 21:12:00,4.38509,4.3908,4.38142,4.3871,8250000.0
2009-05-12 21:13:00,4.39027,4.39032,4.38507,4.39032,4500000.0
2009-05-12 21:14:00,4.388,4.3903,4.38448,4.38651,9760000.0
2009-05-12 21:15:00,4.38132,4.39091,4.38132,4.38939,6000000.0
2009-05-12 21:20:00,4.38736,4.38921,4.38711,4.38921,5640000.0
2009-05-12 21:21:00,4.38807,4.39003,4.37981,4.38776,6000000.0
2009-05-12 21:25:00,4.38366,4.38817,4.38031,4.38808,5630000.0
2009-05-12 21:26:00,4.38954,4.38954,4.38121,4.38885,4880000.0
2009-05-12 21:28:00,4.38604,4.38714,4.38308,4.38714,3750000.0
2009-05-12 21:29:00,4.3803,4.38825,4.38022,4.38825,10130000.0
2009-05-12 21:30:00,4.39138,4.39138,4.38479,4.38629,3750000.0
2009-05-12 21:31:00,4.37658,4.38782,4.37658,4.38253,5630000.0
2009-05-12 21:32:00,4.38569,4.38842,4.37842,4.38653,7140000.0
2009-05-12 21:33:00,4.38422,4.38837,4.38336,4.38837,8250000.0
2009-05-12 21:34:00,4.37842,4.38788,4.37842,4.38599,6000000.0
2009-05-12 21:35:00,4.38813,4.38813,4.37842,4.38692,4880000.0
2009-05-12 21:36:00,4.38422,4.38779,4.38108,4.38779,6000000.0
2009-05-12 21:37:00,4.38238,4.38849,4.38238,4.38274,2250000.0
2009-05-12 21:38:00,4.38721,4.38769,4.37971,4.38743,6000000.0
2009-05-12 21:39:00,4.3865,4.38708,4.37658,4.38708,3750000.0
2009-05-12 21:40:00,4.38639,4.38785,4.37703,4.38782,5640000.0
2009-05-12 21:41:00,4.38797,4.38998,4.38797,4.38814,4510000.0
2009-05-12 21:42:00,4.38644,4.38931,4.38238,4.38665,6750000.0
2009-05-12 21:43:00,4.3908,4.39124,4.38533,4.38652,7130000.0
2009-05-12 21:45:00,4.39151,4.39151,4.38115,4.38963,5250000.0
2009-05-12 21:49:00,4.3858,4.38948,4.3858,4.38649,4880000.0
2009-05-12 21:50:00,4.38391,4.38898,4.38374,4.38374,3380000.0
2009-05-12 21:51:00,4.38297,4.38776,4.37978,4.38776,3750000.0
2009-05-12 21:52:00,4.38879,4.38879,4.37852,4.38805,4140000.0
2009-05-12 21:53:00,4.38374,4.38885,4.38348,4.38374,3770000.0
2009-05-12 21:54:00,4.38634,4.39343,4.38525,4.3868,6390000.0
2009-05-12 21:55:00,4.39156,4.39294,4.3862,4.39175,5630000.0
2009-05-12 21:56:00,4.38672,4.39092,4.385,4.38988,6380000.0
2009-05-12 22:00:00,4.39284,4.39284,4.38585,4.38969,11630000.0
2009-05-12 22:01:00,4.38918,4.39276,4.38608,4.38975,5250000.0
2009-05-12 22:05:00,4.38636,4.39141,4.3801,4.39141,6020000.0
2009-05-12 22:07:00,4.38744,4.39336,4.38717,4.39307,11250000.0
2009-05-12 22:08:00,4.39107,4.39135,4.38936,4.38974,3750000.0
2009-05-12 22:09:00,4.38657,4.39087,4.38396,4.38937,10880000.0
2009-05-12 22:10:00,4.38932,4.38932,4.38494,4.38494,4500000.0
2009-05-12 22:11:00,4.38804,4.3908,4.38395,4.3908,6750000.0
2009-05-12 22:12:00,4.39079,4.3916,4.38365,4.3916,6000000.0
2009-05-12 22:13:00,4.38758,4.39232,4.38202,4.39142,7880000.0
2009-05-12 22:15:00,4.39183,4.39183,4.38594,4.38671,4130000.0
2009-05-12 22:16:00,4.3923,4.3923,4.38975,4.38975,1500000.0
2009-05-12 22:20:00,4.38657,4.39081,4.38657,4.39081,3380000.0
2009-05-12 22:21:00,4.38895,4.39217,4.38253,4.38692,8260000.0
2009-05-12 22:22:00,4.38967,4.39103,4.389,4.38967,5250000.0
2009-05-12 22:23:00,4.39053,4.39395,4.38604,4.3908,5630000.0
2009-05-12 22:25:00,4.38772,4.39137,4.38086,4.39137,8250000.0
2009-05-12 22:28:00,4.39027,4.39631,4.38322,4.38322,6390000.0
2009-05-12 22:30:00,4.39761,4.39761,4.38879,4.39687,6760000.0
2009-05-12 22:31:00,4.38612,4.39607,4.38612,4.39177,9000000.0
2009-05-12 22:32:00,4.39298,4.39601,4.38612,4.39548,4500000.0
2009-05-12 22:33:00,4.38932,4.39601,4.38916,4.38916,7130000.0
2009-05-12 22:34:00,4.39601,4.39601,4.38612,4.39077,6000000.0
2009-05-12 22:35:00,4.39552,4.39596,4.38612,4.39228,6000000.0
2009-05-12 22:36:00,4.39557,4.39557,4.39544,4.39544,1880000.0
2009-05-12 22:37:00,4.38945,4.3957,4.38911,4.39459,7130000.0
2009-05-12 22:38:00,4.39401,4.39549,4.39401,4.39548,3750000.0
2009-05-12 22:39:00,4.39023,4.39573,4.38612,4.3925,7510000.0
2009-05-12 22:40:00,4.39552,4.39596,4.39023,4.39512,10140000.0
2009-05-12 22:41:00,4.39392,4.39545,4.39177,4.39177,3000000.0
2009-05-12 22:42:00,4.39312,4.3933,4.38435,4.38659,9380000.0
2009-05-12 22:43:00,4.39181,4.39181,4.38026,4.38026,6000000.0
2009-05-12 22:44:00,4.38383,4.39608,4.38376,4.39178,9010000.0
2009-05-12 22:45:00,4.39148,4.39148,4.3819,4.38982,3380000.0
2009-05-12 22:47:00,4.38884,4.39522,4.38552,4.38676,9750000.0
2009-05-12 22:48:00,4.38055,4.38823,4.37978,4.38823,5250000.0
2009-05-12 22:49:00,4.37702,4.38396,4.37577,4.38331,5250000.0
2009-05-12 22:50:00,4.38014,4.38384,4.37453,4.38384,5630000.0
2009-05-12 22:53:00,4.3842,4.39283,4.37759,4.38743,8280000.0
2009-05-12 22:54:00,4.3941,4.3941,4.38071,4.38904,6010000.0
2009-05-12 22:55:00,4.38549,4.38549,4.38061,4.38106,4890000.0
2009-05-12 23:00:00,4.38668,4.39502,4.38634,4.38865,10510000.0
2009-05-12 23:01:00,4.38545,4.38601,4.37612,4.38477,7500000.0
2009-05-12 23:02:00,4.39186,4.39186,4.38281,4.38548,4500000.0
2009-05-12 23:03:00,4.38462,4.38594,4.38374,4.38594,4880000.0
2009-05-12 23:04:00,4.38491,4.38557,4.38035,4.38557,3760000.0
2009-05-12 23:05:00,4.3856,4.3936,4.3778,4.3907,10130000.0
2009-05-12 23:06:00,4.38748,4.39463,4.37953,4.39463,9760000.0
2009-05-12 23:07:00,4.39397,4.39397,4.37936,4.37936,6000000.0
2009-05-12 23:08:00,4.38312,4.393,4.38312,4.39256,11260000.0
2009-05-12 23:10:00,4.38287,4.38313,4.37362,4.38252,3750000.0
2009-05-12 23:13:00,4.38312,4.39252,4.38312,4.38809,9750000.0
2009-05-12 23:15:00,4.38418,4.39299,4.38275,4.38464,7130000.0
2009-05-12 23:16:00,4.38287,4.38386,4.38142,4.38142,3750000.0
2009-05-12 23:17:00,4.37758,4.38346,4.37758,4.38306,6750000.0
2009-05-12 23:18:00,4.38287,4.38382,4.37362,4.38382,11250000.0
2009-05-12 23:19:00,4.38302,4.38346,4.37794,4.38346,6000000.0
2009-05-12 23:20:00,4.38056,4.38382,4.37128,4.38225,7130000.0
2009-05-12 23:21:00,4.38183,4.38183,4.38087,4.38087,1500000.0
2009-05-12 23:22:00,4.38302,4.38318,4.37362,4.37362,4130000.0
2009-05-12 23:23:00,4.38175,4.38975,4.37617,4.3796,4130000.0
2009-05-12 23:24:00,4.37666,4.38326,4.37343,4.38326,9380000.0
2009-05-12 23:25:00,4.38371,4.39205,4.38371,4.39205,4500000.0
2009-05-12 23:26:00,4.38409,4.39053,4.37981,4.38402,8250000.0
2009-05-12 23:27:00,4.38262,4.38262,4.37362,4.37362,6760000.0
2009-05-12 23:28:00,4.38142,4.38295,4.38142,4.38295,1500000.0
2009-05-12 23:29:00,4.38302,4.38302,4.37362,4.37362,6750000.0
2009-05-12 23:30:00,4.38744,4.38744,4.38488,4.38488,1500000.0
2009-05-12 23:31:00,4.37362,4.38362,4.37362,4.38306,12380000.0
2009-05-12 23:32:00,4.37785,4.39104,4.37476,4.39104,7510000.0
2009-05-12 23:33:00,4.38396,4.39041,4.37648,4.37841,10890000.0
2009-05-12 23:34:00,4.38922,4.39302,4.38155,4.39302,5250000.0
2009-05-12 23:35:00,4.39067,4.39115,4.37837,4.37993,5250000.0
2009-05-12 23:36:00,4.37926,4.39115,4.37926,4.39076,6000000.0
2009-05-12 23:37:00,4.39341,4.39341,4.38027,4.38027,3380000.0
2009-05-12 23:38:00,4.39124,4.39124,4.38247,4.38301,6000000.0
2009-05-12 23:39:00,4.38142,4.38299,4.38142,4.38299,1500000.0
2009-05-12 23:40:00,4.38987,4.39163,4.37907,4.38327,6760000.0
2009-05-12 23:41:00,4.39228,4.3927,4.37926,4.3807,7880000.0
2009-05-12 23:42:00,4.38966,4.38966,4.38335,4.38335,3750000.0
2009-05-12 23:43:00,4.38667,4.39096,4.37671,4.38241,7500000.0
2009-05-12 23:44:00,4.38154,4.39158,4.37995,4.38741,11250000.0
2009-05-12 23:45:00,4.38978,4.39121,4.37678,4.39121,7130000.0
2009-05-12 23:46:00,4.38074,4.39207,4.38074,4.3877,4880000.0
2009-05-12 23:47:00,4.39274,4.39274,4.38105,4.38194,5250000.0
2009-05-12 23:48:00,4.38367,4.39057,4.37861,4.39057,5260000.0
2009-05-12 23:49:00,4.39046,4.39046,4.38283,4.38982,4500000.0
2009-05-12 23:50:00,4.38315,4.38962,4.38085,4.38085,6000000.0
2009-05-12 23:51:00,4.38115,4.38678,4.37458,4.38031,5250000.0
2009-05-12 23:52:00,4.37866,4.38839,4.37866,4.38839,5250000.0
2009-05-12 23:53:00,4.38438,4.38812,4.38296,4.38726,4510000.0
2009-05-12 23:54:00,4.38284,4.38633,4.37578,4.38464,6000000.0
2009-05-12 23:55:00,4.37992,4.38743,4.3767,4.38743,5250000.0
2009-05-12 23:56:00,4.38906,4.38906,4.37965,4.38773,7130000.0
2009-05-12 23:57:00,4.38052,4.38322,4.37424,4.37787,5250000.0
2009-05-12 23:58:00,4.37871,4.38832,4.37871,4.38334,7510000.0
2009-05-12 23:59:00,4.38641,4.38641,4.37407,4.38246,4880000.0
2009-05-13 00:00:00,4.38697,4.38697,4.37826,4.38673,4880000.0
2009-05-13 00:01:00,4.3857,4.39072,4.38436,4.38925,5630000.0
2009-05-13 00:02:00,4.38691,4.38869,4.37631,4.38723,8250000.0
2009-05-13 00:03:00,4.38432,4.38643,4.37367,4.37367,6380000.0
2009-05-13 00:04:00,4.38343,4.38561,4.38027,4.38202,6000000.0
2009-05-13 00:05:00,4.384,4.38469,4.37664,4.38257,7140000.0
2009-05-13 00:06:00,4.38635,4.3892,4.37601,4.38789,7880000.0
2009-05-13 00:07:00,4.38727,4.38864,4.37761,4.37918,7510000.0
2009-05-13 00:08:00,4.37524,4.38691,4.37524,4.38425,7500000.0
2009-05-13 00:09:00,4.38388,4.38944,4.37951,4.38772,8250000.0
2009-05-13 00:10:00,4.37611,4.38815,4.37346,4.38815,7510000.0
2009-05-13 00:11:00,4.3893,4.3893,4.38117,4.38578,6000000.0
2009-05-13 00:12:00,4.38554,4.38787,4.37826,4.38458,8250000.0
2009-05-13 00:13:00,4.38419,4.38673,4.38381,4.38381,3380000.0
2009-05-13 00:14:00,4.3846,4.38861,4.37593,4.38468,8250000.0
2009-05-13 00:15:00,4.38738,4.38738,4.38188,4.38188,5250000.0
2009-05-13 00:16:00,4.3839,4.38907,4.37844,4.38907,6380000.0
2009-05-13 00:17:00,4.38122,4.38641,4.37559,4.38275,3750000.0
2009-05-13 00:18:00,4.38552,4.38591,4.37869,4.38591,5630000.0
2009-05-13 00:19:00,4.3846,4.38801,4.3762,4.3801,8250000.0
2009-05-13 00:20:00,4.38955,4.38955,4.38116,4.38116,4130000.0
2009-05-13 00:21:00,4.38024,4.38765,4.37256,4.38751,7510000.0
2009-05-13 00:22:00,4.38173,4.38959,4.38173,4.38959,5630000.0
2009-05-13 00:23:00,4.38609,4.38878,4.37848,4.38847,8250000.0
2009-05-13 00:24:00,4.38721,4.38756,4.37441,4.3834,6380000.0
2009-05-13 00:25:00,4.37937,4.38761,4.37618,4.37861,7130000.0
2009-05-13 00:26:00,4.37896,4.38012,4.37062,4.37523,8250000.0
2009-05-13 00:27:00,4.38604,4.38784,4.37494,4.3853,8250000.0
2009-05-13 00:28:00,4.37541,4.3872,4.37541,4.3872,7130000.0
2009-05-13 00:29:00,4.38458,4.3894,4.37777,4.3894,9000000.0
2009-05-13 00:30:00,4.37952,4.38775,4.37871,4.38133,4880000.0
2009-05-13 00:31:00,4.38369,4.38622,4.37918,4.38622,6000000.0
2009-05-13 00:32:00,4.37915,4.38925,4.37915,4.38925,7510000.0
2009-05-13 00:33:00,4.38371,4.38371,4.37117,4.37117,7130000.0
2009-05-13 00:34:00,4.38623,4.38974,4.3806,4.38974,6000000.0
2009-05-13 00:35:00,4.38131,4.38876,4.37815,4.38876,7500000.0
2009-05-13 00:36:00,4.37463,4.38591,4.3737,4.38454,5630000.0
2009-05-13 00:37:00,4.37945,4.38428,4.37697,4.38196,5630000.0
2009-05-13 00:38:00,4.37855,4.38051,4.37062,4.37494,8250000.0
2009-05-13 00:39:00,4.38545,4.38875,4.38177,4.38177,8250000.0
2009-05-13 00:40:00,4.37883,4.37937,4.36878,4.37062,9000000.0
2009-05-13 00:41:00,4.37591,4.38648,4.37591,4.38245,5630000.0
2009-05-13 00:42:00,4.38105,4.38824,4.37564,4.38521,6000000.0
2009-05-13 00:43:00,4.38324,4.3836,4.3787,4.38005,5250000.0
2009-05-13 00:44:00,4.384,4.38687,4.37967,4.38189,5640000.0
2009-05-13 00:45:00,4.38538,4.38702,4.37607,4.37607,10880000.0
2009-05-13 00:46:00,4.38477,4.38744,4.37811,4.38173,5630000.0
2009-05-13 00:47:00,4.38769,4.38945,4.38116,4.38945,7500000.0
2009-05-13 00:48:00,4.38594,4.38765,4.38181,4.38457,5630000.0
2009-05-13 00:49:00,4.38755,4.38947,4.37949,4.38757,4880000.0
2009-05-13 00:50:00,4.38588,4.38758,4.3766,4.37982,4880000.0
2009-05-13 00:51:00,4.38165,4.38631,4.37936,4.37936,6000000.0
2009-05-13 00:52:00,4.38047,4.38934,4.37304,4.38462,8250000.0
2009-05-13 00:53:00,4.38122,4.38778,4.37851,4.38046,5250000.0
2009-05-13 00:54:00,4.38034,4.38891,4.37273,4.38423,7880000.0
2009-05-13 00:55:00,4.38348,4.38535,4.37789,4.38418,7500000.0
2009-05-13 00:56:00,4.38866,4.38866,4.37867,4.38621,8250000.0
2009-05-13 00:57:00,4.38017,4.38693,4.38017,4.384,5250000.0
2009-05-13 00:58:00,4.38655,4.39142,4.37861,4.3823,6750000.0
2009-05-13 00:59:00,4.38622,4.39047,4.37817,4.3799,6000000.0
2009-05-13 01:00:00,4.39014,4.39014,4.38065,4.38677,6000000.0
2009-05-13 01:01:00,4.38779,4.38779,4.37916,4.3843,6010000.0
2009-05-13 01:02:00,4.38755,4.38755,4.37159,4.37159,4510000.0
2009-05-13 01:03:00,4.38768,4.38854,4.37445,4.38854,5630000.0
2009-05-13 01:04:00,4.3775,4.38731,4.3775,4.38122,4880000.0
2009-05-13 01:05:00,4.38618,4.38731,4.37685,4.3772,6390000.0
2009-05-13 01:06:00,4.3839,4.38758,4.38202,4.38202,6000000.0
2009-05-13 01:07:00,4.38114,4.38797,4.37767,4.38078,5630000.0
2009-05-13 01:08:00,4.38684,4.38744,4.37522,4.38744,7880000.0
2009-05-13 01:09:00,4.38206,4.38424,4.37586,4.38424,5250000.0
2009-05-13 01:10:00,4.38396,4.38683,4.37823,4.38391,5630000.0
2009-05-13 01:11:00,4.3858,4.38851,4.37724,4.38851,7510000.0
2009-05-13 01:12:00,4.38395,4.38633,4.37817,4.38347,5630000.0
2009-05-13 01:13:00,4.38303,4.38978,4.38303,4.38958,4130000.0
2009-05-13 01:14:00,4.39015,4.39015,4.37367,4.38146,7500000.0
2009-05-13 01:15:00,4.38861,4.38879,4.38263,4.38735,5630000.0
2009-05-13 01:16:00,4.38699,4.39006,4.38151,4.38151,6010000.0
2009-05-13 01:17:00,4.38965,4.39006,4.38676,4.38676,5250000.0
2009-05-13 01:18:00,4.38313,4.3886,4.38313,4.38452,5250000.0
2009-05-13 01:19:00,4.38869,4.3896,4.37432,4.38316,7130000.0
2009-05-13 01:20:00,4.37983,4.38948,4.37878,4.38948,5630000.0
2009-05-13 01:21:00,4.38987,4.39083,4.3806,4.38941,6760000.0
2009-05-13 01:22:00,4.39144,4.39144,4.38113,4.38591,5260000.0
2009-05-13 01:23:00,4.38635,4.38776,4.37973,4.38699,7880000.0
2009-05-13 01:24:00,4.38715,4.38925,4.38284,4.38284,6000000.0
2009-05-13 01:25:00,4.38501,4.38939,4.38014,4.38143,7130000.0
2009-05-13 01:26:00,4.38954,4.38994,4.37911,4.38185,8250000.0
2009-05-13 01:27:00,4.38645,4.38974,4.37915,4.38974,10500000.0
2009-05-13 01:28:00,4.39015,4.39015,4.37976,4.38655,5250000.0
2009-05-13 01:29:00,4.38077,4.38895,4.37711,4.38506,12000000.0
2009-05-13 01:30:00,4.38715,4.38846,4.37821,4.38614,5630000.0
2009-05-13 01:31:00,4.38343,4.38926,4.38341,4.3889,4500000.0
2009-05-13 01:32:00,4.3865,4.38807,4.381,4.38804,5630000.0
2009-05-13 01:33:00,4.38641,4.3893,4.38211,4.38336,6380000.0
2009-05-13 01:34:00,4.38356,4.38894,4.37675,4.38894,7500000.0
2009-05-13 01:35:00,4.38138,4.39062,4.38124,4.38876,6750000.0
2009-05-13 01:36:00,4.37998,4.39025,4.37961,4.38706,6000000.0
2009-05-13 01:37:00,4.39126,4.39126,4.38241,4.38959,6380000.0
2009-05-13 01:38:00,4.39027,4.39109,4.37989,4.39109,7880000.0
2009-05-13 01:39:00,4.38553,4.38797,4.38189,4.38688,6750000.0
2009-05-13 01:40:00,4.38631,4.38693,4.38499,4.38535,5630000.0
2009-05-13 01:41:00,4.38465,4.38869,4.38039,4.38666,6010000.0
2009-05-13 01:42:00,4.37939,4.38643,4.37939,4.38344,5630000.0
2009-05-13 01:43:00,4.38824,4.38926,4.38265,4.38369,5250000.0
2009-05-13 01:44:00,4.37979,4.3884,4.37414,4.38615,9000000.0
2009-05-13 01:45:00,4.38873,4.38873,4.38159,4.38501,5250000.0
2009-05-13 01:46:00,4.38755,4.38807,4.38051,4.38782,6000000.0
2009-05-13 01:47:00,4.38604,4.39096,4.37955,4.38131,6000000.0
2009-05-13 01:48:00,4.38814,4.39144,4.38186,4.38949,4880000.0
2009-05-13 01:49:00,4.38724,4.39072,4.38271,4.38932,6000000.0
2009-05-13 01:50:00,4.38834,4.38981,4.37661,4.38573,8250000.0
2009-05-13 01:51:00,4.38955,4.38986,4.38197,4.38197,4880000.0
2009-05-13 01:52:00,4.38874,4.38959,4.37689,4.38913,8250000.0
2009-05-13 01:53:00,4.38187,4.38968,4.37753,4.37753,4880000.0
2009-05-13 01:54:00,4.38769,4.38945,4.38315,4.38552,6000000.0
2009-05-13 01:55:00,4.3819,4.38951,4.37496,4.38929,7510000.0
2009-05-13 01:56:00,4.385,4.39123,4.38166,4.39123,5630000.0
2009-05-13 01:57:00,4.38796,4.39126,4.38414,4.39014,4890000.0
2009-05-13 01:58:00,4.38479,4.39107,4.38479,4.38877,3750000.0
2009-05-13 02:01:00,4.3886,4.3886,4.38002,4.38707,5630000.0
2009-05-13 02:02:00,4.39136,4.39136,4.37657,4.38672,5630000.0
2009-05-13 02:03:00,4.38102,4.38837,4.37495,4.37771,6760000.0
2009-05-13 02:04:00,4.38557,4.38948,4.37503,4.38937,8250000.0
2009-05-13 02:05:00,4.38706,4.3883,4.37814,4.38698,7880000.0
2009-05-13 02:06:00,4.39103,4.39103,4.38002,4.38451,5630000.0
2009-05-13 02:07:00,4.37852,4.38895,4.37852,4.38868,6750000.0
2009-05-13 02:08:00,4.38795,4.39077,4.3788,4.39077,4510000.0
2009-05-13 02:09:00,4.38815,4.38815,4.37553,4.38112,6750000.0
2009-05-13 02:10:00,4.38898,4.39125,4.38182,4.38876,6380000.0
2009-05-13 02:11:00,4.38691,4.38764,4.38019,4.38629,6000000.0
2009-05-13 02:12:00,4.38258,4.38914,4.37973,4.38732,8250000.0
2009-05-13 02:13:00,4.38027,4.38925,4.37501,4.38716,6000000.0
2009-05-13 02:14:00,4.37425,4.38969,4.37425,4.3859,7880000.0
2009-05-13 02:15:00,4.38717,4.38904,4.37517,4.38006,19520000.0
2009-05-13 02:16:00,4.38587,4.38781,4.38199,4.38591,7880000.0
2009-05-13 02:17:00,4.38688,4.38873,4.38269,4.38744,5640000.0
2009-05-13 02:18:00,4.38511,4.38546,4.37594,4.38451,5630000.0
2009-05-13 02:19:00,4.38405,4.38831,4.38006,4.38006,5630000.0
2009-05-13 02:20:00,4.38011,4.38908,4.38011,4.3875,6770000.0
2009-05-13 02:21:00,4.3878,4.38878,4.37715,4.37715,7130000.0
2009-05-13 02:22:00,4.38104,4.39272,4.38021,4.38788,4140000.0
2009-05-13 02:23:00,4.38721,4.39023,4.37757,4.38903,6750000.0
2009-05-13 02:24:00,4.38396,4.39046,4.37716,4.38956,7880000.0
2009-05-13 02:25:00,4.38513,4.3887,4.38029,4.38603,6760000.0
2009-05-13 02:26:00,4.38778,4.38853,4.38486,4.38754,5250000.0
2009-05-13 02:27:00,4.38153,4.39081,4.37969,4.38448,5630000.0
2009-05-13 02:28:00,4.38459,4.39122,4.37883,4.39122,5630000.0
2009-05-13 02:29:00,4.38233,4.38913,4.38233,4.38643,3750000.0
2009-05-13 02:30:00,4.39124,4.39124,4.37943,4.3834,5630000.0
2009-05-13 02:31:00,4.38991,4.38991,4.38128,4.3896,6750000.0
2009-05-13 02:32:00,4.38796,4.38796,4.38038,4.38723,5630000.0
2009-05-13 02:33:00,4.38763,4.38763,4.38163,4.3835,6760000.0
2009-05-13 02:34:00,4.39034,4.39034,4.38072,4.38745,5260000.0
2009-05-13 02:35:00,4.38223,4.38827,4.38035,4.38747,6760000.0
2009-05-13 02:36:00,4.38428,4.38817,4.38228,4.38228,5250000.0
2009-05-13 02:37:00,4.38856,4.39021,4.38142,4.38905,6000000.0
2009-05-13 02:38:00,4.38846,4.39038,4.38282,4.38756,7130000.0
2009-05-13 02:39:00,4.38908,4.38908,4.3817,4.38468,6000000.0
2009-05-13 02:40:00,4.38677,4.38875,4.37882,4.38875,6380000.0
2009-05-13 02:41:00,4.38687,4.38712,4.3795,4.38712,5260000.0
2009-05-13 02:42:00,4.38498,4.38897,4.37761,4.38652,6760000.0
2009-05-13 02:43:00,4.38322,4.38793,4.37983,4.37983,5630000.0
2009-05-13 02:44:00,4.37931,4.39129,4.37931,4.39129,4880000.0
2009-05-13 02:45:00,4.39084,4.39084,4.37892,4.38468,8250000.0
2009-05-13 02:46:00,4.39131,4.39131,4.38026,4.38348,5630000.0
2009-05-13 02:47:00,4.38662,4.38803,4.38099,4.38604,5260000.0
2009-05-13 02:48:00,4.38872,4.38872,4.38423,4.3859,5250000.0
2009-05-13 02:49:00,4.388,4.3909,4.38027,4.3909,7510000.0
2009-05-13 02:50:00,4.3897,4.3897,4.37667,4.38923,5630000.0
2009-05-13 02:51:00,4.38253,4.38988,4.37976,4.38896,6000000.0
2009-05-13 02:52:00,4.38727,4.38727,4.37975,4.38648,7140000.0
2009-05-13 02:53:00,4.3856,4.38929,4.38393,4.38557,4510000.0
2009-05-13 02:54:00,4.38116,4.39159,4.38108,4.38918,8250000.0
2009-05-13 02:55:00,4.38617,4.39018,4.38014,4.38907,5630000.0
2009-05-13 02:56:00,4.38452,4.38956,4.37445,4.38921,7880000.0
2009-05-13 02:57:00,4.38346,4.38898,4.38058,4.38898,5250000.0
2009-05-13 02:58:00,4.38288,4.38917,4.38077,4.38077,6380000.0
2009-05-13 02:59:00,4.38377,4.38939,4.38259,4.38259,5250000.0
2009-05-13 03:00:00,4.38968,4.38968,4.37186,4.38637,23260000.0
2009-05-13 03:01:00,4.39124,4.39124,4.37576,4.38889,5250000.0
2009-05-13 03:02:00,4.38554,4.38878,4.37754,4.38435,7880000.0
2009-05-13 03:03:00,4.38922,4.38942,4.37556,4.38942,5250000.0
2009-05-13 03:04:00,4.38597,4.38748,4.38091,4.38595,5630000.0
2009-05-13 03:05:00,4.39086,4.39086,4.38069,4.38855,7880000.0
2009-05-13 03:06:00,4.38764,4.38849,4.38103,4.38647,4880000.0
2009-05-13 03:07:00,4.38542,4.38864,4.37968,4.38553,4890000.0
2009-05-13 03:08:00,4.38882,4.38886,4.38037,4.38691,6010000.0
2009-05-13 03:09:00,4.38858,4.38858,4.38401,4.38496,4880000.0
2009-05-13 03:10:00,4.39147,4.39147,4.38112,4.38849,5630000.0
2009-05-13 03:11:00,4.38888,4.38888,4.37344,4.38865,5630000.0
2009-05-13 03:12:00,4.38256,4.39127,4.38256,4.39127,5630000.0
2009-05-13 03:13:00,4.38929,4.38933,4.37886,4.38916,7130000.0
2009-05-13 03:14:00,4.38796,4.38945,4.37641,4.38928,7880000.0
2009-05-13 03:15:00,4.39032,4.39114,4.38037,4.3834,4500000.0
2009-05-13 03:16:00,4.39109,4.39109,4.38258,4.38537,5630000.0
2009-05-13 03:17:00,4.38921,4.39026,4.3817,4.38918,5630000.0
2009-05-13 03:18:00,4.37819,4.38869,4.37819,4.38768,4880000.0
2009-05-13 03:19:00,4.39098,4.39098,4.37972,4.38333,6000000.0
2009-05-13 03:20:00,4.3875,4.38805,4.377,4.37952,6000000.0
2009-05-13 03:21:00,4.38751,4.38886,4.37958,4.38295,7510000.0
2009-05-13 03:22:00,4.38827,4.38827,4.38081,4.38462,5630000.0
2009-05-13 03:23:00,4.37913,4.38873,4.37913,4.3843,6020000.0
2009-05-13 03:24:00,4.389,4.39113,4.38167,4.38948,5630000.0
2009-05-13 03:25:00,4.38168,4.38966,4.37676,4.38966,6750000.0
2009-05-13 03:26:00,4.38816,4.38816,4.38121,4.3848,6000000.0
2009-05-13 03:27:00,4.38573,4.39124,4.37981,4.38444,7130000.0
2009-05-13 03:28:00,4.38389,4.38459,4.3821,4.38309,4500000.0
2009-05-13 03:29:00,4.38817,4.38817,4.37912,4.38563,4130000.0
2009-05-13 03:30:00,4.38441,4.3895,4.38253,4.38806,6750000.0
2009-05-13 03:31:00,4.38698,4.38985,4.38355,4.3856,6380000.0
2009-05-13 03:32:00,4.38718,4.38718,4.37984,4.37984,7880000.0
2009-05-13 03:33:00,4.38982,4.38982,4.38109,4.38428,5630000.0
2009-05-13 03:34:00,4.38503,4.38503,4.37247,4.38332,7510000.0
2009-05-13 03:35:00,4.38837,4.39048,4.3826,4.38678,5250000.0
2009-05-13 03:36:00,4.38882,4.38882,4.38085,4.38745,6000000.0
2009-05-13 03:37:00,4.37967,4.38844,4.37967,4.38689,6000000.0
2009-05-13 03:38:00,4.38642,4.38982,4.38027,4.38895,4890000.0
2009-05-13 03:39:00,4.38759,4.38848,4.37416,4.38441,6000000.0
2009-05-13 03:40:00,4.39074,4.39074,4.38036,4.38485,5630000.0
2009-05-13 03:41:00,4.38613,4.38887,4.37836,4.38799,6750000.0
2009-05-13 03:42:00,4.3878,4.3878,4.38044,4.38075,5630000.0
2009-05-13 03:43:00,4.39122,4.39122,4.38055,4.38378,5260000.0
2009-05-13 03:44:00,4.38736,4.3903,4.3831,4.3831,4130000.0
2009-05-13 03:45:00,4.39079,4.39079,4.37933,4.38338,5630000.0
2009-05-13 03:46:00,4.38761,4.38959,4.38074,4.38959,6380000.0
2009-05-13 03:47:00,4.39054,4.39054,4.37991,4.38332,4890000.0
2009-05-13 03:48:00,4.39065,4.39065,4.3797,4.3843,5250000.0
2009-05-13 03:49:00,4.38346,4.38884,4.37909,4.38564,6000000.0
2009-05-13 03:50:00,4.38734,4.3878,4.3806,4.38745,5630000.0
2009-05-13 03:51:00,4.3857,4.38593,4.37494,4.3849,6000000.0
2009-05-13 03:52:00,4.39133,4.39133,4.37986,4.3834,6000000.0
2009-05-13 03:53:00,4.38585,4.38892,4.38126,4.38304,6020000.0
2009-05-13 03:54:00,4.38973,4.38973,4.38068,4.3876,4880000.0
2009-05-13 03:55:00,4.38497,4.38906,4.37471,4.38905,7880000.0
2009-05-13 03:56:00,4.38516,4.38926,4.37809,4.38926,4880000.0
2009-05-13 03:57:00,4.38445,4.38919,4.37439,4.38572,8250000.0
2009-05-13 03:58:00,4.38618,4.38924,4.38014,4.3852,6750000.0
2009-05-13 03:59:00,4.38764,4.38764,4.37996,4.38511,7510000.0
2009-05-13 04:00:00,4.38907,4.38907,4.38135,4.38562,5250000.0
2009-05-13 04:01:00,4.39102,4.39102,4.38336,4.38451,6000000.0
2009-05-13 04:02:00,4.39017,4.39017,4.38058,4.38959,7880000.0
2009-05-13 04:03:00,4.3844,4.38957,4.37736,4.3821,5630000.0
2009-05-13 04:04:00,4.38713,4.38951,4.37839,4.38934,8250000.0
2009-05-13 04:05:00,4.38044,4.38753,4.37676,4.37676,5630000.0
2009-05-13 04:06:00,4.38919,4.38919,4.38256,4.38892,6000000.0
2009-05-13 04:07:00,4.38646,4.38646,4.37834,4.38235,4880000.0
2009-05-13 04:08:00,4.38341,4.38997,4.38341,4.38776,6750000.0
2009-05-13 04:09:00,4.38116,4.39083,4.38116,4.39083,7510000.0
2009-05-13 04:10:00,4.38594,4.38826,4.37529,4.38413,6380000.0
2009-05-13 04:11:00,4.38278,4.39067,4.38114,4.38152,6000000.0
2009-05-13 04:12:00,4.38026,4.39082,4.37966,4.39082,5630000.0
2009-05-13 04:13:00,4.38749,4.38779,4.3806,4.38384,6000000.0
2009-05-13 04:14:00,4.38774,4.38961,4.37616,4.38661,8250000.0
2009-05-13 04:15:00,4.38701,4.38701,4.37984,4.38489,5250000.0
2009-05-13 04:16:00,4.38527,4.38938,4.37474,4.38574,7510000.0
2009-05-13 04:17:00,4.38597,4.38922,4.38003,4.38665,6760000.0
2009-05-13 04:18:00,4.39099,4.39099,4.38205,4.38872,7510000.0
2009-05-13 04:19:00,4.38284,4.39032,4.3814,4.39032,5630000.0
2009-05-13 04:20:00,4.39003,4.39003,4.38048,4.38048,6000000.0
2009-05-13 04:21:00,4.38946,4.38946,4.37452,4.37996,5250000.0
2009-05-13 04:22:00,4.38496,4.38956,4.378,4.38956,6750000.0
2009-05-13 04:23:00,4.3902,4.3902,4.37941,4.38528,7510000.0
2009-05-13 04:24:00,4.37866,4.38626,4.37818,4.37818,4140000.0
2009-05-13 04:25:00,4.38631,4.38863,4.37999,4.38842,5630000.0
2009-05-13 04:26:00,4.38404,4.38944,4.37655,4.38926,6760000.0
2009-05-13 04:27:00,4.38318,4.38584,4.38215,4.38584,5250000.0
2009-05-13 04:28:00,4.38521,4.38779,4.37928,4.38586,5630000.0
2009-05-13 04:29:00,4.3863,4.38789,4.37855,4.3805,5630000.0
2009-05-13 04:30:00,4.39002,4.39002,4.37909,4.38335,5260000.0
2009-05-13 04:31:00,4.3868,4.38757,4.38253,4.38379,6000000.0
2009-05-13 04:32:00,4.38061,4.38963,4.38061,4.3871,7880000.0
2009-05-13 04:33:00,4.3878,4.3878,4.38075,4.38332,8250000.0
2009-05-13 04:34:00,4.38323,4.38712,4.38063,4.38712,5250000.0
2009-05-13 04:35:00,4.38614,4.38614,4.37962,4.38444,6000000.0
2009-05-13 04:36:00,4.38442,4.38593,4.37525,4.38112,5250000.0
2009-05-13 04:37:00,4.38609,4.38609,4.37971,4.38399,5630000.0
2009-05-13 04:38:00,4.38412,4.38656,4.37396,4.38562,7880000.0
2009-05-13 04:39:00,4.38611,4.38715,4.37982,4.3844,6000000.0
2009-05-13 04:40:00,4.37939,4.38712,4.37806,4.38205,8250000.0
2009-05-13 04:41:00,4.38325,4.38608,4.37931,4.38608,5250000.0
2009-05-13 04:42:00,4.38675,4.38675,4.3805,4.3805,4890000.0
2009-05-13 04:43:00,4.37998,4.38648,4.37764,4.38194,6390000.0
2009-05-13 04:44:00,4.38444,4.38708,4.37417,4.38525,8250000.0
2009-05-13 04:45:00,4.3878,4.3878,4.37313,4.38562,5260000.0
2009-05-13 04:46:00,4.38333,4.38701,4.38092,4.38186,5630000.0
2009-05-13 04:47:00,4.38805,4.38805,4.37444,4.38252,6000000.0
2009-05-13 04:48:00,4.38433,4.38593,4.37898,4.38593,6750000.0
2009-05-13 04:49:00,4.38637,4.38637,4.37929,4.38399,6000000.0
2009-05-13 04:50:00,4.38494,4.3859,4.37413,4.38527,7880000.0
2009-05-13 04:51:00,4.3859,4.38632,4.37973,4.3843,6000000.0
2009-05-13 04:52:00,4.38481,4.38586,4.37765,4.38586,4880000.0
2009-05-13 04:53:00,4.38736,4.38736,4.3786,4.38388,5260000.0
2009-05-13 04:54:00,4.38499,4.38757,4.37947,4.38681,7130000.0
2009-05-13 04:55:00,4.38325,4.38503,4.37658,4.38484,7880000.0
2009-05-13 04:56:00,4.38251,4.38602,4.37998,4.38518,5630000.0
2009-05-13 04:57:00,4.383,4.38685,4.37873,4.38592,5630000.0
2009-05-13 04:58:00,4.37953,4.3878,4.37853,4.37853,4130000.0
2009-05-13 04:59:00,4.38713,4.38713,4.37831,4.38505,7880000.0
2009-05-13 05:00:00,4.39155,4.39155,4.37813,4.3855,8250000.0
2009-05-13 05:01:00,4.38589,4.38589,4.37838,4.37941,7510000.0
2009-05-13 05:02:00,4.386,4.386,4.3743,4.37881,6380000.0
2009-05-13 05:03:00,4.38486,4.3854,4.37804,4.38358,6000000.0
2009-05-13 05:04:00,4.38159,4.38746,4.38159,4.38417,5260000.0
2009-05-13 05:05:00,4.38498,4.38639,4.37912,4.38432,4890000.0
2009-05-13 05:06:00,4.37883,4.38521,4.37531,4.3774,3760000.0
2009-05-13 05:07:00,4.38495,4.38941,4.37733,4.37913,7880000.0
2009-05-13 05:08:00,4.38719,4.38727,4.37974,4.38341,5630000.0
2009-05-13 05:09:00,4.38214,4.38832,4.38214,4.38832,7510000.0
2009-05-13 05:10:00,4.38572,4.38851,4.375,4.38636,7510000.0
2009-05-13 05:11:00,4.38559,4.38601,4.37853,4.3792,4880000.0
2009-05-13 05:12:00,4.38128,4.38886,4.37359,4.38233,5260000.0
2009-05-13 05:13:00,4.37938,4.38778,4.37938,4.38778,5250000.0
2009-05-13 05:14:00,4.38397,4.38588,4.3788,4.3788,3380000.0
2009-05-13 05:15:00,4.38681,4.38811,4.37301,4.38466,16880000.0
2009-05-13 05:16:00,4.38257,4.38923,4.37546,4.389,6750000.0
2009-05-13 05:17:00,4.3856,4.39033,4.37657,4.38133,8250000.0
2009-05-13 05:18:00,4.38305,4.38815,4.37407,4.3852,7880000.0
2009-05-13 05:19:00,4.38512,4.38796,4.37929,4.385,6000000.0
2009-05-13 05:20:00,4.38333,4.38672,4.3733,4.38451,5630000.0
2009-05-13 05:21:00,4.38732,4.3904,4.3742,4.3766,7130000.0
2009-05-13 05:22:00,4.38097,4.38976,4.37302,4.38672,7880000.0
2009-05-13 05:23:00,4.38022,4.38531,4.37901,4.38417,5260000.0
2009-05-13 05:24:00,4.38638,4.38708,4.38031,4.38031,5630000.0
2009-05-13 05:25:00,4.37727,4.38869,4.37727,4.38457,7130000.0
2009-05-13 05:26:00,4.38316,4.38737,4.37709,4.37709,7510000.0
2009-05-13 05:27:00,4.38581,4.38936,4.37726,4.37726,5250000.0
2009-05-13 05:28:00,4.38094,4.38761,4.37927,4.38478,5630000.0
2009-05-13 05:29:00,4.38835,4.38835,4.37746,4.38488,4880000.0
2009-05-13 05:30:00,4.39072,4.39072,4.38003,4.38237,10510000.0
2009-05-13 05:31:00,4.38016,4.38562,4.37666,4.38548,7890000.0
2009-05-13 05:32:00,4.38573,4.38874,4.37902,4.38737,4880000.0
2009-05-13 05:33:00,4.38958,4.38958,4.37974,4.37974,5630000.0
2009-05-13 05:34:00,4.38743,4.38908,4.37597,4.3852,7140000.0
2009-05-13 05:35:00,4.38489,4.38694,4.38288,4.38607,6000000.0
2009-05-13 05:36:00,4.38074,4.38771,4.37847,4.37847,4890000.0
2009-05-13 05:37:00,4.38823,4.39161,4.37606,4.39143,4880000.0
2009-05-13 05:38:00,4.38957,4.38957,4.38192,4.38644,5630000.0
2009-05-13 05:39:00,4.38502,4.38818,4.38261,4.38654,5260000.0
2009-05-13 05:40:00,4.38226,4.38747,4.38184,4.38184,6750000.0
2009-05-13 05:41:00,4.37812,4.38693,4.37586,4.386,5250000.0
2009-05-13 05:42:00,4.38642,4.38642,4.38105,4.38147,5630000.0
2009-05-13 05:43:00,4.38543,4.38764,4.37899,4.38636,5250000.0
2009-05-13 05:44:00,4.38218,4.38884,4.38049,4.38517,7880000.0
2009-05-13 05:45:00,4.38885,4.38885,4.38009,4.38496,6760000.0
2009-05-13 05:46:00,4.38711,4.38809,4.37774,4.38407,7880000.0
2009-05-13 05:47:00,4.37745,4.38826,4.37745,4.38393,7510000.0
2009-05-13 05:48:00,4.38545,4.38699,4.37948,4.38699,6380000.0
2009-05-13 05:49:00,4.38228,4.38861,4.37967,4.37967,6750000.0
2009-05-13 05:50:00,4.38984,4.38984,4.37272,4.3852,6760000.0
2009-05-13 05:51:00,4.37896,4.3897,4.37896,4.38413,7130000.0
2009-05-13 05:52:00,4.38543,4.38543,4.37497,4.38197,7880000.0
2009-05-13 05:53:00,4.38337,4.38929,4.37984,4.38675,7500000.0
2009-05-13 05:54:00,4.38628,4.38628,4.37519,4.38518,7880000.0
2009-05-13 05:55:00,4.38647,4.39007,4.37692,4.37692,6010000.0
2009-05-13 05:56:00,4.38218,4.3885,4.38091,4.38674,6390000.0
2009-05-13 05:57:00,4.38522,4.38858,4.37861,4.38107,6750000.0
2009-05-13 05:58:00,4.3848,4.38672,4.37951,4.3862,7500000.0
2009-05-13 05:59:00,4.38531,4.38723,4.37724,4.38094,5250000.0
2009-05-13 06:00:00,4.38821,4.38895,4.37908,4.37908,13130000.0
2009-05-13 06:01:00,4.38408,4.38694,4.37955,4.38157,5260000.0
2009-05-13 06:02:00,4.38153,4.38933,4.37849,4.38933,6760000.0
2009-05-13 06:03:00,4.38763,4.38875,4.3799,4.38875,4520000.0
2009-05-13 06:04:00,4.38295,4.38643,4.37989,4.38343,6750000.0
2009-05-13 06:05:00,4.38552,4.38657,4.37987,4.38526,5630000.0
2009-05-13 06:06:00,4.38237,4.38917,4.38118,4.38589,6000000.0
2009-05-13 06:07:00,4.38803,4.38803,4.37975,4.38663,7130000.0
2009-05-13 06:08:00,4.3807,4.3892,4.37491,4.38721,5630000.0
2009-05-13 06:09:00,4.38006,4.38969,4.38006,4.38589,7880000.0
2009-05-13 06:10:00,4.38249,4.38938,4.37933,4.38554,4510000.0
2009-05-13 06:11:00,4.3881,4.38835,4.37664,4.37664,5250000.0
2009-05-13 06:12:00,4.38283,4.38736,4.38238,4.38736,6000000.0
2009-05-13 06:13:00,4.38197,4.3849,4.38003,4.38003,5250000.0
2009-05-13 06:14:00,4.38066,4.38651,4.37993,4.38363,5630000.0
2009-05-13 06:15:00,4.38971,4.38971,4.37749,4.38091,11630000.0
2009-05-13 06:16:00,4.38471,4.39208,4.37913,4.38929,7130000.0
2009-05-13 06:17:00,4.38533,4.3873,4.3786,4.38587,5630000.0
2009-05-13 06:18:00,4.38775,4.38802,4.3803,4.3839,6380000.0
2009-05-13 06:19:00,4.38953,4.38953,4.38149,4.38219,6760000.0
2009-05-13 06:20:00,4.38762,4.38768,4.37451,4.38595,6380000.0
2009-05-13 06:21:00,4.38445,4.3895,4.37441,4.38571,6770000.0
2009-05-13 06:22:00,4.38257,4.38484,4.37889,4.38484,4880000.0
2009-05-13 06:23:00,4.38812,4.38812,4.38039,4.38616,7880000.0
2009-05-13 06:24:00,4.3817,4.38574,4.38029,4.38343,6380000.0
2009-05-13 06:25:00,4.38553,4.38725,4.3797,4.38443,5630000.0
2009-05-13 06:26:00,4.38123,4.3865,4.37325,4.38496,7880000.0
2009-05-13 06:27:00,4.38674,4.38926,4.37589,4.3784,7130000.0
2009-05-13 06:28:00,4.38622,4.38622,4.3809,4.38151,2640000.0
2009-05-13 06:29:00,4.38535,4.38759,4.37549,4.38759,7880000.0
2009-05-13 06:30:00,4.38233,4.38936,4.37241,4.38228,10500000.0
2009-05-13 06:31:00,4.38107,4.3866,4.37924,4.38114,6000000.0
2009-05-13 06:32:00,4.38738,4.38738,4.37786,4.38328,5630000.0
2009-05-13 06:33:00,4.37999,4.38822,4.37701,4.38752,7510000.0
2009-05-13 06:34:00,4.38585,4.38892,4.37778,4.38716,6760000.0
2009-05-13 06:35:00,4.38566,4.38641,4.37711,4.38555,7130000.0
2009-05-13 06:36:00,4.38793,4.38834,4.37579,4.37579,4880000.0
2009-05-13 06:37:00,4.38181,4.38589,4.37796,4.38168,4510000.0
2009-05-13 06:38:00,4.38446,4.38685,4.37536,4.38612,8250000.0
2009-05-13 06:39:00,4.38263,4.3879,4.37916,4.38151,6000000.0
2009-05-13 06:40:00,4.38259,4.38748,4.37963,4.38014,6380000.0
2009-05-13 06:41:00,4.38359,4.38792,4.37315,4.37315,6000000.0
2009-05-13 06:42:00,4.37805,4.38798,4.37706,4.38384,6000000.0
2009-05-13 06:43:00,4.38205,4.38811,4.3752,4.38558,7130000.0
2009-05-13 06:44:00,4.38621,4.38813,4.37974,4.37974,6000000.0
2009-05-13 06:45:00,4.38584,4.38812,4.37729,4.38271,6750000.0
2009-05-13 06:46:00,4.38257,4.38762,4.37698,4.38006,7510000.0
2009-05-13 06:47:00,4.388,4.38878,4.3807,4.386,5630000.0
2009-05-13 06:48:00,4.3867,4.3867,4.37772,4.38167,5640000.0
2009-05-13 06:49:00,4.38169,4.38887,4.376,4.38608,5260000.0
2009-05-13 06:50:00,4.38913,4.38913,4.38072,4.38459,4890000.0
2009-05-13 06:51:00,4.38468,4.38763,4.37391,4.37751,7130000.0
2009-05-13 06:52:00,4.38353,4.38723,4.37966,4.38412,6750000.0
2009-05-13 06:53:00,4.38311,4.38544,4.37638,4.38441,6380000.0
2009-05-13 06:54:00,4.38356,4.38829,4.38182,4.38182,3380000.0
2009-05-13 06:55:00,4.3727,4.386,4.3727,4.38569,8250000.0
2009-05-13 06:56:00,4.38843,4.38843,4.3756,4.38389,7130000.0
2009-05-13 06:57:00,4.38516,4.38766,4.38179,4.38766,6000000.0
2009-05-13 06:58:00,4.38336,4.39043,4.37769,4.38721,6770000.0
2009-05-13 06:59:00,4.38323,4.3868,4.38232,4.38532,3380000.0
2009-05-13 07:00:00,4.38755,4.38755,4.3774,4.38287,9750000.0
2009-05-13 07:01:00,4.37734,4.38941,4.37734,4.38565,7500000.0
2009-05-13 07:02:00,4.37976,4.38693,4.37929,4.38544,7510000.0
2009-05-13 07:03:00,4.38617,4.38747,4.37906,4.38401,6010000.0
2009-05-13 07:04:00,4.38623,4.38781,4.37979,4.38332,6020000.0
2009-05-13 07:05:00,4.38167,4.39058,4.37726,4.37726,4510000.0
2009-05-13 07:06:00,4.38375,4.38801,4.37777,4.37777,7880000.0
2009-05-13 07:07:00,4.37946,4.39005,4.37929,4.39005,6000000.0
2009-05-13 07:08:00,4.38746,4.38983,4.38141,4.38938,5630000.0
2009-05-13 07:09:00,4.38521,4.38857,4.38173,4.38421,7880000.0
2009-05-13 07:10:00,4.38915,4.38915,4.37938,4.38914,8250000.0
2009-05-13 07:11:00,4.38767,4.38767,4.37669,4.38676,7510000.0
2009-05-13 07:12:00,4.38192,4.3908,4.38192,4.38409,8250000.0
2009-05-13 07:13:00,4.39061,4.39176,4.3845,4.38779,4880000.0
2009-05-13 07:14:00,4.38074,4.39052,4.38074,4.39052,6010000.0
2009-05-13 07:15:00,4.38482,4.38757,4.38106,4.38713,7130000.0
2009-05-13 07:16:00,4.38756,4.38991,4.38041,4.38991,6760000.0
2009-05-13 07:17:00,4.38879,4.38953,4.38146,4.38874,5260000.0
2009-05-13 07:18:00,4.38923,4.39086,4.38148,4.39086,6390000.0
2009-05-13 07:19:00,4.38557,4.38973,4.3755,4.38532,7510000.0
2009-05-13 07:20:00,4.38304,4.3892,4.37824,4.38372,7130000.0
2009-05-13 07:21:00,4.39057,4.39057,4.37883,4.38568,5250000.0
2009-05-13 07:22:00,4.38439,4.38814,4.37621,4.37621,6000000.0
2009-05-13 07:23:00,4.38947,4.38947,4.37828,4.38899,6380000.0
2009-05-13 07:24:00,4.38292,4.38895,4.37819,4.3865,8250000.0
2009-05-13 07:25:00,4.38594,4.38809,4.37692,4.37974,7130000.0
2009-05-13 07:26:00,4.38839,4.38839,4.38163,4.38732,5250000.0
2009-05-13 07:27:00,4.38849,4.38849,4.3801,4.38356,5260000.0
2009-05-13 07:28:00,4.38415,4.38919,4.38317,4.38501,6010000.0
2009-05-13 07:29:00,4.38677,4.39022,4.37636,4.37636,5260000.0
2009-05-13 07:30:00,4.38412,4.38657,4.37547,4.38256,4880000.0
2009-05-13 07:31:00,4.39077,4.39077,4.38027,4.38704,5250000.0
2009-05-13 07:32:00,4.38654,4.38674,4.38012,4.38203,6010000.0
2009-05-13 07:33:00,4.38049,4.38826,4.37339,4.38486,6380000.0
2009-05-13 07:34:00,4.38964,4.39113,4.37972,4.39113,7500000.0
2009-05-13 07:35:00,4.38937,4.39072,4.37877,4.37877,6750000.0
2009-05-13 07:36:00,4.3783,4.39102,4.3783,4.38062,4880000.0
2009-05-13 07:37:00,4.38942,4.38942,4.37615,4.38192,5260000.0
2009-05-13 07:38:00,4.3877,4.38848,4.38146,4.38788,5250000.0
2009-05-13 07:39:00,4.38497,4.39057,4.37866,4.39057,5250000.0
2009-05-13 07:40:00,4.38645,4.38775,4.37992,4.38006,5260000.0
2009-05-13 07:41:00,4.38264,4.38614,4.3745,4.38053,6760000.0
2009-05-13 07:42:00,4.38564,4.39061,4.38374,4.39061,5250000.0
2009-05-13 07:43:00,4.3886,4.38977,4.37308,4.38751,6380000.0
2009-05-13 07:44:00,4.38802,4.39154,4.37884,4.39107,6380000.0
2009-05-13 07:45:00,4.38179,4.39038,4.37757,4.38841,7500000.0
2009-05-13 07:46:00,4.37918,4.38727,4.37684,4.38597,4510000.0
2009-05-13 07:47:00,4.38993,4.38993,4.37961,4.38026,7510000.0
2009-05-13 07:48:00,4.38802,4.3884,4.37856,4.37865,6000000.0
2009-05-13 07:49:00,4.3893,4.3893,4.37924,4.3859,6000000.0
2009-05-13 07:50:00,4.37816,4.38904,4.37791,4.38233,6760000.0
2009-05-13 07:51:00,4.39024,4.39077,4.37871,4.38487,6000000.0
2009-05-13 07:52:00,4.37567,4.391,4.37567,4.391,6000000.0
2009-05-13 07:53:00,4.38475,4.38824,4.37817,4.38437,7510000.0
2009-05-13 07:54:00,4.38463,4.3918,4.37583,4.3905,5250000.0
2009-05-13 07:55:00,4.38642,4.38971,4.3793,4.38964,4880000.0
2009-05-13 07:56:00,4.38699,4.38699,4.37848,4.38696,6760000.0
2009-05-13 07:57:00,4.38238,4.38646,4.37954,4.38526,4880000.0
2009-05-13 07:58:00,4.37458,4.38863,4.37458,4.38863,5250000.0
2009-05-13 07:59:00,4.37042,4.38636,4.37042,4.38541,11640000.0
2009-05-13 08:00:00,4.38726,4.38726,4.37014,4.38143,10890000.0
2009-05-13 08:01:00,4.38475,4.38635,4.37507,4.38423,4880000.0
2009-05-13 08:02:00,4.38596,4.38689,4.37818,4.38427,9760000.0
2009-05-13 08:03:00,4.38086,4.38664,4.37944,4.38261,6760000.0
2009-05-13 08:04:00,4.37688,4.3852,4.3745,4.38311,9390000.0
2009-05-13 08:05:00,4.38241,4.38425,4.37352,4.37352,9760000.0
2009-05-13 08:06:00,4.37746,4.38613,4.37746,4.38499,6000000.0
2009-05-13 08:07:00,4.38576,4.38649,4.37759,4.3802,10510000.0
2009-05-13 08:08:00,4.38738,4.38738,4.37704,4.38208,13500000.0
2009-05-13 08:09:00,4.38045,4.38697,4.37806,4.38697,4880000.0
2009-05-13 08:10:00,4.37859,4.38436,4.37856,4.37856,7130000.0
2009-05-13 08:11:00,4.38773,4.38773,4.37709,4.38416,7880000.0
2009-05-13 08:12:00,4.37694,4.38651,4.37151,4.38179,12010000.0
2009-05-13 08:13:00,4.37027,4.38319,4.37027,4.37551,4880000.0
2009-05-13 08:14:00,4.38112,4.38612,4.37216,4.37927,16890000.0
2009-05-13 08:15:00,4.3842,4.3842,4.37159,4.38371,5260000.0
2009-05-13 08:16:00,4.38549,4.38549,4.37493,4.37715,9380000.0
2009-05-13 08:17:00,4.38796,4.38796,4.37742,4.38645,3770000.0
2009-05-13 08:18:00,4.38586,4.38909,4.37642,4.38368,8260000.0
2009-05-13 08:19:00,4.37982,4.38886,4.37982,4.38378,13130000.0
2009-05-13 08:20:00,4.37927,4.38617,4.37759,4.38329,6010000.0
2009-05-13 08:21:00,4.37639,4.38508,4.37639,4.38154,7130000.0
2009-05-13 08:22:00,4.38302,4.38926,4.37927,4.38482,8250000.0
2009-05-13 08:23:00,4.38721,4.38723,4.38201,4.38372,5250000.0
2009-05-13 08:24:00,4.38235,4.38614,4.37663,4.381,4880000.0
2009-05-13 08:25:00,4.38302,4.38432,4.374,4.38203,7880000.0
2009-05-13 08:26:00,4.38199,4.38653,4.38012,4.38012,6750000.0
2009-05-13 08:27:00,4.3829,4.38516,4.37262,4.38277,6000000.0
2009-05-13 08:28:00,4.37731,4.38719,4.37731,4.3838,6000000.0
2009-05-13 08:29:00,4.37991,4.38533,4.37638,4.38209,5250000.0
2009-05-13 08:30:00,4.38197,4.3848,4.37599,4.37843,7130000.0
2009-05-13 08:31:00,4.38174,4.38174,4.36802,4.37828,8250000.0
2009-05-13 08:32:00,4.37579,4.38,4.36928,4.37835,7130000.0
2009-05-13 08:33:00,4.37383,4.37915,4.37162,4.37915,6750000.0
2009-05-13 08:34:00,4.38294,4.38294,4.37226,4.38244,7500000.0
2009-05-13 08:35:00,4.37228,4.3817,4.37213,4.37422,7130000.0
2009-05-13 08:36:00,4.37642,4.37874,4.37043,4.37874,7130000.0
2009-05-13 08:37:00,4.37711,4.37819,4.36737,4.37807,7510000.0
2009-05-13 08:38:00,4.36828,4.37564,4.36643,4.37159,6750000.0
2009-05-13 08:39:00,4.37231,4.37237,4.36021,4.36604,6750000.0
2009-05-13 08:40:00,4.36382,4.3724,4.36382,4.37197,5260000.0
2009-05-13 08:41:00,4.3703,4.3703,4.36068,4.3672,4890000.0
2009-05-13 08:42:00,4.36945,4.37248,4.36785,4.36879,5260000.0
2009-05-13 08:43:00,4.3746,4.3746,4.36584,4.36881,8260000.0
2009-05-13 08:44:00,4.37445,4.38154,4.36743,4.37901,8640000.0
2009-05-13 08:45:00,4.36821,4.37261,4.36103,4.36662,6380000.0
2009-05-13 08:46:00,4.37004,4.38242,4.36536,4.38231,5260000.0
2009-05-13 08:47:00,4.38082,4.38474,4.37462,4.38474,6000000.0
2009-05-13 08:48:00,4.37556,4.38053,4.36852,4.36852,5630000.0
2009-05-13 08:49:00,4.3724,4.37966,4.36811,4.37188,4510000.0
2009-05-13 08:50:00,4.37669,4.37999,4.36827,4.37999,7500000.0
2009-05-13 08:51:00,4.37076,4.38223,4.37076,4.38057,6750000.0
2009-05-13 08:52:00,4.37511,4.37856,4.37193,4.37856,6760000.0
2009-05-13 08:53:00,4.38084,4.38101,4.36984,4.36984,8250000.0
2009-05-13 08:54:00,4.37509,4.37511,4.36948,4.36948,5250000.0
2009-05-13 08:55:00,4.37396,4.37804,4.36912,4.37621,6750000.0
2009-05-13 08:56:00,4.37812,4.37812,4.36773,4.37081,5630000.0
2009-05-13 08:57:00,4.37577,4.37643,4.36924,4.37342,5630000.0
2009-05-13 08:58:00,4.37101,4.37621,4.37101,4.37479,4880000.0
2009-05-13 08:59:00,4.38021,4.38021,4.37224,4.37594,5630000.0
2009-05-13 09:00:00,4.37731,4.37731,4.36619,4.37499,6760000.0
2009-05-13 09:01:00,4.37093,4.37491,4.36664,4.37165,4880000.0
2009-05-13 09:02:00,4.3683,4.37504,4.3683,4.37504,6380000.0
2009-05-13 09:03:00,4.37139,4.37918,4.37139,4.37884,7500000.0
2009-05-13 09:04:00,4.37742,4.38013,4.3725,4.37842,6760000.0
2009-05-13 09:05:00,4.37392,4.38078,4.36702,4.38078,7880000.0
2009-05-13 09:06:00,4.37359,4.37992,4.3722,4.3722,5630000.0
2009-05-13 09:07:00,4.3775,4.37846,4.3723,4.37846,4880000.0
2009-05-13 09:08:00,4.37743,4.3796,4.36881,4.37516,6380000.0
2009-05-13 09:09:00,4.37463,4.38141,4.37463,4.38074,6380000.0
2009-05-13 09:10:00,4.3799,4.38008,4.37409,4.3761,5250000.0
2009-05-13 09:11:00,4.37381,4.37966,4.37381,4.3792,7130000.0
2009-05-13 09:12:00,4.37856,4.38109,4.37602,4.37654,4880000.0
2009-05-13 09:13:00,4.38024,4.38179,4.36983,4.36983,4880000.0
2009-05-13 09:14:00,4.3769,4.38023,4.37136,4.37277,6010000.0
2009-05-13 09:15:00,4.37449,4.38495,4.37339,4.38139,8250000.0
2009-05-13 09:16:00,4.37597,4.38309,4.37069,4.3808,6760000.0
2009-05-13 09:17:00,4.37546,4.38578,4.37546,4.38394,5630000.0
2009-05-13 09:18:00,4.37553,4.38293,4.37109,4.38252,6380000.0
2009-05-13 09:19:00,4.3825,4.38559,4.37627,4.38511,7130000.0
2009-05-13 09:20:00,4.38172,4.3933,4.37946,4.38508,9380000.0
2009-05-13 09:21:00,4.38504,4.39313,4.38504,4.38802,7880000.0
2009-05-13 09:22:00,4.3953,4.39554,4.37983,4.3933,9010000.0
2009-05-13 09:23:00,4.39279,4.39279,4.385,4.38997,5260000.0
2009-05-13 09:24:00,4.38207,4.39324,4.38207,4.38797,6760000.0
2009-05-13 09:25:00,4.3871,4.39246,4.38055,4.38344,8250000.0
2009-05-13 09:26:00,4.38936,4.39103,4.38082,4.38842,7510000.0
2009-05-13 09:27:00,4.38825,4.39196,4.38043,4.39196,7880000.0
2009-05-13 09:28:00,4.38934,4.39403,4.38549,4.39392,6000000.0
2009-05-13 09:29:00,4.38423,4.39028,4.37895,4.38723,6760000.0
2009-05-13 09:30:00,4.38947,4.39345,4.38515,4.38515,4890000.0
2009-05-13 09:31:00,4.38806,4.39124,4.37823,4.38702,5260000.0
2009-05-13 09:32:00,4.39418,4.39418,4.38607,4.39349,6380000.0
2009-05-13 09:33:00,4.38144,4.3926,4.38144,4.38914,6390000.0
2009-05-13 09:34:00,4.38586,4.39231,4.38586,4.3895,4880000.0
2009-05-13 09:35:00,4.39142,4.39335,4.3834,4.39252,9010000.0
2009-05-13 09:36:00,4.38908,4.39096,4.38279,4.39096,6380000.0
2009-05-13 09:37:00,4.39067,4.3925,4.37469,4.37469,7510000.0
2009-05-13 09:38:00,4.38863,4.39145,4.38633,4.38949,6000000.0
2009-05-13 09:39:00,4.38431,4.3888,4.37265,4.38132,5250000.0
2009-05-13 09:40:00,4.39162,4.39162,4.3811,4.38478,5630000.0
2009-05-13 09:41:00,4.39174,4.39174,4.38003,4.38218,5250000.0
2009-05-13 09:42:00,4.38,4.39055,4.38,4.38258,8630000.0
2009-05-13 09:43:00,4.38456,4.39039,4.3778,4.38259,8640000.0
2009-05-13 09:44:00,4.37867,4.3891,4.37867,4.3891,5630000.0
2009-05-13 09:45:00,4.38308,4.38634,4.37603,4.38432,6010000.0
2009-05-13 09:46:00,4.38371,4.38371,4.37766,4.38123,6010000.0
2009-05-13 09:47:00,4.38114,4.38773,4.37773,4.38107,7880000.0
2009-05-13 09:48:00,4.37994,4.38838,4.37773,4.38838,5630000.0
2009-05-13 09:49:00,4.37485,4.38765,4.37485,4.38468,6010000.0
2009-05-13 09:50:00,4.38758,4.38827,4.38308,4.38479,5250000.0
2009-05-13 09:51:00,4.38611,4.38995,4.37835,4.38995,5630000.0
2009-05-13 09:52:00,4.38783,4.39166,4.38407,4.38879,7880000.0
2009-05-13 09:53:00,4.38409,4.38826,4.37868,4.38507,6380000.0
2009-05-13 09:54:00,4.38772,4.39015,4.38015,4.38991,4520000.0
2009-05-13 09:55:00,4.38074,4.38865,4.37531,4.38618,5250000.0
2009-05-13 09:56:00,4.38577,4.38892,4.37963,4.38668,6380000.0
2009-05-13 09:57:00,4.38853,4.38863,4.38427,4.38844,6380000.0
2009-05-13 09:58:00,4.38982,4.38982,4.3803,4.38659,6000000.0
2009-05-13 09:59:00,4.39007,4.39136,4.38045,4.38379,6000000.0
2009-05-13 10:00:00,4.38658,4.39027,4.38214,4.38273,8260000.0
2009-05-13 10:01:00,4.38276,4.38949,4.37522,4.37953,9380000.0
2009-05-13 10:02:00,4.39029,4.39029,4.38101,4.38165,7880000.0
2009-05-13 10:03:00,4.38787,4.38844,4.37883,4.38469,6380000.0
2009-05-13 10:04:00,4.37886,4.38913,4.37886,4.38913,6000000.0
2009-05-13 10:05:00,4.38936,4.39009,4.38073,4.3852,6750000.0
2009-05-13 10:06:00,4.38719,4.39005,4.3832,4.39005,6010000.0
2009-05-13 10:07:00,4.38673,4.39044,4.37951,4.37951,6000000.0
2009-05-13 10:08:00,4.38803,4.3911,4.38419,4.38787,6750000.0
2009-05-13 10:09:00,4.38624,4.39055,4.38579,4.38947,5630000.0
2009-05-13 10:10:00,4.392,4.392,4.38199,4.39187,7510000.0
2009-05-13 10:11:00,4.39013,4.39188,4.38087,4.39188,7880000.0
2009-05-13 10:12:00,4.38864,4.39129,4.381,4.39129,5630000.0
2009-05-13 10:13:00,4.38342,4.39069,4.38171,4.38272,8640000.0
2009-05-13 10:14:00,4.38565,4.39192,4.38565,4.38781,5630000.0
2009-05-13 10:15:00,4.38965,4.38965,4.3814,4.38952,6750000.0
2009-05-13 10:16:00,4.38812,4.38955,4.38283,4.38283,5630000.0
2009-05-13 10:17:00,4.38639,4.3898,4.38388,4.38613,5260000.0
2009-05-13 10:18:00,4.38727,4.39086,4.37703,4.38442,7520000.0
2009-05-13 10:19:00,4.38591,4.38673,4.37995,4.38465,7500000.0
2009-05-13 10:20:00,4.38602,4.39046,4.37964,4.39012,9750000.0
2009-05-13 10:21:00,4.38989,4.39095,4.38372,4.389,5630000.0
2009-05-13 10:22:00,4.38506,4.39074,4.38166,4.39074,5260000.0
2009-05-13 10:23:00,4.38205,4.388,4.37888,4.38484,9750000.0
2009-05-13 10:24:00,4.38611,4.39169,4.3824,4.38724,6750000.0
2009-05-13 10:25:00,4.38238,4.38908,4.382,4.38797,5630000.0
2009-05-13 10:26:00,4.38647,4.39197,4.38277,4.39197,10500000.0
2009-05-13 10:27:00,4.39012,4.39221,4.38585,4.39221,6750000.0
2009-05-13 10:28:00,4.38699,4.39527,4.38274,4.39112,12750000.0
2009-05-13 10:29:00,4.39181,4.39181,4.38586,4.38653,4880000.0
2009-05-13 10:30:00,4.38955,4.39283,4.38689,4.38944,9380000.0
2009-05-13 10:31:00,4.38265,4.39319,4.38236,4.39319,7500000.0
2009-05-13 10:32:00,4.38665,4.39188,4.37972,4.389,8250000.0
2009-05-13 10:33:00,4.39016,4.39169,4.38526,4.3866,4880000.0
2009-05-13 10:34:00,4.38882,4.39296,4.38491,4.39296,7130000.0
2009-05-13 10:35:00,4.39262,4.39409,4.38346,4.38756,9760000.0
2009-05-13 10:36:00,4.39173,4.39268,4.38261,4.38936,7500000.0
2009-05-13 10:37:00,4.38844,4.39375,4.38844,4.39375,5250000.0
2009-05-13 10:38:00,4.39169,4.39169,4.38267,4.38539,5250000.0
2009-05-13 10:39:00,4.38926,4.39193,4.38662,4.39193,5250000.0
2009-05-13 10:40:00,4.38455,4.39473,4.38455,4.39108,8630000.0
2009-05-13 10:41:00,4.38297,4.39004,4.37651,4.38564,9000000.0
2009-05-13 10:42:00,4.39132,4.39132,4.38411,4.3894,10130000.0
2009-05-13 10:43:00,4.391,4.39165,4.38328,4.38962,8630000.0
2009-05-13 10:44:00,4.38487,4.39201,4.38414,4.38414,6380000.0
2009-05-13 10:45:00,4.38717,4.39313,4.38695,4.39313,5630000.0
2009-05-13 10:46:00,4.3911,4.39244,4.38312,4.39077,11630000.0
2009-05-13 10:47:00,4.39003,4.39182,4.37844,4.38793,6380000.0
2009-05-13 10:48:00,4.3831,4.3929,4.3831,4.3929,8250000.0
2009-05-13 10:49:00,4.38948,4.3934,4.38248,4.39298,7880000.0
2009-05-13 10:50:00,4.3804,4.38846,4.3804,4.38601,7880000.0
2009-05-13 10:51:00,4.38133,4.39073,4.38119,4.39053,4880000.0
2009-05-13 10:52:00,4.38638,4.39064,4.37786,4.38459,11630000.0
2009-05-13 10:53:00,4.38636,4.39091,4.37844,4.38963,8630000.0
2009-05-13 10:54:00,4.38604,4.38935,4.38327,4.38628,7130000.0
2009-05-13 10:55:00,4.38359,4.38883,4.37588,4.37588,10510000.0
2009-05-13 10:56:00,4.38615,4.39129,4.37824,4.39129,6760000.0
2009-05-13 10:57:00,4.38603,4.38819,4.3815,4.38819,6750000.0
2009-05-13 10:58:00,4.38945,4.39188,4.38121,4.3904,10500000.0
2009-05-13 10:59:00,4.38297,4.39055,4.37692,4.38934,9750000.0
2009-05-13 11:00:00,4.39024,4.39273,4.37785,4.39052,8260000.0
2009-05-13 11:01:00,4.38978,4.39225,4.38652,4.38931,6760000.0
2009-05-13 11:02:00,4.39154,4.3984,4.39079,4.39707,6750000.0
2009-05-13 11:03:00,4.39459,4.3995,4.3865,4.39462,10130000.0
2009-05-13 11:04:00,4.3921,4.39743,4.3921,4.39734,5260000.0
2009-05-13 11:05:00,4.38873,4.39875,4.38823,4.39393,7500000.0
2009-05-13 11:06:00,4.39908,4.39974,4.3936,4.39754,10510000.0
2009-05-13 11:07:00,4.39784,4.39974,4.39071,4.39071,9010000.0
2009-05-13 11:08:00,4.39353,4.39994,4.39353,4.3993,5270000.0
2009-05-13 11:09:00,4.39413,4.39928,4.39026,4.39562,11630000.0
2009-05-13 11:10:00,4.39874,4.39874,4.38791,4.39519,6390000.0
2009-05-13 11:11:00,4.39949,4.39997,4.39095,4.3975,4890000.0
2009-05-13 11:12:00,4.40089,4.40131,4.3883,4.39694,8250000.0
2009-05-13 11:13:00,4.39918,4.40071,4.38985,4.40071,12380000.0
2009-05-13 11:14:00,4.39634,4.39939,4.38427,4.39014,9000000.0
2009-05-13 11:15:00,4.39703,4.39869,4.38913,4.39177,10130000.0
2009-05-13 11:16:00,4.39511,4.39511,4.38824,4.39299,6000000.0
2009-05-13 11:17:00,4.399,4.40001,4.38738,4.39197,14260000.0
2009-05-13 11:18:00,4.39988,4.39988,4.38585,4.39281,9380000.0
2009-05-13 11:19:00,4.39001,4.39796,4.38449,4.39796,9010000.0
2009-05-13 11:20:00,4.38984,4.39893,4.3852,4.39649,9380000.0
2009-05-13 11:21:00,4.39782,4.39876,4.39061,4.3983,4520000.0
2009-05-13 11:22:00,4.39932,4.39987,4.38647,4.39891,10500000.0
2009-05-13 11:23:00,4.3968,4.40021,4.39568,4.3978,6000000.0
2009-05-13 11:24:00,4.39942,4.40022,4.39165,4.39457,10130000.0
2009-05-13 11:25:00,4.39873,4.40096,4.39748,4.40096,5250000.0
2009-05-13 11:26:00,4.39804,4.40175,4.39224,4.40175,5640000.0
2009-05-13 11:27:00,4.38785,4.39957,4.38785,4.39957,13890000.0
2009-05-13 11:28:00,4.39187,4.40012,4.38726,4.39833,7130000.0
2009-05-13 11:29:00,4.39228,4.39974,4.39228,4.39654,7130000.0
2009-05-13 11:30:00,4.39478,4.39946,4.38752,4.39299,7500000.0
2009-05-13 11:31:00,4.39732,4.40027,4.39309,4.39617,7130000.0
2009-05-13 11:32:00,4.39775,4.39964,4.39225,4.39679,6020000.0
2009-05-13 11:33:00,4.39062,4.39966,4.39062,4.3992,5250000.0
2009-05-13 11:34:00,4.39972,4.40233,4.39263,4.39671,8630000.0
2009-05-13 11:35:00,4.40009,4.40022,4.39368,4.39976,6000000.0
2009-05-13 11:36:00,4.39689,4.39906,4.39422,4.39721,7500000.0
2009-05-13 11:37:00,4.39624,4.40202,4.39336,4.40202,6010000.0
2009-05-13 11:38:00,4.39708,4.4015,4.38939,4.4015,5630000.0
2009-05-13 11:39:00,4.40055,4.40056,4.38905,4.39809,5250000.0
2009-05-13 11:40:00,4.40211,4.40211,4.39234,4.39234,9380000.0
2009-05-13 11:41:00,4.40159,4.40159,4.39045,4.39514,7880000.0
2009-05-13 11:42:00,4.39611,4.3997,4.39209,4.39675,7500000.0
2009-05-13 11:43:00,4.39502,4.40045,4.39164,4.39164,5630000.0
2009-05-13 11:44:00,4.40132,4.40132,4.38743,4.39556,7500000.0
2009-05-13 11:45:00,4.39859,4.39859,4.39076,4.39401,5630000.0
2009-05-13 11:46:00,4.39361,4.3999,4.38969,4.39952,4880000.0
2009-05-13 11:47:00,4.39596,4.40004,4.39155,4.39728,8260000.0
2009-05-13 11:48:00,4.40001,4.40156,4.38845,4.39859,8260000.0
2009-05-13 11:49:00,4.39434,4.39925,4.3901,4.39463,6000000.0
2009-05-13 11:50:00,4.39559,4.40195,4.39042,4.40195,5630000.0
2009-05-13 11:51:00,4.39414,4.40343,4.38573,4.3969,7510000.0
2009-05-13 11:52:00,4.39911,4.40212,4.39229,4.39494,9380000.0
2009-05-13 11:53:00,4.39263,4.4007,4.39263,4.39482,4510000.0
2009-05-13 11:54:00,4.39881,4.39929,4.3919,4.3919,6760000.0
2009-05-13 11:55:00,4.3986,4.39928,4.39488,4.39806,6750000.0
2009-05-13 11:56:00,4.39884,4.40003,4.39668,4.39816,5250000.0
2009-05-13 11:57:00,4.39372,4.39849,4.39285,4.39801,7880000.0
2009-05-13 11:58:00,4.38858,4.40037,4.38689,4.38689,6010000.0
2009-05-13 11:59:00,4.40006,4.40109,4.39252,4.39252,6750000.0
2009-05-13 12:00:00,4.39804,4.40372,4.39779,4.39835,6750000.0
2009-05-13 12:01:00,4.40189,4.40189,4.39577,4.39577,8630000.0
2009-05-13 12:02:00,4.38881,4.40192,4.38881,4.39727,7130000.0
2009-05-13 12:03:00,4.3932,4.40451,4.3932,4.40008,5640000.0
2009-05-13 12:04:00,4.40087,4.40559,4.39354,4.40324,9010000.0
2009-05-13 12:05:00,4.40094,4.40211,4.39557,4.40211,7130000.0
2009-05-13 12:06:00,4.40366,4.404,4.39388,4.39878,7130000.0
2009-05-13 12:07:00,4.40073,4.40202,4.39407,4.39447,6000000.0
2009-05-13 12:08:00,4.39138,4.39807,4.39096,4.39399,5630000.0
2009-05-13 12:09:00,4.40022,4.40097,4.38976,4.39656,8260000.0
2009-05-13 12:10:00,4.39923,4.40226,4.39025,4.40226,6760000.0
2009-05-13 12:11:00,4.39666,4.40049,4.39245,4.40012,6390000.0
2009-05-13 12:12:00,4.40098,4.40169,4.39599,4.40169,7130000.0
2009-05-13 12:13:00,4.40024,4.40024,4.39483,4.39726,5260000.0
2009-05-13 12:14:00,4.40202,4.40202,4.38761,4.40059,8250000.0
2009-05-13 12:15:00,4.39938,4.40185,4.39159,4.40185,10880000.0
2009-05-13 12:16:00,4.39731,4.39813,4.39399,4.39399,6010000.0
2009-05-13 12:17:00,4.39308,4.39917,4.39308,4.39917,5250000.0
2009-05-13 12:18:00,4.39849,4.40235,4.39423,4.40042,10140000.0
2009-05-13 12:19:00,4.39851,4.39939,4.38966,4.39939,4510000.0
2009-05-13 12:20:00,4.40238,4.40238,4.39661,4.39661,4880000.0
2009-05-13 12:21:00,4.39608,4.40109,4.39071,4.40047,8630000.0
2009-05-13 12:22:00,4.39679,4.40233,4.38856,4.3976,10880000.0
2009-05-13 12:23:00,4.40388,4.40388,4.39577,4.39787,6760000.0
2009-05-13 12:24:00,4.39761,4.40128,4.38986,4.39471,6010000.0
2009-05-13 12:25:00,4.38987,4.39882,4.38987,4.39882,5260000.0
2009-05-13 12:26:00,4.39757,4.39889,4.39198,4.39717,9000000.0
2009-05-13 12:27:00,4.38985,4.39832,4.38985,4.39583,8250000.0
2009-05-13 12:28:00,4.39596,4.39749,4.38988,4.38988,4880000.0
2009-05-13 12:29:00,4.39442,4.39793,4.38895,4.39447,7130000.0
2009-05-13 12:30:00,4.40019,4.40019,4.39021,4.39897,11630000.0
2009-05-13 12:31:00,4.39603,4.39915,4.38952,4.39216,5250000.0
2009-05-13 12:32:00,4.39428,4.39901,4.39303,4.39795,6000000.0
2009-05-13 12:33:00,4.39281,4.39781,4.39185,4.39594,4880000.0
2009-05-13 12:34:00,4.39572,4.39961,4.39066,4.39629,7510000.0
2009-05-13 12:35:00,4.40072,4.40092,4.38723,4.39569,5270000.0
2009-05-13 12:36:00,4.39201,4.39862,4.3908,4.3985,5260000.0
2009-05-13 12:37:00,4.39748,4.39762,4.39105,4.39634,5250000.0
2009-05-13 12:38:00,4.39709,4.39758,4.38643,4.39518,6000000.0
2009-05-13 12:39:00,4.39915,4.39915,4.38339,4.39282,12750000.0
2009-05-13 12:40:00,4.39561,4.39688,4.39058,4.39202,7500000.0
2009-05-13 12:41:00,4.3972,4.3972,4.39455,4.39668,6000000.0
2009-05-13 12:42:00,4.39382,4.39759,4.39292,4.39292,4880000.0
2009-05-13 12:43:00,4.39513,4.399,4.38565,4.39873,9010000.0
2009-05-13 12:44:00,4.39396,4.39703,4.3862,4.39535,7890000.0
2009-05-13 12:45:00,4.39583,4.39583,4.3882,4.38825,5250000.0
2009-05-13 12:46:00,4.3917,4.39195,4.38597,4.38984,7500000.0
2009-05-13 12:47:00,4.3891,4.39692,4.3891,4.3933,7510000.0
2009-05-13 12:48:00,4.39425,4.39617,4.38407,4.38407,6390000.0
2009-05-13 12:49:00,4.3926,4.39356,4.38258,4.38861,6390000.0
2009-05-13 12:50:00,4.38996,4.39701,4.38641,4.38641,8260000.0
2009-05-13 12:51:00,4.39208,4.39429,4.38875,4.39404,5250000.0
2009-05-13 12:52:00,4.39242,4.39634,4.38894,4.39485,7880000.0
2009-05-13 12:53:00,4.39219,4.39505,4.38701,4.38835,5250000.0
2009-05-13 12:54:00,4.39826,4.39826,4.38468,4.39244,4890000.0
2009-05-13 12:55:00,4.3897,4.39614,4.38576,4.39566,5630000.0
2009-05-13 12:56:00,4.39109,4.39661,4.39109,4.3914,5630000.0
2009-05-13 12:57:00,4.39467,4.39467,4.38392,4.39082,10130000.0
2009-05-13 12:58:00,4.39238,4.39322,4.38701,4.39026,5630000.0
2009-05-13 12:59:00,4.39216,4.39417,4.38215,4.39417,8260000.0
2009-05-13 13:00:00,4.39243,4.39553,4.39075,4.39474,4880000.0
2009-05-13 13:01:00,4.39722,4.3981,4.39198,4.39313,10520000.0
2009-05-13 13:02:00,4.39276,4.3972,4.3855,4.39142,9390000.0
2009-05-13 13:03:00,4.39593,4.39958,4.38352,4.39958,9380000.0
2009-05-13 13:04:00,4.39519,4.40215,4.39146,4.39978,7890000.0
2009-05-13 13:05:00,4.39595,4.40079,4.39164,4.39705,7500000.0
2009-05-13 13:06:00,4.3962,4.40194,4.3881,4.39979,10500000.0
2009-05-13 13:07:00,4.39991,4.39991,4.39077,4.39248,7140000.0
2009-05-13 13:08:00,4.39583,4.40054,4.3924,4.39355,6010000.0
2009-05-13 13:09:00,4.39198,4.39891,4.38933,4.39182,6000000.0
2009-05-13 13:10:00,4.39865,4.40203,4.39053,4.4019,4880000.0
2009-05-13 13:11:00,4.39787,4.40505,4.39787,4.40505,5630000.0
2009-05-13 13:12:00,4.40562,4.40739,4.39423,4.40257,7130000.0
2009-05-13 13:13:00,4.40265,4.40517,4.39338,4.40282,8250000.0
2009-05-13 13:14:00,4.40559,4.40559,4.39714,4.40106,7130000.0
2009-05-13 13:15:00,4.40368,4.40368,4.39383,4.40066,6760000.0
2009-05-13 13:16:00,4.39907,4.40336,4.39809,4.39809,5630000.0
2009-05-13 13:17:00,4.4046,4.4046,4.3915,4.39824,6750000.0
2009-05-13 13:18:00,4.39891,4.40476,4.39655,4.3994,5250000.0
2009-05-13 13:19:00,4.39662,4.40193,4.39424,4.39463,6380000.0
2009-05-13 13:20:00,4.3994,4.40212,4.39795,4.39849,6750000.0
2009-05-13 13:21:00,4.40497,4.40497,4.38922,4.40288,7500000.0
2009-05-13 13:22:00,4.39795,4.4007,4.39114,4.39789,7130000.0
2009-05-13 13:23:00,4.40331,4.40363,4.39445,4.39822,6000000.0
2009-05-13 13:24:00,4.40063,4.40356,4.39256,4.40128,7510000.0
2009-05-13 13:25:00,4.4047,4.40732,4.39709,4.39817,9010000.0
2009-05-13 13:26:00,4.40048,4.40145,4.39292,4.40135,7880000.0
2009-05-13 13:27:00,4.39962,4.40659,4.39644,4.39886,9380000.0
2009-05-13 13:28:00,4.40176,4.40632,4.39631,4.40124,7880000.0
2009-05-13 13:29:00,4.3969,4.40543,4.3969,4.40543,7130000.0
2009-05-13 13:30:00,4.4047,4.40767,4.39378,4.40336,9380000.0
2009-05-13 13:31:00,4.40494,4.40848,4.39609,4.39951,9760000.0
2009-05-13 13:32:00,4.40607,4.40996,4.39978,4.40996,7510000.0
2009-05-13 13:33:00,4.40513,4.41137,4.40036,4.40928,5260000.0
2009-05-13 13:34:00,4.40678,4.40978,4.39697,4.40435,7130000.0
2009-05-13 13:35:00,4.4096,4.41388,4.40895,4.41028,8250000.0
2009-05-13 13:36:00,4.41125,4.41234,4.40037,4.41,7140000.0
2009-05-13 13:37:00,4.40352,4.41471,4.40352,4.40696,7880000.0
2009-05-13 13:38:00,4.41042,4.41297,4.40144,4.40744,7500000.0
2009-05-13 13:39:00,4.41068,4.4138,4.40552,4.41314,5250000.0
2009-05-13 13:40:00,4.41213,4.4128,4.40294,4.40673,6380000.0
2009-05-13 13:41:00,4.41102,4.41462,4.40157,4.41034,5250000.0
2009-05-13 13:42:00,4.41316,4.41316,4.40547,4.41246,9750000.0
2009-05-13 13:43:00,4.40729,4.41222,4.40729,4.41117,6000000.0
2009-05-13 13:44:00,4.41219,4.41219,4.40306,4.40787,4880000.0
2009-05-13 13:45:00,4.41055,4.41425,4.4046,4.4046,6390000.0
2009-05-13 13:46:00,4.41325,4.41325,4.4034,4.40771,6000000.0
2009-05-13 13:47:00,4.40752,4.41096,4.39984,4.41096,5250000.0
2009-05-13 13:48:00,4.41089,4.41278,4.40524,4.41154,6380000.0
2009-05-13 13:49:00,4.40762,4.41339,4.40142,4.40612,10500000.0
2009-05-13 13:50:00,4.40434,4.41026,4.40225,4.41026,6000000.0
2009-05-13 13:51:00,4.41028,4.41028,4.39672,4.40482,5260000.0
2009-05-13 13:52:00,4.40654,4.41002,4.40339,4.40339,5250000.0
2009-05-13 13:53:00,4.40949,4.40949,4.39542,4.40077,8650000.0
2009-05-13 13:54:00,4.40416,4.40788,4.39459,4.40721,10130000.0
2009-05-13 13:55:00,4.40392,4.40942,4.39725,4.40456,6380000.0
2009-05-13 13:56:00,4.40328,4.40721,4.39689,4.39891,6750000.0
2009-05-13 13:57:00,4.40399,4.40766,4.39782,4.39782,5250000.0
2009-05-13 13:58:00,4.3975,4.4106,4.3975,4.4106,5630000.0
2009-05-13 13:59:00,4.40742,4.41017,4.40108,4.40821,7130000.0
2009-05-13 14:00:00,4.41095,4.41095,4.39877,4.40701,10510000.0
2009-05-13 14:01:00,4.40133,4.41,4.40095,4.40338,10130000.0
2009-05-13 14:02:00,4.40497,4.41234,4.40165,4.40815,9000000.0
2009-05-13 14:03:00,4.4032,4.40891,4.40001,4.40404,7880000.0
2009-05-13 14:04:00,4.40496,4.4106,4.39983,4.40697,9020000.0
2009-05-13 14:05:00,4.4074,4.4074,4.39944,4.40056,7500000.0
2009-05-13 14:06:00,4.40482,4.40718,4.39536,4.40718,7510000.0
2009-05-13 14:07:00,4.40106,4.40725,4.40053,4.4019,6380000.0
2009-05-13 14:08:00,4.4058,4.40698,4.39677,4.39677,6770000.0
2009-05-13 14:09:00,4.4059,4.41053,4.40249,4.40921,7510000.0
2009-05-13 14:10:00,4.39994,4.40923,4.39994,4.40913,9750000.0
2009-05-13 14:11:00,4.40098,4.41031,4.40098,4.40385,9380000.0
2009-05-13 14:12:00,4.40453,4.40747,4.39766,4.40649,7130000.0
2009-05-13 14:13:00,4.40805,4.40805,4.39869,4.40035,5630000.0
2009-05-13 14:14:00,4.40802,4.40802,4.39711,4.4047,7130000.0
2009-05-13 14:15:00,4.3997,4.40666,4.3997,4.40406,7880000.0
2009-05-13 14:16:00,4.40006,4.40425,4.40006,4.40393,6750000.0
2009-05-13 14:17:00,4.39994,4.40772,4.39945,4.40772,6000000.0
2009-05-13 14:18:00,4.40828,4.40828,4.40306,4.40614,5630000.0
2009-05-13 14:19:00,4.40254,4.40953,4.39947,4.40953,7880000.0
2009-05-13 14:20:00,4.41018,4.41114,4.40355,4.40769,9020000.0
2009-05-13 14:21:00,4.4032,4.40869,4.40059,4.40281,7500000.0
2009-05-13 14:22:00,4.40434,4.41289,4.39905,4.39905,10130000.0
2009-05-13 14:23:00,4.4098,4.4118,4.40451,4.40691,9380000.0
2009-05-13 14:24:00,4.40974,4.412,4.40179,4.41109,9000000.0
2009-05-13 14:25:00,4.40794,4.41354,4.40446,4.41143,9380000.0
2009-05-13 14:26:00,4.4131,4.41802,4.40945,4.41697,9760000.0
2009-05-13 14:27:00,4.41288,4.41697,4.40452,4.41167,8260000.0
2009-05-13 14:28:00,4.40849,4.415,4.40676,4.41272,5250000.0
2009-05-13 14:29:00,4.4174,4.4174,4.40807,4.41272,12010000.0
2009-05-13 14:30:00,4.41386,4.41537,4.40547,4.40932,8250000.0
2009-05-13 14:31:00,4.41321,4.41998,4.40932,4.41998,6000000.0
2009-05-13 14:32:00,4.41442,4.42153,4.4137,4.41829,4880000.0
2009-05-13 14:33:00,4.42234,4.42656,4.41824,4.42449,7880000.0
2009-05-13 14:34:00,4.42391,4.42865,4.41454,4.42772,6000000.0
2009-05-13 14:35:00,4.42119,4.42594,4.41584,4.41982,6380000.0
2009-05-13 14:36:00,4.42622,4.43005,4.42018,4.4277,6750000.0
2009-05-13 14:37:00,4.43063,4.43286,4.42374,4.42991,5630000.0
2009-05-13 14:38:00,4.41769,4.42803,4.41769,4.42331,6760000.0
2009-05-13 14:39:00,4.42831,4.43173,4.42327,4.43173,6000000.0
2009-05-13 14:40:00,4.42197,4.43467,4.42197,4.42919,6380000.0
2009-05-13 14:41:00,4.43381,4.43381,4.41726,4.42633,6010000.0
2009-05-13 14:42:00,4.43305,4.43325,4.42445,4.42445,5260000.0
2009-05-13 14:43:00,4.42703,4.43521,4.42151,4.42376,7500000.0
2009-05-13 14:44:00,4.43075,4.43236,4.42927,4.42989,4510000.0
2009-05-13 14:45:00,4.42788,4.43898,4.42535,4.43175,7500000.0
2009-05-13 14:46:00,4.42799,4.43416,4.42042,4.43416,5630000.0
2009-05-13 14:47:00,4.42995,4.43424,4.42311,4.42997,7130000.0
2009-05-13 14:48:00,4.43265,4.43265,4.4235,4.42957,11250000.0
2009-05-13 14:49:00,4.42284,4.42837,4.41779,4.42053,7880000.0
2009-05-13 14:50:00,4.43015,4.43015,4.41533,4.42545,7140000.0
2009-05-13 14:51:00,4.42389,4.43232,4.42389,4.43017,9380000.0
2009-05-13 14:52:00,4.4248,4.43205,4.42156,4.4281,5260000.0
2009-05-13 14:53:00,4.433,4.43843,4.42741,4.43158,7510000.0
2009-05-13 14:54:00,4.43958,4.43958,4.43261,4.43269,9390000.0
2009-05-13 14:55:00,4.43607,4.43761,4.42415,4.42861,7890000.0
2009-05-13 14:56:00,4.43469,4.43551,4.42486,4.43081,6750000.0
2009-05-13 14:57:00,4.42699,4.43113,4.42287,4.43047,6380000.0
2009-05-13 14:58:00,4.43367,4.43367,4.42852,4.42978,6380000.0
2009-05-13 14:59:00,4.42637,4.43335,4.41883,4.42333,11260000.0
2009-05-13 15:00:00,4.43199,4.43298,4.42459,4.427,7500000.0
2009-05-13 15:01:00,4.42887,4.42887,4.41928,4.41928,6750000.0
2009-05-13 15:02:00,4.42016,4.42956,4.42016,4.42491,6760000.0
2009-05-13 15:03:00,4.42549,4.43123,4.41724,4.42543,12760000.0
2009-05-13 15:04:00,4.42072,4.43068,4.42072,4.42677,6750000.0
2009-05-13 15:05:00,4.42677,4.42805,4.41785,4.42752,7140000.0
2009-05-13 15:06:00,4.42857,4.42857,4.42361,4.4279,6000000.0
2009-05-13 15:07:00,4.42693,4.42945,4.41883,4.42717,5250000.0
2009-05-13 15:08:00,4.42507,4.43085,4.4215,4.4215,9010000.0
2009-05-13 15:09:00,4.43013,4.43051,4.42347,4.42648,7880000.0
2009-05-13 15:10:00,4.42735,4.42984,4.42151,4.42975,8630000.0
2009-05-13 15:11:00,4.42762,4.43271,4.42304,4.426,10130000.0
2009-05-13 15:12:00,4.42542,4.43191,4.42037,4.42982,6010000.0
2009-05-13 15:13:00,4.42805,4.42931,4.42077,4.42126,6380000.0
2009-05-13 15:14:00,4.43098,4.43224,4.42197,4.42197,5260000.0
2009-05-13 15:15:00,4.43315,4.43315,4.42654,4.43208,6010000.0
2009-05-13 15:16:00,4.4297,4.43141,4.42543,4.42718,8260000.0
2009-05-13 15:17:00,4.42986,4.43124,4.42206,4.43044,5260000.0
2009-05-13 15:18:00,4.42321,4.43014,4.42321,4.4259,8250000.0
2009-05-13 15:19:00,4.43163,4.43163,4.41784,4.4275,9000000.0
2009-05-13 15:20:00,4.43104,4.43104,4.42453,4.42944,4880000.0
2009-05-13 15:21:00,4.42331,4.43079,4.42291,4.42908,7500000.0
2009-05-13 15:22:00,4.42147,4.43324,4.42147,4.42891,7510000.0
2009-05-13 15:23:00,4.43049,4.43199,4.42072,4.43199,6760000.0
2009-05-13 15:24:00,4.42839,4.43426,4.42019,4.43426,7500000.0
2009-05-13 15:25:00,4.42526,4.43336,4.42526,4.42648,6000000.0
2009-05-13 15:26:00,4.43224,4.43379,4.42715,4.43026,8260000.0
2009-05-13 15:27:00,4.43198,4.43468,4.42658,4.43398,13130000.0
2009-05-13 15:28:00,4.43307,4.43631,4.42783,4.43239,8260000.0
2009-05-13 15:29:00,4.43375,4.43493,4.42347,4.43221,10880000.0
2009-05-13 15:30:00,4.43141,4.43558,4.42783,4.43282,7130000.0
2009-05-13 15:31:00,4.43485,4.43485,4.41971,4.43038,8250000.0
2009-05-13 15:32:00,4.42843,4.43652,4.42566,4.42887,7130000.0
2009-05-13 15:33:00,4.42911,4.43398,4.4232,4.43117,10880000.0
2009-05-13 15:34:00,4.43004,4.43463,4.42197,4.43014,6760000.0
2009-05-13 15:35:00,4.43547,4.43786,4.42736,4.43497,7130000.0
2009-05-13 15:36:00,4.43391,4.43712,4.4245,4.4245,5630000.0
2009-05-13 15:37:00,4.43633,4.4369,4.42615,4.4369,5630000.0
2009-05-13 15:38:00,4.43573,4.43745,4.42763,4.43126,7510000.0
2009-05-13 15:39:00,4.43123,4.4394,4.4243,4.4326,6390000.0
2009-05-13 15:40:00,4.42678,4.43812,4.42431,4.42693,5630000.0
2009-05-13 15:41:00,4.43781,4.4422,4.43073,4.44158,7890000.0
2009-05-13 15:42:00,4.44075,4.44276,4.4338,4.44276,6380000.0
2009-05-13 15:43:00,4.43987,4.44295,4.43448,4.43512,7890000.0
2009-05-13 15:44:00,4.43925,4.44057,4.43665,4.43667,4880000.0
2009-05-13 15:45:00,4.43002,4.44342,4.43002,4.43953,4880000.0
2009-05-13 15:46:00,4.43963,4.44083,4.43108,4.43276,6000000.0
2009-05-13 15:47:00,4.43544,4.4381,4.43185,4.434,6380000.0
2009-05-13 15:48:00,4.43768,4.43832,4.42865,4.43734,10880000.0
2009-05-13 15:49:00,4.43356,4.44062,4.42881,4.42881,11260000.0
2009-05-13 15:50:00,4.43159,4.43484,4.42577,4.43195,7130000.0
2009-05-13 15:51:00,4.43459,4.43459,4.42611,4.43426,7510000.0
2009-05-13 15:52:00,4.43166,4.43436,4.42426,4.43436,5250000.0
2009-05-13 15:53:00,4.42473,4.43396,4.42473,4.43396,9000000.0
2009-05-13 15:54:00,4.43346,4.43649,4.42548,4.43649,4510000.0
2009-05-13 15:55:00,4.43427,4.43427,4.42424,4.43268,6380000.0
2009-05-13 15:56:00,4.43478,4.43661,4.4257,4.43016,6750000.0
2009-05-13 15:57:00,4.43157,4.43789,4.43157,4.43183,5250000.0
2009-05-13 15:58:00,4.42946,4.43482,4.4275,4.42753,4880000.0
2009-05-13 15:59:00,4.43494,4.43494,4.42787,4.43278,6390000.0
2009-05-13 16:00:00,4.43134,4.43579,4.42189,4.43579,5630000.0
2009-05-13 16:01:00,4.43188,4.43734,4.4267,4.43312,7510000.0
2009-05-13 16:02:00,4.43173,4.43693,4.42877,4.43418,9390000.0
2009-05-13 16:03:00,4.43587,4.43627,4.43052,4.43289,5250000.0
2009-05-13 16:04:00,4.43555,4.43872,4.42747,4.43872,9390000.0
2009-05-13 16:05:00,4.43485,4.44573,4.43411,4.44573,6000000.0
2009-05-13 16:06:00,4.44021,4.44789,4.43486,4.44288,9000000.0
2009-05-13 16:07:00,4.44525,4.44575,4.43645,4.44465,7510000.0
2009-05-13 16:08:00,4.43997,4.44502,4.43313,4.43989,8250000.0
2009-05-13 16:09:00,4.44439,4.44539,4.4371,4.44109,6380000.0
2009-05-13 16:10:00,4.44045,4.44322,4.42893,4.44322,6750000.0
2009-05-13 16:11:00,4.44464,4.44514,4.4385,4.44514,4880000.0
2009-05-13 16:12:00,4.44727,4.44727,4.43536,4.44512,6760000.0
2009-05-13 16:13:00,4.43815,4.44379,4.42802,4.43544,12760000.0
2009-05-13 16:14:00,4.44031,4.44188,4.43067,4.43856,9010000.0
2009-05-13 16:15:00,4.43892,4.44161,4.43234,4.44129,6380000.0
2009-05-13 16:16:00,4.43719,4.43885,4.42749,4.43772,7510000.0
2009-05-13 16:17:00,4.4293,4.43454,4.4253,4.43454,4880000.0
2009-05-13 16:18:00,4.43134,4.43439,4.42478,4.43039,8630000.0
2009-05-13 16:19:00,4.43347,4.43369,4.42986,4.43345,6000000.0
2009-05-13 16:20:00,4.42941,4.43714,4.42711,4.43714,7880000.0
2009-05-13 16:21:00,4.43257,4.4358,4.42372,4.43247,8260000.0
2009-05-13 16:22:00,4.43308,4.43696,4.42694,4.43696,7880000.0
2009-05-13 16:23:00,4.43597,4.43652,4.42682,4.43075,8650000.0
2009-05-13 16:24:00,4.43347,4.43664,4.42724,4.42858,10520000.0
2009-05-13 16:25:00,4.43154,4.43489,4.42629,4.433,5640000.0
2009-05-13 16:26:00,4.42703,4.43607,4.4248,4.43607,10130000.0
2009-05-13 16:27:00,4.43486,4.43486,4.42638,4.43395,4880000.0
2009-05-13 16:28:00,4.4335,4.4335,4.42681,4.43186,7880000.0
2009-05-13 16:29:00,4.42813,4.43421,4.42542,4.43036,6750000.0
2009-05-13 16:30:00,4.43094,4.43529,4.42695,4.43024,7130000.0
2009-05-13 16:31:00,4.42919,4.43542,4.42919,4.43169,6750000.0
2009-05-13 16:32:00,4.43149,4.43381,4.42894,4.43017,5250000.0
2009-05-13 16:33:00,4.43584,4.43584,4.42559,4.43134,5260000.0
2009-05-13 16:34:00,4.42826,4.43359,4.42217,4.43359,6380000.0
2009-05-13 16:35:00,4.43308,4.43497,4.42701,4.43342,11630000.0
2009-05-13 16:36:00,4.42147,4.43148,4.42147,4.42445,7500000.0
2009-05-13 16:37:00,4.42847,4.42866,4.42033,4.42582,8630000.0
2009-05-13 16:38:00,4.42163,4.42995,4.41666,4.42995,9000000.0
2009-05-13 16:39:00,4.42264,4.43504,4.42264,4.43259,7130000.0
2009-05-13 16:40:00,4.43091,4.43091,4.42448,4.42949,6000000.0
2009-05-13 16:41:00,4.42902,4.43445,4.42558,4.42648,7130000.0
2009-05-13 16:42:00,4.43193,4.4353,4.42526,4.42917,6750000.0
2009-05-13 16:43:00,4.4336,4.4351,4.42762,4.43503,7500000.0
2009-05-13 16:44:00,4.42724,4.43136,4.42263,4.42263,6380000.0
2009-05-13 16:45:00,4.42536,4.42866,4.41732,4.42451,6380000.0
2009-05-13 16:46:00,4.42791,4.43229,4.4238,4.42715,7130000.0
2009-05-13 16:47:00,4.42573,4.43291,4.42573,4.43236,5630000.0
2009-05-13 16:48:00,4.4312,4.43591,4.42618,4.43475,6010000.0
2009-05-13 16:49:00,4.42667,4.43619,4.42667,4.43619,5630000.0
2009-05-13 16:50:00,4.43184,4.43732,4.42888,4.42888,4510000.0
2009-05-13 16:51:00,4.4367,4.43869,4.42805,4.43869,8640000.0
2009-05-13 16:52:00,4.43552,4.43886,4.42379,4.42952,6000000.0
2009-05-13 16:53:00,4.43556,4.43556,4.42568,4.42787,9010000.0
2009-05-13 16:54:00,4.43156,4.43481,4.42486,4.42486,6000000.0
2009-05-13 16:55:00,4.43802,4.43802,4.42875,4.42875,10880000.0
2009-05-13 16:56:00,4.42378,4.43808,4.42378,4.43262,9380000.0
2009-05-13 16:57:00,4.43823,4.43823,4.42966,4.43597,4510000.0
2009-05-13 16:58:00,4.43993,4.44042,4.42607,4.43491,6380000.0
2009-05-13 16:59:00,4.44161,4.44202,4.4328,4.44202,7130000.0
2009-05-13 17:00:00,4.43905,4.44466,4.43531,4.44466,6000000.0
2009-05-13 17:01:00,4.43847,4.4432,4.43477,4.43477,6380000.0
2009-05-13 17:02:00,4.43975,4.44345,4.43426,4.43426,4880000.0
2009-05-13 17:03:00,4.44174,4.44343,4.4332,4.44219,8630000.0
2009-05-13 17:04:00,4.4384,4.44211,4.43557,4.44177,7880000.0
2009-05-13 17:05:00,4.43951,4.44135,4.43258,4.4385,6750000.0
2009-05-13 17:06:00,4.43671,4.43995,4.43111,4.43128,6000000.0
2009-05-13 17:07:00,4.43522,4.44056,4.43522,4.43912,7140000.0
2009-05-13 17:08:00,4.43387,4.43965,4.43263,4.43379,5260000.0
2009-05-13 17:09:00,4.43567,4.4398,4.43124,4.43134,6010000.0
2009-05-13 17:10:00,4.43399,4.44463,4.43076,4.44122,6760000.0
2009-05-13 17:11:00,4.44407,4.44637,4.43759,4.44637,8250000.0
2009-05-13 17:12:00,4.44139,4.44792,4.43338,4.44726,8630000.0
2009-05-13 17:13:00,4.44152,4.44902,4.43457,4.44249,7500000.0
2009-05-13 17:14:00,4.43946,4.44872,4.43843,4.44247,6000000.0
2009-05-13 17:15:00,4.44487,4.44903,4.43465,4.43875,8640000.0
2009-05-13 17:16:00,4.44091,4.44466,4.44027,4.44405,4880000.0
2009-05-13 17:17:00,4.44198,4.44466,4.43742,4.44266,6750000.0
2009-05-13 17:18:00,4.44032,4.4429,4.43303,4.44051,8630000.0
2009-05-13 17:19:00,4.44279,4.44279,4.43612,4.44076,5260000.0
2009-05-13 17:20:00,4.44454,4.44454,4.4345,4.4345,7130000.0
2009-05-13 17:21:00,4.4424,4.44265,4.43466,4.43868,8250000.0
2009-05-13 17:22:00,4.4447,4.44496,4.43689,4.44496,9000000.0
2009-05-13 17:23:00,4.43875,4.4435,4.43594,4.44127,6380000.0
2009-05-13 17:24:00,4.44517,4.44517,4.43568,4.44162,9000000.0
2009-05-13 17:25:00,4.44232,4.4428,4.43826,4.43998,6010000.0
2009-05-13 17:26:00,4.44209,4.44312,4.4341,4.4392,7150000.0
2009-05-13 17:27:00,4.43782,4.44192,4.42835,4.43491,10880000.0
2009-05-13 17:28:00,4.44049,4.44344,4.43438,4.44117,9380000.0
2009-05-13 17:29:00,4.43194,4.44099,4.42878,4.43738,10130000.0
2009-05-13 17:30:00,4.43749,4.44248,4.42956,4.44248,7510000.0
2009-05-13 17:31:00,4.4404,4.44282,4.43455,4.44282,9390000.0
2009-05-13 17:32:00,4.432,4.43781,4.42522,4.42522,4510000.0
2009-05-13 17:33:00,4.44006,4.4402,4.43212,4.43589,4890000.0
2009-05-13 17:34:00,4.43451,4.44173,4.42551,4.43541,6380000.0
2009-05-13 17:35:00,4.43948,4.44087,4.43394,4.44087,6760000.0
2009-05-13 17:36:00,4.44234,4.44234,4.43141,4.44051,5270000.0
2009-05-13 17:37:00,4.43493,4.44241,4.43493,4.44045,6750000.0
2009-05-13 17:38:00,4.43266,4.4417,4.43266,4.43279,8260000.0
2009-05-13 17:39:00,4.43564,4.44214,4.43517,4.44136,6750000.0
2009-05-13 17:40:00,4.43322,4.44243,4.42834,4.44204,7880000.0
2009-05-13 17:41:00,4.43807,4.44242,4.43807,4.43938,7130000.0
2009-05-13 17:42:00,4.43728,4.44617,4.43728,4.44548,5250000.0
2009-05-13 17:43:00,4.44144,4.45101,4.43847,4.43847,10500000.0
2009-05-13 17:44:00,4.45103,4.45103,4.44164,4.4436,6760000.0
2009-05-13 17:45:00,4.44641,4.45148,4.4397,4.44723,10880000.0
2009-05-13 17:46:00,4.44542,4.45127,4.43638,4.44243,9010000.0
2009-05-13 17:47:00,4.44479,4.44911,4.44036,4.44047,6750000.0
2009-05-13 17:48:00,4.44986,4.45018,4.4354,4.4477,5250000.0
2009-05-13 17:49:00,4.44468,4.44961,4.43694,4.4428,9380000.0
2009-05-13 17:50:00,4.45248,4.45248,4.4449,4.44559,6380000.0
2009-05-13 17:51:00,4.4444,4.44976,4.44204,4.44713,5630000.0
2009-05-13 17:52:00,4.45175,4.45175,4.44233,4.44817,6380000.0
2009-05-13 17:53:00,4.445,4.44939,4.43764,4.44939,9760000.0
2009-05-13 17:54:00,4.44591,4.45206,4.44305,4.45206,7130000.0
2009-05-13 17:55:00,4.4491,4.4517,4.43871,4.45148,7880000.0
2009-05-13 17:56:00,4.44841,4.45071,4.4386,4.44741,4510000.0
2009-05-13 17:57:00,4.44853,4.45141,4.439,4.4397,10880000.0
2009-05-13 17:58:00,4.44485,4.45545,4.44338,4.44801,12760000.0
2009-05-13 17:59:00,4.44435,4.44818,4.43642,4.44078,8640000.0
2009-05-13 18:00:00,4.44499,4.45073,4.43739,4.45073,9750000.0
2009-05-13 18:01:00,4.44418,4.44978,4.44359,4.44359,4880000.0
2009-05-13 18:02:00,4.44601,4.45191,4.43916,4.44237,7880000.0
2009-05-13 18:03:00,4.45003,4.45049,4.43883,4.45049,7500000.0
2009-05-13 18:04:00,4.44596,4.44977,4.43606,4.43606,5250000.0
2009-05-13 18:05:00,4.45046,4.45046,4.44485,4.44541,5260000.0
2009-05-13 18:06:00,4.44847,4.45066,4.44014,4.44794,10880000.0
2009-05-13 18:07:00,4.44753,4.45075,4.44193,4.44193,10130000.0
2009-05-13 18:08:00,4.44541,4.44939,4.44148,4.44573,5250000.0
2009-05-13 18:09:00,4.45046,4.45046,4.44048,4.44496,10510000.0
2009-05-13 18:10:00,4.44757,4.45063,4.43699,4.45063,6380000.0
2009-05-13 18:11:00,4.4482,4.45164,4.44119,4.4477,6760000.0
2009-05-13 18:12:00,4.4415,4.45137,4.4415,4.44245,5260000.0
2009-05-13 18:13:00,4.45035,4.45415,4.44067,4.44067,5260000.0
2009-05-13 18:14:00,4.44423,4.44874,4.44125,4.44684,4520000.0
2009-05-13 18:15:00,4.44886,4.44998,4.44308,4.44389,6010000.0
2009-05-13 18:16:00,4.44223,4.44548,4.4412,4.4412,6010000.0
2009-05-13 18:17:00,4.44133,4.44656,4.43691,4.44656,9380000.0
2009-05-13 18:18:00,4.44825,4.44922,4.44077,4.44631,6000000.0
2009-05-13 18:19:00,4.44814,4.45065,4.43721,4.44675,8630000.0
2009-05-13 18:20:00,4.44751,4.45026,4.44205,4.44477,6380000.0
2009-05-13 18:21:00,4.44701,4.45079,4.44232,4.44435,5250000.0
2009-05-13 18:22:00,4.43996,4.44853,4.43996,4.44841,6750000.0
2009-05-13 18:23:00,4.45015,4.45225,4.4462,4.44875,5250000.0
2009-05-13 18:24:00,4.44343,4.45181,4.4394,4.44217,7500000.0
2009-05-13 18:25:00,4.44978,4.45064,4.44254,4.44834,8250000.0
2009-05-13 18:26:00,4.4424,4.44747,4.4424,4.44366,4140000.0
2009-05-13 18:27:00,4.44986,4.45126,4.4459,4.44725,5260000.0
2009-05-13 18:28:00,4.44032,4.45255,4.44032,4.44798,7500000.0
2009-05-13 18:29:00,4.44018,4.45215,4.44018,4.44521,7890000.0
2009-05-13 18:30:00,4.45099,4.45099,4.4481,4.4481,4500000.0
2009-05-13 18:31:00,4.44344,4.449,4.4385,4.44292,8260000.0
2009-05-13 18:32:00,4.44948,4.4496,4.44024,4.44024,6760000.0
2009-05-13 18:33:00,4.44174,4.44657,4.44024,4.4416,4510000.0
2009-05-13 18:34:00,4.44369,4.44907,4.44198,4.44402,9750000.0
2009-05-13 18:35:00,4.45263,4.45263,4.44408,4.44408,5630000.0
2009-05-13 18:36:00,4.4476,4.45003,4.44094,4.44854,9000000.0
2009-05-13 18:37:00,4.44855,4.45229,4.44304,4.45128,8630000.0
2009-05-13 18:38:00,4.45194,4.45299,4.44296,4.44409,5250000.0
2009-05-13 18:39:00,4.45078,4.4561,4.44301,4.4561,8630000.0
2009-05-13 18:40:00,4.45286,4.45454,4.44676,4.44944,6010000.0
2009-05-13 18:41:00,4.45387,4.45387,4.44509,4.45052,8260000.0
2009-05-13 18:42:00,4.45283,4.45283,4.44004,4.45103,9390000.0
2009-05-13 18:43:00,4.44909,4.45242,4.44185,4.45113,14630000.0
2009-05-13 18:44:00,4.44526,4.45178,4.44198,4.45057,8640000.0
2009-05-13 18:45:00,4.4532,4.4532,4.44214,4.45207,6380000.0
2009-05-13 18:46:00,4.44837,4.45106,4.43793,4.44747,4880000.0
2009-05-13 18:47:00,4.44626,4.45212,4.44245,4.45109,6380000.0
2009-05-13 18:48:00,4.45348,4.45348,4.43956,4.43956,4880000.0
2009-05-13 18:49:00,4.44683,4.45453,4.44683,4.45453,5630000.0
2009-05-13 18:50:00,4.45375,4.45494,4.44619,4.44887,7510000.0
2009-05-13 18:51:00,4.45252,4.45252,4.44174,4.4459,8630000.0
2009-05-13 18:52:00,4.44451,4.45427,4.44451,4.45354,7500000.0
2009-05-13 18:53:00,4.44492,4.45177,4.44046,4.45071,7880000.0
2009-05-13 18:54:00,4.44733,4.452,4.44239,4.452,8630000.0
2009-05-13 18:55:00,4.45367,4.45367,4.4427,4.45223,7510000.0
2009-05-13 18:56:00,4.44984,4.45307,4.44295,4.45121,9380000.0
2009-05-13 18:57:00,4.4424,4.45069,4.44133,4.44927,5630000.0
2009-05-13 18:58:00,4.44336,4.45254,4.44206,4.44793,8250000.0
2009-05-13 18:59:00,4.45316,4.45319,4.44026,4.45319,6380000.0
2009-05-13 19:00:00,4.45562,4.45562,4.44488,4.44784,6380000.0
2009-05-13 19:01:00,4.45336,4.45663,4.44657,4.45621,4880000.0
2009-05-13 19:02:00,4.45554,4.45554,4.44777,4.4519,6010000.0
2009-05-13 19:03:00,4.45587,4.45605,4.44741,4.45211,5250000.0
2009-05-13 19:04:00,4.45273,4.4565,4.44684,4.4565,6010000.0
2009-05-13 19:05:00,4.45378,4.45417,4.44364,4.45353,8630000.0
2009-05-13 19:06:00,4.45254,4.45943,4.44769,4.45365,10510000.0
2009-05-13 19:07:00,4.45684,4.45972,4.44765,4.45374,9750000.0
2009-05-13 19:08:00,4.45696,4.45945,4.4478,4.45771,5250000.0
2009-05-13 19:09:00,4.45805,4.45805,4.44587,4.45132,6750000.0
2009-05-13 19:10:00,4.45481,4.4555,4.44314,4.45096,6750000.0
2009-05-13 19:11:00,4.4578,4.4578,4.44617,4.45336,7880000.0
2009-05-13 19:12:00,4.45562,4.45649,4.45017,4.45017,4880000.0
2009-05-13 19:13:00,4.45508,4.45775,4.44398,4.44398,9760000.0
2009-05-13 19:14:00,4.45308,4.45771,4.45263,4.45771,5250000.0
2009-05-13 19:15:00,4.45477,4.45749,4.44452,4.45184,7130000.0
2009-05-13 19:16:00,4.45579,4.45766,4.44863,4.45766,6760000.0
2009-05-13 19:17:00,4.45379,4.45625,4.44593,4.44593,8250000.0
2009-05-13 19:18:00,4.45135,4.45637,4.44308,4.45206,7130000.0
2009-05-13 19:19:00,4.45046,4.45203,4.44122,4.45203,5630000.0
2009-05-13 19:20:00,4.44982,4.45685,4.44585,4.45214,7880000.0
2009-05-13 19:21:00,4.44958,4.45624,4.44651,4.45624,4510000.0
2009-05-13 19:22:00,4.45002,4.45446,4.44898,4.45309,7880000.0
2009-05-13 19:23:00,4.45578,4.45578,4.44899,4.45309,7130000.0
2009-05-13 19:24:00,4.44733,4.45436,4.44256,4.45436,7500000.0
2009-05-13 19:25:00,4.44521,4.45751,4.44477,4.45409,9020000.0
2009-05-13 19:26:00,4.45282,4.4549,4.44618,4.44699,7880000.0
2009-05-13 19:27:00,4.44769,4.45775,4.44769,4.45575,5630000.0
2009-05-13 19:28:00,4.45179,4.46131,4.44775,4.46131,9760000.0
2009-05-13 19:29:00,4.45095,4.45734,4.44416,4.45076,5630000.0
2009-05-13 19:30:00,4.45272,4.45787,4.44621,4.44621,10130000.0
2009-05-13 19:31:00,4.4587,4.4587,4.44349,4.45252,9380000.0
2009-05-13 19:32:00,4.45314,4.45762,4.44908,4.45604,10130000.0
2009-05-13 19:33:00,4.44513,4.4591,4.44513,4.45673,6750000.0
2009-05-13 19:34:00,4.45703,4.46334,4.45124,4.45896,9380000.0
2009-05-13 19:35:00,4.45998,4.46465,4.4555,4.46329,7130000.0
2009-05-13 19:36:00,4.45027,4.45947,4.444,4.45695,4880000.0
2009-05-13 19:37:00,4.4589,4.46025,4.45004,4.45043,4510000.0
2009-05-13 19:38:00,4.45083,4.45799,4.44778,4.45638,6380000.0
2009-05-13 19:39:00,4.45494,4.45494,4.44428,4.44793,7500000.0
2009-05-13 19:40:00,4.45601,4.45783,4.44905,4.45405,8630000.0
2009-05-13 19:41:00,4.45871,4.45871,4.44569,4.45568,8250000.0
2009-05-13 19:42:00,4.44937,4.45339,4.44866,4.45339,5250000.0
2009-05-13 19:43:00,4.44793,4.45423,4.4447,4.4447,6750000.0
2009-05-13 19:44:00,4.45681,4.45681,4.4482,4.45179,5630000.0
2009-05-13 19:45:00,4.45186,4.45472,4.44308,4.4538,10880000.0
2009-05-13 19:46:00,4.45393,4.45393,4.4458,4.44903,7500000.0
2009-05-13 19:47:00,4.44925,4.45495,4.44707,4.44707,3000000.0
2009-05-13 19:48:00,4.45663,4.45805,4.44589,4.45249,8250000.0
2009-05-13 19:49:00,4.45615,4.45615,4.44147,4.44508,5250000.0
2009-05-13 19:50:00,4.45276,4.45473,4.44631,4.44631,5630000.0
2009-05-13 19:51:00,4.45104,4.45867,4.44917,4.45701,7880000.0
2009-05-13 19:52:00,4.45508,4.4562,4.44927,4.4562,4880000.0
2009-05-13 19:53:00,4.45326,4.45582,4.44606,4.45582,7500000.0
2009-05-13 19:54:00,4.45111,4.45569,4.44501,4.44888,6390000.0
2009-05-13 19:55:00,4.45161,4.45516,4.44782,4.44847,5250000.0
2009-05-13 19:56:00,4.44951,4.45361,4.44329,4.44783,9380000.0
2009-05-13 19:57:00,4.45163,4.4551,4.44513,4.45257,6000000.0
2009-05-13 19:58:00,4.44939,4.45837,4.44573,4.45297,5260000.0
2009-05-13 19:59:00,4.45651,4.45765,4.44736,4.45369,8640000.0
2009-05-13 20:00:00,4.44901,4.45432,4.44594,4.44703,6760000.0
2009-05-13 20:01:00,4.45369,4.45369,4.43577,4.43577,6000000.0
2009-05-13 20:02:00,4.45582,4.45582,4.44776,4.45417,4890000.0
2009-05-13 20:03:00,4.45507,4.45507,4.4455,4.4455,7880000.0
2009-05-13 20:04:00,4.44266,4.45345,4.44266,4.44928,7510000.0
2009-05-13 20:05:00,4.45504,4.45504,4.44922,4.45426,4510000.0
2009-05-13 20:06:00,4.45473,4.45643,4.44161,4.45516,7880000.0
2009-05-13 20:07:00,4.45549,4.45549,4.44466,4.45349,6000000.0
2009-05-13 20:08:00,4.45025,4.45543,4.44615,4.44615,4130000.0
2009-05-13 20:09:00,4.45393,4.45635,4.44418,4.45591,5630000.0
2009-05-13 20:10:00,4.45647,4.45647,4.44409,4.45335,6380000.0
2009-05-13 20:11:00,4.44758,4.45547,4.44438,4.45547,5270000.0
2009-05-13 20:12:00,4.45599,4.45599,4.44409,4.44781,5640000.0
2009-05-13 20:13:00,4.45526,4.45657,4.44021,4.44021,8250000.0
2009-05-13 20:14:00,4.45178,4.4535,4.43952,4.45329,4890000.0
2009-05-13 20:15:00,4.44302,4.44871,4.43898,4.43898,6380000.0
2009-05-13 20:16:00,4.45279,4.45279,4.44444,4.44571,7130000.0
2009-05-13 20:17:00,4.45195,4.4541,4.44674,4.44674,7130000.0
2009-05-13 20:18:00,4.44665,4.45457,4.44454,4.44454,6000000.0
2009-05-13 20:19:00,4.45356,4.45687,4.44789,4.45597,6760000.0
2009-05-13 20:20:00,4.45423,4.45611,4.44768,4.45358,10880000.0
2009-05-13 20:21:00,4.45404,4.45863,4.44989,4.45687,9000000.0
2009-05-13 20:22:00,4.45394,4.45449,4.44581,4.44581,6000000.0
2009-05-13 20:23:00,4.44897,4.45575,4.44393,4.45336,7880000.0
2009-05-13 20:24:00,4.45696,4.45786,4.44796,4.45786,7500000.0
2009-05-13 20:25:00,4.45688,4.46092,4.44689,4.45564,7880000.0
2009-05-13 20:26:00,4.45741,4.45963,4.44467,4.45566,6020000.0
2009-05-13 20:27:00,4.45778,4.46162,4.45126,4.46162,7510000.0
2009-05-13 20:28:00,4.46136,4.46136,4.44736,4.45605,10500000.0
2009-05-13 20:29:00,4.45655,4.46142,4.45056,4.46053,6000000.0
2009-05-13 20:30:00,4.45886,4.46235,4.45045,4.45761,6380000.0
2009-05-13 20:31:00,4.46229,4.46348,4.44626,4.45611,6380000.0
2009-05-13 20:32:00,4.45607,4.46329,4.44894,4.45064,7130000.0
2009-05-13 20:33:00,4.4598,4.46085,4.44774,4.45852,5630000.0
2009-05-13 20:34:00,4.45335,4.45879,4.44695,4.45725,8250000.0
2009-05-13 20:35:00,4.45866,4.45967,4.4489,4.4489,6000000.0
2009-05-13 20:36:00,4.45614,4.45614,4.44899,4.44899,4500000.0
2009-05-13 20:37:00,4.45965,4.45965,4.45173,4.45498,5260000.0
2009-05-13 20:38:00,4.45547,4.45615,4.4512,4.4512,4880000.0
2009-05-13 20:39:00,4.45574,4.45609,4.44959,4.45323,6750000.0
2009-05-13 20:40:00,4.45625,4.4568,4.45352,4.45674,4880000.0
2009-05-13 20:41:00,4.45594,4.45601,4.4508,4.45601,5250000.0
2009-05-13 20:42:00,4.45467,4.45663,4.44729,4.45159,8630000.0
2009-05-13 20:43:00,4.45383,4.45685,4.44641,4.453,6380000.0
2009-05-13 20:44:00,4.45433,4.45798,4.44947,4.45403,8260000.0
2009-05-13 20:45:00,4.44969,4.45755,4.44969,4.45755,5630000.0
2009-05-13 20:46:00,4.45755,4.45915,4.45294,4.45515,8260000.0
2009-05-13 20:47:00,4.4538,4.4597,4.44996,4.45343,5250000.0
2009-05-13 20:48:00,4.45287,4.4541,4.44875,4.45254,3760000.0
2009-05-13 20:49:00,4.45429,4.46056,4.44892,4.45842,9380000.0
2009-05-13 20:50:00,4.45825,4.45825,4.44987,4.4532,5630000.0
2009-05-13 20:51:00,4.45741,4.45967,4.4489,4.4489,4880000.0
2009-05-13 20:52:00,4.459,4.459,4.44909,4.45771,4890000.0
2009-05-13 20:53:00,4.45966,4.45966,4.4464,4.4464,7130000.0
2009-05-13 20:54:00,4.45472,4.45705,4.45024,4.45024,3750000.0
2009-05-13 20:55:00,4.4538,4.45726,4.44957,4.45595,6380000.0
2009-05-13 20:56:00,4.45711,4.45711,4.45351,4.45351,4500000.0
2009-05-13 20:57:00,4.45771,4.45882,4.44699,4.45332,8250000.0
2009-05-13 20:58:00,4.45496,4.45766,4.45116,4.45766,7500000.0
2009-05-13 20:59:00,4.45037,4.45582,4.44773,4.45292,6010000.0
2009-05-13 21:00:00,4.45391,4.45639,4.44709,4.44709,5630000.0
2009-05-13 21:01:00,4.45213,4.45517,4.44947,4.45505,5630000.0
2009-05-13 21:02:00,4.45112,4.45577,4.44651,4.45302,8250000.0
2009-05-13 21:03:00,4.45679,4.45679,4.44599,4.45238,6000000.0
2009-05-13 21:04:00,4.4513,4.4538,4.44569,4.45339,6000000.0
2009-05-13 21:05:00,4.45253,4.45396,4.44483,4.45101,7880000.0
2009-05-13 21:06:00,4.44662,4.45631,4.44589,4.45631,7500000.0
2009-05-13 21:07:00,4.44945,4.45382,4.44393,4.44969,6000000.0
2009-05-13 21:08:00,4.45159,4.45534,4.44806,4.45282,5250000.0
2009-05-13 21:09:00,4.44601,4.45294,4.4456,4.44867,6760000.0
2009-05-13 21:10:00,4.45448,4.45448,4.44146,4.45036,5260000.0
2009-05-13 21:11:00,4.44673,4.45637,4.44272,4.44295,7510000.0
2009-05-13 21:12:00,4.44266,4.44932,4.43894,4.44783,8250000.0
2009-05-13 21:13:00,4.44351,4.44832,4.44017,4.44595,5250000.0
2009-05-13 21:14:00,4.44607,4.44798,4.43927,4.44285,10130000.0
2009-05-13 21:15:00,4.43797,4.4479,4.43797,4.4479,5630000.0
2009-05-13 21:16:00,4.44819,4.44819,4.43567,4.43777,5250000.0
2009-05-13 21:17:00,4.43841,4.44648,4.43841,4.44627,5630000.0
2009-05-13 21:18:00,4.44401,4.44421,4.43283,4.44192,5260000.0
2009-05-13 21:19:00,4.44581,4.44581,4.43667,4.44579,7130000.0
2009-05-13 21:20:00,4.44806,4.4489,4.44383,4.44772,6750000.0
2009-05-13 21:21:00,4.44515,4.44704,4.43716,4.44219,6000000.0
2009-05-13 21:22:00,4.43896,4.44708,4.43896,4.44481,6010000.0
2009-05-13 21:23:00,4.44206,4.44649,4.43962,4.43962,5250000.0
2009-05-13 21:24:00,4.44018,4.44708,4.4387,4.44708,5250000.0
2009-05-13 21:25:00,4.44451,4.44806,4.44107,4.44459,6010000.0
2009-05-13 21:26:00,4.44503,4.44561,4.43865,4.44561,4880000.0
2009-05-13 21:27:00,4.44186,4.44576,4.4392,4.4392,5250000.0
2009-05-13 21:28:00,4.44215,4.44757,4.44144,4.44655,5630000.0
2009-05-13 21:29:00,4.44084,4.45122,4.44084,4.44995,9390000.0
2009-05-13 21:30:00,4.44434,4.45006,4.44139,4.4437,6000000.0
2009-05-13 21:31:00,4.43326,4.44677,4.43326,4.44255,5630000.0
2009-05-13 21:32:00,4.4461,4.44696,4.43481,4.4418,7880000.0
2009-05-13 21:33:00,4.44202,4.44791,4.43995,4.44791,7880000.0
2009-05-13 21:34:00,4.43411,4.44819,4.43411,4.44319,6000000.0
2009-05-13 21:35:00,4.44885,4.44885,4.43484,4.44234,5250000.0
2009-05-13 21:36:00,4.44355,4.44497,4.44111,4.4446,5630000.0
2009-05-13 21:37:00,4.44233,4.44707,4.44139,4.44707,4500000.0
2009-05-13 21:38:00,4.44215,4.44648,4.43545,4.44648,5630000.0
2009-05-13 21:39:00,4.44151,4.4446,4.43239,4.44132,7880000.0
2009-05-13 21:40:00,4.44442,4.44858,4.43559,4.44858,6010000.0
2009-05-13 21:41:00,4.44663,4.45165,4.44639,4.44835,5250000.0
2009-05-13 21:42:00,4.44821,4.4527,4.44171,4.44984,6380000.0
2009-05-13 21:43:00,4.45247,4.45247,4.44052,4.44087,7500000.0
2009-05-13 21:44:00,4.44418,4.45168,4.44254,4.45119,9760000.0
2009-05-13 21:45:00,4.44673,4.45378,4.44345,4.45117,5250000.0
2009-05-13 21:46:00,4.44817,4.45479,4.44335,4.44717,6000000.0
2009-05-13 21:47:00,4.43508,4.45653,4.43508,4.45578,7500000.0
2009-05-13 21:48:00,4.45738,4.45781,4.43995,4.44634,7510000.0
2009-05-13 21:49:00,4.43765,4.45549,4.43765,4.4529,4510000.0
2009-05-13 21:50:00,4.43923,4.44881,4.43641,4.44108,5250000.0
2009-05-13 21:51:00,4.44728,4.45227,4.43643,4.44217,6760000.0
2009-05-13 21:52:00,4.4472,4.4472,4.43348,4.44533,4510000.0
2009-05-13 21:53:00,4.437,4.44447,4.437,4.44142,4880000.0
2009-05-13 21:54:00,4.43822,4.4481,4.43642,4.44127,7130000.0
2009-05-13 21:55:00,4.44631,4.44929,4.43566,4.44666,6380000.0
2009-05-13 21:56:00,4.44519,4.4506,4.44116,4.44983,6380000.0
2009-05-13 21:57:00,4.44901,4.44901,4.43579,4.43967,4880000.0
2009-05-13 21:58:00,4.44872,4.45013,4.44181,4.44733,6750000.0
2009-05-13 21:59:00,4.43931,4.45146,4.43747,4.4468,12380000.0
2009-05-13 22:00:00,4.45156,4.45156,4.44181,4.45102,11630000.0
2009-05-13 22:01:00,4.44909,4.45149,4.44237,4.44974,5250000.0
2009-05-13 22:02:00,4.45113,4.45234,4.44216,4.44971,8250000.0
2009-05-13 22:03:00,4.44244,4.44811,4.44244,4.44745,7130000.0
2009-05-13 22:04:00,4.44696,4.45172,4.43658,4.45036,11260000.0
2009-05-13 22:05:00,4.44929,4.45289,4.44127,4.45124,7500000.0
2009-05-13 22:06:00,4.44329,4.45049,4.44221,4.44938,5260000.0
2009-05-13 22:07:00,4.44533,4.45123,4.44063,4.45106,9770000.0
2009-05-13 22:08:00,4.44968,4.45137,4.44384,4.44543,6010000.0
2009-05-13 22:09:00,4.44624,4.44684,4.43765,4.44513,10880000.0
2009-05-13 22:10:00,4.44646,4.4503,4.44088,4.4503,8250000.0
2009-05-13 22:11:00,4.4436,4.44894,4.44003,4.44894,6380000.0
2009-05-13 22:12:00,4.45029,4.45029,4.44161,4.44827,6000000.0
2009-05-13 22:13:00,4.44355,4.44732,4.43847,4.44302,7880000.0
2009-05-13 22:14:00,4.44412,4.44952,4.43647,4.44952,7130000.0
2009-05-13 22:15:00,4.44866,4.44866,4.44152,4.4447,4130000.0
2009-05-13 22:16:00,4.44457,4.45152,4.44251,4.45152,4510000.0
2009-05-13 22:17:00,4.44742,4.44897,4.4388,4.44471,6770000.0
2009-05-13 22:18:00,4.44433,4.45025,4.43725,4.44926,7880000.0
2009-05-13 22:19:00,4.44603,4.45082,4.44262,4.44582,7510000.0
2009-05-13 22:20:00,4.44139,4.44971,4.44139,4.44971,5250000.0
2009-05-13 22:21:00,4.44712,4.44805,4.43469,4.44511,8630000.0
2009-05-13 22:22:00,4.4495,4.4495,4.44217,4.44217,5250000.0
2009-05-13 22:23:00,4.44664,4.44847,4.43575,4.44847,6000000.0
2009-05-13 22:24:00,4.44179,4.45041,4.4409,4.45041,6000000.0
2009-05-13 22:25:00,4.4471,4.45029,4.44062,4.45029,7880000.0
2009-05-13 22:26:00,4.44309,4.45203,4.44126,4.44975,6380000.0
2009-05-13 22:27:00,4.44541,4.44766,4.44133,4.44237,7140000.0
2009-05-13 22:28:00,4.44652,4.44976,4.43878,4.43934,6760000.0
2009-05-13 22:29:00,4.43907,4.44801,4.43438,4.43438,7880000.0
2009-05-13 22:30:00,4.45105,4.45182,4.43893,4.45182,7500000.0
2009-05-13 22:31:00,4.43881,4.4512,4.43881,4.44758,9000000.0
2009-05-13 22:32:00,4.44744,4.44886,4.43586,4.44497,7130000.0
2009-05-13 22:33:00,4.44078,4.45186,4.44078,4.44534,7140000.0
2009-05-13 22:34:00,4.45229,4.45229,4.44061,4.44257,6000000.0
2009-05-13 22:35:00,4.45197,4.45197,4.437,4.44601,5630000.0
2009-05-13 22:36:00,4.44867,4.44949,4.43491,4.44949,4500000.0
2009-05-13 22:37:00,4.43878,4.44635,4.43805,4.44519,7130000.0
2009-05-13 22:38:00,4.44281,4.45009,4.44281,4.45009,6380000.0
2009-05-13 22:39:00,4.44274,4.44723,4.43545,4.44576,7510000.0
2009-05-13 22:40:00,4.45038,4.45044,4.44088,4.45026,11250000.0
2009-05-13 22:41:00,4.44604,4.44911,4.44326,4.44419,4880000.0
2009-05-13 22:42:00,4.44895,4.44933,4.43894,4.44382,8640000.0
2009-05-13 22:43:00,4.44757,4.44824,4.43835,4.43863,5260000.0
2009-05-13 22:44:00,4.4373,4.45066,4.4373,4.45066,9380000.0
2009-05-13 22:45:00,4.45,4.45,4.43811,4.44986,3750000.0
2009-05-13 22:46:00,4.44487,4.45706,4.44248,4.44895,9380000.0
2009-05-13 22:47:00,4.44559,4.44869,4.43762,4.43964,9760000.0
2009-05-13 22:48:00,4.43661,4.44877,4.43661,4.4485,5250000.0
2009-05-13 22:49:00,4.4468,4.45088,4.43848,4.44316,5250000.0
2009-05-13 22:50:00,4.44853,4.45145,4.44463,4.45145,5630000.0
2009-05-13 22:51:00,4.44933,4.44933,4.43795,4.44544,6760000.0
2009-05-13 22:52:00,4.43776,4.4492,4.43776,4.44677,7130000.0
2009-05-13 22:53:00,4.44445,4.45043,4.43949,4.4504,10130000.0
2009-05-13 22:54:00,4.44804,4.44804,4.44191,4.44754,6380000.0
2009-05-13 22:55:00,4.45013,4.45013,4.4397,4.43995,6000000.0
2009-05-13 22:56:00,4.44488,4.44998,4.43616,4.44998,6760000.0
2009-05-13 22:57:00,4.44193,4.44776,4.43366,4.44714,5260000.0
2009-05-13 22:58:00,4.45129,4.45129,4.43696,4.43696,10510000.0
2009-05-13 22:59:00,4.43775,4.44951,4.43775,4.44394,10130000.0
2009-05-13 23:00:00,4.44274,4.45081,4.44206,4.44334,11250000.0
2009-05-13 23:01:00,4.4447,4.4447,4.43387,4.44171,7130000.0
2009-05-13 23:02:00,4.44437,4.44437,4.43653,4.44048,6750000.0
2009-05-13 23:03:00,4.44606,4.44606,4.44282,4.44592,4510000.0
2009-05-13 23:04:00,4.44425,4.44535,4.43662,4.44535,4130000.0
2009-05-13 23:05:00,4.44497,4.44497,4.43282,4.44241,9020000.0
2009-05-13 23:06:00,4.44611,4.4463,4.43589,4.44184,9390000.0
2009-05-13 23:07:00,4.44662,4.44662,4.43781,4.43781,5630000.0
2009-05-13 23:08:00,4.43222,4.44336,4.43185,4.44249,10520000.0
2009-05-13 23:09:00,4.44584,4.44584,4.44324,4.44393,3750000.0
2009-05-13 23:10:00,4.44485,4.44485,4.43467,4.44246,6000000.0
2009-05-13 23:11:00,4.44092,4.44435,4.4379,4.44039,6760000.0
2009-05-13 23:12:00,4.44623,4.44924,4.43595,4.44643,7880000.0
2009-05-13 23:13:00,4.43465,4.44581,4.43465,4.4444,9010000.0
2009-05-13 23:14:00,4.44266,4.44852,4.44266,4.44304,4880000.0
2009-05-13 23:15:00,4.44243,4.45112,4.43703,4.45112,6390000.0
2009-05-13 23:16:00,4.44537,4.44963,4.44537,4.44922,3750000.0
2009-05-13 23:17:00,4.44008,4.45004,4.43966,4.43966,6750000.0
2009-05-13 23:18:00,4.44615,4.44921,4.43655,4.44548,11250000.0
2009-05-13 23:19:00,4.44778,4.44848,4.43874,4.4444,5260000.0
2009-05-13 23:20:00,4.44255,4.45028,4.43593,4.4496,6760000.0
2009-05-13 23:21:00,4.44484,4.44891,4.44297,4.44383,3010000.0
2009-05-13 23:22:00,4.448,4.44904,4.43805,4.44799,7130000.0
2009-05-13 23:23:00,4.44154,4.45042,4.43505,4.44608,6750000.0
2009-05-13 23:24:00,4.43746,4.44967,4.43415,4.44967,9750000.0
2009-05-13 23:25:00,4.44383,4.45085,4.44351,4.45085,4500000.0
2009-05-13 23:26:00,4.44654,4.45158,4.44469,4.45158,8250000.0
2009-05-13 23:27:00,4.44507,4.45087,4.43953,4.43953,7500000.0
2009-05-13 23:28:00,4.44833,4.45243,4.44002,4.4518,6750000.0
2009-05-13 23:29:00,4.44994,4.44994,4.43976,4.44328,6750000.0
2009-05-13 23:30:00,4.4502,4.45153,4.44282,4.45153,5250000.0
2009-05-13 23:31:00,4.43838,4.45194,4.43838,4.45194,12750000.0
2009-05-13 23:32:00,4.44784,4.44944,4.43795,4.44803,7880000.0
2009-05-13 23:33:00,4.44915,4.45096,4.44188,4.44188,11260000.0
2009-05-13 23:34:00,4.44866,4.45405,4.44122,4.45405,5250000.0
2009-05-13 23:35:00,4.44508,4.45273,4.43474,4.44336,5250000.0
2009-05-13 23:36:00,4.44792,4.45059,4.44204,4.45011,5260000.0
2009-05-13 23:37:00,4.45304,4.45423,4.44378,4.44909,5250000.0
2009-05-13 23:38:00,4.44737,4.45038,4.44051,4.45038,3000000.0
2009-05-13 23:39:00,4.44262,4.45363,4.44262,4.45363,5630000.0
2009-05-13 23:40:00,4.44585,4.45271,4.43803,4.45271,7130000.0
2009-05-13 23:41:00,4.44675,4.45338,4.44625,4.45031,8260000.0
2009-05-13 23:42:00,4.44685,4.45128,4.44685,4.44761,3750000.0
2009-05-13 23:43:00,4.45176,4.45261,4.4367,4.44571,7130000.0
2009-05-13 23:44:00,4.4461,4.45395,4.44296,4.44825,10880000.0
2009-05-13 23:45:00,4.44963,4.44963,4.43765,4.44656,7510000.0
2009-05-13 23:46:00,4.44884,4.45345,4.44241,4.44241,4510000.0
2009-05-13 23:47:00,4.45103,4.45103,4.44337,4.44944,5250000.0
2009-05-13 23:48:00,4.44388,4.45368,4.44388,4.45363,5630000.0
2009-05-13 23:49:00,4.45201,4.45201,4.44232,4.45024,4130000.0
2009-05-13 23:50:00,4.44978,4.44978,4.4383,4.44605,6000000.0
2009-05-13 23:51:00,4.45273,4.45315,4.43882,4.44371,4880000.0
2009-05-13 23:52:00,4.44842,4.45458,4.4422,4.45458,4880000.0
2009-05-13 23:53:00,4.4501,4.45247,4.44184,4.45247,4500000.0
2009-05-13 23:54:00,4.45257,4.45257,4.43867,4.44937,5630000.0
2009-05-13 23:55:00,4.45135,4.45429,4.44225,4.45391,4880000.0
2009-05-13 23:56:00,4.4509,4.45126,4.44007,4.45126,7130000.0
2009-05-13 23:57:00,4.45059,4.45059,4.44193,4.44957,4880000.0
2009-05-13 23:58:00,4.45295,4.45417,4.43795,4.43795,8250000.0
2009-05-13 23:59:00,4.45147,4.45181,4.43826,4.4439,4500000.0
2009-05-14 00:00:00,4.45378,4.45378,4.44358,4.44656,5250000.0
2009-05-14 00:01:00,4.45,4.45422,4.44579,4.45257,5630000.0
2009-05-14 00:02:00,4.45016,4.45405,4.4382,4.4518,8250000.0
2009-05-14 00:03:00,4.4512,4.4512,4.44295,4.44295,6750000.0
2009-05-14 00:04:00,4.44766,4.45054,4.44141,4.44755,6000000.0
2009-05-14 00:05:00,4.45053,4.45255,4.43828,4.45223,8250000.0
2009-05-14 00:06:00,4.44995,4.45379,4.43862,4.45274,7510000.0
2009-05-14 00:07:00,4.45203,4.45203,4.44123,4.44938,7140000.0
2009-05-14 00:08:00,4.44105,4.4518,4.44105,4.44896,7500000.0
2009-05-14 00:09:00,4.45443,4.45443,4.44058,4.44961,8250000.0
2009-05-14 00:10:00,4.44748,4.45099,4.44138,4.44294,7880000.0
2009-05-14 00:11:00,4.45399,4.45399,4.44191,4.44918,5630000.0
2009-05-14 00:12:00,4.45345,4.45345,4.44365,4.45143,8250000.0
2009-05-14 00:13:00,4.44786,4.45108,4.44331,4.44679,7130000.0
2009-05-14 00:14:00,4.4524,4.4524,4.44403,4.45155,7880000.0
2009-05-14 00:15:00,4.45191,4.45191,4.44532,4.44802,4510000.0
2009-05-14 00:16:00,4.4485,4.45357,4.44141,4.44517,7500000.0
2009-05-14 00:17:00,4.44233,4.44814,4.44005,4.44814,3380000.0
2009-05-14 00:18:00,4.44656,4.44656,4.44206,4.44437,5260000.0
2009-05-14 00:19:00,4.44474,4.45242,4.43493,4.4522,7140000.0
2009-05-14 00:20:00,4.4548,4.4548,4.44096,4.4511,6380000.0
2009-05-14 00:21:00,4.45024,4.45235,4.43813,4.45095,7510000.0
2009-05-14 00:22:00,4.44892,4.45411,4.4459,4.45125,5630000.0
2009-05-14 00:23:00,4.44981,4.44981,4.44235,4.44817,7880000.0
2009-05-14 00:24:00,4.44927,4.45089,4.44248,4.44248,7130000.0
2009-05-14 00:25:00,4.43622,4.45228,4.43622,4.44909,7500000.0
2009-05-14 00:26:00,4.45163,4.45259,4.44198,4.44309,7880000.0
2009-05-14 00:27:00,4.44336,4.45002,4.44336,4.45002,4500000.0
2009-05-14 00:28:00,4.44003,4.45135,4.44003,4.45135,7500000.0
2009-05-14 00:29:00,4.44856,4.45347,4.44214,4.45311,8630000.0
2009-05-14 00:30:00,4.44907,4.45915,4.44756,4.44838,4140000.0
2009-05-14 00:31:00,4.44142,4.45209,4.44142,4.45209,5260000.0
2009-05-14 00:32:00,4.44652,4.44656,4.44292,4.44637,4500000.0
2009-05-14 00:33:00,4.44364,4.4514,4.43874,4.43874,7130000.0
2009-05-14 00:34:00,4.45004,4.45214,4.44366,4.44977,6000000.0
2009-05-14 00:35:00,4.44665,4.45333,4.44266,4.45333,7130000.0
2009-05-14 00:36:00,4.44333,4.45172,4.4424,4.45038,5260000.0
2009-05-14 00:37:00,4.44539,4.44878,4.44307,4.44595,6000000.0
2009-05-14 00:38:00,4.44086,4.45219,4.43742,4.44676,7510000.0
2009-05-14 00:39:00,4.45002,4.45279,4.44572,4.45279,7880000.0
2009-05-14 00:40:00,4.44512,4.45315,4.43425,4.44426,8630000.0
2009-05-14 00:41:00,4.45006,4.45531,4.44371,4.45139,5260000.0
2009-05-14 00:42:00,4.45229,4.45345,4.44064,4.44064,5630000.0
2009-05-14 00:43:00,4.45345,4.45345,4.44353,4.45069,5250000.0
2009-05-14 00:44:00,4.44927,4.45301,4.44604,4.45294,6020000.0
2009-05-14 00:45:00,4.45028,4.45028,4.4387,4.4494,11250000.0
2009-05-14 00:46:00,4.45338,4.45419,4.43859,4.44341,5630000.0
2009-05-14 00:47:00,4.45322,4.45322,4.43999,4.44367,7130000.0
2009-05-14 00:48:00,4.45396,4.4544,4.44514,4.45027,5630000.0
2009-05-14 00:49:00,4.45053,4.45203,4.43903,4.43903,6380000.0
2009-05-14 00:50:00,4.45333,4.4538,4.44266,4.44266,3770000.0
2009-05-14 00:51:00,4.45256,4.45256,4.4423,4.4423,5630000.0
2009-05-14 00:52:00,4.45323,4.45323,4.44441,4.45121,7510000.0
2009-05-14 00:53:00,4.44592,4.45311,4.44592,4.45306,4880000.0
2009-05-14 00:54:00,4.44448,4.45487,4.43749,4.45298,7880000.0
2009-05-14 00:55:00,4.44904,4.45315,4.44432,4.4505,7130000.0
2009-05-14 00:56:00,4.45315,4.45315,4.44488,4.44792,8250000.0
2009-05-14 00:57:00,4.44819,4.45206,4.44667,4.44895,5250000.0
2009-05-14 00:58:00,4.45393,4.45393,4.43714,4.45093,6010000.0
2009-05-14 00:59:00,4.44869,4.45285,4.43675,4.44609,4890000.0
2009-05-14 01:00:00,4.453,4.453,4.44209,4.45091,6000000.0
2009-05-14 01:01:00,4.44524,4.44703,4.44037,4.44703,6380000.0
2009-05-14 01:02:00,4.4525,4.4525,4.43832,4.44207,5250000.0
2009-05-14 01:03:00,4.45192,4.45192,4.43676,4.44656,5630000.0
2009-05-14 01:04:00,4.45122,4.45348,4.44649,4.45348,7130000.0
2009-05-14 01:05:00,4.45076,4.45076,4.44262,4.44262,4130000.0
2009-05-14 01:06:00,4.45119,4.45332,4.44318,4.44628,6000000.0
2009-05-14 01:07:00,4.44749,4.45322,4.44626,4.44971,6010000.0
2009-05-14 01:08:00,4.44932,4.45493,4.4384,4.45292,7880000.0
2009-05-14 01:09:00,4.4463,4.44813,4.44007,4.44813,4880000.0
2009-05-14 01:10:00,4.44462,4.45304,4.44038,4.45153,5260000.0
2009-05-14 01:11:00,4.44467,4.45283,4.4417,4.45153,8250000.0
2009-05-14 01:12:00,4.44688,4.45005,4.44271,4.44935,5630000.0
2009-05-14 01:13:00,4.45427,4.45427,4.43706,4.44874,7500000.0
2009-05-14 01:14:00,4.45016,4.45051,4.43746,4.44594,5250000.0
2009-05-14 01:15:00,4.45356,4.45356,4.44213,4.44213,6000000.0
2009-05-14 01:16:00,4.45212,4.45391,4.44562,4.44986,4880000.0
2009-05-14 01:17:00,4.44607,4.45384,4.44598,4.45311,5250000.0
2009-05-14 01:18:00,4.44766,4.45205,4.44738,4.44826,5250000.0
2009-05-14 01:19:00,4.45543,4.45543,4.44314,4.45299,6760000.0
2009-05-14 01:20:00,4.43763,4.45275,4.43763,4.45275,5260000.0
2009-05-14 01:21:00,4.45018,4.45173,4.44145,4.44198,6380000.0
2009-05-14 01:22:00,4.446,4.45176,4.43974,4.44725,5630000.0
2009-05-14 01:23:00,4.44924,4.45235,4.44298,4.44775,5630000.0
2009-05-14 01:24:00,4.44976,4.45236,4.44543,4.4484,6000000.0
2009-05-14 01:25:00,4.44338,4.45313,4.44065,4.4414,7500000.0
2009-05-14 01:26:00,4.44936,4.45199,4.44231,4.44528,7880000.0
2009-05-14 01:27:00,4.44424,4.45328,4.44026,4.45328,9390000.0
2009-05-14 01:28:00,4.4449,4.44908,4.4449,4.44812,5250000.0
2009-05-14 01:29:00,4.44545,4.45506,4.44217,4.44315,11260000.0
2009-05-14 01:30:00,4.44972,4.45029,4.43934,4.44874,6000000.0
2009-05-14 01:31:00,4.45075,4.45398,4.4422,4.45398,4130000.0
2009-05-14 01:32:00,4.45027,4.4516,4.44309,4.45045,5630000.0
2009-05-14 01:33:00,4.45336,4.45336,4.44058,4.44505,6010000.0
2009-05-14 01:34:00,4.4454,4.45042,4.4409,4.45033,7130000.0
2009-05-14 01:35:00,4.44576,4.45157,4.44576,4.44857,6750000.0
2009-05-14 01:36:00,4.44253,4.45126,4.44123,4.448,5630000.0
2009-05-14 01:37:00,4.4493,4.45226,4.44353,4.44968,5640000.0
2009-05-14 01:38:00,4.45293,4.45293,4.43823,4.44738,7140000.0
2009-05-14 01:39:00,4.45149,4.45335,4.44675,4.45335,5630000.0
2009-05-14 01:40:00,4.44974,4.44974,4.44518,4.44518,5630000.0
2009-05-14 01:41:00,4.44798,4.45239,4.44561,4.45239,6380000.0
2009-05-14 01:42:00,4.43653,4.44789,4.43653,4.44727,5630000.0
2009-05-14 01:43:00,4.45043,4.45154,4.43873,4.44334,8250000.0
2009-05-14 01:44:00,4.44382,4.45629,4.44032,4.45629,7890000.0
2009-05-14 01:45:00,4.45405,4.45405,4.44564,4.44999,4880000.0
2009-05-14 01:46:00,4.45097,4.45285,4.43914,4.45285,6000000.0
2009-05-14 01:47:00,4.45486,4.45486,4.44266,4.44266,5630000.0
2009-05-14 01:48:00,4.45006,4.45321,4.44257,4.45079,5250000.0
2009-05-14 01:49:00,4.45083,4.45344,4.44277,4.45205,5630000.0
2009-05-14 01:50:00,4.44997,4.45298,4.44277,4.45236,7510000.0
2009-05-14 01:51:00,4.44971,4.45175,4.44152,4.44152,4880000.0
2009-05-14 01:52:00,4.45385,4.45385,4.44472,4.45242,8250000.0
2009-05-14 01:53:00,4.44228,4.45088,4.43672,4.43672,4880000.0
2009-05-14 01:54:00,4.451,4.45354,4.44323,4.4528,6000000.0
2009-05-14 01:55:00,4.44489,4.45228,4.43518,4.45196,7140000.0
2009-05-14 01:56:00,4.45112,4.45498,4.44073,4.45498,6000000.0
2009-05-14 01:57:00,4.45398,4.45714,4.44402,4.45073,7880000.0
2009-05-14 01:58:00,4.44404,4.45091,4.44038,4.44976,7510000.0
2009-05-14 02:01:00,4.44581,4.44962,4.44154,4.44623,4520000.0
2009-05-14 02:02:00,4.45114,4.45424,4.43793,4.45424,6000000.0
2009-05-14 02:03:00,4.44683,4.44845,4.43826,4.44185,7500000.0
2009-05-14 02:04:00,4.45003,4.45003,4.44262,4.44817,7140000.0
2009-05-14 02:05:00,4.45521,4.45521,4.44095,4.45113,8250000.0
2009-05-14 02:06:00,4.4476,4.45463,4.44132,4.45327,5630000.0
2009-05-14 02:07:00,4.44796,4.45321,4.43902,4.45092,6010000.0
2009-05-14 02:08:00,4.45096,4.45372,4.44083,4.45372,5250000.0
2009-05-14 02:09:00,4.45095,4.4538,4.43804,4.44905,6380000.0
2009-05-14 02:10:00,4.45278,4.45513,4.44021,4.44354,6380000.0
2009-05-14 02:11:00,4.45417,4.45473,4.44116,4.45177,6000000.0
2009-05-14 02:12:00,4.44108,4.45513,4.44108,4.45403,7510000.0
2009-05-14 02:13:00,4.44603,4.45335,4.4371,4.45121,5260000.0
2009-05-14 02:14:00,4.44956,4.45168,4.44307,4.45156,7510000.0
2009-05-14 02:15:00,4.45032,4.45136,4.43616,4.44657,20630000.0
2009-05-14 02:16:00,4.44172,4.45396,4.44172,4.45396,7130000.0
2009-05-14 02:17:00,4.45281,4.45281,4.44118,4.45151,6010000.0
2009-05-14 02:18:00,4.45426,4.45528,4.43828,4.4467,5260000.0
2009-05-14 02:19:00,4.45091,4.45091,4.44001,4.44634,5260000.0
2009-05-14 02:20:00,4.44656,4.45371,4.44656,4.45371,7510000.0
2009-05-14 02:21:00,4.44178,4.45267,4.44178,4.44424,7510000.0
2009-05-14 02:22:00,4.43597,4.44974,4.43597,4.4438,4510000.0
2009-05-14 02:23:00,4.44893,4.45148,4.43881,4.45148,6750000.0
2009-05-14 02:24:00,4.44378,4.45462,4.44378,4.4536,8250000.0
2009-05-14 02:25:00,4.4481,4.45235,4.43707,4.43871,7130000.0
2009-05-14 02:26:00,4.4469,4.45391,4.44228,4.45246,4880000.0
2009-05-14 02:27:00,4.4398,4.45157,4.4398,4.44787,5630000.0
2009-05-14 02:28:00,4.44477,4.4546,4.44186,4.4546,6000000.0
2009-05-14 02:29:00,4.44977,4.45237,4.44286,4.44797,6010000.0
2009-05-14 02:30:00,4.45231,4.4528,4.44403,4.45135,5260000.0
2009-05-14 02:31:00,4.45248,4.45248,4.44336,4.45209,6750000.0
2009-05-14 02:32:00,4.45159,4.45198,4.4437,4.44856,5630000.0
2009-05-14 02:33:00,4.45103,4.45128,4.44332,4.44835,7130000.0
2009-05-14 02:34:00,4.45363,4.45363,4.44112,4.4504,5630000.0
2009-05-14 02:35:00,4.44236,4.45299,4.4382,4.45299,7130000.0
2009-05-14 02:36:00,4.45049,4.45062,4.44604,4.44865,4500000.0
2009-05-14 02:37:00,4.45481,4.45481,4.4433,4.45128,5630000.0
2009-05-14 02:38:00,4.45235,4.45291,4.44043,4.45291,6760000.0
2009-05-14 02:39:00,4.45202,4.45261,4.44411,4.45157,5260000.0
2009-05-14 02:40:00,4.45025,4.45261,4.44497,4.45261,6000000.0
2009-05-14 02:41:00,4.45118,4.4514,4.44269,4.45001,5630000.0
2009-05-14 02:42:00,4.4519,4.4534,4.44465,4.4534,4130000.0
2009-05-14 02:43:00,4.44034,4.45105,4.43593,4.43593,5260000.0
2009-05-14 02:44:00,4.4484,4.45369,4.44213,4.45191,5250000.0
2009-05-14 02:45:00,4.45149,4.45334,4.44271,4.45259,7880000.0
2009-05-14 02:46:00,4.45531,4.45531,4.44119,4.44119,6380000.0
2009-05-14 02:47:00,4.45096,4.45109,4.44424,4.44902,5630000.0
2009-05-14 02:48:00,4.45341,4.45341,4.44426,4.44426,5250000.0
2009-05-14 02:49:00,4.44499,4.45148,4.44334,4.45148,5260000.0
2009-05-14 02:50:00,4.45076,4.45382,4.441,4.45382,6000000.0
2009-05-14 02:51:00,4.4517,4.4517,4.44398,4.44796,5630000.0
2009-05-14 02:52:00,4.45086,4.45431,4.43887,4.45378,7510000.0
2009-05-14 02:53:00,4.45105,4.45394,4.44713,4.44713,5250000.0
2009-05-14 02:54:00,4.44828,4.44941,4.43607,4.44907,7880000.0
2009-05-14 02:55:00,4.45378,4.45378,4.44177,4.44991,5260000.0
2009-05-14 02:56:00,4.45169,4.45303,4.4391,4.4528,8250000.0
2009-05-14 02:57:00,4.44986,4.45124,4.44305,4.45102,4880000.0
2009-05-14 02:58:00,4.44649,4.45259,4.44585,4.44776,6750000.0
2009-05-14 02:59:00,4.45463,4.45463,4.44578,4.4479,7500000.0
2009-05-14 03:00:00,4.45647,4.45647,4.43232,4.45322,21410000.0
2009-05-14 03:01:00,4.4429,4.45082,4.4429,4.45082,5250000.0
2009-05-14 03:02:00,4.4541,4.4541,4.44148,4.44551,7510000.0
2009-05-14 03:03:00,4.44645,4.44932,4.44074,4.44488,5630000.0
2009-05-14 03:04:00,4.44999,4.45373,4.44645,4.45373,6000000.0
2009-05-14 03:05:00,4.45376,4.4544,4.44496,4.45423,7880000.0
2009-05-14 03:06:00,4.4526,4.4526,4.44372,4.44909,5250000.0
2009-05-14 03:07:00,4.45339,4.45339,4.44204,4.44979,5260000.0
2009-05-14 03:08:00,4.45187,4.45187,4.44267,4.45009,5630000.0
2009-05-14 03:09:00,4.45358,4.45409,4.4459,4.45057,4510000.0
2009-05-14 03:10:00,4.44823,4.4522,4.44207,4.45033,6000000.0
2009-05-14 03:11:00,4.45025,4.45166,4.4348,4.44183,5260000.0
2009-05-14 03:12:00,4.4449,4.45372,4.4449,4.45372,5630000.0
2009-05-14 03:13:00,4.45272,4.45315,4.44698,4.45102,5250000.0
2009-05-14 03:14:00,4.44894,4.45341,4.43995,4.45341,8250000.0
2009-05-14 03:15:00,4.44559,4.45221,4.445,4.45117,6010000.0
2009-05-14 03:16:00,4.44956,4.45303,4.4457,4.44754,5250000.0
2009-05-14 03:17:00,4.45069,4.45069,4.44196,4.44646,6000000.0
2009-05-14 03:18:00,4.43366,4.45229,4.43366,4.44237,8250000.0
2009-05-14 03:19:00,4.45117,4.45266,4.4433,4.45216,5260000.0
2009-05-14 03:20:00,4.45291,4.45291,4.44023,4.44431,5630000.0
2009-05-14 03:21:00,4.44947,4.45172,4.44123,4.44759,7510000.0
2009-05-14 03:22:00,4.44419,4.4513,4.44078,4.4513,6380000.0
2009-05-14 03:23:00,4.44318,4.45217,4.43988,4.45217,7130000.0
2009-05-14 03:24:00,4.45538,4.45538,4.44065,4.44065,6000000.0
2009-05-14 03:25:00,4.45489,4.45503,4.44213,4.45317,7500000.0
2009-05-14 03:26:00,4.45357,4.45357,4.44078,4.44407,5630000.0
2009-05-14 03:27:00,4.44024,4.44978,4.44024,4.44635,5250000.0
2009-05-14 03:28:00,4.44938,4.45218,4.44088,4.45218,6000000.0
2009-05-14 03:29:00,4.4535,4.45426,4.4421,4.45319,5260000.0
2009-05-14 03:30:00,4.45315,4.45315,4.44555,4.45242,4500000.0
2009-05-14 03:31:00,4.44682,4.45407,4.4454,4.45349,5630000.0
2009-05-14 03:32:00,4.44677,4.45021,4.43648,4.44146,4880000.0
2009-05-14 03:33:00,4.44577,4.45003,4.44207,4.45003,6000000.0
2009-05-14 03:34:00,4.44746,4.44954,4.43453,4.44616,8250000.0
2009-05-14 03:35:00,4.44737,4.44932,4.44265,4.44413,5250000.0
2009-05-14 03:36:00,4.45124,4.45125,4.44246,4.44638,6000000.0
2009-05-14 03:37:00,4.43852,4.45342,4.43852,4.45274,6000000.0
2009-05-14 03:38:00,4.45083,4.45092,4.44273,4.45045,5630000.0
2009-05-14 03:39:00,4.45096,4.45096,4.43378,4.44434,6000000.0
2009-05-14 03:40:00,4.45352,4.45352,4.44285,4.45038,5630000.0
2009-05-14 03:41:00,4.45016,4.4533,4.4431,4.4533,7140000.0
2009-05-14 03:42:00,4.45394,4.45394,4.44134,4.44581,5630000.0
2009-05-14 03:43:00,4.451,4.451,4.44172,4.44865,5630000.0
2009-05-14 03:44:00,4.44204,4.45293,4.44204,4.45293,4130000.0
2009-05-14 03:45:00,4.45596,4.45596,4.44099,4.44413,5260000.0
2009-05-14 03:46:00,4.44344,4.45356,4.44344,4.44438,6010000.0
2009-05-14 03:47:00,4.45028,4.4534,4.44288,4.45237,5630000.0
2009-05-14 03:48:00,4.44276,4.45339,4.44016,4.45339,5260000.0
2009-05-14 03:49:00,4.4492,4.45467,4.44356,4.44819,4510000.0
2009-05-14 03:50:00,4.44593,4.45023,4.44246,4.45023,4890000.0
2009-05-14 03:51:00,4.4474,4.45356,4.44239,4.45356,5630000.0
2009-05-14 03:52:00,4.45416,4.45416,4.44384,4.45046,5630000.0
2009-05-14 03:53:00,4.45097,4.45446,4.4452,4.45143,7130000.0
2009-05-14 03:54:00,4.45349,4.45365,4.44293,4.45365,5250000.0
2009-05-14 03:55:00,4.44562,4.45299,4.43603,4.45291,8250000.0
2009-05-14 03:56:00,4.45036,4.45225,4.44194,4.45225,3380000.0
2009-05-14 03:57:00,4.45442,4.45442,4.44369,4.4512,7880000.0
2009-05-14 03:58:00,4.45412,4.45412,4.4361,4.44,6750000.0
2009-05-14 03:59:00,4.45277,4.45314,4.44282,4.45314,8250000.0
2009-05-14 04:00:00,4.45272,4.45272,4.44198,4.44715,5250000.0
2009-05-14 04:01:00,4.45417,4.45417,4.44363,4.44904,5630000.0
2009-05-14 04:02:00,4.45353,4.45353,4.4449,4.44618,8250000.0
2009-05-14 04:03:00,4.45395,4.45487,4.43788,4.45253,4530000.0
2009-05-14 04:04:00,4.45106,4.4543,4.43929,4.45365,8630000.0
2009-05-14 04:05:00,4.45112,4.45459,4.44414,4.44414,5630000.0
2009-05-14 04:06:00,4.45142,4.45296,4.44367,4.4487,6750000.0
2009-05-14 04:07:00,4.45141,4.45141,4.4373,4.44171,4880000.0
2009-05-14 04:08:00,4.44252,4.45168,4.44252,4.45009,6750000.0
2009-05-14 04:09:00,4.44341,4.45476,4.44341,4.45476,8250000.0
2009-05-14 04:10:00,4.45345,4.45345,4.44458,4.448,5630000.0
2009-05-14 04:11:00,4.44451,4.4503,4.44181,4.44945,5250000.0
2009-05-14 04:12:00,4.44944,4.45302,4.44131,4.45302,6760000.0
2009-05-14 04:13:00,4.44952,4.4514,4.44369,4.4512,6010000.0
2009-05-14 04:14:00,4.44721,4.45376,4.43916,4.44713,7880000.0
2009-05-14 04:15:00,4.45113,4.45382,4.44752,4.45293,5250000.0
2009-05-14 04:16:00,4.45204,4.45431,4.44197,4.45431,7140000.0
2009-05-14 04:17:00,4.45089,4.45333,4.44262,4.45102,7500000.0
2009-05-14 04:18:00,4.44873,4.44955,4.44224,4.4489,8260000.0
2009-05-14 04:19:00,4.44393,4.45189,4.44179,4.45116,6000000.0
2009-05-14 04:20:00,4.45394,4.45394,4.44267,4.44949,5260000.0
2009-05-14 04:21:00,4.45175,4.45175,4.43682,4.44137,4880000.0
2009-05-14 04:22:00,4.44716,4.45319,4.44417,4.45319,4880000.0
2009-05-14 04:23:00,4.45317,4.45317,4.44468,4.44649,7880000.0
2009-05-14 04:24:00,4.45207,4.45207,4.43844,4.44882,7880000.0
2009-05-14 04:25:00,4.45088,4.45088,4.44307,4.45032,5630000.0
2009-05-14 04:26:00,4.45317,4.45418,4.43666,4.44352,7130000.0
2009-05-14 04:27:00,4.44977,4.45386,4.44571,4.44571,5250000.0
2009-05-14 04:28:00,4.45111,4.45111,4.44386,4.44386,5630000.0
2009-05-14 04:29:00,4.45358,4.45491,4.43643,4.43941,6750000.0
2009-05-14 04:30:00,4.45499,4.45499,4.4435,4.4435,5260000.0
2009-05-14 04:31:00,4.45094,4.4532,4.44817,4.4532,6000000.0
2009-05-14 04:32:00,4.45241,4.45301,4.44327,4.44871,5250000.0
2009-05-14 04:33:00,4.4523,4.4523,4.44405,4.44681,7880000.0
2009-05-14 04:34:00,4.4497,4.4497,4.44658,4.44887,4510000.0
2009-05-14 04:35:00,4.45134,4.45134,4.44253,4.44698,6000000.0
2009-05-14 04:36:00,4.44985,4.45259,4.44517,4.44839,5250000.0
2009-05-14 04:37:00,4.45102,4.45102,4.44252,4.44942,6000000.0
2009-05-14 04:38:00,4.44966,4.44966,4.44301,4.44301,6750000.0
2009-05-14 04:39:00,4.45103,4.45103,4.4415,4.44165,6000000.0
2009-05-14 04:40:00,4.44783,4.45278,4.44104,4.44407,6390000.0
2009-05-14 04:41:00,4.44985,4.45321,4.44373,4.45321,5250000.0
2009-05-14 04:42:00,4.45204,4.45204,4.44231,4.45076,6000000.0
2009-05-14 04:43:00,4.45347,4.45347,4.44229,4.44229,6760000.0
2009-05-14 04:44:00,4.44757,4.45371,4.43707,4.4494,7880000.0
2009-05-14 04:45:00,4.4533,4.45414,4.44019,4.45186,6000000.0
2009-05-14 04:46:00,4.44863,4.45369,4.44507,4.44772,5260000.0
2009-05-14 04:47:00,4.45298,4.45298,4.44244,4.45097,6000000.0
2009-05-14 04:48:00,4.45188,4.45286,4.43939,4.45286,6380000.0
2009-05-14 04:49:00,4.44658,4.44985,4.4425,4.44694,5630000.0
2009-05-14 04:50:00,4.45344,4.45344,4.43507,4.45203,7510000.0
2009-05-14 04:51:00,4.4464,4.45247,4.44117,4.45179,6000000.0
2009-05-14 04:52:00,4.45059,4.45174,4.44208,4.45174,5250000.0
2009-05-14 04:53:00,4.45063,4.45313,4.4433,4.4516,4890000.0
2009-05-14 04:54:00,4.45364,4.45364,4.44189,4.44935,7130000.0
2009-05-14 04:55:00,4.4502,4.45176,4.44187,4.4501,7880000.0
2009-05-14 04:56:00,4.44873,4.45009,4.44182,4.44885,6000000.0
2009-05-14 04:57:00,4.4485,4.45291,4.44276,4.45291,5260000.0
2009-05-14 04:58:00,4.45117,4.45294,4.44321,4.45294,7880000.0
2009-05-14 04:59:00,4.45158,4.45411,4.43958,4.45312,7510000.0
2009-05-14 05:00:00,4.45411,4.45411,4.43739,4.45196,7880000.0
2009-05-14 05:01:00,4.45273,4.45273,4.44418,4.4507,7510000.0
2009-05-14 05:02:00,4.4533,4.4533,4.43662,4.43755,6010000.0
2009-05-14 05:03:00,4.44901,4.44999,4.44083,4.44999,6000000.0
2009-05-14 05:04:00,4.45344,4.45468,4.44413,4.44418,4880000.0
2009-05-14 05:05:00,4.45326,4.45326,4.44347,4.44742,6380000.0
2009-05-14 05:06:00,4.44849,4.44967,4.44123,4.44766,5630000.0
2009-05-14 05:07:00,4.45405,4.45405,4.43584,4.4428,7510000.0
2009-05-14 05:08:00,4.4487,4.45304,4.44244,4.45199,5260000.0
2009-05-14 05:09:00,4.45087,4.45337,4.44511,4.45337,7880000.0
2009-05-14 05:10:00,4.45074,4.45156,4.43903,4.44888,8250000.0
2009-05-14 05:11:00,4.45201,4.45201,4.44327,4.44327,6380000.0
2009-05-14 05:12:00,4.44986,4.44986,4.44036,4.44036,5630000.0
2009-05-14 05:13:00,4.44848,4.45278,4.44731,4.45165,4880000.0
2009-05-14 05:14:00,4.4427,4.45252,4.4427,4.44834,3750000.0
2009-05-14 05:15:00,4.4458,4.45305,4.43928,4.45189,16150000.0
2009-05-14 05:16:00,4.44896,4.45148,4.43627,4.44984,6380000.0
2009-05-14 05:17:00,4.45332,4.45332,4.44453,4.44828,7510000.0
2009-05-14 05:18:00,4.44676,4.4519,4.43737,4.45189,8250000.0
2009-05-14 05:19:00,4.45108,4.45234,4.44365,4.45132,4890000.0
2009-05-14 05:20:00,4.45249,4.45249,4.43777,4.45068,6750000.0
2009-05-14 05:21:00,4.447,4.45187,4.43644,4.43834,6020000.0
2009-05-14 05:22:00,4.44792,4.4516,4.4376,4.45139,7510000.0
2009-05-14 05:23:00,4.44401,4.44943,4.4415,4.44943,6000000.0
2009-05-14 05:24:00,4.45405,4.45405,4.44279,4.45016,5630000.0
2009-05-14 05:25:00,4.4448,4.45268,4.44221,4.44358,7130000.0
2009-05-14 05:26:00,4.44782,4.45293,4.44463,4.44463,6770000.0
2009-05-14 05:27:00,4.45001,4.45257,4.44395,4.44886,4510000.0
2009-05-14 05:28:00,4.45084,4.45084,4.44556,4.44988,5250000.0
2009-05-14 05:29:00,4.45374,4.45498,4.44127,4.45124,5250000.0
2009-05-14 05:30:00,4.45266,4.45324,4.4433,4.44804,8660000.0
2009-05-14 05:31:00,4.44768,4.45163,4.43893,4.44928,8250000.0
2009-05-14 05:32:00,4.45209,4.45238,4.44265,4.45218,4880000.0
2009-05-14 05:33:00,4.45058,4.45058,4.44357,4.44571,6000000.0
2009-05-14 05:34:00,4.45283,4.45362,4.44282,4.44386,7880000.0
2009-05-14 05:35:00,4.44501,4.45344,4.44501,4.45344,6000000.0
2009-05-14 05:36:00,4.44869,4.45132,4.44101,4.44329,6000000.0
2009-05-14 05:37:00,4.45156,4.45174,4.43598,4.45174,5250000.0
2009-05-14 05:38:00,4.44921,4.45224,4.44513,4.45224,5260000.0
2009-05-14 05:39:00,4.4462,4.45518,4.44238,4.45518,5630000.0
2009-05-14 05:40:00,4.43911,4.44852,4.43911,4.44852,6380000.0
2009-05-14 05:41:00,4.44683,4.44842,4.43512,4.44397,3750000.0
2009-05-14 05:42:00,4.45151,4.45315,4.44362,4.44986,6000000.0
2009-05-14 05:43:00,4.44847,4.4504,4.44166,4.4504,5630000.0
2009-05-14 05:44:00,4.44243,4.45068,4.43993,4.44459,6750000.0
2009-05-14 05:45:00,4.45346,4.45346,4.44208,4.45176,7130000.0
2009-05-14 05:46:00,4.45108,4.45108,4.44168,4.44616,8250000.0
2009-05-14 05:47:00,4.44135,4.45125,4.44135,4.45114,7500000.0
2009-05-14 05:48:00,4.4524,4.4524,4.43828,4.4524,6750000.0
2009-05-14 05:49:00,4.44903,4.45292,4.44211,4.44255,6380000.0
2009-05-14 05:50:00,4.45378,4.45378,4.43662,4.45,7130000.0
2009-05-14 05:51:00,4.44729,4.45204,4.44299,4.44908,6390000.0
2009-05-14 05:52:00,4.44305,4.45104,4.44009,4.44963,8250000.0
2009-05-14 05:53:00,4.45273,4.45301,4.4404,4.45118,6390000.0
2009-05-14 05:54:00,4.45168,4.4529,4.43908,4.4529,7140000.0
2009-05-14 05:55:00,4.44713,4.45099,4.43892,4.43892,6750000.0
2009-05-14 05:56:00,4.44433,4.45281,4.4435,4.45281,7500000.0
2009-05-14 05:57:00,4.44874,4.45365,4.44399,4.45222,6750000.0
2009-05-14 05:58:00,4.44994,4.45108,4.44019,4.45108,5650000.0
2009-05-14 05:59:00,4.44771,4.45138,4.44229,4.44773,5250000.0
2009-05-14 06:00:00,4.4504,4.45228,4.4419,4.4419,13500000.0
2009-05-14 06:01:00,4.44979,4.45141,4.44629,4.45141,6000000.0
2009-05-14 06:02:00,4.4406,4.44989,4.44055,4.44887,7500000.0
2009-05-14 06:03:00,4.45332,4.45332,4.44339,4.45224,5630000.0
2009-05-14 06:04:00,4.45333,4.45391,4.4443,4.44689,6380000.0
2009-05-14 06:05:00,4.44881,4.45417,4.44664,4.45257,8250000.0
2009-05-14 06:06:00,4.45374,4.45374,4.44488,4.44907,5630000.0
2009-05-14 06:07:00,4.44579,4.45425,4.43627,4.45275,6760000.0
2009-05-14 06:08:00,4.44714,4.45303,4.44258,4.44828,6000000.0
2009-05-14 06:09:00,4.44924,4.45246,4.44044,4.4502,8250000.0
2009-05-14 06:10:00,4.44411,4.45205,4.4422,4.45205,4880000.0
2009-05-14 06:11:00,4.44407,4.45172,4.44308,4.44308,5250000.0
2009-05-14 06:12:00,4.44102,4.45348,4.44102,4.45348,5630000.0
2009-05-14 06:13:00,4.44623,4.45286,4.44227,4.44803,5250000.0
2009-05-14 06:14:00,4.44668,4.45173,4.44593,4.44632,5630000.0
2009-05-14 06:15:00,4.45327,4.45327,4.44154,4.4469,10510000.0
2009-05-14 06:16:00,4.45128,4.45333,4.44285,4.45075,7130000.0
2009-05-14 06:17:00,4.44949,4.45288,4.44281,4.44431,5630000.0
2009-05-14 06:18:00,4.45156,4.4518,4.44425,4.45178,6000000.0
2009-05-14 06:19:00,4.45027,4.45099,4.44465,4.44982,6390000.0
2009-05-14 06:20:00,4.45161,4.45399,4.44358,4.45399,6380000.0
2009-05-14 06:21:00,4.45412,4.45412,4.44518,4.45236,8250000.0
2009-05-14 06:22:00,4.44906,4.45307,4.44463,4.44533,4880000.0
2009-05-14 06:23:00,4.45353,4.45353,4.44469,4.44985,7880000.0
2009-05-14 06:24:00,4.44645,4.45092,4.44507,4.44962,5630000.0
2009-05-14 06:25:00,4.45314,4.45314,4.44159,4.45048,6000000.0
2009-05-14 06:26:00,4.4529,4.4529,4.44176,4.45151,8250000.0
2009-05-14 06:27:00,4.45342,4.45369,4.44104,4.44806,7140000.0
2009-05-14 06:28:00,4.45164,4.45254,4.4424,4.4484,6750000.0
2009-05-14 06:29:00,4.45257,4.45289,4.43852,4.44916,7510000.0
2009-05-14 06:30:00,4.45128,4.45291,4.43822,4.4489,10130000.0
2009-05-14 06:31:00,4.44538,4.45364,4.44538,4.45295,5630000.0
2009-05-14 06:32:00,4.45165,4.45266,4.44458,4.45132,5630000.0
2009-05-14 06:33:00,4.44901,4.45426,4.43802,4.44954,7500000.0
2009-05-14 06:34:00,4.45474,4.45485,4.44051,4.45323,6760000.0
2009-05-14 06:35:00,4.45182,4.45183,4.43959,4.45183,6760000.0
2009-05-14 06:36:00,4.45466,4.45466,4.4423,4.4423,4880000.0
2009-05-14 06:37:00,4.44842,4.45095,4.43957,4.44491,4880000.0
2009-05-14 06:38:00,4.43987,4.45272,4.43962,4.45165,7880000.0
2009-05-14 06:39:00,4.44989,4.44989,4.43872,4.44589,6000000.0
2009-05-14 06:40:00,4.44764,4.45116,4.44275,4.44675,5630000.0
2009-05-14 06:41:00,4.445,4.45354,4.44398,4.44398,4890000.0
2009-05-14 06:42:00,4.44567,4.45132,4.43914,4.44702,6000000.0
2009-05-14 06:43:00,4.44766,4.45303,4.43735,4.4515,6760000.0
2009-05-14 06:44:00,4.45058,4.45297,4.44154,4.45051,5630000.0
2009-05-14 06:45:00,4.44735,4.45003,4.44127,4.44127,6750000.0
2009-05-14 06:46:00,4.45396,4.45396,4.43854,4.43854,6770000.0
2009-05-14 06:47:00,4.45057,4.45129,4.44218,4.44773,5630000.0
2009-05-14 06:48:00,4.45002,4.45436,4.43863,4.44998,6380000.0
2009-05-14 06:49:00,4.44016,4.45182,4.4383,4.45182,6000000.0
2009-05-14 06:50:00,4.4483,4.45518,4.4406,4.45309,5630000.0
2009-05-14 06:51:00,4.45256,4.45268,4.43635,4.43635,7130000.0
2009-05-14 06:52:00,4.44945,4.45456,4.44289,4.45171,6380000.0
2009-05-14 06:53:00,4.44782,4.45062,4.44179,4.45062,6010000.0
2009-05-14 06:54:00,4.45415,4.45415,4.44371,4.4517,7880000.0
2009-05-14 06:55:00,4.43699,4.45137,4.43699,4.45,7140000.0
2009-05-14 06:56:00,4.44811,4.45078,4.43753,4.45078,7500000.0
2009-05-14 06:57:00,4.44573,4.45363,4.44573,4.45363,5630000.0
2009-05-14 06:58:00,4.44704,4.45136,4.43769,4.45136,7880000.0
2009-05-14 06:59:00,4.45132,4.45272,4.44177,4.45066,6000000.0
2009-05-14 07:00:00,4.44875,4.45306,4.43881,4.45061,8640000.0
2009-05-14 07:01:00,4.44418,4.45498,4.44188,4.45278,7500000.0
2009-05-14 07:02:00,4.44686,4.45143,4.44074,4.44465,7510000.0
2009-05-14 07:03:00,4.45333,4.45333,4.4418,4.4418,6010000.0
2009-05-14 07:04:00,4.45374,4.45397,4.44118,4.44546,7130000.0
2009-05-14 07:05:00,4.44021,4.451,4.44021,4.44653,5250000.0
2009-05-14 07:06:00,4.45162,4.45162,4.44176,4.44176,7510000.0
2009-05-14 07:07:00,4.44575,4.44903,4.44144,4.44652,6000000.0
2009-05-14 07:08:00,4.45091,4.45437,4.44658,4.45437,4880000.0
2009-05-14 07:09:00,4.45527,4.45527,4.44283,4.4488,7510000.0
2009-05-14 07:10:00,4.45191,4.45306,4.44006,4.45075,7510000.0
2009-05-14 07:11:00,4.45232,4.4524,4.44233,4.44385,8250000.0
2009-05-14 07:12:00,4.44855,4.45301,4.44628,4.44671,7880000.0
2009-05-14 07:13:00,4.45424,4.45538,4.44696,4.44808,5250000.0
2009-05-14 07:14:00,4.45201,4.45397,4.44398,4.45397,6750000.0
2009-05-14 07:15:00,4.4471,4.45306,4.44635,4.45042,7130000.0
2009-05-14 07:16:00,4.4535,4.4535,4.44321,4.45278,7130000.0
2009-05-14 07:17:00,4.45434,4.45434,4.44358,4.45031,5630000.0
2009-05-14 07:18:00,4.45139,4.45249,4.4454,4.4511,7500000.0
2009-05-14 07:19:00,4.44695,4.45368,4.44014,4.45282,7510000.0
2009-05-14 07:20:00,4.44723,4.45277,4.44231,4.45041,7500000.0
2009-05-14 07:21:00,4.45163,4.45419,4.44391,4.45419,5250000.0
2009-05-14 07:22:00,4.44795,4.45179,4.44279,4.44279,5260000.0
2009-05-14 07:23:00,4.44774,4.45298,4.44231,4.45076,6010000.0
2009-05-14 07:24:00,4.44945,4.45248,4.43923,4.44764,8250000.0
2009-05-14 07:25:00,4.45367,4.45367,4.44176,4.44645,6390000.0
2009-05-14 07:26:00,4.45141,4.45461,4.4446,4.45461,5250000.0
2009-05-14 07:27:00,4.45274,4.45274,4.44524,4.45173,6000000.0
2009-05-14 07:28:00,4.44588,4.45332,4.44588,4.45332,6750000.0
2009-05-14 07:29:00,4.44744,4.45295,4.4449,4.4449,6000000.0
2009-05-14 07:30:00,4.44772,4.45252,4.43932,4.45016,4880000.0
2009-05-14 07:31:00,4.45474,4.45474,4.44455,4.45223,5250000.0
2009-05-14 07:32:00,4.45062,4.45274,4.44084,4.44084,6750000.0
2009-05-14 07:33:00,4.44568,4.45035,4.44132,4.44712,6380000.0
2009-05-14 07:34:00,4.45586,4.45586,4.44033,4.45255,6760000.0
2009-05-14 07:35:00,4.44606,4.45059,4.44134,4.44586,6750000.0
2009-05-14 07:36:00,4.44544,4.45509,4.43447,4.43447,4880000.0
2009-05-14 07:37:00,4.44947,4.45176,4.44033,4.44163,5630000.0
2009-05-14 07:38:00,4.45452,4.45452,4.44335,4.44614,5250000.0
2009-05-14 07:39:00,4.45478,4.45478,4.44367,4.45165,5250000.0
2009-05-14 07:40:00,4.45006,4.45062,4.44114,4.44508,6000000.0
2009-05-14 07:41:00,4.4465,4.44996,4.43791,4.44184,6760000.0
2009-05-14 07:42:00,4.44989,4.45491,4.4489,4.45491,5250000.0
2009-05-14 07:43:00,4.44698,4.45221,4.43751,4.45218,6380000.0
2009-05-14 07:44:00,4.45287,4.45486,4.44301,4.45486,6380000.0
2009-05-14 07:45:00,4.44258,4.45838,4.44258,4.45453,6760000.0
2009-05-14 07:46:00,4.44499,4.45259,4.43899,4.45259,5250000.0
2009-05-14 07:47:00,4.4505,4.4505,4.4406,4.4406,7880000.0
2009-05-14 07:48:00,4.45165,4.45165,4.4393,4.44541,6000000.0
2009-05-14 07:49:00,4.45223,4.45223,4.44195,4.44988,6000000.0
2009-05-14 07:50:00,4.44238,4.45279,4.44238,4.44796,6760000.0
2009-05-14 07:51:00,4.45062,4.4525,4.44388,4.4484,6000000.0
2009-05-14 07:52:00,4.4444,4.45282,4.44306,4.45162,5630000.0
2009-05-14 07:53:00,4.44873,4.45291,4.44482,4.44828,7880000.0
2009-05-14 07:54:00,4.45023,4.45023,4.44298,4.44298,4880000.0
2009-05-14 07:55:00,4.44662,4.45112,4.4427,4.45112,5250000.0
2009-05-14 07:56:00,4.45034,4.45143,4.44182,4.44986,7500000.0
2009-05-14 07:57:00,4.44648,4.44996,4.44471,4.4479,4140000.0
2009-05-14 07:58:00,4.44748,4.45237,4.44133,4.45135,4880000.0
2009-05-14 07:59:00,4.43876,4.4518,4.43876,4.45144,12010000.0
2009-05-14 08:00:00,4.45252,4.45252,4.4366,4.44908,11260000.0
2009-05-14 08:01:00,4.4444,4.4536,4.4444,4.45272,4880000.0
2009-05-14 08:02:00,4.45151,4.45177,4.44193,4.44963,10130000.0
2009-05-14 08:03:00,4.44494,4.45143,4.44351,4.44731,7130000.0
2009-05-14 08:04:00,4.43859,4.45482,4.43859,4.45439,10130000.0
2009-05-14 08:05:00,4.45071,4.45105,4.43898,4.43898,9760000.0
2009-05-14 08:06:00,4.4448,4.45335,4.44324,4.44945,7500000.0
2009-05-14 08:07:00,4.4541,4.45514,4.44405,4.4442,10880000.0
2009-05-14 08:08:00,4.45362,4.45362,4.4425,4.44834,12390000.0
2009-05-14 08:09:00,4.44668,4.45119,4.44668,4.45051,5250000.0
2009-05-14 08:10:00,4.44942,4.45364,4.44697,4.44697,7130000.0
2009-05-14 08:11:00,4.44982,4.45488,4.44747,4.45017,7140000.0
2009-05-14 08:12:00,4.44252,4.4548,4.43957,4.44812,12380000.0
2009-05-14 08:13:00,4.44286,4.45315,4.44286,4.44508,5250000.0
2009-05-14 08:14:00,4.45279,4.45504,4.44229,4.44485,16150000.0
2009-05-14 08:15:00,4.44923,4.45456,4.44338,4.45456,6000000.0
2009-05-14 08:16:00,4.45472,4.45529,4.44441,4.449,9010000.0
2009-05-14 08:17:00,4.45293,4.45422,4.44757,4.45422,4880000.0
2009-05-14 08:18:00,4.45285,4.45317,4.43665,4.45004,7890000.0
2009-05-14 08:19:00,4.43873,4.4546,4.43873,4.45361,12390000.0
2009-05-14 08:20:00,4.44478,4.4523,4.44478,4.4484,6380000.0
2009-05-14 08:21:00,4.43789,4.45193,4.43789,4.44723,6760000.0
2009-05-14 08:22:00,4.45091,4.45466,4.44669,4.44891,8250000.0
2009-05-14 08:23:00,4.45453,4.45453,4.44695,4.44725,4880000.0
2009-05-14 08:24:00,4.45116,4.45116,4.44589,4.44803,4510000.0
2009-05-14 08:25:00,4.44684,4.45254,4.44625,4.44931,7510000.0
2009-05-14 08:26:00,4.44692,4.45048,4.44306,4.44744,5640000.0
2009-05-14 08:27:00,4.44996,4.45246,4.4389,4.44473,5260000.0
2009-05-14 08:28:00,4.44461,4.45402,4.44461,4.44973,5630000.0
2009-05-14 08:29:00,4.44409,4.45243,4.43918,4.45108,5250000.0
2009-05-14 08:30:00,4.45131,4.45202,4.44523,4.44842,7500000.0
2009-05-14 08:31:00,4.453,4.453,4.44189,4.44858,7140000.0
2009-05-14 08:32:00,4.45167,4.45299,4.44137,4.45108,6390000.0
2009-05-14 08:33:00,4.4499,4.45293,4.44612,4.44935,6380000.0
2009-05-14 08:34:00,4.45492,4.45492,4.44476,4.44973,7500000.0
2009-05-14 08:35:00,4.44565,4.45054,4.43505,4.44144,7510000.0
2009-05-14 08:36:00,4.44192,4.44875,4.43885,4.44536,7140000.0
2009-05-14 08:37:00,4.44113,4.44566,4.43984,4.44566,7510000.0
2009-05-14 08:38:00,4.44309,4.4465,4.43364,4.4408,6010000.0
2009-05-14 08:39:00,4.44017,4.44785,4.438,4.44281,6750000.0
2009-05-14 08:40:00,4.4393,4.44922,4.4393,4.4486,6000000.0
2009-05-14 08:41:00,4.4474,4.4474,4.43677,4.43933,5260000.0
2009-05-14 08:42:00,4.43979,4.44765,4.43807,4.4425,6000000.0
2009-05-14 08:43:00,4.44742,4.44742,4.43986,4.44497,8260000.0
2009-05-14 08:44:00,4.44305,4.44922,4.44016,4.44779,9380000.0
2009-05-14 08:45:00,4.44065,4.44823,4.43403,4.43403,6380000.0
2009-05-14 08:46:00,4.44445,4.44784,4.43955,4.44599,5630000.0
2009-05-14 08:47:00,4.44421,4.44762,4.43823,4.44762,4890000.0
2009-05-14 08:48:00,4.44323,4.44772,4.43713,4.43713,4890000.0
2009-05-14 08:49:00,4.44249,4.44706,4.43204,4.43657,4880000.0
2009-05-14 08:50:00,4.44953,4.45063,4.44131,4.45057,7130000.0
2009-05-14 08:51:00,4.43771,4.45443,4.43771,4.45112,5640000.0
2009-05-14 08:52:00,4.44872,4.45382,4.44424,4.44708,6760000.0
2009-05-14 08:53:00,4.45158,4.45844,4.44773,4.45043,8250000.0
2009-05-14 08:54:00,4.45346,4.4598,4.44947,4.44981,4880000.0
2009-05-14 08:55:00,4.45398,4.46062,4.45182,4.46034,6750000.0
2009-05-14 08:56:00,4.46037,4.46072,4.45495,4.46072,5260000.0
2009-05-14 08:57:00,4.4584,4.46001,4.45317,4.45473,5260000.0
2009-05-14 08:58:00,4.46174,4.46604,4.46174,4.46438,4880000.0
2009-05-14 08:59:00,4.46788,4.46951,4.46322,4.46701,5630000.0
2009-05-14 09:00:00,4.47336,4.47336,4.4619,4.46891,7130000.0
2009-05-14 09:01:00,4.46699,4.47135,4.45837,4.46321,4140000.0
2009-05-14 09:02:00,4.46536,4.47301,4.46536,4.4684,6380000.0
2009-05-14 09:03:00,4.47281,4.4756,4.46325,4.46806,7130000.0
2009-05-14 09:04:00,4.47338,4.47338,4.46572,4.46911,7500000.0
2009-05-14 09:05:00,4.46821,4.47287,4.45788,4.47225,8250000.0
2009-05-14 09:06:00,4.46782,4.47396,4.4672,4.4672,5630000.0
2009-05-14 09:07:00,4.47298,4.47298,4.46624,4.47251,4510000.0
2009-05-14 09:08:00,4.47252,4.47354,4.46537,4.46678,6750000.0
2009-05-14 09:09:00,4.46872,4.47387,4.46858,4.46861,6010000.0
2009-05-14 09:10:00,4.4698,4.4718,4.46546,4.46992,5250000.0
2009-05-14 09:11:00,4.46939,4.47263,4.46626,4.47177,7500000.0
2009-05-14 09:12:00,4.47087,4.47383,4.46899,4.46959,4880000.0
2009-05-14 09:13:00,4.47306,4.47639,4.46415,4.46415,4880000.0
2009-05-14 09:14:00,4.47455,4.47482,4.46187,4.46187,6380000.0
2009-05-14 09:15:00,4.46431,4.47351,4.46279,4.47154,7510000.0
2009-05-14 09:16:00,4.46834,4.47619,4.45782,4.47619,7130000.0
2009-05-14 09:17:00,4.46695,4.47933,4.46695,4.47589,5630000.0
2009-05-14 09:18:00,4.47439,4.48024,4.4679,4.47497,6380000.0
2009-05-14 09:19:00,4.46687,4.47954,4.46687,4.4786,6760000.0
2009-05-14 09:20:00,4.47544,4.4799,4.46829,4.47624,9380000.0
2009-05-14 09:21:00,4.46296,4.47718,4.46231,4.47109,8260000.0
2009-05-14 09:22:00,4.47474,4.47474,4.46019,4.46882,9380000.0
2009-05-14 09:23:00,4.47482,4.47482,4.46381,4.46761,5630000.0
2009-05-14 09:24:00,4.46402,4.47465,4.46402,4.47036,7130000.0
2009-05-14 09:25:00,4.4721,4.47667,4.46454,4.46775,7140000.0
2009-05-14 09:26:00,4.48023,4.48246,4.47051,4.47942,7510000.0
2009-05-14 09:27:00,4.48406,4.48406,4.47044,4.48236,7510000.0
2009-05-14 09:28:00,4.48278,4.48725,4.47722,4.48688,5630000.0
2009-05-14 09:29:00,4.47845,4.49289,4.47845,4.48644,7500000.0
2009-05-14 09:30:00,4.48698,4.49339,4.48698,4.49273,5630000.0
2009-05-14 09:31:00,4.48891,4.49267,4.48448,4.48816,5630000.0
2009-05-14 09:32:00,4.4906,4.49061,4.48422,4.48895,6750000.0
2009-05-14 09:33:00,4.48345,4.49315,4.47734,4.48274,6750000.0
2009-05-14 09:34:00,4.48288,4.48922,4.48288,4.48717,5250000.0
2009-05-14 09:35:00,4.48044,4.48766,4.47922,4.47922,9010000.0
2009-05-14 09:36:00,4.4833,4.48557,4.4775,4.4811,6380000.0
2009-05-14 09:37:00,4.48309,4.48484,4.47073,4.47073,7510000.0
2009-05-14 09:38:00,4.48393,4.48665,4.4804,4.48082,6000000.0
2009-05-14 09:39:00,4.4788,4.48399,4.47,4.47701,4880000.0
2009-05-14 09:40:00,4.48416,4.48551,4.47449,4.48091,4880000.0
2009-05-14 09:41:00,4.48843,4.48843,4.47983,4.4805,4510000.0
2009-05-14 09:42:00,4.48027,4.49106,4.47672,4.48614,7890000.0
2009-05-14 09:43:00,4.48854,4.48854,4.47472,4.48158,8270000.0
2009-05-14 09:44:00,4.48386,4.48635,4.47077,4.47625,6000000.0
2009-05-14 09:45:00,4.47666,4.48102,4.46342,4.47266,6760000.0
2009-05-14 09:46:00,4.46731,4.47366,4.46346,4.47226,6750000.0
2009-05-14 09:47:00,4.47227,4.47227,4.46136,4.46866,7500000.0
2009-05-14 09:48:00,4.45869,4.46806,4.45794,4.46522,6000000.0
2009-05-14 09:49:00,4.45964,4.46809,4.45964,4.46216,6010000.0
2009-05-14 09:50:00,4.47116,4.47234,4.46746,4.46795,4880000.0
2009-05-14 09:51:00,4.46932,4.47623,4.46237,4.47253,5260000.0
2009-05-14 09:52:00,4.46963,4.47909,4.46872,4.47435,7880000.0
2009-05-14 09:53:00,4.47182,4.47719,4.4677,4.47477,6000000.0
2009-05-14 09:54:00,4.47194,4.47663,4.46686,4.47612,5250000.0
2009-05-14 09:55:00,4.46453,4.47613,4.46064,4.47613,4510000.0
2009-05-14 09:56:00,4.46767,4.47531,4.46371,4.47374,6380000.0
2009-05-14 09:57:00,4.47604,4.47688,4.46915,4.47688,6380000.0
2009-05-14 09:58:00,4.47804,4.47804,4.46929,4.47523,6000000.0
2009-05-14 09:59:00,4.47176,4.47552,4.46057,4.46057,6000000.0
2009-05-14 10:00:00,4.47014,4.47603,4.46456,4.46778,8260000.0
2009-05-14 10:01:00,4.47103,4.4755,4.45866,4.46381,8640000.0
2009-05-14 10:02:00,4.47446,4.47446,4.46436,4.4679,8250000.0
2009-05-14 10:03:00,4.47268,4.47268,4.46274,4.47236,6010000.0
2009-05-14 10:04:00,4.46403,4.47443,4.46403,4.47443,5630000.0
2009-05-14 10:05:00,4.47295,4.47584,4.46888,4.47236,6010000.0
2009-05-14 10:06:00,4.47281,4.47346,4.46906,4.47241,6750000.0
2009-05-14 10:07:00,4.46814,4.47329,4.46374,4.46374,5630000.0
2009-05-14 10:08:00,4.46714,4.47484,4.46487,4.47484,6760000.0
2009-05-14 10:09:00,4.47052,4.47143,4.4647,4.47107,5630000.0
2009-05-14 10:10:00,4.47327,4.47327,4.46429,4.47119,7880000.0
2009-05-14 10:11:00,4.47385,4.47546,4.4645,4.47518,7140000.0
2009-05-14 10:12:00,4.4689,4.47743,4.46786,4.47743,5630000.0
2009-05-14 10:13:00,4.46047,4.47754,4.46047,4.46919,9750000.0
2009-05-14 10:14:00,4.46542,4.47269,4.46218,4.4667,5630000.0
2009-05-14 10:15:00,4.47231,4.47231,4.46597,4.47095,6010000.0
2009-05-14 10:16:00,4.46827,4.47272,4.46379,4.46807,5630000.0
2009-05-14 10:17:00,4.46752,4.47074,4.45799,4.46178,6000000.0
2009-05-14 10:18:00,4.46267,4.46867,4.45761,4.46398,8260000.0
2009-05-14 10:19:00,4.45945,4.46374,4.45415,4.45798,7130000.0
2009-05-14 10:20:00,4.45946,4.46508,4.45451,4.45964,9750000.0
2009-05-14 10:21:00,4.46215,4.46546,4.46016,4.46407,6000000.0
2009-05-14 10:22:00,4.45674,4.46469,4.45674,4.46469,4890000.0
2009-05-14 10:23:00,4.46013,4.46516,4.44976,4.45814,9380000.0
2009-05-14 10:24:00,4.45873,4.46476,4.45614,4.46166,6750000.0
2009-05-14 10:25:00,4.45918,4.46255,4.45777,4.46109,5250000.0
2009-05-14 10:26:00,4.4608,4.46505,4.45878,4.4604,10130000.0
2009-05-14 10:27:00,4.46499,4.46515,4.45847,4.46515,6750000.0
2009-05-14 10:28:00,4.45691,4.46487,4.45641,4.46056,11270000.0
2009-05-14 10:29:00,4.46452,4.46452,4.45702,4.45938,4880000.0
2009-05-14 10:30:00,4.46418,4.46432,4.45565,4.46427,9380000.0
2009-05-14 10:31:00,4.45285,4.46313,4.45237,4.46197,7130000.0
2009-05-14 10:32:00,4.46102,4.46626,4.45218,4.46159,7880000.0
2009-05-14 10:33:00,4.46376,4.4689,4.46187,4.46187,5250000.0
2009-05-14 10:34:00,4.46657,4.47198,4.46504,4.46885,7500000.0
2009-05-14 10:35:00,4.46975,4.4714,4.46189,4.4665,10880000.0
2009-05-14 10:36:00,4.47153,4.47434,4.46429,4.47028,6390000.0
2009-05-14 10:37:00,4.47412,4.47504,4.46896,4.47325,4510000.0
2009-05-14 10:38:00,4.47373,4.47535,4.46873,4.47535,5250000.0
2009-05-14 10:39:00,4.47619,4.4783,4.47305,4.4783,4880000.0
2009-05-14 10:40:00,4.47308,4.48,4.46983,4.47401,8630000.0
2009-05-14 10:41:00,4.47218,4.47505,4.46463,4.47041,8630000.0
2009-05-14 10:42:00,4.47302,4.47609,4.46394,4.47314,10140000.0
2009-05-14 10:43:00,4.47424,4.47424,4.46289,4.46574,8630000.0
2009-05-14 10:44:00,4.46753,4.47285,4.46505,4.46643,6010000.0
2009-05-14 10:45:00,4.46388,4.47162,4.46211,4.47162,6000000.0
2009-05-14 10:46:00,4.46632,4.4723,4.45639,4.4723,11630000.0
2009-05-14 10:47:00,4.46567,4.47214,4.46272,4.47203,6380000.0
2009-05-14 10:48:00,4.46077,4.47015,4.46077,4.46908,7510000.0
2009-05-14 10:49:00,4.47111,4.47111,4.45947,4.46358,7880000.0
2009-05-14 10:50:00,4.46091,4.46971,4.46091,4.46404,7880000.0
2009-05-14 10:51:00,4.46427,4.47037,4.4621,4.46735,5250000.0
2009-05-14 10:52:00,4.46504,4.46991,4.46102,4.46702,10890000.0
2009-05-14 10:53:00,4.47078,4.47412,4.46095,4.47347,7520000.0
2009-05-14 10:54:00,4.47042,4.47374,4.46962,4.47374,7130000.0
2009-05-14 10:55:00,4.46246,4.47436,4.45878,4.45878,9400000.0
2009-05-14 10:56:00,4.46819,4.47249,4.45967,4.46876,7500000.0
2009-05-14 10:57:00,4.46444,4.47069,4.45978,4.46725,5640000.0
2009-05-14 10:58:00,4.46781,4.47213,4.45881,4.47054,10500000.0
2009-05-14 10:59:00,4.46706,4.47214,4.4597,4.47092,9380000.0
2009-05-14 11:00:00,4.46946,4.47447,4.45861,4.47447,9000000.0
2009-05-14 11:01:00,4.47091,4.47235,4.46673,4.46869,7130000.0
2009-05-14 11:02:00,4.47014,4.47366,4.46454,4.47116,6750000.0
2009-05-14 11:03:00,4.46771,4.4717,4.45771,4.46982,9020000.0
2009-05-14 11:04:00,4.46444,4.46881,4.4638,4.46693,5260000.0
2009-05-14 11:05:00,4.45901,4.46781,4.45482,4.46781,6760000.0
2009-05-14 11:06:00,4.4652,4.47077,4.46455,4.47045,11260000.0
2009-05-14 11:07:00,4.4699,4.47088,4.46307,4.46307,8640000.0
2009-05-14 11:08:00,4.46567,4.47112,4.46392,4.47007,6380000.0
2009-05-14 11:09:00,4.46651,4.47152,4.4638,4.4638,10880000.0
2009-05-14 11:10:00,4.46971,4.46994,4.46381,4.46774,7500000.0
2009-05-14 11:11:00,4.47308,4.47308,4.46376,4.47146,5630000.0
2009-05-14 11:12:00,4.46762,4.47169,4.46128,4.46436,7880000.0
2009-05-14 11:13:00,4.46991,4.47247,4.45778,4.47247,12380000.0
2009-05-14 11:14:00,4.47081,4.4754,4.46255,4.46357,7890000.0
2009-05-14 11:15:00,4.47531,4.47589,4.46567,4.4664,9760000.0
2009-05-14 11:16:00,4.47286,4.47372,4.46749,4.4684,5260000.0
2009-05-14 11:17:00,4.4769,4.47999,4.46764,4.47144,14260000.0
2009-05-14 11:18:00,4.47896,4.47896,4.46362,4.47439,9380000.0
2009-05-14 11:19:00,4.47463,4.47858,4.46671,4.47858,8640000.0
2009-05-14 11:20:00,4.47038,4.47989,4.46533,4.4764,9010000.0
2009-05-14 11:21:00,4.47752,4.47798,4.46545,4.47767,5630000.0
2009-05-14 11:22:00,4.47915,4.47992,4.46715,4.47851,9760000.0
2009-05-14 11:23:00,4.47832,4.47894,4.47444,4.47723,5260000.0
2009-05-14 11:24:00,4.48018,4.48026,4.47125,4.47422,9760000.0
2009-05-14 11:25:00,4.47514,4.48174,4.47514,4.48011,4510000.0
2009-05-14 11:26:00,4.47916,4.48071,4.47593,4.48057,6380000.0
2009-05-14 11:27:00,4.47001,4.48294,4.47001,4.48107,14260000.0
2009-05-14 11:28:00,4.47211,4.48176,4.471,4.48042,6760000.0
2009-05-14 11:29:00,4.47447,4.48237,4.47447,4.47925,7500000.0
2009-05-14 11:30:00,4.47829,4.49057,4.477,4.48047,7500000.0
2009-05-14 11:31:00,4.48541,4.48835,4.47657,4.47956,7130000.0
2009-05-14 11:32:00,4.48802,4.48802,4.48025,4.48504,6750000.0
2009-05-14 11:33:00,4.47875,4.48571,4.47746,4.48571,4880000.0
2009-05-14 11:34:00,4.48408,4.48678,4.47348,4.48153,8260000.0
2009-05-14 11:35:00,4.48053,4.48589,4.4768,4.48589,4890000.0
2009-05-14 11:36:00,4.48663,4.48686,4.47932,4.48629,6760000.0
2009-05-14 11:37:00,4.4769,4.48545,4.47664,4.48545,6750000.0
2009-05-14 11:38:00,4.48031,4.48605,4.4746,4.48579,6000000.0
2009-05-14 11:39:00,4.48552,4.48602,4.47512,4.48602,5250000.0
2009-05-14 11:40:00,4.48491,4.48902,4.48042,4.48243,9750000.0
2009-05-14 11:41:00,4.48584,4.49707,4.48054,4.48667,8250000.0
2009-05-14 11:42:00,4.49293,4.49713,4.48794,4.49325,6760000.0
2009-05-14 11:43:00,4.49319,4.50025,4.49042,4.49265,6000000.0
2009-05-14 11:44:00,4.49845,4.49947,4.49008,4.49748,7500000.0
2009-05-14 11:45:00,4.50106,4.50106,4.49373,4.49626,5630000.0
2009-05-14 11:46:00,4.49423,4.50198,4.49133,4.50112,5250000.0
2009-05-14 11:47:00,4.49926,4.50192,4.49211,4.5007,8260000.0
2009-05-14 11:48:00,4.49883,4.50688,4.49403,4.50688,9000000.0
2009-05-14 11:49:00,4.50107,4.50599,4.49749,4.50369,5260000.0
2009-05-14 11:50:00,4.5024,4.50583,4.48838,4.50038,5260000.0
2009-05-14 11:51:00,4.49141,4.50223,4.49141,4.50165,7880000.0
2009-05-14 11:52:00,4.50054,4.50308,4.48822,4.49379,9750000.0
2009-05-14 11:53:00,4.49404,4.50172,4.49404,4.49931,4880000.0
2009-05-14 11:54:00,4.50147,4.50147,4.48948,4.49181,7130000.0
2009-05-14 11:55:00,4.49644,4.49698,4.49063,4.49698,6010000.0
2009-05-14 11:56:00,4.49594,4.49743,4.49324,4.49568,4880000.0
2009-05-14 11:57:00,4.49172,4.49551,4.48737,4.49214,7880000.0
2009-05-14 11:58:00,4.48763,4.49662,4.47878,4.47878,6750000.0
2009-05-14 11:59:00,4.48892,4.49546,4.48784,4.48951,6010000.0
2009-05-14 12:00:00,4.48916,4.49247,4.484,4.48715,6380000.0
2009-05-14 12:01:00,4.48996,4.49056,4.47718,4.47718,8260000.0
2009-05-14 12:02:00,4.47175,4.48533,4.47175,4.4782,6020000.0
2009-05-14 12:03:00,4.47646,4.48451,4.47477,4.48451,6750000.0
2009-05-14 12:04:00,4.47626,4.48644,4.47626,4.48464,9380000.0
2009-05-14 12:05:00,4.48391,4.48482,4.47489,4.4804,7130000.0
2009-05-14 12:06:00,4.48248,4.48444,4.47505,4.48444,6010000.0
2009-05-14 12:07:00,4.47703,4.48136,4.47405,4.47543,4520000.0
2009-05-14 12:08:00,4.47811,4.47865,4.47261,4.47459,4890000.0
2009-05-14 12:09:00,4.47868,4.47978,4.46848,4.4734,9000000.0
2009-05-14 12:10:00,4.48091,4.48091,4.4731,4.47896,7500000.0
2009-05-14 12:11:00,4.47921,4.48195,4.47382,4.47961,7130000.0
2009-05-14 12:12:00,4.48232,4.48299,4.47817,4.48141,7130000.0
2009-05-14 12:13:00,4.48355,4.48373,4.47471,4.48036,6000000.0
2009-05-14 12:14:00,4.48121,4.48121,4.4703,4.48002,7880000.0
2009-05-14 12:15:00,4.4828,4.48448,4.47278,4.48142,11260000.0
2009-05-14 12:16:00,4.4841,4.48514,4.47734,4.48199,6750000.0
2009-05-14 12:17:00,4.47925,4.48556,4.47882,4.48556,4880000.0
2009-05-14 12:18:00,4.4864,4.48848,4.48042,4.48702,9390000.0
2009-05-14 12:19:00,4.48573,4.48641,4.4748,4.48509,4880000.0
2009-05-14 12:20:00,4.4862,4.48777,4.47903,4.48351,5250000.0
2009-05-14 12:21:00,4.48343,4.49122,4.48115,4.48847,8260000.0
2009-05-14 12:22:00,4.4874,4.49399,4.48204,4.48976,10510000.0
2009-05-14 12:23:00,4.49452,4.49498,4.48715,4.48925,7500000.0
2009-05-14 12:24:00,4.49499,4.49627,4.48599,4.49297,6380000.0
2009-05-14 12:25:00,4.48847,4.4974,4.48847,4.4974,5260000.0
2009-05-14 12:26:00,4.49316,4.49841,4.48827,4.49479,8260000.0
2009-05-14 12:27:00,4.49535,4.5006,4.4937,4.5006,7880000.0
2009-05-14 12:28:00,4.49772,4.49772,4.48977,4.49367,5250000.0
2009-05-14 12:29:00,4.49241,4.49946,4.49047,4.49269,7130000.0
2009-05-14 12:30:00,4.49687,4.49734,4.48806,4.49734,12000000.0
2009-05-14 12:31:00,4.49587,4.49594,4.48438,4.49127,5630000.0
2009-05-14 12:32:00,4.4945,4.4945,4.48952,4.49398,5630000.0
2009-05-14 12:33:00,4.48916,4.49521,4.48835,4.48906,4880000.0
2009-05-14 12:34:00,4.48979,4.49543,4.48657,4.49082,6760000.0
2009-05-14 12:35:00,4.49832,4.49832,4.48442,4.49116,7130000.0
2009-05-14 12:36:00,4.48913,4.49604,4.48741,4.49604,6000000.0
2009-05-14 12:37:00,4.49278,4.49375,4.48007,4.48555,4510000.0
2009-05-14 12:38:00,4.49785,4.49785,4.48559,4.48845,5260000.0
2009-05-14 12:39:00,4.48594,4.48782,4.48047,4.48416,11640000.0
2009-05-14 12:40:00,4.47626,4.48822,4.47464,4.48235,7500000.0
2009-05-14 12:41:00,4.4849,4.4849,4.47945,4.48324,6000000.0
2009-05-14 12:42:00,4.47827,4.48633,4.47827,4.48092,4880000.0
2009-05-14 12:43:00,4.48073,4.49178,4.47444,4.49178,9380000.0
2009-05-14 12:44:00,4.49017,4.4904,4.4771,4.4904,8630000.0
2009-05-14 12:45:00,4.48982,4.48982,4.4784,4.4784,4880000.0
2009-05-14 12:46:00,4.48859,4.48859,4.48262,4.48682,7500000.0
2009-05-14 12:47:00,4.48348,4.48811,4.48118,4.48657,7510000.0
2009-05-14 12:48:00,4.48951,4.49025,4.4769,4.47701,6390000.0
2009-05-14 12:49:00,4.48523,4.48806,4.47719,4.48313,6760000.0
2009-05-14 12:50:00,4.49161,4.49272,4.47914,4.48553,8630000.0
2009-05-14 12:51:00,4.49185,4.49185,4.48374,4.48913,4880000.0
2009-05-14 12:52:00,4.48857,4.49152,4.48291,4.48975,7510000.0
2009-05-14 12:53:00,4.48484,4.48922,4.48009,4.48009,5250000.0
2009-05-14 12:54:00,4.48712,4.48765,4.47518,4.48195,5630000.0
2009-05-14 12:55:00,4.48166,4.48366,4.47521,4.48009,5630000.0
2009-05-14 12:56:00,4.47686,4.48528,4.47117,4.47117,5630000.0
2009-05-14 12:57:00,4.48351,4.48351,4.47477,4.48102,9020000.0
2009-05-14 12:58:00,4.48544,4.48563,4.47789,4.48025,6000000.0
2009-05-14 12:59:00,4.48625,4.48708,4.47326,4.48435,8260000.0
2009-05-14 13:00:00,4.48455,4.48455,4.47709,4.48204,4880000.0
2009-05-14 13:01:00,4.48536,4.48645,4.47994,4.48252,11260000.0
2009-05-14 13:02:00,4.48102,4.48723,4.47514,4.48231,9400000.0
2009-05-14 13:03:00,4.48756,4.48778,4.47694,4.48595,9380000.0
2009-05-14 13:04:00,4.48277,4.48875,4.47284,4.48471,8630000.0
2009-05-14 13:05:00,4.48103,4.48365,4.47425,4.48321,7130000.0
2009-05-14 13:06:00,4.47599,4.48723,4.47599,4.48234,10500000.0
2009-05-14 13:07:00,4.48425,4.48425,4.47789,4.47892,7130000.0
2009-05-14 13:08:00,4.47764,4.48117,4.47535,4.47619,6750000.0
2009-05-14 13:09:00,4.47407,4.47991,4.46794,4.47436,5630000.0
2009-05-14 13:10:00,4.48165,4.48165,4.47461,4.47964,5250000.0
2009-05-14 13:11:00,4.47929,4.48173,4.47712,4.47864,5630000.0
2009-05-14 13:12:00,4.482,4.4826,4.47219,4.48023,7500000.0
2009-05-14 13:13:00,4.48167,4.48466,4.47341,4.48314,7880000.0
2009-05-14 13:14:00,4.48124,4.48159,4.47754,4.47754,7130000.0
2009-05-14 13:15:00,4.48494,4.48494,4.47193,4.48234,7130000.0
2009-05-14 13:16:00,4.47634,4.48059,4.47591,4.47818,5260000.0
2009-05-14 13:17:00,4.47485,4.48099,4.47037,4.47565,6010000.0
2009-05-14 13:18:00,4.47333,4.47964,4.47165,4.4747,4880000.0
2009-05-14 13:19:00,4.47448,4.47827,4.46858,4.46858,6000000.0
2009-05-14 13:20:00,4.47309,4.47986,4.47193,4.47193,6750000.0
2009-05-14 13:21:00,4.47973,4.47982,4.46574,4.47829,6020000.0
2009-05-14 13:22:00,4.47475,4.48015,4.46961,4.47941,7130000.0
2009-05-14 13:23:00,4.47909,4.48297,4.4779,4.4789,5630000.0
2009-05-14 13:24:00,4.47928,4.48406,4.4734,4.48144,7880000.0
2009-05-14 13:25:00,4.48283,4.48329,4.47339,4.47747,9750000.0
2009-05-14 13:26:00,4.47915,4.48039,4.47145,4.47809,7880000.0
2009-05-14 13:27:00,4.47681,4.48226,4.47308,4.47784,9380000.0
2009-05-14 13:28:00,4.47854,4.4823,4.47219,4.47637,7880000.0
2009-05-14 13:29:00,4.47641,4.48264,4.47641,4.48178,6760000.0
2009-05-14 13:30:00,4.48149,4.48217,4.47226,4.47611,9760000.0
2009-05-14 13:31:00,4.47627,4.48453,4.47017,4.47693,10130000.0
2009-05-14 13:32:00,4.48544,4.48756,4.47375,4.48469,7880000.0
2009-05-14 13:33:00,4.48144,4.48885,4.47941,4.48811,5630000.0
2009-05-14 13:34:00,4.48593,4.48593,4.47211,4.48068,7500000.0
2009-05-14 13:35:00,4.48476,4.48569,4.4776,4.48569,7140000.0
2009-05-14 13:36:00,4.48918,4.49348,4.48231,4.48796,8250000.0
2009-05-14 13:37:00,4.48677,4.49318,4.48677,4.48684,7510000.0
2009-05-14 13:38:00,4.49004,4.49312,4.4821,4.49312,7130000.0
2009-05-14 13:39:00,4.49503,4.49567,4.48418,4.48587,5250000.0
2009-05-14 13:40:00,4.49045,4.49169,4.48133,4.48511,6750000.0
2009-05-14 13:41:00,4.4864,4.49168,4.47825,4.48812,5250000.0
2009-05-14 13:42:00,4.49302,4.49302,4.4829,4.48957,9750000.0
2009-05-14 13:43:00,4.48859,4.49281,4.48423,4.48578,6000000.0
2009-05-14 13:44:00,4.49663,4.49663,4.48463,4.48906,4880000.0
2009-05-14 13:45:00,4.49075,4.49617,4.48492,4.48492,7880000.0
2009-05-14 13:46:00,4.49799,4.49864,4.49121,4.49588,5260000.0
2009-05-14 13:47:00,4.49349,4.49719,4.48864,4.49704,4880000.0
2009-05-14 13:48:00,4.49814,4.49814,4.48146,4.49303,6760000.0
2009-05-14 13:49:00,4.487,4.49371,4.48356,4.48933,10130000.0
2009-05-14 13:50:00,4.48615,4.49472,4.48485,4.49469,6000000.0
2009-05-14 13:51:00,4.48599,4.49428,4.47788,4.49428,4890000.0
2009-05-14 13:52:00,4.48554,4.49243,4.48554,4.48799,4880000.0
2009-05-14 13:53:00,4.49366,4.49493,4.48572,4.4858,9760000.0
2009-05-14 13:54:00,4.49001,4.49363,4.48013,4.48477,9390000.0
2009-05-14 13:55:00,4.47771,4.48726,4.47023,4.47577,6010000.0
2009-05-14 13:56:00,4.4863,4.48636,4.46667,4.46901,6380000.0
2009-05-14 13:57:00,4.48112,4.48286,4.47175,4.47175,5250000.0
2009-05-14 13:58:00,4.47234,4.48099,4.47234,4.4806,5630000.0
2009-05-14 13:59:00,4.47713,4.4772,4.46548,4.47622,6390000.0
2009-05-14 14:00:00,4.47967,4.47967,4.46941,4.47919,10130000.0
2009-05-14 14:01:00,4.47126,4.47836,4.46873,4.47194,9020000.0
2009-05-14 14:02:00,4.47023,4.4746,4.46249,4.47453,9000000.0
2009-05-14 14:03:00,4.46698,4.47533,4.46698,4.47533,7130000.0
2009-05-14 14:04:00,4.47549,4.47644,4.46611,4.47452,10130000.0
2009-05-14 14:05:00,4.47505,4.47505,4.46752,4.46968,7130000.0
2009-05-14 14:06:00,4.47053,4.47555,4.46355,4.47348,7880000.0
2009-05-14 14:07:00,4.47048,4.47786,4.46935,4.47028,5270000.0
2009-05-14 14:08:00,4.48228,4.48237,4.47099,4.47099,7510000.0
2009-05-14 14:09:00,4.47888,4.48277,4.47636,4.47648,7880000.0
2009-05-14 14:10:00,4.47808,4.48315,4.47262,4.48279,9390000.0
2009-05-14 14:11:00,4.47619,4.48606,4.47619,4.4839,9380000.0
2009-05-14 14:12:00,4.48312,4.48332,4.47378,4.48285,7880000.0
2009-05-14 14:13:00,4.48427,4.48427,4.47678,4.47678,6000000.0
2009-05-14 14:14:00,4.4854,4.4854,4.4754,4.48384,7130000.0
2009-05-14 14:15:00,4.48087,4.4849,4.48032,4.4838,7880000.0
2009-05-14 14:16:00,4.48065,4.48585,4.48047,4.48585,6750000.0
2009-05-14 14:17:00,4.47708,4.48495,4.47708,4.48392,6000000.0
2009-05-14 14:18:00,4.48324,4.48432,4.47679,4.48432,5260000.0
2009-05-14 14:19:00,4.4782,4.48696,4.47651,4.48171,8250000.0
2009-05-14 14:20:00,4.48606,4.487,4.48053,4.48571,9390000.0
2009-05-14 14:21:00,4.47668,4.4817,4.47346,4.47756,7130000.0
2009-05-14 14:22:00,4.47983,4.48663,4.47337,4.47337,9750000.0
2009-05-14 14:23:00,4.48635,4.48928,4.47564,4.48347,8630000.0
2009-05-14 14:24:00,4.48964,4.48986,4.4781,4.48745,7520000.0
2009-05-14 14:25:00,4.48603,4.4862,4.47578,4.48335,8640000.0
2009-05-14 14:26:00,4.48892,4.48892,4.47837,4.48873,10500000.0
2009-05-14 14:27:00,4.48907,4.48926,4.47999,4.48121,9000000.0
2009-05-14 14:28:00,4.48499,4.48513,4.47788,4.48161,5250000.0
2009-05-14 14:29:00,4.48356,4.48714,4.47369,4.48317,12750000.0
2009-05-14 14:30:00,4.48391,4.48541,4.47497,4.47954,7880000.0
2009-05-14 14:31:00,4.48275,4.48684,4.47792,4.48408,5630000.0
2009-05-14 14:32:00,4.48498,4.48976,4.48498,4.48695,5250000.0
2009-05-14 14:33:00,4.48383,4.48835,4.48175,4.48787,7880000.0
2009-05-14 14:34:00,4.48671,4.48767,4.47628,4.4828,6000000.0
2009-05-14 14:35:00,4.48628,4.4876,4.47705,4.48082,6010000.0
2009-05-14 14:36:00,4.48893,4.48924,4.47682,4.48342,6380000.0
2009-05-14 14:37:00,4.4824,4.48976,4.4824,4.48769,5260000.0
2009-05-14 14:38:00,4.47497,4.48405,4.47206,4.4818,7130000.0
2009-05-14 14:39:00,4.48608,4.48936,4.47985,4.48665,5260000.0
2009-05-14 14:40:00,4.47658,4.48667,4.47513,4.47613,6380000.0
2009-05-14 14:41:00,4.48236,4.48973,4.47464,4.47848,6750000.0
2009-05-14 14:42:00,4.48524,4.48524,4.47279,4.47279,5630000.0
2009-05-14 14:43:00,4.47684,4.4844,4.4741,4.47793,7880000.0
2009-05-14 14:44:00,4.48064,4.48357,4.47807,4.48357,4880000.0
2009-05-14 14:45:00,4.47741,4.48226,4.47355,4.4757,7130000.0
2009-05-14 14:46:00,4.48015,4.48015,4.46804,4.47776,6000000.0
2009-05-14 14:47:00,4.47662,4.48103,4.46775,4.47362,7130000.0
2009-05-14 14:48:00,4.48022,4.48025,4.47196,4.47982,10510000.0
2009-05-14 14:49:00,4.4736,4.47944,4.46789,4.47525,8260000.0
2009-05-14 14:50:00,4.47764,4.48605,4.47312,4.48151,8250000.0
2009-05-14 14:51:00,4.47813,4.48255,4.4754,4.48255,8640000.0
2009-05-14 14:52:00,4.47782,4.48128,4.47222,4.47707,5630000.0
2009-05-14 14:53:00,4.48334,4.48334,4.47574,4.48322,7880000.0
2009-05-14 14:54:00,4.48219,4.48453,4.47368,4.47981,9760000.0
2009-05-14 14:55:00,4.48163,4.48455,4.47386,4.47951,8260000.0
2009-05-14 14:56:00,4.48124,4.4823,4.47689,4.48127,6750000.0
2009-05-14 14:57:00,4.47776,4.48276,4.47362,4.48276,6380000.0
2009-05-14 14:58:00,4.47941,4.48103,4.47273,4.47273,6750000.0
2009-05-14 14:59:00,4.47869,4.4804,4.468,4.47372,10890000.0
2009-05-14 15:00:00,4.48166,4.48166,4.4728,4.47868,6760000.0
2009-05-14 15:01:00,4.48088,4.48444,4.47738,4.47957,6380000.0
2009-05-14 15:02:00,4.4741,4.48505,4.4741,4.48505,7130000.0
2009-05-14 15:03:00,4.4842,4.48597,4.47806,4.48024,12390000.0
2009-05-14 15:04:00,4.47403,4.48266,4.47403,4.47975,6380000.0
2009-05-14 15:05:00,4.47986,4.48186,4.47098,4.48135,7880000.0
2009-05-14 15:06:00,4.47893,4.48075,4.47454,4.47673,6010000.0
2009-05-14 15:07:00,4.48293,4.48379,4.46939,4.47712,4880000.0
2009-05-14 15:08:00,4.47937,4.48374,4.47124,4.47124,8270000.0
2009-05-14 15:09:00,4.48038,4.48164,4.47307,4.47603,7880000.0
2009-05-14 15:10:00,4.48215,4.48291,4.47457,4.48291,8260000.0
2009-05-14 15:11:00,4.47297,4.48048,4.46965,4.47608,9760000.0
2009-05-14 15:12:00,4.47591,4.48039,4.47133,4.47691,6010000.0
2009-05-14 15:13:00,4.47305,4.47654,4.46694,4.46694,6380000.0
2009-05-14 15:14:00,4.4764,4.47841,4.46632,4.47052,4880000.0
2009-05-14 15:15:00,4.47151,4.478,4.46515,4.47169,6750000.0
2009-05-14 15:16:00,4.4727,4.47615,4.46527,4.47615,9010000.0
2009-05-14 15:17:00,4.47842,4.47842,4.46699,4.47439,6000000.0
2009-05-14 15:18:00,4.46877,4.47141,4.46553,4.46861,7880000.0
2009-05-14 15:19:00,4.46999,4.46999,4.45812,4.46723,8260000.0
2009-05-14 15:20:00,4.4685,4.4701,4.4631,4.46759,4510000.0
2009-05-14 15:21:00,4.46088,4.47066,4.46088,4.46381,7130000.0
2009-05-14 15:22:00,4.45898,4.46908,4.45898,4.46571,7880000.0
2009-05-14 15:23:00,4.46529,4.47029,4.45501,4.47029,7130000.0
2009-05-14 15:24:00,4.46558,4.46642,4.45385,4.46642,7130000.0
2009-05-14 15:25:00,4.45866,4.47138,4.45866,4.46555,6000000.0
2009-05-14 15:26:00,4.46783,4.47378,4.46404,4.47121,8260000.0
2009-05-14 15:27:00,4.47334,4.47426,4.46466,4.47087,13130000.0
2009-05-14 15:28:00,4.47374,4.47415,4.46574,4.47096,9000000.0
2009-05-14 15:29:00,4.47304,4.47465,4.46396,4.47288,11250000.0
2009-05-14 15:30:00,4.46835,4.47511,4.46693,4.47397,6760000.0
2009-05-14 15:31:00,4.4698,4.47136,4.45841,4.47136,7880000.0
2009-05-14 15:32:00,4.4721,4.47226,4.45702,4.4659,6760000.0
2009-05-14 15:33:00,4.46571,4.47015,4.45539,4.46375,10880000.0
2009-05-14 15:34:00,4.46171,4.46781,4.45804,4.4656,7130000.0
2009-05-14 15:35:00,4.46166,4.46481,4.45211,4.4624,6760000.0
2009-05-14 15:36:00,4.4639,4.46571,4.45148,4.45266,6000000.0
2009-05-14 15:37:00,4.46308,4.46308,4.45283,4.45973,5630000.0
2009-05-14 15:38:00,4.45895,4.46075,4.45045,4.4561,8260000.0
2009-05-14 15:39:00,4.45505,4.46122,4.45237,4.45615,7130000.0
2009-05-14 15:40:00,4.45013,4.4589,4.44735,4.45172,6000000.0
2009-05-14 15:41:00,4.454,4.46241,4.45235,4.46102,7510000.0
2009-05-14 15:42:00,4.46177,4.46504,4.45802,4.46018,5640000.0
2009-05-14 15:43:00,4.4645,4.4645,4.45756,4.4596,8630000.0
2009-05-14 15:44:00,4.46224,4.46224,4.45816,4.4584,5250000.0
2009-05-14 15:45:00,4.45471,4.46358,4.45471,4.45999,5250000.0
2009-05-14 15:46:00,4.45998,4.46164,4.45598,4.45598,4520000.0
2009-05-14 15:47:00,4.45825,4.45979,4.45181,4.45492,6750000.0
2009-05-14 15:48:00,4.46042,4.46296,4.45205,4.46221,11630000.0
2009-05-14 15:49:00,4.4623,4.46546,4.45029,4.45029,10890000.0
2009-05-14 15:50:00,4.46224,4.46325,4.45386,4.46325,6760000.0
2009-05-14 15:51:00,4.4634,4.4654,4.4579,4.46243,7130000.0
2009-05-14 15:52:00,4.45964,4.46767,4.45732,4.46767,5250000.0
2009-05-14 15:53:00,4.4571,4.4704,4.4571,4.4704,9000000.0
2009-05-14 15:54:00,4.46633,4.47082,4.46168,4.47077,5250000.0
2009-05-14 15:55:00,4.46768,4.47112,4.45939,4.4706,6010000.0
2009-05-14 15:56:00,4.46671,4.47234,4.46332,4.47234,6380000.0
2009-05-14 15:57:00,4.47116,4.47311,4.46548,4.46657,5250000.0
2009-05-14 15:58:00,4.46737,4.4727,4.46631,4.46668,4880000.0
2009-05-14 15:59:00,4.47029,4.47155,4.46548,4.46907,7500000.0
2009-05-14 16:00:00,4.46764,4.47154,4.45773,4.47032,6380000.0
2009-05-14 16:01:00,4.47269,4.47269,4.45593,4.46636,8250000.0
2009-05-14 16:02:00,4.46048,4.46697,4.45664,4.46697,9760000.0
2009-05-14 16:03:00,4.46096,4.46496,4.46053,4.46235,4880000.0
2009-05-14 16:04:00,4.46186,4.46616,4.45494,4.46616,10500000.0
2009-05-14 16:05:00,4.45469,4.46578,4.45469,4.46392,5260000.0
2009-05-14 16:06:00,4.46323,4.46609,4.45884,4.45919,7150000.0
2009-05-14 16:07:00,4.46373,4.46669,4.45443,4.46528,7880000.0
2009-05-14 16:08:00,4.46427,4.46542,4.45228,4.46321,7510000.0
2009-05-14 16:09:00,4.46566,4.46695,4.45929,4.46414,6750000.0
2009-05-14 16:10:00,4.46553,4.46797,4.45877,4.46321,6750000.0
2009-05-14 16:11:00,4.46445,4.46833,4.46159,4.46771,4880000.0
2009-05-14 16:12:00,4.46878,4.46878,4.46072,4.4649,7500000.0
2009-05-14 16:13:00,4.46232,4.46867,4.45408,4.45408,12390000.0
2009-05-14 16:14:00,4.46506,4.4687,4.46157,4.46446,9750000.0
2009-05-14 16:15:00,4.46478,4.46715,4.45418,4.46248,6380000.0
2009-05-14 16:16:00,4.4617,4.46517,4.45296,4.46425,7880000.0
2009-05-14 16:17:00,4.4633,4.4652,4.45714,4.46348,5250000.0
2009-05-14 16:18:00,4.46356,4.46402,4.45451,4.4604,8630000.0
2009-05-14 16:19:00,4.46105,4.46563,4.45553,4.46319,5630000.0
2009-05-14 16:20:00,4.45511,4.46376,4.45297,4.46376,7880000.0
2009-05-14 16:21:00,4.46472,4.46538,4.45298,4.46145,8260000.0
2009-05-14 16:22:00,4.46104,4.46679,4.45161,4.46679,7880000.0
2009-05-14 16:23:00,4.46624,4.46624,4.45337,4.46021,9380000.0
2009-05-14 16:24:00,4.46078,4.46566,4.45485,4.45485,10890000.0
2009-05-14 16:25:00,4.46001,4.46766,4.45796,4.46419,6010000.0
2009-05-14 16:26:00,4.45765,4.46768,4.45507,4.46418,9390000.0
2009-05-14 16:27:00,4.46742,4.46742,4.4598,4.46718,4880000.0
2009-05-14 16:28:00,4.46645,4.46806,4.45819,4.46652,7510000.0
2009-05-14 16:29:00,4.4621,4.46523,4.45682,4.45682,6750000.0
2009-05-14 16:30:00,4.45995,4.46555,4.45713,4.46505,6760000.0
2009-05-14 16:31:00,4.4617,4.46591,4.45824,4.45824,6750000.0
2009-05-14 16:32:00,4.46538,4.46703,4.46156,4.46587,4880000.0
2009-05-14 16:33:00,4.46537,4.46603,4.457,4.4597,5260000.0
2009-05-14 16:34:00,4.46111,4.4656,4.45476,4.4656,6380000.0
2009-05-14 16:35:00,4.4637,4.46595,4.45462,4.46323,11260000.0
2009-05-14 16:36:00,4.45515,4.46415,4.45515,4.45834,6760000.0
2009-05-14 16:37:00,4.45901,4.46556,4.45893,4.46531,9000000.0
2009-05-14 16:38:00,4.45912,4.46197,4.4538,4.46197,8630000.0
2009-05-14 16:39:00,4.45492,4.46131,4.45102,4.45912,7130000.0
2009-05-14 16:40:00,4.46145,4.46145,4.45505,4.45806,5630000.0
2009-05-14 16:41:00,4.4544,4.46212,4.45359,4.45747,7500000.0
2009-05-14 16:42:00,4.46164,4.46381,4.4547,4.45945,6380000.0
2009-05-14 16:43:00,4.46244,4.4634,4.45584,4.46329,7500000.0
2009-05-14 16:44:00,4.45451,4.46443,4.45451,4.45708,5640000.0
2009-05-14 16:45:00,4.46614,4.46614,4.45352,4.45926,6380000.0
2009-05-14 16:46:00,4.46458,4.46665,4.4577,4.4577,6760000.0
2009-05-14 16:47:00,4.45765,4.46408,4.45731,4.46408,6000000.0
2009-05-14 16:48:00,4.46513,4.46513,4.45384,4.46332,6380000.0
2009-05-14 16:49:00,4.45756,4.46458,4.45481,4.46458,5630000.0
2009-05-14 16:50:00,4.46075,4.46584,4.45499,4.45499,4880000.0
2009-05-14 16:51:00,4.46686,4.469,4.45402,4.46739,9010000.0
2009-05-14 16:52:00,4.46258,4.46662,4.45824,4.45965,6000000.0
2009-05-14 16:53:00,4.46221,4.46538,4.45598,4.46197,9010000.0
2009-05-14 16:54:00,4.46564,4.46746,4.45288,4.45288,6000000.0
2009-05-14 16:55:00,4.46833,4.46857,4.45923,4.45923,10140000.0
2009-05-14 16:56:00,4.45727,4.47044,4.45727,4.4687,9010000.0
2009-05-14 16:57:00,4.467,4.46913,4.46354,4.46913,4880000.0
2009-05-14 16:58:00,4.4678,4.46793,4.45241,4.46198,6380000.0
2009-05-14 16:59:00,4.45713,4.46454,4.45614,4.46027,7500000.0
2009-05-14 17:00:00,4.46494,4.46494,4.45396,4.46475,6000000.0
2009-05-14 17:01:00,4.45683,4.46485,4.45464,4.45464,5640000.0
2009-05-14 17:02:00,4.46648,4.46648,4.45778,4.46426,4880000.0
2009-05-14 17:03:00,4.4647,4.46813,4.45992,4.46549,8630000.0
2009-05-14 17:04:00,4.46371,4.4703,4.46164,4.46887,7880000.0
2009-05-14 17:05:00,4.46527,4.47369,4.46272,4.46669,5640000.0
2009-05-14 17:06:00,4.46826,4.47162,4.46456,4.46816,6000000.0
2009-05-14 17:07:00,4.47444,4.47444,4.4653,4.47119,7880000.0
2009-05-14 17:08:00,4.46259,4.4699,4.46259,4.46645,6000000.0
2009-05-14 17:09:00,4.46604,4.46891,4.45798,4.4591,6380000.0
2009-05-14 17:10:00,4.46485,4.4689,4.46193,4.46474,7500000.0
2009-05-14 17:11:00,4.46347,4.46848,4.46129,4.46445,7140000.0
2009-05-14 17:12:00,4.45994,4.46861,4.45592,4.46664,8260000.0
2009-05-14 17:13:00,4.46948,4.46948,4.45311,4.46476,7130000.0
2009-05-14 17:14:00,4.46641,4.46862,4.46152,4.46152,5630000.0
2009-05-14 17:15:00,4.46363,4.46737,4.45768,4.46632,9380000.0
2009-05-14 17:16:00,4.46266,4.46669,4.46266,4.46603,5250000.0
2009-05-14 17:17:00,4.46029,4.46762,4.45842,4.4653,6010000.0
2009-05-14 17:18:00,4.46672,4.46951,4.45992,4.46951,7890000.0
2009-05-14 17:19:00,4.46824,4.46824,4.46012,4.46498,5630000.0
2009-05-14 17:20:00,4.46706,4.46836,4.46117,4.46117,7130000.0
2009-05-14 17:21:00,4.47055,4.47055,4.46072,4.46072,7890000.0
2009-05-14 17:22:00,4.4641,4.46799,4.46245,4.46595,9000000.0
2009-05-14 17:23:00,4.46276,4.47078,4.46276,4.46776,6010000.0
2009-05-14 17:24:00,4.468,4.468,4.45624,4.46359,9000000.0
2009-05-14 17:25:00,4.46585,4.46821,4.46064,4.46127,6010000.0
2009-05-14 17:26:00,4.46094,4.46818,4.46077,4.46494,9000000.0
2009-05-14 17:27:00,4.46109,4.46986,4.45722,4.46496,10880000.0
2009-05-14 17:28:00,4.46561,4.46883,4.463,4.46783,9010000.0
2009-05-14 17:29:00,4.46215,4.47505,4.45907,4.46203,9760000.0
2009-05-14 17:30:00,4.46985,4.4741,4.45854,4.4659,7890000.0
2009-05-14 17:31:00,4.45922,4.46756,4.45802,4.46404,9760000.0
2009-05-14 17:32:00,4.45924,4.4685,4.4535,4.4535,5260000.0
2009-05-14 17:33:00,4.46218,4.466,4.45828,4.466,5630000.0
2009-05-14 17:34:00,4.4591,4.46679,4.45772,4.46525,6750000.0
2009-05-14 17:35:00,4.46449,4.46617,4.45838,4.46399,6760000.0
2009-05-14 17:36:00,4.46325,4.46682,4.45771,4.46682,6000000.0
2009-05-14 17:37:00,4.46434,4.47013,4.46343,4.46852,6750000.0
2009-05-14 17:38:00,4.4614,4.47038,4.45796,4.45796,8630000.0
2009-05-14 17:39:00,4.46466,4.47004,4.45962,4.46712,6380000.0
2009-05-14 17:40:00,4.46264,4.46872,4.45817,4.46818,7880000.0
2009-05-14 17:41:00,4.46907,4.47032,4.4628,4.46855,7500000.0
2009-05-14 17:42:00,4.46184,4.46869,4.46184,4.46869,5250000.0
2009-05-14 17:43:00,4.46332,4.4687,4.45849,4.46009,9390000.0
2009-05-14 17:44:00,4.46901,4.46976,4.46187,4.46405,7130000.0
2009-05-14 17:45:00,4.46359,4.46747,4.45587,4.46244,10880000.0
2009-05-14 17:46:00,4.46571,4.46886,4.45807,4.45807,9010000.0
2009-05-14 17:47:00,4.46482,4.47065,4.45835,4.4646,6380000.0
2009-05-14 17:48:00,4.46955,4.46955,4.45256,4.46412,4880000.0
2009-05-14 17:49:00,4.46599,4.47093,4.46394,4.46664,8270000.0
2009-05-14 17:50:00,4.46953,4.46953,4.46678,4.46716,6750000.0
2009-05-14 17:51:00,4.46605,4.46661,4.46279,4.46487,5630000.0
2009-05-14 17:52:00,4.46922,4.4705,4.46121,4.4705,6380000.0
2009-05-14 17:53:00,4.46543,4.46853,4.46113,4.46615,9760000.0
2009-05-14 17:54:00,4.46596,4.47128,4.46389,4.47128,7130000.0
2009-05-14 17:55:00,4.46845,4.47049,4.45846,4.46639,7140000.0
2009-05-14 17:56:00,4.47094,4.47094,4.45993,4.45993,4880000.0
2009-05-14 17:57:00,4.47009,4.47009,4.45354,4.45354,10880000.0
2009-05-14 17:58:00,4.46227,4.46925,4.45494,4.46443,13500000.0
2009-05-14 17:59:00,4.46538,4.46898,4.45879,4.46057,9750000.0
2009-05-14 18:00:00,4.46533,4.46964,4.45548,4.46602,9010000.0
2009-05-14 18:01:00,4.46211,4.46637,4.4562,4.4562,5250000.0
2009-05-14 18:02:00,4.45782,4.46731,4.45689,4.4598,8250000.0
2009-05-14 18:03:00,4.46994,4.46994,4.46001,4.46833,7500000.0
2009-05-14 18:04:00,4.46234,4.4647,4.45605,4.45605,5250000.0
2009-05-14 18:05:00,4.46872,4.46872,4.46171,4.46289,5630000.0
2009-05-14 18:06:00,4.4655,4.46791,4.45789,4.46221,11250000.0
2009-05-14 18:07:00,4.46563,4.46692,4.45816,4.45816,10510000.0
2009-05-14 18:08:00,4.46555,4.46678,4.46091,4.46671,4880000.0
2009-05-14 18:09:00,4.46551,4.46734,4.45827,4.46167,10510000.0
2009-05-14 18:10:00,4.46644,4.4694,4.45521,4.4694,6010000.0
2009-05-14 18:11:00,4.46759,4.47311,4.46056,4.46639,7500000.0
2009-05-14 18:12:00,4.45977,4.46699,4.4595,4.4595,6000000.0
2009-05-14 18:13:00,4.46939,4.46939,4.46283,4.46286,5250000.0
2009-05-14 18:14:00,4.46729,4.46803,4.46163,4.46706,6000000.0
2009-05-14 18:15:00,4.46855,4.46855,4.45921,4.46549,6750000.0
2009-05-14 18:16:00,4.4649,4.47181,4.4649,4.46523,6010000.0
2009-05-14 18:17:00,4.46543,4.47051,4.46093,4.47031,9380000.0
2009-05-14 18:18:00,4.46704,4.46995,4.45804,4.46966,6000000.0
2009-05-14 18:19:00,4.47072,4.47127,4.46109,4.47088,8260000.0
2009-05-14 18:20:00,4.47129,4.47129,4.46262,4.46688,6750000.0
2009-05-14 18:21:00,4.46863,4.46994,4.46105,4.46491,5250000.0
2009-05-14 18:22:00,4.46163,4.46897,4.46163,4.46897,6380000.0
2009-05-14 18:23:00,4.47009,4.4704,4.4659,4.4704,5250000.0
2009-05-14 18:24:00,4.46388,4.47063,4.45764,4.45996,7500000.0
2009-05-14 18:25:00,4.46937,4.47021,4.45922,4.46542,8250000.0
2009-05-14 18:26:00,4.46468,4.46915,4.46281,4.46281,5250000.0
2009-05-14 18:27:00,4.46493,4.47146,4.46294,4.47146,4880000.0
2009-05-14 18:28:00,4.46024,4.47048,4.46024,4.46569,6770000.0
2009-05-14 18:29:00,4.4579,4.47039,4.4579,4.46501,8260000.0
2009-05-14 18:30:00,4.47086,4.47086,4.45852,4.4694,6000000.0
2009-05-14 18:31:00,4.46549,4.46898,4.45992,4.46393,7510000.0
2009-05-14 18:32:00,4.4704,4.4704,4.45981,4.45984,6760000.0
2009-05-14 18:33:00,4.45999,4.46642,4.45937,4.46145,4510000.0
2009-05-14 18:34:00,4.4611,4.46833,4.46076,4.46453,9010000.0
2009-05-14 18:35:00,4.46683,4.46897,4.46329,4.46367,5630000.0
2009-05-14 18:36:00,4.46382,4.46977,4.45971,4.46456,8630000.0
2009-05-14 18:37:00,4.46847,4.46856,4.46112,4.46856,9000000.0
2009-05-14 18:38:00,4.46546,4.46905,4.46061,4.4643,5260000.0
2009-05-14 18:39:00,4.46929,4.47033,4.45802,4.47033,8260000.0
2009-05-14 18:40:00,4.46944,4.47037,4.46276,4.46439,7510000.0
2009-05-14 18:41:00,4.46863,4.46911,4.45787,4.46899,8630000.0
2009-05-14 18:42:00,4.46809,4.46902,4.45755,4.46697,10500000.0
2009-05-14 18:43:00,4.46595,4.46891,4.4576,4.46498,15010000.0
2009-05-14 18:44:00,4.46409,4.47275,4.46199,4.46944,9380000.0
2009-05-14 18:45:00,4.46873,4.47021,4.45641,4.46553,6750000.0
2009-05-14 18:46:00,4.47019,4.47019,4.46096,4.46654,5250000.0
2009-05-14 18:47:00,4.4687,4.47068,4.46396,4.46899,6380000.0
2009-05-14 18:48:00,4.46848,4.46848,4.45737,4.45737,4880000.0
2009-05-14 18:49:00,4.46997,4.46997,4.46076,4.46076,5250000.0
2009-05-14 18:50:00,4.46788,4.46962,4.46387,4.46437,8250000.0
2009-05-14 18:51:00,4.46609,4.4689,4.46185,4.46638,8260000.0
2009-05-14 18:52:00,4.46032,4.47149,4.46032,4.47056,6760000.0
2009-05-14 18:53:00,4.46194,4.46914,4.45886,4.4676,8250000.0
2009-05-14 18:54:00,4.46796,4.47006,4.46171,4.46945,9000000.0
2009-05-14 18:55:00,4.46885,4.46885,4.45618,4.468,8250000.0
2009-05-14 18:56:00,4.46849,4.46849,4.45602,4.46666,9750000.0
2009-05-14 18:57:00,4.45916,4.46922,4.45916,4.46807,5260000.0
2009-05-14 18:58:00,4.45421,4.46613,4.45421,4.46306,6000000.0
2009-05-14 18:59:00,4.46414,4.46674,4.45771,4.46489,6750000.0
2009-05-14 19:00:00,4.46878,4.46878,4.45927,4.46383,6750000.0
2009-05-14 19:01:00,4.45924,4.46605,4.45696,4.45696,5250000.0
2009-05-14 19:02:00,4.46221,4.4711,4.45757,4.46693,6760000.0
2009-05-14 19:03:00,4.46595,4.46946,4.4647,4.46946,4880000.0
2009-05-14 19:04:00,4.46118,4.46847,4.45887,4.46658,6380000.0
2009-05-14 19:05:00,4.47044,4.47044,4.46054,4.46717,8630000.0
2009-05-14 19:06:00,4.46539,4.46978,4.46061,4.46818,11250000.0
2009-05-14 19:07:00,4.46954,4.46975,4.45813,4.46085,9010000.0
2009-05-14 19:08:00,4.4711,4.4711,4.46125,4.46963,5250000.0
2009-05-14 19:09:00,4.46621,4.46997,4.45771,4.4612,6380000.0
2009-05-14 19:10:00,4.46638,4.46861,4.45708,4.46861,6380000.0
2009-05-14 19:11:00,4.4672,4.46892,4.46194,4.46604,8260000.0
2009-05-14 19:12:00,4.46869,4.47018,4.46639,4.46639,5250000.0
2009-05-14 19:13:00,4.46415,4.47028,4.46114,4.46114,10130000.0
2009-05-14 19:14:00,4.46679,4.47026,4.46489,4.47026,5250000.0
2009-05-14 19:15:00,4.4665,4.47001,4.46353,4.46971,7500000.0
2009-05-14 19:16:00,4.46913,4.46957,4.45867,4.46957,7500000.0
2009-05-14 19:17:00,4.46993,4.46993,4.46065,4.46905,6380000.0
2009-05-14 19:18:00,4.47032,4.47039,4.46054,4.46535,7130000.0
2009-05-14 19:19:00,4.46516,4.46759,4.45727,4.46381,6380000.0
2009-05-14 19:20:00,4.47204,4.47415,4.46267,4.47415,7510000.0
2009-05-14 19:21:00,4.47019,4.47435,4.4657,4.47435,5630000.0
2009-05-14 19:22:00,4.47306,4.47381,4.46548,4.47121,7880000.0
2009-05-14 19:23:00,4.47305,4.47465,4.46815,4.47276,7500000.0
2009-05-14 19:24:00,4.46869,4.47273,4.46245,4.46924,6760000.0
2009-05-14 19:25:00,4.46747,4.47552,4.46589,4.47122,9760000.0
2009-05-14 19:26:00,4.46975,4.47325,4.46664,4.46664,7510000.0
2009-05-14 19:27:00,4.46979,4.47529,4.46834,4.47284,5630000.0
2009-05-14 19:28:00,4.4665,4.47548,4.46314,4.47548,9760000.0
2009-05-14 19:29:00,4.47097,4.47425,4.46459,4.47016,5630000.0
2009-05-14 19:30:00,4.46765,4.47373,4.45935,4.47089,9020000.0
2009-05-14 19:31:00,4.47532,4.47532,4.46119,4.46999,9010000.0
2009-05-14 19:32:00,4.47326,4.47367,4.46562,4.47115,10130000.0
2009-05-14 19:33:00,4.46588,4.47539,4.46588,4.4697,6380000.0
2009-05-14 19:34:00,4.47561,4.47617,4.46847,4.47536,9380000.0
2009-05-14 19:35:00,4.47621,4.47621,4.46792,4.47368,6760000.0
2009-05-14 19:36:00,4.46958,4.47639,4.46408,4.47639,5250000.0
2009-05-14 19:37:00,4.47001,4.47374,4.46275,4.46938,4880000.0
2009-05-14 19:38:00,4.47109,4.47548,4.468,4.47365,6750000.0
2009-05-14 19:39:00,4.4755,4.4755,4.46531,4.47024,7130000.0
2009-05-14 19:40:00,4.47499,4.4778,4.4678,4.47706,8260000.0
2009-05-14 19:41:00,4.47524,4.47524,4.46826,4.47494,7510000.0
2009-05-14 19:42:00,4.47146,4.47477,4.46827,4.47477,4880000.0
2009-05-14 19:43:00,4.46829,4.47574,4.46612,4.46612,6380000.0
2009-05-14 19:44:00,4.47099,4.47362,4.4656,4.47325,5630000.0
2009-05-14 19:45:00,4.47037,4.47306,4.46582,4.47254,10510000.0
2009-05-14 19:46:00,4.47264,4.4761,4.46329,4.47549,4510000.0
2009-05-14 19:47:00,4.4684,4.4741,4.46833,4.47377,7500000.0
2009-05-14 19:48:00,4.47339,4.47339,4.46451,4.46451,4500000.0
2009-05-14 19:49:00,4.47341,4.47341,4.46418,4.46716,4880000.0
2009-05-14 19:50:00,4.47412,4.47412,4.47115,4.47335,5250000.0
2009-05-14 19:51:00,4.47473,4.47527,4.46806,4.47327,8250000.0
2009-05-14 19:52:00,4.47122,4.47385,4.46603,4.47304,4880000.0
2009-05-14 19:53:00,4.47461,4.47461,4.46536,4.47351,6760000.0
2009-05-14 19:54:00,4.47501,4.47539,4.46585,4.46867,7500000.0
2009-05-14 19:55:00,4.47419,4.47434,4.46763,4.47042,6000000.0
2009-05-14 19:56:00,4.46611,4.47533,4.46567,4.47008,9380000.0
2009-05-14 19:57:00,4.47471,4.47471,4.47104,4.47154,4880000.0
2009-05-14 19:58:00,4.47294,4.47448,4.46873,4.46873,6000000.0
2009-05-14 19:59:00,4.47274,4.47387,4.46871,4.47209,9010000.0
2009-05-14 20:00:00,4.47179,4.47646,4.47007,4.47103,6380000.0
2009-05-14 20:01:00,4.47548,4.47548,4.46277,4.46277,4890000.0
2009-05-14 20:02:00,4.47273,4.47443,4.4703,4.47381,6380000.0
2009-05-14 20:03:00,4.46946,4.4754,4.4664,4.4664,7140000.0
2009-05-14 20:04:00,4.46775,4.47387,4.4619,4.46895,7880000.0
2009-05-14 20:05:00,4.47264,4.47481,4.46506,4.47479,4880000.0
2009-05-14 20:06:00,4.46536,4.47329,4.4639,4.47206,7880000.0
2009-05-14 20:07:00,4.47381,4.47381,4.46494,4.46847,6000000.0
2009-05-14 20:08:00,4.46547,4.47263,4.46547,4.47048,4880000.0
2009-05-14 20:09:00,4.47596,4.47596,4.46704,4.47207,5630000.0
2009-05-14 20:10:00,4.47249,4.47249,4.46224,4.46888,7140000.0
2009-05-14 20:11:00,4.46523,4.47408,4.46523,4.47229,6750000.0
2009-05-14 20:12:00,4.46889,4.47243,4.46533,4.46753,8250000.0
2009-05-14 20:13:00,4.46805,4.47193,4.46429,4.47082,7500000.0
2009-05-14 20:14:00,4.46807,4.47218,4.45863,4.47218,4890000.0
2009-05-14 20:15:00,4.46397,4.47196,4.46397,4.46671,7880000.0
2009-05-14 20:16:00,4.47053,4.47253,4.46554,4.47253,7130000.0
2009-05-14 20:17:00,4.47226,4.47226,4.46463,4.46463,7130000.0
2009-05-14 20:18:00,4.46758,4.47159,4.45922,4.45922,6000000.0
2009-05-14 20:19:00,4.46891,4.47259,4.4654,4.46753,7500000.0
2009-05-14 20:20:00,4.47165,4.47204,4.46479,4.46866,10880000.0
2009-05-14 20:21:00,4.46791,4.4722,4.46498,4.4704,8260000.0
2009-05-14 20:22:00,4.47038,4.47038,4.46297,4.46297,6000000.0
2009-05-14 20:23:00,4.46373,4.46905,4.45902,4.46508,7130000.0
2009-05-14 20:24:00,4.47037,4.47166,4.4661,4.47134,7130000.0
2009-05-14 20:25:00,4.46875,4.46875,4.45815,4.46381,7510000.0
2009-05-14 20:26:00,4.46322,4.46949,4.45906,4.46586,7130000.0
2009-05-14 20:27:00,4.46852,4.47077,4.46294,4.47077,6770000.0
2009-05-14 20:28:00,4.46678,4.47031,4.45914,4.46892,9770000.0
2009-05-14 20:29:00,4.46856,4.46907,4.45756,4.466,6750000.0
2009-05-14 20:30:00,4.47147,4.47147,4.46283,4.47133,6760000.0
2009-05-14 20:31:00,4.46723,4.46986,4.45827,4.46593,6380000.0
2009-05-14 20:32:00,4.46908,4.47046,4.46268,4.46548,7500000.0
2009-05-14 20:33:00,4.47015,4.47015,4.4612,4.46507,6000000.0
2009-05-14 20:34:00,4.4643,4.47071,4.4641,4.46882,6000000.0
2009-05-14 20:35:00,4.46832,4.46942,4.4638,4.46804,5630000.0
2009-05-14 20:36:00,4.46997,4.47211,4.46597,4.47211,6750000.0
2009-05-14 20:37:00,4.47102,4.47104,4.46397,4.46924,6000000.0
2009-05-14 20:38:00,4.46977,4.47007,4.46522,4.46522,3770000.0
2009-05-14 20:39:00,4.46646,4.47053,4.46215,4.4676,6750000.0
2009-05-14 20:40:00,4.46729,4.46978,4.46554,4.4681,5250000.0
2009-05-14 20:41:00,4.46641,4.47071,4.46309,4.46961,5250000.0
2009-05-14 20:42:00,4.47169,4.47169,4.46084,4.46408,9000000.0
2009-05-14 20:43:00,4.46789,4.47195,4.45923,4.46727,7130000.0
2009-05-14 20:44:00,4.46081,4.46858,4.46081,4.46703,7130000.0
2009-05-14 20:45:00,4.46721,4.47389,4.4653,4.47333,6000000.0
2009-05-14 20:46:00,4.46967,4.47033,4.46495,4.46504,7890000.0
2009-05-14 20:47:00,4.46527,4.4707,4.46527,4.4707,5630000.0
2009-05-14 20:48:00,4.4668,4.46927,4.46163,4.46645,6760000.0
2009-05-14 20:49:00,4.46779,4.46909,4.4548,4.46801,8640000.0
2009-05-14 20:50:00,4.46741,4.47352,4.46023,4.46252,4880000.0
2009-05-14 20:51:00,4.46791,4.46989,4.46195,4.46496,5250000.0
2009-05-14 20:52:00,4.46685,4.46936,4.46051,4.46936,4890000.0
2009-05-14 20:53:00,4.46981,4.46981,4.46054,4.46054,6760000.0
2009-05-14 20:54:00,4.46553,4.46912,4.46079,4.4683,7880000.0
2009-05-14 20:55:00,4.46421,4.46766,4.45956,4.46552,6750000.0
2009-05-14 20:56:00,4.46594,4.46837,4.46148,4.46513,6380000.0
2009-05-14 20:57:00,4.46622,4.46708,4.4593,4.46509,7880000.0
2009-05-14 20:58:00,4.46675,4.46906,4.4615,4.46775,7130000.0
2009-05-14 20:59:00,4.46278,4.46859,4.45685,4.46568,5640000.0
2009-05-14 21:00:00,4.46814,4.47272,4.4664,4.46835,5260000.0
2009-05-14 21:01:00,4.46648,4.47099,4.46425,4.47099,6000000.0
2009-05-14 21:02:00,4.46631,4.47089,4.46358,4.46803,7880000.0
2009-05-14 21:03:00,4.46957,4.46957,4.46108,4.46691,5260000.0
2009-05-14 21:04:00,4.47039,4.47039,4.4575,4.46478,6000000.0
2009-05-14 21:05:00,4.46929,4.47006,4.46137,4.46806,8250000.0
2009-05-14 21:06:00,4.46232,4.47214,4.46211,4.47137,6760000.0
2009-05-14 21:07:00,4.46723,4.47039,4.45984,4.46984,5630000.0
2009-05-14 21:08:00,4.4707,4.4707,4.46253,4.46815,5250000.0
2009-05-14 21:09:00,4.46142,4.46803,4.46142,4.46702,7510000.0
2009-05-14 21:10:00,4.46858,4.46858,4.46203,4.46767,5630000.0
2009-05-14 21:11:00,4.46547,4.46914,4.45754,4.45768,7510000.0
2009-05-14 21:12:00,4.46355,4.46802,4.45887,4.46242,7140000.0
2009-05-14 21:13:00,4.47001,4.47001,4.46142,4.46508,6380000.0
2009-05-14 21:14:00,4.4635,4.4677,4.46004,4.46535,10500000.0
2009-05-14 21:15:00,4.45737,4.4679,4.45737,4.4679,6000000.0
2009-05-14 21:16:00,4.46437,4.46621,4.45744,4.46049,4510000.0
2009-05-14 21:17:00,4.46011,4.46705,4.46011,4.46521,5260000.0
2009-05-14 21:18:00,4.46431,4.46752,4.4546,4.46752,4880000.0
2009-05-14 21:19:00,4.46401,4.46584,4.45455,4.46584,6760000.0
2009-05-14 21:20:00,4.46797,4.46858,4.46395,4.46816,6750000.0
2009-05-14 21:21:00,4.46787,4.46787,4.45744,4.46588,4890000.0
2009-05-14 21:22:00,4.45957,4.46934,4.45957,4.46539,6750000.0
2009-05-14 21:23:00,4.46183,4.4685,4.46183,4.4652,5250000.0
2009-05-14 21:24:00,4.46134,4.46782,4.45994,4.46755,5250000.0
2009-05-14 21:25:00,4.46426,4.46785,4.45881,4.46429,5630000.0
2009-05-14 21:26:00,4.46912,4.46912,4.45728,4.46632,5250000.0
2009-05-14 21:27:00,4.46257,4.4674,4.45986,4.46308,4510000.0
2009-05-14 21:28:00,4.45808,4.46913,4.45808,4.46434,7880000.0
2009-05-14 21:29:00,4.45624,4.46906,4.45624,4.46906,9390000.0
2009-05-14 21:30:00,4.46339,4.46864,4.45926,4.46202,6380000.0
2009-05-14 21:31:00,4.45388,4.46851,4.45388,4.45863,6000000.0
2009-05-14 21:32:00,4.46416,4.46779,4.45645,4.46664,7510000.0
2009-05-14 21:33:00,4.4641,4.46698,4.46198,4.46571,7140000.0
2009-05-14 21:34:00,4.45859,4.47095,4.45859,4.46636,6000000.0
2009-05-14 21:35:00,4.4687,4.4687,4.45843,4.46755,4880000.0
2009-05-14 21:36:00,4.46513,4.46931,4.46444,4.46768,6000000.0
2009-05-14 21:37:00,4.46477,4.47044,4.46094,4.46906,6000000.0
2009-05-14 21:38:00,4.4723,4.47244,4.46348,4.47013,6000000.0
2009-05-14 21:39:00,4.46794,4.47051,4.457,4.47051,6770000.0
2009-05-14 21:40:00,4.47006,4.47078,4.45661,4.46768,6750000.0
2009-05-14 21:41:00,4.47117,4.47228,4.46701,4.46701,4880000.0
2009-05-14 21:42:00,4.46651,4.47184,4.46264,4.46969,6380000.0
2009-05-14 21:43:00,4.47065,4.47121,4.46366,4.46589,7130000.0
2009-05-14 21:44:00,4.46354,4.47208,4.46107,4.46988,8270000.0
2009-05-14 21:45:00,4.4711,4.4711,4.4622,4.46958,5630000.0
2009-05-14 21:46:00,4.46377,4.4693,4.46057,4.46254,5630000.0
2009-05-14 21:47:00,4.46315,4.47121,4.46303,4.47121,7130000.0
2009-05-14 21:48:00,4.47026,4.47026,4.4623,4.4685,3750000.0
2009-05-14 21:49:00,4.46421,4.47147,4.46421,4.46926,5250000.0
2009-05-14 21:50:00,4.46213,4.46831,4.46213,4.46216,3380000.0
2009-05-14 21:51:00,4.4618,4.47085,4.46044,4.46892,6000000.0
2009-05-14 21:52:00,4.4674,4.47067,4.46153,4.47067,4510000.0
2009-05-14 21:53:00,4.46589,4.47066,4.46195,4.46195,4880000.0
2009-05-14 21:54:00,4.46746,4.46973,4.46163,4.46268,6390000.0
2009-05-14 21:55:00,4.46602,4.46955,4.46266,4.46955,5250000.0
2009-05-14 21:56:00,4.46667,4.47092,4.46512,4.47058,6750000.0
2009-05-14 21:57:00,4.46997,4.47265,4.46294,4.46294,4140000.0
2009-05-14 21:58:00,4.46626,4.47041,4.46499,4.46499,7880000.0
2009-05-14 21:59:00,4.46075,4.47108,4.46075,4.47108,12380000.0
2009-05-14 22:00:00,4.46628,4.46956,4.46096,4.4689,10890000.0
2009-05-14 22:01:00,4.46558,4.47142,4.46239,4.46964,4880000.0
2009-05-14 22:02:00,4.46701,4.47061,4.46499,4.46689,7140000.0
2009-05-14 22:03:00,4.46407,4.46981,4.46407,4.46726,7500000.0
2009-05-14 22:04:00,4.46409,4.47078,4.46064,4.47078,11630000.0
2009-05-14 22:05:00,4.46791,4.47205,4.46179,4.47193,7500000.0
2009-05-14 22:06:00,4.46496,4.46865,4.45937,4.46865,5630000.0
2009-05-14 22:07:00,4.46384,4.47144,4.46384,4.46863,11250000.0
2009-05-14 22:08:00,4.45811,4.47116,4.45811,4.4685,4880000.0
2009-05-14 22:09:00,4.46415,4.47224,4.46415,4.46725,10880000.0
2009-05-14 22:10:00,4.46609,4.4693,4.46577,4.46605,3760000.0
2009-05-14 22:11:00,4.46578,4.46979,4.46167,4.46905,6380000.0
2009-05-14 22:12:00,4.47141,4.47141,4.46334,4.46782,5260000.0
2009-05-14 22:13:00,4.46631,4.46935,4.45693,4.46263,7880000.0
2009-05-14 22:14:00,4.46206,4.47138,4.45866,4.47138,7500000.0
2009-05-14 22:15:00,4.47049,4.47049,4.46404,4.46676,4130000.0
2009-05-14 22:16:00,4.4651,4.47185,4.4651,4.46604,5630000.0
2009-05-14 22:17:00,4.4682,4.47034,4.46293,4.46361,7880000.0
2009-05-14 22:18:00,4.4655,4.47167,4.46018,4.47028,7510000.0
2009-05-14 22:19:00,4.46664,4.47017,4.46555,4.4671,6760000.0
2009-05-14 22:20:00,4.46703,4.46707,4.4647,4.46646,3380000.0
2009-05-14 22:21:00,4.46406,4.46944,4.45881,4.46529,8630000.0
2009-05-14 22:22:00,4.46626,4.4693,4.46626,4.4693,5250000.0
2009-05-14 22:23:00,4.46516,4.4719,4.46305,4.4719,5630000.0
2009-05-14 22:24:00,4.46993,4.46993,4.45936,4.46891,3750000.0
2009-05-14 22:25:00,4.46309,4.46905,4.45648,4.46708,8250000.0
2009-05-14 22:26:00,4.4651,4.47003,4.46087,4.46799,6380000.0
2009-05-14 22:27:00,4.46387,4.46742,4.46091,4.46091,8250000.0
2009-05-14 22:28:00,4.46134,4.46749,4.46041,4.46125,7500000.0
2009-05-14 22:29:00,4.46504,4.46813,4.46218,4.46813,6010000.0
2009-05-14 22:30:00,4.46595,4.46929,4.45936,4.46749,7500000.0
2009-05-14 22:31:00,4.45776,4.46793,4.45776,4.46105,8270000.0
2009-05-14 22:32:00,4.46321,4.46819,4.45795,4.46819,4500000.0
2009-05-14 22:33:00,4.46295,4.46959,4.46295,4.46327,6020000.0
2009-05-14 22:34:00,4.47093,4.47093,4.46003,4.46453,5260000.0
2009-05-14 22:35:00,4.4681,4.4695,4.46002,4.46329,5260000.0
2009-05-14 22:36:00,4.4679,4.4684,4.46601,4.46806,6750000.0
2009-05-14 22:37:00,4.46072,4.46713,4.46002,4.46713,7500000.0
2009-05-14 22:38:00,4.46822,4.46873,4.46566,4.4679,6010000.0
2009-05-14 22:39:00,4.46344,4.47107,4.45998,4.46739,8630000.0
2009-05-14 22:40:00,4.46885,4.46885,4.46091,4.46781,10510000.0
2009-05-14 22:41:00,4.46637,4.46847,4.45969,4.46549,5250000.0
2009-05-14 22:42:00,4.46843,4.46964,4.46049,4.46175,9010000.0
2009-05-14 22:43:00,4.47205,4.47205,4.45706,4.45706,5630000.0
2009-05-14 22:44:00,4.45628,4.46973,4.45407,4.46973,9750000.0
2009-05-14 22:45:00,4.47169,4.47169,4.46042,4.47114,3380000.0
2009-05-14 22:46:00,4.46948,4.47185,4.45678,4.47185,8280000.0
2009-05-14 22:47:00,4.47073,4.47156,4.46359,4.46359,9380000.0
2009-05-14 22:48:00,4.45893,4.47104,4.45893,4.47024,4880000.0
2009-05-14 22:49:00,4.46247,4.47199,4.46247,4.47172,4880000.0
2009-05-14 22:50:00,4.46752,4.47195,4.46284,4.47195,6000000.0
2009-05-14 22:51:00,4.46712,4.47145,4.46069,4.46758,7130000.0
2009-05-14 22:52:00,4.46736,4.47111,4.46442,4.47111,4500000.0
2009-05-14 22:53:00,4.4645,4.47378,4.46139,4.47303,9390000.0
2009-05-14 22:54:00,4.47053,4.47061,4.46155,4.46405,6380000.0
2009-05-14 22:55:00,4.4681,4.47034,4.46477,4.46477,5260000.0
2009-05-14 22:56:00,4.46454,4.46941,4.45854,4.46698,7500000.0
2009-05-14 22:57:00,4.4702,4.47133,4.46127,4.47133,5260000.0
2009-05-14 22:58:00,4.4682,4.47096,4.45814,4.45814,10130000.0
2009-05-14 22:59:00,4.46767,4.47086,4.46279,4.46699,10130000.0
2009-05-14 23:00:00,4.46527,4.47414,4.46527,4.46663,9400000.0
2009-05-14 23:01:00,4.47048,4.47048,4.45987,4.46665,7130000.0
2009-05-14 23:02:00,4.46521,4.47041,4.45724,4.46626,7510000.0
2009-05-14 23:03:00,4.47029,4.47037,4.46776,4.46901,4880000.0
2009-05-14 23:04:00,4.46491,4.47062,4.46185,4.46185,6000000.0
2009-05-14 23:05:00,4.47088,4.47104,4.46041,4.46697,9760000.0
2009-05-14 23:06:00,4.47142,4.4731,4.46168,4.46844,9760000.0
2009-05-14 23:07:00,4.46913,4.46999,4.46463,4.46656,5630000.0
2009-05-14 23:08:00,4.46479,4.47565,4.46479,4.46876,12000000.0
2009-05-14 23:09:00,4.47284,4.47284,4.46026,4.4684,6750000.0
2009-05-14 23:10:00,4.47082,4.47112,4.46136,4.47112,3750000.0
2009-05-14 23:11:00,4.46828,4.47025,4.46647,4.46914,4130000.0
2009-05-14 23:12:00,4.47001,4.47158,4.46,4.47158,7880000.0
2009-05-14 23:13:00,4.4591,4.4704,4.4591,4.46723,9380000.0
2009-05-14 23:14:00,4.46237,4.47188,4.46237,4.47138,4880000.0
2009-05-14 23:15:00,4.46544,4.47486,4.46498,4.47035,6020000.0
2009-05-14 23:16:00,4.47052,4.47219,4.46716,4.46716,3750000.0
2009-05-14 23:17:00,4.46257,4.47202,4.46257,4.47202,6010000.0
2009-05-14 23:18:00,4.46831,4.47307,4.46118,4.47307,10880000.0
2009-05-14 23:19:00,4.47273,4.47273,4.46499,4.47147,6000000.0
2009-05-14 23:20:00,4.46993,4.4715,4.45741,4.47008,7130000.0
2009-05-14 23:21:00,4.46607,4.4692,4.46607,4.4692,3380000.0
2009-05-14 23:22:00,4.4662,4.47049,4.45929,4.45929,4880000.0
2009-05-14 23:23:00,4.46342,4.47091,4.45926,4.46623,4130000.0
2009-05-14 23:24:00,4.46002,4.46934,4.45689,4.46767,9020000.0
2009-05-14 23:25:00,4.46303,4.46914,4.45973,4.46619,5250000.0
2009-05-14 23:26:00,4.47022,4.47022,4.46197,4.46654,7510000.0
2009-05-14 23:27:00,4.46602,4.46784,4.45993,4.45993,7500000.0
2009-05-14 23:28:00,4.45954,4.46978,4.45863,4.46978,6380000.0
2009-05-14 23:29:00,4.47131,4.47131,4.45842,4.46207,6380000.0
2009-05-14 23:30:00,4.46417,4.46763,4.4569,4.46719,5250000.0
2009-05-14 23:31:00,4.46063,4.47241,4.46063,4.47202,12010000.0
2009-05-14 23:32:00,4.46175,4.46853,4.45813,4.46682,7880000.0
2009-05-14 23:33:00,4.4663,4.4689,4.45765,4.45765,11630000.0
2009-05-14 23:34:00,4.46534,4.4709,4.46072,4.4709,5250000.0
2009-05-14 23:35:00,4.46676,4.46984,4.45912,4.46033,5250000.0
2009-05-14 23:36:00,4.46321,4.46963,4.46321,4.4688,6000000.0
2009-05-14 23:37:00,4.47098,4.47098,4.46407,4.46483,6000000.0
2009-05-14 23:38:00,4.46507,4.4713,4.45935,4.46858,7500000.0
2009-05-14 23:39:00,4.45563,4.46924,4.45563,4.46924,4500000.0
2009-05-14 23:40:00,4.46497,4.46823,4.45593,4.46534,6760000.0
2009-05-14 23:41:00,4.46971,4.47004,4.46082,4.46469,8250000.0
2009-05-14 23:42:00,4.46772,4.46861,4.4623,4.4623,6000000.0
2009-05-14 23:43:00,4.46552,4.47029,4.45953,4.46071,7130000.0
2009-05-14 23:44:00,4.45774,4.46957,4.45774,4.4659,11260000.0
2009-05-14 23:45:00,4.4689,4.46974,4.4582,4.46974,6400000.0
2009-05-14 23:46:00,4.46169,4.46904,4.46169,4.46419,5250000.0
2009-05-14 23:47:00,4.4684,4.4684,4.4626,4.46404,5250000.0
2009-05-14 23:48:00,4.46663,4.46695,4.45711,4.46574,5630000.0
2009-05-14 23:49:00,4.46674,4.46795,4.46298,4.46452,4130000.0
2009-05-14 23:50:00,4.4679,4.46895,4.46222,4.46652,5260000.0
2009-05-14 23:51:00,4.4673,4.46917,4.45849,4.46594,4510000.0
2009-05-14 23:52:00,4.46639,4.46922,4.46222,4.46922,4510000.0
2009-05-14 23:53:00,4.46343,4.46835,4.46109,4.46835,4500000.0
2009-05-14 23:54:00,4.46559,4.46757,4.4569,4.46577,5630000.0
2009-05-14 23:55:00,4.46799,4.46924,4.45967,4.46886,5250000.0
2009-05-14 23:56:00,4.4695,4.4695,4.45919,4.46869,6390000.0
2009-05-14 23:57:00,4.4666,4.47001,4.45955,4.46829,4140000.0
2009-05-14 23:58:00,4.46808,4.47101,4.46449,4.47101,8250000.0
2009-05-14 23:59:00,4.46873,4.47034,4.45926,4.45926,4130000.0
2009-05-15 00:00:00,4.47194,4.47194,4.46432,4.46812,4510000.0
2009-05-15 00:01:00,4.46828,4.47179,4.46513,4.47162,6000000.0
2009-05-15 00:03:00,4.47088,4.47719,4.46461,4.46461,6750000.0
2009-05-15 00:04:00,4.46905,4.47006,4.46509,4.4664,6000000.0
2009-05-15 00:05:00,4.46872,4.47165,4.46128,4.47102,8250000.0
2009-05-15 00:06:00,4.46446,4.47152,4.45984,4.47152,7510000.0
2009-05-15 00:07:00,4.46889,4.46979,4.46136,4.46951,8250000.0
2009-05-15 00:08:00,4.45944,4.47165,4.45944,4.47165,7500000.0
2009-05-15 00:09:00,4.46981,4.47006,4.46184,4.46796,8250000.0
2009-05-15 00:10:00,4.46743,4.47027,4.46233,4.46818,7880000.0
2009-05-15 00:11:00,4.46938,4.47006,4.46504,4.46935,5260000.0
2009-05-15 00:12:00,4.46758,4.4712,4.45947,4.47076,7510000.0
2009-05-15 00:13:00,4.46654,4.46928,4.46609,4.46609,3750000.0
2009-05-15 00:14:00,4.46712,4.47041,4.45815,4.46995,8250000.0
2009-05-15 00:15:00,4.47199,4.47199,4.46638,4.46638,5250000.0
2009-05-15 00:16:00,4.47264,4.47264,4.46399,4.46399,7500000.0
2009-05-15 00:17:00,4.46678,4.47049,4.45994,4.47049,6750000.0
2009-05-15 00:18:00,4.46888,4.46982,4.46356,4.46801,6000000.0
2009-05-15 00:19:00,4.46734,4.47206,4.45894,4.4672,8250000.0
2009-05-15 00:20:00,4.46746,4.4711,4.46626,4.4711,4500000.0
2009-05-15 00:21:00,4.47204,4.47204,4.4625,4.47034,7510000.0
2009-05-15 00:22:00,4.46623,4.47133,4.46623,4.46832,6000000.0
2009-05-15 00:23:00,4.46762,4.47211,4.45945,4.47155,7880000.0
2009-05-15 00:24:00,4.47062,4.4714,4.46351,4.4714,7130000.0
2009-05-15 00:25:00,4.46361,4.47209,4.46361,4.47028,7500000.0
2009-05-15 00:26:00,4.46712,4.47018,4.45769,4.46567,8250000.0
2009-05-15 00:27:00,4.46266,4.47155,4.46266,4.47155,8250000.0
2009-05-15 00:28:00,4.46249,4.46869,4.46249,4.4673,7130000.0
2009-05-15 00:29:00,4.46591,4.47208,4.46336,4.47197,9000000.0
2009-05-15 00:30:00,4.46263,4.47186,4.46263,4.47186,5250000.0
2009-05-15 00:31:00,4.46326,4.46959,4.46242,4.46845,6000000.0
2009-05-15 00:32:00,4.4706,4.4706,4.46097,4.46838,6010000.0
2009-05-15 00:33:00,4.46862,4.47161,4.45711,4.46029,7500000.0
2009-05-15 00:34:00,4.46767,4.47217,4.46578,4.47217,6000000.0
2009-05-15 00:35:00,4.46724,4.47196,4.46198,4.47196,7130000.0
2009-05-15 00:36:00,4.46363,4.47117,4.46261,4.46755,5630000.0
2009-05-15 00:37:00,4.47049,4.47139,4.46042,4.46042,6000000.0
2009-05-15 00:38:00,4.46953,4.47217,4.46239,4.46635,7880000.0
2009-05-15 00:39:00,4.47227,4.47227,4.46438,4.47192,7880000.0
2009-05-15 00:40:00,4.46983,4.46983,4.45771,4.45771,9000000.0
2009-05-15 00:41:00,4.46189,4.47219,4.46189,4.47219,6000000.0
2009-05-15 00:42:00,4.46704,4.47175,4.46137,4.46832,6000000.0
2009-05-15 00:43:00,4.46602,4.47109,4.46602,4.47094,4510000.0
2009-05-15 00:44:00,4.46924,4.47289,4.46284,4.46284,7130000.0
2009-05-15 00:45:00,4.46945,4.47109,4.46295,4.46604,10140000.0
2009-05-15 00:46:00,4.47171,4.47241,4.46011,4.47078,6000000.0
2009-05-15 00:47:00,4.46907,4.4714,4.46383,4.47129,7130000.0
2009-05-15 00:48:00,4.46834,4.47044,4.46617,4.46731,5630000.0
2009-05-15 00:49:00,4.47077,4.47077,4.46441,4.46922,3750000.0
2009-05-15 00:50:00,4.46722,4.47077,4.45661,4.47077,4880000.0
2009-05-15 00:51:00,4.47133,4.47133,4.46514,4.46667,5630000.0
2009-05-15 00:52:00,4.46806,4.47183,4.46091,4.47129,8250000.0
2009-05-15 00:53:00,4.4624,4.47186,4.4624,4.47184,5250000.0
2009-05-15 00:54:00,4.47183,4.47183,4.46215,4.4675,7510000.0
2009-05-15 00:55:00,4.47203,4.47203,4.46328,4.46617,7130000.0
2009-05-15 00:56:00,4.46698,4.4716,4.45933,4.47122,8250000.0
2009-05-15 00:57:00,4.46543,4.46762,4.46232,4.46232,5250000.0
2009-05-15 00:58:00,4.47068,4.47068,4.45543,4.46989,6380000.0
2009-05-15 00:59:00,4.4642,4.47031,4.45862,4.47031,6000000.0
2009-05-15 01:00:00,4.47247,4.47247,4.46369,4.47004,5260000.0
2009-05-15 01:01:00,4.47145,4.47145,4.46305,4.46388,6380000.0
2009-05-15 01:02:00,4.47159,4.47159,4.45823,4.45832,4880000.0
2009-05-15 01:03:00,4.4676,4.47175,4.4613,4.47175,6000000.0
2009-05-15 01:04:00,4.46788,4.47202,4.46192,4.46916,7130000.0
2009-05-15 01:05:00,4.46536,4.46925,4.46205,4.46205,7510000.0
2009-05-15 01:06:00,4.4664,4.46829,4.46469,4.46742,6000000.0
2009-05-15 01:07:00,4.46806,4.47073,4.46345,4.46742,5260000.0
2009-05-15 01:08:00,4.47162,4.47162,4.46192,4.47078,7880000.0
2009-05-15 01:09:00,4.46447,4.47138,4.46304,4.4694,5250000.0
2009-05-15 01:10:00,4.46838,4.46989,4.46466,4.46962,5630000.0
2009-05-15 01:11:00,4.46814,4.47212,4.46242,4.46788,7880000.0
2009-05-15 01:12:00,4.47163,4.47163,4.46526,4.46592,6000000.0
2009-05-15 01:13:00,4.46778,4.46811,4.46639,4.46697,4130000.0
2009-05-15 01:14:00,4.47059,4.47242,4.45922,4.47137,6000000.0
2009-05-15 01:15:00,4.46667,4.46667,4.46475,4.46475,1500000.0
2009-05-15 01:16:00,4.47056,4.47056,4.46423,4.46804,6010000.0
2009-05-15 01:17:00,4.46676,4.47118,4.46676,4.47118,4880000.0
2009-05-15 01:18:00,4.466,4.46942,4.46432,4.46709,4880000.0
2009-05-15 01:19:00,4.46906,4.47239,4.45741,4.46574,7500000.0
2009-05-15 01:20:00,4.45965,4.47281,4.45965,4.47281,6000000.0
2009-05-15 01:21:00,4.46737,4.47108,4.46284,4.46729,8250000.0
2009-05-15 01:22:00,4.47025,4.47025,4.45786,4.46921,8250000.0
2009-05-15 01:23:00,4.47243,4.47243,4.46784,4.47152,7130000.0
2009-05-15 01:24:00,4.4696,4.47108,4.46667,4.46667,6000000.0
2009-05-15 01:25:00,4.46607,4.46785,4.45944,4.46115,7500000.0
2009-05-15 01:26:00,4.46863,4.47282,4.46553,4.47163,7880000.0
2009-05-15 01:27:00,4.46724,4.47179,4.46341,4.46864,9760000.0
2009-05-15 01:28:00,4.46741,4.47229,4.46591,4.47229,4510000.0
2009-05-15 01:29:00,4.45991,4.47269,4.45991,4.47048,11260000.0
2009-05-15 01:30:00,4.46904,4.47119,4.4617,4.47109,5630000.0
2009-05-15 01:31:00,4.47217,4.47274,4.46392,4.46856,4500000.0
2009-05-15 01:32:00,4.46737,4.46954,4.46465,4.46642,5260000.0
2009-05-15 01:33:00,4.47118,4.47118,4.46379,4.46478,6750000.0
2009-05-15 01:34:00,4.46338,4.47037,4.45888,4.46785,7130000.0
2009-05-15 01:35:00,4.46535,4.47189,4.46405,4.46678,6750000.0
2009-05-15 01:36:00,4.46595,4.47095,4.46159,4.46262,6000000.0
2009-05-15 01:37:00,4.4712,4.47133,4.46573,4.47111,6750000.0
2009-05-15 01:38:00,4.4712,4.47231,4.46153,4.47231,8250000.0
2009-05-15 01:39:00,4.47244,4.47244,4.46295,4.46295,6750000.0
2009-05-15 01:40:00,4.46893,4.4697,4.46392,4.46392,5630000.0
2009-05-15 01:41:00,4.46841,4.47133,4.46461,4.47133,6750000.0
2009-05-15 01:42:00,4.46327,4.46906,4.46288,4.46429,6000000.0
2009-05-15 01:43:00,4.46881,4.47038,4.46089,4.46395,7880000.0
2009-05-15 01:44:00,4.45895,4.47146,4.45895,4.47146,9000000.0
2009-05-15 01:45:00,4.47153,4.47153,4.46593,4.46593,5250000.0
2009-05-15 01:46:00,4.47167,4.47189,4.45924,4.47039,5260000.0
2009-05-15 01:47:00,4.46931,4.46987,4.45904,4.45904,6000000.0
2009-05-15 01:48:00,4.46647,4.47302,4.46418,4.46795,5250000.0
2009-05-15 01:49:00,4.47014,4.47014,4.46406,4.46536,5630000.0
2009-05-15 01:50:00,4.47155,4.47159,4.46257,4.47111,7880000.0
2009-05-15 01:51:00,4.47203,4.47226,4.46635,4.47082,6380000.0
2009-05-15 01:52:00,4.47164,4.47164,4.46295,4.47086,8250000.0
2009-05-15 01:53:00,4.46185,4.47324,4.46185,4.46327,5250000.0
2009-05-15 01:54:00,4.46836,4.46936,4.46339,4.46641,5630000.0
2009-05-15 01:55:00,4.47193,4.47193,4.46306,4.46635,8250000.0
2009-05-15 01:56:00,4.4699,4.47125,4.46596,4.46842,5630000.0
2009-05-15 01:57:00,4.46796,4.47268,4.46405,4.47268,5260000.0
2009-05-15 01:58:00,4.46286,4.47034,4.46162,4.46463,8250000.0
2009-05-15 02:01:00,4.46952,4.46993,4.4643,4.46667,5630000.0
2009-05-15 02:02:00,4.46728,4.4704,4.45873,4.46784,6000000.0
2009-05-15 02:03:00,4.46701,4.46811,4.45822,4.45855,6760000.0
2009-05-15 02:04:00,4.46794,4.47215,4.46036,4.47123,7510000.0
2009-05-15 02:05:00,4.46692,4.4737,4.46583,4.46583,8250000.0
2009-05-15 02:06:00,4.47217,4.47217,4.46517,4.46517,4520000.0
2009-05-15 02:07:00,4.46714,4.47117,4.45991,4.46648,5640000.0
2009-05-15 02:08:00,4.47029,4.47202,4.46274,4.47202,5250000.0
2009-05-15 02:09:00,4.47243,4.47275,4.46246,4.46362,6380000.0
2009-05-15 02:10:00,4.46649,4.4704,4.46336,4.46684,6750000.0
2009-05-15 02:11:00,4.46636,4.47089,4.4632,4.47089,5630000.0
2009-05-15 02:12:00,4.46345,4.47206,4.46152,4.47206,7510000.0
2009-05-15 02:13:00,4.46671,4.47037,4.46131,4.46783,5630000.0
2009-05-15 02:14:00,4.47077,4.47158,4.46154,4.46154,7140000.0
2009-05-15 02:15:00,4.46801,4.46974,4.45855,4.46203,20630000.0
2009-05-15 02:16:00,4.46483,4.47228,4.46483,4.47228,6750000.0
2009-05-15 02:17:00,4.46753,4.4715,4.46399,4.4715,6010000.0
2009-05-15 02:18:00,4.46798,4.47038,4.46338,4.46782,6000000.0
2009-05-15 02:19:00,4.47138,4.47231,4.46341,4.46341,6000000.0
2009-05-15 02:20:00,4.46623,4.47117,4.46472,4.47117,7880000.0
2009-05-15 02:21:00,4.46803,4.47082,4.46038,4.46038,7130000.0
2009-05-15 02:22:00,4.46278,4.47211,4.46067,4.46659,5250000.0
2009-05-15 02:23:00,4.4688,4.4703,4.46196,4.46929,6750000.0
2009-05-15 02:24:00,4.46142,4.47095,4.4608,4.46882,7880000.0
2009-05-15 02:25:00,4.46375,4.469,4.45948,4.46271,7130000.0
2009-05-15 02:26:00,4.46846,4.47025,4.46663,4.46875,4510000.0
2009-05-15 02:27:00,4.45811,4.46975,4.45811,4.46528,6000000.0
2009-05-15 02:28:00,4.46986,4.47189,4.46069,4.47189,5630000.0
2009-05-15 02:29:00,4.46912,4.47079,4.46745,4.47038,4880000.0
2009-05-15 02:30:00,4.47079,4.47079,4.46491,4.46654,5630000.0
2009-05-15 02:31:00,4.46602,4.47126,4.46317,4.47126,6380000.0
2009-05-15 02:32:00,4.47095,4.47095,4.465,4.469,5630000.0
2009-05-15 02:33:00,4.46742,4.46986,4.46263,4.46526,7130000.0
2009-05-15 02:34:00,4.47079,4.47079,4.46427,4.4657,5630000.0
2009-05-15 02:35:00,4.4581,4.47001,4.4581,4.47001,7500000.0
2009-05-15 02:36:00,4.46609,4.47052,4.46609,4.46644,4130000.0
2009-05-15 02:37:00,4.46844,4.46926,4.46412,4.46765,5630000.0
2009-05-15 02:38:00,4.46821,4.47016,4.46366,4.46707,7500000.0
2009-05-15 02:39:00,4.47095,4.47095,4.46424,4.46515,5630000.0
2009-05-15 02:40:00,4.46937,4.47069,4.46591,4.47069,6010000.0
2009-05-15 02:41:00,4.47018,4.47018,4.46402,4.46853,4890000.0
2009-05-15 02:42:00,4.46827,4.47056,4.4656,4.46807,3760000.0
2009-05-15 02:43:00,4.46538,4.46939,4.45909,4.45909,5630000.0
2009-05-15 02:44:00,4.46135,4.46923,4.46135,4.46849,4880000.0
2009-05-15 02:45:00,4.47189,4.47189,4.46382,4.46918,8250000.0
2009-05-15 02:46:00,4.47088,4.47088,4.46483,4.46913,5630000.0
2009-05-15 02:47:00,4.46754,4.46956,4.46472,4.46706,5630000.0
2009-05-15 02:48:00,4.47041,4.47041,4.4668,4.46734,4880000.0
2009-05-15 02:49:00,4.47291,4.47291,4.46115,4.46911,6380000.0
2009-05-15 02:50:00,4.46869,4.4699,4.4608,4.46807,6000000.0
2009-05-15 02:51:00,4.46824,4.46897,4.46331,4.46538,5630000.0
2009-05-15 02:52:00,4.46983,4.47071,4.45957,4.47031,7880000.0
2009-05-15 02:53:00,4.46436,4.4697,4.46436,4.46581,4880000.0
2009-05-15 02:54:00,4.4648,4.47086,4.45587,4.47086,7140000.0
2009-05-15 02:55:00,4.47037,4.47037,4.46461,4.46698,5630000.0
2009-05-15 02:56:00,4.469,4.47103,4.46173,4.47041,7880000.0
2009-05-15 02:57:00,4.46586,4.46923,4.46501,4.46913,4880000.0
2009-05-15 02:58:00,4.46391,4.47062,4.46391,4.46658,6380000.0
2009-05-15 02:59:00,4.47108,4.47108,4.46698,4.46698,4880000.0
2009-05-15 03:00:00,4.47315,4.47315,4.45676,4.46939,22520000.0
2009-05-15 03:01:00,4.47216,4.47216,4.45943,4.47052,5250000.0
2009-05-15 03:02:00,4.46748,4.47321,4.46379,4.46681,7880000.0
2009-05-15 03:03:00,4.46892,4.47025,4.46258,4.46865,7510000.0
2009-05-15 03:04:00,4.46963,4.47056,4.46525,4.47056,5630000.0
2009-05-15 03:05:00,4.46695,4.47258,4.45789,4.46678,8250000.0
2009-05-15 03:06:00,4.47127,4.47127,4.46401,4.46716,5250000.0
2009-05-15 03:07:00,4.47267,4.47267,4.46454,4.46635,4890000.0
2009-05-15 03:08:00,4.47328,4.47328,4.4675,4.46796,5630000.0
2009-05-15 03:09:00,4.46634,4.47206,4.46634,4.47089,4880000.0
2009-05-15 03:10:00,4.46996,4.47071,4.46432,4.46751,6000000.0
2009-05-15 03:11:00,4.47045,4.47045,4.4586,4.47015,4890000.0
2009-05-15 03:12:00,4.46154,4.47247,4.46154,4.47247,5630000.0
2009-05-15 03:13:00,4.46691,4.46976,4.4652,4.4652,7880000.0
2009-05-15 03:14:00,4.47137,4.47144,4.46276,4.47099,7510000.0
2009-05-15 03:15:00,4.46446,4.47161,4.46364,4.47161,7880000.0
2009-05-15 03:16:00,4.47018,4.47216,4.46053,4.47216,5260000.0
2009-05-15 03:17:00,4.469,4.47031,4.46519,4.4693,5260000.0
2009-05-15 03:18:00,4.46191,4.47129,4.46191,4.46536,6750000.0
2009-05-15 03:19:00,4.46848,4.47043,4.46511,4.46682,5630000.0
2009-05-15 03:20:00,4.46955,4.47007,4.46212,4.46533,6000000.0
2009-05-15 03:21:00,4.46863,4.47328,4.46552,4.46771,7880000.0
2009-05-15 03:22:00,4.47214,4.47214,4.46422,4.46884,6000000.0
2009-05-15 03:23:00,4.46327,4.47216,4.46244,4.47094,6760000.0
2009-05-15 03:24:00,4.46793,4.47031,4.46325,4.46667,6000000.0
2009-05-15 03:25:00,4.47063,4.47113,4.46555,4.47049,7500000.0
2009-05-15 03:26:00,4.47058,4.47096,4.46487,4.46974,5630000.0
2009-05-15 03:27:00,4.47058,4.47109,4.46381,4.46987,6000000.0
2009-05-15 03:28:00,4.45896,4.46888,4.45896,4.46857,4880000.0
2009-05-15 03:29:00,4.46819,4.47075,4.46391,4.47075,5250000.0
2009-05-15 03:30:00,4.4715,4.4715,4.46638,4.47106,4130000.0
2009-05-15 03:31:00,4.46842,4.47078,4.46681,4.46681,6380000.0
2009-05-15 03:32:00,4.47087,4.47126,4.46742,4.46898,6380000.0
2009-05-15 03:33:00,4.47146,4.47146,4.46573,4.46675,6000000.0
2009-05-15 03:34:00,4.46734,4.47349,4.45803,4.46332,7880000.0
2009-05-15 03:35:00,4.4707,4.4707,4.46491,4.46491,4510000.0
2009-05-15 03:36:00,4.47185,4.47185,4.46497,4.46602,5630000.0
2009-05-15 03:37:00,4.45853,4.46995,4.45853,4.46995,6380000.0
2009-05-15 03:38:00,4.4686,4.46961,4.4642,4.46568,6000000.0
2009-05-15 03:39:00,4.46811,4.472,4.46335,4.46888,5260000.0
2009-05-15 03:40:00,4.46826,4.47052,4.46404,4.46727,5630000.0
2009-05-15 03:41:00,4.46757,4.46978,4.465,4.46733,8250000.0
2009-05-15 03:42:00,4.47112,4.47112,4.46493,4.46595,5630000.0
2009-05-15 03:43:00,4.47214,4.47214,4.46381,4.4653,6000000.0
2009-05-15 03:44:00,4.46434,4.47046,4.46347,4.46347,7510000.0
2009-05-15 03:45:00,4.47275,4.47275,4.46482,4.4689,5260000.0
2009-05-15 03:46:00,4.46956,4.47144,4.46456,4.47144,6380000.0
2009-05-15 03:47:00,4.47094,4.47094,4.46489,4.46952,5630000.0
2009-05-15 03:48:00,4.47032,4.47032,4.46219,4.46745,4880000.0
2009-05-15 03:49:00,4.46648,4.47355,4.46105,4.46963,8250000.0
2009-05-15 03:50:00,4.46932,4.46976,4.46443,4.4684,5260000.0
2009-05-15 03:51:00,4.47081,4.47081,4.45879,4.46879,5260000.0
2009-05-15 03:52:00,4.47082,4.47082,4.46409,4.46564,6000000.0
2009-05-15 03:53:00,4.473,4.473,4.46234,4.46762,6010000.0
2009-05-15 03:54:00,4.47306,4.47306,4.46451,4.47066,5250000.0
2009-05-15 03:55:00,4.47064,4.4715,4.4602,4.47094,7880000.0
2009-05-15 03:56:00,4.4699,4.46997,4.45836,4.46517,8250000.0
2009-05-15 03:57:00,4.47041,4.47265,4.45994,4.46731,7880000.0
2009-05-15 03:58:00,4.47225,4.47225,4.45869,4.46743,6380000.0
2009-05-15 03:59:00,4.47029,4.47041,4.45998,4.46651,7140000.0
2009-05-15 04:00:00,4.47287,4.47287,4.46121,4.46594,4510000.0
2009-05-15 04:01:00,4.47187,4.47187,4.46571,4.46571,5630000.0
2009-05-15 04:02:00,4.46887,4.4705,4.46138,4.46774,7510000.0
2009-05-15 04:03:00,4.46808,4.47111,4.45884,4.47019,4880000.0
2009-05-15 04:04:00,4.47129,4.47129,4.46261,4.47056,7510000.0
2009-05-15 04:05:00,4.46821,4.47203,4.46301,4.46301,5630000.0
2009-05-15 04:06:00,4.47154,4.47154,4.46496,4.46871,4500000.0
2009-05-15 04:07:00,4.47125,4.47125,4.46064,4.46557,5250000.0
2009-05-15 04:08:00,4.46389,4.47015,4.46389,4.46777,6380000.0
2009-05-15 04:09:00,4.46666,4.47259,4.46666,4.4724,6770000.0
2009-05-15 04:10:00,4.45644,4.47147,4.45644,4.46683,4510000.0
2009-05-15 04:11:00,4.47005,4.47005,4.46253,4.46542,6010000.0
2009-05-15 04:12:00,4.46108,4.47345,4.46108,4.47345,6000000.0
2009-05-15 04:13:00,4.468,4.47065,4.46508,4.46987,4890000.0
2009-05-15 04:14:00,4.47129,4.47129,4.46258,4.47049,7880000.0
2009-05-15 04:15:00,4.46971,4.47062,4.4645,4.46987,4510000.0
2009-05-15 04:16:00,4.46734,4.47103,4.45823,4.46595,7510000.0
2009-05-15 04:17:00,4.46181,4.47106,4.46181,4.46414,6760000.0
2009-05-15 04:18:00,4.46972,4.47192,4.45971,4.47106,7880000.0
2009-05-15 04:19:00,4.46296,4.47014,4.46247,4.46933,5630000.0
2009-05-15 04:20:00,4.4718,4.4718,4.46417,4.46915,5630000.0
2009-05-15 04:21:00,4.47106,4.47106,4.45863,4.46511,4510000.0
2009-05-15 04:22:00,4.47179,4.47179,4.45993,4.46466,6380000.0
2009-05-15 04:23:00,4.46757,4.47146,4.4593,4.47111,7880000.0
2009-05-15 04:24:00,4.4679,4.46875,4.46123,4.46694,7510000.0
2009-05-15 04:25:00,4.47078,4.47135,4.46499,4.46974,5630000.0
2009-05-15 04:26:00,4.47028,4.47111,4.46114,4.46971,7500000.0
2009-05-15 04:27:00,4.4635,4.47124,4.4635,4.47124,5250000.0
2009-05-15 04:28:00,4.47267,4.47267,4.46453,4.46545,6000000.0
2009-05-15 04:29:00,4.46813,4.4713,4.46623,4.46715,4500000.0
2009-05-15 04:30:00,4.47288,4.47288,4.46437,4.46886,5630000.0
2009-05-15 04:31:00,4.4717,4.47187,4.46585,4.46585,5630000.0
2009-05-15 04:32:00,4.46779,4.47134,4.45848,4.46607,6000000.0
2009-05-15 04:33:00,4.46921,4.47308,4.46643,4.46978,7880000.0
2009-05-15 04:34:00,4.46781,4.46943,4.46673,4.46738,4880000.0
2009-05-15 04:35:00,4.46814,4.47055,4.46517,4.46923,5630000.0
2009-05-15 04:36:00,4.46861,4.47033,4.45978,4.46502,5250000.0
2009-05-15 04:37:00,4.46795,4.47085,4.46449,4.47031,5260000.0
2009-05-15 04:38:00,4.46924,4.46968,4.46164,4.46861,6010000.0
2009-05-15 04:39:00,4.47254,4.47254,4.46389,4.46472,5260000.0
2009-05-15 04:40:00,4.46613,4.47168,4.46613,4.47168,5630000.0
2009-05-15 04:41:00,4.47008,4.47055,4.46293,4.47055,4880000.0
2009-05-15 04:42:00,4.46914,4.47065,4.46494,4.46946,5630000.0
2009-05-15 04:43:00,4.4713,4.47266,4.46275,4.47172,6760000.0
2009-05-15 04:44:00,4.47153,4.47153,4.46193,4.46708,7880000.0
2009-05-15 04:45:00,4.4724,4.4724,4.46007,4.46699,5260000.0
2009-05-15 04:46:00,4.46813,4.47265,4.46662,4.46662,6000000.0
2009-05-15 04:47:00,4.46796,4.47132,4.46216,4.47132,6000000.0
2009-05-15 04:48:00,4.46872,4.47073,4.46434,4.46891,6010000.0
2009-05-15 04:49:00,4.47071,4.47095,4.46484,4.46982,5630000.0
2009-05-15 04:50:00,4.46894,4.47254,4.46141,4.47175,7510000.0
2009-05-15 04:51:00,4.46803,4.46983,4.46357,4.46983,6000000.0
2009-05-15 04:52:00,4.46941,4.46941,4.45804,4.46607,4880000.0
2009-05-15 04:53:00,4.47162,4.47162,4.4643,4.46922,5630000.0
2009-05-15 04:54:00,4.47015,4.47224,4.46379,4.47163,7500000.0
2009-05-15 04:55:00,4.47175,4.47175,4.4658,4.47015,7880000.0
2009-05-15 04:56:00,4.47039,4.47127,4.46478,4.47014,6000000.0
2009-05-15 04:57:00,4.46812,4.47113,4.46358,4.47113,6000000.0
2009-05-15 04:58:00,4.46977,4.47057,4.46403,4.46403,7130000.0
2009-05-15 04:59:00,4.47144,4.47144,4.4626,4.47058,7880000.0
2009-05-15 05:00:00,4.47329,4.47329,4.46176,4.47152,7510000.0
2009-05-15 05:01:00,4.47136,4.47136,4.46382,4.46581,7880000.0
2009-05-15 05:02:00,4.47049,4.47049,4.46007,4.46338,6750000.0
2009-05-15 05:03:00,4.47045,4.47045,4.45699,4.46217,6000000.0
2009-05-15 05:04:00,4.46936,4.47099,4.46357,4.46883,5250000.0
2009-05-15 05:05:00,4.47058,4.47162,4.46492,4.47015,5630000.0
2009-05-15 05:06:00,4.46477,4.4699,4.46045,4.46182,4500000.0
2009-05-15 05:07:00,4.47176,4.4721,4.45796,4.46119,7510000.0
2009-05-15 05:08:00,4.46877,4.47058,4.46565,4.46649,5260000.0
2009-05-15 05:09:00,4.47089,4.47188,4.46573,4.47188,7510000.0
2009-05-15 05:10:00,4.47019,4.47066,4.4599,4.47014,8250000.0
2009-05-15 05:11:00,4.46715,4.47053,4.46223,4.46223,4880000.0
2009-05-15 05:12:00,4.46974,4.46974,4.45875,4.46393,5630000.0
2009-05-15 05:13:00,4.46316,4.47006,4.46316,4.47006,4510000.0
2009-05-15 05:14:00,4.4687,4.47054,4.46465,4.46533,4880000.0
2009-05-15 05:15:00,4.46725,4.47221,4.46257,4.47022,15770000.0
2009-05-15 05:16:00,4.46925,4.47487,4.46155,4.46911,5640000.0
2009-05-15 05:17:00,4.47046,4.47112,4.46034,4.4701,7880000.0
2009-05-15 05:18:00,4.46689,4.4706,4.45804,4.4706,8250000.0
2009-05-15 05:19:00,4.46775,4.47169,4.46332,4.46978,6000000.0
2009-05-15 05:20:00,4.46173,4.47072,4.46173,4.47061,5630000.0
2009-05-15 05:21:00,4.46642,4.47076,4.45892,4.46191,7130000.0
2009-05-15 05:22:00,4.46782,4.47207,4.46012,4.46769,8250000.0
2009-05-15 05:23:00,4.46488,4.47068,4.46395,4.47001,6000000.0
2009-05-15 05:24:00,4.46761,4.47013,4.46285,4.46874,6000000.0
2009-05-15 05:25:00,4.46415,4.47122,4.46415,4.47072,7140000.0
2009-05-15 05:26:00,4.46676,4.47208,4.46054,4.46054,7510000.0
2009-05-15 05:27:00,4.46932,4.47085,4.46373,4.46373,5250000.0
2009-05-15 05:28:00,4.46843,4.47002,4.4668,4.46848,5250000.0
2009-05-15 05:29:00,4.46742,4.47171,4.45554,4.47171,7130000.0
2009-05-15 05:30:00,4.47301,4.47301,4.46437,4.46556,11250000.0
2009-05-15 05:31:00,4.46228,4.47238,4.46228,4.47205,7880000.0
2009-05-15 05:32:00,4.47089,4.47131,4.4633,4.47108,5250000.0
2009-05-15 05:33:00,4.46933,4.46977,4.46455,4.46914,6000000.0
2009-05-15 05:34:00,4.47206,4.47206,4.46308,4.46995,8250000.0
2009-05-15 05:35:00,4.46888,4.47085,4.46429,4.46762,5630000.0
2009-05-15 05:36:00,4.4625,4.47122,4.46242,4.46276,6000000.0
2009-05-15 05:37:00,4.46993,4.47046,4.45864,4.47027,4880000.0
2009-05-15 05:38:00,4.47028,4.47101,4.46704,4.46838,6000000.0
2009-05-15 05:39:00,4.46624,4.47079,4.46524,4.46888,5630000.0
2009-05-15 05:40:00,4.46372,4.46984,4.46372,4.46773,6750000.0
2009-05-15 05:41:00,4.46363,4.47177,4.45843,4.47177,6000000.0
2009-05-15 05:42:00,4.47255,4.47255,4.467,4.467,6000000.0
2009-05-15 05:43:00,4.47062,4.47182,4.46436,4.47117,6010000.0
2009-05-15 05:44:00,4.46647,4.4709,4.45945,4.46837,7500000.0
2009-05-15 05:45:00,4.47113,4.47164,4.46439,4.47078,7130000.0
2009-05-15 05:46:00,4.468,4.47208,4.46453,4.47078,8250000.0
2009-05-15 05:47:00,4.46376,4.47168,4.46376,4.46571,7130000.0
2009-05-15 05:48:00,4.46975,4.47035,4.46098,4.46741,6750000.0
2009-05-15 05:49:00,4.46308,4.47087,4.46308,4.46461,6010000.0
2009-05-15 05:50:00,4.46682,4.46801,4.44943,4.45859,6760000.0
2009-05-15 05:51:00,4.45757,4.46103,4.45546,4.45968,6390000.0
2009-05-15 05:52:00,4.46331,4.46331,4.45213,4.46273,7510000.0
2009-05-15 05:53:00,4.46174,4.46353,4.45246,4.45533,7500000.0
2009-05-15 05:54:00,4.46068,4.46284,4.44903,4.46284,4880000.0
2009-05-15 05:55:00,4.45756,4.46566,4.45591,4.45591,6750000.0
2009-05-15 05:56:00,4.45365,4.46283,4.45365,4.46283,7500000.0
2009-05-15 05:57:00,4.46206,4.46207,4.44681,4.4568,6750000.0
2009-05-15 05:58:00,4.46262,4.46361,4.45536,4.46264,7130000.0
2009-05-15 05:59:00,4.46032,4.46245,4.44854,4.46116,4510000.0
2009-05-15 06:00:00,4.46077,4.46313,4.44901,4.44901,12020000.0
2009-05-15 06:01:00,4.46013,4.46346,4.45741,4.46346,5630000.0
2009-05-15 06:02:00,4.45769,4.45792,4.44909,4.45792,7500000.0
2009-05-15 06:03:00,4.46063,4.46221,4.45391,4.46174,5260000.0
2009-05-15 06:04:00,4.46211,4.46332,4.45716,4.46063,6750000.0
2009-05-15 06:05:00,4.46382,4.46432,4.45359,4.46185,7500000.0
2009-05-15 06:06:00,4.46037,4.46316,4.45787,4.46316,5630000.0
2009-05-15 06:07:00,4.46302,4.46302,4.45279,4.46163,7500000.0
2009-05-15 06:08:00,4.45591,4.46417,4.44975,4.46417,5630000.0
2009-05-15 06:09:00,4.45963,4.46262,4.45196,4.45742,8250000.0
2009-05-15 06:10:00,4.45876,4.46439,4.4535,4.45584,4880000.0
2009-05-15 06:11:00,4.46144,4.46265,4.45412,4.45412,4880000.0
2009-05-15 06:12:00,4.46046,4.46193,4.45322,4.46193,5260000.0
2009-05-15 06:13:00,4.45875,4.46135,4.45635,4.45712,4510000.0
2009-05-15 06:14:00,4.46,4.46,4.45283,4.45283,6000000.0
2009-05-15 06:15:00,4.46107,4.46388,4.45682,4.45839,10510000.0
2009-05-15 06:16:00,4.46155,4.46553,4.45526,4.46215,7880000.0
2009-05-15 06:17:00,4.45895,4.46271,4.45367,4.45908,6000000.0
2009-05-15 06:18:00,4.46134,4.46283,4.45446,4.46185,5630000.0
2009-05-15 06:19:00,4.45915,4.46132,4.45465,4.45522,6760000.0
2009-05-15 06:20:00,4.45538,4.46275,4.45079,4.46061,6750000.0
2009-05-15 06:21:00,4.46331,4.46331,4.45351,4.45848,8250000.0
2009-05-15 06:22:00,4.45958,4.45958,4.45288,4.45521,4880000.0
2009-05-15 06:23:00,4.46339,4.46339,4.4545,4.46218,7510000.0
2009-05-15 06:24:00,4.45703,4.46103,4.45484,4.46103,6760000.0
2009-05-15 06:25:00,4.46219,4.46219,4.45511,4.45558,5630000.0
2009-05-15 06:26:00,4.4607,4.4607,4.45323,4.45842,8250000.0
2009-05-15 06:27:00,4.46421,4.46455,4.45266,4.46097,6760000.0
2009-05-15 06:28:00,4.45774,4.45972,4.45299,4.45972,3380000.0
2009-05-15 06:29:00,4.45996,4.45996,4.44892,4.45538,4500000.0
2009-05-15 06:30:00,4.46101,4.46267,4.4489,4.45929,10130000.0
2009-05-15 06:31:00,4.454,4.46362,4.454,4.46276,5260000.0
2009-05-15 06:32:00,4.46364,4.46364,4.45831,4.45874,6000000.0
2009-05-15 06:33:00,4.45625,4.46364,4.44961,4.45722,7130000.0
2009-05-15 06:34:00,4.46316,4.46332,4.45058,4.46332,7130000.0
2009-05-15 06:35:00,4.46274,4.46325,4.45326,4.46218,7500000.0
2009-05-15 06:36:00,4.4648,4.4648,4.4525,4.4525,4510000.0
2009-05-15 06:37:00,4.45351,4.46153,4.45106,4.45889,5250000.0
2009-05-15 06:38:00,4.45922,4.46097,4.44859,4.46042,7880000.0
2009-05-15 06:39:00,4.46128,4.46128,4.44961,4.45734,5630000.0
2009-05-15 06:40:00,4.45328,4.46279,4.45212,4.4578,6000000.0
2009-05-15 06:41:00,4.4576,4.46473,4.45443,4.45443,4890000.0
2009-05-15 06:42:00,4.45578,4.45909,4.44784,4.45909,5630000.0
2009-05-15 06:43:00,4.45586,4.46207,4.45236,4.46207,6390000.0
2009-05-15 06:44:00,4.46474,4.46474,4.45158,4.45922,6000000.0
2009-05-15 06:45:00,4.4597,4.46216,4.44759,4.45393,6010000.0
2009-05-15 06:46:00,4.46307,4.46307,4.44964,4.45599,7880000.0
2009-05-15 06:47:00,4.46394,4.46394,4.45435,4.45562,4890000.0
2009-05-15 06:48:00,4.46301,4.46301,4.45422,4.45498,6380000.0
2009-05-15 06:49:00,4.45844,4.46429,4.45047,4.46234,6000000.0
2009-05-15 06:50:00,4.46192,4.46384,4.45128,4.4622,5630000.0
2009-05-15 06:51:00,4.4632,4.46512,4.4526,4.45593,7500000.0
2009-05-15 06:52:00,4.45924,4.46307,4.45851,4.46082,5640000.0
2009-05-15 06:53:00,4.45146,4.46076,4.45146,4.46076,6750000.0
2009-05-15 06:54:00,4.45189,4.46203,4.45189,4.46203,7880000.0
2009-05-15 06:55:00,4.45531,4.46213,4.45122,4.46066,6400000.0
2009-05-15 06:56:00,4.46297,4.46297,4.44858,4.45823,6390000.0
2009-05-15 06:57:00,4.46217,4.46231,4.45649,4.45993,4520000.0
2009-05-15 06:58:00,4.46572,4.46572,4.4471,4.45897,8260000.0
2009-05-15 06:59:00,4.46192,4.4622,4.45564,4.46036,6760000.0
2009-05-15 07:00:00,4.4527,4.4612,4.4504,4.46075,9010000.0
2009-05-15 07:01:00,4.44852,4.46097,4.44852,4.46097,6760000.0
2009-05-15 07:02:00,4.45398,4.45921,4.45282,4.45921,7880000.0
2009-05-15 07:03:00,4.4553,4.45851,4.45164,4.45724,6380000.0
2009-05-15 07:04:00,4.46153,4.46155,4.44838,4.45002,7500000.0
2009-05-15 07:05:00,4.45034,4.45996,4.45034,4.45257,5250000.0
2009-05-15 07:06:00,4.46034,4.46034,4.45281,4.45547,8250000.0
2009-05-15 07:07:00,4.45555,4.45977,4.44961,4.45595,6000000.0
2009-05-15 07:08:00,4.45765,4.45981,4.45423,4.45854,5250000.0
2009-05-15 07:09:00,4.46153,4.46153,4.45167,4.45533,7140000.0
2009-05-15 07:10:00,4.46019,4.46019,4.4517,4.45634,7140000.0
2009-05-15 07:11:00,4.45962,4.45962,4.45067,4.45765,8260000.0
2009-05-15 07:12:00,4.45471,4.45887,4.45242,4.45242,8250000.0
2009-05-15 07:13:00,4.45812,4.46012,4.45347,4.45953,5250000.0
2009-05-15 07:14:00,4.46024,4.46198,4.45185,4.45896,6750000.0
2009-05-15 07:15:00,4.45423,4.46072,4.45423,4.45907,6760000.0
2009-05-15 07:16:00,4.45975,4.4602,4.45012,4.45936,7140000.0
2009-05-15 07:17:00,4.45807,4.45853,4.4518,4.45358,5260000.0
2009-05-15 07:18:00,4.46027,4.46031,4.45025,4.4556,7130000.0
2009-05-15 07:19:00,4.45473,4.45943,4.44644,4.45891,7880000.0
2009-05-15 07:20:00,4.45331,4.45981,4.44946,4.4558,6760000.0
2009-05-15 07:21:00,4.45909,4.45909,4.45423,4.45826,5250000.0
2009-05-15 07:22:00,4.4545,4.45895,4.45031,4.45031,5260000.0
2009-05-15 07:23:00,4.45782,4.45893,4.452,4.45893,6010000.0
2009-05-15 07:24:00,4.45642,4.46029,4.44962,4.45654,7880000.0
2009-05-15 07:25:00,4.45825,4.46085,4.44679,4.44913,7500000.0
2009-05-15 07:26:00,4.45924,4.4607,4.45359,4.4607,5250000.0
2009-05-15 07:27:00,4.46103,4.46103,4.45263,4.45671,5630000.0
2009-05-15 07:28:00,4.45617,4.45857,4.45453,4.4584,6380000.0
2009-05-15 07:29:00,4.45374,4.45893,4.44796,4.44796,5630000.0
2009-05-15 07:30:00,4.45597,4.458,4.44701,4.45627,4880000.0
2009-05-15 07:31:00,4.45725,4.46207,4.45219,4.45963,4880000.0
2009-05-15 07:32:00,4.45907,4.46116,4.45373,4.45613,6010000.0
2009-05-15 07:33:00,4.46022,4.4637,4.45143,4.45691,6380000.0
2009-05-15 07:34:00,4.45859,4.45984,4.45026,4.45984,6760000.0
2009-05-15 07:35:00,4.45792,4.46154,4.452,4.45683,6750000.0
2009-05-15 07:36:00,4.45132,4.46099,4.45046,4.45046,4880000.0
2009-05-15 07:37:00,4.45959,4.46039,4.45139,4.45677,6000000.0
2009-05-15 07:38:00,4.45955,4.46003,4.45446,4.4591,4880000.0
2009-05-15 07:39:00,4.46025,4.46025,4.45349,4.46019,5250000.0
2009-05-15 07:40:00,4.45876,4.46137,4.45361,4.45417,6000000.0
2009-05-15 07:41:00,4.45613,4.46021,4.45072,4.45382,7500000.0
2009-05-15 07:42:00,4.45674,4.4612,4.45593,4.4612,5250000.0
2009-05-15 07:43:00,4.45503,4.46035,4.44755,4.46035,6010000.0
2009-05-15 07:44:00,4.46205,4.46205,4.45504,4.45552,6380000.0
2009-05-15 07:45:00,4.45482,4.4627,4.45141,4.46118,6760000.0
2009-05-15 07:46:00,4.45649,4.46239,4.45316,4.46239,5250000.0
2009-05-15 07:47:00,4.4607,4.46138,4.45091,4.4532,8250000.0
2009-05-15 07:48:00,4.45967,4.46125,4.45063,4.4577,4890000.0
2009-05-15 07:49:00,4.45856,4.46078,4.45301,4.45534,6000000.0
2009-05-15 07:50:00,4.45419,4.46356,4.45332,4.45808,7130000.0
2009-05-15 07:51:00,4.46152,4.46206,4.45175,4.45718,5630000.0
2009-05-15 07:52:00,4.44777,4.45877,4.44777,4.45851,6000000.0
2009-05-15 07:53:00,4.45985,4.46157,4.4531,4.45703,7880000.0
2009-05-15 07:54:00,4.45629,4.45955,4.44745,4.45771,5250000.0
2009-05-15 07:55:00,4.45692,4.45849,4.449,4.4558,5630000.0
2009-05-15 07:56:00,4.45682,4.45682,4.44382,4.45331,7500000.0
2009-05-15 07:57:00,4.45046,4.45308,4.44853,4.45136,5250000.0
2009-05-15 07:58:00,4.44832,4.45301,4.44195,4.45301,4880000.0
2009-05-15 07:59:00,4.43891,4.45252,4.43868,4.4524,12380000.0
2009-05-15 08:00:00,4.45206,4.45305,4.44158,4.45105,11630000.0
2009-05-15 08:01:00,4.45097,4.454,4.44333,4.45227,4510000.0
2009-05-15 08:02:00,4.45169,4.45686,4.44594,4.44993,9760000.0
2009-05-15 08:03:00,4.45032,4.45644,4.44859,4.44859,6390000.0
2009-05-15 08:04:00,4.44546,4.45546,4.44234,4.45094,10500000.0
2009-05-15 08:05:00,4.45245,4.45334,4.44043,4.44043,9760000.0
2009-05-15 08:06:00,4.45202,4.45542,4.44109,4.45538,6390000.0
2009-05-15 08:07:00,4.45163,4.45612,4.44518,4.44518,10510000.0
2009-05-15 08:08:00,4.45171,4.45568,4.44263,4.44677,12390000.0
2009-05-15 08:09:00,4.44902,4.45429,4.4476,4.45229,5250000.0
2009-05-15 08:10:00,4.45071,4.45429,4.44949,4.44949,7130000.0
2009-05-15 08:11:00,4.45253,4.45414,4.44624,4.44896,7880000.0
2009-05-15 08:12:00,4.43972,4.45608,4.43972,4.44879,11640000.0
2009-05-15 08:13:00,4.44685,4.45855,4.44685,4.45027,4510000.0
2009-05-15 08:14:00,4.45457,4.46417,4.44665,4.45127,16890000.0
2009-05-15 08:15:00,4.45617,4.45753,4.44591,4.45753,4520000.0
2009-05-15 08:16:00,4.45923,4.4597,4.44796,4.45109,9380000.0
2009-05-15 08:17:00,4.45876,4.45954,4.45393,4.45954,4880000.0
2009-05-15 08:18:00,4.45917,4.46093,4.44825,4.45225,7890000.0
2009-05-15 08:19:00,4.44738,4.4607,4.44738,4.45975,13130000.0
2009-05-15 08:20:00,4.45248,4.45794,4.45248,4.45304,6380000.0
2009-05-15 08:21:00,4.4485,4.45955,4.4485,4.45584,7130000.0
2009-05-15 08:22:00,4.45968,4.4607,4.45473,4.46011,8250000.0
2009-05-15 08:23:00,4.45527,4.46275,4.45284,4.45906,5250000.0
2009-05-15 08:24:00,4.45897,4.46133,4.45567,4.45644,3770000.0
2009-05-15 08:25:00,4.45833,4.46319,4.45784,4.4601,7880000.0
2009-05-15 08:26:00,4.46428,4.46428,4.4566,4.45685,6010000.0
2009-05-15 08:27:00,4.45967,4.46204,4.44607,4.45238,5260000.0
2009-05-15 08:28:00,4.45352,4.4607,4.45153,4.45641,5630000.0
2009-05-15 08:29:00,4.44874,4.46021,4.44809,4.45847,4880000.0
2009-05-15 08:30:00,4.45719,4.45886,4.45161,4.45362,6760000.0
2009-05-15 08:31:00,4.45705,4.45705,4.44479,4.45444,8260000.0
2009-05-15 08:32:00,4.45478,4.45768,4.44522,4.45346,6390000.0
2009-05-15 08:33:00,4.44733,4.45771,4.4473,4.45536,6390000.0
2009-05-15 08:34:00,4.45242,4.45694,4.44768,4.45694,7130000.0
2009-05-15 08:35:00,4.45551,4.45969,4.44925,4.45661,7130000.0
2009-05-15 08:36:00,4.45055,4.45492,4.44815,4.45173,7130000.0
2009-05-15 08:37:00,4.45198,4.45261,4.44329,4.44864,7880000.0
2009-05-15 08:38:00,4.45104,4.45358,4.44137,4.44577,6380000.0
2009-05-15 08:39:00,4.4493,4.45233,4.44333,4.44769,6750000.0
2009-05-15 08:40:00,4.44638,4.45385,4.44638,4.44975,5630000.0
2009-05-15 08:41:00,4.45438,4.45498,4.44616,4.44616,5630000.0
2009-05-15 08:42:00,4.45236,4.45512,4.44716,4.4493,6000000.0
2009-05-15 08:43:00,4.4539,4.4543,4.44912,4.45019,7890000.0
2009-05-15 08:44:00,4.45094,4.45499,4.44361,4.45499,9380000.0
2009-05-15 08:45:00,4.44648,4.45648,4.44437,4.44437,6380000.0
2009-05-15 08:46:00,4.44986,4.45616,4.44641,4.45192,5260000.0
2009-05-15 08:47:00,4.44995,4.45736,4.44741,4.45736,6000000.0
2009-05-15 08:48:00,4.45567,4.45928,4.44762,4.44762,6000000.0
2009-05-15 08:49:00,4.45604,4.45803,4.44184,4.44683,5250000.0
2009-05-15 08:50:00,4.45307,4.45519,4.44461,4.45519,7130000.0
2009-05-15 08:51:00,4.44576,4.45699,4.44576,4.45472,6750000.0
2009-05-15 08:52:00,4.45312,4.45639,4.44857,4.45443,7130000.0
2009-05-15 08:53:00,4.45881,4.45881,4.44802,4.44889,7140000.0
2009-05-15 08:54:00,4.45546,4.45635,4.44818,4.44818,4880000.0
2009-05-15 08:55:00,4.44988,4.45758,4.44988,4.4567,6750000.0
2009-05-15 08:56:00,4.45458,4.45722,4.44985,4.4536,5630000.0
2009-05-15 08:57:00,4.45674,4.45943,4.45244,4.45683,5630000.0
2009-05-15 08:58:00,4.45763,4.46123,4.45763,4.46002,4880000.0
2009-05-15 08:59:00,4.46245,4.46402,4.4572,4.46028,6000000.0
2009-05-15 09:00:00,4.46428,4.46428,4.45796,4.46298,7130000.0
2009-05-15 09:01:00,4.45813,4.46191,4.45527,4.46014,4880000.0
2009-05-15 09:02:00,4.45523,4.46244,4.45523,4.46244,6380000.0
2009-05-15 09:03:00,4.46184,4.46482,4.45594,4.46156,7130000.0
2009-05-15 09:04:00,4.4597,4.46709,4.45837,4.46074,6760000.0
2009-05-15 09:05:00,4.46254,4.4685,4.45578,4.4685,7880000.0
2009-05-15 09:06:00,4.46504,4.47144,4.4641,4.4641,6000000.0
2009-05-15 09:07:00,4.47218,4.47218,4.46424,4.46765,4880000.0
2009-05-15 09:08:00,4.47137,4.47137,4.46121,4.46339,6010000.0
2009-05-15 09:09:00,4.46756,4.4699,4.46402,4.46619,6750000.0
2009-05-15 09:10:00,4.47085,4.47138,4.46188,4.46483,4880000.0
2009-05-15 09:11:00,4.46468,4.47097,4.46324,4.47097,7500000.0
2009-05-15 09:12:00,4.46393,4.46894,4.46393,4.46787,5250000.0
2009-05-15 09:13:00,4.47016,4.47016,4.45669,4.45669,4880000.0
2009-05-15 09:14:00,4.46704,4.4693,4.46122,4.46122,6380000.0
2009-05-15 09:15:00,4.4587,4.46939,4.45617,4.46785,7880000.0
2009-05-15 09:16:00,4.46918,4.47366,4.45698,4.47298,6760000.0
2009-05-15 09:17:00,4.46247,4.47485,4.46247,4.46984,5630000.0
2009-05-15 09:18:00,4.47117,4.4762,4.46547,4.47328,6010000.0
2009-05-15 09:19:00,4.46719,4.47318,4.4637,4.47038,6760000.0
2009-05-15 09:20:00,4.47473,4.47744,4.46838,4.47417,9380000.0
2009-05-15 09:21:00,4.46406,4.47482,4.46406,4.46567,7880000.0
2009-05-15 09:22:00,4.46934,4.47328,4.45896,4.47328,8640000.0
2009-05-15 09:23:00,4.46919,4.47093,4.4678,4.46955,6000000.0
2009-05-15 09:24:00,4.46392,4.471,4.46165,4.46739,7130000.0
2009-05-15 09:25:00,4.46528,4.4676,4.45793,4.45793,8250000.0
2009-05-15 09:26:00,4.46728,4.47014,4.45847,4.46639,7510000.0
2009-05-15 09:27:00,4.46891,4.47178,4.45874,4.47178,8250000.0
2009-05-15 09:28:00,4.46611,4.47245,4.46199,4.47245,6000000.0
2009-05-15 09:29:00,4.46248,4.46909,4.45542,4.46566,7500000.0
2009-05-15 09:30:00,4.46428,4.47065,4.46052,4.46052,6000000.0
2009-05-15 09:31:00,4.46323,4.46692,4.45799,4.46293,5630000.0
2009-05-15 09:32:00,4.46987,4.46987,4.46153,4.46521,6380000.0
2009-05-15 09:33:00,4.45585,4.46779,4.45585,4.46672,6760000.0
2009-05-15 09:34:00,4.45731,4.46588,4.45731,4.46588,5250000.0
2009-05-15 09:35:00,4.46294,4.46685,4.459,4.46579,9380000.0
2009-05-15 09:36:00,4.46305,4.46648,4.4591,4.46394,6380000.0
2009-05-15 09:37:00,4.46544,4.46791,4.45543,4.45543,8250000.0
2009-05-15 09:38:00,4.46289,4.46882,4.46089,4.46691,5260000.0
2009-05-15 09:39:00,4.45864,4.46564,4.45397,4.46173,4880000.0
2009-05-15 09:40:00,4.46692,4.46692,4.4583,4.46148,4880000.0
2009-05-15 09:41:00,4.46741,4.46741,4.45976,4.46062,5250000.0
2009-05-15 09:42:00,4.46278,4.46831,4.46055,4.46312,9000000.0
2009-05-15 09:43:00,4.46678,4.46678,4.45403,4.46599,9380000.0
2009-05-15 09:44:00,4.46652,4.46922,4.46116,4.46853,5630000.0
2009-05-15 09:45:00,4.46279,4.46871,4.46102,4.46871,6010000.0
2009-05-15 09:46:00,4.46375,4.46702,4.45789,4.46215,6750000.0
2009-05-15 09:47:00,4.46789,4.46789,4.45598,4.46267,6760000.0
2009-05-15 09:48:00,4.45623,4.46564,4.45623,4.46329,5630000.0
2009-05-15 09:49:00,4.45751,4.46821,4.45751,4.46035,5640000.0
2009-05-15 09:50:00,4.46591,4.46593,4.46033,4.46357,5250000.0
2009-05-15 09:51:00,4.4656,4.46643,4.45446,4.46643,6000000.0
2009-05-15 09:52:00,4.46288,4.46685,4.45854,4.46399,7140000.0
2009-05-15 09:53:00,4.46077,4.46611,4.4566,4.46533,5630000.0
2009-05-15 09:54:00,4.46676,4.46843,4.45895,4.46726,4510000.0
2009-05-15 09:55:00,4.46162,4.46978,4.45656,4.46978,5250000.0
2009-05-15 09:56:00,4.46185,4.46871,4.45629,4.46643,6750000.0
2009-05-15 09:57:00,4.46827,4.46839,4.46267,4.46814,6010000.0
2009-05-15 09:58:00,4.46951,4.47047,4.46407,4.47047,6000000.0
2009-05-15 09:59:00,4.4683,4.47142,4.46182,4.46182,6000000.0
2009-05-15 10:00:00,4.47215,4.47215,4.46253,4.47048,7890000.0
2009-05-15 10:01:00,4.46496,4.47197,4.45773,4.46037,9010000.0
2009-05-15 10:02:00,4.4696,4.47031,4.45877,4.46502,7880000.0
2009-05-15 10:03:00,4.46952,4.46952,4.45941,4.46703,6380000.0
2009-05-15 10:04:00,4.45908,4.47022,4.45908,4.47022,5630000.0
2009-05-15 10:05:00,4.46982,4.47068,4.46158,4.47035,5640000.0
2009-05-15 10:06:00,4.47071,4.47072,4.46294,4.47036,6750000.0
2009-05-15 10:07:00,4.46386,4.47274,4.46352,4.46352,5630000.0
2009-05-15 10:08:00,4.4637,4.47049,4.46214,4.46806,6380000.0
2009-05-15 10:09:00,4.46378,4.47129,4.4623,4.47129,5630000.0
2009-05-15 10:10:00,4.46637,4.46795,4.46148,4.46773,8250000.0
2009-05-15 10:11:00,4.46792,4.47016,4.45955,4.46945,8250000.0
2009-05-15 10:12:00,4.47002,4.47002,4.46098,4.46844,5630000.0
2009-05-15 10:13:00,4.45938,4.47024,4.45938,4.46406,9380000.0
2009-05-15 10:14:00,4.46107,4.46938,4.46107,4.46602,6000000.0
2009-05-15 10:15:00,4.47042,4.47042,4.46308,4.46604,6010000.0
2009-05-15 10:16:00,4.46604,4.46953,4.46351,4.46386,5630000.0
2009-05-15 10:17:00,4.46554,4.46928,4.46426,4.46926,5630000.0
2009-05-15 10:18:00,4.46849,4.47157,4.4608,4.46296,7890000.0
2009-05-15 10:19:00,4.4651,4.46879,4.46269,4.46671,6760000.0
2009-05-15 10:20:00,4.46498,4.47058,4.46049,4.46644,9760000.0
2009-05-15 10:21:00,4.47019,4.47019,4.46322,4.46813,6000000.0
2009-05-15 10:22:00,4.46488,4.46929,4.46219,4.46929,5260000.0
2009-05-15 10:23:00,4.46211,4.46553,4.45604,4.46283,9380000.0
2009-05-15 10:24:00,4.46461,4.46977,4.46055,4.46558,6380000.0
2009-05-15 10:25:00,4.46344,4.47017,4.46249,4.46989,4880000.0
2009-05-15 10:26:00,4.46436,4.47052,4.46418,4.46904,9760000.0
2009-05-15 10:27:00,4.47023,4.47023,4.46302,4.46693,6380000.0
2009-05-15 10:28:00,4.46395,4.46896,4.46125,4.46684,12010000.0
2009-05-15 10:29:00,4.46832,4.46876,4.46123,4.46123,4880000.0
2009-05-15 10:30:00,4.4681,4.47,4.46514,4.46941,9380000.0
2009-05-15 10:31:00,4.45866,4.46917,4.45847,4.46917,7130000.0
2009-05-15 10:32:00,4.46099,4.46808,4.45614,4.46159,7510000.0
2009-05-15 10:33:00,4.46723,4.46824,4.46172,4.46245,4880000.0
2009-05-15 10:34:00,4.46807,4.46807,4.4577,4.46515,7130000.0
2009-05-15 10:35:00,4.46415,4.46795,4.45969,4.4612,9760000.0
2009-05-15 10:36:00,4.46524,4.46712,4.45707,4.46417,7500000.0
2009-05-15 10:37:00,4.46544,4.46755,4.46391,4.46755,5250000.0
2009-05-15 10:38:00,4.46925,4.46925,4.45842,4.46101,4880000.0
2009-05-15 10:39:00,4.46482,4.46585,4.46,4.46585,4880000.0
2009-05-15 10:40:00,4.45959,4.46941,4.45959,4.4618,8260000.0
2009-05-15 10:41:00,4.45999,4.47003,4.45951,4.46815,7890000.0
2009-05-15 10:42:00,4.46422,4.46584,4.45531,4.46189,10130000.0
2009-05-15 10:43:00,4.46374,4.46662,4.45834,4.46492,8630000.0
2009-05-15 10:44:00,4.4586,4.46571,4.4586,4.46092,6010000.0
2009-05-15 10:45:00,4.4582,4.46648,4.4582,4.46516,5630000.0
2009-05-15 10:46:00,4.46434,4.46768,4.45835,4.46554,11260000.0
2009-05-15 10:47:00,4.46538,4.46853,4.45908,4.46834,6380000.0
2009-05-15 10:48:00,4.45835,4.46925,4.45835,4.46925,8250000.0
2009-05-15 10:49:00,4.46607,4.46976,4.4586,4.46976,8250000.0
2009-05-15 10:50:00,4.46348,4.47019,4.46082,4.46587,8250000.0
2009-05-15 10:51:00,4.46569,4.47177,4.46505,4.47015,5250000.0
2009-05-15 10:52:00,4.46734,4.47107,4.46219,4.46991,11630000.0
2009-05-15 10:53:00,4.47172,4.47239,4.46271,4.46897,8640000.0
2009-05-15 10:54:00,4.4699,4.47127,4.46636,4.47127,7500000.0
2009-05-15 10:55:00,4.46145,4.46993,4.46001,4.46047,11260000.0
2009-05-15 10:56:00,4.46893,4.46893,4.46061,4.46764,6390000.0
2009-05-15 10:57:00,4.46617,4.47044,4.46148,4.47044,6750000.0
2009-05-15 10:58:00,4.46747,4.47052,4.4582,4.46965,10500000.0
2009-05-15 10:59:00,4.46278,4.47045,4.45923,4.46992,9010000.0
2009-05-15 11:00:00,4.46329,4.47155,4.45323,4.47155,9010000.0
2009-05-15 11:01:00,4.47162,4.47162,4.46479,4.46815,7130000.0
2009-05-15 11:02:00,4.47177,4.47245,4.46742,4.46742,6750000.0
2009-05-15 11:03:00,4.46885,4.47344,4.46389,4.47178,10500000.0
2009-05-15 11:04:00,4.46782,4.47182,4.46782,4.47167,5260000.0
2009-05-15 11:05:00,4.46538,4.47295,4.46163,4.47295,6760000.0
2009-05-15 11:06:00,4.47434,4.47482,4.46089,4.47178,10510000.0
2009-05-15 11:07:00,4.47252,4.47572,4.4655,4.4655,9380000.0
2009-05-15 11:08:00,4.46784,4.47517,4.46784,4.47453,6750000.0
2009-05-15 11:09:00,4.47045,4.47714,4.46926,4.47183,9410000.0
2009-05-15 11:10:00,4.4729,4.47441,4.46838,4.47392,7500000.0
2009-05-15 11:11:00,4.47438,4.47438,4.46595,4.47042,5630000.0
2009-05-15 11:12:00,4.47334,4.47334,4.46296,4.46599,7880000.0
2009-05-15 11:13:00,4.47014,4.47579,4.46037,4.47579,13130000.0
2009-05-15 11:14:00,4.47138,4.47642,4.46251,4.46643,8260000.0
2009-05-15 11:15:00,4.47822,4.47943,4.47127,4.47308,10130000.0
2009-05-15 11:16:00,4.4768,4.4768,4.46905,4.47299,5260000.0
2009-05-15 11:17:00,4.47484,4.47762,4.46459,4.47046,13890000.0
2009-05-15 11:18:00,4.47579,4.47855,4.46545,4.47176,9380000.0
2009-05-15 11:19:00,4.47342,4.47785,4.46493,4.47785,9010000.0
2009-05-15 11:20:00,4.46898,4.47928,4.46898,4.47862,9380000.0
2009-05-15 11:21:00,4.47873,4.47873,4.46564,4.47531,5630000.0
2009-05-15 11:22:00,4.47774,4.47938,4.46725,4.47746,10130000.0
2009-05-15 11:23:00,4.47903,4.47903,4.47269,4.47269,6000000.0
2009-05-15 11:24:00,4.47855,4.47855,4.47053,4.47548,10130000.0
2009-05-15 11:25:00,4.47539,4.48505,4.47539,4.48505,4880000.0
2009-05-15 11:26:00,4.48134,4.483,4.47545,4.4786,6380000.0
2009-05-15 11:27:00,4.46892,4.4827,4.46888,4.48024,13890000.0
2009-05-15 11:28:00,4.47297,4.48107,4.47111,4.47985,6760000.0
2009-05-15 11:29:00,4.46983,4.48012,4.46983,4.47645,7500000.0
2009-05-15 11:30:00,4.47607,4.47711,4.46875,4.47075,7500000.0
2009-05-15 11:31:00,4.47599,4.47937,4.47339,4.4771,7500000.0
2009-05-15 11:32:00,4.48119,4.48119,4.47455,4.47898,7130000.0
2009-05-15 11:33:00,4.47602,4.48034,4.47386,4.48034,5250000.0
2009-05-15 11:34:00,4.48005,4.48301,4.46711,4.47721,9000000.0
2009-05-15 11:35:00,4.47928,4.48255,4.47356,4.47704,5260000.0
2009-05-15 11:36:00,4.48178,4.48265,4.47743,4.4818,7130000.0
2009-05-15 11:37:00,4.47726,4.48125,4.47416,4.48125,6750000.0
2009-05-15 11:38:00,4.47726,4.48117,4.46907,4.48117,6000000.0
2009-05-15 11:39:00,4.47604,4.48228,4.47294,4.48228,4880000.0
2009-05-15 11:40:00,4.48256,4.48256,4.4733,4.4733,9010000.0
2009-05-15 11:41:00,4.47959,4.48131,4.47365,4.47898,7880000.0
2009-05-15 11:42:00,4.47884,4.48295,4.47535,4.47818,7500000.0
2009-05-15 11:43:00,4.4784,4.48373,4.47387,4.47563,5260000.0
2009-05-15 11:44:00,4.48043,4.48114,4.47159,4.47887,6760000.0
2009-05-15 11:45:00,4.48086,4.48086,4.47198,4.47768,5260000.0
2009-05-15 11:46:00,4.47759,4.47939,4.4718,4.47885,4880000.0
2009-05-15 11:47:00,4.48245,4.48245,4.47463,4.48159,7890000.0
2009-05-15 11:48:00,4.48426,4.48426,4.47096,4.48115,9000000.0
2009-05-15 11:49:00,4.47849,4.48094,4.47555,4.47994,5630000.0
2009-05-15 11:50:00,4.47843,4.48241,4.47034,4.47899,5630000.0
2009-05-15 11:51:00,4.4714,4.48282,4.47003,4.48282,6770000.0
2009-05-15 11:52:00,4.48075,4.48274,4.47253,4.47435,9750000.0
2009-05-15 11:53:00,4.47291,4.48201,4.47291,4.47878,5250000.0
2009-05-15 11:54:00,4.47959,4.48154,4.47316,4.47316,7130000.0
2009-05-15 11:55:00,4.4803,4.48182,4.47498,4.47974,6750000.0
2009-05-15 11:56:00,4.47864,4.48263,4.47795,4.47855,5250000.0
2009-05-15 11:57:00,4.47852,4.48213,4.47576,4.48148,7880000.0
2009-05-15 11:58:00,4.4735,4.48286,4.4708,4.4714,6380000.0
2009-05-15 11:59:00,4.48179,4.48222,4.47561,4.47561,6010000.0
2009-05-15 12:00:00,4.48041,4.48041,4.47064,4.47434,5640000.0
2009-05-15 12:01:00,4.48197,4.48197,4.4742,4.47712,8260000.0
2009-05-15 12:02:00,4.47144,4.48223,4.47144,4.47857,6760000.0
2009-05-15 12:03:00,4.47443,4.48146,4.47298,4.47928,6750000.0
2009-05-15 12:04:00,4.47173,4.47986,4.47173,4.47986,9010000.0
2009-05-15 12:05:00,4.47871,4.4794,4.47083,4.4794,7500000.0
2009-05-15 12:06:00,4.47851,4.4815,4.47533,4.4815,6390000.0
2009-05-15 12:07:00,4.47985,4.48168,4.47634,4.47684,5260000.0
2009-05-15 12:08:00,4.47811,4.48018,4.47432,4.47685,5630000.0
2009-05-15 12:09:00,4.48055,4.48221,4.4705,4.47731,9000000.0
2009-05-15 12:10:00,4.48167,4.48167,4.47425,4.48061,7130000.0
2009-05-15 12:11:00,4.48092,4.48186,4.47335,4.47913,6760000.0
2009-05-15 12:12:00,4.47819,4.48216,4.47522,4.48095,7500000.0
2009-05-15 12:13:00,4.48107,4.48252,4.47944,4.48241,6000000.0
2009-05-15 12:14:00,4.48716,4.48716,4.47042,4.48415,6770000.0
2009-05-15 12:15:00,4.48177,4.48339,4.46965,4.48042,10510000.0
2009-05-15 12:16:00,4.48432,4.48678,4.47586,4.48193,6750000.0
2009-05-15 12:17:00,4.47929,4.48983,4.47929,4.4893,4880000.0
2009-05-15 12:18:00,4.48317,4.49027,4.47904,4.48443,10130000.0
2009-05-15 12:19:00,4.48694,4.48851,4.47889,4.48851,5250000.0
2009-05-15 12:20:00,4.48771,4.48793,4.48163,4.48163,5250000.0
2009-05-15 12:21:00,4.48378,4.49129,4.47735,4.49129,8630000.0
2009-05-15 12:22:00,4.48865,4.49272,4.48025,4.48872,10880000.0
2009-05-15 12:23:00,4.49268,4.49278,4.48599,4.48604,6760000.0
2009-05-15 12:24:00,4.49516,4.49516,4.48229,4.48863,6010000.0
2009-05-15 12:25:00,4.48715,4.49287,4.48715,4.49287,5630000.0
2009-05-15 12:26:00,4.49112,4.49245,4.48472,4.49091,8260000.0
2009-05-15 12:27:00,4.48923,4.49456,4.48725,4.49442,8250000.0
2009-05-15 12:28:00,4.49233,4.49309,4.48296,4.48296,4510000.0
2009-05-15 12:29:00,4.48196,4.49548,4.48172,4.49361,7130000.0
2009-05-15 12:30:00,4.49359,4.49359,4.47939,4.48615,10150000.0
2009-05-15 12:31:00,4.48571,4.48993,4.47853,4.48227,4880000.0
2009-05-15 12:32:00,4.48751,4.48772,4.48553,4.48772,5630000.0
2009-05-15 12:33:00,4.48466,4.49114,4.48466,4.48607,5250000.0
2009-05-15 12:34:00,4.48596,4.48955,4.47979,4.48469,7500000.0
2009-05-15 12:35:00,4.48868,4.48868,4.47846,4.48315,6380000.0
2009-05-15 12:36:00,4.48531,4.48968,4.4797,4.48809,5260000.0
2009-05-15 12:37:00,4.48538,4.48545,4.48017,4.48544,5250000.0
2009-05-15 12:38:00,4.48919,4.48919,4.47951,4.48462,5630000.0
2009-05-15 12:39:00,4.4792,4.48267,4.4677,4.47874,11640000.0
2009-05-15 12:40:00,4.48154,4.48358,4.47815,4.48148,6390000.0
2009-05-15 12:41:00,4.48277,4.48382,4.47975,4.48327,5640000.0
2009-05-15 12:42:00,4.47968,4.48306,4.4776,4.4776,4510000.0
2009-05-15 12:43:00,4.48323,4.48532,4.47366,4.48384,9750000.0
2009-05-15 12:44:00,4.48508,4.48508,4.47131,4.48339,8630000.0
2009-05-15 12:45:00,4.48136,4.4842,4.47623,4.47907,4880000.0
2009-05-15 12:46:00,4.48096,4.48117,4.47617,4.48117,6760000.0
2009-05-15 12:47:00,4.47911,4.48269,4.47688,4.48053,7510000.0
2009-05-15 12:48:00,4.47902,4.48222,4.47191,4.47191,7130000.0
2009-05-15 12:49:00,4.48038,4.48351,4.47239,4.47929,6760000.0
2009-05-15 12:50:00,4.48407,4.48554,4.47452,4.47452,8260000.0
2009-05-15 12:51:00,4.48093,4.48182,4.47752,4.48182,4510000.0
2009-05-15 12:52:00,4.48003,4.48385,4.47772,4.48259,8250000.0
2009-05-15 12:53:00,4.48292,4.48379,4.47649,4.47649,5250000.0
2009-05-15 12:54:00,4.48283,4.48295,4.47589,4.48013,5630000.0
2009-05-15 12:55:00,4.47987,4.48452,4.47497,4.4842,6000000.0
2009-05-15 12:56:00,4.47929,4.48426,4.47759,4.47759,6000000.0
2009-05-15 12:57:00,4.48408,4.48497,4.47696,4.47759,10130000.0
2009-05-15 12:58:00,4.48527,4.48733,4.47982,4.48082,5260000.0
2009-05-15 12:59:00,4.48539,4.49041,4.47644,4.49034,8630000.0
2009-05-15 13:00:00,4.49049,4.49126,4.47983,4.48652,4880000.0
2009-05-15 13:01:00,4.48935,4.49128,4.48286,4.48761,10520000.0
2009-05-15 13:02:00,4.48752,4.49115,4.48226,4.4866,9390000.0
2009-05-15 13:03:00,4.4929,4.49785,4.48415,4.49622,9010000.0
2009-05-15 13:04:00,4.48882,4.49616,4.48667,4.49616,9000000.0
2009-05-15 13:05:00,4.49356,4.4971,4.48869,4.49597,7880000.0
2009-05-15 13:06:00,4.48749,4.49683,4.48749,4.49683,10510000.0
2009-05-15 13:07:00,4.49591,4.49591,4.48933,4.49132,6760000.0
2009-05-15 13:08:00,4.48878,4.49443,4.4861,4.49012,6750000.0
2009-05-15 13:09:00,4.47846,4.49342,4.47846,4.48345,6000000.0
2009-05-15 13:10:00,4.48961,4.49333,4.48128,4.49275,5630000.0
2009-05-15 13:11:00,4.483,4.49313,4.483,4.49157,5630000.0
2009-05-15 13:12:00,4.48887,4.49174,4.47968,4.48825,7500000.0
2009-05-15 13:13:00,4.49264,4.49264,4.48027,4.48942,8250000.0
2009-05-15 13:14:00,4.49389,4.49389,4.48807,4.49053,7130000.0
2009-05-15 13:15:00,4.49125,4.49232,4.48173,4.49232,6760000.0
2009-05-15 13:16:00,4.4849,4.49011,4.48389,4.48776,5260000.0
2009-05-15 13:17:00,4.49003,4.49003,4.48065,4.48625,5640000.0
2009-05-15 13:18:00,4.48596,4.49193,4.48477,4.48879,5250000.0
2009-05-15 13:19:00,4.48721,4.49062,4.48225,4.48685,5630000.0
2009-05-15 13:20:00,4.48541,4.49099,4.47845,4.47845,6750000.0
2009-05-15 13:21:00,4.49009,4.49132,4.47685,4.48495,7500000.0
2009-05-15 13:22:00,4.48243,4.49302,4.48028,4.49073,7130000.0
2009-05-15 13:23:00,4.48789,4.48945,4.47952,4.48295,6000000.0
2009-05-15 13:24:00,4.48954,4.48954,4.48004,4.48517,7880000.0
2009-05-15 13:25:00,4.48688,4.48735,4.47983,4.48218,9380000.0
2009-05-15 13:26:00,4.4808,4.4879,4.47854,4.48607,7880000.0
2009-05-15 13:27:00,4.48182,4.48517,4.47577,4.47976,8640000.0
2009-05-15 13:28:00,4.48028,4.48645,4.47444,4.48232,7880000.0
2009-05-15 13:29:00,4.48219,4.48721,4.47895,4.48721,6760000.0
2009-05-15 13:30:00,4.48672,4.48672,4.47523,4.48329,9380000.0
2009-05-15 13:31:00,4.48041,4.48957,4.47879,4.48135,10500000.0
2009-05-15 13:32:00,4.48395,4.48659,4.47356,4.48487,7510000.0
2009-05-15 13:33:00,4.48189,4.48711,4.47446,4.48579,6000000.0
2009-05-15 13:34:00,4.48639,4.48639,4.47239,4.47773,7500000.0
2009-05-15 13:35:00,4.48201,4.4847,4.478,4.478,7510000.0
2009-05-15 13:36:00,4.48318,4.48419,4.47579,4.48146,7140000.0
2009-05-15 13:37:00,4.47746,4.48323,4.47746,4.4803,7880000.0
2009-05-15 13:38:00,4.47844,4.48119,4.47085,4.48066,7500000.0
2009-05-15 13:39:00,4.48465,4.48526,4.47671,4.48205,4880000.0
2009-05-15 13:40:00,4.48186,4.4831,4.47331,4.4773,6750000.0
2009-05-15 13:41:00,4.48071,4.48458,4.47163,4.48043,5250000.0
2009-05-15 13:42:00,4.48495,4.48495,4.47729,4.48383,9380000.0
2009-05-15 13:43:00,4.47869,4.4826,4.47869,4.48217,4890000.0
2009-05-15 13:44:00,4.48401,4.48401,4.47382,4.47919,5250000.0
2009-05-15 13:45:00,4.48053,4.48138,4.47316,4.47316,6760000.0
2009-05-15 13:46:00,4.48264,4.48318,4.47508,4.47817,5640000.0
2009-05-15 13:47:00,4.47762,4.47981,4.46905,4.47749,5250000.0
2009-05-15 13:48:00,4.48188,4.48188,4.47183,4.48151,6380000.0
2009-05-15 13:49:00,4.47336,4.48319,4.47099,4.47634,10500000.0
2009-05-15 13:50:00,4.47536,4.48062,4.47297,4.48062,5630000.0
2009-05-15 13:51:00,4.47981,4.47995,4.4693,4.47809,6000000.0
2009-05-15 13:52:00,4.47482,4.48026,4.47482,4.47729,4140000.0
2009-05-15 13:53:00,4.47618,4.47936,4.46874,4.47417,10500000.0
2009-05-15 13:54:00,4.47649,4.48045,4.46952,4.47757,10130000.0
2009-05-15 13:55:00,4.47738,4.48311,4.46796,4.47488,6010000.0
2009-05-15 13:56:00,4.47726,4.47923,4.46929,4.47274,6380000.0
2009-05-15 13:57:00,4.48056,4.48294,4.47131,4.47131,5250000.0
2009-05-15 13:58:00,4.47651,4.47955,4.4732,4.47955,5630000.0
2009-05-15 13:59:00,4.47784,4.48265,4.4733,4.47705,7500000.0
2009-05-15 14:00:00,4.47977,4.48348,4.47014,4.48348,10500000.0
2009-05-15 14:01:00,4.47896,4.48318,4.47478,4.48013,10500000.0
2009-05-15 14:02:00,4.47854,4.48639,4.4735,4.48639,8630000.0
2009-05-15 14:03:00,4.46889,4.48346,4.46889,4.4757,7130000.0
2009-05-15 14:04:00,4.47849,4.48287,4.47194,4.47769,10130000.0
2009-05-15 14:05:00,4.47691,4.47691,4.47223,4.47282,7500000.0
2009-05-15 14:06:00,4.47604,4.47931,4.46957,4.47643,7880000.0
2009-05-15 14:07:00,4.47265,4.47727,4.47192,4.47192,6010000.0
2009-05-15 14:08:00,4.47726,4.47752,4.46802,4.46894,8250000.0
2009-05-15 14:09:00,4.46954,4.47669,4.46736,4.4762,7880000.0
2009-05-15 14:10:00,4.47404,4.47888,4.46961,4.47888,9010000.0
2009-05-15 14:11:00,4.4692,4.47764,4.464,4.47439,9750000.0
2009-05-15 14:12:00,4.47525,4.47812,4.46883,4.47812,7500000.0
2009-05-15 14:13:00,4.47827,4.47827,4.47207,4.47207,6000000.0
2009-05-15 14:14:00,4.47616,4.47616,4.46544,4.47439,6760000.0
2009-05-15 14:15:00,4.4654,4.47592,4.4654,4.47592,7880000.0
2009-05-15 14:16:00,4.46495,4.47618,4.46495,4.47263,6750000.0
2009-05-15 14:17:00,4.46663,4.47014,4.45965,4.46671,5630000.0
2009-05-15 14:18:00,4.4733,4.4733,4.45438,4.45952,5260000.0
2009-05-15 14:19:00,4.46796,4.46992,4.45953,4.46906,7880000.0
2009-05-15 14:20:00,4.46895,4.46966,4.45982,4.46966,9760000.0
2009-05-15 14:21:00,4.46492,4.46837,4.45881,4.46331,6760000.0
2009-05-15 14:22:00,4.46329,4.47029,4.45401,4.45985,9010000.0
2009-05-15 14:23:00,4.46437,4.46778,4.45777,4.46429,9000000.0
2009-05-15 14:24:00,4.46768,4.4698,4.45795,4.46849,9000000.0
2009-05-15 14:25:00,4.46174,4.46835,4.45835,4.46405,9380000.0
2009-05-15 14:26:00,4.46916,4.47217,4.46345,4.47047,10130000.0
2009-05-15 14:27:00,4.46939,4.4707,4.46009,4.46494,8630000.0
2009-05-15 14:28:00,4.46264,4.46881,4.46103,4.46299,5250000.0
2009-05-15 14:29:00,4.46738,4.47016,4.45902,4.46388,12010000.0
2009-05-15 14:30:00,4.47082,4.47107,4.45866,4.46487,8260000.0
2009-05-15 14:31:00,4.47171,4.47186,4.46269,4.46979,6000000.0
2009-05-15 14:32:00,4.46345,4.46831,4.46189,4.46563,5250000.0
2009-05-15 14:33:00,4.46981,4.47117,4.46215,4.46789,7880000.0
2009-05-15 14:34:00,4.46605,4.46906,4.45992,4.46394,6000000.0
2009-05-15 14:35:00,4.46715,4.46715,4.45514,4.46275,6380000.0
2009-05-15 14:36:00,4.46627,4.46903,4.45894,4.46336,6380000.0
2009-05-15 14:37:00,4.46507,4.46818,4.46087,4.4676,5260000.0
2009-05-15 14:38:00,4.45597,4.46605,4.45597,4.46037,7130000.0
2009-05-15 14:39:00,4.46854,4.46988,4.45716,4.46988,6000000.0
2009-05-15 14:40:00,4.45542,4.47016,4.45542,4.46059,6380000.0
2009-05-15 14:41:00,4.46664,4.46804,4.45527,4.45912,5640000.0
2009-05-15 14:42:00,4.46743,4.46743,4.44749,4.44749,6000000.0
2009-05-15 14:43:00,4.45501,4.46284,4.44939,4.45665,6760000.0
2009-05-15 14:44:00,4.45964,4.4605,4.456,4.456,5250000.0
2009-05-15 14:45:00,4.45541,4.46328,4.4522,4.4579,7130000.0
2009-05-15 14:46:00,4.461,4.461,4.44835,4.45944,6380000.0
2009-05-15 14:47:00,4.45984,4.46126,4.44801,4.45484,7130000.0
2009-05-15 14:48:00,4.45905,4.45905,4.44875,4.45323,10880000.0
2009-05-15 14:49:00,4.45387,4.45624,4.44154,4.45164,7510000.0
2009-05-15 14:50:00,4.45608,4.45929,4.44253,4.45929,7510000.0
2009-05-15 14:51:00,4.45671,4.45859,4.45337,4.45571,9380000.0
2009-05-15 14:52:00,4.45391,4.45667,4.44761,4.4531,6000000.0
2009-05-15 14:53:00,4.45411,4.46015,4.45042,4.46015,7510000.0
2009-05-15 14:54:00,4.45823,4.45849,4.44889,4.45849,10130000.0
2009-05-15 14:55:00,4.45775,4.46022,4.44347,4.45018,8260000.0
2009-05-15 14:56:00,4.45669,4.45689,4.44945,4.45173,6380000.0
2009-05-15 14:57:00,4.45215,4.45576,4.44826,4.45576,6380000.0
2009-05-15 14:58:00,4.45437,4.4544,4.45046,4.45046,6010000.0
2009-05-15 14:59:00,4.45512,4.45666,4.44279,4.45098,11260000.0
2009-05-15 15:00:00,4.45598,4.45648,4.44778,4.44947,7130000.0
2009-05-15 15:01:00,4.45488,4.45488,4.44769,4.44769,6380000.0
2009-05-15 15:02:00,4.44543,4.45686,4.44543,4.45306,7130000.0
2009-05-15 15:03:00,4.45698,4.45893,4.44995,4.4508,13130000.0
2009-05-15 15:04:00,4.45258,4.4573,4.44818,4.45347,6380000.0
2009-05-15 15:05:00,4.45287,4.45429,4.4416,4.45123,6770000.0
2009-05-15 15:06:00,4.45543,4.45615,4.45128,4.45615,5630000.0
2009-05-15 15:07:00,4.4554,4.45754,4.44915,4.45754,5250000.0
2009-05-15 15:08:00,4.45763,4.46267,4.45075,4.45075,9750000.0
2009-05-15 15:09:00,4.45612,4.46053,4.45227,4.45729,8250000.0
2009-05-15 15:10:00,4.45568,4.45823,4.44881,4.45823,7890000.0
2009-05-15 15:11:00,4.44946,4.4574,4.44706,4.4532,10130000.0
2009-05-15 15:12:00,4.45733,4.45933,4.45167,4.45844,6380000.0
2009-05-15 15:13:00,4.45068,4.4595,4.45042,4.45285,6750000.0
2009-05-15 15:14:00,4.45709,4.46024,4.44938,4.45145,5250000.0
2009-05-15 15:15:00,4.46084,4.46084,4.45561,4.45605,6010000.0
2009-05-15 15:16:00,4.45625,4.4602,4.45185,4.4602,8630000.0
2009-05-15 15:17:00,4.45934,4.45986,4.45363,4.45937,6000000.0
2009-05-15 15:18:00,4.45645,4.4599,4.45313,4.45932,7510000.0
2009-05-15 15:19:00,4.46011,4.46227,4.45166,4.46112,8630000.0
2009-05-15 15:20:00,4.45871,4.46232,4.45397,4.46073,5250000.0
2009-05-15 15:21:00,4.45339,4.4612,4.45158,4.45219,7880000.0
2009-05-15 15:22:00,4.44516,4.45749,4.44516,4.45399,7510000.0
2009-05-15 15:23:00,4.45369,4.4582,4.44628,4.4582,7130000.0
2009-05-15 15:24:00,4.45351,4.45845,4.44654,4.4576,7130000.0
2009-05-15 15:25:00,4.44737,4.4577,4.44737,4.45294,6380000.0
2009-05-15 15:26:00,4.45667,4.45763,4.44927,4.45267,8270000.0
2009-05-15 15:27:00,4.45795,4.45889,4.45021,4.4551,13500000.0
2009-05-15 15:28:00,4.45629,4.45857,4.45289,4.45563,8260000.0
2009-05-15 15:29:00,4.45267,4.45796,4.44807,4.4508,11250000.0
2009-05-15 15:30:00,4.45327,4.45841,4.45161,4.45841,7500000.0
2009-05-15 15:31:00,4.45602,4.46032,4.44939,4.46032,7880000.0
2009-05-15 15:32:00,4.46154,4.46189,4.44613,4.4503,6760000.0
2009-05-15 15:33:00,4.45694,4.46276,4.44896,4.45554,10140000.0
2009-05-15 15:34:00,4.45331,4.46186,4.45013,4.46073,6760000.0
2009-05-15 15:35:00,4.46044,4.46044,4.44484,4.45082,7130000.0
2009-05-15 15:36:00,4.4587,4.4587,4.43746,4.43746,6000000.0
2009-05-15 15:37:00,4.45399,4.45399,4.44146,4.44797,5260000.0
2009-05-15 15:38:00,4.45248,4.45366,4.44199,4.45056,8250000.0
2009-05-15 15:39:00,4.44654,4.45365,4.44436,4.45106,7500000.0
2009-05-15 15:40:00,4.44641,4.4574,4.44317,4.44503,6000000.0
2009-05-15 15:41:00,4.45052,4.45704,4.44571,4.45704,7880000.0
2009-05-15 15:42:00,4.45632,4.45837,4.45187,4.45804,6380000.0
2009-05-15 15:43:00,4.45453,4.46045,4.45099,4.45618,9000000.0
2009-05-15 15:44:00,4.45575,4.45684,4.45116,4.45116,4880000.0
2009-05-15 15:45:00,4.4531,4.46239,4.4531,4.45848,5250000.0
2009-05-15 15:46:00,4.45613,4.46108,4.45214,4.45588,4520000.0
2009-05-15 15:47:00,4.45702,4.461,4.45201,4.45375,6380000.0
2009-05-15 15:48:00,4.46021,4.46361,4.44845,4.46361,10140000.0
2009-05-15 15:49:00,4.46004,4.46067,4.44645,4.44645,10890000.0
2009-05-15 15:50:00,4.45765,4.4609,4.45217,4.46007,7500000.0
2009-05-15 15:51:00,4.45702,4.46335,4.45364,4.46182,7130000.0
2009-05-15 15:52:00,4.4559,4.46198,4.45066,4.45879,4510000.0
2009-05-15 15:53:00,4.45229,4.46266,4.45229,4.45842,8260000.0
2009-05-15 15:54:00,4.46067,4.46383,4.45225,4.46374,5250000.0
2009-05-15 15:55:00,4.45574,4.46115,4.45541,4.45668,7130000.0
2009-05-15 15:56:00,4.45764,4.46028,4.452,4.45901,6380000.0
2009-05-15 15:57:00,4.45922,4.46056,4.45242,4.45418,5250000.0
2009-05-15 15:58:00,4.45046,4.45867,4.45046,4.45165,5250000.0
2009-05-15 15:59:00,4.45625,4.45881,4.45214,4.45796,7500000.0
2009-05-15 16:00:00,4.45869,4.45869,4.44926,4.45518,6000000.0
2009-05-15 16:01:00,4.45607,4.45611,4.44677,4.45611,7510000.0
2009-05-15 16:02:00,4.45048,4.45715,4.45048,4.45272,10130000.0
2009-05-15 16:03:00,4.45404,4.45866,4.45404,4.45757,5250000.0
2009-05-15 16:04:00,4.45692,4.45882,4.44434,4.45882,9020000.0
2009-05-15 16:05:00,4.4517,4.4567,4.4517,4.45585,5630000.0
2009-05-15 16:06:00,4.4589,4.4589,4.45285,4.45443,8640000.0
2009-05-15 16:07:00,4.45754,4.46069,4.45127,4.45732,8630000.0
2009-05-15 16:08:00,4.45976,4.46107,4.45182,4.46075,7510000.0
2009-05-15 16:09:00,4.45646,4.46497,4.45646,4.45942,6380000.0
2009-05-15 16:10:00,4.46171,4.46209,4.45259,4.45714,6750000.0
2009-05-15 16:11:00,4.46004,4.46235,4.45518,4.46235,4510000.0
2009-05-15 16:12:00,4.45864,4.46106,4.45684,4.46106,6390000.0
2009-05-15 16:13:00,4.45226,4.46156,4.44924,4.45116,13140000.0
2009-05-15 16:14:00,4.45589,4.46548,4.45148,4.46467,9010000.0
2009-05-15 16:15:00,4.46065,4.46514,4.45035,4.46514,6010000.0
2009-05-15 16:16:00,4.46021,4.46524,4.45414,4.46524,7880000.0
2009-05-15 16:17:00,4.46587,4.46695,4.45705,4.46382,4880000.0
2009-05-15 16:18:00,4.46389,4.46493,4.45484,4.46178,8630000.0
2009-05-15 16:19:00,4.46311,4.46375,4.45611,4.45774,6000000.0
2009-05-15 16:20:00,4.45687,4.46354,4.45124,4.46169,7880000.0
2009-05-15 16:21:00,4.46407,4.46407,4.45145,4.45669,9000000.0
2009-05-15 16:22:00,4.46414,4.46414,4.44961,4.46342,7510000.0
2009-05-15 16:23:00,4.45727,4.46106,4.44906,4.4529,9010000.0
2009-05-15 16:24:00,4.45962,4.46008,4.45328,4.45402,11630000.0
2009-05-15 16:25:00,4.46053,4.46205,4.45167,4.45803,5640000.0
2009-05-15 16:26:00,4.44949,4.46329,4.44949,4.45868,9760000.0
2009-05-15 16:27:00,4.4581,4.4581,4.45153,4.45755,4510000.0
2009-05-15 16:28:00,4.45671,4.45759,4.44913,4.45759,8250000.0
2009-05-15 16:29:00,4.45431,4.45749,4.45305,4.45305,6380000.0
2009-05-15 16:30:00,4.45411,4.45998,4.45065,4.45733,7130000.0
2009-05-15 16:31:00,4.45792,4.45923,4.45543,4.45543,6380000.0
2009-05-15 16:32:00,4.45832,4.45832,4.45052,4.45815,4880000.0
2009-05-15 16:33:00,4.45655,4.45728,4.44956,4.45728,6000000.0
2009-05-15 16:34:00,4.45575,4.4579,4.44785,4.4579,6380000.0
2009-05-15 16:35:00,4.45588,4.45757,4.44756,4.45611,10890000.0
2009-05-15 16:36:00,4.441,4.45733,4.441,4.45326,6760000.0
2009-05-15 16:37:00,4.45344,4.45984,4.44792,4.45892,8630000.0
2009-05-15 16:38:00,4.45376,4.45376,4.44648,4.45358,9000000.0
2009-05-15 16:39:00,4.45411,4.46047,4.45181,4.46044,6760000.0
2009-05-15 16:40:00,4.46178,4.46178,4.44899,4.45417,6000000.0
2009-05-15 16:41:00,4.44731,4.45751,4.44731,4.45496,6760000.0
2009-05-15 16:42:00,4.45895,4.45895,4.44841,4.45431,6760000.0
2009-05-15 16:43:00,4.45703,4.45783,4.44741,4.45095,7130000.0
2009-05-15 16:44:00,4.44763,4.45568,4.44421,4.44421,6760000.0
2009-05-15 16:45:00,4.45553,4.45553,4.44627,4.4466,6750000.0
2009-05-15 16:46:00,4.45276,4.45276,4.44705,4.44705,7130000.0
2009-05-15 16:47:00,4.44726,4.45271,4.44648,4.45271,5630000.0
2009-05-15 16:48:00,4.45217,4.45217,4.44276,4.44953,6750000.0
2009-05-15 16:49:00,4.44241,4.45174,4.44241,4.44995,5630000.0
2009-05-15 16:50:00,4.44751,4.45198,4.44348,4.44348,4880000.0
2009-05-15 16:51:00,4.45194,4.45259,4.43692,4.45259,9380000.0
2009-05-15 16:52:00,4.44905,4.45301,4.43857,4.44647,5630000.0
2009-05-15 16:53:00,4.44945,4.45008,4.43977,4.44477,9750000.0
2009-05-15 16:54:00,4.44993,4.45239,4.43994,4.43994,6380000.0
2009-05-15 16:55:00,4.45063,4.45136,4.44507,4.44664,9770000.0
2009-05-15 16:56:00,4.44247,4.45407,4.44077,4.45333,8640000.0
2009-05-15 16:57:00,4.45348,4.45427,4.44842,4.45427,5260000.0
2009-05-15 16:58:00,4.45463,4.45463,4.43843,4.45023,6750000.0
2009-05-15 16:59:00,4.45453,4.45453,4.44329,4.445,7500000.0
2009-05-15 17:00:00,4.45071,4.45178,4.44487,4.45139,5630000.0
2009-05-15 17:01:00,4.44946,4.45513,4.4443,4.4443,5630000.0
2009-05-15 17:02:00,4.45471,4.45471,4.44335,4.44335,5630000.0
2009-05-15 17:03:00,4.4487,4.45275,4.44039,4.44773,8260000.0
2009-05-15 17:04:00,4.45095,4.45381,4.44598,4.45274,7510000.0
2009-05-15 17:05:00,4.45094,4.45403,4.44399,4.45044,6750000.0
2009-05-15 17:06:00,4.44928,4.44928,4.44108,4.44108,6380000.0
2009-05-15 17:07:00,4.449,4.45124,4.44475,4.45014,7510000.0
2009-05-15 17:08:00,4.44692,4.45264,4.44387,4.44511,6000000.0
2009-05-15 17:09:00,4.44753,4.45174,4.443,4.44433,6750000.0
2009-05-15 17:10:00,4.44864,4.45126,4.44456,4.44795,6390000.0
2009-05-15 17:11:00,4.44781,4.4533,4.44592,4.45307,7510000.0
2009-05-15 17:12:00,4.45387,4.45387,4.44513,4.44989,8260000.0
2009-05-15 17:13:00,4.4537,4.4537,4.44133,4.44982,7130000.0
2009-05-15 17:14:00,4.45153,4.45524,4.44832,4.44863,5260000.0
2009-05-15 17:15:00,4.45438,4.45637,4.4498,4.45518,9010000.0
2009-05-15 17:16:00,4.45143,4.45453,4.45014,4.45276,4510000.0
2009-05-15 17:17:00,4.44587,4.45274,4.44382,4.45274,6020000.0
2009-05-15 17:18:00,4.45166,4.4523,4.43896,4.4523,8630000.0
2009-05-15 17:19:00,4.45239,4.45239,4.44648,4.45054,6000000.0
2009-05-15 17:20:00,4.45379,4.45379,4.44513,4.44771,7500000.0
2009-05-15 17:21:00,4.45331,4.45457,4.44821,4.44857,7880000.0
2009-05-15 17:22:00,4.45299,4.45555,4.45067,4.45428,9010000.0
2009-05-15 17:23:00,4.45202,4.45487,4.44603,4.45142,6380000.0
2009-05-15 17:24:00,4.45272,4.45395,4.44106,4.45081,8630000.0
2009-05-15 17:25:00,4.45398,4.45481,4.45058,4.45212,6010000.0
2009-05-15 17:26:00,4.45413,4.45671,4.44837,4.45671,8630000.0
2009-05-15 17:27:00,4.44849,4.45716,4.44433,4.45405,10510000.0
2009-05-15 17:28:00,4.45369,4.45981,4.45367,4.45746,9010000.0
2009-05-15 17:29:00,4.44855,4.45769,4.44164,4.44978,9390000.0
2009-05-15 17:30:00,4.45458,4.46063,4.4468,4.45977,8250000.0
2009-05-15 17:31:00,4.45614,4.45994,4.45374,4.45994,9760000.0
2009-05-15 17:32:00,4.45147,4.46077,4.4504,4.4504,4510000.0
2009-05-15 17:33:00,4.45896,4.46218,4.45137,4.46218,6000000.0
2009-05-15 17:34:00,4.45506,4.46171,4.44069,4.45168,6010000.0
2009-05-15 17:35:00,4.4594,4.46005,4.45076,4.45554,7130000.0
2009-05-15 17:36:00,4.45814,4.45859,4.44966,4.45859,5260000.0
2009-05-15 17:37:00,4.45337,4.46034,4.45337,4.45822,6750000.0
2009-05-15 17:38:00,4.44721,4.4578,4.44721,4.44974,8260000.0
2009-05-15 17:39:00,4.45516,4.46136,4.45008,4.45726,6010000.0
2009-05-15 17:40:00,4.45181,4.46267,4.44939,4.46267,7880000.0
2009-05-15 17:41:00,4.46167,4.46259,4.45851,4.45926,6390000.0
2009-05-15 17:42:00,4.45661,4.46284,4.45661,4.46284,4880000.0
2009-05-15 17:43:00,4.4512,4.46097,4.44984,4.44984,9020000.0
2009-05-15 17:44:00,4.46335,4.46452,4.45371,4.45371,6390000.0
2009-05-15 17:45:00,4.45966,4.46272,4.45131,4.45336,9770000.0
2009-05-15 17:46:00,4.45975,4.46175,4.4464,4.45442,9380000.0
2009-05-15 17:47:00,4.4583,4.46195,4.45369,4.45671,6750000.0
2009-05-15 17:48:00,4.45792,4.45953,4.44543,4.45718,5250000.0
2009-05-15 17:49:00,4.46196,4.46229,4.45575,4.456,8640000.0
2009-05-15 17:50:00,4.46226,4.46226,4.45645,4.46065,6380000.0
2009-05-15 17:51:00,4.46052,4.46052,4.45541,4.45817,5630000.0
2009-05-15 17:52:00,4.46006,4.46267,4.45232,4.46267,6010000.0
2009-05-15 17:53:00,4.45985,4.46219,4.44834,4.45956,10130000.0
2009-05-15 17:54:00,4.45565,4.4626,4.45417,4.46072,6020000.0
2009-05-15 17:55:00,4.46004,4.46391,4.45023,4.45828,7140000.0
2009-05-15 17:56:00,4.46119,4.46119,4.44937,4.45527,5250000.0
2009-05-15 17:57:00,4.46057,4.46185,4.448,4.448,10880000.0
2009-05-15 17:58:00,4.45319,4.469,4.45149,4.46496,13500000.0
2009-05-15 17:59:00,4.46546,4.47248,4.46243,4.46629,9750000.0
2009-05-15 18:00:00,4.4681,4.47735,4.46418,4.47583,9750000.0
2009-05-15 18:01:00,4.46819,4.47203,4.46218,4.46218,5250000.0
2009-05-15 18:02:00,4.47028,4.4767,4.45989,4.46098,7510000.0
2009-05-15 18:03:00,4.4659,4.47138,4.45286,4.46477,7500000.0
2009-05-15 18:04:00,4.45822,4.46508,4.45489,4.46178,5630000.0
2009-05-15 18:05:00,4.47276,4.47276,4.46079,4.46183,6000000.0
2009-05-15 18:06:00,4.46675,4.46827,4.45384,4.46394,10510000.0
2009-05-15 18:07:00,4.46526,4.46766,4.45614,4.45614,10130000.0
2009-05-15 18:08:00,4.46731,4.4697,4.45842,4.46633,4140000.0
2009-05-15 18:09:00,4.4685,4.4685,4.45542,4.46405,10880000.0
2009-05-15 18:10:00,4.46817,4.46822,4.45791,4.46822,6750000.0
2009-05-15 18:11:00,4.46333,4.47083,4.45847,4.46562,6760000.0
2009-05-15 18:12:00,4.45843,4.46568,4.45843,4.46265,5260000.0
2009-05-15 18:13:00,4.46719,4.46719,4.45916,4.45916,4510000.0
2009-05-15 18:14:00,4.46378,4.46854,4.45769,4.46854,5260000.0
2009-05-15 18:15:00,4.46159,4.46608,4.45675,4.45756,6750000.0
2009-05-15 18:16:00,4.46132,4.46672,4.4607,4.46274,6380000.0
2009-05-15 18:17:00,4.45859,4.46759,4.45533,4.46759,9750000.0
2009-05-15 18:18:00,4.46611,4.4672,4.45353,4.46693,5630000.0
2009-05-15 18:19:00,4.45969,4.4674,4.45648,4.4673,8260000.0
2009-05-15 18:20:00,4.46176,4.46493,4.45552,4.46039,6750000.0
2009-05-15 18:21:00,4.46551,4.46551,4.4535,4.46114,5250000.0
2009-05-15 18:22:00,4.45863,4.46695,4.45863,4.46695,6010000.0
2009-05-15 18:23:00,4.46351,4.46633,4.4607,4.46324,8250000.0
2009-05-15 18:24:00,4.46187,4.46914,4.45977,4.46406,7500000.0
2009-05-15 18:25:00,4.46257,4.46759,4.45351,4.46627,7140000.0
2009-05-15 18:26:00,4.46026,4.46596,4.4595,4.46189,5250000.0
2009-05-15 18:27:00,4.45942,4.46915,4.45942,4.46354,4880000.0
2009-05-15 18:28:00,4.45691,4.46725,4.45691,4.46216,7130000.0
2009-05-15 18:29:00,4.45712,4.46606,4.45712,4.46178,8630000.0
2009-05-15 18:30:00,4.46757,4.46757,4.45667,4.46275,6000000.0
2009-05-15 18:31:00,4.46454,4.46731,4.45365,4.4552,7140000.0
2009-05-15 18:32:00,4.46575,4.46575,4.45833,4.45833,6760000.0
2009-05-15 18:33:00,4.46099,4.46512,4.45566,4.4592,4890000.0
2009-05-15 18:34:00,4.45456,4.46524,4.45456,4.46278,9380000.0
2009-05-15 18:35:00,4.46638,4.46638,4.45862,4.45969,6000000.0
2009-05-15 18:36:00,4.45756,4.4644,4.45021,4.46115,9000000.0
2009-05-15 18:37:00,4.46273,4.46676,4.45645,4.46346,9000000.0
2009-05-15 18:38:00,4.46768,4.46819,4.45589,4.46113,4880000.0
2009-05-15 18:39:00,4.46353,4.46788,4.45352,4.46788,8260000.0
2009-05-15 18:40:00,4.46381,4.46769,4.45604,4.46769,5630000.0
2009-05-15 18:41:00,4.46802,4.46802,4.45777,4.46369,8630000.0
2009-05-15 18:42:00,4.46632,4.46632,4.45267,4.46551,10500000.0
2009-05-15 18:43:00,4.46298,4.46596,4.45481,4.46426,14630000.0
2009-05-15 18:44:00,4.46371,4.46643,4.453,4.46542,9760000.0
2009-05-15 18:45:00,4.4674,4.4674,4.4555,4.46562,5640000.0
2009-05-15 18:46:00,4.46738,4.46738,4.45818,4.46393,4880000.0
2009-05-15 18:47:00,4.46718,4.46778,4.45736,4.46542,6390000.0
2009-05-15 18:48:00,4.45904,4.46769,4.45313,4.4591,4880000.0
2009-05-15 18:49:00,4.45903,4.46765,4.45735,4.46411,6380000.0
2009-05-15 18:50:00,4.46397,4.4659,4.45453,4.45453,7510000.0
2009-05-15 18:51:00,4.465,4.46532,4.45794,4.46369,8630000.0
2009-05-15 18:52:00,4.45758,4.46723,4.45758,4.46437,7130000.0
2009-05-15 18:53:00,4.46081,4.46711,4.45303,4.46711,7880000.0
2009-05-15 18:54:00,4.46484,4.46732,4.4581,4.46732,9000000.0
2009-05-15 18:55:00,4.46823,4.46823,4.4534,4.46732,7880000.0
2009-05-15 18:56:00,4.46779,4.46779,4.45827,4.46488,9010000.0
2009-05-15 18:57:00,4.45613,4.46628,4.45613,4.46389,6000000.0
2009-05-15 18:58:00,4.46029,4.46432,4.46018,4.46361,4880000.0
2009-05-15 18:59:00,4.46467,4.46467,4.45616,4.4613,6750000.0
2009-05-15 19:00:00,4.46745,4.46745,4.45553,4.46074,6760000.0
2009-05-15 19:01:00,4.46728,4.46728,4.45866,4.46682,6380000.0
2009-05-15 19:02:00,4.46831,4.46831,4.45749,4.46609,6000000.0
2009-05-15 19:03:00,4.46583,4.46583,4.45717,4.45967,5630000.0
2009-05-15 19:04:00,4.4613,4.46607,4.45538,4.46607,6380000.0
2009-05-15 19:05:00,4.46573,4.46597,4.45409,4.46259,8630000.0
2009-05-15 19:06:00,4.45973,4.46532,4.44961,4.46451,10890000.0
2009-05-15 19:07:00,4.46524,4.46524,4.45184,4.45449,9380000.0
2009-05-15 19:08:00,4.46494,4.46584,4.45059,4.46584,4880000.0
2009-05-15 19:09:00,4.46477,4.46477,4.45422,4.46022,6380000.0
2009-05-15 19:10:00,4.4631,4.46792,4.45732,4.46781,6750000.0
2009-05-15 19:11:00,4.4651,4.46738,4.45958,4.45965,7140000.0
2009-05-15 19:12:00,4.46576,4.47024,4.4621,4.46899,4880000.0
2009-05-15 19:13:00,4.46869,4.47139,4.4616,4.4616,10130000.0
2009-05-15 19:14:00,4.47209,4.47209,4.46459,4.46751,5250000.0
2009-05-15 19:15:00,4.46754,4.46913,4.45363,4.46133,6390000.0
2009-05-15 19:16:00,4.46582,4.46582,4.45266,4.45866,7500000.0
2009-05-15 19:17:00,4.46401,4.46564,4.45386,4.46299,7510000.0
2009-05-15 19:18:00,4.46405,4.46658,4.45232,4.46237,6380000.0
2009-05-15 19:19:00,4.45908,4.4641,4.4528,4.46108,5260000.0
2009-05-15 19:20:00,4.46602,4.46602,4.45259,4.45907,7880000.0
2009-05-15 19:21:00,4.45817,4.46562,4.45603,4.45603,6000000.0
2009-05-15 19:22:00,4.46202,4.46535,4.4596,4.46257,7510000.0
2009-05-15 19:23:00,4.4649,4.4649,4.45761,4.46237,7130000.0
2009-05-15 19:24:00,4.45914,4.4632,4.45325,4.4632,7500000.0
2009-05-15 19:25:00,4.45911,4.46592,4.4516,4.46123,9020000.0
2009-05-15 19:26:00,4.46501,4.46565,4.45648,4.45872,8250000.0
2009-05-15 19:27:00,4.46043,4.46579,4.45931,4.46419,5630000.0
2009-05-15 19:28:00,4.45355,4.46589,4.44867,4.46589,9760000.0
2009-05-15 19:29:00,4.45994,4.46571,4.45272,4.45871,6000000.0
2009-05-15 19:30:00,4.45929,4.46069,4.44821,4.45799,9760000.0
2009-05-15 19:31:00,4.46428,4.46428,4.45199,4.4624,9380000.0
2009-05-15 19:32:00,4.4605,4.4605,4.44736,4.46004,10130000.0
2009-05-15 19:33:00,4.45158,4.46191,4.45158,4.4599,6750000.0
2009-05-15 19:34:00,4.46052,4.46218,4.45448,4.46155,9760000.0
2009-05-15 19:35:00,4.46187,4.46187,4.45785,4.45813,7500000.0
2009-05-15 19:36:00,4.45708,4.46284,4.44913,4.46056,4880000.0
2009-05-15 19:37:00,4.45617,4.46267,4.44828,4.4584,5250000.0
2009-05-15 19:38:00,4.45739,4.46054,4.45467,4.45932,6380000.0
2009-05-15 19:39:00,4.46102,4.46102,4.45058,4.45058,6390000.0
2009-05-15 19:40:00,4.45953,4.46443,4.45255,4.4632,9000000.0
2009-05-15 19:41:00,4.46586,4.46586,4.45927,4.46579,8250000.0
2009-05-15 19:42:00,4.46567,4.46628,4.45953,4.46466,5250000.0
2009-05-15 19:43:00,4.45663,4.46677,4.45663,4.45799,6750000.0
2009-05-15 19:44:00,4.46725,4.46725,4.45746,4.45849,5630000.0
2009-05-15 19:45:00,4.46313,4.46633,4.45458,4.46486,10880000.0
2009-05-15 19:46:00,4.46726,4.46726,4.45586,4.46191,6010000.0
2009-05-15 19:47:00,4.46467,4.46517,4.45289,4.45289,7880000.0
2009-05-15 19:48:00,4.45901,4.46584,4.45213,4.46279,7880000.0
2009-05-15 19:49:00,4.46178,4.46522,4.45248,4.45483,5250000.0
2009-05-15 19:50:00,4.46155,4.46648,4.46155,4.46648,6750000.0
2009-05-15 19:51:00,4.46436,4.46873,4.4604,4.4604,7880000.0
2009-05-15 19:52:00,4.46235,4.46499,4.46079,4.46499,5250000.0
2009-05-15 19:53:00,4.46341,4.46735,4.45394,4.46735,6760000.0
2009-05-15 19:54:00,4.4647,4.46758,4.45752,4.46441,7130000.0
2009-05-15 19:55:00,4.45959,4.46966,4.45945,4.46374,7130000.0
2009-05-15 19:56:00,4.45691,4.46605,4.45382,4.46214,9750000.0
2009-05-15 19:57:00,4.46677,4.47028,4.4609,4.47028,5630000.0
2009-05-15 19:58:00,4.4646,4.46754,4.46249,4.46288,5630000.0
2009-05-15 19:59:00,4.46793,4.46882,4.46094,4.46559,9380000.0
2009-05-15 20:00:00,4.46347,4.46842,4.46093,4.4627,6750000.0
2009-05-15 20:01:00,4.46826,4.46826,4.4527,4.4527,6000000.0
2009-05-15 20:02:00,4.46385,4.46859,4.46276,4.46276,6010000.0
2009-05-15 20:03:00,4.4618,4.46561,4.45453,4.45453,8250000.0
2009-05-15 20:04:00,4.45821,4.46714,4.45646,4.4627,7510000.0
2009-05-15 20:05:00,4.468,4.468,4.46182,4.46691,4880000.0
2009-05-15 20:06:00,4.46939,4.46939,4.45622,4.46149,7510000.0
2009-05-15 20:07:00,4.46288,4.46686,4.4532,4.46307,5260000.0
2009-05-15 20:08:00,4.46344,4.46852,4.46188,4.46188,4500000.0
2009-05-15 20:09:00,4.46948,4.46948,4.46014,4.46786,5630000.0
2009-05-15 20:10:00,4.46728,4.46728,4.46115,4.46385,4880000.0
2009-05-15 20:11:00,4.45494,4.46697,4.45494,4.46697,6750000.0
2009-05-15 20:12:00,4.46705,4.46763,4.46154,4.46154,4880000.0
2009-05-15 20:13:00,4.46547,4.46672,4.45855,4.46311,4510000.0
2009-05-15 20:14:00,4.46708,4.46958,4.45913,4.46912,5630000.0
2009-05-15 20:15:00,4.4616,4.47063,4.4616,4.4648,6380000.0
2009-05-15 20:16:00,4.46672,4.47043,4.46438,4.47043,7500000.0
2009-05-15 20:17:00,4.46872,4.46912,4.46317,4.46317,7130000.0
2009-05-15 20:18:00,4.46819,4.47235,4.46081,4.46081,5630000.0
2009-05-15 20:19:00,4.46935,4.47152,4.46433,4.46985,7500000.0
2009-05-15 20:20:00,4.4705,4.47163,4.46079,4.46477,10510000.0
2009-05-15 20:21:00,4.46712,4.46712,4.45865,4.46516,8630000.0
2009-05-15 20:22:00,4.46136,4.46469,4.45326,4.45326,6000000.0
2009-05-15 20:23:00,4.46175,4.46451,4.45284,4.46104,7500000.0
2009-05-15 20:24:00,4.46643,4.46661,4.46023,4.46661,7500000.0
2009-05-15 20:25:00,4.46692,4.46727,4.45545,4.45922,8250000.0
2009-05-15 20:26:00,4.46524,4.46524,4.44825,4.45686,6390000.0
2009-05-15 20:27:00,4.46595,4.46641,4.45995,4.46352,7880000.0
2009-05-15 20:28:00,4.46258,4.46678,4.45529,4.46348,9760000.0
2009-05-15 20:29:00,4.45801,4.46607,4.45274,4.46144,6000000.0
2009-05-15 20:30:00,4.46347,4.46705,4.45866,4.46702,5250000.0
2009-05-15 20:31:00,4.46691,4.46691,4.45334,4.46044,6750000.0
2009-05-15 20:32:00,4.45928,4.46358,4.45436,4.45698,7500000.0
2009-05-15 20:33:00,4.46376,4.46454,4.45509,4.46198,6000000.0
2009-05-15 20:34:00,4.46342,4.46418,4.45837,4.4602,7130000.0
2009-05-15 20:35:00,4.46248,4.46413,4.45752,4.46055,4890000.0
2009-05-15 20:36:00,4.46105,4.46715,4.45815,4.46715,8250000.0
2009-05-15 20:37:00,4.46465,4.46846,4.46038,4.46578,4890000.0
2009-05-15 20:38:00,4.4675,4.47301,4.46185,4.47137,5250000.0
2009-05-15 20:39:00,4.47023,4.47214,4.45969,4.46977,5640000.0
2009-05-15 20:40:00,4.47193,4.4758,4.46698,4.47496,4880000.0
2009-05-15 20:41:00,4.46801,4.47436,4.46556,4.4719,4510000.0
2009-05-15 20:42:00,4.47497,4.47516,4.46187,4.4653,8630000.0
2009-05-15 20:43:00,4.47252,4.47454,4.46292,4.47454,6000000.0
2009-05-15 20:44:00,4.47044,4.47671,4.46907,4.4713,5250000.0
2009-05-15 20:45:00,4.46994,4.47669,4.467,4.47657,5630000.0
2009-05-15 20:46:00,4.47484,4.47559,4.46819,4.46819,9000000.0
2009-05-15 20:47:00,4.46706,4.47425,4.46117,4.4696,6000000.0
2009-05-15 20:48:00,4.47156,4.47408,4.46774,4.46966,7140000.0
2009-05-15 20:49:00,4.4736,4.47673,4.46333,4.47545,8640000.0
2009-05-15 20:50:00,4.47051,4.47759,4.47051,4.47759,6750000.0
2009-05-15 20:51:00,4.47601,4.47758,4.47171,4.47171,5250000.0
2009-05-15 20:52:00,4.47835,4.47839,4.47013,4.4782,6000000.0
2009-05-15 20:53:00,4.47912,4.48011,4.47089,4.47089,6760000.0
2009-05-15 20:54:00,4.47879,4.47892,4.4686,4.47695,7130000.0
2009-05-15 20:55:00,4.47601,4.47977,4.47568,4.47977,6750000.0
2009-05-15 20:56:00,4.47662,4.47662,4.45947,4.47087,7510000.0
2009-05-15 20:57:00,4.46895,4.46895,4.46136,4.46682,8250000.0
2009-05-15 20:58:00,4.47369,4.47369,4.46579,4.47314,7500000.0
2009-05-15 20:59:00,4.46709,4.47204,4.46001,4.46921,6750000.0
2009-05-15 21:00:00,4.47115,4.47706,4.46484,4.47132,6000000.0
2009-05-15 21:01:00,4.4706,4.48045,4.4706,4.48045,5260000.0
2009-05-15 21:02:00,4.47181,4.47981,4.47122,4.47583,7880000.0
2009-05-15 21:03:00,4.47936,4.47936,4.46805,4.47899,5260000.0
2009-05-15 21:04:00,4.47954,4.47981,4.47095,4.4782,6000000.0
2009-05-15 21:05:00,4.47885,4.47933,4.47124,4.47851,7510000.0
2009-05-15 21:06:00,4.47488,4.4802,4.4677,4.4802,7500000.0
2009-05-15 21:07:00,4.47668,4.4797,4.46843,4.47898,5630000.0
2009-05-15 21:08:00,4.47432,4.47892,4.47048,4.47479,5260000.0
2009-05-15 21:09:00,4.47529,4.47853,4.46649,4.47366,5630000.0
2009-05-15 21:10:00,4.48044,4.48044,4.47295,4.4776,5630000.0
2009-05-15 21:11:00,4.47553,4.48196,4.47053,4.47225,7510000.0
2009-05-15 21:12:00,4.47405,4.47932,4.47049,4.4743,7880000.0
2009-05-15 21:13:00,4.48031,4.48128,4.47604,4.48128,5250000.0
2009-05-15 21:14:00,4.47953,4.47953,4.47116,4.47472,9760000.0
2009-05-15 21:15:00,4.47156,4.47991,4.47156,4.47991,6000000.0
2009-05-15 21:16:00,4.4794,4.4794,4.47202,4.47202,5630000.0
2009-05-15 21:17:00,4.47106,4.47972,4.47106,4.47772,5630000.0
2009-05-15 21:18:00,4.47486,4.47962,4.4671,4.47962,5630000.0
2009-05-15 21:19:00,4.48067,4.48067,4.46919,4.47588,7130000.0
2009-05-15 21:20:00,4.48056,4.48125,4.47637,4.48036,6380000.0
2009-05-15 21:21:00,4.47612,4.47787,4.46702,4.47539,5630000.0
2009-05-15 21:22:00,4.47295,4.4826,4.47295,4.47764,6760000.0
2009-05-15 21:23:00,4.47496,4.48004,4.47492,4.47492,5250000.0
2009-05-15 21:24:00,4.47578,4.47743,4.47399,4.47639,5250000.0
2009-05-15 21:25:00,4.47387,4.47793,4.47337,4.47641,6000000.0
2009-05-15 21:26:00,4.4786,4.47987,4.47318,4.47679,4880000.0
2009-05-15 21:27:00,4.47699,4.47699,4.4598,4.4598,5250000.0
2009-05-15 21:28:00,4.46784,4.47182,4.46437,4.47145,5630000.0
2009-05-15 21:29:00,4.4615,4.47385,4.4615,4.47385,10130000.0
2009-05-15 21:30:00,4.47412,4.47412,4.46452,4.4684,3380000.0
2009-05-15 21:31:00,4.46322,4.47354,4.46101,4.46101,5630000.0
2009-05-15 21:32:00,4.46694,4.47539,4.46306,4.47135,7510000.0
2009-05-15 21:33:00,4.46543,4.47572,4.46486,4.47572,7510000.0
2009-05-15 21:34:00,4.46484,4.47342,4.46484,4.46859,5630000.0
2009-05-15 21:35:00,4.47092,4.47406,4.46377,4.46919,4510000.0
2009-05-15 21:36:00,4.46558,4.47633,4.46558,4.47633,5630000.0
2009-05-15 21:37:00,4.46697,4.47443,4.46325,4.46877,7880000.0
2009-05-15 21:38:00,4.46991,4.47252,4.46584,4.47096,5630000.0
2009-05-15 21:39:00,4.47479,4.47479,4.46478,4.47152,7880000.0
2009-05-15 21:40:00,4.47043,4.47339,4.46144,4.47339,6380000.0
2009-05-15 21:41:00,4.46994,4.47514,4.46994,4.47485,5250000.0
2009-05-15 21:42:00,4.47398,4.47751,4.46465,4.47219,6380000.0
2009-05-15 21:43:00,4.47547,4.47547,4.46636,4.47141,7130000.0
2009-05-15 21:44:00,4.47013,4.47463,4.46614,4.47459,8640000.0
2009-05-15 21:45:00,4.47463,4.47521,4.46318,4.47521,4880000.0
2009-05-15 21:46:00,4.46395,4.47383,4.46356,4.4656,5630000.0
2009-05-15 21:47:00,4.46238,4.47323,4.46238,4.47119,7140000.0
2009-05-15 21:48:00,4.4723,4.47353,4.46419,4.47205,5260000.0
2009-05-15 21:49:00,4.47082,4.47567,4.47082,4.47348,4510000.0
2009-05-15 21:50:00,4.47374,4.47374,4.46825,4.47103,7500000.0
2009-05-15 21:51:00,4.4689,4.47323,4.46298,4.47323,3380000.0
2009-05-15 21:52:00,4.47336,4.47336,4.46528,4.47312,5250000.0
2009-05-15 21:53:00,4.46623,4.47253,4.46623,4.46806,4880000.0
2009-05-15 21:54:00,4.46763,4.47469,4.46507,4.46558,7130000.0
2009-05-15 21:55:00,4.46926,4.47752,4.46926,4.47752,5630000.0
2009-05-15 21:56:00,4.47261,4.47497,4.46646,4.47186,6010000.0
2009-05-15 21:57:00,4.47411,4.47492,4.46407,4.46407,4140000.0
2009-05-15 21:58:00,4.47276,4.47481,4.46407,4.46924,4890000.0
2009-05-15 21:59:00,4.46628,4.47698,4.4645,4.47381,12380000.0
2009-05-15 22:00:00,4.47609,4.47609,4.46058,4.46451,12000000.0
2009-05-15 22:01:00,4.47001,4.47071,4.46401,4.46849,4880000.0
2009-05-15 22:02:00,4.46802,4.47252,4.46689,4.46948,8250000.0
2009-05-15 22:03:00,4.46477,4.47355,4.46387,4.46953,6760000.0
2009-05-15 22:04:00,4.46813,4.47813,4.46813,4.47354,12000000.0
2009-05-15 22:05:00,4.46943,4.47668,4.46462,4.47668,7500000.0
2009-05-15 22:06:00,4.47605,4.47641,4.46971,4.47641,6000000.0
2009-05-15 22:07:00,4.47349,4.47842,4.46997,4.47785,10140000.0
2009-05-15 22:08:00,4.47312,4.47702,4.47312,4.47702,3380000.0
2009-05-15 22:09:00,4.47479,4.47843,4.47,4.47732,11250000.0
2009-05-15 22:10:00,4.47507,4.47573,4.47164,4.47275,6380000.0
2009-05-15 22:11:00,4.47115,4.47742,4.47038,4.47713,6750000.0
2009-05-15 22:12:00,4.47748,4.47765,4.47016,4.47765,5630000.0
2009-05-15 22:13:00,4.47265,4.47652,4.46699,4.4745,8250000.0
2009-05-15 22:14:00,4.46809,4.47757,4.46506,4.47757,7500000.0
2009-05-15 22:15:00,4.47634,4.47634,4.46937,4.47344,4130000.0
2009-05-15 22:16:00,4.46973,4.47717,4.46973,4.47656,6750000.0
2009-05-15 22:17:00,4.47536,4.47673,4.46847,4.47673,4880000.0
2009-05-15 22:18:00,4.47187,4.47717,4.46364,4.47663,7880000.0
2009-05-15 22:19:00,4.47553,4.47553,4.46998,4.47202,3380000.0
2009-05-15 22:20:00,4.47594,4.47683,4.47213,4.47401,4880000.0
2009-05-15 22:21:00,4.46986,4.47411,4.46387,4.46743,8630000.0
2009-05-15 22:22:00,4.47616,4.47756,4.47353,4.47496,5250000.0
2009-05-15 22:23:00,4.4746,4.47754,4.46685,4.47408,5630000.0
2009-05-15 22:24:00,4.47456,4.47535,4.4644,4.47279,5250000.0
2009-05-15 22:25:00,4.47016,4.47617,4.46389,4.47392,7510000.0
2009-05-15 22:26:00,4.46992,4.47803,4.46838,4.47684,6750000.0
2009-05-15 22:27:00,4.4705,4.47483,4.46865,4.46865,6770000.0
2009-05-15 22:28:00,4.47043,4.47626,4.4667,4.4667,6390000.0
2009-05-15 22:29:00,4.47178,4.47784,4.46932,4.46932,7880000.0
2009-05-15 22:30:00,4.47707,4.47728,4.46385,4.47728,7500000.0
2009-05-15 22:31:00,4.46525,4.4774,4.46525,4.47392,8260000.0
2009-05-15 22:32:00,4.46789,4.47373,4.45921,4.47373,7130000.0
2009-05-15 22:33:00,4.47051,4.47489,4.46706,4.46867,6760000.0
2009-05-15 22:34:00,4.4742,4.4742,4.4606,4.46951,5640000.0
2009-05-15 22:35:00,4.47169,4.47328,4.46366,4.46705,5630000.0
2009-05-15 22:36:00,4.46738,4.47307,4.46315,4.47307,6750000.0
2009-05-15 22:37:00,4.46167,4.4694,4.46126,4.46831,6760000.0
2009-05-15 22:38:00,4.46807,4.47732,4.46807,4.47732,3010000.0
2009-05-15 22:39:00,4.47205,4.4789,4.46767,4.47421,7880000.0
2009-05-15 22:40:00,4.47694,4.47927,4.47155,4.47672,11250000.0
2009-05-15 22:41:00,4.47376,4.47945,4.47009,4.47623,5250000.0
2009-05-15 22:42:00,4.4777,4.48138,4.47265,4.47265,9750000.0
2009-05-15 22:43:00,4.47795,4.47899,4.46602,4.46602,6000000.0
2009-05-15 22:44:00,4.46808,4.48134,4.46808,4.48134,9380000.0
2009-05-15 22:45:00,4.48063,4.48063,4.46938,4.47999,3380000.0
2009-05-15 22:46:00,4.47633,4.47905,4.46433,4.47777,9380000.0
2009-05-15 22:47:00,4.47985,4.47985,4.46802,4.46802,9010000.0
2009-05-15 22:48:00,4.46721,4.47938,4.46721,4.47835,4880000.0
2009-05-15 22:49:00,4.47552,4.4805,4.47473,4.48012,4880000.0
2009-05-15 22:50:00,4.47682,4.48006,4.47092,4.48006,5630000.0
2009-05-15 22:51:00,4.47773,4.47974,4.46657,4.47295,6390000.0
2009-05-15 22:52:00,4.48174,4.48174,4.47467,4.47645,4880000.0
2009-05-15 22:53:00,4.47539,4.48014,4.46815,4.48008,10500000.0
2009-05-15 22:54:00,4.47776,4.47869,4.47021,4.47582,6760000.0
2009-05-15 22:55:00,4.48086,4.48086,4.47352,4.47352,5260000.0
2009-05-15 22:56:00,4.4773,4.48106,4.47131,4.48106,7130000.0
2009-05-15 22:57:00,4.48086,4.48086,4.46924,4.47692,6000000.0
2009-05-15 22:58:00,4.47707,4.4797,4.46571,4.47082,10500000.0
2009-05-15 22:59:00,4.47641,4.48224,4.47374,4.47788,9760000.0
2009-05-17 23:06:00,4.45062,4.45111,4.44122,4.45066,9760000.0
2009-05-17 23:07:00,4.45066,4.45066,4.44554,4.44554,6000000.0
2009-05-17 23:08:00,4.44122,4.4511,4.44122,4.45066,11630000.0
2009-05-17 23:09:00,4.45106,4.45106,4.44919,4.44919,3750000.0
2009-05-17 23:10:00,4.45073,4.45073,4.44122,4.45012,3380000.0
2009-05-17 23:11:00,4.44616,4.45047,4.44528,4.45047,4500000.0
2009-05-17 23:12:00,4.44909,4.45103,4.44122,4.45073,7510000.0
2009-05-17 23:13:00,4.44122,4.45062,4.44122,4.44619,9380000.0
2009-05-17 23:14:00,4.45,4.45073,4.44554,4.45057,5250000.0
2009-05-17 23:15:00,4.44122,4.45066,4.44122,4.45066,7500000.0
2009-05-17 23:16:00,4.45047,4.45146,4.44902,4.44902,3010000.0
2009-05-17 23:17:00,4.44518,4.45106,4.44518,4.45066,6750000.0
2009-05-17 23:18:00,4.45047,4.45142,4.44122,4.45142,10510000.0
2009-05-17 23:19:00,4.45062,4.45106,4.44554,4.45106,4890000.0
2009-05-17 23:20:00,4.44816,4.45142,4.43888,4.44985,7500000.0
2009-05-17 23:21:00,4.44943,4.44943,4.44847,4.44847,1500000.0
2009-05-17 23:22:00,4.45062,4.45078,4.44122,4.44122,4500000.0
2009-05-17 23:23:00,4.44152,4.45062,4.43954,4.44588,3760000.0
2009-05-17 23:24:00,4.44426,4.45086,4.44103,4.45086,8640000.0
2009-05-17 23:25:00,4.44843,4.45066,4.44426,4.45066,4500000.0
2009-05-17 23:26:00,4.45062,4.45062,4.44545,4.45055,8250000.0
2009-05-17 23:27:00,4.45022,4.45022,4.44122,4.44122,6760000.0
2009-05-17 23:28:00,4.44902,4.45055,4.44902,4.45055,1500000.0
2009-05-17 23:29:00,4.45062,4.45062,4.44122,4.44122,6750000.0
2009-05-17 23:30:00,4.45704,4.45704,4.45368,4.45368,1500000.0
2009-05-17 23:31:00,4.44122,4.45122,4.44122,4.45066,12380000.0
2009-05-17 23:32:00,4.44528,4.45078,4.44122,4.45055,7880000.0
2009-05-17 23:33:00,4.4476,4.45066,4.44122,4.44122,11260000.0
2009-05-17 23:34:00,4.44986,4.45111,4.44528,4.45111,4880000.0
2009-05-17 23:35:00,4.45062,4.45117,4.44122,4.44155,4880000.0
2009-05-17 23:36:00,4.44571,4.45066,4.44571,4.4496,6000000.0
2009-05-17 23:37:00,4.45146,4.45146,4.44545,4.44545,3750000.0
2009-05-17 23:38:00,4.44996,4.44996,4.44122,4.44843,3000000.0
2009-05-17 23:39:00,4.44902,4.45059,4.44902,4.45059,1500000.0
2009-05-17 23:40:00,4.44901,4.45078,4.43938,4.44977,7500000.0
2009-05-17 23:41:00,4.45001,4.45069,4.44426,4.44702,7510000.0
2009-05-17 23:42:00,4.44902,4.45062,4.44902,4.44996,3750000.0
2009-05-17 23:43:00,4.45062,4.45111,4.44122,4.44122,7500000.0
2009-05-17 23:44:00,4.44122,4.45142,4.44122,4.45062,10510000.0
2009-05-17 23:45:00,4.46145,4.46145,4.45123,4.45264,7130000.0
2009-05-17 23:46:00,4.44589,4.45072,4.44554,4.44588,4510000.0
2009-05-17 23:47:00,4.45066,4.45066,4.44588,4.44816,4880000.0
2009-05-17 23:48:00,4.45047,4.45055,4.44122,4.45055,6000000.0
2009-05-17 23:49:00,4.45111,4.45111,4.44554,4.44902,3390000.0
2009-05-17 23:50:00,4.44782,4.45763,4.44782,4.44948,5260000.0
2009-05-17 23:51:00,4.44861,4.46092,4.44685,4.46092,5250000.0
2009-05-17 23:52:00,4.45737,4.46111,4.44968,4.46111,5250000.0
2009-05-17 23:54:00,4.46237,4.46302,4.45362,4.46302,6000000.0
2009-05-17 23:55:00,4.45062,4.45062,4.44122,4.45015,4510000.0
2009-05-17 23:57:00,4.46302,4.46302,4.45392,4.46179,5250000.0
2009-05-18 00:00:00,4.47492,4.47492,4.46958,4.47273,4510000.0
2009-05-18 00:05:00,4.47591,4.47736,4.46712,4.4755,8250000.0
2009-05-18 00:15:00,4.46299,4.46299,4.44731,4.44731,4510000.0
2009-05-18 00:16:00,4.45066,4.45142,4.44909,4.45062,3750000.0
2009-05-18 00:17:00,4.44532,4.45054,4.44122,4.45054,3380000.0
2009-05-18 00:18:00,4.45327,4.46004,4.45206,4.45986,5260000.0
2009-05-18 00:19:00,4.45001,4.45146,4.44122,4.4496,7880000.0
2009-05-18 00:20:00,4.45365,4.45742,4.45206,4.45206,4500000.0
2009-05-18 00:21:00,4.45001,4.45146,4.44122,4.4496,7510000.0
2009-05-18 00:22:00,4.44533,4.45062,4.44533,4.45054,5260000.0
2009-05-18 00:23:00,4.45001,4.45146,4.44122,4.4496,7510000.0
2009-05-18 00:24:00,4.44816,4.44919,4.44533,4.44919,1510000.0
2009-05-18 00:25:00,4.44234,4.45804,4.44234,4.45804,6760000.0
2009-05-18 00:26:00,4.44956,4.45072,4.44122,4.44583,7880000.0
2009-05-18 00:27:00,4.44374,4.4608,4.44374,4.46032,4500000.0
2009-05-18 00:28:00,4.45519,4.45923,4.44902,4.45216,7500000.0
2009-05-18 00:29:00,4.44651,4.45111,4.44532,4.45057,8630000.0
2009-05-18 00:30:00,4.45483,4.46395,4.45069,4.4521,4510000.0
2009-05-18 00:31:00,4.46208,4.4666,4.44956,4.45361,5630000.0
2009-05-18 00:32:00,4.46876,4.46876,4.45383,4.46817,8250000.0
2009-05-18 00:33:00,4.45003,4.46263,4.45003,4.45807,7130000.0
2009-05-18 00:34:00,4.46931,4.47019,4.46395,4.47014,6000000.0
2009-05-18 00:35:00,4.46506,4.47043,4.45812,4.47043,6760000.0
2009-05-18 00:36:00,4.46157,4.46985,4.46109,4.46864,6000000.0
2009-05-18 00:37:00,4.47134,4.47669,4.46599,4.46694,5260000.0
2009-05-18 00:38:00,4.47105,4.47207,4.46208,4.46731,8250000.0
2009-05-18 00:39:00,4.47305,4.47332,4.46873,4.47298,8250000.0
2009-05-18 00:40:00,4.47001,4.47001,4.45856,4.46131,7890000.0
2009-05-18 00:41:00,4.46489,4.46896,4.45356,4.45397,5260000.0
2009-05-18 00:42:00,4.46896,4.46931,4.45536,4.46344,6000000.0
2009-05-18 00:43:00,4.4541,4.4633,4.45259,4.45259,4880000.0
2009-05-18 00:44:00,4.45568,4.46654,4.45568,4.46654,7500000.0
2009-05-18 00:45:00,4.46159,4.47076,4.45699,4.46874,10510000.0
2009-05-18 00:46:00,4.47215,4.47396,4.46361,4.47251,5260000.0
2009-05-18 00:47:00,4.47017,4.47204,4.46558,4.4715,7500000.0
2009-05-18 00:48:00,4.47219,4.47413,4.47177,4.47413,5260000.0
2009-05-18 00:49:00,4.47397,4.47397,4.46902,4.47156,3380000.0
2009-05-18 00:50:00,4.47415,4.475,4.46394,4.47336,5250000.0
2009-05-18 00:51:00,4.47516,4.47516,4.47016,4.47211,5260000.0
2009-05-18 00:52:00,4.47456,4.47585,4.46599,4.47422,7880000.0
2009-05-18 00:53:00,4.46996,4.4753,4.46996,4.47434,5250000.0
2009-05-18 00:54:00,4.4754,4.47774,4.46706,4.47572,7880000.0
2009-05-18 00:55:00,4.47584,4.47831,4.47113,4.47569,7500000.0
2009-05-18 00:56:00,4.47542,4.4765,4.46626,4.47466,8250000.0
2009-05-18 00:57:00,4.47326,4.47571,4.47024,4.47024,4880000.0
2009-05-18 00:58:00,4.47488,4.47559,4.46333,4.47416,6750000.0
2009-05-18 00:59:00,4.47234,4.47766,4.46621,4.47535,5630000.0
2009-05-18 01:00:00,4.46202,4.46202,4.45668,4.46056,5630000.0
2009-05-18 01:16:00,4.45219,4.47511,4.45219,4.47511,4130000.0
2009-05-18 01:17:00,4.47608,4.47658,4.47527,4.47527,4880000.0
2009-05-18 01:18:00,4.47063,4.47444,4.47027,4.47027,4880000.0
2009-05-18 01:19:00,4.47752,4.47922,4.46602,4.47444,7500000.0
2009-05-18 01:20:00,4.46716,4.48098,4.46716,4.47875,6000000.0
2009-05-18 01:21:00,4.47531,4.47531,4.46915,4.47291,4500000.0
2009-05-18 01:22:00,4.47047,4.47694,4.46964,4.4745,4130000.0
2009-05-18 01:23:00,4.4732,4.47379,4.4732,4.47379,1500000.0
2009-05-18 01:24:00,4.47189,4.47221,4.46652,4.46652,5630000.0
2009-05-18 01:25:00,4.4704,4.47577,4.46657,4.46743,6760000.0
2009-05-18 01:26:00,4.46955,4.46955,4.45306,4.46376,8250000.0
2009-05-18 01:27:00,4.45975,4.46283,4.45523,4.46283,10500000.0
2009-05-18 01:28:00,4.45635,4.4591,4.45475,4.45699,5250000.0
2009-05-18 01:29:00,4.44612,4.46102,4.44612,4.46046,11260000.0
2009-05-18 01:30:00,4.46223,4.46436,4.45393,4.45597,5630000.0
2009-05-18 01:31:00,4.45442,4.45537,4.44953,4.45537,4500000.0
2009-05-18 01:32:00,4.45048,4.4603,4.45048,4.46026,6000000.0
2009-05-18 01:33:00,4.46326,4.46378,4.45195,4.45222,6750000.0
2009-05-18 01:34:00,4.45002,4.45482,4.44572,4.45388,7500000.0
2009-05-18 01:35:00,4.44843,4.46012,4.44843,4.45935,6380000.0
2009-05-18 01:36:00,4.45588,4.46086,4.4527,4.4527,6000000.0
2009-05-18 01:37:00,4.46119,4.46119,4.45361,4.46006,6750000.0
2009-05-18 01:38:00,4.45818,4.46046,4.44833,4.46046,8250000.0
2009-05-18 01:39:00,4.46189,4.46189,4.45695,4.45695,3750000.0
2009-05-18 01:40:00,4.46029,4.46123,4.45198,4.45581,6000000.0
2009-05-18 01:41:00,4.45919,4.46116,4.4505,4.45535,6750000.0
2009-05-18 01:42:00,4.45347,4.46008,4.45347,4.45841,6000000.0
2009-05-18 01:43:00,4.4636,4.4636,4.45602,4.45602,4880000.0
2009-05-18 01:44:00,4.45257,4.46254,4.44925,4.46254,8260000.0
2009-05-18 01:45:00,4.46246,4.46246,4.45508,4.45995,5250000.0
2009-05-18 01:46:00,4.46262,4.4629,4.45297,4.46288,6000000.0
2009-05-18 01:47:00,4.46105,4.46367,4.45034,4.45387,6000000.0
2009-05-18 01:48:00,4.45784,4.45997,4.44695,4.45997,5250000.0
2009-05-18 01:49:00,4.46214,4.46214,4.45359,4.45359,6000000.0
2009-05-18 01:50:00,4.46043,4.46154,4.44926,4.46126,7510000.0
2009-05-18 01:51:00,4.46088,4.46164,4.44666,4.46164,6750000.0
2009-05-18 01:52:00,4.4622,4.46437,4.45343,4.46192,7880000.0
2009-05-18 01:53:00,4.45365,4.4612,4.44566,4.44566,5250000.0
2009-05-18 01:54:00,4.46192,4.46192,4.45285,4.45959,6000000.0
2009-05-18 01:55:00,4.45525,4.46635,4.44791,4.45567,8250000.0
2009-05-18 01:56:00,4.45526,4.46094,4.45398,4.45619,6000000.0
2009-05-18 01:57:00,4.4627,4.4627,4.45571,4.45682,4130000.0
2009-05-18 01:58:00,4.45951,4.46058,4.45372,4.45372,3750000.0
2009-05-18 02:01:00,4.45958,4.46201,4.45914,4.45914,3750000.0
2009-05-18 02:02:00,4.46262,4.46262,4.4576,4.46214,4130000.0
2009-05-18 02:03:00,4.46136,4.46136,4.4552,4.45947,6000000.0
2009-05-18 02:04:00,4.46098,4.46401,4.45276,4.46135,8250000.0
2009-05-18 02:05:00,4.45977,4.4619,4.45743,4.4619,5630000.0
2009-05-18 02:06:00,4.45336,4.4646,4.45295,4.45295,4880000.0
2009-05-18 02:07:00,4.46164,4.46364,4.45325,4.46216,7140000.0
2009-05-18 02:08:00,4.45894,4.4634,4.45894,4.4634,3750000.0
2009-05-18 02:09:00,4.46172,4.46319,4.44709,4.45512,8250000.0
2009-05-18 02:10:00,4.45267,4.45486,4.45036,4.45486,5630000.0
2009-05-18 02:11:00,4.45571,4.46066,4.45068,4.45854,5250000.0
2009-05-18 02:12:00,4.45183,4.46209,4.45183,4.46209,6000000.0
2009-05-18 02:13:00,4.4626,4.46279,4.45304,4.46225,6000000.0
2009-05-18 02:14:00,4.4607,4.46246,4.45925,4.4617,5250000.0
2009-05-18 02:15:00,4.46708,4.46708,4.45094,4.45308,9000000.0
2009-05-18 02:16:00,4.45888,4.46111,4.45693,4.46111,4130000.0
2009-05-18 02:17:00,4.45232,4.45936,4.45051,4.45051,6000000.0
2009-05-18 02:18:00,4.45935,4.46012,4.45174,4.45764,6380000.0
2009-05-18 02:19:00,4.4553,4.45798,4.45183,4.45736,5260000.0
2009-05-18 02:20:00,4.45623,4.46013,4.45623,4.46013,3750000.0
2009-05-18 02:21:00,4.46041,4.46059,4.45109,4.45908,7880000.0
2009-05-18 02:22:00,4.46008,4.46082,4.45322,4.45856,6750000.0
2009-05-18 02:23:00,4.457,4.46278,4.4539,4.4539,6000000.0
2009-05-18 02:24:00,4.45726,4.45814,4.45224,4.45224,6380000.0
2009-05-18 02:25:00,4.45841,4.45924,4.45095,4.45544,7500000.0
2009-05-18 02:26:00,4.45677,4.45989,4.45315,4.45989,6380000.0
2009-05-18 02:27:00,4.4591,4.46067,4.4551,4.4551,6000000.0
2009-05-18 02:28:00,4.46023,4.46023,4.45413,4.45889,4130000.0
2009-05-18 02:29:00,4.45892,4.46032,4.45253,4.45585,5260000.0
2009-05-18 02:30:00,4.46505,4.46505,4.44985,4.44985,12000000.0
2009-05-18 02:31:00,4.45958,4.45958,4.45222,4.45853,5250000.0
2009-05-18 02:32:00,4.45926,4.46002,4.45305,4.45469,10500000.0
2009-05-18 02:33:00,4.45905,4.46029,4.45496,4.45926,8250000.0
2009-05-18 02:34:00,4.45362,4.45972,4.4521,4.45776,7500000.0
2009-05-18 02:35:00,4.45513,4.46087,4.45513,4.45924,6000000.0
2009-05-18 02:36:00,4.45991,4.45991,4.45908,4.45908,1500000.0
2009-05-18 02:37:00,4.45769,4.45876,4.45056,4.45372,4500000.0
2009-05-18 02:38:00,4.45795,4.45961,4.45473,4.45952,4130000.0
2009-05-18 02:39:00,4.45732,4.45732,4.4461,4.4461,6000000.0
2009-05-18 02:40:00,4.45669,4.45967,4.4479,4.45948,7500000.0
2009-05-18 02:41:00,4.45365,4.45768,4.45365,4.45403,5250000.0
2009-05-18 02:42:00,4.45868,4.45997,4.45868,4.45903,5250000.0
2009-05-18 02:43:00,4.45458,4.4599,4.45458,4.45899,2250000.0
2009-05-18 02:44:00,4.45653,4.45809,4.45653,4.45809,1500000.0
2009-05-18 02:45:00,4.46144,4.46279,4.45072,4.45072,2250000.0
2009-05-18 02:46:00,4.46016,4.46196,4.45989,4.4615,4130000.0
2009-05-18 02:47:00,4.45967,4.46176,4.45757,4.46176,6000000.0
2009-05-18 02:48:00,4.46037,4.46147,4.45156,4.45927,8250000.0
2009-05-18 02:49:00,4.45892,4.46053,4.45606,4.46053,4890000.0
2009-05-18 02:50:00,4.4608,4.46112,4.45217,4.45637,5250000.0
2009-05-18 02:51:00,4.46009,4.46148,4.45146,4.46002,8250000.0
2009-05-18 02:52:00,4.46002,4.46075,4.45577,4.45629,5630000.0
2009-05-18 02:53:00,4.46019,4.46147,4.45773,4.45918,6000000.0
2009-05-18 02:54:00,4.45127,4.45972,4.45127,4.45871,4500000.0
2009-05-18 02:55:00,4.46034,4.46054,4.46034,4.46054,1500000.0
2009-05-18 02:56:00,4.46136,4.46218,4.45249,4.46111,6000000.0
2009-05-18 02:57:00,4.45311,4.46138,4.44996,4.45841,4880000.0
2009-05-18 02:58:00,4.45525,4.46047,4.45141,4.46047,6380000.0
2009-05-18 02:59:00,4.45876,4.46035,4.45463,4.46035,6000000.0
2009-05-18 03:00:00,4.45929,4.45959,4.44429,4.45642,5630000.0
2009-05-18 03:01:00,4.46075,4.46075,4.44684,4.46045,6750000.0
2009-05-18 03:02:00,4.45458,4.46125,4.45395,4.45934,5250000.0
2009-05-18 03:03:00,4.46006,4.46027,4.45019,4.45981,7880000.0
2009-05-18 03:04:00,4.45998,4.46118,4.45328,4.46051,6760000.0
2009-05-18 03:05:00,4.46107,4.46197,4.4517,4.46105,8250000.0
2009-05-18 03:06:00,4.45623,4.46074,4.45553,4.4568,5250000.0
2009-05-18 03:07:00,4.46074,4.46079,4.45132,4.46079,7510000.0
2009-05-18 03:08:00,4.46,4.46213,4.4542,4.45712,6000000.0
2009-05-18 03:09:00,4.46083,4.46083,4.44883,4.46047,4880000.0
2009-05-18 03:10:00,4.45463,4.46207,4.45463,4.46207,3750000.0
2009-05-18 03:11:00,4.46045,4.46106,4.45624,4.46096,6000000.0
2009-05-18 03:12:00,4.46048,4.46132,4.45276,4.46132,7500000.0
2009-05-18 03:13:00,4.4575,4.46229,4.45322,4.46147,5260000.0
2009-05-18 03:14:00,4.45918,4.46005,4.4506,4.45683,10510000.0
2009-05-18 03:15:00,4.46376,4.46376,4.45803,4.46046,4500000.0
2009-05-18 03:16:00,4.45632,4.46033,4.45632,4.45989,5250000.0
2009-05-18 03:17:00,4.45842,4.46212,4.44994,4.46067,6000000.0
2009-05-18 03:18:00,4.46198,4.46198,4.4509,4.45317,6000000.0
2009-05-18 03:19:00,4.44993,4.45803,4.44718,4.45803,9000000.0
2009-05-18 03:20:00,4.46047,4.46047,4.45221,4.45996,7880000.0
2009-05-18 03:21:00,4.45484,4.46281,4.452,4.45888,7510000.0
2009-05-18 03:22:00,4.45137,4.45738,4.44898,4.45661,5260000.0
2009-05-18 03:23:00,4.45813,4.45899,4.44966,4.44974,5260000.0
2009-05-18 03:24:00,4.45888,4.45888,4.44945,4.45857,7130000.0
2009-05-18 03:25:00,4.45905,4.4593,4.45295,4.45839,6000000.0
2009-05-18 03:26:00,4.45062,4.46242,4.45062,4.45667,7500000.0
2009-05-18 03:27:00,4.4594,4.45982,4.45643,4.45982,4500000.0
2009-05-18 03:28:00,4.45915,4.45915,4.45252,4.45367,5630000.0
2009-05-18 03:29:00,4.45773,4.45921,4.44952,4.44992,5250000.0
2009-05-18 03:30:00,4.46216,4.46216,4.45129,4.45151,8630000.0
2009-05-18 03:31:00,4.45906,4.45906,4.45267,4.45349,6390000.0
2009-05-18 03:32:00,4.45365,4.45522,4.44572,4.44572,4130000.0
2009-05-18 03:33:00,4.45526,4.46113,4.45116,4.4587,7510000.0
2009-05-18 03:34:00,4.45669,4.4593,4.44977,4.44977,7500000.0
2009-05-18 03:35:00,4.45789,4.45789,4.45417,4.45703,1880000.0
2009-05-18 03:36:00,4.45878,4.45961,4.44974,4.45888,8250000.0
2009-05-18 03:37:00,4.45922,4.45922,4.45358,4.45358,5260000.0
2009-05-18 03:38:00,4.45841,4.45857,4.44916,4.45857,7880000.0
2009-05-18 03:39:00,4.45816,4.45935,4.45606,4.45935,4130000.0
2009-05-18 03:40:00,4.45937,4.46021,4.44957,4.4588,7510000.0
2009-05-18 03:41:00,4.45661,4.45877,4.45156,4.45877,5630000.0
2009-05-18 03:42:00,4.45842,4.45842,4.44668,4.45301,3380000.0
2009-05-18 03:43:00,4.45593,4.45973,4.45593,4.45973,3750000.0
2009-05-18 03:44:00,4.4543,4.45948,4.45426,4.45948,4510000.0
2009-05-18 03:45:00,4.46262,4.46289,4.44765,4.45557,8250000.0
2009-05-18 03:46:00,4.45641,4.45693,4.45584,4.45693,3010000.0
2009-05-18 03:47:00,4.45859,4.45871,4.44939,4.45856,7880000.0
2009-05-18 03:48:00,4.45791,4.45955,4.45246,4.45618,6000000.0
2009-05-18 03:49:00,4.45878,4.45878,4.44965,4.45445,7510000.0
2009-05-18 03:50:00,4.45841,4.46001,4.45189,4.46001,7510000.0
2009-05-18 03:51:00,4.46008,4.46008,4.44887,4.44887,6390000.0
2009-05-18 03:52:00,4.45968,4.46144,4.4474,4.45543,8250000.0
2009-05-18 03:53:00,4.46106,4.46106,4.44846,4.45521,7880000.0
2009-05-18 03:54:00,4.4597,4.46016,4.45035,4.45931,8250000.0
2009-05-18 03:55:00,4.45723,4.45854,4.4522,4.45854,5630000.0
2009-05-18 03:56:00,4.44937,4.45998,4.44937,4.45998,6380000.0
2009-05-18 03:57:00,4.45759,4.45955,4.44932,4.4586,7510000.0
2009-05-18 03:58:00,4.46014,4.46049,4.4542,4.45632,5630000.0
2009-05-18 03:59:00,4.45633,4.45892,4.45335,4.45892,4880000.0
2009-05-18 04:00:00,4.4539,4.46212,4.45149,4.46061,4500000.0
2009-05-18 04:01:00,4.45506,4.46191,4.45506,4.45888,7880000.0
2009-05-18 04:02:00,4.45945,4.46078,4.45169,4.46019,5250000.0
2009-05-18 04:03:00,4.45809,4.45948,4.44992,4.45948,6760000.0
2009-05-18 04:04:00,4.45922,4.45988,4.45067,4.4563,4880000.0
2009-05-18 04:05:00,4.45899,4.45899,4.4486,4.45861,5630000.0
2009-05-18 04:06:00,4.45828,4.45828,4.45289,4.4571,4500000.0
2009-05-18 04:07:00,4.45638,4.45742,4.45122,4.45332,5250000.0
2009-05-18 04:08:00,4.45805,4.45805,4.44475,4.45595,5250000.0
2009-05-18 04:09:00,4.45439,4.45925,4.45293,4.45748,5630000.0
2009-05-18 04:10:00,4.4578,4.45977,4.45134,4.45977,3760000.0
2009-05-18 04:11:00,4.45921,4.45921,4.44711,4.45901,6000000.0
2009-05-18 04:12:00,4.4566,4.45996,4.45283,4.45996,4880000.0
2009-05-18 04:13:00,4.45399,4.45844,4.45147,4.45434,5250000.0
2009-05-18 04:14:00,4.4582,4.4582,4.44842,4.45765,7500000.0
2009-05-18 04:15:00,4.46345,4.46345,4.45057,4.45057,9400000.0
2009-05-18 04:16:00,4.45086,4.45957,4.44837,4.45957,7130000.0
2009-05-18 04:17:00,4.45854,4.45854,4.45642,4.4577,3750000.0
2009-05-18 04:18:00,4.45207,4.45878,4.45032,4.45878,7880000.0
2009-05-18 04:19:00,4.45862,4.46168,4.44939,4.45953,7130000.0
2009-05-18 04:20:00,4.45865,4.45865,4.45566,4.45566,1500000.0
2009-05-18 04:21:00,4.45387,4.45897,4.44934,4.45897,2260000.0
2009-05-18 04:22:00,4.45411,4.45985,4.45411,4.45985,3750000.0
2009-05-18 04:23:00,4.45789,4.45858,4.45074,4.45074,5630000.0
2009-05-18 04:24:00,4.4505,4.46081,4.4505,4.46081,4880000.0
2009-05-18 04:25:00,4.46105,4.46105,4.45226,4.459,5250000.0
2009-05-18 04:26:00,4.45094,4.45988,4.44683,4.45272,11260000.0
2009-05-18 04:27:00,4.45963,4.45969,4.4494,4.45516,7880000.0
2009-05-18 04:28:00,4.4558,4.46,4.45104,4.45104,11270000.0
2009-05-18 04:29:00,4.45687,4.45687,4.45515,4.45515,1500000.0
2009-05-18 04:30:00,4.44597,4.45849,4.44287,4.45849,6380000.0
2009-05-18 04:31:00,4.45505,4.45505,4.45352,4.45352,1130000.0
2009-05-18 04:32:00,4.4516,4.46395,4.4516,4.46183,7130000.0
2009-05-18 04:33:00,4.45991,4.45991,4.45412,4.45599,7880000.0
2009-05-18 04:34:00,4.45979,4.45979,4.45082,4.45728,4500000.0
2009-05-18 04:35:00,4.46093,4.46207,4.44951,4.45491,9380000.0
2009-05-18 04:36:00,4.45712,4.45812,4.44578,4.44578,4500000.0
2009-05-18 04:37:00,4.45014,4.46031,4.45014,4.46031,4500000.0
2009-05-18 04:38:00,4.45533,4.45787,4.45533,4.45787,1500000.0
2009-05-18 04:39:00,4.45981,4.46091,4.44353,4.45571,7130000.0
2009-05-18 04:40:00,4.46176,4.46176,4.45319,4.46024,5630000.0
2009-05-18 04:41:00,4.46012,4.46012,4.44697,4.4599,10510000.0
2009-05-18 04:42:00,4.45467,4.46065,4.45467,4.45536,6750000.0
2009-05-18 04:43:00,4.45817,4.45962,4.45676,4.45952,3380000.0
2009-05-18 04:44:00,4.45724,4.46037,4.45085,4.45085,7130000.0
2009-05-18 04:45:00,4.46549,4.46549,4.45494,4.45973,4140000.0
2009-05-18 04:46:00,4.4556,4.45931,4.45011,4.45056,9750000.0
2009-05-18 04:47:00,4.45587,4.4597,4.44995,4.45472,8250000.0
2009-05-18 04:48:00,4.45603,4.45775,4.45241,4.45241,4130000.0
2009-05-18 04:49:00,4.45947,4.45947,4.44968,4.45613,3750000.0
2009-05-18 04:50:00,4.45842,4.45901,4.45676,4.45683,3380000.0
2009-05-18 04:51:00,4.4591,4.4591,4.44859,4.44972,12000000.0
2009-05-18 04:52:00,4.45403,4.45866,4.45403,4.4559,6000000.0
2009-05-18 04:53:00,4.45582,4.45913,4.44929,4.45913,10130000.0
2009-05-18 04:54:00,4.45457,4.45847,4.44665,4.45499,10500000.0
2009-05-18 04:55:00,4.45845,4.45845,4.45115,4.45776,4130000.0
2009-05-18 04:56:00,4.45976,4.45976,4.45727,4.45826,4880000.0
2009-05-18 04:57:00,4.45739,4.45891,4.44968,4.45744,4500000.0
2009-05-18 04:58:00,4.45672,4.45804,4.44772,4.45804,6390000.0
2009-05-18 04:59:00,4.45528,4.45881,4.44937,4.44937,10510000.0
2009-05-18 05:00:00,4.45911,4.46385,4.45537,4.4554,9020000.0
2009-05-18 05:01:00,4.45058,4.46044,4.44891,4.456,9390000.0
2009-05-18 05:02:00,4.4596,4.4596,4.44977,4.45762,5630000.0
2009-05-18 05:03:00,4.4586,4.4586,4.44841,4.45514,7130000.0
2009-05-18 05:04:00,4.45479,4.45922,4.45435,4.45922,5630000.0
2009-05-18 05:05:00,4.45605,4.46055,4.45385,4.45909,5640000.0
2009-05-18 05:06:00,4.45941,4.46173,4.44945,4.45495,9020000.0
2009-05-18 05:07:00,4.45811,4.45915,4.45364,4.45503,4500000.0
2009-05-18 05:08:00,4.45458,4.45932,4.44808,4.45837,7130000.0
2009-05-18 05:09:00,4.45923,4.45923,4.45392,4.45917,5630000.0
2009-05-18 05:10:00,4.45912,4.46111,4.45492,4.45604,5250000.0
2009-05-18 05:11:00,4.45937,4.45992,4.44992,4.44992,5250000.0
2009-05-18 05:12:00,4.4509,4.46152,4.4509,4.45928,9750000.0
2009-05-18 05:13:00,4.45971,4.4601,4.44798,4.45861,9010000.0
2009-05-18 05:14:00,4.45881,4.45881,4.44865,4.45732,3750000.0
2009-05-18 05:15:00,4.46653,4.46653,4.44954,4.45043,9750000.0
2009-05-18 05:16:00,4.4494,4.45873,4.4494,4.45793,5630000.0
2009-05-18 05:17:00,4.45476,4.4621,4.45476,4.45957,8640000.0
2009-05-18 05:18:00,4.45457,4.45764,4.45457,4.45715,2630000.0
2009-05-18 05:19:00,4.45837,4.45889,4.45123,4.45889,10880000.0
2009-05-18 05:20:00,4.45569,4.45856,4.44667,4.45315,7510000.0
2009-05-18 05:21:00,4.45866,4.45866,4.45614,4.45734,3750000.0
2009-05-18 05:22:00,4.45853,4.45853,4.4501,4.45298,7130000.0
2009-05-18 05:23:00,4.45935,4.45954,4.45935,4.45954,2250000.0
2009-05-18 05:24:00,4.45681,4.46088,4.45138,4.45999,6000000.0
2009-05-18 05:25:00,4.45358,4.45931,4.44809,4.45931,5630000.0
2009-05-18 05:26:00,4.45182,4.46036,4.45182,4.45386,7130000.0
2009-05-18 05:27:00,4.45943,4.45971,4.44849,4.45533,4130000.0
2009-05-18 05:28:00,4.45511,4.45914,4.44938,4.44938,8630000.0
2009-05-18 05:29:00,4.46015,4.46015,4.45048,4.45883,7500000.0
2009-05-18 05:30:00,4.46155,4.46155,4.45365,4.45547,4500000.0
2009-05-18 05:31:00,4.45284,4.46238,4.45284,4.45584,6760000.0
2009-05-18 05:32:00,4.45432,4.45818,4.45214,4.45371,7880000.0
2009-05-18 05:33:00,4.45775,4.45811,4.44528,4.45235,6010000.0
2009-05-18 05:34:00,4.45859,4.45868,4.44999,4.45701,8250000.0
2009-05-18 05:35:00,4.45803,4.45803,4.44795,4.45791,3750000.0
2009-05-18 05:36:00,4.45841,4.45969,4.45019,4.45795,5260000.0
2009-05-18 05:37:00,4.45931,4.46051,4.45736,4.45839,4880000.0
2009-05-18 05:38:00,4.45377,4.45914,4.4495,4.45616,8630000.0
2009-05-18 05:39:00,4.45893,4.45893,4.45472,4.45472,3750000.0
2009-05-18 05:40:00,4.45483,4.45849,4.4538,4.45751,3010000.0
2009-05-18 05:41:00,4.45769,4.45941,4.44972,4.45432,7880000.0
2009-05-18 05:42:00,4.45916,4.45916,4.45849,4.45849,1880000.0
2009-05-18 05:44:00,4.45626,4.46005,4.45497,4.45784,4130000.0
2009-05-18 05:45:00,4.46019,4.46189,4.45217,4.45435,7140000.0
2009-05-18 05:46:00,4.45753,4.46045,4.44938,4.45195,7880000.0
2009-05-18 05:47:00,4.45619,4.45933,4.45179,4.45933,5630000.0
2009-05-18 05:48:00,4.45773,4.45844,4.45012,4.45689,6010000.0
2009-05-18 05:49:00,4.45401,4.45768,4.45255,4.45768,4500000.0
2009-05-18 05:50:00,4.45825,4.45854,4.45028,4.45593,11250000.0
2009-05-18 05:51:00,4.45933,4.45933,4.45577,4.45577,3750000.0
2009-05-18 05:52:00,4.45637,4.45956,4.45286,4.45457,10510000.0
2009-05-18 05:53:00,4.45656,4.45833,4.44827,4.45833,5630000.0
2009-05-18 05:54:00,4.45524,4.45524,4.44567,4.45137,7130000.0
2009-05-18 05:55:00,4.45929,4.45987,4.44889,4.45521,10520000.0
2009-05-18 05:56:00,4.45595,4.45839,4.45226,4.45226,7130000.0
2009-05-18 05:57:00,4.45431,4.45952,4.45173,4.45923,7880000.0
2009-05-18 05:58:00,4.45813,4.461,4.45312,4.45526,5250000.0
2009-05-18 05:59:00,4.45824,4.45982,4.45178,4.45982,11260000.0
2009-05-18 06:00:00,4.45513,4.4556,4.44553,4.44553,12010000.0
2009-05-18 06:01:00,4.45461,4.46096,4.45461,4.46045,3750000.0
2009-05-18 06:02:00,4.45272,4.46289,4.45272,4.45639,5250000.0
2009-05-18 06:03:00,4.45921,4.45921,4.45071,4.45574,6380000.0
2009-05-18 06:04:00,4.45589,4.4602,4.45509,4.45948,3380000.0
2009-05-18 06:05:00,4.45536,4.45995,4.45221,4.45392,6760000.0
2009-05-18 06:06:00,4.45605,4.45977,4.45399,4.45531,4880000.0
2009-05-18 06:07:00,4.45832,4.46069,4.44632,4.46069,4880000.0
2009-05-18 06:08:00,4.45897,4.45897,4.45203,4.45204,3380000.0
2009-05-18 06:09:00,4.45511,4.45889,4.45423,4.45475,3010000.0
2009-05-18 06:10:00,4.454,4.46061,4.454,4.45732,5250000.0
2009-05-18 06:11:00,4.4566,4.45723,4.45008,4.45696,3750000.0
2009-05-18 06:12:00,4.45942,4.45942,4.4506,4.4506,7130000.0
2009-05-18 06:13:00,4.45033,4.45839,4.44769,4.45442,6000000.0
2009-05-18 06:14:00,4.45985,4.46246,4.45187,4.45654,5250000.0
2009-05-18 06:15:00,4.46271,4.46275,4.45366,4.45561,9750000.0
2009-05-18 06:16:00,4.45416,4.45839,4.45033,4.45839,7130000.0
2009-05-18 06:17:00,4.45681,4.45827,4.44856,4.45564,6010000.0
2009-05-18 06:18:00,4.45889,4.45959,4.45544,4.45544,5250000.0
2009-05-18 06:19:00,4.45879,4.45879,4.4466,4.45812,6380000.0
2009-05-18 06:20:00,4.45757,4.45757,4.44643,4.45753,3380000.0
2009-05-18 06:21:00,4.45956,4.45956,4.45113,4.45602,5630000.0
2009-05-18 06:22:00,4.45004,4.45579,4.44968,4.44968,2250000.0
2009-05-18 06:23:00,4.45674,4.45795,4.45332,4.45354,5260000.0
2009-05-18 06:24:00,4.45747,4.45905,4.44652,4.45905,5250000.0
2009-05-18 06:25:00,4.45707,4.45707,4.45058,4.45058,5630000.0
2009-05-18 06:26:00,4.45916,4.45916,4.45095,4.45541,7140000.0
2009-05-18 06:27:00,4.45579,4.45767,4.44405,4.45767,7880000.0
2009-05-18 06:28:00,4.45337,4.45479,4.44319,4.44319,5260000.0
2009-05-18 06:29:00,4.45481,4.45864,4.45215,4.45693,3750000.0
2009-05-18 06:30:00,4.46035,4.46161,4.45188,4.45359,9760000.0
2009-05-18 06:31:00,4.45871,4.45871,4.45276,4.458,3380000.0
2009-05-18 06:32:00,4.44973,4.45451,4.44973,4.45137,5250000.0
2009-05-18 06:33:00,4.46072,4.46081,4.45232,4.45718,4880000.0
2009-05-18 06:34:00,4.45841,4.45841,4.44842,4.45609,5260000.0
2009-05-18 06:35:00,4.45829,4.45829,4.45287,4.45747,4880000.0
2009-05-18 06:36:00,4.45648,4.45964,4.45548,4.45548,4880000.0
2009-05-18 06:37:00,4.46034,4.46099,4.45229,4.45229,6750000.0
2009-05-18 06:38:00,4.45997,4.46068,4.44847,4.46068,5630000.0
2009-05-18 06:39:00,4.46044,4.46081,4.45651,4.46081,6010000.0
2009-05-18 06:40:00,4.45956,4.4613,4.44686,4.4613,6760000.0
2009-05-18 06:41:00,4.45672,4.45966,4.45084,4.45966,3380000.0
2009-05-18 06:42:00,4.46215,4.46215,4.45474,4.45525,5630000.0
2009-05-18 06:43:00,4.45711,4.46175,4.45219,4.4571,5250000.0
2009-05-18 06:44:00,4.46005,4.46071,4.4513,4.4513,6000000.0
2009-05-18 06:45:00,4.46,4.46098,4.45288,4.46098,9760000.0
2009-05-18 06:46:00,4.46093,4.46093,4.45236,4.45985,4500000.0
2009-05-18 06:47:00,4.45812,4.45891,4.45146,4.45621,8250000.0
2009-05-18 06:48:00,4.4571,4.46223,4.4482,4.45636,7510000.0
2009-05-18 06:49:00,4.46022,4.46134,4.45237,4.46134,5630000.0
2009-05-18 06:50:00,4.45716,4.45716,4.45106,4.45523,4500000.0
2009-05-18 06:51:00,4.45986,4.46181,4.45316,4.46118,4880000.0
2009-05-18 06:52:00,4.45906,4.45906,4.44805,4.45649,5630000.0
2009-05-18 06:53:00,4.46196,4.46196,4.44877,4.45571,6390000.0
2009-05-18 06:54:00,4.45952,4.4598,4.45124,4.4595,8260000.0
2009-05-18 06:55:00,4.45914,4.46041,4.45179,4.46041,5630000.0
2009-05-18 06:56:00,4.46149,4.46149,4.44869,4.46063,6000000.0
2009-05-18 06:57:00,4.45411,4.45898,4.45154,4.45224,7510000.0
2009-05-18 06:58:00,4.4561,4.46054,4.45387,4.45813,5260000.0
2009-05-18 06:59:00,4.45762,4.45828,4.45121,4.45121,5630000.0
2009-05-18 07:00:00,4.46157,4.46226,4.45224,4.45681,6380000.0
2009-05-18 07:01:00,4.45546,4.46093,4.45354,4.46093,7130000.0
2009-05-18 07:02:00,4.45905,4.46106,4.4514,4.46106,7880000.0
2009-05-18 07:03:00,4.46039,4.46086,4.45691,4.46085,4500000.0
2009-05-18 07:04:00,4.46073,4.46274,4.45763,4.45891,6380000.0
2009-05-18 07:05:00,4.46141,4.46141,4.45678,4.46136,2250000.0
2009-05-18 07:06:00,4.4501,4.46065,4.4501,4.46065,6760000.0
2009-05-18 07:07:00,4.46219,4.46235,4.45575,4.46235,6000000.0
2009-05-18 07:08:00,4.45388,4.46032,4.45388,4.45503,5250000.0
2009-05-18 07:09:00,4.45781,4.45781,4.45442,4.45442,1500000.0
2009-05-18 07:10:00,4.45452,4.46091,4.45003,4.45829,9010000.0
2009-05-18 07:11:00,4.45803,4.46196,4.45758,4.46094,4130000.0
2009-05-18 07:12:00,4.45786,4.46307,4.45711,4.45711,3380000.0
2009-05-18 07:13:00,4.45795,4.46257,4.45752,4.46147,7890000.0
2009-05-18 07:14:00,4.46301,4.46353,4.45824,4.45824,5630000.0
2009-05-18 07:15:00,4.45958,4.45958,4.45898,4.45898,1500000.0
2009-05-18 07:16:00,4.45757,4.46236,4.45025,4.45523,4130000.0
2009-05-18 07:17:00,4.45622,4.46256,4.44855,4.46256,8630000.0
2009-05-18 07:18:00,4.46198,4.46198,4.45455,4.45845,4140000.0
2009-05-18 07:19:00,4.46056,4.46056,4.45591,4.45997,5250000.0
2009-05-18 07:20:00,4.45986,4.46112,4.4532,4.46112,6380000.0
2009-05-18 07:21:00,4.45873,4.45991,4.45575,4.45991,4510000.0
2009-05-18 07:22:00,4.46085,4.46252,4.45402,4.46252,5630000.0
2009-05-18 07:23:00,4.45511,4.45821,4.45511,4.45821,1130000.0
2009-05-18 07:24:00,4.4613,4.46241,4.45539,4.46241,5630000.0
2009-05-18 07:25:00,4.46108,4.46108,4.45377,4.4575,3010000.0
2009-05-18 07:26:00,4.45269,4.46046,4.45245,4.45772,6000000.0
2009-05-18 07:27:00,4.45228,4.46191,4.45094,4.45489,7500000.0
2009-05-18 07:28:00,4.45137,4.45512,4.44612,4.45418,6380000.0
2009-05-18 07:29:00,4.45667,4.46036,4.45518,4.46036,2630000.0
2009-05-18 07:30:00,4.45376,4.46133,4.45376,4.45996,3750000.0
2009-05-18 07:31:00,4.46314,4.46314,4.45316,4.4558,9390000.0
2009-05-18 07:32:00,4.45507,4.45522,4.44967,4.45512,7510000.0
2009-05-18 07:33:00,4.4522,4.46112,4.44609,4.45553,7130000.0
2009-05-18 07:34:00,4.45004,4.45512,4.44567,4.45446,8250000.0
2009-05-18 07:35:00,4.45512,4.45567,4.44991,4.45518,7500000.0
2009-05-18 07:36:00,4.45821,4.45998,4.44919,4.45713,7500000.0
2009-05-18 07:37:00,4.4523,4.46066,4.4523,4.46064,5260000.0
2009-05-18 07:38:00,4.46075,4.46161,4.4528,4.46154,9000000.0
2009-05-18 07:39:00,4.462,4.46327,4.45457,4.46281,9770000.0
2009-05-18 07:40:00,4.46273,4.46497,4.45892,4.46254,7500000.0
2009-05-18 07:41:00,4.45338,4.46206,4.45199,4.45199,5630000.0
2009-05-18 07:42:00,4.44891,4.4562,4.44891,4.45514,6390000.0
2009-05-18 07:43:00,4.45538,4.46169,4.45538,4.46169,7130000.0
2009-05-18 07:45:00,4.46601,4.46601,4.44619,4.45477,6000000.0
2009-05-18 07:46:00,4.46407,4.46407,4.46259,4.46259,1500000.0
2009-05-18 07:48:00,4.45429,4.45571,4.44572,4.44572,6750000.0
2009-05-18 07:49:00,4.45377,4.45496,4.45038,4.45496,4130000.0
2009-05-18 07:50:00,4.45444,4.45567,4.45004,4.45554,5630000.0
2009-05-18 07:51:00,4.45693,4.46042,4.45137,4.45137,4500000.0
2009-05-18 07:52:00,4.45004,4.4551,4.44553,4.45446,5260000.0
2009-05-18 07:53:00,4.45368,4.45561,4.44572,4.45561,4130000.0
2009-05-18 07:54:00,4.45444,4.45444,4.44717,4.45309,4880000.0
2009-05-18 07:55:00,4.45136,4.46063,4.44679,4.45391,7880000.0
2009-05-18 07:56:00,4.44912,4.46623,4.44912,4.466,8250000.0
2009-05-18 07:57:00,4.4676,4.46772,4.46659,4.46751,3380000.0
2009-05-18 07:58:00,4.45729,4.46818,4.45729,4.46808,6000000.0
2009-05-18 07:59:00,4.46238,4.46833,4.46238,4.46298,6380000.0
2009-05-18 08:00:00,4.46517,4.46517,4.45385,4.45385,9380000.0
2009-05-18 08:01:00,4.44878,4.46243,4.44878,4.46243,6000000.0
2009-05-18 08:03:00,4.46068,4.46625,4.45662,4.46123,9380000.0
2009-05-18 08:05:00,4.44987,4.4545,4.44452,4.4545,7130000.0
2009-05-18 08:06:00,4.46462,4.46462,4.44624,4.45432,7130000.0
2009-05-18 08:07:00,4.46403,4.46403,4.45164,4.45503,5250000.0
2009-05-18 08:08:00,4.46385,4.46672,4.45711,4.45711,8250000.0
2009-05-18 08:10:00,4.44702,4.45612,4.44672,4.45537,5250000.0
2009-05-18 08:14:00,4.4602,4.46734,4.4567,4.4567,10880000.0
2009-05-18 08:15:00,4.47019,4.47019,4.45815,4.46937,5260000.0
2009-05-18 08:16:00,4.46219,4.47243,4.46219,4.46666,6010000.0
2009-05-18 08:17:00,4.4703,4.4703,4.45751,4.45948,5250000.0
2009-05-18 08:18:00,4.46047,4.47072,4.45788,4.47072,7510000.0
2009-05-18 08:19:00,4.47236,4.47477,4.46372,4.47155,8630000.0
2009-05-18 08:20:00,4.45722,4.47083,4.45722,4.47083,7130000.0
2009-05-18 08:21:00,4.47006,4.47096,4.46577,4.46669,6760000.0
2009-05-18 08:22:00,4.46752,4.47272,4.46269,4.46976,4880000.0
2009-05-18 08:23:00,4.46793,4.46793,4.45577,4.45775,5250000.0
2009-05-18 08:24:00,4.462,4.46939,4.462,4.46382,6390000.0
2009-05-18 08:25:00,4.46327,4.47111,4.46052,4.46402,9380000.0
2009-05-18 08:26:00,4.45997,4.47165,4.45829,4.46304,5270000.0
2009-05-18 08:27:00,4.47123,4.47239,4.45933,4.47239,10130000.0
2009-05-18 08:28:00,4.46297,4.47376,4.45889,4.47376,9750000.0
2009-05-18 08:29:00,4.46828,4.47077,4.45548,4.46568,10130000.0
2009-05-18 08:30:00,4.47107,4.47272,4.46195,4.47206,5260000.0
2009-05-18 08:31:00,4.4742,4.47771,4.46755,4.47169,10140000.0
2009-05-18 08:32:00,4.47472,4.48112,4.4714,4.47784,5630000.0
2009-05-18 08:33:00,4.47296,4.48299,4.47296,4.48226,7880000.0
2009-05-18 08:34:00,4.48288,4.48487,4.47408,4.47476,10130000.0
2009-05-18 08:35:00,4.47906,4.47906,4.46911,4.47411,7130000.0
2009-05-18 08:36:00,4.48129,4.48195,4.47673,4.48195,7500000.0
2009-05-18 08:37:00,4.47709,4.48132,4.47576,4.47833,8250000.0
2009-05-18 08:39:00,4.48235,4.48235,4.47178,4.48028,7880000.0
2009-05-18 08:40:00,4.47834,4.4821,4.47248,4.47712,5630000.0
2009-05-18 08:43:00,4.47932,4.47956,4.47258,4.47942,6760000.0
2009-05-18 08:44:00,4.4787,4.47987,4.47163,4.47872,7130000.0
2009-05-18 08:45:00,4.48283,4.48283,4.4787,4.48197,4880000.0
2009-05-18 08:46:00,4.46992,4.47943,4.46992,4.47677,10130000.0
2009-05-18 08:47:00,4.47678,4.47932,4.47557,4.47717,4880000.0
2009-05-18 08:48:00,4.47678,4.48096,4.47465,4.47899,7880000.0
2009-05-18 08:49:00,4.47861,4.47931,4.46941,4.47597,6750000.0
2009-05-18 08:50:00,4.47294,4.47833,4.46857,4.47807,6390000.0
2009-05-18 08:51:00,4.4779,4.47939,4.47123,4.47939,4880000.0
2009-05-18 08:52:00,4.47419,4.48189,4.47092,4.48082,9380000.0
2009-05-18 08:53:00,4.4778,4.48103,4.47181,4.47378,10880000.0
2009-05-18 08:54:00,4.47917,4.47926,4.46754,4.47926,8630000.0
2009-05-18 08:55:00,4.47846,4.47901,4.46907,4.47525,6750000.0
2009-05-18 08:59:00,4.47568,4.48107,4.47162,4.48041,6750000.0
2009-05-18 09:00:00,4.47951,4.48139,4.47167,4.47869,6750000.0
2009-05-18 09:02:00,4.47956,4.48594,4.47308,4.47308,5260000.0
2009-05-18 09:03:00,4.47899,4.4809,4.47136,4.4803,9010000.0
2009-05-18 09:04:00,4.48117,4.48444,4.4722,4.48233,7880000.0
2009-05-18 09:05:00,4.47898,4.47898,4.46896,4.47439,8630000.0
2009-05-18 09:06:00,4.47408,4.47536,4.46408,4.46852,8250000.0
2009-05-18 09:07:00,4.47425,4.47812,4.46605,4.46605,7130000.0
2009-05-18 09:08:00,4.4716,4.47459,4.46791,4.47346,9000000.0
2009-05-18 09:09:00,4.47152,4.47674,4.47152,4.47452,7510000.0
2009-05-18 09:10:00,4.47471,4.47471,4.47264,4.47264,2250000.0
2009-05-18 09:11:00,4.46517,4.47454,4.46517,4.47454,5250000.0
2009-05-18 09:12:00,4.47316,4.47574,4.46778,4.47319,6380000.0
2009-05-18 09:13:00,4.47227,4.47526,4.46624,4.47526,4880000.0
2009-05-18 09:14:00,4.47385,4.47487,4.46439,4.4737,6750000.0
2009-05-18 09:15:00,4.47388,4.47562,4.46464,4.47139,9010000.0
2009-05-18 09:16:00,4.474,4.474,4.46335,4.46976,14260000.0
2009-05-18 09:17:00,4.46949,4.46968,4.45926,4.46968,9020000.0
2009-05-18 09:18:00,4.47056,4.47103,4.46125,4.47046,9000000.0
2009-05-18 09:20:00,4.46985,4.46985,4.45759,4.46772,9000000.0
2009-05-18 09:21:00,4.46303,4.46973,4.46068,4.46779,5250000.0
2009-05-18 09:22:00,4.46806,4.46806,4.45802,4.46362,8630000.0
2009-05-18 09:23:00,4.46209,4.46388,4.45382,4.45984,8630000.0
2009-05-18 09:24:00,4.46201,4.4681,4.46186,4.46646,6000000.0
2009-05-18 09:25:00,4.46173,4.46664,4.45964,4.46132,7900000.0
2009-05-18 09:26:00,4.45965,4.46329,4.45923,4.45923,5250000.0
2009-05-18 09:27:00,4.45878,4.46904,4.45878,4.46807,7130000.0
2009-05-18 09:28:00,4.46079,4.46893,4.45721,4.46257,7510000.0
2009-05-18 09:30:00,4.46239,4.46723,4.45675,4.45675,8630000.0
2009-05-18 09:31:00,4.46124,4.46681,4.45692,4.45692,7500000.0
2009-05-18 09:33:00,4.46261,4.4656,4.46149,4.46199,4880000.0
2009-05-18 09:34:00,4.4656,4.46689,4.45582,4.46525,7880000.0
2009-05-18 09:35:00,4.46005,4.46834,4.45782,4.46112,6760000.0
2009-05-18 09:37:00,4.46534,4.46534,4.4577,4.4577,6750000.0
2009-05-18 09:38:00,4.4603,4.46583,4.45909,4.46525,4510000.0
2009-05-18 09:39:00,4.4632,4.46426,4.45912,4.46413,6750000.0
2009-05-18 09:40:00,4.46484,4.46496,4.45475,4.46473,8630000.0
2009-05-18 09:41:00,4.46347,4.4646,4.45537,4.46418,5260000.0
2009-05-18 09:42:00,4.46546,4.46703,4.45738,4.46129,8640000.0
2009-05-18 09:43:00,4.46075,4.46574,4.46075,4.46296,6380000.0
2009-05-18 09:44:00,4.46098,4.46531,4.45966,4.46493,6380000.0
2009-05-18 09:45:00,4.46732,4.46732,4.46191,4.46615,5260000.0
2009-05-18 09:46:00,4.45995,4.46889,4.45856,4.46889,4880000.0
2009-05-18 09:47:00,4.45837,4.47034,4.45702,4.45702,6000000.0
2009-05-18 09:48:00,4.46566,4.46724,4.45508,4.46632,6760000.0
2009-05-18 09:49:00,4.46541,4.47076,4.45563,4.46977,6750000.0
2009-05-18 09:50:00,4.46658,4.47248,4.46336,4.47098,11250000.0
2009-05-18 09:51:00,4.46711,4.46775,4.46205,4.46632,4880000.0
2009-05-18 09:52:00,4.46083,4.47297,4.46083,4.46712,9770000.0
2009-05-18 09:53:00,4.46884,4.4716,4.46106,4.46919,10510000.0
2009-05-18 09:54:00,4.46524,4.47117,4.46524,4.46873,5630000.0
2009-05-18 09:55:00,4.46262,4.46734,4.45957,4.4613,5250000.0
2009-05-18 09:56:00,4.47143,4.47161,4.46055,4.46997,7130000.0
2009-05-18 09:57:00,4.46119,4.47482,4.45841,4.46689,8260000.0
2009-05-18 09:58:00,4.46189,4.46843,4.46028,4.46676,5250000.0
2009-05-18 09:59:00,4.46643,4.47274,4.45954,4.4675,9380000.0
2009-05-18 10:00:00,4.46241,4.46975,4.46136,4.46683,9380000.0
2009-05-18 10:01:00,4.46577,4.47029,4.45789,4.46556,13130000.0
2009-05-18 10:02:00,4.45903,4.47128,4.45903,4.47128,9770000.0
2009-05-18 10:03:00,4.46689,4.47111,4.45975,4.47075,4880000.0
2009-05-18 10:04:00,4.47009,4.47019,4.45861,4.46361,7880000.0
2009-05-18 10:05:00,4.47103,4.47103,4.46237,4.46237,6760000.0
2009-05-18 10:06:00,4.4661,4.47019,4.45976,4.46598,10510000.0
2009-05-18 10:07:00,4.46903,4.47188,4.46201,4.47188,6750000.0
2009-05-18 10:08:00,4.46887,4.47297,4.46546,4.46993,5630000.0
2009-05-18 10:09:00,4.47079,4.4739,4.4685,4.4739,6380000.0
2009-05-18 10:10:00,4.46691,4.47389,4.46443,4.47349,9010000.0
2009-05-18 10:11:00,4.46847,4.47375,4.4591,4.47347,5250000.0
2009-05-18 10:12:00,4.46883,4.47381,4.46341,4.4684,6380000.0
2009-05-18 10:13:00,4.46407,4.47267,4.46221,4.47193,8640000.0
2009-05-18 10:14:00,4.46856,4.47374,4.46525,4.46955,11250000.0
2009-05-18 10:15:00,4.47046,4.47734,4.4668,4.47734,6020000.0
2009-05-18 10:16:00,4.47036,4.47864,4.46473,4.46473,10500000.0
2009-05-18 10:17:00,4.47413,4.47701,4.4717,4.47559,4510000.0
2009-05-18 10:18:00,4.4737,4.47567,4.47215,4.47244,7880000.0
2009-05-18 10:19:00,4.47526,4.47546,4.4638,4.46982,7140000.0
2009-05-18 10:20:00,4.47815,4.47815,4.4646,4.46643,6010000.0
2009-05-18 10:21:00,4.46302,4.47575,4.46302,4.46323,8630000.0
2009-05-18 10:22:00,4.47638,4.47813,4.4672,4.4672,6380000.0
2009-05-18 10:23:00,4.47115,4.4756,4.46251,4.47314,5630000.0
2009-05-18 10:24:00,4.47515,4.47733,4.46994,4.47296,6760000.0
2009-05-18 10:25:00,4.47561,4.47815,4.46899,4.47047,6380000.0
2009-05-18 10:26:00,4.47532,4.47666,4.46696,4.47176,6000000.0
2009-05-18 10:27:00,4.46339,4.47927,4.46339,4.47028,4880000.0
2009-05-18 10:28:00,4.4781,4.4781,4.47131,4.47477,9390000.0
2009-05-18 10:29:00,4.47625,4.4782,4.46669,4.47788,7880000.0
2009-05-18 10:30:00,4.47157,4.4789,4.46487,4.46487,10500000.0
2009-05-18 10:31:00,4.47723,4.47723,4.46675,4.47282,9390000.0
2009-05-18 10:32:00,4.47456,4.48166,4.47165,4.47598,9770000.0
2009-05-18 10:33:00,4.47994,4.47994,4.47369,4.47781,9000000.0
2009-05-18 10:34:00,4.47608,4.47663,4.47242,4.47375,6750000.0
2009-05-18 10:35:00,4.47748,4.4785,4.46725,4.47749,7520000.0
2009-05-18 10:36:00,4.47265,4.47659,4.47051,4.47238,5270000.0
2009-05-18 10:37:00,4.47441,4.4793,4.46947,4.4782,9000000.0
2009-05-18 10:38:00,4.47017,4.47752,4.46977,4.47422,7880000.0
2009-05-18 10:39:00,4.47051,4.47728,4.47051,4.4755,6760000.0
2009-05-18 10:40:00,4.47398,4.47705,4.47057,4.4743,5630000.0
2009-05-18 10:41:00,4.47981,4.47981,4.46921,4.47714,9000000.0
2009-05-18 10:42:00,4.47653,4.47697,4.46819,4.47211,6010000.0
2009-05-18 10:43:00,4.4759,4.47903,4.47326,4.47608,5250000.0
2009-05-18 10:44:00,4.47923,4.47948,4.46976,4.47157,9380000.0
2009-05-18 10:45:00,4.47395,4.47842,4.46919,4.4708,5630000.0
2009-05-18 10:46:00,4.47266,4.4772,4.4651,4.47499,7500000.0
2009-05-18 10:47:00,4.47476,4.47538,4.46742,4.47134,8630000.0
2009-05-18 10:48:00,4.46745,4.47423,4.4633,4.47144,7510000.0
2009-05-18 10:49:00,4.46656,4.4744,4.46437,4.47088,7130000.0
2009-05-18 10:50:00,4.46821,4.47528,4.4622,4.46987,6750000.0
2009-05-18 10:51:00,4.46936,4.47134,4.46575,4.46575,5630000.0
2009-05-18 10:52:00,4.47179,4.47372,4.46647,4.47092,7510000.0
2009-05-18 10:53:00,4.4619,4.47267,4.4619,4.46854,6380000.0
2009-05-18 10:54:00,4.46765,4.47209,4.46363,4.46867,6010000.0
2009-05-18 10:55:00,4.47222,4.47353,4.46484,4.46764,8250000.0
2009-05-18 10:56:00,4.47141,4.47352,4.46441,4.47352,9000000.0
2009-05-18 10:57:00,4.45924,4.47216,4.45924,4.47216,4510000.0
2009-05-18 10:58:00,4.46107,4.47246,4.46107,4.46762,5260000.0
2009-05-18 10:59:00,4.4709,4.4709,4.46083,4.46407,5260000.0
2009-05-18 11:00:00,4.46955,4.46955,4.46011,4.46484,7130000.0
2009-05-18 11:01:00,4.46334,4.47066,4.45634,4.47066,6010000.0
2009-05-18 11:02:00,4.47093,4.47093,4.46425,4.46902,5250000.0
2009-05-18 11:03:00,4.46789,4.46789,4.45623,4.45623,9010000.0
2009-05-18 11:04:00,4.46409,4.46951,4.46159,4.46545,10880000.0
2009-05-18 11:05:00,4.45705,4.46954,4.45705,4.46418,5630000.0
2009-05-18 11:06:00,4.46614,4.46996,4.45752,4.4682,9380000.0
2009-05-18 11:07:00,4.46585,4.47042,4.45964,4.463,5630000.0
2009-05-18 11:08:00,4.46978,4.47047,4.45777,4.46709,9750000.0
2009-05-18 11:09:00,4.46036,4.4706,4.46036,4.46648,5250000.0
2009-05-18 11:10:00,4.46953,4.46953,4.46423,4.46538,5630000.0
2009-05-18 11:11:00,4.46915,4.47061,4.46361,4.47007,6750000.0
2009-05-18 11:12:00,4.46922,4.46922,4.46183,4.4663,5630000.0
2009-05-18 11:13:00,4.46414,4.46872,4.46135,4.46438,7130000.0
2009-05-18 11:14:00,4.46208,4.46942,4.45987,4.46942,6750000.0
2009-05-18 11:15:00,4.46295,4.46799,4.45757,4.45757,6380000.0
2009-05-18 11:16:00,4.46966,4.46975,4.46205,4.46784,7130000.0
2009-05-18 11:17:00,4.46381,4.46892,4.45891,4.46417,6380000.0
2009-05-18 11:18:00,4.46448,4.46857,4.46237,4.4634,7500000.0
2009-05-18 11:19:00,4.46349,4.46977,4.46345,4.46868,5260000.0
2009-05-18 11:20:00,4.47022,4.47115,4.46073,4.46073,7130000.0
2009-05-18 11:21:00,4.46726,4.46742,4.45953,4.46383,9000000.0
2009-05-18 11:22:00,4.46627,4.47054,4.46627,4.46926,8630000.0
2009-05-18 11:23:00,4.46083,4.47204,4.46083,4.46353,7130000.0
2009-05-18 11:24:00,4.46981,4.47167,4.4632,4.46978,11640000.0
2009-05-18 11:25:00,4.46986,4.46986,4.45909,4.46494,6380000.0
2009-05-18 11:26:00,4.46735,4.47024,4.46052,4.47024,5630000.0
2009-05-18 11:27:00,4.46815,4.46937,4.46749,4.46937,4510000.0
2009-05-18 11:28:00,4.46404,4.46997,4.46404,4.46928,6380000.0
2009-05-18 11:29:00,4.4702,4.47164,4.4638,4.46661,7880000.0
2009-05-18 11:30:00,4.46876,4.47319,4.46418,4.46977,6380000.0
2009-05-18 11:31:00,4.47134,4.47349,4.46423,4.46839,8250000.0
2009-05-18 11:32:00,4.46862,4.47175,4.46359,4.47175,5250000.0
2009-05-18 11:33:00,4.47191,4.47616,4.46191,4.4642,9760000.0
2009-05-18 11:34:00,4.47032,4.47489,4.46932,4.47146,6750000.0
2009-05-18 11:35:00,4.46833,4.47767,4.46781,4.47023,11630000.0
2009-05-18 11:36:00,4.46989,4.47442,4.46434,4.47442,9010000.0
2009-05-18 11:37:00,4.47242,4.47517,4.46259,4.47517,7510000.0
2009-05-18 11:38:00,4.47103,4.47634,4.4664,4.47634,8260000.0
2009-05-18 11:39:00,4.47416,4.47416,4.46303,4.46688,8250000.0
2009-05-18 11:40:00,4.47103,4.47452,4.469,4.47452,5260000.0
2009-05-18 11:41:00,4.46937,4.47556,4.46193,4.47465,9000000.0
2009-05-18 11:42:00,4.47083,4.47202,4.46411,4.47202,5250000.0
2009-05-18 11:43:00,4.47421,4.47421,4.46013,4.47026,8250000.0
2009-05-18 11:44:00,4.47661,4.47661,4.46078,4.46984,6010000.0
2009-05-18 11:45:00,4.46786,4.4741,4.46428,4.46855,9380000.0
2009-05-18 11:46:00,4.45923,4.47217,4.45923,4.46644,13130000.0
2009-05-18 11:47:00,4.47302,4.47302,4.46163,4.46827,7130000.0
2009-05-18 11:48:00,4.4688,4.47003,4.46024,4.47003,5250000.0
2009-05-18 11:49:00,4.46554,4.46962,4.45991,4.46937,6750000.0
2009-05-18 11:50:00,4.46742,4.46955,4.45859,4.46612,6380000.0
2009-05-18 11:51:00,4.47039,4.47061,4.46122,4.46932,7510000.0
2009-05-18 11:52:00,4.46966,4.47101,4.46126,4.46584,7140000.0
2009-05-18 11:53:00,4.46362,4.4704,4.46264,4.47009,7890000.0
2009-05-18 11:54:00,4.4678,4.46831,4.46397,4.46397,5260000.0
2009-05-18 11:55:00,4.47068,4.47068,4.45799,4.47038,9760000.0
2009-05-18 11:56:00,4.46999,4.47189,4.46802,4.47085,5250000.0
2009-05-18 11:57:00,4.46914,4.47151,4.4632,4.46501,10130000.0
2009-05-18 11:58:00,4.47,4.471,4.46072,4.46947,8250000.0
2009-05-18 11:59:00,4.47158,4.47158,4.46103,4.47068,5630000.0
2009-05-18 12:00:00,4.47093,4.47093,4.45989,4.46803,7500000.0
2009-05-18 12:01:00,4.46504,4.47229,4.46504,4.46587,5250000.0
2009-05-18 12:02:00,4.4677,4.47197,4.46389,4.46933,5250000.0
2009-05-18 12:03:00,4.46816,4.47152,4.46213,4.46771,6380000.0
2009-05-18 12:04:00,4.46694,4.47226,4.4614,4.47223,6010000.0
2009-05-18 12:05:00,4.47397,4.47426,4.46201,4.47181,4510000.0
2009-05-18 12:06:00,4.47096,4.47628,4.46836,4.46864,8260000.0
2009-05-18 12:07:00,4.47206,4.4755,4.46211,4.4724,4880000.0
2009-05-18 12:08:00,4.47634,4.477,4.46784,4.4708,7500000.0
2009-05-18 12:09:00,4.47335,4.47609,4.46529,4.47609,7500000.0
2009-05-18 12:10:00,4.46433,4.4772,4.46389,4.47698,10890000.0
2009-05-18 12:11:00,4.47596,4.47714,4.46587,4.47536,10140000.0
2009-05-18 12:12:00,4.47099,4.47433,4.46588,4.46835,6750000.0
2009-05-18 12:13:00,4.46488,4.47569,4.46488,4.47569,6000000.0
2009-05-18 12:14:00,4.47258,4.47707,4.47031,4.47031,5250000.0
2009-05-18 12:15:00,4.47011,4.47394,4.47011,4.47352,4880000.0
2009-05-18 12:16:00,4.47137,4.47668,4.46988,4.47492,8630000.0
2009-05-18 12:17:00,4.47598,4.48057,4.47391,4.47792,6380000.0
2009-05-18 12:18:00,4.4773,4.4773,4.46828,4.47149,7880000.0
2009-05-18 12:19:00,4.4698,4.47826,4.46642,4.46642,6000000.0
2009-05-18 12:20:00,4.47479,4.48052,4.46809,4.47514,7130000.0
2009-05-18 12:21:00,4.47305,4.47656,4.46608,4.47625,8250000.0
2009-05-18 12:22:00,4.47603,4.47756,4.46878,4.47756,5260000.0
2009-05-18 12:23:00,4.46505,4.47885,4.46505,4.47708,4890000.0
2009-05-18 12:24:00,4.47553,4.47726,4.46526,4.47299,7130000.0
2009-05-18 12:25:00,4.47796,4.47924,4.46551,4.47416,7140000.0
2009-05-18 12:26:00,4.47816,4.47816,4.46713,4.4728,11250000.0
2009-05-18 12:27:00,4.47371,4.47821,4.46732,4.47323,7130000.0
2009-05-18 12:28:00,4.47479,4.47701,4.46571,4.47701,7510000.0
2009-05-18 12:29:00,4.47857,4.47857,4.47185,4.47291,6760000.0
2009-05-18 12:30:00,4.47379,4.47624,4.4637,4.47624,10510000.0
2009-05-18 12:31:00,4.4748,4.47875,4.4702,4.47183,8630000.0
2009-05-18 12:32:00,4.47395,4.47848,4.46962,4.47561,12390000.0
2009-05-18 12:33:00,4.47072,4.47647,4.46808,4.4758,8630000.0
2009-05-18 12:34:00,4.47168,4.47825,4.46966,4.46966,6380000.0
2009-05-18 12:35:00,4.47977,4.47977,4.46621,4.47185,7130000.0
2009-05-18 12:36:00,4.47858,4.47858,4.46059,4.4764,7130000.0
2009-05-18 12:37:00,4.47624,4.47624,4.46487,4.46487,7140000.0
2009-05-18 12:38:00,4.47243,4.47621,4.4695,4.47131,6760000.0
2009-05-18 12:39:00,4.47435,4.4759,4.46884,4.47174,4510000.0
2009-05-18 12:40:00,4.47494,4.47664,4.46304,4.47664,8630000.0
2009-05-18 12:41:00,4.47045,4.47404,4.46628,4.4694,7140000.0
2009-05-18 12:42:00,4.47533,4.47569,4.46702,4.47507,5630000.0
2009-05-18 12:43:00,4.47416,4.47489,4.4677,4.47246,8630000.0
2009-05-18 12:44:00,4.47258,4.47813,4.47033,4.47591,5270000.0
2009-05-18 12:45:00,4.46929,4.47643,4.46822,4.47599,4510000.0
2009-05-18 12:46:00,4.46597,4.47623,4.46597,4.473,5270000.0
2009-05-18 12:47:00,4.47686,4.47814,4.47009,4.47811,6010000.0
2009-05-18 12:48:00,4.47532,4.48015,4.46919,4.47445,9390000.0
2009-05-18 12:49:00,4.47832,4.48066,4.4699,4.47606,8630000.0
2009-05-18 12:50:00,4.47632,4.47907,4.47151,4.47907,7510000.0
2009-05-18 12:51:00,4.47014,4.47982,4.47014,4.47536,9010000.0
2009-05-18 12:52:00,4.47453,4.48047,4.46686,4.47933,4880000.0
2009-05-18 12:53:00,4.47897,4.4803,4.47297,4.47902,6000000.0
2009-05-18 12:54:00,4.48013,4.48013,4.47075,4.47899,8250000.0
2009-05-18 12:55:00,4.47688,4.47889,4.46953,4.47192,6380000.0
2009-05-18 12:56:00,4.47595,4.48177,4.47051,4.47972,12390000.0
2009-05-18 12:57:00,4.47784,4.47784,4.4652,4.4652,7130000.0
2009-05-18 12:58:00,4.4754,4.48026,4.47237,4.47806,6380000.0
2009-05-18 12:59:00,4.47536,4.47966,4.47215,4.47966,7130000.0
2009-05-18 13:00:00,4.47599,4.48348,4.47045,4.47826,10520000.0
2009-05-18 13:01:00,4.47385,4.47907,4.47385,4.47792,6380000.0
2009-05-18 13:02:00,4.47881,4.47881,4.46485,4.46953,6750000.0
2009-05-18 13:03:00,4.47703,4.4801,4.47239,4.47948,6750000.0
2009-05-18 13:04:00,4.47945,4.47967,4.46678,4.47782,8630000.0
2009-05-18 13:05:00,4.4795,4.4795,4.47183,4.47934,9390000.0
2009-05-18 13:06:00,4.47923,4.47923,4.47046,4.47483,7880000.0
2009-05-18 13:07:00,4.47304,4.47711,4.46692,4.47243,6000000.0
2009-05-18 13:08:00,4.47918,4.47918,4.47048,4.47237,9380000.0
2009-05-18 13:09:00,4.47382,4.47801,4.46894,4.47528,8250000.0
2009-05-18 13:10:00,4.47169,4.47839,4.46603,4.47387,7510000.0
2009-05-18 13:11:00,4.47722,4.47741,4.47067,4.47741,10880000.0
2009-05-18 13:12:00,4.47276,4.47751,4.46535,4.47601,7500000.0
2009-05-18 13:13:00,4.47629,4.4775,4.46699,4.47309,5260000.0
2009-05-18 13:14:00,4.47054,4.47981,4.47018,4.47519,6760000.0
2009-05-18 13:15:00,4.47957,4.47976,4.47514,4.47514,4880000.0
2009-05-18 13:16:00,4.47407,4.48073,4.46929,4.47209,7510000.0
2009-05-18 13:17:00,4.4689,4.47783,4.4689,4.47783,6000000.0
2009-05-18 13:18:00,4.47367,4.47998,4.46634,4.47963,6380000.0
2009-05-18 13:19:00,4.47378,4.47932,4.46751,4.46751,5640000.0
2009-05-18 13:20:00,4.47869,4.47869,4.46566,4.47501,5630000.0
2009-05-18 13:21:00,4.47419,4.4751,4.46758,4.46831,6760000.0
2009-05-18 13:22:00,4.47856,4.48043,4.47336,4.47373,5630000.0
2009-05-18 13:23:00,4.46955,4.47893,4.46812,4.47392,6380000.0
2009-05-18 13:24:00,4.47388,4.47814,4.46749,4.47554,6380000.0
2009-05-18 13:25:00,4.47824,4.47824,4.46856,4.47744,6000000.0
2009-05-18 13:26:00,4.4771,4.4797,4.47041,4.47864,8250000.0
2009-05-18 13:27:00,4.47698,4.47858,4.47635,4.47797,5250000.0
2009-05-18 13:28:00,4.47521,4.47521,4.46737,4.47369,5630000.0
2009-05-18 13:29:00,4.47453,4.47815,4.46633,4.47735,7880000.0
2009-05-18 13:30:00,4.47349,4.47648,4.46537,4.47558,12010000.0
2009-05-18 13:31:00,4.46691,4.47308,4.46691,4.47004,5250000.0
2009-05-18 13:32:00,4.47083,4.47581,4.46589,4.47493,9000000.0
2009-05-18 13:33:00,4.47455,4.47455,4.46647,4.46925,10500000.0
2009-05-18 13:34:00,4.46991,4.47485,4.46554,4.47056,9750000.0
2009-05-18 13:35:00,4.47569,4.47671,4.46674,4.47478,8630000.0
2009-05-18 13:36:00,4.47168,4.47486,4.46797,4.47409,7150000.0
2009-05-18 13:37:00,4.46587,4.48086,4.46587,4.47314,9380000.0
2009-05-18 13:38:00,4.47032,4.47682,4.46542,4.47081,7500000.0
2009-05-18 13:39:00,4.47378,4.47671,4.45923,4.47007,9760000.0
2009-05-18 13:40:00,4.46754,4.47211,4.46503,4.46759,7880000.0
2009-05-18 13:41:00,4.46968,4.47358,4.46564,4.47316,6380000.0
2009-05-18 13:42:00,4.47344,4.47344,4.46479,4.46805,5260000.0
2009-05-18 13:43:00,4.47444,4.47444,4.4672,4.46849,5270000.0
2009-05-18 13:44:00,4.47482,4.4753,4.46717,4.46717,7510000.0
2009-05-18 13:45:00,4.47488,4.47488,4.465,4.47388,6760000.0
2009-05-18 13:46:00,4.46246,4.46951,4.46073,4.46655,6000000.0
2009-05-18 13:47:00,4.47016,4.47016,4.46072,4.46966,7500000.0
2009-05-18 13:48:00,4.46723,4.47314,4.46117,4.46117,9750000.0
2009-05-18 13:49:00,4.46734,4.46825,4.45939,4.46289,9380000.0
2009-05-18 13:50:00,4.46765,4.46988,4.46086,4.46382,7880000.0
2009-05-18 13:51:00,4.45883,4.46802,4.45883,4.46802,7880000.0
2009-05-18 13:52:00,4.46469,4.46914,4.45946,4.46283,6750000.0
2009-05-18 13:53:00,4.46964,4.47117,4.45731,4.47064,8250000.0
2009-05-18 13:54:00,4.46163,4.47058,4.46127,4.47058,7500000.0
2009-05-18 13:55:00,4.46699,4.47225,4.45897,4.46669,10130000.0
2009-05-18 13:56:00,4.46801,4.47334,4.4635,4.46609,7130000.0
2009-05-18 13:57:00,4.47134,4.47289,4.46089,4.4677,7890000.0
2009-05-18 13:58:00,4.47087,4.4766,4.46112,4.46577,10130000.0
2009-05-18 13:59:00,4.47169,4.47262,4.45895,4.47261,10130000.0
2009-05-18 14:00:00,4.47014,4.47173,4.4614,4.46965,7130000.0
2009-05-18 14:01:00,4.47237,4.47315,4.46366,4.46491,5630000.0
2009-05-18 14:02:00,4.45993,4.47207,4.45993,4.46806,4880000.0
2009-05-18 14:03:00,4.46234,4.47098,4.4582,4.46768,6380000.0
2009-05-18 14:04:00,4.46801,4.47033,4.455,4.46555,6750000.0
2009-05-18 14:05:00,4.46642,4.47177,4.45933,4.46456,9390000.0
2009-05-18 14:06:00,4.46104,4.4671,4.45735,4.46686,10500000.0
2009-05-18 14:07:00,4.46311,4.46639,4.4609,4.4614,4880000.0
2009-05-18 14:08:00,4.46886,4.46886,4.45258,4.46273,5260000.0
2009-05-18 14:09:00,4.46306,4.46485,4.45575,4.45575,6000000.0
2009-05-18 14:10:00,4.45898,4.46767,4.45368,4.46085,9760000.0
2009-05-18 14:11:00,4.46615,4.46615,4.45038,4.46435,6380000.0
2009-05-18 14:12:00,4.46303,4.46303,4.44939,4.46029,5250000.0
2009-05-18 14:13:00,4.46091,4.46478,4.45563,4.46314,6000000.0
2009-05-18 14:14:00,4.45544,4.46373,4.45544,4.45979,7130000.0
2009-05-18 14:15:00,4.45736,4.46558,4.4531,4.46558,4880000.0
2009-05-18 14:16:00,4.46244,4.46385,4.457,4.457,6000000.0
2009-05-18 14:17:00,4.46145,4.46445,4.45715,4.46445,9750000.0
2009-05-18 14:18:00,4.46059,4.46325,4.45439,4.46254,4880000.0
2009-05-18 14:19:00,4.46022,4.4631,4.45277,4.4631,6380000.0
2009-05-18 14:20:00,4.46558,4.46617,4.45704,4.46095,4510000.0
2009-05-18 14:21:00,4.46332,4.46438,4.45513,4.4623,6760000.0
2009-05-18 14:22:00,4.46364,4.46542,4.45618,4.45618,7880000.0
2009-05-18 14:23:00,4.46362,4.46543,4.45398,4.46543,7880000.0
2009-05-18 14:24:00,4.46262,4.46715,4.46017,4.46531,7880000.0
2009-05-18 14:25:00,4.46214,4.46923,4.45753,4.46639,7500000.0
2009-05-18 14:26:00,4.46268,4.46442,4.4535,4.46038,6010000.0
2009-05-18 14:27:00,4.46446,4.46725,4.45636,4.46506,8250000.0
2009-05-18 14:28:00,4.46047,4.4673,4.45263,4.46041,9760000.0
2009-05-18 14:29:00,4.46242,4.46477,4.45092,4.46179,9010000.0
2009-05-18 14:30:00,4.46589,4.46731,4.45993,4.46243,7500000.0
2009-05-18 14:31:00,4.45922,4.46726,4.45873,4.46355,7510000.0
2009-05-18 14:32:00,4.45777,4.46497,4.45369,4.45727,9010000.0
2009-05-18 14:33:00,4.46167,4.46496,4.45444,4.45931,8250000.0
2009-05-18 14:34:00,4.46269,4.46817,4.46152,4.46417,9380000.0
2009-05-18 14:35:00,4.46324,4.46706,4.45919,4.46694,7880000.0
2009-05-18 14:36:00,4.46621,4.46721,4.46167,4.46383,5630000.0
2009-05-18 14:37:00,4.4681,4.4681,4.45371,4.46053,7130000.0
2009-05-18 14:38:00,4.46469,4.46698,4.4542,4.46516,7130000.0
2009-05-18 14:39:00,4.45995,4.46364,4.45995,4.46261,6010000.0
2009-05-18 14:40:00,4.45741,4.4643,4.45741,4.45988,5630000.0
2009-05-18 14:41:00,4.45856,4.46426,4.45617,4.45897,4510000.0
2009-05-18 14:42:00,4.45873,4.46346,4.45194,4.46303,6380000.0
2009-05-18 14:43:00,4.45718,4.46395,4.45718,4.45997,5260000.0
2009-05-18 14:44:00,4.46511,4.46664,4.45357,4.46664,7130000.0
2009-05-18 14:45:00,4.4646,4.4646,4.4575,4.46172,7130000.0
2009-05-18 14:46:00,4.46167,4.46516,4.45438,4.46516,8250000.0
2009-05-18 14:47:00,4.4654,4.46603,4.45533,4.46235,6760000.0
2009-05-18 14:48:00,4.46321,4.4672,4.45909,4.45909,5630000.0
2009-05-18 14:49:00,4.46497,4.46497,4.4579,4.46469,4140000.0
2009-05-18 14:50:00,4.45917,4.46693,4.45702,4.45708,5630000.0
2009-05-18 14:51:00,4.46416,4.4665,4.46025,4.46213,5640000.0
2009-05-18 14:52:00,4.46065,4.46611,4.45728,4.46404,7500000.0
2009-05-18 14:53:00,4.46446,4.46446,4.45072,4.45866,10130000.0
2009-05-18 14:54:00,4.46432,4.46576,4.45938,4.46281,6390000.0
2009-05-18 14:55:00,4.46395,4.46614,4.45209,4.46145,9000000.0
2009-05-18 14:56:00,4.46362,4.46702,4.45366,4.46543,9750000.0
2009-05-18 14:57:00,4.45547,4.46556,4.45356,4.45878,9390000.0
2009-05-18 14:58:00,4.45861,4.46263,4.45335,4.45936,12000000.0
2009-05-18 14:59:00,4.46272,4.46299,4.45759,4.45759,4880000.0
2009-05-18 15:00:00,4.46637,4.46689,4.45171,4.45944,8630000.0
2009-05-18 15:01:00,4.45802,4.46517,4.45616,4.46482,6000000.0
2009-05-18 15:02:00,4.45906,4.46338,4.45114,4.46338,9390000.0
2009-05-18 15:03:00,4.45832,4.4639,4.45779,4.45779,5260000.0
2009-05-18 15:04:00,4.46216,4.46216,4.45151,4.4585,6000000.0
2009-05-18 15:05:00,4.46149,4.46308,4.45128,4.4588,4890000.0
2009-05-18 15:06:00,4.45552,4.46011,4.45414,4.45669,5250000.0
2009-05-18 15:07:00,4.45405,4.46282,4.45169,4.46186,7880000.0
2009-05-18 15:08:00,4.45511,4.45958,4.44931,4.45958,4140000.0
2009-05-18 15:09:00,4.44842,4.46389,4.44842,4.45788,8260000.0
2009-05-18 15:10:00,4.45351,4.45794,4.4467,4.45788,7500000.0
2009-05-18 15:11:00,4.44848,4.45674,4.44569,4.45348,7130000.0
2009-05-18 15:12:00,4.45805,4.4607,4.45322,4.4569,8630000.0
2009-05-18 15:13:00,4.45876,4.45876,4.45043,4.45356,7500000.0
2009-05-18 15:14:00,4.45459,4.45959,4.45089,4.45519,4880000.0
2009-05-18 15:15:00,4.45748,4.45869,4.4473,4.45869,7890000.0
2009-05-18 15:16:00,4.45779,4.45779,4.44834,4.4557,9750000.0
2009-05-18 15:17:00,4.45238,4.45726,4.4506,4.4506,4510000.0
2009-05-18 15:18:00,4.45767,4.45799,4.4539,4.4568,6010000.0
2009-05-18 15:19:00,4.45441,4.4558,4.44955,4.45209,7500000.0
2009-05-18 15:20:00,4.45053,4.45625,4.43929,4.45625,10900000.0
2009-05-18 15:21:00,4.45313,4.45722,4.4491,4.45711,5630000.0
2009-05-18 15:22:00,4.45131,4.45338,4.44369,4.45221,4880000.0
2009-05-18 15:23:00,4.45346,4.45529,4.44691,4.44903,5630000.0
2009-05-18 15:24:00,4.45071,4.45681,4.44434,4.45152,6380000.0
2009-05-18 15:25:00,4.44945,4.45427,4.44638,4.44665,7510000.0
2009-05-18 15:26:00,4.4515,4.45649,4.44927,4.44991,6010000.0
2009-05-18 15:27:00,4.4497,4.45216,4.4497,4.4513,5260000.0
2009-05-18 15:28:00,4.4513,4.45634,4.44326,4.4512,4880000.0
2009-05-18 15:29:00,4.45502,4.45582,4.44429,4.45431,12000000.0
2009-05-18 15:30:00,4.45357,4.45357,4.44441,4.44652,7500000.0
2009-05-18 15:31:00,4.4476,4.45467,4.4476,4.45018,5250000.0
2009-05-18 15:32:00,4.45388,4.45388,4.44636,4.44749,7510000.0
2009-05-18 15:33:00,4.44885,4.45349,4.44384,4.45349,8260000.0
2009-05-18 15:34:00,4.45197,4.45197,4.44556,4.44556,5630000.0
2009-05-18 15:35:00,4.44644,4.45265,4.43893,4.45201,6760000.0
2009-05-18 15:36:00,4.44538,4.45232,4.44457,4.45091,7880000.0
2009-05-18 15:37:00,4.4528,4.45308,4.44187,4.44863,10140000.0
2009-05-18 15:38:00,4.44843,4.45033,4.4421,4.4453,9000000.0
2009-05-18 15:39:00,4.44557,4.45166,4.44557,4.45166,5250000.0
2009-05-18 15:40:00,4.45082,4.45112,4.44331,4.44708,4880000.0
2009-05-18 15:41:00,4.45013,4.45156,4.43894,4.44829,10130000.0
2009-05-18 15:42:00,4.44895,4.45194,4.44305,4.44926,4880000.0
2009-05-18 15:43:00,4.4511,4.4555,4.44512,4.4555,6380000.0
2009-05-18 15:44:00,4.45715,4.45724,4.44695,4.45625,10880000.0
2009-05-18 15:45:00,4.45743,4.45743,4.43992,4.4548,8250000.0
2009-05-18 15:46:00,4.45094,4.45454,4.44582,4.45454,5630000.0
2009-05-18 15:47:00,4.4582,4.4583,4.45045,4.4551,7130000.0
2009-05-18 15:48:00,4.45365,4.4545,4.4479,4.45242,7500000.0
2009-05-18 15:49:00,4.44781,4.45451,4.44034,4.44594,7500000.0
2009-05-18 15:50:00,4.44354,4.45165,4.43822,4.44621,9000000.0
2009-05-18 15:51:00,4.43746,4.44969,4.43746,4.44535,5630000.0
2009-05-18 15:52:00,4.44256,4.44904,4.44133,4.44379,5630000.0
2009-05-18 15:53:00,4.44475,4.44742,4.43817,4.4388,6750000.0
2009-05-18 15:54:00,4.43977,4.44383,4.43509,4.4407,7130000.0
2009-05-18 15:55:00,4.44429,4.44606,4.43227,4.43231,7900000.0
2009-05-18 15:56:00,4.43483,4.44191,4.4316,4.43657,6380000.0
2009-05-18 15:57:00,4.43333,4.44098,4.42983,4.42983,6760000.0
2009-05-18 15:58:00,4.43431,4.44102,4.43382,4.43683,8260000.0
2009-05-18 15:59:00,4.43206,4.43874,4.4319,4.43523,5640000.0
2009-05-18 16:00:00,4.43309,4.43891,4.43139,4.4366,6010000.0
2009-05-18 16:01:00,4.4282,4.43929,4.4282,4.42901,6760000.0
2009-05-18 16:02:00,4.43743,4.4385,4.43137,4.43571,8250000.0
2009-05-18 16:03:00,4.43914,4.4395,4.43446,4.43794,5250000.0
2009-05-18 16:04:00,4.43657,4.43861,4.43145,4.43608,6380000.0
2009-05-18 16:05:00,4.43414,4.4389,4.43001,4.43685,7500000.0
2009-05-18 16:06:00,4.43806,4.43938,4.428,4.428,5250000.0
2009-05-18 16:07:00,4.4328,4.44118,4.4296,4.43215,9760000.0
2009-05-18 16:08:00,4.43507,4.43849,4.425,4.42858,8250000.0
2009-05-18 16:09:00,4.43914,4.43914,4.42902,4.43224,6000000.0
2009-05-18 16:10:00,4.43478,4.4375,4.42896,4.43406,6000000.0
2009-05-18 16:11:00,4.43665,4.43742,4.42736,4.43442,8630000.0
2009-05-18 16:12:00,4.43418,4.437,4.43177,4.43585,8260000.0
2009-05-18 16:13:00,4.4363,4.43898,4.42659,4.42986,4880000.0
2009-05-18 16:14:00,4.43683,4.43806,4.43005,4.4352,5630000.0
2009-05-18 16:15:00,4.44138,4.44138,4.42976,4.44087,7500000.0
2009-05-18 16:16:00,4.43391,4.44101,4.43225,4.43573,5630000.0
2009-05-18 16:17:00,4.43522,4.4383,4.4306,4.43277,7500000.0
2009-05-18 16:18:00,4.43246,4.4391,4.42929,4.43568,7510000.0
2009-05-18 16:19:00,4.43028,4.43992,4.43028,4.43876,9380000.0
2009-05-18 16:20:00,4.43958,4.43958,4.42852,4.43861,4880000.0
2009-05-18 16:21:00,4.43429,4.43725,4.42321,4.42862,5630000.0
2009-05-18 16:22:00,4.43066,4.43115,4.42101,4.4235,6750000.0
2009-05-18 16:23:00,4.43134,4.43134,4.42583,4.42807,6760000.0
2009-05-18 16:24:00,4.42831,4.42935,4.42317,4.42629,5630000.0
2009-05-18 16:25:00,4.42446,4.42957,4.4182,4.42685,8630000.0
2009-05-18 16:26:00,4.43421,4.43851,4.42355,4.42355,4890000.0
2009-05-18 16:27:00,4.4446,4.4446,4.42413,4.43122,6750000.0
2009-05-18 16:28:00,4.43063,4.43522,4.42342,4.42521,7130000.0
2009-05-18 16:29:00,4.4253,4.43579,4.41725,4.41725,7130000.0
2009-05-18 16:30:00,4.42823,4.43004,4.42506,4.42506,7500000.0
2009-05-18 16:31:00,4.43053,4.43276,4.41735,4.41996,7500000.0
2009-05-18 16:32:00,4.42932,4.43397,4.42235,4.42235,14630000.0
2009-05-18 16:33:00,4.43214,4.43214,4.42424,4.42962,6750000.0
2009-05-18 16:34:00,4.42737,4.43307,4.42679,4.43065,4880000.0
2009-05-18 16:35:00,4.42755,4.43202,4.42046,4.43202,9020000.0
2009-05-18 16:36:00,4.42713,4.43113,4.42583,4.43113,6000000.0
2009-05-18 16:37:00,4.43149,4.43202,4.41803,4.42949,10500000.0
2009-05-18 16:38:00,4.43153,4.43153,4.42069,4.42612,5630000.0
2009-05-18 16:39:00,4.42829,4.4304,4.41757,4.42136,9380000.0
2009-05-18 16:40:00,4.42924,4.42924,4.41878,4.42773,9010000.0
2009-05-18 16:41:00,4.42605,4.43088,4.41748,4.42628,8640000.0
2009-05-18 16:42:00,4.42183,4.43097,4.41825,4.42573,13890000.0
2009-05-18 16:43:00,4.42601,4.43105,4.42045,4.42918,5630000.0
2009-05-18 16:44:00,4.41966,4.43183,4.41852,4.42829,10500000.0
2009-05-18 16:45:00,4.41947,4.43229,4.41947,4.4256,8260000.0
2009-05-18 16:46:00,4.43509,4.43509,4.41522,4.43168,11270000.0
2009-05-18 16:47:00,4.42881,4.43471,4.42231,4.43471,7510000.0
2009-05-18 16:48:00,4.43299,4.43366,4.42767,4.43336,5630000.0
2009-05-18 16:49:00,4.43273,4.43423,4.42877,4.43247,6760000.0
2009-05-18 16:50:00,4.42807,4.43424,4.42454,4.42679,10140000.0
2009-05-18 16:51:00,4.43117,4.43425,4.42328,4.42328,6380000.0
2009-05-18 16:52:00,4.42422,4.43396,4.42422,4.43263,9750000.0
2009-05-18 16:53:00,4.42729,4.43243,4.42564,4.43189,10880000.0
2009-05-18 16:54:00,4.43247,4.43564,4.42269,4.42269,7500000.0
2009-05-18 16:55:00,4.43224,4.43225,4.42904,4.42904,5260000.0
2009-05-18 16:56:00,4.43031,4.4329,4.41806,4.43035,10130000.0
2009-05-18 16:57:00,4.42951,4.43335,4.42664,4.42965,5640000.0
2009-05-18 16:58:00,4.43165,4.43338,4.42595,4.43052,6760000.0
2009-05-18 16:59:00,4.43303,4.43332,4.42028,4.4281,8630000.0
2009-05-18 17:00:00,4.433,4.4342,4.42079,4.42106,9010000.0
2009-05-18 17:01:00,4.42839,4.43381,4.42096,4.4311,9390000.0
2009-05-18 17:02:00,4.43035,4.431,4.41988,4.42565,6750000.0
2009-05-18 17:03:00,4.43249,4.43249,4.42052,4.4279,7500000.0
2009-05-18 17:04:00,4.42038,4.43381,4.42038,4.42666,10140000.0
2009-05-18 17:05:00,4.43193,4.43193,4.42467,4.42981,7500000.0
2009-05-18 17:06:00,4.42363,4.42914,4.41443,4.42615,9010000.0
2009-05-18 17:07:00,4.42541,4.42867,4.41868,4.42325,10890000.0
2009-05-18 17:08:00,4.42732,4.42906,4.41635,4.41635,5250000.0
2009-05-18 17:09:00,4.41704,4.42559,4.41511,4.41511,7880000.0
2009-05-18 17:10:00,4.4273,4.42824,4.41785,4.42794,7880000.0
2009-05-18 17:11:00,4.42102,4.43024,4.41567,4.41567,7510000.0
2009-05-18 17:12:00,4.4278,4.4278,4.41737,4.4264,6380000.0
2009-05-18 17:13:00,4.43046,4.43046,4.40955,4.42544,12010000.0
2009-05-18 17:14:00,4.42726,4.42726,4.41748,4.41748,5630000.0
2009-05-18 17:15:00,4.42213,4.42941,4.42096,4.42442,6010000.0
2009-05-18 17:16:00,4.42851,4.43082,4.41808,4.42377,9000000.0
2009-05-18 17:17:00,4.42494,4.43151,4.42068,4.42169,10500000.0
2009-05-18 17:18:00,4.42263,4.43107,4.41817,4.41817,9000000.0
2009-05-18 17:19:00,4.424,4.42709,4.41857,4.41857,7890000.0
2009-05-18 17:20:00,4.42715,4.42715,4.41901,4.42546,5250000.0
2009-05-18 17:21:00,4.42063,4.42704,4.41381,4.42704,4880000.0
2009-05-18 17:22:00,4.42749,4.42749,4.42225,4.42225,4880000.0
2009-05-18 17:23:00,4.42313,4.42526,4.4156,4.42484,6760000.0
2009-05-18 17:24:00,4.41712,4.42588,4.41566,4.42191,9390000.0
2009-05-18 17:25:00,4.42809,4.42809,4.41538,4.42538,7130000.0
2009-05-18 17:26:00,4.41888,4.4257,4.41591,4.41635,4510000.0
2009-05-18 17:27:00,4.42348,4.42824,4.41335,4.42067,7140000.0
2009-05-18 17:28:00,4.41826,4.42417,4.41026,4.41066,7500000.0
2009-05-18 17:29:00,4.42156,4.42177,4.41279,4.41844,9380000.0
2009-05-18 17:30:00,4.41657,4.42537,4.41657,4.42537,4880000.0
2009-05-18 17:31:00,4.41651,4.42465,4.4111,4.41513,12380000.0
2009-05-18 17:32:00,4.42186,4.42186,4.41612,4.41857,6380000.0
2009-05-18 17:33:00,4.41788,4.4204,4.40909,4.41511,9760000.0
2009-05-18 17:34:00,4.41527,4.42027,4.41215,4.41626,5250000.0
2009-05-18 17:35:00,4.41568,4.41987,4.40876,4.40876,6380000.0
2009-05-18 17:36:00,4.41796,4.42312,4.4093,4.41253,9380000.0
2009-05-18 17:37:00,4.41811,4.41811,4.4098,4.41297,5630000.0
2009-05-18 17:38:00,4.41583,4.41783,4.41166,4.41257,6000000.0
2009-05-18 17:39:00,4.41547,4.41747,4.40744,4.41176,8270000.0
2009-05-18 17:40:00,4.41345,4.41408,4.40619,4.41408,7500000.0
2009-05-18 17:41:00,4.41061,4.42084,4.40673,4.41619,7890000.0
2009-05-18 17:42:00,4.41475,4.41622,4.41097,4.41563,5630000.0
2009-05-18 17:43:00,4.4103,4.41698,4.4103,4.41449,6000000.0
2009-05-18 17:44:00,4.41551,4.41912,4.41356,4.41912,6010000.0
2009-05-18 17:45:00,4.41441,4.41874,4.41218,4.41218,6000000.0
2009-05-18 17:46:00,4.40967,4.4147,4.4072,4.40941,9380000.0
2009-05-18 17:47:00,4.41604,4.41979,4.41181,4.41979,5630000.0
2009-05-18 17:48:00,4.41368,4.4188,4.40663,4.4127,8250000.0
2009-05-18 17:49:00,4.41838,4.4192,4.41016,4.4192,8250000.0
2009-05-18 17:50:00,4.42063,4.42063,4.41215,4.41516,5260000.0
2009-05-18 17:51:00,4.41914,4.4205,4.41146,4.41321,6750000.0
2009-05-18 17:52:00,4.41131,4.42125,4.41131,4.41535,6000000.0
2009-05-18 17:53:00,4.41952,4.42117,4.41509,4.42117,6380000.0
2009-05-18 17:54:00,4.41886,4.41886,4.40976,4.41367,6380000.0
2009-05-18 17:55:00,4.41503,4.41824,4.41123,4.41123,5630000.0
2009-05-18 17:56:00,4.41586,4.41917,4.40907,4.41799,6020000.0
2009-05-18 17:57:00,4.41086,4.42257,4.40829,4.41609,7880000.0
2009-05-18 17:58:00,4.4117,4.42133,4.41003,4.4162,9010000.0
2009-05-18 17:59:00,4.4172,4.42012,4.40877,4.41538,8630000.0
2009-05-18 18:00:00,4.41538,4.42174,4.41095,4.41848,5630000.0
2009-05-18 18:01:00,4.41824,4.42046,4.41454,4.4184,5260000.0
2009-05-18 18:02:00,4.42014,4.42149,4.41501,4.41887,6750000.0
2009-05-18 18:03:00,4.42185,4.42253,4.41115,4.41579,6380000.0
2009-05-18 18:04:00,4.42152,4.42152,4.41199,4.41576,5250000.0
2009-05-18 18:05:00,4.42088,4.42176,4.41116,4.41974,5250000.0
2009-05-18 18:06:00,4.41366,4.4206,4.41,4.41757,6000000.0
2009-05-18 18:07:00,4.42045,4.423,4.40877,4.41812,7880000.0
2009-05-18 18:08:00,4.4211,4.42168,4.40581,4.41353,4890000.0
2009-05-18 18:09:00,4.4173,4.41917,4.41045,4.4174,4880000.0
2009-05-18 18:10:00,4.41675,4.41675,4.40495,4.40495,6750000.0
2009-05-18 18:11:00,4.41458,4.4189,4.4046,4.4046,5630000.0
2009-05-18 18:12:00,4.41491,4.41831,4.40834,4.41642,6760000.0
2009-05-18 18:13:00,4.41618,4.41962,4.41216,4.41572,6010000.0
2009-05-18 18:14:00,4.42202,4.42202,4.41281,4.41485,6010000.0
2009-05-18 18:15:00,4.42021,4.42021,4.41116,4.41619,5630000.0
2009-05-18 18:16:00,4.41338,4.41911,4.4046,4.41911,9380000.0
2009-05-18 18:17:00,4.41427,4.41874,4.40838,4.41438,8630000.0
2009-05-18 18:18:00,4.40971,4.41612,4.4088,4.4126,4880000.0
2009-05-18 18:19:00,4.40923,4.41576,4.40024,4.40822,5250000.0
2009-05-18 18:20:00,4.40927,4.41482,4.40489,4.40489,4880000.0
2009-05-18 18:21:00,4.41571,4.41755,4.40679,4.40969,5630000.0
2009-05-18 18:22:00,4.40818,4.41375,4.40769,4.41142,8250000.0
2009-05-18 18:23:00,4.40786,4.41158,4.40378,4.4111,6380000.0
2009-05-18 18:24:00,4.40799,4.41322,4.40482,4.41265,9380000.0
2009-05-18 18:25:00,4.41074,4.41393,4.40766,4.40766,5250000.0
2009-05-18 18:26:00,4.41348,4.4149,4.40133,4.40133,6750000.0
2009-05-18 18:27:00,4.41758,4.41758,4.40769,4.41149,6010000.0
2009-05-18 18:28:00,4.40843,4.41507,4.4048,4.41285,5630000.0
2009-05-18 18:29:00,4.41123,4.41622,4.40952,4.40952,5630000.0
2009-05-18 18:30:00,4.40723,4.41436,4.4019,4.40459,6760000.0
2009-05-18 18:31:00,4.41226,4.41852,4.40595,4.41556,5640000.0
2009-05-18 18:32:00,4.41484,4.41484,4.40153,4.40774,7880000.0
2009-05-18 18:33:00,4.4054,4.41298,4.39818,4.40942,7890000.0
2009-05-18 18:34:00,4.40296,4.41268,4.40296,4.40711,7880000.0
2009-05-18 18:35:00,4.40802,4.41505,4.40617,4.40729,7500000.0
2009-05-18 18:36:00,4.4123,4.41318,4.40781,4.41318,6000000.0
2009-05-18 18:37:00,4.41319,4.41549,4.4018,4.41529,8640000.0
2009-05-18 18:38:00,4.41089,4.41612,4.40524,4.40524,8250000.0
2009-05-18 18:39:00,4.41381,4.41381,4.4034,4.4109,9380000.0
2009-05-18 18:40:00,4.41618,4.41943,4.40541,4.41643,6760000.0
2009-05-18 18:41:00,4.41234,4.41822,4.40827,4.40871,6380000.0
2009-05-18 18:42:00,4.41581,4.41581,4.40617,4.40617,5630000.0
2009-05-18 18:43:00,4.41584,4.41853,4.40595,4.41511,7130000.0
2009-05-18 18:44:00,4.41614,4.41668,4.40677,4.40711,8250000.0
2009-05-18 18:45:00,4.40806,4.41489,4.40806,4.41489,6380000.0
2009-05-18 18:46:00,4.40435,4.41713,4.40435,4.4144,4880000.0
2009-05-18 18:47:00,4.41673,4.41695,4.41002,4.41002,4880000.0
2009-05-18 18:48:00,4.4175,4.4175,4.4072,4.4072,6760000.0
2009-05-18 18:49:00,4.41371,4.41601,4.41176,4.41541,5250000.0
2009-05-18 18:50:00,4.41402,4.41557,4.41033,4.41219,6010000.0
2009-05-18 18:51:00,4.40945,4.41475,4.40292,4.41475,6750000.0
2009-05-18 18:52:00,4.41413,4.41588,4.40801,4.41588,5250000.0
2009-05-18 18:53:00,4.41105,4.4156,4.40972,4.40972,5630000.0
2009-05-18 18:54:00,4.41558,4.41558,4.39937,4.40976,7880000.0
2009-05-18 18:55:00,4.41155,4.41577,4.40833,4.41543,6760000.0
2009-05-18 18:56:00,4.41358,4.41439,4.40664,4.40996,6760000.0
2009-05-18 18:57:00,4.41211,4.41488,4.40672,4.408,6380000.0
2009-05-18 18:58:00,4.41037,4.41399,4.40447,4.41092,5250000.0
2009-05-18 18:59:00,4.41389,4.4147,4.40671,4.4141,7130000.0
2009-05-18 19:00:00,4.41053,4.41547,4.4065,4.41049,6000000.0
2009-05-18 19:01:00,4.41562,4.41577,4.40806,4.41039,5250000.0
2009-05-18 19:02:00,4.4119,4.4145,4.4079,4.41388,6000000.0
2009-05-18 19:03:00,4.41234,4.41283,4.40653,4.41283,5630000.0
2009-05-18 19:04:00,4.40827,4.41329,4.40653,4.40848,6750000.0
2009-05-18 19:05:00,4.40572,4.41221,4.40572,4.41093,5250000.0
2009-05-18 19:06:00,4.40759,4.41262,4.40502,4.41262,7510000.0
2009-05-18 19:07:00,4.40667,4.41152,4.40095,4.4069,6760000.0
2009-05-18 19:08:00,4.41074,4.41116,4.4017,4.4017,6380000.0
2009-05-18 19:09:00,4.4134,4.41508,4.40484,4.40813,7500000.0
2009-05-18 19:10:00,4.40408,4.41266,4.39888,4.41015,5250000.0
2009-05-18 19:11:00,4.39928,4.41325,4.39928,4.4104,5260000.0
2009-05-18 19:12:00,4.4114,4.41259,4.40043,4.40997,6000000.0
2009-05-18 19:13:00,4.4059,4.41134,4.4044,4.40597,6000000.0
2009-05-18 19:14:00,4.40287,4.41105,4.39676,4.40144,6380000.0
2009-05-18 19:15:00,4.41521,4.41628,4.40493,4.41537,8640000.0
2009-05-18 19:16:00,4.4145,4.4145,4.40542,4.40945,8630000.0
2009-05-18 19:17:00,4.40792,4.41376,4.40672,4.40992,6390000.0
2009-05-18 19:18:00,4.40649,4.41098,4.40244,4.41098,5260000.0
2009-05-18 19:19:00,4.40973,4.41309,4.40551,4.41051,5630000.0
2009-05-18 19:20:00,4.40756,4.41288,4.40239,4.40865,6380000.0
2009-05-18 19:21:00,4.40763,4.4117,4.40214,4.40858,6010000.0
2009-05-18 19:22:00,4.41317,4.41317,4.40518,4.40593,7880000.0
2009-05-18 19:23:00,4.41112,4.41194,4.40346,4.40702,7500000.0
2009-05-18 19:24:00,4.41371,4.41378,4.40373,4.41173,7500000.0
2009-05-18 19:25:00,4.41355,4.41355,4.40429,4.40921,7130000.0
2009-05-18 19:26:00,4.41049,4.41091,4.40734,4.40734,6010000.0
2009-05-18 19:27:00,4.40728,4.41211,4.39754,4.41006,6390000.0
2009-05-18 19:28:00,4.41159,4.4135,4.40386,4.41256,7140000.0
2009-05-18 19:29:00,4.40763,4.41201,4.40505,4.40545,7500000.0
2009-05-18 19:30:00,4.41082,4.4127,4.40684,4.40778,4880000.0
2009-05-18 19:31:00,4.40548,4.41148,4.40468,4.40468,6000000.0
2009-05-18 19:32:00,4.40629,4.4135,4.40216,4.4105,6000000.0
2009-05-18 19:33:00,4.4035,4.41529,4.4035,4.41529,6750000.0
2009-05-18 19:34:00,4.40942,4.41317,4.4076,4.41315,8250000.0
2009-05-18 19:35:00,4.40593,4.41197,4.40508,4.40694,4140000.0
2009-05-18 19:36:00,4.40726,4.41259,4.40648,4.41229,5250000.0
2009-05-18 19:37:00,4.41197,4.41276,4.40684,4.41276,8250000.0
2009-05-18 19:38:00,4.40853,4.41142,4.40233,4.40233,7130000.0
2009-05-18 19:39:00,4.408,4.41237,4.40523,4.40523,6750000.0
2009-05-18 19:40:00,4.41286,4.41395,4.404,4.404,13500000.0
2009-05-18 19:41:00,4.40963,4.41292,4.40305,4.41211,8630000.0
2009-05-18 19:42:00,4.41357,4.41359,4.40582,4.4088,5250000.0
2009-05-18 19:43:00,4.40714,4.41367,4.40266,4.41278,9380000.0
2009-05-18 19:44:00,4.41224,4.41475,4.40522,4.41005,5630000.0
2009-05-18 19:45:00,4.40589,4.41645,4.40334,4.41167,17270000.0
2009-05-18 19:46:00,4.40903,4.41494,4.3994,4.3994,5250000.0
2009-05-18 19:47:00,4.40398,4.41189,4.39699,4.40163,11640000.0
2009-05-18 19:48:00,4.4112,4.41243,4.40623,4.41243,7510000.0
2009-05-18 19:49:00,4.40297,4.41015,4.40297,4.40921,6760000.0
2009-05-18 19:50:00,4.41093,4.41093,4.4023,4.40416,4520000.0
2009-05-18 19:51:00,4.40551,4.41064,4.3989,4.40743,12020000.0
2009-05-18 19:52:00,4.40497,4.41201,4.40319,4.41122,10880000.0
2009-05-18 19:53:00,4.4086,4.41039,4.40692,4.40692,3380000.0
2009-05-18 19:54:00,4.40275,4.41303,4.40258,4.40689,9760000.0
2009-05-18 19:55:00,4.40924,4.41072,4.40174,4.40231,9760000.0
2009-05-18 19:56:00,4.40702,4.41134,4.40435,4.40513,7500000.0
2009-05-18 19:57:00,4.40832,4.41238,4.40462,4.41208,10130000.0
2009-05-18 19:58:00,4.41231,4.41367,4.4064,4.41127,4510000.0
2009-05-18 19:59:00,4.40897,4.41364,4.39983,4.41335,11260000.0
2009-05-18 20:00:00,4.41077,4.41474,4.40388,4.40388,12750000.0
2009-05-18 20:01:00,4.41204,4.41315,4.40228,4.40802,4880000.0
2009-05-18 20:02:00,4.41215,4.4129,4.40551,4.40624,5250000.0
2009-05-18 20:03:00,4.40577,4.41108,4.39922,4.41108,7890000.0
2009-05-18 20:04:00,4.41126,4.41126,4.40231,4.40583,4880000.0
2009-05-18 20:05:00,4.40992,4.4114,4.40011,4.4043,4880000.0
2009-05-18 20:06:00,4.40672,4.41159,4.40241,4.40453,8250000.0
2009-05-18 20:07:00,4.4091,4.41155,4.40304,4.40304,5260000.0
2009-05-18 20:08:00,4.40535,4.41043,4.40188,4.40822,5260000.0
2009-05-18 20:09:00,4.40657,4.41032,4.40009,4.40075,7130000.0
2009-05-18 20:10:00,4.40469,4.41139,4.40266,4.41139,5260000.0
2009-05-18 20:11:00,4.40259,4.40837,4.39945,4.4063,6000000.0
2009-05-18 20:12:00,4.39915,4.40966,4.39686,4.40607,8250000.0
2009-05-18 20:13:00,4.40919,4.40919,4.39795,4.402,5250000.0
2009-05-18 20:14:00,4.40818,4.40908,4.4,4.40056,7130000.0
2009-05-18 20:15:00,4.41131,4.41131,4.40292,4.41016,6380000.0
2009-05-18 20:16:00,4.40745,4.40788,4.39416,4.40313,6010000.0
2009-05-18 20:17:00,4.40736,4.40881,4.40143,4.40782,4880000.0
2009-05-18 20:18:00,4.40127,4.40831,4.4008,4.40799,7500000.0
2009-05-18 20:19:00,4.40258,4.40933,4.40076,4.40677,6000000.0
2009-05-18 20:20:00,4.40668,4.40844,4.40158,4.40628,4880000.0
2009-05-18 20:21:00,4.40754,4.41022,4.40341,4.41022,4880000.0
2009-05-18 20:22:00,4.40533,4.41004,4.40138,4.40865,5260000.0
2009-05-18 20:23:00,4.39857,4.40901,4.39857,4.39917,5250000.0
2009-05-18 20:24:00,4.40456,4.4098,4.40362,4.40416,6010000.0
2009-05-18 20:25:00,4.4053,4.40835,4.39979,4.40686,7500000.0
2009-05-18 20:26:00,4.40172,4.40926,4.39943,4.40826,6010000.0
2009-05-18 20:27:00,4.40313,4.40845,4.40052,4.40845,6750000.0
2009-05-18 20:28:00,4.40942,4.40942,4.40117,4.40794,4880000.0
2009-05-18 20:29:00,4.40661,4.40754,4.39915,4.40145,5250000.0
2009-05-18 20:30:00,4.40296,4.41023,4.40296,4.4057,5260000.0
2009-05-18 20:31:00,4.40681,4.40977,4.40606,4.40606,6380000.0
2009-05-18 20:32:00,4.40524,4.41037,4.4021,4.41037,5630000.0
2009-05-18 20:33:00,4.40829,4.40829,4.40315,4.40611,4880000.0
2009-05-18 20:34:00,4.40526,4.41014,4.40163,4.41014,7500000.0
2009-05-18 20:35:00,4.40803,4.41019,4.39669,4.41019,7880000.0
2009-05-18 20:36:00,4.40838,4.41128,4.40081,4.40797,6380000.0
2009-05-18 20:37:00,4.39978,4.40983,4.39978,4.40263,6000000.0
2009-05-18 20:38:00,4.40619,4.40756,4.40268,4.4075,4510000.0
2009-05-18 20:39:00,4.40269,4.40817,4.39817,4.40332,7130000.0
2009-05-18 20:40:00,4.40429,4.40818,4.39829,4.40239,7140000.0
2009-05-18 20:41:00,4.40839,4.40839,4.40213,4.40681,7130000.0
2009-05-18 20:42:00,4.40478,4.40618,4.4011,4.4047,5260000.0
2009-05-18 20:43:00,4.40764,4.40764,4.39885,4.40341,6760000.0
2009-05-18 20:44:00,4.40741,4.40801,4.40274,4.40274,7130000.0
2009-05-18 20:45:00,4.40268,4.4102,4.39996,4.40793,6380000.0
2009-05-18 20:46:00,4.40815,4.40937,4.40237,4.40723,4880000.0
2009-05-18 20:47:00,4.39978,4.40794,4.39978,4.39992,7880000.0
2009-05-18 20:48:00,4.40754,4.40934,4.39955,4.40749,8250000.0
2009-05-18 20:49:00,4.40439,4.41044,4.39994,4.40915,8250000.0
2009-05-18 20:50:00,4.40528,4.40842,4.40099,4.40815,7510000.0
2009-05-18 20:51:00,4.40549,4.41063,4.40056,4.40938,4880000.0
2009-05-18 20:52:00,4.40809,4.409,4.40029,4.40032,5260000.0
2009-05-18 20:53:00,4.40406,4.41056,4.40281,4.41056,7510000.0
2009-05-18 20:54:00,4.40314,4.40869,4.4007,4.4007,4880000.0
2009-05-18 20:55:00,4.40095,4.4104,4.40021,4.41004,7130000.0
2009-05-18 20:56:00,4.40648,4.40686,4.40226,4.40509,6380000.0
2009-05-18 20:57:00,4.40527,4.40742,4.40057,4.4042,7880000.0
2009-05-18 20:58:00,4.40969,4.40969,4.39807,4.39807,7500000.0
2009-05-18 20:59:00,4.40726,4.40979,4.39736,4.40548,9750000.0
2009-05-18 21:00:00,4.40768,4.40768,4.40247,4.40506,3750000.0
2009-05-18 21:01:00,4.40414,4.40926,4.39584,4.40926,7880000.0
2009-05-18 21:02:00,4.4084,4.4088,4.40542,4.40646,6000000.0
2009-05-18 21:03:00,4.4063,4.40905,4.3973,4.4074,7880000.0
2009-05-18 21:04:00,4.40687,4.40835,4.3987,4.39983,7880000.0
2009-05-18 21:05:00,4.40914,4.40914,4.40238,4.4027,3750000.0
2009-05-18 21:06:00,4.40786,4.40928,4.40031,4.40157,6750000.0
2009-05-18 21:07:00,4.40462,4.40914,4.40462,4.40753,5640000.0
2009-05-18 21:08:00,4.39938,4.40845,4.39662,4.40448,6760000.0
2009-05-18 21:09:00,4.40737,4.40995,4.40194,4.40995,6000000.0
2009-05-18 21:10:00,4.40556,4.40667,4.3953,4.40159,4890000.0
2009-05-18 21:11:00,4.40132,4.40826,4.39833,4.4073,6750000.0
2009-05-18 21:12:00,4.40532,4.40718,4.39886,4.40142,6000000.0
2009-05-18 21:13:00,4.3964,4.40428,4.39266,4.40322,7510000.0
2009-05-18 21:14:00,4.39852,4.40512,4.3955,4.39854,6750000.0
2009-05-18 21:15:00,4.39902,4.40648,4.39617,4.40186,5260000.0
2009-05-18 21:16:00,4.40262,4.40262,4.39244,4.39771,6760000.0
2009-05-18 21:17:00,4.40286,4.40286,4.39318,4.39889,6000000.0
2009-05-18 21:18:00,4.39168,4.40342,4.39168,4.4003,5630000.0
2009-05-18 21:19:00,4.39821,4.40282,4.39597,4.39597,5630000.0
2009-05-18 21:20:00,4.39865,4.40231,4.39179,4.40231,5260000.0
2009-05-18 21:21:00,4.40135,4.4028,4.39357,4.39849,8250000.0
2009-05-18 21:22:00,4.39852,4.40519,4.3972,4.40234,5250000.0
2009-05-18 21:23:00,4.39654,4.41099,4.39654,4.41099,4510000.0
2009-05-18 21:24:00,4.40775,4.40818,4.39718,4.40818,7500000.0
2009-05-18 21:25:00,4.40537,4.40645,4.39504,4.40645,7500000.0
2009-05-18 21:26:00,4.40679,4.40679,4.39503,4.40166,6760000.0
2009-05-18 21:27:00,4.40469,4.40828,4.40302,4.40828,5630000.0
2009-05-18 21:28:00,4.4038,4.40655,4.40196,4.40196,6000000.0
2009-05-18 21:29:00,4.40244,4.40632,4.39447,4.40228,10130000.0
2009-05-18 21:30:00,4.40424,4.40556,4.39408,4.40343,4130000.0
2009-05-18 21:31:00,4.40215,4.40318,4.40099,4.40305,3750000.0
2009-05-18 21:32:00,4.40317,4.40855,4.39604,4.40808,7130000.0
2009-05-18 21:33:00,4.40424,4.40842,4.39481,4.40311,7880000.0
2009-05-18 21:34:00,4.40464,4.40795,4.40243,4.40795,4890000.0
2009-05-18 21:35:00,4.40416,4.40556,4.40088,4.40088,3750000.0
2009-05-18 21:36:00,4.40561,4.40857,4.39838,4.40763,8630000.0
2009-05-18 21:37:00,4.40408,4.40645,4.39687,4.40256,4880000.0
2009-05-18 21:38:00,4.40678,4.40776,4.39835,4.40776,8250000.0
2009-05-18 21:39:00,4.40373,4.40698,4.3953,4.40698,6750000.0
2009-05-18 21:40:00,4.40044,4.40898,4.3994,4.40746,7130000.0
2009-05-18 21:41:00,4.40467,4.40684,4.39962,4.40684,6000000.0
2009-05-18 21:42:00,4.40606,4.40868,4.40286,4.40307,5630000.0
2009-05-18 21:43:00,4.40508,4.40745,4.39704,4.40745,6760000.0
2009-05-18 21:44:00,4.39849,4.40894,4.39849,4.40741,11630000.0
2009-05-18 21:45:00,4.40395,4.40584,4.40037,4.40565,5630000.0
2009-05-18 21:46:00,4.40231,4.4061,4.40211,4.40324,4510000.0
2009-05-18 21:47:00,4.40646,4.40646,4.39981,4.40402,5630000.0
2009-05-18 21:48:00,4.39784,4.40848,4.39784,4.40848,4880000.0
2009-05-18 21:49:00,4.40349,4.40839,4.3987,4.40284,4880000.0
2009-05-18 21:50:00,4.40792,4.40792,4.39874,4.39961,7880000.0
2009-05-18 21:51:00,4.40702,4.40793,4.39672,4.39981,6000000.0
2009-05-18 21:52:00,4.40408,4.40916,4.39572,4.40401,7130000.0
2009-05-18 21:53:00,4.40779,4.40779,4.40121,4.40686,6000000.0
2009-05-18 21:54:00,4.4025,4.40797,4.40131,4.40797,4500000.0
2009-05-18 21:55:00,4.40766,4.41088,4.40304,4.40641,6380000.0
2009-05-18 21:56:00,4.40686,4.41124,4.3992,4.41108,5260000.0
2009-05-18 21:57:00,4.40518,4.40772,4.39472,4.39743,7500000.0
2009-05-18 21:58:00,4.40192,4.40444,4.40085,4.40378,6000000.0
2009-05-18 21:59:00,4.39552,4.41008,4.39552,4.40389,12760000.0
2009-05-18 22:00:00,4.40262,4.4052,4.39131,4.40091,5250000.0
2009-05-18 22:01:00,4.40278,4.4065,4.39438,4.4065,7130000.0
2009-05-18 22:02:00,4.40048,4.40328,4.39555,4.39918,6380000.0
2009-05-18 22:03:00,4.40261,4.40344,4.39566,4.39985,7130000.0
2009-05-18 22:04:00,4.39125,4.4026,4.39125,4.39872,6390000.0
2009-05-18 22:05:00,4.40186,4.40186,4.39104,4.40128,4500000.0
2009-05-18 22:06:00,4.39829,4.40204,4.39347,4.40071,6770000.0
2009-05-18 22:07:00,4.40186,4.40341,4.39344,4.40237,8250000.0
2009-05-18 22:08:00,4.39804,4.40898,4.39804,4.40112,7500000.0
2009-05-18 22:09:00,4.40593,4.40966,4.3998,4.4077,7140000.0
2009-05-18 22:10:00,4.40206,4.40694,4.39836,4.39836,6750000.0
2009-05-18 22:11:00,4.4062,4.4062,4.3965,4.40618,5270000.0
2009-05-18 22:12:00,4.40276,4.40752,4.40044,4.40225,7130000.0
2009-05-18 22:13:00,4.40242,4.40916,4.3988,4.40816,7880000.0
2009-05-18 22:14:00,4.40526,4.40688,4.39845,4.40446,7130000.0
2009-05-18 22:15:00,4.40513,4.40576,4.40103,4.40103,3380000.0
2009-05-18 22:16:00,4.40486,4.40587,4.39966,4.40587,4500000.0
2009-05-18 22:17:00,4.40141,4.40654,4.40119,4.40577,5630000.0
2009-05-18 22:18:00,4.40302,4.40564,4.39396,4.40133,2630000.0
2009-05-18 22:19:00,4.39824,4.40659,4.39824,4.40132,6750000.0
2009-05-18 22:20:00,4.40684,4.40684,4.39971,4.40088,5630000.0
2009-05-18 22:21:00,4.40664,4.40664,4.40169,4.40502,6000000.0
2009-05-18 22:22:00,4.40593,4.40769,4.39776,4.40769,5250000.0
2009-05-18 22:23:00,4.39667,4.40578,4.39667,4.40028,5630000.0
2009-05-18 22:24:00,4.40251,4.40352,4.39795,4.40352,6000000.0
2009-05-18 22:25:00,4.40077,4.40604,4.39661,4.40566,7880000.0
2009-05-18 22:26:00,4.40323,4.40601,4.40028,4.40601,6000000.0
2009-05-18 22:27:00,4.4055,4.40578,4.39858,4.40578,5250000.0
2009-05-18 22:28:00,4.4049,4.4049,4.39723,4.39929,7880000.0
2009-05-18 22:29:00,4.40052,4.40556,4.39882,4.40206,10510000.0
2009-05-18 22:30:00,4.4087,4.4087,4.39276,4.4053,3750000.0
2009-05-18 22:31:00,4.40246,4.40311,4.40069,4.40252,4140000.0
2009-05-18 22:32:00,4.40005,4.40587,4.40005,4.40523,5250000.0
2009-05-18 22:33:00,4.39651,4.40598,4.39651,4.39698,7880000.0
2009-05-18 22:34:00,4.40052,4.40495,4.39622,4.40081,6760000.0
2009-05-18 22:35:00,4.39993,4.40564,4.39993,4.40564,4890000.0
2009-05-18 22:36:00,4.40397,4.40397,4.39772,4.39778,5260000.0
2009-05-18 22:37:00,4.40592,4.40671,4.39611,4.40535,7510000.0
2009-05-18 22:38:00,4.39717,4.40483,4.39507,4.40292,7500000.0
2009-05-18 22:39:00,4.40174,4.40477,4.39625,4.40378,3380000.0
2009-05-18 22:40:00,4.40476,4.4055,4.39859,4.40279,6000000.0
2009-05-18 22:41:00,4.40143,4.40744,4.39922,4.40176,7510000.0
2009-05-18 22:42:00,4.4033,4.40885,4.39596,4.40429,7510000.0
2009-05-18 22:43:00,4.40293,4.41132,4.40039,4.40962,6750000.0
2009-05-18 22:44:00,4.40536,4.41033,4.39945,4.40516,16140000.0
2009-05-18 22:45:00,4.4037,4.40654,4.40062,4.40405,3750000.0
2009-05-18 22:46:00,4.40854,4.40854,4.39947,4.39947,5250000.0
2009-05-18 22:47:00,4.40462,4.40806,4.39472,4.40392,6000000.0
2009-05-18 22:48:00,4.39958,4.40734,4.39958,4.40386,3380000.0
2009-05-18 22:49:00,4.4028,4.40917,4.39536,4.40349,7140000.0
2009-05-18 22:50:00,4.4064,4.40909,4.39927,4.40909,7510000.0
2009-05-18 22:51:00,4.40746,4.40746,4.40244,4.40676,5630000.0
2009-05-18 22:52:00,4.39594,4.40909,4.39594,4.40909,7140000.0
2009-05-18 22:53:00,4.39613,4.40475,4.39613,4.40474,4500000.0
2009-05-18 22:54:00,4.40769,4.41051,4.40518,4.41051,6000000.0
2009-05-18 22:55:00,4.40418,4.40918,4.40312,4.40829,4880000.0
2009-05-18 22:56:00,4.4063,4.41018,4.39992,4.40971,5260000.0
2009-05-18 22:57:00,4.39957,4.40995,4.3993,4.40975,6750000.0
2009-05-18 22:58:00,4.40545,4.4085,4.40131,4.40821,7880000.0
2009-05-18 22:59:00,4.40308,4.40697,4.3932,4.40622,7510000.0
2009-05-18 23:00:00,4.40714,4.40714,4.39693,4.40653,7510000.0
2009-05-18 23:01:00,4.40159,4.40159,4.40159,4.40159,380000.0
2009-05-18 23:02:00,4.40708,4.40708,4.39733,4.39953,5260000.0
2009-05-18 23:03:00,4.40051,4.40499,4.4,4.40372,6000000.0
2009-05-18 23:04:00,4.40497,4.40585,4.39807,4.40264,7880000.0
2009-05-18 23:05:00,4.40331,4.4065,4.39779,4.40343,7500000.0
2009-05-18 23:06:00,4.40556,4.40697,4.4011,4.40697,5630000.0
2009-05-18 23:07:00,4.40518,4.40518,4.39585,4.40264,4880000.0
2009-05-18 23:08:00,4.40463,4.40539,4.40074,4.4047,5630000.0
2009-05-18 23:09:00,4.40364,4.40656,4.39694,4.40262,7880000.0
2009-05-18 23:10:00,4.40099,4.40747,4.40099,4.40747,6380000.0
2009-05-18 23:11:00,4.40735,4.40887,4.40137,4.40765,6380000.0
2009-05-18 23:12:00,4.40268,4.40838,4.39348,4.40838,6000000.0
2009-05-18 23:13:00,4.39827,4.40795,4.39827,4.40561,5260000.0
2009-05-18 23:14:00,4.40608,4.40628,4.3989,4.40378,5630000.0
2009-05-18 23:15:00,4.40762,4.40767,4.39481,4.40298,7880000.0
2009-05-18 23:16:00,4.4008,4.40677,4.4008,4.40599,4130000.0
2009-05-18 23:17:00,4.40147,4.40722,4.40089,4.40722,5630000.0
2009-05-18 23:18:00,4.40734,4.40734,4.40035,4.4026,5250000.0
2009-05-18 23:19:00,4.40698,4.40698,4.39818,4.39818,4500000.0
2009-05-18 23:20:00,4.40067,4.40517,4.40024,4.40403,6000000.0
2009-05-18 23:21:00,4.40149,4.40725,4.40127,4.40538,4130000.0
2009-05-18 23:22:00,4.40466,4.40545,4.40059,4.40436,5260000.0
2009-05-18 23:23:00,4.39921,4.40791,4.39921,4.40218,4510000.0
2009-05-18 23:24:00,4.40067,4.40286,4.39836,4.40286,5630000.0
2009-05-18 23:25:00,4.40765,4.40765,4.40194,4.40248,4880000.0
2009-05-18 23:26:00,4.40169,4.40805,4.39984,4.40805,8250000.0
2009-05-18 23:27:00,4.39774,4.39774,4.39774,4.39774,750000.0
2009-05-18 23:28:00,4.40178,4.40713,4.40178,4.40649,5630000.0
2009-05-18 23:29:00,4.40426,4.40558,4.40063,4.40438,5630000.0
2009-05-18 23:30:00,4.40303,4.40782,4.40303,4.40422,2630000.0
2009-05-18 23:31:00,4.40095,4.40557,4.40046,4.40406,5630000.0
2009-05-18 23:32:00,4.40674,4.40674,4.40242,4.40242,4880000.0
2009-05-18 23:33:00,4.40249,4.40661,4.39424,4.40261,7500000.0
2009-05-18 23:34:00,4.40455,4.40786,4.40247,4.40786,6000000.0
2009-05-18 23:35:00,4.40386,4.40386,4.39874,4.39874,3750000.0
2009-05-18 23:36:00,4.40583,4.40785,4.39741,4.40664,7510000.0
2009-05-18 23:37:00,4.40552,4.40714,4.39544,4.40714,4130000.0
2009-05-18 23:38:00,4.40149,4.41159,4.39416,4.41159,4510000.0
2009-05-18 23:39:00,4.41308,4.41445,4.40889,4.41445,5260000.0
2009-05-18 23:40:00,4.41575,4.41575,4.40381,4.40884,5630000.0
2009-05-18 23:41:00,4.41191,4.41463,4.40524,4.41446,7510000.0
2009-05-18 23:42:00,4.41263,4.41413,4.40189,4.40189,7500000.0
2009-05-18 23:43:00,4.40693,4.41728,4.40174,4.40941,7140000.0
2009-05-18 23:44:00,4.41694,4.41811,4.41118,4.41418,4510000.0
2009-05-18 23:45:00,4.41764,4.41764,4.40756,4.41747,8260000.0
2009-05-18 23:46:00,4.41712,4.41919,4.41494,4.41919,6000000.0
2009-05-18 23:47:00,4.4161,4.4161,4.41012,4.41359,1880000.0
2009-05-18 23:48:00,4.41899,4.41899,4.4152,4.4152,1500000.0
2009-05-18 23:49:00,4.41343,4.41666,4.41334,4.41334,3380000.0
2009-05-18 23:50:00,4.41111,4.41813,4.41111,4.41303,8250000.0
2009-05-18 23:51:00,4.4107,4.41558,4.40737,4.41271,6750000.0
2009-05-18 23:52:00,4.40606,4.41415,4.40606,4.41415,4880000.0
2009-05-18 23:53:00,4.41935,4.41935,4.40992,4.41108,4500000.0
2009-05-18 23:54:00,4.40819,4.41756,4.4065,4.4065,5260000.0
2009-05-18 23:55:00,4.41473,4.41786,4.40827,4.41786,7510000.0
2009-05-18 23:56:00,4.41808,4.41808,4.40318,4.41021,2260000.0
2009-05-18 23:57:00,4.40862,4.41797,4.40841,4.41797,8250000.0
2009-05-18 23:58:00,4.41055,4.41531,4.41017,4.41472,5630000.0
2009-05-18 23:59:00,4.41035,4.41733,4.40769,4.41733,5250000.0
2009-05-19 00:00:00,4.41485,4.4175,4.40769,4.4175,7880000.0
2009-05-19 00:01:00,4.41315,4.41754,4.40844,4.41523,6750000.0
2009-05-19 00:02:00,4.41448,4.41809,4.40859,4.41801,7880000.0
2009-05-19 00:03:00,4.41765,4.41765,4.40938,4.41045,3010000.0
2009-05-19 00:04:00,4.40941,4.41859,4.40856,4.41799,8250000.0
2009-05-19 00:05:00,4.41505,4.41802,4.40853,4.41802,5250000.0
2009-05-19 00:06:00,4.41603,4.41961,4.40795,4.40795,3750000.0
2009-05-19 00:07:00,4.41499,4.41797,4.41175,4.41797,5630000.0
2009-05-19 00:08:00,4.41586,4.41808,4.40434,4.41808,5630000.0
2009-05-19 00:09:00,4.41718,4.41845,4.40712,4.41036,5630000.0
2009-05-19 00:10:00,4.41898,4.41898,4.40485,4.40485,4130000.0
2009-05-19 00:11:00,4.41315,4.419,4.40739,4.419,5250000.0
2009-05-19 00:12:00,4.41262,4.41517,4.40858,4.41328,5630000.0
2009-05-19 00:13:00,4.41912,4.41912,4.40848,4.4168,6750000.0
2009-05-19 00:14:00,4.41084,4.41812,4.4071,4.41812,6000000.0
2009-05-19 00:15:00,4.41757,4.41757,4.40962,4.40962,4500000.0
2009-05-19 00:16:00,4.41321,4.41568,4.40934,4.4144,5630000.0
2009-05-19 00:17:00,4.41141,4.4178,4.40524,4.4178,6000000.0
2009-05-19 00:18:00,4.41588,4.41588,4.41062,4.41564,4130000.0
2009-05-19 00:19:00,4.41682,4.41764,4.41003,4.41764,5260000.0
2009-05-19 00:20:00,4.41408,4.41412,4.40115,4.41323,5630000.0
2009-05-19 00:21:00,4.41387,4.41878,4.41171,4.41878,5630000.0
2009-05-19 00:22:00,4.40897,4.41779,4.4089,4.4089,6000000.0
2009-05-19 00:23:00,4.41696,4.41755,4.4088,4.41409,6000000.0
2009-05-19 00:24:00,4.4068,4.41436,4.4068,4.41429,5250000.0
2009-05-19 00:25:00,4.41202,4.41799,4.40374,4.41799,7510000.0
2009-05-19 00:26:00,4.41433,4.41887,4.41163,4.41887,5260000.0
2009-05-19 00:27:00,4.40614,4.41447,4.40614,4.41447,2250000.0
2009-05-19 00:28:00,4.41813,4.41867,4.40586,4.40586,4130000.0
2009-05-19 00:29:00,4.41757,4.41757,4.40827,4.40972,4130000.0
2009-05-19 00:30:00,4.41732,4.41732,4.4073,4.41656,4130000.0
2009-05-19 00:31:00,4.41599,4.41599,4.40748,4.41359,3760000.0
2009-05-19 00:32:00,4.41538,4.41585,4.40774,4.41133,3750000.0
2009-05-19 00:33:00,4.40786,4.41741,4.40786,4.41741,5630000.0
2009-05-19 00:34:00,4.41069,4.41838,4.40954,4.41811,3380000.0
2009-05-19 00:35:00,4.41105,4.41865,4.41037,4.41865,5260000.0
2009-05-19 00:36:00,4.41437,4.41562,4.40486,4.40486,6390000.0
2009-05-19 00:37:00,4.41471,4.41827,4.41199,4.41827,5260000.0
2009-05-19 00:38:00,4.41429,4.41936,4.40827,4.41762,7880000.0
2009-05-19 00:39:00,4.41177,4.41756,4.40857,4.41756,6000000.0
2009-05-19 00:40:00,4.41613,4.41741,4.40978,4.41741,5260000.0
2009-05-19 00:41:00,4.41057,4.41774,4.40911,4.40911,2630000.0
2009-05-19 00:42:00,4.41464,4.4161,4.41141,4.41531,6000000.0
2009-05-19 00:43:00,4.41862,4.41862,4.40989,4.40989,3380000.0
2009-05-19 00:44:00,4.41041,4.41616,4.41041,4.41616,3000000.0
2009-05-19 00:45:00,4.41859,4.41859,4.4011,4.40913,7880000.0
2009-05-19 00:46:00,4.4164,4.4164,4.41205,4.4155,4130000.0
2009-05-19 00:47:00,4.41027,4.41696,4.40459,4.40459,5260000.0
2009-05-19 00:48:00,4.41854,4.41868,4.40438,4.41337,5640000.0
2009-05-19 00:49:00,4.41533,4.41779,4.4072,4.41779,5630000.0
2009-05-19 00:50:00,4.41003,4.4183,4.41003,4.41733,4880000.0
2009-05-19 00:51:00,4.41884,4.41884,4.40795,4.41443,5630000.0
2009-05-19 00:52:00,4.41128,4.41589,4.41067,4.41551,6000000.0
2009-05-19 00:53:00,4.40979,4.41833,4.40979,4.41833,5250000.0
2009-05-19 00:54:00,4.4182,4.41893,4.40471,4.4133,7140000.0
2009-05-19 00:55:00,4.4188,4.4188,4.41163,4.41481,6000000.0
2009-05-19 00:56:00,4.41187,4.41717,4.40616,4.41717,3750000.0
2009-05-19 00:57:00,4.41009,4.41619,4.40727,4.41352,7880000.0
2009-05-19 00:58:00,4.41915,4.41915,4.40319,4.41081,4510000.0
2009-05-19 00:59:00,4.41271,4.41792,4.4004,4.41792,22520000.0
2009-05-19 01:00:00,4.4123,4.41369,4.41086,4.41369,3760000.0
2009-05-19 01:01:00,4.41002,4.41767,4.41002,4.41352,6380000.0
2009-05-19 01:02:00,4.41696,4.41696,4.40684,4.41223,4880000.0
2009-05-19 01:03:00,4.41762,4.41762,4.4047,4.41357,6770000.0
2009-05-19 01:04:00,4.41661,4.41709,4.4097,4.41662,5260000.0
2009-05-19 01:05:00,4.41263,4.41473,4.40295,4.40801,7880000.0
2009-05-19 01:06:00,4.40871,4.41818,4.40871,4.41528,4510000.0
2009-05-19 01:07:00,4.40987,4.41729,4.40247,4.40987,7880000.0
2009-05-19 01:08:00,4.41306,4.41606,4.40811,4.41093,5630000.0
2009-05-19 01:09:00,4.41873,4.41873,4.40166,4.40908,5630000.0
2009-05-19 01:10:00,4.41281,4.41281,4.40721,4.40808,3750000.0
2009-05-19 01:11:00,4.41692,4.41902,4.41302,4.41902,4880000.0
2009-05-19 01:12:00,4.41501,4.41501,4.40821,4.41232,5630000.0
2009-05-19 01:13:00,4.40846,4.4156,4.4081,4.41092,6000000.0
2009-05-19 01:14:00,4.41389,4.4171,4.40824,4.41458,7880000.0
2009-05-19 01:15:00,4.41725,4.41725,4.40605,4.40772,4880000.0
2009-05-19 01:16:00,4.40634,4.41568,4.40634,4.41281,6000000.0
2009-05-19 01:17:00,4.41904,4.41904,4.41092,4.41092,4500000.0
2009-05-19 01:18:00,4.41722,4.41778,4.40799,4.41318,5260000.0
2009-05-19 01:19:00,4.41268,4.41572,4.40709,4.41382,6000000.0
2009-05-19 01:20:00,4.41717,4.41817,4.40982,4.41515,5260000.0
2009-05-19 01:21:00,4.41514,4.4176,4.40818,4.4176,7500000.0
2009-05-19 01:22:00,4.40754,4.41778,4.40754,4.41778,5260000.0
2009-05-19 01:23:00,4.41255,4.41308,4.41129,4.4124,3760000.0
2009-05-19 01:24:00,4.41554,4.41561,4.40421,4.40517,7130000.0
2009-05-19 01:25:00,4.4146,4.41548,4.41079,4.41481,5260000.0
2009-05-19 01:26:00,4.41408,4.41762,4.40917,4.41413,7130000.0
2009-05-19 01:27:00,4.41148,4.41775,4.40726,4.41775,6000000.0
2009-05-19 01:28:00,4.41311,4.41674,4.40635,4.41674,6380000.0
2009-05-19 01:29:00,4.41461,4.41594,4.41103,4.41478,5260000.0
2009-05-19 01:30:00,4.41457,4.41688,4.40988,4.40988,3380000.0
2009-05-19 01:31:00,4.41483,4.4158,4.40196,4.41226,6000000.0
2009-05-19 01:32:00,4.40801,4.41714,4.40801,4.40854,5260000.0
2009-05-19 01:33:00,4.41719,4.41869,4.40994,4.41342,4140000.0
2009-05-19 01:34:00,4.41388,4.41706,4.40815,4.41297,7500000.0
2009-05-19 01:35:00,4.41494,4.41622,4.4064,4.40702,8250000.0
2009-05-19 01:36:00,4.41438,4.41488,4.40246,4.40883,6750000.0
2009-05-19 01:37:00,4.4081,4.41528,4.40473,4.40488,4510000.0
2009-05-19 01:38:00,4.40953,4.41713,4.40422,4.41646,7500000.0
2009-05-19 01:39:00,4.41829,4.41829,4.40737,4.41258,7510000.0
2009-05-19 01:40:00,4.40813,4.41541,4.40555,4.40943,6000000.0
2009-05-19 01:41:00,4.40597,4.41904,4.40597,4.41861,5260000.0
2009-05-19 01:42:00,4.41723,4.41723,4.40825,4.41678,6380000.0
2009-05-19 01:43:00,4.41021,4.41021,4.40732,4.40732,1500000.0
2009-05-19 01:44:00,4.40339,4.41849,4.40339,4.41549,20260000.0
2009-05-19 01:45:00,4.40845,4.41738,4.40845,4.41699,4500000.0
2009-05-19 01:46:00,4.41005,4.41605,4.40296,4.40844,4520000.0
2009-05-19 01:47:00,4.41602,4.41702,4.40741,4.41289,7140000.0
2009-05-19 01:48:00,4.4126,4.4126,4.40621,4.40973,6000000.0
2009-05-19 01:49:00,4.41467,4.41467,4.40884,4.40884,6010000.0
2009-05-19 01:50:00,4.41113,4.4171,4.40696,4.4144,6380000.0
2009-05-19 01:51:00,4.41569,4.41822,4.41122,4.41822,5250000.0
2009-05-19 01:52:00,4.4139,4.41686,4.40584,4.41456,6750000.0
2009-05-19 01:53:00,4.41105,4.41903,4.41051,4.41903,5630000.0
2009-05-19 01:54:00,4.41382,4.41731,4.40913,4.41132,8250000.0
2009-05-19 01:55:00,4.41718,4.41718,4.4075,4.41676,7880000.0
2009-05-19 01:56:00,4.40717,4.41711,4.40609,4.41003,6760000.0
2009-05-19 01:57:00,4.41077,4.41724,4.40666,4.41501,5630000.0
2009-05-19 01:58:00,4.41167,4.41831,4.40696,4.41831,5630000.0
2009-05-19 02:01:00,4.40903,4.41583,4.40903,4.41262,3380000.0
2009-05-19 02:02:00,4.41667,4.41729,4.41036,4.41081,4500000.0
2009-05-19 02:03:00,4.41298,4.41681,4.40874,4.41681,5630000.0
2009-05-19 02:04:00,4.41816,4.41884,4.40531,4.41452,7510000.0
2009-05-19 02:05:00,4.41341,4.41547,4.40643,4.41094,5630000.0
2009-05-19 02:06:00,4.4056,4.41715,4.4056,4.4071,5250000.0
2009-05-19 02:07:00,4.41255,4.4177,4.40507,4.41383,7880000.0
2009-05-19 02:08:00,4.41137,4.41746,4.4076,4.41746,7130000.0
2009-05-19 02:09:00,4.41812,4.4193,4.40796,4.4176,7510000.0
2009-05-19 02:10:00,4.4138,4.41674,4.4085,4.41335,6000000.0
2009-05-19 02:11:00,4.41461,4.41629,4.40309,4.41271,4880000.0
2009-05-19 02:12:00,4.41411,4.41884,4.4056,4.41618,5260000.0
2009-05-19 02:13:00,4.41259,4.41813,4.40263,4.41813,5260000.0
2009-05-19 02:14:00,4.40993,4.41808,4.40993,4.41793,4500000.0
2009-05-19 02:15:00,4.41868,4.41868,4.40439,4.40856,8630000.0
2009-05-19 02:16:00,4.41487,4.41958,4.41358,4.41958,6760000.0
2009-05-19 02:17:00,4.41546,4.41679,4.40442,4.40442,6000000.0
2009-05-19 02:18:00,4.4125,4.41565,4.4054,4.40994,5630000.0
2009-05-19 02:19:00,4.4093,4.41592,4.40217,4.41309,6010000.0
2009-05-19 02:20:00,4.41728,4.41728,4.40718,4.41715,7130000.0
2009-05-19 02:21:00,4.41779,4.41779,4.40473,4.41594,7880000.0
2009-05-19 02:22:00,4.4145,4.41682,4.40388,4.41682,5260000.0
2009-05-19 02:23:00,4.41526,4.41762,4.40865,4.41122,5630000.0
2009-05-19 02:24:00,4.40773,4.41372,4.40219,4.41067,7130000.0
2009-05-19 02:25:00,4.41105,4.41625,4.40403,4.41298,6380000.0
2009-05-19 02:26:00,4.41567,4.41697,4.40797,4.41697,6000000.0
2009-05-19 02:27:00,4.41276,4.41462,4.40442,4.40946,5270000.0
2009-05-19 02:28:00,4.41912,4.41912,4.40477,4.41157,7880000.0
2009-05-19 02:29:00,4.41159,4.41757,4.41159,4.41482,4880000.0
2009-05-19 02:30:00,4.41775,4.41775,4.40626,4.40731,11270000.0
2009-05-19 02:31:00,4.41386,4.4155,4.40829,4.41499,4880000.0
2009-05-19 02:32:00,4.41432,4.41503,4.40399,4.41117,9390000.0
2009-05-19 02:33:00,4.4069,4.4183,4.4069,4.4183,4500000.0
2009-05-19 02:34:00,4.41352,4.41816,4.41011,4.41598,6760000.0
2009-05-19 02:35:00,4.41842,4.41842,4.40677,4.4133,7130000.0
2009-05-19 02:36:00,4.41315,4.41705,4.40845,4.41384,5630000.0
2009-05-19 02:37:00,4.41837,4.41837,4.40537,4.40846,5630000.0
2009-05-19 02:38:00,4.41257,4.41799,4.4072,4.41786,7130000.0
2009-05-19 02:39:00,4.41676,4.41676,4.40421,4.40421,5630000.0
2009-05-19 02:40:00,4.40322,4.41681,4.40322,4.40845,7880000.0
2009-05-19 02:41:00,4.40551,4.41678,4.40551,4.41399,5250000.0
2009-05-19 02:42:00,4.41183,4.41757,4.41072,4.41498,5250000.0
2009-05-19 02:43:00,4.41162,4.41619,4.41162,4.41434,4510000.0
2009-05-19 02:44:00,4.41802,4.41802,4.40906,4.41412,4130000.0
2009-05-19 02:45:00,4.41989,4.41989,4.40003,4.41157,7500000.0
2009-05-19 02:46:00,4.41212,4.41647,4.40887,4.41397,7510000.0
2009-05-19 02:47:00,4.40912,4.4161,4.40715,4.41463,6000000.0
2009-05-19 02:48:00,4.40995,4.41554,4.40995,4.41554,2250000.0
2009-05-19 02:49:00,4.41659,4.41767,4.40983,4.41572,5630000.0
2009-05-19 02:50:00,4.40495,4.41502,4.40495,4.40921,7500000.0
2009-05-19 02:51:00,4.41084,4.41666,4.40406,4.41296,8250000.0
2009-05-19 02:52:00,4.41043,4.41478,4.40987,4.41054,4880000.0
2009-05-19 02:53:00,4.41778,4.41778,4.40042,4.40818,6390000.0
2009-05-19 02:54:00,4.41355,4.41599,4.4038,4.41186,7140000.0
2009-05-19 02:55:00,4.41,4.4137,4.40843,4.41357,3750000.0
2009-05-19 02:56:00,4.41048,4.41374,4.40014,4.41374,6000000.0
2009-05-19 02:57:00,4.41439,4.41506,4.40671,4.40757,7130000.0
2009-05-19 02:58:00,4.41294,4.41456,4.40433,4.41378,6010000.0
2009-05-19 02:59:00,4.40925,4.41513,4.40669,4.41513,5630000.0
2009-05-19 03:00:00,4.41355,4.41355,4.39937,4.39937,3380000.0
2009-05-19 03:01:00,4.41078,4.41598,4.40263,4.41598,6380000.0
2009-05-19 03:02:00,4.41187,4.41439,4.4106,4.41299,5250000.0
2009-05-19 03:03:00,4.4076,4.41643,4.40265,4.41159,8250000.0
2009-05-19 03:04:00,4.41757,4.41757,4.40747,4.41531,6750000.0
2009-05-19 03:05:00,4.41719,4.41809,4.40016,4.40822,7880000.0
2009-05-19 03:06:00,4.41339,4.41584,4.40401,4.40889,7130000.0
2009-05-19 03:07:00,4.41465,4.41681,4.40311,4.41194,7880000.0
2009-05-19 03:08:00,4.41354,4.41844,4.41086,4.41844,4890000.0
2009-05-19 03:09:00,4.4187,4.41896,4.40658,4.41807,7510000.0
2009-05-19 03:10:00,4.40957,4.41618,4.40766,4.41398,6010000.0
2009-05-19 03:11:00,4.41173,4.41698,4.40326,4.41698,6000000.0
2009-05-19 03:12:00,4.41734,4.41734,4.40747,4.41682,6760000.0
2009-05-19 03:13:00,4.41464,4.41529,4.40318,4.41529,7130000.0
2009-05-19 03:14:00,4.41076,4.41524,4.40524,4.41001,10510000.0
2009-05-19 03:15:00,4.41161,4.41409,4.40513,4.41409,4500000.0
2009-05-19 03:16:00,4.40803,4.41426,4.40803,4.41426,2630000.0
2009-05-19 03:17:00,4.40764,4.41586,4.40547,4.41577,5630000.0
2009-05-19 03:18:00,4.40186,4.41436,4.40186,4.40926,6760000.0
2009-05-19 03:19:00,4.40654,4.41522,4.40278,4.4121,8630000.0
2009-05-19 03:20:00,4.41346,4.41556,4.40987,4.41482,7510000.0
2009-05-19 03:21:00,4.41365,4.41787,4.40383,4.41254,6010000.0
2009-05-19 03:22:00,4.40782,4.41457,4.40205,4.41457,6000000.0
2009-05-19 03:23:00,4.41609,4.41609,4.40739,4.40739,4880000.0
2009-05-19 03:24:00,4.41762,4.41762,4.3993,4.4144,6760000.0
2009-05-19 03:25:00,4.41158,4.41158,4.40073,4.41084,5250000.0
2009-05-19 03:26:00,4.41129,4.41491,4.40126,4.41268,6380000.0
2009-05-19 03:27:00,4.40471,4.41562,4.40471,4.41562,6000000.0
2009-05-19 03:28:00,4.41153,4.41471,4.40271,4.41079,6760000.0
2009-05-19 03:29:00,4.40498,4.41376,4.40498,4.40649,4500000.0
2009-05-19 03:30:00,4.41645,4.41645,4.40346,4.40449,8630000.0
2009-05-19 03:31:00,4.41472,4.41472,4.40553,4.40772,6760000.0
2009-05-19 03:32:00,4.41603,4.41603,4.40595,4.40595,6380000.0
2009-05-19 03:33:00,4.41015,4.41492,4.39913,4.41492,7880000.0
2009-05-19 03:34:00,4.41907,4.41907,4.40622,4.40622,4510000.0
2009-05-19 03:35:00,4.41465,4.41565,4.40638,4.40823,4890000.0
2009-05-19 03:36:00,4.41616,4.41692,4.40655,4.41593,8250000.0
2009-05-19 03:37:00,4.41544,4.41638,4.41026,4.41192,6000000.0
2009-05-19 03:38:00,4.41287,4.41531,4.40387,4.41279,8250000.0
2009-05-19 03:39:00,4.41355,4.41355,4.40526,4.40526,6010000.0
2009-05-19 03:40:00,4.41396,4.41605,4.4032,4.4119,7510000.0
2009-05-19 03:41:00,4.41496,4.41566,4.40685,4.41198,6000000.0
2009-05-19 03:42:00,4.41315,4.41689,4.40687,4.40828,6750000.0
2009-05-19 03:43:00,4.41129,4.41555,4.40892,4.41235,7510000.0
2009-05-19 03:44:00,4.40901,4.41403,4.4086,4.4086,5250000.0
2009-05-19 03:45:00,4.41599,4.41616,4.40657,4.41616,7880000.0
2009-05-19 03:46:00,4.41141,4.41442,4.41032,4.41349,4880000.0
2009-05-19 03:47:00,4.41582,4.41582,4.40309,4.412,8250000.0
2009-05-19 03:48:00,4.40617,4.41707,4.40617,4.41707,5630000.0
2009-05-19 03:49:00,4.41489,4.41489,4.41029,4.41476,3750000.0
2009-05-19 03:50:00,4.40727,4.4157,4.40609,4.4157,6750000.0
2009-05-19 03:51:00,4.41156,4.41707,4.4059,4.41664,8250000.0
2009-05-19 03:52:00,4.40763,4.41584,4.40436,4.41267,7880000.0
2009-05-19 03:53:00,4.41591,4.41753,4.40767,4.40767,7880000.0
2009-05-19 03:54:00,4.41598,4.41602,4.40632,4.41602,7880000.0
2009-05-19 03:55:00,4.41182,4.4141,4.40744,4.41237,5630000.0
2009-05-19 03:56:00,4.40909,4.41475,4.40393,4.40687,7140000.0
2009-05-19 03:57:00,4.41285,4.41518,4.40301,4.41199,8250000.0
2009-05-19 03:58:00,4.41584,4.41749,4.40774,4.41749,5260000.0
2009-05-19 03:59:00,4.41594,4.41594,4.40396,4.40842,4880000.0
2009-05-19 04:00:00,4.41477,4.41604,4.40507,4.41604,6000000.0
2009-05-19 04:01:00,4.40789,4.41724,4.40264,4.41461,6000000.0
2009-05-19 04:02:00,4.40661,4.41773,4.40488,4.41773,6750000.0
2009-05-19 04:03:00,4.40698,4.41681,4.40408,4.41681,7500000.0
2009-05-19 04:04:00,4.41354,4.41606,4.40728,4.40955,4880000.0
2009-05-19 04:05:00,4.41485,4.41701,4.40261,4.41289,6000000.0
2009-05-19 04:06:00,4.4145,4.4145,4.40766,4.41419,4130000.0
2009-05-19 04:07:00,4.41763,4.41763,4.40708,4.41291,4880000.0
2009-05-19 04:08:00,4.4136,4.41592,4.40941,4.41592,7510000.0
2009-05-19 04:09:00,4.41401,4.41401,4.40368,4.41035,6000000.0
2009-05-19 04:10:00,4.40599,4.41201,4.40599,4.40834,4510000.0
2009-05-19 04:11:00,4.41419,4.41526,4.40729,4.40914,6380000.0
2009-05-19 04:12:00,4.41325,4.41407,4.40665,4.41029,4880000.0
2009-05-19 04:13:00,4.41285,4.41762,4.4045,4.4045,4880000.0
2009-05-19 04:14:00,4.40894,4.41501,4.40254,4.40709,6760000.0
2009-05-19 04:15:00,4.41749,4.41749,4.40342,4.40342,10510000.0
2009-05-19 04:16:00,4.39966,4.41408,4.39858,4.40826,7130000.0
2009-05-19 04:17:00,4.4154,4.4154,4.40952,4.41466,4130000.0
2009-05-19 04:18:00,4.40958,4.41689,4.40859,4.40859,7880000.0
2009-05-19 04:19:00,4.40818,4.4165,4.4051,4.40816,5630000.0
2009-05-19 04:20:00,4.41337,4.41436,4.40826,4.40978,6380000.0
2009-05-19 04:21:00,4.41625,4.41625,4.40927,4.40927,1880000.0
2009-05-19 04:22:00,4.41315,4.41693,4.40501,4.41662,5260000.0
2009-05-19 04:23:00,4.40476,4.41377,4.40316,4.41173,5250000.0
2009-05-19 04:24:00,4.4078,4.41409,4.40326,4.40613,6000000.0
2009-05-19 04:25:00,4.4083,4.41314,4.40583,4.40973,5250000.0
2009-05-19 04:26:00,4.39755,4.41504,4.39755,4.41352,10890000.0
2009-05-19 04:27:00,4.4161,4.4161,4.40786,4.40786,4140000.0
2009-05-19 04:28:00,4.40938,4.41837,4.40786,4.40806,12750000.0
2009-05-19 04:29:00,4.41346,4.41541,4.4101,4.4101,7130000.0
2009-05-19 04:30:00,4.40959,4.41421,4.4038,4.41057,6380000.0
2009-05-19 04:31:00,4.41053,4.41601,4.40818,4.40818,7510000.0
2009-05-19 04:32:00,4.39763,4.4161,4.39763,4.4161,6760000.0
2009-05-19 04:33:00,4.41299,4.41299,4.40803,4.41213,8250000.0
2009-05-19 04:34:00,4.41138,4.413,4.40645,4.41165,4130000.0
2009-05-19 04:35:00,4.41379,4.41424,4.39983,4.4025,8640000.0
2009-05-19 04:36:00,4.41452,4.41471,4.40435,4.41471,6390000.0
2009-05-19 04:37:00,4.41505,4.4158,4.40436,4.4121,5250000.0
2009-05-19 04:38:00,4.41377,4.41486,4.40529,4.41486,6000000.0
2009-05-19 04:39:00,4.41275,4.41684,4.39881,4.41035,5250000.0
2009-05-19 04:40:00,4.41206,4.41744,4.40941,4.41467,4880000.0
2009-05-19 04:41:00,4.41565,4.41565,4.40058,4.4155,10510000.0
2009-05-19 04:42:00,4.41002,4.41816,4.40771,4.41244,6390000.0
2009-05-19 04:43:00,4.41274,4.41558,4.40488,4.41287,7130000.0
2009-05-19 04:44:00,4.41403,4.41474,4.40035,4.40035,7500000.0
2009-05-19 04:45:00,4.41571,4.41571,4.40662,4.41151,4880000.0
2009-05-19 04:46:00,4.40513,4.41457,4.40176,4.40651,9380000.0
2009-05-19 04:47:00,4.41183,4.41309,4.40273,4.41071,7140000.0
2009-05-19 04:48:00,4.41167,4.41542,4.40538,4.41213,5630000.0
2009-05-19 04:49:00,4.41074,4.41556,4.40052,4.41556,6390000.0
2009-05-19 04:50:00,4.40851,4.41591,4.40712,4.41591,7510000.0
2009-05-19 04:51:00,4.41024,4.41696,4.40752,4.40832,11260000.0
2009-05-19 04:52:00,4.40449,4.41619,4.40174,4.40509,8250000.0
2009-05-19 04:53:00,4.41259,4.41521,4.40363,4.41329,9390000.0
2009-05-19 04:54:00,4.41487,4.41487,4.39924,4.41068,9760000.0
2009-05-19 04:55:00,4.40947,4.41657,4.40691,4.41657,4510000.0
2009-05-19 04:56:00,4.41126,4.41478,4.40803,4.40803,4880000.0
2009-05-19 04:57:00,4.41384,4.41384,4.40046,4.40782,5250000.0
2009-05-19 04:58:00,4.41361,4.41473,4.39741,4.41473,6760000.0
2009-05-19 04:59:00,4.40842,4.41288,4.39809,4.39809,10140000.0
2009-05-19 05:00:00,4.41055,4.41548,4.40657,4.41201,9760000.0
2009-05-19 05:01:00,4.40363,4.41581,4.40363,4.40996,9760000.0
2009-05-19 05:02:00,4.4109,4.413,4.39966,4.40709,5260000.0
2009-05-19 05:03:00,4.41486,4.4155,4.40519,4.41287,7500000.0
2009-05-19 05:04:00,4.4044,4.41362,4.4044,4.40826,6000000.0
2009-05-19 05:05:00,4.41222,4.41222,4.40256,4.41152,6380000.0
2009-05-19 05:06:00,4.40989,4.41513,4.40067,4.41135,10130000.0
2009-05-19 05:07:00,4.40897,4.41683,4.40897,4.41176,5630000.0
2009-05-19 05:08:00,4.40645,4.41516,4.39863,4.41516,6760000.0
2009-05-19 05:09:00,4.41604,4.41604,4.40345,4.41122,6000000.0
2009-05-19 05:10:00,4.41441,4.41441,4.40435,4.41131,4880000.0
2009-05-19 05:11:00,4.41407,4.41481,4.39862,4.39862,4880000.0
2009-05-19 05:12:00,4.40736,4.41456,4.40491,4.40769,9380000.0
2009-05-19 05:13:00,4.41649,4.41649,4.39839,4.41633,9380000.0
2009-05-19 05:14:00,4.4162,4.4162,4.40334,4.40825,3750000.0
2009-05-19 05:15:00,4.41751,4.41751,4.40047,4.40047,9380000.0
2009-05-19 05:16:00,4.40572,4.41398,4.40393,4.41398,5630000.0
2009-05-19 05:17:00,4.40395,4.41413,4.40395,4.40776,9010000.0
2009-05-19 05:18:00,4.41157,4.41502,4.40698,4.40729,6000000.0
2009-05-19 05:19:00,4.40936,4.41603,4.4071,4.41603,10880000.0
2009-05-19 05:20:00,4.407,4.41288,4.4005,4.40622,7880000.0
2009-05-19 05:21:00,4.41398,4.41465,4.40599,4.41129,6380000.0
2009-05-19 05:22:00,4.41123,4.41641,4.40556,4.41228,6760000.0
2009-05-19 05:23:00,4.41181,4.41709,4.40668,4.41709,6750000.0
2009-05-19 05:24:00,4.41132,4.41753,4.40163,4.41753,5260000.0
2009-05-19 05:25:00,4.4091,4.41644,4.40291,4.41644,6380000.0
2009-05-19 05:26:00,4.40841,4.41642,4.40813,4.41059,7500000.0
2009-05-19 05:27:00,4.40122,4.41415,4.40122,4.40925,8250000.0
2009-05-19 05:28:00,4.41318,4.41674,4.40042,4.40776,8630000.0
2009-05-19 05:29:00,4.41297,4.41495,4.40411,4.41495,7500000.0
2009-05-19 05:30:00,4.41522,4.41522,4.40821,4.41191,4130000.0
2009-05-19 05:31:00,4.40993,4.41691,4.40371,4.40371,6760000.0
2009-05-19 05:32:00,4.41193,4.41466,4.40668,4.40766,7510000.0
2009-05-19 05:33:00,4.41508,4.41742,4.40274,4.41062,6750000.0
2009-05-19 05:34:00,4.41552,4.41638,4.4076,4.41496,7510000.0
2009-05-19 05:35:00,4.41316,4.41474,4.4078,4.4078,4500000.0
2009-05-19 05:36:00,4.40547,4.41381,4.40547,4.41135,3750000.0
2009-05-19 05:37:00,4.41392,4.41558,4.40878,4.41532,6380000.0
2009-05-19 05:38:00,4.41188,4.41585,4.40151,4.40649,8630000.0
2009-05-19 05:39:00,4.41566,4.41566,4.41064,4.4113,3750000.0
2009-05-19 05:40:00,4.40739,4.41383,4.40488,4.41383,3750000.0
2009-05-19 05:41:00,4.4108,4.4127,4.39895,4.41146,7140000.0
2009-05-19 05:42:00,4.41068,4.413,4.40582,4.40839,3760000.0
2009-05-19 05:43:00,4.40814,4.41746,4.40018,4.41746,11260000.0
2009-05-19 05:44:00,4.41451,4.4181,4.40845,4.40845,4500000.0
2009-05-19 05:45:00,4.41495,4.41495,4.39937,4.4071,6020000.0
2009-05-19 05:46:00,4.41473,4.41473,4.39764,4.40985,7510000.0
2009-05-19 05:47:00,4.41731,4.41731,4.40396,4.41443,6000000.0
2009-05-19 05:48:00,4.41036,4.41456,4.40386,4.4113,6010000.0
2009-05-19 05:49:00,4.40706,4.4129,4.40696,4.4129,5250000.0
2009-05-19 05:50:00,4.4124,4.41597,4.40309,4.41139,10510000.0
2009-05-19 05:51:00,4.4077,4.41525,4.4077,4.41525,3750000.0
2009-05-19 05:52:00,4.40856,4.41662,4.40529,4.41118,10880000.0
2009-05-19 05:53:00,4.41265,4.41461,4.40329,4.41461,6000000.0
2009-05-19 05:54:00,4.40939,4.41675,4.40681,4.41328,7130000.0
2009-05-19 05:55:00,4.41619,4.41622,4.40742,4.41166,11640000.0
2009-05-19 05:56:00,4.40491,4.41465,4.40491,4.40929,7500000.0
2009-05-19 05:57:00,4.40676,4.41556,4.40676,4.41556,7890000.0
2009-05-19 05:58:00,4.41616,4.41738,4.40919,4.41432,4880000.0
2009-05-19 05:59:00,4.41246,4.41703,4.40559,4.40976,10890000.0
2009-05-19 06:00:00,4.41695,4.41695,4.4014,4.40696,11270000.0
2009-05-19 06:01:00,4.4139,4.41884,4.40847,4.41533,7510000.0
2009-05-19 06:02:00,4.40178,4.41319,4.40086,4.41098,4510000.0
2009-05-19 06:03:00,4.40768,4.41756,4.40768,4.41356,6750000.0
2009-05-19 06:04:00,4.40782,4.41546,4.40782,4.41546,3750000.0
2009-05-19 06:05:00,4.41058,4.41873,4.407,4.41739,7500000.0
2009-05-19 06:06:00,4.41607,4.42125,4.40467,4.40467,5250000.0
2009-05-19 06:07:00,4.41818,4.42182,4.41048,4.42182,5250000.0
2009-05-19 06:08:00,4.4154,4.4154,4.41309,4.41309,1500000.0
2009-05-19 06:09:00,4.4213,4.4213,4.41403,4.41403,4880000.0
2009-05-19 06:10:00,4.4125,4.4217,4.4125,4.41857,5250000.0
2009-05-19 06:11:00,4.4198,4.42038,4.41536,4.42038,4880000.0
2009-05-19 06:12:00,4.41967,4.42008,4.41377,4.41942,7130000.0
2009-05-19 06:13:00,4.41299,4.42246,4.41299,4.4174,5260000.0
2009-05-19 06:14:00,4.42004,4.42004,4.40448,4.41538,4880000.0
2009-05-19 06:15:00,4.41842,4.41934,4.40604,4.41511,9380000.0
2009-05-19 06:16:00,4.41992,4.42342,4.41192,4.42241,7510000.0
2009-05-19 06:17:00,4.42007,4.42064,4.40874,4.41504,5640000.0
2009-05-19 06:18:00,4.41568,4.42124,4.41165,4.41315,7880000.0
2009-05-19 06:19:00,4.42078,4.42078,4.40688,4.41715,4880000.0
2009-05-19 06:20:00,4.41903,4.42182,4.40862,4.41974,7510000.0
2009-05-19 06:21:00,4.42163,4.42163,4.40794,4.41953,4890000.0
2009-05-19 06:22:00,4.41854,4.42083,4.40915,4.42083,7880000.0
2009-05-19 06:23:00,4.41836,4.41853,4.41164,4.41164,6000000.0
2009-05-19 06:24:00,4.42263,4.42263,4.41386,4.41696,6380000.0
2009-05-19 06:25:00,4.41255,4.41916,4.40841,4.40841,6000000.0
2009-05-19 06:26:00,4.41676,4.42083,4.41124,4.41394,8250000.0
2009-05-19 06:27:00,4.41761,4.42163,4.41044,4.41206,8250000.0
2009-05-19 06:28:00,4.41308,4.42035,4.40052,4.40052,5630000.0
2009-05-19 06:29:00,4.41916,4.4218,4.40664,4.41949,4890000.0
2009-05-19 06:30:00,4.42017,4.42017,4.40814,4.41269,9390000.0
2009-05-19 06:31:00,4.41916,4.41943,4.41248,4.41901,5250000.0
2009-05-19 06:32:00,4.41316,4.41799,4.41316,4.4169,5250000.0
2009-05-19 06:33:00,4.41545,4.4213,4.41193,4.4213,5250000.0
2009-05-19 06:34:00,4.41091,4.41928,4.41091,4.41723,5250000.0
2009-05-19 06:35:00,4.41604,4.41985,4.41012,4.41641,7500000.0
2009-05-19 06:36:00,4.41534,4.41737,4.41162,4.41162,4510000.0
2009-05-19 06:37:00,4.41372,4.41529,4.40395,4.41529,7510000.0
2009-05-19 06:38:00,4.41439,4.42053,4.40931,4.42053,4880000.0
2009-05-19 06:39:00,4.42097,4.42114,4.41252,4.41816,6380000.0
2009-05-19 06:40:00,4.41577,4.41967,4.41142,4.41895,6760000.0
2009-05-19 06:41:00,4.41633,4.42137,4.40322,4.41278,6000000.0
2009-05-19 06:42:00,4.41661,4.41807,4.40473,4.41246,4880000.0
2009-05-19 06:43:00,4.40854,4.41691,4.40785,4.41691,5250000.0
2009-05-19 06:44:00,4.41552,4.41927,4.40875,4.40875,6000000.0
2009-05-19 06:45:00,4.41773,4.41939,4.40908,4.41488,10130000.0
2009-05-19 06:46:00,4.41831,4.41885,4.40918,4.41885,7500000.0
2009-05-19 06:47:00,4.41555,4.41824,4.40982,4.41374,8250000.0
2009-05-19 06:48:00,4.41358,4.41863,4.40751,4.41531,7510000.0
2009-05-19 06:49:00,4.41252,4.42126,4.41112,4.42126,5630000.0
2009-05-19 06:50:00,4.42155,4.42155,4.40784,4.41471,5640000.0
2009-05-19 06:51:00,4.4121,4.42132,4.41157,4.42132,4880000.0
2009-05-19 06:52:00,4.41022,4.42015,4.40559,4.41829,6000000.0
2009-05-19 06:53:00,4.41949,4.41949,4.40867,4.41109,7500000.0
2009-05-19 06:54:00,4.41279,4.41778,4.41279,4.41592,4130000.0
2009-05-19 06:55:00,4.40756,4.42017,4.40756,4.42017,4880000.0
2009-05-19 06:56:00,4.41602,4.41854,4.40453,4.41215,5630000.0
2009-05-19 06:57:00,4.41806,4.4195,4.40949,4.4162,8260000.0
2009-05-19 06:58:00,4.42072,4.42072,4.41184,4.41642,5630000.0
2009-05-19 06:59:00,4.41746,4.41746,4.41055,4.41055,5630000.0
2009-05-19 07:00:00,4.41783,4.41939,4.41014,4.41557,6380000.0
2009-05-19 07:01:00,4.42061,4.42061,4.41052,4.4161,7130000.0
2009-05-19 07:02:00,4.40622,4.41662,4.40357,4.41226,8250000.0
2009-05-19 07:03:00,4.40965,4.41572,4.40798,4.41572,6750000.0
2009-05-19 07:04:00,4.41602,4.41627,4.4088,4.41398,6380000.0
2009-05-19 07:05:00,4.40623,4.41567,4.40623,4.41567,3750000.0
2009-05-19 07:06:00,4.40496,4.41622,4.40496,4.41541,7130000.0
2009-05-19 07:07:00,4.41642,4.41714,4.41089,4.41714,6000000.0
2009-05-19 07:08:00,4.4134,4.41784,4.41117,4.41784,5250000.0
2009-05-19 07:09:00,4.41462,4.41611,4.40981,4.41578,5630000.0
2009-05-19 07:10:00,4.40641,4.41656,4.40515,4.41347,9380000.0
2009-05-19 07:11:00,4.4099,4.41412,4.40223,4.40708,7880000.0
2009-05-19 07:12:00,4.39782,4.4135,4.39782,4.4098,5630000.0
2009-05-19 07:13:00,4.40351,4.4071,4.40187,4.4071,8630000.0
2009-05-19 07:14:00,4.40022,4.40551,4.39836,4.39836,4890000.0
2009-05-19 07:15:00,4.40388,4.40849,4.39612,4.40123,5250000.0
2009-05-19 07:16:00,4.40702,4.40787,4.39673,4.40787,7880000.0
2009-05-19 07:17:00,4.39727,4.40831,4.39361,4.40831,8260000.0
2009-05-19 07:18:00,4.40143,4.40673,4.40143,4.40673,4880000.0
2009-05-19 07:19:00,4.40639,4.40639,4.40314,4.40408,6000000.0
2009-05-19 07:20:00,4.40402,4.40402,4.39524,4.4008,3760000.0
2009-05-19 07:21:00,4.40077,4.40513,4.39376,4.40329,5630000.0
2009-05-19 07:22:00,4.39867,4.40809,4.39867,4.40809,5630000.0
2009-05-19 07:23:00,4.40791,4.40791,4.39434,4.39911,7880000.0
2009-05-19 07:24:00,4.40234,4.40473,4.39727,4.4021,6000000.0
2009-05-19 07:25:00,4.3957,4.40472,4.3957,4.39932,6000000.0
2009-05-19 07:26:00,4.39289,4.40499,4.39289,4.40111,5250000.0
2009-05-19 07:27:00,4.39614,4.40375,4.39614,4.40314,6760000.0
2009-05-19 07:28:00,4.39214,4.39944,4.38552,4.39944,6750000.0
2009-05-19 07:29:00,4.40189,4.40189,4.39239,4.39549,4500000.0
2009-05-19 07:30:00,4.38936,4.39997,4.38936,4.39636,4130000.0
2009-05-19 07:31:00,4.39734,4.40048,4.38942,4.40048,10500000.0
2009-05-19 07:32:00,4.40139,4.40139,4.39074,4.39074,7510000.0
2009-05-19 07:33:00,4.39323,4.39966,4.38763,4.39966,7500000.0
2009-05-19 07:34:00,4.39383,4.39934,4.38906,4.39684,7510000.0
2009-05-19 07:35:00,4.39217,4.3993,4.39217,4.39547,7130000.0
2009-05-19 07:36:00,4.39118,4.39625,4.3866,4.39009,6760000.0
2009-05-19 07:37:00,4.38561,4.3975,4.38561,4.39495,5630000.0
2009-05-19 07:38:00,4.39981,4.40092,4.39436,4.39919,9000000.0
2009-05-19 07:39:00,4.39921,4.39921,4.38766,4.39673,9770000.0
2009-05-19 07:40:00,4.40061,4.40061,4.39136,4.39353,6760000.0
2009-05-19 07:41:00,4.38892,4.40062,4.38892,4.39729,6000000.0
2009-05-19 07:42:00,4.39035,4.40162,4.39035,4.40162,6760000.0
2009-05-19 07:43:00,4.40167,4.40167,4.39212,4.39589,7130000.0
2009-05-19 07:44:00,4.3941,4.40088,4.3924,4.3924,8630000.0
2009-05-19 07:45:00,4.40095,4.40095,4.38868,4.40053,5630000.0
2009-05-19 07:46:00,4.39139,4.39977,4.38907,4.39634,6000000.0
2009-05-19 07:47:00,4.39619,4.39673,4.39267,4.39335,6000000.0
2009-05-19 07:48:00,4.39204,4.39683,4.38813,4.38813,6010000.0
2009-05-19 07:49:00,4.39756,4.39993,4.39224,4.39993,4500000.0
2009-05-19 07:50:00,4.39935,4.40082,4.38969,4.39666,6000000.0
2009-05-19 07:51:00,4.3971,4.39814,4.38783,4.39569,8250000.0
2009-05-19 07:52:00,4.39468,4.40038,4.39109,4.40038,5260000.0
2009-05-19 07:53:00,4.39771,4.40052,4.39046,4.39718,7500000.0
2009-05-19 07:54:00,4.39677,4.39996,4.39181,4.39996,4140000.0
2009-05-19 07:55:00,4.38844,4.39705,4.38844,4.39457,2250000.0
2009-05-19 07:56:00,4.38687,4.40039,4.38687,4.40001,7510000.0
2009-05-19 07:57:00,4.39776,4.40261,4.39509,4.39654,5630000.0
2009-05-19 07:58:00,4.38757,4.39876,4.38757,4.3987,5630000.0
2009-05-19 07:59:00,4.39501,4.40085,4.39197,4.40085,3390000.0
2009-05-19 08:00:00,4.39992,4.40159,4.39587,4.40056,9380000.0
2009-05-19 08:01:00,4.39476,4.40118,4.39476,4.40093,5260000.0
2009-05-19 08:02:00,4.39816,4.40101,4.38953,4.39155,4510000.0
2009-05-19 08:03:00,4.39622,4.40136,4.3901,4.39677,8640000.0
2009-05-19 08:04:00,4.39967,4.39967,4.39324,4.39885,5630000.0
2009-05-19 08:05:00,4.39852,4.40232,4.391,4.39931,7500000.0
2009-05-19 08:06:00,4.39848,4.40192,4.39268,4.4012,6760000.0
2009-05-19 08:07:00,4.40026,4.40026,4.39108,4.39585,5250000.0
2009-05-19 08:08:00,4.40048,4.40048,4.39094,4.39411,7500000.0
2009-05-19 08:09:00,4.39444,4.3998,4.38615,4.39306,6760000.0
2009-05-19 08:10:00,4.39181,4.40153,4.39181,4.40153,4880000.0
2009-05-19 08:11:00,4.39944,4.39944,4.39024,4.39871,7510000.0
2009-05-19 08:12:00,4.40087,4.40143,4.39048,4.39302,6770000.0
2009-05-19 08:13:00,4.40298,4.40298,4.39377,4.39624,5250000.0
2009-05-19 08:14:00,4.39971,4.40187,4.39571,4.39685,10880000.0
2009-05-19 08:15:00,4.4015,4.4015,4.39158,4.39847,6000000.0
2009-05-19 08:16:00,4.39086,4.40011,4.3866,4.3866,6750000.0
2009-05-19 08:17:00,4.39363,4.39987,4.39167,4.39961,4880000.0
2009-05-19 08:18:00,4.39594,4.39854,4.38778,4.39854,7880000.0
2009-05-19 08:19:00,4.40045,4.40089,4.38553,4.38991,8630000.0
2009-05-19 08:20:00,4.38663,4.39901,4.38663,4.39901,6760000.0
2009-05-19 08:21:00,4.39587,4.39907,4.38801,4.39491,6380000.0
2009-05-19 08:22:00,4.38978,4.39718,4.38878,4.39592,5250000.0
2009-05-19 08:23:00,4.38581,4.39267,4.3798,4.38101,5250000.0
2009-05-19 08:24:00,4.3788,4.39165,4.3788,4.38905,6390000.0
2009-05-19 08:25:00,4.38464,4.38794,4.3751,4.38559,9750000.0
2009-05-19 08:26:00,4.38376,4.38486,4.37536,4.37536,6750000.0
2009-05-19 08:27:00,4.38661,4.39293,4.37656,4.39052,9760000.0
2009-05-19 08:28:00,4.38921,4.39026,4.37671,4.38788,8640000.0
2009-05-19 08:29:00,4.38306,4.38552,4.37303,4.38309,10130000.0
2009-05-19 08:30:00,4.37916,4.38931,4.37289,4.38931,5260000.0
2009-05-19 08:31:00,4.39269,4.39269,4.37881,4.38222,9390000.0
2009-05-19 08:32:00,4.3905,4.39241,4.37499,4.37499,7510000.0
2009-05-19 08:33:00,4.37954,4.38926,4.37954,4.38354,7880000.0
2009-05-19 08:34:00,4.38288,4.39171,4.37832,4.3833,10130000.0
2009-05-19 08:35:00,4.38289,4.38289,4.37428,4.37665,6760000.0
2009-05-19 08:36:00,4.38425,4.38511,4.37685,4.37912,7130000.0
2009-05-19 08:37:00,4.37872,4.38216,4.37395,4.37661,7880000.0
2009-05-19 08:38:00,4.37792,4.38154,4.37325,4.37325,4890000.0
2009-05-19 08:39:00,4.38508,4.38626,4.36975,4.38433,7880000.0
2009-05-19 08:40:00,4.38367,4.38367,4.37258,4.37715,5260000.0
2009-05-19 08:41:00,4.37624,4.38273,4.37146,4.3806,6750000.0
2009-05-19 08:42:00,4.37606,4.38966,4.37606,4.38005,7130000.0
2009-05-19 08:43:00,4.38482,4.38501,4.37475,4.3831,7130000.0
2009-05-19 08:44:00,4.38432,4.38435,4.3739,4.3798,7130000.0
2009-05-19 08:45:00,4.37991,4.38195,4.37647,4.38185,4880000.0
2009-05-19 08:46:00,4.372,4.38202,4.372,4.38202,10510000.0
2009-05-19 08:47:00,4.38231,4.38491,4.38016,4.38255,4880000.0
2009-05-19 08:48:00,4.37705,4.38578,4.37705,4.38422,7510000.0
2009-05-19 08:49:00,4.38568,4.3874,4.37769,4.37861,6380000.0
2009-05-19 08:50:00,4.37755,4.38496,4.37454,4.38496,6380000.0
2009-05-19 08:51:00,4.37794,4.38284,4.37425,4.38284,4880000.0
2009-05-19 08:52:00,4.37172,4.38367,4.37121,4.37479,9380000.0
2009-05-19 08:53:00,4.37392,4.38067,4.36915,4.37385,10510000.0
2009-05-19 08:54:00,4.37791,4.37921,4.36628,4.37463,8260000.0
2009-05-19 08:55:00,4.37299,4.37827,4.36546,4.36995,6380000.0
2009-05-19 08:56:00,4.37699,4.37699,4.369,4.37628,5250000.0
2009-05-19 08:57:00,4.37317,4.37785,4.36308,4.36566,5630000.0
2009-05-19 08:58:00,4.37887,4.38039,4.37018,4.38039,5260000.0
2009-05-19 08:59:00,4.37599,4.38358,4.3705,4.38341,6750000.0
2009-05-19 09:00:00,4.38167,4.38167,4.37029,4.38064,6380000.0
2009-05-19 09:01:00,4.38158,4.38394,4.37138,4.38394,6010000.0
2009-05-19 09:02:00,4.37784,4.38241,4.3698,4.3781,5630000.0
2009-05-19 09:03:00,4.38079,4.38217,4.3696,4.38076,9380000.0
2009-05-19 09:04:00,4.38058,4.38464,4.36995,4.38319,8250000.0
2009-05-19 09:05:00,4.37991,4.37996,4.36934,4.37832,7890000.0
2009-05-19 09:06:00,4.37469,4.38561,4.37442,4.37857,8250000.0
2009-05-19 09:07:00,4.37708,4.38338,4.37271,4.37271,6390000.0
2009-05-19 09:08:00,4.37539,4.3825,4.37188,4.3825,8630000.0
2009-05-19 09:09:00,4.37998,4.38477,4.3751,4.37803,8250000.0
2009-05-19 09:10:00,4.37889,4.38411,4.37757,4.37844,5250000.0
2009-05-19 09:11:00,4.37398,4.38217,4.37398,4.38217,5250000.0
2009-05-19 09:12:00,4.37709,4.38385,4.37709,4.38172,6380000.0
2009-05-19 09:13:00,4.38167,4.38442,4.36895,4.37864,5250000.0
2009-05-19 09:14:00,4.38498,4.38498,4.37583,4.38217,6010000.0
2009-05-19 09:15:00,4.38201,4.38602,4.37288,4.38248,9750000.0
2009-05-19 09:16:00,4.37973,4.38527,4.36561,4.37299,14630000.0
2009-05-19 09:17:00,4.38147,4.38431,4.37129,4.38239,10130000.0
2009-05-19 09:18:00,4.38191,4.38369,4.37123,4.37769,8260000.0
2009-05-19 09:19:00,4.37853,4.38339,4.37177,4.38133,10880000.0
2009-05-19 09:20:00,4.38255,4.38255,4.36976,4.37884,7520000.0
2009-05-19 09:21:00,4.37747,4.38058,4.37018,4.37648,4880000.0
2009-05-19 09:22:00,4.3787,4.38007,4.37227,4.37978,9000000.0
2009-05-19 09:23:00,4.37373,4.38059,4.36296,4.36296,8630000.0
2009-05-19 09:24:00,4.366,4.3767,4.366,4.37233,5630000.0
2009-05-19 09:25:00,4.36848,4.37425,4.36436,4.36853,8640000.0
2009-05-19 09:26:00,4.37426,4.37426,4.36607,4.36876,6380000.0
2009-05-19 09:27:00,4.35975,4.37538,4.35975,4.37538,7500000.0
2009-05-19 09:28:00,4.36915,4.37325,4.36207,4.36815,8250000.0
2009-05-19 09:29:00,4.36906,4.37619,4.36774,4.37619,6750000.0
2009-05-19 09:30:00,4.3745,4.38029,4.36466,4.36466,7890000.0
2009-05-19 09:31:00,4.37037,4.37408,4.36325,4.36584,6760000.0
2009-05-19 09:32:00,4.37348,4.37733,4.36967,4.37603,8260000.0
2009-05-19 09:33:00,4.37235,4.37688,4.36935,4.37184,5250000.0
2009-05-19 09:34:00,4.37253,4.37435,4.36602,4.37377,8250000.0
2009-05-19 09:35:00,4.36982,4.37669,4.36483,4.37121,7130000.0
2009-05-19 09:36:00,4.3753,4.37948,4.36867,4.37879,8260000.0
2009-05-19 09:37:00,4.37605,4.37762,4.36838,4.3697,6010000.0
2009-05-19 09:38:00,4.37186,4.37897,4.37044,4.37897,5250000.0
2009-05-19 09:39:00,4.37706,4.38014,4.37106,4.37461,6750000.0
2009-05-19 09:40:00,4.37792,4.3819,4.36652,4.37629,7890000.0
2009-05-19 09:41:00,4.37551,4.38198,4.37227,4.37926,6000000.0
2009-05-19 09:42:00,4.38251,4.3833,4.37442,4.37701,9010000.0
2009-05-19 09:43:00,4.37364,4.38458,4.37364,4.37994,5640000.0
2009-05-19 09:44:00,4.37993,4.38413,4.37504,4.37881,6750000.0
2009-05-19 09:45:00,4.38386,4.38386,4.37499,4.37913,5630000.0
2009-05-19 09:46:00,4.37715,4.38301,4.37715,4.37945,4510000.0
2009-05-19 09:47:00,4.37671,4.38294,4.37313,4.37313,5630000.0
2009-05-19 09:48:00,4.37591,4.38185,4.36875,4.38039,7500000.0
2009-05-19 09:49:00,4.38002,4.38186,4.3712,4.38186,6380000.0
2009-05-19 09:50:00,4.37796,4.38367,4.37487,4.38254,10510000.0
2009-05-19 09:51:00,4.37983,4.38028,4.37377,4.37583,4880000.0
2009-05-19 09:52:00,4.37566,4.3849,4.3756,4.37765,10130000.0
2009-05-19 09:53:00,4.37636,4.38256,4.37252,4.38021,11250000.0
2009-05-19 09:54:00,4.3778,4.38368,4.37539,4.38368,6000000.0
2009-05-19 09:55:00,4.37577,4.38175,4.36955,4.37196,4880000.0
2009-05-19 09:56:00,4.38186,4.38348,4.37059,4.38062,7500000.0
2009-05-19 09:57:00,4.37269,4.38174,4.36578,4.3701,7880000.0
2009-05-19 09:58:00,4.36737,4.37792,4.36737,4.3743,5250000.0
2009-05-19 09:59:00,4.37617,4.37867,4.36317,4.37235,9380000.0
2009-05-19 10:00:00,4.37362,4.37919,4.36586,4.37366,10510000.0
2009-05-19 10:01:00,4.36544,4.37662,4.36387,4.36893,12760000.0
2009-05-19 10:02:00,4.36638,4.3778,4.36638,4.37699,10140000.0
2009-05-19 10:03:00,4.36989,4.37558,4.36435,4.37558,5250000.0
2009-05-19 10:04:00,4.37417,4.37746,4.36429,4.37185,7510000.0
2009-05-19 10:05:00,4.377,4.37717,4.36629,4.36629,6390000.0
2009-05-19 10:06:00,4.37447,4.37633,4.35817,4.36628,9390000.0
2009-05-19 10:07:00,4.37305,4.37305,4.36098,4.37141,6750000.0
2009-05-19 10:08:00,4.36232,4.37152,4.36085,4.36647,5630000.0
2009-05-19 10:09:00,4.37229,4.37422,4.36637,4.36872,6010000.0
2009-05-19 10:10:00,4.3681,4.37197,4.36556,4.3685,9750000.0
2009-05-19 10:11:00,4.36478,4.37254,4.35629,4.37228,5250000.0
2009-05-19 10:12:00,4.36476,4.37182,4.36147,4.36724,6010000.0
2009-05-19 10:13:00,4.36211,4.3736,4.36211,4.37143,9380000.0
2009-05-19 10:14:00,4.36801,4.37555,4.36382,4.36984,10510000.0
2009-05-19 10:15:00,4.36989,4.37509,4.36387,4.37509,7130000.0
2009-05-19 10:16:00,4.36579,4.37584,4.36446,4.36705,10130000.0
2009-05-19 10:17:00,4.37557,4.37557,4.36505,4.36862,4880000.0
2009-05-19 10:18:00,4.37306,4.37348,4.36532,4.36993,7500000.0
2009-05-19 10:19:00,4.36827,4.37592,4.36489,4.37128,7510000.0
2009-05-19 10:20:00,4.37693,4.37757,4.36512,4.37377,6750000.0
2009-05-19 10:21:00,4.36985,4.37926,4.36278,4.36278,8260000.0
2009-05-19 10:22:00,4.36592,4.37911,4.36592,4.37088,6010000.0
2009-05-19 10:23:00,4.37677,4.37785,4.37046,4.37785,6000000.0
2009-05-19 10:24:00,4.37537,4.38232,4.36845,4.38232,7130000.0
2009-05-19 10:25:00,4.37569,4.38007,4.36721,4.37195,6380000.0
2009-05-19 10:26:00,4.37931,4.38386,4.37809,4.38317,6010000.0
2009-05-19 10:27:00,4.37332,4.38227,4.37056,4.37056,4510000.0
2009-05-19 10:28:00,4.38158,4.38252,4.37269,4.38011,10130000.0
2009-05-19 10:29:00,4.37995,4.38753,4.37607,4.38597,7880000.0
2009-05-19 10:30:00,4.37838,4.38442,4.37409,4.37458,9390000.0
2009-05-19 10:31:00,4.38135,4.38354,4.3757,4.3805,9750000.0
2009-05-19 10:32:00,4.3747,4.38328,4.37017,4.37903,11250000.0
2009-05-19 10:33:00,4.38229,4.38547,4.37236,4.3821,7520000.0
2009-05-19 10:34:00,4.37504,4.38432,4.3743,4.3834,6380000.0
2009-05-19 10:35:00,4.38218,4.38321,4.37608,4.38074,9000000.0
2009-05-19 10:36:00,4.37836,4.38081,4.37346,4.37568,6010000.0
2009-05-19 10:37:00,4.37892,4.38342,4.377,4.3816,8260000.0
2009-05-19 10:38:00,4.37926,4.38497,4.37529,4.37927,7880000.0
2009-05-19 10:39:00,4.37866,4.38231,4.37441,4.38231,6760000.0
2009-05-19 10:40:00,4.37294,4.37831,4.37025,4.37312,5260000.0
2009-05-19 10:41:00,4.38106,4.38183,4.36511,4.37377,9000000.0
2009-05-19 10:42:00,4.37999,4.38053,4.36965,4.37383,6750000.0
2009-05-19 10:43:00,4.37868,4.37987,4.37264,4.37264,5250000.0
2009-05-19 10:44:00,4.37667,4.37949,4.3737,4.37694,10130000.0
2009-05-19 10:45:00,4.3763,4.37903,4.37345,4.37528,5260000.0
2009-05-19 10:46:00,4.37755,4.38002,4.36658,4.37919,7130000.0
2009-05-19 10:47:00,4.37646,4.37948,4.37108,4.37948,8630000.0
2009-05-19 10:48:00,4.38004,4.38118,4.37269,4.37506,8250000.0
2009-05-19 10:49:00,4.37126,4.3815,4.37126,4.3793,7500000.0
2009-05-19 10:50:00,4.37463,4.3795,4.37018,4.37808,6380000.0
2009-05-19 10:51:00,4.37727,4.37849,4.37148,4.37148,6000000.0
2009-05-19 10:52:00,4.37905,4.38074,4.37165,4.37863,8250000.0
2009-05-19 10:53:00,4.37467,4.37937,4.36988,4.37937,5630000.0
2009-05-19 10:54:00,4.37565,4.37996,4.36989,4.37682,6010000.0
2009-05-19 10:55:00,4.37474,4.37751,4.37024,4.37561,8250000.0
2009-05-19 10:56:00,4.37736,4.37913,4.36636,4.37348,9000000.0
2009-05-19 10:57:00,4.3672,4.37696,4.3672,4.37548,5250000.0
2009-05-19 10:58:00,4.36844,4.37761,4.36844,4.36975,5630000.0
2009-05-19 10:59:00,4.376,4.376,4.36601,4.3739,5260000.0
2009-05-19 11:00:00,4.38025,4.38025,4.36864,4.37382,7500000.0
2009-05-19 11:01:00,4.37539,4.37753,4.36542,4.37741,6010000.0
2009-05-19 11:02:00,4.3775,4.38033,4.37248,4.38,4880000.0
2009-05-19 11:03:00,4.37398,4.37822,4.36334,4.36524,9750000.0
2009-05-19 11:04:00,4.36265,4.37486,4.36236,4.37486,11250000.0
2009-05-19 11:05:00,4.36538,4.37315,4.36538,4.37153,5630000.0
2009-05-19 11:06:00,4.36886,4.37487,4.36534,4.37018,9010000.0
2009-05-19 11:07:00,4.37086,4.37451,4.36213,4.36624,6000000.0
2009-05-19 11:08:00,4.3709,4.37653,4.3639,4.37418,9750000.0
2009-05-19 11:09:00,4.36315,4.37616,4.36315,4.36956,5250000.0
2009-05-19 11:10:00,4.37848,4.37848,4.36851,4.3721,5260000.0
2009-05-19 11:11:00,4.3739,4.37854,4.37151,4.37854,6750000.0
2009-05-19 11:12:00,4.37679,4.37871,4.37014,4.37527,5260000.0
2009-05-19 11:13:00,4.37132,4.38074,4.37132,4.38074,6390000.0
2009-05-19 11:14:00,4.37536,4.38333,4.36715,4.38333,6380000.0
2009-05-19 11:15:00,4.37931,4.38111,4.37228,4.37228,6750000.0
2009-05-19 11:16:00,4.38083,4.38502,4.37479,4.3843,7500000.0
2009-05-19 11:17:00,4.37584,4.38333,4.37359,4.3789,5640000.0
2009-05-19 11:18:00,4.37625,4.38195,4.37363,4.37611,7510000.0
2009-05-19 11:19:00,4.37761,4.38347,4.37683,4.38253,5260000.0
2009-05-19 11:20:00,4.37993,4.38409,4.37572,4.37803,6760000.0
2009-05-19 11:21:00,4.38255,4.38255,4.37386,4.37833,8630000.0
2009-05-19 11:22:00,4.38385,4.38398,4.37548,4.37621,9010000.0
2009-05-19 11:23:00,4.37501,4.38256,4.37319,4.37319,7130000.0
2009-05-19 11:24:00,4.38205,4.38253,4.37185,4.38123,12000000.0
2009-05-19 11:25:00,4.38004,4.38004,4.37018,4.37529,6380000.0
2009-05-19 11:26:00,4.37965,4.37983,4.36871,4.37983,5630000.0
2009-05-19 11:27:00,4.37773,4.37982,4.37596,4.37982,5250000.0
2009-05-19 11:28:00,4.37448,4.3795,4.37448,4.37822,6010000.0
2009-05-19 11:29:00,4.37632,4.37878,4.37138,4.37229,7500000.0
2009-05-19 11:30:00,4.37197,4.3775,4.37105,4.37284,6750000.0
2009-05-19 11:31:00,4.37474,4.37761,4.3719,4.37705,7510000.0
2009-05-19 11:32:00,4.3712,4.37381,4.36672,4.37381,5250000.0
2009-05-19 11:33:00,4.37665,4.37665,4.36258,4.36559,9760000.0
2009-05-19 11:34:00,4.37345,4.37835,4.37345,4.37698,6750000.0
2009-05-19 11:35:00,4.37667,4.38255,4.37157,4.37317,11630000.0
2009-05-19 11:36:00,4.3726,4.37798,4.36704,4.37665,9380000.0
2009-05-19 11:37:00,4.3799,4.3799,4.3645,4.3753,7880000.0
2009-05-19 11:38:00,4.37276,4.3788,4.36617,4.37805,9000000.0
2009-05-19 11:39:00,4.37634,4.37916,4.3692,4.37254,7880000.0
2009-05-19 11:40:00,4.37656,4.37822,4.37051,4.37739,6000000.0
2009-05-19 11:41:00,4.37568,4.37768,4.36682,4.37501,8260000.0
2009-05-19 11:42:00,4.37586,4.37678,4.36889,4.37623,5250000.0
2009-05-19 11:43:00,4.37771,4.37771,4.36566,4.36566,7510000.0
2009-05-19 11:44:00,4.37029,4.37839,4.36824,4.37619,5640000.0
2009-05-19 11:45:00,4.37611,4.37761,4.36749,4.3718,9750000.0
2009-05-19 11:46:00,4.3646,4.37455,4.36222,4.36869,13130000.0
2009-05-19 11:47:00,4.36995,4.3738,4.36568,4.3738,7500000.0
2009-05-19 11:48:00,4.37108,4.37354,4.36656,4.37242,4880000.0
2009-05-19 11:49:00,4.36793,4.37256,4.36121,4.37256,6380000.0
2009-05-19 11:50:00,4.37024,4.37328,4.36384,4.37125,6380000.0
2009-05-19 11:51:00,4.37282,4.37282,4.36168,4.3704,7140000.0
2009-05-19 11:52:00,4.37124,4.37288,4.3605,4.37117,7510000.0
2009-05-19 11:53:00,4.36617,4.372,4.36322,4.372,8630000.0
2009-05-19 11:54:00,4.37325,4.37325,4.36738,4.36738,6000000.0
2009-05-19 11:55:00,4.37306,4.37306,4.35785,4.36445,9760000.0
2009-05-19 11:56:00,4.36941,4.37024,4.36835,4.36988,5250000.0
2009-05-19 11:57:00,4.37028,4.37245,4.36527,4.36556,9390000.0
2009-05-19 11:58:00,4.37214,4.37214,4.36048,4.36947,7140000.0
2009-05-19 11:59:00,4.36722,4.37123,4.36033,4.36914,5630000.0
2009-05-19 12:00:00,4.36932,4.37169,4.36444,4.3675,6760000.0
2009-05-19 12:01:00,4.36088,4.37057,4.36088,4.36199,5250000.0
2009-05-19 12:02:00,4.36674,4.37033,4.36051,4.36711,4510000.0
2009-05-19 12:03:00,4.36785,4.36785,4.3607,4.36328,6380000.0
2009-05-19 12:04:00,4.36634,4.36915,4.36344,4.36643,6750000.0
2009-05-19 12:05:00,4.37049,4.37079,4.35849,4.36671,4880000.0
2009-05-19 12:06:00,4.3678,4.3678,4.35841,4.35841,8630000.0
2009-05-19 12:07:00,4.36655,4.36707,4.35442,4.36396,4510000.0
2009-05-19 12:08:00,4.36218,4.37071,4.35753,4.36705,7130000.0
2009-05-19 12:09:00,4.36585,4.36768,4.35801,4.36641,7500000.0
2009-05-19 12:10:00,4.35498,4.36828,4.35498,4.36356,12000000.0
2009-05-19 12:11:00,4.36716,4.36716,4.35096,4.35991,11260000.0
2009-05-19 12:12:00,4.3587,4.36281,4.3548,4.36078,6750000.0
2009-05-19 12:13:00,4.36003,4.36705,4.3571,4.36459,4890000.0
2009-05-19 12:14:00,4.35975,4.36464,4.35773,4.35773,4510000.0
2009-05-19 12:15:00,4.35857,4.36282,4.35602,4.36063,4510000.0
2009-05-19 12:16:00,4.35655,4.36241,4.35651,4.36182,9000000.0
2009-05-19 12:17:00,4.36187,4.3651,4.35811,4.36212,6010000.0
2009-05-19 12:18:00,4.36298,4.36699,4.35622,4.36252,8250000.0
2009-05-19 12:19:00,4.35238,4.36504,4.35238,4.35447,6000000.0
2009-05-19 12:20:00,4.36201,4.36644,4.35537,4.36064,6760000.0
2009-05-19 12:21:00,4.35802,4.36775,4.35616,4.36671,7880000.0
2009-05-19 12:22:00,4.36407,4.36904,4.35958,4.36904,5260000.0
2009-05-19 12:23:00,4.35782,4.36673,4.35723,4.36558,6000000.0
2009-05-19 12:24:00,4.3656,4.36859,4.35843,4.36684,7500000.0
2009-05-19 12:25:00,4.36617,4.37112,4.36063,4.36198,6390000.0
2009-05-19 12:26:00,4.37136,4.37178,4.35892,4.36638,10510000.0
2009-05-19 12:27:00,4.36403,4.36856,4.35721,4.36798,6760000.0
2009-05-19 12:28:00,4.36876,4.36876,4.3598,4.36578,7510000.0
2009-05-19 12:29:00,4.36998,4.36998,4.36155,4.36155,7500000.0
2009-05-19 12:30:00,4.36595,4.368,4.35756,4.36377,10880000.0
2009-05-19 12:31:00,4.36395,4.36898,4.36142,4.36771,8260000.0
2009-05-19 12:32:00,4.36443,4.37049,4.36293,4.36822,12760000.0
2009-05-19 12:33:00,4.36812,4.37012,4.36193,4.36808,8630000.0
2009-05-19 12:34:00,4.35948,4.36868,4.35581,4.35581,5630000.0
2009-05-19 12:35:00,4.36073,4.36782,4.35809,4.36435,6760000.0
2009-05-19 12:36:00,4.36706,4.37026,4.35795,4.3669,7500000.0
2009-05-19 12:37:00,4.36373,4.36749,4.35915,4.35947,7510000.0
2009-05-19 12:38:00,4.36369,4.36765,4.36094,4.36297,6760000.0
2009-05-19 12:39:00,4.36377,4.36785,4.36027,4.36737,5630000.0
2009-05-19 12:40:00,4.36784,4.36833,4.35258,4.36833,9010000.0
2009-05-19 12:41:00,4.36254,4.36794,4.36254,4.3635,7880000.0
2009-05-19 12:42:00,4.36752,4.36904,4.3626,4.36728,5630000.0
2009-05-19 12:43:00,4.3671,4.36784,4.35679,4.36764,8630000.0
2009-05-19 12:44:00,4.36929,4.37005,4.36101,4.36686,6380000.0
2009-05-19 12:45:00,4.36041,4.36716,4.35981,4.36568,4880000.0
2009-05-19 12:46:00,4.36068,4.36667,4.35833,4.36079,6750000.0
2009-05-19 12:47:00,4.3689,4.36927,4.35977,4.3653,6380000.0
2009-05-19 12:48:00,4.36307,4.36858,4.35413,4.36108,10130000.0
2009-05-19 12:49:00,4.36285,4.36578,4.35596,4.36204,8260000.0
2009-05-19 12:50:00,4.36481,4.36647,4.3564,4.35971,7880000.0
2009-05-19 12:51:00,4.35239,4.36432,4.35239,4.3568,9750000.0
2009-05-19 12:52:00,4.35819,4.36422,4.35047,4.36317,4510000.0
2009-05-19 12:53:00,4.36092,4.36317,4.35732,4.36303,5640000.0
2009-05-19 12:54:00,4.36249,4.3639,4.35623,4.3639,7880000.0
2009-05-19 12:55:00,4.35996,4.36147,4.35207,4.35246,6380000.0
2009-05-19 12:56:00,4.35912,4.36389,4.35607,4.36292,12390000.0
2009-05-19 12:57:00,4.36395,4.36481,4.3542,4.3542,7500000.0
2009-05-19 12:58:00,4.35396,4.36348,4.35396,4.36286,6750000.0
2009-05-19 12:59:00,4.35487,4.36338,4.35257,4.36338,7500000.0
2009-05-19 13:00:00,4.35973,4.3657,4.35407,4.35898,11260000.0
2009-05-19 13:01:00,4.35955,4.36376,4.3582,4.36207,6010000.0
2009-05-19 13:02:00,4.3629,4.3629,4.35148,4.35523,6750000.0
2009-05-19 13:03:00,4.36343,4.36442,4.35626,4.36435,6380000.0
2009-05-19 13:04:00,4.36358,4.36358,4.35005,4.35925,8630000.0
2009-05-19 13:05:00,4.36306,4.36354,4.35617,4.36352,9390000.0
2009-05-19 13:06:00,4.35969,4.36275,4.35499,4.35912,7880000.0
2009-05-19 13:07:00,4.35484,4.35964,4.35148,4.35674,5630000.0
2009-05-19 13:08:00,4.35895,4.36109,4.3539,4.35663,9380000.0
2009-05-19 13:09:00,4.35396,4.35723,4.34749,4.35723,7880000.0
2009-05-19 13:10:00,4.34937,4.35813,4.34459,4.35316,7510000.0
2009-05-19 13:11:00,4.35866,4.36087,4.34954,4.35565,11250000.0
2009-05-19 13:12:00,4.35168,4.35714,4.34635,4.35551,7500000.0
2009-05-19 13:13:00,4.35442,4.35476,4.34899,4.35476,5630000.0
2009-05-19 13:14:00,4.35116,4.3576,4.34906,4.35191,6390000.0
2009-05-19 13:15:00,4.35693,4.35742,4.35473,4.35742,5250000.0
2009-05-19 13:16:00,4.3471,4.35748,4.34626,4.35071,6760000.0
2009-05-19 13:17:00,4.34732,4.3573,4.34732,4.3573,6000000.0
2009-05-19 13:18:00,4.35374,4.35842,4.34189,4.35249,6010000.0
2009-05-19 13:19:00,4.34925,4.35659,4.34359,4.34359,6750000.0
2009-05-19 13:20:00,4.35411,4.35648,4.3442,4.35559,5630000.0
2009-05-19 13:21:00,4.35004,4.35649,4.34806,4.34888,7500000.0
2009-05-19 13:22:00,4.35554,4.35829,4.35261,4.35385,5630000.0
2009-05-19 13:23:00,4.35117,4.35777,4.34615,4.3568,6380000.0
2009-05-19 13:24:00,4.35296,4.35754,4.34798,4.35088,6010000.0
2009-05-19 13:25:00,4.35728,4.35728,4.34488,4.35375,5260000.0
2009-05-19 13:26:00,4.35931,4.36064,4.35454,4.36001,7510000.0
2009-05-19 13:27:00,4.35846,4.36062,4.35603,4.36019,4880000.0
2009-05-19 13:28:00,4.35892,4.35953,4.35411,4.35953,5630000.0
2009-05-19 13:29:00,4.3591,4.36188,4.34898,4.35993,7140000.0
2009-05-19 13:30:00,4.35637,4.36466,4.35368,4.36466,12750000.0
2009-05-19 13:31:00,4.35752,4.36193,4.35469,4.35693,4880000.0
2009-05-19 13:32:00,4.35657,4.36332,4.35169,4.35986,8260000.0
2009-05-19 13:33:00,4.35887,4.36252,4.35132,4.36158,9390000.0
2009-05-19 13:34:00,4.35244,4.36256,4.35056,4.35208,9380000.0
2009-05-19 13:35:00,4.36404,4.36404,4.35073,4.36126,8260000.0
2009-05-19 13:36:00,4.35885,4.3639,4.35545,4.3639,8260000.0
2009-05-19 13:37:00,4.35583,4.36883,4.35583,4.36226,8640000.0
2009-05-19 13:38:00,4.35759,4.36804,4.35593,4.36285,6760000.0
2009-05-19 13:39:00,4.36831,4.36831,4.35574,4.36811,10130000.0
2009-05-19 13:40:00,4.36764,4.36899,4.36188,4.36489,7140000.0
2009-05-19 13:41:00,4.36432,4.36992,4.36171,4.36992,5630000.0
2009-05-19 13:42:00,4.36289,4.36972,4.35958,4.36037,5260000.0
2009-05-19 13:43:00,4.37023,4.37023,4.35897,4.35897,6750000.0
2009-05-19 13:44:00,4.36643,4.36888,4.35877,4.35877,7510000.0
2009-05-19 13:45:00,4.3635,4.36483,4.35792,4.36389,6760000.0
2009-05-19 13:46:00,4.36023,4.36784,4.36023,4.36741,5260000.0
2009-05-19 13:47:00,4.36846,4.36997,4.36038,4.36515,7130000.0
2009-05-19 13:48:00,4.36698,4.3693,4.35894,4.35967,9380000.0
2009-05-19 13:49:00,4.36758,4.36758,4.35536,4.35866,9380000.0
2009-05-19 13:50:00,4.36075,4.36791,4.35916,4.36043,7880000.0
2009-05-19 13:51:00,4.35922,4.36721,4.35833,4.36721,7880000.0
2009-05-19 13:52:00,4.36247,4.36742,4.35736,4.35736,6750000.0
2009-05-19 13:53:00,4.36435,4.36807,4.35718,4.36196,7510000.0
2009-05-19 13:54:00,4.36033,4.36773,4.36033,4.36773,7500000.0
2009-05-19 13:55:00,4.36016,4.36682,4.35527,4.36678,9390000.0
2009-05-19 13:56:00,4.36737,4.36886,4.35828,4.35828,7130000.0
2009-05-19 13:57:00,4.36739,4.36797,4.35503,4.36797,9000000.0
2009-05-19 13:58:00,4.3657,4.36963,4.35924,4.3619,10510000.0
2009-05-19 13:59:00,4.36793,4.36793,4.35693,4.3678,10140000.0
2009-05-19 14:00:00,4.36629,4.36718,4.35749,4.36235,6760000.0
2009-05-19 14:01:00,4.36614,4.3679,4.36141,4.36232,5630000.0
2009-05-19 14:02:00,4.35937,4.36792,4.35937,4.36275,5250000.0
2009-05-19 14:03:00,4.35888,4.36824,4.35705,4.36799,6380000.0
2009-05-19 14:04:00,4.36383,4.37008,4.35883,4.36524,5640000.0
2009-05-19 14:05:00,4.36622,4.37069,4.35358,4.36665,9390000.0
2009-05-19 14:06:00,4.36405,4.37055,4.35916,4.37001,10500000.0
2009-05-19 14:07:00,4.36813,4.36884,4.36254,4.36254,5250000.0
2009-05-19 14:08:00,4.3709,4.3709,4.35645,4.36835,6000000.0
2009-05-19 14:09:00,4.36518,4.37065,4.36178,4.36178,5630000.0
2009-05-19 14:10:00,4.36449,4.36967,4.35799,4.36373,10130000.0
2009-05-19 14:11:00,4.36734,4.36848,4.35708,4.36848,6380000.0
2009-05-19 14:12:00,4.36833,4.36906,4.35831,4.36505,5250000.0
2009-05-19 14:13:00,4.36631,4.36699,4.36392,4.36666,5630000.0
2009-05-19 14:14:00,4.36031,4.37084,4.36031,4.36833,7500000.0
2009-05-19 14:15:00,4.3666,4.37392,4.36428,4.37321,5250000.0
2009-05-19 14:16:00,4.37259,4.37278,4.36662,4.36662,5630000.0
2009-05-19 14:17:00,4.37231,4.37677,4.36687,4.37677,9010000.0
2009-05-19 14:18:00,4.37068,4.376,4.36054,4.36806,4880000.0
2009-05-19 14:19:00,4.37209,4.37523,4.36318,4.37404,6380000.0
2009-05-19 14:20:00,4.37361,4.37562,4.36694,4.37242,5250000.0
2009-05-19 14:21:00,4.36769,4.37348,4.36378,4.3717,7130000.0
2009-05-19 14:22:00,4.37383,4.37492,4.36795,4.36795,7140000.0
2009-05-19 14:23:00,4.37168,4.37398,4.36414,4.37359,8250000.0
2009-05-19 14:24:00,4.37026,4.37677,4.36791,4.37546,7880000.0
2009-05-19 14:25:00,4.36971,4.3734,4.35864,4.37311,7500000.0
2009-05-19 14:26:00,4.37298,4.37488,4.36353,4.37048,6000000.0
2009-05-19 14:27:00,4.3718,4.37682,4.3637,4.37469,8250000.0
2009-05-19 14:28:00,4.36811,4.37722,4.36758,4.37281,10880000.0
2009-05-19 14:29:00,4.3703,4.37592,4.36642,4.37521,9380000.0
2009-05-19 14:30:00,4.37836,4.37836,4.36767,4.36807,7130000.0
2009-05-19 14:31:00,4.37165,4.37915,4.36408,4.37439,7880000.0
2009-05-19 14:32:00,4.37596,4.38063,4.37083,4.37456,7900000.0
2009-05-19 14:33:00,4.37808,4.38171,4.37155,4.37836,8250000.0
2009-05-19 14:34:00,4.37434,4.3809,4.37027,4.37953,9380000.0
2009-05-19 14:35:00,4.379,4.38225,4.37335,4.38077,7510000.0
2009-05-19 14:36:00,4.38213,4.38333,4.37544,4.38082,5630000.0
2009-05-19 14:37:00,4.37935,4.38614,4.37358,4.37598,6760000.0
2009-05-19 14:38:00,4.38421,4.38802,4.37261,4.38739,6390000.0
2009-05-19 14:39:00,4.38361,4.38825,4.37976,4.37976,6380000.0
2009-05-19 14:40:00,4.37885,4.38912,4.37885,4.38513,6000000.0
2009-05-19 14:41:00,4.38748,4.38978,4.38128,4.38369,4880000.0
2009-05-19 14:42:00,4.38463,4.38993,4.37791,4.38886,6380000.0
2009-05-19 14:43:00,4.38423,4.39092,4.38423,4.38795,5260000.0
2009-05-19 14:44:00,4.39161,4.39172,4.37803,4.3896,6760000.0
2009-05-19 14:45:00,4.38385,4.39078,4.38385,4.38707,7130000.0
2009-05-19 14:46:00,4.38856,4.39033,4.37736,4.38575,7880000.0
2009-05-19 14:47:00,4.3891,4.39241,4.3799,4.39085,6760000.0
2009-05-19 14:48:00,4.38519,4.39041,4.3851,4.38617,5630000.0
2009-05-19 14:49:00,4.38978,4.38978,4.3768,4.38502,5250000.0
2009-05-19 14:50:00,4.37835,4.38974,4.37481,4.37481,6000000.0
2009-05-19 14:51:00,4.38534,4.38829,4.38185,4.38379,5640000.0
2009-05-19 14:52:00,4.37744,4.38623,4.37732,4.38564,7500000.0
2009-05-19 14:53:00,4.38387,4.38472,4.37098,4.37988,10130000.0
2009-05-19 14:54:00,4.38488,4.38626,4.37647,4.37993,6390000.0
2009-05-19 14:55:00,4.38608,4.38694,4.37388,4.38016,8630000.0
2009-05-19 14:56:00,4.38575,4.38575,4.37482,4.38301,9380000.0
2009-05-19 14:57:00,4.3791,4.38533,4.37592,4.38214,9760000.0
2009-05-19 14:58:00,4.38115,4.38815,4.38028,4.38278,11260000.0
2009-05-19 14:59:00,4.38236,4.38496,4.38099,4.38099,5250000.0
2009-05-19 15:00:00,4.38502,4.38502,4.37178,4.38025,8630000.0
2009-05-19 15:01:00,4.38101,4.38734,4.37595,4.38734,5260000.0
2009-05-19 15:02:00,4.38344,4.38788,4.37791,4.38323,9390000.0
2009-05-19 15:03:00,4.37874,4.38597,4.37874,4.38156,5630000.0
2009-05-19 15:04:00,4.38349,4.38652,4.37935,4.3803,6000000.0
2009-05-19 15:05:00,4.38641,4.38708,4.37496,4.38229,6000000.0
2009-05-19 15:06:00,4.38322,4.38664,4.38,4.38259,5250000.0
2009-05-19 15:07:00,4.38463,4.3903,4.38138,4.38803,8250000.0
2009-05-19 15:08:00,4.37927,4.38635,4.37927,4.38635,4140000.0
2009-05-19 15:09:00,4.38464,4.39037,4.38168,4.38433,8260000.0
2009-05-19 15:10:00,4.3785,4.38667,4.37502,4.38238,7130000.0
2009-05-19 15:11:00,4.37528,4.38836,4.37528,4.38836,7500000.0
2009-05-19 15:12:00,4.38458,4.38644,4.38123,4.38161,7880000.0
2009-05-19 15:13:00,4.38524,4.38524,4.3793,4.38376,7130000.0
2009-05-19 15:14:00,4.3834,4.38836,4.38049,4.38234,4880000.0
2009-05-19 15:15:00,4.38881,4.38881,4.37582,4.38769,8630000.0
2009-05-19 15:16:00,4.38377,4.38617,4.3751,4.38009,9750000.0
2009-05-19 15:17:00,4.37511,4.38677,4.37511,4.38272,4880000.0
2009-05-19 15:18:00,4.38204,4.38642,4.38063,4.38642,5630000.0
2009-05-19 15:19:00,4.38499,4.38762,4.38086,4.38208,6390000.0
2009-05-19 15:20:00,4.38164,4.38839,4.37738,4.38562,10900000.0
2009-05-19 15:21:00,4.38655,4.38847,4.37801,4.38847,5260000.0
2009-05-19 15:22:00,4.38145,4.38332,4.37796,4.38332,4880000.0
2009-05-19 15:23:00,4.38642,4.3874,4.37564,4.37564,5630000.0
2009-05-19 15:24:00,4.38198,4.38736,4.37876,4.38686,6380000.0
2009-05-19 15:25:00,4.38429,4.38671,4.3775,4.38295,7500000.0
2009-05-19 15:26:00,4.38295,4.38535,4.37614,4.37614,4880000.0
2009-05-19 15:27:00,4.38138,4.38466,4.38138,4.38293,4890000.0
2009-05-19 15:28:00,4.37904,4.38788,4.37889,4.38569,4880000.0
2009-05-19 15:29:00,4.38523,4.38523,4.37472,4.38416,12000000.0
2009-05-19 15:30:00,4.37955,4.38735,4.37757,4.37757,7130000.0
2009-05-19 15:31:00,4.38039,4.38695,4.37733,4.38695,5250000.0
2009-05-19 15:32:00,4.38885,4.38885,4.38325,4.38325,7880000.0
2009-05-19 15:33:00,4.38759,4.38837,4.38021,4.38425,8630000.0
2009-05-19 15:34:00,4.38746,4.38789,4.38047,4.38047,6380000.0
2009-05-19 15:35:00,4.38204,4.38728,4.37673,4.38728,6750000.0
2009-05-19 15:36:00,4.38333,4.38941,4.38093,4.38759,7130000.0
2009-05-19 15:37:00,4.38702,4.38959,4.37499,4.38617,10510000.0
2009-05-19 15:38:00,4.38457,4.38911,4.37635,4.38125,9000000.0
2009-05-19 15:39:00,4.38352,4.38957,4.38049,4.38939,4510000.0
2009-05-19 15:40:00,4.38193,4.38386,4.37618,4.38225,4880000.0
2009-05-19 15:41:00,4.3791,4.38642,4.37525,4.38014,10130000.0
2009-05-19 15:42:00,4.38215,4.38412,4.37478,4.37588,5250000.0
2009-05-19 15:43:00,4.38055,4.38563,4.37562,4.38481,6010000.0
2009-05-19 15:44:00,4.38019,4.38464,4.37194,4.37898,11250000.0
2009-05-19 15:45:00,4.38661,4.38661,4.3716,4.38502,7880000.0
2009-05-19 15:46:00,4.38164,4.3838,4.37712,4.3838,5630000.0
2009-05-19 15:47:00,4.38525,4.38543,4.38152,4.38543,7500000.0
2009-05-19 15:48:00,4.38263,4.38391,4.37555,4.38391,7130000.0
2009-05-19 15:49:00,4.38469,4.38621,4.37709,4.3806,7500000.0
2009-05-19 15:50:00,4.38211,4.3871,4.37321,4.38106,8630000.0
2009-05-19 15:51:00,4.38268,4.38661,4.37826,4.37938,5630000.0
2009-05-19 15:52:00,4.37546,4.38556,4.37546,4.38208,5630000.0
2009-05-19 15:53:00,4.38355,4.38458,4.37732,4.38458,6750000.0
2009-05-19 15:54:00,4.38368,4.38585,4.37814,4.38287,6390000.0
2009-05-19 15:55:00,4.38251,4.38788,4.37875,4.38346,9750000.0
2009-05-19 15:56:00,4.38372,4.38623,4.37825,4.37983,6380000.0
2009-05-19 15:57:00,4.38353,4.38813,4.37764,4.37764,7500000.0
2009-05-19 15:58:00,4.38372,4.38838,4.38204,4.38605,8260000.0
2009-05-19 15:59:00,4.38402,4.38868,4.38282,4.38675,6380000.0
2009-05-19 16:00:00,4.38387,4.38872,4.38075,4.38758,5270000.0
2009-05-19 16:01:00,4.37786,4.38837,4.37668,4.37668,6380000.0
2009-05-19 16:02:00,4.38401,4.38729,4.3801,4.38096,7140000.0
2009-05-19 16:03:00,4.38491,4.38832,4.38426,4.38798,5250000.0
2009-05-19 16:04:00,4.38206,4.38629,4.37799,4.3837,6750000.0
2009-05-19 16:05:00,4.37835,4.38779,4.37835,4.38374,7130000.0
2009-05-19 16:06:00,4.38512,4.38925,4.37986,4.37986,4880000.0
2009-05-19 16:07:00,4.37693,4.38761,4.37693,4.38724,9010000.0
2009-05-19 16:08:00,4.38896,4.3893,4.37879,4.37879,7880000.0
2009-05-19 16:09:00,4.38357,4.38698,4.37383,4.38277,5630000.0
2009-05-19 16:10:00,4.38467,4.38653,4.37739,4.3819,5630000.0
2009-05-19 16:11:00,4.38112,4.38725,4.37734,4.38355,7520000.0
2009-05-19 16:12:00,4.38022,4.3881,4.37722,4.38418,8630000.0
2009-05-19 16:13:00,4.38624,4.38777,4.37218,4.376,4880000.0
2009-05-19 16:14:00,4.383,4.383,4.37365,4.38198,6000000.0
2009-05-19 16:15:00,4.38364,4.38364,4.3725,4.37851,6760000.0
2009-05-19 16:16:00,4.37747,4.38408,4.37393,4.37393,5260000.0
2009-05-19 16:17:00,4.38076,4.38457,4.37389,4.37389,6760000.0
2009-05-19 16:18:00,4.38115,4.3812,4.3746,4.3809,7880000.0
2009-05-19 16:19:00,4.38088,4.38539,4.37599,4.38187,9750000.0
2009-05-19 16:20:00,4.38523,4.38523,4.37308,4.37834,5250000.0
2009-05-19 16:21:00,4.38101,4.38111,4.36916,4.37585,5630000.0
2009-05-19 16:22:00,4.3765,4.37908,4.37198,4.37608,6380000.0
2009-05-19 16:23:00,4.37539,4.38083,4.37241,4.37686,7500000.0
2009-05-19 16:24:00,4.38057,4.38057,4.37095,4.37402,6000000.0
2009-05-19 16:25:00,4.37489,4.38073,4.36686,4.38073,9000000.0
2009-05-19 16:26:00,4.38151,4.38151,4.3687,4.3687,5250000.0
2009-05-19 16:27:00,4.3774,4.38128,4.37335,4.38128,6380000.0
2009-05-19 16:28:00,4.37992,4.38164,4.37216,4.37216,6760000.0
2009-05-19 16:29:00,4.367,4.3797,4.367,4.36884,6760000.0
2009-05-19 16:30:00,4.37243,4.3783,4.36381,4.36381,7130000.0
2009-05-19 16:31:00,4.37235,4.37747,4.35931,4.35931,7130000.0
2009-05-19 16:32:00,4.37074,4.37965,4.36051,4.36051,14260000.0
2009-05-19 16:33:00,4.37356,4.37356,4.3618,4.36911,5640000.0
2009-05-19 16:34:00,4.37093,4.37198,4.36157,4.36157,4880000.0
2009-05-19 16:35:00,4.36283,4.36838,4.35858,4.36006,10500000.0
2009-05-19 16:36:00,4.36578,4.36648,4.35671,4.36047,6000000.0
2009-05-19 16:37:00,4.36051,4.36828,4.35343,4.36343,8280000.0
2009-05-19 16:38:00,4.36521,4.36521,4.35471,4.36014,5260000.0
2009-05-19 16:39:00,4.35854,4.36563,4.34917,4.35087,9380000.0
2009-05-19 16:40:00,4.36038,4.36038,4.34579,4.35479,9750000.0
2009-05-19 16:41:00,4.35844,4.36572,4.35068,4.35738,9750000.0
2009-05-19 16:42:00,4.35317,4.36195,4.34643,4.36195,14640000.0
2009-05-19 16:43:00,4.35877,4.36311,4.35043,4.35878,6000000.0
2009-05-19 16:44:00,4.3587,4.36407,4.35624,4.3591,10140000.0
2009-05-19 16:45:00,4.35728,4.36773,4.3552,4.36343,7890000.0
2009-05-19 16:46:00,4.36866,4.36866,4.35181,4.36219,12750000.0
2009-05-19 16:47:00,4.36136,4.36712,4.35425,4.3635,7510000.0
2009-05-19 16:48:00,4.36332,4.36651,4.36031,4.36472,5630000.0
2009-05-19 16:49:00,4.36754,4.36834,4.36291,4.36741,7500000.0
2009-05-19 16:50:00,4.36329,4.36918,4.36143,4.36437,10510000.0
2009-05-19 16:51:00,4.36211,4.36825,4.35895,4.36203,6380000.0
2009-05-19 16:52:00,4.35187,4.36721,4.35187,4.36469,9750000.0
2009-05-19 16:53:00,4.35978,4.37046,4.35978,4.36485,10510000.0
2009-05-19 16:54:00,4.36427,4.3674,4.35626,4.35626,7500000.0
2009-05-19 16:55:00,4.3647,4.36514,4.36036,4.36036,6000000.0
2009-05-19 16:56:00,4.36423,4.36472,4.34948,4.36304,9760000.0
2009-05-19 16:57:00,4.36205,4.36595,4.35951,4.36263,6380000.0
2009-05-19 16:58:00,4.36165,4.36497,4.35919,4.36228,7500000.0
2009-05-19 16:59:00,4.36479,4.37137,4.36056,4.36583,9000000.0
2009-05-19 17:00:00,4.36979,4.36979,4.35202,4.35941,8640000.0
2009-05-19 17:01:00,4.36238,4.37127,4.36084,4.37073,10130000.0
2009-05-19 17:02:00,4.36792,4.36906,4.35815,4.36514,5640000.0
2009-05-19 17:03:00,4.37069,4.37069,4.36009,4.36769,7500000.0
2009-05-19 17:04:00,4.36013,4.37076,4.36013,4.36441,11250000.0
2009-05-19 17:05:00,4.36448,4.36926,4.35824,4.36917,7500000.0
2009-05-19 17:06:00,4.36141,4.36708,4.35324,4.36345,8260000.0
2009-05-19 17:07:00,4.36268,4.36901,4.3557,4.36174,10890000.0
2009-05-19 17:08:00,4.37139,4.37139,4.3603,4.36439,5630000.0
2009-05-19 17:09:00,4.36165,4.36931,4.36057,4.36492,7880000.0
2009-05-19 17:10:00,4.37039,4.37063,4.35972,4.37063,7880000.0
2009-05-19 17:11:00,4.37377,4.37618,4.3667,4.3667,8250000.0
2009-05-19 17:12:00,4.3745,4.3749,4.36436,4.37428,6750000.0
2009-05-19 17:13:00,4.37198,4.37548,4.36159,4.37275,11630000.0
2009-05-19 17:14:00,4.37335,4.37401,4.36573,4.36573,6000000.0
2009-05-19 17:15:00,4.36768,4.37514,4.36715,4.36924,6380000.0
2009-05-19 17:16:00,4.37175,4.37299,4.36421,4.37299,8260000.0
2009-05-19 17:17:00,4.37306,4.37306,4.365,4.37215,10880000.0
2009-05-19 17:18:00,4.37267,4.37472,4.36612,4.36952,7520000.0
2009-05-19 17:19:00,4.37137,4.3735,4.3633,4.36627,9010000.0
2009-05-19 17:20:00,4.36665,4.37087,4.36567,4.37087,4880000.0
2009-05-19 17:21:00,4.36784,4.37361,4.36455,4.37007,5250000.0
2009-05-19 17:22:00,4.37063,4.37282,4.36698,4.37241,4880000.0
2009-05-19 17:23:00,4.36761,4.36991,4.3568,4.36991,7130000.0
2009-05-19 17:24:00,4.36556,4.37166,4.36375,4.36974,10130000.0
2009-05-19 17:25:00,4.37083,4.37136,4.3614,4.3631,7140000.0
2009-05-19 17:26:00,4.36286,4.37035,4.36286,4.37021,4510000.0
2009-05-19 17:27:00,4.36956,4.37234,4.35894,4.36624,7880000.0
2009-05-19 17:28:00,4.37016,4.37174,4.36163,4.36455,7130000.0
2009-05-19 17:29:00,4.36932,4.37283,4.36647,4.37147,9010000.0
2009-05-19 17:30:00,4.36507,4.37168,4.36507,4.36917,4880000.0
2009-05-19 17:31:00,4.37199,4.37506,4.36172,4.36909,11640000.0
2009-05-19 17:32:00,4.37271,4.37271,4.36775,4.37106,6380000.0
2009-05-19 17:33:00,4.36771,4.37541,4.36618,4.36618,10500000.0
2009-05-19 17:34:00,4.3681,4.37539,4.3659,4.36954,4880000.0
2009-05-19 17:35:00,4.37159,4.37167,4.35978,4.35978,6010000.0
2009-05-19 17:36:00,4.37071,4.3717,4.35585,4.36928,9010000.0
2009-05-19 17:37:00,4.37433,4.37433,4.36146,4.36423,5630000.0
2009-05-19 17:38:00,4.36651,4.37315,4.36288,4.37315,6000000.0
2009-05-19 17:39:00,4.36526,4.36987,4.36005,4.36005,8640000.0
2009-05-19 17:40:00,4.36571,4.36897,4.36058,4.36476,7130000.0
2009-05-19 17:41:00,4.36145,4.36861,4.35654,4.36474,9000000.0
2009-05-19 17:42:00,4.37008,4.37008,4.36291,4.3652,5630000.0
2009-05-19 17:43:00,4.36502,4.3696,4.36217,4.36283,6000000.0
2009-05-19 17:44:00,4.36565,4.3674,4.36036,4.36493,6750000.0
2009-05-19 17:45:00,4.36324,4.37076,4.36324,4.36518,6000000.0
2009-05-19 17:46:00,4.36536,4.37038,4.35862,4.35862,9380000.0
2009-05-19 17:47:00,4.37207,4.37207,4.36233,4.3697,5260000.0
2009-05-19 17:48:00,4.36462,4.36949,4.35893,4.36362,7140000.0
2009-05-19 17:49:00,4.37044,4.37044,4.36105,4.36744,7880000.0
2009-05-19 17:50:00,4.36955,4.36955,4.36002,4.36087,6000000.0
2009-05-19 17:51:00,4.36892,4.36892,4.36148,4.36664,6010000.0
2009-05-19 17:52:00,4.35312,4.36894,4.35312,4.36311,6000000.0
2009-05-19 17:53:00,4.36573,4.37083,4.36416,4.37083,6380000.0
2009-05-19 17:54:00,4.36943,4.36943,4.35663,4.36657,6380000.0
2009-05-19 17:55:00,4.36205,4.36664,4.35601,4.35601,5630000.0
2009-05-19 17:56:00,4.36528,4.36654,4.35546,4.36617,6380000.0
2009-05-19 17:57:00,4.35977,4.36498,4.35574,4.36498,8250000.0
2009-05-19 17:58:00,4.35918,4.36821,4.35402,4.36173,9010000.0
2009-05-19 17:59:00,4.36118,4.36673,4.35553,4.3666,8630000.0
2009-05-19 18:00:00,4.35961,4.3674,4.35813,4.36122,5630000.0
2009-05-19 18:01:00,4.36537,4.36537,4.35897,4.36507,5630000.0
2009-05-19 18:02:00,4.36182,4.36506,4.3572,4.36506,6380000.0
2009-05-19 18:03:00,4.36586,4.36653,4.35682,4.36265,6750000.0
2009-05-19 18:04:00,4.36625,4.36625,4.35566,4.36127,4880000.0
2009-05-19 18:05:00,4.36847,4.36903,4.35873,4.36245,5250000.0
2009-05-19 18:06:00,4.36853,4.36867,4.35572,4.36209,5260000.0
2009-05-19 18:07:00,4.36195,4.36771,4.35984,4.36253,7880000.0
2009-05-19 18:08:00,4.36298,4.36777,4.35827,4.36725,6000000.0
2009-05-19 18:09:00,4.36362,4.36816,4.35941,4.36642,4880000.0
2009-05-19 18:10:00,4.36233,4.36822,4.35724,4.35724,6750000.0
2009-05-19 18:11:00,4.36778,4.36894,4.35385,4.35704,6380000.0
2009-05-19 18:12:00,4.36426,4.36672,4.35671,4.3595,6760000.0
2009-05-19 18:13:00,4.36483,4.3687,4.35992,4.36528,6380000.0
2009-05-19 18:14:00,4.36784,4.36822,4.35951,4.35999,6750000.0
2009-05-19 18:15:00,4.3665,4.3665,4.35653,4.36314,5630000.0
2009-05-19 18:16:00,4.35981,4.36371,4.35305,4.36007,9380000.0
2009-05-19 18:17:00,4.36126,4.3657,4.3531,4.35883,8630000.0
2009-05-19 18:18:00,4.35481,4.36547,4.35481,4.36547,5250000.0
2009-05-19 18:19:00,4.3578,4.36552,4.35635,4.36552,4510000.0
2009-05-19 18:20:00,4.36205,4.36467,4.35288,4.35918,5250000.0
2009-05-19 18:21:00,4.35871,4.36271,4.35709,4.35999,5260000.0
2009-05-19 18:22:00,4.34919,4.36416,4.34919,4.3579,8250000.0
2009-05-19 18:23:00,4.36116,4.36215,4.35528,4.35776,6380000.0
2009-05-19 18:24:00,4.36112,4.36278,4.35471,4.35908,9750000.0
2009-05-19 18:25:00,4.36245,4.36245,4.35267,4.35267,5250000.0
2009-05-19 18:26:00,4.36141,4.36195,4.34926,4.34926,5640000.0
2009-05-19 18:27:00,4.36296,4.36416,4.35589,4.36416,6380000.0
2009-05-19 18:28:00,4.35806,4.36339,4.35188,4.35919,5260000.0
2009-05-19 18:29:00,4.36058,4.36543,4.35412,4.35412,5260000.0
2009-05-19 18:30:00,4.35842,4.35842,4.34869,4.35201,7130000.0
2009-05-19 18:31:00,4.36244,4.36289,4.35281,4.36289,6000000.0
2009-05-19 18:32:00,4.36306,4.36306,4.34929,4.36106,7510000.0
2009-05-19 18:33:00,4.3587,4.36596,4.3559,4.36091,7510000.0
2009-05-19 18:34:00,4.35339,4.36293,4.35339,4.35699,7140000.0
2009-05-19 18:35:00,4.35643,4.36294,4.35283,4.35283,7500000.0
2009-05-19 18:36:00,4.35773,4.36002,4.35613,4.35973,5260000.0
2009-05-19 18:37:00,4.36095,4.36095,4.34627,4.35847,9380000.0
2009-05-19 18:38:00,4.35655,4.3627,4.35095,4.35095,7880000.0
2009-05-19 18:39:00,4.36092,4.36197,4.35175,4.36017,8640000.0
2009-05-19 18:40:00,4.35886,4.36292,4.35266,4.35868,7500000.0
2009-05-19 18:41:00,4.36133,4.36402,4.35485,4.35867,6380000.0
2009-05-19 18:42:00,4.35696,4.36243,4.35092,4.35275,6000000.0
2009-05-19 18:43:00,4.36327,4.36726,4.35281,4.36341,7130000.0
2009-05-19 18:44:00,4.36347,4.36347,4.35009,4.35009,8250000.0
2009-05-19 18:45:00,4.35574,4.3664,4.35574,4.36066,6380000.0
2009-05-19 18:46:00,4.35145,4.36363,4.35145,4.36186,4880000.0
2009-05-19 18:47:00,4.36149,4.36304,4.35883,4.35991,5250000.0
2009-05-19 18:48:00,4.3608,4.36181,4.35628,4.35756,7130000.0
2009-05-19 18:49:00,4.35749,4.36273,4.35425,4.36244,4140000.0
2009-05-19 18:50:00,4.35794,4.3628,4.35703,4.35931,6010000.0
2009-05-19 18:51:00,4.35669,4.36183,4.35104,4.35676,6380000.0
2009-05-19 18:52:00,4.36242,4.36284,4.35505,4.36284,5250000.0
2009-05-19 18:53:00,4.35828,4.36265,4.3537,4.3537,6000000.0
2009-05-19 18:54:00,4.36382,4.36382,4.34972,4.36046,7510000.0
2009-05-19 18:55:00,4.35959,4.36466,4.35769,4.35891,7500000.0
2009-05-19 18:56:00,4.3645,4.3658,4.35861,4.35894,7130000.0
2009-05-19 18:57:00,4.36051,4.36239,4.35529,4.35677,6380000.0
2009-05-19 18:58:00,4.35455,4.36269,4.35054,4.35915,4510000.0
2009-05-19 18:59:00,4.36279,4.36355,4.35492,4.36116,7130000.0
2009-05-19 19:00:00,4.36533,4.36533,4.35846,4.36381,6000000.0
2009-05-19 19:01:00,4.36274,4.36304,4.36021,4.36021,5250000.0
2009-05-19 19:02:00,4.36001,4.36456,4.35691,4.36456,6000000.0
2009-05-19 19:03:00,4.36398,4.36398,4.35676,4.36332,6000000.0
2009-05-19 19:04:00,4.35993,4.36292,4.35448,4.35501,6380000.0
2009-05-19 19:05:00,4.35374,4.36456,4.35374,4.36456,4510000.0
2009-05-19 19:06:00,4.35909,4.36413,4.35696,4.36413,7510000.0
2009-05-19 19:07:00,4.35709,4.36495,4.35453,4.35942,7130000.0
2009-05-19 19:08:00,4.3589,4.36278,4.3499,4.3499,6010000.0
2009-05-19 19:09:00,4.36426,4.36539,4.35335,4.36538,7130000.0
2009-05-19 19:10:00,4.35548,4.36316,4.35449,4.35757,4880000.0
2009-05-19 19:11:00,4.3522,4.36451,4.3522,4.36211,6000000.0
2009-05-19 19:12:00,4.3625,4.36349,4.35575,4.36129,6000000.0
2009-05-19 19:13:00,4.36298,4.36395,4.35804,4.36119,6000000.0
2009-05-19 19:14:00,4.35428,4.3615,4.35021,4.35021,6380000.0
2009-05-19 19:15:00,4.36403,4.36403,4.35217,4.36296,8640000.0
2009-05-19 19:16:00,4.36315,4.36423,4.35431,4.35902,9000000.0
2009-05-19 19:17:00,4.36026,4.36318,4.35769,4.36147,5630000.0
2009-05-19 19:18:00,4.35823,4.36457,4.35642,4.36457,6000000.0
2009-05-19 19:19:00,4.36336,4.36336,4.35741,4.36119,5260000.0
2009-05-19 19:20:00,4.35407,4.36184,4.35351,4.35898,6380000.0
2009-05-19 19:21:00,4.35905,4.3628,4.35216,4.35954,6010000.0
2009-05-19 19:22:00,4.36297,4.36377,4.35521,4.35521,8250000.0
2009-05-19 19:23:00,4.35874,4.3607,4.35253,4.35408,7130000.0
2009-05-19 19:24:00,4.35942,4.36303,4.35345,4.3614,7130000.0
2009-05-19 19:25:00,4.35659,4.36158,4.35223,4.3598,6380000.0
2009-05-19 19:26:00,4.36083,4.36369,4.35497,4.35797,6380000.0
2009-05-19 19:27:00,4.35835,4.36285,4.34763,4.36105,7500000.0
2009-05-19 19:28:00,4.36168,4.36367,4.35398,4.36138,7510000.0
2009-05-19 19:29:00,4.35583,4.36486,4.35583,4.36101,7130000.0
2009-05-19 19:30:00,4.36183,4.36375,4.35771,4.3586,4880000.0
2009-05-19 19:31:00,4.3563,4.36412,4.35601,4.35989,5630000.0
2009-05-19 19:32:00,4.36536,4.36536,4.34961,4.35688,6000000.0
2009-05-19 19:33:00,4.35433,4.36472,4.35433,4.36472,6010000.0
2009-05-19 19:34:00,4.359,4.3641,4.35821,4.36322,7880000.0
2009-05-19 19:35:00,4.35936,4.36306,4.35726,4.36045,5250000.0
2009-05-19 19:36:00,4.35827,4.3633,4.35654,4.36299,5630000.0
2009-05-19 19:37:00,4.35798,4.36269,4.3533,4.36267,7500000.0
2009-05-19 19:38:00,4.35817,4.36114,4.35214,4.35214,7500000.0
2009-05-19 19:39:00,4.35547,4.3612,4.35547,4.35649,4510000.0
2009-05-19 19:40:00,4.36277,4.36534,4.35447,4.35447,12760000.0
2009-05-19 19:41:00,4.36001,4.36708,4.35523,4.36362,8260000.0
2009-05-19 19:42:00,4.35907,4.36296,4.35436,4.36021,6750000.0
2009-05-19 19:43:00,4.35561,4.36225,4.34958,4.3591,9380000.0
2009-05-19 19:44:00,4.36176,4.36176,4.35303,4.35465,6000000.0
2009-05-19 19:45:00,4.35323,4.36187,4.34892,4.35959,17640000.0
2009-05-19 19:46:00,4.35562,4.36141,4.34985,4.34985,4510000.0
2009-05-19 19:47:00,4.35372,4.36099,4.34593,4.3476,12010000.0
2009-05-19 19:48:00,4.36131,4.36316,4.35605,4.36316,7880000.0
2009-05-19 19:49:00,4.35971,4.36332,4.35483,4.3631,7130000.0
2009-05-19 19:50:00,4.36012,4.3608,4.35654,4.35654,4880000.0
2009-05-19 19:51:00,4.35808,4.36538,4.35395,4.36256,12760000.0
2009-05-19 19:52:00,4.35554,4.36277,4.35276,4.36068,11250000.0
2009-05-19 19:53:00,4.36104,4.36299,4.3542,4.35877,6750000.0
2009-05-19 19:54:00,4.35341,4.36431,4.35341,4.36143,10130000.0
2009-05-19 19:55:00,4.36025,4.36189,4.35222,4.35357,9760000.0
2009-05-19 19:56:00,4.36015,4.36181,4.3533,4.3533,5250000.0
2009-05-19 19:57:00,4.35679,4.36131,4.35338,4.36023,10500000.0
2009-05-19 19:58:00,4.35951,4.36199,4.35295,4.35779,4880000.0
2009-05-19 19:59:00,4.35814,4.36383,4.35207,4.36347,10520000.0
2009-05-19 20:00:00,4.35964,4.36727,4.35188,4.35188,12380000.0
2009-05-19 20:01:00,4.36136,4.36213,4.35123,4.35662,4880000.0
2009-05-19 20:02:00,4.36242,4.3633,4.35553,4.35612,5250000.0
2009-05-19 20:03:00,4.36035,4.36107,4.35087,4.36107,7130000.0
2009-05-19 20:04:00,4.36244,4.36265,4.35365,4.35673,4510000.0
2009-05-19 20:05:00,4.35936,4.36074,4.35308,4.35637,4880000.0
2009-05-19 20:06:00,4.35764,4.36157,4.35396,4.35923,7880000.0
2009-05-19 20:07:00,4.35893,4.36145,4.35133,4.35133,6000000.0
2009-05-19 20:08:00,4.35729,4.36283,4.35133,4.36107,5630000.0
2009-05-19 20:09:00,4.35712,4.35834,4.348,4.348,6760000.0
2009-05-19 20:10:00,4.35513,4.35907,4.35114,4.35907,5630000.0
2009-05-19 20:11:00,4.35095,4.3583,4.34775,4.35715,5630000.0
2009-05-19 20:12:00,4.34773,4.3609,4.34773,4.3609,7510000.0
2009-05-19 20:13:00,4.3603,4.3603,4.3509,4.35431,4140000.0
2009-05-19 20:14:00,4.35348,4.35959,4.347,4.347,7130000.0
2009-05-19 20:15:00,4.35997,4.35997,4.35177,4.35938,6010000.0
2009-05-19 20:16:00,4.35812,4.35812,4.34437,4.35315,6750000.0
2009-05-19 20:17:00,4.35751,4.3589,4.35378,4.3589,5250000.0
2009-05-19 20:18:00,4.35183,4.35917,4.34793,4.35522,7500000.0
2009-05-19 20:19:00,4.3518,4.35973,4.3518,4.35933,5630000.0
2009-05-19 20:20:00,4.35656,4.36028,4.35212,4.36028,5250000.0
2009-05-19 20:21:00,4.35929,4.35976,4.35254,4.35962,5250000.0
2009-05-19 20:22:00,4.3537,4.3604,4.34669,4.3604,6000000.0
2009-05-19 20:23:00,4.34815,4.36038,4.34815,4.35,4880000.0
2009-05-19 20:24:00,4.3504,4.36178,4.3504,4.35561,6750000.0
2009-05-19 20:25:00,4.35871,4.35962,4.35061,4.35962,6760000.0
2009-05-19 20:26:00,4.35184,4.36025,4.34725,4.35459,6010000.0
2009-05-19 20:27:00,4.35577,4.35959,4.3523,4.35839,6380000.0
2009-05-19 20:28:00,4.35906,4.35919,4.35147,4.35919,5250000.0
2009-05-19 20:29:00,4.35223,4.35891,4.34782,4.35277,5250000.0
2009-05-19 20:30:00,4.35494,4.36389,4.35494,4.35669,5630000.0
2009-05-19 20:31:00,4.35709,4.35836,4.35445,4.35687,5250000.0
2009-05-19 20:32:00,4.35991,4.36053,4.35498,4.35918,6000000.0
2009-05-19 20:33:00,4.35853,4.36159,4.35465,4.36032,4880000.0
2009-05-19 20:34:00,4.35722,4.35897,4.35565,4.35681,6750000.0
2009-05-19 20:35:00,4.35265,4.36028,4.34966,4.35888,7880000.0
2009-05-19 20:36:00,4.35822,4.35822,4.3515,4.35555,5250000.0
2009-05-19 20:37:00,4.35023,4.35942,4.34853,4.34853,5630000.0
2009-05-19 20:38:00,4.36007,4.36007,4.35115,4.35115,6770000.0
2009-05-19 20:39:00,4.35604,4.35881,4.35586,4.35689,3380000.0
2009-05-19 20:40:00,4.35632,4.35816,4.34643,4.35231,7890000.0
2009-05-19 20:41:00,4.35539,4.36042,4.34983,4.35494,8250000.0
2009-05-19 20:42:00,4.35686,4.36,4.3548,4.36,6000000.0
2009-05-19 20:43:00,4.35777,4.35777,4.35006,4.35006,2640000.0
2009-05-19 20:44:00,4.35552,4.35951,4.34955,4.35942,6380000.0
2009-05-19 20:45:00,4.35784,4.35869,4.35177,4.35436,6380000.0
2009-05-19 20:46:00,4.35733,4.3589,4.35324,4.35841,4510000.0
2009-05-19 20:47:00,4.34749,4.35753,4.34749,4.35497,3750000.0
2009-05-19 20:48:00,4.35338,4.359,4.35235,4.35499,6750000.0
2009-05-19 20:49:00,4.35358,4.35976,4.34946,4.35863,8250000.0
2009-05-19 20:50:00,4.35896,4.35896,4.35249,4.35539,3380000.0
2009-05-19 20:51:00,4.36122,4.36122,4.35601,4.35751,5250000.0
2009-05-19 20:52:00,4.3568,4.3587,4.34935,4.3553,8250000.0
2009-05-19 20:53:00,4.35436,4.36061,4.3493,4.35366,6760000.0
2009-05-19 20:54:00,4.35098,4.3587,4.3456,4.3456,5250000.0
2009-05-19 20:55:00,4.35255,4.35607,4.3457,4.3547,6750000.0
2009-05-19 20:56:00,4.35648,4.35648,4.35148,4.35148,5260000.0
2009-05-19 20:57:00,4.35717,4.35968,4.35172,4.35423,8250000.0
2009-05-19 20:58:00,4.36002,4.36133,4.35468,4.36025,6380000.0
2009-05-19 20:59:00,4.35539,4.36016,4.3488,4.35152,8640000.0
2009-05-19 21:00:00,4.35774,4.35893,4.35081,4.35856,7130000.0
2009-05-19 21:01:00,4.35756,4.36065,4.34725,4.3601,7880000.0
2009-05-19 21:02:00,4.35407,4.36005,4.35308,4.35673,7880000.0
2009-05-19 21:03:00,4.35729,4.3598,4.34979,4.3598,7500000.0
2009-05-19 21:04:00,4.36135,4.36223,4.3476,4.36045,7510000.0
2009-05-19 21:05:00,4.35975,4.35975,4.35271,4.35394,3750000.0
2009-05-19 21:06:00,4.3544,4.3594,4.3544,4.356,4880000.0
2009-05-19 21:07:00,4.3561,4.36105,4.349,4.3572,6760000.0
2009-05-19 21:08:00,4.35773,4.35773,4.34598,4.35382,3750000.0
2009-05-19 21:09:00,4.35377,4.35533,4.35049,4.35313,6760000.0
2009-05-19 21:10:00,4.36064,4.3608,4.35062,4.35149,7130000.0
2009-05-19 21:11:00,4.35123,4.35922,4.34905,4.3572,6750000.0
2009-05-19 21:12:00,4.35377,4.35802,4.35078,4.35078,4510000.0
2009-05-19 21:13:00,4.35233,4.35852,4.34592,4.35852,8250000.0
2009-05-19 21:14:00,4.35432,4.36064,4.34995,4.35556,5640000.0
2009-05-19 21:15:00,4.35691,4.35926,4.35019,4.35522,6380000.0
2009-05-19 21:16:00,4.35339,4.35874,4.35016,4.35345,5250000.0
2009-05-19 21:17:00,4.35006,4.35867,4.35006,4.35201,5630000.0
2009-05-19 21:18:00,4.34895,4.35821,4.34895,4.35464,6000000.0
2009-05-19 21:19:00,4.35311,4.3582,4.35311,4.35407,5630000.0
2009-05-19 21:20:00,4.35219,4.35775,4.34892,4.35295,6000000.0
2009-05-19 21:21:00,4.35344,4.35752,4.35139,4.35357,7140000.0
2009-05-19 21:22:00,4.35051,4.3567,4.34816,4.34949,5630000.0
2009-05-19 21:23:00,4.35728,4.35782,4.35049,4.35308,5260000.0
2009-05-19 21:24:00,4.34535,4.35885,4.34535,4.35885,7130000.0
2009-05-19 21:25:00,4.35943,4.35943,4.34892,4.3584,4880000.0
2009-05-19 21:26:00,4.35206,4.36174,4.34956,4.36096,5640000.0
2009-05-19 21:27:00,4.35593,4.35898,4.3543,4.35898,6000000.0
2009-05-19 21:28:00,4.34672,4.35681,4.34672,4.35681,4510000.0
2009-05-19 21:29:00,4.35765,4.35765,4.34609,4.35355,10130000.0
2009-05-19 21:30:00,4.35595,4.35774,4.35254,4.35447,6390000.0
2009-05-19 21:31:00,4.3548,4.35678,4.3516,4.35678,6760000.0
2009-05-19 21:32:00,4.34909,4.35669,4.34857,4.3522,8250000.0
2009-05-19 21:33:00,4.355,4.35676,4.34551,4.35426,7510000.0
2009-05-19 21:34:00,4.35494,4.35673,4.34973,4.35673,5260000.0
2009-05-19 21:35:00,4.35293,4.35721,4.34794,4.35721,6000000.0
2009-05-19 21:36:00,4.35514,4.35775,4.34729,4.3564,8250000.0
2009-05-19 21:37:00,4.34705,4.35708,4.34303,4.35708,6000000.0
2009-05-19 21:38:00,4.3519,4.35789,4.34453,4.35276,7140000.0
2009-05-19 21:39:00,4.359,4.359,4.34566,4.35619,6000000.0
2009-05-19 21:40:00,4.359,4.35911,4.34848,4.35789,6750000.0
2009-05-19 21:41:00,4.35509,4.35857,4.35296,4.35857,6000000.0
2009-05-19 21:42:00,4.35091,4.35672,4.35091,4.35154,6380000.0
2009-05-19 21:43:00,4.35188,4.35685,4.34417,4.35685,3380000.0
2009-05-19 21:44:00,4.35361,4.35854,4.3521,4.35231,10880000.0
2009-05-19 21:45:00,4.3531,4.35323,4.34747,4.35323,6000000.0
2009-05-19 21:46:00,4.34783,4.35461,4.34783,4.35138,4880000.0
2009-05-19 21:47:00,4.35732,4.35732,4.35071,4.3534,7510000.0
2009-05-19 21:48:00,4.35454,4.35669,4.35048,4.35669,6750000.0
2009-05-19 21:49:00,4.35665,4.35826,4.34883,4.35216,4880000.0
2009-05-19 21:50:00,4.3552,4.35581,4.34591,4.34938,7880000.0
2009-05-19 21:51:00,4.35358,4.35808,4.35358,4.35808,6760000.0
2009-05-19 21:52:00,4.35809,4.35809,4.34713,4.35504,7130000.0
2009-05-19 21:53:00,4.35769,4.35769,4.34517,4.35436,4130000.0
2009-05-19 21:54:00,4.35614,4.35788,4.34813,4.35644,7510000.0
2009-05-19 21:55:00,4.35703,4.35761,4.35065,4.35723,6750000.0
2009-05-19 21:56:00,4.35062,4.35717,4.34768,4.35717,5630000.0
2009-05-19 21:57:00,4.35249,4.35741,4.3438,4.35539,7880000.0
2009-05-19 21:58:00,4.35484,4.36049,4.34559,4.35645,6380000.0
2009-05-19 21:59:00,4.34695,4.35999,4.34695,4.35268,13500000.0
2009-05-19 22:00:00,4.35734,4.35734,4.34899,4.35626,8250000.0
2009-05-19 22:01:00,4.35399,4.35842,4.34875,4.35508,8250000.0
2009-05-19 22:02:00,4.35559,4.36057,4.3532,4.35952,5260000.0
2009-05-19 22:03:00,4.36047,4.36047,4.35093,4.35316,8250000.0
2009-05-19 22:04:00,4.35517,4.35988,4.34807,4.35988,4890000.0
2009-05-19 22:05:00,4.34883,4.35913,4.34883,4.35913,3750000.0
2009-05-19 22:06:00,4.35466,4.35891,4.35342,4.35454,7140000.0
2009-05-19 22:07:00,4.3489,4.35697,4.3447,4.3555,6380000.0
2009-05-19 22:08:00,4.35745,4.35883,4.34615,4.35883,6750000.0
2009-05-19 22:09:00,4.35579,4.36079,4.35362,4.35362,6380000.0
2009-05-19 22:10:00,4.35935,4.35935,4.34926,4.35812,8250000.0
2009-05-19 22:11:00,4.35357,4.35921,4.35357,4.35436,8250000.0
2009-05-19 22:12:00,4.34523,4.36046,4.34523,4.35535,5630000.0
2009-05-19 22:13:00,4.35992,4.35992,4.34703,4.359,7510000.0
2009-05-19 22:14:00,4.35394,4.35505,4.35113,4.35347,6390000.0
2009-05-19 22:15:00,4.35675,4.3568,4.35675,4.3568,1130000.0
2009-05-19 22:16:00,4.3495,4.3584,4.34715,4.3584,7500000.0
2009-05-19 22:17:00,4.34637,4.35756,4.34637,4.35542,5640000.0
2009-05-19 22:18:00,4.35472,4.35882,4.35143,4.35882,3750000.0
2009-05-19 22:19:00,4.35945,4.35945,4.34908,4.35715,5260000.0
2009-05-19 22:20:00,4.35311,4.35868,4.34816,4.35074,3380000.0
2009-05-19 22:21:00,4.35841,4.35841,4.34668,4.35614,5630000.0
2009-05-19 22:22:00,4.35464,4.3582,4.34555,4.35323,5260000.0
2009-05-19 22:23:00,4.35628,4.35795,4.35048,4.35216,6750000.0
2009-05-19 22:24:00,4.35998,4.35998,4.35135,4.35358,5250000.0
2009-05-19 22:25:00,4.35592,4.35961,4.34618,4.35476,8250000.0
2009-05-19 22:26:00,4.35791,4.35935,4.35267,4.35935,6000000.0
2009-05-19 22:27:00,4.35856,4.35911,4.35397,4.35591,8250000.0
2009-05-19 22:28:00,4.35861,4.35994,4.34869,4.34869,5250000.0
2009-05-19 22:29:00,4.35025,4.3581,4.34867,4.35468,10140000.0
2009-05-19 22:30:00,4.35888,4.35888,4.34422,4.35688,3750000.0
2009-05-19 22:31:00,4.3548,4.35837,4.34885,4.35817,7500000.0
2009-05-19 22:32:00,4.35611,4.35644,4.35267,4.35267,5260000.0
2009-05-19 22:33:00,4.35252,4.35945,4.34886,4.35945,6000000.0
2009-05-19 22:34:00,4.36006,4.36006,4.34918,4.35651,6760000.0
2009-05-19 22:35:00,4.35747,4.35855,4.35061,4.35855,5260000.0
2009-05-19 22:36:00,4.35656,4.35921,4.34668,4.35704,6000000.0
2009-05-19 22:37:00,4.35642,4.35926,4.34976,4.35926,8250000.0
2009-05-19 22:38:00,4.3452,4.35999,4.3452,4.35999,5630000.0
2009-05-19 22:39:00,4.35535,4.36019,4.35535,4.35953,5250000.0
2009-05-19 22:40:00,4.35132,4.35663,4.35126,4.35523,6000000.0
2009-05-19 22:41:00,4.35775,4.35794,4.34534,4.35466,5630000.0
2009-05-19 22:42:00,4.35557,4.35828,4.34668,4.35496,8250000.0
2009-05-19 22:43:00,4.35918,4.35918,4.35529,4.35903,6000000.0
2009-05-19 22:44:00,4.35919,4.36006,4.35073,4.35634,15770000.0
2009-05-19 22:45:00,4.35516,4.35593,4.34405,4.3545,5250000.0
2009-05-19 22:46:00,4.35994,4.35994,4.35131,4.35131,4510000.0
2009-05-19 22:47:00,4.35491,4.36029,4.35204,4.36029,4510000.0
2009-05-19 22:48:00,4.3554,4.35907,4.35181,4.35827,6760000.0
2009-05-19 22:49:00,4.35835,4.36013,4.35001,4.35928,7510000.0
2009-05-19 22:50:00,4.35145,4.35875,4.35145,4.35875,3000000.0
2009-05-19 22:51:00,4.35772,4.35772,4.35173,4.35582,5260000.0
2009-05-19 22:52:00,4.35637,4.35907,4.35508,4.35907,5260000.0
2009-05-19 22:53:00,4.35524,4.35894,4.35489,4.35489,5250000.0
2009-05-19 22:54:00,4.35433,4.36034,4.35377,4.36034,5630000.0
2009-05-19 22:55:00,4.35241,4.35559,4.34227,4.35559,6750000.0
2009-05-19 22:56:00,4.35882,4.35882,4.35444,4.35462,3380000.0
2009-05-19 22:57:00,4.35146,4.35924,4.35118,4.35924,4880000.0
2009-05-19 22:58:00,4.35556,4.35874,4.35485,4.35485,7130000.0
2009-05-19 22:59:00,4.35959,4.35959,4.35058,4.35836,4140000.0
2009-05-19 23:00:00,4.36012,4.36053,4.34914,4.35865,7880000.0
2009-05-19 23:01:00,4.35566,4.35942,4.35566,4.35942,6000000.0
2009-05-19 23:02:00,4.35494,4.35927,4.35061,4.35601,6750000.0
2009-05-19 23:03:00,4.35379,4.35797,4.35296,4.35662,6000000.0
2009-05-19 23:04:00,4.35907,4.35958,4.34949,4.35621,7140000.0
2009-05-19 23:05:00,4.3529,4.35736,4.34699,4.35736,2250000.0
2009-05-19 23:06:00,4.35669,4.35943,4.35391,4.35943,6000000.0
2009-05-19 23:07:00,4.35825,4.35946,4.35013,4.35381,4510000.0
2009-05-19 23:08:00,4.35797,4.35797,4.35083,4.35528,5630000.0
2009-05-19 23:09:00,4.35854,4.35854,4.34949,4.35391,5630000.0
2009-05-19 23:10:00,4.35454,4.35679,4.35219,4.35618,5630000.0
2009-05-19 23:11:00,4.35812,4.35936,4.35049,4.35049,5250000.0
2009-05-19 23:12:00,4.35611,4.35829,4.35033,4.357,6000000.0
2009-05-19 23:13:00,4.3607,4.3607,4.35031,4.35909,6010000.0
2009-05-19 23:14:00,4.35847,4.35883,4.35024,4.35883,6380000.0
2009-05-19 23:15:00,4.35207,4.35995,4.34931,4.35868,6770000.0
2009-05-19 23:16:00,4.35612,4.35841,4.35254,4.35395,6000000.0
2009-05-19 23:17:00,4.35458,4.35978,4.35338,4.35978,6000000.0
2009-05-19 23:18:00,4.3586,4.35905,4.35118,4.35905,5250000.0
2009-05-19 23:19:00,4.35737,4.35737,4.34289,4.34806,4130000.0
2009-05-19 23:20:00,4.35183,4.35974,4.35183,4.35974,5630000.0
2009-05-19 23:21:00,4.3579,4.3579,4.35119,4.35364,7880000.0
2009-05-19 23:22:00,4.35483,4.35864,4.34961,4.35864,5260000.0
2009-05-19 23:23:00,4.35218,4.3557,4.34999,4.34999,3380000.0
2009-05-19 23:24:00,4.35148,4.35938,4.35148,4.35938,5260000.0
2009-05-19 23:25:00,4.35887,4.35887,4.35232,4.35232,4500000.0
2009-05-19 23:26:00,4.35089,4.35953,4.34992,4.35307,4500000.0
2009-05-19 23:27:00,4.34938,4.35813,4.34815,4.35788,6760000.0
2009-05-19 23:28:00,4.3555,4.35715,4.34971,4.35383,4880000.0
2009-05-19 23:29:00,4.34843,4.35752,4.34843,4.35752,5260000.0
2009-05-19 23:30:00,4.35548,4.35548,4.34992,4.34992,5250000.0
2009-05-19 23:31:00,4.35289,4.35555,4.35029,4.35555,6000000.0
2009-05-19 23:32:00,4.3553,4.35632,4.34726,4.35293,5250000.0
2009-05-19 23:33:00,4.34606,4.35793,4.34606,4.35323,4500000.0
2009-05-19 23:34:00,4.35462,4.35699,4.35026,4.35699,5630000.0
2009-05-19 23:35:00,4.34648,4.35686,4.34648,4.35686,4130000.0
2009-05-19 23:36:00,4.35558,4.35558,4.34152,4.34963,7880000.0
2009-05-19 23:37:00,4.34583,4.35504,4.34583,4.35504,3750000.0
2009-05-19 23:38:00,4.35348,4.35541,4.34734,4.35129,6000000.0
2009-05-19 23:39:00,4.35456,4.35524,4.3472,4.35174,5630000.0
2009-05-19 23:40:00,4.3552,4.35636,4.34579,4.35636,5250000.0
2009-05-19 23:41:00,4.34986,4.35718,4.34285,4.35058,8250000.0
2009-05-19 23:42:00,4.35348,4.35348,4.34613,4.34613,3750000.0
2009-05-19 23:43:00,4.35425,4.35637,4.34397,4.35266,8250000.0
2009-05-19 23:44:00,4.35231,4.3549,4.35143,4.35198,5250000.0
2009-05-19 23:45:00,4.35755,4.35755,4.34413,4.3527,8630000.0
2009-05-19 23:46:00,4.35399,4.35544,4.35053,4.35432,5260000.0
2009-05-19 23:47:00,4.35137,4.35821,4.35137,4.35821,6000000.0
2009-05-19 23:48:00,4.35568,4.35733,4.35414,4.35733,6000000.0
2009-05-19 23:49:00,4.35722,4.35832,4.34785,4.35832,5630000.0
2009-05-19 23:50:00,4.35236,4.35829,4.35218,4.35289,7510000.0
2009-05-19 23:51:00,4.35578,4.35751,4.35227,4.35289,6010000.0
2009-05-19 23:52:00,4.35268,4.35692,4.34673,4.35512,4500000.0
2009-05-19 23:53:00,4.35754,4.35763,4.35119,4.35332,4140000.0
2009-05-19 23:54:00,4.35711,4.35812,4.35142,4.35588,4130000.0
2009-05-19 23:55:00,4.35528,4.3571,4.34514,4.35388,8250000.0
2009-05-19 23:56:00,4.35117,4.35654,4.34124,4.35654,6380000.0
2009-05-19 23:57:00,4.35726,4.35839,4.34343,4.35134,8250000.0
2009-05-19 23:58:00,4.35032,4.35565,4.34919,4.35245,6000000.0
2009-05-19 23:59:00,4.35675,4.35675,4.34419,4.35022,5280000.0
2009-05-20 00:00:00,4.35768,4.35768,4.34399,4.35285,8250000.0
2009-05-20 00:01:00,4.35715,4.35715,4.34943,4.35576,3390000.0
2009-05-20 00:02:00,4.35685,4.35708,4.34758,4.35708,8250000.0
2009-05-20 00:03:00,4.35411,4.35641,4.3433,4.3542,7880000.0
2009-05-20 00:04:00,4.35428,4.35702,4.34757,4.35702,8250000.0
2009-05-20 00:05:00,4.35598,4.35894,4.34969,4.34969,6000000.0
2009-05-20 00:06:00,4.35341,4.35641,4.34332,4.35323,7130000.0
2009-05-20 00:07:00,4.35614,4.35723,4.34922,4.35247,5260000.0
2009-05-20 00:08:00,4.3586,4.35872,4.34319,4.353,5630000.0
2009-05-20 00:09:00,4.34959,4.35767,4.34959,4.35767,5630000.0
2009-05-20 00:10:00,4.35901,4.35901,4.34384,4.35267,5250000.0
2009-05-20 00:11:00,4.35203,4.35763,4.35203,4.35763,5630000.0
2009-05-20 00:12:00,4.34932,4.35744,4.34932,4.35744,5260000.0
2009-05-20 00:13:00,4.3572,4.3572,4.34621,4.35245,5630000.0
2009-05-20 00:14:00,4.35313,4.35708,4.34977,4.3528,5260000.0
2009-05-20 00:15:00,4.35885,4.35885,4.35045,4.35238,6000000.0
2009-05-20 00:16:00,4.35621,4.35697,4.34983,4.35449,5630000.0
2009-05-20 00:17:00,4.35549,4.35549,4.35068,4.35143,2250000.0
2009-05-20 00:18:00,4.35548,4.35608,4.34657,4.35608,4500000.0
2009-05-20 00:19:00,4.35016,4.3572,4.35016,4.3572,6000000.0
2009-05-20 00:20:00,4.35059,4.35733,4.35059,4.35287,5250000.0
2009-05-20 00:21:00,4.35568,4.35682,4.34942,4.35682,5260000.0
2009-05-20 00:22:00,4.35315,4.35315,4.35059,4.3521,2250000.0
2009-05-20 00:23:00,4.35662,4.35716,4.34982,4.35462,6000000.0
2009-05-20 00:24:00,4.35918,4.35918,4.3501,4.35443,7510000.0
2009-05-20 00:25:00,4.35268,4.3564,4.35184,4.35332,5630000.0
2009-05-20 00:26:00,4.35396,4.35703,4.35062,4.35703,6000000.0
2009-05-20 00:27:00,4.35136,4.35879,4.35079,4.35879,6000000.0
2009-05-20 00:28:00,4.3522,4.35752,4.34874,4.3568,6380000.0
2009-05-20 00:29:00,4.35295,4.35777,4.34694,4.35524,6000000.0
2009-05-20 00:30:00,4.35868,4.35868,4.35098,4.35113,4130000.0
2009-05-20 00:31:00,4.35614,4.35614,4.3494,4.35218,5250000.0
2009-05-20 00:32:00,4.35582,4.3572,4.35081,4.35122,5630000.0
2009-05-20 00:33:00,4.35479,4.35619,4.35175,4.35584,5260000.0
2009-05-20 00:34:00,4.35339,4.35564,4.35339,4.35564,1500000.0
2009-05-20 00:35:00,4.35494,4.35881,4.35256,4.35881,5260000.0
2009-05-20 00:36:00,4.35316,4.35607,4.34236,4.34864,3760000.0
2009-05-20 00:37:00,4.35667,4.35735,4.34971,4.3543,5630000.0
2009-05-20 00:38:00,4.35631,4.35648,4.34804,4.35179,6750000.0
2009-05-20 00:39:00,4.35619,4.35619,4.34821,4.35379,4500000.0
2009-05-20 00:40:00,4.35524,4.35763,4.34914,4.35763,4890000.0
2009-05-20 00:41:00,4.3516,4.35794,4.34849,4.35111,4510000.0
2009-05-20 00:42:00,4.34968,4.35491,4.34845,4.35203,5260000.0
2009-05-20 00:43:00,4.3592,4.3592,4.34988,4.35256,4880000.0
2009-05-20 00:44:00,4.35094,4.35855,4.34935,4.35855,6760000.0
2009-05-20 00:45:00,4.35867,4.35938,4.34827,4.35745,6770000.0
2009-05-20 00:46:00,4.35771,4.35899,4.35375,4.35539,6000000.0
2009-05-20 00:47:00,4.35842,4.35899,4.34696,4.35082,5250000.0
2009-05-20 00:48:00,4.35934,4.35934,4.35231,4.35562,6750000.0
2009-05-20 00:49:00,4.35395,4.35788,4.34812,4.35788,5260000.0
2009-05-20 00:50:00,4.3521,4.35756,4.34327,4.35747,4880000.0
2009-05-20 00:51:00,4.3423,4.35766,4.3423,4.34891,5630000.0
2009-05-20 00:52:00,4.35728,4.35789,4.35113,4.35789,6000000.0
2009-05-20 00:53:00,4.35812,4.35812,4.34833,4.35248,5630000.0
2009-05-20 00:54:00,4.35093,4.3593,4.34891,4.35814,7510000.0
2009-05-20 00:55:00,4.35768,4.35811,4.35211,4.35211,4880000.0
2009-05-20 00:56:00,4.35544,4.35949,4.35103,4.35229,6000000.0
2009-05-20 00:57:00,4.35348,4.35664,4.34525,4.353,3750000.0
2009-05-20 00:58:00,4.35339,4.35721,4.34449,4.35662,6000000.0
2009-05-20 00:59:00,4.35749,4.35767,4.34419,4.35225,22890000.0
2009-05-20 01:00:00,4.35842,4.35842,4.34905,4.3552,5260000.0
2009-05-20 01:01:00,4.35379,4.35652,4.34329,4.34329,4500000.0
2009-05-20 01:02:00,4.35454,4.35733,4.34792,4.35587,5260000.0
2009-05-20 01:03:00,4.3583,4.3583,4.34757,4.35747,7140000.0
2009-05-20 01:04:00,4.35701,4.35873,4.34912,4.35243,6000000.0
2009-05-20 01:05:00,4.3549,4.3572,4.35293,4.35293,3750000.0
2009-05-20 01:06:00,4.34707,4.35785,4.34707,4.35726,5630000.0
2009-05-20 01:07:00,4.35706,4.35706,4.34312,4.35119,7140000.0
2009-05-20 01:08:00,4.35534,4.35647,4.34933,4.35254,5630000.0
2009-05-20 01:09:00,4.35256,4.35566,4.34552,4.34552,4500000.0
2009-05-20 01:10:00,4.35099,4.35964,4.35099,4.35946,5630000.0
2009-05-20 01:11:00,4.35,4.3583,4.34912,4.35783,6750000.0
2009-05-20 01:12:00,4.34804,4.35656,4.34804,4.35656,3750000.0
2009-05-20 01:13:00,4.34993,4.35854,4.34993,4.35854,5630000.0
2009-05-20 01:14:00,4.35425,4.35856,4.35195,4.35856,4510000.0
2009-05-20 01:15:00,4.35585,4.35585,4.35308,4.35308,2250000.0
2009-05-20 01:16:00,4.35093,4.35595,4.34365,4.34365,7880000.0
2009-05-20 01:17:00,4.3569,4.35816,4.35227,4.35816,4880000.0
2009-05-20 01:18:00,4.35596,4.35676,4.35,4.35498,6380000.0
2009-05-20 01:19:00,4.35499,4.3562,4.34937,4.35149,6380000.0
2009-05-20 01:20:00,4.35374,4.35741,4.35086,4.35741,6000000.0
2009-05-20 01:21:00,4.35819,4.35819,4.34998,4.35648,7130000.0
2009-05-20 01:22:00,4.3511,4.35556,4.35095,4.355,5630000.0
2009-05-20 01:23:00,4.35221,4.35559,4.34888,4.35224,4500000.0
2009-05-20 01:24:00,4.35548,4.35675,4.34333,4.35052,5630000.0
2009-05-20 01:25:00,4.35605,4.35705,4.34989,4.35475,5630000.0
2009-05-20 01:26:00,4.34818,4.35683,4.34818,4.34875,4880000.0
2009-05-20 01:27:00,4.35665,4.35732,4.35096,4.35732,5630000.0
2009-05-20 01:28:00,4.35641,4.35698,4.35108,4.35613,7130000.0
2009-05-20 01:29:00,4.35621,4.35717,4.35076,4.35717,5630000.0
2009-05-20 01:30:00,4.35754,4.35754,4.34561,4.34859,3000000.0
2009-05-20 01:31:00,4.35492,4.35645,4.34405,4.35289,7890000.0
2009-05-20 01:32:00,4.34636,4.35963,4.34636,4.34998,5630000.0
2009-05-20 01:33:00,4.35316,4.35839,4.34605,4.35839,4130000.0
2009-05-20 01:34:00,4.34782,4.35428,4.34315,4.35155,6760000.0
2009-05-20 01:35:00,4.3566,4.3566,4.34789,4.34877,5250000.0
2009-05-20 01:36:00,4.35501,4.35591,4.34687,4.35453,5640000.0
2009-05-20 01:37:00,4.34803,4.35606,4.34481,4.35307,4890000.0
2009-05-20 01:38:00,4.35292,4.35307,4.34237,4.34547,3770000.0
2009-05-20 01:39:00,4.35688,4.35688,4.34799,4.35143,7510000.0
2009-05-20 01:40:00,4.35407,4.35407,4.34629,4.3531,6000000.0
2009-05-20 01:41:00,4.34927,4.35496,4.34579,4.35377,5630000.0
2009-05-20 01:42:00,4.35716,4.35716,4.3465,4.35099,6380000.0
2009-05-20 01:43:00,4.3529,4.35375,4.34762,4.3537,5250000.0
2009-05-20 01:44:00,4.34802,4.3558,4.34303,4.35153,18780000.0
2009-05-20 01:45:00,4.35606,4.35662,4.34787,4.35104,6380000.0
2009-05-20 01:46:00,4.34963,4.35543,4.34313,4.34889,6000000.0
2009-05-20 01:47:00,4.35696,4.35696,4.34857,4.34857,7130000.0
2009-05-20 01:48:00,4.35009,4.35441,4.34714,4.35141,5260000.0
2009-05-20 01:49:00,4.351,4.35697,4.34303,4.35669,8630000.0
2009-05-20 01:50:00,4.35286,4.35401,4.346,4.346,3380000.0
2009-05-20 01:51:00,4.35378,4.35734,4.34961,4.35734,6750000.0
2009-05-20 01:52:00,4.35667,4.35763,4.34925,4.35401,4880000.0
2009-05-20 01:53:00,4.35023,4.35433,4.34969,4.35368,6000000.0
2009-05-20 01:54:00,4.3465,4.35353,4.3465,4.35244,4130000.0
2009-05-20 01:55:00,4.35274,4.3551,4.34378,4.35255,8250000.0
2009-05-20 01:56:00,4.34384,4.3572,4.34384,4.3572,5630000.0
2009-05-20 01:57:00,4.34683,4.35474,4.34395,4.34395,7500000.0
2009-05-20 01:58:00,4.34947,4.35408,4.34947,4.35375,6000000.0
2009-05-20 02:00:00,4.34901,4.35547,4.34901,4.35547,1130000.0
2009-05-20 02:01:00,4.34875,4.35416,4.34875,4.35093,3380000.0
2009-05-20 02:02:00,4.35281,4.35527,4.3509,4.35527,4130000.0
2009-05-20 02:03:00,4.35783,4.35783,4.34688,4.34688,6750000.0
2009-05-20 02:04:00,4.34955,4.35663,4.34469,4.3528,7880000.0
2009-05-20 02:05:00,4.35342,4.35653,4.35094,4.35653,5630000.0
2009-05-20 02:06:00,4.34723,4.35733,4.3409,4.3409,4880000.0
2009-05-20 02:07:00,4.3507,4.35692,4.34393,4.35235,7880000.0
2009-05-20 02:08:00,4.34846,4.35515,4.3481,4.35053,7130000.0
2009-05-20 02:09:00,4.35502,4.35725,4.34191,4.34993,8250000.0
2009-05-20 02:10:00,4.35481,4.35564,4.34828,4.35293,5630000.0
2009-05-20 02:11:00,4.35306,4.35524,4.34251,4.34883,5250000.0
2009-05-20 02:12:00,4.35557,4.35728,4.34062,4.35083,5250000.0
2009-05-20 02:13:00,4.35487,4.35577,4.34319,4.35385,5630000.0
2009-05-20 02:14:00,4.35378,4.35711,4.34572,4.35587,6000000.0
2009-05-20 02:15:00,4.35662,4.35662,4.33949,4.33985,7890000.0
2009-05-20 02:16:00,4.35115,4.35743,4.34975,4.35743,7500000.0
2009-05-20 02:17:00,4.35277,4.35277,4.34304,4.34304,6000000.0
2009-05-20 02:18:00,4.35011,4.35544,4.3496,4.35544,8250000.0
2009-05-20 02:19:00,4.35179,4.35579,4.34785,4.3519,8250000.0
2009-05-20 02:20:00,4.35576,4.35657,4.34998,4.35184,7880000.0
2009-05-20 02:21:00,4.35509,4.35772,4.34667,4.35699,7140000.0
2009-05-20 02:22:00,4.35347,4.35576,4.34693,4.35299,7880000.0
2009-05-20 02:23:00,4.35409,4.35655,4.3457,4.3457,5260000.0
2009-05-20 02:24:00,4.3523,4.35257,4.34488,4.34489,7500000.0
2009-05-20 02:25:00,4.35617,4.3569,4.34486,4.35171,5640000.0
2009-05-20 02:26:00,4.34805,4.35762,4.34801,4.35762,4500000.0
2009-05-20 02:27:00,4.35372,4.35433,4.34339,4.35083,6380000.0
2009-05-20 02:28:00,4.35803,4.35803,4.3508,4.3508,4130000.0
2009-05-20 02:29:00,4.35283,4.35747,4.34606,4.35241,8250000.0
2009-05-20 02:30:00,4.35453,4.35744,4.34823,4.34894,11630000.0
2009-05-20 02:31:00,4.35812,4.35812,4.3471,4.35576,5250000.0
2009-05-20 02:32:00,4.35397,4.35735,4.34817,4.34858,10130000.0
2009-05-20 02:33:00,4.35372,4.35711,4.35372,4.35711,4130000.0
2009-05-20 02:34:00,4.35098,4.35702,4.34942,4.35487,6760000.0
2009-05-20 02:35:00,4.35147,4.35513,4.3483,4.35418,3760000.0
2009-05-20 02:36:00,4.35388,4.35533,4.34945,4.35025,8250000.0
2009-05-20 02:37:00,4.35836,4.35836,4.34927,4.35521,5250000.0
2009-05-20 02:38:00,4.35154,4.35631,4.34551,4.35045,5630000.0
2009-05-20 02:39:00,4.35604,4.35604,4.34266,4.34266,6000000.0
2009-05-20 02:40:00,4.35475,4.35561,4.34687,4.34687,7130000.0
2009-05-20 02:41:00,4.34728,4.3527,4.34728,4.35204,5250000.0
2009-05-20 02:42:00,4.35297,4.35543,4.35234,4.35263,5250000.0
2009-05-20 02:43:00,4.35553,4.35553,4.3435,4.3435,6380000.0
2009-05-20 02:44:00,4.35127,4.35127,4.34168,4.34222,7510000.0
2009-05-20 02:45:00,4.34962,4.35451,4.34527,4.35142,8250000.0
2009-05-20 02:46:00,4.35564,4.35763,4.34706,4.35603,7880000.0
2009-05-20 02:47:00,4.35298,4.35719,4.35102,4.35719,5630000.0
2009-05-20 02:48:00,4.35667,4.35667,4.34619,4.35196,5630000.0
2009-05-20 02:49:00,4.35438,4.35521,4.34808,4.35276,5260000.0
2009-05-20 02:50:00,4.35256,4.35757,4.3479,4.35719,6760000.0
2009-05-20 02:51:00,4.34938,4.35781,4.34858,4.35764,7510000.0
2009-05-20 02:52:00,4.35635,4.35739,4.34698,4.34866,5640000.0
2009-05-20 02:53:00,4.35452,4.35663,4.34569,4.35278,7500000.0
2009-05-20 02:54:00,4.35022,4.35567,4.34362,4.35387,6750000.0
2009-05-20 02:55:00,4.35161,4.35783,4.34991,4.35332,5250000.0
2009-05-20 02:56:00,4.35521,4.35774,4.34564,4.35774,6000000.0
2009-05-20 02:57:00,4.35512,4.35663,4.34887,4.35233,7880000.0
2009-05-20 02:58:00,4.34717,4.35595,4.34576,4.35595,5640000.0
2009-05-20 02:59:00,4.35486,4.35602,4.34687,4.35118,5630000.0
2009-05-20 03:00:00,4.3555,4.35608,4.34005,4.35608,6000000.0
2009-05-20 03:01:00,4.35575,4.35575,4.34262,4.35103,6750000.0
2009-05-20 03:02:00,4.34881,4.35539,4.34881,4.35147,4880000.0
2009-05-20 03:03:00,4.35155,4.35745,4.34736,4.35649,8250000.0
2009-05-20 03:04:00,4.35437,4.35552,4.34724,4.35382,5630000.0
2009-05-20 03:05:00,4.35815,4.35815,4.34351,4.3525,8250000.0
2009-05-20 03:06:00,4.35321,4.35361,4.34803,4.35041,6760000.0
2009-05-20 03:07:00,4.35564,4.35685,4.34368,4.35241,7880000.0
2009-05-20 03:08:00,4.35046,4.35743,4.35046,4.35743,6000000.0
2009-05-20 03:09:00,4.3559,4.3559,4.34692,4.34721,5630000.0
2009-05-20 03:10:00,4.35241,4.35662,4.34182,4.35662,6760000.0
2009-05-20 03:11:00,4.35632,4.35741,4.34632,4.35486,4880000.0
2009-05-20 03:12:00,4.35812,4.35904,4.35128,4.35128,7130000.0
2009-05-20 03:13:00,4.35018,4.35634,4.34728,4.35609,4880000.0
2009-05-20 03:14:00,4.35706,4.35869,4.34731,4.35344,10880000.0
2009-05-20 03:15:00,4.35253,4.35451,4.34712,4.35431,4130000.0
2009-05-20 03:16:00,4.35577,4.35628,4.34976,4.35628,5630000.0
2009-05-20 03:17:00,4.35364,4.3581,4.34578,4.35737,5630000.0
2009-05-20 03:18:00,4.35579,4.35598,4.34557,4.35312,5260000.0
2009-05-20 03:19:00,4.34943,4.35897,4.34154,4.35163,9000000.0
2009-05-20 03:20:00,4.34494,4.35674,4.34494,4.34922,7500000.0
2009-05-20 03:21:00,4.35501,4.35823,4.35029,4.35687,4880000.0
2009-05-20 03:22:00,4.34566,4.3549,4.3432,4.3547,5260000.0
2009-05-20 03:23:00,4.34682,4.35646,4.34682,4.35171,8250000.0
2009-05-20 03:24:00,4.35562,4.35607,4.34736,4.35392,7510000.0
2009-05-20 03:25:00,4.35763,4.35763,4.35014,4.35628,7130000.0
2009-05-20 03:26:00,4.35623,4.35623,4.34656,4.35134,6380000.0
2009-05-20 03:27:00,4.35745,4.35745,4.34958,4.3568,5260000.0
2009-05-20 03:28:00,4.35441,4.35621,4.34829,4.35621,5630000.0
2009-05-20 03:29:00,4.35714,4.35714,4.34794,4.34794,4510000.0
2009-05-20 03:30:00,4.35401,4.35767,4.34769,4.35238,8260000.0
2009-05-20 03:31:00,4.35714,4.35714,4.34843,4.34843,6760000.0
2009-05-20 03:32:00,4.35677,4.35677,4.34419,4.34439,6760000.0
2009-05-20 03:33:00,4.34763,4.35813,4.34485,4.35653,7880000.0
2009-05-20 03:34:00,4.34749,4.3558,4.3423,4.34534,5630000.0
2009-05-20 03:35:00,4.35052,4.35557,4.35052,4.35206,6000000.0
2009-05-20 03:36:00,4.35541,4.35702,4.34764,4.35702,7510000.0
2009-05-20 03:37:00,4.35616,4.35616,4.3451,4.3451,5630000.0
2009-05-20 03:38:00,4.3511,4.35686,4.34647,4.3558,7880000.0
2009-05-20 03:39:00,4.34969,4.35423,4.3423,4.34917,6380000.0
2009-05-20 03:40:00,4.34968,4.35731,4.34357,4.35205,7880000.0
2009-05-20 03:41:00,4.35544,4.35648,4.3509,4.35648,6000000.0
2009-05-20 03:42:00,4.35675,4.35675,4.34559,4.35206,7130000.0
2009-05-20 03:43:00,4.35597,4.35714,4.34964,4.35704,5630000.0
2009-05-20 03:44:00,4.35185,4.35546,4.35185,4.35231,5250000.0
2009-05-20 03:45:00,4.35591,4.35699,4.34697,4.35638,8250000.0
2009-05-20 03:46:00,4.35315,4.35612,4.34691,4.35427,6380000.0
2009-05-20 03:47:00,4.35084,4.35643,4.34296,4.35159,7880000.0
2009-05-20 03:48:00,4.35454,4.35509,4.3483,4.35324,5260000.0
2009-05-20 03:49:00,4.35695,4.35695,4.35214,4.3566,7130000.0
2009-05-20 03:50:00,4.3511,4.35364,4.34506,4.35142,6390000.0
2009-05-20 03:51:00,4.3497,4.35523,4.3497,4.35523,2640000.0
2009-05-20 03:52:00,4.35458,4.35652,4.34412,4.35299,7880000.0
2009-05-20 03:53:00,4.35396,4.35548,4.34624,4.35181,6750000.0
2009-05-20 03:54:00,4.3492,4.35589,4.34441,4.35262,7510000.0
2009-05-20 03:55:00,4.35463,4.3557,4.34962,4.35559,6000000.0
2009-05-20 03:56:00,4.35506,4.35626,4.34907,4.35534,5270000.0
2009-05-20 03:57:00,4.35448,4.35536,4.34505,4.35419,7140000.0
2009-05-20 03:58:00,4.35233,4.35603,4.3421,4.3421,6760000.0
2009-05-20 03:59:00,4.35366,4.35564,4.34994,4.35564,5250000.0
2009-05-20 04:00:00,4.34653,4.35696,4.34551,4.35644,6760000.0
2009-05-20 04:01:00,4.3581,4.3581,4.35249,4.3548,5250000.0
2009-05-20 04:02:00,4.35356,4.35657,4.34282,4.35207,4510000.0
2009-05-20 04:03:00,4.35476,4.35672,4.34581,4.35296,7500000.0
2009-05-20 04:04:00,4.35507,4.35507,4.34328,4.3544,5250000.0
2009-05-20 04:05:00,4.35257,4.3551,4.34213,4.3551,5250000.0
2009-05-20 04:06:00,4.35268,4.35625,4.34979,4.35498,7140000.0
2009-05-20 04:07:00,4.35562,4.35562,4.34964,4.35464,4880000.0
2009-05-20 04:08:00,4.35523,4.35734,4.35201,4.35597,4880000.0
2009-05-20 04:09:00,4.35657,4.35657,4.34643,4.35389,5260000.0
2009-05-20 04:10:00,4.34321,4.35549,4.34321,4.35549,5630000.0
2009-05-20 04:11:00,4.35467,4.35467,4.34288,4.35385,5630000.0
2009-05-20 04:12:00,4.35318,4.35652,4.34842,4.35652,4880000.0
2009-05-20 04:13:00,4.34689,4.35643,4.34689,4.35216,4510000.0
2009-05-20 04:14:00,4.35467,4.35516,4.34677,4.35516,7130000.0
2009-05-20 04:15:00,4.35685,4.35685,4.34465,4.34595,10880000.0
2009-05-20 04:16:00,4.3442,4.35602,4.3442,4.35602,6760000.0
2009-05-20 04:17:00,4.34572,4.35577,4.34572,4.35487,7130000.0
2009-05-20 04:18:00,4.34852,4.35535,4.34737,4.35535,7880000.0
2009-05-20 04:19:00,4.35074,4.35461,4.34654,4.35176,6770000.0
2009-05-20 04:20:00,4.34842,4.35513,4.34842,4.35513,4880000.0
2009-05-20 04:21:00,4.35751,4.35751,4.34978,4.35504,5630000.0
2009-05-20 04:22:00,4.35578,4.35578,4.34374,4.35239,5260000.0
2009-05-20 04:23:00,4.35043,4.35326,4.34886,4.35284,5250000.0
2009-05-20 04:24:00,4.35316,4.35694,4.34207,4.34718,7510000.0
2009-05-20 04:25:00,4.35575,4.35575,4.34949,4.35335,5250000.0
2009-05-20 04:26:00,4.34002,4.35296,4.34002,4.35179,10890000.0
2009-05-20 04:27:00,4.34763,4.35583,4.34763,4.35115,7500000.0
2009-05-20 04:28:00,4.35479,4.35775,4.3447,4.3447,12010000.0
2009-05-20 04:29:00,4.3543,4.35532,4.34355,4.35044,7130000.0
2009-05-20 04:30:00,4.34861,4.35674,4.34477,4.35674,6750000.0
2009-05-20 04:31:00,4.35071,4.35423,4.35071,4.35423,4130000.0
2009-05-20 04:32:00,4.34318,4.35435,4.34318,4.35271,7130000.0
2009-05-20 04:33:00,4.35701,4.35701,4.35076,4.35637,7880000.0
2009-05-20 04:34:00,4.35453,4.35522,4.34629,4.35116,7130000.0
2009-05-20 04:35:00,4.35564,4.35564,4.34348,4.34646,9010000.0
2009-05-20 04:36:00,4.34492,4.35301,4.34376,4.34805,5260000.0
2009-05-20 04:37:00,4.34209,4.35005,4.33894,4.34805,6380000.0
2009-05-20 04:38:00,4.34297,4.35273,4.34297,4.35013,4880000.0
2009-05-20 04:39:00,4.34676,4.35396,4.34229,4.35327,5250000.0
2009-05-20 04:40:00,4.34717,4.35376,4.34495,4.35291,7130000.0
2009-05-20 04:41:00,4.35338,4.35377,4.34414,4.35231,10510000.0
2009-05-20 04:42:00,4.34716,4.3531,4.34644,4.3531,6390000.0
2009-05-20 04:43:00,4.3524,4.35341,4.34134,4.35341,6000000.0
2009-05-20 04:44:00,4.35231,4.35696,4.34453,4.34453,7130000.0
2009-05-20 04:45:00,4.35058,4.35266,4.34793,4.35266,5250000.0
2009-05-20 04:46:00,4.34496,4.35188,4.34034,4.34251,9750000.0
2009-05-20 04:47:00,4.35163,4.35181,4.34059,4.35087,8250000.0
2009-05-20 04:48:00,4.35066,4.35066,4.34716,4.34896,3000000.0
2009-05-20 04:49:00,4.35025,4.35824,4.34439,4.355,7880000.0
2009-05-20 04:50:00,4.35307,4.35321,4.34252,4.35292,7130000.0
2009-05-20 04:51:00,4.35198,4.35198,4.34131,4.34236,12000000.0
2009-05-20 04:52:00,4.35071,4.35357,4.34779,4.3525,6390000.0
2009-05-20 04:53:00,4.35263,4.35263,4.34285,4.35221,10500000.0
2009-05-20 04:54:00,4.35136,4.35213,4.34083,4.35186,10500000.0
2009-05-20 04:55:00,4.35083,4.35083,4.34791,4.35001,2250000.0
2009-05-20 04:56:00,4.35257,4.35257,4.34876,4.34914,4880000.0
2009-05-20 04:57:00,4.35319,4.35319,4.34326,4.34518,5250000.0
2009-05-20 04:58:00,4.35041,4.35176,4.34031,4.35154,7140000.0
2009-05-20 04:59:00,4.34834,4.35131,4.34271,4.343,10880000.0
2009-05-20 05:00:00,4.34911,4.35674,4.347,4.34959,9760000.0
2009-05-20 05:01:00,4.3396,4.35195,4.3396,4.35195,10130000.0
2009-05-20 05:02:00,4.35046,4.35252,4.34296,4.35063,4890000.0
2009-05-20 05:03:00,4.35175,4.35175,4.34022,4.34593,7130000.0
2009-05-20 05:04:00,4.34657,4.35221,4.34566,4.35221,6000000.0
2009-05-20 05:05:00,4.34793,4.35053,4.3433,4.35053,6750000.0
2009-05-20 05:06:00,4.3532,4.3532,4.33945,4.34788,10500000.0
2009-05-20 05:07:00,4.35042,4.353,4.344,4.34771,7130000.0
2009-05-20 05:08:00,4.34813,4.35286,4.34214,4.35119,7140000.0
2009-05-20 05:09:00,4.35261,4.35327,4.34685,4.35281,6000000.0
2009-05-20 05:10:00,4.35256,4.35312,4.34768,4.34831,5250000.0
2009-05-20 05:11:00,4.35157,4.35382,4.34283,4.34782,5250000.0
2009-05-20 05:12:00,4.33977,4.35094,4.33977,4.35094,8270000.0
2009-05-20 05:13:00,4.35477,4.35609,4.34252,4.35286,9380000.0
2009-05-20 05:14:00,4.35084,4.35226,4.34376,4.35181,3750000.0
2009-05-20 05:15:00,4.3573,4.3573,4.34096,4.34285,8640000.0
2009-05-20 05:16:00,4.34837,4.35297,4.34333,4.35014,4510000.0
2009-05-20 05:17:00,4.34659,4.35239,4.34429,4.35195,8270000.0
2009-05-20 05:18:00,4.34917,4.35264,4.34917,4.35264,5250000.0
2009-05-20 05:19:00,4.35196,4.35365,4.34727,4.35055,10880000.0
2009-05-20 05:20:00,4.34863,4.3532,4.34414,4.34801,8250000.0
2009-05-20 05:21:00,4.35054,4.35226,4.35054,4.35062,3380000.0
2009-05-20 05:22:00,4.3526,4.35363,4.34713,4.34815,7500000.0
2009-05-20 05:23:00,4.35188,4.35255,4.34714,4.35255,3380000.0
2009-05-20 05:24:00,4.35033,4.35262,4.34335,4.35215,5260000.0
2009-05-20 05:25:00,4.3475,4.35256,4.34278,4.35256,6000000.0
2009-05-20 05:26:00,4.35185,4.35276,4.34565,4.34678,7130000.0
2009-05-20 05:27:00,4.35065,4.3522,4.34067,4.3522,6380000.0
2009-05-20 05:28:00,4.34815,4.35089,4.34225,4.34225,8630000.0
2009-05-20 05:29:00,4.35035,4.35152,4.34128,4.34924,6760000.0
2009-05-20 05:30:00,4.35512,4.35512,4.34734,4.34916,4500000.0
2009-05-20 05:31:00,4.34513,4.35198,4.344,4.34454,7130000.0
2009-05-20 05:32:00,4.34678,4.35043,4.34411,4.34411,7140000.0
2009-05-20 05:33:00,4.35142,4.35364,4.34412,4.34749,6750000.0
2009-05-20 05:34:00,4.35296,4.35296,4.34248,4.34977,8250000.0
2009-05-20 05:35:00,4.35038,4.35216,4.35038,4.35216,1500000.0
2009-05-20 05:36:00,4.34468,4.34973,4.34434,4.34782,3380000.0
2009-05-20 05:37:00,4.3506,4.35351,4.34683,4.34735,4880000.0
2009-05-20 05:38:00,4.34852,4.35327,4.34372,4.34784,8630000.0
2009-05-20 05:39:00,4.35335,4.35335,4.34414,4.3477,7510000.0
2009-05-20 05:40:00,4.34594,4.35284,4.34594,4.35188,3750000.0
2009-05-20 05:41:00,4.35106,4.35286,4.34102,4.34717,7510000.0
2009-05-20 05:42:00,4.34715,4.35268,4.34239,4.35128,7510000.0
2009-05-20 05:43:00,4.34928,4.35277,4.33965,4.35277,10520000.0
2009-05-20 05:44:00,4.34723,4.35271,4.347,4.35147,7510000.0
2009-05-20 05:45:00,4.35585,4.35585,4.33977,4.34672,7500000.0
2009-05-20 05:46:00,4.3505,4.35527,4.34507,4.34857,8250000.0
2009-05-20 05:47:00,4.35275,4.35482,4.3459,4.34955,5630000.0
2009-05-20 05:48:00,4.35014,4.35135,4.34272,4.34968,6380000.0
2009-05-20 05:49:00,4.34816,4.35014,4.34447,4.35014,5250000.0
2009-05-20 05:50:00,4.34854,4.35283,4.34509,4.34947,10880000.0
2009-05-20 05:51:00,4.35076,4.35233,4.3491,4.352,5250000.0
2009-05-20 05:52:00,4.35297,4.35335,4.34616,4.34649,10510000.0
2009-05-20 05:53:00,4.34786,4.35217,4.34282,4.35036,6000000.0
2009-05-20 05:54:00,4.35123,4.35171,4.34184,4.34789,7130000.0
2009-05-20 05:55:00,4.3514,4.3514,4.33923,4.34461,12000000.0
2009-05-20 05:56:00,4.34611,4.34922,4.34322,4.34348,6760000.0
2009-05-20 05:57:00,4.35079,4.35167,4.3456,4.35069,8250000.0
2009-05-20 05:58:00,4.35049,4.35385,4.34647,4.34877,4880000.0
2009-05-20 05:59:00,4.3522,4.35471,4.34802,4.35266,10890000.0
2009-05-20 06:00:00,4.35649,4.35649,4.34226,4.34226,12010000.0
2009-05-20 06:01:00,4.34809,4.35215,4.34176,4.35191,7510000.0
2009-05-20 06:02:00,4.34064,4.35017,4.33936,4.35017,4880000.0
2009-05-20 06:03:00,4.3513,4.35203,4.34433,4.34845,6380000.0
2009-05-20 06:04:00,4.34921,4.3517,4.34715,4.35075,3380000.0
2009-05-20 06:05:00,4.34664,4.35182,4.34394,4.34935,7500000.0
2009-05-20 06:06:00,4.34656,4.3539,4.34536,4.35332,7130000.0
2009-05-20 06:07:00,4.35143,4.35313,4.34332,4.35118,5270000.0
2009-05-20 06:08:00,4.34716,4.34969,4.34007,4.34055,3750000.0
2009-05-20 06:09:00,4.34867,4.35159,4.34166,4.34459,8250000.0
2009-05-20 06:10:00,4.3484,4.35245,4.3484,4.34865,4880000.0
2009-05-20 06:11:00,4.34941,4.35109,4.34351,4.34925,5250000.0
2009-05-20 06:12:00,4.34525,4.35323,4.34338,4.35323,7130000.0
2009-05-20 06:13:00,4.34268,4.35017,4.34024,4.34683,6000000.0
2009-05-20 06:14:00,4.35209,4.35209,4.34128,4.35098,5250000.0
2009-05-20 06:15:00,4.35426,4.35624,4.34718,4.3479,10130000.0
2009-05-20 06:16:00,4.34998,4.35127,4.34491,4.35074,7130000.0
2009-05-20 06:17:00,4.34942,4.35173,4.3423,4.34795,6010000.0
2009-05-20 06:18:00,4.35204,4.35204,4.34586,4.35124,5250000.0
2009-05-20 06:19:00,4.35191,4.35201,4.33833,4.3511,7510000.0
2009-05-20 06:20:00,4.35044,4.3506,4.34098,4.35059,4520000.0
2009-05-20 06:21:00,4.35193,4.3523,4.34459,4.35134,5260000.0
2009-05-20 06:22:00,4.35143,4.35143,4.34155,4.34602,6010000.0
2009-05-20 06:23:00,4.35205,4.35205,4.34412,4.34842,5260000.0
2009-05-20 06:24:00,4.35055,4.35424,4.34423,4.34818,6000000.0
2009-05-20 06:25:00,4.34959,4.35164,4.34132,4.34132,6000000.0
2009-05-20 06:26:00,4.35183,4.35321,4.3469,4.34834,7880000.0
2009-05-20 06:27:00,4.34938,4.34958,4.33743,4.34958,7880000.0
2009-05-20 06:28:00,4.34698,4.3532,4.34114,4.34114,6000000.0
2009-05-20 06:29:00,4.35046,4.35446,4.34637,4.34961,7880000.0
2009-05-20 06:30:00,4.35892,4.35892,4.34216,4.34216,9760000.0
2009-05-20 06:31:00,4.35243,4.35391,4.34971,4.35222,5260000.0
2009-05-20 06:32:00,4.34634,4.3509,4.34634,4.3486,4510000.0
2009-05-20 06:33:00,4.35092,4.3527,4.34538,4.3527,5250000.0
2009-05-20 06:34:00,4.35046,4.35046,4.34377,4.35012,5250000.0
2009-05-20 06:35:00,4.34757,4.35149,4.34757,4.34924,4500000.0
2009-05-20 06:36:00,4.34856,4.35239,4.34769,4.34769,5250000.0
2009-05-20 06:37:00,4.3498,4.35193,4.34172,4.34649,7880000.0
2009-05-20 06:38:00,4.3523,4.3523,4.3416,4.35104,4510000.0
2009-05-20 06:39:00,4.35184,4.35228,4.34802,4.35067,6750000.0
2009-05-20 06:40:00,4.35133,4.352,4.34588,4.35118,5630000.0
2009-05-20 06:41:00,4.35175,4.35175,4.33995,4.34878,7130000.0
2009-05-20 06:42:00,4.35118,4.35258,4.34568,4.34568,7500000.0
2009-05-20 06:43:00,4.34713,4.35278,4.34514,4.35061,4880000.0
2009-05-20 06:44:00,4.35083,4.35109,4.34143,4.34716,6760000.0
2009-05-20 06:45:00,4.35577,4.35577,4.34503,4.35223,9760000.0
2009-05-20 06:46:00,4.35032,4.35227,4.34815,4.35134,8250000.0
2009-05-20 06:47:00,4.34911,4.35128,4.34194,4.34561,7510000.0
2009-05-20 06:48:00,4.34646,4.35108,4.34112,4.34743,6770000.0
2009-05-20 06:49:00,4.35238,4.35238,4.34413,4.34968,6000000.0
2009-05-20 06:50:00,4.35029,4.35341,4.34661,4.34818,6380000.0
2009-05-20 06:51:00,4.34986,4.35196,4.34532,4.35196,4880000.0
2009-05-20 06:52:00,4.3509,4.35326,4.34103,4.34962,5630000.0
2009-05-20 06:53:00,4.35225,4.3528,4.34199,4.34717,6760000.0
2009-05-20 06:54:00,4.3519,4.3519,4.34582,4.35057,3760000.0
2009-05-20 06:55:00,4.35042,4.35285,4.3478,4.35285,4130000.0
2009-05-20 06:56:00,4.34943,4.3535,4.34432,4.3535,6000000.0
2009-05-20 06:57:00,4.35144,4.35487,4.34793,4.34879,8250000.0
2009-05-20 06:58:00,4.35333,4.35333,4.34929,4.35027,5630000.0
2009-05-20 06:59:00,4.35009,4.35259,4.3468,4.3468,6000000.0
2009-05-20 07:00:00,4.35679,4.35679,4.34327,4.34763,6380000.0
2009-05-20 07:01:00,4.35126,4.35161,4.34553,4.35137,7500000.0
2009-05-20 07:02:00,4.35044,4.35275,4.34371,4.35275,8250000.0
2009-05-20 07:03:00,4.35079,4.35367,4.34697,4.35367,7130000.0
2009-05-20 07:04:00,4.35047,4.35266,4.34737,4.34831,6380000.0
2009-05-20 07:05:00,4.3507,4.35261,4.34034,4.34958,4130000.0
2009-05-20 07:06:00,4.34281,4.35284,4.34281,4.35195,7130000.0
2009-05-20 07:07:00,4.35284,4.35284,4.34709,4.34869,6750000.0
2009-05-20 07:08:00,4.34526,4.35116,4.34526,4.34778,2630000.0
2009-05-20 07:09:00,4.35165,4.3521,4.34563,4.35033,6010000.0
2009-05-20 07:10:00,4.34963,4.35181,4.33991,4.34784,9750000.0
2009-05-20 07:11:00,4.35096,4.3518,4.34571,4.34657,6760000.0
2009-05-20 07:12:00,4.34946,4.34946,4.33965,4.34859,8250000.0
2009-05-20 07:13:00,4.34881,4.3526,4.34697,4.34851,8260000.0
2009-05-20 07:14:00,4.35021,4.35257,4.34742,4.34785,6000000.0
2009-05-20 07:15:00,4.35564,4.35564,4.34683,4.34683,4500000.0
2009-05-20 07:16:00,4.35198,4.35199,4.34585,4.3492,6000000.0
2009-05-20 07:17:00,4.34345,4.35114,4.34,4.35114,8630000.0
2009-05-20 07:18:00,4.34968,4.35118,4.34505,4.34643,5630000.0
2009-05-20 07:19:00,4.35098,4.35219,4.34145,4.34917,5630000.0
2009-05-20 07:20:00,4.34564,4.35028,4.3389,4.3499,6380000.0
2009-05-20 07:21:00,4.34962,4.35171,4.34858,4.35043,7500000.0
2009-05-20 07:22:00,4.34802,4.35259,4.34728,4.35259,6000000.0
2009-05-20 07:23:00,4.34578,4.35287,4.34049,4.34888,5250000.0
2009-05-20 07:24:00,4.34992,4.35237,4.34702,4.35237,6000000.0
2009-05-20 07:25:00,4.34634,4.35185,4.34293,4.34503,5630000.0
2009-05-20 07:26:00,4.35193,4.35193,4.34274,4.34313,6760000.0
2009-05-20 07:27:00,4.34715,4.35223,4.34422,4.35132,7130000.0
2009-05-20 07:28:00,4.34811,4.35346,4.3438,4.35141,6380000.0
2009-05-20 07:29:00,4.35078,4.35205,4.34637,4.35205,3010000.0
2009-05-20 07:30:00,4.35607,4.35607,4.34826,4.35018,4500000.0
2009-05-20 07:31:00,4.35089,4.35191,4.34033,4.35191,10500000.0
2009-05-20 07:32:00,4.35216,4.3526,4.34577,4.35079,7880000.0
2009-05-20 07:33:00,4.34572,4.35214,4.33765,4.35214,7130000.0
2009-05-20 07:34:00,4.34678,4.35221,4.34247,4.35221,8250000.0
2009-05-20 07:35:00,4.35011,4.35135,4.34221,4.35135,6760000.0
2009-05-20 07:36:00,4.3465,4.35286,4.34343,4.34788,7500000.0
2009-05-20 07:37:00,4.34277,4.35156,4.34277,4.35156,6000000.0
2009-05-20 07:38:00,4.34891,4.35225,4.34638,4.34899,9000000.0
2009-05-20 07:39:00,4.34976,4.35125,4.33858,4.35125,10510000.0
2009-05-20 07:40:00,4.35104,4.35265,4.34637,4.35042,7500000.0
2009-05-20 07:41:00,4.34381,4.3519,4.34381,4.3484,6000000.0
2009-05-20 07:42:00,4.34536,4.35197,4.34536,4.35197,7500000.0
2009-05-20 07:43:00,4.3517,4.35221,4.34748,4.35188,7130000.0
2009-05-20 07:44:00,4.34639,4.35369,4.33922,4.33922,8260000.0
2009-05-20 07:45:00,4.36067,4.36067,4.344,4.35409,6010000.0
2009-05-20 07:46:00,4.35759,4.35872,4.35512,4.35766,5630000.0
2009-05-20 07:47:00,4.35639,4.35835,4.35307,4.35604,7880000.0
2009-05-20 07:48:00,4.3555,4.35854,4.3522,4.3522,5270000.0
2009-05-20 07:49:00,4.35779,4.3582,4.3457,4.3571,4880000.0
2009-05-20 07:50:00,4.35313,4.36011,4.35277,4.35717,5630000.0
2009-05-20 07:51:00,4.36082,4.36082,4.3512,4.3512,5630000.0
2009-05-20 07:52:00,4.3526,4.35777,4.34689,4.3555,5630000.0
2009-05-20 07:53:00,4.35979,4.36117,4.34623,4.35462,4500000.0
2009-05-20 07:54:00,4.36041,4.36048,4.34836,4.35499,4880000.0
2009-05-20 07:55:00,4.35137,4.36218,4.35137,4.36113,1510000.0
2009-05-20 07:56:00,4.35826,4.36744,4.35666,4.35783,8250000.0
2009-05-20 07:57:00,4.35948,4.3658,4.35864,4.36046,5640000.0
2009-05-20 07:58:00,4.34896,4.36371,4.34896,4.36371,6000000.0
2009-05-20 07:59:00,4.35755,4.36665,4.35701,4.36414,6750000.0
2009-05-20 08:00:00,4.3672,4.36963,4.36073,4.36445,8640000.0
2009-05-20 08:01:00,4.35873,4.36834,4.35873,4.36491,5630000.0
2009-05-20 08:02:00,4.36218,4.36651,4.35884,4.35928,4880000.0
2009-05-20 08:03:00,4.36132,4.37009,4.36062,4.36349,9380000.0
2009-05-20 08:04:00,4.36945,4.36955,4.35842,4.36245,5630000.0
2009-05-20 08:05:00,4.35856,4.36944,4.35802,4.36672,7140000.0
2009-05-20 08:06:00,4.37207,4.37207,4.35732,4.36756,6390000.0
2009-05-20 08:07:00,4.36979,4.37224,4.36709,4.36821,4510000.0
2009-05-20 08:08:00,4.36351,4.37155,4.36351,4.36455,6380000.0
2009-05-20 08:09:00,4.36492,4.37192,4.36323,4.36687,6390000.0
2009-05-20 08:10:00,4.36162,4.36881,4.35988,4.36818,5250000.0
2009-05-20 08:11:00,4.37267,4.37267,4.3622,4.37017,8250000.0
2009-05-20 08:12:00,4.36897,4.37677,4.36103,4.3623,7510000.0
2009-05-20 08:13:00,4.3686,4.37207,4.36148,4.36787,5250000.0
2009-05-20 08:14:00,4.37137,4.3724,4.36316,4.36834,10890000.0
2009-05-20 08:15:00,4.37325,4.37325,4.36464,4.37259,5630000.0
2009-05-20 08:16:00,4.36175,4.37556,4.36175,4.37102,6380000.0
2009-05-20 08:17:00,4.36849,4.37546,4.36728,4.37503,4510000.0
2009-05-20 08:18:00,4.37238,4.37382,4.36579,4.37155,7880000.0
2009-05-20 08:19:00,4.37085,4.37465,4.35929,4.36067,8260000.0
2009-05-20 08:20:00,4.35358,4.36648,4.35358,4.36582,6390000.0
2009-05-20 08:21:00,4.36273,4.36592,4.35727,4.36036,6380000.0
2009-05-20 08:22:00,4.36389,4.36874,4.35507,4.36279,4880000.0
2009-05-20 08:23:00,4.36674,4.36674,4.35412,4.35939,4880000.0
2009-05-20 08:24:00,4.36092,4.36656,4.35764,4.36656,7500000.0
2009-05-20 08:25:00,4.3567,4.36422,4.34643,4.3608,9010000.0
2009-05-20 08:26:00,4.35791,4.36483,4.35528,4.35544,6750000.0
2009-05-20 08:27:00,4.35977,4.36469,4.35008,4.36193,10500000.0
2009-05-20 08:28:00,4.36272,4.36533,4.35516,4.36353,9010000.0
2009-05-20 08:29:00,4.35976,4.36675,4.35804,4.35914,10500000.0
2009-05-20 08:30:00,4.36265,4.36709,4.35375,4.36563,6000000.0
2009-05-20 08:31:00,4.36703,4.36703,4.35577,4.35752,10510000.0
2009-05-20 08:32:00,4.36118,4.36589,4.35436,4.35436,7510000.0
2009-05-20 08:33:00,4.35757,4.36599,4.35757,4.36567,8250000.0
2009-05-20 08:34:00,4.36406,4.36652,4.35753,4.36155,9390000.0
2009-05-20 08:35:00,4.36159,4.36159,4.35178,4.35528,6760000.0
2009-05-20 08:36:00,4.3606,4.36358,4.35592,4.36358,6390000.0
2009-05-20 08:37:00,4.35878,4.36194,4.35483,4.36162,7880000.0
2009-05-20 08:38:00,4.35826,4.36317,4.3566,4.36127,6000000.0
2009-05-20 08:39:00,4.36774,4.36774,4.35451,4.36138,8250000.0
2009-05-20 08:40:00,4.35706,4.36525,4.35391,4.36123,5630000.0
2009-05-20 08:41:00,4.36316,4.368,4.35833,4.368,6390000.0
2009-05-20 08:42:00,4.3588,4.36888,4.3588,4.36357,7130000.0
2009-05-20 08:43:00,4.37081,4.37127,4.36063,4.37052,7500000.0
2009-05-20 08:44:00,4.36712,4.37147,4.36151,4.3692,7500000.0
2009-05-20 08:45:00,4.37266,4.37266,4.36468,4.36758,4880000.0
2009-05-20 08:46:00,4.35845,4.37098,4.35845,4.36562,10130000.0
2009-05-20 08:47:00,4.36808,4.37053,4.36569,4.36646,5250000.0
2009-05-20 08:48:00,4.3682,4.36975,4.36151,4.36728,6770000.0
2009-05-20 08:49:00,4.36935,4.37205,4.36354,4.36737,6380000.0
2009-05-20 08:50:00,4.36232,4.36971,4.35689,4.36574,6750000.0
2009-05-20 08:51:00,4.37143,4.37143,4.3591,4.37057,4510000.0
2009-05-20 08:52:00,4.36312,4.37123,4.36082,4.36699,9750000.0
2009-05-20 08:53:00,4.36468,4.36639,4.35711,4.35916,10510000.0
2009-05-20 08:54:00,4.36552,4.36683,4.35585,4.36411,8630000.0
2009-05-20 08:55:00,4.36199,4.36339,4.35234,4.35836,6010000.0
2009-05-20 08:56:00,4.3636,4.3636,4.35767,4.3609,5250000.0
2009-05-20 08:57:00,4.3594,4.36434,4.35183,4.35183,5630000.0
2009-05-20 08:58:00,4.36365,4.36365,4.35256,4.36248,6000000.0
2009-05-20 08:59:00,4.3569,4.36256,4.3516,4.36241,6750000.0
2009-05-20 09:00:00,4.35732,4.36232,4.35277,4.35557,6750000.0
2009-05-20 09:01:00,4.36081,4.36081,4.34378,4.35159,6750000.0
2009-05-20 09:02:00,4.35263,4.35443,4.34103,4.34103,6000000.0
2009-05-20 09:03:00,4.34801,4.35245,4.33641,4.3417,8640000.0
2009-05-20 09:04:00,4.33828,4.34298,4.32737,4.3405,8250000.0
2009-05-20 09:05:00,4.33952,4.34344,4.33542,4.34078,8630000.0
2009-05-20 09:06:00,4.34434,4.34626,4.32585,4.33381,7880000.0
2009-05-20 09:07:00,4.34527,4.34527,4.3316,4.3316,7130000.0
2009-05-20 09:08:00,4.33897,4.3402,4.33265,4.33784,8630000.0
2009-05-20 09:09:00,4.33372,4.34187,4.33372,4.33801,6400000.0
2009-05-20 09:10:00,4.3397,4.34444,4.33683,4.33871,6380000.0
2009-05-20 09:11:00,4.33421,4.34289,4.33418,4.33955,4510000.0
2009-05-20 09:12:00,4.34307,4.34463,4.33021,4.33593,6010000.0
2009-05-20 09:13:00,4.3363,4.3405,4.32348,4.33457,5250000.0
2009-05-20 09:14:00,4.33686,4.33686,4.32763,4.33572,6750000.0
2009-05-20 09:15:00,4.33627,4.33763,4.32314,4.33325,9010000.0
2009-05-20 09:16:00,4.33337,4.33767,4.32584,4.32973,12410000.0
2009-05-20 09:17:00,4.33383,4.34165,4.33034,4.3407,10500000.0
2009-05-20 09:18:00,4.33904,4.33924,4.3295,4.33629,8260000.0
2009-05-20 09:19:00,4.33425,4.33912,4.32762,4.33557,10880000.0
2009-05-20 09:20:00,4.33616,4.34018,4.32845,4.34018,7890000.0
2009-05-20 09:21:00,4.33783,4.34082,4.33054,4.33565,4880000.0
2009-05-20 09:22:00,4.33705,4.34132,4.33202,4.34056,8630000.0
2009-05-20 09:23:00,4.33925,4.34306,4.33394,4.33394,9000000.0
2009-05-20 09:24:00,4.33773,4.34328,4.33316,4.3387,5630000.0
2009-05-20 09:25:00,4.33905,4.34123,4.33354,4.33406,9010000.0
2009-05-20 09:26:00,4.33901,4.34377,4.33452,4.34292,6760000.0
2009-05-20 09:27:00,4.33194,4.34217,4.33194,4.34012,7130000.0
2009-05-20 09:28:00,4.33681,4.34214,4.32958,4.33489,7880000.0
2009-05-20 09:29:00,4.33888,4.34311,4.33487,4.33997,6750000.0
2009-05-20 09:30:00,4.34003,4.34503,4.33424,4.33424,9000000.0
2009-05-20 09:31:00,4.34013,4.3407,4.33218,4.33303,7130000.0
2009-05-20 09:32:00,4.33921,4.3434,4.33273,4.3398,9000000.0
2009-05-20 09:33:00,4.3403,4.34212,4.33515,4.33635,4880000.0
2009-05-20 09:34:00,4.34208,4.34221,4.33095,4.33787,7510000.0
2009-05-20 09:35:00,4.33232,4.34153,4.33048,4.33393,7130000.0
2009-05-20 09:36:00,4.33622,4.33977,4.32975,4.3347,9000000.0
2009-05-20 09:37:00,4.33895,4.33895,4.33059,4.33059,5640000.0
2009-05-20 09:38:00,4.32981,4.33778,4.32981,4.33564,4140000.0
2009-05-20 09:39:00,4.33287,4.33929,4.33287,4.33929,6380000.0
2009-05-20 09:40:00,4.33949,4.34101,4.32826,4.341,8630000.0
2009-05-20 09:41:00,4.33765,4.33893,4.32884,4.33576,5260000.0
2009-05-20 09:42:00,4.33904,4.33934,4.33029,4.33443,9380000.0
2009-05-20 09:43:00,4.33503,4.33834,4.33304,4.33385,6380000.0
2009-05-20 09:44:00,4.33734,4.33989,4.33496,4.33934,5640000.0
2009-05-20 09:45:00,4.34227,4.34227,4.33214,4.33487,5630000.0
2009-05-20 09:46:00,4.33535,4.34416,4.33433,4.34416,4880000.0
2009-05-20 09:47:00,4.33624,4.34074,4.32997,4.32997,5260000.0
2009-05-20 09:48:00,4.33498,4.33911,4.32922,4.33749,7140000.0
2009-05-20 09:49:00,4.34136,4.34174,4.33185,4.33959,6750000.0
2009-05-20 09:50:00,4.33909,4.34427,4.33409,4.34313,10880000.0
2009-05-20 09:51:00,4.34005,4.34217,4.33599,4.33666,5250000.0
2009-05-20 09:52:00,4.33524,4.34562,4.33524,4.33922,10130000.0
2009-05-20 09:53:00,4.32722,4.34094,4.32644,4.3366,11250000.0
2009-05-20 09:54:00,4.33311,4.34101,4.33311,4.33914,6000000.0
2009-05-20 09:55:00,4.3332,4.34206,4.33214,4.33806,5250000.0
2009-05-20 09:56:00,4.34176,4.34176,4.3307,4.33859,6020000.0
2009-05-20 09:57:00,4.33017,4.3437,4.32918,4.33696,7510000.0
2009-05-20 09:58:00,4.32914,4.34309,4.32914,4.34098,5630000.0
2009-05-20 09:59:00,4.34022,4.34409,4.3304,4.33886,9750000.0
2009-05-20 10:00:00,4.33399,4.34222,4.33026,4.33841,9750000.0
2009-05-20 10:01:00,4.33627,4.33999,4.32634,4.33506,12390000.0
2009-05-20 10:02:00,4.3277,4.34262,4.3277,4.33949,10880000.0
2009-05-20 10:03:00,4.33347,4.3387,4.32648,4.3387,5250000.0
2009-05-20 10:04:00,4.3345,4.34087,4.32626,4.33961,8250000.0
2009-05-20 10:05:00,4.34223,4.34223,4.33509,4.33653,7130000.0
2009-05-20 10:06:00,4.33653,4.3403,4.33143,4.33628,9760000.0
2009-05-20 10:07:00,4.33738,4.33837,4.32988,4.33724,5640000.0
2009-05-20 10:08:00,4.33329,4.34162,4.33182,4.34162,5260000.0
2009-05-20 10:09:00,4.34167,4.34394,4.33844,4.33926,6010000.0
2009-05-20 10:10:00,4.33481,4.34339,4.33463,4.34339,9010000.0
2009-05-20 10:11:00,4.33715,4.3409,4.3305,4.33858,4140000.0
2009-05-20 10:12:00,4.33487,4.34451,4.33417,4.33919,6010000.0
2009-05-20 10:13:00,4.33563,4.34488,4.33389,4.33899,9380000.0
2009-05-20 10:14:00,4.33654,4.34385,4.33626,4.33654,10880000.0
2009-05-20 10:15:00,4.3404,4.34397,4.3353,4.3405,7500000.0
2009-05-20 10:16:00,4.33161,4.34453,4.33161,4.3412,10130000.0
2009-05-20 10:17:00,4.33974,4.34372,4.33824,4.34111,5250000.0
2009-05-20 10:18:00,4.3393,4.34372,4.33773,4.34083,6760000.0
2009-05-20 10:19:00,4.34563,4.34563,4.33319,4.33503,7880000.0
2009-05-20 10:20:00,4.34553,4.3469,4.33969,4.34036,6010000.0
2009-05-20 10:21:00,4.33496,4.34274,4.33017,4.33017,8630000.0
2009-05-20 10:22:00,4.3376,4.34381,4.33358,4.33358,6380000.0
2009-05-20 10:23:00,4.33647,4.34186,4.3268,4.34186,5630000.0
2009-05-20 10:24:00,4.34121,4.34191,4.33495,4.3377,6020000.0
2009-05-20 10:25:00,4.34034,4.34034,4.32817,4.32956,6010000.0
2009-05-20 10:26:00,4.34142,4.34279,4.33746,4.34162,5630000.0
2009-05-20 10:27:00,4.32816,4.34277,4.32816,4.33312,4880000.0
2009-05-20 10:28:00,4.33483,4.34394,4.33078,4.33772,10130000.0
2009-05-20 10:29:00,4.34091,4.34381,4.33372,4.34373,7880000.0
2009-05-20 10:30:00,4.33862,4.3424,4.33118,4.33118,9760000.0
2009-05-20 10:31:00,4.34275,4.34317,4.33431,4.3424,9750000.0
2009-05-20 10:32:00,4.33459,4.34127,4.32854,4.33535,10880000.0
2009-05-20 10:33:00,4.34466,4.34491,4.33517,4.34371,9000000.0
2009-05-20 10:34:00,4.34195,4.34404,4.33922,4.34098,6010000.0
2009-05-20 10:35:00,4.34126,4.34472,4.33399,4.34228,8630000.0
2009-05-20 10:36:00,4.3412,4.34597,4.33935,4.34012,6750000.0
2009-05-20 10:37:00,4.34326,4.34654,4.34059,4.34244,7890000.0
2009-05-20 10:38:00,4.33805,4.34705,4.33805,4.34705,7880000.0
2009-05-20 10:39:00,4.3394,4.34567,4.3394,4.34435,7500000.0
2009-05-20 10:40:00,4.33952,4.34481,4.33952,4.34392,6000000.0
2009-05-20 10:41:00,4.3445,4.34731,4.33463,4.34686,9010000.0
2009-05-20 10:42:00,4.34423,4.34846,4.33965,4.34337,6380000.0
2009-05-20 10:43:00,4.34461,4.34859,4.34461,4.34576,5250000.0
2009-05-20 10:44:00,4.34641,4.34964,4.34069,4.34288,9750000.0
2009-05-20 10:45:00,4.34564,4.34934,4.34318,4.34369,5630000.0
2009-05-20 10:46:00,4.34404,4.34937,4.33682,4.34602,6760000.0
2009-05-20 10:47:00,4.35143,4.35154,4.33941,4.34566,9000000.0
2009-05-20 10:48:00,4.34393,4.34969,4.34048,4.34774,7880000.0
2009-05-20 10:49:00,4.34716,4.35425,4.34619,4.34831,7130000.0
2009-05-20 10:50:00,4.34273,4.35079,4.34237,4.34762,6750000.0
2009-05-20 10:51:00,4.34677,4.35423,4.34612,4.34824,5630000.0
2009-05-20 10:52:00,4.35236,4.3524,4.3467,4.35238,7510000.0
2009-05-20 10:53:00,4.34828,4.35022,4.3448,4.34907,4890000.0
2009-05-20 10:54:00,4.34955,4.3539,4.34488,4.34955,6380000.0
2009-05-20 10:55:00,4.34929,4.35375,4.34571,4.35375,7510000.0
2009-05-20 10:56:00,4.35381,4.35449,4.34425,4.35314,8630000.0
2009-05-20 10:57:00,4.34355,4.35547,4.34355,4.35547,4510000.0
2009-05-20 10:58:00,4.34599,4.35278,4.34583,4.34583,6000000.0
2009-05-20 10:59:00,4.35317,4.35338,4.34294,4.35151,5630000.0
2009-05-20 11:00:00,4.35285,4.35379,4.34618,4.35075,7130000.0
2009-05-20 11:01:00,4.34739,4.35238,4.3399,4.34915,6010000.0
2009-05-20 11:02:00,4.35102,4.3527,4.34639,4.3527,5250000.0
2009-05-20 11:03:00,4.34986,4.35513,4.34033,4.34033,8640000.0
2009-05-20 11:04:00,4.34561,4.35357,4.34561,4.35002,10510000.0
2009-05-20 11:05:00,4.34032,4.3541,4.34032,4.3541,6000000.0
2009-05-20 11:06:00,4.34661,4.35352,4.34474,4.35352,9380000.0
2009-05-20 11:07:00,4.35238,4.35597,4.34457,4.34844,5630000.0
2009-05-20 11:08:00,4.35652,4.35661,4.34452,4.35383,9390000.0
2009-05-20 11:09:00,4.34734,4.36908,4.34734,4.36908,4880000.0
2009-05-20 11:10:00,4.37704,4.37704,4.35773,4.35797,5630000.0
2009-05-20 11:11:00,4.36237,4.3653,4.35947,4.36385,6380000.0
2009-05-20 11:12:00,4.36668,4.36668,4.35666,4.35666,6000000.0
2009-05-20 11:13:00,4.3627,4.36766,4.35927,4.36658,6760000.0
2009-05-20 11:14:00,4.36246,4.36393,4.35423,4.36353,6010000.0
2009-05-20 11:15:00,4.36463,4.37019,4.35901,4.36212,6380000.0
2009-05-20 11:16:00,4.36546,4.37138,4.36128,4.36989,7130000.0
2009-05-20 11:17:00,4.36094,4.369,4.36064,4.369,6750000.0
2009-05-20 11:18:00,4.36442,4.36828,4.35977,4.36217,7130000.0
2009-05-20 11:19:00,4.36429,4.37321,4.36334,4.37321,5630000.0
2009-05-20 11:20:00,4.37164,4.37204,4.36242,4.36377,7500000.0
2009-05-20 11:21:00,4.37148,4.37148,4.35962,4.36269,9380000.0
2009-05-20 11:22:00,4.36738,4.37248,4.36504,4.37059,8630000.0
2009-05-20 11:23:00,4.3624,4.37295,4.3624,4.36395,7130000.0
2009-05-20 11:24:00,4.36796,4.37193,4.36306,4.36667,11260000.0
2009-05-20 11:25:00,4.36691,4.37274,4.36651,4.37056,6380000.0
2009-05-20 11:26:00,4.36858,4.3755,4.36473,4.37366,5630000.0
2009-05-20 11:27:00,4.37131,4.37487,4.37131,4.3726,5250000.0
2009-05-20 11:28:00,4.3746,4.3782,4.37154,4.37324,6750000.0
2009-05-20 11:29:00,4.3785,4.37928,4.3687,4.36913,7130000.0
2009-05-20 11:30:00,4.37468,4.37813,4.37186,4.37208,6010000.0
2009-05-20 11:31:00,4.37733,4.37812,4.36816,4.3733,7140000.0
2009-05-20 11:32:00,4.37474,4.37813,4.3698,4.37813,4880000.0
2009-05-20 11:33:00,4.37369,4.37586,4.36169,4.36236,10130000.0
2009-05-20 11:34:00,4.37314,4.37812,4.37257,4.37472,6380000.0
2009-05-20 11:35:00,4.36923,4.37717,4.36474,4.37598,11260000.0
2009-05-20 11:36:00,4.3735,4.37767,4.36694,4.37647,9010000.0
2009-05-20 11:37:00,4.37551,4.37551,4.367,4.37431,7880000.0
2009-05-20 11:38:00,4.36569,4.37284,4.36075,4.37136,9000000.0
2009-05-20 11:39:00,4.37208,4.37208,4.35999,4.36439,7880000.0
2009-05-20 11:40:00,4.36234,4.36942,4.36205,4.36676,4890000.0
2009-05-20 11:41:00,4.36559,4.37087,4.36049,4.37087,8260000.0
2009-05-20 11:42:00,4.3704,4.37237,4.36286,4.37062,4880000.0
2009-05-20 11:43:00,4.36889,4.36889,4.3582,4.35907,7510000.0
2009-05-20 11:44:00,4.36814,4.36814,4.3547,4.36186,6750000.0
2009-05-20 11:45:00,4.36896,4.36949,4.36194,4.36616,9380000.0
2009-05-20 11:46:00,4.35556,4.36687,4.35495,4.35814,12760000.0
2009-05-20 11:47:00,4.36338,4.36647,4.35953,4.36472,6760000.0
2009-05-20 11:48:00,4.36382,4.36657,4.35918,4.36405,5250000.0
2009-05-20 11:49:00,4.36044,4.36791,4.35633,4.36791,6380000.0
2009-05-20 11:50:00,4.36446,4.37192,4.36446,4.37158,6380000.0
2009-05-20 11:51:00,4.3719,4.3719,4.36187,4.37031,7880000.0
2009-05-20 11:52:00,4.36976,4.37218,4.36269,4.3662,8250000.0
2009-05-20 11:53:00,4.36108,4.37037,4.35981,4.37037,8630000.0
2009-05-20 11:54:00,4.3706,4.3706,4.3636,4.3636,6000000.0
2009-05-20 11:55:00,4.37033,4.37033,4.35842,4.36363,9030000.0
2009-05-20 11:56:00,4.36583,4.3676,4.36426,4.36426,5250000.0
2009-05-20 11:57:00,4.36403,4.36996,4.36075,4.36463,9760000.0
2009-05-20 11:58:00,4.37104,4.37104,4.35874,4.36561,7880000.0
2009-05-20 11:59:00,4.36371,4.36898,4.35739,4.36646,5260000.0
2009-05-20 12:00:00,4.37019,4.37085,4.35984,4.37085,7130000.0
2009-05-20 12:01:00,4.36127,4.37149,4.36127,4.3656,4880000.0
2009-05-20 12:02:00,4.36233,4.36849,4.35814,4.36236,4880000.0
2009-05-20 12:03:00,4.36447,4.36447,4.35534,4.35987,7130000.0
2009-05-20 12:04:00,4.35474,4.36161,4.35459,4.36046,6010000.0
2009-05-20 12:05:00,4.36287,4.36293,4.35048,4.35637,5250000.0
2009-05-20 12:06:00,4.35828,4.36188,4.35242,4.35242,7890000.0
2009-05-20 12:07:00,4.36146,4.36146,4.35007,4.35241,4880000.0
2009-05-20 12:08:00,4.35986,4.36118,4.35285,4.35587,7500000.0
2009-05-20 12:09:00,4.35874,4.36168,4.34771,4.36168,6760000.0
2009-05-20 12:10:00,4.34648,4.36289,4.34648,4.35679,11260000.0
2009-05-20 12:11:00,4.36563,4.36871,4.35374,4.36333,10140000.0
2009-05-20 12:12:00,4.36009,4.36484,4.35546,4.36373,6380000.0
2009-05-20 12:13:00,4.36136,4.36702,4.35782,4.36216,6000000.0
2009-05-20 12:14:00,4.36054,4.36605,4.3588,4.3588,4880000.0
2009-05-20 12:15:00,4.36118,4.36639,4.35898,4.36431,5250000.0
2009-05-20 12:16:00,4.35887,4.36615,4.35887,4.36513,9000000.0
2009-05-20 12:17:00,4.36605,4.36631,4.36006,4.36562,6380000.0
2009-05-20 12:18:00,4.36646,4.36685,4.35382,4.36095,7880000.0
2009-05-20 12:19:00,4.35813,4.36598,4.35561,4.35794,6000000.0
2009-05-20 12:20:00,4.35968,4.3661,4.35639,4.358,6760000.0
2009-05-20 12:21:00,4.35763,4.3665,4.35562,4.36485,7510000.0
2009-05-20 12:22:00,4.36119,4.36626,4.35231,4.36626,5630000.0
2009-05-20 12:23:00,4.35148,4.36621,4.35148,4.36614,6000000.0
2009-05-20 12:24:00,4.36234,4.36604,4.35505,4.36305,7500000.0
2009-05-20 12:25:00,4.36512,4.36989,4.36033,4.36084,6760000.0
2009-05-20 12:26:00,4.37103,4.37103,4.35733,4.36592,11250000.0
2009-05-20 12:27:00,4.36425,4.37024,4.35971,4.36711,7130000.0
2009-05-20 12:28:00,4.36812,4.36948,4.35656,4.36948,7510000.0
2009-05-20 12:29:00,4.36787,4.36912,4.36149,4.36149,6760000.0
2009-05-20 12:30:00,4.36302,4.37033,4.36106,4.36787,11250000.0
2009-05-20 12:31:00,4.3633,4.36873,4.36112,4.36807,8630000.0
2009-05-20 12:32:00,4.36523,4.36797,4.36011,4.36483,13130000.0
2009-05-20 12:33:00,4.36417,4.36974,4.36268,4.36626,8630000.0
2009-05-20 12:34:00,4.36257,4.36928,4.35999,4.35999,5630000.0
2009-05-20 12:35:00,4.36484,4.37083,4.35992,4.36702,7500000.0
2009-05-20 12:36:00,4.36704,4.36834,4.3535,4.36442,6760000.0
2009-05-20 12:37:00,4.36683,4.36765,4.35727,4.35727,8260000.0
2009-05-20 12:38:00,4.3628,4.36943,4.36037,4.36037,7130000.0
2009-05-20 12:39:00,4.36465,4.36864,4.36108,4.36848,5250000.0
2009-05-20 12:40:00,4.36755,4.36755,4.35337,4.3645,8260000.0
2009-05-20 12:41:00,4.36411,4.36695,4.35958,4.36249,7880000.0
2009-05-20 12:42:00,4.36817,4.36817,4.36086,4.36569,5630000.0
2009-05-20 12:43:00,4.36362,4.36556,4.35895,4.36408,8260000.0
2009-05-20 12:44:00,4.36288,4.36704,4.35863,4.36307,6380000.0
2009-05-20 12:45:00,4.35903,4.36712,4.35834,4.36712,5250000.0
2009-05-20 12:46:00,4.35812,4.36982,4.35812,4.36506,6380000.0
2009-05-20 12:47:00,4.36821,4.37001,4.36454,4.36875,6380000.0
2009-05-20 12:48:00,4.36384,4.37168,4.36108,4.36259,10130000.0
2009-05-20 12:49:00,4.36472,4.36496,4.35483,4.36199,9000000.0
2009-05-20 12:50:00,4.3604,4.36474,4.35507,4.36048,7510000.0
2009-05-20 12:51:00,4.35147,4.36422,4.35147,4.35616,8640000.0
2009-05-20 12:52:00,4.36025,4.36301,4.35247,4.36148,4140000.0
2009-05-20 12:53:00,4.35998,4.36409,4.35672,4.3612,5260000.0
2009-05-20 12:54:00,4.36397,4.36397,4.35789,4.36096,7880000.0
2009-05-20 12:55:00,4.36154,4.36602,4.35375,4.36045,6380000.0
2009-05-20 12:56:00,4.36015,4.36592,4.35788,4.36592,12760000.0
2009-05-20 12:57:00,4.36541,4.36624,4.35535,4.35535,7130000.0
2009-05-20 12:58:00,4.35996,4.36328,4.35574,4.36243,6010000.0
2009-05-20 12:59:00,4.35952,4.36318,4.35624,4.36014,7130000.0
2009-05-20 13:00:00,4.35929,4.36278,4.35257,4.36184,11630000.0
2009-05-20 13:01:00,4.35426,4.36433,4.35426,4.36004,6750000.0
2009-05-20 13:02:00,4.36248,4.36648,4.35433,4.35742,6380000.0
2009-05-20 13:03:00,4.35956,4.36432,4.35656,4.3616,5640000.0
2009-05-20 13:04:00,4.36148,4.36584,4.35262,4.36031,8260000.0
2009-05-20 13:05:00,4.36524,4.36524,4.35795,4.36229,9760000.0
2009-05-20 13:06:00,4.369,4.369,4.3595,4.36407,7880000.0
2009-05-20 13:07:00,4.36007,4.36583,4.35799,4.36398,4890000.0
2009-05-20 13:08:00,4.36516,4.368,4.36183,4.36297,8640000.0
2009-05-20 13:09:00,4.36778,4.36778,4.35563,4.36362,7510000.0
2009-05-20 13:10:00,4.36395,4.36741,4.35501,4.36425,7880000.0
2009-05-20 13:11:00,4.36442,4.36921,4.36184,4.36455,10880000.0
2009-05-20 13:12:00,4.36024,4.36858,4.35536,4.36367,6760000.0
2009-05-20 13:13:00,4.36525,4.36632,4.35766,4.36343,6000000.0
2009-05-20 13:14:00,4.35942,4.36697,4.3574,4.35915,7500000.0
2009-05-20 13:15:00,4.36686,4.36854,4.36295,4.36854,4880000.0
2009-05-20 13:16:00,4.35943,4.36857,4.35774,4.36215,6760000.0
2009-05-20 13:17:00,4.35946,4.36779,4.35946,4.36779,5630000.0
2009-05-20 13:18:00,4.36178,4.36857,4.35388,4.36332,6380000.0
2009-05-20 13:19:00,4.36458,4.36899,4.35877,4.36023,6380000.0
2009-05-20 13:20:00,4.36741,4.36846,4.35579,4.36603,6000000.0
2009-05-20 13:21:00,4.36168,4.36502,4.35608,4.35608,7130000.0
2009-05-20 13:22:00,4.36784,4.36784,4.35897,4.36667,6000000.0
2009-05-20 13:23:00,4.36075,4.36683,4.35831,4.36411,6380000.0
2009-05-20 13:24:00,4.36312,4.36618,4.35661,4.36253,7130000.0
2009-05-20 13:25:00,4.36081,4.36713,4.35815,4.36648,5630000.0
2009-05-20 13:26:00,4.36087,4.3649,4.35391,4.36021,7880000.0
2009-05-20 13:27:00,4.36004,4.36426,4.36004,4.36206,5250000.0
2009-05-20 13:28:00,4.36686,4.36686,4.3556,4.36168,5630000.0
2009-05-20 13:29:00,4.35853,4.36509,4.35469,4.36494,7880000.0
2009-05-20 13:30:00,4.36358,4.36709,4.35736,4.36709,12010000.0
2009-05-20 13:31:00,4.36091,4.36385,4.35645,4.35987,4880000.0
2009-05-20 13:32:00,4.35832,4.36586,4.35471,4.36265,9000000.0
2009-05-20 13:33:00,4.36226,4.3673,4.35699,4.36563,10500000.0
2009-05-20 13:34:00,4.3609,4.36135,4.35221,4.35846,9010000.0
2009-05-20 13:35:00,4.36028,4.36644,4.35473,4.36644,8630000.0
2009-05-20 13:36:00,4.35985,4.36328,4.35688,4.36097,9000000.0
2009-05-20 13:37:00,4.35208,4.36401,4.35073,4.35924,9010000.0
2009-05-20 13:38:00,4.3623,4.36619,4.35887,4.36162,6760000.0
2009-05-20 13:39:00,4.36142,4.36451,4.3526,4.35951,10510000.0
2009-05-20 13:40:00,4.36076,4.36488,4.35811,4.35896,7520000.0
2009-05-20 13:41:00,4.36055,4.36386,4.35792,4.36136,6000000.0
2009-05-20 13:42:00,4.35851,4.36274,4.35208,4.35473,6000000.0
2009-05-20 13:43:00,4.36199,4.3631,4.3561,4.3561,6750000.0
2009-05-20 13:44:00,4.36302,4.36302,4.35621,4.3575,8260000.0
2009-05-20 13:45:00,4.35736,4.36074,4.3508,4.35858,6760000.0
2009-05-20 13:46:00,4.35397,4.36139,4.35397,4.36139,6000000.0
2009-05-20 13:47:00,4.36122,4.3635,4.35152,4.3635,7510000.0
2009-05-20 13:48:00,4.36252,4.3634,4.35077,4.35444,9380000.0
2009-05-20 13:49:00,4.36452,4.36452,4.35593,4.35681,9390000.0
2009-05-20 13:50:00,4.36342,4.36515,4.35911,4.3618,8260000.0
2009-05-20 13:51:00,4.35366,4.36439,4.35356,4.36439,8250000.0
2009-05-20 13:52:00,4.35824,4.36264,4.35534,4.35534,6380000.0
2009-05-20 13:53:00,4.36051,4.36271,4.34786,4.35645,8250000.0
2009-05-20 13:54:00,4.35426,4.36239,4.35426,4.36081,7500000.0
2009-05-20 13:55:00,4.36139,4.36276,4.35502,4.35923,9760000.0
2009-05-20 13:56:00,4.36011,4.36201,4.35302,4.35302,6760000.0
2009-05-20 13:57:00,4.36113,4.36428,4.35506,4.36099,8260000.0
2009-05-20 13:58:00,4.35719,4.36332,4.35272,4.35341,9760000.0
2009-05-20 13:59:00,4.36436,4.36436,4.35238,4.36005,10130000.0
2009-05-20 14:00:00,4.3629,4.3629,4.34923,4.3575,6760000.0
2009-05-20 14:01:00,4.36419,4.36419,4.35405,4.35405,5630000.0
2009-05-20 14:02:00,4.35009,4.36378,4.35009,4.35977,5250000.0
2009-05-20 14:03:00,4.35853,4.36495,4.35238,4.36334,6010000.0
2009-05-20 14:04:00,4.35961,4.36253,4.35379,4.35573,5640000.0
2009-05-20 14:05:00,4.35978,4.3652,4.35058,4.36159,10500000.0
2009-05-20 14:06:00,4.35294,4.3619,4.35249,4.35986,9760000.0
2009-05-20 14:07:00,4.36016,4.36389,4.3556,4.3556,4510000.0
2009-05-20 14:08:00,4.36095,4.36407,4.35367,4.36045,6000000.0
2009-05-20 14:09:00,4.35972,4.36394,4.35574,4.35574,5630000.0
2009-05-20 14:10:00,4.35533,4.36306,4.35078,4.35426,9390000.0
2009-05-20 14:11:00,4.35999,4.36228,4.35041,4.36013,6380000.0
2009-05-20 14:12:00,4.36061,4.36659,4.35587,4.36364,4880000.0
2009-05-20 14:13:00,4.36044,4.36485,4.35818,4.36485,6000000.0
2009-05-20 14:14:00,4.35475,4.36348,4.35475,4.35666,6760000.0
2009-05-20 14:15:00,4.35616,4.36064,4.3529,4.36037,4880000.0
2009-05-20 14:16:00,4.36251,4.36349,4.35609,4.35609,6000000.0
2009-05-20 14:17:00,4.36006,4.36127,4.3554,4.36127,9010000.0
2009-05-20 14:18:00,4.35919,4.36497,4.35507,4.36403,5250000.0
2009-05-20 14:19:00,4.3571,4.36399,4.35244,4.36399,6010000.0
2009-05-20 14:20:00,4.36627,4.36693,4.35802,4.36208,5250000.0
2009-05-20 14:21:00,4.36119,4.36417,4.35442,4.35974,6760000.0
2009-05-20 14:22:00,4.35896,4.36512,4.35609,4.35609,7880000.0
2009-05-20 14:23:00,4.36403,4.36594,4.35612,4.36346,7880000.0
2009-05-20 14:24:00,4.36477,4.36543,4.35618,4.36085,8250000.0
2009-05-20 14:25:00,4.36071,4.36773,4.35591,4.36302,7500000.0
2009-05-20 14:26:00,4.36453,4.36453,4.35346,4.35515,5630000.0
2009-05-20 14:27:00,4.36427,4.36458,4.35347,4.35962,7510000.0
2009-05-20 14:28:00,4.35941,4.36597,4.35558,4.35929,9390000.0
2009-05-20 14:29:00,4.3584,4.36467,4.34941,4.35967,9380000.0
2009-05-20 14:30:00,4.3653,4.3653,4.35593,4.35657,6760000.0
2009-05-20 14:31:00,4.36141,4.36605,4.3528,4.35513,7880000.0
2009-05-20 14:32:00,4.36187,4.36766,4.35615,4.35945,8640000.0
2009-05-20 14:33:00,4.36389,4.36389,4.35501,4.3612,8250000.0
2009-05-20 14:34:00,4.35563,4.36418,4.35563,4.35976,8270000.0
2009-05-20 14:35:00,4.36255,4.36421,4.35699,4.36089,7510000.0
2009-05-20 14:36:00,4.36167,4.36381,4.35636,4.35995,6000000.0
2009-05-20 14:37:00,4.36353,4.36353,4.35106,4.35481,6760000.0
2009-05-20 14:38:00,4.36298,4.36564,4.35178,4.36533,7130000.0
2009-05-20 14:39:00,4.36134,4.36446,4.35622,4.35622,6010000.0
2009-05-20 14:40:00,4.35571,4.36278,4.35457,4.3595,6000000.0
2009-05-20 14:41:00,4.35725,4.36521,4.35634,4.36005,4880000.0
2009-05-20 14:42:00,4.35973,4.3642,4.35477,4.35969,6750000.0
2009-05-20 14:43:00,4.35823,4.36369,4.35801,4.35801,5260000.0
2009-05-20 14:44:00,4.36143,4.36456,4.35391,4.36062,6760000.0
2009-05-20 14:45:00,4.36297,4.36356,4.35766,4.36097,7500000.0
2009-05-20 14:46:00,4.36396,4.36396,4.35334,4.36005,7140000.0
2009-05-20 14:47:00,4.35922,4.36933,4.35228,4.36661,6760000.0
2009-05-20 14:48:00,4.35962,4.3647,4.35784,4.35784,6000000.0
2009-05-20 14:49:00,4.36228,4.36409,4.35171,4.35862,5250000.0
2009-05-20 14:50:00,4.3557,4.36372,4.34975,4.34975,5630000.0
2009-05-20 14:51:00,4.35714,4.36326,4.35653,4.35653,6010000.0
2009-05-20 14:52:00,4.35732,4.36255,4.35359,4.36011,7130000.0
2009-05-20 14:53:00,4.36136,4.36367,4.35285,4.35897,10130000.0
2009-05-20 14:54:00,4.36583,4.36583,4.35612,4.35928,7500000.0
2009-05-20 14:55:00,4.36563,4.36624,4.3561,4.3619,7890000.0
2009-05-20 14:56:00,4.36186,4.36461,4.35618,4.36185,8640000.0
2009-05-20 14:57:00,4.36181,4.36302,4.35243,4.35765,10130000.0
2009-05-20 14:58:00,4.35481,4.36389,4.35481,4.35958,10890000.0
2009-05-20 14:59:00,4.35986,4.36154,4.35746,4.35821,5250000.0
2009-05-20 15:00:00,4.36547,4.36547,4.35219,4.36048,8260000.0
2009-05-20 15:01:00,4.36118,4.36352,4.35727,4.3622,6010000.0
2009-05-20 15:02:00,4.36116,4.36595,4.35953,4.36595,9760000.0
2009-05-20 15:03:00,4.35554,4.36497,4.35554,4.35691,5260000.0
2009-05-20 15:04:00,4.36488,4.36606,4.35244,4.35648,5260000.0
2009-05-20 15:05:00,4.36314,4.36458,4.35544,4.36111,6000000.0
2009-05-20 15:06:00,4.36152,4.36506,4.35947,4.36097,4140000.0
2009-05-20 15:07:00,4.36187,4.36562,4.35992,4.36127,8250000.0
2009-05-20 15:08:00,4.36185,4.36458,4.35968,4.36425,4880000.0
2009-05-20 15:09:00,4.36214,4.36589,4.35805,4.36482,9000000.0
2009-05-20 15:10:00,4.35671,4.36422,4.35251,4.35943,7130000.0
2009-05-20 15:11:00,4.35109,4.3619,4.35037,4.36157,7130000.0
2009-05-20 15:12:00,4.36177,4.36517,4.35908,4.35908,6770000.0
2009-05-20 15:13:00,4.36425,4.36425,4.35815,4.36191,7130000.0
2009-05-20 15:14:00,4.35816,4.36485,4.35816,4.36034,5250000.0
2009-05-20 15:15:00,4.36621,4.36694,4.35287,4.36694,8260000.0
2009-05-20 15:16:00,4.3654,4.3654,4.3509,4.35849,9380000.0
2009-05-20 15:17:00,4.35653,4.36515,4.35653,4.35926,5250000.0
2009-05-20 15:18:00,4.362,4.36333,4.35573,4.35733,5630000.0
2009-05-20 15:19:00,4.35806,4.36198,4.35423,4.35549,6760000.0
2009-05-20 15:20:00,4.35973,4.36263,4.34729,4.36118,12380000.0
2009-05-20 15:21:00,4.35896,4.36055,4.35019,4.35805,6000000.0
2009-05-20 15:22:00,4.35924,4.36121,4.35172,4.35927,4510000.0
2009-05-20 15:23:00,4.35894,4.3634,4.35516,4.35516,5260000.0
2009-05-20 15:24:00,4.35439,4.3624,4.35212,4.35951,6380000.0
2009-05-20 15:25:00,4.35677,4.36492,4.35567,4.36103,7130000.0
2009-05-20 15:26:00,4.36004,4.36331,4.3559,4.3559,4880000.0
2009-05-20 15:27:00,4.36277,4.36277,4.35844,4.3608,5630000.0
2009-05-20 15:28:00,4.35475,4.36074,4.35133,4.35819,5250000.0
2009-05-20 15:29:00,4.35795,4.36297,4.35232,4.36297,12000000.0
2009-05-20 15:30:00,4.36376,4.36376,4.3512,4.35459,7130000.0
2009-05-20 15:31:00,4.36002,4.36439,4.35843,4.36205,4880000.0
2009-05-20 15:32:00,4.36273,4.3658,4.35823,4.36097,7880000.0
2009-05-20 15:33:00,4.3648,4.36716,4.36108,4.3664,9380000.0
2009-05-20 15:34:00,4.36245,4.36355,4.35632,4.35632,5630000.0
2009-05-20 15:35:00,4.35982,4.36765,4.35776,4.36765,6010000.0
2009-05-20 15:36:00,4.36307,4.36869,4.3595,4.36239,7500000.0
2009-05-20 15:37:00,4.36837,4.36851,4.35741,4.36354,10880000.0
2009-05-20 15:38:00,4.36539,4.36631,4.35387,4.35897,8260000.0
2009-05-20 15:39:00,4.36269,4.36605,4.36131,4.36589,5250000.0
2009-05-20 15:40:00,4.36484,4.36484,4.35409,4.36311,4880000.0
2009-05-20 15:41:00,4.3594,4.36443,4.35749,4.3635,9390000.0
2009-05-20 15:42:00,4.36449,4.36449,4.3517,4.35368,4510000.0
2009-05-20 15:43:00,4.34875,4.35471,4.34734,4.35025,6380000.0
2009-05-20 15:44:00,4.34807,4.35203,4.33523,4.34408,10510000.0
2009-05-20 15:45:00,4.34745,4.34975,4.33253,4.34933,8250000.0
2009-05-20 15:46:00,4.34932,4.35511,4.34262,4.35511,6000000.0
2009-05-20 15:47:00,4.35165,4.35338,4.34462,4.34833,7130000.0
2009-05-20 15:48:00,4.34154,4.34619,4.33802,4.3433,7130000.0
2009-05-20 15:49:00,4.34229,4.34242,4.33511,4.34242,6760000.0
2009-05-20 15:50:00,4.335,4.34277,4.3312,4.33933,9000000.0
2009-05-20 15:51:00,4.33917,4.34324,4.33381,4.33874,5630000.0
2009-05-20 15:52:00,4.33407,4.33924,4.33203,4.33594,5260000.0
2009-05-20 15:53:00,4.33559,4.33717,4.32951,4.33717,6750000.0
2009-05-20 15:54:00,4.33563,4.33726,4.32836,4.33298,7500000.0
2009-05-20 15:55:00,4.33148,4.33496,4.32642,4.32904,9380000.0
2009-05-20 15:56:00,4.33216,4.33328,4.32101,4.32953,6380000.0
2009-05-20 15:57:00,4.32678,4.33395,4.32614,4.32614,7130000.0
2009-05-20 15:58:00,4.32653,4.33255,4.32343,4.32889,9000000.0
2009-05-20 15:59:00,4.32723,4.33297,4.32723,4.32934,6380000.0
2009-05-20 16:00:00,4.32444,4.33474,4.32444,4.33416,6380000.0
2009-05-20 16:01:00,4.32339,4.33531,4.32339,4.32667,6010000.0
2009-05-20 16:02:00,4.33344,4.33632,4.32768,4.33376,7880000.0
2009-05-20 16:03:00,4.33857,4.33982,4.33659,4.3397,5250000.0
2009-05-20 16:04:00,4.33401,4.33935,4.33099,4.334,6750000.0
2009-05-20 16:05:00,4.33086,4.33936,4.33086,4.33544,6760000.0
2009-05-20 16:06:00,4.33958,4.34114,4.33028,4.33028,5250000.0
2009-05-20 16:07:00,4.32994,4.34236,4.32994,4.34095,9380000.0
2009-05-20 16:08:00,4.33842,4.34101,4.32713,4.32956,8250000.0
2009-05-20 16:09:00,4.34059,4.34059,4.33326,4.33487,5260000.0
2009-05-20 16:10:00,4.34266,4.34266,4.33646,4.33981,5630000.0
2009-05-20 16:11:00,4.33952,4.34561,4.33367,4.34192,8630000.0
2009-05-20 16:12:00,4.34033,4.34644,4.3395,4.34395,8260000.0
2009-05-20 16:13:00,4.34761,4.35095,4.34081,4.34802,4510000.0
2009-05-20 16:14:00,4.34817,4.3497,4.34265,4.34755,4890000.0
2009-05-20 16:15:00,4.34896,4.34927,4.33849,4.348,6390000.0
2009-05-20 16:16:00,4.34303,4.34932,4.34303,4.34304,5630000.0
2009-05-20 16:17:00,4.344,4.35423,4.344,4.35198,7880000.0
2009-05-20 16:18:00,4.34415,4.35253,4.34311,4.35253,7510000.0
2009-05-20 16:19:00,4.34794,4.35138,4.3441,4.35061,9750000.0
2009-05-20 16:20:00,4.3499,4.3499,4.33835,4.34187,4510000.0
2009-05-20 16:21:00,4.34853,4.34853,4.3378,4.34082,6000000.0
2009-05-20 16:22:00,4.34744,4.34744,4.33912,4.33999,6750000.0
2009-05-20 16:23:00,4.34436,4.34673,4.34299,4.34375,6760000.0
2009-05-20 16:24:00,4.34397,4.34397,4.33777,4.34059,5260000.0
2009-05-20 16:25:00,4.33794,4.34764,4.33794,4.34013,8630000.0
2009-05-20 16:26:00,4.34399,4.34399,4.32978,4.33241,4880000.0
2009-05-20 16:27:00,4.33943,4.34135,4.33158,4.33846,6010000.0
2009-05-20 16:28:00,4.34021,4.3449,4.33839,4.34148,6760000.0
2009-05-20 16:29:00,4.33977,4.34948,4.33977,4.34174,7500000.0
2009-05-20 16:30:00,4.34658,4.34778,4.3382,4.34115,7500000.0
2009-05-20 16:31:00,4.34613,4.3479,4.33792,4.33792,7130000.0
2009-05-20 16:32:00,4.35018,4.35052,4.33635,4.3397,14260000.0
2009-05-20 16:33:00,4.34555,4.34883,4.34357,4.34688,6010000.0
2009-05-20 16:34:00,4.34464,4.34859,4.34308,4.34494,4880000.0
2009-05-20 16:35:00,4.34363,4.34992,4.34103,4.34992,10130000.0
2009-05-20 16:36:00,4.34767,4.34794,4.34257,4.3458,5630000.0
2009-05-20 16:37:00,4.35104,4.35177,4.34052,4.35177,10130000.0
2009-05-20 16:38:00,4.35094,4.35094,4.33836,4.34746,5630000.0
2009-05-20 16:39:00,4.34757,4.35118,4.33981,4.33981,9380000.0
2009-05-20 16:40:00,4.34981,4.35096,4.34117,4.34439,9760000.0
2009-05-20 16:41:00,4.34659,4.35164,4.33869,4.35164,9380000.0
2009-05-20 16:42:00,4.33846,4.34935,4.33315,4.34871,15010000.0
2009-05-20 16:43:00,4.34407,4.34431,4.33583,4.34431,4890000.0
2009-05-20 16:44:00,4.33706,4.3429,4.33618,4.33825,10500000.0
2009-05-20 16:45:00,4.33558,4.34532,4.33414,4.34177,8630000.0
2009-05-20 16:46:00,4.34412,4.34412,4.33026,4.3367,13130000.0
2009-05-20 16:47:00,4.33667,4.3404,4.32767,4.3404,7880000.0
2009-05-20 16:48:00,4.34072,4.3418,4.33493,4.3418,5630000.0
2009-05-20 16:49:00,4.34181,4.34224,4.33385,4.33671,7130000.0
2009-05-20 16:50:00,4.33723,4.34087,4.33014,4.33554,10510000.0
2009-05-20 16:51:00,4.33928,4.33997,4.33253,4.33467,6750000.0
2009-05-20 16:52:00,4.33099,4.33918,4.33099,4.33708,9380000.0
2009-05-20 16:53:00,4.33199,4.33788,4.32854,4.33364,10880000.0
2009-05-20 16:54:00,4.33279,4.33608,4.3262,4.3266,7130000.0
2009-05-20 16:55:00,4.33735,4.33787,4.3344,4.33441,5630000.0
2009-05-20 16:56:00,4.33725,4.3395,4.32891,4.3393,9760000.0
2009-05-20 16:57:00,4.33766,4.33871,4.33143,4.33432,6750000.0
2009-05-20 16:58:00,4.3353,4.34067,4.33351,4.34063,7130000.0
2009-05-20 16:59:00,4.34034,4.34034,4.32697,4.33379,8630000.0
2009-05-20 17:00:00,4.34004,4.34004,4.32271,4.33035,9380000.0
2009-05-20 17:01:00,4.33844,4.3429,4.3333,4.3429,10130000.0
2009-05-20 17:02:00,4.33416,4.34003,4.33009,4.33547,6750000.0
2009-05-20 17:03:00,4.33809,4.34025,4.33015,4.33714,7130000.0
2009-05-20 17:04:00,4.33485,4.34374,4.33385,4.33406,10140000.0
2009-05-20 17:05:00,4.34054,4.34263,4.33864,4.33942,6760000.0
2009-05-20 17:06:00,4.34588,4.34594,4.33386,4.34075,9000000.0
2009-05-20 17:07:00,4.34171,4.34311,4.33133,4.33583,11630000.0
2009-05-20 17:08:00,4.34044,4.34296,4.33349,4.33366,4140000.0
2009-05-20 17:09:00,4.33947,4.34327,4.33407,4.33407,7880000.0
2009-05-20 17:10:00,4.34428,4.34428,4.3321,4.34409,7880000.0
2009-05-20 17:11:00,4.34118,4.34225,4.32915,4.32915,7880000.0
2009-05-20 17:12:00,4.34139,4.34353,4.33229,4.33974,6380000.0
2009-05-20 17:13:00,4.34123,4.34335,4.32734,4.33773,11260000.0
2009-05-20 17:14:00,4.33887,4.34302,4.33779,4.33779,5630000.0
2009-05-20 17:15:00,4.33906,4.34401,4.33362,4.33362,5640000.0
2009-05-20 17:16:00,4.33681,4.34022,4.32969,4.33949,7890000.0
2009-05-20 17:17:00,4.33911,4.34027,4.3318,4.3369,9020000.0
2009-05-20 17:18:00,4.34314,4.34314,4.33342,4.33374,8630000.0
2009-05-20 17:19:00,4.33584,4.34292,4.3337,4.3365,9000000.0
2009-05-20 17:20:00,4.33904,4.34038,4.33079,4.33625,5250000.0
2009-05-20 17:21:00,4.33732,4.33769,4.3324,4.33769,4880000.0
2009-05-20 17:22:00,4.33899,4.34094,4.3369,4.34094,4510000.0
2009-05-20 17:23:00,4.33781,4.34176,4.3315,4.33872,7130000.0
2009-05-20 17:24:00,4.33342,4.34171,4.33342,4.3377,9020000.0
2009-05-20 17:25:00,4.34232,4.34232,4.33103,4.33675,7130000.0
2009-05-20 17:26:00,4.33717,4.34144,4.33318,4.33858,4510000.0
2009-05-20 17:27:00,4.33616,4.34169,4.33145,4.33365,7510000.0
2009-05-20 17:28:00,4.33798,4.34029,4.3286,4.3286,7500000.0
2009-05-20 17:29:00,4.3393,4.34268,4.33741,4.34091,9760000.0
2009-05-20 17:30:00,4.33412,4.34012,4.33254,4.33698,5250000.0
2009-05-20 17:31:00,4.34046,4.34254,4.33312,4.33363,12010000.0
2009-05-20 17:32:00,4.33763,4.34031,4.33528,4.33777,6380000.0
2009-05-20 17:33:00,4.33752,4.34387,4.33579,4.33781,10130000.0
2009-05-20 17:34:00,4.34049,4.34073,4.33316,4.33316,5250000.0
2009-05-20 17:35:00,4.3375,4.34049,4.33259,4.33259,6750000.0
2009-05-20 17:36:00,4.33562,4.3396,4.33053,4.33361,9010000.0
2009-05-20 17:37:00,4.3387,4.33959,4.33134,4.33134,5260000.0
2009-05-20 17:38:00,4.33707,4.33972,4.33478,4.3371,6000000.0
2009-05-20 17:39:00,4.33778,4.34205,4.32782,4.33342,9380000.0
2009-05-20 17:40:00,4.33774,4.34089,4.33265,4.33965,7500000.0
2009-05-20 17:41:00,4.33282,4.34007,4.32709,4.33686,8630000.0
2009-05-20 17:42:00,4.34039,4.34153,4.33382,4.34095,5260000.0
2009-05-20 17:43:00,4.33588,4.34155,4.33588,4.33617,4890000.0
2009-05-20 17:44:00,4.34044,4.341,4.33586,4.33881,6380000.0
2009-05-20 17:45:00,4.33775,4.33775,4.32507,4.3311,5630000.0
2009-05-20 17:46:00,4.33153,4.34091,4.33153,4.33313,9380000.0
2009-05-20 17:47:00,4.34268,4.34268,4.33342,4.341,6000000.0
2009-05-20 17:48:00,4.33784,4.34003,4.32925,4.33475,7880000.0
2009-05-20 17:49:00,4.33791,4.33878,4.3326,4.33756,8250000.0
2009-05-20 17:50:00,4.34321,4.34321,4.33354,4.3359,5260000.0
2009-05-20 17:51:00,4.33649,4.33789,4.32901,4.33246,6380000.0
2009-05-20 17:52:00,4.33121,4.34127,4.33121,4.33425,6000000.0
2009-05-20 17:53:00,4.33655,4.34079,4.33372,4.33757,6010000.0
2009-05-20 17:54:00,4.34156,4.34156,4.33075,4.33588,6750000.0
2009-05-20 17:55:00,4.34055,4.34055,4.33013,4.33013,5260000.0
2009-05-20 17:56:00,4.33521,4.34058,4.33035,4.33972,6010000.0
2009-05-20 17:57:00,4.33747,4.34242,4.33109,4.34242,7880000.0
2009-05-20 17:58:00,4.32954,4.34157,4.32942,4.33507,9750000.0
2009-05-20 17:59:00,4.33931,4.34161,4.33466,4.33519,8260000.0
2009-05-20 18:00:00,4.33384,4.34259,4.33153,4.33653,6000000.0
2009-05-20 18:01:00,4.3383,4.34151,4.3349,4.33999,5630000.0
2009-05-20 18:02:00,4.33851,4.34325,4.33448,4.34325,6380000.0
2009-05-20 18:03:00,4.33886,4.34209,4.33104,4.33632,6750000.0
2009-05-20 18:04:00,4.34229,4.34632,4.33594,4.34245,4880000.0
2009-05-20 18:05:00,4.34699,4.34699,4.33661,4.34,5250000.0
2009-05-20 18:06:00,4.3406,4.34405,4.33679,4.33816,5630000.0
2009-05-20 18:07:00,4.33988,4.34343,4.33384,4.3391,7880000.0
2009-05-20 18:08:00,4.34118,4.34196,4.33238,4.34054,6000000.0
2009-05-20 18:09:00,4.33998,4.34082,4.33681,4.34048,4880000.0
2009-05-20 18:10:00,4.34183,4.34226,4.3317,4.3317,6750000.0
2009-05-20 18:11:00,4.34359,4.348,4.33671,4.33671,6000000.0
2009-05-20 18:12:00,4.33991,4.34539,4.33489,4.34055,7500000.0
2009-05-20 18:13:00,4.34213,4.34365,4.33729,4.34365,5640000.0
2009-05-20 18:14:00,4.34265,4.34739,4.33779,4.34174,6010000.0
2009-05-20 18:15:00,4.34814,4.34814,4.33843,4.34551,6000000.0
2009-05-20 18:16:00,4.34156,4.34515,4.33494,4.3415,9380000.0
2009-05-20 18:17:00,4.33785,4.34712,4.33567,4.33866,9000000.0
2009-05-20 18:18:00,4.33826,4.34945,4.33826,4.34945,5260000.0
2009-05-20 18:19:00,4.33921,4.34958,4.33921,4.34958,4880000.0
2009-05-20 18:20:00,4.3425,4.35076,4.33531,4.34654,5250000.0
2009-05-20 18:21:00,4.34968,4.35174,4.34572,4.34991,5630000.0
2009-05-20 18:22:00,4.34403,4.35336,4.34318,4.35025,8250000.0
2009-05-20 18:23:00,4.34907,4.35395,4.34778,4.349,6010000.0
2009-05-20 18:24:00,4.35158,4.35189,4.34348,4.34801,9750000.0
2009-05-20 18:25:00,4.34377,4.34633,4.33613,4.33613,5250000.0
2009-05-20 18:26:00,4.34278,4.35159,4.33912,4.34292,6380000.0
2009-05-20 18:27:00,4.35014,4.35279,4.34596,4.35279,6380000.0
2009-05-20 18:28:00,4.34263,4.35028,4.33966,4.34631,6000000.0
2009-05-20 18:29:00,4.34493,4.35135,4.34493,4.34701,6000000.0
2009-05-20 18:30:00,4.34903,4.35209,4.34337,4.34429,7130000.0
2009-05-20 18:31:00,4.35561,4.35969,4.34942,4.35818,5260000.0
2009-05-20 18:32:00,4.35427,4.35427,4.34072,4.3511,7510000.0
2009-05-20 18:33:00,4.35096,4.35721,4.3473,4.35347,8250000.0
2009-05-20 18:34:00,4.34288,4.35478,4.34288,4.34983,7510000.0
2009-05-20 18:35:00,4.35004,4.35539,4.3454,4.3454,7140000.0
2009-05-20 18:36:00,4.349,4.35289,4.34819,4.35264,4890000.0
2009-05-20 18:37:00,4.35436,4.35607,4.34345,4.35215,8270000.0
2009-05-20 18:38:00,4.35067,4.35423,4.34105,4.34105,7880000.0
2009-05-20 18:39:00,4.35333,4.35442,4.34372,4.35339,9010000.0
2009-05-20 18:40:00,4.3517,4.35362,4.34685,4.34922,7500000.0
2009-05-20 18:41:00,4.35188,4.35433,4.34201,4.34946,6750000.0
2009-05-20 18:42:00,4.35509,4.35701,4.3482,4.3482,6000000.0
2009-05-20 18:43:00,4.35673,4.35673,4.34009,4.35184,7500000.0
2009-05-20 18:44:00,4.35312,4.35413,4.34329,4.345,7890000.0
2009-05-20 18:45:00,4.34785,4.35558,4.34785,4.35328,6010000.0
2009-05-20 18:46:00,4.34091,4.35509,4.34091,4.35509,5250000.0
2009-05-20 18:47:00,4.35375,4.35514,4.35134,4.35134,4880000.0
2009-05-20 18:48:00,4.35612,4.35612,4.34781,4.35,7130000.0
2009-05-20 18:49:00,4.34964,4.35421,4.3466,4.35234,4140000.0
2009-05-20 18:50:00,4.35544,4.35544,4.34936,4.35188,6010000.0
2009-05-20 18:51:00,4.34714,4.35483,4.34284,4.35033,6010000.0
2009-05-20 18:52:00,4.35117,4.35272,4.34638,4.35205,5250000.0
2009-05-20 18:53:00,4.35156,4.35522,4.34748,4.34748,5260000.0
2009-05-20 18:54:00,4.35494,4.35953,4.34497,4.35385,7880000.0
2009-05-20 18:55:00,4.35391,4.35564,4.34846,4.35536,6760000.0
2009-05-20 18:56:00,4.35233,4.35512,4.34894,4.34894,7500000.0
2009-05-20 18:57:00,4.35203,4.3547,4.34913,4.34913,6380000.0
2009-05-20 18:58:00,4.34929,4.35479,4.34316,4.34977,4880000.0
2009-05-20 18:59:00,4.35412,4.35636,4.35007,4.3536,7130000.0
2009-05-20 19:00:00,4.35417,4.35536,4.34866,4.35255,4890000.0
2009-05-20 19:01:00,4.35549,4.35565,4.34862,4.34862,5250000.0
2009-05-20 19:02:00,4.35135,4.35565,4.34927,4.35565,5630000.0
2009-05-20 19:03:00,4.35477,4.35477,4.34487,4.34914,5630000.0
2009-05-20 19:04:00,4.35005,4.35471,4.34504,4.35072,6750000.0
2009-05-20 19:05:00,4.34719,4.3553,4.34719,4.3553,5250000.0
2009-05-20 19:06:00,4.34994,4.35366,4.34349,4.35061,8250000.0
2009-05-20 19:07:00,4.34809,4.35369,4.34466,4.34755,7130000.0
2009-05-20 19:08:00,4.35255,4.35319,4.34068,4.34068,6380000.0
2009-05-20 19:09:00,4.3557,4.3557,4.3422,4.34847,6760000.0
2009-05-20 19:10:00,4.34617,4.34849,4.33726,4.34417,4880000.0
2009-05-20 19:11:00,4.33876,4.35106,4.33876,4.3458,6000000.0
2009-05-20 19:12:00,4.34892,4.3514,4.34072,4.3464,5630000.0
2009-05-20 19:13:00,4.34794,4.35014,4.34313,4.34538,6000000.0
2009-05-20 19:14:00,4.3446,4.35405,4.33859,4.33859,6380000.0
2009-05-20 19:15:00,4.35261,4.35261,4.34024,4.34962,9010000.0
2009-05-20 19:16:00,4.3491,4.3491,4.34228,4.34728,9380000.0
2009-05-20 19:17:00,4.3423,4.34986,4.3423,4.34543,5260000.0
2009-05-20 19:18:00,4.34405,4.3485,4.34238,4.34783,5630000.0
2009-05-20 19:19:00,4.34688,4.34871,4.34425,4.34425,5630000.0
2009-05-20 19:20:00,4.3458,4.34968,4.34057,4.34371,6750000.0
2009-05-20 19:21:00,4.34199,4.34743,4.33823,4.34314,6750000.0
2009-05-20 19:22:00,4.34863,4.34987,4.34484,4.34496,7510000.0
2009-05-20 19:23:00,4.35053,4.35053,4.34051,4.34102,7130000.0
2009-05-20 19:24:00,4.35017,4.35017,4.34001,4.34493,7130000.0
2009-05-20 19:25:00,4.34592,4.34887,4.34321,4.34887,3760000.0
2009-05-20 19:26:00,4.34694,4.34728,4.34382,4.3444,6750000.0
2009-05-20 19:27:00,4.34462,4.35186,4.33848,4.3498,7130000.0
2009-05-20 19:28:00,4.34528,4.34588,4.33889,4.34519,7510000.0
2009-05-20 19:29:00,4.34043,4.34349,4.33675,4.33675,7500000.0
2009-05-20 19:30:00,4.34342,4.34342,4.335,4.33503,4880000.0
2009-05-20 19:31:00,4.33745,4.3416,4.33295,4.33437,5630000.0
2009-05-20 19:32:00,4.33742,4.34289,4.32988,4.33712,6000000.0
2009-05-20 19:33:00,4.33577,4.3432,4.33577,4.34057,6380000.0
2009-05-20 19:34:00,4.33878,4.34325,4.33628,4.3418,7880000.0
2009-05-20 19:35:00,4.33514,4.34293,4.33495,4.34138,4880000.0
2009-05-20 19:36:00,4.34269,4.34269,4.33599,4.33768,5630000.0
2009-05-20 19:37:00,4.34082,4.34311,4.33592,4.33592,6010000.0
2009-05-20 19:38:00,4.33703,4.34415,4.3344,4.3344,6760000.0
2009-05-20 19:39:00,4.33606,4.34303,4.33535,4.3355,8250000.0
2009-05-20 19:40:00,4.33911,4.34222,4.3312,4.3312,13130000.0
2009-05-20 19:41:00,4.33516,4.34264,4.33026,4.33937,9000000.0
2009-05-20 19:42:00,4.3417,4.34246,4.33477,4.33816,4880000.0
2009-05-20 19:43:00,4.33092,4.33876,4.32612,4.33633,9750000.0
2009-05-20 19:44:00,4.33757,4.33788,4.32799,4.33208,6000000.0
2009-05-20 19:45:00,4.328,4.34208,4.328,4.33607,17270000.0
2009-05-20 19:46:00,4.33049,4.33792,4.32737,4.32737,4880000.0
2009-05-20 19:47:00,4.33097,4.33875,4.32614,4.32774,12750000.0
2009-05-20 19:48:00,4.33843,4.33981,4.33256,4.33718,7880000.0
2009-05-20 19:49:00,4.33801,4.33801,4.33259,4.33609,7510000.0
2009-05-20 19:50:00,4.3383,4.3383,4.33274,4.33274,4510000.0
2009-05-20 19:51:00,4.33204,4.3396,4.32824,4.33689,12390000.0
2009-05-20 19:52:00,4.32956,4.3375,4.32924,4.33592,10140000.0
2009-05-20 19:53:00,4.33634,4.33831,4.32947,4.33831,7140000.0
2009-05-20 19:54:00,4.3287,4.34001,4.3287,4.33653,9390000.0
2009-05-20 19:55:00,4.33853,4.33898,4.32818,4.32818,10500000.0
2009-05-20 19:56:00,4.33121,4.33807,4.33108,4.33458,6760000.0
2009-05-20 19:57:00,4.33717,4.34097,4.33334,4.33737,10500000.0
2009-05-20 19:58:00,4.33636,4.34107,4.33437,4.33625,5250000.0
2009-05-20 19:59:00,4.33503,4.33503,4.32519,4.33471,11630000.0
2009-05-20 20:00:00,4.33658,4.33966,4.32733,4.32733,12010000.0
2009-05-20 20:01:00,4.33584,4.33883,4.32858,4.33172,4510000.0
2009-05-20 20:02:00,4.33507,4.33727,4.33185,4.33185,5250000.0
2009-05-20 20:03:00,4.33518,4.34078,4.32789,4.34078,7500000.0
2009-05-20 20:04:00,4.33923,4.34119,4.33665,4.33923,5250000.0
2009-05-20 20:05:00,4.33974,4.34222,4.33071,4.33499,5250000.0
2009-05-20 20:06:00,4.33595,4.34507,4.33595,4.34049,7510000.0
2009-05-20 20:07:00,4.34228,4.34282,4.3302,4.3302,6000000.0
2009-05-20 20:08:00,4.33631,4.34256,4.33363,4.3401,6000000.0
2009-05-20 20:09:00,4.33556,4.341,4.32641,4.32641,6390000.0
2009-05-20 20:10:00,4.33279,4.33939,4.33279,4.33939,6000000.0
2009-05-20 20:11:00,4.33256,4.33903,4.3302,4.33633,6000000.0
2009-05-20 20:12:00,4.32797,4.33859,4.32759,4.3379,7510000.0
2009-05-20 20:13:00,4.33767,4.33779,4.32983,4.33127,5250000.0
2009-05-20 20:14:00,4.33505,4.34182,4.33262,4.33268,7500000.0
2009-05-20 20:15:00,4.34236,4.34314,4.33483,4.34237,6010000.0
2009-05-20 20:16:00,4.3418,4.34355,4.3304,4.33622,6750000.0
2009-05-20 20:17:00,4.33784,4.33858,4.33189,4.33701,4880000.0
2009-05-20 20:18:00,4.33494,4.34041,4.32926,4.33504,7130000.0
2009-05-20 20:19:00,4.32987,4.3388,4.32987,4.3388,6010000.0
2009-05-20 20:20:00,4.33588,4.33905,4.33214,4.33704,4880000.0
2009-05-20 20:21:00,4.33839,4.33839,4.33165,4.33661,4140000.0
2009-05-20 20:22:00,4.33178,4.33949,4.32837,4.33904,6000000.0
2009-05-20 20:23:00,4.3278,4.33973,4.3278,4.32919,4880000.0
2009-05-20 20:24:00,4.33438,4.33937,4.33069,4.33517,6750000.0
2009-05-20 20:25:00,4.33701,4.33701,4.32867,4.33583,7130000.0
2009-05-20 20:26:00,4.32541,4.33524,4.32392,4.32958,6750000.0
2009-05-20 20:27:00,4.32522,4.33207,4.32522,4.3291,6750000.0
2009-05-20 20:28:00,4.33287,4.33341,4.32527,4.33169,5250000.0
2009-05-20 20:29:00,4.32635,4.32943,4.31363,4.31595,5250000.0
2009-05-20 20:30:00,4.31647,4.32366,4.31647,4.31988,6000000.0
2009-05-20 20:31:00,4.32018,4.32775,4.31659,4.31756,4510000.0
2009-05-20 20:32:00,4.32484,4.32787,4.31998,4.32502,6000000.0
2009-05-20 20:33:00,4.328,4.328,4.31816,4.32216,4880000.0
2009-05-20 20:34:00,4.31925,4.32616,4.31925,4.31961,6000000.0
2009-05-20 20:35:00,4.32341,4.32583,4.31272,4.32302,7140000.0
2009-05-20 20:36:00,4.3234,4.32589,4.3183,4.32281,4890000.0
2009-05-20 20:37:00,4.3148,4.32485,4.3148,4.31505,6000000.0
2009-05-20 20:38:00,4.31788,4.31878,4.30969,4.31772,6750000.0
2009-05-20 20:39:00,4.31646,4.32291,4.31628,4.31961,7880000.0
2009-05-20 20:40:00,4.3208,4.3236,4.31099,4.31502,7510000.0
2009-05-20 20:41:00,4.31588,4.32224,4.31472,4.31522,6760000.0
2009-05-20 20:42:00,4.31879,4.32273,4.31747,4.32273,4890000.0
2009-05-20 20:43:00,4.32484,4.32484,4.31054,4.32095,4500000.0
2009-05-20 20:44:00,4.31954,4.32524,4.31135,4.31807,5630000.0
2009-05-20 20:45:00,4.32452,4.32452,4.31504,4.31772,6750000.0
2009-05-20 20:46:00,4.31708,4.32156,4.31708,4.31916,4880000.0
2009-05-20 20:47:00,4.32024,4.32291,4.3175,4.31897,7880000.0
2009-05-20 20:48:00,4.3193,4.32338,4.31553,4.31916,6020000.0
2009-05-20 20:49:00,4.3192,4.32281,4.30918,4.31753,7880000.0
2009-05-20 20:50:00,4.31538,4.32066,4.31003,4.31986,5630000.0
2009-05-20 20:51:00,4.3218,4.3218,4.31555,4.31555,5250000.0
2009-05-20 20:52:00,4.31858,4.32015,4.30878,4.30878,3380000.0
2009-05-20 20:53:00,4.31848,4.3214,4.30827,4.31647,6750000.0
2009-05-20 20:54:00,4.31287,4.32206,4.31287,4.31411,4880000.0
2009-05-20 20:55:00,4.31507,4.31904,4.31315,4.31741,5260000.0
2009-05-20 20:56:00,4.30902,4.3221,4.30902,4.3221,8250000.0
2009-05-20 20:57:00,4.31887,4.31978,4.30806,4.30806,7520000.0
2009-05-20 20:58:00,4.3219,4.32212,4.31772,4.32035,6760000.0
2009-05-20 20:59:00,4.32108,4.32109,4.31067,4.31433,9750000.0
2009-05-20 21:00:00,4.31424,4.32395,4.31424,4.31739,7880000.0
2009-05-20 21:01:00,4.31692,4.32132,4.30815,4.32061,8250000.0
2009-05-20 21:02:00,4.32278,4.32278,4.31318,4.31538,4140000.0
2009-05-20 21:03:00,4.31805,4.32228,4.31272,4.32152,7500000.0
2009-05-20 21:04:00,4.32319,4.32319,4.31387,4.32211,4500000.0
2009-05-20 21:05:00,4.32425,4.32425,4.31651,4.31651,6000000.0
2009-05-20 21:06:00,4.32393,4.32393,4.31489,4.3211,6000000.0
2009-05-20 21:07:00,4.32257,4.32257,4.31439,4.31439,6000000.0
2009-05-20 21:08:00,4.31964,4.32057,4.31171,4.32057,3750000.0
2009-05-20 21:09:00,4.31899,4.32387,4.31234,4.32172,6380000.0
2009-05-20 21:10:00,4.32116,4.32326,4.31533,4.31533,7880000.0
2009-05-20 21:11:00,4.32047,4.32305,4.31477,4.31906,6380000.0
2009-05-20 21:12:00,4.32257,4.32375,4.31148,4.31693,7130000.0
2009-05-20 21:13:00,4.31804,4.32492,4.31547,4.32492,8250000.0
2009-05-20 21:14:00,4.3244,4.32855,4.31647,4.32198,6380000.0
2009-05-20 21:15:00,4.32325,4.3292,4.31993,4.328,5260000.0
2009-05-20 21:16:00,4.3232,4.32834,4.31681,4.32192,4880000.0
2009-05-20 21:17:00,4.32993,4.33055,4.32326,4.33007,7140000.0
2009-05-20 21:18:00,4.31767,4.32957,4.31767,4.32322,6000000.0
2009-05-20 21:19:00,4.32349,4.33094,4.32349,4.32448,4890000.0
2009-05-20 21:20:00,4.32667,4.33048,4.32083,4.32083,6760000.0
2009-05-20 21:21:00,4.33053,4.33106,4.32773,4.32931,4880000.0
2009-05-20 21:22:00,4.32531,4.33193,4.32127,4.32589,4880000.0
2009-05-20 21:23:00,4.32654,4.33302,4.32654,4.32728,6380000.0
2009-05-20 21:24:00,4.32029,4.331,4.32006,4.331,7130000.0
2009-05-20 21:25:00,4.32806,4.33307,4.32402,4.32402,6760000.0
2009-05-20 21:26:00,4.32707,4.33386,4.32386,4.33041,5630000.0
2009-05-20 21:27:00,4.33106,4.33106,4.32549,4.33096,6000000.0
2009-05-20 21:28:00,4.3328,4.33364,4.32295,4.33176,6010000.0
2009-05-20 21:29:00,4.3307,4.3307,4.31773,4.32388,9390000.0
2009-05-20 21:30:00,4.33021,4.33076,4.32166,4.3231,7500000.0
2009-05-20 21:31:00,4.32703,4.3285,4.32216,4.32216,3750000.0
2009-05-20 21:32:00,4.31662,4.33052,4.31662,4.32511,7880000.0
2009-05-20 21:33:00,4.32808,4.33009,4.31977,4.32855,8260000.0
2009-05-20 21:34:00,4.3246,4.33167,4.3246,4.33167,5630000.0
2009-05-20 21:35:00,4.32709,4.32941,4.32244,4.32332,6750000.0
2009-05-20 21:36:00,4.32576,4.33093,4.32035,4.3292,7510000.0
2009-05-20 21:37:00,4.3282,4.33172,4.32613,4.33161,6750000.0
2009-05-20 21:38:00,4.32946,4.33098,4.31924,4.32763,7510000.0
2009-05-20 21:39:00,4.32457,4.33208,4.32146,4.33006,6760000.0
2009-05-20 21:40:00,4.32197,4.32886,4.32197,4.32857,5250000.0
2009-05-20 21:41:00,4.32537,4.32938,4.32441,4.32809,5630000.0
2009-05-20 21:42:00,4.32346,4.33071,4.32346,4.3307,7130000.0
2009-05-20 21:43:00,4.32788,4.32967,4.32086,4.32764,4880000.0
2009-05-20 21:44:00,4.3237,4.33129,4.3237,4.32749,10510000.0
2009-05-20 21:45:00,4.32423,4.32921,4.32423,4.32721,5260000.0
2009-05-20 21:46:00,4.32261,4.32997,4.32261,4.3242,4880000.0
2009-05-20 21:47:00,4.32523,4.33282,4.32523,4.32889,8260000.0
2009-05-20 21:48:00,4.32961,4.33248,4.3268,4.33105,6010000.0
2009-05-20 21:49:00,4.33058,4.33131,4.32127,4.32632,4880000.0
2009-05-20 21:50:00,4.32886,4.33494,4.3277,4.3284,4880000.0
2009-05-20 21:51:00,4.33359,4.33938,4.33136,4.33147,3380000.0
2009-05-20 21:52:00,4.33651,4.33854,4.32864,4.33829,6390000.0
2009-05-20 21:53:00,4.33071,4.33938,4.32857,4.32857,5630000.0
2009-05-20 21:54:00,4.33245,4.34119,4.32803,4.3388,5630000.0
2009-05-20 21:55:00,4.33705,4.33885,4.33019,4.33423,6010000.0
2009-05-20 21:56:00,4.33898,4.33898,4.32858,4.33776,7510000.0
2009-05-20 21:57:00,4.32806,4.34096,4.32806,4.33487,7880000.0
2009-05-20 21:58:00,4.34042,4.34136,4.33216,4.33258,5250000.0
2009-05-20 21:59:00,4.32521,4.34035,4.32521,4.33583,12760000.0
2009-05-20 22:00:00,4.34313,4.34313,4.33055,4.33709,4500000.0
2009-05-20 22:01:00,4.33796,4.33824,4.33173,4.33731,5250000.0
2009-05-20 22:02:00,4.33837,4.34128,4.3297,4.34128,3750000.0
2009-05-20 22:03:00,4.33284,4.33996,4.32851,4.33853,7880000.0
2009-05-20 22:04:00,4.33384,4.34131,4.3322,4.33954,7880000.0
2009-05-20 22:05:00,4.33429,4.34041,4.33429,4.33817,6750000.0
2009-05-20 22:06:00,4.33704,4.34001,4.32884,4.3351,4880000.0
2009-05-20 22:07:00,4.33668,4.34053,4.32819,4.33781,4140000.0
2009-05-20 22:08:00,4.3393,4.3393,4.32905,4.33847,7500000.0
2009-05-20 22:09:00,4.33931,4.34115,4.33631,4.33631,5630000.0
2009-05-20 22:10:00,4.32804,4.33509,4.32804,4.33509,3010000.0
2009-05-20 22:11:00,4.33719,4.34067,4.33509,4.33509,3380000.0
2009-05-20 22:12:00,4.33701,4.34061,4.33038,4.33483,6770000.0
2009-05-20 22:13:00,4.3402,4.34136,4.33181,4.33527,7130000.0
2009-05-20 22:14:00,4.33836,4.33912,4.33605,4.33773,6760000.0
2009-05-20 22:15:00,4.34542,4.34542,4.33214,4.33766,4500000.0
2009-05-20 22:16:00,4.34248,4.34248,4.33474,4.33883,7880000.0
2009-05-20 22:17:00,4.33351,4.34146,4.33351,4.33968,5630000.0
2009-05-20 22:18:00,4.3384,4.33867,4.33278,4.33278,5250000.0
2009-05-20 22:19:00,4.33536,4.34037,4.33409,4.33481,4130000.0
2009-05-20 22:20:00,4.33815,4.34021,4.3349,4.33767,5250000.0
2009-05-20 22:21:00,4.33951,4.34057,4.33639,4.33927,7500000.0
2009-05-20 22:22:00,4.33682,4.34011,4.33359,4.33634,6010000.0
2009-05-20 22:23:00,4.33899,4.33988,4.3324,4.3351,7130000.0
2009-05-20 22:24:00,4.34128,4.34128,4.33271,4.33936,5630000.0
2009-05-20 22:25:00,4.33738,4.34155,4.32922,4.33796,7880000.0
2009-05-20 22:26:00,4.33753,4.33985,4.33374,4.33834,5630000.0
2009-05-20 22:27:00,4.33167,4.3384,4.32842,4.33834,5640000.0
2009-05-20 22:28:00,4.34027,4.34148,4.33182,4.33223,5630000.0
2009-05-20 22:29:00,4.33484,4.34231,4.33406,4.33908,10150000.0
2009-05-20 22:30:00,4.34221,4.34221,4.32678,4.33902,3750000.0
2009-05-20 22:31:00,4.33288,4.34099,4.33288,4.33447,6760000.0
2009-05-20 22:32:00,4.33506,4.34065,4.33098,4.3381,7140000.0
2009-05-20 22:33:00,4.34119,4.34219,4.33314,4.3386,6760000.0
2009-05-20 22:34:00,4.33731,4.34219,4.33424,4.33678,7510000.0
2009-05-20 22:35:00,4.33801,4.33997,4.33424,4.33915,5630000.0
2009-05-20 22:36:00,4.34055,4.34058,4.3304,4.33733,7130000.0
2009-05-20 22:37:00,4.33592,4.34154,4.33004,4.33881,7880000.0
2009-05-20 22:38:00,4.33094,4.34043,4.32644,4.33815,5260000.0
2009-05-20 22:39:00,4.33957,4.33957,4.3339,4.33554,2250000.0
2009-05-20 22:40:00,4.33596,4.33989,4.33536,4.33942,5630000.0
2009-05-20 22:41:00,4.33852,4.34091,4.33529,4.34091,7140000.0
2009-05-20 22:42:00,4.33837,4.34123,4.32862,4.33655,8260000.0
2009-05-20 22:43:00,4.34077,4.34303,4.33277,4.33895,8250000.0
2009-05-20 22:44:00,4.33743,4.34239,4.33069,4.33833,16140000.0
2009-05-20 22:45:00,4.34447,4.34447,4.33422,4.33665,4880000.0
2009-05-20 22:46:00,4.34,4.34,4.32498,4.32695,7500000.0
2009-05-20 22:47:00,4.34099,4.34107,4.33058,4.33861,6010000.0
2009-05-20 22:48:00,4.33957,4.3419,4.33478,4.34083,7130000.0
2009-05-20 22:49:00,4.33995,4.34395,4.3322,4.34087,8250000.0
2009-05-20 22:50:00,4.33852,4.34188,4.33199,4.336,4500000.0
2009-05-20 22:51:00,4.33988,4.3433,4.33781,4.34278,5630000.0
2009-05-20 22:52:00,4.34274,4.34388,4.33701,4.34155,6380000.0
2009-05-20 22:53:00,4.3432,4.34362,4.33795,4.34311,6000000.0
2009-05-20 22:54:00,4.3403,4.34464,4.33941,4.34288,5630000.0
2009-05-20 22:55:00,4.33649,4.34397,4.33649,4.34397,3000000.0
2009-05-20 22:56:00,4.34109,4.34381,4.3378,4.34354,3750000.0
2009-05-20 22:57:00,4.33918,4.34565,4.33154,4.34209,7500000.0
2009-05-20 22:58:00,4.33261,4.34447,4.33261,4.34209,6750000.0
2009-05-20 22:59:00,4.34191,4.34369,4.33353,4.34248,7500000.0
2009-05-20 23:00:00,4.34663,4.34727,4.33347,4.34231,7140000.0
2009-05-20 23:01:00,4.33849,4.34251,4.33282,4.34093,5250000.0
2009-05-20 23:02:00,4.34326,4.34344,4.33357,4.34101,5250000.0
2009-05-20 23:03:00,4.34032,4.34212,4.33747,4.34193,5260000.0
2009-05-20 23:04:00,4.34091,4.34145,4.33144,4.34018,6760000.0
2009-05-20 23:05:00,4.34349,4.34349,4.33602,4.33869,7880000.0
2009-05-20 23:06:00,4.33972,4.34242,4.33799,4.34242,5630000.0
2009-05-20 23:07:00,4.34189,4.34189,4.33628,4.3411,6750000.0
2009-05-20 23:08:00,4.34039,4.34354,4.33593,4.34354,5630000.0
2009-05-20 23:09:00,4.33481,4.34212,4.33481,4.33739,5630000.0
2009-05-20 23:10:00,4.33715,4.34177,4.33578,4.34177,6000000.0
2009-05-20 23:11:00,4.33848,4.34166,4.33513,4.34166,4130000.0
2009-05-20 23:12:00,4.33611,4.34109,4.33276,4.33779,6000000.0
2009-05-20 23:13:00,4.34305,4.34403,4.34027,4.34403,6000000.0
2009-05-20 23:14:00,4.34319,4.34366,4.33496,4.33496,5260000.0
2009-05-20 23:15:00,4.34387,4.34387,4.33215,4.34167,7880000.0
2009-05-20 23:16:00,4.33133,4.34001,4.33133,4.33541,5630000.0
2009-05-20 23:17:00,4.34251,4.34312,4.33681,4.34195,5630000.0
2009-05-20 23:18:00,4.34126,4.34173,4.33256,4.33764,7140000.0
2009-05-20 23:19:00,4.33956,4.3398,4.33383,4.33383,3750000.0
2009-05-20 23:20:00,4.33418,4.34214,4.33418,4.34214,5630000.0
2009-05-20 23:21:00,4.34098,4.34098,4.33362,4.33539,7500000.0
2009-05-20 23:22:00,4.33917,4.34136,4.33686,4.34136,5630000.0
2009-05-20 23:23:00,4.3415,4.3415,4.3341,4.33763,2250000.0
2009-05-20 23:24:00,4.34049,4.34286,4.33364,4.33697,5630000.0
2009-05-20 23:25:00,4.33967,4.34234,4.33669,4.33771,7130000.0
2009-05-20 23:26:00,4.33674,4.34145,4.33032,4.34145,5630000.0
2009-05-20 23:27:00,4.34146,4.34568,4.33884,4.34175,6380000.0
2009-05-20 23:28:00,4.33979,4.34357,4.33733,4.33791,7130000.0
2009-05-20 23:29:00,4.34022,4.34556,4.33482,4.33684,6000000.0
2009-05-20 23:30:00,4.3305,4.34294,4.3305,4.33669,5250000.0
2009-05-20 23:31:00,4.33918,4.3409,4.33038,4.3409,6380000.0
2009-05-20 23:32:00,4.3305,4.33859,4.3305,4.33135,4880000.0
2009-05-20 23:33:00,4.33511,4.33817,4.32759,4.33235,7140000.0
2009-05-20 23:34:00,4.32999,4.33822,4.32999,4.33329,5630000.0
2009-05-20 23:35:00,4.33599,4.339,4.32445,4.32727,4890000.0
2009-05-20 23:36:00,4.32986,4.34024,4.32545,4.33381,7510000.0
2009-05-20 23:37:00,4.33317,4.3382,4.33097,4.33417,3750000.0
2009-05-20 23:38:00,4.3333,4.33629,4.32995,4.33579,6000000.0
2009-05-20 23:39:00,4.33036,4.34368,4.32917,4.34368,6000000.0
2009-05-20 23:40:00,4.33301,4.33942,4.33301,4.33547,3760000.0
2009-05-20 23:41:00,4.33616,4.34467,4.32956,4.33764,8250000.0
2009-05-20 23:42:00,4.33784,4.34153,4.33531,4.33916,4510000.0
2009-05-20 23:43:00,4.33563,4.3444,4.33488,4.3444,7510000.0
2009-05-20 23:44:00,4.34166,4.34166,4.33813,4.34136,4510000.0
2009-05-20 23:45:00,4.35009,4.35009,4.32778,4.3366,8250000.0
2009-05-20 23:46:00,4.33559,4.344,4.33559,4.344,5630000.0
2009-05-20 23:47:00,4.33375,4.34322,4.33276,4.34322,3750000.0
2009-05-20 23:48:00,4.33195,4.3415,4.33195,4.33908,4510000.0
2009-05-20 23:49:00,4.34291,4.34291,4.33013,4.33226,4880000.0
2009-05-20 23:50:00,4.33562,4.34261,4.33264,4.33264,8250000.0
2009-05-20 23:51:00,4.33258,4.34193,4.33258,4.33288,6750000.0
2009-05-20 23:52:00,4.33961,4.34201,4.33551,4.33635,4880000.0
2009-05-20 23:53:00,4.34527,4.34527,4.33427,4.33632,4500000.0
2009-05-20 23:54:00,4.33281,4.34389,4.33199,4.33805,7880000.0
2009-05-20 23:55:00,4.34225,4.34502,4.32788,4.33567,7880000.0
2009-05-20 23:56:00,4.34471,4.34471,4.33072,4.33072,4880000.0
2009-05-20 23:57:00,4.33483,4.34434,4.33463,4.34434,7880000.0
2009-05-20 23:58:00,4.34267,4.34267,4.33317,4.33745,4890000.0
2009-05-20 23:59:00,4.33658,4.34008,4.3312,4.33289,5250000.0
2009-05-21 00:00:00,4.33881,4.34456,4.32781,4.33555,8250000.0
2009-05-21 00:01:00,4.33713,4.34268,4.33003,4.33639,5250000.0
2009-05-21 00:02:00,4.33645,4.34459,4.33497,4.34459,7880000.0
2009-05-21 00:03:00,4.33693,4.34116,4.33298,4.33391,4880000.0
2009-05-21 00:04:00,4.33675,4.33893,4.32827,4.33694,7140000.0
2009-05-21 00:05:00,4.33429,4.34326,4.32711,4.33709,4510000.0
2009-05-21 00:06:00,4.33118,4.34137,4.3258,4.33933,7130000.0
2009-05-21 00:07:00,4.33267,4.33486,4.33036,4.33486,5630000.0
2009-05-21 00:08:00,4.33849,4.34212,4.33849,4.34212,1500000.0
2009-05-21 00:09:00,4.33778,4.34171,4.33134,4.33541,5630000.0
2009-05-21 00:10:00,4.34263,4.34293,4.33536,4.33536,4130000.0
2009-05-21 00:11:00,4.34087,4.34087,4.32897,4.33174,3750000.0
2009-05-21 00:12:00,4.33961,4.34203,4.33374,4.3367,6000000.0
2009-05-21 00:13:00,4.3314,4.33654,4.3314,4.33654,2250000.0
2009-05-21 00:14:00,4.334,4.34369,4.333,4.34369,5630000.0
2009-05-21 00:15:00,4.34705,4.34705,4.3276,4.3276,3000000.0
2009-05-21 00:16:00,4.3431,4.34465,4.33474,4.34465,5630000.0
2009-05-21 00:17:00,4.33928,4.34277,4.33138,4.33534,6000000.0
2009-05-21 00:18:00,4.34455,4.34455,4.33297,4.33297,3380000.0
2009-05-21 00:19:00,4.33514,4.34481,4.33282,4.34481,5260000.0
2009-05-21 00:20:00,4.34256,4.34256,4.33382,4.34113,7880000.0
2009-05-21 00:21:00,4.33558,4.34135,4.33083,4.33511,4890000.0
2009-05-21 00:22:00,4.33799,4.34454,4.33678,4.34454,3750000.0
2009-05-21 00:23:00,4.33417,4.34095,4.3329,4.33624,4890000.0
2009-05-21 00:24:00,4.33274,4.34173,4.33274,4.34077,2630000.0
2009-05-21 00:25:00,4.34042,4.34178,4.33822,4.33822,4510000.0
2009-05-21 00:26:00,4.33415,4.34191,4.33399,4.33696,6000000.0
2009-05-21 00:27:00,4.33556,4.33812,4.33144,4.33528,4130000.0
2009-05-21 00:28:00,4.34151,4.34428,4.33126,4.3365,4880000.0
2009-05-21 00:29:00,4.34224,4.34224,4.33623,4.34205,4130000.0
2009-05-21 00:30:00,4.33785,4.33978,4.33622,4.33622,4130000.0
2009-05-21 00:31:00,4.3365,4.34175,4.33261,4.33383,4510000.0
2009-05-21 00:32:00,4.33952,4.3419,4.33086,4.33564,7130000.0
2009-05-21 00:33:00,4.33985,4.34269,4.33391,4.33678,5630000.0
2009-05-21 00:34:00,4.33664,4.34259,4.33161,4.33474,5630000.0
2009-05-21 00:35:00,4.33753,4.34167,4.33272,4.33741,4890000.0
2009-05-21 00:36:00,4.3323,4.34299,4.33228,4.33557,7510000.0
2009-05-21 00:37:00,4.33267,4.33486,4.33036,4.33486,6000000.0
2009-05-21 00:38:00,4.33464,4.33748,4.33464,4.33748,1500000.0
2009-05-21 00:39:00,4.33193,4.3393,4.33193,4.33585,2250000.0
2009-05-21 00:40:00,4.34068,4.34255,4.33271,4.33741,5630000.0
2009-05-21 00:41:00,4.3346,4.34167,4.33151,4.33494,6380000.0
2009-05-21 00:42:00,4.33433,4.33949,4.3336,4.33788,5260000.0
2009-05-21 00:43:00,4.33705,4.34252,4.33608,4.33608,3760000.0
2009-05-21 00:44:00,4.33767,4.33779,4.33173,4.33173,2630000.0
2009-05-21 00:45:00,4.34332,4.34477,4.32754,4.33547,7510000.0
2009-05-21 00:46:00,4.33791,4.3422,4.32893,4.33532,5250000.0
2009-05-21 00:47:00,4.32816,4.33653,4.32724,4.33299,4130000.0
2009-05-21 00:48:00,4.33247,4.34016,4.32984,4.34016,3380000.0
2009-05-21 00:49:00,4.34057,4.34249,4.33311,4.33755,5630000.0
2009-05-21 00:50:00,4.33815,4.34123,4.32471,4.32997,6010000.0
2009-05-21 00:51:00,4.33806,4.3436,4.33302,4.33822,5630000.0
2009-05-21 00:52:00,4.33426,4.33665,4.33073,4.33665,6000000.0
2009-05-21 00:53:00,4.34248,4.34599,4.33508,4.33508,4130000.0
2009-05-21 00:54:00,4.33575,4.3443,4.32915,4.33742,7510000.0
2009-05-21 00:55:00,4.33711,4.34066,4.33204,4.33547,4890000.0
2009-05-21 00:56:00,4.3283,4.34056,4.3283,4.33591,5630000.0
2009-05-21 00:57:00,4.34612,4.34612,4.32492,4.3339,6000000.0
2009-05-21 00:58:00,4.33628,4.33717,4.3303,4.33432,4130000.0
2009-05-21 00:59:00,4.33589,4.33846,4.32523,4.33532,21040000.0
2009-05-21 01:00:00,4.33581,4.33581,4.33124,4.33432,3380000.0
2009-05-21 01:01:00,4.33366,4.33983,4.33366,4.33493,4130000.0
2009-05-21 01:02:00,4.33728,4.33921,4.33415,4.33706,3750000.0
2009-05-21 01:03:00,4.33419,4.33751,4.32567,4.33435,8250000.0
2009-05-21 01:04:00,4.33485,4.34141,4.33418,4.33709,6000000.0
2009-05-21 01:05:00,4.33554,4.34293,4.33382,4.33393,5630000.0
2009-05-21 01:06:00,4.33828,4.34118,4.33311,4.33311,4130000.0
2009-05-21 01:07:00,4.33554,4.34432,4.32956,4.33761,7510000.0
2009-05-21 01:08:00,4.33263,4.34093,4.33263,4.33669,5630000.0
2009-05-21 01:09:00,4.33526,4.33832,4.32841,4.33151,3010000.0
2009-05-21 01:10:00,4.33716,4.34285,4.33169,4.34285,6000000.0
2009-05-21 01:11:00,4.33483,4.3364,4.33483,4.3364,1130000.0
2009-05-21 01:12:00,4.33244,4.34132,4.33025,4.33467,4880000.0
2009-05-21 01:13:00,4.33916,4.34149,4.33403,4.33687,4890000.0
2009-05-21 01:14:00,4.32805,4.3408,4.32805,4.3334,7500000.0
2009-05-21 01:15:00,4.34196,4.34196,4.33297,4.33748,7500000.0
2009-05-21 01:16:00,4.3295,4.3437,4.3295,4.3437,7880000.0
2009-05-21 01:17:00,4.34135,4.34135,4.33798,4.3388,3010000.0
2009-05-21 01:18:00,4.34273,4.34319,4.33294,4.33737,6000000.0
2009-05-21 01:19:00,4.33206,4.34063,4.32859,4.33506,6380000.0
2009-05-21 01:20:00,4.33345,4.34425,4.33345,4.34425,5630000.0
2009-05-21 01:21:00,4.34086,4.34283,4.33279,4.34283,4510000.0
2009-05-21 01:22:00,4.33555,4.34079,4.33148,4.33559,5630000.0
2009-05-21 01:23:00,4.33658,4.3392,4.32852,4.33226,6760000.0
2009-05-21 01:24:00,4.3312,4.34229,4.33096,4.33968,5630000.0
2009-05-21 01:25:00,4.33725,4.34117,4.33314,4.33788,5260000.0
2009-05-21 01:26:00,4.33445,4.34128,4.33422,4.33422,4500000.0
2009-05-21 01:27:00,4.33508,4.3406,4.334,4.33734,6000000.0
2009-05-21 01:28:00,4.33202,4.34102,4.33202,4.33689,7130000.0
2009-05-21 01:29:00,4.33392,4.34102,4.33392,4.33899,5260000.0
2009-05-21 01:30:00,4.33122,4.34189,4.33042,4.33885,7130000.0
2009-05-21 01:31:00,4.33476,4.34298,4.33452,4.33783,4130000.0
2009-05-21 01:32:00,4.33225,4.33971,4.32931,4.32931,5260000.0
2009-05-21 01:33:00,4.33816,4.33995,4.33134,4.33134,5630000.0
2009-05-21 01:34:00,4.33753,4.34045,4.32964,4.33186,7130000.0
2009-05-21 01:35:00,4.33241,4.34167,4.33241,4.33292,6750000.0
2009-05-21 01:36:00,4.33602,4.34424,4.33027,4.33508,6380000.0
2009-05-21 01:37:00,4.3383,4.34159,4.32686,4.32686,6380000.0
2009-05-21 01:38:00,4.33564,4.33955,4.33564,4.33658,3750000.0
2009-05-21 01:39:00,4.33637,4.34333,4.33086,4.33364,8250000.0
2009-05-21 01:40:00,4.33273,4.33732,4.33273,4.33638,4140000.0
2009-05-21 01:41:00,4.3315,4.3442,4.32901,4.3442,5630000.0
2009-05-21 01:42:00,4.33576,4.33592,4.33075,4.33395,6380000.0
2009-05-21 01:43:00,4.33803,4.34458,4.33581,4.34458,6760000.0
2009-05-21 01:44:00,4.32979,4.34685,4.32979,4.33653,19520000.0
2009-05-21 01:45:00,4.34434,4.34523,4.33379,4.34259,6760000.0
2009-05-21 01:46:00,4.33096,4.34168,4.33083,4.33696,6000000.0
2009-05-21 01:47:00,4.3353,4.34318,4.3353,4.34297,6760000.0
2009-05-21 01:48:00,4.33538,4.34091,4.33052,4.33765,6000000.0
2009-05-21 01:49:00,4.3331,4.34356,4.33033,4.33866,6000000.0
2009-05-21 01:50:00,4.33612,4.34003,4.32977,4.32977,6380000.0
2009-05-21 01:51:00,4.33491,4.34299,4.32899,4.33236,6380000.0
2009-05-21 01:52:00,4.33823,4.33891,4.33391,4.33632,3380000.0
2009-05-21 01:53:00,4.33761,4.3415,4.33348,4.33804,6000000.0
2009-05-21 01:54:00,4.3338,4.3402,4.32912,4.33826,8250000.0
2009-05-21 01:55:00,4.33759,4.34168,4.32884,4.33745,7880000.0
2009-05-21 01:56:00,4.33715,4.34021,4.33223,4.33614,3380000.0
2009-05-21 01:57:00,4.34011,4.34292,4.33311,4.33467,6000000.0
2009-05-21 01:58:00,4.33737,4.34113,4.3336,4.33806,5630000.0
2009-05-21 02:01:00,4.33587,4.34206,4.33488,4.33499,8250000.0
2009-05-21 02:02:00,4.34369,4.34369,4.33607,4.33744,6750000.0
2009-05-21 02:03:00,4.33607,4.34224,4.32675,4.33559,7510000.0
2009-05-21 02:04:00,4.33486,4.34385,4.32919,4.33735,7880000.0
2009-05-21 02:05:00,4.33738,4.34111,4.33132,4.33588,5630000.0
2009-05-21 02:06:00,4.3281,4.34029,4.3281,4.32825,5250000.0
2009-05-21 02:07:00,4.33897,4.34223,4.32861,4.3367,7880000.0
2009-05-21 02:08:00,4.33337,4.34322,4.3289,4.33727,7130000.0
2009-05-21 02:09:00,4.33484,4.34464,4.32988,4.33799,7880000.0
2009-05-21 02:10:00,4.33527,4.34176,4.33527,4.33955,5630000.0
2009-05-21 02:11:00,4.33705,4.34177,4.33104,4.34003,4880000.0
2009-05-21 02:12:00,4.34069,4.34199,4.33472,4.33472,5250000.0
2009-05-21 02:13:00,4.33843,4.34045,4.3323,4.33646,6000000.0
2009-05-21 02:14:00,4.33915,4.34292,4.33269,4.33639,8250000.0
2009-05-21 02:15:00,4.33731,4.3437,4.3274,4.33551,8630000.0
2009-05-21 02:16:00,4.34119,4.34441,4.33841,4.34441,4500000.0
2009-05-21 02:17:00,4.336,4.34213,4.33358,4.33358,4890000.0
2009-05-21 02:18:00,4.33913,4.34085,4.32789,4.33518,6380000.0
2009-05-21 02:19:00,4.33913,4.34047,4.32513,4.33663,7500000.0
2009-05-21 02:20:00,4.33673,4.34188,4.33447,4.33447,6760000.0
2009-05-21 02:21:00,4.33894,4.34227,4.33028,4.33518,8250000.0
2009-05-21 02:22:00,4.33778,4.34266,4.33286,4.33471,5250000.0
2009-05-21 02:23:00,4.33441,4.34163,4.33252,4.33831,5630000.0
2009-05-21 02:24:00,4.33608,4.34179,4.33123,4.33778,4890000.0
2009-05-21 02:25:00,4.33816,4.34055,4.33199,4.3377,6380000.0
2009-05-21 02:26:00,4.33405,4.34168,4.33067,4.33778,5260000.0
2009-05-21 02:27:00,4.3362,4.34151,4.3337,4.3337,7880000.0
2009-05-21 02:28:00,4.33941,4.34279,4.33633,4.33675,4500000.0
2009-05-21 02:29:00,4.32703,4.34133,4.32703,4.33534,8260000.0
2009-05-21 02:30:00,4.33678,4.34338,4.3287,4.3287,11260000.0
2009-05-21 02:31:00,4.33849,4.3391,4.33444,4.3375,5250000.0
2009-05-21 02:32:00,4.33716,4.34327,4.33122,4.33374,10500000.0
2009-05-21 02:33:00,4.33656,4.34243,4.32853,4.32853,5630000.0
2009-05-21 02:34:00,4.33182,4.33823,4.3303,4.33495,7130000.0
2009-05-21 02:35:00,4.32877,4.33656,4.32877,4.33594,5630000.0
2009-05-21 02:36:00,4.33856,4.34066,4.33219,4.33219,3010000.0
2009-05-21 02:37:00,4.33835,4.34281,4.3336,4.33388,4510000.0
2009-05-21 02:38:00,4.33258,4.33926,4.32685,4.33926,6750000.0
2009-05-21 02:39:00,4.33802,4.34202,4.32863,4.32863,6000000.0
2009-05-21 02:40:00,4.33594,4.34047,4.33097,4.33097,5250000.0
2009-05-21 02:41:00,4.33336,4.33912,4.33105,4.33105,5250000.0
2009-05-21 02:42:00,4.33798,4.34235,4.3373,4.33732,5250000.0
2009-05-21 02:43:00,4.33231,4.34257,4.33231,4.33869,6390000.0
2009-05-21 02:44:00,4.33388,4.3417,4.33281,4.33605,7130000.0
2009-05-21 02:45:00,4.34455,4.34462,4.33249,4.337,6390000.0
2009-05-21 02:46:00,4.33348,4.34286,4.33348,4.33822,7130000.0
2009-05-21 02:47:00,4.33502,4.34151,4.33502,4.33944,6000000.0
2009-05-21 02:48:00,4.33636,4.34258,4.33581,4.33748,6010000.0
2009-05-21 02:49:00,4.33657,4.34132,4.33319,4.33789,5630000.0
2009-05-21 02:50:00,4.33832,4.33832,4.33199,4.3378,5250000.0
2009-05-21 02:51:00,4.33521,4.3445,4.33313,4.34196,7880000.0
2009-05-21 02:52:00,4.33545,4.34194,4.33116,4.33619,4510000.0
2009-05-21 02:53:00,4.3369,4.34245,4.33256,4.33438,4510000.0
2009-05-21 02:54:00,4.33875,4.33943,4.32799,4.33651,7500000.0
2009-05-21 02:55:00,4.33445,4.34093,4.32562,4.33446,4880000.0
2009-05-21 02:56:00,4.34037,4.34037,4.33107,4.33714,5630000.0
2009-05-21 02:57:00,4.33979,4.3425,4.33297,4.3425,5630000.0
2009-05-21 02:58:00,4.33895,4.34012,4.32974,4.33943,6010000.0
2009-05-21 02:59:00,4.33615,4.3406,4.3344,4.33818,6000000.0
2009-05-21 03:00:00,4.33993,4.33993,4.32713,4.33964,5250000.0
2009-05-21 03:01:00,4.33661,4.34321,4.33026,4.3388,6010000.0
2009-05-21 03:02:00,4.33069,4.34143,4.33069,4.33729,4140000.0
2009-05-21 03:03:00,4.33891,4.34221,4.32962,4.33807,7880000.0
2009-05-21 03:04:00,4.336,4.34226,4.33248,4.3343,7140000.0
2009-05-21 03:05:00,4.34204,4.3441,4.33236,4.34121,7510000.0
2009-05-21 03:06:00,4.34213,4.34283,4.32841,4.33288,6010000.0
2009-05-21 03:07:00,4.33768,4.34457,4.32865,4.33619,8250000.0
2009-05-21 03:08:00,4.33429,4.34134,4.33429,4.33828,5260000.0
2009-05-21 03:09:00,4.33494,4.34026,4.33189,4.34026,5250000.0
2009-05-21 03:10:00,4.33296,4.34041,4.32805,4.32805,5630000.0
2009-05-21 03:11:00,4.33897,4.34212,4.33313,4.33313,5250000.0
2009-05-21 03:12:00,4.33745,4.34318,4.33282,4.33852,7500000.0
2009-05-21 03:13:00,4.3325,4.34175,4.3325,4.33778,6000000.0
2009-05-21 03:14:00,4.3396,4.34429,4.33449,4.34157,10510000.0
2009-05-21 03:15:00,4.34254,4.34312,4.33033,4.3369,7140000.0
2009-05-21 03:16:00,4.33694,4.34089,4.33427,4.33427,7500000.0
2009-05-21 03:17:00,4.33372,4.34177,4.33167,4.33815,5630000.0
2009-05-21 03:18:00,4.33399,4.34435,4.33399,4.33676,4500000.0
2009-05-21 03:19:00,4.3266,4.34228,4.32601,4.33576,8630000.0
2009-05-21 03:20:00,4.336,4.34262,4.33188,4.33611,8250000.0
2009-05-21 03:21:00,4.33418,4.34149,4.33418,4.337,4500000.0
2009-05-21 03:22:00,4.3384,4.34018,4.33131,4.3366,6000000.0
2009-05-21 03:23:00,4.33557,4.34269,4.33557,4.33967,5630000.0
2009-05-21 03:24:00,4.33745,4.34064,4.3328,4.33805,7500000.0
2009-05-21 03:25:00,4.33633,4.34144,4.32968,4.33348,6750000.0
2009-05-21 03:26:00,4.33111,4.34051,4.32708,4.3338,7880000.0
2009-05-21 03:27:00,4.33809,4.34202,4.33496,4.33773,7500000.0
2009-05-21 03:28:00,4.33993,4.34203,4.33278,4.33818,6010000.0
2009-05-21 03:29:00,4.34181,4.34324,4.32987,4.32987,6000000.0
2009-05-21 03:30:00,4.33778,4.34337,4.33287,4.33417,8260000.0
2009-05-21 03:31:00,4.33774,4.33993,4.33281,4.33344,6760000.0
2009-05-21 03:32:00,4.33817,4.34126,4.32829,4.32829,4140000.0
2009-05-21 03:33:00,4.33254,4.34375,4.32997,4.33861,7880000.0
2009-05-21 03:34:00,4.33745,4.3395,4.33232,4.33732,4140000.0
2009-05-21 03:35:00,4.33372,4.33812,4.33372,4.33812,4880000.0
2009-05-21 03:36:00,4.33624,4.34393,4.32954,4.33785,8250000.0
2009-05-21 03:37:00,4.3373,4.3435,4.33238,4.33238,6000000.0
2009-05-21 03:38:00,4.34401,4.34401,4.32936,4.33783,7510000.0
2009-05-21 03:39:00,4.34246,4.34246,4.33404,4.33977,5630000.0
2009-05-21 03:40:00,4.3349,4.344,4.33419,4.344,7510000.0
2009-05-21 03:41:00,4.34331,4.34331,4.33392,4.33842,4890000.0
2009-05-21 03:42:00,4.33976,4.34198,4.33205,4.33356,5630000.0
2009-05-21 03:43:00,4.33919,4.34222,4.33505,4.33652,4510000.0
2009-05-21 03:44:00,4.33145,4.34192,4.33145,4.33946,4880000.0
2009-05-21 03:45:00,4.34268,4.34448,4.32856,4.33613,8250000.0
2009-05-21 03:46:00,4.33475,4.34121,4.33475,4.33758,4510000.0
2009-05-21 03:47:00,4.33893,4.34217,4.32826,4.33646,8250000.0
2009-05-21 03:48:00,4.3434,4.344,4.33353,4.33681,5630000.0
2009-05-21 03:49:00,4.33976,4.34213,4.33388,4.33388,7880000.0
2009-05-21 03:50:00,4.33169,4.34308,4.33146,4.34308,4510000.0
2009-05-21 03:51:00,4.33976,4.34207,4.33601,4.33693,4880000.0
2009-05-21 03:52:00,4.33621,4.34383,4.32945,4.33785,8250000.0
2009-05-21 03:53:00,4.34016,4.34219,4.32809,4.33769,5260000.0
2009-05-21 03:54:00,4.33656,4.34119,4.32793,4.33635,7880000.0
2009-05-21 03:55:00,4.33437,4.3374,4.33239,4.3374,5260000.0
2009-05-21 03:56:00,4.34267,4.34267,4.32702,4.33812,6000000.0
2009-05-21 03:57:00,4.33658,4.34399,4.33228,4.34134,8250000.0
2009-05-21 03:58:00,4.34077,4.34082,4.33386,4.33845,7510000.0
2009-05-21 03:59:00,4.34545,4.34545,4.33206,4.3375,5250000.0
2009-05-21 04:00:00,4.33483,4.34452,4.32835,4.33816,4510000.0
2009-05-21 04:01:00,4.33616,4.34191,4.33025,4.33773,7880000.0
2009-05-21 04:02:00,4.34178,4.34178,4.32845,4.33769,3750000.0
2009-05-21 04:03:00,4.33897,4.34232,4.33032,4.33885,7130000.0
2009-05-21 04:04:00,4.33716,4.34337,4.32661,4.34337,5250000.0
2009-05-21 04:05:00,4.33755,4.34341,4.33101,4.34341,3000000.0
2009-05-21 04:06:00,4.34339,4.34339,4.33513,4.34159,4500000.0
2009-05-21 04:07:00,4.33862,4.34177,4.33486,4.34177,4880000.0
2009-05-21 04:08:00,4.33643,4.34107,4.33391,4.33656,7880000.0
2009-05-21 04:09:00,4.33832,4.34377,4.33415,4.34365,5630000.0
2009-05-21 04:10:00,4.34336,4.34336,4.33428,4.33452,7130000.0
2009-05-21 04:11:00,4.33599,4.34307,4.3287,4.33913,5630000.0
2009-05-21 04:12:00,4.33893,4.34045,4.33421,4.33787,4880000.0
2009-05-21 04:13:00,4.33229,4.34337,4.33229,4.33534,4880000.0
2009-05-21 04:14:00,4.3374,4.34321,4.33243,4.33766,7500000.0
2009-05-21 04:15:00,4.34343,4.34363,4.336,4.336,10510000.0
2009-05-21 04:16:00,4.33104,4.34319,4.32933,4.33731,7130000.0
2009-05-21 04:17:00,4.3379,4.34033,4.33073,4.33073,4880000.0
2009-05-21 04:18:00,4.34127,4.34509,4.33193,4.34509,7510000.0
2009-05-21 04:19:00,4.33605,4.34319,4.33605,4.338,5280000.0
2009-05-21 04:20:00,4.3393,4.34252,4.33442,4.34252,4880000.0
2009-05-21 04:21:00,4.33764,4.34151,4.33395,4.33395,6750000.0
2009-05-21 04:22:00,4.33615,4.34309,4.33117,4.33887,6380000.0
2009-05-21 04:23:00,4.33591,4.34502,4.33264,4.34502,4880000.0
2009-05-21 04:24:00,4.34303,4.34303,4.33606,4.33892,7500000.0
2009-05-21 04:25:00,4.338,4.34501,4.33464,4.34501,5250000.0
2009-05-21 04:26:00,4.32843,4.34392,4.32804,4.33346,11260000.0
2009-05-21 04:27:00,4.34409,4.34409,4.33613,4.33789,5250000.0
2009-05-21 04:28:00,4.3392,4.34361,4.32978,4.32978,12390000.0
2009-05-21 04:29:00,4.34173,4.34173,4.33549,4.33549,3750000.0
2009-05-21 04:30:00,4.33278,4.34163,4.33278,4.3382,6380000.0
2009-05-21 04:31:00,4.34019,4.34119,4.32945,4.33664,5260000.0
2009-05-21 04:32:00,4.32804,4.34151,4.32804,4.33773,6760000.0
2009-05-21 04:33:00,4.34298,4.34456,4.335,4.33891,8250000.0
2009-05-21 04:34:00,4.3441,4.3441,4.33169,4.33551,4130000.0
2009-05-21 04:35:00,4.33927,4.34343,4.32949,4.3324,9380000.0
2009-05-21 04:36:00,4.34407,4.34407,4.33664,4.33823,5250000.0
2009-05-21 04:37:00,4.34549,4.34549,4.32748,4.32748,7880000.0
2009-05-21 04:38:00,4.34386,4.34386,4.33126,4.33622,5630000.0
2009-05-21 04:39:00,4.33698,4.33787,4.32455,4.3348,5250000.0
2009-05-21 04:40:00,4.33801,4.33801,4.33161,4.33678,4880000.0
2009-05-21 04:41:00,4.33913,4.33957,4.3278,4.33679,10510000.0
2009-05-21 04:42:00,4.33161,4.33741,4.32493,4.33167,7130000.0
2009-05-21 04:43:00,4.33672,4.34034,4.33425,4.33938,6000000.0
2009-05-21 04:44:00,4.33768,4.33807,4.32753,4.32753,7500000.0
2009-05-21 04:45:00,4.34291,4.34291,4.33294,4.33741,4880000.0
2009-05-21 04:46:00,4.33132,4.33873,4.32695,4.32775,9380000.0
2009-05-21 04:47:00,4.33681,4.33754,4.32637,4.33599,7510000.0
2009-05-21 04:48:00,4.33731,4.33788,4.33143,4.33198,5260000.0
2009-05-21 04:49:00,4.33564,4.33816,4.32779,4.33816,3010000.0
2009-05-21 04:50:00,4.33934,4.33934,4.33596,4.33627,5630000.0
2009-05-21 04:51:00,4.3387,4.34008,4.32781,4.32781,10890000.0
2009-05-21 04:52:00,4.33211,4.33632,4.32993,4.33564,7130000.0
2009-05-21 04:53:00,4.33848,4.34025,4.32865,4.33809,10500000.0
2009-05-21 04:54:00,4.33484,4.3369,4.3273,4.3369,10130000.0
2009-05-21 04:55:00,4.33793,4.34047,4.33261,4.33852,6000000.0
2009-05-21 04:56:00,4.33807,4.34041,4.33537,4.34041,5250000.0
2009-05-21 04:57:00,4.34046,4.34046,4.32754,4.32754,1880000.0
2009-05-21 04:58:00,4.33621,4.3377,4.32984,4.33761,7510000.0
2009-05-21 04:59:00,4.33436,4.33777,4.32734,4.32734,10880000.0
2009-05-21 05:00:00,4.33311,4.34248,4.33185,4.33348,9760000.0
2009-05-21 05:01:00,4.32684,4.33651,4.32552,4.33651,9760000.0
2009-05-21 05:02:00,4.33923,4.33972,4.32833,4.33601,6000000.0
2009-05-21 05:03:00,4.33716,4.34022,4.32977,4.33762,7130000.0
2009-05-21 05:04:00,4.3327,4.33719,4.33142,4.33719,6000000.0
2009-05-21 05:05:00,4.33456,4.33756,4.33046,4.33596,6380000.0
2009-05-21 05:06:00,4.33725,4.3374,4.32689,4.33254,9760000.0
2009-05-21 05:07:00,4.33351,4.33978,4.33236,4.33389,7500000.0
2009-05-21 05:08:00,4.33114,4.33666,4.32427,4.33558,6760000.0
2009-05-21 05:09:00,4.33596,4.33901,4.3339,4.33678,5630000.0
2009-05-21 05:10:00,4.33743,4.33968,4.3315,4.3315,4880000.0
2009-05-21 05:11:00,4.33611,4.33806,4.32843,4.32843,4510000.0
2009-05-21 05:12:00,4.32645,4.3383,4.32645,4.33601,9380000.0
2009-05-21 05:13:00,4.33813,4.33813,4.32519,4.33605,9010000.0
2009-05-21 05:14:00,4.33888,4.33994,4.32916,4.33724,6750000.0
2009-05-21 05:15:00,4.34468,4.34468,4.3292,4.3292,9010000.0
2009-05-21 05:16:00,4.33151,4.33923,4.32842,4.33641,4880000.0
2009-05-21 05:17:00,4.33283,4.34074,4.33229,4.34038,9010000.0
2009-05-21 05:18:00,4.33836,4.33836,4.32891,4.32891,6000000.0
2009-05-21 05:19:00,4.33807,4.34033,4.33242,4.33758,10880000.0
2009-05-21 05:20:00,4.33412,4.33688,4.32703,4.33044,7510000.0
2009-05-21 05:21:00,4.3379,4.3379,4.33213,4.33449,6000000.0
2009-05-21 05:22:00,4.33721,4.3386,4.3323,4.3323,7500000.0
2009-05-21 05:23:00,4.33798,4.33798,4.33184,4.3371,7130000.0
2009-05-21 05:24:00,4.33445,4.33932,4.32846,4.33928,5260000.0
2009-05-21 05:25:00,4.33347,4.33738,4.32388,4.33063,5630000.0
2009-05-21 05:26:00,4.33188,4.34055,4.33008,4.33008,7500000.0
2009-05-21 05:27:00,4.33737,4.33737,4.32519,4.33348,4500000.0
2009-05-21 05:28:00,4.33202,4.3414,4.32741,4.33522,8630000.0
2009-05-21 05:29:00,4.33703,4.34042,4.3294,4.33755,7130000.0
2009-05-21 05:30:00,4.3413,4.3413,4.33261,4.33418,3760000.0
2009-05-21 05:31:00,4.33108,4.34,4.33108,4.33229,7130000.0
2009-05-21 05:32:00,4.33101,4.33633,4.32965,4.32971,7880000.0
2009-05-21 05:33:00,4.33616,4.34365,4.33259,4.33259,6750000.0
2009-05-21 05:34:00,4.3375,4.3375,4.32669,4.33345,7510000.0
2009-05-21 05:35:00,4.33817,4.33819,4.32888,4.32888,6380000.0
2009-05-21 05:36:00,4.33441,4.33908,4.33441,4.33569,3010000.0
2009-05-21 05:37:00,4.3355,4.33836,4.32774,4.3382,4510000.0
2009-05-21 05:38:00,4.33184,4.34098,4.33061,4.33592,8630000.0
2009-05-21 05:39:00,4.33817,4.33817,4.33344,4.33344,3380000.0
2009-05-21 05:40:00,4.33454,4.33776,4.33297,4.33602,4880000.0
2009-05-21 05:41:00,4.33529,4.33758,4.32642,4.33119,7880000.0
2009-05-21 05:42:00,4.33687,4.34,4.33233,4.3382,7500000.0
2009-05-21 05:43:00,4.33545,4.34108,4.32319,4.34108,11630000.0
2009-05-21 05:44:00,4.33307,4.34114,4.3322,4.34114,4130000.0
2009-05-21 05:45:00,4.33713,4.33908,4.32948,4.33236,7130000.0
2009-05-21 05:46:00,4.33648,4.33648,4.32283,4.33077,8250000.0
2009-05-21 05:47:00,4.33695,4.3403,4.33369,4.33877,6000000.0
2009-05-21 05:48:00,4.33601,4.33619,4.3288,4.33401,6750000.0
2009-05-21 05:49:00,4.33321,4.34073,4.33252,4.33252,7880000.0
2009-05-21 05:50:00,4.33601,4.3414,4.33304,4.33781,10880000.0
2009-05-21 05:51:00,4.34005,4.34005,4.33585,4.33681,3750000.0
2009-05-21 05:52:00,4.33739,4.34095,4.33344,4.3336,10510000.0
2009-05-21 05:53:00,4.33527,4.33539,4.32853,4.33444,6000000.0
2009-05-21 05:54:00,4.33903,4.34019,4.32914,4.33449,7500000.0
2009-05-21 05:55:00,4.33752,4.34105,4.32999,4.33676,12000000.0
2009-05-21 05:56:00,4.33257,4.33702,4.32971,4.32971,7500000.0
2009-05-21 05:57:00,4.3348,4.34025,4.33395,4.33667,7880000.0
2009-05-21 05:58:00,4.33479,4.33688,4.33209,4.33638,5250000.0
2009-05-21 05:59:00,4.33517,4.33716,4.33023,4.33716,11260000.0
2009-05-21 06:00:00,4.34281,4.34281,4.32842,4.32842,12750000.0
2009-05-21 06:01:00,4.34006,4.34081,4.33575,4.33575,3750000.0
2009-05-21 06:02:00,4.32578,4.33953,4.32578,4.3359,5250000.0
2009-05-21 06:03:00,4.33687,4.33862,4.33278,4.33442,7130000.0
2009-05-21 06:04:00,4.33622,4.33916,4.33537,4.33765,3010000.0
2009-05-21 06:05:00,4.33326,4.33851,4.33185,4.33582,7500000.0
2009-05-21 06:06:00,4.33233,4.33841,4.33233,4.33841,3010000.0
2009-05-21 06:07:00,4.33477,4.33753,4.32432,4.33753,4880000.0
2009-05-21 06:08:00,4.33882,4.33882,4.32992,4.32992,5640000.0
2009-05-21 06:09:00,4.33861,4.34029,4.32966,4.32966,7880000.0
2009-05-21 06:10:00,4.33537,4.33794,4.33465,4.33465,5250000.0
2009-05-21 06:11:00,4.33668,4.33843,4.33398,4.33565,3380000.0
2009-05-21 06:12:00,4.33753,4.33753,4.32519,4.3362,7880000.0
2009-05-21 06:13:00,4.32788,4.34095,4.32788,4.33414,5260000.0
2009-05-21 06:14:00,4.3391,4.34034,4.33021,4.33669,5250000.0
2009-05-21 06:15:00,4.3397,4.34226,4.32964,4.33401,8640000.0
2009-05-21 06:16:00,4.33208,4.33928,4.33208,4.33752,3750000.0
2009-05-21 06:17:00,4.33484,4.33823,4.33058,4.33279,6380000.0
2009-05-21 06:18:00,4.33612,4.34068,4.33359,4.33359,7500000.0
2009-05-21 06:19:00,4.33937,4.33937,4.32847,4.32877,4880000.0
2009-05-21 06:20:00,4.337,4.33878,4.32608,4.3357,7510000.0
2009-05-21 06:21:00,4.33658,4.33658,4.32665,4.33495,6000000.0
2009-05-21 06:22:00,4.33669,4.34002,4.32841,4.3385,5260000.0
2009-05-21 06:23:00,4.33668,4.33771,4.33344,4.33344,5260000.0
2009-05-21 06:24:00,4.33821,4.33967,4.33272,4.33837,5630000.0
2009-05-21 06:25:00,4.336,4.34199,4.32953,4.32953,5260000.0
2009-05-21 06:26:00,4.33713,4.33713,4.33151,4.33264,7510000.0
2009-05-21 06:27:00,4.33554,4.33678,4.32576,4.3345,7510000.0
2009-05-21 06:28:00,4.33115,4.33983,4.32655,4.32655,5630000.0
2009-05-21 06:29:00,4.33418,4.33832,4.3326,4.33832,3750000.0
2009-05-21 06:30:00,4.34244,4.34244,4.32835,4.32835,10500000.0
2009-05-21 06:31:00,4.33436,4.33742,4.33398,4.33655,6760000.0
2009-05-21 06:32:00,4.33187,4.33913,4.33108,4.33207,5250000.0
2009-05-21 06:33:00,4.33786,4.33867,4.33132,4.3371,5250000.0
2009-05-21 06:34:00,4.331,4.33691,4.331,4.33691,3380000.0
2009-05-21 06:35:00,4.33715,4.33788,4.33078,4.33788,3750000.0
2009-05-21 06:36:00,4.33209,4.3365,4.32979,4.32979,5250000.0
2009-05-21 06:37:00,4.33247,4.34031,4.3268,4.33434,6380000.0
2009-05-21 06:38:00,4.32843,4.33706,4.3265,4.33687,7500000.0
2009-05-21 06:39:00,4.33893,4.33989,4.33449,4.33536,6380000.0
2009-05-21 06:40:00,4.3355,4.33833,4.33307,4.33821,7500000.0
2009-05-21 06:41:00,4.33911,4.33924,4.32644,4.33522,5630000.0
2009-05-21 06:42:00,4.33224,4.33975,4.33157,4.33635,7510000.0
2009-05-21 06:43:00,4.33354,4.33806,4.33017,4.33806,4880000.0
2009-05-21 06:44:00,4.33664,4.33807,4.32656,4.33269,4510000.0
2009-05-21 06:45:00,4.34106,4.34106,4.33226,4.33613,10880000.0
2009-05-21 06:46:00,4.33796,4.33988,4.33279,4.33729,6760000.0
2009-05-21 06:47:00,4.33577,4.33638,4.32749,4.33234,8250000.0
2009-05-21 06:48:00,4.33273,4.33882,4.32906,4.33367,8250000.0
2009-05-21 06:49:00,4.33781,4.33781,4.33008,4.33738,6000000.0
2009-05-21 06:50:00,4.33431,4.33563,4.3305,4.33239,4130000.0
2009-05-21 06:51:00,4.33694,4.34005,4.33277,4.33834,4880000.0
2009-05-21 06:52:00,4.33477,4.33702,4.32689,4.33212,5260000.0
2009-05-21 06:53:00,4.33883,4.34008,4.32845,4.33328,7130000.0
2009-05-21 06:54:00,4.33696,4.33696,4.33193,4.3368,3760000.0
2009-05-21 06:55:00,4.34077,4.34077,4.33037,4.33673,5630000.0
2009-05-21 06:56:00,4.33735,4.33891,4.32995,4.33861,5630000.0
2009-05-21 06:57:00,4.33459,4.33748,4.33137,4.33393,8630000.0
2009-05-21 06:58:00,4.33498,4.33908,4.33323,4.3333,5630000.0
2009-05-21 06:59:00,4.33401,4.33687,4.3322,4.3322,5630000.0
2009-05-21 07:00:00,4.34403,4.34403,4.32797,4.33258,6010000.0
2009-05-21 07:01:00,4.33546,4.33901,4.33135,4.33676,6760000.0
2009-05-21 07:02:00,4.33628,4.33779,4.32665,4.33532,7880000.0
2009-05-21 07:03:00,4.33549,4.3362,4.32969,4.33598,8250000.0
2009-05-21 07:04:00,4.33612,4.33612,4.33066,4.33367,6750000.0
2009-05-21 07:05:00,4.33747,4.33747,4.33237,4.33273,4500000.0
2009-05-21 07:06:00,4.32595,4.3364,4.32595,4.33556,7500000.0
2009-05-21 07:07:00,4.33655,4.33897,4.33192,4.33825,8250000.0
2009-05-21 07:08:00,4.33761,4.33825,4.32571,4.33548,7130000.0
2009-05-21 07:09:00,4.33655,4.33748,4.32773,4.33748,7880000.0
2009-05-21 07:10:00,4.33512,4.33998,4.32729,4.33542,9010000.0
2009-05-21 07:11:00,4.32954,4.33622,4.32954,4.33622,5260000.0
2009-05-21 07:12:00,4.33749,4.33784,4.32992,4.33393,7500000.0
2009-05-21 07:13:00,4.33278,4.33852,4.33278,4.33582,8630000.0
2009-05-21 07:14:00,4.33938,4.34158,4.33035,4.33035,5630000.0
2009-05-21 07:15:00,4.33987,4.33987,4.32975,4.33164,4500000.0
2009-05-21 07:16:00,4.33767,4.33836,4.3328,4.3328,3380000.0
2009-05-21 07:17:00,4.33224,4.33958,4.32735,4.33845,8260000.0
2009-05-21 07:18:00,4.33662,4.3373,4.32809,4.33694,6020000.0
2009-05-21 07:19:00,4.33351,4.34011,4.33351,4.33844,5250000.0
2009-05-21 07:20:00,4.33565,4.3367,4.33059,4.33059,5250000.0
2009-05-21 07:21:00,4.3354,4.33969,4.32687,4.33839,6380000.0
2009-05-21 07:22:00,4.33446,4.3405,4.33443,4.33931,6000000.0
2009-05-21 07:23:00,4.33245,4.33603,4.33109,4.33603,5630000.0
2009-05-21 07:24:00,4.33552,4.33913,4.3345,4.33853,5630000.0
2009-05-21 07:25:00,4.33302,4.33701,4.33302,4.3351,6380000.0
2009-05-21 07:26:00,4.33554,4.33859,4.33233,4.33351,6000000.0
2009-05-21 07:27:00,4.33156,4.34051,4.33156,4.34051,7140000.0
2009-05-21 07:28:00,4.33327,4.33953,4.33031,4.33781,6750000.0
2009-05-21 07:29:00,4.33868,4.3401,4.33408,4.33555,5630000.0
2009-05-21 07:30:00,4.34139,4.34139,4.33439,4.33716,4500000.0
2009-05-21 07:31:00,4.33799,4.33799,4.3279,4.33566,9760000.0
2009-05-21 07:32:00,4.33655,4.34071,4.33295,4.33874,8250000.0
2009-05-21 07:33:00,4.33403,4.33966,4.326,4.33574,6760000.0
2009-05-21 07:34:00,4.33443,4.3396,4.32924,4.33759,7880000.0
2009-05-21 07:35:00,4.33727,4.33766,4.33092,4.33766,7130000.0
2009-05-21 07:36:00,4.33225,4.33501,4.32547,4.33026,7130000.0
2009-05-21 07:37:00,4.32921,4.3366,4.32921,4.33548,6000000.0
2009-05-21 07:38:00,4.33581,4.33876,4.33416,4.33731,7890000.0
2009-05-21 07:39:00,4.33523,4.33586,4.32858,4.33586,10510000.0
2009-05-21 07:40:00,4.33592,4.3362,4.33065,4.33234,7500000.0
2009-05-21 07:41:00,4.32886,4.33752,4.32886,4.33251,6000000.0
2009-05-21 07:42:00,4.33118,4.33768,4.33118,4.33768,6760000.0
2009-05-21 07:43:00,4.33653,4.33731,4.33264,4.33675,7500000.0
2009-05-21 07:44:00,4.33065,4.33692,4.32639,4.32639,9010000.0
2009-05-21 07:45:00,4.34226,4.34226,4.32708,4.33642,6000000.0
2009-05-21 07:46:00,4.3336,4.33789,4.33244,4.33458,6380000.0
2009-05-21 07:47:00,4.33582,4.33724,4.33207,4.33622,7510000.0
2009-05-21 07:48:00,4.33527,4.33735,4.3259,4.32739,6750000.0
2009-05-21 07:49:00,4.33457,4.33751,4.33222,4.33751,5250000.0
2009-05-21 07:50:00,4.33531,4.3394,4.33333,4.33849,5630000.0
2009-05-21 07:51:00,4.33485,4.33534,4.32977,4.32977,4130000.0
2009-05-21 07:52:00,4.33284,4.33778,4.32681,4.33522,5630000.0
2009-05-21 07:53:00,4.33627,4.33796,4.32711,4.33796,6750000.0
2009-05-21 07:54:00,4.33579,4.34213,4.33443,4.34213,4880000.0
2009-05-21 07:55:00,4.33273,4.341,4.33262,4.33365,5630000.0
2009-05-21 07:56:00,4.33428,4.34285,4.33428,4.33723,7880000.0
2009-05-21 07:57:00,4.34219,4.34219,4.3394,4.34178,3010000.0
2009-05-21 07:58:00,4.32791,4.34004,4.32791,4.33849,5630000.0
2009-05-21 07:59:00,4.33668,4.34119,4.32785,4.33966,5250000.0
2009-05-21 08:00:00,4.34127,4.34345,4.33448,4.34221,9750000.0
2009-05-21 08:01:00,4.33688,4.34235,4.33688,4.33876,5630000.0
2009-05-21 08:02:00,4.33636,4.3408,4.32837,4.32946,4510000.0
2009-05-21 08:03:00,4.33357,4.33973,4.3237,4.33528,9010000.0
2009-05-21 08:04:00,4.33536,4.33984,4.332,4.33984,5630000.0
2009-05-21 08:05:00,4.33129,4.34177,4.33129,4.33806,7500000.0
2009-05-21 08:06:00,4.33821,4.34068,4.32857,4.33646,7130000.0
2009-05-21 08:07:00,4.33527,4.34012,4.33065,4.33915,5250000.0
2009-05-21 08:08:00,4.33263,4.33953,4.33037,4.33898,7880000.0
2009-05-21 08:09:00,4.33062,4.34019,4.33062,4.334,7500000.0
2009-05-21 08:10:00,4.33214,4.33895,4.32966,4.33895,4880000.0
2009-05-21 08:11:00,4.33822,4.34195,4.32864,4.34195,7880000.0
2009-05-21 08:12:00,4.33932,4.33932,4.32681,4.32681,7510000.0
2009-05-21 08:13:00,4.33594,4.33803,4.32617,4.33251,5250000.0
2009-05-21 08:14:00,4.33917,4.33917,4.33215,4.33215,10140000.0
2009-05-21 08:15:00,4.33956,4.33956,4.32988,4.33919,5630000.0
2009-05-21 08:16:00,4.32654,4.33876,4.32654,4.33054,6380000.0
2009-05-21 08:17:00,4.33595,4.33989,4.33419,4.33946,4510000.0
2009-05-21 08:18:00,4.33501,4.34079,4.32945,4.34079,8250000.0
2009-05-21 08:19:00,4.33755,4.34117,4.33187,4.33567,8630000.0
2009-05-21 08:20:00,4.32888,4.33898,4.32877,4.33506,7500000.0
2009-05-21 08:21:00,4.33409,4.33706,4.32879,4.33178,6750000.0
2009-05-21 08:22:00,4.32861,4.33697,4.32861,4.33546,4880000.0
2009-05-21 08:23:00,4.33941,4.33967,4.32785,4.33165,5250000.0
2009-05-21 08:24:00,4.33536,4.33816,4.32937,4.33539,7500000.0
2009-05-21 08:25:00,4.33358,4.33967,4.33152,4.33689,8640000.0
2009-05-21 08:26:00,4.33358,4.33892,4.32797,4.32797,6380000.0
2009-05-21 08:27:00,4.33929,4.33987,4.32906,4.33902,10130000.0
2009-05-21 08:28:00,4.33517,4.33863,4.32555,4.33704,9010000.0
2009-05-21 08:29:00,4.33256,4.33801,4.32515,4.33112,9390000.0
2009-05-21 08:30:00,4.337,4.339,4.32729,4.33119,5260000.0
2009-05-21 08:31:00,4.3341,4.33849,4.32254,4.3338,10500000.0
2009-05-21 08:32:00,4.3338,4.336,4.32933,4.33346,6380000.0
2009-05-21 08:33:00,4.32834,4.33698,4.32834,4.33344,7880000.0
2009-05-21 08:34:00,4.3367,4.3367,4.32688,4.32688,9390000.0
2009-05-21 08:35:00,4.32974,4.33333,4.32184,4.33172,7130000.0
2009-05-21 08:36:00,4.33657,4.33749,4.33089,4.33749,6760000.0
2009-05-21 08:37:00,4.33513,4.33674,4.33194,4.33355,8250000.0
2009-05-21 08:38:00,4.32933,4.33744,4.32888,4.33393,5260000.0
2009-05-21 08:39:00,4.33735,4.33791,4.32779,4.3363,8250000.0
2009-05-21 08:40:00,4.33669,4.33669,4.32503,4.33504,5260000.0
2009-05-21 08:41:00,4.34137,4.34137,4.33098,4.33981,5640000.0
2009-05-21 08:42:00,4.33225,4.34072,4.33225,4.33534,6760000.0
2009-05-21 08:43:00,4.33689,4.3422,4.33068,4.3422,7130000.0
2009-05-21 08:44:00,4.34068,4.34068,4.33313,4.33625,7130000.0
2009-05-21 08:45:00,4.34032,4.34138,4.33503,4.33795,4880000.0
2009-05-21 08:46:00,4.329,4.34285,4.329,4.33605,10130000.0
2009-05-21 08:47:00,4.33895,4.3412,4.33623,4.33682,5250000.0
2009-05-21 08:48:00,4.33549,4.33922,4.33028,4.33397,7880000.0
2009-05-21 08:49:00,4.33745,4.33983,4.33054,4.33532,6380000.0
2009-05-21 08:50:00,4.33039,4.33821,4.33032,4.33537,6380000.0
2009-05-21 08:51:00,4.34038,4.34432,4.32901,4.33904,5250000.0
2009-05-21 08:52:00,4.33607,4.34431,4.33209,4.34401,9380000.0
2009-05-21 08:53:00,4.34432,4.34432,4.33307,4.33637,10880000.0
2009-05-21 08:54:00,4.3428,4.34517,4.33318,4.34517,8260000.0
2009-05-21 08:55:00,4.34128,4.34759,4.33301,4.34481,6010000.0
2009-05-21 08:56:00,4.34306,4.3459,4.33961,4.3459,5250000.0
2009-05-21 08:57:00,4.34819,4.34963,4.33439,4.33569,6000000.0
2009-05-21 08:58:00,4.34277,4.34839,4.33171,4.34496,5260000.0
2009-05-21 08:59:00,4.34451,4.34778,4.33907,4.34382,6010000.0
2009-05-21 09:00:00,4.34642,4.34642,4.33442,4.34529,6380000.0
2009-05-21 09:01:00,4.34513,4.34929,4.33519,4.34929,5640000.0
2009-05-21 09:02:00,4.34484,4.35154,4.34008,4.35154,6000000.0
2009-05-21 09:03:00,4.34595,4.35876,4.34456,4.35876,9380000.0
2009-05-21 09:04:00,4.35831,4.36409,4.34686,4.36171,7510000.0
2009-05-21 09:05:00,4.35795,4.35795,4.34478,4.34949,8630000.0
2009-05-21 09:06:00,4.34923,4.36292,4.34877,4.34877,7510000.0
2009-05-21 09:07:00,4.35989,4.36163,4.35219,4.3534,7130000.0
2009-05-21 09:08:00,4.35723,4.36563,4.35438,4.36563,8630000.0
2009-05-21 09:09:00,4.36114,4.36829,4.36114,4.36727,7510000.0
2009-05-21 09:10:00,4.36654,4.36805,4.3614,4.36542,4880000.0
2009-05-21 09:11:00,4.35873,4.36725,4.35627,4.3622,5250000.0
2009-05-21 09:12:00,4.36614,4.36823,4.35832,4.36257,6380000.0
2009-05-21 09:13:00,4.36285,4.36823,4.35534,4.36364,4880000.0
2009-05-21 09:14:00,4.36437,4.36639,4.35172,4.36388,6750000.0
2009-05-21 09:15:00,4.36423,4.36639,4.35326,4.36034,9380000.0
2009-05-21 09:16:00,4.36429,4.36497,4.3532,4.36121,14260000.0
2009-05-21 09:17:00,4.36381,4.3644,4.34978,4.35895,9390000.0
2009-05-21 09:18:00,4.35885,4.36106,4.35007,4.35694,9000000.0
2009-05-21 09:19:00,4.3569,4.36419,4.34828,4.35861,10880000.0
2009-05-21 09:20:00,4.3585,4.36213,4.34732,4.36213,8630000.0
2009-05-21 09:21:00,4.35839,4.36188,4.3524,4.35703,5250000.0
2009-05-21 09:22:00,4.35835,4.36412,4.35334,4.35895,8630000.0
2009-05-21 09:23:00,4.35747,4.36354,4.35295,4.35418,9000000.0
2009-05-21 09:24:00,4.35951,4.36517,4.35702,4.36418,5630000.0
2009-05-21 09:25:00,4.35998,4.36429,4.35468,4.35468,9010000.0
2009-05-21 09:26:00,4.3648,4.36505,4.35999,4.36289,7140000.0
2009-05-21 09:27:00,4.3532,4.36256,4.3532,4.36237,6390000.0
2009-05-21 09:28:00,4.35918,4.36367,4.35221,4.35575,7880000.0
2009-05-21 09:29:00,4.35622,4.36537,4.35622,4.36211,6750000.0
2009-05-21 09:30:00,4.36249,4.36845,4.35828,4.35828,7890000.0
2009-05-21 09:31:00,4.36362,4.37003,4.3577,4.35996,7510000.0
2009-05-21 09:32:00,4.36421,4.36748,4.35431,4.36058,8260000.0
2009-05-21 09:33:00,4.36234,4.36804,4.36021,4.36021,5250000.0
2009-05-21 09:34:00,4.364,4.37628,4.36393,4.37512,7880000.0
2009-05-21 09:35:00,4.36708,4.37333,4.36391,4.36391,7130000.0
2009-05-21 09:36:00,4.36431,4.37228,4.36431,4.36946,8630000.0
2009-05-21 09:37:00,4.36948,4.37029,4.3608,4.3608,6750000.0
2009-05-21 09:38:00,4.36338,4.37201,4.36338,4.37039,5250000.0
2009-05-21 09:39:00,4.37266,4.37498,4.36642,4.37294,6750000.0
2009-05-21 09:40:00,4.37366,4.3745,4.36619,4.37253,8260000.0
2009-05-21 09:41:00,4.36941,4.37626,4.36613,4.37626,5630000.0
2009-05-21 09:42:00,4.37231,4.37366,4.36463,4.36641,8270000.0
2009-05-21 09:43:00,4.36515,4.37493,4.36515,4.36798,6750000.0
2009-05-21 09:44:00,4.36751,4.37429,4.36481,4.36853,6750000.0
2009-05-21 09:45:00,4.37503,4.37503,4.36685,4.37177,6000000.0
2009-05-21 09:46:00,4.36288,4.37292,4.36288,4.3706,4880000.0
2009-05-21 09:47:00,4.36724,4.37028,4.35954,4.35954,6000000.0
2009-05-21 09:48:00,4.36434,4.37001,4.35864,4.36702,7130000.0
2009-05-21 09:49:00,4.368,4.37254,4.35867,4.37238,6010000.0
2009-05-21 09:50:00,4.36658,4.37494,4.36241,4.37494,10510000.0
2009-05-21 09:51:00,4.37684,4.37684,4.36708,4.36929,4880000.0
2009-05-21 09:52:00,4.36463,4.38055,4.36463,4.37942,10500000.0
2009-05-21 09:53:00,4.37549,4.38773,4.37508,4.38088,10140000.0
2009-05-21 09:54:00,4.37827,4.38437,4.37724,4.38427,6000000.0
2009-05-21 09:55:00,4.3712,4.38285,4.3712,4.37755,4880000.0
2009-05-21 09:56:00,4.38415,4.38415,4.37391,4.38121,7500000.0
2009-05-21 09:57:00,4.37147,4.38486,4.37037,4.37674,8250000.0
2009-05-21 09:58:00,4.36983,4.38116,4.36983,4.37613,5250000.0
2009-05-21 09:59:00,4.38172,4.38172,4.36466,4.36802,9010000.0
2009-05-21 10:00:00,4.37179,4.37797,4.3666,4.36965,9380000.0
2009-05-21 10:01:00,4.3695,4.37973,4.36655,4.37383,12390000.0
2009-05-21 10:02:00,4.36763,4.37811,4.36662,4.37789,10140000.0
2009-05-21 10:03:00,4.37164,4.37289,4.36332,4.37261,4880000.0
2009-05-21 10:04:00,4.36962,4.37495,4.36128,4.37077,7890000.0
2009-05-21 10:05:00,4.37327,4.37421,4.36596,4.36596,6390000.0
2009-05-21 10:06:00,4.37114,4.3755,4.3646,4.36903,10500000.0
2009-05-21 10:07:00,4.3748,4.3748,4.36283,4.36998,6750000.0
2009-05-21 10:08:00,4.36721,4.3718,4.36374,4.3672,5630000.0
2009-05-21 10:09:00,4.36823,4.37153,4.36687,4.36761,5640000.0
2009-05-21 10:10:00,4.36788,4.37255,4.36416,4.36786,9380000.0
2009-05-21 10:11:00,4.36421,4.37063,4.35565,4.36677,4880000.0
2009-05-21 10:12:00,4.3619,4.36795,4.35798,4.36313,6750000.0
2009-05-21 10:13:00,4.35679,4.3663,4.35606,4.36306,9750000.0
2009-05-21 10:14:00,4.35977,4.36836,4.35838,4.35935,10510000.0
2009-05-21 10:15:00,4.36295,4.36888,4.35838,4.36888,6760000.0
2009-05-21 10:16:00,4.36177,4.37251,4.35994,4.35994,10500000.0
2009-05-21 10:17:00,4.36811,4.36932,4.36451,4.36776,5250000.0
2009-05-21 10:18:00,4.3688,4.3692,4.36029,4.36702,7130000.0
2009-05-21 10:19:00,4.36665,4.36665,4.35362,4.35656,6770000.0
2009-05-21 10:20:00,4.36421,4.36823,4.36036,4.36036,6750000.0
2009-05-21 10:21:00,4.35568,4.36774,4.3556,4.3556,8260000.0
2009-05-21 10:22:00,4.36457,4.36835,4.35939,4.35939,6010000.0
2009-05-21 10:23:00,4.36353,4.36719,4.35445,4.36481,5260000.0
2009-05-21 10:24:00,4.36991,4.37061,4.36033,4.36872,6760000.0
2009-05-21 10:25:00,4.36899,4.36912,4.35578,4.35753,5640000.0
2009-05-21 10:26:00,4.36559,4.37286,4.36546,4.37083,5630000.0
2009-05-21 10:27:00,4.36,4.38069,4.36,4.37002,5250000.0
2009-05-21 10:28:00,4.37803,4.38192,4.37323,4.37602,10130000.0
2009-05-21 10:29:00,4.38006,4.38006,4.37039,4.37771,7880000.0
2009-05-21 10:30:00,4.37576,4.37971,4.36834,4.37084,9390000.0
2009-05-21 10:31:00,4.37476,4.3803,4.37096,4.37793,9750000.0
2009-05-21 10:32:00,4.37042,4.37643,4.36418,4.36963,11250000.0
2009-05-21 10:33:00,4.37501,4.37939,4.36975,4.37401,9000000.0
2009-05-21 10:34:00,4.37703,4.3797,4.37359,4.37416,6750000.0
2009-05-21 10:35:00,4.3777,4.3778,4.37132,4.37648,8260000.0
2009-05-21 10:36:00,4.37731,4.38138,4.37201,4.37645,6380000.0
2009-05-21 10:37:00,4.38401,4.38629,4.37581,4.38151,7890000.0
2009-05-21 10:38:00,4.37518,4.38384,4.37518,4.38213,7890000.0
2009-05-21 10:39:00,4.37972,4.38572,4.37972,4.38407,6760000.0
2009-05-21 10:40:00,4.38159,4.38829,4.38101,4.3847,6000000.0
2009-05-21 10:41:00,4.38445,4.38641,4.37893,4.3841,8260000.0
2009-05-21 10:42:00,4.38645,4.38891,4.38051,4.38513,6750000.0
2009-05-21 10:43:00,4.38714,4.38974,4.38432,4.38432,5250000.0
2009-05-21 10:44:00,4.38862,4.39332,4.38363,4.38651,9010000.0
2009-05-21 10:45:00,4.38712,4.39369,4.38712,4.39036,6000000.0
2009-05-21 10:46:00,4.38903,4.39328,4.3811,4.39161,7500000.0
2009-05-21 10:47:00,4.39155,4.39556,4.38406,4.39556,8630000.0
2009-05-21 10:48:00,4.39207,4.39711,4.39026,4.3942,7140000.0
2009-05-21 10:49:00,4.38923,4.39878,4.38923,4.39388,7130000.0
2009-05-21 10:50:00,4.39382,4.40014,4.38638,4.39292,6750000.0
2009-05-21 10:51:00,4.39522,4.4018,4.39148,4.39339,5630000.0
2009-05-21 10:52:00,4.39311,4.4029,4.39243,4.40116,8250000.0
2009-05-21 10:53:00,4.39116,4.40354,4.39116,4.39876,6000000.0
2009-05-21 10:54:00,4.39815,4.40296,4.39419,4.39903,6010000.0
2009-05-21 10:55:00,4.40009,4.40426,4.39681,4.39893,8250000.0
2009-05-21 10:56:00,4.39845,4.40323,4.39432,4.40019,7890000.0
2009-05-21 10:57:00,4.39216,4.40332,4.39216,4.39978,5630000.0
2009-05-21 10:58:00,4.3941,4.40072,4.39324,4.39393,6000000.0
2009-05-21 10:59:00,4.39639,4.39639,4.38615,4.39611,6000000.0
2009-05-21 11:00:00,4.39345,4.39752,4.38764,4.38764,6760000.0
2009-05-21 11:01:00,4.38854,4.39396,4.38165,4.3909,6750000.0
2009-05-21 11:02:00,4.39221,4.39727,4.3899,4.39727,4140000.0
2009-05-21 11:03:00,4.39194,4.39483,4.37883,4.37883,9010000.0
2009-05-21 11:04:00,4.38947,4.39698,4.38838,4.39529,10510000.0
2009-05-21 11:05:00,4.38585,4.39398,4.38585,4.39363,5260000.0
2009-05-21 11:06:00,4.38974,4.39346,4.3848,4.38954,9010000.0
2009-05-21 11:07:00,4.38884,4.39385,4.38154,4.38609,5630000.0
2009-05-21 11:08:00,4.39033,4.39447,4.37895,4.39035,9380000.0
2009-05-21 11:09:00,4.38116,4.39415,4.38116,4.39132,4510000.0
2009-05-21 11:10:00,4.39551,4.39551,4.38514,4.38514,5260000.0
2009-05-21 11:11:00,4.39146,4.39385,4.38335,4.38971,6380000.0
2009-05-21 11:12:00,4.39049,4.39367,4.38439,4.38733,6000000.0
2009-05-21 11:13:00,4.39063,4.39522,4.3795,4.38297,7500000.0
2009-05-21 11:14:00,4.38492,4.38649,4.37424,4.38422,6750000.0
2009-05-21 11:15:00,4.37812,4.38276,4.37395,4.37395,6010000.0
2009-05-21 11:16:00,4.37579,4.38426,4.37452,4.38378,7500000.0
2009-05-21 11:17:00,4.37586,4.38165,4.37343,4.37955,6380000.0
2009-05-21 11:18:00,4.37831,4.38295,4.37656,4.37844,7130000.0
2009-05-21 11:19:00,4.38086,4.39016,4.37645,4.39016,6000000.0
2009-05-21 11:20:00,4.38177,4.38839,4.37969,4.38311,7130000.0
2009-05-21 11:21:00,4.38369,4.38654,4.37705,4.38015,8630000.0
2009-05-21 11:22:00,4.38439,4.38812,4.38202,4.38213,8630000.0
2009-05-21 11:23:00,4.38052,4.38814,4.37408,4.37408,7130000.0
2009-05-21 11:24:00,4.38329,4.38601,4.37384,4.38193,11260000.0
2009-05-21 11:25:00,4.37724,4.37873,4.3706,4.37317,6750000.0
2009-05-21 11:26:00,4.37688,4.38032,4.36826,4.38032,5630000.0
2009-05-21 11:27:00,4.3828,4.38525,4.37725,4.37803,5250000.0
2009-05-21 11:28:00,4.3823,4.38617,4.3818,4.3827,6750000.0
2009-05-21 11:29:00,4.38402,4.38402,4.37224,4.37368,7130000.0
2009-05-21 11:30:00,4.37934,4.38358,4.37435,4.37633,6380000.0
2009-05-21 11:31:00,4.37896,4.38268,4.37396,4.37913,7880000.0
2009-05-21 11:32:00,4.37837,4.38426,4.37516,4.38426,5250000.0
2009-05-21 11:33:00,4.38976,4.39108,4.37977,4.37977,9020000.0
2009-05-21 11:34:00,4.38372,4.38807,4.38061,4.38307,6750000.0
2009-05-21 11:35:00,4.38656,4.39199,4.3799,4.3799,11630000.0
2009-05-21 11:36:00,4.38285,4.39134,4.37831,4.38503,9380000.0
2009-05-21 11:37:00,4.38577,4.38908,4.38065,4.38818,7880000.0
2009-05-21 11:38:00,4.38253,4.3874,4.37704,4.386,9000000.0
2009-05-21 11:39:00,4.38543,4.38616,4.37803,4.37813,7510000.0
2009-05-21 11:40:00,4.38231,4.38922,4.38192,4.38664,5630000.0
2009-05-21 11:41:00,4.38574,4.39192,4.38219,4.38793,8630000.0
2009-05-21 11:42:00,4.3913,4.3913,4.38103,4.38707,4880000.0
2009-05-21 11:43:00,4.38648,4.38995,4.37555,4.38255,8250000.0
2009-05-21 11:44:00,4.38959,4.39308,4.38451,4.3869,6380000.0
2009-05-21 11:45:00,4.38569,4.39176,4.38146,4.38796,9380000.0
2009-05-21 11:46:00,4.38093,4.39086,4.37865,4.38149,13140000.0
2009-05-21 11:47:00,4.38932,4.39001,4.38453,4.38796,6390000.0
2009-05-21 11:48:00,4.38848,4.38848,4.38114,4.38725,4880000.0
2009-05-21 11:49:00,4.38461,4.38805,4.37814,4.38616,6380000.0
2009-05-21 11:50:00,4.38229,4.38809,4.38229,4.38528,6380000.0
2009-05-21 11:51:00,4.38508,4.3893,4.37768,4.38406,7880000.0
2009-05-21 11:52:00,4.38086,4.38534,4.37687,4.38149,8250000.0
2009-05-21 11:53:00,4.37668,4.38518,4.37668,4.38433,9010000.0
2009-05-21 11:54:00,4.38299,4.38432,4.37459,4.37459,6000000.0
2009-05-21 11:55:00,4.38663,4.38663,4.37209,4.38129,10130000.0
2009-05-21 11:56:00,4.37975,4.38389,4.37927,4.38076,4510000.0
2009-05-21 11:57:00,4.38054,4.38463,4.37697,4.37969,10130000.0
2009-05-21 11:58:00,4.38073,4.38463,4.37437,4.3841,7510000.0
2009-05-21 11:59:00,4.38006,4.3846,4.37491,4.3846,6000000.0
2009-05-21 12:00:00,4.38557,4.38557,4.37752,4.38175,6390000.0
2009-05-21 12:01:00,4.37711,4.38716,4.37711,4.3814,5250000.0
2009-05-21 12:02:00,4.37948,4.38532,4.37905,4.38416,4510000.0
2009-05-21 12:03:00,4.38088,4.38506,4.37611,4.38017,6750000.0
2009-05-21 12:04:00,4.38309,4.38432,4.37843,4.38081,6750000.0
2009-05-21 12:05:00,4.38665,4.38738,4.37475,4.38391,5250000.0
2009-05-21 12:06:00,4.38288,4.38665,4.3746,4.3746,9000000.0
2009-05-21 12:07:00,4.38568,4.38568,4.37741,4.37906,5250000.0
2009-05-21 12:08:00,4.38307,4.38923,4.37817,4.38404,7130000.0
2009-05-21 12:09:00,4.3828,4.38652,4.37731,4.38495,7500000.0
2009-05-21 12:10:00,4.37299,4.38861,4.37299,4.38496,10890000.0
2009-05-21 12:11:00,4.38698,4.38728,4.37708,4.38668,10510000.0
2009-05-21 12:12:00,4.38138,4.3874,4.37838,4.38253,6380000.0
2009-05-21 12:13:00,4.37992,4.38751,4.37947,4.38404,6000000.0
2009-05-21 12:14:00,4.38218,4.38756,4.37639,4.37639,4510000.0
2009-05-21 12:15:00,4.3789,4.38614,4.3789,4.38464,5250000.0
2009-05-21 12:16:00,4.38017,4.38565,4.3786,4.38256,8260000.0
2009-05-21 12:17:00,4.38532,4.38657,4.3794,4.38383,5640000.0
2009-05-21 12:18:00,4.38301,4.38464,4.37639,4.37883,7880000.0
2009-05-21 12:19:00,4.37519,4.38655,4.3735,4.37589,6000000.0
2009-05-21 12:20:00,4.38542,4.38783,4.37757,4.38066,7130000.0
2009-05-21 12:21:00,4.38176,4.387,4.37682,4.38206,7890000.0
2009-05-21 12:22:00,4.38703,4.38703,4.37549,4.38225,6000000.0
2009-05-21 12:23:00,4.36875,4.38422,4.36875,4.38296,5630000.0
2009-05-21 12:24:00,4.38168,4.38372,4.37171,4.37937,7130000.0
2009-05-21 12:25:00,4.38098,4.38515,4.37157,4.38313,7500000.0
2009-05-21 12:26:00,4.38771,4.38771,4.3754,4.37891,10140000.0
2009-05-21 12:27:00,4.37683,4.38667,4.37613,4.38634,7130000.0
2009-05-21 12:28:00,4.38661,4.38661,4.37298,4.38235,7510000.0
2009-05-21 12:29:00,4.38393,4.38547,4.37813,4.37813,6760000.0
2009-05-21 12:30:00,4.38404,4.38504,4.37415,4.38079,10510000.0
2009-05-21 12:31:00,4.37964,4.38747,4.37795,4.38569,8260000.0
2009-05-21 12:32:00,4.38413,4.38751,4.38091,4.38453,11650000.0
2009-05-21 12:33:00,4.38287,4.38881,4.38068,4.38846,9000000.0
2009-05-21 12:34:00,4.38078,4.38767,4.37942,4.37942,5630000.0
2009-05-21 12:35:00,4.38827,4.38827,4.37386,4.37834,7130000.0
2009-05-21 12:36:00,4.38626,4.39131,4.37726,4.38491,6760000.0
2009-05-21 12:37:00,4.38402,4.38921,4.38,4.3804,8250000.0
2009-05-21 12:38:00,4.38228,4.38736,4.38042,4.38203,7500000.0
2009-05-21 12:39:00,4.38363,4.38721,4.37994,4.38363,4880000.0
2009-05-21 12:40:00,4.38771,4.38825,4.37546,4.38825,8260000.0
2009-05-21 12:41:00,4.38391,4.38632,4.37882,4.38147,7510000.0
2009-05-21 12:42:00,4.38374,4.38615,4.37886,4.38472,5630000.0
2009-05-21 12:43:00,4.38417,4.38712,4.38023,4.38712,8630000.0
2009-05-21 12:44:00,4.38721,4.38809,4.37823,4.383,6750000.0
2009-05-21 12:45:00,4.37534,4.38552,4.37534,4.38534,4880000.0
2009-05-21 12:46:00,4.38135,4.3864,4.37877,4.38461,6010000.0
2009-05-21 12:47:00,4.3849,4.38976,4.38344,4.38706,6390000.0
2009-05-21 12:48:00,4.38503,4.38913,4.37653,4.37934,10500000.0
2009-05-21 12:49:00,4.3833,4.38715,4.37908,4.38715,8630000.0
2009-05-21 12:50:00,4.38013,4.38569,4.37835,4.38429,7880000.0
2009-05-21 12:51:00,4.37311,4.38597,4.37311,4.38084,9380000.0
2009-05-21 12:52:00,4.38171,4.38498,4.37556,4.38158,5250000.0
2009-05-21 12:53:00,4.38536,4.38585,4.37632,4.38138,5630000.0
2009-05-21 12:54:00,4.38424,4.38424,4.37777,4.38172,8250000.0
2009-05-21 12:55:00,4.38149,4.38644,4.37597,4.38016,5640000.0
2009-05-21 12:56:00,4.37682,4.38491,4.37567,4.38119,13130000.0
2009-05-21 12:57:00,4.38126,4.38319,4.37208,4.37208,6760000.0
2009-05-21 12:58:00,4.37656,4.38613,4.37656,4.38253,6750000.0
2009-05-21 12:59:00,4.37943,4.38738,4.37784,4.38472,7500000.0
2009-05-21 13:00:00,4.38004,4.38756,4.37537,4.38198,11630000.0
2009-05-21 13:01:00,4.37896,4.38517,4.37893,4.38172,6380000.0
2009-05-21 13:02:00,4.38655,4.3875,4.37494,4.37813,6750000.0
2009-05-21 13:03:00,4.38088,4.38589,4.3779,4.38334,6380000.0
2009-05-21 13:04:00,4.38515,4.39032,4.37849,4.38878,7520000.0
2009-05-21 13:05:00,4.39076,4.39159,4.38281,4.39159,10500000.0
2009-05-21 13:06:00,4.38809,4.3941,4.38731,4.39187,7880000.0
2009-05-21 13:07:00,4.38154,4.38893,4.37796,4.38217,5260000.0
2009-05-21 13:08:00,4.39168,4.39168,4.38302,4.38302,8270000.0
2009-05-21 13:09:00,4.38735,4.39018,4.37837,4.39018,8250000.0
2009-05-21 13:10:00,4.38546,4.38931,4.37853,4.38265,7510000.0
2009-05-21 13:11:00,4.38564,4.39048,4.38457,4.38815,11250000.0
2009-05-21 13:12:00,4.38369,4.39543,4.37768,4.39422,7130000.0
2009-05-21 13:13:00,4.39332,4.39332,4.38711,4.39255,6000000.0
2009-05-21 13:14:00,4.39209,4.39703,4.38873,4.38902,6760000.0
2009-05-21 13:15:00,4.39542,4.39836,4.3936,4.39836,5250000.0
2009-05-21 13:16:00,4.38726,4.39546,4.3854,4.38626,7500000.0
2009-05-21 13:17:00,4.38578,4.39644,4.38578,4.39644,5630000.0
2009-05-21 13:18:00,4.38799,4.39561,4.38412,4.39372,6380000.0
2009-05-21 13:19:00,4.3919,4.3969,4.38461,4.38461,6750000.0
2009-05-21 13:20:00,4.39685,4.39685,4.38251,4.3924,5260000.0
2009-05-21 13:21:00,4.39169,4.3976,4.38664,4.38664,7130000.0
2009-05-21 13:22:00,4.39409,4.39859,4.39191,4.39655,6000000.0
2009-05-21 13:23:00,4.39168,4.39921,4.38895,4.39547,6010000.0
2009-05-21 13:24:00,4.39252,4.39626,4.38756,4.39564,6380000.0
2009-05-21 13:25:00,4.39309,4.39629,4.38582,4.394,5630000.0
2009-05-21 13:26:00,4.39309,4.39939,4.38748,4.39913,7510000.0
2009-05-21 13:27:00,4.39737,4.39959,4.39266,4.39541,4510000.0
2009-05-21 13:28:00,4.39742,4.3999,4.39319,4.3999,5630000.0
2009-05-21 13:29:00,4.39079,4.40004,4.38946,4.39561,7510000.0
2009-05-21 13:30:00,4.39839,4.40202,4.3896,4.39799,12010000.0
2009-05-21 13:31:00,4.39313,4.39942,4.3929,4.39439,4880000.0
2009-05-21 13:32:00,4.39643,4.4017,4.38911,4.39711,8260000.0
2009-05-21 13:33:00,4.39765,4.40004,4.39278,4.39734,10130000.0
2009-05-21 13:34:00,4.39311,4.40102,4.38982,4.39449,8640000.0
2009-05-21 13:35:00,4.39605,4.40129,4.38831,4.39751,7890000.0
2009-05-21 13:36:00,4.39873,4.39994,4.39457,4.39629,7890000.0
2009-05-21 13:37:00,4.38825,4.39926,4.38635,4.39162,9750000.0
2009-05-21 13:38:00,4.39363,4.40045,4.39363,4.39412,6760000.0
2009-05-21 13:39:00,4.3972,4.39912,4.39279,4.39579,10130000.0
2009-05-21 13:40:00,4.39401,4.39868,4.38954,4.39436,6770000.0
2009-05-21 13:41:00,4.39704,4.39799,4.39209,4.39559,6000000.0
2009-05-21 13:42:00,4.39524,4.39524,4.38873,4.38873,5630000.0
2009-05-21 13:43:00,4.39384,4.39788,4.38973,4.38973,6380000.0
2009-05-21 13:44:00,4.39792,4.39804,4.38913,4.38913,8250000.0
2009-05-21 13:45:00,4.39722,4.39722,4.387,4.39636,7130000.0
2009-05-21 13:46:00,4.38885,4.39773,4.38885,4.39584,5260000.0
2009-05-21 13:47:00,4.39519,4.401,4.3885,4.40039,7130000.0
2009-05-21 13:48:00,4.40002,4.40221,4.39006,4.39785,8270000.0
2009-05-21 13:49:00,4.39737,4.40006,4.39084,4.39252,9010000.0
2009-05-21 13:50:00,4.39989,4.39989,4.39147,4.3933,7880000.0
2009-05-21 13:51:00,4.39321,4.39975,4.39148,4.39975,7510000.0
2009-05-21 13:52:00,4.39097,4.39754,4.39094,4.39094,6380000.0
2009-05-21 13:53:00,4.40102,4.40103,4.38544,4.39357,7880000.0
2009-05-21 13:54:00,4.39159,4.39854,4.39137,4.39598,7130000.0
2009-05-21 13:55:00,4.39293,4.39885,4.38757,4.39666,9760000.0
2009-05-21 13:56:00,4.39484,4.39612,4.38667,4.38667,6760000.0
2009-05-21 13:57:00,4.39222,4.39395,4.38498,4.39313,7890000.0
2009-05-21 13:58:00,4.38519,4.39199,4.38095,4.38301,10510000.0
2009-05-21 13:59:00,4.39097,4.39484,4.38165,4.39062,10130000.0
2009-05-21 14:00:00,4.39482,4.39644,4.38294,4.39045,7140000.0
2009-05-21 14:01:00,4.39232,4.39379,4.38582,4.38582,5260000.0
2009-05-21 14:02:00,4.38413,4.39484,4.38413,4.39146,4880000.0
2009-05-21 14:03:00,4.38506,4.397,4.38506,4.39258,6750000.0
2009-05-21 14:04:00,4.39241,4.39726,4.38558,4.39217,5640000.0
2009-05-21 14:05:00,4.39822,4.40137,4.38821,4.39607,10130000.0
2009-05-21 14:06:00,4.38788,4.39638,4.38788,4.39464,10500000.0
2009-05-21 14:07:00,4.39339,4.39596,4.39002,4.39144,4880000.0
2009-05-21 14:08:00,4.39774,4.39774,4.38195,4.39037,6000000.0
2009-05-21 14:09:00,4.39708,4.39708,4.39098,4.39284,5630000.0
2009-05-21 14:10:00,4.39142,4.39608,4.38427,4.39108,10130000.0
2009-05-21 14:11:00,4.39406,4.39406,4.38052,4.39006,6010000.0
2009-05-21 14:12:00,4.39065,4.39197,4.38332,4.38673,4880000.0
2009-05-21 14:13:00,4.39278,4.39313,4.38876,4.39313,5630000.0
2009-05-21 14:14:00,4.37931,4.39167,4.37931,4.38586,7130000.0
2009-05-21 14:15:00,4.38793,4.3896,4.38153,4.38893,4880000.0
2009-05-21 14:16:00,4.38805,4.38946,4.38556,4.38629,5260000.0
2009-05-21 14:17:00,4.39158,4.39376,4.38494,4.39251,9380000.0
2009-05-21 14:18:00,4.38446,4.38981,4.37855,4.38626,4510000.0
2009-05-21 14:19:00,4.38404,4.38857,4.37895,4.3861,6380000.0
2009-05-21 14:20:00,4.38733,4.38985,4.38422,4.38828,5250000.0
2009-05-21 14:21:00,4.38601,4.39143,4.38107,4.38605,7140000.0
2009-05-21 14:22:00,4.3876,4.39155,4.38316,4.38316,7880000.0
2009-05-21 14:23:00,4.38658,4.39778,4.38078,4.39778,7880000.0
2009-05-21 14:24:00,4.39123,4.39717,4.38967,4.39645,8250000.0
2009-05-21 14:25:00,4.39297,4.39518,4.37993,4.39172,6760000.0
2009-05-21 14:26:00,4.39311,4.3976,4.38665,4.39317,6000000.0
2009-05-21 14:27:00,4.3951,4.3957,4.3872,4.39439,7510000.0
2009-05-21 14:28:00,4.38789,4.40064,4.38789,4.39671,9390000.0
2009-05-21 14:29:00,4.39444,4.39851,4.38248,4.39259,9010000.0
2009-05-21 14:30:00,4.3926,4.39683,4.38941,4.39442,7500000.0
2009-05-21 14:31:00,4.394,4.40367,4.39124,4.39658,7510000.0
2009-05-21 14:32:00,4.39236,4.39787,4.38661,4.38899,9380000.0
2009-05-21 14:33:00,4.39745,4.39878,4.38977,4.39287,8250000.0
2009-05-21 14:34:00,4.39376,4.39973,4.39219,4.39527,9380000.0
2009-05-21 14:35:00,4.39621,4.39873,4.39159,4.39539,8250000.0
2009-05-21 14:36:00,4.39443,4.39875,4.39269,4.39541,5630000.0
2009-05-21 14:37:00,4.39518,4.40078,4.39076,4.39247,7130000.0
2009-05-21 14:38:00,4.39583,4.40362,4.38657,4.4009,7130000.0
2009-05-21 14:39:00,4.39441,4.39799,4.39441,4.39521,6010000.0
2009-05-21 14:40:00,4.39486,4.39736,4.38926,4.3905,6000000.0
2009-05-21 14:41:00,4.39566,4.40057,4.39261,4.39559,5250000.0
2009-05-21 14:42:00,4.39478,4.39966,4.38883,4.39885,6010000.0
2009-05-21 14:43:00,4.39286,4.39711,4.39286,4.3931,6000000.0
2009-05-21 14:44:00,4.39508,4.39911,4.38624,4.39911,6390000.0
2009-05-21 14:45:00,4.39634,4.40021,4.39462,4.39687,7130000.0
2009-05-21 14:46:00,4.3962,4.3993,4.38877,4.39799,7880000.0
2009-05-21 14:47:00,4.39589,4.40061,4.38943,4.39947,7130000.0
2009-05-21 14:48:00,4.39554,4.40255,4.39554,4.3961,6000000.0
2009-05-21 14:49:00,4.39878,4.40029,4.39245,4.39847,5250000.0
2009-05-21 14:50:00,4.39356,4.40226,4.39216,4.3932,6000000.0
2009-05-21 14:51:00,4.39591,4.40369,4.39591,4.39956,6750000.0
2009-05-21 14:52:00,4.40053,4.40385,4.39622,4.4026,7500000.0
2009-05-21 14:53:00,4.4048,4.40646,4.3979,4.39877,10130000.0
2009-05-21 14:54:00,4.40729,4.40797,4.40048,4.40369,7510000.0
2009-05-21 14:55:00,4.4104,4.41108,4.40009,4.40592,8630000.0
2009-05-21 14:56:00,4.40754,4.40754,4.39501,4.40596,9010000.0
2009-05-21 14:57:00,4.3958,4.40131,4.3916,4.3971,10500000.0
2009-05-21 14:58:00,4.3954,4.40292,4.3954,4.3988,11630000.0
2009-05-21 14:59:00,4.40363,4.4044,4.39998,4.40332,5250000.0
2009-05-21 15:00:00,4.40627,4.40627,4.39512,4.40607,8630000.0
2009-05-21 15:01:00,4.3984,4.40342,4.39599,4.40196,5260000.0
2009-05-21 15:02:00,4.39766,4.40818,4.39739,4.40276,10500000.0
2009-05-21 15:03:00,4.39747,4.40478,4.39564,4.39564,5630000.0
2009-05-21 15:04:00,4.40434,4.4057,4.39146,4.39548,5630000.0
2009-05-21 15:05:00,4.40403,4.40617,4.39371,4.40347,5630000.0
2009-05-21 15:06:00,4.39889,4.40471,4.39839,4.40259,5250000.0
2009-05-21 15:07:00,4.39755,4.40267,4.39472,4.39661,7510000.0
2009-05-21 15:08:00,4.39686,4.40073,4.39241,4.40073,5250000.0
2009-05-21 15:09:00,4.40032,4.40032,4.39373,4.39417,8630000.0
2009-05-21 15:10:00,4.39534,4.39719,4.38677,4.39361,6390000.0
2009-05-21 15:11:00,4.38919,4.39756,4.38683,4.39511,7130000.0
2009-05-21 15:12:00,4.39498,4.39847,4.39252,4.393,7510000.0
2009-05-21 15:13:00,4.39512,4.39525,4.39166,4.39525,6760000.0
2009-05-21 15:14:00,4.3895,4.3966,4.3895,4.39388,4880000.0
2009-05-21 15:15:00,4.39917,4.40115,4.38924,4.40115,8260000.0
2009-05-21 15:16:00,4.39649,4.40007,4.39077,4.39887,9380000.0
2009-05-21 15:17:00,4.39553,4.40096,4.39437,4.39492,4510000.0
2009-05-21 15:18:00,4.39975,4.40165,4.39726,4.40165,5630000.0
2009-05-21 15:19:00,4.3946,4.40066,4.39301,4.39424,7500000.0
2009-05-21 15:20:00,4.39488,4.40401,4.39261,4.3993,12020000.0
2009-05-21 15:21:00,4.39617,4.39881,4.39125,4.39711,5630000.0
2009-05-21 15:22:00,4.39274,4.39821,4.3874,4.396,4140000.0
2009-05-21 15:23:00,4.39556,4.39963,4.39179,4.39179,6000000.0
2009-05-21 15:24:00,4.39031,4.39824,4.3902,4.39708,6380000.0
2009-05-21 15:25:00,4.3973,4.39952,4.39029,4.39513,6760000.0
2009-05-21 15:26:00,4.3934,4.39738,4.389,4.389,4510000.0
2009-05-21 15:27:00,4.39504,4.39743,4.39504,4.39743,5630000.0
2009-05-21 15:28:00,4.39311,4.39899,4.38826,4.39745,4880000.0
2009-05-21 15:29:00,4.39958,4.39958,4.38756,4.39863,11260000.0
2009-05-21 15:30:00,4.39478,4.39767,4.38975,4.38977,7510000.0
2009-05-21 15:31:00,4.38885,4.39619,4.38885,4.39475,5250000.0
2009-05-21 15:32:00,4.39334,4.39877,4.38851,4.38889,7140000.0
2009-05-21 15:33:00,4.39292,4.3987,4.39096,4.39527,8630000.0
2009-05-21 15:34:00,4.39725,4.39766,4.39439,4.39439,5630000.0
2009-05-21 15:35:00,4.39659,4.39998,4.38877,4.3968,6380000.0
2009-05-21 15:36:00,4.39207,4.39919,4.39207,4.39786,7130000.0
2009-05-21 15:37:00,4.39762,4.39822,4.38832,4.39272,11250000.0
2009-05-21 15:38:00,4.39269,4.39665,4.38654,4.39129,8630000.0
2009-05-21 15:39:00,4.39048,4.39748,4.38911,4.39462,5250000.0
2009-05-21 15:40:00,4.39765,4.39765,4.38525,4.39686,4880000.0
2009-05-21 15:41:00,4.39514,4.39938,4.39272,4.39503,9390000.0
2009-05-21 15:42:00,4.39619,4.39649,4.38848,4.39004,4510000.0
2009-05-21 15:43:00,4.38773,4.3931,4.38501,4.39308,6380000.0
2009-05-21 15:44:00,4.39154,4.39154,4.38025,4.3879,10890000.0
2009-05-21 15:45:00,4.39359,4.39359,4.37648,4.38778,8250000.0
2009-05-21 15:46:00,4.39133,4.39133,4.38389,4.39022,4890000.0
2009-05-21 15:47:00,4.38439,4.38872,4.38251,4.38797,7130000.0
2009-05-21 15:48:00,4.38396,4.38714,4.38064,4.38431,5650000.0
2009-05-21 15:49:00,4.38549,4.3878,4.38095,4.38356,7130000.0
2009-05-21 15:50:00,4.38378,4.38802,4.37653,4.38564,8260000.0
2009-05-21 15:51:00,4.38267,4.38632,4.38227,4.38227,5260000.0
2009-05-21 15:52:00,4.37882,4.3854,4.37882,4.38052,5630000.0
2009-05-21 15:53:00,4.38697,4.38697,4.37836,4.38002,6750000.0
2009-05-21 15:54:00,4.3788,4.38246,4.37496,4.38246,6760000.0
2009-05-21 15:55:00,4.38364,4.38432,4.37624,4.37901,9010000.0
2009-05-21 15:56:00,4.38354,4.38354,4.37008,4.37445,6750000.0
2009-05-21 15:57:00,4.3808,4.38517,4.37145,4.37145,6760000.0
2009-05-21 15:58:00,4.38001,4.38359,4.3753,4.38067,8630000.0
2009-05-21 15:59:00,4.38059,4.38585,4.37614,4.38454,6750000.0
2009-05-21 16:00:00,4.37422,4.38706,4.37422,4.38216,6750000.0
2009-05-21 16:01:00,4.36997,4.38539,4.36997,4.37236,6380000.0
2009-05-21 16:02:00,4.3795,4.38435,4.3757,4.3812,8250000.0
2009-05-21 16:03:00,4.38052,4.38327,4.37954,4.38103,5250000.0
2009-05-21 16:04:00,4.38144,4.38373,4.3787,4.38001,6750000.0
2009-05-21 16:05:00,4.38102,4.3833,4.37666,4.38327,6390000.0
2009-05-21 16:06:00,4.37659,4.38068,4.36704,4.36704,4880000.0
2009-05-21 16:07:00,4.36729,4.37725,4.36721,4.37152,9750000.0
2009-05-21 16:08:00,4.37386,4.37572,4.36306,4.36376,7880000.0
2009-05-21 16:09:00,4.37307,4.37406,4.36596,4.36735,6000000.0
2009-05-21 16:10:00,4.37087,4.3712,4.36489,4.36489,6000000.0
2009-05-21 16:11:00,4.36915,4.37827,4.35991,4.37596,9000000.0
2009-05-21 16:12:00,4.37175,4.37629,4.36921,4.37231,8630000.0
2009-05-21 16:13:00,4.37216,4.37474,4.3658,4.36817,4880000.0
2009-05-21 16:14:00,4.37137,4.37355,4.36662,4.37336,6000000.0
2009-05-21 16:15:00,4.37437,4.37863,4.36435,4.37704,6760000.0
2009-05-21 16:16:00,4.36579,4.37633,4.36579,4.3725,5260000.0
2009-05-21 16:17:00,4.37239,4.378,4.37239,4.37276,7130000.0
2009-05-21 16:18:00,4.37456,4.3821,4.37066,4.38147,7880000.0
2009-05-21 16:19:00,4.37358,4.38165,4.37352,4.38062,8270000.0
2009-05-21 16:20:00,4.38139,4.38343,4.37123,4.38261,5250000.0
2009-05-21 16:21:00,4.38251,4.38567,4.374,4.37677,5630000.0
2009-05-21 16:22:00,4.38097,4.38374,4.3743,4.37766,6010000.0
2009-05-21 16:23:00,4.3814,4.3891,4.3762,4.3891,7500000.0
2009-05-21 16:24:00,4.38842,4.38972,4.38146,4.38426,6000000.0
2009-05-21 16:25:00,4.38089,4.39231,4.38089,4.38775,8630000.0
2009-05-21 16:26:00,4.3877,4.39193,4.38269,4.38345,5250000.0
2009-05-21 16:27:00,4.38726,4.39207,4.38215,4.38852,6010000.0
2009-05-21 16:28:00,4.38643,4.39136,4.38361,4.38489,7130000.0
2009-05-21 16:29:00,4.38401,4.39306,4.3836,4.38824,6760000.0
2009-05-21 16:30:00,4.39061,4.3921,4.38172,4.38172,6760000.0
2009-05-21 16:31:00,4.3893,4.39426,4.38063,4.38063,7130000.0
2009-05-21 16:32:00,4.38936,4.39479,4.37921,4.37921,13890000.0
2009-05-21 16:33:00,4.38944,4.39375,4.3854,4.39375,6380000.0
2009-05-21 16:34:00,4.39039,4.39256,4.38645,4.38645,5250000.0
2009-05-21 16:35:00,4.38795,4.39352,4.38373,4.38954,9760000.0
2009-05-21 16:36:00,4.38827,4.39403,4.3869,4.39403,6000000.0
2009-05-21 16:37:00,4.39054,4.39134,4.38113,4.39081,9760000.0
2009-05-21 16:38:00,4.39155,4.39469,4.38427,4.39469,5630000.0
2009-05-21 16:39:00,4.38801,4.39344,4.38089,4.38156,8640000.0
2009-05-21 16:40:00,4.38851,4.39019,4.37576,4.38035,9010000.0
2009-05-21 16:41:00,4.38146,4.38845,4.37507,4.38451,9750000.0
2009-05-21 16:42:00,4.37697,4.3896,4.37697,4.38295,14630000.0
2009-05-21 16:43:00,4.37676,4.38563,4.37676,4.38563,5260000.0
2009-05-21 16:44:00,4.37876,4.38758,4.37861,4.38285,9760000.0
2009-05-21 16:45:00,4.37424,4.38808,4.37424,4.38128,8260000.0
2009-05-21 16:46:00,4.38487,4.38806,4.37621,4.38336,12380000.0
2009-05-21 16:47:00,4.38121,4.38888,4.37865,4.38808,8250000.0
2009-05-21 16:48:00,4.39359,4.39359,4.37821,4.38405,6000000.0
2009-05-21 16:49:00,4.38397,4.39131,4.38375,4.39075,7500000.0
2009-05-21 16:50:00,4.38663,4.39085,4.38321,4.38469,10510000.0
2009-05-21 16:51:00,4.39089,4.39214,4.38013,4.38013,6750000.0
2009-05-21 16:52:00,4.38067,4.38858,4.38067,4.38398,9380000.0
2009-05-21 16:53:00,4.38375,4.38981,4.38335,4.38495,10510000.0
2009-05-21 16:54:00,4.38555,4.38728,4.37571,4.38148,7500000.0
2009-05-21 16:55:00,4.38794,4.38794,4.38127,4.38127,6000000.0
2009-05-21 16:56:00,4.3802,4.38808,4.37558,4.38026,10510000.0
2009-05-21 16:57:00,4.38098,4.3878,4.38098,4.3878,6380000.0
2009-05-21 16:58:00,4.38675,4.3897,4.38,4.3897,7130000.0
2009-05-21 16:59:00,4.38422,4.38615,4.36976,4.38074,8260000.0
2009-05-21 17:00:00,4.38556,4.38556,4.36991,4.37473,9010000.0
2009-05-21 17:01:00,4.37839,4.38615,4.37603,4.38568,10130000.0
2009-05-21 17:02:00,4.37873,4.38389,4.37359,4.37875,5640000.0
2009-05-21 17:03:00,4.38524,4.38596,4.37487,4.38176,7130000.0
2009-05-21 17:04:00,4.37853,4.38631,4.37825,4.37825,10510000.0
2009-05-21 17:05:00,4.38184,4.38716,4.37739,4.38249,7130000.0
2009-05-21 17:06:00,4.38497,4.38839,4.37604,4.38385,8630000.0
2009-05-21 17:07:00,4.38253,4.38823,4.37735,4.38015,11260000.0
2009-05-21 17:08:00,4.38711,4.38795,4.37767,4.38072,5250000.0
2009-05-21 17:09:00,4.3829,4.38707,4.37619,4.37619,7510000.0
2009-05-21 17:10:00,4.38107,4.38589,4.37341,4.38203,7880000.0
2009-05-21 17:11:00,4.38334,4.3842,4.37361,4.37361,8250000.0
2009-05-21 17:12:00,4.38066,4.38352,4.37243,4.37871,6750000.0
2009-05-21 17:13:00,4.38377,4.38377,4.36928,4.3828,11630000.0
2009-05-21 17:14:00,4.38235,4.38377,4.37788,4.37994,6000000.0
2009-05-21 17:15:00,4.38216,4.38737,4.37177,4.37177,6750000.0
2009-05-21 17:16:00,4.37391,4.37898,4.36983,4.3752,7150000.0
2009-05-21 17:17:00,4.37564,4.37877,4.37191,4.37478,10130000.0
2009-05-21 17:18:00,4.37395,4.37936,4.36589,4.37565,9000000.0
2009-05-21 17:19:00,4.37124,4.3786,4.36383,4.3666,9000000.0
2009-05-21 17:20:00,4.37772,4.38066,4.3749,4.38066,5250000.0
2009-05-21 17:21:00,4.37771,4.37868,4.37345,4.37868,4880000.0
2009-05-21 17:22:00,4.38176,4.38247,4.37988,4.38019,5250000.0
2009-05-21 17:23:00,4.37608,4.3842,4.37489,4.37979,6760000.0
2009-05-21 17:24:00,4.37227,4.38201,4.36918,4.37285,10130000.0
2009-05-21 17:25:00,4.37672,4.38111,4.37138,4.37335,6390000.0
2009-05-21 17:26:00,4.36882,4.37828,4.36882,4.37735,5250000.0
2009-05-21 17:27:00,4.37236,4.37808,4.36804,4.37,6770000.0
2009-05-21 17:28:00,4.37441,4.37818,4.36531,4.36531,7880000.0
2009-05-21 17:29:00,4.37458,4.38024,4.37003,4.37474,9010000.0
2009-05-21 17:30:00,4.37197,4.37937,4.37197,4.37622,5250000.0
2009-05-21 17:31:00,4.37495,4.38045,4.37065,4.37119,12380000.0
2009-05-21 17:32:00,4.37745,4.38021,4.37339,4.38021,6010000.0
2009-05-21 17:33:00,4.38026,4.3827,4.37726,4.37839,10500000.0
2009-05-21 17:34:00,4.38187,4.3827,4.3742,4.3742,4880000.0
2009-05-21 17:35:00,4.38395,4.38395,4.3732,4.3732,6010000.0
2009-05-21 17:36:00,4.37547,4.38535,4.36916,4.38045,9010000.0
2009-05-21 17:37:00,4.37979,4.38082,4.37387,4.37387,4890000.0
2009-05-21 17:38:00,4.37711,4.38355,4.375,4.3802,6000000.0
2009-05-21 17:39:00,4.38045,4.38939,4.37511,4.37511,9380000.0
2009-05-21 17:40:00,4.37506,4.38224,4.37355,4.37877,7130000.0
2009-05-21 17:41:00,4.37713,4.38482,4.37302,4.38009,8260000.0
2009-05-21 17:42:00,4.3806,4.3847,4.37885,4.38446,5630000.0
2009-05-21 17:43:00,4.37576,4.38421,4.37576,4.37717,5260000.0
2009-05-21 17:44:00,4.38297,4.38454,4.379,4.38454,6380000.0
2009-05-21 17:45:00,4.38247,4.38259,4.3709,4.37212,6000000.0
2009-05-21 17:46:00,4.37028,4.37978,4.3676,4.3676,9380000.0
2009-05-21 17:47:00,4.38095,4.38127,4.37068,4.37743,5260000.0
2009-05-21 17:48:00,4.37665,4.38057,4.36825,4.3743,7510000.0
2009-05-21 17:49:00,4.38051,4.38051,4.36997,4.37393,7510000.0
2009-05-21 17:50:00,4.3754,4.37588,4.37019,4.37019,6000000.0
2009-05-21 17:51:00,4.37386,4.37793,4.36909,4.37488,6750000.0
2009-05-21 17:52:00,4.36426,4.37692,4.36426,4.37305,6000000.0
2009-05-21 17:53:00,4.37449,4.37744,4.3701,4.37744,6380000.0
2009-05-21 17:54:00,4.37794,4.37794,4.36747,4.37229,6010000.0
2009-05-21 17:55:00,4.37513,4.377,4.36991,4.36991,6000000.0
2009-05-21 17:56:00,4.37858,4.37963,4.36878,4.3785,6380000.0
2009-05-21 17:57:00,4.37244,4.37914,4.36785,4.37661,7510000.0
2009-05-21 17:58:00,4.36673,4.38161,4.36673,4.37849,9750000.0
2009-05-21 17:59:00,4.3752,4.38053,4.37301,4.38053,7890000.0
2009-05-21 18:00:00,4.36802,4.38068,4.36802,4.38068,5630000.0
2009-05-21 18:01:00,4.3804,4.38082,4.3741,4.37796,5630000.0
2009-05-21 18:02:00,4.37643,4.38294,4.37256,4.38294,6380000.0
2009-05-21 18:03:00,4.37829,4.38252,4.37292,4.37945,6750000.0
2009-05-21 18:04:00,4.38366,4.38366,4.37115,4.37636,5250000.0
2009-05-21 18:05:00,4.3767,4.38207,4.37272,4.3815,4140000.0
2009-05-21 18:06:00,4.37618,4.38012,4.37246,4.37456,5630000.0
2009-05-21 18:07:00,4.37851,4.38323,4.3761,4.38141,7510000.0
2009-05-21 18:08:00,4.37683,4.38059,4.37029,4.37745,6000000.0
2009-05-21 18:09:00,4.37789,4.38075,4.37269,4.37682,4880000.0
2009-05-21 18:10:00,4.37948,4.37948,4.36814,4.36814,6010000.0
2009-05-21 18:11:00,4.38177,4.38177,4.36949,4.36949,6000000.0
2009-05-21 18:12:00,4.37583,4.38139,4.37098,4.37952,7500000.0
2009-05-21 18:13:00,4.38051,4.38211,4.37671,4.38132,6380000.0
2009-05-21 18:14:00,4.38067,4.38095,4.37179,4.37282,6010000.0
2009-05-21 18:15:00,4.37928,4.37928,4.37267,4.37561,6000000.0
2009-05-21 18:16:00,4.37715,4.38199,4.37071,4.38199,9390000.0
2009-05-21 18:17:00,4.37367,4.39339,4.37367,4.3835,9000000.0
2009-05-21 18:18:00,4.38692,4.38692,4.37631,4.37902,4880000.0
2009-05-21 18:19:00,4.37422,4.38014,4.36779,4.37567,5250000.0
2009-05-21 18:20:00,4.37111,4.37872,4.36548,4.37191,4880000.0
2009-05-21 18:21:00,4.38138,4.38332,4.37437,4.37562,6000000.0
2009-05-21 18:22:00,4.37264,4.38272,4.37264,4.37595,7880000.0
2009-05-21 18:23:00,4.37804,4.37978,4.37111,4.37278,6750000.0
2009-05-21 18:24:00,4.3766,4.3808,4.37245,4.38051,9380000.0
2009-05-21 18:25:00,4.38067,4.38199,4.37618,4.37618,5250000.0
2009-05-21 18:26:00,4.38,4.38091,4.36854,4.36854,6380000.0
2009-05-21 18:27:00,4.37666,4.3892,4.37225,4.38778,6380000.0
2009-05-21 18:28:00,4.3727,4.3889,4.37151,4.383,5260000.0
2009-05-21 18:29:00,4.38606,4.3924,4.38541,4.38541,6010000.0
2009-05-21 18:30:00,4.38384,4.38573,4.37478,4.37478,7130000.0
2009-05-21 18:31:00,4.3834,4.38356,4.3751,4.38205,6000000.0
2009-05-21 18:32:00,4.38247,4.38415,4.37195,4.38284,7880000.0
2009-05-21 18:33:00,4.38062,4.3844,4.37523,4.38341,7510000.0
2009-05-21 18:34:00,4.37272,4.38214,4.37165,4.37666,7510000.0
2009-05-21 18:35:00,4.3832,4.38625,4.37382,4.37382,6760000.0
2009-05-21 18:36:00,4.37893,4.38635,4.37795,4.38635,5260000.0
2009-05-21 18:37:00,4.38401,4.38814,4.37373,4.38781,9010000.0
2009-05-21 18:38:00,4.3783,4.38442,4.37012,4.37012,7880000.0
2009-05-21 18:39:00,4.38009,4.38399,4.37364,4.37996,9010000.0
2009-05-21 18:40:00,4.37881,4.37925,4.37195,4.3741,7500000.0
2009-05-21 18:41:00,4.37742,4.38091,4.36663,4.37227,6750000.0
2009-05-21 18:42:00,4.36958,4.37585,4.36249,4.36755,6000000.0
2009-05-21 18:43:00,4.37828,4.37828,4.36096,4.37052,7130000.0
2009-05-21 18:44:00,4.37348,4.37681,4.36676,4.36676,8250000.0
2009-05-21 18:45:00,4.37086,4.37768,4.37002,4.37446,6380000.0
2009-05-21 18:46:00,4.36408,4.38054,4.36408,4.37876,4880000.0
2009-05-21 18:47:00,4.37675,4.37872,4.3751,4.3751,4510000.0
2009-05-21 18:48:00,4.38054,4.38054,4.37345,4.37364,7500000.0
2009-05-21 18:49:00,4.38194,4.38324,4.37842,4.37984,5250000.0
2009-05-21 18:50:00,4.37848,4.38305,4.37702,4.37702,6380000.0
2009-05-21 18:51:00,4.37376,4.38202,4.36961,4.37744,6750000.0
2009-05-21 18:52:00,4.3799,4.38002,4.37518,4.37926,4880000.0
2009-05-21 18:53:00,4.37297,4.38189,4.37297,4.37434,5630000.0
2009-05-21 18:54:00,4.37316,4.38406,4.37133,4.37777,7880000.0
2009-05-21 18:55:00,4.3815,4.38422,4.37532,4.38034,7130000.0
2009-05-21 18:56:00,4.38069,4.38554,4.37717,4.37858,7130000.0
2009-05-21 18:57:00,4.38028,4.3831,4.37371,4.37371,5640000.0
2009-05-21 18:58:00,4.37833,4.37877,4.36934,4.37494,4880000.0
2009-05-21 18:59:00,4.37667,4.38163,4.37566,4.37756,7500000.0
2009-05-21 19:00:00,4.37964,4.37965,4.37383,4.37809,6380000.0
2009-05-21 19:01:00,4.37954,4.37954,4.37199,4.37199,5250000.0
2009-05-21 19:02:00,4.37307,4.37753,4.37096,4.37561,6000000.0
2009-05-21 19:03:00,4.37436,4.37786,4.37139,4.37531,6000000.0
2009-05-21 19:04:00,4.3756,4.3756,4.36452,4.36849,6380000.0
2009-05-21 19:05:00,4.36604,4.37462,4.36604,4.37422,5250000.0
2009-05-21 19:06:00,4.36926,4.37951,4.36903,4.37419,7510000.0
2009-05-21 19:07:00,4.36658,4.3741,4.36306,4.36795,6390000.0
2009-05-21 19:08:00,4.37034,4.37139,4.35862,4.35862,6750000.0
2009-05-21 19:09:00,4.37075,4.3736,4.36088,4.3736,6760000.0
2009-05-21 19:10:00,4.36663,4.37413,4.362,4.3711,4880000.0
2009-05-21 19:11:00,4.36404,4.37717,4.36404,4.37135,5260000.0
2009-05-21 19:12:00,4.36489,4.37651,4.36489,4.37496,5260000.0
2009-05-21 19:13:00,4.37265,4.37533,4.37151,4.37463,6000000.0
2009-05-21 19:14:00,4.36321,4.37157,4.36163,4.36232,6750000.0
2009-05-21 19:15:00,4.37877,4.37877,4.36514,4.37379,9380000.0
2009-05-21 19:16:00,4.37319,4.37674,4.36992,4.37417,8630000.0
2009-05-21 19:17:00,4.3686,4.3765,4.3686,4.37156,5630000.0
2009-05-21 19:18:00,4.37107,4.37365,4.3682,4.37286,6000000.0
2009-05-21 19:19:00,4.37307,4.37447,4.37018,4.37018,6000000.0
2009-05-21 19:20:00,4.36724,4.37288,4.36548,4.36996,6750000.0
2009-05-21 19:21:00,4.36949,4.37508,4.36487,4.36928,6750000.0
2009-05-21 19:22:00,4.37382,4.37382,4.36816,4.36901,8250000.0
2009-05-21 19:23:00,4.3717,4.37515,4.36672,4.36672,7130000.0
2009-05-21 19:24:00,4.37163,4.37402,4.36507,4.36996,6760000.0
2009-05-21 19:25:00,4.3694,4.37237,4.3669,4.37131,4880000.0
2009-05-21 19:26:00,4.36915,4.37185,4.36696,4.36696,6010000.0
2009-05-21 19:27:00,4.37181,4.37972,4.36588,4.37138,7500000.0
2009-05-21 19:28:00,4.37091,4.37258,4.36287,4.36972,6770000.0
2009-05-21 19:29:00,4.36523,4.37404,4.36523,4.37103,6760000.0
2009-05-21 19:30:00,4.37022,4.37421,4.36454,4.36493,5250000.0
2009-05-21 19:31:00,4.36926,4.37376,4.36608,4.36733,5640000.0
2009-05-21 19:32:00,4.36773,4.37309,4.36226,4.37248,5630000.0
2009-05-21 19:33:00,4.36704,4.3743,4.36704,4.37207,6380000.0
2009-05-21 19:34:00,4.36749,4.37547,4.36749,4.37547,8260000.0
2009-05-21 19:35:00,4.36677,4.37321,4.36661,4.37019,5250000.0
2009-05-21 19:36:00,4.37304,4.37304,4.3651,4.3651,4880000.0
2009-05-21 19:37:00,4.37166,4.37291,4.36904,4.3715,6750000.0
2009-05-21 19:38:00,4.36632,4.37143,4.36052,4.36052,7500000.0
2009-05-21 19:39:00,4.36462,4.37161,4.36098,4.36734,6000000.0
2009-05-21 19:40:00,4.36961,4.37562,4.36319,4.36319,11650000.0
2009-05-21 19:41:00,4.36601,4.37309,4.36218,4.37309,9000000.0
2009-05-21 19:42:00,4.36851,4.37344,4.36533,4.37344,6000000.0
2009-05-21 19:43:00,4.3683,4.3747,4.36496,4.37446,8270000.0
2009-05-21 19:44:00,4.37119,4.37303,4.36432,4.3661,5630000.0
2009-05-21 19:45:00,4.36635,4.37598,4.36268,4.36798,16890000.0
2009-05-21 19:46:00,4.36369,4.3713,4.36085,4.36085,4880000.0
2009-05-21 19:47:00,4.36583,4.37348,4.36313,4.36394,11640000.0
2009-05-21 19:48:00,4.3676,4.3729,4.36439,4.37082,7510000.0
2009-05-21 19:49:00,4.36636,4.37142,4.36319,4.37103,7510000.0
2009-05-21 19:50:00,4.37292,4.37292,4.36404,4.36404,4880000.0
2009-05-21 19:51:00,4.3676,4.37459,4.36341,4.37067,13500000.0
2009-05-21 19:52:00,4.36667,4.37514,4.36667,4.3709,9770000.0
2009-05-21 19:53:00,4.363,4.37291,4.363,4.36451,5630000.0
2009-05-21 19:54:00,4.36104,4.37102,4.36104,4.36918,9760000.0
2009-05-21 19:55:00,4.37134,4.37233,4.36066,4.36066,9020000.0
2009-05-21 19:56:00,4.36926,4.37297,4.36584,4.37216,7130000.0
2009-05-21 19:57:00,4.36854,4.37567,4.36581,4.36958,9760000.0
2009-05-21 19:58:00,4.37386,4.37508,4.36802,4.36933,5250000.0
2009-05-21 19:59:00,4.37085,4.37504,4.36458,4.37126,11630000.0
2009-05-21 20:00:00,4.3705,4.37582,4.36581,4.36591,12750000.0
2009-05-21 20:01:00,4.37209,4.37387,4.36354,4.3698,5250000.0
2009-05-21 20:02:00,4.37331,4.37361,4.36939,4.36952,4880000.0
2009-05-21 20:03:00,4.37316,4.37998,4.36871,4.37842,7130000.0
2009-05-21 20:04:00,4.38247,4.38431,4.37589,4.38312,5250000.0
2009-05-21 20:05:00,4.38065,4.38462,4.37123,4.37592,4880000.0
2009-05-21 20:06:00,4.37455,4.38452,4.37455,4.37864,7510000.0
2009-05-21 20:07:00,4.38091,4.38569,4.37229,4.37229,5260000.0
2009-05-21 20:08:00,4.37515,4.3853,4.37056,4.38181,5630000.0
2009-05-21 20:09:00,4.37861,4.38609,4.37377,4.37522,7500000.0
2009-05-21 20:10:00,4.37987,4.38896,4.37836,4.38896,5630000.0
2009-05-21 20:11:00,4.37805,4.38792,4.37772,4.38469,6380000.0
2009-05-21 20:12:00,4.3774,4.38513,4.37355,4.38261,7880000.0
2009-05-21 20:13:00,4.38188,4.38654,4.37374,4.38259,5250000.0
2009-05-21 20:14:00,4.38579,4.38913,4.3765,4.3765,7500000.0
2009-05-21 20:15:00,4.39065,4.39065,4.37918,4.38572,6010000.0
2009-05-21 20:16:00,4.38488,4.386,4.37309,4.38089,6010000.0
2009-05-21 20:17:00,4.38825,4.38825,4.38142,4.38711,5250000.0
2009-05-21 20:18:00,4.38355,4.38899,4.37811,4.38386,7130000.0
2009-05-21 20:19:00,4.37771,4.38565,4.37736,4.38525,5630000.0
2009-05-21 20:20:00,4.38646,4.38792,4.38111,4.38664,5250000.0
2009-05-21 20:21:00,4.38411,4.38534,4.37592,4.38024,4880000.0
2009-05-21 20:22:00,4.37857,4.38132,4.37013,4.37859,6000000.0
2009-05-21 20:23:00,4.36637,4.38213,4.36637,4.37115,5250000.0
2009-05-21 20:24:00,4.37982,4.38642,4.37563,4.37966,6380000.0
2009-05-21 20:25:00,4.38367,4.38367,4.37347,4.38033,7130000.0
2009-05-21 20:26:00,4.37208,4.38393,4.37208,4.38369,6380000.0
2009-05-21 20:27:00,4.38006,4.38355,4.37436,4.38347,6750000.0
2009-05-21 20:28:00,4.37799,4.37933,4.37292,4.37929,4510000.0
2009-05-21 20:29:00,4.3732,4.37917,4.37208,4.3734,4510000.0
2009-05-21 20:30:00,4.37398,4.38198,4.37398,4.37715,6000000.0
2009-05-21 20:31:00,4.37739,4.37739,4.37144,4.37144,6000000.0
2009-05-21 20:32:00,4.37584,4.37922,4.37223,4.37652,5260000.0
2009-05-21 20:33:00,4.38209,4.38209,4.37361,4.37587,4140000.0
2009-05-21 20:34:00,4.37147,4.37885,4.37147,4.37726,4500000.0
2009-05-21 20:35:00,4.37456,4.38205,4.37118,4.3785,8250000.0
2009-05-21 20:36:00,4.37905,4.38193,4.37118,4.37268,8250000.0
2009-05-21 20:37:00,4.36715,4.3801,4.36715,4.37064,6000000.0
2009-05-21 20:38:00,4.38063,4.38238,4.37157,4.37438,7880000.0
2009-05-21 20:39:00,4.37951,4.38175,4.37287,4.38155,6750000.0
2009-05-21 20:40:00,4.37963,4.38191,4.3708,4.37695,7880000.0
2009-05-21 20:41:00,4.3794,4.38171,4.37007,4.37774,6750000.0
2009-05-21 20:42:00,4.38005,4.38005,4.37402,4.37817,6000000.0
2009-05-21 20:43:00,4.3819,4.3819,4.37166,4.37248,6000000.0
2009-05-21 20:44:00,4.37913,4.38192,4.37676,4.37735,4130000.0
2009-05-21 20:45:00,4.38195,4.38195,4.375,4.3769,6380000.0
2009-05-21 20:46:00,4.37642,4.38091,4.37642,4.37835,4880000.0
2009-05-21 20:47:00,4.37712,4.38127,4.37184,4.37706,5250000.0
2009-05-21 20:48:00,4.37876,4.38149,4.37234,4.37736,7130000.0
2009-05-21 20:49:00,4.37613,4.3823,4.37227,4.38166,8250000.0
2009-05-21 20:50:00,4.3794,4.38153,4.37525,4.37858,3760000.0
2009-05-21 20:51:00,4.38472,4.38581,4.37711,4.38143,5250000.0
2009-05-21 20:52:00,4.37639,4.38614,4.37639,4.38064,3750000.0
2009-05-21 20:53:00,4.38658,4.38716,4.37756,4.38716,5260000.0
2009-05-21 20:54:00,4.38003,4.3866,4.37851,4.37851,5250000.0
2009-05-21 20:55:00,4.38647,4.38647,4.37511,4.37769,7130000.0
2009-05-21 20:56:00,4.38019,4.38684,4.37892,4.38476,6750000.0
2009-05-21 20:57:00,4.38677,4.38872,4.38047,4.38189,6000000.0
2009-05-21 20:58:00,4.3866,4.38824,4.38584,4.38603,4500000.0
2009-05-21 20:59:00,4.38528,4.38689,4.37712,4.38145,9750000.0
2009-05-21 21:00:00,4.38623,4.38781,4.37835,4.3868,6380000.0
2009-05-21 21:01:00,4.38385,4.38728,4.37478,4.38561,7510000.0
2009-05-21 21:02:00,4.38623,4.38684,4.37956,4.37956,6390000.0
2009-05-21 21:03:00,4.38646,4.38688,4.3783,4.38611,7130000.0
2009-05-21 21:04:00,4.38636,4.38709,4.37789,4.38106,7880000.0
2009-05-21 21:05:00,4.38314,4.38412,4.37776,4.37931,4880000.0
2009-05-21 21:06:00,4.38228,4.38482,4.37488,4.38034,7130000.0
2009-05-21 21:07:00,4.38654,4.38662,4.38398,4.38544,5250000.0
2009-05-21 21:08:00,4.38384,4.38707,4.37583,4.38313,7880000.0
2009-05-21 21:09:00,4.38161,4.38547,4.37695,4.37813,6750000.0
2009-05-21 21:10:00,4.37417,4.3816,4.37417,4.37536,6750000.0
2009-05-21 21:11:00,4.37247,4.38205,4.36828,4.37982,6000000.0
2009-05-21 21:12:00,4.37315,4.38237,4.37094,4.37094,7140000.0
2009-05-21 21:13:00,4.37587,4.38339,4.37241,4.3797,7510000.0
2009-05-21 21:14:00,4.37546,4.38242,4.37347,4.37581,6750000.0
2009-05-21 21:15:00,4.38203,4.38432,4.37549,4.38057,5630000.0
2009-05-21 21:16:00,4.37812,4.38215,4.3742,4.3742,6380000.0
2009-05-21 21:17:00,4.38107,4.38107,4.37579,4.37929,5630000.0
2009-05-21 21:18:00,4.37179,4.38104,4.37179,4.37645,6000000.0
2009-05-21 21:19:00,4.37751,4.38323,4.37456,4.37456,6000000.0
2009-05-21 21:20:00,4.37444,4.37984,4.36793,4.36934,7880000.0
2009-05-21 21:21:00,4.37698,4.38095,4.37529,4.37568,4880000.0
2009-05-21 21:22:00,4.37814,4.3836,4.37568,4.38042,5250000.0
2009-05-21 21:23:00,4.38027,4.38441,4.37909,4.38368,7130000.0
2009-05-21 21:24:00,4.3747,4.38632,4.3747,4.38323,6000000.0
2009-05-21 21:25:00,4.38156,4.38538,4.37406,4.37406,5250000.0
2009-05-21 21:26:00,4.37899,4.38444,4.37346,4.38412,5260000.0
2009-05-21 21:27:00,4.38111,4.38346,4.37788,4.38346,5630000.0
2009-05-21 21:28:00,4.38466,4.38485,4.37469,4.38485,5630000.0
2009-05-21 21:29:00,4.37877,4.3872,4.37496,4.3814,9760000.0
2009-05-21 21:30:00,4.38778,4.38778,4.38297,4.38356,3750000.0
2009-05-21 21:31:00,4.38024,4.38636,4.3799,4.38306,8630000.0
2009-05-21 21:32:00,4.38432,4.3851,4.37496,4.38302,7140000.0
2009-05-21 21:33:00,4.38317,4.38805,4.37558,4.38417,7510000.0
2009-05-21 21:34:00,4.38268,4.38514,4.38004,4.38446,6000000.0
2009-05-21 21:35:00,4.38487,4.38598,4.38048,4.38115,6010000.0
2009-05-21 21:36:00,4.38304,4.38769,4.37707,4.3861,7140000.0
2009-05-21 21:37:00,4.38423,4.38547,4.37531,4.3833,6750000.0
2009-05-21 21:38:00,4.38344,4.38779,4.37692,4.38602,7510000.0
2009-05-21 21:39:00,4.38467,4.38645,4.37521,4.38328,7510000.0
2009-05-21 21:40:00,4.38527,4.38957,4.37659,4.37659,6380000.0
2009-05-21 21:41:00,4.38412,4.38437,4.37954,4.38437,5630000.0
2009-05-21 21:42:00,4.38036,4.38669,4.37599,4.38364,7130000.0
2009-05-21 21:43:00,4.38356,4.38732,4.37528,4.38732,4130000.0
2009-05-21 21:44:00,4.38242,4.38718,4.37978,4.38462,10510000.0
2009-05-21 21:45:00,4.38089,4.38553,4.38074,4.38294,5630000.0
2009-05-21 21:46:00,4.37889,4.38457,4.37889,4.38069,4880000.0
2009-05-21 21:47:00,4.38499,4.38763,4.37499,4.38492,6750000.0
2009-05-21 21:48:00,4.37571,4.38578,4.37571,4.38299,6010000.0
2009-05-21 21:49:00,4.3857,4.38609,4.37499,4.3791,5250000.0
2009-05-21 21:50:00,4.38741,4.38741,4.38161,4.38161,7500000.0
2009-05-21 21:51:00,4.3807,4.38834,4.3807,4.38555,7500000.0
2009-05-21 21:52:00,4.38486,4.38659,4.3779,4.38659,7500000.0
2009-05-21 21:53:00,4.38354,4.38636,4.37529,4.38474,8250000.0
2009-05-21 21:54:00,4.37904,4.38716,4.37575,4.384,7880000.0
2009-05-21 21:55:00,4.38313,4.38574,4.37869,4.37869,3750000.0
2009-05-21 21:56:00,4.38113,4.38694,4.37973,4.38279,4500000.0
2009-05-21 21:57:00,4.38105,4.38756,4.3735,4.3753,7130000.0
2009-05-21 21:58:00,4.38279,4.38815,4.38149,4.38476,5260000.0
2009-05-21 21:59:00,4.3739,4.38734,4.3739,4.3826,13130000.0
2009-05-21 22:00:00,4.38926,4.38926,4.38041,4.38448,6000000.0
2009-05-21 22:01:00,4.38283,4.38314,4.37757,4.38161,5630000.0
2009-05-21 22:02:00,4.38394,4.38433,4.37395,4.3838,7130000.0
2009-05-21 22:03:00,4.38654,4.38654,4.38544,4.38595,2250000.0
2009-05-21 22:04:00,4.37933,4.38672,4.37933,4.38578,6760000.0
2009-05-21 22:05:00,4.38373,4.38484,4.37966,4.37966,3010000.0
2009-05-21 22:06:00,4.38521,4.38521,4.37984,4.38403,4880000.0
2009-05-21 22:07:00,4.38255,4.38384,4.37519,4.38371,7880000.0
2009-05-21 22:08:00,4.3833,4.38507,4.37323,4.38507,4500000.0
2009-05-21 22:09:00,4.38477,4.38477,4.37978,4.38423,7130000.0
2009-05-21 22:10:00,4.38016,4.38639,4.38016,4.38423,6380000.0
2009-05-21 22:11:00,4.37924,4.38634,4.37924,4.38415,6020000.0
2009-05-21 22:12:00,4.38044,4.38561,4.37892,4.38379,4510000.0
2009-05-21 22:13:00,4.38448,4.38683,4.38018,4.38604,4510000.0
2009-05-21 22:14:00,4.38336,4.38584,4.38119,4.38436,7130000.0
2009-05-21 22:15:00,4.38918,4.38918,4.37939,4.37959,6000000.0
2009-05-21 22:16:00,4.38282,4.38535,4.38071,4.38513,3010000.0
2009-05-21 22:17:00,4.37266,4.38219,4.37266,4.37988,3760000.0
2009-05-21 22:18:00,4.37937,4.38442,4.37557,4.38341,6380000.0
2009-05-21 22:19:00,4.3839,4.38497,4.38175,4.38445,5250000.0
2009-05-21 22:20:00,4.3833,4.38359,4.37209,4.38359,6750000.0
2009-05-21 22:21:00,4.384,4.384,4.37466,4.37906,5250000.0
2009-05-21 22:22:00,4.38729,4.38729,4.38161,4.38587,6010000.0
2009-05-21 22:23:00,4.38507,4.38595,4.37551,4.37551,5250000.0
2009-05-21 22:24:00,4.38299,4.3855,4.37558,4.37646,6380000.0
2009-05-21 22:25:00,4.38139,4.38606,4.37361,4.38196,7880000.0
2009-05-21 22:26:00,4.38229,4.38445,4.3801,4.38445,5260000.0
2009-05-21 22:27:00,4.37629,4.38689,4.37629,4.37962,7130000.0
2009-05-21 22:28:00,4.38029,4.38715,4.37694,4.37694,6010000.0
2009-05-21 22:29:00,4.38017,4.38743,4.37986,4.38225,11250000.0
2009-05-21 22:30:00,4.38855,4.38855,4.37223,4.38417,3750000.0
2009-05-21 22:31:00,4.38353,4.38364,4.37261,4.37745,6390000.0
2009-05-21 22:32:00,4.38371,4.38692,4.37948,4.38356,5250000.0
2009-05-21 22:33:00,4.38352,4.3842,4.3795,4.38403,6000000.0
2009-05-21 22:34:00,4.37943,4.38718,4.37805,4.38012,7880000.0
2009-05-21 22:35:00,4.38136,4.38584,4.38015,4.38449,5630000.0
2009-05-21 22:36:00,4.37942,4.38388,4.37799,4.3829,7880000.0
2009-05-21 22:37:00,4.38421,4.38606,4.37539,4.38411,7880000.0
2009-05-21 22:38:00,4.37441,4.38487,4.37441,4.38385,4510000.0
2009-05-21 22:39:00,4.3813,4.38558,4.37881,4.38422,7500000.0
2009-05-21 22:40:00,4.37987,4.38206,4.37756,4.38206,5630000.0
2009-05-21 22:41:00,4.38219,4.38541,4.3777,4.38285,6000000.0
2009-05-21 22:42:00,4.38335,4.388,4.37378,4.38205,7880000.0
2009-05-21 22:43:00,4.37508,4.38355,4.37508,4.3812,6000000.0
2009-05-21 22:44:00,4.38256,4.3865,4.37334,4.38,16510000.0
2009-05-21 22:45:00,4.38047,4.38718,4.3803,4.3803,3750000.0
2009-05-21 22:46:00,4.38181,4.3858,4.379,4.379,7500000.0
2009-05-21 22:47:00,4.37704,4.38266,4.37576,4.37842,5630000.0
2009-05-21 22:48:00,4.37548,4.38726,4.37548,4.38251,5630000.0
2009-05-21 22:49:00,4.38451,4.38663,4.37588,4.38433,7140000.0
2009-05-21 22:50:00,4.38005,4.38542,4.37917,4.38511,5630000.0
2009-05-21 22:51:00,4.38294,4.38577,4.37968,4.38322,5630000.0
2009-05-21 22:52:00,4.38059,4.38136,4.38059,4.38136,1500000.0
2009-05-21 22:53:00,4.38421,4.38665,4.37946,4.37946,5260000.0
2009-05-21 22:54:00,4.38134,4.38375,4.37895,4.38375,5630000.0
2009-05-21 22:55:00,4.3865,4.3865,4.37416,4.37416,5250000.0
2009-05-21 22:56:00,4.38235,4.38758,4.37551,4.37551,5630000.0
2009-05-21 22:57:00,4.37824,4.3841,4.37405,4.38257,4500000.0
2009-05-21 22:58:00,4.37846,4.38682,4.37498,4.38422,7880000.0
2009-05-21 22:59:00,4.38338,4.38424,4.37978,4.38367,8630000.0
2009-05-21 23:00:00,4.3831,4.38949,4.37547,4.3836,7880000.0
2009-05-21 23:01:00,4.38321,4.38321,4.37371,4.38288,6000000.0
2009-05-21 23:02:00,4.38398,4.38441,4.374,4.38213,6000000.0
2009-05-21 23:03:00,4.3816,4.38422,4.37879,4.38422,5260000.0
2009-05-21 23:04:00,4.38331,4.38447,4.37444,4.38256,4500000.0
2009-05-21 23:05:00,4.37527,4.38361,4.37388,4.38287,4510000.0
2009-05-21 23:06:00,4.38205,4.38434,4.37949,4.38434,6000000.0
2009-05-21 23:07:00,4.38343,4.38566,4.3766,4.38566,7500000.0
2009-05-21 23:08:00,4.38163,4.38367,4.37887,4.38367,4890000.0
2009-05-21 23:09:00,4.38165,4.38347,4.37903,4.38058,3750000.0
2009-05-21 23:10:00,4.38014,4.38253,4.37824,4.38243,5630000.0
2009-05-21 23:11:00,4.37858,4.38274,4.37271,4.37413,7880000.0
2009-05-21 23:12:00,4.37719,4.3817,4.3741,4.3817,4880000.0
2009-05-21 23:13:00,4.38375,4.38563,4.37832,4.38438,7500000.0
2009-05-21 23:14:00,4.38347,4.38362,4.37203,4.38274,8250000.0
2009-05-21 23:15:00,4.38791,4.38791,4.37503,4.38383,8260000.0
2009-05-21 23:16:00,4.38273,4.38273,4.3743,4.381,5630000.0
2009-05-21 23:17:00,4.38283,4.38453,4.3795,4.38453,5630000.0
2009-05-21 23:18:00,4.38278,4.38525,4.37852,4.38247,4130000.0
2009-05-21 23:19:00,4.38267,4.38286,4.37791,4.37791,3380000.0
2009-05-21 23:20:00,4.38071,4.38411,4.37943,4.38411,6000000.0
2009-05-21 23:21:00,4.37678,4.38415,4.3752,4.38415,3380000.0
2009-05-21 23:22:00,4.38079,4.38585,4.38079,4.38475,5640000.0
2009-05-21 23:23:00,4.37673,4.38339,4.37673,4.38278,3010000.0
2009-05-21 23:24:00,4.38588,4.38588,4.37877,4.38346,6000000.0
2009-05-21 23:25:00,4.3847,4.38521,4.3771,4.38198,4880000.0
2009-05-21 23:26:00,4.37608,4.38537,4.37608,4.38439,6750000.0
2009-05-21 23:27:00,4.3801,4.38413,4.37361,4.38295,6750000.0
2009-05-21 23:28:00,4.38395,4.38395,4.37895,4.38333,4880000.0
2009-05-21 23:29:00,4.38016,4.38955,4.38016,4.38955,5630000.0
2009-05-21 23:30:00,4.38067,4.38371,4.37325,4.37325,8250000.0
2009-05-21 23:31:00,4.38207,4.38715,4.37915,4.38293,6000000.0
2009-05-21 23:32:00,4.3825,4.38442,4.37962,4.38432,7510000.0
2009-05-21 23:33:00,4.38568,4.38568,4.38029,4.38356,5630000.0
2009-05-21 23:34:00,4.3819,4.38704,4.37934,4.38704,6000000.0
2009-05-21 23:35:00,4.38156,4.3876,4.37801,4.37801,5630000.0
2009-05-21 23:36:00,4.38313,4.38741,4.37804,4.38741,8250000.0
2009-05-21 23:37:00,4.38241,4.38541,4.38118,4.38118,3380000.0
2009-05-21 23:38:00,4.38486,4.38649,4.37652,4.3791,4140000.0
2009-05-21 23:39:00,4.37996,4.38372,4.37838,4.38372,6000000.0
2009-05-21 23:40:00,4.38065,4.38455,4.37841,4.38455,7510000.0
2009-05-21 23:41:00,4.38132,4.38709,4.37772,4.38709,7140000.0
2009-05-21 23:42:00,4.37987,4.37987,4.37987,4.37987,750000.0
2009-05-21 23:43:00,4.38176,4.38822,4.37537,4.384,8250000.0
2009-05-21 23:44:00,4.38347,4.38392,4.38053,4.38388,7500000.0
2009-05-21 23:45:00,4.38844,4.38844,4.37364,4.38198,7880000.0
2009-05-21 23:46:00,4.37987,4.38206,4.37756,4.38206,6000000.0
2009-05-21 23:47:00,4.3867,4.3867,4.37809,4.37809,1880000.0
2009-05-21 23:48:00,4.38211,4.38486,4.37938,4.37977,3380000.0
2009-05-21 23:49:00,4.38292,4.38292,4.37977,4.37977,1500000.0
2009-05-21 23:50:00,4.38356,4.38769,4.37797,4.37797,7510000.0
2009-05-21 23:51:00,4.38056,4.38718,4.37852,4.37852,6380000.0
2009-05-21 23:52:00,4.38399,4.38656,4.38054,4.38177,5640000.0
2009-05-21 23:53:00,4.3825,4.3825,4.37672,4.38202,4500000.0
2009-05-21 23:54:00,4.3811,4.38584,4.37503,4.38301,6760000.0
2009-05-21 23:55:00,4.38324,4.38742,4.37814,4.38742,8250000.0
2009-05-21 23:56:00,4.38065,4.38677,4.37571,4.38152,4510000.0
2009-05-21 23:57:00,4.38377,4.38586,4.37496,4.38342,7880000.0
2009-05-21 23:58:00,4.38049,4.38228,4.37797,4.38228,6000000.0
2009-05-21 23:59:00,4.38361,4.38639,4.37477,4.38412,6380000.0
2009-05-22 00:00:00,4.38828,4.38828,4.37538,4.38397,7880000.0
2009-05-22 00:01:00,4.3834,4.38446,4.37868,4.38183,7130000.0
2009-05-22 00:02:00,4.38395,4.38632,4.37476,4.38336,8260000.0
2009-05-22 00:03:00,4.38,4.38243,4.37725,4.38163,6750000.0
2009-05-22 00:04:00,4.38374,4.38782,4.37475,4.38258,8250000.0
2009-05-22 00:05:00,4.382,4.38464,4.382,4.38423,4880000.0
2009-05-22 00:06:00,4.38174,4.38751,4.38005,4.38039,7130000.0
2009-05-22 00:07:00,4.38202,4.38567,4.38085,4.38472,6000000.0
2009-05-22 00:08:00,4.38474,4.38474,4.381,4.38239,5250000.0
2009-05-22 00:09:00,4.38168,4.38666,4.38141,4.38526,6000000.0
2009-05-22 00:10:00,4.38305,4.38307,4.38305,4.38307,1500000.0
2009-05-22 00:11:00,4.37605,4.38622,4.37605,4.37627,5630000.0
2009-05-22 00:12:00,4.38243,4.38369,4.37903,4.38289,5630000.0
2009-05-22 00:13:00,4.38433,4.38577,4.37475,4.38315,8250000.0
2009-05-22 00:14:00,4.3817,4.38734,4.37922,4.38734,6000000.0
2009-05-22 00:15:00,4.38757,4.38757,4.37469,4.37469,2250000.0
2009-05-22 00:16:00,4.38205,4.38568,4.37982,4.38331,5630000.0
2009-05-22 00:17:00,4.38229,4.38569,4.38207,4.38569,2250000.0
2009-05-22 00:18:00,4.38335,4.38461,4.3731,4.38131,6750000.0
2009-05-22 00:19:00,4.3819,4.38386,4.37873,4.38273,6000000.0
2009-05-22 00:20:00,4.38407,4.38558,4.37461,4.38064,6380000.0
2009-05-22 00:21:00,4.38211,4.38406,4.37924,4.38406,5260000.0
2009-05-22 00:22:00,4.3817,4.3839,4.37358,4.3815,3750000.0
2009-05-22 00:23:00,4.38141,4.38449,4.3798,4.38449,5630000.0
2009-05-22 00:24:00,4.38182,4.38182,4.37792,4.37878,4880000.0
2009-05-22 00:25:00,4.38278,4.38512,4.37714,4.38258,6750000.0
2009-05-22 00:26:00,4.38518,4.38579,4.37747,4.38219,6000000.0
2009-05-22 00:27:00,4.38215,4.38579,4.37976,4.38433,6380000.0
2009-05-22 00:28:00,4.38149,4.38709,4.37555,4.38709,7500000.0
2009-05-22 00:29:00,4.37795,4.38334,4.37696,4.37696,4510000.0
2009-05-22 00:30:00,4.38204,4.38485,4.37281,4.38131,7130000.0
2009-05-22 00:31:00,4.37876,4.38368,4.37688,4.38039,4880000.0
2009-05-22 00:32:00,4.38002,4.38715,4.37671,4.38625,4880000.0
2009-05-22 00:33:00,4.38135,4.38438,4.37663,4.38102,5630000.0
2009-05-22 00:34:00,4.37598,4.38347,4.37598,4.3773,4880000.0
2009-05-22 00:35:00,4.38206,4.38476,4.37783,4.38275,5630000.0
2009-05-22 00:36:00,4.37448,4.38401,4.37448,4.3816,4880000.0
2009-05-22 00:37:00,4.38198,4.38547,4.37846,4.38165,6000000.0
2009-05-22 00:38:00,4.38453,4.38462,4.37743,4.37743,6750000.0
2009-05-22 00:39:00,4.38329,4.38581,4.37388,4.37388,5630000.0
2009-05-22 00:40:00,4.38154,4.3842,4.37614,4.38031,5630000.0
2009-05-22 00:41:00,4.37669,4.3833,4.37669,4.38148,5250000.0
2009-05-22 00:42:00,4.3795,4.38378,4.37783,4.38219,5260000.0
2009-05-22 00:43:00,4.3809,4.38412,4.37154,4.38121,8250000.0
2009-05-22 00:44:00,4.38467,4.38467,4.37795,4.37909,3000000.0
2009-05-22 00:45:00,4.38635,4.38635,4.37342,4.38201,7140000.0
2009-05-22 00:46:00,4.38169,4.38524,4.37426,4.37808,8250000.0
2009-05-22 00:47:00,4.38183,4.38674,4.37624,4.38097,6750000.0
2009-05-22 00:48:00,4.38197,4.38532,4.37385,4.3751,3750000.0
2009-05-22 00:49:00,4.38052,4.38456,4.37705,4.38097,5260000.0
2009-05-22 00:50:00,4.37693,4.38374,4.37693,4.38166,6750000.0
2009-05-22 00:51:00,4.3818,4.38623,4.3758,4.3758,6380000.0
2009-05-22 00:52:00,4.38025,4.38448,4.37958,4.38331,5630000.0
2009-05-22 00:53:00,4.38731,4.38731,4.37779,4.38122,7130000.0
2009-05-22 00:54:00,4.38041,4.386,4.37626,4.38569,7510000.0
2009-05-22 00:55:00,4.37718,4.38447,4.37718,4.38447,4500000.0
2009-05-22 00:56:00,4.37884,4.38312,4.37385,4.38139,7510000.0
2009-05-22 00:57:00,4.38409,4.38409,4.37938,4.38104,3000000.0
2009-05-22 00:58:00,4.37532,4.385,4.37532,4.3824,5630000.0
2009-05-22 00:59:00,4.37898,4.38227,4.36966,4.38227,22520000.0
2009-05-22 01:00:00,4.38618,4.38618,4.38146,4.38146,2250000.0
2009-05-22 01:01:00,4.37614,4.38493,4.37614,4.38389,3000000.0
2009-05-22 01:02:00,4.37937,4.37937,4.37908,4.37908,1500000.0
2009-05-22 01:03:00,4.38534,4.38616,4.37379,4.38229,8250000.0
2009-05-22 01:04:00,4.37882,4.38395,4.37882,4.38328,6000000.0
2009-05-22 01:05:00,4.38159,4.38261,4.37681,4.3797,7880000.0
2009-05-22 01:06:00,4.3819,4.3819,4.37998,4.3804,3000000.0
2009-05-22 01:07:00,4.38383,4.3864,4.37237,4.38051,7880000.0
2009-05-22 01:08:00,4.37879,4.38151,4.37708,4.38113,6000000.0
2009-05-22 01:09:00,4.37569,4.38298,4.37271,4.37961,4500000.0
2009-05-22 01:10:00,4.38161,4.38161,4.37796,4.38022,4880000.0
2009-05-22 01:11:00,4.37753,4.3823,4.37747,4.38216,6000000.0
2009-05-22 01:12:00,4.37303,4.38084,4.37303,4.37927,6000000.0
2009-05-22 01:13:00,4.37867,4.38122,4.37658,4.38054,6000000.0
2009-05-22 01:14:00,4.38245,4.38245,4.37577,4.37925,4500000.0
2009-05-22 01:15:00,4.38717,4.38717,4.3744,4.38075,4130000.0
2009-05-22 01:16:00,4.38233,4.38351,4.37932,4.38055,6750000.0
2009-05-22 01:17:00,4.38074,4.38418,4.37529,4.37529,6380000.0
2009-05-22 01:18:00,4.38505,4.38505,4.37652,4.38078,6000000.0
2009-05-22 01:19:00,4.37241,4.38373,4.37241,4.37505,5630000.0
2009-05-22 01:20:00,4.37801,4.38404,4.37801,4.38165,6000000.0
2009-05-22 01:21:00,4.37502,4.38432,4.37502,4.38182,6750000.0
2009-05-22 01:22:00,4.37875,4.38125,4.37613,4.38038,5630000.0
2009-05-22 01:23:00,4.37658,4.38556,4.37658,4.38107,6750000.0
2009-05-22 01:24:00,4.38224,4.38374,4.37519,4.38127,5250000.0
2009-05-22 01:25:00,4.38512,4.3853,4.37787,4.38134,4890000.0
2009-05-22 01:26:00,4.3809,4.38166,4.37394,4.37934,4880000.0
2009-05-22 01:27:00,4.37851,4.38472,4.37851,4.38371,5630000.0
2009-05-22 01:28:00,4.3835,4.38595,4.37561,4.37561,6000000.0
2009-05-22 01:29:00,4.38163,4.38456,4.37651,4.38094,6000000.0
2009-05-22 01:30:00,4.38569,4.38569,4.37552,4.3794,4510000.0
2009-05-22 01:31:00,4.38386,4.38518,4.37386,4.38097,6750000.0
2009-05-22 01:32:00,4.37773,4.38402,4.37298,4.37298,5260000.0
2009-05-22 01:33:00,4.38053,4.38443,4.37321,4.37321,5630000.0
2009-05-22 01:34:00,4.37862,4.38334,4.37557,4.37557,7130000.0
2009-05-22 01:35:00,4.38084,4.3848,4.37181,4.37181,7130000.0
2009-05-22 01:36:00,4.37974,4.38397,4.37629,4.38397,6010000.0
2009-05-22 01:37:00,4.38378,4.38456,4.37347,4.37694,6380000.0
2009-05-22 01:38:00,4.37716,4.38415,4.37706,4.37706,5260000.0
2009-05-22 01:39:00,4.3866,4.3866,4.37781,4.37781,7510000.0
2009-05-22 01:40:00,4.37989,4.38509,4.37814,4.38346,5630000.0
2009-05-22 01:41:00,4.3762,4.38521,4.37536,4.38367,6000000.0
2009-05-22 01:42:00,4.38247,4.38247,4.37522,4.37997,6380000.0
2009-05-22 01:43:00,4.37562,4.38806,4.37562,4.38064,7140000.0
2009-05-22 01:44:00,4.3728,4.38541,4.37202,4.38193,18780000.0
2009-05-22 01:45:00,4.37386,4.38425,4.37267,4.38071,7500000.0
2009-05-22 01:46:00,4.37883,4.38362,4.3758,4.38362,4890000.0
2009-05-22 01:47:00,4.38113,4.38475,4.37858,4.38297,5630000.0
2009-05-22 01:48:00,4.38122,4.38246,4.37453,4.37949,6000000.0
2009-05-22 01:49:00,4.38135,4.38497,4.37914,4.38131,5250000.0
2009-05-22 01:50:00,4.38405,4.38597,4.37486,4.38141,8250000.0
2009-05-22 01:51:00,4.38311,4.38402,4.37729,4.38005,5260000.0
2009-05-22 01:52:00,4.3843,4.3843,4.37131,4.38154,7500000.0
2009-05-22 01:53:00,4.38386,4.38511,4.38014,4.38386,5630000.0
2009-05-22 01:54:00,4.37787,4.38707,4.3778,4.38707,4510000.0
2009-05-22 01:55:00,4.38025,4.38778,4.37378,4.38222,7140000.0
2009-05-22 01:56:00,4.38094,4.38535,4.37833,4.38187,7130000.0
2009-05-22 01:57:00,4.38324,4.38516,4.38113,4.38151,5260000.0
2009-05-22 01:58:00,4.3859,4.38642,4.3771,4.38133,6000000.0
2009-05-22 02:01:00,4.38393,4.38393,4.37995,4.37995,3380000.0
2009-05-22 02:02:00,4.38224,4.38343,4.37952,4.38179,4510000.0
2009-05-22 02:03:00,4.37908,4.38518,4.37908,4.38378,6390000.0
2009-05-22 02:04:00,4.38277,4.38533,4.37377,4.38241,8250000.0
2009-05-22 02:05:00,4.38038,4.38617,4.37916,4.38617,4890000.0
2009-05-22 02:06:00,4.37295,4.38404,4.37295,4.37389,4880000.0
2009-05-22 02:07:00,4.38282,4.38523,4.37332,4.38212,7510000.0
2009-05-22 02:08:00,4.38607,4.38607,4.37408,4.38248,7510000.0
2009-05-22 02:09:00,4.38689,4.38756,4.37331,4.38207,8250000.0
2009-05-22 02:10:00,4.38143,4.38445,4.37689,4.38108,5630000.0
2009-05-22 02:11:00,4.38075,4.38661,4.37724,4.38373,5250000.0
2009-05-22 02:12:00,4.38367,4.38471,4.37458,4.38228,6000000.0
2009-05-22 02:13:00,4.38308,4.38415,4.37619,4.38099,5630000.0
2009-05-22 02:14:00,4.38326,4.38326,4.3778,4.3778,5250000.0
2009-05-22 02:15:00,4.38769,4.38769,4.37301,4.3774,8260000.0
2009-05-22 02:16:00,4.38198,4.38511,4.38121,4.38125,6000000.0
2009-05-22 02:17:00,4.38329,4.38548,4.37296,4.37296,6000000.0
2009-05-22 02:18:00,4.38523,4.38615,4.37826,4.38582,5630000.0
2009-05-22 02:19:00,4.38137,4.38368,4.3777,4.38131,6380000.0
2009-05-22 02:20:00,4.38574,4.38574,4.37951,4.38084,3750000.0
2009-05-22 02:21:00,4.3817,4.386,4.37492,4.3801,8250000.0
2009-05-22 02:22:00,4.37813,4.38588,4.37813,4.38015,5250000.0
2009-05-22 02:23:00,4.38232,4.38581,4.37708,4.37708,5630000.0
2009-05-22 02:24:00,4.38216,4.3829,4.37525,4.38085,4880000.0
2009-05-22 02:25:00,4.38156,4.38463,4.37224,4.38312,7880000.0
2009-05-22 02:26:00,4.3809,4.38617,4.37982,4.38331,6000000.0
2009-05-22 02:27:00,4.38073,4.3857,4.37924,4.38257,7130000.0
2009-05-22 02:28:00,4.38264,4.38866,4.37638,4.38464,5630000.0
2009-05-22 02:29:00,4.38386,4.38585,4.37758,4.37771,5260000.0
2009-05-22 02:30:00,4.38591,4.38662,4.37311,4.37311,11630000.0
2009-05-22 02:31:00,4.38501,4.38617,4.3776,4.38119,4880000.0
2009-05-22 02:32:00,4.38763,4.38763,4.37527,4.37804,9390000.0
2009-05-22 02:33:00,4.38379,4.38655,4.37908,4.37908,7130000.0
2009-05-22 02:34:00,4.37815,4.38692,4.37815,4.38022,7500000.0
2009-05-22 02:35:00,4.38421,4.38424,4.37814,4.38079,8250000.0
2009-05-22 02:36:00,4.37971,4.38537,4.37596,4.37977,6380000.0
2009-05-22 02:37:00,4.38392,4.38776,4.37706,4.37812,6380000.0
2009-05-22 02:38:00,4.37881,4.38629,4.37832,4.38151,5250000.0
2009-05-22 02:39:00,4.38807,4.38807,4.37826,4.37826,6000000.0
2009-05-22 02:40:00,4.3762,4.3861,4.37264,4.38141,7130000.0
2009-05-22 02:41:00,4.37682,4.38553,4.37682,4.37866,5250000.0
2009-05-22 02:42:00,4.38325,4.38642,4.38206,4.38215,5250000.0
2009-05-22 02:43:00,4.38608,4.38893,4.37734,4.38168,4140000.0
2009-05-22 02:44:00,4.37666,4.38673,4.37666,4.38451,7130000.0
2009-05-22 02:45:00,4.38111,4.38356,4.37644,4.38356,4880000.0
2009-05-22 02:46:00,4.38027,4.38723,4.37531,4.37929,8250000.0
2009-05-22 02:47:00,4.37979,4.38526,4.37881,4.38215,5260000.0
2009-05-22 02:48:00,4.37894,4.38582,4.37622,4.37735,4880000.0
2009-05-22 02:49:00,4.38215,4.38565,4.37803,4.3826,6000000.0
2009-05-22 02:50:00,4.37332,4.38558,4.37332,4.38435,3010000.0
2009-05-22 02:51:00,4.38079,4.38815,4.37431,4.3827,7140000.0
2009-05-22 02:52:00,4.37967,4.38648,4.37762,4.38272,7130000.0
2009-05-22 02:53:00,4.38327,4.38388,4.37425,4.38388,5250000.0
2009-05-22 02:54:00,4.37939,4.3862,4.3789,4.3828,5250000.0
2009-05-22 02:55:00,4.38374,4.38438,4.37728,4.38125,6750000.0
2009-05-22 02:56:00,4.38525,4.38525,4.37578,4.38196,6000000.0
2009-05-22 02:57:00,4.38992,4.39011,4.37707,4.38185,7130000.0
2009-05-22 02:58:00,4.37746,4.38416,4.37679,4.3823,6380000.0
2009-05-22 02:59:00,4.37994,4.38768,4.3791,4.38365,6000000.0
2009-05-22 03:00:00,4.3829,4.38694,4.36932,4.38268,7130000.0
2009-05-22 03:01:00,4.38384,4.38469,4.37225,4.38327,6750000.0
2009-05-22 03:02:00,4.37952,4.38621,4.37952,4.38582,5250000.0
2009-05-22 03:03:00,4.37999,4.38872,4.3743,4.38254,7880000.0
2009-05-22 03:04:00,4.38711,4.38711,4.37674,4.38221,4890000.0
2009-05-22 03:05:00,4.38034,4.38901,4.37391,4.38237,7510000.0
2009-05-22 03:06:00,4.38007,4.38607,4.37645,4.37819,5260000.0
2009-05-22 03:07:00,4.38774,4.38774,4.37333,4.38213,7510000.0
2009-05-22 03:08:00,4.38199,4.38564,4.37842,4.38296,5630000.0
2009-05-22 03:09:00,4.37516,4.38504,4.37413,4.38234,6380000.0
2009-05-22 03:10:00,4.38058,4.38714,4.38058,4.38252,7880000.0
2009-05-22 03:11:00,4.38692,4.38853,4.37169,4.37652,4880000.0
2009-05-22 03:12:00,4.38345,4.38745,4.3776,4.3816,6760000.0
2009-05-22 03:13:00,4.38211,4.38541,4.37522,4.38369,4510000.0
2009-05-22 03:14:00,4.3795,4.38669,4.37347,4.37874,10880000.0
2009-05-22 03:15:00,4.38299,4.38613,4.37797,4.37797,6380000.0
2009-05-22 03:16:00,4.377,4.38576,4.377,4.38293,5630000.0
2009-05-22 03:17:00,4.37857,4.38559,4.37517,4.38116,6000000.0
2009-05-22 03:18:00,4.38072,4.38419,4.3764,4.38419,3000000.0
2009-05-22 03:19:00,4.37686,4.38828,4.37219,4.38203,9000000.0
2009-05-22 03:20:00,4.38213,4.3843,4.38104,4.38104,5250000.0
2009-05-22 03:21:00,4.37892,4.38669,4.37892,4.38238,3010000.0
2009-05-22 03:22:00,4.37626,4.38683,4.37549,4.38683,5630000.0
2009-05-22 03:23:00,4.37977,4.38541,4.37742,4.37742,7130000.0
2009-05-22 03:24:00,4.38429,4.38429,4.3725,4.3822,7130000.0
2009-05-22 03:25:00,4.37991,4.38715,4.37483,4.3781,5630000.0
2009-05-22 03:26:00,4.37843,4.38426,4.37843,4.38422,3750000.0
2009-05-22 03:27:00,4.38417,4.38583,4.37822,4.37822,5250000.0
2009-05-22 03:28:00,4.38825,4.38825,4.37618,4.37618,6010000.0
2009-05-22 03:29:00,4.38239,4.38843,4.37915,4.38843,7510000.0
2009-05-22 03:30:00,4.3879,4.3879,4.37981,4.38452,8630000.0
2009-05-22 03:31:00,4.3809,4.38426,4.37633,4.3768,6390000.0
2009-05-22 03:32:00,4.38053,4.386,4.37289,4.38153,6760000.0
2009-05-22 03:33:00,4.37757,4.38621,4.37544,4.38028,8260000.0
2009-05-22 03:34:00,4.37768,4.38168,4.37018,4.38001,7130000.0
2009-05-22 03:35:00,4.37866,4.38438,4.37791,4.38307,4510000.0
2009-05-22 03:36:00,4.38091,4.38806,4.37434,4.38271,8250000.0
2009-05-22 03:37:00,4.38691,4.38691,4.37649,4.37649,5630000.0
2009-05-22 03:38:00,4.38205,4.38598,4.37382,4.3823,8250000.0
2009-05-22 03:39:00,4.38204,4.3844,4.3807,4.3807,7130000.0
2009-05-22 03:40:00,4.37909,4.38767,4.37353,4.38208,8630000.0
2009-05-22 03:41:00,4.37926,4.38625,4.37926,4.38379,6000000.0
2009-05-22 03:42:00,4.38702,4.38702,4.37833,4.3822,3750000.0
2009-05-22 03:43:00,4.38434,4.38621,4.37906,4.38055,6000000.0
2009-05-22 03:44:00,4.37717,4.38683,4.37717,4.38541,5250000.0
2009-05-22 03:45:00,4.38555,4.38827,4.37443,4.38271,7510000.0
2009-05-22 03:46:00,4.38167,4.38621,4.37304,4.37364,7880000.0
2009-05-22 03:47:00,4.38139,4.38577,4.37364,4.38202,7880000.0
2009-05-22 03:48:00,4.37969,4.38535,4.37893,4.38197,5630000.0
2009-05-22 03:49:00,4.38209,4.38513,4.38209,4.38326,3010000.0
2009-05-22 03:50:00,4.37661,4.38389,4.37661,4.38133,3750000.0
2009-05-22 03:51:00,4.38077,4.38559,4.37309,4.37855,6380000.0
2009-05-22 03:52:00,4.38016,4.38726,4.37309,4.38075,7510000.0
2009-05-22 03:53:00,4.37683,4.38699,4.37133,4.38275,7140000.0
2009-05-22 03:54:00,4.38326,4.38602,4.37172,4.38002,8250000.0
2009-05-22 03:55:00,4.38073,4.38537,4.37831,4.38155,6000000.0
2009-05-22 03:56:00,4.38276,4.38522,4.37857,4.37975,7880000.0
2009-05-22 03:57:00,4.38095,4.38797,4.37446,4.38268,8250000.0
2009-05-22 03:58:00,4.38765,4.38797,4.37941,4.38797,4500000.0
2009-05-22 03:59:00,4.3848,4.38687,4.38003,4.38687,4880000.0
2009-05-22 04:00:00,4.38721,4.38721,4.37393,4.38354,6750000.0
2009-05-22 04:01:00,4.3846,4.38663,4.3791,4.38663,7130000.0
2009-05-22 04:02:00,4.3844,4.38579,4.37288,4.38095,8250000.0
2009-05-22 04:03:00,4.38002,4.38723,4.3772,4.38322,7130000.0
2009-05-22 04:04:00,4.38615,4.38615,4.37411,4.38272,5250000.0
2009-05-22 04:05:00,4.38261,4.38511,4.37619,4.38373,6750000.0
2009-05-22 04:06:00,4.38615,4.38621,4.38066,4.38167,5630000.0
2009-05-22 04:07:00,4.38201,4.3853,4.37808,4.37961,5250000.0
2009-05-22 04:08:00,4.38684,4.38684,4.37887,4.38168,5260000.0
2009-05-22 04:09:00,4.38062,4.38891,4.38053,4.38053,5260000.0
2009-05-22 04:10:00,4.3877,4.3877,4.37745,4.37906,7510000.0
2009-05-22 04:11:00,4.38377,4.38541,4.3776,4.38123,4890000.0
2009-05-22 04:12:00,4.38522,4.38522,4.37841,4.38301,4880000.0
2009-05-22 04:13:00,4.37926,4.38584,4.37719,4.37719,5250000.0
2009-05-22 04:14:00,4.3813,4.38669,4.37603,4.38158,6760000.0
2009-05-22 04:15:00,4.38788,4.38839,4.37957,4.37957,10140000.0
2009-05-22 04:16:00,4.37278,4.38738,4.37278,4.38291,6760000.0
2009-05-22 04:17:00,4.37844,4.38513,4.37569,4.38141,5630000.0
2009-05-22 04:18:00,4.37936,4.38503,4.37722,4.38192,7880000.0
2009-05-22 04:19:00,4.37912,4.38704,4.37704,4.37704,5630000.0
2009-05-22 04:20:00,4.37945,4.38615,4.37833,4.38373,4510000.0
2009-05-22 04:21:00,4.38303,4.38486,4.38097,4.38097,6000000.0
2009-05-22 04:22:00,4.38474,4.38782,4.37673,4.38782,6750000.0
2009-05-22 04:23:00,4.37882,4.38768,4.37882,4.38768,4510000.0
2009-05-22 04:24:00,4.37859,4.38664,4.37413,4.37766,7130000.0
2009-05-22 04:25:00,4.38268,4.38495,4.37945,4.38302,5250000.0
2009-05-22 04:26:00,4.37336,4.38694,4.37188,4.37863,11260000.0
2009-05-22 04:27:00,4.37989,4.38616,4.37686,4.38061,8250000.0
2009-05-22 04:28:00,4.38103,4.38762,4.37383,4.37383,11270000.0
2009-05-22 04:29:00,4.38412,4.38673,4.37258,4.38084,4510000.0
2009-05-22 04:30:00,4.37834,4.38621,4.37724,4.38193,6380000.0
2009-05-22 04:31:00,4.38039,4.38492,4.37723,4.38081,5250000.0
2009-05-22 04:32:00,4.37448,4.38462,4.37448,4.38201,7130000.0
2009-05-22 04:33:00,4.38381,4.386,4.38078,4.38315,8250000.0
2009-05-22 04:34:00,4.38464,4.3872,4.37879,4.38151,6760000.0
2009-05-22 04:35:00,4.38099,4.38832,4.37338,4.37516,9380000.0
2009-05-22 04:36:00,4.38904,4.38904,4.37787,4.38349,7130000.0
2009-05-22 04:37:00,4.3755,4.38425,4.37363,4.38199,6750000.0
2009-05-22 04:38:00,4.38077,4.38741,4.37635,4.38243,7130000.0
2009-05-22 04:39:00,4.38791,4.38918,4.36895,4.38061,7130000.0
2009-05-22 04:40:00,4.38786,4.38786,4.37839,4.38239,4500000.0
2009-05-22 04:41:00,4.38801,4.38801,4.3731,4.38242,10510000.0
2009-05-22 04:42:00,4.37897,4.38611,4.37684,4.37684,6380000.0
2009-05-22 04:43:00,4.38312,4.38394,4.37874,4.38008,5260000.0
2009-05-22 04:44:00,4.38978,4.38978,4.37296,4.37296,7500000.0
2009-05-22 04:45:00,4.38889,4.38901,4.37677,4.38152,4510000.0
2009-05-22 04:46:00,4.37655,4.38499,4.37223,4.37223,9010000.0
2009-05-22 04:47:00,4.38095,4.38681,4.37637,4.38175,6400000.0
2009-05-22 04:48:00,4.37716,4.38654,4.3763,4.3763,6000000.0
2009-05-22 04:49:00,4.38163,4.3869,4.3722,4.38318,8250000.0
2009-05-22 04:50:00,4.37676,4.38596,4.37434,4.38494,5630000.0
2009-05-22 04:51:00,4.38286,4.38568,4.37418,4.37418,10890000.0
2009-05-22 04:52:00,4.37608,4.38521,4.37608,4.38098,5260000.0
2009-05-22 04:53:00,4.38815,4.38815,4.37328,4.38176,9760000.0
2009-05-22 04:54:00,4.38031,4.38559,4.37131,4.38205,10130000.0
2009-05-22 04:55:00,4.38472,4.38472,4.37988,4.38314,3750000.0
2009-05-22 04:56:00,4.38318,4.38504,4.38018,4.38131,5250000.0
2009-05-22 04:57:00,4.38272,4.38364,4.37376,4.38045,4520000.0
2009-05-22 04:58:00,4.38349,4.3873,4.37622,4.38292,7130000.0
2009-05-22 04:59:00,4.38515,4.38824,4.37275,4.37275,10140000.0
2009-05-22 05:00:00,4.37935,4.38788,4.37774,4.37889,10130000.0
2009-05-22 05:01:00,4.37226,4.38695,4.37226,4.38111,10500000.0
2009-05-22 05:02:00,4.38211,4.38517,4.3749,4.38188,5630000.0
2009-05-22 05:03:00,4.38856,4.38856,4.37414,4.37937,7130000.0
2009-05-22 05:04:00,4.38431,4.38762,4.38207,4.38207,5630000.0
2009-05-22 05:05:00,4.37875,4.38938,4.37792,4.38233,6010000.0
2009-05-22 05:06:00,4.38296,4.38755,4.3725,4.37682,10500000.0
2009-05-22 05:07:00,4.37936,4.38291,4.37936,4.37994,5260000.0
2009-05-22 05:08:00,4.3796,4.38472,4.3752,4.38249,6760000.0
2009-05-22 05:09:00,4.38434,4.38642,4.37867,4.38151,6000000.0
2009-05-22 05:10:00,4.38907,4.38927,4.37817,4.37817,4880000.0
2009-05-22 05:11:00,4.38413,4.38639,4.37124,4.37124,5250000.0
2009-05-22 05:12:00,4.3744,4.3881,4.3744,4.3879,8640000.0
2009-05-22 05:13:00,4.38251,4.38698,4.37166,4.3817,9380000.0
2009-05-22 05:14:00,4.37959,4.38946,4.37739,4.38361,7880000.0
2009-05-22 05:15:00,4.38843,4.38849,4.37806,4.37869,9380000.0
2009-05-22 05:16:00,4.37193,4.38571,4.37193,4.38571,3750000.0
2009-05-22 05:17:00,4.38298,4.38603,4.37846,4.3825,9750000.0
2009-05-22 05:18:00,4.37877,4.385,4.37653,4.38144,8630000.0
2009-05-22 05:19:00,4.38293,4.38467,4.37836,4.38215,10140000.0
2009-05-22 05:20:00,4.37831,4.38829,4.37701,4.3784,7880000.0
2009-05-22 05:21:00,4.38206,4.38448,4.38079,4.38079,3750000.0
2009-05-22 05:22:00,4.38088,4.38594,4.37875,4.38224,7130000.0
2009-05-22 05:23:00,4.38049,4.38539,4.37113,4.38027,8250000.0
2009-05-22 05:24:00,4.37678,4.38046,4.37062,4.38002,6000000.0
2009-05-22 05:25:00,4.38143,4.38171,4.37237,4.38171,5630000.0
2009-05-22 05:26:00,4.38054,4.38522,4.37537,4.37601,6390000.0
2009-05-22 05:27:00,4.38267,4.38544,4.37686,4.37927,4130000.0
2009-05-22 05:28:00,4.3785,4.38616,4.37678,4.38616,9000000.0
2009-05-22 05:29:00,4.38096,4.38475,4.37219,4.38029,7130000.0
2009-05-22 05:30:00,4.38593,4.38593,4.37756,4.37893,4130000.0
2009-05-22 05:31:00,4.37622,4.38731,4.37622,4.3831,6760000.0
2009-05-22 05:32:00,4.37544,4.38541,4.37523,4.37523,8250000.0
2009-05-22 05:33:00,4.38133,4.38554,4.37415,4.3811,6010000.0
2009-05-22 05:34:00,4.38731,4.38731,4.37199,4.37821,8250000.0
2009-05-22 05:35:00,4.37498,4.38478,4.37494,4.38438,4880000.0
2009-05-22 05:36:00,4.37949,4.38356,4.37713,4.38025,6380000.0
2009-05-22 05:37:00,4.38187,4.38595,4.37769,4.38118,4510000.0
2009-05-22 05:38:00,4.37666,4.38633,4.37617,4.37901,8260000.0
2009-05-22 05:39:00,4.38435,4.38435,4.37861,4.38171,4520000.0
2009-05-22 05:40:00,4.37835,4.38439,4.37835,4.38138,7500000.0
2009-05-22 05:41:00,4.37957,4.38459,4.37409,4.37803,8250000.0
2009-05-22 05:42:00,4.38081,4.38476,4.37885,4.38228,5250000.0
2009-05-22 05:43:00,4.38277,4.38766,4.37101,4.38157,11630000.0
2009-05-22 05:44:00,4.38295,4.38422,4.37742,4.3808,4130000.0
2009-05-22 05:45:00,4.38627,4.38627,4.37057,4.37469,7130000.0
2009-05-22 05:46:00,4.38164,4.38414,4.3697,4.37501,7880000.0
2009-05-22 05:47:00,4.38191,4.38343,4.37649,4.38297,5260000.0
2009-05-22 05:48:00,4.37973,4.3851,4.37636,4.37984,6750000.0
2009-05-22 05:49:00,4.3782,4.3821,4.37661,4.37661,6000000.0
2009-05-22 05:50:00,4.38026,4.38563,4.37544,4.37767,11250000.0
2009-05-22 05:51:00,4.38493,4.38493,4.38148,4.38163,5250000.0
2009-05-22 05:52:00,4.38707,4.38707,4.37652,4.37652,10880000.0
2009-05-22 05:53:00,4.37957,4.38376,4.37501,4.3802,5630000.0
2009-05-22 05:54:00,4.3821,4.38445,4.37272,4.37741,5650000.0
2009-05-22 05:55:00,4.38161,4.38341,4.37086,4.37761,10890000.0
2009-05-22 05:56:00,4.37707,4.38607,4.37544,4.37673,7500000.0
2009-05-22 05:57:00,4.37976,4.38234,4.37606,4.38168,7880000.0
2009-05-22 05:58:00,4.38051,4.38674,4.37933,4.38193,4510000.0
2009-05-22 05:59:00,4.38115,4.38586,4.38007,4.38137,11630000.0
2009-05-22 06:00:00,4.38739,4.38739,4.37151,4.37151,12380000.0
2009-05-22 06:01:00,4.38039,4.38429,4.37234,4.38162,7510000.0
2009-05-22 06:02:00,4.37104,4.38416,4.37104,4.38161,4510000.0
2009-05-22 06:03:00,4.38125,4.3841,4.37888,4.37888,5640000.0
2009-05-22 06:04:00,4.37968,4.38393,4.37921,4.38226,5250000.0
2009-05-22 06:05:00,4.37711,4.38563,4.37711,4.38073,6760000.0
2009-05-22 06:06:00,4.3818,4.38452,4.37902,4.38157,3380000.0
2009-05-22 06:07:00,4.37897,4.3825,4.36997,4.3825,4880000.0
2009-05-22 06:08:00,4.37703,4.37703,4.37296,4.37296,1500000.0
2009-05-22 06:09:00,4.38382,4.38382,4.37719,4.37719,4880000.0
2009-05-22 06:10:00,4.38129,4.38507,4.37799,4.37799,4880000.0
2009-05-22 06:11:00,4.37881,4.38186,4.37462,4.3809,3750000.0
2009-05-22 06:12:00,4.37967,4.38423,4.37633,4.37633,7500000.0
2009-05-22 06:13:00,4.37421,4.38193,4.37182,4.37728,5630000.0
2009-05-22 06:14:00,4.38161,4.38161,4.3696,4.37986,5250000.0
2009-05-22 06:15:00,4.38502,4.38777,4.37577,4.37644,9380000.0
2009-05-22 06:16:00,4.38059,4.38321,4.37671,4.38224,3750000.0
2009-05-22 06:17:00,4.38098,4.38431,4.37481,4.37977,6380000.0
2009-05-22 06:18:00,4.38105,4.38248,4.3765,4.38066,7130000.0
2009-05-22 06:19:00,4.38385,4.38423,4.37309,4.37712,5250000.0
2009-05-22 06:20:00,4.38109,4.38109,4.37066,4.38079,5250000.0
2009-05-22 06:21:00,4.38327,4.38327,4.37296,4.3813,6000000.0
2009-05-22 06:22:00,4.37856,4.38349,4.37469,4.3774,5250000.0
2009-05-22 06:23:00,4.38141,4.38141,4.37229,4.37754,5630000.0
2009-05-22 06:24:00,4.38276,4.38276,4.37789,4.38247,6390000.0
2009-05-22 06:25:00,4.38054,4.38143,4.37033,4.37033,6000000.0
2009-05-22 06:26:00,4.38145,4.38321,4.37723,4.37774,8250000.0
2009-05-22 06:27:00,4.38068,4.3822,4.37012,4.37771,7510000.0
2009-05-22 06:28:00,4.37605,4.38156,4.36962,4.36962,5630000.0
2009-05-22 06:29:00,4.37928,4.38315,4.37745,4.38315,3010000.0
2009-05-22 06:30:00,4.38657,4.38657,4.3743,4.3743,10130000.0
2009-05-22 06:31:00,4.38061,4.38157,4.37144,4.38119,5260000.0
2009-05-22 06:32:00,4.3765,4.38047,4.3765,4.37751,4510000.0
2009-05-22 06:33:00,4.38147,4.38228,4.37527,4.37726,4510000.0
2009-05-22 06:34:00,4.37892,4.38336,4.37678,4.38018,3750000.0
2009-05-22 06:35:00,4.37817,4.38356,4.37475,4.37475,6380000.0
2009-05-22 06:36:00,4.37783,4.38421,4.37651,4.37651,5250000.0
2009-05-22 06:37:00,4.3731,4.38153,4.37191,4.37414,6000000.0
2009-05-22 06:38:00,4.37122,4.38253,4.37122,4.38199,5250000.0
2009-05-22 06:39:00,4.38275,4.3829,4.37927,4.38033,6380000.0
2009-05-22 06:40:00,4.38043,4.3826,4.37737,4.38204,6000000.0
2009-05-22 06:41:00,4.38185,4.38185,4.3701,4.37811,4130000.0
2009-05-22 06:42:00,4.38234,4.38555,4.37673,4.37868,6380000.0
2009-05-22 06:43:00,4.37646,4.38517,4.37646,4.38205,5250000.0
2009-05-22 06:44:00,4.38038,4.38116,4.37045,4.37045,3380000.0
2009-05-22 06:45:00,4.3872,4.3872,4.37594,4.38191,10130000.0
2009-05-22 06:46:00,4.3833,4.3833,4.3773,4.38011,5250000.0
2009-05-22 06:47:00,4.3797,4.38295,4.37105,4.37663,7880000.0
2009-05-22 06:48:00,4.37504,4.38449,4.37361,4.38164,7510000.0
2009-05-22 06:49:00,4.38148,4.38471,4.37722,4.38212,5640000.0
2009-05-22 06:50:00,4.37529,4.38484,4.37529,4.37827,7130000.0
2009-05-22 06:51:00,4.38091,4.38306,4.37624,4.38113,4880000.0
2009-05-22 06:52:00,4.37986,4.38488,4.37504,4.37888,5260000.0
2009-05-22 06:53:00,4.38068,4.38116,4.37162,4.37641,6760000.0
2009-05-22 06:54:00,4.38323,4.38385,4.37705,4.38193,6000000.0
2009-05-22 06:55:00,4.38295,4.38438,4.37108,4.37333,6380000.0
2009-05-22 06:56:00,4.38577,4.38577,4.37257,4.38237,6000000.0
2009-05-22 06:57:00,4.37932,4.38527,4.37835,4.37946,7880000.0
2009-05-22 06:58:00,4.38154,4.38487,4.37977,4.37986,5630000.0
2009-05-22 06:59:00,4.37992,4.3841,4.37549,4.37549,6000000.0
2009-05-22 07:00:00,4.38641,4.38641,4.36429,4.3675,5640000.0
2009-05-22 07:01:00,4.37319,4.37623,4.37017,4.37623,7500000.0
2009-05-22 07:02:00,4.36995,4.3757,4.36326,4.37192,8250000.0
2009-05-22 07:03:00,4.37225,4.37225,4.36021,4.37177,4880000.0
2009-05-22 07:04:00,4.37266,4.37557,4.3696,4.36975,6750000.0
2009-05-22 07:05:00,4.36773,4.37384,4.36661,4.37137,7510000.0
2009-05-22 07:06:00,4.36481,4.3746,4.36481,4.37295,6760000.0
2009-05-22 07:07:00,4.36682,4.37581,4.3634,4.3718,5250000.0
2009-05-22 07:08:00,4.36726,4.37332,4.36726,4.36762,5260000.0
2009-05-22 07:09:00,4.37078,4.37307,4.36503,4.37134,3750000.0
2009-05-22 07:10:00,4.37108,4.37556,4.363,4.36701,8640000.0
2009-05-22 07:11:00,4.37585,4.38345,4.37585,4.37959,5250000.0
2009-05-22 07:12:00,4.38155,4.38404,4.37739,4.37917,7500000.0
2009-05-22 07:13:00,4.38121,4.38499,4.37527,4.38477,8630000.0
2009-05-22 07:14:00,4.38341,4.38486,4.37384,4.37384,5630000.0
2009-05-22 07:15:00,4.38622,4.38622,4.37537,4.37886,6750000.0
2009-05-22 07:16:00,4.37587,4.38333,4.37587,4.37617,7880000.0
2009-05-22 07:17:00,4.37406,4.38601,4.37025,4.38315,8630000.0
2009-05-22 07:18:00,4.37819,4.3852,4.37566,4.3852,6750000.0
2009-05-22 07:19:00,4.37591,4.38394,4.37591,4.37654,6380000.0
2009-05-22 07:20:00,4.37574,4.38272,4.3702,4.37976,4880000.0
2009-05-22 07:21:00,4.37305,4.38445,4.37305,4.3833,5640000.0
2009-05-22 07:22:00,4.37968,4.38449,4.37664,4.38246,6000000.0
2009-05-22 07:23:00,4.37426,4.38557,4.37426,4.37648,5630000.0
2009-05-22 07:24:00,4.37901,4.38729,4.37901,4.38729,5630000.0
2009-05-22 07:25:00,4.3797,4.38031,4.36889,4.37285,6000000.0
2009-05-22 07:26:00,4.38239,4.38736,4.37752,4.38128,6380000.0
2009-05-22 07:27:00,4.37792,4.38494,4.3757,4.38128,7130000.0
2009-05-22 07:28:00,4.3771,4.38668,4.3771,4.38184,6750000.0
2009-05-22 07:29:00,4.38555,4.38555,4.37495,4.37867,7130000.0
2009-05-22 07:30:00,4.38569,4.38569,4.37306,4.37585,4130000.0
2009-05-22 07:31:00,4.38137,4.3847,4.37791,4.3808,9390000.0
2009-05-22 07:32:00,4.37889,4.38564,4.37779,4.38206,7510000.0
2009-05-22 07:33:00,4.37655,4.38599,4.37392,4.38231,6760000.0
2009-05-22 07:34:00,4.38115,4.38363,4.37464,4.38174,8250000.0
2009-05-22 07:35:00,4.38074,4.38446,4.37544,4.38167,7130000.0
2009-05-22 07:36:00,4.38119,4.38265,4.37194,4.37613,7130000.0
2009-05-22 07:37:00,4.37829,4.38252,4.37553,4.3786,5630000.0
2009-05-22 07:38:00,4.38141,4.38614,4.37748,4.38072,8630000.0
2009-05-22 07:39:00,4.38061,4.38521,4.37431,4.37873,11250000.0
2009-05-22 07:40:00,4.37603,4.37966,4.37283,4.37342,6760000.0
2009-05-22 07:41:00,4.36885,4.37943,4.36885,4.37332,6000000.0
2009-05-22 07:42:00,4.37073,4.37806,4.37073,4.37734,6760000.0
2009-05-22 07:43:00,4.37774,4.37774,4.37244,4.37663,7500000.0
2009-05-22 07:44:00,4.37199,4.37766,4.36773,4.36773,9010000.0
2009-05-22 07:45:00,4.38161,4.38161,4.36603,4.3747,4890000.0
2009-05-22 07:46:00,4.37436,4.37822,4.3661,4.3661,6000000.0
2009-05-22 07:47:00,4.36913,4.37596,4.36913,4.3747,3750000.0
2009-05-22 07:48:00,4.3756,4.37659,4.36451,4.36468,6750000.0
2009-05-22 07:49:00,4.37365,4.37379,4.36856,4.37379,4880000.0
2009-05-22 07:50:00,4.37626,4.37707,4.36855,4.37448,4520000.0
2009-05-22 07:51:00,4.37706,4.37706,4.37159,4.37466,6750000.0
2009-05-22 07:52:00,4.3693,4.3777,4.36767,4.37662,6000000.0
2009-05-22 07:53:00,4.37095,4.37536,4.36462,4.37536,6020000.0
2009-05-22 07:54:00,4.37265,4.37568,4.3698,4.37516,4880000.0
2009-05-22 07:55:00,4.37272,4.37735,4.37085,4.37295,5260000.0
2009-05-22 07:56:00,4.37093,4.38276,4.37093,4.37913,8250000.0
2009-05-22 07:57:00,4.38103,4.38348,4.37033,4.3785,6380000.0
2009-05-22 07:58:00,4.36601,4.37892,4.36601,4.37892,4890000.0
2009-05-22 07:59:00,4.37558,4.3821,4.37558,4.37825,6380000.0
2009-05-22 08:00:00,4.38573,4.38573,4.37744,4.37859,9380000.0
2009-05-22 08:01:00,4.37517,4.384,4.37517,4.38096,5630000.0
2009-05-22 08:02:00,4.38188,4.38431,4.37508,4.37816,4880000.0
2009-05-22 08:03:00,4.3818,4.38855,4.37577,4.38027,9010000.0
2009-05-22 08:04:00,4.38267,4.38267,4.37675,4.3803,6000000.0
2009-05-22 08:05:00,4.37845,4.38447,4.37253,4.38195,7130000.0
2009-05-22 08:06:00,4.38211,4.38715,4.37485,4.38253,6760000.0
2009-05-22 08:07:00,4.38292,4.38292,4.37272,4.37579,5250000.0
2009-05-22 08:08:00,4.38144,4.38144,4.3711,4.37362,4510000.0
2009-05-22 08:09:00,4.3716,4.3792,4.3655,4.37309,6760000.0
2009-05-22 08:10:00,4.36865,4.37722,4.36811,4.37628,4510000.0
2009-05-22 08:11:00,4.37789,4.38052,4.37033,4.37899,7510000.0
2009-05-22 08:12:00,4.37941,4.38205,4.37084,4.37788,7510000.0
2009-05-22 08:13:00,4.38297,4.38648,4.37236,4.38266,4880000.0
2009-05-22 08:14:00,4.38243,4.38514,4.36927,4.36976,10140000.0
2009-05-22 08:15:00,4.37999,4.37999,4.37006,4.37558,4890000.0
2009-05-22 08:16:00,4.37091,4.37936,4.37091,4.37127,6010000.0
2009-05-22 08:17:00,4.37946,4.38193,4.36695,4.37285,4880000.0
2009-05-22 08:18:00,4.37832,4.38467,4.3715,4.38467,7510000.0
2009-05-22 08:19:00,4.38743,4.38743,4.37232,4.38488,8630000.0
2009-05-22 08:20:00,4.37694,4.39033,4.37694,4.38859,7500000.0
2009-05-22 08:21:00,4.38794,4.38794,4.3777,4.37932,6010000.0
2009-05-22 08:22:00,4.3812,4.38728,4.37355,4.37628,5250000.0
2009-05-22 08:23:00,4.378,4.38003,4.36783,4.37595,4880000.0
2009-05-22 08:24:00,4.37884,4.38171,4.37236,4.37981,7130000.0
2009-05-22 08:25:00,4.38148,4.38148,4.36789,4.3798,9010000.0
2009-05-22 08:26:00,4.37842,4.38122,4.37007,4.37007,6750000.0
2009-05-22 08:27:00,4.37895,4.38222,4.36844,4.37867,10130000.0
2009-05-22 08:28:00,4.37746,4.37794,4.36482,4.37663,9380000.0
2009-05-22 08:29:00,4.37033,4.3772,4.36628,4.37083,9760000.0
2009-05-22 08:30:00,4.37561,4.37904,4.36371,4.37322,6000000.0
2009-05-22 08:31:00,4.37832,4.37832,4.36565,4.37035,10130000.0
2009-05-22 08:32:00,4.37376,4.37916,4.36776,4.37536,6390000.0
2009-05-22 08:33:00,4.36774,4.37712,4.36774,4.37087,8250000.0
2009-05-22 08:34:00,4.37297,4.37625,4.3652,4.36709,10130000.0
2009-05-22 08:35:00,4.37193,4.37193,4.36194,4.36704,7130000.0
2009-05-22 08:36:00,4.373,4.37417,4.36866,4.37311,6760000.0
2009-05-22 08:37:00,4.36967,4.37575,4.36771,4.37515,8250000.0
2009-05-22 08:38:00,4.37033,4.37405,4.36495,4.36598,5630000.0
2009-05-22 08:39:00,4.37196,4.37196,4.35966,4.36807,7880000.0
2009-05-22 08:40:00,4.36416,4.37155,4.36029,4.36474,6000000.0
2009-05-22 08:41:00,4.37293,4.37372,4.36542,4.37372,6750000.0
2009-05-22 08:42:00,4.36949,4.37577,4.36686,4.36947,7880000.0
2009-05-22 08:43:00,4.37304,4.37836,4.36928,4.37301,7130000.0
2009-05-22 08:44:00,4.37563,4.37674,4.36988,4.3758,7500000.0
2009-05-22 08:45:00,4.38102,4.38102,4.37476,4.37732,4880000.0
2009-05-22 08:46:00,4.36813,4.3796,4.36813,4.37413,9760000.0
2009-05-22 08:47:00,4.37433,4.37938,4.37433,4.37561,4880000.0
2009-05-22 08:48:00,4.37042,4.37666,4.36696,4.37424,7510000.0
2009-05-22 08:49:00,4.37604,4.37761,4.36918,4.37449,6760000.0
2009-05-22 08:50:00,4.37043,4.38522,4.36754,4.38522,6010000.0
2009-05-22 08:51:00,4.38238,4.38391,4.37608,4.38391,5250000.0
2009-05-22 08:52:00,4.37941,4.38936,4.37941,4.38468,9010000.0
2009-05-22 08:53:00,4.38626,4.38757,4.37807,4.38436,9400000.0
2009-05-22 08:54:00,4.39025,4.39025,4.37825,4.38734,9000000.0
2009-05-22 08:55:00,4.38863,4.38901,4.3777,4.38387,6380000.0
2009-05-22 08:56:00,4.38819,4.38852,4.38148,4.38602,4880000.0
2009-05-22 08:57:00,4.38629,4.38872,4.37567,4.37622,6000000.0
2009-05-22 08:58:00,4.38577,4.38826,4.37317,4.38568,6000000.0
2009-05-22 08:59:00,4.3813,4.38647,4.37817,4.38442,6750000.0
2009-05-22 09:00:00,4.38217,4.38903,4.37767,4.38583,5640000.0
2009-05-22 09:01:00,4.38718,4.3901,4.38004,4.38792,6750000.0
2009-05-22 09:02:00,4.38876,4.39088,4.37968,4.38865,5630000.0
2009-05-22 09:03:00,4.38618,4.39147,4.37963,4.38856,9380000.0
2009-05-22 09:04:00,4.38829,4.39362,4.37905,4.39129,7880000.0
2009-05-22 09:05:00,4.38864,4.39127,4.38333,4.39127,8630000.0
2009-05-22 09:06:00,4.39065,4.39548,4.3857,4.38891,7140000.0
2009-05-22 09:07:00,4.39508,4.39542,4.38175,4.38175,7510000.0
2009-05-22 09:08:00,4.38851,4.39399,4.38459,4.38984,8630000.0
2009-05-22 09:09:00,4.38974,4.39337,4.38721,4.38951,7510000.0
2009-05-22 09:10:00,4.38621,4.39398,4.38274,4.38591,5630000.0
2009-05-22 09:11:00,4.37977,4.39064,4.37977,4.39015,5250000.0
2009-05-22 09:12:00,4.3918,4.39314,4.38535,4.38999,6750000.0
2009-05-22 09:13:00,4.38997,4.39222,4.38288,4.39208,4880000.0
2009-05-22 09:14:00,4.39222,4.39285,4.38306,4.39052,6380000.0
2009-05-22 09:15:00,4.39078,4.39368,4.38519,4.39075,9750000.0
2009-05-22 09:16:00,4.3954,4.39743,4.38577,4.39228,14630000.0
2009-05-22 09:17:00,4.392,4.39572,4.38222,4.39572,9390000.0
2009-05-22 09:18:00,4.39642,4.39837,4.38747,4.39837,8630000.0
2009-05-22 09:19:00,4.39736,4.40292,4.38981,4.40142,11250000.0
2009-05-22 09:20:00,4.40175,4.40222,4.39111,4.40222,7890000.0
2009-05-22 09:21:00,4.39753,4.40236,4.39424,4.40164,4140000.0
2009-05-22 09:22:00,4.40006,4.40236,4.39279,4.3985,8630000.0
2009-05-22 09:23:00,4.40265,4.40351,4.39218,4.39454,7520000.0
2009-05-22 09:24:00,4.39491,4.40493,4.39491,4.40225,5630000.0
2009-05-22 09:25:00,4.39655,4.40514,4.39263,4.39541,9010000.0
2009-05-22 09:26:00,4.40595,4.40595,4.39081,4.3979,7140000.0
2009-05-22 09:27:00,4.3939,4.40742,4.3939,4.40374,6760000.0
2009-05-22 09:28:00,4.40187,4.40413,4.39866,4.40025,8250000.0
2009-05-22 09:29:00,4.40265,4.40916,4.4013,4.4063,6750000.0
2009-05-22 09:30:00,4.4069,4.41122,4.39752,4.39752,8630000.0
2009-05-22 09:31:00,4.40051,4.41038,4.39779,4.39779,7130000.0
2009-05-22 09:32:00,4.40268,4.40775,4.39876,4.40354,8260000.0
2009-05-22 09:33:00,4.40459,4.40951,4.40275,4.40275,4880000.0
2009-05-22 09:34:00,4.40817,4.41394,4.40097,4.41131,7880000.0
2009-05-22 09:35:00,4.40961,4.41839,4.4056,4.40933,7130000.0
2009-05-22 09:36:00,4.41478,4.41639,4.40389,4.41284,9000000.0
2009-05-22 09:37:00,4.4186,4.4186,4.40541,4.40541,6380000.0
2009-05-22 09:38:00,4.4144,4.41905,4.4052,4.40975,4880000.0
2009-05-22 09:39:00,4.40969,4.41553,4.40916,4.41553,6380000.0
2009-05-22 09:40:00,4.41266,4.41352,4.40089,4.41065,9000000.0
2009-05-22 09:41:00,4.40717,4.41295,4.40307,4.41071,5260000.0
2009-05-22 09:42:00,4.41446,4.41479,4.40567,4.40676,9380000.0
2009-05-22 09:43:00,4.40935,4.41466,4.40761,4.40761,6380000.0
2009-05-22 09:44:00,4.40964,4.41319,4.40776,4.41029,6010000.0
2009-05-22 09:45:00,4.4145,4.4145,4.40741,4.40979,6000000.0
2009-05-22 09:46:00,4.40783,4.41499,4.40743,4.41288,4510000.0
2009-05-22 09:47:00,4.40523,4.4166,4.40523,4.40723,6000000.0
2009-05-22 09:48:00,4.41028,4.41113,4.40149,4.40864,7500000.0
2009-05-22 09:49:00,4.41417,4.41572,4.4018,4.41106,6010000.0
2009-05-22 09:50:00,4.40909,4.41511,4.40469,4.41018,10510000.0
2009-05-22 09:51:00,4.41234,4.41234,4.40246,4.40628,4880000.0
2009-05-22 09:52:00,4.40008,4.41336,4.40008,4.41262,10130000.0
2009-05-22 09:53:00,4.41104,4.4131,4.40196,4.40772,11250000.0
2009-05-22 09:54:00,4.40691,4.41665,4.40691,4.41665,6000000.0
2009-05-22 09:55:00,4.40665,4.41206,4.40427,4.40667,5250000.0
2009-05-22 09:56:00,4.40994,4.41183,4.40152,4.40911,7130000.0
2009-05-22 09:57:00,4.40018,4.41076,4.39512,4.3992,6770000.0
2009-05-22 09:58:00,4.40223,4.4082,4.39979,4.40367,4880000.0
2009-05-22 09:59:00,4.40815,4.41232,4.40032,4.40751,9380000.0
2009-05-22 10:00:00,4.40243,4.41181,4.39706,4.40388,7530000.0
2009-05-22 10:01:00,4.4052,4.41033,4.399,4.40262,12760000.0
2009-05-22 10:02:00,4.39557,4.40891,4.39557,4.40734,11250000.0
2009-05-22 10:03:00,4.40373,4.409,4.39805,4.40793,5250000.0
2009-05-22 10:04:00,4.41025,4.41055,4.39974,4.40902,7510000.0
2009-05-22 10:05:00,4.40886,4.40997,4.40202,4.40202,7500000.0
2009-05-22 10:06:00,4.41094,4.4112,4.40135,4.40663,10500000.0
2009-05-22 10:07:00,4.41036,4.41036,4.39863,4.40686,6380000.0
2009-05-22 10:08:00,4.4031,4.41015,4.40147,4.40671,6000000.0
2009-05-22 10:09:00,4.40694,4.40792,4.40173,4.40422,6750000.0
2009-05-22 10:10:00,4.40002,4.40747,4.39881,4.40352,9010000.0
2009-05-22 10:11:00,4.40516,4.40682,4.39583,4.40303,5250000.0
2009-05-22 10:12:00,4.39782,4.40381,4.3936,4.40109,6380000.0
2009-05-22 10:13:00,4.39708,4.4087,4.39708,4.40618,9380000.0
2009-05-22 10:14:00,4.40352,4.40764,4.40224,4.40304,10880000.0
2009-05-22 10:15:00,4.4027,4.40937,4.39893,4.40937,7130000.0
2009-05-22 10:16:00,4.39469,4.40685,4.39415,4.39415,9760000.0
2009-05-22 10:17:00,4.40491,4.40588,4.3993,4.40299,4880000.0
2009-05-22 10:18:00,4.40603,4.40677,4.4029,4.40306,6390000.0
2009-05-22 10:19:00,4.40673,4.40859,4.39662,4.40147,8250000.0
2009-05-22 10:20:00,4.40736,4.40773,4.39954,4.39954,6380000.0
2009-05-22 10:21:00,4.39539,4.40381,4.39107,4.39485,9000000.0
2009-05-22 10:22:00,4.39797,4.4039,4.39797,4.39864,6380000.0
2009-05-22 10:23:00,4.40061,4.40163,4.39366,4.40055,6000000.0
2009-05-22 10:24:00,4.40121,4.40497,4.39723,4.40157,7130000.0
2009-05-22 10:25:00,4.40424,4.40424,4.39096,4.39596,6380000.0
2009-05-22 10:26:00,4.40064,4.40605,4.39857,4.40518,6000000.0
2009-05-22 10:27:00,4.39011,4.40411,4.39011,4.39497,4510000.0
2009-05-22 10:28:00,4.40153,4.40215,4.3934,4.39563,9760000.0
2009-05-22 10:29:00,4.40184,4.40184,4.38978,4.39731,6400000.0
2009-05-22 10:30:00,4.39501,4.40074,4.38798,4.38798,9760000.0
2009-05-22 10:31:00,4.39549,4.39972,4.39174,4.39664,8640000.0
2009-05-22 10:32:00,4.39091,4.39596,4.37988,4.39169,9770000.0
2009-05-22 10:33:00,4.39239,4.39548,4.3853,4.38932,8630000.0
2009-05-22 10:34:00,4.39112,4.39521,4.38854,4.39044,6010000.0
2009-05-22 10:35:00,4.39527,4.39527,4.38771,4.39251,8260000.0
2009-05-22 10:36:00,4.38964,4.39419,4.38475,4.38841,5640000.0
2009-05-22 10:37:00,4.39176,4.39457,4.38754,4.38996,9000000.0
2009-05-22 10:38:00,4.38395,4.39324,4.38395,4.39324,8250000.0
2009-05-22 10:39:00,4.3895,4.39277,4.38707,4.39176,7500000.0
2009-05-22 10:40:00,4.39086,4.39367,4.38698,4.39031,5630000.0
2009-05-22 10:41:00,4.39362,4.39362,4.37956,4.39162,8630000.0
2009-05-22 10:42:00,4.39019,4.39499,4.38576,4.38966,6750000.0
2009-05-22 10:43:00,4.38878,4.3928,4.38728,4.38728,5250000.0
2009-05-22 10:44:00,4.39034,4.39259,4.38505,4.38724,9010000.0
2009-05-22 10:45:00,4.38819,4.39229,4.38635,4.3874,6000000.0
2009-05-22 10:46:00,4.38766,4.3937,4.38127,4.3905,7500000.0
2009-05-22 10:47:00,4.39501,4.39501,4.38263,4.39011,8260000.0
2009-05-22 10:48:00,4.39248,4.39273,4.38617,4.39031,7880000.0
2009-05-22 10:49:00,4.39059,4.39357,4.38506,4.3898,7500000.0
2009-05-22 10:50:00,4.38878,4.39261,4.38366,4.38851,6380000.0
2009-05-22 10:51:00,4.39058,4.39245,4.38386,4.38386,5630000.0
2009-05-22 10:52:00,4.39027,4.39375,4.38553,4.38906,8250000.0
2009-05-22 10:53:00,4.38414,4.39638,4.38414,4.39517,6000000.0
2009-05-22 10:54:00,4.39014,4.39554,4.38961,4.39554,6380000.0
2009-05-22 10:55:00,4.39373,4.39633,4.38833,4.39515,7880000.0
2009-05-22 10:56:00,4.39611,4.39879,4.39138,4.39879,9000000.0
2009-05-22 10:57:00,4.38788,4.39879,4.38788,4.39879,4880000.0
2009-05-22 10:58:00,4.38688,4.3974,4.38688,4.39279,4890000.0
2009-05-22 10:59:00,4.39891,4.39891,4.38725,4.39288,5630000.0
2009-05-22 11:00:00,4.39548,4.39756,4.38995,4.39426,7130000.0
2009-05-22 11:01:00,4.39092,4.40301,4.39092,4.40029,6750000.0
2009-05-22 11:02:00,4.39912,4.39939,4.39464,4.39939,5250000.0
2009-05-22 11:03:00,4.39416,4.39745,4.38267,4.38267,9380000.0
2009-05-22 11:04:00,4.38826,4.39676,4.38738,4.39638,10510000.0
2009-05-22 11:05:00,4.3833,4.39706,4.3833,4.39233,6000000.0
2009-05-22 11:06:00,4.39216,4.39671,4.38944,4.39265,9010000.0
2009-05-22 11:07:00,4.39013,4.39769,4.38683,4.39437,5260000.0
2009-05-22 11:08:00,4.39487,4.39761,4.38358,4.39373,9380000.0
2009-05-22 11:09:00,4.38487,4.39646,4.38487,4.39286,5630000.0
2009-05-22 11:10:00,4.39559,4.39671,4.38886,4.38886,6000000.0
2009-05-22 11:11:00,4.39345,4.39778,4.39127,4.39568,6380000.0
2009-05-22 11:12:00,4.3971,4.39738,4.39276,4.39276,5630000.0
2009-05-22 11:13:00,4.39135,4.40051,4.39135,4.39586,6760000.0
2009-05-22 11:14:00,4.39298,4.39817,4.38664,4.39817,6380000.0
2009-05-22 11:15:00,4.39343,4.39952,4.39053,4.39053,6380000.0
2009-05-22 11:16:00,4.39583,4.39941,4.38887,4.39941,7500000.0
2009-05-22 11:17:00,4.39358,4.4003,4.39278,4.39906,6380000.0
2009-05-22 11:18:00,4.39531,4.39849,4.39104,4.39104,7130000.0
2009-05-22 11:19:00,4.39422,4.39963,4.39291,4.39643,5630000.0
2009-05-22 11:20:00,4.3998,4.40168,4.39402,4.39562,6760000.0
2009-05-22 11:21:00,4.39918,4.39918,4.3889,4.39343,7890000.0
2009-05-22 11:22:00,4.3949,4.39831,4.39304,4.39397,9000000.0
2009-05-22 11:23:00,4.38863,4.39914,4.3864,4.3864,6760000.0
2009-05-22 11:24:00,4.39585,4.39956,4.39003,4.39383,11640000.0
2009-05-22 11:25:00,4.39846,4.39846,4.38561,4.39272,6750000.0
2009-05-22 11:26:00,4.39515,4.39515,4.38438,4.39329,6000000.0
2009-05-22 11:27:00,4.39135,4.39383,4.39135,4.39231,4880000.0
2009-05-22 11:28:00,4.38992,4.39501,4.38992,4.39206,6380000.0
2009-05-22 11:29:00,4.3915,4.3965,4.3869,4.38787,6760000.0
2009-05-22 11:30:00,4.39372,4.39725,4.38936,4.39038,6380000.0
2009-05-22 11:31:00,4.39214,4.39574,4.3868,4.39177,7880000.0
2009-05-22 11:32:00,4.39373,4.39373,4.38707,4.39322,4510000.0
2009-05-22 11:33:00,4.39215,4.39452,4.38296,4.38296,10140000.0
2009-05-22 11:34:00,4.38964,4.39372,4.3862,4.38848,6380000.0
2009-05-22 11:35:00,4.39332,4.39656,4.38611,4.39041,11260000.0
2009-05-22 11:36:00,4.38667,4.39412,4.3829,4.39134,9380000.0
2009-05-22 11:37:00,4.39455,4.39455,4.3778,4.39065,7880000.0
2009-05-22 11:38:00,4.38127,4.39016,4.37577,4.39016,9000000.0
2009-05-22 11:39:00,4.38506,4.38506,4.37487,4.37824,7880000.0
2009-05-22 11:40:00,4.3787,4.38625,4.3787,4.38434,4520000.0
2009-05-22 11:41:00,4.38213,4.38568,4.37489,4.38038,7890000.0
2009-05-22 11:42:00,4.38031,4.38319,4.37387,4.38171,5250000.0
2009-05-22 11:43:00,4.37792,4.37967,4.36905,4.37271,8250000.0
2009-05-22 11:44:00,4.3787,4.37878,4.36911,4.37586,6750000.0
2009-05-22 11:45:00,4.38153,4.38165,4.37409,4.37584,9770000.0
2009-05-22 11:46:00,4.36855,4.3807,4.36855,4.37416,13130000.0
2009-05-22 11:47:00,4.37975,4.38164,4.3752,4.3789,6760000.0
2009-05-22 11:48:00,4.37718,4.38289,4.36998,4.38289,4520000.0
2009-05-22 11:49:00,4.37599,4.38141,4.37178,4.38139,6750000.0
2009-05-22 11:50:00,4.37657,4.37845,4.37421,4.37609,6010000.0
2009-05-22 11:51:00,4.37592,4.3779,4.36786,4.37421,7880000.0
2009-05-22 11:52:00,4.37367,4.37625,4.3596,4.37231,7140000.0
2009-05-22 11:53:00,4.36547,4.37467,4.36547,4.37449,9000000.0
2009-05-22 11:54:00,4.37152,4.37271,4.36769,4.36769,5630000.0
2009-05-22 11:55:00,4.3776,4.3776,4.36126,4.37152,10500000.0
2009-05-22 11:56:00,4.37537,4.37587,4.3724,4.3724,4510000.0
2009-05-22 11:57:00,4.3727,4.37684,4.36911,4.36911,10500000.0
2009-05-22 11:58:00,4.37223,4.37572,4.36568,4.37206,7510000.0
2009-05-22 11:59:00,4.36845,4.37569,4.36424,4.37302,6000000.0
2009-05-22 12:00:00,4.37478,4.37478,4.36897,4.37289,7500000.0
2009-05-22 12:01:00,4.36735,4.37613,4.36735,4.37102,4510000.0
2009-05-22 12:02:00,4.37095,4.381,4.37095,4.37991,4890000.0
2009-05-22 12:03:00,4.37549,4.38044,4.36996,4.37502,6750000.0
2009-05-22 12:04:00,4.3728,4.3788,4.37261,4.37586,6380000.0
2009-05-22 12:05:00,4.37608,4.37791,4.3679,4.37506,4880000.0
2009-05-22 12:06:00,4.37506,4.38012,4.36665,4.36665,8630000.0
2009-05-22 12:07:00,4.3805,4.3805,4.36814,4.37507,4510000.0
2009-05-22 12:08:00,4.37524,4.37919,4.37066,4.37361,7500000.0
2009-05-22 12:09:00,4.37406,4.378,4.36912,4.37626,7500000.0
2009-05-22 12:10:00,4.36974,4.38492,4.36974,4.37718,11630000.0
2009-05-22 12:11:00,4.37874,4.37874,4.36741,4.37785,11250000.0
2009-05-22 12:12:00,4.37061,4.37621,4.36868,4.37287,6760000.0
2009-05-22 12:13:00,4.36829,4.37646,4.36829,4.37532,6000000.0
2009-05-22 12:14:00,4.37345,4.37927,4.372,4.372,5250000.0
2009-05-22 12:15:00,4.37521,4.37717,4.3746,4.37561,4880000.0
2009-05-22 12:16:00,4.3716,4.37812,4.3716,4.37717,9000000.0
2009-05-22 12:17:00,4.37669,4.37943,4.37208,4.37557,6380000.0
2009-05-22 12:18:00,4.37546,4.37656,4.36967,4.37123,7140000.0
2009-05-22 12:19:00,4.36862,4.37927,4.36823,4.36823,5630000.0
2009-05-22 12:20:00,4.37723,4.3794,4.36749,4.37466,7130000.0
2009-05-22 12:21:00,4.37414,4.37902,4.36942,4.37482,7880000.0
2009-05-22 12:22:00,4.37879,4.38083,4.37158,4.38083,5630000.0
2009-05-22 12:23:00,4.3667,4.37834,4.3667,4.37582,4890000.0
2009-05-22 12:24:00,4.37877,4.37985,4.36811,4.37481,7500000.0
2009-05-22 12:25:00,4.37624,4.37624,4.3639,4.37123,7500000.0
2009-05-22 12:26:00,4.37969,4.37969,4.36808,4.37864,10880000.0
2009-05-22 12:27:00,4.3736,4.37839,4.36699,4.3734,7140000.0
2009-05-22 12:28:00,4.37527,4.37607,4.36469,4.37375,7510000.0
2009-05-22 12:29:00,4.37555,4.37682,4.37017,4.37017,7500000.0
2009-05-22 12:30:00,4.37584,4.37832,4.36928,4.37403,10510000.0
2009-05-22 12:31:00,4.37264,4.37776,4.37114,4.37421,7890000.0
2009-05-22 12:32:00,4.37388,4.37742,4.36802,4.37436,12760000.0
2009-05-22 12:33:00,4.37616,4.37876,4.37196,4.37409,7890000.0
2009-05-22 12:34:00,4.36944,4.37744,4.36925,4.36925,5630000.0
2009-05-22 12:35:00,4.37877,4.37877,4.36622,4.37143,6760000.0
2009-05-22 12:36:00,4.37843,4.37843,4.36261,4.37344,7130000.0
2009-05-22 12:37:00,4.37911,4.37987,4.37118,4.37118,8250000.0
2009-05-22 12:38:00,4.37627,4.38018,4.37162,4.37162,6760000.0
2009-05-22 12:39:00,4.3804,4.38177,4.37279,4.3768,4880000.0
2009-05-22 12:40:00,4.37994,4.38385,4.3706,4.38058,9000000.0
2009-05-22 12:41:00,4.3784,4.38088,4.37094,4.37275,6770000.0
2009-05-22 12:42:00,4.38331,4.38331,4.37535,4.38014,5630000.0
2009-05-22 12:43:00,4.37828,4.37925,4.37007,4.3792,7890000.0
2009-05-22 12:44:00,4.37813,4.38142,4.37174,4.37637,6010000.0
2009-05-22 12:45:00,4.37112,4.38144,4.37112,4.38144,4880000.0
2009-05-22 12:46:00,4.37011,4.38023,4.37011,4.3778,6750000.0
2009-05-22 12:47:00,4.3814,4.3814,4.37116,4.38111,6010000.0
2009-05-22 12:48:00,4.37419,4.38204,4.37318,4.37459,10500000.0
2009-05-22 12:49:00,4.37789,4.38043,4.37208,4.37832,9000000.0
2009-05-22 12:50:00,4.37844,4.3814,4.373,4.37693,7510000.0
2009-05-22 12:51:00,4.36897,4.38128,4.36897,4.37334,9380000.0
2009-05-22 12:52:00,4.37773,4.38039,4.37152,4.38035,5250000.0
2009-05-22 12:53:00,4.37838,4.38144,4.37442,4.38028,5630000.0
2009-05-22 12:54:00,4.37759,4.38195,4.37477,4.38195,7510000.0
2009-05-22 12:55:00,4.38014,4.38022,4.37086,4.37702,6010000.0
2009-05-22 12:56:00,4.37869,4.38207,4.37475,4.38131,12760000.0
2009-05-22 12:57:00,4.382,4.38283,4.36829,4.36829,6390000.0
2009-05-22 12:58:00,4.37279,4.38171,4.37279,4.38171,6750000.0
2009-05-22 12:59:00,4.37585,4.38064,4.37385,4.37838,7500000.0
2009-05-22 13:00:00,4.37794,4.37968,4.3641,4.37738,10890000.0
2009-05-22 13:01:00,4.37254,4.37888,4.37254,4.37816,6750000.0
2009-05-22 13:02:00,4.37788,4.37924,4.36944,4.37382,6750000.0
2009-05-22 13:03:00,4.37815,4.37896,4.37054,4.37736,6010000.0
2009-05-22 13:04:00,4.37357,4.3752,4.3586,4.36964,8630000.0
2009-05-22 13:05:00,4.37329,4.37761,4.36964,4.37339,9760000.0
2009-05-22 13:06:00,4.37897,4.37897,4.36794,4.37236,8250000.0
2009-05-22 13:07:00,4.37167,4.37448,4.36669,4.36929,5630000.0
2009-05-22 13:08:00,4.37678,4.37678,4.36973,4.3721,9750000.0
2009-05-22 13:09:00,4.37459,4.37542,4.36481,4.37335,7880000.0
2009-05-22 13:10:00,4.37153,4.37578,4.365,4.36873,7880000.0
2009-05-22 13:11:00,4.37508,4.37717,4.37054,4.37348,10880000.0
2009-05-22 13:12:00,4.3678,4.3753,4.36132,4.3703,7500000.0
2009-05-22 13:13:00,4.374,4.3755,4.36574,4.3755,5260000.0
2009-05-22 13:14:00,4.37082,4.37581,4.36356,4.36972,7130000.0
2009-05-22 13:15:00,4.37496,4.37525,4.37334,4.37505,5250000.0
2009-05-22 13:16:00,4.36638,4.37871,4.36574,4.36931,7500000.0
2009-05-22 13:17:00,4.36342,4.37345,4.36342,4.37345,6000000.0
2009-05-22 13:18:00,4.36734,4.37486,4.35766,4.37486,6750000.0
2009-05-22 13:19:00,4.36926,4.37681,4.36499,4.36499,6380000.0
2009-05-22 13:20:00,4.37741,4.37741,4.36227,4.37297,5630000.0
2009-05-22 13:21:00,4.37047,4.37613,4.36425,4.36832,7130000.0
2009-05-22 13:22:00,4.37424,4.37821,4.37138,4.37787,5630000.0
2009-05-22 13:23:00,4.37588,4.38044,4.37095,4.37702,6380000.0
2009-05-22 13:24:00,4.37137,4.37944,4.36893,4.37257,6010000.0
2009-05-22 13:25:00,4.37843,4.37843,4.36878,4.37655,5630000.0
2009-05-22 13:26:00,4.37874,4.38047,4.37175,4.3763,8250000.0
2009-05-22 13:27:00,4.3766,4.37985,4.37485,4.37689,4880000.0
2009-05-22 13:28:00,4.38132,4.38132,4.37218,4.37694,5630000.0
2009-05-22 13:29:00,4.37401,4.38266,4.37057,4.38266,8250000.0
2009-05-22 13:30:00,4.38142,4.38142,4.37077,4.37941,12750000.0
2009-05-22 13:31:00,4.37432,4.3783,4.37094,4.37489,4880000.0
2009-05-22 13:32:00,4.37536,4.38041,4.36775,4.37607,8630000.0
2009-05-22 13:33:00,4.37813,4.37813,4.37028,4.3755,9020000.0
2009-05-22 13:34:00,4.37114,4.37819,4.36842,4.37365,9750000.0
2009-05-22 13:35:00,4.37977,4.38132,4.36981,4.38132,9380000.0
2009-05-22 13:36:00,4.37889,4.37919,4.37356,4.37745,8630000.0
2009-05-22 13:37:00,4.36653,4.38063,4.36653,4.37252,9760000.0
2009-05-22 13:38:00,4.37247,4.37892,4.37241,4.37363,6760000.0
2009-05-22 13:39:00,4.37705,4.38144,4.37396,4.37675,9760000.0
2009-05-22 13:40:00,4.37995,4.38056,4.37243,4.37376,8250000.0
2009-05-22 13:41:00,4.38139,4.38139,4.37366,4.37701,5630000.0
2009-05-22 13:42:00,4.38,4.38,4.37246,4.37246,5260000.0
2009-05-22 13:43:00,4.37718,4.38164,4.37251,4.37251,6750000.0
2009-05-22 13:44:00,4.37565,4.38042,4.37433,4.37457,7880000.0
2009-05-22 13:45:00,4.37448,4.37811,4.36655,4.37583,7130000.0
2009-05-22 13:46:00,4.37202,4.37888,4.37202,4.37888,6000000.0
2009-05-22 13:47:00,4.37573,4.37618,4.36857,4.37599,7130000.0
2009-05-22 13:48:00,4.3742,4.37938,4.36559,4.3749,9010000.0
2009-05-22 13:49:00,4.37466,4.37693,4.36668,4.36959,9750000.0
2009-05-22 13:50:00,4.37647,4.3782,4.37137,4.37183,7880000.0
2009-05-22 13:51:00,4.36598,4.37585,4.36598,4.37448,7880000.0
2009-05-22 13:52:00,4.37,4.37712,4.37,4.3726,6380000.0
2009-05-22 13:53:00,4.37489,4.3777,4.36779,4.37596,7510000.0
2009-05-22 13:54:00,4.37297,4.37756,4.36928,4.37424,7130000.0
2009-05-22 13:55:00,4.37532,4.37685,4.36695,4.3763,10130000.0
2009-05-22 13:56:00,4.37396,4.3793,4.36876,4.36876,7500000.0
2009-05-22 13:57:00,4.37196,4.37745,4.3643,4.3749,8260000.0
2009-05-22 13:58:00,4.37424,4.37852,4.36731,4.37117,10500000.0
2009-05-22 13:59:00,4.37547,4.38332,4.36981,4.38025,10130000.0
2009-05-22 14:00:00,4.37467,4.37799,4.36503,4.37371,7130000.0
2009-05-22 14:01:00,4.37335,4.37588,4.36918,4.36955,6000000.0
2009-05-22 14:02:00,4.36562,4.3758,4.36562,4.37182,5250000.0
2009-05-22 14:03:00,4.3713,4.37873,4.36576,4.37426,6010000.0
2009-05-22 14:04:00,4.37617,4.38018,4.36839,4.37101,6750000.0
2009-05-22 14:05:00,4.3791,4.3791,4.36776,4.37251,10130000.0
2009-05-22 14:06:00,4.36969,4.37948,4.36733,4.37605,10500000.0
2009-05-22 14:07:00,4.37738,4.37805,4.3716,4.3716,5250000.0
2009-05-22 14:08:00,4.37707,4.37785,4.36501,4.37366,6000000.0
2009-05-22 14:09:00,4.37733,4.37897,4.36982,4.37076,5630000.0
2009-05-22 14:10:00,4.37097,4.38058,4.36687,4.37417,9390000.0
2009-05-22 14:11:00,4.37586,4.37586,4.35678,4.37362,6380000.0
2009-05-22 14:12:00,4.37872,4.37872,4.36753,4.37512,4510000.0
2009-05-22 14:13:00,4.37778,4.37944,4.37225,4.37691,5630000.0
2009-05-22 14:14:00,4.36901,4.37932,4.36901,4.37272,7130000.0
2009-05-22 14:15:00,4.3746,4.37625,4.36702,4.37625,4880000.0
2009-05-22 14:16:00,4.37535,4.37604,4.37067,4.37067,5630000.0
2009-05-22 14:17:00,4.37554,4.37989,4.37171,4.37731,9380000.0
2009-05-22 14:18:00,4.37318,4.37827,4.36908,4.3761,5250000.0
2009-05-22 14:19:00,4.3726,4.37833,4.36743,4.37505,6750000.0
2009-05-22 14:20:00,4.37562,4.37905,4.37357,4.37752,4880000.0
2009-05-22 14:21:00,4.37897,4.38011,4.36968,4.37455,6390000.0
2009-05-22 14:22:00,4.37615,4.38109,4.37232,4.37232,8250000.0
2009-05-22 14:23:00,4.37202,4.37945,4.36777,4.37689,8250000.0
2009-05-22 14:24:00,4.37623,4.38174,4.37623,4.3775,7510000.0
2009-05-22 14:25:00,4.37301,4.37953,4.36524,4.37953,7130000.0
2009-05-22 14:26:00,4.37975,4.37975,4.36765,4.37364,6000000.0
2009-05-22 14:27:00,4.37973,4.38244,4.36895,4.37995,7880000.0
2009-05-22 14:28:00,4.37119,4.37937,4.36804,4.37418,9760000.0
2009-05-22 14:29:00,4.37116,4.37643,4.3636,4.37436,9010000.0
2009-05-22 14:30:00,4.37857,4.37857,4.36952,4.37254,7130000.0
2009-05-22 14:31:00,4.37464,4.37853,4.36506,4.37077,7510000.0
2009-05-22 14:32:00,4.37292,4.37784,4.36816,4.37009,8640000.0
2009-05-22 14:33:00,4.37578,4.38218,4.37012,4.37388,7140000.0
2009-05-22 14:34:00,4.37141,4.37921,4.37141,4.376,9010000.0
2009-05-22 14:35:00,4.37861,4.3803,4.36827,4.37367,7880000.0
2009-05-22 14:36:00,4.37883,4.37953,4.37132,4.37132,6000000.0
2009-05-22 14:37:00,4.37615,4.37818,4.36837,4.37015,7130000.0
2009-05-22 14:38:00,4.37489,4.37635,4.36214,4.37317,7130000.0
2009-05-22 14:39:00,4.36979,4.37616,4.36967,4.36967,6010000.0
2009-05-22 14:40:00,4.37025,4.37407,4.369,4.36901,5630000.0
2009-05-22 14:41:00,4.37373,4.37679,4.36664,4.36664,5250000.0
2009-05-22 14:42:00,4.371,4.37635,4.3652,4.37271,6750000.0
2009-05-22 14:43:00,4.37433,4.37619,4.36593,4.36641,5630000.0
2009-05-22 14:44:00,4.37248,4.37511,4.36261,4.37499,7130000.0
2009-05-22 14:45:00,4.37501,4.37684,4.37046,4.37301,7130000.0
2009-05-22 14:46:00,4.37049,4.3762,4.36095,4.37158,7510000.0
2009-05-22 14:47:00,4.37128,4.3736,4.36397,4.37016,7130000.0
2009-05-22 14:48:00,4.37547,4.37547,4.36672,4.37074,5630000.0
2009-05-22 14:49:00,4.37592,4.37592,4.36387,4.37146,4880000.0
2009-05-22 14:50:00,4.36406,4.37447,4.36372,4.36372,6000000.0
2009-05-22 14:51:00,4.36682,4.37348,4.36682,4.37037,6390000.0
2009-05-22 14:52:00,4.36835,4.37729,4.36835,4.37669,7140000.0
2009-05-22 14:53:00,4.3776,4.3776,4.3639,4.36799,10130000.0
2009-05-22 14:54:00,4.37566,4.37606,4.36846,4.37162,7130000.0
2009-05-22 14:55:00,4.37665,4.37736,4.3627,4.37127,8630000.0
2009-05-22 14:56:00,4.3742,4.37779,4.35843,4.37378,8640000.0
2009-05-22 14:57:00,4.37339,4.37903,4.36768,4.37282,10130000.0
2009-05-22 14:58:00,4.3705,4.37754,4.3705,4.37406,11260000.0
2009-05-22 14:59:00,4.37431,4.37626,4.37282,4.37357,5250000.0
2009-05-22 15:00:00,4.37929,4.37929,4.36451,4.37346,8260000.0
2009-05-22 15:01:00,4.36998,4.37813,4.36989,4.37813,5630000.0
2009-05-22 15:02:00,4.3698,4.38166,4.3693,4.38166,10500000.0
2009-05-22 15:03:00,4.374,4.3813,4.37282,4.37282,5630000.0
2009-05-22 15:04:00,4.38039,4.38039,4.37395,4.37541,4890000.0
2009-05-22 15:05:00,4.37909,4.38206,4.37211,4.37798,5260000.0
2009-05-22 15:06:00,4.37387,4.38321,4.37387,4.3813,5250000.0
2009-05-22 15:07:00,4.37689,4.38114,4.37365,4.38015,7140000.0
2009-05-22 15:08:00,4.37705,4.38248,4.37342,4.38248,4880000.0
2009-05-22 15:09:00,4.37883,4.38485,4.37428,4.38485,8260000.0
2009-05-22 15:10:00,4.37953,4.38565,4.37536,4.38067,7140000.0
2009-05-22 15:11:00,4.37042,4.38339,4.37042,4.37919,7130000.0
2009-05-22 15:12:00,4.37725,4.38361,4.37648,4.38015,7510000.0
2009-05-22 15:13:00,4.37747,4.38127,4.37473,4.37968,7130000.0
2009-05-22 15:14:00,4.37542,4.38274,4.37542,4.3807,5250000.0
2009-05-22 15:15:00,4.38444,4.38444,4.37017,4.38076,9000000.0
2009-05-22 15:16:00,4.3797,4.381,4.3669,4.37668,9380000.0
2009-05-22 15:17:00,4.37925,4.38396,4.37625,4.37625,5250000.0
2009-05-22 15:18:00,4.37842,4.38309,4.37799,4.37838,5260000.0
2009-05-22 15:19:00,4.37911,4.38147,4.37147,4.3727,7500000.0
2009-05-22 15:20:00,4.37358,4.37639,4.3611,4.37292,11640000.0
2009-05-22 15:21:00,4.3797,4.3809,4.37228,4.3809,5260000.0
2009-05-22 15:22:00,4.37483,4.3774,4.36768,4.3747,4880000.0
2009-05-22 15:23:00,4.37376,4.3788,4.3721,4.37393,5630000.0
2009-05-22 15:24:00,4.37014,4.37847,4.36811,4.37567,6750000.0
2009-05-22 15:25:00,4.37741,4.37957,4.37019,4.37299,7500000.0
2009-05-22 15:26:00,4.37339,4.37805,4.37187,4.37289,5250000.0
2009-05-22 15:27:00,4.37611,4.37888,4.37531,4.37888,6000000.0
2009-05-22 15:28:00,4.37616,4.38401,4.37308,4.38289,4880000.0
2009-05-22 15:29:00,4.38033,4.38334,4.37414,4.37889,9780000.0
2009-05-22 15:30:00,4.3798,4.38224,4.37417,4.37776,7130000.0
2009-05-22 15:31:00,4.37188,4.37855,4.37133,4.37825,4140000.0
2009-05-22 15:32:00,4.37969,4.38367,4.37581,4.37829,7880000.0
2009-05-22 15:33:00,4.37982,4.3847,4.3735,4.3847,7890000.0
2009-05-22 15:34:00,4.38282,4.38282,4.37881,4.37881,4520000.0
2009-05-22 15:35:00,4.38239,4.38611,4.37538,4.3815,6010000.0
2009-05-22 15:36:00,4.37562,4.38332,4.37562,4.38332,7500000.0
2009-05-22 15:37:00,4.38091,4.38447,4.37441,4.37952,10510000.0
2009-05-22 15:38:00,4.37823,4.38192,4.36937,4.3771,8630000.0
2009-05-22 15:39:00,4.37378,4.38347,4.37378,4.38347,4880000.0
2009-05-22 15:40:00,4.3861,4.3861,4.37523,4.38248,5250000.0
2009-05-22 15:41:00,4.38116,4.38417,4.37498,4.38013,10500000.0
2009-05-22 15:42:00,4.38661,4.38661,4.37595,4.37667,4510000.0
2009-05-22 15:43:00,4.3871,4.39536,4.38147,4.38728,6010000.0
2009-05-22 15:44:00,4.3866,4.39943,4.38166,4.39192,10510000.0
2009-05-22 15:45:00,4.39811,4.39835,4.38221,4.39352,8250000.0
2009-05-22 15:46:00,4.40041,4.40041,4.39284,4.39703,5630000.0
2009-05-22 15:47:00,4.39951,4.39951,4.3923,4.39576,7130000.0
2009-05-22 15:48:00,4.3953,4.39752,4.39037,4.3945,7500000.0
2009-05-22 15:49:00,4.39676,4.39982,4.38986,4.39583,7130000.0
2009-05-22 15:50:00,4.3947,4.40245,4.38752,4.39476,8260000.0
2009-05-22 15:51:00,4.38773,4.39502,4.38703,4.39136,5630000.0
2009-05-22 15:52:00,4.39104,4.39847,4.39049,4.39049,6000000.0
2009-05-22 15:53:00,4.39035,4.39616,4.3891,4.39143,6750000.0
2009-05-22 15:54:00,4.39097,4.39537,4.38754,4.39418,7130000.0
2009-05-22 15:55:00,4.39512,4.39743,4.38732,4.38732,9380000.0
2009-05-22 15:56:00,4.39521,4.39521,4.37972,4.3861,6010000.0
2009-05-22 15:57:00,4.3871,4.39429,4.38353,4.38353,7500000.0
2009-05-22 15:58:00,4.38794,4.39465,4.38775,4.39283,8260000.0
2009-05-22 15:59:00,4.38617,4.39418,4.38552,4.38906,6010000.0
2009-05-22 16:00:00,4.39215,4.3976,4.38775,4.39116,6380000.0
2009-05-22 16:01:00,4.38266,4.39443,4.38266,4.38408,5640000.0
2009-05-22 16:02:00,4.38635,4.39182,4.38044,4.38605,7880000.0
2009-05-22 16:03:00,4.38526,4.38798,4.38004,4.38022,5250000.0
2009-05-22 16:04:00,4.38301,4.38439,4.37815,4.38288,6010000.0
2009-05-22 16:05:00,4.37848,4.38552,4.37848,4.38139,7500000.0
2009-05-22 16:06:00,4.3797,4.38565,4.37694,4.37694,5250000.0
2009-05-22 16:07:00,4.37573,4.38571,4.37484,4.38082,8640000.0
2009-05-22 16:08:00,4.37665,4.38261,4.36953,4.36953,7510000.0
2009-05-22 16:09:00,4.38515,4.38515,4.37807,4.38064,5630000.0
2009-05-22 16:10:00,4.3883,4.38999,4.38197,4.38762,6000000.0
2009-05-22 16:11:00,4.38777,4.39188,4.38219,4.38837,8630000.0
2009-05-22 16:12:00,4.38724,4.39295,4.38595,4.3887,9000000.0
2009-05-22 16:13:00,4.38861,4.39047,4.38249,4.38775,4510000.0
2009-05-22 16:14:00,4.39187,4.39187,4.38484,4.39156,6000000.0
2009-05-22 16:15:00,4.39488,4.39632,4.38678,4.39632,7500000.0
2009-05-22 16:16:00,4.38482,4.39592,4.38482,4.38821,4890000.0
2009-05-22 16:17:00,4.3933,4.39652,4.39183,4.39183,7130000.0
2009-05-22 16:18:00,4.39138,4.39478,4.386,4.39421,7880000.0
2009-05-22 16:19:00,4.39021,4.39603,4.38561,4.39603,9380000.0
2009-05-22 16:20:00,4.39548,4.39548,4.38256,4.39073,4880000.0
2009-05-22 16:21:00,4.39272,4.39272,4.37758,4.38069,5630000.0
2009-05-22 16:22:00,4.3889,4.3889,4.38242,4.38593,7510000.0
2009-05-22 16:23:00,4.39076,4.39189,4.38583,4.39019,7130000.0
2009-05-22 16:24:00,4.38997,4.39029,4.38269,4.39029,5630000.0
2009-05-22 16:25:00,4.38755,4.3923,4.38175,4.38812,8260000.0
2009-05-22 16:26:00,4.38866,4.38949,4.38249,4.3828,4890000.0
2009-05-22 16:27:00,4.39277,4.39277,4.3835,4.39127,6380000.0
2009-05-22 16:28:00,4.38831,4.39125,4.38571,4.38571,7130000.0
2009-05-22 16:29:00,4.38712,4.39119,4.38097,4.38364,6760000.0
2009-05-22 16:30:00,4.3902,4.39252,4.38421,4.38421,7130000.0
2009-05-22 16:31:00,4.38741,4.39799,4.38649,4.38649,7500000.0
2009-05-22 16:32:00,4.39407,4.3983,4.38506,4.38506,15000000.0
2009-05-22 16:33:00,4.39407,4.39855,4.3891,4.39855,6380000.0
2009-05-22 16:34:00,4.39916,4.39916,4.39497,4.39497,4880000.0
2009-05-22 16:35:00,4.39324,4.3994,4.38889,4.3959,10130000.0
2009-05-22 16:36:00,4.39225,4.39732,4.39225,4.3961,6000000.0
2009-05-22 16:37:00,4.39872,4.4005,4.38976,4.40036,9760000.0
2009-05-22 16:38:00,4.39644,4.39759,4.38865,4.39756,5630000.0
2009-05-22 16:39:00,4.39576,4.39793,4.38428,4.38959,9390000.0
2009-05-22 16:40:00,4.39376,4.39515,4.38046,4.39377,9380000.0
2009-05-22 16:41:00,4.39085,4.39762,4.38289,4.39319,9750000.0
2009-05-22 16:42:00,4.38503,4.39751,4.38,4.39671,14630000.0
2009-05-22 16:43:00,4.39011,4.39556,4.38526,4.39326,5630000.0
2009-05-22 16:44:00,4.38952,4.39731,4.3856,4.38893,10130000.0
2009-05-22 16:45:00,4.388,4.39822,4.38651,4.38954,8260000.0
2009-05-22 16:46:00,4.3921,4.39662,4.38447,4.39301,12010000.0
2009-05-22 16:47:00,4.39038,4.39622,4.38252,4.39181,7510000.0
2009-05-22 16:48:00,4.39431,4.39523,4.38866,4.39289,5630000.0
2009-05-22 16:49:00,4.39282,4.39444,4.386,4.39029,7130000.0
2009-05-22 16:50:00,4.38786,4.39584,4.38685,4.38685,10880000.0
2009-05-22 16:51:00,4.38756,4.39291,4.38008,4.38587,6380000.0
2009-05-22 16:52:00,4.38152,4.39252,4.38152,4.39174,8270000.0
2009-05-22 16:53:00,4.38952,4.39383,4.38717,4.39383,10510000.0
2009-05-22 16:54:00,4.3896,4.39379,4.38128,4.39085,7130000.0
2009-05-22 16:55:00,4.39616,4.39616,4.38714,4.38714,5260000.0
2009-05-22 16:56:00,4.39485,4.39578,4.38257,4.39118,10140000.0
2009-05-22 16:57:00,4.38995,4.39443,4.38739,4.39055,6750000.0
2009-05-22 16:58:00,4.39344,4.39359,4.38735,4.39133,7130000.0
2009-05-22 16:59:00,4.39074,4.39438,4.38166,4.38846,8630000.0
2009-05-22 17:00:00,4.39632,4.39632,4.37561,4.3867,9010000.0
2009-05-22 17:01:00,4.39112,4.39503,4.38348,4.39238,10130000.0
2009-05-22 17:02:00,4.39477,4.39698,4.3867,4.39195,6380000.0
2009-05-22 17:03:00,4.39489,4.39734,4.38594,4.39288,7500000.0
2009-05-22 17:04:00,4.38688,4.39839,4.38688,4.39444,10510000.0
2009-05-22 17:05:00,4.3942,4.40187,4.39095,4.39939,7500000.0
2009-05-22 17:06:00,4.39866,4.40178,4.38732,4.39964,9000000.0
2009-05-22 17:07:00,4.39782,4.40131,4.3913,4.39793,11630000.0
2009-05-22 17:08:00,4.40191,4.40191,4.392,4.39343,4880000.0
2009-05-22 17:09:00,4.39576,4.40249,4.39485,4.39582,7880000.0
2009-05-22 17:10:00,4.39795,4.40257,4.39257,4.40257,7140000.0
2009-05-22 17:11:00,4.39948,4.40427,4.39292,4.39292,7510000.0
2009-05-22 17:12:00,4.40174,4.40321,4.38703,4.39894,6750000.0
2009-05-22 17:13:00,4.40099,4.40341,4.39382,4.40195,11260000.0
2009-05-22 17:14:00,4.39743,4.3994,4.39209,4.39209,5630000.0
2009-05-22 17:15:00,4.39414,4.40172,4.39372,4.39372,6750000.0
2009-05-22 17:16:00,4.39746,4.40135,4.39337,4.39922,8630000.0
2009-05-22 17:17:00,4.39934,4.40312,4.39307,4.39847,10130000.0
2009-05-22 17:18:00,4.39839,4.40214,4.38989,4.39669,8260000.0
2009-05-22 17:19:00,4.39617,4.40102,4.38858,4.39184,7890000.0
2009-05-22 17:20:00,4.40145,4.40145,4.39284,4.39802,5630000.0
2009-05-22 17:21:00,4.39565,4.40191,4.3904,4.39987,4510000.0
2009-05-22 17:22:00,4.40045,4.40186,4.39851,4.39901,4880000.0
2009-05-22 17:23:00,4.39795,4.40089,4.38938,4.40089,7500000.0
2009-05-22 17:24:00,4.3971,4.40264,4.39249,4.39797,10130000.0
2009-05-22 17:25:00,4.39873,4.40225,4.39258,4.39902,7500000.0
2009-05-22 17:26:00,4.39762,4.40384,4.39652,4.39803,4510000.0
2009-05-22 17:27:00,4.40108,4.40439,4.39169,4.39736,7510000.0
2009-05-22 17:28:00,4.40162,4.40298,4.3921,4.3921,7130000.0
2009-05-22 17:29:00,4.4004,4.40264,4.39578,4.39857,9750000.0
2009-05-22 17:30:00,4.3987,4.40026,4.39427,4.40004,5250000.0
2009-05-22 17:31:00,4.40077,4.40317,4.39313,4.39753,12010000.0
2009-05-22 17:32:00,4.40032,4.40371,4.39908,4.40364,6380000.0
2009-05-22 17:33:00,4.39918,4.40366,4.39545,4.39545,9390000.0
2009-05-22 17:34:00,4.39962,4.40225,4.39525,4.39525,5250000.0
2009-05-22 17:35:00,4.40123,4.40326,4.39459,4.39459,6380000.0
2009-05-22 17:36:00,4.39564,4.39841,4.38687,4.39373,9380000.0
2009-05-22 17:37:00,4.40143,4.40216,4.39502,4.39502,5260000.0
2009-05-22 17:38:00,4.40107,4.40226,4.39734,4.40226,6000000.0
2009-05-22 17:39:00,4.39979,4.40216,4.39119,4.3935,9010000.0
2009-05-22 17:40:00,4.39882,4.39954,4.39157,4.39825,7130000.0
2009-05-22 17:41:00,4.39463,4.40302,4.39095,4.39748,8630000.0
2009-05-22 17:42:00,4.40305,4.40305,4.3974,4.4009,6380000.0
2009-05-22 17:43:00,4.39378,4.40059,4.39378,4.3965,5630000.0
2009-05-22 17:44:00,4.3999,4.40074,4.39107,4.39839,6010000.0
2009-05-22 17:45:00,4.40122,4.40336,4.39462,4.39462,5260000.0
2009-05-22 17:46:00,4.39279,4.39672,4.38695,4.38695,9380000.0
2009-05-22 17:47:00,4.39642,4.39664,4.39267,4.39644,5630000.0
2009-05-22 17:48:00,4.39457,4.39677,4.3853,4.39336,7510000.0
2009-05-22 17:49:00,4.39663,4.39663,4.3878,4.39637,7510000.0
2009-05-22 17:50:00,4.39898,4.39921,4.39182,4.39242,5260000.0
2009-05-22 17:51:00,4.39681,4.39784,4.39174,4.3944,7130000.0
2009-05-22 17:52:00,4.38883,4.39923,4.38883,4.39435,5630000.0
2009-05-22 17:53:00,4.39846,4.39882,4.39027,4.39722,6750000.0
2009-05-22 17:54:00,4.40036,4.40036,4.38998,4.39562,6750000.0
2009-05-22 17:55:00,4.39632,4.39945,4.38672,4.38672,5630000.0
2009-05-22 17:56:00,4.39494,4.40053,4.39085,4.39568,6750000.0
2009-05-22 17:57:00,4.3938,4.40054,4.38995,4.39943,7880000.0
2009-05-22 17:58:00,4.39116,4.40216,4.38782,4.39555,9010000.0
2009-05-22 17:59:00,4.39644,4.40177,4.39179,4.3958,8630000.0
2009-05-22 18:00:00,4.39324,4.40266,4.39324,4.39938,5630000.0
2009-05-22 18:01:00,4.40334,4.40334,4.39496,4.39943,6000000.0
2009-05-22 18:02:00,4.40112,4.40152,4.3964,4.39923,5640000.0
2009-05-22 18:03:00,4.40345,4.40376,4.39287,4.39785,6750000.0
2009-05-22 18:04:00,4.40148,4.40465,4.39472,4.39868,5250000.0
2009-05-22 18:05:00,4.40389,4.40389,4.39395,4.40257,4880000.0
2009-05-22 18:06:00,4.39961,4.40209,4.39116,4.39601,5260000.0
2009-05-22 18:07:00,4.40134,4.40597,4.39877,4.39954,7880000.0
2009-05-22 18:08:00,4.401,4.40377,4.39365,4.40079,5260000.0
2009-05-22 18:09:00,4.4009,4.40351,4.39546,4.39952,5250000.0
2009-05-22 18:10:00,4.40151,4.40255,4.39416,4.39416,6010000.0
2009-05-22 18:11:00,4.40466,4.40481,4.39129,4.39342,6000000.0
2009-05-22 18:12:00,4.40388,4.40388,4.39522,4.39919,7130000.0
2009-05-22 18:13:00,4.39917,4.40479,4.39703,4.40456,6010000.0
2009-05-22 18:14:00,4.40013,4.40304,4.39408,4.39865,6380000.0
2009-05-22 18:15:00,4.40627,4.40627,4.3963,4.39724,5630000.0
2009-05-22 18:16:00,4.39821,4.40233,4.39349,4.40049,9010000.0
2009-05-22 18:17:00,4.39743,4.40232,4.39426,4.39807,8630000.0
2009-05-22 18:18:00,4.39886,4.40371,4.39886,4.40349,4510000.0
2009-05-22 18:19:00,4.39846,4.403,4.39087,4.40127,3770000.0
2009-05-22 18:20:00,4.39818,4.3994,4.38882,4.3943,4880000.0
2009-05-22 18:21:00,4.39938,4.40268,4.39725,4.39809,6010000.0
2009-05-22 18:22:00,4.39068,4.40445,4.39068,4.40293,7880000.0
2009-05-22 18:23:00,4.39969,4.40273,4.39606,4.39682,6750000.0
2009-05-22 18:24:00,4.39899,4.402,4.39368,4.39858,9750000.0
2009-05-22 18:25:00,4.39939,4.40277,4.39625,4.39625,4510000.0
2009-05-22 18:26:00,4.39774,4.40185,4.39035,4.39035,6380000.0
2009-05-22 18:27:00,4.3992,4.40075,4.39402,4.39971,6010000.0
2009-05-22 18:28:00,4.39874,4.40354,4.39485,4.39581,6000000.0
2009-05-22 18:29:00,4.39523,4.40315,4.39523,4.3958,5260000.0
2009-05-22 18:30:00,4.40039,4.40039,4.39086,4.39159,7130000.0
2009-05-22 18:31:00,4.40145,4.40503,4.39744,4.40153,4890000.0
2009-05-22 18:32:00,4.40625,4.40849,4.39549,4.40849,8250000.0
2009-05-22 18:33:00,4.40055,4.4078,4.39244,4.4078,7880000.0
2009-05-22 18:34:00,4.39256,4.40384,4.39208,4.40192,7510000.0
2009-05-22 18:35:00,4.40091,4.40512,4.39561,4.39561,6390000.0
2009-05-22 18:36:00,4.4015,4.40783,4.39702,4.40783,5630000.0
2009-05-22 18:37:00,4.40404,4.40611,4.3926,4.4058,9010000.0
2009-05-22 18:38:00,4.40366,4.40421,4.39129,4.39129,7880000.0
2009-05-22 18:39:00,4.4056,4.4081,4.39593,4.40704,9380000.0
2009-05-22 18:40:00,4.40837,4.40837,4.39543,4.40319,6390000.0
2009-05-22 18:41:00,4.40041,4.40893,4.39961,4.40165,5640000.0
2009-05-22 18:42:00,4.40066,4.40878,4.39399,4.39985,6000000.0
2009-05-22 18:43:00,4.40404,4.40677,4.39588,4.39916,7130000.0
2009-05-22 18:44:00,4.40448,4.40573,4.39259,4.39259,7880000.0
2009-05-22 18:45:00,4.39556,4.4043,4.39556,4.40377,6380000.0
2009-05-22 18:46:00,4.39155,4.40515,4.39155,4.40207,4880000.0
2009-05-22 18:47:00,4.40442,4.40596,4.39644,4.39644,4510000.0
2009-05-22 18:48:00,4.40229,4.40647,4.39799,4.39962,7500000.0
2009-05-22 18:49:00,4.4001,4.40397,4.39893,4.40224,4880000.0
2009-05-22 18:50:00,4.39905,4.40437,4.39829,4.40063,6750000.0
2009-05-22 18:51:00,4.39745,4.40454,4.39229,4.39902,6380000.0
2009-05-22 18:52:00,4.40417,4.40417,4.39773,4.40325,5250000.0
2009-05-22 18:53:00,4.39852,4.40499,4.39601,4.39601,5630000.0
2009-05-22 18:54:00,4.40182,4.40275,4.38781,4.39554,8250000.0
2009-05-22 18:55:00,4.3998,4.40407,4.39546,4.39968,7130000.0
2009-05-22 18:56:00,4.40146,4.40476,4.39814,4.39814,7500000.0
2009-05-22 18:57:00,4.40072,4.40424,4.39429,4.39429,6750000.0
2009-05-22 18:58:00,4.3978,4.40557,4.39259,4.40114,4880000.0
2009-05-22 18:59:00,4.39881,4.40506,4.39877,4.40202,6390000.0
2009-05-22 19:00:00,4.40383,4.40512,4.39815,4.4018,5260000.0
2009-05-22 19:01:00,4.40216,4.40467,4.40055,4.40055,4510000.0
2009-05-22 19:02:00,4.39874,4.40512,4.39742,4.40156,6000000.0
2009-05-22 19:03:00,4.40135,4.40532,4.3976,4.40195,5630000.0
2009-05-22 19:04:00,4.39886,4.40605,4.39886,4.4023,6750000.0
2009-05-22 19:05:00,4.39346,4.40415,4.39346,4.40221,4880000.0
2009-05-22 19:06:00,4.3965,4.40239,4.39442,4.40099,8250000.0
2009-05-22 19:07:00,4.39776,4.40353,4.39221,4.39729,6760000.0
2009-05-22 19:08:00,4.40467,4.40467,4.39021,4.39021,6750000.0
2009-05-22 19:09:00,4.39977,4.40543,4.39263,4.4022,6760000.0
2009-05-22 19:10:00,4.39579,4.40468,4.39482,4.40029,5250000.0
2009-05-22 19:11:00,4.39222,4.40743,4.39222,4.39908,5630000.0
2009-05-22 19:12:00,4.40499,4.40499,4.39327,4.3987,6000000.0
2009-05-22 19:13:00,4.39855,4.40401,4.39706,4.39873,5260000.0
2009-05-22 19:14:00,4.39211,4.4032,4.39003,4.39003,6380000.0
2009-05-22 19:15:00,4.41175,4.41175,4.39587,4.40387,9010000.0
2009-05-22 19:16:00,4.40306,4.40586,4.39781,4.40161,8630000.0
2009-05-22 19:17:00,4.39997,4.40513,4.39611,4.39885,6010000.0
2009-05-22 19:18:00,4.39805,4.40305,4.39741,4.40194,5630000.0
2009-05-22 19:19:00,4.40336,4.40498,4.39914,4.39914,5260000.0
2009-05-22 19:20:00,4.40079,4.40437,4.39307,4.39706,6380000.0
2009-05-22 19:21:00,4.39616,4.40446,4.3939,4.39952,6750000.0
2009-05-22 19:22:00,4.40262,4.40499,4.39644,4.39766,7880000.0
2009-05-22 19:23:00,4.40051,4.40555,4.39781,4.40063,6760000.0
2009-05-22 19:24:00,4.40537,4.40558,4.39747,4.39983,7130000.0
2009-05-22 19:25:00,4.40103,4.40309,4.39752,4.40309,5250000.0
2009-05-22 19:26:00,4.40118,4.40323,4.39697,4.39697,5640000.0
2009-05-22 19:27:00,4.40002,4.40365,4.39481,4.39941,7130000.0
2009-05-22 19:28:00,4.39772,4.40297,4.38978,4.40095,7880000.0
2009-05-22 19:29:00,4.39691,4.40359,4.39639,4.39639,7500000.0
2009-05-22 19:30:00,4.40297,4.40464,4.3957,4.39745,5250000.0
2009-05-22 19:31:00,4.39747,4.40374,4.39429,4.39591,5630000.0
2009-05-22 19:32:00,4.3983,4.40401,4.39296,4.40159,5630000.0
2009-05-22 19:33:00,4.40021,4.40621,4.3987,4.40621,6750000.0
2009-05-22 19:34:00,4.39828,4.40458,4.39702,4.40338,7880000.0
2009-05-22 19:35:00,4.3995,4.40525,4.39813,4.40068,4880000.0
2009-05-22 19:36:00,4.39828,4.4055,4.39448,4.40318,6750000.0
2009-05-22 19:37:00,4.39274,4.40444,4.38991,4.38991,6000000.0
2009-05-22 19:38:00,4.39575,4.40454,4.39475,4.39475,7130000.0
2009-05-22 19:39:00,4.40051,4.40575,4.39564,4.39967,6010000.0
2009-05-22 19:40:00,4.39985,4.40558,4.39472,4.39552,12760000.0
2009-05-22 19:41:00,4.39586,4.40371,4.3915,4.40096,8630000.0
2009-05-22 19:42:00,4.4016,4.40304,4.39401,4.39721,5250000.0
2009-05-22 19:43:00,4.39938,4.40658,4.39318,4.40216,9750000.0
2009-05-22 19:44:00,4.40373,4.40373,4.39415,4.39562,6000000.0
2009-05-22 19:45:00,4.39506,4.40293,4.38961,4.39706,17260000.0
2009-05-22 19:46:00,4.39508,4.40322,4.39088,4.39088,5250000.0
2009-05-22 19:47:00,4.39619,4.40677,4.39457,4.39686,12380000.0
2009-05-22 19:48:00,4.40365,4.40365,4.39883,4.40307,7880000.0
2009-05-22 19:49:00,4.39656,4.40537,4.39567,4.40473,8630000.0
2009-05-22 19:50:00,4.40294,4.4033,4.39419,4.39419,5250000.0
2009-05-22 19:51:00,4.39717,4.40543,4.39268,4.40007,13130000.0
2009-05-22 19:52:00,4.39242,4.4033,4.39047,4.39654,9770000.0
2009-05-22 19:53:00,4.39358,4.40013,4.39154,4.39747,4880000.0
2009-05-22 19:54:00,4.38858,4.40268,4.38858,4.40201,9390000.0
2009-05-22 19:55:00,4.39666,4.40027,4.38741,4.38741,10130000.0
2009-05-22 19:56:00,4.3928,4.4015,4.39155,4.39203,7880000.0
2009-05-22 19:57:00,4.39952,4.40114,4.39409,4.39911,9760000.0
2009-05-22 19:58:00,4.39576,4.40263,4.39213,4.39917,4880000.0
2009-05-22 19:59:00,4.39786,4.40272,4.39156,4.40272,10890000.0
2009-05-22 20:00:00,4.40193,4.40218,4.38874,4.38874,12380000.0
2009-05-22 20:01:00,4.398,4.4007,4.38982,4.39165,5250000.0
2009-05-22 20:02:00,4.39762,4.40042,4.39667,4.39733,4880000.0
2009-05-22 20:03:00,4.39962,4.40424,4.39233,4.39999,7130000.0
2009-05-22 20:04:00,4.40111,4.40298,4.39436,4.3973,5250000.0
2009-05-22 20:05:00,4.40095,4.40365,4.38898,4.39415,5250000.0
2009-05-22 20:06:00,4.39416,4.40338,4.39416,4.39852,7880000.0
2009-05-22 20:07:00,4.40047,4.40243,4.39127,4.39127,6000000.0
2009-05-22 20:08:00,4.39385,4.40293,4.38947,4.39879,5260000.0
2009-05-22 20:09:00,4.39527,4.40222,4.39003,4.39393,7500000.0
2009-05-22 20:10:00,4.39641,4.4041,4.3943,4.4041,6000000.0
2009-05-22 20:11:00,4.39422,4.40012,4.39108,4.39828,6000000.0
2009-05-22 20:12:00,4.39126,4.40267,4.39126,4.40267,7510000.0
2009-05-22 20:13:00,4.39957,4.39993,4.38941,4.39619,5250000.0
2009-05-22 20:14:00,4.39803,4.40247,4.39006,4.3906,7500000.0
2009-05-22 20:15:00,4.40466,4.40466,4.39257,4.39907,6380000.0
2009-05-22 20:16:00,4.40293,4.40293,4.38853,4.39529,5640000.0
2009-05-22 20:17:00,4.4038,4.4038,4.39871,4.39926,4510000.0
2009-05-22 20:18:00,4.3947,4.40136,4.39135,4.397,6760000.0
2009-05-22 20:19:00,4.39211,4.40211,4.39211,4.40009,6000000.0
2009-05-22 20:20:00,4.39941,4.4017,4.39328,4.39809,5250000.0
2009-05-22 20:21:00,4.39835,4.40134,4.39622,4.40057,5250000.0
2009-05-22 20:22:00,4.39853,4.40357,4.39525,4.40073,5630000.0
2009-05-22 20:23:00,4.38967,4.40321,4.38967,4.39045,5250000.0
2009-05-22 20:24:00,4.39675,4.40399,4.396,4.39894,6010000.0
2009-05-22 20:25:00,4.40068,4.40309,4.39361,4.40039,7130000.0
2009-05-22 20:26:00,4.39635,4.40444,4.39251,4.39837,6380000.0
2009-05-22 20:27:00,4.39657,4.40167,4.39497,4.39811,6750000.0
2009-05-22 20:28:00,4.40002,4.40131,4.39307,4.39952,5250000.0
2009-05-22 20:29:00,4.39697,4.4022,4.39364,4.39706,5250000.0
2009-05-22 20:30:00,4.39902,4.40589,4.39545,4.39545,5260000.0
2009-05-22 20:31:00,4.39995,4.40217,4.39528,4.39528,4880000.0
2009-05-22 20:32:00,4.39936,4.40097,4.39592,4.40097,5630000.0
2009-05-22 20:33:00,4.40172,4.40172,4.39796,4.39919,4880000.0
2009-05-22 20:34:00,4.39224,4.40254,4.39224,4.39684,7140000.0
2009-05-22 20:35:00,4.39839,4.4015,4.39085,4.40114,7510000.0
2009-05-22 20:36:00,4.39613,4.40115,4.39613,4.40058,4510000.0
2009-05-22 20:37:00,4.38949,4.4019,4.38949,4.39536,6010000.0
2009-05-22 20:38:00,4.40216,4.40216,4.39626,4.40038,4880000.0
2009-05-22 20:39:00,4.39996,4.39996,4.39664,4.39664,1500000.0
2009-05-22 20:40:00,4.40136,4.4018,4.38978,4.39371,8250000.0
2009-05-22 20:41:00,4.39563,4.40708,4.39423,4.39954,7510000.0
2009-05-22 20:42:00,4.39896,4.40212,4.39622,4.40212,4890000.0
2009-05-22 20:43:00,4.40127,4.40127,4.39369,4.40025,4890000.0
2009-05-22 20:44:00,4.4017,4.4017,4.39025,4.39025,4880000.0
2009-05-22 20:45:00,4.3997,4.3997,4.39117,4.39501,6750000.0
2009-05-22 20:46:00,4.39307,4.39532,4.3916,4.39342,5250000.0
2009-05-22 20:47:00,4.39518,4.39744,4.38989,4.39456,4880000.0
2009-05-22 20:48:00,4.39052,4.39461,4.39052,4.39102,5260000.0
2009-05-22 20:49:00,4.39416,4.39764,4.38545,4.39401,7140000.0
2009-05-22 20:50:00,4.3901,4.39697,4.3901,4.39697,3750000.0
2009-05-22 20:51:00,4.39499,4.39724,4.39065,4.3932,5250000.0
2009-05-22 20:52:00,4.39335,4.39616,4.39051,4.39051,4500000.0
2009-05-22 20:53:00,4.39039,4.39517,4.38596,4.39264,5260000.0
2009-05-22 20:54:00,4.38902,4.39661,4.38616,4.38616,5630000.0
2009-05-22 20:55:00,4.3921,4.39765,4.3898,4.39138,4880000.0
2009-05-22 20:56:00,4.39658,4.39658,4.38455,4.39376,3380000.0
2009-05-22 20:57:00,4.39363,4.39806,4.38911,4.39518,7510000.0
2009-05-22 20:58:00,4.394,4.39592,4.38988,4.39426,7880000.0
2009-05-22 20:59:00,4.39586,4.39744,4.38687,4.39052,9010000.0
2009-05-22 21:00:00,4.38865,4.39455,4.38865,4.3922,5630000.0
2009-05-22 21:01:00,4.39432,4.39877,4.38552,4.39845,8250000.0
2009-05-22 21:02:00,4.39526,4.39675,4.38469,4.39411,6380000.0
2009-05-22 21:03:00,4.39359,4.39819,4.38683,4.39575,7130000.0
2009-05-22 21:04:00,4.39601,4.39754,4.38607,4.39607,7500000.0
2009-05-22 21:05:00,4.39703,4.39703,4.39011,4.39011,3380000.0
2009-05-22 21:06:00,4.39341,4.39575,4.38851,4.39458,5630000.0
2009-05-22 21:07:00,4.39579,4.39579,4.39004,4.39004,6750000.0
2009-05-22 21:08:00,4.39503,4.39765,4.38372,4.39563,7140000.0
2009-05-22 21:09:00,4.39202,4.39468,4.38969,4.39117,6380000.0
2009-05-22 21:10:00,4.39479,4.39694,4.38641,4.39424,7880000.0
2009-05-22 21:11:00,4.39253,4.39609,4.39253,4.39445,5630000.0
2009-05-22 21:12:00,4.39178,4.39554,4.39178,4.39354,8250000.0
2009-05-22 21:13:00,4.38791,4.3955,4.38474,4.39349,8250000.0
2009-05-22 21:14:00,4.39115,4.40024,4.38934,4.3937,6010000.0
2009-05-22 21:15:00,4.39659,4.39856,4.38981,4.39711,5630000.0
2009-05-22 21:16:00,4.39479,4.3953,4.38871,4.39473,4500000.0
2009-05-22 21:17:00,4.39685,4.39685,4.38955,4.38955,5260000.0
2009-05-22 21:18:00,4.38517,4.39562,4.38517,4.39175,5630000.0
2009-05-22 21:19:00,4.38948,4.39539,4.38934,4.38964,6000000.0
2009-05-22 21:20:00,4.39532,4.39532,4.38672,4.39323,4130000.0
2009-05-22 21:21:00,4.3924,4.39643,4.39078,4.39078,4500000.0
2009-05-22 21:22:00,4.39039,4.3957,4.3878,4.39021,4880000.0
2009-05-22 21:23:00,4.39735,4.39785,4.38755,4.39622,7510000.0
2009-05-22 21:24:00,4.38882,4.39882,4.38882,4.39882,4130000.0
2009-05-22 21:25:00,4.38731,4.40043,4.38731,4.39653,7500000.0
2009-05-22 21:26:00,4.39314,4.39845,4.38863,4.39845,3010000.0
2009-05-22 21:27:00,4.39385,4.39768,4.39149,4.39598,5630000.0
2009-05-22 21:28:00,4.39766,4.39766,4.38722,4.39618,4130000.0
2009-05-22 21:29:00,4.39621,4.39621,4.38383,4.39214,9760000.0
2009-05-22 21:30:00,4.39828,4.39925,4.39298,4.39298,4880000.0
2009-05-22 21:31:00,4.39319,4.39344,4.39043,4.39323,3380000.0
2009-05-22 21:32:00,4.39801,4.39813,4.391,4.39493,7130000.0
2009-05-22 21:33:00,4.39654,4.39813,4.38855,4.39747,7510000.0
2009-05-22 21:34:00,4.39368,4.39759,4.39296,4.39685,5630000.0
2009-05-22 21:35:00,4.39128,4.39728,4.39086,4.3956,5250000.0
2009-05-22 21:36:00,4.39494,4.39926,4.38831,4.39732,8250000.0
2009-05-22 21:37:00,4.39651,4.39778,4.39118,4.39118,4880000.0
2009-05-22 21:38:00,4.39563,4.39797,4.38854,4.39746,6770000.0
2009-05-22 21:39:00,4.39569,4.39631,4.38468,4.39301,6000000.0
2009-05-22 21:40:00,4.39464,4.39464,4.38751,4.38985,4500000.0
2009-05-22 21:41:00,4.39387,4.39396,4.3874,4.39164,5260000.0
2009-05-22 21:42:00,4.39273,4.39273,4.38193,4.39119,5250000.0
2009-05-22 21:43:00,4.38761,4.39221,4.38122,4.39048,5250000.0
2009-05-22 21:44:00,4.38706,4.39404,4.38622,4.39087,10880000.0
2009-05-22 21:45:00,4.39104,4.39104,4.38528,4.38794,5630000.0
2009-05-22 21:46:00,4.38762,4.39242,4.38762,4.38822,5250000.0
2009-05-22 21:47:00,4.38913,4.39211,4.38477,4.39211,4500000.0
2009-05-22 21:48:00,4.38891,4.39573,4.38385,4.39398,6380000.0
2009-05-22 21:49:00,4.39505,4.39677,4.38757,4.39002,5250000.0
2009-05-22 21:50:00,4.39606,4.39606,4.39096,4.39268,4880000.0
2009-05-22 21:51:00,4.39282,4.39529,4.38527,4.38527,6750000.0
2009-05-22 21:52:00,4.39297,4.39765,4.38531,4.39392,7500000.0
2009-05-22 21:53:00,4.39606,4.39802,4.38571,4.38961,4880000.0
2009-05-22 21:54:00,4.39227,4.39567,4.38981,4.38981,5260000.0
2009-05-22 21:55:00,4.39829,4.39829,4.38907,4.39051,6750000.0
2009-05-22 21:56:00,4.39089,4.39228,4.38205,4.39208,7130000.0
2009-05-22 21:57:00,4.38973,4.39265,4.38705,4.38915,4880000.0
2009-05-22 21:58:00,4.39193,4.39234,4.38142,4.38142,7510000.0
2009-05-22 21:59:00,4.38173,4.39456,4.38173,4.38926,13130000.0
2009-05-22 22:00:00,4.39328,4.39328,4.38254,4.39125,5250000.0
2009-05-22 22:01:00,4.38052,4.39125,4.38052,4.38813,4890000.0
2009-05-22 22:02:00,4.38977,4.39202,4.3849,4.39124,7880000.0
2009-05-22 22:03:00,4.38879,4.39526,4.38801,4.38801,5260000.0
2009-05-22 22:04:00,4.39155,4.39649,4.38847,4.38963,7510000.0
2009-05-22 22:05:00,4.39776,4.39776,4.38766,4.39276,7880000.0
2009-05-22 22:06:00,4.39243,4.39599,4.38785,4.39116,7130000.0
2009-05-22 22:07:00,4.39519,4.3961,4.38783,4.39378,5630000.0
2009-05-22 22:08:00,4.39132,4.39562,4.3889,4.3889,7130000.0
2009-05-22 22:09:00,4.39118,4.39324,4.38344,4.38825,6010000.0
2009-05-22 22:10:00,4.38721,4.39289,4.38644,4.38644,4510000.0
2009-05-22 22:11:00,4.38263,4.39069,4.3768,4.38814,7500000.0
2009-05-22 22:12:00,4.38041,4.39137,4.38041,4.38983,4140000.0
2009-05-22 22:13:00,4.38679,4.39258,4.3864,4.38658,6000000.0
2009-05-22 22:14:00,4.39228,4.39242,4.38796,4.39154,6760000.0
2009-05-22 22:15:00,4.39577,4.39577,4.38754,4.38754,2250000.0
2009-05-22 22:16:00,4.39369,4.39369,4.38706,4.39327,6760000.0
2009-05-22 22:17:00,4.38682,4.38724,4.38682,4.38724,1130000.0
2009-05-22 22:18:00,4.39176,4.39314,4.38875,4.39233,5250000.0
2009-05-22 22:19:00,4.38766,4.39405,4.38513,4.39077,7500000.0
2009-05-22 22:20:00,4.39378,4.39384,4.38424,4.38424,7510000.0
2009-05-22 22:21:00,4.38408,4.39315,4.38408,4.39047,4510000.0
2009-05-22 22:22:00,4.38981,4.39188,4.38224,4.39188,3010000.0
2009-05-22 22:23:00,4.39213,4.39213,4.38396,4.38586,5630000.0
2009-05-22 22:24:00,4.39042,4.39138,4.38274,4.39138,3750000.0
2009-05-22 22:25:00,4.39112,4.39306,4.38241,4.39132,7510000.0
2009-05-22 22:26:00,4.38957,4.39263,4.38813,4.39263,6000000.0
2009-05-22 22:27:00,4.3901,4.39205,4.38552,4.38995,7500000.0
2009-05-22 22:28:00,4.39214,4.39348,4.38716,4.38716,4500000.0
2009-05-22 22:29:00,4.3844,4.39202,4.3841,4.39202,10510000.0
2009-05-22 22:30:00,4.39478,4.39478,4.37883,4.39038,3750000.0
2009-05-22 22:31:00,4.38772,4.39239,4.38772,4.39134,4510000.0
2009-05-22 22:32:00,4.38751,4.39224,4.38623,4.39224,5630000.0
2009-05-22 22:33:00,4.38778,4.39136,4.38778,4.39136,1500000.0
2009-05-22 22:34:00,4.38935,4.39273,4.38691,4.38975,6750000.0
2009-05-22 22:35:00,4.39149,4.39348,4.38923,4.39336,5260000.0
2009-05-22 22:36:00,4.39313,4.39313,4.38669,4.39199,7130000.0
2009-05-22 22:37:00,4.39142,4.39319,4.38285,4.39202,7880000.0
2009-05-22 22:38:00,4.38088,4.39335,4.38088,4.39335,4130000.0
2009-05-22 22:39:00,4.39073,4.39166,4.38334,4.38334,4510000.0
2009-05-22 22:40:00,4.38852,4.39234,4.38765,4.39234,5630000.0
2009-05-22 22:41:00,4.38022,4.39216,4.38022,4.38691,5260000.0
2009-05-22 22:42:00,4.38908,4.39295,4.38229,4.39136,8250000.0
2009-05-22 22:43:00,4.38816,4.39739,4.38745,4.39739,4500000.0
2009-05-22 22:44:00,4.39283,4.39461,4.38472,4.39037,16510000.0
2009-05-22 22:45:00,4.39896,4.39896,4.39091,4.39091,2250000.0
2009-05-22 22:46:00,4.39703,4.3971,4.38687,4.39162,5260000.0
2009-05-22 22:47:00,4.38836,4.39496,4.38726,4.38726,4130000.0
2009-05-22 22:48:00,4.39359,4.39803,4.39359,4.39794,4500000.0
2009-05-22 22:49:00,4.39678,4.39728,4.38657,4.39576,7140000.0
2009-05-22 22:50:00,4.39266,4.39781,4.39253,4.39781,6010000.0
2009-05-22 22:51:00,4.39377,4.39762,4.39249,4.39762,6000000.0
2009-05-22 22:52:00,4.39462,4.39462,4.39082,4.39341,4130000.0
2009-05-22 22:53:00,4.38728,4.39548,4.38728,4.3943,3760000.0
2009-05-22 22:54:00,4.39588,4.39788,4.39308,4.39788,4890000.0
2009-05-22 22:55:00,4.39239,4.39615,4.39199,4.39615,4510000.0
2009-05-22 22:56:00,4.39896,4.39896,4.39275,4.39561,6000000.0
2009-05-22 22:57:00,4.39289,4.39853,4.39138,4.39138,5630000.0
2009-05-22 22:58:00,4.38917,4.39784,4.38273,4.38273,4880000.0
2009-05-22 22:59:00,4.39226,4.39969,4.38475,4.39402,6000000.0
2009-05-24 23:00:00,4.39257,4.39344,4.38268,4.3911,8630000.0
2009-05-24 23:01:00,4.39155,4.39494,4.38999,4.39092,6000000.0
2009-05-24 23:02:00,4.39456,4.39606,4.38665,4.39171,6000000.0
2009-05-24 23:03:00,4.39245,4.39667,4.38689,4.39578,8630000.0
2009-05-24 23:04:00,4.39493,4.39504,4.39055,4.39055,5630000.0
2009-05-24 23:05:00,4.39314,4.39531,4.38903,4.39531,6000000.0
2009-05-24 23:06:00,4.39376,4.39491,4.3898,4.39491,5260000.0
2009-05-24 23:07:00,4.38486,4.38944,4.38486,4.38944,2250000.0
2009-05-24 23:08:00,4.39343,4.39473,4.38827,4.3921,7510000.0
2009-05-24 23:09:00,4.39552,4.39552,4.38867,4.39515,5250000.0
2009-05-24 23:10:00,4.3905,4.39558,4.3905,4.39426,7500000.0
2009-05-24 23:11:00,4.39626,4.39626,4.38994,4.39189,3750000.0
2009-05-24 23:12:00,4.39208,4.39232,4.39208,4.39232,2250000.0
2009-05-24 23:13:00,4.39305,4.39585,4.38555,4.38555,6000000.0
2009-05-24 23:14:00,4.39611,4.39611,4.39113,4.39113,4500000.0
2009-05-24 23:15:00,4.40034,4.40034,4.3876,4.39632,8630000.0
2009-05-24 23:16:00,4.39054,4.3943,4.39054,4.3923,4130000.0
2009-05-24 23:17:00,4.3932,4.39436,4.3868,4.3868,7130000.0
2009-05-24 23:18:00,4.39373,4.39506,4.38798,4.39031,5250000.0
2009-05-24 23:19:00,4.39521,4.39588,4.39041,4.39041,3750000.0
2009-05-24 23:20:00,4.39121,4.39356,4.3878,4.39201,7130000.0
2009-05-24 23:21:00,4.3939,4.3939,4.38764,4.38764,1500000.0
2009-05-24 23:22:00,4.39057,4.39126,4.38676,4.39126,6750000.0
2009-05-24 23:23:00,4.38829,4.39484,4.38829,4.39024,4500000.0
2009-05-24 23:24:00,4.39222,4.39507,4.38883,4.39389,8250000.0
2009-05-24 23:25:00,4.3947,4.39547,4.38628,4.39286,7500000.0
2009-05-24 23:26:00,4.3939,4.3939,4.3809,4.39347,4880000.0
2009-05-24 23:27:00,4.38583,4.39502,4.38583,4.39502,5260000.0
2009-05-24 23:28:00,4.38909,4.3953,4.38804,4.39028,6000000.0
2009-05-24 23:29:00,4.39315,4.39475,4.38577,4.39475,8250000.0
2009-05-24 23:30:00,4.40108,4.40108,4.38975,4.39447,5630000.0
2009-05-24 23:31:00,4.39024,4.39428,4.38843,4.39218,5630000.0
2009-05-24 23:32:00,4.39187,4.39702,4.38323,4.38323,4500000.0
2009-05-24 23:33:00,4.38645,4.39733,4.38645,4.39482,3380000.0
2009-05-24 23:34:00,4.38969,4.39636,4.38694,4.38694,8630000.0
2009-05-24 23:35:00,4.39868,4.39868,4.38862,4.39764,5630000.0
2009-05-24 23:36:00,4.39108,4.39941,4.38685,4.39557,9750000.0
2009-05-24 23:37:00,4.38835,4.39753,4.3882,4.3882,5250000.0
2009-05-24 23:38:00,4.38977,4.3924,4.38187,4.38187,4130000.0
2009-05-24 23:39:00,4.39325,4.39894,4.38884,4.39717,7880000.0
2009-05-24 23:40:00,4.39308,4.39389,4.3895,4.39389,6380000.0
2009-05-24 23:41:00,4.39786,4.39849,4.3841,4.39186,10880000.0
2009-05-24 23:42:00,4.39321,4.39613,4.39321,4.39613,1500000.0
2009-05-24 23:43:00,4.39843,4.39875,4.38448,4.39254,9380000.0
2009-05-24 23:44:00,4.39465,4.39815,4.39054,4.39054,4880000.0
2009-05-24 23:45:00,4.39994,4.39994,4.38581,4.39185,9380000.0
2009-05-24 23:46:00,4.38978,4.39919,4.38978,4.39919,8250000.0
2009-05-24 23:47:00,4.38961,4.39335,4.38961,4.39088,4880000.0
2009-05-24 23:48:00,4.39631,4.39631,4.38947,4.38947,3750000.0
2009-05-24 23:49:00,4.38896,4.39287,4.38896,4.39245,3380000.0
2009-05-24 23:50:00,4.39266,4.39882,4.38738,4.38738,11630000.0
2009-05-24 23:51:00,4.39424,4.398,4.39007,4.39464,8630000.0
2009-05-24 23:52:00,4.3907,4.3942,4.3907,4.3942,6750000.0
2009-05-24 23:53:00,4.3826,4.39876,4.3826,4.39626,6750000.0
2009-05-24 23:54:00,4.38989,4.39575,4.38989,4.39239,5250000.0
2009-05-24 23:55:00,4.39848,4.39848,4.38574,4.39218,12010000.0
2009-05-24 23:56:00,4.39673,4.39673,4.38874,4.39366,3750000.0
2009-05-24 23:57:00,4.39866,4.40074,4.38356,4.39157,9000000.0
2009-05-24 23:58:00,4.395,4.397,4.38857,4.3951,6760000.0
2009-05-24 23:59:00,4.39097,4.39538,4.38502,4.39174,5250000.0
2009-05-25 00:00:00,4.40044,4.40044,4.38366,4.39163,10900000.0
2009-05-25 00:01:00,4.39034,4.3951,4.3891,4.3891,3750000.0
2009-05-25 00:02:00,4.39103,4.39866,4.38709,4.39637,9770000.0
2009-05-25 00:03:00,4.39225,4.39636,4.38805,4.38805,3380000.0
2009-05-25 00:04:00,4.39479,4.39609,4.3832,4.39138,9000000.0
2009-05-25 00:05:00,4.39849,4.39879,4.39089,4.39527,7500000.0
2009-05-25 00:06:00,4.39399,4.39615,4.39319,4.39501,6010000.0
2009-05-25 00:07:00,4.39324,4.39588,4.3901,4.39588,8250000.0
2009-05-25 00:08:00,4.39471,4.39741,4.388,4.39549,4880000.0
2009-05-25 00:09:00,4.39659,4.39659,4.38959,4.39635,6010000.0
2009-05-25 00:10:00,4.39759,4.39923,4.39257,4.39442,5250000.0
2009-05-25 00:11:00,4.39449,4.39449,4.38867,4.39291,4130000.0
2009-05-25 00:12:00,4.39256,4.39655,4.39101,4.39655,6760000.0
2009-05-25 00:13:00,4.39421,4.39494,4.38327,4.39206,3380000.0
2009-05-25 00:14:00,4.39559,4.3985,4.38999,4.39602,10140000.0
2009-05-25 00:15:00,4.39564,4.39666,4.3904,4.39575,5260000.0
2009-05-25 00:16:00,4.39284,4.39552,4.38914,4.39552,6380000.0
2009-05-25 00:17:00,4.39614,4.39875,4.38832,4.39141,7130000.0
2009-05-25 00:18:00,4.39938,4.39938,4.38745,4.39476,4890000.0
2009-05-25 00:19:00,4.39346,4.39857,4.38676,4.38676,7500000.0
2009-05-25 00:20:00,4.39775,4.39833,4.39016,4.39269,8250000.0
2009-05-25 00:21:00,4.39331,4.39586,4.38765,4.39522,9380000.0
2009-05-25 00:22:00,4.39381,4.39781,4.39001,4.39781,5250000.0
2009-05-25 00:23:00,4.39358,4.39417,4.38567,4.39417,9010000.0
2009-05-25 00:24:00,4.39253,4.39764,4.38895,4.39125,5250000.0
2009-05-25 00:25:00,4.39145,4.39562,4.39044,4.39428,4500000.0
2009-05-25 00:26:00,4.39338,4.39724,4.39122,4.39241,9000000.0
2009-05-25 00:27:00,4.3935,4.39463,4.38993,4.39463,4130000.0
2009-05-25 00:28:00,4.39289,4.3955,4.38614,4.3871,6750000.0
2009-05-25 00:29:00,4.3846,4.39436,4.3846,4.39347,3750000.0
2009-05-25 00:30:00,4.3981,4.3981,4.38773,4.38773,6390000.0
2009-05-25 00:31:00,4.39162,4.39398,4.38125,4.39027,5630000.0
2009-05-25 00:32:00,4.39402,4.39578,4.38072,4.38072,5260000.0
2009-05-25 00:33:00,4.38547,4.39741,4.38547,4.39202,7140000.0
2009-05-25 00:34:00,4.39316,4.39468,4.39316,4.39468,1500000.0
2009-05-25 00:35:00,4.39069,4.3985,4.39069,4.39556,10130000.0
2009-05-25 00:36:00,4.3965,4.39944,4.38854,4.39944,4500000.0
2009-05-25 00:37:00,4.39781,4.39833,4.39317,4.39706,7880000.0
2009-05-25 00:38:00,4.39626,4.40121,4.39626,4.40121,1880000.0
2009-05-25 00:39:00,4.39278,4.39899,4.39278,4.39677,5250000.0
2009-05-25 00:40:00,4.38963,4.39919,4.38777,4.39919,7500000.0
2009-05-25 00:41:00,4.39833,4.39833,4.38917,4.38917,4130000.0
2009-05-25 00:42:00,4.39063,4.39827,4.39063,4.39676,7130000.0
2009-05-25 00:43:00,4.3927,4.39585,4.38244,4.39583,5250000.0
2009-05-25 00:44:00,4.39349,4.39733,4.39349,4.39733,3750000.0
2009-05-25 00:45:00,4.40089,4.40089,4.38764,4.39185,10130000.0
2009-05-25 00:46:00,4.39279,4.39593,4.38639,4.39593,4500000.0
2009-05-25 00:47:00,4.39388,4.39983,4.39214,4.39613,5250000.0
2009-05-25 00:48:00,4.39291,4.39778,4.39291,4.39645,3000000.0
2009-05-25 00:49:00,4.38907,4.39126,4.38182,4.39126,9000000.0
2009-05-25 00:50:00,4.39513,4.39513,4.38822,4.38822,3750000.0
2009-05-25 00:51:00,4.38762,4.39056,4.38762,4.39056,2250000.0
2009-05-25 00:52:00,4.39164,4.39513,4.38838,4.38838,6750000.0
2009-05-25 00:53:00,4.39457,4.39457,4.38891,4.39302,3380000.0
2009-05-25 00:54:00,4.39192,4.39638,4.383,4.39454,10520000.0
2009-05-25 00:55:00,4.39169,4.39605,4.39169,4.39197,3750000.0
2009-05-25 00:56:00,4.39199,4.39478,4.38572,4.39477,7510000.0
2009-05-25 00:57:00,4.39332,4.39381,4.38748,4.39234,7880000.0
2009-05-25 00:58:00,4.39089,4.39441,4.38723,4.39106,7500000.0
2009-05-25 00:59:00,4.39455,4.39564,4.38087,4.39564,25130000.0
2009-05-25 01:00:00,4.39891,4.39891,4.39112,4.39495,5250000.0
2009-05-25 01:01:00,4.38917,4.39516,4.38654,4.38654,4500000.0
2009-05-25 01:02:00,4.38978,4.39536,4.38923,4.39056,7500000.0
2009-05-25 01:03:00,4.39236,4.3949,4.38425,4.39224,10510000.0
2009-05-25 01:04:00,4.39036,4.39491,4.38968,4.39099,7130000.0
2009-05-25 01:05:00,4.39279,4.39379,4.38889,4.38889,3750000.0
2009-05-25 01:06:00,4.39287,4.39433,4.38337,4.39015,6760000.0
2009-05-25 01:07:00,4.39391,4.39518,4.38264,4.39455,10890000.0
2009-05-25 01:08:00,4.39349,4.39531,4.38964,4.39531,6380000.0
2009-05-25 01:09:00,4.39437,4.39604,4.38735,4.38923,6000000.0
2009-05-25 01:10:00,4.39431,4.39475,4.38431,4.39356,6400000.0
2009-05-25 01:11:00,4.38902,4.39439,4.38902,4.39074,2630000.0
2009-05-25 01:12:00,4.39164,4.39376,4.38766,4.38966,7500000.0
2009-05-25 01:13:00,4.39286,4.39452,4.38417,4.38937,9000000.0
2009-05-25 01:14:00,4.38846,4.39817,4.38755,4.39525,5630000.0
2009-05-25 01:15:00,4.39792,4.39792,4.38846,4.38878,5250000.0
2009-05-25 01:16:00,4.39223,4.39443,4.38882,4.39225,8250000.0
2009-05-25 01:17:00,4.39154,4.39253,4.38307,4.38307,2250000.0
2009-05-25 01:18:00,4.39476,4.39476,4.38637,4.39423,12000000.0
2009-05-25 01:19:00,4.38901,4.3952,4.38901,4.3952,3750000.0
2009-05-25 01:20:00,4.39133,4.3946,4.3834,4.39243,9000000.0
2009-05-25 01:21:00,4.39498,4.39498,4.38929,4.39159,5250000.0
2009-05-25 01:22:00,4.38985,4.39489,4.38938,4.38938,6390000.0
2009-05-25 01:23:00,4.39431,4.39431,4.39131,4.39361,4500000.0
2009-05-25 01:24:00,4.39327,4.39449,4.3862,4.39449,6000000.0
2009-05-25 01:25:00,4.39107,4.39877,4.3898,4.39595,9000000.0
2009-05-25 01:26:00,4.39542,4.39542,4.38846,4.39319,4500000.0
2009-05-25 01:27:00,4.39107,4.39492,4.3852,4.39492,11260000.0
2009-05-25 01:28:00,4.39285,4.39547,4.38762,4.39489,7130000.0
2009-05-25 01:29:00,4.39347,4.39557,4.38735,4.38793,7890000.0
2009-05-25 01:30:00,4.39913,4.39913,4.38798,4.39116,3750000.0
2009-05-25 01:31:00,4.38167,4.39396,4.38167,4.39396,6000000.0
2009-05-25 01:32:00,4.38938,4.39738,4.38737,4.39629,7500000.0
2009-05-25 01:33:00,4.38979,4.38979,4.38979,4.38979,750000.0
2009-05-25 01:34:00,4.39269,4.39419,4.38216,4.38599,10130000.0
2009-05-25 01:35:00,4.38661,4.39416,4.38661,4.39162,6000000.0
2009-05-25 01:36:00,4.3905,4.39274,4.37951,4.38147,9010000.0
2009-05-25 01:37:00,4.39284,4.39432,4.38532,4.39004,5250000.0
2009-05-25 01:38:00,4.39083,4.39522,4.38515,4.39513,5630000.0
2009-05-25 01:39:00,4.39455,4.39549,4.38876,4.38887,8260000.0
2009-05-25 01:40:00,4.39447,4.39735,4.38676,4.39649,6000000.0
2009-05-25 01:41:00,4.38955,4.39083,4.38096,4.38578,9390000.0
2009-05-25 01:42:00,4.39212,4.39564,4.38779,4.39089,7880000.0
2009-05-25 01:43:00,4.39056,4.39532,4.38868,4.38868,5630000.0
2009-05-25 01:44:00,4.3843,4.39287,4.38212,4.3894,21030000.0
2009-05-25 01:45:00,4.39893,4.39893,4.38684,4.39363,3750000.0
2009-05-25 01:46:00,4.39209,4.39418,4.38613,4.39342,6000000.0
2009-05-25 01:47:00,4.38934,4.38936,4.38675,4.38675,3750000.0
2009-05-25 01:48:00,4.39201,4.39201,4.3847,4.39024,9000000.0
2009-05-25 01:49:00,4.39415,4.39446,4.38989,4.39033,3750000.0
2009-05-25 01:50:00,4.38917,4.39427,4.38442,4.39363,6750000.0
2009-05-25 01:51:00,4.3926,4.3926,4.38748,4.39134,3750000.0
2009-05-25 01:52:00,4.39032,4.39122,4.39032,4.39122,1500000.0
2009-05-25 01:53:00,4.39064,4.39442,4.38994,4.394,6380000.0
2009-05-25 01:54:00,4.38512,4.39568,4.38488,4.3938,6750000.0
2009-05-25 01:55:00,4.39234,4.39563,4.38565,4.39473,10500000.0
2009-05-25 01:56:00,4.39699,4.39699,4.38968,4.38968,5250000.0
2009-05-25 01:57:00,4.38975,4.39321,4.3837,4.3837,3750000.0
2009-05-25 01:58:00,4.38999,4.3953,4.38773,4.39179,7130000.0
2009-05-25 02:01:00,4.39216,4.39533,4.38534,4.38534,4510000.0
2009-05-25 02:02:00,4.3931,4.3931,4.38475,4.39118,4510000.0
2009-05-25 02:03:00,4.3912,4.39405,4.38286,4.38723,6760000.0
2009-05-25 02:04:00,4.38589,4.39221,4.37882,4.38706,7880000.0
2009-05-25 02:05:00,4.38877,4.39337,4.38804,4.39308,5630000.0
2009-05-25 02:06:00,4.38251,4.39087,4.38238,4.38238,5250000.0
2009-05-25 02:07:00,4.38994,4.39502,4.37971,4.38773,7510000.0
2009-05-25 02:08:00,4.38883,4.39315,4.38305,4.38741,5640000.0
2009-05-25 02:09:00,4.38745,4.39129,4.38207,4.39129,8250000.0
2009-05-25 02:10:00,4.3908,4.39355,4.38559,4.3885,5630000.0
2009-05-25 02:11:00,4.38678,4.39195,4.38259,4.38879,4880000.0
2009-05-25 02:12:00,4.3924,4.39445,4.38147,4.38373,3380000.0
2009-05-25 02:13:00,4.39276,4.39276,4.38186,4.38704,5260000.0
2009-05-25 02:14:00,4.3917,4.39279,4.38093,4.38696,7130000.0
2009-05-25 02:15:00,4.39223,4.39513,4.37827,4.37827,7520000.0
2009-05-25 02:16:00,4.3913,4.3913,4.38246,4.38855,7500000.0
2009-05-25 02:17:00,4.38954,4.39358,4.3823,4.3823,6000000.0
2009-05-25 02:18:00,4.39175,4.39175,4.379,4.39098,4890000.0
2009-05-25 02:19:00,4.39242,4.39447,4.38226,4.38226,5250000.0
2009-05-25 02:20:00,4.39161,4.3946,4.38855,4.3946,3010000.0
2009-05-25 02:21:00,4.38842,4.39204,4.38104,4.39059,7880000.0
2009-05-25 02:22:00,4.39259,4.39359,4.38316,4.38316,8250000.0
2009-05-25 02:23:00,4.38457,4.39094,4.38383,4.38457,6000000.0
2009-05-25 02:24:00,4.38235,4.39299,4.38235,4.38778,6000000.0
2009-05-25 02:25:00,4.39245,4.39246,4.38178,4.38178,4880000.0
2009-05-25 02:26:00,4.38332,4.39537,4.381,4.388,5630000.0
2009-05-25 02:27:00,4.38609,4.39067,4.38609,4.38629,4500000.0
2009-05-25 02:28:00,4.38879,4.39065,4.38484,4.39059,4140000.0
2009-05-25 02:29:00,4.38722,4.39832,4.38476,4.38642,7880000.0
2009-05-25 02:30:00,4.39418,4.39978,4.38649,4.38649,11260000.0
2009-05-25 02:31:00,4.39569,4.39749,4.39353,4.39425,4510000.0
2009-05-25 02:32:00,4.39369,4.39634,4.38887,4.39095,9390000.0
2009-05-25 02:33:00,4.39416,4.39567,4.39055,4.39055,3750000.0
2009-05-25 02:34:00,4.38717,4.39545,4.38577,4.3943,7130000.0
2009-05-25 02:35:00,4.39174,4.39528,4.38892,4.39021,3760000.0
2009-05-25 02:36:00,4.39557,4.39614,4.38485,4.39062,7880000.0
2009-05-25 02:37:00,4.39465,4.39474,4.38562,4.39474,6000000.0
2009-05-25 02:38:00,4.39608,4.39656,4.38999,4.39541,4890000.0
2009-05-25 02:39:00,4.39312,4.39475,4.38307,4.38307,6000000.0
2009-05-25 02:40:00,4.39321,4.39593,4.38817,4.39593,5630000.0
2009-05-25 02:41:00,4.38998,4.39463,4.38922,4.39076,5250000.0
2009-05-25 02:42:00,4.3957,4.39575,4.39395,4.39534,4510000.0
2009-05-25 02:43:00,4.39552,4.39755,4.38668,4.39722,7130000.0
2009-05-25 02:44:00,4.39659,4.39659,4.38791,4.39194,6760000.0
2009-05-25 02:45:00,4.40085,4.40085,4.38616,4.39242,5630000.0
2009-05-25 02:46:00,4.39305,4.39538,4.38932,4.39538,4880000.0
2009-05-25 02:47:00,4.39341,4.39457,4.38895,4.39335,4890000.0
2009-05-25 02:48:00,4.3924,4.39426,4.38664,4.39426,7880000.0
2009-05-25 02:49:00,4.39377,4.39494,4.3891,4.39258,5260000.0
2009-05-25 02:50:00,4.38509,4.39434,4.38248,4.39388,7880000.0
2009-05-25 02:51:00,4.39526,4.39608,4.38606,4.39515,7510000.0
2009-05-25 02:52:00,4.39107,4.39521,4.38889,4.39038,6000000.0
2009-05-25 02:53:00,4.38351,4.39522,4.38351,4.39522,4500000.0
2009-05-25 02:54:00,4.38805,4.39487,4.38805,4.39195,4880000.0
2009-05-25 02:55:00,4.39391,4.39426,4.38587,4.38587,5250000.0
2009-05-25 02:56:00,4.3956,4.3956,4.38425,4.39111,5630000.0
2009-05-25 02:57:00,4.38819,4.39526,4.38819,4.39526,4880000.0
2009-05-25 02:58:00,4.38876,4.39523,4.38434,4.39523,5640000.0
2009-05-25 02:59:00,4.39411,4.39452,4.3873,4.3937,6000000.0
2009-05-25 03:00:00,4.40024,4.40024,4.3841,4.39077,5250000.0
2009-05-25 03:01:00,4.39557,4.39615,4.38295,4.39615,6750000.0
2009-05-25 03:02:00,4.39018,4.39636,4.38994,4.39412,4880000.0
2009-05-25 03:03:00,4.39175,4.39603,4.38592,4.39528,7510000.0
2009-05-25 03:04:00,4.39451,4.39492,4.38575,4.39082,7500000.0
2009-05-25 03:05:00,4.39084,4.39534,4.38463,4.39313,8250000.0
2009-05-25 03:06:00,4.38772,4.39344,4.38333,4.38724,5630000.0
2009-05-25 03:07:00,4.3907,4.39561,4.38592,4.39509,7880000.0
2009-05-25 03:08:00,4.39321,4.39562,4.39072,4.39562,5630000.0
2009-05-25 03:09:00,4.39412,4.39442,4.39356,4.39385,3750000.0
2009-05-25 03:10:00,4.38934,4.39613,4.38782,4.39147,6380000.0
2009-05-25 03:11:00,4.39376,4.39407,4.3808,4.38727,5270000.0
2009-05-25 03:12:00,4.39283,4.3946,4.38724,4.39458,7500000.0
2009-05-25 03:13:00,4.39498,4.39594,4.38502,4.39353,7880000.0
2009-05-25 03:14:00,4.39301,4.39608,4.385,4.39145,10880000.0
2009-05-25 03:15:00,4.39668,4.39668,4.39148,4.39148,4500000.0
2009-05-25 03:16:00,4.3944,4.3944,4.38587,4.394,5260000.0
2009-05-25 03:17:00,4.39073,4.39565,4.38378,4.39281,5630000.0
2009-05-25 03:18:00,4.3879,4.39446,4.38631,4.39132,6010000.0
2009-05-25 03:19:00,4.38763,4.39704,4.38305,4.39285,8630000.0
2009-05-25 03:20:00,4.39359,4.3959,4.39104,4.39254,6750000.0
2009-05-25 03:21:00,4.38975,4.3941,4.38537,4.38537,7130000.0
2009-05-25 03:22:00,4.38763,4.39379,4.38365,4.39363,5260000.0
2009-05-25 03:23:00,4.39295,4.39423,4.38421,4.39172,7140000.0
2009-05-25 03:24:00,4.39447,4.39472,4.38267,4.39472,7130000.0
2009-05-25 03:25:00,4.39386,4.39593,4.3882,4.39593,6010000.0
2009-05-25 03:26:00,4.39395,4.39738,4.3866,4.39103,7500000.0
2009-05-25 03:27:00,4.39642,4.39848,4.38567,4.39711,7510000.0
2009-05-25 03:28:00,4.39411,4.39536,4.3831,4.39039,5250000.0
2009-05-25 03:29:00,4.39073,4.39556,4.38374,4.39492,7880000.0
2009-05-25 03:30:00,4.4007,4.4007,4.38921,4.39176,7890000.0
2009-05-25 03:31:00,4.3923,4.39491,4.38927,4.39084,6760000.0
2009-05-25 03:32:00,4.38992,4.3948,4.38418,4.38919,7500000.0
2009-05-25 03:33:00,4.38911,4.39423,4.38241,4.39188,6400000.0
2009-05-25 03:34:00,4.39077,4.39448,4.387,4.39394,5250000.0
2009-05-25 03:35:00,4.3911,4.39417,4.38644,4.39268,6750000.0
2009-05-25 03:36:00,4.39056,4.39523,4.38417,4.3928,7880000.0
2009-05-25 03:37:00,4.39633,4.39662,4.39077,4.39077,6000000.0
2009-05-25 03:38:00,4.39392,4.3961,4.38569,4.39484,7140000.0
2009-05-25 03:39:00,4.39475,4.39492,4.38818,4.39334,6750000.0
2009-05-25 03:40:00,4.39533,4.39623,4.38606,4.3952,7880000.0
2009-05-25 03:41:00,4.39389,4.39461,4.3886,4.39229,5260000.0
2009-05-25 03:42:00,4.39287,4.39565,4.38764,4.39565,7140000.0
2009-05-25 03:43:00,4.39542,4.39593,4.39077,4.39593,6000000.0
2009-05-25 03:44:00,4.38991,4.39397,4.38991,4.39204,5250000.0
2009-05-25 03:45:00,4.40021,4.40021,4.38658,4.3955,7510000.0
2009-05-25 03:46:00,4.39061,4.39478,4.39061,4.39478,5260000.0
2009-05-25 03:47:00,4.39498,4.39534,4.38591,4.39534,7510000.0
2009-05-25 03:48:00,4.39091,4.39503,4.38754,4.39503,5260000.0
2009-05-25 03:49:00,4.39534,4.39534,4.3868,4.3928,6000000.0
2009-05-25 03:50:00,4.38399,4.39522,4.38399,4.38725,5630000.0
2009-05-25 03:51:00,4.38393,4.3954,4.38393,4.39502,6390000.0
2009-05-25 03:52:00,4.39301,4.39545,4.3861,4.39545,7880000.0
2009-05-25 03:53:00,4.39294,4.39453,4.39008,4.39008,4500000.0
2009-05-25 03:54:00,4.3942,4.39597,4.3858,4.39508,7880000.0
2009-05-25 03:55:00,4.3932,4.39514,4.38805,4.39514,6010000.0
2009-05-25 03:56:00,4.39558,4.39558,4.3868,4.39395,7500000.0
2009-05-25 03:57:00,4.39272,4.39647,4.38288,4.39119,7510000.0
2009-05-25 03:58:00,4.39351,4.39541,4.3894,4.39425,4880000.0
2009-05-25 03:59:00,4.39596,4.39596,4.38775,4.3934,5250000.0
2009-05-25 04:00:00,4.39034,4.39633,4.38502,4.39456,3760000.0
2009-05-25 04:01:00,4.39349,4.39449,4.38787,4.39449,4500000.0
2009-05-25 04:02:00,4.39367,4.39435,4.38538,4.39407,8250000.0
2009-05-25 04:03:00,4.395,4.39581,4.38453,4.39454,7130000.0
2009-05-25 04:04:00,4.39498,4.39498,4.38371,4.39456,5250000.0
2009-05-25 04:05:00,4.39221,4.39542,4.38416,4.39542,6000000.0
2009-05-25 04:06:00,4.38777,4.39539,4.38777,4.39135,7130000.0
2009-05-25 04:07:00,4.39388,4.39448,4.38785,4.39089,4510000.0
2009-05-25 04:08:00,4.38513,4.39472,4.38513,4.38849,6770000.0
2009-05-25 04:09:00,4.39452,4.39533,4.38887,4.39426,6000000.0
2009-05-25 04:10:00,4.39384,4.39469,4.38335,4.38608,6000000.0
2009-05-25 04:11:00,4.39707,4.39707,4.38658,4.39614,6000000.0
2009-05-25 04:12:00,4.39132,4.39582,4.38773,4.39582,5250000.0
2009-05-25 04:13:00,4.39194,4.39658,4.39048,4.39048,4510000.0
2009-05-25 04:14:00,4.39664,4.39664,4.38666,4.39456,7130000.0
2009-05-25 04:15:00,4.40107,4.40107,4.38462,4.38462,10510000.0
2009-05-25 04:16:00,4.38559,4.39613,4.38559,4.39613,7130000.0
2009-05-25 04:17:00,4.39382,4.39532,4.38834,4.38965,7500000.0
2009-05-25 04:18:00,4.38956,4.39434,4.38792,4.39322,7880000.0
2009-05-25 04:19:00,4.39496,4.39496,4.38681,4.39169,6000000.0
2009-05-25 04:20:00,4.3868,4.39578,4.3868,4.39578,4890000.0
2009-05-25 04:21:00,4.39458,4.39579,4.38589,4.39272,6380000.0
2009-05-25 04:22:00,4.39238,4.39547,4.38733,4.39547,6000000.0
2009-05-25 04:23:00,4.39236,4.39293,4.38294,4.38533,7130000.0
2009-05-25 04:24:00,4.39182,4.3957,4.38595,4.39563,5630000.0
2009-05-25 04:25:00,4.39302,4.39497,4.38848,4.3927,4880000.0
2009-05-25 04:26:00,4.38377,4.39473,4.3822,4.38841,11270000.0
2009-05-25 04:27:00,4.3943,4.39466,4.38953,4.38994,5250000.0
2009-05-25 04:28:00,4.39736,4.40133,4.39081,4.39157,12380000.0
2009-05-25 04:29:00,4.39595,4.39854,4.38707,4.39083,6000000.0
2009-05-25 04:30:00,4.39301,4.40078,4.39145,4.39832,6010000.0
2009-05-25 04:31:00,4.39135,4.39625,4.39135,4.39216,4130000.0
2009-05-25 04:32:00,4.38701,4.39807,4.38701,4.3923,7500000.0
2009-05-25 04:33:00,4.40007,4.40007,4.39179,4.39405,7880000.0
2009-05-25 04:34:00,4.39377,4.39587,4.38937,4.39483,4510000.0
2009-05-25 04:35:00,4.39538,4.39538,4.38447,4.3898,9010000.0
2009-05-25 04:36:00,4.38999,4.3987,4.38753,4.3913,6000000.0
2009-05-25 04:37:00,4.39266,4.39567,4.39266,4.39567,3750000.0
2009-05-25 04:38:00,4.39447,4.39591,4.38507,4.39416,6760000.0
2009-05-25 04:39:00,4.39774,4.39774,4.38372,4.39125,6760000.0
2009-05-25 04:40:00,4.39309,4.39633,4.38936,4.39633,4130000.0
2009-05-25 04:41:00,4.39469,4.39545,4.38574,4.39339,10510000.0
2009-05-25 04:42:00,4.39514,4.39569,4.3892,4.39014,6760000.0
2009-05-25 04:43:00,4.39031,4.39789,4.39031,4.39379,4880000.0
2009-05-25 04:44:00,4.3961,4.3961,4.38463,4.38587,7130000.0
2009-05-25 04:45:00,4.40139,4.40139,4.38789,4.39153,4880000.0
2009-05-25 04:46:00,4.39073,4.3948,4.38537,4.38562,10510000.0
2009-05-25 04:47:00,4.39515,4.3952,4.38475,4.39193,7510000.0
2009-05-25 04:48:00,4.39497,4.39595,4.3893,4.39121,4880000.0
2009-05-25 04:49:00,4.39483,4.39633,4.38639,4.39633,6750000.0
2009-05-25 04:50:00,4.39363,4.39748,4.38261,4.38875,6380000.0
2009-05-25 04:51:00,4.39611,4.39611,4.38443,4.38443,10890000.0
2009-05-25 04:52:00,4.39769,4.39769,4.39136,4.39595,5630000.0
2009-05-25 04:53:00,4.39541,4.39743,4.38715,4.39655,9390000.0
2009-05-25 04:54:00,4.39361,4.39495,4.38503,4.39495,10130000.0
2009-05-25 04:55:00,4.39599,4.39599,4.38767,4.39264,5630000.0
2009-05-25 04:56:00,4.39476,4.39476,4.39263,4.39433,4880000.0
2009-05-25 04:57:00,4.3937,4.3937,4.38218,4.38218,2250000.0
2009-05-25 04:58:00,4.39208,4.39903,4.38587,4.39903,7130000.0
2009-05-25 04:59:00,4.38973,4.39984,4.38764,4.38764,10510000.0
2009-05-25 05:00:00,4.39647,4.39972,4.39042,4.39042,9760000.0
2009-05-25 05:01:00,4.38578,4.39512,4.38419,4.39512,10500000.0
2009-05-25 05:02:00,4.39282,4.39759,4.38668,4.39353,6000000.0
2009-05-25 05:03:00,4.39498,4.39498,4.38351,4.39002,7130000.0
2009-05-25 05:04:00,4.38905,4.39447,4.38905,4.39204,4890000.0
2009-05-25 05:05:00,4.39204,4.39727,4.38499,4.39727,5640000.0
2009-05-25 05:06:00,4.39521,4.39566,4.38364,4.38828,9760000.0
2009-05-25 05:07:00,4.38956,4.39717,4.38765,4.38765,4880000.0
2009-05-25 05:08:00,4.39082,4.39512,4.38371,4.39488,7130000.0
2009-05-25 05:09:00,4.39728,4.3983,4.38813,4.39516,6000000.0
2009-05-25 05:10:00,4.39203,4.39518,4.38793,4.38793,5250000.0
2009-05-25 05:11:00,4.39822,4.39822,4.38641,4.38641,5250000.0
2009-05-25 05:12:00,4.38747,4.3991,4.38747,4.39261,9010000.0
2009-05-25 05:13:00,4.39462,4.39462,4.37948,4.39294,9380000.0
2009-05-25 05:14:00,4.39533,4.39832,4.38862,4.39552,8630000.0
2009-05-25 05:15:00,4.40126,4.40126,4.38331,4.38713,9010000.0
2009-05-25 05:16:00,4.39626,4.40061,4.38492,4.39535,7130000.0
2009-05-25 05:17:00,4.38819,4.39417,4.38623,4.39303,9380000.0
2009-05-25 05:18:00,4.3935,4.39796,4.38209,4.39149,5630000.0
2009-05-25 05:19:00,4.39521,4.39802,4.39162,4.39715,10510000.0
2009-05-25 05:20:00,4.39192,4.39618,4.38692,4.39098,7880000.0
2009-05-25 05:21:00,4.39342,4.39742,4.39342,4.39531,3380000.0
2009-05-25 05:22:00,4.39603,4.39603,4.38909,4.38909,6760000.0
2009-05-25 05:23:00,4.39539,4.39708,4.39294,4.39294,3760000.0
2009-05-25 05:24:00,4.3921,4.39508,4.3837,4.39508,5260000.0
2009-05-25 05:25:00,4.39526,4.39646,4.38544,4.39519,4890000.0
2009-05-25 05:26:00,4.38879,4.39763,4.38879,4.38911,6760000.0
2009-05-25 05:27:00,4.39504,4.39504,4.38404,4.39137,4510000.0
2009-05-25 05:28:00,4.39095,4.39753,4.38636,4.39529,9000000.0
2009-05-25 05:29:00,4.39899,4.39955,4.38601,4.39269,7500000.0
2009-05-25 05:30:00,4.39879,4.39879,4.38997,4.39195,4500000.0
2009-05-25 05:31:00,4.38922,4.39789,4.38922,4.395,6390000.0
2009-05-25 05:32:00,4.38894,4.39419,4.38832,4.39026,8250000.0
2009-05-25 05:33:00,4.39501,4.39871,4.38613,4.38903,6010000.0
2009-05-25 05:34:00,4.39292,4.39572,4.38485,4.39148,8250000.0
2009-05-25 05:35:00,4.39215,4.39746,4.38893,4.38893,6020000.0
2009-05-25 05:36:00,4.38399,4.39591,4.38342,4.39256,6760000.0
2009-05-25 05:37:00,4.38991,4.39909,4.38965,4.3964,4130000.0
2009-05-25 05:38:00,4.39224,4.40185,4.38972,4.3955,7890000.0
2009-05-25 05:39:00,4.39636,4.39636,4.38992,4.39185,7880000.0
2009-05-25 05:40:00,4.39048,4.39571,4.38821,4.3917,7880000.0
2009-05-25 05:41:00,4.39417,4.39502,4.38334,4.38847,7140000.0
2009-05-25 05:42:00,4.39502,4.39806,4.39222,4.39222,5630000.0
2009-05-25 05:43:00,4.39046,4.39189,4.37948,4.39189,12000000.0
2009-05-25 05:44:00,4.39593,4.39812,4.3914,4.3914,4500000.0
2009-05-25 05:45:00,4.40164,4.40164,4.38576,4.39086,7500000.0
2009-05-25 05:46:00,4.39368,4.39748,4.38627,4.39212,7880000.0
2009-05-25 05:47:00,4.39528,4.39599,4.38901,4.39599,5260000.0
2009-05-25 05:48:00,4.39346,4.39374,4.38533,4.39254,6010000.0
2009-05-25 05:49:00,4.39496,4.39649,4.3878,4.39618,5260000.0
2009-05-25 05:50:00,4.3936,4.39493,4.38716,4.38955,10140000.0
2009-05-25 05:51:00,4.39752,4.39752,4.39263,4.39468,3750000.0
2009-05-25 05:52:00,4.39457,4.39816,4.38994,4.39061,10880000.0
2009-05-25 05:53:00,4.39349,4.39349,4.38536,4.39322,5630000.0
2009-05-25 05:54:00,4.39505,4.39835,4.38763,4.39284,7500000.0
2009-05-25 05:55:00,4.39121,4.39472,4.38155,4.38874,10890000.0
2009-05-25 05:56:00,4.38808,4.39365,4.38621,4.38621,6390000.0
2009-05-25 05:57:00,4.39496,4.39581,4.38853,4.394,7880000.0
2009-05-25 05:58:00,4.39336,4.39761,4.38942,4.39147,4880000.0
2009-05-25 05:59:00,4.39236,4.39815,4.39094,4.39421,9780000.0
2009-05-25 06:00:00,4.39928,4.39928,4.38127,4.38132,12380000.0
2009-05-25 06:01:00,4.39477,4.39722,4.39198,4.39257,6000000.0
2009-05-25 06:02:00,4.3848,4.39339,4.38279,4.39339,4880000.0
2009-05-25 06:03:00,4.39701,4.39846,4.38872,4.39199,6380000.0
2009-05-25 06:04:00,4.39409,4.39713,4.38894,4.39713,3750000.0
2009-05-25 06:05:00,4.39525,4.39841,4.38987,4.39376,7500000.0
2009-05-25 06:06:00,4.39097,4.39678,4.39097,4.39383,3750000.0
2009-05-25 06:07:00,4.39763,4.39763,4.38407,4.39619,5250000.0
2009-05-25 06:08:00,4.39078,4.39726,4.3887,4.39433,7500000.0
2009-05-25 06:09:00,4.39292,4.39335,4.38695,4.39186,7130000.0
2009-05-25 06:10:00,4.39607,4.39702,4.39348,4.39348,5250000.0
2009-05-25 06:11:00,4.39496,4.39669,4.38945,4.39669,7510000.0
2009-05-25 06:12:00,4.39424,4.39524,4.38865,4.38865,4500000.0
2009-05-25 06:13:00,4.38754,4.39633,4.38546,4.39126,6000000.0
2009-05-25 06:14:00,4.39502,4.39502,4.38655,4.39326,4140000.0
2009-05-25 06:15:00,4.39798,4.40083,4.38881,4.39492,9750000.0
2009-05-25 06:16:00,4.39049,4.39613,4.39038,4.39085,5260000.0
2009-05-25 06:17:00,4.39252,4.39739,4.38949,4.38949,6010000.0
2009-05-25 06:18:00,4.39611,4.39787,4.38228,4.38798,6760000.0
2009-05-25 06:19:00,4.39299,4.39619,4.38399,4.38692,3010000.0
2009-05-25 06:20:00,4.39639,4.39639,4.3844,4.39242,3380000.0
2009-05-25 06:21:00,4.39535,4.39535,4.3845,4.39409,6000000.0
2009-05-25 06:22:00,4.39018,4.39852,4.38691,4.39135,6010000.0
2009-05-25 06:23:00,4.39528,4.39528,4.38516,4.39139,5630000.0
2009-05-25 06:24:00,4.39792,4.39792,4.3831,4.39319,4500000.0
2009-05-25 06:25:00,4.39175,4.39613,4.38717,4.38717,6000000.0
2009-05-25 06:26:00,4.39245,4.39554,4.38889,4.39039,8250000.0
2009-05-25 06:27:00,4.39186,4.39814,4.38723,4.39447,7880000.0
2009-05-25 06:28:00,4.38973,4.39471,4.38415,4.38415,6000000.0
2009-05-25 06:29:00,4.39269,4.39541,4.38805,4.39541,3010000.0
2009-05-25 06:30:00,4.40153,4.40153,4.38607,4.38842,9390000.0
2009-05-25 06:31:00,4.39009,4.39687,4.39009,4.39494,4890000.0
2009-05-25 06:32:00,4.38745,4.39583,4.38745,4.3919,4510000.0
2009-05-25 06:33:00,4.3953,4.39577,4.38605,4.39577,4880000.0
2009-05-25 06:34:00,4.3941,4.39629,4.39336,4.39336,4880000.0
2009-05-25 06:35:00,4.39423,4.39471,4.38851,4.39054,4880000.0
2009-05-25 06:36:00,4.39205,4.39472,4.39046,4.39046,4880000.0
2009-05-25 06:37:00,4.39066,4.39066,4.3877,4.3877,1500000.0
2009-05-25 06:38:00,4.3877,4.39596,4.3877,4.39588,4500000.0
2009-05-25 06:39:00,4.39404,4.39877,4.39195,4.39195,6750000.0
2009-05-25 06:40:00,4.39193,4.39587,4.38938,4.39587,7880000.0
2009-05-25 06:41:00,4.39504,4.39504,4.3819,4.39074,3750000.0
2009-05-25 06:42:00,4.39434,4.39434,4.38667,4.38667,5630000.0
2009-05-25 06:43:00,4.3911,4.397,4.38935,4.397,5250000.0
2009-05-25 06:44:00,4.39249,4.39549,4.38967,4.38967,3750000.0
2009-05-25 06:45:00,4.39066,4.39444,4.38609,4.39414,9760000.0
2009-05-25 06:46:00,4.3954,4.39653,4.38931,4.39418,5260000.0
2009-05-25 06:47:00,4.38959,4.39516,4.38598,4.39015,8250000.0
2009-05-25 06:48:00,4.38893,4.39646,4.38623,4.39159,7880000.0
2009-05-25 06:49:00,4.39567,4.39567,4.38789,4.39424,5260000.0
2009-05-25 06:50:00,4.38984,4.3963,4.38984,4.39129,4130000.0
2009-05-25 06:51:00,4.39263,4.39793,4.39123,4.39721,4880000.0
2009-05-25 06:52:00,4.39283,4.39527,4.38628,4.39236,5260000.0
2009-05-25 06:53:00,4.39717,4.39828,4.38499,4.38867,7130000.0
2009-05-25 06:54:00,4.39338,4.39462,4.38853,4.39457,5250000.0
2009-05-25 06:55:00,4.39495,4.39572,4.38724,4.39248,4500000.0
2009-05-25 06:56:00,4.39429,4.39505,4.38397,4.39505,5630000.0
2009-05-25 06:57:00,4.39824,4.39824,4.38722,4.39222,7880000.0
2009-05-25 06:58:00,4.39288,4.39835,4.38958,4.38958,5630000.0
2009-05-25 06:59:00,4.3922,4.39516,4.39052,4.39052,5260000.0
2009-05-25 07:00:00,4.40107,4.40107,4.38549,4.39069,6750000.0
2009-05-25 07:01:00,4.39552,4.39814,4.3897,4.3964,7880000.0
2009-05-25 07:02:00,4.39498,4.39557,4.38628,4.39557,7140000.0
2009-05-25 07:03:00,4.39071,4.39418,4.39007,4.39418,3760000.0
2009-05-25 07:04:00,4.39435,4.39435,4.38698,4.3913,6380000.0
2009-05-25 07:05:00,4.395,4.39594,4.3877,4.39594,6380000.0
2009-05-25 07:06:00,4.38604,4.39621,4.38604,4.39621,6760000.0
2009-05-25 07:07:00,4.39725,4.3984,4.38983,4.39088,5270000.0
2009-05-25 07:08:00,4.38653,4.39512,4.38653,4.39054,4880000.0
2009-05-25 07:09:00,4.39483,4.39821,4.38929,4.39554,6750000.0
2009-05-25 07:10:00,4.39397,4.39799,4.38513,4.39366,9750000.0
2009-05-25 07:11:00,4.39486,4.39486,4.3815,4.39,7880000.0
2009-05-25 07:12:00,4.39,4.39797,4.39,4.39703,3380000.0
2009-05-25 07:13:00,4.38916,4.39477,4.38863,4.39464,9000000.0
2009-05-25 07:14:00,4.39526,4.39697,4.39077,4.39165,5260000.0
2009-05-25 07:15:00,4.39509,4.39962,4.38898,4.39615,6750000.0
2009-05-25 07:16:00,4.39564,4.39564,4.38664,4.39099,6380000.0
2009-05-25 07:17:00,4.38872,4.39684,4.3867,4.39684,8260000.0
2009-05-25 07:18:00,4.395,4.39569,4.38938,4.39441,4510000.0
2009-05-25 07:19:00,4.3945,4.3945,4.3812,4.39181,6750000.0
2009-05-25 07:20:00,4.39365,4.39427,4.38688,4.39277,6010000.0
2009-05-25 07:21:00,4.39242,4.396,4.38844,4.396,5260000.0
2009-05-25 07:22:00,4.39345,4.39671,4.39085,4.39671,6000000.0
2009-05-25 07:23:00,4.38518,4.39183,4.38518,4.39183,4500000.0
2009-05-25 07:24:00,4.39415,4.39432,4.38582,4.39432,5630000.0
2009-05-25 07:25:00,4.38811,4.3926,4.38811,4.39105,6380000.0
2009-05-25 07:26:00,4.39454,4.39454,4.384,4.39243,6760000.0
2009-05-25 07:27:00,4.3881,4.39407,4.38781,4.39258,7500000.0
2009-05-25 07:28:00,4.3888,4.39386,4.37862,4.39287,6380000.0
2009-05-25 07:29:00,4.39482,4.39621,4.39003,4.39354,7880000.0
2009-05-25 07:30:00,4.39506,4.39506,4.38295,4.39281,5250000.0
2009-05-25 07:31:00,4.39151,4.39462,4.38721,4.39314,9020000.0
2009-05-25 07:32:00,4.39526,4.39683,4.39059,4.3944,7880000.0
2009-05-25 07:33:00,4.38884,4.39372,4.38143,4.39126,6760000.0
2009-05-25 07:34:00,4.38823,4.39539,4.38558,4.39509,7880000.0
2009-05-25 07:35:00,4.39788,4.39788,4.38496,4.3922,6390000.0
2009-05-25 07:36:00,4.39181,4.39499,4.38311,4.39499,6760000.0
2009-05-25 07:37:00,4.38903,4.40049,4.38903,4.39694,5630000.0
2009-05-25 07:38:00,4.39732,4.39818,4.38973,4.39417,9000000.0
2009-05-25 07:39:00,4.39701,4.39789,4.39024,4.39528,10510000.0
2009-05-25 07:40:00,4.39396,4.39588,4.38809,4.39361,6390000.0
2009-05-25 07:41:00,4.38898,4.3977,4.38898,4.39393,5630000.0
2009-05-25 07:42:00,4.38837,4.39842,4.38837,4.39842,7130000.0
2009-05-25 07:43:00,4.401,4.40154,4.3942,4.39924,6760000.0
2009-05-25 07:44:00,4.39551,4.40223,4.39142,4.39142,7890000.0
2009-05-25 07:45:00,4.40578,4.40578,4.38829,4.3968,6000000.0
2009-05-25 07:46:00,4.39232,4.39967,4.39232,4.39929,5630000.0
2009-05-25 07:47:00,4.39394,4.39781,4.3928,4.39781,3750000.0
2009-05-25 07:48:00,4.39641,4.3966,4.38724,4.38724,6380000.0
2009-05-25 07:49:00,4.39172,4.39827,4.39172,4.39827,4500000.0
2009-05-25 07:50:00,4.39818,4.39971,4.39239,4.39857,5630000.0
2009-05-25 07:51:00,4.39856,4.39991,4.39338,4.39991,7500000.0
2009-05-25 07:52:00,4.39432,4.399,4.38859,4.3976,6000000.0
2009-05-25 07:53:00,4.39633,4.40047,4.38973,4.40047,4500000.0
2009-05-25 07:54:00,4.39795,4.39843,4.39229,4.39843,4510000.0
2009-05-25 07:55:00,4.3937,4.39978,4.39338,4.39675,6750000.0
2009-05-25 07:56:00,4.38752,4.39758,4.38752,4.39664,7880000.0
2009-05-25 07:57:00,4.39908,4.39949,4.39167,4.39748,8250000.0
2009-05-25 07:58:00,4.38692,4.40073,4.38692,4.40073,5630000.0
2009-05-25 07:59:00,4.3922,4.39969,4.39005,4.39005,6750000.0
2009-05-25 08:00:00,4.40189,4.40189,4.39518,4.39735,9380000.0
2009-05-25 08:01:00,4.39187,4.39909,4.39187,4.39666,6000000.0
2009-05-25 08:02:00,4.39439,4.40088,4.38943,4.39516,4880000.0
2009-05-25 08:03:00,4.39166,4.39653,4.38394,4.39269,9010000.0
2009-05-25 08:04:00,4.39547,4.39688,4.38975,4.39578,5260000.0
2009-05-25 08:05:00,4.392,4.39617,4.38419,4.39617,7130000.0
2009-05-25 08:06:00,4.39573,4.39668,4.38421,4.3943,7130000.0
2009-05-25 08:07:00,4.39572,4.39596,4.38982,4.38982,4510000.0
2009-05-25 08:08:00,4.38863,4.39501,4.38651,4.39254,5630000.0
2009-05-25 08:09:00,4.38894,4.398,4.38769,4.39115,7130000.0
2009-05-25 08:10:00,4.38287,4.39208,4.38034,4.39208,4880000.0
2009-05-25 08:11:00,4.3957,4.3957,4.38313,4.39394,8260000.0
2009-05-25 08:12:00,4.39453,4.39453,4.37923,4.37923,7510000.0
2009-05-25 08:13:00,4.38675,4.38675,4.37593,4.38194,5250000.0
2009-05-25 08:14:00,4.38691,4.38873,4.38059,4.38264,11250000.0
2009-05-25 08:15:00,4.39099,4.39099,4.37928,4.38677,5630000.0
2009-05-25 08:16:00,4.37957,4.38851,4.37957,4.38258,6380000.0
2009-05-25 08:17:00,4.38716,4.38768,4.38228,4.38688,5250000.0
2009-05-25 08:18:00,4.38742,4.38999,4.38278,4.38872,7880000.0
2009-05-25 08:19:00,4.38877,4.39069,4.38001,4.38472,8630000.0
2009-05-25 08:20:00,4.37575,4.38811,4.37575,4.38811,7130000.0
2009-05-25 08:21:00,4.38596,4.38596,4.37752,4.37849,6750000.0
2009-05-25 08:22:00,4.37943,4.3863,4.37787,4.38554,4510000.0
2009-05-25 08:23:00,4.38465,4.38627,4.37456,4.381,5630000.0
2009-05-25 08:24:00,4.3817,4.38847,4.3817,4.38833,7130000.0
2009-05-25 08:25:00,4.38186,4.38707,4.37815,4.38286,9380000.0
2009-05-25 08:26:00,4.38469,4.38933,4.37964,4.37964,6380000.0
2009-05-25 08:27:00,4.38751,4.38885,4.37733,4.38622,10510000.0
2009-05-25 08:28:00,4.38472,4.389,4.3773,4.389,9010000.0
2009-05-25 08:29:00,4.38238,4.38926,4.3772,4.38254,10130000.0
2009-05-25 08:30:00,4.38317,4.38358,4.37168,4.38358,5630000.0
2009-05-25 08:31:00,4.38631,4.38998,4.37983,4.3805,10500000.0
2009-05-25 08:32:00,4.38173,4.38429,4.37879,4.38348,4510000.0
2009-05-25 08:33:00,4.37681,4.38642,4.37681,4.38346,8250000.0
2009-05-25 08:34:00,4.38221,4.38454,4.37196,4.37971,9390000.0
2009-05-25 08:35:00,4.38256,4.38256,4.36848,4.37459,7130000.0
2009-05-25 08:36:00,4.37779,4.38145,4.37325,4.37856,7500000.0
2009-05-25 08:37:00,4.38175,4.38187,4.37538,4.37802,7880000.0
2009-05-25 08:38:00,4.37659,4.38197,4.37659,4.37987,6000000.0
2009-05-25 08:39:00,4.38168,4.38369,4.37404,4.38298,7880000.0
2009-05-25 08:40:00,4.37672,4.38466,4.37434,4.37832,6000000.0
2009-05-25 08:41:00,4.3859,4.3859,4.37799,4.38531,6750000.0
2009-05-25 08:42:00,4.38065,4.38625,4.37914,4.38245,6020000.0
2009-05-25 08:43:00,4.38406,4.38713,4.37966,4.38518,7130000.0
2009-05-25 08:44:00,4.38559,4.38559,4.37639,4.38403,7500000.0
2009-05-25 08:45:00,4.38953,4.38953,4.38247,4.38621,5250000.0
2009-05-25 08:46:00,4.37675,4.38738,4.37675,4.38569,10500000.0
2009-05-25 08:47:00,4.3865,4.38869,4.38203,4.38495,5250000.0
2009-05-25 08:48:00,4.38312,4.38718,4.37956,4.38271,7880000.0
2009-05-25 08:49:00,4.3902,4.3902,4.37014,4.38274,6380000.0
2009-05-25 08:50:00,4.38312,4.38841,4.37947,4.38799,6010000.0
2009-05-25 08:51:00,4.38567,4.38915,4.37717,4.38915,4880000.0
2009-05-25 08:52:00,4.38189,4.39075,4.37629,4.39075,8640000.0
2009-05-25 08:53:00,4.38797,4.38917,4.37913,4.38256,10140000.0
2009-05-25 08:54:00,4.38666,4.38978,4.37593,4.38978,9000000.0
2009-05-25 08:55:00,4.38382,4.38969,4.3795,4.38487,6010000.0
2009-05-25 08:56:00,4.38665,4.38938,4.37913,4.38938,5250000.0
2009-05-25 08:57:00,4.38767,4.38999,4.3768,4.37774,6380000.0
2009-05-25 08:58:00,4.38902,4.38902,4.37873,4.38799,6000000.0
2009-05-25 08:59:00,4.38356,4.39042,4.38097,4.38804,6380000.0
2009-05-25 09:00:00,4.39031,4.39031,4.37622,4.39021,6750000.0
2009-05-25 09:01:00,4.38844,4.3896,4.37949,4.3896,6380000.0
2009-05-25 09:02:00,4.39046,4.39046,4.37981,4.38874,5260000.0
2009-05-25 09:03:00,4.38881,4.38999,4.3769,4.38409,9010000.0
2009-05-25 09:04:00,4.38695,4.39065,4.3764,4.38595,8250000.0
2009-05-25 09:05:00,4.38193,4.38905,4.37698,4.38905,8630000.0
2009-05-25 09:06:00,4.38625,4.39361,4.38573,4.3882,7140000.0
2009-05-25 09:07:00,4.38795,4.39413,4.38219,4.38219,7500000.0
2009-05-25 09:08:00,4.38913,4.3935,4.38333,4.38976,7890000.0
2009-05-25 09:09:00,4.38678,4.39304,4.38678,4.3904,8250000.0
2009-05-25 09:10:00,4.38758,4.3922,4.38507,4.39046,6000000.0
2009-05-25 09:11:00,4.38218,4.3915,4.38218,4.3915,5250000.0
2009-05-25 09:12:00,4.38866,4.3933,4.38727,4.39048,6380000.0
2009-05-25 09:13:00,4.38964,4.39331,4.38398,4.39331,5250000.0
2009-05-25 09:14:00,4.39139,4.3934,4.38217,4.39224,6380000.0
2009-05-25 09:15:00,4.39326,4.39326,4.37732,4.38725,9380000.0
2009-05-25 09:16:00,4.39061,4.39475,4.37757,4.38818,13520000.0
2009-05-25 09:17:00,4.39307,4.39424,4.38069,4.39121,10500000.0
2009-05-25 09:18:00,4.39225,4.39519,4.38227,4.38856,8630000.0
2009-05-25 09:19:00,4.38332,4.39433,4.37816,4.39339,10140000.0
2009-05-25 09:20:00,4.38828,4.39716,4.37982,4.39716,7890000.0
2009-05-25 09:21:00,4.38817,4.39751,4.38813,4.39636,5250000.0
2009-05-25 09:22:00,4.39223,4.39674,4.38663,4.39525,8630000.0
2009-05-25 09:23:00,4.39755,4.39927,4.3885,4.39169,8260000.0
2009-05-25 09:24:00,4.38847,4.39841,4.38847,4.39749,5630000.0
2009-05-25 09:25:00,4.3882,4.39743,4.3882,4.39266,9010000.0
2009-05-25 09:26:00,4.39034,4.4015,4.39034,4.39524,4500000.0
2009-05-25 09:27:00,4.39081,4.39909,4.3883,4.39778,7500000.0
2009-05-25 09:28:00,4.39321,4.39864,4.38976,4.39385,7510000.0
2009-05-25 09:29:00,4.39406,4.39979,4.39304,4.39979,5640000.0
2009-05-25 09:30:00,4.39801,4.40243,4.38891,4.38891,8630000.0
2009-05-25 09:31:00,4.39239,4.39573,4.38628,4.38628,7130000.0
2009-05-25 09:32:00,4.39406,4.40053,4.38805,4.39466,8260000.0
2009-05-25 09:33:00,4.39265,4.40245,4.39265,4.39694,5250000.0
2009-05-25 09:34:00,4.40217,4.40401,4.39256,4.40386,7880000.0
2009-05-25 09:35:00,4.3971,4.4048,4.39135,4.39912,7500000.0
2009-05-25 09:36:00,4.40085,4.4073,4.39496,4.40011,9000000.0
2009-05-25 09:37:00,4.40778,4.40778,4.39226,4.39226,6750000.0
2009-05-25 09:38:00,4.39745,4.40378,4.39745,4.40082,5250000.0
2009-05-25 09:39:00,4.40194,4.40686,4.40057,4.40686,6380000.0
2009-05-25 09:40:00,4.39945,4.40669,4.39518,4.40669,8260000.0
2009-05-25 09:41:00,4.40472,4.40722,4.39746,4.40722,5630000.0
2009-05-25 09:42:00,4.40337,4.40613,4.39431,4.40208,9380000.0
2009-05-25 09:43:00,4.39743,4.40531,4.39743,4.39976,6380000.0
2009-05-25 09:44:00,4.40052,4.40619,4.39784,4.40148,6380000.0
2009-05-25 09:45:00,4.40748,4.40748,4.39714,4.40374,6000000.0
2009-05-25 09:46:00,4.40054,4.40431,4.40002,4.40332,5630000.0
2009-05-25 09:47:00,4.39631,4.408,4.39631,4.39845,6000000.0
2009-05-25 09:48:00,4.39824,4.40369,4.39177,4.4006,7130000.0
2009-05-25 09:49:00,4.40531,4.40878,4.3971,4.40526,6750000.0
2009-05-25 09:50:00,4.397,4.41786,4.397,4.41161,9770000.0
2009-05-25 09:51:00,4.40346,4.41137,4.3993,4.40887,5250000.0
2009-05-25 09:52:00,4.39774,4.41096,4.39774,4.40654,9760000.0
2009-05-25 09:53:00,4.40388,4.41026,4.39599,4.40457,10140000.0
2009-05-25 09:54:00,4.40313,4.40918,4.40311,4.40918,6000000.0
2009-05-25 09:55:00,4.39836,4.41021,4.39836,4.40645,5250000.0
2009-05-25 09:56:00,4.40906,4.41086,4.40098,4.41067,6760000.0
2009-05-25 09:57:00,4.39916,4.41016,4.3958,4.40491,7880000.0
2009-05-25 09:58:00,4.39932,4.41276,4.39932,4.4095,4880000.0
2009-05-25 09:59:00,4.41295,4.41295,4.39658,4.40587,9010000.0
2009-05-25 10:00:00,4.40727,4.41248,4.39809,4.40935,9750000.0
2009-05-25 10:01:00,4.41362,4.42066,4.40667,4.41325,13130000.0
2009-05-25 10:02:00,4.40082,4.41532,4.40082,4.4117,10880000.0
2009-05-25 10:03:00,4.4052,4.41809,4.4052,4.41809,4510000.0
2009-05-25 10:04:00,4.41634,4.42037,4.40787,4.41251,8250000.0
2009-05-25 10:05:00,4.4214,4.4214,4.41158,4.41158,6390000.0
2009-05-25 10:06:00,4.42018,4.42018,4.40914,4.4176,10130000.0
2009-05-25 10:07:00,4.41748,4.41748,4.40781,4.41719,6380000.0
2009-05-25 10:08:00,4.4112,4.41652,4.40954,4.41631,6000000.0
2009-05-25 10:09:00,4.41111,4.41627,4.41111,4.41496,6750000.0
2009-05-25 10:10:00,4.4151,4.41898,4.41173,4.41898,9380000.0
2009-05-25 10:11:00,4.41193,4.41624,4.40249,4.41444,5250000.0
2009-05-25 10:12:00,4.40914,4.41747,4.40608,4.41007,6010000.0
2009-05-25 10:13:00,4.4062,4.41715,4.40599,4.41206,9380000.0
2009-05-25 10:14:00,4.40915,4.41594,4.40568,4.41109,10880000.0
2009-05-25 10:15:00,4.41144,4.41456,4.40765,4.41142,7130000.0
2009-05-25 10:16:00,4.40115,4.4129,4.40115,4.40339,10130000.0
2009-05-25 10:17:00,4.40955,4.40993,4.40335,4.40714,4880000.0
2009-05-25 10:18:00,4.40777,4.41164,4.40777,4.40809,6390000.0
2009-05-25 10:19:00,4.4064,4.4113,4.4015,4.40531,8250000.0
2009-05-25 10:20:00,4.41226,4.41226,4.40152,4.40232,5640000.0
2009-05-25 10:21:00,4.39879,4.40873,4.39879,4.40165,8630000.0
2009-05-25 10:22:00,4.41032,4.41219,4.40484,4.40495,6750000.0
2009-05-25 10:23:00,4.4105,4.4105,4.40055,4.40661,5630000.0
2009-05-25 10:24:00,4.40704,4.409,4.40167,4.409,6760000.0
2009-05-25 10:25:00,4.40823,4.41209,4.40275,4.40449,6380000.0
2009-05-25 10:26:00,4.40825,4.40906,4.40453,4.40645,6000000.0
2009-05-25 10:27:00,4.39783,4.40736,4.39683,4.39683,4880000.0
2009-05-25 10:28:00,4.41002,4.41002,4.40228,4.40412,9760000.0
2009-05-25 10:29:00,4.40497,4.40859,4.39772,4.40574,7140000.0
2009-05-25 10:30:00,4.40654,4.41233,4.39787,4.39787,9760000.0
2009-05-25 10:31:00,4.40834,4.4094,4.40078,4.40786,9380000.0
2009-05-25 10:32:00,4.40036,4.40709,4.39621,4.40417,10880000.0
2009-05-25 10:33:00,4.4087,4.4087,4.40044,4.40746,9000000.0
2009-05-25 10:34:00,4.40238,4.40696,4.40238,4.40696,6750000.0
2009-05-25 10:35:00,4.40707,4.40852,4.39556,4.40416,9380000.0
2009-05-25 10:36:00,4.40525,4.40756,4.40166,4.40291,6750000.0
2009-05-25 10:37:00,4.40649,4.40939,4.40299,4.40497,8260000.0
2009-05-25 10:38:00,4.40315,4.40819,4.40219,4.40809,7880000.0
2009-05-25 10:39:00,4.40433,4.40779,4.40176,4.4062,7500000.0
2009-05-25 10:40:00,4.40421,4.40806,4.40145,4.40806,6000000.0
2009-05-25 10:41:00,4.40875,4.40875,4.39886,4.40794,8630000.0
2009-05-25 10:42:00,4.40447,4.40817,4.39721,4.40026,6010000.0
2009-05-25 10:43:00,4.40637,4.40765,4.40205,4.40205,4140000.0
2009-05-25 10:44:00,4.40536,4.40731,4.40028,4.40259,9010000.0
2009-05-25 10:45:00,4.40647,4.40909,4.40105,4.40203,5260000.0
2009-05-25 10:46:00,4.40456,4.4084,4.39586,4.40612,6760000.0
2009-05-25 10:47:00,4.40486,4.40755,4.39609,4.40647,8260000.0
2009-05-25 10:48:00,4.40326,4.40732,4.39908,4.40027,8250000.0
2009-05-25 10:49:00,4.40042,4.40664,4.39944,4.40308,7130000.0
2009-05-25 10:50:00,4.40173,4.40666,4.39708,4.40515,6380000.0
2009-05-25 10:51:00,4.40088,4.40705,4.40006,4.40098,5630000.0
2009-05-25 10:52:00,4.4063,4.4071,4.39999,4.4071,7880000.0
2009-05-25 10:53:00,4.39974,4.40895,4.39974,4.40759,5260000.0
2009-05-25 10:54:00,4.40498,4.40772,4.40138,4.40565,6380000.0
2009-05-25 10:55:00,4.40831,4.40875,4.40185,4.40435,7880000.0
2009-05-25 10:56:00,4.40116,4.40756,4.39813,4.40756,8630000.0
2009-05-25 10:57:00,4.39858,4.40648,4.39858,4.40543,4510000.0
2009-05-25 10:58:00,4.39827,4.40527,4.39827,4.39922,5630000.0
2009-05-25 10:59:00,4.40656,4.40936,4.4007,4.40374,5260000.0
2009-05-25 11:00:00,4.40898,4.40898,4.39596,4.40103,6760000.0
2009-05-25 11:01:00,4.40548,4.41322,4.40187,4.40875,6380000.0
2009-05-25 11:02:00,4.407,4.40967,4.40577,4.4076,4140000.0
2009-05-25 11:03:00,4.40721,4.40883,4.39636,4.39636,9380000.0
2009-05-25 11:04:00,4.40227,4.41052,4.40227,4.41025,10510000.0
2009-05-25 11:05:00,4.39949,4.41305,4.39949,4.40923,5630000.0
2009-05-25 11:06:00,4.40671,4.41144,4.40313,4.4058,8640000.0
2009-05-25 11:07:00,4.40538,4.40949,4.39913,4.40321,6000000.0
2009-05-25 11:08:00,4.40587,4.40912,4.39598,4.40633,9380000.0
2009-05-25 11:09:00,4.39798,4.40892,4.39798,4.40439,5260000.0
2009-05-25 11:10:00,4.40871,4.40871,4.4004,4.40068,6000000.0
2009-05-25 11:11:00,4.4104,4.4104,4.39951,4.40944,6380000.0
2009-05-25 11:12:00,4.41157,4.41157,4.4029,4.4029,5630000.0
2009-05-25 11:13:00,4.40484,4.4092,4.4028,4.40623,6390000.0
2009-05-25 11:14:00,4.3995,4.40963,4.3995,4.40793,6750000.0
2009-05-25 11:15:00,4.40658,4.41053,4.40185,4.40348,6750000.0
2009-05-25 11:16:00,4.40779,4.40934,4.40252,4.40707,6760000.0
2009-05-25 11:17:00,4.40132,4.40995,4.40132,4.40968,6750000.0
2009-05-25 11:18:00,4.40304,4.40795,4.4016,4.4016,6020000.0
2009-05-25 11:19:00,4.40807,4.40807,4.39998,4.40563,5630000.0
2009-05-25 11:20:00,4.41067,4.41067,4.39859,4.40119,7130000.0
2009-05-25 11:21:00,4.41036,4.41036,4.39876,4.4025,8630000.0
2009-05-25 11:22:00,4.41185,4.41185,4.40434,4.40533,8630000.0
2009-05-25 11:23:00,4.40239,4.41088,4.40239,4.40266,6760000.0
2009-05-25 11:24:00,4.41285,4.41285,4.40448,4.40827,12000000.0
2009-05-25 11:25:00,4.40916,4.40916,4.40199,4.40199,6010000.0
2009-05-25 11:26:00,4.40372,4.40871,4.39868,4.4063,5630000.0
2009-05-25 11:27:00,4.40586,4.4091,4.40397,4.40427,5250000.0
2009-05-25 11:28:00,4.40596,4.40967,4.40388,4.40536,6010000.0
2009-05-25 11:29:00,4.40945,4.41022,4.40266,4.40484,7500000.0
2009-05-25 11:30:00,4.4058,4.40879,4.40257,4.40365,6750000.0
2009-05-25 11:31:00,4.40558,4.40946,4.40161,4.40911,7140000.0
2009-05-25 11:32:00,4.40566,4.40842,4.40182,4.40842,5250000.0
2009-05-25 11:33:00,4.41313,4.41491,4.40322,4.40322,9760000.0
2009-05-25 11:34:00,4.40491,4.40868,4.40221,4.40454,6750000.0
2009-05-25 11:35:00,4.40978,4.41315,4.4017,4.4017,11260000.0
2009-05-25 11:36:00,4.40328,4.41038,4.39919,4.40808,9750000.0
2009-05-25 11:37:00,4.40852,4.40995,4.40154,4.40814,8250000.0
2009-05-25 11:38:00,4.40524,4.41175,4.40049,4.4091,7890000.0
2009-05-25 11:39:00,4.40837,4.40998,4.40121,4.40417,7510000.0
2009-05-25 11:40:00,4.41075,4.41075,4.40469,4.4096,4890000.0
2009-05-25 11:41:00,4.40776,4.4109,4.40136,4.40853,8630000.0
2009-05-25 11:42:00,4.41004,4.41039,4.40339,4.40891,4880000.0
2009-05-25 11:43:00,4.41368,4.41368,4.40368,4.40504,7510000.0
2009-05-25 11:44:00,4.41372,4.41372,4.40009,4.40918,6750000.0
2009-05-25 11:45:00,4.41603,4.41705,4.40739,4.41232,9380000.0
2009-05-25 11:46:00,4.40453,4.41406,4.40246,4.4059,12390000.0
2009-05-25 11:47:00,4.41235,4.41403,4.40767,4.41403,7130000.0
2009-05-25 11:48:00,4.41132,4.41299,4.40612,4.41082,4510000.0
2009-05-25 11:49:00,4.40698,4.41116,4.4007,4.40995,6380000.0
2009-05-25 11:50:00,4.4085,4.4142,4.40478,4.40978,7130000.0
2009-05-25 11:51:00,4.41438,4.41495,4.40492,4.41102,8250000.0
2009-05-25 11:52:00,4.41335,4.41478,4.40127,4.40896,7510000.0
2009-05-25 11:53:00,4.40863,4.41375,4.40561,4.41042,9000000.0
2009-05-25 11:54:00,4.41082,4.41168,4.40766,4.40766,5630000.0
2009-05-25 11:55:00,4.41445,4.41445,4.39702,4.4055,10500000.0
2009-05-25 11:56:00,4.40918,4.41284,4.4087,4.40991,5250000.0
2009-05-25 11:57:00,4.40962,4.41486,4.40835,4.40936,9760000.0
2009-05-25 11:58:00,4.41036,4.41036,4.39787,4.40942,6770000.0
2009-05-25 11:59:00,4.40909,4.41082,4.40135,4.41082,6000000.0
2009-05-25 12:00:00,4.41203,4.41291,4.4024,4.40796,7130000.0
2009-05-25 12:01:00,4.40911,4.4126,4.39992,4.39992,4510000.0
2009-05-25 12:02:00,4.40142,4.4142,4.40142,4.41329,5630000.0
2009-05-25 12:03:00,4.40986,4.41174,4.4052,4.41174,6010000.0
2009-05-25 12:04:00,4.41202,4.41303,4.39989,4.41178,6760000.0
2009-05-25 12:05:00,4.41242,4.41242,4.39874,4.40857,4880000.0
2009-05-25 12:06:00,4.41119,4.41153,4.39824,4.39824,9000000.0
2009-05-25 12:07:00,4.4084,4.41106,4.39888,4.40368,5250000.0
2009-05-25 12:08:00,4.40951,4.40951,4.40231,4.40617,6760000.0
2009-05-25 12:09:00,4.41069,4.41358,4.4006,4.41358,7500000.0
2009-05-25 12:10:00,4.40147,4.41432,4.40147,4.4085,11630000.0
2009-05-25 12:11:00,4.41008,4.41351,4.40358,4.41351,10140000.0
2009-05-25 12:12:00,4.4041,4.40978,4.40275,4.40631,6750000.0
2009-05-25 12:13:00,4.40382,4.41115,4.40382,4.40825,5630000.0
2009-05-25 12:14:00,4.40686,4.41221,4.40503,4.40503,4880000.0
2009-05-25 12:15:00,4.40843,4.41167,4.40763,4.40763,4880000.0
2009-05-25 12:16:00,4.41086,4.41458,4.40562,4.41056,7890000.0
2009-05-25 12:17:00,4.41224,4.41263,4.40517,4.41136,6010000.0
2009-05-25 12:18:00,4.40928,4.41034,4.4032,4.40788,8250000.0
2009-05-25 12:19:00,4.40114,4.41183,4.40104,4.4028,5630000.0
2009-05-25 12:20:00,4.40998,4.41293,4.4026,4.40734,7500000.0
2009-05-25 12:21:00,4.40367,4.41123,4.40189,4.41068,8250000.0
2009-05-25 12:22:00,4.40843,4.41312,4.40371,4.41312,6000000.0
2009-05-25 12:23:00,4.39749,4.40722,4.39749,4.40629,6000000.0
2009-05-25 12:24:00,4.40737,4.41181,4.40104,4.41091,7510000.0
2009-05-25 12:25:00,4.41294,4.4143,4.4015,4.40592,6760000.0
2009-05-25 12:26:00,4.41418,4.41418,4.40179,4.40547,10510000.0
2009-05-25 12:27:00,4.40353,4.41392,4.40331,4.41329,7130000.0
2009-05-25 12:28:00,4.41508,4.41508,4.40188,4.41,7880000.0
2009-05-25 12:29:00,4.41314,4.41398,4.40521,4.40521,6760000.0
2009-05-25 12:30:00,4.41154,4.41154,4.39769,4.41059,10510000.0
2009-05-25 12:31:00,4.4104,4.41431,4.40682,4.4127,8630000.0
2009-05-25 12:32:00,4.40949,4.41288,4.40519,4.41236,12020000.0
2009-05-25 12:33:00,4.4117,4.41463,4.40615,4.41294,8630000.0
2009-05-25 12:34:00,4.40781,4.4147,4.40523,4.40523,4890000.0
2009-05-25 12:35:00,4.41475,4.41475,4.40237,4.40755,7130000.0
2009-05-25 12:36:00,4.41123,4.41569,4.4036,4.41129,6760000.0
2009-05-25 12:37:00,4.41066,4.41609,4.40289,4.40289,7510000.0
2009-05-25 12:38:00,4.41197,4.41478,4.40762,4.40978,6020000.0
2009-05-25 12:39:00,4.41389,4.41452,4.40724,4.41235,4510000.0
2009-05-25 12:40:00,4.4138,4.41523,4.39913,4.41523,8630000.0
2009-05-25 12:41:00,4.40769,4.41224,4.40769,4.40936,7880000.0
2009-05-25 12:42:00,4.40955,4.41369,4.40556,4.41119,5630000.0
2009-05-25 12:43:00,4.40849,4.41105,4.40395,4.41105,8630000.0
2009-05-25 12:44:00,4.40979,4.41104,4.40447,4.40963,6380000.0
2009-05-25 12:45:00,4.40397,4.41096,4.40262,4.40886,4880000.0
2009-05-25 12:46:00,4.40052,4.40871,4.39952,4.40293,6750000.0
2009-05-25 12:47:00,4.41078,4.4111,4.40177,4.40644,6750000.0
2009-05-25 12:48:00,4.40134,4.4081,4.39573,4.4012,10500000.0
2009-05-25 12:49:00,4.40704,4.41095,4.40322,4.41095,8630000.0
2009-05-25 12:50:00,4.40559,4.40967,4.40095,4.40514,7510000.0
2009-05-25 12:51:00,4.39989,4.409,4.3996,4.40122,9010000.0
2009-05-25 12:52:00,4.40599,4.40883,4.39974,4.40883,4510000.0
2009-05-25 12:53:00,4.40856,4.40856,4.39936,4.40425,6010000.0
2009-05-25 12:54:00,4.40708,4.40772,4.40123,4.40772,8250000.0
2009-05-25 12:55:00,4.40069,4.40699,4.39614,4.39983,6380000.0
2009-05-25 12:56:00,4.39986,4.4086,4.39986,4.40533,13140000.0
2009-05-25 12:57:00,4.4068,4.40859,4.39693,4.39693,7500000.0
2009-05-25 12:58:00,4.39988,4.40991,4.39988,4.40657,6380000.0
2009-05-25 12:59:00,4.40809,4.41018,4.40352,4.40766,6020000.0
2009-05-25 13:00:00,4.40637,4.40997,4.39844,4.40551,11630000.0
2009-05-25 13:01:00,4.40198,4.41058,4.40198,4.40974,7130000.0
2009-05-25 13:02:00,4.40834,4.41212,4.40182,4.40603,6380000.0
2009-05-25 13:03:00,4.40946,4.40987,4.40279,4.40659,5640000.0
2009-05-25 13:04:00,4.40762,4.41102,4.40037,4.40649,8260000.0
2009-05-25 13:05:00,4.40709,4.4101,4.40181,4.40697,9390000.0
2009-05-25 13:06:00,4.41077,4.41077,4.4039,4.40968,7880000.0
2009-05-25 13:07:00,4.40284,4.40932,4.40202,4.40421,6010000.0
2009-05-25 13:08:00,4.40749,4.41047,4.40609,4.40885,8640000.0
2009-05-25 13:09:00,4.40617,4.40975,4.40088,4.40783,7510000.0
2009-05-25 13:10:00,4.40327,4.41001,4.39803,4.40609,7510000.0
2009-05-25 13:11:00,4.41002,4.41233,4.40384,4.40947,10880000.0
2009-05-25 13:12:00,4.41026,4.41215,4.40364,4.40739,7130000.0
2009-05-25 13:13:00,4.41041,4.41167,4.4027,4.40902,5630000.0
2009-05-25 13:14:00,4.4089,4.41446,4.40155,4.40316,5650000.0
2009-05-25 13:15:00,4.41152,4.41152,4.40595,4.40798,4880000.0
2009-05-25 13:16:00,4.40557,4.41058,4.40033,4.40181,7500000.0
2009-05-25 13:17:00,4.40422,4.41352,4.40422,4.40948,6000000.0
2009-05-25 13:18:00,4.40805,4.41243,4.39949,4.41224,6010000.0
2009-05-25 13:19:00,4.40807,4.41392,4.40554,4.40554,6750000.0
2009-05-25 13:20:00,4.41287,4.41287,4.40377,4.4106,6380000.0
2009-05-25 13:21:00,4.40929,4.41125,4.40004,4.40388,6760000.0
2009-05-25 13:22:00,4.41305,4.41439,4.40695,4.40799,5630000.0
2009-05-25 13:23:00,4.40368,4.41228,4.40061,4.41149,6750000.0
2009-05-25 13:24:00,4.40539,4.40865,4.39986,4.40865,5270000.0
2009-05-25 13:25:00,4.40971,4.41385,4.40512,4.41385,5630000.0
2009-05-25 13:26:00,4.41453,4.41453,4.40774,4.41019,7880000.0
2009-05-25 13:27:00,4.41008,4.41314,4.40818,4.41027,5630000.0
2009-05-25 13:28:00,4.41175,4.41401,4.40705,4.41401,5630000.0
2009-05-25 13:29:00,4.40617,4.41267,4.40228,4.41078,7140000.0
2009-05-25 13:30:00,4.41252,4.41514,4.40544,4.41514,12380000.0
2009-05-25 13:31:00,4.40919,4.41397,4.40761,4.40769,4880000.0
2009-05-25 13:32:00,4.40967,4.41429,4.40375,4.41338,9000000.0
2009-05-25 13:33:00,4.41069,4.41382,4.40561,4.41041,10130000.0
2009-05-25 13:34:00,4.40922,4.4116,4.40216,4.41073,8640000.0
2009-05-25 13:35:00,4.41309,4.41616,4.40125,4.41022,8270000.0
2009-05-25 13:36:00,4.41243,4.41423,4.40294,4.40806,8630000.0
2009-05-25 13:37:00,4.40498,4.41533,4.40498,4.40975,9750000.0
2009-05-25 13:38:00,4.40975,4.41385,4.40718,4.40772,6760000.0
2009-05-25 13:39:00,4.41435,4.41435,4.40599,4.4133,9760000.0
2009-05-25 13:40:00,4.4101,4.41103,4.40309,4.40794,8250000.0
2009-05-25 13:41:00,4.40851,4.41083,4.40417,4.41083,6000000.0
2009-05-25 13:42:00,4.40605,4.41009,4.40043,4.40509,5630000.0
2009-05-25 13:43:00,4.40954,4.41038,4.40311,4.40522,6750000.0
2009-05-25 13:44:00,4.41053,4.41053,4.40314,4.4039,8630000.0
2009-05-25 13:45:00,4.4082,4.40851,4.39853,4.40597,7500000.0
2009-05-25 13:46:00,4.40627,4.40924,4.40254,4.40752,6000000.0
2009-05-25 13:47:00,4.4063,4.41039,4.39783,4.40758,6760000.0
2009-05-25 13:48:00,4.40937,4.41164,4.39747,4.39747,9010000.0
2009-05-25 13:49:00,4.4104,4.4104,4.40147,4.40526,9750000.0
2009-05-25 13:50:00,4.41069,4.41135,4.4022,4.40367,8250000.0
2009-05-25 13:51:00,4.4027,4.41184,4.4027,4.41184,7880000.0
2009-05-25 13:52:00,4.40547,4.41116,4.40469,4.40709,6760000.0
2009-05-25 13:53:00,4.41208,4.41208,4.39783,4.40894,7880000.0
2009-05-25 13:54:00,4.40326,4.4113,4.40326,4.40956,7130000.0
2009-05-25 13:55:00,4.41021,4.41377,4.40535,4.40875,10130000.0
2009-05-25 13:56:00,4.41128,4.41128,4.40132,4.40132,7130000.0
2009-05-25 13:57:00,4.40577,4.41034,4.39849,4.40866,9000000.0
2009-05-25 13:58:00,4.40658,4.40788,4.39748,4.40116,9390000.0
2009-05-25 13:59:00,4.40978,4.41076,4.40048,4.40833,10130000.0
2009-05-25 14:00:00,4.40915,4.41081,4.40085,4.40645,7500000.0
2009-05-25 14:01:00,4.40624,4.41063,4.40194,4.40502,6000000.0
2009-05-25 14:02:00,4.39889,4.4099,4.39889,4.40941,5250000.0
2009-05-25 14:03:00,4.40263,4.4112,4.39972,4.41025,5640000.0
2009-05-25 14:04:00,4.40467,4.4099,4.39782,4.4011,6010000.0
2009-05-25 14:05:00,4.40874,4.40919,4.39624,4.40215,9390000.0
2009-05-25 14:06:00,4.40406,4.411,4.40066,4.40791,10500000.0
2009-05-25 14:07:00,4.40664,4.40928,4.4021,4.40218,5250000.0
2009-05-25 14:08:00,4.41047,4.41047,4.39998,4.40656,5260000.0
2009-05-25 14:09:00,4.40941,4.41206,4.40641,4.4074,6000000.0
2009-05-25 14:10:00,4.40727,4.41157,4.40164,4.40342,9390000.0
2009-05-25 14:11:00,4.40576,4.41076,4.39986,4.41076,6750000.0
2009-05-25 14:12:00,4.40926,4.40926,4.39742,4.40766,5250000.0
2009-05-25 14:13:00,4.40551,4.40718,4.40324,4.40637,6000000.0
2009-05-25 14:14:00,4.39566,4.40784,4.39566,4.4048,7500000.0
2009-05-25 14:15:00,4.40202,4.40977,4.3989,4.40977,4880000.0
2009-05-25 14:16:00,4.40366,4.40804,4.40062,4.40062,5630000.0
2009-05-25 14:17:00,4.40558,4.40964,4.40216,4.40934,9010000.0
2009-05-25 14:18:00,4.40328,4.40954,4.39917,4.40579,4880000.0
2009-05-25 14:19:00,4.40121,4.4089,4.39479,4.40826,6380000.0
2009-05-25 14:20:00,4.40909,4.40979,4.40082,4.40637,5250000.0
2009-05-25 14:21:00,4.40456,4.40797,4.39776,4.40285,7130000.0
2009-05-25 14:22:00,4.40884,4.40948,4.40207,4.40345,7510000.0
2009-05-25 14:23:00,4.40438,4.40716,4.39693,4.40621,7880000.0
2009-05-25 14:24:00,4.40123,4.40608,4.39798,4.40273,8250000.0
2009-05-25 14:25:00,4.4016,4.40686,4.39556,4.40435,6760000.0
2009-05-25 14:26:00,4.4054,4.40664,4.39475,4.40263,6000000.0
2009-05-25 14:27:00,4.40315,4.40698,4.39725,4.40226,7880000.0
2009-05-25 14:28:00,4.39979,4.40835,4.3974,4.40586,10130000.0
2009-05-25 14:29:00,4.40242,4.41331,4.39982,4.41102,9750000.0
2009-05-25 14:30:00,4.40879,4.40879,4.39833,4.39886,6760000.0
2009-05-25 14:31:00,4.39789,4.40926,4.39789,4.39921,7140000.0
2009-05-25 14:32:00,4.39586,4.40367,4.39366,4.39578,9750000.0
2009-05-25 14:33:00,4.40196,4.40228,4.39208,4.39735,7880000.0
2009-05-25 14:34:00,4.40039,4.40609,4.39916,4.40052,9010000.0
2009-05-25 14:35:00,4.40255,4.40531,4.39751,4.40531,7510000.0
2009-05-25 14:36:00,4.40201,4.40494,4.3983,4.40191,5630000.0
2009-05-25 14:37:00,4.40633,4.40721,4.39735,4.39914,7130000.0
2009-05-25 14:38:00,4.40249,4.40431,4.39337,4.39492,7500000.0
2009-05-25 14:39:00,4.3909,4.40362,4.3909,4.39789,6750000.0
2009-05-25 14:40:00,4.40112,4.40589,4.39613,4.4017,5630000.0
2009-05-25 14:41:00,4.39862,4.40534,4.39766,4.39778,4880000.0
2009-05-25 14:42:00,4.39816,4.4057,4.39482,4.40517,6010000.0
2009-05-25 14:43:00,4.40343,4.40495,4.39888,4.39888,5630000.0
2009-05-25 14:44:00,4.40254,4.40668,4.39663,4.40668,7130000.0
2009-05-25 14:45:00,4.40412,4.40653,4.40026,4.40653,7140000.0
2009-05-25 14:46:00,4.40183,4.40666,4.39341,4.40222,7140000.0
2009-05-25 14:47:00,4.39894,4.404,4.39053,4.39865,7130000.0
2009-05-25 14:48:00,4.40088,4.40275,4.39712,4.39712,5630000.0
2009-05-25 14:49:00,4.40084,4.40256,4.39174,4.39817,4880000.0
2009-05-25 14:50:00,4.39901,4.40528,4.39284,4.39284,6000000.0
2009-05-25 14:51:00,4.39692,4.40238,4.39682,4.39845,6010000.0
2009-05-25 14:52:00,4.39747,4.40371,4.39702,4.40371,7500000.0
2009-05-25 14:53:00,4.40542,4.40542,4.39461,4.39889,9760000.0
2009-05-25 14:54:00,4.40225,4.40317,4.39623,4.39942,6760000.0
2009-05-25 14:55:00,4.40502,4.40502,4.39311,4.4,8630000.0
2009-05-25 14:56:00,4.39938,4.40443,4.39,4.40443,9010000.0
2009-05-25 14:57:00,4.39838,4.40207,4.39149,4.39665,10500000.0
2009-05-25 14:58:00,4.39776,4.40241,4.39604,4.39888,10150000.0
2009-05-25 14:59:00,4.3987,4.40266,4.39771,4.39966,4880000.0
2009-05-25 15:00:00,4.40477,4.40477,4.39215,4.40226,8630000.0
2009-05-25 15:01:00,4.39552,4.4045,4.39552,4.40366,5630000.0
2009-05-25 15:02:00,4.39558,4.40246,4.39511,4.39972,9760000.0
2009-05-25 15:03:00,4.39584,4.40252,4.39418,4.39418,6000000.0
2009-05-25 15:04:00,4.40201,4.4027,4.38929,4.39658,5630000.0
2009-05-25 15:05:00,4.40153,4.40317,4.39248,4.40212,6000000.0
2009-05-25 15:06:00,4.39546,4.40127,4.39546,4.39873,4880000.0
2009-05-25 15:07:00,4.39845,4.40182,4.39544,4.39865,7880000.0
2009-05-25 15:08:00,4.3983,4.40174,4.39452,4.39901,4880000.0
2009-05-25 15:09:00,4.40361,4.40439,4.398,4.40315,8270000.0
2009-05-25 15:10:00,4.39713,4.40195,4.39064,4.39743,6760000.0
2009-05-25 15:11:00,4.39436,4.40455,4.39298,4.40198,7130000.0
2009-05-25 15:12:00,4.39896,4.40261,4.39615,4.39949,7880000.0
2009-05-25 15:13:00,4.40016,4.40119,4.39536,4.39978,7500000.0
2009-05-25 15:14:00,4.39403,4.40153,4.39403,4.39985,4880000.0
2009-05-25 15:15:00,4.40537,4.40537,4.39396,4.40442,8260000.0
2009-05-25 15:16:00,4.40232,4.40232,4.392,4.39806,9010000.0
2009-05-25 15:17:00,4.39869,4.40433,4.39869,4.401,4880000.0
2009-05-25 15:18:00,4.40345,4.40345,4.39902,4.40001,5630000.0
2009-05-25 15:19:00,4.39856,4.40205,4.39778,4.40014,7130000.0
2009-05-25 15:20:00,4.40015,4.40235,4.39101,4.40235,12750000.0
2009-05-25 15:21:00,4.40243,4.40349,4.39444,4.40014,5630000.0
2009-05-25 15:22:00,4.39983,4.40075,4.39489,4.39851,5250000.0
2009-05-25 15:23:00,4.40026,4.40322,4.3947,4.3947,5630000.0
2009-05-25 15:24:00,4.39491,4.401,4.39213,4.3988,6380000.0
2009-05-25 15:25:00,4.39792,4.40101,4.39466,4.39466,7500000.0
2009-05-25 15:26:00,4.39878,4.4019,4.39581,4.39634,5250000.0
2009-05-25 15:27:00,4.39807,4.40195,4.39757,4.39814,6000000.0
2009-05-25 15:28:00,4.39677,4.40216,4.39169,4.39819,4880000.0
2009-05-25 15:29:00,4.40091,4.40435,4.39711,4.40129,12000000.0
2009-05-25 15:30:00,4.40278,4.40278,4.39446,4.39479,6390000.0
2009-05-25 15:31:00,4.39644,4.40297,4.39644,4.39983,5250000.0
2009-05-25 15:32:00,4.4005,4.40217,4.39412,4.39412,7880000.0
2009-05-25 15:33:00,4.39804,4.40285,4.3973,4.40256,7520000.0
2009-05-25 15:34:00,4.40269,4.40269,4.39316,4.39316,5630000.0
2009-05-25 15:35:00,4.39865,4.40319,4.39162,4.40319,6380000.0
2009-05-25 15:36:00,4.39351,4.40159,4.39351,4.39889,7500000.0
2009-05-25 15:37:00,4.40048,4.4022,4.39297,4.40129,11250000.0
2009-05-25 15:38:00,4.40062,4.40062,4.393,4.3939,8630000.0
2009-05-25 15:39:00,4.39914,4.40405,4.39583,4.39984,4880000.0
2009-05-25 15:40:00,4.40092,4.40092,4.38862,4.39747,5250000.0
2009-05-25 15:41:00,4.40142,4.40293,4.39659,4.40278,9020000.0
2009-05-25 15:42:00,4.40348,4.40348,4.39451,4.39531,5250000.0
2009-05-25 15:43:00,4.40227,4.40587,4.39624,4.4041,6750000.0
2009-05-25 15:44:00,4.40214,4.40353,4.39289,4.40008,10890000.0
2009-05-25 15:45:00,4.40602,4.40602,4.39212,4.40126,8250000.0
2009-05-25 15:46:00,4.39988,4.40345,4.39611,4.40345,5630000.0
2009-05-25 15:47:00,4.40294,4.40558,4.39933,4.40558,6390000.0
2009-05-25 15:48:00,4.40084,4.40578,4.39751,4.4012,6390000.0
2009-05-25 15:49:00,4.40052,4.40548,4.39494,4.40421,6760000.0
2009-05-25 15:50:00,4.40237,4.40595,4.39453,4.40205,8630000.0
2009-05-25 15:51:00,4.39856,4.40509,4.39856,4.40117,6000000.0
2009-05-25 15:52:00,4.39839,4.40708,4.39839,4.40427,4890000.0
2009-05-25 15:53:00,4.40781,4.40781,4.39738,4.40601,6750000.0
2009-05-25 15:54:00,4.40304,4.40344,4.39578,4.40223,7500000.0
2009-05-25 15:55:00,4.40649,4.40649,4.39714,4.39714,9750000.0
2009-05-25 15:56:00,4.40356,4.40356,4.39232,4.40002,6380000.0
2009-05-25 15:57:00,4.39968,4.40412,4.39304,4.39304,7130000.0
2009-05-25 15:58:00,4.39792,4.40409,4.39792,4.40217,8260000.0
2009-05-25 15:59:00,4.40318,4.40514,4.40092,4.40092,6750000.0
2009-05-25 16:00:00,4.40274,4.40873,4.39812,4.40059,5640000.0
2009-05-25 16:01:00,4.39089,4.40506,4.39089,4.39221,6380000.0
2009-05-25 16:02:00,4.40565,4.40565,4.39647,4.40056,8250000.0
2009-05-25 16:03:00,4.39826,4.40344,4.39743,4.40199,4510000.0
2009-05-25 16:04:00,4.40118,4.40333,4.399,4.40307,6010000.0
2009-05-25 16:05:00,4.39982,4.40472,4.39982,4.40119,7510000.0
2009-05-25 16:06:00,4.40275,4.40376,4.39268,4.39268,4880000.0
2009-05-25 16:07:00,4.39499,4.40374,4.39402,4.40048,9380000.0
2009-05-25 16:08:00,4.40337,4.40337,4.38998,4.39149,7140000.0
2009-05-25 16:09:00,4.40182,4.40412,4.39206,4.40029,5630000.0
2009-05-25 16:10:00,4.40383,4.40383,4.39796,4.39796,5260000.0
2009-05-25 16:11:00,4.40376,4.40554,4.39145,4.40233,9000000.0
2009-05-25 16:12:00,4.40354,4.40669,4.40141,4.40211,8630000.0
2009-05-25 16:13:00,4.40134,4.404,4.39594,4.40079,5250000.0
2009-05-25 16:14:00,4.40066,4.40428,4.39852,4.401,5630000.0
2009-05-25 16:15:00,4.40568,4.40568,4.39536,4.40477,7130000.0
2009-05-25 16:16:00,4.39697,4.40356,4.39697,4.39736,6000000.0
2009-05-25 16:17:00,4.40086,4.40479,4.39714,4.39878,6760000.0
2009-05-25 16:18:00,4.39897,4.40574,4.396,4.40224,7510000.0
2009-05-25 16:19:00,4.3972,4.41039,4.3972,4.40837,9750000.0
2009-05-25 16:20:00,4.40828,4.40828,4.39424,4.40655,5250000.0
2009-05-25 16:21:00,4.40179,4.40527,4.39352,4.39736,6000000.0
2009-05-25 16:22:00,4.40257,4.40444,4.39705,4.40088,6750000.0
2009-05-25 16:23:00,4.40167,4.40402,4.39616,4.39942,7500000.0
2009-05-25 16:24:00,4.40237,4.40237,4.39485,4.39786,5260000.0
2009-05-25 16:25:00,4.40057,4.40533,4.39515,4.40031,8260000.0
2009-05-25 16:26:00,4.3996,4.40119,4.39276,4.39311,5250000.0
2009-05-25 16:27:00,4.40342,4.40342,4.39273,4.39976,6750000.0
2009-05-25 16:28:00,4.40095,4.40178,4.39523,4.39913,7500000.0
2009-05-25 16:29:00,4.39671,4.40538,4.39568,4.39616,7130000.0
2009-05-25 16:30:00,4.40065,4.40283,4.39637,4.39637,7130000.0
2009-05-25 16:31:00,4.39922,4.40235,4.38769,4.38895,6760000.0
2009-05-25 16:32:00,4.40078,4.40883,4.39332,4.39593,13150000.0
2009-05-25 16:33:00,4.40215,4.40256,4.39655,4.40256,6380000.0
2009-05-25 16:34:00,4.40376,4.40376,4.40053,4.40053,4510000.0
2009-05-25 16:35:00,4.39997,4.40194,4.39335,4.40007,10500000.0
2009-05-25 16:36:00,4.39836,4.40262,4.39699,4.40262,5630000.0
2009-05-25 16:37:00,4.40254,4.40254,4.39129,4.40085,9020000.0
2009-05-25 16:38:00,4.40015,4.40252,4.39314,4.4005,5260000.0
2009-05-25 16:39:00,4.40255,4.40497,4.39217,4.39496,9380000.0
2009-05-25 16:40:00,4.40412,4.40412,4.38936,4.39504,9380000.0
2009-05-25 16:41:00,4.39769,4.40453,4.39113,4.40453,9010000.0
2009-05-25 16:42:00,4.39474,4.40114,4.38871,4.39839,14260000.0
2009-05-25 16:43:00,4.39446,4.39937,4.39086,4.39937,6000000.0
2009-05-25 16:44:00,4.3957,4.40186,4.39374,4.39813,10500000.0
2009-05-25 16:45:00,4.39272,4.40311,4.38799,4.39671,8630000.0
2009-05-25 16:46:00,4.40049,4.40332,4.39229,4.39898,12380000.0
2009-05-25 16:47:00,4.39774,4.403,4.39479,4.40051,7510000.0
2009-05-25 16:48:00,4.40059,4.40172,4.39317,4.39928,5260000.0
2009-05-25 16:49:00,4.39953,4.40299,4.39631,4.4018,7130000.0
2009-05-25 16:50:00,4.39975,4.40454,4.39748,4.39748,10890000.0
2009-05-25 16:51:00,4.39939,4.40372,4.3952,4.39806,6750000.0
2009-05-25 16:52:00,4.38936,4.40152,4.38936,4.39899,9010000.0
2009-05-25 16:53:00,4.40065,4.40352,4.39419,4.40352,10880000.0
2009-05-25 16:54:00,4.40296,4.40296,4.38948,4.39301,7500000.0
2009-05-25 16:55:00,4.39949,4.40122,4.39578,4.39578,5630000.0
2009-05-25 16:56:00,4.39852,4.40334,4.39315,4.40261,10500000.0
2009-05-25 16:57:00,4.4018,4.40423,4.39458,4.39827,6010000.0
2009-05-25 16:58:00,4.39898,4.40382,4.39447,4.40382,6390000.0
2009-05-25 16:59:00,4.39949,4.40182,4.38938,4.39604,8630000.0
2009-05-25 17:00:00,4.40406,4.40406,4.38903,4.39453,8640000.0
2009-05-25 17:01:00,4.40078,4.40265,4.39081,4.39965,9390000.0
2009-05-25 17:02:00,4.39884,4.40202,4.39137,4.39633,6010000.0
2009-05-25 17:03:00,4.39968,4.40219,4.39119,4.3979,7500000.0
2009-05-25 17:04:00,4.39499,4.40408,4.39328,4.39328,10140000.0
2009-05-25 17:05:00,4.40269,4.40334,4.39563,4.40334,6390000.0
2009-05-25 17:06:00,4.40011,4.40179,4.38994,4.40169,8630000.0
2009-05-25 17:07:00,4.40109,4.40381,4.39279,4.39629,10890000.0
2009-05-25 17:08:00,4.39994,4.40235,4.39397,4.39449,5250000.0
2009-05-25 17:09:00,4.39393,4.39821,4.39055,4.39239,7880000.0
2009-05-25 17:10:00,4.40621,4.40738,4.39412,4.4051,8630000.0
2009-05-25 17:11:00,4.40433,4.40433,4.38714,4.38714,7510000.0
2009-05-25 17:12:00,4.40005,4.40407,4.39222,4.40407,6380000.0
2009-05-25 17:13:00,4.40823,4.40823,4.39466,4.39879,11260000.0
2009-05-25 17:14:00,4.40297,4.40408,4.39784,4.39784,6000000.0
2009-05-25 17:15:00,4.40092,4.4064,4.39739,4.39739,6010000.0
2009-05-25 17:16:00,4.39935,4.40254,4.3962,4.40254,8260000.0
2009-05-25 17:17:00,4.40297,4.40329,4.39449,4.40009,9760000.0
2009-05-25 17:18:00,4.40266,4.40387,4.39476,4.39605,8260000.0
2009-05-25 17:19:00,4.40119,4.40316,4.39245,4.39562,8260000.0
2009-05-25 17:20:00,4.40469,4.40531,4.40319,4.40531,5250000.0
2009-05-25 17:21:00,4.40168,4.41099,4.39306,4.41099,4140000.0
2009-05-25 17:22:00,4.40696,4.40785,4.40152,4.40321,5250000.0
2009-05-25 17:23:00,4.40243,4.4103,4.39476,4.4103,6760000.0
2009-05-25 17:24:00,4.40373,4.40782,4.39461,4.40693,9760000.0
2009-05-25 17:25:00,4.40878,4.4101,4.3985,4.4078,7500000.0
2009-05-25 17:26:00,4.40169,4.40795,4.40169,4.40319,4880000.0
2009-05-25 17:27:00,4.40663,4.40784,4.39105,4.40293,7140000.0
2009-05-25 17:28:00,4.40805,4.40805,4.39313,4.3967,7130000.0
2009-05-25 17:29:00,4.40692,4.40777,4.40221,4.40281,9010000.0
2009-05-25 17:30:00,4.40219,4.40604,4.39903,4.40604,5250000.0
2009-05-25 17:31:00,4.40396,4.40582,4.39628,4.3999,12010000.0
2009-05-25 17:32:00,4.40536,4.40536,4.39911,4.4022,6380000.0
2009-05-25 17:33:00,4.40415,4.40769,4.39827,4.39827,9760000.0
2009-05-25 17:34:00,4.40496,4.40586,4.39972,4.40055,5250000.0
2009-05-25 17:35:00,4.40605,4.40605,4.39695,4.39695,5270000.0
2009-05-25 17:36:00,4.40293,4.40579,4.39405,4.40072,9380000.0
2009-05-25 17:37:00,4.40443,4.40562,4.39797,4.39797,5630000.0
2009-05-25 17:38:00,4.40497,4.40515,4.39914,4.40364,6000000.0
2009-05-25 17:39:00,4.40223,4.40578,4.39583,4.4004,9010000.0
2009-05-25 17:40:00,4.40386,4.40404,4.3983,4.40183,7130000.0
2009-05-25 17:41:00,4.40097,4.40297,4.39355,4.4017,8260000.0
2009-05-25 17:42:00,4.40367,4.40436,4.39996,4.40207,5630000.0
2009-05-25 17:43:00,4.39836,4.4048,4.39836,4.39889,5630000.0
2009-05-25 17:44:00,4.40057,4.4019,4.39729,4.40097,5640000.0
2009-05-25 17:45:00,4.40175,4.40466,4.39542,4.39542,6000000.0
2009-05-25 17:46:00,4.39385,4.40078,4.39001,4.39208,8640000.0
2009-05-25 17:47:00,4.403,4.4037,4.39739,4.4037,5630000.0
2009-05-25 17:48:00,4.39861,4.4057,4.39697,4.40331,7510000.0
2009-05-25 17:49:00,4.40202,4.40639,4.395,4.40639,7880000.0
2009-05-25 17:50:00,4.40772,4.40772,4.39746,4.39746,5630000.0
2009-05-25 17:51:00,4.40296,4.40634,4.39818,4.40031,6380000.0
2009-05-25 17:52:00,4.39719,4.40739,4.39719,4.39972,5630000.0
2009-05-25 17:53:00,4.40462,4.40822,4.40144,4.40822,6380000.0
2009-05-25 17:54:00,4.4013,4.40346,4.39793,4.4011,6750000.0
2009-05-25 17:55:00,4.4026,4.4026,4.3914,4.3914,5260000.0
2009-05-25 17:56:00,4.40043,4.40319,4.39259,4.39991,6750000.0
2009-05-25 17:57:00,4.40086,4.40603,4.39584,4.40603,7880000.0
2009-05-25 17:58:00,4.39236,4.40349,4.39236,4.3995,9750000.0
2009-05-25 17:59:00,4.40058,4.40397,4.3954,4.40176,8630000.0
2009-05-25 18:00:00,4.39774,4.40498,4.39579,4.4026,5630000.0
2009-05-25 18:01:00,4.40341,4.40341,4.39804,4.40146,6000000.0
2009-05-25 18:02:00,4.4013,4.40305,4.3977,4.40189,5640000.0
2009-05-25 18:03:00,4.40448,4.4053,4.39528,4.40094,6750000.0
2009-05-25 18:04:00,4.40333,4.40333,4.39235,4.39623,4880000.0
2009-05-25 18:05:00,4.40495,4.40495,4.39527,4.4006,5250000.0
2009-05-25 18:06:00,4.40128,4.40347,4.39282,4.40117,5260000.0
2009-05-25 18:07:00,4.40072,4.40815,4.40072,4.40319,7880000.0
2009-05-25 18:08:00,4.40633,4.40633,4.39312,4.40181,4890000.0
2009-05-25 18:09:00,4.40077,4.40527,4.39855,4.40527,5250000.0
2009-05-25 18:10:00,4.39862,4.40397,4.39564,4.39564,6380000.0
2009-05-25 18:11:00,4.4046,4.4046,4.39175,4.39572,5260000.0
2009-05-25 18:12:00,4.40581,4.40754,4.40037,4.40566,7500000.0
2009-05-25 18:13:00,4.40551,4.40707,4.40172,4.40663,6380000.0
2009-05-25 18:14:00,4.4059,4.4059,4.39651,4.39781,6010000.0
2009-05-25 18:15:00,4.40694,4.40694,4.39793,4.40393,6000000.0
2009-05-25 18:16:00,4.40426,4.40655,4.39625,4.40655,9010000.0
2009-05-25 18:17:00,4.39987,4.40395,4.39451,4.39865,8260000.0
2009-05-25 18:18:00,4.40172,4.40708,4.40172,4.40708,5250000.0
2009-05-25 18:19:00,4.40279,4.40973,4.39973,4.40656,4510000.0
2009-05-25 18:20:00,4.40235,4.40642,4.39578,4.40153,4880000.0
2009-05-25 18:21:00,4.40452,4.40506,4.39996,4.40155,6000000.0
2009-05-25 18:22:00,4.39328,4.40687,4.39328,4.40467,8250000.0
2009-05-25 18:23:00,4.40335,4.40511,4.39844,4.39917,6750000.0
2009-05-25 18:24:00,4.40534,4.40534,4.39668,4.40085,9380000.0
2009-05-25 18:25:00,4.40171,4.40414,4.39409,4.39409,5250000.0
2009-05-25 18:26:00,4.40413,4.40413,4.39254,4.39254,6380000.0
2009-05-25 18:27:00,4.40392,4.40602,4.39725,4.40602,5640000.0
2009-05-25 18:28:00,4.40116,4.40963,4.39892,4.40177,6010000.0
2009-05-25 18:29:00,4.39719,4.40591,4.39719,4.40057,6000000.0
2009-05-25 18:30:00,4.40077,4.40077,4.39117,4.39496,6390000.0
2009-05-25 18:31:00,4.40173,4.40595,4.3975,4.40595,6000000.0
2009-05-25 18:32:00,4.40695,4.40695,4.39578,4.40662,8250000.0
2009-05-25 18:33:00,4.40227,4.40397,4.39315,4.40322,7140000.0
2009-05-25 18:34:00,4.39116,4.40301,4.3909,4.39724,8250000.0
2009-05-25 18:35:00,4.39828,4.40033,4.3934,4.3934,6760000.0
2009-05-25 18:36:00,4.40061,4.40434,4.39956,4.40232,6000000.0
2009-05-25 18:37:00,4.40025,4.40354,4.3901,4.40354,9380000.0
2009-05-25 18:38:00,4.39604,4.40306,4.38887,4.38887,8250000.0
2009-05-25 18:39:00,4.39927,4.40258,4.39169,4.40154,9380000.0
2009-05-25 18:40:00,4.40341,4.40375,4.39352,4.40073,7130000.0
2009-05-25 18:41:00,4.40212,4.4037,4.39374,4.39895,6750000.0
2009-05-25 18:42:00,4.4009,4.40354,4.39286,4.39354,5260000.0
2009-05-25 18:43:00,4.40287,4.40368,4.39219,4.39955,7130000.0
2009-05-25 18:44:00,4.40093,4.40093,4.38941,4.3915,8250000.0
2009-05-25 18:45:00,4.39907,4.41031,4.39907,4.40639,6010000.0
2009-05-25 18:46:00,4.39206,4.40402,4.39206,4.40171,4880000.0
2009-05-25 18:47:00,4.40085,4.40469,4.40042,4.40042,4880000.0
2009-05-25 18:48:00,4.40478,4.40478,4.39637,4.3976,6760000.0
2009-05-25 18:49:00,4.40381,4.40487,4.40046,4.4033,5250000.0
2009-05-25 18:50:00,4.40346,4.40395,4.39856,4.40029,6380000.0
2009-05-25 18:51:00,4.39841,4.40278,4.39233,4.39907,6380000.0
2009-05-25 18:52:00,4.40399,4.40399,4.39812,4.40335,5250000.0
2009-05-25 18:53:00,4.39874,4.40406,4.39847,4.39847,6000000.0
2009-05-25 18:54:00,4.40358,4.40358,4.38745,4.39689,7510000.0
2009-05-25 18:55:00,4.39923,4.40464,4.39661,4.40227,7130000.0
2009-05-25 18:56:00,4.40147,4.4027,4.39702,4.39792,7130000.0
2009-05-25 18:57:00,4.40294,4.40398,4.39516,4.39516,6010000.0
2009-05-25 18:58:00,4.39939,4.40231,4.39478,4.39823,4880000.0
2009-05-25 18:59:00,4.40294,4.40456,4.39582,4.40176,7130000.0
2009-05-25 19:00:00,4.40558,4.40558,4.39739,4.40175,5630000.0
2009-05-25 19:01:00,4.4028,4.40286,4.39815,4.39966,4880000.0
2009-05-25 19:02:00,4.40033,4.40292,4.39688,4.40183,6000000.0
2009-05-25 19:03:00,4.39992,4.40329,4.39691,4.40329,6000000.0
2009-05-25 19:04:00,4.40056,4.40292,4.39591,4.39885,6380000.0
2009-05-25 19:05:00,4.3958,4.40332,4.3958,4.40332,4140000.0
2009-05-25 19:06:00,4.39935,4.40413,4.39694,4.40229,7510000.0
2009-05-25 19:07:00,4.39742,4.40389,4.39191,4.39855,7510000.0
2009-05-25 19:08:00,4.40391,4.40391,4.39041,4.39041,6380000.0
2009-05-25 19:09:00,4.40041,4.40397,4.39235,4.40146,6760000.0
2009-05-25 19:10:00,4.39593,4.40262,4.39074,4.39974,5250000.0
2009-05-25 19:11:00,4.39289,4.40316,4.39289,4.39954,5630000.0
2009-05-25 19:12:00,4.40207,4.40523,4.39361,4.4016,5630000.0
2009-05-25 19:13:00,4.40129,4.40328,4.39725,4.39938,6000000.0
2009-05-25 19:14:00,4.39359,4.4017,4.39167,4.39326,7130000.0
2009-05-25 19:15:00,4.40748,4.40748,4.39654,4.40148,9750000.0
2009-05-25 19:16:00,4.40308,4.40363,4.39668,4.403,8260000.0
2009-05-25 19:17:00,4.39598,4.4028,4.39598,4.40087,6000000.0
2009-05-25 19:18:00,4.39567,4.40138,4.39258,4.40138,6000000.0
2009-05-25 19:19:00,4.39987,4.40211,4.39676,4.39676,6000000.0
2009-05-25 19:20:00,4.39529,4.40055,4.39198,4.39827,6380000.0
2009-05-25 19:21:00,4.39705,4.40158,4.39242,4.39747,6380000.0
2009-05-25 19:22:00,4.40244,4.40244,4.39511,4.39712,7510000.0
2009-05-25 19:23:00,4.40147,4.40409,4.39652,4.39785,7130000.0
2009-05-25 19:24:00,4.40069,4.40312,4.39574,4.39941,6390000.0
2009-05-25 19:25:00,4.3984,4.4033,4.3984,4.40161,4880000.0
2009-05-25 19:26:00,4.40174,4.40289,4.39521,4.39661,6010000.0
2009-05-25 19:27:00,4.39971,4.40304,4.39249,4.40055,7500000.0
2009-05-25 19:28:00,4.40122,4.40191,4.39201,4.40191,8250000.0
2009-05-25 19:29:00,4.39553,4.40187,4.39553,4.3986,7130000.0
2009-05-25 19:30:00,4.40264,4.40264,4.39523,4.39569,4880000.0
2009-05-25 19:31:00,4.39628,4.40387,4.39366,4.39741,6000000.0
2009-05-25 19:32:00,4.4004,4.40263,4.39071,4.39895,6000000.0
2009-05-25 19:33:00,4.39768,4.40325,4.39768,4.40325,6380000.0
2009-05-25 19:34:00,4.40099,4.40548,4.4002,4.40378,7880000.0
2009-05-25 19:35:00,4.39833,4.4035,4.39687,4.39863,4880000.0
2009-05-25 19:36:00,4.39757,4.4007,4.39439,4.4007,4500000.0
2009-05-25 19:37:00,4.40123,4.40123,4.40031,4.40031,1500000.0
2009-05-25 19:38:00,4.39652,4.40031,4.39156,4.39156,7500000.0
2009-05-25 19:39:00,4.39654,4.40377,4.39654,4.39853,5640000.0
2009-05-25 19:40:00,4.40417,4.40924,4.39624,4.39624,11650000.0
2009-05-25 19:41:00,4.39726,4.40372,4.39334,4.40104,9000000.0
2009-05-25 19:42:00,4.40422,4.40422,4.39932,4.40087,3000000.0
2009-05-25 19:43:00,4.39789,4.40514,4.39552,4.40474,9010000.0
2009-05-25 19:44:00,4.40362,4.40579,4.39602,4.40054,5630000.0
2009-05-25 19:45:00,4.39843,4.40986,4.39601,4.4001,16890000.0
2009-05-25 19:46:00,4.39893,4.40493,4.39532,4.39532,5250000.0
2009-05-25 19:47:00,4.39872,4.40407,4.39412,4.39442,12750000.0
2009-05-25 19:48:00,4.40292,4.40464,4.39791,4.4042,7880000.0
2009-05-25 19:49:00,4.39901,4.40308,4.398,4.4027,4880000.0
2009-05-25 19:50:00,4.4017,4.4017,4.39571,4.39571,4880000.0
2009-05-25 19:51:00,4.39788,4.40419,4.39409,4.4035,12390000.0
2009-05-25 19:52:00,4.39576,4.40527,4.39576,4.40226,10510000.0
2009-05-25 19:53:00,4.4037,4.40403,4.39877,4.39877,3380000.0
2009-05-25 19:54:00,4.39674,4.40587,4.39615,4.40241,10130000.0
2009-05-25 19:55:00,4.40342,4.40342,4.39189,4.39189,10500000.0
2009-05-25 19:56:00,4.39939,4.40741,4.39686,4.39686,5260000.0
2009-05-25 19:57:00,4.40155,4.40611,4.39858,4.40122,10500000.0
2009-05-25 19:58:00,4.39982,4.40303,4.39503,4.40012,4880000.0
2009-05-25 19:59:00,4.40109,4.40382,4.39289,4.4025,10520000.0
2009-05-25 20:00:00,4.4045,4.40886,4.39309,4.39309,11270000.0
2009-05-25 20:01:00,4.40195,4.40467,4.39531,4.3989,4880000.0
2009-05-25 20:02:00,4.40206,4.40206,4.396,4.396,5250000.0
2009-05-25 20:03:00,4.40212,4.40462,4.39359,4.40382,6390000.0
2009-05-25 20:04:00,4.40298,4.40298,4.39626,4.40109,4880000.0
2009-05-25 20:05:00,4.40188,4.40288,4.39485,4.40026,5250000.0
2009-05-25 20:06:00,4.39845,4.40229,4.39571,4.40026,7880000.0
2009-05-25 20:07:00,4.40306,4.40306,4.39343,4.39343,5630000.0
2009-05-25 20:08:00,4.39892,4.40405,4.39427,4.40112,6000000.0
2009-05-25 20:09:00,4.39598,4.40259,4.39127,4.39331,7500000.0
2009-05-25 20:10:00,4.39844,4.4047,4.39655,4.40071,5260000.0
2009-05-25 20:11:00,4.39918,4.40413,4.39537,4.40115,6000000.0
2009-05-25 20:12:00,4.39304,4.40143,4.39074,4.40143,7880000.0
2009-05-25 20:13:00,4.40189,4.40426,4.39377,4.39854,5250000.0
2009-05-25 20:14:00,4.4039,4.40967,4.3989,4.3989,7500000.0
2009-05-25 20:15:00,4.40352,4.40432,4.39716,4.40401,6010000.0
2009-05-25 20:16:00,4.40276,4.40419,4.39178,4.40103,6750000.0
2009-05-25 20:17:00,4.40366,4.40366,4.39857,4.40326,4880000.0
2009-05-25 20:18:00,4.39781,4.40364,4.39391,4.39977,7500000.0
2009-05-25 20:19:00,4.3942,4.40355,4.3942,4.40355,5630000.0
2009-05-25 20:20:00,4.40256,4.40256,4.39569,4.40091,4880000.0
2009-05-25 20:21:00,4.40236,4.40287,4.39686,4.40287,5250000.0
2009-05-25 20:22:00,4.39838,4.40422,4.39317,4.40422,6380000.0
2009-05-25 20:23:00,4.39503,4.406,4.393,4.393,4880000.0
2009-05-25 20:24:00,4.39881,4.40389,4.39759,4.40214,6750000.0
2009-05-25 20:25:00,4.40345,4.40419,4.39541,4.40419,7130000.0
2009-05-25 20:26:00,4.39818,4.40396,4.39393,4.40209,6010000.0
2009-05-25 20:27:00,4.39901,4.40395,4.39725,4.40065,5640000.0
2009-05-25 20:28:00,4.40335,4.40335,4.3919,4.40168,4510000.0
2009-05-25 20:29:00,4.39991,4.40565,4.39517,4.39887,5630000.0
2009-05-25 20:30:00,4.39904,4.40765,4.39904,4.39995,5260000.0
2009-05-25 20:31:00,4.40174,4.40348,4.40174,4.40348,1500000.0
2009-05-25 20:32:00,4.40127,4.40217,4.39783,4.40198,6000000.0
2009-05-25 20:33:00,4.40426,4.40426,4.40056,4.40364,4880000.0
2009-05-25 20:34:00,4.40381,4.40408,4.39396,4.40379,7510000.0
2009-05-25 20:35:00,4.40001,4.40304,4.39188,4.40304,8250000.0
2009-05-25 20:36:00,4.39882,4.40707,4.39322,4.39322,4140000.0
2009-05-25 20:37:00,4.39358,4.40284,4.39358,4.39667,5630000.0
2009-05-25 20:38:00,4.4026,4.40382,4.40176,4.40334,7130000.0
2009-05-25 20:39:00,4.39559,4.40154,4.39559,4.39815,3750000.0
2009-05-25 20:40:00,4.40233,4.40623,4.39314,4.39978,7880000.0
2009-05-25 20:41:00,4.39882,4.4044,4.39225,4.3984,6020000.0
2009-05-25 20:42:00,4.40137,4.40288,4.39767,4.40288,5630000.0
2009-05-25 20:43:00,4.40007,4.40383,4.39863,4.40349,3750000.0
2009-05-25 20:44:00,4.40356,4.40356,4.4034,4.4034,1500000.0
2009-05-25 20:45:00,4.40611,4.40611,4.40054,4.40224,6010000.0
2009-05-25 20:46:00,4.40209,4.40407,4.39977,4.40262,5250000.0
2009-05-25 20:47:00,4.39895,4.40053,4.39308,4.39308,3760000.0
2009-05-25 20:48:00,4.40237,4.40332,4.39711,4.40332,5630000.0
2009-05-25 20:49:00,4.40255,4.40333,4.39211,4.40069,8250000.0
2009-05-25 20:50:00,4.39804,4.40352,4.3907,4.40327,7880000.0
2009-05-25 20:51:00,4.4039,4.4039,4.39737,4.40114,5250000.0
2009-05-25 20:52:00,4.39789,4.40335,4.39547,4.40206,7510000.0
2009-05-25 20:53:00,4.4002,4.40359,4.39874,4.40359,2250000.0
2009-05-25 20:54:00,4.39947,4.40485,4.39552,4.39552,4880000.0
2009-05-25 20:55:00,4.40272,4.40359,4.39604,4.403,5630000.0
2009-05-25 20:56:00,4.40238,4.4027,4.39243,4.39243,5640000.0
2009-05-25 20:57:00,4.40142,4.40581,4.39608,4.40032,5260000.0
2009-05-25 20:58:00,4.39859,4.40487,4.39859,4.40082,5250000.0
2009-05-25 20:59:00,4.40131,4.40348,4.39294,4.39704,8270000.0
2009-05-25 21:00:00,4.39411,4.40042,4.39128,4.39733,3010000.0
2009-05-25 21:01:00,4.39993,4.4004,4.38633,4.4004,7880000.0
2009-05-25 21:02:00,4.40019,4.40087,4.3943,4.39981,5260000.0
2009-05-25 21:03:00,4.40142,4.40196,4.39282,4.40153,7130000.0
2009-05-25 21:04:00,4.39351,4.39351,4.39351,4.39351,750000.0
2009-05-25 21:05:00,4.40229,4.40239,4.39762,4.39762,4130000.0
2009-05-25 21:06:00,4.39469,4.39963,4.39469,4.39541,4130000.0
2009-05-25 21:07:00,4.39654,4.40349,4.39011,4.39698,6000000.0
2009-05-25 21:08:00,4.40022,4.40022,4.38882,4.39467,3010000.0
2009-05-25 21:09:00,4.40112,4.40112,4.40112,4.40112,380000.0
2009-05-25 21:10:00,4.39891,4.4031,4.39584,4.40098,5630000.0
2009-05-25 21:11:00,4.4017,4.4017,4.3951,4.39923,6380000.0
2009-05-25 21:12:00,4.40057,4.40098,4.40057,4.40098,1500000.0
2009-05-25 21:13:00,4.39468,4.40131,4.39086,4.40114,7510000.0
2009-05-25 21:14:00,4.39797,4.40497,4.39507,4.4001,5270000.0
2009-05-25 21:15:00,4.39784,4.40259,4.39541,4.40222,5630000.0
2009-05-25 21:16:00,4.40195,4.40195,4.39139,4.39989,6000000.0
2009-05-25 21:17:00,4.40371,4.4045,4.39178,4.39593,6010000.0
2009-05-25 21:18:00,4.38882,4.39838,4.38882,4.39506,6000000.0
2009-05-25 21:19:00,4.39674,4.4022,4.39632,4.39648,6000000.0
2009-05-25 21:20:00,4.39549,4.40118,4.39125,4.40118,2630000.0
2009-05-25 21:21:00,4.40057,4.40149,4.39462,4.40149,5250000.0
2009-05-25 21:22:00,4.39694,4.40148,4.39292,4.39668,4510000.0
2009-05-25 21:23:00,4.39826,4.40295,4.39826,4.39843,3750000.0
2009-05-25 21:24:00,4.39042,4.4029,4.39042,4.4029,4500000.0
2009-05-25 21:25:00,4.39996,4.40097,4.39581,4.39907,5630000.0
2009-05-25 21:26:00,4.39682,4.40209,4.39178,4.40209,3750000.0
2009-05-25 21:27:00,4.39858,4.40167,4.39579,4.40167,6000000.0
2009-05-25 21:28:00,4.39651,4.40103,4.39473,4.40103,3380000.0
2009-05-25 21:29:00,4.39694,4.40206,4.39078,4.39842,9760000.0
2009-05-25 21:30:00,4.40435,4.40435,4.39599,4.39599,3750000.0
2009-05-25 21:31:00,4.39871,4.40082,4.3933,4.39743,4140000.0
2009-05-25 21:32:00,4.40263,4.40263,4.39863,4.39863,1500000.0
2009-05-25 21:33:00,4.40006,4.40194,4.39085,4.39963,8630000.0
2009-05-25 21:34:00,4.40218,4.4038,4.39913,4.40295,5260000.0
2009-05-25 21:35:00,4.39772,4.40199,4.39691,4.39721,5250000.0
2009-05-25 21:36:00,4.3995,4.40116,4.39126,4.40065,7510000.0
2009-05-25 21:37:00,4.39308,4.40358,4.39308,4.402,8250000.0
2009-05-25 21:38:00,4.40145,4.40339,4.3924,4.40129,7510000.0
2009-05-25 21:39:00,4.40395,4.40395,4.39166,4.40095,4880000.0
2009-05-25 21:40:00,4.39722,4.39859,4.39266,4.39859,3000000.0
2009-05-25 21:41:00,4.39959,4.40141,4.39678,4.40073,6380000.0
2009-05-25 21:42:00,4.39998,4.40271,4.39575,4.40205,5250000.0
2009-05-25 21:43:00,4.39856,4.40286,4.39093,4.40266,7880000.0
2009-05-25 21:44:00,4.39445,4.40259,4.39413,4.40177,10140000.0
2009-05-25 21:45:00,4.40105,4.40105,4.39641,4.39954,5630000.0
2009-05-25 21:46:00,4.39456,4.40103,4.39456,4.39561,4880000.0
2009-05-25 21:47:00,4.39947,4.40387,4.3972,4.39868,4510000.0
2009-05-25 21:48:00,4.3961,4.40174,4.3961,4.40174,3380000.0
2009-05-25 21:49:00,4.4026,4.40339,4.39434,4.39743,5250000.0
2009-05-25 21:50:00,4.39281,4.402,4.39281,4.39365,6760000.0
2009-05-25 21:51:00,4.40102,4.40166,4.39535,4.39535,6380000.0
2009-05-25 21:52:00,4.39875,4.40268,4.39263,4.40216,7500000.0
2009-05-25 21:53:00,4.40278,4.40278,4.39593,4.39753,5630000.0
2009-05-25 21:54:00,4.40097,4.40384,4.39918,4.40062,5630000.0
2009-05-25 21:55:00,4.39906,4.40045,4.39031,4.39552,4880000.0
2009-05-25 21:56:00,4.397,4.40269,4.39663,4.4017,7140000.0
2009-05-25 21:57:00,4.39928,4.39928,4.39543,4.39543,2250000.0
2009-05-25 21:58:00,4.39835,4.4012,4.39629,4.4012,3750000.0
2009-05-25 21:59:00,4.39428,4.41021,4.39428,4.40153,12760000.0
2009-05-25 22:00:00,4.40241,4.40241,4.40015,4.40159,3750000.0
2009-05-25 22:01:00,4.39655,4.40243,4.3933,4.3933,4880000.0
2009-05-25 22:02:00,4.40131,4.40372,4.39355,4.40372,6390000.0
2009-05-25 22:03:00,4.40031,4.40081,4.38956,4.3978,6380000.0
2009-05-25 22:04:00,4.40239,4.40314,4.3982,4.3987,5250000.0
2009-05-25 22:05:00,4.40132,4.40251,4.39823,4.39938,3760000.0
2009-05-25 22:06:00,4.399,4.40233,4.39269,4.39821,7130000.0
2009-05-25 22:07:00,4.40004,4.40227,4.39607,4.40227,2630000.0
2009-05-25 22:08:00,4.40015,4.40179,4.39615,4.40179,4880000.0
2009-05-25 22:09:00,4.40072,4.40072,4.39785,4.39815,2630000.0
2009-05-25 22:10:00,4.3964,4.40215,4.3964,4.39965,6750000.0
2009-05-25 22:11:00,4.401,4.401,4.39638,4.40064,3750000.0
2009-05-25 22:12:00,4.40213,4.40252,4.39926,4.40252,4130000.0
2009-05-25 22:13:00,4.402,4.40225,4.39532,4.39582,4140000.0
2009-05-25 22:14:00,4.39944,4.40372,4.39695,4.40345,7130000.0
2009-05-25 22:15:00,4.40228,4.40228,4.39893,4.39893,3010000.0
2009-05-25 22:16:00,4.40079,4.40191,4.39707,4.39855,4140000.0
2009-05-25 22:17:00,4.40089,4.40089,4.39537,4.40066,3380000.0
2009-05-25 22:18:00,4.39236,4.40233,4.39198,4.40042,7510000.0
2009-05-25 22:19:00,4.39821,4.40049,4.38968,4.40049,5250000.0
2009-05-25 22:20:00,4.40214,4.40214,4.39587,4.39587,3750000.0
2009-05-25 22:21:00,4.40044,4.4005,4.39035,4.39827,3750000.0
2009-05-25 22:22:00,4.3964,4.40199,4.3964,4.40087,6000000.0
2009-05-25 22:23:00,4.40176,4.40176,4.39031,4.39471,6000000.0
2009-05-25 22:24:00,4.40092,4.40175,4.39748,4.40175,6000000.0
2009-05-25 22:25:00,4.40186,4.40241,4.39334,4.4023,7880000.0
2009-05-25 22:26:00,4.40091,4.40171,4.39571,4.4001,5630000.0
2009-05-25 22:27:00,4.40074,4.40074,4.39559,4.39617,4880000.0
2009-05-25 22:28:00,4.39879,4.39984,4.39437,4.39629,4500000.0
2009-05-25 22:29:00,4.39834,4.4048,4.39812,4.40077,10880000.0
2009-05-25 22:30:00,4.39967,4.40209,4.38903,4.39968,7880000.0
2009-05-25 22:31:00,4.39825,4.40292,4.39741,4.39942,5250000.0
2009-05-25 22:32:00,4.40151,4.40151,4.39385,4.39962,5250000.0
2009-05-25 22:33:00,4.40144,4.4018,4.40126,4.40126,2250000.0
2009-05-25 22:34:00,4.40207,4.4028,4.39537,4.39537,4500000.0
2009-05-25 22:35:00,4.39971,4.40121,4.39655,4.4005,5270000.0
2009-05-25 22:36:00,4.3941,4.40091,4.39208,4.39616,6750000.0
2009-05-25 22:37:00,4.39854,4.40262,4.39095,4.39959,7140000.0
2009-05-25 22:38:00,4.39623,4.40413,4.39151,4.40413,6380000.0
2009-05-25 22:39:00,4.3977,4.40129,4.39473,4.40066,6380000.0
2009-05-25 22:40:00,4.39904,4.40204,4.39753,4.40204,5260000.0
2009-05-25 22:41:00,4.40078,4.40154,4.39397,4.3972,6010000.0
2009-05-25 22:42:00,4.39845,4.40468,4.39166,4.4002,8250000.0
2009-05-25 22:43:00,4.40459,4.40459,4.39492,4.39492,5250000.0
2009-05-25 22:45:00,4.40386,4.40386,4.3973,4.3973,3750000.0
2009-05-25 22:46:00,4.40051,4.40051,4.40051,4.40051,750000.0
2009-05-25 22:47:00,4.40062,4.40062,4.39528,4.39528,3750000.0
2009-05-25 22:48:00,4.39882,4.40289,4.39511,4.39536,7510000.0
2009-05-25 22:49:00,4.40036,4.40394,4.3923,4.40074,10130000.0
2009-05-25 22:50:00,4.39803,4.40279,4.39803,4.40279,4880000.0
2009-05-25 22:51:00,4.40129,4.40311,4.39789,4.40062,7130000.0
2009-05-25 22:52:00,4.40325,4.40404,4.3932,4.40345,6000000.0
2009-05-25 22:53:00,4.40194,4.40467,4.39738,4.40286,6000000.0
2009-05-25 22:54:00,4.40346,4.40669,4.39746,4.40227,9760000.0
2009-05-25 22:55:00,4.40071,4.4021,4.39675,4.39931,5250000.0
2009-05-25 22:56:00,4.40298,4.40298,4.40014,4.40084,6010000.0
2009-05-25 22:57:00,4.39107,4.40157,4.39026,4.39026,5250000.0
2009-05-25 22:58:00,4.40149,4.40201,4.39586,4.39586,4500000.0
2009-05-25 22:59:00,4.40104,4.40414,4.39531,4.40247,6000000.0
2009-05-25 23:00:00,4.39865,4.40187,4.39258,4.40187,10500000.0
2009-05-25 23:01:00,4.40186,4.40186,4.39587,4.39975,5630000.0
2009-05-25 23:02:00,4.39991,4.40017,4.39196,4.39978,6000000.0
2009-05-25 23:03:00,4.3982,4.40148,4.39157,4.39157,6760000.0
2009-05-25 23:04:00,4.39174,4.39692,4.39174,4.39516,5250000.0
2009-05-25 23:05:00,4.39322,4.39565,4.39049,4.39464,6010000.0
2009-05-25 23:06:00,4.39353,4.39745,4.39213,4.39483,9760000.0
2009-05-25 23:07:00,4.39701,4.39701,4.38962,4.39623,4130000.0
2009-05-25 23:08:00,4.39312,4.39561,4.39114,4.39361,7130000.0
2009-05-25 23:09:00,4.38964,4.39616,4.3869,4.39616,5260000.0
2009-05-25 23:10:00,4.39542,4.39542,4.38556,4.3934,10130000.0
2009-05-25 23:11:00,4.40292,4.40292,4.39537,4.39734,3380000.0
2009-05-25 23:12:00,4.39094,4.40091,4.39012,4.39612,5630000.0
2009-05-25 23:13:00,4.40107,4.40198,4.39634,4.40016,4500000.0
2009-05-25 23:14:00,4.39892,4.40157,4.39718,4.40157,4130000.0
2009-05-25 23:15:00,4.40416,4.40416,4.39255,4.40182,10880000.0
2009-05-25 23:16:00,4.40154,4.40289,4.39448,4.39582,5250000.0
2009-05-25 23:17:00,4.39544,4.40081,4.39163,4.39163,9010000.0
2009-05-25 23:18:00,4.39508,4.39997,4.39208,4.39685,6000000.0
2009-05-25 23:19:00,4.39541,4.40087,4.39145,4.39815,6750000.0
2009-05-25 23:20:00,4.39917,4.40143,4.39477,4.40143,8250000.0
2009-05-25 23:21:00,4.39659,4.40066,4.39329,4.39743,6000000.0
2009-05-25 23:22:00,4.39883,4.39918,4.38958,4.39809,10130000.0
2009-05-25 23:23:00,4.39668,4.39668,4.39114,4.39319,1880000.0
2009-05-25 23:24:00,4.39744,4.4026,4.39525,4.39625,8260000.0
2009-05-25 23:25:00,4.3952,4.40029,4.38827,4.39959,6390000.0
2009-05-25 23:26:00,4.40209,4.40209,4.39687,4.39984,5250000.0
2009-05-25 23:27:00,4.40083,4.40196,4.39525,4.40096,5630000.0
2009-05-25 23:28:00,4.39172,4.40098,4.39172,4.40011,6750000.0
2009-05-25 23:29:00,4.40102,4.40551,4.40007,4.40196,7130000.0
2009-05-25 23:30:00,4.39939,4.40013,4.39363,4.39363,6000000.0
2009-05-25 23:31:00,4.39724,4.40013,4.39567,4.39775,8250000.0
2009-05-25 23:32:00,4.39873,4.39993,4.39188,4.39188,4500000.0
2009-05-25 23:33:00,4.39306,4.40321,4.39306,4.40321,5250000.0
2009-05-25 23:34:00,4.39987,4.40206,4.39756,4.40206,7500000.0
2009-05-25 23:35:00,4.39615,4.40188,4.39615,4.39833,4130000.0
2009-05-25 23:36:00,4.40088,4.40174,4.3909,4.39922,9010000.0
2009-05-25 23:37:00,4.39962,4.40113,4.39886,4.39886,5250000.0
2009-05-25 23:38:00,4.40086,4.40276,4.38967,4.40185,6000000.0
2009-05-25 23:39:00,4.39927,4.40112,4.39215,4.39215,8630000.0
2009-05-25 23:40:00,4.39639,4.40046,4.39466,4.39665,5250000.0
2009-05-25 23:41:00,4.401,4.40286,4.39262,4.39756,10510000.0
2009-05-25 23:42:00,4.40128,4.40238,4.39107,4.40152,7130000.0
2009-05-25 23:43:00,4.4022,4.40424,4.39222,4.39882,12750000.0
2009-05-25 23:44:00,4.39966,4.40074,4.39099,4.39627,7880000.0
2009-05-25 23:45:00,4.40455,4.40522,4.39262,4.40206,13880000.0
2009-05-25 23:46:00,4.3981,4.40192,4.39645,4.39672,9000000.0
2009-05-25 23:47:00,4.39941,4.40202,4.39842,4.40148,4500000.0
2009-05-25 23:48:00,4.40116,4.40268,4.39623,4.40207,4880000.0
2009-05-25 23:49:00,4.40325,4.40325,4.39341,4.40139,6010000.0
2009-05-25 23:50:00,4.40207,4.40207,4.3963,4.40112,10500000.0
2009-05-25 23:51:00,4.40249,4.40249,4.39555,4.40221,12010000.0
2009-05-25 23:52:00,4.40119,4.40119,4.39581,4.39978,2260000.0
2009-05-25 23:53:00,4.40116,4.4022,4.39466,4.4022,5630000.0
2009-05-25 23:54:00,4.39621,4.40036,4.38971,4.39384,5250000.0
2009-05-25 23:55:00,4.40175,4.40461,4.39373,4.40296,12010000.0
2009-05-25 23:56:00,4.39802,4.40234,4.39471,4.40178,3750000.0
2009-05-25 23:57:00,4.40095,4.40321,4.39215,4.40115,9380000.0
2009-05-25 23:58:00,4.40022,4.40174,4.39217,4.39775,14260000.0
2009-05-25 23:59:00,4.39574,4.39971,4.38879,4.39599,7130000.0
2009-05-26 00:00:00,4.40437,4.40446,4.39292,4.3957,11250000.0
2009-05-26 00:01:00,4.39431,4.40134,4.39431,4.40034,7880000.0
2009-05-26 00:02:00,4.39874,4.40376,4.39139,4.40019,13130000.0
2009-05-26 00:03:00,4.40087,4.40188,4.39569,4.39792,7130000.0
2009-05-26 00:04:00,4.39909,4.40147,4.39169,4.40113,10510000.0
2009-05-26 00:05:00,4.4023,4.40328,4.39279,4.40005,9760000.0
2009-05-26 00:06:00,4.40102,4.40184,4.3965,4.40043,3760000.0
2009-05-26 00:07:00,4.40202,4.40208,4.39262,4.40079,9760000.0
2009-05-26 00:08:00,4.39908,4.40288,4.39643,4.39894,7880000.0
2009-05-26 00:09:00,4.39785,4.40175,4.39679,4.40175,7510000.0
2009-05-26 00:10:00,4.40171,4.40267,4.39922,4.39959,5250000.0
2009-05-26 00:11:00,4.39541,4.40134,4.38987,4.39798,5250000.0
2009-05-26 00:12:00,4.39578,4.40152,4.39578,4.39708,10880000.0
2009-05-26 00:13:00,4.4021,4.4021,4.39494,4.3994,5250000.0
2009-05-26 00:14:00,4.39778,4.40327,4.39629,4.40008,11640000.0
2009-05-26 00:15:00,4.40449,4.40449,4.39274,4.39274,4880000.0
2009-05-26 00:16:00,4.40134,4.40137,4.39133,4.39975,8640000.0
2009-05-26 00:17:00,4.4007,4.40327,4.39482,4.39871,8260000.0
2009-05-26 00:18:00,4.39668,4.4014,4.39668,4.4008,3000000.0
2009-05-26 00:19:00,4.39889,4.40156,4.3942,4.40156,8630000.0
2009-05-26 00:20:00,4.40196,4.40203,4.39113,4.4009,6010000.0
2009-05-26 00:21:00,4.39781,4.40124,4.3923,4.40054,6750000.0
2009-05-26 00:22:00,4.40036,4.40036,4.3945,4.39471,4500000.0
2009-05-26 00:23:00,4.3978,4.403,4.39528,4.39528,9000000.0
2009-05-26 00:24:00,4.40002,4.40238,4.39599,4.39666,6380000.0
2009-05-26 00:25:00,4.39543,4.40199,4.39543,4.40037,5630000.0
2009-05-26 00:26:00,4.40228,4.40228,4.39756,4.39894,10510000.0
2009-05-26 00:27:00,4.40012,4.40077,4.39659,4.39893,5250000.0
2009-05-26 00:28:00,4.39869,4.40348,4.39268,4.39952,10500000.0
2009-05-26 00:29:00,4.40147,4.40153,4.39971,4.40153,3380000.0
2009-05-26 00:30:00,4.40337,4.40394,4.39577,4.40193,7510000.0
2009-05-26 00:31:00,4.40062,4.401,4.38945,4.401,5250000.0
2009-05-26 00:32:00,4.40188,4.40236,4.39231,4.40139,6380000.0
2009-05-26 00:33:00,4.39971,4.40276,4.39725,4.40276,6750000.0
2009-05-26 00:34:00,4.3954,4.40262,4.3954,4.40162,6380000.0
2009-05-26 00:35:00,4.39915,4.4042,4.39135,4.39821,9760000.0
2009-05-26 00:36:00,4.40183,4.40209,4.39196,4.39942,6010000.0
2009-05-26 00:37:00,4.39982,4.40145,4.39113,4.39986,12010000.0
2009-05-26 00:38:00,4.39749,4.40207,4.39667,4.40207,3750000.0
2009-05-26 00:39:00,4.40078,4.40288,4.40078,4.40079,3000000.0
2009-05-26 00:40:00,4.40007,4.40226,4.39776,4.40087,9750000.0
2009-05-26 00:41:00,4.40161,4.40161,4.39688,4.39688,3750000.0
2009-05-26 00:42:00,4.39911,4.40107,4.39357,4.40107,9750000.0
2009-05-26 00:43:00,4.40342,4.40342,4.394,4.39749,6750000.0
2009-05-26 00:44:00,4.39679,4.40264,4.3962,4.39796,5630000.0
2009-05-26 00:45:00,4.40485,4.40485,4.39469,4.40473,11250000.0
2009-05-26 00:46:00,4.39975,4.40254,4.39638,4.40157,6000000.0
2009-05-26 00:47:00,4.39932,4.40223,4.39442,4.40223,6000000.0
2009-05-26 00:48:00,4.40238,4.4026,4.39667,4.39719,5630000.0
2009-05-26 00:49:00,4.39971,4.40012,4.39355,4.39355,8250000.0
2009-05-26 00:50:00,4.39935,4.40243,4.39033,4.40243,9380000.0
2009-05-26 00:51:00,4.39889,4.40164,4.39532,4.40145,4880000.0
2009-05-26 00:52:00,4.39852,4.40118,4.3961,4.39943,12380000.0
2009-05-26 00:53:00,4.40245,4.40245,4.39381,4.40074,6000000.0
2009-05-26 00:54:00,4.40178,4.40251,4.39203,4.40001,9760000.0
2009-05-26 00:55:00,4.39692,4.4016,4.39692,4.40151,6760000.0
2009-05-26 00:56:00,4.39419,4.40164,4.39419,4.40151,3380000.0
2009-05-26 00:57:00,4.40117,4.40223,4.40061,4.40179,4500000.0
2009-05-26 00:58:00,4.40113,4.40216,4.39584,4.4015,5250000.0
2009-05-26 00:59:00,4.40123,4.40328,4.39067,4.40284,28150000.0
2009-05-26 01:00:00,4.40036,4.40333,4.39656,4.40257,8260000.0
2009-05-26 01:01:00,4.39769,4.40284,4.39736,4.39905,5250000.0
2009-05-26 01:02:00,4.39263,4.40169,4.39263,4.40095,5250000.0
2009-05-26 01:03:00,4.40248,4.40338,4.39268,4.39985,12010000.0
2009-05-26 01:04:00,4.39785,4.40308,4.39775,4.39969,11250000.0
2009-05-26 01:05:00,4.40246,4.40246,4.39522,4.40189,4500000.0
2009-05-26 01:06:00,4.40046,4.40131,4.3889,4.3889,7500000.0
2009-05-26 01:07:00,4.40109,4.40426,4.39285,4.39618,15380000.0
2009-05-26 01:08:00,4.39677,4.40229,4.39482,4.39482,9750000.0
2009-05-26 01:09:00,4.39436,4.40379,4.39351,4.40379,6750000.0
2009-05-26 01:10:00,4.40224,4.40224,4.39551,4.39904,5630000.0
2009-05-26 01:11:00,4.40117,4.40122,4.39652,4.40122,4880000.0
2009-05-26 01:12:00,4.39104,4.40222,4.39104,4.39178,7880000.0
2009-05-26 01:13:00,4.40042,4.4009,4.39598,4.39683,10510000.0
2009-05-26 01:14:00,4.39747,4.40094,4.39032,4.39032,3750000.0
2009-05-26 01:15:00,4.40424,4.40424,4.39468,4.40101,4510000.0
2009-05-26 01:16:00,4.39641,4.39967,4.39029,4.39967,6750000.0
2009-05-26 01:17:00,4.40212,4.40212,4.39532,4.40007,6000000.0
2009-05-26 01:18:00,4.40014,4.40068,4.39648,4.39953,8250000.0
2009-05-26 01:19:00,4.39424,4.40133,4.39424,4.40042,5630000.0
2009-05-26 01:20:00,4.40045,4.40045,4.38974,4.39603,10880000.0
2009-05-26 01:21:00,4.39999,4.40085,4.39009,4.39888,7880000.0
2009-05-26 01:22:00,4.39812,4.40126,4.39518,4.40057,9000000.0
2009-05-26 01:23:00,4.40145,4.40145,4.39188,4.4007,5250000.0
2009-05-26 01:24:00,4.40149,4.40336,4.39222,4.40336,6000000.0
2009-05-26 01:25:00,4.40006,4.4017,4.39524,4.4017,8260000.0
2009-05-26 01:26:00,4.39784,4.40223,4.39571,4.39571,4130000.0
2009-05-26 01:27:00,4.40092,4.40318,4.39701,4.40078,7130000.0
2009-05-26 01:28:00,4.39625,4.39995,4.38759,4.39995,8250000.0
2009-05-26 01:29:00,4.39518,4.40235,4.39518,4.40064,11260000.0
2009-05-26 01:30:00,4.40413,4.40413,4.39181,4.40056,4140000.0
2009-05-26 01:31:00,4.40184,4.40215,4.39764,4.40209,8250000.0
2009-05-26 01:32:00,4.3976,4.40367,4.3908,4.3908,9000000.0
2009-05-26 01:33:00,4.39645,4.40289,4.39167,4.40109,6380000.0
2009-05-26 01:34:00,4.3946,4.40208,4.39035,4.39795,13140000.0
2009-05-26 01:35:00,4.39953,4.40201,4.39953,4.40126,4510000.0
2009-05-26 01:36:00,4.39852,4.40146,4.39002,4.3969,10880000.0
2009-05-26 01:37:00,4.39906,4.40334,4.39194,4.39194,6750000.0
2009-05-26 01:38:00,4.39723,4.4021,4.39617,4.39617,5250000.0
2009-05-26 01:39:00,4.4024,4.40333,4.39774,4.40192,13510000.0
2009-05-26 01:40:00,4.39656,4.40328,4.3919,4.40304,6380000.0
2009-05-26 01:41:00,4.39623,4.40203,4.38939,4.39755,12750000.0
2009-05-26 01:42:00,4.40168,4.40168,4.39276,4.40133,13510000.0
2009-05-26 01:43:00,4.39869,4.40145,4.39439,4.39444,4880000.0
2009-05-26 01:44:00,4.39279,4.40346,4.38838,4.39617,22900000.0
2009-05-26 01:45:00,4.40055,4.40498,4.39515,4.40169,6000000.0
2009-05-26 01:46:00,4.39932,4.40233,4.39137,4.39806,7130000.0
2009-05-26 01:47:00,4.40122,4.40294,4.39768,4.40254,4510000.0
2009-05-26 01:48:00,4.39979,4.4005,4.39289,4.39925,8630000.0
2009-05-26 01:49:00,4.39885,4.4016,4.39536,4.40121,6760000.0
2009-05-26 01:50:00,4.40054,4.40054,4.39106,4.39106,3000000.0
2009-05-26 01:51:00,4.39666,4.4002,4.39036,4.4002,7130000.0
2009-05-26 01:52:00,4.39903,4.40313,4.39063,4.40313,4130000.0
2009-05-26 01:53:00,4.39824,4.40231,4.39649,4.40179,9380000.0
2009-05-26 01:54:00,4.39984,4.40167,4.3874,4.3874,4500000.0
2009-05-26 01:55:00,4.39876,4.40311,4.39087,4.39969,8630000.0
2009-05-26 01:56:00,4.40054,4.40284,4.38922,4.40109,7500000.0
2009-05-26 01:57:00,4.40203,4.40203,4.39618,4.40168,3750000.0
2009-05-26 01:58:00,4.39326,4.40101,4.39326,4.39979,9750000.0
2009-05-26 02:01:00,4.40215,4.40514,4.39659,4.40087,6380000.0
2009-05-26 02:02:00,4.40171,4.40173,4.38915,4.39504,5250000.0
2009-05-26 02:03:00,4.3971,4.3971,4.38273,4.38273,5630000.0
2009-05-26 02:04:00,4.39132,4.39395,4.38487,4.39387,7510000.0
2009-05-26 02:05:00,4.39159,4.39403,4.3888,4.39403,5630000.0
2009-05-26 02:06:00,4.38205,4.39241,4.38205,4.38266,5250000.0
2009-05-26 02:07:00,4.39029,4.39431,4.38424,4.39342,7510000.0
2009-05-26 02:08:00,4.38769,4.39377,4.38769,4.39377,3750000.0
2009-05-26 02:09:00,4.39267,4.39441,4.38259,4.39116,7510000.0
2009-05-26 02:10:00,4.3916,4.39312,4.38709,4.39132,5630000.0
2009-05-26 02:11:00,4.39377,4.39377,4.38442,4.38813,4880000.0
2009-05-26 02:12:00,4.39293,4.39312,4.38564,4.39167,5630000.0
2009-05-26 02:13:00,4.39195,4.39299,4.38213,4.39167,6000000.0
2009-05-26 02:14:00,4.38955,4.39373,4.38223,4.39373,4500000.0
2009-05-26 02:15:00,4.39127,4.39473,4.38215,4.38215,8260000.0
2009-05-26 02:16:00,4.39035,4.39386,4.39035,4.3922,4130000.0
2009-05-26 02:17:00,4.38946,4.39525,4.38004,4.38004,6000000.0
2009-05-26 02:18:00,4.38553,4.38976,4.38203,4.38498,6760000.0
2009-05-26 02:19:00,4.3863,4.38963,4.38275,4.38681,6390000.0
2009-05-26 02:20:00,4.39029,4.39045,4.38227,4.38689,6760000.0
2009-05-26 02:21:00,4.39008,4.39008,4.37851,4.38421,7140000.0
2009-05-26 02:22:00,4.38518,4.39065,4.38518,4.39062,6750000.0
2009-05-26 02:23:00,4.38725,4.39087,4.38336,4.38346,5260000.0
2009-05-26 02:24:00,4.39004,4.39239,4.38233,4.38233,5630000.0
2009-05-26 02:25:00,4.38875,4.39035,4.38508,4.38762,3380000.0
2009-05-26 02:26:00,4.38604,4.3909,4.38199,4.3909,6380000.0
2009-05-26 02:27:00,4.38177,4.38748,4.38177,4.38236,4500000.0
2009-05-26 02:28:00,4.38677,4.38914,4.3821,4.38603,6010000.0
2009-05-26 02:29:00,4.38216,4.38928,4.38216,4.38414,5260000.0
2009-05-26 02:30:00,4.38929,4.38978,4.37786,4.37786,11630000.0
2009-05-26 02:31:00,4.38707,4.39027,4.38267,4.39027,4880000.0
2009-05-26 02:32:00,4.3909,4.3909,4.38213,4.38213,10500000.0
2009-05-26 02:33:00,4.38333,4.38939,4.38226,4.38226,6000000.0
2009-05-26 02:34:00,4.38146,4.39041,4.38146,4.38497,7130000.0
2009-05-26 02:35:00,4.38688,4.39073,4.38341,4.3856,5630000.0
2009-05-26 02:36:00,4.38744,4.39158,4.38695,4.3898,7510000.0
2009-05-26 02:37:00,4.38791,4.39095,4.37625,4.38621,7500000.0
2009-05-26 02:38:00,4.38854,4.38854,4.37541,4.38424,5630000.0
2009-05-26 02:39:00,4.38773,4.3885,4.37537,4.37537,6000000.0
2009-05-26 02:40:00,4.38366,4.38977,4.37955,4.3807,8250000.0
2009-05-26 02:41:00,4.38229,4.38774,4.38229,4.38332,4880000.0
2009-05-26 02:42:00,4.39057,4.39081,4.38616,4.38616,4880000.0
2009-05-26 02:43:00,4.38441,4.38863,4.3812,4.38565,6390000.0
2009-05-26 02:44:00,4.38458,4.39018,4.38389,4.38856,8250000.0
2009-05-26 02:45:00,4.38372,4.39101,4.38181,4.38181,4500000.0
2009-05-26 02:46:00,4.38932,4.38963,4.37973,4.37973,5250000.0
2009-05-26 02:47:00,4.38521,4.38852,4.38191,4.38635,6000000.0
2009-05-26 02:48:00,4.38186,4.38918,4.38186,4.38662,4500000.0
2009-05-26 02:49:00,4.38527,4.38831,4.38203,4.3862,5630000.0
2009-05-26 02:50:00,4.38888,4.38995,4.37858,4.38995,4880000.0
2009-05-26 02:51:00,4.38968,4.39048,4.37937,4.38814,7510000.0
2009-05-26 02:52:00,4.38884,4.38913,4.38285,4.38843,7880000.0
2009-05-26 02:53:00,4.38648,4.38764,4.38015,4.38468,4510000.0
2009-05-26 02:54:00,4.38319,4.38902,4.37906,4.38273,8250000.0
2009-05-26 02:55:00,4.38655,4.39006,4.3791,4.38575,7130000.0
2009-05-26 02:56:00,4.38852,4.38852,4.37597,4.38839,6380000.0
2009-05-26 02:57:00,4.38539,4.39454,4.38215,4.39454,6390000.0
2009-05-26 02:58:00,4.38897,4.39602,4.38675,4.39561,6750000.0
2009-05-26 02:59:00,4.39364,4.39753,4.39123,4.39592,5630000.0
2009-05-26 03:00:00,4.3977,4.3977,4.38477,4.3939,4500000.0
2009-05-26 03:01:00,4.39581,4.39581,4.38205,4.39208,6380000.0
2009-05-26 03:02:00,4.38684,4.39361,4.38684,4.39227,4510000.0
2009-05-26 03:03:00,4.3923,4.39464,4.38431,4.3935,7140000.0
2009-05-26 03:04:00,4.39227,4.39301,4.38878,4.38878,6000000.0
2009-05-26 03:05:00,4.39262,4.39419,4.38233,4.39068,7880000.0
2009-05-26 03:06:00,4.39022,4.39194,4.38103,4.38103,7510000.0
2009-05-26 03:07:00,4.3912,4.39365,4.38271,4.39125,7880000.0
2009-05-26 03:08:00,4.3895,4.39261,4.38702,4.39146,5260000.0
2009-05-26 03:09:00,4.39382,4.39382,4.38285,4.39049,6750000.0
2009-05-26 03:10:00,4.39026,4.3921,4.38243,4.38715,4880000.0
2009-05-26 03:11:00,4.38417,4.39418,4.38417,4.38976,5250000.0
2009-05-26 03:12:00,4.39315,4.39447,4.38638,4.39417,7500000.0
2009-05-26 03:13:00,4.38949,4.39242,4.38264,4.38888,6000000.0
2009-05-26 03:14:00,4.3858,4.39198,4.38097,4.38608,10140000.0
2009-05-26 03:15:00,4.38964,4.39216,4.38512,4.39167,4130000.0
2009-05-26 03:16:00,4.39342,4.39342,4.38349,4.38801,6010000.0
2009-05-26 03:17:00,4.38996,4.39258,4.38123,4.39105,5630000.0
2009-05-26 03:18:00,4.38996,4.39322,4.38666,4.39307,6010000.0
2009-05-26 03:19:00,4.38043,4.39119,4.37897,4.38846,8260000.0
2009-05-26 03:20:00,4.386,4.39147,4.38082,4.38915,5260000.0
2009-05-26 03:21:00,4.39055,4.39288,4.38116,4.3888,7130000.0
2009-05-26 03:22:00,4.38191,4.39304,4.38048,4.39177,6000000.0
2009-05-26 03:23:00,4.38932,4.39204,4.38617,4.38852,5250000.0
2009-05-26 03:24:00,4.39061,4.39201,4.38054,4.39201,7500000.0
2009-05-26 03:25:00,4.38568,4.39367,4.38568,4.39367,6380000.0
2009-05-26 03:26:00,4.39361,4.39361,4.38406,4.38536,4510000.0
2009-05-26 03:27:00,4.3844,4.39266,4.38101,4.38765,6750000.0
2009-05-26 03:28:00,4.38894,4.3911,4.38368,4.38776,6010000.0
2009-05-26 03:29:00,4.3855,4.39188,4.3855,4.38957,3750000.0
2009-05-26 03:30:00,4.39357,4.39357,4.38457,4.38517,9000000.0
2009-05-26 03:31:00,4.38883,4.38925,4.38395,4.38395,7130000.0
2009-05-26 03:32:00,4.38789,4.39245,4.38462,4.38462,5250000.0
2009-05-26 03:33:00,4.38845,4.39318,4.37944,4.38952,7880000.0
2009-05-26 03:34:00,4.3904,4.39168,4.38364,4.38364,4510000.0
2009-05-26 03:35:00,4.39023,4.39126,4.38307,4.38879,7130000.0
2009-05-26 03:36:00,4.3897,4.39251,4.38077,4.38914,7880000.0
2009-05-26 03:37:00,4.39017,4.392,4.38442,4.38442,5630000.0
2009-05-26 03:38:00,4.38855,4.39391,4.38089,4.38901,7510000.0
2009-05-26 03:39:00,4.38899,4.39146,4.38317,4.38756,8250000.0
2009-05-26 03:40:00,4.38913,4.39283,4.38364,4.39283,7880000.0
2009-05-26 03:41:00,4.38695,4.39131,4.38625,4.38991,5260000.0
2009-05-26 03:42:00,4.3893,4.39134,4.38033,4.38651,5250000.0
2009-05-26 03:43:00,4.39264,4.39264,4.38732,4.38879,3750000.0
2009-05-26 03:44:00,4.38585,4.39083,4.38585,4.38903,5250000.0
2009-05-26 03:45:00,4.38933,4.39261,4.38092,4.38917,6770000.0
2009-05-26 03:46:00,4.38691,4.39199,4.38554,4.39082,5640000.0
2009-05-26 03:47:00,4.38709,4.39344,4.3806,4.38904,7880000.0
2009-05-26 03:48:00,4.39155,4.39155,4.38488,4.38929,5630000.0
2009-05-26 03:49:00,4.38967,4.39291,4.38446,4.38873,6380000.0
2009-05-26 03:50:00,4.38391,4.39275,4.38391,4.38961,5630000.0
2009-05-26 03:51:00,4.39129,4.3919,4.38936,4.3919,3750000.0
2009-05-26 03:52:00,4.38934,4.39341,4.38095,4.38933,7510000.0
2009-05-26 03:53:00,4.38833,4.39292,4.38515,4.39028,6750000.0
2009-05-26 03:54:00,4.38781,4.39397,4.38098,4.38929,7880000.0
2009-05-26 03:55:00,4.38822,4.39167,4.38493,4.38933,5260000.0
2009-05-26 03:56:00,4.38894,4.39254,4.3866,4.3895,6380000.0
2009-05-26 03:57:00,4.391,4.39272,4.38348,4.39251,7880000.0
2009-05-26 03:58:00,4.39464,4.39464,4.38776,4.39073,6390000.0
2009-05-26 03:59:00,4.39031,4.39061,4.38383,4.389,5250000.0
2009-05-26 04:00:00,4.37954,4.39234,4.37954,4.38876,7130000.0
2009-05-26 04:01:00,4.3904,4.3916,4.38402,4.3916,7140000.0
2009-05-26 04:02:00,4.389,4.39236,4.38237,4.38394,6760000.0
2009-05-26 04:03:00,4.38888,4.39204,4.38142,4.38954,7130000.0
2009-05-26 04:04:00,4.39005,4.39449,4.38437,4.39037,4880000.0
2009-05-26 04:05:00,4.39214,4.39214,4.381,4.3849,6380000.0
2009-05-26 04:06:00,4.38851,4.39077,4.38731,4.38847,4510000.0
2009-05-26 04:07:00,4.39217,4.39217,4.38571,4.3876,4880000.0
2009-05-26 04:08:00,4.39321,4.39321,4.38189,4.3896,6000000.0
2009-05-26 04:09:00,4.38837,4.39226,4.38482,4.3908,4890000.0
2009-05-26 04:10:00,4.39369,4.39457,4.3869,4.39144,7500000.0
2009-05-26 04:11:00,4.39282,4.39289,4.38133,4.39289,5630000.0
2009-05-26 04:12:00,4.38735,4.39234,4.38512,4.39036,4880000.0
2009-05-26 04:13:00,4.38563,4.39215,4.3854,4.3854,5260000.0
2009-05-26 04:14:00,4.39078,4.39333,4.3839,4.3922,6760000.0
2009-05-26 04:15:00,4.39668,4.39668,4.3811,4.3811,10510000.0
2009-05-26 04:16:00,4.38166,4.39243,4.38143,4.39009,6760000.0
2009-05-26 04:17:00,4.39052,4.39258,4.38853,4.39022,8260000.0
2009-05-26 04:18:00,4.38678,4.39139,4.3846,4.38957,8250000.0
2009-05-26 04:19:00,4.3888,4.39318,4.38458,4.38919,6760000.0
2009-05-26 04:20:00,4.38861,4.39317,4.38546,4.38693,5640000.0
2009-05-26 04:21:00,4.3894,4.39344,4.3894,4.39344,5630000.0
2009-05-26 04:22:00,4.38768,4.39131,4.38058,4.38965,6750000.0
2009-05-26 04:23:00,4.38408,4.39282,4.38408,4.38783,4880000.0
2009-05-26 04:24:00,4.39093,4.39373,4.38211,4.39321,6750000.0
2009-05-26 04:25:00,4.39377,4.39377,4.38474,4.38913,4880000.0
2009-05-26 04:26:00,4.38128,4.39332,4.38128,4.39131,12000000.0
2009-05-26 04:27:00,4.3881,4.39213,4.38339,4.38525,6750000.0
2009-05-26 04:28:00,4.39223,4.39233,4.38406,4.38406,12750000.0
2009-05-26 04:29:00,4.38996,4.39264,4.38728,4.39073,6000000.0
2009-05-26 04:30:00,4.38602,4.39644,4.38602,4.39559,6750000.0
2009-05-26 04:31:00,4.38931,4.39136,4.38575,4.39025,4890000.0
2009-05-26 04:32:00,4.38295,4.39307,4.38295,4.39307,7500000.0
2009-05-26 04:33:00,4.39305,4.39401,4.38646,4.39401,7510000.0
2009-05-26 04:34:00,4.39397,4.39397,4.38372,4.38401,6000000.0
2009-05-26 04:35:00,4.39179,4.39637,4.38366,4.38527,9010000.0
2009-05-26 04:36:00,4.39268,4.3927,4.38095,4.38095,6010000.0
2009-05-26 04:37:00,4.3907,4.3944,4.38878,4.3944,3750000.0
2009-05-26 04:38:00,4.38834,4.39219,4.38583,4.38583,4890000.0
2009-05-26 04:39:00,4.38533,4.39282,4.37831,4.38638,4880000.0
2009-05-26 04:40:00,4.39006,4.39385,4.38445,4.39385,4510000.0
2009-05-26 04:41:00,4.39436,4.39436,4.38216,4.3892,9030000.0
2009-05-26 04:42:00,4.38571,4.39286,4.38505,4.38505,8260000.0
2009-05-26 04:43:00,4.38923,4.39316,4.38467,4.38467,6380000.0
2009-05-26 04:44:00,4.39119,4.39276,4.38318,4.38429,6760000.0
2009-05-26 04:45:00,4.39398,4.39398,4.38504,4.38933,4880000.0
2009-05-26 04:46:00,4.38645,4.39364,4.3808,4.3808,8640000.0
2009-05-26 04:47:00,4.39287,4.39411,4.38505,4.38977,7510000.0
2009-05-26 04:48:00,4.38729,4.39366,4.38251,4.38762,4880000.0
2009-05-26 04:49:00,4.38888,4.39433,4.38016,4.39433,5250000.0
2009-05-26 04:50:00,4.38948,4.39184,4.38063,4.38063,5630000.0
2009-05-26 04:51:00,4.3896,4.39257,4.38082,4.38334,11630000.0
2009-05-26 04:52:00,4.39025,4.39241,4.38238,4.38816,6380000.0
2009-05-26 04:53:00,4.38942,4.39306,4.38119,4.38999,9760000.0
2009-05-26 04:54:00,4.38742,4.39496,4.38061,4.39217,9020000.0
2009-05-26 04:55:00,4.38886,4.39316,4.38413,4.39153,7140000.0
2009-05-26 04:56:00,4.39432,4.39432,4.38855,4.38866,4880000.0
2009-05-26 04:57:00,4.39068,4.39068,4.3823,4.38901,5250000.0
2009-05-26 04:58:00,4.39212,4.3933,4.38231,4.39031,7130000.0
2009-05-26 04:59:00,4.38639,4.39304,4.38027,4.38027,10510000.0
2009-05-26 05:00:00,4.38959,4.39471,4.38525,4.38599,9760000.0
2009-05-26 05:01:00,4.38317,4.39207,4.3823,4.39003,10130000.0
2009-05-26 05:02:00,4.38939,4.3918,4.38351,4.3918,6380000.0
2009-05-26 05:03:00,4.39247,4.39247,4.38141,4.38902,7130000.0
2009-05-26 05:04:00,4.38434,4.39039,4.38402,4.38966,5260000.0
2009-05-26 05:05:00,4.38702,4.39207,4.38522,4.38929,7130000.0
2009-05-26 05:06:00,4.38946,4.3908,4.3776,4.38441,10500000.0
2009-05-26 05:07:00,4.38407,4.39232,4.38407,4.39232,7880000.0
2009-05-26 05:08:00,4.38904,4.39375,4.38248,4.39281,7500000.0
2009-05-26 05:09:00,4.38866,4.39082,4.38607,4.38956,5260000.0
2009-05-26 05:10:00,4.39116,4.39242,4.38465,4.38465,4880000.0
2009-05-26 05:11:00,4.39107,4.39162,4.38162,4.38162,4880000.0
2009-05-26 05:12:00,4.38184,4.39383,4.38184,4.38935,9750000.0
2009-05-26 05:13:00,4.39337,4.39337,4.3802,4.38849,9380000.0
2009-05-26 05:14:00,4.3909,4.39179,4.38308,4.3896,4880000.0
2009-05-26 05:15:00,4.39462,4.39462,4.37957,4.37957,7900000.0
2009-05-26 05:16:00,4.38575,4.39285,4.38155,4.3881,4500000.0
2009-05-26 05:17:00,4.38462,4.39251,4.38462,4.38907,9010000.0
2009-05-26 05:18:00,4.38918,4.39202,4.3844,4.38901,6390000.0
2009-05-26 05:19:00,4.39018,4.39377,4.38492,4.38866,11250000.0
2009-05-26 05:20:00,4.387,4.39096,4.37984,4.38346,8250000.0
2009-05-26 05:21:00,4.39314,4.39314,4.39125,4.39141,3010000.0
2009-05-26 05:22:00,4.39201,4.39201,4.38551,4.38552,7500000.0
2009-05-26 05:23:00,4.39032,4.39316,4.38346,4.38906,7880000.0
2009-05-26 05:24:00,4.39056,4.39418,4.38363,4.39005,6000000.0
2009-05-26 05:25:00,4.38553,4.39302,4.381,4.39302,6000000.0
2009-05-26 05:26:00,4.38196,4.39249,4.38196,4.3869,7500000.0
2009-05-26 05:27:00,4.39098,4.39151,4.38162,4.38848,4500000.0
2009-05-26 05:28:00,4.38833,4.39077,4.38114,4.38114,8630000.0
2009-05-26 05:29:00,4.39107,4.39246,4.38234,4.39246,7130000.0
2009-05-26 05:30:00,4.39383,4.39383,4.38434,4.38533,4500000.0
2009-05-26 05:31:00,4.38292,4.3913,4.38292,4.38479,6760000.0
2009-05-26 05:32:00,4.38376,4.39173,4.38376,4.38404,8250000.0
2009-05-26 05:33:00,4.38967,4.39431,4.38447,4.38447,6380000.0
2009-05-26 05:34:00,4.38895,4.39276,4.38127,4.38706,7510000.0
2009-05-26 05:35:00,4.3884,4.39269,4.38833,4.38833,6000000.0
2009-05-26 05:36:00,4.38586,4.39366,4.38553,4.39176,5630000.0
2009-05-26 05:37:00,4.39085,4.39085,4.38959,4.38959,1500000.0
2009-05-26 05:38:00,4.38544,4.39725,4.38544,4.39003,8630000.0
2009-05-26 05:39:00,4.39086,4.39141,4.38551,4.38551,4880000.0
2009-05-26 05:40:00,4.38643,4.39278,4.38643,4.38771,6750000.0
2009-05-26 05:41:00,4.38874,4.3922,4.37969,4.38392,7510000.0
2009-05-26 05:42:00,4.39356,4.39356,4.38604,4.39217,7130000.0
2009-05-26 05:43:00,4.38953,4.39241,4.37654,4.39241,11630000.0
2009-05-26 05:44:00,4.38552,4.39157,4.38472,4.39157,4500000.0
2009-05-26 05:45:00,4.39606,4.39606,4.38178,4.3843,6760000.0
2009-05-26 05:46:00,4.38907,4.39725,4.3841,4.3867,7880000.0
2009-05-26 05:47:00,4.38936,4.3929,4.38435,4.3929,4890000.0
2009-05-26 05:48:00,4.38834,4.39178,4.38368,4.38627,6750000.0
2009-05-26 05:49:00,4.38468,4.39284,4.38215,4.38953,4880000.0
2009-05-26 05:50:00,4.3922,4.39314,4.38284,4.38544,11250000.0
2009-05-26 05:51:00,4.38809,4.39145,4.38809,4.38846,5250000.0
2009-05-26 05:52:00,4.39124,4.39346,4.38799,4.38886,10140000.0
2009-05-26 05:53:00,4.38755,4.39046,4.38232,4.38816,5630000.0
2009-05-26 05:54:00,4.39297,4.39297,4.382,4.3859,7500000.0
2009-05-26 05:55:00,4.38932,4.39314,4.38087,4.38861,11630000.0
2009-05-26 05:56:00,4.38646,4.39334,4.38353,4.38353,7130000.0
2009-05-26 05:57:00,4.39152,4.39252,4.38678,4.38906,7880000.0
2009-05-26 05:58:00,4.39085,4.3915,4.38567,4.3915,5250000.0
2009-05-26 05:59:00,4.39127,4.39232,4.38742,4.38924,12000000.0
2009-05-26 06:00:00,4.38917,4.39311,4.37968,4.37968,12010000.0
2009-05-26 06:01:00,4.3842,4.39395,4.3842,4.39311,7500000.0
2009-05-26 06:02:00,4.38056,4.39109,4.37968,4.39109,4510000.0
2009-05-26 06:03:00,4.39083,4.39196,4.3838,4.38873,6390000.0
2009-05-26 06:04:00,4.38095,4.39148,4.38095,4.38844,6750000.0
2009-05-26 06:05:00,4.38425,4.39205,4.38356,4.38656,7130000.0
2009-05-26 06:06:00,4.38445,4.39083,4.38333,4.3893,5260000.0
2009-05-26 06:07:00,4.39022,4.39022,4.38195,4.38894,5250000.0
2009-05-26 06:08:00,4.38499,4.39267,4.38297,4.39267,5640000.0
2009-05-26 06:09:00,4.38594,4.39178,4.38594,4.38782,3010000.0
2009-05-26 06:10:00,4.38759,4.39161,4.38759,4.38761,4140000.0
2009-05-26 06:11:00,4.38962,4.39113,4.38272,4.38457,4510000.0
2009-05-26 06:12:00,4.38933,4.39084,4.38509,4.38509,5260000.0
2009-05-26 06:13:00,4.38036,4.39185,4.38019,4.38715,6000000.0
2009-05-26 06:14:00,4.39218,4.39236,4.38403,4.39216,5630000.0
2009-05-26 06:15:00,4.39135,4.3939,4.38454,4.38694,9010000.0
2009-05-26 06:16:00,4.38442,4.39332,4.38442,4.39332,6760000.0
2009-05-26 06:17:00,4.39015,4.39081,4.3851,4.38669,6380000.0
2009-05-26 06:18:00,4.38393,4.39145,4.38063,4.38675,7880000.0
2009-05-26 06:19:00,4.39222,4.39222,4.37974,4.38018,3760000.0
2009-05-26 06:20:00,4.39108,4.39344,4.3819,4.39189,7500000.0
2009-05-26 06:21:00,4.38905,4.39262,4.38347,4.39051,5630000.0
2009-05-26 06:22:00,4.38907,4.393,4.3837,4.38498,7130000.0
2009-05-26 06:23:00,4.39028,4.39028,4.38396,4.38596,5630000.0
2009-05-26 06:24:00,4.38858,4.39211,4.37673,4.38864,5640000.0
2009-05-26 06:25:00,4.38829,4.39301,4.38384,4.38384,6000000.0
2009-05-26 06:26:00,4.38976,4.39347,4.38562,4.38623,7880000.0
2009-05-26 06:27:00,4.38821,4.39491,4.3847,4.39179,8250000.0
2009-05-26 06:28:00,4.38665,4.39519,4.38348,4.38348,5260000.0
2009-05-26 06:29:00,4.38788,4.3915,4.38136,4.38481,7510000.0
2009-05-26 06:30:00,4.39287,4.39287,4.38131,4.38131,10500000.0
2009-05-26 06:31:00,4.38932,4.39195,4.38377,4.39195,4880000.0
2009-05-26 06:32:00,4.38796,4.39131,4.38607,4.38638,5630000.0
2009-05-26 06:33:00,4.39148,4.39217,4.3824,4.38364,5250000.0
2009-05-26 06:34:00,4.39232,4.39232,4.38808,4.39196,7500000.0
2009-05-26 06:35:00,4.39164,4.39228,4.38566,4.38832,6010000.0
2009-05-26 06:36:00,4.38962,4.39263,4.38363,4.38363,4880000.0
2009-05-26 06:37:00,4.38813,4.39112,4.38306,4.38351,7130000.0
2009-05-26 06:38:00,4.38734,4.39271,4.3846,4.38821,7880000.0
2009-05-26 06:39:00,4.38918,4.39217,4.38846,4.38858,6750000.0
2009-05-26 06:40:00,4.38823,4.39067,4.38351,4.3888,6000000.0
2009-05-26 06:41:00,4.389,4.39066,4.37901,4.38157,7880000.0
2009-05-26 06:42:00,4.38949,4.39282,4.38487,4.3875,5630000.0
2009-05-26 06:43:00,4.38861,4.39222,4.38331,4.38994,5250000.0
2009-05-26 06:44:00,4.38887,4.38979,4.38309,4.38309,3750000.0
2009-05-26 06:45:00,4.38777,4.39081,4.38348,4.38838,10130000.0
2009-05-26 06:46:00,4.38453,4.39102,4.38447,4.38698,7880000.0
2009-05-26 06:47:00,4.39082,4.39143,4.38093,4.38773,7510000.0
2009-05-26 06:48:00,4.38289,4.39134,4.38111,4.38431,6400000.0
2009-05-26 06:49:00,4.39038,4.39139,4.38445,4.38977,6000000.0
2009-05-26 06:50:00,4.38625,4.3908,4.38409,4.3852,4510000.0
2009-05-26 06:51:00,4.38841,4.39293,4.3855,4.39293,4880000.0
2009-05-26 06:52:00,4.38992,4.39082,4.37965,4.38596,4520000.0
2009-05-26 06:53:00,4.3932,4.3932,4.38038,4.38396,7130000.0
2009-05-26 06:54:00,4.39195,4.39204,4.38595,4.39204,4130000.0
2009-05-26 06:55:00,4.38408,4.39078,4.38408,4.39078,2640000.0
2009-05-26 06:56:00,4.38888,4.39339,4.38329,4.39339,5260000.0
2009-05-26 06:57:00,4.38731,4.3923,4.3853,4.38612,7510000.0
2009-05-26 06:58:00,4.39025,4.39053,4.38602,4.38602,5630000.0
2009-05-26 06:59:00,4.38631,4.39204,4.38459,4.38459,5630000.0
2009-05-26 07:00:00,4.39397,4.39397,4.38163,4.38746,6380000.0
2009-05-26 07:01:00,4.39158,4.39178,4.38442,4.39178,7130000.0
2009-05-26 07:02:00,4.38907,4.39272,4.38049,4.3891,6400000.0
2009-05-26 07:03:00,4.38735,4.39141,4.38565,4.39141,4500000.0
2009-05-26 07:04:00,4.3908,4.3908,4.38605,4.38605,6380000.0
2009-05-26 07:05:00,4.39156,4.39231,4.38438,4.38577,4880000.0
2009-05-26 07:06:00,4.37963,4.3928,4.37963,4.3898,7130000.0
2009-05-26 07:07:00,4.38744,4.39216,4.38077,4.38971,4510000.0
2009-05-26 07:08:00,4.39158,4.39164,4.38044,4.38442,4130000.0
2009-05-26 07:09:00,4.39182,4.39231,4.38144,4.38991,6380000.0
2009-05-26 07:10:00,4.38858,4.39196,4.38027,4.38655,9380000.0
2009-05-26 07:11:00,4.37933,4.38993,4.37933,4.38993,4890000.0
2009-05-26 07:12:00,4.38028,4.39142,4.38028,4.39116,5250000.0
2009-05-26 07:13:00,4.38486,4.39239,4.38465,4.38798,9000000.0
2009-05-26 07:14:00,4.39229,4.39229,4.38443,4.38443,6000000.0
2009-05-26 07:15:00,4.38331,4.39359,4.38331,4.39359,6000000.0
2009-05-26 07:16:00,4.3916,4.3916,4.3851,4.38967,7500000.0
2009-05-26 07:17:00,4.38419,4.39358,4.38018,4.39358,8260000.0
2009-05-26 07:18:00,4.38697,4.3912,4.38521,4.3897,5640000.0
2009-05-26 07:19:00,4.38827,4.39191,4.38055,4.38055,3750000.0
2009-05-26 07:20:00,4.38806,4.39111,4.38456,4.38671,6000000.0
2009-05-26 07:21:00,4.38867,4.39103,4.38301,4.38301,5630000.0
2009-05-26 07:22:00,4.38912,4.39381,4.3862,4.39381,5260000.0
2009-05-26 07:23:00,4.39431,4.39437,4.38128,4.38544,4880000.0
2009-05-26 07:24:00,4.39184,4.39196,4.38518,4.38929,5630000.0
2009-05-26 07:25:00,4.38881,4.39057,4.38469,4.38469,4880000.0
2009-05-26 07:26:00,4.38468,4.3918,4.38468,4.38541,5260000.0
2009-05-26 07:27:00,4.38614,4.3925,4.38449,4.3925,7500000.0
2009-05-26 07:28:00,4.38459,4.39183,4.37934,4.39183,5640000.0
2009-05-26 07:29:00,4.3922,4.3922,4.38462,4.38854,7880000.0
2009-05-26 07:30:00,4.38619,4.38684,4.38619,4.38684,1500000.0
2009-05-26 07:31:00,4.38953,4.39171,4.38381,4.38908,9390000.0
2009-05-26 07:32:00,4.39274,4.39405,4.38807,4.38958,8250000.0
2009-05-26 07:33:00,4.38146,4.39128,4.37939,4.38913,7500000.0
2009-05-26 07:34:00,4.38531,4.39171,4.3815,4.38895,8250000.0
2009-05-26 07:35:00,4.38255,4.38813,4.37837,4.38813,6760000.0
2009-05-26 07:36:00,4.38434,4.38803,4.37353,4.38738,6390000.0
2009-05-26 07:37:00,4.38343,4.3963,4.38343,4.39309,6000000.0
2009-05-26 07:38:00,4.39792,4.39792,4.38692,4.3933,8260000.0
2009-05-26 07:39:00,4.39444,4.39444,4.38556,4.39433,10880000.0
2009-05-26 07:40:00,4.39129,4.39309,4.38589,4.38979,6390000.0
2009-05-26 07:41:00,4.38677,4.39678,4.38677,4.39108,6000000.0
2009-05-26 07:42:00,4.38837,4.39516,4.38837,4.39516,7500000.0
2009-05-26 07:43:00,4.39718,4.39719,4.39134,4.39498,6760000.0
2009-05-26 07:44:00,4.39107,4.3967,4.38656,4.38656,8630000.0
2009-05-26 07:45:00,4.39926,4.39926,4.38292,4.39373,5630000.0
2009-05-26 07:46:00,4.39017,4.39586,4.38796,4.39427,6000000.0
2009-05-26 07:47:00,4.38838,4.39768,4.38482,4.39682,6010000.0
2009-05-26 07:48:00,4.39654,4.39771,4.38927,4.38927,6750000.0
2009-05-26 07:49:00,4.39593,4.39977,4.393,4.39977,7500000.0
2009-05-26 07:50:00,4.39633,4.39822,4.39159,4.39822,5630000.0
2009-05-26 07:51:00,4.39748,4.39778,4.39194,4.39194,5630000.0
2009-05-26 07:52:00,4.3919,4.40287,4.3919,4.40133,6000000.0
2009-05-26 07:53:00,4.4028,4.40289,4.38726,4.39766,6000000.0
2009-05-26 07:54:00,4.3951,4.39867,4.39105,4.39867,4510000.0
2009-05-26 07:55:00,4.39014,4.39824,4.38918,4.39271,6750000.0
2009-05-26 07:56:00,4.39481,4.40348,4.39481,4.39729,7880000.0
2009-05-26 07:57:00,4.40306,4.40306,4.39778,4.39778,3750000.0
2009-05-26 07:58:00,4.38812,4.40323,4.38812,4.40323,6000000.0
2009-05-26 07:59:00,4.39584,4.40146,4.39309,4.39646,4510000.0
2009-05-26 08:00:00,4.40008,4.40274,4.39421,4.40212,9380000.0
2009-05-26 08:01:00,4.38991,4.40131,4.38991,4.3966,5260000.0
2009-05-26 08:02:00,4.39418,4.40288,4.39162,4.39759,4140000.0
2009-05-26 08:03:00,4.39757,4.40144,4.39059,4.39267,9010000.0
2009-05-26 08:04:00,4.39736,4.39841,4.39097,4.39618,6000000.0
2009-05-26 08:05:00,4.39585,4.40218,4.39094,4.3992,7500000.0
2009-05-26 08:06:00,4.40088,4.40088,4.38888,4.3973,7130000.0
2009-05-26 08:07:00,4.39878,4.39889,4.39454,4.39648,4880000.0
2009-05-26 08:08:00,4.38984,4.40127,4.38984,4.39728,6010000.0
2009-05-26 08:09:00,4.39374,4.40104,4.38891,4.39361,7130000.0
2009-05-26 08:10:00,4.38853,4.40102,4.38853,4.39787,5250000.0
2009-05-26 08:11:00,4.39997,4.40104,4.39411,4.39846,7140000.0
2009-05-26 08:12:00,4.39623,4.39781,4.38611,4.3883,8250000.0
2009-05-26 08:13:00,4.39864,4.39864,4.38724,4.38735,4880000.0
2009-05-26 08:14:00,4.39672,4.39944,4.39081,4.39081,10880000.0
2009-05-26 08:15:00,4.39931,4.39931,4.38914,4.39411,5260000.0
2009-05-26 08:16:00,4.39066,4.39944,4.39066,4.39428,6750000.0
2009-05-26 08:17:00,4.39393,4.3958,4.39176,4.39401,5250000.0
2009-05-26 08:18:00,4.39579,4.40174,4.39283,4.40174,8250000.0
2009-05-26 08:19:00,4.40008,4.40008,4.3841,4.39394,9000000.0
2009-05-26 08:20:00,4.3934,4.40265,4.3934,4.40265,7500000.0
2009-05-26 08:21:00,4.39935,4.40185,4.39276,4.39728,6010000.0
2009-05-26 08:22:00,4.3965,4.40125,4.38778,4.39502,5250000.0
2009-05-26 08:23:00,4.39956,4.4006,4.38781,4.39348,5250000.0
2009-05-26 08:24:00,4.40164,4.40164,4.39668,4.3998,7140000.0
2009-05-26 08:25:00,4.39962,4.40197,4.39432,4.3994,9750000.0
2009-05-26 08:26:00,4.39987,4.40095,4.39005,4.39005,6750000.0
2009-05-26 08:27:00,4.39722,4.40257,4.39093,4.39735,10500000.0
2009-05-26 08:28:00,4.40178,4.40302,4.39342,4.40302,9380000.0
2009-05-26 08:29:00,4.39681,4.40373,4.3938,4.39899,9760000.0
2009-05-26 08:30:00,4.39927,4.40093,4.38754,4.39653,6000000.0
2009-05-26 08:31:00,4.39947,4.40386,4.39301,4.39441,10130000.0
2009-05-26 08:32:00,4.40084,4.40304,4.3925,4.40304,7880000.0
2009-05-26 08:33:00,4.39714,4.40408,4.39526,4.39802,8250000.0
2009-05-26 08:34:00,4.39842,4.40284,4.39398,4.39398,9020000.0
2009-05-26 08:35:00,4.3975,4.39927,4.38976,4.3973,6760000.0
2009-05-26 08:36:00,4.39844,4.40002,4.39567,4.39793,7130000.0
2009-05-26 08:37:00,4.39723,4.39938,4.39184,4.39557,8250000.0
2009-05-26 08:38:00,4.39349,4.39967,4.39349,4.39596,5260000.0
2009-05-26 08:39:00,4.39906,4.40363,4.39368,4.40344,7880000.0
2009-05-26 08:40:00,4.39753,4.40363,4.39282,4.39937,6000000.0
2009-05-26 08:41:00,4.40134,4.40158,4.39607,4.39946,6380000.0
2009-05-26 08:42:00,4.39664,4.40348,4.39664,4.40321,6390000.0
2009-05-26 08:43:00,4.40473,4.40509,4.39756,4.40159,6760000.0
2009-05-26 08:44:00,4.40006,4.40448,4.39585,4.40448,7130000.0
2009-05-26 08:45:00,4.41059,4.41074,4.403,4.4073,4880000.0
2009-05-26 08:46:00,4.40438,4.41307,4.40438,4.41115,9760000.0
2009-05-26 08:47:00,4.40849,4.41226,4.40537,4.40799,4880000.0
2009-05-26 08:48:00,4.40914,4.41424,4.40512,4.40982,7880000.0
2009-05-26 08:49:00,4.41199,4.41339,4.4021,4.41018,6380000.0
2009-05-26 08:50:00,4.40839,4.41551,4.40342,4.41144,6750000.0
2009-05-26 08:51:00,4.41391,4.41728,4.40407,4.41394,5250000.0
2009-05-26 08:52:00,4.41211,4.42281,4.40823,4.42281,9750000.0
2009-05-26 08:53:00,4.41954,4.42783,4.41518,4.42327,10510000.0
2009-05-26 08:54:00,4.4261,4.4261,4.41543,4.42142,8630000.0
2009-05-26 08:55:00,4.42161,4.42412,4.41347,4.41798,6380000.0
2009-05-26 08:56:00,4.42028,4.42062,4.4148,4.42062,4880000.0
2009-05-26 08:57:00,4.41878,4.42362,4.41204,4.41204,6010000.0
2009-05-26 08:58:00,4.42202,4.42202,4.41233,4.41849,6000000.0
2009-05-26 08:59:00,4.41431,4.42095,4.41139,4.41771,7510000.0
2009-05-26 09:00:00,4.41744,4.4228,4.40957,4.4228,6750000.0
2009-05-26 09:01:00,4.42259,4.42395,4.41172,4.41812,6010000.0
2009-05-26 09:02:00,4.4204,4.42182,4.41078,4.41983,6000000.0
2009-05-26 09:03:00,4.41874,4.42545,4.4142,4.42441,8640000.0
2009-05-26 09:04:00,4.42705,4.42705,4.40778,4.41826,8250000.0
2009-05-26 09:05:00,4.42218,4.42416,4.41152,4.42416,9000000.0
2009-05-26 09:06:00,4.42413,4.42642,4.41552,4.42042,8250000.0
2009-05-26 09:07:00,4.42097,4.42732,4.41365,4.41365,7500000.0
2009-05-26 09:08:00,4.42312,4.42459,4.41616,4.42452,8260000.0
2009-05-26 09:09:00,4.41513,4.42648,4.41513,4.42192,7880000.0
2009-05-26 09:10:00,4.4142,4.42873,4.4142,4.42873,6000000.0
2009-05-26 09:11:00,4.41985,4.42853,4.4195,4.42648,5250000.0
2009-05-26 09:12:00,4.42605,4.42881,4.42136,4.42209,6750000.0
2009-05-26 09:13:00,4.42114,4.42596,4.41373,4.42408,4510000.0
2009-05-26 09:14:00,4.41912,4.42451,4.40869,4.42203,6750000.0
2009-05-26 09:15:00,4.42215,4.42497,4.41142,4.41902,9750000.0
2009-05-26 09:16:00,4.4189,4.42301,4.41236,4.4176,13890000.0
2009-05-26 09:17:00,4.4205,4.42222,4.40344,4.41887,10130000.0
2009-05-26 09:18:00,4.42067,4.42075,4.40687,4.4155,8260000.0
2009-05-26 09:19:00,4.41051,4.42065,4.40686,4.41649,11250000.0
2009-05-26 09:20:00,4.42098,4.42185,4.40883,4.41697,8630000.0
2009-05-26 09:21:00,4.41573,4.41933,4.40985,4.41892,5250000.0
2009-05-26 09:22:00,4.41866,4.42012,4.41135,4.41794,8630000.0
2009-05-26 09:23:00,4.41476,4.41846,4.40999,4.40999,8260000.0
2009-05-26 09:24:00,4.41316,4.41858,4.41157,4.41541,6000000.0
2009-05-26 09:25:00,4.41348,4.41827,4.40976,4.40976,9380000.0
2009-05-26 09:26:00,4.4192,4.4192,4.40905,4.41181,5630000.0
2009-05-26 09:27:00,4.40407,4.41651,4.40407,4.41368,7130000.0
2009-05-26 09:28:00,4.4113,4.41667,4.40539,4.41216,7510000.0
2009-05-26 09:29:00,4.40994,4.41881,4.40988,4.41496,6380000.0
2009-05-26 09:30:00,4.41517,4.42022,4.40614,4.40614,8260000.0
2009-05-26 09:31:00,4.41644,4.41694,4.40506,4.40785,7130000.0
2009-05-26 09:32:00,4.41041,4.42179,4.40654,4.41298,8630000.0
2009-05-26 09:33:00,4.4136,4.42271,4.4136,4.41909,3770000.0
2009-05-26 09:34:00,4.42136,4.42249,4.40954,4.41751,7880000.0
2009-05-26 09:35:00,4.41488,4.4216,4.40998,4.41104,7130000.0
2009-05-26 09:36:00,4.41989,4.42309,4.4154,4.41948,8630000.0
2009-05-26 09:37:00,4.42454,4.42454,4.41002,4.41002,6380000.0
2009-05-26 09:38:00,4.41366,4.42079,4.41139,4.41657,5250000.0
2009-05-26 09:39:00,4.41631,4.4204,4.41419,4.41784,6380000.0
2009-05-26 09:40:00,4.41873,4.421,4.41121,4.41818,8630000.0
2009-05-26 09:41:00,4.42025,4.4234,4.41337,4.42038,6000000.0
2009-05-26 09:42:00,4.4189,4.42523,4.40675,4.41722,7900000.0
2009-05-26 09:43:00,4.4163,4.42648,4.4163,4.42324,6380000.0
2009-05-26 09:44:00,4.4234,4.43164,4.42146,4.4239,6380000.0
2009-05-26 09:45:00,4.43314,4.43314,4.41796,4.42104,6000000.0
2009-05-26 09:46:00,4.41613,4.42635,4.41613,4.42635,5250000.0
2009-05-26 09:47:00,4.42103,4.42283,4.41654,4.41654,6000000.0
2009-05-26 09:48:00,4.42166,4.42455,4.41319,4.42357,7130000.0
2009-05-26 09:49:00,4.42236,4.42703,4.41417,4.42703,6750000.0
2009-05-26 09:50:00,4.42066,4.42654,4.41673,4.42653,10880000.0
2009-05-26 09:51:00,4.42769,4.42769,4.41573,4.41857,4880000.0
2009-05-26 09:52:00,4.41651,4.42418,4.41651,4.42063,9020000.0
2009-05-26 09:53:00,4.41916,4.42455,4.40966,4.42455,10510000.0
2009-05-26 09:54:00,4.42222,4.42684,4.41844,4.42181,5630000.0
2009-05-26 09:55:00,4.41696,4.42202,4.41488,4.41698,5250000.0
2009-05-26 09:56:00,4.42255,4.42467,4.4134,4.42116,6760000.0
2009-05-26 09:57:00,4.41748,4.42742,4.41468,4.41922,8250000.0
2009-05-26 09:58:00,4.41601,4.42361,4.41601,4.42096,5250000.0
2009-05-26 09:59:00,4.42489,4.42552,4.41153,4.41536,8270000.0
2009-05-26 10:00:00,4.41851,4.42196,4.41211,4.41838,9750000.0
2009-05-26 10:01:00,4.41616,4.42955,4.41424,4.41611,12390000.0
2009-05-26 10:02:00,4.41137,4.42559,4.41137,4.41995,10510000.0
2009-05-26 10:03:00,4.41925,4.42299,4.41196,4.42229,4880000.0
2009-05-26 10:04:00,4.42608,4.42608,4.41323,4.42068,7510000.0
2009-05-26 10:05:00,4.4234,4.43068,4.4199,4.42538,7130000.0
2009-05-26 10:06:00,4.42571,4.42988,4.42011,4.42593,10510000.0
2009-05-26 10:07:00,4.42821,4.42941,4.41914,4.42697,6380000.0
2009-05-26 10:08:00,4.42547,4.43052,4.42261,4.42711,5630000.0
2009-05-26 10:09:00,4.42884,4.4328,4.42775,4.42859,6380000.0
2009-05-26 10:10:00,4.42847,4.43283,4.42238,4.42535,9010000.0
2009-05-26 10:11:00,4.42162,4.42971,4.41429,4.42622,4880000.0
2009-05-26 10:12:00,4.41999,4.42984,4.41999,4.42535,6380000.0
2009-05-26 10:13:00,4.41896,4.43085,4.41896,4.42631,9010000.0
2009-05-26 10:14:00,4.42802,4.43088,4.42149,4.42388,10880000.0
2009-05-26 10:15:00,4.42911,4.43329,4.42431,4.43329,7500000.0
2009-05-26 10:16:00,4.42421,4.43255,4.42417,4.42417,9760000.0
2009-05-26 10:17:00,4.42777,4.43061,4.42288,4.42288,5250000.0
2009-05-26 10:18:00,4.4245,4.42878,4.42446,4.42541,6020000.0
2009-05-26 10:19:00,4.42577,4.42687,4.415,4.41717,6770000.0
2009-05-26 10:20:00,4.42255,4.4275,4.42035,4.42271,6010000.0
2009-05-26 10:21:00,4.41185,4.42416,4.4107,4.41267,8630000.0
2009-05-26 10:22:00,4.42086,4.42626,4.41738,4.41738,6380000.0
2009-05-26 10:23:00,4.42313,4.42761,4.41633,4.42479,6000000.0
2009-05-26 10:24:00,4.42412,4.42598,4.41855,4.42217,7500000.0
2009-05-26 10:25:00,4.42675,4.42691,4.41406,4.4172,6750000.0
2009-05-26 10:26:00,4.4246,4.42672,4.4223,4.42335,6000000.0
2009-05-26 10:27:00,4.41749,4.42715,4.41477,4.41477,4510000.0
2009-05-26 10:28:00,4.42368,4.42808,4.41918,4.42266,9390000.0
2009-05-26 10:29:00,4.42358,4.4282,4.41596,4.42405,8250000.0
2009-05-26 10:30:00,4.42417,4.4287,4.41526,4.41526,9760000.0
2009-05-26 10:31:00,4.42383,4.42825,4.41832,4.42211,9380000.0
2009-05-26 10:32:00,4.41844,4.42949,4.41571,4.42044,9770000.0
2009-05-26 10:33:00,4.42585,4.42896,4.42316,4.42459,9000000.0
2009-05-26 10:34:00,4.42235,4.42826,4.42235,4.42826,6380000.0
2009-05-26 10:35:00,4.42448,4.43007,4.41416,4.424,9010000.0
2009-05-26 10:36:00,4.42257,4.43118,4.42052,4.42822,6750000.0
2009-05-26 10:37:00,4.42462,4.4288,4.42246,4.4288,7520000.0
2009-05-26 10:38:00,4.4235,4.4295,4.42291,4.42944,7510000.0
2009-05-26 10:39:00,4.41996,4.42943,4.41996,4.42674,7500000.0
2009-05-26 10:40:00,4.42655,4.42919,4.42151,4.42561,6000000.0
2009-05-26 10:41:00,4.43128,4.43128,4.41419,4.42343,9000000.0
2009-05-26 10:42:00,4.42454,4.42862,4.41693,4.41973,6010000.0
2009-05-26 10:43:00,4.42318,4.4286,4.42315,4.42315,5250000.0
2009-05-26 10:44:00,4.42699,4.43027,4.42167,4.42372,8640000.0
2009-05-26 10:45:00,4.42623,4.42965,4.42012,4.42152,6000000.0
2009-05-26 10:46:00,4.42484,4.43142,4.41593,4.43142,7130000.0
2009-05-26 10:47:00,4.42966,4.43161,4.42378,4.43161,7890000.0
2009-05-26 10:48:00,4.42712,4.43029,4.42165,4.42414,7890000.0
2009-05-26 10:49:00,4.4258,4.43583,4.42408,4.4331,7130000.0
2009-05-26 10:50:00,4.42127,4.43078,4.42127,4.42709,4900000.0
2009-05-26 10:51:00,4.43163,4.43287,4.42315,4.42315,5630000.0
2009-05-26 10:52:00,4.4272,4.43437,4.4245,4.43385,8250000.0
2009-05-26 10:53:00,4.42837,4.43083,4.42492,4.42871,5630000.0
2009-05-26 10:54:00,4.42674,4.4332,4.42628,4.43048,6750000.0
2009-05-26 10:55:00,4.43399,4.43535,4.42663,4.42921,8250000.0
2009-05-26 10:56:00,4.43247,4.43438,4.42565,4.43078,8260000.0
2009-05-26 10:57:00,4.42004,4.43316,4.42004,4.43135,4140000.0
2009-05-26 10:58:00,4.42456,4.43345,4.42456,4.42904,5630000.0
2009-05-26 10:59:00,4.43086,4.43695,4.42668,4.42992,4890000.0
2009-05-26 11:00:00,4.43251,4.43379,4.42543,4.42569,7500000.0
2009-05-26 11:01:00,4.42714,4.43703,4.42706,4.43233,6380000.0
2009-05-26 11:02:00,4.43042,4.43418,4.43018,4.43198,4510000.0
2009-05-26 11:03:00,4.42941,4.43393,4.4224,4.4224,9380000.0
2009-05-26 11:04:00,4.42387,4.43527,4.42191,4.43461,10880000.0
2009-05-26 11:05:00,4.42352,4.43316,4.42328,4.42514,6380000.0
2009-05-26 11:06:00,4.4233,4.42826,4.41659,4.42498,9750000.0
2009-05-26 11:07:00,4.42663,4.4303,4.41749,4.42784,5630000.0
2009-05-26 11:08:00,4.42578,4.43255,4.41832,4.43255,9380000.0
2009-05-26 11:09:00,4.42327,4.43242,4.4229,4.42307,4880000.0
2009-05-26 11:10:00,4.43221,4.43221,4.42249,4.42249,4890000.0
2009-05-26 11:11:00,4.43246,4.43582,4.42901,4.43582,6750000.0
2009-05-26 11:12:00,4.43886,4.43886,4.4301,4.43151,5630000.0
2009-05-26 11:13:00,4.42823,4.43491,4.42662,4.43038,7130000.0
2009-05-26 11:14:00,4.42531,4.43264,4.42055,4.43099,6010000.0
2009-05-26 11:15:00,4.43174,4.4367,4.42663,4.42887,6380000.0
2009-05-26 11:16:00,4.42918,4.43483,4.42678,4.43144,7500000.0
2009-05-26 11:17:00,4.42815,4.43424,4.4253,4.43136,6750000.0
2009-05-26 11:18:00,4.42756,4.43561,4.42753,4.43145,6390000.0
2009-05-26 11:19:00,4.4323,4.43458,4.42826,4.43268,5260000.0
2009-05-26 11:20:00,4.4362,4.43778,4.42895,4.43399,6760000.0
2009-05-26 11:21:00,4.43856,4.43856,4.42811,4.42811,8630000.0
2009-05-26 11:22:00,4.4345,4.4387,4.43182,4.4336,8630000.0
2009-05-26 11:23:00,4.42908,4.4372,4.42563,4.42563,6760000.0
2009-05-26 11:24:00,4.43997,4.43997,4.42618,4.43839,11260000.0
2009-05-26 11:25:00,4.43681,4.43717,4.4308,4.43358,6750000.0
2009-05-26 11:26:00,4.43321,4.43573,4.42522,4.43416,6000000.0
2009-05-26 11:27:00,4.43231,4.43604,4.43231,4.43364,4880000.0
2009-05-26 11:28:00,4.42874,4.43548,4.42874,4.43523,6750000.0
2009-05-26 11:29:00,4.43254,4.43495,4.42886,4.43033,7130000.0
2009-05-26 11:30:00,4.43269,4.43601,4.42898,4.43013,6750000.0
2009-05-26 11:31:00,4.43314,4.43499,4.42805,4.43261,7880000.0
2009-05-26 11:32:00,4.43201,4.43564,4.42785,4.43564,4880000.0
2009-05-26 11:33:00,4.43553,4.43742,4.42619,4.42619,10500000.0
2009-05-26 11:34:00,4.42968,4.43361,4.42766,4.42965,6380000.0
2009-05-26 11:35:00,4.42949,4.43742,4.42454,4.43177,12000000.0
2009-05-26 11:36:00,4.42876,4.43649,4.42424,4.43565,9010000.0
2009-05-26 11:37:00,4.43482,4.43482,4.42463,4.43405,7880000.0
2009-05-26 11:38:00,4.4303,4.43458,4.42444,4.43373,8260000.0
2009-05-26 11:39:00,4.43516,4.44013,4.4293,4.43348,7880000.0
2009-05-26 11:40:00,4.43777,4.43937,4.43125,4.43661,6000000.0
2009-05-26 11:41:00,4.43497,4.4381,4.42713,4.43527,8260000.0
2009-05-26 11:42:00,4.43668,4.43668,4.42447,4.43175,4880000.0
2009-05-26 11:43:00,4.43646,4.43646,4.42619,4.42676,8250000.0
2009-05-26 11:44:00,4.43068,4.43304,4.42544,4.43053,6380000.0
2009-05-26 11:45:00,4.42999,4.43282,4.42326,4.42934,9750000.0
2009-05-26 11:46:00,4.42815,4.43919,4.42815,4.43105,13500000.0
2009-05-26 11:47:00,4.43546,4.43737,4.43038,4.43495,7130000.0
2009-05-26 11:48:00,4.43327,4.4363,4.42853,4.4363,4510000.0
2009-05-26 11:49:00,4.43206,4.43498,4.42413,4.43336,6750000.0
2009-05-26 11:50:00,4.43499,4.43759,4.42849,4.43671,6380000.0
2009-05-26 11:51:00,4.43284,4.43549,4.42406,4.43248,8250000.0
2009-05-26 11:52:00,4.43604,4.43711,4.42326,4.42997,7880000.0
2009-05-26 11:53:00,4.42693,4.43584,4.42618,4.43584,7520000.0
2009-05-26 11:54:00,4.43558,4.43558,4.42482,4.42482,5260000.0
2009-05-26 11:55:00,4.43218,4.43438,4.42101,4.42646,10130000.0
2009-05-26 11:56:00,4.43107,4.43474,4.4307,4.43182,4880000.0
2009-05-26 11:57:00,4.43241,4.43511,4.42404,4.42404,10500000.0
2009-05-26 11:58:00,4.43375,4.43375,4.42161,4.43196,7880000.0
2009-05-26 11:59:00,4.42692,4.43553,4.426,4.43553,6000000.0
2009-05-26 12:00:00,4.43406,4.43523,4.42565,4.43185,7500000.0
2009-05-26 12:01:00,4.42674,4.43485,4.42479,4.42837,5250000.0
2009-05-26 12:02:00,4.42782,4.43425,4.42734,4.43314,4880000.0
2009-05-26 12:03:00,4.43059,4.43382,4.4246,4.42978,6380000.0
2009-05-26 12:04:00,4.42964,4.43262,4.42352,4.42931,6380000.0
2009-05-26 12:05:00,4.43023,4.4341,4.42454,4.43201,5630000.0
2009-05-26 12:06:00,4.43478,4.43479,4.42235,4.42235,8260000.0
2009-05-26 12:07:00,4.42998,4.43378,4.42076,4.42582,5250000.0
2009-05-26 12:08:00,4.43109,4.43109,4.42421,4.43077,7130000.0
2009-05-26 12:09:00,4.4288,4.43242,4.41923,4.43242,7500000.0
2009-05-26 12:10:00,4.41703,4.43004,4.41703,4.42706,11260000.0
2009-05-26 12:11:00,4.4309,4.4309,4.42084,4.43079,9780000.0
2009-05-26 12:12:00,4.42472,4.42952,4.42051,4.42452,6010000.0
2009-05-26 12:13:00,4.424,4.42882,4.42125,4.42526,5630000.0
2009-05-26 12:14:00,4.42554,4.42848,4.41942,4.41942,4880000.0
2009-05-26 12:15:00,4.41935,4.42856,4.41885,4.42758,4880000.0
2009-05-26 12:16:00,4.42403,4.42793,4.42042,4.42406,9010000.0
2009-05-26 12:17:00,4.42664,4.42817,4.42008,4.42432,6380000.0
2009-05-26 12:18:00,4.42461,4.42574,4.41808,4.42301,7880000.0
2009-05-26 12:19:00,4.41951,4.42768,4.41632,4.41632,5630000.0
2009-05-26 12:20:00,4.42525,4.4285,4.41589,4.42286,7130000.0
2009-05-26 12:21:00,4.42131,4.42131,4.40951,4.42119,7140000.0
2009-05-26 12:22:00,4.42328,4.42513,4.41662,4.42326,5630000.0
2009-05-26 12:23:00,4.4121,4.426,4.4121,4.4255,6000000.0
2009-05-26 12:24:00,4.42172,4.4277,4.41664,4.42627,7500000.0
2009-05-26 12:25:00,4.42488,4.42488,4.41072,4.42095,7500000.0
2009-05-26 12:26:00,4.42222,4.42522,4.41322,4.41807,10510000.0
2009-05-26 12:27:00,4.42132,4.42748,4.41672,4.42379,7500000.0
2009-05-26 12:28:00,4.42342,4.42428,4.41698,4.42271,7880000.0
2009-05-26 12:29:00,4.42498,4.42593,4.41863,4.41975,7130000.0
2009-05-26 12:30:00,4.4238,4.42856,4.4188,4.42321,10880000.0
2009-05-26 12:31:00,4.42054,4.42776,4.41951,4.42242,9000000.0
2009-05-26 12:32:00,4.42641,4.4273,4.41686,4.4237,13130000.0
2009-05-26 12:33:00,4.42337,4.42975,4.42084,4.42505,8260000.0
2009-05-26 12:34:00,4.42345,4.43369,4.42218,4.42218,5630000.0
2009-05-26 12:35:00,4.43094,4.43457,4.42317,4.42792,6760000.0
2009-05-26 12:36:00,4.43103,4.43231,4.41908,4.4309,6390000.0
2009-05-26 12:37:00,4.43174,4.4348,4.42281,4.42281,7140000.0
2009-05-26 12:38:00,4.43,4.43417,4.42557,4.42984,7130000.0
2009-05-26 12:39:00,4.43276,4.43412,4.42625,4.4291,5250000.0
2009-05-26 12:40:00,4.43463,4.43463,4.42251,4.43312,8260000.0
2009-05-26 12:41:00,4.43204,4.43352,4.4268,4.4268,8250000.0
2009-05-26 12:42:00,4.43182,4.43579,4.42767,4.43579,5630000.0
2009-05-26 12:43:00,4.43513,4.43741,4.4295,4.4337,8260000.0
2009-05-26 12:44:00,4.43165,4.43702,4.42885,4.43362,6010000.0
2009-05-26 12:45:00,4.42842,4.43869,4.42842,4.43869,4880000.0
2009-05-26 12:46:00,4.43234,4.43966,4.4292,4.43791,6750000.0
2009-05-26 12:47:00,4.43749,4.44326,4.43749,4.44326,6380000.0
2009-05-26 12:48:00,4.43526,4.44211,4.43087,4.43263,9390000.0
2009-05-26 12:49:00,4.43602,4.44208,4.42952,4.44208,8260000.0
2009-05-26 12:50:00,4.4361,4.44,4.432,4.43869,7140000.0
2009-05-26 12:51:00,4.42531,4.43876,4.42531,4.42714,9010000.0
2009-05-26 12:52:00,4.43769,4.43769,4.42807,4.4352,5250000.0
2009-05-26 12:53:00,4.43283,4.43664,4.42856,4.43308,5630000.0
2009-05-26 12:54:00,4.43656,4.43656,4.42693,4.4361,7140000.0
2009-05-26 12:55:00,4.4331,4.43506,4.42505,4.43018,6380000.0
2009-05-26 12:56:00,4.43329,4.44008,4.43199,4.43778,13130000.0
2009-05-26 12:57:00,4.43666,4.4406,4.42984,4.42984,7500000.0
2009-05-26 12:58:00,4.43129,4.43761,4.42952,4.43648,6750000.0
2009-05-26 12:59:00,4.43326,4.43795,4.43201,4.43657,7130000.0
2009-05-26 13:00:00,4.43054,4.43867,4.42457,4.43431,12380000.0
2009-05-26 13:01:00,4.43357,4.43845,4.4329,4.43553,6750000.0
2009-05-26 13:02:00,4.43854,4.43975,4.4306,4.43511,6380000.0
2009-05-26 13:03:00,4.43847,4.43847,4.42953,4.43374,6380000.0
2009-05-26 13:04:00,4.43381,4.43739,4.4233,4.43151,8630000.0
2009-05-26 13:05:00,4.43421,4.43825,4.43142,4.43427,9760000.0
2009-05-26 13:06:00,4.43456,4.43645,4.42854,4.43296,7510000.0
2009-05-26 13:07:00,4.43329,4.43625,4.4296,4.43036,4890000.0
2009-05-26 13:08:00,4.43826,4.43826,4.42916,4.4311,9750000.0
2009-05-26 13:09:00,4.43682,4.43682,4.4257,4.43442,7510000.0
2009-05-26 13:10:00,4.4301,4.43644,4.42575,4.42994,7510000.0
2009-05-26 13:11:00,4.4328,4.43844,4.42925,4.43844,11260000.0
2009-05-26 13:12:00,4.43532,4.43594,4.4283,4.43143,6390000.0
2009-05-26 13:13:00,4.43564,4.43602,4.42604,4.43394,5630000.0
2009-05-26 13:14:00,4.42783,4.43583,4.42645,4.4312,7130000.0
2009-05-26 13:15:00,4.43371,4.43371,4.42901,4.4315,5260000.0
2009-05-26 13:16:00,4.42644,4.43643,4.42468,4.4291,7500000.0
2009-05-26 13:17:00,4.42158,4.43293,4.42158,4.43134,5630000.0
2009-05-26 13:18:00,4.42615,4.43304,4.4195,4.43304,6750000.0
2009-05-26 13:19:00,4.42812,4.43169,4.42089,4.42248,5640000.0
2009-05-26 13:20:00,4.43203,4.43203,4.42378,4.43075,5260000.0
2009-05-26 13:21:00,4.42613,4.43198,4.42112,4.42447,6760000.0
2009-05-26 13:22:00,4.43024,4.43281,4.42548,4.42766,5260000.0
2009-05-26 13:23:00,4.42503,4.43401,4.42341,4.42975,6390000.0
2009-05-26 13:24:00,4.4293,4.43014,4.42067,4.42725,6380000.0
2009-05-26 13:25:00,4.43091,4.43202,4.42295,4.43202,6000000.0
2009-05-26 13:26:00,4.43347,4.43387,4.42824,4.43089,7880000.0
2009-05-26 13:27:00,4.42996,4.43283,4.42796,4.43014,5250000.0
2009-05-26 13:28:00,4.42966,4.43132,4.42427,4.43025,5630000.0
2009-05-26 13:29:00,4.42505,4.43128,4.42183,4.42951,7880000.0
2009-05-26 13:30:00,4.43284,4.43444,4.42528,4.43444,12010000.0
2009-05-26 13:31:00,4.42762,4.4321,4.42496,4.43005,4880000.0
2009-05-26 13:32:00,4.42947,4.4358,4.42288,4.43045,8630000.0
2009-05-26 13:33:00,4.429,4.43329,4.42053,4.42845,10130000.0
2009-05-26 13:34:00,4.42487,4.43117,4.41912,4.42746,9750000.0
2009-05-26 13:35:00,4.43018,4.43119,4.41879,4.4299,7150000.0
2009-05-26 13:36:00,4.42718,4.42752,4.42226,4.42752,8640000.0
2009-05-26 13:37:00,4.4161,4.42886,4.41375,4.41944,9380000.0
2009-05-26 13:38:00,4.4198,4.42839,4.4186,4.42171,7130000.0
2009-05-26 13:39:00,4.42415,4.42464,4.41741,4.42423,9760000.0
2009-05-26 13:40:00,4.42731,4.42795,4.42056,4.42184,7510000.0
2009-05-26 13:41:00,4.4254,4.4254,4.42062,4.42404,5630000.0
2009-05-26 13:42:00,4.42613,4.42698,4.41718,4.41894,5630000.0
2009-05-26 13:43:00,4.42682,4.42799,4.41841,4.41841,5640000.0
2009-05-26 13:44:00,4.42601,4.42601,4.41902,4.41902,7880000.0
2009-05-26 13:45:00,4.42631,4.42691,4.41657,4.42381,6760000.0
2009-05-26 13:46:00,4.4205,4.42289,4.41568,4.42135,5260000.0
2009-05-26 13:47:00,4.42081,4.42475,4.412,4.42317,6760000.0
2009-05-26 13:48:00,4.42074,4.42577,4.41336,4.41336,9380000.0
2009-05-26 13:49:00,4.42009,4.42345,4.41242,4.41517,9380000.0
2009-05-26 13:50:00,4.42281,4.42613,4.4192,4.42201,7510000.0
2009-05-26 13:51:00,4.41693,4.42476,4.41693,4.42313,7510000.0
2009-05-26 13:52:00,4.42036,4.42558,4.41758,4.41784,6380000.0
2009-05-26 13:53:00,4.42116,4.42722,4.41542,4.42057,8630000.0
2009-05-26 13:54:00,4.41847,4.42388,4.41664,4.4219,6760000.0
2009-05-26 13:55:00,4.42217,4.42405,4.4128,4.41956,10130000.0
2009-05-26 13:56:00,4.42239,4.42313,4.41707,4.41718,6760000.0
2009-05-26 13:57:00,4.42073,4.42565,4.41286,4.42485,8630000.0
2009-05-26 13:58:00,4.42207,4.42752,4.41394,4.41768,9020000.0
2009-05-26 13:59:00,4.42661,4.42661,4.41789,4.42651,10500000.0
2009-05-26 14:00:00,4.42294,4.42834,4.4183,4.42341,6760000.0
2009-05-26 14:01:00,4.42586,4.42734,4.41912,4.41912,6000000.0
2009-05-26 14:02:00,4.4162,4.42567,4.4162,4.42336,4510000.0
2009-05-26 14:03:00,4.41685,4.4242,4.41358,4.4195,6380000.0
2009-05-26 14:04:00,4.41512,4.42213,4.41211,4.41634,6010000.0
2009-05-26 14:05:00,4.41958,4.4271,4.41433,4.42022,10130000.0
2009-05-26 14:06:00,4.41509,4.42022,4.41016,4.41791,10500000.0
2009-05-26 14:07:00,4.41554,4.42012,4.41358,4.41358,4510000.0
2009-05-26 14:08:00,4.41817,4.41912,4.40601,4.41433,5260000.0
2009-05-26 14:09:00,4.41716,4.41916,4.41193,4.41193,6000000.0
2009-05-26 14:10:00,4.41463,4.42166,4.40909,4.41161,9760000.0
2009-05-26 14:11:00,4.41531,4.41988,4.41195,4.41988,7130000.0
2009-05-26 14:12:00,4.41613,4.41871,4.40748,4.41665,4880000.0
2009-05-26 14:13:00,4.41693,4.419,4.41148,4.41655,5630000.0
2009-05-26 14:14:00,4.41177,4.42029,4.41163,4.41163,7130000.0
2009-05-26 14:15:00,4.4089,4.41685,4.40675,4.41685,4880000.0
2009-05-26 14:16:00,4.41867,4.41867,4.41039,4.41039,6000000.0
2009-05-26 14:17:00,4.41511,4.41747,4.41126,4.41624,9380000.0
2009-05-26 14:18:00,4.4155,4.41883,4.41104,4.41883,4510000.0
2009-05-26 14:19:00,4.41425,4.42224,4.40989,4.41738,6010000.0
2009-05-26 14:20:00,4.41905,4.41905,4.41202,4.41648,4510000.0
2009-05-26 14:21:00,4.41603,4.41893,4.40935,4.41638,7500000.0
2009-05-26 14:22:00,4.41803,4.41952,4.41148,4.41148,7510000.0
2009-05-26 14:23:00,4.41443,4.42005,4.41074,4.41738,8250000.0
2009-05-26 14:24:00,4.4156,4.41798,4.41109,4.41429,7880000.0
2009-05-26 14:25:00,4.4099,4.41782,4.4036,4.41782,7130000.0
2009-05-26 14:26:00,4.41402,4.41462,4.40553,4.40995,5630000.0
2009-05-26 14:27:00,4.41383,4.41627,4.40611,4.41223,8250000.0
2009-05-26 14:28:00,4.40747,4.4149,4.4023,4.41271,9760000.0
2009-05-26 14:29:00,4.41285,4.41754,4.40244,4.41555,7530000.0
2009-05-26 14:30:00,4.41747,4.41747,4.40398,4.40728,6760000.0
2009-05-26 14:31:00,4.41082,4.41461,4.40103,4.40686,8250000.0
2009-05-26 14:32:00,4.40624,4.41326,4.40342,4.40629,9380000.0
2009-05-26 14:33:00,4.41016,4.41339,4.40295,4.40769,7140000.0
2009-05-26 14:34:00,4.41179,4.4171,4.40756,4.41529,9750000.0
2009-05-26 14:35:00,4.40955,4.41544,4.40777,4.4119,7140000.0
2009-05-26 14:36:00,4.4144,4.4144,4.4063,4.41042,5630000.0
2009-05-26 14:37:00,4.40968,4.41252,4.40217,4.40603,7130000.0
2009-05-26 14:38:00,4.41194,4.4135,4.39777,4.41276,6020000.0
2009-05-26 14:39:00,4.41271,4.41745,4.41041,4.41041,6750000.0
2009-05-26 14:40:00,4.41112,4.41628,4.40921,4.41161,5630000.0
2009-05-26 14:41:00,4.41072,4.41798,4.40953,4.41075,4510000.0
2009-05-26 14:42:00,4.41118,4.41867,4.40743,4.41799,6380000.0
2009-05-26 14:43:00,4.41694,4.41982,4.4134,4.41539,5630000.0
2009-05-26 14:44:00,4.4169,4.41764,4.40797,4.41561,7500000.0
2009-05-26 14:45:00,4.41419,4.4178,4.41283,4.41566,7130000.0
2009-05-26 14:46:00,4.41755,4.4188,4.40663,4.41487,8250000.0
2009-05-26 14:47:00,4.41779,4.41779,4.40309,4.41603,7130000.0
2009-05-26 14:48:00,4.41466,4.41833,4.41157,4.41196,6000000.0
2009-05-26 14:49:00,4.41895,4.41895,4.40824,4.41418,4880000.0
2009-05-26 14:50:00,4.40951,4.41748,4.40473,4.40473,6000000.0
2009-05-26 14:51:00,4.41284,4.41677,4.41137,4.41172,6750000.0
2009-05-26 14:52:00,4.41104,4.41895,4.41104,4.41895,6390000.0
2009-05-26 14:53:00,4.41701,4.41857,4.41001,4.41055,10130000.0
2009-05-26 14:54:00,4.41707,4.41918,4.41336,4.41849,7140000.0
2009-05-26 14:55:00,4.41525,4.41994,4.40407,4.41339,9000000.0
2009-05-26 14:56:00,4.41385,4.41894,4.41001,4.41642,9010000.0
2009-05-26 14:57:00,4.40937,4.41566,4.40448,4.41399,9020000.0
2009-05-26 14:58:00,4.41372,4.4227,4.41306,4.41687,10890000.0
2009-05-26 14:59:00,4.41513,4.4201,4.41222,4.41936,5250000.0
2009-05-26 15:00:00,4.42044,4.42044,4.40754,4.41879,8630000.0
2009-05-26 15:01:00,4.415,4.41812,4.41236,4.41718,6000000.0
2009-05-26 15:02:00,4.41426,4.41865,4.41036,4.41632,10130000.0
2009-05-26 15:03:00,4.41328,4.41977,4.41192,4.41192,5630000.0
2009-05-26 15:04:00,4.41648,4.41962,4.40534,4.41107,6000000.0
2009-05-26 15:05:00,4.41801,4.42449,4.41251,4.42449,5630000.0
2009-05-26 15:06:00,4.41834,4.42562,4.41834,4.42228,4510000.0
2009-05-26 15:07:00,4.42253,4.42703,4.41958,4.42561,8250000.0
2009-05-26 15:08:00,4.42009,4.42905,4.42009,4.42905,5250000.0
2009-05-26 15:09:00,4.42557,4.42902,4.42168,4.42781,8260000.0
2009-05-26 15:10:00,4.42078,4.42878,4.41875,4.42735,6760000.0
2009-05-26 15:11:00,4.41684,4.42862,4.41684,4.42676,7130000.0
2009-05-26 15:12:00,4.42769,4.43205,4.4255,4.42677,7510000.0
2009-05-26 15:13:00,4.43079,4.43079,4.42371,4.42809,6760000.0
2009-05-26 15:14:00,4.42636,4.43149,4.42614,4.43149,5250000.0
2009-05-26 15:15:00,4.43243,4.43403,4.42286,4.43159,8630000.0
2009-05-26 15:16:00,4.42997,4.43668,4.42658,4.43239,9010000.0
2009-05-26 15:17:00,4.43006,4.43827,4.43006,4.43167,4880000.0
2009-05-26 15:18:00,4.43579,4.43993,4.43362,4.4353,5630000.0
2009-05-26 15:19:00,4.43515,4.4389,4.4305,4.4319,6390000.0
2009-05-26 15:20:00,4.4305,4.44014,4.42458,4.437,12380000.0
2009-05-26 15:21:00,4.43624,4.44019,4.43244,4.43843,6000000.0
2009-05-26 15:22:00,4.43372,4.43815,4.42771,4.43582,5250000.0
2009-05-26 15:23:00,4.43648,4.43829,4.43019,4.43019,4890000.0
2009-05-26 15:24:00,4.43473,4.43983,4.42775,4.43954,6380000.0
2009-05-26 15:25:00,4.43339,4.43972,4.43083,4.43808,7130000.0
2009-05-26 15:26:00,4.43792,4.44258,4.43342,4.43342,4880000.0
2009-05-26 15:27:00,4.43771,4.44397,4.43681,4.44309,5260000.0
2009-05-26 15:28:00,4.43678,4.44116,4.43097,4.43787,5250000.0
2009-05-26 15:29:00,4.4382,4.44198,4.43045,4.44196,11260000.0
2009-05-26 15:30:00,4.44189,4.44189,4.43058,4.43554,7500000.0
2009-05-26 15:31:00,4.43212,4.44044,4.43212,4.44044,5250000.0
2009-05-26 15:32:00,4.43855,4.4399,4.43312,4.43488,8250000.0
2009-05-26 15:33:00,4.43611,4.43911,4.43366,4.43842,8630000.0
2009-05-26 15:34:00,4.43472,4.4357,4.42924,4.42924,5630000.0
2009-05-26 15:35:00,4.43588,4.43999,4.42969,4.43999,6750000.0
2009-05-26 15:36:00,4.43375,4.43946,4.43179,4.43881,7130000.0
2009-05-26 15:37:00,4.43604,4.44006,4.42887,4.43581,10140000.0
2009-05-26 15:38:00,4.43362,4.43614,4.42782,4.43082,8260000.0
2009-05-26 15:39:00,4.4321,4.438,4.4321,4.43772,4880000.0
2009-05-26 15:40:00,4.44009,4.4405,4.4301,4.4387,5250000.0
2009-05-26 15:41:00,4.43761,4.44115,4.43274,4.43672,9760000.0
2009-05-26 15:42:00,4.43568,4.43771,4.4294,4.43149,3770000.0
2009-05-26 15:43:00,4.43225,4.43682,4.42597,4.43169,6380000.0
2009-05-26 15:44:00,4.43099,4.43513,4.42526,4.43285,10510000.0
2009-05-26 15:45:00,4.43618,4.43788,4.4222,4.43665,7510000.0
2009-05-26 15:46:00,4.43067,4.43445,4.4253,4.43076,6000000.0
2009-05-26 15:47:00,4.43481,4.43481,4.42831,4.43095,7130000.0
2009-05-26 15:48:00,4.42878,4.43255,4.42545,4.4292,7140000.0
2009-05-26 15:49:00,4.42861,4.43866,4.42267,4.43237,7500000.0
2009-05-26 15:50:00,4.43132,4.43574,4.42218,4.4311,9000000.0
2009-05-26 15:51:00,4.43118,4.4351,4.4275,4.43235,5260000.0
2009-05-26 15:52:00,4.4271,4.43194,4.4271,4.42776,5260000.0
2009-05-26 15:53:00,4.43447,4.43447,4.42422,4.4288,6380000.0
2009-05-26 15:54:00,4.43222,4.43222,4.42594,4.43048,7500000.0
2009-05-26 15:55:00,4.43141,4.44075,4.42798,4.43537,9750000.0
2009-05-26 15:56:00,4.43734,4.43734,4.42385,4.43185,6380000.0
2009-05-26 15:57:00,4.43077,4.43618,4.426,4.426,7130000.0
2009-05-26 15:58:00,4.42875,4.4398,4.42745,4.43941,8260000.0
2009-05-26 15:59:00,4.43334,4.43796,4.43186,4.4321,6010000.0
2009-05-26 16:00:00,4.43343,4.438,4.42854,4.43403,6010000.0
2009-05-26 16:01:00,4.42072,4.43325,4.41805,4.41805,6380000.0
2009-05-26 16:02:00,4.42743,4.42811,4.42245,4.42245,7140000.0
2009-05-26 16:03:00,4.42443,4.42724,4.4223,4.42539,5250000.0
2009-05-26 16:04:00,4.42007,4.42207,4.41709,4.42067,6380000.0
2009-05-26 16:05:00,4.41682,4.42275,4.41682,4.41987,7500000.0
2009-05-26 16:06:00,4.42153,4.42153,4.40999,4.40999,5250000.0
2009-05-26 16:07:00,4.4168,4.42522,4.41473,4.42133,8640000.0
2009-05-26 16:08:00,4.41698,4.42124,4.41052,4.41148,8250000.0
2009-05-26 16:09:00,4.41715,4.41817,4.41062,4.41405,6000000.0
2009-05-26 16:10:00,4.42073,4.42073,4.41437,4.41437,6380000.0
2009-05-26 16:11:00,4.41829,4.42235,4.40781,4.41758,8260000.0
2009-05-26 16:12:00,4.4145,4.41756,4.41222,4.41621,9000000.0
2009-05-26 16:13:00,4.41539,4.41539,4.40391,4.41013,4140000.0
2009-05-26 16:14:00,4.41249,4.41611,4.40933,4.41471,6000000.0
2009-05-26 16:15:00,4.4159,4.4159,4.40717,4.41373,7130000.0
2009-05-26 16:16:00,4.4031,4.41015,4.4031,4.40519,6000000.0
2009-05-26 16:17:00,4.4091,4.41352,4.40683,4.40947,6760000.0
2009-05-26 16:18:00,4.40794,4.41452,4.40625,4.41373,8250000.0
2009-05-26 16:19:00,4.40897,4.41646,4.40441,4.41488,8640000.0
2009-05-26 16:20:00,4.4107,4.4157,4.40705,4.40978,5250000.0
2009-05-26 16:21:00,4.40798,4.41038,4.39768,4.40675,6000000.0
2009-05-26 16:22:00,4.4104,4.41304,4.40273,4.40856,6750000.0
2009-05-26 16:23:00,4.40612,4.41233,4.40349,4.41105,7500000.0
2009-05-26 16:24:00,4.40806,4.41082,4.40321,4.40684,5260000.0
2009-05-26 16:25:00,4.40738,4.41307,4.40331,4.41145,7520000.0
2009-05-26 16:26:00,4.40895,4.41297,4.40352,4.40604,5250000.0
2009-05-26 16:27:00,4.41034,4.41464,4.40677,4.41411,6380000.0
2009-05-26 16:28:00,4.40954,4.41293,4.40405,4.41052,7130000.0
2009-05-26 16:29:00,4.40738,4.41262,4.403,4.40924,6390000.0
2009-05-26 16:30:00,4.41305,4.41548,4.40386,4.40386,7500000.0
2009-05-26 16:31:00,4.41024,4.41189,4.3975,4.3975,7130000.0
2009-05-26 16:32:00,4.40934,4.41077,4.3984,4.3984,14630000.0
2009-05-26 16:33:00,4.41234,4.41234,4.40401,4.40826,6750000.0
2009-05-26 16:34:00,4.40621,4.41029,4.40515,4.40663,5250000.0
2009-05-26 16:35:00,4.40979,4.4127,4.40609,4.41242,9760000.0
2009-05-26 16:36:00,4.40918,4.41145,4.40795,4.40973,6000000.0
2009-05-26 16:37:00,4.40937,4.41188,4.40015,4.41035,10130000.0
2009-05-26 16:38:00,4.40803,4.40803,4.39185,4.40209,6000000.0
2009-05-26 16:39:00,4.40336,4.40835,4.39523,4.39634,8640000.0
2009-05-26 16:40:00,4.40986,4.40986,4.39808,4.40343,9010000.0
2009-05-26 16:41:00,4.40544,4.40895,4.3967,4.4065,9380000.0
2009-05-26 16:42:00,4.39837,4.40627,4.39259,4.40429,14630000.0
2009-05-26 16:43:00,4.39944,4.40678,4.39861,4.40678,6000000.0
2009-05-26 16:44:00,4.40081,4.40851,4.40081,4.40503,9020000.0
2009-05-26 16:45:00,4.39777,4.40986,4.39701,4.40353,8630000.0
2009-05-26 16:46:00,4.40906,4.40906,4.3957,4.40568,12010000.0
2009-05-26 16:47:00,4.39928,4.41046,4.39928,4.40913,7510000.0
2009-05-26 16:48:00,4.40387,4.40653,4.40045,4.40653,6000000.0
2009-05-26 16:49:00,4.40381,4.40634,4.40033,4.40365,7130000.0
2009-05-26 16:50:00,4.40304,4.40778,4.39905,4.4005,10510000.0
2009-05-26 16:51:00,4.40358,4.40697,4.39931,4.39931,6380000.0
2009-05-26 16:52:00,4.39577,4.4072,4.39577,4.40413,9750000.0
2009-05-26 16:53:00,4.40341,4.40776,4.3996,4.40249,11250000.0
2009-05-26 16:54:00,4.40565,4.4109,4.3992,4.40342,7130000.0
2009-05-26 16:55:00,4.40591,4.40591,4.40165,4.40165,6000000.0
2009-05-26 16:56:00,4.4067,4.40939,4.39925,4.40872,9390000.0
2009-05-26 16:57:00,4.40522,4.40917,4.4013,4.4048,6380000.0
2009-05-26 16:58:00,4.40537,4.41018,4.40078,4.41018,7500000.0
2009-05-26 16:59:00,4.41025,4.41051,4.39725,4.40509,8630000.0
2009-05-26 17:00:00,4.41081,4.41081,4.39413,4.40495,9750000.0
2009-05-26 17:01:00,4.40516,4.41136,4.40078,4.41038,9390000.0
2009-05-26 17:02:00,4.40631,4.40887,4.40067,4.40651,6380000.0
2009-05-26 17:03:00,4.40643,4.41009,4.39947,4.40578,6760000.0
2009-05-26 17:04:00,4.3979,4.41027,4.3979,4.4054,10510000.0
2009-05-26 17:05:00,4.40832,4.4095,4.40488,4.40643,7500000.0
2009-05-26 17:06:00,4.40782,4.40935,4.39891,4.40758,8630000.0
2009-05-26 17:07:00,4.40918,4.41131,4.39901,4.40321,11630000.0
2009-05-26 17:08:00,4.40684,4.40929,4.40258,4.40298,4510000.0
2009-05-26 17:09:00,4.40205,4.40995,4.40125,4.40125,7880000.0
2009-05-26 17:10:00,4.4116,4.41181,4.40187,4.41165,8250000.0
2009-05-26 17:11:00,4.41051,4.41086,4.39733,4.39733,7140000.0
2009-05-26 17:12:00,4.40685,4.4112,4.40007,4.4112,6750000.0
2009-05-26 17:13:00,4.40824,4.4142,4.40388,4.40677,11630000.0
2009-05-26 17:14:00,4.40931,4.40964,4.40482,4.40482,6000000.0
2009-05-26 17:15:00,4.40394,4.41005,4.40139,4.40168,6380000.0
2009-05-26 17:16:00,4.40603,4.41021,4.40134,4.40701,8260000.0
2009-05-26 17:17:00,4.40728,4.40972,4.40193,4.40597,10500000.0
2009-05-26 17:18:00,4.40454,4.40969,4.39169,4.40271,9000000.0
2009-05-26 17:19:00,4.40811,4.41148,4.40317,4.40336,9000000.0
2009-05-26 17:20:00,4.40893,4.40893,4.4051,4.40754,4880000.0
2009-05-26 17:21:00,4.40056,4.40803,4.39595,4.40711,4880000.0
2009-05-26 17:22:00,4.40723,4.40785,4.40248,4.40386,4510000.0
2009-05-26 17:23:00,4.40443,4.40883,4.39826,4.40551,7500000.0
2009-05-26 17:24:00,4.40352,4.40802,4.3983,4.40581,9760000.0
2009-05-26 17:25:00,4.40734,4.40734,4.39827,4.40172,7130000.0
2009-05-26 17:26:00,4.39896,4.40534,4.39786,4.40339,4880000.0
2009-05-26 17:27:00,4.39866,4.40603,4.39544,4.3978,7880000.0
2009-05-26 17:28:00,4.40612,4.40877,4.39784,4.39871,6760000.0
2009-05-26 17:29:00,4.40993,4.41023,4.40195,4.40576,8270000.0
2009-05-26 17:30:00,4.40588,4.41026,4.40158,4.41026,5250000.0
2009-05-26 17:31:00,4.40844,4.40968,4.39845,4.40147,12010000.0
2009-05-26 17:32:00,4.4066,4.41125,4.40504,4.41125,7130000.0
2009-05-26 17:33:00,4.40878,4.41217,4.40459,4.40619,10500000.0
2009-05-26 17:34:00,4.40979,4.41002,4.4024,4.40379,4510000.0
2009-05-26 17:35:00,4.4101,4.4101,4.3999,4.3999,6750000.0
2009-05-26 17:36:00,4.40679,4.40824,4.3969,4.40047,9380000.0
2009-05-26 17:37:00,4.40866,4.40866,4.39973,4.40382,6000000.0
2009-05-26 17:38:00,4.40601,4.40931,4.40114,4.40931,5260000.0
2009-05-26 17:39:00,4.40515,4.40941,4.39495,4.39795,9010000.0
2009-05-26 17:40:00,4.40229,4.40508,4.39874,4.40508,6390000.0
2009-05-26 17:41:00,4.40268,4.40718,4.39508,4.40311,7890000.0
2009-05-26 17:42:00,4.40226,4.40581,4.39964,4.40143,6000000.0
2009-05-26 17:43:00,4.39785,4.40419,4.39785,4.39898,5630000.0
2009-05-26 17:44:00,4.40254,4.40571,4.39937,4.4017,6010000.0
2009-05-26 17:45:00,4.40198,4.40465,4.39521,4.39521,6000000.0
2009-05-26 17:46:00,4.39596,4.4032,4.3909,4.3909,9380000.0
2009-05-26 17:47:00,4.40021,4.40096,4.39596,4.40049,5630000.0
2009-05-26 17:48:00,4.40076,4.40306,4.39238,4.40082,7510000.0
2009-05-26 17:49:00,4.40416,4.40416,4.39718,4.40345,7880000.0
2009-05-26 17:50:00,4.4055,4.4055,4.39519,4.39536,5630000.0
2009-05-26 17:51:00,4.40373,4.40373,4.39656,4.40012,6380000.0
2009-05-26 17:52:00,4.39457,4.40405,4.39457,4.39646,5630000.0
2009-05-26 17:53:00,4.40148,4.40202,4.39692,4.40182,6380000.0
2009-05-26 17:54:00,4.40146,4.40221,4.3917,4.39844,6380000.0
2009-05-26 17:55:00,4.40344,4.40344,4.39111,4.39111,6000000.0
2009-05-26 17:56:00,4.40282,4.40337,4.39303,4.39974,6010000.0
2009-05-26 17:57:00,4.39563,4.40321,4.39193,4.40079,7510000.0
2009-05-26 17:58:00,4.3908,4.4037,4.3908,4.40021,9010000.0
2009-05-26 17:59:00,4.39828,4.40309,4.39657,4.40082,7520000.0
2009-05-26 18:00:00,4.39627,4.40358,4.39202,4.39868,5260000.0
2009-05-26 18:01:00,4.39993,4.4024,4.39642,4.40065,6000000.0
2009-05-26 18:02:00,4.39982,4.40312,4.39583,4.40092,6750000.0
2009-05-26 18:03:00,4.40534,4.40534,4.39233,4.39746,6010000.0
2009-05-26 18:04:00,4.40188,4.40494,4.39392,4.39748,4880000.0
2009-05-26 18:05:00,4.40295,4.40523,4.39608,4.40276,4880000.0
2009-05-26 18:06:00,4.40178,4.40178,4.39121,4.39941,5630000.0
2009-05-26 18:07:00,4.39978,4.40627,4.39843,4.40216,8250000.0
2009-05-26 18:08:00,4.4024,4.40482,4.39454,4.40181,6000000.0
2009-05-26 18:09:00,4.40211,4.40476,4.39787,4.40387,4880000.0
2009-05-26 18:10:00,4.40266,4.40402,4.39325,4.39325,6380000.0
2009-05-26 18:11:00,4.40303,4.40436,4.39411,4.39411,6000000.0
2009-05-26 18:12:00,4.40093,4.40518,4.39625,4.40402,7500000.0
2009-05-26 18:13:00,4.40269,4.40536,4.39853,4.4023,6010000.0
2009-05-26 18:14:00,4.40188,4.40483,4.3955,4.39702,6750000.0
2009-05-26 18:15:00,4.40232,4.40746,4.39749,4.40472,5630000.0
2009-05-26 18:16:00,4.40413,4.40413,4.39288,4.40167,9380000.0
2009-05-26 18:17:00,4.39635,4.40374,4.39354,4.39864,8260000.0
2009-05-26 18:18:00,4.39801,4.40261,4.39787,4.4023,4880000.0
2009-05-26 18:19:00,4.39969,4.40425,4.3922,4.40094,4140000.0
2009-05-26 18:20:00,4.40205,4.40454,4.39392,4.39736,5250000.0
2009-05-26 18:21:00,4.4024,4.40579,4.40105,4.40369,6000000.0
2009-05-26 18:22:00,4.39454,4.40844,4.39454,4.40539,7510000.0
2009-05-26 18:23:00,4.40479,4.40485,4.39821,4.39911,6010000.0
2009-05-26 18:24:00,4.40368,4.4055,4.39827,4.40278,9760000.0
2009-05-26 18:25:00,4.40328,4.40328,4.39359,4.39359,5250000.0
2009-05-26 18:26:00,4.39954,4.40222,4.39133,4.39133,6750000.0
2009-05-26 18:27:00,4.39932,4.4029,4.3943,4.4029,6750000.0
2009-05-26 18:28:00,4.39687,4.40319,4.39317,4.3985,5630000.0
2009-05-26 18:29:00,4.39571,4.40336,4.39571,4.39593,6000000.0
2009-05-26 18:30:00,4.39921,4.39921,4.39098,4.39106,6760000.0
2009-05-26 18:31:00,4.39998,4.40252,4.39598,4.40059,6000000.0
2009-05-26 18:32:00,4.40045,4.40276,4.39026,4.40067,7510000.0
2009-05-26 18:33:00,4.39914,4.40358,4.39037,4.39928,7880000.0
2009-05-26 18:34:00,4.39492,4.40329,4.3948,4.39883,7880000.0
2009-05-26 18:35:00,4.3958,4.40457,4.39431,4.39431,6760000.0
2009-05-26 18:36:00,4.39659,4.40129,4.3947,4.40001,6000000.0
2009-05-26 18:37:00,4.39881,4.40346,4.39106,4.40312,9010000.0
2009-05-26 18:38:00,4.39498,4.4041,4.38999,4.38999,8250000.0
2009-05-26 18:39:00,4.40028,4.40686,4.39461,4.40597,9010000.0
2009-05-26 18:40:00,4.40258,4.40489,4.39597,4.40033,7500000.0
2009-05-26 18:41:00,4.40189,4.40482,4.39106,4.39726,6010000.0
2009-05-26 18:42:00,4.39973,4.40382,4.39238,4.39259,5630000.0
2009-05-26 18:43:00,4.40303,4.40989,4.39629,4.40228,7500000.0
2009-05-26 18:44:00,4.40348,4.40596,4.39458,4.39468,7510000.0
2009-05-26 18:45:00,4.39486,4.40866,4.39486,4.40866,6750000.0
2009-05-26 18:46:00,4.39261,4.40724,4.39261,4.40532,4880000.0
2009-05-26 18:47:00,4.40729,4.40729,4.4032,4.40327,4880000.0
2009-05-26 18:48:00,4.40543,4.40637,4.39934,4.40186,7500000.0
2009-05-26 18:49:00,4.40233,4.40729,4.39902,4.40729,5250000.0
2009-05-26 18:50:00,4.40622,4.40839,4.40297,4.40479,6380000.0
2009-05-26 18:51:00,4.39992,4.40527,4.39404,4.40207,6380000.0
2009-05-26 18:52:00,4.40649,4.40649,4.39962,4.40624,4880000.0
2009-05-26 18:53:00,4.4024,4.4067,4.39856,4.39856,5630000.0
2009-05-26 18:54:00,4.40481,4.40518,4.39148,4.40021,8250000.0
2009-05-26 18:55:00,4.40656,4.40835,4.39855,4.40367,7880000.0
2009-05-26 18:56:00,4.40353,4.40633,4.39912,4.40382,6760000.0
2009-05-26 18:57:00,4.40299,4.4069,4.39803,4.39803,6380000.0
2009-05-26 18:58:00,4.39836,4.40441,4.3943,4.40044,5250000.0
2009-05-26 18:59:00,4.40391,4.40719,4.39898,4.40485,7130000.0
2009-05-26 19:00:00,4.40886,4.40886,4.39921,4.40404,5260000.0
2009-05-26 19:01:00,4.4052,4.40652,4.40151,4.40151,4510000.0
2009-05-26 19:02:00,4.4003,4.40717,4.4003,4.40493,5630000.0
2009-05-26 19:03:00,4.40285,4.40759,4.40016,4.40759,5630000.0
2009-05-26 19:04:00,4.40271,4.40737,4.40059,4.40261,6380000.0
2009-05-26 19:05:00,4.39975,4.40789,4.39975,4.40789,4880000.0
2009-05-26 19:06:00,4.40231,4.40715,4.39704,4.40715,7510000.0
2009-05-26 19:07:00,4.3995,4.40439,4.39512,4.40139,7500000.0
2009-05-26 19:08:00,4.40407,4.40673,4.39334,4.39334,6380000.0
2009-05-26 19:09:00,4.40488,4.40776,4.39655,4.40324,7500000.0
2009-05-26 19:10:00,4.39829,4.40608,4.396,4.40406,5250000.0
2009-05-26 19:11:00,4.39553,4.40574,4.39553,4.4025,5630000.0
2009-05-26 19:12:00,4.40602,4.4069,4.39741,4.40163,6000000.0
2009-05-26 19:13:00,4.40343,4.40452,4.39878,4.40073,5630000.0
2009-05-26 19:14:00,4.39532,4.40367,4.39201,4.39476,6750000.0
2009-05-26 19:15:00,4.40788,4.40788,4.39547,4.40298,9380000.0
2009-05-26 19:16:00,4.40194,4.40502,4.39805,4.40242,8630000.0
2009-05-26 19:17:00,4.39691,4.40548,4.39691,4.40293,5630000.0
2009-05-26 19:18:00,4.39977,4.40395,4.39717,4.40294,6000000.0
2009-05-26 19:19:00,4.4018,4.40377,4.39872,4.39872,6010000.0
2009-05-26 19:20:00,4.39845,4.40442,4.39514,4.40109,5640000.0
2009-05-26 19:21:00,4.40035,4.40484,4.39469,4.402,6010000.0
2009-05-26 19:22:00,4.40291,4.40426,4.39864,4.40152,8250000.0
2009-05-26 19:23:00,4.40283,4.4071,4.39872,4.40049,7130000.0
2009-05-26 19:24:00,4.40297,4.40534,4.39626,4.40107,6390000.0
2009-05-26 19:25:00,4.40086,4.40403,4.39587,4.40331,8250000.0
2009-05-26 19:26:00,4.40144,4.40444,4.39738,4.39958,6010000.0
2009-05-26 19:27:00,4.40008,4.40414,4.39009,4.4024,6760000.0
2009-05-26 19:28:00,4.39983,4.40197,4.39138,4.39988,7510000.0
2009-05-26 19:29:00,4.39653,4.40321,4.39653,4.39829,7500000.0
2009-05-26 19:30:00,4.40446,4.40469,4.39539,4.39566,4880000.0
2009-05-26 19:31:00,4.39816,4.40393,4.39642,4.39992,5630000.0
2009-05-26 19:32:00,4.40279,4.4056,4.39287,4.40149,5630000.0
2009-05-26 19:33:00,4.40048,4.40539,4.40048,4.4033,6750000.0
2009-05-26 19:34:00,4.39997,4.4051,4.39853,4.40282,7140000.0
2009-05-26 19:35:00,4.40022,4.4051,4.39988,4.40269,5250000.0
2009-05-26 19:36:00,4.40246,4.40338,4.39381,4.40151,8250000.0
2009-05-26 19:37:00,4.40285,4.40669,4.39629,4.39698,7500000.0
2009-05-26 19:38:00,4.3976,4.40284,4.39405,4.39405,7500000.0
2009-05-26 19:39:00,4.40059,4.40534,4.39735,4.39735,4130000.0
2009-05-26 19:40:00,4.40331,4.40596,4.39427,4.39427,12390000.0
2009-05-26 19:41:00,4.39961,4.40468,4.39311,4.40158,8630000.0
2009-05-26 19:42:00,4.40594,4.40656,4.39493,4.40353,8250000.0
2009-05-26 19:43:00,4.39975,4.40636,4.39608,4.40559,9380000.0
2009-05-26 19:44:00,4.40424,4.40424,4.39396,4.39798,4890000.0
2009-05-26 19:45:00,4.39982,4.41039,4.39822,4.40447,16900000.0
2009-05-26 19:46:00,4.39999,4.40729,4.39415,4.39415,5250000.0
2009-05-26 19:47:00,4.40128,4.40879,4.3951,4.3951,12380000.0
2009-05-26 19:48:00,4.40171,4.4058,4.39943,4.4058,7140000.0
2009-05-26 19:49:00,4.40329,4.40568,4.39943,4.40503,6010000.0
2009-05-26 19:50:00,4.40519,4.40519,4.39726,4.39726,5250000.0
2009-05-26 19:51:00,4.39802,4.40554,4.39547,4.40554,13130000.0
2009-05-26 19:52:00,4.39828,4.40474,4.39612,4.40291,11250000.0
2009-05-26 19:53:00,4.40317,4.40452,4.39699,4.39847,5250000.0
2009-05-26 19:54:00,4.39349,4.40467,4.39349,4.40454,9760000.0
2009-05-26 19:55:00,4.40406,4.40632,4.39385,4.39385,10130000.0
2009-05-26 19:56:00,4.40198,4.40635,4.39842,4.39842,7510000.0
2009-05-26 19:57:00,4.40193,4.40512,4.3985,4.40471,10130000.0
2009-05-26 19:58:00,4.4052,4.40641,4.40006,4.40189,4880000.0
2009-05-26 19:59:00,4.40609,4.41104,4.39653,4.40688,11630000.0
2009-05-26 20:00:00,4.40328,4.40539,4.39212,4.39212,12750000.0
2009-05-26 20:01:00,4.40554,4.40554,4.39431,4.39774,5630000.0
2009-05-26 20:02:00,4.40503,4.40503,4.3971,4.3971,5250000.0
2009-05-26 20:03:00,4.40133,4.40619,4.39467,4.40272,6760000.0
2009-05-26 20:04:00,4.40219,4.40359,4.39779,4.40278,5250000.0
2009-05-26 20:05:00,4.4041,4.40588,4.39337,4.39843,4880000.0
2009-05-26 20:06:00,4.40229,4.40809,4.40113,4.40397,7880000.0
2009-05-26 20:07:00,4.40466,4.40513,4.39607,4.39607,5630000.0
2009-05-26 20:08:00,4.39763,4.40523,4.39285,4.40339,5630000.0
2009-05-26 20:09:00,4.39877,4.40424,4.39241,4.39241,7130000.0
2009-05-26 20:10:00,4.39958,4.40445,4.39633,4.40445,5630000.0
2009-05-26 20:11:00,4.39872,4.40507,4.39582,4.40185,6000000.0
2009-05-26 20:12:00,4.39513,4.40356,4.39209,4.40236,8250000.0
2009-05-26 20:13:00,4.40189,4.40579,4.3954,4.39827,5250000.0
2009-05-26 20:14:00,4.39957,4.40427,4.39276,4.39276,7130000.0
2009-05-26 20:15:00,4.40676,4.40676,4.39697,4.40427,6010000.0
2009-05-26 20:16:00,4.40216,4.40319,4.38997,4.40137,6380000.0
2009-05-26 20:17:00,4.40357,4.40357,4.39707,4.40345,5250000.0
2009-05-26 20:18:00,4.39693,4.40268,4.39488,4.402,7130000.0
2009-05-26 20:19:00,4.39639,4.40305,4.39481,4.40152,5630000.0
2009-05-26 20:20:00,4.4014,4.40358,4.39792,4.40358,4510000.0
2009-05-26 20:21:00,4.40298,4.40324,4.39668,4.40324,4510000.0
2009-05-26 20:22:00,4.40062,4.40463,4.39578,4.40426,5630000.0
2009-05-26 20:23:00,4.38988,4.40151,4.38988,4.39114,4880000.0
2009-05-26 20:24:00,4.3993,4.40508,4.3955,4.39955,6380000.0
2009-05-26 20:25:00,4.4036,4.40567,4.39617,4.40567,6760000.0
2009-05-26 20:26:00,4.39996,4.405,4.39328,4.4008,6010000.0
2009-05-26 20:27:00,4.39812,4.40399,4.39812,4.40372,6010000.0
2009-05-26 20:28:00,4.40358,4.40479,4.39637,4.40286,4880000.0
2009-05-26 20:29:00,4.40111,4.40526,4.3966,4.40025,4880000.0
2009-05-26 20:30:00,4.39535,4.40678,4.39535,4.39863,5630000.0
2009-05-26 20:31:00,4.40295,4.40362,4.39615,4.40233,6750000.0
2009-05-26 20:32:00,4.40313,4.40375,4.39849,4.40249,6380000.0
2009-05-26 20:33:00,4.40385,4.40506,4.40197,4.40267,5250000.0
2009-05-26 20:34:00,4.40545,4.40545,4.4014,4.40407,4500000.0
2009-05-26 20:35:00,4.40037,4.40341,4.39159,4.40244,7880000.0
2009-05-26 20:36:00,4.40388,4.40604,4.39843,4.39843,4880000.0
2009-05-26 20:37:00,4.39616,4.40481,4.39522,4.39522,6000000.0
2009-05-26 20:38:00,4.40188,4.40457,4.39277,4.4027,7510000.0
2009-05-26 20:39:00,4.39274,4.40313,4.39274,4.39959,6380000.0
2009-05-26 20:40:00,4.40241,4.40425,4.39239,4.39659,7880000.0
2009-05-26 20:41:00,4.40025,4.40468,4.39591,4.40339,7500000.0
2009-05-26 20:42:00,4.4003,4.40515,4.4003,4.40515,5630000.0
2009-05-26 20:43:00,4.40073,4.40577,4.39521,4.40411,5640000.0
2009-05-26 20:44:00,4.40147,4.40312,4.39715,4.39756,5260000.0
2009-05-26 20:45:00,4.4069,4.4069,4.39981,4.40175,6380000.0
2009-05-26 20:46:00,4.40284,4.4055,4.4013,4.40418,5250000.0
2009-05-26 20:47:00,4.39798,4.40744,4.39798,4.40584,5630000.0
2009-05-26 20:48:00,4.39712,4.40414,4.39712,4.39991,4510000.0
2009-05-26 20:49:00,4.40179,4.40426,4.39372,4.40212,7880000.0
2009-05-26 20:50:00,4.40099,4.40576,4.39969,4.40576,4510000.0
2009-05-26 20:51:00,4.40703,4.40703,4.40166,4.40166,4880000.0
2009-05-26 20:52:00,4.39785,4.40656,4.39678,4.40656,4510000.0
2009-05-26 20:53:00,4.4017,4.4041,4.39671,4.40127,4500000.0
2009-05-26 20:54:00,4.39814,4.40463,4.39364,4.39364,4880000.0
2009-05-26 20:55:00,4.40477,4.40477,4.39336,4.40049,7140000.0
2009-05-26 20:56:00,4.4031,4.40505,4.39973,4.40207,3750000.0
2009-05-26 20:57:00,4.40696,4.40719,4.39963,4.40191,4510000.0
2009-05-26 20:58:00,4.40631,4.40631,4.40345,4.40425,5250000.0
2009-05-26 20:59:00,4.40613,4.40682,4.39503,4.39962,9380000.0
2009-05-26 21:00:00,4.40309,4.40615,4.40068,4.40615,3750000.0
2009-05-26 21:01:00,4.4053,4.4053,4.39097,4.40367,7510000.0
2009-05-26 21:02:00,4.40068,4.4075,4.40068,4.40378,6000000.0
2009-05-26 21:03:00,4.4015,4.40625,4.39413,4.40366,7500000.0
2009-05-26 21:04:00,4.40238,4.40506,4.39623,4.40333,4500000.0
2009-05-26 21:05:00,4.40504,4.40617,4.39604,4.39949,6760000.0
2009-05-26 21:06:00,4.40355,4.40512,4.3995,4.3995,7500000.0
2009-05-26 21:07:00,4.40254,4.4045,4.40173,4.40173,3760000.0
2009-05-26 21:08:00,4.40522,4.40522,4.39326,4.39918,3750000.0
2009-05-26 21:09:00,4.39636,4.40633,4.39636,4.40438,6000000.0
2009-05-26 21:10:00,4.40618,4.40618,4.4005,4.4005,4890000.0
2009-05-26 21:11:00,4.40523,4.40669,4.39756,4.39938,7140000.0
2009-05-26 21:12:00,4.40387,4.40517,4.39638,4.40084,5630000.0
2009-05-26 21:13:00,4.39634,4.40591,4.39564,4.40427,7880000.0
2009-05-26 21:14:00,4.39694,4.40565,4.39475,4.39943,6010000.0
2009-05-26 21:15:00,4.40099,4.40547,4.39829,4.40334,5260000.0
2009-05-26 21:16:00,4.39999,4.40476,4.39999,4.40108,7130000.0
2009-05-26 21:17:00,4.40318,4.40318,4.39842,4.4015,4500000.0
2009-05-26 21:18:00,4.39658,4.40741,4.39658,4.39863,6000000.0
2009-05-26 21:19:00,4.39766,4.40462,4.39766,4.39989,5630000.0
2009-05-26 21:20:00,4.40043,4.40513,4.39633,4.40402,4880000.0
2009-05-26 21:21:00,4.39329,4.40809,4.39329,4.40376,6380000.0
2009-05-26 21:22:00,4.39782,4.40356,4.39488,4.39803,5250000.0
2009-05-26 21:23:00,4.40347,4.40578,4.40051,4.40051,3380000.0
2009-05-26 21:24:00,4.3961,4.40572,4.39372,4.40572,6380000.0
2009-05-26 21:25:00,4.40348,4.40654,4.40022,4.40074,4880000.0
2009-05-26 21:26:00,4.40002,4.40487,4.39489,4.40305,5260000.0
2009-05-26 21:27:00,4.40349,4.40568,4.39842,4.40568,5630000.0
2009-05-26 21:28:00,4.398,4.406,4.398,4.40424,5630000.0
2009-05-26 21:29:00,4.40158,4.40618,4.3937,4.3993,9020000.0
2009-05-26 21:30:00,4.40401,4.40667,4.40215,4.4045,6750000.0
2009-05-26 21:31:00,4.40422,4.40422,4.39777,4.40351,3760000.0
2009-05-26 21:32:00,4.40355,4.40493,4.39859,4.40339,5640000.0
2009-05-26 21:33:00,4.40405,4.40669,4.39629,4.40549,7880000.0
2009-05-26 21:34:00,4.40125,4.4042,4.39858,4.4029,6000000.0
2009-05-26 21:35:00,4.40315,4.4039,4.399,4.40343,4880000.0
2009-05-26 21:36:00,4.40256,4.40464,4.39397,4.40243,7510000.0
2009-05-26 21:37:00,4.40304,4.40472,4.39428,4.39897,7510000.0
2009-05-26 21:38:00,4.40155,4.40585,4.395,4.40401,8250000.0
2009-05-26 21:39:00,4.39812,4.4048,4.39471,4.40469,5250000.0
2009-05-26 21:40:00,4.40454,4.40454,4.39948,4.40212,4510000.0
2009-05-26 21:41:00,4.40181,4.4044,4.39842,4.40273,6000000.0
2009-05-26 21:42:00,4.40321,4.40551,4.39933,4.40551,5250000.0
2009-05-26 21:43:00,4.40221,4.40411,4.3927,4.40352,4510000.0
2009-05-26 21:44:00,4.39806,4.40523,4.39806,4.40508,10510000.0
2009-05-26 21:45:00,4.40331,4.40335,4.39837,4.40072,5630000.0
2009-05-26 21:46:00,4.4056,4.4056,4.40017,4.40041,4880000.0
2009-05-26 21:47:00,4.40724,4.40944,4.40255,4.40255,5250000.0
2009-05-26 21:48:00,4.40966,4.41462,4.40896,4.40896,3010000.0
2009-05-26 21:49:00,4.40832,4.40832,4.39717,4.40058,4880000.0
2009-05-26 21:50:00,4.40397,4.40773,4.4021,4.40511,4880000.0
2009-05-26 21:51:00,4.40402,4.40638,4.39608,4.39616,8250000.0
2009-05-26 21:52:00,4.40573,4.40661,4.397,4.40525,7500000.0
2009-05-26 21:53:00,4.40091,4.40631,4.39582,4.40571,6760000.0
2009-05-26 21:55:00,4.40364,4.40685,4.40152,4.40616,3750000.0
2009-05-26 21:56:00,4.40251,4.40707,4.39569,4.39655,7140000.0
2009-05-26 21:57:00,4.40593,4.40673,4.40244,4.40604,6000000.0
2009-05-26 21:58:00,4.40225,4.4085,4.40214,4.40695,7500000.0
2009-05-26 21:59:00,4.39435,4.40788,4.39435,4.40395,19880000.0
2009-05-26 22:00:00,4.41043,4.41043,4.39964,4.40503,3760000.0
2009-05-26 22:01:00,4.40489,4.40609,4.4008,4.40564,4500000.0
2009-05-26 22:02:00,4.4064,4.4064,4.39713,4.4036,4880000.0
2009-05-26 22:03:00,4.4053,4.40695,4.40085,4.40695,7130000.0
2009-05-26 22:04:00,4.40474,4.40682,4.40061,4.40061,7500000.0
2009-05-26 22:05:00,4.3977,4.40705,4.3977,4.40223,5630000.0
2009-05-26 22:06:00,4.4053,4.40692,4.40316,4.40316,3750000.0
2009-05-26 22:07:00,4.39853,4.40645,4.39853,4.40645,3380000.0
2009-05-26 22:08:00,4.40124,4.40471,4.40099,4.40435,5250000.0
2009-05-26 22:09:00,4.39921,4.40524,4.39921,4.40258,7500000.0
2009-05-26 22:10:00,4.40496,4.4066,4.40116,4.40567,5630000.0
2009-05-26 22:11:00,4.40621,4.40765,4.39799,4.40465,7890000.0
2009-05-26 22:12:00,4.40417,4.40705,4.40197,4.40197,4880000.0
2009-05-26 22:13:00,4.40291,4.40866,4.40291,4.40866,4880000.0
2009-05-26 22:14:00,4.40626,4.4064,4.39235,4.40019,11260000.0
2009-05-26 22:15:00,4.41039,4.41039,4.40289,4.40468,5250000.0
2009-05-26 22:16:00,4.40115,4.40714,4.40004,4.40004,5630000.0
2009-05-26 22:17:00,4.40413,4.40664,4.39978,4.40545,7500000.0
2009-05-26 22:18:00,4.40385,4.40665,4.39758,4.40665,6000000.0
2009-05-26 22:19:00,4.39773,4.40775,4.39773,4.40133,5630000.0
2009-05-26 22:20:00,4.40258,4.40994,4.40092,4.40665,7500000.0
2009-05-26 22:21:00,4.40419,4.40627,4.40291,4.40585,6750000.0
2009-05-26 22:22:00,4.40436,4.40964,4.39786,4.40526,5630000.0
2009-05-26 22:23:00,4.40787,4.41277,4.39924,4.41277,6000000.0
2009-05-26 22:24:00,4.40872,4.41112,4.40408,4.40753,5630000.0
2009-05-26 22:25:00,4.4068,4.41139,4.40064,4.40064,10880000.0
2009-05-26 22:26:00,4.40925,4.40925,4.4005,4.4005,10510000.0
2009-05-26 22:27:00,4.40767,4.40814,4.39798,4.40125,7130000.0
2009-05-26 22:28:00,4.40732,4.40732,4.40112,4.40112,4880000.0
2009-05-26 22:29:00,4.40708,4.41178,4.40381,4.40757,12010000.0
2009-05-26 22:30:00,4.41117,4.41117,4.39429,4.40578,6750000.0
2009-05-26 22:31:00,4.40753,4.41419,4.40223,4.40472,7880000.0
2009-05-26 22:32:00,4.40427,4.41,4.40427,4.40926,6380000.0
2009-05-26 22:33:00,4.40401,4.40794,4.40211,4.40326,4130000.0
2009-05-26 22:34:00,4.40909,4.40909,4.40389,4.40389,4880000.0
2009-05-26 22:35:00,4.40665,4.40853,4.40143,4.40294,8640000.0
2009-05-26 22:36:00,4.40042,4.40956,4.40042,4.40956,3750000.0
2009-05-26 22:37:00,4.40678,4.41025,4.39848,4.40488,8640000.0
2009-05-26 22:38:00,4.40228,4.41178,4.40228,4.404,5630000.0
2009-05-26 22:39:00,4.40468,4.40953,4.39524,4.4075,5640000.0
2009-05-26 22:40:00,4.40486,4.40715,4.40119,4.40422,10130000.0
2009-05-26 22:41:00,4.40161,4.40822,4.40161,4.40715,3380000.0
2009-05-26 22:42:00,4.40675,4.40962,4.39901,4.4076,12770000.0
2009-05-26 22:43:00,4.41099,4.41099,4.4015,4.40935,8250000.0
2009-05-26 22:44:00,4.40649,4.40805,4.39766,4.40227,18770000.0
2009-05-26 22:45:00,4.40476,4.40775,4.3969,4.40272,6750000.0
2009-05-26 22:46:00,4.40696,4.40819,4.40078,4.40819,3380000.0
2009-05-26 22:47:00,4.40643,4.40815,4.40394,4.40815,5250000.0
2009-05-26 22:48:00,4.40622,4.40899,4.40354,4.40445,7130000.0
2009-05-26 22:49:00,4.40721,4.40867,4.39804,4.40516,13880000.0
2009-05-26 22:50:00,4.40769,4.40909,4.39805,4.40821,8250000.0
2009-05-26 22:51:00,4.40486,4.41269,4.40378,4.40888,7880000.0
2009-05-26 22:52:00,4.40495,4.40856,4.40244,4.40825,4880000.0
2009-05-26 22:53:00,4.40548,4.40958,4.3979,4.40871,4880000.0
2009-05-26 22:54:00,4.40393,4.40726,4.39666,4.40726,12000000.0
2009-05-26 22:55:00,4.40814,4.41081,4.40117,4.40482,6760000.0
2009-05-26 22:56:00,4.40681,4.4078,4.40129,4.4078,5630000.0
2009-05-26 22:57:00,4.40194,4.41156,4.40154,4.40838,7130000.0
2009-05-26 22:58:00,4.40671,4.40833,4.40073,4.40665,5250000.0
2009-05-26 22:59:00,4.40804,4.41145,4.40273,4.40721,7130000.0
2009-05-26 23:00:00,4.39819,4.41322,4.39819,4.40673,13130000.0
2009-05-26 23:01:00,4.40796,4.40796,4.40118,4.40194,3380000.0
2009-05-26 23:02:00,4.39741,4.4093,4.39741,4.40134,7130000.0
2009-05-26 23:03:00,4.39095,4.40448,4.39095,4.40023,9000000.0
2009-05-26 23:04:00,4.40193,4.40552,4.39299,4.39299,7510000.0
2009-05-26 23:05:00,4.39869,4.40243,4.3983,4.3983,3750000.0
2009-05-26 23:06:00,4.40139,4.40289,4.39614,4.40289,13880000.0
2009-05-26 23:07:00,4.40134,4.40423,4.39219,4.40423,5250000.0
2009-05-26 23:08:00,4.40024,4.40125,4.39508,4.39639,9760000.0
2009-05-26 23:09:00,4.40038,4.40038,4.39102,4.39102,3750000.0
2009-05-26 23:10:00,4.39754,4.40166,4.3969,4.40043,6760000.0
2009-05-26 23:11:00,4.40045,4.40045,4.39126,4.3984,7130000.0
2009-05-26 23:12:00,4.40113,4.40113,4.3946,4.40083,5630000.0
2009-05-26 23:13:00,4.40161,4.40173,4.39217,4.40038,5250000.0
2009-05-26 23:14:00,4.3997,4.40192,4.38878,4.40009,7130000.0
2009-05-26 23:15:00,4.39938,4.40412,4.39428,4.39951,9760000.0
2009-05-26 23:16:00,4.39833,4.39972,4.39017,4.39972,8250000.0
2009-05-26 23:17:00,4.39872,4.41121,4.39776,4.40773,9380000.0
2009-05-26 23:18:00,4.40675,4.40868,4.40367,4.40804,6380000.0
2009-05-26 23:19:00,4.40217,4.4123,4.40217,4.40764,5250000.0
2009-05-26 23:20:00,4.40193,4.41211,4.4016,4.4016,6760000.0
2009-05-26 23:21:00,4.41112,4.41112,4.40193,4.40803,6000000.0
2009-05-26 23:22:00,4.40697,4.41271,4.40692,4.40764,10130000.0
2009-05-26 23:23:00,4.40828,4.41196,4.40828,4.41042,5250000.0
2009-05-26 23:24:00,4.40466,4.411,4.40441,4.40474,10510000.0
2009-05-26 23:25:00,4.40177,4.41158,4.40177,4.40601,5630000.0
2009-05-26 23:26:00,4.39388,4.40704,4.39388,4.39836,7500000.0
2009-05-26 23:27:00,4.40793,4.40985,4.40282,4.40895,5250000.0
2009-05-26 23:28:00,4.39923,4.40758,4.39923,4.40758,3380000.0
2009-05-26 23:29:00,4.40673,4.40986,4.39442,4.39442,9000000.0
2009-05-26 23:30:00,4.4075,4.4083,4.40228,4.40692,5260000.0
2009-05-26 23:31:00,4.40586,4.40876,4.40457,4.40804,9760000.0
2009-05-26 23:32:00,4.40729,4.40941,4.40545,4.40702,4890000.0
2009-05-26 23:33:00,4.40685,4.40777,4.39859,4.39859,3750000.0
2009-05-26 23:34:00,4.40077,4.40296,4.39352,4.39917,11640000.0
2009-05-26 23:35:00,4.4038,4.40879,4.40166,4.40311,6380000.0
2009-05-26 23:36:00,4.4075,4.41448,4.40037,4.40691,10130000.0
2009-05-26 23:37:00,4.40717,4.41025,4.39627,4.3974,7500000.0
2009-05-26 23:38:00,4.40897,4.41356,4.40401,4.40401,4140000.0
2009-05-26 23:39:00,4.41266,4.41266,4.39853,4.4055,11630000.0
2009-05-26 23:40:00,4.40528,4.41025,4.40269,4.40702,5250000.0
2009-05-26 23:41:00,4.41051,4.41083,4.39969,4.40966,13140000.0
2009-05-26 23:42:00,4.40227,4.41125,4.40227,4.40353,4510000.0
2009-05-26 23:43:00,4.40024,4.40616,4.39592,4.39828,13880000.0
2009-05-26 23:44:00,4.4122,4.4122,4.40227,4.40852,6000000.0
2009-05-26 23:45:00,4.4142,4.4142,4.39736,4.39736,11640000.0
2009-05-26 23:46:00,4.40175,4.40919,4.40175,4.40842,6380000.0
2009-05-26 23:47:00,4.40659,4.40878,4.39826,4.40387,4880000.0
2009-05-26 23:48:00,4.40523,4.40931,4.40435,4.40456,7130000.0
2009-05-26 23:49:00,4.41218,4.41218,4.40454,4.40829,3750000.0
2009-05-26 23:50:00,4.40765,4.41669,4.40495,4.40729,9760000.0
2009-05-26 23:51:00,4.4103,4.41287,4.40533,4.40959,10130000.0
2009-05-26 23:52:00,4.412,4.412,4.40013,4.40721,7140000.0
2009-05-26 23:53:00,4.40793,4.41171,4.40584,4.41001,9000000.0
2009-05-26 23:54:00,4.40607,4.40996,4.40561,4.40975,4510000.0
2009-05-26 23:55:00,4.4043,4.40616,4.39592,4.40471,10500000.0
2009-05-26 23:56:00,4.40498,4.41075,4.40498,4.40715,3750000.0
2009-05-26 23:57:00,4.40917,4.41226,4.3973,4.40547,9380000.0
2009-05-26 23:58:00,4.40389,4.41128,4.40389,4.41128,6750000.0
2009-05-26 23:59:00,4.40409,4.40822,4.39969,4.40822,4500000.0
2009-05-27 00:00:00,4.4086,4.41465,4.39761,4.40564,9390000.0
2009-05-27 00:01:00,4.40629,4.41199,4.39796,4.40958,6760000.0
2009-05-27 00:02:00,4.40805,4.41172,4.39988,4.40857,13130000.0
2009-05-27 00:03:00,4.40067,4.40727,4.39926,4.4072,4130000.0
2009-05-27 00:04:00,4.41057,4.41191,4.39821,4.40863,12760000.0
2009-05-27 00:05:00,4.4114,4.4114,4.40119,4.40866,6000000.0
2009-05-27 00:06:00,4.40971,4.41373,4.40336,4.41181,7130000.0
2009-05-27 00:07:00,4.40558,4.41323,4.40558,4.4081,10510000.0
2009-05-27 00:08:00,4.40826,4.4127,4.40677,4.40677,4510000.0
2009-05-27 00:09:00,4.41076,4.41172,4.40387,4.41134,10140000.0
2009-05-27 00:10:00,4.41138,4.41247,4.40749,4.41146,6760000.0
2009-05-27 00:11:00,4.4058,4.41205,4.4058,4.41205,5250000.0
2009-05-27 00:12:00,4.40871,4.41243,4.4065,4.40793,12380000.0
2009-05-27 00:13:00,4.40609,4.4126,4.39949,4.4126,3380000.0
2009-05-27 00:14:00,4.40092,4.41088,4.40092,4.40914,8640000.0
2009-05-27 00:15:00,4.4171,4.4171,4.4048,4.40651,6000000.0
2009-05-27 00:16:00,4.40456,4.40786,4.40002,4.40173,9760000.0
2009-05-27 00:17:00,4.40718,4.41101,4.40688,4.40692,4500000.0
2009-05-27 00:18:00,4.40779,4.41269,4.40732,4.41269,6000000.0
2009-05-27 00:19:00,4.40181,4.40706,4.40168,4.40194,8250000.0
2009-05-27 00:20:00,4.39979,4.40905,4.39979,4.40851,4880000.0
2009-05-27 00:21:00,4.41021,4.41203,4.40465,4.41203,10510000.0
2009-05-27 00:22:00,4.41137,4.41141,4.40619,4.40948,5250000.0
2009-05-27 00:23:00,4.40519,4.41165,4.4051,4.40836,9380000.0
2009-05-27 00:24:00,4.40781,4.4108,4.40019,4.40393,4520000.0
2009-05-27 00:25:00,4.40388,4.41223,4.40388,4.40805,5630000.0
2009-05-27 00:26:00,4.404,4.41408,4.404,4.41174,8630000.0
2009-05-27 00:27:00,4.40328,4.41403,4.4014,4.41211,3380000.0
2009-05-27 00:28:00,4.40776,4.41172,4.40629,4.4096,5250000.0
2009-05-27 00:29:00,4.41184,4.41314,4.40491,4.41176,5630000.0
2009-05-27 00:30:00,4.41664,4.41664,4.40504,4.4099,9000000.0
2009-05-27 00:31:00,4.41018,4.41452,4.40622,4.41308,10130000.0
2009-05-27 00:32:00,4.41337,4.41465,4.40757,4.41198,6000000.0
2009-05-27 00:33:00,4.40964,4.4142,4.40054,4.40054,9010000.0
2009-05-27 00:34:00,4.4128,4.41483,4.41057,4.41057,6750000.0
2009-05-27 00:35:00,4.40826,4.41303,4.40826,4.4094,7880000.0
2009-05-27 00:36:00,4.41197,4.41383,4.40738,4.41383,3750000.0
2009-05-27 00:37:00,4.41152,4.41424,4.40888,4.41424,6380000.0
2009-05-27 00:38:00,4.41014,4.41131,4.40764,4.41131,3750000.0
2009-05-27 00:39:00,4.40948,4.41246,4.40929,4.41246,2250000.0
2009-05-27 00:40:00,4.40483,4.40962,4.40483,4.40962,9750000.0
2009-05-27 00:41:00,4.4036,4.41436,4.4036,4.41342,5250000.0
2009-05-27 00:42:00,4.40821,4.41271,4.40592,4.4078,9760000.0
2009-05-27 00:43:00,4.41437,4.41437,4.40769,4.40769,4510000.0
2009-05-27 00:44:00,4.414,4.41415,4.40179,4.4096,7130000.0
2009-05-27 00:45:00,4.41874,4.41874,4.40404,4.41352,9000000.0
2009-05-27 00:46:00,4.41295,4.41534,4.4117,4.41322,5630000.0
2009-05-27 00:47:00,4.41325,4.41392,4.40581,4.40726,6020000.0
2009-05-27 00:48:00,4.41071,4.41503,4.40315,4.41125,5260000.0
2009-05-27 00:49:00,4.41327,4.41386,4.40701,4.40965,8630000.0
2009-05-27 00:50:00,4.41626,4.41626,4.40539,4.40539,6750000.0
2009-05-27 00:51:00,4.41134,4.41526,4.41134,4.41526,1500000.0
2009-05-27 00:52:00,4.40167,4.41427,4.40167,4.41044,12760000.0
2009-05-27 00:53:00,4.41215,4.41564,4.40853,4.41469,7880000.0
2009-05-27 00:54:00,4.41178,4.41498,4.39919,4.41498,12380000.0
2009-05-27 00:55:00,4.41262,4.41527,4.40522,4.41429,7500000.0
2009-05-27 00:56:00,4.40969,4.41531,4.40524,4.40524,6010000.0
2009-05-27 00:57:00,4.41627,4.41676,4.40672,4.41033,4880000.0
2009-05-27 00:58:00,4.40638,4.41479,4.40638,4.41479,5250000.0
2009-05-27 00:59:00,4.4136,4.41645,4.40331,4.4117,26280000.0
2009-05-27 01:00:00,4.41795,4.41795,4.40833,4.41392,4500000.0
2009-05-27 01:01:00,4.40908,4.41296,4.40908,4.41296,3750000.0
2009-05-27 01:02:00,4.41106,4.41483,4.41037,4.41483,4880000.0
2009-05-27 01:03:00,4.41377,4.41435,4.4046,4.41392,10510000.0
2009-05-27 01:04:00,4.41158,4.41617,4.41084,4.41537,6380000.0
2009-05-27 01:05:00,4.41361,4.41387,4.40996,4.41387,6000000.0
2009-05-27 01:06:00,4.41243,4.41602,4.40627,4.41034,7880000.0
2009-05-27 01:07:00,4.40957,4.41704,4.40412,4.41376,12380000.0
2009-05-27 01:08:00,4.41162,4.41549,4.40473,4.4147,10510000.0
2009-05-27 01:09:00,4.41159,4.41791,4.4065,4.41163,5250000.0
2009-05-27 01:10:00,4.40966,4.41322,4.40516,4.40516,4880000.0
2009-05-27 01:11:00,4.41458,4.41578,4.40643,4.40848,6000000.0
2009-05-27 01:12:00,4.41208,4.41573,4.40516,4.40516,5630000.0
2009-05-27 01:13:00,4.41224,4.41325,4.40581,4.40581,10140000.0
2009-05-27 01:14:00,4.40667,4.41342,4.40465,4.41272,4500000.0
2009-05-27 01:15:00,4.41629,4.41708,4.40504,4.40504,4510000.0
2009-05-27 01:16:00,4.41397,4.41397,4.40887,4.40887,3750000.0
2009-05-27 01:17:00,4.40603,4.41646,4.40583,4.40583,6380000.0
2009-05-27 01:18:00,4.41521,4.41521,4.40689,4.40689,12380000.0
2009-05-27 01:19:00,4.41145,4.4155,4.40246,4.41034,8250000.0
2009-05-27 01:20:00,4.41326,4.41362,4.40769,4.41242,10880000.0
2009-05-27 01:21:00,4.41492,4.41504,4.40947,4.41137,4500000.0
2009-05-27 01:22:00,4.4151,4.4151,4.40835,4.41261,6380000.0
2009-05-27 01:23:00,4.41103,4.41896,4.40802,4.41101,4880000.0
2009-05-27 01:24:00,4.41222,4.41375,4.41087,4.41375,5250000.0
2009-05-27 01:25:00,4.41114,4.41596,4.40377,4.40377,7130000.0
2009-05-27 01:26:00,4.41344,4.41379,4.41048,4.41146,5250000.0
2009-05-27 01:27:00,4.41035,4.41497,4.40156,4.40156,7130000.0
2009-05-27 01:28:00,4.41089,4.41459,4.41059,4.41059,4510000.0
2009-05-27 01:29:00,4.41056,4.41625,4.40917,4.41572,11260000.0
2009-05-27 01:30:00,4.40883,4.41411,4.40458,4.41411,4880000.0
2009-05-27 01:31:00,4.40878,4.41404,4.40865,4.40968,6380000.0
2009-05-27 01:32:00,4.40872,4.41027,4.40204,4.40807,8630000.0
2009-05-27 01:33:00,4.41196,4.41545,4.4084,4.41132,5630000.0
2009-05-27 01:34:00,4.41271,4.4137,4.40477,4.40901,8260000.0
2009-05-27 01:35:00,4.41291,4.41524,4.40848,4.41256,6760000.0
2009-05-27 01:36:00,4.4137,4.4137,4.40329,4.41117,9760000.0
2009-05-27 01:37:00,4.41362,4.41496,4.40117,4.40533,6760000.0
2009-05-27 01:38:00,4.41008,4.41587,4.40447,4.41587,6000000.0
2009-05-27 01:39:00,4.41566,4.41566,4.40234,4.40907,12000000.0
2009-05-27 01:40:00,4.41188,4.41372,4.4027,4.41306,7130000.0
2009-05-27 01:41:00,4.40821,4.41468,4.40109,4.4142,9000000.0
2009-05-27 01:42:00,4.41328,4.41587,4.40894,4.40894,13130000.0
2009-05-27 01:43:00,4.4164,4.4164,4.41071,4.41259,6000000.0
2009-05-27 01:44:00,4.40637,4.41379,4.40405,4.4107,22150000.0
2009-05-27 01:45:00,4.42009,4.42009,4.40518,4.4093,6010000.0
2009-05-27 01:46:00,4.414,4.41578,4.4035,4.4125,10130000.0
2009-05-27 01:47:00,4.41157,4.413,4.40063,4.40712,7130000.0
2009-05-27 01:48:00,4.41383,4.41383,4.40476,4.41157,7510000.0
2009-05-27 01:49:00,4.40746,4.41612,4.40746,4.41612,6010000.0
2009-05-27 01:50:00,4.40038,4.41226,4.40038,4.41226,6000000.0
2009-05-27 01:51:00,4.41104,4.41389,4.40384,4.4107,5250000.0
2009-05-27 01:52:00,4.41122,4.41395,4.40681,4.41395,5250000.0
2009-05-27 01:53:00,4.41067,4.41375,4.40734,4.41083,8630000.0
2009-05-27 01:54:00,4.41385,4.41614,4.40492,4.40492,7130000.0
2009-05-27 01:55:00,4.41228,4.41373,4.40073,4.4113,13130000.0
2009-05-27 01:56:00,4.41027,4.41606,4.41027,4.41478,6000000.0
2009-05-27 01:57:00,4.40572,4.41356,4.40456,4.40456,3010000.0
2009-05-27 01:58:00,4.41513,4.41647,4.4102,4.41522,9390000.0
2009-05-27 02:01:00,4.41198,4.41467,4.40792,4.41167,6750000.0
2009-05-27 02:02:00,4.41105,4.41372,4.41003,4.41362,4500000.0
2009-05-27 02:03:00,4.41357,4.41579,4.40108,4.40552,7510000.0
2009-05-27 02:04:00,4.41185,4.4156,4.40142,4.40957,7510000.0
2009-05-27 02:05:00,4.41444,4.41444,4.40725,4.41403,6380000.0
2009-05-27 02:06:00,4.40556,4.41661,4.40482,4.40482,5250000.0
2009-05-27 02:07:00,4.41214,4.41378,4.40449,4.41356,7880000.0
2009-05-27 02:08:00,4.41072,4.4162,4.40695,4.41051,6380000.0
2009-05-27 02:09:00,4.41157,4.41478,4.40098,4.40934,6770000.0
2009-05-27 02:10:00,4.41248,4.41383,4.40835,4.41383,5630000.0
2009-05-27 02:11:00,4.41307,4.41584,4.40572,4.41355,4880000.0
2009-05-27 02:12:00,4.41403,4.41403,4.40059,4.411,6750000.0
2009-05-27 02:13:00,4.41394,4.41474,4.40293,4.4141,5630000.0
2009-05-27 02:14:00,4.40962,4.41347,4.40591,4.41347,7510000.0
2009-05-27 02:15:00,4.41899,4.41899,4.40363,4.40363,9000000.0
2009-05-27 02:16:00,4.41286,4.41378,4.40547,4.41378,6390000.0
2009-05-27 02:17:00,4.40983,4.41478,4.40292,4.40292,6000000.0
2009-05-27 02:18:00,4.40907,4.4146,4.40907,4.40994,3750000.0
2009-05-27 02:19:00,4.41049,4.41367,4.40339,4.40615,4510000.0
2009-05-27 02:20:00,4.41122,4.41518,4.4089,4.41312,7880000.0
2009-05-27 02:21:00,4.41395,4.41481,4.40485,4.41367,8250000.0
2009-05-27 02:22:00,4.41481,4.4165,4.40394,4.40987,4880000.0
2009-05-27 02:23:00,4.41066,4.41427,4.40691,4.40737,5260000.0
2009-05-27 02:24:00,4.41108,4.4151,4.40581,4.41404,6010000.0
2009-05-27 02:25:00,4.41004,4.4134,4.41001,4.41001,5250000.0
2009-05-27 02:26:00,4.4109,4.4145,4.40832,4.40903,7500000.0
2009-05-27 02:27:00,4.41371,4.41645,4.40406,4.41126,7130000.0
2009-05-27 02:28:00,4.41382,4.41413,4.40736,4.41413,5630000.0
2009-05-27 02:29:00,4.41557,4.41574,4.40557,4.41515,6380000.0
2009-05-27 02:30:00,4.41842,4.41842,4.40612,4.40612,11630000.0
2009-05-27 02:31:00,4.41214,4.4141,4.41031,4.41302,4510000.0
2009-05-27 02:32:00,4.41318,4.41627,4.40676,4.40818,10880000.0
2009-05-27 02:33:00,4.41456,4.41482,4.40289,4.40868,4880000.0
2009-05-27 02:34:00,4.40799,4.41589,4.40778,4.41359,7130000.0
2009-05-27 02:35:00,4.40736,4.41371,4.40331,4.41371,3000000.0
2009-05-27 02:36:00,4.40962,4.41391,4.40633,4.41007,5250000.0
2009-05-27 02:37:00,4.41435,4.41435,4.40305,4.40638,3750000.0
2009-05-27 02:38:00,4.41607,4.41607,4.40595,4.4125,4500000.0
2009-05-27 02:39:00,4.41312,4.41312,4.40325,4.40325,5630000.0
2009-05-27 02:40:00,4.41264,4.41572,4.40592,4.40927,5630000.0
2009-05-27 02:41:00,4.40981,4.41422,4.4061,4.4061,5250000.0
2009-05-27 02:42:00,4.41376,4.4143,4.41,4.41,5250000.0
2009-05-27 02:43:00,4.4144,4.41688,4.40671,4.40887,6380000.0
2009-05-27 02:44:00,4.40936,4.41481,4.40622,4.40851,6000000.0
2009-05-27 02:45:00,4.41203,4.4166,4.4068,4.41148,7130000.0
2009-05-27 02:46:00,4.41328,4.41653,4.40744,4.41497,6000000.0
2009-05-27 02:47:00,4.41121,4.41506,4.40992,4.41367,6000000.0
2009-05-27 02:48:00,4.41362,4.41632,4.40733,4.41171,7130000.0
2009-05-27 02:49:00,4.41267,4.41419,4.40939,4.41419,6000000.0
2009-05-27 02:50:00,4.4135,4.41659,4.40826,4.40826,6380000.0
2009-05-27 02:51:00,4.41202,4.41803,4.40449,4.4127,8250000.0
2009-05-27 02:52:00,4.41248,4.41456,4.41003,4.41456,7130000.0
2009-05-27 02:53:00,4.41359,4.41699,4.4116,4.41308,5260000.0
2009-05-27 02:54:00,4.41381,4.41381,4.40262,4.41206,4500000.0
2009-05-27 02:55:00,4.41545,4.41545,4.40668,4.41341,4880000.0
2009-05-27 02:56:00,4.41345,4.41403,4.40349,4.41403,5260000.0
2009-05-27 02:57:00,4.40636,4.41301,4.40618,4.41256,4510000.0
2009-05-27 02:58:00,4.40859,4.41484,4.406,4.41482,6750000.0
2009-05-27 02:59:00,4.41156,4.41441,4.40871,4.41441,5630000.0
2009-05-27 03:00:00,4.41379,4.41584,4.40477,4.41584,6000000.0
2009-05-27 03:01:00,4.41412,4.41451,4.40121,4.41451,6750000.0
2009-05-27 03:02:00,4.40679,4.41538,4.40679,4.41184,4880000.0
2009-05-27 03:03:00,4.41218,4.41463,4.40277,4.41158,8250000.0
2009-05-27 03:04:00,4.40999,4.41446,4.40995,4.41398,7130000.0
2009-05-27 03:05:00,4.41228,4.41501,4.40429,4.41331,7510000.0
2009-05-27 03:06:00,4.40982,4.41402,4.40864,4.4136,7880000.0
2009-05-27 03:07:00,4.41208,4.41504,4.40333,4.41219,7510000.0
2009-05-27 03:08:00,4.41101,4.41323,4.40895,4.41323,5630000.0
2009-05-27 03:09:00,4.41314,4.41314,4.40561,4.40715,5630000.0
2009-05-27 03:10:00,4.40393,4.41421,4.40393,4.41421,6010000.0
2009-05-27 03:11:00,4.41106,4.41231,4.40576,4.41105,6380000.0
2009-05-27 03:12:00,4.41267,4.41324,4.40562,4.41324,7130000.0
2009-05-27 03:13:00,4.40535,4.41182,4.40239,4.40523,5250000.0
2009-05-27 03:14:00,4.4075,4.41353,4.40135,4.40782,11250000.0
2009-05-27 03:15:00,4.41509,4.41509,4.40807,4.4119,4500000.0
2009-05-27 03:16:00,4.41329,4.41445,4.40872,4.41445,5630000.0
2009-05-27 03:17:00,4.41203,4.41597,4.40262,4.41305,5630000.0
2009-05-27 03:18:00,4.41524,4.41524,4.40626,4.41158,7880000.0
2009-05-27 03:19:00,4.4045,4.41341,4.4018,4.4126,9000000.0
2009-05-27 03:20:00,4.41352,4.41352,4.40109,4.40776,3380000.0
2009-05-27 03:21:00,4.41206,4.41284,4.40732,4.41235,6380000.0
2009-05-27 03:22:00,4.40796,4.41317,4.40366,4.41252,5260000.0
2009-05-27 03:23:00,4.41419,4.41419,4.40785,4.41311,5630000.0
2009-05-27 03:24:00,4.41182,4.41367,4.4049,4.41366,7130000.0
2009-05-27 03:25:00,4.41173,4.41358,4.41028,4.41197,6000000.0
2009-05-27 03:26:00,4.41323,4.41437,4.4039,4.41066,6010000.0
2009-05-27 03:27:00,4.41127,4.41382,4.40603,4.41186,4880000.0
2009-05-27 03:28:00,4.41336,4.41433,4.40835,4.41433,4500000.0
2009-05-27 03:29:00,4.41039,4.41299,4.40896,4.41146,3750000.0
2009-05-27 03:30:00,4.42007,4.42007,4.40856,4.41064,9000000.0
2009-05-27 03:31:00,4.41263,4.41263,4.40499,4.40499,7140000.0
2009-05-27 03:32:00,4.41307,4.41397,4.40208,4.41202,6000000.0
2009-05-27 03:33:00,4.40718,4.41739,4.4044,4.41452,8250000.0
2009-05-27 03:34:00,4.40629,4.41238,4.40554,4.40818,7140000.0
2009-05-27 03:35:00,4.41075,4.41394,4.40311,4.40311,5260000.0
2009-05-27 03:36:00,4.41377,4.41487,4.40361,4.41227,7880000.0
2009-05-27 03:37:00,4.41479,4.41496,4.40876,4.40876,6000000.0
2009-05-27 03:38:00,4.4109,4.41439,4.40393,4.41325,7510000.0
2009-05-27 03:39:00,4.413,4.413,4.40491,4.41264,4880000.0
2009-05-27 03:40:00,4.4104,4.41439,4.40278,4.41168,7510000.0
2009-05-27 03:41:00,4.41248,4.41401,4.40828,4.41401,5630000.0
2009-05-27 03:42:00,4.40968,4.41375,4.40968,4.41062,4880000.0
2009-05-27 03:43:00,4.41173,4.41671,4.40469,4.41412,7140000.0
2009-05-27 03:44:00,4.40909,4.41367,4.40909,4.41367,4510000.0
2009-05-27 03:45:00,4.41877,4.41877,4.40474,4.41382,7880000.0
2009-05-27 03:46:00,4.41082,4.41369,4.40921,4.41222,6000000.0
2009-05-27 03:47:00,4.41268,4.41435,4.40525,4.41435,7880000.0
2009-05-27 03:48:00,4.40929,4.41638,4.40929,4.41537,5630000.0
2009-05-27 03:49:00,4.41145,4.4176,4.41145,4.41372,7510000.0
2009-05-27 03:50:00,4.41202,4.41614,4.40864,4.41239,5250000.0
2009-05-27 03:51:00,4.41372,4.41466,4.41258,4.41439,3750000.0
2009-05-27 03:52:00,4.41487,4.41707,4.40594,4.41454,7510000.0
2009-05-27 03:53:00,4.41494,4.41508,4.4135,4.4135,3750000.0
2009-05-27 03:54:00,4.41214,4.41548,4.40416,4.41279,7880000.0
2009-05-27 03:55:00,4.40876,4.41429,4.40876,4.41429,5260000.0
2009-05-27 03:56:00,4.40808,4.41617,4.40384,4.41311,5250000.0
2009-05-27 03:57:00,4.4135,4.41617,4.40373,4.41261,7880000.0
2009-05-27 03:58:00,4.41537,4.41537,4.40769,4.40883,6000000.0
2009-05-27 03:59:00,4.41238,4.41328,4.40818,4.41328,4880000.0
2009-05-27 04:00:00,4.40883,4.41478,4.40455,4.4146,4130000.0
2009-05-27 04:01:00,4.41596,4.41596,4.4073,4.41335,7130000.0
2009-05-27 04:02:00,4.41201,4.41424,4.40407,4.41424,3380000.0
2009-05-27 04:03:00,4.4152,4.41676,4.40443,4.41485,7500000.0
2009-05-27 04:04:00,4.41089,4.41528,4.40556,4.4135,5250000.0
2009-05-27 04:05:00,4.4133,4.4133,4.40472,4.41274,7140000.0
2009-05-27 04:06:00,4.40711,4.41357,4.40138,4.41085,7130000.0
2009-05-27 04:07:00,4.41348,4.41348,4.40573,4.40985,4510000.0
2009-05-27 04:08:00,4.41188,4.41326,4.40581,4.41221,8250000.0
2009-05-27 04:09:00,4.41242,4.41344,4.40631,4.41236,5630000.0
2009-05-27 04:10:00,4.40772,4.41381,4.40772,4.40837,4880000.0
2009-05-27 04:11:00,4.41394,4.41492,4.40482,4.41492,5260000.0
2009-05-27 04:12:00,4.41211,4.41552,4.40884,4.41122,4880000.0
2009-05-27 04:13:00,4.40913,4.41337,4.40597,4.40941,5250000.0
2009-05-27 04:14:00,4.41456,4.41456,4.40329,4.41251,7130000.0
2009-05-27 04:15:00,4.41959,4.41959,4.40575,4.40575,10510000.0
2009-05-27 04:16:00,4.40408,4.41442,4.40408,4.41437,6760000.0
2009-05-27 04:17:00,4.40741,4.4131,4.40508,4.41293,8250000.0
2009-05-27 04:18:00,4.41121,4.41354,4.40545,4.4133,6770000.0
2009-05-27 04:19:00,4.41454,4.41589,4.40915,4.41526,7130000.0
2009-05-27 04:20:00,4.40571,4.41211,4.40571,4.41073,5260000.0
2009-05-27 04:21:00,4.41309,4.41309,4.40761,4.4109,3380000.0
2009-05-27 04:22:00,4.41137,4.41381,4.40273,4.41168,7880000.0
2009-05-27 04:23:00,4.41288,4.41288,4.40793,4.41155,6000000.0
2009-05-27 04:24:00,4.41434,4.4145,4.40954,4.4145,7500000.0
2009-05-27 04:25:00,4.41524,4.41524,4.40617,4.41167,4140000.0
2009-05-27 04:26:00,4.39891,4.41229,4.39891,4.4095,11260000.0
2009-05-27 04:27:00,4.41445,4.41445,4.4088,4.41332,6760000.0
2009-05-27 04:28:00,4.41473,4.41481,4.40504,4.40504,12750000.0
2009-05-27 04:29:00,4.41375,4.41464,4.4057,4.41294,7500000.0
2009-05-27 04:30:00,4.41088,4.41721,4.40628,4.415,6380000.0
2009-05-27 04:31:00,4.4136,4.4136,4.40841,4.40898,3010000.0
2009-05-27 04:32:00,4.40526,4.4126,4.40526,4.41195,7880000.0
2009-05-27 04:33:00,4.41334,4.41452,4.40684,4.41452,8260000.0
2009-05-27 04:34:00,4.41531,4.41531,4.40893,4.40909,8250000.0
2009-05-27 04:35:00,4.41122,4.41163,4.39957,4.40675,9380000.0
2009-05-27 04:36:00,4.41282,4.416,4.40803,4.41432,5630000.0
2009-05-27 04:37:00,4.40833,4.41289,4.40833,4.41251,6000000.0
2009-05-27 04:38:00,4.41349,4.41503,4.40973,4.41339,5260000.0
2009-05-27 04:39:00,4.4095,4.41369,4.40282,4.41296,7500000.0
2009-05-27 04:40:00,4.41503,4.41503,4.40751,4.40751,6010000.0
2009-05-27 04:41:00,4.41471,4.41471,4.40317,4.41334,10880000.0
2009-05-27 04:42:00,4.40561,4.41308,4.40561,4.40729,4130000.0
2009-05-27 04:43:00,4.41356,4.4139,4.40739,4.41285,4880000.0
2009-05-27 04:44:00,4.41407,4.41407,4.40205,4.40365,7500000.0
2009-05-27 04:45:00,4.41782,4.41782,4.40753,4.41215,4880000.0
2009-05-27 04:46:00,4.40921,4.41643,4.4045,4.4045,9380000.0
2009-05-27 04:47:00,4.41341,4.41341,4.40364,4.41216,7510000.0
2009-05-27 04:48:00,4.41327,4.41327,4.40661,4.41303,4880000.0
2009-05-27 04:49:00,4.41173,4.41397,4.40197,4.41397,7880000.0
2009-05-27 04:50:00,4.41437,4.41437,4.40863,4.41096,3750000.0
2009-05-27 04:51:00,4.41493,4.41499,4.40433,4.40508,12000000.0
2009-05-27 04:52:00,4.4058,4.41364,4.4058,4.41044,6000000.0
2009-05-27 04:53:00,4.41262,4.41468,4.40364,4.41324,10130000.0
2009-05-27 04:54:00,4.41266,4.41532,4.40275,4.41401,9760000.0
2009-05-27 04:55:00,4.41351,4.41351,4.40749,4.40802,4880000.0
2009-05-27 04:56:00,4.41255,4.41363,4.40989,4.41337,4880000.0
2009-05-27 04:57:00,4.41225,4.41225,4.40575,4.40575,3760000.0
2009-05-27 04:58:00,4.41412,4.41412,4.40196,4.41352,6390000.0
2009-05-27 04:59:00,4.4104,4.4145,4.40375,4.40375,10880000.0
2009-05-27 05:00:00,4.41262,4.4162,4.40732,4.41131,10500000.0
2009-05-27 05:01:00,4.40057,4.41275,4.40057,4.41262,9760000.0
2009-05-27 05:02:00,4.41437,4.41437,4.40441,4.41285,5630000.0
2009-05-27 05:03:00,4.41355,4.41383,4.40113,4.40652,7500000.0
2009-05-27 05:04:00,4.40919,4.41293,4.40725,4.41293,5260000.0
2009-05-27 05:05:00,4.40944,4.41058,4.40282,4.41058,6750000.0
2009-05-27 05:06:00,4.41435,4.41435,4.39998,4.40796,9760000.0
2009-05-27 05:07:00,4.41438,4.41438,4.40917,4.41379,3380000.0
2009-05-27 05:08:00,4.40916,4.41309,4.40089,4.41221,7500000.0
2009-05-27 05:09:00,4.41499,4.41539,4.40996,4.41039,6000000.0
2009-05-27 05:10:00,4.40982,4.41359,4.40656,4.41017,4880000.0
2009-05-27 05:11:00,4.41548,4.41548,4.40426,4.40426,4880000.0
2009-05-27 05:12:00,4.40425,4.41486,4.40425,4.4102,9380000.0
2009-05-27 05:13:00,4.4119,4.41211,4.39796,4.41211,9010000.0
2009-05-27 05:14:00,4.41093,4.41394,4.40477,4.41394,3750000.0
2009-05-27 05:15:00,4.41957,4.41957,4.40418,4.40418,9750000.0
2009-05-27 05:16:00,4.40465,4.41424,4.40465,4.40862,6380000.0
2009-05-27 05:17:00,4.40757,4.41447,4.40757,4.41295,9010000.0
2009-05-27 05:18:00,4.41494,4.41494,4.40804,4.41253,7510000.0
2009-05-27 05:19:00,4.41218,4.4131,4.40758,4.41079,9770000.0
2009-05-27 05:20:00,4.40956,4.41478,4.40467,4.40805,8250000.0
2009-05-27 05:21:00,4.41444,4.41444,4.40676,4.41164,6000000.0
2009-05-27 05:22:00,4.41427,4.41427,4.40669,4.40849,7500000.0
2009-05-27 05:23:00,4.4144,4.4144,4.40074,4.40364,8630000.0
2009-05-27 05:24:00,4.41111,4.41476,4.40408,4.41435,5630000.0
2009-05-27 05:25:00,4.40841,4.41755,4.40683,4.41673,5260000.0
2009-05-27 05:26:00,4.40866,4.41491,4.40839,4.40839,7130000.0
2009-05-27 05:27:00,4.41075,4.41264,4.40311,4.41221,4500000.0
2009-05-27 05:28:00,4.40881,4.41434,4.4038,4.41228,8630000.0
2009-05-27 05:29:00,4.41351,4.41427,4.40373,4.41427,7510000.0
2009-05-27 05:30:00,4.41773,4.41773,4.4083,4.41017,4500000.0
2009-05-27 05:31:00,4.40753,4.41461,4.40671,4.40793,7130000.0
2009-05-27 05:32:00,4.40815,4.41328,4.40731,4.40922,7140000.0
2009-05-27 05:33:00,4.41218,4.41287,4.4011,4.40847,6380000.0
2009-05-27 05:34:00,4.41502,4.41502,4.40359,4.41066,7880000.0
2009-05-27 05:35:00,4.41327,4.41327,4.40975,4.40976,4500000.0
2009-05-27 05:36:00,4.4127,4.41626,4.40789,4.41338,7510000.0
2009-05-27 05:37:00,4.41352,4.41447,4.41173,4.41309,6000000.0
2009-05-27 05:38:00,4.40563,4.41222,4.40263,4.40682,7890000.0
2009-05-27 05:39:00,4.41047,4.41422,4.40472,4.41065,6380000.0
2009-05-27 05:40:00,4.40924,4.41365,4.40429,4.41288,5250000.0
2009-05-27 05:41:00,4.41309,4.4146,4.40162,4.40909,6770000.0
2009-05-27 05:42:00,4.41487,4.41487,4.40779,4.41149,4880000.0
2009-05-27 05:43:00,4.41139,4.4139,4.39922,4.41281,10890000.0
2009-05-27 05:44:00,4.41166,4.4155,4.40334,4.41135,5250000.0
2009-05-27 05:45:00,4.41732,4.41732,4.40126,4.40698,6390000.0
2009-05-27 05:46:00,4.41149,4.41771,4.40622,4.41113,7510000.0
2009-05-27 05:47:00,4.41383,4.41394,4.40748,4.41394,5630000.0
2009-05-27 05:48:00,4.41449,4.41536,4.40757,4.41298,6010000.0
2009-05-27 05:49:00,4.41297,4.41357,4.40866,4.41357,6380000.0
2009-05-27 05:50:00,4.41306,4.41473,4.40569,4.40954,11260000.0
2009-05-27 05:51:00,4.41255,4.41264,4.41046,4.41046,3750000.0
2009-05-27 05:52:00,4.41299,4.41405,4.40442,4.40886,10140000.0
2009-05-27 05:53:00,4.41103,4.41314,4.40314,4.41255,5630000.0
2009-05-27 05:54:00,4.41384,4.41435,4.40439,4.41092,6390000.0
2009-05-27 05:55:00,4.41099,4.41398,4.40095,4.40898,11630000.0
2009-05-27 05:56:00,4.40996,4.41155,4.40627,4.40629,7500000.0
2009-05-27 05:57:00,4.41365,4.41365,4.40741,4.40963,8250000.0
2009-05-27 05:58:00,4.41323,4.41474,4.40806,4.41221,4510000.0
2009-05-27 05:59:00,4.4092,4.41497,4.40781,4.41497,11260000.0
2009-05-27 06:00:00,4.42016,4.42016,4.40501,4.40501,12380000.0
2009-05-27 06:01:00,4.40892,4.41484,4.40892,4.41431,7880000.0
2009-05-27 06:02:00,4.40145,4.41225,4.40145,4.41071,5250000.0
2009-05-27 06:03:00,4.41295,4.41422,4.40645,4.41057,6380000.0
2009-05-27 06:04:00,4.41301,4.41301,4.40486,4.41178,5260000.0
2009-05-27 06:05:00,4.40939,4.41412,4.40429,4.4102,7130000.0
2009-05-27 06:06:00,4.40999,4.4143,4.40914,4.41338,5630000.0
2009-05-27 06:07:00,4.41304,4.41322,4.40012,4.41322,4880000.0
2009-05-27 06:08:00,4.41542,4.41542,4.40514,4.40755,6000000.0
2009-05-27 06:09:00,4.40972,4.41519,4.40513,4.40513,6000000.0
2009-05-27 06:10:00,4.41255,4.41517,4.40739,4.40739,4510000.0
2009-05-27 06:11:00,4.41216,4.41283,4.40614,4.41283,6000000.0
2009-05-27 06:12:00,4.41277,4.41343,4.40795,4.4134,4500000.0
2009-05-27 06:13:00,4.40554,4.41233,4.40166,4.40833,6000000.0
2009-05-27 06:14:00,4.41335,4.41344,4.40506,4.41344,5250000.0
2009-05-27 06:15:00,4.41903,4.41903,4.40576,4.40975,9010000.0
2009-05-27 06:16:00,4.41305,4.41354,4.40798,4.41354,6760000.0
2009-05-27 06:17:00,4.41171,4.41335,4.40672,4.40982,5640000.0
2009-05-27 06:18:00,4.41221,4.41466,4.4071,4.40968,6750000.0
2009-05-27 06:19:00,4.41376,4.41521,4.40368,4.40552,6000000.0
2009-05-27 06:20:00,4.41209,4.414,4.40459,4.414,5630000.0
2009-05-27 06:21:00,4.41064,4.41484,4.40725,4.41441,6000000.0
2009-05-27 06:22:00,4.4095,4.41408,4.40529,4.40919,5630000.0
2009-05-27 06:23:00,4.41522,4.41522,4.40608,4.41124,5630000.0
2009-05-27 06:24:00,4.40329,4.41307,4.40329,4.41307,6000000.0
2009-05-27 06:25:00,4.41205,4.41449,4.40582,4.40582,6000000.0
2009-05-27 06:26:00,4.41402,4.41426,4.40844,4.41145,8250000.0
2009-05-27 06:27:00,4.41057,4.41876,4.40799,4.41357,7140000.0
2009-05-27 06:28:00,4.40924,4.41684,4.40343,4.40343,5260000.0
2009-05-27 06:29:00,4.41196,4.41283,4.4065,4.41283,3010000.0
2009-05-27 06:30:00,4.41887,4.41887,4.40537,4.40744,10500000.0
2009-05-27 06:31:00,4.41513,4.41513,4.41055,4.41404,3750000.0
2009-05-27 06:32:00,4.40842,4.41216,4.40842,4.41006,4510000.0
2009-05-27 06:33:00,4.4109,4.41518,4.40845,4.41051,5250000.0
2009-05-27 06:34:00,4.41409,4.41468,4.40986,4.41185,6000000.0
2009-05-27 06:35:00,4.4145,4.4145,4.40764,4.40764,4500000.0
2009-05-27 06:36:00,4.4126,4.41533,4.40815,4.40815,4880000.0
2009-05-27 06:37:00,4.41321,4.41555,4.40283,4.41461,5630000.0
2009-05-27 06:38:00,4.41012,4.4138,4.40735,4.41033,4500000.0
2009-05-27 06:39:00,4.4153,4.4153,4.41126,4.41203,6010000.0
2009-05-27 06:40:00,4.4116,4.41478,4.40757,4.41444,7510000.0
2009-05-27 06:41:00,4.41227,4.41399,4.40299,4.41249,7500000.0
2009-05-27 06:42:00,4.41382,4.41414,4.40728,4.40945,3380000.0
2009-05-27 06:43:00,4.4081,4.41391,4.40421,4.41391,5250000.0
2009-05-27 06:44:00,4.41424,4.41424,4.40067,4.40067,3750000.0
2009-05-27 06:45:00,4.41815,4.41815,4.40646,4.41445,9760000.0
2009-05-27 06:46:00,4.41385,4.4163,4.40596,4.41426,6750000.0
2009-05-27 06:47:00,4.41175,4.41403,4.40464,4.40787,7880000.0
2009-05-27 06:48:00,4.40593,4.41529,4.40543,4.4098,7880000.0
2009-05-27 06:49:00,4.41116,4.41516,4.4083,4.41394,6000000.0
2009-05-27 06:50:00,4.41126,4.41182,4.40639,4.40908,4130000.0
2009-05-27 06:51:00,4.41302,4.41552,4.40748,4.41473,4880000.0
2009-05-27 06:52:00,4.41426,4.41574,4.40515,4.40867,6000000.0
2009-05-27 06:53:00,4.41207,4.41337,4.40415,4.40847,7130000.0
2009-05-27 06:54:00,4.41234,4.41406,4.40931,4.41371,5630000.0
2009-05-27 06:55:00,4.4149,4.4149,4.4026,4.41216,3760000.0
2009-05-27 06:56:00,4.4149,4.4178,4.40437,4.4178,6380000.0
2009-05-27 06:57:00,4.41072,4.41347,4.40545,4.40642,7880000.0
2009-05-27 06:58:00,4.41644,4.41644,4.40828,4.40987,5630000.0
2009-05-27 06:59:00,4.41109,4.41372,4.409,4.409,5630000.0
2009-05-27 07:00:00,4.41888,4.41888,4.40374,4.40902,6750000.0
2009-05-27 07:01:00,4.41162,4.41777,4.40533,4.41777,6760000.0
2009-05-27 07:02:00,4.41356,4.41357,4.4039,4.41357,8250000.0
2009-05-27 07:03:00,4.41153,4.41492,4.40895,4.41487,6750000.0
2009-05-27 07:04:00,4.41268,4.41428,4.40905,4.40988,6750000.0
2009-05-27 07:05:00,4.41108,4.41491,4.40782,4.41491,4130000.0
2009-05-27 07:06:00,4.404,4.41454,4.404,4.41454,7500000.0
2009-05-27 07:07:00,4.41557,4.41557,4.40544,4.41017,4130000.0
2009-05-27 07:08:00,4.41238,4.41666,4.41067,4.41323,5250000.0
2009-05-27 07:09:00,4.40739,4.41511,4.40739,4.41414,3380000.0
2009-05-27 07:10:00,4.41425,4.41795,4.40579,4.41162,9380000.0
2009-05-27 07:11:00,4.41428,4.41428,4.40712,4.41309,5250000.0
2009-05-27 07:12:00,4.41111,4.41596,4.40449,4.40449,7130000.0
2009-05-27 07:13:00,4.4088,4.41423,4.40634,4.41312,8630000.0
2009-05-27 07:14:00,4.41453,4.41453,4.40655,4.40851,5260000.0
2009-05-27 07:15:00,4.41796,4.41796,4.41108,4.41288,5630000.0
2009-05-27 07:16:00,4.41261,4.41502,4.41199,4.41502,6000000.0
2009-05-27 07:17:00,4.40855,4.41436,4.40373,4.41436,7520000.0
2009-05-27 07:18:00,4.41222,4.41341,4.40033,4.41341,4500000.0
2009-05-27 07:19:00,4.41204,4.4178,4.41062,4.41062,4880000.0
2009-05-27 07:20:00,4.41316,4.41316,4.40106,4.41138,5630000.0
2009-05-27 07:21:00,4.41365,4.41601,4.40617,4.41027,5260000.0
2009-05-27 07:22:00,4.41338,4.41493,4.40751,4.41493,6000000.0
2009-05-27 07:23:00,4.40758,4.41123,4.40758,4.41123,1500000.0
2009-05-27 07:24:00,4.41147,4.41455,4.40955,4.41455,6000000.0
2009-05-27 07:25:00,4.4137,4.41546,4.40925,4.40952,6000000.0
2009-05-27 07:26:00,4.41476,4.41543,4.40975,4.411,5250000.0
2009-05-27 07:27:00,4.40821,4.4134,4.40746,4.412,7130000.0
2009-05-27 07:28:00,4.41028,4.41446,4.40586,4.41283,6010000.0
2009-05-27 07:29:00,4.41231,4.41321,4.40626,4.41015,7130000.0
2009-05-27 07:30:00,4.41503,4.41503,4.40742,4.40742,4880000.0
2009-05-27 07:31:00,4.41191,4.41336,4.39903,4.41091,10510000.0
2009-05-27 07:32:00,4.41393,4.41818,4.41258,4.41413,7510000.0
2009-05-27 07:33:00,4.41007,4.41694,4.40057,4.41694,6760000.0
2009-05-27 07:34:00,4.40998,4.41532,4.40347,4.41287,7510000.0
2009-05-27 07:35:00,4.41216,4.41497,4.40533,4.41369,7500000.0
2009-05-27 07:36:00,4.40955,4.41205,4.3968,4.40725,7500000.0
2009-05-27 07:37:00,4.40321,4.41571,4.40321,4.41571,5260000.0
2009-05-27 07:38:00,4.41451,4.41652,4.40283,4.41366,8630000.0
2009-05-27 07:39:00,4.41308,4.41663,4.4037,4.41432,10880000.0
2009-05-27 07:40:00,4.41629,4.41629,4.40265,4.40265,7500000.0
2009-05-27 07:41:00,4.40066,4.41505,4.40066,4.41155,5630000.0
2009-05-27 07:42:00,4.40105,4.41242,4.40105,4.41184,7130000.0
2009-05-27 07:43:00,4.41331,4.41331,4.40258,4.40914,7500000.0
2009-05-27 07:44:00,4.4046,4.41135,4.3946,4.3946,8260000.0
2009-05-27 07:45:00,4.41464,4.41464,4.39563,4.40504,6000000.0
2009-05-27 07:46:00,4.40938,4.41192,4.40148,4.40232,5630000.0
2009-05-27 07:47:00,4.40174,4.40492,4.40096,4.40172,5250000.0
2009-05-27 07:48:00,4.40323,4.40475,4.39184,4.3931,6010000.0
2009-05-27 07:49:00,4.4028,4.40641,4.39321,4.40641,7510000.0
2009-05-27 07:50:00,4.39598,4.4069,4.39565,4.4069,6000000.0
2009-05-27 07:51:00,4.40204,4.40532,4.39845,4.39845,7130000.0
2009-05-27 07:52:00,4.39019,4.40392,4.39019,4.40256,5630000.0
2009-05-27 07:53:00,4.40287,4.40525,4.39283,4.40225,5630000.0
2009-05-27 07:54:00,4.40338,4.40637,4.39632,4.40637,4880000.0
2009-05-27 07:55:00,4.39234,4.4052,4.39234,4.40387,7880000.0
2009-05-27 07:56:00,4.39835,4.41028,4.39835,4.40793,7510000.0
2009-05-27 07:57:00,4.40599,4.40689,4.3979,4.40559,8250000.0
2009-05-27 07:58:00,4.3993,4.40971,4.3993,4.40761,5630000.0
2009-05-27 07:59:00,4.40029,4.40626,4.39881,4.40102,8250000.0
2009-05-27 08:00:00,4.40902,4.40902,4.39889,4.40282,9380000.0
2009-05-27 08:01:00,4.40191,4.40871,4.39974,4.40231,6010000.0
2009-05-27 08:02:00,4.4019,4.40604,4.39686,4.40009,5250000.0
2009-05-27 08:03:00,4.40142,4.41029,4.40109,4.40284,9380000.0
2009-05-27 08:04:00,4.40386,4.40747,4.39899,4.40583,6000000.0
2009-05-27 08:05:00,4.39675,4.40714,4.39622,4.40612,7500000.0
2009-05-27 08:06:00,4.40602,4.4083,4.39711,4.40538,6760000.0
2009-05-27 08:07:00,4.40717,4.4077,4.40038,4.40459,4880000.0
2009-05-27 08:08:00,4.40378,4.40438,4.39625,4.40438,5630000.0
2009-05-27 08:09:00,4.399,4.4058,4.39827,4.40237,7130000.0
2009-05-27 08:10:00,4.398,4.40475,4.396,4.40475,4880000.0
2009-05-27 08:11:00,4.40795,4.40795,4.39296,4.40581,8250000.0
2009-05-27 08:12:00,4.40576,4.4085,4.39699,4.39699,8250000.0
2009-05-27 08:13:00,4.40707,4.40826,4.39922,4.40161,5250000.0
2009-05-27 08:14:00,4.408,4.408,4.40029,4.40089,10880000.0
2009-05-27 08:15:00,4.40792,4.40792,4.39805,4.40484,5260000.0
2009-05-27 08:16:00,4.3961,4.40925,4.3961,4.40085,6380000.0
2009-05-27 08:17:00,4.40555,4.40612,4.4019,4.40485,4880000.0
2009-05-27 08:18:00,4.40435,4.41078,4.39996,4.41046,7880000.0
2009-05-27 08:19:00,4.40831,4.40831,4.39539,4.4039,8630000.0
2009-05-27 08:20:00,4.39537,4.40572,4.39537,4.40393,6760000.0
2009-05-27 08:21:00,4.40405,4.40633,4.39931,4.40093,6750000.0
2009-05-27 08:22:00,4.40171,4.40767,4.39342,4.40228,5250000.0
2009-05-27 08:23:00,4.40606,4.40606,4.39429,4.40031,4880000.0
2009-05-27 08:24:00,4.40336,4.40697,4.40236,4.40697,7130000.0
2009-05-27 08:25:00,4.40506,4.41764,4.39684,4.41039,7900000.0
2009-05-27 08:26:00,4.41242,4.41544,4.40159,4.40159,6010000.0
2009-05-27 08:27:00,4.41601,4.41897,4.40846,4.41589,9760000.0
2009-05-27 08:28:00,4.41872,4.41896,4.40795,4.41606,9380000.0
2009-05-27 08:29:00,4.41666,4.42156,4.40884,4.41347,9760000.0
2009-05-27 08:30:00,4.41727,4.41777,4.39977,4.41421,6000000.0
2009-05-27 08:31:00,4.41675,4.41919,4.40771,4.41217,9760000.0
2009-05-27 08:32:00,4.40847,4.4188,4.40579,4.40579,5250000.0
2009-05-27 08:33:00,4.41411,4.42103,4.41223,4.41599,8250000.0
2009-05-27 08:34:00,4.41832,4.41902,4.41103,4.41103,9760000.0
2009-05-27 08:35:00,4.41535,4.41535,4.39655,4.40267,6760000.0
2009-05-27 08:36:00,4.41487,4.41541,4.40796,4.41332,7130000.0
2009-05-27 08:37:00,4.41565,4.41594,4.40973,4.4122,7140000.0
2009-05-27 08:38:00,4.40915,4.4179,4.4078,4.4134,5630000.0
2009-05-27 08:39:00,4.41414,4.41648,4.40585,4.41485,7880000.0
2009-05-27 08:40:00,4.40693,4.41672,4.40529,4.41118,6000000.0
2009-05-27 08:41:00,4.41816,4.41816,4.40566,4.41128,5640000.0
2009-05-27 08:42:00,4.40924,4.41473,4.40455,4.411,7130000.0
2009-05-27 08:43:00,4.41311,4.41544,4.40487,4.41338,6390000.0
2009-05-27 08:44:00,4.41421,4.41493,4.40477,4.41376,7130000.0
2009-05-27 08:45:00,4.41966,4.41966,4.40918,4.40918,5250000.0
2009-05-27 08:46:00,4.39862,4.41347,4.39862,4.41188,10130000.0
2009-05-27 08:47:00,4.41326,4.41481,4.40555,4.40844,4510000.0
2009-05-27 08:48:00,4.40693,4.41215,4.40511,4.41215,7140000.0
2009-05-27 08:49:00,4.41047,4.41047,4.39739,4.4066,6750000.0
2009-05-27 08:50:00,4.40013,4.41247,4.40013,4.40954,6380000.0
2009-05-27 08:51:00,4.41269,4.41269,4.40009,4.40912,4510000.0
2009-05-27 08:52:00,4.40377,4.4124,4.401,4.4124,9390000.0
2009-05-27 08:53:00,4.41123,4.41186,4.40114,4.40548,10140000.0
2009-05-27 08:54:00,4.40897,4.4101,4.40099,4.4101,8630000.0
2009-05-27 08:55:00,4.41124,4.41124,4.40296,4.40705,6750000.0
2009-05-27 08:56:00,4.41462,4.41462,4.40665,4.40794,5250000.0
2009-05-27 08:57:00,4.40721,4.40974,4.3947,4.39671,5630000.0
2009-05-27 08:58:00,4.4082,4.4082,4.39368,4.40814,6000000.0
2009-05-27 08:59:00,4.40197,4.40817,4.39936,4.40644,6010000.0
2009-05-27 09:00:00,4.40418,4.41115,4.39953,4.40658,6380000.0
2009-05-27 09:01:00,4.4072,4.40913,4.39776,4.40667,7130000.0
2009-05-27 09:02:00,4.40835,4.40976,4.39749,4.39749,6000000.0
2009-05-27 09:03:00,4.40331,4.40872,4.39749,4.40767,9010000.0
2009-05-27 09:04:00,4.40387,4.40555,4.39493,4.40179,7890000.0
2009-05-27 09:05:00,4.40192,4.40502,4.39451,4.3983,8260000.0
2009-05-27 09:06:00,4.39826,4.4066,4.39664,4.39988,7880000.0
2009-05-27 09:07:00,4.40571,4.40571,4.39411,4.39411,5650000.0
2009-05-27 09:08:00,4.40204,4.40516,4.39365,4.39999,8630000.0
2009-05-27 09:09:00,4.3956,4.4048,4.3956,4.40066,7510000.0
2009-05-27 09:10:00,4.40049,4.40324,4.39101,4.39101,4880000.0
2009-05-27 09:11:00,4.38876,4.3992,4.38876,4.39744,4880000.0
2009-05-27 09:12:00,4.3952,4.40143,4.3952,4.39986,5270000.0
2009-05-27 09:13:00,4.39459,4.39773,4.38934,4.39773,4880000.0
2009-05-27 09:14:00,4.39756,4.40005,4.38969,4.39978,6380000.0
2009-05-27 09:15:00,4.39851,4.40037,4.38523,4.39721,8640000.0
2009-05-27 09:16:00,4.39601,4.3997,4.39022,4.39712,14260000.0
2009-05-27 09:17:00,4.39966,4.40175,4.38696,4.3962,10130000.0
2009-05-27 09:18:00,4.39714,4.40113,4.39112,4.39928,8630000.0
2009-05-27 09:19:00,4.39226,4.40067,4.38885,4.39773,10880000.0
2009-05-27 09:20:00,4.40134,4.40134,4.38926,4.39878,8260000.0
2009-05-27 09:21:00,4.39822,4.40151,4.39173,4.39737,4880000.0
2009-05-27 09:22:00,4.40267,4.40342,4.39524,4.40165,7890000.0
2009-05-27 09:23:00,4.3994,4.40039,4.38843,4.39677,9000000.0
2009-05-27 09:24:00,4.39706,4.40326,4.39706,4.40286,5630000.0
2009-05-27 09:25:00,4.3975,4.40034,4.39175,4.3934,9010000.0
2009-05-27 09:26:00,4.39669,4.40256,4.39242,4.39875,8250000.0
2009-05-27 09:27:00,4.39259,4.40412,4.39259,4.40065,7130000.0
2009-05-27 09:28:00,4.39953,4.40834,4.399,4.40107,8250000.0
2009-05-27 09:29:00,4.40434,4.40718,4.40109,4.40536,6750000.0
2009-05-27 09:30:00,4.40449,4.40869,4.39967,4.39967,9000000.0
2009-05-27 09:31:00,4.39956,4.40918,4.39444,4.39444,7130000.0
2009-05-27 09:32:00,4.39957,4.4056,4.39175,4.39829,8630000.0
2009-05-27 09:33:00,4.40015,4.40515,4.39723,4.39744,5630000.0
2009-05-27 09:34:00,4.40326,4.40462,4.39575,4.40292,7880000.0
2009-05-27 09:35:00,4.40153,4.40732,4.39765,4.39765,7130000.0
2009-05-27 09:36:00,4.40193,4.40752,4.39914,4.40535,9000000.0
2009-05-27 09:37:00,4.40992,4.40992,4.39926,4.39926,6750000.0
2009-05-27 09:38:00,4.4061,4.41141,4.40092,4.40597,5250000.0
2009-05-27 09:39:00,4.40915,4.41118,4.4035,4.41095,6380000.0
2009-05-27 09:40:00,4.41151,4.41333,4.40023,4.41333,7890000.0
2009-05-27 09:41:00,4.40691,4.41158,4.40151,4.40889,5630000.0
2009-05-27 09:42:00,4.4087,4.41274,4.39969,4.40479,9380000.0
2009-05-27 09:43:00,4.4028,4.41814,4.4028,4.41296,6380000.0
2009-05-27 09:44:00,4.40784,4.41399,4.40784,4.41399,6380000.0
2009-05-27 09:45:00,4.41718,4.41718,4.40766,4.41285,6000000.0
2009-05-27 09:46:00,4.40985,4.41428,4.40985,4.41428,4880000.0
2009-05-27 09:47:00,4.40744,4.41405,4.40243,4.40243,5260000.0
2009-05-27 09:48:00,4.40536,4.41306,4.40008,4.41189,6760000.0
2009-05-27 09:49:00,4.40926,4.41548,4.39905,4.41382,6010000.0
2009-05-27 09:50:00,4.40783,4.4116,4.40094,4.40833,11250000.0
2009-05-27 09:51:00,4.41045,4.41197,4.40441,4.40995,4880000.0
2009-05-27 09:52:00,4.40008,4.41425,4.40008,4.40951,10130000.0
2009-05-27 09:53:00,4.40834,4.41623,4.40325,4.4149,10510000.0
2009-05-27 09:54:00,4.40515,4.41418,4.40515,4.41291,6000000.0
2009-05-27 09:55:00,4.40558,4.41334,4.40494,4.40967,4510000.0
2009-05-27 09:56:00,4.4124,4.41479,4.40456,4.41479,7500000.0
2009-05-27 09:57:00,4.40644,4.41969,4.40402,4.41193,7880000.0
2009-05-27 09:58:00,4.40688,4.41438,4.40688,4.41182,4880000.0
2009-05-27 09:59:00,4.41308,4.4173,4.40546,4.41209,9010000.0
2009-05-27 10:00:00,4.41107,4.41471,4.40233,4.40851,8640000.0
2009-05-27 10:01:00,4.40743,4.41711,4.40431,4.40725,12760000.0
2009-05-27 10:02:00,4.39928,4.41489,4.39928,4.41489,10880000.0
2009-05-27 10:03:00,4.40663,4.4122,4.40288,4.4122,5250000.0
2009-05-27 10:04:00,4.41001,4.41465,4.40167,4.40949,7880000.0
2009-05-27 10:05:00,4.41607,4.41607,4.40753,4.40753,7500000.0
2009-05-27 10:06:00,4.41315,4.41563,4.40273,4.41343,10510000.0
2009-05-27 10:07:00,4.41539,4.41539,4.40615,4.41379,6380000.0
2009-05-27 10:08:00,4.40933,4.4157,4.40771,4.41316,5630000.0
2009-05-27 10:09:00,4.40957,4.41653,4.40666,4.41653,6380000.0
2009-05-27 10:10:00,4.41507,4.41946,4.41193,4.41856,9750000.0
2009-05-27 10:11:00,4.41426,4.41682,4.40274,4.41433,4880000.0
2009-05-27 10:12:00,4.41225,4.42402,4.41157,4.41958,6750000.0
2009-05-27 10:13:00,4.41823,4.4282,4.41637,4.4279,9380000.0
2009-05-27 10:14:00,4.42319,4.42327,4.41591,4.41854,10510000.0
2009-05-27 10:15:00,4.42321,4.42597,4.41998,4.42579,7130000.0
2009-05-27 10:16:00,4.41401,4.42585,4.41401,4.4204,9390000.0
2009-05-27 10:17:00,4.42466,4.42466,4.41749,4.42132,5250000.0
2009-05-27 10:18:00,4.42545,4.42594,4.41867,4.42502,7500000.0
2009-05-27 10:19:00,4.42089,4.4253,4.41395,4.41557,7880000.0
2009-05-27 10:20:00,4.42494,4.42494,4.41722,4.41722,6010000.0
2009-05-27 10:21:00,4.4165,4.42488,4.41529,4.41529,8630000.0
2009-05-27 10:22:00,4.42334,4.42551,4.41517,4.41517,6010000.0
2009-05-27 10:23:00,4.42161,4.42161,4.41446,4.42159,6000000.0
2009-05-27 10:24:00,4.42394,4.42434,4.41751,4.42035,7130000.0
2009-05-27 10:25:00,4.42301,4.42595,4.41692,4.41808,6760000.0
2009-05-27 10:26:00,4.42133,4.42592,4.4204,4.4245,5630000.0
2009-05-27 10:27:00,4.41244,4.42242,4.411,4.411,5250000.0
2009-05-27 10:28:00,4.42117,4.42315,4.4158,4.41921,9390000.0
2009-05-27 10:29:00,4.42447,4.42447,4.41258,4.42092,6400000.0
2009-05-27 10:30:00,4.4218,4.42641,4.41677,4.4169,10130000.0
2009-05-27 10:31:00,4.42369,4.42561,4.41659,4.41659,9010000.0
2009-05-27 10:32:00,4.41373,4.42299,4.40992,4.41428,10140000.0
2009-05-27 10:33:00,4.41905,4.42277,4.41379,4.4178,9000000.0
2009-05-27 10:34:00,4.41968,4.41968,4.41468,4.41614,6750000.0
2009-05-27 10:35:00,4.41789,4.42412,4.41192,4.41719,7890000.0
2009-05-27 10:36:00,4.41536,4.42067,4.41335,4.41628,5640000.0
2009-05-27 10:37:00,4.41758,4.4201,4.41282,4.41937,8260000.0
2009-05-27 10:38:00,4.4132,4.42058,4.4124,4.41678,6770000.0
2009-05-27 10:39:00,4.41556,4.4194,4.41478,4.41703,6760000.0
2009-05-27 10:40:00,4.41475,4.4171,4.41134,4.41619,6000000.0
2009-05-27 10:41:00,4.41657,4.41905,4.40632,4.4171,8260000.0
2009-05-27 10:42:00,4.41691,4.42003,4.40791,4.41118,6010000.0
2009-05-27 10:43:00,4.41521,4.4194,4.41449,4.41449,4510000.0
2009-05-27 10:44:00,4.41911,4.42055,4.40839,4.41901,9010000.0
2009-05-27 10:45:00,4.41214,4.4217,4.41214,4.41554,6000000.0
2009-05-27 10:46:00,4.41904,4.42254,4.40905,4.42254,7130000.0
2009-05-27 10:47:00,4.41836,4.4208,4.40914,4.41685,8260000.0
2009-05-27 10:48:00,4.41602,4.419,4.41088,4.41241,7140000.0
2009-05-27 10:49:00,4.41354,4.42119,4.4115,4.42119,7500000.0
2009-05-27 10:50:00,4.41661,4.42486,4.41514,4.42396,6380000.0
2009-05-27 10:51:00,4.42228,4.42228,4.41543,4.41543,5260000.0
2009-05-27 10:52:00,4.42569,4.42748,4.41784,4.42534,7880000.0
2009-05-27 10:53:00,4.41776,4.42596,4.41776,4.42596,5630000.0
2009-05-27 10:54:00,4.42208,4.42661,4.42004,4.42593,5640000.0
2009-05-27 10:55:00,4.42285,4.42434,4.4159,4.41958,8250000.0
2009-05-27 10:56:00,4.42224,4.42425,4.41395,4.42404,9000000.0
2009-05-27 10:57:00,4.41079,4.42435,4.41079,4.42435,5250000.0
2009-05-27 10:58:00,4.41785,4.42269,4.41734,4.41757,6000000.0
2009-05-27 10:59:00,4.42139,4.42139,4.411,4.41858,5630000.0
2009-05-27 11:00:00,4.42105,4.42105,4.41149,4.4128,7500000.0
2009-05-27 11:01:00,4.41483,4.41951,4.40651,4.41627,6750000.0
2009-05-27 11:02:00,4.4213,4.42349,4.41797,4.42349,4880000.0
2009-05-27 11:03:00,4.41849,4.42306,4.40898,4.40898,8640000.0
2009-05-27 11:04:00,4.41565,4.42488,4.41565,4.42302,10510000.0
2009-05-27 11:05:00,4.40858,4.4239,4.40858,4.42008,4890000.0
2009-05-27 11:06:00,4.42015,4.4237,4.41262,4.42245,9750000.0
2009-05-27 11:07:00,4.42132,4.43111,4.42057,4.42389,6000000.0
2009-05-27 11:08:00,4.42766,4.42766,4.41617,4.42763,9010000.0
2009-05-27 11:09:00,4.41696,4.42611,4.41696,4.42253,5250000.0
2009-05-27 11:10:00,4.42602,4.42673,4.42267,4.42545,6000000.0
2009-05-27 11:11:00,4.42775,4.42923,4.41895,4.42793,6380000.0
2009-05-27 11:12:00,4.43098,4.43098,4.42485,4.42598,5630000.0
2009-05-27 11:13:00,4.42075,4.4301,4.42075,4.4301,6390000.0
2009-05-27 11:14:00,4.42579,4.43125,4.42113,4.43125,6750000.0
2009-05-27 11:15:00,4.42648,4.43301,4.42365,4.42915,6750000.0
2009-05-27 11:16:00,4.43302,4.43666,4.4286,4.43561,6390000.0
2009-05-27 11:17:00,4.42877,4.43474,4.42627,4.43222,6750000.0
2009-05-27 11:18:00,4.42915,4.43329,4.42466,4.42466,7500000.0
2009-05-27 11:19:00,4.42752,4.43276,4.42617,4.43011,5630000.0
2009-05-27 11:20:00,4.43409,4.43409,4.42253,4.4282,6760000.0
2009-05-27 11:21:00,4.43084,4.43084,4.41818,4.42228,7890000.0
2009-05-27 11:22:00,4.42769,4.42948,4.42282,4.42831,7890000.0
2009-05-27 11:23:00,4.42393,4.42928,4.41875,4.41875,7500000.0
2009-05-27 11:24:00,4.42879,4.4311,4.42227,4.42663,11630000.0
2009-05-27 11:25:00,4.43047,4.43047,4.41965,4.42242,6380000.0
2009-05-27 11:26:00,4.42916,4.42916,4.41953,4.42804,5630000.0
2009-05-27 11:27:00,4.4248,4.42915,4.42436,4.42915,5250000.0
2009-05-27 11:28:00,4.42218,4.42726,4.42107,4.42523,6380000.0
2009-05-27 11:29:00,4.42219,4.42414,4.41666,4.42049,7500000.0
2009-05-27 11:30:00,4.41852,4.42489,4.41852,4.4247,5640000.0
2009-05-27 11:31:00,4.42335,4.42783,4.42074,4.42503,8250000.0
2009-05-27 11:32:00,4.42573,4.42732,4.41966,4.42732,5250000.0
2009-05-27 11:33:00,4.42447,4.42559,4.41491,4.41504,10130000.0
2009-05-27 11:34:00,4.42177,4.42631,4.42039,4.4222,6010000.0
2009-05-27 11:35:00,4.42504,4.42757,4.41849,4.42608,11630000.0
2009-05-27 11:36:00,4.42279,4.42611,4.41635,4.42436,9750000.0
2009-05-27 11:37:00,4.42506,4.42545,4.41683,4.42491,7880000.0
2009-05-27 11:38:00,4.41999,4.42511,4.41393,4.42363,8630000.0
2009-05-27 11:39:00,4.42347,4.42691,4.41763,4.41825,7510000.0
2009-05-27 11:40:00,4.42511,4.42743,4.4194,4.42477,4890000.0
2009-05-27 11:41:00,4.42573,4.42735,4.41658,4.42524,8260000.0
2009-05-27 11:42:00,4.42422,4.42747,4.41804,4.42737,4880000.0
2009-05-27 11:43:00,4.42871,4.42871,4.41594,4.4187,7880000.0
2009-05-27 11:44:00,4.42468,4.42749,4.41854,4.42457,6750000.0
2009-05-27 11:45:00,4.42354,4.42827,4.41788,4.4219,9380000.0
2009-05-27 11:46:00,4.41795,4.42798,4.41748,4.4203,12770000.0
2009-05-27 11:47:00,4.42439,4.43167,4.42055,4.43167,7130000.0
2009-05-27 11:48:00,4.42805,4.42805,4.41911,4.42791,4880000.0
2009-05-27 11:49:00,4.42232,4.42808,4.41741,4.42808,6750000.0
2009-05-27 11:50:00,4.42208,4.42795,4.42157,4.42421,6010000.0
2009-05-27 11:51:00,4.4259,4.42652,4.41487,4.42276,7880000.0
2009-05-27 11:52:00,4.42325,4.42611,4.41502,4.42286,7510000.0
2009-05-27 11:53:00,4.41982,4.42832,4.41982,4.42832,8630000.0
2009-05-27 11:54:00,4.42573,4.42644,4.41889,4.41921,5260000.0
2009-05-27 11:55:00,4.42771,4.42771,4.40939,4.42174,9760000.0
2009-05-27 11:56:00,4.4212,4.42434,4.41989,4.42101,5250000.0
2009-05-27 11:57:00,4.42475,4.42718,4.41756,4.41756,10500000.0
2009-05-27 11:58:00,4.42172,4.42429,4.41476,4.42085,7880000.0
2009-05-27 11:59:00,4.41765,4.42485,4.41359,4.42231,6000000.0
2009-05-27 12:00:00,4.42579,4.42579,4.41434,4.42275,7500000.0
2009-05-27 12:01:00,4.41997,4.42703,4.4194,4.42176,5250000.0
2009-05-27 12:02:00,4.41771,4.42562,4.41771,4.42332,5250000.0
2009-05-27 12:03:00,4.42512,4.42821,4.41962,4.42512,6750000.0
2009-05-27 12:04:00,4.42277,4.4259,4.4161,4.42141,6750000.0
2009-05-27 12:05:00,4.42874,4.42913,4.41644,4.42226,4880000.0
2009-05-27 12:06:00,4.42372,4.42587,4.41694,4.41694,8630000.0
2009-05-27 12:07:00,4.42514,4.42514,4.4141,4.42178,4510000.0
2009-05-27 12:08:00,4.42386,4.42777,4.41662,4.42261,7130000.0
2009-05-27 12:09:00,4.42431,4.42614,4.41708,4.42495,7510000.0
2009-05-27 12:10:00,4.41701,4.42797,4.41701,4.42797,11270000.0
2009-05-27 12:11:00,4.42561,4.42926,4.41744,4.42556,10880000.0
2009-05-27 12:12:00,4.41992,4.42557,4.41898,4.42183,6010000.0
2009-05-27 12:13:00,4.41968,4.42706,4.41951,4.42389,6000000.0
2009-05-27 12:14:00,4.42335,4.42694,4.41826,4.41826,4880000.0
2009-05-27 12:15:00,4.4228,4.4278,4.42051,4.42565,4880000.0
2009-05-27 12:16:00,4.42327,4.42727,4.41985,4.42353,8260000.0
2009-05-27 12:17:00,4.42752,4.42794,4.41994,4.42367,6750000.0
2009-05-27 12:18:00,4.42478,4.42691,4.41677,4.41912,8250000.0
2009-05-27 12:19:00,4.41506,4.42375,4.41067,4.41629,6000000.0
2009-05-27 12:20:00,4.41984,4.42634,4.41672,4.41903,7130000.0
2009-05-27 12:21:00,4.42289,4.42426,4.40841,4.42095,7880000.0
2009-05-27 12:22:00,4.42605,4.42605,4.4145,4.42321,6000000.0
2009-05-27 12:23:00,4.41419,4.42512,4.41419,4.42334,5630000.0
2009-05-27 12:24:00,4.42554,4.42695,4.41656,4.42368,6760000.0
2009-05-27 12:25:00,4.42355,4.42617,4.41341,4.42222,6760000.0
2009-05-27 12:26:00,4.42686,4.4288,4.41698,4.42398,10880000.0
2009-05-27 12:27:00,4.42363,4.42816,4.41705,4.42401,7500000.0
2009-05-27 12:28:00,4.42792,4.42792,4.4189,4.42565,7880000.0
2009-05-27 12:29:00,4.43041,4.43041,4.4215,4.4215,7500000.0
2009-05-27 12:30:00,4.42756,4.43035,4.42021,4.42552,10880000.0
2009-05-27 12:31:00,4.42366,4.43106,4.42259,4.42559,8630000.0
2009-05-27 12:32:00,4.43015,4.43138,4.42238,4.43041,11280000.0
2009-05-27 12:33:00,4.42874,4.43029,4.42413,4.42753,7890000.0
2009-05-27 12:34:00,4.42235,4.43171,4.42235,4.4226,5630000.0
2009-05-27 12:35:00,4.43098,4.43161,4.41976,4.42486,7130000.0
2009-05-27 12:36:00,4.42833,4.43002,4.41647,4.42644,7130000.0
2009-05-27 12:37:00,4.43299,4.43299,4.42169,4.42169,7880000.0
2009-05-27 12:38:00,4.42724,4.43583,4.42724,4.43072,7130000.0
2009-05-27 12:39:00,4.43536,4.44554,4.43536,4.44324,5250000.0
2009-05-27 12:40:00,4.44405,4.4479,4.43312,4.4479,8260000.0
2009-05-27 12:41:00,4.44138,4.44331,4.4361,4.4361,7510000.0
2009-05-27 12:42:00,4.44563,4.44728,4.43843,4.44238,6000000.0
2009-05-27 12:43:00,4.43983,4.44058,4.43387,4.43807,8630000.0
2009-05-27 12:44:00,4.44207,4.44248,4.43288,4.43762,6380000.0
2009-05-27 12:45:00,4.4311,4.44241,4.4311,4.43973,4880000.0
2009-05-27 12:46:00,4.43689,4.44379,4.43241,4.43977,6010000.0
2009-05-27 12:47:00,4.44072,4.44423,4.43599,4.4392,6380000.0
2009-05-27 12:48:00,4.43294,4.44008,4.42694,4.4341,9760000.0
2009-05-27 12:49:00,4.43899,4.43988,4.43046,4.43683,8630000.0
2009-05-27 12:50:00,4.43477,4.43933,4.43196,4.43928,8250000.0
2009-05-27 12:51:00,4.43304,4.44216,4.43174,4.43242,9010000.0
2009-05-27 12:52:00,4.43589,4.43922,4.42558,4.43863,4880000.0
2009-05-27 12:53:00,4.43793,4.43793,4.42931,4.43407,5630000.0
2009-05-27 12:54:00,4.43416,4.43707,4.43115,4.43499,7510000.0
2009-05-27 12:55:00,4.43505,4.43567,4.42726,4.43053,6010000.0
2009-05-27 12:56:00,4.43456,4.44145,4.43456,4.44068,13500000.0
2009-05-27 12:57:00,4.4389,4.4391,4.42757,4.42757,7500000.0
2009-05-27 12:58:00,4.43085,4.43915,4.43061,4.43486,6380000.0
2009-05-27 12:59:00,4.43289,4.43987,4.43289,4.43987,7130000.0
2009-05-27 13:00:00,4.43374,4.43496,4.42225,4.43246,11630000.0
2009-05-27 13:01:00,4.4344,4.43831,4.42997,4.43324,6380000.0
2009-05-27 13:02:00,4.43607,4.43607,4.42282,4.42755,6750000.0
2009-05-27 13:03:00,4.43314,4.43621,4.42956,4.43337,6750000.0
2009-05-27 13:04:00,4.43432,4.43807,4.42381,4.43222,8630000.0
2009-05-27 13:05:00,4.43471,4.43553,4.43031,4.4341,10140000.0
2009-05-27 13:06:00,4.43346,4.43726,4.42961,4.43354,7880000.0
2009-05-27 13:07:00,4.42989,4.43506,4.42989,4.43166,5260000.0
2009-05-27 13:08:00,4.4396,4.4396,4.42931,4.42931,9750000.0
2009-05-27 13:09:00,4.43599,4.43804,4.42781,4.43804,8250000.0
2009-05-27 13:10:00,4.4288,4.43493,4.42417,4.42934,7880000.0
2009-05-27 13:11:00,4.43646,4.43817,4.42767,4.43817,11250000.0
2009-05-27 13:12:00,4.43396,4.43731,4.42745,4.43489,7500000.0
2009-05-27 13:13:00,4.43757,4.43757,4.42854,4.43421,5630000.0
2009-05-27 13:14:00,4.42941,4.43578,4.42404,4.43048,6760000.0
2009-05-27 13:15:00,4.437,4.43732,4.43124,4.43124,5250000.0
2009-05-27 13:16:00,4.43207,4.44019,4.42801,4.43395,6760000.0
2009-05-27 13:17:00,4.42696,4.43715,4.42696,4.4369,5260000.0
2009-05-27 13:18:00,4.43611,4.44054,4.42529,4.43741,6380000.0
2009-05-27 13:19:00,4.433,4.4389,4.42863,4.42863,6750000.0
2009-05-27 13:20:00,4.43829,4.43993,4.42811,4.43755,6000000.0
2009-05-27 13:21:00,4.43724,4.44093,4.43122,4.43333,7500000.0
2009-05-27 13:22:00,4.44129,4.44292,4.43632,4.43693,5630000.0
2009-05-27 13:23:00,4.4354,4.44266,4.43373,4.44266,6380000.0
2009-05-27 13:24:00,4.43485,4.44423,4.43485,4.442,6750000.0
2009-05-27 13:25:00,4.44541,4.44696,4.43698,4.44511,6000000.0
2009-05-27 13:26:00,4.4438,4.44934,4.43905,4.44514,7510000.0
2009-05-27 13:27:00,4.44439,4.45526,4.44439,4.45501,5250000.0
2009-05-27 13:28:00,4.45381,4.45381,4.44239,4.44785,5260000.0
2009-05-27 13:29:00,4.44335,4.44776,4.43712,4.443,8250000.0
2009-05-27 13:30:00,4.44326,4.44466,4.43433,4.44448,12380000.0
2009-05-27 13:31:00,4.43711,4.44498,4.43711,4.43974,4880000.0
2009-05-27 13:32:00,4.43708,4.44478,4.43489,4.44359,8630000.0
2009-05-27 13:33:00,4.44183,4.44666,4.43602,4.44416,10130000.0
2009-05-27 13:34:00,4.43466,4.44091,4.43111,4.43488,9010000.0
2009-05-27 13:35:00,4.43912,4.44671,4.43224,4.44671,9000000.0
2009-05-27 13:36:00,4.43979,4.44561,4.43536,4.44472,7890000.0
2009-05-27 13:37:00,4.43415,4.44328,4.42827,4.43817,9750000.0
2009-05-27 13:38:00,4.43962,4.44255,4.43513,4.43638,7130000.0
2009-05-27 13:39:00,4.43886,4.44533,4.43878,4.44181,10130000.0
2009-05-27 13:40:00,4.439,4.4429,4.43368,4.43914,7880000.0
2009-05-27 13:41:00,4.44365,4.44365,4.43695,4.44036,6000000.0
2009-05-27 13:42:00,4.43824,4.44207,4.43111,4.43486,5630000.0
2009-05-27 13:43:00,4.44227,4.44227,4.43533,4.43659,6010000.0
2009-05-27 13:44:00,4.43972,4.44074,4.43269,4.43269,7510000.0
2009-05-27 13:45:00,4.44122,4.44183,4.4332,4.43879,7500000.0
2009-05-27 13:46:00,4.43633,4.43758,4.43079,4.43598,6380000.0
2009-05-27 13:47:00,4.43569,4.43912,4.42738,4.43661,6760000.0
2009-05-27 13:48:00,4.43022,4.44028,4.42911,4.43765,9010000.0
2009-05-27 13:49:00,4.43538,4.43816,4.42765,4.43147,9380000.0
2009-05-27 13:50:00,4.43556,4.43892,4.43142,4.4326,7880000.0
2009-05-27 13:51:00,4.4269,4.43795,4.4269,4.43795,8250000.0
2009-05-27 13:52:00,4.43207,4.43876,4.4311,4.4311,6750000.0
2009-05-27 13:53:00,4.43798,4.43887,4.41864,4.43265,8250000.0
2009-05-27 13:54:00,4.43371,4.439,4.43033,4.43829,7130000.0
2009-05-27 13:55:00,4.43133,4.43678,4.42594,4.43195,10500000.0
2009-05-27 13:56:00,4.43598,4.43598,4.42476,4.42476,7500000.0
2009-05-27 13:57:00,4.43105,4.43619,4.42492,4.43619,8260000.0
2009-05-27 13:58:00,4.43176,4.43549,4.4217,4.4285,9390000.0
2009-05-27 13:59:00,4.43703,4.43818,4.4284,4.43529,10500000.0
2009-05-27 14:00:00,4.43678,4.43678,4.42171,4.43462,7130000.0
2009-05-27 14:01:00,4.43344,4.43733,4.42852,4.42852,5260000.0
2009-05-27 14:02:00,4.42467,4.43487,4.42467,4.43112,4880000.0
2009-05-27 14:03:00,4.42785,4.43565,4.42268,4.43207,5640000.0
2009-05-27 14:04:00,4.42867,4.43499,4.4259,4.42905,6750000.0
2009-05-27 14:05:00,4.4329,4.43635,4.42139,4.4315,10130000.0
2009-05-27 14:06:00,4.43142,4.43973,4.42974,4.43642,7910000.0
2009-05-27 14:07:00,4.436,4.43892,4.43094,4.43112,4880000.0
2009-05-27 14:08:00,4.43762,4.43975,4.42976,4.43666,5630000.0
2009-05-27 14:09:00,4.43815,4.43924,4.42892,4.42991,5260000.0
2009-05-27 14:10:00,4.43354,4.43722,4.42675,4.43013,10130000.0
2009-05-27 14:11:00,4.43685,4.43685,4.42282,4.4358,5640000.0
2009-05-27 14:12:00,4.43609,4.43609,4.42285,4.43196,5250000.0
2009-05-27 14:13:00,4.43434,4.43502,4.43066,4.43502,6000000.0
2009-05-27 14:14:00,4.42144,4.4322,4.42144,4.42456,7130000.0
2009-05-27 14:15:00,4.42437,4.4311,4.42199,4.4311,5250000.0
2009-05-27 14:16:00,4.42956,4.43143,4.42748,4.42803,5630000.0
2009-05-27 14:17:00,4.4277,4.43356,4.42377,4.43356,9380000.0
2009-05-27 14:18:00,4.42718,4.4333,4.42143,4.42894,4880000.0
2009-05-27 14:19:00,4.42807,4.43401,4.42331,4.43338,6010000.0
2009-05-27 14:20:00,4.43323,4.43425,4.42617,4.43044,4880000.0
2009-05-27 14:21:00,4.43061,4.43328,4.42373,4.43002,6760000.0
2009-05-27 14:22:00,4.42956,4.43281,4.42531,4.42531,8250000.0
2009-05-27 14:23:00,4.43211,4.43211,4.4217,4.43125,7880000.0
2009-05-27 14:24:00,4.42925,4.43176,4.42363,4.42907,7880000.0
2009-05-27 14:25:00,4.42993,4.43316,4.41843,4.42916,6760000.0
2009-05-27 14:26:00,4.42933,4.43307,4.42363,4.42741,6000000.0
2009-05-27 14:27:00,4.42888,4.4321,4.42198,4.42632,7880000.0
2009-05-27 14:28:00,4.42551,4.43228,4.42179,4.4276,9020000.0
2009-05-27 14:29:00,4.42752,4.43132,4.41722,4.43132,8640000.0
2009-05-27 14:30:00,4.43042,4.43042,4.42183,4.42183,7500000.0
2009-05-27 14:31:00,4.4263,4.43032,4.41735,4.42415,7880000.0
2009-05-27 14:32:00,4.42313,4.42869,4.41604,4.41887,9380000.0
2009-05-27 14:33:00,4.42966,4.43081,4.42222,4.42289,8250000.0
2009-05-27 14:34:00,4.42576,4.43124,4.42173,4.42582,9750000.0
2009-05-27 14:35:00,4.4287,4.43084,4.41875,4.42425,6770000.0
2009-05-27 14:36:00,4.42329,4.43042,4.42176,4.42994,6000000.0
2009-05-27 14:37:00,4.42668,4.42684,4.4143,4.41987,6760000.0
2009-05-27 14:38:00,4.42821,4.43182,4.41574,4.42741,6390000.0
2009-05-27 14:39:00,4.43085,4.43281,4.42391,4.4272,6750000.0
2009-05-27 14:40:00,4.42659,4.43057,4.42445,4.42649,5260000.0
2009-05-27 14:41:00,4.42422,4.43033,4.42292,4.42313,5250000.0
2009-05-27 14:42:00,4.42325,4.43052,4.4194,4.42816,5640000.0
2009-05-27 14:43:00,4.42532,4.42943,4.421,4.42197,6000000.0
2009-05-27 14:44:00,4.42829,4.42846,4.41894,4.42831,7500000.0
2009-05-27 14:45:00,4.42858,4.42988,4.42385,4.42988,6760000.0
2009-05-27 14:46:00,4.42405,4.42839,4.41454,4.42474,7510000.0
2009-05-27 14:47:00,4.42466,4.42826,4.41529,4.42731,7500000.0
2009-05-27 14:48:00,4.42441,4.4292,4.42275,4.42275,6000000.0
2009-05-27 14:49:00,4.42949,4.42949,4.42094,4.42787,5250000.0
2009-05-27 14:50:00,4.42062,4.42864,4.41561,4.41561,6000000.0
2009-05-27 14:51:00,4.42022,4.42763,4.41949,4.42204,6380000.0
2009-05-27 14:52:00,4.42189,4.42621,4.41763,4.42401,7500000.0
2009-05-27 14:53:00,4.42567,4.42652,4.41882,4.42011,10140000.0
2009-05-27 14:54:00,4.42531,4.42806,4.42273,4.42725,7880000.0
2009-05-27 14:55:00,4.42861,4.42861,4.41905,4.42061,8630000.0
2009-05-27 14:56:00,4.42743,4.42773,4.41858,4.42682,9010000.0
2009-05-27 14:57:00,4.42323,4.42351,4.41436,4.42229,9760000.0
2009-05-27 14:58:00,4.42101,4.42915,4.42007,4.4276,11260000.0
2009-05-27 14:59:00,4.42426,4.42617,4.42227,4.42349,5250000.0
2009-05-27 15:00:00,4.42787,4.42787,4.41685,4.42567,8630000.0
2009-05-27 15:01:00,4.42033,4.42771,4.42033,4.42662,5630000.0
2009-05-27 15:02:00,4.42143,4.42943,4.42096,4.42625,9390000.0
2009-05-27 15:03:00,4.42174,4.42835,4.42027,4.42027,5630000.0
2009-05-27 15:04:00,4.4238,4.42422,4.41862,4.42124,6000000.0
2009-05-27 15:05:00,4.42245,4.42954,4.41855,4.42551,5630000.0
2009-05-27 15:06:00,4.42053,4.42781,4.42053,4.42509,4880000.0
2009-05-27 15:07:00,4.4261,4.43137,4.42404,4.42576,8250000.0
2009-05-27 15:08:00,4.42466,4.42785,4.42078,4.42499,5250000.0
2009-05-27 15:09:00,4.4266,4.42918,4.4226,4.42544,8260000.0
2009-05-27 15:10:00,4.42072,4.42776,4.41659,4.42363,7130000.0
2009-05-27 15:11:00,4.41559,4.42659,4.41559,4.42532,7500000.0
2009-05-27 15:12:00,4.42526,4.42627,4.41944,4.42147,7880000.0
2009-05-27 15:13:00,4.42369,4.42577,4.42078,4.4255,7500000.0
2009-05-27 15:14:00,4.42058,4.42833,4.42058,4.42833,4880000.0
2009-05-27 15:15:00,4.42528,4.42826,4.41524,4.42663,7890000.0
2009-05-27 15:16:00,4.42593,4.42854,4.41951,4.42408,9380000.0
2009-05-27 15:17:00,4.42387,4.42926,4.42307,4.42345,4510000.0
2009-05-27 15:18:00,4.42528,4.42919,4.42528,4.42629,6000000.0
2009-05-27 15:19:00,4.424,4.42704,4.4214,4.42323,7130000.0
2009-05-27 15:20:00,4.42483,4.42899,4.41259,4.42767,11640000.0
2009-05-27 15:21:00,4.42671,4.42671,4.41471,4.42385,6000000.0
2009-05-27 15:22:00,4.42142,4.42585,4.41592,4.42447,5250000.0
2009-05-27 15:23:00,4.42471,4.42775,4.42167,4.42167,5260000.0
2009-05-27 15:24:00,4.42396,4.42793,4.419,4.42614,6750000.0
2009-05-27 15:25:00,4.42316,4.42833,4.42061,4.42492,7130000.0
2009-05-27 15:26:00,4.42173,4.42588,4.41927,4.41927,5250000.0
2009-05-27 15:27:00,4.42293,4.42736,4.42143,4.42362,6000000.0
2009-05-27 15:28:00,4.42007,4.42659,4.41632,4.42422,4510000.0
2009-05-27 15:29:00,4.42474,4.42733,4.41797,4.42394,11630000.0
2009-05-27 15:30:00,4.42674,4.42761,4.41669,4.41934,7130000.0
2009-05-27 15:31:00,4.4219,4.42794,4.4219,4.42476,4880000.0
2009-05-27 15:32:00,4.42458,4.42681,4.41936,4.41936,7880000.0
2009-05-27 15:33:00,4.42362,4.42763,4.42138,4.42526,9000000.0
2009-05-27 15:34:00,4.42515,4.42606,4.41883,4.41883,6000000.0
2009-05-27 15:35:00,4.42114,4.42942,4.41621,4.42942,6010000.0
2009-05-27 15:36:00,4.4186,4.42638,4.4186,4.42396,7500000.0
2009-05-27 15:37:00,4.42263,4.42947,4.42054,4.42423,10140000.0
2009-05-27 15:38:00,4.42431,4.42863,4.42038,4.42156,8630000.0
2009-05-27 15:39:00,4.42421,4.42865,4.4204,4.4256,5250000.0
2009-05-27 15:40:00,4.42774,4.42774,4.4162,4.4244,4510000.0
2009-05-27 15:41:00,4.42422,4.43262,4.42075,4.42917,9760000.0
2009-05-27 15:42:00,4.43503,4.43503,4.42423,4.42449,5250000.0
2009-05-27 15:43:00,4.4276,4.43177,4.42307,4.42934,6750000.0
2009-05-27 15:44:00,4.42994,4.43045,4.41753,4.42801,10880000.0
2009-05-27 15:45:00,4.4335,4.43737,4.42762,4.4348,7880000.0
2009-05-27 15:46:00,4.43136,4.4325,4.42569,4.43186,5260000.0
2009-05-27 15:47:00,4.43388,4.43979,4.43322,4.43979,7500000.0
2009-05-27 15:48:00,4.43796,4.43796,4.4286,4.43324,6760000.0
2009-05-27 15:49:00,4.43525,4.43649,4.43064,4.43378,7130000.0
2009-05-27 15:50:00,4.43475,4.44009,4.42726,4.43535,8630000.0
2009-05-27 15:51:00,4.42975,4.43732,4.42975,4.43343,6000000.0
2009-05-27 15:52:00,4.43078,4.43966,4.43078,4.43745,4890000.0
2009-05-27 15:53:00,4.43689,4.43828,4.43175,4.43483,5270000.0
2009-05-27 15:54:00,4.43547,4.43714,4.43117,4.43566,6760000.0
2009-05-27 15:55:00,4.43461,4.43725,4.43051,4.43331,9380000.0
2009-05-27 15:56:00,4.43164,4.43283,4.4263,4.42644,6010000.0
2009-05-27 15:57:00,4.42902,4.43509,4.42568,4.42639,7500000.0
2009-05-27 15:58:00,4.42959,4.43659,4.4286,4.43431,8260000.0
2009-05-27 15:59:00,4.43142,4.43717,4.43142,4.43234,6010000.0
2009-05-27 16:00:00,4.43108,4.43368,4.42057,4.42702,6380000.0
2009-05-27 16:01:00,4.41962,4.43223,4.41962,4.41974,6380000.0
2009-05-27 16:02:00,4.43368,4.43515,4.42458,4.43248,7510000.0
2009-05-27 16:03:00,4.43338,4.4357,4.43153,4.43439,4880000.0
2009-05-27 16:04:00,4.4307,4.43467,4.4266,4.43038,6750000.0
2009-05-27 16:05:00,4.43079,4.43643,4.42665,4.43231,6390000.0
2009-05-27 16:06:00,4.43238,4.44235,4.42939,4.42939,4880000.0
2009-05-27 16:07:00,4.43087,4.4416,4.42987,4.43572,9750000.0
2009-05-27 16:08:00,4.44064,4.44064,4.42572,4.42781,7880000.0
2009-05-27 16:09:00,4.43829,4.43829,4.42779,4.43178,5630000.0
2009-05-27 16:10:00,4.43517,4.44063,4.43094,4.43717,5630000.0
2009-05-27 16:11:00,4.43651,4.44,4.42924,4.43676,9000000.0
2009-05-27 16:12:00,4.43395,4.43395,4.42543,4.43247,8630000.0
2009-05-27 16:13:00,4.42828,4.42828,4.41964,4.42351,4880000.0
2009-05-27 16:14:00,4.42762,4.42992,4.42398,4.42713,4520000.0
2009-05-27 16:15:00,4.42617,4.43052,4.41692,4.43052,7130000.0
2009-05-27 16:16:00,4.42688,4.43334,4.42688,4.42779,6000000.0
2009-05-27 16:17:00,4.43315,4.43601,4.42692,4.42692,7130000.0
2009-05-27 16:18:00,4.42863,4.43549,4.42617,4.43234,8250000.0
2009-05-27 16:19:00,4.42588,4.43313,4.42585,4.43313,9010000.0
2009-05-27 16:20:00,4.43164,4.43164,4.42485,4.43076,5250000.0
2009-05-27 16:21:00,4.4318,4.43482,4.4222,4.43061,4890000.0
2009-05-27 16:22:00,4.43093,4.43523,4.42448,4.43209,6750000.0
2009-05-27 16:23:00,4.43413,4.43422,4.42658,4.43306,7510000.0
2009-05-27 16:24:00,4.43443,4.43552,4.42861,4.43105,5630000.0
2009-05-27 16:25:00,4.43215,4.43719,4.42326,4.43237,8260000.0
2009-05-27 16:26:00,4.43319,4.4352,4.42695,4.42701,4510000.0
2009-05-27 16:27:00,4.43321,4.43589,4.42804,4.43589,6010000.0
2009-05-27 16:28:00,4.43261,4.4354,4.42975,4.43224,6760000.0
2009-05-27 16:29:00,4.42916,4.43473,4.42419,4.42786,7500000.0
2009-05-27 16:30:00,4.42951,4.43557,4.42676,4.42676,7130000.0
2009-05-27 16:31:00,4.43207,4.434,4.41835,4.4204,7500000.0
2009-05-27 16:32:00,4.43539,4.43539,4.4225,4.4225,14260000.0
2009-05-27 16:33:00,4.43311,4.43342,4.42863,4.43318,6380000.0
2009-05-27 16:34:00,4.43217,4.43528,4.43116,4.43116,5250000.0
2009-05-27 16:35:00,4.43439,4.43536,4.42842,4.4319,9760000.0
2009-05-27 16:36:00,4.42826,4.43325,4.42816,4.43325,5260000.0
2009-05-27 16:37:00,4.43234,4.4357,4.42318,4.43154,9020000.0
2009-05-27 16:38:00,4.43289,4.43441,4.41873,4.43441,6000000.0
2009-05-27 16:39:00,4.43073,4.43368,4.42195,4.42292,8640000.0
2009-05-27 16:40:00,4.43158,4.43192,4.42271,4.42908,9380000.0
2009-05-27 16:41:00,4.42959,4.43398,4.42316,4.43282,9750000.0
2009-05-27 16:42:00,4.42558,4.4342,4.42121,4.4311,15000000.0
2009-05-27 16:43:00,4.4281,4.43041,4.42051,4.42889,6000000.0
2009-05-27 16:44:00,4.4266,4.43432,4.42644,4.43059,9760000.0
2009-05-27 16:45:00,4.4272,4.4363,4.42515,4.43029,9010000.0
2009-05-27 16:46:00,4.43477,4.43587,4.42372,4.43093,12010000.0
2009-05-27 16:47:00,4.42588,4.43466,4.42259,4.43466,7880000.0
2009-05-27 16:48:00,4.43537,4.43537,4.42853,4.43346,5630000.0
2009-05-27 16:49:00,4.43349,4.4352,4.42585,4.43074,7130000.0
2009-05-27 16:50:00,4.42857,4.43675,4.42819,4.42819,10510000.0
2009-05-27 16:51:00,4.4342,4.4358,4.42439,4.42439,6010000.0
2009-05-27 16:52:00,4.42674,4.43671,4.42674,4.43335,9750000.0
2009-05-27 16:53:00,4.4329,4.43983,4.43224,4.4354,10140000.0
2009-05-27 16:54:00,4.44012,4.44076,4.42529,4.42921,7130000.0
2009-05-27 16:55:00,4.43246,4.44876,4.43246,4.44098,5260000.0
2009-05-27 16:56:00,4.44203,4.44309,4.42977,4.43374,9390000.0
2009-05-27 16:57:00,4.43425,4.43738,4.42909,4.43189,7130000.0
2009-05-27 16:58:00,4.43322,4.43562,4.42998,4.433,6390000.0
2009-05-27 16:59:00,4.43138,4.43243,4.41709,4.4241,8630000.0
2009-05-27 17:00:00,4.43353,4.43353,4.41867,4.42504,9010000.0
2009-05-27 17:01:00,4.43089,4.43387,4.422,4.43062,10500000.0
2009-05-27 17:02:00,4.43226,4.43229,4.41979,4.42516,6380000.0
2009-05-27 17:03:00,4.42958,4.43023,4.42033,4.42727,7500000.0
2009-05-27 17:04:00,4.42474,4.43379,4.42128,4.42911,10140000.0
2009-05-27 17:05:00,4.43252,4.43561,4.42897,4.43269,7500000.0
2009-05-27 17:06:00,4.43369,4.43601,4.42259,4.43193,8630000.0
2009-05-27 17:07:00,4.43011,4.43478,4.42305,4.42738,11260000.0
2009-05-27 17:08:00,4.42621,4.4327,4.4248,4.42533,5250000.0
2009-05-27 17:09:00,4.42856,4.43368,4.42412,4.42412,8250000.0
2009-05-27 17:10:00,4.43138,4.43321,4.42353,4.4314,8260000.0
2009-05-27 17:11:00,4.43157,4.43356,4.4208,4.4208,7510000.0
2009-05-27 17:12:00,4.43033,4.43261,4.42315,4.43044,6380000.0
2009-05-27 17:13:00,4.43102,4.43297,4.42152,4.42947,11260000.0
2009-05-27 17:14:00,4.43047,4.43257,4.42521,4.42521,4890000.0
2009-05-27 17:15:00,4.42543,4.43354,4.42382,4.42566,6380000.0
2009-05-27 17:16:00,4.42926,4.43129,4.42401,4.42962,8260000.0
2009-05-27 17:17:00,4.43049,4.43318,4.42591,4.42937,9760000.0
2009-05-27 17:18:00,4.42972,4.43511,4.42112,4.42908,7890000.0
2009-05-27 17:19:00,4.4276,4.43194,4.42085,4.42384,9000000.0
2009-05-27 17:20:00,4.43186,4.4341,4.42944,4.4341,4880000.0
2009-05-27 17:21:00,4.42983,4.43735,4.42606,4.43264,4510000.0
2009-05-27 17:22:00,4.42983,4.43182,4.4295,4.4295,5250000.0
2009-05-27 17:23:00,4.42428,4.43139,4.42047,4.43122,7500000.0
2009-05-27 17:24:00,4.42447,4.43236,4.42447,4.42821,10130000.0
2009-05-27 17:25:00,4.43235,4.43235,4.42168,4.42694,7880000.0
2009-05-27 17:26:00,4.42612,4.4321,4.42503,4.42673,4880000.0
2009-05-27 17:27:00,4.42892,4.43326,4.42208,4.42509,7880000.0
2009-05-27 17:28:00,4.42923,4.43067,4.42023,4.42023,7500000.0
2009-05-27 17:29:00,4.43196,4.43267,4.42583,4.42689,9380000.0
2009-05-27 17:30:00,4.42795,4.43045,4.42491,4.42895,4880000.0
2009-05-27 17:31:00,4.42741,4.43281,4.42259,4.42711,12010000.0
2009-05-27 17:32:00,4.43078,4.4314,4.42721,4.4292,6380000.0
2009-05-27 17:33:00,4.42699,4.43112,4.42284,4.42294,10130000.0
2009-05-27 17:34:00,4.43088,4.43088,4.41951,4.41951,5250000.0
2009-05-27 17:35:00,4.42553,4.42962,4.4213,4.4213,6380000.0
2009-05-27 17:36:00,4.42684,4.43035,4.42051,4.4217,9380000.0
2009-05-27 17:37:00,4.42813,4.42833,4.42058,4.42058,6000000.0
2009-05-27 17:38:00,4.42429,4.4267,4.42172,4.42332,6000000.0
2009-05-27 17:39:00,4.42309,4.42831,4.41706,4.41851,9380000.0
2009-05-27 17:40:00,4.42326,4.42326,4.41833,4.42185,7500000.0
2009-05-27 17:41:00,4.42059,4.42682,4.41429,4.42301,8630000.0
2009-05-27 17:42:00,4.42164,4.42633,4.41997,4.42203,6000000.0
2009-05-27 17:43:00,4.41791,4.42631,4.41791,4.4204,6010000.0
2009-05-27 17:44:00,4.42203,4.42648,4.42101,4.42648,6380000.0
2009-05-27 17:45:00,4.41963,4.42602,4.41936,4.42241,5260000.0
2009-05-27 17:46:00,4.41852,4.42573,4.41259,4.41259,9760000.0
2009-05-27 17:47:00,4.42304,4.42304,4.41718,4.42217,4890000.0
2009-05-27 17:48:00,4.41992,4.42361,4.41216,4.41965,7880000.0
2009-05-27 17:49:00,4.42278,4.4267,4.41587,4.42528,8250000.0
2009-05-27 17:50:00,4.42487,4.42677,4.4179,4.42099,6000000.0
2009-05-27 17:51:00,4.42546,4.42849,4.4193,4.42259,6380000.0
2009-05-27 17:52:00,4.41714,4.42762,4.41714,4.41892,5630000.0
2009-05-27 17:53:00,4.42746,4.42746,4.41739,4.42304,5640000.0
2009-05-27 17:54:00,4.42415,4.42629,4.41508,4.422,6380000.0
2009-05-27 17:55:00,4.42405,4.42745,4.41888,4.41888,6000000.0
2009-05-27 17:56:00,4.42455,4.42788,4.41792,4.42365,6380000.0
2009-05-27 17:57:00,4.41948,4.42555,4.41601,4.42555,7510000.0
2009-05-27 17:58:00,4.41579,4.42807,4.41579,4.4214,8640000.0
2009-05-27 17:59:00,4.42221,4.42811,4.42047,4.42201,8260000.0
2009-05-27 18:00:00,4.42229,4.43084,4.41862,4.42394,5630000.0
2009-05-27 18:01:00,4.42355,4.42651,4.4197,4.42484,5260000.0
2009-05-27 18:02:00,4.42786,4.42786,4.41962,4.42477,6010000.0
2009-05-27 18:03:00,4.42017,4.4243,4.41315,4.41834,5640000.0
2009-05-27 18:04:00,4.42782,4.42782,4.41405,4.41753,5250000.0
2009-05-27 18:05:00,4.42377,4.42534,4.41588,4.42016,5250000.0
2009-05-27 18:06:00,4.42144,4.42438,4.41815,4.41894,6000000.0
2009-05-27 18:07:00,4.4195,4.42682,4.4195,4.42191,7880000.0
2009-05-27 18:08:00,4.42375,4.42504,4.41486,4.42276,4890000.0
2009-05-27 18:09:00,4.42228,4.42367,4.41734,4.42257,4510000.0
2009-05-27 18:10:00,4.42375,4.42451,4.41407,4.41407,6380000.0
2009-05-27 18:11:00,4.42375,4.42671,4.41613,4.41613,5630000.0
2009-05-27 18:12:00,4.42209,4.42628,4.41697,4.42253,7130000.0
2009-05-27 18:13:00,4.42251,4.42751,4.41958,4.42751,6380000.0
2009-05-27 18:14:00,4.42375,4.42753,4.41883,4.41951,6380000.0
2009-05-27 18:15:00,4.42954,4.42954,4.41755,4.42146,6000000.0
2009-05-27 18:16:00,4.4202,4.42345,4.41125,4.42063,9380000.0
2009-05-27 18:17:00,4.418,4.42634,4.41671,4.41797,8630000.0
2009-05-27 18:18:00,4.41905,4.42561,4.41905,4.42509,4880000.0
2009-05-27 18:19:00,4.41901,4.43096,4.41901,4.43096,5250000.0
2009-05-27 18:20:00,4.4182,4.42672,4.41258,4.42154,4880000.0
2009-05-27 18:21:00,4.42185,4.42494,4.41912,4.42051,6000000.0
2009-05-27 18:22:00,4.41413,4.42529,4.41413,4.42218,8250000.0
2009-05-27 18:23:00,4.42241,4.4225,4.41655,4.41849,6380000.0
2009-05-27 18:24:00,4.42205,4.42529,4.41497,4.42075,9010000.0
2009-05-27 18:25:00,4.42208,4.42485,4.41641,4.41641,4510000.0
2009-05-27 18:26:00,4.41944,4.42235,4.4117,4.4117,6750000.0
2009-05-27 18:27:00,4.42165,4.42358,4.41655,4.42358,6380000.0
2009-05-27 18:28:00,4.41648,4.42374,4.41233,4.42074,5260000.0
2009-05-27 18:29:00,4.41864,4.42482,4.41687,4.41687,5630000.0
2009-05-27 18:30:00,4.42052,4.42441,4.41303,4.41408,6390000.0
2009-05-27 18:31:00,4.42355,4.42504,4.4145,4.42064,5260000.0
2009-05-27 18:32:00,4.42152,4.42332,4.41085,4.42174,7510000.0
2009-05-27 18:33:00,4.42089,4.42673,4.41729,4.42288,7510000.0
2009-05-27 18:34:00,4.41685,4.42427,4.4157,4.41934,7510000.0
2009-05-27 18:35:00,4.42059,4.42406,4.41405,4.41405,7140000.0
2009-05-27 18:36:00,4.42014,4.42317,4.41862,4.42317,5630000.0
2009-05-27 18:37:00,4.42211,4.42615,4.41334,4.42436,9380000.0
2009-05-27 18:38:00,4.41606,4.42582,4.41166,4.41166,7140000.0
2009-05-27 18:39:00,4.42123,4.42425,4.41584,4.42162,9750000.0
2009-05-27 18:40:00,4.42254,4.42673,4.4146,4.4199,7130000.0
2009-05-27 18:41:00,4.42029,4.42371,4.41078,4.41864,6750000.0
2009-05-27 18:42:00,4.41874,4.42337,4.41161,4.4117,5260000.0
2009-05-27 18:43:00,4.4223,4.42702,4.4139,4.42255,7130000.0
2009-05-27 18:44:00,4.41976,4.4234,4.41332,4.41332,8250000.0
2009-05-27 18:45:00,4.41792,4.42709,4.41792,4.42513,6750000.0
2009-05-27 18:46:00,4.4126,4.43043,4.4126,4.42703,5250000.0
2009-05-27 18:47:00,4.42638,4.43025,4.42083,4.42083,5250000.0
2009-05-27 18:48:00,4.42325,4.42325,4.41644,4.41644,7130000.0
2009-05-27 18:49:00,4.42368,4.42558,4.42145,4.42558,5630000.0
2009-05-27 18:50:00,4.42627,4.42627,4.41958,4.41995,6380000.0
2009-05-27 18:51:00,4.41601,4.4243,4.41235,4.42031,6750000.0
2009-05-27 18:52:00,4.42259,4.42463,4.41987,4.42344,4880000.0
2009-05-27 18:53:00,4.41824,4.42434,4.4168,4.4168,6000000.0
2009-05-27 18:54:00,4.42402,4.42448,4.40869,4.41795,8250000.0
2009-05-27 18:55:00,4.42415,4.42505,4.4157,4.42116,6760000.0
2009-05-27 18:56:00,4.42339,4.42502,4.41814,4.41955,6390000.0
2009-05-27 18:57:00,4.4226,4.4247,4.41614,4.41614,6010000.0
2009-05-27 18:58:00,4.41866,4.42543,4.41655,4.41943,5250000.0
2009-05-27 18:59:00,4.42279,4.42544,4.41744,4.42385,6390000.0
2009-05-27 19:00:00,4.42724,4.42724,4.41795,4.4228,5260000.0
2009-05-27 19:01:00,4.42357,4.42357,4.41828,4.41885,4880000.0
2009-05-27 19:02:00,4.41841,4.42386,4.41811,4.42314,5630000.0
2009-05-27 19:03:00,4.42123,4.42387,4.41766,4.42217,5260000.0
2009-05-27 19:04:00,4.42086,4.42417,4.41761,4.41848,6380000.0
2009-05-27 19:05:00,4.41638,4.42422,4.41638,4.42194,4510000.0
2009-05-27 19:06:00,4.41723,4.42636,4.4169,4.42636,8250000.0
2009-05-27 19:07:00,4.41885,4.42554,4.41557,4.41855,7140000.0
2009-05-27 19:08:00,4.42196,4.42522,4.41186,4.41186,6750000.0
2009-05-27 19:09:00,4.42384,4.42614,4.4142,4.42207,7500000.0
2009-05-27 19:10:00,4.41468,4.42296,4.40924,4.42024,4510000.0
2009-05-27 19:11:00,4.41485,4.42407,4.41485,4.42059,5630000.0
2009-05-27 19:12:00,4.42229,4.42502,4.41233,4.42205,6000000.0
2009-05-27 19:13:00,4.42211,4.42458,4.41786,4.41964,5630000.0
2009-05-27 19:14:00,4.41351,4.42891,4.41351,4.41435,6380000.0
2009-05-27 19:15:00,4.42724,4.42724,4.41392,4.42162,9010000.0
2009-05-27 19:16:00,4.42121,4.4228,4.41651,4.42177,8630000.0
2009-05-27 19:17:00,4.41648,4.42206,4.41642,4.41944,5630000.0
2009-05-27 19:18:00,4.41638,4.42193,4.41466,4.42182,5630000.0
2009-05-27 19:19:00,4.4206,4.42185,4.41725,4.41816,4890000.0
2009-05-27 19:20:00,4.41517,4.42063,4.41211,4.41692,6750000.0
2009-05-27 19:21:00,4.41734,4.42235,4.41326,4.41762,6010000.0
2009-05-27 19:22:00,4.42119,4.42234,4.41572,4.41773,7510000.0
2009-05-27 19:23:00,4.42252,4.42388,4.41616,4.4167,7500000.0
2009-05-27 19:24:00,4.42161,4.42267,4.41547,4.41955,7500000.0
2009-05-27 19:25:00,4.41747,4.42207,4.41747,4.42207,5630000.0
2009-05-27 19:26:00,4.42015,4.4221,4.41713,4.41713,6010000.0
2009-05-27 19:27:00,4.41953,4.42789,4.41381,4.42324,7130000.0
2009-05-27 19:28:00,4.42143,4.4242,4.41435,4.42186,7880000.0
2009-05-27 19:29:00,4.41765,4.42334,4.41765,4.41984,7500000.0
2009-05-27 19:30:00,4.41882,4.42443,4.41653,4.41653,5260000.0
2009-05-27 19:31:00,4.41809,4.42253,4.41498,4.41647,5260000.0
2009-05-27 19:32:00,4.41881,4.42428,4.41155,4.4188,5260000.0
2009-05-27 19:33:00,4.41694,4.42384,4.41694,4.42184,6380000.0
2009-05-27 19:34:00,4.41738,4.42586,4.41738,4.42309,7140000.0
2009-05-27 19:35:00,4.4165,4.42279,4.41591,4.41983,5250000.0
2009-05-27 19:36:00,4.41671,4.42471,4.41671,4.42299,4500000.0
2009-05-27 19:37:00,4.42264,4.4316,4.42013,4.4316,7130000.0
2009-05-27 19:38:00,4.42615,4.42659,4.41765,4.41781,7130000.0
2009-05-27 19:39:00,4.42521,4.43026,4.4214,4.42336,6000000.0
2009-05-27 19:40:00,4.42232,4.43205,4.42002,4.42002,13130000.0
2009-05-27 19:41:00,4.42776,4.43402,4.42138,4.42997,8630000.0
2009-05-27 19:42:00,4.42978,4.42978,4.4222,4.42411,5630000.0
2009-05-27 19:43:00,4.41872,4.4318,4.41589,4.42451,9750000.0
2009-05-27 19:44:00,4.42749,4.43127,4.42149,4.42584,5630000.0
2009-05-27 19:45:00,4.4189,4.42952,4.4189,4.42783,16890000.0
2009-05-27 19:46:00,4.42115,4.43085,4.41812,4.42187,4510000.0
2009-05-27 19:47:00,4.42342,4.4312,4.41633,4.41633,12010000.0
2009-05-27 19:48:00,4.42147,4.429,4.41859,4.429,7880000.0
2009-05-27 19:49:00,4.42381,4.42726,4.41863,4.42238,6010000.0
2009-05-27 19:50:00,4.42867,4.42867,4.41988,4.42188,5250000.0
2009-05-27 19:51:00,4.42193,4.42694,4.41545,4.42694,12760000.0
2009-05-27 19:52:00,4.41729,4.43051,4.41729,4.42634,11260000.0
2009-05-27 19:53:00,4.42608,4.42795,4.42353,4.42795,4880000.0
2009-05-27 19:54:00,4.41806,4.428,4.41806,4.42574,10130000.0
2009-05-27 19:55:00,4.42398,4.42976,4.41741,4.41904,9760000.0
2009-05-27 19:56:00,4.42069,4.4314,4.42069,4.42619,3750000.0
2009-05-27 19:57:00,4.4254,4.43134,4.42106,4.42785,9390000.0
2009-05-27 19:58:00,4.4264,4.43486,4.42088,4.43265,4510000.0
2009-05-27 19:59:00,4.43099,4.43278,4.4198,4.43163,11630000.0
2009-05-27 20:00:00,4.43347,4.4348,4.42346,4.424,11640000.0
2009-05-27 20:01:00,4.43187,4.43258,4.42267,4.42699,4510000.0
2009-05-27 20:02:00,4.43037,4.43123,4.42521,4.42532,4880000.0
2009-05-27 20:03:00,4.42799,4.42799,4.41848,4.42724,7130000.0
2009-05-27 20:04:00,4.42777,4.42777,4.41971,4.42514,4510000.0
2009-05-27 20:05:00,4.42896,4.43076,4.41552,4.4228,4880000.0
2009-05-27 20:06:00,4.42433,4.43035,4.42182,4.42634,7140000.0
2009-05-27 20:07:00,4.4273,4.42811,4.41854,4.41854,5630000.0
2009-05-27 20:08:00,4.42356,4.427,4.41927,4.42692,6000000.0
2009-05-27 20:09:00,4.42458,4.42825,4.41887,4.41887,6760000.0
2009-05-27 20:10:00,4.42613,4.42851,4.42073,4.42851,5630000.0
2009-05-27 20:11:00,4.4241,4.4287,4.41766,4.42665,4890000.0
2009-05-27 20:12:00,4.41741,4.42664,4.41587,4.42614,7880000.0
2009-05-27 20:13:00,4.42633,4.42832,4.41623,4.42171,5250000.0
2009-05-27 20:14:00,4.42396,4.42856,4.41924,4.41955,6760000.0
2009-05-27 20:15:00,4.43283,4.43283,4.4217,4.42885,6010000.0
2009-05-27 20:16:00,4.42543,4.42676,4.41311,4.42499,6010000.0
2009-05-27 20:17:00,4.42725,4.42832,4.42061,4.42832,4880000.0
2009-05-27 20:18:00,4.42474,4.42943,4.41844,4.42445,7510000.0
2009-05-27 20:19:00,4.4218,4.42946,4.4218,4.42753,6000000.0
2009-05-27 20:20:00,4.42734,4.42886,4.42195,4.42812,4880000.0
2009-05-27 20:21:00,4.42651,4.42811,4.42244,4.42661,4510000.0
2009-05-27 20:22:00,4.42247,4.42901,4.41928,4.42764,4890000.0
2009-05-27 20:23:00,4.4153,4.43009,4.4153,4.41927,5250000.0
2009-05-27 20:24:00,4.42224,4.43167,4.42224,4.42882,5640000.0
2009-05-27 20:25:00,4.43156,4.43156,4.42062,4.42891,7130000.0
2009-05-27 20:26:00,4.42479,4.43083,4.42107,4.42941,6380000.0
2009-05-27 20:27:00,4.4223,4.43182,4.4223,4.42874,6010000.0
2009-05-27 20:28:00,4.43166,4.43166,4.42057,4.42893,4880000.0
2009-05-27 20:29:00,4.42658,4.4303,4.41923,4.42459,5250000.0
2009-05-27 20:30:00,4.42536,4.43286,4.42536,4.42591,6000000.0
2009-05-27 20:31:00,4.42098,4.43064,4.42098,4.42935,7510000.0
2009-05-27 20:32:00,4.42499,4.43116,4.42499,4.43116,5630000.0
2009-05-27 20:33:00,4.42986,4.42988,4.42564,4.42934,5250000.0
2009-05-27 20:34:00,4.42922,4.42932,4.42339,4.42887,6380000.0
2009-05-27 20:35:00,4.42672,4.43016,4.41792,4.42753,7510000.0
2009-05-27 20:36:00,4.4249,4.42922,4.41676,4.42761,5250000.0
2009-05-27 20:37:00,4.42164,4.43119,4.42164,4.42333,5630000.0
2009-05-27 20:38:00,4.42996,4.43046,4.42085,4.42602,6000000.0
2009-05-27 20:39:00,4.42833,4.43163,4.42416,4.43163,4130000.0
2009-05-27 20:40:00,4.43095,4.43265,4.41859,4.42233,7880000.0
2009-05-27 20:41:00,4.42891,4.43162,4.42421,4.42954,7880000.0
2009-05-27 20:42:00,4.42544,4.43208,4.42419,4.43208,5630000.0
2009-05-27 20:43:00,4.42931,4.43333,4.42293,4.42587,5630000.0
2009-05-27 20:44:00,4.41938,4.43028,4.41938,4.42844,5260000.0
2009-05-27 20:45:00,4.43162,4.43162,4.42362,4.42715,6380000.0
2009-05-27 20:46:00,4.42636,4.42849,4.42442,4.42659,5250000.0
2009-05-27 20:47:00,4.4309,4.4309,4.41976,4.42661,5250000.0
2009-05-27 20:48:00,4.42841,4.42956,4.41481,4.42472,6010000.0
2009-05-27 20:49:00,4.42676,4.42872,4.41827,4.42726,8250000.0
2009-05-27 20:50:00,4.42964,4.42964,4.41646,4.42648,6380000.0
2009-05-27 20:51:00,4.43096,4.43096,4.42756,4.42815,5250000.0
2009-05-27 20:52:00,4.42892,4.43356,4.42694,4.43254,3760000.0
2009-05-27 20:53:00,4.43162,4.43558,4.4239,4.4239,8250000.0
2009-05-27 20:54:00,4.42808,4.43456,4.4216,4.4216,4880000.0
2009-05-27 20:55:00,4.42931,4.43331,4.42732,4.42794,8250000.0
2009-05-27 20:56:00,4.43098,4.43355,4.42638,4.4307,6760000.0
2009-05-27 20:57:00,4.43053,4.43323,4.42767,4.43144,7880000.0
2009-05-27 20:58:00,4.43053,4.43136,4.4299,4.43071,4500000.0
2009-05-27 20:59:00,4.43073,4.43095,4.42146,4.42669,9750000.0
2009-05-27 21:00:00,4.43341,4.4346,4.42203,4.42686,4880000.0
2009-05-27 21:01:00,4.42855,4.43198,4.41918,4.43088,7880000.0
2009-05-27 21:02:00,4.42909,4.43072,4.42508,4.43018,6380000.0
2009-05-27 21:03:00,4.4277,4.43012,4.41891,4.4268,7130000.0
2009-05-27 21:04:00,4.42743,4.42898,4.42073,4.42205,8250000.0
2009-05-27 21:05:00,4.4266,4.42842,4.42315,4.42755,5250000.0
2009-05-27 21:06:00,4.42766,4.43071,4.42065,4.424,6380000.0
2009-05-27 21:07:00,4.42373,4.42886,4.42373,4.42722,4130000.0
2009-05-27 21:08:00,4.42232,4.42836,4.41554,4.42356,6000000.0
2009-05-27 21:09:00,4.42334,4.42982,4.41948,4.42602,6380000.0
2009-05-27 21:10:00,4.42739,4.42884,4.41899,4.42585,3760000.0
2009-05-27 21:11:00,4.41865,4.43063,4.41865,4.42702,4880000.0
2009-05-27 21:12:00,4.42697,4.432,4.42089,4.42089,8250000.0
2009-05-27 21:13:00,4.42247,4.43327,4.42222,4.431,7510000.0
2009-05-27 21:14:00,4.42629,4.43058,4.4196,4.42483,6380000.0
2009-05-27 21:15:00,4.43257,4.43687,4.42712,4.43484,6000000.0
2009-05-27 21:16:00,4.43745,4.43746,4.43084,4.43437,4880000.0
2009-05-27 21:17:00,4.42963,4.43667,4.42963,4.43076,5250000.0
2009-05-27 21:18:00,4.4254,4.43681,4.4254,4.43237,5630000.0
2009-05-27 21:19:00,4.43016,4.43582,4.42967,4.42993,5630000.0
2009-05-27 21:20:00,4.43678,4.43922,4.42906,4.4373,6380000.0
2009-05-27 21:21:00,4.43575,4.43801,4.43405,4.43405,8250000.0
2009-05-27 21:22:00,4.43054,4.43562,4.42612,4.43021,4880000.0
2009-05-27 21:23:00,4.43643,4.43716,4.42754,4.43195,4880000.0
2009-05-27 21:24:00,4.42792,4.43721,4.42792,4.43721,4520000.0
2009-05-27 21:25:00,4.43402,4.43666,4.42986,4.43203,6000000.0
2009-05-27 21:26:00,4.42953,4.4375,4.4249,4.4375,3010000.0
2009-05-27 21:27:00,4.43378,4.43543,4.42911,4.43543,4890000.0
2009-05-27 21:28:00,4.43155,4.43501,4.42489,4.42902,7880000.0
2009-05-27 21:29:00,4.42901,4.43488,4.42377,4.43116,10130000.0
2009-05-27 21:30:00,4.43685,4.43685,4.42748,4.4312,6000000.0
2009-05-27 21:31:00,4.43029,4.43458,4.42793,4.42793,5250000.0
2009-05-27 21:32:00,4.42926,4.43513,4.42578,4.42578,3010000.0
2009-05-27 21:33:00,4.43342,4.43724,4.42781,4.43724,7510000.0
2009-05-27 21:34:00,4.43583,4.43583,4.43108,4.43538,5630000.0
2009-05-27 21:35:00,4.43265,4.43572,4.4281,4.43434,7510000.0
2009-05-27 21:36:00,4.43057,4.43577,4.42393,4.43257,7880000.0
2009-05-27 21:37:00,4.4319,4.43598,4.42381,4.43507,7880000.0
2009-05-27 21:38:00,4.43505,4.43913,4.42969,4.43913,8250000.0
2009-05-27 21:39:00,4.43661,4.4368,4.4268,4.42999,6010000.0
2009-05-27 21:40:00,4.4387,4.4387,4.43144,4.43515,7500000.0
2009-05-27 21:41:00,4.43255,4.43568,4.43073,4.43568,5630000.0
2009-05-27 21:42:00,4.43886,4.43886,4.42854,4.43855,6000000.0
2009-05-27 21:43:00,4.43049,4.43631,4.42545,4.4337,7500000.0
2009-05-27 21:44:00,4.4271,4.43532,4.42697,4.42912,10140000.0
2009-05-27 21:45:00,4.43058,4.43058,4.42507,4.42868,6000000.0
2009-05-27 21:46:00,4.42485,4.43167,4.42485,4.42699,5250000.0
2009-05-27 21:47:00,4.42737,4.433,4.4268,4.43099,6010000.0
2009-05-27 21:48:00,4.42559,4.43232,4.42559,4.43215,6000000.0
2009-05-27 21:49:00,4.43321,4.43321,4.42157,4.4254,5250000.0
2009-05-27 21:50:00,4.43069,4.43069,4.4254,4.42745,5630000.0
2009-05-27 21:51:00,4.43224,4.43224,4.42641,4.42641,6000000.0
2009-05-27 21:52:00,4.42901,4.43113,4.42093,4.43032,7130000.0
2009-05-27 21:53:00,4.42811,4.43458,4.42811,4.43217,6380000.0
2009-05-27 21:54:00,4.43262,4.43262,4.4216,4.43146,5630000.0
2009-05-27 21:55:00,4.4293,4.43301,4.42342,4.43038,4500000.0
2009-05-27 21:56:00,4.43228,4.43228,4.4258,4.43007,6020000.0
2009-05-27 21:57:00,4.43214,4.43214,4.42161,4.42161,6000000.0
2009-05-27 21:58:00,4.433,4.43356,4.42463,4.43356,6390000.0
2009-05-27 21:59:00,4.42024,4.43426,4.42024,4.43007,12760000.0
2009-05-27 22:00:00,4.43116,4.43172,4.43076,4.43127,4130000.0
2009-05-27 22:01:00,4.42842,4.43339,4.42565,4.43259,6380000.0
2009-05-27 22:02:00,4.43236,4.43247,4.42574,4.4293,6000000.0
2009-05-27 22:03:00,4.4303,4.43246,4.42361,4.43155,7880000.0
2009-05-27 22:04:00,4.43061,4.43367,4.42323,4.43232,8250000.0
2009-05-27 22:05:00,4.43211,4.4339,4.42289,4.43214,4880000.0
2009-05-27 22:06:00,4.42146,4.43198,4.42146,4.4309,4130000.0
2009-05-27 22:07:00,4.43324,4.43324,4.42281,4.42877,5630000.0
2009-05-27 22:08:00,4.43043,4.43281,4.42736,4.43204,5250000.0
2009-05-27 22:09:00,4.42209,4.43194,4.42197,4.42197,4880000.0
2009-05-27 22:10:00,4.43244,4.43375,4.43011,4.43011,6000000.0
2009-05-27 22:11:00,4.43388,4.43388,4.43056,4.43056,6380000.0
2009-05-27 22:12:00,4.43159,4.43335,4.4231,4.4231,6750000.0
2009-05-27 22:13:00,4.43194,4.43312,4.42591,4.43312,3380000.0
2009-05-27 22:14:00,4.43306,4.43315,4.42634,4.43088,6760000.0
2009-05-27 22:15:00,4.43501,4.43501,4.41898,4.42203,4880000.0
2009-05-27 22:16:00,4.4313,4.4313,4.42458,4.42594,7130000.0
2009-05-27 22:17:00,4.43173,4.43419,4.42281,4.43263,4880000.0
2009-05-27 22:18:00,4.42887,4.43049,4.42532,4.4282,3750000.0
2009-05-27 22:19:00,4.43204,4.4334,4.42367,4.42778,6750000.0
2009-05-27 22:20:00,4.43093,4.43323,4.42387,4.42941,4510000.0
2009-05-27 22:21:00,4.42668,4.43357,4.42668,4.43132,5630000.0
2009-05-27 22:22:00,4.42738,4.43477,4.42566,4.42966,8250000.0
2009-05-27 22:23:00,4.42724,4.43204,4.42421,4.4305,7510000.0
2009-05-27 22:24:00,4.43123,4.43217,4.42328,4.4273,6000000.0
2009-05-27 22:25:00,4.43214,4.43338,4.42267,4.4314,7140000.0
2009-05-27 22:26:00,4.43277,4.43336,4.42723,4.43175,5630000.0
2009-05-27 22:27:00,4.42186,4.43363,4.42186,4.43319,6390000.0
2009-05-27 22:28:00,4.43195,4.43409,4.42727,4.42727,4500000.0
2009-05-27 22:29:00,4.42903,4.43521,4.42903,4.43221,11250000.0
2009-05-27 22:30:00,4.43234,4.43418,4.42235,4.43329,6380000.0
2009-05-27 22:31:00,4.43292,4.43554,4.42425,4.42902,7500000.0
2009-05-27 22:32:00,4.43393,4.43393,4.42791,4.43327,5630000.0
2009-05-27 22:33:00,4.43885,4.43885,4.4275,4.43096,4880000.0
2009-05-27 22:34:00,4.43616,4.43809,4.4263,4.43322,4880000.0
2009-05-27 22:35:00,4.43105,4.43676,4.43105,4.43676,6000000.0
2009-05-27 22:36:00,4.43222,4.4349,4.42827,4.43315,8250000.0
2009-05-27 22:37:00,4.43448,4.43586,4.4243,4.43262,7880000.0
2009-05-27 22:38:00,4.42442,4.43522,4.42392,4.42392,6380000.0
2009-05-27 22:39:00,4.43469,4.43544,4.42562,4.42705,5630000.0
2009-05-27 22:40:00,4.43323,4.43535,4.43018,4.4337,6000000.0
2009-05-27 22:41:00,4.43343,4.43355,4.42941,4.42941,3750000.0
2009-05-27 22:42:00,4.43237,4.43519,4.4241,4.4326,7140000.0
2009-05-27 22:43:00,4.43402,4.43599,4.42642,4.43226,6750000.0
2009-05-27 22:44:00,4.43219,4.43572,4.42391,4.43073,16510000.0
2009-05-27 22:45:00,4.43551,4.43702,4.42919,4.43324,4520000.0
2009-05-27 22:46:00,4.42737,4.43725,4.42411,4.42411,6000000.0
2009-05-27 22:47:00,4.42838,4.43293,4.42783,4.43281,4510000.0
2009-05-27 22:48:00,4.43163,4.43517,4.42317,4.42317,6000000.0
2009-05-27 22:49:00,4.43153,4.43486,4.42327,4.4319,7510000.0
2009-05-27 22:50:00,4.43311,4.43484,4.42334,4.43218,7500000.0
2009-05-27 22:51:00,4.43039,4.43406,4.42956,4.43357,6000000.0
2009-05-27 22:52:00,4.43489,4.4354,4.43083,4.43185,7500000.0
2009-05-27 22:53:00,4.43151,4.43547,4.42631,4.43463,7500000.0
2009-05-27 22:54:00,4.43115,4.43324,4.42826,4.43277,5630000.0
2009-05-27 22:55:00,4.42683,4.43487,4.42565,4.42951,5630000.0
2009-05-27 22:56:00,4.43112,4.43423,4.42372,4.43105,4890000.0
2009-05-27 22:57:00,4.43058,4.43499,4.42678,4.42678,8250000.0
2009-05-27 22:58:00,4.43154,4.43197,4.43154,4.43197,1500000.0
2009-05-27 22:59:00,4.4308,4.43239,4.42557,4.43031,6380000.0
2009-05-27 23:00:00,4.43352,4.4376,4.42264,4.43061,8250000.0
2009-05-27 23:01:00,4.42736,4.43214,4.42603,4.42603,5250000.0
2009-05-27 23:02:00,4.42923,4.43351,4.42538,4.42538,5630000.0
2009-05-27 23:03:00,4.42918,4.43212,4.42669,4.43113,6000000.0
2009-05-27 23:04:00,4.43275,4.43313,4.42226,4.42226,7880000.0
2009-05-27 23:05:00,4.43206,4.43206,4.41984,4.43024,5260000.0
2009-05-27 23:06:00,4.43129,4.4342,4.42976,4.4342,5630000.0
2009-05-27 23:07:00,4.43468,4.43468,4.42528,4.43116,4140000.0
2009-05-27 23:08:00,4.43124,4.43348,4.4279,4.43292,5260000.0
2009-05-27 23:09:00,4.42578,4.43562,4.4224,4.43169,5630000.0
2009-05-27 23:10:00,4.43115,4.43482,4.42891,4.43215,6000000.0
2009-05-27 23:11:00,4.43367,4.43583,4.42196,4.42355,7880000.0
2009-05-27 23:12:00,4.43067,4.43357,4.42467,4.43116,8250000.0
2009-05-27 23:13:00,4.43328,4.43474,4.43138,4.43138,6380000.0
2009-05-27 23:14:00,4.43266,4.43293,4.42834,4.43081,6380000.0
2009-05-27 23:15:00,4.43643,4.43752,4.42229,4.43066,7880000.0
2009-05-27 23:16:00,4.42964,4.43488,4.42782,4.43444,7880000.0
2009-05-27 23:17:00,4.43073,4.43483,4.42952,4.43449,6000000.0
2009-05-27 23:18:00,4.43554,4.43627,4.43099,4.43402,5260000.0
2009-05-27 23:19:00,4.43639,4.43639,4.42639,4.43057,4500000.0
2009-05-27 23:20:00,4.4337,4.43552,4.42933,4.43417,5630000.0
2009-05-27 23:21:00,4.42877,4.43671,4.4242,4.43634,6000000.0
2009-05-27 23:22:00,4.43432,4.43572,4.4295,4.43436,5630000.0
2009-05-27 23:23:00,4.43171,4.43447,4.42082,4.43447,4130000.0
2009-05-27 23:24:00,4.43397,4.43548,4.42914,4.4341,6000000.0
2009-05-27 23:25:00,4.43145,4.43274,4.42534,4.42679,5250000.0
2009-05-27 23:26:00,4.42839,4.43599,4.42839,4.43369,4510000.0
2009-05-27 23:27:00,4.4362,4.43696,4.42278,4.43161,6760000.0
2009-05-27 23:28:00,4.43127,4.43589,4.42639,4.43012,6000000.0
2009-05-27 23:29:00,4.42821,4.43496,4.42821,4.43453,6000000.0
2009-05-27 23:30:00,4.43525,4.43641,4.42957,4.43355,6750000.0
2009-05-27 23:31:00,4.43315,4.43608,4.42762,4.4306,6000000.0
2009-05-27 23:32:00,4.43276,4.43633,4.43029,4.43442,5630000.0
2009-05-27 23:33:00,4.43751,4.43751,4.42854,4.43361,5260000.0
2009-05-27 23:34:00,4.4339,4.43546,4.42869,4.43359,5630000.0
2009-05-27 23:35:00,4.43129,4.43476,4.4297,4.43476,3760000.0
2009-05-27 23:36:00,4.43401,4.43738,4.42806,4.43738,7880000.0
2009-05-27 23:37:00,4.43361,4.43479,4.4288,4.43236,5260000.0
2009-05-27 23:38:00,4.43669,4.43669,4.42815,4.42927,5250000.0
2009-05-27 23:39:00,4.43056,4.43508,4.43039,4.43438,5260000.0
2009-05-27 23:40:00,4.43289,4.43417,4.42153,4.42153,6760000.0
2009-05-27 23:41:00,4.43328,4.43723,4.42548,4.43446,7880000.0
2009-05-27 23:42:00,4.43506,4.43506,4.42508,4.42508,4880000.0
2009-05-27 23:43:00,4.43328,4.43734,4.42798,4.43734,7880000.0
2009-05-27 23:44:00,4.4356,4.4356,4.42859,4.42859,4130000.0
2009-05-27 23:45:00,4.43439,4.43747,4.42571,4.43454,7140000.0
2009-05-27 23:46:00,4.43417,4.43557,4.4286,4.4334,5260000.0
2009-05-27 23:47:00,4.4281,4.4356,4.42656,4.43223,5250000.0
2009-05-27 23:48:00,4.42898,4.43564,4.42898,4.43527,5630000.0
2009-05-27 23:49:00,4.42682,4.43724,4.42655,4.43263,5630000.0
2009-05-27 23:50:00,4.4366,4.4366,4.42583,4.42583,7510000.0
2009-05-27 23:51:00,4.43246,4.43755,4.43246,4.43276,5640000.0
2009-05-27 23:52:00,4.42902,4.43506,4.42902,4.43301,7140000.0
2009-05-27 23:53:00,4.43458,4.43543,4.42975,4.43131,4510000.0
2009-05-27 23:54:00,4.4336,4.43681,4.4336,4.43399,3380000.0
2009-05-27 23:55:00,4.43535,4.43693,4.42427,4.43336,7880000.0
2009-05-27 23:56:00,4.43211,4.43573,4.42584,4.43546,7130000.0
2009-05-27 23:57:00,4.43717,4.43744,4.42731,4.43697,7880000.0
2009-05-27 23:58:00,4.4332,4.43532,4.42966,4.4348,6000000.0
2009-05-27 23:59:00,4.42729,4.43684,4.42729,4.43681,4880000.0
2009-05-28 00:00:00,4.44201,4.44201,4.42336,4.43122,8250000.0
2009-05-28 00:01:00,4.42889,4.43762,4.42889,4.43495,6000000.0
2009-05-28 00:02:00,4.43876,4.43876,4.42341,4.43149,7510000.0
2009-05-28 00:03:00,4.43566,4.43781,4.42604,4.43694,6760000.0
2009-05-28 00:04:00,4.43777,4.44154,4.42904,4.4379,7880000.0
2009-05-28 00:05:00,4.44203,4.44203,4.43469,4.43803,6000000.0
2009-05-28 00:06:00,4.43398,4.43702,4.42874,4.42874,7880000.0
2009-05-28 00:07:00,4.43541,4.43675,4.43187,4.43574,6000000.0
2009-05-28 00:08:00,4.43652,4.43755,4.43064,4.43312,7880000.0
2009-05-28 00:09:00,4.43378,4.437,4.43097,4.43522,5630000.0
2009-05-28 00:10:00,4.43816,4.43825,4.43664,4.43825,3750000.0
2009-05-28 00:11:00,4.43868,4.4393,4.43429,4.43512,7880000.0
2009-05-28 00:12:00,4.43316,4.4416,4.43316,4.4416,5260000.0
2009-05-28 00:13:00,4.43127,4.43835,4.43127,4.43702,4500000.0
2009-05-28 00:14:00,4.43565,4.44004,4.4353,4.43955,6000000.0
2009-05-28 00:15:00,4.43887,4.43964,4.42834,4.43898,7140000.0
2009-05-28 00:16:00,4.43355,4.43903,4.43269,4.43609,6000000.0
2009-05-28 00:17:00,4.43837,4.44071,4.43221,4.44071,3390000.0
2009-05-28 00:18:00,4.43931,4.44086,4.42753,4.42899,7500000.0
2009-05-28 00:19:00,4.43808,4.44109,4.43207,4.43558,5630000.0
2009-05-28 00:20:00,4.43761,4.43976,4.42719,4.42719,5250000.0
2009-05-28 00:21:00,4.43604,4.44133,4.43201,4.44133,6000000.0
2009-05-28 00:22:00,4.43399,4.44029,4.42666,4.42666,7130000.0
2009-05-28 00:23:00,4.4343,4.43977,4.4325,4.4359,5260000.0
2009-05-28 00:24:00,4.43635,4.43978,4.43242,4.43571,7880000.0
2009-05-28 00:25:00,4.43282,4.43912,4.42621,4.43353,7500000.0
2009-05-28 00:26:00,4.43521,4.43888,4.43285,4.43606,5630000.0
2009-05-28 00:27:00,4.43514,4.44038,4.42809,4.42809,5630000.0
2009-05-28 00:28:00,4.43665,4.43918,4.43455,4.43891,8250000.0
2009-05-28 00:29:00,4.43151,4.44298,4.43151,4.43879,6000000.0
2009-05-28 00:30:00,4.43655,4.43954,4.4318,4.43535,6010000.0
2009-05-28 00:31:00,4.43346,4.43798,4.42698,4.42698,7130000.0
2009-05-28 00:32:00,4.43566,4.43747,4.42949,4.43112,3390000.0
2009-05-28 00:33:00,4.43375,4.44132,4.4325,4.44132,5630000.0
2009-05-28 00:34:00,4.43833,4.44031,4.43006,4.43006,6380000.0
2009-05-28 00:35:00,4.43719,4.43943,4.4335,4.43882,5630000.0
2009-05-28 00:36:00,4.43446,4.44101,4.43053,4.43744,4880000.0
2009-05-28 00:37:00,4.4351,4.4413,4.43171,4.4413,6000000.0
2009-05-28 00:38:00,4.42836,4.44015,4.42836,4.44015,4130000.0
2009-05-28 00:39:00,4.44175,4.44175,4.42855,4.43644,5630000.0
2009-05-28 00:40:00,4.43714,4.43947,4.43141,4.43546,5630000.0
2009-05-28 00:41:00,4.43205,4.439,4.42827,4.439,7130000.0
2009-05-28 00:42:00,4.43995,4.43995,4.4325,4.439,5260000.0
2009-05-28 00:43:00,4.43757,4.44077,4.43415,4.43909,6390000.0
2009-05-28 00:44:00,4.43816,4.43943,4.432,4.43943,6760000.0
2009-05-28 00:45:00,4.44321,4.44321,4.43251,4.44173,7510000.0
2009-05-28 00:46:00,4.44058,4.44058,4.43351,4.43772,3760000.0
2009-05-28 00:47:00,4.43413,4.44063,4.42599,4.43575,6010000.0
2009-05-28 00:48:00,4.43586,4.43856,4.42948,4.43856,4500000.0
2009-05-28 00:49:00,4.43563,4.43956,4.43506,4.43915,5630000.0
2009-05-28 00:50:00,4.42791,4.43994,4.42791,4.43238,4130000.0
2009-05-28 00:51:00,4.43497,4.44103,4.43258,4.43522,6000000.0
2009-05-28 00:52:00,4.43266,4.4401,4.43266,4.44002,5260000.0
2009-05-28 00:53:00,4.43461,4.43938,4.42843,4.4349,4510000.0
2009-05-28 00:54:00,4.43744,4.44165,4.42945,4.43818,8260000.0
2009-05-28 00:55:00,4.43132,4.43831,4.43132,4.43769,5250000.0
2009-05-28 00:56:00,4.4364,4.43776,4.42614,4.43,5260000.0
2009-05-28 00:57:00,4.43721,4.4389,4.43131,4.43522,5630000.0
2009-05-28 00:58:00,4.43891,4.43891,4.43206,4.43709,4500000.0
2009-05-28 00:59:00,4.43614,4.44002,4.4221,4.44002,23260000.0
2009-05-28 01:00:00,4.43858,4.44016,4.43118,4.43118,4880000.0
2009-05-28 01:01:00,4.433,4.44186,4.433,4.43926,6010000.0
2009-05-28 01:02:00,4.43841,4.44027,4.43668,4.44027,3380000.0
2009-05-28 01:03:00,4.43652,4.44143,4.42698,4.43516,6400000.0
2009-05-28 01:04:00,4.43945,4.43945,4.43061,4.43493,5630000.0
2009-05-28 01:05:00,4.44012,4.44108,4.42879,4.4322,4880000.0
2009-05-28 01:06:00,4.43678,4.4393,4.43103,4.43368,7130000.0
2009-05-28 01:07:00,4.44126,4.4415,4.42948,4.43862,7510000.0
2009-05-28 01:08:00,4.44067,4.44286,4.43836,4.44286,5630000.0
2009-05-28 01:09:00,4.43545,4.4388,4.43084,4.4388,4890000.0
2009-05-28 01:10:00,4.44064,4.44064,4.42611,4.42611,4130000.0
2009-05-28 01:11:00,4.43453,4.43976,4.43096,4.43289,3760000.0
2009-05-28 01:12:00,4.4361,4.43789,4.4361,4.43789,1500000.0
2009-05-28 01:13:00,4.43304,4.4399,4.43304,4.43922,5630000.0
2009-05-28 01:14:00,4.43186,4.43805,4.43186,4.43776,4130000.0
2009-05-28 01:15:00,4.4382,4.44375,4.43501,4.44101,6000000.0
2009-05-28 01:16:00,4.43694,4.44176,4.42869,4.44061,8250000.0
2009-05-28 01:17:00,4.43875,4.44162,4.43482,4.43494,8250000.0
2009-05-28 01:18:00,4.4383,4.44022,4.43559,4.43954,5630000.0
2009-05-28 01:19:00,4.4403,4.4403,4.43157,4.43855,4510000.0
2009-05-28 01:20:00,4.44015,4.4404,4.4359,4.4404,5630000.0
2009-05-28 01:21:00,4.43957,4.44064,4.43098,4.43416,4880000.0
2009-05-28 01:22:00,4.43739,4.44055,4.43609,4.44055,5630000.0
2009-05-28 01:23:00,4.44111,4.44111,4.43507,4.43507,3010000.0
2009-05-28 01:24:00,4.43665,4.44227,4.43555,4.4417,7500000.0
2009-05-28 01:25:00,4.43915,4.44157,4.43449,4.44157,5630000.0
2009-05-28 01:26:00,4.43579,4.44101,4.43066,4.43857,4130000.0
2009-05-28 01:27:00,4.43747,4.44007,4.43552,4.43955,5630000.0
2009-05-28 01:28:00,4.44098,4.44098,4.4343,4.43989,6760000.0
2009-05-28 01:29:00,4.43887,4.44082,4.43583,4.44035,6000000.0
2009-05-28 01:30:00,4.4374,4.44134,4.43455,4.44134,3750000.0
2009-05-28 01:31:00,4.43314,4.44184,4.43314,4.4373,4500000.0
2009-05-28 01:32:00,4.43572,4.4404,4.42893,4.42893,6380000.0
2009-05-28 01:33:00,4.43562,4.44218,4.43562,4.43988,4130000.0
2009-05-28 01:34:00,4.43497,4.44256,4.43086,4.43735,7500000.0
2009-05-28 01:35:00,4.43955,4.44164,4.43454,4.43454,6380000.0
2009-05-28 01:36:00,4.44009,4.44162,4.43085,4.43767,6750000.0
2009-05-28 01:37:00,4.43653,4.44149,4.42945,4.42945,4130000.0
2009-05-28 01:38:00,4.44086,4.44247,4.4358,4.44056,7500000.0
2009-05-28 01:39:00,4.43956,4.44355,4.43462,4.43524,7140000.0
2009-05-28 01:40:00,4.43495,4.44175,4.43495,4.43966,6020000.0
2009-05-28 01:41:00,4.43451,4.44263,4.43095,4.44101,5260000.0
2009-05-28 01:42:00,4.44208,4.44208,4.43505,4.43799,5640000.0
2009-05-28 01:43:00,4.44065,4.44138,4.43623,4.44034,4880000.0
2009-05-28 01:44:00,4.43388,4.4455,4.42977,4.43612,20270000.0
2009-05-28 01:45:00,4.44238,4.44238,4.42959,4.43971,5250000.0
2009-05-28 01:46:00,4.43487,4.44066,4.43124,4.43818,5630000.0
2009-05-28 01:47:00,4.43562,4.44191,4.42962,4.43648,7880000.0
2009-05-28 01:48:00,4.43932,4.4416,4.43352,4.43872,5630000.0
2009-05-28 01:49:00,4.43993,4.44193,4.43458,4.43805,4510000.0
2009-05-28 01:50:00,4.43991,4.43991,4.43067,4.43874,4130000.0
2009-05-28 01:51:00,4.43836,4.44293,4.43798,4.44293,5250000.0
2009-05-28 01:52:00,4.44256,4.44422,4.43852,4.4422,5250000.0
2009-05-28 01:53:00,4.43978,4.44225,4.43552,4.43987,6000000.0
2009-05-28 01:54:00,4.43942,4.44489,4.43809,4.43977,7130000.0
2009-05-28 01:55:00,4.44066,4.44122,4.42952,4.43828,7510000.0
2009-05-28 01:56:00,4.43729,4.43805,4.42704,4.43754,5630000.0
2009-05-28 01:57:00,4.43699,4.44075,4.42897,4.44075,4130000.0
2009-05-28 01:58:00,4.43762,4.43949,4.43525,4.43937,6000000.0
2009-05-28 02:01:00,4.43843,4.44138,4.43507,4.43725,5260000.0
2009-05-28 02:02:00,4.44076,4.44083,4.43468,4.43877,7500000.0
2009-05-28 02:03:00,4.44053,4.44391,4.43337,4.43337,4880000.0
2009-05-28 02:04:00,4.44559,4.44637,4.43422,4.44288,7880000.0
2009-05-28 02:05:00,4.44186,4.44367,4.43852,4.44367,5260000.0
2009-05-28 02:06:00,4.43558,4.4466,4.43156,4.43156,4880000.0
2009-05-28 02:07:00,4.44061,4.44349,4.43255,4.44128,8250000.0
2009-05-28 02:08:00,4.43714,4.44323,4.43714,4.44323,6380000.0
2009-05-28 02:09:00,4.44141,4.44268,4.43335,4.44221,8250000.0
2009-05-28 02:10:00,4.44185,4.44224,4.43778,4.4422,5630000.0
2009-05-28 02:11:00,4.44142,4.44364,4.43225,4.43931,5250000.0
2009-05-28 02:12:00,4.4374,4.44334,4.43682,4.44198,4140000.0
2009-05-28 02:13:00,4.44373,4.44466,4.43505,4.44218,5630000.0
2009-05-28 02:14:00,4.4407,4.44295,4.43698,4.4418,6000000.0
2009-05-28 02:15:00,4.44695,4.44695,4.43312,4.43403,8630000.0
2009-05-28 02:16:00,4.44021,4.44306,4.44021,4.44056,4880000.0
2009-05-28 02:17:00,4.438,4.44391,4.433,4.433,6000000.0
2009-05-28 02:18:00,4.44154,4.44206,4.43638,4.43727,6380000.0
2009-05-28 02:19:00,4.44005,4.44203,4.43392,4.4367,7130000.0
2009-05-28 02:20:00,4.44246,4.44246,4.4353,4.44175,5630000.0
2009-05-28 02:21:00,4.44093,4.44093,4.43047,4.43691,7510000.0
2009-05-28 02:22:00,4.44028,4.44149,4.43601,4.43983,6000000.0
2009-05-28 02:23:00,4.43815,4.44267,4.43362,4.43362,6000000.0
2009-05-28 02:24:00,4.4315,4.44102,4.43067,4.43067,7130000.0
2009-05-28 02:25:00,4.43873,4.44203,4.43717,4.44073,5250000.0
2009-05-28 02:26:00,4.43688,4.4428,4.43503,4.44119,6380000.0
2009-05-28 02:27:00,4.43955,4.44166,4.43502,4.43574,7130000.0
2009-05-28 02:28:00,4.44086,4.4428,4.43514,4.44113,5640000.0
2009-05-28 02:29:00,4.43502,4.44277,4.43502,4.44152,6760000.0
2009-05-28 02:30:00,4.44426,4.44449,4.43211,4.43211,12000000.0
2009-05-28 02:31:00,4.4405,4.44101,4.43538,4.44032,5250000.0
2009-05-28 02:32:00,4.44132,4.44479,4.43517,4.43831,9760000.0
2009-05-28 02:33:00,4.44073,4.44262,4.43696,4.44054,5630000.0
2009-05-28 02:34:00,4.4347,4.44362,4.4347,4.44004,7500000.0
2009-05-28 02:35:00,4.43654,4.44205,4.43092,4.43631,7880000.0
2009-05-28 02:36:00,4.44025,4.44143,4.43549,4.44116,5630000.0
2009-05-28 02:37:00,4.43955,4.4428,4.43513,4.43568,6000000.0
2009-05-28 02:38:00,4.43878,4.442,4.4318,4.4318,5630000.0
2009-05-28 02:39:00,4.44115,4.44393,4.43421,4.43421,5630000.0
2009-05-28 02:40:00,4.4379,4.44101,4.42958,4.42958,3750000.0
2009-05-28 02:41:00,4.43641,4.44069,4.43527,4.43527,5250000.0
2009-05-28 02:42:00,4.44012,4.44258,4.43994,4.44082,4880000.0
2009-05-28 02:43:00,4.43572,4.44506,4.43572,4.44039,6380000.0
2009-05-28 02:44:00,4.44,4.4422,4.43558,4.4422,6000000.0
2009-05-28 02:45:00,4.44449,4.44449,4.43748,4.43748,5630000.0
2009-05-28 02:46:00,4.43657,4.44181,4.43183,4.43183,5250000.0
2009-05-28 02:47:00,4.43973,4.44155,4.43687,4.44146,5630000.0
2009-05-28 02:48:00,4.44239,4.44549,4.43504,4.43504,4500000.0
2009-05-28 02:49:00,4.43812,4.44139,4.43685,4.44083,5260000.0
2009-05-28 02:50:00,4.44476,4.44476,4.43654,4.44054,5630000.0
2009-05-28 02:51:00,4.439,4.44473,4.43167,4.43989,7880000.0
2009-05-28 02:52:00,4.43895,4.44232,4.43472,4.44024,6000000.0
2009-05-28 02:53:00,4.44121,4.44163,4.4323,4.4323,5250000.0
2009-05-28 02:54:00,4.44206,4.44206,4.43605,4.43791,4500000.0
2009-05-28 02:55:00,4.43232,4.44393,4.43232,4.44268,5250000.0
2009-05-28 02:56:00,4.44262,4.44262,4.43316,4.44118,6000000.0
2009-05-28 02:57:00,4.43434,4.44315,4.43434,4.43651,6750000.0
2009-05-28 02:58:00,4.436,4.44089,4.43343,4.44089,6010000.0
2009-05-28 02:59:00,4.43823,4.44117,4.436,4.44114,5630000.0
2009-05-28 03:00:00,4.44434,4.44434,4.43,4.43566,5260000.0
2009-05-28 03:01:00,4.44027,4.44192,4.43045,4.44147,6010000.0
2009-05-28 03:02:00,4.43685,4.44239,4.43685,4.43861,5250000.0
2009-05-28 03:03:00,4.43932,4.44413,4.43497,4.44413,7880000.0
2009-05-28 03:04:00,4.44241,4.44241,4.43645,4.44175,4140000.0
2009-05-28 03:05:00,4.44052,4.44222,4.43171,4.44033,7140000.0
2009-05-28 03:06:00,4.43991,4.44219,4.43187,4.44196,8250000.0
2009-05-28 03:07:00,4.43998,4.44429,4.43315,4.44228,8250000.0
2009-05-28 03:08:00,4.43919,4.44255,4.43736,4.44081,5630000.0
2009-05-28 03:09:00,4.43931,4.44212,4.43422,4.43921,6020000.0
2009-05-28 03:10:00,4.44113,4.44628,4.43652,4.44536,6380000.0
2009-05-28 03:11:00,4.43586,4.44418,4.43244,4.44051,8250000.0
2009-05-28 03:12:00,4.44074,4.44354,4.43572,4.44072,7130000.0
2009-05-28 03:13:00,4.44201,4.44244,4.43283,4.44184,6750000.0
2009-05-28 03:14:00,4.4388,4.44212,4.43143,4.43664,10880000.0
2009-05-28 03:15:00,4.44115,4.44115,4.43482,4.43768,3390000.0
2009-05-28 03:16:00,4.43918,4.44326,4.43531,4.43531,5630000.0
2009-05-28 03:17:00,4.43627,4.44317,4.43392,4.44109,5260000.0
2009-05-28 03:18:00,4.44044,4.44206,4.43515,4.43702,6380000.0
2009-05-28 03:19:00,4.43227,4.44168,4.43088,4.44051,8260000.0
2009-05-28 03:20:00,4.43968,4.44116,4.43117,4.43573,7130000.0
2009-05-28 03:21:00,4.44061,4.44186,4.43485,4.43625,6380000.0
2009-05-28 03:22:00,4.43262,4.44145,4.43022,4.43852,6000000.0
2009-05-28 03:23:00,4.43614,4.44312,4.43614,4.44312,6380000.0
2009-05-28 03:24:00,4.4406,4.444,4.43306,4.444,6760000.0
2009-05-28 03:25:00,4.44127,4.44141,4.43201,4.44019,5640000.0
2009-05-28 03:26:00,4.43703,4.44285,4.43233,4.4384,7510000.0
2009-05-28 03:27:00,4.44067,4.44235,4.43582,4.43582,3750000.0
2009-05-28 03:28:00,4.44262,4.44339,4.43802,4.44225,4880000.0
2009-05-28 03:29:00,4.4404,4.44236,4.43723,4.4402,5630000.0
2009-05-28 03:30:00,4.44565,4.44565,4.43496,4.43622,9000000.0
2009-05-28 03:31:00,4.43949,4.44214,4.43496,4.43604,7130000.0
2009-05-28 03:32:00,4.43837,4.44104,4.43237,4.43797,5260000.0
2009-05-28 03:33:00,4.43714,4.44322,4.4311,4.43928,8250000.0
2009-05-28 03:34:00,4.43693,4.44028,4.43389,4.43977,8250000.0
2009-05-28 03:35:00,4.44136,4.44368,4.43776,4.43828,6380000.0
2009-05-28 03:36:00,4.43965,4.44374,4.43414,4.44374,6770000.0
2009-05-28 03:37:00,4.44061,4.44189,4.43604,4.43604,5630000.0
2009-05-28 03:38:00,4.44017,4.44309,4.43168,4.44,7880000.0
2009-05-28 03:39:00,4.4393,4.43984,4.43069,4.43964,6000000.0
2009-05-28 03:40:00,4.43967,4.44489,4.43226,4.44072,8250000.0
2009-05-28 03:41:00,4.43848,4.44046,4.43616,4.44026,6000000.0
2009-05-28 03:42:00,4.44111,4.44253,4.43162,4.44182,6760000.0
2009-05-28 03:43:00,4.44212,4.44212,4.43819,4.4417,5630000.0
2009-05-28 03:44:00,4.43825,4.44301,4.43825,4.44146,5250000.0
2009-05-28 03:45:00,4.44473,4.44473,4.43259,4.44124,7880000.0
2009-05-28 03:46:00,4.43851,4.44197,4.43597,4.43597,7140000.0
2009-05-28 03:47:00,4.44043,4.44254,4.43208,4.44106,8260000.0
2009-05-28 03:48:00,4.43858,4.44134,4.4369,4.44134,5630000.0
2009-05-28 03:49:00,4.4412,4.44123,4.43142,4.43983,5250000.0
2009-05-28 03:50:00,4.43431,4.44046,4.43431,4.43431,8250000.0
2009-05-28 03:51:00,4.43905,4.44167,4.43467,4.43467,4880000.0
2009-05-28 03:52:00,4.44059,4.44242,4.43165,4.44051,7510000.0
2009-05-28 03:53:00,4.44174,4.44174,4.43169,4.43169,7880000.0
2009-05-28 03:54:00,4.44054,4.44183,4.43222,4.44105,7880000.0
2009-05-28 03:55:00,4.43884,4.44148,4.43708,4.44148,6000000.0
2009-05-28 03:56:00,4.43692,4.44254,4.43692,4.43718,4880000.0
2009-05-28 03:57:00,4.44005,4.44217,4.43142,4.44026,8260000.0
2009-05-28 03:58:00,4.43962,4.44123,4.43119,4.43607,6760000.0
2009-05-28 03:59:00,4.44109,4.44141,4.43613,4.44141,4880000.0
2009-05-28 04:00:00,4.43606,4.44549,4.43514,4.44549,4130000.0
2009-05-28 04:01:00,4.44188,4.44305,4.43517,4.43962,6770000.0
2009-05-28 04:02:00,4.43783,4.43977,4.42904,4.43876,7510000.0
2009-05-28 04:03:00,4.44341,4.44341,4.43187,4.44147,7500000.0
2009-05-28 04:04:00,4.44043,4.44043,4.43039,4.44035,4880000.0
2009-05-28 04:05:00,4.44093,4.44565,4.43176,4.44131,8250000.0
2009-05-28 04:06:00,4.43953,4.44078,4.43495,4.43719,5630000.0
2009-05-28 04:07:00,4.44073,4.44073,4.43455,4.43789,5250000.0
2009-05-28 04:08:00,4.43988,4.44106,4.43509,4.43916,4500000.0
2009-05-28 04:09:00,4.4393,4.44281,4.4369,4.43854,5630000.0
2009-05-28 04:10:00,4.43144,4.44069,4.43144,4.4346,6000000.0
2009-05-28 04:11:00,4.44111,4.44183,4.4324,4.4417,5630000.0
2009-05-28 04:12:00,4.43874,4.44053,4.43453,4.44053,4880000.0
2009-05-28 04:13:00,4.43516,4.44135,4.43516,4.43567,5250000.0
2009-05-28 04:14:00,4.44046,4.44208,4.43277,4.43967,6760000.0
2009-05-28 04:15:00,4.44632,4.44632,4.43186,4.43186,10140000.0
2009-05-28 04:16:00,4.43148,4.44097,4.43106,4.44097,6760000.0
2009-05-28 04:17:00,4.43573,4.44029,4.43535,4.44014,7880000.0
2009-05-28 04:18:00,4.4364,4.4413,4.43395,4.4406,7880000.0
2009-05-28 04:19:00,4.43961,4.4412,4.4357,4.44095,6380000.0
2009-05-28 04:20:00,4.43726,4.44222,4.43618,4.44157,6750000.0
2009-05-28 04:21:00,4.43971,4.44094,4.43822,4.43915,3380000.0
2009-05-28 04:22:00,4.4353,4.44133,4.43499,4.44092,7500000.0
2009-05-28 04:23:00,4.43673,4.43991,4.43528,4.4396,5630000.0
2009-05-28 04:24:00,4.43986,4.43986,4.4297,4.43871,5250000.0
2009-05-28 04:25:00,4.44124,4.44124,4.43398,4.43876,4510000.0
2009-05-28 04:26:00,4.43039,4.44007,4.43033,4.43677,11260000.0
2009-05-28 04:27:00,4.43735,4.44101,4.43735,4.44101,6000000.0
2009-05-28 04:28:00,4.44024,4.44158,4.43155,4.43155,12010000.0
2009-05-28 04:29:00,4.43991,4.44077,4.43229,4.44059,4880000.0
2009-05-28 04:30:00,4.4374,4.44581,4.43701,4.44263,6010000.0
2009-05-28 04:31:00,4.43735,4.44085,4.436,4.436,5250000.0
2009-05-28 04:32:00,4.43123,4.43982,4.43123,4.43944,6760000.0
2009-05-28 04:33:00,4.44102,4.44102,4.43583,4.44018,7880000.0
2009-05-28 04:34:00,4.44023,4.44121,4.43314,4.43771,5260000.0
2009-05-28 04:35:00,4.44256,4.44419,4.43321,4.43542,9380000.0
2009-05-28 04:36:00,4.43545,4.44054,4.43091,4.4404,5630000.0
2009-05-28 04:37:00,4.44049,4.44149,4.42901,4.43365,7880000.0
2009-05-28 04:38:00,4.44075,4.44082,4.43104,4.44082,7510000.0
2009-05-28 04:39:00,4.4348,4.43929,4.42835,4.43817,6380000.0
2009-05-28 04:40:00,4.43514,4.44196,4.43514,4.4414,6760000.0
2009-05-28 04:41:00,4.44223,4.44367,4.43159,4.44122,10510000.0
2009-05-28 04:42:00,4.43537,4.44467,4.43501,4.44467,4130000.0
2009-05-28 04:43:00,4.4334,4.44374,4.4334,4.44182,6010000.0
2009-05-28 04:44:00,4.44004,4.44407,4.43068,4.43068,6760000.0
2009-05-28 04:45:00,4.44552,4.44552,4.43625,4.4405,4880000.0
2009-05-28 04:46:00,4.43624,4.44055,4.43088,4.43088,8640000.0
2009-05-28 04:47:00,4.44112,4.44112,4.43082,4.43854,7880000.0
2009-05-28 04:48:00,4.43917,4.44311,4.43531,4.43926,7130000.0
2009-05-28 04:49:00,4.43966,4.44442,4.43091,4.44442,3380000.0
2009-05-28 04:50:00,4.44105,4.44299,4.43464,4.43961,6000000.0
2009-05-28 04:51:00,4.44158,4.44345,4.43221,4.43221,12000000.0
2009-05-28 04:52:00,4.43591,4.44096,4.43591,4.43758,3000000.0
2009-05-28 04:53:00,4.44071,4.44409,4.43227,4.44129,9760000.0
2009-05-28 04:54:00,4.44026,4.44331,4.43219,4.44019,10500000.0
2009-05-28 04:55:00,4.44149,4.44149,4.4324,4.4361,5630000.0
2009-05-28 04:56:00,4.4423,4.44299,4.43959,4.43992,5250000.0
2009-05-28 04:57:00,4.43986,4.44066,4.43204,4.43204,7140000.0
2009-05-28 04:58:00,4.43872,4.44213,4.43331,4.44132,7130000.0
2009-05-28 04:59:00,4.43646,4.44086,4.43139,4.43139,9770000.0
2009-05-28 05:00:00,4.43583,4.44443,4.43181,4.43693,9760000.0
2009-05-28 05:01:00,4.43225,4.443,4.43225,4.44104,9760000.0
2009-05-28 05:02:00,4.44205,4.44257,4.43275,4.44034,5630000.0
2009-05-28 05:03:00,4.4415,4.4415,4.43206,4.4375,7500000.0
2009-05-28 05:04:00,4.43668,4.44055,4.43632,4.44055,6000000.0
2009-05-28 05:05:00,4.43755,4.43904,4.43325,4.43902,6380000.0
2009-05-28 05:06:00,4.43904,4.44023,4.42584,4.43577,9760000.0
2009-05-28 05:07:00,4.4374,4.44235,4.43356,4.43688,7130000.0
2009-05-28 05:08:00,4.43546,4.43988,4.42839,4.4387,6390000.0
2009-05-28 05:09:00,4.44119,4.44119,4.43542,4.43984,6000000.0
2009-05-28 05:10:00,4.44165,4.44238,4.43623,4.43767,5250000.0
2009-05-28 05:11:00,4.44081,4.44181,4.43191,4.43191,4880000.0
2009-05-28 05:12:00,4.43259,4.4444,4.43259,4.44141,9380000.0
2009-05-28 05:13:00,4.44312,4.44359,4.4305,4.44215,8640000.0
2009-05-28 05:14:00,4.44024,4.44024,4.43041,4.4398,7130000.0
2009-05-28 05:15:00,4.44512,4.44512,4.4307,4.4308,9010000.0
2009-05-28 05:16:00,4.43007,4.44131,4.43007,4.44035,5260000.0
2009-05-28 05:17:00,4.43583,4.44278,4.43583,4.44129,9010000.0
2009-05-28 05:18:00,4.43627,4.44066,4.4356,4.43931,7510000.0
2009-05-28 05:19:00,4.44096,4.44146,4.43509,4.4412,10880000.0
2009-05-28 05:20:00,4.43733,4.44074,4.42975,4.43485,7510000.0
2009-05-28 05:21:00,4.4408,4.4408,4.4332,4.43947,6000000.0
2009-05-28 05:22:00,4.44022,4.44151,4.43527,4.4359,7500000.0
2009-05-28 05:23:00,4.43972,4.44071,4.43052,4.44069,8250000.0
2009-05-28 05:24:00,4.44085,4.44143,4.43114,4.44004,5630000.0
2009-05-28 05:25:00,4.43539,4.44237,4.43315,4.44237,6000000.0
2009-05-28 05:26:00,4.43533,4.44267,4.43456,4.43456,7130000.0
2009-05-28 05:27:00,4.44283,4.44382,4.43331,4.44194,5250000.0
2009-05-28 05:28:00,4.4368,4.44014,4.43053,4.4394,9000000.0
2009-05-28 05:29:00,4.44181,4.44373,4.43399,4.4413,7130000.0
2009-05-28 05:30:00,4.44514,4.44514,4.43624,4.43741,3760000.0
2009-05-28 05:31:00,4.43415,4.442,4.43415,4.43638,7130000.0
2009-05-28 05:32:00,4.4352,4.4398,4.43445,4.43446,8250000.0
2009-05-28 05:33:00,4.43707,4.43989,4.43115,4.43426,6750000.0
2009-05-28 05:34:00,4.44131,4.44158,4.43197,4.43865,8250000.0
2009-05-28 05:35:00,4.44005,4.44057,4.43514,4.4399,7510000.0
2009-05-28 05:36:00,4.43711,4.44624,4.43306,4.44121,8250000.0
2009-05-28 05:37:00,4.44052,4.4416,4.43504,4.4416,7510000.0
2009-05-28 05:38:00,4.43616,4.44179,4.43201,4.43872,7890000.0
2009-05-28 05:39:00,4.44144,4.44144,4.43681,4.43721,6380000.0
2009-05-28 05:40:00,4.43587,4.4399,4.43468,4.43938,3380000.0
2009-05-28 05:41:00,4.43931,4.44105,4.4306,4.43592,7880000.0
2009-05-28 05:42:00,4.44173,4.44266,4.43644,4.44077,6380000.0
2009-05-28 05:43:00,4.43714,4.44137,4.42895,4.44105,12000000.0
2009-05-28 05:44:00,4.43717,4.44111,4.43679,4.44,4510000.0
2009-05-28 05:45:00,4.44579,4.44579,4.43201,4.43532,6760000.0
2009-05-28 05:46:00,4.4412,4.44425,4.43256,4.4373,8250000.0
2009-05-28 05:47:00,4.44,4.44022,4.43235,4.43975,5260000.0
2009-05-28 05:48:00,4.44033,4.44053,4.43369,4.43849,6010000.0
2009-05-28 05:49:00,4.4415,4.4415,4.43607,4.44073,4880000.0
2009-05-28 05:50:00,4.44034,4.44179,4.43471,4.43732,11250000.0
2009-05-28 05:51:00,4.43961,4.44151,4.43951,4.44065,3380000.0
2009-05-28 05:52:00,4.44114,4.44114,4.43424,4.43553,10880000.0
2009-05-28 05:53:00,4.43833,4.44053,4.4317,4.43978,6000000.0
2009-05-28 05:54:00,4.4413,4.44245,4.43322,4.43827,7130000.0
2009-05-28 05:55:00,4.43957,4.43991,4.42913,4.43439,11630000.0
2009-05-28 05:56:00,4.43592,4.43839,4.43265,4.43265,7130000.0
2009-05-28 05:57:00,4.43984,4.44095,4.43568,4.44037,8250000.0
2009-05-28 05:58:00,4.43886,4.44093,4.43569,4.43904,5250000.0
2009-05-28 05:59:00,4.4399,4.44071,4.43583,4.44029,10520000.0
2009-05-28 06:00:00,4.44289,4.4474,4.4334,4.4334,11640000.0
2009-05-28 06:01:00,4.43894,4.44381,4.43894,4.4401,5630000.0
2009-05-28 06:02:00,4.43191,4.44313,4.43191,4.44006,4880000.0
2009-05-28 06:03:00,4.44016,4.44129,4.43494,4.43733,6750000.0
2009-05-28 06:04:00,4.43712,4.44423,4.43197,4.43197,6760000.0
2009-05-28 06:05:00,4.43552,4.44058,4.43304,4.43718,6760000.0
2009-05-28 06:06:00,4.44038,4.44163,4.43595,4.44143,4880000.0
2009-05-28 06:07:00,4.4405,4.44275,4.4322,4.44196,5250000.0
2009-05-28 06:08:00,4.43578,4.44121,4.43266,4.43322,5630000.0
2009-05-28 06:09:00,4.4411,4.44189,4.43673,4.43676,5250000.0
2009-05-28 06:10:00,4.43842,4.44171,4.43808,4.43808,5250000.0
2009-05-28 06:11:00,4.43992,4.44534,4.4369,4.4369,8250000.0
2009-05-28 06:12:00,4.4393,4.44221,4.43195,4.4418,7130000.0
2009-05-28 06:13:00,4.43289,4.4458,4.43289,4.43758,6000000.0
2009-05-28 06:14:00,4.44129,4.44129,4.43155,4.44076,5250000.0
2009-05-28 06:15:00,4.44322,4.44658,4.43646,4.4369,9760000.0
2009-05-28 06:16:00,4.43351,4.44335,4.43351,4.44059,7140000.0
2009-05-28 06:17:00,4.44006,4.44328,4.43473,4.43858,6010000.0
2009-05-28 06:18:00,4.44083,4.4429,4.44083,4.44189,3750000.0
2009-05-28 06:19:00,4.44071,4.44071,4.43029,4.4405,5250000.0
2009-05-28 06:20:00,4.44059,4.44159,4.42977,4.4355,4890000.0
2009-05-28 06:21:00,4.44102,4.44192,4.43314,4.43948,6000000.0
2009-05-28 06:22:00,4.43147,4.44207,4.43147,4.43345,6760000.0
2009-05-28 06:23:00,4.44057,4.44067,4.43353,4.43731,5630000.0
2009-05-28 06:24:00,4.43887,4.44074,4.43107,4.43926,6390000.0
2009-05-28 06:25:00,4.43847,4.44006,4.43025,4.43025,4890000.0
2009-05-28 06:26:00,4.44077,4.44077,4.43488,4.43682,7880000.0
2009-05-28 06:27:00,4.43888,4.44379,4.43392,4.43873,7880000.0
2009-05-28 06:28:00,4.43326,4.43941,4.42745,4.42745,4890000.0
2009-05-28 06:29:00,4.43827,4.44086,4.43424,4.44086,7130000.0
2009-05-28 06:30:00,4.44695,4.44695,4.43341,4.43341,10130000.0
2009-05-28 06:31:00,4.43775,4.44098,4.43149,4.43959,7500000.0
2009-05-28 06:32:00,4.43443,4.44,4.43443,4.43766,4880000.0
2009-05-28 06:33:00,4.44066,4.44069,4.43161,4.44069,4880000.0
2009-05-28 06:34:00,4.43949,4.44511,4.43723,4.44511,3750000.0
2009-05-28 06:35:00,4.44068,4.44433,4.4394,4.44417,5260000.0
2009-05-28 06:36:00,4.44083,4.44581,4.43787,4.43787,5250000.0
2009-05-28 06:37:00,4.44314,4.44339,4.43294,4.44292,5250000.0
2009-05-28 06:38:00,4.43559,4.44342,4.43559,4.43806,7130000.0
2009-05-28 06:39:00,4.44313,4.4435,4.44113,4.4424,6380000.0
2009-05-28 06:40:00,4.44083,4.44236,4.43637,4.44134,5630000.0
2009-05-28 06:41:00,4.44168,4.44263,4.43061,4.43898,5630000.0
2009-05-28 06:42:00,4.44601,4.44601,4.4357,4.44085,6380000.0
2009-05-28 06:43:00,4.43663,4.44166,4.43231,4.44131,4140000.0
2009-05-28 06:44:00,4.43948,4.44169,4.43091,4.43091,5630000.0
2009-05-28 06:45:00,4.44391,4.44391,4.43596,4.44078,10130000.0
2009-05-28 06:46:00,4.44143,4.44143,4.43566,4.43966,4510000.0
2009-05-28 06:47:00,4.43809,4.44345,4.4338,4.43642,7140000.0
2009-05-28 06:48:00,4.43628,4.44315,4.43251,4.43704,8250000.0
2009-05-28 06:49:00,4.44143,4.44283,4.43611,4.44171,5630000.0
2009-05-28 06:50:00,4.44147,4.44167,4.43663,4.4369,6760000.0
2009-05-28 06:51:00,4.43894,4.44402,4.43792,4.44299,5250000.0
2009-05-28 06:52:00,4.43929,4.44196,4.43102,4.43743,5260000.0
2009-05-28 06:53:00,4.44104,4.44336,4.43431,4.43573,7500000.0
2009-05-28 06:54:00,4.44074,4.44074,4.43581,4.44063,6750000.0
2009-05-28 06:55:00,4.44619,4.44679,4.4381,4.44188,6000000.0
2009-05-28 06:56:00,4.4414,4.4414,4.4313,4.44117,5260000.0
2009-05-28 06:57:00,4.43953,4.44215,4.43599,4.43737,8250000.0
2009-05-28 06:58:00,4.44153,4.44469,4.4377,4.43904,6000000.0
2009-05-28 06:59:00,4.44001,4.44306,4.43637,4.43637,5630000.0
2009-05-28 07:00:00,4.44112,4.44512,4.43495,4.43738,6380000.0
2009-05-28 07:01:00,4.44313,4.44715,4.43999,4.44351,7130000.0
2009-05-28 07:02:00,4.44075,4.44316,4.43308,4.44209,7510000.0
2009-05-28 07:03:00,4.44032,4.44457,4.43872,4.44457,4500000.0
2009-05-28 07:04:00,4.44435,4.44435,4.43778,4.43896,6750000.0
2009-05-28 07:05:00,4.44107,4.44657,4.43789,4.43789,7510000.0
2009-05-28 07:06:00,4.431,4.44095,4.431,4.44095,7130000.0
2009-05-28 07:07:00,4.43758,4.4454,4.43758,4.44205,3750000.0
2009-05-28 07:08:00,4.43984,4.44453,4.43682,4.44065,5630000.0
2009-05-28 07:09:00,4.43784,4.44247,4.43613,4.44247,4500000.0
2009-05-28 07:10:00,4.44115,4.44431,4.43248,4.43954,8640000.0
2009-05-28 07:11:00,4.44333,4.4458,4.43781,4.44066,6380000.0
2009-05-28 07:12:00,4.44176,4.44176,4.43535,4.4407,5260000.0
2009-05-28 07:13:00,4.43876,4.44382,4.43858,4.44131,7520000.0
2009-05-28 07:14:00,4.44229,4.44336,4.43834,4.43834,5630000.0
2009-05-28 07:15:00,4.44764,4.44764,4.43918,4.43964,4880000.0
2009-05-28 07:16:00,4.44227,4.44227,4.43855,4.43855,4890000.0
2009-05-28 07:17:00,4.43759,4.4453,4.4355,4.44249,9000000.0
2009-05-28 07:18:00,4.43708,4.44168,4.42951,4.43687,7500000.0
2009-05-28 07:19:00,4.43656,4.43807,4.43449,4.43449,4880000.0
2009-05-28 07:20:00,4.43287,4.43698,4.43171,4.43171,6760000.0
2009-05-28 07:21:00,4.43913,4.44011,4.43173,4.43173,8250000.0
2009-05-28 07:22:00,4.43491,4.43828,4.43132,4.43828,6000000.0
2009-05-28 07:23:00,4.4371,4.43729,4.42655,4.43556,5250000.0
2009-05-28 07:24:00,4.43566,4.43855,4.4337,4.43746,5260000.0
2009-05-28 07:25:00,4.42805,4.43705,4.42805,4.43588,5630000.0
2009-05-28 07:26:00,4.43657,4.44179,4.43287,4.43728,7500000.0
2009-05-28 07:27:00,4.43199,4.44184,4.43199,4.44184,6760000.0
2009-05-28 07:28:00,4.43805,4.44425,4.43459,4.44203,6010000.0
2009-05-28 07:29:00,4.43968,4.44206,4.4357,4.4397,4140000.0
2009-05-28 07:30:00,4.43873,4.44125,4.43538,4.43868,6010000.0
2009-05-28 07:31:00,4.43863,4.4418,4.43052,4.4418,10130000.0
2009-05-28 07:32:00,4.43746,4.44309,4.43724,4.43961,7140000.0
2009-05-28 07:33:00,4.43756,4.44285,4.43031,4.43918,7130000.0
2009-05-28 07:34:00,4.43554,4.44348,4.43268,4.44044,7140000.0
2009-05-28 07:35:00,4.44071,4.44071,4.43478,4.44066,7130000.0
2009-05-28 07:36:00,4.43621,4.44505,4.43496,4.43496,7130000.0
2009-05-28 07:37:00,4.43207,4.4397,4.43207,4.43713,5260000.0
2009-05-28 07:38:00,4.43582,4.43793,4.43199,4.43654,8260000.0
2009-05-28 07:39:00,4.43598,4.4375,4.43028,4.4365,10880000.0
2009-05-28 07:40:00,4.43561,4.43836,4.43149,4.43367,6760000.0
2009-05-28 07:41:00,4.42938,4.43956,4.42938,4.43565,6000000.0
2009-05-28 07:42:00,4.43399,4.44061,4.43399,4.44037,6760000.0
2009-05-28 07:43:00,4.44205,4.44205,4.43458,4.4382,7500000.0
2009-05-28 07:44:00,4.43433,4.43943,4.42971,4.42971,9000000.0
2009-05-28 07:45:00,4.44404,4.44404,4.4286,4.43855,5260000.0
2009-05-28 07:46:00,4.43357,4.4382,4.43352,4.4343,7500000.0
2009-05-28 07:47:00,4.43559,4.44163,4.43412,4.43875,6750000.0
2009-05-28 07:48:00,4.43926,4.44149,4.42827,4.42949,6010000.0
2009-05-28 07:49:00,4.43881,4.44017,4.43383,4.43871,6380000.0
2009-05-28 07:50:00,4.43857,4.44059,4.43477,4.44007,5260000.0
2009-05-28 07:51:00,4.44025,4.4407,4.43269,4.43365,4880000.0
2009-05-28 07:52:00,4.43435,4.44275,4.43233,4.44107,6010000.0
2009-05-28 07:53:00,4.4403,4.44184,4.43005,4.43884,6020000.0
2009-05-28 07:54:00,4.44239,4.44322,4.43234,4.43919,4880000.0
2009-05-28 07:55:00,4.43634,4.44262,4.43115,4.43454,5630000.0
2009-05-28 07:56:00,4.43159,4.44138,4.43159,4.43968,8250000.0
2009-05-28 07:57:00,4.43521,4.44253,4.43334,4.44057,6010000.0
2009-05-28 07:58:00,4.42986,4.44259,4.42986,4.44259,5260000.0
2009-05-28 07:59:00,4.44218,4.44218,4.43669,4.43853,6010000.0
2009-05-28 08:00:00,4.44282,4.44282,4.43598,4.44005,9750000.0
2009-05-28 08:01:00,4.43613,4.44317,4.43613,4.43879,5260000.0
2009-05-28 08:02:00,4.43616,4.44175,4.43115,4.43278,4140000.0
2009-05-28 08:03:00,4.43572,4.44533,4.43552,4.43555,8640000.0
2009-05-28 08:04:00,4.4384,4.44293,4.43504,4.44077,5630000.0
2009-05-28 08:05:00,4.43782,4.44385,4.43284,4.44097,7130000.0
2009-05-28 08:06:00,4.44031,4.44231,4.43012,4.44174,7130000.0
2009-05-28 08:07:00,4.44099,4.44099,4.43629,4.43918,4880000.0
2009-05-28 08:08:00,4.43995,4.44557,4.43451,4.43976,7140000.0
2009-05-28 08:09:00,4.43723,4.4421,4.42971,4.43588,6390000.0
2009-05-28 08:10:00,4.43049,4.44244,4.42996,4.4408,5250000.0
2009-05-28 08:11:00,4.44027,4.44405,4.43149,4.44405,7510000.0
2009-05-28 08:12:00,4.44204,4.44484,4.4336,4.4336,7880000.0
2009-05-28 08:13:00,4.44446,4.44446,4.43314,4.43483,4880000.0
2009-05-28 08:14:00,4.44366,4.44484,4.43752,4.43752,10510000.0
2009-05-28 08:15:00,4.44408,4.44408,4.4334,4.43844,6000000.0
2009-05-28 08:16:00,4.42962,4.43955,4.42962,4.43149,6380000.0
2009-05-28 08:17:00,4.43642,4.43736,4.43306,4.43589,4140000.0
2009-05-28 08:18:00,4.4386,4.43867,4.43075,4.4365,7510000.0
2009-05-28 08:19:00,4.43611,4.43826,4.4294,4.43528,9000000.0
2009-05-28 08:20:00,4.43099,4.43827,4.42851,4.43558,7500000.0
2009-05-28 08:21:00,4.43583,4.43689,4.43172,4.43181,6380000.0
2009-05-28 08:22:00,4.43148,4.4371,4.42686,4.43447,4510000.0
2009-05-28 08:23:00,4.43868,4.43868,4.42588,4.43137,5250000.0
2009-05-28 08:24:00,4.43776,4.43934,4.43214,4.43733,6760000.0
2009-05-28 08:25:00,4.43588,4.43943,4.42956,4.43618,9010000.0
2009-05-28 08:26:00,4.43724,4.43731,4.4287,4.4287,6750000.0
2009-05-28 08:27:00,4.43705,4.43754,4.42803,4.43443,9760000.0
2009-05-28 08:28:00,4.4356,4.44023,4.42857,4.43968,9390000.0
2009-05-28 08:29:00,4.43868,4.442,4.42784,4.43237,10130000.0
2009-05-28 08:30:00,4.43714,4.43802,4.42343,4.43499,5630000.0
2009-05-28 08:31:00,4.44063,4.44063,4.42558,4.43114,9760000.0
2009-05-28 08:32:00,4.42884,4.43973,4.42884,4.43837,7130000.0
2009-05-28 08:33:00,4.42976,4.43756,4.42976,4.43722,7880000.0
2009-05-28 08:34:00,4.43743,4.4439,4.43029,4.43305,9760000.0
2009-05-28 08:35:00,4.44201,4.44201,4.43066,4.43667,7500000.0
2009-05-28 08:36:00,4.44347,4.44474,4.43642,4.44127,7130000.0
2009-05-28 08:37:00,4.44244,4.44698,4.43857,4.44281,7880000.0
2009-05-28 08:38:00,4.43865,4.44586,4.43774,4.443,5630000.0
2009-05-28 08:39:00,4.44649,4.44696,4.43795,4.44488,8250000.0
2009-05-28 08:40:00,4.44095,4.44677,4.43528,4.43953,6000000.0
2009-05-28 08:41:00,4.44541,4.44839,4.43981,4.44839,6010000.0
2009-05-28 08:42:00,4.44053,4.44815,4.44053,4.44345,6760000.0
2009-05-28 08:43:00,4.44571,4.44749,4.44,4.44582,7500000.0
2009-05-28 08:44:00,4.4457,4.44883,4.44172,4.44583,7130000.0
2009-05-28 08:45:00,4.45007,4.45007,4.44393,4.44602,5250000.0
2009-05-28 08:46:00,4.43613,4.44843,4.43613,4.44539,9760000.0
2009-05-28 08:47:00,4.44258,4.45352,4.44258,4.45106,5250000.0
2009-05-28 08:48:00,4.45125,4.45484,4.44659,4.45192,8250000.0
2009-05-28 08:49:00,4.4525,4.45789,4.44596,4.45776,6750000.0
2009-05-28 08:50:00,4.45365,4.46474,4.45365,4.46474,6380000.0
2009-05-28 08:51:00,4.46233,4.46233,4.4556,4.46115,4880000.0
2009-05-28 08:52:00,4.45656,4.46296,4.44861,4.45788,9380000.0
2009-05-28 08:53:00,4.45811,4.46432,4.45361,4.45762,11250000.0
2009-05-28 08:54:00,4.46559,4.46559,4.45503,4.46207,8630000.0
2009-05-28 08:55:00,4.46371,4.46654,4.45638,4.4616,6380000.0
2009-05-28 08:56:00,4.46504,4.46568,4.46124,4.46301,5250000.0
2009-05-28 08:57:00,4.46442,4.46689,4.45097,4.45097,6000000.0
2009-05-28 08:58:00,4.4663,4.4663,4.45523,4.46185,5260000.0
2009-05-28 08:59:00,4.45733,4.46882,4.45341,4.46803,6380000.0
2009-05-28 09:00:00,4.46283,4.46534,4.45518,4.46339,6750000.0
2009-05-28 09:01:00,4.46755,4.47095,4.46244,4.46671,6750000.0
2009-05-28 09:02:00,4.47196,4.47196,4.45802,4.46785,5630000.0
2009-05-28 09:03:00,4.46862,4.47548,4.46401,4.47017,9380000.0
2009-05-28 09:04:00,4.47422,4.47536,4.45793,4.47536,7880000.0
2009-05-28 09:05:00,4.47185,4.47837,4.46608,4.473,9000000.0
2009-05-28 09:06:00,4.4727,4.48215,4.47144,4.47385,8250000.0
2009-05-28 09:07:00,4.47798,4.48218,4.47322,4.47322,6390000.0
2009-05-28 09:08:00,4.48189,4.48501,4.47555,4.48003,8260000.0
2009-05-28 09:09:00,4.47462,4.48439,4.47462,4.48439,7510000.0
2009-05-28 09:10:00,4.4758,4.48693,4.4758,4.4797,7130000.0
2009-05-28 09:11:00,4.47759,4.4897,4.47759,4.4897,5250000.0
2009-05-28 09:12:00,4.48199,4.49033,4.48199,4.48827,6750000.0
2009-05-28 09:13:00,4.48062,4.48417,4.46881,4.47859,5250000.0
2009-05-28 09:14:00,4.47866,4.48425,4.46884,4.48233,6010000.0
2009-05-28 09:15:00,4.47743,4.48261,4.4687,4.47332,9380000.0
2009-05-28 09:16:00,4.48239,4.48446,4.47375,4.47901,14260000.0
2009-05-28 09:17:00,4.47532,4.48012,4.46835,4.47947,8280000.0
2009-05-28 09:18:00,4.48113,4.48366,4.46957,4.48011,9000000.0
2009-05-28 09:19:00,4.47069,4.48153,4.46704,4.48123,11250000.0
2009-05-28 09:20:00,4.4815,4.48153,4.46758,4.47632,8630000.0
2009-05-28 09:21:00,4.476,4.48092,4.47203,4.48001,4880000.0
2009-05-28 09:22:00,4.47975,4.4821,4.47013,4.4756,9380000.0
2009-05-28 09:23:00,4.47448,4.48058,4.46665,4.47546,9010000.0
2009-05-28 09:24:00,4.47287,4.48083,4.47235,4.47651,6000000.0
2009-05-28 09:25:00,4.47484,4.48026,4.46933,4.47638,9010000.0
2009-05-28 09:26:00,4.47892,4.4859,4.47641,4.47641,5630000.0
2009-05-28 09:27:00,4.46976,4.48623,4.46976,4.48257,7130000.0
2009-05-28 09:28:00,4.47686,4.48946,4.47545,4.48231,8250000.0
2009-05-28 09:29:00,4.47972,4.48541,4.47686,4.48164,6010000.0
2009-05-28 09:30:00,4.48345,4.48914,4.47716,4.47716,8630000.0
2009-05-28 09:31:00,4.47975,4.48784,4.4766,4.47805,7130000.0
2009-05-28 09:32:00,4.48584,4.48922,4.48209,4.48751,9000000.0
2009-05-28 09:33:00,4.48382,4.49056,4.48176,4.48649,5250000.0
2009-05-28 09:34:00,4.48572,4.48734,4.47661,4.48381,7510000.0
2009-05-28 09:35:00,4.47775,4.48771,4.47497,4.48029,6760000.0
2009-05-28 09:36:00,4.48136,4.49152,4.48136,4.48874,9010000.0
2009-05-28 09:37:00,4.48911,4.49175,4.48124,4.48124,6750000.0
2009-05-28 09:38:00,4.48459,4.4954,4.48459,4.49492,5250000.0
2009-05-28 09:39:00,4.48863,4.49478,4.48824,4.49054,6750000.0
2009-05-28 09:40:00,4.49183,4.49352,4.47713,4.49352,8260000.0
2009-05-28 09:41:00,4.48527,4.49175,4.48177,4.48886,6000000.0
2009-05-28 09:42:00,4.49068,4.49205,4.47633,4.486,9010000.0
2009-05-28 09:43:00,4.48702,4.48938,4.48227,4.48227,6010000.0
2009-05-28 09:44:00,4.48449,4.48827,4.48363,4.48722,6010000.0
2009-05-28 09:45:00,4.4864,4.4869,4.47871,4.48092,5630000.0
2009-05-28 09:46:00,4.48067,4.4861,4.47936,4.48314,5250000.0
2009-05-28 09:47:00,4.48023,4.48291,4.47217,4.47217,4890000.0
2009-05-28 09:48:00,4.47689,4.48532,4.47196,4.48532,6020000.0
2009-05-28 09:49:00,4.48279,4.48886,4.47358,4.48445,6380000.0
2009-05-28 09:50:00,4.48344,4.48886,4.47526,4.48118,10880000.0
2009-05-28 09:51:00,4.48449,4.48449,4.47581,4.47768,4880000.0
2009-05-28 09:52:00,4.47407,4.48424,4.47407,4.47875,10130000.0
2009-05-28 09:53:00,4.48328,4.48416,4.47036,4.48254,11250000.0
2009-05-28 09:54:00,4.47646,4.48326,4.47646,4.48041,5630000.0
2009-05-28 09:55:00,4.47282,4.48005,4.47282,4.47392,4880000.0
2009-05-28 09:56:00,4.47475,4.47921,4.4682,4.47513,7500000.0
2009-05-28 09:57:00,4.46931,4.47815,4.46448,4.47318,7880000.0
2009-05-28 09:58:00,4.47168,4.47841,4.47114,4.47317,4510000.0
2009-05-28 09:59:00,4.47634,4.48226,4.46668,4.48226,9380000.0
2009-05-28 10:00:00,4.47706,4.48107,4.46701,4.47265,9380000.0
2009-05-28 10:01:00,4.47137,4.48297,4.46843,4.47885,12390000.0
2009-05-28 10:02:00,4.46834,4.48713,4.46834,4.48622,10880000.0
2009-05-28 10:03:00,4.47895,4.48473,4.4752,4.48473,4880000.0
2009-05-28 10:04:00,4.47606,4.48229,4.46666,4.47692,8250000.0
2009-05-28 10:05:00,4.4786,4.48278,4.47564,4.47576,7130000.0
2009-05-28 10:06:00,4.48202,4.4859,4.46962,4.47812,9020000.0
2009-05-28 10:07:00,4.48344,4.48344,4.47318,4.48288,6380000.0
2009-05-28 10:08:00,4.47571,4.4841,4.47407,4.48022,5630000.0
2009-05-28 10:09:00,4.48045,4.48452,4.48002,4.48079,6380000.0
2009-05-28 10:10:00,4.47585,4.48647,4.4747,4.48647,9380000.0
2009-05-28 10:11:00,4.47991,4.48337,4.47288,4.47979,4880000.0
2009-05-28 10:12:00,4.47932,4.48631,4.47582,4.48172,6010000.0
2009-05-28 10:13:00,4.47632,4.48901,4.47631,4.48611,9750000.0
2009-05-28 10:14:00,4.48113,4.48874,4.48011,4.4824,10880000.0
2009-05-28 10:15:00,4.48548,4.4892,4.47987,4.4892,6760000.0
2009-05-28 10:16:00,4.47388,4.48641,4.47317,4.47614,10500000.0
2009-05-28 10:17:00,4.48226,4.48978,4.48119,4.48746,5250000.0
2009-05-28 10:18:00,4.48581,4.49623,4.48581,4.49172,7130000.0
2009-05-28 10:19:00,4.49086,4.49177,4.47867,4.48214,8250000.0
2009-05-28 10:20:00,4.49332,4.49372,4.48415,4.48832,6750000.0
2009-05-28 10:21:00,4.48215,4.49152,4.48215,4.48398,8630000.0
2009-05-28 10:22:00,4.48662,4.49642,4.48662,4.48743,6750000.0
2009-05-28 10:23:00,4.49425,4.49681,4.48294,4.49445,5260000.0
2009-05-28 10:24:00,4.49003,4.50025,4.49003,4.49821,7130000.0
2009-05-28 10:25:00,4.49354,4.50344,4.49143,4.4959,6750000.0
2009-05-28 10:26:00,4.50323,4.50328,4.4923,4.50166,6000000.0
2009-05-28 10:27:00,4.48969,4.50118,4.48969,4.4923,4880000.0
2009-05-28 10:28:00,4.50124,4.50302,4.4945,4.49641,10130000.0
2009-05-28 10:29:00,4.49972,4.49972,4.48908,4.49674,7880000.0
2009-05-28 10:30:00,4.49697,4.50241,4.4856,4.48768,10880000.0
2009-05-28 10:31:00,4.50149,4.5025,4.49419,4.49523,9380000.0
2009-05-28 10:32:00,4.48997,4.49974,4.48577,4.49142,10880000.0
2009-05-28 10:33:00,4.49647,4.50217,4.49027,4.49522,9000000.0
2009-05-28 10:34:00,4.49797,4.49969,4.49625,4.49822,6010000.0
2009-05-28 10:35:00,4.49793,4.50232,4.48554,4.49378,8630000.0
2009-05-28 10:36:00,4.49436,4.49883,4.49034,4.49549,6010000.0
2009-05-28 10:37:00,4.49057,4.49904,4.48898,4.49764,8260000.0
2009-05-28 10:38:00,4.4901,4.49867,4.4901,4.49803,7880000.0
2009-05-28 10:39:00,4.48771,4.49972,4.48729,4.49972,7130000.0
2009-05-28 10:40:00,4.49436,4.49668,4.48629,4.49403,5260000.0
2009-05-28 10:41:00,4.49056,4.495,4.48064,4.49153,9000000.0
2009-05-28 10:42:00,4.49165,4.49553,4.4819,4.48518,6380000.0
2009-05-28 10:43:00,4.48916,4.49508,4.48909,4.49179,5250000.0
2009-05-28 10:44:00,4.48871,4.49166,4.48057,4.48194,9750000.0
2009-05-28 10:45:00,4.47677,4.4878,4.47677,4.48304,6000000.0
2009-05-28 10:46:00,4.47923,4.48711,4.47458,4.48711,6390000.0
2009-05-28 10:47:00,4.48739,4.49037,4.47638,4.48404,8630000.0
2009-05-28 10:48:00,4.48544,4.48848,4.48087,4.48252,7880000.0
2009-05-28 10:49:00,4.47973,4.48534,4.47805,4.48301,6760000.0
2009-05-28 10:50:00,4.47843,4.48756,4.4778,4.48631,6750000.0
2009-05-28 10:51:00,4.48451,4.48658,4.48149,4.48149,5630000.0
2009-05-28 10:52:00,4.48357,4.48988,4.48078,4.48607,7880000.0
2009-05-28 10:53:00,4.47935,4.49275,4.47935,4.48934,5630000.0
2009-05-28 10:54:00,4.4838,4.48747,4.47492,4.48043,6750000.0
2009-05-28 10:55:00,4.47944,4.48199,4.47502,4.48199,7880000.0
2009-05-28 10:56:00,4.48241,4.48375,4.47451,4.4807,8630000.0
2009-05-28 10:57:00,4.47226,4.48331,4.47226,4.48018,5250000.0
2009-05-28 10:58:00,4.47378,4.48196,4.47378,4.47626,6000000.0
2009-05-28 10:59:00,4.4797,4.48271,4.47229,4.47877,5630000.0
2009-05-28 11:00:00,4.48306,4.48347,4.47535,4.47572,7130000.0
2009-05-28 11:01:00,4.47772,4.48157,4.46918,4.48138,6750000.0
2009-05-28 11:02:00,4.48322,4.48322,4.47675,4.48207,4140000.0
2009-05-28 11:03:00,4.47719,4.47985,4.46612,4.46612,9010000.0
2009-05-28 11:04:00,4.4723,4.48151,4.4723,4.48151,10140000.0
2009-05-28 11:05:00,4.46948,4.48378,4.46948,4.48378,5630000.0
2009-05-28 11:06:00,4.47858,4.485,4.47696,4.48356,9010000.0
2009-05-28 11:07:00,4.47799,4.48569,4.47513,4.47949,5630000.0
2009-05-28 11:08:00,4.48276,4.48528,4.47192,4.48382,9750000.0
2009-05-28 11:09:00,4.47242,4.48478,4.47242,4.47745,4880000.0
2009-05-28 11:10:00,4.48516,4.48516,4.47693,4.48019,6000000.0
2009-05-28 11:11:00,4.4804,4.48215,4.47717,4.47976,6750000.0
2009-05-28 11:12:00,4.48247,4.48247,4.47427,4.47598,5260000.0
2009-05-28 11:13:00,4.4739,4.48328,4.4739,4.48223,6390000.0
2009-05-28 11:14:00,4.47797,4.48143,4.47355,4.48127,6010000.0
2009-05-28 11:15:00,4.47947,4.48463,4.47206,4.47206,6010000.0
2009-05-28 11:16:00,4.47997,4.47997,4.47058,4.47968,7500000.0
2009-05-28 11:17:00,4.47661,4.48132,4.47287,4.47867,6380000.0
2009-05-28 11:18:00,4.47697,4.48433,4.47697,4.47832,7130000.0
2009-05-28 11:19:00,4.47669,4.48216,4.47528,4.48216,6000000.0
2009-05-28 11:20:00,4.4822,4.4842,4.47669,4.47669,6390000.0
2009-05-28 11:21:00,4.48324,4.48324,4.47067,4.47403,8260000.0
2009-05-28 11:22:00,4.48256,4.48256,4.47547,4.47667,8260000.0
2009-05-28 11:23:00,4.47222,4.48009,4.46881,4.46881,6760000.0
2009-05-28 11:24:00,4.47911,4.48066,4.4714,4.47717,11630000.0
2009-05-28 11:25:00,4.47767,4.48045,4.47507,4.47871,5640000.0
2009-05-28 11:26:00,4.48096,4.48096,4.47042,4.47907,5260000.0
2009-05-28 11:27:00,4.48107,4.48141,4.48049,4.48117,4510000.0
2009-05-28 11:28:00,4.4774,4.48292,4.4774,4.47952,6750000.0
2009-05-28 11:29:00,4.4794,4.48057,4.47383,4.47409,7130000.0
2009-05-28 11:30:00,4.48077,4.48436,4.4751,4.47721,6750000.0
2009-05-28 11:31:00,4.47931,4.48192,4.47501,4.4811,7880000.0
2009-05-28 11:32:00,4.48036,4.48423,4.4753,4.48423,4510000.0
2009-05-28 11:33:00,4.47976,4.48239,4.46702,4.46999,10500000.0
2009-05-28 11:34:00,4.47657,4.48045,4.47484,4.47926,6750000.0
2009-05-28 11:35:00,4.47459,4.48116,4.46943,4.47849,12000000.0
2009-05-28 11:36:00,4.47437,4.48136,4.468,4.47628,8640000.0
2009-05-28 11:37:00,4.47831,4.47875,4.46889,4.47875,7880000.0
2009-05-28 11:38:00,4.47503,4.48004,4.46786,4.47976,8260000.0
2009-05-28 11:39:00,4.47976,4.47976,4.46631,4.4674,7510000.0
2009-05-28 11:40:00,4.47192,4.47777,4.47185,4.47714,6000000.0
2009-05-28 11:41:00,4.47392,4.47734,4.46704,4.47473,7520000.0
2009-05-28 11:42:00,4.47533,4.47939,4.4679,4.4784,5250000.0
2009-05-28 11:43:00,4.47819,4.47819,4.46643,4.46906,7880000.0
2009-05-28 11:44:00,4.4762,4.4762,4.46317,4.47423,6750000.0
2009-05-28 11:45:00,4.476,4.47769,4.47192,4.47192,9010000.0
2009-05-28 11:46:00,4.46474,4.47745,4.46474,4.47224,13130000.0
2009-05-28 11:47:00,4.47496,4.47655,4.47019,4.47554,7130000.0
2009-05-28 11:48:00,4.47406,4.47626,4.46913,4.47351,4880000.0
2009-05-28 11:49:00,4.47157,4.47855,4.46906,4.47801,6380000.0
2009-05-28 11:50:00,4.4703,4.47591,4.4703,4.47475,6750000.0
2009-05-28 11:51:00,4.47784,4.47847,4.46861,4.47789,7880000.0
2009-05-28 11:52:00,4.47445,4.47754,4.46918,4.47455,7140000.0
2009-05-28 11:53:00,4.47246,4.47821,4.47032,4.47497,7890000.0
2009-05-28 11:54:00,4.47783,4.47783,4.46704,4.46704,6000000.0
2009-05-28 11:55:00,4.4786,4.47868,4.4667,4.47277,10130000.0
2009-05-28 11:56:00,4.47961,4.47961,4.47295,4.47295,5250000.0
2009-05-28 11:57:00,4.47383,4.47762,4.46832,4.46851,9760000.0
2009-05-28 11:58:00,4.47412,4.47452,4.46454,4.47187,7880000.0
2009-05-28 11:59:00,4.46819,4.47672,4.46535,4.47409,6000000.0
2009-05-28 12:00:00,4.47684,4.47805,4.47214,4.4759,7500000.0
2009-05-28 12:01:00,4.4736,4.47909,4.47249,4.47255,5250000.0
2009-05-28 12:02:00,4.47124,4.4777,4.46847,4.47255,5250000.0
2009-05-28 12:03:00,4.47446,4.47718,4.47041,4.473,6750000.0
2009-05-28 12:04:00,4.47562,4.47709,4.4713,4.47449,6750000.0
2009-05-28 12:05:00,4.47566,4.47733,4.46708,4.47651,5250000.0
2009-05-28 12:06:00,4.47338,4.47584,4.46425,4.46425,7520000.0
2009-05-28 12:07:00,4.47435,4.47603,4.46502,4.47006,5250000.0
2009-05-28 12:08:00,4.47591,4.4771,4.46807,4.47264,7500000.0
2009-05-28 12:09:00,4.4755,4.47625,4.46589,4.47612,6760000.0
2009-05-28 12:10:00,4.46295,4.47667,4.46295,4.47566,10890000.0
2009-05-28 12:11:00,4.47555,4.47555,4.46326,4.47292,10510000.0
2009-05-28 12:12:00,4.46973,4.47374,4.46621,4.46938,6380000.0
2009-05-28 12:13:00,4.46675,4.4741,4.46593,4.47069,4890000.0
2009-05-28 12:14:00,4.47072,4.47551,4.46495,4.46495,4880000.0
2009-05-28 12:15:00,4.47021,4.47508,4.46765,4.47508,4510000.0
2009-05-28 12:16:00,4.46718,4.47322,4.46568,4.46929,8260000.0
2009-05-28 12:17:00,4.47047,4.47345,4.46619,4.46982,6380000.0
2009-05-28 12:18:00,4.47132,4.47364,4.46298,4.4672,7510000.0
2009-05-28 12:19:00,4.46242,4.47241,4.45928,4.46219,6000000.0
2009-05-28 12:20:00,4.4697,4.47313,4.46337,4.46506,7500000.0
2009-05-28 12:21:00,4.46487,4.47269,4.46299,4.46923,7880000.0
2009-05-28 12:22:00,4.47054,4.47357,4.46526,4.47195,5630000.0
2009-05-28 12:23:00,4.46339,4.47567,4.46339,4.47212,5630000.0
2009-05-28 12:24:00,4.46725,4.47287,4.46145,4.46976,6390000.0
2009-05-28 12:25:00,4.46906,4.47168,4.45855,4.46461,6760000.0
2009-05-28 12:26:00,4.47144,4.47287,4.46176,4.46669,10880000.0
2009-05-28 12:27:00,4.4678,4.47469,4.46424,4.47191,7130000.0
2009-05-28 12:28:00,4.47478,4.47478,4.46626,4.47179,8250000.0
2009-05-28 12:29:00,4.47336,4.47502,4.46793,4.46793,6760000.0
2009-05-28 12:30:00,4.47371,4.47611,4.46699,4.47152,10880000.0
2009-05-28 12:31:00,4.47032,4.47604,4.46869,4.47213,9000000.0
2009-05-28 12:32:00,4.4729,4.47364,4.463,4.47055,12770000.0
2009-05-28 12:33:00,4.47267,4.47576,4.46919,4.47199,8630000.0
2009-05-28 12:34:00,4.46813,4.47453,4.46326,4.46326,6000000.0
2009-05-28 12:35:00,4.47602,4.47602,4.46336,4.46861,7130000.0
2009-05-28 12:36:00,4.46996,4.47432,4.46372,4.47096,7130000.0
2009-05-28 12:37:00,4.46994,4.4735,4.46164,4.46164,8250000.0
2009-05-28 12:38:00,4.46796,4.47022,4.45979,4.46626,7130000.0
2009-05-28 12:39:00,4.46869,4.47092,4.46331,4.46615,4510000.0
2009-05-28 12:40:00,4.47135,4.47135,4.4602,4.46974,8630000.0
2009-05-28 12:41:00,4.4671,4.471,4.46694,4.46718,8250000.0
2009-05-28 12:42:00,4.46691,4.47505,4.46322,4.47505,5630000.0
2009-05-28 12:43:00,4.46918,4.47199,4.46077,4.47199,9000000.0
2009-05-28 12:44:00,4.46975,4.47284,4.46416,4.46849,6750000.0
2009-05-28 12:45:00,4.46119,4.47536,4.46119,4.47536,4510000.0
2009-05-28 12:46:00,4.46819,4.47439,4.46314,4.46716,6380000.0
2009-05-28 12:47:00,4.47095,4.47485,4.46659,4.47485,6380000.0
2009-05-28 12:48:00,4.46794,4.47521,4.46587,4.46716,9400000.0
2009-05-28 12:49:00,4.47219,4.47708,4.46731,4.47708,8630000.0
2009-05-28 12:50:00,4.47139,4.47539,4.46669,4.47157,8250000.0
2009-05-28 12:51:00,4.46745,4.47594,4.46622,4.46755,8640000.0
2009-05-28 12:52:00,4.47092,4.47394,4.46287,4.47241,4880000.0
2009-05-28 12:53:00,4.47442,4.47594,4.46881,4.47473,6000000.0
2009-05-28 12:54:00,4.47246,4.47305,4.46578,4.47142,7880000.0
2009-05-28 12:55:00,4.47201,4.47438,4.46381,4.46758,6750000.0
2009-05-28 12:56:00,4.46509,4.47248,4.46275,4.47009,13500000.0
2009-05-28 12:57:00,4.47203,4.47376,4.46441,4.46515,6390000.0
2009-05-28 12:58:00,4.46732,4.47556,4.46605,4.47556,6380000.0
2009-05-28 12:59:00,4.4709,4.47537,4.46939,4.47536,7500000.0
2009-05-28 13:00:00,4.46902,4.47598,4.46304,4.47159,10890000.0
2009-05-28 13:01:00,4.46817,4.47672,4.46817,4.47556,6750000.0
2009-05-28 13:02:00,4.47509,4.47509,4.46479,4.46982,5640000.0
2009-05-28 13:03:00,4.47558,4.47842,4.47283,4.47431,5640000.0
2009-05-28 13:04:00,4.47441,4.47914,4.46389,4.47315,8630000.0
2009-05-28 13:05:00,4.47646,4.47646,4.46815,4.47332,10130000.0
2009-05-28 13:06:00,4.47559,4.47682,4.46896,4.47319,8260000.0
2009-05-28 13:07:00,4.46785,4.47515,4.4646,4.46905,6000000.0
2009-05-28 13:08:00,4.47857,4.47857,4.47039,4.47039,9010000.0
2009-05-28 13:09:00,4.47509,4.47646,4.46354,4.47453,7880000.0
2009-05-28 13:10:00,4.47347,4.47925,4.46834,4.47509,7880000.0
2009-05-28 13:11:00,4.47663,4.48155,4.47568,4.47875,11250000.0
2009-05-28 13:12:00,4.47432,4.48135,4.46763,4.4771,7500000.0
2009-05-28 13:13:00,4.47779,4.47952,4.47353,4.47952,5260000.0
2009-05-28 13:14:00,4.47929,4.48475,4.47214,4.47648,7500000.0
2009-05-28 13:15:00,4.48493,4.48616,4.48304,4.48326,4880000.0
2009-05-28 13:16:00,4.47914,4.48548,4.4739,4.47519,6760000.0
2009-05-28 13:17:00,4.47768,4.4856,4.47768,4.48022,6000000.0
2009-05-28 13:18:00,4.47666,4.48355,4.4705,4.48254,6750000.0
2009-05-28 13:19:00,4.4751,4.48331,4.47393,4.47393,6010000.0
2009-05-28 13:20:00,4.48406,4.48406,4.47528,4.48227,6000000.0
2009-05-28 13:21:00,4.47899,4.48278,4.47242,4.47535,7130000.0
2009-05-28 13:22:00,4.4807,4.48328,4.47784,4.47943,6000000.0
2009-05-28 13:23:00,4.47474,4.48211,4.47091,4.48085,6380000.0
2009-05-28 13:24:00,4.47623,4.48133,4.47202,4.48045,6380000.0
2009-05-28 13:25:00,4.48221,4.48221,4.47275,4.4805,5630000.0
2009-05-28 13:26:00,4.47885,4.483,4.47198,4.48154,7880000.0
2009-05-28 13:27:00,4.47971,4.48219,4.47581,4.47818,4880000.0
2009-05-28 13:28:00,4.47835,4.47835,4.47261,4.47826,5630000.0
2009-05-28 13:29:00,4.47625,4.48014,4.46906,4.47785,7140000.0
2009-05-28 13:30:00,4.47855,4.47973,4.47059,4.47893,11640000.0
2009-05-28 13:31:00,4.47583,4.4788,4.4723,4.47418,4510000.0
2009-05-28 13:32:00,4.47378,4.48178,4.47009,4.47814,9000000.0
2009-05-28 13:33:00,4.47747,4.4819,4.47123,4.47857,10130000.0
2009-05-28 13:34:00,4.47341,4.48079,4.46987,4.47414,9760000.0
2009-05-28 13:35:00,4.4788,4.48171,4.46876,4.4781,8260000.0
2009-05-28 13:36:00,4.47947,4.47947,4.47115,4.4787,8630000.0
2009-05-28 13:37:00,4.46739,4.47856,4.46739,4.47263,9010000.0
2009-05-28 13:38:00,4.4764,4.48248,4.47437,4.47604,6760000.0
2009-05-28 13:39:00,4.4777,4.48202,4.47588,4.48134,10130000.0
2009-05-28 13:40:00,4.4819,4.4828,4.47502,4.47644,7880000.0
2009-05-28 13:41:00,4.48075,4.48297,4.47594,4.48297,5630000.0
2009-05-28 13:42:00,4.47791,4.48143,4.47174,4.47388,5260000.0
2009-05-28 13:43:00,4.47999,4.48135,4.47356,4.47356,6380000.0
2009-05-28 13:44:00,4.47798,4.48182,4.47437,4.47437,7880000.0
2009-05-28 13:45:00,4.47617,4.47968,4.46711,4.47898,6760000.0
2009-05-28 13:46:00,4.47369,4.48049,4.47369,4.47948,5630000.0
2009-05-28 13:47:00,4.47843,4.48355,4.46998,4.48264,7500000.0
2009-05-28 13:48:00,4.47886,4.48215,4.46973,4.47871,9010000.0
2009-05-28 13:49:00,4.47951,4.48197,4.47112,4.47584,9010000.0
2009-05-28 13:50:00,4.47918,4.48226,4.47426,4.47598,8250000.0
2009-05-28 13:51:00,4.47237,4.48201,4.47237,4.48005,8250000.0
2009-05-28 13:52:00,4.47619,4.48271,4.47565,4.47746,6010000.0
2009-05-28 13:53:00,4.47943,4.48221,4.47014,4.48177,7880000.0
2009-05-28 13:54:00,4.47738,4.48611,4.47644,4.48611,7500000.0
2009-05-28 13:55:00,4.48187,4.48606,4.4748,4.48269,9020000.0
2009-05-28 13:56:00,4.48224,4.48633,4.47794,4.47794,6760000.0
2009-05-28 13:57:00,4.48054,4.48643,4.47485,4.47725,8260000.0
2009-05-28 13:58:00,4.47967,4.48653,4.46868,4.47469,9390000.0
2009-05-28 13:59:00,4.48571,4.48644,4.47385,4.48468,9760000.0
2009-05-28 14:00:00,4.48808,4.48941,4.47366,4.48285,7500000.0
2009-05-28 14:01:00,4.48169,4.48381,4.47595,4.47752,6000000.0
2009-05-28 14:02:00,4.47477,4.48272,4.47477,4.47886,4880000.0
2009-05-28 14:03:00,4.47605,4.48297,4.47261,4.48255,6750000.0
2009-05-28 14:04:00,4.47434,4.47847,4.46878,4.47098,6380000.0
2009-05-28 14:05:00,4.47525,4.48045,4.46721,4.4731,10130000.0
2009-05-28 14:06:00,4.47327,4.47921,4.46586,4.47598,9390000.0
2009-05-28 14:07:00,4.47616,4.48024,4.47333,4.47601,5250000.0
2009-05-28 14:08:00,4.47969,4.4843,4.47438,4.48211,5630000.0
2009-05-28 14:09:00,4.47914,4.48046,4.47315,4.47315,6000000.0
2009-05-28 14:10:00,4.47674,4.48304,4.47004,4.47538,9390000.0
2009-05-28 14:11:00,4.48163,4.48228,4.47322,4.48228,6010000.0
2009-05-28 14:12:00,4.48597,4.48597,4.47676,4.48029,5250000.0
2009-05-28 14:13:00,4.48558,4.48629,4.48144,4.48629,5260000.0
2009-05-28 14:14:00,4.47143,4.4843,4.47143,4.47975,7500000.0
2009-05-28 14:15:00,4.4813,4.48608,4.47596,4.48608,4880000.0
2009-05-28 14:16:00,4.48171,4.48367,4.47787,4.47787,6010000.0
2009-05-28 14:17:00,4.48347,4.48733,4.4778,4.48733,9010000.0
2009-05-28 14:18:00,4.48284,4.48932,4.47829,4.48578,4880000.0
2009-05-28 14:19:00,4.48609,4.48941,4.47833,4.48941,6380000.0
2009-05-28 14:20:00,4.48924,4.4906,4.47754,4.48866,4140000.0
2009-05-28 14:21:00,4.48545,4.48928,4.47851,4.48457,7500000.0
2009-05-28 14:22:00,4.48903,4.49081,4.48242,4.48242,7880000.0
2009-05-28 14:23:00,4.48605,4.48694,4.4747,4.48655,7140000.0
2009-05-28 14:24:00,4.48529,4.49,4.4822,4.48967,7880000.0
2009-05-28 14:25:00,4.48579,4.49326,4.48147,4.48976,7500000.0
2009-05-28 14:26:00,4.49172,4.49235,4.48256,4.48535,5630000.0
2009-05-28 14:27:00,4.49318,4.49345,4.4821,4.48748,7510000.0
2009-05-28 14:28:00,4.4844,4.4932,4.48027,4.48745,9760000.0
2009-05-28 14:29:00,4.48585,4.49095,4.47769,4.48979,9010000.0
2009-05-28 14:30:00,4.49559,4.49559,4.48389,4.48389,7500000.0
2009-05-28 14:31:00,4.48524,4.49266,4.47948,4.48801,8250000.0
2009-05-28 14:32:00,4.48929,4.49498,4.48428,4.48549,9010000.0
2009-05-28 14:33:00,4.49133,4.49172,4.48174,4.48885,8250000.0
2009-05-28 14:34:00,4.48964,4.49652,4.48797,4.49173,9380000.0
2009-05-28 14:35:00,4.49396,4.49605,4.4812,4.48946,7510000.0
2009-05-28 14:36:00,4.49187,4.49422,4.48781,4.49081,5260000.0
2009-05-28 14:37:00,4.49028,4.49387,4.48444,4.48929,6390000.0
2009-05-28 14:38:00,4.49255,4.4927,4.47659,4.4897,6390000.0
2009-05-28 14:39:00,4.48831,4.48984,4.48014,4.48014,6010000.0
2009-05-28 14:40:00,4.48245,4.48541,4.48018,4.48066,6000000.0
2009-05-28 14:41:00,4.48259,4.48732,4.47733,4.47733,4510000.0
2009-05-28 14:42:00,4.4809,4.48345,4.47175,4.48288,6380000.0
2009-05-28 14:43:00,4.48115,4.48243,4.47574,4.47587,5630000.0
2009-05-28 14:44:00,4.47737,4.48368,4.47319,4.48192,7130000.0
2009-05-28 14:45:00,4.48455,4.48631,4.48223,4.48604,6760000.0
2009-05-28 14:46:00,4.48123,4.48363,4.47344,4.48363,7880000.0
2009-05-28 14:47:00,4.48105,4.48552,4.47348,4.48174,7500000.0
2009-05-28 14:48:00,4.48149,4.48557,4.47819,4.48203,6000000.0
2009-05-28 14:49:00,4.48713,4.48713,4.47364,4.48062,4880000.0
2009-05-28 14:50:00,4.47986,4.48774,4.47538,4.47538,5260000.0
2009-05-28 14:51:00,4.48517,4.48728,4.48171,4.48201,6380000.0
2009-05-28 14:52:00,4.4854,4.48985,4.48043,4.48618,6760000.0
2009-05-28 14:53:00,4.49046,4.49059,4.48048,4.4842,9760000.0
2009-05-28 14:54:00,4.48635,4.48808,4.4825,4.48631,6760000.0
2009-05-28 14:55:00,4.48954,4.49024,4.47934,4.4861,8260000.0
2009-05-28 14:56:00,4.48867,4.48867,4.47603,4.48557,9750000.0
2009-05-28 14:57:00,4.48314,4.48751,4.47857,4.48566,10130000.0
2009-05-28 14:58:00,4.48146,4.49001,4.48037,4.48991,11630000.0
2009-05-28 14:59:00,4.48908,4.49045,4.48361,4.48763,5250000.0
2009-05-28 15:00:00,4.48824,4.49167,4.4772,4.48776,8260000.0
2009-05-28 15:01:00,4.48259,4.49089,4.48259,4.49089,6000000.0
2009-05-28 15:02:00,4.48479,4.49018,4.48032,4.48673,9390000.0
2009-05-28 15:03:00,4.48137,4.4901,4.48137,4.48242,6000000.0
2009-05-28 15:04:00,4.48641,4.48918,4.4768,4.48165,5630000.0
2009-05-28 15:05:00,4.48842,4.48998,4.47777,4.48698,6000000.0
2009-05-28 15:06:00,4.48489,4.48869,4.48234,4.48534,5250000.0
2009-05-28 15:07:00,4.4899,4.49071,4.48367,4.48836,7140000.0
2009-05-28 15:08:00,4.48666,4.48932,4.48051,4.48932,4510000.0
2009-05-28 15:09:00,4.48746,4.48921,4.47878,4.48491,8630000.0
2009-05-28 15:10:00,4.48154,4.48967,4.48002,4.48879,7500000.0
2009-05-28 15:11:00,4.47924,4.49311,4.47924,4.49152,6760000.0
2009-05-28 15:12:00,4.48914,4.4892,4.47905,4.48362,7880000.0
2009-05-28 15:13:00,4.48588,4.48648,4.48037,4.48637,7130000.0
2009-05-28 15:14:00,4.48165,4.48785,4.48165,4.48621,4880000.0
2009-05-28 15:15:00,4.49035,4.49035,4.47598,4.48932,8260000.0
2009-05-28 15:16:00,4.48881,4.49346,4.48369,4.48749,9010000.0
2009-05-28 15:17:00,4.48305,4.48874,4.48008,4.48008,4510000.0
2009-05-28 15:18:00,4.48611,4.48611,4.48043,4.48459,6000000.0
2009-05-28 15:19:00,4.48166,4.48166,4.47411,4.47643,7130000.0
2009-05-28 15:20:00,4.47694,4.48278,4.46819,4.48278,12010000.0
2009-05-28 15:21:00,4.48403,4.48403,4.46937,4.47876,5260000.0
2009-05-28 15:22:00,4.47732,4.48023,4.47016,4.47919,4510000.0
2009-05-28 15:23:00,4.4813,4.48276,4.47659,4.47755,6380000.0
2009-05-28 15:24:00,4.474,4.4809,4.46896,4.47864,6380000.0
2009-05-28 15:25:00,4.47693,4.48416,4.47281,4.47636,7500000.0
2009-05-28 15:26:00,4.47457,4.47621,4.46577,4.46651,5250000.0
2009-05-28 15:27:00,4.47509,4.47866,4.47449,4.47586,5630000.0
2009-05-28 15:28:00,4.47205,4.47972,4.46873,4.47814,4510000.0
2009-05-28 15:29:00,4.47846,4.47846,4.4681,4.47719,11260000.0
2009-05-28 15:30:00,4.47366,4.48046,4.47155,4.47155,6760000.0
2009-05-28 15:31:00,4.47099,4.47729,4.46864,4.47729,5250000.0
2009-05-28 15:32:00,4.47427,4.47743,4.46848,4.46957,7880000.0
2009-05-28 15:33:00,4.47282,4.47693,4.46888,4.47448,7890000.0
2009-05-28 15:34:00,4.47415,4.47522,4.46802,4.46802,6000000.0
2009-05-28 15:35:00,4.471,4.47849,4.46542,4.47695,6750000.0
2009-05-28 15:36:00,4.47522,4.48064,4.46913,4.47532,7130000.0
2009-05-28 15:37:00,4.47783,4.48068,4.46975,4.47493,10140000.0
2009-05-28 15:38:00,4.47668,4.47668,4.46498,4.47142,8260000.0
2009-05-28 15:39:00,4.46951,4.47937,4.46951,4.47937,4140000.0
2009-05-28 15:40:00,4.47726,4.47726,4.46377,4.47162,4510000.0
2009-05-28 15:41:00,4.47125,4.47443,4.46343,4.4709,10130000.0
2009-05-28 15:42:00,4.47129,4.47289,4.46483,4.46645,5250000.0
2009-05-28 15:43:00,4.47165,4.47522,4.46394,4.4741,6750000.0
2009-05-28 15:44:00,4.47565,4.47565,4.46485,4.47519,10140000.0
2009-05-28 15:45:00,4.47689,4.47689,4.45968,4.47046,7880000.0
2009-05-28 15:46:00,4.47432,4.47432,4.46479,4.47195,6000000.0
2009-05-28 15:47:00,4.47243,4.47243,4.46478,4.46859,7130000.0
2009-05-28 15:48:00,4.47092,4.4746,4.46552,4.47224,7500000.0
2009-05-28 15:49:00,4.47091,4.47133,4.46337,4.47101,6760000.0
2009-05-28 15:50:00,4.46713,4.4737,4.46211,4.47234,8630000.0
2009-05-28 15:51:00,4.46943,4.47454,4.46555,4.4712,5260000.0
2009-05-28 15:52:00,4.46637,4.47453,4.46637,4.46994,5630000.0
2009-05-28 15:53:00,4.47624,4.47629,4.47008,4.47501,6010000.0
2009-05-28 15:54:00,4.47682,4.47682,4.46715,4.4733,6390000.0
2009-05-28 15:55:00,4.47734,4.4788,4.47061,4.47061,9010000.0
2009-05-28 15:56:00,4.47402,4.48087,4.47297,4.47513,6010000.0
2009-05-28 15:57:00,4.47991,4.4854,4.47386,4.47534,7510000.0
2009-05-28 15:58:00,4.48409,4.48919,4.482,4.48639,8260000.0
2009-05-28 15:59:00,4.48411,4.48607,4.4822,4.4822,6010000.0
2009-05-28 16:00:00,4.48264,4.49474,4.48146,4.49215,6750000.0
2009-05-28 16:01:00,4.48595,4.49697,4.4818,4.4818,5640000.0
2009-05-28 16:02:00,4.49131,4.49131,4.48487,4.48489,7880000.0
2009-05-28 16:03:00,4.49291,4.49309,4.48821,4.48861,5250000.0
2009-05-28 16:04:00,4.48727,4.49321,4.4846,4.48933,6010000.0
2009-05-28 16:05:00,4.48898,4.49629,4.48493,4.49629,7500000.0
2009-05-28 16:06:00,4.49415,4.49688,4.48525,4.48525,4880000.0
2009-05-28 16:07:00,4.48731,4.50095,4.48731,4.49855,8650000.0
2009-05-28 16:08:00,4.49645,4.50047,4.48863,4.48863,8250000.0
2009-05-28 16:09:00,4.50124,4.50204,4.49018,4.49313,6000000.0
2009-05-28 16:10:00,4.49879,4.49942,4.49159,4.49541,6000000.0
2009-05-28 16:11:00,4.50075,4.50127,4.48918,4.49865,8630000.0
2009-05-28 16:12:00,4.49288,4.50007,4.49053,4.4982,8630000.0
2009-05-28 16:13:00,4.49793,4.49907,4.49135,4.49465,5250000.0
2009-05-28 16:14:00,4.49575,4.50152,4.49339,4.49822,6000000.0
2009-05-28 16:15:00,4.49969,4.49969,4.48969,4.49766,7130000.0
2009-05-28 16:16:00,4.49363,4.50065,4.49358,4.49358,6000000.0
2009-05-28 16:17:00,4.49616,4.49992,4.49488,4.49723,6760000.0
2009-05-28 16:18:00,4.49169,4.5002,4.48779,4.49685,7880000.0
2009-05-28 16:19:00,4.49122,4.49678,4.49032,4.49541,9380000.0
2009-05-28 16:20:00,4.49419,4.49607,4.48587,4.49524,4510000.0
2009-05-28 16:21:00,4.49634,4.49668,4.48395,4.49278,5260000.0
2009-05-28 16:22:00,4.49337,4.49743,4.48672,4.49259,6750000.0
2009-05-28 16:23:00,4.49442,4.49442,4.4886,4.49076,7500000.0
2009-05-28 16:24:00,4.48903,4.49247,4.48318,4.48949,6000000.0
2009-05-28 16:25:00,4.48629,4.4939,4.48046,4.49131,8630000.0
2009-05-28 16:26:00,4.49326,4.49764,4.48775,4.49173,4880000.0
2009-05-28 16:27:00,4.50016,4.50016,4.48732,4.49454,6750000.0
2009-05-28 16:28:00,4.49146,4.49516,4.48363,4.48992,6760000.0
2009-05-28 16:29:00,4.48786,4.49851,4.48618,4.49006,7130000.0
2009-05-28 16:30:00,4.49455,4.49641,4.48825,4.48825,7500000.0
2009-05-28 16:31:00,4.49127,4.49435,4.47932,4.48538,7500000.0
2009-05-28 16:32:00,4.49191,4.49527,4.48019,4.48487,14260000.0
2009-05-28 16:33:00,4.49244,4.49392,4.48835,4.49392,6380000.0
2009-05-28 16:34:00,4.49046,4.49382,4.48895,4.49046,4510000.0
2009-05-28 16:35:00,4.48996,4.49445,4.48824,4.4921,9020000.0
2009-05-28 16:36:00,4.48976,4.49185,4.48764,4.49147,5630000.0
2009-05-28 16:37:00,4.49107,4.49387,4.48174,4.49317,10500000.0
2009-05-28 16:38:00,4.49158,4.49446,4.48121,4.49446,6000000.0
2009-05-28 16:39:00,4.49265,4.49881,4.48744,4.48873,9380000.0
2009-05-28 16:40:00,4.50119,4.50119,4.49156,4.4943,9750000.0
2009-05-28 16:41:00,4.49569,4.50062,4.48688,4.50016,8640000.0
2009-05-28 16:42:00,4.49106,4.50157,4.48368,4.50157,14630000.0
2009-05-28 16:43:00,4.49744,4.50019,4.48935,4.49784,6000000.0
2009-05-28 16:44:00,4.49295,4.5013,4.4901,4.49739,10130000.0
2009-05-28 16:45:00,4.49123,4.50419,4.49123,4.49857,8260000.0
2009-05-28 16:46:00,4.49883,4.50544,4.49267,4.49997,12760000.0
2009-05-28 16:47:00,4.49609,4.50816,4.49609,4.50816,8250000.0
2009-05-28 16:48:00,4.51046,4.51046,4.4997,4.50771,5630000.0
2009-05-28 16:49:00,4.50894,4.51974,4.50811,4.51974,7130000.0
2009-05-28 16:50:00,4.51856,4.52403,4.5145,4.5145,10880000.0
2009-05-28 16:51:00,4.52066,4.52287,4.5133,4.51342,6750000.0
2009-05-28 16:52:00,4.51417,4.52491,4.51417,4.51974,9010000.0
2009-05-28 16:53:00,4.52163,4.52455,4.51697,4.52063,10510000.0
2009-05-28 16:54:00,4.52257,4.52583,4.51583,4.51923,7130000.0
2009-05-28 16:55:00,4.5238,4.53016,4.51974,4.52631,5630000.0
2009-05-28 16:56:00,4.52264,4.52957,4.51467,4.52797,9760000.0
2009-05-28 16:57:00,4.52515,4.5269,4.52011,4.52353,6750000.0
2009-05-28 16:58:00,4.52516,4.52548,4.51848,4.52184,7500000.0
2009-05-28 16:59:00,4.52258,4.52258,4.51081,4.51571,9000000.0
2009-05-28 17:00:00,4.52319,4.52319,4.50465,4.51402,9010000.0
2009-05-28 17:01:00,4.51494,4.51867,4.50581,4.51464,9760000.0
2009-05-28 17:02:00,4.51976,4.52072,4.50807,4.51439,6010000.0
2009-05-28 17:03:00,4.51461,4.51492,4.50492,4.51257,7130000.0
2009-05-28 17:04:00,4.50075,4.51159,4.50075,4.50767,11250000.0
2009-05-28 17:05:00,4.5144,4.5144,4.50706,4.51298,7500000.0
2009-05-28 17:06:00,4.51084,4.51414,4.49922,4.51324,9000000.0
2009-05-28 17:07:00,4.50728,4.51114,4.5007,4.50387,11640000.0
2009-05-28 17:08:00,4.50984,4.50984,4.50102,4.50102,5250000.0
2009-05-28 17:09:00,4.50212,4.50796,4.49899,4.50182,7880000.0
2009-05-28 17:10:00,4.50603,4.50846,4.49695,4.50736,8250000.0
2009-05-28 17:11:00,4.50776,4.50844,4.4955,4.4955,8250000.0
2009-05-28 17:12:00,4.50634,4.51096,4.50147,4.50862,6380000.0
2009-05-28 17:13:00,4.51063,4.51063,4.49693,4.50774,11260000.0
2009-05-28 17:14:00,4.51156,4.51156,4.50142,4.50142,5630000.0
2009-05-28 17:15:00,4.50798,4.51229,4.50411,4.50411,6750000.0
2009-05-28 17:16:00,4.50667,4.50878,4.50178,4.50789,9000000.0
2009-05-28 17:17:00,4.50976,4.51519,4.50596,4.51418,9760000.0
2009-05-28 17:18:00,4.51438,4.51745,4.50914,4.51025,9000000.0
2009-05-28 17:19:00,4.51183,4.51936,4.50478,4.50651,8260000.0
2009-05-28 17:20:00,4.51139,4.51705,4.51085,4.51705,4510000.0
2009-05-28 17:21:00,4.50577,4.51646,4.49905,4.51646,4880000.0
2009-05-28 17:22:00,4.51509,4.51587,4.51203,4.51288,5250000.0
2009-05-28 17:23:00,4.51298,4.51764,4.50716,4.51475,6390000.0
2009-05-28 17:24:00,4.50913,4.51699,4.50691,4.51429,10130000.0
2009-05-28 17:25:00,4.51616,4.52154,4.51006,4.52154,7500000.0
2009-05-28 17:26:00,4.51578,4.52039,4.51518,4.51564,4880000.0
2009-05-28 17:27:00,4.5141,4.51867,4.50564,4.51499,8250000.0
2009-05-28 17:28:00,4.51975,4.52124,4.5103,4.5103,7130000.0
2009-05-28 17:29:00,4.51768,4.52073,4.51163,4.51764,9010000.0
2009-05-28 17:30:00,4.51733,4.51986,4.51417,4.51832,4880000.0
2009-05-28 17:31:00,4.51805,4.52177,4.51245,4.51342,12010000.0
2009-05-28 17:32:00,4.51638,4.51913,4.51341,4.51447,6380000.0
2009-05-28 17:33:00,4.51206,4.51583,4.50645,4.51105,9760000.0
2009-05-28 17:34:00,4.51355,4.51515,4.50802,4.50834,5250000.0
2009-05-28 17:35:00,4.51183,4.51488,4.50757,4.50757,6380000.0
2009-05-28 17:36:00,4.51153,4.51736,4.50582,4.5127,9390000.0
2009-05-28 17:37:00,4.51551,4.51625,4.50911,4.50911,6000000.0
2009-05-28 17:38:00,4.51294,4.51548,4.51103,4.51372,6000000.0
2009-05-28 17:39:00,4.51362,4.51661,4.50393,4.50767,9380000.0
2009-05-28 17:40:00,4.51057,4.51603,4.50782,4.51257,7130000.0
2009-05-28 17:41:00,4.51105,4.51673,4.50417,4.51265,9000000.0
2009-05-28 17:42:00,4.5153,4.51572,4.50972,4.51376,6000000.0
2009-05-28 17:43:00,4.51004,4.51623,4.51004,4.51237,5630000.0
2009-05-28 17:44:00,4.51378,4.51517,4.51075,4.51504,6750000.0
2009-05-28 17:45:00,4.51222,4.51791,4.51174,4.51438,6000000.0
2009-05-28 17:46:00,4.50923,4.51629,4.50385,4.50707,9010000.0
2009-05-28 17:47:00,4.51758,4.51772,4.51112,4.51663,5260000.0
2009-05-28 17:48:00,4.51496,4.51849,4.50547,4.51213,7510000.0
2009-05-28 17:49:00,4.51977,4.51977,4.51065,4.51831,7510000.0
2009-05-28 17:50:00,4.51985,4.52174,4.51475,4.51634,6000000.0
2009-05-28 17:51:00,4.52403,4.52559,4.51572,4.51797,6380000.0
2009-05-28 17:52:00,4.51292,4.52371,4.51292,4.51739,6010000.0
2009-05-28 17:53:00,4.5206,4.52277,4.51597,4.5208,5640000.0
2009-05-28 17:54:00,4.51689,4.52022,4.5148,4.51811,6380000.0
2009-05-28 17:55:00,4.51764,4.51764,4.50783,4.50783,5630000.0
2009-05-28 17:56:00,4.51476,4.51706,4.50719,4.51546,6380000.0
2009-05-28 17:57:00,4.51413,4.52249,4.51205,4.52249,8250000.0
2009-05-28 17:58:00,4.5092,4.52203,4.5092,4.51471,9380000.0
2009-05-28 17:59:00,4.51652,4.52248,4.51545,4.51586,8260000.0
2009-05-28 18:00:00,4.51426,4.52188,4.51425,4.52188,5630000.0
2009-05-28 18:01:00,4.51951,4.51951,4.51444,4.51933,5260000.0
2009-05-28 18:02:00,4.51877,4.52023,4.51526,4.52023,6010000.0
2009-05-28 18:03:00,4.52011,4.52011,4.51012,4.51609,6010000.0
2009-05-28 18:04:00,4.52046,4.52046,4.5101,4.5142,4880000.0
2009-05-28 18:05:00,4.51859,4.52006,4.51214,4.51823,5250000.0
2009-05-28 18:06:00,4.51746,4.52009,4.509,4.51387,6000000.0
2009-05-28 18:07:00,4.5189,4.52464,4.5139,4.52125,7510000.0
2009-05-28 18:08:00,4.52517,4.52644,4.51501,4.52619,5630000.0
2009-05-28 18:09:00,4.52188,4.52605,4.52188,4.52562,4880000.0
2009-05-28 18:10:00,4.52218,4.5285,4.51704,4.51704,7130000.0
2009-05-28 18:11:00,4.52628,4.53036,4.51857,4.51857,5630000.0
2009-05-28 18:12:00,4.5243,4.53117,4.52009,4.52753,6390000.0
2009-05-28 18:13:00,4.53155,4.53155,4.5248,4.52841,6380000.0
2009-05-28 18:14:00,4.52785,4.53057,4.52173,4.52283,6380000.0
2009-05-28 18:15:00,4.53268,4.53268,4.52227,4.52871,6000000.0
2009-05-28 18:16:00,4.53026,4.53177,4.52389,4.52936,9010000.0
2009-05-28 18:17:00,4.52446,4.53053,4.51908,4.52373,8260000.0
2009-05-28 18:18:00,4.52408,4.5301,4.52408,4.52803,5250000.0
2009-05-28 18:19:00,4.52548,4.53078,4.51927,4.52793,4510000.0
2009-05-28 18:20:00,4.52681,4.53093,4.52126,4.52519,5250000.0
2009-05-28 18:21:00,4.52883,4.53287,4.52883,4.52948,6000000.0
2009-05-28 18:22:00,4.52064,4.53419,4.52064,4.52938,7510000.0
2009-05-28 18:23:00,4.53173,4.53273,4.52473,4.52653,6010000.0
2009-05-28 18:24:00,4.52996,4.53252,4.52341,4.52885,9380000.0
2009-05-28 18:25:00,4.52916,4.53171,4.52348,4.52348,5250000.0
2009-05-28 18:26:00,4.5282,4.53036,4.52087,4.52087,6750000.0
2009-05-28 18:27:00,4.53078,4.53078,4.52548,4.53002,6750000.0
2009-05-28 18:28:00,4.52388,4.53012,4.52053,4.52793,6000000.0
2009-05-28 18:29:00,4.52671,4.53278,4.52442,4.52442,5630000.0
2009-05-28 18:30:00,4.52656,4.53024,4.52211,4.52476,7880000.0
2009-05-28 18:31:00,4.5325,4.5357,4.5278,4.53366,5260000.0
2009-05-28 18:32:00,4.535,4.5404,4.52556,4.5404,6770000.0
2009-05-28 18:33:00,4.53385,4.54422,4.53294,4.54311,8250000.0
2009-05-28 18:34:00,4.53065,4.53959,4.52797,4.53212,7880000.0
2009-05-28 18:35:00,4.53634,4.53944,4.52798,4.52966,7500000.0
2009-05-28 18:36:00,4.5334,4.53907,4.5334,4.53737,6000000.0
2009-05-28 18:37:00,4.53763,4.54152,4.5282,4.53932,9380000.0
2009-05-28 18:38:00,4.53212,4.54106,4.52966,4.52966,7880000.0
2009-05-28 18:39:00,4.53839,4.53903,4.5267,4.53434,9380000.0
2009-05-28 18:40:00,4.54015,4.54015,4.52917,4.535,6760000.0
2009-05-28 18:41:00,4.53503,4.54135,4.53233,4.53491,5640000.0
2009-05-28 18:42:00,4.53661,4.53899,4.52778,4.52778,5630000.0
2009-05-28 18:43:00,4.53923,4.53923,4.52317,4.53256,7880000.0
2009-05-28 18:44:00,4.53471,4.53803,4.52561,4.52719,7880000.0
2009-05-28 18:45:00,4.53293,4.5393,4.53291,4.53721,6750000.0
2009-05-28 18:46:00,4.52567,4.53759,4.52567,4.53607,4880000.0
2009-05-28 18:47:00,4.53541,4.53808,4.53281,4.53281,5250000.0
2009-05-28 18:48:00,4.53812,4.53876,4.53136,4.53173,6760000.0
2009-05-28 18:49:00,4.53481,4.5381,4.53311,4.53551,5250000.0
2009-05-28 18:50:00,4.53504,4.53963,4.5336,4.5336,5270000.0
2009-05-28 18:51:00,4.53063,4.54009,4.52684,4.53956,6380000.0
2009-05-28 18:52:00,4.538,4.53917,4.53306,4.53917,5250000.0
2009-05-28 18:53:00,4.5384,4.54365,4.53465,4.53465,6000000.0
2009-05-28 18:54:00,4.54516,4.54518,4.53205,4.5426,7140000.0
2009-05-28 18:55:00,4.54323,4.54685,4.53916,4.54424,6760000.0
2009-05-28 18:56:00,4.54186,4.54487,4.53785,4.54025,7130000.0
2009-05-28 18:57:00,4.54076,4.54417,4.53367,4.53367,6010000.0
2009-05-28 18:58:00,4.53638,4.5427,4.53377,4.53834,4510000.0
2009-05-28 18:59:00,4.54069,4.54722,4.54069,4.54612,6020000.0
2009-05-28 19:00:00,4.54375,4.54709,4.53996,4.54445,5260000.0
2009-05-28 19:01:00,4.5412,4.54313,4.53862,4.53862,4510000.0
2009-05-28 19:02:00,4.54048,4.54438,4.53696,4.54117,6000000.0
2009-05-28 19:03:00,4.53907,4.54079,4.53579,4.54046,5260000.0
2009-05-28 19:04:00,4.53917,4.54202,4.53442,4.53654,6010000.0
2009-05-28 19:05:00,4.533,4.54146,4.533,4.54104,5250000.0
2009-05-28 19:06:00,4.5377,4.54079,4.53239,4.53897,8250000.0
2009-05-28 19:07:00,4.53348,4.53998,4.52929,4.53403,7500000.0
2009-05-28 19:08:00,4.54142,4.54196,4.52774,4.52774,6380000.0
2009-05-28 19:09:00,4.5379,4.53897,4.52816,4.53798,6760000.0
2009-05-28 19:10:00,4.53407,4.54093,4.53138,4.53728,4510000.0
2009-05-28 19:11:00,4.52928,4.54041,4.52928,4.53633,5260000.0
2009-05-28 19:12:00,4.52741,4.54032,4.52696,4.5382,6000000.0
2009-05-28 19:13:00,4.53302,4.53517,4.52956,4.53166,5630000.0
2009-05-28 19:14:00,4.51765,4.52976,4.5154,4.51586,6750000.0
2009-05-28 19:15:00,4.52518,4.52918,4.51625,4.52401,8640000.0
2009-05-28 19:16:00,4.52845,4.53144,4.51548,4.52028,8640000.0
2009-05-28 19:17:00,4.51647,4.52031,4.51193,4.51506,6380000.0
2009-05-28 19:18:00,4.51535,4.51933,4.51354,4.51854,6000000.0
2009-05-28 19:19:00,4.51706,4.51852,4.51382,4.5152,6000000.0
2009-05-28 19:20:00,4.51077,4.51787,4.50924,4.5143,6750000.0
2009-05-28 19:21:00,4.51403,4.5197,4.50946,4.51456,6380000.0
2009-05-28 19:22:00,4.51776,4.51973,4.51199,4.51389,7510000.0
2009-05-28 19:23:00,4.51567,4.51699,4.50914,4.51085,7500000.0
2009-05-28 19:24:00,4.51875,4.52084,4.51086,4.51615,7130000.0
2009-05-28 19:25:00,4.51624,4.52484,4.51624,4.52446,3750000.0
2009-05-28 19:26:00,4.52049,4.52238,4.51433,4.51457,6010000.0
2009-05-28 19:27:00,4.521,4.52264,4.50735,4.52118,7500000.0
2009-05-28 19:28:00,4.52085,4.5221,4.51098,4.52153,8250000.0
2009-05-28 19:29:00,4.52345,4.52345,4.51331,4.51868,7130000.0
2009-05-28 19:30:00,4.52472,4.52472,4.51351,4.51381,4880000.0
2009-05-28 19:31:00,4.51799,4.52403,4.51544,4.51895,5630000.0
2009-05-28 19:32:00,4.51793,4.5218,4.50917,4.51938,5630000.0
2009-05-28 19:33:00,4.52044,4.52655,4.52044,4.52454,6010000.0
2009-05-28 19:34:00,4.52131,4.52514,4.51793,4.524,8250000.0
2009-05-28 19:35:00,4.52037,4.52565,4.51738,4.5193,4510000.0
2009-05-28 19:36:00,4.52255,4.52435,4.51365,4.51365,6000000.0
2009-05-28 19:37:00,4.51004,4.52323,4.5097,4.5097,7880000.0
2009-05-28 19:38:00,4.51591,4.52283,4.51015,4.51015,7500000.0
2009-05-28 19:39:00,4.5179,4.52403,4.5179,4.52147,4500000.0
2009-05-28 19:40:00,4.52201,4.52342,4.51358,4.51358,12760000.0
2009-05-28 19:41:00,4.51892,4.52496,4.51353,4.52088,8630000.0
2009-05-28 19:42:00,4.52469,4.52594,4.51713,4.52321,7880000.0
2009-05-28 19:43:00,4.51849,4.527,4.51432,4.52383,8640000.0
2009-05-28 19:44:00,4.52454,4.52454,4.51315,4.51728,5630000.0
2009-05-28 19:45:00,4.51289,4.5284,4.51289,4.52326,16890000.0
2009-05-28 19:46:00,4.51722,4.5254,4.51506,4.51506,4140000.0
2009-05-28 19:47:00,4.51707,4.52497,4.51211,4.51293,12380000.0
2009-05-28 19:48:00,4.52277,4.52521,4.51796,4.52224,8250000.0
2009-05-28 19:49:00,4.51663,4.52546,4.51663,4.52347,6400000.0
2009-05-28 19:50:00,4.52345,4.52345,4.5158,4.5158,5250000.0
2009-05-28 19:51:00,4.51828,4.52296,4.51261,4.52147,12390000.0
2009-05-28 19:52:00,4.51653,4.52381,4.51402,4.52125,10510000.0
2009-05-28 19:53:00,4.52132,4.52513,4.51743,4.51743,6010000.0
2009-05-28 19:54:00,4.51192,4.52748,4.51183,4.52227,10130000.0
2009-05-28 19:55:00,4.52659,4.52659,4.51633,4.51705,9760000.0
2009-05-28 19:56:00,4.52778,4.52842,4.52105,4.52235,7130000.0
2009-05-28 19:57:00,4.5195,4.52841,4.5177,4.52393,10880000.0
2009-05-28 19:58:00,4.52356,4.52507,4.51841,4.52319,4880000.0
2009-05-28 19:59:00,4.52263,4.52435,4.51194,4.52435,11260000.0
2009-05-28 20:00:00,4.52499,4.52785,4.51539,4.51539,12750000.0
2009-05-28 20:01:00,4.52422,4.52422,4.51302,4.51829,4510000.0
2009-05-28 20:02:00,4.52232,4.52264,4.51644,4.51644,4880000.0
2009-05-28 20:03:00,4.52175,4.52379,4.5142,4.52209,7130000.0
2009-05-28 20:04:00,4.52214,4.52372,4.51825,4.51977,4880000.0
2009-05-28 20:05:00,4.52256,4.52534,4.51905,4.52343,5250000.0
2009-05-28 20:06:00,4.52422,4.52961,4.521,4.52395,7880000.0
2009-05-28 20:07:00,4.52521,4.5266,4.51515,4.51515,5260000.0
2009-05-28 20:08:00,4.51797,4.52729,4.51227,4.52478,6000000.0
2009-05-28 20:09:00,4.5195,4.52668,4.51666,4.51666,7500000.0
2009-05-28 20:10:00,4.52131,4.5243,4.51816,4.5243,5630000.0
2009-05-28 20:11:00,4.52093,4.52634,4.51173,4.52127,6000000.0
2009-05-28 20:12:00,4.5169,4.52676,4.51342,4.52307,8250000.0
2009-05-28 20:13:00,4.52607,4.5263,4.51824,4.52082,5250000.0
2009-05-28 20:14:00,4.52551,4.52819,4.51655,4.51699,6760000.0
2009-05-28 20:15:00,4.53102,4.53102,4.5208,4.52725,6010000.0
2009-05-28 20:16:00,4.52449,4.52723,4.51332,4.52493,6010000.0
2009-05-28 20:17:00,4.52418,4.52806,4.51886,4.52718,4880000.0
2009-05-28 20:18:00,4.52047,4.528,4.51606,4.52312,6760000.0
2009-05-28 20:19:00,4.51902,4.5286,4.51902,4.52752,6000000.0
2009-05-28 20:20:00,4.52757,4.52842,4.51963,4.52552,4880000.0
2009-05-28 20:21:00,4.52704,4.52843,4.5209,4.52685,4880000.0
2009-05-28 20:22:00,4.52597,4.53025,4.51999,4.5273,6000000.0
2009-05-28 20:23:00,4.52046,4.53086,4.51804,4.51804,5250000.0
2009-05-28 20:24:00,4.52072,4.52855,4.51816,4.52128,6380000.0
2009-05-28 20:25:00,4.51998,4.52538,4.51617,4.52538,6760000.0
2009-05-28 20:26:00,4.51658,4.52479,4.51399,4.52091,6750000.0
2009-05-28 20:27:00,4.51918,4.52217,4.51512,4.52197,6750000.0
2009-05-28 20:28:00,4.5214,4.52299,4.5115,4.51982,4890000.0
2009-05-28 20:29:00,4.51624,4.5248,4.51566,4.52002,5250000.0
2009-05-28 20:30:00,4.51049,4.52463,4.51049,4.52023,5630000.0
2009-05-28 20:31:00,4.51831,4.52044,4.51324,4.51813,4500000.0
2009-05-28 20:32:00,4.52166,4.52335,4.51742,4.52209,5630000.0
2009-05-28 20:33:00,4.52265,4.52265,4.51679,4.52074,5250000.0
2009-05-28 20:34:00,4.52275,4.52275,4.51616,4.51938,4880000.0
2009-05-28 20:35:00,4.5186,4.52245,4.50825,4.51965,7880000.0
2009-05-28 20:36:00,4.52085,4.52143,4.50864,4.51764,5250000.0
2009-05-28 20:37:00,4.51088,4.52122,4.51088,4.51471,6000000.0
2009-05-28 20:38:00,4.51803,4.52338,4.51592,4.51592,5250000.0
2009-05-28 20:39:00,4.51984,4.51984,4.51434,4.5175,5630000.0
2009-05-28 20:40:00,4.51441,4.5168,4.50658,4.51094,7510000.0
2009-05-28 20:41:00,4.50403,4.51475,4.50403,4.50636,6010000.0
2009-05-28 20:42:00,4.51544,4.5192,4.5112,4.51608,5630000.0
2009-05-28 20:43:00,4.50742,4.52021,4.50501,4.51425,7880000.0
2009-05-28 20:44:00,4.51337,4.51892,4.51059,4.5119,5630000.0
2009-05-28 20:45:00,4.51936,4.51936,4.51123,4.51433,6750000.0
2009-05-28 20:46:00,4.51427,4.51557,4.51127,4.51402,5250000.0
2009-05-28 20:47:00,4.51633,4.51822,4.51483,4.51492,5250000.0
2009-05-28 20:48:00,4.51016,4.51816,4.50672,4.51307,7510000.0
2009-05-28 20:49:00,4.51394,4.51737,4.50591,4.51461,8250000.0
2009-05-28 20:50:00,4.51669,4.51811,4.50498,4.5127,4880000.0
2009-05-28 20:51:00,4.51389,4.51533,4.5088,4.5133,4880000.0
2009-05-28 20:52:00,4.51371,4.51371,4.50316,4.5097,6760000.0
2009-05-28 20:53:00,4.51371,4.51414,4.50852,4.51322,6000000.0
2009-05-28 20:54:00,4.50905,4.51449,4.50411,4.50411,5250000.0
2009-05-28 20:55:00,4.50955,4.51503,4.50418,4.51224,6770000.0
2009-05-28 20:56:00,4.51196,4.51513,4.50687,4.51313,5250000.0
2009-05-28 20:57:00,4.51101,4.51596,4.5023,4.50712,8250000.0
2009-05-28 20:58:00,4.51309,4.51485,4.51244,4.51262,4500000.0
2009-05-28 20:59:00,4.51478,4.51484,4.50373,4.50869,9760000.0
2009-05-28 21:00:00,4.51619,4.51619,4.50705,4.50705,3380000.0
2009-05-28 21:01:00,4.51213,4.51504,4.50179,4.51504,7880000.0
2009-05-28 21:02:00,4.50968,4.51226,4.50405,4.50682,6760000.0
2009-05-28 21:03:00,4.51148,4.51455,4.50256,4.51202,6760000.0
2009-05-28 21:04:00,4.51001,4.51412,4.5051,4.51396,7130000.0
2009-05-28 21:05:00,4.51499,4.51499,4.50707,4.50707,3750000.0
2009-05-28 21:06:00,4.51192,4.51356,4.50465,4.51046,5250000.0
2009-05-28 21:07:00,4.51122,4.51217,4.50014,4.51006,7880000.0
2009-05-28 21:08:00,4.51238,4.51238,4.50502,4.5093,3750000.0
2009-05-28 21:09:00,4.50996,4.51395,4.50472,4.50575,6000000.0
2009-05-28 21:10:00,4.50374,4.51324,4.50037,4.51106,6750000.0
2009-05-28 21:11:00,4.51029,4.51107,4.50334,4.50744,6380000.0
2009-05-28 21:12:00,4.51001,4.51001,4.50484,4.50883,4130000.0
2009-05-28 21:13:00,4.50379,4.51123,4.49905,4.5095,7140000.0
2009-05-28 21:14:00,4.50461,4.5115,4.50015,4.50564,6380000.0
2009-05-28 21:15:00,4.50862,4.5088,4.50067,4.5088,5630000.0
2009-05-28 21:16:00,4.50843,4.50843,4.50405,4.50797,5630000.0
2009-05-28 21:17:00,4.50958,4.50968,4.49893,4.49893,6750000.0
2009-05-28 21:18:00,4.50116,4.51287,4.50116,4.50556,5630000.0
2009-05-28 21:19:00,4.50523,4.51121,4.50523,4.50604,6000000.0
2009-05-28 21:20:00,4.50557,4.51167,4.50195,4.51165,6000000.0
2009-05-28 21:21:00,4.5027,4.5112,4.5027,4.5112,4880000.0
2009-05-28 21:22:00,4.50556,4.51033,4.50229,4.50624,4880000.0
2009-05-28 21:23:00,4.50661,4.50958,4.50017,4.50372,6750000.0
2009-05-28 21:24:00,4.50341,4.51069,4.50274,4.51069,5630000.0
2009-05-28 21:25:00,4.50931,4.51105,4.50847,4.50847,5250000.0
2009-05-28 21:26:00,4.50896,4.51185,4.5007,4.51008,7140000.0
2009-05-28 21:27:00,4.50796,4.51114,4.50416,4.50941,5260000.0
2009-05-28 21:28:00,4.50807,4.51,4.50014,4.50262,7510000.0
2009-05-28 21:29:00,4.50395,4.50971,4.49522,4.50528,9760000.0
2009-05-28 21:30:00,4.51139,4.51139,4.5059,4.50713,4130000.0
2009-05-28 21:31:00,4.50156,4.5111,4.50156,4.50771,8250000.0
2009-05-28 21:32:00,4.50761,4.51086,4.50159,4.50159,4880000.0
2009-05-28 21:33:00,4.5106,4.51143,4.50073,4.50943,7510000.0
2009-05-28 21:34:00,4.50921,4.50921,4.50326,4.50773,5630000.0
2009-05-28 21:35:00,4.50344,4.51147,4.50344,4.50789,6750000.0
2009-05-28 21:36:00,4.50796,4.51063,4.50153,4.51063,7140000.0
2009-05-28 21:37:00,4.5104,4.51148,4.50176,4.50436,6750000.0
2009-05-28 21:38:00,4.50891,4.51198,4.50039,4.50906,7510000.0
2009-05-28 21:39:00,4.50667,4.51254,4.50182,4.50513,7130000.0
2009-05-28 21:40:00,4.50633,4.5093,4.50054,4.50894,7510000.0
2009-05-28 21:41:00,4.50522,4.5093,4.50454,4.50834,5630000.0
2009-05-28 21:42:00,4.50796,4.50796,4.49718,4.50773,5250000.0
2009-05-28 21:43:00,4.50786,4.50933,4.49852,4.50933,7130000.0
2009-05-28 21:44:00,4.50473,4.51207,4.50301,4.50852,10880000.0
2009-05-28 21:45:00,4.50807,4.50838,4.50296,4.50532,5260000.0
2009-05-28 21:46:00,4.50375,4.50856,4.5033,4.5033,5250000.0
2009-05-28 21:47:00,4.504,4.50887,4.49863,4.50388,6380000.0
2009-05-28 21:48:00,4.5041,4.51222,4.5041,4.51222,4510000.0
2009-05-28 21:49:00,4.51089,4.51089,4.50183,4.50384,4880000.0
2009-05-28 21:50:00,4.50478,4.51114,4.50459,4.50937,5630000.0
2009-05-28 21:51:00,4.50109,4.51062,4.50109,4.50816,4880000.0
2009-05-28 21:52:00,4.5079,4.51154,4.49943,4.50751,7500000.0
2009-05-28 21:53:00,4.5116,4.5116,4.50002,4.50629,5630000.0
2009-05-28 21:54:00,4.50473,4.50962,4.50473,4.50814,4510000.0
2009-05-28 21:55:00,4.50853,4.51074,4.50358,4.50619,8250000.0
2009-05-28 21:56:00,4.50814,4.50868,4.50094,4.50442,3380000.0
2009-05-28 21:57:00,4.50347,4.51168,4.50347,4.5091,7130000.0
2009-05-28 21:58:00,4.50483,4.51142,4.50483,4.50751,5250000.0
2009-05-28 21:59:00,4.49743,4.50964,4.49743,4.50791,13140000.0
2009-05-28 22:00:00,4.50994,4.51208,4.49685,4.5037,6770000.0
2009-05-28 22:01:00,4.50931,4.51302,4.50348,4.50908,4880000.0
2009-05-28 22:02:00,4.50892,4.50972,4.50068,4.50796,5630000.0
2009-05-28 22:03:00,4.50417,4.5097,4.50417,4.50546,5630000.0
2009-05-28 22:04:00,4.50289,4.51024,4.50284,4.50987,6750000.0
2009-05-28 22:05:00,4.50429,4.51075,4.50048,4.50521,6380000.0
2009-05-28 22:06:00,4.50773,4.51001,4.50453,4.50453,6400000.0
2009-05-28 22:07:00,4.50352,4.51195,4.50083,4.51195,3380000.0
2009-05-28 22:08:00,4.50859,4.50883,4.49684,4.50883,5630000.0
2009-05-28 22:09:00,4.51063,4.51063,4.50366,4.50522,5630000.0
2009-05-28 22:10:00,4.50874,4.51172,4.50535,4.50958,4880000.0
2009-05-28 22:11:00,4.50981,4.51105,4.50474,4.50993,5250000.0
2009-05-28 22:12:00,4.50778,4.51113,4.50731,4.50759,7880000.0
2009-05-28 22:13:00,4.50982,4.51203,4.50149,4.51203,7130000.0
2009-05-28 22:14:00,4.50881,4.51281,4.5083,4.50838,7130000.0
2009-05-28 22:15:00,4.50875,4.51192,4.50501,4.50501,4880000.0
2009-05-28 22:16:00,4.50867,4.5109,4.50638,4.50646,4500000.0
2009-05-28 22:17:00,4.50863,4.50988,4.50411,4.50411,7510000.0
2009-05-28 22:18:00,4.50581,4.51039,4.50354,4.5086,5250000.0
2009-05-28 22:19:00,4.50995,4.51105,4.50317,4.50521,5630000.0
2009-05-28 22:20:00,4.51025,4.51025,4.49978,4.50737,5630000.0
2009-05-28 22:21:00,4.51056,4.5118,4.50449,4.50449,3380000.0
2009-05-28 22:22:00,4.49752,4.50895,4.49752,4.50725,4130000.0
2009-05-28 22:23:00,4.51203,4.51326,4.50381,4.508,4880000.0
2009-05-28 22:24:00,4.51005,4.51027,4.50396,4.50869,5630000.0
2009-05-28 22:25:00,4.50695,4.50819,4.49787,4.50637,7880000.0
2009-05-28 22:26:00,4.5151,4.51887,4.51383,4.51887,5260000.0
2009-05-28 22:27:00,4.51372,4.51645,4.51372,4.51632,6010000.0
2009-05-28 22:28:00,4.51561,4.51561,4.50603,4.50603,4500000.0
2009-05-28 22:29:00,4.50681,4.51373,4.50634,4.51147,10880000.0
2009-05-28 22:30:00,4.51643,4.51643,4.5006,4.51217,3750000.0
2009-05-28 22:31:00,4.51331,4.51516,4.51331,4.51357,2640000.0
2009-05-28 22:32:00,4.51276,4.51276,4.50308,4.51094,6390000.0
2009-05-28 22:33:00,4.51084,4.51402,4.50381,4.50381,4880000.0
2009-05-28 22:34:00,4.50741,4.51476,4.50629,4.51171,7130000.0
2009-05-28 22:35:00,4.51065,4.5124,4.50778,4.5124,6000000.0
2009-05-28 22:36:00,4.51222,4.51295,4.50299,4.50299,4880000.0
2009-05-28 22:37:00,4.51522,4.51562,4.50357,4.51198,8250000.0
2009-05-28 22:38:00,4.50295,4.51588,4.50295,4.51588,3380000.0
2009-05-28 22:39:00,4.51515,4.51515,4.50781,4.51057,3000000.0
2009-05-28 22:40:00,4.5106,4.51377,4.50909,4.51312,6000000.0
2009-05-28 22:41:00,4.50827,4.51341,4.50365,4.50641,6380000.0
2009-05-28 22:42:00,4.5118,4.51503,4.50561,4.51503,8250000.0
2009-05-28 22:43:00,4.51246,4.51319,4.50865,4.51291,4130000.0
2009-05-28 22:44:00,4.51385,4.51477,4.5025,4.50885,16140000.0
2009-05-28 22:45:00,4.51182,4.51437,4.50856,4.50908,5250000.0
2009-05-28 22:46:00,4.51196,4.51382,4.50387,4.50387,7510000.0
2009-05-28 22:47:00,4.50468,4.51609,4.50268,4.50268,7130000.0
2009-05-28 22:48:00,4.5134,4.5134,4.50822,4.50822,5250000.0
2009-05-28 22:49:00,4.51241,4.51479,4.50378,4.5121,7880000.0
2009-05-28 22:50:00,4.50695,4.51681,4.50695,4.51506,4500000.0
2009-05-28 22:51:00,4.51128,4.51269,4.50827,4.5126,4890000.0
2009-05-28 22:52:00,4.50876,4.51321,4.50876,4.51189,5630000.0
2009-05-28 22:53:00,4.50299,4.51489,4.50299,4.51161,6390000.0
2009-05-28 22:54:00,4.51077,4.51387,4.50925,4.51321,5630000.0
2009-05-28 22:55:00,4.50941,4.51251,4.5068,4.51251,4130000.0
2009-05-28 22:56:00,4.51311,4.51311,4.5088,4.51138,5250000.0
2009-05-28 22:57:00,4.50813,4.51534,4.50436,4.51105,7500000.0
2009-05-28 22:58:00,4.51314,4.51314,4.50801,4.50801,2250000.0
2009-05-28 22:59:00,4.51214,4.51348,4.50822,4.51327,7500000.0
2009-05-28 23:00:00,4.51749,4.51749,4.50286,4.51087,8250000.0
2009-05-28 23:01:00,4.50605,4.51107,4.50459,4.50459,3750000.0
2009-05-28 23:02:00,4.51071,4.51136,4.50712,4.50987,6000000.0
2009-05-28 23:03:00,4.50738,4.51188,4.50738,4.51188,5630000.0
2009-05-28 23:04:00,4.51025,4.51138,4.50922,4.51138,3750000.0
2009-05-28 23:05:00,4.51002,4.51271,4.50832,4.50832,7520000.0
2009-05-28 23:06:00,4.50812,4.51045,4.50525,4.50902,5260000.0
2009-05-28 23:07:00,4.50714,4.50824,4.50326,4.50738,6010000.0
2009-05-28 23:08:00,4.50681,4.50931,4.50318,4.50737,4890000.0
2009-05-28 23:09:00,4.50522,4.51142,4.50124,4.50124,5250000.0
2009-05-28 23:10:00,4.50868,4.50947,4.50421,4.50947,6000000.0
2009-05-28 23:11:00,4.50931,4.51107,4.50081,4.50186,7500000.0
2009-05-28 23:13:00,4.50695,4.51073,4.50314,4.50414,9750000.0
2009-05-28 23:15:00,4.51322,4.51322,4.50229,4.51078,9750000.0
2009-05-28 23:16:00,4.50478,4.5097,4.50434,4.50434,6000000.0
2009-05-28 23:17:00,4.50824,4.51108,4.50658,4.50851,8630000.0
2009-05-28 23:18:00,4.51145,4.51145,4.50435,4.50435,6010000.0
2009-05-28 23:19:00,4.50563,4.51159,4.50563,4.51159,1130000.0
2009-05-28 23:20:00,4.50671,4.5146,4.50671,4.51255,8260000.0
2009-05-28 23:21:00,4.51115,4.51182,4.50281,4.50281,3750000.0
2009-05-28 23:22:00,4.51027,4.51246,4.50796,4.51246,7130000.0
2009-05-28 23:23:00,4.50816,4.51208,4.50816,4.51208,2250000.0
2009-05-28 23:25:00,4.51079,4.51206,4.5085,4.51109,4130000.0
2009-05-28 23:26:00,4.51169,4.51395,4.50978,4.51266,5630000.0
2009-05-28 23:27:00,4.50764,4.5117,4.50764,4.5117,1500000.0
2009-05-28 23:28:00,4.51199,4.51199,4.50582,4.50823,5630000.0
2009-05-28 23:29:00,4.51025,4.51228,4.50692,4.51142,6750000.0
2009-05-28 23:30:00,4.51539,4.51539,4.5075,4.5075,5250000.0
2009-05-28 23:31:00,4.50988,4.51231,4.50762,4.51231,6000000.0
2009-05-28 23:32:00,4.50355,4.51327,4.50355,4.51312,6000000.0
2009-05-28 23:33:00,4.51174,4.51239,4.50694,4.50694,4880000.0
2009-05-28 23:34:00,4.51028,4.5188,4.51028,4.51753,6750000.0
2009-05-28 23:35:00,4.51726,4.51863,4.51333,4.51863,6000000.0
2009-05-28 23:36:00,4.51857,4.51918,4.50989,4.51896,7890000.0
2009-05-28 23:37:00,4.51844,4.51844,4.50847,4.5138,7510000.0
2009-05-28 23:38:00,4.51589,4.52104,4.50769,4.51405,5630000.0
2009-05-28 23:39:00,4.51291,4.51746,4.51291,4.51473,6750000.0
2009-05-28 23:40:00,4.51132,4.51605,4.51016,4.51605,5250000.0
2009-05-28 23:41:00,4.5156,4.52044,4.50893,4.51739,9000000.0
2009-05-28 23:42:00,4.50899,4.51649,4.50878,4.51473,8250000.0
2009-05-28 23:43:00,4.51996,4.51996,4.50843,4.51216,10130000.0
2009-05-28 23:44:00,4.51581,4.51833,4.51402,4.51569,4880000.0
2009-05-28 23:45:00,4.52201,4.52228,4.50772,4.51623,10130000.0
2009-05-28 23:46:00,4.51556,4.51867,4.50802,4.50802,9000000.0
2009-05-28 23:47:00,4.51532,4.51532,4.51125,4.513,6000000.0
2009-05-28 23:48:00,4.51369,4.5173,4.50553,4.50553,6000000.0
2009-05-28 23:49:00,4.51257,4.51753,4.50821,4.51647,6380000.0
2009-05-28 23:50:00,4.51711,4.51711,4.51124,4.51711,9010000.0
2009-05-28 23:51:00,4.51452,4.51687,4.50862,4.50862,7130000.0
2009-05-28 23:52:00,4.51483,4.51584,4.50963,4.50963,3750000.0
2009-05-28 23:53:00,4.5173,4.5173,4.51152,4.51682,6380000.0
2009-05-28 23:54:00,4.51325,4.51677,4.51325,4.51663,4130000.0
2009-05-28 23:55:00,4.51521,4.5173,4.50705,4.51627,8250000.0
2009-05-28 23:56:00,4.51679,4.51831,4.50911,4.51685,6750000.0
2009-05-28 23:57:00,4.51558,4.51683,4.50649,4.51194,12000000.0
2009-05-28 23:58:00,4.51186,4.51906,4.5099,4.51761,8250000.0
2009-05-28 23:59:00,4.50537,4.51552,4.50537,4.51292,6000000.0
2009-05-29 00:00:00,4.52154,4.52236,4.50859,4.51679,9750000.0
2009-05-29 00:01:00,4.51807,4.51887,4.50711,4.51537,6380000.0
2009-05-29 00:02:00,4.51593,4.51909,4.50905,4.51818,10500000.0
2009-05-29 00:03:00,4.51672,4.51827,4.51018,4.51827,4510000.0
2009-05-29 00:05:00,4.51909,4.51943,4.51151,4.51151,4890000.0
2009-05-29 00:06:00,4.51491,4.52294,4.51491,4.51854,9750000.0
2009-05-29 00:07:00,4.51604,4.51839,4.51054,4.51751,10880000.0
2009-05-29 00:08:00,4.51547,4.51811,4.509,4.51394,5250000.0
2009-05-29 00:09:00,4.51693,4.51816,4.50722,4.51515,10130000.0
2009-05-29 00:10:00,4.51851,4.51851,4.5088,4.51848,7880000.0
2009-05-29 00:12:00,4.51291,4.51767,4.507,4.5107,7500000.0
2009-05-29 00:13:00,4.51282,4.51837,4.51282,4.51837,3000000.0
2009-05-29 00:14:00,4.51687,4.51925,4.50962,4.51925,11630000.0
2009-05-29 00:15:00,4.52367,4.52589,4.52142,4.52589,3000000.0
2009-05-29 00:16:00,4.51737,4.51956,4.51506,4.51706,8630000.0
2009-05-29 00:17:00,4.51769,4.51912,4.51537,4.51769,4500000.0
2009-05-29 00:18:00,4.51437,4.5189,4.51084,4.51535,4130000.0
2009-05-29 00:19:00,4.51703,4.51875,4.51284,4.51875,8250000.0
2009-05-29 00:20:00,4.51654,4.51989,4.51081,4.51503,5250000.0
2009-05-29 00:21:00,4.51879,4.51916,4.50972,4.51912,9750000.0
2009-05-29 00:22:00,4.51918,4.51949,4.51349,4.51701,5630000.0
2009-05-29 00:23:00,4.51588,4.51825,4.51107,4.51813,7880000.0
2009-05-29 00:24:00,4.5134,4.51568,4.51118,4.51395,3750000.0
2009-05-29 00:25:00,4.51489,4.51872,4.51236,4.51318,4500000.0
2009-05-29 00:26:00,4.51449,4.51968,4.5133,4.51458,9000000.0
2009-05-29 00:27:00,4.51607,4.51624,4.51251,4.51251,4500000.0
2009-05-29 00:28:00,4.51431,4.51774,4.51174,4.51774,3750000.0
2009-05-29 00:29:00,4.51767,4.51769,4.51205,4.51545,3380000.0
2009-05-29 00:30:00,4.52467,4.52467,4.51289,4.51585,7880000.0
2009-05-29 00:31:00,4.51151,4.51929,4.50911,4.51929,5250000.0
2009-05-29 00:32:00,4.51356,4.51957,4.51356,4.51412,5250000.0
2009-05-29 00:33:00,4.5165,4.51846,4.51064,4.51846,7500000.0
2009-05-29 00:34:00,4.51721,4.51743,4.51253,4.51598,5630000.0
2009-05-29 00:35:00,4.51264,4.51773,4.50888,4.51624,10880000.0
2009-05-29 00:36:00,4.51486,4.51486,4.51402,4.51402,1500000.0
2009-05-29 00:38:00,4.51504,4.51504,4.51498,4.51498,1500000.0
2009-05-29 00:40:00,4.51031,4.51985,4.51031,4.51619,8630000.0
2009-05-29 00:41:00,4.51062,4.5164,4.51062,4.5164,3000000.0
2009-05-29 00:42:00,4.51674,4.51758,4.50839,4.51695,7880000.0
2009-05-29 00:43:00,4.5177,4.51877,4.50972,4.5145,6760000.0
2009-05-29 00:44:00,4.51269,4.51881,4.51269,4.51504,5250000.0
2009-05-29 00:45:00,4.52319,4.52319,4.50826,4.51875,13130000.0
2009-05-29 00:46:00,4.51687,4.51956,4.51687,4.51956,4500000.0
2009-05-29 00:47:00,4.5197,4.5197,4.50778,4.512,4130000.0
2009-05-29 00:48:00,4.5134,4.51749,4.50354,4.51749,5250000.0
2009-05-29 00:49:00,4.516,4.51682,4.51164,4.51181,6760000.0
2009-05-29 00:50:00,4.51895,4.51959,4.51439,4.51959,5250000.0
2009-05-29 00:51:00,4.51742,4.5199,4.5145,4.51812,5630000.0
2009-05-29 00:52:00,4.51696,4.5214,4.51008,4.51008,10880000.0
2009-05-29 00:53:00,4.51003,4.51836,4.5084,4.51832,4880000.0
2009-05-29 00:54:00,4.51854,4.5223,4.511,4.51582,8650000.0
2009-05-29 00:55:00,4.51355,4.51899,4.50815,4.51452,6380000.0
2009-05-29 00:56:00,4.51312,4.52015,4.5111,4.51674,4880000.0
2009-05-29 00:57:00,4.51652,4.51964,4.51284,4.51552,4880000.0
2009-05-29 00:58:00,4.51819,4.51819,4.51119,4.5113,3760000.0
2009-05-29 00:59:00,4.52212,4.52212,4.5092,4.51915,25510000.0
2009-05-29 01:00:00,4.52294,4.52294,4.51586,4.51586,2250000.0
2009-05-29 01:01:00,4.51818,4.52155,4.51308,4.51523,9010000.0
2009-05-29 01:02:00,4.51176,4.51769,4.51138,4.51273,4880000.0
2009-05-29 01:03:00,4.51768,4.5195,4.5069,4.51565,12010000.0
2009-05-29 01:04:00,4.51782,4.52246,4.51436,4.52058,9000000.0
2009-05-29 01:05:00,4.51899,4.51899,4.50523,4.51389,7130000.0
2009-05-29 01:06:00,4.51272,4.51987,4.51272,4.51398,4500000.0
2009-05-29 01:07:00,4.51475,4.51911,4.50862,4.51347,9010000.0
2009-05-29 01:08:00,4.52167,4.52185,4.51355,4.51618,8630000.0
2009-05-29 01:09:00,4.51021,4.52222,4.50705,4.52222,3750000.0
2009-05-29 01:10:00,4.51833,4.51918,4.51266,4.5172,3750000.0
2009-05-29 01:11:00,4.51575,4.52269,4.51528,4.51944,7500000.0
2009-05-29 01:13:00,4.51374,4.52248,4.51015,4.52248,9000000.0
2009-05-29 01:14:00,4.51503,4.51982,4.51474,4.51917,5630000.0
2009-05-29 01:15:00,4.52226,4.52226,4.51526,4.51873,3750000.0
2009-05-29 01:16:00,4.50927,4.51695,4.50671,4.51432,6010000.0
2009-05-29 01:17:00,4.51632,4.51676,4.5052,4.5052,3750000.0
2009-05-29 01:18:00,4.51197,4.51917,4.51197,4.51917,7500000.0
2009-05-29 01:19:00,4.51655,4.51939,4.51406,4.51786,8250000.0
2009-05-29 01:20:00,4.51502,4.51702,4.50994,4.51423,7130000.0
2009-05-29 01:21:00,4.5095,4.52288,4.50683,4.51869,5250000.0
2009-05-29 01:22:00,4.50908,4.51639,4.50852,4.5144,10130000.0
2009-05-29 01:23:00,4.51605,4.51649,4.50712,4.51118,7880000.0
2009-05-29 01:25:00,4.51494,4.51794,4.51059,4.51454,6750000.0
2009-05-29 01:26:00,4.51919,4.51967,4.51427,4.51745,6000000.0
2009-05-29 01:27:00,4.51278,4.51854,4.51278,4.51531,7500000.0
2009-05-29 01:28:00,4.51344,4.51883,4.5116,4.51722,6000000.0
2009-05-29 01:29:00,4.52304,4.52531,4.51671,4.52486,9010000.0
2009-05-29 01:30:00,4.51743,4.51743,4.5148,4.5148,1500000.0
2009-05-29 01:31:00,4.51412,4.5186,4.51412,4.51796,3750000.0
2009-05-29 01:32:00,4.51507,4.5205,4.5109,4.5109,7130000.0
2009-05-29 01:33:00,4.51683,4.51825,4.50899,4.51825,7130000.0
2009-05-29 01:34:00,4.50944,4.52076,4.50723,4.51302,9010000.0
2009-05-29 01:35:00,4.51859,4.52234,4.50948,4.51317,4880000.0
2009-05-29 01:36:00,4.51478,4.51852,4.50987,4.51685,7130000.0
2009-05-29 01:37:00,4.51637,4.5207,4.50893,4.51418,5250000.0
2009-05-29 01:38:00,4.51677,4.51835,4.50813,4.51835,4500000.0
2009-05-29 01:39:00,4.51985,4.52224,4.51211,4.51693,10140000.0
2009-05-29 01:40:00,4.51358,4.51874,4.50756,4.51611,7130000.0
2009-05-29 01:41:00,4.51076,4.51821,4.50813,4.51466,8250000.0
2009-05-29 01:42:00,4.51872,4.52295,4.51148,4.52295,9750000.0
2009-05-29 01:43:00,4.51638,4.51682,4.5104,4.5121,7890000.0
2009-05-29 01:44:00,4.51147,4.51771,4.50464,4.51518,25880000.0
2009-05-29 01:45:00,4.52251,4.52251,4.51115,4.51115,2250000.0
2009-05-29 01:46:00,4.51089,4.52052,4.50855,4.51226,7130000.0
2009-05-29 01:47:00,4.51969,4.51969,4.5096,4.51877,7500000.0
2009-05-29 01:48:00,4.5221,4.5221,4.50958,4.51749,7500000.0
2009-05-29 01:49:00,4.50452,4.51761,4.50452,4.51592,5250000.0
2009-05-29 01:50:00,4.51026,4.5218,4.51026,4.51385,6000000.0
2009-05-29 01:51:00,4.5152,4.51947,4.51163,4.5172,6380000.0
2009-05-29 01:52:00,4.51856,4.51989,4.51307,4.5195,6000000.0
2009-05-29 01:53:00,4.51628,4.52001,4.5085,4.51541,7880000.0
2009-05-29 01:54:00,4.51455,4.51803,4.51288,4.51351,4880000.0
2009-05-29 01:55:00,4.51596,4.51892,4.50718,4.51381,11260000.0
2009-05-29 01:56:00,4.51802,4.51897,4.50528,4.51762,6750000.0
2009-05-29 01:57:00,4.51492,4.51937,4.51084,4.51937,6380000.0
2009-05-29 01:58:00,4.51821,4.51821,4.51109,4.51487,7880000.0
2009-05-29 02:01:00,4.51307,4.51938,4.51307,4.51718,5250000.0
2009-05-29 02:02:00,4.52009,4.52033,4.51154,4.51908,6380000.0
2009-05-29 02:03:00,4.51558,4.51969,4.51558,4.51969,3750000.0
2009-05-29 02:04:00,4.51715,4.51926,4.50895,4.51831,7880000.0
2009-05-29 02:05:00,4.5132,4.51747,4.51162,4.51525,6000000.0
2009-05-29 02:06:00,4.51042,4.52066,4.51042,4.51042,4880000.0
2009-05-29 02:07:00,4.51639,4.51855,4.50922,4.51855,7510000.0
2009-05-29 02:08:00,4.51578,4.51941,4.51268,4.51941,6750000.0
2009-05-29 02:09:00,4.5191,4.51994,4.50958,4.51885,7510000.0
2009-05-29 02:10:00,4.5178,4.51849,4.5116,4.51519,5630000.0
2009-05-29 02:11:00,4.51486,4.51845,4.50859,4.51523,4140000.0
2009-05-29 02:12:00,4.52041,4.52041,4.51002,4.51977,6760000.0
2009-05-29 02:13:00,4.516,4.51693,4.5081,4.51401,5630000.0
2009-05-29 02:14:00,4.51321,4.5201,4.50593,4.51892,7130000.0
2009-05-29 02:15:00,4.52565,4.52565,4.511,4.51271,7890000.0
2009-05-29 02:16:00,4.51836,4.52413,4.51772,4.5205,5630000.0
2009-05-29 02:17:00,4.51601,4.52114,4.50968,4.50968,5630000.0
2009-05-29 02:18:00,4.52043,4.52214,4.51441,4.52214,7890000.0
2009-05-29 02:19:00,4.52116,4.52146,4.51482,4.5198,6750000.0
2009-05-29 02:20:00,4.52143,4.52167,4.51841,4.52167,3750000.0
2009-05-29 02:21:00,4.52241,4.52241,4.51143,4.52043,7880000.0
2009-05-29 02:22:00,4.52021,4.52117,4.51546,4.51847,5260000.0
2009-05-29 02:23:00,4.51792,4.52159,4.51488,4.51488,5630000.0
2009-05-29 02:24:00,4.52078,4.52078,4.51376,4.51893,4130000.0
2009-05-29 02:25:00,4.50994,4.52145,4.50994,4.52136,7880000.0
2009-05-29 02:26:00,4.51895,4.52301,4.51489,4.52249,7880000.0
2009-05-29 02:27:00,4.52137,4.52137,4.51522,4.51665,4510000.0
2009-05-29 02:28:00,4.52294,4.52294,4.5143,4.52087,6390000.0
2009-05-29 02:29:00,4.5141,4.52152,4.5141,4.52152,7130000.0
2009-05-29 02:30:00,4.52533,4.52533,4.51337,4.51337,11260000.0
2009-05-29 02:31:00,4.52139,4.52306,4.51537,4.52081,5250000.0
2009-05-29 02:32:00,4.52022,4.52074,4.51216,4.51378,8650000.0
2009-05-29 02:33:00,4.5186,4.5186,4.5086,4.5086,5260000.0
2009-05-29 02:34:00,4.51359,4.52179,4.51316,4.5178,7500000.0
2009-05-29 02:35:00,4.51401,4.52412,4.50833,4.51529,7880000.0
2009-05-29 02:36:00,4.51191,4.52017,4.51191,4.51813,7880000.0
2009-05-29 02:37:00,4.52084,4.52299,4.51166,4.51166,7510000.0
2009-05-29 02:38:00,4.51642,4.52202,4.514,4.51823,4880000.0
2009-05-29 02:39:00,4.52232,4.52232,4.51092,4.51092,5630000.0
2009-05-29 02:40:00,4.5155,4.52167,4.5155,4.52167,6000000.0
2009-05-29 02:41:00,4.51691,4.51926,4.51578,4.51643,5250000.0
2009-05-29 02:42:00,4.52035,4.52251,4.51942,4.52221,5250000.0
2009-05-29 02:43:00,4.52126,4.52161,4.51342,4.51858,7130000.0
2009-05-29 02:44:00,4.51701,4.52169,4.51547,4.51972,6010000.0
2009-05-29 02:45:00,4.52581,4.52631,4.51462,4.51557,6000000.0
2009-05-29 02:46:00,4.51499,4.52292,4.51457,4.52238,5260000.0
2009-05-29 02:47:00,4.51717,4.52227,4.51717,4.52227,5260000.0
2009-05-29 02:48:00,4.52077,4.52077,4.51108,4.51712,4500000.0
2009-05-29 02:49:00,4.51763,4.52054,4.51484,4.51918,5630000.0
2009-05-29 02:50:00,4.51735,4.52222,4.51716,4.51745,6000000.0
2009-05-29 02:51:00,4.52125,4.52223,4.5123,4.52132,8260000.0
2009-05-29 02:52:00,4.51776,4.52181,4.51145,4.52181,6380000.0
2009-05-29 02:53:00,4.5218,4.5218,4.51504,4.51809,7500000.0
2009-05-29 02:54:00,4.51864,4.52228,4.51692,4.52107,6000000.0
2009-05-29 02:55:00,4.52149,4.52316,4.51675,4.52316,5640000.0
2009-05-29 02:56:00,4.5212,4.5212,4.50982,4.51724,6000000.0
2009-05-29 02:57:00,4.50891,4.52069,4.50891,4.52069,5250000.0
2009-05-29 02:58:00,4.51689,4.5223,4.51145,4.5223,6750000.0
2009-05-29 02:59:00,4.51723,4.52183,4.51604,4.52183,6000000.0
2009-05-29 03:00:00,4.52299,4.52316,4.51093,4.51684,5250000.0
2009-05-29 03:01:00,4.51825,4.52135,4.50816,4.51861,6380000.0
2009-05-29 03:02:00,4.51656,4.52402,4.51656,4.52119,4880000.0
2009-05-29 03:03:00,4.5187,4.52173,4.51271,4.52173,8250000.0
2009-05-29 03:04:00,4.52009,4.52217,4.51012,4.51844,4880000.0
2009-05-29 03:05:00,4.52133,4.52232,4.5103,4.51853,7880000.0
2009-05-29 03:06:00,4.519,4.521,4.51381,4.52047,6750000.0
2009-05-29 03:07:00,4.52141,4.52229,4.51238,4.52146,7880000.0
2009-05-29 03:08:00,4.51993,4.52167,4.51598,4.52167,5630000.0
2009-05-29 03:09:00,4.52133,4.52188,4.51671,4.5205,4880000.0
2009-05-29 03:10:00,4.51905,4.5201,4.51343,4.51908,6000000.0
2009-05-29 03:11:00,4.51499,4.52113,4.51091,4.52113,8250000.0
2009-05-29 03:12:00,4.5194,4.52237,4.51549,4.52222,7500000.0
2009-05-29 03:13:00,4.51476,4.52078,4.50851,4.51699,6380000.0
2009-05-29 03:14:00,4.51737,4.52272,4.5134,4.51867,10880000.0
2009-05-29 03:15:00,4.51502,4.52466,4.51502,4.5222,4880000.0
2009-05-29 03:16:00,4.52089,4.52162,4.51359,4.52084,8250000.0
2009-05-29 03:17:00,4.5177,4.52138,4.51152,4.5212,6000000.0
2009-05-29 03:18:00,4.51872,4.52162,4.51053,4.52162,4510000.0
2009-05-29 03:19:00,4.51405,4.52304,4.51211,4.52161,8630000.0
2009-05-29 03:20:00,4.52149,4.52149,4.50892,4.51809,7130000.0
2009-05-29 03:21:00,4.5155,4.52309,4.51173,4.52102,6760000.0
2009-05-29 03:22:00,4.51597,4.52186,4.51273,4.52068,6000000.0
2009-05-29 03:23:00,4.52307,4.52307,4.51548,4.52096,6750000.0
2009-05-29 03:24:00,4.52283,4.52283,4.50926,4.5201,7500000.0
2009-05-29 03:25:00,4.52114,4.52114,4.51029,4.52036,7500000.0
2009-05-29 03:26:00,4.52061,4.52061,4.50916,4.51334,7130000.0
2009-05-29 03:27:00,4.51939,4.51939,4.50915,4.51556,4500000.0
2009-05-29 03:28:00,4.52158,4.52158,4.5137,4.52057,7510000.0
2009-05-29 03:29:00,4.52248,4.52248,4.51485,4.51965,6000000.0
2009-05-29 03:30:00,4.52635,4.52635,4.51838,4.519,8260000.0
2009-05-29 03:31:00,4.5193,4.52071,4.51472,4.51643,6760000.0
2009-05-29 03:32:00,4.52173,4.52396,4.50918,4.50918,4500000.0
2009-05-29 03:33:00,4.51593,4.52437,4.50918,4.52437,7880000.0
2009-05-29 03:34:00,4.51184,4.52298,4.51184,4.51581,6380000.0
2009-05-29 03:35:00,4.52003,4.52115,4.50996,4.50996,5250000.0
2009-05-29 03:36:00,4.51794,4.52229,4.51193,4.52106,7510000.0
2009-05-29 03:37:00,4.52083,4.52181,4.51668,4.51668,5260000.0
2009-05-29 03:38:00,4.52149,4.52235,4.51227,4.52135,7510000.0
2009-05-29 03:39:00,4.52287,4.52466,4.509,4.509,4880000.0
2009-05-29 03:40:00,4.51963,4.52342,4.5106,4.51887,7510000.0
2009-05-29 03:41:00,4.51926,4.52229,4.51747,4.52229,5630000.0
2009-05-29 03:42:00,4.52175,4.52389,4.51634,4.52166,6390000.0
2009-05-29 03:43:00,4.52121,4.52263,4.51634,4.52208,6760000.0
2009-05-29 03:44:00,4.51678,4.52426,4.51678,4.52311,4510000.0
2009-05-29 03:45:00,4.52612,4.52612,4.51055,4.51912,8250000.0
2009-05-29 03:46:00,4.51668,4.52194,4.51166,4.52073,5630000.0
2009-05-29 03:47:00,4.52057,4.52564,4.51281,4.52164,7880000.0
2009-05-29 03:48:00,4.52026,4.52177,4.51659,4.52177,5630000.0
2009-05-29 03:49:00,4.51378,4.5242,4.51378,4.51609,7510000.0
2009-05-29 03:50:00,4.51485,4.5195,4.51485,4.51625,7500000.0
2009-05-29 03:51:00,4.52066,4.52422,4.50915,4.52258,7130000.0
2009-05-29 03:52:00,4.51831,4.52261,4.51194,4.52107,7880000.0
2009-05-29 03:53:00,4.51359,4.52427,4.5129,4.5129,6380000.0
2009-05-29 03:54:00,4.51984,4.52366,4.513,4.52185,8250000.0
2009-05-29 03:55:00,4.51759,4.52168,4.5165,4.52168,5630000.0
2009-05-29 03:56:00,4.52076,4.52382,4.51571,4.5215,5250000.0
2009-05-29 03:57:00,4.52013,4.52228,4.5119,4.52113,7510000.0
2009-05-29 03:58:00,4.5246,4.5246,4.51899,4.52208,4510000.0
2009-05-29 03:59:00,4.51887,4.52106,4.51679,4.51679,5250000.0
2009-05-29 04:00:00,4.51652,4.52314,4.51346,4.52314,4500000.0
2009-05-29 04:01:00,4.52329,4.52329,4.51145,4.52078,7500000.0
2009-05-29 04:02:00,4.52093,4.52242,4.51127,4.52147,5630000.0
2009-05-29 04:03:00,4.52236,4.52434,4.51273,4.52227,7130000.0
2009-05-29 04:04:00,4.52144,4.52164,4.51169,4.52118,4880000.0
2009-05-29 04:05:00,4.51875,4.52331,4.50967,4.52211,4890000.0
2009-05-29 04:06:00,4.52057,4.52307,4.51755,4.52307,4500000.0
2009-05-29 04:07:00,4.52189,4.52189,4.5153,4.51882,4880000.0
2009-05-29 04:08:00,4.52071,4.52351,4.51716,4.52023,5250000.0
2009-05-29 04:09:00,4.52054,4.52085,4.51414,4.52001,5630000.0
2009-05-29 04:10:00,4.51916,4.52296,4.51354,4.51354,7880000.0
2009-05-29 04:11:00,4.52233,4.52242,4.51325,4.52236,5630000.0
2009-05-29 04:12:00,4.52016,4.5218,4.51719,4.5218,4880000.0
2009-05-29 04:13:00,4.51382,4.52356,4.51376,4.5201,5250000.0
2009-05-29 04:14:00,4.52292,4.52292,4.51274,4.51858,7130000.0
2009-05-29 04:15:00,4.52727,4.52727,4.51362,4.51362,11250000.0
2009-05-29 04:16:00,4.5088,4.52132,4.5088,4.52132,6760000.0
2009-05-29 04:17:00,4.51654,4.52184,4.50841,4.51724,6380000.0
2009-05-29 04:18:00,4.51845,4.52078,4.51386,4.51826,8250000.0
2009-05-29 04:19:00,4.52041,4.52156,4.5183,4.5183,3760000.0
2009-05-29 04:20:00,4.51964,4.52329,4.51542,4.52056,5630000.0
2009-05-29 04:21:00,4.51766,4.52225,4.51167,4.52225,5260000.0
2009-05-29 04:22:00,4.52071,4.52071,4.51304,4.51697,4880000.0
2009-05-29 04:23:00,4.51455,4.52088,4.51455,4.52088,4130000.0
2009-05-29 04:24:00,4.52209,4.52411,4.51736,4.52295,6010000.0
2009-05-29 04:25:00,4.52224,4.52224,4.51402,4.51836,5250000.0
2009-05-29 04:26:00,4.51658,4.52583,4.51419,4.52008,11260000.0
2009-05-29 04:27:00,4.52045,4.52152,4.51438,4.51713,6380000.0
2009-05-29 04:28:00,4.52087,4.52117,4.50872,4.50872,12380000.0
2009-05-29 04:29:00,4.51715,4.52261,4.51481,4.51737,6000000.0
2009-05-29 04:30:00,4.51765,4.52223,4.51301,4.52223,6380000.0
2009-05-29 04:31:00,4.52045,4.52449,4.51683,4.52304,3010000.0
2009-05-29 04:32:00,4.51402,4.52184,4.51402,4.52171,6390000.0
2009-05-29 04:33:00,4.52145,4.52444,4.51534,4.52244,7880000.0
2009-05-29 04:34:00,4.52071,4.52499,4.51549,4.51549,5250000.0
2009-05-29 04:35:00,4.52385,4.52581,4.51463,4.51696,9380000.0
2009-05-29 04:36:00,4.52285,4.52404,4.51705,4.52215,7500000.0
2009-05-29 04:37:00,4.5161,4.53148,4.5161,4.52586,4880000.0
2009-05-29 04:38:00,4.53255,4.53276,4.51328,4.52546,7500000.0
2009-05-29 04:39:00,4.52287,4.5291,4.51223,4.52079,5250000.0
2009-05-29 04:40:00,4.53156,4.53277,4.51796,4.52296,6760000.0
2009-05-29 04:41:00,4.53138,4.53356,4.51591,4.53356,9780000.0
2009-05-29 04:42:00,4.53313,4.53313,4.5203,4.52536,6380000.0
2009-05-29 04:43:00,4.52838,4.52944,4.51426,4.51863,6760000.0
2009-05-29 04:44:00,4.52924,4.53488,4.52058,4.52742,6760000.0
2009-05-29 04:45:00,4.53404,4.53404,4.5238,4.53128,4880000.0
2009-05-29 04:46:00,4.52855,4.53404,4.51967,4.52317,9010000.0
2009-05-29 04:47:00,4.53107,4.53366,4.52093,4.5223,8250000.0
2009-05-29 04:48:00,4.52656,4.53366,4.5199,4.52645,8250000.0
2009-05-29 04:49:00,4.51837,4.53755,4.51391,4.53755,8250000.0
2009-05-29 04:50:00,4.53973,4.54543,4.53668,4.54543,3760000.0
2009-05-29 04:51:00,4.54922,4.54922,4.52484,4.53192,12000000.0
2009-05-29 04:52:00,4.53548,4.53787,4.52994,4.53211,7130000.0
2009-05-29 04:53:00,4.53435,4.53952,4.52824,4.538,9020000.0
2009-05-29 04:54:00,4.53981,4.55626,4.52896,4.5359,10130000.0
2009-05-29 04:55:00,4.52835,4.53673,4.52281,4.53556,4520000.0
2009-05-29 04:56:00,4.53924,4.53972,4.52877,4.53786,4140000.0
2009-05-29 04:57:00,4.54158,4.54401,4.514,4.514,4880000.0
2009-05-29 04:58:00,4.52083,4.53105,4.51912,4.53105,7500000.0
2009-05-29 04:59:00,4.52569,4.53447,4.51828,4.52074,11250000.0
2009-05-29 05:00:00,4.52208,4.54234,4.51681,4.52965,9760000.0
2009-05-29 05:01:00,4.52495,4.53353,4.52093,4.53353,9760000.0
2009-05-29 05:02:00,4.53498,4.54015,4.52618,4.54015,5630000.0
2009-05-29 05:03:00,4.5503,4.56213,4.5503,4.56213,7130000.0
2009-05-29 05:04:00,4.55493,4.55493,4.52351,4.53236,6000000.0
2009-05-29 05:05:00,4.53415,4.5368,4.52029,4.53463,6380000.0
2009-05-29 05:06:00,4.52854,4.53544,4.51365,4.53113,10500000.0
2009-05-29 05:07:00,4.53093,4.54405,4.5229,4.5229,4500000.0
2009-05-29 05:08:00,4.53175,4.53272,4.51998,4.53272,7130000.0
2009-05-29 05:09:00,4.52975,4.53226,4.52486,4.52972,5260000.0
2009-05-29 05:10:00,4.52714,4.53248,4.51934,4.52774,4140000.0
2009-05-29 05:11:00,4.52815,4.53455,4.52341,4.53254,4880000.0
2009-05-29 05:12:00,4.53909,4.56289,4.53909,4.56289,9380000.0
2009-05-29 05:13:00,4.55086,4.55086,4.5144,4.53177,9010000.0
2009-05-29 05:14:00,4.53576,4.53576,4.51736,4.52801,6760000.0
2009-05-29 05:15:00,4.52842,4.53106,4.51225,4.52136,9010000.0
2009-05-29 05:16:00,4.53033,4.53144,4.5228,4.53108,6010000.0
2009-05-29 05:17:00,4.52866,4.53067,4.5235,4.52855,9010000.0
2009-05-29 05:18:00,4.52687,4.53262,4.52062,4.52801,7880000.0
2009-05-29 05:19:00,4.52995,4.53319,4.51726,4.53248,11260000.0
2009-05-29 05:20:00,4.53202,4.53498,4.51581,4.52434,7880000.0
2009-05-29 05:21:00,4.52828,4.53417,4.52423,4.53417,3010000.0
2009-05-29 05:22:00,4.53559,4.54033,4.52371,4.52852,7130000.0
2009-05-29 05:23:00,4.53189,4.53189,4.518,4.518,5630000.0
2009-05-29 05:24:00,4.52831,4.52851,4.51604,4.52456,6000000.0
2009-05-29 05:25:00,4.52452,4.5377,4.51904,4.5377,5630000.0
2009-05-29 05:26:00,4.5425,4.5425,4.52071,4.52233,6760000.0
2009-05-29 05:27:00,4.52679,4.53348,4.51522,4.53243,5250000.0
2009-05-29 05:28:00,4.53034,4.53471,4.51294,4.52138,9000000.0
2009-05-29 05:29:00,4.5223,4.53258,4.51881,4.52879,6760000.0
2009-05-29 05:30:00,4.5254,4.53092,4.52115,4.53092,3760000.0
2009-05-29 05:31:00,4.52702,4.53793,4.52017,4.52017,7500000.0
2009-05-29 05:32:00,4.52045,4.53185,4.52045,4.52761,7510000.0
2009-05-29 05:33:00,4.52877,4.53399,4.51962,4.51962,6380000.0
2009-05-29 05:34:00,4.53433,4.53948,4.51904,4.53948,7880000.0
2009-05-29 05:35:00,4.54626,4.54626,4.52044,4.52428,7880000.0
2009-05-29 05:36:00,4.51845,4.53397,4.51845,4.52943,7500000.0
2009-05-29 05:37:00,4.52103,4.52927,4.51701,4.52872,8250000.0
2009-05-29 05:38:00,4.52729,4.5401,4.51531,4.52619,9000000.0
2009-05-29 05:39:00,4.5277,4.52896,4.51995,4.51995,6380000.0
2009-05-29 05:40:00,4.52265,4.52927,4.51836,4.52927,3750000.0
2009-05-29 05:41:00,4.5301,4.5301,4.51051,4.52314,8250000.0
2009-05-29 05:42:00,4.53402,4.53851,4.52529,4.53106,5250000.0
2009-05-29 05:43:00,4.53392,4.53935,4.52569,4.53871,11630000.0
2009-05-29 05:44:00,4.52819,4.53094,4.52489,4.53094,5260000.0
2009-05-29 05:45:00,4.52952,4.53388,4.5152,4.53388,6760000.0
2009-05-29 05:46:00,4.53659,4.54274,4.52784,4.54034,8250000.0
2009-05-29 05:47:00,4.53987,4.54043,4.52676,4.54043,4890000.0
2009-05-29 05:48:00,4.5343,4.5343,4.52039,4.52867,6380000.0
2009-05-29 05:49:00,4.5213,4.52678,4.51473,4.52649,4890000.0
2009-05-29 05:50:00,4.53459,4.53567,4.51708,4.51708,10880000.0
2009-05-29 05:51:00,4.5305,4.53267,4.52073,4.52098,5250000.0
2009-05-29 05:52:00,4.53051,4.53414,4.52363,4.52427,11630000.0
2009-05-29 05:53:00,4.52538,4.53118,4.51524,4.52929,5630000.0
2009-05-29 05:54:00,4.52723,4.53386,4.52252,4.52609,7500000.0
2009-05-29 05:55:00,4.53084,4.53273,4.52012,4.52649,10150000.0
2009-05-29 05:56:00,4.53005,4.53157,4.52059,4.52293,7130000.0
2009-05-29 05:57:00,4.53108,4.53166,4.51992,4.52775,7880000.0
2009-05-29 05:58:00,4.52499,4.53138,4.51816,4.53138,5250000.0
2009-05-29 05:59:00,4.5342,4.54645,4.52494,4.52494,11630000.0
2009-05-29 06:00:00,4.5283,4.53091,4.51811,4.52093,11270000.0
2009-05-29 06:01:00,4.52589,4.52812,4.52269,4.52812,3750000.0
2009-05-29 06:02:00,4.52245,4.52891,4.52068,4.52635,4880000.0
2009-05-29 06:03:00,4.52866,4.53272,4.52294,4.52953,6750000.0
2009-05-29 06:04:00,4.52999,4.53224,4.52059,4.53224,3380000.0
2009-05-29 06:05:00,4.52154,4.53175,4.52093,4.52763,7130000.0
2009-05-29 06:06:00,4.52251,4.52708,4.51602,4.52708,6010000.0
2009-05-29 06:07:00,4.52528,4.53045,4.51268,4.53045,5250000.0
2009-05-29 06:08:00,4.51661,4.53847,4.51542,4.53847,4500000.0
2009-05-29 06:09:00,4.53294,4.53877,4.5263,4.53877,3750000.0
2009-05-29 06:10:00,4.51919,4.5319,4.51919,4.52794,4510000.0
2009-05-29 06:11:00,4.52756,4.53091,4.52314,4.52466,5250000.0
2009-05-29 06:12:00,4.53074,4.53074,4.51193,4.52589,6380000.0
2009-05-29 06:13:00,4.52429,4.53001,4.5182,4.5266,5630000.0
2009-05-29 06:14:00,4.53263,4.53263,4.52111,4.52929,5250000.0
2009-05-29 06:15:00,4.52477,4.53234,4.51918,4.52489,9380000.0
2009-05-29 06:16:00,4.52134,4.53518,4.51541,4.53518,6380000.0
2009-05-29 06:17:00,4.53913,4.54329,4.51895,4.52646,6750000.0
2009-05-29 06:18:00,4.52837,4.53392,4.52388,4.53392,6000000.0
2009-05-29 06:19:00,4.52889,4.53325,4.5144,4.52396,6000000.0
2009-05-29 06:20:00,4.53046,4.53641,4.51985,4.53641,7130000.0
2009-05-29 06:21:00,4.53391,4.53391,4.52293,4.53308,5630000.0
2009-05-29 06:22:00,4.52611,4.5423,4.5211,4.54136,3380000.0
2009-05-29 06:23:00,4.54522,4.54522,4.52912,4.53395,6000000.0
2009-05-29 06:24:00,4.52969,4.53371,4.51902,4.53018,5630000.0
2009-05-29 06:25:00,4.52496,4.52977,4.51911,4.52153,6000000.0
2009-05-29 06:26:00,4.52466,4.52972,4.51979,4.52972,7880000.0
2009-05-29 06:27:00,4.5243,4.52946,4.51524,4.52946,8250000.0
2009-05-29 06:28:00,4.52472,4.52861,4.51124,4.51124,6000000.0
2009-05-29 06:29:00,4.52233,4.52846,4.51797,4.52846,6760000.0
2009-05-29 06:30:00,4.52994,4.52994,4.51538,4.52396,10500000.0
2009-05-29 06:31:00,4.52636,4.52743,4.51459,4.52292,4890000.0
2009-05-29 06:32:00,4.52364,4.52905,4.52364,4.52905,4880000.0
2009-05-29 06:33:00,4.52914,4.53162,4.52335,4.52835,5250000.0
2009-05-29 06:34:00,4.53153,4.53153,4.52071,4.52075,4500000.0
2009-05-29 06:35:00,4.52264,4.53152,4.51771,4.52527,6750000.0
2009-05-29 06:36:00,4.51746,4.52969,4.51746,4.52473,4880000.0
2009-05-29 06:37:00,4.52835,4.52865,4.51234,4.52327,7510000.0
2009-05-29 06:38:00,4.52998,4.52998,4.52012,4.52874,7510000.0
2009-05-29 06:39:00,4.52478,4.52851,4.5205,4.52851,6380000.0
2009-05-29 06:40:00,4.52112,4.53079,4.52112,4.53079,2640000.0
2009-05-29 06:41:00,4.51837,4.52596,4.51403,4.52596,3750000.0
2009-05-29 06:42:00,4.53146,4.53146,4.5159,4.5159,5250000.0
2009-05-29 06:43:00,4.52362,4.52815,4.5159,4.52815,4880000.0
2009-05-29 06:44:00,4.52738,4.52738,4.52045,4.52045,3380000.0
2009-05-29 06:45:00,4.53069,4.53977,4.51976,4.52962,10500000.0
2009-05-29 06:46:00,4.52701,4.52886,4.51877,4.52886,7880000.0
2009-05-29 06:47:00,4.52874,4.53839,4.51664,4.53839,7880000.0
2009-05-29 06:48:00,4.53832,4.5386,4.51999,4.52924,8250000.0
2009-05-29 06:49:00,4.5358,4.5358,4.51439,4.52568,4890000.0
2009-05-29 06:50:00,4.52584,4.52776,4.5142,4.51973,4510000.0
2009-05-29 06:51:00,4.51651,4.52956,4.51651,4.52938,5250000.0
2009-05-29 06:52:00,4.52358,4.52432,4.50944,4.52396,5630000.0
2009-05-29 06:53:00,4.52614,4.52815,4.51631,4.52338,7500000.0
2009-05-29 06:54:00,4.52437,4.53084,4.52003,4.52735,7130000.0
2009-05-29 06:55:00,4.51484,4.52793,4.51484,4.52793,3750000.0
2009-05-29 06:56:00,4.52564,4.53284,4.51603,4.53284,4890000.0
2009-05-29 06:57:00,4.52926,4.52926,4.51656,4.52838,7510000.0
2009-05-29 06:58:00,4.52686,4.52851,4.51834,4.51878,6000000.0
2009-05-29 06:59:00,4.52452,4.52654,4.51816,4.5207,5260000.0
2009-05-29 07:00:00,4.52896,4.53113,4.51239,4.5199,6010000.0
2009-05-29 07:01:00,4.52647,4.52647,4.51836,4.52551,7500000.0
2009-05-29 07:02:00,4.52297,4.52598,4.51615,4.52598,8250000.0
2009-05-29 07:03:00,4.51646,4.52712,4.51646,4.5261,8250000.0
2009-05-29 07:04:00,4.52598,4.52598,4.51332,4.52204,6390000.0
2009-05-29 07:05:00,4.52269,4.52565,4.51242,4.52565,7140000.0
2009-05-29 07:06:00,4.52072,4.53046,4.51731,4.52662,7130000.0
2009-05-29 07:07:00,4.51093,4.52472,4.51093,4.5215,7130000.0
2009-05-29 07:08:00,4.5234,4.53049,4.52295,4.52578,4880000.0
2009-05-29 07:09:00,4.52396,4.52937,4.51695,4.52824,5630000.0
2009-05-29 07:10:00,4.51449,4.52868,4.51449,4.51949,9010000.0
2009-05-29 07:11:00,4.52879,4.53131,4.52083,4.52522,6000000.0
2009-05-29 07:12:00,4.51364,4.52404,4.51108,4.51518,7500000.0
2009-05-29 07:13:00,4.52088,4.52763,4.51708,4.52763,8630000.0
2009-05-29 07:14:00,4.53195,4.53313,4.51786,4.51971,6000000.0
2009-05-29 07:15:00,4.53408,4.53408,4.51994,4.52739,6760000.0
2009-05-29 07:16:00,4.52901,4.53061,4.51176,4.51425,4880000.0
2009-05-29 07:17:00,4.52174,4.53068,4.51325,4.52798,8260000.0
2009-05-29 07:18:00,4.52284,4.52502,4.51997,4.52464,6010000.0
2009-05-29 07:19:00,4.51467,4.52483,4.5101,4.5209,6760000.0
2009-05-29 07:20:00,4.52504,4.529,4.5189,4.5189,8260000.0
2009-05-29 07:21:00,4.52534,4.52949,4.51641,4.52949,5250000.0
2009-05-29 07:22:00,4.5249,4.52985,4.52083,4.52342,5260000.0
2009-05-29 07:23:00,4.51886,4.53009,4.51723,4.53009,4500000.0
2009-05-29 07:24:00,4.52626,4.52995,4.52125,4.52858,5630000.0
2009-05-29 07:25:00,4.5178,4.52948,4.5167,4.52485,4880000.0
2009-05-29 07:26:00,4.52139,4.52855,4.51732,4.5282,6750000.0
2009-05-29 07:27:00,4.51991,4.52936,4.51991,4.52936,7500000.0
2009-05-29 07:28:00,4.52363,4.53032,4.51939,4.5281,6380000.0
2009-05-29 07:29:00,4.53037,4.53213,4.51189,4.51615,6000000.0
2009-05-29 07:30:00,4.52216,4.52632,4.51255,4.51558,5250000.0
2009-05-29 07:31:00,4.5266,4.5266,4.5155,4.52633,10500000.0
2009-05-29 07:32:00,4.51847,4.52659,4.51711,4.52659,7140000.0
2009-05-29 07:33:00,4.51796,4.5261,4.50881,4.52555,7130000.0
2009-05-29 07:34:00,4.52364,4.52787,4.51082,4.51963,8250000.0
2009-05-29 07:35:00,4.51853,4.52888,4.51388,4.52888,7130000.0
2009-05-29 07:36:00,4.52147,4.5331,4.51743,4.52428,7500000.0
2009-05-29 07:37:00,4.51552,4.52752,4.51534,4.52565,5630000.0
2009-05-29 07:38:00,4.52616,4.52711,4.51702,4.52456,8630000.0
2009-05-29 07:39:00,4.525,4.52871,4.51147,4.52871,10140000.0
2009-05-29 07:40:00,4.52758,4.52759,4.51286,4.51286,6760000.0
2009-05-29 07:41:00,4.5053,4.52805,4.5053,4.5244,5630000.0
2009-05-29 07:42:00,4.51721,4.52755,4.51721,4.52755,7130000.0
2009-05-29 07:43:00,4.52596,4.53015,4.5216,4.53015,7500000.0
2009-05-29 07:44:00,4.52732,4.53217,4.51595,4.51626,8630000.0
2009-05-29 07:45:00,4.52755,4.52849,4.51324,4.52434,6000000.0
2009-05-29 07:46:00,4.52367,4.52472,4.51518,4.52472,8250000.0
2009-05-29 07:47:00,4.52283,4.52725,4.51414,4.51868,7130000.0
2009-05-29 07:48:00,4.52522,4.52522,4.5108,4.51569,6380000.0
2009-05-29 07:49:00,4.51245,4.52432,4.51047,4.52432,7130000.0
2009-05-29 07:50:00,4.51152,4.52481,4.51152,4.52481,6000000.0
2009-05-29 07:51:00,4.52105,4.52287,4.51552,4.51671,7130000.0
2009-05-29 07:52:00,4.51829,4.52242,4.50092,4.50962,5630000.0
2009-05-29 07:53:00,4.52189,4.52282,4.50307,4.51316,4510000.0
2009-05-29 07:54:00,4.51517,4.51915,4.5118,4.51915,4880000.0
2009-05-29 07:55:00,4.51245,4.51245,4.50081,4.50507,3380000.0
2009-05-29 07:56:00,4.50205,4.51848,4.50205,4.51619,8250000.0
2009-05-29 07:57:00,4.50969,4.51277,4.507,4.5109,5250000.0
2009-05-29 07:58:00,4.50552,4.51809,4.50552,4.51809,6000000.0
2009-05-29 07:59:00,4.50515,4.51621,4.50515,4.51394,6380000.0
2009-05-29 08:00:00,4.50873,4.51396,4.50163,4.50603,9750000.0
2009-05-29 08:01:00,4.50961,4.51554,4.50748,4.51124,5260000.0
2009-05-29 08:02:00,4.50805,4.50973,4.50134,4.50353,5630000.0
2009-05-29 08:03:00,4.50671,4.51432,4.50349,4.50852,9380000.0
2009-05-29 08:04:00,4.51165,4.51165,4.50313,4.51152,5630000.0
2009-05-29 08:05:00,4.51138,4.51544,4.50027,4.51455,7510000.0
2009-05-29 08:06:00,4.51141,4.51613,4.50588,4.51444,7130000.0
2009-05-29 08:07:00,4.5094,4.5162,4.50391,4.5152,5250000.0
2009-05-29 08:08:00,4.50272,4.51301,4.50272,4.51293,7130000.0
2009-05-29 08:09:00,4.50543,4.51322,4.49733,4.50651,6390000.0
2009-05-29 08:10:00,4.49954,4.5143,4.497,4.51326,5250000.0
2009-05-29 08:11:00,4.51231,4.51231,4.50012,4.51083,6770000.0
2009-05-29 08:12:00,4.51099,4.51099,4.49406,4.49898,7510000.0
2009-05-29 08:13:00,4.50663,4.50836,4.49428,4.50387,4510000.0
2009-05-29 08:14:00,4.49915,4.50426,4.4912,4.50054,10510000.0
2009-05-29 08:15:00,4.50091,4.50625,4.49853,4.50625,5630000.0
2009-05-29 08:16:00,4.49434,4.50411,4.49133,4.49133,6380000.0
2009-05-29 08:17:00,4.50347,4.50347,4.49802,4.49826,4890000.0
2009-05-29 08:18:00,4.49907,4.50326,4.49406,4.49889,6770000.0
2009-05-29 08:19:00,4.5044,4.5044,4.4902,4.49757,8630000.0
2009-05-29 08:20:00,4.49707,4.50356,4.49133,4.50117,7500000.0
2009-05-29 08:21:00,4.49872,4.50065,4.49524,4.49803,6750000.0
2009-05-29 08:22:00,4.49854,4.50342,4.49096,4.50085,4510000.0
2009-05-29 08:23:00,4.50105,4.50328,4.49079,4.4983,4510000.0
2009-05-29 08:24:00,4.50372,4.50508,4.49311,4.50387,7880000.0
2009-05-29 08:25:00,4.49912,4.5037,4.49359,4.5037,9380000.0
2009-05-29 08:26:00,4.49587,4.50232,4.48905,4.48905,5640000.0
2009-05-29 08:27:00,4.50166,4.50383,4.48927,4.49808,9390000.0
2009-05-29 08:28:00,4.49972,4.5044,4.49217,4.5044,9010000.0
2009-05-29 08:29:00,4.50237,4.50778,4.49561,4.49744,9390000.0
2009-05-29 08:30:00,4.50276,4.50636,4.48982,4.50393,5630000.0
2009-05-29 08:31:00,4.50643,4.50729,4.49574,4.49991,10130000.0
2009-05-29 08:32:00,4.49798,4.51283,4.49774,4.50416,6000000.0
2009-05-29 08:33:00,4.50133,4.51007,4.50133,4.50808,7880000.0
2009-05-29 08:34:00,4.50943,4.51265,4.50019,4.50019,9760000.0
2009-05-29 08:35:00,4.51015,4.51015,4.49662,4.50703,7500000.0
2009-05-29 08:36:00,4.51138,4.5142,4.5037,4.50751,7500000.0
2009-05-29 08:37:00,4.50087,4.51205,4.50009,4.50873,8250000.0
2009-05-29 08:38:00,4.50141,4.50803,4.50002,4.50197,6000000.0
2009-05-29 08:39:00,4.50717,4.51109,4.49994,4.50997,7140000.0
2009-05-29 08:40:00,4.50478,4.50822,4.49495,4.4984,5260000.0
2009-05-29 08:41:00,4.50968,4.50968,4.49462,4.50279,6010000.0
2009-05-29 08:42:00,4.49883,4.50503,4.49734,4.50094,7500000.0
2009-05-29 08:43:00,4.50305,4.50671,4.49876,4.50671,6760000.0
2009-05-29 08:44:00,4.50517,4.50622,4.4924,4.50622,7130000.0
2009-05-29 08:45:00,4.50526,4.50815,4.49842,4.50815,4880000.0
2009-05-29 08:46:00,4.49541,4.50716,4.49541,4.50444,10130000.0
2009-05-29 08:47:00,4.50587,4.50891,4.49679,4.49679,5250000.0
2009-05-29 08:48:00,4.50072,4.50671,4.49727,4.50671,7880000.0
2009-05-29 08:49:00,4.50587,4.50587,4.48299,4.48942,6380000.0
2009-05-29 08:50:00,4.48315,4.50201,4.48115,4.50201,6760000.0
2009-05-29 08:51:00,4.49506,4.49822,4.48991,4.49822,4880000.0
2009-05-29 08:52:00,4.49309,4.50015,4.4867,4.49429,9380000.0
2009-05-29 08:53:00,4.49673,4.49673,4.48401,4.49133,10880000.0
2009-05-29 08:54:00,4.49094,4.49317,4.48467,4.49176,8630000.0
2009-05-29 08:55:00,4.49449,4.49451,4.48068,4.48092,6380000.0
2009-05-29 08:56:00,4.49315,4.49315,4.48184,4.49074,4510000.0
2009-05-29 08:57:00,4.48593,4.49405,4.48273,4.48419,5630000.0
2009-05-29 08:58:00,4.48853,4.48853,4.47788,4.48547,6000000.0
2009-05-29 08:59:00,4.48211,4.48686,4.47843,4.48281,6380000.0
2009-05-29 09:00:00,4.48386,4.48711,4.47523,4.48604,6750000.0
2009-05-29 09:01:00,4.48509,4.48785,4.47664,4.48785,6380000.0
2009-05-29 09:02:00,4.48991,4.48991,4.47908,4.47908,6000000.0
2009-05-29 09:03:00,4.48882,4.49027,4.48068,4.48899,9380000.0
2009-05-29 09:04:00,4.48576,4.49002,4.47536,4.49002,7880000.0
2009-05-29 09:05:00,4.48978,4.49066,4.48016,4.48409,8630000.0
2009-05-29 09:06:00,4.4934,4.4934,4.47698,4.48142,7880000.0
2009-05-29 09:07:00,4.49275,4.49275,4.48079,4.48079,6770000.0
2009-05-29 09:08:00,4.48575,4.49112,4.48081,4.48883,9380000.0
2009-05-29 09:09:00,4.4779,4.48934,4.4779,4.4831,7510000.0
2009-05-29 09:10:00,4.47808,4.48991,4.47808,4.48825,5630000.0
2009-05-29 09:11:00,4.47256,4.48704,4.47256,4.48339,5250000.0
2009-05-29 09:12:00,4.48771,4.48789,4.47472,4.47889,6380000.0
2009-05-29 09:13:00,4.48394,4.48818,4.47553,4.48659,4880000.0
2009-05-29 09:14:00,4.47897,4.48849,4.46931,4.48686,6010000.0
2009-05-29 09:15:00,4.48491,4.48953,4.47544,4.48502,9010000.0
2009-05-29 09:16:00,4.48734,4.4896,4.47338,4.48123,13520000.0
2009-05-29 09:17:00,4.47901,4.48428,4.46798,4.47959,9390000.0
2009-05-29 09:18:00,4.48123,4.48463,4.47588,4.48343,8260000.0
2009-05-29 09:19:00,4.47716,4.48546,4.46879,4.48211,10880000.0
2009-05-29 09:20:00,4.48177,4.48209,4.46779,4.48209,9000000.0
2009-05-29 09:21:00,4.47679,4.48407,4.47444,4.48303,4880000.0
2009-05-29 09:22:00,4.48623,4.48623,4.47243,4.47785,7890000.0
2009-05-29 09:23:00,4.48394,4.48474,4.47418,4.47803,9000000.0
2009-05-29 09:24:00,4.47884,4.4871,4.47578,4.4871,5630000.0
2009-05-29 09:25:00,4.48175,4.48242,4.47016,4.47016,9750000.0
2009-05-29 09:26:00,4.47829,4.48274,4.46689,4.47389,7510000.0
2009-05-29 09:27:00,4.47157,4.48177,4.46891,4.47695,6390000.0
2009-05-29 09:28:00,4.47247,4.47904,4.4626,4.46597,8250000.0
2009-05-29 09:29:00,4.46717,4.47921,4.4671,4.47593,6750000.0
2009-05-29 09:30:00,4.47315,4.48331,4.46445,4.46445,8630000.0
2009-05-29 09:31:00,4.46887,4.4769,4.4657,4.46584,6390000.0
2009-05-29 09:32:00,4.46695,4.47758,4.46581,4.47321,7890000.0
2009-05-29 09:33:00,4.47165,4.47705,4.4693,4.4723,4510000.0
2009-05-29 09:34:00,4.47227,4.47496,4.46434,4.47062,7140000.0
2009-05-29 09:35:00,4.46965,4.47777,4.46411,4.46935,6760000.0
2009-05-29 09:36:00,4.47274,4.47867,4.46906,4.47679,9000000.0
2009-05-29 09:37:00,4.4702,4.47608,4.46415,4.46899,5640000.0
2009-05-29 09:38:00,4.47004,4.47684,4.47004,4.47602,4880000.0
2009-05-29 09:39:00,4.47225,4.47908,4.47225,4.47908,6010000.0
2009-05-29 09:40:00,4.47775,4.47823,4.46303,4.47805,8630000.0
2009-05-29 09:41:00,4.47707,4.47814,4.46561,4.47596,6000000.0
2009-05-29 09:42:00,4.47328,4.4767,4.4662,4.47249,9380000.0
2009-05-29 09:43:00,4.47161,4.48003,4.47092,4.47518,6380000.0
2009-05-29 09:44:00,4.47176,4.47838,4.46914,4.47655,6010000.0
2009-05-29 09:45:00,4.48012,4.48012,4.47091,4.47578,5260000.0
2009-05-29 09:46:00,4.46737,4.48002,4.46737,4.47898,5250000.0
2009-05-29 09:47:00,4.46817,4.48005,4.46817,4.47156,5630000.0
2009-05-29 09:48:00,4.47686,4.47975,4.4646,4.47958,7500000.0
2009-05-29 09:49:00,4.47943,4.48154,4.46758,4.47976,6750000.0
2009-05-29 09:50:00,4.47547,4.48125,4.46999,4.47888,10510000.0
2009-05-29 09:51:00,4.47678,4.4798,4.47081,4.47665,4880000.0
2009-05-29 09:52:00,4.4684,4.48094,4.4684,4.47502,9390000.0
2009-05-29 09:53:00,4.47624,4.47908,4.46596,4.47751,10510000.0
2009-05-29 09:54:00,4.47048,4.47976,4.47048,4.47701,6000000.0
2009-05-29 09:55:00,4.47232,4.47728,4.46919,4.47082,4510000.0
2009-05-29 09:56:00,4.48271,4.48291,4.46747,4.47654,7130000.0
2009-05-29 09:57:00,4.47187,4.48023,4.46504,4.47487,7140000.0
2009-05-29 09:58:00,4.4718,4.47874,4.4718,4.47369,4510000.0
2009-05-29 09:59:00,4.48082,4.48273,4.47042,4.47558,9010000.0
2009-05-29 10:00:00,4.47247,4.47978,4.46605,4.47768,9750000.0
2009-05-29 10:01:00,4.47577,4.48042,4.46322,4.47563,12760000.0
2009-05-29 10:02:00,4.4584,4.47906,4.4584,4.47797,9770000.0
2009-05-29 10:03:00,4.4696,4.47353,4.46498,4.47353,4880000.0
2009-05-29 10:04:00,4.47174,4.4746,4.46002,4.47209,8250000.0
2009-05-29 10:05:00,4.47653,4.47653,4.47055,4.47055,7500000.0
2009-05-29 10:06:00,4.47425,4.47783,4.46842,4.47742,9390000.0
2009-05-29 10:07:00,4.47378,4.47898,4.46822,4.47898,6750000.0
2009-05-29 10:08:00,4.47412,4.47859,4.46646,4.46964,6000000.0
2009-05-29 10:09:00,4.47645,4.48069,4.46976,4.47082,6750000.0
2009-05-29 10:10:00,4.47406,4.47856,4.46929,4.47668,9380000.0
2009-05-29 10:11:00,4.47556,4.47713,4.4658,4.47465,5250000.0
2009-05-29 10:12:00,4.4662,4.47622,4.46597,4.471,7130000.0
2009-05-29 10:13:00,4.46832,4.47842,4.46654,4.47712,8640000.0
2009-05-29 10:14:00,4.47456,4.47933,4.46483,4.47547,10880000.0
2009-05-29 10:15:00,4.47458,4.48001,4.47051,4.47295,7130000.0
2009-05-29 10:16:00,4.47127,4.48085,4.47078,4.47078,9760000.0
2009-05-29 10:17:00,4.4749,4.47784,4.46822,4.47185,5250000.0
2009-05-29 10:18:00,4.47973,4.48053,4.47009,4.47925,7500000.0
2009-05-29 10:19:00,4.47101,4.47978,4.46757,4.47249,7140000.0
2009-05-29 10:20:00,4.47795,4.48229,4.47431,4.47736,6760000.0
2009-05-29 10:21:00,4.47337,4.48037,4.47108,4.47108,9000000.0
2009-05-29 10:22:00,4.47788,4.48147,4.47299,4.47299,6750000.0
2009-05-29 10:23:00,4.48041,4.48041,4.46977,4.47454,5260000.0
2009-05-29 10:24:00,4.481,4.48134,4.47134,4.47984,7130000.0
2009-05-29 10:25:00,4.47747,4.47978,4.46503,4.46574,6010000.0
2009-05-29 10:26:00,4.48106,4.48109,4.47077,4.47879,5630000.0
2009-05-29 10:27:00,4.46964,4.48146,4.46964,4.47246,5250000.0
2009-05-29 10:28:00,4.48013,4.48013,4.46971,4.47132,9760000.0
2009-05-29 10:29:00,4.48157,4.4835,4.4682,4.47356,7880000.0
2009-05-29 10:30:00,4.47332,4.48176,4.47077,4.47369,10500000.0
2009-05-29 10:31:00,4.4776,4.48124,4.47163,4.47976,9380000.0
2009-05-29 10:32:00,4.47004,4.48222,4.46902,4.47185,10510000.0
2009-05-29 10:33:00,4.48233,4.48252,4.47187,4.47262,8260000.0
2009-05-29 10:34:00,4.46993,4.48361,4.46931,4.48154,6380000.0
2009-05-29 10:35:00,4.47299,4.48116,4.47056,4.474,9000000.0
2009-05-29 10:36:00,4.4788,4.48308,4.47109,4.47689,6750000.0
2009-05-29 10:37:00,4.47709,4.48051,4.47038,4.47812,8260000.0
2009-05-29 10:38:00,4.4714,4.48103,4.4714,4.47762,7140000.0
2009-05-29 10:39:00,4.47621,4.47961,4.4725,4.47688,6760000.0
2009-05-29 10:40:00,4.47602,4.4821,4.47338,4.48067,5630000.0
2009-05-29 10:41:00,4.47883,4.47909,4.46771,4.47621,8630000.0
2009-05-29 10:42:00,4.48083,4.48123,4.46649,4.47028,6380000.0
2009-05-29 10:43:00,4.48091,4.48091,4.47065,4.47412,4520000.0
2009-05-29 10:44:00,4.47395,4.47923,4.46711,4.47351,9010000.0
2009-05-29 10:45:00,4.47053,4.4763,4.46921,4.47138,5630000.0
2009-05-29 10:46:00,4.46499,4.47357,4.4598,4.47357,7500000.0
2009-05-29 10:47:00,4.47431,4.47503,4.46045,4.46905,9000000.0
2009-05-29 10:48:00,4.47496,4.47568,4.45956,4.45956,8250000.0
2009-05-29 10:49:00,4.46907,4.47091,4.45489,4.46369,7130000.0
2009-05-29 10:50:00,4.46152,4.47013,4.45533,4.46472,5640000.0
2009-05-29 10:51:00,4.46212,4.46237,4.45766,4.45766,6000000.0
2009-05-29 10:52:00,4.46276,4.46434,4.45383,4.46072,7880000.0
2009-05-29 10:53:00,4.45687,4.46375,4.45616,4.45675,5630000.0
2009-05-29 10:54:00,4.46445,4.46752,4.45263,4.4665,6750000.0
2009-05-29 10:55:00,4.4574,4.46237,4.44813,4.45018,7880000.0
2009-05-29 10:56:00,4.45784,4.46195,4.44831,4.46195,8260000.0
2009-05-29 10:57:00,4.44931,4.45974,4.44931,4.45974,5250000.0
2009-05-29 10:58:00,4.45286,4.46152,4.44725,4.44725,5630000.0
2009-05-29 10:59:00,4.45712,4.45821,4.44715,4.45269,5630000.0
2009-05-29 11:00:00,4.45604,4.45695,4.44805,4.4528,7500000.0
2009-05-29 11:01:00,4.45205,4.45438,4.43919,4.45335,5640000.0
2009-05-29 11:02:00,4.45587,4.45745,4.44999,4.45745,4880000.0
2009-05-29 11:03:00,4.45637,4.4587,4.44212,4.44212,9380000.0
2009-05-29 11:04:00,4.45322,4.4584,4.45211,4.45516,10510000.0
2009-05-29 11:05:00,4.45053,4.45997,4.45053,4.45865,6010000.0
2009-05-29 11:06:00,4.45748,4.46025,4.44721,4.46,9010000.0
2009-05-29 11:07:00,4.45569,4.46536,4.45133,4.46183,5630000.0
2009-05-29 11:08:00,4.46404,4.46418,4.45061,4.4594,9750000.0
2009-05-29 11:09:00,4.45379,4.46263,4.45301,4.45551,5250000.0
2009-05-29 11:10:00,4.45976,4.45976,4.45497,4.45497,5630000.0
2009-05-29 11:11:00,4.4586,4.46118,4.45443,4.46103,6380000.0
2009-05-29 11:12:00,4.46058,4.46058,4.45144,4.45264,6000000.0
2009-05-29 11:13:00,4.4528,4.4606,4.45078,4.45353,7500000.0
2009-05-29 11:14:00,4.45792,4.45991,4.44877,4.45519,6750000.0
2009-05-29 11:15:00,4.45225,4.45821,4.45118,4.45118,6750000.0
2009-05-29 11:16:00,4.45535,4.45881,4.45097,4.45881,6760000.0
2009-05-29 11:17:00,4.45338,4.45949,4.45178,4.45798,6010000.0
2009-05-29 11:18:00,4.45771,4.46073,4.45345,4.45362,6760000.0
2009-05-29 11:19:00,4.45831,4.46231,4.45505,4.45951,5630000.0
2009-05-29 11:20:00,4.45867,4.4596,4.44893,4.45439,7500000.0
2009-05-29 11:21:00,4.45916,4.45916,4.44984,4.45447,9000000.0
2009-05-29 11:22:00,4.45993,4.46084,4.45355,4.45506,7890000.0
2009-05-29 11:23:00,4.45023,4.46309,4.45023,4.45423,6390000.0
2009-05-29 11:24:00,4.4649,4.46514,4.45334,4.46372,10890000.0
2009-05-29 11:25:00,4.45846,4.46285,4.45667,4.45925,6380000.0
2009-05-29 11:26:00,4.46015,4.46458,4.45555,4.46447,5630000.0
2009-05-29 11:27:00,4.45913,4.4651,4.45913,4.45916,5250000.0
2009-05-29 11:28:00,4.4573,4.46242,4.4573,4.46211,6010000.0
2009-05-29 11:29:00,4.45887,4.46196,4.45467,4.45969,7500000.0
2009-05-29 11:30:00,4.46014,4.46557,4.45944,4.46316,6750000.0
2009-05-29 11:31:00,4.46546,4.46684,4.4584,4.46485,8250000.0
2009-05-29 11:32:00,4.46212,4.46523,4.45788,4.46523,5250000.0
2009-05-29 11:33:00,4.46842,4.46904,4.44931,4.45892,10130000.0
2009-05-29 11:34:00,4.46187,4.46842,4.45809,4.46842,6380000.0
2009-05-29 11:35:00,4.46668,4.47227,4.45448,4.46362,12000000.0
2009-05-29 11:36:00,4.46806,4.46806,4.45174,4.46744,9010000.0
2009-05-29 11:37:00,4.46845,4.46845,4.45186,4.45799,7880000.0
2009-05-29 11:38:00,4.46476,4.46476,4.45039,4.45822,8630000.0
2009-05-29 11:39:00,4.45921,4.46336,4.45175,4.45175,7880000.0
2009-05-29 11:40:00,4.46115,4.46357,4.45474,4.46119,5630000.0
2009-05-29 11:41:00,4.45987,4.46265,4.45114,4.46265,9000000.0
2009-05-29 11:42:00,4.45674,4.46241,4.45079,4.46096,4880000.0
2009-05-29 11:43:00,4.46106,4.46494,4.44776,4.45305,7510000.0
2009-05-29 11:44:00,4.46364,4.46412,4.44953,4.46147,6750000.0
2009-05-29 11:45:00,4.46116,4.46624,4.4563,4.46323,9750000.0
2009-05-29 11:46:00,4.45603,4.46417,4.45283,4.45659,13130000.0
2009-05-29 11:47:00,4.45782,4.46171,4.45354,4.4585,7500000.0
2009-05-29 11:48:00,4.45722,4.46016,4.4508,4.4592,4880000.0
2009-05-29 11:49:00,4.45811,4.46235,4.45242,4.46235,6380000.0
2009-05-29 11:50:00,4.45997,4.46285,4.45322,4.45847,6380000.0
2009-05-29 11:51:00,4.46197,4.46197,4.45069,4.46032,7880000.0
2009-05-29 11:52:00,4.45716,4.46326,4.45513,4.46154,8250000.0
2009-05-29 11:53:00,4.45704,4.46384,4.45487,4.45948,8630000.0
2009-05-29 11:54:00,4.46357,4.46357,4.45425,4.45425,5630000.0
2009-05-29 11:55:00,4.46063,4.46535,4.45379,4.45426,9390000.0
2009-05-29 11:56:00,4.46691,4.46691,4.45938,4.45938,4880000.0
2009-05-29 11:57:00,4.46695,4.46752,4.45621,4.46209,9390000.0
2009-05-29 11:58:00,4.46565,4.46637,4.45645,4.46625,7880000.0
2009-05-29 11:59:00,4.46177,4.4669,4.45495,4.46351,6000000.0
2009-05-29 12:00:00,4.4653,4.46709,4.46039,4.46668,7500000.0
2009-05-29 12:01:00,4.46084,4.46726,4.45887,4.45887,4510000.0
2009-05-29 12:02:00,4.46298,4.46836,4.46036,4.46721,5250000.0
2009-05-29 12:03:00,4.4659,4.46663,4.45932,4.46364,6750000.0
2009-05-29 12:04:00,4.46654,4.4691,4.46381,4.46669,6010000.0
2009-05-29 12:05:00,4.47008,4.4713,4.462,4.46702,4510000.0
2009-05-29 12:06:00,4.46608,4.47329,4.46173,4.46428,8260000.0
2009-05-29 12:07:00,4.46646,4.46795,4.4571,4.46758,5250000.0
2009-05-29 12:08:00,4.47209,4.47277,4.46147,4.47065,7500000.0
2009-05-29 12:09:00,4.46978,4.47383,4.4607,4.47383,6390000.0
2009-05-29 12:10:00,4.46455,4.47527,4.46455,4.47094,10890000.0
2009-05-29 12:11:00,4.46578,4.47299,4.45958,4.47299,10880000.0
2009-05-29 12:12:00,4.46912,4.47151,4.46549,4.47018,6750000.0
2009-05-29 12:13:00,4.46577,4.47296,4.46577,4.47296,5630000.0
2009-05-29 12:14:00,4.4684,4.47391,4.46703,4.46703,4510000.0
2009-05-29 12:15:00,4.467,4.47103,4.467,4.47103,4880000.0
2009-05-29 12:16:00,4.47124,4.47498,4.46337,4.46968,8630000.0
2009-05-29 12:17:00,4.46539,4.4723,4.46539,4.47192,6010000.0
2009-05-29 12:18:00,4.47297,4.47386,4.46039,4.46584,7510000.0
2009-05-29 12:19:00,4.46513,4.47268,4.46076,4.46174,6000000.0
2009-05-29 12:20:00,4.46881,4.47331,4.46217,4.46688,7510000.0
2009-05-29 12:21:00,4.46302,4.47663,4.46302,4.47318,7140000.0
2009-05-29 12:22:00,4.47147,4.47554,4.46612,4.47554,5260000.0
2009-05-29 12:23:00,4.46255,4.47514,4.46255,4.47187,4890000.0
2009-05-29 12:24:00,4.47602,4.47933,4.46187,4.46993,7130000.0
2009-05-29 12:25:00,4.47453,4.47853,4.47041,4.47352,6390000.0
2009-05-29 12:26:00,4.47444,4.4792,4.46131,4.47376,11250000.0
2009-05-29 12:27:00,4.47074,4.47759,4.46672,4.47352,7130000.0
2009-05-29 12:28:00,4.47343,4.47597,4.45849,4.47597,7510000.0
2009-05-29 12:29:00,4.47324,4.47526,4.46714,4.46856,7500000.0
2009-05-29 12:30:00,4.46952,4.47376,4.46137,4.46814,10510000.0
2009-05-29 12:31:00,4.46916,4.47807,4.46338,4.47807,8630000.0
2009-05-29 12:32:00,4.46896,4.4791,4.46403,4.46919,12760000.0
2009-05-29 12:33:00,4.47527,4.48071,4.4684,4.47809,7890000.0
2009-05-29 12:34:00,4.46192,4.4762,4.46192,4.46601,5260000.0
2009-05-29 12:35:00,4.46837,4.47417,4.46049,4.465,7500000.0
2009-05-29 12:36:00,4.46658,4.47595,4.46184,4.47394,7500000.0
2009-05-29 12:37:00,4.4757,4.4757,4.45733,4.45733,7880000.0
2009-05-29 12:38:00,4.46652,4.4736,4.4617,4.4617,7130000.0
2009-05-29 12:39:00,4.46392,4.47363,4.45923,4.47363,5250000.0
2009-05-29 12:40:00,4.4742,4.47578,4.45854,4.47403,8260000.0
2009-05-29 12:41:00,4.46957,4.47222,4.46249,4.46569,8250000.0
2009-05-29 12:42:00,4.46658,4.47094,4.45989,4.47094,5630000.0
2009-05-29 12:43:00,4.47171,4.47171,4.46272,4.47048,8630000.0
2009-05-29 12:44:00,4.46619,4.47025,4.46347,4.46938,6750000.0
2009-05-29 12:45:00,4.46253,4.47044,4.46068,4.47044,4510000.0
2009-05-29 12:46:00,4.46383,4.47089,4.45863,4.46029,6750000.0
2009-05-29 12:47:00,4.46378,4.47117,4.46378,4.467,6380000.0
2009-05-29 12:48:00,4.46556,4.47087,4.4562,4.46446,9760000.0
2009-05-29 12:49:00,4.46576,4.47224,4.46277,4.47224,8630000.0
2009-05-29 12:50:00,4.46933,4.4717,4.46178,4.46908,7140000.0
2009-05-29 12:51:00,4.45956,4.47113,4.45956,4.46408,8640000.0
2009-05-29 12:52:00,4.46123,4.47068,4.45358,4.4698,4880000.0
2009-05-29 12:53:00,4.46425,4.46995,4.46316,4.46995,6000000.0
2009-05-29 12:54:00,4.46239,4.4682,4.45968,4.46332,7880000.0
2009-05-29 12:55:00,4.46808,4.46808,4.45963,4.46547,5640000.0
2009-05-29 12:56:00,4.46633,4.47243,4.46192,4.47001,12390000.0
2009-05-29 12:57:00,4.47052,4.47169,4.46097,4.46097,7130000.0
2009-05-29 12:58:00,4.46372,4.47047,4.46367,4.46931,5640000.0
2009-05-29 12:59:00,4.46541,4.47101,4.46171,4.46609,7130000.0
2009-05-29 13:00:00,4.46409,4.47313,4.45709,4.46807,11260000.0
2009-05-29 13:01:00,4.46018,4.47126,4.46018,4.47126,6380000.0
2009-05-29 13:02:00,4.46722,4.46962,4.46077,4.46699,6010000.0
2009-05-29 13:03:00,4.47371,4.47371,4.46334,4.4643,6750000.0
2009-05-29 13:04:00,4.46819,4.47252,4.4605,4.46915,8630000.0
2009-05-29 13:05:00,4.46864,4.4716,4.46201,4.46487,9760000.0
2009-05-29 13:06:00,4.47261,4.47261,4.46313,4.46769,8250000.0
2009-05-29 13:07:00,4.46907,4.46925,4.46339,4.46369,5640000.0
2009-05-29 13:08:00,4.46914,4.47304,4.46275,4.46541,9380000.0
2009-05-29 13:09:00,4.46618,4.47016,4.46072,4.46883,8260000.0
2009-05-29 13:10:00,4.46458,4.46915,4.45417,4.4615,8250000.0
2009-05-29 13:11:00,4.46649,4.46952,4.45766,4.46671,10880000.0
2009-05-29 13:12:00,4.45612,4.46579,4.4499,4.46362,6760000.0
2009-05-29 13:13:00,4.467,4.467,4.45544,4.4655,6000000.0
2009-05-29 13:14:00,4.45587,4.46648,4.45587,4.46409,7500000.0
2009-05-29 13:15:00,4.46235,4.46738,4.46235,4.46585,5250000.0
2009-05-29 13:16:00,4.4604,4.46679,4.45434,4.45434,7500000.0
2009-05-29 13:17:00,4.45439,4.46615,4.45439,4.46615,5630000.0
2009-05-29 13:18:00,4.46512,4.4695,4.4477,4.46505,6750000.0
2009-05-29 13:19:00,4.46324,4.46747,4.45081,4.45081,6380000.0
2009-05-29 13:20:00,4.46253,4.46468,4.45668,4.46468,6000000.0
2009-05-29 13:21:00,4.45294,4.46128,4.44961,4.44961,6390000.0
2009-05-29 13:22:00,4.46023,4.46326,4.45281,4.45281,6000000.0
2009-05-29 13:23:00,4.45711,4.46632,4.44914,4.45952,6380000.0
2009-05-29 13:24:00,4.45765,4.46348,4.45289,4.45519,6380000.0
2009-05-29 13:25:00,4.46196,4.46196,4.4486,4.45712,5630000.0
2009-05-29 13:26:00,4.45926,4.45926,4.45433,4.45871,8630000.0
2009-05-29 13:27:00,4.45169,4.46038,4.45169,4.46024,4880000.0
2009-05-29 13:28:00,4.4531,4.45826,4.44788,4.45826,5630000.0
2009-05-29 13:29:00,4.45392,4.45923,4.44889,4.45856,7140000.0
2009-05-29 13:30:00,4.45659,4.45898,4.44894,4.45898,10900000.0
2009-05-29 13:31:00,4.45471,4.45748,4.45132,4.45562,4880000.0
2009-05-29 13:32:00,4.4558,4.46184,4.44863,4.45728,8260000.0
2009-05-29 13:33:00,4.46211,4.46419,4.45418,4.46283,9760000.0
2009-05-29 13:34:00,4.45736,4.46202,4.45296,4.45905,8640000.0
2009-05-29 13:35:00,4.4574,4.46369,4.45169,4.46369,8630000.0
2009-05-29 13:36:00,4.45857,4.46452,4.45712,4.46277,7890000.0
2009-05-29 13:37:00,4.45786,4.46963,4.45786,4.46504,9380000.0
2009-05-29 13:38:00,4.45843,4.46855,4.45642,4.46535,6760000.0
2009-05-29 13:39:00,4.46951,4.46951,4.45956,4.4683,9390000.0
2009-05-29 13:40:00,4.45999,4.46896,4.456,4.46235,7510000.0
2009-05-29 13:41:00,4.4711,4.4711,4.45837,4.46634,5630000.0
2009-05-29 13:42:00,4.46677,4.46852,4.45577,4.45577,6000000.0
2009-05-29 13:43:00,4.46726,4.46726,4.45961,4.46212,6380000.0
2009-05-29 13:44:00,4.45937,4.46558,4.45936,4.46231,8250000.0
2009-05-29 13:45:00,4.46615,4.46624,4.45596,4.46624,7130000.0
2009-05-29 13:46:00,4.45971,4.46934,4.45971,4.46934,6000000.0
2009-05-29 13:47:00,4.46824,4.46824,4.45765,4.46483,7130000.0
2009-05-29 13:48:00,4.46713,4.47069,4.45843,4.46101,9010000.0
2009-05-29 13:49:00,4.46873,4.47151,4.45659,4.4663,9380000.0
2009-05-29 13:50:00,4.46529,4.47012,4.46224,4.46621,7510000.0
2009-05-29 13:51:00,4.45773,4.46905,4.45773,4.46879,7880000.0
2009-05-29 13:52:00,4.4599,4.46883,4.4599,4.46463,6750000.0
2009-05-29 13:53:00,4.46558,4.46794,4.4522,4.46656,7510000.0
2009-05-29 13:54:00,4.46014,4.46812,4.4554,4.46168,6760000.0
2009-05-29 13:55:00,4.46473,4.47381,4.45968,4.47373,10500000.0
2009-05-29 13:56:00,4.46554,4.46892,4.45969,4.46421,7130000.0
2009-05-29 13:57:00,4.46877,4.47044,4.45836,4.47044,7890000.0
2009-05-29 13:58:00,4.46521,4.47044,4.45905,4.46378,10130000.0
2009-05-29 13:59:00,4.4701,4.47088,4.45507,4.46796,10130000.0
2009-05-29 14:00:00,4.4675,4.46931,4.454,4.46698,6390000.0
2009-05-29 14:01:00,4.46784,4.46995,4.46203,4.46476,5260000.0
2009-05-29 14:02:00,4.45774,4.47008,4.45774,4.46984,5250000.0
2009-05-29 14:03:00,4.46491,4.47134,4.45679,4.46872,7130000.0
2009-05-29 14:04:00,4.46629,4.47034,4.45796,4.45952,6380000.0
2009-05-29 14:05:00,4.46908,4.47171,4.45694,4.4682,10500000.0
2009-05-29 14:06:00,4.46406,4.47038,4.4569,4.47017,10500000.0
2009-05-29 14:07:00,4.46491,4.47165,4.46491,4.46722,4880000.0
2009-05-29 14:08:00,4.47242,4.47242,4.45731,4.46865,5630000.0
2009-05-29 14:09:00,4.4673,4.47096,4.46478,4.46497,5630000.0
2009-05-29 14:10:00,4.46442,4.47139,4.45631,4.46181,9760000.0
2009-05-29 14:11:00,4.46796,4.47449,4.46133,4.47449,6750000.0
2009-05-29 14:12:00,4.47367,4.47461,4.46517,4.47065,5250000.0
2009-05-29 14:13:00,4.47266,4.47437,4.46808,4.47437,5630000.0
2009-05-29 14:14:00,4.46588,4.47474,4.46519,4.46519,6390000.0
2009-05-29 14:15:00,4.46908,4.47475,4.46269,4.47475,4880000.0
2009-05-29 14:16:00,4.46895,4.47207,4.46599,4.46599,6000000.0
2009-05-29 14:17:00,4.4669,4.47396,4.46274,4.47396,8640000.0
2009-05-29 14:18:00,4.46485,4.47177,4.46017,4.46604,4880000.0
2009-05-29 14:19:00,4.46867,4.47246,4.46045,4.47057,6380000.0
2009-05-29 14:20:00,4.46868,4.47245,4.46512,4.47147,5250000.0
2009-05-29 14:21:00,4.46751,4.46944,4.45937,4.46944,6760000.0
2009-05-29 14:22:00,4.46408,4.47114,4.46154,4.46154,7880000.0
2009-05-29 14:23:00,4.46781,4.47201,4.46237,4.47073,8250000.0
2009-05-29 14:24:00,4.46963,4.47163,4.46296,4.47099,7880000.0
2009-05-29 14:25:00,4.46405,4.47566,4.46405,4.47566,6760000.0
2009-05-29 14:26:00,4.46516,4.47242,4.45739,4.46704,5630000.0
2009-05-29 14:27:00,4.47193,4.47358,4.46185,4.46635,8250000.0
2009-05-29 14:28:00,4.4703,4.47627,4.4637,4.47423,9760000.0
2009-05-29 14:29:00,4.46858,4.47462,4.46318,4.47462,9750000.0
2009-05-29 14:30:00,4.4724,4.47288,4.46521,4.46944,6760000.0
2009-05-29 14:31:00,4.46951,4.47546,4.46517,4.46523,7880000.0
2009-05-29 14:32:00,4.46677,4.47517,4.46353,4.46978,9750000.0
2009-05-29 14:33:00,4.47573,4.47914,4.46679,4.47316,7880000.0
2009-05-29 14:34:00,4.46734,4.47582,4.46273,4.46637,8640000.0
2009-05-29 14:35:00,4.47356,4.47703,4.46286,4.46564,7880000.0
2009-05-29 14:36:00,4.46682,4.47115,4.46343,4.46515,5630000.0
2009-05-29 14:37:00,4.46918,4.47138,4.46115,4.46169,7130000.0
2009-05-29 14:38:00,4.47243,4.47243,4.45287,4.4632,7130000.0
2009-05-29 14:39:00,4.46809,4.47212,4.46327,4.46356,6750000.0
2009-05-29 14:40:00,4.46415,4.46693,4.45836,4.46338,5630000.0
2009-05-29 14:41:00,4.46527,4.47076,4.46265,4.4652,4880000.0
2009-05-29 14:42:00,4.46399,4.47011,4.45976,4.46561,6380000.0
2009-05-29 14:43:00,4.46766,4.47182,4.46476,4.46834,5260000.0
2009-05-29 14:44:00,4.46741,4.47072,4.45889,4.47068,7500000.0
2009-05-29 14:45:00,4.47022,4.47354,4.46484,4.47354,6760000.0
2009-05-29 14:46:00,4.46417,4.47256,4.45497,4.47248,8250000.0
2009-05-29 14:47:00,4.4717,4.47193,4.45823,4.47193,7130000.0
2009-05-29 14:48:00,4.47367,4.47384,4.46477,4.4677,5630000.0
2009-05-29 14:49:00,4.47223,4.47268,4.45829,4.46514,5250000.0
2009-05-29 14:50:00,4.46637,4.47296,4.45773,4.45773,5630000.0
2009-05-29 14:51:00,4.46891,4.47371,4.46559,4.46559,6750000.0
2009-05-29 14:52:00,4.46934,4.47497,4.46725,4.47497,7130000.0
2009-05-29 14:53:00,4.4761,4.4761,4.46145,4.46928,9390000.0
2009-05-29 14:54:00,4.4753,4.47566,4.46723,4.4729,7500000.0
2009-05-29 14:55:00,4.47476,4.47601,4.46404,4.4718,8630000.0
2009-05-29 14:56:00,4.47067,4.47694,4.46014,4.47694,9750000.0
2009-05-29 14:57:00,4.47296,4.47413,4.46533,4.4735,10130000.0
2009-05-29 14:58:00,4.46995,4.48059,4.46995,4.47735,11260000.0
2009-05-29 14:59:00,4.47156,4.48108,4.47004,4.47986,5250000.0
2009-05-29 15:00:00,4.48058,4.48083,4.46833,4.47601,9000000.0
2009-05-29 15:01:00,4.48065,4.48205,4.46931,4.47379,5260000.0
2009-05-29 15:02:00,4.47519,4.4854,4.4749,4.47865,9390000.0
2009-05-29 15:03:00,4.47124,4.47971,4.47124,4.47489,6000000.0
2009-05-29 15:04:00,4.48087,4.48087,4.47247,4.47634,5630000.0
2009-05-29 15:05:00,4.47818,4.48046,4.47305,4.4749,5630000.0
2009-05-29 15:06:00,4.47233,4.48143,4.47233,4.48103,5250000.0
2009-05-29 15:07:00,4.48,4.48307,4.47283,4.47957,7880000.0
2009-05-29 15:08:00,4.47506,4.47894,4.4709,4.47266,4880000.0
2009-05-29 15:09:00,4.47446,4.48068,4.46773,4.47156,8260000.0
2009-05-29 15:10:00,4.47112,4.47953,4.46887,4.47545,6760000.0
2009-05-29 15:11:00,4.46318,4.47784,4.46318,4.47263,7130000.0
2009-05-29 15:12:00,4.47569,4.47692,4.46944,4.47358,7510000.0
2009-05-29 15:13:00,4.46962,4.47437,4.46672,4.47112,6760000.0
2009-05-29 15:14:00,4.46612,4.4793,4.46612,4.4793,4140000.0
2009-05-29 15:15:00,4.47683,4.47854,4.46808,4.47833,9000000.0
2009-05-29 15:16:00,4.47394,4.47394,4.46404,4.47253,9750000.0
2009-05-29 15:17:00,4.4706,4.47545,4.46934,4.46984,5250000.0
2009-05-29 15:18:00,4.47479,4.47519,4.4716,4.47433,5630000.0
2009-05-29 15:19:00,4.47251,4.47483,4.46903,4.47122,7500000.0
2009-05-29 15:20:00,4.46739,4.47676,4.46234,4.47676,11640000.0
2009-05-29 15:21:00,4.47177,4.47791,4.46872,4.47791,5630000.0
2009-05-29 15:22:00,4.47528,4.47528,4.47035,4.4752,5250000.0
2009-05-29 15:23:00,4.47044,4.47748,4.47044,4.47111,6000000.0
2009-05-29 15:24:00,4.47245,4.47841,4.46489,4.47747,6750000.0
2009-05-29 15:25:00,4.47168,4.47625,4.46899,4.47382,6020000.0
2009-05-29 15:26:00,4.47578,4.47803,4.47099,4.47312,5250000.0
2009-05-29 15:27:00,4.47733,4.47896,4.47253,4.47259,5630000.0
2009-05-29 15:28:00,4.47181,4.47642,4.46628,4.47473,4510000.0
2009-05-29 15:29:00,4.47626,4.47739,4.46712,4.477,11260000.0
2009-05-29 15:30:00,4.47434,4.47559,4.46841,4.47189,6760000.0
2009-05-29 15:31:00,4.4721,4.47667,4.47082,4.47457,5250000.0
2009-05-29 15:32:00,4.4735,4.47731,4.46853,4.46855,7880000.0
2009-05-29 15:33:00,4.47509,4.47969,4.46724,4.47969,8630000.0
2009-05-29 15:34:00,4.47518,4.47869,4.47117,4.4754,5630000.0
2009-05-29 15:35:00,4.4761,4.48111,4.47122,4.48111,6380000.0
2009-05-29 15:36:00,4.46979,4.48199,4.46979,4.47901,6390000.0
2009-05-29 15:37:00,4.48409,4.48409,4.47064,4.48183,10510000.0
2009-05-29 15:38:00,4.48052,4.4818,4.46916,4.47406,7890000.0
2009-05-29 15:39:00,4.47445,4.48223,4.47445,4.48223,4880000.0
2009-05-29 15:40:00,4.47826,4.47847,4.46681,4.47712,4510000.0
2009-05-29 15:41:00,4.4763,4.4798,4.47131,4.47847,10130000.0
2009-05-29 15:42:00,4.47438,4.47635,4.46696,4.46961,5250000.0
2009-05-29 15:43:00,4.47501,4.4794,4.46818,4.47766,6380000.0
2009-05-29 15:44:00,4.4764,4.4769,4.46446,4.47658,10880000.0
2009-05-29 15:45:00,4.47704,4.4811,4.47019,4.47923,7880000.0
2009-05-29 15:46:00,4.47698,4.47984,4.47172,4.47984,5630000.0
2009-05-29 15:47:00,4.47567,4.48135,4.47479,4.48135,6760000.0
2009-05-29 15:48:00,4.48005,4.48188,4.47507,4.48188,7500000.0
2009-05-29 15:49:00,4.47967,4.48685,4.47516,4.48685,7500000.0
2009-05-29 15:50:00,4.47848,4.48664,4.47588,4.48578,7520000.0
2009-05-29 15:51:00,4.48169,4.48939,4.48051,4.48663,5630000.0
2009-05-29 15:52:00,4.48636,4.49036,4.48379,4.48379,5630000.0
2009-05-29 15:53:00,4.49431,4.49431,4.48155,4.48719,6380000.0
2009-05-29 15:54:00,4.48678,4.49052,4.48142,4.4904,7500000.0
2009-05-29 15:55:00,4.49193,4.49287,4.47777,4.47777,9750000.0
2009-05-29 15:56:00,4.48551,4.48883,4.47306,4.48196,6750000.0
2009-05-29 15:57:00,4.48054,4.491,4.4713,4.4713,7500000.0
2009-05-29 15:58:00,4.48463,4.49095,4.47789,4.48863,8260000.0
2009-05-29 15:59:00,4.48282,4.48655,4.47814,4.47814,6380000.0
2009-05-29 16:00:00,4.47963,4.48988,4.47963,4.48988,6010000.0
2009-05-29 16:01:00,4.4806,4.49129,4.47585,4.47585,5640000.0
2009-05-29 16:02:00,4.48369,4.49303,4.47957,4.48412,7880000.0
2009-05-29 16:03:00,4.49089,4.49243,4.48446,4.48913,4510000.0
2009-05-29 16:04:00,4.48779,4.48937,4.4801,4.48509,6380000.0
2009-05-29 16:05:00,4.48088,4.49061,4.48088,4.48759,7500000.0
2009-05-29 16:06:00,4.49123,4.4928,4.47198,4.47198,5250000.0
2009-05-29 16:07:00,4.48085,4.48812,4.47233,4.48604,9750000.0
2009-05-29 16:08:00,4.4861,4.48882,4.47873,4.47934,8250000.0
2009-05-29 16:09:00,4.47969,4.48845,4.47239,4.48327,5260000.0
2009-05-29 16:10:00,4.48583,4.48583,4.47578,4.47578,5260000.0
2009-05-29 16:11:00,4.485,4.48623,4.47373,4.48459,8630000.0
2009-05-29 16:12:00,4.48261,4.4862,4.47757,4.48143,9000000.0
2009-05-29 16:13:00,4.48597,4.48755,4.47873,4.48237,4510000.0
2009-05-29 16:14:00,4.48356,4.4878,4.4791,4.4878,5630000.0
2009-05-29 16:15:00,4.49016,4.49395,4.48344,4.49395,6760000.0
2009-05-29 16:16:00,4.48706,4.49216,4.47964,4.47964,6000000.0
2009-05-29 16:17:00,4.48778,4.49091,4.48292,4.48479,6390000.0
2009-05-29 16:18:00,4.48835,4.49107,4.48443,4.49094,8250000.0
2009-05-29 16:19:00,4.48511,4.49239,4.47802,4.4855,9750000.0
2009-05-29 16:20:00,4.49251,4.49251,4.48265,4.49145,5250000.0
2009-05-29 16:21:00,4.49051,4.49051,4.47597,4.47894,6000000.0
2009-05-29 16:22:00,4.48559,4.48972,4.47714,4.48541,6010000.0
2009-05-29 16:23:00,4.49115,4.49319,4.48008,4.48802,7500000.0
2009-05-29 16:24:00,4.48939,4.48939,4.48329,4.48763,5630000.0
2009-05-29 16:25:00,4.48674,4.49237,4.47479,4.48554,8630000.0
2009-05-29 16:26:00,4.48572,4.48678,4.47886,4.48313,5250000.0
2009-05-29 16:27:00,4.48882,4.48882,4.4802,4.48809,6750000.0
2009-05-29 16:28:00,4.48258,4.48919,4.47989,4.48662,7500000.0
2009-05-29 16:29:00,4.48508,4.48855,4.47693,4.48057,7130000.0
2009-05-29 16:30:00,4.48777,4.49127,4.48311,4.48311,7500000.0
2009-05-29 16:31:00,4.48504,4.48849,4.47327,4.47912,7500000.0
2009-05-29 16:32:00,4.49144,4.49266,4.47893,4.47893,14260000.0
2009-05-29 16:33:00,4.49128,4.49128,4.48532,4.48883,6010000.0
2009-05-29 16:34:00,4.49059,4.49248,4.48912,4.48963,4880000.0
2009-05-29 16:35:00,4.49143,4.49761,4.48313,4.49761,9760000.0
2009-05-29 16:36:00,4.48624,4.49775,4.48624,4.49775,5260000.0
2009-05-29 16:37:00,4.4914,4.4963,4.48085,4.49483,9760000.0
2009-05-29 16:38:00,4.49488,4.49526,4.48195,4.49526,5630000.0
2009-05-29 16:39:00,4.49352,4.4993,4.48541,4.48954,9010000.0
2009-05-29 16:40:00,4.49736,4.49736,4.48028,4.49168,8640000.0
2009-05-29 16:41:00,4.49437,4.49849,4.48477,4.49849,9380000.0
2009-05-29 16:42:00,4.48428,4.49767,4.48085,4.49716,13890000.0
2009-05-29 16:43:00,4.4904,4.49735,4.48822,4.49735,5630000.0
2009-05-29 16:44:00,4.4923,4.50478,4.49058,4.50029,10130000.0
2009-05-29 16:45:00,4.49194,4.50861,4.49194,4.50861,9010000.0
2009-05-29 16:46:00,4.50971,4.51222,4.49579,4.51125,11270000.0
2009-05-29 16:47:00,4.50737,4.51251,4.4993,4.51081,8250000.0
2009-05-29 16:48:00,4.50936,4.50999,4.50301,4.50768,5630000.0
2009-05-29 16:49:00,4.50923,4.51442,4.50393,4.50603,7500000.0
2009-05-29 16:50:00,4.50551,4.51531,4.50002,4.50411,10880000.0
2009-05-29 16:51:00,4.50725,4.51647,4.50492,4.51019,6750000.0
2009-05-29 16:52:00,4.50384,4.51649,4.4997,4.51553,9380000.0
2009-05-29 16:53:00,4.51269,4.51573,4.50184,4.50638,10510000.0
2009-05-29 16:54:00,4.50364,4.51308,4.49729,4.49926,7500000.0
2009-05-29 16:55:00,4.51412,4.51412,4.50196,4.50576,5630000.0
2009-05-29 16:56:00,4.50979,4.51233,4.49788,4.49788,9390000.0
2009-05-29 16:57:00,4.4944,4.50333,4.4944,4.49775,6750000.0
2009-05-29 16:58:00,4.49736,4.50577,4.49488,4.50577,7130000.0
2009-05-29 16:59:00,4.50693,4.50693,4.49362,4.49942,8260000.0
2009-05-29 17:00:00,4.50996,4.51022,4.49953,4.50325,9750000.0
2009-05-29 17:01:00,4.50692,4.50909,4.49203,4.50039,10130000.0
2009-05-29 17:02:00,4.49971,4.50501,4.49309,4.49784,6010000.0
2009-05-29 17:03:00,4.5045,4.50608,4.4977,4.50608,7130000.0
2009-05-29 17:04:00,4.49321,4.50527,4.49321,4.50174,10880000.0
2009-05-29 17:05:00,4.50753,4.50753,4.50075,4.5069,7130000.0
2009-05-29 17:06:00,4.50264,4.50965,4.49407,4.50752,8260000.0
2009-05-29 17:07:00,4.5089,4.51043,4.49952,4.50522,10890000.0
2009-05-29 17:08:00,4.50367,4.50744,4.49751,4.49988,4510000.0
2009-05-29 17:09:00,4.49913,4.50706,4.49813,4.50076,7880000.0
2009-05-29 17:10:00,4.5053,4.50951,4.49867,4.50951,8250000.0
2009-05-29 17:11:00,4.51097,4.51204,4.50182,4.50182,7510000.0
2009-05-29 17:12:00,4.5081,4.51064,4.49941,4.5094,6380000.0
2009-05-29 17:13:00,4.50541,4.51235,4.50046,4.50453,11260000.0
2009-05-29 17:14:00,4.5128,4.5128,4.50474,4.50624,5630000.0
2009-05-29 17:15:00,4.50011,4.51293,4.50011,4.50843,6380000.0
2009-05-29 17:16:00,4.50698,4.51185,4.50284,4.5087,8630000.0
2009-05-29 17:17:00,4.51256,4.51352,4.50407,4.50407,9020000.0
2009-05-29 17:18:00,4.51007,4.51314,4.49665,4.50686,8630000.0
2009-05-29 17:19:00,4.50319,4.50924,4.49624,4.5039,8630000.0
2009-05-29 17:20:00,4.50632,4.50913,4.50628,4.50913,4880000.0
2009-05-29 17:21:00,4.5073,4.50864,4.50361,4.50815,4880000.0
2009-05-29 17:22:00,4.51324,4.51342,4.51,4.51,5250000.0
2009-05-29 17:23:00,4.50434,4.51525,4.50401,4.51463,7130000.0
2009-05-29 17:24:00,4.50861,4.51447,4.50541,4.50932,9760000.0
2009-05-29 17:25:00,4.51756,4.51756,4.50444,4.50919,6760000.0
2009-05-29 17:26:00,4.50767,4.51696,4.50172,4.50172,4880000.0
2009-05-29 17:27:00,4.49767,4.51384,4.49501,4.49501,7880000.0
2009-05-29 17:28:00,4.50274,4.51006,4.49524,4.49524,7500000.0
2009-05-29 17:29:00,4.50728,4.50945,4.50239,4.50484,9380000.0
2009-05-29 17:30:00,4.50147,4.50868,4.50081,4.50868,5250000.0
2009-05-29 17:31:00,4.50361,4.50831,4.4991,4.50234,12380000.0
2009-05-29 17:32:00,4.50462,4.50583,4.50028,4.50299,6380000.0
2009-05-29 17:33:00,4.5078,4.50817,4.49818,4.49818,10500000.0
2009-05-29 17:34:00,4.50941,4.5101,4.49708,4.49708,5250000.0
2009-05-29 17:35:00,4.50926,4.50926,4.49764,4.50178,6380000.0
2009-05-29 17:36:00,4.50009,4.50709,4.49603,4.50276,9380000.0
2009-05-29 17:37:00,4.50681,4.50854,4.4991,4.50331,5630000.0
2009-05-29 17:38:00,4.5051,4.51143,4.50165,4.51082,5630000.0
2009-05-29 17:39:00,4.50997,4.51185,4.50085,4.50085,9010000.0
2009-05-29 17:40:00,4.50679,4.50679,4.49879,4.5038,6760000.0
2009-05-29 17:41:00,4.50267,4.51028,4.4979,4.51028,7890000.0
2009-05-29 17:42:00,4.50451,4.51043,4.50122,4.50599,5630000.0
2009-05-29 17:43:00,4.50307,4.51145,4.50307,4.51016,6000000.0
2009-05-29 17:44:00,4.50809,4.51141,4.50584,4.51108,6750000.0
2009-05-29 17:45:00,4.50582,4.51033,4.50168,4.50168,6000000.0
2009-05-29 17:46:00,4.50427,4.51093,4.49738,4.50111,9750000.0
2009-05-29 17:47:00,4.51083,4.51125,4.50163,4.50897,6000000.0
2009-05-29 17:48:00,4.5072,4.5106,4.49974,4.50382,7880000.0
2009-05-29 17:49:00,4.50912,4.51188,4.50058,4.51188,8250000.0
2009-05-29 17:50:00,4.50834,4.50985,4.50343,4.5057,5630000.0
2009-05-29 17:51:00,4.50586,4.51373,4.50133,4.50852,7130000.0
2009-05-29 17:52:00,4.49606,4.51221,4.49606,4.5084,6000000.0
2009-05-29 17:53:00,4.51096,4.51251,4.50684,4.51242,5640000.0
2009-05-29 17:54:00,4.51387,4.51387,4.50151,4.50595,6010000.0
2009-05-29 17:55:00,4.51413,4.51413,4.50305,4.50305,5630000.0
2009-05-29 17:56:00,4.51087,4.51401,4.50346,4.51271,5270000.0
2009-05-29 17:57:00,4.50296,4.50977,4.49953,4.50806,7880000.0
2009-05-29 17:58:00,4.50221,4.5131,4.50115,4.50907,9750000.0
2009-05-29 17:59:00,4.50903,4.51248,4.50418,4.51174,9000000.0
2009-05-29 18:00:00,4.49935,4.51115,4.49935,4.50945,5260000.0
2009-05-29 18:01:00,4.51398,4.51398,4.50317,4.50969,6000000.0
2009-05-29 18:02:00,4.51535,4.51665,4.50729,4.51665,6750000.0
2009-05-29 18:03:00,4.51267,4.51412,4.50222,4.50745,6750000.0
2009-05-29 18:04:00,4.51058,4.51424,4.50326,4.50572,4880000.0
2009-05-29 18:05:00,4.51123,4.51698,4.50578,4.51645,4510000.0
2009-05-29 18:06:00,4.51452,4.5148,4.498,4.50377,5260000.0
2009-05-29 18:07:00,4.5093,4.51431,4.5032,4.5032,7880000.0
2009-05-29 18:08:00,4.5124,4.51356,4.49871,4.51081,5630000.0
2009-05-29 18:09:00,4.51164,4.51332,4.50288,4.51059,5250000.0
2009-05-29 18:10:00,4.50692,4.51209,4.50293,4.50417,6010000.0
2009-05-29 18:11:00,4.51242,4.51337,4.50501,4.50501,5630000.0
2009-05-29 18:12:00,4.50686,4.51651,4.50228,4.51407,7500000.0
2009-05-29 18:13:00,4.51534,4.51534,4.50294,4.50625,6010000.0
2009-05-29 18:14:00,4.51094,4.51669,4.50722,4.51245,5640000.0
2009-05-29 18:15:00,4.50901,4.51112,4.50283,4.5069,5260000.0
2009-05-29 18:16:00,4.50556,4.50929,4.49914,4.5061,9750000.0
2009-05-29 18:17:00,4.50376,4.51104,4.50272,4.50666,9000000.0
2009-05-29 18:18:00,4.50545,4.51101,4.50221,4.51101,4880000.0
2009-05-29 18:19:00,4.49846,4.51049,4.49846,4.51049,4510000.0
2009-05-29 18:20:00,4.50322,4.50743,4.49796,4.50357,5250000.0
2009-05-29 18:21:00,4.50659,4.50865,4.50458,4.50525,5260000.0
2009-05-29 18:22:00,4.49883,4.50972,4.49883,4.50744,8250000.0
2009-05-29 18:23:00,4.50993,4.51011,4.50073,4.50216,6750000.0
2009-05-29 18:24:00,4.50904,4.51139,4.50088,4.50933,9010000.0
2009-05-29 18:25:00,4.50525,4.50949,4.50262,4.50262,5630000.0
2009-05-29 18:26:00,4.51039,4.51224,4.50085,4.50401,6010000.0
2009-05-29 18:27:00,4.51552,4.51552,4.5034,4.51253,6750000.0
2009-05-29 18:28:00,4.50554,4.51142,4.50283,4.50791,5630000.0
2009-05-29 18:29:00,4.50695,4.51466,4.50695,4.50944,5260000.0
2009-05-29 18:30:00,4.50999,4.51025,4.50029,4.50029,7130000.0
2009-05-29 18:31:00,4.51372,4.51426,4.50149,4.51162,6000000.0
2009-05-29 18:32:00,4.50833,4.51352,4.50033,4.51352,8250000.0
2009-05-29 18:33:00,4.50545,4.51093,4.49648,4.508,7510000.0
2009-05-29 18:34:00,4.49903,4.51003,4.49903,4.50597,7880000.0
2009-05-29 18:35:00,4.50586,4.51123,4.50183,4.50183,6020000.0
2009-05-29 18:36:00,4.50664,4.51139,4.50273,4.5098,4890000.0
2009-05-29 18:37:00,4.51225,4.51329,4.49992,4.50776,9380000.0
2009-05-29 18:38:00,4.50887,4.51088,4.50047,4.50047,7880000.0
2009-05-29 18:39:00,4.50785,4.50974,4.49596,4.5041,9750000.0
2009-05-29 18:40:00,4.50495,4.50495,4.49661,4.50052,7500000.0
2009-05-29 18:41:00,4.50344,4.50888,4.49764,4.50487,6750000.0
2009-05-29 18:42:00,4.50887,4.50966,4.50093,4.50093,6000000.0
2009-05-29 18:43:00,4.50411,4.51016,4.49931,4.50383,6760000.0
2009-05-29 18:44:00,4.50619,4.51301,4.50239,4.50372,7880000.0
2009-05-29 18:45:00,4.50181,4.51214,4.50181,4.51214,6380000.0
2009-05-29 18:46:00,4.49086,4.51248,4.49086,4.51097,5250000.0
2009-05-29 18:47:00,4.50788,4.51015,4.4999,4.4999,4880000.0
2009-05-29 18:48:00,4.50858,4.50955,4.49886,4.50314,7130000.0
2009-05-29 18:49:00,4.50504,4.50752,4.49925,4.50587,5250000.0
2009-05-29 18:50:00,4.50531,4.50841,4.49977,4.50451,5270000.0
2009-05-29 18:51:00,4.50138,4.50647,4.49402,4.50345,6380000.0
2009-05-29 18:52:00,4.50493,4.50882,4.4985,4.50882,4880000.0
2009-05-29 18:53:00,4.50329,4.5052,4.49692,4.49692,6000000.0
2009-05-29 18:54:00,4.50427,4.50587,4.49028,4.49695,7880000.0
2009-05-29 18:55:00,4.50616,4.50952,4.49838,4.50629,7130000.0
2009-05-29 18:56:00,4.50903,4.51032,4.50268,4.50515,7130000.0
2009-05-29 18:57:00,4.50932,4.50932,4.50228,4.50228,6380000.0
2009-05-29 18:58:00,4.50578,4.51024,4.50053,4.50053,5250000.0
2009-05-29 18:59:00,4.51024,4.51133,4.49991,4.51033,7500000.0
2009-05-29 19:00:00,4.50478,4.51142,4.49977,4.50987,5630000.0
2009-05-29 19:01:00,4.50297,4.51141,4.50297,4.50822,5250000.0
2009-05-29 19:02:00,4.50537,4.51009,4.50305,4.50856,5630000.0
2009-05-29 19:03:00,4.50425,4.51183,4.50008,4.51105,5630000.0
2009-05-29 19:04:00,4.5064,4.51283,4.5035,4.5035,6380000.0
2009-05-29 19:05:00,4.50117,4.50906,4.50117,4.50805,4880000.0
2009-05-29 19:06:00,4.50264,4.51103,4.50091,4.51103,8250000.0
2009-05-29 19:07:00,4.50921,4.50993,4.49972,4.50667,7500000.0
2009-05-29 19:08:00,4.51401,4.51401,4.49744,4.49744,6750000.0
2009-05-29 19:09:00,4.49992,4.50996,4.49433,4.5011,7130000.0
2009-05-29 19:10:00,4.49634,4.5061,4.49181,4.4997,5250000.0
2009-05-29 19:11:00,4.49786,4.50679,4.49786,4.50503,6000000.0
2009-05-29 19:12:00,4.5095,4.50954,4.49873,4.49873,6000000.0
2009-05-29 19:13:00,4.50838,4.50942,4.50124,4.50501,5630000.0
2009-05-29 19:14:00,4.49793,4.50943,4.49497,4.49867,6380000.0
2009-05-29 19:15:00,4.50561,4.50613,4.4944,4.50519,9380000.0
2009-05-29 19:16:00,4.49917,4.50552,4.49634,4.50035,8260000.0
2009-05-29 19:17:00,4.49955,4.50378,4.49843,4.50241,6380000.0
2009-05-29 19:18:00,4.50075,4.50554,4.4983,4.50122,6000000.0
2009-05-29 19:19:00,4.50329,4.50534,4.49713,4.50267,5630000.0
2009-05-29 19:20:00,4.49964,4.50302,4.49323,4.49645,6750000.0
2009-05-29 19:21:00,4.50147,4.50485,4.49353,4.49884,6750000.0
2009-05-29 19:22:00,4.5006,4.50879,4.49752,4.49773,8250000.0
2009-05-29 19:23:00,4.50688,4.50757,4.49521,4.49521,7500000.0
2009-05-29 19:24:00,4.50591,4.50843,4.49772,4.49894,6390000.0
2009-05-29 19:25:00,4.50176,4.50798,4.50078,4.50712,5250000.0
2009-05-29 19:26:00,4.50588,4.50588,4.50146,4.50146,6380000.0
2009-05-29 19:27:00,4.50328,4.50562,4.49759,4.50046,6760000.0
2009-05-29 19:28:00,4.50835,4.50848,4.49943,4.50848,7510000.0
2009-05-29 19:29:00,4.50135,4.5076,4.49687,4.49687,7130000.0
2009-05-29 19:30:00,4.50184,4.5076,4.49635,4.49635,3400000.0
2009-05-29 19:31:00,4.50646,4.51123,4.49668,4.50055,6000000.0
2009-05-29 19:32:00,4.50428,4.50914,4.49321,4.50158,6000000.0
2009-05-29 19:33:00,4.50152,4.50683,4.49982,4.50039,6380000.0
2009-05-29 19:34:00,4.5013,4.50715,4.5013,4.50641,7880000.0
2009-05-29 19:35:00,4.50138,4.50481,4.49836,4.50481,5250000.0
2009-05-29 19:36:00,4.505,4.50626,4.49546,4.49546,6000000.0
2009-05-29 19:37:00,4.50123,4.50874,4.49965,4.50223,7880000.0
2009-05-29 19:38:00,4.49507,4.50412,4.49507,4.49582,6760000.0
2009-05-29 19:39:00,4.50222,4.507,4.49543,4.50127,4880000.0
2009-05-29 19:40:00,4.50591,4.50856,4.49596,4.49915,12020000.0
2009-05-29 19:41:00,4.50393,4.50934,4.49835,4.50903,9000000.0
2009-05-29 19:42:00,4.51168,4.51579,4.49718,4.506,7510000.0
2009-05-29 19:43:00,4.49876,4.50965,4.49876,4.50787,9380000.0
2009-05-29 19:44:00,4.50208,4.50668,4.49603,4.50492,5630000.0
2009-05-29 19:45:00,4.49296,4.50826,4.49296,4.50826,18000000.0
2009-05-29 19:46:00,4.49779,4.50708,4.4915,4.4915,4880000.0
2009-05-29 19:47:00,4.50288,4.50894,4.49619,4.50021,12380000.0
2009-05-29 19:48:00,4.50919,4.51303,4.50382,4.5095,7510000.0
2009-05-29 19:49:00,4.50228,4.51935,4.50144,4.51935,4130000.0
2009-05-29 19:50:00,4.51383,4.51383,4.5014,4.50256,4880000.0
2009-05-29 19:51:00,4.50441,4.51628,4.49442,4.50213,12390000.0
2009-05-29 19:52:00,4.50189,4.51148,4.50172,4.50945,10510000.0
2009-05-29 19:53:00,4.50438,4.50968,4.49627,4.49875,5250000.0
2009-05-29 19:54:00,4.49781,4.50688,4.49178,4.50688,9390000.0
2009-05-29 19:55:00,4.50179,4.50882,4.49669,4.49669,9020000.0
2009-05-29 19:56:00,4.50693,4.50909,4.50183,4.50361,6750000.0
2009-05-29 19:57:00,4.50063,4.51413,4.49983,4.50717,9390000.0
2009-05-29 19:58:00,4.49956,4.51008,4.49678,4.50869,5250000.0
2009-05-29 19:59:00,4.50865,4.50865,4.49213,4.5034,11630000.0
2009-05-29 20:00:00,4.50791,4.50791,4.49184,4.49184,12750000.0
2009-05-29 20:01:00,4.50465,4.50712,4.49537,4.50057,5250000.0
2009-05-29 20:02:00,4.50609,4.50901,4.50196,4.50323,5250000.0
2009-05-29 20:03:00,4.50406,4.50546,4.49557,4.50546,7880000.0
2009-05-29 20:04:00,4.50233,4.5076,4.49827,4.50584,4880000.0
2009-05-29 20:05:00,4.50611,4.50799,4.49238,4.49708,4880000.0
2009-05-29 20:06:00,4.50402,4.50995,4.50042,4.50318,8250000.0
2009-05-29 20:07:00,4.51042,4.51078,4.49677,4.49677,5630000.0
2009-05-29 20:08:00,4.5045,4.50862,4.5011,4.50743,6000000.0
2009-05-29 20:09:00,4.5057,4.51501,4.50027,4.50566,7500000.0
2009-05-29 20:10:00,4.51274,4.51274,4.49727,4.50374,5630000.0
2009-05-29 20:11:00,4.50137,4.50881,4.4984,4.50768,4890000.0
2009-05-29 20:12:00,4.49138,4.50937,4.49138,4.5014,7510000.0
2009-05-29 20:13:00,4.50873,4.50882,4.50007,4.50256,5250000.0
2009-05-29 20:14:00,4.50817,4.5096,4.49299,4.49754,7500000.0
2009-05-29 20:15:00,4.50566,4.51465,4.49971,4.51465,6750000.0
2009-05-29 20:16:00,4.50607,4.50865,4.49283,4.50627,6380000.0
2009-05-29 20:17:00,4.50234,4.51092,4.49651,4.51092,4880000.0
2009-05-29 20:18:00,4.50883,4.51346,4.49974,4.50686,7880000.0
2009-05-29 20:19:00,4.50028,4.51066,4.49647,4.51066,5630000.0
2009-05-29 20:20:00,4.50858,4.50858,4.49729,4.50599,5250000.0
2009-05-29 20:21:00,4.50149,4.50747,4.4963,4.50747,4880000.0
2009-05-29 20:22:00,4.50285,4.50804,4.49458,4.50407,6000000.0
2009-05-29 20:23:00,4.49895,4.50886,4.48757,4.48757,4880000.0
2009-05-29 20:24:00,4.49496,4.50537,4.49429,4.50537,6750000.0
2009-05-29 20:25:00,4.49638,4.50571,4.48958,4.50571,7500000.0
2009-05-29 20:26:00,4.49998,4.51192,4.49976,4.50393,6010000.0
2009-05-29 20:27:00,4.49824,4.50781,4.49824,4.50209,6010000.0
2009-05-29 20:28:00,4.49651,4.50493,4.49179,4.50493,5250000.0
2009-05-29 20:29:00,4.49832,4.50504,4.49604,4.50022,5250000.0
2009-05-29 20:30:00,4.48891,4.50375,4.48891,4.49541,5630000.0
2009-05-29 20:31:00,4.5001,4.50542,4.49666,4.49666,7500000.0
2009-05-29 20:32:00,4.50191,4.5061,4.49985,4.5061,5630000.0
2009-05-29 20:33:00,4.50756,4.50756,4.49761,4.49991,5250000.0
2009-05-29 20:34:00,4.50599,4.50599,4.49611,4.49916,6000000.0
2009-05-29 20:35:00,4.50142,4.50643,4.49521,4.50643,7880000.0
2009-05-29 20:36:00,4.50671,4.50712,4.49268,4.50712,6000000.0
2009-05-29 20:37:00,4.49753,4.50707,4.4961,4.4961,5630000.0
2009-05-29 20:38:00,4.50608,4.50684,4.49907,4.50684,5250000.0
2009-05-29 20:39:00,4.50833,4.50933,4.49762,4.50652,7510000.0
2009-05-29 20:40:00,4.50806,4.51001,4.49478,4.5028,6770000.0
2009-05-29 20:41:00,4.49258,4.50592,4.49258,4.49969,6000000.0
2009-05-29 20:42:00,4.49656,4.50707,4.49656,4.50651,5630000.0
2009-05-29 20:43:00,4.49922,4.50617,4.49671,4.50617,3010000.0
2009-05-29 20:44:00,4.50931,4.50931,4.49229,4.50194,6000000.0
2009-05-29 20:45:00,4.50718,4.50718,4.49772,4.50542,6010000.0
2009-05-29 20:46:00,4.50582,4.50647,4.49913,4.50136,5250000.0
2009-05-29 20:47:00,4.50359,4.50778,4.49389,4.49884,7130000.0
2009-05-29 20:48:00,4.50156,4.51026,4.49626,4.50488,6380000.0
2009-05-29 20:49:00,4.50631,4.51064,4.50051,4.50975,8250000.0
2009-05-29 20:50:00,4.50448,4.50876,4.4998,4.50876,4880000.0
2009-05-29 20:51:00,4.50269,4.50969,4.49788,4.50803,5250000.0
2009-05-29 20:52:00,4.50773,4.50941,4.5017,4.50704,6000000.0
2009-05-29 20:53:00,4.50297,4.50908,4.50149,4.5087,7130000.0
2009-05-29 20:54:00,4.50235,4.50923,4.50147,4.50317,4880000.0
2009-05-29 20:55:00,4.50494,4.50808,4.49966,4.50747,6010000.0
2009-05-29 20:56:00,4.49748,4.51034,4.49343,4.50331,7130000.0
2009-05-29 20:57:00,4.50818,4.51044,4.50104,4.51044,3750000.0
2009-05-29 20:58:00,4.514,4.514,4.50424,4.50922,8250000.0
2009-05-29 20:59:00,4.5127,4.51523,4.49515,4.49947,9010000.0
2009-05-29 21:00:00,4.5118,4.5118,4.50157,4.50157,8250000.0
2009-05-29 21:01:00,4.50828,4.5093,4.49584,4.50443,7880000.0
2009-05-29 21:02:00,4.50261,4.50928,4.49375,4.50468,6750000.0
2009-05-29 21:03:00,4.50901,4.50901,4.49847,4.50588,7130000.0
2009-05-29 21:04:00,4.49637,4.50706,4.49637,4.49852,6750000.0
2009-05-29 21:05:00,4.4974,4.50678,4.4974,4.50405,6750000.0
2009-05-29 21:06:00,4.50196,4.5076,4.49793,4.49793,7140000.0
2009-05-29 21:07:00,4.5035,4.50868,4.49387,4.50698,4880000.0
2009-05-29 21:08:00,4.50646,4.50963,4.49756,4.50634,6750000.0
2009-05-29 21:09:00,4.50368,4.50964,4.49468,4.50278,6760000.0
2009-05-29 21:10:00,4.49997,4.51212,4.49997,4.50471,6750000.0
2009-05-29 21:11:00,4.499,4.50877,4.49855,4.50495,3380000.0
2009-05-29 21:12:00,4.50722,4.50805,4.49827,4.49827,4510000.0
2009-05-29 21:13:00,4.5033,4.50964,4.49589,4.50691,7140000.0
2009-05-29 21:14:00,4.50164,4.50927,4.49557,4.50389,6010000.0
2009-05-29 21:15:00,4.50217,4.50731,4.49875,4.50731,5630000.0
2009-05-29 21:16:00,4.50434,4.50852,4.49687,4.50852,5640000.0
2009-05-29 21:17:00,4.5043,4.51117,4.50051,4.50745,4880000.0
2009-05-29 21:18:00,4.50232,4.51245,4.50232,4.50281,5640000.0
2009-05-29 21:19:00,4.49965,4.50653,4.49791,4.49791,5260000.0
2009-05-29 21:20:00,4.5056,4.50838,4.49749,4.50356,6380000.0
2009-05-29 21:21:00,4.51007,4.51007,4.49388,4.50161,5250000.0
2009-05-29 21:22:00,4.50167,4.50635,4.49559,4.49821,4880000.0
2009-05-29 21:23:00,4.50459,4.50891,4.50344,4.50692,5250000.0
2009-05-29 21:24:00,4.49971,4.5101,4.49769,4.5101,7500000.0
2009-05-29 21:25:00,4.49894,4.51143,4.49894,4.51094,5630000.0
2009-05-29 21:26:00,4.50018,4.50923,4.49841,4.50923,6380000.0
2009-05-29 21:27:00,4.50627,4.50801,4.50366,4.50801,5260000.0
2009-05-29 21:28:00,4.50102,4.50883,4.50102,4.50706,6000000.0
2009-05-29 21:29:00,4.50347,4.51113,4.49416,4.50393,9760000.0
2009-05-29 21:30:00,4.5092,4.50954,4.50254,4.50822,6010000.0
2009-05-29 21:31:00,4.50483,4.50939,4.49971,4.50939,5250000.0
2009-05-29 21:32:00,4.50773,4.50878,4.49782,4.5032,7130000.0
2009-05-29 21:33:00,4.50586,4.50947,4.4937,4.50171,8250000.0
2009-05-29 21:34:00,4.5054,4.50792,4.50149,4.50459,5630000.0
2009-05-29 21:35:00,4.49913,4.5074,4.49893,4.50407,6380000.0
2009-05-29 21:36:00,4.50535,4.50948,4.49632,4.50511,7510000.0
2009-05-29 21:37:00,4.49523,4.50769,4.49523,4.50317,5250000.0
2009-05-29 21:38:00,4.50802,4.50951,4.49501,4.50392,8250000.0
2009-05-29 21:39:00,4.50442,4.50695,4.49538,4.50496,6750000.0
2009-05-29 21:40:00,4.49349,4.50382,4.49349,4.49766,7880000.0
2009-05-29 21:41:00,4.50061,4.50521,4.49921,4.50521,5260000.0
2009-05-29 21:42:00,4.49886,4.50124,4.49554,4.49696,8260000.0
2009-05-29 21:43:00,4.50116,4.50539,4.49354,4.5042,6000000.0
2009-05-29 21:44:00,4.49702,4.50383,4.49293,4.50341,10140000.0
2009-05-29 21:45:00,4.49966,4.50233,4.49405,4.49597,6000000.0
2009-05-29 21:46:00,4.49989,4.50606,4.49578,4.49956,5250000.0
2009-05-29 21:47:00,4.5062,4.5062,4.49031,4.50553,4880000.0
2009-05-29 21:48:00,4.50581,4.5063,4.49637,4.50195,6760000.0
2009-05-29 21:49:00,4.50646,4.50893,4.49894,4.5032,5250000.0
2009-05-29 21:50:00,4.50513,4.50839,4.49255,4.50839,6760000.0
2009-05-29 21:51:00,4.50278,4.5086,4.49357,4.49834,4880000.0
2009-05-29 21:52:00,4.50097,4.50458,4.48852,4.49623,7130000.0
2009-05-29 21:53:00,4.50068,4.5057,4.49336,4.50322,5260000.0
2009-05-29 21:54:00,4.49943,4.50307,4.4966,4.50124,6010000.0
2009-05-29 21:55:00,4.49737,4.5041,4.49454,4.49652,6750000.0
2009-05-29 21:56:00,4.49461,4.50103,4.49364,4.50103,7500000.0
2009-05-29 21:57:00,4.50135,4.50238,4.493,4.49484,5250000.0
2009-05-29 21:58:00,4.49606,4.50475,4.49606,4.50418,3750000.0
2009-05-29 21:59:00,4.48968,4.49976,4.48968,4.49865,12760000.0
2009-05-29 22:00:00,4.50154,4.50231,4.48625,4.49937,7130000.0
2009-05-29 22:01:00,4.5034,4.5034,4.49469,4.49938,5260000.0
2009-05-29 22:02:00,4.50195,4.50543,4.49979,4.5037,5630000.0
2009-05-29 22:03:00,4.5038,4.50536,4.49689,4.50536,6750000.0
2009-05-29 22:04:00,4.50833,4.50905,4.49566,4.50489,6760000.0
2009-05-29 22:05:00,4.50535,4.50535,4.49677,4.50376,3750000.0
2009-05-29 22:06:00,4.49763,4.50407,4.49763,4.50407,5640000.0
2009-05-29 22:07:00,4.49651,4.50642,4.49636,4.50642,7130000.0
2009-05-29 22:08:00,4.49826,4.50734,4.49322,4.50734,3380000.0
2009-05-29 22:09:00,4.50297,4.51169,4.49989,4.49989,6380000.0
2009-05-29 22:10:00,4.51128,4.51146,4.50164,4.5113,7880000.0
2009-05-29 22:11:00,4.51041,4.51041,4.49569,4.50776,8250000.0
2009-05-29 22:12:00,4.50772,4.50847,4.49894,4.50752,7880000.0
2009-05-29 22:13:00,4.49827,4.51037,4.49827,4.50517,6000000.0
2009-05-29 22:14:00,4.5034,4.50833,4.49726,4.50833,7500000.0
2009-05-29 22:15:00,4.50339,4.51918,4.49881,4.5148,8250000.0
2009-05-29 22:16:00,4.5125,4.5125,4.5045,4.50874,4140000.0
2009-05-29 22:17:00,4.50756,4.50988,4.49804,4.5055,8630000.0
2009-05-29 22:18:00,4.51096,4.52002,4.50299,4.50523,3750000.0
2009-05-29 22:19:00,4.51016,4.51146,4.50043,4.50538,5250000.0
2009-05-29 22:20:00,4.51199,4.51199,4.49961,4.50471,7880000.0
2009-05-29 22:21:00,4.50653,4.51082,4.49276,4.49276,7880000.0
2009-05-29 22:22:00,4.50466,4.51344,4.49612,4.50869,5250000.0
2009-05-29 22:23:00,4.50289,4.50927,4.49472,4.49472,7880000.0
2009-05-29 22:24:00,4.5092,4.51786,4.50541,4.50541,6000000.0
2009-05-29 22:25:00,4.51409,4.51409,4.49723,4.50667,7880000.0
2009-05-29 22:26:00,4.5045,4.50796,4.50247,4.50791,4890000.0
2009-05-29 22:27:00,4.50985,4.51374,4.50236,4.50236,6380000.0
2009-05-29 22:28:00,4.50149,4.50516,4.48979,4.49684,6000000.0
2009-05-29 22:29:00,4.49941,4.50631,4.49888,4.50531,11250000.0
2009-05-29 22:30:00,4.50458,4.50541,4.491,4.50541,6380000.0
2009-05-29 22:31:00,4.50215,4.5108,4.49794,4.5108,5630000.0
2009-05-29 22:32:00,4.51337,4.51501,4.5062,4.50749,6760000.0
2009-05-29 22:33:00,4.50261,4.51029,4.49678,4.51029,6010000.0
2009-05-29 22:34:00,4.51284,4.51284,4.49997,4.50689,6380000.0
2009-05-29 22:35:00,4.50582,4.50755,4.49522,4.4983,6000000.0
2009-05-29 22:36:00,4.49776,4.50445,4.49068,4.50136,7510000.0
2009-05-29 22:37:00,4.50282,4.50585,4.49615,4.50585,7880000.0
2009-05-29 22:38:00,4.4973,4.50362,4.4973,4.50362,4880000.0
2009-05-29 22:39:00,4.50663,4.50945,4.49663,4.50269,7880000.0
2009-05-29 22:40:00,4.50249,4.51497,4.50054,4.51012,6000000.0
2009-05-29 22:41:00,4.50182,4.51615,4.50182,4.51615,3750000.0
2009-05-29 22:42:00,4.51562,4.52326,4.49931,4.50621,7510000.0
2009-05-29 22:43:00,4.49308,4.51071,4.49308,4.50178,6750000.0
2009-05-29 22:44:00,4.50302,4.50628,4.49433,4.50111,15770000.0
2009-05-29 22:45:00,4.49625,4.50905,4.49217,4.50466,6380000.0
2009-05-29 22:46:00,4.49648,4.50606,4.49189,4.49456,6010000.0
2009-05-29 22:47:00,4.50144,4.50387,4.49698,4.50387,6390000.0
2009-05-29 22:48:00,4.50331,4.50579,4.49599,4.50188,7880000.0
2009-05-29 22:49:00,4.5012,4.50814,4.49579,4.50459,7510000.0
2009-05-29 22:50:00,4.50574,4.50579,4.49784,4.50559,5630000.0
2009-05-29 22:51:00,4.50092,4.50845,4.49909,4.50609,5630000.0
2009-05-29 22:52:00,4.49969,4.50852,4.49202,4.50852,5250000.0
2009-05-29 22:53:00,4.51302,4.51918,4.49984,4.49984,4880000.0
2009-05-29 22:54:00,4.49987,4.51125,4.49922,4.51084,5630000.0
2009-05-29 22:55:00,4.50191,4.50538,4.49607,4.49607,6750000.0
2009-05-29 22:56:00,4.50219,4.50779,4.49785,4.50779,3750000.0
2009-05-29 22:57:00,4.50441,4.51146,4.50175,4.50884,5630000.0
2009-05-29 22:58:00,4.49513,4.50919,4.49513,4.50329,5260000.0
2009-05-29 22:59:00,4.49779,4.50759,4.49726,4.50759,5250000.0
2009-05-31 23:00:00,4.50387,4.50407,4.4908,4.49902,7880000.0
2009-05-31 23:01:00,4.49775,4.49775,4.49352,4.49352,2250000.0
2009-05-31 23:02:00,4.49619,4.49619,4.49619,4.49619,750000.0
2009-05-31 23:03:00,4.49625,4.49808,4.49388,4.49808,5630000.0
2009-05-31 23:04:00,4.49697,4.49764,4.49697,4.49764,1500000.0
2009-05-31 23:05:00,4.49725,4.49725,4.49308,4.49412,3000000.0
2009-05-31 23:06:00,4.49636,4.49835,4.49383,4.49835,5630000.0
2009-05-31 23:07:00,4.49431,4.4985,4.49431,4.49797,5250000.0
2009-05-31 23:08:00,4.49507,4.49726,4.49276,4.49726,6000000.0
2009-05-31 23:09:00,4.49679,4.49679,4.49679,4.49679,750000.0
2009-05-31 23:10:00,4.49597,4.49816,4.49366,4.49816,6000000.0
2009-05-31 23:11:00,4.49719,4.49866,4.49719,4.49866,1500000.0
2009-05-31 23:13:00,4.50008,4.50008,4.499,4.499,1500000.0
2009-05-31 23:14:00,4.49781,4.49781,4.4974,4.4974,1130000.0
2009-05-31 23:15:00,4.5021,4.50396,4.49372,4.50251,7140000.0
2009-05-31 23:16:00,4.49869,4.49963,4.49869,4.49901,2250000.0
2009-05-31 23:18:00,4.49886,4.49886,4.49747,4.49747,1500000.0
2009-05-31 23:21:00,4.49596,4.49842,4.49596,4.49596,3750000.0
2009-05-31 23:25:00,4.49679,4.49816,4.49602,4.49602,3000000.0
2009-05-31 23:26:00,4.49362,4.49857,4.49362,4.49857,2250000.0
2009-05-31 23:27:00,4.49802,4.49822,4.49802,4.49813,2250000.0
2009-05-31 23:28:00,4.49718,4.49833,4.49426,4.49833,3750000.0
2009-05-31 23:30:00,4.49979,4.5023,4.49918,4.49918,3750000.0
2009-05-31 23:32:00,4.49876,4.50106,4.49876,4.49887,3000000.0
2009-05-31 23:33:00,4.49932,4.5022,4.49932,4.5022,3000000.0
2009-05-31 23:37:00,4.4999,4.4999,4.4999,4.4999,750000.0
2009-05-31 23:38:00,4.49867,4.49939,4.49867,4.49939,1500000.0
2009-05-31 23:39:00,4.49957,4.50176,4.49726,4.50176,6000000.0
2009-05-31 23:40:00,4.49646,4.49646,4.49646,4.49646,1500000.0
2009-05-31 23:42:00,4.49746,4.49992,4.49746,4.49746,3750000.0
2009-05-31 23:45:00,4.50157,4.50323,4.49167,4.5001,8250000.0
2009-05-31 23:46:00,4.49797,4.50016,4.49566,4.50016,6000000.0
2009-05-31 23:47:00,4.50052,4.50052,4.49663,4.49663,1500000.0
2009-05-31 23:49:00,4.49864,4.501,4.49806,4.49806,3750000.0
2009-05-31 23:51:00,4.49916,4.50367,4.49604,4.49604,6750000.0
2009-05-31 23:52:00,4.49863,4.50184,4.49863,4.50184,1500000.0
2009-05-31 23:54:00,4.49796,4.50042,4.49796,4.49796,3750000.0
2009-05-31 23:56:00,4.49846,4.50092,4.49846,4.49846,3750000.0
2009-05-31 23:58:00,4.49877,4.50097,4.49677,4.50097,5260000.0
2009-05-31 23:59:00,4.49113,4.49926,4.49113,4.49926,1500000.0
2009-06-01 00:00:00,4.5016,4.50346,4.49322,4.50201,8250000.0
2009-06-01 00:01:00,4.50038,4.50038,4.50038,4.50038,1500000.0
2009-06-01 00:03:00,4.49941,4.49941,4.49941,4.49941,1500000.0
2009-06-01 00:04:00,4.4989,4.50076,4.49052,4.49931,8250000.0
2009-06-01 00:05:00,4.50076,4.50168,4.50017,4.50168,2250000.0
2009-06-01 00:06:00,4.50126,4.50126,4.49102,4.49102,1500000.0
2009-06-01 00:07:00,4.49857,4.50076,4.49626,4.50076,5630000.0
2009-06-01 00:08:00,4.49894,4.49894,4.49894,4.49894,380000.0
2009-06-01 00:15:00,4.49844,4.49939,4.49684,4.49704,3000000.0
2009-06-01 00:16:00,4.49912,4.50118,4.49698,4.50118,6000000.0
2009-06-01 00:17:00,4.49927,4.49927,4.49692,4.49921,2250000.0
2009-06-01 00:30:00,4.49807,4.49807,4.49294,4.49712,4500000.0
2009-06-01 00:36:00,4.49541,4.50609,4.49541,4.50609,3000000.0
2009-06-01 00:37:00,4.50658,4.5102,4.4965,4.50011,10130000.0
2009-06-01 00:38:00,4.49934,4.50054,4.49532,4.49971,7500000.0
2009-06-01 00:39:00,4.49809,4.50693,4.49368,4.50468,7500000.0
2009-06-01 00:40:00,4.50544,4.52776,4.50544,4.52776,6380000.0
2009-06-01 00:41:00,4.53114,4.53941,4.53114,4.53941,4130000.0
2009-06-01 00:42:00,4.51003,4.52295,4.51003,4.52119,8250000.0
2009-06-01 00:43:00,4.52087,4.52386,4.50763,4.50882,6750000.0
2009-06-01 00:44:00,4.50177,4.50929,4.4965,4.50929,4500000.0
2009-06-01 00:45:00,4.49996,4.53086,4.49996,4.53086,9380000.0
2009-06-01 00:46:00,4.53116,4.53538,4.50978,4.50978,3750000.0
2009-06-01 00:47:00,4.49881,4.50073,4.49109,4.49109,7130000.0
2009-06-01 00:48:00,4.49802,4.50283,4.49799,4.49799,7500000.0
2009-06-01 00:49:00,4.49661,4.50641,4.49661,4.50641,6380000.0
2009-06-01 00:50:00,4.51155,4.52554,4.50662,4.52554,3750000.0
2009-06-01 00:51:00,4.49555,4.50336,4.49132,4.50336,4500000.0
2009-06-01 00:52:00,4.50101,4.50397,4.49508,4.50397,6000000.0
2009-06-01 00:53:00,4.50931,4.51059,4.49775,4.50163,4510000.0
2009-06-01 00:54:00,4.49965,4.50341,4.49388,4.50302,9000000.0
2009-06-01 00:55:00,4.5041,4.50855,4.50054,4.50054,3750000.0
2009-06-01 00:56:00,4.49532,4.50171,4.49034,4.50171,7500000.0
2009-06-01 00:57:00,4.50069,4.5041,4.49242,4.5041,8250000.0
2009-06-01 00:58:00,4.50651,4.50657,4.50087,4.50644,4880000.0
2009-06-01 00:59:00,4.50754,4.50885,4.49348,4.50691,25130000.0
2009-06-01 01:00:00,4.49992,4.50217,4.49397,4.50084,7510000.0
2009-06-01 01:01:00,4.49719,4.50091,4.49425,4.49988,3010000.0
2009-06-01 01:02:00,4.48952,4.50385,4.48952,4.50385,6000000.0
2009-06-01 01:03:00,4.50255,4.50731,4.49649,4.50731,8630000.0
2009-06-01 01:04:00,4.50551,4.51133,4.49486,4.5014,8250000.0
2009-06-01 01:05:00,4.49354,4.50233,4.48939,4.50233,4500000.0
2009-06-01 01:06:00,4.50216,4.50216,4.49635,4.49873,6380000.0
2009-06-01 01:07:00,4.49889,4.50326,4.49242,4.50085,9000000.0
2009-06-01 01:08:00,4.49925,4.50505,4.49925,4.50485,6380000.0
2009-06-01 01:09:00,4.5042,4.5083,4.49399,4.50234,8250000.0
2009-06-01 01:10:00,4.50323,4.50414,4.49653,4.49653,5250000.0
2009-06-01 01:11:00,4.49855,4.51307,4.49855,4.50254,5630000.0
2009-06-01 01:12:00,4.4963,4.50111,4.49435,4.50019,3750000.0
2009-06-01 01:13:00,4.50799,4.5267,4.50799,4.5267,9000000.0
2009-06-01 01:14:00,4.52627,4.53134,4.51159,4.51159,3750000.0
2009-06-01 01:15:00,4.502,4.50678,4.49581,4.49581,5260000.0
2009-06-01 01:16:00,4.50009,4.50297,4.49695,4.49988,6750000.0
2009-06-01 01:17:00,4.50032,4.50471,4.4983,4.50471,4510000.0
2009-06-01 01:18:00,4.50424,4.50539,4.4973,4.49988,6010000.0
2009-06-01 01:19:00,4.49246,4.50361,4.49246,4.50278,2250000.0
2009-06-01 01:20:00,4.50578,4.51546,4.50297,4.50501,7500000.0
2009-06-01 01:21:00,4.51051,4.51208,4.50121,4.50188,6000000.0
2009-06-01 01:22:00,4.50074,4.50824,4.49709,4.50642,6750000.0
2009-06-01 01:23:00,4.49827,4.50583,4.49499,4.50304,6010000.0
2009-06-01 01:24:00,4.50393,4.51495,4.49315,4.50731,8250000.0
2009-06-01 01:25:00,4.49896,4.50305,4.49359,4.49359,7880000.0
2009-06-01 01:26:00,4.50089,4.5041,4.49576,4.50376,6010000.0
2009-06-01 01:27:00,4.50043,4.50229,4.49766,4.50173,5260000.0
2009-06-01 01:28:00,4.498,4.51225,4.49476,4.51225,4880000.0
2009-06-01 01:29:00,4.51043,4.51361,4.49934,4.51361,7500000.0
2009-06-01 01:30:00,4.50548,4.52086,4.5036,4.52086,5250000.0
2009-06-01 01:31:00,4.52493,4.54214,4.52493,4.54214,1880000.0
2009-06-01 01:32:00,4.54645,4.55061,4.49684,4.49684,7130000.0
2009-06-01 01:33:00,4.49964,4.50016,4.49964,4.50016,1500000.0
2009-06-01 01:34:00,4.49551,4.50543,4.49299,4.50006,10500000.0
2009-06-01 01:35:00,4.49368,4.5059,4.49368,4.4996,5630000.0
2009-06-01 01:37:00,4.49823,4.50369,4.49362,4.49362,3000000.0
2009-06-01 01:40:00,4.5027,4.5027,4.49568,4.49596,2630000.0
2009-06-01 01:41:00,4.49584,4.50371,4.49298,4.50193,4150000.0
2009-06-01 01:42:00,4.50011,4.50011,4.49465,4.49694,5640000.0
2009-06-01 01:43:00,4.49549,4.49656,4.4887,4.49656,1880000.0
2009-06-01 01:45:00,4.49537,4.49537,4.49537,4.49537,750000.0
2009-06-01 01:46:00,4.49521,4.50069,4.49257,4.50025,6000000.0
2009-06-01 01:48:00,4.50276,4.50305,4.49652,4.50209,5630000.0
2009-06-01 01:49:00,4.49805,4.50179,4.49805,4.50179,1500000.0
2009-06-01 01:55:00,4.5022,4.50406,4.49382,4.50261,8250000.0
2009-06-01 01:57:00,4.50206,4.50206,4.50204,4.50204,1500000.0
2009-06-01 01:58:00,4.50087,4.50306,4.49856,4.50306,6000000.0
2009-06-01 02:01:00,4.50706,4.50706,4.50256,4.50487,6000000.0
2009-06-01 02:03:00,4.50681,4.50681,4.50681,4.50681,750000.0
2009-06-01 02:04:00,4.50681,4.50826,4.49802,4.5064,8250000.0
2009-06-01 02:05:00,4.50712,4.50712,4.50712,4.50712,380000.0
2009-06-01 02:06:00,4.50716,4.50716,4.50266,4.50497,6000000.0
2009-06-01 02:10:00,4.50569,4.50569,4.50195,4.50195,1500000.0
2009-06-01 02:11:00,4.50579,4.50675,4.50022,4.50646,5630000.0
2009-06-01 02:13:00,4.50535,4.50738,4.4988,4.50421,6000000.0
2009-06-01 02:15:00,4.50537,4.50812,4.49593,4.50047,21030000.0
2009-06-01 02:17:00,4.50614,4.5079,4.50232,4.50747,5640000.0
2009-06-01 02:18:00,4.506,4.506,4.49574,4.50123,4890000.0
2009-06-01 02:20:00,4.50214,4.50788,4.50176,4.50657,8250000.0
2009-06-01 02:22:00,4.49778,4.50774,4.49778,4.50232,3000000.0
2009-06-01 02:23:00,4.50485,4.50819,4.49812,4.50592,6750000.0
2009-06-01 02:25:00,4.50218,4.50687,4.49812,4.50244,7500000.0
2009-06-01 02:27:00,4.4974,4.50627,4.4974,4.50166,6000000.0
2009-06-01 02:30:00,4.50841,4.50841,4.50346,4.50534,6000000.0
2009-06-01 02:32:00,4.50746,4.50746,4.50296,4.50527,6000000.0
2009-06-01 02:34:00,4.50746,4.50746,4.50296,4.50527,6000000.0
2009-06-01 02:36:00,4.50664,4.50666,4.50664,4.50666,1500000.0
2009-06-01 02:37:00,4.50725,4.50725,4.50234,4.50465,6000000.0
2009-06-01 02:39:00,4.50756,4.50756,4.50306,4.50537,6000000.0
2009-06-01 02:41:00,4.50767,4.50767,4.50358,4.50566,6000000.0
2009-06-01 02:45:00,4.50747,4.50747,4.50747,4.50747,750000.0
2009-06-01 02:46:00,4.50746,4.50746,4.50296,4.50527,6000000.0
2009-06-01 02:50:00,4.49772,4.49772,4.49772,4.49772,750000.0
2009-06-01 02:51:00,4.50706,4.50706,4.50256,4.50487,6000000.0
2009-06-01 02:52:00,4.50301,4.50446,4.49422,4.5026,8250000.0
2009-06-01 02:55:00,4.50816,4.50816,4.50366,4.50597,5630000.0
2009-06-01 02:56:00,4.50681,4.50826,4.49802,4.5064,7880000.0
2009-06-01 02:58:00,4.50659,4.50899,4.50383,4.50383,3000000.0
2009-06-01 03:00:00,4.50846,4.50846,4.49655,4.50663,21780000.0
2009-06-01 03:05:00,4.50741,4.50886,4.49862,4.507,7880000.0
2009-06-01 03:07:00,4.50854,4.50854,4.50443,4.50654,6000000.0
2009-06-01 03:09:00,4.50714,4.50714,4.50714,4.50714,750000.0
2009-06-01 03:10:00,4.50806,4.50806,4.50356,4.50587,6000000.0
2009-06-01 03:13:00,4.50756,4.50803,4.50756,4.50803,2250000.0
2009-06-01 03:14:00,4.50691,4.50836,4.49812,4.5065,8250000.0
2009-06-01 03:16:00,4.50758,4.50765,4.50758,4.50765,1500000.0
2009-06-01 03:17:00,4.50836,4.50836,4.50386,4.50617,6000000.0
2009-06-01 03:19:00,4.50836,4.50836,4.50386,4.50617,6000000.0
2009-06-01 03:21:00,4.50396,4.50396,4.50396,4.50396,1500000.0
2009-06-01 03:22:00,4.50866,4.50866,4.50416,4.50647,6000000.0
2009-06-01 03:24:00,4.50816,4.50816,4.50366,4.50597,6000000.0
2009-06-01 03:26:00,4.50846,4.50846,4.50396,4.50627,6000000.0
2009-06-01 03:28:00,4.50244,4.50244,4.50244,4.50244,750000.0
2009-06-01 03:29:00,4.50702,4.50797,4.50284,4.50797,4500000.0
2009-06-01 03:30:00,4.50937,4.50937,4.50937,4.50937,750000.0
2009-06-01 03:31:00,4.50693,4.50747,4.50693,4.50747,1500000.0
2009-06-01 03:33:00,4.50836,4.50836,4.50386,4.50617,6000000.0
2009-06-01 03:35:00,4.50414,4.50655,4.50385,4.50408,3000000.0
2009-06-01 03:36:00,4.50856,4.50856,4.50406,4.50637,6000000.0
2009-06-01 03:38:00,4.50876,4.50876,4.50426,4.50657,6000000.0
2009-06-01 03:40:00,4.50886,4.50905,4.50488,4.50706,6000000.0
2009-06-01 03:42:00,4.5072,4.5072,4.50475,4.50699,2250000.0
2009-06-01 03:43:00,4.50806,4.50806,4.50356,4.50587,6000000.0
2009-06-01 03:45:00,4.5095,4.5095,4.50446,4.50633,6000000.0
2009-06-01 03:47:00,4.50826,4.50826,4.50376,4.50607,6000000.0
2009-06-01 03:49:00,4.50797,4.50866,4.50797,4.50866,1500000.0
2009-06-01 03:50:00,4.50876,4.50876,4.50426,4.50657,6000000.0
2009-06-01 03:52:00,4.50883,4.50883,4.50468,4.50684,6000000.0
2009-06-01 03:54:00,4.50911,4.50911,4.50777,4.50841,1880000.0
2009-06-01 03:55:00,4.50811,4.50956,4.49932,4.5077,7880000.0
2009-06-01 03:57:00,4.50811,4.50956,4.49932,4.5077,7510000.0
2009-06-01 03:59:00,4.50731,4.50876,4.49852,4.5069,8250000.0
2009-06-01 04:00:00,4.50717,4.50717,4.49912,4.49912,1500000.0
2009-06-01 04:01:00,4.50836,4.50836,4.50386,4.50617,5630000.0
2009-06-01 04:02:00,4.50781,4.50926,4.49902,4.5074,7880000.0
2009-06-01 04:04:00,4.50875,4.51005,4.49978,4.50803,8250000.0
2009-06-01 04:06:00,4.50942,4.5099,4.50412,4.5099,4130000.0
2009-06-01 04:08:00,4.50408,4.50991,4.50408,4.50686,6750000.0
2009-06-01 04:09:00,4.50378,4.50954,4.50378,4.50954,8250000.0
2009-06-01 04:13:00,4.50946,4.50946,4.50496,4.50727,6000000.0
2009-06-01 04:14:00,4.50691,4.50836,4.49812,4.5065,8250000.0
2009-06-01 04:15:00,4.50674,4.50825,4.50674,4.50825,2250000.0
2009-06-01 04:16:00,4.50791,4.50936,4.49912,4.5075,7510000.0
2009-06-01 04:18:00,4.50831,4.50976,4.49952,4.5079,7880000.0
2009-06-01 04:19:00,4.50844,4.50844,4.50838,4.50838,1500000.0
2009-06-01 04:20:00,4.50896,4.50896,4.50446,4.50677,6000000.0
2009-06-01 04:22:00,4.5077,4.5077,4.5077,4.5077,750000.0
2009-06-01 04:23:00,4.50831,4.50976,4.49952,4.5079,8250000.0
2009-06-01 04:25:00,4.50906,4.50906,4.50456,4.50687,6000000.0
2009-06-01 04:27:00,4.50767,4.50767,4.50759,4.50759,1500000.0
2009-06-01 04:28:00,4.5081,4.5081,4.50325,4.50582,6000000.0
2009-06-01 04:30:00,4.5091,4.5091,4.50493,4.50698,6000000.0
2009-06-01 04:34:00,4.50759,4.50759,4.50759,4.50759,750000.0
2009-06-01 04:35:00,4.50906,4.50906,4.50456,4.50687,6000000.0
2009-06-01 04:37:00,4.50916,4.50916,4.50466,4.50697,6000000.0
2009-06-01 04:39:00,4.50866,4.50866,4.50416,4.50647,6000000.0
2009-06-01 04:41:00,4.50727,4.50866,4.50727,4.50866,1500000.0
2009-06-01 04:42:00,4.50886,4.50886,4.50436,4.50667,6000000.0
2009-06-01 04:44:00,4.50841,4.50986,4.49962,4.508,7140000.0
2009-06-01 04:45:00,4.5081,4.50851,4.5081,4.50851,1500000.0
2009-06-01 04:46:00,4.50842,4.50926,4.50842,4.50926,1500000.0
2009-06-01 04:48:00,4.50886,4.50886,4.50739,4.50739,1500000.0
2009-06-01 04:49:00,4.51166,4.51166,4.50585,4.50724,6000000.0
2009-06-01 04:51:00,4.50916,4.50916,4.50466,4.50697,6000000.0
2009-06-01 04:53:00,4.50906,4.50906,4.50456,4.50687,6000000.0
2009-06-01 04:55:00,4.50804,4.50804,4.50737,4.50737,1500000.0
2009-06-01 04:56:00,4.5091,4.5091,4.50494,4.50699,6000000.0
2009-06-01 04:58:00,4.50789,4.50789,4.50789,4.50789,750000.0
2009-06-01 04:59:00,4.50861,4.51006,4.49982,4.5082,7510000.0
2009-06-01 05:00:00,4.50875,4.50897,4.50816,4.50816,1880000.0
2009-06-01 05:01:00,4.50902,4.50902,4.50902,4.50902,750000.0
2009-06-01 05:02:00,4.50928,4.50928,4.50928,4.50928,750000.0
2009-06-01 05:03:00,4.5079,4.5079,4.5079,4.5079,750000.0
2009-06-01 05:05:00,4.50945,4.50948,4.50535,4.50734,6000000.0
2009-06-01 05:07:00,4.50826,4.50826,4.50749,4.50749,1500000.0
2009-06-01 05:08:00,4.50916,4.50916,4.50466,4.50697,6000000.0
2009-06-01 05:10:00,4.50821,4.50966,4.49942,4.5078,7880000.0
2009-06-01 05:12:00,4.50432,4.50533,4.50432,4.50533,1500000.0
2009-06-01 05:14:00,4.50557,4.50557,4.50557,4.50557,750000.0
2009-06-01 05:15:00,4.50449,4.50797,4.4984,4.50758,17250000.0
2009-06-01 05:17:00,4.5085,4.51053,4.49983,4.50811,6770000.0
2009-06-01 05:19:00,4.50916,4.50916,4.50466,4.50697,6000000.0
2009-06-01 05:21:00,4.50863,4.50863,4.49843,4.49843,2250000.0
2009-06-01 05:22:00,4.50851,4.50996,4.49972,4.5081,8250000.0
2009-06-01 05:24:00,4.50878,4.50878,4.50392,4.50633,5630000.0
2009-06-01 05:26:00,4.50902,4.50902,4.50902,4.50902,750000.0
2009-06-01 05:27:00,4.50787,4.50787,4.50476,4.50476,1500000.0
2009-06-01 05:29:00,4.50878,4.50888,4.49708,4.50888,3010000.0
2009-06-01 05:30:00,4.50909,4.50964,4.50408,4.50408,9400000.0
2009-06-01 05:31:00,4.50332,4.50952,4.50332,4.50952,4130000.0
2009-06-01 05:33:00,4.51178,4.51178,4.50602,4.50715,6000000.0
2009-06-01 05:34:00,4.50881,4.51026,4.50002,4.5084,8250000.0
2009-06-01 05:35:00,4.50988,4.50988,4.50904,4.50904,1500000.0
2009-06-01 05:45:00,4.50749,4.50872,4.50383,4.5077,6020000.0
2009-06-01 06:00:00,4.50744,4.50973,4.49838,4.49838,13500000.0
2009-06-01 06:07:00,4.51193,4.5122,4.50265,4.50984,7500000.0
2009-06-01 06:10:00,4.50234,4.50791,4.49835,4.50742,5250000.0
2009-06-01 06:11:00,4.50833,4.50837,4.50456,4.50456,3750000.0
2009-06-01 06:13:00,4.50238,4.50795,4.50236,4.50236,5250000.0
2009-06-01 06:14:00,4.50427,4.50587,4.50148,4.50207,5630000.0
2009-06-01 06:15:00,4.50808,4.50908,4.50373,4.50394,10880000.0
2009-06-01 06:16:00,4.50716,4.50716,4.49753,4.50617,3750000.0
2009-06-01 06:18:00,4.50706,4.50706,4.50256,4.50487,6000000.0
2009-06-01 06:20:00,4.49732,4.50688,4.49732,4.50688,1500000.0
2009-06-01 06:21:00,4.50641,4.50786,4.49762,4.506,8250000.0
2009-06-01 06:23:00,4.50661,4.50806,4.49782,4.5062,8250000.0
2009-06-01 06:24:00,4.51164,4.51164,4.51164,4.51164,750000.0
2009-06-01 06:25:00,4.51046,4.51046,4.50596,4.50827,6000000.0
2009-06-01 06:26:00,4.51001,4.51146,4.50122,4.5096,8250000.0
2009-06-01 06:28:00,4.50639,4.5082,4.50527,4.5082,2250000.0
2009-06-01 06:30:00,4.5054,4.51092,4.49778,4.50616,9760000.0
2009-06-01 06:32:00,4.51038,4.51038,4.50558,4.50767,5260000.0
2009-06-01 06:33:00,4.51055,4.51055,4.50073,4.50524,3750000.0
2009-06-01 06:35:00,4.51102,4.51102,4.50102,4.50102,4500000.0
2009-06-01 06:37:00,4.50448,4.50928,4.50072,4.50474,4510000.0
2009-06-01 06:39:00,4.51101,4.51101,4.50225,4.50603,3000000.0
2009-06-01 06:40:00,4.50505,4.51028,4.5046,4.50596,5630000.0
2009-06-01 06:41:00,4.50907,4.51353,4.50342,4.50342,5630000.0
2009-06-01 06:44:00,4.5104,4.5104,4.50337,4.50667,5260000.0
2009-06-01 06:45:00,4.50416,4.50911,4.49955,4.50431,6010000.0
2009-06-01 06:46:00,4.50999,4.51051,4.50062,4.50366,6770000.0
2009-06-01 06:47:00,4.51098,4.51098,4.51057,4.51057,760000.0
2009-06-01 06:51:00,4.50657,4.50967,4.50092,4.50967,3750000.0
2009-06-01 06:53:00,4.50579,4.50579,4.50579,4.50579,1500000.0
2009-06-01 06:54:00,4.50599,4.51086,4.50599,4.51086,3750000.0
2009-06-01 06:56:00,4.51037,4.51091,4.50102,4.50859,7130000.0
2009-06-01 06:58:00,4.51089,4.51089,4.49848,4.50946,8250000.0
2009-06-01 07:00:00,4.50495,4.51019,4.49861,4.50924,9010000.0
2009-06-01 07:01:00,4.50976,4.51056,4.50882,4.51056,4500000.0
2009-06-01 07:05:00,4.50032,4.50969,4.50032,4.50518,4510000.0
2009-06-01 07:08:00,4.50885,4.51098,4.50558,4.51081,4140000.0
2009-06-01 07:10:00,4.50926,4.5093,4.50005,4.50725,7510000.0
2009-06-01 07:12:00,4.50922,4.51042,4.50922,4.51042,1500000.0
2009-06-01 07:13:00,4.50912,4.51057,4.50627,4.50859,5250000.0
2009-06-01 07:14:00,4.50709,4.50907,4.50422,4.50777,6380000.0
2009-06-01 07:17:00,4.51086,4.51089,4.50675,4.50888,6000000.0
2009-06-01 07:19:00,4.50556,4.51217,4.50187,4.51009,7140000.0
2009-06-01 07:20:00,4.50588,4.51022,4.50588,4.51022,1500000.0
2009-06-01 07:22:00,4.50494,4.51208,4.50054,4.50054,6000000.0
2009-06-01 07:24:00,4.50951,4.50951,4.49847,4.50578,7880000.0
2009-06-01 07:26:00,4.50921,4.50921,4.50263,4.50791,5250000.0
2009-06-01 07:27:00,4.50846,4.50846,4.50396,4.50627,6000000.0
2009-06-01 07:29:00,4.50511,4.51037,4.50015,4.50015,5630000.0
2009-06-01 07:30:00,4.50505,4.50985,4.5005,4.50438,5250000.0
2009-06-01 07:31:00,4.51075,4.51114,4.50242,4.51092,4510000.0
2009-06-01 07:32:00,4.50813,4.51124,4.50533,4.50599,6750000.0
2009-06-01 07:33:00,4.50956,4.51427,4.50163,4.5056,6380000.0
2009-06-01 07:34:00,4.51119,4.51178,4.50355,4.51133,7500000.0
2009-06-01 07:35:00,4.51157,4.51489,4.50814,4.50814,6750000.0
2009-06-01 07:36:00,4.50289,4.51309,4.50059,4.50059,4880000.0
2009-06-01 07:37:00,4.51172,4.51233,4.50223,4.50651,5630000.0
2009-06-01 07:38:00,4.51299,4.51299,4.50717,4.51021,4510000.0
2009-06-01 07:39:00,4.51114,4.51353,4.50619,4.51255,5250000.0
2009-06-01 07:40:00,4.51172,4.51235,4.50392,4.50392,6000000.0
2009-06-01 07:41:00,4.50878,4.51423,4.50176,4.5065,6760000.0
2009-06-01 07:42:00,4.5125,4.5125,4.50638,4.51153,4880000.0
2009-06-01 07:43:00,4.5104,4.5158,4.50276,4.51158,5640000.0
2009-06-01 07:44:00,4.51172,4.51386,4.50475,4.51191,6010000.0
2009-06-01 07:45:00,4.50418,4.51226,4.50182,4.51022,7130000.0
2009-06-01 07:46:00,4.50879,4.51404,4.50493,4.51343,4510000.0
2009-06-01 07:47:00,4.51175,4.51175,4.50136,4.50207,7880000.0
2009-06-01 07:48:00,4.51075,4.51345,4.5039,4.50851,4890000.0
2009-06-01 07:49:00,4.51171,4.51172,4.50579,4.50746,6000000.0
2009-06-01 07:50:00,4.50117,4.5113,4.50117,4.50635,7130000.0
2009-06-01 07:51:00,4.51152,4.51372,4.50502,4.50945,5260000.0
2009-06-01 07:52:00,4.50054,4.51337,4.50054,4.51337,5630000.0
2009-06-01 07:53:00,4.51011,4.51448,4.50878,4.50878,7510000.0
2009-06-01 07:54:00,4.51106,4.51462,4.50595,4.51116,4880000.0
2009-06-01 07:55:00,4.50979,4.51148,4.50494,4.51148,5250000.0
2009-06-01 07:56:00,4.50984,4.50984,4.49857,4.50731,6390000.0
2009-06-01 07:57:00,4.50559,4.51128,4.50559,4.5102,4880000.0
2009-06-01 07:58:00,4.50511,4.51181,4.50173,4.51181,5250000.0
2009-06-01 07:59:00,4.50207,4.51394,4.50207,4.50999,10900000.0
2009-06-01 08:00:00,4.51173,4.51233,4.50121,4.51026,10890000.0
2009-06-01 08:01:00,4.50844,4.51047,4.50325,4.5089,5250000.0
2009-06-01 08:02:00,4.51074,4.51074,4.50343,4.50608,10500000.0
2009-06-01 08:03:00,4.50594,4.51069,4.50553,4.50553,3000000.0
2009-06-01 08:04:00,4.49551,4.50582,4.49531,4.50582,8650000.0
2009-06-01 08:05:00,4.50911,4.51106,4.50113,4.50113,9760000.0
2009-06-01 08:06:00,4.50521,4.51046,4.50521,4.51046,3750000.0
2009-06-01 08:07:00,4.50925,4.50942,4.50121,4.50121,9770000.0
2009-06-01 08:08:00,4.50865,4.50865,4.49638,4.49914,12390000.0
2009-06-01 08:09:00,4.50031,4.50746,4.50031,4.50746,4510000.0
2009-06-01 08:10:00,4.50854,4.51077,4.50384,4.50384,4130000.0
2009-06-01 08:11:00,4.50705,4.51134,4.50417,4.50818,6770000.0
2009-06-01 08:12:00,4.50035,4.51469,4.50035,4.50479,12380000.0
2009-06-01 08:13:00,4.50079,4.51401,4.50079,4.50677,4510000.0
2009-06-01 08:14:00,4.51171,4.51526,4.50251,4.50441,16150000.0
2009-06-01 08:15:00,4.50639,4.51446,4.50458,4.5091,5630000.0
2009-06-01 08:16:00,4.50839,4.50839,4.49102,4.49307,8640000.0
2009-06-01 08:17:00,4.50525,4.50525,4.49643,4.4988,3000000.0
2009-06-01 08:18:00,4.50019,4.50275,4.49043,4.49515,8260000.0
2009-06-01 08:19:00,4.48893,4.5013,4.48893,4.49909,13500000.0
2009-06-01 08:20:00,4.49228,4.49706,4.4921,4.4921,4500000.0
2009-06-01 08:21:00,4.48365,4.49539,4.48365,4.4914,6020000.0
2009-06-01 08:23:00,4.49717,4.49717,4.49717,4.49717,750000.0
2009-06-01 08:24:00,4.49661,4.4983,4.49331,4.49366,5250000.0
2009-06-01 08:25:00,4.4963,4.5004,4.48993,4.48993,7140000.0
2009-06-01 08:26:00,4.49772,4.49772,4.48768,4.48768,6380000.0
2009-06-01 08:27:00,4.49031,4.49061,4.48004,4.48991,5630000.0
2009-06-01 08:28:00,4.48527,4.49168,4.48338,4.48726,5260000.0
2009-06-01 08:29:00,4.48201,4.48921,4.48201,4.48536,5260000.0
2009-06-01 08:30:00,4.48607,4.48914,4.4825,4.4825,7500000.0
2009-06-01 08:31:00,4.48775,4.49046,4.47959,4.49046,8250000.0
2009-06-01 08:32:00,4.48857,4.49038,4.47589,4.4854,7130000.0
2009-06-01 08:33:00,4.48461,4.49089,4.48224,4.48931,6380000.0
2009-06-01 08:34:00,4.48863,4.48863,4.47615,4.47615,3380000.0
2009-06-01 08:35:00,4.47818,4.48473,4.47436,4.48007,7130000.0
2009-06-01 08:36:00,4.47164,4.4796,4.47138,4.47946,7130000.0
2009-06-01 08:37:00,4.47411,4.47819,4.47282,4.47819,6400000.0
2009-06-01 08:38:00,4.477,4.48201,4.47263,4.47747,6380000.0
2009-06-01 08:39:00,4.47525,4.48139,4.47264,4.47315,6750000.0
2009-06-01 08:40:00,4.47816,4.48313,4.47789,4.48288,5260000.0
2009-06-01 08:41:00,4.47818,4.47818,4.47155,4.47402,5630000.0
2009-06-01 08:42:00,4.47819,4.48199,4.47655,4.47712,4890000.0
2009-06-01 08:43:00,4.47918,4.48145,4.47482,4.47894,9000000.0
2009-06-01 08:44:00,4.48109,4.48123,4.47237,4.48001,9750000.0
2009-06-01 08:45:00,4.47131,4.48042,4.46874,4.46908,6380000.0
2009-06-01 08:46:00,4.47675,4.48094,4.47512,4.47824,6000000.0
2009-06-01 08:47:00,4.47728,4.48229,4.47094,4.47953,5630000.0
2009-06-01 08:48:00,4.47401,4.4808,4.4717,4.4717,5260000.0
2009-06-01 08:49:00,4.47876,4.48112,4.47082,4.47552,4880000.0
2009-06-01 08:50:00,4.48183,4.48183,4.46869,4.47844,7130000.0
2009-06-01 08:51:00,4.47218,4.48232,4.47218,4.4793,6750000.0
2009-06-01 08:52:00,4.4738,4.48139,4.47047,4.47536,7500000.0
2009-06-01 08:53:00,4.47914,4.48133,4.47226,4.47268,7510000.0
2009-06-01 08:54:00,4.47653,4.48032,4.47108,4.47108,4880000.0
2009-06-01 08:55:00,4.47186,4.47815,4.47096,4.47691,6380000.0
2009-06-01 08:56:00,4.47754,4.47857,4.47278,4.47648,5260000.0
2009-06-01 08:57:00,4.47496,4.47703,4.46553,4.4699,6000000.0
2009-06-01 08:58:00,4.46833,4.47513,4.46759,4.47184,5250000.0
2009-06-01 08:59:00,4.47057,4.47304,4.46587,4.47304,5260000.0
2009-06-01 09:00:00,4.475,4.475,4.46856,4.47022,7130000.0
2009-06-01 09:01:00,4.46836,4.47083,4.46332,4.46742,5250000.0
2009-06-01 09:02:00,4.46614,4.47227,4.46614,4.47137,6010000.0
2009-06-01 09:03:00,4.47108,4.47497,4.46939,4.47311,7130000.0
2009-06-01 09:04:00,4.47414,4.47414,4.46645,4.46964,7130000.0
2009-06-01 09:05:00,4.4664,4.47413,4.45937,4.46874,7140000.0
2009-06-01 09:06:00,4.46607,4.47217,4.46497,4.46497,5630000.0
2009-06-01 09:07:00,4.47044,4.47408,4.46764,4.471,5250000.0
2009-06-01 09:08:00,4.46939,4.46939,4.45427,4.45669,6750000.0
2009-06-01 09:09:00,4.45868,4.46403,4.45868,4.4614,5640000.0
2009-06-01 09:10:00,4.44517,4.4548,4.44048,4.44572,5250000.0
2009-06-01 09:11:00,4.44118,4.45193,4.4375,4.44298,7510000.0
2009-06-01 09:12:00,4.43893,4.43893,4.42741,4.42775,5250000.0
2009-06-01 09:13:00,4.42427,4.43182,4.42008,4.42008,4880000.0
2009-06-01 09:14:00,4.42434,4.43051,4.42107,4.42292,6380000.0
2009-06-01 09:15:00,4.42362,4.43308,4.42087,4.43111,7510000.0
2009-06-01 09:16:00,4.42625,4.43196,4.41908,4.43164,7500000.0
2009-06-01 09:17:00,4.42363,4.43303,4.42363,4.43127,5630000.0
2009-06-01 09:18:00,4.4282,4.43245,4.42181,4.43038,6750000.0
2009-06-01 09:19:00,4.4303,4.43378,4.42438,4.43137,6390000.0
2009-06-01 09:20:00,4.42845,4.43291,4.41987,4.43291,10130000.0
2009-06-01 09:21:00,4.42307,4.4342,4.42307,4.42918,7880000.0
2009-06-01 09:22:00,4.43334,4.43334,4.42179,4.43042,9760000.0
2009-06-01 09:23:00,4.43305,4.43305,4.42597,4.42928,6000000.0
2009-06-01 09:24:00,4.42703,4.43742,4.42703,4.43302,7500000.0
2009-06-01 09:25:00,4.43099,4.435,4.42482,4.42632,6770000.0
2009-06-01 09:26:00,4.43856,4.43891,4.42945,4.43326,8250000.0
2009-06-01 09:27:00,4.43312,4.43502,4.42256,4.42982,7880000.0
2009-06-01 09:28:00,4.43063,4.43218,4.42113,4.42682,4890000.0
2009-06-01 09:29:00,4.41768,4.42601,4.41768,4.42253,7500000.0
2009-06-01 09:30:00,4.42456,4.43053,4.42326,4.42326,5260000.0
2009-06-01 09:31:00,4.42463,4.42918,4.41963,4.4235,5630000.0
2009-06-01 09:32:00,4.42858,4.42948,4.423,4.42948,6750000.0
2009-06-01 09:33:00,4.41607,4.42881,4.41549,4.42881,6750000.0
2009-06-01 09:34:00,4.4219,4.4327,4.4219,4.4327,4880000.0
2009-06-01 09:35:00,4.43219,4.43344,4.42537,4.43209,9010000.0
2009-06-01 09:36:00,4.42817,4.43223,4.42519,4.43078,6010000.0
2009-06-01 09:37:00,4.43297,4.43573,4.42371,4.42371,7140000.0
2009-06-01 09:38:00,4.43114,4.44017,4.43114,4.43739,5260000.0
2009-06-01 09:39:00,4.43488,4.43887,4.42463,4.43524,4510000.0
2009-06-01 09:40:00,4.43934,4.43955,4.43107,4.43433,5250000.0
2009-06-01 09:41:00,4.43881,4.43986,4.43323,4.43371,5250000.0
2009-06-01 09:42:00,4.43318,4.43752,4.4271,4.42999,7520000.0
2009-06-01 09:43:00,4.43421,4.43421,4.42321,4.43392,9380000.0
2009-06-01 09:44:00,4.43233,4.4354,4.42692,4.4354,5260000.0
2009-06-01 09:45:00,4.43343,4.4382,4.42986,4.43662,6010000.0
2009-06-01 09:46:00,4.43359,4.43618,4.42851,4.43101,6380000.0
2009-06-01 09:47:00,4.43394,4.43744,4.42952,4.43444,7130000.0
2009-06-01 09:48:00,4.42762,4.43653,4.42676,4.43507,5260000.0
2009-06-01 09:49:00,4.42727,4.43624,4.42727,4.4324,5640000.0
2009-06-01 09:50:00,4.43467,4.43865,4.43326,4.43591,5250000.0
2009-06-01 09:51:00,4.43678,4.43892,4.42776,4.43651,6000000.0
2009-06-01 09:52:00,4.44105,4.44258,4.43312,4.43841,7510000.0
2009-06-01 09:53:00,4.43742,4.44183,4.43187,4.43897,5260000.0
2009-06-01 09:54:00,4.44286,4.44369,4.43424,4.44035,4510000.0
2009-06-01 09:55:00,4.43695,4.44218,4.43392,4.44006,4880000.0
2009-06-01 09:56:00,4.43575,4.44057,4.42823,4.44037,7130000.0
2009-06-01 09:57:00,4.43811,4.43812,4.43225,4.43812,6750000.0
2009-06-01 09:58:00,4.43852,4.43852,4.43203,4.43742,5260000.0
2009-06-01 09:59:00,4.4379,4.43833,4.42934,4.42934,4890000.0
2009-06-01 10:00:00,4.43453,4.4386,4.43087,4.43723,8260000.0
2009-06-01 10:01:00,4.43604,4.4375,4.42617,4.4273,8640000.0
2009-06-01 10:02:00,4.43702,4.43834,4.42723,4.43328,7880000.0
2009-06-01 10:03:00,4.43725,4.43928,4.42964,4.43904,6750000.0
2009-06-01 10:04:00,4.42662,4.43706,4.42662,4.43706,5630000.0
2009-06-01 10:05:00,4.43655,4.43861,4.43352,4.43671,6750000.0
2009-06-01 10:06:00,4.4394,4.4394,4.43235,4.43705,6380000.0
2009-06-01 10:07:00,4.43275,4.43812,4.42758,4.42758,6000000.0
2009-06-01 10:08:00,4.43156,4.43713,4.4292,4.43465,6010000.0
2009-06-01 10:09:00,4.43022,4.43827,4.43022,4.43827,5260000.0
2009-06-01 10:10:00,4.43455,4.43455,4.42182,4.42742,7880000.0
2009-06-01 10:11:00,4.42989,4.43027,4.42069,4.42575,8260000.0
2009-06-01 10:12:00,4.42467,4.42566,4.41653,4.4248,6000000.0
2009-06-01 10:13:00,4.41756,4.42799,4.41756,4.41898,9750000.0
2009-06-01 10:14:00,4.42028,4.42519,4.42028,4.42191,4890000.0
2009-06-01 10:15:00,4.42747,4.42747,4.41845,4.42338,6750000.0
2009-06-01 10:16:00,4.42407,4.42664,4.42066,4.42245,5630000.0
2009-06-01 10:17:00,4.42583,4.42835,4.41854,4.42338,5630000.0
2009-06-01 10:18:00,4.4291,4.42999,4.41765,4.42453,8260000.0
2009-06-01 10:19:00,4.42796,4.42796,4.42153,4.42469,7500000.0
2009-06-01 10:20:00,4.42278,4.42831,4.4153,4.42607,9010000.0
2009-06-01 10:21:00,4.4271,4.42719,4.42267,4.42475,5260000.0
2009-06-01 10:22:00,4.42312,4.4275,4.42242,4.4275,6000000.0
2009-06-01 10:23:00,4.41855,4.42722,4.41599,4.42599,8640000.0
2009-06-01 10:24:00,4.42444,4.42963,4.41885,4.4272,6750000.0
2009-06-01 10:25:00,4.42167,4.43107,4.42167,4.43067,4510000.0
2009-06-01 10:26:00,4.4255,4.42997,4.42295,4.42612,10130000.0
2009-06-01 10:27:00,4.4285,4.43109,4.42615,4.42941,6010000.0
2009-06-01 10:28:00,4.42418,4.43261,4.42231,4.42749,11270000.0
2009-06-01 10:29:00,4.43404,4.43423,4.42477,4.42477,5250000.0
2009-06-01 10:30:00,4.43048,4.43338,4.42577,4.43192,9010000.0
2009-06-01 10:31:00,4.42212,4.43015,4.41849,4.43015,7130000.0
2009-06-01 10:32:00,4.42606,4.43059,4.41899,4.42556,7880000.0
2009-06-01 10:33:00,4.42544,4.43086,4.4246,4.42548,5250000.0
2009-06-01 10:34:00,4.42875,4.43119,4.42393,4.42978,6390000.0
2009-06-01 10:35:00,4.42942,4.43168,4.42367,4.42407,9760000.0
2009-06-01 10:36:00,4.43037,4.432,4.42342,4.43046,6760000.0
2009-06-01 10:37:00,4.42912,4.433,4.42769,4.433,5250000.0
2009-06-01 10:38:00,4.43432,4.43432,4.42616,4.43022,5250000.0
2009-06-01 10:39:00,4.43386,4.43386,4.42921,4.43356,5250000.0
2009-06-01 10:40:00,4.42402,4.43414,4.42366,4.43094,8260000.0
2009-06-01 10:41:00,4.42798,4.43503,4.42531,4.43389,8260000.0
2009-06-01 10:42:00,4.43426,4.4349,4.42828,4.4349,10500000.0
2009-06-01 10:43:00,4.43335,4.43532,4.42734,4.43192,8630000.0
2009-06-01 10:44:00,4.42913,4.43511,4.42818,4.42956,6750000.0
2009-06-01 10:45:00,4.42982,4.43463,4.42982,4.43417,5630000.0
2009-06-01 10:46:00,4.43342,4.43615,4.42613,4.43503,10890000.0
2009-06-01 10:47:00,4.43654,4.43709,4.42509,4.4352,5640000.0
2009-06-01 10:48:00,4.42552,4.43796,4.42552,4.43775,7880000.0
2009-06-01 10:49:00,4.43787,4.43995,4.42894,4.43867,7880000.0
2009-06-01 10:50:00,4.43261,4.43861,4.43126,4.43455,7880000.0
2009-06-01 10:51:00,4.43777,4.44353,4.43723,4.44257,5250000.0
2009-06-01 10:52:00,4.43685,4.44378,4.43203,4.44176,11260000.0
2009-06-01 10:53:00,4.4438,4.44432,4.43427,4.44411,8630000.0
2009-06-01 10:54:00,4.44462,4.44488,4.4399,4.443,6390000.0
2009-06-01 10:55:00,4.43858,4.44543,4.432,4.432,10880000.0
2009-06-01 10:56:00,4.44004,4.44424,4.43457,4.43999,7130000.0
2009-06-01 10:57:00,4.43568,4.44232,4.42982,4.44232,6750000.0
2009-06-01 10:58:00,4.4431,4.4431,4.43361,4.4382,9760000.0
2009-06-01 10:59:00,4.4331,4.44081,4.42694,4.44081,9380000.0
2009-06-01 11:00:00,4.43758,4.44342,4.43095,4.44342,9000000.0
2009-06-01 11:01:00,4.44361,4.44361,4.43547,4.44041,6760000.0
2009-06-01 11:02:00,4.43962,4.44476,4.43612,4.44311,5640000.0
2009-06-01 11:03:00,4.44255,4.44853,4.43581,4.44303,9760000.0
2009-06-01 11:04:00,4.43776,4.44216,4.43776,4.44216,5630000.0
2009-06-01 11:05:00,4.4365,4.44345,4.43324,4.44294,7500000.0
2009-06-01 11:06:00,4.44764,4.44764,4.44025,4.44344,11250000.0
2009-06-01 11:07:00,4.44561,4.44908,4.4344,4.4344,9380000.0
2009-06-01 11:08:00,4.43691,4.44463,4.43668,4.43895,6010000.0
2009-06-01 11:09:00,4.43471,4.44355,4.43425,4.43444,10510000.0
2009-06-01 11:10:00,4.43934,4.43934,4.4315,4.43836,6760000.0
2009-06-01 11:11:00,4.43846,4.43846,4.42994,4.43797,6000000.0
2009-06-01 11:12:00,4.43993,4.44412,4.43446,4.43606,8250000.0
2009-06-01 11:13:00,4.43994,4.44449,4.43148,4.44155,12010000.0
2009-06-01 11:14:00,4.4383,4.44319,4.42993,4.43141,8630000.0
2009-06-01 11:15:00,4.43947,4.44506,4.43468,4.43614,7910000.0
2009-06-01 11:16:00,4.44079,4.4425,4.43271,4.43756,6000000.0
2009-06-01 11:17:00,4.44322,4.44689,4.43442,4.4374,14260000.0
2009-06-01 11:18:00,4.44352,4.44399,4.43297,4.44002,9750000.0
2009-06-01 11:19:00,4.43902,4.44379,4.432,4.44379,9380000.0
2009-06-01 11:20:00,4.43555,4.44618,4.43462,4.44351,8640000.0
2009-06-01 11:21:00,4.44491,4.44586,4.43519,4.44586,5630000.0
2009-06-01 11:22:00,4.44611,4.44638,4.43544,4.44513,10510000.0
2009-06-01 11:23:00,4.44453,4.44607,4.44193,4.444,5630000.0
2009-06-01 11:24:00,4.44773,4.44875,4.44268,4.44731,10130000.0
2009-06-01 11:25:00,4.44669,4.44912,4.44669,4.44912,5250000.0
2009-06-01 11:26:00,4.44748,4.44748,4.44237,4.44726,6380000.0
2009-06-01 11:27:00,4.43845,4.45227,4.43845,4.4481,14630000.0
2009-06-01 11:28:00,4.43851,4.44792,4.43515,4.4467,6760000.0
2009-06-01 11:29:00,4.43679,4.44513,4.43679,4.43701,7130000.0
2009-06-01 11:30:00,4.43605,4.4406,4.4313,4.43646,7130000.0
2009-06-01 11:31:00,4.43962,4.44441,4.43815,4.44408,7880000.0
2009-06-01 11:32:00,4.44362,4.44583,4.43729,4.44162,6750000.0
2009-06-01 11:33:00,4.43526,4.44594,4.43496,4.44594,4890000.0
2009-06-01 11:34:00,4.44343,4.44661,4.43598,4.43881,8260000.0
2009-06-01 11:35:00,4.44265,4.44446,4.43931,4.44444,6010000.0
2009-06-01 11:36:00,4.44386,4.44561,4.44081,4.44435,7500000.0
2009-06-01 11:37:00,4.4424,4.44524,4.4392,4.44524,6010000.0
2009-06-01 11:38:00,4.43895,4.44404,4.4347,4.44315,4890000.0
2009-06-01 11:39:00,4.44099,4.44219,4.43337,4.44036,4510000.0
2009-06-01 11:40:00,4.44129,4.44129,4.43419,4.43419,9010000.0
2009-06-01 11:41:00,4.43955,4.43955,4.43135,4.43563,7140000.0
2009-06-01 11:42:00,4.43889,4.44187,4.43605,4.43754,6760000.0
2009-06-01 11:43:00,4.43569,4.44264,4.43569,4.43589,5630000.0
2009-06-01 11:44:00,4.44509,4.44666,4.43788,4.44551,6390000.0
2009-06-01 11:45:00,4.4437,4.44731,4.44149,4.44392,5630000.0
2009-06-01 11:46:00,4.44241,4.44502,4.43749,4.44312,4880000.0
2009-06-01 11:47:00,4.444,4.4455,4.43974,4.43974,8260000.0
2009-06-01 11:48:00,4.44178,4.44525,4.43203,4.44069,8270000.0
2009-06-01 11:49:00,4.43844,4.44327,4.43598,4.44012,6000000.0
2009-06-01 11:50:00,4.43766,4.44266,4.43308,4.44214,4890000.0
2009-06-01 11:51:00,4.43393,4.44276,4.43045,4.44148,7880000.0
2009-06-01 11:52:00,4.43975,4.44064,4.43078,4.43314,8640000.0
2009-06-01 11:53:00,4.43057,4.44188,4.43057,4.43937,4880000.0
2009-06-01 11:54:00,4.43897,4.44064,4.43432,4.43432,7130000.0
2009-06-01 11:55:00,4.43861,4.44016,4.43553,4.43985,6010000.0
2009-06-01 11:56:00,4.44169,4.44406,4.43986,4.43986,5250000.0
2009-06-01 11:57:00,4.43722,4.44306,4.43722,4.44154,7880000.0
2009-06-01 11:58:00,4.43403,4.44425,4.43403,4.43406,6010000.0
2009-06-01 11:59:00,4.44267,4.44411,4.43752,4.43821,6010000.0
2009-06-01 12:00:00,4.4403,4.44404,4.43753,4.43882,6380000.0
2009-06-01 12:01:00,4.44151,4.44381,4.4372,4.43926,7890000.0
2009-06-01 12:02:00,4.43346,4.44335,4.43346,4.43702,7130000.0
2009-06-01 12:03:00,4.43483,4.44102,4.42946,4.43776,6010000.0
2009-06-01 12:04:00,4.43637,4.44414,4.43637,4.44076,9380000.0
2009-06-01 12:05:00,4.44079,4.44268,4.4373,4.44025,6760000.0
2009-06-01 12:06:00,4.43987,4.44293,4.43647,4.44209,6380000.0
2009-06-01 12:07:00,4.43787,4.44085,4.43642,4.43642,6000000.0
2009-06-01 12:08:00,4.43784,4.44138,4.43715,4.43751,6000000.0
2009-06-01 12:09:00,4.44115,4.44502,4.43355,4.43897,8630000.0
2009-06-01 12:10:00,4.44215,4.44371,4.43714,4.44371,6390000.0
2009-06-01 12:11:00,4.44108,4.44276,4.43581,4.44276,7500000.0
2009-06-01 12:12:00,4.44524,4.4456,4.44111,4.4456,7130000.0
2009-06-01 12:13:00,4.4464,4.44785,4.44253,4.44785,5630000.0
2009-06-01 12:14:00,4.4492,4.4492,4.43639,4.4479,8250000.0
2009-06-01 12:15:00,4.44518,4.44956,4.436,4.44854,10510000.0
2009-06-01 12:16:00,4.45038,4.45235,4.44452,4.44795,7130000.0
2009-06-01 12:17:00,4.4442,4.45013,4.4426,4.44842,4880000.0
2009-06-01 12:18:00,4.44704,4.45421,4.4453,4.4475,10130000.0
2009-06-01 12:19:00,4.44638,4.44638,4.43782,4.44565,4510000.0
2009-06-01 12:20:00,4.44663,4.44856,4.44171,4.44238,4510000.0
2009-06-01 12:21:00,4.44087,4.44714,4.43797,4.44506,8630000.0
2009-06-01 12:22:00,4.44501,4.44854,4.44122,4.44849,10140000.0
2009-06-01 12:23:00,4.44777,4.44897,4.4424,4.44351,7130000.0
2009-06-01 12:24:00,4.44679,4.44789,4.43655,4.44208,6380000.0
2009-06-01 12:25:00,4.44002,4.44914,4.44002,4.44914,5630000.0
2009-06-01 12:26:00,4.44654,4.44702,4.44195,4.4448,8630000.0
2009-06-01 12:27:00,4.44345,4.45178,4.44345,4.44818,8250000.0
2009-06-01 12:28:00,4.44752,4.44897,4.44364,4.44394,5250000.0
2009-06-01 12:29:00,4.44194,4.448,4.44194,4.44641,6760000.0
2009-06-01 12:30:00,4.44725,4.44888,4.44172,4.44756,11630000.0
2009-06-01 12:31:00,4.44546,4.44606,4.43641,4.44226,5250000.0
2009-06-01 12:32:00,4.44657,4.4494,4.44525,4.44525,6000000.0
2009-06-01 12:33:00,4.44191,4.44946,4.44191,4.44487,4880000.0
2009-06-01 12:34:00,4.44303,4.44748,4.44081,4.44323,6760000.0
2009-06-01 12:35:00,4.44638,4.44912,4.43858,4.44409,6750000.0
2009-06-01 12:36:00,4.44095,4.44828,4.44037,4.44828,5630000.0
2009-06-01 12:37:00,4.44571,4.44693,4.44004,4.44556,4880000.0
2009-06-01 12:38:00,4.44782,4.4496,4.44119,4.4496,5630000.0
2009-06-01 12:39:00,4.44735,4.44941,4.43815,4.44362,11640000.0
2009-06-01 12:40:00,4.44352,4.44719,4.44159,4.44472,7130000.0
2009-06-01 12:41:00,4.44542,4.44833,4.44407,4.44635,5260000.0
2009-06-01 12:42:00,4.44304,4.4477,4.44202,4.44202,4880000.0
2009-06-01 12:43:00,4.44633,4.44832,4.43844,4.4449,9380000.0
2009-06-01 12:44:00,4.44683,4.4486,4.43713,4.4486,8260000.0
2009-06-01 12:45:00,4.44663,4.45001,4.44467,4.44473,4880000.0
2009-06-01 12:46:00,4.44537,4.44537,4.43927,4.44366,7500000.0
2009-06-01 12:47:00,4.44268,4.44867,4.44199,4.44466,8250000.0
2009-06-01 12:48:00,4.44837,4.44872,4.43932,4.43932,7500000.0
2009-06-01 12:49:00,4.44495,4.44923,4.43871,4.44324,6760000.0
2009-06-01 12:50:00,4.44724,4.44754,4.44121,4.44667,7150000.0
2009-06-01 12:51:00,4.44592,4.44831,4.44192,4.44558,4880000.0
2009-06-01 12:52:00,4.4483,4.45012,4.44246,4.44538,8630000.0
2009-06-01 12:53:00,4.44671,4.44909,4.44311,4.4447,4880000.0
2009-06-01 12:54:00,4.44639,4.45165,4.44149,4.44894,6000000.0
2009-06-01 12:55:00,4.44164,4.44821,4.43863,4.44796,6000000.0
2009-06-01 12:56:00,4.44489,4.44926,4.44141,4.44141,6000000.0
2009-06-01 12:57:00,4.4461,4.44754,4.44044,4.44128,10130000.0
2009-06-01 12:58:00,4.4471,4.44812,4.44192,4.44192,5630000.0
2009-06-01 12:59:00,4.44934,4.45093,4.43765,4.44874,8630000.0
2009-06-01 13:00:00,4.44803,4.4497,4.4451,4.4497,4510000.0
2009-06-01 13:01:00,4.44739,4.44925,4.44277,4.44341,10890000.0
2009-06-01 13:02:00,4.449,4.45128,4.44313,4.44667,9760000.0
2009-06-01 13:03:00,4.45005,4.45005,4.43915,4.44862,9750000.0
2009-06-01 13:04:00,4.44763,4.45136,4.44007,4.44961,7890000.0
2009-06-01 13:05:00,4.44853,4.45259,4.44504,4.45125,7130000.0
2009-06-01 13:06:00,4.44628,4.45285,4.44101,4.45246,10130000.0
2009-06-01 13:07:00,4.45264,4.45294,4.44687,4.44744,6760000.0
2009-06-01 13:08:00,4.44566,4.45037,4.44497,4.44554,6750000.0
2009-06-01 13:09:00,4.43732,4.44762,4.43714,4.44204,5630000.0
2009-06-01 13:10:00,4.44876,4.4515,4.44227,4.4515,4880000.0
2009-06-01 13:11:00,4.44723,4.45139,4.44649,4.44924,5260000.0
2009-06-01 13:12:00,4.45048,4.45201,4.44252,4.4495,7130000.0
2009-06-01 13:13:00,4.45083,4.45083,4.44029,4.45032,8250000.0
2009-06-01 13:14:00,4.45179,4.45179,4.44824,4.44895,6760000.0
2009-06-01 13:15:00,4.45147,4.45147,4.44163,4.45098,6390000.0
2009-06-01 13:16:00,4.44775,4.45346,4.44775,4.45068,5630000.0
2009-06-01 13:17:00,4.4531,4.45336,4.44172,4.44713,6010000.0
2009-06-01 13:18:00,4.44742,4.45681,4.44742,4.45395,4880000.0
2009-06-01 13:19:00,4.45294,4.4569,4.44912,4.45207,5260000.0
2009-06-01 13:20:00,4.4489,4.45511,4.4489,4.45142,6750000.0
2009-06-01 13:21:00,4.45681,4.45681,4.44406,4.45455,7130000.0
2009-06-01 13:22:00,4.45153,4.45723,4.44775,4.45563,7500000.0
2009-06-01 13:23:00,4.45467,4.45661,4.45114,4.45527,5630000.0
2009-06-01 13:24:00,4.45394,4.45443,4.44794,4.45236,8250000.0
2009-06-01 13:25:00,4.45344,4.45414,4.44716,4.44838,8640000.0
2009-06-01 13:26:00,4.45093,4.45377,4.44504,4.45362,7140000.0
2009-06-01 13:27:00,4.44899,4.45486,4.44613,4.44908,9010000.0
2009-06-01 13:28:00,4.45007,4.45397,4.44374,4.44855,7140000.0
2009-06-01 13:29:00,4.44896,4.45415,4.447,4.45337,6760000.0
2009-06-01 13:30:00,4.45558,4.46012,4.44596,4.45167,9750000.0
2009-06-01 13:31:00,4.45044,4.45373,4.44364,4.44791,9760000.0
2009-06-01 13:32:00,4.45154,4.45371,4.44205,4.45105,7880000.0
2009-06-01 13:33:00,4.44893,4.45267,4.44317,4.45133,5630000.0
2009-06-01 13:34:00,4.45326,4.45436,4.44233,4.44692,7130000.0
2009-06-01 13:35:00,4.4509,4.45405,4.44928,4.44928,7510000.0
2009-06-01 13:36:00,4.45246,4.4565,4.44686,4.45341,7880000.0
2009-06-01 13:37:00,4.44967,4.45587,4.44967,4.45157,7510000.0
2009-06-01 13:38:00,4.45329,4.45389,4.44473,4.45269,7130000.0
2009-06-01 13:39:00,4.45433,4.45597,4.4488,4.45214,4880000.0
2009-06-01 13:40:00,4.45215,4.45348,4.44411,4.44972,6380000.0
2009-06-01 13:41:00,4.45249,4.45551,4.44492,4.45093,4140000.0
2009-06-01 13:42:00,4.45359,4.45359,4.44844,4.453,9380000.0
2009-06-01 13:43:00,4.44943,4.45363,4.44943,4.45176,6380000.0
2009-06-01 13:44:00,4.45395,4.45395,4.44274,4.4458,5250000.0
2009-06-01 13:45:00,4.45167,4.45417,4.44454,4.44454,6760000.0
2009-06-01 13:46:00,4.45554,4.45791,4.45299,4.45702,5630000.0
2009-06-01 13:47:00,4.45574,4.4567,4.44713,4.4567,5250000.0
2009-06-01 13:48:00,4.45816,4.45816,4.44839,4.45621,6380000.0
2009-06-01 13:49:00,4.45388,4.4606,4.45001,4.45365,10880000.0
2009-06-01 13:50:00,4.45231,4.45789,4.45149,4.4573,5630000.0
2009-06-01 13:51:00,4.45594,4.45759,4.44751,4.45759,5630000.0
2009-06-01 13:52:00,4.45257,4.45788,4.45216,4.45633,4510000.0
2009-06-01 13:53:00,4.45688,4.45688,4.44612,4.45033,10130000.0
2009-06-01 13:54:00,4.45343,4.45679,4.44516,4.45434,10500000.0
2009-06-01 13:55:00,4.45311,4.45857,4.44778,4.45356,6010000.0
2009-06-01 13:56:00,4.45615,4.45741,4.44754,4.45051,6010000.0
2009-06-01 13:57:00,4.45618,4.45771,4.44727,4.44727,4880000.0
2009-06-01 13:58:00,4.45236,4.45759,4.45236,4.45706,5260000.0
2009-06-01 13:59:00,4.45569,4.46001,4.44784,4.45708,7130000.0
2009-06-01 14:00:00,4.45687,4.45759,4.44561,4.45649,9760000.0
2009-06-01 14:01:00,4.44998,4.45753,4.4468,4.45343,10130000.0
2009-06-01 14:02:00,4.45661,4.45734,4.44807,4.45535,8630000.0
2009-06-01 14:03:00,4.45096,4.45925,4.45096,4.45751,7130000.0
2009-06-01 14:04:00,4.45764,4.4596,4.45292,4.45431,9390000.0
2009-06-01 14:05:00,4.4594,4.45981,4.454,4.454,6760000.0
2009-06-01 14:06:00,4.46029,4.46406,4.45153,4.46406,7880000.0
2009-06-01 14:07:00,4.4573,4.46358,4.45454,4.45895,6380000.0
2009-06-01 14:08:00,4.46146,4.46146,4.44996,4.44996,7880000.0
2009-06-01 14:09:00,4.45406,4.45822,4.45193,4.45563,7880000.0
2009-06-01 14:10:00,4.45236,4.45829,4.44896,4.45724,9010000.0
2009-06-01 14:11:00,4.44791,4.45857,4.44634,4.45719,8640000.0
2009-06-01 14:12:00,4.45779,4.45779,4.44824,4.45712,6390000.0
2009-06-01 14:13:00,4.45753,4.45753,4.4522,4.4529,5260000.0
2009-06-01 14:14:00,4.45826,4.45826,4.44776,4.45597,6760000.0
2009-06-01 14:15:00,4.45386,4.45897,4.45386,4.45806,7880000.0
2009-06-01 14:16:00,4.45321,4.45791,4.45298,4.45788,6380000.0
2009-06-01 14:17:00,4.45246,4.45888,4.44974,4.45563,5260000.0
2009-06-01 14:18:00,4.45742,4.4577,4.4531,4.45755,6000000.0
2009-06-01 14:19:00,4.45172,4.45341,4.44819,4.45261,7880000.0
2009-06-01 14:20:00,4.45733,4.45733,4.4497,4.45687,9020000.0
2009-06-01 14:21:00,4.45229,4.45544,4.44655,4.45065,7500000.0
2009-06-01 14:22:00,4.45271,4.45898,4.44764,4.44764,9380000.0
2009-06-01 14:23:00,4.4537,4.45628,4.45144,4.45554,8260000.0
2009-06-01 14:24:00,4.4557,4.45811,4.44698,4.4557,8270000.0
2009-06-01 14:25:00,4.45435,4.45814,4.44859,4.45325,9750000.0
2009-06-01 14:26:00,4.45779,4.4586,4.45042,4.45462,10130000.0
2009-06-01 14:27:00,4.45725,4.45782,4.44828,4.45164,9000000.0
2009-06-01 14:28:00,4.45549,4.45909,4.45255,4.45301,5250000.0
2009-06-01 14:29:00,4.45894,4.45894,4.45059,4.45449,12010000.0
2009-06-01 14:30:00,4.45825,4.45825,4.44689,4.45352,8250000.0
2009-06-01 14:31:00,4.45772,4.45881,4.45174,4.45881,4890000.0
2009-06-01 14:32:00,4.4581,4.4588,4.45406,4.45741,5250000.0
2009-06-01 14:33:00,4.45799,4.45937,4.45204,4.45772,8250000.0
2009-06-01 14:34:00,4.4575,4.4575,4.4487,4.45579,5630000.0
2009-06-01 14:35:00,4.45313,4.4566,4.44682,4.45355,6750000.0
2009-06-01 14:36:00,4.45797,4.4596,4.44955,4.45341,6010000.0
2009-06-01 14:37:00,4.45649,4.45812,4.45189,4.45534,5260000.0
2009-06-01 14:38:00,4.4481,4.45606,4.44739,4.4505,7130000.0
2009-06-01 14:39:00,4.45808,4.45962,4.44883,4.45838,6000000.0
2009-06-01 14:40:00,4.44698,4.45695,4.44698,4.45167,5640000.0
2009-06-01 14:41:00,4.45591,4.45791,4.44691,4.45018,6010000.0
2009-06-01 14:42:00,4.45568,4.4622,4.4543,4.4543,5630000.0
2009-06-01 14:43:00,4.45755,4.46363,4.45159,4.45613,6760000.0
2009-06-01 14:44:00,4.45996,4.46048,4.4563,4.4563,4140000.0
2009-06-01 14:45:00,4.45614,4.45931,4.44692,4.45394,7500000.0
2009-06-01 14:46:00,4.46172,4.46232,4.45158,4.46232,5630000.0
2009-06-01 14:47:00,4.45952,4.46222,4.44831,4.45421,7500000.0
2009-06-01 14:48:00,4.45778,4.4584,4.44857,4.4527,9770000.0
2009-06-01 14:49:00,4.44956,4.4575,4.4465,4.45193,7880000.0
2009-06-01 14:50:00,4.45546,4.46139,4.4479,4.45662,7880000.0
2009-06-01 14:51:00,4.45228,4.45672,4.44924,4.45628,9380000.0
2009-06-01 14:52:00,4.45092,4.45464,4.44559,4.45,5260000.0
2009-06-01 14:53:00,4.45572,4.45684,4.45122,4.45658,7510000.0
2009-06-01 14:54:00,4.45258,4.45708,4.44944,4.45566,9390000.0
2009-06-01 14:55:00,4.45015,4.45645,4.44176,4.45645,9000000.0
2009-06-01 14:56:00,4.45713,4.45753,4.45094,4.45508,6010000.0
2009-06-01 14:57:00,4.45126,4.4585,4.44626,4.4585,6750000.0
2009-06-01 14:58:00,4.45524,4.457,4.45047,4.45153,6380000.0
2009-06-01 14:59:00,4.45683,4.46158,4.4499,4.45432,8670000.0
2009-06-01 15:00:00,4.45905,4.45905,4.45213,4.4538,7130000.0
2009-06-01 15:01:00,4.45545,4.45689,4.45036,4.45153,6750000.0
2009-06-01 15:02:00,4.44684,4.45697,4.44684,4.4547,7130000.0
2009-06-01 15:03:00,4.45461,4.45652,4.45048,4.45155,13130000.0
2009-06-01 15:04:00,4.45382,4.45843,4.44749,4.45275,7130000.0
2009-06-01 15:05:00,4.45512,4.45738,4.44822,4.45738,7880000.0
2009-06-01 15:06:00,4.45831,4.45831,4.4526,4.45551,5630000.0
2009-06-01 15:07:00,4.45564,4.4572,4.44661,4.45484,5250000.0
2009-06-01 15:08:00,4.45162,4.45742,4.4472,4.4472,9760000.0
2009-06-01 15:09:00,4.45394,4.45679,4.44826,4.45485,8250000.0
2009-06-01 15:10:00,4.45729,4.45729,4.44982,4.45568,8260000.0
2009-06-01 15:11:00,4.45074,4.45707,4.44487,4.45117,10130000.0
2009-06-01 15:12:00,4.45514,4.45696,4.45115,4.45471,6010000.0
2009-06-01 15:13:00,4.45257,4.45416,4.44561,4.44748,6750000.0
2009-06-01 15:14:00,4.45606,4.45606,4.4464,4.44717,4880000.0
2009-06-01 15:15:00,4.45528,4.45647,4.44987,4.45647,6750000.0
2009-06-01 15:16:00,4.4567,4.45711,4.45038,4.45709,8260000.0
2009-06-01 15:17:00,4.45797,4.45797,4.45117,4.45615,5260000.0
2009-06-01 15:18:00,4.45281,4.45761,4.45198,4.45716,7880000.0
2009-06-01 15:19:00,4.45947,4.45947,4.44839,4.45779,9010000.0
2009-06-01 15:20:00,4.45668,4.45723,4.4519,4.45568,4880000.0
2009-06-01 15:21:00,4.45165,4.45916,4.45165,4.45367,7500000.0
2009-06-01 15:22:00,4.44712,4.45676,4.44712,4.45559,6770000.0
2009-06-01 15:23:00,4.45508,4.45631,4.44387,4.45495,7130000.0
2009-06-01 15:24:00,4.45189,4.45604,4.44591,4.45531,7130000.0
2009-06-01 15:25:00,4.447,4.45602,4.447,4.45102,6000000.0
2009-06-01 15:26:00,4.45295,4.45451,4.44929,4.4524,8260000.0
2009-06-01 15:27:00,4.45427,4.45574,4.44932,4.45242,12760000.0
2009-06-01 15:28:00,4.4531,4.4545,4.44843,4.451,8630000.0
2009-06-01 15:29:00,4.45005,4.45296,4.44291,4.44915,10140000.0
2009-06-01 15:30:00,4.45011,4.45476,4.44872,4.45399,7500000.0
2009-06-01 15:31:00,4.4542,4.4542,4.44414,4.45315,7510000.0
2009-06-01 15:32:00,4.45302,4.45407,4.44193,4.44812,7500000.0
2009-06-01 15:33:00,4.44862,4.45491,4.4443,4.45481,10510000.0
2009-06-01 15:34:00,4.45066,4.45348,4.44326,4.4524,7130000.0
2009-06-01 15:35:00,4.45161,4.45439,4.44283,4.45185,7880000.0
2009-06-01 15:36:00,4.4511,4.45138,4.44245,4.44245,5630000.0
2009-06-01 15:37:00,4.45397,4.4554,4.44536,4.4554,6000000.0
2009-06-01 15:38:00,4.4556,4.45759,4.44674,4.45241,7140000.0
2009-06-01 15:39:00,4.45038,4.45851,4.44859,4.45215,6760000.0
2009-06-01 15:40:00,4.44882,4.45776,4.4414,4.4432,5630000.0
2009-06-01 15:41:00,4.44754,4.45392,4.44431,4.45301,7510000.0
2009-06-01 15:42:00,4.45235,4.45272,4.44787,4.45238,6380000.0
2009-06-01 15:43:00,4.45142,4.45338,4.44795,4.4482,8630000.0
2009-06-01 15:44:00,4.45275,4.45357,4.44469,4.4451,5250000.0
2009-06-01 15:45:00,4.44467,4.45258,4.44467,4.44847,4880000.0
2009-06-01 15:46:00,4.45056,4.45056,4.4434,4.4434,6000000.0
2009-06-01 15:47:00,4.44595,4.44743,4.44227,4.44673,6390000.0
2009-06-01 15:48:00,4.45151,4.45194,4.44081,4.45166,10510000.0
2009-06-01 15:49:00,4.45205,4.45317,4.44053,4.44053,10520000.0
2009-06-01 15:50:00,4.45161,4.45161,4.44088,4.44766,6760000.0
2009-06-01 15:51:00,4.44743,4.44991,4.44273,4.44776,7130000.0
2009-06-01 15:52:00,4.44357,4.44973,4.44016,4.44973,5250000.0
2009-06-01 15:53:00,4.44023,4.44933,4.44023,4.44819,7520000.0
2009-06-01 15:54:00,4.44405,4.44636,4.43631,4.44552,5250000.0
2009-06-01 15:55:00,4.44298,4.44458,4.43795,4.4415,6380000.0
2009-06-01 15:56:00,4.44035,4.44574,4.43691,4.44574,6380000.0
2009-06-01 15:57:00,4.44388,4.44601,4.43916,4.44065,4880000.0
2009-06-01 15:58:00,4.43999,4.44642,4.43954,4.44088,4140000.0
2009-06-01 15:59:00,4.447,4.447,4.43972,4.44508,7130000.0
2009-06-01 16:00:00,4.44743,4.44743,4.43824,4.4387,6000000.0
2009-06-01 16:01:00,4.44718,4.44718,4.43192,4.44115,7880000.0
2009-06-01 16:02:00,4.43442,4.43906,4.43159,4.43572,9390000.0
2009-06-01 16:03:00,4.437,4.4374,4.43618,4.43678,4880000.0
2009-06-01 16:04:00,4.43286,4.4419,4.42847,4.4388,10130000.0
2009-06-01 16:05:00,4.4308,4.43666,4.42932,4.43666,5630000.0
2009-06-01 16:06:00,4.43341,4.43341,4.4264,4.42752,8630000.0
2009-06-01 16:07:00,4.4299,4.43664,4.42619,4.43353,8630000.0
2009-06-01 16:08:00,4.43037,4.43727,4.42382,4.43727,7510000.0
2009-06-01 16:09:00,4.43141,4.43664,4.42574,4.435,6750000.0
2009-06-01 16:10:00,4.43874,4.4392,4.42936,4.43589,6750000.0
2009-06-01 16:11:00,4.43954,4.43954,4.43247,4.43887,5250000.0
2009-06-01 16:12:00,4.43914,4.43946,4.43479,4.43946,7140000.0
2009-06-01 16:13:00,4.43371,4.43957,4.42923,4.43011,12760000.0
2009-06-01 16:14:00,4.43673,4.43987,4.4338,4.43827,9380000.0
2009-06-01 16:15:00,4.43813,4.43869,4.42818,4.43869,6380000.0
2009-06-01 16:16:00,4.4329,4.43803,4.42682,4.43728,8250000.0
2009-06-01 16:17:00,4.43625,4.43815,4.43058,4.43749,5250000.0
2009-06-01 16:18:00,4.43758,4.43758,4.42796,4.43695,8630000.0
2009-06-01 16:19:00,4.43736,4.43736,4.4325,4.43504,6000000.0
2009-06-01 16:20:00,4.43065,4.43662,4.42793,4.43662,8630000.0
2009-06-01 16:21:00,4.43577,4.43729,4.42733,4.43328,8260000.0
2009-06-01 16:22:00,4.43608,4.43688,4.42522,4.43688,8630000.0
2009-06-01 16:23:00,4.43781,4.43946,4.42802,4.43093,9750000.0
2009-06-01 16:24:00,4.42812,4.43548,4.42812,4.43287,10890000.0
2009-06-01 16:25:00,4.43434,4.43832,4.43101,4.43621,6380000.0
2009-06-01 16:26:00,4.43042,4.43988,4.4285,4.43988,10130000.0
2009-06-01 16:27:00,4.44,4.44,4.43578,4.43971,5250000.0
2009-06-01 16:28:00,4.43864,4.44031,4.43154,4.43797,7880000.0
2009-06-01 16:29:00,4.43707,4.44159,4.43522,4.43731,6010000.0
2009-06-01 16:30:00,4.43793,4.44271,4.43688,4.44146,7130000.0
2009-06-01 16:31:00,4.44058,4.44209,4.43716,4.43716,6750000.0
2009-06-01 16:32:00,4.44176,4.44583,4.44176,4.44583,5630000.0
2009-06-01 16:33:00,4.44908,4.44908,4.43762,4.44002,6000000.0
2009-06-01 16:34:00,4.43921,4.44337,4.43771,4.4419,6750000.0
2009-06-01 16:35:00,4.4396,4.44673,4.43692,4.44343,11630000.0
2009-06-01 16:36:00,4.43246,4.4421,4.43246,4.43507,7130000.0
2009-06-01 16:37:00,4.44074,4.44219,4.43844,4.44179,8630000.0
2009-06-01 16:38:00,4.43589,4.43957,4.43091,4.43888,7890000.0
2009-06-01 16:39:00,4.43331,4.44032,4.43313,4.43833,7130000.0
2009-06-01 16:40:00,4.43689,4.43689,4.43041,4.43385,6000000.0
2009-06-01 16:41:00,4.43011,4.4372,4.43011,4.43161,6760000.0
2009-06-01 16:42:00,4.43472,4.43481,4.42713,4.43095,5640000.0
2009-06-01 16:43:00,4.43629,4.43672,4.43025,4.43658,7500000.0
2009-06-01 16:44:00,4.43088,4.4378,4.43088,4.43177,6380000.0
2009-06-01 16:45:00,4.43692,4.43692,4.42628,4.42912,6380000.0
2009-06-01 16:46:00,4.43486,4.43745,4.43145,4.43175,7500000.0
2009-06-01 16:47:00,4.43357,4.43824,4.43184,4.43824,5630000.0
2009-06-01 16:48:00,4.43853,4.43902,4.43256,4.43564,6010000.0
2009-06-01 16:49:00,4.43254,4.43821,4.43244,4.43821,5630000.0
2009-06-01 16:50:00,4.43334,4.43857,4.42876,4.42876,4880000.0
2009-06-01 16:51:00,4.43744,4.43917,4.42443,4.43917,9010000.0
2009-06-01 16:52:00,4.43063,4.43598,4.42701,4.43032,6000000.0
2009-06-01 16:53:00,4.43536,4.43614,4.42646,4.42954,8640000.0
2009-06-01 16:54:00,4.43433,4.43719,4.42779,4.42779,6000000.0
2009-06-01 16:55:00,4.43668,4.43676,4.42806,4.42847,10510000.0
2009-06-01 16:56:00,4.4242,4.43571,4.4242,4.43471,9380000.0
2009-06-01 16:57:00,4.43682,4.43682,4.43064,4.43666,5250000.0
2009-06-01 16:58:00,4.43612,4.43715,4.42751,4.43426,6010000.0
2009-06-01 16:59:00,4.43096,4.43568,4.42705,4.43568,7130000.0
2009-06-01 17:00:00,4.43354,4.44593,4.43354,4.44593,6000000.0
2009-06-01 17:01:00,4.44074,4.44495,4.43934,4.44049,6380000.0
2009-06-01 17:02:00,4.44794,4.44794,4.43663,4.43663,5250000.0
2009-06-01 17:03:00,4.44842,4.44842,4.44116,4.44678,8260000.0
2009-06-01 17:04:00,4.44532,4.44896,4.44127,4.44896,8250000.0
2009-06-01 17:05:00,4.44581,4.44935,4.44041,4.44637,6380000.0
2009-06-01 17:06:00,4.4472,4.44936,4.44147,4.44147,5630000.0
2009-06-01 17:07:00,4.4479,4.44845,4.44215,4.44553,7140000.0
2009-06-01 17:08:00,4.4418,4.44663,4.4402,4.44151,6000000.0
2009-06-01 17:09:00,4.44341,4.44743,4.43665,4.4405,6010000.0
2009-06-01 17:10:00,4.44414,4.44678,4.4407,4.44087,7500000.0
2009-06-01 17:11:00,4.44287,4.44661,4.44012,4.44277,7140000.0
2009-06-01 17:12:00,4.44289,4.4463,4.43667,4.4463,8260000.0
2009-06-01 17:13:00,4.44544,4.44721,4.43564,4.44162,6760000.0
2009-06-01 17:14:00,4.44019,4.44432,4.43716,4.43716,5630000.0
2009-06-01 17:15:00,4.44178,4.44341,4.43701,4.44051,9380000.0
2009-06-01 17:16:00,4.43627,4.44442,4.43627,4.44442,5250000.0
2009-06-01 17:17:00,4.43937,4.44612,4.43567,4.4446,6750000.0
2009-06-01 17:18:00,4.44701,4.44804,4.43691,4.44709,7890000.0
2009-06-01 17:19:00,4.44516,4.44691,4.43746,4.43746,5630000.0
2009-06-01 17:20:00,4.44535,4.44535,4.43705,4.43879,7500000.0
2009-06-01 17:21:00,4.44336,4.4437,4.43623,4.43805,7880000.0
2009-06-01 17:22:00,4.44435,4.44528,4.44043,4.44381,8630000.0
2009-06-01 17:23:00,4.44124,4.44455,4.43759,4.44156,6380000.0
2009-06-01 17:24:00,4.44335,4.44335,4.43341,4.44274,9000000.0
2009-06-01 17:25:00,4.44078,4.4413,4.43574,4.43689,6010000.0
2009-06-01 17:26:00,4.43942,4.44171,4.43459,4.44124,8630000.0
2009-06-01 17:27:00,4.43073,4.43651,4.42508,4.43232,9770000.0
2009-06-01 17:28:00,4.4374,4.44113,4.43484,4.43814,9750000.0
2009-06-01 17:29:00,4.43027,4.44468,4.43027,4.43626,10130000.0
2009-06-01 17:30:00,4.43931,4.43931,4.42918,4.43667,7880000.0
2009-06-01 17:31:00,4.43499,4.43773,4.43118,4.43706,10500000.0
2009-06-01 17:32:00,4.42991,4.43936,4.42842,4.42842,4880000.0
2009-06-01 17:33:00,4.43758,4.43855,4.43237,4.43841,5260000.0
2009-06-01 17:34:00,4.43182,4.43882,4.42652,4.43515,6750000.0
2009-06-01 17:35:00,4.43686,4.44108,4.43244,4.44108,7130000.0
2009-06-01 17:36:00,4.44189,4.44189,4.43187,4.44131,5630000.0
2009-06-01 17:37:00,4.43587,4.4415,4.43587,4.43879,6750000.0
2009-06-01 17:38:00,4.431,4.44184,4.431,4.43194,7890000.0
2009-06-01 17:39:00,4.43615,4.4416,4.43315,4.44009,6380000.0
2009-06-01 17:40:00,4.43302,4.43876,4.42925,4.43835,7880000.0
2009-06-01 17:41:00,4.44205,4.4432,4.43785,4.44229,7500000.0
2009-06-01 17:42:00,4.44184,4.44184,4.43788,4.4406,4510000.0
2009-06-01 17:43:00,4.43245,4.44586,4.43245,4.43344,9760000.0
2009-06-01 17:44:00,4.44134,4.44134,4.43153,4.43556,7500000.0
2009-06-01 17:45:00,4.43978,4.4428,4.43547,4.43743,11270000.0
2009-06-01 17:46:00,4.43896,4.44034,4.43022,4.4313,9010000.0
2009-06-01 17:47:00,4.43784,4.44253,4.43322,4.43566,6380000.0
2009-06-01 17:48:00,4.44077,4.44352,4.43202,4.44058,5260000.0
2009-06-01 17:49:00,4.43905,4.44039,4.43433,4.43546,9380000.0
2009-06-01 17:50:00,4.44008,4.44218,4.43826,4.44073,6750000.0
2009-06-01 17:51:00,4.44103,4.44103,4.43457,4.43597,5630000.0
2009-06-01 17:52:00,4.43825,4.44027,4.42923,4.44027,6380000.0
2009-06-01 17:53:00,4.43881,4.4437,4.43377,4.44097,9390000.0
2009-06-01 17:54:00,4.43595,4.4414,4.43523,4.4414,7130000.0
2009-06-01 17:55:00,4.43918,4.44139,4.43064,4.43884,7510000.0
2009-06-01 17:56:00,4.44185,4.44185,4.43044,4.43465,4510000.0
2009-06-01 17:57:00,4.43985,4.43985,4.42749,4.42749,10880000.0
2009-06-01 17:58:00,4.43169,4.4382,4.42589,4.43213,13130000.0
2009-06-01 17:59:00,4.43569,4.44017,4.43163,4.43438,9750000.0
2009-06-01 18:00:00,4.43483,4.44183,4.43031,4.43924,9380000.0
2009-06-01 18:01:00,4.43585,4.43864,4.42961,4.42961,4880000.0
2009-06-01 18:02:00,4.43269,4.43914,4.42671,4.42906,8250000.0
2009-06-01 18:03:00,4.43793,4.43888,4.42963,4.43847,7500000.0
2009-06-01 18:04:00,4.43431,4.43648,4.42857,4.42894,5250000.0
2009-06-01 18:05:00,4.43915,4.43961,4.434,4.43476,6000000.0
2009-06-01 18:06:00,4.43567,4.43969,4.42998,4.43768,10510000.0
2009-06-01 18:07:00,4.43898,4.43912,4.42725,4.42725,10130000.0
2009-06-01 18:08:00,4.43605,4.4389,4.43323,4.43854,4880000.0
2009-06-01 18:09:00,4.43899,4.44003,4.43122,4.43387,10880000.0
2009-06-01 18:10:00,4.44028,4.44028,4.43039,4.44012,6750000.0
2009-06-01 18:11:00,4.43984,4.44399,4.43171,4.43697,6760000.0
2009-06-01 18:12:00,4.43086,4.44058,4.43086,4.43327,5630000.0
2009-06-01 18:13:00,4.44037,4.44667,4.43968,4.44564,4140000.0
2009-06-01 18:14:00,4.45028,4.4524,4.44643,4.4524,5630000.0
2009-06-01 18:15:00,4.45238,4.45314,4.44735,4.44922,6380000.0
2009-06-01 18:16:00,4.4427,4.45036,4.44244,4.44244,6380000.0
2009-06-01 18:17:00,4.44128,4.44543,4.43374,4.44181,9010000.0
2009-06-01 18:18:00,4.44304,4.44304,4.43272,4.44018,5630000.0
2009-06-01 18:19:00,4.44173,4.44184,4.43143,4.44125,8260000.0
2009-06-01 18:20:00,4.44208,4.44289,4.43801,4.44009,5640000.0
2009-06-01 18:21:00,4.44155,4.44296,4.43643,4.43643,5250000.0
2009-06-01 18:22:00,4.43459,4.44201,4.43459,4.44115,6010000.0
2009-06-01 18:23:00,4.44121,4.44151,4.43453,4.4376,8640000.0
2009-06-01 18:24:00,4.43392,4.44052,4.43179,4.43413,7500000.0
2009-06-01 18:25:00,4.43941,4.44043,4.43042,4.43885,7880000.0
2009-06-01 18:26:00,4.4361,4.44062,4.43602,4.43666,4510000.0
2009-06-01 18:27:00,4.43781,4.44285,4.43316,4.43791,8630000.0
2009-06-01 18:28:00,4.43143,4.44075,4.43129,4.43464,7500000.0
2009-06-01 18:29:00,4.43142,4.44072,4.43142,4.43551,8630000.0
2009-06-01 18:30:00,4.4426,4.4426,4.43657,4.43663,6380000.0
2009-06-01 18:31:00,4.43556,4.43954,4.42903,4.43383,7880000.0
2009-06-01 18:32:00,4.44095,4.44895,4.43609,4.44216,6760000.0
2009-06-01 18:34:00,4.44325,4.44964,4.44225,4.44336,8640000.0
2009-06-01 18:35:00,4.44712,4.44712,4.44141,4.44141,6000000.0
2009-06-01 18:36:00,4.44121,4.44879,4.4386,4.44401,8260000.0
2009-06-01 18:37:00,4.44492,4.44693,4.43907,4.44532,8630000.0
2009-06-01 18:38:00,4.44407,4.44521,4.43745,4.44056,4880000.0
2009-06-01 18:39:00,4.44623,4.44623,4.43336,4.44489,9000000.0
2009-06-01 18:40:00,4.44317,4.44317,4.42885,4.43611,10140000.0
2009-06-01 18:41:00,4.43979,4.44379,4.43012,4.44097,8260000.0
2009-06-01 18:42:00,4.4456,4.44688,4.43722,4.44512,10130000.0
2009-06-01 18:43:00,4.44322,4.44744,4.43668,4.44598,12410000.0
2009-06-01 18:44:00,4.43851,4.44273,4.43291,4.44213,9750000.0
2009-06-01 18:45:00,4.44337,4.44434,4.43365,4.44269,6750000.0
2009-06-01 18:46:00,4.44272,4.44355,4.43358,4.439,4880000.0
2009-06-01 18:47:00,4.43973,4.44187,4.43582,4.43828,6750000.0
2009-06-01 18:48:00,4.44276,4.44319,4.43542,4.43542,5250000.0
2009-06-01 18:50:00,4.4424,4.44519,4.43813,4.43813,7510000.0
2009-06-01 18:51:00,4.4411,4.4411,4.43459,4.43903,8260000.0
2009-06-01 18:52:00,4.43162,4.44084,4.43162,4.43955,7500000.0
2009-06-01 18:53:00,4.43324,4.43969,4.42978,4.43835,7880000.0
2009-06-01 18:54:00,4.43777,4.4401,4.43271,4.43916,9000000.0
2009-06-01 18:55:00,4.4409,4.44115,4.43107,4.44024,7880000.0
2009-06-01 18:56:00,4.44002,4.44051,4.43062,4.43842,9010000.0
2009-06-01 18:57:00,4.43947,4.44084,4.42989,4.44004,6000000.0
2009-06-01 18:58:00,4.44028,4.44166,4.43134,4.44154,6380000.0
2009-06-01 18:59:00,4.43912,4.44153,4.4314,4.43799,6750000.0
2009-06-01 19:00:00,4.44224,4.44264,4.43057,4.43483,6750000.0
2009-06-01 19:01:00,4.43931,4.43997,4.42863,4.43977,4890000.0
2009-06-01 19:02:00,4.43224,4.44262,4.43224,4.43901,6000000.0
2009-06-01 19:03:00,4.43905,4.43925,4.43559,4.43913,5250000.0
2009-06-01 19:04:00,4.43547,4.44101,4.43072,4.44101,6760000.0
2009-06-01 19:05:00,4.44017,4.44017,4.43024,4.43925,9000000.0
2009-06-01 19:06:00,4.43435,4.43945,4.4287,4.4385,10880000.0
2009-06-01 19:07:00,4.43999,4.44119,4.42813,4.43271,9380000.0
2009-06-01 19:08:00,4.43691,4.43751,4.42737,4.43751,5250000.0
2009-06-01 19:09:00,4.438,4.438,4.42708,4.43212,6010000.0
2009-06-01 19:10:00,4.43776,4.44086,4.431,4.43937,6750000.0
2009-06-01 19:11:00,4.43741,4.43812,4.4315,4.43357,8260000.0
2009-06-01 19:12:00,4.435,4.43764,4.43349,4.43499,5250000.0
2009-06-01 19:13:00,4.43582,4.44005,4.42901,4.42901,9760000.0
2009-06-01 19:14:00,4.43782,4.43815,4.43531,4.43815,4880000.0
2009-06-01 19:15:00,4.43843,4.4396,4.43322,4.43761,6390000.0
2009-06-01 19:16:00,4.4375,4.43764,4.43053,4.4376,7130000.0
2009-06-01 19:17:00,4.43632,4.43904,4.4337,4.4337,6760000.0
2009-06-01 19:18:00,4.438,4.43813,4.43244,4.43813,6380000.0
2009-06-01 19:19:00,4.43217,4.43603,4.42663,4.43334,5630000.0
2009-06-01 19:20:00,4.43681,4.43785,4.428,4.43751,7510000.0
2009-06-01 19:21:00,4.43575,4.43845,4.43334,4.43334,5630000.0
2009-06-01 19:22:00,4.43478,4.43882,4.43324,4.43631,7880000.0
2009-06-01 19:23:00,4.43678,4.43836,4.43379,4.43595,6760000.0
2009-06-01 19:24:00,4.43217,4.43735,4.42905,4.43616,7130000.0
2009-06-01 19:25:00,4.43067,4.4361,4.42889,4.43518,10500000.0
2009-06-01 19:26:00,4.43633,4.43723,4.43013,4.43013,7510000.0
2009-06-01 19:28:00,4.4322,4.43758,4.42788,4.43758,10130000.0
2009-06-01 19:29:00,4.43529,4.43606,4.42524,4.43325,5630000.0
2009-06-01 19:30:00,4.4357,4.44031,4.43058,4.43441,9390000.0
2009-06-01 19:31:00,4.43841,4.43841,4.42831,4.4365,9010000.0
2009-06-01 19:32:00,4.43616,4.4376,4.42884,4.43589,10500000.0
2009-06-01 19:33:00,4.428,4.43886,4.428,4.43578,6010000.0
2009-06-01 19:34:00,4.43676,4.43731,4.42983,4.43607,9010000.0
2009-06-01 19:35:00,4.4388,4.4388,4.43498,4.43595,7130000.0
2009-06-01 19:36:00,4.43217,4.43847,4.42696,4.43847,5250000.0
2009-06-01 19:37:00,4.43591,4.43703,4.42664,4.43241,5260000.0
2009-06-01 19:38:00,4.43498,4.43946,4.43268,4.43734,6010000.0
2009-06-01 19:39:00,4.43812,4.44036,4.43228,4.43263,7500000.0
2009-06-01 19:40:00,4.43731,4.44044,4.43004,4.43708,7890000.0
2009-06-01 19:41:00,4.43875,4.44039,4.43386,4.43841,8250000.0
2009-06-01 19:42:00,4.44066,4.45119,4.44066,4.45119,5250000.0
2009-06-01 19:43:00,4.44518,4.45721,4.44403,4.44403,6010000.0
2009-06-01 19:44:00,4.44682,4.44981,4.44235,4.44981,5630000.0
2009-06-01 19:45:00,4.44751,4.45324,4.4458,4.44936,10890000.0
2009-06-01 19:46:00,4.44414,4.44762,4.43868,4.44762,5250000.0
2009-06-01 19:47:00,4.43932,4.45248,4.43766,4.44454,7880000.0
2009-06-01 19:48:00,4.44422,4.44422,4.4342,4.44421,8250000.0
2009-06-01 19:49:00,4.44707,4.44782,4.43842,4.43872,5250000.0
2009-06-01 19:50:00,4.44317,4.44578,4.43678,4.44132,7130000.0
2009-06-01 19:52:00,4.44565,4.44698,4.44106,4.44573,4880000.0
2009-06-01 19:53:00,4.44455,4.44455,4.43417,4.44182,7130000.0
2009-06-01 19:54:00,4.44585,4.44749,4.43776,4.44144,7500000.0
2009-06-01 19:55:00,4.44998,4.45136,4.44463,4.44996,6380000.0
2009-06-01 19:56:00,4.4484,4.4557,4.44412,4.44832,9010000.0
2009-06-01 19:57:00,4.4466,4.45161,4.44205,4.44346,4880000.0
2009-06-01 19:58:00,4.44368,4.45338,4.44152,4.44708,6000000.0
2009-06-01 19:59:00,4.45255,4.45328,4.44674,4.44973,8640000.0
2009-06-01 20:00:00,4.45394,4.45394,4.44745,4.44745,1880000.0
2009-06-01 20:01:00,4.45161,4.45222,4.44098,4.44098,5630000.0
2009-06-01 20:02:00,4.45188,4.4537,4.45176,4.45214,3750000.0
2009-06-01 20:03:00,4.44873,4.45214,4.44147,4.44147,7880000.0
2009-06-01 20:04:00,4.4446,4.44909,4.44395,4.44395,1880000.0
2009-06-01 20:05:00,4.4523,4.4523,4.44463,4.45064,5250000.0
2009-06-01 20:06:00,4.454,4.454,4.44419,4.44919,4500000.0
2009-06-01 20:07:00,4.44807,4.44894,4.43866,4.44277,6000000.0
2009-06-01 20:08:00,4.44256,4.44899,4.44256,4.44899,4500000.0
2009-06-01 20:09:00,4.45019,4.45019,4.4449,4.44718,6000000.0
2009-06-01 20:10:00,4.45068,4.45068,4.44417,4.44765,4130000.0
2009-06-01 20:11:00,4.44062,4.44974,4.44062,4.44894,6750000.0
2009-06-01 20:12:00,4.44868,4.4492,4.44392,4.44392,3750000.0
2009-06-01 20:13:00,4.44829,4.44977,4.44829,4.44977,1500000.0
2009-06-01 20:14:00,4.44935,4.44935,4.43866,4.44778,5630000.0
2009-06-01 20:15:00,4.44258,4.45345,4.44258,4.44527,9000000.0
2009-06-01 20:16:00,4.44803,4.44961,4.44481,4.44899,7130000.0
2009-06-01 20:17:00,4.448,4.448,4.44098,4.44098,7130000.0
2009-06-01 20:18:00,4.44362,4.44874,4.43846,4.43846,5630000.0
2009-06-01 20:19:00,4.44414,4.44881,4.44314,4.44728,7130000.0
2009-06-01 20:20:00,4.44891,4.45135,4.44181,4.44748,10880000.0
2009-06-01 20:21:00,4.44641,4.44761,4.4428,4.44531,9380000.0
2009-06-01 20:22:00,4.44987,4.44987,4.43861,4.43861,5630000.0
2009-06-01 20:23:00,4.44314,4.44989,4.44128,4.44738,6770000.0
2009-06-01 20:24:00,4.4496,4.4496,4.44305,4.44909,7500000.0
2009-06-01 20:25:00,4.4503,4.4522,4.44352,4.4487,7880000.0
2009-06-01 20:26:00,4.45106,4.45307,4.44036,4.44773,6760000.0
2009-06-01 20:27:00,4.45028,4.45271,4.4465,4.45209,8250000.0
2009-06-01 20:28:00,4.45482,4.45581,4.44626,4.45553,9390000.0
2009-06-01 20:30:00,4.45371,4.45586,4.44991,4.45575,3000000.0
2009-06-01 20:31:00,4.45209,4.45209,4.44141,4.44695,6750000.0
2009-06-01 20:32:00,4.45196,4.45378,4.44697,4.44697,7500000.0
2009-06-01 20:34:00,4.45046,4.45046,4.45046,4.45046,750000.0
2009-06-01 20:35:00,4.45556,4.45556,4.45106,4.45337,6000000.0
2009-06-01 20:37:00,4.45303,4.45369,4.44717,4.45201,6000000.0
2009-06-01 20:42:00,4.45413,4.45413,4.44269,4.44805,9000000.0
2009-06-01 20:44:00,4.45018,4.45018,4.45018,4.45018,1500000.0
2009-06-01 20:45:00,4.44964,4.45472,4.44938,4.45472,6000000.0
2009-06-01 20:46:00,4.45379,4.45482,4.44974,4.45042,7890000.0
2009-06-01 20:48:00,4.44952,4.44952,4.44952,4.44952,750000.0
2009-06-01 20:49:00,4.45181,4.45504,4.44389,4.4531,9380000.0
2009-06-01 20:53:00,4.45488,4.45488,4.44532,4.44532,7500000.0
2009-06-01 20:55:00,4.45022,4.45282,4.44837,4.45282,6380000.0
2009-06-01 20:56:00,4.45229,4.45363,4.44923,4.4527,4130000.0
2009-06-01 20:57:00,4.45404,4.45436,4.44505,4.45294,7510000.0
2009-06-01 20:58:00,4.45414,4.45469,4.4488,4.45416,7130000.0
2009-06-01 20:59:00,4.44915,4.45437,4.44454,4.45437,6750000.0
2009-06-01 21:00:00,4.44955,4.45522,4.44955,4.45215,6000000.0
2009-06-01 21:01:00,4.4512,4.4546,4.449,4.45237,6000000.0
2009-06-01 21:02:00,4.44795,4.45367,4.44616,4.4511,7880000.0
2009-06-01 21:03:00,4.44906,4.44997,4.43891,4.44997,6000000.0
2009-06-01 21:04:00,4.44998,4.44998,4.44576,4.44576,1500000.0
2009-06-01 21:05:00,4.44973,4.44973,4.44618,4.4484,4500000.0
2009-06-01 21:06:00,4.44495,4.45112,4.43705,4.44711,7130000.0
2009-06-01 21:07:00,4.44999,4.45422,4.44457,4.45226,5260000.0
2009-06-01 21:08:00,4.4535,4.4535,4.4471,4.45051,5250000.0
2009-06-01 21:09:00,4.44822,4.45259,4.44779,4.45085,4500000.0
2009-06-01 21:10:00,4.45235,4.45235,4.44542,4.4518,5630000.0
2009-06-01 21:11:00,4.44699,4.45171,4.44227,4.44543,7880000.0
2009-06-01 21:12:00,4.44773,4.45335,4.44442,4.45048,7510000.0
2009-06-01 21:13:00,4.45162,4.45245,4.44807,4.45245,4130000.0
2009-06-01 21:14:00,4.45119,4.45119,4.44544,4.45003,9760000.0
2009-06-01 21:15:00,4.44486,4.45305,4.44486,4.45259,3750000.0
2009-06-01 21:16:00,4.45355,4.45603,4.44704,4.45021,5250000.0
2009-06-01 21:17:00,4.44828,4.45455,4.44828,4.45403,3380000.0
2009-06-01 21:18:00,4.45071,4.45274,4.44211,4.45274,3380000.0
2009-06-01 21:19:00,4.4534,4.4534,4.44824,4.4522,3010000.0
2009-06-01 21:20:00,4.45288,4.45357,4.45141,4.45346,6380000.0
2009-06-01 21:21:00,4.45319,4.45324,4.45319,4.45324,1500000.0
2009-06-01 21:22:00,4.44536,4.4513,4.44536,4.4513,1500000.0
2009-06-01 21:23:00,4.44896,4.45355,4.44896,4.45052,4510000.0
2009-06-01 21:24:00,4.45228,4.45425,4.45016,4.45425,3000000.0
2009-06-01 21:25:00,4.45314,4.45314,4.45072,4.45072,1500000.0
2009-06-01 21:26:00,4.45524,4.45524,4.44788,4.45486,5250000.0
2009-06-01 21:27:00,4.45134,4.45309,4.4491,4.44958,4140000.0
2009-06-01 21:28:00,4.45376,4.45376,4.45353,4.45372,1880000.0
2009-06-01 21:29:00,4.44783,4.45645,4.44783,4.45535,10130000.0
2009-06-01 21:30:00,4.45564,4.45564,4.44784,4.45025,3750000.0
2009-06-01 21:31:00,4.4444,4.45526,4.4444,4.44825,6000000.0
2009-06-01 21:32:00,4.45201,4.4546,4.4433,4.45139,7880000.0
2009-06-01 21:33:00,4.45019,4.45538,4.45019,4.45536,7510000.0
2009-06-01 21:34:00,4.44549,4.45572,4.44549,4.45265,6000000.0
2009-06-01 21:35:00,4.4537,4.4537,4.45162,4.45162,1500000.0
2009-06-01 21:36:00,4.44932,4.45404,4.44804,4.45404,6000000.0
2009-06-01 21:37:00,4.44766,4.4538,4.44766,4.44816,2250000.0
2009-06-01 21:38:00,4.45315,4.45465,4.4462,4.45382,5260000.0
2009-06-01 21:39:00,4.45347,4.45355,4.44386,4.45355,3750000.0
2009-06-01 21:40:00,4.44476,4.45445,4.4432,4.45359,3380000.0
2009-06-01 21:41:00,4.45318,4.45341,4.45318,4.45339,2250000.0
2009-06-01 21:42:00,4.4512,4.45469,4.44664,4.45111,6380000.0
2009-06-01 21:43:00,4.45325,4.45371,4.44797,4.44878,3380000.0
2009-06-01 21:44:00,4.4473,4.45214,4.44439,4.44846,9750000.0
2009-06-01 21:45:00,4.45432,4.45432,4.44395,4.4532,4510000.0
2009-06-01 21:46:00,4.44795,4.4492,4.44149,4.44208,5260000.0
2009-06-01 21:47:00,4.44926,4.45131,4.44838,4.45131,2250000.0
2009-06-01 21:48:00,4.4513,4.4529,4.44683,4.45056,3750000.0
2009-06-01 21:49:00,4.44975,4.45345,4.44975,4.45022,4880000.0
2009-06-01 21:50:00,4.44775,4.45276,4.44735,4.44735,3380000.0
2009-06-01 21:51:00,4.44472,4.44817,4.44472,4.44817,1500000.0
2009-06-01 21:52:00,4.45337,4.45337,4.4437,4.45289,4510000.0
2009-06-01 21:53:00,4.45392,4.45392,4.44908,4.44908,3750000.0
2009-06-01 21:54:00,4.45146,4.45565,4.44744,4.45006,7500000.0
2009-06-01 21:55:00,4.45134,4.45258,4.44767,4.45258,3380000.0
2009-06-01 21:56:00,4.44968,4.45381,4.44724,4.45249,6380000.0
2009-06-01 21:57:00,4.45106,4.45279,4.44274,4.44274,4510000.0
2009-06-01 21:58:00,4.45224,4.45306,4.45118,4.45118,3750000.0
2009-06-01 21:59:00,4.44363,4.45383,4.44363,4.45361,12010000.0
2009-06-01 22:00:00,4.45574,4.45574,4.44909,4.45249,12000000.0
2009-06-01 22:01:00,4.45075,4.45186,4.44616,4.45077,4140000.0
2009-06-01 22:02:00,4.45224,4.45271,4.44693,4.45148,7880000.0
2009-06-01 22:03:00,4.44577,4.45243,4.44506,4.44793,7130000.0
2009-06-01 22:04:00,4.44848,4.45564,4.44498,4.45281,10890000.0
2009-06-01 22:05:00,4.44848,4.45177,4.442,4.45091,7130000.0
2009-06-01 22:06:00,4.45048,4.45081,4.44215,4.44937,5630000.0
2009-06-01 22:07:00,4.44668,4.45248,4.44442,4.45248,9400000.0
2009-06-01 22:08:00,4.45181,4.4524,4.45113,4.45189,3380000.0
2009-06-01 22:09:00,4.4482,4.45246,4.4453,4.4515,10140000.0
2009-06-01 22:10:00,4.45137,4.45137,4.44753,4.44753,1130000.0
2009-06-01 22:11:00,4.45014,4.45245,4.44537,4.4516,6380000.0
2009-06-01 22:12:00,4.45218,4.45286,4.44592,4.45264,5260000.0
2009-06-01 22:13:00,4.44668,4.45033,4.43911,4.45033,7880000.0
2009-06-01 22:14:00,4.44834,4.45572,4.44516,4.45373,7130000.0
2009-06-01 22:15:00,4.45446,4.45446,4.4492,4.45034,4500000.0
2009-06-01 22:16:00,4.45409,4.45409,4.44058,4.45251,12000000.0
2009-06-01 22:17:00,4.45313,4.45389,4.45313,4.45389,1880000.0
2009-06-01 22:18:00,4.44939,4.45539,4.44511,4.45302,7880000.0
2009-06-01 22:19:00,4.45265,4.45369,4.44887,4.44984,3750000.0
2009-06-01 22:20:00,4.45025,4.45457,4.45025,4.45457,3750000.0
2009-06-01 22:21:00,4.45114,4.45444,4.44425,4.44958,9000000.0
2009-06-01 22:22:00,4.45412,4.45482,4.45412,4.45482,1500000.0
2009-06-01 22:23:00,4.45184,4.45319,4.44797,4.44946,3750000.0
2009-06-01 22:24:00,4.45467,4.45467,4.45416,4.45416,1500000.0
2009-06-01 22:25:00,4.45313,4.45623,4.44679,4.45576,7880000.0
2009-06-01 22:26:00,4.44933,4.45454,4.4447,4.45225,6750000.0
2009-06-01 22:27:00,4.45015,4.45498,4.44971,4.44971,7880000.0
2009-06-01 22:28:00,4.45086,4.45721,4.44852,4.44852,7130000.0
2009-06-01 22:29:00,4.45148,4.45448,4.45011,4.45448,4500000.0
2009-06-01 22:30:00,4.45624,4.45624,4.4459,4.45594,7130000.0
2009-06-01 22:31:00,4.45439,4.45587,4.44592,4.45157,8630000.0
2009-06-01 22:32:00,4.45241,4.45477,4.44454,4.45474,4130000.0
2009-06-01 22:33:00,4.44948,4.45745,4.44942,4.44942,7130000.0
2009-06-01 22:34:00,4.4549,4.4549,4.44434,4.44953,6000000.0
2009-06-01 22:35:00,4.45543,4.45552,4.44554,4.45206,5630000.0
2009-06-01 22:36:00,4.4556,4.4556,4.45552,4.45552,2250000.0
2009-06-01 22:37:00,4.45001,4.4558,4.44857,4.45442,6760000.0
2009-06-01 22:38:00,4.45426,4.45582,4.45426,4.45566,3750000.0
2009-06-01 22:39:00,4.45051,4.45634,4.44694,4.45274,8250000.0
2009-06-01 22:40:00,4.45596,4.45627,4.45106,4.45513,10880000.0
2009-06-01 22:41:00,4.45429,4.45578,4.45199,4.45199,3000000.0
2009-06-01 22:42:00,4.45494,4.45611,4.45028,4.45028,8640000.0
2009-06-01 22:43:00,4.45501,4.45523,4.44532,4.44532,2250000.0
2009-06-01 22:44:00,4.44513,4.45416,4.43954,4.45416,9750000.0
2009-06-01 22:45:00,4.4565,4.4565,4.44602,4.45516,3010000.0
2009-06-01 22:46:00,4.45504,4.45632,4.44416,4.45622,9750000.0
2009-06-01 22:47:00,4.45634,4.45957,4.44652,4.44652,9010000.0
2009-06-01 22:48:00,4.44575,4.45517,4.44575,4.4545,4880000.0
2009-06-01 22:49:00,4.45127,4.45564,4.45007,4.45533,4880000.0
2009-06-01 22:50:00,4.45539,4.45605,4.45043,4.45605,5630000.0
2009-06-01 22:51:00,4.45531,4.45628,4.44491,4.45144,7500000.0
2009-06-01 22:52:00,4.45247,4.45247,4.45247,4.45247,750000.0
2009-06-01 22:53:00,4.45125,4.45602,4.44332,4.45578,9760000.0
2009-06-01 22:54:00,4.45682,4.45682,4.4493,4.45339,6010000.0
2009-06-01 22:55:00,4.45645,4.45645,4.45165,4.452,6000000.0
2009-06-01 22:56:00,4.45326,4.45761,4.44803,4.45655,6390000.0
2009-06-01 22:57:00,4.45413,4.45541,4.44615,4.45541,5630000.0
2009-06-01 22:58:00,4.45705,4.45806,4.44751,4.44752,10500000.0
2009-06-01 22:59:00,4.45185,4.45929,4.4485,4.45195,10130000.0
2009-06-01 23:00:00,4.45059,4.46111,4.45059,4.45419,10140000.0
2009-06-01 23:01:00,4.45667,4.45713,4.44699,4.45585,7500000.0
2009-06-01 23:02:00,4.44752,4.45684,4.44752,4.45684,1880000.0
2009-06-01 23:03:00,4.45597,4.45725,4.455,4.45725,4880000.0
2009-06-01 23:04:00,4.45368,4.45697,4.45249,4.45697,2250000.0
2009-06-01 23:05:00,4.45627,4.45717,4.44761,4.4558,10130000.0
2009-06-01 23:06:00,4.45752,4.4581,4.44821,4.45753,10130000.0
2009-06-01 23:07:00,4.45367,4.45676,4.45234,4.45234,3000000.0
2009-06-01 23:08:00,4.44697,4.45683,4.44411,4.45683,11260000.0
2009-06-01 23:10:00,4.45724,4.45724,4.44801,4.45701,3380000.0
2009-06-01 23:11:00,4.45306,4.45736,4.45244,4.45736,2630000.0
2009-06-01 23:12:00,4.45599,4.45793,4.44812,4.45763,7880000.0
2009-06-01 23:13:00,4.44906,4.45963,4.44906,4.45457,9750000.0
2009-06-01 23:14:00,4.45723,4.45808,4.45302,4.45778,4510000.0
2009-06-01 23:15:00,4.45106,4.46099,4.45092,4.45769,7500000.0
2009-06-01 23:17:00,4.45126,4.45756,4.45126,4.45238,3390000.0
2009-06-01 23:18:00,4.45743,4.45845,4.44796,4.45845,9400000.0
2009-06-01 23:19:00,4.45757,4.45809,4.45243,4.45809,4130000.0
2009-06-01 23:20:00,4.45586,4.45586,4.44558,4.45252,1880000.0
2009-06-01 23:24:00,4.45129,4.45766,4.44596,4.45629,9750000.0
2009-06-01 23:25:00,4.45566,4.45777,4.45171,4.45777,3000000.0
2009-06-01 23:26:00,4.45715,4.45719,4.45204,4.45719,7880000.0
2009-06-01 23:27:00,4.45827,4.45926,4.44915,4.44915,6760000.0
2009-06-01 23:28:00,4.45582,4.45735,4.45582,4.45735,1130000.0
2009-06-01 23:29:00,4.45654,4.45654,4.44592,4.44621,6750000.0
2009-06-01 23:30:00,4.45789,4.45803,4.45789,4.45803,1500000.0
2009-06-01 23:31:00,4.44509,4.45619,4.44509,4.45619,10530000.0
2009-06-01 23:32:00,4.45572,4.45736,4.45572,4.45736,1500000.0
2009-06-01 23:33:00,4.4538,4.45702,4.44622,4.44622,12000000.0
2009-06-01 23:34:00,4.45797,4.46005,4.45367,4.45895,5250000.0
2009-06-01 23:40:00,4.45558,4.45607,4.45558,4.45607,1130000.0
2009-06-01 23:41:00,4.45612,4.45675,4.45019,4.45308,7880000.0
2009-06-01 23:43:00,4.45435,4.45435,4.44431,4.44628,7500000.0
2009-06-01 23:44:00,4.44559,4.45487,4.44559,4.45487,10510000.0
2009-06-01 23:45:00,4.45733,4.45733,4.44764,4.4572,6390000.0
2009-06-01 23:46:00,4.452,4.45672,4.45061,4.45112,4510000.0
2009-06-01 23:47:00,4.45639,4.45639,4.45149,4.45462,5250000.0
2009-06-01 23:48:00,4.45597,4.45601,4.44651,4.45601,6000000.0
2009-06-01 23:49:00,4.45641,4.45641,4.45561,4.45561,1500000.0
2009-06-01 23:50:00,4.45482,4.45844,4.45212,4.4554,6000000.0
2009-06-01 23:51:00,4.4546,4.45624,4.45135,4.45624,3000000.0
2009-06-01 23:52:00,4.45333,4.45587,4.44994,4.45587,5250000.0
2009-06-01 23:53:00,4.45388,4.45522,4.45041,4.45522,4500000.0
2009-06-01 23:54:00,4.45532,4.45665,4.44712,4.45665,2630000.0
2009-06-01 23:55:00,4.45714,4.45888,4.44998,4.45753,4880000.0
2009-06-01 23:56:00,4.45748,4.45958,4.44979,4.45674,7500000.0
2009-06-01 23:57:00,4.45652,4.45652,4.44714,4.45496,3750000.0
2009-06-01 23:58:00,4.4557,4.45701,4.45545,4.45701,2250000.0
2009-06-01 23:59:00,4.45695,4.45695,4.44736,4.44736,4500000.0
2009-06-02 00:00:00,4.45895,4.45895,4.45247,4.45698,4880000.0
2009-06-02 00:01:00,4.45721,4.45769,4.45557,4.45769,3000000.0
2009-06-02 00:02:00,4.4564,4.45771,4.44749,4.4559,7510000.0
2009-06-02 00:03:00,4.45228,4.45746,4.45228,4.45746,1500000.0
2009-06-02 00:04:00,4.45668,4.45668,4.45182,4.45432,6000000.0
2009-06-02 00:05:00,4.45621,4.45766,4.44742,4.4558,8250000.0
2009-06-02 00:06:00,4.4567,4.45673,4.45665,4.45665,3000000.0
2009-06-02 00:07:00,4.45593,4.45649,4.44697,4.4551,8250000.0
2009-06-02 00:08:00,4.45563,4.45623,4.45457,4.45457,3750000.0
2009-06-02 00:09:00,4.45471,4.45471,4.45471,4.45471,750000.0
2009-06-02 00:10:00,4.45575,4.45639,4.45384,4.45629,3750000.0
2009-06-02 00:11:00,4.45646,4.45646,4.45196,4.45427,5630000.0
2009-06-02 00:12:00,4.45572,4.45758,4.44678,4.45546,7510000.0
2009-06-02 00:13:00,4.45406,4.45581,4.45396,4.45396,3010000.0
2009-06-02 00:14:00,4.45582,4.4574,4.44712,4.45537,8250000.0
2009-06-02 00:15:00,4.46004,4.46004,4.45421,4.45421,5250000.0
2009-06-02 00:16:00,4.45936,4.46006,4.45773,4.45952,3380000.0
2009-06-02 00:17:00,4.45954,4.45954,4.45954,4.45954,750000.0
2009-06-02 00:18:00,4.45975,4.45975,4.45516,4.45771,6000000.0
2009-06-02 00:19:00,4.45898,4.45983,4.45008,4.45852,7880000.0
2009-06-02 00:20:00,4.45975,4.45975,4.45908,4.45908,1500000.0
2009-06-02 00:21:00,4.45891,4.46036,4.45012,4.4585,7880000.0
2009-06-02 00:22:00,4.45497,4.46194,4.45497,4.46042,6000000.0
2009-06-02 00:23:00,4.45893,4.46047,4.4501,4.45853,7880000.0
2009-06-02 00:26:00,4.45846,4.45962,4.45012,4.45473,7880000.0
2009-06-02 00:27:00,4.44975,4.45963,4.44975,4.45788,3760000.0
2009-06-02 00:28:00,4.45299,4.45824,4.45273,4.45824,7500000.0
2009-06-02 00:29:00,4.45558,4.46017,4.45448,4.45963,9000000.0
2009-06-02 00:30:00,4.46126,4.46126,4.45974,4.45974,1500000.0
2009-06-02 00:31:00,4.45309,4.45884,4.45309,4.45884,2630000.0
2009-06-02 00:32:00,4.45893,4.46116,4.45893,4.46116,1500000.0
2009-06-02 00:33:00,4.45567,4.45937,4.45013,4.45013,3380000.0
2009-06-02 00:34:00,4.45607,4.45607,4.45607,4.45607,750000.0
2009-06-02 00:35:00,4.45939,4.45984,4.45034,4.45984,6390000.0
2009-06-02 00:36:00,4.45992,4.45992,4.45992,4.45992,750000.0
2009-06-02 00:37:00,4.45746,4.45807,4.44825,4.45157,6000000.0
2009-06-02 00:38:00,4.45829,4.46045,4.45612,4.45612,1880000.0
2009-06-02 00:39:00,4.45979,4.45979,4.45979,4.45979,750000.0
2009-06-02 00:40:00,4.45744,4.45744,4.44654,4.44883,8260000.0
2009-06-02 00:41:00,4.44892,4.44892,4.44892,4.44892,750000.0
2009-06-02 00:42:00,4.45917,4.45986,4.45002,4.45613,6000000.0
2009-06-02 00:43:00,4.4585,4.45933,4.4585,4.45933,2630000.0
2009-06-02 00:44:00,4.45954,4.46045,4.45534,4.45656,4500000.0
2009-06-02 00:45:00,4.45809,4.46315,4.45251,4.45826,10140000.0
2009-06-02 00:46:00,4.44991,4.45867,4.44991,4.45446,2250000.0
2009-06-02 00:47:00,4.46022,4.46117,4.45528,4.46085,7500000.0
2009-06-02 00:48:00,4.46071,4.46071,4.46057,4.46057,1500000.0
2009-06-02 00:49:00,4.46022,4.46022,4.45566,4.45566,1130000.0
2009-06-02 00:50:00,4.45889,4.45889,4.45889,4.45889,750000.0
2009-06-02 00:51:00,4.46099,4.46109,4.45717,4.45872,5630000.0
2009-06-02 00:52:00,4.45959,4.46102,4.45076,4.45902,7510000.0
2009-06-02 00:53:00,4.45536,4.4605,4.45536,4.45948,2250000.0
2009-06-02 00:54:00,4.45921,4.46066,4.45042,4.4588,7510000.0
2009-06-02 00:55:00,4.4592,4.46013,4.45786,4.45851,2630000.0
2009-06-02 00:56:00,4.45941,4.46126,4.45071,4.45892,7880000.0
2009-06-02 00:57:00,4.45758,4.45978,4.4544,4.4544,4510000.0
2009-06-02 00:58:00,4.46,4.46074,4.44851,4.45932,6750000.0
2009-06-02 00:59:00,4.44838,4.45793,4.44838,4.45793,2250000.0
2009-06-02 01:00:00,4.46163,4.46163,4.45557,4.45884,6000000.0
2009-06-02 01:01:00,4.46042,4.46042,4.45094,4.45476,6380000.0
2009-06-02 01:03:00,4.45882,4.46005,4.45052,4.45947,5630000.0
2009-06-02 01:08:00,4.45978,4.46064,4.45078,4.4593,7510000.0
2009-06-02 01:10:00,4.45983,4.45983,4.45501,4.4575,6000000.0
2009-06-02 01:12:00,4.46016,4.46016,4.45566,4.45797,6000000.0
2009-06-02 01:15:00,4.456,4.456,4.45532,4.45532,1500000.0
2009-06-02 01:16:00,4.45953,4.46025,4.45494,4.45494,2250000.0
2009-06-02 01:17:00,4.46016,4.46081,4.45942,4.45942,5250000.0
2009-06-02 01:18:00,4.45494,4.45908,4.45468,4.45468,5250000.0
2009-06-02 01:20:00,4.44908,4.46081,4.44908,4.46081,5630000.0
2009-06-02 01:22:00,4.45398,4.45982,4.45125,4.45982,2260000.0
2009-06-02 01:25:00,4.45986,4.46344,4.45404,4.45493,7500000.0
2009-06-02 01:26:00,4.44951,4.45024,4.44951,4.45024,1500000.0
2009-06-02 01:27:00,4.44588,4.45329,4.44588,4.45078,10500000.0
2009-06-02 01:28:00,4.44884,4.44976,4.44212,4.44976,5250000.0
2009-06-02 01:29:00,4.44148,4.45254,4.44148,4.44973,11630000.0
2009-06-02 01:30:00,4.45145,4.45145,4.44541,4.45054,3000000.0
2009-06-02 01:31:00,4.44977,4.45112,4.44557,4.45107,4500000.0
2009-06-02 01:32:00,4.44504,4.44504,4.44504,4.44504,750000.0
2009-06-02 01:33:00,4.45079,4.45079,4.44404,4.44654,4500000.0
2009-06-02 01:35:00,4.4425,4.44811,4.4425,4.44515,2250000.0
2009-06-02 01:36:00,4.44441,4.45194,4.44441,4.44694,6000000.0
2009-06-02 01:37:00,4.44641,4.45064,4.44641,4.45064,1500000.0
2009-06-02 01:38:00,4.44881,4.45088,4.44105,4.45084,8250000.0
2009-06-02 01:39:00,4.4507,4.4507,4.44905,4.45053,3750000.0
2009-06-02 01:40:00,4.44817,4.44817,4.44817,4.44817,750000.0
2009-06-02 01:41:00,4.44701,4.44982,4.44701,4.44941,2630000.0
2009-06-02 01:42:00,4.44248,4.45159,4.44248,4.44717,6000000.0
2009-06-02 01:43:00,4.45031,4.45031,4.44782,4.44782,4500000.0
2009-06-02 01:44:00,4.44052,4.45008,4.44052,4.44996,9000000.0
2009-06-02 01:45:00,4.45085,4.45085,4.44891,4.44891,1500000.0
2009-06-02 01:46:00,4.44932,4.45007,4.4408,4.45002,6000000.0
2009-06-02 01:48:00,4.44657,4.44991,4.44082,4.44918,5250000.0
2009-06-02 01:49:00,4.44923,4.44923,4.44401,4.44719,6000000.0
2009-06-02 01:50:00,4.44931,4.45076,4.44052,4.4489,7880000.0
2009-06-02 01:51:00,4.44981,4.44981,4.44537,4.44537,3750000.0
2009-06-02 01:52:00,4.449,4.45036,4.43997,4.44843,8250000.0
2009-06-02 01:53:00,4.44049,4.45093,4.44049,4.44059,5250000.0
2009-06-02 01:54:00,4.44957,4.44957,4.44467,4.44735,6000000.0
2009-06-02 01:55:00,4.44951,4.4513,4.441,4.44905,8250000.0
2009-06-02 01:56:00,4.45001,4.45001,4.44862,4.44998,3000000.0
2009-06-02 01:57:00,4.44962,4.45045,4.44454,4.45045,4130000.0
2009-06-02 01:58:00,4.44821,4.45086,4.44757,4.44757,3750000.0
2009-06-02 02:02:00,4.44775,4.4533,4.44327,4.45024,9750000.0
2009-06-02 02:03:00,4.44822,4.45132,4.44773,4.44858,3750000.0
2009-06-02 02:04:00,4.4497,4.45064,4.44066,4.44894,8630000.0
2009-06-02 02:05:00,4.44358,4.44931,4.43768,4.44931,5250000.0
2009-06-02 02:06:00,4.44951,4.44956,4.44536,4.44744,6380000.0
2009-06-02 02:07:00,4.4484,4.44912,4.43944,4.44733,7890000.0
2009-06-02 02:08:00,4.44834,4.44866,4.43933,4.44864,5250000.0
2009-06-02 02:09:00,4.44866,4.4491,4.44578,4.4491,3750000.0
2009-06-02 02:10:00,4.44614,4.44877,4.44614,4.44682,4500000.0
2009-06-02 02:11:00,4.44683,4.44971,4.44228,4.4483,8250000.0
2009-06-02 02:12:00,4.43903,4.44874,4.43903,4.44762,8260000.0
2009-06-02 02:13:00,4.44544,4.44689,4.44544,4.44689,1130000.0
2009-06-02 02:14:00,4.44398,4.44741,4.43787,4.43787,4880000.0
2009-06-02 02:15:00,4.44797,4.45054,4.43755,4.44053,20640000.0
2009-06-02 02:16:00,4.44748,4.44844,4.44254,4.44467,6000000.0
2009-06-02 02:17:00,4.44649,4.44832,4.44265,4.44779,6010000.0
2009-06-02 02:18:00,4.44678,4.44678,4.43564,4.441,7140000.0
2009-06-02 02:19:00,4.44652,4.44801,4.43924,4.44687,7510000.0
2009-06-02 02:20:00,4.44985,4.45354,4.44133,4.44601,12000000.0
2009-06-02 02:21:00,4.45201,4.45216,4.44695,4.45125,6000000.0
2009-06-02 02:22:00,4.45106,4.45106,4.44791,4.45093,4500000.0
2009-06-02 02:23:00,4.44865,4.45113,4.44137,4.44965,9750000.0
2009-06-02 02:24:00,4.4513,4.4513,4.44564,4.4499,4880000.0
2009-06-02 02:25:00,4.44697,4.45398,4.44385,4.44702,8260000.0
2009-06-02 02:26:00,4.44992,4.45211,4.44652,4.45089,6000000.0
2009-06-02 02:27:00,4.45003,4.45003,4.43997,4.44454,9380000.0
2009-06-02 02:28:00,4.4497,4.45142,4.44203,4.44627,6380000.0
2009-06-02 02:29:00,4.45182,4.45231,4.44655,4.44655,5250000.0
2009-06-02 02:30:00,4.45265,4.45265,4.44651,4.44651,3000000.0
2009-06-02 02:31:00,4.45119,4.45119,4.44574,4.44574,1500000.0
2009-06-02 02:32:00,4.44539,4.45101,4.44489,4.44489,4880000.0
2009-06-02 02:33:00,4.44565,4.44571,4.44565,4.44571,1500000.0
2009-06-02 02:34:00,4.45047,4.45197,4.44956,4.44969,3750000.0
2009-06-02 02:35:00,4.45016,4.45076,4.44064,4.44948,7500000.0
2009-06-02 02:36:00,4.45138,4.45138,4.45029,4.45052,6000000.0
2009-06-02 02:37:00,4.44865,4.45155,4.44191,4.44729,5250000.0
2009-06-02 02:38:00,4.44627,4.45155,4.44627,4.45113,4880000.0
2009-06-02 02:39:00,4.44554,4.45093,4.44554,4.45093,2630000.0
2009-06-02 02:40:00,4.44411,4.45025,4.44411,4.45025,2250000.0
2009-06-02 02:41:00,4.45148,4.45161,4.44553,4.44553,4500000.0
2009-06-02 02:42:00,4.44962,4.45021,4.44154,4.44708,3000000.0
2009-06-02 02:43:00,4.44077,4.44876,4.44077,4.44876,3000000.0
2009-06-02 02:44:00,4.45027,4.4513,4.44545,4.44988,7500000.0
2009-06-02 02:45:00,4.44528,4.45282,4.44429,4.44997,3750000.0
2009-06-02 02:46:00,4.45081,4.45087,4.44921,4.44921,2250000.0
2009-06-02 02:47:00,4.45006,4.45199,4.44597,4.44973,4510000.0
2009-06-02 02:48:00,4.44902,4.45042,4.44097,4.44992,4880000.0
2009-06-02 02:49:00,4.44965,4.44965,4.43937,4.44834,6000000.0
2009-06-02 02:50:00,4.44767,4.45046,4.44492,4.4501,4130000.0
2009-06-02 02:51:00,4.44903,4.44903,4.44772,4.44772,1880000.0
2009-06-02 02:52:00,4.45014,4.4502,4.44482,4.45012,6000000.0
2009-06-02 02:53:00,4.4496,4.45097,4.4409,4.44913,9000000.0
2009-06-02 02:54:00,4.44848,4.44962,4.44339,4.44835,4130000.0
2009-06-02 02:55:00,4.43873,4.44998,4.43873,4.44777,9000000.0
2009-06-02 02:56:00,4.44599,4.45208,4.44132,4.45001,10130000.0
2009-06-02 02:57:00,4.4496,4.45008,4.44509,4.45008,4890000.0
2009-06-02 02:58:00,4.44985,4.45238,4.44708,4.44708,3750000.0
2009-06-02 02:59:00,4.44889,4.45124,4.44009,4.45124,3380000.0
2009-06-02 03:00:00,4.45457,4.45457,4.44201,4.45049,25150000.0
2009-06-02 03:01:00,4.44717,4.45234,4.44693,4.44884,4500000.0
2009-06-02 03:02:00,4.45128,4.45128,4.44621,4.45124,5250000.0
2009-06-02 03:03:00,4.44792,4.45365,4.44112,4.44855,9000000.0
2009-06-02 03:04:00,4.44828,4.45068,4.44623,4.44623,3000000.0
2009-06-02 03:05:00,4.45022,4.45223,4.44205,4.45018,10510000.0
2009-06-02 03:06:00,4.44843,4.45011,4.44389,4.45011,5250000.0
2009-06-02 03:07:00,4.45108,4.45108,4.44993,4.44993,2250000.0
2009-06-02 03:08:00,4.45013,4.4505,4.44602,4.44602,2250000.0
2009-06-02 03:09:00,4.44855,4.45061,4.44227,4.44227,5630000.0
2009-06-02 03:10:00,4.44524,4.44976,4.44524,4.44866,4880000.0
2009-06-02 03:11:00,4.4472,4.45226,4.44681,4.44702,5250000.0
2009-06-02 03:12:00,4.4496,4.45134,4.44892,4.4511,5630000.0
2009-06-02 03:13:00,4.45027,4.45031,4.44516,4.44938,6000000.0
2009-06-02 03:14:00,4.45079,4.45107,4.44108,4.44983,9760000.0
2009-06-02 03:15:00,4.45377,4.45377,4.44605,4.45103,5250000.0
2009-06-02 03:16:00,4.44582,4.44975,4.44582,4.44975,1500000.0
2009-06-02 03:17:00,4.45075,4.45155,4.44594,4.44594,2250000.0
2009-06-02 03:18:00,4.45197,4.45197,4.44577,4.45048,3380000.0
2009-06-02 03:19:00,4.45127,4.45213,4.44514,4.44514,2250000.0
2009-06-02 03:20:00,4.44591,4.45208,4.44591,4.45129,5640000.0
2009-06-02 03:21:00,4.45148,4.45148,4.45146,4.45146,1500000.0
2009-06-02 03:22:00,4.4461,4.45131,4.4461,4.44991,3380000.0
2009-06-02 03:23:00,4.44628,4.45146,4.44628,4.44696,4130000.0
2009-06-02 03:24:00,4.44898,4.45236,4.44898,4.45204,6000000.0
2009-06-02 03:25:00,4.44698,4.45356,4.44698,4.44986,5260000.0
2009-06-02 03:26:00,4.44752,4.44959,4.44752,4.44959,1500000.0
2009-06-02 03:27:00,4.45151,4.45324,4.44914,4.44914,3750000.0
2009-06-02 03:28:00,4.45124,4.45126,4.44557,4.45078,4130000.0
2009-06-02 03:29:00,4.45139,4.45246,4.44766,4.45246,5250000.0
2009-06-02 03:30:00,4.45461,4.45461,4.4505,4.453,4130000.0
2009-06-02 03:31:00,4.45297,4.45309,4.44286,4.45309,5250000.0
2009-06-02 03:32:00,4.45018,4.45228,4.44985,4.45119,5250000.0
2009-06-02 03:33:00,4.44765,4.45029,4.44147,4.44715,3380000.0
2009-06-02 03:34:00,4.44786,4.45218,4.44218,4.44218,3380000.0
2009-06-02 03:35:00,4.45176,4.45176,4.44099,4.444,5260000.0
2009-06-02 03:36:00,4.44689,4.45259,4.44377,4.45255,5250000.0
2009-06-02 03:37:00,4.44624,4.44916,4.44624,4.4473,3750000.0
2009-06-02 03:38:00,4.45146,4.4519,4.4494,4.4519,3750000.0
2009-06-02 03:39:00,4.45131,4.45136,4.44418,4.45136,6000000.0
2009-06-02 03:40:00,4.4493,4.45122,4.44677,4.45122,3750000.0
2009-06-02 03:41:00,4.44994,4.45219,4.44658,4.45073,5250000.0
2009-06-02 03:42:00,4.44676,4.45201,4.44651,4.45201,2250000.0
2009-06-02 03:43:00,4.44649,4.4513,4.44649,4.4513,1130000.0
2009-06-02 03:44:00,4.44787,4.45108,4.44143,4.44658,9750000.0
2009-06-02 03:45:00,4.45242,4.45242,4.45116,4.45116,1500000.0
2009-06-02 03:46:00,4.45062,4.45088,4.4451,4.4451,6000000.0
2009-06-02 03:47:00,4.44809,4.452,4.44809,4.45152,4500000.0
2009-06-02 03:48:00,4.44964,4.45051,4.44957,4.44957,2250000.0
2009-06-02 03:49:00,4.44572,4.44958,4.44572,4.44584,3750000.0
2009-06-02 03:50:00,4.45135,4.45189,4.44693,4.44693,4500000.0
2009-06-02 03:51:00,4.45113,4.45113,4.44597,4.44597,3380000.0
2009-06-02 03:52:00,4.44606,4.4517,4.44512,4.4517,4510000.0
2009-06-02 03:53:00,4.44208,4.45175,4.44208,4.45049,2250000.0
2009-06-02 03:54:00,4.44952,4.44952,4.44107,4.44107,3000000.0
2009-06-02 03:55:00,4.45056,4.45179,4.44181,4.45013,8630000.0
2009-06-02 03:56:00,4.44944,4.45172,4.44651,4.44725,6000000.0
2009-06-02 03:57:00,4.45031,4.45142,4.44149,4.44724,9760000.0
2009-06-02 03:58:00,4.45051,4.45189,4.4458,4.45111,5630000.0
2009-06-02 03:59:00,4.45058,4.45239,4.44183,4.45035,9000000.0
2009-06-02 04:00:00,4.45347,4.45347,4.45113,4.45113,1500000.0
2009-06-02 04:01:00,4.45096,4.45116,4.44152,4.44877,7510000.0
2009-06-02 04:02:00,4.45039,4.4517,4.44166,4.44994,9380000.0
2009-06-02 04:03:00,4.45113,4.45113,4.44719,4.44719,1500000.0
2009-06-02 04:04:00,4.44684,4.45411,4.44127,4.45075,9380000.0
2009-06-02 04:05:00,4.44589,4.45071,4.44589,4.44942,3750000.0
2009-06-02 04:06:00,4.44996,4.45031,4.44363,4.4463,5630000.0
2009-06-02 04:07:00,4.45106,4.45106,4.45009,4.45018,1880000.0
2009-06-02 04:08:00,4.44846,4.45035,4.44349,4.44745,8630000.0
2009-06-02 04:09:00,4.44457,4.44991,4.44367,4.44991,9380000.0
2009-06-02 04:10:00,4.45104,4.45129,4.44704,4.45082,7130000.0
2009-06-02 04:11:00,4.44995,4.45127,4.44114,4.44984,9000000.0
2009-06-02 04:12:00,4.44968,4.45074,4.44968,4.45074,1500000.0
2009-06-02 04:13:00,4.45148,4.45161,4.4476,4.44911,6000000.0
2009-06-02 04:14:00,4.45135,4.45166,4.44168,4.4499,9750000.0
2009-06-02 04:15:00,4.45521,4.45521,4.45112,4.45112,3000000.0
2009-06-02 04:16:00,4.44602,4.45678,4.44239,4.45678,10500000.0
2009-06-02 04:17:00,4.44816,4.46014,4.44816,4.45932,6000000.0
2009-06-02 04:18:00,4.45841,4.46064,4.44987,4.4582,10500000.0
2009-06-02 04:19:00,4.4541,4.45948,4.45407,4.45948,3000000.0
2009-06-02 04:20:00,4.45949,4.45949,4.45293,4.45726,8250000.0
2009-06-02 04:21:00,4.45812,4.46053,4.4496,4.45829,9750000.0
2009-06-02 04:22:00,4.45829,4.45927,4.45361,4.45628,7500000.0
2009-06-02 04:23:00,4.46086,4.46166,4.44908,4.4598,10500000.0
2009-06-02 04:24:00,4.45863,4.45863,4.45863,4.45863,380000.0
2009-06-02 04:25:00,4.45783,4.46035,4.45571,4.45762,8250000.0
2009-06-02 04:26:00,4.45863,4.45925,4.44954,4.45799,9750000.0
2009-06-02 04:27:00,4.45983,4.46,4.45132,4.45991,6750000.0
2009-06-02 04:28:00,4.45871,4.45944,4.44983,4.44983,6000000.0
2009-06-02 04:29:00,4.45832,4.45983,4.44936,4.45799,9010000.0
2009-06-02 04:30:00,4.45685,4.46032,4.45129,4.46019,4500000.0
2009-06-02 04:31:00,4.45988,4.45988,4.45395,4.45395,6000000.0
2009-06-02 04:32:00,4.45523,4.45981,4.45523,4.45981,1130000.0
2009-06-02 04:33:00,4.4595,4.46179,4.44895,4.45349,5630000.0
2009-06-02 04:34:00,4.45584,4.45861,4.45424,4.45424,2250000.0
2009-06-02 04:35:00,4.45947,4.45947,4.45006,4.45934,3380000.0
2009-06-02 04:36:00,4.45997,4.45997,4.45997,4.45997,380000.0
2009-06-02 04:37:00,4.45909,4.45909,4.45377,4.45377,1500000.0
2009-06-02 04:38:00,4.45894,4.46019,4.44836,4.4567,7130000.0
2009-06-02 04:39:00,4.45012,4.45503,4.45012,4.45503,1500000.0
2009-06-02 04:40:00,4.45958,4.45958,4.45735,4.45735,1130000.0
2009-06-02 04:41:00,4.45512,4.45763,4.45361,4.45667,3000000.0
2009-06-02 04:42:00,4.46131,4.46131,4.45931,4.46092,2250000.0
2009-06-02 04:43:00,4.46046,4.46046,4.45596,4.45827,7130000.0
2009-06-02 04:44:00,4.45404,4.45996,4.44972,4.4581,10880000.0
2009-06-02 04:45:00,4.46108,4.46108,4.4548,4.4585,5250000.0
2009-06-02 04:46:00,4.45939,4.45939,4.45931,4.45931,1500000.0
2009-06-02 04:47:00,4.45509,4.46152,4.45062,4.45062,7880000.0
2009-06-02 04:48:00,4.45978,4.46,4.45859,4.45859,4500000.0
2009-06-02 04:49:00,4.46074,4.46144,4.45601,4.45601,5630000.0
2009-06-02 04:50:00,4.46034,4.46059,4.45786,4.45842,3750000.0
2009-06-02 04:51:00,4.45971,4.45971,4.45393,4.45951,6000000.0
2009-06-02 04:52:00,4.45844,4.46129,4.45552,4.45552,4500000.0
2009-06-02 04:53:00,4.45778,4.45778,4.44907,4.4544,2630000.0
2009-06-02 04:54:00,4.45824,4.46069,4.45472,4.45472,4500000.0
2009-06-02 04:55:00,4.45963,4.46064,4.45114,4.46041,4880000.0
2009-06-02 04:56:00,4.45999,4.46003,4.45522,4.46003,4500000.0
2009-06-02 04:57:00,4.45916,4.46064,4.4555,4.45956,3000000.0
2009-06-02 04:58:00,4.45971,4.4607,4.45948,4.45958,3750000.0
2009-06-02 04:59:00,4.46031,4.46176,4.45152,4.4599,9000000.0
2009-06-02 05:00:00,4.46194,4.46194,4.45854,4.45854,1500000.0
2009-06-02 05:01:00,4.45853,4.46022,4.45853,4.45975,4880000.0
2009-06-02 05:03:00,4.4597,4.4597,4.45566,4.45758,6000000.0
2009-06-02 05:05:00,4.45805,4.45919,4.45805,4.45919,1500000.0
2009-06-02 05:06:00,4.45686,4.45931,4.44957,4.45861,4880000.0
2009-06-02 05:07:00,4.46048,4.4607,4.45526,4.45526,3750000.0
2009-06-02 05:08:00,4.46103,4.46103,4.45857,4.46017,2250000.0
2009-06-02 05:09:00,4.45364,4.45976,4.45364,4.45626,2630000.0
2009-06-02 05:10:00,4.45866,4.45944,4.44976,4.45816,8250000.0
2009-06-02 05:11:00,4.46016,4.46016,4.46016,4.46016,750000.0
2009-06-02 05:12:00,4.45528,4.45915,4.45379,4.45915,1880000.0
2009-06-02 05:13:00,4.45107,4.46286,4.45107,4.45981,7130000.0
2009-06-02 05:14:00,4.4557,4.46065,4.45077,4.45816,5250000.0
2009-06-02 05:15:00,4.45757,4.45852,4.44914,4.4578,16510000.0
2009-06-02 05:16:00,4.45792,4.45937,4.45221,4.45604,4500000.0
2009-06-02 05:17:00,4.45879,4.46018,4.45,4.45853,7880000.0
2009-06-02 05:18:00,4.45905,4.46059,4.44838,4.45987,5250000.0
2009-06-02 05:19:00,4.4594,4.4594,4.45454,4.45688,6000000.0
2009-06-02 05:20:00,4.4599,4.46187,4.45117,4.45956,7880000.0
2009-06-02 05:21:00,4.45945,4.46092,4.45263,4.45713,5630000.0
2009-06-02 05:22:00,4.45991,4.46052,4.4508,4.45874,7880000.0
2009-06-02 05:23:00,4.45811,4.45987,4.44988,4.45774,4880000.0
2009-06-02 05:24:00,4.4598,4.46026,4.45616,4.45787,5630000.0
2009-06-02 05:25:00,4.45991,4.46136,4.45112,4.4595,7880000.0
2009-06-02 05:26:00,4.4594,4.45972,4.45701,4.45882,3000000.0
2009-06-02 05:27:00,4.45787,4.45787,4.45476,4.45476,1130000.0
2009-06-02 05:28:00,4.45803,4.46129,4.45493,4.45985,5250000.0
2009-06-02 05:29:00,4.45978,4.45988,4.44808,4.45988,3380000.0
2009-06-02 05:30:00,4.46147,4.46147,4.45411,4.45411,9030000.0
2009-06-02 05:31:00,4.45445,4.46186,4.45445,4.46091,4130000.0
2009-06-02 05:32:00,4.46011,4.46011,4.46011,4.46011,750000.0
2009-06-02 05:33:00,4.45958,4.45958,4.4555,4.45776,4890000.0
2009-06-02 05:34:00,4.45998,4.46051,4.45098,4.45889,7880000.0
2009-06-02 05:35:00,4.4582,4.45962,4.45083,4.45121,6000000.0
2009-06-02 05:36:00,4.4585,4.4599,4.44986,4.45812,7510000.0
2009-06-02 05:37:00,4.45678,4.45915,4.45678,4.45846,2250000.0
2009-06-02 05:38:00,4.45799,4.45852,4.45238,4.45238,6000000.0
2009-06-02 05:39:00,4.45901,4.46099,4.45485,4.45485,5630000.0
2009-06-02 05:40:00,4.45908,4.45934,4.45567,4.4586,4880000.0
2009-06-02 05:41:00,4.4551,4.46213,4.45196,4.45697,6000000.0
2009-06-02 05:42:00,4.45987,4.46091,4.45263,4.45754,6750000.0
2009-06-02 05:43:00,4.45792,4.45936,4.45739,4.45801,3750000.0
2009-06-02 05:44:00,4.44818,4.45865,4.44818,4.45865,4500000.0
2009-06-02 05:45:00,4.46152,4.46152,4.45527,4.45829,7880000.0
2009-06-02 05:46:00,4.45455,4.45814,4.44927,4.44927,4140000.0
2009-06-02 05:47:00,4.45479,4.45952,4.45479,4.455,6000000.0
2009-06-02 05:48:00,4.45983,4.45983,4.45139,4.45468,6000000.0
2009-06-02 05:49:00,4.45498,4.46072,4.45498,4.45709,5250000.0
2009-06-02 05:50:00,4.45914,4.45914,4.45914,4.45914,750000.0
2009-06-02 05:51:00,4.45492,4.46077,4.45492,4.45955,4130000.0
2009-06-02 05:52:00,4.45922,4.45922,4.44982,4.44982,1500000.0
2009-06-02 05:53:00,4.4604,4.4604,4.45449,4.45864,6000000.0
2009-06-02 05:54:00,4.45914,4.45914,4.44982,4.44982,1130000.0
2009-06-02 05:55:00,4.45679,4.4608,4.45679,4.45848,3750000.0
2009-06-02 05:56:00,4.45819,4.46081,4.45451,4.45451,6380000.0
2009-06-02 05:57:00,4.45871,4.46085,4.45871,4.45996,3000000.0
2009-06-02 05:58:00,4.46029,4.46029,4.45054,4.45982,2250000.0
2009-06-02 05:59:00,4.45918,4.45918,4.45414,4.45872,7130000.0
2009-06-02 06:00:00,4.45967,4.46109,4.44852,4.44852,13130000.0
2009-06-02 06:01:00,4.45972,4.46093,4.45972,4.46093,3750000.0
2009-06-02 06:02:00,4.45829,4.46051,4.45829,4.45995,4130000.0
2009-06-02 06:03:00,4.45992,4.46144,4.45054,4.46012,6380000.0
2009-06-02 06:04:00,4.45658,4.45989,4.44982,4.44982,7880000.0
2009-06-02 06:05:00,4.45013,4.46055,4.45009,4.46055,4130000.0
2009-06-02 06:06:00,4.45857,4.45928,4.45414,4.45779,4880000.0
2009-06-02 06:07:00,4.45975,4.46045,4.45068,4.45862,7500000.0
2009-06-02 06:08:00,4.45994,4.46118,4.45452,4.45825,7130000.0
2009-06-02 06:09:00,4.45472,4.45472,4.45444,4.45444,1500000.0
2009-06-02 06:10:00,4.45544,4.46214,4.45288,4.46043,4880000.0
2009-06-02 06:11:00,4.45981,4.45981,4.45563,4.45563,3380000.0
2009-06-02 06:12:00,4.46018,4.46018,4.44933,4.45833,6750000.0
2009-06-02 06:13:00,4.45394,4.45899,4.45368,4.45368,5250000.0
2009-06-02 06:14:00,4.45759,4.45759,4.45308,4.45459,6000000.0
2009-06-02 06:15:00,4.45994,4.45994,4.45348,4.45503,10880000.0
2009-06-02 06:16:00,4.45913,4.45913,4.44918,4.45811,3750000.0
2009-06-02 06:17:00,4.46022,4.46022,4.45825,4.45825,1500000.0
2009-06-02 06:19:00,4.45981,4.46126,4.45102,4.4594,8250000.0
2009-06-02 06:20:00,4.45876,4.45876,4.45876,4.45876,750000.0
2009-06-02 06:21:00,4.45895,4.46154,4.45035,4.45914,8250000.0
2009-06-02 06:22:00,4.45995,4.46065,4.451,4.45973,5630000.0
2009-06-02 06:23:00,4.45891,4.46029,4.45017,4.45866,7880000.0
2009-06-02 06:24:00,4.4596,4.46,4.45314,4.45587,3750000.0
2009-06-02 06:25:00,4.45994,4.45999,4.45582,4.45785,6000000.0
2009-06-02 06:26:00,4.45965,4.46037,4.45072,4.45813,7510000.0
2009-06-02 06:27:00,4.44992,4.45851,4.44992,4.45777,2250000.0
2009-06-02 06:28:00,4.45652,4.45752,4.45501,4.45752,2250000.0
2009-06-02 06:29:00,4.45592,4.46005,4.45024,4.45775,5250000.0
2009-06-02 06:30:00,4.45867,4.46125,4.45029,4.45477,9020000.0
2009-06-02 06:31:00,4.45875,4.45875,4.45045,4.45045,4880000.0
2009-06-02 06:32:00,4.45634,4.45959,4.45572,4.45929,6000000.0
2009-06-02 06:33:00,4.45912,4.46091,4.45115,4.45562,7140000.0
2009-06-02 06:34:00,4.46003,4.46102,4.44957,4.45523,5250000.0
2009-06-02 06:35:00,4.46067,4.46067,4.45136,4.45136,4130000.0
2009-06-02 06:36:00,4.45896,4.46298,4.45256,4.45948,5630000.0
2009-06-02 06:37:00,4.45448,4.45928,4.45072,4.45474,4880000.0
2009-06-02 06:38:00,4.45875,4.4601,4.45481,4.4601,3750000.0
2009-06-02 06:39:00,4.45827,4.45827,4.44832,4.45324,3000000.0
2009-06-02 06:40:00,4.45383,4.45789,4.45295,4.45297,6000000.0
2009-06-02 06:41:00,4.45598,4.46064,4.45041,4.45041,4890000.0
2009-06-02 06:42:00,4.44992,4.45936,4.44992,4.45671,3750000.0
2009-06-02 06:43:00,4.45115,4.46083,4.45018,4.45693,5250000.0
2009-06-02 06:44:00,4.46037,4.46276,4.45474,4.45886,5260000.0
2009-06-02 06:45:00,4.45707,4.46385,4.45294,4.45658,6010000.0
2009-06-02 06:46:00,4.4581,4.4581,4.44651,4.4515,8250000.0
2009-06-02 06:47:00,4.46053,4.46053,4.46002,4.46002,1500000.0
2009-06-02 06:48:00,4.45861,4.46022,4.45324,4.46002,5260000.0
2009-06-02 06:49:00,4.45835,4.45988,4.45445,4.45523,7500000.0
2009-06-02 06:50:00,4.45883,4.45922,4.45022,4.45432,6000000.0
2009-06-02 06:51:00,4.45496,4.45792,4.44891,4.45792,3750000.0
2009-06-02 06:52:00,4.4522,4.45852,4.44926,4.45285,5250000.0
2009-06-02 06:53:00,4.45768,4.45768,4.44631,4.45092,4130000.0
2009-06-02 06:54:00,4.45365,4.45815,4.45209,4.45225,3750000.0
2009-06-02 06:56:00,4.44848,4.44901,4.43912,4.44669,6020000.0
2009-06-02 07:00:00,4.44547,4.44981,4.44012,4.44948,9750000.0
2009-06-02 07:01:00,4.44915,4.44989,4.44828,4.44989,4500000.0
2009-06-02 07:02:00,4.44462,4.45049,4.44408,4.44408,4130000.0
2009-06-02 07:03:00,4.44827,4.44827,4.4354,4.43749,5630000.0
2009-06-02 07:04:00,4.44848,4.4499,4.44383,4.44918,7130000.0
2009-06-02 07:05:00,4.43878,4.44979,4.43878,4.44856,5250000.0
2009-06-02 07:06:00,4.4571,4.45828,4.45326,4.45794,5250000.0
2009-06-02 07:07:00,4.45844,4.45977,4.44933,4.45977,7140000.0
2009-06-02 07:09:00,4.45689,4.45689,4.45689,4.45689,750000.0
2009-06-02 07:10:00,4.45744,4.45836,4.44843,4.45671,8250000.0
2009-06-02 07:11:00,4.45526,4.45609,4.45345,4.45345,3000000.0
2009-06-02 07:12:00,4.4534,4.45565,4.44962,4.45302,4520000.0
2009-06-02 07:13:00,4.45376,4.45544,4.44732,4.44732,5250000.0
2009-06-02 07:15:00,4.45016,4.45016,4.44566,4.44797,6000000.0
2009-06-02 07:17:00,4.44802,4.44802,4.44205,4.44344,1880000.0
2009-06-02 07:18:00,4.44658,4.44727,4.44294,4.44727,2250000.0
2009-06-02 07:19:00,4.44379,4.45039,4.43982,4.44741,8260000.0
2009-06-02 07:20:00,4.44223,4.447,4.44223,4.44656,3750000.0
2009-06-02 07:21:00,4.44568,4.44774,4.443,4.44644,4130000.0
2009-06-02 07:22:00,4.44101,4.44841,4.43829,4.43829,5630000.0
2009-06-02 07:23:00,4.44797,4.45081,4.44011,4.44874,3390000.0
2009-06-02 07:24:00,4.44856,4.45084,4.4393,4.44523,8630000.0
2009-06-02 07:25:00,4.44985,4.45021,4.44082,4.44746,6750000.0
2009-06-02 07:26:00,4.44632,4.44762,4.44188,4.44762,1880000.0
2009-06-02 07:27:00,4.44759,4.44863,4.43907,4.44468,4130000.0
2009-06-02 07:28:00,4.44183,4.44875,4.43923,4.44875,3380000.0
2009-06-02 07:29:00,4.44457,4.45118,4.44035,4.44856,7130000.0
2009-06-02 07:30:00,4.44713,4.44713,4.43594,4.44169,4890000.0
2009-06-02 07:31:00,4.4389,4.44825,4.4389,4.44813,6380000.0
2009-06-02 07:32:00,4.44035,4.45012,4.44035,4.44864,3760000.0
2009-06-02 07:33:00,4.44831,4.44831,4.44689,4.44798,3750000.0
2009-06-02 07:35:00,4.44856,4.44856,4.44406,4.44637,6000000.0
2009-06-02 07:39:00,4.44824,4.44919,4.44318,4.44803,4880000.0
2009-06-02 07:40:00,4.44991,4.44998,4.44226,4.44226,6000000.0
2009-06-02 07:41:00,4.44552,4.44843,4.43853,4.44211,7510000.0
2009-06-02 07:42:00,4.44713,4.44731,4.44207,4.44731,4880000.0
2009-06-02 07:43:00,4.44434,4.44761,4.43446,4.44662,6380000.0
2009-06-02 07:44:00,4.44814,4.44814,4.44103,4.4474,6750000.0
2009-06-02 07:45:00,4.44153,4.45151,4.44124,4.4479,7130000.0
2009-06-02 07:46:00,4.44417,4.44796,4.43853,4.44796,4880000.0
2009-06-02 07:47:00,4.4478,4.45359,4.43893,4.44097,7880000.0
2009-06-02 07:48:00,4.44699,4.44944,4.44004,4.44357,4890000.0
2009-06-02 07:49:00,4.44585,4.44775,4.43828,4.44623,2630000.0
2009-06-02 07:50:00,4.43966,4.45145,4.43966,4.44411,7130000.0
2009-06-02 07:51:00,4.44712,4.44868,4.43947,4.44349,5630000.0
2009-06-02 07:52:00,4.43652,4.44565,4.43652,4.44565,5260000.0
2009-06-02 07:53:00,4.44295,4.44655,4.43967,4.44139,8250000.0
2009-06-02 07:54:00,4.44147,4.44482,4.43532,4.44354,5250000.0
2009-06-02 07:55:00,4.4434,4.44491,4.43896,4.44491,5630000.0
2009-06-02 07:56:00,4.4447,4.44587,4.44021,4.44506,7510000.0
2009-06-02 07:57:00,4.43995,4.44647,4.43965,4.44647,5250000.0
2009-06-02 07:58:00,4.44915,4.45227,4.43989,4.4498,5630000.0
2009-06-02 07:59:00,4.43931,4.44908,4.43931,4.44794,12380000.0
2009-06-02 08:00:00,4.44818,4.45044,4.43991,4.44834,11260000.0
2009-06-02 08:01:00,4.44428,4.45169,4.4384,4.44962,6380000.0
2009-06-02 08:02:00,4.45182,4.45208,4.44543,4.44806,9390000.0
2009-06-02 08:03:00,4.44868,4.45044,4.44107,4.44107,5630000.0
2009-06-02 08:04:00,4.43839,4.44817,4.43839,4.44756,10130000.0
2009-06-02 08:05:00,4.44572,4.44577,4.43686,4.43686,9760000.0
2009-06-02 08:06:00,4.44499,4.45472,4.44479,4.45346,7510000.0
2009-06-02 08:07:00,4.44918,4.45566,4.44791,4.44901,10890000.0
2009-06-02 08:08:00,4.45658,4.45677,4.44683,4.45164,13500000.0
2009-06-02 08:09:00,4.4554,4.45704,4.45094,4.45634,7500000.0
2009-06-02 08:10:00,4.45207,4.45842,4.45199,4.45694,4880000.0
2009-06-02 08:11:00,4.447,4.45407,4.44666,4.45064,7880000.0
2009-06-02 08:12:00,4.44459,4.454,4.44319,4.44922,11640000.0
2009-06-02 08:13:00,4.45039,4.4588,4.44681,4.45652,8250000.0
2009-06-02 08:14:00,4.45427,4.45683,4.44378,4.44634,16150000.0
2009-06-02 08:15:00,4.45085,4.45632,4.45085,4.4544,4880000.0
2009-06-02 08:16:00,4.45661,4.45976,4.44817,4.45082,9390000.0
2009-06-02 08:17:00,4.44414,4.44945,4.44414,4.44741,3380000.0
2009-06-02 08:18:00,4.4438,4.44552,4.43399,4.43946,8630000.0
2009-06-02 08:19:00,4.43815,4.44902,4.43815,4.44654,12020000.0
2009-06-02 08:20:00,4.44537,4.4532,4.44404,4.45144,6750000.0
2009-06-02 08:21:00,4.43923,4.45017,4.43923,4.44618,7130000.0
2009-06-02 08:22:00,4.44949,4.453,4.44589,4.44589,4890000.0
2009-06-02 08:23:00,4.45356,4.45796,4.45227,4.45666,5630000.0
2009-06-02 08:24:00,4.45803,4.45803,4.45145,4.45788,4880000.0
2009-06-02 08:25:00,4.45875,4.46014,4.45393,4.45544,7880000.0
2009-06-02 08:26:00,4.45936,4.45936,4.4491,4.4491,6380000.0
2009-06-02 08:27:00,4.45557,4.45619,4.45233,4.4553,4510000.0
2009-06-02 08:28:00,4.45112,4.45571,4.44806,4.4515,6000000.0
2009-06-02 08:29:00,4.44734,4.45348,4.44691,4.45115,4880000.0
2009-06-02 08:30:00,4.45198,4.45518,4.44887,4.44887,7130000.0
2009-06-02 08:31:00,4.45262,4.45631,4.44593,4.45277,7510000.0
2009-06-02 08:32:00,4.45151,4.45404,4.44185,4.45029,6760000.0
2009-06-02 08:33:00,4.44644,4.45166,4.44585,4.45029,6010000.0
2009-06-02 08:34:00,4.45505,4.45588,4.44954,4.45361,4500000.0
2009-06-02 08:35:00,4.44534,4.45112,4.44161,4.44892,6760000.0
2009-06-02 08:36:00,4.44432,4.45106,4.44267,4.45106,6760000.0
2009-06-02 08:37:00,4.44612,4.45245,4.44612,4.45245,8250000.0
2009-06-02 08:38:00,4.44512,4.44909,4.43897,4.44087,6750000.0
2009-06-02 08:39:00,4.44084,4.44929,4.4389,4.4389,6750000.0
2009-06-02 08:40:00,4.43954,4.44879,4.43954,4.44697,5260000.0
2009-06-02 08:41:00,4.44942,4.451,4.44138,4.44397,6000000.0
2009-06-02 08:42:00,4.44969,4.45419,4.44905,4.44943,5630000.0
2009-06-02 08:43:00,4.4538,4.45689,4.44856,4.45671,8630000.0
2009-06-02 08:44:00,4.45516,4.45833,4.44945,4.45381,8640000.0
2009-06-02 08:45:00,4.44552,4.45332,4.44245,4.44393,6380000.0
2009-06-02 08:46:00,4.45002,4.45579,4.44715,4.45119,4890000.0
2009-06-02 08:47:00,4.44951,4.45455,4.44491,4.45396,6000000.0
2009-06-02 08:48:00,4.44986,4.45629,4.44558,4.44558,5630000.0
2009-06-02 08:49:00,4.45368,4.45457,4.44221,4.44821,5250000.0
2009-06-02 08:50:00,4.45467,4.45536,4.44496,4.45536,7130000.0
2009-06-02 08:51:00,4.44284,4.45381,4.44284,4.45142,6380000.0
2009-06-02 08:52:00,4.44566,4.4514,4.44327,4.44783,7130000.0
2009-06-02 08:53:00,4.45024,4.45456,4.44671,4.44863,7510000.0
2009-06-02 08:54:00,4.45294,4.45617,4.44854,4.44854,4140000.0
2009-06-02 08:55:00,4.45427,4.45908,4.45144,4.45656,6750000.0
2009-06-02 08:56:00,4.45943,4.45943,4.45229,4.45802,5630000.0
2009-06-02 08:57:00,4.46089,4.46089,4.45392,4.45802,5630000.0
2009-06-02 08:58:00,4.45592,4.46164,4.45592,4.46001,4510000.0
2009-06-02 08:59:00,4.46356,4.46356,4.45863,4.463,6000000.0
2009-06-02 09:00:00,4.4656,4.4656,4.45816,4.46003,7130000.0
2009-06-02 09:01:00,4.45946,4.46274,4.45386,4.45817,5250000.0
2009-06-02 09:02:00,4.45633,4.46163,4.45633,4.46148,6010000.0
2009-06-02 09:03:00,4.45888,4.46277,4.45726,4.46102,7500000.0
2009-06-02 09:04:00,4.46089,4.46317,4.45595,4.46036,6390000.0
2009-06-02 09:05:00,4.46071,4.46529,4.4516,4.46529,7880000.0
2009-06-02 09:06:00,4.45843,4.46356,4.45614,4.45614,5630000.0
2009-06-02 09:07:00,4.46178,4.46435,4.45909,4.4631,5250000.0
2009-06-02 09:08:00,4.46167,4.46167,4.45065,4.45635,6010000.0
2009-06-02 09:09:00,4.45442,4.46013,4.45442,4.45523,6380000.0
2009-06-02 09:10:00,4.45514,4.45825,4.45389,4.45705,4880000.0
2009-06-02 09:11:00,4.45415,4.46079,4.4533,4.46036,7130000.0
2009-06-02 09:12:00,4.45679,4.4606,4.45679,4.45964,5250000.0
2009-06-02 09:13:00,4.45986,4.45986,4.44749,4.44749,4510000.0
2009-06-02 09:14:00,4.46091,4.46091,4.4507,4.4507,6380000.0
2009-06-02 09:15:00,4.4491,4.4598,4.44748,4.4598,7880000.0
2009-06-02 09:16:00,4.45725,4.46171,4.44901,4.46171,6390000.0
2009-06-02 09:17:00,4.45294,4.46272,4.45294,4.46087,6000000.0
2009-06-02 09:18:00,4.45773,4.46296,4.45402,4.45954,6010000.0
2009-06-02 09:19:00,4.45825,4.46331,4.45369,4.46294,7130000.0
2009-06-02 09:20:00,4.46165,4.46373,4.45392,4.46063,9380000.0
2009-06-02 09:21:00,4.45163,4.46396,4.45163,4.45868,7880000.0
2009-06-02 09:22:00,4.46283,4.46567,4.45316,4.46319,9380000.0
2009-06-02 09:23:00,4.46585,4.46755,4.45998,4.46444,5630000.0
2009-06-02 09:24:00,4.45792,4.46974,4.45792,4.46359,7130000.0
2009-06-02 09:25:00,4.45865,4.47197,4.45659,4.46064,7140000.0
2009-06-02 09:26:00,4.46763,4.46804,4.45783,4.4647,7880000.0
2009-06-02 09:27:00,4.47048,4.47048,4.45866,4.47016,8250000.0
2009-06-02 09:28:00,4.46852,4.47061,4.46215,4.46886,5630000.0
2009-06-02 09:29:00,4.4593,4.46772,4.45761,4.46102,6760000.0
2009-06-02 09:30:00,4.46542,4.47084,4.46328,4.46328,5630000.0
2009-06-02 09:31:00,4.46689,4.47094,4.4623,4.46612,6000000.0
2009-06-02 09:32:00,4.47026,4.47667,4.46449,4.47667,5640000.0
2009-06-02 09:33:00,4.46462,4.47492,4.46293,4.47147,6750000.0
2009-06-02 09:34:00,4.47015,4.47606,4.47008,4.47008,5250000.0
2009-06-02 09:35:00,4.46883,4.47422,4.46726,4.47282,9380000.0
2009-06-02 09:36:00,4.47262,4.47432,4.46704,4.47211,6380000.0
2009-06-02 09:37:00,4.47022,4.47307,4.4638,4.4638,7510000.0
2009-06-02 09:38:00,4.47024,4.47099,4.46569,4.46693,5630000.0
2009-06-02 09:39:00,4.4622,4.46827,4.45902,4.46326,5250000.0
2009-06-02 09:40:00,4.46778,4.46778,4.45758,4.46259,4880000.0
2009-06-02 09:41:00,4.46543,4.46574,4.46114,4.46114,4880000.0
2009-06-02 09:42:00,4.46057,4.46702,4.45629,4.4616,8260000.0
2009-06-02 09:43:00,4.46519,4.46545,4.45366,4.46545,8640000.0
2009-06-02 09:44:00,4.46596,4.46859,4.4629,4.46755,6000000.0
2009-06-02 09:45:00,4.46361,4.46883,4.46122,4.46852,6750000.0
2009-06-02 09:46:00,4.46799,4.46799,4.46165,4.46765,6380000.0
2009-06-02 09:47:00,4.46761,4.47199,4.46462,4.46874,6390000.0
2009-06-02 09:48:00,4.459,4.47007,4.459,4.46998,4890000.0
2009-06-02 09:49:00,4.46066,4.47074,4.46066,4.46773,6380000.0
2009-06-02 09:50:00,4.47023,4.47247,4.46723,4.4693,4140000.0
2009-06-02 09:51:00,4.46001,4.47058,4.46001,4.4689,5260000.0
2009-06-02 09:52:00,4.46864,4.47128,4.46377,4.46879,7510000.0
2009-06-02 09:53:00,4.4624,4.46655,4.45797,4.46387,5260000.0
2009-06-02 09:54:00,4.46464,4.46783,4.45857,4.46402,5250000.0
2009-06-02 09:55:00,4.45921,4.46522,4.45487,4.46475,4140000.0
2009-06-02 09:56:00,4.46151,4.4669,4.45673,4.46519,6380000.0
2009-06-02 09:57:00,4.46689,4.46689,4.46151,4.46522,6750000.0
2009-06-02 09:58:00,4.46449,4.46666,4.46122,4.46488,5260000.0
2009-06-02 09:59:00,4.46324,4.46324,4.45342,4.45342,6000000.0
2009-06-02 10:00:00,4.4625,4.46662,4.45904,4.46243,8260000.0
2009-06-02 10:01:00,4.45991,4.46519,4.45528,4.45528,9010000.0
2009-06-02 10:02:00,4.4621,4.46339,4.45245,4.4565,7140000.0
2009-06-02 10:03:00,4.46173,4.46319,4.45389,4.46125,6010000.0
2009-06-02 10:04:00,4.45218,4.46141,4.45218,4.46055,5630000.0
2009-06-02 10:05:00,4.46117,4.46218,4.45571,4.46196,6380000.0
2009-06-02 10:06:00,4.46259,4.46259,4.45645,4.46229,6380000.0
2009-06-02 10:07:00,4.45797,4.46224,4.45254,4.45254,6000000.0
2009-06-02 10:08:00,4.45939,4.46457,4.45749,4.4639,6380000.0
2009-06-02 10:09:00,4.45865,4.4645,4.45865,4.4645,5630000.0
2009-06-02 10:10:00,4.46371,4.46371,4.45545,4.46309,8250000.0
2009-06-02 10:11:00,4.46136,4.46312,4.45396,4.46012,8250000.0
2009-06-02 10:12:00,4.46219,4.46272,4.45594,4.46272,5630000.0
2009-06-02 10:13:00,4.4553,4.46542,4.4553,4.45859,9380000.0
2009-06-02 10:14:00,4.45706,4.46333,4.45706,4.45997,5630000.0
2009-06-02 10:15:00,4.46529,4.46529,4.45817,4.46379,6760000.0
2009-06-02 10:16:00,4.46177,4.46421,4.45947,4.45947,5260000.0
2009-06-02 10:17:00,4.46394,4.46468,4.45858,4.46359,5630000.0
2009-06-02 10:18:00,4.46251,4.46406,4.45362,4.45888,8630000.0
2009-06-02 10:19:00,4.46337,4.46879,4.46229,4.46594,7500000.0
2009-06-02 10:20:00,4.46362,4.46861,4.45842,4.46744,9380000.0
2009-06-02 10:21:00,4.4678,4.46854,4.46231,4.46664,5630000.0
2009-06-02 10:22:00,4.46351,4.47046,4.46296,4.47046,5630000.0
2009-06-02 10:23:00,4.46471,4.46948,4.45783,4.46375,9380000.0
2009-06-02 10:24:00,4.46123,4.46958,4.46123,4.46781,6750000.0
2009-06-02 10:25:00,4.46557,4.47236,4.46542,4.47159,5250000.0
2009-06-02 10:26:00,4.46588,4.47248,4.46566,4.47079,10130000.0
2009-06-02 10:27:00,4.47289,4.47289,4.46883,4.47243,6380000.0
2009-06-02 10:28:00,4.46618,4.47168,4.46116,4.46608,10900000.0
2009-06-02 10:29:00,4.46843,4.47026,4.46142,4.46142,5250000.0
2009-06-02 10:30:00,4.46749,4.46878,4.46295,4.46732,9380000.0
2009-06-02 10:31:00,4.45859,4.46821,4.45859,4.46805,6390000.0
2009-06-02 10:32:00,4.46227,4.46903,4.45986,4.46418,8250000.0
2009-06-02 10:33:00,4.46378,4.4671,4.46135,4.46135,5250000.0
2009-06-02 10:34:00,4.46491,4.47032,4.4631,4.47032,7130000.0
2009-06-02 10:35:00,4.46759,4.47042,4.46224,4.4648,10140000.0
2009-06-02 10:36:00,4.46807,4.47111,4.46096,4.46694,7130000.0
2009-06-02 10:37:00,4.47068,4.47148,4.4682,4.47148,4510000.0
2009-06-02 10:38:00,4.47052,4.47052,4.45898,4.46366,5250000.0
2009-06-02 10:39:00,4.47036,4.47231,4.46789,4.47199,4510000.0
2009-06-02 10:40:00,4.46536,4.47307,4.46321,4.46894,7520000.0
2009-06-02 10:41:00,4.46407,4.47105,4.45986,4.47062,8260000.0
2009-06-02 10:42:00,4.47001,4.47199,4.46512,4.47138,9760000.0
2009-06-02 10:43:00,4.47212,4.47776,4.46662,4.47271,8630000.0
2009-06-02 10:44:00,4.47416,4.47894,4.47112,4.47112,6010000.0
2009-06-02 10:45:00,4.47039,4.47597,4.47031,4.47535,5260000.0
2009-06-02 10:46:00,4.47586,4.47818,4.46539,4.47818,11630000.0
2009-06-02 10:47:00,4.47622,4.47622,4.46656,4.47446,7130000.0
2009-06-02 10:48:00,4.46245,4.4754,4.46245,4.47427,7510000.0
2009-06-02 10:49:00,4.47471,4.47777,4.46471,4.47522,7510000.0
2009-06-02 10:50:00,4.46741,4.47547,4.46741,4.46845,7880000.0
2009-06-02 10:51:00,4.47059,4.47865,4.47059,4.47865,4880000.0
2009-06-02 10:52:00,4.47013,4.47931,4.46831,4.47734,10520000.0
2009-06-02 10:53:00,4.47793,4.48044,4.46849,4.47995,7890000.0
2009-06-02 10:54:00,4.47868,4.48053,4.47682,4.48053,7500000.0
2009-06-02 10:55:00,4.47527,4.48134,4.47139,4.47139,10140000.0
2009-06-02 10:56:00,4.47873,4.48043,4.47149,4.47855,6760000.0
2009-06-02 10:57:00,4.47785,4.47974,4.4716,4.47793,6010000.0
2009-06-02 10:58:00,4.47831,4.48045,4.46962,4.47787,9760000.0
2009-06-02 10:59:00,4.47385,4.47955,4.46634,4.47892,9380000.0
2009-06-02 11:00:00,4.47699,4.47993,4.46852,4.47919,8640000.0
2009-06-02 11:01:00,4.48097,4.48108,4.47368,4.47924,6760000.0
2009-06-02 11:02:00,4.47989,4.4812,4.47664,4.47917,6380000.0
2009-06-02 11:03:00,4.48013,4.48058,4.47106,4.47862,9390000.0
2009-06-02 11:04:00,4.47673,4.48202,4.47673,4.48148,5260000.0
2009-06-02 11:05:00,4.47784,4.48348,4.47312,4.48183,6390000.0
2009-06-02 11:06:00,4.48187,4.48343,4.47754,4.48126,9770000.0
2009-06-02 11:07:00,4.48019,4.48019,4.4705,4.4705,9380000.0
2009-06-02 11:08:00,4.47544,4.48053,4.47422,4.48021,6010000.0
2009-06-02 11:09:00,4.47541,4.4806,4.47246,4.47459,10510000.0
2009-06-02 11:10:00,4.47875,4.48037,4.47326,4.48,7130000.0
2009-06-02 11:11:00,4.47895,4.4809,4.47324,4.4798,5260000.0
2009-06-02 11:12:00,4.48028,4.48044,4.47043,4.47518,7880000.0
2009-06-02 11:13:00,4.47742,4.47864,4.46792,4.47708,11640000.0
2009-06-02 11:14:00,4.47424,4.47926,4.46772,4.46813,8260000.0
2009-06-02 11:15:00,4.47517,4.47783,4.4708,4.47177,10130000.0
2009-06-02 11:16:00,4.4746,4.4746,4.46689,4.47026,5260000.0
2009-06-02 11:17:00,4.47767,4.48398,4.46942,4.47047,13520000.0
2009-06-02 11:18:00,4.47605,4.47724,4.46625,4.47419,8640000.0
2009-06-02 11:19:00,4.47032,4.4779,4.46616,4.4779,9380000.0
2009-06-02 11:20:00,4.46672,4.48062,4.46672,4.47899,9380000.0
2009-06-02 11:21:00,4.47947,4.48018,4.47018,4.48018,5630000.0
2009-06-02 11:22:00,4.48069,4.48162,4.47056,4.47991,9760000.0
2009-06-02 11:23:00,4.4798,4.4798,4.47426,4.47709,5260000.0
2009-06-02 11:24:00,4.48077,4.48077,4.47338,4.47782,10130000.0
2009-06-02 11:25:00,4.47805,4.48012,4.47805,4.47932,4510000.0
2009-06-02 11:26:00,4.48051,4.4811,4.47548,4.4811,5640000.0
2009-06-02 11:27:00,4.46852,4.47881,4.468,4.47678,13520000.0
2009-06-02 11:28:00,4.47156,4.48009,4.4692,4.47928,7880000.0
2009-06-02 11:29:00,4.47284,4.48109,4.47284,4.47735,7500000.0
2009-06-02 11:30:00,4.47769,4.48663,4.47547,4.47947,7130000.0
2009-06-02 11:31:00,4.48164,4.48503,4.47907,4.48406,6760000.0
2009-06-02 11:32:00,4.48452,4.4859,4.47789,4.48486,6750000.0
2009-06-02 11:33:00,4.48009,4.48818,4.48009,4.48525,4880000.0
2009-06-02 11:34:00,4.48325,4.48397,4.47375,4.47828,8260000.0
2009-06-02 11:35:00,4.48272,4.48452,4.4795,4.48452,5630000.0
2009-06-02 11:36:00,4.48413,4.48532,4.48036,4.4843,6760000.0
2009-06-02 11:37:00,4.48038,4.48494,4.47769,4.48416,6010000.0
2009-06-02 11:38:00,4.47924,4.48451,4.47341,4.48451,5260000.0
2009-06-02 11:39:00,4.4841,4.48565,4.477,4.48565,5250000.0
2009-06-02 11:40:00,4.48488,4.48499,4.47899,4.47917,9750000.0
2009-06-02 11:41:00,4.48539,4.48909,4.47924,4.4826,7880000.0
2009-06-02 11:42:00,4.48283,4.48692,4.48081,4.48276,6760000.0
2009-06-02 11:43:00,4.4824,4.48811,4.47838,4.47838,6000000.0
2009-06-02 11:44:00,4.48565,4.48781,4.47988,4.48781,7130000.0
2009-06-02 11:45:00,4.48524,4.48798,4.482,4.48609,6380000.0
2009-06-02 11:46:00,4.48247,4.48928,4.48049,4.48839,5250000.0
2009-06-02 11:47:00,4.48842,4.48842,4.48446,4.48561,8630000.0
2009-06-02 11:48:00,4.48976,4.48976,4.48014,4.48943,8630000.0
2009-06-02 11:49:00,4.48529,4.48918,4.48371,4.48794,5260000.0
2009-06-02 11:50:00,4.4831,4.48898,4.47878,4.48898,5630000.0
2009-06-02 11:51:00,4.4811,4.4906,4.47888,4.4886,7140000.0
2009-06-02 11:52:00,4.48963,4.49285,4.47654,4.47822,10130000.0
2009-06-02 11:53:00,4.47493,4.48463,4.47493,4.48219,5250000.0
2009-06-02 11:54:00,4.48122,4.48245,4.47606,4.47621,6760000.0
2009-06-02 11:55:00,4.47878,4.48171,4.47701,4.47965,6750000.0
2009-06-02 11:56:00,4.47984,4.48132,4.47845,4.47845,4880000.0
2009-06-02 11:57:00,4.47471,4.48042,4.47471,4.48042,7880000.0
2009-06-02 11:58:00,4.47286,4.48266,4.47072,4.4721,6010000.0
2009-06-02 11:59:00,4.48239,4.48396,4.47769,4.47784,6380000.0
2009-06-02 12:00:00,4.48059,4.48644,4.47993,4.48217,6010000.0
2009-06-02 12:01:00,4.48548,4.48677,4.48047,4.48047,8630000.0
2009-06-02 12:02:00,4.47674,4.48855,4.47674,4.48268,6390000.0
2009-06-02 12:03:00,4.47746,4.4829,4.47161,4.4829,6750000.0
2009-06-02 12:04:00,4.47958,4.48429,4.47666,4.48339,9010000.0
2009-06-02 12:05:00,4.48301,4.48345,4.47816,4.48345,6760000.0
2009-06-02 12:06:00,4.48454,4.48528,4.47939,4.48501,6380000.0
2009-06-02 12:07:00,4.48153,4.48323,4.47927,4.47927,5630000.0
2009-06-02 12:08:00,4.48046,4.48375,4.47824,4.47934,5260000.0
2009-06-02 12:09:00,4.4817,4.48419,4.47313,4.47746,7890000.0
2009-06-02 12:10:00,4.4814,4.48312,4.47605,4.48174,6390000.0
2009-06-02 12:11:00,4.48054,4.48388,4.47566,4.48052,6760000.0
2009-06-02 12:12:00,4.48038,4.48085,4.47425,4.47643,7130000.0
2009-06-02 12:13:00,4.47571,4.47734,4.47281,4.47281,5630000.0
2009-06-02 12:14:00,4.47454,4.47872,4.46919,4.47807,7510000.0
2009-06-02 12:15:00,4.47721,4.47878,4.46742,4.47878,10880000.0
2009-06-02 12:16:00,4.47705,4.47758,4.46912,4.47477,5640000.0
2009-06-02 12:17:00,4.47212,4.47736,4.47115,4.47736,4880000.0
2009-06-02 12:18:00,4.47838,4.48171,4.47381,4.47901,10500000.0
2009-06-02 12:19:00,4.4771,4.47759,4.46786,4.47759,5250000.0
2009-06-02 12:20:00,4.47698,4.48009,4.47209,4.47623,4880000.0
2009-06-02 12:21:00,4.47382,4.47902,4.46792,4.47828,9000000.0
2009-06-02 12:22:00,4.47751,4.47864,4.46869,4.47733,10880000.0
2009-06-02 12:23:00,4.47778,4.47899,4.47312,4.47348,7500000.0
2009-06-02 12:24:00,4.47973,4.47973,4.46868,4.47446,6380000.0
2009-06-02 12:25:00,4.47168,4.47952,4.47168,4.47952,5260000.0
2009-06-02 12:26:00,4.47928,4.48113,4.47364,4.47933,9010000.0
2009-06-02 12:27:00,4.47439,4.48233,4.47439,4.48044,8630000.0
2009-06-02 12:28:00,4.48003,4.48188,4.47568,4.47568,4140000.0
2009-06-02 12:29:00,4.47947,4.48006,4.47343,4.47725,7130000.0
2009-06-02 12:30:00,4.47746,4.47746,4.46911,4.47638,11630000.0
2009-06-02 12:31:00,4.47611,4.48089,4.46946,4.47682,5250000.0
2009-06-02 12:32:00,4.47912,4.47912,4.47736,4.47825,5630000.0
2009-06-02 12:33:00,4.47347,4.4801,4.47347,4.47625,4510000.0
2009-06-02 12:34:00,4.47545,4.47875,4.47315,4.47538,6760000.0
2009-06-02 12:35:00,4.47855,4.47934,4.46981,4.47341,6750000.0
2009-06-02 12:36:00,4.47379,4.47998,4.47379,4.47998,5630000.0
2009-06-02 12:37:00,4.47774,4.47897,4.46804,4.47264,5260000.0
2009-06-02 12:38:00,4.47546,4.47611,4.4677,4.47611,4890000.0
2009-06-02 12:39:00,4.4767,4.4767,4.46386,4.47171,12750000.0
2009-06-02 12:40:00,4.47189,4.47599,4.46842,4.47086,7500000.0
2009-06-02 12:41:00,4.47097,4.47278,4.46855,4.47114,6000000.0
2009-06-02 12:42:00,4.46773,4.47308,4.46773,4.46811,5250000.0
2009-06-02 12:43:00,4.46976,4.47144,4.46187,4.47144,10130000.0
2009-06-02 12:44:00,4.47197,4.47197,4.45995,4.47097,8260000.0
2009-06-02 12:45:00,4.46993,4.47186,4.46646,4.46646,4890000.0
2009-06-02 12:46:00,4.47001,4.47001,4.46389,4.46748,7500000.0
2009-06-02 12:47:00,4.46701,4.47154,4.4655,4.46885,7140000.0
2009-06-02 12:48:00,4.4726,4.47327,4.46103,4.46246,7500000.0
2009-06-02 12:49:00,4.47003,4.47253,4.46274,4.46579,7130000.0
2009-06-02 12:50:00,4.47094,4.47393,4.46489,4.46489,8270000.0
2009-06-02 12:51:00,4.46801,4.47022,4.46519,4.46869,5250000.0
2009-06-02 12:52:00,4.46826,4.47017,4.46384,4.46839,7880000.0
2009-06-02 12:53:00,4.46744,4.46825,4.4623,4.4632,5250000.0
2009-06-02 12:54:00,4.46713,4.46713,4.45721,4.46678,5260000.0
2009-06-02 12:55:00,4.46526,4.47162,4.46123,4.46941,5630000.0
2009-06-02 12:56:00,4.46418,4.46912,4.46284,4.46284,5630000.0
2009-06-02 12:57:00,4.46973,4.47022,4.46327,4.46588,9390000.0
2009-06-02 12:58:00,4.46993,4.46993,4.46378,4.46556,6000000.0
2009-06-02 12:59:00,4.47015,4.4712,4.45894,4.47072,8260000.0
2009-06-02 13:00:00,4.4707,4.47115,4.46738,4.47095,5250000.0
2009-06-02 13:01:00,4.47132,4.47497,4.46609,4.46609,12000000.0
2009-06-02 13:02:00,4.46755,4.47054,4.46136,4.46631,10130000.0
2009-06-02 13:03:00,4.4719,4.4735,4.46256,4.47246,7530000.0
2009-06-02 13:04:00,4.46783,4.47233,4.46128,4.4711,8260000.0
2009-06-02 13:05:00,4.47092,4.4752,4.46792,4.47299,7130000.0
2009-06-02 13:06:00,4.46691,4.47382,4.46127,4.47107,10130000.0
2009-06-02 13:07:00,4.47093,4.4714,4.46456,4.46755,7500000.0
2009-06-02 13:08:00,4.46384,4.47077,4.4637,4.46748,6010000.0
2009-06-02 13:09:00,4.46019,4.47063,4.46012,4.46212,5260000.0
2009-06-02 13:10:00,4.46893,4.47152,4.46133,4.47152,5250000.0
2009-06-02 13:11:00,4.46676,4.47152,4.46619,4.47034,6000000.0
2009-06-02 13:12:00,4.46749,4.47416,4.46381,4.47211,6760000.0
2009-06-02 13:13:00,4.47561,4.47561,4.46265,4.47266,7880000.0
2009-06-02 13:14:00,4.47573,4.47573,4.47167,4.47167,7500000.0
2009-06-02 13:15:00,4.47545,4.47545,4.46322,4.47405,6760000.0
2009-06-02 13:16:00,4.47085,4.47585,4.47085,4.47296,6000000.0
2009-06-02 13:17:00,4.47692,4.47791,4.46697,4.47051,6010000.0
2009-06-02 13:18:00,4.47076,4.47604,4.47018,4.47183,4510000.0
2009-06-02 13:19:00,4.47124,4.47558,4.46897,4.47054,5630000.0
2009-06-02 13:20:00,4.47114,4.47585,4.47072,4.47342,6380000.0
2009-06-02 13:21:00,4.47772,4.47772,4.46477,4.47737,7510000.0
2009-06-02 13:22:00,4.47035,4.47772,4.46792,4.47683,7500000.0
2009-06-02 13:23:00,4.47723,4.4785,4.47337,4.47801,5630000.0
2009-06-02 13:24:00,4.47671,4.47671,4.46832,4.47303,7880000.0
2009-06-02 13:25:00,4.47412,4.47629,4.46899,4.47062,9380000.0
2009-06-02 13:26:00,4.47012,4.47484,4.46555,4.47187,8250000.0
2009-06-02 13:27:00,4.46727,4.47496,4.46452,4.46797,9750000.0
2009-06-02 13:28:00,4.46936,4.4741,4.46443,4.46797,7140000.0
2009-06-02 13:29:00,4.46783,4.47286,4.46672,4.47286,7130000.0
2009-06-02 13:30:00,4.47298,4.47298,4.45895,4.4686,9760000.0
2009-06-02 13:31:00,4.46936,4.47223,4.46199,4.46677,9760000.0
2009-06-02 13:32:00,4.46967,4.47137,4.4625,4.46923,8250000.0
2009-06-02 13:33:00,4.46785,4.47273,4.45985,4.46874,6000000.0
2009-06-02 13:34:00,4.46956,4.46956,4.45706,4.46555,7130000.0
2009-06-02 13:35:00,4.4722,4.47311,4.46731,4.46888,7880000.0
2009-06-02 13:36:00,4.4724,4.47357,4.46232,4.46791,7880000.0
2009-06-02 13:37:00,4.46899,4.47383,4.46813,4.46813,7510000.0
2009-06-02 13:38:00,4.46625,4.47161,4.46107,4.46864,7500000.0
2009-06-02 13:39:00,4.46893,4.4726,4.4643,4.47017,5250000.0
2009-06-02 13:40:00,4.47223,4.47223,4.4598,4.46535,6010000.0
2009-06-02 13:41:00,4.46748,4.4715,4.45933,4.46759,4880000.0
2009-06-02 13:42:00,4.47137,4.47137,4.46338,4.46836,9750000.0
2009-06-02 13:43:00,4.46489,4.47002,4.46489,4.46913,5630000.0
2009-06-02 13:44:00,4.46985,4.46985,4.45905,4.46138,4880000.0
2009-06-02 13:45:00,4.46755,4.46994,4.46017,4.46017,7500000.0
2009-06-02 13:46:00,4.46839,4.47047,4.46473,4.46878,5630000.0
2009-06-02 13:47:00,4.46894,4.47057,4.46063,4.46848,4510000.0
2009-06-02 13:48:00,4.46916,4.46916,4.45506,4.46653,6380000.0
2009-06-02 13:49:00,4.46462,4.47045,4.46081,4.46445,9390000.0
2009-06-02 13:50:00,4.46356,4.46938,4.46281,4.4692,5630000.0
2009-06-02 13:51:00,4.46821,4.47064,4.46004,4.47031,5630000.0
2009-06-02 13:52:00,4.46445,4.47269,4.46422,4.47116,4510000.0
2009-06-02 13:53:00,4.4716,4.472,4.46245,4.46384,10130000.0
2009-06-02 13:54:00,4.46628,4.46949,4.45652,4.46849,10130000.0
2009-06-02 13:55:00,4.46718,4.47313,4.46197,4.4675,6380000.0
2009-06-02 13:56:00,4.47084,4.47222,4.46235,4.46573,6010000.0
2009-06-02 13:57:00,4.47116,4.4725,4.46269,4.46269,5250000.0
2009-06-02 13:58:00,4.46687,4.47261,4.46687,4.47261,5630000.0
2009-06-02 13:59:00,4.47019,4.47282,4.45977,4.47103,7130000.0
2009-06-02 14:00:00,4.47311,4.47318,4.46281,4.47286,9760000.0
2009-06-02 14:01:00,4.46411,4.47397,4.46296,4.4696,9760000.0
2009-06-02 14:02:00,4.47437,4.47437,4.46335,4.47051,9000000.0
2009-06-02 14:03:00,4.46587,4.47633,4.46587,4.47633,6760000.0
2009-06-02 14:04:00,4.4787,4.4807,4.47238,4.47821,10130000.0
2009-06-02 14:05:00,4.48094,4.48094,4.47422,4.47422,7130000.0
2009-06-02 14:06:00,4.47806,4.48039,4.4702,4.48039,7140000.0
2009-06-02 14:07:00,4.47511,4.48038,4.47472,4.47472,6010000.0
2009-06-02 14:08:00,4.48007,4.48021,4.47195,4.47195,7890000.0
2009-06-02 14:09:00,4.47799,4.48109,4.47541,4.47874,8250000.0
2009-06-02 14:10:00,4.47559,4.48052,4.47083,4.47908,9750000.0
2009-06-02 14:11:00,4.4702,4.48007,4.4701,4.47935,9010000.0
2009-06-02 14:12:00,4.48268,4.48513,4.47531,4.48411,7130000.0
2009-06-02 14:13:00,4.48412,4.48412,4.47734,4.47753,5260000.0
2009-06-02 14:14:00,4.48404,4.48404,4.47393,4.48188,7130000.0
2009-06-02 14:15:00,4.47918,4.48563,4.47918,4.4836,7140000.0
2009-06-02 14:16:00,4.47781,4.48287,4.4773,4.48287,6750000.0
2009-06-02 14:17:00,4.47803,4.48492,4.47678,4.4827,5630000.0
2009-06-02 14:18:00,4.48329,4.48329,4.47743,4.48291,6000000.0
2009-06-02 14:19:00,4.48106,4.48616,4.47908,4.48279,7890000.0
2009-06-02 14:20:00,4.48377,4.48377,4.47755,4.48344,9390000.0
2009-06-02 14:21:00,4.47923,4.48647,4.47671,4.47908,6760000.0
2009-06-02 14:22:00,4.48013,4.48806,4.47631,4.47631,9010000.0
2009-06-02 14:23:00,4.48287,4.48363,4.47858,4.48143,7890000.0
2009-06-02 14:24:00,4.48376,4.48464,4.47443,4.48251,8270000.0
2009-06-02 14:25:00,4.47955,4.48293,4.47358,4.47801,9010000.0
2009-06-02 14:26:00,4.484,4.48706,4.48023,4.48445,9760000.0
2009-06-02 14:27:00,4.48408,4.48707,4.47577,4.4804,9000000.0
2009-06-02 14:28:00,4.48144,4.48516,4.47855,4.4798,4510000.0
2009-06-02 14:29:00,4.4845,4.4845,4.47488,4.48125,11640000.0
2009-06-02 14:30:00,4.48514,4.48514,4.47564,4.47981,7880000.0
2009-06-02 14:31:00,4.4845,4.4845,4.47876,4.48353,5630000.0
2009-06-02 14:32:00,4.48381,4.48381,4.48066,4.48205,4880000.0
2009-06-02 14:33:00,4.48313,4.48404,4.47693,4.48265,7510000.0
2009-06-02 14:34:00,4.48215,4.48215,4.47331,4.47991,5630000.0
2009-06-02 14:35:00,4.48197,4.48197,4.47357,4.4771,6750000.0
2009-06-02 14:36:00,4.48153,4.48377,4.4738,4.4782,6010000.0
2009-06-02 14:37:00,4.48187,4.48349,4.47774,4.48287,6000000.0
2009-06-02 14:38:00,4.47537,4.48364,4.47537,4.4802,6390000.0
2009-06-02 14:39:00,4.48468,4.48629,4.47527,4.48492,6000000.0
2009-06-02 14:40:00,4.47601,4.48506,4.47601,4.47832,7130000.0
2009-06-02 14:41:00,4.48243,4.48469,4.47063,4.47966,6380000.0
2009-06-02 14:42:00,4.48341,4.48458,4.47413,4.47413,5630000.0
2009-06-02 14:43:00,4.47456,4.48248,4.47248,4.47703,7130000.0
2009-06-02 14:44:00,4.48303,4.48334,4.48225,4.48225,4880000.0
2009-06-02 14:45:00,4.4806,4.48817,4.47551,4.48079,7130000.0
2009-06-02 14:46:00,4.48287,4.48287,4.47597,4.48283,5630000.0
2009-06-02 14:47:00,4.4806,4.48284,4.47129,4.47773,7500000.0
2009-06-02 14:48:00,4.48274,4.48274,4.47569,4.48138,10880000.0
2009-06-02 14:49:00,4.47783,4.48323,4.47262,4.47812,7510000.0
2009-06-02 14:50:00,4.48198,4.48198,4.47076,4.48088,6770000.0
2009-06-02 14:51:00,4.48093,4.48312,4.47753,4.48312,8270000.0
2009-06-02 14:52:00,4.47812,4.48262,4.47384,4.47774,5630000.0
2009-06-02 14:53:00,4.48294,4.48424,4.47777,4.48282,6770000.0
2009-06-02 14:54:00,4.48241,4.48341,4.4765,4.48341,10130000.0
2009-06-02 14:55:00,4.48149,4.48315,4.47172,4.48236,8640000.0
2009-06-02 14:56:00,4.48305,4.48404,4.47777,4.48163,6380000.0
2009-06-02 14:57:00,4.47807,4.48673,4.4738,4.48673,6010000.0
2009-06-02 14:58:00,4.48363,4.4851,4.47892,4.47892,5270000.0
2009-06-02 14:59:00,4.48223,4.48351,4.47245,4.47815,10520000.0
2009-06-02 15:00:00,4.48317,4.48317,4.4749,4.47654,6760000.0
2009-06-02 15:01:00,4.47925,4.47988,4.47231,4.47413,6010000.0
2009-06-02 15:02:00,4.47088,4.48153,4.47088,4.48093,7500000.0
2009-06-02 15:03:00,4.48042,4.48042,4.47351,4.47391,11280000.0
2009-06-02 15:04:00,4.47411,4.48144,4.47124,4.47705,6760000.0
2009-06-02 15:05:00,4.47977,4.47982,4.47417,4.47962,8250000.0
2009-06-02 15:06:00,4.47937,4.48054,4.47429,4.4793,5630000.0
2009-06-02 15:07:00,4.47926,4.47926,4.47015,4.47841,4880000.0
2009-06-02 15:08:00,4.47524,4.48003,4.46799,4.46799,8640000.0
2009-06-02 15:09:00,4.4766,4.48294,4.47353,4.48074,7510000.0
2009-06-02 15:10:00,4.48415,4.48415,4.47719,4.48199,9000000.0
2009-06-02 15:11:00,4.48062,4.48648,4.47613,4.48017,11260000.0
2009-06-02 15:12:00,4.48331,4.48555,4.47844,4.48244,6010000.0
2009-06-02 15:13:00,4.47742,4.48076,4.47266,4.47395,6380000.0
2009-06-02 15:14:00,4.48084,4.48111,4.47111,4.47153,4880000.0
2009-06-02 15:15:00,4.48037,4.48095,4.47392,4.48066,6010000.0
2009-06-02 15:16:00,4.48178,4.48275,4.47527,4.48275,8630000.0
2009-06-02 15:17:00,4.48329,4.48329,4.47717,4.48234,4890000.0
2009-06-02 15:18:00,4.47702,4.48295,4.47702,4.48229,6030000.0
2009-06-02 15:19:00,4.48452,4.48452,4.47345,4.48346,7520000.0
2009-06-02 15:20:00,4.48209,4.48357,4.47823,4.48301,4880000.0
2009-06-02 15:21:00,4.47706,4.48237,4.47579,4.4798,6390000.0
2009-06-02 15:22:00,4.47165,4.48211,4.47165,4.48211,8250000.0
2009-06-02 15:23:00,4.48121,4.48353,4.47201,4.48353,6760000.0
2009-06-02 15:24:00,4.47999,4.48469,4.47036,4.48469,7130000.0
2009-06-02 15:25:00,4.4754,4.48552,4.4754,4.48136,4890000.0
2009-06-02 15:26:00,4.48352,4.48524,4.4793,4.48182,9000000.0
2009-06-02 15:27:00,4.48537,4.48833,4.48241,4.48581,13500000.0
2009-06-02 15:28:00,4.48597,4.48914,4.48245,4.48452,8260000.0
2009-06-02 15:29:00,4.48414,4.48568,4.47542,4.48328,10140000.0
2009-06-02 15:30:00,4.48243,4.48788,4.4805,4.48606,6760000.0
2009-06-02 15:31:00,4.48497,4.48517,4.47669,4.48517,7880000.0
2009-06-02 15:32:00,4.48518,4.4854,4.4736,4.47786,7500000.0
2009-06-02 15:33:00,4.47901,4.48729,4.47535,4.48533,10510000.0
2009-06-02 15:34:00,4.48056,4.48499,4.4752,4.48354,6390000.0
2009-06-02 15:35:00,4.48414,4.48601,4.47637,4.48355,6760000.0
2009-06-02 15:36:00,4.48519,4.48642,4.47431,4.47431,6000000.0
2009-06-02 15:37:00,4.48618,4.48618,4.47624,4.48463,6000000.0
2009-06-02 15:38:00,4.48341,4.4854,4.47502,4.4803,7880000.0
2009-06-02 15:39:00,4.47829,4.4832,4.47132,4.47818,7500000.0
2009-06-02 15:40:00,4.47246,4.48588,4.47246,4.47361,5630000.0
2009-06-02 15:41:00,4.47661,4.48207,4.47199,4.48049,7880000.0
2009-06-02 15:42:00,4.4823,4.4823,4.47543,4.48063,6750000.0
2009-06-02 15:43:00,4.47777,4.479,4.4727,4.47479,8630000.0
2009-06-02 15:44:00,4.47888,4.47888,4.4727,4.47283,5250000.0
2009-06-02 15:45:00,4.47133,4.47975,4.47133,4.47576,5250000.0
2009-06-02 15:46:00,4.47824,4.47824,4.47204,4.47204,6000000.0
2009-06-02 15:47:00,4.47702,4.47954,4.47134,4.47364,6750000.0
2009-06-02 15:48:00,4.47857,4.47877,4.46849,4.4779,10880000.0
2009-06-02 15:49:00,4.47786,4.47842,4.46442,4.46442,12000000.0
2009-06-02 15:50:00,4.4785,4.4785,4.46633,4.47359,7130000.0
2009-06-02 15:51:00,4.47271,4.47706,4.46881,4.47387,7130000.0
2009-06-02 15:52:00,4.4694,4.47473,4.46533,4.47473,5250000.0
2009-06-02 15:53:00,4.4683,4.47275,4.46189,4.47088,9390000.0
2009-06-02 15:54:00,4.46973,4.47244,4.46223,4.4724,4510000.0
2009-06-02 15:55:00,4.47187,4.47253,4.46579,4.47072,6750000.0
2009-06-02 15:56:00,4.47071,4.47235,4.46596,4.47159,6750000.0
2009-06-02 15:57:00,4.472,4.47356,4.46726,4.46726,4880000.0
2009-06-02 15:58:00,4.46632,4.47197,4.46604,4.46695,4880000.0
2009-06-02 15:59:00,4.47233,4.47233,4.46652,4.47144,7500000.0
2009-06-02 16:00:00,4.47434,4.47434,4.4657,4.4666,6000000.0
2009-06-02 16:01:00,4.47119,4.47203,4.46188,4.47168,7880000.0
2009-06-02 16:02:00,4.46595,4.47093,4.46186,4.46937,10500000.0
2009-06-02 16:03:00,4.46976,4.47165,4.46976,4.47082,5250000.0
2009-06-02 16:04:00,4.46418,4.47141,4.45957,4.47125,9760000.0
2009-06-02 16:05:00,4.46585,4.47285,4.46585,4.47285,6000000.0
2009-06-02 16:06:00,4.47414,4.47414,4.46707,4.46823,8630000.0
2009-06-02 16:07:00,4.47148,4.47213,4.45875,4.4702,8250000.0
2009-06-02 16:08:00,4.47033,4.47098,4.46115,4.47039,7510000.0
2009-06-02 16:09:00,4.46933,4.47164,4.46442,4.46795,6750000.0
2009-06-02 16:10:00,4.47137,4.47137,4.46097,4.46628,5640000.0
2009-06-02 16:11:00,4.47076,4.4741,4.46759,4.4741,5250000.0
2009-06-02 16:12:00,4.47479,4.47479,4.4681,4.4733,6390000.0
2009-06-02 16:13:00,4.46911,4.47564,4.46496,4.46496,12390000.0
2009-06-02 16:14:00,4.47159,4.47473,4.46819,4.47179,9750000.0
2009-06-02 16:15:00,4.47145,4.47155,4.46065,4.47077,6750000.0
2009-06-02 16:16:00,4.46701,4.47362,4.46239,4.47362,7510000.0
2009-06-02 16:17:00,4.47342,4.47527,4.46819,4.47527,5250000.0
2009-06-02 16:18:00,4.47558,4.47801,4.46772,4.47697,8260000.0
2009-06-02 16:19:00,4.4792,4.4792,4.47369,4.47673,6000000.0
2009-06-02 16:20:00,4.47351,4.48086,4.47156,4.48086,8250000.0
2009-06-02 16:21:00,4.48168,4.48168,4.47068,4.47711,8260000.0
2009-06-02 16:22:00,4.4811,4.48171,4.47027,4.48171,7880000.0
2009-06-02 16:23:00,4.4817,4.48406,4.47403,4.47929,8640000.0
2009-06-02 16:24:00,4.48037,4.48054,4.47207,4.476,11630000.0
2009-06-02 16:25:00,4.47724,4.48268,4.47296,4.47765,6010000.0
2009-06-02 16:26:00,4.471,4.48014,4.47033,4.47896,10130000.0
2009-06-02 16:27:00,4.47759,4.47759,4.47101,4.47593,5250000.0
2009-06-02 16:28:00,4.47411,4.4759,4.46886,4.47389,7880000.0
2009-06-02 16:29:00,4.47389,4.47627,4.47068,4.47174,6380000.0
2009-06-02 16:30:00,4.4722,4.47718,4.47009,4.47476,7130000.0
2009-06-02 16:31:00,4.47471,4.47644,4.47044,4.47044,6010000.0
2009-06-02 16:32:00,4.4754,4.47546,4.47452,4.47473,4510000.0
2009-06-02 16:33:00,4.47675,4.47675,4.46806,4.47415,6000000.0
2009-06-02 16:34:00,4.47287,4.48013,4.47088,4.48013,6010000.0
2009-06-02 16:35:00,4.48154,4.48154,4.47454,4.47986,10520000.0
2009-06-02 16:36:00,4.4679,4.47574,4.4679,4.46942,7130000.0
2009-06-02 16:37:00,4.47552,4.47814,4.47337,4.47814,9000000.0
2009-06-02 16:38:00,4.47379,4.4805,4.4701,4.4805,8260000.0
2009-06-02 16:39:00,4.47438,4.48023,4.47332,4.4801,6760000.0
2009-06-02 16:40:00,4.4802,4.4816,4.47486,4.4816,5630000.0
2009-06-02 16:41:00,4.47711,4.48179,4.47377,4.47676,6760000.0
2009-06-02 16:42:00,4.48142,4.48259,4.47578,4.47765,6010000.0
2009-06-02 16:43:00,4.48256,4.48256,4.47463,4.48143,7130000.0
2009-06-02 16:44:00,4.47606,4.48148,4.47606,4.47607,6010000.0
2009-06-02 16:45:00,4.48472,4.48472,4.47582,4.47865,6750000.0
2009-06-02 16:46:00,4.48424,4.48544,4.47915,4.48027,7130000.0
2009-06-02 16:47:00,4.48106,4.48728,4.48098,4.48728,5630000.0
2009-06-02 16:48:00,4.48699,4.49201,4.48393,4.49201,6380000.0
2009-06-02 16:49:00,4.486,4.49307,4.48585,4.49307,5630000.0
2009-06-02 16:50:00,4.48686,4.49293,4.4832,4.4832,5250000.0
2009-06-02 16:51:00,4.49327,4.49672,4.48545,4.49344,9010000.0
2009-06-02 16:52:00,4.4871,4.49148,4.47879,4.48491,5630000.0
2009-06-02 16:53:00,4.49048,4.49242,4.485,4.48761,9010000.0
2009-06-02 16:54:00,4.49154,4.49816,4.48396,4.48396,5260000.0
2009-06-02 16:55:00,4.49043,4.49159,4.48479,4.48513,10510000.0
2009-06-02 16:56:00,4.47817,4.49022,4.47817,4.49022,9750000.0
2009-06-02 16:57:00,4.49169,4.49169,4.48764,4.49049,5250000.0
2009-06-02 16:58:00,4.49055,4.49292,4.48319,4.48838,6380000.0
2009-06-02 16:59:00,4.48591,4.48849,4.47973,4.48589,7130000.0
2009-06-02 17:00:00,4.48126,4.48424,4.47227,4.48424,5260000.0
2009-06-02 17:01:00,4.4805,4.48617,4.47685,4.47685,5260000.0
2009-06-02 17:02:00,4.48303,4.48303,4.47433,4.47433,4880000.0
2009-06-02 17:03:00,4.48328,4.48449,4.47568,4.48267,7150000.0
2009-06-02 17:04:00,4.48332,4.4849,4.48019,4.48397,6770000.0
2009-06-02 17:05:00,4.48333,4.48339,4.47849,4.4808,6750000.0
2009-06-02 17:06:00,4.48153,4.48345,4.47581,4.47581,5630000.0
2009-06-02 17:07:00,4.48282,4.48514,4.47951,4.48383,7880000.0
2009-06-02 17:08:00,4.48018,4.48681,4.48018,4.48479,6000000.0
2009-06-02 17:09:00,4.48673,4.48858,4.47812,4.47812,6380000.0
2009-06-02 17:10:00,4.48646,4.48681,4.48066,4.48155,7130000.0
2009-06-02 17:11:00,4.48178,4.48612,4.47984,4.4858,7880000.0
2009-06-02 17:12:00,4.48789,4.48954,4.48097,4.48954,9000000.0
2009-06-02 17:13:00,4.48662,4.4882,4.47589,4.4835,7130000.0
2009-06-02 17:14:00,4.48348,4.48665,4.48103,4.48103,6000000.0
2009-06-02 17:15:00,4.48703,4.48871,4.48339,4.48792,8640000.0
2009-06-02 17:16:00,4.48266,4.48784,4.48266,4.48594,4880000.0
2009-06-02 17:17:00,4.4822,4.49011,4.47892,4.48666,6760000.0
2009-06-02 17:18:00,4.48785,4.49226,4.48077,4.4869,9000000.0
2009-06-02 17:19:00,4.48553,4.48553,4.47937,4.47976,5260000.0
2009-06-02 17:20:00,4.48602,4.48602,4.47907,4.48032,6020000.0
2009-06-02 17:21:00,4.48555,4.48699,4.47943,4.48171,7510000.0
2009-06-02 17:22:00,4.48741,4.48799,4.48119,4.48663,8260000.0
2009-06-02 17:23:00,4.48473,4.48834,4.4826,4.48539,6380000.0
2009-06-02 17:24:00,4.48723,4.48844,4.48107,4.48808,8630000.0
2009-06-02 17:25:00,4.48798,4.48798,4.48361,4.4846,6380000.0
2009-06-02 17:26:00,4.48763,4.49329,4.48677,4.49329,7890000.0
2009-06-02 17:27:00,4.48251,4.48981,4.47627,4.48006,10880000.0
2009-06-02 17:28:00,4.48489,4.48733,4.4799,4.48457,9010000.0
2009-06-02 17:29:00,4.47613,4.48701,4.47613,4.47979,9390000.0
2009-06-02 17:30:00,4.48606,4.49055,4.47841,4.48781,7880000.0
2009-06-02 17:31:00,4.48685,4.48755,4.48138,4.48717,9760000.0
2009-06-02 17:32:00,4.47634,4.48674,4.47634,4.47775,5250000.0
2009-06-02 17:33:00,4.48599,4.48698,4.48028,4.48698,6000000.0
2009-06-02 17:34:00,4.4822,4.4906,4.47612,4.48805,6380000.0
2009-06-02 17:35:00,4.48905,4.48983,4.483,4.48975,7510000.0
2009-06-02 17:36:00,4.49021,4.49147,4.48133,4.4906,6000000.0
2009-06-02 17:37:00,4.48633,4.49351,4.48633,4.4918,6750000.0
2009-06-02 17:38:00,4.48182,4.49365,4.48182,4.48522,8630000.0
2009-06-02 17:39:00,4.48978,4.49493,4.48433,4.49089,6380000.0
2009-06-02 17:40:00,4.48646,4.49489,4.48239,4.49331,7140000.0
2009-06-02 17:41:00,4.4922,4.49363,4.48889,4.4934,7130000.0
2009-06-02 17:42:00,4.49462,4.49462,4.48988,4.49393,4880000.0
2009-06-02 17:43:00,4.48296,4.49437,4.48296,4.484,10130000.0
2009-06-02 17:44:00,4.4926,4.4926,4.48529,4.48626,7130000.0
2009-06-02 17:45:00,4.49085,4.49769,4.48861,4.48953,10140000.0
2009-06-02 17:46:00,4.49065,4.49262,4.48242,4.48266,9010000.0
2009-06-02 17:47:00,4.48779,4.49298,4.48291,4.48462,6380000.0
2009-06-02 17:48:00,4.48865,4.48928,4.47606,4.48561,4510000.0
2009-06-02 17:49:00,4.48825,4.48825,4.48094,4.48334,9010000.0
2009-06-02 17:50:00,4.48928,4.49007,4.48609,4.48742,6750000.0
2009-06-02 17:51:00,4.48876,4.48984,4.48522,4.48688,5630000.0
2009-06-02 17:52:00,4.48968,4.48968,4.47972,4.48748,6010000.0
2009-06-02 17:53:00,4.48657,4.48657,4.47239,4.48543,10500000.0
2009-06-02 17:54:00,4.47607,4.48799,4.47607,4.48799,6760000.0
2009-06-02 17:55:00,4.48654,4.48983,4.47907,4.48735,6780000.0
2009-06-02 17:56:00,4.4884,4.4884,4.47905,4.48322,4510000.0
2009-06-02 17:57:00,4.48816,4.49028,4.47374,4.47374,9030000.0
2009-06-02 17:58:00,4.47626,4.49072,4.47626,4.48417,12020000.0
2009-06-02 17:59:00,4.48662,4.49032,4.48185,4.48494,9380000.0
2009-06-02 18:00:00,4.48723,4.49224,4.48076,4.49115,9010000.0
2009-06-02 18:01:00,4.48682,4.49153,4.48228,4.48228,5630000.0
2009-06-02 18:02:00,4.48438,4.49497,4.48196,4.48289,8250000.0
2009-06-02 18:03:00,4.49261,4.49261,4.48298,4.49148,7130000.0
2009-06-02 18:04:00,4.4857,4.48852,4.48081,4.48081,4510000.0
2009-06-02 18:05:00,4.48879,4.48928,4.48401,4.48401,5260000.0
2009-06-02 18:06:00,4.48724,4.48805,4.47761,4.48417,10140000.0
2009-06-02 18:07:00,4.484,4.48505,4.47435,4.47435,9390000.0
2009-06-02 18:08:00,4.48399,4.48713,4.47975,4.48384,5250000.0
2009-06-02 18:09:00,4.4851,4.48667,4.47732,4.4801,8290000.0
2009-06-02 18:10:00,4.48378,4.48391,4.47364,4.48391,6750000.0
2009-06-02 18:11:00,4.48054,4.48275,4.47158,4.47809,6760000.0
2009-06-02 18:12:00,4.47588,4.48538,4.47588,4.47843,6000000.0
2009-06-02 18:14:00,4.48136,4.48491,4.47915,4.48458,5630000.0
2009-06-02 18:15:00,4.48315,4.4858,4.47898,4.47991,6380000.0
2009-06-02 18:16:00,4.47904,4.48451,4.47787,4.47787,6750000.0
2009-06-02 18:17:00,4.47784,4.48358,4.47321,4.48327,9380000.0
2009-06-02 18:18:00,4.48173,4.48219,4.47237,4.48131,6000000.0
2009-06-02 18:19:00,4.4846,4.48463,4.47415,4.48316,9000000.0
2009-06-02 18:20:00,4.48411,4.48411,4.47729,4.47928,6750000.0
2009-06-02 18:21:00,4.48275,4.48275,4.47453,4.4756,4880000.0
2009-06-02 18:22:00,4.47223,4.48124,4.47223,4.48124,6380000.0
2009-06-02 18:23:00,4.48363,4.48363,4.47526,4.47833,8260000.0
2009-06-02 18:24:00,4.47464,4.48333,4.47334,4.47566,7130000.0
2009-06-02 18:25:00,4.48231,4.48624,4.4736,4.47993,8250000.0
2009-06-02 18:26:00,4.4747,4.47976,4.4747,4.47589,5250000.0
2009-06-02 18:27:00,4.47785,4.48238,4.47304,4.47783,9000000.0
2009-06-02 18:28:00,4.47127,4.4808,4.47113,4.47401,7500000.0
2009-06-02 18:29:00,4.46903,4.47996,4.46903,4.47346,7890000.0
2009-06-02 18:30:00,4.48108,4.48108,4.47311,4.47311,6750000.0
2009-06-02 18:31:00,4.47477,4.47954,4.47034,4.4732,7880000.0
2009-06-02 18:32:00,4.4782,4.4782,4.46754,4.46754,6020000.0
2009-06-02 18:33:00,4.46642,4.47633,4.4632,4.47408,10900000.0
2009-06-02 18:34:00,4.47275,4.47678,4.46874,4.47243,9380000.0
2009-06-02 18:35:00,4.476,4.48016,4.47199,4.47504,5630000.0
2009-06-02 18:36:00,4.47476,4.48174,4.47247,4.47828,9000000.0
2009-06-02 18:37:00,4.47783,4.48035,4.47164,4.47831,8260000.0
2009-06-02 18:38:00,4.47735,4.47816,4.47047,4.47367,4880000.0
2009-06-02 18:39:00,4.47886,4.47903,4.46864,4.47903,8260000.0
2009-06-02 18:40:00,4.47691,4.47851,4.46513,4.47129,10880000.0
2009-06-02 18:41:00,4.47773,4.47773,4.46776,4.47716,8630000.0
2009-06-02 18:42:00,4.47477,4.47477,4.46171,4.47148,10130000.0
2009-06-02 18:43:00,4.46843,4.47326,4.46142,4.46865,14260000.0
2009-06-02 18:44:00,4.46515,4.47068,4.46138,4.46512,9380000.0
2009-06-02 18:45:00,4.47117,4.47117,4.46064,4.46979,6380000.0
2009-06-02 18:46:00,4.47073,4.47243,4.46211,4.46806,4510000.0
2009-06-02 18:47:00,4.47091,4.47343,4.4676,4.47182,6750000.0
2009-06-02 18:48:00,4.47229,4.47229,4.46249,4.46249,5250000.0
2009-06-02 18:49:00,4.46623,4.47245,4.46208,4.46801,8630000.0
2009-06-02 18:50:00,4.46958,4.47382,4.46597,4.46597,7880000.0
2009-06-02 18:51:00,4.47208,4.47208,4.46371,4.46756,8630000.0
2009-06-02 18:52:00,4.45978,4.47196,4.45978,4.46904,7130000.0
2009-06-02 18:53:00,4.46186,4.46818,4.45814,4.46694,8250000.0
2009-06-02 18:54:00,4.46615,4.46924,4.46145,4.46614,7890000.0
2009-06-02 18:55:00,4.46743,4.46743,4.45486,4.46603,7510000.0
2009-06-02 18:56:00,4.46579,4.46653,4.4554,4.46441,9380000.0
2009-06-02 18:57:00,4.46627,4.46793,4.45723,4.46717,6000000.0
2009-06-02 18:58:00,4.46691,4.46861,4.45852,4.46852,6760000.0
2009-06-02 18:59:00,4.46775,4.46955,4.45911,4.46702,6010000.0
2009-06-02 19:00:00,4.46806,4.46806,4.45695,4.46144,6750000.0
2009-06-02 19:01:00,4.46567,4.4737,4.46238,4.4737,6000000.0
2009-06-02 19:02:00,4.46104,4.47211,4.46104,4.4696,6000000.0
2009-06-02 19:03:00,4.46936,4.46936,4.46551,4.46852,4140000.0
2009-06-02 19:04:00,4.46426,4.46807,4.45819,4.46676,6750000.0
2009-06-02 19:05:00,4.46694,4.46694,4.45362,4.4646,9000000.0
2009-06-02 19:06:00,4.46075,4.46577,4.4565,4.46536,11250000.0
2009-06-02 19:07:00,4.46493,4.46552,4.45655,4.46138,9380000.0
2009-06-02 19:08:00,4.46773,4.4723,4.4618,4.46949,4880000.0
2009-06-02 19:09:00,4.46861,4.46905,4.46032,4.46417,6750000.0
2009-06-02 19:10:00,4.46624,4.46659,4.45614,4.46659,6010000.0
2009-06-02 19:11:00,4.46678,4.46851,4.46099,4.46375,7880000.0
2009-06-02 19:12:00,4.46612,4.4677,4.46405,4.46493,5250000.0
2009-06-02 19:13:00,4.46354,4.46559,4.45667,4.45667,10500000.0
2009-06-02 19:14:00,4.46878,4.46878,4.46523,4.46787,4880000.0
2009-06-02 19:15:00,4.4685,4.4685,4.45804,4.4654,6390000.0
2009-06-02 19:16:00,4.46735,4.46796,4.46071,4.46744,6760000.0
2009-06-02 19:17:00,4.46484,4.4683,4.46149,4.46249,7500000.0
2009-06-02 19:18:00,4.46633,4.46851,4.46202,4.46851,6750000.0
2009-06-02 19:19:00,4.46235,4.46944,4.45825,4.46433,5630000.0
2009-06-02 19:20:00,4.46656,4.46801,4.45811,4.4666,8250000.0
2009-06-02 19:21:00,4.46425,4.46632,4.46057,4.46092,5630000.0
2009-06-02 19:22:00,4.46415,4.46669,4.461,4.46262,8250000.0
2009-06-02 19:23:00,4.46186,4.46605,4.45981,4.4628,7130000.0
2009-06-02 19:24:00,4.46186,4.46602,4.45756,4.46495,6390000.0
2009-06-02 19:25:00,4.45837,4.46358,4.45586,4.46358,9760000.0
2009-06-02 19:26:00,4.46529,4.46866,4.46041,4.46041,7140000.0
2009-06-02 19:27:00,4.46083,4.46633,4.46029,4.46472,8630000.0
2009-06-02 19:28:00,4.46204,4.46754,4.45556,4.46754,9390000.0
2009-06-02 19:29:00,4.46599,4.46599,4.45542,4.4615,6000000.0
2009-06-02 19:30:00,4.46497,4.46891,4.45958,4.46394,9760000.0
2009-06-02 19:31:00,4.46882,4.46882,4.45788,4.46638,9010000.0
2009-06-02 19:32:00,4.4663,4.4713,4.45907,4.46684,10130000.0
2009-06-02 19:33:00,4.45778,4.46829,4.45778,4.46552,6010000.0
2009-06-02 19:34:00,4.46642,4.46642,4.45788,4.46573,9380000.0
2009-06-02 19:35:00,4.4671,4.46816,4.46475,4.46643,7130000.0
2009-06-02 19:36:00,4.46243,4.46881,4.45611,4.46723,4510000.0
2009-06-02 19:37:00,4.46718,4.46838,4.4581,4.46372,4880000.0
2009-06-02 19:38:00,4.46414,4.46743,4.46274,4.46718,6010000.0
2009-06-02 19:39:00,4.46853,4.46853,4.46098,4.46302,7130000.0
2009-06-02 19:40:00,4.46717,4.4688,4.45872,4.46809,9000000.0
2009-06-02 19:41:00,4.4692,4.4692,4.46256,4.46746,7880000.0
2009-06-02 19:42:00,4.46525,4.46697,4.4604,4.46697,5250000.0
2009-06-02 19:43:00,4.46048,4.46521,4.45514,4.45514,6380000.0
2009-06-02 19:44:00,4.4655,4.46659,4.45977,4.46527,5260000.0
2009-06-02 19:45:00,4.46398,4.46934,4.46078,4.46602,9770000.0
2009-06-02 19:46:00,4.46138,4.46621,4.45752,4.46621,5250000.0
2009-06-02 19:47:00,4.45888,4.47,4.45888,4.46697,8250000.0
2009-06-02 19:48:00,4.46725,4.46769,4.45908,4.46769,8250000.0
2009-06-02 19:49:00,4.46615,4.46733,4.45817,4.45824,4880000.0
2009-06-02 19:50:00,4.46282,4.47028,4.45943,4.46219,7130000.0
2009-06-02 19:51:00,4.46166,4.46618,4.45695,4.46439,5640000.0
2009-06-02 19:52:00,4.46501,4.46665,4.46136,4.4661,5250000.0
2009-06-02 19:53:00,4.46692,4.4707,4.45952,4.46769,7500000.0
2009-06-02 19:54:00,4.46749,4.46749,4.45664,4.46211,6760000.0
2009-06-02 19:55:00,4.46598,4.46661,4.46223,4.4652,5260000.0
2009-06-02 19:56:00,4.46227,4.46773,4.45774,4.46046,9760000.0
2009-06-02 19:57:00,4.46035,4.46638,4.45685,4.46209,5250000.0
2009-06-02 19:58:00,4.4664,4.46665,4.46066,4.46559,5260000.0
2009-06-02 19:59:00,4.46551,4.46676,4.46101,4.46384,9010000.0
2009-06-02 20:00:00,4.46333,4.46578,4.4622,4.46322,3380000.0
2009-06-02 20:01:00,4.4617,4.46531,4.45921,4.46531,4880000.0
2009-06-02 20:02:00,4.46606,4.46841,4.46027,4.46642,5260000.0
2009-06-02 20:03:00,4.46443,4.46644,4.45663,4.45663,7510000.0
2009-06-02 20:04:00,4.45379,4.46583,4.45379,4.46446,6760000.0
2009-06-02 20:05:00,4.46076,4.46527,4.45833,4.46493,5250000.0
2009-06-02 20:06:00,4.46406,4.46514,4.45951,4.45964,6000000.0
2009-06-02 20:07:00,4.46067,4.46502,4.45671,4.46144,4500000.0
2009-06-02 20:08:00,4.46571,4.46608,4.4582,4.46069,7500000.0
2009-06-02 20:09:00,4.46087,4.46607,4.46053,4.4646,7880000.0
2009-06-02 20:10:00,4.46512,4.46665,4.46164,4.46665,3380000.0
2009-06-02 20:11:00,4.46429,4.46782,4.462,4.46494,5250000.0
2009-06-02 20:12:00,4.46331,4.4697,4.46331,4.46868,3750000.0
2009-06-02 20:13:00,4.46844,4.47018,4.464,4.464,7500000.0
2009-06-02 20:14:00,4.46906,4.47227,4.46118,4.46894,6000000.0
2009-06-02 20:15:00,4.46277,4.47525,4.46277,4.46541,8630000.0
2009-06-02 20:16:00,4.46841,4.46893,4.4642,4.46893,6760000.0
2009-06-02 20:17:00,4.46655,4.46679,4.46162,4.46162,7500000.0
2009-06-02 20:18:00,4.46463,4.46869,4.4593,4.4593,5630000.0
2009-06-02 20:19:00,4.46394,4.46711,4.46115,4.46636,6760000.0
2009-06-02 20:20:00,4.46602,4.46622,4.45875,4.46545,11250000.0
2009-06-02 20:21:00,4.46476,4.46599,4.46091,4.46471,8630000.0
2009-06-02 20:22:00,4.46537,4.46599,4.45752,4.45752,5630000.0
2009-06-02 20:23:00,4.46109,4.46665,4.45716,4.46084,6390000.0
2009-06-02 20:24:00,4.4667,4.468,4.46163,4.46672,7130000.0
2009-06-02 20:25:00,4.46553,4.46748,4.4572,4.46141,7510000.0
2009-06-02 20:26:00,4.46612,4.46715,4.45509,4.46181,7500000.0
2009-06-02 20:27:00,4.46579,4.4665,4.46088,4.46618,7880000.0
2009-06-02 20:28:00,4.46519,4.46849,4.45941,4.46751,10130000.0
2009-06-02 20:29:00,4.46591,4.46656,4.46001,4.46024,12750000.0
2009-06-02 20:30:00,4.4614,4.46695,4.4598,4.46537,7500000.0
2009-06-02 20:31:00,4.46576,4.4678,4.45858,4.46316,5640000.0
2009-06-02 20:32:00,4.46472,4.46629,4.45944,4.46058,7500000.0
2009-06-02 20:33:00,4.46508,4.46753,4.45746,4.46522,8260000.0
2009-06-02 20:34:00,4.46196,4.46725,4.4581,4.46175,5250000.0
2009-06-02 20:35:00,4.45655,4.46605,4.45655,4.45798,5630000.0
2009-06-02 20:36:00,4.4658,4.46662,4.46176,4.4632,4130000.0
2009-06-02 20:37:00,4.4676,4.4676,4.46231,4.46493,5630000.0
2009-06-02 20:38:00,4.46564,4.46763,4.45999,4.46091,6000000.0
2009-06-02 20:39:00,4.46056,4.46667,4.45772,4.46494,5630000.0
2009-06-02 20:40:00,4.46045,4.46682,4.46045,4.46627,6010000.0
2009-06-02 20:41:00,4.46582,4.46582,4.45798,4.46427,9380000.0
2009-06-02 20:42:00,4.46717,4.46717,4.45721,4.46066,9000000.0
2009-06-02 20:43:00,4.46639,4.46649,4.4565,4.4565,6000000.0
2009-06-02 20:44:00,4.4585,4.46856,4.457,4.46671,7880000.0
2009-06-02 20:45:00,4.46481,4.4702,4.46481,4.46742,6000000.0
2009-06-02 20:46:00,4.46579,4.46581,4.4614,4.46156,9000000.0
2009-06-02 20:47:00,4.46719,4.46719,4.4609,4.46221,6390000.0
2009-06-02 20:48:00,4.46248,4.46691,4.46083,4.46509,6750000.0
2009-06-02 20:49:00,4.46242,4.46648,4.45546,4.46395,9010000.0
2009-06-02 20:50:00,4.46499,4.46597,4.45944,4.46183,6000000.0
2009-06-02 20:51:00,4.46532,4.46532,4.4543,4.46251,6010000.0
2009-06-02 20:52:00,4.46038,4.46573,4.46033,4.46573,5260000.0
2009-06-02 20:53:00,4.46511,4.46511,4.45553,4.45553,7130000.0
2009-06-02 20:54:00,4.46115,4.46749,4.45886,4.46668,9750000.0
2009-06-02 20:55:00,4.46142,4.46471,4.45931,4.4635,4880000.0
2009-06-02 20:56:00,4.46531,4.46577,4.4624,4.46384,4880000.0
2009-06-02 20:57:00,4.46486,4.46486,4.46077,4.4642,6380000.0
2009-06-02 20:58:00,4.46521,4.46521,4.4631,4.46498,5250000.0
2009-06-02 20:59:00,4.462,4.46669,4.4584,4.46498,4880000.0
2009-06-02 21:00:00,4.46603,4.46751,4.46104,4.46148,6010000.0
2009-06-02 21:01:00,4.46537,4.46831,4.46172,4.46172,4880000.0
2009-06-02 21:02:00,4.46642,4.46773,4.46061,4.46773,4880000.0
2009-06-02 21:03:00,4.46558,4.46719,4.46067,4.46528,7500000.0
2009-06-02 21:04:00,4.46515,4.46515,4.45567,4.45567,3750000.0
2009-06-02 21:05:00,4.46516,4.46565,4.4562,4.46448,4510000.0
2009-06-02 21:06:00,4.46551,4.46575,4.45911,4.46387,4880000.0
2009-06-02 21:07:00,4.4613,4.46583,4.46047,4.46047,5630000.0
2009-06-02 21:08:00,4.46499,4.46768,4.45852,4.46665,7880000.0
2009-06-02 21:09:00,4.4562,4.46492,4.4562,4.46288,5260000.0
2009-06-02 21:10:00,4.46541,4.46541,4.45854,4.46031,4890000.0
2009-06-02 21:11:00,4.46441,4.46546,4.45743,4.46385,7880000.0
2009-06-02 21:12:00,4.46331,4.46513,4.4597,4.4597,4500000.0
2009-06-02 21:13:00,4.4608,4.46538,4.4608,4.4623,3380000.0
2009-06-02 21:14:00,4.46505,4.4663,4.46158,4.46476,5250000.0
2009-06-02 21:15:00,4.46561,4.46594,4.46058,4.4648,5260000.0
2009-06-02 21:16:00,4.46557,4.4663,4.46045,4.46045,3380000.0
2009-06-02 21:17:00,4.46579,4.46618,4.46204,4.46204,6380000.0
2009-06-02 21:18:00,4.46215,4.46771,4.45829,4.46656,4130000.0
2009-06-02 21:19:00,4.45668,4.46357,4.45668,4.46332,4520000.0
2009-06-02 21:20:00,4.46482,4.46624,4.45951,4.46295,7880000.0
2009-06-02 21:21:00,4.46526,4.46594,4.4582,4.4582,7140000.0
2009-06-02 21:22:00,4.46486,4.46541,4.45582,4.46474,7130000.0
2009-06-02 21:23:00,4.46476,4.46753,4.45581,4.46386,7880000.0
2009-06-02 21:24:00,4.46326,4.46458,4.45918,4.46092,3380000.0
2009-06-02 21:25:00,4.46149,4.46688,4.45782,4.46396,8250000.0
2009-06-02 21:26:00,4.46502,4.46512,4.46182,4.46342,3380000.0
2009-06-02 21:27:00,4.46373,4.46441,4.45513,4.45513,4130000.0
2009-06-02 21:28:00,4.46516,4.46516,4.45918,4.46224,5630000.0
2009-06-02 21:29:00,4.4635,4.46385,4.45742,4.46172,7880000.0
2009-06-02 21:30:00,4.46298,4.46671,4.45555,4.45555,6000000.0
2009-06-02 21:31:00,4.46523,4.46651,4.45562,4.46499,5630000.0
2009-06-02 21:32:00,4.45736,4.46377,4.45736,4.46308,7130000.0
2009-06-02 21:33:00,4.46338,4.46462,4.45903,4.46272,6000000.0
2009-06-02 21:34:00,4.46199,4.46367,4.45755,4.46367,4130000.0
2009-06-02 21:35:00,4.45501,4.46599,4.45501,4.46065,6000000.0
2009-06-02 21:36:00,4.46199,4.4634,4.45847,4.4603,3750000.0
2009-06-02 21:37:00,4.46136,4.46322,4.45328,4.46322,6000000.0
2009-06-02 21:38:00,4.45942,4.46255,4.45568,4.45568,5250000.0
2009-06-02 21:39:00,4.4562,4.46201,4.4562,4.461,7500000.0
2009-06-02 21:40:00,4.45705,4.46097,4.45554,4.45554,5630000.0
2009-06-02 21:41:00,4.46034,4.46188,4.45268,4.46106,4140000.0
2009-06-02 21:42:00,4.45931,4.46269,4.45321,4.45993,6760000.0
2009-06-02 21:43:00,4.46003,4.46128,4.45865,4.45865,2250000.0
2009-06-02 21:44:00,4.45534,4.46274,4.45445,4.45892,7130000.0
2009-06-02 21:45:00,4.46205,4.46292,4.4542,4.46113,7130000.0
2009-06-02 21:46:00,4.46173,4.46213,4.45616,4.46213,4500000.0
2009-06-02 21:47:00,4.4572,4.46125,4.45096,4.46125,3750000.0
2009-06-02 21:48:00,4.46047,4.46216,4.46047,4.46063,3760000.0
2009-06-02 21:49:00,4.46065,4.46235,4.4569,4.46235,2250000.0
2009-06-02 21:50:00,4.45758,4.46196,4.45758,4.4619,6380000.0
2009-06-02 21:51:00,4.45693,4.46302,4.45552,4.46125,7130000.0
2009-06-02 21:52:00,4.45991,4.46055,4.45099,4.46013,5630000.0
2009-06-02 21:53:00,4.45116,4.45959,4.45116,4.45612,5250000.0
2009-06-02 21:54:00,4.46046,4.46089,4.45194,4.45465,5630000.0
2009-06-02 21:55:00,4.45868,4.46006,4.45046,4.45997,6010000.0
2009-06-02 21:56:00,4.46008,4.46008,4.45307,4.45307,4130000.0
2009-06-02 21:57:00,4.45917,4.46086,4.45431,4.45431,6000000.0
2009-06-02 21:58:00,4.4589,4.46103,4.451,4.45936,5250000.0
2009-06-02 21:59:00,4.4606,4.46183,4.45141,4.46072,12750000.0
2009-06-02 22:00:00,4.46254,4.46254,4.4583,4.46167,8260000.0
2009-06-02 22:01:00,4.46024,4.46292,4.45279,4.45659,5260000.0
2009-06-02 22:02:00,4.46112,4.46137,4.45573,4.46064,6380000.0
2009-06-02 22:03:00,4.45923,4.46077,4.4543,4.4543,7880000.0
2009-06-02 22:04:00,4.4607,4.46076,4.45877,4.45991,8630000.0
2009-06-02 22:05:00,4.45602,4.46096,4.4502,4.46089,6750000.0
2009-06-02 22:06:00,4.45877,4.45944,4.45047,4.45755,6000000.0
2009-06-02 22:07:00,4.45553,4.46072,4.45467,4.46072,7500000.0
2009-06-02 22:08:00,4.46034,4.46034,4.45346,4.46026,7510000.0
2009-06-02 22:09:00,4.45691,4.45959,4.45211,4.45899,9010000.0
2009-06-02 22:10:00,4.45883,4.4604,4.45182,4.45619,4880000.0
2009-06-02 22:11:00,4.46031,4.46178,4.45252,4.45252,5630000.0
2009-06-02 22:12:00,4.45809,4.46181,4.45252,4.45851,4880000.0
2009-06-02 22:13:00,4.45983,4.46559,4.45436,4.46232,6750000.0
2009-06-02 22:14:00,4.45624,4.46353,4.45394,4.46161,5630000.0
2009-06-02 22:15:00,4.46332,4.46332,4.45755,4.45957,4500000.0
2009-06-02 22:16:00,4.46138,4.46138,4.44862,4.45975,8250000.0
2009-06-02 22:17:00,4.4613,4.46285,4.45298,4.45731,5630000.0
2009-06-02 22:18:00,4.45698,4.4636,4.45207,4.46061,6760000.0
2009-06-02 22:19:00,4.45612,4.46084,4.45541,4.45541,4500000.0
2009-06-02 22:20:00,4.45986,4.45986,4.45986,4.45986,750000.0
2009-06-02 22:21:00,4.45647,4.46071,4.45071,4.45488,8250000.0
2009-06-02 22:22:00,4.45931,4.46085,4.44977,4.46085,4500000.0
2009-06-02 22:23:00,4.45887,4.45887,4.45358,4.45677,2250000.0
2009-06-02 22:24:00,4.46018,4.46018,4.45352,4.45352,2250000.0
2009-06-02 22:25:00,4.45047,4.46006,4.45047,4.46006,5630000.0
2009-06-02 22:26:00,4.4534,4.46013,4.45045,4.45064,6000000.0
2009-06-02 22:27:00,4.45529,4.46037,4.45479,4.45479,7130000.0
2009-06-02 22:28:00,4.45565,4.46132,4.45268,4.45268,7500000.0
2009-06-02 22:29:00,4.45739,4.4619,4.4546,4.46136,5250000.0
2009-06-02 22:30:00,4.46658,4.46658,4.45595,4.46254,4130000.0
2009-06-02 22:31:00,4.4596,4.46106,4.45671,4.45671,5260000.0
2009-06-02 22:32:00,4.45745,4.46079,4.4505,4.46079,3750000.0
2009-06-02 22:33:00,4.46132,4.46132,4.45451,4.45451,4880000.0
2009-06-02 22:34:00,4.46098,4.46117,4.45522,4.45958,4510000.0
2009-06-02 22:35:00,4.46006,4.46006,4.44915,4.45654,5260000.0
2009-06-02 22:36:00,4.44976,4.45919,4.4484,4.45034,5630000.0
2009-06-02 22:37:00,4.4609,4.46673,4.45883,4.46673,4880000.0
2009-06-02 22:38:00,4.46727,4.46732,4.46191,4.46191,2250000.0
2009-06-02 22:40:00,4.47072,4.47072,4.46543,4.47032,7880000.0
2009-06-02 22:41:00,4.47057,4.47057,4.46564,4.46564,1500000.0
2009-06-02 22:45:00,4.47069,4.47069,4.46692,4.46692,1500000.0
2009-06-02 22:46:00,4.46908,4.47129,4.45877,4.47129,7880000.0
2009-06-02 22:47:00,4.4709,4.47504,4.46306,4.46306,9000000.0
2009-06-02 22:48:00,4.46831,4.46961,4.46831,4.46961,1500000.0
2009-06-02 22:50:00,4.47056,4.47056,4.46606,4.46837,6000000.0
2009-06-02 22:52:00,4.47034,4.47034,4.4662,4.46832,6000000.0
2009-06-02 22:54:00,4.46976,4.47035,4.46368,4.46667,6000000.0
2009-06-02 22:55:00,4.46358,4.46358,4.46358,4.46358,750000.0
2009-06-02 22:57:00,4.47005,4.47005,4.46515,4.46762,6000000.0
2009-06-02 22:59:00,4.46586,4.47081,4.46122,4.46502,8640000.0
2009-06-02 23:00:00,4.46252,4.47196,4.46252,4.47192,7880000.0
2009-06-02 23:06:00,4.46312,4.47624,4.46312,4.47271,8250000.0
2009-06-02 23:07:00,4.47162,4.47162,4.4615,4.47131,3000000.0
2009-06-02 23:09:00,4.46929,4.47072,4.46929,4.47072,3760000.0
2009-06-02 23:10:00,4.47218,4.47479,4.46529,4.47479,3380000.0
2009-06-02 23:11:00,4.46676,4.47106,4.46614,4.47106,3000000.0
2009-06-02 23:15:00,4.46222,4.47166,4.46222,4.47166,7130000.0
2009-06-02 23:18:00,4.47037,4.47132,4.46112,4.47132,4510000.0
2009-06-02 23:30:00,4.47206,4.47206,4.46756,4.46987,6000000.0
2009-06-02 23:33:00,4.46112,4.47056,4.46112,4.4675,12000000.0
2009-06-02 23:34:00,4.46946,4.47071,4.46488,4.47071,5250000.0
2009-06-02 23:35:00,4.47,4.47,4.46469,4.46469,1500000.0
2009-06-02 23:37:00,4.46936,4.46936,4.46789,4.46789,1500000.0
2009-06-02 23:38:00,4.46052,4.46996,4.46052,4.46458,7140000.0
2009-06-02 23:39:00,4.46931,4.47041,4.46462,4.46779,7540000.0
2009-06-02 23:40:00,4.46493,4.46493,4.46493,4.46493,750000.0
2009-06-02 23:42:00,4.47026,4.47026,4.46576,4.46807,6000000.0
2009-06-02 23:44:00,4.4589,4.4673,4.45798,4.4673,11250000.0
2009-06-02 23:45:00,4.46975,4.47146,4.46202,4.47146,7500000.0
2009-06-02 23:46:00,4.46377,4.46999,4.46377,4.46516,5250000.0
2009-06-02 23:47:00,4.47005,4.47005,4.47005,4.47005,750000.0
2009-06-02 23:49:00,4.47006,4.47006,4.46556,4.46787,6000000.0
2009-06-02 23:51:00,4.47076,4.47076,4.46665,4.46883,6000000.0
2009-06-02 23:53:00,4.46807,4.47118,4.46605,4.46891,4500000.0
2009-06-02 23:54:00,4.4683,4.4683,4.46662,4.46662,1500000.0
2009-06-02 23:55:00,4.46852,4.46852,4.45912,4.46805,5250000.0
2009-06-03 00:00:00,4.46962,4.46962,4.46428,4.46955,5250000.0
2009-06-03 00:04:00,4.471,4.47123,4.46695,4.46919,6000000.0
2009-06-03 00:12:00,4.47041,4.47186,4.46162,4.47,7510000.0
2009-06-03 00:15:00,4.47226,4.47226,4.46776,4.47007,6000000.0
2009-06-03 00:29:00,4.46811,4.47271,4.46692,4.47217,7890000.0
2009-06-03 00:45:00,4.46857,4.47236,4.46292,4.47002,10510000.0
2009-06-03 01:00:00,4.47256,4.47256,4.46806,4.47037,6000000.0
2009-06-03 01:02:00,4.46534,4.46576,4.46534,4.46576,1500000.0
2009-06-03 01:03:00,4.47017,4.47102,4.46162,4.47102,5630000.0
2009-06-03 01:12:00,4.47106,4.47106,4.46656,4.46887,6000000.0
2009-06-03 01:15:00,4.47136,4.47136,4.46686,4.46917,6000000.0
2009-06-03 01:30:00,4.47126,4.47126,4.46676,4.46907,6000000.0
2009-06-03 01:38:00,4.46586,4.46697,4.46586,4.46697,1500000.0
2009-06-03 01:39:00,4.47106,4.47106,4.46617,4.46829,6000000.0
2009-06-03 01:40:00,4.47063,4.47213,4.46165,4.47023,8250000.0
2009-06-03 01:42:00,4.47126,4.47126,4.46676,4.46907,6000000.0
2009-06-03 01:44:00,4.46363,4.47382,4.46363,4.47205,7500000.0
2009-06-03 01:46:00,4.47121,4.47121,4.46659,4.46948,6000000.0
2009-06-03 01:49:00,4.47156,4.47156,4.46706,4.46937,6000000.0
2009-06-03 01:51:00,4.46696,4.46696,4.46696,4.46696,750000.0
2009-06-03 01:52:00,4.47166,4.47166,4.46716,4.46947,6000000.0
2009-06-03 01:54:00,4.47202,4.47213,4.46788,4.47016,6000000.0
2009-06-03 01:56:00,4.47193,4.47194,4.46783,4.46983,6000000.0
2009-06-03 01:58:00,4.47156,4.47156,4.46706,4.46937,6000000.0
2009-06-03 02:01:00,4.47181,4.47181,4.46764,4.46984,6000000.0
2009-06-03 02:03:00,4.47176,4.47176,4.46726,4.46957,6000000.0
2009-06-03 02:08:00,4.47126,4.47126,4.47126,4.47126,750000.0
2009-06-03 02:10:00,4.46655,4.46655,4.46655,4.46655,750000.0
2009-06-03 02:11:00,4.46999,4.47095,4.46442,4.47066,6000000.0
2009-06-03 02:12:00,4.46608,4.47142,4.46202,4.47078,6380000.0
2009-06-03 02:13:00,4.47086,4.47086,4.47086,4.47086,750000.0
2009-06-03 02:14:00,4.47009,4.47009,4.47009,4.47009,750000.0
2009-06-03 02:15:00,4.46773,4.47024,4.4602,4.46399,19890000.0
2009-06-03 02:17:00,4.47012,4.47182,4.46626,4.47182,5650000.0
2009-06-03 02:19:00,4.46634,4.46634,4.46634,4.46634,750000.0
2009-06-03 02:20:00,4.47288,4.47533,4.46765,4.46765,8250000.0
2009-06-03 02:22:00,4.47136,4.47136,4.46686,4.46917,6000000.0
2009-06-03 02:24:00,4.47037,4.47037,4.46594,4.46594,1500000.0
2009-06-03 02:25:00,4.46618,4.47087,4.46212,4.46644,7500000.0
2009-06-03 02:27:00,4.46386,4.47413,4.46386,4.46586,5630000.0
2009-06-03 02:29:00,4.47112,4.47185,4.46611,4.46611,6000000.0
2009-06-03 02:30:00,4.46604,4.46604,4.46591,4.46591,1500000.0
2009-06-03 02:31:00,4.47163,4.47163,4.46634,4.46634,1500000.0
2009-06-03 02:32:00,4.46644,4.46644,4.46644,4.46644,750000.0
2009-06-03 02:34:00,4.47175,4.47175,4.46764,4.46961,6000000.0
2009-06-03 02:36:00,4.47156,4.47156,4.46706,4.46937,6000000.0
2009-06-03 02:38:00,4.46998,4.47065,4.46694,4.46694,2250000.0
2009-06-03 02:39:00,4.47111,4.47126,4.46694,4.46921,6000000.0
2009-06-03 02:41:00,4.47102,4.47102,4.46619,4.46871,6000000.0
2009-06-03 02:43:00,4.47176,4.47176,4.46726,4.46957,6000000.0
2009-06-03 02:45:00,4.47034,4.47034,4.46775,4.46775,3000000.0
2009-06-03 02:46:00,4.47183,4.47183,4.46699,4.46949,6000000.0
2009-06-03 02:47:00,4.47041,4.47186,4.46162,4.47,8250000.0
2009-06-03 02:48:00,4.47121,4.47121,4.46084,4.4697,3000000.0
2009-06-03 02:51:00,4.47116,4.47116,4.46666,4.46897,6000000.0
2009-06-03 02:53:00,4.47071,4.47216,4.46192,4.4703,8250000.0
2009-06-03 02:55:00,4.47096,4.47096,4.46646,4.46877,6000000.0
2009-06-03 02:57:00,4.47017,4.47017,4.46516,4.46768,6000000.0
2009-06-03 03:00:00,4.47186,4.47186,4.45975,4.46964,21410000.0
2009-06-03 03:02:00,4.46526,4.46984,4.46526,4.46984,2250000.0
2009-06-03 03:04:00,4.47116,4.47116,4.46666,4.46897,6000000.0
2009-06-03 03:09:00,4.47117,4.47151,4.46722,4.46911,6000000.0
2009-06-03 03:11:00,4.47013,4.47013,4.46626,4.46626,2250000.0
2009-06-03 03:12:00,4.47056,4.47056,4.46606,4.46837,6000000.0
2009-06-03 03:14:00,4.46981,4.47126,4.46102,4.4694,8250000.0
2009-06-03 03:15:00,4.47296,4.47296,4.47296,4.47296,750000.0
2009-06-03 03:16:00,4.47006,4.47006,4.46954,4.46954,1500000.0
2009-06-03 03:21:00,4.47097,4.47102,4.46689,4.46906,6000000.0
2009-06-03 03:23:00,4.46795,4.46979,4.46599,4.46779,5250000.0
2009-06-03 03:24:00,4.47066,4.47066,4.46616,4.46847,6000000.0
2009-06-03 03:26:00,4.4702,4.4702,4.46522,4.46781,6000000.0
2009-06-03 03:30:00,4.47188,4.47188,4.46689,4.46918,6000000.0
2009-06-03 03:33:00,4.47056,4.47056,4.46606,4.46837,6000000.0
2009-06-03 03:35:00,4.47026,4.47026,4.46576,4.46807,6000000.0
2009-06-03 03:37:00,4.47059,4.47059,4.46924,4.46924,1500000.0
2009-06-03 03:38:00,4.47076,4.47076,4.46626,4.46857,6000000.0
2009-06-03 03:42:00,4.47109,4.47109,4.46703,4.46904,6000000.0
2009-06-03 03:44:00,4.46741,4.47057,4.46112,4.47045,8250000.0
2009-06-03 03:45:00,4.46702,4.46702,4.46702,4.46702,750000.0
2009-06-03 03:47:00,4.47056,4.47056,4.46606,4.46837,6000000.0
2009-06-03 03:52:00,4.47308,4.47308,4.46898,4.47106,6000000.0
2009-06-03 03:54:00,4.47296,4.47296,4.46846,4.47077,6000000.0
2009-06-03 03:56:00,4.47181,4.47181,4.4714,4.4714,1500000.0
2009-06-03 03:57:00,4.47169,4.4727,4.46272,4.47117,7140000.0
2009-06-03 03:59:00,4.47151,4.47296,4.46272,4.4711,7510000.0
2009-06-03 04:00:00,4.47129,4.4717,4.47129,4.4717,1500000.0
2009-06-03 04:01:00,4.47292,4.47292,4.46878,4.47079,5260000.0
2009-06-03 04:03:00,4.47129,4.47129,4.47129,4.47129,750000.0
2009-06-03 04:04:00,4.47181,4.47326,4.46302,4.4714,8250000.0
2009-06-03 04:06:00,4.47239,4.47307,4.46705,4.47307,4500000.0
2009-06-03 04:08:00,4.46718,4.47301,4.46718,4.46996,6380000.0
2009-06-03 04:09:00,4.46741,4.47321,4.46741,4.47311,8250000.0
2009-06-03 04:10:00,4.47246,4.47246,4.46796,4.47027,5630000.0
2009-06-03 04:11:00,4.47199,4.47327,4.46302,4.47136,8250000.0
2009-06-03 04:13:00,4.47276,4.47276,4.46826,4.47057,6000000.0
2009-06-03 04:14:00,4.47181,4.47326,4.46302,4.4714,8250000.0
2009-06-03 04:15:00,4.47248,4.47248,4.46819,4.47197,3000000.0
2009-06-03 04:17:00,4.47214,4.47306,4.47214,4.47306,1500000.0
2009-06-03 04:18:00,4.47191,4.47336,4.46312,4.4715,8250000.0
2009-06-03 04:20:00,4.47211,4.47211,4.46727,4.46979,5630000.0
2009-06-03 04:22:00,4.47606,4.47606,4.47156,4.47387,6000000.0
2009-06-03 04:30:00,4.47747,4.47747,4.47516,4.47516,1500000.0
2009-06-03 04:31:00,4.46846,4.46846,4.46396,4.46627,6000000.0
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 05:45:00,4.47962,4.47962,4.47473,4.47839,7130000.0
2009-06-03 05:50:00,4.47026,4.47026,4.46576,4.46807,6000000.0
2009-06-03 05:52:00,4.47446,4.47446,4.46996,4.47227,6000000.0
2009-06-03 05:54:00,4.47476,4.47476,4.47026,4.47257,6000000.0
2009-06-03 05:56:00,4.47313,4.47418,4.47313,4.47418,2250000.0
2009-06-03 05:57:00,4.4748,4.47494,4.47086,4.47296,6000000.0
2009-06-03 05:59:00,4.47468,4.47468,4.46964,4.47422,7500000.0
2009-06-03 06:00:00,4.47764,4.47993,4.46858,4.46858,13500000.0
2009-06-03 06:15:00,4.47868,4.47968,4.47433,4.47454,9400000.0
2009-06-03 06:24:00,4.47708,4.47762,4.47591,4.47762,2250000.0
2009-06-03 06:25:00,4.47866,4.47866,4.47416,4.47647,6000000.0
2009-06-03 06:27:00,4.47544,4.47544,4.47244,4.47378,3000000.0
2009-06-03 06:28:00,4.4727,4.47698,4.47126,4.47698,3000000.0
2009-06-03 06:30:00,4.47583,4.4804,4.46866,4.47285,10130000.0
2009-06-03 06:32:00,4.47467,4.47858,4.47378,4.47858,5630000.0
2009-06-03 06:34:00,4.47878,4.47911,4.46922,4.47354,4140000.0
2009-06-03 06:35:00,4.47922,4.47922,4.46922,4.46922,4130000.0
2009-06-03 06:37:00,4.47318,4.47798,4.46942,4.47344,4880000.0
2009-06-03 06:39:00,4.47908,4.47908,4.47027,4.47397,3000000.0
2009-06-03 06:41:00,4.47269,4.47797,4.46847,4.46847,6000000.0
2009-06-03 06:42:00,4.46932,4.47876,4.46932,4.47611,3750000.0
2009-06-03 06:44:00,4.4786,4.4786,4.47157,4.47487,4520000.0
2009-06-03 06:45:00,4.47516,4.48011,4.47055,4.47531,5270000.0
2009-06-03 06:51:00,4.47487,4.47797,4.46922,4.47797,3750000.0
2009-06-03 06:55:00,4.47589,4.47746,4.47289,4.47746,3760000.0
2009-06-03 06:56:00,4.47794,4.47826,4.46801,4.47594,7500000.0
2009-06-03 06:57:00,4.4713,4.47335,4.46404,4.46623,4510000.0
2009-06-03 06:58:00,4.47789,4.47789,4.46548,4.47646,7880000.0
2009-06-03 07:00:00,4.47417,4.47851,4.46882,4.47818,9010000.0
2009-06-03 07:09:00,4.47606,4.47606,4.47156,4.47387,6000000.0
2009-06-03 07:15:00,4.47786,4.47786,4.47336,4.47567,6000000.0
2009-06-03 07:27:00,4.47031,4.47031,4.46769,4.46769,1500000.0
2009-06-03 07:28:00,4.4675,4.46873,4.46708,4.46821,2260000.0
2009-06-03 07:29:00,4.46406,4.46901,4.45942,4.45942,4890000.0
2009-06-03 07:30:00,4.46914,4.46914,4.46072,4.46072,1130000.0
2009-06-03 07:39:00,4.46805,4.46869,4.46285,4.46762,4510000.0
2009-06-03 07:40:00,4.46789,4.46789,4.4587,4.4587,4890000.0
2009-06-03 07:41:00,4.46312,4.46433,4.45632,4.4601,6390000.0
2009-06-03 07:42:00,4.46462,4.465,4.45968,4.465,4510000.0
2009-06-03 07:43:00,4.46293,4.46735,4.4552,4.46735,6750000.0
2009-06-03 07:44:00,4.46681,4.46681,4.45988,4.46601,6380000.0
2009-06-03 07:45:00,4.45971,4.47301,4.45971,4.46741,6390000.0
2009-06-03 07:46:00,4.4608,4.46744,4.45605,4.46744,4880000.0
2009-06-03 07:47:00,4.46718,4.46718,4.45687,4.45779,7140000.0
2009-06-03 07:48:00,4.46622,4.47008,4.45996,4.46516,5260000.0
2009-06-03 07:49:00,4.46714,4.46714,4.46115,4.4647,4880000.0
2009-06-03 07:50:00,4.45683,4.46726,4.45683,4.46204,7130000.0
2009-06-03 07:51:00,4.46388,4.46469,4.45387,4.45788,5260000.0
2009-06-03 07:52:00,4.45524,4.46481,4.45524,4.4629,4890000.0
2009-06-03 07:53:00,4.45953,4.46552,4.45676,4.46098,8250000.0
2009-06-03 07:54:00,4.45787,4.463,4.45238,4.46157,4880000.0
2009-06-03 07:55:00,4.46151,4.46352,4.45713,4.46213,4140000.0
2009-06-03 07:56:00,4.45268,4.46232,4.45268,4.45708,4880000.0
2009-06-03 07:57:00,4.45813,4.46306,4.45813,4.46234,4880000.0
2009-06-03 07:58:00,4.45813,4.46301,4.45759,4.46301,7880000.0
2009-06-03 07:59:00,4.45406,4.46366,4.45406,4.46296,10900000.0
2009-06-03 08:00:00,4.46473,4.46473,4.45215,4.46226,11260000.0
2009-06-03 08:01:00,4.45761,4.46451,4.45761,4.46451,4880000.0
2009-06-03 08:02:00,4.46124,4.46138,4.45549,4.45713,9760000.0
2009-06-03 08:03:00,4.4603,4.46247,4.45472,4.45826,4510000.0
2009-06-03 08:04:00,4.45152,4.4651,4.45152,4.46328,8650000.0
2009-06-03 08:05:00,4.46093,4.46127,4.45143,4.4529,9020000.0
2009-06-03 08:06:00,4.46135,4.46328,4.45547,4.45952,6770000.0
2009-06-03 08:08:00,4.46351,4.46443,4.45453,4.45845,13500000.0
2009-06-03 08:09:00,4.4593,4.46292,4.45467,4.45883,4880000.0
2009-06-03 08:10:00,4.46058,4.46201,4.45029,4.46055,5630000.0
2009-06-03 08:11:00,4.46242,4.46266,4.45761,4.46058,7510000.0
2009-06-03 08:12:00,4.45131,4.4633,4.45098,4.45762,12390000.0
2009-06-03 08:13:00,4.46152,4.46217,4.45969,4.46217,4130000.0
2009-06-03 08:14:00,4.4586,4.45915,4.44766,4.45123,16890000.0
2009-06-03 08:15:00,4.45727,4.46196,4.45663,4.45663,4500000.0
2009-06-03 08:16:00,4.46152,4.46295,4.45061,4.45466,9380000.0
2009-06-03 08:17:00,4.45975,4.46204,4.45228,4.46124,6380000.0
2009-06-03 08:18:00,4.46133,4.46219,4.45193,4.45634,7890000.0
2009-06-03 08:19:00,4.45109,4.46074,4.45109,4.46038,13130000.0
2009-06-03 08:20:00,4.46272,4.46272,4.45481,4.46096,2250000.0
2009-06-03 08:21:00,4.45038,4.46019,4.45038,4.45628,7130000.0
2009-06-03 08:22:00,4.45875,4.46204,4.45576,4.45576,5630000.0
2009-06-03 08:23:00,4.45337,4.45915,4.45337,4.45914,7510000.0
2009-06-03 08:24:00,4.45692,4.45937,4.4544,4.45724,3750000.0
2009-06-03 08:25:00,4.45998,4.46027,4.4545,4.45595,7140000.0
2009-06-03 08:26:00,4.45949,4.46031,4.45467,4.45467,6750000.0
2009-06-03 08:27:00,4.45863,4.46054,4.45126,4.45126,7140000.0
2009-06-03 08:28:00,4.4555,4.46075,4.45365,4.4562,6000000.0
2009-06-03 08:29:00,4.45401,4.46009,4.45368,4.45784,4880000.0
2009-06-03 08:30:00,4.45816,4.46098,4.4554,4.45605,7130000.0
2009-06-03 08:31:00,4.45922,4.46158,4.45162,4.45851,7510000.0
2009-06-03 08:32:00,4.45908,4.4667,4.4551,4.46318,6760000.0
2009-06-03 08:33:00,4.45762,4.46055,4.45621,4.46017,6380000.0
2009-06-03 08:34:00,4.45676,4.46346,4.45676,4.4577,6750000.0
2009-06-03 08:35:00,4.46092,4.46256,4.4555,4.46015,6390000.0
2009-06-03 08:36:00,4.45414,4.46199,4.45302,4.4616,7500000.0
2009-06-03 08:37:00,4.45787,4.45961,4.45196,4.45641,7510000.0
2009-06-03 08:38:00,4.44707,4.45458,4.4444,4.44895,6380000.0
2009-06-03 08:39:00,4.44896,4.4523,4.44409,4.44512,6390000.0
2009-06-03 08:40:00,4.44655,4.45358,4.44655,4.45299,5630000.0
2009-06-03 08:41:00,4.4513,4.45291,4.44373,4.44846,6000000.0
2009-06-03 08:42:00,4.45066,4.45437,4.44677,4.44798,5630000.0
2009-06-03 08:43:00,4.45276,4.45425,4.44838,4.45052,8630000.0
2009-06-03 08:44:00,4.45211,4.45278,4.44437,4.45121,9010000.0
2009-06-03 08:45:00,4.44469,4.45416,4.44334,4.44334,6380000.0
2009-06-03 08:46:00,4.44959,4.45156,4.44714,4.44994,5630000.0
2009-06-03 08:47:00,4.44858,4.45173,4.44126,4.45133,5630000.0
2009-06-03 08:48:00,4.44832,4.45101,4.44198,4.44198,6000000.0
2009-06-03 08:49:00,4.44697,4.44912,4.43856,4.44404,4510000.0
2009-06-03 08:50:00,4.44934,4.44934,4.4358,4.44547,7130000.0
2009-06-03 08:51:00,4.43505,4.44787,4.43505,4.44593,6750000.0
2009-06-03 08:52:00,4.43947,4.44526,4.43432,4.44085,7130000.0
2009-06-03 08:53:00,4.44685,4.44844,4.43831,4.44344,7890000.0
2009-06-03 08:54:00,4.44702,4.44708,4.43952,4.43952,5250000.0
2009-06-03 08:55:00,4.44133,4.44677,4.43772,4.44572,6010000.0
2009-06-03 08:56:00,4.44453,4.44992,4.44239,4.44372,5630000.0
2009-06-03 08:57:00,4.44655,4.4526,4.44397,4.44926,5630000.0
2009-06-03 08:58:00,4.44833,4.46571,4.44833,4.46571,5250000.0
2009-06-03 08:59:00,4.46231,4.46231,4.45344,4.45618,5630000.0
2009-06-03 09:00:00,4.45849,4.45982,4.44994,4.45539,6390000.0
2009-06-03 09:01:00,4.44809,4.4523,4.4426,4.44802,4880000.0
2009-06-03 09:02:00,4.44723,4.4534,4.44723,4.45249,6010000.0
2009-06-03 09:03:00,4.4505,4.45394,4.44875,4.45147,7130000.0
2009-06-03 09:04:00,4.45017,4.45049,4.44297,4.4479,7130000.0
2009-06-03 09:05:00,4.44731,4.45415,4.44092,4.45415,7880000.0
2009-06-03 09:06:00,4.44812,4.45378,4.44552,4.44552,6000000.0
2009-06-03 09:07:00,4.45404,4.45404,4.44794,4.45228,4880000.0
2009-06-03 09:08:00,4.45286,4.45453,4.44619,4.4479,6010000.0
2009-06-03 09:09:00,4.4485,4.4537,4.44839,4.45073,6380000.0
2009-06-03 09:10:00,4.45046,4.45274,4.44868,4.45194,4510000.0
2009-06-03 09:11:00,4.4477,4.45356,4.44609,4.45356,7130000.0
2009-06-03 09:12:00,4.45011,4.45498,4.45011,4.45327,5250000.0
2009-06-03 09:13:00,4.45475,4.45514,4.44301,4.44301,5260000.0
2009-06-03 09:14:00,4.45367,4.45566,4.44543,4.44543,6010000.0
2009-06-03 09:15:00,4.44692,4.45629,4.44542,4.45416,7880000.0
2009-06-03 09:16:00,4.45429,4.46003,4.4436,4.46003,7880000.0
2009-06-03 09:17:00,4.44851,4.45871,4.44806,4.45536,5630000.0
2009-06-03 09:18:00,4.45454,4.46038,4.4489,4.4563,6380000.0
2009-06-03 09:19:00,4.45547,4.45898,4.44703,4.45545,7130000.0
2009-06-03 09:20:00,4.45596,4.45867,4.44722,4.4552,8640000.0
2009-06-03 09:21:00,4.44652,4.45926,4.44652,4.45378,7510000.0
2009-06-03 09:22:00,4.45935,4.46015,4.44765,4.45686,9390000.0
2009-06-03 09:23:00,4.45702,4.45702,4.45102,4.45397,5640000.0
2009-06-03 09:24:00,4.44868,4.45832,4.44868,4.45388,7500000.0
2009-06-03 09:25:00,4.45023,4.45947,4.44846,4.45058,7880000.0
2009-06-03 09:26:00,4.45931,4.46169,4.45186,4.4567,8250000.0
2009-06-03 09:27:00,4.45723,4.45836,4.44731,4.45836,7880000.0
2009-06-03 09:28:00,4.45807,4.46048,4.45207,4.46018,5630000.0
2009-06-03 09:29:00,4.45056,4.45728,4.45017,4.45409,7130000.0
2009-06-03 09:30:00,4.45717,4.46365,4.45717,4.459,6380000.0
2009-06-03 09:31:00,4.46093,4.46313,4.45443,4.4582,5260000.0
2009-06-03 09:32:00,4.46438,4.46832,4.45944,4.46832,6380000.0
2009-06-03 09:33:00,4.44977,4.46531,4.44977,4.46281,5270000.0
2009-06-03 09:34:00,4.45923,4.46606,4.45923,4.46481,5250000.0
2009-06-03 09:35:00,4.46315,4.46568,4.45838,4.46405,9010000.0
2009-06-03 09:36:00,4.45996,4.46579,4.45827,4.46519,6380000.0
2009-06-03 09:37:00,4.46119,4.46274,4.45412,4.45412,7880000.0
2009-06-03 09:38:00,4.46175,4.46382,4.45879,4.46241,5630000.0
2009-06-03 09:39:00,4.45883,4.46345,4.45191,4.45898,5250000.0
2009-06-03 09:40:00,4.46419,4.46496,4.4556,4.45966,4510000.0
2009-06-03 09:41:00,4.46518,4.46566,4.46107,4.46148,4880000.0
2009-06-03 09:42:00,4.46183,4.46673,4.4587,4.4608,8630000.0
2009-06-03 09:43:00,4.46555,4.46569,4.45675,4.46344,8640000.0
2009-06-03 09:44:00,4.46251,4.46527,4.45804,4.46426,5630000.0
2009-06-03 09:45:00,4.46029,4.46495,4.45823,4.46457,6750000.0
2009-06-03 09:46:00,4.46241,4.46583,4.4599,4.46336,6750000.0
2009-06-03 09:47:00,4.46272,4.4657,4.45721,4.46315,7130000.0
2009-06-03 09:48:00,4.45887,4.46819,4.45887,4.46616,6000000.0
2009-06-03 09:49:00,4.45359,4.46369,4.45359,4.4613,6750000.0
2009-06-03 09:50:00,4.46398,4.46485,4.45857,4.46485,4880000.0
2009-06-03 09:51:00,4.45851,4.46765,4.45851,4.46562,6000000.0
2009-06-03 09:52:00,4.46625,4.46873,4.46177,4.46583,7510000.0
2009-06-03 09:53:00,4.46486,4.46815,4.45734,4.46737,4890000.0
2009-06-03 09:54:00,4.46798,4.46961,4.46076,4.46961,5250000.0
2009-06-03 09:55:00,4.46373,4.47218,4.45908,4.47218,5250000.0
2009-06-03 09:56:00,4.46883,4.4717,4.46249,4.47136,5270000.0
2009-06-03 09:57:00,4.47234,4.47234,4.46455,4.46819,6750000.0
2009-06-03 09:58:00,4.46914,4.47253,4.4667,4.47253,6000000.0
2009-06-03 09:59:00,4.47256,4.47294,4.46414,4.46452,6000000.0
2009-06-03 10:00:00,4.4719,4.47516,4.46484,4.47238,8630000.0
2009-06-03 10:01:00,4.47003,4.47998,4.46904,4.46904,9380000.0
2009-06-03 10:02:00,4.47538,4.47614,4.46391,4.46929,7880000.0
2009-06-03 10:03:00,4.47474,4.47912,4.4697,4.47831,6750000.0
2009-06-03 10:04:00,4.46926,4.47835,4.46926,4.47835,5630000.0
2009-06-03 10:05:00,4.47873,4.47957,4.47142,4.47833,5640000.0
2009-06-03 10:06:00,4.47799,4.47799,4.47108,4.47648,6750000.0
2009-06-03 10:07:00,4.47253,4.48126,4.47144,4.47144,5630000.0
2009-06-03 10:08:00,4.47752,4.48145,4.47537,4.48145,6380000.0
2009-06-03 10:09:00,4.47683,4.48254,4.47659,4.48254,6000000.0
2009-06-03 10:10:00,4.48021,4.48021,4.47088,4.47756,7510000.0
2009-06-03 10:11:00,4.47542,4.47821,4.46677,4.47743,7510000.0
2009-06-03 10:12:00,4.47702,4.47892,4.47254,4.47892,6000000.0
2009-06-03 10:13:00,4.46759,4.47796,4.46759,4.46955,9380000.0
2009-06-03 10:14:00,4.46946,4.47795,4.46946,4.47426,5260000.0
2009-06-03 10:15:00,4.47802,4.47802,4.46972,4.47633,6380000.0
2009-06-03 10:16:00,4.47442,4.47923,4.47213,4.47213,6000000.0
2009-06-03 10:17:00,4.47634,4.47879,4.47303,4.47628,5630000.0
2009-06-03 10:18:00,4.47501,4.47839,4.46779,4.47379,9000000.0
2009-06-03 10:19:00,4.47643,4.47643,4.46943,4.47221,6760000.0
2009-06-03 10:20:00,4.47283,4.47817,4.46756,4.47599,9010000.0
2009-06-03 10:21:00,4.47618,4.47642,4.47177,4.47501,6000000.0
2009-06-03 10:22:00,4.4713,4.47718,4.4713,4.47718,5630000.0
2009-06-03 10:23:00,4.47124,4.48195,4.47043,4.47518,8640000.0
2009-06-03 10:24:00,4.47073,4.48003,4.47073,4.48003,6380000.0
2009-06-03 10:25:00,4.47503,4.4791,4.47193,4.47722,4140000.0
2009-06-03 10:26:00,4.47289,4.47802,4.47206,4.47513,10130000.0
2009-06-03 10:27:00,4.47728,4.47755,4.47345,4.47714,6750000.0
2009-06-03 10:28:00,4.47048,4.47665,4.46704,4.47377,11640000.0
2009-06-03 10:29:00,4.47667,4.4778,4.4721,4.47305,5250000.0
2009-06-03 10:30:00,4.47792,4.47944,4.47186,4.47692,9010000.0
2009-06-03 10:31:00,4.46931,4.4772,4.46719,4.4765,6390000.0
2009-06-03 10:32:00,4.47358,4.47913,4.46892,4.47219,7880000.0
2009-06-03 10:33:00,4.47419,4.47562,4.46987,4.46997,4510000.0
2009-06-03 10:34:00,4.4749,4.47679,4.46978,4.47679,6760000.0
2009-06-03 10:35:00,4.47399,4.47626,4.46977,4.471,9020000.0
2009-06-03 10:36:00,4.47554,4.47749,4.46721,4.47313,6760000.0
2009-06-03 10:37:00,4.47462,4.47666,4.47411,4.47663,5250000.0
2009-06-03 10:38:00,4.47793,4.47793,4.45989,4.4639,5250000.0
2009-06-03 10:39:00,4.47669,4.47669,4.46905,4.46905,5250000.0
2009-06-03 10:40:00,4.47213,4.47857,4.46945,4.4751,7520000.0
2009-06-03 10:41:00,4.47547,4.48235,4.46882,4.47857,8260000.0
2009-06-03 10:42:00,4.47973,4.48149,4.4712,4.47829,9760000.0
2009-06-03 10:43:00,4.48062,4.48062,4.47431,4.47799,8630000.0
2009-06-03 10:44:00,4.47339,4.48014,4.47231,4.47367,6750000.0
2009-06-03 10:45:00,4.47653,4.48215,4.47653,4.48054,6000000.0
2009-06-03 10:46:00,4.47886,4.48119,4.47209,4.48086,10890000.0
2009-06-03 10:47:00,4.47963,4.48203,4.47347,4.48013,4900000.0
2009-06-03 10:48:00,4.46926,4.47987,4.46926,4.47912,8260000.0
2009-06-03 10:49:00,4.48006,4.48006,4.47057,4.4794,7510000.0
2009-06-03 10:50:00,4.47282,4.47987,4.47282,4.4753,7890000.0
2009-06-03 10:51:00,4.47402,4.48129,4.47288,4.48129,4890000.0
2009-06-03 10:52:00,4.47813,4.48248,4.47332,4.48087,11630000.0
2009-06-03 10:53:00,4.48075,4.48235,4.47255,4.48121,9000000.0
2009-06-03 10:54:00,4.48274,4.4846,4.48068,4.48413,6760000.0
2009-06-03 10:55:00,4.47675,4.48388,4.47503,4.47503,10880000.0
2009-06-03 10:56:00,4.48059,4.48291,4.47369,4.48281,7130000.0
2009-06-03 10:57:00,4.47905,4.48378,4.47365,4.48091,6750000.0
2009-06-03 10:58:00,4.48307,4.48379,4.4737,4.48294,9020000.0
2009-06-03 10:59:00,4.47854,4.48248,4.46893,4.47991,9010000.0
2009-06-03 11:00:00,4.48073,4.48461,4.4731,4.48461,8260000.0
2009-06-03 11:01:00,4.48351,4.48366,4.47651,4.48178,7130000.0
2009-06-03 11:02:00,4.48211,4.48513,4.47874,4.48364,6750000.0
2009-06-03 11:03:00,4.48545,4.48747,4.47639,4.48349,9390000.0
2009-06-03 11:04:00,4.48002,4.48346,4.47802,4.47951,5260000.0
2009-06-03 11:05:00,4.47684,4.48296,4.47267,4.4821,7500000.0
2009-06-03 11:06:00,4.48204,4.48388,4.47775,4.48172,9770000.0
2009-06-03 11:07:00,4.48204,4.48204,4.47134,4.47134,9380000.0
2009-06-03 11:08:00,4.47804,4.48384,4.47783,4.48172,6380000.0
2009-06-03 11:09:00,4.47598,4.48226,4.47372,4.47764,10140000.0
2009-06-03 11:10:00,4.48205,4.48205,4.47383,4.47972,7130000.0
2009-06-03 11:11:00,4.48241,4.48295,4.47448,4.48293,5630000.0
2009-06-03 11:12:00,4.48034,4.48242,4.47233,4.47715,7510000.0
2009-06-03 11:13:00,4.4769,4.48239,4.46933,4.48239,12010000.0
2009-06-03 11:14:00,4.48098,4.48405,4.47268,4.47268,8640000.0
2009-06-03 11:15:00,4.48088,4.48433,4.47694,4.48059,10500000.0
2009-06-03 11:16:00,4.4842,4.4842,4.47644,4.47986,6000000.0
2009-06-03 11:17:00,4.48592,4.48592,4.47336,4.47764,13520000.0
2009-06-03 11:18:00,4.4857,4.48601,4.47491,4.48298,9010000.0
2009-06-03 11:19:00,4.47871,4.48425,4.4682,4.48425,9380000.0
2009-06-03 11:20:00,4.4762,4.4852,4.47146,4.48417,9010000.0
2009-06-03 11:21:00,4.48609,4.48609,4.47695,4.48519,5260000.0
2009-06-03 11:22:00,4.48182,4.4833,4.47133,4.48289,10500000.0
2009-06-03 11:23:00,4.48414,4.48414,4.4802,4.48275,5630000.0
2009-06-03 11:24:00,4.48573,4.48585,4.4788,4.48232,9760000.0
2009-06-03 11:25:00,4.48213,4.48567,4.48213,4.4854,5250000.0
2009-06-03 11:26:00,4.48558,4.48558,4.48062,4.48524,6750000.0
2009-06-03 11:27:00,4.47686,4.48868,4.47686,4.48614,13890000.0
2009-06-03 11:28:00,4.47851,4.48769,4.47781,4.48459,7500000.0
2009-06-03 11:29:00,4.47738,4.48415,4.47738,4.47937,7500000.0
2009-06-03 11:30:00,4.47617,4.48502,4.47504,4.47731,7880000.0
2009-06-03 11:31:00,4.47846,4.48405,4.47792,4.48166,7500000.0
2009-06-03 11:32:00,4.48435,4.48461,4.47664,4.48461,6750000.0
2009-06-03 11:33:00,4.47725,4.48376,4.47696,4.48245,5250000.0
2009-06-03 11:34:00,4.48197,4.48399,4.47234,4.4774,8630000.0
2009-06-03 11:35:00,4.48075,4.48323,4.47654,4.48323,5630000.0
2009-06-03 11:36:00,4.48379,4.48379,4.47717,4.48185,7500000.0
2009-06-03 11:37:00,4.47666,4.4816,4.47487,4.4816,6010000.0
2009-06-03 11:38:00,4.47906,4.48328,4.47313,4.48287,5260000.0
2009-06-03 11:39:00,4.48048,4.48189,4.4733,4.48189,3400000.0
2009-06-03 11:40:00,4.48171,4.48171,4.47479,4.47501,9010000.0
2009-06-03 11:41:00,4.48078,4.48319,4.47582,4.47981,7510000.0
2009-06-03 11:42:00,4.48027,4.48263,4.47623,4.47843,6760000.0
2009-06-03 11:43:00,4.47763,4.48442,4.47763,4.47779,5630000.0
2009-06-03 11:44:00,4.48274,4.48448,4.47375,4.48099,7130000.0
2009-06-03 11:45:00,4.48207,4.48207,4.4756,4.48015,6000000.0
2009-06-03 11:46:00,4.47765,4.48218,4.47477,4.48125,4510000.0
2009-06-03 11:47:00,4.48319,4.48389,4.47897,4.4806,8630000.0
2009-06-03 11:48:00,4.48235,4.48323,4.47169,4.48078,7890000.0
2009-06-03 11:49:00,4.47755,4.48125,4.47389,4.47833,6000000.0
2009-06-03 11:50:00,4.47537,4.48216,4.47216,4.48042,5260000.0
2009-06-03 11:51:00,4.47404,4.48713,4.47404,4.48273,7510000.0
2009-06-03 11:52:00,4.47876,4.48114,4.47077,4.47451,9380000.0
2009-06-03 11:53:00,4.47215,4.4813,4.47215,4.4792,4880000.0
2009-06-03 11:54:00,4.47966,4.4824,4.47639,4.47668,6390000.0
2009-06-03 11:55:00,4.47816,4.47929,4.47332,4.47883,6750000.0
2009-06-03 11:56:00,4.48058,4.48075,4.47855,4.47855,4510000.0
2009-06-03 11:57:00,4.47536,4.47999,4.47536,4.47955,7140000.0
2009-06-03 11:58:00,4.46995,4.48083,4.4694,4.4694,6750000.0
2009-06-03 11:59:00,4.47859,4.4811,4.47486,4.47486,6380000.0
2009-06-03 12:00:00,4.47659,4.47659,4.46624,4.47022,6380000.0
2009-06-03 12:01:00,4.47283,4.4745,4.46512,4.46847,8260000.0
2009-06-03 12:02:00,4.46282,4.47682,4.46282,4.47264,6760000.0
2009-06-03 12:03:00,4.47017,4.47588,4.46835,4.47348,6750000.0
2009-06-03 12:04:00,4.47107,4.47791,4.46938,4.47425,9380000.0
2009-06-03 12:05:00,4.47369,4.47424,4.46835,4.47224,6760000.0
2009-06-03 12:06:00,4.4737,4.47456,4.46824,4.47456,6010000.0
2009-06-03 12:07:00,4.47218,4.47462,4.46974,4.46974,4520000.0
2009-06-03 12:08:00,4.47293,4.47732,4.47117,4.47269,5630000.0
2009-06-03 12:09:00,4.47487,4.47693,4.46576,4.4725,9000000.0
2009-06-03 12:10:00,4.47757,4.47757,4.4706,4.47663,6760000.0
2009-06-03 12:11:00,4.4746,4.47721,4.47037,4.47486,7500000.0
2009-06-03 12:12:00,4.47857,4.47857,4.47348,4.47571,7500000.0
2009-06-03 12:13:00,4.47638,4.47709,4.47047,4.47106,6000000.0
2009-06-03 12:14:00,4.47709,4.4781,4.46856,4.47763,7140000.0
2009-06-03 12:15:00,4.4771,4.47738,4.46719,4.47738,10520000.0
2009-06-03 12:16:00,4.47664,4.47664,4.47043,4.47275,6750000.0
2009-06-03 12:17:00,4.47223,4.47814,4.47135,4.47814,4880000.0
2009-06-03 12:18:00,4.47703,4.47947,4.47228,4.47764,9760000.0
2009-06-03 12:19:00,4.47622,4.47748,4.46948,4.47748,4880000.0
2009-06-03 12:20:00,4.47799,4.47799,4.47194,4.47325,4140000.0
2009-06-03 12:21:00,4.47357,4.48006,4.47109,4.47663,8630000.0
2009-06-03 12:22:00,4.47602,4.47777,4.47049,4.47772,11250000.0
2009-06-03 12:23:00,4.47689,4.47858,4.47307,4.47318,6760000.0
2009-06-03 12:24:00,4.47709,4.47737,4.46669,4.47262,6750000.0
2009-06-03 12:25:00,4.47079,4.47774,4.47079,4.47774,6000000.0
2009-06-03 12:26:00,4.47735,4.47926,4.47317,4.4776,8260000.0
2009-06-03 12:27:00,4.47426,4.47992,4.47392,4.47815,7510000.0
2009-06-03 12:28:00,4.47622,4.47622,4.4706,4.47103,4510000.0
2009-06-03 12:29:00,4.47637,4.47637,4.46852,4.47511,7130000.0
2009-06-03 12:30:00,4.47788,4.47788,4.46937,4.47787,10890000.0
2009-06-03 12:31:00,4.4757,4.47707,4.46715,4.47297,5250000.0
2009-06-03 12:32:00,4.47532,4.47683,4.47473,4.47559,4890000.0
2009-06-03 12:33:00,4.47029,4.47581,4.47029,4.47218,5250000.0
2009-06-03 12:34:00,4.47143,4.47476,4.46889,4.47243,6020000.0
2009-06-03 12:35:00,4.47449,4.47686,4.46676,4.47129,6380000.0
2009-06-03 12:36:00,4.47298,4.47908,4.47139,4.47866,5630000.0
2009-06-03 12:37:00,4.47727,4.47727,4.46748,4.47306,5250000.0
2009-06-03 12:38:00,4.47894,4.47977,4.47163,4.47769,6000000.0
2009-06-03 12:39:00,4.47816,4.47965,4.46794,4.47365,12380000.0
2009-06-03 12:40:00,4.47441,4.47933,4.47304,4.47698,7140000.0
2009-06-03 12:41:00,4.47624,4.47717,4.4747,4.4768,5630000.0
2009-06-03 12:42:00,4.4741,4.47869,4.47313,4.47313,4880000.0
2009-06-03 12:43:00,4.4775,4.47835,4.46895,4.47729,9010000.0
2009-06-03 12:44:00,4.4797,4.4797,4.46942,4.4783,8260000.0
2009-06-03 12:45:00,4.4775,4.4775,4.47095,4.47095,5250000.0
2009-06-03 12:46:00,4.47713,4.47713,4.47207,4.47444,7510000.0
2009-06-03 12:47:00,4.47284,4.47728,4.47086,4.47346,7880000.0
2009-06-03 12:48:00,4.4777,4.47878,4.46934,4.46991,7130000.0
2009-06-03 12:49:00,4.47458,4.47951,4.46952,4.47432,7130000.0
2009-06-03 12:50:00,4.47868,4.48172,4.4749,4.475,7890000.0
2009-06-03 12:51:00,4.47677,4.47957,4.47398,4.47754,5250000.0
2009-06-03 12:52:00,4.47702,4.47891,4.47268,4.47591,7510000.0
2009-06-03 12:53:00,4.47834,4.48085,4.47185,4.47185,4510000.0
2009-06-03 12:54:00,4.47456,4.47637,4.46528,4.47247,6000000.0
2009-06-03 12:55:00,4.47369,4.47733,4.46883,4.47666,6000000.0
2009-06-03 12:56:00,4.47368,4.47821,4.47221,4.47221,5630000.0
2009-06-03 12:57:00,4.47858,4.47944,4.47265,4.47385,9770000.0
2009-06-03 12:58:00,4.4782,4.47835,4.47184,4.47328,5630000.0
2009-06-03 12:59:00,4.47753,4.47983,4.4681,4.4792,7150000.0
2009-06-03 13:00:00,4.47862,4.47872,4.47357,4.47706,4510000.0
2009-06-03 13:01:00,4.47775,4.48232,4.47333,4.47804,10900000.0
2009-06-03 13:02:00,4.47954,4.48127,4.47241,4.47591,10130000.0
2009-06-03 13:03:00,4.48165,4.48165,4.46936,4.47797,9750000.0
2009-06-03 13:04:00,4.47455,4.47938,4.46681,4.47671,8260000.0
2009-06-03 13:05:00,4.47718,4.48062,4.47402,4.47845,6390000.0
2009-06-03 13:06:00,4.47135,4.47871,4.4673,4.47871,9390000.0
2009-06-03 13:07:00,4.47888,4.47971,4.473,4.47587,6760000.0
2009-06-03 13:08:00,4.47528,4.48039,4.47493,4.4762,6380000.0
2009-06-03 13:09:00,4.46993,4.48166,4.46993,4.47464,6000000.0
2009-06-03 13:10:00,4.47411,4.47921,4.46669,4.47921,4510000.0
2009-06-03 13:11:00,4.47545,4.48047,4.47371,4.48047,5630000.0
2009-06-03 13:12:00,4.4823,4.48451,4.47267,4.48382,7500000.0
2009-06-03 13:13:00,4.48383,4.48383,4.47333,4.48299,7880000.0
2009-06-03 13:14:00,4.486,4.48811,4.48201,4.48565,6760000.0
2009-06-03 13:15:00,4.48712,4.48712,4.47312,4.48539,7500000.0
2009-06-03 13:16:00,4.48306,4.48819,4.4827,4.48566,6000000.0
2009-06-03 13:17:00,4.48467,4.48594,4.47629,4.48043,6750000.0
2009-06-03 13:18:00,4.47779,4.48485,4.47779,4.48209,4510000.0
2009-06-03 13:19:00,4.4781,4.48205,4.47629,4.47833,5260000.0
2009-06-03 13:20:00,4.47903,4.48593,4.47903,4.48047,6750000.0
2009-06-03 13:21:00,4.48441,4.48573,4.47483,4.48557,6760000.0
2009-06-03 13:22:00,4.48033,4.48585,4.47531,4.48391,7130000.0
2009-06-03 13:23:00,4.48235,4.48478,4.47965,4.48426,5260000.0
2009-06-03 13:24:00,4.482,4.48459,4.47761,4.48241,7880000.0
2009-06-03 13:25:00,4.48494,4.48649,4.48066,4.48066,9380000.0
2009-06-03 13:26:00,4.48074,4.48595,4.47621,4.48316,7880000.0
2009-06-03 13:27:00,4.47722,4.48493,4.47509,4.47985,9380000.0
2009-06-03 13:28:00,4.48205,4.48627,4.4768,4.48055,7140000.0
2009-06-03 13:29:00,4.48052,4.48578,4.47925,4.48313,7130000.0
2009-06-03 13:30:00,4.4849,4.48615,4.47239,4.48261,9750000.0
2009-06-03 13:31:00,4.48181,4.48455,4.47372,4.47896,9390000.0
2009-06-03 13:32:00,4.48185,4.48598,4.47595,4.48438,7510000.0
2009-06-03 13:33:00,4.48015,4.48729,4.47799,4.48591,4890000.0
2009-06-03 13:34:00,4.48432,4.4868,4.47359,4.48143,6400000.0
2009-06-03 13:35:00,4.48471,4.48556,4.47729,4.48186,8250000.0
2009-06-03 13:36:00,4.4859,4.48694,4.47822,4.48273,8250000.0
2009-06-03 13:37:00,4.47841,4.4854,4.47841,4.48217,7880000.0
2009-06-03 13:38:00,4.48229,4.48472,4.47504,4.48299,6390000.0
2009-06-03 13:39:00,4.48418,4.48515,4.47938,4.48354,5250000.0
2009-06-03 13:40:00,4.48209,4.483,4.47297,4.479,6010000.0
2009-06-03 13:41:00,4.48169,4.48351,4.47413,4.47884,4880000.0
2009-06-03 13:42:00,4.48012,4.48055,4.4733,4.48055,8640000.0
2009-06-03 13:43:00,4.47569,4.48039,4.47569,4.47761,5630000.0
2009-06-03 13:44:00,4.48163,4.48163,4.47303,4.48078,5250000.0
2009-06-03 13:45:00,4.48172,4.48597,4.4785,4.4785,6760000.0
2009-06-03 13:46:00,4.48793,4.48797,4.48313,4.48697,5630000.0
2009-06-03 13:47:00,4.48553,4.488,4.47824,4.488,5250000.0
2009-06-03 13:48:00,4.48918,4.48918,4.48031,4.48894,6760000.0
2009-06-03 13:49:00,4.48474,4.49015,4.47777,4.48486,9760000.0
2009-06-03 13:50:00,4.48657,4.49023,4.48535,4.49023,6000000.0
2009-06-03 13:51:00,4.49099,4.49286,4.48363,4.49137,6000000.0
2009-06-03 13:52:00,4.48465,4.49152,4.48385,4.4893,4880000.0
2009-06-03 13:53:00,4.49263,4.49352,4.47754,4.48303,9760000.0
2009-06-03 13:54:00,4.48784,4.49422,4.48063,4.49135,9760000.0
2009-06-03 13:55:00,4.48728,4.49184,4.48165,4.48767,6010000.0
2009-06-03 13:56:00,4.48947,4.49228,4.48215,4.48364,6010000.0
2009-06-03 13:57:00,4.48852,4.49023,4.48174,4.48174,4140000.0
2009-06-03 13:58:00,4.4833,4.49078,4.4833,4.48696,5260000.0
2009-06-03 13:59:00,4.48979,4.48979,4.47915,4.48769,6390000.0
2009-06-03 14:00:00,4.49128,4.49128,4.47991,4.49105,9760000.0
2009-06-03 14:01:00,4.48483,4.49316,4.48272,4.48864,10130000.0
2009-06-03 14:02:00,4.49309,4.49316,4.48314,4.48985,8630000.0
2009-06-03 14:03:00,4.48524,4.49253,4.48524,4.49247,7500000.0
2009-06-03 14:04:00,4.49078,4.49234,4.48504,4.49122,9760000.0
2009-06-03 14:05:00,4.49483,4.49745,4.49031,4.49079,7130000.0
2009-06-03 14:06:00,4.48744,4.4924,4.48025,4.4924,7880000.0
2009-06-03 14:07:00,4.48726,4.49081,4.48576,4.48576,6380000.0
2009-06-03 14:08:00,4.49255,4.49255,4.48445,4.48445,8250000.0
2009-06-03 14:09:00,4.48765,4.49186,4.48583,4.49064,7510000.0
2009-06-03 14:10:00,4.48613,4.49159,4.48155,4.49159,8640000.0
2009-06-03 14:11:00,4.48265,4.49315,4.48175,4.49315,9750000.0
2009-06-03 14:12:00,4.49453,4.49453,4.48408,4.4927,7130000.0
2009-06-03 14:13:00,4.49335,4.49398,4.48767,4.49064,6000000.0
2009-06-03 14:14:00,4.49216,4.49518,4.48413,4.49182,7130000.0
2009-06-03 14:15:00,4.49075,4.49544,4.49048,4.49544,7140000.0
2009-06-03 14:16:00,4.49052,4.4967,4.48937,4.49653,6010000.0
2009-06-03 14:17:00,4.49115,4.49791,4.48801,4.49791,5630000.0
2009-06-03 14:18:00,4.49733,4.49856,4.49311,4.49856,6010000.0
2009-06-03 14:19:00,4.49431,4.50043,4.49148,4.50043,7880000.0
2009-06-03 14:20:00,4.5033,4.50355,4.49824,4.50203,9760000.0
2009-06-03 14:21:00,4.49773,4.50592,4.4955,4.49838,6760000.0
2009-06-03 14:22:00,4.49659,4.50398,4.49132,4.493,9380000.0
2009-06-03 14:23:00,4.50295,4.50597,4.4973,4.50439,8630000.0
2009-06-03 14:24:00,4.5031,4.5071,4.49555,4.50568,7890000.0
2009-06-03 14:25:00,4.50576,4.50679,4.49858,4.50413,9010000.0
2009-06-03 14:26:00,4.50554,4.50773,4.50049,4.50436,10130000.0
2009-06-03 14:27:00,4.50315,4.50322,4.49416,4.50027,9000000.0
2009-06-03 14:28:00,4.5008,4.50503,4.49886,4.50125,4140000.0
2009-06-03 14:29:00,4.50613,4.50647,4.49591,4.50435,12380000.0
2009-06-03 14:30:00,4.5068,4.5068,4.49498,4.50295,7140000.0
2009-06-03 14:31:00,4.50692,4.5072,4.50118,4.50709,5260000.0
2009-06-03 14:32:00,4.50508,4.50618,4.50146,4.50335,5250000.0
2009-06-03 14:33:00,4.5038,4.50523,4.492,4.49739,7880000.0
2009-06-03 14:34:00,4.49507,4.50021,4.48901,4.50021,6000000.0
2009-06-03 14:35:00,4.49667,4.50218,4.49216,4.50067,6750000.0
2009-06-03 14:36:00,4.50511,4.50544,4.49453,4.50079,6380000.0
2009-06-03 14:37:00,4.50413,4.50697,4.50244,4.50509,4890000.0
2009-06-03 14:38:00,4.49645,4.50442,4.48963,4.49616,7500000.0
2009-06-03 14:39:00,4.50114,4.50177,4.49246,4.50177,6000000.0
2009-06-03 14:40:00,4.49091,4.50412,4.49091,4.49497,6750000.0
2009-06-03 14:41:00,4.4989,4.50166,4.4886,4.49529,6750000.0
2009-06-03 14:42:00,4.49987,4.50413,4.49594,4.49594,5630000.0
2009-06-03 14:43:00,4.4993,4.50578,4.49419,4.49876,7500000.0
2009-06-03 14:44:00,4.50527,4.5071,4.50296,4.5071,5250000.0
2009-06-03 14:45:00,4.50357,4.50763,4.49709,4.50362,7500000.0
2009-06-03 14:46:00,4.50798,4.51188,4.50035,4.51188,5630000.0
2009-06-03 14:47:00,4.50857,4.5134,4.50297,4.51001,6390000.0
2009-06-03 14:48:00,4.51344,4.51344,4.50545,4.51119,10510000.0
2009-06-03 14:49:00,4.50786,4.51326,4.50168,4.50884,8250000.0
2009-06-03 14:50:00,4.51173,4.51873,4.50514,4.51421,7510000.0
2009-06-03 14:51:00,4.50767,4.51382,4.50767,4.51055,7900000.0
2009-06-03 14:52:00,4.50421,4.51152,4.50382,4.51056,4890000.0
2009-06-03 14:53:00,4.51203,4.51425,4.50585,4.51399,7510000.0
2009-06-03 14:54:00,4.51616,4.52174,4.51359,4.52174,9400000.0
2009-06-03 14:55:00,4.52212,4.52459,4.51252,4.52104,8260000.0
2009-06-03 14:56:00,4.52186,4.52482,4.51916,4.52217,6010000.0
2009-06-03 14:57:00,4.51833,4.5247,4.51308,4.5247,6750000.0
2009-06-03 14:58:00,4.52263,4.52501,4.51808,4.51978,6380000.0
2009-06-03 14:59:00,4.52112,4.52409,4.51217,4.51771,11630000.0
2009-06-03 15:00:00,4.52057,4.52057,4.51307,4.51639,7500000.0
2009-06-03 15:01:00,4.51957,4.52185,4.51407,4.51407,5640000.0
2009-06-03 15:02:00,4.51156,4.51999,4.51156,4.51722,6760000.0
2009-06-03 15:03:00,4.52099,4.52145,4.51369,4.51442,12760000.0
2009-06-03 15:04:00,4.51599,4.52131,4.50971,4.51449,5640000.0
2009-06-03 15:05:00,4.51737,4.51774,4.50898,4.51761,8250000.0
2009-06-03 15:06:00,4.51683,4.51683,4.51017,4.51531,6000000.0
2009-06-03 15:07:00,4.5174,4.5181,4.50363,4.5113,5250000.0
2009-06-03 15:08:00,4.51007,4.51352,4.50229,4.50229,9380000.0
2009-06-03 15:09:00,4.51036,4.51621,4.50531,4.50878,7880000.0
2009-06-03 15:10:00,4.51736,4.51876,4.50928,4.51876,8630000.0
2009-06-03 15:11:00,4.50806,4.51725,4.50635,4.51438,8650000.0
2009-06-03 15:12:00,4.52103,4.52107,4.51143,4.51753,6750000.0
2009-06-03 15:13:00,4.51508,4.51982,4.5118,4.51399,5640000.0
2009-06-03 15:14:00,4.52026,4.52086,4.51181,4.51189,4890000.0
2009-06-03 15:15:00,4.51901,4.51978,4.51234,4.51709,6750000.0
2009-06-03 15:16:00,4.51827,4.52055,4.51379,4.51894,8630000.0
2009-06-03 15:17:00,4.52283,4.52283,4.51661,4.52082,6000000.0
2009-06-03 15:18:00,4.51539,4.52138,4.51539,4.52138,7140000.0
2009-06-03 15:19:00,4.52331,4.52535,4.51332,4.52452,8260000.0
2009-06-03 15:20:00,4.52171,4.52275,4.51815,4.52268,4510000.0
2009-06-03 15:21:00,4.5186,4.52406,4.51612,4.51899,6760000.0
2009-06-03 15:22:00,4.51253,4.52233,4.51253,4.52219,7510000.0
2009-06-03 15:23:00,4.51953,4.51979,4.50974,4.51951,7130000.0
2009-06-03 15:24:00,4.51448,4.51775,4.50577,4.51653,7130000.0
2009-06-03 15:25:00,4.50692,4.51754,4.50692,4.51058,6000000.0
2009-06-03 15:26:00,4.51669,4.5176,4.50855,4.51147,7520000.0
2009-06-03 15:27:00,4.50989,4.51495,4.50844,4.51346,13130000.0
2009-06-03 15:28:00,4.51249,4.5139,4.50481,4.50639,9000000.0
2009-06-03 15:29:00,4.51353,4.5148,4.50297,4.50866,10140000.0
2009-06-03 15:30:00,4.50919,4.51527,4.50855,4.51351,7130000.0
2009-06-03 15:31:00,4.51249,4.51684,4.50629,4.51684,8250000.0
2009-06-03 15:32:00,4.51539,4.51941,4.50912,4.51384,7130000.0
2009-06-03 15:33:00,4.51099,4.51921,4.50661,4.51635,10510000.0
2009-06-03 15:34:00,4.50863,4.5167,4.50707,4.51542,7130000.0
2009-06-03 15:35:00,4.51379,4.51626,4.504,4.51082,7500000.0
2009-06-03 15:36:00,4.51762,4.51762,4.5095,4.5095,6000000.0
2009-06-03 15:37:00,4.52033,4.5212,4.51155,4.5212,5260000.0
2009-06-03 15:38:00,4.51891,4.52134,4.51186,4.51585,7880000.0
2009-06-03 15:39:00,4.51529,4.52112,4.50731,4.51511,6760000.0
2009-06-03 15:40:00,4.51237,4.52175,4.50822,4.50998,5260000.0
2009-06-03 15:41:00,4.51544,4.52113,4.51052,4.51928,7510000.0
2009-06-03 15:42:00,4.51972,4.52029,4.51282,4.51873,6380000.0
2009-06-03 15:43:00,4.51998,4.52591,4.51469,4.52128,7890000.0
2009-06-03 15:44:00,4.52526,4.52659,4.51932,4.52161,4880000.0
2009-06-03 15:45:00,4.52256,4.5294,4.52256,4.52447,5250000.0
2009-06-03 15:46:00,4.52741,4.52953,4.52205,4.52263,5630000.0
2009-06-03 15:47:00,4.52468,4.52946,4.52123,4.52416,7130000.0
2009-06-03 15:48:00,4.53173,4.53221,4.52247,4.53108,10510000.0
2009-06-03 15:49:00,4.53232,4.53246,4.51878,4.51878,10890000.0
2009-06-03 15:50:00,4.53247,4.53247,4.52013,4.53088,6760000.0
2009-06-03 15:51:00,4.52999,4.53484,4.5253,4.53009,7500000.0
2009-06-03 15:52:00,4.52369,4.53057,4.52056,4.53052,4880000.0
2009-06-03 15:53:00,4.52102,4.53239,4.52102,4.53239,8630000.0
2009-06-03 15:54:00,4.53375,4.53461,4.52151,4.53272,4880000.0
2009-06-03 15:55:00,4.53566,4.53758,4.52448,4.53242,6380000.0
2009-06-03 15:56:00,4.53453,4.5373,4.52918,4.5373,6750000.0
2009-06-03 15:57:00,4.53697,4.53913,4.53062,4.53062,5250000.0
2009-06-03 15:58:00,4.53314,4.53851,4.53187,4.53246,4510000.0
2009-06-03 15:59:00,4.5351,4.53561,4.5294,4.53292,7500000.0
2009-06-03 16:00:00,4.53639,4.53781,4.52555,4.53418,5630000.0
2009-06-03 16:01:00,4.53028,4.53701,4.52347,4.53701,7510000.0
2009-06-03 16:02:00,4.53205,4.53724,4.52938,4.53445,10130000.0
2009-06-03 16:03:00,4.53504,4.5361,4.53205,4.53377,4510000.0
2009-06-03 16:04:00,4.52722,4.53573,4.52277,4.53179,9020000.0
2009-06-03 16:05:00,4.52583,4.53463,4.52583,4.53463,6010000.0
2009-06-03 16:06:00,4.53433,4.53433,4.52599,4.5288,8270000.0
2009-06-03 16:07:00,4.53071,4.53182,4.52077,4.53044,7880000.0
2009-06-03 16:08:00,4.53111,4.53365,4.52322,4.52892,7880000.0
2009-06-03 16:09:00,4.52945,4.52998,4.52196,4.52571,6750000.0
2009-06-03 16:10:00,4.52555,4.52602,4.51584,4.52307,6010000.0
2009-06-03 16:11:00,4.52402,4.52892,4.5204,4.52892,5250000.0
2009-06-03 16:12:00,4.52911,4.52911,4.5246,4.52816,6760000.0
2009-06-03 16:13:00,4.52433,4.52941,4.51486,4.51486,12390000.0
2009-06-03 16:14:00,4.52716,4.53154,4.52302,4.53119,9380000.0
2009-06-03 16:15:00,4.52597,4.53634,4.52547,4.53529,6010000.0
2009-06-03 16:16:00,4.52772,4.53365,4.5226,4.53365,7510000.0
2009-06-03 16:17:00,4.53441,4.53597,4.52812,4.53287,5250000.0
2009-06-03 16:18:00,4.53462,4.53462,4.52359,4.53008,7890000.0
2009-06-03 16:19:00,4.52927,4.52927,4.52483,4.52783,5630000.0
2009-06-03 16:20:00,4.52447,4.53073,4.51812,4.52984,7880000.0
2009-06-03 16:21:00,4.53032,4.53032,4.51959,4.52639,8630000.0
2009-06-03 16:22:00,4.53142,4.53142,4.51912,4.5275,8250000.0
2009-06-03 16:23:00,4.52532,4.52774,4.51757,4.52315,9010000.0
2009-06-03 16:24:00,4.51929,4.52798,4.51929,4.52442,10890000.0
2009-06-03 16:25:00,4.52535,4.52989,4.52264,4.52538,6010000.0
2009-06-03 16:26:00,4.51901,4.52913,4.51901,4.52867,9760000.0
2009-06-03 16:27:00,4.52848,4.52848,4.5203,4.52196,5250000.0
2009-06-03 16:28:00,4.52409,4.52415,4.5171,4.52212,7510000.0
2009-06-03 16:29:00,4.51938,4.52469,4.51791,4.52012,6380000.0
2009-06-03 16:30:00,4.51909,4.52236,4.51413,4.51844,7500000.0
2009-06-03 16:31:00,4.52117,4.52117,4.51656,4.51656,6750000.0
2009-06-03 16:32:00,4.52022,4.52096,4.5172,4.51885,4880000.0
2009-06-03 16:33:00,4.51928,4.52103,4.51186,4.51738,5260000.0
2009-06-03 16:34:00,4.51494,4.52091,4.51109,4.52091,6380000.0
2009-06-03 16:35:00,4.52035,4.52151,4.51278,4.52151,11260000.0
2009-06-03 16:36:00,4.51177,4.5204,4.51177,4.51314,5650000.0
2009-06-03 16:37:00,4.51847,4.51996,4.51542,4.51996,8630000.0
2009-06-03 16:38:00,4.51505,4.51992,4.51071,4.51821,9000000.0
2009-06-03 16:39:00,4.51608,4.52052,4.51273,4.51911,7130000.0
2009-06-03 16:40:00,4.5207,4.52183,4.5149,4.51934,6000000.0
2009-06-03 16:41:00,4.51366,4.52185,4.51366,4.51785,6760000.0
2009-06-03 16:42:00,4.52046,4.52059,4.51445,4.51539,6010000.0
2009-06-03 16:43:00,4.51896,4.51927,4.51324,4.51927,7500000.0
2009-06-03 16:44:00,4.51143,4.51923,4.51143,4.51315,6010000.0
2009-06-03 16:45:00,4.51701,4.51701,4.50397,4.50397,6380000.0
2009-06-03 16:46:00,4.51798,4.51798,4.51079,4.51153,7500000.0
2009-06-03 16:47:00,4.51276,4.51881,4.51214,4.51881,5630000.0
2009-06-03 16:48:00,4.51593,4.51845,4.5076,4.51845,6010000.0
2009-06-03 16:49:00,4.51435,4.51914,4.51108,4.51914,5630000.0
2009-06-03 16:50:00,4.51232,4.51833,4.50898,4.50898,4510000.0
2009-06-03 16:51:00,4.51961,4.51968,4.50896,4.51918,9380000.0
2009-06-03 16:52:00,4.51651,4.5195,4.50868,4.51367,5630000.0
2009-06-03 16:53:00,4.51711,4.51872,4.51064,4.51412,8640000.0
2009-06-03 16:54:00,4.51669,4.52027,4.50917,4.50917,5630000.0
2009-06-03 16:55:00,4.51736,4.51868,4.51171,4.51298,10140000.0
2009-06-03 16:56:00,4.50703,4.52005,4.50703,4.51831,9010000.0
2009-06-03 16:57:00,4.51999,4.52066,4.51713,4.51875,4880000.0
2009-06-03 16:58:00,4.51799,4.52092,4.51136,4.516,6750000.0
2009-06-03 16:59:00,4.5119,4.51757,4.50946,4.51757,7130000.0
2009-06-03 17:00:00,4.51631,4.51949,4.51137,4.51825,5630000.0
2009-06-03 17:01:00,4.51081,4.51613,4.50765,4.50765,5260000.0
2009-06-03 17:02:00,4.51402,4.51448,4.50533,4.50533,4880000.0
2009-06-03 17:03:00,4.5132,4.5132,4.50398,4.50798,8640000.0
2009-06-03 17:04:00,4.50996,4.51267,4.50545,4.51181,7880000.0
2009-06-03 17:05:00,4.51179,4.51214,4.50686,4.50837,6750000.0
2009-06-03 17:06:00,4.51067,4.51574,4.50654,4.50654,5630000.0
2009-06-03 17:07:00,4.51144,4.51374,4.50706,4.51303,7510000.0
2009-06-03 17:08:00,4.50436,4.51136,4.50436,4.50826,6000000.0
2009-06-03 17:09:00,4.50985,4.5122,4.50322,4.50572,6380000.0
2009-06-03 17:10:00,4.51156,4.51365,4.5077,4.50785,7500000.0
2009-06-03 17:11:00,4.50798,4.51442,4.50759,4.5113,7890000.0
2009-06-03 17:12:00,4.51148,4.51499,4.50338,4.51363,8630000.0
2009-06-03 17:13:00,4.51428,4.51562,4.50439,4.51263,6760000.0
2009-06-03 17:14:00,4.51062,4.51492,4.50652,4.50652,6000000.0
2009-06-03 17:15:00,4.51477,4.51727,4.51058,4.51506,8270000.0
2009-06-03 17:16:00,4.51304,4.51642,4.51029,4.51191,4510000.0
2009-06-03 17:17:00,4.51044,4.51317,4.50569,4.5096,6380000.0
2009-06-03 17:18:00,4.51084,4.51662,4.50534,4.51284,8630000.0
2009-06-03 17:19:00,4.51151,4.51199,4.5069,4.50789,5630000.0
2009-06-03 17:20:00,4.51201,4.51201,4.50462,4.50558,6760000.0
2009-06-03 17:21:00,4.50788,4.50788,4.49487,4.49936,7140000.0
2009-06-03 17:22:00,4.50464,4.5063,4.49933,4.50476,9000000.0
2009-06-03 17:23:00,4.50253,4.50654,4.4973,4.50255,6750000.0
2009-06-03 17:24:00,4.50406,4.50571,4.49207,4.50459,8260000.0
2009-06-03 17:25:00,4.50392,4.50422,4.5006,4.50195,6010000.0
2009-06-03 17:26:00,4.50336,4.50581,4.49631,4.50581,8630000.0
2009-06-03 17:27:00,4.49751,4.50456,4.49163,4.49691,10510000.0
2009-06-03 17:28:00,4.49997,4.50377,4.49642,4.49944,9760000.0
2009-06-03 17:29:00,4.4962,4.50756,4.4919,4.50004,10500000.0
2009-06-03 17:30:00,4.50617,4.50694,4.49642,4.50259,8250000.0
2009-06-03 17:31:00,4.50353,4.50481,4.49739,4.50416,10500000.0
2009-06-03 17:32:00,4.49113,4.50252,4.49113,4.49248,4880000.0
2009-06-03 17:33:00,4.50234,4.50635,4.49813,4.50635,5260000.0
2009-06-03 17:34:00,4.49735,4.50222,4.49133,4.50027,6750000.0
2009-06-03 17:35:00,4.5025,4.50322,4.49558,4.50117,7500000.0
2009-06-03 17:36:00,4.50184,4.50231,4.49342,4.50231,5260000.0
2009-06-03 17:37:00,4.49841,4.50664,4.49841,4.50446,6010000.0
2009-06-03 17:38:00,4.49657,4.50548,4.49484,4.49484,9000000.0
2009-06-03 17:39:00,4.50034,4.50635,4.49987,4.50389,5640000.0
2009-06-03 17:40:00,4.50056,4.50772,4.49742,4.50343,7880000.0
2009-06-03 17:41:00,4.50427,4.50599,4.50094,4.5038,7500000.0
2009-06-03 17:42:00,4.50293,4.50551,4.49884,4.50527,5260000.0
2009-06-03 17:43:00,4.49508,4.50708,4.49508,4.49663,9760000.0
2009-06-03 17:44:00,4.50518,4.50776,4.49908,4.50026,7130000.0
2009-06-03 17:45:00,4.50279,4.50632,4.49497,4.49998,10880000.0
2009-06-03 17:46:00,4.50161,4.5059,4.49635,4.49691,9750000.0
2009-06-03 17:47:00,4.49842,4.50522,4.4954,4.49941,6010000.0
2009-06-03 17:48:00,4.5036,4.50546,4.49448,4.50416,3770000.0
2009-06-03 17:49:00,4.50384,4.50543,4.49875,4.50009,9010000.0
2009-06-03 17:50:00,4.50253,4.50273,4.49958,4.50036,6010000.0
2009-06-03 17:51:00,4.50276,4.50332,4.49865,4.50013,6380000.0
2009-06-03 17:52:00,4.50231,4.50477,4.49179,4.50477,6750000.0
2009-06-03 17:53:00,4.50055,4.50199,4.49197,4.50199,9760000.0
2009-06-03 17:54:00,4.49691,4.50426,4.49691,4.50426,7500000.0
2009-06-03 17:55:00,4.5028,4.5089,4.49638,4.50414,8250000.0
2009-06-03 17:56:00,4.50915,4.50915,4.49825,4.50521,5250000.0
2009-06-03 17:57:00,4.50787,4.50994,4.49824,4.49849,10140000.0
2009-06-03 17:58:00,4.50002,4.51321,4.50002,4.50501,12390000.0
2009-06-03 17:59:00,4.50957,4.51861,4.50751,4.51103,9760000.0
2009-06-03 18:00:00,4.50712,4.52047,4.50358,4.51118,9010000.0
2009-06-03 18:01:00,4.51491,4.51908,4.5073,4.5073,4140000.0
2009-06-03 18:02:00,4.5113,4.51901,4.50633,4.50839,7510000.0
2009-06-03 18:03:00,4.51706,4.51826,4.50618,4.51826,6760000.0
2009-06-03 18:04:00,4.51524,4.51741,4.50798,4.50812,5250000.0
2009-06-03 18:05:00,4.52008,4.52008,4.51157,4.51185,6000000.0
2009-06-03 18:06:00,4.51858,4.52091,4.51055,4.51878,9770000.0
2009-06-03 18:07:00,4.52057,4.52098,4.50918,4.50918,9390000.0
2009-06-03 18:08:00,4.51762,4.52111,4.51312,4.5172,5250000.0
2009-06-03 18:09:00,4.51872,4.52198,4.51316,4.51613,10880000.0
2009-06-03 18:10:00,4.51754,4.51811,4.5055,4.51474,6380000.0
2009-06-03 18:11:00,4.51125,4.51125,4.50043,4.50841,7500000.0
2009-06-03 18:12:00,4.50708,4.51846,4.50708,4.5123,6000000.0
2009-06-03 18:13:00,4.5194,4.52251,4.51409,4.51409,4880000.0
2009-06-03 18:14:00,4.5179,4.52184,4.51252,4.52184,5260000.0
2009-06-03 18:15:00,4.52259,4.5251,4.51865,4.5203,6750000.0
2009-06-03 18:16:00,4.51992,4.52366,4.51774,4.51774,4900000.0
2009-06-03 18:17:00,4.51723,4.52291,4.51276,4.52221,9020000.0
2009-06-03 18:18:00,4.52226,4.52226,4.5125,4.52073,5260000.0
2009-06-03 18:19:00,4.52015,4.52062,4.51169,4.51991,8260000.0
2009-06-03 18:20:00,4.52118,4.5225,4.51726,4.51885,6750000.0
2009-06-03 18:21:00,4.52037,4.52048,4.51396,4.51452,4880000.0
2009-06-03 18:22:00,4.51111,4.5205,4.51111,4.51868,6380000.0
2009-06-03 18:23:00,4.51474,4.51474,4.50663,4.51032,8630000.0
2009-06-03 18:24:00,4.51424,4.51921,4.50758,4.50966,7130000.0
2009-06-03 18:25:00,4.51547,4.51985,4.50753,4.51729,8250000.0
2009-06-03 18:26:00,4.51151,4.51586,4.5107,4.51117,4880000.0
2009-06-03 18:27:00,4.5117,4.51601,4.50608,4.5126,9000000.0
2009-06-03 18:28:00,4.5071,4.51956,4.5071,4.51444,6020000.0
2009-06-03 18:29:00,4.51273,4.52572,4.51273,4.52203,8260000.0
2009-06-03 18:30:00,4.52709,4.52709,4.51781,4.51781,6750000.0
2009-06-03 18:31:00,4.52375,4.52777,4.51786,4.52293,7890000.0
2009-06-03 18:32:00,4.52304,4.5259,4.51572,4.51572,7130000.0
2009-06-03 18:33:00,4.51762,4.53229,4.51762,4.52449,12010000.0
2009-06-03 18:34:00,4.52088,4.52658,4.51974,4.52095,9380000.0
2009-06-03 18:35:00,4.52603,4.52795,4.52146,4.52146,5630000.0
2009-06-03 18:36:00,4.5193,4.52427,4.51471,4.52251,8630000.0
2009-06-03 18:37:00,4.52417,4.52732,4.51867,4.52732,8630000.0
2009-06-03 18:38:00,4.52658,4.52688,4.51924,4.52212,5250000.0
2009-06-03 18:39:00,4.5242,4.52732,4.5152,4.52732,7890000.0
2009-06-03 18:40:00,4.52547,4.52547,4.51218,4.51697,10880000.0
2009-06-03 18:41:00,4.52333,4.52588,4.5161,4.5241,7890000.0
2009-06-03 18:42:00,4.52251,4.52366,4.5123,4.523,10130000.0
2009-06-03 18:43:00,4.52017,4.52653,4.51497,4.52124,15000000.0
2009-06-03 18:44:00,4.51928,4.52819,4.51913,4.5236,9750000.0
2009-06-03 18:45:00,4.52963,4.52973,4.51504,4.52388,6380000.0
2009-06-03 18:46:00,4.5304,4.53082,4.52143,4.5277,5250000.0
2009-06-03 18:50:00,4.52918,4.53262,4.52467,4.52467,7880000.0
2009-06-03 18:51:00,4.52912,4.52999,4.52355,4.52738,8260000.0
2009-06-03 18:52:00,4.52154,4.53229,4.52154,4.53083,7500000.0
2009-06-03 18:53:00,4.52419,4.52854,4.51869,4.52747,8250000.0
2009-06-03 18:54:00,4.52689,4.52862,4.5201,4.52799,9000000.0
2009-06-03 18:55:00,4.53008,4.53008,4.51973,4.52981,8250000.0
2009-06-03 18:56:00,4.53006,4.53006,4.52035,4.52401,9380000.0
2009-06-03 18:57:00,4.52729,4.52988,4.51849,4.5293,6000000.0
2009-06-03 18:58:00,4.52792,4.53029,4.51885,4.53029,6380000.0
2009-06-03 18:59:00,4.52512,4.52988,4.51981,4.52707,6750000.0
2009-06-03 19:00:00,4.53014,4.53085,4.51748,4.52209,6380000.0
2009-06-03 19:01:00,4.52653,4.52768,4.51606,4.52726,6000000.0
2009-06-03 19:02:00,4.52408,4.53633,4.52408,4.52981,6000000.0
2009-06-03 19:03:00,4.52719,4.52719,4.52015,4.52641,4880000.0
2009-06-03 19:04:00,4.52529,4.52998,4.52058,4.52979,6380000.0
2009-06-03 19:05:00,4.52905,4.52905,4.51865,4.52801,8630000.0
2009-06-03 19:06:00,4.52276,4.52839,4.51978,4.52617,10880000.0
2009-06-03 19:07:00,4.52597,4.52816,4.51622,4.51972,9380000.0
2009-06-03 19:08:00,4.52373,4.52373,4.51374,4.52349,5250000.0
2009-06-03 19:09:00,4.52428,4.52745,4.51637,4.51993,6380000.0
2009-06-03 19:10:00,4.52157,4.52538,4.51388,4.52538,6750000.0
2009-06-03 19:11:00,4.52927,4.52927,4.52205,4.52607,8250000.0
2009-06-03 19:12:00,4.52937,4.53146,4.52309,4.52309,5250000.0
2009-06-03 19:13:00,4.52217,4.5288,4.51874,4.51874,10500000.0
2009-06-03 19:14:00,4.53043,4.53043,4.52497,4.52764,5250000.0
2009-06-03 19:15:00,4.52746,4.52746,4.51745,4.52681,7130000.0
2009-06-03 19:16:00,4.52866,4.52866,4.52125,4.52749,7500000.0
2009-06-03 19:18:00,4.53006,4.53121,4.52581,4.53121,6380000.0
2009-06-03 19:19:00,4.52584,4.53141,4.52152,4.52781,4890000.0
2009-06-03 19:21:00,4.52817,4.53072,4.52538,4.52538,6000000.0
2009-06-03 19:23:00,4.52911,4.53057,4.52528,4.52859,7500000.0
2009-06-03 19:24:00,4.52462,4.52951,4.52072,4.52834,7880000.0
2009-06-03 19:27:00,4.52445,4.5321,4.52366,4.52786,7890000.0
2009-06-03 19:28:00,4.52164,4.52721,4.51732,4.52721,9760000.0
2009-06-03 19:29:00,4.52597,4.52745,4.51829,4.52368,5260000.0
2009-06-03 19:30:00,4.52442,4.52997,4.51936,4.52469,10130000.0
2009-06-03 19:31:00,4.53186,4.53186,4.52192,4.53036,8640000.0
2009-06-03 19:32:00,4.52563,4.52589,4.51694,4.52341,10130000.0
2009-06-03 19:33:00,4.51645,4.52747,4.51645,4.52306,6750000.0
2009-06-03 19:34:00,4.5255,4.52712,4.52006,4.52712,9750000.0
2009-06-03 19:35:00,4.5297,4.5297,4.52194,4.52502,7130000.0
2009-06-03 19:36:00,4.52017,4.52614,4.51596,4.52551,4880000.0
2009-06-03 19:37:00,4.52816,4.52962,4.51957,4.52497,4510000.0
2009-06-03 19:40:00,4.52887,4.53006,4.52042,4.52983,7520000.0
2009-06-03 19:42:00,4.52966,4.53045,4.52479,4.53045,4510000.0
2009-06-03 19:44:00,4.53022,4.53022,4.52488,4.5296,6000000.0
2009-06-03 19:45:00,4.52635,4.53134,4.52559,4.52938,10510000.0
2009-06-03 19:47:00,4.51903,4.53158,4.51903,4.52709,8250000.0
2009-06-03 19:48:00,4.52708,4.52814,4.51653,4.52724,6770000.0
2009-06-03 19:49:00,4.52397,4.52397,4.51268,4.51516,4140000.0
2009-06-03 19:51:00,4.52594,4.53028,4.52142,4.52818,6750000.0
2009-06-03 19:52:00,4.52956,4.53118,4.52523,4.53041,4880000.0
2009-06-03 19:54:00,4.5327,4.5327,4.52272,4.52807,7500000.0
2009-06-03 19:56:00,4.52663,4.53165,4.52202,4.52608,9380000.0
2009-06-03 19:57:00,4.52466,4.53096,4.52143,4.52727,5250000.0
2009-06-03 20:00:00,4.52887,4.53034,4.52887,4.53034,1500000.0
2009-06-03 20:01:00,4.53086,4.53086,4.52636,4.52867,6000000.0
2009-06-03 20:03:00,4.52959,4.53097,4.52162,4.52162,8250000.0
2009-06-03 20:04:00,4.52959,4.52959,4.52959,4.52959,750000.0
2009-06-03 20:06:00,4.53116,4.53116,4.52666,4.52897,6000000.0
2009-06-03 20:08:00,4.53148,4.53148,4.52739,4.52953,6000000.0
2009-06-03 20:10:00,4.52747,4.52747,4.52747,4.52747,750000.0
2009-06-03 20:11:00,4.53106,4.53106,4.52656,4.52887,6000000.0
2009-06-03 20:13:00,4.53086,4.53086,4.52636,4.52867,6000000.0
2009-06-03 20:15:00,4.52172,4.53109,4.52172,4.52604,9000000.0
2009-06-03 20:17:00,4.53122,4.53122,4.52448,4.52448,6760000.0
2009-06-03 20:18:00,4.52747,4.53144,4.52182,4.52182,5260000.0
2009-06-03 20:20:00,4.53107,4.53117,4.52413,4.53022,10880000.0
2009-06-03 20:22:00,4.52859,4.52969,4.52092,4.52092,5630000.0
2009-06-03 20:23:00,4.52564,4.53121,4.52132,4.52555,7500000.0
2009-06-03 20:25:00,4.52927,4.52997,4.52047,4.52448,8260000.0
2009-06-03 20:27:00,4.52907,4.52952,4.52397,4.52942,9390000.0
2009-06-03 20:29:00,4.53021,4.53043,4.52438,4.52438,12750000.0
2009-06-03 20:30:00,4.53132,4.53132,4.53132,4.53132,750000.0
2009-06-03 20:32:00,4.52917,4.53013,4.52362,4.52453,7500000.0
2009-06-03 20:34:00,4.53006,4.53006,4.52556,4.52787,6000000.0
2009-06-03 20:36:00,4.52962,4.52962,4.52962,4.52962,750000.0
2009-06-03 20:37:00,4.53062,4.53062,4.52508,4.52839,6000000.0
2009-06-03 20:40:00,4.53118,4.53118,4.5204,4.5236,4500000.0
2009-06-03 20:41:00,4.52816,4.53107,4.51979,4.52674,16140000.0
2009-06-03 20:42:00,4.5316,4.53351,4.52334,4.52563,10890000.0
2009-06-03 20:43:00,4.52593,4.53033,4.52593,4.52972,5630000.0
2009-06-03 20:44:00,4.5263,4.53164,4.52563,4.52686,3750000.0
2009-06-03 20:45:00,4.53001,4.53547,4.52713,4.53149,10140000.0
2009-06-03 20:46:00,4.5295,4.53159,4.52551,4.52627,10890000.0
2009-06-03 20:47:00,4.52812,4.5315,4.52423,4.53038,7130000.0
2009-06-03 20:48:00,4.5313,4.5313,4.52301,4.52608,7880000.0
2009-06-03 20:49:00,4.5277,4.53398,4.52233,4.53118,12030000.0
2009-06-03 20:50:00,4.53218,4.53633,4.52688,4.53047,5630000.0
2009-06-03 20:51:00,4.53238,4.53329,4.52353,4.5239,11260000.0
2009-06-03 20:52:00,4.53187,4.53408,4.52838,4.52838,6000000.0
2009-06-03 20:53:00,4.53329,4.53329,4.52275,4.52275,8260000.0
2009-06-03 20:54:00,4.52651,4.53203,4.52213,4.53203,12020000.0
2009-06-03 20:55:00,4.5288,4.5338,4.52714,4.53213,9410000.0
2009-06-03 20:56:00,4.53211,4.53345,4.52549,4.53342,8640000.0
2009-06-03 20:57:00,4.53327,4.53327,4.52627,4.53003,10510000.0
2009-06-03 20:58:00,4.52881,4.53498,4.52866,4.53498,7510000.0
2009-06-03 20:59:00,4.53507,4.53507,4.52416,4.5279,10510000.0
2009-06-03 21:00:00,4.53054,4.53347,4.52891,4.52891,3010000.0
2009-06-03 21:01:00,4.52965,4.53376,4.52628,4.52869,6760000.0
2009-06-03 21:02:00,4.53271,4.53274,4.52775,4.53092,7130000.0
2009-06-03 21:03:00,4.53046,4.53665,4.52608,4.53068,4880000.0
2009-06-03 21:04:00,4.53478,4.53719,4.53119,4.53549,5260000.0
2009-06-03 21:05:00,4.53654,4.53909,4.52732,4.53357,8270000.0
2009-06-03 21:06:00,4.53436,4.53653,4.52629,4.52629,4500000.0
2009-06-03 21:07:00,4.53732,4.53909,4.52966,4.53805,5260000.0
2009-06-03 21:08:00,4.535,4.53716,4.53039,4.53502,7140000.0
2009-06-03 21:09:00,4.53537,4.5377,4.53174,4.53688,6380000.0
2009-06-03 21:10:00,4.53124,4.53635,4.53124,4.53171,5250000.0
2009-06-03 21:11:00,4.5276,4.53673,4.52705,4.53673,5260000.0
2009-06-03 21:12:00,4.53397,4.53546,4.53108,4.53494,5250000.0
2009-06-03 21:13:00,4.53699,4.53699,4.526,4.53598,7500000.0
2009-06-03 21:14:00,4.53138,4.53988,4.52903,4.53702,7880000.0
2009-06-03 21:15:00,4.53457,4.53843,4.53205,4.53534,7880000.0
2009-06-03 21:16:00,4.53738,4.53738,4.53109,4.53444,4880000.0
2009-06-03 21:17:00,4.53291,4.53867,4.53291,4.53394,4500000.0
2009-06-03 21:18:00,4.53105,4.5366,4.53105,4.53594,5270000.0
2009-06-03 21:19:00,4.53598,4.53926,4.53373,4.53749,4500000.0
2009-06-03 21:20:00,4.53656,4.53834,4.53032,4.53252,5630000.0
2009-06-03 21:21:00,4.53712,4.53785,4.52717,4.53588,5250000.0
2009-06-03 21:22:00,4.53671,4.53747,4.5315,4.53747,3000000.0
2009-06-03 21:23:00,4.53929,4.53929,4.53316,4.53677,4130000.0
2009-06-03 21:24:00,4.53392,4.53955,4.53345,4.53791,7130000.0
2009-06-03 21:25:00,4.53086,4.53647,4.53086,4.53494,5250000.0
2009-06-03 21:26:00,4.53553,4.53957,4.53462,4.53762,6010000.0
2009-06-03 21:27:00,4.53416,4.53558,4.53178,4.53178,4890000.0
2009-06-03 21:28:00,4.53492,4.53625,4.53217,4.53466,6750000.0
2009-06-03 21:29:00,4.53378,4.53685,4.53012,4.53226,11260000.0
2009-06-03 21:30:00,4.53285,4.53638,4.52958,4.52974,6750000.0
2009-06-03 21:31:00,4.52596,4.53387,4.52596,4.53277,2250000.0
2009-06-03 21:32:00,4.53324,4.53324,4.52163,4.53122,6380000.0
2009-06-03 21:33:00,4.53157,4.53531,4.52339,4.53089,7140000.0
2009-06-03 21:34:00,4.52841,4.53217,4.52376,4.53135,6380000.0
2009-06-03 21:35:00,4.53191,4.53384,4.53129,4.53384,3380000.0
2009-06-03 21:36:00,4.53308,4.53633,4.52956,4.53633,2630000.0
2009-06-03 21:37:00,4.52175,4.53114,4.52175,4.53114,4130000.0
2009-06-03 21:38:00,4.53282,4.53414,4.52577,4.53414,6010000.0
2009-06-03 21:39:00,4.53292,4.53384,4.52726,4.52989,6000000.0
2009-06-03 21:40:00,4.53118,4.53261,4.52137,4.52432,9010000.0
2009-06-03 21:41:00,4.52311,4.53187,4.52234,4.52707,7130000.0
2009-06-03 21:42:00,4.53044,4.53462,4.52769,4.52769,5630000.0
2009-06-03 21:43:00,4.52908,4.53141,4.52758,4.52999,6010000.0
2009-06-03 21:44:00,4.5304,4.53127,4.52101,4.52601,14630000.0
2009-06-03 21:45:00,4.53326,4.53326,4.52087,4.52504,6750000.0
2009-06-03 21:46:00,4.52573,4.52921,4.51952,4.52742,6010000.0
2009-06-03 21:47:00,4.52526,4.53016,4.51689,4.52903,6010000.0
2009-06-03 21:48:00,4.51732,4.51732,4.51732,4.51732,2250000.0
2009-06-03 21:49:00,4.52095,4.52146,4.50978,4.51882,6000000.0
2009-06-03 21:50:00,4.52022,4.52022,4.51576,4.51647,4880000.0
2009-06-03 21:51:00,4.51112,4.51987,4.51112,4.51893,8250000.0
2009-06-03 21:52:00,4.51522,4.51941,4.51382,4.51468,5630000.0
2009-06-03 21:53:00,4.52602,4.52602,4.52094,4.52094,2630000.0
2009-06-03 21:56:00,4.51856,4.51856,4.51406,4.51637,6000000.0
2009-06-03 21:58:00,4.51606,4.51606,4.51156,4.51387,6000000.0
2009-06-03 22:00:00,4.51837,4.52042,4.51345,4.51781,9000000.0
2009-06-03 22:01:00,4.51596,4.51596,4.51571,4.51571,2250000.0
2009-06-03 22:02:00,4.5173,4.5184,4.51325,4.51705,6010000.0
2009-06-03 22:03:00,4.51849,4.51911,4.51339,4.51339,2250000.0
2009-06-03 22:04:00,4.51876,4.52051,4.51861,4.52051,9000000.0
2009-06-03 22:05:00,4.51723,4.52134,4.51032,4.52134,6010000.0
2009-06-03 22:06:00,4.52115,4.52392,4.51565,4.52392,6000000.0
2009-06-03 22:07:00,4.51854,4.52417,4.51854,4.52417,7500000.0
2009-06-03 22:08:00,4.52152,4.52152,4.52152,4.52152,750000.0
2009-06-03 22:09:00,4.51864,4.52366,4.51693,4.52112,9010000.0
2009-06-03 22:10:00,4.52162,4.52162,4.52162,4.52162,750000.0
2009-06-03 22:11:00,4.52148,4.52148,4.52109,4.52109,1500000.0
2009-06-03 22:13:00,4.52067,4.52316,4.51408,4.52316,4500000.0
2009-06-03 22:14:00,4.51678,4.52234,4.51272,4.52208,4510000.0
2009-06-03 22:15:00,4.52115,4.5217,4.5092,4.51151,4130000.0
2009-06-03 22:16:00,4.52299,4.52299,4.50915,4.51969,7140000.0
2009-06-03 22:17:00,4.51595,4.52064,4.51595,4.52064,2250000.0
2009-06-03 22:18:00,4.52022,4.52531,4.51562,4.52359,7130000.0
2009-06-03 22:19:00,4.52561,4.52573,4.51432,4.52573,1880000.0
2009-06-03 22:20:00,4.52132,4.52394,4.51374,4.51615,4130000.0
2009-06-03 22:26:00,4.51068,4.51068,4.51068,4.51068,750000.0
2009-06-03 22:27:00,4.51008,4.51487,4.51008,4.51018,7500000.0
2009-06-03 22:29:00,4.51518,4.51518,4.51518,4.51518,750000.0
2009-06-03 22:30:00,4.51675,4.51703,4.50819,4.51703,4500000.0
2009-06-03 22:32:00,4.51366,4.51598,4.50658,4.51598,3750000.0
2009-06-03 22:34:00,4.51533,4.51533,4.51014,4.51014,1500000.0
2009-06-03 22:35:00,4.52041,4.52153,4.51195,4.51761,6000000.0
2009-06-03 22:36:00,4.52096,4.52096,4.51162,4.51162,5250000.0
2009-06-03 22:37:00,4.51533,4.51939,4.51232,4.51939,5250000.0
2009-06-03 22:38:00,4.51789,4.51789,4.51595,4.51595,1500000.0
2009-06-03 22:39:00,4.51558,4.52155,4.51117,4.51831,6750000.0
2009-06-03 22:42:00,4.52028,4.52196,4.51755,4.52196,7500000.0
2009-06-03 22:44:00,4.51134,4.52067,4.50664,4.52067,8640000.0
2009-06-03 22:45:00,4.52042,4.52042,4.52042,4.52042,750000.0
2009-06-03 22:46:00,4.52142,4.52286,4.51107,4.52286,8250000.0
2009-06-03 22:47:00,4.52151,4.52281,4.511,4.511,9000000.0
2009-06-03 22:48:00,4.52245,4.52297,4.51641,4.52128,6380000.0
2009-06-03 22:49:00,4.51591,4.51987,4.51349,4.51933,5250000.0
2009-06-03 22:50:00,4.51582,4.51856,4.51229,4.51856,3000000.0
2009-06-03 22:51:00,4.51667,4.51682,4.50742,4.51208,4140000.0
2009-06-03 22:52:00,4.51389,4.51534,4.51389,4.51534,1500000.0
2009-06-03 22:55:00,4.51212,4.51212,4.51212,4.51212,750000.0
2009-06-03 22:56:00,4.5039,4.51643,4.5039,4.51272,4510000.0
2009-06-03 22:57:00,4.50632,4.51269,4.50009,4.50009,4880000.0
2009-06-03 22:59:00,4.51658,4.5222,4.51173,4.5154,9010000.0
2009-06-03 23:00:00,4.51259,4.52452,4.51259,4.52452,8250000.0
2009-06-03 23:03:00,4.52516,4.52516,4.52027,4.5227,6000000.0
2009-06-03 23:05:00,4.52437,4.52506,4.51562,4.52395,7500000.0
2009-06-03 23:07:00,4.52412,4.52412,4.51472,4.51472,1500000.0
2009-06-03 23:08:00,4.51552,4.5254,4.51552,4.52496,7880000.0
2009-06-03 23:09:00,4.52345,4.5253,4.52345,4.5253,4130000.0
2009-06-03 23:10:00,4.52433,4.52433,4.51482,4.52372,3750000.0
2009-06-03 23:12:00,4.52279,4.52473,4.51492,4.52443,7510000.0
2009-06-03 23:14:00,4.52478,4.52478,4.52478,4.52478,750000.0
2009-06-03 23:15:00,4.51856,4.53116,4.51856,4.52632,7130000.0
2009-06-03 23:16:00,4.52438,4.52438,4.51552,4.51552,1500000.0
2009-06-03 23:17:00,4.52546,4.52546,4.52546,4.52546,750000.0
2009-06-03 23:19:00,4.52341,4.52526,4.52341,4.52526,2250000.0
2009-06-03 23:20:00,4.52161,4.52472,4.51298,4.51992,3000000.0
2009-06-03 23:21:00,4.52513,4.52513,4.5246,4.5246,1500000.0
2009-06-03 23:24:00,4.51796,4.52673,4.51416,4.52624,9380000.0
2009-06-03 23:26:00,4.52502,4.52502,4.52269,4.52487,4130000.0
2009-06-03 23:28:00,4.52487,4.52487,4.5231,4.52409,2630000.0
2009-06-03 23:29:00,4.52492,4.52492,4.51552,4.51552,6010000.0
2009-06-03 23:30:00,4.52602,4.52602,4.52442,4.52442,1500000.0
2009-06-03 23:39:00,4.52751,4.52861,4.52282,4.52599,8650000.0
2009-06-03 23:45:00,4.52775,4.52946,4.52002,4.52946,7500000.0
2009-06-04 00:00:00,4.52952,4.52952,4.52418,4.52945,5250000.0
2009-06-04 00:09:00,4.52656,4.52656,4.52206,4.52437,6000000.0
2009-06-04 00:15:00,4.52476,4.52476,4.52026,4.52257,6000000.0
2009-06-04 00:21:00,4.52472,4.52472,4.51511,4.52136,8250000.0
2009-06-04 00:30:00,4.52376,4.52376,4.51926,4.52157,6000000.0
2009-06-04 00:34:00,4.52606,4.52606,4.52156,4.52387,6000000.0
2009-06-04 00:37:00,4.52405,4.52569,4.51662,4.51868,6000000.0
2009-06-04 00:39:00,4.52018,4.52018,4.52018,4.52018,750000.0
2009-06-04 00:40:00,4.52423,4.52477,4.51418,4.51602,9000000.0
2009-06-04 00:41:00,4.52467,4.52467,4.52467,4.52467,750000.0
2009-06-04 00:42:00,4.52456,4.5255,4.51582,4.52162,5630000.0
2009-06-04 00:45:00,4.52107,4.52486,4.51542,4.52252,9030000.0
2009-06-04 00:46:00,4.52574,4.52574,4.52162,4.52162,1500000.0
2009-06-04 00:47:00,4.52592,4.52631,4.52048,4.52582,5280000.0
2009-06-04 00:49:00,4.52562,4.52562,4.52106,4.52106,760000.0
2009-06-04 00:51:00,4.52605,4.52605,4.5219,4.52426,6000000.0
2009-06-04 00:53:00,4.52559,4.52615,4.51636,4.52615,3000000.0
2009-06-04 00:54:00,4.52451,4.52596,4.51572,4.5241,8250000.0
2009-06-04 00:58:00,4.52536,4.52601,4.51378,4.52462,6750000.0
2009-06-04 01:00:00,4.52691,4.52691,4.52188,4.52379,6000000.0
2009-06-04 01:15:00,4.52486,4.52486,4.52036,4.52267,6000000.0
2009-06-04 01:26:00,4.52606,4.52606,4.52156,4.52387,6000000.0
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 02:15:00,4.52087,4.52511,4.51522,4.51762,19160000.0
2009-06-04 02:18:00,4.52786,4.52858,4.51852,4.52271,5630000.0
2009-06-04 02:30:00,4.5316,4.53271,4.5316,4.53231,2250000.0
2009-06-04 02:31:00,4.52796,4.52796,4.52346,4.52577,6000000.0
2009-06-04 02:32:00,4.52671,4.52816,4.51792,4.5263,8250000.0
2009-06-04 02:33:00,4.52286,4.52597,4.52286,4.52597,1500000.0
2009-06-04 02:35:00,4.52766,4.52766,4.52316,4.52547,6000000.0
2009-06-04 02:39:00,4.52677,4.52677,4.52527,4.52527,1500000.0
2009-06-04 02:40:00,4.52776,4.52776,4.52326,4.52557,6000000.0
2009-06-04 02:42:00,4.52705,4.52705,4.52213,4.52482,6000000.0
2009-06-04 02:44:00,4.52745,4.52841,4.52258,4.52702,7500000.0
2009-06-04 02:45:00,4.52971,4.52971,4.52922,4.52922,1500000.0
2009-06-04 02:47:00,4.52766,4.52766,4.52316,4.52547,6000000.0
2009-06-04 02:49:00,4.52724,4.52724,4.52232,4.52464,6000000.0
2009-06-04 02:51:00,4.52812,4.52998,4.5244,4.52857,6000000.0
2009-06-04 02:53:00,4.53195,4.53373,4.52362,4.53316,7880000.0
2009-06-04 02:54:00,4.53512,4.53892,4.53396,4.53848,7130000.0
2009-06-04 02:55:00,4.53783,4.53783,4.52689,4.52689,6000000.0
2009-06-04 02:56:00,4.52751,4.52896,4.51872,4.5271,8250000.0
2009-06-04 02:57:00,4.51852,4.51852,4.51852,4.51852,1500000.0
2009-06-04 03:00:00,4.5285,4.5285,4.5165,4.52659,21780000.0
2009-06-04 03:03:00,4.52455,4.52831,4.52294,4.52527,4880000.0
2009-06-04 03:05:00,4.52714,4.52821,4.51816,4.52617,7510000.0
2009-06-04 03:10:00,4.52746,4.52746,4.52296,4.52527,6000000.0
2009-06-04 03:12:00,4.52604,4.52604,4.5252,4.5252,1500000.0
2009-06-04 03:13:00,4.52761,4.52761,4.52288,4.52518,6000000.0
2009-06-04 03:15:00,4.52843,4.52843,4.52328,4.52522,6000000.0
2009-06-04 03:19:00,4.52536,4.52782,4.52536,4.52782,1500000.0
2009-06-04 03:20:00,4.52776,4.52776,4.52326,4.52557,6000000.0
2009-06-04 03:21:00,4.52711,4.52856,4.51832,4.5267,8250000.0
2009-06-04 03:22:00,4.52782,4.52782,4.52336,4.52336,1500000.0
2009-06-04 03:24:00,4.52577,4.52644,4.52577,4.52644,1500000.0
2009-06-04 03:25:00,4.52769,4.52777,4.5235,4.52564,6000000.0
2009-06-04 03:27:00,4.52714,4.52714,4.5256,4.52656,2250000.0
2009-06-04 03:28:00,4.52851,4.52851,4.52318,4.52318,1500000.0
2009-06-04 03:29:00,4.52642,4.52737,4.52224,4.52737,4500000.0
2009-06-04 03:30:00,4.52897,4.52897,4.52897,4.52897,750000.0
2009-06-04 03:31:00,4.52727,4.52727,4.52673,4.52673,1500000.0
2009-06-04 03:32:00,4.52747,4.52747,4.52747,4.52747,750000.0
2009-06-04 03:34:00,4.52746,4.52746,4.52296,4.52527,6000000.0
2009-06-04 03:36:00,4.52736,4.52736,4.52249,4.52473,6000000.0
2009-06-04 03:38:00,4.52701,4.52701,4.51837,4.51837,1500000.0
2009-06-04 03:39:00,4.52946,4.52946,4.52496,4.52727,6000000.0
2009-06-04 03:40:00,4.52881,4.53068,4.52019,4.52851,8250000.0
2009-06-04 03:43:00,4.52956,4.52956,4.52506,4.52737,6000000.0
2009-06-04 03:45:00,4.52511,4.52673,4.52511,4.52673,1500000.0
2009-06-04 03:46:00,4.52946,4.52946,4.52496,4.52727,6000000.0
2009-06-04 03:48:00,4.52909,4.52909,4.52424,4.52687,6000000.0
2009-06-04 03:50:00,4.52874,4.52963,4.52815,4.52963,2250000.0
2009-06-04 03:51:00,4.52926,4.52926,4.52476,4.52707,6000000.0
2009-06-04 03:53:00,4.52956,4.52956,4.52506,4.52737,6000000.0
2009-06-04 03:55:00,4.52861,4.53006,4.51982,4.5282,7880000.0
2009-06-04 03:57:00,4.52931,4.53076,4.52052,4.5289,6400000.0
2009-06-04 04:00:00,4.52816,4.52816,4.52366,4.52597,6000000.0
2009-06-04 04:02:00,4.52881,4.53026,4.52002,4.5284,8250000.0
2009-06-04 04:05:00,4.52963,4.52968,4.5255,4.52761,6000000.0
2009-06-04 04:07:00,4.53006,4.53006,4.52922,4.52922,1500000.0
2009-06-04 04:09:00,4.52431,4.53011,4.52431,4.53001,8250000.0
2009-06-04 04:11:00,4.52891,4.53036,4.52012,4.5285,7880000.0
2009-06-04 04:12:00,4.52739,4.52798,4.52559,4.5278,2630000.0
2009-06-04 04:14:00,4.52681,4.52826,4.51802,4.5264,8250000.0
2009-06-04 04:15:00,4.52904,4.52904,4.52904,4.52904,750000.0
2009-06-04 04:16:00,4.52691,4.52836,4.51812,4.5265,8250000.0
2009-06-04 04:19:00,4.5272,4.5272,4.52235,4.52481,6000000.0
2009-06-04 04:23:00,4.52691,4.52836,4.51812,4.5265,7510000.0
2009-06-04 04:24:00,4.52609,4.52609,4.51792,4.51792,1500000.0
2009-06-04 04:26:00,4.52751,4.52896,4.51872,4.5271,8250000.0
2009-06-04 04:30:00,4.5273,4.5273,4.52639,4.52639,2250000.0
2009-06-04 04:31:00,4.52746,4.52746,4.52296,4.52527,6000000.0
2009-06-04 04:33:00,4.52746,4.52746,4.52296,4.52527,6000000.0
2009-06-04 04:37:00,4.52326,4.52776,4.52326,4.52776,1500000.0
2009-06-04 04:38:00,4.52736,4.52736,4.52286,4.52517,6000000.0
2009-06-04 04:40:00,4.52776,4.52776,4.52326,4.52557,6000000.0
2009-06-04 04:42:00,4.52816,4.52816,4.52366,4.52597,6000000.0
2009-06-04 04:44:00,4.52711,4.52856,4.51832,4.5267,7880000.0
2009-06-04 04:45:00,4.52842,4.52842,4.52831,4.52835,2250000.0
2009-06-04 04:47:00,4.52686,4.52686,4.52236,4.52467,6000000.0
2009-06-04 04:49:00,4.52776,4.52776,4.52326,4.52557,6000000.0
2009-06-04 04:51:00,4.52731,4.52731,4.52245,4.52503,6000000.0
2009-06-04 04:54:00,4.52805,4.52805,4.52394,4.5259,6000000.0
2009-06-04 04:56:00,4.52392,4.52392,4.52382,4.52382,1500000.0
2009-06-04 04:57:00,4.52776,4.52776,4.52326,4.52557,6000000.0
2009-06-04 04:59:00,4.52683,4.52832,4.51821,4.52679,7510000.0
2009-06-04 05:00:00,4.52676,4.52676,4.51982,4.51982,1500000.0
2009-06-04 05:04:00,4.52684,4.52831,4.51802,4.52641,8250000.0
2009-06-04 05:06:00,4.52736,4.52736,4.52286,4.52517,6000000.0
2009-06-04 05:08:00,4.52746,4.52746,4.52296,4.52527,6000000.0
2009-06-04 05:10:00,4.52696,4.52809,4.51836,4.52687,7510000.0
2009-06-04 05:11:00,4.52718,4.52718,4.51762,4.51762,1130000.0
2009-06-04 05:13:00,4.51822,4.52762,4.51822,4.52762,1500000.0
2009-06-04 05:15:00,4.52482,4.53051,4.51894,4.52652,17250000.0
2009-06-04 05:18:00,4.52756,4.52756,4.52306,4.52537,6000000.0
2009-06-04 05:20:00,4.52672,4.52832,4.51777,4.52635,8250000.0
2009-06-04 05:22:00,4.52671,4.52816,4.51792,4.5263,8250000.0
2009-06-04 05:25:00,4.52701,4.52846,4.51822,4.5266,7880000.0
2009-06-04 05:26:00,4.52732,4.52732,4.52732,4.52732,750000.0
2009-06-04 05:29:00,4.52748,4.52758,4.51578,4.52758,3010000.0
2009-06-04 05:30:00,4.52821,4.52821,4.52078,4.52126,9770000.0
2009-06-04 05:32:00,4.52786,4.52786,4.52336,4.52567,6000000.0
2009-06-04 05:34:00,4.52681,4.52826,4.51802,4.5264,7510000.0
2009-06-04 05:35:00,4.52742,4.52742,4.52619,4.52619,1500000.0
2009-06-04 05:36:00,4.52701,4.52846,4.51822,4.5266,7880000.0
2009-06-04 05:37:00,4.52496,4.52619,4.52496,4.52619,1130000.0
2009-06-04 05:39:00,4.52609,4.52781,4.52224,4.52224,6000000.0
2009-06-04 05:40:00,4.52703,4.52718,4.52374,4.52676,5250000.0
2009-06-04 05:41:00,4.52825,4.53011,4.51977,4.52483,4130000.0
2009-06-04 05:43:00,4.52602,4.52746,4.52549,4.52611,3380000.0
2009-06-04 05:44:00,4.51832,4.52762,4.51832,4.52762,4130000.0
2009-06-04 05:45:00,4.52902,4.52902,4.52413,4.52779,6760000.0
2009-06-04 05:46:00,4.52398,4.52838,4.51832,4.51832,5250000.0
2009-06-04 05:48:00,4.52794,4.52794,4.5224,4.5224,3750000.0
2009-06-04 05:50:00,4.52557,4.52776,4.52557,4.52776,1500000.0
2009-06-04 05:51:00,4.5273,4.5273,4.52232,4.52496,6000000.0
2009-06-04 05:53:00,4.53221,4.53221,4.52522,4.52565,6000000.0
2009-06-04 05:58:00,4.52956,4.52956,4.52506,4.52737,6000000.0
2009-06-04 06:00:00,4.52964,4.53734,4.51965,4.51965,13500000.0
2009-06-04 06:02:00,4.52809,4.53029,4.52809,4.53011,3760000.0
2009-06-04 06:03:00,4.52837,4.52986,4.51943,4.52928,6380000.0
2009-06-04 06:05:00,4.52022,4.52985,4.52022,4.52985,4500000.0
2009-06-04 06:09:00,4.52464,4.52464,4.52452,4.52452,1500000.0
2009-06-04 06:10:00,4.52474,4.53031,4.52075,4.52982,5250000.0
2009-06-04 06:12:00,4.52913,4.52913,4.51952,4.52831,6750000.0
2009-06-04 06:14:00,4.52724,4.52847,4.52408,4.52467,5630000.0
2009-06-04 06:15:00,4.52848,4.52948,4.52413,4.52434,10880000.0
2009-06-04 06:16:00,4.52926,4.52926,4.51963,4.52827,3750000.0
2009-06-04 06:17:00,4.52393,4.52922,4.52393,4.52922,1500000.0
2009-06-04 06:21:00,4.52861,4.53006,4.51982,4.5282,8250000.0
2009-06-04 06:23:00,4.52931,4.53076,4.52052,4.5289,8250000.0
2009-06-04 06:24:00,4.52792,4.52881,4.52792,4.52881,1500000.0
2009-06-04 06:30:00,4.52572,4.52936,4.51808,4.52424,9760000.0
2009-06-04 06:45:00,4.52436,4.52931,4.51975,4.52451,5640000.0
2009-06-04 06:52:00,4.52118,4.52726,4.52118,4.52258,2630000.0
2009-06-04 06:54:00,4.52309,4.52796,4.52309,4.52796,3750000.0
2009-06-04 06:55:00,4.52529,4.52686,4.52229,4.52686,4500000.0
2009-06-04 06:57:00,4.52264,4.52777,4.51832,4.51832,4880000.0
2009-06-04 07:00:00,4.52527,4.52961,4.51992,4.52928,9380000.0
2009-06-04 07:01:00,4.52765,4.52839,4.52678,4.52839,3760000.0
2009-06-04 07:02:00,4.52208,4.52746,4.52208,4.52234,4500000.0
2009-06-04 07:04:00,4.52707,4.52852,4.52227,4.52777,7130000.0
2009-06-04 07:06:00,4.52397,4.52821,4.52397,4.52772,4880000.0
2009-06-04 07:08:00,4.52619,4.52852,4.52313,4.52821,3030000.0
2009-06-04 07:09:00,4.52826,4.52826,4.52792,4.52792,1130000.0
2009-06-04 07:14:00,4.52729,4.52927,4.52442,4.52797,6750000.0
2009-06-04 07:23:00,4.52976,4.52976,4.52526,4.52757,6000000.0
2009-06-04 07:30:00,4.53646,4.53646,4.53196,4.53427,6000000.0
2009-06-04 07:45:00,4.52125,4.52995,4.51842,4.52937,6760000.0
2009-06-04 07:46:00,4.52698,4.53209,4.52106,4.53209,4880000.0
2009-06-04 07:47:00,4.53323,4.53785,4.52475,4.52533,7140000.0
2009-06-04 07:50:00,4.52471,4.53501,4.52378,4.52758,6760000.0
2009-06-04 07:51:00,4.52997,4.5308,4.52037,4.52551,5630000.0
2009-06-04 07:52:00,4.51973,4.53146,4.51973,4.5304,5630000.0
2009-06-04 07:53:00,4.52568,4.52871,4.52288,4.52343,7140000.0
2009-06-04 07:54:00,4.52464,4.52464,4.51694,4.52462,5250000.0
2009-06-04 07:55:00,4.52775,4.53027,4.52552,4.52899,5250000.0
2009-06-04 07:56:00,4.52321,4.52889,4.51837,4.52749,6010000.0
2009-06-04 07:57:00,4.52217,4.52785,4.52194,4.52785,5250000.0
2009-06-04 07:58:00,4.52363,4.53009,4.52363,4.53009,4880000.0
2009-06-04 07:59:00,4.52228,4.53596,4.52228,4.52984,12380000.0
2009-06-04 08:00:00,4.53145,4.53145,4.52047,4.52897,10890000.0
2009-06-04 08:01:00,4.52384,4.53005,4.52337,4.53005,5630000.0
2009-06-04 08:02:00,4.52781,4.52844,4.52101,4.52252,10500000.0
2009-06-04 08:03:00,4.52584,4.52584,4.51594,4.52027,6010000.0
2009-06-04 08:04:00,4.51748,4.52995,4.51748,4.52697,9390000.0
2009-06-04 08:05:00,4.52366,4.52426,4.51433,4.51435,10130000.0
2009-06-04 08:06:00,4.52423,4.52609,4.51956,4.52393,6750000.0
2009-06-04 08:07:00,4.52251,4.52439,4.51699,4.51795,10880000.0
2009-06-04 08:08:00,4.52772,4.5327,4.52168,4.52644,12760000.0
2009-06-04 08:09:00,4.52544,4.52745,4.52158,4.52158,5630000.0
2009-06-04 08:10:00,4.52496,4.52973,4.52098,4.52739,4500000.0
2009-06-04 08:11:00,4.52671,4.52761,4.5227,4.52761,7890000.0
2009-06-04 08:12:00,4.51992,4.53027,4.51992,4.52265,12010000.0
2009-06-04 08:13:00,4.52526,4.52732,4.52099,4.52577,6000000.0
2009-06-04 08:14:00,4.52327,4.52579,4.51338,4.51534,16900000.0
2009-06-04 08:15:00,4.52195,4.52519,4.51774,4.52278,6380000.0
2009-06-04 08:16:00,4.525,4.525,4.51486,4.51789,9750000.0
2009-06-04 08:17:00,4.5208,4.52583,4.51852,4.52541,4510000.0
2009-06-04 08:18:00,4.5256,4.52758,4.51733,4.52141,7890000.0
2009-06-04 08:19:00,4.51296,4.52421,4.51296,4.52304,12390000.0
2009-06-04 08:20:00,4.5258,4.5258,4.52017,4.52567,3380000.0
2009-06-04 08:21:00,4.51488,4.52397,4.51488,4.51988,6390000.0
2009-06-04 08:22:00,4.52179,4.52677,4.51961,4.51961,4890000.0
2009-06-04 08:23:00,4.52367,4.52546,4.51831,4.52014,4510000.0
2009-06-04 08:24:00,4.5158,4.52546,4.5158,4.52527,4510000.0
2009-06-04 08:25:00,4.52455,4.52625,4.51879,4.51879,8630000.0
2009-06-04 08:26:00,4.52344,4.52704,4.52127,4.52127,6380000.0
2009-06-04 08:27:00,4.52122,4.52824,4.52122,4.52257,5630000.0
2009-06-04 08:28:00,4.52294,4.53006,4.52255,4.52585,5630000.0
2009-06-04 08:29:00,4.52104,4.52818,4.52104,4.52464,4510000.0
2009-06-04 08:30:00,4.52803,4.53201,4.52424,4.52424,7130000.0
2009-06-04 08:31:00,4.52751,4.53036,4.52065,4.52925,8250000.0
2009-06-04 08:32:00,4.52961,4.53504,4.52266,4.53048,6390000.0
2009-06-04 08:33:00,4.52492,4.53056,4.52447,4.52864,6380000.0
2009-06-04 08:34:00,4.53015,4.53262,4.52931,4.52931,4130000.0
2009-06-04 08:35:00,4.52936,4.53395,4.52767,4.53326,7500000.0
2009-06-04 08:36:00,4.52786,4.54147,4.52786,4.54119,7130000.0
2009-06-04 08:37:00,4.53996,4.54083,4.53204,4.53603,7510000.0
2009-06-04 08:38:00,4.53346,4.5415,4.53089,4.53281,6010000.0
2009-06-04 08:39:00,4.53105,4.53616,4.52764,4.52817,6750000.0
2009-06-04 08:40:00,4.53079,4.53545,4.53001,4.53294,5630000.0
2009-06-04 08:41:00,4.53411,4.53411,4.52719,4.52924,5630000.0
2009-06-04 08:42:00,4.5334,4.53613,4.53031,4.53031,5260000.0
2009-06-04 08:43:00,4.53491,4.53527,4.52882,4.53407,7890000.0
2009-06-04 08:44:00,4.53473,4.5378,4.52719,4.53681,8270000.0
2009-06-04 08:45:00,4.52481,4.53425,4.52201,4.52407,6010000.0
2009-06-04 08:46:00,4.52939,4.53145,4.52638,4.52638,4520000.0
2009-06-04 08:47:00,4.52553,4.52911,4.51946,4.52862,5260000.0
2009-06-04 08:48:00,4.52639,4.53092,4.51968,4.51968,5630000.0
2009-06-04 08:49:00,4.52626,4.53189,4.52192,4.52516,4880000.0
2009-06-04 08:50:00,4.52874,4.52924,4.51814,4.52924,6760000.0
2009-06-04 08:51:00,4.51972,4.53155,4.51972,4.53032,6380000.0
2009-06-04 08:52:00,4.52408,4.53031,4.51983,4.52516,7130000.0
2009-06-04 08:53:00,4.52973,4.52973,4.5211,4.52252,7880000.0
2009-06-04 08:54:00,4.52771,4.52917,4.52133,4.52133,4880000.0
2009-06-04 08:55:00,4.52097,4.52744,4.52097,4.52262,5270000.0
2009-06-04 08:56:00,4.52253,4.52293,4.51711,4.52232,6000000.0
2009-06-04 08:57:00,4.5216,4.523,4.51679,4.5205,5260000.0
2009-06-04 08:58:00,4.51742,4.52224,4.51694,4.52146,4880000.0
2009-06-04 08:59:00,4.52385,4.52425,4.51775,4.52306,6000000.0
2009-06-04 09:00:00,4.52871,4.52871,4.52012,4.52325,7130000.0
2009-06-04 09:01:00,4.52315,4.52543,4.51629,4.51963,5250000.0
2009-06-04 09:02:00,4.51936,4.52512,4.51936,4.52368,6750000.0
2009-06-04 09:03:00,4.52057,4.52522,4.51963,4.52365,7130000.0
2009-06-04 09:04:00,4.52319,4.52491,4.51616,4.52103,7500000.0
2009-06-04 09:05:00,4.52153,4.53046,4.5164,4.52656,7510000.0
2009-06-04 09:06:00,4.52063,4.52795,4.52063,4.52385,5260000.0
2009-06-04 09:07:00,4.52726,4.52846,4.52185,4.52846,5250000.0
2009-06-04 09:08:00,4.52538,4.52761,4.51494,4.51988,6750000.0
2009-06-04 09:09:00,4.52426,4.52799,4.52259,4.52671,6750000.0
2009-06-04 09:10:00,4.5259,4.52734,4.52191,4.52535,4880000.0
2009-06-04 09:11:00,4.52183,4.52777,4.52163,4.52777,7130000.0
2009-06-04 09:12:00,4.52096,4.52611,4.52096,4.52559,5250000.0
2009-06-04 09:13:00,4.5267,4.52779,4.51605,4.51605,4510000.0
2009-06-04 09:14:00,4.52623,4.52696,4.51721,4.51721,6380000.0
2009-06-04 09:15:00,4.51628,4.52616,4.51582,4.52434,8250000.0
2009-06-04 09:16:00,4.52403,4.52726,4.5158,4.52578,6760000.0
2009-06-04 09:17:00,4.51669,4.52661,4.5159,4.52311,5260000.0
2009-06-04 09:18:00,4.51954,4.52577,4.51648,4.52343,6750000.0
2009-06-04 09:19:00,4.52443,4.52796,4.51601,4.52642,7130000.0
2009-06-04 09:20:00,4.52448,4.52569,4.51526,4.52526,9380000.0
2009-06-04 09:21:00,4.51398,4.52789,4.51398,4.52168,7510000.0
2009-06-04 09:22:00,4.52567,4.52639,4.51426,4.52445,9010000.0
2009-06-04 09:23:00,4.52593,4.52593,4.51901,4.52272,5260000.0
2009-06-04 09:24:00,4.51775,4.52747,4.51775,4.52182,6760000.0
2009-06-04 09:25:00,4.51992,4.52768,4.51652,4.51795,8250000.0
2009-06-04 09:26:00,4.52831,4.52852,4.51759,4.52205,8250000.0
2009-06-04 09:27:00,4.52642,4.52642,4.51492,4.52524,7880000.0
2009-06-04 09:28:00,4.52311,4.52658,4.51557,4.52658,5630000.0
2009-06-04 09:29:00,4.5141,4.5232,4.5141,4.52107,7130000.0
2009-06-04 09:30:00,4.52335,4.52866,4.52239,4.52239,6010000.0
2009-06-04 09:31:00,4.52525,4.52625,4.51526,4.51836,5630000.0
2009-06-04 09:32:00,4.52402,4.52402,4.51489,4.51986,6380000.0
2009-06-04 09:33:00,4.50939,4.51937,4.50905,4.5178,6010000.0
2009-06-04 09:34:00,4.51425,4.52115,4.51385,4.52026,4880000.0
2009-06-04 09:35:00,4.51798,4.52139,4.51411,4.51956,9750000.0
2009-06-04 09:36:00,4.51567,4.5225,4.51522,4.52162,6380000.0
2009-06-04 09:37:00,4.519,4.52226,4.51102,4.51102,8250000.0
2009-06-04 09:38:00,4.51859,4.52335,4.51849,4.52145,5260000.0
2009-06-04 09:39:00,4.51659,4.52135,4.51228,4.5185,5250000.0
2009-06-04 09:40:00,4.52009,4.52145,4.51276,4.51551,5250000.0
2009-06-04 09:41:00,4.51919,4.51934,4.51434,4.51465,4880000.0
2009-06-04 09:42:00,4.5145,4.52188,4.51317,4.51747,8260000.0
2009-06-04 09:43:00,4.52385,4.52385,4.5143,4.51819,9380000.0
2009-06-04 09:44:00,4.52089,4.52384,4.51639,4.52237,5630000.0
2009-06-04 09:45:00,4.52078,4.52373,4.51699,4.52342,6750000.0
2009-06-04 09:46:00,4.52488,4.52488,4.51793,4.523,6750000.0
2009-06-04 09:47:00,4.51994,4.52646,4.51766,4.52175,7130000.0
2009-06-04 09:48:00,4.51136,4.52338,4.51136,4.52295,6000000.0
2009-06-04 09:49:00,4.51179,4.52378,4.51179,4.51908,6380000.0
2009-06-04 09:50:00,4.52274,4.52274,4.51547,4.52153,4880000.0
2009-06-04 09:51:00,4.52179,4.52308,4.51415,4.52254,6000000.0
2009-06-04 09:52:00,4.51793,4.52294,4.51592,4.51965,7880000.0
2009-06-04 09:53:00,4.51528,4.51986,4.51132,4.51796,5630000.0
2009-06-04 09:54:00,4.51809,4.52055,4.51195,4.51816,5250000.0
2009-06-04 09:55:00,4.51389,4.51923,4.51053,4.51802,5250000.0
2009-06-04 09:56:00,4.51495,4.51928,4.50966,4.51705,6750000.0
2009-06-04 09:57:00,4.51592,4.51673,4.51133,4.51573,6010000.0
2009-06-04 09:58:00,4.5153,4.5153,4.50786,4.51393,5630000.0
2009-06-04 09:59:00,4.51276,4.51358,4.50283,4.50283,5630000.0
2009-06-04 10:00:00,4.51026,4.51383,4.50613,4.50999,8260000.0
2009-06-04 10:01:00,4.51034,4.5146,4.50234,4.50234,9400000.0
2009-06-04 10:02:00,4.51227,4.51227,4.50197,4.50655,7880000.0
2009-06-04 10:03:00,4.50957,4.51,4.49904,4.51,6380000.0
2009-06-04 10:04:00,4.50131,4.51014,4.50131,4.51014,6380000.0
2009-06-04 10:05:00,4.51296,4.51378,4.50716,4.50864,6750000.0
2009-06-04 10:06:00,4.51179,4.51179,4.50659,4.51153,7130000.0
2009-06-04 10:07:00,4.50805,4.51277,4.50224,4.50224,5260000.0
2009-06-04 10:08:00,4.50665,4.51091,4.50362,4.51091,6010000.0
2009-06-04 10:09:00,4.50381,4.51047,4.50268,4.51047,4890000.0
2009-06-04 10:10:00,4.51008,4.5115,4.503,4.5115,8250000.0
2009-06-04 10:11:00,4.50716,4.51027,4.50059,4.50616,7880000.0
2009-06-04 10:12:00,4.50903,4.50903,4.49317,4.50368,4890000.0
2009-06-04 10:13:00,4.49468,4.50639,4.49468,4.49891,8640000.0
2009-06-04 10:14:00,4.50099,4.50457,4.49335,4.49438,6000000.0
2009-06-04 10:15:00,4.4986,4.50175,4.49516,4.49941,7130000.0
2009-06-04 10:16:00,4.49757,4.50239,4.49667,4.49696,5630000.0
2009-06-04 10:17:00,4.50339,4.50392,4.49867,4.50338,6380000.0
2009-06-04 10:18:00,4.50177,4.50177,4.49137,4.49896,8630000.0
2009-06-04 10:19:00,4.50291,4.50618,4.49829,4.50151,7130000.0
2009-06-04 10:20:00,4.49944,4.50501,4.49458,4.50346,9750000.0
2009-06-04 10:21:00,4.50389,4.5044,4.49957,4.50306,5260000.0
2009-06-04 10:22:00,4.49903,4.50505,4.49903,4.50505,5630000.0
2009-06-04 10:23:00,4.49928,4.5075,4.49718,4.50452,9010000.0
2009-06-04 10:24:00,4.50023,4.50553,4.49793,4.50425,6380000.0
2009-06-04 10:25:00,4.50013,4.50513,4.49916,4.50406,4880000.0
2009-06-04 10:26:00,4.50059,4.50609,4.50043,4.50379,9390000.0
2009-06-04 10:27:00,4.50422,4.505,4.50089,4.50378,6010000.0
2009-06-04 10:28:00,4.49853,4.50432,4.49611,4.50154,12010000.0
2009-06-04 10:29:00,4.50325,4.50325,4.49749,4.49754,4880000.0
2009-06-04 10:30:00,4.50171,4.50368,4.49698,4.50162,8640000.0
2009-06-04 10:31:00,4.49317,4.50132,4.49052,4.50034,7500000.0
2009-06-04 10:32:00,4.49602,4.50229,4.49317,4.49572,8250000.0
2009-06-04 10:33:00,4.49597,4.49656,4.48767,4.48767,5250000.0
2009-06-04 10:34:00,4.49127,4.49527,4.48738,4.49504,7130000.0
2009-06-04 10:35:00,4.49395,4.49544,4.48773,4.48894,10500000.0
2009-06-04 10:36:00,4.4947,4.49483,4.48397,4.48981,7500000.0
2009-06-04 10:37:00,4.49389,4.49389,4.4903,4.49252,5250000.0
2009-06-04 10:38:00,4.49403,4.49438,4.4876,4.49199,4510000.0
2009-06-04 10:39:00,4.49513,4.49548,4.48936,4.49522,4140000.0
2009-06-04 10:40:00,4.48787,4.49981,4.48624,4.49564,6780000.0
2009-06-04 10:41:00,4.49448,4.50183,4.49178,4.49929,8630000.0
2009-06-04 10:42:00,4.49797,4.50026,4.4917,4.49678,9390000.0
2009-06-04 10:43:00,4.49735,4.49735,4.49012,4.49572,8630000.0
2009-06-04 10:44:00,4.49331,4.50006,4.49331,4.49404,6010000.0
2009-06-04 10:45:00,4.49561,4.5028,4.49561,4.49916,5630000.0
2009-06-04 10:46:00,4.49715,4.49871,4.48638,4.4973,10150000.0
2009-06-04 10:47:00,4.49896,4.4994,4.4894,4.49908,6750000.0
2009-06-04 10:48:00,4.48846,4.4999,4.48846,4.49928,7880000.0
2009-06-04 10:49:00,4.49958,4.49958,4.4895,4.49853,7510000.0
2009-06-04 10:50:00,4.49351,4.50033,4.49324,4.49472,7880000.0
2009-06-04 10:51:00,4.49536,4.50153,4.49433,4.49849,4510000.0
2009-06-04 10:52:00,4.49645,4.50072,4.4912,4.49621,12010000.0
2009-06-04 10:53:00,4.49988,4.50012,4.48941,4.49883,8260000.0
2009-06-04 10:54:00,4.4982,4.49873,4.49511,4.49873,7500000.0
2009-06-04 10:55:00,4.49422,4.50029,4.4904,4.4904,10880000.0
2009-06-04 10:56:00,4.49753,4.49979,4.49034,4.49979,7130000.0
2009-06-04 10:57:00,4.49566,4.49918,4.4897,4.49859,6750000.0
2009-06-04 10:58:00,4.49983,4.50072,4.49053,4.49801,10500000.0
2009-06-04 10:59:00,4.49541,4.50028,4.48894,4.49965,8640000.0
2009-06-04 11:00:00,4.49917,4.50494,4.49343,4.50494,7890000.0
2009-06-04 11:01:00,4.50243,4.50455,4.49792,4.50352,7880000.0
2009-06-04 11:02:00,4.50158,4.50491,4.4977,4.50284,6380000.0
2009-06-04 11:03:00,4.50372,4.50395,4.4947,4.50288,9020000.0
2009-06-04 11:04:00,4.49764,4.50418,4.49764,4.50173,6000000.0
2009-06-04 11:05:00,4.49926,4.50515,4.49439,4.50486,7130000.0
2009-06-04 11:06:00,4.5047,4.5047,4.49844,4.50218,10880000.0
2009-06-04 11:07:00,4.50308,4.50308,4.49321,4.49321,9380000.0
2009-06-04 11:08:00,4.49722,4.50588,4.49722,4.50231,6380000.0
2009-06-04 11:09:00,4.50015,4.50483,4.49672,4.49967,10140000.0
2009-06-04 11:10:00,4.50311,4.50667,4.49787,4.50667,7500000.0
2009-06-04 11:11:00,4.50598,4.50906,4.50162,4.50861,6000000.0
2009-06-04 11:12:00,4.50603,4.50638,4.49826,4.50008,8250000.0
2009-06-04 11:13:00,4.50308,4.50525,4.49213,4.50459,11640000.0
2009-06-04 11:14:00,4.50117,4.50444,4.49195,4.49454,8630000.0
2009-06-04 11:15:00,4.50468,4.50589,4.49789,4.49929,10130000.0
2009-06-04 11:16:00,4.50348,4.50348,4.49571,4.49796,5630000.0
2009-06-04 11:17:00,4.50013,4.50297,4.48742,4.49745,13900000.0
2009-06-04 11:18:00,4.50495,4.50495,4.49432,4.5014,9380000.0
2009-06-04 11:19:00,4.49948,4.50262,4.49232,4.50236,8640000.0
2009-06-04 11:20:00,4.49598,4.50521,4.49539,4.50464,9380000.0
2009-06-04 11:21:00,4.50375,4.50627,4.49658,4.50542,5260000.0
2009-06-04 11:22:00,4.50486,4.50702,4.49467,4.50702,9760000.0
2009-06-04 11:23:00,4.50798,4.50798,4.4998,4.50443,5260000.0
2009-06-04 11:24:00,4.50721,4.50721,4.50054,4.50429,10130000.0
2009-06-04 11:25:00,4.50553,4.50785,4.50553,4.50709,4880000.0
2009-06-04 11:26:00,4.50795,4.50795,4.5018,4.50737,6380000.0
2009-06-04 11:27:00,4.49799,4.5086,4.49739,4.5086,13520000.0
2009-06-04 11:28:00,4.49702,4.5062,4.49662,4.50354,7500000.0
2009-06-04 11:29:00,4.50028,4.50928,4.50028,4.50309,7500000.0
2009-06-04 11:30:00,4.50088,4.50638,4.49732,4.49971,7500000.0
2009-06-04 11:31:00,4.50044,4.50382,4.49811,4.50243,7130000.0
2009-06-04 11:32:00,4.50402,4.50549,4.49662,4.50395,6380000.0
2009-06-04 11:33:00,4.49887,4.50576,4.49876,4.50555,5250000.0
2009-06-04 11:34:00,4.50596,4.50935,4.49887,4.50167,9000000.0
2009-06-04 11:35:00,4.50372,4.50627,4.49946,4.50627,5630000.0
2009-06-04 11:36:00,4.50668,4.50668,4.50107,4.50576,7130000.0
2009-06-04 11:37:00,4.50347,4.5084,4.50116,4.5076,6380000.0
2009-06-04 11:38:00,4.50077,4.50563,4.49334,4.50563,5630000.0
2009-06-04 11:39:00,4.50431,4.50456,4.49424,4.50456,4140000.0
2009-06-04 11:40:00,4.50575,4.50575,4.49795,4.49834,9380000.0
2009-06-04 11:41:00,4.50279,4.50585,4.49738,4.501,7880000.0
2009-06-04 11:42:00,4.50129,4.50507,4.49889,4.50072,7500000.0
2009-06-04 11:43:00,4.49776,4.50336,4.49704,4.49704,6000000.0
2009-06-04 11:44:00,4.50512,4.50512,4.49504,4.50355,6020000.0
2009-06-04 11:45:00,4.50294,4.50482,4.49932,4.50292,5630000.0
2009-06-04 11:46:00,4.49971,4.50346,4.49626,4.50345,4880000.0
2009-06-04 11:47:00,4.50421,4.5047,4.49971,4.50279,8260000.0
2009-06-04 11:48:00,4.50475,4.50546,4.49499,4.50315,8630000.0
2009-06-04 11:49:00,4.50017,4.50388,4.4991,4.50387,5260000.0
2009-06-04 11:50:00,4.49924,4.50566,4.49524,4.50566,6000000.0
2009-06-04 11:51:00,4.49728,4.50685,4.49541,4.50604,7880000.0
2009-06-04 11:52:00,4.50462,4.50625,4.49575,4.4983,9380000.0
2009-06-04 11:53:00,4.49551,4.5059,4.49551,4.50342,4880000.0
2009-06-04 11:54:00,4.50294,4.5048,4.49874,4.50115,6020000.0
2009-06-04 11:55:00,4.50451,4.50766,4.50109,4.50552,6380000.0
2009-06-04 11:56:00,4.50908,4.50948,4.50778,4.50778,4510000.0
2009-06-04 11:57:00,4.50367,4.50853,4.50367,4.50778,7510000.0
2009-06-04 11:58:00,4.49975,4.50991,4.49938,4.49938,6760000.0
2009-06-04 11:59:00,4.50954,4.51095,4.5047,4.5047,6380000.0
2009-06-04 12:00:00,4.50883,4.51099,4.50515,4.50626,6750000.0
2009-06-04 12:01:00,4.50962,4.51089,4.50578,4.50592,9000000.0
2009-06-04 12:02:00,4.50042,4.511,4.50042,4.50701,7500000.0
2009-06-04 12:03:00,4.50371,4.50769,4.4978,4.50769,6750000.0
2009-06-04 12:04:00,4.50505,4.5105,4.50505,4.50948,9010000.0
2009-06-04 12:05:00,4.50886,4.5093,4.50292,4.50741,6760000.0
2009-06-04 12:06:00,4.50896,4.50947,4.50403,4.50877,6010000.0
2009-06-04 12:07:00,4.50646,4.5089,4.505,4.505,5260000.0
2009-06-04 12:08:00,4.5066,4.51252,4.50431,4.50875,5630000.0
2009-06-04 12:09:00,4.51325,4.51369,4.50434,4.51167,8260000.0
2009-06-04 12:10:00,4.51586,4.51722,4.51109,4.51716,7130000.0
2009-06-04 12:11:00,4.51534,4.51803,4.51046,4.51689,7500000.0
2009-06-04 12:12:00,4.51575,4.51765,4.51196,4.51673,7500000.0
2009-06-04 12:13:00,4.51708,4.51965,4.51467,4.51863,5630000.0
2009-06-04 12:14:00,4.51909,4.51909,4.50837,4.51822,7880000.0
2009-06-04 12:15:00,4.51989,4.52153,4.51167,4.52037,10510000.0
2009-06-04 12:16:00,4.51838,4.51916,4.51165,4.51564,6750000.0
2009-06-04 12:17:00,4.51344,4.51935,4.51188,4.51935,5250000.0
2009-06-04 12:18:00,4.51933,4.51992,4.51265,4.51706,9760000.0
2009-06-04 12:19:00,4.51809,4.51823,4.50879,4.51738,4880000.0
2009-06-04 12:20:00,4.51828,4.51869,4.51172,4.51409,4880000.0
2009-06-04 12:21:00,4.51381,4.51958,4.51097,4.51835,9000000.0
2009-06-04 12:22:00,4.51557,4.52025,4.51251,4.52025,10880000.0
2009-06-04 12:23:00,4.51968,4.52143,4.51488,4.51575,7500000.0
2009-06-04 12:24:00,4.52117,4.52165,4.5134,4.51698,6750000.0
2009-06-04 12:25:00,4.51411,4.52053,4.51411,4.52053,5630000.0
2009-06-04 12:26:00,4.51883,4.51883,4.51318,4.51722,7890000.0
2009-06-04 12:27:00,4.51327,4.51912,4.51265,4.51757,7510000.0
2009-06-04 12:28:00,4.52054,4.52124,4.5148,4.5148,5250000.0
2009-06-04 12:29:00,4.51583,4.52364,4.51476,4.52364,7130000.0
2009-06-04 12:30:00,4.52328,4.52416,4.51581,4.52354,11630000.0
2009-06-04 12:31:00,4.52332,4.5253,4.51513,4.5216,5250000.0
2009-06-04 12:32:00,4.52546,4.52546,4.52233,4.52233,5260000.0
2009-06-04 12:33:00,4.51667,4.52237,4.51667,4.51844,4880000.0
2009-06-04 12:34:00,4.51951,4.52342,4.51638,4.51964,7130000.0
2009-06-04 12:35:00,4.52267,4.52267,4.51146,4.51699,6010000.0
2009-06-04 12:36:00,4.51711,4.52299,4.51549,4.52299,6000000.0
2009-06-04 12:37:00,4.52141,4.5222,4.51345,4.51883,5250000.0
2009-06-04 12:38:00,4.52332,4.52388,4.51551,4.52216,5260000.0
2009-06-04 12:39:00,4.52125,4.52215,4.50992,4.51738,12380000.0
2009-06-04 12:40:00,4.51891,4.52268,4.51677,4.52021,7500000.0
2009-06-04 12:41:00,4.52181,4.52327,4.52028,4.52263,5260000.0
2009-06-04 12:42:00,4.51799,4.52194,4.51653,4.51653,5250000.0
2009-06-04 12:43:00,4.51988,4.52225,4.51305,4.52216,9380000.0
2009-06-04 12:44:00,4.52302,4.52302,4.51154,4.52088,8260000.0
2009-06-04 12:45:00,4.51988,4.52153,4.51562,4.51639,5250000.0
2009-06-04 12:46:00,4.52126,4.52126,4.51645,4.51992,6390000.0
2009-06-04 12:47:00,4.51766,4.52248,4.5161,4.5195,7880000.0
2009-06-04 12:48:00,4.5218,4.52556,4.51359,4.51359,7510000.0
2009-06-04 12:49:00,4.51865,4.52607,4.51163,4.51692,7130000.0
2009-06-04 12:50:00,4.5215,4.52511,4.51641,4.51641,8640000.0
2009-06-04 12:51:00,4.52159,4.5229,4.51678,4.5202,5250000.0
2009-06-04 12:52:00,4.51977,4.52199,4.51573,4.51992,8250000.0
2009-06-04 12:53:00,4.51904,4.52043,4.51531,4.51613,4880000.0
2009-06-04 12:54:00,4.51915,4.52155,4.51239,4.51778,6000000.0
2009-06-04 12:55:00,4.51625,4.52221,4.51108,4.52134,5630000.0
2009-06-04 12:56:00,4.51609,4.52213,4.51609,4.51737,6000000.0
2009-06-04 12:57:00,4.52121,4.52476,4.51706,4.51749,9760000.0
2009-06-04 12:58:00,4.52146,4.52149,4.51542,4.51672,5630000.0
2009-06-04 12:59:00,4.51988,4.5215,4.50929,4.5215,7520000.0
2009-06-04 13:00:00,4.51806,4.52091,4.51293,4.51616,4880000.0
2009-06-04 13:01:00,4.51708,4.51936,4.51341,4.51341,11630000.0
2009-06-04 13:02:00,4.51603,4.5181,4.50995,4.51351,9390000.0
2009-06-04 13:03:00,4.51903,4.51991,4.51016,4.51743,9380000.0
2009-06-04 13:04:00,4.5156,4.5199,4.50962,4.51812,9000000.0
2009-06-04 13:05:00,4.51579,4.51885,4.51226,4.51717,6760000.0
2009-06-04 13:06:00,4.511,4.5176,4.50624,4.5176,9760000.0
2009-06-04 13:07:00,4.51342,4.51564,4.50672,4.51052,6760000.0
2009-06-04 13:08:00,4.50999,4.51673,4.50999,4.51384,6760000.0
2009-06-04 13:09:00,4.50752,4.51668,4.5059,4.50991,5630000.0
2009-06-04 13:10:00,4.51618,4.52067,4.50925,4.52029,5250000.0
2009-06-04 13:11:00,4.5172,4.52049,4.51649,4.51787,5260000.0
2009-06-04 13:12:00,4.51918,4.52117,4.51113,4.51771,7130000.0
2009-06-04 13:13:00,4.51854,4.51854,4.50732,4.51725,7510000.0
2009-06-04 13:14:00,4.51851,4.52023,4.5147,4.5183,7510000.0
2009-06-04 13:15:00,4.52006,4.52112,4.51139,4.52063,6020000.0
2009-06-04 13:16:00,4.51446,4.52111,4.51446,4.5164,5630000.0
2009-06-04 13:17:00,4.51864,4.52088,4.50883,4.5119,6750000.0
2009-06-04 13:18:00,4.511,4.51893,4.511,4.51416,5250000.0
2009-06-04 13:19:00,4.51302,4.51815,4.51043,4.51179,5630000.0
2009-06-04 13:20:00,4.51077,4.5165,4.51077,4.5138,6750000.0
2009-06-04 13:21:00,4.5163,4.5163,4.50434,4.5152,7130000.0
2009-06-04 13:22:00,4.51103,4.51796,4.50678,4.51632,6760000.0
2009-06-04 13:23:00,4.5139,4.5151,4.51012,4.51383,6000000.0
2009-06-04 13:24:00,4.51308,4.51361,4.50631,4.51128,7880000.0
2009-06-04 13:25:00,4.51468,4.51705,4.51076,4.51076,8640000.0
2009-06-04 13:26:00,4.51143,4.51271,4.50367,4.51136,8250000.0
2009-06-04 13:27:00,4.50749,4.51477,4.50428,4.50976,9010000.0
2009-06-04 13:28:00,4.51097,4.51679,4.50613,4.50855,7880000.0
2009-06-04 13:29:00,4.50902,4.51283,4.50623,4.5128,7500000.0
2009-06-04 13:30:00,4.51218,4.51394,4.49928,4.51142,9010000.0
2009-06-04 13:31:00,4.5099,4.51725,4.50566,4.50652,10500000.0
2009-06-04 13:32:00,4.5075,4.50984,4.50025,4.50957,7880000.0
2009-06-04 13:33:00,4.50555,4.51141,4.50244,4.5106,5630000.0
2009-06-04 13:34:00,4.51013,4.51111,4.49873,4.50722,7500000.0
2009-06-04 13:35:00,4.51056,4.51056,4.50286,4.50859,8250000.0
2009-06-04 13:36:00,4.51002,4.51077,4.50087,4.50707,7140000.0
2009-06-04 13:37:00,4.50492,4.51032,4.50492,4.50811,8260000.0
2009-06-04 13:38:00,4.50739,4.51401,4.50251,4.51056,6760000.0
2009-06-04 13:39:00,4.51053,4.51113,4.50423,4.51098,4510000.0
2009-06-04 13:40:00,4.50798,4.51005,4.50032,4.50501,6010000.0
2009-06-04 13:41:00,4.50868,4.50868,4.49963,4.50471,5250000.0
2009-06-04 13:42:00,4.50797,4.5089,4.49951,4.50519,8270000.0
2009-06-04 13:43:00,4.50054,4.50547,4.50054,4.50399,6000000.0
2009-06-04 13:44:00,4.50535,4.50535,4.4964,4.50036,4510000.0
2009-06-04 13:45:00,4.50267,4.50592,4.49644,4.49644,6760000.0
2009-06-04 13:46:00,4.50603,4.50801,4.49971,4.50361,5630000.0
2009-06-04 13:47:00,4.50468,4.50947,4.49954,4.50928,5250000.0
2009-06-04 13:48:00,4.50832,4.51088,4.50139,4.51088,7130000.0
2009-06-04 13:49:00,4.50324,4.51119,4.49923,4.50352,10500000.0
2009-06-04 13:50:00,4.50248,4.50774,4.50208,4.50555,5260000.0
2009-06-04 13:51:00,4.50633,4.50746,4.49778,4.50745,6000000.0
2009-06-04 13:52:00,4.50271,4.50841,4.50271,4.50742,4510000.0
2009-06-04 13:53:00,4.50959,4.51071,4.50098,4.50346,10130000.0
2009-06-04 13:54:00,4.50576,4.51274,4.50009,4.50792,10130000.0
2009-06-04 13:55:00,4.50234,4.50721,4.4974,4.50054,6010000.0
2009-06-04 13:56:00,4.50618,4.50956,4.4993,4.50376,6750000.0
2009-06-04 13:57:00,4.51227,4.51341,4.50117,4.50117,4880000.0
2009-06-04 13:58:00,4.51101,4.51633,4.50724,4.51111,6000000.0
2009-06-04 13:59:00,4.512,4.51555,4.50185,4.51441,7500000.0
2009-06-04 14:00:00,4.51482,4.51756,4.50533,4.51693,9020000.0
2009-06-04 14:01:00,4.51254,4.52225,4.5107,4.51617,10130000.0
2009-06-04 14:02:00,4.51868,4.51868,4.5101,4.5175,8260000.0
2009-06-04 14:03:00,4.51198,4.51833,4.50958,4.50958,7130000.0
2009-06-04 14:04:00,4.51636,4.51709,4.50917,4.51191,10130000.0
2009-06-04 14:05:00,4.51584,4.51584,4.51001,4.51001,7130000.0
2009-06-04 14:06:00,4.51348,4.51901,4.50898,4.51613,7140000.0
2009-06-04 14:07:00,4.50818,4.51809,4.50818,4.51398,6380000.0
2009-06-04 14:08:00,4.51536,4.51536,4.50525,4.50525,7140000.0
2009-06-04 14:09:00,4.50921,4.51321,4.50702,4.5095,8250000.0
2009-06-04 14:10:00,4.51021,4.5145,4.50477,4.5145,9010000.0
2009-06-04 14:11:00,4.50128,4.51468,4.50014,4.51468,9010000.0
2009-06-04 14:12:00,4.51198,4.51377,4.50425,4.51312,7510000.0
2009-06-04 14:13:00,4.51539,4.51539,4.50952,4.51005,5260000.0
2009-06-04 14:14:00,4.51611,4.51611,4.50263,4.51008,6760000.0
2009-06-04 14:15:00,4.5113,4.51591,4.5112,4.51525,7880000.0
2009-06-04 14:16:00,4.50967,4.51635,4.50893,4.51494,6380000.0
2009-06-04 14:17:00,4.50698,4.51388,4.50591,4.51243,6000000.0
2009-06-04 14:18:00,4.51432,4.51432,4.50627,4.51238,5630000.0
2009-06-04 14:19:00,4.50879,4.51238,4.50649,4.51085,7880000.0
2009-06-04 14:20:00,4.51423,4.51484,4.50969,4.51258,10130000.0
2009-06-04 14:21:00,4.51074,4.51415,4.5047,4.50782,7500000.0
2009-06-04 14:22:00,4.51071,4.51889,4.50457,4.50457,8650000.0
2009-06-04 14:23:00,4.51322,4.51497,4.50867,4.51325,8260000.0
2009-06-04 14:24:00,4.51548,4.51548,4.5028,4.51111,8260000.0
2009-06-04 14:25:00,4.51041,4.51474,4.50364,4.50769,9010000.0
2009-06-04 14:26:00,4.51218,4.51421,4.5067,4.5115,9390000.0
2009-06-04 14:27:00,4.51162,4.51497,4.50326,4.50813,9000000.0
2009-06-04 14:28:00,4.50895,4.51394,4.50719,4.51036,5250000.0
2009-06-04 14:29:00,4.51727,4.51727,4.50776,4.5136,12010000.0
2009-06-04 14:30:00,4.51735,4.51926,4.50953,4.51362,8250000.0
2009-06-04 14:31:00,4.51867,4.51867,4.51172,4.51658,6000000.0
2009-06-04 14:32:00,4.5172,4.51743,4.51365,4.51495,4880000.0
2009-06-04 14:33:00,4.51386,4.51653,4.50753,4.5129,7880000.0
2009-06-04 14:34:00,4.51463,4.51478,4.50658,4.51213,5630000.0
2009-06-04 14:35:00,4.51049,4.51537,4.50483,4.5108,5270000.0
2009-06-04 14:36:00,4.51297,4.51455,4.50392,4.50775,6750000.0
2009-06-04 14:37:00,4.51323,4.51419,4.50671,4.51283,5630000.0
2009-06-04 14:38:00,4.49962,4.50894,4.49962,4.50459,7130000.0
2009-06-04 14:39:00,4.51361,4.51361,4.50294,4.51142,5630000.0
2009-06-04 14:40:00,4.50583,4.5157,4.50583,4.51,6750000.0
2009-06-04 14:41:00,4.5136,4.51508,4.50052,4.50905,6750000.0
2009-06-04 14:42:00,4.5136,4.51567,4.50703,4.50703,5630000.0
2009-06-04 14:43:00,4.50988,4.51661,4.50678,4.51056,7500000.0
2009-06-04 14:44:00,4.51317,4.51475,4.51317,4.51443,4880000.0
2009-06-04 14:45:00,4.51116,4.51844,4.508,4.51201,7130000.0
2009-06-04 14:46:00,4.51482,4.51748,4.50574,4.51748,5260000.0
2009-06-04 14:47:00,4.51538,4.51922,4.50826,4.51515,7510000.0
2009-06-04 14:48:00,4.52176,4.52176,4.51213,4.51671,10880000.0
2009-06-04 14:49:00,4.51229,4.51978,4.50764,4.51605,8250000.0
2009-06-04 14:50:00,4.51983,4.51983,4.50712,4.51698,7880000.0
2009-06-04 14:51:00,4.517,4.52123,4.51456,4.51866,9010000.0
2009-06-04 14:52:00,4.51629,4.51868,4.51062,4.51409,6000000.0
2009-06-04 14:53:00,4.51657,4.51776,4.5117,4.51477,6770000.0
2009-06-04 14:54:00,4.51695,4.51837,4.50962,4.51837,9760000.0
2009-06-04 14:55:00,4.51382,4.51923,4.50218,4.51557,9000000.0
2009-06-04 14:56:00,4.51253,4.51457,4.5092,4.51365,6380000.0
2009-06-04 14:57:00,4.51182,4.51468,4.50692,4.51468,6010000.0
2009-06-04 14:58:00,4.51437,4.51551,4.51016,4.51016,6380000.0
2009-06-04 14:59:00,4.51177,4.51593,4.50561,4.51136,11260000.0
2009-06-04 15:00:00,4.51794,4.51794,4.51151,4.51284,7500000.0
2009-06-04 15:01:00,4.51407,4.51719,4.50792,4.50792,6750000.0
2009-06-04 15:02:00,4.50613,4.51504,4.50613,4.51252,7500000.0
2009-06-04 15:03:00,4.51339,4.51428,4.50675,4.50705,12760000.0
2009-06-04 15:04:00,4.50597,4.51287,4.50432,4.50976,5640000.0
2009-06-04 15:05:00,4.51238,4.51385,4.50436,4.51284,8250000.0
2009-06-04 15:06:00,4.5139,4.51555,4.50959,4.51209,5630000.0
2009-06-04 15:07:00,4.51234,4.51234,4.50186,4.50973,4880000.0
2009-06-04 15:08:00,4.50557,4.51243,4.50284,4.50284,9010000.0
2009-06-04 15:09:00,4.50924,4.51137,4.50277,4.50671,7510000.0
2009-06-04 15:10:00,4.50824,4.51216,4.50335,4.50984,7890000.0
2009-06-04 15:11:00,4.50462,4.50751,4.49567,4.50395,10510000.0
2009-06-04 15:12:00,4.50817,4.50891,4.50188,4.50821,6380000.0
2009-06-04 15:13:00,4.50579,4.50844,4.49993,4.50167,6750000.0
2009-06-04 15:14:00,4.5091,4.51068,4.50059,4.50176,4880000.0
2009-06-04 15:15:00,4.50947,4.51051,4.50431,4.50882,6010000.0
2009-06-04 15:16:00,4.50944,4.51216,4.50581,4.51101,9000000.0
2009-06-04 15:17:00,4.51091,4.51091,4.50433,4.51006,5630000.0
2009-06-04 15:18:00,4.50438,4.50915,4.50438,4.50896,7510000.0
2009-06-04 15:19:00,4.51216,4.51216,4.50055,4.51003,8260000.0
2009-06-04 15:20:00,4.50904,4.51383,4.50611,4.51383,4510000.0
2009-06-04 15:21:00,4.50662,4.51286,4.50662,4.51023,7500000.0
2009-06-04 15:22:00,4.50429,4.5187,4.50429,4.5187,7510000.0
2009-06-04 15:23:00,4.51992,4.51992,4.50798,4.51962,6390000.0
2009-06-04 15:24:00,4.51528,4.51923,4.50847,4.51668,6390000.0
2009-06-04 15:25:00,4.50815,4.5175,4.50815,4.50976,4890000.0
2009-06-04 15:26:00,4.51622,4.51893,4.51028,4.51733,8260000.0
2009-06-04 15:27:00,4.51888,4.52432,4.51492,4.51896,12760000.0
2009-06-04 15:28:00,4.51731,4.52115,4.5131,4.51652,8260000.0
2009-06-04 15:29:00,4.51965,4.52021,4.50954,4.5165,10140000.0
2009-06-04 15:30:00,4.51604,4.52184,4.51282,4.51827,7130000.0
2009-06-04 15:31:00,4.5184,4.51948,4.50847,4.51948,8250000.0
2009-06-04 15:32:00,4.52078,4.52157,4.50724,4.51537,7500000.0
2009-06-04 15:33:00,4.51726,4.52336,4.51244,4.52335,10880000.0
2009-06-04 15:34:00,4.51773,4.52262,4.51312,4.5212,7500000.0
2009-06-04 15:35:00,4.52155,4.52684,4.51498,4.52188,6760000.0
2009-06-04 15:36:00,4.51898,4.51898,4.50607,4.50607,5630000.0
2009-06-04 15:37:00,4.51947,4.51947,4.50703,4.5168,6000000.0
2009-06-04 15:38:00,4.51422,4.51817,4.50813,4.51285,8260000.0
2009-06-04 15:39:00,4.51301,4.51865,4.50729,4.512,7500000.0
2009-06-04 15:40:00,4.50806,4.5175,4.50564,4.50746,5260000.0
2009-06-04 15:41:00,4.51147,4.51699,4.50704,4.5145,7140000.0
2009-06-04 15:42:00,4.51481,4.51605,4.50953,4.51581,6750000.0
2009-06-04 15:43:00,4.51456,4.51767,4.51145,4.51296,8260000.0
2009-06-04 15:44:00,4.51788,4.51788,4.51144,4.51144,4880000.0
2009-06-04 15:45:00,4.51018,4.51826,4.51018,4.51408,5250000.0
2009-06-04 15:46:00,4.51505,4.51774,4.51026,4.51062,6000000.0
2009-06-04 15:47:00,4.51301,4.51535,4.50787,4.51027,6380000.0
2009-06-04 15:48:00,4.5167,4.51756,4.50696,4.51676,11250000.0
2009-06-04 15:49:00,4.5182,4.5182,4.50469,4.50469,12000000.0
2009-06-04 15:50:00,4.51655,4.51958,4.51047,4.51894,6020000.0
2009-06-04 15:51:00,4.51467,4.5206,4.5127,4.51683,6760000.0
2009-06-04 15:52:00,4.51253,4.52047,4.51085,4.52047,5250000.0
2009-06-04 15:53:00,4.5087,4.5204,4.5087,4.51982,9000000.0
2009-06-04 15:54:00,4.51978,4.52148,4.51169,4.52133,4880000.0
2009-06-04 15:55:00,4.52038,4.52375,4.51657,4.52084,6750000.0
2009-06-04 15:56:00,4.52077,4.52281,4.5172,4.52247,6380000.0
2009-06-04 15:57:00,4.5217,4.52339,4.51787,4.51787,4880000.0
2009-06-04 15:58:00,4.51783,4.52557,4.51783,4.52049,4880000.0
2009-06-04 15:59:00,4.52533,4.526,4.51959,4.52556,7130000.0
2009-06-04 16:00:00,4.52761,4.52761,4.51762,4.5231,5630000.0
2009-06-04 16:01:00,4.52281,4.52714,4.51644,4.52472,8250000.0
2009-06-04 16:02:00,4.51993,4.52587,4.51841,4.52363,10500000.0
2009-06-04 16:03:00,4.52548,4.52587,4.52414,4.52459,5250000.0
2009-06-04 16:04:00,4.5181,4.52649,4.51631,4.5259,9760000.0
2009-06-04 16:05:00,4.51531,4.52138,4.51525,4.52138,6000000.0
2009-06-04 16:06:00,4.52291,4.52445,4.51705,4.52053,8630000.0
2009-06-04 16:07:00,4.52389,4.5264,4.51778,4.52061,7510000.0
2009-06-04 16:08:00,4.52546,4.52891,4.51671,4.52204,7880000.0
2009-06-04 16:09:00,4.52348,4.52348,4.51737,4.51931,6750000.0
2009-06-04 16:10:00,4.52128,4.52304,4.51176,4.51979,6750000.0
2009-06-04 16:11:00,4.52497,4.52519,4.51774,4.52335,4510000.0
2009-06-04 16:12:00,4.52515,4.52515,4.51908,4.52456,6760000.0
2009-06-04 16:13:00,4.51903,4.52497,4.51417,4.51483,13500000.0
2009-06-04 16:14:00,4.51876,4.5222,4.51524,4.51945,9750000.0
2009-06-04 16:15:00,4.52342,4.52448,4.5139,4.5201,6380000.0
2009-06-04 16:16:00,4.51381,4.52183,4.51014,4.52183,7510000.0
2009-06-04 16:17:00,4.52354,4.52481,4.51609,4.52233,5250000.0
2009-06-04 16:18:00,4.52306,4.52381,4.51435,4.52301,9000000.0
2009-06-04 16:19:00,4.52206,4.52335,4.51619,4.51982,4890000.0
2009-06-04 16:20:00,4.5162,4.52358,4.51547,4.52358,8250000.0
2009-06-04 16:21:00,4.52418,4.52418,4.51297,4.52058,8640000.0
2009-06-04 16:22:00,4.52276,4.52395,4.51271,4.52395,7880000.0
2009-06-04 16:23:00,4.52089,4.5258,4.51431,4.518,9010000.0
2009-06-04 16:24:00,4.51436,4.52504,4.51436,4.51973,11260000.0
2009-06-04 16:25:00,4.51684,4.52162,4.5141,4.51852,6010000.0
2009-06-04 16:26:00,4.50832,4.52128,4.50709,4.51764,10130000.0
2009-06-04 16:27:00,4.52011,4.52011,4.51281,4.51748,4510000.0
2009-06-04 16:28:00,4.51806,4.52013,4.51184,4.52013,8260000.0
2009-06-04 16:29:00,4.51866,4.51896,4.51335,4.51489,6380000.0
2009-06-04 16:30:00,4.51306,4.51876,4.51227,4.51756,7500000.0
2009-06-04 16:31:00,4.51497,4.51856,4.5121,4.51583,6010000.0
2009-06-04 16:32:00,4.5144,4.52142,4.5144,4.52085,4510000.0
2009-06-04 16:33:00,4.51877,4.51919,4.51182,4.51918,6000000.0
2009-06-04 16:34:00,4.51833,4.52221,4.51383,4.52083,6750000.0
2009-06-04 16:35:00,4.5189,4.52297,4.51284,4.52297,12000000.0
2009-06-04 16:36:00,4.51113,4.52359,4.51113,4.51491,7500000.0
2009-06-04 16:37:00,4.51747,4.52033,4.51568,4.5188,8260000.0
2009-06-04 16:38:00,4.51343,4.51833,4.50938,4.51748,8260000.0
2009-06-04 16:39:00,4.5163,4.52497,4.51539,4.52269,7500000.0
2009-06-04 16:40:00,4.52017,4.52049,4.51429,4.51784,6000000.0
2009-06-04 16:41:00,4.51371,4.52187,4.51371,4.51503,6760000.0
2009-06-04 16:42:00,4.51839,4.51896,4.51206,4.51349,6380000.0
2009-06-04 16:43:00,4.51873,4.5208,4.51384,4.5208,6760000.0
2009-06-04 16:44:00,4.51457,4.52188,4.5144,4.51707,6380000.0
2009-06-04 16:45:00,4.52103,4.52103,4.50902,4.51412,6750000.0
2009-06-04 16:46:00,4.51883,4.52024,4.51118,4.51118,7130000.0
2009-06-04 16:47:00,4.51112,4.51627,4.51046,4.51617,5630000.0
2009-06-04 16:48:00,4.51467,4.51467,4.50409,4.51269,6380000.0
2009-06-04 16:49:00,4.50771,4.51119,4.50406,4.51119,5630000.0
2009-06-04 16:50:00,4.50613,4.51117,4.50133,4.50133,5250000.0
2009-06-04 16:51:00,4.51324,4.5136,4.50103,4.51311,9010000.0
2009-06-04 16:52:00,4.50932,4.51595,4.50461,4.50932,6000000.0
2009-06-04 16:53:00,4.50872,4.5094,4.50174,4.50491,9750000.0
2009-06-04 16:54:00,4.50862,4.51168,4.50182,4.50182,6000000.0
2009-06-04 16:55:00,4.51079,4.51204,4.50329,4.50329,10880000.0
2009-06-04 16:56:00,4.50183,4.51379,4.50183,4.51049,9750000.0
2009-06-04 16:57:00,4.50964,4.51011,4.50577,4.50577,5250000.0
2009-06-04 16:58:00,4.50625,4.51042,4.49964,4.50509,6010000.0
2009-06-04 16:59:00,4.50154,4.50901,4.49987,4.50901,7130000.0
2009-06-04 17:00:00,4.50779,4.51244,4.50202,4.51244,5630000.0
2009-06-04 17:01:00,4.50739,4.51192,4.50176,4.50176,6000000.0
2009-06-04 17:02:00,4.51042,4.51042,4.498,4.498,5250000.0
2009-06-04 17:03:00,4.51096,4.51096,4.50201,4.50877,8260000.0
2009-06-04 17:04:00,4.50919,4.51114,4.50436,4.50689,8250000.0
2009-06-04 17:05:00,4.50775,4.50974,4.50247,4.50555,5270000.0
2009-06-04 17:06:00,4.50637,4.50892,4.50356,4.50557,5260000.0
2009-06-04 17:07:00,4.50854,4.51123,4.5056,4.51004,8250000.0
2009-06-04 17:08:00,4.50203,4.50848,4.50203,4.50662,5260000.0
2009-06-04 17:09:00,4.50557,4.50886,4.50068,4.50202,6380000.0
2009-06-04 17:10:00,4.50713,4.50938,4.50293,4.50293,6760000.0
2009-06-04 17:11:00,4.50405,4.50863,4.50321,4.5067,7510000.0
2009-06-04 17:12:00,4.50441,4.50688,4.49649,4.50688,8260000.0
2009-06-04 17:13:00,4.5081,4.5081,4.49562,4.5051,7130000.0
2009-06-04 17:14:00,4.50246,4.50605,4.49873,4.49873,5630000.0
2009-06-04 17:15:00,4.50484,4.50587,4.49968,4.50475,9380000.0
2009-06-04 17:16:00,4.50252,4.50545,4.50117,4.50117,5250000.0
2009-06-04 17:17:00,4.4984,4.50602,4.49629,4.50413,6010000.0
2009-06-04 17:18:00,4.5048,4.5048,4.49277,4.50199,8630000.0
2009-06-04 17:19:00,4.50311,4.50396,4.49865,4.4994,5630000.0
2009-06-04 17:20:00,4.50418,4.5045,4.49814,4.49975,7500000.0
2009-06-04 17:21:00,4.50454,4.50454,4.49756,4.49756,6770000.0
2009-06-04 17:22:00,4.50225,4.50441,4.49851,4.5026,8260000.0
2009-06-04 17:23:00,4.5001,4.50562,4.49936,4.50255,6750000.0
2009-06-04 17:24:00,4.5052,4.50755,4.49834,4.50334,8630000.0
2009-06-04 17:25:00,4.50173,4.50375,4.49831,4.499,5640000.0
2009-06-04 17:26:00,4.50156,4.50434,4.49798,4.50434,8630000.0
2009-06-04 17:27:00,4.50053,4.50542,4.49381,4.50009,10510000.0
2009-06-04 17:28:00,4.50242,4.50594,4.49618,4.49911,9380000.0
2009-06-04 17:29:00,4.49352,4.50329,4.49252,4.49479,10500000.0
2009-06-04 17:30:00,4.50351,4.50351,4.49277,4.50294,7880000.0
2009-06-04 17:31:00,4.49911,4.5036,4.49717,4.5036,9020000.0
2009-06-04 17:32:00,4.49245,4.50323,4.49116,4.49116,4880000.0
2009-06-04 17:33:00,4.50011,4.50526,4.49736,4.50526,6000000.0
2009-06-04 17:34:00,4.49841,4.50729,4.49797,4.50363,6750000.0
2009-06-04 17:35:00,4.50545,4.50599,4.49784,4.50395,7130000.0
2009-06-04 17:36:00,4.50504,4.50504,4.49422,4.50258,5630000.0
2009-06-04 17:37:00,4.49841,4.50668,4.49841,4.50369,6750000.0
2009-06-04 17:38:00,4.49233,4.50278,4.49233,4.49421,7890000.0
2009-06-04 17:39:00,4.50103,4.50682,4.50065,4.50595,6380000.0
2009-06-04 17:40:00,4.4985,4.50769,4.49587,4.50445,7880000.0
2009-06-04 17:41:00,4.50668,4.50833,4.50264,4.50658,6760000.0
2009-06-04 17:42:00,4.5045,4.51039,4.50057,4.51039,5250000.0
2009-06-04 17:43:00,4.50227,4.51212,4.49772,4.49772,9760000.0
2009-06-04 17:44:00,4.50789,4.50907,4.50191,4.50335,6760000.0
2009-06-04 17:45:00,4.50456,4.5089,4.50276,4.50323,10140000.0
2009-06-04 17:46:00,4.50728,4.5103,4.50011,4.50011,8270000.0
2009-06-04 17:47:00,4.50304,4.50858,4.4983,4.50318,6010000.0
2009-06-04 17:48:00,4.50836,4.50926,4.49564,4.50564,5250000.0
2009-06-04 17:49:00,4.51054,4.51054,4.50319,4.50344,9010000.0
2009-06-04 17:50:00,4.50698,4.51137,4.5057,4.50917,6750000.0
2009-06-04 17:51:00,4.50532,4.50834,4.5013,4.50359,6000000.0
2009-06-04 17:52:00,4.50726,4.50907,4.49952,4.50624,5640000.0
2009-06-04 17:53:00,4.50703,4.51125,4.49952,4.5074,10130000.0
2009-06-04 17:54:00,4.50289,4.50969,4.50289,4.50969,7130000.0
2009-06-04 17:55:00,4.50736,4.51017,4.49876,4.50682,7140000.0
2009-06-04 17:56:00,4.50811,4.51245,4.49822,4.50954,4510000.0
2009-06-04 17:57:00,4.515,4.515,4.5034,4.5034,10150000.0
2009-06-04 17:58:00,4.50604,4.51583,4.50163,4.51041,11650000.0
2009-06-04 17:59:00,4.50841,4.51208,4.50183,4.50623,9750000.0
2009-06-04 18:00:00,4.51025,4.51686,4.5038,4.51616,9750000.0
2009-06-04 18:01:00,4.51182,4.51409,4.506,4.506,5250000.0
2009-06-04 18:02:00,4.50593,4.51581,4.50269,4.50603,7510000.0
2009-06-04 18:03:00,4.51334,4.51334,4.5025,4.50908,6760000.0
2009-06-04 18:04:00,4.50606,4.51142,4.5026,4.5026,4880000.0
2009-06-04 18:05:00,4.51247,4.51433,4.5062,4.5062,4890000.0
2009-06-04 18:06:00,4.51374,4.51374,4.50129,4.50995,11250000.0
2009-06-04 18:07:00,4.50887,4.51077,4.49823,4.49823,9390000.0
2009-06-04 18:08:00,4.50845,4.50881,4.50269,4.50692,5250000.0
2009-06-04 18:09:00,4.50885,4.50885,4.49883,4.50187,10890000.0
2009-06-04 18:10:00,4.50976,4.50976,4.49944,4.50939,6010000.0
2009-06-04 18:11:00,4.50821,4.51192,4.50056,4.50563,7130000.0
2009-06-04 18:12:00,4.50711,4.51234,4.50231,4.50231,5630000.0
2009-06-04 18:13:00,4.51043,4.51043,4.50219,4.50219,5250000.0
2009-06-04 18:14:00,4.50787,4.51149,4.50481,4.51139,6380000.0
2009-06-04 18:15:00,4.5098,4.5098,4.50087,4.50087,6380000.0
2009-06-04 18:16:00,4.50178,4.50856,4.50178,4.50275,6010000.0
2009-06-04 18:17:00,4.50294,4.51047,4.49984,4.50772,9760000.0
2009-06-04 18:18:00,4.50774,4.50856,4.4992,4.50716,5630000.0
2009-06-04 18:19:00,4.50895,4.51117,4.4995,4.51117,8260000.0
2009-06-04 18:20:00,4.50894,4.50974,4.50336,4.50634,6750000.0
2009-06-04 18:21:00,4.50796,4.50796,4.4999,4.50271,4880000.0
2009-06-04 18:22:00,4.5,4.50974,4.5,4.50974,6750000.0
2009-06-04 18:23:00,4.51039,4.51039,4.49787,4.50188,8630000.0
2009-06-04 18:24:00,4.49737,4.5041,4.49475,4.49838,7500000.0
2009-06-04 18:25:00,4.50305,4.50995,4.49521,4.50995,7880000.0
2009-06-04 18:26:00,4.50192,4.50943,4.50172,4.50484,4880000.0
2009-06-04 18:27:00,4.5067,4.51016,4.50046,4.50346,8260000.0
2009-06-04 18:28:00,4.50014,4.51239,4.50014,4.5072,6760000.0
2009-06-04 18:29:00,4.49974,4.51028,4.49974,4.50354,8630000.0
2009-06-04 18:30:00,4.51048,4.51048,4.50258,4.50258,6750000.0
2009-06-04 18:31:00,4.50307,4.50765,4.49796,4.50765,7880000.0
2009-06-04 18:32:00,4.50918,4.50918,4.49844,4.49844,6760000.0
2009-06-04 18:33:00,4.4985,4.50823,4.49557,4.50517,10160000.0
2009-06-04 18:34:00,4.50521,4.50954,4.50187,4.5037,9750000.0
2009-06-04 18:35:00,4.51129,4.51129,4.50435,4.50435,5630000.0
2009-06-04 18:36:00,4.50415,4.5081,4.49713,4.50664,8640000.0
2009-06-04 18:37:00,4.50708,4.51069,4.50134,4.50709,8630000.0
2009-06-04 18:38:00,4.50741,4.50741,4.49902,4.50318,4140000.0
2009-06-04 18:39:00,4.50843,4.50852,4.49815,4.50828,8260000.0
2009-06-04 18:40:00,4.50861,4.50952,4.4961,4.50527,10140000.0
2009-06-04 18:41:00,4.50782,4.51069,4.50039,4.51069,8630000.0
2009-06-04 18:42:00,4.50892,4.50892,4.49657,4.50766,10500000.0
2009-06-04 18:43:00,4.50362,4.50893,4.49796,4.50713,14260000.0
2009-06-04 18:44:00,4.50447,4.50982,4.50028,4.50605,8640000.0
2009-06-04 18:45:00,4.51013,4.51013,4.49811,4.50687,5640000.0
2009-06-04 18:46:00,4.50889,4.50889,4.50057,4.50375,5250000.0
2009-06-04 18:47:00,4.50864,4.5091,4.50264,4.50552,6380000.0
2009-06-04 18:48:00,4.507,4.50831,4.49906,4.49906,4510000.0
2009-06-04 18:49:00,4.50243,4.50965,4.49987,4.50533,9000000.0
2009-06-04 18:50:00,4.50633,4.50782,4.50217,4.50217,7140000.0
2009-06-04 18:51:00,4.50619,4.50725,4.50043,4.50476,9000000.0
2009-06-04 18:52:00,4.49813,4.509,4.49813,4.509,6760000.0
2009-06-04 18:53:00,4.4998,4.50647,4.49579,4.50491,7880000.0
2009-06-04 18:54:00,4.50504,4.50784,4.50021,4.5058,9000000.0
2009-06-04 18:55:00,4.50628,4.50628,4.49423,4.50575,8260000.0
2009-06-04 18:56:00,4.50653,4.50854,4.49701,4.506,9010000.0
2009-06-04 18:57:00,4.50816,4.50829,4.49967,4.507,4890000.0
2009-06-04 18:58:00,4.5073,4.50871,4.49918,4.50819,6010000.0
2009-06-04 18:59:00,4.50696,4.50884,4.49855,4.50659,6380000.0
2009-06-04 19:00:00,4.5107,4.5107,4.49904,4.5027,6010000.0
2009-06-04 19:01:00,4.50778,4.50939,4.49813,4.50918,5630000.0
2009-06-04 19:02:00,4.50067,4.51211,4.50067,4.50651,5630000.0
2009-06-04 19:03:00,4.50631,4.5083,4.50221,4.5083,4880000.0
2009-06-04 19:04:00,4.50471,4.50801,4.49827,4.5073,6010000.0
2009-06-04 19:05:00,4.5078,4.50935,4.49987,4.5075,9010000.0
2009-06-04 19:06:00,4.50264,4.50809,4.49952,4.50735,11260000.0
2009-06-04 19:07:00,4.50671,4.50671,4.49532,4.50121,8640000.0
2009-06-04 19:08:00,4.50851,4.50925,4.50004,4.50759,4880000.0
2009-06-04 19:09:00,4.50669,4.50684,4.49581,4.50094,6010000.0
2009-06-04 19:10:00,4.50628,4.50864,4.49956,4.50864,6750000.0
2009-06-04 19:11:00,4.50664,4.50744,4.50084,4.50311,7880000.0
2009-06-04 19:12:00,4.50508,4.50744,4.50129,4.50129,5260000.0
2009-06-04 19:13:00,4.50019,4.50361,4.49186,4.49186,9760000.0
2009-06-04 19:14:00,4.50265,4.50353,4.49958,4.50353,4880000.0
2009-06-04 19:15:00,4.50549,4.50549,4.49348,4.49969,6390000.0
2009-06-04 19:16:00,4.50197,4.50329,4.49687,4.50147,6760000.0
2009-06-04 19:17:00,4.49905,4.50467,4.4956,4.4989,7130000.0
2009-06-04 19:18:00,4.5014,4.50449,4.4959,4.50449,6380000.0
2009-06-04 19:19:00,4.49464,4.4983,4.48911,4.49756,6000000.0
2009-06-04 19:20:00,4.50096,4.50206,4.49186,4.50065,7880000.0
2009-06-04 19:21:00,4.49885,4.50085,4.4948,4.4948,6000000.0
2009-06-04 19:22:00,4.49612,4.49858,4.49311,4.49752,7510000.0
2009-06-04 19:23:00,4.49579,4.49887,4.49377,4.49675,7130000.0
2009-06-04 19:24:00,4.49431,4.50051,4.49193,4.49801,7500000.0
2009-06-04 19:25:00,4.49189,4.50055,4.49044,4.49729,10500000.0
2009-06-04 19:26:00,4.49633,4.49664,4.49012,4.49012,6770000.0
2009-06-04 19:27:00,4.49245,4.49871,4.49123,4.49863,7890000.0
2009-06-04 19:28:00,4.4932,4.49852,4.48894,4.49852,8650000.0
2009-06-04 19:29:00,4.49923,4.50176,4.49372,4.49657,6000000.0
2009-06-04 19:30:00,4.49847,4.50138,4.49118,4.49636,9390000.0
2009-06-04 19:31:00,4.50013,4.50013,4.48949,4.49792,9010000.0
2009-06-04 19:32:00,4.49803,4.50069,4.49104,4.4929,10500000.0
2009-06-04 19:33:00,4.49035,4.49976,4.49035,4.49438,6010000.0
2009-06-04 19:34:00,4.49705,4.49705,4.48663,4.4941,9750000.0
2009-06-04 19:35:00,4.49607,4.49651,4.49223,4.49447,7500000.0
2009-06-04 19:36:00,4.49041,4.49749,4.48499,4.49519,4880000.0
2009-06-04 19:37:00,4.49388,4.49523,4.48758,4.48884,4880000.0
2009-06-04 19:38:00,4.49047,4.4937,4.48564,4.48955,6010000.0
2009-06-04 19:39:00,4.49103,4.49103,4.48354,4.48354,6390000.0
2009-06-04 19:40:00,4.48933,4.49327,4.48446,4.49305,9000000.0
2009-06-04 19:41:00,4.48978,4.49105,4.48503,4.49105,7890000.0
2009-06-04 19:42:00,4.48995,4.48995,4.48185,4.48786,4510000.0
2009-06-04 19:43:00,4.48187,4.49241,4.48187,4.48328,6010000.0
2009-06-04 19:44:00,4.48933,4.49146,4.48403,4.49146,5260000.0
2009-06-04 19:45:00,4.48703,4.49067,4.48414,4.49028,10880000.0
2009-06-04 19:46:00,4.4868,4.49198,4.48196,4.49198,4510000.0
2009-06-04 19:47:00,4.48271,4.48987,4.478,4.48788,7880000.0
2009-06-04 19:48:00,4.49066,4.49218,4.48336,4.49218,6770000.0
2009-06-04 19:49:00,4.48958,4.49115,4.47989,4.48065,5250000.0
2009-06-04 19:50:00,4.48929,4.49328,4.48236,4.48626,6760000.0
2009-06-04 19:51:00,4.48707,4.49182,4.48086,4.48986,6750000.0
2009-06-04 19:52:00,4.49051,4.4925,4.48356,4.48833,5250000.0
2009-06-04 19:53:00,4.48923,4.49229,4.48105,4.49095,7130000.0
2009-06-04 19:54:00,4.49103,4.49345,4.48428,4.48601,7500000.0
2009-06-04 19:55:00,4.48889,4.49735,4.48782,4.49735,6000000.0
2009-06-04 19:56:00,4.48654,4.49686,4.48654,4.49214,9010000.0
2009-06-04 19:57:00,4.49229,4.49871,4.48926,4.49484,5250000.0
2009-06-04 19:58:00,4.49842,4.49961,4.4934,4.49961,6000000.0
2009-06-04 19:59:00,4.4958,4.49874,4.49139,4.49289,8640000.0
2009-06-04 20:00:00,4.49632,4.49632,4.48993,4.4962,3750000.0
2009-06-04 20:01:00,4.49044,4.49513,4.49044,4.49455,3380000.0
2009-06-04 20:02:00,4.4961,4.4961,4.49578,4.49578,1500000.0
2009-06-04 20:03:00,4.49513,4.49558,4.48584,4.48584,7140000.0
2009-06-04 20:04:00,4.49353,4.49592,4.49353,4.49592,2630000.0
2009-06-04 20:05:00,4.49041,4.49385,4.49041,4.49385,1880000.0
2009-06-04 20:06:00,4.49482,4.49618,4.48609,4.49554,6760000.0
2009-06-04 20:07:00,4.49638,4.49868,4.49196,4.49596,6000000.0
2009-06-04 20:08:00,4.49279,4.49626,4.48398,4.49414,6760000.0
2009-06-04 20:09:00,4.49272,4.49635,4.4862,4.48998,3010000.0
2009-06-04 20:10:00,4.49364,4.49364,4.48816,4.49193,6380000.0
2009-06-04 20:11:00,4.49515,4.49626,4.49508,4.49514,4880000.0
2009-06-04 20:12:00,4.48942,4.49445,4.48351,4.49257,5250000.0
2009-06-04 20:13:00,4.49071,4.49519,4.48541,4.49425,7510000.0
2009-06-04 20:14:00,4.49557,4.49771,4.48696,4.49556,6380000.0
2009-06-04 20:15:00,4.49054,4.50264,4.49054,4.49229,9000000.0
2009-06-04 20:16:00,4.4952,4.4969,4.4915,4.49504,7130000.0
2009-06-04 20:17:00,4.49471,4.49536,4.48877,4.48877,6390000.0
2009-06-04 20:18:00,4.48801,4.491,4.48315,4.48315,5630000.0
2009-06-04 20:19:00,4.49352,4.49678,4.48999,4.49329,7500000.0
2009-06-04 20:20:00,4.49317,4.49378,4.4866,4.49213,10880000.0
2009-06-04 20:21:00,4.49269,4.49706,4.49028,4.49672,9000000.0
2009-06-04 20:22:00,4.49291,4.49429,4.4853,4.4853,5630000.0
2009-06-04 20:23:00,4.49282,4.49678,4.48708,4.49001,7500000.0
2009-06-04 20:24:00,4.49818,4.49867,4.49291,4.49812,7500000.0
2009-06-04 20:25:00,4.49379,4.49517,4.48538,4.48977,7510000.0
2009-06-04 20:26:00,4.49489,4.49649,4.48521,4.49031,6760000.0
2009-06-04 20:27:00,4.49339,4.49455,4.48868,4.49455,7880000.0
2009-06-04 20:28:00,4.4922,4.49596,4.48577,4.49479,10130000.0
2009-06-04 20:29:00,4.49514,4.49515,4.48913,4.48924,12010000.0
2009-06-04 20:30:00,4.49623,4.49683,4.49036,4.49438,6390000.0
2009-06-04 20:31:00,4.49277,4.49715,4.48723,4.49021,6010000.0
2009-06-04 20:32:00,4.49309,4.49398,4.48541,4.48902,6760000.0
2009-06-04 20:33:00,4.4901,4.49285,4.48309,4.49175,8630000.0
2009-06-04 20:34:00,4.49902,4.50289,4.49404,4.49404,2630000.0
2009-06-04 20:35:00,4.49807,4.49807,4.49807,4.49807,750000.0
2009-06-04 20:37:00,4.5026,4.5033,4.49715,4.50052,5260000.0
2009-06-04 20:38:00,4.49663,4.50328,4.49663,4.50328,1500000.0
2009-06-04 20:39:00,4.49937,4.50433,4.49491,4.50303,5260000.0
2009-06-04 20:40:00,4.49892,4.5035,4.49573,4.50103,7500000.0
2009-06-04 20:41:00,4.50376,4.50376,4.49519,4.49969,9750000.0
2009-06-04 20:42:00,4.50008,4.50065,4.48838,4.49223,8630000.0
2009-06-04 20:43:00,4.49922,4.49922,4.49009,4.49009,3750000.0
2009-06-04 20:44:00,4.49029,4.50314,4.49029,4.50314,5630000.0
2009-06-04 20:45:00,4.49633,4.50236,4.49592,4.50236,6000000.0
2009-06-04 20:46:00,4.50031,4.50284,4.49805,4.49868,8260000.0
2009-06-04 20:48:00,4.50323,4.50323,4.50158,4.50158,1500000.0
2009-06-04 20:49:00,4.49986,4.50434,4.49303,4.50157,9380000.0
2009-06-04 20:51:00,4.50272,4.50272,4.49332,4.50129,5640000.0
2009-06-04 20:52:00,4.49921,4.49923,4.49921,4.49923,1500000.0
2009-06-04 20:54:00,4.49622,4.5027,4.49265,4.49996,9750000.0
2009-06-04 20:55:00,4.49545,4.4991,4.49434,4.49726,5250000.0
2009-06-04 20:56:00,4.50146,4.50146,4.50146,4.50146,750000.0
2009-06-04 20:59:00,4.49678,4.50209,4.49272,4.49272,6000000.0
2009-06-04 21:00:00,4.50197,4.50262,4.50197,4.50262,1500000.0
2009-06-04 21:01:00,4.49302,4.50266,4.49302,4.49775,4500000.0
2009-06-04 21:02:00,4.50025,4.50025,4.50025,4.50025,750000.0
2009-06-04 21:03:00,4.49779,4.50186,4.49744,4.49744,3000000.0
2009-06-04 21:04:00,4.49793,4.50396,4.49588,4.5009,8250000.0
2009-06-04 21:05:00,4.49743,4.50248,4.49743,4.50248,1500000.0
2009-06-04 21:06:00,4.50082,4.50483,4.50082,4.50437,2250000.0
2009-06-04 21:08:00,4.50496,4.50496,4.50046,4.50277,6000000.0
2009-06-04 21:10:00,4.50349,4.50472,4.50349,4.50472,1500000.0
2009-06-04 21:11:00,4.50446,4.50446,4.49996,4.50227,6000000.0
2009-06-04 21:12:00,4.50237,4.50293,4.49308,4.50042,8250000.0
2009-06-04 21:13:00,4.49826,4.50072,4.49826,4.50072,1500000.0
2009-06-04 21:15:00,4.50408,4.50468,4.50408,4.50462,1880000.0
2009-06-04 21:16:00,4.5014,4.5014,4.49572,4.49694,6000000.0
2009-06-04 21:17:00,4.49974,4.50026,4.49011,4.49751,8250000.0
2009-06-04 21:18:00,4.50008,4.50085,4.49773,4.49814,7880000.0
2009-06-04 21:19:00,4.49818,4.50024,4.48958,4.49795,8250000.0
2009-06-04 21:20:00,4.49697,4.49935,4.48751,4.49464,6750000.0
2009-06-04 21:21:00,4.49814,4.49814,4.49312,4.4953,6000000.0
2009-06-04 21:22:00,4.49734,4.49988,4.48867,4.49938,7880000.0
2009-06-04 21:23:00,4.49868,4.49971,4.49867,4.49971,2250000.0
2009-06-04 21:25:00,4.50216,4.50216,4.49766,4.49997,6000000.0
2009-06-04 21:27:00,4.49654,4.49755,4.49283,4.49607,6000000.0
2009-06-04 21:30:00,4.49936,4.49936,4.49486,4.49717,6000000.0
2009-06-04 21:32:00,4.49719,4.49719,4.49181,4.49356,6000000.0
2009-06-04 21:45:00,4.49936,4.49936,4.49486,4.49717,6000000.0
2009-06-04 21:53:00,4.4985,4.49906,4.49443,4.49721,6000000.0
2009-06-04 21:55:00,4.49643,4.49643,4.4962,4.4962,1500000.0
2009-06-04 21:56:00,4.49494,4.49494,4.49003,4.4926,6000000.0
2009-06-04 22:00:00,4.49896,4.49896,4.49488,4.4975,8260000.0
2009-06-04 22:01:00,4.49707,4.49904,4.49301,4.49301,7130000.0
2009-06-04 22:02:00,4.49713,4.49783,4.49192,4.49634,6750000.0
2009-06-04 22:03:00,4.49737,4.49737,4.49325,4.49705,3000000.0
2009-06-04 22:05:00,4.49367,4.49754,4.48797,4.49754,6750000.0
2009-06-04 22:06:00,4.49559,4.49591,4.48769,4.4944,5260000.0
2009-06-04 22:07:00,4.49478,4.50094,4.49305,4.50094,7130000.0
2009-06-04 22:09:00,4.49487,4.49917,4.49226,4.49767,8270000.0
2009-06-04 22:10:00,4.49332,4.49332,4.49332,4.49332,750000.0
2009-06-04 22:14:00,4.49288,4.49844,4.48882,4.49817,4510000.0
2009-06-04 22:15:00,4.49573,4.49573,4.49159,4.49236,4880000.0
2009-06-04 22:16:00,4.49965,4.50181,4.48792,4.49815,7880000.0
2009-06-04 22:17:00,4.49769,4.49799,4.49266,4.49278,4880000.0
2009-06-04 22:18:00,4.49255,4.49799,4.48798,4.49646,5280000.0
2009-06-04 22:19:00,4.49259,4.49784,4.49259,4.49541,3760000.0
2009-06-04 22:20:00,4.49806,4.49806,4.49252,4.4976,4500000.0
2009-06-04 22:21:00,4.4954,4.49686,4.48678,4.49163,7510000.0
2009-06-04 22:22:00,4.49729,4.49729,4.49656,4.49656,1500000.0
2009-06-04 22:23:00,4.49773,4.49942,4.49118,4.49296,7880000.0
2009-06-04 22:24:00,4.49333,4.49917,4.49228,4.49739,6000000.0
2009-06-04 22:25:00,4.49005,4.49999,4.49005,4.49888,5630000.0
2009-06-04 22:26:00,4.49669,4.49669,4.49477,4.49477,1500000.0
2009-06-04 22:27:00,4.49238,4.49698,4.49238,4.49328,7130000.0
2009-06-04 22:28:00,4.49271,4.50128,4.49094,4.49094,7500000.0
2009-06-04 22:29:00,4.49299,4.49807,4.49137,4.49774,6000000.0
2009-06-04 22:30:00,4.49802,4.49849,4.48951,4.49849,4500000.0
2009-06-04 22:31:00,4.49739,4.49937,4.49507,4.49507,5630000.0
2009-06-04 22:33:00,4.49869,4.49921,4.49236,4.49236,5250000.0
2009-06-04 22:34:00,4.49801,4.49801,4.49749,4.49749,1500000.0
2009-06-04 22:35:00,4.49636,4.49677,4.48651,4.49324,6000000.0
2009-06-04 22:36:00,4.49364,4.49364,4.49364,4.49364,750000.0
2009-06-04 22:38:00,4.49686,4.49686,4.49236,4.49467,6000000.0
2009-06-04 22:40:00,4.49699,4.49699,4.49163,4.49694,7510000.0
2009-06-04 22:42:00,4.49684,4.49801,4.49377,4.49749,7500000.0
2009-06-04 22:43:00,4.49448,4.49448,4.49448,4.49448,750000.0
2009-06-04 22:45:00,4.49853,4.49853,4.49336,4.49513,6000000.0
2009-06-04 22:49:00,4.49353,4.4978,4.4922,4.49686,5250000.0
2009-06-04 22:52:00,4.49716,4.49716,4.49266,4.49497,6000000.0
2009-06-04 22:56:00,4.48802,4.49735,4.48802,4.49727,4510000.0
2009-06-04 22:57:00,4.49637,4.49637,4.49637,4.49637,750000.0
2009-06-04 22:58:00,4.50066,4.50086,4.49142,4.49142,7510000.0
2009-06-04 22:59:00,4.49335,4.49895,4.48964,4.493,8640000.0
2009-06-04 23:00:00,4.49002,4.50246,4.49002,4.49964,7880000.0
2009-06-04 23:01:00,4.49692,4.49776,4.48758,4.49674,4880000.0
2009-06-04 23:02:00,4.48777,4.49591,4.48777,4.49591,2630000.0
2009-06-04 23:03:00,4.49817,4.49817,4.4969,4.4969,3000000.0
2009-06-04 23:04:00,4.49717,4.49719,4.48808,4.48808,5260000.0
2009-06-04 23:05:00,4.49813,4.50056,4.49019,4.49987,7130000.0
2009-06-04 23:06:00,4.49087,4.50053,4.49087,4.50053,7880000.0
2009-06-04 23:07:00,4.50124,4.50263,4.49143,4.4978,3760000.0
2009-06-04 23:08:00,4.49286,4.50501,4.49286,4.50203,7880000.0
2009-06-04 23:09:00,4.50086,4.5024,4.50086,4.50181,4130000.0
2009-06-04 23:10:00,4.50202,4.50254,4.49327,4.50223,3010000.0
2009-06-04 23:11:00,4.49781,4.50229,4.49698,4.50229,3000000.0
2009-06-04 23:12:00,4.50116,4.50289,4.49202,4.50271,7140000.0
2009-06-04 23:13:00,4.4919,4.50046,4.49146,4.49717,9010000.0
2009-06-04 23:14:00,4.50264,4.50435,4.49847,4.49847,4510000.0
2009-06-04 23:15:00,4.49199,4.50437,4.49199,4.50248,7130000.0
2009-06-04 23:16:00,4.49307,4.49849,4.49307,4.49387,4500000.0
2009-06-04 23:17:00,4.50187,4.50187,4.49226,4.50017,2630000.0
2009-06-04 23:18:00,4.50103,4.50225,4.49136,4.50225,4880000.0
2009-06-04 23:19:00,4.50171,4.50171,4.49226,4.50155,2630000.0
2009-06-04 23:20:00,4.48992,4.49688,4.48992,4.49688,1500000.0
2009-06-04 23:22:00,4.5008,4.5008,4.49066,4.49565,4880000.0
2009-06-04 23:23:00,4.49973,4.50133,4.49606,4.49606,3750000.0
2009-06-04 23:24:00,4.49566,4.50368,4.49228,4.50228,7900000.0
2009-06-04 23:25:00,4.50155,4.50155,4.49231,4.50144,3380000.0
2009-06-04 23:26:00,4.50116,4.50116,4.49887,4.50101,4130000.0
2009-06-04 23:27:00,4.50284,4.50636,4.49355,4.49355,7130000.0
2009-06-04 23:28:00,4.50074,4.50173,4.49597,4.50173,3750000.0
2009-06-04 23:29:00,4.50269,4.50416,4.49402,4.49402,6010000.0
2009-06-04 23:30:00,4.49898,4.49983,4.49091,4.49091,3760000.0
2009-06-04 23:31:00,4.49356,4.50724,4.49356,4.50294,11640000.0
2009-06-04 23:32:00,4.5009,4.50103,4.49121,4.50103,4130000.0
2009-06-04 23:33:00,4.49025,4.49922,4.49025,4.49074,10520000.0
2009-06-04 23:34:00,4.50049,4.50188,4.49576,4.50188,4510000.0
2009-06-04 23:35:00,4.50004,4.50161,4.49179,4.5008,8250000.0
2009-06-04 23:36:00,4.49002,4.50084,4.49002,4.50068,4880000.0
2009-06-04 23:37:00,4.50128,4.50128,4.4995,4.4995,1500000.0
2009-06-04 23:38:00,4.49172,4.50258,4.49172,4.49657,7510000.0
2009-06-04 23:39:00,4.50019,4.50093,4.49467,4.49741,9390000.0
2009-06-04 23:41:00,4.49971,4.50039,4.49396,4.49672,8250000.0
2009-06-04 23:42:00,4.50036,4.50036,4.49677,4.49677,1500000.0
2009-06-04 23:43:00,4.50095,4.5016,4.49162,4.49162,7130000.0
2009-06-04 23:44:00,4.49112,4.50132,4.49112,4.50052,10880000.0
2009-06-04 23:45:00,4.50057,4.50168,4.49298,4.50107,7500000.0
2009-06-04 23:46:00,4.49548,4.5026,4.49548,4.49657,5250000.0
2009-06-04 23:48:00,4.49969,4.49969,4.49341,4.49441,3380000.0
2009-06-04 23:49:00,4.50131,4.50131,4.50131,4.50131,750000.0
2009-06-04 23:50:00,4.49242,4.49718,4.49242,4.49545,3000000.0
2009-06-04 23:55:00,4.50102,4.50102,4.49162,4.50055,4510000.0
2009-06-05 00:00:00,4.50132,4.50132,4.49598,4.50125,5250000.0
2009-06-05 00:07:00,4.50001,4.50001,4.49076,4.49718,7510000.0
2009-06-05 00:08:00,4.48654,4.49558,4.48654,4.49558,2630000.0
2009-06-05 00:15:00,4.50226,4.50226,4.49776,4.50007,6000000.0
2009-06-05 00:18:00,4.49876,4.49876,4.49426,4.49657,5260000.0
2009-06-05 00:30:00,4.49836,4.49836,4.49836,4.49836,750000.0
2009-06-05 00:31:00,4.50148,4.50185,4.49736,4.49998,6000000.0
2009-06-05 00:33:00,4.50107,4.50107,4.50027,4.50027,1500000.0
2009-06-05 00:34:00,4.50246,4.50246,4.49796,4.50027,6000000.0
2009-06-05 00:36:00,4.50167,4.50167,4.49322,4.49322,1500000.0
2009-06-05 00:37:00,4.50035,4.50199,4.49292,4.49498,6000000.0
2009-06-05 00:38:00,4.50045,4.50045,4.50045,4.50045,750000.0
2009-06-05 00:40:00,4.50093,4.50147,4.49088,4.49272,9000000.0
2009-06-05 00:41:00,4.49654,4.49654,4.49654,4.49654,750000.0
2009-06-05 00:43:00,4.49695,4.49695,4.49695,4.49695,750000.0
2009-06-05 00:44:00,4.49867,4.49867,4.49867,4.49867,1130000.0
2009-06-05 00:45:00,4.49889,4.50386,4.49332,4.50059,9770000.0
2009-06-05 00:47:00,4.50232,4.50271,4.49688,4.50222,6760000.0
2009-06-05 00:48:00,4.50229,4.50229,4.50229,4.50229,750000.0
2009-06-05 00:49:00,4.50262,4.50262,4.49806,4.49806,1500000.0
2009-06-05 00:50:00,4.50271,4.50271,4.50271,4.50271,380000.0
2009-06-05 00:52:00,4.50141,4.50286,4.49262,4.501,8250000.0
2009-06-05 00:54:00,4.50141,4.50286,4.49262,4.501,8250000.0
2009-06-05 00:55:00,4.50099,4.50099,4.50099,4.50099,750000.0
2009-06-05 01:00:00,4.50226,4.50226,4.49776,4.50007,6000000.0
2009-06-05 01:10:00,4.49976,4.49976,4.49445,4.49618,6000000.0
2009-06-05 01:15:00,4.50216,4.50216,4.49766,4.49997,6000000.0
2009-06-05 01:28:00,4.49972,4.49972,4.49661,4.49661,1500000.0
2009-06-05 01:29:00,4.49092,4.50044,4.49092,4.49872,12000000.0
2009-06-05 01:30:00,4.49179,4.50089,4.49179,4.50089,1500000.0
2009-06-05 01:32:00,4.49987,4.49987,4.49497,4.4976,6000000.0
2009-06-05 01:34:00,4.49934,4.49934,4.49934,4.49934,1500000.0
2009-06-05 01:35:00,4.49983,4.49983,4.495,4.4974,6000000.0
2009-06-05 01:37:00,4.50026,4.50026,4.49576,4.49807,6000000.0
2009-06-05 01:39:00,4.49934,4.49937,4.49934,4.49937,1500000.0
2009-06-05 01:40:00,4.49996,4.49996,4.49546,4.49777,6000000.0
2009-06-05 01:42:00,4.50046,4.50046,4.49596,4.49827,6000000.0
2009-06-05 01:44:00,4.49062,4.50006,4.49062,4.50006,7500000.0
2009-06-05 01:45:00,4.50215,4.50215,4.50157,4.50157,1500000.0
2009-06-05 01:46:00,4.49053,4.49476,4.49053,4.49083,2250000.0
2009-06-05 01:47:00,4.50015,4.50015,4.50007,4.50007,1500000.0
2009-06-05 01:49:00,4.50026,4.50026,4.49576,4.49807,6000000.0
2009-06-05 01:51:00,4.50006,4.50006,4.49556,4.49787,6000000.0
2009-06-05 01:53:00,4.49842,4.49909,4.49834,4.49834,2250000.0
2009-06-05 01:54:00,4.50016,4.50016,4.49566,4.49797,6000000.0
2009-06-05 01:56:00,4.50048,4.50048,4.49639,4.49846,6000000.0
2009-06-05 02:01:00,4.49996,4.49996,4.49546,4.49777,6000000.0
2009-06-05 02:03:00,4.50071,4.50071,4.49667,4.49871,6000000.0
2009-06-05 02:07:00,4.49961,4.50106,4.49082,4.4992,7880000.0
2009-06-05 02:08:00,4.50006,4.50006,4.50006,4.50006,750000.0
2009-06-05 02:10:00,4.50031,4.50031,4.49616,4.49817,6000000.0
2009-06-05 02:12:00,4.49458,4.49992,4.49052,4.49928,6750000.0
2009-06-05 02:13:00,4.49946,4.49946,4.49946,4.49946,750000.0
2009-06-05 02:14:00,4.49889,4.49889,4.49889,4.49889,750000.0
2009-06-05 02:15:00,4.49731,4.50148,4.48957,4.49345,21000000.0
2009-06-05 02:17:00,4.49889,4.50032,4.49498,4.50032,7520000.0
2009-06-05 02:19:00,4.49001,4.49774,4.49001,4.49006,4130000.0
2009-06-05 02:20:00,4.49097,4.50038,4.49097,4.49594,11630000.0
2009-06-05 02:21:00,4.49418,4.50012,4.49345,4.49963,10500000.0
2009-06-05 02:22:00,4.50141,4.50188,4.49459,4.50099,5260000.0
2009-06-05 02:23:00,4.50155,4.50221,4.49237,4.50196,10880000.0
2009-06-05 02:24:00,4.50081,4.50226,4.49585,4.49585,3750000.0
2009-06-05 02:25:00,4.4971,4.50355,4.4928,4.49769,9010000.0
2009-06-05 02:26:00,4.49768,4.50389,4.49635,4.5023,5250000.0
2009-06-05 02:27:00,4.49714,4.50248,4.49192,4.4997,9750000.0
2009-06-05 02:28:00,4.50098,4.50265,4.49336,4.50208,9010000.0
2009-06-05 02:29:00,4.50312,4.50363,4.49606,4.49606,10880000.0
2009-06-05 02:30:00,4.50142,4.50299,4.49751,4.49751,3380000.0
2009-06-05 02:31:00,4.50296,4.50296,4.49345,4.50112,3380000.0
2009-06-05 02:32:00,4.50081,4.50231,4.50081,4.50135,2250000.0
2009-06-05 02:33:00,4.50104,4.50219,4.49596,4.50168,3380000.0
2009-06-05 02:34:00,4.49789,4.50212,4.49416,4.50212,6000000.0
2009-06-05 02:35:00,4.50146,4.50248,4.49721,4.49802,3750000.0
2009-06-05 02:36:00,4.50002,4.50256,4.49312,4.50247,4500000.0
2009-06-05 02:37:00,4.49917,4.50257,4.49917,4.50257,3750000.0
2009-06-05 02:38:00,4.5037,4.50423,4.49408,4.50005,4510000.0
2009-06-05 02:39:00,4.50221,4.50221,4.49342,4.49342,2630000.0
2009-06-05 02:40:00,4.50208,4.50208,4.49167,4.495,5630000.0
2009-06-05 02:41:00,4.49841,4.50242,4.49841,4.50219,4130000.0
2009-06-05 02:42:00,4.50155,4.50198,4.49187,4.50198,3750000.0
2009-06-05 02:43:00,4.50293,4.50293,4.50027,4.50191,3750000.0
2009-06-05 02:44:00,4.50139,4.50246,4.49285,4.50132,9000000.0
2009-06-05 02:45:00,4.49986,4.50283,4.49609,4.50283,3380000.0
2009-06-05 02:46:00,4.50089,4.50089,4.49444,4.49968,4130000.0
2009-06-05 02:47:00,4.50055,4.50055,4.49965,4.49965,1500000.0
2009-06-05 02:48:00,4.5008,4.50161,4.50004,4.50004,3750000.0
2009-06-05 02:49:00,4.50109,4.50359,4.49725,4.49725,5630000.0
2009-06-05 02:50:00,4.4997,4.50096,4.49566,4.50096,5250000.0
2009-06-05 02:51:00,4.50086,4.50108,4.49726,4.50108,3000000.0
2009-06-05 02:52:00,4.49556,4.50207,4.49556,4.50096,4500000.0
2009-06-05 02:53:00,4.50053,4.5022,4.49166,4.49951,9000000.0
2009-06-05 02:54:00,4.49563,4.49894,4.48909,4.49806,7510000.0
2009-06-05 02:55:00,4.50109,4.50213,4.49663,4.49999,8250000.0
2009-06-05 02:57:00,4.49721,4.50216,4.49236,4.50072,4510000.0
2009-06-05 02:58:00,4.49736,4.50222,4.49226,4.49624,4130000.0
2009-06-05 02:59:00,4.49991,4.49991,4.48923,4.4972,4130000.0
2009-06-05 03:00:00,4.50114,4.50114,4.48847,4.49932,24760000.0
2009-06-05 03:01:00,4.50078,4.50108,4.49566,4.49724,4500000.0
2009-06-05 03:02:00,4.49854,4.49947,4.49554,4.49947,3750000.0
2009-06-05 03:03:00,4.49075,4.50039,4.49075,4.49821,6380000.0
2009-06-05 03:04:00,4.49607,4.5023,4.49185,4.5023,5260000.0
2009-06-05 03:05:00,4.50103,4.50308,4.49234,4.50102,9000000.0
2009-06-05 03:06:00,4.49978,4.50199,4.4974,4.50054,4880000.0
2009-06-05 03:07:00,4.49938,4.50475,4.49426,4.50355,7500000.0
2009-06-05 03:08:00,4.50255,4.50307,4.49884,4.49903,4510000.0
2009-06-05 03:09:00,4.49768,4.50161,4.49768,4.50161,4130000.0
2009-06-05 03:10:00,4.5036,4.5036,4.4979,4.50196,4500000.0
2009-06-05 03:11:00,4.49766,4.49783,4.49766,4.49783,1500000.0
2009-06-05 03:12:00,4.50239,4.50239,4.50044,4.50237,3380000.0
2009-06-05 03:13:00,4.50379,4.50379,4.49785,4.50342,4130000.0
2009-06-05 03:14:00,4.5026,4.50448,4.494,4.50221,9010000.0
2009-06-05 03:15:00,4.50194,4.50211,4.50013,4.50204,3750000.0
2009-06-05 03:16:00,4.504,4.50516,4.49772,4.49772,2640000.0
2009-06-05 03:17:00,4.50281,4.50281,4.49082,4.49743,5250000.0
2009-06-05 03:18:00,4.49849,4.50216,4.49849,4.50216,4880000.0
2009-06-05 03:19:00,4.50059,4.50242,4.49714,4.50092,3750000.0
2009-06-05 03:20:00,4.50328,4.50328,4.50199,4.5022,1880000.0
2009-06-05 03:21:00,4.5012,4.50477,4.49444,4.5019,3760000.0
2009-06-05 03:22:00,4.49469,4.50121,4.48906,4.50121,5630000.0
2009-06-05 03:23:00,4.50033,4.50432,4.49888,4.50182,6380000.0
2009-06-05 03:24:00,4.50198,4.50428,4.49507,4.50378,3760000.0
2009-06-05 03:25:00,4.50316,4.50379,4.49923,4.50236,4880000.0
2009-06-05 03:26:00,4.50319,4.50319,4.50167,4.50167,1500000.0
2009-06-05 03:27:00,4.49859,4.5029,4.49859,4.50229,3380000.0
2009-06-05 03:28:00,4.50147,4.50147,4.49579,4.49885,2640000.0
2009-06-05 03:29:00,4.50182,4.50277,4.49764,4.50277,6000000.0
2009-06-05 03:30:00,4.49697,4.50202,4.49697,4.49942,3380000.0
2009-06-05 03:31:00,4.49518,4.50277,4.49347,4.49347,5250000.0
2009-06-05 03:32:00,4.49818,4.50221,4.49708,4.50144,6750000.0
2009-06-05 03:33:00,4.49992,4.50189,4.49099,4.49099,4880000.0
2009-06-05 03:34:00,4.49818,4.50299,4.49331,4.49331,3380000.0
2009-06-05 03:35:00,4.49103,4.50272,4.49103,4.50272,6000000.0
2009-06-05 03:36:00,4.50233,4.50257,4.49704,4.50235,4500000.0
2009-06-05 03:37:00,4.50246,4.50246,4.49613,4.50242,6000000.0
2009-06-05 03:38:00,4.4989,4.50378,4.49348,4.49742,3380000.0
2009-06-05 03:39:00,4.50261,4.50324,4.49734,4.49734,6000000.0
2009-06-05 03:40:00,4.50239,4.50298,4.4972,4.50298,1880000.0
2009-06-05 03:41:00,4.50155,4.50158,4.49626,4.49681,3750000.0
2009-06-05 03:42:00,4.49682,4.50058,4.49636,4.49636,3380000.0
2009-06-05 03:43:00,4.50054,4.50107,4.49646,4.49666,2640000.0
2009-06-05 03:44:00,4.49868,4.5019,4.4924,4.50169,9380000.0
2009-06-05 03:45:00,4.49785,4.49785,4.49665,4.49665,1500000.0
2009-06-05 03:47:00,4.50117,4.50209,4.49641,4.50209,4880000.0
2009-06-05 03:48:00,4.50136,4.50136,4.50136,4.50136,750000.0
2009-06-05 03:49:00,4.50024,4.50186,4.49152,4.5008,7130000.0
2009-06-05 03:50:00,4.50226,4.50304,4.4969,4.50215,4500000.0
2009-06-05 03:51:00,4.50121,4.50261,4.50121,4.50197,3000000.0
2009-06-05 03:52:00,4.50108,4.50248,4.4921,4.50248,3010000.0
2009-06-05 03:53:00,4.50091,4.50244,4.49748,4.49748,3750000.0
2009-06-05 03:54:00,4.50186,4.50253,4.49717,4.50212,5630000.0
2009-06-05 03:55:00,4.50126,4.50282,4.49232,4.50112,8250000.0
2009-06-05 03:56:00,4.50089,4.50253,4.49777,4.5002,3380000.0
2009-06-05 03:57:00,4.50191,4.50336,4.49312,4.5015,8250000.0
2009-06-05 03:58:00,4.50295,4.50295,4.50248,4.50248,1500000.0
2009-06-05 03:59:00,4.50223,4.50441,4.49372,4.50182,8250000.0
2009-06-05 04:00:00,4.50381,4.50464,4.49499,4.50295,3760000.0
2009-06-05 04:01:00,4.50246,4.50246,4.49771,4.50051,5630000.0
2009-06-05 04:02:00,4.50234,4.50429,4.49357,4.50188,7880000.0
2009-06-05 04:03:00,4.49941,4.50684,4.49941,4.50684,3750000.0
2009-06-05 04:04:00,4.50212,4.50357,4.49323,4.50177,7880000.0
2009-06-05 04:05:00,4.50281,4.50339,4.50128,4.50293,6000000.0
2009-06-05 04:06:00,4.50337,4.50399,4.49864,4.50399,3760000.0
2009-06-05 04:07:00,4.50356,4.50356,4.50272,4.50272,1500000.0
2009-06-05 04:08:00,4.49805,4.50531,4.49805,4.5004,6380000.0
2009-06-05 04:09:00,4.49717,4.50311,4.49717,4.50225,8250000.0
2009-06-05 04:10:00,4.50305,4.50305,4.49894,4.50094,6000000.0
2009-06-05 04:11:00,4.50191,4.50351,4.49296,4.50154,7880000.0
2009-06-05 04:12:00,4.50173,4.5025,4.49301,4.5025,1880000.0
2009-06-05 04:13:00,4.50291,4.50291,4.49876,4.50081,5630000.0
2009-06-05 04:15:00,4.50218,4.50459,4.49418,4.50167,4500000.0
2009-06-05 04:16:00,4.50189,4.50335,4.49302,4.50127,8250000.0
2009-06-05 04:17:00,4.50112,4.50297,4.50067,4.50291,8250000.0
2009-06-05 04:18:00,4.50154,4.50393,4.49281,4.50117,8250000.0
2009-06-05 04:19:00,4.50263,4.50263,4.50048,4.50196,3750000.0
2009-06-05 04:20:00,4.50203,4.50203,4.4972,4.49977,5630000.0
2009-06-05 04:21:00,4.50181,4.5033,4.49307,4.50125,8250000.0
2009-06-05 04:22:00,4.50324,4.50324,4.50252,4.50318,3000000.0
2009-06-05 04:23:00,4.50161,4.50252,4.49267,4.50102,8250000.0
2009-06-05 04:24:00,4.50414,4.50566,4.49433,4.50412,7500000.0
2009-06-05 04:25:00,4.50231,4.50231,4.49763,4.50012,6000000.0
2009-06-05 04:26:00,4.5018,4.50314,4.49295,4.50139,8250000.0
2009-06-05 04:27:00,4.5026,4.5026,4.50256,4.50256,1500000.0
2009-06-05 04:28:00,4.50178,4.50375,4.49445,4.50063,6000000.0
2009-06-05 04:29:00,4.50182,4.50362,4.49291,4.5014,7880000.0
2009-06-05 04:30:00,4.5011,4.5018,4.5011,4.5018,1500000.0
2009-06-05 04:31:00,4.50016,4.50016,4.50016,4.50016,750000.0
2009-06-05 04:32:00,4.50268,4.50268,4.49312,4.49312,1500000.0
2009-06-05 04:34:00,4.50247,4.50358,4.50077,4.50077,4500000.0
2009-06-05 04:35:00,4.50231,4.50231,4.49738,4.50023,6000000.0
2009-06-05 04:36:00,4.50213,4.50347,4.49334,4.50176,8250000.0
2009-06-05 04:38:00,4.50084,4.50084,4.50084,4.50084,750000.0
2009-06-05 04:39:00,4.50153,4.50371,4.50153,4.50314,3760000.0
2009-06-05 04:40:00,4.50253,4.50253,4.49753,4.50187,6000000.0
2009-06-05 04:41:00,4.50137,4.50285,4.49734,4.50204,6750000.0
2009-06-05 04:42:00,4.49412,4.50464,4.49412,4.49866,3380000.0
2009-06-05 04:43:00,4.50245,4.50351,4.4994,4.50124,6750000.0
2009-06-05 04:44:00,4.50202,4.50304,4.49293,4.50149,10500000.0
2009-06-05 04:45:00,4.49794,4.49892,4.49794,4.49892,1500000.0
2009-06-05 04:46:00,4.50167,4.50274,4.49345,4.50154,6000000.0
2009-06-05 04:47:00,4.50146,4.50294,4.49749,4.49763,5630000.0
2009-06-05 04:48:00,4.50282,4.50308,4.50248,4.50282,3000000.0
2009-06-05 04:49:00,4.49587,4.50765,4.49587,4.50369,3380000.0
2009-06-05 04:50:00,4.50046,4.50174,4.49283,4.50174,5250000.0
2009-06-05 04:51:00,4.50072,4.50239,4.49675,4.49991,6000000.0
2009-06-05 04:52:00,4.49898,4.50201,4.49215,4.50069,6750000.0
2009-06-05 04:53:00,4.50083,4.50372,4.49384,4.50372,6000000.0
2009-06-05 04:54:00,4.50232,4.50338,4.49246,4.50257,5630000.0
2009-06-05 04:55:00,4.50268,4.50268,4.49836,4.49836,1500000.0
2009-06-05 04:56:00,4.50266,4.50333,4.50226,4.50333,4130000.0
2009-06-05 04:57:00,4.49497,4.50605,4.49418,4.50339,5260000.0
2009-06-05 04:58:00,4.49939,4.49939,4.49355,4.49355,1500000.0
2009-06-05 04:59:00,4.50234,4.5036,4.49374,4.50225,9000000.0
2009-06-05 05:00:00,4.49643,4.50192,4.49643,4.49745,4880000.0
2009-06-05 05:01:00,4.50397,4.50599,4.49715,4.504,4880000.0
2009-06-05 05:02:00,4.50313,4.5047,4.49388,4.49388,5250000.0
2009-06-05 05:03:00,4.49515,4.50251,4.49223,4.50251,4130000.0
2009-06-05 05:04:00,4.50066,4.50066,4.48911,4.49966,10130000.0
2009-06-05 05:05:00,4.4996,4.50585,4.49828,4.50363,6750000.0
2009-06-05 05:06:00,4.49756,4.5035,4.49631,4.50334,6000000.0
2009-06-05 05:07:00,4.50283,4.50357,4.50212,4.503,4880000.0
2009-06-05 05:08:00,4.50293,4.50361,4.49396,4.49402,5250000.0
2009-06-05 05:09:00,4.50263,4.50293,4.49755,4.50293,4500000.0
2009-06-05 05:10:00,4.50281,4.50383,4.49403,4.50209,9000000.0
2009-06-05 05:11:00,4.49773,4.50199,4.49395,4.50199,2250000.0
2009-06-05 05:12:00,4.49991,4.50455,4.49598,4.50288,5250000.0
2009-06-05 05:13:00,4.49392,4.50398,4.49392,4.50189,3000000.0
2009-06-05 05:14:00,4.50276,4.50276,4.49621,4.50067,4500000.0
2009-06-05 05:15:00,4.49813,4.5031,4.49214,4.50148,18760000.0
2009-06-05 05:16:00,4.49739,4.50259,4.49212,4.50259,6000000.0
2009-06-05 05:17:00,4.50245,4.50369,4.49347,4.50217,8630000.0
2009-06-05 05:18:00,4.50299,4.50305,4.49329,4.50298,6000000.0
2009-06-05 05:19:00,4.50248,4.50248,4.49747,4.5,6000000.0
2009-06-05 05:20:00,4.50193,4.50314,4.49301,4.50189,10130000.0
2009-06-05 05:21:00,4.49977,4.50091,4.49015,4.50091,6000000.0
2009-06-05 05:22:00,4.50198,4.50329,4.49304,4.50181,10500000.0
2009-06-05 05:23:00,4.50337,4.50659,4.49661,4.49963,7130000.0
2009-06-05 05:24:00,4.50012,4.50327,4.49319,4.50081,8640000.0
2009-06-05 05:25:00,4.50199,4.50336,4.49297,4.5016,7880000.0
2009-06-05 05:26:00,4.50223,4.50348,4.50024,4.50045,4880000.0
2009-06-05 05:27:00,4.50192,4.50378,4.49895,4.49995,5630000.0
2009-06-05 05:28:00,4.49765,4.50251,4.49518,4.50218,4880000.0
2009-06-05 05:30:00,4.5017,4.50295,4.49734,4.49779,7550000.0
2009-06-05 05:31:00,4.49585,4.5024,4.49541,4.5024,3760000.0
2009-06-05 05:34:00,4.50293,4.50446,4.49437,4.5025,7510000.0
2009-06-05 05:35:00,4.50136,4.50208,4.50136,4.50208,1500000.0
2009-06-05 05:36:00,4.5025,4.50431,4.4938,4.50214,7880000.0
2009-06-05 05:37:00,4.49758,4.50175,4.49758,4.49949,3380000.0
2009-06-05 05:38:00,4.50345,4.50494,4.49698,4.49698,5260000.0
2009-06-05 05:39:00,4.50153,4.50252,4.49581,4.49713,5260000.0
2009-06-05 05:40:00,4.50271,4.50297,4.49957,4.5027,5250000.0
2009-06-05 05:41:00,4.50311,4.50344,4.49382,4.49382,4500000.0
2009-06-05 05:42:00,4.50306,4.50306,4.4927,4.50044,6010000.0
2009-06-05 05:43:00,4.50137,4.50278,4.50099,4.50166,3380000.0
2009-06-05 05:44:00,4.49372,4.50302,4.49372,4.50302,4130000.0
2009-06-05 05:45:00,4.50194,4.50273,4.49794,4.50189,7500000.0
2009-06-05 05:46:00,4.49994,4.50425,4.49488,4.49488,4880000.0
2009-06-05 05:47:00,4.49869,4.50314,4.49869,4.49869,6000000.0
2009-06-05 05:48:00,4.50323,4.50323,4.49771,4.49771,2640000.0
2009-06-05 05:49:00,4.49892,4.50312,4.49795,4.49969,4880000.0
2009-06-05 05:50:00,4.50328,4.50379,4.49618,4.50379,4130000.0
2009-06-05 05:51:00,4.50511,4.50596,4.49631,4.5036,5630000.0
2009-06-05 05:52:00,4.50219,4.50219,4.49766,4.49766,1500000.0
2009-06-05 05:53:00,4.50248,4.50333,4.49558,4.49809,5630000.0
2009-06-05 05:54:00,4.50104,4.50416,4.49846,4.49846,5260000.0
2009-06-05 05:55:00,4.49828,4.50328,4.49528,4.50098,5260000.0
2009-06-05 05:56:00,4.49747,4.50242,4.49356,4.49794,6000000.0
2009-06-05 05:57:00,4.49825,4.50252,4.49825,4.50252,1500000.0
2009-06-05 05:58:00,4.50318,4.50318,4.50318,4.50318,750000.0
2009-06-05 05:59:00,4.50287,4.50287,4.49761,4.50228,6390000.0
2009-06-05 06:00:00,4.50169,4.50786,4.49296,4.49296,12760000.0
2009-06-05 06:01:00,4.50322,4.50648,4.50322,4.50463,3380000.0
2009-06-05 06:02:00,4.50159,4.50379,4.50159,4.50361,4880000.0
2009-06-05 06:03:00,4.50247,4.50396,4.49353,4.50338,6010000.0
2009-06-05 06:04:00,4.49979,4.50163,4.49269,4.49269,8250000.0
2009-06-05 06:05:00,4.49258,4.50236,4.49223,4.50236,4130000.0
2009-06-05 06:06:00,4.50127,4.50274,4.49648,4.50134,5250000.0
2009-06-05 06:07:00,4.50258,4.50393,4.49407,4.50263,7500000.0
2009-06-05 06:08:00,4.50364,4.50364,4.49442,4.4997,7500000.0
2009-06-05 06:09:00,4.49859,4.50229,4.49437,4.49872,4500000.0
2009-06-05 06:10:00,4.49876,4.5047,4.49524,4.5034,4140000.0
2009-06-05 06:11:00,4.50342,4.50342,4.49961,4.49961,3010000.0
2009-06-05 06:12:00,4.50282,4.50282,4.49249,4.50181,5640000.0
2009-06-05 06:13:00,4.49727,4.50443,4.49717,4.49858,5250000.0
2009-06-05 06:14:00,4.5001,4.5001,4.49565,4.49715,5630000.0
2009-06-05 06:15:00,4.50244,4.5031,4.49773,4.49773,11260000.0
2009-06-05 06:16:00,4.50345,4.50399,4.49479,4.5028,3010000.0
2009-06-05 06:17:00,4.49793,4.50345,4.49663,4.50345,3750000.0
2009-06-05 06:18:00,4.50299,4.50301,4.4988,4.50092,6000000.0
2009-06-05 06:19:00,4.502,4.50314,4.49313,4.50165,7880000.0
2009-06-05 06:20:00,4.50188,4.50286,4.49569,4.49803,7880000.0
2009-06-05 06:21:00,4.50198,4.50344,4.49307,4.50146,8250000.0
2009-06-05 06:22:00,4.50136,4.50296,4.49901,4.49901,5250000.0
2009-06-05 06:23:00,4.50181,4.50338,4.49292,4.50147,7880000.0
2009-06-05 06:24:00,4.50155,4.50155,4.49741,4.50084,2630000.0
2009-06-05 06:25:00,4.50191,4.50191,4.49665,4.49985,5640000.0
2009-06-05 06:26:00,4.50188,4.5034,4.49289,4.50136,7880000.0
2009-06-05 06:27:00,4.49737,4.50213,4.49149,4.49149,3750000.0
2009-06-05 06:28:00,4.4986,4.50331,4.49759,4.50082,3750000.0
2009-06-05 06:29:00,4.49894,4.50256,4.49333,4.50142,5250000.0
2009-06-05 06:30:00,4.49822,4.50124,4.49011,4.49714,10130000.0
2009-06-05 06:31:00,4.50029,4.50029,4.49103,4.49173,4130000.0
2009-06-05 06:32:00,4.49949,4.50362,4.49886,4.50293,6000000.0
2009-06-05 06:33:00,4.50213,4.50213,4.49211,4.49663,3750000.0
2009-06-05 06:34:00,4.50165,4.50199,4.49193,4.49673,5250000.0
2009-06-05 06:35:00,4.50344,4.50347,4.49375,4.49375,6760000.0
2009-06-05 06:36:00,4.50064,4.5017,4.49279,4.5014,3380000.0
2009-06-05 06:37:00,4.49746,4.50246,4.4943,4.49786,5250000.0
2009-06-05 06:38:00,4.49862,4.50232,4.49499,4.50232,7510000.0
2009-06-05 06:39:00,4.50158,4.50158,4.49153,4.49624,3000000.0
2009-06-05 06:40:00,4.49611,4.5019,4.49597,4.49648,5260000.0
2009-06-05 06:41:00,4.49753,4.50263,4.49206,4.49206,5260000.0
2009-06-05 06:42:00,4.49159,4.50089,4.49159,4.49988,3010000.0
2009-06-05 06:43:00,4.49666,4.50524,4.49666,4.49823,8630000.0
2009-06-05 06:44:00,4.50221,4.50221,4.49488,4.49812,6000000.0
2009-06-05 06:45:00,4.49735,4.50361,4.49447,4.49882,6380000.0
2009-06-05 06:46:00,4.5022,4.50281,4.49456,4.49634,7140000.0
2009-06-05 06:47:00,4.49359,4.50404,4.49359,4.50276,3750000.0
2009-06-05 06:48:00,4.50244,4.50244,4.49686,4.49769,5630000.0
2009-06-05 06:49:00,4.50133,4.50318,4.49748,4.49848,6760000.0
2009-06-05 06:50:00,4.49582,4.50289,4.49423,4.49769,4130000.0
2009-06-05 06:51:00,4.49959,4.50245,4.49426,4.50245,3010000.0
2009-06-05 06:52:00,4.49588,4.50197,4.49588,4.49728,3000000.0
2009-06-05 06:53:00,4.49951,4.50257,4.4974,4.50257,4500000.0
2009-06-05 06:54:00,4.50385,4.50499,4.49398,4.49398,7880000.0
2009-06-05 06:55:00,4.49978,4.50128,4.49634,4.50128,4130000.0
2009-06-05 06:56:00,4.50232,4.50232,4.49231,4.5001,6760000.0
2009-06-05 06:57:00,4.49611,4.5019,4.49155,4.49159,4510000.0
2009-06-05 06:58:00,4.50164,4.50164,4.48769,4.50003,8630000.0
2009-06-05 06:59:00,4.50123,4.50337,4.49249,4.49249,6000000.0
2009-06-05 07:00:00,4.49758,4.5022,4.49233,4.50155,9010000.0
2009-06-05 07:01:00,4.50107,4.50178,4.50026,4.50178,4500000.0
2009-06-05 07:02:00,4.49558,4.50281,4.49558,4.49675,3760000.0
2009-06-05 07:03:00,4.50362,4.50471,4.49163,4.49357,4890000.0
2009-06-05 07:04:00,4.50069,4.50214,4.49609,4.50146,7500000.0
2009-06-05 07:05:00,4.49166,4.50108,4.49166,4.49578,4880000.0
2009-06-05 07:06:00,4.49832,4.50355,4.49832,4.50246,5250000.0
2009-06-05 07:07:00,4.50117,4.50167,4.49148,4.50167,7510000.0
2009-06-05 07:08:00,4.49999,4.50163,4.4963,4.50159,4880000.0
2009-06-05 07:09:00,4.50137,4.50174,4.49652,4.49696,6380000.0
2009-06-05 07:10:00,4.50117,4.50283,4.49216,4.50049,8250000.0
2009-06-05 07:11:00,4.49875,4.502,4.49875,4.502,2250000.0
2009-06-05 07:12:00,4.50124,4.50176,4.49672,4.49727,3750000.0
2009-06-05 07:13:00,4.5014,4.50273,4.49807,4.50082,4880000.0
2009-06-05 07:14:00,4.50114,4.50495,4.49952,4.5018,6750000.0
2009-06-05 07:15:00,4.49984,4.50264,4.4966,4.50014,5630000.0
2009-06-05 07:16:00,4.50108,4.50108,4.49592,4.50017,6380000.0
2009-06-05 07:17:00,4.50094,4.50094,4.49641,4.49641,6000000.0
2009-06-05 07:18:00,4.50071,4.50127,4.49189,4.49616,5250000.0
2009-06-05 07:19:00,4.49539,4.50024,4.48987,4.49953,8630000.0
2009-06-05 07:20:00,4.49837,4.50078,4.49595,4.50038,7880000.0
2009-06-05 07:21:00,4.49844,4.49959,4.49605,4.49959,3380000.0
2009-06-05 07:22:00,4.4932,4.50014,4.49118,4.49118,5630000.0
2009-06-05 07:23:00,4.49709,4.5008,4.49043,4.5008,5250000.0
2009-06-05 07:24:00,4.50208,4.50284,4.49234,4.4987,8250000.0
2009-06-05 07:25:00,4.50134,4.50176,4.49236,4.50095,7510000.0
2009-06-05 07:26:00,4.50328,4.50746,4.49419,4.50396,7140000.0
2009-06-05 07:27:00,4.49823,4.50169,4.49711,4.50041,4500000.0
2009-06-05 07:28:00,4.50174,4.50184,4.49205,4.50184,5630000.0
2009-06-05 07:29:00,4.49586,4.50166,4.4916,4.4916,6000000.0
2009-06-05 07:30:00,4.49897,4.50023,4.49592,4.49613,5260000.0
2009-06-05 07:31:00,4.50037,4.50037,4.49486,4.4965,2630000.0
2009-06-05 07:32:00,4.50074,4.50074,4.49561,4.49561,1500000.0
2009-06-05 07:33:00,4.50131,4.50131,4.48908,4.49944,7500000.0
2009-06-05 07:34:00,4.49952,4.50061,4.49103,4.50059,5630000.0
2009-06-05 07:35:00,4.49065,4.50038,4.49065,4.50038,8260000.0
2009-06-05 07:36:00,4.49687,4.50012,4.4889,4.50012,8250000.0
2009-06-05 07:37:00,4.50042,4.50052,4.49484,4.50052,5630000.0
2009-06-05 07:38:00,4.50037,4.50037,4.49542,4.49984,5250000.0
2009-06-05 07:39:00,4.50096,4.50096,4.49532,4.50008,4880000.0
2009-06-05 07:40:00,4.50089,4.50089,4.49295,4.4934,6000000.0
2009-06-05 07:41:00,4.49863,4.50307,4.49206,4.49592,7500000.0
2009-06-05 07:42:00,4.50062,4.50104,4.49567,4.50104,5630000.0
2009-06-05 07:43:00,4.49875,4.50226,4.48997,4.50029,5270000.0
2009-06-05 07:44:00,4.50131,4.50212,4.49449,4.50101,6380000.0
2009-06-05 07:45:00,4.49188,4.49945,4.48953,4.49866,6390000.0
2009-06-05 07:46:00,4.49621,4.50046,4.49053,4.50038,5250000.0
2009-06-05 07:47:00,4.49951,4.50006,4.48927,4.4914,8250000.0
2009-06-05 07:48:00,4.49993,4.5021,4.49243,4.49626,6000000.0
2009-06-05 07:49:00,4.49736,4.50376,4.49447,4.49447,5250000.0
2009-06-05 07:50:00,4.49328,4.50304,4.49328,4.50304,7130000.0
2009-06-05 07:51:00,4.50803,4.50803,4.49965,4.5046,6010000.0
2009-06-05 07:52:00,4.49983,4.5112,4.49983,4.5086,5630000.0
2009-06-05 07:53:00,4.50572,4.51027,4.50395,4.50522,7880000.0
2009-06-05 07:54:00,4.50439,4.50701,4.49916,4.50534,5250000.0
2009-06-05 07:55:00,4.50527,4.5084,4.50203,4.5084,4510000.0
2009-06-05 07:56:00,4.49748,4.5086,4.49748,4.4977,7880000.0
2009-06-05 07:57:00,4.50236,4.50818,4.50229,4.50709,5250000.0
2009-06-05 07:58:00,4.50755,4.50755,4.49642,4.50025,4880000.0
2009-06-05 07:59:00,4.4982,4.50949,4.4982,4.50656,11640000.0
2009-06-05 08:00:00,4.50981,4.50981,4.49707,4.50711,11630000.0
2009-06-05 08:01:00,4.50749,4.50883,4.50236,4.50658,4500000.0
2009-06-05 08:02:00,4.50515,4.50622,4.49941,4.50267,10500000.0
2009-06-05 08:03:00,4.505,4.50632,4.50185,4.50558,4880000.0
2009-06-05 08:04:00,4.4995,4.51,4.49909,4.50757,9390000.0
2009-06-05 08:05:00,4.50675,4.50979,4.49872,4.49872,10130000.0
2009-06-05 08:06:00,4.50635,4.51146,4.50275,4.50564,7510000.0
2009-06-05 08:07:00,4.50793,4.50923,4.50069,4.50069,10510000.0
2009-06-05 08:08:00,4.5086,4.50991,4.50069,4.50285,13500000.0
2009-06-05 08:09:00,4.50553,4.51059,4.50447,4.50672,6750000.0
2009-06-05 08:10:00,4.50643,4.50762,4.49817,4.50654,4500000.0
2009-06-05 08:11:00,4.50915,4.51909,4.50915,4.51325,7510000.0
2009-06-05 08:12:00,4.50031,4.51353,4.50031,4.50577,12380000.0
2009-06-05 08:13:00,4.50841,4.50882,4.49869,4.50882,7130000.0
2009-06-05 08:14:00,4.50587,4.50794,4.49678,4.49896,17640000.0
2009-06-05 08:15:00,4.50912,4.50912,4.50314,4.50724,4130000.0
2009-06-05 08:16:00,4.50919,4.50971,4.49982,4.50286,9010000.0
2009-06-05 08:17:00,4.50929,4.50929,4.50183,4.50902,6000000.0
2009-06-05 08:18:00,4.50858,4.51049,4.50058,4.50551,8630000.0
2009-06-05 08:19:00,4.49931,4.50944,4.49931,4.50735,12020000.0
2009-06-05 08:20:00,4.50796,4.50796,4.50241,4.50241,2250000.0
2009-06-05 08:21:00,4.49716,4.50703,4.49716,4.50263,7500000.0
2009-06-05 08:22:00,4.50633,4.50955,4.49556,4.49556,6000000.0
2009-06-05 08:23:00,4.49912,4.5028,4.4933,4.4933,4510000.0
2009-06-05 08:24:00,4.4954,4.50052,4.4954,4.49955,3380000.0
2009-06-05 08:25:00,4.50283,4.50353,4.49785,4.4994,7880000.0
2009-06-05 08:26:00,4.50327,4.50327,4.49736,4.49736,6010000.0
2009-06-05 08:27:00,4.50122,4.50397,4.49785,4.50358,6000000.0
2009-06-05 08:28:00,4.49759,4.50497,4.49759,4.49987,6000000.0
2009-06-05 08:29:00,4.49778,4.50378,4.49698,4.50178,5250000.0
2009-06-05 08:30:00,4.50153,4.50549,4.49893,4.50351,6760000.0
2009-06-05 08:31:00,4.50009,4.50297,4.49298,4.49952,7510000.0
2009-06-05 08:32:00,4.49933,4.5064,4.49576,4.5015,7130000.0
2009-06-05 08:33:00,4.49619,4.49956,4.49436,4.49746,6750000.0
2009-06-05 08:34:00,4.49448,4.49734,4.48599,4.48599,5630000.0
2009-06-05 08:35:00,4.49217,4.49365,4.48698,4.49261,7500000.0
2009-06-05 08:36:00,4.49017,4.49325,4.48651,4.49132,7510000.0
2009-06-05 08:37:00,4.48789,4.49141,4.48599,4.49127,8250000.0
2009-06-05 08:38:00,4.48568,4.49004,4.48031,4.48501,6750000.0
2009-06-05 08:39:00,4.48615,4.48963,4.48125,4.48374,6380000.0
2009-06-05 08:40:00,4.48659,4.48875,4.48263,4.48719,5630000.0
2009-06-05 08:41:00,4.49085,4.491,4.48335,4.48477,6000000.0
2009-06-05 08:42:00,4.48911,4.49139,4.48559,4.48559,5630000.0
2009-06-05 08:43:00,4.49027,4.49116,4.48565,4.48997,9010000.0
2009-06-05 08:44:00,4.49078,4.49359,4.48331,4.49359,9010000.0
2009-06-05 08:45:00,4.48498,4.49716,4.48498,4.48562,6380000.0
2009-06-05 08:46:00,4.49206,4.50116,4.49132,4.4961,5630000.0
2009-06-05 08:47:00,4.49372,4.49646,4.48321,4.49472,5260000.0
2009-06-05 08:48:00,4.4917,4.49754,4.48696,4.48696,5260000.0
2009-06-05 08:49:00,4.49392,4.4964,4.4829,4.48742,5250000.0
2009-06-05 08:50:00,4.495,4.49833,4.48923,4.4979,7130000.0
2009-06-05 08:51:00,4.48591,4.49917,4.48591,4.49719,6750000.0
2009-06-05 08:52:00,4.49133,4.49708,4.48617,4.49223,7500000.0
2009-06-05 08:53:00,4.49674,4.50012,4.4921,4.4921,7880000.0
2009-06-05 08:54:00,4.49712,4.49712,4.4898,4.4898,4510000.0
2009-06-05 08:55:00,4.49331,4.49998,4.49243,4.49559,6750000.0
2009-06-05 08:56:00,4.49823,4.49932,4.49418,4.49653,4890000.0
2009-06-05 08:57:00,4.49782,4.49996,4.49389,4.49399,6000000.0
2009-06-05 08:58:00,4.49483,4.49933,4.49483,4.49683,4880000.0
2009-06-05 08:59:00,4.50034,4.50034,4.49454,4.49715,4890000.0
2009-06-05 09:00:00,4.50326,4.50326,4.49187,4.49593,7500000.0
2009-06-05 09:01:00,4.49266,4.49748,4.48685,4.49131,4510000.0
2009-06-05 09:02:00,4.49283,4.49798,4.49274,4.49629,6750000.0
2009-06-05 09:03:00,4.49312,4.4974,4.49086,4.4968,7130000.0
2009-06-05 09:04:00,4.4973,4.4978,4.49112,4.49491,6760000.0
2009-06-05 09:05:00,4.49355,4.50025,4.48785,4.49854,8250000.0
2009-06-05 09:06:00,4.49097,4.4992,4.49097,4.49163,5260000.0
2009-06-05 09:07:00,4.49728,4.49803,4.49156,4.49803,5250000.0
2009-06-05 09:08:00,4.49581,4.50083,4.49097,4.49334,6750000.0
2009-06-05 09:09:00,4.49337,4.49664,4.49102,4.49454,6750000.0
2009-06-05 09:10:00,4.49853,4.49935,4.49012,4.49252,4510000.0
2009-06-05 09:11:00,4.49461,4.50398,4.49422,4.50398,7500000.0
2009-06-05 09:12:00,4.50141,4.50484,4.50034,4.50256,4880000.0
2009-06-05 09:13:00,4.50408,4.50507,4.49193,4.49193,4510000.0
2009-06-05 09:14:00,4.50386,4.50437,4.49403,4.49403,6380000.0
2009-06-05 09:15:00,4.49716,4.50974,4.49654,4.50352,7140000.0
2009-06-05 09:16:00,4.50368,4.50704,4.49374,4.50494,6020000.0
2009-06-05 09:17:00,4.49587,4.50576,4.49566,4.50277,5630000.0
2009-06-05 09:18:00,4.49874,4.50545,4.49644,4.50371,6380000.0
2009-06-05 09:19:00,4.50267,4.5066,4.49631,4.50487,7500000.0
2009-06-05 09:20:00,4.50361,4.50531,4.49508,4.50322,9010000.0
2009-06-05 09:21:00,4.4935,4.50277,4.4935,4.50277,7880000.0
2009-06-05 09:22:00,4.51044,4.51166,4.49602,4.51166,9010000.0
2009-06-05 09:23:00,4.51214,4.51214,4.50653,4.50728,4890000.0
2009-06-05 09:24:00,4.49905,4.51064,4.49905,4.50642,7500000.0
2009-06-05 09:25:00,4.5078,4.51743,4.50242,4.50242,7880000.0
2009-06-05 09:26:00,4.5131,4.52046,4.50913,4.51228,7880000.0
2009-06-05 09:27:00,4.5212,4.52284,4.50616,4.52284,8250000.0
2009-06-05 09:28:00,4.52513,4.52733,4.51666,4.52723,6000000.0
2009-06-05 09:29:00,4.51661,4.52355,4.51661,4.52235,7130000.0
2009-06-05 09:30:00,4.52145,4.52691,4.52145,4.5223,6000000.0
2009-06-05 09:31:00,4.52221,4.52591,4.51723,4.52184,6000000.0
2009-06-05 09:32:00,4.52681,4.52681,4.51926,4.52483,6010000.0
2009-06-05 09:33:00,4.51373,4.52454,4.51373,4.52374,6750000.0
2009-06-05 09:34:00,4.51933,4.52614,4.51933,4.5245,4510000.0
2009-06-05 09:35:00,4.52608,4.52929,4.52112,4.52559,9380000.0
2009-06-05 09:36:00,4.52583,4.53182,4.5195,4.53182,6380000.0
2009-06-05 09:37:00,4.53216,4.53474,4.52447,4.52447,8260000.0
2009-06-05 09:38:00,4.53107,4.53346,4.52871,4.52871,6000000.0
2009-06-05 09:39:00,4.52637,4.53194,4.52224,4.52859,5250000.0
2009-06-05 09:40:00,4.53202,4.53259,4.52357,4.52357,3770000.0
2009-06-05 09:41:00,4.52911,4.52998,4.52458,4.52508,4510000.0
2009-06-05 09:42:00,4.52515,4.53034,4.52163,4.52594,8260000.0
2009-06-05 09:43:00,4.52906,4.52906,4.51864,4.52743,9750000.0
2009-06-05 09:44:00,4.52551,4.53116,4.52152,4.53116,5260000.0
2009-06-05 09:45:00,4.52791,4.53231,4.52366,4.53231,6380000.0
2009-06-05 09:46:00,4.52836,4.53011,4.52281,4.52762,5640000.0
2009-06-05 09:47:00,4.52902,4.53069,4.52251,4.528,7130000.0
2009-06-05 09:48:00,4.51837,4.5288,4.51837,4.52795,6000000.0
2009-06-05 09:49:00,4.52242,4.53062,4.52242,4.52887,5270000.0
2009-06-05 09:50:00,4.52851,4.52907,4.52462,4.52679,4880000.0
2009-06-05 09:51:00,4.51928,4.52968,4.51928,4.52911,5260000.0
2009-06-05 09:52:00,4.52848,4.52978,4.52113,4.52735,7510000.0
2009-06-05 09:53:00,4.5219,4.52818,4.51856,4.52747,6000000.0
2009-06-05 09:54:00,4.52733,4.52768,4.51973,4.52462,4880000.0
2009-06-05 09:55:00,4.51818,4.52603,4.514,4.52595,4880000.0
2009-06-05 09:56:00,4.51962,4.52602,4.51387,4.52602,5640000.0
2009-06-05 09:57:00,4.52235,4.52368,4.51821,4.52268,6380000.0
2009-06-05 09:58:00,4.5251,4.5251,4.5188,4.52429,5630000.0
2009-06-05 09:59:00,4.52257,4.52635,4.51704,4.51704,5260000.0
2009-06-05 10:00:00,4.52107,4.52569,4.51794,4.52264,8630000.0
2009-06-05 10:01:00,4.5212,4.52485,4.51302,4.51426,9750000.0
2009-06-05 10:02:00,4.52433,4.52433,4.51571,4.51961,8250000.0
2009-06-05 10:03:00,4.52376,4.52376,4.51344,4.52325,6010000.0
2009-06-05 10:04:00,4.51446,4.52363,4.51446,4.52086,6000000.0
2009-06-05 10:05:00,4.5246,4.52648,4.51605,4.52179,6010000.0
2009-06-05 10:06:00,4.52341,4.52657,4.51877,4.5261,5640000.0
2009-06-05 10:07:00,4.52226,4.52549,4.51288,4.51288,5630000.0
2009-06-05 10:08:00,4.52116,4.52432,4.51799,4.52264,6380000.0
2009-06-05 10:09:00,4.5186,4.52379,4.51821,4.52379,6380000.0
2009-06-05 10:10:00,4.52355,4.52606,4.51855,4.52606,7880000.0
2009-06-05 10:11:00,4.5229,4.52459,4.51532,4.52013,7880000.0
2009-06-05 10:12:00,4.52256,4.52528,4.5178,4.52448,5260000.0
2009-06-05 10:13:00,4.51408,4.52409,4.51377,4.5175,9380000.0
2009-06-05 10:14:00,4.51916,4.5266,4.51916,4.52023,4890000.0
2009-06-05 10:15:00,4.52591,4.52591,4.51894,4.52244,6380000.0
2009-06-05 10:16:00,4.52095,4.52537,4.51827,4.51827,6000000.0
2009-06-05 10:17:00,4.52556,4.5269,4.52177,4.52662,4890000.0
2009-06-05 10:18:00,4.52665,4.52665,4.5157,4.52056,9000000.0
2009-06-05 10:19:00,4.52443,4.52472,4.5191,4.52025,7130000.0
2009-06-05 10:20:00,4.52176,4.52741,4.51618,4.52647,9010000.0
2009-06-05 10:21:00,4.52719,4.52751,4.51957,4.52292,5260000.0
2009-06-05 10:22:00,4.51954,4.52503,4.51954,4.52503,5630000.0
2009-06-05 10:23:00,4.5236,4.52895,4.51506,4.52425,9010000.0
2009-06-05 10:24:00,4.52095,4.52684,4.51845,4.52684,6380000.0
2009-06-05 10:25:00,4.52012,4.52699,4.5195,4.52641,5250000.0
2009-06-05 10:26:00,4.51945,4.52663,4.51945,4.52513,9760000.0
2009-06-05 10:27:00,4.52351,4.52631,4.52227,4.52592,6380000.0
2009-06-05 10:28:00,4.52124,4.52574,4.51682,4.52088,11640000.0
2009-06-05 10:29:00,4.52284,4.52583,4.5199,4.52133,5250000.0
2009-06-05 10:30:00,4.52629,4.52771,4.52016,4.52563,9750000.0
2009-06-05 10:31:00,4.51447,4.52513,4.51367,4.52513,6760000.0
2009-06-05 10:32:00,4.52204,4.5269,4.51519,4.52084,7880000.0
2009-06-05 10:33:00,4.52443,4.52793,4.52141,4.52141,4880000.0
2009-06-05 10:34:00,4.52703,4.52746,4.52071,4.52566,7500000.0
2009-06-05 10:35:00,4.52587,4.52731,4.52001,4.52162,9390000.0
2009-06-05 10:36:00,4.52437,4.52691,4.51692,4.52102,6760000.0
2009-06-05 10:37:00,4.52413,4.52615,4.52371,4.52563,5250000.0
2009-06-05 10:38:00,4.52599,4.52629,4.51765,4.52068,5250000.0
2009-06-05 10:39:00,4.5256,4.5258,4.51973,4.52464,4880000.0
2009-06-05 10:40:00,4.51597,4.52487,4.51197,4.52048,8260000.0
2009-06-05 10:41:00,4.51799,4.52478,4.51227,4.52296,8630000.0
2009-06-05 10:42:00,4.52324,4.52574,4.51734,4.52432,10130000.0
2009-06-05 10:43:00,4.52416,4.52529,4.51838,4.52529,9000000.0
2009-06-05 10:44:00,4.52185,4.52734,4.51993,4.51993,7130000.0
2009-06-05 10:45:00,4.52209,4.52931,4.52209,4.52539,5630000.0
2009-06-05 10:46:00,4.52535,4.53068,4.5203,4.52708,11260000.0
2009-06-05 10:47:00,4.52477,4.52813,4.51705,4.52813,5640000.0
2009-06-05 10:48:00,4.51279,4.52927,4.51279,4.52927,7510000.0
2009-06-05 10:49:00,4.52969,4.52969,4.51875,4.52808,7510000.0
2009-06-05 10:50:00,4.52555,4.53058,4.52013,4.52343,8250000.0
2009-06-05 10:51:00,4.52235,4.52931,4.52235,4.52747,5250000.0
2009-06-05 10:52:00,4.52534,4.5329,4.52037,4.52819,11260000.0
2009-06-05 10:53:00,4.52912,4.52922,4.51897,4.52892,8630000.0
2009-06-05 10:54:00,4.52932,4.53127,4.52694,4.53127,7500000.0
2009-06-05 10:55:00,4.52311,4.53066,4.52087,4.52087,10880000.0
2009-06-05 10:56:00,4.52953,4.53202,4.52116,4.52972,6760000.0
2009-06-05 10:57:00,4.52645,4.53278,4.5222,4.53134,6750000.0
2009-06-05 10:58:00,4.53028,4.53363,4.52194,4.5327,10500000.0
2009-06-05 10:59:00,4.5289,4.53614,4.51894,4.53614,9750000.0
2009-06-05 11:00:00,4.53419,4.53658,4.52263,4.53658,9000000.0
2009-06-05 11:01:00,4.5354,4.53678,4.5307,4.53645,6760000.0
2009-06-05 11:02:00,4.53422,4.53772,4.5307,4.5366,6010000.0
2009-06-05 11:03:00,4.53718,4.5382,4.52557,4.5382,9390000.0
2009-06-05 11:04:00,4.53425,4.53861,4.53272,4.53487,5630000.0
2009-06-05 11:05:00,4.53208,4.53856,4.52855,4.53631,7500000.0
2009-06-05 11:06:00,4.53565,4.53966,4.53141,4.53601,11250000.0
2009-06-05 11:07:00,4.53727,4.53965,4.52779,4.52779,9010000.0
2009-06-05 11:08:00,4.53218,4.53529,4.5285,4.53371,6380000.0
2009-06-05 11:09:00,4.5324,4.53619,4.52886,4.52894,10510000.0
2009-06-05 11:10:00,4.53277,4.53655,4.53003,4.53583,6760000.0
2009-06-05 11:11:00,4.53649,4.53649,4.52754,4.5358,6000000.0
2009-06-05 11:12:00,4.53517,4.53517,4.52309,4.52735,7880000.0
2009-06-05 11:13:00,4.53317,4.53394,4.52324,4.53326,12380000.0
2009-06-05 11:14:00,4.53256,4.53618,4.52509,4.52509,9000000.0
2009-06-05 11:15:00,4.53441,4.53685,4.52626,4.52658,10130000.0
2009-06-05 11:16:00,4.53041,4.53041,4.52327,4.52574,5630000.0
2009-06-05 11:17:00,4.5307,4.53323,4.52278,4.52601,13150000.0
2009-06-05 11:18:00,4.53043,4.53238,4.52105,4.52836,9010000.0
2009-06-05 11:19:00,4.52908,4.53088,4.51838,4.53088,9750000.0
2009-06-05 11:20:00,4.52472,4.53359,4.52277,4.53359,9010000.0
2009-06-05 11:21:00,4.53433,4.53433,4.52246,4.5319,6000000.0
2009-06-05 11:22:00,4.53217,4.53386,4.52332,4.53173,9760000.0
2009-06-05 11:23:00,4.53473,4.53473,4.52906,4.52973,5630000.0
2009-06-05 11:24:00,4.5332,4.53549,4.52918,4.53435,9760000.0
2009-06-05 11:25:00,4.53362,4.53663,4.53283,4.53663,4890000.0
2009-06-05 11:26:00,4.53619,4.53619,4.53112,4.53418,6380000.0
2009-06-05 11:27:00,4.5239,4.53541,4.52336,4.53296,13890000.0
2009-06-05 11:28:00,4.52723,4.5355,4.5251,4.5333,7130000.0
2009-06-05 11:29:00,4.52509,4.53299,4.52509,4.52758,7130000.0
2009-06-05 11:30:00,4.52902,4.5306,4.52145,4.52433,7500000.0
2009-06-05 11:31:00,4.52752,4.53356,4.52752,4.53005,7500000.0
2009-06-05 11:32:00,4.53234,4.53316,4.52486,4.53316,6010000.0
2009-06-05 11:33:00,4.52551,4.53177,4.52536,4.53038,4880000.0
2009-06-05 11:34:00,4.53006,4.53366,4.52333,4.52577,7890000.0
2009-06-05 11:35:00,4.52932,4.53195,4.52677,4.53188,5630000.0
2009-06-05 11:36:00,4.53323,4.5337,4.52834,4.53328,7130000.0
2009-06-05 11:37:00,4.52979,4.53226,4.52583,4.53151,5640000.0
2009-06-05 11:38:00,4.52895,4.53403,4.52295,4.53054,6000000.0
2009-06-05 11:39:00,4.53059,4.53059,4.51963,4.52881,4880000.0
2009-06-05 11:40:00,4.52879,4.52908,4.52244,4.52244,9380000.0
2009-06-05 11:41:00,4.52783,4.53145,4.52321,4.52682,8250000.0
2009-06-05 11:42:00,4.52923,4.53258,4.52598,4.52742,6760000.0
2009-06-05 11:43:00,4.53205,4.5358,4.53025,4.53025,6000000.0
2009-06-05 11:44:00,4.53582,4.53582,4.52466,4.53248,7500000.0
2009-06-05 11:45:00,4.53381,4.53604,4.53023,4.53326,5630000.0
2009-06-05 11:46:00,4.5282,4.53441,4.52687,4.53408,5250000.0
2009-06-05 11:47:00,4.53313,4.53345,4.5301,4.53131,9000000.0
2009-06-05 11:48:00,4.53329,4.53444,4.52415,4.53266,8630000.0
2009-06-05 11:49:00,4.53004,4.53447,4.52667,4.53051,5630000.0
2009-06-05 11:50:00,4.52704,4.53197,4.52259,4.53111,5630000.0
2009-06-05 11:51:00,4.5225,4.53506,4.5225,4.53466,8250000.0
2009-06-05 11:52:00,4.53265,4.53265,4.52069,4.52398,9010000.0
2009-06-05 11:53:00,4.52394,4.53389,4.52394,4.53255,4880000.0
2009-06-05 11:54:00,4.53026,4.53363,4.52612,4.52612,7130000.0
2009-06-05 11:55:00,4.53,4.53226,4.52757,4.53048,6750000.0
2009-06-05 11:56:00,4.53162,4.53402,4.53158,4.53258,4510000.0
2009-06-05 11:57:00,4.52728,4.53267,4.52645,4.53041,7140000.0
2009-06-05 11:58:00,4.52127,4.53314,4.51922,4.51922,6380000.0
2009-06-05 11:59:00,4.53207,4.53288,4.52416,4.52416,6750000.0
2009-06-05 12:00:00,4.53143,4.5324,4.52769,4.52927,6380000.0
2009-06-05 12:01:00,4.53087,4.53287,4.52522,4.52522,8260000.0
2009-06-05 12:02:00,4.51816,4.53195,4.51816,4.52945,7130000.0
2009-06-05 12:03:00,4.52846,4.53971,4.52846,4.53971,6750000.0
2009-06-05 12:04:00,4.53651,4.54059,4.53376,4.53943,9380000.0
2009-06-05 12:05:00,4.53878,4.54411,4.5358,4.5419,6760000.0
2009-06-05 12:06:00,4.55183,4.55183,4.53876,4.5517,6750000.0
2009-06-05 12:07:00,4.54937,4.54937,4.54086,4.54086,5260000.0
2009-06-05 12:08:00,4.54096,4.54815,4.53921,4.54399,5630000.0
2009-06-05 12:09:00,4.54771,4.55069,4.53889,4.54511,9380000.0
2009-06-05 12:10:00,4.54892,4.54902,4.54273,4.54902,7500000.0
2009-06-05 12:11:00,4.54655,4.54881,4.54139,4.54686,7130000.0
2009-06-05 12:12:00,4.54688,4.54912,4.54258,4.54774,6760000.0
2009-06-05 12:13:00,4.54575,4.54724,4.54297,4.5436,5630000.0
2009-06-05 12:14:00,4.54632,4.55244,4.54062,4.55244,7880000.0
2009-06-05 12:15:00,4.55143,4.55322,4.54172,4.55322,10890000.0
2009-06-05 12:16:00,4.55117,4.55392,4.54428,4.55143,6380000.0
2009-06-05 12:17:00,4.55096,4.55652,4.54842,4.55652,5250000.0
2009-06-05 12:18:00,4.55508,4.5558,4.54862,4.55438,10500000.0
2009-06-05 12:19:00,4.55578,4.55735,4.54753,4.55735,4880000.0
2009-06-05 12:20:00,4.55947,4.55947,4.55289,4.55289,5250000.0
2009-06-05 12:21:00,4.55321,4.55819,4.54837,4.55452,8630000.0
2009-06-05 12:22:00,4.55564,4.55678,4.54606,4.55643,11250000.0
2009-06-05 12:23:00,4.55336,4.55549,4.5495,4.5501,7130000.0
2009-06-05 12:24:00,4.55541,4.55541,4.544,4.54939,5640000.0
2009-06-05 12:25:00,4.54957,4.55696,4.54957,4.55696,6000000.0
2009-06-05 12:26:00,4.5556,4.5556,4.55027,4.55471,8630000.0
2009-06-05 12:27:00,4.55094,4.55768,4.55069,4.55768,8250000.0
2009-06-05 12:28:00,4.5554,4.55601,4.55138,4.55301,4880000.0
2009-06-05 12:29:00,4.55518,4.55721,4.54952,4.55721,7130000.0
2009-06-05 12:30:00,4.55968,4.56107,4.5506,4.56107,10890000.0
2009-06-05 12:31:00,4.55872,4.55996,4.55061,4.55511,4880000.0
2009-06-05 12:32:00,4.55752,4.56046,4.55646,4.55661,5630000.0
2009-06-05 12:33:00,4.55142,4.55894,4.55142,4.55462,4880000.0
2009-06-05 12:34:00,4.55652,4.55916,4.55305,4.55556,6760000.0
2009-06-05 12:35:00,4.55639,4.55639,4.54395,4.55051,6380000.0
2009-06-05 12:36:00,4.55282,4.5566,4.54867,4.55464,5630000.0
2009-06-05 12:37:00,4.55469,4.55489,4.54879,4.55421,4510000.0
2009-06-05 12:38:00,4.5582,4.55843,4.54959,4.55509,4890000.0
2009-06-05 12:39:00,4.55461,4.55568,4.54503,4.55421,11640000.0
2009-06-05 12:40:00,4.55404,4.5582,4.5503,4.55465,7500000.0
2009-06-05 12:41:00,4.55712,4.5579,4.55467,4.55588,5630000.0
2009-06-05 12:42:00,4.55248,4.55619,4.55066,4.55066,4510000.0
2009-06-05 12:43:00,4.55257,4.5556,4.54586,4.55403,9010000.0
2009-06-05 12:44:00,4.55431,4.55534,4.54457,4.55383,8630000.0
2009-06-05 12:45:00,4.55153,4.55228,4.54661,4.54661,4880000.0
2009-06-05 12:46:00,4.55085,4.55085,4.54566,4.55051,7500000.0
2009-06-05 12:47:00,4.54841,4.55207,4.54554,4.55021,7510000.0
2009-06-05 12:48:00,4.54954,4.55008,4.5408,4.54201,7130000.0
2009-06-05 12:49:00,4.54798,4.55072,4.53976,4.54149,7130000.0
2009-06-05 12:50:00,4.54555,4.55019,4.54259,4.55019,7890000.0
2009-06-05 12:51:00,4.54706,4.55096,4.5433,4.54609,4510000.0
2009-06-05 12:52:00,4.54786,4.55073,4.54442,4.54698,6400000.0
2009-06-05 12:53:00,4.5488,4.54934,4.54354,4.54381,4880000.0
2009-06-05 12:54:00,4.5466,4.54965,4.53881,4.5473,5640000.0
2009-06-05 12:55:00,4.54412,4.54983,4.5405,4.5476,6000000.0
2009-06-05 12:56:00,4.54244,4.54945,4.54244,4.54359,5630000.0
2009-06-05 12:57:00,4.54778,4.55405,4.54388,4.55052,10130000.0
2009-06-05 12:58:00,4.54918,4.55156,4.54353,4.54353,5630000.0
2009-06-05 12:59:00,4.55001,4.55065,4.53894,4.55065,8260000.0
2009-06-05 13:00:00,4.54948,4.54948,4.54365,4.54671,5250000.0
2009-06-05 13:01:00,4.54825,4.54912,4.54361,4.54501,12000000.0
2009-06-05 13:02:00,4.54459,4.54852,4.53919,4.54356,9390000.0
2009-06-05 13:03:00,4.54961,4.552,4.54253,4.54779,8640000.0
2009-06-05 13:04:00,4.54372,4.54939,4.53941,4.54939,8630000.0
2009-06-05 13:05:00,4.54536,4.54639,4.54144,4.54597,7500000.0
2009-06-05 13:06:00,4.54206,4.54929,4.53642,4.54778,8650000.0
2009-06-05 13:07:00,4.54787,4.54933,4.54242,4.5457,7130000.0
2009-06-05 13:08:00,4.54576,4.55075,4.54464,4.5468,6380000.0
2009-06-05 13:09:00,4.53811,4.54764,4.53673,4.53857,5260000.0
2009-06-05 13:10:00,4.54663,4.54905,4.54063,4.54722,4880000.0
2009-06-05 13:11:00,4.54636,4.54869,4.54354,4.54716,5630000.0
2009-06-05 13:12:00,4.54525,4.54621,4.53641,4.54371,6390000.0
2009-06-05 13:13:00,4.54626,4.54968,4.53731,4.5464,8250000.0
2009-06-05 13:14:00,4.54685,4.54814,4.54398,4.54424,6760000.0
2009-06-05 13:15:00,4.54608,4.54753,4.53873,4.54628,7130000.0
2009-06-05 13:16:00,4.54238,4.54728,4.54216,4.54427,6000000.0
2009-06-05 13:17:00,4.54646,4.54795,4.5381,4.54183,6750000.0
2009-06-05 13:18:00,4.54072,4.54585,4.53971,4.54148,4510000.0
2009-06-05 13:19:00,4.53874,4.54725,4.53821,4.54232,4520000.0
2009-06-05 13:20:00,4.54213,4.54663,4.54213,4.5427,6760000.0
2009-06-05 13:21:00,4.54682,4.54715,4.53579,4.54632,7510000.0
2009-06-05 13:22:00,4.54248,4.5492,4.5417,4.54885,7500000.0
2009-06-05 13:23:00,4.55126,4.55126,4.5414,4.5463,5630000.0
2009-06-05 13:24:00,4.54998,4.55099,4.54251,4.54607,7880000.0
2009-06-05 13:25:00,4.55087,4.55232,4.54465,4.5462,9750000.0
2009-06-05 13:26:00,4.54651,4.54704,4.53863,4.54624,8250000.0
2009-06-05 13:27:00,4.54107,4.54898,4.5384,4.54288,9380000.0
2009-06-05 13:28:00,4.54406,4.54853,4.53889,4.54392,7510000.0
2009-06-05 13:29:00,4.54363,4.54693,4.54101,4.54671,7130000.0
2009-06-05 13:30:00,4.54752,4.54752,4.53377,4.54323,9750000.0
2009-06-05 13:31:00,4.54513,4.54688,4.53302,4.53844,9390000.0
2009-06-05 13:32:00,4.54326,4.54517,4.53423,4.54191,7140000.0
2009-06-05 13:33:00,4.53813,4.54384,4.53098,4.54002,5630000.0
2009-06-05 13:34:00,4.5397,4.54064,4.5281,4.53754,7130000.0
2009-06-05 13:35:00,4.54302,4.54361,4.53897,4.54166,8250000.0
2009-06-05 13:36:00,4.54118,4.54118,4.5295,4.53708,7880000.0
2009-06-05 13:37:00,4.536,4.54207,4.53536,4.53536,7880000.0
2009-06-05 13:38:00,4.53748,4.53963,4.53088,4.53579,7140000.0
2009-06-05 13:39:00,4.53825,4.54189,4.536,4.54037,5250000.0
2009-06-05 13:40:00,4.53739,4.53974,4.52846,4.53429,6380000.0
2009-06-05 13:41:00,4.53545,4.53934,4.52763,4.5346,4880000.0
2009-06-05 13:42:00,4.53829,4.54012,4.5331,4.53661,9750000.0
2009-06-05 13:43:00,4.53496,4.53864,4.53496,4.53792,6000000.0
2009-06-05 13:44:00,4.5395,4.5395,4.52779,4.53331,4880000.0
2009-06-05 13:45:00,4.53649,4.5386,4.52838,4.52838,6390000.0
2009-06-05 13:46:00,4.53773,4.53969,4.5321,4.53597,5260000.0
2009-06-05 13:47:00,4.53563,4.54005,4.52884,4.54005,4880000.0
2009-06-05 13:48:00,4.54171,4.54171,4.52938,4.54045,6750000.0
2009-06-05 13:49:00,4.5344,4.5436,4.53113,4.53508,9760000.0
2009-06-05 13:50:00,4.53822,4.543,4.53652,4.54173,5630000.0
2009-06-05 13:51:00,4.54289,4.54343,4.53451,4.54265,6000000.0
2009-06-05 13:52:00,4.53678,4.54262,4.53678,4.53929,4880000.0
2009-06-05 13:53:00,4.54289,4.54289,4.53008,4.53569,9020000.0
2009-06-05 13:54:00,4.53667,4.54169,4.53038,4.53856,9760000.0
2009-06-05 13:55:00,4.53466,4.54222,4.53371,4.53716,6750000.0
2009-06-05 13:56:00,4.53992,4.5439,4.53438,4.53706,6380000.0
2009-06-05 13:57:00,4.54175,4.54192,4.53032,4.53032,4880000.0
2009-06-05 13:58:00,4.53468,4.54295,4.53468,4.54295,6000000.0
2009-06-05 13:59:00,4.54339,4.54641,4.53265,4.54554,7130000.0
2009-06-05 14:00:00,4.54828,4.54828,4.53647,4.5456,10130000.0
2009-06-05 14:01:00,4.5417,4.54852,4.53586,4.541,9390000.0
2009-06-05 14:02:00,4.54574,4.54616,4.53737,4.5448,8260000.0
2009-06-05 14:03:00,4.53899,4.54479,4.53808,4.54215,6390000.0
2009-06-05 14:04:00,4.54715,4.54715,4.53558,4.54318,10500000.0
2009-06-05 14:05:00,4.54455,4.54455,4.53779,4.53804,7130000.0
2009-06-05 14:06:00,4.53982,4.54424,4.53359,4.54248,7880000.0
2009-06-05 14:07:00,4.53675,4.5428,4.53586,4.53586,6380000.0
2009-06-05 14:08:00,4.53867,4.54205,4.53305,4.53384,8250000.0
2009-06-05 14:09:00,4.53678,4.54072,4.53388,4.53848,6770000.0
2009-06-05 14:10:00,4.53506,4.54088,4.52883,4.54088,9010000.0
2009-06-05 14:11:00,4.52724,4.53973,4.52724,4.53955,9750000.0
2009-06-05 14:12:00,4.54037,4.54037,4.53102,4.53927,7500000.0
2009-06-05 14:13:00,4.54182,4.54182,4.53456,4.53456,5260000.0
2009-06-05 14:14:00,4.54012,4.54012,4.53116,4.53894,7130000.0
2009-06-05 14:15:00,4.52797,4.53684,4.52788,4.53391,8250000.0
2009-06-05 14:16:00,4.52887,4.53707,4.52887,4.53559,6380000.0
2009-06-05 14:17:00,4.52993,4.53681,4.52975,4.53482,6000000.0
2009-06-05 14:18:00,4.53656,4.537,4.53109,4.537,5260000.0
2009-06-05 14:19:00,4.53274,4.53894,4.53089,4.53582,7140000.0
2009-06-05 14:20:00,4.53796,4.53805,4.53021,4.53792,9390000.0
2009-06-05 14:21:00,4.53263,4.53711,4.52902,4.53071,6760000.0
2009-06-05 14:22:00,4.53085,4.5377,4.52486,4.52486,8640000.0
2009-06-05 14:23:00,4.53434,4.53434,4.52622,4.52868,8260000.0
2009-06-05 14:24:00,4.53446,4.53457,4.52372,4.53457,9000000.0
2009-06-05 14:25:00,4.53287,4.53287,4.52402,4.53194,9380000.0
2009-06-05 14:26:00,4.53624,4.53743,4.53016,4.53521,10500000.0
2009-06-05 14:27:00,4.53498,4.53628,4.52659,4.53195,7520000.0
2009-06-05 14:28:00,4.53101,4.53473,4.52888,4.53166,4880000.0
2009-06-05 14:29:00,4.53585,4.53743,4.52745,4.53481,10900000.0
2009-06-05 14:30:00,4.53857,4.53857,4.50507,4.50767,7510000.0
2009-06-05 14:31:00,4.52142,4.52633,4.51101,4.52633,6000000.0
2009-06-05 14:32:00,4.52543,4.52543,4.5141,4.5188,4880000.0
2009-06-05 14:33:00,4.51393,4.52351,4.51393,4.52351,7880000.0
2009-06-05 14:34:00,4.5192,4.52153,4.51199,4.51415,5630000.0
2009-06-05 14:35:00,4.51206,4.51717,4.50552,4.51395,6380000.0
2009-06-05 14:36:00,4.5128,4.52029,4.50942,4.51422,6750000.0
2009-06-05 14:37:00,4.51343,4.5181,4.51274,4.51652,6000000.0
2009-06-05 14:38:00,4.50714,4.51606,4.50714,4.51424,7510000.0
2009-06-05 14:39:00,4.51628,4.51628,4.50365,4.51145,6000000.0
2009-06-05 14:40:00,4.50407,4.51822,4.50407,4.51004,6380000.0
2009-06-05 14:41:00,4.51437,4.51587,4.49907,4.50924,7130000.0
2009-06-05 14:42:00,4.51099,4.51371,4.50616,4.50639,6000000.0
2009-06-05 14:43:00,4.51057,4.51697,4.50427,4.51206,6020000.0
2009-06-05 14:44:00,4.51599,4.51599,4.51153,4.51153,4510000.0
2009-06-05 14:45:00,4.506,4.51929,4.506,4.51387,6760000.0
2009-06-05 14:46:00,4.5183,4.51871,4.51303,4.51733,6000000.0
2009-06-05 14:47:00,4.51513,4.51951,4.5078,4.51451,7130000.0
2009-06-05 14:48:00,4.51494,4.52348,4.51494,4.52238,10510000.0
2009-06-05 14:49:00,4.5181,4.52222,4.50865,4.51922,7510000.0
2009-06-05 14:50:00,4.52196,4.52899,4.51681,4.52541,7880000.0
2009-06-05 14:51:00,4.51782,4.52487,4.51487,4.52395,9380000.0
2009-06-05 14:52:00,4.51955,4.52455,4.51429,4.52455,6000000.0
2009-06-05 14:53:00,4.52912,4.53306,4.52198,4.53306,7880000.0
2009-06-05 14:54:00,4.53307,4.53307,4.52283,4.53055,10130000.0
2009-06-05 14:55:00,4.5275,4.53431,4.52004,4.53305,8630000.0
2009-06-05 14:56:00,4.53049,4.53188,4.51949,4.5206,6750000.0
2009-06-05 14:57:00,4.52301,4.52463,4.51681,4.5244,6380000.0
2009-06-05 14:58:00,4.52317,4.52435,4.51574,4.51574,6380000.0
2009-06-05 14:59:00,4.5211,4.53216,4.52007,4.52577,12000000.0
2009-06-05 15:00:00,4.52816,4.52816,4.5177,4.51876,6760000.0
2009-06-05 15:01:00,4.52258,4.52809,4.51648,4.52296,6760000.0
2009-06-05 15:02:00,4.51897,4.52819,4.51897,4.52764,7500000.0
2009-06-05 15:03:00,4.52887,4.52887,4.52297,4.52319,12020000.0
2009-06-05 15:04:00,4.52337,4.52984,4.51719,4.52598,7130000.0
2009-06-05 15:05:00,4.52329,4.52709,4.51849,4.52598,7140000.0
2009-06-05 15:06:00,4.52766,4.53034,4.52068,4.52531,6000000.0
2009-06-05 15:07:00,4.529,4.5304,4.51398,4.52292,5250000.0
2009-06-05 15:08:00,4.51496,4.52898,4.51439,4.5189,9380000.0
2009-06-05 15:09:00,4.52759,4.53167,4.52177,4.52846,7140000.0
2009-06-05 15:10:00,4.52897,4.53206,4.52222,4.52951,8260000.0
2009-06-05 15:11:00,4.52444,4.53305,4.52043,4.52444,10130000.0
2009-06-05 15:12:00,4.5283,4.53253,4.52338,4.53164,6750000.0
2009-06-05 15:13:00,4.5239,4.53342,4.52387,4.52666,6380000.0
2009-06-05 15:14:00,4.53333,4.53415,4.52219,4.52491,5250000.0
2009-06-05 15:15:00,4.53287,4.53705,4.52563,4.53518,6380000.0
2009-06-05 15:16:00,4.53415,4.538,4.52642,4.5378,8260000.0
2009-06-05 15:17:00,4.53989,4.53989,4.53102,4.53431,5630000.0
2009-06-05 15:18:00,4.53108,4.53406,4.52849,4.53172,7510000.0
2009-06-05 15:19:00,4.53259,4.53548,4.52073,4.53548,7890000.0
2009-06-05 15:20:00,4.53292,4.53541,4.52907,4.53541,5250000.0
2009-06-05 15:21:00,4.53473,4.53985,4.52937,4.53211,7130000.0
2009-06-05 15:22:00,4.52188,4.53194,4.52188,4.529,7510000.0
2009-06-05 15:23:00,4.52898,4.53626,4.51691,4.53626,7130000.0
2009-06-05 15:24:00,4.53585,4.5386,4.5279,4.5386,7130000.0
2009-06-05 15:25:00,4.5281,4.53697,4.5281,4.53238,6000000.0
2009-06-05 15:26:00,4.53667,4.53786,4.53236,4.53562,9000000.0
2009-06-05 15:27:00,4.53568,4.53693,4.53106,4.5354,13130000.0
2009-06-05 15:28:00,4.5341,4.53419,4.52711,4.53001,7520000.0
2009-06-05 15:29:00,4.52965,4.53314,4.52304,4.52873,10880000.0
2009-06-05 15:30:00,4.523,4.533,4.523,4.533,6760000.0
2009-06-05 15:31:00,4.53037,4.53238,4.5214,4.53092,8250000.0
2009-06-05 15:32:00,4.53217,4.53282,4.51874,4.52321,6760000.0
2009-06-05 15:33:00,4.52452,4.53087,4.52037,4.53037,10880000.0
2009-06-05 15:34:00,4.52636,4.53267,4.52055,4.52459,7130000.0
2009-06-05 15:35:00,4.52815,4.53198,4.52081,4.53052,7500000.0
2009-06-05 15:36:00,4.53206,4.53206,4.52168,4.52292,6000000.0
2009-06-05 15:37:00,4.5355,4.5355,4.52199,4.53203,4890000.0
2009-06-05 15:38:00,4.53255,4.53771,4.52354,4.53467,7880000.0
2009-06-05 15:39:00,4.52714,4.53743,4.52714,4.53518,6760000.0
2009-06-05 15:40:00,4.53389,4.54343,4.52921,4.53119,5260000.0
2009-06-05 15:41:00,4.5358,4.54329,4.53301,4.54126,7510000.0
2009-06-05 15:42:00,4.54081,4.54384,4.53564,4.54149,6010000.0
2009-06-05 15:43:00,4.54018,4.5446,4.53763,4.53788,8630000.0
2009-06-05 15:44:00,4.54094,4.54138,4.53605,4.5362,4880000.0
2009-06-05 15:45:00,4.53381,4.54251,4.53381,4.53905,5250000.0
2009-06-05 15:46:00,4.54149,4.54149,4.53396,4.53396,5260000.0
2009-06-05 15:47:00,4.53744,4.5398,4.53231,4.53519,6750000.0
2009-06-05 15:48:00,4.53942,4.54121,4.53011,4.54021,10880000.0
2009-06-05 15:49:00,4.53979,4.54417,4.53221,4.53221,10890000.0
2009-06-05 15:50:00,4.54394,4.54394,4.53337,4.54224,7130000.0
2009-06-05 15:51:00,4.54417,4.54717,4.53949,4.54476,6390000.0
2009-06-05 15:52:00,4.5435,4.54835,4.53785,4.54835,4880000.0
2009-06-05 15:53:00,4.54718,4.55701,4.54237,4.54837,7890000.0
2009-06-05 15:54:00,4.54475,4.55174,4.54271,4.54973,5250000.0
2009-06-05 15:55:00,4.5475,4.55051,4.53912,4.54702,6750000.0
2009-06-05 15:56:00,4.54993,4.55206,4.54578,4.55188,6010000.0
2009-06-05 15:57:00,4.55246,4.55389,4.54737,4.54822,4880000.0
2009-06-05 15:58:00,4.54882,4.5563,4.54882,4.55069,5250000.0
2009-06-05 15:59:00,4.55859,4.55888,4.55219,4.55768,7130000.0
2009-06-05 16:00:00,4.56023,4.56715,4.55002,4.56364,5260000.0
2009-06-05 16:01:00,4.56521,4.57143,4.5596,4.56829,7140000.0
2009-06-05 16:02:00,4.5694,4.57424,4.56637,4.5708,9390000.0
2009-06-05 16:03:00,4.57211,4.57397,4.57055,4.57114,4510000.0
2009-06-05 16:04:00,4.56605,4.57234,4.56164,4.57132,9020000.0
2009-06-05 16:05:00,4.56338,4.57214,4.56338,4.57105,5260000.0
2009-06-05 16:06:00,4.56735,4.56835,4.56163,4.56463,9000000.0
2009-06-05 16:07:00,4.56305,4.57024,4.55987,4.5657,7510000.0
2009-06-05 16:08:00,4.5662,4.5662,4.55558,4.566,7140000.0
2009-06-05 16:09:00,4.56595,4.56595,4.55667,4.55753,5270000.0
2009-06-05 16:10:00,4.56508,4.56508,4.55338,4.55989,6010000.0
2009-06-05 16:11:00,4.56177,4.56177,4.55418,4.55974,5630000.0
2009-06-05 16:12:00,4.5623,4.56248,4.55503,4.55818,6390000.0
2009-06-05 16:13:00,4.55348,4.5631,4.55073,4.55474,12760000.0
2009-06-05 16:14:00,4.56154,4.56374,4.55655,4.55868,9380000.0
2009-06-05 16:15:00,4.55932,4.56118,4.55228,4.5577,6380000.0
2009-06-05 16:16:00,4.55072,4.55508,4.54394,4.555,7880000.0
2009-06-05 16:17:00,4.55473,4.55518,4.54754,4.55518,5250000.0
2009-06-05 16:18:00,4.55491,4.55491,4.54286,4.55132,8630000.0
2009-06-05 16:19:00,4.55319,4.55319,4.54781,4.54795,5630000.0
2009-06-05 16:20:00,4.54243,4.54898,4.54039,4.54875,7140000.0
2009-06-05 16:21:00,4.54951,4.54951,4.5391,4.54456,7890000.0
2009-06-05 16:22:00,4.54729,4.54729,4.53543,4.5459,7880000.0
2009-06-05 16:23:00,4.54422,4.5474,4.53848,4.54273,9020000.0
2009-06-05 16:24:00,4.53685,4.54508,4.53685,4.5407,11630000.0
2009-06-05 16:25:00,4.54306,4.54657,4.54055,4.5417,6380000.0
2009-06-05 16:26:00,4.53694,4.54668,4.53694,4.54643,10130000.0
2009-06-05 16:27:00,4.54476,4.54476,4.53671,4.54137,4880000.0
2009-06-05 16:28:00,4.53981,4.54039,4.53425,4.53981,7510000.0
2009-06-05 16:29:00,4.53656,4.54975,4.5357,4.53974,6010000.0
2009-06-05 16:30:00,4.53901,4.54773,4.53732,4.54544,7500000.0
2009-06-05 16:31:00,4.54578,4.54628,4.54179,4.54179,6750000.0
2009-06-05 16:32:00,4.54509,4.5458,4.54309,4.5458,4140000.0
2009-06-05 16:33:00,4.54557,4.54696,4.53519,4.54696,6000000.0
2009-06-05 16:34:00,4.53871,4.54732,4.53852,4.5443,6380000.0
2009-06-05 16:35:00,4.54382,4.54487,4.53826,4.54368,11260000.0
2009-06-05 16:36:00,4.53384,4.54399,4.53384,4.53769,7130000.0
2009-06-05 16:37:00,4.54212,4.5447,4.54048,4.54339,8630000.0
2009-06-05 16:38:00,4.53759,4.54162,4.53314,4.54111,9000000.0
2009-06-05 16:39:00,4.53621,4.54082,4.53209,4.53911,7500000.0
2009-06-05 16:40:00,4.54038,4.54138,4.53479,4.53944,5630000.0
2009-06-05 16:41:00,4.53571,4.54413,4.53571,4.53891,6760000.0
2009-06-05 16:42:00,4.53588,4.53626,4.5303,4.53075,6010000.0
2009-06-05 16:43:00,4.53515,4.53515,4.52857,4.53473,7130000.0
2009-06-05 16:44:00,4.52813,4.53371,4.52813,4.52888,6750000.0
2009-06-05 16:45:00,4.53499,4.53499,4.52518,4.52718,5640000.0
2009-06-05 16:46:00,4.53402,4.53513,4.52892,4.52942,7130000.0
2009-06-05 16:47:00,4.53171,4.53725,4.53048,4.53725,5630000.0
2009-06-05 16:48:00,4.53542,4.53625,4.52789,4.53625,6010000.0
2009-06-05 16:49:00,4.53185,4.53763,4.53185,4.53657,5630000.0
2009-06-05 16:50:00,4.53163,4.53569,4.52616,4.52616,4510000.0
2009-06-05 16:51:00,4.53588,4.53588,4.52384,4.53333,9750000.0
2009-06-05 16:52:00,4.52912,4.53402,4.52227,4.52974,5260000.0
2009-06-05 16:53:00,4.5345,4.53652,4.52952,4.53026,9380000.0
2009-06-05 16:54:00,4.53402,4.53554,4.5253,4.5253,5260000.0
2009-06-05 16:55:00,4.53587,4.54096,4.53347,4.53392,10510000.0
2009-06-05 16:56:00,4.52704,4.5387,4.52704,4.5387,9750000.0
2009-06-05 16:57:00,4.54001,4.54028,4.5362,4.54028,5630000.0
2009-06-05 16:58:00,4.53788,4.54034,4.53152,4.53696,6750000.0
2009-06-05 16:59:00,4.53521,4.54028,4.53234,4.54028,7500000.0
2009-06-05 17:00:00,4.53811,4.53925,4.52875,4.53925,5630000.0
2009-06-05 17:01:00,4.53461,4.53955,4.53174,4.53174,5630000.0
2009-06-05 17:02:00,4.54155,4.54155,4.53071,4.53071,5250000.0
2009-06-05 17:03:00,4.5411,4.54328,4.53313,4.53881,8260000.0
2009-06-05 17:04:00,4.53786,4.54288,4.53461,4.53642,7510000.0
2009-06-05 17:05:00,4.53736,4.53736,4.53141,4.53377,6380000.0
2009-06-05 17:06:00,4.53535,4.53727,4.52749,4.52749,4890000.0
2009-06-05 17:07:00,4.53574,4.53708,4.53003,4.53298,8250000.0
2009-06-05 17:08:00,4.53041,4.53493,4.52953,4.5306,5260000.0
2009-06-05 17:09:00,4.52809,4.53453,4.5223,4.52832,6010000.0
2009-06-05 17:10:00,4.53357,4.53533,4.52898,4.53053,7500000.0
2009-06-05 17:11:00,4.53018,4.53601,4.52851,4.53405,8250000.0
2009-06-05 17:12:00,4.5325,4.53432,4.52281,4.53432,7890000.0
2009-06-05 17:13:00,4.53465,4.53489,4.52332,4.53155,7500000.0
2009-06-05 17:14:00,4.53011,4.53417,4.52777,4.5283,6000000.0
2009-06-05 17:15:00,4.53353,4.53598,4.5296,4.53598,8640000.0
2009-06-05 17:16:00,4.53343,4.5376,4.53326,4.5358,5250000.0
2009-06-05 17:17:00,4.53419,4.53827,4.53041,4.5367,6380000.0
2009-06-05 17:18:00,4.53775,4.53775,4.52696,4.53735,8260000.0
2009-06-05 17:19:00,4.5378,4.53861,4.53266,4.53266,5630000.0
2009-06-05 17:20:00,4.54027,4.54027,4.53343,4.53388,7130000.0
2009-06-05 17:21:00,4.54005,4.54257,4.53458,4.53458,8260000.0
2009-06-05 17:22:00,4.5378,4.53875,4.53291,4.53719,8630000.0
2009-06-05 17:23:00,4.53538,4.53888,4.53057,4.53519,6750000.0
2009-06-05 17:24:00,4.54028,4.54079,4.53256,4.53893,8260000.0
2009-06-05 17:25:00,4.53571,4.53836,4.53442,4.53589,6380000.0
2009-06-05 17:26:00,4.53792,4.53968,4.53441,4.53901,8630000.0
2009-06-05 17:27:00,4.53545,4.54005,4.53011,4.53404,10140000.0
2009-06-05 17:28:00,4.53794,4.5418,4.53548,4.53833,9010000.0
2009-06-05 17:29:00,4.53036,4.53957,4.52934,4.53397,9020000.0
2009-06-05 17:30:00,4.53903,4.53997,4.52912,4.53581,7880000.0
2009-06-05 17:31:00,4.53497,4.53812,4.53076,4.53611,9760000.0
2009-06-05 17:32:00,4.52598,4.53732,4.52598,4.52807,4510000.0
2009-06-05 17:33:00,4.53548,4.53597,4.5294,4.53597,4890000.0
2009-06-05 17:34:00,4.52872,4.53677,4.52572,4.53441,6020000.0
2009-06-05 17:35:00,4.53242,4.5356,4.52864,4.53384,5650000.0
2009-06-05 17:36:00,4.53666,4.53666,4.5262,4.53452,6000000.0
2009-06-05 17:37:00,4.52862,4.53632,4.52862,4.53359,6380000.0
2009-06-05 17:38:00,4.52446,4.53456,4.52446,4.52446,9000000.0
2009-06-05 17:39:00,4.53205,4.53712,4.5296,4.53499,5640000.0
2009-06-05 17:40:00,4.52825,4.53578,4.52557,4.53578,7510000.0
2009-06-05 17:41:00,4.5344,4.53556,4.53022,4.53505,7500000.0
2009-06-05 17:42:00,4.53445,4.53614,4.52987,4.53614,4880000.0
2009-06-05 17:43:00,4.52638,4.53652,4.52638,4.52764,10510000.0
2009-06-05 17:44:00,4.53724,4.53724,4.52827,4.5293,7500000.0
2009-06-05 17:45:00,4.53014,4.53673,4.52898,4.53248,10510000.0
2009-06-05 17:46:00,4.53265,4.53487,4.5229,4.52473,9380000.0
2009-06-05 17:47:00,4.52893,4.53411,4.52483,4.52746,5640000.0
2009-06-05 17:48:00,4.53204,4.53578,4.52368,4.53178,5630000.0
2009-06-05 17:49:00,4.53206,4.53241,4.52505,4.5281,9010000.0
2009-06-05 17:50:00,4.53495,4.53495,4.53133,4.53323,6010000.0
2009-06-05 17:51:00,4.53037,4.53284,4.52753,4.52932,5260000.0
2009-06-05 17:52:00,4.53365,4.53365,4.52469,4.53348,5270000.0
2009-06-05 17:53:00,4.53258,4.53424,4.52607,4.53391,9760000.0
2009-06-05 17:54:00,4.52746,4.53426,4.52746,4.5336,7500000.0
2009-06-05 17:55:00,4.53078,4.53248,4.52206,4.53021,7510000.0
2009-06-05 17:56:00,4.53203,4.53203,4.52268,4.5255,5250000.0
2009-06-05 17:57:00,4.53083,4.53096,4.51955,4.51955,9770000.0
2009-06-05 17:58:00,4.52064,4.53249,4.52064,4.52688,13130000.0
2009-06-05 17:59:00,4.52708,4.53165,4.52207,4.52573,8640000.0
2009-06-05 18:00:00,4.52744,4.53207,4.51853,4.53207,8640000.0
2009-06-05 18:01:00,4.52965,4.53362,4.5231,4.5231,5250000.0
2009-06-05 18:02:00,4.52424,4.53425,4.52231,4.52304,7510000.0
2009-06-05 18:03:00,4.53102,4.53102,4.52137,4.52864,7130000.0
2009-06-05 18:04:00,4.5259,4.53016,4.5213,4.52146,4510000.0
2009-06-05 18:05:00,4.53084,4.5311,4.52475,4.52502,5630000.0
2009-06-05 18:06:00,4.53009,4.5309,4.52044,4.52833,10510000.0
2009-06-05 18:07:00,4.53206,4.53272,4.52201,4.52201,9770000.0
2009-06-05 18:08:00,4.52812,4.53013,4.52416,4.53013,5630000.0
2009-06-05 18:09:00,4.52961,4.53224,4.52243,4.52576,10510000.0
2009-06-05 18:10:00,4.53065,4.53226,4.52073,4.53017,6760000.0
2009-06-05 18:11:00,4.52694,4.52883,4.51757,4.52509,7130000.0
2009-06-05 18:12:00,4.52222,4.53126,4.52222,4.52663,5260000.0
2009-06-05 18:13:00,4.53111,4.53238,4.52714,4.52714,5250000.0
2009-06-05 18:14:00,4.52799,4.53056,4.52419,4.52992,5630000.0
2009-06-05 18:15:00,4.53114,4.53419,4.52592,4.52953,6750000.0
2009-06-05 18:16:00,4.52912,4.53123,4.52561,4.52561,6750000.0
2009-06-05 18:17:00,4.52549,4.53163,4.52234,4.53144,9380000.0
2009-06-05 18:18:00,4.5314,4.5314,4.52092,4.52974,4890000.0
2009-06-05 18:19:00,4.5307,4.53168,4.52025,4.5303,8630000.0
2009-06-05 18:20:00,4.53108,4.53132,4.52485,4.5299,6750000.0
2009-06-05 18:21:00,4.53009,4.53141,4.52496,4.52591,5250000.0
2009-06-05 18:22:00,4.52329,4.53151,4.52329,4.53138,6380000.0
2009-06-05 18:23:00,4.53161,4.53298,4.52525,4.52814,9010000.0
2009-06-05 18:24:00,4.524,4.53055,4.52002,4.52405,7130000.0
2009-06-05 18:25:00,4.5313,4.53508,4.5236,4.53216,7140000.0
2009-06-05 18:26:00,4.52813,4.53607,4.52813,4.53303,4880000.0
2009-06-05 18:27:00,4.53668,4.53756,4.52966,4.53273,9000000.0
2009-06-05 18:28:00,4.52633,4.53546,4.52496,4.5287,6760000.0
2009-06-05 18:29:00,4.52369,4.53334,4.52369,4.5288,8630000.0
2009-06-05 18:30:00,4.53434,4.53434,4.52851,4.52911,6010000.0
2009-06-05 18:31:00,4.53066,4.53459,4.52416,4.5338,7510000.0
2009-06-05 18:32:00,4.53332,4.53489,4.52388,4.52388,7510000.0
2009-06-05 18:33:00,4.52292,4.53448,4.52292,4.53048,12380000.0
2009-06-05 18:34:00,4.52793,4.53128,4.52415,4.52712,9010000.0
2009-06-05 18:35:00,4.53248,4.53285,4.52796,4.52807,5630000.0
2009-06-05 18:36:00,4.52955,4.53694,4.5266,4.53481,7890000.0
2009-06-05 18:37:00,4.53174,4.53547,4.52586,4.53266,9000000.0
2009-06-05 18:38:00,4.53332,4.53332,4.52503,4.52921,4880000.0
2009-06-05 18:39:00,4.53377,4.53377,4.52155,4.53254,8260000.0
2009-06-05 18:40:00,4.53456,4.53456,4.5215,4.52646,10880000.0
2009-06-05 18:41:00,4.53341,4.53362,4.52233,4.53362,9380000.0
2009-06-05 18:42:00,4.53445,4.53776,4.52599,4.53407,10500000.0
2009-06-05 18:43:00,4.53033,4.53385,4.52399,4.53382,14630000.0
2009-06-05 18:44:00,4.5305,4.53383,4.52248,4.53151,9010000.0
2009-06-05 18:45:00,4.53482,4.53497,4.52386,4.5328,6010000.0
2009-06-05 18:46:00,4.53255,4.53436,4.52297,4.53147,5250000.0
2009-06-05 18:47:00,4.53322,4.53641,4.52845,4.53516,6010000.0
2009-06-05 18:48:00,4.53496,4.53589,4.52627,4.52627,5250000.0
2009-06-05 18:49:00,4.52899,4.5344,4.52421,4.53378,8630000.0
2009-06-05 18:50:00,4.53636,4.53825,4.53154,4.53154,7880000.0
2009-06-05 18:51:00,4.53572,4.53574,4.5293,4.53358,7890000.0
2009-06-05 18:52:00,4.5262,4.53792,4.5262,4.53434,6760000.0
2009-06-05 18:53:00,4.52995,4.53667,4.52808,4.53471,8250000.0
2009-06-05 18:54:00,4.53449,4.53688,4.52982,4.5354,8640000.0
2009-06-05 18:55:00,4.53616,4.53698,4.52511,4.53516,8250000.0
2009-06-05 18:56:00,4.53552,4.53807,4.52646,4.53357,8640000.0
2009-06-05 18:57:00,4.53683,4.53698,4.52675,4.53528,6380000.0
2009-06-05 18:58:00,4.53587,4.53614,4.52758,4.53469,6380000.0
2009-06-05 18:59:00,4.5342,4.53475,4.52404,4.53093,6380000.0
2009-06-05 19:00:00,4.53295,4.53459,4.52283,4.52706,5640000.0
2009-06-05 19:01:00,4.53207,4.53412,4.52265,4.53411,5630000.0
2009-06-05 19:02:00,4.525,4.53645,4.525,4.53399,5630000.0
2009-06-05 19:03:00,4.53401,4.53466,4.52954,4.53466,5250000.0
2009-06-05 19:04:00,4.53191,4.53623,4.52694,4.53494,6380000.0
2009-06-05 19:05:00,4.53453,4.53505,4.52405,4.53455,8260000.0
2009-06-05 19:06:00,4.53083,4.53644,4.52583,4.53452,11630000.0
2009-06-05 19:07:00,4.5349,4.53657,4.52606,4.52958,9010000.0
2009-06-05 19:08:00,4.5355,4.5355,4.5267,4.5347,4510000.0
2009-06-05 19:09:00,4.53693,4.53693,4.52677,4.52985,6750000.0
2009-06-05 19:10:00,4.53215,4.53707,4.52703,4.53566,6380000.0
2009-06-05 19:11:00,4.53408,4.53593,4.52834,4.53082,7510000.0
2009-06-05 19:12:00,4.53246,4.53522,4.53137,4.53145,4880000.0
2009-06-05 19:13:00,4.53481,4.53679,4.52541,4.52541,10130000.0
2009-06-05 19:14:00,4.5345,4.53596,4.53217,4.53557,4880000.0
2009-06-05 19:15:00,4.53519,4.53519,4.52589,4.53356,6760000.0
2009-06-05 19:16:00,4.53572,4.53572,4.52819,4.53507,7130000.0
2009-06-05 19:17:00,4.53211,4.5354,4.5294,4.52983,7130000.0
2009-06-05 19:18:00,4.53304,4.53431,4.5294,4.53418,5640000.0
2009-06-05 19:19:00,4.52822,4.53339,4.52224,4.52851,6000000.0
2009-06-05 19:20:00,4.53217,4.53363,4.52396,4.53258,7510000.0
2009-06-05 19:21:00,4.52944,4.53316,4.52647,4.52699,6000000.0
2009-06-05 19:22:00,4.52995,4.53405,4.52855,4.53001,7140000.0
2009-06-05 19:23:00,4.53062,4.53454,4.52901,4.5319,7130000.0
2009-06-05 19:24:00,4.52593,4.53183,4.5223,4.52978,6390000.0
2009-06-05 19:25:00,4.52714,4.53495,4.52714,4.53202,9760000.0
2009-06-05 19:26:00,4.53326,4.53386,4.52557,4.52557,8250000.0
2009-06-05 19:27:00,4.52778,4.53493,4.52778,4.53207,8630000.0
2009-06-05 19:28:00,4.52693,4.53258,4.5214,4.53254,9760000.0
2009-06-05 19:29:00,4.53129,4.53303,4.52263,4.52914,6000000.0
2009-06-05 19:30:00,4.52964,4.5329,4.51834,4.52598,9390000.0
2009-06-05 19:31:00,4.53296,4.53296,4.5231,4.53146,9010000.0
2009-06-05 19:32:00,4.53236,4.53511,4.52617,4.53263,9760000.0
2009-06-05 19:33:00,4.52454,4.53493,4.52454,4.53168,6010000.0
2009-06-05 19:34:00,4.53464,4.53692,4.52948,4.53406,9010000.0
2009-06-05 19:35:00,4.53542,4.53626,4.52892,4.53201,7500000.0
2009-06-05 19:36:00,4.52869,4.53445,4.5236,4.53369,4880000.0
2009-06-05 19:37:00,4.53257,4.53454,4.52477,4.5296,4510000.0
2009-06-05 19:38:00,4.52958,4.53379,4.52842,4.53259,6010000.0
2009-06-05 19:39:00,4.53341,4.53669,4.52866,4.5289,7130000.0
2009-06-05 19:40:00,4.53336,4.53686,4.5238,4.53286,7890000.0
2009-06-05 19:41:00,4.53379,4.53488,4.52762,4.53342,7140000.0
2009-06-05 19:42:00,4.53085,4.53329,4.52601,4.53329,4880000.0
2009-06-05 19:43:00,4.52784,4.53428,4.52546,4.52546,6380000.0
2009-06-05 19:44:00,4.53434,4.53472,4.52829,4.53409,5630000.0
2009-06-05 19:45:00,4.53166,4.53577,4.52759,4.53391,10140000.0
2009-06-05 19:46:00,4.52827,4.53367,4.52433,4.53367,4510000.0
2009-06-05 19:47:00,4.52491,4.53827,4.52491,4.5341,8250000.0
2009-06-05 19:48:00,4.53391,4.53438,4.52339,4.53361,7880000.0
2009-06-05 19:49:00,4.5333,4.53466,4.52535,4.52696,5250000.0
2009-06-05 19:50:00,4.53034,4.53595,4.52627,4.5306,6760000.0
2009-06-05 19:51:00,4.5283,4.53366,4.52555,4.53092,6380000.0
2009-06-05 19:52:00,4.53266,4.53582,4.5289,4.53582,4510000.0
2009-06-05 19:53:00,4.53234,4.53475,4.52332,4.53475,6770000.0
2009-06-05 19:54:00,4.54103,4.54103,4.52347,4.52951,7130000.0
2009-06-05 19:55:00,4.53572,4.53572,4.52908,4.53248,6000000.0
2009-06-05 19:56:00,4.52927,4.53637,4.52369,4.52798,9380000.0
2009-06-05 19:57:00,4.52726,4.5336,4.52382,4.5297,5250000.0
2009-06-05 19:58:00,4.52836,4.5358,4.52836,4.5358,5260000.0
2009-06-05 19:59:00,4.53304,4.53553,4.53009,4.53191,9020000.0
2009-06-05 20:00:00,4.53483,4.53483,4.52095,4.53217,5250000.0
2009-06-05 20:01:00,4.5293,4.53652,4.52496,4.53039,5630000.0
2009-06-05 20:02:00,4.53388,4.53749,4.52959,4.52988,6380000.0
2009-06-05 20:03:00,4.53307,4.53518,4.52453,4.52453,7140000.0
2009-06-05 20:04:00,4.5333,4.53352,4.52777,4.53291,6390000.0
2009-06-05 20:05:00,4.53219,4.53478,4.52634,4.53478,6000000.0
2009-06-05 20:06:00,4.53412,4.53817,4.52782,4.53817,4510000.0
2009-06-05 20:07:00,4.53827,4.53828,4.53068,4.53828,4500000.0
2009-06-05 20:08:00,4.53727,4.54206,4.5339,4.5339,7130000.0
2009-06-05 20:09:00,4.53284,4.53791,4.52751,4.53791,7510000.0
2009-06-05 20:10:00,4.53452,4.54019,4.53276,4.53859,6390000.0
2009-06-05 20:11:00,4.53822,4.53919,4.53339,4.53843,6750000.0
2009-06-05 20:12:00,4.53475,4.53682,4.53092,4.53373,7500000.0
2009-06-05 20:13:00,4.53717,4.54176,4.53407,4.53844,6000000.0
2009-06-05 20:14:00,4.53791,4.53887,4.5291,4.53791,6000000.0
2009-06-05 20:15:00,4.53279,4.54097,4.53279,4.5334,9010000.0
2009-06-05 20:16:00,4.53756,4.53954,4.53434,4.53774,6760000.0
2009-06-05 20:17:00,4.53871,4.5399,4.53285,4.53285,7130000.0
2009-06-05 20:18:00,4.53413,4.53861,4.528,4.528,5640000.0
2009-06-05 20:19:00,4.53637,4.53958,4.53281,4.53629,7500000.0
2009-06-05 20:20:00,4.53774,4.5398,4.5311,4.53659,10880000.0
2009-06-05 20:21:00,4.53591,4.53686,4.53162,4.53544,8630000.0
2009-06-05 20:22:00,4.53613,4.53829,4.52871,4.52871,5630000.0
2009-06-05 20:23:00,4.53306,4.53875,4.52741,4.53079,6760000.0
2009-06-05 20:24:00,4.53542,4.54015,4.5338,4.53671,6770000.0
2009-06-05 20:25:00,4.53384,4.53449,4.52487,4.52876,8250000.0
2009-06-05 20:26:00,4.53656,4.53662,4.52502,4.53095,7500000.0
2009-06-05 20:27:00,4.53478,4.53783,4.53208,4.53555,7140000.0
2009-06-05 20:28:00,4.53464,4.53654,4.52767,4.53561,9760000.0
2009-06-05 20:29:00,4.53631,4.53738,4.53068,4.53068,11640000.0
2009-06-05 20:30:00,4.53664,4.53664,4.5285,4.5299,5250000.0
2009-06-05 20:31:00,4.53484,4.54024,4.53043,4.53271,5640000.0
2009-06-05 20:32:00,4.53517,4.53912,4.53016,4.5312,7500000.0
2009-06-05 20:33:00,4.53335,4.53754,4.52554,4.53509,9000000.0
2009-06-05 20:34:00,4.5322,4.53716,4.52904,4.53061,6010000.0
2009-06-05 20:35:00,4.53248,4.53681,4.52382,4.53681,5630000.0
2009-06-05 20:36:00,4.53122,4.53621,4.52572,4.53244,7880000.0
2009-06-05 20:37:00,4.53312,4.53584,4.52859,4.53206,5630000.0
2009-06-05 20:38:00,4.53423,4.53423,4.52999,4.53379,5250000.0
2009-06-05 20:39:00,4.5287,4.53495,4.5259,4.53273,6000000.0
2009-06-05 20:40:00,4.52838,4.53589,4.52838,4.53127,8260000.0
2009-06-05 20:41:00,4.53285,4.53333,4.52698,4.53184,9380000.0
2009-06-05 20:42:00,4.5346,4.53534,4.52584,4.52862,8630000.0
2009-06-05 20:43:00,4.53371,4.53529,4.52487,4.52935,8250000.0
2009-06-05 20:44:00,4.52762,4.53585,4.52762,4.53528,4880000.0
2009-06-05 20:45:00,4.5333,4.53772,4.53178,4.53551,6000000.0
2009-06-05 20:46:00,4.53448,4.53711,4.53119,4.53119,9010000.0
2009-06-05 20:47:00,4.53171,4.53644,4.52738,4.53094,4510000.0
2009-06-05 20:48:00,4.53021,4.53744,4.53021,4.5362,7140000.0
2009-06-05 20:49:00,4.53387,4.53806,4.52563,4.5353,9380000.0
2009-06-05 20:50:00,4.53337,4.53694,4.53052,4.53397,6000000.0
2009-06-05 20:51:00,4.53528,4.53614,4.52649,4.53402,6380000.0
2009-06-05 20:52:00,4.52408,4.53542,4.52408,4.52572,7130000.0
2009-06-05 20:53:00,4.53507,4.53686,4.52518,4.52518,7130000.0
2009-06-05 20:54:00,4.53057,4.53664,4.52818,4.53633,9010000.0
2009-06-05 20:55:00,4.53217,4.53674,4.53025,4.53337,4880000.0
2009-06-05 20:56:00,4.53525,4.53595,4.52659,4.53347,4880000.0
2009-06-05 20:57:00,4.53629,4.53629,4.53207,4.53418,6380000.0
2009-06-05 20:58:00,4.53344,4.53689,4.52673,4.52673,8630000.0
2009-06-05 20:59:00,4.5299,4.53467,4.52518,4.53467,4880000.0
2009-06-05 21:00:00,4.53732,4.53732,4.52947,4.5343,3750000.0
2009-06-05 21:01:00,4.53354,4.5351,4.52978,4.53383,6750000.0
2009-06-05 21:02:00,4.53448,4.53622,4.52725,4.53489,5650000.0
2009-06-05 21:03:00,4.53192,4.53618,4.52578,4.53143,7130000.0
2009-06-05 21:04:00,4.53013,4.53909,4.52904,4.52904,5260000.0
2009-06-05 21:05:00,4.53489,4.53577,4.52534,4.53018,7880000.0
2009-06-05 21:06:00,4.53238,4.53404,4.52905,4.53334,3750000.0
2009-06-05 21:07:00,4.52962,4.53472,4.52557,4.52943,5640000.0
2009-06-05 21:08:00,4.53385,4.53385,4.52376,4.52743,6000000.0
2009-06-05 21:09:00,4.52881,4.53339,4.5224,4.53264,7880000.0
2009-06-05 21:10:00,4.52856,4.53092,4.5214,4.53092,5640000.0
2009-06-05 21:11:00,4.52752,4.53078,4.52712,4.5303,3380000.0
2009-06-05 21:12:00,4.52588,4.53235,4.52439,4.5265,6390000.0
2009-06-05 21:13:00,4.52989,4.52989,4.52674,4.52958,4130000.0
2009-06-05 21:14:00,4.5311,4.53236,4.52777,4.52989,5630000.0
2009-06-05 21:15:00,4.53178,4.53217,4.52045,4.53082,6000000.0
2009-06-05 21:16:00,4.52652,4.53373,4.52406,4.53018,5250000.0
2009-06-05 21:17:00,4.52986,4.53055,4.51947,4.52811,5630000.0
2009-06-05 21:18:00,4.52053,4.53128,4.52053,4.53026,7880000.0
2009-06-05 21:19:00,4.52474,4.53239,4.52474,4.53027,8250000.0
2009-06-05 21:20:00,4.53157,4.53157,4.5237,4.52932,3760000.0
2009-06-05 21:21:00,4.52303,4.53113,4.52303,4.53113,3750000.0
2009-06-05 21:22:00,4.52949,4.53086,4.52437,4.53086,5630000.0
2009-06-05 21:23:00,4.52515,4.53117,4.52018,4.5281,5250000.0
2009-06-05 21:24:00,4.53225,4.53272,4.52219,4.52996,8250000.0
2009-06-05 21:25:00,4.53099,4.53257,4.52476,4.52572,6760000.0
2009-06-05 21:26:00,4.53144,4.53144,4.52055,4.53103,5260000.0
2009-06-05 21:27:00,4.525,4.53135,4.52294,4.52558,7500000.0
2009-06-05 21:28:00,4.5276,4.53206,4.52659,4.52954,4880000.0
2009-06-05 21:29:00,4.52818,4.53345,4.52777,4.53106,8250000.0
2009-06-05 21:30:00,4.53302,4.53302,4.52509,4.52509,4880000.0
2009-06-05 21:31:00,4.53,4.53256,4.52179,4.52917,5630000.0
2009-06-05 21:32:00,4.52187,4.53111,4.52187,4.52646,4500000.0
2009-06-05 21:33:00,4.52559,4.53282,4.52158,4.52158,7130000.0
2009-06-05 21:34:00,4.52089,4.52985,4.52017,4.52936,8250000.0
2009-06-05 21:35:00,4.53226,4.53299,4.52392,4.52648,6000000.0
2009-06-05 21:36:00,4.53058,4.53276,4.52625,4.53276,6000000.0
2009-06-05 21:37:00,4.52604,4.53221,4.52133,4.53221,4880000.0
2009-06-05 21:38:00,4.53034,4.53313,4.5234,4.5234,4880000.0
2009-06-05 21:39:00,4.53019,4.5314,4.52653,4.5314,3010000.0
2009-06-05 21:40:00,4.53139,4.53331,4.52431,4.52431,5630000.0
2009-06-05 21:41:00,4.52182,4.53159,4.52182,4.53093,5250000.0
2009-06-05 21:42:00,4.52605,4.53168,4.52605,4.5295,8260000.0
2009-06-05 21:43:00,4.53082,4.53124,4.52662,4.53124,6760000.0
2009-06-05 21:44:00,4.52927,4.53349,4.52738,4.53233,6390000.0
2009-06-05 21:45:00,4.53318,4.53318,4.52344,4.53023,5250000.0
2009-06-05 21:46:00,4.53256,4.53256,4.52227,4.53084,6000000.0
2009-06-05 21:47:00,4.52667,4.53239,4.52584,4.52642,6760000.0
2009-06-05 21:48:00,4.52272,4.53243,4.52272,4.52825,5630000.0
2009-06-05 21:49:00,4.5301,4.53238,4.5243,4.52659,5250000.0
2009-06-05 21:50:00,4.53289,4.53414,4.52605,4.53414,7510000.0
2009-06-05 21:51:00,4.53032,4.53032,4.52359,4.52958,7510000.0
2009-06-05 21:52:00,4.53226,4.53277,4.52737,4.52982,6760000.0
2009-06-05 21:53:00,4.52623,4.53131,4.52622,4.53106,6020000.0
2009-06-05 21:54:00,4.53031,4.53298,4.52156,4.52999,6010000.0
2009-06-05 21:55:00,4.53076,4.53152,4.53076,4.53152,2630000.0
2009-06-05 21:56:00,4.53131,4.53258,4.5246,4.52656,8250000.0
2009-06-05 21:57:00,4.52449,4.53058,4.5234,4.52757,6750000.0
2009-06-05 21:58:00,4.52825,4.53041,4.52245,4.52641,6760000.0
2009-06-05 21:59:00,4.53087,4.53368,4.52144,4.53091,12390000.0
2009-06-05 22:00:00,4.53363,4.53363,4.52839,4.53069,8260000.0
2009-06-05 22:01:00,4.5271,4.5308,4.5271,4.52898,5250000.0
2009-06-05 22:02:00,4.52914,4.53014,4.52486,4.52879,6010000.0
2009-06-05 22:03:00,4.53109,4.53109,4.52083,4.52896,5260000.0
2009-06-05 22:04:00,4.5305,4.53237,4.52953,4.52996,9010000.0
2009-06-05 22:05:00,4.52681,4.53278,4.52242,4.53188,6380000.0
2009-06-05 22:06:00,4.52925,4.5308,4.52329,4.52893,6000000.0
2009-06-05 22:07:00,4.5239,4.53025,4.5239,4.53025,6760000.0
2009-06-05 22:08:00,4.52978,4.52978,4.51671,4.52901,6380000.0
2009-06-05 22:09:00,4.52559,4.52949,4.52238,4.52869,9750000.0
2009-06-05 22:10:00,4.53308,4.53308,4.52962,4.52962,3000000.0
2009-06-05 22:11:00,4.522,4.53155,4.522,4.52471,6000000.0
2009-06-05 22:12:00,4.52735,4.53007,4.52416,4.52519,5630000.0
2009-06-05 22:13:00,4.52881,4.53214,4.5244,4.53214,4130000.0
2009-06-05 22:14:00,4.52575,4.53198,4.52249,4.53077,4510000.0
2009-06-05 22:15:00,4.52985,4.53287,4.5272,4.5313,5250000.0
2009-06-05 22:16:00,4.53022,4.53022,4.51657,4.52842,7880000.0
2009-06-05 22:17:00,4.52936,4.52936,4.52936,4.52936,750000.0
2009-06-05 22:18:00,4.5261,4.53135,4.52036,4.53112,6760000.0
2009-06-05 22:19:00,4.52531,4.52732,4.5126,4.52732,4500000.0
2009-06-05 22:20:00,4.52732,4.53255,4.52732,4.53132,4500000.0
2009-06-05 22:21:00,4.52756,4.53106,4.52129,4.52545,7880000.0
2009-06-05 22:22:00,4.53354,4.53354,4.52899,4.53131,2630000.0
2009-06-05 22:23:00,4.52868,4.53244,4.5212,4.53119,8260000.0
2009-06-05 22:24:00,4.52955,4.53154,4.52136,4.52136,6760000.0
2009-06-05 22:25:00,4.52154,4.53282,4.52154,4.53079,5630000.0
2009-06-05 22:26:00,4.52927,4.52927,4.51959,4.52442,4880000.0
2009-06-05 22:27:00,4.52483,4.53046,4.52433,4.5281,7500000.0
2009-06-05 22:28:00,4.52404,4.5291,4.52149,4.52149,7130000.0
2009-06-05 22:29:00,4.52839,4.53349,4.524,4.52865,4880000.0
2009-06-05 22:30:00,4.53133,4.53305,4.52153,4.53305,3760000.0
2009-06-05 22:31:00,4.53192,4.53192,4.52618,4.52618,5260000.0
2009-06-05 22:32:00,4.53054,4.53381,4.52354,4.53381,3380000.0
2009-06-05 22:33:00,4.52972,4.53022,4.52346,4.52346,4880000.0
2009-06-05 22:34:00,4.52989,4.53272,4.52989,4.53272,1500000.0
2009-06-05 22:35:00,4.52992,4.53036,4.52052,4.52668,5260000.0
2009-06-05 22:36:00,4.53133,4.53133,4.52455,4.53058,6760000.0
2009-06-05 22:37:00,4.52947,4.53323,4.52648,4.53323,5250000.0
2009-06-05 22:38:00,4.53047,4.53047,4.52406,4.52771,5260000.0
2009-06-05 22:39:00,4.52577,4.53272,4.52228,4.52981,6380000.0
2009-06-05 22:41:00,4.53371,4.53371,4.52861,4.52861,6000000.0
2009-06-05 22:43:00,4.5215,4.52615,4.5215,4.52615,1500000.0
2009-06-05 22:44:00,4.52004,4.53347,4.51971,4.53347,9010000.0
2009-06-05 22:45:00,4.52683,4.52943,4.52417,4.52417,3000000.0
2009-06-05 22:46:00,4.53229,4.53358,4.52173,4.53358,7880000.0
2009-06-05 22:48:00,4.53296,4.53296,4.53296,4.53296,750000.0
2009-06-05 22:49:00,4.5264,4.53062,4.52528,4.52996,5250000.0
2009-06-05 22:50:00,4.52933,4.52933,4.52015,4.52015,2250000.0
2009-06-05 22:51:00,4.53163,4.53345,4.52428,4.52901,4880000.0
2009-06-05 22:53:00,4.53417,4.53417,4.52898,4.53416,6750000.0
2009-06-05 22:55:00,4.53386,4.53445,4.53386,4.53445,1500000.0
2009-06-05 22:56:00,4.52472,4.53405,4.52472,4.53397,4140000.0
2009-06-05 22:58:00,4.53085,4.53325,4.52224,4.52224,7510000.0
2009-06-07 23:15:00,4.52422,4.53366,4.52422,4.53366,7500000.0
2009-06-07 23:30:00,4.52938,4.5341,4.52938,4.52946,2260000.0
2009-06-07 23:31:00,4.52542,4.53542,4.52542,4.53486,9790000.0
2009-06-07 23:35:00,4.53436,4.53436,4.52986,4.53217,6000000.0
2009-06-07 23:37:00,4.53427,4.53427,4.53427,4.53427,380000.0
2009-06-07 23:38:00,4.52582,4.53526,4.52582,4.52988,7510000.0
2009-06-07 23:40:00,4.53483,4.53483,4.52907,4.53048,6000000.0
2009-06-07 23:42:00,4.53496,4.53496,4.53496,4.53496,750000.0
2009-06-07 23:43:00,4.53482,4.53531,4.52542,4.52542,7500000.0
2009-06-07 23:45:00,4.53193,4.53472,4.52416,4.53472,7500000.0
2009-06-07 23:47:00,4.53057,4.53467,4.53057,4.53467,1500000.0
2009-06-07 23:48:00,4.53336,4.53336,4.52925,4.52925,2250000.0
2009-06-07 23:49:00,4.53177,4.53177,4.53177,4.53177,1500000.0
2009-06-07 23:50:00,4.53401,4.53401,4.53401,4.53401,750000.0
2009-06-07 23:51:00,4.53331,4.53477,4.53331,4.53477,1500000.0
2009-06-07 23:52:00,4.53191,4.53436,4.52918,4.53436,4880000.0
2009-06-07 23:53:00,4.53263,4.53526,4.53007,4.53416,3760000.0
2009-06-07 23:54:00,4.53003,4.53408,4.53003,4.53241,2250000.0
2009-06-07 23:56:00,4.53271,4.53271,4.53271,4.53271,750000.0
2009-06-07 23:57:00,4.53452,4.53452,4.53233,4.53233,1500000.0
2009-06-07 23:58:00,4.52918,4.53387,4.52918,4.53387,1500000.0
2009-06-07 23:59:00,4.53409,4.53409,4.52275,4.52453,4500000.0
2009-06-08 00:00:00,4.53392,4.53392,4.52858,4.53385,5250000.0
2009-06-08 00:01:00,4.53527,4.53527,4.53527,4.53527,750000.0
2009-06-08 00:03:00,4.53471,4.53496,4.52537,4.53417,3000000.0
2009-06-08 00:04:00,4.53451,4.53451,4.53034,4.53254,6000000.0
2009-06-08 00:05:00,4.53391,4.53536,4.52512,4.5335,7510000.0
2009-06-08 00:06:00,4.53401,4.53401,4.52948,4.52948,2250000.0
2009-06-08 00:08:00,4.53348,4.53348,4.53277,4.53277,1500000.0
2009-06-08 00:09:00,4.53376,4.53376,4.52926,4.53157,6000000.0
2009-06-08 00:11:00,4.53346,4.53346,4.52896,4.53127,6000000.0
2009-06-08 00:13:00,4.53376,4.53376,4.52926,4.53157,6000000.0
2009-06-08 00:15:00,4.53139,4.53425,4.53007,4.53007,5250000.0
2009-06-08 00:16:00,4.53367,4.53367,4.53367,4.53367,750000.0
2009-06-08 00:17:00,4.53016,4.53016,4.53016,4.53016,380000.0
2009-06-08 00:18:00,4.53406,4.53406,4.52956,4.53187,5260000.0
2009-06-08 00:30:00,4.53376,4.53376,4.53376,4.53376,750000.0
2009-06-08 00:31:00,4.53356,4.53356,4.52906,4.53137,6000000.0
2009-06-08 00:45:00,4.52947,4.53326,4.52382,4.53092,8660000.0
2009-06-08 01:00:00,4.52881,4.53449,4.52881,4.53089,1890000.0
2009-06-08 01:01:00,4.53768,4.53837,4.53048,4.53305,4900000.0
2009-06-08 01:02:00,4.53235,4.53235,4.53235,4.53235,750000.0
2009-06-08 01:11:00,4.53691,4.53836,4.52812,4.5365,8250000.0
2009-06-08 01:15:00,4.53648,4.53723,4.53574,4.5365,6000000.0
2009-06-08 01:16:00,4.53812,4.53812,4.53321,4.53535,6000000.0
2009-06-08 01:30:00,4.53657,4.53657,4.53657,4.53657,750000.0
2009-06-08 01:31:00,4.53806,4.53806,4.53356,4.53587,6000000.0
2009-06-08 01:44:00,4.53072,4.54016,4.53072,4.54016,7500000.0
2009-06-08 01:50:00,4.53776,4.53776,4.53326,4.53557,6000000.0
2009-06-08 01:52:00,4.53762,4.53762,4.53268,4.53529,6000000.0
2009-06-08 02:15:00,4.53856,4.53856,4.52912,4.52912,7130000.0
2009-06-08 02:30:00,4.53732,4.53904,4.52952,4.52952,12000000.0
2009-06-08 02:31:00,4.53412,4.53711,4.53412,4.53711,1500000.0
2009-06-08 02:32:00,4.53719,4.53777,4.53102,4.53242,10500000.0
2009-06-08 02:34:00,4.5299,4.53519,4.52723,4.535,7130000.0
2009-06-08 02:35:00,4.5339,4.53692,4.53023,4.53287,4880000.0
2009-06-08 02:36:00,4.53692,4.53692,4.53357,4.53357,1500000.0
2009-06-08 02:37:00,4.53763,4.53763,4.52953,4.53205,2260000.0
2009-06-08 02:39:00,4.53761,4.53761,4.52588,4.52588,5630000.0
2009-06-08 02:41:00,4.53218,4.53658,4.53218,4.53244,5250000.0
2009-06-08 02:42:00,4.53642,4.53781,4.53642,4.53716,5250000.0
2009-06-08 02:45:00,4.5374,4.53926,4.52902,4.53781,7880000.0
2009-06-08 02:46:00,4.53537,4.53756,4.53306,4.53756,6000000.0
2009-06-08 02:48:00,4.5364,4.53826,4.52802,4.53681,8250000.0
2009-06-08 02:49:00,4.53527,4.53746,4.53296,4.53746,6000000.0
2009-06-08 02:51:00,4.5363,4.53816,4.52792,4.53671,7510000.0
2009-06-08 02:53:00,4.536,4.53786,4.52762,4.53641,8250000.0
2009-06-08 02:54:00,4.5347,4.53708,4.53228,4.53708,6000000.0
2009-06-08 02:56:00,4.53722,4.53722,4.52782,4.53637,5630000.0
2009-06-08 02:58:00,4.53234,4.53747,4.52835,4.53747,4900000.0
2009-06-08 03:00:00,4.53647,4.53647,4.52595,4.52595,2250000.0
2009-06-08 03:01:00,4.53641,4.5377,4.52542,4.53723,6750000.0
2009-06-08 03:03:00,4.5361,4.53796,4.52772,4.53651,8250000.0
2009-06-08 03:05:00,4.5362,4.53806,4.52782,4.53661,8250000.0
2009-06-08 03:07:00,4.5362,4.53806,4.52782,4.53661,7880000.0
2009-06-08 03:08:00,4.53547,4.53766,4.53316,4.53766,6000000.0
2009-06-08 03:10:00,4.53306,4.53762,4.53306,4.53762,1130000.0
2009-06-08 03:12:00,4.53726,4.53793,4.53202,4.53758,7500000.0
2009-06-08 03:14:00,4.53528,4.53887,4.52812,4.53377,9400000.0
2009-06-08 03:15:00,4.53497,4.53497,4.53497,4.53497,1130000.0
2009-06-08 03:17:00,4.53278,4.53645,4.52651,4.53615,5260000.0
2009-06-08 03:19:00,4.52832,4.53707,4.52648,4.53653,9000000.0
2009-06-08 03:21:00,4.53545,4.53545,4.53545,4.53545,750000.0
2009-06-08 03:22:00,4.52945,4.5347,4.52527,4.5347,6000000.0
2009-06-08 03:24:00,4.53741,4.53748,4.52825,4.53724,7500000.0
2009-06-08 03:30:00,4.53877,4.53931,4.53352,4.53471,7150000.0
2009-06-08 03:31:00,4.53694,4.53694,4.53188,4.53188,6390000.0
2009-06-08 03:33:00,4.53253,4.53742,4.52792,4.53626,7880000.0
2009-06-08 03:34:00,4.53674,4.53742,4.52802,4.53208,5630000.0
2009-06-08 03:36:00,4.5364,4.53826,4.52802,4.53681,8250000.0
2009-06-08 03:38:00,4.5365,4.53836,4.52812,4.53691,7880000.0
2009-06-08 03:40:00,4.53632,4.53821,4.52782,4.53683,8250000.0
2009-06-08 03:41:00,4.53507,4.53726,4.53276,4.53726,5630000.0
2009-06-08 03:45:00,4.53755,4.53925,4.52897,4.53765,8250000.0
2009-06-08 03:47:00,4.5362,4.53806,4.52782,4.53661,7880000.0
2009-06-08 03:48:00,4.53517,4.53736,4.53286,4.53736,6000000.0
2009-06-08 03:52:00,4.53596,4.5384,4.52766,4.53634,7510000.0
2009-06-08 03:54:00,4.53622,4.53863,4.52799,4.53688,7880000.0
2009-06-08 03:55:00,4.53517,4.53736,4.53286,4.53736,5630000.0
2009-06-08 03:57:00,4.5364,4.53826,4.52802,4.53681,7880000.0
2009-06-08 03:59:00,4.53745,4.53752,4.53218,4.53752,5250000.0
2009-06-08 04:00:00,4.53167,4.54275,4.53159,4.53992,4500000.0
2009-06-08 04:04:00,4.53745,4.53792,4.52852,4.53792,4880000.0
2009-06-08 04:06:00,4.53657,4.53766,4.53247,4.53503,4500000.0
2009-06-08 04:07:00,4.53696,4.53696,4.53178,4.53451,4880000.0
2009-06-08 04:11:00,4.53223,4.53737,4.53223,4.53737,2250000.0
2009-06-08 04:13:00,4.53268,4.53752,4.53234,4.53269,5250000.0
2009-06-08 04:14:00,4.53756,4.53756,4.52812,4.53585,7500000.0
2009-06-08 04:15:00,4.53892,4.53972,4.52952,4.52952,11250000.0
2009-06-08 04:16:00,4.52923,4.54232,4.52923,4.539,7500000.0
2009-06-08 04:18:00,4.53392,4.53759,4.53116,4.53691,7140000.0
2009-06-08 04:20:00,4.53539,4.53801,4.53222,4.53691,9390000.0
2009-06-08 04:21:00,4.53218,4.53756,4.52812,4.52812,6770000.0
2009-06-08 04:23:00,4.53974,4.54186,4.52782,4.52782,3400000.0
2009-06-08 04:25:00,4.53771,4.53771,4.53188,4.53646,5250000.0
2009-06-08 04:26:00,4.52782,4.53726,4.52782,4.5342,12000000.0
2009-06-08 04:28:00,4.53766,4.53822,4.52822,4.52822,11270000.0
2009-06-08 04:30:00,4.53016,4.5411,4.53016,4.53879,6010000.0
2009-06-08 04:32:00,4.527,4.53626,4.527,4.53626,7500000.0
2009-06-08 04:33:00,4.53707,4.53722,4.53489,4.53722,4130000.0
2009-06-08 04:35:00,4.53786,4.53786,4.52803,4.53126,9380000.0
2009-06-08 04:36:00,4.53706,4.53706,4.53686,4.53686,1130000.0
2009-06-08 04:37:00,4.53212,4.53742,4.52802,4.53702,5250000.0
2009-06-08 04:39:00,4.53254,4.53254,4.52556,4.52556,1500000.0
2009-06-08 04:41:00,4.53832,4.53832,4.52812,4.53737,4140000.0
2009-06-08 04:42:00,4.53726,4.53726,4.53726,4.53726,750000.0
2009-06-08 04:44:00,4.53518,4.53518,4.52248,4.52575,6760000.0
2009-06-08 04:45:00,4.53838,4.53838,4.53838,4.53838,750000.0
2009-06-08 04:46:00,4.53279,4.53722,4.52782,4.52782,9380000.0
2009-06-08 04:47:00,4.53736,4.5374,4.52735,4.53565,7510000.0
2009-06-08 04:48:00,4.53756,4.53756,4.53264,4.53326,2630000.0
2009-06-08 04:49:00,4.53702,4.53763,4.52812,4.53763,3010000.0
2009-06-08 04:50:00,4.53697,4.53697,4.53559,4.53559,4500000.0
2009-06-08 04:51:00,4.53746,4.5379,4.52802,4.52802,7510000.0
2009-06-08 04:53:00,4.53736,4.53781,4.52792,4.52792,8250000.0
2009-06-08 04:54:00,4.53667,4.53775,4.52818,4.53686,7500000.0
2009-06-08 04:58:00,4.53691,4.53816,4.52848,4.53759,4880000.0
2009-06-08 04:59:00,4.53752,4.53756,4.52812,4.52812,7880000.0
2009-06-08 05:00:00,4.53315,4.53899,4.52876,4.53351,9010000.0
2009-06-08 05:01:00,4.52842,4.53786,4.52842,4.53766,7510000.0
2009-06-08 05:03:00,4.53727,4.53735,4.52802,4.52802,4880000.0
2009-06-08 05:05:00,4.53367,4.53735,4.53068,4.53676,6000000.0
2009-06-08 05:06:00,4.53726,4.53727,4.53208,4.53727,6380000.0
2009-06-08 05:08:00,4.53288,4.53762,4.52822,4.53747,4880000.0
2009-06-08 05:10:00,4.53697,4.53762,4.53228,4.5334,5250000.0
2009-06-08 05:12:00,4.52842,4.53801,4.52842,4.53677,8630000.0
2009-06-08 05:13:00,4.53823,4.53919,4.52738,4.53734,7880000.0
2009-06-08 05:15:00,4.53713,4.53713,4.5237,4.52598,9380000.0
2009-06-08 05:17:00,4.53749,4.53801,4.53377,4.53684,7500000.0
2009-06-08 05:19:00,4.53672,4.53712,4.53183,4.53712,7510000.0
2009-06-08 05:20:00,4.5344,4.53763,4.52802,4.53213,6380000.0
2009-06-08 05:22:00,4.53696,4.53796,4.53233,4.53661,5250000.0
2009-06-08 05:24:00,4.53418,4.53786,4.52802,4.53742,6000000.0
2009-06-08 05:26:00,4.53106,4.53791,4.53106,4.53739,5250000.0
2009-06-08 05:27:00,4.53791,4.53791,4.52802,4.53488,3010000.0
2009-06-08 05:28:00,4.53367,4.53797,4.53367,4.53649,5630000.0
2009-06-08 05:29:00,4.53845,4.53849,4.52953,4.53807,4500000.0
2009-06-08 05:31:00,4.5303,4.53787,4.5303,4.53252,6760000.0
2009-06-08 05:32:00,4.53218,4.53686,4.53208,4.53208,7500000.0
2009-06-08 05:34:00,4.53726,4.53726,4.52782,4.52782,6000000.0
2009-06-08 05:38:00,4.53217,4.53945,4.52905,4.53539,8250000.0
2009-06-08 05:41:00,4.53579,4.53751,4.52782,4.53242,7500000.0
2009-06-08 05:43:00,4.53686,4.53829,4.52588,4.53829,6400000.0
2009-06-08 05:45:00,4.53781,4.53781,4.52714,4.53163,5250000.0
2009-06-08 05:46:00,4.53782,4.53782,4.52752,4.53529,4130000.0
2009-06-08 05:50:00,4.53617,4.53767,4.53076,4.53337,8640000.0
2009-06-08 05:52:00,4.53767,4.53767,4.53204,4.53204,7500000.0
2009-06-08 05:53:00,4.53503,4.53691,4.52842,4.53609,5630000.0
2009-06-08 05:54:00,4.53764,4.53764,4.52807,4.53377,6750000.0
2009-06-08 05:55:00,4.53716,4.53789,4.53604,4.53782,9000000.0
2009-06-08 05:57:00,4.53596,4.53766,4.53205,4.53682,6750000.0
2009-06-08 05:59:00,4.53642,4.53757,4.53342,4.53697,8630000.0
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 07:00:00,4.53869,4.53869,4.52932,4.53338,5250000.0
2009-06-08 07:02:00,4.53734,4.53843,4.53319,4.53843,6750000.0
2009-06-08 07:04:00,4.53712,4.53831,4.53364,4.53512,5250000.0
2009-06-08 07:05:00,4.5386,4.5386,4.52932,4.53334,9380000.0
2009-06-08 07:06:00,4.52793,4.5378,4.52793,4.5378,7130000.0
2009-06-08 07:08:00,4.53699,4.53842,4.52902,4.53842,6010000.0
2009-06-08 07:10:00,4.53727,4.53864,4.52762,4.53521,9010000.0
2009-06-08 07:13:00,4.53442,4.53882,4.53374,4.53779,7890000.0
2009-06-08 07:14:00,4.53882,4.53882,4.53348,4.53374,5260000.0
2009-06-08 07:17:00,4.53313,4.53906,4.52922,4.53906,9000000.0
2009-06-08 07:18:00,4.53749,4.53907,4.533,4.53889,9750000.0
2009-06-08 07:20:00,4.53683,4.53683,4.52765,4.53256,6000000.0
2009-06-08 07:22:00,4.53684,4.53932,4.53315,4.53932,6000000.0
2009-06-08 07:26:00,4.5404,4.54094,4.53116,4.53803,8260000.0
2009-06-08 07:27:00,4.53349,4.53879,4.53191,4.53879,7500000.0
2009-06-08 07:28:00,4.53647,4.54022,4.53122,4.53928,6750000.0
2009-06-08 07:30:00,4.53566,4.54186,4.53566,4.54186,12010000.0
2009-06-08 07:31:00,4.54017,4.54017,4.52915,4.54016,10130000.0
2009-06-08 07:32:00,4.54093,4.54093,4.53529,4.54047,8630000.0
2009-06-08 07:33:00,4.53563,4.5406,4.5278,4.5406,7500000.0
2009-06-08 07:34:00,4.53539,4.53995,4.52946,4.53995,8260000.0
2009-06-08 07:35:00,4.54199,4.5422,4.5365,4.54165,7500000.0
2009-06-08 07:36:00,4.53637,4.53971,4.53111,4.53582,7130000.0
2009-06-08 07:37:00,4.53355,4.54297,4.53355,4.54076,5630000.0
2009-06-08 07:38:00,4.54024,4.54156,4.53759,4.54077,9000000.0
2009-06-08 07:39:00,4.54072,4.54167,4.53463,4.54157,10880000.0
2009-06-08 07:40:00,4.54045,4.54115,4.53569,4.53693,7130000.0
2009-06-08 07:41:00,4.53467,4.54572,4.53467,4.54001,5630000.0
2009-06-08 07:42:00,4.53338,4.5405,4.53338,4.5405,7130000.0
2009-06-08 07:43:00,4.54191,4.54191,4.53668,4.54047,7130000.0
2009-06-08 07:44:00,4.53526,4.53985,4.53029,4.53029,8630000.0
2009-06-08 07:45:00,4.54227,4.54306,4.53282,4.54222,6380000.0
2009-06-08 07:56:00,4.53112,4.54047,4.53112,4.53909,8250000.0
2009-06-08 08:00:00,4.53912,4.54162,4.53654,4.54016,9010000.0
2009-06-08 08:02:00,4.53696,4.54075,4.53166,4.53503,4880000.0
2009-06-08 08:03:00,4.53587,4.5413,4.5317,4.53631,9010000.0
2009-06-08 08:04:00,4.54047,4.54102,4.53711,4.54066,5630000.0
2009-06-08 08:05:00,4.53728,4.54187,4.53197,4.54144,7130000.0
2009-06-08 08:06:00,4.5387,4.53893,4.52846,4.53878,7130000.0
2009-06-08 08:07:00,4.54053,4.54053,4.53528,4.53847,4510000.0
2009-06-08 08:08:00,4.53758,4.54013,4.53098,4.53602,6380000.0
2009-06-08 08:09:00,4.53422,4.5394,4.52939,4.53501,7500000.0
2009-06-08 08:10:00,4.53099,4.54022,4.53072,4.53978,4510000.0
2009-06-08 08:11:00,4.54114,4.54218,4.53039,4.54218,7880000.0
2009-06-08 08:12:00,4.54125,4.54125,4.53139,4.53245,7510000.0
2009-06-08 08:13:00,4.54254,4.54254,4.53317,4.53665,4880000.0
2009-06-08 08:14:00,4.54123,4.54193,4.53467,4.53782,10140000.0
2009-06-08 08:15:00,4.54441,4.54472,4.53886,4.54426,5630000.0
2009-06-08 08:16:00,4.5343,4.54441,4.5343,4.53864,6750000.0
2009-06-08 08:17:00,4.54447,4.54447,4.53787,4.54298,5260000.0
2009-06-08 08:18:00,4.54321,4.54473,4.53786,4.54473,7880000.0
2009-06-08 08:19:00,4.5428,4.54352,4.53317,4.54261,8260000.0
2009-06-08 08:20:00,4.53977,4.54606,4.53925,4.54577,6760000.0
2009-06-08 08:21:00,4.54381,4.54466,4.53927,4.54004,6750000.0
2009-06-08 08:22:00,4.53875,4.54421,4.53599,4.54316,5250000.0
2009-06-08 08:23:00,4.5426,4.5426,4.52976,4.53693,5250000.0
2009-06-08 08:24:00,4.54099,4.54332,4.53883,4.5433,6760000.0
2009-06-08 08:25:00,4.54329,4.54583,4.53877,4.54348,9380000.0
2009-06-08 08:26:00,4.54125,4.54269,4.53276,4.53276,6010000.0
2009-06-08 08:27:00,4.53558,4.54353,4.53251,4.54235,10500000.0
2009-06-08 08:28:00,4.54199,4.54468,4.53445,4.54468,9010000.0
2009-06-08 08:29:00,4.54129,4.54483,4.53404,4.53781,9760000.0
2009-06-08 08:30:00,4.5426,4.54621,4.5331,4.54164,5260000.0
2009-06-08 08:31:00,4.54439,4.54884,4.53738,4.53906,9760000.0
2009-06-08 08:32:00,4.54145,4.54387,4.53729,4.53729,7520000.0
2009-06-08 08:33:00,4.53543,4.5431,4.53543,4.54192,7880000.0
2009-06-08 08:34:00,4.54409,4.5462,4.53887,4.53912,10130000.0
2009-06-08 08:35:00,4.54331,4.54586,4.53648,4.54101,7500000.0
2009-06-08 08:36:00,4.54135,4.54362,4.53802,4.53937,7880000.0
2009-06-08 08:37:00,4.54033,4.54246,4.53683,4.54026,7880000.0
2009-06-08 08:38:00,4.53867,4.54473,4.53778,4.54185,6000000.0
2009-06-08 08:39:00,4.54294,4.54484,4.53509,4.54459,7880000.0
2009-06-08 08:40:00,4.53895,4.54327,4.53173,4.53587,5260000.0
2009-06-08 08:41:00,4.54173,4.54214,4.53661,4.54136,5640000.0
2009-06-08 08:42:00,4.53705,4.54276,4.53705,4.54036,7130000.0
2009-06-08 08:43:00,4.54149,4.54302,4.53544,4.54302,7130000.0
2009-06-08 08:44:00,4.54304,4.54657,4.5371,4.54565,7500000.0
2009-06-08 08:45:00,4.55057,4.55057,4.54369,4.54886,5250000.0
2009-06-08 08:46:00,4.54218,4.5555,4.54218,4.54885,9390000.0
2009-06-08 08:47:00,4.5465,4.55043,4.54575,4.54661,5250000.0
2009-06-08 08:48:00,4.5446,4.54883,4.54278,4.54768,7510000.0
2009-06-08 08:49:00,4.54894,4.54894,4.53848,4.5449,6750000.0
2009-06-08 08:50:00,4.54255,4.54772,4.53656,4.54614,6750000.0
2009-06-08 08:51:00,4.54821,4.54821,4.53936,4.54783,5250000.0
2009-06-08 08:52:00,4.5408,4.54765,4.53569,4.54694,9380000.0
2009-06-08 08:53:00,4.54415,4.54538,4.53602,4.53961,11250000.0
2009-06-08 08:54:00,4.54492,4.5462,4.5374,4.54337,8260000.0
2009-06-08 08:55:00,4.54412,4.54767,4.53568,4.54199,6010000.0
2009-06-08 08:56:00,4.54414,4.54414,4.5396,4.54233,4880000.0
2009-06-08 08:57:00,4.54369,4.54772,4.53528,4.53528,5630000.0
2009-06-08 08:58:00,4.54272,4.54272,4.53109,4.54089,5260000.0
2009-06-08 08:59:00,4.53743,4.54169,4.53338,4.54076,6010000.0
2009-06-08 09:00:00,4.5395,4.54062,4.53178,4.54017,6010000.0
2009-06-08 09:01:00,4.54178,4.54178,4.52911,4.54054,5640000.0
2009-06-08 09:02:00,4.53848,4.54066,4.53063,4.5401,5630000.0
2009-06-08 09:03:00,4.53797,4.54115,4.53037,4.54115,9380000.0
2009-06-08 09:04:00,4.53924,4.54325,4.53228,4.53911,8250000.0
2009-06-08 09:05:00,4.5369,4.53934,4.53225,4.53734,9000000.0
2009-06-08 09:06:00,4.53661,4.5388,4.52772,4.53232,7880000.0
2009-06-08 09:07:00,4.53963,4.54076,4.53043,4.53043,7130000.0
2009-06-08 09:08:00,4.53696,4.53937,4.53249,4.53774,9000000.0
2009-06-08 09:09:00,4.53366,4.53772,4.52293,4.53445,8250000.0
2009-06-08 09:10:00,4.52486,4.53115,4.51783,4.5231,8260000.0
2009-06-08 09:11:00,4.51928,4.53312,4.51928,4.53312,4880000.0
2009-06-08 09:12:00,4.53214,4.53571,4.52569,4.53571,6750000.0
2009-06-08 09:13:00,4.53438,4.5379,4.52567,4.53636,5250000.0
2009-06-08 09:14:00,4.53673,4.53777,4.52676,4.53641,6010000.0
2009-06-08 09:15:00,4.53654,4.53838,4.52733,4.53414,9380000.0
2009-06-08 09:16:00,4.53703,4.53936,4.52766,4.53249,13890000.0
2009-06-08 09:17:00,4.53288,4.53372,4.52267,4.53052,10130000.0
2009-06-08 09:18:00,4.52844,4.53538,4.52266,4.53044,7890000.0
2009-06-08 09:19:00,4.52516,4.5313,4.51958,4.5313,10510000.0
2009-06-08 09:20:00,4.52991,4.52991,4.51859,4.52949,9000000.0
2009-06-08 09:21:00,4.52689,4.53157,4.5231,4.5309,4880000.0
2009-06-08 09:22:00,4.53208,4.53208,4.52358,4.52916,8630000.0
2009-06-08 09:23:00,4.52813,4.53023,4.52171,4.52519,7890000.0
2009-06-08 09:24:00,4.5257,4.52957,4.52284,4.52758,5630000.0
2009-06-08 09:25:00,4.52418,4.53084,4.52418,4.52425,9380000.0
2009-06-08 09:26:00,4.52781,4.53022,4.51779,4.51945,12380000.0
2009-06-08 09:27:00,4.52029,4.5321,4.52029,4.53097,6760000.0
2009-06-08 09:28:00,4.53043,4.53232,4.52029,4.52705,8250000.0
2009-06-08 09:29:00,4.52614,4.52809,4.52319,4.52809,6750000.0
2009-06-08 09:30:00,4.52248,4.52832,4.51854,4.51854,8630000.0
2009-06-08 09:31:00,4.52265,4.52642,4.51755,4.51814,7500000.0
2009-06-08 09:32:00,4.52502,4.52942,4.51925,4.52539,8630000.0
2009-06-08 09:33:00,4.52507,4.52867,4.52265,4.52276,4880000.0
2009-06-08 09:34:00,4.52802,4.53,4.5207,4.52862,7510000.0
2009-06-08 09:35:00,4.52318,4.53061,4.52042,4.52283,7130000.0
2009-06-08 09:36:00,4.52485,4.53086,4.52167,4.53028,9000000.0
2009-06-08 09:37:00,4.53031,4.53068,4.52262,4.52262,6010000.0
2009-06-08 09:38:00,4.52567,4.53254,4.52567,4.53201,4880000.0
2009-06-08 09:39:00,4.5286,4.53164,4.52715,4.53164,6010000.0
2009-06-08 09:40:00,4.53117,4.5329,4.52287,4.5329,8630000.0
2009-06-08 09:41:00,4.5306,4.53221,4.52089,4.52977,6000000.0
2009-06-08 09:42:00,4.53239,4.53245,4.52191,4.5273,9380000.0
2009-06-08 09:43:00,4.52693,4.53253,4.52693,4.52873,6010000.0
2009-06-08 09:44:00,4.52897,4.5335,4.52801,4.53175,6750000.0
2009-06-08 09:45:00,4.53299,4.53299,4.52769,4.53124,5630000.0
2009-06-08 09:46:00,4.52614,4.53241,4.52614,4.53209,4880000.0
2009-06-08 09:47:00,4.52693,4.5318,4.5224,4.5224,5630000.0
2009-06-08 09:48:00,4.52673,4.53032,4.52091,4.529,7500000.0
2009-06-08 09:49:00,4.53189,4.53189,4.52127,4.52965,6750000.0
2009-06-08 09:50:00,4.52559,4.5309,4.52112,4.52965,10880000.0
2009-06-08 09:51:00,4.52908,4.53084,4.52519,4.52844,5250000.0
2009-06-08 09:52:00,4.5217,4.532,4.5217,4.53094,9760000.0
2009-06-08 09:53:00,4.52861,4.53077,4.52037,4.52995,10140000.0
2009-06-08 09:54:00,4.52732,4.53258,4.52732,4.53253,6000000.0
2009-06-08 09:55:00,4.52304,4.53171,4.52284,4.52783,5250000.0
2009-06-08 09:56:00,4.53195,4.53212,4.52306,4.53212,7130000.0
2009-06-08 09:57:00,4.52186,4.53097,4.5185,4.52566,7880000.0
2009-06-08 09:58:00,4.52281,4.53477,4.52281,4.53087,4140000.0
2009-06-08 09:59:00,4.53362,4.53362,4.51948,4.52683,9380000.0
2009-06-08 10:00:00,4.52982,4.53462,4.52592,4.53053,9020000.0
2009-06-08 10:01:00,4.5265,4.53422,4.52253,4.5273,12390000.0
2009-06-08 10:02:00,4.52252,4.53369,4.52252,4.53369,10880000.0
2009-06-08 10:03:00,4.52901,4.53455,4.52422,4.53455,5250000.0
2009-06-08 10:04:00,4.53224,4.5344,4.5234,4.53324,6770000.0
2009-06-08 10:05:00,4.53503,4.53703,4.53078,4.53198,7130000.0
2009-06-08 10:06:00,4.53751,4.53751,4.52797,4.53386,9390000.0
2009-06-08 10:07:00,4.53432,4.53482,4.52528,4.53482,6380000.0
2009-06-08 10:08:00,4.53208,4.53489,4.52992,4.53451,6000000.0
2009-06-08 10:09:00,4.53395,4.53556,4.5321,4.53556,6380000.0
2009-06-08 10:10:00,4.53183,4.53637,4.52939,4.53637,8640000.0
2009-06-08 10:11:00,4.53451,4.53748,4.52332,4.53742,4880000.0
2009-06-08 10:12:00,4.53223,4.53899,4.52895,4.53343,6750000.0
2009-06-08 10:13:00,4.5298,4.53801,4.52733,4.536,9380000.0
2009-06-08 10:14:00,4.53476,4.54027,4.52994,4.53369,10880000.0
2009-06-08 10:15:00,4.53336,4.53856,4.53081,4.53856,6770000.0
2009-06-08 10:16:00,4.52854,4.53865,4.52854,4.52867,9760000.0
2009-06-08 10:17:00,4.53788,4.53883,4.5348,4.53883,5250000.0
2009-06-08 10:18:00,4.53875,4.53899,4.53485,4.53792,7500000.0
2009-06-08 10:19:00,4.53797,4.53849,4.52856,4.53202,7880000.0
2009-06-08 10:20:00,4.53736,4.53813,4.53248,4.53306,6010000.0
2009-06-08 10:21:00,4.52969,4.53798,4.52904,4.52904,8630000.0
2009-06-08 10:22:00,4.53674,4.53892,4.53278,4.53278,5640000.0
2009-06-08 10:23:00,4.53772,4.53892,4.52981,4.53892,5630000.0
2009-06-08 10:24:00,4.53725,4.53927,4.5327,4.53756,7500000.0
2009-06-08 10:25:00,4.53829,4.54099,4.5311,4.533,6380000.0
2009-06-08 10:26:00,4.53941,4.53941,4.53328,4.53758,5630000.0
2009-06-08 10:27:00,4.5285,4.53639,4.5268,4.5268,4880000.0
2009-06-08 10:28:00,4.53777,4.53946,4.53287,4.53683,9760000.0
2009-06-08 10:29:00,4.53709,4.53861,4.52856,4.53857,7880000.0
2009-06-08 10:30:00,4.53369,4.5393,4.52948,4.52958,10140000.0
2009-06-08 10:31:00,4.53841,4.54118,4.53444,4.53835,9750000.0
2009-06-08 10:32:00,4.5326,4.53796,4.52779,4.53311,10890000.0
2009-06-08 10:33:00,4.53792,4.53834,4.53346,4.53727,8630000.0
2009-06-08 10:34:00,4.53465,4.53859,4.533,4.53679,6750000.0
2009-06-08 10:35:00,4.5389,4.54273,4.53173,4.53948,8260000.0
2009-06-08 10:36:00,4.53516,4.5377,4.53244,4.5342,6750000.0
2009-06-08 10:37:00,4.53875,4.53966,4.53457,4.53841,8260000.0
2009-06-08 10:38:00,4.53334,4.53909,4.53237,4.53801,7510000.0
2009-06-08 10:39:00,4.534,4.53914,4.53368,4.53914,6390000.0
2009-06-08 10:40:00,4.53513,4.54074,4.53458,4.53823,6000000.0
2009-06-08 10:41:00,4.53846,4.53846,4.52717,4.53698,7890000.0
2009-06-08 10:42:00,4.53899,4.53987,4.53089,4.53442,6750000.0
2009-06-08 10:43:00,4.53708,4.53903,4.53498,4.53574,4880000.0
2009-06-08 10:44:00,4.53963,4.53963,4.53321,4.53651,9010000.0
2009-06-08 10:45:00,4.53499,4.54054,4.53499,4.53596,4890000.0
2009-06-08 10:46:00,4.5374,4.54009,4.52764,4.53871,7130000.0
2009-06-08 10:47:00,4.53989,4.53989,4.53052,4.53798,8260000.0
2009-06-08 10:48:00,4.53666,4.53753,4.5311,4.53346,8250000.0
2009-06-08 10:49:00,4.53262,4.53691,4.53083,4.53631,7500000.0
2009-06-08 10:50:00,4.53282,4.53935,4.5286,4.53547,6010000.0
2009-06-08 10:51:00,4.53414,4.53831,4.53017,4.53017,5630000.0
2009-06-08 10:52:00,4.53801,4.53966,4.53335,4.53569,8250000.0
2009-06-08 10:53:00,4.5317,4.53783,4.5313,4.53391,6000000.0
2009-06-08 10:54:00,4.53303,4.53605,4.52751,4.53287,6380000.0
2009-06-08 10:55:00,4.53292,4.53356,4.5262,4.5306,7880000.0
2009-06-08 10:56:00,4.53076,4.53159,4.52437,4.53159,8260000.0
2009-06-08 10:57:00,4.52317,4.53298,4.52317,4.53298,5250000.0
2009-06-08 10:58:00,4.52586,4.53188,4.52586,4.52702,5630000.0
2009-06-08 10:59:00,4.53154,4.53154,4.52085,4.52747,5630000.0
2009-06-08 11:00:00,4.52858,4.53065,4.52342,4.52518,7130000.0
2009-06-08 11:01:00,4.52735,4.53574,4.52448,4.53351,6750000.0
2009-06-08 11:02:00,4.53333,4.53335,4.52834,4.53281,5250000.0
2009-06-08 11:03:00,4.53037,4.53061,4.51637,4.51637,9380000.0
2009-06-08 11:04:00,4.52601,4.53279,4.52526,4.53139,10140000.0
2009-06-08 11:05:00,4.52046,4.53067,4.52046,4.52662,5630000.0
2009-06-08 11:06:00,4.52314,4.52793,4.52013,4.52632,9010000.0
2009-06-08 11:07:00,4.52314,4.52752,4.51726,4.52259,4520000.0
2009-06-08 11:08:00,4.52679,4.52723,4.51542,4.52547,9380000.0
2009-06-08 11:09:00,4.51778,4.52702,4.51778,4.5227,5630000.0
2009-06-08 11:10:00,4.5285,4.5285,4.52329,4.52334,5630000.0
2009-06-08 11:11:00,4.52795,4.52895,4.52008,4.52733,6380000.0
2009-06-08 11:12:00,4.52957,4.52957,4.52346,4.525,6000000.0
2009-06-08 11:13:00,4.52356,4.53039,4.52356,4.52768,7500000.0
2009-06-08 11:14:00,4.52139,4.52927,4.52061,4.52927,6380000.0
2009-06-08 11:15:00,4.52376,4.52829,4.52264,4.52264,6750000.0
2009-06-08 11:16:00,4.52654,4.52692,4.52021,4.52692,6760000.0
2009-06-08 11:17:00,4.52438,4.53049,4.52303,4.52917,5640000.0
2009-06-08 11:18:00,4.52506,4.52971,4.52406,4.52443,6390000.0
2009-06-08 11:19:00,4.52865,4.52893,4.52349,4.52893,5630000.0
2009-06-08 11:20:00,4.52825,4.52831,4.51824,4.52249,6760000.0
2009-06-08 11:21:00,4.52671,4.52671,4.51815,4.52272,7890000.0
2009-06-08 11:22:00,4.52805,4.52859,4.52379,4.52723,9000000.0
2009-06-08 11:23:00,4.52191,4.52865,4.51957,4.51957,7130000.0
2009-06-08 11:24:00,4.529,4.52913,4.52203,4.52736,11260000.0
2009-06-08 11:25:00,4.52834,4.52834,4.51989,4.52329,5640000.0
2009-06-08 11:26:00,4.52726,4.52893,4.51948,4.52893,6000000.0
2009-06-08 11:27:00,4.52761,4.53033,4.52761,4.53033,4880000.0
2009-06-08 11:28:00,4.52893,4.53262,4.5284,4.53151,5640000.0
2009-06-08 11:29:00,4.53073,4.53288,4.52497,4.5275,7130000.0
2009-06-08 11:30:00,4.52713,4.53162,4.52606,4.52964,6750000.0
2009-06-08 11:31:00,4.5314,4.53512,4.52734,4.53469,8250000.0
2009-06-08 11:32:00,4.53675,4.53872,4.52988,4.53872,4880000.0
2009-06-08 11:33:00,4.53957,4.53957,4.52829,4.52878,10130000.0
2009-06-08 11:34:00,4.53486,4.53957,4.53353,4.53528,6380000.0
2009-06-08 11:35:00,4.53388,4.53736,4.5295,4.5295,12010000.0
2009-06-08 11:36:00,4.53379,4.53932,4.5281,4.53702,9010000.0
2009-06-08 11:37:00,4.5397,4.5397,4.52787,4.53854,6770000.0
2009-06-08 11:38:00,4.53409,4.53848,4.52663,4.53753,7900000.0
2009-06-08 11:39:00,4.53703,4.53703,4.52532,4.52997,7880000.0
2009-06-08 11:40:00,4.5344,4.53896,4.5333,4.53896,5630000.0
2009-06-08 11:41:00,4.53609,4.5386,4.52774,4.5386,9000000.0
2009-06-08 11:42:00,4.53758,4.53758,4.52848,4.53592,4880000.0
2009-06-08 11:43:00,4.53628,4.53884,4.52584,4.53314,7510000.0
2009-06-08 11:44:00,4.53635,4.53838,4.52649,4.53682,6010000.0
2009-06-08 11:45:00,4.53594,4.53741,4.531,4.53535,9380000.0
2009-06-08 11:46:00,4.52821,4.53783,4.52728,4.53128,13140000.0
2009-06-08 11:47:00,4.53788,4.53788,4.53241,4.53689,6760000.0
2009-06-08 11:48:00,4.53765,4.53779,4.53148,4.53427,5250000.0
2009-06-08 11:49:00,4.53066,4.53559,4.52588,4.53486,6380000.0
2009-06-08 11:50:00,4.53196,4.53565,4.53002,4.5339,6750000.0
2009-06-08 11:51:00,4.53748,4.53841,4.52866,4.53788,7880000.0
2009-06-08 11:52:00,4.53297,4.53627,4.52532,4.53581,7510000.0
2009-06-08 11:53:00,4.53377,4.53882,4.53181,4.53824,8260000.0
2009-06-08 11:54:00,4.5393,4.5393,4.53101,4.53114,5630000.0
2009-06-08 11:55:00,4.53964,4.54135,4.52783,4.53295,9760000.0
2009-06-08 11:56:00,4.54051,4.54051,4.53855,4.54003,4880000.0
2009-06-08 11:57:00,4.54074,4.54232,4.53578,4.53624,9760000.0
2009-06-08 11:58:00,4.54375,4.54375,4.53295,4.54284,7880000.0
2009-06-08 11:59:00,4.53976,4.54367,4.53381,4.54341,4890000.0
2009-06-08 12:00:00,4.5422,4.54379,4.5379,4.54379,7500000.0
2009-06-08 12:01:00,4.53864,4.54434,4.53864,4.539,5250000.0
2009-06-08 12:02:00,4.53997,4.54552,4.53964,4.54411,4880000.0
2009-06-08 12:03:00,4.54426,4.54426,4.53796,4.54214,6010000.0
2009-06-08 12:04:00,4.54256,4.5467,4.53977,4.54475,6010000.0
2009-06-08 12:05:00,4.54622,4.54716,4.53774,4.54595,4880000.0
2009-06-08 12:06:00,4.54896,4.55842,4.54216,4.54216,8260000.0
2009-06-08 12:07:00,4.55159,4.55159,4.54342,4.54581,5250000.0
2009-06-08 12:08:00,4.55026,4.55438,4.54302,4.55296,7130000.0
2009-06-08 12:09:00,4.55475,4.55574,4.54427,4.55574,7130000.0
2009-06-08 12:10:00,4.54693,4.562,4.54693,4.55535,12000000.0
2009-06-08 12:11:00,4.55631,4.55631,4.54371,4.55362,10510000.0
2009-06-08 12:12:00,4.54881,4.55426,4.54583,4.55174,6380000.0
2009-06-08 12:13:00,4.54822,4.55408,4.54758,4.55306,4890000.0
2009-06-08 12:14:00,4.54983,4.55433,4.54456,4.54456,5250000.0
2009-06-08 12:15:00,4.54673,4.55135,4.54355,4.55036,4880000.0
2009-06-08 12:16:00,4.54508,4.54861,4.5415,4.54313,8260000.0
2009-06-08 12:17:00,4.54595,4.54824,4.54229,4.54824,6750000.0
2009-06-08 12:18:00,4.54671,4.549,4.53892,4.54397,7510000.0
2009-06-08 12:19:00,4.53934,4.54928,4.53687,4.54081,5630000.0
2009-06-08 12:20:00,4.54593,4.55117,4.54107,4.54536,7500000.0
2009-06-08 12:21:00,4.5435,4.55095,4.54154,4.54834,7880000.0
2009-06-08 12:22:00,4.54926,4.54951,4.53945,4.54951,6000000.0
2009-06-08 12:23:00,4.53853,4.54912,4.53853,4.54783,6000000.0
2009-06-08 12:24:00,4.5475,4.55024,4.54029,4.5486,7130000.0
2009-06-08 12:25:00,4.54783,4.54941,4.53765,4.54572,7500000.0
2009-06-08 12:26:00,4.55069,4.5534,4.54245,4.54644,9770000.0
2009-06-08 12:27:00,4.54595,4.55141,4.54143,4.54939,7130000.0
2009-06-08 12:28:00,4.55031,4.55157,4.54248,4.55157,8250000.0
2009-06-08 12:29:00,4.55228,4.55354,4.54658,4.54664,7500000.0
2009-06-08 12:30:00,4.5486,4.55095,4.54031,4.54879,11250000.0
2009-06-08 12:31:00,4.55162,4.55491,4.54901,4.55284,7890000.0
2009-06-08 12:32:00,4.5539,4.55505,4.54885,4.55383,13130000.0
2009-06-08 12:33:00,4.55145,4.55606,4.54944,4.55487,7890000.0
2009-06-08 12:34:00,4.55204,4.55774,4.54875,4.54875,6010000.0
2009-06-08 12:35:00,4.55764,4.55764,4.54597,4.5537,7880000.0
2009-06-08 12:36:00,4.55734,4.5651,4.5519,4.56055,7500000.0
2009-06-08 12:37:00,4.55945,4.56076,4.55092,4.55092,7880000.0
2009-06-08 12:38:00,4.55652,4.55898,4.55048,4.5512,7130000.0
2009-06-08 12:39:00,4.55439,4.55439,4.54841,4.55336,4510000.0
2009-06-08 12:40:00,4.55411,4.55411,4.54311,4.55355,8260000.0
2009-06-08 12:41:00,4.55132,4.55304,4.54743,4.55055,8250000.0
2009-06-08 12:42:00,4.55274,4.55651,4.54949,4.55648,5630000.0
2009-06-08 12:43:00,4.55214,4.55302,4.54804,4.55302,7520000.0
2009-06-08 12:44:00,4.55274,4.55544,4.54631,4.55102,6770000.0
2009-06-08 12:45:00,4.54474,4.55384,4.54472,4.55384,5630000.0
2009-06-08 12:46:00,4.5464,4.55269,4.54332,4.54788,6750000.0
2009-06-08 12:47:00,4.5503,4.55351,4.54749,4.55145,6750000.0
2009-06-08 12:48:00,4.54642,4.55134,4.54016,4.54767,10500000.0
2009-06-08 12:49:00,4.55156,4.55485,4.5472,4.55391,8260000.0
2009-06-08 12:50:00,4.55062,4.55285,4.54574,4.55128,7510000.0
2009-06-08 12:51:00,4.54318,4.55458,4.54318,4.54632,9010000.0
2009-06-08 12:52:00,4.55021,4.55113,4.54237,4.55014,4880000.0
2009-06-08 12:53:00,4.55038,4.55178,4.54531,4.55054,5630000.0
2009-06-08 12:54:00,4.55053,4.55053,4.54293,4.55011,7140000.0
2009-06-08 12:55:00,4.54669,4.55057,4.53911,4.54544,6750000.0
2009-06-08 12:56:00,4.54604,4.55126,4.54352,4.55024,13130000.0
2009-06-08 12:57:00,4.55075,4.55204,4.5425,4.5425,7130000.0
2009-06-08 12:58:00,4.545,4.55106,4.545,4.5501,6750000.0
2009-06-08 12:59:00,4.54711,4.5499,4.54437,4.5496,7500000.0
2009-06-08 13:00:00,4.54533,4.55217,4.53962,4.54885,11630000.0
2009-06-08 13:01:00,4.54468,4.5488,4.54295,4.546,6380000.0
2009-06-08 13:02:00,4.54872,4.55049,4.54078,4.54507,6010000.0
2009-06-08 13:03:00,4.54833,4.54955,4.54324,4.54783,5640000.0
2009-06-08 13:04:00,4.54865,4.55392,4.54309,4.55144,8630000.0
2009-06-08 13:05:00,4.55209,4.55209,4.54378,4.54925,9390000.0
2009-06-08 13:06:00,4.55063,4.55063,4.54447,4.55004,7510000.0
2009-06-08 13:07:00,4.54263,4.54691,4.53637,4.54251,6000000.0
2009-06-08 13:08:00,4.54846,4.5485,4.54274,4.54543,8640000.0
2009-06-08 13:09:00,4.5473,4.54861,4.53882,4.54861,7880000.0
2009-06-08 13:10:00,4.54335,4.54835,4.53671,4.54199,7140000.0
2009-06-08 13:11:00,4.54682,4.54856,4.54192,4.54707,11280000.0
2009-06-08 13:12:00,4.54294,4.54631,4.53555,4.54368,7130000.0
2009-06-08 13:13:00,4.54734,4.54734,4.53791,4.54606,5630000.0
2009-06-08 13:14:00,4.54247,4.54743,4.53647,4.54175,7130000.0
2009-06-08 13:15:00,4.54608,4.5471,4.54608,4.5471,4880000.0
2009-06-08 13:16:00,4.54044,4.5504,4.53853,4.54077,7130000.0
2009-06-08 13:17:00,4.53866,4.5475,4.53866,4.54522,5260000.0
2009-06-08 13:18:00,4.53984,4.54434,4.53129,4.54243,6380000.0
2009-06-08 13:19:00,4.53773,4.542,4.53044,4.53044,6380000.0
2009-06-08 13:20:00,4.54013,4.54013,4.52785,4.53848,5630000.0
2009-06-08 13:21:00,4.53609,4.54003,4.5301,4.53185,6760000.0
2009-06-08 13:22:00,4.53885,4.53964,4.53606,4.53734,5260000.0
2009-06-08 13:23:00,4.53369,4.5411,4.52929,4.5411,6750000.0
2009-06-08 13:24:00,4.53781,4.54368,4.53515,4.53954,6750000.0
2009-06-08 13:25:00,4.54058,4.5431,4.53408,4.54244,5630000.0
2009-06-08 13:26:00,4.5426,4.54366,4.53649,4.54185,8250000.0
2009-06-08 13:27:00,4.54222,4.54358,4.5388,4.54215,4510000.0
2009-06-08 13:28:00,4.54162,4.54162,4.53562,4.54071,6000000.0
2009-06-08 13:29:00,4.53709,4.54178,4.53177,4.54041,7510000.0
2009-06-08 13:30:00,4.54037,4.54546,4.53418,4.54296,12750000.0
2009-06-08 13:31:00,4.5372,4.54422,4.5372,4.53913,4880000.0
2009-06-08 13:32:00,4.53773,4.54335,4.53306,4.54191,8630000.0
2009-06-08 13:33:00,4.54295,4.5459,4.5382,4.54242,10130000.0
2009-06-08 13:34:00,4.53768,4.54386,4.53437,4.54183,9750000.0
2009-06-08 13:35:00,4.54575,4.54835,4.53741,4.54765,7890000.0
2009-06-08 13:36:00,4.54395,4.54785,4.54188,4.54619,9000000.0
2009-06-08 13:37:00,4.53761,4.54922,4.53761,4.54165,8270000.0
2009-06-08 13:38:00,4.53916,4.54576,4.53434,4.54112,7500000.0
2009-06-08 13:39:00,4.54751,4.54931,4.54437,4.54862,10130000.0
2009-06-08 13:40:00,4.54894,4.54998,4.54261,4.54524,7510000.0
2009-06-08 13:41:00,4.54706,4.55431,4.54374,4.55431,5630000.0
2009-06-08 13:42:00,4.55151,4.55511,4.54371,4.54648,5260000.0
2009-06-08 13:43:00,4.55292,4.55292,4.54583,4.54645,6010000.0
2009-06-08 13:44:00,4.55071,4.55071,4.54601,4.54632,7510000.0
2009-06-08 13:45:00,4.54952,4.55003,4.54077,4.54955,7130000.0
2009-06-08 13:46:00,4.548,4.55261,4.54714,4.55213,5630000.0
2009-06-08 13:47:00,4.55616,4.55804,4.54816,4.55804,7500000.0
2009-06-08 13:48:00,4.55745,4.55909,4.54715,4.54715,9380000.0
2009-06-08 13:49:00,4.55626,4.55782,4.54637,4.55225,9390000.0
2009-06-08 13:50:00,4.55459,4.55551,4.54941,4.5525,7880000.0
2009-06-08 13:51:00,4.54807,4.55638,4.54807,4.55503,7510000.0
2009-06-08 13:52:00,4.55196,4.55776,4.55139,4.55159,5270000.0
2009-06-08 13:53:00,4.5562,4.55627,4.54409,4.55167,7510000.0
2009-06-08 13:54:00,4.55285,4.55984,4.55214,4.55589,6390000.0
2009-06-08 13:55:00,4.5523,4.55496,4.5458,4.55452,9390000.0
2009-06-08 13:56:00,4.55317,4.55615,4.54841,4.54841,6390000.0
2009-06-08 13:57:00,4.55261,4.55405,4.54441,4.55328,9000000.0
2009-06-08 13:58:00,4.5511,4.55657,4.54331,4.54643,9390000.0
2009-06-08 13:59:00,4.55392,4.55647,4.54633,4.55519,10130000.0
2009-06-08 14:00:00,4.55323,4.55469,4.54459,4.55332,6760000.0
2009-06-08 14:01:00,4.555,4.555,4.5479,4.5479,5630000.0
2009-06-08 14:02:00,4.54199,4.55165,4.54199,4.54995,4880000.0
2009-06-08 14:03:00,4.54293,4.54949,4.53915,4.54611,6750000.0
2009-06-08 14:04:00,4.5419,4.54677,4.53643,4.54088,6380000.0
2009-06-08 14:05:00,4.54311,4.54442,4.53254,4.54073,10500000.0
2009-06-08 14:06:00,4.53862,4.54675,4.5355,4.54675,10130000.0
2009-06-08 14:07:00,4.54679,4.54929,4.54447,4.54553,4140000.0
2009-06-08 14:08:00,4.55123,4.55249,4.54271,4.54961,5260000.0
2009-06-08 14:09:00,4.54859,4.54927,4.54321,4.54337,5630000.0
2009-06-08 14:10:00,4.54322,4.54895,4.53807,4.54351,10500000.0
2009-06-08 14:11:00,4.54639,4.5496,4.53923,4.5496,6010000.0
2009-06-08 14:12:00,4.54567,4.54567,4.53565,4.54439,4510000.0
2009-06-08 14:13:00,4.54777,4.55131,4.5449,4.55131,6000000.0
2009-06-08 14:14:00,4.54155,4.55167,4.54155,4.54979,7500000.0
2009-06-08 14:15:00,4.54791,4.55276,4.5437,4.55276,4880000.0
2009-06-08 14:16:00,4.55143,4.55143,4.54727,4.54727,6000000.0
2009-06-08 14:17:00,4.55101,4.55389,4.54553,4.55308,8640000.0
2009-06-08 14:18:00,4.54771,4.55145,4.5425,4.55115,5250000.0
2009-06-08 14:19:00,4.54928,4.5544,4.54477,4.55186,6380000.0
2009-06-08 14:20:00,4.55282,4.55387,4.54736,4.55282,5250000.0
2009-06-08 14:21:00,4.55179,4.55308,4.54427,4.55048,6770000.0
2009-06-08 14:22:00,4.55194,4.55664,4.5501,4.5501,7510000.0
2009-06-08 14:23:00,4.55051,4.55361,4.54447,4.55287,7510000.0
2009-06-08 14:24:00,4.54927,4.55153,4.54622,4.54933,8250000.0
2009-06-08 14:25:00,4.54448,4.55343,4.54203,4.55061,6390000.0
2009-06-08 14:26:00,4.54909,4.54909,4.53858,4.54369,5630000.0
2009-06-08 14:27:00,4.54746,4.54763,4.5395,4.54546,7510000.0
2009-06-08 14:28:00,4.54093,4.54556,4.53505,4.54312,9390000.0
2009-06-08 14:29:00,4.54465,4.5508,4.53709,4.54832,8270000.0
2009-06-08 14:30:00,4.54806,4.54934,4.54111,4.54111,7130000.0
2009-06-08 14:31:00,4.54086,4.54631,4.5381,4.54349,8260000.0
2009-06-08 14:32:00,4.53823,4.54605,4.53609,4.54092,9750000.0
2009-06-08 14:33:00,4.54758,4.54849,4.54031,4.54471,7880000.0
2009-06-08 14:34:00,4.54325,4.54935,4.54325,4.54735,9380000.0
2009-06-08 14:35:00,4.54411,4.54769,4.54072,4.54632,7880000.0
2009-06-08 14:36:00,4.54624,4.54851,4.54207,4.54775,5630000.0
2009-06-08 14:37:00,4.5461,4.54831,4.53824,4.54295,7130000.0
2009-06-08 14:38:00,4.54629,4.5471,4.53503,4.5471,7130000.0
2009-06-08 14:39:00,4.54436,4.54786,4.54177,4.54177,6750000.0
2009-06-08 14:40:00,4.54207,4.54656,4.54072,4.54208,5260000.0
2009-06-08 14:41:00,4.54346,4.54734,4.54038,4.54038,4880000.0
2009-06-08 14:42:00,4.54186,4.54766,4.53747,4.54694,6010000.0
2009-06-08 14:43:00,4.5443,4.54747,4.54147,4.5418,4890000.0
2009-06-08 14:44:00,4.54611,4.54697,4.53746,4.54697,7130000.0
2009-06-08 14:45:00,4.54459,4.54659,4.54278,4.5464,7880000.0
2009-06-08 14:46:00,4.54522,4.54686,4.53529,4.54654,7880000.0
2009-06-08 14:47:00,4.5447,4.54564,4.53541,4.54528,7500000.0
2009-06-08 14:48:00,4.54595,4.54765,4.54283,4.54413,5260000.0
2009-06-08 14:49:00,4.5477,4.548,4.53824,4.54565,4510000.0
2009-06-08 14:50:00,4.54063,4.54745,4.53693,4.53693,5630000.0
2009-06-08 14:51:00,4.54359,4.54973,4.54359,4.54469,6380000.0
2009-06-08 14:52:00,4.54508,4.54882,4.54114,4.54812,7500000.0
2009-06-08 14:53:00,4.5487,4.5487,4.53783,4.54253,9390000.0
2009-06-08 14:54:00,4.5489,4.55004,4.54422,4.54769,6760000.0
2009-06-08 14:55:00,4.54896,4.54896,4.53955,4.54447,7890000.0
2009-06-08 14:56:00,4.54902,4.55117,4.54227,4.5497,9380000.0
2009-06-08 14:57:00,4.54505,4.54922,4.53945,4.54527,9390000.0
2009-06-08 14:58:00,4.54343,4.54879,4.54159,4.54692,11260000.0
2009-06-08 14:59:00,4.54883,4.54978,4.54545,4.54895,4880000.0
2009-06-08 15:00:00,4.55006,4.55006,4.53841,4.54883,8630000.0
2009-06-08 15:01:00,4.54566,4.5499,4.54351,4.5499,5630000.0
2009-06-08 15:02:00,4.5443,4.54912,4.54065,4.54912,9390000.0
2009-06-08 15:03:00,4.54478,4.5502,4.54409,4.54409,5260000.0
2009-06-08 15:04:00,4.55118,4.55222,4.54295,4.54629,5260000.0
2009-06-08 15:05:00,4.54713,4.54896,4.54002,4.54702,4890000.0
2009-06-08 15:06:00,4.54548,4.55083,4.54548,4.54861,4880000.0
2009-06-08 15:07:00,4.54672,4.54885,4.54289,4.54664,7880000.0
2009-06-08 15:08:00,4.54871,4.55041,4.5447,4.54862,5250000.0
2009-06-08 15:09:00,4.54844,4.54897,4.54308,4.54789,8630000.0
2009-06-08 15:10:00,4.54557,4.55037,4.5407,4.54837,6760000.0
2009-06-08 15:11:00,4.53944,4.54914,4.5393,4.54793,7130000.0
2009-06-08 15:12:00,4.5493,4.55045,4.54505,4.54727,8250000.0
2009-06-08 15:13:00,4.54861,4.54958,4.54484,4.54958,7130000.0
2009-06-08 15:14:00,4.54419,4.54898,4.54419,4.54869,5250000.0
2009-06-08 15:15:00,4.55106,4.55293,4.54243,4.55263,8260000.0
2009-06-08 15:16:00,4.55089,4.55089,4.54061,4.54831,8640000.0
2009-06-08 15:17:00,4.54609,4.55098,4.54581,4.54688,5250000.0
2009-06-08 15:18:00,4.54981,4.55059,4.5481,4.54951,4890000.0
2009-06-08 15:19:00,4.54816,4.55078,4.5451,4.54723,7130000.0
2009-06-08 15:20:00,4.54472,4.54927,4.53675,4.54927,12020000.0
2009-06-08 15:21:00,4.54967,4.55023,4.54165,4.55023,5260000.0
2009-06-08 15:22:00,4.5469,4.54946,4.54223,4.54946,4880000.0
2009-06-08 15:23:00,4.55087,4.55128,4.54504,4.54565,6000000.0
2009-06-08 15:24:00,4.54563,4.55129,4.54134,4.55097,6380000.0
2009-06-08 15:25:00,4.54709,4.54973,4.54415,4.54612,5650000.0
2009-06-08 15:26:00,4.54609,4.54978,4.5429,4.5429,4510000.0
2009-06-08 15:27:00,4.54849,4.54939,4.54665,4.54744,5630000.0
2009-06-08 15:28:00,4.54439,4.54891,4.53928,4.5485,5250000.0
2009-06-08 15:29:00,4.54924,4.55252,4.54302,4.55069,11260000.0
2009-06-08 15:30:00,4.54891,4.54951,4.54237,4.54773,6760000.0
2009-06-08 15:31:00,4.54418,4.54941,4.54418,4.54911,4880000.0
2009-06-08 15:32:00,4.54919,4.54937,4.54356,4.54356,7140000.0
2009-06-08 15:33:00,4.54671,4.54882,4.54352,4.54832,8640000.0
2009-06-08 15:34:00,4.54985,4.54985,4.54263,4.54263,5630000.0
2009-06-08 15:35:00,4.5461,4.55047,4.54079,4.55045,7130000.0
2009-06-08 15:36:00,4.54429,4.55026,4.54378,4.54941,7500000.0
2009-06-08 15:37:00,4.55082,4.55099,4.54278,4.54864,10880000.0
2009-06-08 15:38:00,4.54996,4.55216,4.54304,4.54678,8260000.0
2009-06-08 15:39:00,4.54657,4.55202,4.54657,4.55202,4510000.0
2009-06-08 15:40:00,4.54936,4.55255,4.54181,4.55255,4510000.0
2009-06-08 15:41:00,4.55167,4.55419,4.54837,4.55253,10130000.0
2009-06-08 15:42:00,4.55298,4.55298,4.54624,4.54945,4880000.0
2009-06-08 15:43:00,4.55048,4.55405,4.54576,4.55364,6380000.0
2009-06-08 15:44:00,4.55334,4.55334,4.54051,4.55038,10880000.0
2009-06-08 15:45:00,4.55455,4.55455,4.54362,4.55267,8250000.0
2009-06-08 15:46:00,4.55012,4.55395,4.54863,4.55318,5260000.0
2009-06-08 15:47:00,4.55424,4.5554,4.55149,4.55527,6390000.0
2009-06-08 15:48:00,4.55344,4.55449,4.5469,4.55449,7130000.0
2009-06-08 15:49:00,4.55738,4.55738,4.55175,4.55552,7500000.0
2009-06-08 15:50:00,4.55262,4.55923,4.54782,4.55573,9000000.0
2009-06-08 15:51:00,4.55198,4.55669,4.5512,4.55333,6000000.0
2009-06-08 15:52:00,4.5506,4.55472,4.5506,4.55273,5630000.0
2009-06-08 15:53:00,4.55563,4.55563,4.54974,4.55501,6380000.0
2009-06-08 15:54:00,4.55496,4.55496,4.54864,4.55462,6020000.0
2009-06-08 15:55:00,4.55609,4.55645,4.55082,4.55157,9010000.0
2009-06-08 15:56:00,4.55502,4.55502,4.54371,4.54906,6380000.0
2009-06-08 15:57:00,4.55172,4.5557,4.54514,4.54514,7500000.0
2009-06-08 15:58:00,4.55,4.55438,4.54845,4.55385,8630000.0
2009-06-08 15:59:00,4.55193,4.55697,4.55077,4.55367,6380000.0
2009-06-08 16:00:00,4.55072,4.55747,4.55072,4.55473,5270000.0
2009-06-08 16:01:00,4.54646,4.55712,4.54646,4.54683,5640000.0
2009-06-08 16:02:00,4.55576,4.55576,4.54879,4.55018,7880000.0
2009-06-08 16:03:00,4.55388,4.5565,4.55372,4.55609,5250000.0
2009-06-08 16:04:00,4.55484,4.55519,4.54935,4.55384,6750000.0
2009-06-08 16:05:00,4.55147,4.55707,4.54958,4.55483,7130000.0
2009-06-08 16:06:00,4.55536,4.55736,4.54643,4.54643,5250000.0
2009-06-08 16:07:00,4.54757,4.55757,4.54719,4.55524,9390000.0
2009-06-08 16:08:00,4.55584,4.55727,4.54693,4.54785,7510000.0
2009-06-08 16:09:00,4.55524,4.55524,4.54421,4.5491,5630000.0
2009-06-08 16:10:00,4.55357,4.55706,4.54881,4.55278,5630000.0
2009-06-08 16:11:00,4.55521,4.55579,4.54656,4.55443,9010000.0
2009-06-08 16:12:00,4.55262,4.55574,4.54952,4.55357,8260000.0
2009-06-08 16:13:00,4.55197,4.55197,4.54204,4.5463,5630000.0
2009-06-08 16:14:00,4.55,4.55167,4.54674,4.55073,6000000.0
2009-06-08 16:15:00,4.55252,4.55285,4.5445,4.55095,7130000.0
2009-06-08 16:16:00,4.54328,4.55157,4.54328,4.54581,6000000.0
2009-06-08 16:17:00,4.54486,4.54931,4.54382,4.54661,7130000.0
2009-06-08 16:18:00,4.54618,4.5522,4.54205,4.5522,7880000.0
2009-06-08 16:19:00,4.547,4.55195,4.5451,4.55087,8640000.0
2009-06-08 16:20:00,4.55104,4.55104,4.54276,4.54867,5260000.0
2009-06-08 16:21:00,4.55007,4.55109,4.54106,4.5464,5260000.0
2009-06-08 16:22:00,4.54854,4.54927,4.5415,4.54495,6750000.0
2009-06-08 16:23:00,4.54969,4.55058,4.54253,4.54724,7500000.0
2009-06-08 16:24:00,4.54688,4.54747,4.54184,4.54484,5630000.0
2009-06-08 16:25:00,4.54168,4.54708,4.53641,4.5461,9000000.0
2009-06-08 16:26:00,4.54627,4.54644,4.53982,4.54034,4510000.0
2009-06-08 16:27:00,4.54433,4.54466,4.53567,4.54235,6380000.0
2009-06-08 16:28:00,4.54063,4.54298,4.53626,4.54038,6760000.0
2009-06-08 16:29:00,4.53885,4.54465,4.53545,4.5374,6760000.0
2009-06-08 16:30:00,4.53998,4.54462,4.53267,4.53267,7880000.0
2009-06-08 16:31:00,4.53938,4.54529,4.53189,4.53217,7130000.0
2009-06-08 16:32:00,4.53931,4.54404,4.53032,4.53032,13530000.0
2009-06-08 16:33:00,4.5376,4.53947,4.53496,4.53902,6380000.0
2009-06-08 16:34:00,4.53769,4.53824,4.53606,4.53606,5250000.0
2009-06-08 16:35:00,4.53589,4.54317,4.53202,4.54317,9390000.0
2009-06-08 16:36:00,4.53996,4.54083,4.53729,4.54042,6000000.0
2009-06-08 16:37:00,4.53878,4.53878,4.52654,4.53765,10500000.0
2009-06-08 16:38:00,4.53741,4.53898,4.52827,4.53898,6000000.0
2009-06-08 16:39:00,4.53644,4.54093,4.53018,4.53018,9380000.0
2009-06-08 16:40:00,4.53735,4.53735,4.52572,4.53208,8270000.0
2009-06-08 16:41:00,4.53344,4.53546,4.52215,4.53061,9380000.0
2009-06-08 16:42:00,4.52828,4.53327,4.51992,4.53251,14260000.0
2009-06-08 16:43:00,4.52767,4.53716,4.52645,4.53716,5630000.0
2009-06-08 16:44:00,4.53389,4.53806,4.52784,4.5313,9020000.0
2009-06-08 16:45:00,4.52387,4.53712,4.52387,4.53165,8630000.0
2009-06-08 16:46:00,4.53336,4.53336,4.51717,4.52612,11270000.0
2009-06-08 16:47:00,4.52202,4.52704,4.51508,4.52411,7880000.0
2009-06-08 16:48:00,4.52437,4.52437,4.51808,4.52425,5260000.0
2009-06-08 16:49:00,4.52325,4.52507,4.51863,4.52195,6760000.0
2009-06-08 16:50:00,4.51824,4.52236,4.51511,4.51757,10510000.0
2009-06-08 16:51:00,4.5244,4.52578,4.51896,4.51896,6380000.0
2009-06-08 16:52:00,4.5136,4.52179,4.5136,4.51473,9380000.0
2009-06-08 16:53:00,4.5132,4.51883,4.50891,4.51538,10880000.0
2009-06-08 16:54:00,4.51529,4.51854,4.50823,4.51288,6760000.0
2009-06-08 16:55:00,4.515,4.51747,4.51184,4.51375,5260000.0
2009-06-08 16:56:00,4.51749,4.51793,4.50833,4.51785,9760000.0
2009-06-08 16:57:00,4.51685,4.51982,4.51547,4.51937,6380000.0
2009-06-08 16:58:00,4.52068,4.52207,4.51447,4.52174,7500000.0
2009-06-08 16:59:00,4.52131,4.52131,4.50962,4.51737,9000000.0
2009-06-08 17:00:00,4.52266,4.52715,4.51374,4.51851,9010000.0
2009-06-08 17:01:00,4.51951,4.52131,4.50952,4.51865,9760000.0
2009-06-08 17:02:00,4.51682,4.51959,4.50732,4.51184,6750000.0
2009-06-08 17:03:00,4.51798,4.51798,4.50664,4.5135,7500000.0
2009-06-08 17:04:00,4.50665,4.51822,4.50665,4.51018,10520000.0
2009-06-08 17:05:00,4.51733,4.51766,4.51322,4.51766,7510000.0
2009-06-08 17:06:00,4.51888,4.52232,4.51237,4.52232,8630000.0
2009-06-08 17:07:00,4.52134,4.52631,4.51659,4.52337,10890000.0
2009-06-08 17:08:00,4.52772,4.52801,4.51919,4.52259,4880000.0
2009-06-08 17:09:00,4.52399,4.52968,4.52217,4.52246,7880000.0
2009-06-08 17:10:00,4.52789,4.52993,4.5209,4.52969,7510000.0
2009-06-08 17:11:00,4.52759,4.52885,4.51819,4.51819,8250000.0
2009-06-08 17:12:00,4.52832,4.52832,4.51897,4.52782,6380000.0
2009-06-08 17:13:00,4.52738,4.52774,4.51705,4.52543,11630000.0
2009-06-08 17:14:00,4.53119,4.53224,4.52618,4.52643,6000000.0
2009-06-08 17:15:00,4.53093,4.53667,4.53089,4.53095,5270000.0
2009-06-08 17:16:00,4.53517,4.53575,4.5275,4.53413,7890000.0
2009-06-08 17:17:00,4.53391,4.53531,4.52647,4.53165,9390000.0
2009-06-08 17:18:00,4.53052,4.53439,4.52038,4.52808,7520000.0
2009-06-08 17:19:00,4.52829,4.53105,4.52174,4.52184,8630000.0
2009-06-08 17:20:00,4.53039,4.53042,4.52338,4.5277,4880000.0
2009-06-08 17:21:00,4.52241,4.52942,4.51816,4.52918,5250000.0
2009-06-08 17:22:00,4.5302,4.53212,4.52987,4.52987,5250000.0
2009-06-08 17:23:00,4.52527,4.53116,4.52092,4.53028,6390000.0
2009-06-08 17:24:00,4.52576,4.53216,4.52503,4.52978,10500000.0
2009-06-08 17:25:00,4.53061,4.53113,4.52355,4.52587,7130000.0
2009-06-08 17:26:00,4.52404,4.52827,4.52307,4.52434,4880000.0
2009-06-08 17:27:00,4.52302,4.52738,4.51682,4.52037,8250000.0
2009-06-08 17:28:00,4.526,4.526,4.51414,4.51551,6760000.0
2009-06-08 17:29:00,4.52403,4.52646,4.52169,4.52376,9010000.0
2009-06-08 17:30:00,4.52154,4.52652,4.51849,4.52272,5250000.0
2009-06-08 17:31:00,4.52145,4.52463,4.51583,4.5168,12380000.0
2009-06-08 17:32:00,4.52197,4.52197,4.51723,4.52037,6750000.0
2009-06-08 17:33:00,4.51832,4.5211,4.51492,4.51513,9760000.0
2009-06-08 17:34:00,4.52092,4.52475,4.51735,4.51735,4880000.0
2009-06-08 17:35:00,4.52248,4.52427,4.51753,4.51753,7130000.0
2009-06-08 17:36:00,4.52022,4.52734,4.51631,4.51938,9390000.0
2009-06-08 17:37:00,4.52656,4.52674,4.51673,4.51717,5260000.0
2009-06-08 17:38:00,4.52034,4.52122,4.51608,4.52011,5630000.0
2009-06-08 17:39:00,4.52121,4.52398,4.5126,4.51788,9380000.0
2009-06-08 17:40:00,4.51809,4.52144,4.51659,4.52112,7500000.0
2009-06-08 17:41:00,4.51753,4.52163,4.51173,4.52163,7520000.0
2009-06-08 17:42:00,4.5215,4.52242,4.51712,4.51994,6000000.0
2009-06-08 17:43:00,4.51551,4.52204,4.51551,4.51779,5630000.0
2009-06-08 17:44:00,4.51973,4.52092,4.51471,4.52092,5640000.0
2009-06-08 17:45:00,4.51684,4.52014,4.51479,4.51492,4150000.0
2009-06-08 17:46:00,4.51497,4.52441,4.51387,4.51387,9010000.0
2009-06-08 17:47:00,4.52167,4.52261,4.51716,4.52191,6000000.0
2009-06-08 17:48:00,4.51795,4.52113,4.51235,4.51856,8250000.0
2009-06-08 17:49:00,4.52036,4.52062,4.5143,4.52062,7510000.0
2009-06-08 17:50:00,4.52136,4.52136,4.51522,4.51572,6000000.0
2009-06-08 17:51:00,4.52011,4.52536,4.51533,4.52011,6010000.0
2009-06-08 17:52:00,4.50764,4.52074,4.50764,4.51741,5630000.0
2009-06-08 17:53:00,4.5296,4.5296,4.52042,4.52744,6750000.0
2009-06-08 17:54:00,4.523,4.5252,4.52124,4.52349,5640000.0
2009-06-08 17:55:00,4.524,4.524,4.51427,4.51427,6000000.0
2009-06-08 17:56:00,4.52135,4.52332,4.51371,4.52194,6380000.0
2009-06-08 17:57:00,4.51894,4.52498,4.51518,4.52498,7880000.0
2009-06-08 17:58:00,4.51553,4.52874,4.51553,4.52079,9010000.0
2009-06-08 17:59:00,4.52081,4.52378,4.51403,4.51944,8630000.0
2009-06-08 18:00:00,4.51367,4.5234,4.51367,4.52312,5630000.0
2009-06-08 18:01:00,4.52221,4.52221,4.51632,4.52055,5630000.0
2009-06-08 18:02:00,4.52014,4.52157,4.51643,4.52081,6750000.0
2009-06-08 18:03:00,4.52115,4.52454,4.51332,4.51814,6390000.0
2009-06-08 18:04:00,4.52049,4.52125,4.5118,4.51552,4880000.0
2009-06-08 18:05:00,4.52015,4.52245,4.51404,4.5219,4880000.0
2009-06-08 18:06:00,4.52095,4.52112,4.50988,4.51632,5630000.0
2009-06-08 18:07:00,4.51851,4.52199,4.51361,4.51876,8250000.0
2009-06-08 18:08:00,4.51946,4.51994,4.5098,4.5098,6000000.0
2009-06-08 18:09:00,4.52118,4.5221,4.5154,4.51986,5250000.0
2009-06-08 18:10:00,4.51959,4.52564,4.51555,4.51555,6010000.0
2009-06-08 18:11:00,4.52,4.52,4.509,4.51128,5260000.0
2009-06-08 18:12:00,4.52026,4.52222,4.5137,4.5198,6390000.0
2009-06-08 18:13:00,4.52038,4.52278,4.51697,4.52277,6380000.0
2009-06-08 18:14:00,4.52302,4.52362,4.51496,4.52066,6750000.0
2009-06-08 18:15:00,4.52504,4.52612,4.51866,4.52438,5260000.0
2009-06-08 18:16:00,4.52477,4.52516,4.51472,4.52467,7900000.0
2009-06-08 18:17:00,4.51898,4.52531,4.51738,4.51973,7890000.0
2009-06-08 18:18:00,4.51901,4.52375,4.51845,4.52375,4510000.0
2009-06-08 18:19:00,4.51916,4.52437,4.5146,4.52437,5250000.0
2009-06-08 18:20:00,4.52036,4.52462,4.51319,4.52033,4880000.0
2009-06-08 18:21:00,4.52524,4.52739,4.52367,4.52532,6000000.0
2009-06-08 18:22:00,4.51653,4.52618,4.51653,4.52443,8250000.0
2009-06-08 18:23:00,4.52741,4.5279,4.52251,4.52411,6380000.0
2009-06-08 18:24:00,4.52595,4.52679,4.51998,4.52538,9010000.0
2009-06-08 18:25:00,4.52685,4.52685,4.51772,4.51772,4510000.0
2009-06-08 18:26:00,4.52432,4.52491,4.51463,4.51487,6750000.0
2009-06-08 18:27:00,4.52268,4.52268,4.51537,4.51979,6750000.0
2009-06-08 18:28:00,4.51445,4.52032,4.51024,4.51405,6000000.0
2009-06-08 18:29:00,4.51445,4.51876,4.51336,4.51336,4890000.0
2009-06-08 18:30:00,4.51576,4.51875,4.5098,4.51002,7130000.0
2009-06-08 18:31:00,4.51986,4.52247,4.5147,4.51992,5630000.0
2009-06-08 18:32:00,4.51855,4.51894,4.5067,4.51883,7880000.0
2009-06-08 18:33:00,4.51555,4.52035,4.51128,4.51996,7880000.0
2009-06-08 18:34:00,4.50778,4.5164,4.50562,4.51209,8250000.0
2009-06-08 18:35:00,4.51417,4.51819,4.50952,4.50952,7130000.0
2009-06-08 18:36:00,4.51669,4.52215,4.51638,4.51999,5260000.0
2009-06-08 18:37:00,4.51906,4.5222,4.51013,4.5213,9760000.0
2009-06-08 18:38:00,4.51457,4.52149,4.50846,4.50846,8630000.0
2009-06-08 18:39:00,4.51904,4.52038,4.51106,4.51883,9380000.0
2009-06-08 18:40:00,4.51884,4.51906,4.51076,4.51532,7500000.0
2009-06-08 18:41:00,4.51837,4.5206,4.51155,4.51519,6010000.0
2009-06-08 18:42:00,4.51774,4.52035,4.51053,4.51053,6000000.0
2009-06-08 18:43:00,4.52085,4.52484,4.5094,4.51961,7130000.0
2009-06-08 18:44:00,4.51916,4.52336,4.51237,4.51237,7880000.0
2009-06-08 18:45:00,4.51327,4.52292,4.51327,4.52176,6750000.0
2009-06-08 18:46:00,4.50821,4.5204,4.50821,4.51989,5260000.0
2009-06-08 18:47:00,4.51955,4.52017,4.51566,4.51566,4510000.0
2009-06-08 18:48:00,4.51984,4.51984,4.5133,4.51401,6760000.0
2009-06-08 18:49:00,4.51705,4.51955,4.51447,4.51927,5250000.0
2009-06-08 18:50:00,4.5184,4.52041,4.51405,4.51632,6010000.0
2009-06-08 18:51:00,4.51696,4.52302,4.51308,4.5199,7130000.0
2009-06-08 18:52:00,4.51993,4.5209,4.51498,4.51955,4880000.0
2009-06-08 18:53:00,4.51479,4.52013,4.51422,4.51422,6000000.0
2009-06-08 18:54:00,4.5194,4.52027,4.50853,4.51602,7880000.0
2009-06-08 18:55:00,4.51773,4.52083,4.51325,4.51803,7130000.0
2009-06-08 18:56:00,4.52124,4.52225,4.51551,4.51765,7500000.0
2009-06-08 18:57:00,4.52007,4.52007,4.51287,4.51287,5640000.0
2009-06-08 18:58:00,4.51507,4.52208,4.51192,4.51701,5250000.0
2009-06-08 18:59:00,4.51957,4.52144,4.51379,4.5201,7130000.0
2009-06-08 19:00:00,4.52204,4.52275,4.5148,4.51977,5260000.0
2009-06-08 19:01:00,4.51846,4.5225,4.51553,4.51553,4880000.0
2009-06-08 19:02:00,4.51605,4.51888,4.513,4.51888,4890000.0
2009-06-08 19:03:00,4.5171,4.51839,4.51327,4.51828,5630000.0
2009-06-08 19:04:00,4.51665,4.51842,4.51005,4.51392,6380000.0
2009-06-08 19:05:00,4.50808,4.51544,4.50808,4.51506,4880000.0
2009-06-08 19:06:00,4.51199,4.51804,4.50926,4.51804,7510000.0
2009-06-08 19:07:00,4.51261,4.51586,4.5057,4.51122,7880000.0
2009-06-08 19:08:00,4.5145,4.51653,4.50447,4.50447,6380000.0
2009-06-08 19:09:00,4.51467,4.51629,4.50609,4.51027,6760000.0
2009-06-08 19:10:00,4.50316,4.5136,4.50041,4.51164,4510000.0
2009-06-08 19:11:00,4.50575,4.51337,4.50543,4.50899,6000000.0
2009-06-08 19:12:00,4.5121,4.5121,4.50279,4.50939,5630000.0
2009-06-08 19:13:00,4.51016,4.51226,4.50713,4.50951,5630000.0
2009-06-08 19:14:00,4.50211,4.51244,4.50211,4.50226,6750000.0
2009-06-08 19:15:00,4.51272,4.51272,4.50295,4.5124,9010000.0
2009-06-08 19:16:00,4.51187,4.51256,4.50692,4.51192,7890000.0
2009-06-08 19:17:00,4.50612,4.51042,4.5047,4.50806,6000000.0
2009-06-08 19:18:00,4.50563,4.51015,4.50398,4.50976,6000000.0
2009-06-08 19:19:00,4.5094,4.51121,4.50578,4.50578,5630000.0
2009-06-08 19:20:00,4.50217,4.5085,4.50046,4.50629,6750000.0
2009-06-08 19:21:00,4.50557,4.5098,4.50068,4.50563,6750000.0
2009-06-08 19:22:00,4.51069,4.51168,4.50644,4.50842,7880000.0
2009-06-08 19:23:00,4.50991,4.51546,4.5064,4.51101,6020000.0
2009-06-08 19:24:00,4.51248,4.51634,4.5078,4.51416,7500000.0
2009-06-08 19:26:00,4.51404,4.51587,4.51043,4.51074,6750000.0
2009-06-08 19:27:00,4.51332,4.51587,4.50408,4.51439,6760000.0
2009-06-08 19:28:00,4.51542,4.51718,4.50743,4.51551,7140000.0
2009-06-08 19:29:00,4.51114,4.51702,4.51114,4.51247,6760000.0
2009-06-08 19:30:00,4.51617,4.51807,4.51168,4.51236,5250000.0
2009-06-08 19:31:00,4.51267,4.51684,4.50942,4.51173,6000000.0
2009-06-08 19:33:00,4.51148,4.51705,4.51148,4.51705,6750000.0
2009-06-08 19:34:00,4.51307,4.51705,4.51165,4.51678,8250000.0
2009-06-08 19:37:00,4.51194,4.51746,4.51194,4.51447,6000000.0
2009-06-08 19:38:00,4.51158,4.51549,4.50568,4.50568,7500000.0
2009-06-08 19:40:00,4.51509,4.51719,4.50712,4.50712,12020000.0
2009-06-08 19:41:00,4.51177,4.51701,4.50712,4.51577,7890000.0
2009-06-08 19:43:00,4.50998,4.51626,4.5047,4.51626,8640000.0
2009-06-08 19:45:00,4.50922,4.5217,4.50864,4.51614,17630000.0
2009-06-08 19:47:00,4.51252,4.51787,4.50792,4.50822,11270000.0
2009-06-08 19:48:00,4.51529,4.51741,4.51218,4.51741,7510000.0
2009-06-08 19:51:00,4.51194,4.51751,4.50762,4.51702,13500000.0
2009-06-08 19:52:00,4.50885,4.51476,4.50735,4.51475,11250000.0
2009-06-08 19:54:00,4.50732,4.51672,4.50732,4.51582,8280000.0
2009-06-08 19:55:00,4.51638,4.51722,4.50752,4.50752,10130000.0
2009-06-08 19:57:00,4.51341,4.51698,4.51118,4.51577,9760000.0
2009-06-08 19:59:00,4.51586,4.51586,4.50598,4.51479,11260000.0
2009-06-08 20:00:00,4.51359,4.51704,4.50661,4.50661,12380000.0
2009-06-08 20:02:00,4.51419,4.51419,4.50885,4.50934,4880000.0
2009-06-08 20:04:00,4.51685,4.51712,4.51203,4.51521,4880000.0
2009-06-08 20:05:00,4.51233,4.51464,4.50563,4.51163,5250000.0
2009-06-08 20:06:00,4.51053,4.51581,4.50998,4.51278,7140000.0
2009-06-08 20:07:00,4.5125,4.5125,4.50239,4.50239,5260000.0
2009-06-08 20:08:00,4.50612,4.51122,4.50225,4.50919,5630000.0
2009-06-08 20:09:00,4.50763,4.51116,4.50197,4.50197,7130000.0
2009-06-08 20:11:00,4.50654,4.51097,4.50039,4.51002,4890000.0
2009-06-08 20:12:00,4.50255,4.51131,4.50076,4.51081,7140000.0
2009-06-08 20:13:00,4.51235,4.51388,4.50379,4.50777,4880000.0
2009-06-08 20:14:00,4.51055,4.51263,4.50315,4.50324,6760000.0
2009-06-08 20:15:00,4.51202,4.51235,4.50523,4.51235,6380000.0
2009-06-08 20:16:00,4.51157,4.51429,4.50076,4.51029,6010000.0
2009-06-08 20:17:00,4.5098,4.51136,4.50545,4.51136,4510000.0
2009-06-08 20:18:00,4.50748,4.5124,4.50363,4.51012,6760000.0
2009-06-08 20:19:00,4.50628,4.5163,4.50628,4.51377,5630000.0
2009-06-08 20:20:00,4.51123,4.51222,4.50647,4.51163,4880000.0
2009-06-08 20:21:00,4.51212,4.51501,4.50918,4.51501,4900000.0
2009-06-08 20:30:00,4.50802,4.51761,4.50802,4.51266,5260000.0
2009-06-08 20:35:00,4.50907,4.51277,4.50252,4.51266,7880000.0
2009-06-08 20:37:00,4.50789,4.51685,4.50779,4.50779,5630000.0
2009-06-08 20:38:00,4.51184,4.51184,4.50887,4.51163,3380000.0
2009-06-08 20:39:00,4.51452,4.51452,4.51058,4.51058,1500000.0
2009-06-08 20:40:00,4.51523,4.51523,4.50401,4.50927,7880000.0
2009-06-08 20:45:00,4.51517,4.51647,4.51162,4.51449,6750000.0
2009-06-08 20:46:00,4.51537,4.51548,4.51097,4.5142,4880000.0
2009-06-08 20:47:00,4.51506,4.51506,4.51388,4.51388,1500000.0
2009-06-08 20:49:00,4.51664,4.51803,4.50831,4.51719,7510000.0
2009-06-08 20:51:00,4.51288,4.51597,4.50724,4.51374,4140000.0
2009-06-08 20:52:00,4.5118,4.51224,4.50216,4.51224,7880000.0
2009-06-08 20:53:00,4.51114,4.51302,4.50904,4.50904,4880000.0
2009-06-08 20:54:00,4.50607,4.51138,4.5014,4.5014,4510000.0
2009-06-08 20:55:00,4.51242,4.51242,4.5064,4.51119,7130000.0
2009-06-08 20:56:00,4.50531,4.51696,4.50516,4.51533,6000000.0
2009-06-08 20:57:00,4.50863,4.51414,4.50734,4.50734,4500000.0
2009-06-08 20:58:00,4.51364,4.51392,4.51238,4.51307,3760000.0
2009-06-08 20:59:00,4.51288,4.51617,4.50308,4.50883,9010000.0
2009-06-08 21:00:00,4.50613,4.51559,4.50613,4.51559,5630000.0
2009-06-08 21:01:00,4.51383,4.51475,4.50264,4.51295,7880000.0
2009-06-08 21:02:00,4.50119,4.51176,4.50084,4.50737,4880000.0
2009-06-08 21:03:00,4.51138,4.51303,4.50395,4.51264,6760000.0
2009-06-08 21:04:00,4.51156,4.51156,4.50699,4.50999,4130000.0
2009-06-08 21:05:00,4.51352,4.51352,4.50881,4.50881,3750000.0
2009-06-08 21:07:00,4.50801,4.5134,4.50675,4.50675,2630000.0
2009-06-08 21:08:00,4.51145,4.51145,4.50252,4.50882,3750000.0
2009-06-08 21:09:00,4.50702,4.51154,4.50271,4.50546,4500000.0
2009-06-08 21:10:00,4.50869,4.5128,4.50716,4.51112,7130000.0
2009-06-08 21:11:00,4.50863,4.51333,4.50793,4.51333,3380000.0
2009-06-08 21:12:00,4.51312,4.51323,4.51312,4.51323,1130000.0
2009-06-08 21:13:00,4.50514,4.51233,4.50153,4.51233,6770000.0
2009-06-08 21:14:00,4.50951,4.5152,4.50571,4.50769,6380000.0
2009-06-08 21:15:00,4.51017,4.51403,4.50671,4.5134,4520000.0
2009-06-08 21:17:00,4.51131,4.51399,4.50443,4.50443,3750000.0
2009-06-08 21:18:00,4.50129,4.51059,4.50129,4.50782,6000000.0
2009-06-08 21:19:00,4.50702,4.51238,4.50702,4.50799,5260000.0
2009-06-08 21:20:00,4.50681,4.51294,4.50291,4.51294,3000000.0
2009-06-08 21:21:00,4.51328,4.51328,4.50712,4.51134,3380000.0
2009-06-08 21:22:00,4.50725,4.51106,4.50327,4.50651,4880000.0
2009-06-08 21:23:00,4.51268,4.51372,4.50513,4.51242,3750000.0
2009-06-08 21:24:00,4.50368,4.51399,4.50368,4.51399,4500000.0
2009-06-08 21:25:00,4.50759,4.51307,4.50391,4.51307,4880000.0
2009-06-08 21:26:00,4.50707,4.5125,4.50248,4.5125,3750000.0
2009-06-08 21:27:00,4.51341,4.51363,4.50983,4.51039,5630000.0
2009-06-08 21:28:00,4.50354,4.51216,4.50354,4.51128,4130000.0
2009-06-08 21:29:00,4.50875,4.51379,4.50246,4.50882,10130000.0
2009-06-08 21:30:00,4.51312,4.51536,4.50593,4.50941,5250000.0
2009-06-08 21:31:00,4.51492,4.51492,4.51213,4.51334,2250000.0
2009-06-08 21:33:00,4.5155,4.51736,4.50712,4.51591,7880000.0
2009-06-08 21:34:00,4.51467,4.51686,4.51236,4.51686,6000000.0
2009-06-08 21:36:00,4.51495,4.51653,4.50633,4.51502,8250000.0
2009-06-08 21:38:00,4.51541,4.51723,4.50731,4.51619,8250000.0
2009-06-08 21:40:00,4.5155,4.51736,4.50712,4.51591,7880000.0
2009-06-08 21:41:00,4.51437,4.51656,4.51206,4.51656,6000000.0
2009-06-08 21:43:00,4.51587,4.51686,4.50723,4.51686,3750000.0
2009-06-08 21:44:00,4.51063,4.5164,4.50977,4.51075,10510000.0
2009-06-08 21:45:00,4.50597,4.51151,4.50597,4.5074,6000000.0
2009-06-08 21:46:00,4.50729,4.5133,4.50377,4.50377,5250000.0
2009-06-08 21:47:00,4.51055,4.51055,4.50145,4.51006,6750000.0
2009-06-08 21:48:00,4.50407,4.50963,4.50407,4.50963,3750000.0
2009-06-08 21:49:00,4.50856,4.50856,4.49875,4.50333,5250000.0
2009-06-08 21:50:00,4.50511,4.50565,4.50511,4.50565,1500000.0
2009-06-08 21:51:00,4.50909,4.51488,4.50561,4.51268,6760000.0
2009-06-08 21:52:00,4.50979,4.51005,4.50135,4.51,7500000.0
2009-06-08 21:53:00,4.50889,4.51062,4.50562,4.5097,5250000.0
2009-06-08 21:54:00,4.50893,4.50893,4.49893,4.49972,4500000.0
2009-06-08 21:55:00,4.50112,4.51073,4.50112,4.50716,7140000.0
2009-06-08 21:56:00,4.51058,4.51116,4.50073,4.50967,6010000.0
2009-06-08 21:57:00,4.51094,4.51225,4.50986,4.50986,4500000.0
2009-06-08 21:58:00,4.50991,4.50991,4.50882,4.50962,3750000.0
2009-06-08 21:59:00,4.49789,4.50796,4.49789,4.50651,13500000.0
2009-06-08 22:00:00,4.51144,4.51144,4.50645,4.51083,7880000.0
2009-06-08 22:10:00,4.50728,4.51102,4.50594,4.50659,5250000.0
2009-06-08 22:11:00,4.50584,4.51158,4.50584,4.51158,3750000.0
2009-06-08 22:12:00,4.50745,4.51127,4.50646,4.50646,5630000.0
2009-06-08 22:13:00,4.50246,4.51533,4.50246,4.50628,4880000.0
2009-06-08 22:14:00,4.50752,4.50979,4.50278,4.50979,6760000.0
2009-06-08 22:15:00,4.51067,4.51067,4.49948,4.49948,3760000.0
2009-06-08 22:16:00,4.50822,4.50849,4.50705,4.50705,3750000.0
2009-06-08 22:17:00,4.5081,4.50972,4.49897,4.50972,5640000.0
2009-06-08 22:18:00,4.50805,4.51092,4.50162,4.51025,4500000.0
2009-06-08 22:19:00,4.51069,4.51077,4.50575,4.51077,4880000.0
2009-06-08 22:20:00,4.50624,4.51181,4.50624,4.51009,5630000.0
2009-06-08 22:21:00,4.50478,4.51092,4.50478,4.51039,6000000.0
2009-06-08 22:23:00,4.51083,4.51284,4.50253,4.51145,7140000.0
2009-06-08 22:25:00,4.5108,4.51266,4.50242,4.51121,7880000.0
2009-06-08 22:26:00,4.50759,4.51123,4.50601,4.51123,5630000.0
2009-06-08 22:28:00,4.51044,4.51044,4.50262,4.50262,3760000.0
2009-06-08 22:29:00,4.50389,4.51003,4.5035,4.51003,8660000.0
2009-06-08 22:30:00,4.51034,4.51034,4.49668,4.50891,3380000.0
2009-06-08 22:32:00,4.50486,4.50797,4.50486,4.50797,1500000.0
2009-06-08 22:33:00,4.50932,4.50932,4.50932,4.50932,750000.0
2009-06-08 22:34:00,4.5088,4.51066,4.50042,4.50921,7880000.0
2009-06-08 22:35:00,4.50507,4.50876,4.50423,4.50876,5630000.0
2009-06-08 22:37:00,4.508,4.50986,4.49962,4.50841,7880000.0
2009-06-08 22:39:00,4.5085,4.51036,4.50012,4.50891,8250000.0
2009-06-08 22:40:00,4.50538,4.50826,4.50385,4.50788,6000000.0
2009-06-08 22:42:00,4.5067,4.50856,4.49832,4.50711,6770000.0
2009-06-08 22:44:00,4.50613,4.50791,4.49802,4.50367,17250000.0
2009-06-08 22:45:00,4.50727,4.50727,4.50727,4.50727,750000.0
2009-06-08 22:46:00,4.50742,4.50742,4.49802,4.49802,1500000.0
2009-06-08 22:47:00,4.50277,4.50277,4.50277,4.50277,750000.0
2009-06-08 22:49:00,4.50737,4.51089,4.50153,4.51089,7510000.0
2009-06-08 22:55:00,4.51217,4.51542,4.50543,4.51452,8250000.0
2009-06-08 23:00:00,4.5158,4.51766,4.50742,4.51621,7880000.0
2009-06-08 23:15:00,4.51559,4.51696,4.50509,4.51344,7880000.0
2009-06-08 23:16:00,4.51387,4.51606,4.51156,4.51606,6000000.0
2009-06-08 23:30:00,4.5163,4.51816,4.50792,4.51671,7880000.0
2009-06-08 23:33:00,4.515,4.51686,4.50662,4.51541,7880000.0
2009-06-08 23:34:00,4.51232,4.51457,4.50978,4.51457,6000000.0
2009-06-08 23:36:00,4.5143,4.51616,4.50592,4.51471,7880000.0
2009-06-08 23:38:00,4.51452,4.51636,4.50615,4.51489,8250000.0
2009-06-08 23:39:00,4.51262,4.51489,4.51011,4.51489,5260000.0
2009-06-08 23:41:00,4.5134,4.51526,4.50502,4.51381,8250000.0
2009-06-08 23:43:00,4.5138,4.51566,4.50542,4.51421,8250000.0
2009-06-08 23:45:00,4.51646,4.51729,4.50679,4.51533,8250000.0
2009-06-08 23:46:00,4.51327,4.51546,4.51096,4.51546,5630000.0
2009-06-08 23:48:00,4.5141,4.51596,4.50572,4.51451,7510000.0
2009-06-08 23:49:00,4.51387,4.51606,4.51156,4.51606,6000000.0
2009-06-08 23:50:00,4.51601,4.51611,4.51031,4.51031,8250000.0
2009-06-08 23:51:00,4.51286,4.51591,4.51008,4.51008,6750000.0
2009-06-08 23:52:00,4.51442,4.51526,4.51442,4.51526,1500000.0
2009-06-08 23:53:00,4.5156,4.5156,4.50967,4.51506,4130000.0
2009-06-08 23:55:00,4.5141,4.51596,4.50572,4.51451,8250000.0
2009-06-08 23:57:00,4.5141,4.51596,4.50572,4.51451,8250000.0
2009-06-08 23:58:00,4.51384,4.51592,4.51173,4.5159,6000000.0
2009-06-09 00:00:00,4.5153,4.51716,4.50692,4.51571,7140000.0
2009-06-09 00:02:00,4.51432,4.51599,4.50581,4.51457,7140000.0
2009-06-09 00:04:00,4.5142,4.51606,4.50582,4.51461,7880000.0
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 00:45:00,4.5163,4.51816,4.50792,4.51671,8250000.0
2009-06-09 00:54:00,4.515,4.51686,4.50662,4.51541,7880000.0
2009-06-09 00:56:00,4.51277,4.51581,4.51044,4.51205,4880000.0
2009-06-09 00:57:00,4.51399,4.51399,4.51399,4.51399,750000.0
2009-06-09 00:58:00,4.51006,4.51539,4.51006,4.51539,1130000.0
2009-06-09 00:59:00,4.51383,4.51561,4.50388,4.51512,21780000.0
2009-06-09 01:00:00,4.5051,4.51544,4.5051,4.51544,1500000.0
2009-06-09 01:01:00,4.51167,4.51673,4.51167,4.51453,2630000.0
2009-06-09 01:03:00,4.5148,4.51666,4.50642,4.51521,7880000.0
2009-06-09 01:04:00,4.51367,4.51586,4.51136,4.51586,6000000.0
2009-06-09 01:06:00,4.515,4.51686,4.50662,4.51541,7880000.0
2009-06-09 01:15:00,4.51672,4.51811,4.51228,4.51715,7500000.0
2009-06-09 01:30:00,4.51211,4.51753,4.51211,4.51685,4880000.0
2009-06-09 01:31:00,4.51029,4.5168,4.50555,4.51412,5250000.0
2009-06-09 01:32:00,4.50771,4.51272,4.50405,4.50405,5260000.0
2009-06-09 01:34:00,4.50923,4.51299,4.50449,4.50887,7500000.0
2009-06-09 01:36:00,4.51286,4.51663,4.50574,4.51223,6750000.0
2009-06-09 01:38:00,4.514,4.51457,4.50959,4.51448,5630000.0
2009-06-09 01:39:00,4.50866,4.51383,4.5075,4.51383,8250000.0
2009-06-09 01:41:00,4.5074,4.51356,4.50209,4.51348,5260000.0
2009-06-09 01:42:00,4.51244,4.51472,4.50735,4.51295,6390000.0
2009-06-09 01:43:00,4.50987,4.51315,4.50693,4.51308,6000000.0
2009-06-09 01:44:00,4.50642,4.51391,4.50402,4.50967,20270000.0
2009-06-09 01:45:00,4.51449,4.51449,4.51449,4.51449,750000.0
2009-06-09 01:46:00,4.51306,4.51306,4.51306,4.51306,750000.0
2009-06-09 01:47:00,4.51048,4.51177,4.50275,4.50737,6380000.0
2009-06-09 01:48:00,4.51224,4.51246,4.50489,4.51175,5630000.0
2009-06-09 01:50:00,4.51127,4.51127,4.51127,4.51127,750000.0
2009-06-09 01:51:00,4.51276,4.51276,4.51276,4.51276,750000.0
2009-06-09 01:52:00,4.5114,4.51326,4.50302,4.51181,7880000.0
2009-06-09 01:53:00,4.51067,4.51286,4.50836,4.51286,6000000.0
2009-06-09 01:55:00,4.5116,4.51346,4.50322,4.51201,7880000.0
2009-06-09 01:57:00,4.5114,4.51326,4.50302,4.51181,8250000.0
2009-06-09 01:58:00,4.51057,4.51276,4.50826,4.51276,6000000.0
2009-06-09 02:02:00,4.5117,4.51356,4.50332,4.51211,8250000.0
2009-06-09 02:04:00,4.51193,4.51439,4.50376,4.51262,7510000.0
2009-06-09 02:05:00,4.51107,4.51326,4.50876,4.51326,6000000.0
2009-06-09 02:07:00,4.51119,4.51324,4.50905,4.51321,6000000.0
2009-06-09 02:09:00,4.51044,4.51389,4.50773,4.50773,6750000.0
2009-06-09 02:10:00,4.51381,4.51381,4.51381,4.51381,750000.0
2009-06-09 02:12:00,4.5125,4.51436,4.50412,4.51291,8250000.0
2009-06-09 02:14:00,4.50692,4.51245,4.50692,4.51245,5250000.0
2009-06-09 02:15:00,4.51476,4.51476,4.50532,4.50532,7500000.0
2009-06-09 02:16:00,4.50785,4.51164,4.50721,4.51038,4130000.0
2009-06-09 02:17:00,4.51024,4.51209,4.50249,4.51209,5250000.0
2009-06-09 02:19:00,4.5125,4.51436,4.50412,4.51291,7880000.0
2009-06-09 02:21:00,4.51391,4.51443,4.51288,4.51406,6000000.0
2009-06-09 02:23:00,4.51262,4.51262,4.50803,4.51119,5250000.0
2009-06-09 02:24:00,4.50861,4.5124,4.50813,4.50813,3000000.0
2009-06-09 02:28:00,4.51351,4.51351,4.50628,4.51346,5630000.0
2009-06-09 02:30:00,4.51227,4.5136,4.50333,4.50333,12000000.0
2009-06-09 02:31:00,4.51302,4.51314,4.51302,4.51314,1500000.0
2009-06-09 02:33:00,4.5122,4.51406,4.50382,4.51261,7510000.0
2009-06-09 02:35:00,4.51016,4.51189,4.50541,4.50891,5250000.0
2009-06-09 02:37:00,4.51413,4.51413,4.50603,4.50855,2630000.0
2009-06-09 02:38:00,4.51278,4.51372,4.50465,4.51157,5260000.0
2009-06-09 02:39:00,4.51401,4.51401,4.50228,4.50228,5630000.0
2009-06-09 02:40:00,4.51189,4.51381,4.51189,4.51381,1500000.0
2009-06-09 02:42:00,4.51262,4.51401,4.51262,4.51336,5250000.0
2009-06-09 02:43:00,4.51226,4.51351,4.51226,4.51351,1500000.0
2009-06-09 02:45:00,4.514,4.51586,4.50562,4.51441,7510000.0
2009-06-09 02:47:00,4.51239,4.51462,4.50379,4.51251,7510000.0
2009-06-09 02:49:00,4.5122,4.51406,4.50382,4.51261,7880000.0
2009-06-09 02:50:00,4.51087,4.51306,4.50856,4.51306,6000000.0
2009-06-09 02:52:00,4.5117,4.51356,4.50332,4.51211,7510000.0
2009-06-09 02:54:00,4.51228,4.51427,4.50373,4.51243,8250000.0
2009-06-09 02:56:00,4.51362,4.51362,4.50422,4.51277,6000000.0
2009-06-09 02:57:00,4.51227,4.51227,4.51227,4.51227,750000.0
2009-06-09 02:59:00,4.51307,4.51307,4.50772,4.50772,1500000.0
2009-06-09 03:00:00,4.51107,4.51329,4.51107,4.51329,1500000.0
2009-06-09 03:01:00,4.51212,4.51351,4.50128,4.51286,5640000.0
2009-06-09 03:04:00,4.51224,4.51374,4.50395,4.51286,7510000.0
2009-06-09 03:06:00,4.51231,4.51419,4.50348,4.51215,7510000.0
2009-06-09 03:09:00,4.51297,4.51361,4.51237,4.51361,3000000.0
2009-06-09 03:11:00,4.50872,4.51592,4.5051,4.51356,5260000.0
2009-06-09 03:13:00,4.51299,4.51299,4.50385,4.51287,7880000.0
2009-06-09 03:15:00,4.51307,4.51307,4.50437,4.50437,1500000.0
2009-06-09 03:16:00,4.50869,4.51312,4.50372,4.50372,10150000.0
2009-06-09 03:17:00,4.50942,4.5133,4.50362,4.51236,5260000.0
2009-06-09 03:18:00,4.50641,4.51102,4.49939,4.50243,7130000.0
2009-06-09 03:20:00,4.51305,4.51372,4.50397,4.51372,8260000.0
2009-06-09 03:22:00,4.50638,4.51339,4.50432,4.51175,6000000.0
2009-06-09 03:23:00,4.50897,4.51251,4.50469,4.50839,3000000.0
2009-06-09 03:25:00,4.5119,4.51376,4.50352,4.51231,8250000.0
2009-06-09 03:29:00,4.51296,4.51361,4.50613,4.51361,4880000.0
2009-06-09 03:30:00,4.51391,4.5141,4.5077,4.50911,8260000.0
2009-06-09 03:32:00,4.50778,4.51317,4.50405,4.50838,7880000.0
2009-06-09 03:33:00,4.50843,4.51332,4.50382,4.51216,7510000.0
2009-06-09 03:34:00,4.51183,4.51183,4.50081,4.50622,5630000.0
2009-06-09 03:36:00,4.51226,4.51355,4.5039,4.51274,8250000.0
2009-06-09 03:37:00,4.51117,4.51336,4.50886,4.51336,6000000.0
2009-06-09 03:39:00,4.51177,4.51311,4.50364,4.51256,7510000.0
2009-06-09 03:41:00,4.5123,4.51416,4.50392,4.51271,8250000.0
2009-06-09 03:42:00,4.51127,4.51346,4.50896,4.51346,6000000.0
2009-06-09 03:44:00,4.51191,4.51294,4.50369,4.51246,6010000.0
2009-06-09 03:45:00,4.51381,4.51381,4.51325,4.51325,1130000.0
2009-06-09 03:48:00,4.512,4.51386,4.50362,4.51241,8250000.0
2009-06-09 03:49:00,4.51107,4.51326,4.50876,4.51326,6000000.0
2009-06-09 03:51:00,4.5123,4.51416,4.50392,4.51271,7140000.0
2009-06-09 03:53:00,4.51271,4.51324,4.51189,4.51267,3010000.0
2009-06-09 03:55:00,4.5123,4.51416,4.50392,4.51271,7510000.0
2009-06-09 03:56:00,4.51097,4.51316,4.50866,4.51316,6000000.0
2009-06-09 04:00:00,4.50726,4.5184,4.50726,4.51571,4500000.0
2009-06-09 04:03:00,4.51227,4.51268,4.50322,4.51255,5630000.0
2009-06-09 04:05:00,4.512,4.51371,4.50367,4.51256,7880000.0
2009-06-09 04:07:00,4.5135,4.5135,4.50874,4.51118,5250000.0
2009-06-09 04:09:00,4.50704,4.51208,4.50362,4.50809,6380000.0
2009-06-09 04:10:00,4.50392,4.51332,4.50392,4.51332,1500000.0
2009-06-09 04:11:00,4.50783,4.51297,4.50783,4.51297,1880000.0
2009-06-09 04:12:00,4.51308,4.51308,4.50797,4.50797,1500000.0
2009-06-09 04:14:00,4.51368,4.51368,4.50479,4.51217,7500000.0
2009-06-09 04:15:00,4.51512,4.51592,4.50572,4.50572,11250000.0
2009-06-09 04:17:00,4.5123,4.51416,4.50392,4.51271,7880000.0
2009-06-09 04:19:00,4.51327,4.51342,4.50834,4.51342,6010000.0
2009-06-09 04:22:00,4.51217,4.51473,4.50399,4.51265,8250000.0
2009-06-09 04:24:00,4.51326,4.51327,4.50382,4.50382,10500000.0
2009-06-09 04:26:00,4.50382,4.51326,4.50382,4.5102,12000000.0
2009-06-09 04:30:00,4.50552,4.51492,4.50552,4.51492,6010000.0
2009-06-09 04:39:00,4.50872,4.50872,4.50178,4.50178,1130000.0
2009-06-09 04:40:00,4.50937,4.50937,4.50372,4.50372,760000.0
2009-06-09 04:41:00,4.51412,4.51412,4.50392,4.51317,4140000.0
2009-06-09 04:42:00,4.50795,4.50795,4.50795,4.50795,750000.0
2009-06-09 04:43:00,4.51277,4.51296,4.51277,4.51296,1130000.0
2009-06-09 04:45:00,4.5137,4.51556,4.50532,4.51411,7880000.0
2009-06-09 04:48:00,4.51276,4.51276,4.50784,4.50846,3000000.0
2009-06-09 04:49:00,4.51274,4.51274,4.50308,4.51229,3380000.0
2009-06-09 04:50:00,4.51352,4.51352,4.51209,4.51209,4130000.0
2009-06-09 04:54:00,4.51225,4.51336,4.50392,4.51267,7500000.0
2009-06-09 04:57:00,4.51336,4.51336,4.50392,4.50392,8250000.0
2009-06-09 05:00:00,4.50982,4.51561,4.50602,4.51066,9750000.0
2009-06-09 05:01:00,4.50412,4.51356,4.50412,4.51336,7510000.0
2009-06-09 05:02:00,4.51162,4.51363,4.50382,4.50382,8260000.0
2009-06-09 05:03:00,4.51337,4.51345,4.50412,4.50412,4880000.0
2009-06-09 05:04:00,4.51151,4.5136,4.50372,4.50372,9010000.0
2009-06-09 05:06:00,4.51335,4.51362,4.50838,4.51346,6380000.0
2009-06-09 05:08:00,4.50828,4.51302,4.50362,4.51287,4140000.0
2009-06-09 05:15:00,4.51506,4.51586,4.50394,4.50562,9750000.0
2009-06-09 05:25:00,4.51449,4.51661,4.50662,4.51628,7880000.0
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 06:30:00,4.51609,4.51812,4.51208,4.51487,7880000.0
2009-06-09 06:40:00,4.51023,4.516,4.51023,4.51165,4890000.0
2009-06-09 06:41:00,4.51353,4.51353,4.50341,4.50341,9020000.0
2009-06-09 06:43:00,4.51289,4.51484,4.5046,4.51274,6750000.0
2009-06-09 06:45:00,4.51523,4.51546,4.51094,4.51446,5250000.0
2009-06-09 06:46:00,4.51407,4.51453,4.51227,4.51349,4880000.0
2009-06-09 06:48:00,4.51461,4.51589,4.51051,4.51127,5250000.0
2009-06-09 06:50:00,4.51438,4.51602,4.51031,4.51031,7130000.0
2009-06-09 06:52:00,4.51012,4.51402,4.50325,4.51374,5630000.0
2009-06-09 06:54:00,4.49533,4.50072,4.49528,4.49997,9380000.0
2009-06-09 06:55:00,4.50472,4.51435,4.50472,4.51435,8630000.0
2009-06-09 06:59:00,4.51253,4.51253,4.50414,4.50636,7510000.0
2009-06-09 07:00:00,4.51441,4.51441,4.50251,4.50676,4880000.0
2009-06-09 07:02:00,4.51079,4.51182,4.50688,4.51182,7130000.0
2009-06-09 07:06:00,4.50312,4.51268,4.50312,4.51268,7130000.0
2009-06-09 07:07:00,4.50778,4.51257,4.50719,4.50719,9400000.0
2009-06-09 07:09:00,4.50814,4.51338,4.50382,4.51338,8630000.0
2009-06-09 07:11:00,4.51301,4.51322,4.50708,4.50867,8250000.0
2009-06-09 07:13:00,4.5071,4.51162,4.50583,4.51061,9000000.0
2009-06-09 07:15:00,4.51305,4.5156,4.51187,4.51558,7130000.0
2009-06-09 07:16:00,4.51222,4.51227,4.50282,4.51145,8250000.0
2009-06-09 07:18:00,4.51125,4.51286,4.50636,4.51286,9750000.0
2009-06-09 07:19:00,4.51257,4.51258,4.50583,4.50987,6750000.0
2009-06-09 07:21:00,4.50887,4.51273,4.50322,4.51103,9020000.0
2009-06-09 07:22:00,4.51162,4.51364,4.50846,4.51364,4890000.0
2009-06-09 07:23:00,4.50312,4.51276,4.50312,4.5127,10500000.0
2009-06-09 07:25:00,4.5126,4.51404,4.50677,4.513,6750000.0
2009-06-09 07:26:00,4.51305,4.51305,4.50061,4.51,9000000.0
2009-06-09 07:27:00,4.50681,4.51252,4.50681,4.51178,6020000.0
2009-06-09 07:28:00,4.50805,4.5118,4.50282,4.51091,5640000.0
2009-06-09 07:29:00,4.51217,4.51249,4.50579,4.50759,6750000.0
2009-06-09 07:30:00,4.50864,4.51623,4.50864,4.51282,12760000.0
2009-06-09 07:31:00,4.5103,4.51087,4.50108,4.5097,10880000.0
2009-06-09 07:32:00,4.5109,4.5109,4.50534,4.51055,7510000.0
2009-06-09 07:33:00,4.50621,4.51197,4.49977,4.51041,7130000.0
2009-06-09 07:34:00,4.50493,4.50943,4.4993,4.50943,7880000.0
2009-06-09 07:35:00,4.51106,4.51154,4.50566,4.51068,7510000.0
2009-06-09 07:36:00,4.50543,4.51016,4.50084,4.50562,7880000.0
2009-06-09 07:37:00,4.50334,4.51201,4.50334,4.51026,6000000.0
2009-06-09 07:38:00,4.50973,4.5104,4.50619,4.50974,7890000.0
2009-06-09 07:39:00,4.50933,4.51071,4.50319,4.51071,11250000.0
2009-06-09 07:40:00,4.50946,4.51378,4.50563,4.50723,7130000.0
2009-06-09 07:42:00,4.50603,4.51386,4.50603,4.51234,7130000.0
2009-06-09 07:43:00,4.51163,4.51183,4.50679,4.5105,7130000.0
2009-06-09 07:44:00,4.50637,4.51184,4.50209,4.50209,8260000.0
2009-06-09 07:45:00,4.51143,4.51143,4.50119,4.5109,5630000.0
2009-06-09 07:46:00,4.50821,4.5161,4.50746,4.50746,5250000.0
2009-06-09 07:47:00,4.51047,4.51269,4.5088,4.5088,4880000.0
2009-06-09 07:48:00,4.50983,4.51553,4.50585,4.51291,8260000.0
2009-06-09 07:49:00,4.50818,4.51312,4.50653,4.50818,6390000.0
2009-06-09 07:50:00,4.51488,4.51521,4.50513,4.50943,6750000.0
2009-06-09 07:51:00,4.51415,4.51415,4.50544,4.5107,6000000.0
2009-06-09 07:52:00,4.51425,4.51425,4.50461,4.51085,7510000.0
2009-06-09 07:53:00,4.50988,4.51564,4.50582,4.51378,8630000.0
2009-06-09 07:56:00,4.50452,4.51684,4.50452,4.51367,8250000.0
2009-06-09 07:57:00,4.51074,4.51575,4.50821,4.50906,7500000.0
2009-06-09 07:58:00,4.51254,4.51254,4.50677,4.50916,5250000.0
2009-06-09 07:59:00,4.51303,4.51381,4.50228,4.50795,6380000.0
2009-06-09 08:00:00,4.51214,4.51389,4.50755,4.51226,9010000.0
2009-06-09 08:01:00,4.51262,4.51332,4.5079,4.5079,7890000.0
2009-06-09 08:02:00,4.5097,4.51423,4.5055,4.50795,5630000.0
2009-06-09 08:03:00,4.50739,4.51274,4.50311,4.50749,9380000.0
2009-06-09 08:04:00,4.512,4.51218,4.50768,4.51218,5630000.0
2009-06-09 08:05:00,4.50893,4.51408,4.50348,4.51408,7500000.0
2009-06-09 08:06:00,4.51235,4.51371,4.50326,4.51371,6390000.0
2009-06-09 08:07:00,4.51384,4.51479,4.50949,4.51333,4880000.0
2009-06-09 08:08:00,4.51028,4.51292,4.50356,4.50839,6010000.0
2009-06-09 08:09:00,4.50732,4.51196,4.50088,4.50697,6390000.0
2009-06-09 08:10:00,4.50632,4.51701,4.50632,4.51701,5250000.0
2009-06-09 08:11:00,4.51851,4.51907,4.50884,4.51907,7880000.0
2009-06-09 08:12:00,4.51581,4.51847,4.5065,4.5065,7880000.0
2009-06-09 08:13:00,4.51929,4.51929,4.5096,4.51099,5250000.0
2009-06-09 08:14:00,4.51416,4.51416,4.50552,4.50875,10510000.0
2009-06-09 08:15:00,4.51517,4.51517,4.50875,4.51508,6000000.0
2009-06-09 08:16:00,4.50597,4.51629,4.50597,4.51131,6380000.0
2009-06-09 08:17:00,4.51503,4.51503,4.5095,4.51348,4510000.0
2009-06-09 08:18:00,4.51361,4.51549,4.50907,4.515,7510000.0
2009-06-09 08:19:00,4.51615,4.51615,4.50472,4.51332,7890000.0
2009-06-09 08:20:00,4.51167,4.51587,4.50848,4.51587,7130000.0
2009-06-09 08:21:00,4.51353,4.51353,4.50798,4.50833,6010000.0
2009-06-09 08:22:00,4.50773,4.51389,4.5021,4.50591,5250000.0
2009-06-09 08:23:00,4.50503,4.50961,4.4971,4.49827,4140000.0
2009-06-09 08:24:00,4.4969,4.50372,4.49583,4.50372,7130000.0
2009-06-09 08:25:00,4.49176,4.50008,4.48634,4.49498,9380000.0
2009-06-09 08:26:00,4.49156,4.49617,4.48576,4.48576,5640000.0
2009-06-09 08:27:00,4.48641,4.49435,4.48422,4.49117,9760000.0
2009-06-09 08:28:00,4.49088,4.49088,4.48078,4.49014,9750000.0
2009-06-09 08:29:00,4.48511,4.49196,4.47992,4.48499,8650000.0
2009-06-09 08:30:00,4.4868,4.49088,4.47858,4.48654,6000000.0
2009-06-09 08:31:00,4.48859,4.49094,4.48017,4.48539,10500000.0
2009-06-09 08:32:00,4.48781,4.48861,4.48315,4.48331,9000000.0
2009-06-09 08:33:00,4.48252,4.49118,4.48252,4.4893,7140000.0
2009-06-09 08:34:00,4.4903,4.49316,4.48263,4.4857,9760000.0
2009-06-09 08:35:00,4.48939,4.49577,4.48557,4.48825,6760000.0
2009-06-09 08:36:00,4.49028,4.49234,4.48762,4.48814,7130000.0
2009-06-09 08:37:00,4.4875,4.49061,4.48446,4.48771,7880000.0
2009-06-09 08:38:00,4.48465,4.49163,4.48465,4.48713,6000000.0
2009-06-09 08:39:00,4.48909,4.49124,4.48127,4.48891,8250000.0
2009-06-09 08:40:00,4.48667,4.49061,4.48082,4.48537,4890000.0
2009-06-09 08:41:00,4.49074,4.49074,4.48452,4.49041,6380000.0
2009-06-09 08:42:00,4.48471,4.48972,4.48414,4.48716,7500000.0
2009-06-09 08:43:00,4.4901,4.4932,4.48372,4.4932,7130000.0
2009-06-09 08:44:00,4.49188,4.49556,4.48809,4.49556,7500000.0
2009-06-09 08:45:00,4.50143,4.50143,4.49393,4.49895,5250000.0
2009-06-09 08:46:00,4.49088,4.50042,4.49088,4.49657,10130000.0
2009-06-09 08:47:00,4.4969,4.50004,4.49671,4.50004,5250000.0
2009-06-09 08:48:00,4.49247,4.50142,4.49247,4.49787,7880000.0
2009-06-09 08:49:00,4.49724,4.49724,4.48636,4.49366,6750000.0
2009-06-09 08:50:00,4.49252,4.49866,4.48903,4.49755,6750000.0
2009-06-09 08:51:00,4.49911,4.50089,4.48893,4.49928,4880000.0
2009-06-09 08:52:00,4.49249,4.50043,4.48907,4.49985,9380000.0
2009-06-09 08:53:00,4.49714,4.4974,4.48609,4.49082,10880000.0
2009-06-09 08:54:00,4.49759,4.49853,4.48912,4.49695,8260000.0
2009-06-09 08:55:00,4.49608,4.4975,4.48701,4.49238,6750000.0
2009-06-09 08:56:00,4.49786,4.49855,4.49238,4.49762,5250000.0
2009-06-09 08:57:00,4.49712,4.49949,4.48722,4.49022,6000000.0
2009-06-09 08:58:00,4.49787,4.5,4.48834,4.49727,5630000.0
2009-06-09 08:59:00,4.49214,4.49847,4.48806,4.49666,6750000.0
2009-06-09 09:00:00,4.49614,4.49614,4.48697,4.49611,5640000.0
2009-06-09 09:01:00,4.49808,4.49808,4.48879,4.49796,6010000.0
2009-06-09 09:02:00,4.49756,4.50478,4.49356,4.50478,6000000.0
2009-06-09 09:03:00,4.50319,4.50473,4.49131,4.50429,8270000.0
2009-06-09 09:04:00,4.50296,4.50465,4.49231,4.50414,7880000.0
2009-06-09 09:05:00,4.50387,4.50526,4.49697,4.50167,8260000.0
2009-06-09 09:06:00,4.50284,4.50982,4.49791,4.49887,8250000.0
2009-06-09 09:07:00,4.50431,4.50431,4.49333,4.49333,7130000.0
2009-06-09 09:08:00,4.50218,4.50632,4.49886,4.50632,8630000.0
2009-06-09 09:09:00,4.49977,4.50576,4.49977,4.50341,7880000.0
2009-06-09 09:10:00,4.50469,4.50514,4.49253,4.49829,9000000.0
2009-06-09 09:11:00,4.49305,4.50238,4.49305,4.50238,5250000.0
2009-06-09 09:12:00,4.49637,4.50098,4.49371,4.49492,6380000.0
2009-06-09 09:13:00,4.49325,4.49723,4.48858,4.49723,4880000.0
2009-06-09 09:14:00,4.4952,4.49594,4.48556,4.49464,6750000.0
2009-06-09 09:15:00,4.49593,4.50024,4.48996,4.49663,9380000.0
2009-06-09 09:16:00,4.5007,4.50181,4.49072,4.49528,13890000.0
2009-06-09 09:17:00,4.49457,4.49697,4.48539,4.49697,10130000.0
2009-06-09 09:18:00,4.49838,4.50171,4.49114,4.49909,9000000.0
2009-06-09 09:19:00,4.49262,4.49984,4.48751,4.49869,11250000.0
2009-06-09 09:20:00,4.49754,4.49955,4.4875,4.49955,8630000.0
2009-06-09 09:21:00,4.49273,4.49724,4.4874,4.49268,4880000.0
2009-06-09 09:22:00,4.49386,4.49586,4.48939,4.49586,9000000.0
2009-06-09 09:23:00,4.492,4.5013,4.48943,4.4925,8260000.0
2009-06-09 09:24:00,4.49193,4.49872,4.49193,4.49714,5260000.0
2009-06-09 09:25:00,4.49341,4.49858,4.49178,4.49325,9380000.0
2009-06-09 09:26:00,4.49659,4.50554,4.49075,4.49075,11640000.0
2009-06-09 09:27:00,4.49283,4.50507,4.49283,4.49979,7500000.0
2009-06-09 09:28:00,4.49753,4.5044,4.49309,4.49786,8250000.0
2009-06-09 09:29:00,4.49508,4.50142,4.49508,4.50142,6010000.0
2009-06-09 09:30:00,4.49918,4.50828,4.49749,4.49749,8260000.0
2009-06-09 09:31:00,4.50182,4.50615,4.49663,4.49663,7130000.0
2009-06-09 09:32:00,4.50221,4.50633,4.49376,4.49982,8260000.0
2009-06-09 09:33:00,4.49993,4.50608,4.49726,4.49726,5250000.0
2009-06-09 09:34:00,4.50038,4.50216,4.49092,4.50048,6400000.0
2009-06-09 09:35:00,4.49478,4.5004,4.48996,4.49244,6390000.0
2009-06-09 09:36:00,4.49651,4.50123,4.49375,4.50085,8260000.0
2009-06-09 09:37:00,4.50153,4.50153,4.49418,4.49418,6380000.0
2009-06-09 09:38:00,4.4983,4.50458,4.49682,4.50458,5250000.0
2009-06-09 09:39:00,4.50315,4.50321,4.49621,4.50321,6750000.0
2009-06-09 09:40:00,4.50465,4.50465,4.49566,4.50465,8260000.0
2009-06-09 09:41:00,4.50366,4.50536,4.49518,4.50536,5260000.0
2009-06-09 09:42:00,4.50339,4.50512,4.49554,4.4998,9380000.0
2009-06-09 09:43:00,4.49838,4.5031,4.49838,4.49877,6390000.0
2009-06-09 09:44:00,4.50067,4.50662,4.49907,4.50203,6750000.0
2009-06-09 09:45:00,4.50473,4.50473,4.49843,4.50243,5260000.0
2009-06-09 09:46:00,4.49708,4.50704,4.49708,4.50704,5630000.0
2009-06-09 09:47:00,4.50264,4.5067,4.49755,4.49755,4890000.0
2009-06-09 09:48:00,4.50234,4.50746,4.49479,4.50605,6020000.0
2009-06-09 09:49:00,4.50814,4.50855,4.49828,4.50855,6380000.0
2009-06-09 09:50:00,4.50662,4.5183,4.50662,4.51349,10140000.0
2009-06-09 09:51:00,4.50951,4.51421,4.50749,4.51148,4880000.0
2009-06-09 09:52:00,4.50208,4.51309,4.50208,4.50933,10130000.0
2009-06-09 09:53:00,4.50798,4.51069,4.50076,4.50796,11250000.0
2009-06-09 09:54:00,4.50455,4.51121,4.50455,4.51121,5630000.0
2009-06-09 09:55:00,4.50165,4.51103,4.50142,4.50666,4880000.0
2009-06-09 09:56:00,4.51121,4.51188,4.50216,4.51037,6760000.0
2009-06-09 09:57:00,4.50322,4.51557,4.50155,4.50489,8250000.0
2009-06-09 09:58:00,4.50336,4.51278,4.50336,4.50901,5250000.0
2009-06-09 09:59:00,4.51218,4.51218,4.50089,4.50658,9380000.0
2009-06-09 10:00:00,4.50644,4.51047,4.50112,4.50583,9010000.0
2009-06-09 10:01:00,4.50688,4.51416,4.50335,4.50697,13500000.0
2009-06-09 10:02:00,4.49864,4.5109,4.49864,4.5101,9030000.0
2009-06-09 10:03:00,4.50579,4.51131,4.50137,4.51131,4880000.0
2009-06-09 10:04:00,4.50984,4.51127,4.50129,4.50885,7510000.0
2009-06-09 10:05:00,4.51129,4.51265,4.50656,4.50656,6760000.0
2009-06-09 10:06:00,4.51059,4.51125,4.50037,4.51096,9020000.0
2009-06-09 10:07:00,4.50853,4.50924,4.49931,4.50769,5640000.0
2009-06-09 10:08:00,4.50397,4.50863,4.50166,4.50587,5630000.0
2009-06-09 10:09:00,4.50653,4.50653,4.50241,4.50376,6380000.0
2009-06-09 10:10:00,4.50179,4.50746,4.50111,4.50553,9380000.0
2009-06-09 10:11:00,4.50107,4.50571,4.49243,4.50392,5250000.0
2009-06-09 10:12:00,4.50087,4.5061,4.49552,4.50002,6750000.0
2009-06-09 10:13:00,4.49621,4.50416,4.49441,4.50416,8640000.0
2009-06-09 10:14:00,4.50175,4.50758,4.49975,4.50241,10880000.0
2009-06-09 10:15:00,4.50185,4.5065,4.49952,4.50611,6760000.0
2009-06-09 10:16:00,4.49847,4.51167,4.49847,4.49907,10130000.0
2009-06-09 10:17:00,4.50526,4.50703,4.50202,4.50551,4880000.0
2009-06-09 10:18:00,4.50626,4.50709,4.5016,4.50609,7500000.0
2009-06-09 10:19:00,4.50541,4.50744,4.49755,4.50053,8250000.0
2009-06-09 10:20:00,4.5076,4.50823,4.50185,4.50315,6750000.0
2009-06-09 10:21:00,4.49766,4.50816,4.49744,4.49744,7890000.0
2009-06-09 10:22:00,4.50286,4.50596,4.49923,4.49923,6380000.0
2009-06-09 10:23:00,4.50505,4.50649,4.49682,4.50649,4890000.0
2009-06-09 10:24:00,4.50482,4.50482,4.49746,4.50331,6390000.0
2009-06-09 10:25:00,4.50511,4.50776,4.49862,4.49876,6010000.0
2009-06-09 10:26:00,4.50475,4.50476,4.49913,4.50404,5630000.0
2009-06-09 10:27:00,4.4945,4.50253,4.49417,4.49417,4880000.0
2009-06-09 10:28:00,4.50567,4.50643,4.50006,4.50333,10130000.0
2009-06-09 10:29:00,4.50382,4.50487,4.49424,4.50432,7510000.0
2009-06-09 10:30:00,4.50156,4.50773,4.49702,4.49702,9760000.0
2009-06-09 10:31:00,4.50352,4.50531,4.49948,4.50483,9010000.0
2009-06-09 10:32:00,4.50003,4.50816,4.49792,4.50217,10510000.0
2009-06-09 10:33:00,4.50592,4.50592,4.49908,4.50321,7890000.0
2009-06-09 10:34:00,4.49994,4.50369,4.49953,4.50207,6380000.0
2009-06-09 10:35:00,4.50182,4.50494,4.49409,4.50328,8630000.0
2009-06-09 10:36:00,4.50079,4.50629,4.49768,4.50312,6750000.0
2009-06-09 10:37:00,4.50467,4.50621,4.50111,4.50515,8630000.0
2009-06-09 10:38:00,4.49793,4.50437,4.49766,4.50262,8250000.0
2009-06-09 10:39:00,4.49822,4.50389,4.49822,4.50329,7500000.0
2009-06-09 10:40:00,4.49673,4.50435,4.49673,4.50262,5260000.0
2009-06-09 10:41:00,4.5028,4.5028,4.49135,4.49958,8260000.0
2009-06-09 10:42:00,4.50212,4.50329,4.49275,4.49643,6380000.0
2009-06-09 10:43:00,4.50145,4.50216,4.49848,4.49848,4880000.0
2009-06-09 10:44:00,4.50315,4.50464,4.49864,4.50083,9750000.0
2009-06-09 10:45:00,4.49851,4.50557,4.49851,4.50167,5260000.0
2009-06-09 10:46:00,4.50172,4.50441,4.49307,4.50411,7500000.0
2009-06-09 10:47:00,4.50406,4.50418,4.49377,4.50252,8260000.0
2009-06-09 10:48:00,4.50199,4.50346,4.49715,4.49962,7510000.0
2009-06-09 10:49:00,4.49952,4.50352,4.49742,4.50202,7500000.0
2009-06-09 10:50:00,4.50014,4.50658,4.49563,4.5027,6380000.0
2009-06-09 10:51:00,4.50185,4.50549,4.49966,4.49966,5630000.0
2009-06-09 10:52:00,4.50517,4.50811,4.50225,4.506,7140000.0
2009-06-09 10:53:00,4.50047,4.50763,4.50047,4.50684,6000000.0
2009-06-09 10:54:00,4.50537,4.50824,4.50145,4.50824,6010000.0
2009-06-09 10:55:00,4.50777,4.50871,4.50269,4.50681,7880000.0
2009-06-09 10:56:00,4.50677,4.50801,4.50093,4.50801,7890000.0
2009-06-09 10:57:00,4.49968,4.50887,4.49968,4.50685,4510000.0
2009-06-09 10:58:00,4.49984,4.50972,4.49984,4.50508,5260000.0
2009-06-09 10:59:00,4.50849,4.50849,4.49791,4.50178,5630000.0
2009-06-09 11:00:00,4.50377,4.50377,4.49609,4.49943,6390000.0
2009-06-09 11:01:00,4.50081,4.50674,4.49694,4.50573,6010000.0
2009-06-09 11:02:00,4.50567,4.50567,4.50155,4.50416,4510000.0
2009-06-09 11:03:00,4.50475,4.50624,4.49155,4.49155,9750000.0
2009-06-09 11:04:00,4.50016,4.50744,4.50016,4.5042,10510000.0
2009-06-09 11:05:00,4.49312,4.50384,4.49312,4.50146,5260000.0
2009-06-09 11:06:00,4.49917,4.50484,4.49742,4.50262,9010000.0
2009-06-09 11:07:00,4.50032,4.50592,4.49585,4.50133,5630000.0
2009-06-09 11:08:00,4.50465,4.50637,4.49324,4.50376,10130000.0
2009-06-09 11:09:00,4.49763,4.50749,4.49763,4.50175,5250000.0
2009-06-09 11:10:00,4.50616,4.50757,4.50067,4.50067,5260000.0
2009-06-09 11:11:00,4.50574,4.5083,4.50131,4.50767,6380000.0
2009-06-09 11:12:00,4.50794,4.50825,4.50219,4.50404,6000000.0
2009-06-09 11:13:00,4.50177,4.50781,4.50177,4.50642,6760000.0
2009-06-09 11:14:00,4.50146,4.50886,4.49863,4.50886,6750000.0
2009-06-09 11:15:00,4.50618,4.51109,4.5041,4.5041,6010000.0
2009-06-09 11:16:00,4.51022,4.51086,4.50325,4.51037,7130000.0
2009-06-09 11:17:00,4.50432,4.51141,4.50384,4.50998,6380000.0
2009-06-09 11:18:00,4.50699,4.51151,4.50631,4.50631,7880000.0
2009-06-09 11:19:00,4.51031,4.51192,4.50634,4.51148,6380000.0
2009-06-09 11:20:00,4.51074,4.51074,4.50025,4.50526,7130000.0
2009-06-09 11:21:00,4.50904,4.51068,4.50235,4.50613,7890000.0
2009-06-09 11:22:00,4.51163,4.51194,4.50668,4.51071,9000000.0
2009-06-09 11:23:00,4.50281,4.50974,4.49938,4.49938,7510000.0
2009-06-09 11:24:00,4.51107,4.51107,4.50026,4.50958,10890000.0
2009-06-09 11:25:00,4.51111,4.51131,4.50485,4.50714,6380000.0
2009-06-09 11:26:00,4.5091,4.51208,4.50262,4.51208,6000000.0
2009-06-09 11:27:00,4.5101,4.51171,4.5101,4.51078,5250000.0
2009-06-09 11:28:00,4.50849,4.51232,4.50849,4.51113,6010000.0
2009-06-09 11:29:00,4.51037,4.51146,4.50551,4.50572,7500000.0
2009-06-09 11:30:00,4.50708,4.51196,4.50579,4.50766,6010000.0
2009-06-09 11:31:00,4.50929,4.51117,4.50425,4.50977,7510000.0
2009-06-09 11:32:00,4.50948,4.51114,4.50244,4.51114,5250000.0
2009-06-09 11:33:00,4.51173,4.51199,4.50161,4.50161,9760000.0
2009-06-09 11:34:00,4.50884,4.5119,4.50626,4.50814,6380000.0
2009-06-09 11:35:00,4.5075,4.51394,4.50287,4.50287,10890000.0
2009-06-09 11:36:00,4.50905,4.51472,4.50408,4.51016,9010000.0
2009-06-09 11:37:00,4.51087,4.51087,4.50059,4.51046,6770000.0
2009-06-09 11:38:00,4.50726,4.51113,4.50046,4.51001,8630000.0
2009-06-09 11:39:00,4.51143,4.51287,4.50316,4.50382,7510000.0
2009-06-09 11:40:00,4.50785,4.51171,4.50549,4.511,6000000.0
2009-06-09 11:41:00,4.50904,4.51121,4.50045,4.51121,8260000.0
2009-06-09 11:42:00,4.51106,4.51106,4.50356,4.50887,5250000.0
2009-06-09 11:43:00,4.51013,4.51249,4.50035,4.50624,7880000.0
2009-06-09 11:44:00,4.51211,4.51211,4.50339,4.51102,5640000.0
2009-06-09 11:45:00,4.51125,4.5128,4.50654,4.50832,9010000.0
2009-06-09 11:46:00,4.50072,4.51169,4.50072,4.50611,13130000.0
2009-06-09 11:47:00,4.51146,4.51194,4.50725,4.51194,6760000.0
2009-06-09 11:48:00,4.51015,4.51162,4.50377,4.51162,5250000.0
2009-06-09 11:49:00,4.50734,4.51032,4.49999,4.50952,6380000.0
2009-06-09 11:50:00,4.50768,4.51124,4.50558,4.51035,6380000.0
2009-06-09 11:51:00,4.51012,4.51171,4.50193,4.50971,8250000.0
2009-06-09 11:52:00,4.50969,4.51285,4.50238,4.50997,7880000.0
2009-06-09 11:53:00,4.50599,4.51041,4.50456,4.51041,8630000.0
2009-06-09 11:54:00,4.5093,4.5093,4.50336,4.50336,4520000.0
2009-06-09 11:55:00,4.50819,4.50843,4.49397,4.49907,10130000.0
2009-06-09 11:56:00,4.50756,4.50817,4.50622,4.50662,5250000.0
2009-06-09 11:57:00,4.5078,4.50968,4.50346,4.50417,9760000.0
2009-06-09 11:58:00,4.50795,4.50878,4.49887,4.50667,6770000.0
2009-06-09 11:59:00,4.50329,4.50797,4.49817,4.50757,5630000.0
2009-06-09 12:00:00,4.50792,4.50792,4.5013,4.50779,5650000.0
2009-06-09 12:01:00,4.50247,4.50877,4.50246,4.50246,5250000.0
2009-06-09 12:02:00,4.50275,4.50776,4.50089,4.50552,4880000.0
2009-06-09 12:03:00,4.50843,4.50843,4.50271,4.50754,6380000.0
2009-06-09 12:04:00,4.50761,4.50917,4.50033,4.50751,5270000.0
2009-06-09 12:05:00,4.50988,4.50991,4.50039,4.50851,4880000.0
2009-06-09 12:06:00,4.51011,4.51062,4.5007,4.50496,8630000.0
2009-06-09 12:07:00,4.50955,4.50955,4.50031,4.50416,4880000.0
2009-06-09 12:08:00,4.50896,4.51291,4.50425,4.50997,6760000.0
2009-06-09 12:09:00,4.50786,4.51081,4.5007,4.51081,7500000.0
2009-06-09 12:10:00,4.49676,4.50948,4.49676,4.50948,12000000.0
2009-06-09 12:11:00,4.5123,4.5136,4.50249,4.51101,10880000.0
2009-06-09 12:12:00,4.50484,4.50881,4.50271,4.50684,6380000.0
2009-06-09 12:13:00,4.50466,4.51033,4.50466,4.51008,5630000.0
2009-06-09 12:14:00,4.50698,4.51098,4.50406,4.50406,4510000.0
2009-06-09 12:15:00,4.50555,4.51062,4.50531,4.51011,4880000.0
2009-06-09 12:16:00,4.50591,4.51079,4.505,4.50797,8260000.0
2009-06-09 12:17:00,4.50922,4.50977,4.50383,4.50873,6750000.0
2009-06-09 12:18:00,4.50962,4.51086,4.50107,4.50464,7140000.0
2009-06-09 12:19:00,4.50103,4.51249,4.49822,4.5032,6000000.0
2009-06-09 12:20:00,4.50717,4.51196,4.49974,4.50608,6390000.0
2009-06-09 12:21:00,4.50427,4.50975,4.50052,4.50744,7880000.0
2009-06-09 12:22:00,4.50756,4.50756,4.49895,4.50576,5630000.0
2009-06-09 12:23:00,4.49563,4.5055,4.49563,4.50405,5260000.0
2009-06-09 12:24:00,4.50306,4.50625,4.49579,4.50503,7130000.0
2009-06-09 12:25:00,4.50429,4.51334,4.50052,4.5034,7130000.0
2009-06-09 12:26:00,4.50753,4.5103,4.49904,4.5029,10880000.0
2009-06-09 12:27:00,4.50096,4.506,4.49531,4.50453,7130000.0
2009-06-09 12:28:00,4.50536,4.50604,4.49608,4.50474,7140000.0
2009-06-09 12:29:00,4.50713,4.50713,4.50139,4.50139,7500000.0
2009-06-09 12:30:00,4.50278,4.508,4.49746,4.50237,11250000.0
2009-06-09 12:31:00,4.50512,4.5084,4.50139,4.50629,7890000.0
2009-06-09 12:32:00,4.50604,4.5084,4.49949,4.50755,13130000.0
2009-06-09 12:33:00,4.50624,4.50861,4.50354,4.50577,9000000.0
2009-06-09 12:34:00,4.50275,4.50878,4.49897,4.49897,5630000.0
2009-06-09 12:35:00,4.50797,4.50797,4.49752,4.50341,6020000.0
2009-06-09 12:36:00,4.50823,4.50823,4.49633,4.50711,7130000.0
2009-06-09 12:37:00,4.50618,4.50618,4.49449,4.49449,7880000.0
2009-06-09 12:38:00,4.50202,4.50518,4.49649,4.49912,6760000.0
2009-06-09 12:39:00,4.50072,4.50195,4.49513,4.49924,5250000.0
2009-06-09 12:40:00,4.50085,4.50311,4.4923,4.50311,8260000.0
2009-06-09 12:41:00,4.50085,4.50161,4.49602,4.49602,7880000.0
2009-06-09 12:42:00,4.5019,4.50469,4.49829,4.50273,6000000.0
2009-06-09 12:43:00,4.50094,4.50172,4.49531,4.49934,7520000.0
2009-06-09 12:44:00,4.49838,4.5006,4.49347,4.49882,6750000.0
2009-06-09 12:45:00,4.49189,4.50235,4.49044,4.49829,4510000.0
2009-06-09 12:46:00,4.49495,4.50323,4.49099,4.49829,6380000.0
2009-06-09 12:47:00,4.50051,4.50232,4.49447,4.50041,5640000.0
2009-06-09 12:48:00,4.49587,4.50064,4.48991,4.49365,9760000.0
2009-06-09 12:49:00,4.49772,4.49959,4.49181,4.49959,7520000.0
2009-06-09 12:50:00,4.49548,4.49825,4.48999,4.49521,8250000.0
2009-06-09 12:51:00,4.48572,4.49706,4.48572,4.49002,9380000.0
2009-06-09 12:52:00,4.49353,4.49403,4.48429,4.49216,4510000.0
2009-06-09 12:53:00,4.49326,4.49599,4.4865,4.49179,6000000.0
2009-06-09 12:54:00,4.49247,4.49247,4.48383,4.49102,7880000.0
2009-06-09 12:55:00,4.48805,4.49029,4.48188,4.48612,6760000.0
2009-06-09 12:56:00,4.48777,4.49517,4.48625,4.4923,12020000.0
2009-06-09 12:57:00,4.49145,4.49145,4.47971,4.47971,7130000.0
2009-06-09 12:58:00,4.48188,4.49181,4.48188,4.48841,6380000.0
2009-06-09 12:59:00,4.48402,4.48905,4.48239,4.48905,7130000.0
2009-06-09 13:00:00,4.48517,4.49451,4.48127,4.49037,9410000.0
2009-06-09 13:01:00,4.48521,4.49,4.48504,4.48835,6750000.0
2009-06-09 13:02:00,4.49057,4.49057,4.47968,4.48431,6750000.0
2009-06-09 13:03:00,4.48822,4.49138,4.48499,4.49069,6380000.0
2009-06-09 13:04:00,4.49162,4.49193,4.48039,4.48914,8270000.0
2009-06-09 13:05:00,4.48993,4.49048,4.48489,4.49048,9760000.0
2009-06-09 13:06:00,4.49091,4.49198,4.48591,4.49044,8250000.0
2009-06-09 13:07:00,4.48532,4.48907,4.48254,4.48391,5260000.0
2009-06-09 13:08:00,4.48875,4.48916,4.48285,4.48482,9380000.0
2009-06-09 13:09:00,4.48609,4.48757,4.47775,4.48748,7510000.0
2009-06-09 13:10:00,4.48228,4.48787,4.47759,4.48402,7880000.0
2009-06-09 13:11:00,4.48704,4.48817,4.48257,4.48817,9770000.0
2009-06-09 13:12:00,4.48554,4.49015,4.47855,4.48782,7500000.0
2009-06-09 13:13:00,4.48929,4.48929,4.48144,4.48912,6000000.0
2009-06-09 13:14:00,4.48442,4.49,4.47962,4.48409,7500000.0
2009-06-09 13:15:00,4.48873,4.49082,4.48842,4.48997,4880000.0
2009-06-09 13:16:00,4.4841,4.49143,4.48109,4.48254,7500000.0
2009-06-09 13:17:00,4.48023,4.48938,4.48023,4.48793,5260000.0
2009-06-09 13:18:00,4.4834,4.49097,4.47709,4.48523,6750000.0
2009-06-09 13:19:00,4.48069,4.48698,4.4765,4.4765,6010000.0
2009-06-09 13:20:00,4.48496,4.48496,4.47706,4.48447,5640000.0
2009-06-09 13:21:00,4.48126,4.48126,4.47032,4.47203,7130000.0
2009-06-09 13:22:00,4.47913,4.48246,4.47601,4.48017,5260000.0
2009-06-09 13:23:00,4.47724,4.48549,4.47251,4.48215,6380000.0
2009-06-09 13:24:00,4.47532,4.48116,4.47211,4.4778,6390000.0
2009-06-09 13:25:00,4.47916,4.48581,4.4764,4.48581,5260000.0
2009-06-09 13:26:00,4.48173,4.48299,4.47765,4.48036,7880000.0
2009-06-09 13:27:00,4.48024,4.48245,4.476,4.47816,4880000.0
2009-06-09 13:28:00,4.4775,4.47989,4.47214,4.47989,6000000.0
2009-06-09 13:29:00,4.47553,4.48031,4.47044,4.47894,7150000.0
2009-06-09 13:30:00,4.47787,4.48139,4.47196,4.48139,12020000.0
2009-06-09 13:31:00,4.47502,4.48055,4.47388,4.47674,4880000.0
2009-06-09 13:32:00,4.47591,4.48075,4.47077,4.47955,8630000.0
2009-06-09 13:33:00,4.47969,4.48059,4.47461,4.48059,10130000.0
2009-06-09 13:34:00,4.47586,4.48096,4.47103,4.47559,9010000.0
2009-06-09 13:35:00,4.47835,4.48284,4.47043,4.47955,9000000.0
2009-06-09 13:36:00,4.47738,4.48146,4.47535,4.4782,7520000.0
2009-06-09 13:37:00,4.46953,4.4794,4.46847,4.47384,8640000.0
2009-06-09 13:38:00,4.47636,4.48169,4.47445,4.47623,7500000.0
2009-06-09 13:39:00,4.48171,4.48216,4.47674,4.48167,10500000.0
2009-06-09 13:40:00,4.4818,4.4849,4.47875,4.48243,7510000.0
2009-06-09 13:41:00,4.48387,4.48568,4.47988,4.48536,6000000.0
2009-06-09 13:42:00,4.48421,4.48515,4.4758,4.47652,6000000.0
2009-06-09 13:43:00,4.48643,4.48643,4.47649,4.47649,6380000.0
2009-06-09 13:44:00,4.48199,4.48199,4.47549,4.47549,7140000.0
2009-06-09 13:45:00,4.48094,4.48137,4.47251,4.48117,7130000.0
2009-06-09 13:46:00,4.47924,4.48379,4.47819,4.48308,6010000.0
2009-06-09 13:47:00,4.48107,4.48117,4.47177,4.48117,7500000.0
2009-06-09 13:48:00,4.4813,4.48387,4.4727,4.4727,9010000.0
2009-06-09 13:49:00,4.48067,4.48105,4.47193,4.47616,7900000.0
2009-06-09 13:50:00,4.47943,4.48288,4.47609,4.47833,6770000.0
2009-06-09 13:51:00,4.47199,4.48405,4.47199,4.48405,7510000.0
2009-06-09 13:52:00,4.47363,4.47897,4.47249,4.47249,6380000.0
2009-06-09 13:53:00,4.47876,4.48351,4.471,4.47756,7140000.0
2009-06-09 13:54:00,4.473,4.47803,4.473,4.47803,6020000.0
2009-06-09 13:55:00,4.47475,4.48417,4.47113,4.48352,10130000.0
2009-06-09 13:56:00,4.47767,4.48122,4.47171,4.47171,6760000.0
2009-06-09 13:57:00,4.47648,4.47935,4.46848,4.47792,8630000.0
2009-06-09 13:58:00,4.47441,4.48159,4.47011,4.47212,9760000.0
2009-06-09 13:59:00,4.48083,4.48382,4.47344,4.48316,10510000.0
2009-06-09 14:00:00,4.48389,4.48395,4.47068,4.4814,6760000.0
2009-06-09 14:01:00,4.482,4.482,4.476,4.47622,6000000.0
2009-06-09 14:02:00,4.47287,4.48142,4.47287,4.47845,4510000.0
2009-06-09 14:03:00,4.47557,4.48195,4.47048,4.47888,6010000.0
2009-06-09 14:04:00,4.47544,4.47968,4.46949,4.47385,6380000.0
2009-06-09 14:05:00,4.47592,4.47641,4.46535,4.47343,10500000.0
2009-06-09 14:06:00,4.47152,4.47762,4.46635,4.47626,9760000.0
2009-06-09 14:07:00,4.47394,4.47642,4.47163,4.47211,5250000.0
2009-06-09 14:08:00,4.47699,4.47871,4.46904,4.47593,5630000.0
2009-06-09 14:09:00,4.47547,4.47644,4.47044,4.47084,5260000.0
2009-06-09 14:10:00,4.47112,4.47666,4.46684,4.47084,10500000.0
2009-06-09 14:11:00,4.47539,4.47743,4.46755,4.47743,6010000.0
2009-06-09 14:12:00,4.47744,4.47818,4.46918,4.47395,4510000.0
2009-06-09 14:13:00,4.47639,4.47714,4.47171,4.47597,5630000.0
2009-06-09 14:14:00,4.46643,4.47545,4.46643,4.47078,6760000.0
2009-06-09 14:15:00,4.46726,4.47386,4.46378,4.47386,5250000.0
2009-06-09 14:16:00,4.47061,4.47206,4.46811,4.46811,4890000.0
2009-06-09 14:17:00,4.47104,4.47318,4.46703,4.47273,9750000.0
2009-06-09 14:18:00,4.46846,4.47296,4.46256,4.47013,5250000.0
2009-06-09 14:19:00,4.46841,4.47533,4.4639,4.47315,6770000.0
2009-06-09 14:20:00,4.47101,4.47249,4.46607,4.47145,4880000.0
2009-06-09 14:21:00,4.46979,4.47152,4.46259,4.46989,7500000.0
2009-06-09 14:22:00,4.47278,4.47528,4.46992,4.46992,7510000.0
2009-06-09 14:23:00,4.47105,4.47662,4.46727,4.47381,7140000.0
2009-06-09 14:24:00,4.47112,4.47581,4.47048,4.47452,7510000.0
2009-06-09 14:25:00,4.47069,4.47523,4.46183,4.47509,7130000.0
2009-06-09 14:26:00,4.47339,4.47339,4.46189,4.46665,5640000.0
2009-06-09 14:27:00,4.46957,4.47105,4.46149,4.4696,7140000.0
2009-06-09 14:28:00,4.46566,4.47109,4.45982,4.46769,9760000.0
2009-06-09 14:29:00,4.46729,4.47405,4.45911,4.47088,9010000.0
2009-06-09 14:30:00,4.4704,4.4704,4.4637,4.46456,7500000.0
2009-06-09 14:31:00,4.46476,4.47031,4.45976,4.46711,7140000.0
2009-06-09 14:32:00,4.46707,4.47279,4.46381,4.46652,9380000.0
2009-06-09 14:33:00,4.46882,4.47034,4.46032,4.46847,7510000.0
2009-06-09 14:34:00,4.46501,4.47239,4.46501,4.47239,9010000.0
2009-06-09 14:35:00,4.47045,4.47613,4.46783,4.47561,8630000.0
2009-06-09 14:36:00,4.47538,4.47758,4.47055,4.47614,4520000.0
2009-06-09 14:37:00,4.47615,4.47649,4.46765,4.47195,6760000.0
2009-06-09 14:38:00,4.47699,4.47724,4.46494,4.47724,6760000.0
2009-06-09 14:39:00,4.47226,4.47709,4.47226,4.47401,6380000.0
2009-06-09 14:40:00,4.47393,4.47866,4.4717,4.47481,6000000.0
2009-06-09 14:41:00,4.47609,4.48157,4.47406,4.47487,4510000.0
2009-06-09 14:42:00,4.47732,4.4804,4.46986,4.47903,6010000.0
2009-06-09 14:43:00,4.47454,4.47736,4.4736,4.4736,5630000.0
2009-06-09 14:44:00,4.47807,4.47842,4.46797,4.47842,7500000.0
2009-06-09 14:45:00,4.47652,4.47963,4.47598,4.47879,6390000.0
2009-06-09 14:46:00,4.47699,4.47899,4.4673,4.47722,7510000.0
2009-06-09 14:47:00,4.47806,4.48372,4.47283,4.47954,7130000.0
2009-06-09 14:48:00,4.4781,4.48229,4.47773,4.47968,5630000.0
2009-06-09 14:49:00,4.48125,4.48226,4.47194,4.47962,4880000.0
2009-06-09 14:50:00,4.47646,4.48423,4.47006,4.47006,5630000.0
2009-06-09 14:51:00,4.4803,4.48179,4.47632,4.48168,6750000.0
2009-06-09 14:52:00,4.47652,4.48039,4.4737,4.48031,6390000.0
2009-06-09 14:53:00,4.48189,4.48189,4.47444,4.47479,9390000.0
2009-06-09 14:54:00,4.48352,4.48352,4.47666,4.48077,7130000.0
2009-06-09 14:55:00,4.48037,4.48037,4.4693,4.47268,8260000.0
2009-06-09 14:56:00,4.47977,4.48113,4.47067,4.47878,9010000.0
2009-06-09 14:57:00,4.4707,4.47817,4.46671,4.47304,10130000.0
2009-06-09 14:58:00,4.47235,4.4785,4.47155,4.47621,10890000.0
2009-06-09 14:59:00,4.477,4.47882,4.47209,4.47803,4880000.0
2009-06-09 15:00:00,4.47979,4.47979,4.46762,4.47924,8630000.0
2009-06-09 15:01:00,4.47553,4.47918,4.47289,4.47918,6000000.0
2009-06-09 15:02:00,4.47341,4.478,4.47049,4.478,9390000.0
2009-06-09 15:03:00,4.4743,4.48008,4.47355,4.47355,6000000.0
2009-06-09 15:04:00,4.47855,4.47855,4.46751,4.47159,5630000.0
2009-06-09 15:05:00,4.47638,4.47895,4.4695,4.47806,5260000.0
2009-06-09 15:06:00,4.4745,4.47883,4.47281,4.47697,5250000.0
2009-06-09 15:07:00,4.47594,4.47729,4.47156,4.47591,7510000.0
2009-06-09 15:08:00,4.47631,4.47931,4.4724,4.47653,5250000.0
2009-06-09 15:09:00,4.47754,4.47942,4.4734,4.4767,8630000.0
2009-06-09 15:10:00,4.47053,4.47756,4.46695,4.47679,7500000.0
2009-06-09 15:11:00,4.47055,4.48091,4.47055,4.47798,7130000.0
2009-06-09 15:12:00,4.47656,4.48035,4.47311,4.47618,7880000.0
2009-06-09 15:13:00,4.47662,4.47896,4.47169,4.47509,7130000.0
2009-06-09 15:14:00,4.47194,4.47785,4.47104,4.47473,4510000.0
2009-06-09 15:15:00,4.47866,4.47956,4.46714,4.47956,8630000.0
2009-06-09 15:16:00,4.47671,4.47741,4.46611,4.47422,8640000.0
2009-06-09 15:17:00,4.47118,4.47703,4.47083,4.47083,4880000.0
2009-06-09 15:18:00,4.47569,4.47579,4.47328,4.47504,5260000.0
2009-06-09 15:19:00,4.47265,4.47597,4.47116,4.47318,6760000.0
2009-06-09 15:20:00,4.47315,4.48055,4.46869,4.47838,12380000.0
2009-06-09 15:21:00,4.47708,4.47708,4.46749,4.47577,5260000.0
2009-06-09 15:22:00,4.47183,4.47513,4.46604,4.47482,5250000.0
2009-06-09 15:23:00,4.4746,4.47563,4.4701,4.4701,5260000.0
2009-06-09 15:24:00,4.47117,4.47633,4.46601,4.47633,6380000.0
2009-06-09 15:25:00,4.47132,4.47664,4.46888,4.47225,7130000.0
2009-06-09 15:26:00,4.47178,4.47607,4.46961,4.46961,4510000.0
2009-06-09 15:27:00,4.47428,4.47659,4.47421,4.47548,4890000.0
2009-06-09 15:28:00,4.47105,4.47881,4.46914,4.47588,4510000.0
2009-06-09 15:29:00,4.47552,4.47618,4.46793,4.47504,10890000.0
2009-06-09 15:30:00,4.47568,4.47658,4.47014,4.47497,7130000.0
2009-06-09 15:31:00,4.47199,4.47745,4.47121,4.47745,5250000.0
2009-06-09 15:32:00,4.47814,4.47882,4.47119,4.47119,7510000.0
2009-06-09 15:33:00,4.47543,4.47946,4.47295,4.47887,8260000.0
2009-06-09 15:34:00,4.47993,4.47993,4.47505,4.47505,5630000.0
2009-06-09 15:35:00,4.47508,4.48074,4.46867,4.4793,5640000.0
2009-06-09 15:36:00,4.47417,4.48081,4.47413,4.48003,7130000.0
2009-06-09 15:37:00,4.47987,4.48039,4.47115,4.47826,10510000.0
2009-06-09 15:38:00,4.48005,4.48115,4.46862,4.47328,8260000.0
2009-06-09 15:39:00,4.47326,4.47996,4.47326,4.47897,4140000.0
2009-06-09 15:40:00,4.47687,4.4772,4.46864,4.4772,5250000.0
2009-06-09 15:41:00,4.47725,4.47908,4.47142,4.47908,10510000.0
2009-06-09 15:42:00,4.47904,4.47972,4.47332,4.47401,5250000.0
2009-06-09 15:43:00,4.47429,4.47826,4.47051,4.47802,6750000.0
2009-06-09 15:44:00,4.47916,4.47916,4.46969,4.47716,11250000.0
2009-06-09 15:45:00,4.48002,4.48002,4.46891,4.47941,7880000.0
2009-06-09 15:46:00,4.4751,4.48186,4.4748,4.48186,5260000.0
2009-06-09 15:47:00,4.4809,4.4821,4.47799,4.4821,6760000.0
2009-06-09 15:48:00,4.48033,4.48278,4.4735,4.47981,6760000.0
2009-06-09 15:49:00,4.47785,4.47915,4.4714,4.4787,6390000.0
2009-06-09 15:50:00,4.47349,4.47896,4.46806,4.47703,8650000.0
2009-06-09 15:51:00,4.47409,4.48026,4.47409,4.47676,5630000.0
2009-06-09 15:52:00,4.47463,4.47913,4.47463,4.47623,6000000.0
2009-06-09 15:53:00,4.47823,4.4791,4.47309,4.47845,6750000.0
2009-06-09 15:54:00,4.47917,4.48232,4.47473,4.48153,7130000.0
2009-06-09 15:55:00,4.48128,4.48346,4.4769,4.4769,9010000.0
2009-06-09 15:56:00,4.48099,4.48471,4.4753,4.47776,5270000.0
2009-06-09 15:57:00,4.47858,4.48268,4.47218,4.47218,7130000.0
2009-06-09 15:58:00,4.47851,4.48297,4.47777,4.48158,9010000.0
2009-06-09 15:59:00,4.47978,4.48622,4.47886,4.4846,6750000.0
2009-06-09 16:00:00,4.48323,4.4895,4.48204,4.48746,6380000.0
2009-06-09 16:01:00,4.47575,4.48645,4.47431,4.47431,6750000.0
2009-06-09 16:02:00,4.48276,4.48647,4.4799,4.48006,7880000.0
2009-06-09 16:03:00,4.48323,4.48517,4.48323,4.48517,4880000.0
2009-06-09 16:04:00,4.48296,4.48357,4.47766,4.48089,6750000.0
2009-06-09 16:05:00,4.47811,4.48526,4.47811,4.48267,7500000.0
2009-06-09 16:06:00,4.48275,4.49056,4.48087,4.48087,4880000.0
2009-06-09 16:07:00,4.48208,4.49148,4.48111,4.48815,8640000.0
2009-06-09 16:08:00,4.49082,4.49106,4.48024,4.48086,8250000.0
2009-06-09 16:09:00,4.48995,4.48995,4.47967,4.48336,6000000.0
2009-06-09 16:10:00,4.48986,4.49098,4.48578,4.48756,4520000.0
2009-06-09 16:11:00,4.48946,4.49093,4.47844,4.4908,8630000.0
2009-06-09 16:12:00,4.48473,4.48797,4.48232,4.48694,8630000.0
2009-06-09 16:13:00,4.48542,4.48741,4.47991,4.48174,5250000.0
2009-06-09 16:14:00,4.48327,4.48741,4.4814,4.48399,5270000.0
2009-06-09 16:15:00,4.48451,4.48621,4.47607,4.48621,7130000.0
2009-06-09 16:16:00,4.48026,4.48808,4.47992,4.47992,6000000.0
2009-06-09 16:17:00,4.48124,4.486,4.48033,4.48211,7130000.0
2009-06-09 16:18:00,4.48027,4.48463,4.47614,4.48439,7880000.0
2009-06-09 16:19:00,4.48057,4.49027,4.48057,4.49027,9750000.0
2009-06-09 16:20:00,4.48942,4.48942,4.47996,4.4866,5250000.0
2009-06-09 16:21:00,4.48774,4.48778,4.47626,4.48209,4890000.0
2009-06-09 16:22:00,4.49122,4.49297,4.4852,4.48585,6750000.0
2009-06-09 16:23:00,4.49208,4.49272,4.48438,4.48855,6390000.0
2009-06-09 16:24:00,4.4884,4.48883,4.4833,4.48675,5260000.0
2009-06-09 16:25:00,4.48536,4.49188,4.48136,4.48942,8260000.0
2009-06-09 16:26:00,4.48978,4.49082,4.48452,4.48536,4510000.0
2009-06-09 16:27:00,4.48986,4.48986,4.48072,4.48784,5640000.0
2009-06-09 16:28:00,4.48865,4.49165,4.48452,4.48765,7130000.0
2009-06-09 16:29:00,4.48653,4.49303,4.48389,4.48637,6760000.0
2009-06-09 16:30:00,4.48877,4.4934,4.4847,4.4847,6760000.0
2009-06-09 16:31:00,4.4895,4.4895,4.47724,4.48012,7500000.0
2009-06-09 16:32:00,4.48853,4.49053,4.47774,4.47928,13890000.0
2009-06-09 16:33:00,4.48932,4.49025,4.48446,4.49025,6750000.0
2009-06-09 16:34:00,4.48754,4.48819,4.48528,4.48528,4880000.0
2009-06-09 16:35:00,4.48351,4.48733,4.48002,4.48562,9760000.0
2009-06-09 16:36:00,4.48378,4.48762,4.48273,4.48273,5630000.0
2009-06-09 16:37:00,4.48358,4.48358,4.47142,4.48147,10130000.0
2009-06-09 16:38:00,4.4825,4.48339,4.47329,4.48274,5630000.0
2009-06-09 16:39:00,4.4804,4.48243,4.47239,4.47239,9750000.0
2009-06-09 16:40:00,4.48016,4.48164,4.47178,4.47633,9380000.0
2009-06-09 16:41:00,4.47618,4.48254,4.47047,4.4801,9010000.0
2009-06-09 16:42:00,4.47016,4.47911,4.46404,4.47541,14260000.0
2009-06-09 16:43:00,4.47138,4.47641,4.46749,4.47591,6000000.0
2009-06-09 16:44:00,4.4731,4.47935,4.47173,4.47522,9390000.0
2009-06-09 16:45:00,4.46833,4.47797,4.46566,4.47208,8260000.0
2009-06-09 16:46:00,4.47598,4.4767,4.4652,4.47349,12380000.0
2009-06-09 16:47:00,4.46998,4.47686,4.46566,4.47686,7140000.0
2009-06-09 16:48:00,4.47781,4.47781,4.47139,4.47768,5260000.0
2009-06-09 16:49:00,4.47815,4.47924,4.47385,4.47761,7500000.0
2009-06-09 16:50:00,4.4769,4.4866,4.47503,4.47841,10510000.0
2009-06-09 16:51:00,4.48351,4.48622,4.47906,4.47906,6010000.0
2009-06-09 16:52:00,4.475,4.48796,4.475,4.48706,9380000.0
2009-06-09 16:53:00,4.48409,4.48944,4.48338,4.48725,11250000.0
2009-06-09 16:54:00,4.48412,4.49241,4.48071,4.48297,7500000.0
2009-06-09 16:55:00,4.48498,4.48764,4.48228,4.48344,4890000.0
2009-06-09 16:56:00,4.48684,4.48746,4.47632,4.48544,9760000.0
2009-06-09 16:57:00,4.48378,4.48684,4.48189,4.4856,6750000.0
2009-06-09 16:58:00,4.48382,4.4863,4.47939,4.48558,7500000.0
2009-06-09 16:59:00,4.48592,4.48896,4.47442,4.48061,9000000.0
2009-06-09 17:00:00,4.48501,4.48578,4.47507,4.48077,9010000.0
2009-06-09 17:01:00,4.48363,4.48522,4.47565,4.48522,9760000.0
2009-06-09 17:02:00,4.48382,4.48382,4.47229,4.47782,6010000.0
2009-06-09 17:03:00,4.48306,4.48439,4.47485,4.48188,6760000.0
2009-06-09 17:04:00,4.47022,4.4803,4.47022,4.47549,10510000.0
2009-06-09 17:05:00,4.48272,4.48272,4.47829,4.48026,7500000.0
2009-06-09 17:06:00,4.48018,4.48018,4.46881,4.4792,7890000.0
2009-06-09 17:07:00,4.47959,4.48128,4.47154,4.47711,11630000.0
2009-06-09 17:08:00,4.48027,4.48097,4.47336,4.47434,5250000.0
2009-06-09 17:09:00,4.47572,4.48039,4.47204,4.47221,8250000.0
2009-06-09 17:10:00,4.47692,4.47692,4.46386,4.47447,7510000.0
2009-06-09 17:11:00,4.47805,4.48166,4.46734,4.46734,7880000.0
2009-06-09 17:12:00,4.47563,4.47563,4.46596,4.47421,6750000.0
2009-06-09 17:13:00,4.47666,4.47666,4.463,4.47271,10890000.0
2009-06-09 17:14:00,4.47028,4.47028,4.45831,4.45831,6000000.0
2009-06-09 17:15:00,4.462,4.46965,4.46051,4.46051,6010000.0
2009-06-09 17:16:00,4.46478,4.46913,4.46087,4.46913,8260000.0
2009-06-09 17:17:00,4.46876,4.47015,4.46288,4.46768,10130000.0
2009-06-09 17:18:00,4.4689,4.47117,4.46223,4.46631,9000000.0
2009-06-09 17:19:00,4.46492,4.46962,4.46112,4.46225,8630000.0
2009-06-09 17:20:00,4.46774,4.46814,4.46457,4.46814,4510000.0
2009-06-09 17:21:00,4.46455,4.47065,4.46146,4.47065,5250000.0
2009-06-09 17:22:00,4.47009,4.47255,4.46966,4.47225,4880000.0
2009-06-09 17:23:00,4.46852,4.47043,4.4605,4.47043,6390000.0
2009-06-09 17:24:00,4.46546,4.47111,4.46526,4.4689,9020000.0
2009-06-09 17:25:00,4.47082,4.47082,4.46363,4.46935,6760000.0
2009-06-09 17:26:00,4.46525,4.47133,4.46523,4.469,4880000.0
2009-06-09 17:27:00,4.46843,4.47209,4.46175,4.46551,7510000.0
2009-06-09 17:28:00,4.47099,4.47541,4.45995,4.46717,6390000.0
2009-06-09 17:29:00,4.47036,4.47036,4.46243,4.46837,9010000.0
2009-06-09 17:30:00,4.46402,4.47141,4.46402,4.47092,5250000.0
2009-06-09 17:31:00,4.4688,4.47102,4.45962,4.46265,11270000.0
2009-06-09 17:32:00,4.4692,4.46953,4.46526,4.46817,6750000.0
2009-06-09 17:33:00,4.46598,4.46646,4.46037,4.46037,10500000.0
2009-06-09 17:34:00,4.46459,4.46795,4.46064,4.46064,4880000.0
2009-06-09 17:35:00,4.467,4.467,4.45989,4.46142,5640000.0
2009-06-09 17:36:00,4.46529,4.46773,4.4592,4.4628,9380000.0
2009-06-09 17:37:00,4.46639,4.46796,4.46105,4.46278,4890000.0
2009-06-09 17:38:00,4.46712,4.46891,4.46386,4.46606,5630000.0
2009-06-09 17:39:00,4.46777,4.46844,4.45846,4.4614,8640000.0
2009-06-09 17:40:00,4.46188,4.46644,4.45894,4.46476,6760000.0
2009-06-09 17:41:00,4.46601,4.47112,4.45928,4.4671,9000000.0
2009-06-09 17:42:00,4.47104,4.47525,4.46572,4.46899,5630000.0
2009-06-09 17:43:00,4.46853,4.47621,4.46853,4.47236,6000000.0
2009-06-09 17:44:00,4.47421,4.4765,4.46944,4.4765,5640000.0
2009-06-09 17:45:00,4.47493,4.47826,4.4712,4.4712,6380000.0
2009-06-09 17:46:00,4.47096,4.47726,4.46591,4.46591,9010000.0
2009-06-09 17:47:00,4.47431,4.4754,4.47072,4.47448,5630000.0
2009-06-09 17:48:00,4.47217,4.47649,4.46757,4.47297,7880000.0
2009-06-09 17:49:00,4.47679,4.47679,4.47024,4.4763,7510000.0
2009-06-09 17:50:00,4.47862,4.47862,4.47125,4.47367,5630000.0
2009-06-09 17:51:00,4.47871,4.47871,4.47177,4.47467,5270000.0
2009-06-09 17:53:00,4.47838,4.47949,4.47334,4.47949,5640000.0
2009-06-09 17:57:00,4.47064,4.47706,4.46715,4.47706,8250000.0
2009-06-09 17:58:00,4.46749,4.47705,4.46423,4.47129,9380000.0
2009-06-09 17:59:00,4.46989,4.47502,4.46541,4.46812,8630000.0
2009-06-09 18:00:00,4.46528,4.47454,4.46528,4.47454,5630000.0
2009-06-09 18:01:00,4.47356,4.47419,4.46852,4.4727,6000000.0
2009-06-09 18:02:00,4.47361,4.47461,4.46847,4.47461,6750000.0
2009-06-09 18:03:00,4.47556,4.47556,4.46252,4.46882,6380000.0
2009-06-09 18:04:00,4.46967,4.47132,4.46218,4.46609,5250000.0
2009-06-09 18:05:00,4.47206,4.47498,4.46583,4.47255,5250000.0
2009-06-09 18:06:00,4.47171,4.47171,4.46269,4.46817,5630000.0
2009-06-09 18:07:00,4.4712,4.47327,4.46547,4.47119,8250000.0
2009-06-09 18:08:00,4.47323,4.4737,4.46433,4.46433,6000000.0
2009-06-09 18:09:00,4.47029,4.47202,4.46563,4.47083,5250000.0
2009-06-09 18:10:00,4.46847,4.46893,4.46052,4.46052,6380000.0
2009-06-09 18:11:00,4.47141,4.47268,4.46206,4.46206,4890000.0
2009-06-09 18:12:00,4.46985,4.47169,4.46452,4.46978,6760000.0
2009-06-09 18:13:00,4.47027,4.47644,4.46729,4.47644,6380000.0
2009-06-09 18:14:00,4.47348,4.47506,4.46562,4.47055,6750000.0
2009-06-09 18:15:00,4.47252,4.47532,4.46877,4.47254,5630000.0
2009-06-09 18:16:00,4.47306,4.4738,4.46514,4.4736,9380000.0
2009-06-09 18:17:00,4.46884,4.47563,4.46787,4.46987,9000000.0
2009-06-09 18:18:00,4.46899,4.47428,4.46862,4.47428,5250000.0
2009-06-09 18:19:00,4.4701,4.47612,4.46668,4.47478,5250000.0
2009-06-09 18:20:00,4.47355,4.47768,4.46748,4.47287,4880000.0
2009-06-09 18:21:00,4.47529,4.47736,4.47234,4.47512,6000000.0
2009-06-09 18:22:00,4.46614,4.47618,4.46614,4.47452,7880000.0
2009-06-09 18:23:00,4.47578,4.47675,4.4713,4.47254,6380000.0
2009-06-09 18:24:00,4.47482,4.47642,4.46959,4.47537,9010000.0
2009-06-09 18:25:00,4.47501,4.47501,4.46845,4.46845,4510000.0
2009-06-09 18:26:00,4.47688,4.47958,4.46903,4.46903,6380000.0
2009-06-09 18:27:00,4.4779,4.47832,4.47277,4.47832,6380000.0
2009-06-09 18:28:00,4.47067,4.47839,4.46886,4.47359,6000000.0
2009-06-09 18:29:00,4.47671,4.48127,4.47083,4.47083,6000000.0
2009-06-09 18:30:00,4.47654,4.48067,4.47203,4.47222,6760000.0
2009-06-09 18:31:00,4.47957,4.48018,4.47248,4.47912,6000000.0
2009-06-09 18:33:00,4.47557,4.47937,4.46992,4.47935,7900000.0
2009-06-09 18:37:00,4.47813,4.48006,4.46798,4.47927,9750000.0
2009-06-09 18:38:00,4.47667,4.48506,4.47025,4.47025,7510000.0
2009-06-09 18:40:00,4.48005,4.48005,4.47067,4.47757,6760000.0
2009-06-09 18:42:00,4.47899,4.48117,4.47172,4.47172,5630000.0
2009-06-09 18:43:00,4.48161,4.48192,4.46938,4.47879,6390000.0
2009-06-09 18:45:00,4.47478,4.4879,4.47478,4.48325,6750000.0
2009-06-09 18:47:00,4.48123,4.4822,4.47786,4.47786,4880000.0
2009-06-09 18:49:00,4.47852,4.48045,4.47552,4.47997,4510000.0
2009-06-09 18:50:00,4.47915,4.48092,4.4734,4.47557,6380000.0
2009-06-09 18:52:00,4.47953,4.47953,4.47365,4.47741,4510000.0
2009-06-09 18:56:00,4.4792,4.48048,4.47437,4.47622,6390000.0
2009-06-09 18:57:00,4.47867,4.4811,4.47345,4.47345,6380000.0
2009-06-09 18:59:00,4.47867,4.48066,4.47528,4.48049,7130000.0
2009-06-09 19:00:00,4.48046,4.48112,4.47633,4.4811,5260000.0
2009-06-09 19:01:00,4.47976,4.48133,4.47682,4.47682,5250000.0
2009-06-09 19:04:00,4.47894,4.48208,4.47559,4.47614,5270000.0
2009-06-09 19:05:00,4.47397,4.48155,4.47397,4.48155,4880000.0
2009-06-09 19:06:00,4.47439,4.48103,4.47231,4.48103,7510000.0
2009-06-09 19:07:00,4.47024,4.48048,4.47003,4.47701,7500000.0
2009-06-09 19:08:00,4.48358,4.48518,4.47312,4.48023,5640000.0
2009-06-09 19:09:00,4.48303,4.48331,4.47338,4.48151,7130000.0
2009-06-09 19:10:00,4.47542,4.47933,4.46935,4.47778,4880000.0
2009-06-09 19:11:00,4.47789,4.48149,4.47355,4.47798,5630000.0
2009-06-09 19:12:00,4.48058,4.48058,4.47045,4.47705,5260000.0
2009-06-09 19:13:00,4.47852,4.48149,4.47644,4.47863,5630000.0
2009-06-09 19:14:00,4.47376,4.48639,4.47353,4.47448,6010000.0
2009-06-09 19:15:00,4.48482,4.48482,4.47437,4.48208,9010000.0
2009-06-09 19:16:00,4.48243,4.48344,4.47776,4.48317,8260000.0
2009-06-09 19:17:00,4.47878,4.48436,4.47805,4.48148,5630000.0
2009-06-09 19:18:00,4.47958,4.48454,4.47705,4.48454,6000000.0
2009-06-09 19:19:00,4.4825,4.48306,4.47822,4.48054,5260000.0
2009-06-09 19:20:00,4.47815,4.48309,4.47522,4.4804,6010000.0
2009-06-09 19:21:00,4.47888,4.48399,4.47524,4.47972,6380000.0
2009-06-09 19:22:00,4.48297,4.48297,4.47617,4.47894,8250000.0
2009-06-09 19:23:00,4.48196,4.48284,4.47573,4.47719,7500000.0
2009-06-09 19:24:00,4.4847,4.48558,4.47795,4.48329,7500000.0
2009-06-09 19:25:00,4.48186,4.48488,4.48186,4.48488,6000000.0
2009-06-09 19:26:00,4.48275,4.4844,4.47785,4.47848,6760000.0
2009-06-09 19:27:00,4.47978,4.48013,4.46858,4.48013,7500000.0
2009-06-09 19:28:00,4.48206,4.48404,4.47425,4.48236,7520000.0
2009-06-09 19:29:00,4.478,4.48552,4.478,4.4797,7130000.0
2009-06-09 19:30:00,4.48168,4.48282,4.47605,4.47655,4880000.0
2009-06-09 19:31:00,4.47897,4.48317,4.476,4.4784,5630000.0
2009-06-09 19:32:00,4.4833,4.4894,4.47585,4.47585,7880000.0
2009-06-09 19:33:00,4.47811,4.48389,4.47811,4.48389,6380000.0
2009-06-09 19:34:00,4.47893,4.48303,4.47738,4.48303,7880000.0
2009-06-09 19:35:00,4.47578,4.48711,4.47578,4.48306,8250000.0
2009-06-09 19:36:00,4.47878,4.48475,4.47483,4.48249,7130000.0
2009-06-09 19:37:00,4.47833,4.48426,4.47833,4.48124,6000000.0
2009-06-09 19:39:00,4.48427,4.48538,4.48003,4.4801,5630000.0
2009-06-09 19:40:00,4.48292,4.4861,4.47487,4.47487,13150000.0
2009-06-09 19:41:00,4.48359,4.48393,4.47401,4.48273,11640000.0
2009-06-09 19:42:00,4.48318,4.48318,4.46954,4.47125,13140000.0
2009-06-09 19:43:00,4.47614,4.48254,4.47109,4.48254,13130000.0
2009-06-09 19:44:00,4.48324,4.48398,4.47404,4.47848,11290000.0
2009-06-09 19:45:00,4.47607,4.48739,4.47529,4.48209,15780000.0
2009-06-09 19:46:00,4.48343,4.48343,4.47335,4.4831,13510000.0
2009-06-09 19:47:00,4.48034,4.48643,4.47494,4.47544,11650000.0
2009-06-09 19:48:00,4.48089,4.48278,4.47284,4.4755,15010000.0
2009-06-09 19:49:00,4.48023,4.48192,4.46722,4.48192,14260000.0
2009-06-09 19:50:00,4.48269,4.4844,4.47482,4.47933,10500000.0
2009-06-09 19:51:00,4.47056,4.48208,4.47056,4.48164,13890000.0
2009-06-09 19:52:00,4.47573,4.48343,4.47573,4.48192,13130000.0
2009-06-09 19:53:00,4.48034,4.48248,4.47212,4.48176,13890000.0
2009-06-09 19:54:00,4.47413,4.48645,4.47413,4.4833,11250000.0
2009-06-09 19:55:00,4.48093,4.48716,4.47394,4.47394,11250000.0
2009-06-09 19:56:00,4.48142,4.48142,4.47479,4.47619,12770000.0
2009-06-09 19:57:00,4.47902,4.48224,4.4767,4.48142,12010000.0
2009-06-09 19:58:00,4.4776,4.47948,4.46937,4.47889,16130000.0
2009-06-09 19:59:00,4.48137,4.48667,4.47533,4.48497,15030000.0
2009-06-09 20:00:00,4.48218,4.48218,4.47197,4.47197,15380000.0
2009-06-09 20:01:00,4.4801,4.4801,4.47007,4.47912,7510000.0
2009-06-09 20:02:00,4.48009,4.48042,4.47539,4.47959,6380000.0
2009-06-09 20:03:00,4.47561,4.48249,4.47495,4.47908,8260000.0
2009-06-09 20:04:00,4.47978,4.47978,4.47208,4.47281,7130000.0
2009-06-09 20:05:00,4.47731,4.47932,4.4682,4.47476,6380000.0
2009-06-09 20:06:00,4.47478,4.4799,4.47348,4.47673,9380000.0
2009-06-09 20:07:00,4.47912,4.47915,4.46971,4.46971,10130000.0
2009-06-09 20:08:00,4.47668,4.47971,4.47012,4.47847,6390000.0
2009-06-09 20:09:00,4.47317,4.47742,4.46803,4.47742,9760000.0
2009-06-09 20:10:00,4.47368,4.4795,4.46974,4.4795,7130000.0
2009-06-09 20:11:00,4.47642,4.48041,4.47036,4.47861,10880000.0
2009-06-09 20:12:00,4.47073,4.48314,4.47004,4.47862,9390000.0
2009-06-09 20:13:00,4.47973,4.48118,4.4712,4.47475,6760000.0
2009-06-09 20:14:00,4.47488,4.47902,4.46889,4.47347,8630000.0
2009-06-09 20:15:00,4.48009,4.48065,4.473,4.47961,7130000.0
2009-06-09 20:16:00,4.47809,4.47917,4.4662,4.47627,7510000.0
2009-06-09 20:17:00,4.479,4.479,4.47337,4.47699,7880000.0
2009-06-09 20:18:00,4.47479,4.48009,4.46895,4.47511,9010000.0
2009-06-09 20:19:00,4.47057,4.47867,4.47057,4.47786,5640000.0
2009-06-09 20:20:00,4.47798,4.48409,4.47659,4.48409,7140000.0
2009-06-09 20:21:00,4.47941,4.47965,4.46966,4.47813,9000000.0
2009-06-09 20:22:00,4.47879,4.47904,4.46984,4.47904,7890000.0
2009-06-09 20:23:00,4.47981,4.4814,4.47009,4.47624,9010000.0
2009-06-09 20:24:00,4.47575,4.48202,4.47292,4.47292,8640000.0
2009-06-09 20:25:00,4.48052,4.48174,4.47023,4.48009,9010000.0
2009-06-09 20:26:00,4.47849,4.4833,4.47641,4.48275,7880000.0
2009-06-09 20:27:00,4.48254,4.48254,4.47292,4.47292,7500000.0
2009-06-09 20:28:00,4.47742,4.48272,4.47612,4.47748,6380000.0
2009-06-09 20:29:00,4.48361,4.48361,4.47324,4.47324,8260000.0
2009-06-09 20:30:00,4.48245,4.48245,4.47109,4.47389,6760000.0
2009-06-09 20:31:00,4.47541,4.48384,4.47108,4.47485,8640000.0
2009-06-09 20:32:00,4.47536,4.48236,4.47263,4.47701,7510000.0
2009-06-09 20:33:00,4.47514,4.48176,4.47367,4.47862,10130000.0
2009-06-09 20:34:00,4.47845,4.4821,4.47229,4.47229,7510000.0
2009-06-09 20:35:00,4.47409,4.48147,4.47085,4.48136,8260000.0
2009-06-09 20:36:00,4.47475,4.4826,4.47475,4.48096,9010000.0
2009-06-09 20:37:00,4.47387,4.48226,4.47387,4.47412,6010000.0
2009-06-09 20:38:00,4.47984,4.4819,4.47448,4.4819,3390000.0
2009-06-09 20:39:00,4.4816,4.4816,4.48117,4.48117,1500000.0
2009-06-09 20:40:00,4.48288,4.48476,4.47247,4.47751,7890000.0
2009-06-09 20:41:00,4.48153,4.48507,4.47835,4.48389,8630000.0
2009-06-09 20:42:00,4.47695,4.48332,4.47695,4.48291,6380000.0
2009-06-09 20:43:00,4.47843,4.47921,4.46928,4.47765,7130000.0
2009-06-09 20:44:00,4.47985,4.47985,4.47316,4.47316,7500000.0
2009-06-09 20:45:00,4.47505,4.48102,4.47505,4.47863,6000000.0
2009-06-09 20:46:00,4.47984,4.48021,4.47397,4.48021,4880000.0
2009-06-09 20:47:00,4.47658,4.4816,4.47079,4.4816,7130000.0
2009-06-09 20:48:00,4.47809,4.47966,4.47378,4.47966,3750000.0
2009-06-09 20:49:00,4.47057,4.47931,4.46984,4.47762,4500000.0
2009-06-09 20:50:00,4.47571,4.47951,4.47158,4.47951,4880000.0
2009-06-09 20:51:00,4.47579,4.47579,4.46322,4.47021,5250000.0
2009-06-09 20:52:00,4.47288,4.47739,4.472,4.47628,7130000.0
2009-06-09 20:53:00,4.4749,4.4804,4.47068,4.47877,5260000.0
2009-06-09 20:54:00,4.47874,4.48018,4.47332,4.47496,6010000.0
2009-06-09 20:55:00,4.47512,4.47884,4.46738,4.47607,6000000.0
2009-06-09 20:56:00,4.47699,4.47803,4.47215,4.47215,3380000.0
2009-06-09 20:57:00,4.47853,4.47965,4.47026,4.47965,4510000.0
2009-06-09 20:58:00,4.47717,4.47831,4.47345,4.47777,5640000.0
2009-06-09 20:59:00,4.47562,4.4786,4.46922,4.47422,7500000.0
2009-06-09 21:00:00,4.47821,4.47972,4.46847,4.46847,5640000.0
2009-06-09 21:01:00,4.47805,4.47919,4.46527,4.47838,9760000.0
2009-06-09 21:02:00,4.47765,4.47765,4.47137,4.47641,5260000.0
2009-06-09 21:03:00,4.4765,4.47769,4.46764,4.47769,6010000.0
2009-06-09 21:04:00,4.47558,4.47558,4.47032,4.47305,1880000.0
2009-06-09 21:05:00,4.4718,4.47863,4.4718,4.47599,5260000.0
2009-06-09 21:06:00,4.4784,4.48005,4.4784,4.48005,1510000.0
2009-06-09 21:07:00,4.4813,4.48212,4.4766,4.48212,3380000.0
2009-06-09 21:08:00,4.47533,4.47854,4.47009,4.47531,4880000.0
2009-06-09 21:09:00,4.48004,4.48004,4.47081,4.47081,1880000.0
2009-06-09 21:10:00,4.47918,4.48058,4.4784,4.4784,4130000.0
2009-06-09 21:11:00,4.4805,4.48145,4.47494,4.48025,6750000.0
2009-06-09 21:12:00,4.4802,4.4802,4.4747,4.47957,5260000.0
2009-06-09 21:13:00,4.47518,4.48222,4.47146,4.48123,8260000.0
2009-06-09 21:14:00,4.48239,4.48566,4.47352,4.48149,6760000.0
2009-06-09 21:15:00,4.47969,4.4807,4.47468,4.47586,4130000.0
2009-06-09 21:16:00,4.48018,4.48132,4.47398,4.48132,4140000.0
2009-06-09 21:17:00,4.47906,4.48086,4.47091,4.48086,4880000.0
2009-06-09 21:18:00,4.47639,4.47959,4.47631,4.47756,4500000.0
2009-06-09 21:19:00,4.48172,4.48172,4.47351,4.48046,7510000.0
2009-06-09 21:20:00,4.47683,4.48209,4.4766,4.48046,4890000.0
2009-06-09 21:21:00,4.48113,4.48113,4.47093,4.47946,5630000.0
2009-06-09 21:22:00,4.47989,4.48215,4.47294,4.48168,5630000.0
2009-06-09 21:23:00,4.47614,4.48285,4.4733,4.48285,3750000.0
2009-06-09 21:24:00,4.47321,4.48287,4.47321,4.48226,4500000.0
2009-06-09 21:25:00,4.48269,4.48269,4.47211,4.48199,4880000.0
2009-06-09 21:26:00,4.47933,4.48386,4.47832,4.48366,6390000.0
2009-06-09 21:27:00,4.48072,4.48178,4.47708,4.48178,2250000.0
2009-06-09 21:28:00,4.48079,4.48079,4.48079,4.48079,750000.0
2009-06-09 21:29:00,4.47675,4.48194,4.47102,4.48138,8260000.0
2009-06-09 21:30:00,4.48288,4.48288,4.47724,4.47897,3750000.0
2009-06-09 21:31:00,4.48021,4.4823,4.48021,4.4823,1500000.0
2009-06-09 21:32:00,4.48272,4.48277,4.47634,4.48277,4880000.0
2009-06-09 21:33:00,4.47778,4.48373,4.47778,4.47825,5630000.0
2009-06-09 21:34:00,4.48241,4.48241,4.47555,4.48193,7880000.0
2009-06-09 21:35:00,4.4811,4.48363,4.47429,4.4818,5250000.0
2009-06-09 21:36:00,4.48326,4.48326,4.47365,4.48091,3380000.0
2009-06-09 21:37:00,4.48352,4.48752,4.476,4.4795,5260000.0
2009-06-09 21:38:00,4.481,4.48323,4.47164,4.48142,6380000.0
2009-06-09 21:39:00,4.47887,4.48228,4.47377,4.48228,7500000.0
2009-06-09 21:40:00,4.47392,4.48476,4.47392,4.47826,6000000.0
2009-06-09 21:41:00,4.48146,4.48223,4.47658,4.48223,5260000.0
2009-06-09 21:42:00,4.47902,4.47902,4.47028,4.47503,4130000.0
2009-06-09 21:43:00,4.47532,4.48107,4.47299,4.47825,6760000.0
2009-06-09 21:44:00,4.4794,4.481,4.47725,4.48047,5630000.0
2009-06-09 21:45:00,4.47776,4.48394,4.47776,4.48101,2630000.0
2009-06-09 21:46:00,4.48097,4.4815,4.47542,4.4815,8250000.0
2009-06-09 21:47:00,4.47539,4.48094,4.47515,4.47586,3760000.0
2009-06-09 21:48:00,4.47723,4.48125,4.472,4.47668,7510000.0
2009-06-09 21:49:00,4.47613,4.47613,4.47613,4.47613,380000.0
2009-06-09 21:50:00,4.47156,4.47973,4.47156,4.47408,4500000.0
2009-06-09 21:51:00,4.4747,4.47899,4.47454,4.47475,4510000.0
2009-06-09 21:52:00,4.4753,4.48082,4.4753,4.47696,4130000.0
2009-06-09 21:53:00,4.4744,4.47972,4.47024,4.47972,3770000.0
2009-06-09 21:54:00,4.47784,4.48161,4.47784,4.48161,1500000.0
2009-06-09 21:55:00,4.48184,4.48184,4.47276,4.48026,5630000.0
2009-06-09 21:56:00,4.48415,4.48517,4.47391,4.4847,7500000.0
2009-06-09 21:57:00,4.48113,4.48603,4.47814,4.48065,3750000.0
2009-06-09 21:58:00,4.48194,4.48345,4.47867,4.48345,5250000.0
2009-06-09 21:59:00,4.47128,4.48487,4.47128,4.4827,7890000.0
2009-06-09 22:00:00,4.48506,4.48506,4.47715,4.48268,8260000.0
2009-06-09 22:01:00,4.47775,4.48113,4.47775,4.48113,1130000.0
2009-06-09 22:02:00,4.48013,4.48455,4.47629,4.47728,8260000.0
2009-06-09 22:03:00,4.47949,4.47949,4.47565,4.47725,4520000.0
2009-06-09 22:04:00,4.47883,4.47883,4.47528,4.47528,1500000.0
2009-06-09 22:05:00,4.47578,4.47954,4.47578,4.47954,5260000.0
2009-06-09 22:06:00,4.48079,4.48243,4.47724,4.47949,6380000.0
2009-06-09 22:07:00,4.47254,4.48263,4.47254,4.47289,5630000.0
2009-06-09 22:08:00,4.48361,4.48361,4.48361,4.48361,750000.0
2009-06-09 22:09:00,4.48187,4.48494,4.47466,4.48337,8250000.0
2009-06-09 22:10:00,4.48188,4.48188,4.47378,4.48072,4890000.0
2009-06-09 22:11:00,4.48202,4.48202,4.47709,4.47709,4880000.0
2009-06-09 22:12:00,4.47627,4.48241,4.47457,4.48038,5260000.0
2009-06-09 22:13:00,4.47888,4.47914,4.46985,4.47831,3380000.0
2009-06-09 22:14:00,4.47942,4.4809,4.47647,4.4809,4890000.0
2009-06-09 22:15:00,4.48216,4.48216,4.47098,4.47971,6000000.0
2009-06-09 22:16:00,4.47115,4.47974,4.47115,4.47974,4880000.0
2009-06-09 22:17:00,4.47307,4.4839,4.47271,4.47673,5260000.0
2009-06-09 22:18:00,4.48123,4.48251,4.47659,4.48173,4500000.0
2009-06-09 22:19:00,4.48121,4.48125,4.46975,4.47554,3380000.0
2009-06-09 22:20:00,4.47957,4.48069,4.47547,4.47649,5630000.0
2009-06-09 22:21:00,4.47742,4.4802,4.47104,4.47987,6000000.0
2009-06-09 22:22:00,4.47723,4.48196,4.47692,4.47982,4500000.0
2009-06-09 22:23:00,4.48073,4.48073,4.47664,4.47894,6000000.0
2009-06-09 22:24:00,4.47586,4.4806,4.47444,4.4806,2630000.0
2009-06-09 22:25:00,4.47545,4.48133,4.47545,4.48041,4880000.0
2009-06-09 22:26:00,4.47574,4.48112,4.47572,4.47614,3750000.0
2009-06-09 22:27:00,4.48114,4.48135,4.4715,4.48087,3380000.0
2009-06-09 22:28:00,4.47779,4.48102,4.47151,4.47895,7880000.0
2009-06-09 22:29:00,4.47867,4.48211,4.47614,4.48211,9010000.0
2009-06-09 22:30:00,4.47985,4.47985,4.47985,4.47985,750000.0
2009-06-09 22:32:00,4.4824,4.48426,4.47402,4.48281,8250000.0
2009-06-09 22:33:00,4.48107,4.48326,4.47876,4.48326,6000000.0
2009-06-09 22:34:00,4.47659,4.47855,4.47322,4.47322,7510000.0
2009-06-09 22:36:00,4.4752,4.48064,4.47516,4.47952,3750000.0
2009-06-09 22:37:00,4.47031,4.48003,4.47031,4.48002,4880000.0
2009-06-09 22:38:00,4.4722,4.48463,4.4722,4.47828,6750000.0
2009-06-09 22:39:00,4.47933,4.48019,4.47036,4.47837,6380000.0
2009-06-09 22:40:00,4.47945,4.48016,4.46877,4.46877,4140000.0
2009-06-09 22:41:00,4.4801,4.48174,4.47527,4.47937,7880000.0
2009-06-09 22:42:00,4.47911,4.47955,4.4705,4.47342,5630000.0
2009-06-09 22:43:00,4.48018,4.48018,4.4702,4.4801,3750000.0
2009-06-09 22:44:00,4.47968,4.48384,4.47219,4.48025,20640000.0
2009-06-09 22:45:00,4.47853,4.48,4.47434,4.47969,4130000.0
2009-06-09 22:47:00,4.47832,4.48015,4.47486,4.48015,3380000.0
2009-06-09 22:48:00,4.47528,4.48069,4.47528,4.48069,2250000.0
2009-06-09 22:49:00,4.47489,4.47917,4.47489,4.47917,1500000.0
2009-06-09 22:50:00,4.48016,4.4809,4.47478,4.4802,4130000.0
2009-06-09 22:51:00,4.47622,4.47859,4.47396,4.47727,4130000.0
2009-06-09 22:52:00,4.47931,4.47931,4.47352,4.47841,5250000.0
2009-06-09 22:53:00,4.4779,4.47985,4.4779,4.47922,2250000.0
2009-06-09 22:54:00,4.48083,4.48495,4.47195,4.47195,5250000.0
2009-06-09 22:55:00,4.47971,4.47987,4.47092,4.47987,3000000.0
2009-06-09 22:56:00,4.47736,4.48052,4.47608,4.48052,2250000.0
2009-06-09 22:57:00,4.48033,4.48033,4.47358,4.48024,2250000.0
2009-06-09 22:58:00,4.4786,4.48024,4.46865,4.48024,6000000.0
2009-06-09 22:59:00,4.4801,4.48182,4.47204,4.47699,24000000.0
2009-06-09 23:00:00,4.4782,4.47971,4.4734,4.47407,5260000.0
2009-06-09 23:01:00,4.47621,4.48139,4.46889,4.48035,5250000.0
2009-06-09 23:02:00,4.47919,4.47919,4.47919,4.47919,750000.0
2009-06-09 23:03:00,4.47514,4.4803,4.47409,4.47931,4500000.0
2009-06-09 23:04:00,4.47524,4.48031,4.47524,4.47954,3010000.0
2009-06-09 23:05:00,4.47589,4.47916,4.46952,4.47872,5250000.0
2009-06-09 23:07:00,4.47969,4.48179,4.47142,4.48017,7510000.0
2009-06-09 23:08:00,4.47897,4.48115,4.47696,4.48115,6000000.0
2009-06-09 23:09:00,4.48031,4.48031,4.47409,4.47409,8250000.0
2009-06-09 23:11:00,4.47925,4.48072,4.47084,4.4798,7880000.0
2009-06-09 23:12:00,4.47894,4.48104,4.47676,4.48101,5630000.0
2009-06-09 23:15:00,4.47411,4.47842,4.47411,4.47842,1500000.0
2009-06-09 23:16:00,4.47954,4.48078,4.47493,4.4805,4130000.0
2009-06-09 23:17:00,4.47986,4.47986,4.47682,4.47682,1500000.0
2009-06-09 23:18:00,4.47524,4.48044,4.47524,4.48044,4500000.0
2009-06-09 23:19:00,4.47552,4.4808,4.47538,4.47538,1880000.0
2009-06-09 23:20:00,4.47929,4.4801,4.47132,4.48006,3380000.0
2009-06-09 23:21:00,4.4794,4.48027,4.47468,4.48027,3380000.0
2009-06-09 23:22:00,4.48006,4.48006,4.47543,4.47543,3000000.0
2009-06-09 23:23:00,4.48025,4.48025,4.47467,4.47677,3750000.0
2009-06-09 23:24:00,4.4801,4.4801,4.47587,4.47587,1500000.0
2009-06-09 23:25:00,4.48041,4.48041,4.47573,4.47913,2250000.0
2009-06-09 23:26:00,4.46995,4.47895,4.46995,4.47895,6750000.0
2009-06-09 23:27:00,4.47887,4.47887,4.47887,4.47887,750000.0
2009-06-09 23:28:00,4.47531,4.48159,4.47531,4.48101,2630000.0
2009-06-09 23:29:00,4.47475,4.47986,4.4745,4.47881,5250000.0
2009-06-09 23:30:00,4.48012,4.48328,4.47648,4.47648,4500000.0
2009-06-09 23:31:00,4.47996,4.48082,4.47458,4.47458,4500000.0
2009-06-09 23:32:00,4.47991,4.4828,4.47709,4.4818,6000000.0
2009-06-09 23:33:00,4.47991,4.47991,4.47337,4.47943,4880000.0
2009-06-09 23:34:00,4.47493,4.48068,4.47493,4.48068,1880000.0
2009-06-09 23:36:00,4.48006,4.48006,4.48006,4.48006,750000.0
2009-06-09 23:37:00,4.47237,4.48303,4.47237,4.48164,5250000.0
2009-06-09 23:38:00,4.47108,4.48002,4.47108,4.47567,2250000.0
2009-06-09 23:39:00,4.47944,4.48024,4.4709,4.4709,3380000.0
2009-06-09 23:40:00,4.48098,4.48184,4.47694,4.47694,4130000.0
2009-06-09 23:41:00,4.47114,4.4817,4.47113,4.48022,3380000.0
2009-06-09 23:42:00,4.47925,4.48065,4.47095,4.47981,9380000.0
2009-06-09 23:43:00,4.47819,4.48052,4.47575,4.48052,5630000.0
2009-06-09 23:45:00,4.47763,4.48071,4.47028,4.47947,7880000.0
2009-06-09 23:46:00,4.47756,4.48107,4.47679,4.48096,6000000.0
2009-06-09 23:47:00,4.47999,4.47999,4.47363,4.47363,8250000.0
2009-06-09 23:48:00,4.47534,4.47919,4.47205,4.47205,6750000.0
2009-06-09 23:49:00,4.47688,4.47873,4.47531,4.4775,6000000.0
2009-06-09 23:50:00,4.48103,4.48103,4.47309,4.47573,4500000.0
2009-06-09 23:52:00,4.47332,4.47544,4.46492,4.47357,8250000.0
2009-06-09 23:54:00,4.47358,4.47432,4.47358,4.47432,1500000.0
2009-06-09 23:55:00,4.47404,4.47404,4.47349,4.47349,1500000.0
2009-06-09 23:56:00,4.47367,4.4759,4.46498,4.4736,7510000.0
2009-06-09 23:57:00,4.47225,4.47436,4.47017,4.47436,6000000.0
2009-06-10 00:00:00,4.4739,4.47576,4.46552,4.47431,7510000.0
2009-06-10 00:04:00,4.47146,4.47146,4.47146,4.47146,750000.0
2009-06-10 00:05:00,4.47199,4.47199,4.47199,4.47199,750000.0
2009-06-10 00:06:00,4.47126,4.47372,4.47126,4.47372,1500000.0
2009-06-10 00:07:00,4.47167,4.47167,4.47167,4.47167,750000.0
2009-06-10 00:08:00,4.4724,4.4724,4.47127,4.47127,1500000.0
2009-06-10 00:09:00,4.47202,4.47202,4.47053,4.47053,1500000.0
2009-06-10 00:10:00,4.47353,4.4751,4.46466,4.47338,7880000.0
2009-06-10 00:11:00,4.47086,4.47276,4.46818,4.47219,5260000.0
2009-06-10 00:12:00,4.47086,4.47129,4.46585,4.46585,7880000.0
2009-06-10 00:14:00,4.47135,4.47135,4.47135,4.47135,760000.0
2009-06-10 00:15:00,4.47177,4.47177,4.46101,4.46759,6770000.0
2009-06-10 00:17:00,4.46717,4.46717,4.46717,4.46717,750000.0
2009-06-10 00:18:00,4.47066,4.47066,4.46593,4.46593,1500000.0
2009-06-10 00:19:00,4.46963,4.46963,4.46562,4.46562,1500000.0
2009-06-10 00:20:00,4.46935,4.47085,4.46045,4.46683,18750000.0
2009-06-10 00:22:00,4.46914,4.46914,4.46372,4.46372,5250000.0
2009-06-10 00:24:00,4.46564,4.47056,4.46564,4.47056,4500000.0
2009-06-10 00:25:00,4.46553,4.47016,4.46553,4.47016,5250000.0
2009-06-10 00:26:00,4.46564,4.46642,4.46564,4.46642,1500000.0
2009-06-10 00:27:00,4.46642,4.47546,4.46545,4.47546,7500000.0
2009-06-10 00:30:00,4.47807,4.47807,4.47294,4.47712,4500000.0
2009-06-10 00:40:00,4.47654,4.47654,4.47654,4.47654,750000.0
2009-06-10 00:41:00,4.47733,4.48223,4.46941,4.46941,6000000.0
2009-06-10 00:43:00,4.476,4.47786,4.46762,4.47641,8250000.0
2009-06-10 00:45:00,4.47787,4.47996,4.4682,4.47665,7880000.0
2009-06-10 00:48:00,4.4757,4.47756,4.46732,4.47611,8250000.0
2009-06-10 00:50:00,4.47542,4.47542,4.47542,4.47542,750000.0
2009-06-10 00:51:00,4.46722,4.47671,4.46722,4.47519,5660000.0
2009-06-10 00:52:00,4.47143,4.47143,4.47143,4.47143,380000.0
2009-06-10 00:53:00,4.47219,4.47656,4.46973,4.47631,4900000.0
2009-06-10 00:55:00,4.4752,4.47714,4.47086,4.47714,5260000.0
2009-06-10 00:57:00,4.4757,4.47756,4.46732,4.47611,8250000.0
2009-06-10 00:58:00,4.47364,4.47643,4.47158,4.47643,6000000.0
2009-06-10 01:00:00,4.47796,4.47863,4.46788,4.47643,8250000.0
2009-06-10 01:01:00,4.47487,4.47706,4.47256,4.47706,5630000.0
2009-06-10 01:02:00,4.47818,4.47994,4.47225,4.47225,7880000.0
2009-06-10 01:04:00,4.47553,4.47686,4.46729,4.47613,7880000.0
2009-06-10 01:05:00,4.47427,4.47646,4.47196,4.47646,6000000.0
2009-06-10 01:07:00,4.47556,4.47707,4.46735,4.47616,7140000.0
2009-06-10 01:11:00,4.47297,4.47672,4.47143,4.47668,5630000.0
2009-06-10 01:12:00,4.47512,4.47625,4.47138,4.47417,6770000.0
2009-06-10 01:13:00,4.47725,4.47725,4.46782,4.46782,4890000.0
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 01:45:00,4.47794,4.47957,4.46875,4.47726,7880000.0
2009-06-10 01:49:00,4.4769,4.47876,4.46852,4.47731,7510000.0
2009-06-10 01:50:00,4.47537,4.47756,4.47306,4.47756,6000000.0
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 03:00:00,4.4778,4.47966,4.46942,4.47821,7880000.0
2009-06-10 03:02:00,4.47236,4.47754,4.46685,4.47177,4880000.0
2009-06-10 03:03:00,4.47685,4.4771,4.47167,4.47167,3380000.0
2009-06-10 03:04:00,4.47854,4.48048,4.47424,4.47424,4500000.0
2009-06-10 03:05:00,4.46938,4.47695,4.46846,4.47283,3390000.0
2009-06-10 03:06:00,4.47686,4.47845,4.47145,4.47704,6400000.0
2009-06-10 03:07:00,4.46923,4.47818,4.46795,4.47424,3020000.0
2009-06-10 03:08:00,4.47734,4.47734,4.47307,4.47307,1500000.0
2009-06-10 03:09:00,4.47667,4.48022,4.47309,4.47954,5260000.0
2009-06-10 03:10:00,4.47767,4.47925,4.47448,4.47845,4140000.0
2009-06-10 03:11:00,4.47288,4.47813,4.46885,4.47813,5630000.0
2009-06-10 03:12:00,4.47873,4.47994,4.47374,4.47897,6760000.0
2009-06-10 03:13:00,4.47874,4.47874,4.46922,4.47857,7140000.0
2009-06-10 03:14:00,4.47343,4.47996,4.47004,4.4753,10140000.0
2009-06-10 03:15:00,4.4787,4.47881,4.46938,4.47796,4130000.0
2009-06-10 03:16:00,4.47388,4.47812,4.46884,4.4691,11630000.0
2009-06-10 03:17:00,4.47584,4.48038,4.47132,4.4786,5630000.0
2009-06-10 03:18:00,4.47421,4.47979,4.46844,4.47005,7130000.0
2009-06-10 03:19:00,4.46849,4.47654,4.4657,4.47654,7890000.0
2009-06-10 03:20:00,4.47876,4.47876,4.46931,4.47861,8260000.0
2009-06-10 03:21:00,4.47425,4.47908,4.47425,4.47908,3000000.0
2009-06-10 03:22:00,4.47052,4.4776,4.4672,4.47655,6000000.0
2009-06-10 03:23:00,4.47824,4.47824,4.469,4.47744,3380000.0
2009-06-10 03:24:00,4.47863,4.48169,4.46864,4.47943,7130000.0
2009-06-10 03:25:00,4.47558,4.47823,4.47219,4.47596,6000000.0
2009-06-10 03:26:00,4.47011,4.47727,4.46969,4.47727,5270000.0
2009-06-10 03:27:00,4.47634,4.47662,4.47146,4.47456,4500000.0
2009-06-10 03:28:00,4.47657,4.47831,4.47284,4.47768,5630000.0
2009-06-10 03:30:00,4.4779,4.4779,4.4713,4.47277,7520000.0
2009-06-10 03:31:00,4.47653,4.47653,4.47044,4.47044,6760000.0
2009-06-10 03:32:00,4.47142,4.47662,4.46622,4.4725,6770000.0
2009-06-10 03:33:00,4.47193,4.47682,4.46732,4.47566,7510000.0
2009-06-10 03:35:00,4.47636,4.47636,4.47497,4.47497,1500000.0
2009-06-10 03:36:00,4.47206,4.47206,4.47206,4.47206,750000.0
2009-06-10 03:37:00,4.4757,4.47756,4.46732,4.47611,7880000.0
2009-06-10 03:38:00,4.47437,4.47656,4.47206,4.47656,6000000.0
2009-06-10 03:40:00,4.4753,4.47716,4.46692,4.47571,7880000.0
2009-06-10 03:42:00,4.47219,4.47679,4.4713,4.4713,5250000.0
2009-06-10 03:43:00,4.47126,4.47661,4.46768,4.47217,4500000.0
2009-06-10 03:44:00,4.47561,4.47658,4.46732,4.47595,10500000.0
2009-06-10 03:45:00,4.47726,4.47726,4.47097,4.47487,4880000.0
2009-06-10 03:46:00,4.47637,4.47637,4.46676,4.47568,4510000.0
2009-06-10 03:47:00,4.47258,4.47695,4.46834,4.47695,4880000.0
2009-06-10 03:48:00,4.46626,4.47406,4.46517,4.47406,3750000.0
2009-06-10 03:49:00,4.47248,4.47673,4.47193,4.47245,3750000.0
2009-06-10 03:50:00,4.47604,4.47746,4.47087,4.47653,7500000.0
2009-06-10 03:51:00,4.47727,4.47859,4.4687,4.47756,4510000.0
2009-06-10 03:53:00,4.47611,4.47664,4.47529,4.47607,3380000.0
2009-06-10 03:54:00,4.4743,4.47575,4.47417,4.47575,1890000.0
2009-06-10 03:56:00,4.4753,4.47749,4.46688,4.47572,7880000.0
2009-06-10 03:57:00,4.47427,4.47664,4.47181,4.47664,6000000.0
2009-06-10 03:59:00,4.47655,4.47662,4.47128,4.47662,4880000.0
2009-06-10 04:00:00,4.46877,4.47877,4.46877,4.46912,4500000.0
2009-06-10 04:01:00,4.46722,4.47667,4.46722,4.47539,5250000.0
2009-06-10 04:03:00,4.47572,4.47658,4.46702,4.47658,4520000.0
2009-06-10 04:04:00,4.47574,4.47625,4.46691,4.47602,4510000.0
2009-06-10 04:06:00,4.47586,4.47696,4.47177,4.47433,3760000.0
2009-06-10 04:08:00,4.47555,4.47555,4.47098,4.47098,1500000.0
2009-06-10 04:09:00,4.47128,4.47662,4.46722,4.47154,4900000.0
2009-06-10 04:11:00,4.47043,4.47581,4.47043,4.47581,2250000.0
2009-06-10 04:13:00,4.47104,4.47796,4.47104,4.47219,5250000.0
2009-06-10 04:15:00,4.47545,4.47545,4.46658,4.46678,11250000.0
2009-06-10 04:16:00,4.46827,4.48138,4.46827,4.47743,7500000.0
2009-06-10 04:18:00,4.47272,4.47639,4.46996,4.47571,6400000.0
2009-06-10 04:20:00,4.47429,4.47691,4.47112,4.47581,7910000.0
2009-06-10 04:22:00,4.47482,4.47482,4.47106,4.4711,2250000.0
2009-06-10 04:23:00,4.47595,4.47635,4.46518,4.46518,4880000.0
2009-06-10 04:25:00,4.47641,4.47641,4.47058,4.47516,5250000.0
2009-06-10 04:27:00,4.47277,4.47602,4.46712,4.47541,6750000.0
2009-06-10 04:30:00,4.47046,4.48154,4.47046,4.47804,6380000.0
2009-06-10 04:31:00,4.46732,4.46732,4.46732,4.46732,750000.0
2009-06-10 04:34:00,4.47601,4.47626,4.46684,4.47558,4890000.0
2009-06-10 04:36:00,4.47392,4.47392,4.46456,4.46456,2250000.0
2009-06-10 04:37:00,4.47082,4.47612,4.46672,4.47572,5250000.0
2009-06-10 04:38:00,4.4742,4.47744,4.47163,4.4747,5250000.0
2009-06-10 04:39:00,4.47302,4.47801,4.46614,4.47801,6750000.0
2009-06-10 04:45:00,4.47271,4.47908,4.47242,4.47242,3400000.0
2009-06-10 04:46:00,4.473,4.47757,4.46764,4.46764,9010000.0
2009-06-10 04:47:00,4.47763,4.47862,4.46907,4.47592,6770000.0
2009-06-10 04:48:00,4.47643,4.47643,4.47168,4.47232,2270000.0
2009-06-10 04:49:00,4.4764,4.47692,4.46756,4.47692,3380000.0
2009-06-10 04:52:00,4.47512,4.47672,4.46642,4.46642,6380000.0
2009-06-10 04:53:00,4.4754,4.4754,4.46447,4.46447,8250000.0
2009-06-10 04:56:00,4.47661,4.47661,4.47551,4.47584,5250000.0
2009-06-10 04:58:00,4.47597,4.47721,4.46765,4.47665,4510000.0
2009-06-10 05:00:00,4.47306,4.48175,4.46887,4.4728,8270000.0
2009-06-10 05:02:00,4.47482,4.47683,4.46702,4.46702,8630000.0
2009-06-10 05:03:00,4.47657,4.47665,4.46732,4.46732,4880000.0
2009-06-10 05:05:00,4.47257,4.47625,4.46958,4.47272,5630000.0
2009-06-10 05:06:00,4.47656,4.47657,4.47138,4.47657,6380000.0
2009-06-10 05:07:00,4.47666,4.47666,4.46722,4.46722,10130000.0
2009-06-10 05:08:00,4.47083,4.47536,4.4651,4.47536,4510000.0
2009-06-10 05:10:00,4.47609,4.47862,4.47288,4.47312,5250000.0
2009-06-10 05:12:00,4.46931,4.48206,4.46931,4.47727,8630000.0
2009-06-10 05:14:00,4.47532,4.47682,4.46742,4.47464,6000000.0
2009-06-10 05:15:00,4.47672,4.47672,4.46205,4.46685,8640000.0
2009-06-10 05:17:00,4.47323,4.47677,4.47152,4.47565,7500000.0
2009-06-10 05:19:00,4.47591,4.4765,4.47113,4.4765,8250000.0
2009-06-10 05:20:00,4.4737,4.47851,4.46848,4.47252,6010000.0
2009-06-10 05:21:00,4.47624,4.47765,4.4717,4.47326,5630000.0
2009-06-10 05:22:00,4.47717,4.47769,4.47236,4.47653,5250000.0
2009-06-10 05:23:00,4.47469,4.47818,4.46906,4.47689,7880000.0
2009-06-10 05:24:00,4.4741,4.47755,4.46813,4.47734,5260000.0
2009-06-10 05:25:00,4.47597,4.4779,4.46793,4.47773,7880000.0
2009-06-10 05:26:00,4.47307,4.48105,4.47307,4.47901,4880000.0
2009-06-10 05:27:00,4.47856,4.47856,4.46921,4.47577,3750000.0
2009-06-10 05:28:00,4.47447,4.4791,4.47447,4.47734,5630000.0
2009-06-10 05:29:00,4.47779,4.47779,4.46604,4.47538,3760000.0
2009-06-10 05:30:00,4.47415,4.47766,4.46813,4.47251,8250000.0
2009-06-10 05:32:00,4.47198,4.47666,4.47188,4.47188,7130000.0
2009-06-10 05:33:00,4.4757,4.47942,4.47299,4.47803,6760000.0
2009-06-10 05:34:00,4.47744,4.47769,4.46816,4.46816,5630000.0
2009-06-10 05:35:00,4.46662,4.47499,4.46662,4.47499,6380000.0
2009-06-10 05:36:00,4.47789,4.47908,4.46859,4.47494,10880000.0
2009-06-10 05:37:00,4.47178,4.48012,4.47045,4.47735,9760000.0
2009-06-10 05:38:00,4.4729,4.47715,4.46653,4.47303,7880000.0
2009-06-10 05:39:00,4.46689,4.4766,4.46404,4.472,9010000.0
2009-06-10 05:40:00,4.47696,4.47696,4.46612,4.47214,6000000.0
2009-06-10 05:41:00,4.4751,4.47663,4.4662,4.47152,6760000.0
2009-06-10 05:43:00,4.47651,4.47811,4.46539,4.47811,7510000.0
2009-06-10 05:44:00,4.47272,4.47825,4.472,4.47453,3750000.0
2009-06-10 05:45:00,4.47733,4.47733,4.46732,4.4711,4880000.0
2009-06-10 05:46:00,4.47875,4.47875,4.46934,4.47638,3390000.0
2009-06-10 05:47:00,4.47793,4.47821,4.47244,4.47244,6010000.0
2009-06-10 05:48:00,4.4743,4.47741,4.47274,4.4752,4880000.0
2009-06-10 05:50:00,4.47718,4.47967,4.47286,4.47432,9750000.0
2009-06-10 05:51:00,4.47315,4.47986,4.47083,4.47763,9000000.0
2009-06-10 05:52:00,4.47808,4.4796,4.47281,4.47281,7500000.0
2009-06-10 05:54:00,4.47669,4.47669,4.46585,4.47273,5640000.0
2009-06-10 05:55:00,4.47684,4.47815,4.47587,4.47723,8630000.0
2009-06-10 05:56:00,4.47752,4.48162,4.46749,4.47732,4880000.0
2009-06-10 05:57:00,4.47486,4.47656,4.47095,4.47572,6380000.0
2009-06-10 05:58:00,4.4763,4.47706,4.47245,4.47342,6010000.0
2009-06-10 05:59:00,4.47651,4.47924,4.47407,4.47681,8630000.0
2009-06-10 06:00:00,4.47807,4.47807,4.46757,4.47698,10900000.0
2009-06-10 06:01:00,4.47381,4.47656,4.46656,4.46656,6010000.0
2009-06-10 06:02:00,4.47564,4.47564,4.46857,4.47122,7510000.0
2009-06-10 06:03:00,4.47675,4.47675,4.46724,4.47613,6750000.0
2009-06-10 06:04:00,4.47537,4.47801,4.47219,4.47629,10890000.0
2009-06-10 06:05:00,4.46783,4.47569,4.46708,4.47144,7500000.0
2009-06-10 06:06:00,4.46826,4.47552,4.4678,4.47552,6010000.0
2009-06-10 06:07:00,4.47542,4.47698,4.47218,4.47698,6020000.0
2009-06-10 06:08:00,4.4776,4.47874,4.47288,4.47288,7140000.0
2009-06-10 06:09:00,4.47601,4.47657,4.47066,4.47536,5630000.0
2009-06-10 06:11:00,4.46598,4.47452,4.46519,4.47199,6000000.0
2009-06-10 06:13:00,4.47362,4.47469,4.46464,4.47035,10510000.0
2009-06-10 06:14:00,4.47511,4.47625,4.47088,4.47479,7500000.0
2009-06-10 06:15:00,4.47469,4.47872,4.46957,4.47226,6760000.0
2009-06-10 06:16:00,4.47647,4.47701,4.47108,4.4765,6010000.0
2009-06-10 06:17:00,4.46789,4.47917,4.46789,4.4774,6010000.0
2009-06-10 06:18:00,4.47513,4.47668,4.47201,4.47563,4510000.0
2009-06-10 06:19:00,4.4754,4.47666,4.46971,4.47138,5250000.0
2009-06-10 06:20:00,4.47243,4.47899,4.46976,4.47303,8250000.0
2009-06-10 06:21:00,4.47612,4.47629,4.4714,4.47516,6380000.0
2009-06-10 06:22:00,4.47393,4.47821,4.46845,4.4759,7880000.0
2009-06-10 06:23:00,4.47245,4.47908,4.47236,4.47612,8630000.0
2009-06-10 06:24:00,4.4772,4.47801,4.47242,4.4759,6380000.0
2009-06-10 06:25:00,4.47401,4.47722,4.47183,4.47629,4140000.0
2009-06-10 06:26:00,4.4761,4.47787,4.46753,4.47632,6390000.0
2009-06-10 06:27:00,4.47632,4.47693,4.46795,4.46795,5250000.0
2009-06-10 06:28:00,4.47738,4.47846,4.46855,4.47201,8640000.0
2009-06-10 06:29:00,4.47237,4.4781,4.46863,4.47634,9760000.0
2009-06-10 06:30:00,4.4767,4.47807,4.47145,4.47396,8250000.0
2009-06-10 06:31:00,4.47132,4.4795,4.46926,4.47315,7880000.0
2009-06-10 06:32:00,4.46926,4.48018,4.46926,4.47517,6000000.0
2009-06-10 06:33:00,4.47783,4.47867,4.47414,4.47564,6760000.0
2009-06-10 06:34:00,4.47656,4.47969,4.46822,4.46822,5630000.0
2009-06-10 06:35:00,4.47287,4.47956,4.46785,4.47652,7510000.0
2009-06-10 06:36:00,4.47404,4.47812,4.47113,4.47812,5630000.0
2009-06-10 06:37:00,4.47732,4.47732,4.47287,4.47544,7880000.0
2009-06-10 06:38:00,4.47722,4.47756,4.4721,4.47709,7880000.0
2009-06-10 06:39:00,4.47504,4.47671,4.46723,4.47671,6000000.0
2009-06-10 06:40:00,4.47206,4.47728,4.47206,4.47359,5260000.0
2009-06-10 06:41:00,4.47852,4.48044,4.46831,4.46831,9760000.0
2009-06-10 06:42:00,4.47817,4.48305,4.46976,4.46976,6010000.0
2009-06-10 06:43:00,4.47651,4.47833,4.46808,4.47596,6750000.0
2009-06-10 06:44:00,4.47673,4.47766,4.47226,4.47226,4890000.0
2009-06-10 06:45:00,4.47776,4.47811,4.4738,4.47796,4510000.0
2009-06-10 06:46:00,4.47776,4.47847,4.47624,4.47741,5250000.0
2009-06-10 06:47:00,4.47886,4.47962,4.47032,4.47852,8630000.0
2009-06-10 06:48:00,4.47898,4.4809,4.47451,4.47615,5250000.0
2009-06-10 06:49:00,4.47532,4.47856,4.47372,4.47372,4880000.0
2009-06-10 06:50:00,4.47851,4.48003,4.47406,4.47463,7130000.0
2009-06-10 06:51:00,4.47621,4.48028,4.47621,4.47821,9750000.0
2009-06-10 06:52:00,4.47631,4.48116,4.47143,4.4797,5630000.0
2009-06-10 06:53:00,4.47888,4.47888,4.47283,4.47808,5630000.0
2009-06-10 06:54:00,4.47416,4.48111,4.47416,4.47923,9010000.0
2009-06-10 06:55:00,4.46992,4.48334,4.46992,4.48019,8260000.0
2009-06-10 06:56:00,4.47547,4.47931,4.46974,4.47413,7130000.0
2009-06-10 06:57:00,4.47862,4.47951,4.47353,4.47902,6010000.0
2009-06-10 06:58:00,4.47726,4.47929,4.46933,4.47929,7500000.0
2009-06-10 06:59:00,4.47371,4.47879,4.47358,4.47358,8250000.0
2009-06-10 07:00:00,4.47896,4.47964,4.47138,4.47463,4510000.0
2009-06-10 07:01:00,4.47858,4.47858,4.47305,4.47305,6750000.0
2009-06-10 07:02:00,4.47742,4.47837,4.47333,4.47837,5640000.0
2009-06-10 07:03:00,4.47734,4.47919,4.46904,4.4772,11270000.0
2009-06-10 07:04:00,4.47722,4.47841,4.47374,4.47522,5250000.0
2009-06-10 07:05:00,4.4786,4.4786,4.46867,4.47313,9010000.0
2009-06-10 07:06:00,4.46913,4.47883,4.46913,4.47877,6390000.0
2009-06-10 07:07:00,4.47339,4.47863,4.47339,4.47366,10140000.0
2009-06-10 07:08:00,4.47717,4.47879,4.46937,4.47861,6010000.0
2009-06-10 07:09:00,4.4721,4.47805,4.46652,4.47805,8260000.0
2009-06-10 07:10:00,4.47707,4.47867,4.46745,4.47541,8640000.0
2009-06-10 07:11:00,4.48004,4.48171,4.47543,4.47637,7510000.0
2009-06-10 07:12:00,4.47004,4.47987,4.47004,4.47987,6750000.0
2009-06-10 07:13:00,4.47525,4.47994,4.47483,4.47871,9000000.0
2009-06-10 07:14:00,4.47935,4.47935,4.47403,4.47436,6000000.0
2009-06-10 07:15:00,4.47563,4.47925,4.47514,4.47925,7130000.0
2009-06-10 07:16:00,4.47946,4.48104,4.46983,4.47766,7510000.0
2009-06-10 07:17:00,4.47484,4.48163,4.47254,4.48062,7890000.0
2009-06-10 07:18:00,4.47726,4.47854,4.47126,4.47854,8270000.0
2009-06-10 07:19:00,4.48023,4.48172,4.47545,4.47711,6010000.0
2009-06-10 07:20:00,4.47822,4.47837,4.46962,4.47369,5260000.0
2009-06-10 07:21:00,4.4769,4.48397,4.47167,4.47882,9390000.0
2009-06-10 07:22:00,4.47766,4.48056,4.4744,4.48056,5260000.0
2009-06-10 07:23:00,4.47329,4.48689,4.47329,4.48226,10500000.0
2009-06-10 07:24:00,4.47368,4.48187,4.47368,4.48013,6010000.0
2009-06-10 07:25:00,4.47959,4.47972,4.47256,4.47963,6380000.0
2009-06-10 07:26:00,4.47909,4.48034,4.47025,4.47773,9000000.0
2009-06-10 07:27:00,4.47391,4.47936,4.47315,4.47875,6760000.0
2009-06-10 07:28:00,4.47581,4.48038,4.47147,4.47859,6750000.0
2009-06-10 07:29:00,4.47997,4.4818,4.47431,4.47678,6380000.0
2009-06-10 07:30:00,4.47258,4.47924,4.47258,4.47866,12010000.0
2009-06-10 07:31:00,4.47792,4.47857,4.46925,4.47776,9760000.0
2009-06-10 07:32:00,4.47794,4.47844,4.47231,4.4781,7880000.0
2009-06-10 07:33:00,4.47451,4.48138,4.47001,4.47897,7130000.0
2009-06-10 07:34:00,4.47279,4.47783,4.46792,4.47711,6030000.0
2009-06-10 07:35:00,4.47814,4.47814,4.47224,4.47787,7130000.0
2009-06-10 07:36:00,4.47291,4.47868,4.46869,4.47299,6760000.0
2009-06-10 07:37:00,4.46935,4.47798,4.46935,4.47727,5630000.0
2009-06-10 07:38:00,4.47802,4.47847,4.47409,4.47771,8260000.0
2009-06-10 07:39:00,4.47803,4.47935,4.47222,4.47895,10880000.0
2009-06-10 07:40:00,4.47831,4.48098,4.47534,4.47551,7500000.0
2009-06-10 07:41:00,4.47158,4.48301,4.47158,4.47744,6000000.0
2009-06-10 07:42:00,4.47354,4.48101,4.47354,4.47955,7130000.0
2009-06-10 07:43:00,4.47918,4.47918,4.47369,4.4776,7140000.0
2009-06-10 07:44:00,4.47291,4.47785,4.46866,4.46866,8630000.0
2009-06-10 07:45:00,4.47862,4.47951,4.46927,4.4787,4890000.0
2009-06-10 07:46:00,4.47558,4.48201,4.46978,4.46978,4880000.0
2009-06-10 07:47:00,4.47551,4.47714,4.47426,4.47426,4880000.0
2009-06-10 07:48:00,4.4747,4.47997,4.47008,4.47862,7890000.0
2009-06-10 07:49:00,4.47328,4.47999,4.4725,4.47529,7500000.0
2009-06-10 07:50:00,4.47957,4.47957,4.46821,4.47189,6380000.0
2009-06-10 07:51:00,4.47965,4.48055,4.47161,4.47672,5630000.0
2009-06-10 07:52:00,4.47972,4.47972,4.46952,4.47556,7880000.0
2009-06-10 07:53:00,4.47396,4.47849,4.4668,4.47737,9000000.0
2009-06-10 07:54:00,4.48044,4.48074,4.4702,4.47659,9380000.0
2009-06-10 07:55:00,4.48106,4.48341,4.47116,4.48247,8630000.0
2009-06-10 07:56:00,4.47535,4.48635,4.47535,4.4827,8250000.0
2009-06-10 07:57:00,4.48011,4.48381,4.47647,4.47658,7130000.0
2009-06-10 07:58:00,4.47991,4.47991,4.47408,4.47665,4510000.0
2009-06-10 07:59:00,4.4815,4.48201,4.47035,4.47588,6010000.0
2009-06-10 08:00:00,4.47496,4.48061,4.47307,4.47983,9380000.0
2009-06-10 08:01:00,4.47983,4.48291,4.47642,4.47759,8260000.0
2009-06-10 08:02:00,4.47847,4.48273,4.47309,4.47652,4880000.0
2009-06-10 08:03:00,4.47754,4.48592,4.47476,4.47812,7900000.0
2009-06-10 08:04:00,4.47915,4.48049,4.4754,4.48049,6760000.0
2009-06-10 08:05:00,4.47638,4.48082,4.47098,4.47813,7500000.0
2009-06-10 08:06:00,4.47768,4.48025,4.46799,4.47796,6760000.0
2009-06-10 08:07:00,4.47649,4.47649,4.46771,4.4721,5250000.0
2009-06-10 08:08:00,4.47294,4.47505,4.4651,4.46934,6010000.0
2009-06-10 08:09:00,4.46851,4.47366,4.46237,4.46846,7500000.0
2009-06-10 08:10:00,4.46429,4.47429,4.46238,4.47429,4880000.0
2009-06-10 08:11:00,4.47615,4.47625,4.46641,4.47448,7510000.0
2009-06-10 08:12:00,4.4748,4.48007,4.46448,4.46448,7510000.0
2009-06-10 08:13:00,4.47265,4.47265,4.46288,4.46668,5250000.0
2009-06-10 08:14:00,4.4714,4.4738,4.46368,4.46766,11250000.0
2009-06-10 08:15:00,4.47663,4.47751,4.47221,4.47751,6000000.0
2009-06-10 08:16:00,4.46891,4.47837,4.46891,4.47101,6750000.0
2009-06-10 08:17:00,4.47238,4.47238,4.46643,4.4721,4880000.0
2009-06-10 08:18:00,4.47206,4.47296,4.46673,4.47284,7140000.0
2009-06-10 08:19:00,4.47283,4.47283,4.462,4.47036,7890000.0
2009-06-10 08:20:00,4.46769,4.47391,4.46451,4.47218,6760000.0
2009-06-10 08:21:00,4.4731,4.47353,4.46887,4.47063,6750000.0
2009-06-10 08:22:00,4.46908,4.47379,4.46523,4.47138,4510000.0
2009-06-10 08:23:00,4.47202,4.47384,4.46192,4.46757,4880000.0
2009-06-10 08:24:00,4.46982,4.47164,4.46842,4.47088,6760000.0
2009-06-10 08:25:00,4.46811,4.47062,4.461,4.46918,8640000.0
2009-06-10 08:26:00,4.46913,4.46913,4.45978,4.45978,6750000.0
2009-06-10 08:27:00,4.45933,4.4688,4.45933,4.46482,9760000.0
2009-06-10 08:28:00,4.46956,4.46956,4.45578,4.46476,9380000.0
2009-06-10 08:29:00,4.45789,4.46521,4.45305,4.45527,10510000.0
2009-06-10 08:30:00,4.46327,4.46483,4.45189,4.46409,6000000.0
2009-06-10 08:31:00,4.46712,4.46783,4.45731,4.4604,9760000.0
2009-06-10 08:32:00,4.46842,4.46906,4.46038,4.46038,8630000.0
2009-06-10 08:33:00,4.46066,4.46694,4.46066,4.46673,7140000.0
2009-06-10 08:34:00,4.46638,4.46738,4.45794,4.46134,10130000.0
2009-06-10 08:35:00,4.46651,4.46822,4.45894,4.46391,7130000.0
2009-06-10 08:36:00,4.46735,4.46735,4.4627,4.46682,7500000.0
2009-06-10 08:37:00,4.46466,4.46769,4.46168,4.46418,7880000.0
2009-06-10 08:38:00,4.46448,4.46563,4.46204,4.46362,6000000.0
2009-06-10 08:39:00,4.46618,4.46618,4.45247,4.46215,7520000.0
2009-06-10 08:40:00,4.45927,4.46651,4.45574,4.46079,5260000.0
2009-06-10 08:41:00,4.46751,4.46751,4.45875,4.46433,6750000.0
2009-06-10 08:42:00,4.45848,4.46672,4.45702,4.45937,6760000.0
2009-06-10 08:43:00,4.46526,4.46526,4.45364,4.4582,7130000.0
2009-06-10 08:44:00,4.45599,4.45599,4.44877,4.4547,7510000.0
2009-06-10 08:45:00,4.46218,4.46253,4.4567,4.46253,4510000.0
2009-06-10 08:46:00,4.4518,4.45971,4.4518,4.45802,9760000.0
2009-06-10 08:47:00,4.46058,4.46254,4.45777,4.46023,4880000.0
2009-06-10 08:48:00,4.45886,4.4624,4.45529,4.46148,6400000.0
2009-06-10 08:49:00,4.46311,4.46311,4.45118,4.46068,6750000.0
2009-06-10 08:50:00,4.45866,4.46284,4.45443,4.46179,6380000.0
2009-06-10 08:51:00,4.46144,4.46236,4.45137,4.46216,4880000.0
2009-06-10 08:52:00,4.45877,4.46887,4.45739,4.46725,9380000.0
2009-06-10 08:53:00,4.46653,4.46936,4.4597,4.46218,10880000.0
2009-06-10 08:54:00,4.46998,4.46998,4.45856,4.46864,9380000.0
2009-06-10 08:55:00,4.46827,4.4702,4.45984,4.46578,6010000.0
2009-06-10 08:56:00,4.46895,4.46895,4.46388,4.46866,4510000.0
2009-06-10 08:57:00,4.46656,4.47166,4.46028,4.46198,6000000.0
2009-06-10 08:58:00,4.47153,4.47376,4.46146,4.4714,5630000.0
2009-06-10 08:59:00,4.4665,4.473,4.46273,4.4711,6380000.0
2009-06-10 09:00:00,4.46878,4.47213,4.46038,4.47213,6380000.0
2009-06-10 09:01:00,4.47417,4.47427,4.46482,4.47331,6750000.0
2009-06-10 09:02:00,4.47286,4.47788,4.46614,4.47435,6000000.0
2009-06-10 09:03:00,4.47641,4.4784,4.46727,4.4784,9010000.0
2009-06-10 09:04:00,4.47588,4.47926,4.46491,4.47523,8250000.0
2009-06-10 09:05:00,4.47548,4.47548,4.46754,4.47294,8630000.0
2009-06-10 09:06:00,4.47445,4.47598,4.46366,4.46672,7880000.0
2009-06-10 09:07:00,4.47374,4.47526,4.4621,4.4621,7500000.0
2009-06-10 09:08:00,4.46962,4.47369,4.46558,4.4675,9000000.0
2009-06-10 09:09:00,4.45998,4.46883,4.45998,4.46584,8250000.0
2009-06-10 09:10:00,4.46443,4.46928,4.4597,4.46445,9000000.0
2009-06-10 09:11:00,4.46219,4.47089,4.46104,4.46611,4880000.0
2009-06-10 09:12:00,4.46906,4.47237,4.46614,4.47131,5640000.0
2009-06-10 09:13:00,4.46325,4.4671,4.45659,4.46631,4510000.0
2009-06-10 09:14:00,4.46669,4.46669,4.45754,4.46254,6010000.0
2009-06-10 09:15:00,4.4626,4.46513,4.45161,4.45689,9010000.0
2009-06-10 09:16:00,4.46114,4.46481,4.45401,4.45475,14270000.0
2009-06-10 09:17:00,4.45431,4.45755,4.44035,4.45011,9760000.0
2009-06-10 09:18:00,4.45246,4.45831,4.44414,4.45251,8630000.0
2009-06-10 09:19:00,4.44969,4.45387,4.44278,4.45288,10880000.0
2009-06-10 09:20:00,4.45286,4.45553,4.44202,4.4533,9000000.0
2009-06-10 09:21:00,4.44864,4.45366,4.44647,4.45211,4880000.0
2009-06-10 09:22:00,4.45177,4.45345,4.44592,4.4518,7890000.0
2009-06-10 09:23:00,4.44955,4.44955,4.43934,4.44614,9000000.0
2009-06-10 09:24:00,4.44696,4.4554,4.44696,4.4547,5630000.0
2009-06-10 09:25:00,4.45117,4.458,4.44999,4.44999,9750000.0
2009-06-10 09:26:00,4.45091,4.45318,4.4417,4.44414,12380000.0
2009-06-10 09:27:00,4.44656,4.45594,4.44656,4.45594,7500000.0
2009-06-10 09:28:00,4.45779,4.45934,4.44796,4.45461,7510000.0
2009-06-10 09:29:00,4.4521,4.45886,4.4521,4.45886,5640000.0
2009-06-10 09:30:00,4.45595,4.46125,4.45063,4.45063,8260000.0
2009-06-10 09:31:00,4.45443,4.46302,4.45092,4.45092,7130000.0
2009-06-10 09:32:00,4.45396,4.45793,4.44887,4.45495,7150000.0
2009-06-10 09:33:00,4.45478,4.45811,4.45285,4.45301,4510000.0
2009-06-10 09:34:00,4.45653,4.45826,4.4472,4.45688,7880000.0
2009-06-10 09:35:00,4.45226,4.46015,4.45037,4.4525,6760000.0
2009-06-10 09:36:00,4.45526,4.46019,4.45218,4.45908,7890000.0
2009-06-10 09:37:00,4.45279,4.45853,4.44855,4.45533,6010000.0
2009-06-10 09:38:00,4.45183,4.45743,4.44588,4.45173,4510000.0
2009-06-10 09:39:00,4.45117,4.45449,4.44564,4.45328,6380000.0
2009-06-10 09:40:00,4.45034,4.45173,4.43946,4.45173,8630000.0
2009-06-10 09:41:00,4.44982,4.45017,4.44005,4.45017,6000000.0
2009-06-10 09:42:00,4.45022,4.4505,4.43919,4.44282,8640000.0
2009-06-10 09:43:00,4.44374,4.44854,4.44374,4.44472,6380000.0
2009-06-10 09:44:00,4.44493,4.44946,4.44438,4.44826,6380000.0
2009-06-10 09:45:00,4.44837,4.44925,4.44255,4.44632,5630000.0
2009-06-10 09:46:00,4.44088,4.44944,4.44088,4.44744,5250000.0
2009-06-10 09:47:00,4.4394,4.44455,4.43576,4.43576,6000000.0
2009-06-10 09:48:00,4.43958,4.44362,4.43369,4.44204,6760000.0
2009-06-10 09:49:00,4.4439,4.44485,4.43378,4.44316,6380000.0
2009-06-10 09:50:00,4.4393,4.44403,4.4357,4.44342,10140000.0
2009-06-10 09:51:00,4.44272,4.4454,4.43853,4.44295,4880000.0
2009-06-10 09:52:00,4.43404,4.44408,4.43404,4.44376,10880000.0
2009-06-10 09:53:00,4.4423,4.44688,4.43619,4.44604,11260000.0
2009-06-10 09:54:00,4.44339,4.44841,4.44339,4.44841,5630000.0
2009-06-10 09:55:00,4.43815,4.44662,4.43815,4.4424,5250000.0
2009-06-10 09:56:00,4.44801,4.44801,4.43905,4.44753,6760000.0
2009-06-10 09:57:00,4.43782,4.44755,4.43506,4.44057,7880000.0
2009-06-10 09:58:00,4.4393,4.44962,4.4393,4.44579,4880000.0
2009-06-10 09:59:00,4.44933,4.4513,4.43984,4.44638,9750000.0
2009-06-10 10:00:00,4.44592,4.45157,4.44152,4.44763,9010000.0
2009-06-10 10:01:00,4.44867,4.45484,4.44435,4.44922,12760000.0
2009-06-10 10:02:00,4.44376,4.45525,4.44376,4.4549,11250000.0
2009-06-10 10:03:00,4.44953,4.45573,4.44558,4.45573,4880000.0
2009-06-10 10:04:00,4.45833,4.45833,4.44598,4.45325,7880000.0
2009-06-10 10:05:00,4.45911,4.45911,4.44891,4.44891,6760000.0
2009-06-10 10:06:00,4.45435,4.45559,4.44481,4.455,9760000.0
2009-06-10 10:07:00,4.45613,4.4572,4.4473,4.4572,6010000.0
2009-06-10 10:08:00,4.4532,4.45705,4.45192,4.45583,5260000.0
2009-06-10 10:09:00,4.45601,4.4604,4.45601,4.4604,6010000.0
2009-06-10 10:10:00,4.45627,4.46306,4.45595,4.45918,9750000.0
2009-06-10 10:11:00,4.4587,4.46275,4.45137,4.4591,4140000.0
2009-06-10 10:12:00,4.45388,4.45928,4.44948,4.45408,6750000.0
2009-06-10 10:13:00,4.44972,4.45801,4.4473,4.4548,9750000.0
2009-06-10 10:14:00,4.45201,4.4575,4.45067,4.45307,10880000.0
2009-06-10 10:15:00,4.45271,4.45736,4.45117,4.4565,7130000.0
2009-06-10 10:16:00,4.44758,4.45805,4.44727,4.44727,10500000.0
2009-06-10 10:17:00,4.45691,4.45741,4.45315,4.45741,5250000.0
2009-06-10 10:18:00,4.4579,4.45805,4.45269,4.45634,7500000.0
2009-06-10 10:19:00,4.45787,4.45881,4.4488,4.45121,7880000.0
2009-06-10 10:20:00,4.45866,4.45866,4.45213,4.45354,6010000.0
2009-06-10 10:21:00,4.45081,4.4613,4.45028,4.45028,8260000.0
2009-06-10 10:22:00,4.45644,4.46101,4.45542,4.45542,6750000.0
2009-06-10 10:23:00,4.45949,4.46205,4.44932,4.46205,6000000.0
2009-06-10 10:24:00,4.46118,4.46301,4.45603,4.46099,6760000.0
2009-06-10 10:25:00,4.46023,4.46091,4.45064,4.45399,6750000.0
2009-06-10 10:26:00,4.46197,4.46197,4.45527,4.46064,5260000.0
2009-06-10 10:27:00,4.45273,4.46267,4.45273,4.45353,4880000.0
2009-06-10 10:28:00,4.46299,4.4642,4.45777,4.4614,9760000.0
2009-06-10 10:29:00,4.46294,4.46359,4.45432,4.46243,7880000.0
2009-06-10 10:30:00,4.45854,4.46231,4.45278,4.45278,10130000.0
2009-06-10 10:31:00,4.45972,4.46241,4.45492,4.46054,9750000.0
2009-06-10 10:32:00,4.45484,4.4639,4.45032,4.45674,10510000.0
2009-06-10 10:33:00,4.46071,4.4627,4.45691,4.4609,8260000.0
2009-06-10 10:34:00,4.45965,4.46334,4.45841,4.46195,6380000.0
2009-06-10 10:35:00,4.45985,4.4613,4.44827,4.4588,8630000.0
2009-06-10 10:36:00,4.45815,4.46209,4.4545,4.4598,5640000.0
2009-06-10 10:37:00,4.46139,4.46327,4.45525,4.463,8630000.0
2009-06-10 10:38:00,4.45884,4.46965,4.45884,4.46965,7880000.0
2009-06-10 10:39:00,4.46345,4.46968,4.46172,4.46968,7500000.0
2009-06-10 10:40:00,4.46371,4.46841,4.46348,4.46841,6000000.0
2009-06-10 10:41:00,4.46622,4.46718,4.45647,4.46528,8260000.0
2009-06-10 10:42:00,4.46745,4.46831,4.45476,4.45854,6010000.0
2009-06-10 10:43:00,4.46269,4.46649,4.46136,4.46136,4880000.0
2009-06-10 10:44:00,4.46377,4.46431,4.45857,4.46138,9750000.0
2009-06-10 10:45:00,4.4601,4.46568,4.45987,4.46185,5630000.0
2009-06-10 10:46:00,4.46452,4.467,4.45473,4.46686,6390000.0
2009-06-10 10:47:00,4.46715,4.46715,4.45742,4.46601,7890000.0
2009-06-10 10:48:00,4.46535,4.46585,4.45951,4.46086,7880000.0
2009-06-10 10:49:00,4.46034,4.4656,4.45865,4.46544,7880000.0
2009-06-10 10:50:00,4.46154,4.4682,4.45818,4.46462,6380000.0
2009-06-10 10:51:00,4.46444,4.46846,4.46186,4.46186,5630000.0
2009-06-10 10:52:00,4.46707,4.46924,4.46354,4.46657,7880000.0
2009-06-10 10:53:00,4.46137,4.46922,4.46137,4.46792,5260000.0
2009-06-10 10:54:00,4.467,4.46968,4.46327,4.46877,6010000.0
2009-06-10 10:55:00,4.46806,4.47081,4.46431,4.47081,7140000.0
2009-06-10 10:56:00,4.47139,4.47241,4.46365,4.47163,8630000.0
2009-06-10 10:57:00,4.4652,4.47495,4.4652,4.47296,4880000.0
2009-06-10 10:58:00,4.46624,4.47277,4.46624,4.4672,5630000.0
2009-06-10 10:59:00,4.47391,4.47391,4.46366,4.46931,6000000.0
2009-06-10 11:00:00,4.4715,4.47225,4.46495,4.46557,6390000.0
2009-06-10 11:01:00,4.46562,4.47281,4.46342,4.46772,6010000.0
2009-06-10 11:02:00,4.46673,4.46714,4.46345,4.46714,4880000.0
2009-06-10 11:03:00,4.46557,4.46768,4.45497,4.45497,9750000.0
2009-06-10 11:04:00,4.46327,4.46992,4.46254,4.46822,10140000.0
2009-06-10 11:05:00,4.45557,4.46638,4.45557,4.46431,5260000.0
2009-06-10 11:06:00,4.46281,4.46927,4.46222,4.46927,8640000.0
2009-06-10 11:07:00,4.46662,4.47664,4.46307,4.47156,6000000.0
2009-06-10 11:08:00,4.47558,4.47558,4.46428,4.47478,9380000.0
2009-06-10 11:09:00,4.46536,4.47668,4.46536,4.47225,4880000.0
2009-06-10 11:10:00,4.47707,4.47707,4.47261,4.47261,5630000.0
2009-06-10 11:11:00,4.47902,4.47983,4.46987,4.47938,6380000.0
2009-06-10 11:12:00,4.47986,4.47986,4.47444,4.47595,5260000.0
2009-06-10 11:13:00,4.4735,4.48026,4.4735,4.48026,6390000.0
2009-06-10 11:14:00,4.47572,4.48116,4.47008,4.48116,6750000.0
2009-06-10 11:15:00,4.47819,4.48269,4.47364,4.47364,6380000.0
2009-06-10 11:16:00,4.47907,4.47907,4.47168,4.47865,7130000.0
2009-06-10 11:17:00,4.47523,4.47953,4.47264,4.47911,6380000.0
2009-06-10 11:18:00,4.4739,4.47904,4.47312,4.47313,7880000.0
2009-06-10 11:19:00,4.47793,4.48059,4.47491,4.47964,6000000.0
2009-06-10 11:20:00,4.47696,4.481,4.47319,4.47426,7130000.0
2009-06-10 11:21:00,4.47632,4.47735,4.46873,4.47327,9000000.0
2009-06-10 11:22:00,4.47872,4.48011,4.47509,4.47826,8630000.0
2009-06-10 11:23:00,4.47059,4.47831,4.47026,4.47026,7130000.0
2009-06-10 11:24:00,4.48178,4.48178,4.47412,4.48028,12000000.0
2009-06-10 11:25:00,4.48076,4.48099,4.47445,4.47668,6380000.0
2009-06-10 11:26:00,4.48037,4.48181,4.47187,4.48181,5630000.0
2009-06-10 11:27:00,4.48003,4.48193,4.4785,4.48073,5250000.0
2009-06-10 11:28:00,4.47845,4.49339,4.47845,4.49339,6380000.0
2009-06-10 11:29:00,4.49306,4.49306,4.4756,4.48195,7130000.0
2009-06-10 11:30:00,4.48248,4.48648,4.48136,4.48438,6380000.0
2009-06-10 11:31:00,4.48676,4.48975,4.48125,4.48634,7880000.0
2009-06-10 11:32:00,4.48649,4.48649,4.47583,4.48383,4510000.0
2009-06-10 11:33:00,4.48674,4.49165,4.48007,4.48183,9760000.0
2009-06-10 11:34:00,4.48613,4.48963,4.48266,4.48712,6750000.0
2009-06-10 11:35:00,4.48563,4.48883,4.47713,4.47713,11630000.0
2009-06-10 11:36:00,4.48007,4.48613,4.47602,4.48299,9010000.0
2009-06-10 11:37:00,4.48493,4.48493,4.47496,4.4836,7510000.0
2009-06-10 11:38:00,4.47909,4.48342,4.47381,4.48342,8260000.0
2009-06-10 11:39:00,4.48215,4.48254,4.47297,4.47616,7880000.0
2009-06-10 11:40:00,4.48108,4.48445,4.47797,4.48336,5260000.0
2009-06-10 11:41:00,4.48171,4.48357,4.47401,4.47978,7520000.0
2009-06-10 11:42:00,4.48011,4.48198,4.47344,4.47996,4880000.0
2009-06-10 11:43:00,4.47948,4.47982,4.46898,4.47421,8250000.0
2009-06-10 11:44:00,4.4795,4.48215,4.47246,4.4795,6750000.0
2009-06-10 11:45:00,4.48002,4.4813,4.47321,4.47711,9010000.0
2009-06-10 11:46:00,4.47137,4.48247,4.47137,4.47642,12390000.0
2009-06-10 11:47:00,4.48091,4.48244,4.47554,4.48244,6760000.0
2009-06-10 11:48:00,4.4817,4.48206,4.47556,4.48166,5250000.0
2009-06-10 11:49:00,4.47774,4.48151,4.47132,4.48036,6380000.0
2009-06-10 11:50:00,4.47822,4.48727,4.47822,4.48727,6380000.0
2009-06-10 11:51:00,4.48664,4.48664,4.47564,4.48447,7880000.0
2009-06-10 11:52:00,4.4826,4.48481,4.47219,4.48201,7890000.0
2009-06-10 11:53:00,4.47759,4.48299,4.47721,4.48299,8630000.0
2009-06-10 11:54:00,4.4835,4.4835,4.47651,4.47651,6000000.0
2009-06-10 11:55:00,4.48208,4.48331,4.47203,4.4757,9390000.0
2009-06-10 11:56:00,4.4823,4.48249,4.48107,4.4813,4880000.0
2009-06-10 11:57:00,4.48222,4.48482,4.47817,4.47843,9760000.0
2009-06-10 11:58:00,4.482,4.4822,4.47312,4.4822,8250000.0
2009-06-10 11:59:00,4.47865,4.48277,4.47268,4.48194,5630000.0
2009-06-10 12:00:00,4.48115,4.48292,4.47776,4.48266,6390000.0
2009-06-10 12:01:00,4.47798,4.48388,4.47685,4.47685,4880000.0
2009-06-10 12:02:00,4.47673,4.48198,4.47673,4.48056,4140000.0
2009-06-10 12:03:00,4.48003,4.48003,4.47414,4.4782,5640000.0
2009-06-10 12:04:00,4.4787,4.48224,4.47475,4.48022,6010000.0
2009-06-10 12:05:00,4.48074,4.48168,4.47128,4.48021,4510000.0
2009-06-10 12:06:00,4.48067,4.48129,4.47034,4.47034,8640000.0
2009-06-10 12:07:00,4.47946,4.47961,4.46989,4.47495,4880000.0
2009-06-10 12:08:00,4.47852,4.47884,4.47218,4.47884,6760000.0
2009-06-10 12:09:00,4.4785,4.47972,4.46906,4.47972,6760000.0
2009-06-10 12:10:00,4.46671,4.47874,4.46671,4.47802,11260000.0
2009-06-10 12:11:00,4.48079,4.48089,4.47036,4.47945,10880000.0
2009-06-10 12:12:00,4.47555,4.48003,4.47312,4.4773,6380000.0
2009-06-10 12:13:00,4.47561,4.48126,4.47561,4.48063,4890000.0
2009-06-10 12:14:00,4.47799,4.48216,4.47409,4.47409,4880000.0
2009-06-10 12:15:00,4.47634,4.48431,4.47634,4.48134,4510000.0
2009-06-10 12:16:00,4.47536,4.47895,4.47298,4.4781,9000000.0
2009-06-10 12:17:00,4.47991,4.48034,4.47399,4.47937,6750000.0
2009-06-10 12:18:00,4.4796,4.4804,4.47169,4.47486,7510000.0
2009-06-10 12:19:00,4.4715,4.48204,4.47058,4.47058,5260000.0
2009-06-10 12:20:00,4.47469,4.47869,4.46894,4.47367,6760000.0
2009-06-10 12:21:00,4.47544,4.47947,4.4697,4.47758,6770000.0
2009-06-10 12:22:00,4.4784,4.47879,4.46801,4.47879,6000000.0
2009-06-10 12:23:00,4.47522,4.4776,4.46808,4.47734,5630000.0
2009-06-10 12:24:00,4.47857,4.48106,4.4706,4.47871,7130000.0
2009-06-10 12:25:00,4.47758,4.48124,4.47216,4.47462,7500000.0
2009-06-10 12:26:00,4.47992,4.48003,4.46973,4.47414,9770000.0
2009-06-10 12:27:00,4.4733,4.47878,4.46848,4.47655,6390000.0
2009-06-10 12:28:00,4.47811,4.47817,4.46843,4.47727,7510000.0
2009-06-10 12:29:00,4.47841,4.4794,4.47308,4.47308,7500000.0
2009-06-10 12:30:00,4.47682,4.48004,4.47052,4.47712,9770000.0
2009-06-10 12:31:00,4.47562,4.47956,4.47313,4.47739,8260000.0
2009-06-10 12:32:00,4.47677,4.47982,4.47183,4.4765,12760000.0
2009-06-10 12:33:00,4.47514,4.47792,4.47206,4.4761,9000000.0
2009-06-10 12:34:00,4.47117,4.47702,4.46668,4.46668,5630000.0
2009-06-10 12:35:00,4.47559,4.47863,4.46791,4.47304,6760000.0
2009-06-10 12:36:00,4.47595,4.47661,4.46387,4.4724,6760000.0
2009-06-10 12:37:00,4.47386,4.47449,4.46421,4.46421,7510000.0
2009-06-10 12:38:00,4.4707,4.47513,4.46855,4.46916,6760000.0
2009-06-10 12:39:00,4.47349,4.4746,4.46929,4.47233,5250000.0
2009-06-10 12:40:00,4.47204,4.47258,4.46233,4.47258,9000000.0
2009-06-10 12:41:00,4.47038,4.47178,4.46652,4.46652,7510000.0
2009-06-10 12:42:00,4.46983,4.47154,4.46483,4.47083,5260000.0
2009-06-10 12:43:00,4.47069,4.47165,4.46591,4.47026,9000000.0
2009-06-10 12:44:00,4.4695,4.47113,4.46345,4.46838,6010000.0
2009-06-10 12:45:00,4.46188,4.47002,4.46188,4.46944,4880000.0
2009-06-10 12:46:00,4.4597,4.4685,4.4597,4.46209,6010000.0
2009-06-10 12:47:00,4.46645,4.46909,4.46153,4.46601,6380000.0
2009-06-10 12:48:00,4.46507,4.47077,4.45833,4.46287,10130000.0
2009-06-10 12:49:00,4.46713,4.46933,4.46134,4.46748,8630000.0
2009-06-10 12:50:00,4.4631,4.46598,4.45835,4.46445,7510000.0
2009-06-10 12:51:00,4.45719,4.46792,4.45719,4.46169,9750000.0
2009-06-10 12:52:00,4.46558,4.46671,4.45783,4.46598,4510000.0
2009-06-10 12:53:00,4.46635,4.46784,4.4612,4.46684,5630000.0
2009-06-10 12:54:00,4.46684,4.46741,4.46108,4.46728,7880000.0
2009-06-10 12:55:00,4.46416,4.46658,4.45793,4.46319,6010000.0
2009-06-10 12:56:00,4.46395,4.46902,4.46344,4.46677,12760000.0
2009-06-10 12:57:00,4.46841,4.46918,4.45843,4.45843,7500000.0
2009-06-10 12:58:00,4.46285,4.46757,4.46063,4.46757,6380000.0
2009-06-10 12:59:00,4.46543,4.46963,4.46349,4.46963,6390000.0
2009-06-10 13:00:00,4.4643,4.46882,4.45524,4.46538,12010000.0
2009-06-10 13:01:00,4.46507,4.47044,4.46507,4.47024,6750000.0
2009-06-10 13:02:00,4.47165,4.47171,4.46214,4.46604,6750000.0
2009-06-10 13:03:00,4.47014,4.47268,4.46744,4.46873,6380000.0
2009-06-10 13:04:00,4.46867,4.46922,4.45491,4.4667,8260000.0
2009-06-10 13:05:00,4.46852,4.4699,4.46405,4.46973,9760000.0
2009-06-10 13:06:00,4.46964,4.46964,4.46173,4.46638,7880000.0
2009-06-10 13:07:00,4.46384,4.46796,4.45946,4.46344,5630000.0
2009-06-10 13:08:00,4.46641,4.46829,4.46245,4.46481,9010000.0
2009-06-10 13:09:00,4.46446,4.46893,4.45961,4.46732,7140000.0
2009-06-10 13:10:00,4.46139,4.46655,4.45571,4.46109,8250000.0
2009-06-10 13:11:00,4.46252,4.46481,4.45568,4.46033,10880000.0
2009-06-10 13:12:00,4.45516,4.46458,4.44965,4.45852,7130000.0
2009-06-10 13:13:00,4.45987,4.4607,4.45332,4.4607,6000000.0
2009-06-10 13:14:00,4.45755,4.4625,4.45337,4.45605,6390000.0
2009-06-10 13:15:00,4.45993,4.46204,4.45935,4.46168,5250000.0
2009-06-10 13:16:00,4.45437,4.4606,4.45078,4.45461,6760000.0
2009-06-10 13:17:00,4.4529,4.46085,4.4529,4.46083,5630000.0
2009-06-10 13:18:00,4.45867,4.46503,4.45143,4.46413,6380000.0
2009-06-10 13:19:00,4.45414,4.46171,4.45297,4.45297,6010000.0
2009-06-10 13:20:00,4.46208,4.46313,4.45256,4.46313,5260000.0
2009-06-10 13:21:00,4.45733,4.45991,4.45101,4.45101,7500000.0
2009-06-10 13:22:00,4.46062,4.46405,4.45664,4.45849,5260000.0
2009-06-10 13:23:00,4.45659,4.46274,4.454,4.4608,6380000.0
2009-06-10 13:24:00,4.45471,4.45819,4.44857,4.45403,6010000.0
2009-06-10 13:25:00,4.45585,4.4585,4.44948,4.45792,5630000.0
2009-06-10 13:26:00,4.4577,4.45929,4.45137,4.45757,7510000.0
2009-06-10 13:27:00,4.45631,4.45811,4.45486,4.45789,5250000.0
2009-06-10 13:28:00,4.45926,4.45926,4.45385,4.45812,5630000.0
2009-06-10 13:29:00,4.4531,4.45884,4.44731,4.45884,7880000.0
2009-06-10 13:30:00,4.45611,4.46197,4.45248,4.46197,12390000.0
2009-06-10 13:31:00,4.45654,4.46252,4.45529,4.45885,5250000.0
2009-06-10 13:32:00,4.4566,4.46245,4.45198,4.46068,9000000.0
2009-06-10 13:33:00,4.46037,4.46051,4.45195,4.46051,9390000.0
2009-06-10 13:34:00,4.45598,4.46175,4.45181,4.45709,9380000.0
2009-06-10 13:35:00,4.45884,4.46199,4.45219,4.46038,8630000.0
2009-06-10 13:36:00,4.45691,4.46007,4.45444,4.45903,7890000.0
2009-06-10 13:37:00,4.45072,4.46235,4.44875,4.45327,9380000.0
2009-06-10 13:38:00,4.45463,4.46085,4.45185,4.45425,6760000.0
2009-06-10 13:39:00,4.45994,4.46039,4.45235,4.45986,10510000.0
2009-06-10 13:40:00,4.45999,4.46186,4.45547,4.45744,7510000.0
2009-06-10 13:41:00,4.46088,4.4638,4.45911,4.46084,5260000.0
2009-06-10 13:42:00,4.46179,4.46244,4.45541,4.45564,5630000.0
2009-06-10 13:43:00,4.46017,4.4622,4.45525,4.45525,6010000.0
2009-06-10 13:44:00,4.45812,4.45818,4.45193,4.45193,7880000.0
2009-06-10 13:45:00,4.4593,4.46227,4.45245,4.46078,6760000.0
2009-06-10 13:46:00,4.45813,4.46207,4.45679,4.46207,6000000.0
2009-06-10 13:47:00,4.46107,4.46285,4.45187,4.46128,7130000.0
2009-06-10 13:48:00,4.461,4.46113,4.448,4.44878,9010000.0
2009-06-10 13:49:00,4.45862,4.45912,4.45005,4.45457,9380000.0
2009-06-10 13:50:00,4.45847,4.4604,4.45441,4.45569,8250000.0
2009-06-10 13:51:00,4.45046,4.4597,4.45046,4.4597,8250000.0
2009-06-10 13:52:00,4.45395,4.45826,4.45262,4.45262,6380000.0
2009-06-10 13:53:00,4.45794,4.46154,4.45029,4.45682,7880000.0
2009-06-10 13:54:00,4.45337,4.45978,4.45337,4.45978,7140000.0
2009-06-10 13:55:00,4.45649,4.46152,4.45417,4.4591,10130000.0
2009-06-10 13:56:00,4.45793,4.45935,4.44924,4.44924,7130000.0
2009-06-10 13:57:00,4.45893,4.46177,4.45233,4.46111,9380000.0
2009-06-10 13:58:00,4.45691,4.46281,4.45152,4.45397,9390000.0
2009-06-10 13:59:00,4.45996,4.46105,4.44876,4.46105,10500000.0
2009-06-10 14:00:00,4.4616,4.46357,4.45292,4.45909,7130000.0
2009-06-10 14:01:00,4.45994,4.45994,4.45357,4.45357,5630000.0
2009-06-10 14:02:00,4.45203,4.46417,4.45203,4.46053,5250000.0
2009-06-10 14:03:00,4.45438,4.46153,4.45147,4.4601,6380000.0
2009-06-10 14:04:00,4.45712,4.46188,4.45172,4.45571,6010000.0
2009-06-10 14:05:00,4.45915,4.46323,4.4513,4.45406,10500000.0
2009-06-10 14:06:00,4.45171,4.46157,4.45129,4.45804,10130000.0
2009-06-10 14:07:00,4.45506,4.45704,4.452,4.45252,5250000.0
2009-06-10 14:08:00,4.45764,4.45764,4.44521,4.45423,6000000.0
2009-06-10 14:09:00,4.45683,4.4592,4.45324,4.45343,5630000.0
2009-06-10 14:10:00,4.45545,4.46189,4.45149,4.4554,10500000.0
2009-06-10 14:11:00,4.45799,4.46084,4.45065,4.46084,6010000.0
2009-06-10 14:12:00,4.45849,4.45984,4.4508,4.45773,5250000.0
2009-06-10 14:13:00,4.45744,4.45888,4.45313,4.45843,5630000.0
2009-06-10 14:14:00,4.45096,4.46023,4.45096,4.45693,6760000.0
2009-06-10 14:15:00,4.45629,4.46094,4.45343,4.46062,5250000.0
2009-06-10 14:16:00,4.45956,4.46176,4.45809,4.45809,5630000.0
2009-06-10 14:17:00,4.46102,4.46227,4.45631,4.46227,9380000.0
2009-06-10 14:18:00,4.45835,4.46284,4.45325,4.46041,4880000.0
2009-06-10 14:19:00,4.45841,4.46287,4.45477,4.46255,3760000.0
2009-06-10 14:20:00,4.45908,4.46107,4.45479,4.45883,4880000.0
2009-06-10 14:21:00,4.45801,4.45963,4.45077,4.45813,7500000.0
2009-06-10 14:22:00,4.45955,4.46305,4.45769,4.45769,8250000.0
2009-06-10 14:23:00,4.45989,4.46274,4.45362,4.46169,7880000.0
2009-06-10 14:24:00,4.45914,4.46152,4.45633,4.45953,7510000.0
2009-06-10 14:25:00,4.45595,4.46218,4.44951,4.46083,7130000.0
2009-06-10 14:26:00,4.46054,4.46189,4.45171,4.45608,5260000.0
2009-06-10 14:27:00,4.45932,4.4618,4.45049,4.45985,7880000.0
2009-06-10 14:28:00,4.45519,4.46132,4.45077,4.45674,9390000.0
2009-06-10 14:29:00,4.45776,4.46073,4.45097,4.45847,9380000.0
2009-06-10 14:30:00,4.46161,4.46484,4.45694,4.45733,6390000.0
2009-06-10 14:31:00,4.45449,4.46278,4.45311,4.45712,7880000.0
2009-06-10 14:32:00,4.45654,4.4633,4.45367,4.45554,9380000.0
2009-06-10 14:33:00,4.45831,4.45969,4.45034,4.45663,7880000.0
2009-06-10 14:34:00,4.45599,4.46163,4.45572,4.45985,9010000.0
2009-06-10 14:35:00,4.45874,4.46115,4.45325,4.46034,7880000.0
2009-06-10 14:36:00,4.45937,4.4622,4.45565,4.46059,6000000.0
2009-06-10 14:37:00,4.46031,4.46319,4.45359,4.45686,6020000.0
2009-06-10 14:38:00,4.45952,4.4638,4.44975,4.46338,6760000.0
2009-06-10 14:39:00,4.45749,4.46149,4.45674,4.45674,6750000.0
2009-06-10 14:40:00,4.45782,4.46167,4.45328,4.4553,6000000.0
2009-06-10 14:41:00,4.45903,4.46223,4.45608,4.45608,4140000.0
2009-06-10 14:42:00,4.45442,4.46146,4.45047,4.46041,6380000.0
2009-06-10 14:43:00,4.4583,4.4607,4.45739,4.45739,5630000.0
2009-06-10 14:44:00,4.46212,4.46524,4.45554,4.4625,7130000.0
2009-06-10 14:45:00,4.46334,4.46654,4.46203,4.46497,7500000.0
2009-06-10 14:46:00,4.46493,4.46553,4.45592,4.46517,7880000.0
2009-06-10 14:47:00,4.46125,4.46406,4.45196,4.4609,7500000.0
2009-06-10 14:48:00,4.4606,4.46357,4.45881,4.46013,6000000.0
2009-06-10 14:49:00,4.46219,4.46288,4.45222,4.45897,5250000.0
2009-06-10 14:50:00,4.45465,4.46108,4.45042,4.45042,5630000.0
2009-06-10 14:51:00,4.45898,4.46641,4.45898,4.46182,6010000.0
2009-06-10 14:52:00,4.46104,4.4645,4.45646,4.4627,6390000.0
2009-06-10 14:53:00,4.46495,4.46495,4.45447,4.45918,10500000.0
2009-06-10 14:54:00,4.46341,4.46512,4.45766,4.46074,6760000.0
2009-06-10 14:55:00,4.46209,4.46209,4.45282,4.45783,9000000.0
2009-06-10 14:56:00,4.45857,4.45977,4.44817,4.45977,8640000.0
2009-06-10 14:57:00,4.45471,4.46464,4.45471,4.46201,10130000.0
2009-06-10 14:58:00,4.46117,4.46792,4.46117,4.46498,9780000.0
2009-06-10 14:59:00,4.46331,4.46545,4.45847,4.46528,4880000.0
2009-06-10 15:00:00,4.46412,4.465,4.45432,4.4646,9000000.0
2009-06-10 15:01:00,4.46141,4.46624,4.45689,4.46624,5260000.0
2009-06-10 15:02:00,4.46358,4.46979,4.46267,4.46909,9760000.0
2009-06-10 15:03:00,4.46424,4.47026,4.46206,4.46206,5630000.0
2009-06-10 15:04:00,4.46776,4.46862,4.46109,4.4639,5260000.0
2009-06-10 15:05:00,4.46699,4.46782,4.45606,4.46416,5260000.0
2009-06-10 15:06:00,4.46173,4.4665,4.46062,4.46494,4510000.0
2009-06-10 15:07:00,4.46338,4.46811,4.46084,4.46624,7510000.0
2009-06-10 15:08:00,4.46567,4.46589,4.46066,4.46413,4880000.0
2009-06-10 15:09:00,4.46475,4.46697,4.45874,4.46525,8260000.0
2009-06-10 15:10:00,4.46154,4.46821,4.45821,4.46623,6760000.0
2009-06-10 15:11:00,4.45729,4.46744,4.45729,4.46664,7500000.0
2009-06-10 15:12:00,4.46238,4.4661,4.45964,4.46209,7880000.0
2009-06-10 15:13:00,4.46263,4.46439,4.45987,4.46439,7130000.0
2009-06-10 15:14:00,4.46008,4.4654,4.46008,4.46387,4880000.0
2009-06-10 15:15:00,4.46624,4.46624,4.45474,4.46465,9000000.0
2009-06-10 15:16:00,4.46626,4.46686,4.45636,4.46502,9380000.0
2009-06-10 15:17:00,4.46146,4.46793,4.46146,4.4637,5250000.0
2009-06-10 15:18:00,4.46837,4.46993,4.46698,4.46865,6000000.0
2009-06-10 15:19:00,4.46647,4.46968,4.46295,4.46445,7130000.0
2009-06-10 15:20:00,4.46227,4.47134,4.46065,4.46822,12010000.0
2009-06-10 15:21:00,4.46559,4.4656,4.45729,4.4656,5630000.0
2009-06-10 15:22:00,4.46057,4.46351,4.45472,4.46313,5250000.0
2009-06-10 15:23:00,4.46479,4.46545,4.45929,4.46017,6000000.0
2009-06-10 15:24:00,4.46038,4.4668,4.45585,4.4651,5640000.0
2009-06-10 15:25:00,4.46141,4.46639,4.45969,4.46299,7130000.0
2009-06-10 15:26:00,4.46286,4.46866,4.46266,4.46266,4510000.0
2009-06-10 15:27:00,4.46741,4.46915,4.4658,4.467,5630000.0
2009-06-10 15:28:00,4.46406,4.47005,4.46133,4.46673,4880000.0
2009-06-10 15:29:00,4.46737,4.47027,4.46067,4.46909,11260000.0
2009-06-10 15:30:00,4.46731,4.46804,4.46058,4.46777,7500000.0
2009-06-10 15:31:00,4.46342,4.46521,4.4592,4.46521,4880000.0
2009-06-10 15:32:00,4.47,4.47,4.46438,4.46438,7510000.0
2009-06-10 15:33:00,4.46969,4.47184,4.46585,4.47184,8630000.0
2009-06-10 15:34:00,4.47319,4.47319,4.46235,4.46235,4890000.0
2009-06-10 15:35:00,4.46573,4.47323,4.45885,4.47323,6750000.0
2009-06-10 15:36:00,4.46704,4.4731,4.46704,4.47209,7130000.0
2009-06-10 15:37:00,4.47482,4.47573,4.46612,4.47293,9030000.0
2009-06-10 15:38:00,4.47231,4.47429,4.46332,4.46771,8630000.0
2009-06-10 15:39:00,4.46974,4.47438,4.46739,4.47373,5250000.0
2009-06-10 15:40:00,4.47246,4.47249,4.46414,4.47224,4880000.0
2009-06-10 15:41:00,4.47146,4.47307,4.46683,4.47251,9760000.0
2009-06-10 15:42:00,4.47414,4.47414,4.46705,4.4678,5250000.0
2009-06-10 15:43:00,4.47011,4.47465,4.46674,4.47465,6380000.0
2009-06-10 15:44:00,4.475,4.475,4.46416,4.47203,10510000.0
2009-06-10 15:45:00,4.47549,4.47549,4.46255,4.4736,7140000.0
2009-06-10 15:46:00,4.46906,4.47502,4.46906,4.4749,6000000.0
2009-06-10 15:47:00,4.47709,4.47745,4.47317,4.47676,7130000.0
2009-06-10 15:48:00,4.47537,4.47921,4.47053,4.47653,7130000.0
2009-06-10 15:49:00,4.47691,4.47691,4.47104,4.47531,7130000.0
2009-06-10 15:50:00,4.47321,4.47976,4.47073,4.47921,8630000.0
2009-06-10 15:51:00,4.47618,4.48071,4.47159,4.47399,6000000.0
2009-06-10 15:52:00,4.47375,4.47802,4.47375,4.47518,4520000.0
2009-06-10 15:53:00,4.47715,4.47793,4.47183,4.47509,6380000.0
2009-06-10 15:54:00,4.47566,4.47726,4.47233,4.4764,7130000.0
2009-06-10 15:55:00,4.47852,4.47922,4.47227,4.47468,9380000.0
2009-06-10 15:56:00,4.47864,4.47864,4.46779,4.47388,6380000.0
2009-06-10 15:57:00,4.4777,4.48156,4.47047,4.47047,7500000.0
2009-06-10 15:58:00,4.47439,4.47828,4.47115,4.47665,8260000.0
2009-06-10 15:59:00,4.47439,4.4784,4.47244,4.47442,6010000.0
2009-06-10 16:00:00,4.47306,4.47868,4.47243,4.47801,6380000.0
2009-06-10 16:01:00,4.46926,4.48018,4.46926,4.47024,6390000.0
2009-06-10 16:02:00,4.47932,4.48193,4.47409,4.47698,7140000.0
2009-06-10 16:03:00,4.47912,4.47993,4.47847,4.47993,4510000.0
2009-06-10 16:04:00,4.48084,4.48209,4.47739,4.47866,6750000.0
2009-06-10 16:05:00,4.47794,4.48281,4.47513,4.4803,6760000.0
2009-06-10 16:06:00,4.48186,4.48378,4.47372,4.47372,5630000.0
2009-06-10 16:07:00,4.47898,4.48849,4.47821,4.48347,9380000.0
2009-06-10 16:08:00,4.48306,4.48306,4.47134,4.47385,6400000.0
2009-06-10 16:09:00,4.48171,4.48171,4.47111,4.47575,5630000.0
2009-06-10 16:10:00,4.47905,4.48155,4.47524,4.47651,5630000.0
2009-06-10 16:11:00,4.47927,4.48132,4.4712,4.4791,9000000.0
2009-06-10 16:12:00,4.47791,4.48133,4.47777,4.48133,8630000.0
2009-06-10 16:13:00,4.48194,4.48373,4.47287,4.4755,4880000.0
2009-06-10 16:14:00,4.47915,4.48073,4.47547,4.48061,5630000.0
2009-06-10 16:15:00,4.48186,4.48186,4.47242,4.48025,7130000.0
2009-06-10 16:16:00,4.47457,4.48179,4.47457,4.47512,5630000.0
2009-06-10 16:17:00,4.47705,4.48073,4.47544,4.47834,6760000.0
2009-06-10 16:18:00,4.47791,4.4843,4.47467,4.48332,7510000.0
2009-06-10 16:19:00,4.4776,4.48396,4.47627,4.48184,9750000.0
2009-06-10 16:20:00,4.48219,4.48219,4.47372,4.4809,5250000.0
2009-06-10 16:21:00,4.48107,4.48107,4.46873,4.47359,5630000.0
2009-06-10 16:22:00,4.47786,4.47895,4.47102,4.47372,6010000.0
2009-06-10 16:23:00,4.47873,4.4809,4.47508,4.48016,7130000.0
2009-06-10 16:24:00,4.48093,4.48156,4.47552,4.47964,6000000.0
2009-06-10 16:25:00,4.47635,4.48118,4.47016,4.48065,9000000.0
2009-06-10 16:26:00,4.48176,4.48187,4.47551,4.47665,5250000.0
2009-06-10 16:27:00,4.48261,4.48425,4.47675,4.48425,5640000.0
2009-06-10 16:28:00,4.48322,4.48571,4.47981,4.48174,7130000.0
2009-06-10 16:29:00,4.47867,4.48518,4.47551,4.47739,7500000.0
2009-06-10 16:30:00,4.48091,4.48565,4.4777,4.4777,6760000.0
2009-06-10 16:31:00,4.48147,4.48245,4.47195,4.47325,6760000.0
2009-06-10 16:32:00,4.48669,4.49445,4.48269,4.48269,13890000.0
2009-06-10 16:33:00,4.49294,4.49365,4.48437,4.49365,5640000.0
2009-06-10 16:34:00,4.49493,4.49493,4.49229,4.49229,5250000.0
2009-06-10 16:35:00,4.4918,4.49493,4.48858,4.49286,9760000.0
2009-06-10 16:36:00,4.49113,4.49294,4.48843,4.49192,5260000.0
2009-06-10 16:37:00,4.49195,4.492,4.48006,4.492,9770000.0
2009-06-10 16:38:00,4.4896,4.4896,4.48047,4.48896,6000000.0
2009-06-10 16:39:00,4.48776,4.49112,4.48099,4.48103,9380000.0
2009-06-10 16:40:00,4.49006,4.49336,4.47972,4.48428,9380000.0
2009-06-10 16:41:00,4.48462,4.48888,4.47776,4.48888,8270000.0
2009-06-10 16:42:00,4.48,4.48945,4.47576,4.48945,14260000.0
2009-06-10 16:43:00,4.4848,4.48893,4.48071,4.48893,5630000.0
2009-06-10 16:44:00,4.4847,4.492,4.48378,4.48971,10130000.0
2009-06-10 16:45:00,4.48307,4.49391,4.48091,4.48749,8260000.0
2009-06-10 16:46:00,4.48925,4.49087,4.48002,4.48986,11640000.0
2009-06-10 16:47:00,4.48966,4.50689,4.4878,4.50689,8250000.0
2009-06-10 16:48:00,4.50906,4.50906,4.4973,4.49969,6000000.0
2009-06-10 16:49:00,4.50196,4.50481,4.48898,4.49381,7130000.0
2009-06-10 16:50:00,4.48942,4.49939,4.48942,4.49006,10880000.0
2009-06-10 16:51:00,4.49256,4.49433,4.48791,4.48791,6750000.0
2009-06-10 16:52:00,4.48523,4.49411,4.48523,4.4919,9010000.0
2009-06-10 16:53:00,4.4911,4.49502,4.48977,4.491,10510000.0
2009-06-10 16:54:00,4.48816,4.49232,4.48202,4.48521,6760000.0
2009-06-10 16:55:00,4.49105,4.49156,4.48795,4.48795,6000000.0
2009-06-10 16:56:00,4.49062,4.49276,4.48252,4.49115,9760000.0
2009-06-10 16:57:00,4.48947,4.49185,4.48639,4.48987,5640000.0
2009-06-10 16:58:00,4.4909,4.49101,4.48393,4.49101,7130000.0
2009-06-10 16:59:00,4.49076,4.49149,4.47907,4.48872,8260000.0
2009-06-10 17:00:00,4.49335,4.49335,4.47801,4.48662,9750000.0
2009-06-10 17:01:00,4.49194,4.49499,4.48488,4.4944,10130000.0
2009-06-10 17:02:00,4.49309,4.49497,4.48731,4.49344,6380000.0
2009-06-10 17:03:00,4.49504,4.49663,4.48704,4.49453,6760000.0
2009-06-10 17:04:00,4.48706,4.49561,4.48706,4.49023,10140000.0
2009-06-10 17:05:00,4.49733,4.49733,4.49195,4.49398,6760000.0
2009-06-10 17:06:00,4.49416,4.49498,4.48334,4.49386,8630000.0
2009-06-10 17:07:00,4.49054,4.49381,4.48209,4.48637,11260000.0
2009-06-10 17:08:00,4.49235,4.49408,4.48596,4.48761,5250000.0
2009-06-10 17:09:00,4.48579,4.49283,4.48422,4.48607,8250000.0
2009-06-10 17:10:00,4.49327,4.49426,4.48509,4.49402,8250000.0
2009-06-10 17:11:00,4.49423,4.49475,4.48264,4.48264,7880000.0
2009-06-10 17:12:00,4.49551,4.49551,4.48306,4.49444,6010000.0
2009-06-10 17:13:00,4.4954,4.49951,4.48791,4.49277,11260000.0
2009-06-10 17:14:00,4.49404,4.49404,4.48598,4.48598,5630000.0
2009-06-10 17:15:00,4.48963,4.49546,4.48913,4.48925,6010000.0
2009-06-10 17:16:00,4.49331,4.494,4.48673,4.49285,8630000.0
2009-06-10 17:17:00,4.49345,4.49512,4.48747,4.49343,9390000.0
2009-06-10 17:18:00,4.49356,4.495,4.48397,4.48567,8260000.0
2009-06-10 17:19:00,4.48917,4.49007,4.48217,4.48324,8630000.0
2009-06-10 17:20:00,4.49062,4.49242,4.48545,4.49109,4880000.0
2009-06-10 17:21:00,4.48634,4.49082,4.48062,4.49056,5250000.0
2009-06-10 17:22:00,4.49314,4.49314,4.49049,4.49195,4880000.0
2009-06-10 17:23:00,4.48837,4.49235,4.47984,4.49235,7880000.0
2009-06-10 17:24:00,4.48938,4.49589,4.48713,4.49496,9760000.0
2009-06-10 17:25:00,4.49511,4.49511,4.48795,4.49339,7130000.0
2009-06-10 17:26:00,4.48826,4.49429,4.48826,4.49249,4510000.0
2009-06-10 17:27:00,4.48867,4.49335,4.48259,4.4878,7140000.0
2009-06-10 17:28:00,4.49434,4.49434,4.48472,4.48498,7130000.0
2009-06-10 17:29:00,4.49371,4.49418,4.48834,4.49177,9380000.0
2009-06-10 17:30:00,4.49012,4.49497,4.48968,4.49412,4510000.0
2009-06-10 17:31:00,4.49069,4.49391,4.48305,4.48581,11640000.0
2009-06-10 17:32:00,4.49291,4.49291,4.4884,4.49221,6750000.0
2009-06-10 17:33:00,4.48956,4.4925,4.48571,4.48571,10130000.0
2009-06-10 17:34:00,4.48911,4.49057,4.4848,4.4848,5250000.0
2009-06-10 17:35:00,4.49062,4.49183,4.48583,4.48583,4900000.0
2009-06-10 17:36:00,4.48855,4.49142,4.48047,4.48616,9010000.0
2009-06-10 17:37:00,4.49205,4.49353,4.48661,4.4871,6000000.0
2009-06-10 17:38:00,4.49128,4.49375,4.48922,4.49105,5630000.0
2009-06-10 17:39:00,4.49016,4.49071,4.48003,4.48516,9010000.0
2009-06-10 17:40:00,4.4853,4.49014,4.48124,4.48555,6390000.0
2009-06-10 17:41:00,4.48413,4.49044,4.47884,4.48932,7890000.0
2009-06-10 17:42:00,4.48548,4.48777,4.48102,4.48685,5630000.0
2009-06-10 17:43:00,4.48397,4.48792,4.48301,4.48455,5260000.0
2009-06-10 17:44:00,4.4855,4.48824,4.48325,4.48824,5640000.0
2009-06-10 17:45:00,4.4844,4.48766,4.48161,4.48161,6000000.0
2009-06-10 17:46:00,4.47908,4.48697,4.47598,4.47729,9750000.0
2009-06-10 17:47:00,4.48692,4.48703,4.48132,4.487,6000000.0
2009-06-10 17:48:00,4.48464,4.48774,4.4771,4.48501,7140000.0
2009-06-10 17:49:00,4.4874,4.4874,4.4803,4.4874,8250000.0
2009-06-10 17:50:00,4.49115,4.49115,4.48269,4.48543,5630000.0
2009-06-10 17:51:00,4.48896,4.49025,4.48386,4.48641,6750000.0
2009-06-10 17:52:00,4.47665,4.48755,4.47665,4.48413,5630000.0
2009-06-10 17:53:00,4.48861,4.48925,4.48305,4.48925,6010000.0
2009-06-10 17:54:00,4.48928,4.49023,4.48162,4.48823,6380000.0
2009-06-10 17:55:00,4.4885,4.48851,4.47904,4.47904,5630000.0
2009-06-10 17:56:00,4.48727,4.48942,4.4797,4.48701,6380000.0
2009-06-10 17:57:00,4.48428,4.49135,4.48059,4.48985,7880000.0
2009-06-10 17:58:00,4.48062,4.49085,4.48062,4.48655,9380000.0
2009-06-10 17:59:00,4.48657,4.4891,4.48258,4.48441,8260000.0
2009-06-10 18:00:00,4.48358,4.49288,4.48358,4.48998,6000000.0
2009-06-10 18:01:00,4.48936,4.48936,4.48444,4.4893,5630000.0
2009-06-10 18:02:00,4.4908,4.4908,4.48581,4.48887,6750000.0
2009-06-10 18:03:00,4.49048,4.49054,4.48068,4.4864,6380000.0
2009-06-10 18:04:00,4.4905,4.49054,4.47983,4.4836,4880000.0
2009-06-10 18:05:00,4.48983,4.48983,4.48179,4.48896,4880000.0
2009-06-10 18:06:00,4.48895,4.49077,4.48284,4.4864,5630000.0
2009-06-10 18:07:00,4.48744,4.49081,4.48309,4.48724,6770000.0
2009-06-10 18:08:00,4.49184,4.49184,4.48023,4.48023,5630000.0
2009-06-10 18:09:00,4.48907,4.49032,4.48439,4.48873,5250000.0
2009-06-10 18:10:00,4.48641,4.49227,4.48062,4.48062,6380000.0
2009-06-10 18:11:00,4.48966,4.4902,4.47721,4.47819,5630000.0
2009-06-10 18:12:00,4.48769,4.49063,4.4822,4.48549,6760000.0
2009-06-10 18:13:00,4.4881,4.4881,4.47997,4.48393,6010000.0
2009-06-10 18:14:00,4.48319,4.48541,4.47646,4.481,6010000.0
2009-06-10 18:15:00,4.48593,4.48593,4.48004,4.4816,5260000.0
2009-06-10 18:16:00,4.48141,4.48451,4.47502,4.4826,9750000.0
2009-06-10 18:17:00,4.4777,4.48326,4.47539,4.4783,8630000.0
2009-06-10 18:18:00,4.4766,4.48356,4.4766,4.48356,4880000.0
2009-06-10 18:19:00,4.47741,4.48425,4.47393,4.48425,4880000.0
2009-06-10 18:20:00,4.47885,4.48271,4.47072,4.47782,5250000.0
2009-06-10 18:21:00,4.48384,4.48615,4.48009,4.48243,5260000.0
2009-06-10 18:22:00,4.47518,4.48548,4.47518,4.48347,7510000.0
2009-06-10 18:23:00,4.48555,4.48555,4.47749,4.47996,6750000.0
2009-06-10 18:24:00,4.48376,4.48461,4.47786,4.48357,8640000.0
2009-06-10 18:25:00,4.48446,4.48488,4.47562,4.47562,5250000.0
2009-06-10 18:26:00,4.48146,4.4852,4.4757,4.4757,6380000.0
2009-06-10 18:27:00,4.48262,4.48329,4.47818,4.48304,6010000.0
2009-06-10 18:28:00,4.4785,4.48399,4.4742,4.47832,5630000.0
2009-06-10 18:29:00,4.48025,4.48471,4.47842,4.47842,5630000.0
2009-06-10 18:30:00,4.47945,4.48326,4.47451,4.47551,7130000.0
2009-06-10 18:31:00,4.48467,4.48659,4.47518,4.48659,5630000.0
2009-06-10 18:32:00,4.4883,4.4883,4.47538,4.48349,7880000.0
2009-06-10 18:33:00,4.48327,4.487,4.47478,4.48661,8250000.0
2009-06-10 18:34:00,4.47987,4.48852,4.47987,4.48409,7880000.0
2009-06-10 18:35:00,4.4844,4.4919,4.48019,4.48019,7130000.0
2009-06-10 18:36:00,4.48541,4.48997,4.48351,4.48997,4890000.0
2009-06-10 18:37:00,4.48867,4.48902,4.47677,4.48657,8640000.0
2009-06-10 18:38:00,4.48096,4.48842,4.47725,4.47725,7880000.0
2009-06-10 18:39:00,4.48398,4.48634,4.47534,4.48456,9010000.0
2009-06-10 18:40:00,4.48653,4.49209,4.47958,4.48493,6760000.0
2009-06-10 18:41:00,4.48407,4.48743,4.47646,4.48011,7130000.0
2009-06-10 18:42:00,4.48377,4.48767,4.47612,4.47827,6000000.0
2009-06-10 18:43:00,4.48628,4.48628,4.47088,4.48236,7500000.0
2009-06-10 18:44:00,4.48556,4.48971,4.47804,4.47804,7140000.0
2009-06-10 18:45:00,4.47897,4.48833,4.47897,4.48718,6390000.0
2009-06-10 18:46:00,4.4745,4.4866,4.4745,4.48601,5250000.0
2009-06-10 18:47:00,4.48558,4.48652,4.48252,4.48252,4510000.0
2009-06-10 18:48:00,4.48754,4.48853,4.48184,4.48184,6760000.0
2009-06-10 18:49:00,4.48345,4.485,4.48041,4.4846,5250000.0
2009-06-10 18:50:00,4.48461,4.48557,4.48004,4.48216,6010000.0
2009-06-10 18:51:00,4.48002,4.48498,4.47514,4.48383,6380000.0
2009-06-10 18:52:00,4.48567,4.48567,4.48088,4.48524,5250000.0
2009-06-10 18:53:00,4.48074,4.48619,4.48036,4.48036,5630000.0
2009-06-10 18:54:00,4.48548,4.48548,4.47275,4.48154,7880000.0
2009-06-10 18:55:00,4.48417,4.48673,4.47874,4.4828,6760000.0
2009-06-10 18:56:00,4.48525,4.48646,4.48006,4.48253,7130000.0
2009-06-10 18:57:00,4.4828,4.48373,4.47552,4.47552,6750000.0
2009-06-10 18:58:00,4.47923,4.48472,4.47532,4.48093,5250000.0
2009-06-10 18:59:00,4.48508,4.48672,4.48131,4.4861,7500000.0
2009-06-10 19:00:00,4.48642,4.48642,4.48078,4.48559,5260000.0
2009-06-10 19:01:00,4.48507,4.48513,4.48049,4.48049,5250000.0
2009-06-10 19:02:00,4.48261,4.48588,4.4794,4.48588,6000000.0
2009-06-10 19:03:00,4.48392,4.48542,4.47959,4.48401,6000000.0
2009-06-10 19:04:00,4.48305,4.48554,4.47921,4.48173,6380000.0
2009-06-10 19:05:00,4.47726,4.48576,4.47726,4.48484,4140000.0
2009-06-10 19:06:00,4.48267,4.48857,4.48101,4.48817,8250000.0
2009-06-10 19:07:00,4.48177,4.48789,4.47811,4.48256,7140000.0
2009-06-10 19:08:00,4.48955,4.49294,4.47985,4.47985,5640000.0
2009-06-10 19:09:00,4.48867,4.49133,4.4801,4.4862,7500000.0
2009-06-10 19:10:00,4.4821,4.48715,4.47784,4.48109,4510000.0
2009-06-10 19:11:00,4.479,4.48746,4.47606,4.47879,5630000.0
2009-06-10 19:12:00,4.48073,4.48511,4.47238,4.48306,5260000.0
2009-06-10 19:13:00,4.48492,4.48742,4.48182,4.48425,6000000.0
2009-06-10 19:14:00,4.47789,4.48919,4.47652,4.47652,6750000.0
2009-06-10 19:15:00,4.48893,4.48893,4.47661,4.48678,8640000.0
2009-06-10 19:16:00,4.48605,4.48709,4.48142,4.48653,8630000.0
2009-06-10 19:17:00,4.48134,4.48735,4.47953,4.4817,5630000.0
2009-06-10 19:18:00,4.47781,4.48736,4.47781,4.48736,5260000.0
2009-06-10 19:19:00,4.48321,4.48533,4.47923,4.47923,5630000.0
2009-06-10 19:20:00,4.4771,4.48222,4.47338,4.4777,5640000.0
2009-06-10 19:21:00,4.47761,4.48244,4.47202,4.4802,6380000.0
2009-06-10 19:22:00,4.48379,4.48512,4.47819,4.48076,8250000.0
2009-06-10 19:23:00,4.48548,4.4883,4.4784,4.48436,6760000.0
2009-06-10 19:24:00,4.48641,4.48845,4.4818,4.48551,6760000.0
2009-06-10 19:25:00,4.4845,4.48832,4.4845,4.48693,4890000.0
2009-06-10 19:26:00,4.4849,4.48677,4.48037,4.48146,6750000.0
2009-06-10 19:27:00,4.4847,4.48978,4.47834,4.48634,7130000.0
2009-06-10 19:28:00,4.48569,4.48766,4.47816,4.48622,7880000.0
2009-06-10 19:29:00,4.48181,4.48766,4.48181,4.48297,7500000.0
2009-06-10 19:30:00,4.48523,4.48722,4.48013,4.48026,4880000.0
2009-06-10 19:31:00,4.48302,4.48863,4.47983,4.48369,6000000.0
2009-06-10 19:32:00,4.48548,4.4875,4.47741,4.48092,7880000.0
2009-06-10 19:33:00,4.48338,4.48856,4.48338,4.48735,5640000.0
2009-06-10 19:34:00,4.48332,4.48896,4.48245,4.48896,7880000.0
2009-06-10 19:35:00,4.47534,4.48735,4.47438,4.48436,7880000.0
2009-06-10 19:36:00,4.48231,4.49154,4.47969,4.48669,6760000.0
2009-06-10 19:37:00,4.48229,4.48992,4.48229,4.48503,5630000.0
2009-06-10 19:38:00,4.48042,4.48611,4.4746,4.4746,7130000.0
2009-06-10 19:39:00,4.48641,4.48702,4.48103,4.48103,4510000.0
2009-06-10 19:40:00,4.48483,4.48774,4.47721,4.47721,13500000.0
2009-06-10 19:41:00,4.48228,4.48808,4.47761,4.48801,8630000.0
2009-06-10 19:42:00,4.48752,4.48956,4.4774,4.4774,12380000.0
2009-06-10 19:43:00,4.4799,4.48642,4.47518,4.48642,9010000.0
2009-06-10 19:44:00,4.48514,4.48548,4.47185,4.47905,11260000.0
2009-06-10 19:45:00,4.48091,4.49214,4.47872,4.48519,16150000.0
2009-06-10 19:46:00,4.48791,4.4891,4.47717,4.48708,12760000.0
2009-06-10 19:47:00,4.48046,4.48565,4.47548,4.47638,12020000.0
2009-06-10 19:48:00,4.4852,4.48914,4.48257,4.4867,7880000.0
2009-06-10 19:49:00,4.48844,4.49089,4.47212,4.48831,11640000.0
2009-06-10 19:50:00,4.48734,4.48965,4.47957,4.48633,9390000.0
2009-06-10 19:51:00,4.48097,4.48826,4.47708,4.48814,11650000.0
2009-06-10 19:52:00,4.47768,4.48944,4.47768,4.48944,11250000.0
2009-06-10 19:53:00,4.48898,4.49,4.47873,4.48653,13130000.0
2009-06-10 19:54:00,4.47733,4.48979,4.47733,4.48561,9390000.0
2009-06-10 19:55:00,4.48658,4.48691,4.47644,4.47704,9760000.0
2009-06-10 19:56:00,4.487,4.48709,4.48093,4.48248,12000000.0
2009-06-10 19:57:00,4.48261,4.48694,4.48083,4.48507,10130000.0
2009-06-10 19:58:00,4.48096,4.48762,4.47707,4.48683,13880000.0
2009-06-10 19:59:00,4.48648,4.48761,4.47927,4.4862,11260000.0
2009-06-10 20:00:00,4.48547,4.48547,4.47543,4.47543,11270000.0
2009-06-10 20:01:00,4.48596,4.48596,4.48017,4.48017,5260000.0
2009-06-10 20:02:00,4.48571,4.48571,4.47989,4.48506,5250000.0
2009-06-10 20:03:00,4.48465,4.48701,4.48151,4.48597,6000000.0
2009-06-10 20:04:00,4.48571,4.48828,4.48165,4.4867,4520000.0
2009-06-10 20:05:00,4.48646,4.48796,4.47651,4.48144,5250000.0
2009-06-10 20:06:00,4.48022,4.48528,4.47899,4.4826,7880000.0
2009-06-10 20:07:00,4.4887,4.4887,4.47849,4.47849,5630000.0
2009-06-10 20:08:00,4.48312,4.488,4.47843,4.48334,6000000.0
2009-06-10 20:09:00,4.48367,4.4858,4.47402,4.47402,7500000.0
2009-06-10 20:10:00,4.48412,4.49353,4.48241,4.4891,5630000.0
2009-06-10 20:11:00,4.48055,4.48622,4.47564,4.48517,5630000.0
2009-06-10 20:12:00,4.47818,4.48815,4.47691,4.48585,8250000.0
2009-06-10 20:13:00,4.48489,4.48489,4.4744,4.48094,4140000.0
2009-06-10 20:14:00,4.48426,4.48595,4.4754,4.4754,6760000.0
2009-06-10 20:15:00,4.48462,4.48842,4.48139,4.48814,6750000.0
2009-06-10 20:16:00,4.48556,4.48711,4.47321,4.48279,6760000.0
2009-06-10 20:17:00,4.48555,4.48752,4.48167,4.48718,5250000.0
2009-06-10 20:18:00,4.48118,4.48738,4.47628,4.48372,7130000.0
2009-06-10 20:19:00,4.47863,4.48702,4.47863,4.48333,5630000.0
2009-06-10 20:20:00,4.48762,4.48809,4.48052,4.48564,5250000.0
2009-06-10 20:21:00,4.48103,4.48417,4.47885,4.48417,4510000.0
2009-06-10 20:22:00,4.48377,4.48486,4.47515,4.47515,5260000.0
2009-06-10 20:23:00,4.48079,4.48357,4.47756,4.48071,5630000.0
2009-06-10 20:24:00,4.47799,4.4829,4.47559,4.47747,5630000.0
2009-06-10 20:25:00,4.47689,4.4833,4.47345,4.4833,5630000.0
2009-06-10 20:26:00,4.47867,4.48646,4.47867,4.48564,7130000.0
2009-06-10 20:27:00,4.48199,4.48344,4.47297,4.47297,5260000.0
2009-06-10 20:28:00,4.47856,4.48266,4.47743,4.47743,4880000.0
2009-06-10 20:29:00,4.48308,4.48369,4.47359,4.47359,6000000.0
2009-06-10 20:30:00,4.47696,4.48604,4.47696,4.47884,5260000.0
2009-06-10 20:31:00,4.48002,4.48654,4.47601,4.47666,7130000.0
2009-06-10 20:32:00,4.47774,4.48548,4.47667,4.48383,5630000.0
2009-06-10 20:33:00,4.4817,4.48312,4.47693,4.48146,6380000.0
2009-06-10 20:34:00,4.48601,4.48601,4.47469,4.47469,4890000.0
2009-06-10 20:35:00,4.48203,4.48693,4.47624,4.48336,7880000.0
2009-06-10 20:36:00,4.47898,4.48415,4.47898,4.48349,6760000.0
2009-06-10 20:37:00,4.47338,4.48482,4.47338,4.47822,6000000.0
2009-06-10 20:38:00,4.48109,4.48339,4.47766,4.48215,5250000.0
2009-06-10 20:39:00,4.48371,4.48482,4.47483,4.48455,7130000.0
2009-06-10 20:40:00,4.48283,4.48499,4.47375,4.47791,7510000.0
2009-06-10 20:41:00,4.48076,4.48362,4.47784,4.48362,6000000.0
2009-06-10 20:42:00,4.48278,4.48454,4.47434,4.47434,5260000.0
2009-06-10 20:43:00,4.48147,4.4843,4.4744,4.48329,4140000.0
2009-06-10 20:44:00,4.48202,4.48514,4.48202,4.48361,5630000.0
2009-06-10 20:45:00,4.48135,4.48422,4.47993,4.48139,5250000.0
2009-06-10 20:46:00,4.47277,4.48418,4.47277,4.48339,6390000.0
2009-06-10 20:47:00,4.48303,4.48544,4.47957,4.48223,4880000.0
2009-06-10 20:48:00,4.48386,4.48504,4.47848,4.48375,5260000.0
2009-06-10 20:49:00,4.483,4.484,4.47782,4.47782,6380000.0
2009-06-10 20:50:00,4.4805,4.48308,4.47812,4.48037,8250000.0
2009-06-10 20:51:00,4.48263,4.48392,4.48106,4.48392,5630000.0
2009-06-10 20:52:00,4.47945,4.48227,4.47848,4.47848,2630000.0
2009-06-10 20:53:00,4.48457,4.48488,4.47987,4.48156,7130000.0
2009-06-10 20:54:00,4.48117,4.4874,4.47922,4.48372,7140000.0
2009-06-10 20:55:00,4.48404,4.48427,4.47675,4.48217,6750000.0
2009-06-10 20:56:00,4.48362,4.48604,4.47742,4.48462,7510000.0
2009-06-10 20:57:00,4.48272,4.48368,4.47411,4.48305,7510000.0
2009-06-10 20:58:00,4.47825,4.48279,4.47757,4.48217,6000000.0
2009-06-10 20:59:00,4.47864,4.48363,4.47355,4.47762,7500000.0
2009-06-10 21:00:00,4.48484,4.48484,4.47616,4.48276,4880000.0
2009-06-10 21:01:00,4.48193,4.48456,4.47085,4.48456,5640000.0
2009-06-10 21:02:00,4.4793,4.48492,4.47631,4.4815,6760000.0
2009-06-10 21:03:00,4.47708,4.48427,4.47708,4.48127,4130000.0
2009-06-10 21:04:00,4.48011,4.48417,4.48011,4.4833,3380000.0
2009-06-10 21:05:00,4.48298,4.48298,4.47616,4.47616,5250000.0
2009-06-10 21:06:00,4.48116,4.48306,4.48116,4.48306,4880000.0
2009-06-10 21:07:00,4.47818,4.48328,4.47729,4.4794,6380000.0
2009-06-10 21:08:00,4.48301,4.48389,4.47358,4.47358,6000000.0
2009-06-10 21:09:00,4.47882,4.48403,4.47278,4.48103,6760000.0
2009-06-10 21:10:00,4.48231,4.48356,4.47459,4.47459,6770000.0
2009-06-10 21:11:00,4.47572,4.48109,4.4751,4.47992,5260000.0
2009-06-10 21:12:00,4.48284,4.48442,4.47977,4.4842,5630000.0
2009-06-10 21:13:00,4.47595,4.48438,4.47416,4.48299,5630000.0
2009-06-10 21:14:00,4.48154,4.48154,4.47133,4.47756,5260000.0
2009-06-10 21:15:00,4.48286,4.48286,4.47389,4.47389,3010000.0
2009-06-10 21:16:00,4.48287,4.48461,4.4746,4.48383,4500000.0
2009-06-10 21:17:00,4.48235,4.48235,4.471,4.48015,6000000.0
2009-06-10 21:18:00,4.48223,4.48435,4.48223,4.48435,4880000.0
2009-06-10 21:19:00,4.48027,4.48189,4.48021,4.48021,5250000.0
2009-06-10 21:20:00,4.47706,4.48345,4.47706,4.4817,7130000.0
2009-06-10 21:21:00,4.4833,4.48415,4.47845,4.47845,6380000.0
2009-06-10 21:22:00,4.48288,4.48417,4.47357,4.47849,5260000.0
2009-06-10 21:23:00,4.47579,4.4825,4.47579,4.4825,5250000.0
2009-06-10 21:24:00,4.47643,4.48333,4.47643,4.48082,3750000.0
2009-06-10 21:25:00,4.47848,4.48313,4.47214,4.47214,7510000.0
2009-06-10 21:26:00,4.48259,4.48383,4.47789,4.48186,6750000.0
2009-06-10 21:27:00,4.47936,4.48264,4.47718,4.47718,5630000.0
2009-06-10 21:28:00,4.4775,4.48122,4.47186,4.48122,6000000.0
2009-06-10 21:29:00,4.47694,4.48258,4.47217,4.48258,8250000.0
2009-06-10 21:30:00,4.48087,4.48339,4.47845,4.47936,3380000.0
2009-06-10 21:31:00,4.47796,4.48432,4.47796,4.48293,6380000.0
2009-06-10 21:32:00,4.48271,4.48524,4.47325,4.47778,7510000.0
2009-06-10 21:33:00,4.47653,4.48661,4.47653,4.48113,6000000.0
2009-06-10 21:34:00,4.48092,4.48304,4.47683,4.47683,4500000.0
2009-06-10 21:35:00,4.4747,4.48328,4.4747,4.48109,6380000.0
2009-06-10 21:36:00,4.47292,4.48391,4.47292,4.48156,7510000.0
2009-06-10 21:37:00,4.47854,4.48245,4.47395,4.48245,5250000.0
2009-06-10 21:38:00,4.48212,4.48311,4.47675,4.47827,4510000.0
2009-06-10 21:39:00,4.47681,4.48482,4.47551,4.47772,7500000.0
2009-06-10 21:40:00,4.48212,4.48359,4.47851,4.48045,5250000.0
2009-06-10 21:41:00,4.48247,4.48362,4.47594,4.48362,4880000.0
2009-06-10 21:42:00,4.47607,4.4847,4.47607,4.47975,7500000.0
2009-06-10 21:43:00,4.46884,4.4814,4.46884,4.4814,3000000.0
2009-06-10 21:44:00,4.48008,4.48074,4.47707,4.48074,4880000.0
2009-06-10 21:45:00,4.48253,4.48253,4.47995,4.47995,1500000.0
2009-06-10 21:46:00,4.4783,4.48274,4.47766,4.48163,5250000.0
2009-06-10 21:47:00,4.48152,4.48152,4.47638,4.47638,1500000.0
2009-06-10 21:48:00,4.47963,4.48035,4.47652,4.47652,1880000.0
2009-06-10 21:49:00,4.47983,4.47983,4.47397,4.47616,5250000.0
2009-06-10 21:50:00,4.47947,4.48139,4.4714,4.47994,6000000.0
2009-06-10 21:51:00,4.47631,4.4815,4.47619,4.47672,2260000.0
2009-06-10 21:52:00,4.47638,4.48105,4.47059,4.48105,4500000.0
2009-06-10 21:53:00,4.47908,4.48212,4.47815,4.47867,6380000.0
2009-06-10 21:54:00,4.47557,4.48135,4.47557,4.48135,5250000.0
2009-06-10 21:55:00,4.47753,4.48022,4.47265,4.47804,6000000.0
2009-06-10 21:56:00,4.48262,4.48262,4.47402,4.47725,4140000.0
2009-06-10 21:57:00,4.48078,4.48101,4.47531,4.47531,3750000.0
2009-06-10 21:58:00,4.47232,4.47232,4.47232,4.47232,750000.0
2009-06-10 21:59:00,4.46746,4.478,4.46746,4.478,7140000.0
2009-06-10 22:00:00,4.47965,4.48088,4.4744,4.47913,5630000.0
2009-06-10 22:01:00,4.47804,4.48021,4.47804,4.48021,1500000.0
2009-06-10 22:02:00,4.47371,4.47834,4.47225,4.47225,6000000.0
2009-06-10 22:03:00,4.47739,4.48021,4.47043,4.47987,7500000.0
2009-06-10 22:04:00,4.47961,4.48336,4.474,4.47655,4500000.0
2009-06-10 22:05:00,4.48129,4.48129,4.47505,4.4751,3760000.0
2009-06-10 22:06:00,4.48078,4.48164,4.47543,4.48021,6760000.0
2009-06-10 22:07:00,4.47594,4.47594,4.47142,4.47142,1500000.0
2009-06-10 22:08:00,4.47983,4.48253,4.47277,4.47606,4130000.0
2009-06-10 22:09:00,4.47815,4.47976,4.47313,4.47758,6380000.0
2009-06-10 22:10:00,4.47861,4.48105,4.47252,4.48105,6760000.0
2009-06-10 22:11:00,4.47349,4.48019,4.47286,4.4758,2260000.0
2009-06-10 22:12:00,4.47262,4.48356,4.47262,4.47827,5250000.0
2009-06-10 22:13:00,4.47365,4.47965,4.47365,4.47965,1500000.0
2009-06-10 22:14:00,4.4813,4.48577,4.47998,4.48577,5250000.0
2009-06-10 22:15:00,4.48218,4.48218,4.48218,4.48218,750000.0
2009-06-10 22:16:00,4.48357,4.48357,4.48357,4.48357,750000.0
2009-06-10 22:17:00,4.48283,4.48343,4.47678,4.48003,3750000.0
2009-06-10 22:18:00,4.47872,4.48249,4.47277,4.48249,5250000.0
2009-06-10 22:20:00,4.48232,4.48232,4.47724,4.47857,3010000.0
2009-06-10 22:21:00,4.47966,4.48245,4.47643,4.48245,3380000.0
2009-06-10 22:22:00,4.47723,4.48292,4.47454,4.47454,6010000.0
2009-06-10 22:23:00,4.47902,4.48399,4.47607,4.48345,3750000.0
2009-06-10 22:24:00,4.47663,4.48254,4.47663,4.47977,4880000.0
2009-06-10 22:25:00,4.47738,4.48151,4.47566,4.47586,6000000.0
2009-06-10 22:26:00,4.47588,4.48118,4.47588,4.48011,2250000.0
2009-06-10 22:27:00,4.47978,4.48141,4.47653,4.47653,3750000.0
2009-06-10 22:28:00,4.47533,4.48023,4.47533,4.47824,3750000.0
2009-06-10 22:29:00,4.47989,4.48155,4.47453,4.48041,11260000.0
2009-06-10 22:30:00,4.47891,4.48276,4.47778,4.47986,3390000.0
2009-06-10 22:31:00,4.47727,4.47936,4.47072,4.4754,3750000.0
2009-06-10 22:32:00,4.47852,4.48275,4.47697,4.47772,4880000.0
2009-06-10 22:33:00,4.47957,4.48026,4.476,4.476,3760000.0
2009-06-10 22:34:00,4.47578,4.48163,4.47448,4.48137,6380000.0
2009-06-10 22:35:00,4.47781,4.482,4.47781,4.482,4520000.0
2009-06-10 22:36:00,4.48139,4.48139,4.4728,4.47511,3750000.0
2009-06-10 22:37:00,4.47922,4.4798,4.47528,4.47528,4500000.0
2009-06-10 22:38:00,4.48193,4.48235,4.47243,4.47243,3000000.0
2009-06-10 22:39:00,4.47675,4.47887,4.47219,4.47721,3750000.0
2009-06-10 22:40:00,4.47993,4.48127,4.47186,4.47186,7880000.0
2009-06-10 22:41:00,4.48209,4.48209,4.47951,4.47951,5250000.0
2009-06-10 22:42:00,4.47901,4.48218,4.47883,4.48123,5250000.0
2009-06-10 22:43:00,4.48104,4.48104,4.46919,4.47841,6000000.0
2009-06-10 22:44:00,4.48043,4.48416,4.47244,4.48095,18770000.0
2009-06-10 22:45:00,4.48089,4.48089,4.47637,4.47637,2630000.0
2009-06-10 22:47:00,4.47935,4.48183,4.47169,4.48066,7510000.0
2009-06-10 22:48:00,4.48027,4.48214,4.47719,4.48134,5630000.0
2009-06-10 22:49:00,4.48251,4.48261,4.47681,4.47681,7880000.0
2009-06-10 22:51:00,4.47984,4.48362,4.47221,4.48095,7880000.0
2009-06-10 22:52:00,4.47921,4.48173,4.47743,4.48173,6000000.0
2009-06-10 22:53:00,4.48347,4.48347,4.47493,4.47493,7510000.0
2009-06-10 22:54:00,4.4802,4.48421,4.47905,4.47905,6750000.0
2009-06-10 22:55:00,4.48155,4.48188,4.47852,4.47852,3750000.0
2009-06-10 22:56:00,4.4838,4.4838,4.47802,4.48332,4500000.0
2009-06-10 22:58:00,4.48053,4.48362,4.4724,4.48111,7510000.0
2009-06-10 23:00:00,4.48414,4.48459,4.47281,4.48102,7880000.0
2009-06-10 23:02:00,4.4798,4.48166,4.47142,4.48021,8250000.0
2009-06-10 23:03:00,4.47895,4.48116,4.47654,4.48116,5630000.0
2009-06-10 23:05:00,4.48,4.48186,4.47162,4.48041,8250000.0
2009-06-10 23:06:00,4.47887,4.48106,4.47656,4.48106,6000000.0
2009-06-10 23:08:00,4.48131,4.48131,4.48131,4.48131,750000.0
2009-06-10 23:09:00,4.48005,4.48193,4.47204,4.48079,7880000.0
2009-06-10 23:10:00,4.47975,4.48183,4.47763,4.48181,6000000.0
2009-06-10 23:11:00,4.48098,4.48098,4.47523,4.47523,7880000.0
2009-06-10 23:12:00,4.47985,4.48471,4.47926,4.47938,6750000.0
2009-06-10 23:14:00,4.47784,4.48341,4.47352,4.48287,17680000.0
2009-06-10 23:15:00,4.47963,4.47963,4.47963,4.47963,750000.0
2009-06-10 23:17:00,4.4818,4.48366,4.47342,4.48221,7880000.0
2009-06-10 23:19:00,4.4818,4.48366,4.47342,4.48221,8250000.0
2009-06-10 23:20:00,4.48067,4.48286,4.47836,4.48286,6000000.0
2009-06-10 23:22:00,4.48192,4.48478,4.47464,4.48347,7510000.0
2009-06-10 23:23:00,4.48184,4.48379,4.47887,4.48379,6000000.0
2009-06-10 23:24:00,4.48213,4.48347,4.47831,4.47831,8250000.0
2009-06-10 23:26:00,4.47707,4.48226,4.47707,4.48094,5250000.0
2009-06-10 23:29:00,4.48297,4.48678,4.47946,4.48302,7500000.0
2009-06-10 23:30:00,4.48659,4.48802,4.48659,4.48802,2250000.0
2009-06-10 23:31:00,4.4851,4.4851,4.48322,4.48322,2250000.0
2009-06-10 23:32:00,4.48188,4.48299,4.47803,4.48299,2250000.0
2009-06-10 23:40:00,4.48417,4.48556,4.4754,4.4846,7880000.0
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 00:15:00,4.48725,4.48737,4.47792,4.48421,7510000.0
2009-06-11 00:22:00,4.48429,4.48508,4.47903,4.47903,5250000.0
2009-06-11 00:23:00,4.48117,4.48117,4.48117,4.48117,750000.0
2009-06-11 00:25:00,4.47971,4.48573,4.47971,4.48573,5250000.0
2009-06-11 00:27:00,4.4799,4.48615,4.4799,4.48422,6760000.0
2009-06-11 00:28:00,4.4782,4.48394,4.47806,4.48394,3760000.0
2009-06-11 00:29:00,4.47791,4.48461,4.47791,4.48461,3000000.0
2009-06-11 00:45:00,4.4856,4.48746,4.47722,4.48601,8250000.0
2009-06-11 00:59:00,4.48418,4.48646,4.47453,4.48519,22520000.0
2009-06-11 01:00:00,4.4846,4.48507,4.4846,4.48507,1500000.0
2009-06-11 01:01:00,4.48551,4.48551,4.48438,4.48438,1130000.0
2009-06-11 01:03:00,4.4841,4.48596,4.47572,4.48451,7880000.0
2009-06-11 01:06:00,4.4841,4.48596,4.47572,4.48451,7880000.0
2009-06-11 01:10:00,4.48407,4.4858,4.47579,4.48446,8250000.0
2009-06-11 01:12:00,4.48292,4.48405,4.47918,4.48197,6380000.0
2009-06-11 01:13:00,4.48495,4.48495,4.47552,4.47552,5250000.0
2009-06-11 01:15:00,4.48602,4.4867,4.48073,4.48492,7500000.0
2009-06-11 01:17:00,4.47942,4.48456,4.47942,4.48097,3750000.0
2009-06-11 01:19:00,4.47348,4.48493,4.47348,4.48239,5260000.0
2009-06-11 01:20:00,4.48267,4.48267,4.48267,4.48267,750000.0
2009-06-11 01:21:00,4.48339,4.4848,4.47936,4.47936,5250000.0
2009-06-11 01:22:00,4.48474,4.48474,4.47953,4.47953,4880000.0
2009-06-11 01:24:00,4.48322,4.48482,4.47903,4.48107,7130000.0
2009-06-11 01:26:00,4.48395,4.48405,4.47747,4.48116,5640000.0
2009-06-11 01:29:00,4.47863,4.48392,4.47863,4.48392,9770000.0
2009-06-11 01:30:00,4.48111,4.48653,4.48111,4.48585,4510000.0
2009-06-11 01:31:00,4.48004,4.48627,4.47633,4.48339,4140000.0
2009-06-11 01:32:00,4.47943,4.48522,4.47582,4.47582,5630000.0
2009-06-11 01:34:00,4.47964,4.48407,4.47532,4.47938,7500000.0
2009-06-11 01:36:00,4.48332,4.48559,4.47552,4.48225,6750000.0
2009-06-11 01:38:00,4.48474,4.48561,4.48025,4.48561,6000000.0
2009-06-11 01:39:00,4.48131,4.48809,4.48131,4.4859,7880000.0
2009-06-11 01:41:00,4.47961,4.48548,4.47542,4.48476,5630000.0
2009-06-11 01:43:00,4.48117,4.48445,4.47823,4.48438,5260000.0
2009-06-11 01:44:00,4.47744,4.4861,4.47416,4.48205,19160000.0
2009-06-11 01:45:00,4.4788,4.48319,4.4788,4.47921,3000000.0
2009-06-11 01:46:00,4.48413,4.48413,4.48137,4.48137,1130000.0
2009-06-11 01:48:00,4.4842,4.48606,4.47582,4.48461,7880000.0
2009-06-11 01:50:00,4.48402,4.48598,4.47552,4.48422,7510000.0
2009-06-11 01:52:00,4.4837,4.48556,4.47532,4.48411,7880000.0
2009-06-11 01:53:00,4.48237,4.48456,4.48006,4.48456,6000000.0
2009-06-11 01:55:00,4.48394,4.48596,4.47593,4.48479,7510000.0
2009-06-11 01:56:00,4.48337,4.48556,4.48106,4.48556,6000000.0
2009-06-11 02:06:00,4.4858,4.48766,4.47742,4.48621,8250000.0
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 03:00:00,4.48606,4.48649,4.47779,4.48591,4890000.0
2009-06-11 03:01:00,4.48623,4.48751,4.47518,4.48699,6380000.0
2009-06-11 03:02:00,4.48273,4.48771,4.47801,4.47801,2250000.0
2009-06-11 03:03:00,4.48205,4.48721,4.48177,4.48721,4130000.0
2009-06-11 03:04:00,4.48608,4.48647,4.47663,4.48216,5250000.0
2009-06-11 03:05:00,4.48564,4.48694,4.47787,4.48642,7880000.0
2009-06-11 03:06:00,4.48627,4.48627,4.48627,4.48627,750000.0
2009-06-11 03:07:00,4.48702,4.48874,4.48223,4.4864,6750000.0
2009-06-11 03:08:00,4.4765,4.48542,4.47621,4.48473,3000000.0
2009-06-11 03:09:00,4.48672,4.4875,4.48168,4.4875,5630000.0
2009-06-11 03:10:00,4.48183,4.48756,4.48148,4.48722,4500000.0
2009-06-11 03:11:00,4.48295,4.48803,4.47875,4.48758,4890000.0
2009-06-11 03:12:00,4.48669,4.48695,4.48087,4.48695,6390000.0
2009-06-11 03:13:00,4.48672,4.48672,4.47733,4.48667,7880000.0
2009-06-11 03:14:00,4.48542,4.48929,4.47943,4.48478,10510000.0
2009-06-11 03:15:00,4.48675,4.48689,4.47745,4.48157,5630000.0
2009-06-11 03:16:00,4.48187,4.48716,4.47737,4.47761,11630000.0
2009-06-11 03:17:00,4.48337,4.48721,4.47756,4.48657,5630000.0
2009-06-11 03:18:00,4.48175,4.48943,4.47811,4.47811,7130000.0
2009-06-11 03:19:00,4.47724,4.48578,4.47476,4.48529,7520000.0
2009-06-11 03:20:00,4.48694,4.48694,4.47748,4.48672,9000000.0
2009-06-11 03:21:00,4.48742,4.48828,4.48272,4.48272,4130000.0
2009-06-11 03:22:00,4.4787,4.48464,4.47498,4.48464,5260000.0
2009-06-11 03:23:00,4.48335,4.48713,4.47657,4.48713,4880000.0
2009-06-11 03:24:00,4.48707,4.48798,4.47731,4.48735,7130000.0
2009-06-11 03:25:00,4.48705,4.48705,4.47771,4.48165,4880000.0
2009-06-11 03:26:00,4.47975,4.48812,4.47975,4.48727,6380000.0
2009-06-11 03:27:00,4.47737,4.48617,4.47737,4.48531,4500000.0
2009-06-11 03:28:00,4.48604,4.48642,4.48208,4.48597,5630000.0
2009-06-11 03:29:00,4.48591,4.48847,4.48056,4.48717,4510000.0
2009-06-11 03:30:00,4.48528,4.48576,4.47813,4.47982,8630000.0
2009-06-11 03:31:00,4.48569,4.48569,4.47977,4.47977,6760000.0
2009-06-11 03:32:00,4.48136,4.49031,4.4795,4.48205,7510000.0
2009-06-11 03:33:00,4.47925,4.4855,4.47454,4.48433,7880000.0
2009-06-11 03:34:00,4.48376,4.48376,4.47302,4.47779,5630000.0
2009-06-11 03:35:00,4.47866,4.48516,4.47866,4.48516,3000000.0
2009-06-11 03:36:00,4.48407,4.48622,4.47711,4.48562,3750000.0
2009-06-11 03:37:00,4.48234,4.48526,4.47993,4.47993,4500000.0
2009-06-11 03:38:00,4.48449,4.48543,4.48421,4.48421,4500000.0
2009-06-11 03:39:00,4.4734,4.48433,4.4734,4.48433,3000000.0
2009-06-11 03:40:00,4.48519,4.48519,4.47993,4.48281,3000000.0
2009-06-11 03:41:00,4.47947,4.48479,4.47736,4.48479,5260000.0
2009-06-11 03:42:00,4.48571,4.48679,4.48075,4.48679,7140000.0
2009-06-11 03:43:00,4.48431,4.48431,4.47633,4.48431,2250000.0
2009-06-11 03:44:00,4.48481,4.48578,4.47652,4.48515,6380000.0
2009-06-11 03:45:00,4.48654,4.48654,4.48097,4.48621,2250000.0
2009-06-11 03:46:00,4.48152,4.48493,4.48152,4.48185,2260000.0
2009-06-11 03:47:00,4.48575,4.4866,4.48235,4.48617,4130000.0
2009-06-11 03:48:00,4.48138,4.48622,4.47673,4.48232,2630000.0
2009-06-11 03:49:00,4.48068,4.48481,4.47576,4.47576,4500000.0
2009-06-11 03:50:00,4.48485,4.48694,4.47639,4.47654,7880000.0
2009-06-11 03:51:00,4.48106,4.4858,4.48106,4.48288,3380000.0
2009-06-11 03:52:00,4.48683,4.48683,4.47592,4.48495,5630000.0
2009-06-11 03:53:00,4.48618,4.48688,4.48542,4.48637,3750000.0
2009-06-11 03:54:00,4.48468,4.48619,4.47708,4.48529,5250000.0
2009-06-11 03:55:00,4.48431,4.48845,4.48431,4.48593,5260000.0
2009-06-11 03:56:00,4.4867,4.4867,4.47754,4.48471,3380000.0
2009-06-11 03:57:00,4.4807,4.48675,4.47982,4.48675,4890000.0
2009-06-11 03:58:00,4.4774,4.48693,4.4774,4.48617,8250000.0
2009-06-11 03:59:00,4.48714,4.48714,4.48196,4.48705,4510000.0
2009-06-11 04:00:00,4.47999,4.49041,4.47999,4.48903,4130000.0
2009-06-11 04:01:00,4.47715,4.48657,4.47715,4.48552,5250000.0
2009-06-11 04:02:00,4.48172,4.48641,4.48172,4.48641,3760000.0
2009-06-11 04:03:00,4.48661,4.48713,4.47755,4.48696,6000000.0
2009-06-11 04:04:00,4.48709,4.49048,4.47937,4.48901,4510000.0
2009-06-11 04:05:00,4.4815,4.4862,4.4767,4.48405,7130000.0
2009-06-11 04:06:00,4.48616,4.48726,4.48207,4.48463,3760000.0
2009-06-11 04:07:00,4.48683,4.48685,4.48216,4.48464,5250000.0
2009-06-11 04:08:00,4.48237,4.48829,4.47841,4.4873,5630000.0
2009-06-11 04:09:00,4.48039,4.48525,4.47607,4.48091,5640000.0
2009-06-11 04:10:00,4.48507,4.4857,4.47701,4.48015,7130000.0
2009-06-11 04:11:00,4.48264,4.48709,4.48209,4.48709,4880000.0
2009-06-11 04:12:00,4.48645,4.48645,4.47658,4.48108,6000000.0
2009-06-11 04:13:00,4.48282,4.48828,4.48219,4.48219,4880000.0
2009-06-11 04:14:00,4.48717,4.48832,4.47918,4.4859,7130000.0
2009-06-11 04:15:00,4.48805,4.48805,4.47768,4.47768,9400000.0
2009-06-11 04:16:00,4.47743,4.48733,4.47743,4.4867,6760000.0
2009-06-11 04:17:00,4.47722,4.48644,4.47722,4.48342,3760000.0
2009-06-11 04:18:00,4.48412,4.48878,4.48238,4.4865,7880000.0
2009-06-11 04:19:00,4.48653,4.48653,4.48048,4.48617,6380000.0
2009-06-11 04:20:00,4.48434,4.48676,4.4807,4.48597,9760000.0
2009-06-11 04:21:00,4.48092,4.48696,4.47727,4.47727,7140000.0
2009-06-11 04:22:00,4.48267,4.4855,4.47493,4.47655,7510000.0
2009-06-11 04:23:00,4.48606,4.48639,4.47572,4.47572,4880000.0
2009-06-11 04:24:00,4.48711,4.48711,4.47751,4.47754,9760000.0
2009-06-11 04:25:00,4.48762,4.48762,4.48132,4.48602,5250000.0
2009-06-11 04:26:00,4.47752,4.48696,4.47752,4.4839,11260000.0
2009-06-11 04:27:00,4.48268,4.48625,4.47632,4.48572,6010000.0
2009-06-11 04:28:00,4.48859,4.49231,4.47942,4.47942,12010000.0
2009-06-11 04:29:00,4.4819,4.48734,4.47816,4.47816,7130000.0
2009-06-11 04:30:00,4.48012,4.4913,4.48012,4.48834,6750000.0
2009-06-11 04:31:00,4.48774,4.48893,4.48276,4.48276,2630000.0
2009-06-11 04:32:00,4.47629,4.48584,4.47629,4.48584,7130000.0
2009-06-11 04:33:00,4.48672,4.48716,4.48471,4.48716,4130000.0
2009-06-11 04:34:00,4.48623,4.4867,4.47736,4.48608,5260000.0
2009-06-11 04:35:00,4.48696,4.48696,4.47713,4.48036,9750000.0
2009-06-11 04:36:00,4.48614,4.48669,4.48359,4.48501,2630000.0
2009-06-11 04:37:00,4.48138,4.48691,4.47746,4.48677,5250000.0
2009-06-11 04:38:00,4.48449,4.48694,4.4818,4.48467,4880000.0
2009-06-11 04:39:00,4.48842,4.48924,4.47675,4.4785,4510000.0
2009-06-11 04:40:00,4.48719,4.48719,4.48168,4.48168,4880000.0
2009-06-11 04:41:00,4.48751,4.48751,4.47693,4.4859,4880000.0
2009-06-11 04:42:00,4.48645,4.48645,4.47779,4.47779,1500000.0
2009-06-11 04:43:00,4.48696,4.48701,4.47806,4.48373,3760000.0
2009-06-11 04:44:00,4.48518,4.48518,4.47391,4.47651,6390000.0
2009-06-11 04:45:00,4.48653,4.48748,4.47815,4.48474,6000000.0
2009-06-11 04:46:00,4.48269,4.48712,4.47772,4.47772,8270000.0
2009-06-11 04:47:00,4.48726,4.48764,4.47797,4.48564,7140000.0
2009-06-11 04:48:00,4.48736,4.48736,4.48294,4.48307,3000000.0
2009-06-11 04:49:00,4.48659,4.48713,4.47775,4.48713,3380000.0
2009-06-11 04:50:00,4.48684,4.48684,4.48551,4.48551,4130000.0
2009-06-11 04:52:00,4.48387,4.48387,4.47413,4.47413,6380000.0
2009-06-11 04:53:00,4.48347,4.48347,4.47457,4.47457,7880000.0
2009-06-11 04:54:00,4.48342,4.48586,4.47607,4.48586,6760000.0
2009-06-11 04:55:00,4.48107,4.48614,4.47671,4.48614,5630000.0
2009-06-11 04:56:00,4.4863,4.4863,4.48458,4.48512,4880000.0
2009-06-11 04:57:00,4.48459,4.48459,4.47463,4.47463,8250000.0
2009-06-11 04:58:00,4.48561,4.48702,4.47726,4.48602,5250000.0
2009-06-11 04:59:00,4.48617,4.48654,4.4768,4.4768,7510000.0
2009-06-11 05:00:00,4.48242,4.48817,4.47938,4.48228,8640000.0
2009-06-11 05:01:00,4.47644,4.48608,4.47644,4.48576,8250000.0
2009-06-11 05:02:00,4.48446,4.48617,4.47622,4.47622,7520000.0
2009-06-11 05:03:00,4.48591,4.48591,4.4765,4.47651,5250000.0
2009-06-11 05:04:00,4.48451,4.48605,4.47636,4.47636,9010000.0
2009-06-11 05:05:00,4.48276,4.48646,4.48011,4.48268,5630000.0
2009-06-11 05:06:00,4.48626,4.48627,4.48108,4.48627,6380000.0
2009-06-11 05:07:00,4.48435,4.48435,4.47547,4.47551,9760000.0
2009-06-11 05:08:00,4.48164,4.48663,4.47716,4.48597,4880000.0
2009-06-11 05:09:00,4.47869,4.48906,4.47869,4.48123,6760000.0
2009-06-11 05:10:00,4.48525,4.48724,4.48074,4.48238,4880000.0
2009-06-11 05:11:00,4.4855,4.48591,4.47478,4.47626,10130000.0
2009-06-11 05:12:00,4.47765,4.48854,4.47765,4.48534,8630000.0
2009-06-11 05:13:00,4.48621,4.4872,4.47542,4.48559,8250000.0
2009-06-11 05:14:00,4.48438,4.48606,4.47662,4.48372,6000000.0
2009-06-11 05:15:00,4.48742,4.48742,4.47477,4.47633,9010000.0
2009-06-11 05:16:00,4.47918,4.48774,4.47758,4.48079,7130000.0
2009-06-11 05:17:00,4.48366,4.48698,4.48252,4.48611,7500000.0
2009-06-11 05:18:00,4.48463,4.48593,4.48069,4.48593,6000000.0
2009-06-11 05:19:00,4.48508,4.48538,4.47977,4.48538,8250000.0
2009-06-11 05:20:00,4.48204,4.48664,4.47713,4.48121,6010000.0
2009-06-11 05:21:00,4.48418,4.48539,4.47925,4.48128,5260000.0
2009-06-11 05:22:00,4.48607,4.48653,4.48113,4.48531,4140000.0
2009-06-11 05:23:00,4.4821,4.48492,4.47527,4.48409,8250000.0
2009-06-11 05:24:00,4.48168,4.48508,4.47484,4.48508,6000000.0
2009-06-11 05:25:00,4.48417,4.48676,4.4762,4.48631,8250000.0
2009-06-11 05:26:00,4.47875,4.4849,4.47875,4.4849,4880000.0
2009-06-11 05:27:00,4.48645,4.48645,4.47686,4.48359,3380000.0
2009-06-11 05:28:00,4.48145,4.48543,4.48053,4.48426,6000000.0
2009-06-11 05:29:00,4.48741,4.48852,4.47921,4.48652,6010000.0
2009-06-11 05:30:00,4.48238,4.4852,4.47596,4.48066,8250000.0
2009-06-11 05:31:00,4.47688,4.48362,4.47688,4.4794,7130000.0
2009-06-11 05:32:00,4.48093,4.48581,4.48091,4.48091,7130000.0
2009-06-11 05:34:00,4.48669,4.48952,4.47837,4.47837,6000000.0
2009-06-11 05:35:00,4.47723,4.48723,4.47723,4.48564,6380000.0
2009-06-11 05:36:00,4.48682,4.48713,4.47742,4.48418,10140000.0
2009-06-11 05:37:00,4.4806,4.48755,4.47757,4.48545,8270000.0
2009-06-11 05:38:00,4.48232,4.48642,4.47585,4.48369,8250000.0
2009-06-11 05:39:00,4.47781,4.48907,4.477,4.48218,9750000.0
2009-06-11 05:40:00,4.48709,4.48709,4.47753,4.48262,5630000.0
2009-06-11 05:41:00,4.48528,4.48723,4.47769,4.48223,7500000.0
2009-06-11 05:42:00,4.48592,4.48592,4.47662,4.47956,5260000.0
2009-06-11 05:43:00,4.48578,4.48706,4.47427,4.48706,7880000.0
2009-06-11 05:44:00,4.48209,4.48798,4.48199,4.48412,3380000.0
2009-06-11 05:45:00,4.487,4.487,4.4762,4.48059,4880000.0
2009-06-11 05:46:00,4.48737,4.48737,4.47777,4.48495,4130000.0
2009-06-11 05:47:00,4.48617,4.48617,4.48005,4.48038,6750000.0
2009-06-11 05:48:00,4.48301,4.48542,4.48057,4.48389,5250000.0
2009-06-11 05:49:00,4.48203,4.48854,4.4792,4.48677,6010000.0
2009-06-11 05:50:00,4.48612,4.48721,4.48007,4.48292,8640000.0
2009-06-11 05:51:00,4.48273,4.49009,4.48033,4.48706,7520000.0
2009-06-11 05:52:00,4.48674,4.48674,4.4787,4.4809,7130000.0
2009-06-11 05:53:00,4.4837,4.4854,4.4763,4.48498,5630000.0
2009-06-11 05:54:00,4.48657,4.48657,4.4753,4.48192,6750000.0
2009-06-11 05:55:00,4.48548,4.48608,4.48434,4.48574,7890000.0
2009-06-11 05:56:00,4.48399,4.48476,4.47331,4.48281,4880000.0
2009-06-11 05:57:00,4.48472,4.48682,4.48082,4.48571,6750000.0
2009-06-11 05:58:00,4.48438,4.48438,4.47963,4.48137,6380000.0
2009-06-11 05:59:00,4.48512,4.48627,4.48212,4.48567,9000000.0
2009-06-11 06:00:00,4.48552,4.48552,4.47417,4.48464,12010000.0
2009-06-11 06:01:00,4.48384,4.48941,4.47761,4.47761,6380000.0
2009-06-11 06:02:00,4.4848,4.4863,4.48009,4.48156,8250000.0
2009-06-11 06:04:00,4.48386,4.48639,4.48024,4.48534,11260000.0
2009-06-11 06:05:00,4.47476,4.48279,4.47387,4.47915,6760000.0
2009-06-11 06:07:00,4.48412,4.48568,4.48088,4.48568,7500000.0
2009-06-11 06:08:00,4.48545,4.48546,4.48034,4.48034,7880000.0
2009-06-11 06:10:00,4.48613,4.48918,4.4798,4.4798,6380000.0
2009-06-11 06:11:00,4.47488,4.48199,4.47358,4.48017,5260000.0
2009-06-11 06:12:00,4.48039,4.48817,4.48039,4.48624,6750000.0
2009-06-11 06:13:00,4.48429,4.48627,4.47632,4.48092,10510000.0
2009-06-11 06:14:00,4.48482,4.48584,4.48045,4.48434,6760000.0
2009-06-11 06:15:00,4.48157,4.48534,4.4774,4.4805,6760000.0
2009-06-11 06:16:00,4.48579,4.48589,4.48005,4.48572,6380000.0
2009-06-11 06:17:00,4.47361,4.48361,4.47361,4.48361,6380000.0
2009-06-11 06:18:00,4.48413,4.48566,4.48113,4.48488,5250000.0
2009-06-11 06:19:00,4.48563,4.48783,4.48084,4.48113,4510000.0
2009-06-11 06:20:00,4.48163,4.48852,4.47734,4.48218,8250000.0
2009-06-11 06:21:00,4.48517,4.48517,4.48016,4.484,6010000.0
2009-06-11 06:22:00,4.48198,4.48612,4.47601,4.48363,7880000.0
2009-06-11 06:23:00,4.48063,4.48575,4.48009,4.48489,8640000.0
2009-06-11 06:24:00,4.48568,4.48589,4.47979,4.48389,6750000.0
2009-06-11 06:25:00,4.48247,4.48564,4.47916,4.48433,5250000.0
2009-06-11 06:26:00,4.48482,4.48625,4.47611,4.48474,6390000.0
2009-06-11 06:27:00,4.48446,4.48446,4.4756,4.4756,4880000.0
2009-06-11 06:28:00,4.48628,4.48906,4.47857,4.48079,9010000.0
2009-06-11 06:29:00,4.47968,4.48459,4.47471,4.48379,10500000.0
2009-06-11 06:30:00,4.4849,4.48625,4.47965,4.48259,7140000.0
2009-06-11 06:31:00,4.48009,4.48703,4.47944,4.47944,7880000.0
2009-06-11 06:32:00,4.47676,4.48737,4.47676,4.48446,6000000.0
2009-06-11 06:33:00,4.4862,4.4862,4.4815,4.4834,6380000.0
2009-06-11 06:34:00,4.47753,4.48375,4.47387,4.47387,6000000.0
2009-06-11 06:35:00,4.48012,4.48592,4.47584,4.48305,7510000.0
2009-06-11 06:36:00,4.48183,4.48538,4.47825,4.4852,5260000.0
2009-06-11 06:37:00,4.48512,4.48512,4.4806,4.48328,8630000.0
2009-06-11 06:38:00,4.48621,4.4882,4.4824,4.4867,7880000.0
2009-06-11 06:39:00,4.48436,4.48587,4.47656,4.48566,6000000.0
2009-06-11 06:40:00,4.48033,4.48559,4.48033,4.48187,6000000.0
2009-06-11 06:41:00,4.48459,4.48459,4.47447,4.47447,10500000.0
2009-06-11 06:42:00,4.48526,4.48603,4.47632,4.47667,6750000.0
2009-06-11 06:43:00,4.48459,4.48641,4.47591,4.48401,6380000.0
2009-06-11 06:44:00,4.48365,4.48503,4.47864,4.47913,6010000.0
2009-06-11 06:45:00,4.48589,4.48658,4.48205,4.4865,4880000.0
2009-06-11 06:46:00,4.48553,4.48694,4.48483,4.48483,5250000.0
2009-06-11 06:47:00,4.48557,4.48738,4.47785,4.48657,8630000.0
2009-06-11 06:48:00,4.48796,4.49,4.48465,4.48545,5250000.0
2009-06-11 06:49:00,4.48674,4.48887,4.48336,4.48349,4880000.0
2009-06-11 06:50:00,4.48859,4.48859,4.48146,4.48178,6390000.0
2009-06-11 06:51:00,4.48307,4.48658,4.48307,4.48541,7910000.0
2009-06-11 06:52:00,4.48404,4.48819,4.4782,4.48721,5630000.0
2009-06-11 06:53:00,4.48734,4.48754,4.48158,4.4869,6000000.0
2009-06-11 06:55:00,4.47495,4.48573,4.47222,4.48573,8260000.0
2009-06-11 06:56:00,4.48408,4.48986,4.47896,4.48299,7130000.0
2009-06-11 06:57:00,4.48672,4.48799,4.48179,4.48728,6750000.0
2009-06-11 06:58:00,4.48611,4.48754,4.47904,4.48754,6760000.0
2009-06-11 06:59:00,4.48025,4.48611,4.48025,4.48099,7510000.0
2009-06-11 07:00:00,4.48812,4.48812,4.47631,4.48125,5250000.0
2009-06-11 07:01:00,4.48783,4.48801,4.48218,4.48218,6380000.0
2009-06-11 07:02:00,4.486,4.48689,4.48243,4.48671,6380000.0
2009-06-11 07:03:00,4.4852,4.48616,4.47637,4.48454,11640000.0
2009-06-11 07:04:00,4.48525,4.48584,4.48122,4.48308,5250000.0
2009-06-11 07:05:00,4.48747,4.4876,4.47832,4.48234,9380000.0
2009-06-11 07:06:00,4.47777,4.4873,4.47777,4.48699,7500000.0
2009-06-11 07:07:00,4.48154,4.48725,4.48154,4.482,10880000.0
2009-06-11 07:08:00,4.48676,4.48868,4.47921,4.48746,6380000.0
2009-06-11 07:09:00,4.48353,4.49025,4.48026,4.48795,7890000.0
2009-06-11 07:10:00,4.48549,4.48713,4.47628,4.48392,9380000.0
2009-06-11 07:11:00,4.48782,4.48782,4.48115,4.48296,7880000.0
2009-06-11 07:12:00,4.47779,4.48651,4.47779,4.48651,6010000.0
2009-06-11 07:13:00,4.48376,4.48982,4.48376,4.48693,8630000.0
2009-06-11 07:14:00,4.48768,4.48768,4.48052,4.48223,5260000.0
2009-06-11 07:15:00,4.48385,4.48664,4.48235,4.48664,6760000.0
2009-06-11 07:16:00,4.48689,4.48689,4.47706,4.48602,8250000.0
2009-06-11 07:18:00,4.48499,4.48699,4.47905,4.48699,9380000.0
2009-06-11 07:19:00,4.4883,4.48962,4.483,4.4856,6380000.0
2009-06-11 07:20:00,4.48625,4.48626,4.47724,4.48182,5630000.0
2009-06-11 07:21:00,4.48365,4.48774,4.47827,4.48591,9390000.0
2009-06-11 07:22:00,4.48559,4.48782,4.48228,4.48782,5630000.0
2009-06-11 07:23:00,4.47879,4.49307,4.47879,4.48818,9760000.0
2009-06-11 07:24:00,4.48002,4.48641,4.48002,4.48596,6380000.0
2009-06-11 07:25:00,4.48725,4.48729,4.48025,4.48729,6380000.0
2009-06-11 07:26:00,4.48874,4.49377,4.48086,4.49004,8260000.0
2009-06-11 07:27:00,4.48193,4.48724,4.48144,4.48667,6760000.0
2009-06-11 07:28:00,4.48438,4.4899,4.47918,4.48759,6010000.0
2009-06-11 07:29:00,4.48728,4.48748,4.48096,4.48357,6380000.0
2009-06-11 07:30:00,4.48381,4.49189,4.48381,4.48879,12380000.0
2009-06-11 07:31:00,4.48614,4.48614,4.47606,4.48343,9760000.0
2009-06-11 07:32:00,4.48418,4.48418,4.4761,4.48143,8250000.0
2009-06-11 07:33:00,4.47978,4.48583,4.47214,4.48575,7130000.0
2009-06-11 07:34:00,4.48027,4.48577,4.47501,4.48577,7510000.0
2009-06-11 07:35:00,4.48781,4.48781,4.48154,4.4871,7500000.0
2009-06-11 07:36:00,4.48099,4.48581,4.47631,4.48159,7500000.0
2009-06-11 07:37:00,4.47799,4.48681,4.47799,4.48557,5630000.0
2009-06-11 07:38:00,4.48649,4.48781,4.48357,4.48667,8630000.0
2009-06-11 07:39:00,4.4864,4.48759,4.48018,4.48734,10140000.0
2009-06-11 07:40:00,4.48583,4.48665,4.4801,4.48256,7130000.0
2009-06-11 07:41:00,4.47819,4.48799,4.47819,4.48382,5630000.0
2009-06-11 07:42:00,4.47974,4.48645,4.47974,4.48645,7130000.0
2009-06-11 07:43:00,4.48748,4.48748,4.48187,4.48597,7510000.0
2009-06-11 07:44:00,4.48198,4.48771,4.47823,4.47823,8260000.0
2009-06-11 07:45:00,4.48819,4.48838,4.47809,4.48714,5630000.0
2009-06-11 07:46:00,4.48314,4.4873,4.47647,4.47717,4880000.0
2009-06-11 07:47:00,4.48357,4.48427,4.48079,4.48118,4880000.0
2009-06-11 07:48:00,4.48324,4.48973,4.48015,4.48604,8260000.0
2009-06-11 07:49:00,4.48056,4.48626,4.47972,4.48041,7130000.0
2009-06-11 07:50:00,4.48613,4.48625,4.47622,4.48039,6750000.0
2009-06-11 07:51:00,4.48511,4.48564,4.477,4.48188,6000000.0
2009-06-11 07:52:00,4.485,4.48562,4.47622,4.48187,7880000.0
2009-06-11 07:53:00,4.48113,4.48773,4.47794,4.48525,8640000.0
2009-06-11 07:54:00,4.48653,4.48773,4.47825,4.4831,8640000.0
2009-06-11 07:55:00,4.48592,4.48598,4.47515,4.48555,8630000.0
2009-06-11 07:56:00,4.47663,4.48531,4.47663,4.48415,7880000.0
2009-06-11 07:57:00,4.48268,4.48773,4.48005,4.48089,6760000.0
2009-06-11 07:58:00,4.48325,4.48325,4.47684,4.48007,4880000.0
2009-06-11 07:59:00,4.4861,4.4861,4.47433,4.48046,7130000.0
2009-06-11 08:00:00,4.4848,4.48722,4.48245,4.4842,9010000.0
2009-06-11 08:01:00,4.48529,4.48716,4.47959,4.48062,7520000.0
2009-06-11 08:02:00,4.48201,4.48601,4.47682,4.47949,4880000.0
2009-06-11 08:03:00,4.48017,4.48576,4.4755,4.4806,9380000.0
2009-06-11 08:04:00,4.48283,4.48489,4.47946,4.48381,5260000.0
2009-06-11 08:05:00,4.48068,4.48717,4.47672,4.48717,7500000.0
2009-06-11 08:06:00,4.48661,4.48661,4.47612,4.48638,6390000.0
2009-06-11 08:07:00,4.48786,4.48814,4.48281,4.48624,4880000.0
2009-06-11 08:08:00,4.4848,4.48701,4.47731,4.48234,5640000.0
2009-06-11 08:09:00,4.48124,4.48436,4.47581,4.48346,7500000.0
2009-06-11 08:10:00,4.47921,4.48877,4.47921,4.48748,4880000.0
2009-06-11 08:11:00,4.48793,4.48793,4.47652,4.48693,7880000.0
2009-06-11 08:12:00,4.4843,4.48859,4.47589,4.47589,6770000.0
2009-06-11 08:13:00,4.48308,4.48308,4.47378,4.47718,4140000.0
2009-06-11 08:14:00,4.482,4.48212,4.47439,4.47702,9400000.0
2009-06-11 08:15:00,4.48425,4.48425,4.47801,4.48299,6380000.0
2009-06-11 08:16:00,4.47501,4.4865,4.47501,4.48041,6380000.0
2009-06-11 08:17:00,4.48362,4.48362,4.47652,4.48153,4880000.0
2009-06-11 08:18:00,4.48342,4.48349,4.47595,4.48346,7880000.0
2009-06-11 08:19:00,4.47894,4.48281,4.47257,4.47894,7890000.0
2009-06-11 08:20:00,4.47348,4.4797,4.46838,4.47174,7500000.0
2009-06-11 08:21:00,4.47452,4.47593,4.47083,4.47086,6010000.0
2009-06-11 08:22:00,4.47045,4.4757,4.46582,4.47392,5250000.0
2009-06-11 08:23:00,4.47479,4.47481,4.46347,4.46876,4510000.0
2009-06-11 08:24:00,4.47321,4.47566,4.47054,4.47545,6760000.0
2009-06-11 08:25:00,4.47228,4.47397,4.46425,4.47305,9010000.0
2009-06-11 08:26:00,4.47134,4.47242,4.46314,4.46314,5640000.0
2009-06-11 08:27:00,4.46567,4.47235,4.46146,4.47077,9020000.0
2009-06-11 08:28:00,4.47362,4.47484,4.46536,4.47484,9750000.0
2009-06-11 08:29:00,4.46617,4.47121,4.46156,4.46715,9760000.0
2009-06-11 08:30:00,4.46882,4.47181,4.45993,4.47108,5630000.0
2009-06-11 08:31:00,4.47367,4.47367,4.46164,4.46728,10130000.0
2009-06-11 08:32:00,4.47221,4.47453,4.4675,4.4675,8630000.0
2009-06-11 08:33:00,4.465,4.47326,4.465,4.47052,7880000.0
2009-06-11 08:34:00,4.47152,4.47575,4.46685,4.46801,10500000.0
2009-06-11 08:35:00,4.47127,4.4718,4.46242,4.46593,7500000.0
2009-06-11 08:36:00,4.46967,4.47451,4.4678,4.47123,6760000.0
2009-06-11 08:37:00,4.47196,4.4775,4.47081,4.47317,7880000.0
2009-06-11 08:38:00,4.46851,4.47643,4.46851,4.47325,5630000.0
2009-06-11 08:39:00,4.47438,4.47713,4.46649,4.47713,7510000.0
2009-06-11 08:40:00,4.47323,4.47692,4.46726,4.47088,5260000.0
2009-06-11 08:41:00,4.47784,4.47784,4.47047,4.47582,6750000.0
2009-06-11 08:42:00,4.47135,4.47726,4.47135,4.47643,6760000.0
2009-06-11 08:43:00,4.47743,4.47983,4.47283,4.47981,7130000.0
2009-06-11 08:44:00,4.47933,4.48019,4.47064,4.48019,7500000.0
2009-06-11 08:45:00,4.48038,4.48182,4.47593,4.48182,5250000.0
2009-06-11 08:46:00,4.46834,4.47956,4.46834,4.47539,9760000.0
2009-06-11 08:47:00,4.47675,4.47791,4.47469,4.47657,4510000.0
2009-06-11 08:48:00,4.47343,4.47786,4.47124,4.47786,7510000.0
2009-06-11 08:49:00,4.47846,4.47846,4.46832,4.47654,6380000.0
2009-06-11 08:50:00,4.47362,4.47948,4.46846,4.47948,6010000.0
2009-06-11 08:51:00,4.47944,4.47967,4.47099,4.47967,4880000.0
2009-06-11 08:52:00,4.47289,4.48034,4.46785,4.47975,9750000.0
2009-06-11 08:53:00,4.4764,4.47957,4.46987,4.47383,10880000.0
2009-06-11 08:54:00,4.47544,4.47776,4.46515,4.47776,8260000.0
2009-06-11 08:55:00,4.47938,4.47995,4.47028,4.47893,6750000.0
2009-06-11 08:56:00,4.47774,4.4779,4.47177,4.4779,5250000.0
2009-06-11 08:57:00,4.4767,4.4769,4.46444,4.46676,5260000.0
2009-06-11 08:58:00,4.47753,4.47753,4.46645,4.47633,5260000.0
2009-06-11 08:59:00,4.47185,4.48081,4.4679,4.47777,5640000.0
2009-06-11 09:00:00,4.47704,4.48044,4.46963,4.47864,6010000.0
2009-06-11 09:01:00,4.47854,4.47904,4.46921,4.47791,6750000.0
2009-06-11 09:02:00,4.47823,4.47972,4.46989,4.47899,5630000.0
2009-06-11 09:03:00,4.47684,4.47998,4.46942,4.47846,9380000.0
2009-06-11 09:04:00,4.48079,4.48537,4.47068,4.48225,8250000.0
2009-06-11 09:05:00,4.48073,4.48073,4.47308,4.47839,7890000.0
2009-06-11 09:06:00,4.47767,4.4794,4.46867,4.4727,7510000.0
2009-06-11 09:07:00,4.48064,4.4812,4.47084,4.47084,7880000.0
2009-06-11 09:08:00,4.47685,4.47942,4.4727,4.47857,9000000.0
2009-06-11 09:09:00,4.47261,4.47959,4.47261,4.47803,7510000.0
2009-06-11 09:10:00,4.47902,4.48415,4.47475,4.47862,8630000.0
2009-06-11 09:11:00,4.47365,4.48355,4.47365,4.48355,5250000.0
2009-06-11 09:12:00,4.48292,4.4842,4.4778,4.4842,6010000.0
2009-06-11 09:13:00,4.48113,4.48362,4.47374,4.48282,4880000.0
2009-06-11 09:14:00,4.48261,4.48386,4.47381,4.48214,6010000.0
2009-06-11 09:15:00,4.48345,4.48651,4.4738,4.47989,9010000.0
2009-06-11 09:16:00,4.48142,4.48142,4.46972,4.47745,14260000.0
2009-06-11 09:17:00,4.48098,4.48249,4.47228,4.48246,10500000.0
2009-06-11 09:18:00,4.48444,4.48494,4.47591,4.48379,9000000.0
2009-06-11 09:19:00,4.47693,4.48279,4.47059,4.48233,10140000.0
2009-06-11 09:20:00,4.48251,4.48251,4.47126,4.48015,8260000.0
2009-06-11 09:21:00,4.47744,4.48197,4.4739,4.48173,4880000.0
2009-06-11 09:22:00,4.48307,4.48408,4.47663,4.48242,9000000.0
2009-06-11 09:23:00,4.48209,4.48337,4.47388,4.4775,8630000.0
2009-06-11 09:24:00,4.47683,4.48278,4.47683,4.48278,5260000.0
2009-06-11 09:25:00,4.47748,4.48164,4.47416,4.47615,9750000.0
2009-06-11 09:26:00,4.47956,4.48449,4.4724,4.47348,12380000.0
2009-06-11 09:27:00,4.47315,4.48285,4.47315,4.48225,7500000.0
2009-06-11 09:28:00,4.48012,4.48121,4.47031,4.47483,7510000.0
2009-06-11 09:29:00,4.47553,4.48131,4.47508,4.48128,5640000.0
2009-06-11 09:30:00,4.47458,4.48085,4.47151,4.47151,8630000.0
2009-06-11 09:31:00,4.47458,4.47742,4.46689,4.46689,7130000.0
2009-06-11 09:32:00,4.47604,4.48003,4.47028,4.4755,8630000.0
2009-06-11 09:33:00,4.47567,4.47969,4.47423,4.47423,5250000.0
2009-06-11 09:34:00,4.476,4.47898,4.46751,4.47804,7510000.0
2009-06-11 09:35:00,4.46933,4.47668,4.46776,4.47013,7500000.0
2009-06-11 09:36:00,4.47375,4.48019,4.47234,4.47654,7890000.0
2009-06-11 09:37:00,4.4761,4.4761,4.46706,4.46706,6010000.0
2009-06-11 09:38:00,4.47214,4.47733,4.46917,4.47487,4880000.0
2009-06-11 09:39:00,4.47532,4.47762,4.47307,4.47694,6380000.0
2009-06-11 09:40:00,4.47707,4.47842,4.46852,4.47704,8260000.0
2009-06-11 09:41:00,4.47515,4.47819,4.46867,4.47819,6000000.0
2009-06-11 09:42:00,4.47601,4.47622,4.46622,4.47092,9380000.0
2009-06-11 09:43:00,4.47103,4.47609,4.47103,4.47385,6380000.0
2009-06-11 09:44:00,4.47242,4.47692,4.47184,4.47477,5640000.0
2009-06-11 09:45:00,4.47759,4.47759,4.47117,4.47542,6000000.0
2009-06-11 09:46:00,4.47123,4.47699,4.47123,4.47699,5250000.0
2009-06-11 09:47:00,4.471,4.47748,4.46756,4.46756,6000000.0
2009-06-11 09:48:00,4.47216,4.47556,4.46493,4.47465,7500000.0
2009-06-11 09:49:00,4.47788,4.47899,4.46874,4.47829,6010000.0
2009-06-11 09:50:00,4.47318,4.4794,4.47098,4.478,10880000.0
2009-06-11 09:51:00,4.47718,4.47758,4.47222,4.47581,4880000.0
2009-06-11 09:52:00,4.46914,4.47926,4.46914,4.47798,9390000.0
2009-06-11 09:53:00,4.47457,4.47799,4.46743,4.47582,10880000.0
2009-06-11 09:54:00,4.47378,4.47841,4.47316,4.47841,6000000.0
2009-06-11 09:55:00,4.46897,4.47868,4.46897,4.47473,5250000.0
2009-06-11 09:56:00,4.47804,4.47849,4.46816,4.47626,7500000.0
2009-06-11 09:57:00,4.46701,4.479,4.4654,4.469,8250000.0
2009-06-11 09:58:00,4.46363,4.47732,4.46363,4.47377,4880000.0
2009-06-11 09:59:00,4.47554,4.47764,4.46471,4.47238,9010000.0
2009-06-11 10:00:00,4.46975,4.4748,4.46343,4.46907,9010000.0
2009-06-11 10:01:00,4.47052,4.47631,4.46558,4.47117,13130000.0
2009-06-11 10:02:00,4.46367,4.47573,4.46367,4.47573,11250000.0
2009-06-11 10:03:00,4.47105,4.47674,4.46601,4.47674,4880000.0
2009-06-11 10:04:00,4.47349,4.47533,4.46519,4.47309,7880000.0
2009-06-11 10:05:00,4.47416,4.47488,4.46912,4.46912,6760000.0
2009-06-11 10:06:00,4.4735,4.4735,4.46239,4.46882,9390000.0
2009-06-11 10:07:00,4.46978,4.47021,4.46021,4.46819,6750000.0
2009-06-11 10:08:00,4.46623,4.46998,4.46439,4.46818,6000000.0
2009-06-11 10:09:00,4.46932,4.47216,4.46623,4.47096,6010000.0
2009-06-11 10:10:00,4.4658,4.47213,4.46416,4.47213,9750000.0
2009-06-11 10:11:00,4.46882,4.47157,4.45838,4.46915,4510000.0
2009-06-11 10:12:00,4.46427,4.47133,4.46005,4.46419,6380000.0
2009-06-11 10:13:00,4.46073,4.4735,4.46073,4.47064,9380000.0
2009-06-11 10:14:00,4.46664,4.4719,4.46418,4.46878,10510000.0
2009-06-11 10:15:00,4.46615,4.47287,4.46426,4.47046,7130000.0
2009-06-11 10:16:00,4.46311,4.47454,4.46311,4.46413,10500000.0
2009-06-11 10:17:00,4.47132,4.47258,4.46767,4.47131,4880000.0
2009-06-11 10:18:00,4.47136,4.47316,4.46933,4.47116,6760000.0
2009-06-11 10:19:00,4.47047,4.4718,4.46159,4.46441,7880000.0
2009-06-11 10:20:00,4.47175,4.47175,4.46476,4.46581,6380000.0
2009-06-11 10:21:00,4.46347,4.47324,4.46214,4.46214,9000000.0
2009-06-11 10:22:00,4.47191,4.47382,4.46503,4.46503,6380000.0
2009-06-11 10:23:00,4.47017,4.47117,4.46046,4.47117,5260000.0
2009-06-11 10:24:00,4.46826,4.46833,4.46272,4.46829,6760000.0
2009-06-11 10:25:00,4.46728,4.46794,4.45813,4.46105,6010000.0
2009-06-11 10:26:00,4.46953,4.46953,4.46292,4.46821,6000000.0
2009-06-11 10:27:00,4.4604,4.46944,4.46002,4.46002,5250000.0
2009-06-11 10:28:00,4.46348,4.47045,4.46348,4.46725,10130000.0
2009-06-11 10:29:00,4.47079,4.47118,4.4625,4.46975,7140000.0
2009-06-11 10:30:00,4.46592,4.47005,4.45649,4.45758,10130000.0
2009-06-11 10:31:00,4.46911,4.46984,4.4621,4.46584,8640000.0
2009-06-11 10:32:00,4.46516,4.47095,4.46087,4.46561,10880000.0
2009-06-11 10:33:00,4.47089,4.47126,4.46473,4.46956,7890000.0
2009-06-11 10:34:00,4.46808,4.47285,4.4672,4.46955,6380000.0
2009-06-11 10:35:00,4.46886,4.47139,4.46289,4.46983,9000000.0
2009-06-11 10:36:00,4.46729,4.47085,4.46461,4.46838,6380000.0
2009-06-11 10:37:00,4.46997,4.47162,4.4666,4.46962,8630000.0
2009-06-11 10:38:00,4.46465,4.47066,4.46377,4.46865,7510000.0
2009-06-11 10:39:00,4.46533,4.47273,4.46533,4.47003,6020000.0
2009-06-11 10:40:00,4.46334,4.46971,4.46223,4.46971,6000000.0
2009-06-11 10:41:00,4.4688,4.46895,4.45774,4.46794,8630000.0
2009-06-11 10:45:00,4.46766,4.47377,4.46742,4.46832,6000000.0
2009-06-11 10:46:00,4.46907,4.47138,4.45998,4.47123,6760000.0
2009-06-11 10:47:00,4.47172,4.47172,4.46417,4.47051,7890000.0
2009-06-11 10:48:00,4.46884,4.4711,4.46414,4.46562,7880000.0
2009-06-11 10:49:00,4.46462,4.4689,4.46233,4.46761,7130000.0
2009-06-11 10:50:00,4.46294,4.46912,4.45947,4.46644,6750000.0
2009-06-11 10:51:00,4.46741,4.47309,4.46443,4.46443,5630000.0
2009-06-11 10:52:00,4.46917,4.47069,4.46522,4.46851,6770000.0
2009-06-11 10:53:00,4.46283,4.46927,4.46283,4.4679,5630000.0
2009-06-11 10:54:00,4.46788,4.47105,4.46571,4.47023,6010000.0
2009-06-11 10:55:00,4.46904,4.47136,4.46336,4.46657,7880000.0
2009-06-11 10:56:00,4.46801,4.47126,4.46227,4.47126,9000000.0
2009-06-11 10:57:00,4.46043,4.46872,4.46043,4.46825,4140000.0
2009-06-11 10:58:00,4.461,4.46798,4.461,4.46352,5630000.0
2009-06-11 10:59:00,4.46882,4.46882,4.45881,4.46528,5630000.0
2009-06-11 11:00:00,4.46908,4.46908,4.46163,4.46305,6760000.0
2009-06-11 11:01:00,4.46554,4.47355,4.46221,4.4697,6750000.0
2009-06-11 11:02:00,4.46985,4.46985,4.46523,4.4685,4510000.0
2009-06-11 11:03:00,4.46897,4.47108,4.45681,4.45681,9010000.0
2009-06-11 11:04:00,4.46567,4.47223,4.46522,4.46947,9030000.0
2009-06-11 11:05:00,4.45836,4.47118,4.45836,4.46574,6000000.0
2009-06-11 11:06:00,4.46847,4.47108,4.46441,4.46931,8640000.0
2009-06-11 11:07:00,4.46479,4.47023,4.46012,4.46518,4890000.0
2009-06-11 11:08:00,4.46835,4.46956,4.45841,4.46956,9010000.0
2009-06-11 11:13:00,4.46396,4.46941,4.46315,4.46778,6760000.0
2009-06-11 11:14:00,4.46228,4.46917,4.45823,4.46917,6010000.0
2009-06-11 11:15:00,4.46462,4.47094,4.46283,4.46283,5640000.0
2009-06-11 11:16:00,4.46938,4.46938,4.46246,4.46874,7500000.0
2009-06-11 11:17:00,4.46475,4.47203,4.46355,4.47203,6380000.0
2009-06-11 11:18:00,4.46882,4.47284,4.4664,4.4689,6760000.0
2009-06-11 11:19:00,4.4726,4.47461,4.46799,4.47192,6000000.0
2009-06-11 11:20:00,4.47131,4.47584,4.46886,4.47157,7130000.0
2009-06-11 11:21:00,4.47573,4.47595,4.46804,4.47274,8260000.0
2009-06-11 11:22:00,4.4787,4.4787,4.47393,4.47704,9000000.0
2009-06-11 11:23:00,4.46962,4.47707,4.46669,4.46669,7500000.0
2009-06-11 11:24:00,4.4788,4.4808,4.4744,4.4777,10520000.0
2009-06-11 11:25:00,4.47609,4.4769,4.46958,4.472,6750000.0
2009-06-11 11:26:00,4.47533,4.47727,4.46817,4.47727,5630000.0
2009-06-11 11:27:00,4.47505,4.47638,4.47505,4.47526,5250000.0
2009-06-11 11:28:00,4.4739,4.47759,4.47332,4.47492,6380000.0
2009-06-11 11:29:00,4.47483,4.47659,4.46968,4.47115,7500000.0
2009-06-11 11:30:00,4.4741,4.479,4.47166,4.47362,6010000.0
2009-06-11 11:31:00,4.47471,4.4766,4.46931,4.4748,8250000.0
2009-06-11 11:32:00,4.47594,4.47594,4.46808,4.47577,4880000.0
2009-06-11 11:33:00,4.47681,4.48175,4.46692,4.46692,10130000.0
2009-06-11 11:34:00,4.47462,4.47883,4.4727,4.4743,6380000.0
2009-06-11 11:35:00,4.47269,4.47866,4.47021,4.47021,10520000.0
2009-06-11 11:36:00,4.47345,4.47831,4.46912,4.47689,9010000.0
2009-06-11 11:37:00,4.47753,4.47855,4.46888,4.47823,8250000.0
2009-06-11 11:38:00,4.47313,4.47746,4.46804,4.47746,8630000.0
2009-06-11 11:39:00,4.47575,4.47847,4.46941,4.46976,7880000.0
2009-06-11 11:40:00,4.47413,4.47773,4.4718,4.47773,4890000.0
2009-06-11 11:41:00,4.47623,4.47677,4.46758,4.47606,8630000.0
2009-06-11 11:42:00,4.47538,4.47538,4.46766,4.47362,4880000.0
2009-06-11 11:43:00,4.47427,4.47635,4.46363,4.47051,7140000.0
2009-06-11 11:44:00,4.47497,4.47606,4.46666,4.47481,7130000.0
2009-06-11 11:45:00,4.47478,4.47599,4.46982,4.47267,9380000.0
2009-06-11 11:46:00,4.46536,4.47616,4.46511,4.46957,12760000.0
2009-06-11 11:47:00,4.47587,4.47632,4.47142,4.47632,7130000.0
2009-06-11 11:48:00,4.47553,4.47566,4.46905,4.47552,4880000.0
2009-06-11 11:49:00,4.47073,4.47392,4.4637,4.47392,5640000.0
2009-06-11 11:50:00,4.47115,4.47534,4.46763,4.47336,6380000.0
2009-06-11 11:51:00,4.47361,4.47464,4.46413,4.47427,7510000.0
2009-06-11 11:52:00,4.4731,4.47442,4.46428,4.47442,8250000.0
2009-06-11 11:53:00,4.46989,4.47469,4.46812,4.47469,8260000.0
2009-06-11 11:54:00,4.47596,4.47596,4.4643,4.4643,6000000.0
2009-06-11 11:55:00,4.4728,4.47604,4.46322,4.46417,10140000.0
2009-06-11 11:56:00,4.46916,4.47133,4.46839,4.46927,5630000.0
2009-06-11 11:57:00,4.46851,4.47196,4.46599,4.46622,10130000.0
2009-06-11 11:58:00,4.46973,4.46973,4.4604,4.46903,8250000.0
2009-06-11 11:59:00,4.46675,4.47143,4.46201,4.47126,5260000.0
2009-06-11 12:00:00,4.47014,4.47079,4.46482,4.46845,7130000.0
2009-06-11 12:01:00,4.46428,4.4712,4.46409,4.46617,5250000.0
2009-06-11 12:02:00,4.4668,4.47165,4.46657,4.46998,5250000.0
2009-06-11 12:03:00,4.47119,4.47133,4.46588,4.46945,5270000.0
2009-06-11 12:04:00,4.47078,4.47475,4.46761,4.47249,6750000.0
2009-06-11 12:05:00,4.47032,4.47032,4.46105,4.46892,4880000.0
2009-06-11 12:06:00,4.4695,4.46969,4.46067,4.46464,7900000.0
2009-06-11 12:07:00,4.4711,4.4711,4.46018,4.46315,4880000.0
2009-06-11 12:08:00,4.46776,4.46999,4.46153,4.46831,7500000.0
2009-06-11 12:09:00,4.46791,4.46967,4.45984,4.46967,7500000.0
2009-06-11 12:10:00,4.45859,4.47032,4.45859,4.47025,12000000.0
2009-06-11 12:11:00,4.47182,4.47394,4.46298,4.47175,11260000.0
2009-06-11 12:12:00,4.46621,4.47211,4.46401,4.46856,6750000.0
2009-06-11 12:13:00,4.46539,4.47174,4.46539,4.46905,5630000.0
2009-06-11 12:14:00,4.46589,4.47004,4.46249,4.46249,5250000.0
2009-06-11 12:15:00,4.46397,4.47028,4.46397,4.47028,4880000.0
2009-06-11 12:16:00,4.46685,4.47104,4.46439,4.46792,8630000.0
2009-06-11 12:17:00,4.46986,4.46997,4.46374,4.46859,6010000.0
2009-06-11 12:18:00,4.46868,4.46868,4.45868,4.46354,6030000.0
2009-06-11 12:19:00,4.45966,4.46961,4.45804,4.46032,6000000.0
2009-06-11 12:20:00,4.46595,4.47089,4.46091,4.4647,6760000.0
2009-06-11 12:21:00,4.46411,4.46885,4.45942,4.4668,7880000.0
2009-06-11 12:22:00,4.46908,4.47112,4.4617,4.47112,5630000.0
2009-06-11 12:23:00,4.46566,4.47072,4.45934,4.46869,5630000.0
2009-06-11 12:24:00,4.46832,4.47159,4.46164,4.46959,7500000.0
2009-06-11 12:25:00,4.46899,4.47056,4.45827,4.46523,7130000.0
2009-06-11 12:26:00,4.47038,4.47138,4.46001,4.46465,11250000.0
2009-06-11 12:27:00,4.4654,4.47076,4.46058,4.46968,6760000.0
2009-06-11 12:28:00,4.4685,4.4685,4.46015,4.46837,8250000.0
2009-06-11 12:29:00,4.46979,4.46979,4.46351,4.46475,7500000.0
2009-06-11 12:30:00,4.46837,4.47346,4.46305,4.46779,10510000.0
2009-06-11 12:31:00,4.46594,4.47059,4.46384,4.46721,7890000.0
2009-06-11 12:32:00,4.46742,4.46942,4.46108,4.46889,12760000.0
2009-06-11 12:33:00,4.46757,4.47101,4.46544,4.46828,8260000.0
2009-06-11 12:34:00,4.46427,4.47028,4.46014,4.46014,5260000.0
2009-06-11 12:35:00,4.47009,4.47009,4.45967,4.46544,6760000.0
2009-06-11 12:36:00,4.46858,4.46885,4.45676,4.46688,7500000.0
2009-06-11 12:37:00,4.46944,4.47195,4.46206,4.46206,8250000.0
2009-06-11 12:38:00,4.46676,4.46999,4.46295,4.46377,7130000.0
2009-06-11 12:39:00,4.4678,4.46907,4.4637,4.46723,4880000.0
2009-06-11 12:40:00,4.46823,4.46971,4.4588,4.46971,8260000.0
2009-06-11 12:41:00,4.46825,4.47046,4.46418,4.46418,7510000.0
2009-06-11 12:42:00,4.46857,4.47031,4.46379,4.47031,5630000.0
2009-06-11 12:43:00,4.4703,4.47214,4.46544,4.46987,8630000.0
2009-06-11 12:44:00,4.46988,4.47048,4.46386,4.469,6750000.0
2009-06-11 12:45:00,4.46053,4.47081,4.46046,4.46953,5250000.0
2009-06-11 12:46:00,4.4604,4.46894,4.45951,4.46629,6380000.0
2009-06-11 12:47:00,4.46939,4.47013,4.46434,4.47013,6010000.0
2009-06-11 12:48:00,4.4685,4.47679,4.46447,4.46688,9760000.0
2009-06-11 12:49:00,4.46926,4.47048,4.46337,4.47048,9000000.0
2009-06-11 12:50:00,4.46729,4.47098,4.46298,4.46873,8250000.0
2009-06-11 12:51:00,4.46265,4.47192,4.46265,4.46518,9380000.0
2009-06-11 12:52:00,4.46964,4.47046,4.46195,4.46952,5250000.0
2009-06-11 12:53:00,4.46882,4.47147,4.46355,4.46862,6000000.0
2009-06-11 12:54:00,4.47058,4.47058,4.46396,4.46881,7880000.0
2009-06-11 12:55:00,4.46681,4.47231,4.46165,4.4658,6750000.0
2009-06-11 12:56:00,4.46551,4.47109,4.46551,4.4709,12390000.0
2009-06-11 12:57:00,4.47107,4.47178,4.4606,4.4606,7140000.0
2009-06-11 12:58:00,4.46449,4.47059,4.46449,4.47045,6010000.0
2009-06-11 12:59:00,4.46772,4.47181,4.46535,4.47181,7130000.0
2009-06-11 13:00:00,4.46835,4.4728,4.46283,4.47037,9780000.0
2009-06-11 13:01:00,4.46542,4.47285,4.46542,4.47186,6380000.0
2009-06-11 13:02:00,4.47273,4.47273,4.46061,4.46527,6380000.0
2009-06-11 13:03:00,4.47132,4.47489,4.46902,4.47357,6750000.0
2009-06-11 13:04:00,4.47273,4.47406,4.46171,4.47096,8260000.0
2009-06-11 13:05:00,4.4726,4.47348,4.46798,4.47348,9760000.0
2009-06-11 13:06:00,4.47189,4.47237,4.46686,4.47133,7140000.0
2009-06-11 13:07:00,4.46565,4.47102,4.46108,4.46701,6000000.0
2009-06-11 13:08:00,4.4734,4.4734,4.46789,4.47035,9750000.0
2009-06-11 13:09:00,4.47152,4.47371,4.46274,4.47371,7510000.0
2009-06-11 13:10:00,4.47061,4.47554,4.46393,4.46968,7140000.0
2009-06-11 13:11:00,4.47176,4.4726,4.4669,4.4726,11250000.0
2009-06-11 13:12:00,4.46931,4.4735,4.46245,4.47142,7130000.0
2009-06-11 13:13:00,4.47426,4.47444,4.46649,4.47444,6000000.0
2009-06-11 13:14:00,4.46998,4.47624,4.46642,4.47046,7130000.0
2009-06-11 13:15:00,4.47351,4.47417,4.47351,4.47378,4510000.0
2009-06-11 13:16:00,4.46838,4.47455,4.46437,4.46768,7130000.0
2009-06-11 13:17:00,4.46573,4.47504,4.46573,4.47467,5630000.0
2009-06-11 13:18:00,4.46937,4.47496,4.46243,4.47367,6380000.0
2009-06-11 13:19:00,4.46803,4.47381,4.46313,4.46313,6380000.0
2009-06-11 13:20:00,4.4739,4.47495,4.46562,4.47433,5260000.0
2009-06-11 13:21:00,4.47051,4.47219,4.46371,4.46466,7130000.0
2009-06-11 13:22:00,4.47307,4.47473,4.46863,4.47352,5630000.0
2009-06-11 13:23:00,4.47068,4.47572,4.46598,4.47526,6380000.0
2009-06-11 13:24:00,4.46962,4.47439,4.46565,4.47439,6750000.0
2009-06-11 13:25:00,4.47298,4.47503,4.46613,4.47455,4890000.0
2009-06-11 13:26:00,4.47512,4.4767,4.46879,4.47408,7880000.0
2009-06-11 13:27:00,4.47305,4.47497,4.47216,4.47496,4510000.0
2009-06-11 13:28:00,4.47514,4.4754,4.46972,4.47536,4150000.0
2009-06-11 13:29:00,4.47111,4.47571,4.4662,4.47466,7880000.0
2009-06-11 13:30:00,4.47275,4.4767,4.46699,4.4767,12380000.0
2009-06-11 13:31:00,4.47126,4.47859,4.47126,4.47524,4880000.0
2009-06-11 13:32:00,4.47392,4.4793,4.46963,4.47791,8630000.0
2009-06-11 13:33:00,4.47773,4.47925,4.47264,4.47925,9760000.0
2009-06-11 13:34:00,4.47273,4.47861,4.46923,4.47662,9020000.0
2009-06-11 13:35:00,4.47885,4.48126,4.47119,4.48126,9010000.0
2009-06-11 13:36:00,4.47908,4.48169,4.47573,4.4802,8630000.0
2009-06-11 13:37:00,4.47154,4.4812,4.47032,4.4755,8270000.0
2009-06-11 13:38:00,4.47596,4.48082,4.47268,4.47735,7130000.0
2009-06-11 13:39:00,4.48151,4.48151,4.47493,4.48117,9020000.0
2009-06-11 13:40:00,4.48054,4.48254,4.47639,4.47834,7510000.0
2009-06-11 13:41:00,4.48181,4.48181,4.47581,4.48062,5630000.0
2009-06-11 13:42:00,4.47782,4.4802,4.47137,4.47409,5630000.0
2009-06-11 13:43:00,4.47992,4.48006,4.47462,4.47462,6750000.0
2009-06-11 13:44:00,4.47769,4.47863,4.47285,4.47285,7880000.0
2009-06-11 13:45:00,4.47799,4.47951,4.46964,4.47828,6390000.0
2009-06-11 13:46:00,4.47252,4.47772,4.4721,4.47705,5260000.0
2009-06-11 13:47:00,4.47539,4.47606,4.46622,4.47606,7140000.0
2009-06-11 13:48:00,4.47414,4.47626,4.46584,4.4661,9010000.0
2009-06-11 13:49:00,4.47726,4.47757,4.46687,4.47067,9380000.0
2009-06-11 13:50:00,4.47448,4.47602,4.46949,4.47139,7880000.0
2009-06-11 13:51:00,4.46777,4.47592,4.46777,4.47397,8250000.0
2009-06-11 13:52:00,4.47332,4.47805,4.47105,4.47105,6760000.0
2009-06-11 13:53:00,4.47689,4.48079,4.46833,4.47539,8250000.0
2009-06-11 13:54:00,4.46999,4.47578,4.46949,4.47563,7140000.0
2009-06-11 13:55:00,4.47351,4.47855,4.47032,4.47755,9760000.0
2009-06-11 13:56:00,4.47875,4.48288,4.4736,4.4736,6760000.0
2009-06-11 13:57:00,4.47619,4.47893,4.46804,4.47849,8630000.0
2009-06-11 13:58:00,4.47347,4.47871,4.46874,4.46947,9390000.0
2009-06-11 13:59:00,4.47716,4.48203,4.4694,4.47906,9760000.0
2009-06-11 14:00:00,4.47483,4.47565,4.46417,4.47333,7130000.0
2009-06-11 14:01:00,4.47557,4.47649,4.46894,4.46894,6000000.0
2009-06-11 14:02:00,4.46565,4.47561,4.46565,4.47561,4880000.0
2009-06-11 14:03:00,4.47053,4.47663,4.46624,4.47375,6380000.0
2009-06-11 14:04:00,4.47056,4.47533,4.46588,4.46977,7130000.0
2009-06-11 14:05:00,4.47148,4.47529,4.46282,4.47182,10130000.0
2009-06-11 14:06:00,4.46813,4.47545,4.46444,4.47503,9390000.0
2009-06-11 14:07:00,4.47358,4.47622,4.47046,4.47047,4880000.0
2009-06-11 14:08:00,4.47654,4.47853,4.4689,4.47754,5260000.0
2009-06-11 14:09:00,4.4773,4.47892,4.47274,4.47274,6000000.0
2009-06-11 14:10:00,4.4735,4.47846,4.46928,4.47205,9760000.0
2009-06-11 14:11:00,4.47572,4.47792,4.46709,4.47792,6750000.0
2009-06-11 14:12:00,4.47735,4.47796,4.46821,4.4743,5250000.0
2009-06-11 14:13:00,4.47506,4.47659,4.47078,4.47588,6000000.0
2009-06-11 14:14:00,4.4675,4.47649,4.4675,4.47291,6390000.0
2009-06-11 14:15:00,4.47091,4.47587,4.46585,4.47587,4880000.0
2009-06-11 14:16:00,4.47473,4.47795,4.47181,4.47181,5260000.0
2009-06-11 14:17:00,4.47566,4.47776,4.47075,4.47642,9390000.0
2009-06-11 14:18:00,4.47176,4.47639,4.46854,4.4763,4880000.0
2009-06-11 14:19:00,4.47404,4.47857,4.46681,4.47816,4880000.0
2009-06-11 14:20:00,4.47889,4.48037,4.4737,4.47894,4880000.0
2009-06-11 14:21:00,4.47814,4.48128,4.47218,4.47738,7890000.0
2009-06-11 14:22:00,4.4781,4.47975,4.47392,4.47392,8630000.0
2009-06-11 14:23:00,4.47658,4.47979,4.46952,4.47979,7880000.0
2009-06-11 14:24:00,4.47693,4.47798,4.47211,4.47678,7880000.0
2009-06-11 14:25:00,4.47416,4.48091,4.47009,4.47936,7130000.0
2009-06-11 14:26:00,4.47761,4.47761,4.4661,4.47121,6000000.0
2009-06-11 14:27:00,4.475,4.47694,4.4675,4.47427,7880000.0
2009-06-11 14:28:00,4.47103,4.48135,4.47049,4.47674,10130000.0
2009-06-11 14:29:00,4.47432,4.48262,4.47008,4.47733,9010000.0
2009-06-11 14:30:00,4.47743,4.47743,4.46962,4.4716,7130000.0
2009-06-11 14:31:00,4.4703,4.47737,4.46727,4.47366,8250000.0
2009-06-11 14:32:00,4.47098,4.47894,4.46752,4.47019,9010000.0
2009-06-11 14:33:00,4.47274,4.47274,4.46217,4.47062,7880000.0
2009-06-11 14:34:00,4.46914,4.47612,4.46914,4.47513,9750000.0
2009-06-11 14:35:00,4.47621,4.47846,4.47183,4.47791,7140000.0
2009-06-11 14:36:00,4.47601,4.47694,4.47059,4.47558,6000000.0
2009-06-11 14:37:00,4.47578,4.47913,4.46837,4.4711,6760000.0
2009-06-11 14:38:00,4.48123,4.48123,4.46414,4.47587,7500000.0
2009-06-11 14:39:00,4.47284,4.47677,4.47112,4.47122,6750000.0
2009-06-11 14:40:00,4.47153,4.47517,4.46986,4.4704,5260000.0
2009-06-11 14:41:00,4.4723,4.47662,4.47057,4.47096,4880000.0
2009-06-11 14:42:00,4.4724,4.47954,4.46825,4.47872,6010000.0
2009-06-11 14:43:00,4.47219,4.47571,4.47211,4.47211,6000000.0
2009-06-11 14:44:00,4.47547,4.47561,4.46564,4.47382,7500000.0
2009-06-11 14:45:00,4.47353,4.47538,4.47104,4.47385,6760000.0
2009-06-11 14:46:00,4.47269,4.47541,4.4632,4.47541,7510000.0
2009-06-11 14:47:00,4.47437,4.47643,4.46659,4.47538,7130000.0
2009-06-11 14:48:00,4.47555,4.47792,4.47195,4.47274,6000000.0
2009-06-11 14:49:00,4.47695,4.47832,4.46646,4.47321,4880000.0
2009-06-11 14:50:00,4.47142,4.47904,4.46703,4.46703,5630000.0
2009-06-11 14:51:00,4.47182,4.47607,4.47064,4.4757,6380000.0
2009-06-11 14:52:00,4.4707,4.47515,4.46735,4.47423,7500000.0
2009-06-11 14:53:00,4.4757,4.4757,4.46436,4.46921,10130000.0
2009-06-11 14:54:00,4.47496,4.47517,4.47061,4.47453,6020000.0
2009-06-11 14:55:00,4.4751,4.47649,4.46682,4.47266,9000000.0
2009-06-11 14:56:00,4.47657,4.47657,4.46703,4.475,9750000.0
2009-06-11 14:57:00,4.47043,4.47489,4.46525,4.47132,10130000.0
2009-06-11 14:58:00,4.47505,4.47916,4.47187,4.4755,11260000.0
2009-06-11 14:59:00,4.47642,4.47642,4.47055,4.47438,5250000.0
2009-06-11 15:00:00,4.47757,4.47757,4.46502,4.47617,8260000.0
2009-06-11 15:01:00,4.47248,4.47765,4.47248,4.47584,6000000.0
2009-06-11 15:02:00,4.47041,4.47503,4.46866,4.47503,10130000.0
2009-06-11 15:03:00,4.47185,4.47848,4.47185,4.47368,5260000.0
2009-06-11 15:04:00,4.47686,4.47695,4.46992,4.4716,4890000.0
2009-06-11 15:05:00,4.4737,4.47736,4.4679,4.47482,6000000.0
2009-06-11 15:06:00,4.47241,4.47717,4.47103,4.4746,4880000.0
2009-06-11 15:07:00,4.47415,4.47692,4.47049,4.47431,7880000.0
2009-06-11 15:08:00,4.47471,4.47471,4.47039,4.47276,5250000.0
2009-06-11 15:09:00,4.47398,4.47716,4.47006,4.47544,9000000.0
2009-06-11 15:10:00,4.4706,4.47677,4.46595,4.47336,7500000.0
2009-06-11 15:11:00,4.4653,4.47507,4.46475,4.47467,7880000.0
2009-06-11 15:12:00,4.4735,4.47711,4.47119,4.47242,8250000.0
2009-06-11 15:13:00,4.47287,4.47295,4.46863,4.47274,7500000.0
2009-06-11 15:14:00,4.46823,4.47263,4.46807,4.47132,4510000.0
2009-06-11 15:15:00,4.47353,4.47693,4.46465,4.47616,8260000.0
2009-06-11 15:16:00,4.47099,4.4716,4.46062,4.46984,7900000.0
2009-06-11 15:17:00,4.46641,4.47398,4.46641,4.47042,4880000.0
2009-06-11 15:18:00,4.47367,4.47462,4.47176,4.47309,5630000.0
2009-06-11 15:19:00,4.47065,4.47431,4.46845,4.47064,7130000.0
2009-06-11 15:20:00,4.46919,4.47373,4.46126,4.47373,12010000.0
2009-06-11 15:21:00,4.47377,4.47413,4.46604,4.47395,5630000.0
2009-06-11 15:22:00,4.47026,4.47297,4.4646,4.4726,4510000.0
2009-06-11 15:23:00,4.4747,4.47551,4.46985,4.47025,4890000.0
2009-06-11 15:24:00,4.47091,4.47726,4.4672,4.47653,5270000.0
2009-06-11 15:25:00,4.47169,4.47436,4.46924,4.47096,7500000.0
2009-06-11 15:26:00,4.47189,4.47507,4.46888,4.46888,5250000.0
2009-06-11 15:27:00,4.47453,4.47724,4.47336,4.4742,6000000.0
2009-06-11 15:28:00,4.4722,4.47302,4.46228,4.47037,5250000.0
2009-06-11 15:29:00,4.47092,4.47311,4.46311,4.47162,11630000.0
2009-06-11 15:30:00,4.47126,4.47282,4.46632,4.47273,7130000.0
2009-06-11 15:31:00,4.46902,4.47363,4.46866,4.47363,5250000.0
2009-06-11 15:32:00,4.47408,4.47459,4.46834,4.46834,8250000.0
2009-06-11 15:33:00,4.47165,4.47394,4.46815,4.47318,9380000.0
2009-06-11 15:34:00,4.47382,4.47394,4.46683,4.46683,5260000.0
2009-06-11 15:35:00,4.46898,4.47432,4.46364,4.47432,6380000.0
2009-06-11 15:36:00,4.47094,4.47736,4.47072,4.47268,7500000.0
2009-06-11 15:37:00,4.47344,4.47412,4.46699,4.4714,10880000.0
2009-06-11 15:38:00,4.47258,4.47504,4.46571,4.46784,9000000.0
2009-06-11 15:39:00,4.46774,4.47446,4.46667,4.47446,5250000.0
2009-06-11 15:40:00,4.47266,4.47485,4.46664,4.47485,4880000.0
2009-06-11 15:41:00,4.47162,4.47521,4.46849,4.47399,9760000.0
2009-06-11 15:42:00,4.47418,4.47418,4.4684,4.4691,4880000.0
2009-06-11 15:43:00,4.47088,4.47444,4.46823,4.47444,5640000.0
2009-06-11 15:44:00,4.4733,4.47347,4.46208,4.47227,10890000.0
2009-06-11 15:45:00,4.47435,4.47895,4.4679,4.47521,7510000.0
2009-06-11 15:46:00,4.4681,4.47505,4.46754,4.47505,5630000.0
2009-06-11 15:47:00,4.47365,4.47451,4.4697,4.47358,7500000.0
2009-06-11 15:48:00,4.4703,4.47086,4.46354,4.47086,7500000.0
2009-06-11 15:49:00,4.47178,4.47256,4.46654,4.47179,7130000.0
2009-06-11 15:50:00,4.4688,4.47525,4.46627,4.47525,8260000.0
2009-06-11 15:51:00,4.46855,4.47405,4.46828,4.47099,6000000.0
2009-06-11 15:52:00,4.46646,4.47204,4.46646,4.47038,5630000.0
2009-06-11 15:53:00,4.47215,4.47652,4.46932,4.47153,6390000.0
2009-06-11 15:54:00,4.47099,4.47221,4.46624,4.47107,7500000.0
2009-06-11 15:55:00,4.47202,4.47311,4.46527,4.46527,8270000.0
2009-06-11 15:56:00,4.46805,4.47229,4.46301,4.46461,6750000.0
2009-06-11 15:57:00,4.46362,4.46854,4.45671,4.45671,7130000.0
2009-06-11 15:58:00,4.46132,4.46629,4.46115,4.46629,8630000.0
2009-06-11 15:59:00,4.46366,4.46738,4.46231,4.46458,6380000.0
2009-06-11 16:00:00,4.46434,4.47036,4.46149,4.46345,6010000.0
2009-06-11 16:01:00,4.45617,4.46745,4.45595,4.45595,6380000.0
2009-06-11 16:02:00,4.46544,4.46857,4.46101,4.46191,7510000.0
2009-06-11 16:03:00,4.46414,4.46524,4.46361,4.46475,4880000.0
2009-06-11 16:04:00,4.46141,4.46338,4.45732,4.46104,6010000.0
2009-06-11 16:05:00,4.45972,4.46662,4.45972,4.46435,6770000.0
2009-06-11 16:06:00,4.46123,4.46484,4.45349,4.45349,4510000.0
2009-06-11 16:07:00,4.4552,4.465,4.45517,4.46105,8640000.0
2009-06-11 16:08:00,4.4574,4.45909,4.44704,4.44803,7510000.0
2009-06-11 16:09:00,4.456,4.45626,4.44595,4.45123,4520000.0
2009-06-11 16:10:00,4.45476,4.45707,4.45109,4.45369,5630000.0
2009-06-11 16:11:00,4.45726,4.45839,4.44786,4.4579,8260000.0
2009-06-11 16:12:00,4.45497,4.45674,4.45144,4.45613,7890000.0
2009-06-11 16:13:00,4.45696,4.45696,4.44838,4.45151,4880000.0
2009-06-11 16:14:00,4.45489,4.45834,4.4521,4.45784,5260000.0
2009-06-11 16:15:00,4.45795,4.45849,4.44789,4.45545,6390000.0
2009-06-11 16:16:00,4.44808,4.45798,4.44808,4.4512,5630000.0
2009-06-11 16:17:00,4.45323,4.45896,4.45277,4.45398,6020000.0
2009-06-11 16:18:00,4.45094,4.45548,4.44732,4.45305,7880000.0
2009-06-11 16:19:00,4.44873,4.4553,4.4481,4.4553,9750000.0
2009-06-11 16:20:00,4.45443,4.45538,4.44435,4.45499,5250000.0
2009-06-11 16:21:00,4.45502,4.456,4.44448,4.44982,6000000.0
2009-06-11 16:22:00,4.45422,4.45483,4.44718,4.4504,6760000.0
2009-06-11 16:23:00,4.45654,4.46098,4.45603,4.46098,7880000.0
2009-06-11 16:24:00,4.46171,4.46171,4.45371,4.45645,5630000.0
2009-06-11 16:25:00,4.45127,4.45898,4.44613,4.45533,8630000.0
2009-06-11 16:26:00,4.45685,4.45762,4.45119,4.45148,5250000.0
2009-06-11 16:27:00,4.45757,4.46038,4.45288,4.46018,6010000.0
2009-06-11 16:28:00,4.45852,4.45872,4.45222,4.45368,7130000.0
2009-06-11 16:29:00,4.45363,4.45928,4.44993,4.45395,7130000.0
2009-06-11 16:30:00,4.45723,4.46177,4.45569,4.45569,6760000.0
2009-06-11 16:31:00,4.46029,4.46163,4.4489,4.45131,6760000.0
2009-06-11 16:32:00,4.46083,4.46418,4.45144,4.45144,13520000.0
2009-06-11 16:33:00,4.46064,4.46225,4.45688,4.46225,6010000.0
2009-06-11 16:34:00,4.46049,4.46114,4.45888,4.45888,5250000.0
2009-06-11 16:35:00,4.45872,4.46197,4.45535,4.46134,9390000.0
2009-06-11 16:36:00,4.4582,4.46099,4.45798,4.46068,5260000.0
2009-06-11 16:37:00,4.46078,4.46394,4.45168,4.46275,10130000.0
2009-06-11 16:38:00,4.46255,4.46405,4.45486,4.46405,6000000.0
2009-06-11 16:39:00,4.46282,4.46382,4.45222,4.4543,9380000.0
2009-06-11 16:40:00,4.46278,4.46278,4.45061,4.4572,9010000.0
2009-06-11 16:41:00,4.45804,4.46202,4.45109,4.46107,9010000.0
2009-06-11 16:42:00,4.45297,4.46127,4.44951,4.45985,15000000.0
2009-06-11 16:43:00,4.45382,4.45727,4.44855,4.45659,5260000.0
2009-06-11 16:44:00,4.4537,4.45942,4.45227,4.45782,10500000.0
2009-06-11 16:45:00,4.4512,4.46115,4.45038,4.45706,9000000.0
2009-06-11 16:46:00,4.45869,4.4593,4.44887,4.45813,11270000.0
2009-06-11 16:47:00,4.45361,4.45896,4.45012,4.45883,8250000.0
2009-06-11 16:48:00,4.45868,4.45868,4.45154,4.45656,6000000.0
2009-06-11 16:49:00,4.45685,4.45804,4.45022,4.45715,7130000.0
2009-06-11 16:50:00,4.45194,4.45687,4.44818,4.44818,9400000.0
2009-06-11 16:51:00,4.45544,4.45696,4.44685,4.44685,6380000.0
2009-06-11 16:52:00,4.443,4.45319,4.443,4.44886,9380000.0
2009-06-11 16:53:00,4.44811,4.45393,4.44683,4.45393,10880000.0
2009-06-11 16:54:00,4.45269,4.45614,4.44546,4.44546,7500000.0
2009-06-11 16:55:00,4.45068,4.4558,4.44843,4.45153,6000000.0
2009-06-11 16:56:00,4.45322,4.45486,4.44486,4.45336,9760000.0
2009-06-11 16:57:00,4.4522,4.45481,4.44972,4.45332,6010000.0
2009-06-11 16:58:00,4.45371,4.45462,4.44903,4.45379,6020000.0
2009-06-11 16:59:00,4.45449,4.45449,4.43869,4.44716,8630000.0
2009-06-11 17:00:00,4.45581,4.45824,4.44641,4.45142,9750000.0
2009-06-11 17:01:00,4.45131,4.45647,4.4467,4.45647,9390000.0
2009-06-11 17:02:00,4.45525,4.45543,4.44783,4.45358,6380000.0
2009-06-11 17:03:00,4.45573,4.45573,4.44415,4.45143,7130000.0
2009-06-11 17:04:00,4.44399,4.45361,4.44399,4.44961,10140000.0
2009-06-11 17:05:00,4.45185,4.45218,4.4476,4.45198,6760000.0
2009-06-11 17:06:00,4.45111,4.45465,4.44473,4.45465,8260000.0
2009-06-11 17:07:00,4.45172,4.45364,4.4446,4.44911,11260000.0
2009-06-11 17:08:00,4.45287,4.45287,4.44189,4.44589,4510000.0
2009-06-11 17:09:00,4.44866,4.45424,4.44548,4.44668,7880000.0
2009-06-11 17:10:00,4.45409,4.45584,4.44678,4.45536,8250000.0
2009-06-11 17:11:00,4.45638,4.45638,4.44333,4.44333,7510000.0
2009-06-11 17:12:00,4.45675,4.45675,4.44508,4.45414,6010000.0
2009-06-11 17:13:00,4.4562,4.45857,4.44818,4.45512,11630000.0
2009-06-11 17:14:00,4.45323,4.45506,4.44824,4.44824,5630000.0
2009-06-11 17:15:00,4.44985,4.46428,4.44985,4.46058,6010000.0
2009-06-11 17:16:00,4.46386,4.46391,4.45291,4.46038,8630000.0
2009-06-11 17:17:00,4.46543,4.46543,4.45259,4.4563,9760000.0
2009-06-11 17:18:00,4.45918,4.46545,4.45279,4.45279,7890000.0
2009-06-11 17:19:00,4.46223,4.46393,4.44982,4.44982,8260000.0
2009-06-11 17:20:00,4.46272,4.4647,4.45674,4.46099,5250000.0
2009-06-11 17:21:00,4.45781,4.46786,4.4554,4.46393,4880000.0
2009-06-11 17:22:00,4.46218,4.46288,4.46055,4.46126,5630000.0
2009-06-11 17:23:00,4.45969,4.46332,4.4521,4.46024,7130000.0
2009-06-11 17:24:00,4.45504,4.46436,4.4519,4.45853,9760000.0
2009-06-11 17:25:00,4.45731,4.45847,4.45141,4.45461,7130000.0
2009-06-11 17:26:00,4.44942,4.45463,4.44889,4.45463,4510000.0
2009-06-11 17:27:00,4.45286,4.45962,4.44922,4.45451,7140000.0
2009-06-11 17:28:00,4.45741,4.45965,4.44852,4.45025,7130000.0
2009-06-11 17:29:00,4.45772,4.45778,4.45174,4.45471,9750000.0
2009-06-11 17:30:00,4.45319,4.45808,4.45259,4.4577,5250000.0
2009-06-11 17:31:00,4.45525,4.45912,4.44565,4.44872,12010000.0
2009-06-11 17:32:00,4.45477,4.45477,4.44886,4.45311,6750000.0
2009-06-11 17:33:00,4.4524,4.45354,4.44724,4.44724,10500000.0
2009-06-11 17:34:00,4.45126,4.45184,4.44589,4.44589,5250000.0
2009-06-11 17:35:00,4.45264,4.45339,4.44751,4.44751,6380000.0
2009-06-11 17:36:00,4.44968,4.45406,4.4425,4.4489,9380000.0
2009-06-11 17:37:00,4.45379,4.45417,4.44755,4.44972,4890000.0
2009-06-11 17:38:00,4.45452,4.45647,4.45128,4.45492,5630000.0
2009-06-11 17:39:00,4.45586,4.45586,4.44539,4.44943,8640000.0
2009-06-11 17:40:00,4.45265,4.45575,4.45012,4.45575,7130000.0
2009-06-11 17:41:00,4.44984,4.45541,4.44441,4.45375,7890000.0
2009-06-11 17:42:00,4.45427,4.45657,4.44967,4.45485,5260000.0
2009-06-11 17:43:00,4.45074,4.45721,4.45074,4.45559,5260000.0
2009-06-11 17:44:00,4.4579,4.45815,4.45369,4.45766,6380000.0
2009-06-11 17:45:00,4.45627,4.45899,4.4514,4.4514,6000000.0
2009-06-11 17:46:00,4.45211,4.4587,4.44936,4.44936,9010000.0
2009-06-11 17:47:00,4.45777,4.45777,4.45165,4.45593,4890000.0
2009-06-11 17:48:00,4.45535,4.45844,4.44724,4.45598,8250000.0
2009-06-11 17:49:00,4.45693,4.45696,4.44974,4.45696,8250000.0
2009-06-11 17:50:00,4.45835,4.45835,4.45351,4.45509,6000000.0
2009-06-11 17:51:00,4.45825,4.46159,4.45337,4.45569,6010000.0
2009-06-11 17:52:00,4.44996,4.45902,4.44996,4.45474,5630000.0
2009-06-11 17:53:00,4.45716,4.46385,4.45646,4.46385,6750000.0
2009-06-11 17:54:00,4.46248,4.46413,4.45867,4.46254,6750000.0
2009-06-11 17:55:00,4.46083,4.46083,4.44973,4.44973,5630000.0
2009-06-11 17:56:00,4.46034,4.46515,4.45462,4.46236,6380000.0
2009-06-11 17:57:00,4.45866,4.46312,4.45263,4.46156,7880000.0
2009-06-11 17:58:00,4.45164,4.46048,4.45041,4.45723,9750000.0
2009-06-11 17:59:00,4.45786,4.4603,4.45318,4.45469,7890000.0
2009-06-11 18:00:00,4.44996,4.46338,4.44996,4.46053,6000000.0
2009-06-11 18:01:00,4.45835,4.45952,4.45412,4.45834,5630000.0
2009-06-11 18:02:00,4.45734,4.46083,4.45445,4.46083,6750000.0
2009-06-11 18:03:00,4.46081,4.46429,4.45306,4.45786,6750000.0
2009-06-11 18:04:00,4.46203,4.46203,4.45219,4.45582,5250000.0
2009-06-11 18:05:00,4.45946,4.46062,4.45281,4.45888,5250000.0
2009-06-11 18:06:00,4.46009,4.4615,4.45338,4.45723,6000000.0
2009-06-11 18:07:00,4.45975,4.46392,4.45391,4.46245,7880000.0
2009-06-11 18:08:00,4.46555,4.46569,4.45094,4.45094,5630000.0
2009-06-11 18:09:00,4.46417,4.46417,4.45712,4.46293,4140000.0
2009-06-11 18:10:00,4.4635,4.4721,4.45906,4.45906,6010000.0
2009-06-11 18:11:00,4.46546,4.46546,4.45395,4.45562,5630000.0
2009-06-11 18:12:00,4.46594,4.46714,4.46006,4.46544,6760000.0
2009-06-11 18:13:00,4.46641,4.46771,4.46242,4.46771,7130000.0
2009-06-11 18:14:00,4.46928,4.46941,4.46189,4.46461,6010000.0
2009-06-11 18:15:00,4.4698,4.4698,4.46229,4.46524,5630000.0
2009-06-11 18:16:00,4.46736,4.46866,4.45881,4.46835,8640000.0
2009-06-11 18:17:00,4.46236,4.46687,4.45707,4.45993,7520000.0
2009-06-11 18:18:00,4.46047,4.46581,4.46047,4.46448,4880000.0
2009-06-11 18:19:00,4.45944,4.46494,4.45637,4.46436,5250000.0
2009-06-11 18:20:00,4.46061,4.46473,4.45499,4.45967,4510000.0
2009-06-11 18:21:00,4.46283,4.46487,4.4569,4.45788,5630000.0
2009-06-11 18:22:00,4.45074,4.4645,4.45074,4.4577,7880000.0
2009-06-11 18:23:00,4.45974,4.45977,4.45455,4.45577,6380000.0
2009-06-11 18:24:00,4.45809,4.45894,4.45241,4.45758,9750000.0
2009-06-11 18:25:00,4.45943,4.45948,4.45188,4.45188,5250000.0
2009-06-11 18:26:00,4.45848,4.46058,4.44919,4.44919,6750000.0
2009-06-11 18:27:00,4.45905,4.45998,4.45392,4.45927,5640000.0
2009-06-11 18:28:00,4.45662,4.46295,4.45414,4.45705,5630000.0
2009-06-11 18:29:00,4.45772,4.4622,4.45637,4.45637,5630000.0
2009-06-11 18:30:00,4.45663,4.45663,4.44834,4.45027,6390000.0
2009-06-11 18:31:00,4.46354,4.46586,4.45776,4.46312,5260000.0
2009-06-11 18:32:00,4.46095,4.46095,4.44978,4.46062,8250000.0
2009-06-11 18:33:00,4.45766,4.46522,4.45497,4.46356,7880000.0
2009-06-11 18:34:00,4.45328,4.46265,4.45328,4.45769,8250000.0
2009-06-11 18:35:00,4.45758,4.46104,4.45225,4.45225,7500000.0
2009-06-11 18:36:00,4.45632,4.46167,4.45404,4.46167,5630000.0
2009-06-11 18:37:00,4.45917,4.4624,4.45084,4.4624,9380000.0
2009-06-11 18:38:00,4.45985,4.46906,4.45302,4.45302,7880000.0
2009-06-11 18:39:00,4.46001,4.46123,4.45055,4.45907,9750000.0
2009-06-11 18:40:00,4.46011,4.46508,4.4544,4.46101,7130000.0
2009-06-11 18:41:00,4.46154,4.46267,4.45309,4.45774,6750000.0
2009-06-11 18:42:00,4.45909,4.46085,4.45039,4.45042,5260000.0
2009-06-11 18:43:00,4.46174,4.46192,4.44682,4.45941,7500000.0
2009-06-11 18:44:00,4.45898,4.45898,4.44742,4.44937,8250000.0
2009-06-11 18:45:00,4.45383,4.46346,4.45383,4.4604,6010000.0
2009-06-11 18:46:00,4.44873,4.46189,4.44873,4.46072,4880000.0
2009-06-11 18:47:00,4.46262,4.46311,4.4584,4.4584,4880000.0
2009-06-11 18:48:00,4.4627,4.4627,4.45543,4.45636,6760000.0
2009-06-11 18:49:00,4.45982,4.46157,4.45691,4.45978,4510000.0
2009-06-11 18:50:00,4.45961,4.4631,4.45772,4.45891,6010000.0
2009-06-11 18:51:00,4.45862,4.46484,4.45538,4.46199,6010000.0
2009-06-11 18:52:00,4.45956,4.46075,4.45392,4.46075,4880000.0
2009-06-11 18:53:00,4.4572,4.46337,4.4572,4.45722,6000000.0
2009-06-11 18:54:00,4.46524,4.46597,4.4531,4.46116,7880000.0
2009-06-11 18:55:00,4.46126,4.46295,4.45538,4.46295,7500000.0
2009-06-11 18:56:00,4.45957,4.46228,4.45619,4.45907,7500000.0
2009-06-11 18:57:00,4.4594,4.46165,4.45379,4.45379,6750000.0
2009-06-11 18:58:00,4.4552,4.459,4.4519,4.45478,4880000.0
2009-06-11 18:59:00,4.4564,4.46053,4.45308,4.4604,7130000.0
2009-06-11 19:00:00,4.46251,4.46676,4.46028,4.46676,5260000.0
2009-06-11 19:01:00,4.45953,4.46261,4.45876,4.46009,4880000.0
2009-06-11 19:02:00,4.46575,4.46912,4.46295,4.46737,4890000.0
2009-06-11 19:03:00,4.46511,4.46511,4.45748,4.46324,6000000.0
2009-06-11 19:04:00,4.46049,4.46049,4.45245,4.45426,6750000.0
2009-06-11 19:05:00,4.46108,4.46703,4.45284,4.45625,4140000.0
2009-06-11 19:06:00,4.4546,4.46126,4.45392,4.45944,8250000.0
2009-06-11 19:07:00,4.45582,4.46152,4.45119,4.45578,7130000.0
2009-06-11 19:08:00,4.45997,4.45997,4.44731,4.45447,5640000.0
2009-06-11 19:09:00,4.46033,4.46243,4.4523,4.46181,7130000.0
2009-06-11 19:10:00,4.45312,4.4576,4.4474,4.45626,4510000.0
2009-06-11 19:11:00,4.45514,4.46014,4.45022,4.45449,6000000.0
2009-06-11 19:12:00,4.46118,4.4615,4.45144,4.45874,6000000.0
2009-06-11 19:13:00,4.45989,4.46154,4.45655,4.45875,6000000.0
2009-06-11 19:14:00,4.45081,4.46197,4.44914,4.45081,6380000.0
2009-06-11 19:15:00,4.46182,4.4629,4.45295,4.4629,8640000.0
2009-06-11 19:16:00,4.46061,4.46121,4.45361,4.45779,7520000.0
2009-06-11 19:17:00,4.45437,4.45935,4.45391,4.45698,5260000.0
2009-06-11 19:18:00,4.45352,4.45912,4.45147,4.45912,5640000.0
2009-06-11 19:19:00,4.4592,4.45976,4.45526,4.45565,6380000.0
2009-06-11 19:20:00,4.45287,4.45819,4.4505,4.45608,6380000.0
2009-06-11 19:21:00,4.45598,4.45977,4.44956,4.45593,6750000.0
2009-06-11 19:22:00,4.46046,4.46046,4.45313,4.45732,7510000.0
2009-06-11 19:23:00,4.45986,4.46081,4.45242,4.45329,7130000.0
2009-06-11 19:24:00,4.4589,4.45951,4.45148,4.45724,6760000.0
2009-06-11 19:25:00,4.45656,4.45963,4.45656,4.45963,5630000.0
2009-06-11 19:26:00,4.4573,4.45931,4.45477,4.45487,6390000.0
2009-06-11 19:27:00,4.45676,4.46226,4.45051,4.45988,7130000.0
2009-06-11 19:28:00,4.45841,4.4617,4.45083,4.45975,8250000.0
2009-06-11 19:29:00,4.45287,4.4573,4.45069,4.45384,6760000.0
2009-06-11 19:30:00,4.45565,4.45848,4.4525,4.45345,4880000.0
2009-06-11 19:31:00,4.45546,4.45824,4.45059,4.45141,5270000.0
2009-06-11 19:32:00,4.45493,4.46099,4.44642,4.44642,8250000.0
2009-06-11 19:33:00,4.45256,4.45831,4.45256,4.45424,6010000.0
2009-06-11 19:34:00,4.44986,4.45621,4.44884,4.45621,7880000.0
2009-06-11 19:35:00,4.44579,4.4559,4.44523,4.45069,7510000.0
2009-06-11 19:36:00,4.45054,4.45647,4.44324,4.45054,7130000.0
2009-06-11 19:37:00,4.44809,4.45336,4.44795,4.44901,5630000.0
2009-06-11 19:38:00,4.44596,4.45007,4.44072,4.44098,6390000.0
2009-06-11 19:39:00,4.45153,4.45232,4.44714,4.44726,5250000.0
2009-06-11 19:40:00,4.45052,4.45339,4.44281,4.44281,13130000.0
2009-06-11 19:41:00,4.44941,4.45331,4.44277,4.45314,9000000.0
2009-06-11 19:42:00,4.45469,4.45469,4.44237,4.44237,12380000.0
2009-06-11 19:43:00,4.44845,4.45449,4.44347,4.4531,9750000.0
2009-06-11 19:44:00,4.45393,4.45393,4.44304,4.44852,10520000.0
2009-06-11 19:45:00,4.44564,4.45703,4.44548,4.4521,17630000.0
2009-06-11 19:46:00,4.45521,4.46071,4.44524,4.4543,13500000.0
2009-06-11 19:47:00,4.44843,4.45821,4.44263,4.44336,11270000.0
2009-06-11 19:48:00,4.4594,4.4594,4.45192,4.4565,7880000.0
2009-06-11 19:49:00,4.45969,4.46086,4.44617,4.46086,12010000.0
2009-06-11 19:50:00,4.46265,4.4641,4.45352,4.45909,8650000.0
2009-06-11 19:51:00,4.45528,4.46267,4.45032,4.46022,12390000.0
2009-06-11 19:52:00,4.45387,4.46349,4.45381,4.45973,10510000.0
2009-06-11 19:53:00,4.4568,4.45939,4.44773,4.45552,13130000.0
2009-06-11 19:54:00,4.44643,4.4551,4.44404,4.45487,10130000.0
2009-06-11 19:55:00,4.45777,4.45879,4.4471,4.4471,9020000.0
2009-06-11 19:56:00,4.45714,4.45848,4.45233,4.45376,11640000.0
2009-06-11 19:57:00,4.45345,4.45591,4.4493,4.45534,10130000.0
2009-06-11 19:58:00,4.45246,4.45912,4.44925,4.45717,13880000.0
2009-06-11 19:59:00,4.45628,4.45732,4.44679,4.45541,10890000.0
2009-06-11 20:00:00,4.45608,4.45608,4.44673,4.44673,12010000.0
2009-06-11 20:01:00,4.4565,4.45708,4.45201,4.45201,6000000.0
2009-06-11 20:02:00,4.45666,4.45666,4.45052,4.45564,5250000.0
2009-06-11 20:03:00,4.45456,4.4568,4.4515,4.45605,5630000.0
2009-06-11 20:04:00,4.4569,4.4569,4.45097,4.45464,5250000.0
2009-06-11 20:05:00,4.45525,4.45704,4.449,4.45385,5250000.0
2009-06-11 20:06:00,4.45209,4.45653,4.44875,4.45439,7510000.0
2009-06-11 20:07:00,4.45457,4.45551,4.44521,4.44521,5630000.0
2009-06-11 20:08:00,4.45008,4.4563,4.44533,4.4559,5640000.0
2009-06-11 20:09:00,4.45397,4.45779,4.44838,4.44838,7500000.0
2009-06-11 20:10:00,4.45061,4.4579,4.44713,4.45609,5260000.0
2009-06-11 20:11:00,4.45382,4.46048,4.44965,4.45886,5630000.0
2009-06-11 20:12:00,4.44903,4.46097,4.44833,4.45804,7880000.0
2009-06-11 20:13:00,4.45813,4.46028,4.44923,4.45385,5250000.0
2009-06-11 20:14:00,4.45655,4.46033,4.44964,4.44994,7500000.0
2009-06-11 20:15:00,4.46001,4.46001,4.45238,4.45975,5640000.0
2009-06-11 20:16:00,4.45952,4.46285,4.45024,4.45803,6010000.0
2009-06-11 20:17:00,4.4587,4.45892,4.45375,4.45892,5250000.0
2009-06-11 20:18:00,4.455,4.45986,4.45028,4.45752,7500000.0
2009-06-11 20:19:00,4.4522,4.46003,4.45194,4.46003,6000000.0
2009-06-11 20:20:00,4.45986,4.46339,4.45709,4.46184,5250000.0
2009-06-11 20:21:00,4.45959,4.46102,4.45638,4.46102,5250000.0
2009-06-11 20:22:00,4.45968,4.45968,4.44918,4.44918,5630000.0
2009-06-11 20:23:00,4.45816,4.45884,4.4535,4.45703,5260000.0
2009-06-11 20:24:00,4.45664,4.46023,4.4543,4.4543,5630000.0
2009-06-11 20:25:00,4.45426,4.46012,4.44965,4.45821,6000000.0
2009-06-11 20:26:00,4.45695,4.46135,4.45635,4.45953,7130000.0
2009-06-11 20:27:00,4.45907,4.45907,4.44896,4.44896,4520000.0
2009-06-11 20:28:00,4.45414,4.4614,4.45414,4.45568,4140000.0
2009-06-11 20:29:00,4.45886,4.46034,4.45093,4.45093,6000000.0
2009-06-11 20:30:00,4.45522,4.46514,4.45522,4.45926,5630000.0
2009-06-11 20:31:00,4.45773,4.46139,4.45024,4.45024,7500000.0
2009-06-11 20:32:00,4.45358,4.46007,4.44929,4.46007,5260000.0
2009-06-11 20:33:00,4.45949,4.46123,4.45422,4.4584,6750000.0
2009-06-11 20:34:00,4.45944,4.45997,4.45038,4.45038,5630000.0
2009-06-11 20:35:00,4.45602,4.46062,4.44931,4.46062,7510000.0
2009-06-11 20:36:00,4.45286,4.45922,4.45286,4.45794,6390000.0
2009-06-11 20:37:00,4.45053,4.45996,4.45053,4.45236,5630000.0
2009-06-11 20:38:00,4.45713,4.46154,4.45097,4.45993,7130000.0
2009-06-11 20:39:00,4.45301,4.46007,4.4502,4.45995,5250000.0
2009-06-11 20:40:00,4.45848,4.46062,4.44955,4.45472,8250000.0
2009-06-11 20:41:00,4.45823,4.45976,4.45395,4.45976,5630000.0
2009-06-11 20:42:00,4.45731,4.45965,4.4549,4.45965,3750000.0
2009-06-11 20:43:00,4.45869,4.46149,4.45103,4.46131,5630000.0
2009-06-11 20:44:00,4.45963,4.46097,4.45674,4.46097,6000000.0
2009-06-11 20:45:00,4.45826,4.46117,4.45589,4.4574,4510000.0
2009-06-11 20:46:00,4.46043,4.46139,4.45928,4.46036,3380000.0
2009-06-11 20:47:00,4.45571,4.45927,4.45075,4.45927,4510000.0
2009-06-11 20:48:00,4.4592,4.46046,4.45149,4.45932,3750000.0
2009-06-11 20:49:00,4.46163,4.46163,4.45465,4.45669,5630000.0
2009-06-11 20:50:00,4.45917,4.46251,4.45199,4.45922,4880000.0
2009-06-11 20:51:00,4.46033,4.46219,4.45198,4.45694,3380000.0
2009-06-11 20:52:00,4.45835,4.45912,4.45043,4.45602,6010000.0
2009-06-11 20:53:00,4.46177,4.46299,4.4531,4.4604,8250000.0
2009-06-11 20:54:00,4.45927,4.46382,4.45589,4.45589,4130000.0
2009-06-11 20:55:00,4.46092,4.46152,4.45305,4.46067,5260000.0
2009-06-11 20:56:00,4.45618,4.46191,4.45597,4.46191,8250000.0
2009-06-11 20:57:00,4.45893,4.4615,4.45305,4.45305,3750000.0
2009-06-11 20:58:00,4.45795,4.46352,4.45795,4.4596,3380000.0
2009-06-11 20:59:00,4.46006,4.4611,4.45138,4.45625,7500000.0
2009-06-11 21:00:00,4.45678,4.46115,4.45678,4.45966,5630000.0
2009-06-11 21:01:00,4.45862,4.46023,4.4478,4.46023,6750000.0
2009-06-11 21:02:00,4.45772,4.46131,4.45564,4.46131,2630000.0
2009-06-11 21:03:00,4.46233,4.46323,4.46226,4.46323,2250000.0
2009-06-11 21:04:00,4.45895,4.46114,4.45339,4.46114,8630000.0
2009-06-11 21:05:00,4.46069,4.46367,4.46042,4.46042,4510000.0
2009-06-11 21:06:00,4.45914,4.4612,4.45685,4.4576,4510000.0
2009-06-11 21:07:00,4.45836,4.46326,4.45367,4.46183,4140000.0
2009-06-11 21:08:00,4.46078,4.46279,4.46078,4.46279,3010000.0
2009-06-11 21:09:00,4.45735,4.4578,4.45562,4.45562,3000000.0
2009-06-11 21:10:00,4.46074,4.46244,4.45414,4.45875,7130000.0
2009-06-11 21:11:00,4.44821,4.46002,4.44821,4.45961,3380000.0
2009-06-11 21:12:00,4.46184,4.46225,4.45793,4.46148,3750000.0
2009-06-11 21:13:00,4.45613,4.46295,4.45414,4.46174,5260000.0
2009-06-11 21:14:00,4.46057,4.4621,4.45298,4.45714,5630000.0
2009-06-11 21:15:00,4.45664,4.46109,4.45658,4.46051,4500000.0
2009-06-11 21:16:00,4.46246,4.46246,4.45619,4.46085,5630000.0
2009-06-11 21:17:00,4.45886,4.45886,4.45134,4.45134,1500000.0
2009-06-11 21:18:00,4.461,4.46226,4.45837,4.45837,3750000.0
2009-06-11 21:19:00,4.46196,4.46256,4.45823,4.46195,4130000.0
2009-06-11 21:20:00,4.46143,4.46143,4.46143,4.46143,750000.0
2009-06-11 21:21:00,4.45631,4.45755,4.45,4.455,5630000.0
2009-06-11 21:22:00,4.45734,4.46204,4.45734,4.46204,2250000.0
2009-06-11 21:23:00,4.46057,4.46177,4.45897,4.45897,2250000.0
2009-06-11 21:25:00,4.45928,4.4611,4.45928,4.4611,1130000.0
2009-06-11 21:26:00,4.45723,4.45821,4.45723,4.45766,1510000.0
2009-06-11 21:27:00,4.46036,4.46036,4.46036,4.46036,380000.0
2009-06-11 21:28:00,4.45986,4.46163,4.45226,4.45686,3390000.0
2009-06-11 21:29:00,4.45695,4.46165,4.4486,4.46165,10130000.0
2009-06-11 21:30:00,4.46297,4.46297,4.45497,4.45773,3750000.0
2009-06-11 21:31:00,4.45602,4.46029,4.45139,4.46029,5250000.0
2009-06-11 21:32:00,4.45997,4.46227,4.45567,4.46163,6760000.0
2009-06-11 21:33:00,4.45903,4.46257,4.45359,4.45359,2630000.0
2009-06-11 21:34:00,4.46258,4.46258,4.45303,4.45546,5630000.0
2009-06-11 21:35:00,4.46144,4.46161,4.45591,4.45731,6000000.0
2009-06-11 21:36:00,4.46151,4.46151,4.46151,4.46151,1500000.0
2009-06-11 21:37:00,4.46212,4.46212,4.45775,4.46045,4880000.0
2009-06-11 21:38:00,4.45734,4.46242,4.45266,4.46158,7510000.0
2009-06-11 21:39:00,4.45814,4.46235,4.45298,4.46085,4130000.0
2009-06-11 21:40:00,4.46213,4.46213,4.46127,4.46131,3000000.0
2009-06-11 21:41:00,4.46055,4.46145,4.45861,4.46145,3750000.0
2009-06-11 21:42:00,4.46246,4.46453,4.45407,4.46264,4880000.0
2009-06-11 21:43:00,4.45926,4.46112,4.45359,4.45701,4880000.0
2009-06-11 21:44:00,4.46168,4.46242,4.45826,4.46142,6750000.0
2009-06-11 21:45:00,4.4576,4.4576,4.45655,4.45655,1500000.0
2009-06-11 21:46:00,4.45147,4.46203,4.45147,4.46053,4520000.0
2009-06-11 21:47:00,4.45727,4.46271,4.45481,4.45481,4880000.0
2009-06-11 21:48:00,4.4611,4.46114,4.45684,4.45979,4500000.0
2009-06-11 21:49:00,4.4613,4.4613,4.45584,4.45962,1880000.0
2009-06-11 21:50:00,4.46157,4.46157,4.45692,4.45692,2250000.0
2009-06-11 21:51:00,4.46158,4.46165,4.45904,4.45904,5250000.0
2009-06-11 21:52:00,4.46208,4.46208,4.45152,4.46182,3380000.0
2009-06-11 21:53:00,4.4496,4.45977,4.4496,4.45734,4500000.0
2009-06-11 21:54:00,4.45719,4.46162,4.45719,4.46162,1880000.0
2009-06-11 21:55:00,4.46065,4.46065,4.44991,4.45622,5250000.0
2009-06-11 21:56:00,4.46064,4.46206,4.45513,4.46029,5250000.0
2009-06-11 21:57:00,4.45804,4.46402,4.45804,4.4627,3000000.0
2009-06-11 21:58:00,4.46083,4.46083,4.45936,4.46035,3380000.0
2009-06-11 21:59:00,4.44923,4.45991,4.44923,4.45991,7510000.0
2009-06-11 22:00:00,4.46206,4.46206,4.45626,4.45856,6760000.0
2009-06-11 22:02:00,4.4582,4.46006,4.44982,4.45861,7510000.0
2009-06-11 22:03:00,4.45567,4.45786,4.45336,4.45786,6000000.0
2009-06-11 22:05:00,4.458,4.45986,4.44962,4.45841,7880000.0
2009-06-11 22:07:00,4.45897,4.46337,4.45143,4.4603,7880000.0
2009-06-11 22:08:00,4.46125,4.46253,4.45758,4.46221,6000000.0
2009-06-11 22:09:00,4.46654,4.46654,4.45812,4.45812,7880000.0
2009-06-11 22:10:00,4.45989,4.46518,4.45766,4.46136,6750000.0
2009-06-11 22:11:00,4.46248,4.46248,4.45946,4.46077,6000000.0
2009-06-11 22:12:00,4.46557,4.46629,4.46059,4.46629,4500000.0
2009-06-11 22:15:00,4.46721,4.4691,4.45746,4.46601,8250000.0
2009-06-11 22:17:00,4.4649,4.46676,4.45652,4.46531,7880000.0
2009-06-11 22:19:00,4.4638,4.46566,4.45542,4.46421,7510000.0
2009-06-11 22:21:00,4.46656,4.46656,4.46652,4.46652,1500000.0
2009-06-11 22:22:00,4.46366,4.46612,4.46366,4.46612,1500000.0
2009-06-11 22:23:00,4.4644,4.46626,4.45602,4.46481,7140000.0
2009-06-11 22:24:00,4.46305,4.46548,4.4607,4.46548,6000000.0
2009-06-11 22:26:00,4.46486,4.46703,4.45651,4.4654,7880000.0
2009-06-11 22:28:00,4.46631,4.46638,4.46265,4.46265,2250000.0
2009-06-11 22:29:00,4.4651,4.46685,4.46134,4.46559,7140000.0
2009-06-11 22:30:00,4.46761,4.46836,4.46196,4.46196,3000000.0
2009-06-11 22:31:00,4.46548,4.46661,4.46111,4.46368,3750000.0
2009-06-11 22:32:00,4.46134,4.46288,4.46134,4.46288,1500000.0
2009-06-11 22:44:00,4.46453,4.46477,4.45487,4.46049,17250000.0
2009-06-11 22:45:00,4.46188,4.46474,4.4598,4.46329,3750000.0
2009-06-11 23:00:00,4.4671,4.46896,4.45872,4.46751,7880000.0
2009-06-11 23:12:00,4.46647,4.46647,4.46647,4.46647,750000.0
2009-06-11 23:13:00,4.46581,4.46581,4.46299,4.46299,1130000.0
2009-06-11 23:14:00,4.46041,4.466,4.45473,4.466,18420000.0
2009-06-11 23:15:00,4.46313,4.46664,4.46313,4.46664,1500000.0
2009-06-11 23:16:00,4.46053,4.46053,4.46053,4.46053,380000.0
2009-06-11 23:18:00,4.4648,4.46666,4.45642,4.46521,8250000.0
2009-06-11 23:20:00,4.4649,4.46676,4.45652,4.46531,8250000.0
2009-06-11 23:21:00,4.46407,4.46626,4.46176,4.46626,6000000.0
2009-06-11 23:23:00,4.4652,4.4673,4.4568,4.46552,7140000.0
2009-06-11 23:25:00,4.46537,4.46712,4.45702,4.46577,7880000.0
2009-06-11 23:27:00,4.46128,4.46128,4.46128,4.46128,750000.0
2009-06-11 23:28:00,4.46475,4.46475,4.46475,4.46475,750000.0
2009-06-11 23:29:00,4.46098,4.46571,4.46098,4.46485,3750000.0
2009-06-11 23:30:00,4.46279,4.46692,4.46279,4.46639,2250000.0
2009-06-11 23:32:00,4.4652,4.46706,4.45682,4.46561,8250000.0
2009-06-11 23:34:00,4.46543,4.46727,4.45697,4.46582,8250000.0
2009-06-11 23:35:00,4.46437,4.46656,4.46206,4.46656,6000000.0
2009-06-11 23:37:00,4.4654,4.46726,4.45702,4.46581,8250000.0
2009-06-11 23:38:00,4.46487,4.46706,4.46256,4.46706,5630000.0
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 00:30:00,4.46777,4.46777,4.46264,4.46682,4500000.0
2009-06-12 00:44:00,4.46529,4.46762,4.46254,4.46254,4880000.0
2009-06-12 00:45:00,4.46804,4.46804,4.46374,4.4662,4500000.0
2009-06-12 00:46:00,4.46163,4.46626,4.46163,4.46626,4510000.0
2009-06-12 00:47:00,4.46492,4.46735,4.46492,4.46735,1500000.0
2009-06-12 01:00:00,4.468,4.46986,4.45962,4.46841,7880000.0
2009-06-12 01:15:00,4.46792,4.46931,4.46348,4.46835,5650000.0
2009-06-12 01:17:00,4.46169,4.46532,4.46071,4.46308,2640000.0
2009-06-12 01:18:00,4.46507,4.46905,4.46294,4.46294,6010000.0
2009-06-12 01:20:00,4.46437,4.46437,4.46437,4.46437,750000.0
2009-06-12 01:21:00,4.46656,4.46969,4.46228,4.46228,4510000.0
2009-06-12 01:23:00,4.46678,4.46809,4.46487,4.46487,6010000.0
2009-06-12 01:24:00,4.46572,4.46732,4.46153,4.46357,7130000.0
2009-06-12 01:25:00,4.46611,4.46611,4.45403,4.45564,7140000.0
2009-06-12 01:26:00,4.46586,4.46637,4.45983,4.46586,6750000.0
2009-06-12 01:28:00,4.46572,4.46572,4.45902,4.45964,7530000.0
2009-06-12 01:30:00,4.4642,4.46924,4.46393,4.46758,5250000.0
2009-06-12 01:32:00,4.46093,4.46672,4.45732,4.45732,4520000.0
2009-06-12 01:33:00,4.46712,4.46712,4.45772,4.45772,5250000.0
2009-06-12 01:35:00,4.46578,4.46578,4.46139,4.46139,3010000.0
2009-06-12 01:37:00,4.46347,4.46788,4.45614,4.46654,6390000.0
2009-06-12 01:39:00,4.46155,4.46638,4.46017,4.46638,7880000.0
2009-06-12 01:40:00,4.46342,4.46746,4.45594,4.46327,7500000.0
2009-06-12 01:42:00,4.46559,4.46656,4.46195,4.46547,4500000.0
2009-06-12 01:44:00,4.46022,4.46771,4.45782,4.46347,19530000.0
2009-06-12 01:45:00,4.45982,4.46393,4.45982,4.46393,1500000.0
2009-06-12 01:49:00,4.4658,4.46766,4.45742,4.46621,7880000.0
2009-06-12 01:51:00,4.4662,4.46806,4.45782,4.46661,8250000.0
2009-06-12 01:52:00,4.46527,4.46746,4.46296,4.46746,5630000.0
2009-06-12 01:54:00,4.4663,4.46816,4.45792,4.46671,7880000.0
2009-06-12 01:56:00,4.4662,4.46806,4.45782,4.46661,7510000.0
2009-06-12 01:58:00,4.4659,4.46776,4.45752,4.46631,7880000.0
2009-06-12 02:01:00,4.4661,4.46796,4.45772,4.46651,8250000.0
2009-06-12 02:03:00,4.46724,4.46724,4.46724,4.46724,750000.0
2009-06-12 02:04:00,4.46466,4.46466,4.46466,4.46466,750000.0
2009-06-12 02:05:00,4.46722,4.46722,4.46722,4.46722,750000.0
2009-06-12 02:06:00,4.4663,4.46816,4.45792,4.46671,7880000.0
2009-06-12 02:08:00,4.46683,4.46683,4.46112,4.46112,7880000.0
2009-06-12 02:10:00,4.46603,4.46768,4.4576,4.46632,8250000.0
2009-06-12 02:12:00,4.46489,4.46489,4.45598,4.45598,1500000.0
2009-06-12 02:13:00,4.45528,4.46751,4.45528,4.46619,5630000.0
2009-06-12 02:14:00,4.4625,4.46896,4.4625,4.46767,4510000.0
2009-06-12 02:15:00,4.46724,4.46724,4.45356,4.45637,7500000.0
2009-06-12 02:19:00,4.46316,4.46316,4.46308,4.46308,1500000.0
2009-06-12 02:20:00,4.45767,4.46583,4.45603,4.46133,6750000.0
2009-06-12 02:24:00,4.46729,4.46729,4.46729,4.46729,750000.0
2009-06-12 02:25:00,4.46544,4.46781,4.45782,4.46781,6750000.0
2009-06-12 02:27:00,4.45943,4.46761,4.45943,4.4661,7140000.0
2009-06-12 02:29:00,4.46736,4.46736,4.46174,4.46676,5630000.0
2009-06-12 02:30:00,4.46772,4.46944,4.45992,4.45992,12000000.0
2009-06-12 02:31:00,4.46717,4.46717,4.46717,4.46717,380000.0
2009-06-12 02:34:00,4.46122,4.46809,4.45973,4.46599,6760000.0
2009-06-12 02:36:00,4.46637,4.46758,4.45777,4.4665,7510000.0
2009-06-12 02:38:00,4.46603,4.46643,4.45752,4.46476,5260000.0
2009-06-12 02:39:00,4.4689,4.4689,4.4569,4.4569,6000000.0
2009-06-12 02:41:00,4.46228,4.46668,4.46228,4.46254,5250000.0
2009-06-12 02:43:00,4.46592,4.46807,4.45772,4.46655,8250000.0
2009-06-12 02:45:00,4.46785,4.46931,4.45835,4.46696,7880000.0
2009-06-12 02:46:00,4.46507,4.46726,4.46276,4.46726,6000000.0
2009-06-12 02:48:00,4.4664,4.46826,4.45802,4.46681,7510000.0
2009-06-12 02:50:00,4.4662,4.4685,4.45811,4.46698,7880000.0
2009-06-12 02:52:00,4.4662,4.46806,4.45782,4.46661,8250000.0
2009-06-12 02:53:00,4.46547,4.46766,4.46316,4.46766,6000000.0
2009-06-12 02:55:00,4.46597,4.46597,4.46597,4.46597,380000.0
2009-06-12 02:57:00,4.46205,4.46205,4.46205,4.46205,380000.0
2009-06-12 02:58:00,4.46194,4.46707,4.45795,4.46707,4530000.0
2009-06-12 02:59:00,4.46737,4.46737,4.46202,4.46202,1500000.0
2009-06-12 03:00:00,4.46414,4.46822,4.46354,4.46822,1510000.0
2009-06-12 03:02:00,4.4662,4.46806,4.45782,4.46661,7510000.0
2009-06-12 03:04:00,4.4665,4.46836,4.45812,4.46691,8250000.0
2009-06-12 03:05:00,4.46527,4.46746,4.46296,4.46746,5630000.0
2009-06-12 03:07:00,4.4664,4.46826,4.45802,4.46681,8250000.0
2009-06-12 03:09:00,4.46737,4.46801,4.46677,4.46801,3000000.0
2009-06-12 03:11:00,4.46178,4.46697,4.45772,4.46696,5630000.0
2009-06-12 03:12:00,4.46742,4.46791,4.46208,4.46752,7130000.0
2009-06-12 03:14:00,4.46532,4.46766,4.45822,4.46387,9770000.0
2009-06-12 03:15:00,4.46812,4.46812,4.46812,4.46812,750000.0
2009-06-12 03:16:00,4.4617,4.46624,4.4557,4.45728,11630000.0
2009-06-12 03:19:00,4.45782,4.46657,4.45598,4.46603,8260000.0
2009-06-12 03:21:00,4.4663,4.46816,4.45792,4.46671,8250000.0
2009-06-12 03:23:00,4.4663,4.46816,4.45792,4.46671,7510000.0
2009-06-12 03:25:00,4.46631,4.46631,4.46631,4.46631,750000.0
2009-06-12 03:26:00,4.46008,4.46767,4.46008,4.46767,6010000.0
2009-06-12 03:28:00,4.4662,4.46722,4.46233,4.46722,5260000.0
2009-06-12 03:30:00,4.46917,4.46971,4.46392,4.46511,8260000.0
2009-06-12 03:31:00,4.46724,4.46724,4.46218,4.46218,6020000.0
2009-06-12 03:33:00,4.46243,4.46732,4.45782,4.46616,8250000.0
2009-06-12 03:34:00,4.46684,4.46752,4.45812,4.46218,5630000.0
2009-06-12 03:35:00,4.46732,4.46732,4.45792,4.45792,1500000.0
2009-06-12 03:36:00,4.46349,4.46349,4.45852,4.45852,1500000.0
2009-06-12 03:37:00,4.45842,4.46248,4.45842,4.46248,1500000.0
2009-06-12 03:38:00,4.46268,4.46268,4.46268,4.46268,750000.0
2009-06-12 03:39:00,4.46666,4.46666,4.46666,4.46666,750000.0
2009-06-12 03:40:00,4.46397,4.46772,4.46397,4.46772,1130000.0
2009-06-12 03:41:00,4.45802,4.46742,4.45802,4.46742,1500000.0
2009-06-12 03:42:00,4.46765,4.46765,4.46053,4.4675,2250000.0
2009-06-12 03:44:00,4.46681,4.46778,4.45852,4.46715,6010000.0
2009-06-12 03:45:00,4.46849,4.46849,4.46764,4.46764,1500000.0
2009-06-12 03:47:00,4.4664,4.46826,4.45802,4.46681,7880000.0
2009-06-12 03:49:00,4.4668,4.46836,4.45838,4.46706,7510000.0
2009-06-12 03:51:00,4.466,4.46786,4.45762,4.46641,7880000.0
2009-06-12 03:52:00,4.46537,4.46756,4.46306,4.46756,6000000.0
2009-06-12 03:54:00,4.4664,4.46826,4.45802,4.46681,7140000.0
2009-06-12 03:56:00,4.46698,4.46832,4.45852,4.46548,4880000.0
2009-06-12 03:57:00,4.46694,4.46694,4.46694,4.46694,750000.0
2009-06-12 03:58:00,4.46802,4.46802,4.46802,4.46802,750000.0
2009-06-12 03:59:00,4.46775,4.46782,4.46248,4.46782,4880000.0
2009-06-12 04:00:00,4.45987,4.46987,4.45987,4.46022,4500000.0
2009-06-12 04:01:00,4.45832,4.46777,4.45832,4.46649,5250000.0
2009-06-12 04:03:00,4.46647,4.46688,4.45742,4.46675,6000000.0
2009-06-12 04:04:00,4.46715,4.46762,4.45822,4.46762,4510000.0
2009-06-12 04:06:00,4.46669,4.46722,4.46207,4.46483,3390000.0
2009-06-12 04:08:00,4.46665,4.46665,4.46208,4.46208,1500000.0
2009-06-12 04:10:00,4.46715,4.46715,4.46251,4.46639,2250000.0
2009-06-12 04:11:00,4.46261,4.46796,4.46261,4.46519,3750000.0
2009-06-12 04:13:00,4.46358,4.46816,4.46186,4.46264,5250000.0
2009-06-12 04:15:00,4.46809,4.46809,4.45545,4.45545,11250000.0
2009-06-12 04:17:00,4.46657,4.46657,4.46657,4.46657,380000.0
2009-06-12 04:18:00,4.46412,4.46779,4.46136,4.46711,6770000.0
2009-06-12 04:20:00,4.46627,4.46946,4.46393,4.46793,7540000.0
2009-06-12 04:22:00,4.4667,4.46856,4.45832,4.46711,7880000.0
2009-06-12 04:24:00,4.46766,4.46767,4.45822,4.45822,10500000.0
2009-06-12 04:25:00,4.46751,4.46751,4.46168,4.46626,4880000.0
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 06:30:00,4.46581,4.46722,4.46069,4.46378,7880000.0
2009-06-12 06:31:00,4.46187,4.47013,4.46161,4.46306,7510000.0
2009-06-12 06:34:00,4.46589,4.46682,4.45712,4.45712,5260000.0
2009-06-12 06:35:00,4.46201,4.4675,4.45762,4.46519,7510000.0
2009-06-12 06:36:00,4.46337,4.46766,4.46038,4.46766,4890000.0
2009-06-12 06:39:00,4.46541,4.46714,4.45774,4.46714,6000000.0
2009-06-12 06:41:00,4.46579,4.46579,4.4571,4.4571,9020000.0
2009-06-12 06:42:00,4.46693,4.46746,4.45783,4.45802,5640000.0
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 07:15:00,4.46645,4.469,4.46527,4.46898,7500000.0
2009-06-12 07:20:00,4.46729,4.46807,4.45932,4.46339,6000000.0
2009-06-12 07:22:00,4.46699,4.46922,4.46368,4.46922,6000000.0
2009-06-12 07:24:00,4.46225,4.46869,4.46225,4.46777,6750000.0
2009-06-12 07:26:00,4.46942,4.46942,4.45922,4.46684,8630000.0
2009-06-12 07:28:00,4.46475,4.46956,4.46071,4.46756,6010000.0
2009-06-12 07:30:00,4.46368,4.46973,4.46368,4.46944,12380000.0
2009-06-12 07:45:00,4.4691,4.46996,4.45972,4.46912,5260000.0
2009-06-12 07:54:00,4.46974,4.47109,4.46162,4.46746,9750000.0
2009-06-12 07:55:00,4.47096,4.47096,4.46002,4.47078,9000000.0
2009-06-12 07:56:00,4.45852,4.46787,4.45852,4.46649,7510000.0
2009-06-12 07:58:00,4.46678,4.46678,4.46142,4.46142,4880000.0
2009-06-12 07:59:00,4.46622,4.46641,4.45534,4.46089,6010000.0
2009-06-12 08:00:00,4.4649,4.46734,4.46249,4.46458,9010000.0
2009-06-12 08:01:00,4.46396,4.46474,4.45894,4.45995,8630000.0
2009-06-12 08:02:00,4.46388,4.46635,4.45732,4.45988,5250000.0
2009-06-12 08:03:00,4.46287,4.4705,4.45875,4.4631,9010000.0
2009-06-12 08:04:00,4.46405,4.46487,4.46085,4.46468,5630000.0
2009-06-12 08:05:00,4.45973,4.46655,4.45534,4.46655,6760000.0
2009-06-12 08:06:00,4.46621,4.46906,4.45881,4.4671,6760000.0
2009-06-12 08:07:00,4.46696,4.46696,4.46134,4.46457,5250000.0
2009-06-12 08:08:00,4.46465,4.46655,4.45814,4.46195,6380000.0
2009-06-12 08:09:00,4.46122,4.46696,4.45707,4.4628,7500000.0
2009-06-12 08:10:00,4.45625,4.46576,4.45571,4.46461,4880000.0
2009-06-12 08:11:00,4.4662,4.46678,4.45621,4.46678,7880000.0
2009-06-12 08:12:00,4.46511,4.46594,4.45558,4.45558,7880000.0
2009-06-12 08:13:00,4.46525,4.46525,4.4551,4.45923,4880000.0
2009-06-12 08:14:00,4.46342,4.46497,4.45846,4.45846,10510000.0
2009-06-12 08:15:00,4.46385,4.46385,4.45704,4.46192,6000000.0
2009-06-12 08:16:00,4.45255,4.46246,4.45255,4.45702,6010000.0
2009-06-12 08:17:00,4.46289,4.46289,4.45374,4.45833,4880000.0
2009-06-12 08:18:00,4.46054,4.46107,4.45331,4.46107,8250000.0
2009-06-12 08:19:00,4.46031,4.46053,4.44871,4.45937,8630000.0
2009-06-12 08:20:00,4.45349,4.46047,4.45039,4.45892,7130000.0
2009-06-12 08:21:00,4.45913,4.45989,4.45433,4.45527,6750000.0
2009-06-12 08:22:00,4.45392,4.45921,4.45041,4.45896,5250000.0
2009-06-12 08:23:00,4.45828,4.45848,4.44756,4.4519,5250000.0
2009-06-12 08:24:00,4.45734,4.45803,4.45253,4.45702,7130000.0
2009-06-12 08:25:00,4.45767,4.458,4.4513,4.45615,9010000.0
2009-06-12 08:26:00,4.45663,4.45809,4.44792,4.44792,6380000.0
2009-06-12 08:27:00,4.4498,4.45823,4.44414,4.45265,9760000.0
2009-06-12 08:28:00,4.45394,4.45777,4.44551,4.4557,8640000.0
2009-06-12 08:29:00,4.44943,4.45294,4.44295,4.44833,10130000.0
2009-06-12 08:30:00,4.44864,4.45371,4.44226,4.45371,6000000.0
2009-06-12 08:31:00,4.45559,4.45559,4.44351,4.44784,10130000.0
2009-06-12 08:32:00,4.45281,4.45347,4.44707,4.44729,8630000.0
2009-06-12 08:33:00,4.44647,4.45359,4.44647,4.45188,7880000.0
2009-06-12 08:34:00,4.45234,4.45308,4.44523,4.44627,10130000.0
2009-06-12 08:35:00,4.45066,4.45066,4.44217,4.44596,7500000.0
2009-06-12 08:36:00,4.45101,4.45211,4.44764,4.45034,7130000.0
2009-06-12 08:37:00,4.45072,4.4517,4.44702,4.44835,7510000.0
2009-06-12 08:38:00,4.44699,4.45118,4.44671,4.44816,4890000.0
2009-06-12 08:39:00,4.45007,4.45007,4.44005,4.44846,8250000.0
2009-06-12 08:40:00,4.44489,4.45055,4.43936,4.44374,6000000.0
2009-06-12 08:41:00,4.44984,4.44984,4.44441,4.44943,6380000.0
2009-06-12 08:42:00,4.44659,4.45304,4.44659,4.45017,7880000.0
2009-06-12 08:43:00,4.45246,4.4529,4.4443,4.4529,6760000.0
2009-06-12 08:44:00,4.45183,4.45654,4.44778,4.45302,7130000.0
2009-06-12 08:45:00,4.45578,4.45578,4.45077,4.45204,4510000.0
2009-06-12 08:46:00,4.44223,4.45381,4.44223,4.44991,10130000.0
2009-06-12 08:47:00,4.44969,4.45215,4.44722,4.44884,5250000.0
2009-06-12 08:48:00,4.44732,4.45128,4.44226,4.45128,7510000.0
2009-06-12 08:49:00,4.45097,4.45518,4.44468,4.4488,6760000.0
2009-06-12 08:50:00,4.44269,4.44859,4.43812,4.44821,6750000.0
2009-06-12 08:51:00,4.45052,4.45104,4.44211,4.45084,4880000.0
2009-06-12 08:52:00,4.44525,4.45169,4.44052,4.4511,9380000.0
2009-06-12 08:53:00,4.44891,4.4518,4.44228,4.44519,10510000.0
2009-06-12 08:54:00,4.45029,4.45196,4.44145,4.45145,9000000.0
2009-06-12 08:55:00,4.44889,4.44889,4.4384,4.4458,5270000.0
2009-06-12 08:56:00,4.44933,4.45009,4.44359,4.45009,5260000.0
2009-06-12 08:57:00,4.45107,4.45241,4.43974,4.44163,5630000.0
2009-06-12 08:58:00,4.45187,4.45187,4.44096,4.44977,6000000.0
2009-06-12 08:59:00,4.44492,4.45441,4.44035,4.4518,6010000.0
2009-06-12 09:00:00,4.45009,4.45258,4.44245,4.44969,6750000.0
2009-06-12 09:01:00,4.45003,4.45003,4.43904,4.44843,6010000.0
2009-06-12 09:02:00,4.44691,4.44906,4.4388,4.44888,4890000.0
2009-06-12 09:03:00,4.44719,4.45032,4.43968,4.44885,9380000.0
2009-06-12 09:04:00,4.44947,4.45375,4.44016,4.45375,7880000.0
2009-06-12 09:05:00,4.45232,4.45332,4.44488,4.44956,8630000.0
2009-06-12 09:06:00,4.45346,4.45889,4.44717,4.45118,7880000.0
2009-06-12 09:07:00,4.45602,4.45654,4.44683,4.44683,7130000.0
2009-06-12 09:08:00,4.45403,4.45829,4.45059,4.45619,7890000.0
2009-06-12 09:09:00,4.45333,4.4586,4.45333,4.45586,7510000.0
2009-06-12 09:10:00,4.45512,4.45908,4.4492,4.45211,8630000.0
2009-06-12 09:11:00,4.44772,4.45728,4.44772,4.45728,4880000.0
2009-06-12 09:12:00,4.45789,4.45882,4.4527,4.45688,6750000.0
2009-06-12 09:13:00,4.45444,4.45782,4.44653,4.45648,5250000.0
2009-06-12 09:14:00,4.45732,4.45841,4.44891,4.45775,6750000.0
2009-06-12 09:15:00,4.45627,4.45888,4.44864,4.45469,8640000.0
2009-06-12 09:16:00,4.45545,4.45689,4.44348,4.45318,13520000.0
2009-06-12 09:17:00,4.45731,4.45907,4.44814,4.45665,9760000.0
2009-06-12 09:18:00,4.45831,4.45995,4.44957,4.45874,8260000.0
2009-06-12 09:19:00,4.45443,4.45907,4.44743,4.45658,10510000.0
2009-06-12 09:20:00,4.45725,4.45922,4.44555,4.45744,9000000.0
2009-06-12 09:21:00,4.45165,4.45672,4.44968,4.4558,4880000.0
2009-06-12 09:22:00,4.45656,4.45858,4.45064,4.45723,9000000.0
2009-06-12 09:23:00,4.45756,4.46253,4.45173,4.45196,7520000.0
2009-06-12 09:24:00,4.4493,4.45731,4.4493,4.45731,5260000.0
2009-06-12 09:25:00,4.45095,4.45585,4.44813,4.45042,7900000.0
2009-06-12 09:26:00,4.45501,4.46065,4.44721,4.44721,12380000.0
2009-06-12 09:27:00,4.45022,4.45797,4.44859,4.45797,6760000.0
2009-06-12 09:28:00,4.45223,4.4579,4.44789,4.45343,7140000.0
2009-06-12 09:29:00,4.45591,4.46066,4.45513,4.4597,6380000.0
2009-06-12 09:30:00,4.45691,4.46618,4.45661,4.45661,9000000.0
2009-06-12 09:31:00,4.46009,4.46422,4.4535,4.4535,7500000.0
2009-06-12 09:32:00,4.4584,4.46487,4.45517,4.45994,7890000.0
2009-06-12 09:33:00,4.45913,4.46195,4.45715,4.45835,4880000.0
2009-06-12 09:34:00,4.46024,4.4622,4.45274,4.45977,8250000.0
2009-06-12 09:35:00,4.45236,4.45827,4.4482,4.45117,7500000.0
2009-06-12 09:36:00,4.45508,4.45963,4.45281,4.4589,8260000.0
2009-06-12 09:37:00,4.45278,4.46086,4.45207,4.45207,6380000.0
2009-06-12 09:38:00,4.45484,4.46044,4.45347,4.45919,5250000.0
2009-06-12 09:39:00,4.45814,4.46073,4.45554,4.46073,5270000.0
2009-06-12 09:40:00,4.45994,4.46158,4.45053,4.46117,8260000.0
2009-06-12 09:41:00,4.45889,4.46071,4.45127,4.46058,6000000.0
2009-06-12 09:42:00,4.46055,4.46429,4.45118,4.45987,9010000.0
2009-06-12 09:43:00,4.4568,4.46232,4.45673,4.45942,6010000.0
2009-06-12 09:44:00,4.45798,4.46142,4.45426,4.46142,6010000.0
2009-06-12 09:45:00,4.46154,4.46154,4.4528,4.45678,5260000.0
2009-06-12 09:46:00,4.45365,4.45964,4.45365,4.45936,5250000.0
2009-06-12 09:47:00,4.45298,4.45946,4.44945,4.44945,5260000.0
2009-06-12 09:48:00,4.45333,4.45729,4.44717,4.45537,7130000.0
2009-06-12 09:49:00,4.45716,4.46006,4.44741,4.45894,6750000.0
2009-06-12 09:50:00,4.45441,4.45866,4.44992,4.45866,10510000.0
2009-06-12 09:51:00,4.45779,4.4593,4.45384,4.45688,4880000.0
2009-06-12 09:52:00,4.44906,4.45916,4.44906,4.45803,9760000.0
2009-06-12 09:53:00,4.45803,4.46128,4.45058,4.45791,9410000.0
2009-06-12 09:54:00,4.45127,4.45862,4.45127,4.45791,5630000.0
2009-06-12 09:55:00,4.44838,4.45689,4.44838,4.45214,5250000.0
2009-06-12 09:56:00,4.45788,4.45851,4.44867,4.45794,6020000.0
2009-06-12 09:57:00,4.44944,4.46154,4.44812,4.45234,8260000.0
2009-06-12 09:58:00,4.44861,4.45921,4.44861,4.45585,5250000.0
2009-06-12 09:59:00,4.46009,4.46331,4.45135,4.4553,8270000.0
2009-06-12 10:00:00,4.45483,4.46045,4.45072,4.4542,9010000.0
2009-06-12 10:01:00,4.45499,4.46239,4.44965,4.44965,12020000.0
2009-06-12 10:02:00,4.44656,4.45902,4.44656,4.45902,10880000.0
2009-06-12 10:03:00,4.45192,4.45878,4.44937,4.45878,4880000.0
2009-06-12 10:04:00,4.45606,4.45973,4.44779,4.45605,7140000.0
2009-06-12 10:05:00,4.45826,4.45826,4.45221,4.45221,7130000.0
2009-06-12 10:06:00,4.45721,4.45794,4.44833,4.45688,10500000.0
2009-06-12 10:07:00,4.45287,4.45709,4.44752,4.45647,6750000.0
2009-06-12 10:08:00,4.45335,4.45738,4.45117,4.45601,5630000.0
2009-06-12 10:09:00,4.45744,4.45744,4.45424,4.45542,6750000.0
2009-06-12 10:10:00,4.45413,4.45992,4.45413,4.45777,8640000.0
2009-06-12 10:11:00,4.45582,4.46061,4.44742,4.45782,4880000.0
2009-06-12 10:12:00,4.45225,4.45811,4.44762,4.45213,6010000.0
2009-06-12 10:13:00,4.45125,4.45826,4.44914,4.45625,9010000.0
2009-06-12 10:14:00,4.453,4.45822,4.45172,4.45338,9770000.0
2009-06-12 10:15:00,4.45476,4.45977,4.45253,4.4585,6390000.0
2009-06-12 10:16:00,4.44973,4.46032,4.44952,4.44952,10500000.0
2009-06-12 10:17:00,4.45804,4.4582,4.4541,4.4582,5250000.0
2009-06-12 10:18:00,4.45847,4.45916,4.45405,4.45861,7130000.0
2009-06-12 10:19:00,4.45791,4.45796,4.44814,4.45119,8250000.0
2009-06-12 10:20:00,4.45749,4.45905,4.45317,4.45317,6380000.0
2009-06-12 10:21:00,4.4502,4.45938,4.44985,4.44985,9010000.0
2009-06-12 10:22:00,4.45746,4.45992,4.45357,4.45357,6380000.0
2009-06-12 10:23:00,4.45775,4.45775,4.448,4.45734,5630000.0
2009-06-12 10:24:00,4.4569,4.45967,4.45232,4.45686,6760000.0
2009-06-12 10:25:00,4.45572,4.4576,4.44809,4.45055,6750000.0
2009-06-12 10:26:00,4.45861,4.45932,4.45319,4.45756,5630000.0
2009-06-12 10:27:00,4.44792,4.46161,4.44792,4.45113,4510000.0
2009-06-12 10:28:00,4.45321,4.45962,4.45321,4.45762,10130000.0
2009-06-12 10:29:00,4.45836,4.45998,4.45116,4.4588,7510000.0
2009-06-12 10:30:00,4.4559,4.46126,4.45041,4.45041,10500000.0
2009-06-12 10:31:00,4.45728,4.45968,4.45367,4.45765,9010000.0
2009-06-12 10:32:00,4.45286,4.45899,4.44716,4.45282,10880000.0
2009-06-12 10:33:00,4.45896,4.45896,4.45241,4.45615,7890000.0
2009-06-12 10:34:00,4.45399,4.45848,4.45296,4.45617,6010000.0
2009-06-12 10:35:00,4.45815,4.46036,4.44919,4.45806,9000000.0
2009-06-12 10:36:00,4.4574,4.4596,4.45343,4.45597,6010000.0
2009-06-12 10:37:00,4.45851,4.46046,4.45557,4.45889,9000000.0
2009-06-12 10:38:00,4.45383,4.45985,4.45383,4.459,7510000.0
2009-06-12 10:39:00,4.45365,4.459,4.45324,4.45771,7500000.0
2009-06-12 10:40:00,4.45268,4.45917,4.45268,4.4589,5630000.0
2009-06-12 10:41:00,4.45582,4.45728,4.44638,4.45607,8630000.0
2009-06-12 10:42:00,4.45811,4.45883,4.44805,4.45148,6010000.0
2009-06-12 10:43:00,4.45565,4.45828,4.45467,4.45536,5630000.0
2009-06-12 10:44:00,4.45777,4.45841,4.45295,4.45554,9750000.0
2009-06-12 10:45:00,4.45355,4.45873,4.45194,4.45337,5260000.0
2009-06-12 10:46:00,4.45625,4.45914,4.44699,4.45914,7130000.0
2009-06-12 10:47:00,4.45913,4.45992,4.45058,4.45831,8630000.0
2009-06-12 10:48:00,4.45632,4.46044,4.45078,4.45269,7880000.0
2009-06-12 10:49:00,4.45087,4.45546,4.44961,4.45351,7500000.0
2009-06-12 10:50:00,4.45002,4.45668,4.44754,4.45462,6750000.0
2009-06-12 10:51:00,4.45151,4.45586,4.44895,4.44895,5260000.0
2009-06-12 10:52:00,4.45601,4.46009,4.45361,4.45678,8250000.0
2009-06-12 10:53:00,4.4517,4.45964,4.4517,4.45713,6000000.0
2009-06-12 10:54:00,4.457,4.45935,4.4541,4.45872,6380000.0
2009-06-12 10:55:00,4.45802,4.45854,4.45307,4.45623,7880000.0
2009-06-12 10:56:00,4.45667,4.45733,4.44966,4.45729,9000000.0
2009-06-12 10:57:00,4.44818,4.45887,4.44818,4.45887,4510000.0
2009-06-12 10:58:00,4.45267,4.45815,4.45267,4.45317,5630000.0
2009-06-12 10:59:00,4.45791,4.45844,4.44892,4.45569,6000000.0
2009-06-12 11:00:00,4.45882,4.45992,4.45299,4.45658,6020000.0
2009-06-12 11:01:00,4.45727,4.46273,4.45353,4.46075,6750000.0
2009-06-12 11:02:00,4.45982,4.46594,4.45959,4.46594,5250000.0
2009-06-12 11:03:00,4.46232,4.46232,4.44947,4.44947,9010000.0
2009-06-12 11:04:00,4.45908,4.4667,4.45906,4.46315,10880000.0
2009-06-12 11:05:00,4.45291,4.46434,4.45291,4.46193,4890000.0
2009-06-12 11:06:00,4.46172,4.46319,4.45506,4.46122,9380000.0
2009-06-12 11:07:00,4.46074,4.4657,4.45468,4.46228,5630000.0
2009-06-12 11:08:00,4.46574,4.46577,4.453,4.46493,9750000.0
2009-06-12 11:09:00,4.45526,4.46583,4.45526,4.46242,4880000.0
2009-06-12 11:10:00,4.4654,4.4654,4.45971,4.46046,6000000.0
2009-06-12 11:11:00,4.46561,4.46795,4.46016,4.46689,6010000.0
2009-06-12 11:12:00,4.46503,4.46505,4.45924,4.46117,6000000.0
2009-06-12 11:13:00,4.46044,4.46751,4.46044,4.46687,7130000.0
2009-06-12 11:14:00,4.45956,4.46603,4.45618,4.46603,6380000.0
2009-06-12 11:15:00,4.46253,4.46766,4.45965,4.45965,6010000.0
2009-06-12 11:16:00,4.46638,4.46743,4.46049,4.46684,7500000.0
2009-06-12 11:17:00,4.46149,4.46701,4.45955,4.46556,6750000.0
2009-06-12 11:18:00,4.46165,4.46575,4.46024,4.46024,7130000.0
2009-06-12 11:19:00,4.46502,4.467,4.4614,4.46632,4890000.0
2009-06-12 11:20:00,4.46527,4.46657,4.45645,4.45953,7130000.0
2009-06-12 11:21:00,4.46341,4.46425,4.45639,4.461,8630000.0
2009-06-12 11:22:00,4.46515,4.46671,4.4609,4.46315,9000000.0
2009-06-12 11:23:00,4.45942,4.46535,4.4543,4.4543,6390000.0
2009-06-12 11:24:00,4.46307,4.46307,4.45633,4.46264,11630000.0
2009-06-12 11:25:00,4.46284,4.46284,4.45478,4.45849,6750000.0
2009-06-12 11:26:00,4.46148,4.46362,4.45427,4.46362,6000000.0
2009-06-12 11:27:00,4.46345,4.46479,4.4612,4.4621,5250000.0
2009-06-12 11:28:00,4.46028,4.46432,4.46028,4.46257,6380000.0
2009-06-12 11:29:00,4.46395,4.46473,4.45855,4.45888,6760000.0
2009-06-12 11:30:00,4.46028,4.46401,4.45888,4.46177,6010000.0
2009-06-12 11:31:00,4.46248,4.46289,4.45634,4.46173,7880000.0
2009-06-12 11:32:00,4.46324,4.46362,4.45752,4.46362,5250000.0
2009-06-12 11:33:00,4.46503,4.46537,4.45522,4.45522,10130000.0
2009-06-12 11:34:00,4.46096,4.46417,4.459,4.46141,6750000.0
2009-06-12 11:35:00,4.46128,4.46564,4.45591,4.45591,12000000.0
2009-06-12 11:36:00,4.4596,4.46524,4.45481,4.46368,9380000.0
2009-06-12 11:37:00,4.46434,4.46649,4.45663,4.46649,7510000.0
2009-06-12 11:38:00,4.46131,4.46507,4.45444,4.46507,7520000.0
2009-06-12 11:39:00,4.46947,4.46947,4.45775,4.45939,7880000.0
2009-06-12 11:40:00,4.46605,4.46764,4.46199,4.46764,5630000.0
2009-06-12 11:41:00,4.46502,4.46645,4.45722,4.46545,9000000.0
2009-06-12 11:42:00,4.46636,4.46966,4.46066,4.46739,4880000.0
2009-06-12 11:43:00,4.46789,4.46851,4.4576,4.46497,7880000.0
2009-06-12 11:44:00,4.47014,4.47014,4.4589,4.46842,6380000.0
2009-06-12 11:45:00,4.46735,4.46744,4.46161,4.46712,8640000.0
2009-06-12 11:46:00,4.45796,4.46849,4.45762,4.4622,13130000.0
2009-06-12 11:47:00,4.46792,4.47091,4.4643,4.47091,7130000.0
2009-06-12 11:48:00,4.46788,4.46972,4.46261,4.46945,5250000.0
2009-06-12 11:49:00,4.46602,4.47065,4.46195,4.46914,6380000.0
2009-06-12 11:50:00,4.46579,4.46964,4.46427,4.46882,6010000.0
2009-06-12 11:51:00,4.46907,4.47154,4.46237,4.47001,6400000.0
2009-06-12 11:52:00,4.46914,4.47105,4.46028,4.46886,7510000.0
2009-06-12 11:53:00,4.46604,4.47059,4.46347,4.47059,9000000.0
2009-06-12 11:54:00,4.46968,4.46981,4.4624,4.4624,5260000.0
2009-06-12 11:55:00,4.47082,4.47089,4.45986,4.46434,9760000.0
2009-06-12 11:56:00,4.47082,4.47082,4.46936,4.4699,5250000.0
2009-06-12 11:57:00,4.46871,4.47173,4.46516,4.46516,10130000.0
2009-06-12 11:58:00,4.47034,4.47059,4.46127,4.46914,7510000.0
2009-06-12 11:59:00,4.46711,4.47147,4.46193,4.47147,5630000.0
2009-06-12 12:00:00,4.46952,4.47049,4.46446,4.47049,7130000.0
2009-06-12 12:01:00,4.46512,4.47061,4.46464,4.46464,5250000.0
2009-06-12 12:02:00,4.46496,4.47084,4.46463,4.46981,5250000.0
2009-06-12 12:03:00,4.47108,4.47128,4.46549,4.46875,6380000.0
2009-06-12 12:04:00,4.46842,4.46957,4.46217,4.46838,6010000.0
2009-06-12 12:05:00,4.47017,4.47045,4.46174,4.46967,5250000.0
2009-06-12 12:06:00,4.4717,4.47232,4.4629,4.4629,8630000.0
2009-06-12 12:07:00,4.47266,4.47266,4.46357,4.46589,4880000.0
2009-06-12 12:08:00,4.47109,4.47434,4.46708,4.47175,7130000.0
2009-06-12 12:09:00,4.47178,4.47441,4.4651,4.47307,7130000.0
2009-06-12 12:10:00,4.46076,4.47327,4.46076,4.47327,11630000.0
2009-06-12 12:11:00,4.4737,4.4737,4.46197,4.47165,10880000.0
2009-06-12 12:12:00,4.46853,4.47442,4.46601,4.47148,6380000.0
2009-06-12 12:13:00,4.46857,4.47528,4.46827,4.47241,5630000.0
2009-06-12 12:14:00,4.46932,4.47335,4.46412,4.46412,5250000.0
2009-06-12 12:15:00,4.46842,4.47423,4.46836,4.47423,4510000.0
2009-06-12 12:16:00,4.4703,4.47495,4.46867,4.47092,7890000.0
2009-06-12 12:17:00,4.47345,4.47345,4.46543,4.46941,6750000.0
2009-06-12 12:18:00,4.47242,4.47337,4.46133,4.46383,6400000.0
2009-06-12 12:19:00,4.46107,4.47021,4.45986,4.4602,5630000.0
2009-06-12 12:20:00,4.46715,4.47196,4.46168,4.46661,7130000.0
2009-06-12 12:21:00,4.46631,4.47218,4.4629,4.47017,8250000.0
2009-06-12 12:22:00,4.47073,4.47182,4.4635,4.47182,6000000.0
2009-06-12 12:23:00,4.46592,4.4712,4.45882,4.46944,5260000.0
2009-06-12 12:24:00,4.46915,4.47196,4.46209,4.47009,7130000.0
2009-06-12 12:25:00,4.47092,4.47939,4.46628,4.47095,7500000.0
2009-06-12 12:26:00,4.47112,4.47308,4.46235,4.46754,10510000.0
2009-06-12 12:27:00,4.46729,4.47274,4.4625,4.47123,7130000.0
2009-06-12 12:28:00,4.47308,4.47333,4.46227,4.47333,7880000.0
2009-06-12 12:29:00,4.47343,4.47428,4.4676,4.46809,7500000.0
2009-06-12 12:30:00,4.47382,4.47689,4.46595,4.47373,10510000.0
2009-06-12 12:31:00,4.4699,4.47321,4.46654,4.47196,9000000.0
2009-06-12 12:32:00,4.47323,4.47415,4.46652,4.47381,12390000.0
2009-06-12 12:33:00,4.47218,4.47637,4.46908,4.47501,8630000.0
2009-06-12 12:34:00,4.47206,4.47788,4.46848,4.46848,6000000.0
2009-06-12 12:35:00,4.47509,4.47742,4.46682,4.47189,7130000.0
2009-06-12 12:36:00,4.4753,4.47588,4.46209,4.47364,6760000.0
2009-06-12 12:37:00,4.47802,4.47962,4.4686,4.4686,7510000.0
2009-06-12 12:38:00,4.47229,4.47659,4.47089,4.47089,7500000.0
2009-06-12 12:39:00,4.4744,4.4765,4.4707,4.47391,4880000.0
2009-06-12 12:40:00,4.47448,4.47521,4.46422,4.47521,8630000.0
2009-06-12 12:41:00,4.47292,4.47356,4.46776,4.46841,7880000.0
2009-06-12 12:42:00,4.4726,4.47304,4.46529,4.47185,5630000.0
2009-06-12 12:43:00,4.47151,4.47351,4.46697,4.47221,8630000.0
2009-06-12 12:44:00,4.47002,4.47308,4.4664,4.47147,6380000.0
2009-06-12 12:45:00,4.46334,4.47338,4.46334,4.47293,4880000.0
2009-06-12 12:46:00,4.46362,4.47175,4.4635,4.46996,6380000.0
2009-06-12 12:47:00,4.47249,4.4731,4.46581,4.47122,6010000.0
2009-06-12 12:48:00,4.46901,4.47566,4.46421,4.46861,9390000.0
2009-06-12 12:49:00,4.47277,4.47324,4.46627,4.4729,9000000.0
2009-06-12 12:50:00,4.47074,4.47374,4.46606,4.47251,7880000.0
2009-06-12 12:51:00,4.4637,4.47283,4.4637,4.46804,9380000.0
2009-06-12 12:52:00,4.46924,4.47112,4.46226,4.46981,5250000.0
2009-06-12 12:53:00,4.47053,4.47127,4.4653,4.47058,5260000.0
2009-06-12 12:54:00,4.46928,4.47031,4.46416,4.47031,7510000.0
2009-06-12 12:55:00,4.46658,4.47234,4.46017,4.46392,6010000.0
2009-06-12 12:56:00,4.46554,4.47076,4.46388,4.47001,13500000.0
2009-06-12 12:57:00,4.46909,4.46987,4.45911,4.45911,6760000.0
2009-06-12 12:58:00,4.46418,4.4717,4.46418,4.47146,6380000.0
2009-06-12 12:59:00,4.4676,4.47278,4.4665,4.47278,7130000.0
2009-06-12 13:00:00,4.46861,4.47607,4.46233,4.47019,11260000.0
2009-06-12 13:01:00,4.46665,4.4707,4.46479,4.46791,6750000.0
2009-06-12 13:02:00,4.47038,4.47463,4.46503,4.46955,6750000.0
2009-06-12 13:03:00,4.47255,4.47255,4.46472,4.47065,6750000.0
2009-06-12 13:04:00,4.47039,4.47173,4.45914,4.47009,8630000.0
2009-06-12 13:05:00,4.47258,4.47258,4.46528,4.47119,9390000.0
2009-06-12 13:06:00,4.46986,4.47115,4.46581,4.47055,7880000.0
2009-06-12 13:07:00,4.46314,4.4689,4.4589,4.46465,6000000.0
2009-06-12 13:08:00,4.47249,4.47249,4.4647,4.46711,9010000.0
2009-06-12 13:09:00,4.4691,4.47242,4.4631,4.47147,8250000.0
2009-06-12 13:10:00,4.46785,4.47179,4.46133,4.46667,7880000.0
2009-06-12 13:11:00,4.46983,4.47157,4.46541,4.47016,10510000.0
2009-06-12 13:12:00,4.46854,4.47127,4.46176,4.46856,6760000.0
2009-06-12 13:13:00,4.47163,4.47219,4.46553,4.47082,6000000.0
2009-06-12 13:14:00,4.46749,4.47118,4.45998,4.4635,7130000.0
2009-06-12 13:15:00,4.46964,4.47256,4.46847,4.47256,4880000.0
2009-06-12 13:16:00,4.4667,4.47291,4.46233,4.46486,7130000.0
2009-06-12 13:17:00,4.46289,4.47125,4.46289,4.47109,5260000.0
2009-06-12 13:18:00,4.46747,4.47236,4.45935,4.47011,6380000.0
2009-06-12 13:19:00,4.46732,4.47591,4.46378,4.46378,6380000.0
2009-06-12 13:20:00,4.47247,4.47428,4.46462,4.47216,5630000.0
2009-06-12 13:21:00,4.46756,4.4733,4.46461,4.46516,6390000.0
2009-06-12 13:22:00,4.47021,4.47322,4.46761,4.47085,5630000.0
2009-06-12 13:23:00,4.46686,4.47286,4.46204,4.46954,6750000.0
2009-06-12 13:24:00,4.46775,4.47266,4.46325,4.46917,6010000.0
2009-06-12 13:25:00,4.46887,4.47083,4.46218,4.47083,6000000.0
2009-06-12 13:26:00,4.47088,4.47088,4.46504,4.46874,8250000.0
2009-06-12 13:27:00,4.46531,4.46729,4.46461,4.46704,5250000.0
2009-06-12 13:28:00,4.46666,4.46747,4.46195,4.46747,6000000.0
2009-06-12 13:29:00,4.46369,4.46843,4.45762,4.46648,7880000.0
2009-06-12 13:30:00,4.46642,4.4687,4.45802,4.46708,12380000.0
2009-06-12 13:31:00,4.46448,4.46965,4.46274,4.46533,4880000.0
2009-06-12 13:32:00,4.46278,4.47238,4.46148,4.47039,8260000.0
2009-06-12 13:33:00,4.47122,4.47312,4.466,4.47198,9760000.0
2009-06-12 13:34:00,4.46612,4.47045,4.4608,4.4672,10130000.0
2009-06-12 13:35:00,4.46925,4.47133,4.4591,4.47133,8260000.0
2009-06-12 13:36:00,4.46972,4.47257,4.46704,4.47094,7890000.0
2009-06-12 13:37:00,4.46185,4.47689,4.46185,4.46775,8640000.0
2009-06-12 13:38:00,4.46815,4.47456,4.46621,4.46921,7130000.0
2009-06-12 13:39:00,4.47316,4.47376,4.46566,4.47376,10130000.0
2009-06-12 13:40:00,4.47314,4.47669,4.47007,4.47312,8250000.0
2009-06-12 13:41:00,4.47824,4.47864,4.47198,4.47864,6000000.0
2009-06-12 13:42:00,4.47967,4.47967,4.46914,4.47089,5260000.0
2009-06-12 13:43:00,4.47734,4.478,4.4715,4.47245,6380000.0
2009-06-12 13:44:00,4.47798,4.47798,4.4703,4.47217,7880000.0
2009-06-12 13:45:00,4.47656,4.47656,4.4667,4.47448,7500000.0
2009-06-12 13:46:00,4.46863,4.47694,4.46863,4.47669,5630000.0
2009-06-12 13:47:00,4.47452,4.47756,4.46571,4.47589,6760000.0
2009-06-12 13:48:00,4.47499,4.47738,4.46831,4.46831,8640000.0
2009-06-12 13:49:00,4.476,4.4793,4.46772,4.47446,8270000.0
2009-06-12 13:50:00,4.47517,4.47867,4.47299,4.47471,6770000.0
2009-06-12 13:51:00,4.46927,4.47741,4.4684,4.47741,7880000.0
2009-06-12 13:52:00,4.47168,4.47715,4.47168,4.47174,6750000.0
2009-06-12 13:53:00,4.47593,4.47726,4.46736,4.47575,7510000.0
2009-06-12 13:54:00,4.4725,4.47919,4.4725,4.47837,7500000.0
2009-06-12 13:55:00,4.47411,4.47865,4.47011,4.47657,8650000.0
2009-06-12 13:56:00,4.47597,4.47704,4.46718,4.46718,6760000.0
2009-06-12 13:57:00,4.47452,4.47662,4.46752,4.4764,8630000.0
2009-06-12 13:58:00,4.47303,4.4767,4.46391,4.46734,8650000.0
2009-06-12 13:59:00,4.47571,4.47571,4.4648,4.47525,10130000.0
2009-06-12 14:00:00,4.47491,4.47965,4.46962,4.47372,6020000.0
2009-06-12 14:01:00,4.47384,4.47779,4.47132,4.47247,5630000.0
2009-06-12 14:02:00,4.46449,4.47573,4.46449,4.47408,4880000.0
2009-06-12 14:03:00,4.46716,4.47475,4.46405,4.47392,6380000.0
2009-06-12 14:04:00,4.46986,4.47348,4.46268,4.46618,6380000.0
2009-06-12 14:05:00,4.46974,4.47622,4.46439,4.46908,9020000.0
2009-06-12 14:06:00,4.46285,4.47031,4.46163,4.47031,9390000.0
2009-06-12 14:07:00,4.47015,4.47206,4.46565,4.46604,5250000.0
2009-06-12 14:08:00,4.47174,4.47219,4.46016,4.46938,5630000.0
2009-06-12 14:09:00,4.47259,4.47341,4.46733,4.46739,6380000.0
2009-06-12 14:10:00,4.46794,4.47586,4.46401,4.46984,9390000.0
2009-06-12 14:11:00,4.47147,4.47314,4.46391,4.47314,6380000.0
2009-06-12 14:12:00,4.47299,4.47402,4.46512,4.47034,4510000.0
2009-06-12 14:13:00,4.47004,4.47286,4.46618,4.4718,5260000.0
2009-06-12 14:14:00,4.46358,4.47367,4.46358,4.4688,6760000.0
2009-06-12 14:15:00,4.46907,4.47514,4.46467,4.47514,4510000.0
2009-06-12 14:16:00,4.47122,4.47411,4.46911,4.46911,5630000.0
2009-06-12 14:17:00,4.47333,4.47558,4.46815,4.4738,8640000.0
2009-06-12 14:18:00,4.46917,4.47345,4.46424,4.47228,4510000.0
2009-06-12 14:19:00,4.47364,4.47406,4.46521,4.47406,4880000.0
2009-06-12 14:20:00,4.47284,4.47488,4.46917,4.47395,5250000.0
2009-06-12 14:21:00,4.47199,4.4734,4.46425,4.47052,7130000.0
2009-06-12 14:22:00,4.47023,4.4731,4.46462,4.46462,7510000.0
2009-06-12 14:23:00,4.46897,4.4725,4.46338,4.47219,7880000.0
2009-06-12 14:24:00,4.46834,4.47221,4.46665,4.47108,8250000.0
2009-06-12 14:25:00,4.46864,4.47318,4.46023,4.4725,6760000.0
2009-06-12 14:26:00,4.47212,4.47297,4.46256,4.46552,4890000.0
2009-06-12 14:27:00,4.47187,4.47279,4.46115,4.46771,7510000.0
2009-06-12 14:28:00,4.46865,4.47282,4.46261,4.47198,9390000.0
2009-06-12 14:29:00,4.47126,4.47672,4.46783,4.47459,9010000.0
2009-06-12 14:30:00,4.47425,4.47568,4.46879,4.46964,6760000.0
2009-06-12 14:31:00,4.46832,4.47349,4.465,4.467,7510000.0
2009-06-12 14:32:00,4.46838,4.4747,4.46552,4.4698,9750000.0
2009-06-12 14:33:00,4.47239,4.47568,4.46661,4.46999,7510000.0
2009-06-12 14:34:00,4.47133,4.47926,4.47133,4.47742,9750000.0
2009-06-12 14:35:00,4.47798,4.4802,4.47104,4.47814,7880000.0
2009-06-12 14:36:00,4.47825,4.47959,4.47357,4.47855,6000000.0
2009-06-12 14:37:00,4.47827,4.47894,4.46938,4.47254,6760000.0
2009-06-12 14:38:00,4.47851,4.48431,4.46887,4.47882,6390000.0
2009-06-12 14:39:00,4.47137,4.47586,4.47024,4.47024,6010000.0
2009-06-12 14:40:00,4.46902,4.47966,4.46902,4.47441,6000000.0
2009-06-12 14:41:00,4.47289,4.47951,4.47162,4.47415,4510000.0
2009-06-12 14:42:00,4.47334,4.47973,4.4692,4.4789,6380000.0
2009-06-12 14:43:00,4.47395,4.47728,4.47395,4.47395,5630000.0
2009-06-12 14:44:00,4.47775,4.4794,4.46849,4.4794,7130000.0
2009-06-12 14:45:00,4.47714,4.4812,4.47625,4.4812,7130000.0
2009-06-12 14:46:00,4.48106,4.48128,4.47157,4.48128,7880000.0
2009-06-12 14:47:00,4.4784,4.47854,4.46619,4.4777,7130000.0
2009-06-12 14:48:00,4.47381,4.47905,4.47366,4.4737,5260000.0
2009-06-12 14:49:00,4.47813,4.47947,4.46933,4.47598,4880000.0
2009-06-12 14:50:00,4.47094,4.48118,4.46732,4.46732,5630000.0
2009-06-12 14:51:00,4.47338,4.47902,4.47224,4.47902,6750000.0
2009-06-12 14:52:00,4.47589,4.48051,4.47376,4.48051,7500000.0
2009-06-12 14:53:00,4.48186,4.48207,4.47194,4.47638,10130000.0
2009-06-12 14:54:00,4.4812,4.48162,4.47499,4.47962,6390000.0
2009-06-12 14:55:00,4.48002,4.48002,4.4696,4.47577,9000000.0
2009-06-12 14:56:00,4.47743,4.47821,4.46797,4.47747,9380000.0
2009-06-12 14:57:00,4.47474,4.47861,4.47002,4.47639,10500000.0
2009-06-12 14:58:00,4.47182,4.47747,4.46999,4.47747,11260000.0
2009-06-12 14:59:00,4.47638,4.479,4.47437,4.47828,5250000.0
2009-06-12 15:00:00,4.47909,4.47909,4.46635,4.47507,8260000.0
2009-06-12 15:01:00,4.47266,4.47747,4.47009,4.47747,6000000.0
2009-06-12 15:02:00,4.47159,4.4757,4.46826,4.47514,9020000.0
2009-06-12 15:03:00,4.47199,4.47686,4.47126,4.47126,6000000.0
2009-06-12 15:04:00,4.47364,4.47519,4.46802,4.47172,6000000.0
2009-06-12 15:05:00,4.47476,4.47674,4.46698,4.4747,4520000.0
2009-06-12 15:06:00,4.4714,4.47625,4.47122,4.4735,5250000.0
2009-06-12 15:07:00,4.47671,4.47992,4.47283,4.47787,7510000.0
2009-06-12 15:08:00,4.47697,4.47697,4.4731,4.47636,4880000.0
2009-06-12 15:09:00,4.47585,4.47844,4.4702,4.47448,9000000.0
2009-06-12 15:10:00,4.47094,4.47621,4.46592,4.47365,7500000.0
2009-06-12 15:11:00,4.46801,4.47869,4.46801,4.47402,7500000.0
2009-06-12 15:12:00,4.4716,4.47489,4.46866,4.47107,7890000.0
2009-06-12 15:13:00,4.47363,4.47489,4.46972,4.47489,6760000.0
2009-06-12 15:14:00,4.46906,4.47431,4.46906,4.473,4880000.0
2009-06-12 15:15:00,4.47516,4.47583,4.46463,4.47518,7890000.0
2009-06-12 15:16:00,4.47396,4.47549,4.46651,4.47189,9020000.0
2009-06-12 15:17:00,4.46972,4.47564,4.46972,4.47198,5250000.0
2009-06-12 15:18:00,4.47574,4.47615,4.47275,4.47448,5630000.0
2009-06-12 15:19:00,4.47015,4.47412,4.46806,4.47029,7130000.0
2009-06-12 15:20:00,4.46803,4.47469,4.46066,4.47222,11640000.0
2009-06-12 15:21:00,4.47618,4.47618,4.46634,4.47438,5260000.0
2009-06-12 15:22:00,4.47118,4.47341,4.46457,4.47288,4880000.0
2009-06-12 15:23:00,4.47322,4.47379,4.46734,4.46814,6000000.0
2009-06-12 15:24:00,4.469,4.47415,4.46364,4.47293,6750000.0
2009-06-12 15:25:00,4.46865,4.47254,4.46568,4.4661,6760000.0
2009-06-12 15:26:00,4.46927,4.47157,4.46506,4.46506,4880000.0
2009-06-12 15:27:00,4.46861,4.47151,4.46776,4.46859,5630000.0
2009-06-12 15:28:00,4.46734,4.4725,4.46188,4.4683,4140000.0
2009-06-12 15:29:00,4.47385,4.47441,4.46487,4.47249,10150000.0
2009-06-12 15:30:00,4.47035,4.47292,4.46658,4.46685,7500000.0
2009-06-12 15:31:00,4.46568,4.47156,4.46497,4.47156,4880000.0
2009-06-12 15:32:00,4.47216,4.47216,4.46559,4.4661,7510000.0
2009-06-12 15:33:00,4.4672,4.47343,4.4669,4.47137,8630000.0
2009-06-12 15:34:00,4.47405,4.47405,4.4671,4.4671,5260000.0
2009-06-12 15:35:00,4.46933,4.47242,4.46243,4.47186,6010000.0
2009-06-12 15:36:00,4.46723,4.47352,4.46723,4.47221,6760000.0
2009-06-12 15:37:00,4.47317,4.47382,4.4649,4.47162,11250000.0
2009-06-12 15:38:00,4.47378,4.47669,4.46645,4.47025,8260000.0
2009-06-12 15:39:00,4.46971,4.47543,4.46883,4.47543,4880000.0
2009-06-12 15:40:00,4.47212,4.47358,4.46548,4.47346,4510000.0
2009-06-12 15:41:00,4.47229,4.47294,4.46582,4.47272,9760000.0
2009-06-12 15:42:00,4.47418,4.47474,4.46772,4.47051,4880000.0
2009-06-12 15:43:00,4.47156,4.47478,4.46841,4.47478,6010000.0
2009-06-12 15:44:00,4.47422,4.47628,4.46568,4.47445,10880000.0
2009-06-12 15:45:00,4.47601,4.47601,4.46182,4.47352,8250000.0
2009-06-12 15:46:00,4.47022,4.47496,4.46929,4.47496,5630000.0
2009-06-12 15:47:00,4.47324,4.47491,4.46924,4.4727,6760000.0
2009-06-12 15:48:00,4.47229,4.47419,4.46751,4.47291,7500000.0
2009-06-12 15:49:00,4.47302,4.47327,4.46757,4.47327,7130000.0
2009-06-12 15:50:00,4.4694,4.47352,4.46323,4.4718,8260000.0
2009-06-12 15:51:00,4.4679,4.47385,4.4679,4.47061,6000000.0
2009-06-12 15:52:00,4.46925,4.47297,4.46917,4.47017,6000000.0
2009-06-12 15:53:00,4.47238,4.47333,4.46721,4.47176,6380000.0
2009-06-12 15:54:00,4.47253,4.47406,4.46886,4.47239,7130000.0
2009-06-12 15:55:00,4.4722,4.47299,4.46677,4.46677,9750000.0
2009-06-12 15:56:00,4.47324,4.47324,4.45921,4.46656,6010000.0
2009-06-12 15:57:00,4.46849,4.47249,4.46276,4.46276,7500000.0
2009-06-12 15:58:00,4.46898,4.47389,4.46822,4.47315,8630000.0
2009-06-12 15:59:00,4.47008,4.47546,4.46832,4.47352,6010000.0
2009-06-12 16:00:00,4.4692,4.47615,4.46715,4.47541,6380000.0
2009-06-12 16:01:00,4.46445,4.47508,4.46445,4.46547,6010000.0
2009-06-12 16:02:00,4.47669,4.47669,4.47073,4.47159,7880000.0
2009-06-12 16:03:00,4.47459,4.47765,4.47459,4.4769,4880000.0
2009-06-12 16:04:00,4.4737,4.47656,4.46988,4.47301,6750000.0
2009-06-12 16:05:00,4.47303,4.47885,4.46934,4.47211,6760000.0
2009-06-12 16:06:00,4.47286,4.47387,4.46432,4.46432,5250000.0
2009-06-12 16:07:00,4.46789,4.47563,4.46329,4.47095,9750000.0
2009-06-12 16:08:00,4.47113,4.47304,4.46306,4.46306,8250000.0
2009-06-12 16:09:00,4.47109,4.47297,4.46242,4.46763,6000000.0
2009-06-12 16:10:00,4.47108,4.47108,4.46635,4.46749,6000000.0
2009-06-12 16:11:00,4.47247,4.47601,4.463,4.4734,8260000.0
2009-06-12 16:12:00,4.47327,4.47541,4.47064,4.47541,9000000.0
2009-06-12 16:13:00,4.47494,4.47562,4.4672,4.46961,4880000.0
2009-06-12 16:14:00,4.47336,4.47614,4.47129,4.47304,5630000.0
2009-06-12 16:15:00,4.47665,4.47729,4.46864,4.4755,7130000.0
2009-06-12 16:16:00,4.46753,4.47455,4.46613,4.46776,6000000.0
2009-06-12 16:17:00,4.47026,4.47436,4.46762,4.47141,6760000.0
2009-06-12 16:18:00,4.47154,4.47502,4.46769,4.47293,7880000.0
2009-06-12 16:19:00,4.46662,4.47318,4.46607,4.47298,7530000.0
2009-06-12 16:20:00,4.47129,4.47415,4.46336,4.47415,5250000.0
2009-06-12 16:21:00,4.47296,4.47475,4.46339,4.46978,5260000.0
2009-06-12 16:22:00,4.4755,4.4755,4.46887,4.46887,6380000.0
2009-06-12 16:23:00,4.47217,4.47374,4.46844,4.47196,6760000.0
2009-06-12 16:24:00,4.47363,4.47363,4.46775,4.47092,6000000.0
2009-06-12 16:25:00,4.468,4.47702,4.46639,4.47341,9000000.0
2009-06-12 16:26:00,4.47274,4.47361,4.4663,4.46664,5250000.0
2009-06-12 16:27:00,4.47393,4.47393,4.46605,4.47313,7130000.0
2009-06-12 16:28:00,4.47169,4.47335,4.46784,4.46876,7130000.0
2009-06-12 16:29:00,4.46546,4.47356,4.46489,4.46629,7140000.0
2009-06-12 16:30:00,4.46941,4.47253,4.46432,4.46432,7130000.0
2009-06-12 16:31:00,4.46937,4.47582,4.46338,4.46382,7130000.0
2009-06-12 16:32:00,4.47095,4.47314,4.46169,4.46255,13890000.0
2009-06-12 16:33:00,4.47185,4.472,4.46708,4.472,6750000.0
2009-06-12 16:34:00,4.47182,4.47289,4.47014,4.47014,4510000.0
2009-06-12 16:35:00,4.46891,4.47251,4.46422,4.47197,10130000.0
2009-06-12 16:36:00,4.4729,4.47323,4.46763,4.47127,5630000.0
2009-06-12 16:37:00,4.47418,4.47454,4.46205,4.47107,9390000.0
2009-06-12 16:38:00,4.47063,4.47423,4.46394,4.4731,5630000.0
2009-06-12 16:39:00,4.47207,4.47237,4.46072,4.46072,9380000.0
2009-06-12 16:40:00,4.46933,4.47116,4.45207,4.46236,9750000.0
2009-06-12 16:41:00,4.4655,4.46884,4.45618,4.46749,9380000.0
2009-06-12 16:42:00,4.46222,4.46937,4.45897,4.46886,14630000.0
2009-06-12 16:43:00,4.46392,4.4669,4.45844,4.46605,5260000.0
2009-06-12 16:44:00,4.46379,4.46884,4.46266,4.46657,10130000.0
2009-06-12 16:45:00,4.46131,4.4736,4.46131,4.46808,8630000.0
2009-06-12 16:46:00,4.4683,4.46846,4.45547,4.46638,11640000.0
2009-06-12 16:47:00,4.46504,4.46985,4.46121,4.46815,8250000.0
2009-06-12 16:48:00,4.46867,4.4693,4.46082,4.46689,5260000.0
2009-06-12 16:49:00,4.46661,4.46706,4.46114,4.46514,7130000.0
2009-06-12 16:50:00,4.46334,4.47003,4.46135,4.46394,10510000.0
2009-06-12 16:51:00,4.46802,4.47092,4.46382,4.46382,6380000.0
2009-06-12 16:52:00,4.45789,4.46868,4.45789,4.46822,8270000.0
2009-06-12 16:53:00,4.46785,4.47226,4.46611,4.46804,11250000.0
2009-06-12 16:54:00,4.46809,4.47068,4.45751,4.46142,7500000.0
2009-06-12 16:55:00,4.46963,4.4705,4.46295,4.46295,6000000.0
2009-06-12 16:56:00,4.46644,4.46888,4.45777,4.46888,10130000.0
2009-06-12 16:57:00,4.46628,4.46823,4.46301,4.46683,7130000.0
2009-06-12 16:58:00,4.46832,4.46955,4.46371,4.46749,6390000.0
2009-06-12 16:59:00,4.46691,4.46795,4.45883,4.46453,8260000.0
2009-06-12 17:00:00,4.47,4.47,4.45773,4.46265,9010000.0
2009-06-12 17:01:00,4.46638,4.47003,4.45958,4.4691,10130000.0
2009-06-12 17:02:00,4.46562,4.46844,4.45865,4.46406,6010000.0
2009-06-12 17:03:00,4.46781,4.46781,4.45614,4.46275,7130000.0
2009-06-12 17:04:00,4.45698,4.46578,4.45698,4.45898,11250000.0
2009-06-12 17:05:00,4.46464,4.46464,4.46056,4.46422,7130000.0
2009-06-12 17:06:00,4.46596,4.46676,4.45681,4.46472,8260000.0
2009-06-12 17:07:00,4.46357,4.46539,4.45547,4.4613,9410000.0
2009-06-12 17:08:00,4.46403,4.46587,4.45681,4.45917,5250000.0
2009-06-12 17:09:00,4.45683,4.46389,4.45405,4.45496,7880000.0
2009-06-12 17:10:00,4.46452,4.46452,4.454,4.46379,8250000.0
2009-06-12 17:11:00,4.46412,4.46443,4.45231,4.45231,6770000.0
2009-06-12 17:12:00,4.46271,4.46297,4.4539,4.46275,6010000.0
2009-06-12 17:13:00,4.46391,4.4681,4.45573,4.46193,11260000.0
2009-06-12 17:14:00,4.46205,4.46216,4.45729,4.45729,5630000.0
2009-06-12 17:15:00,4.45848,4.46439,4.45833,4.45919,6010000.0
2009-06-12 17:16:00,4.4607,4.46306,4.45642,4.46306,9000000.0
2009-06-12 17:17:00,4.46181,4.46206,4.45523,4.46197,10130000.0
2009-06-12 17:18:00,4.46235,4.46248,4.45298,4.45683,8630000.0
2009-06-12 17:19:00,4.45726,4.46118,4.45282,4.45463,9010000.0
2009-06-12 17:20:00,4.46286,4.46364,4.45639,4.46145,5250000.0
2009-06-12 17:21:00,4.46048,4.46666,4.45691,4.46345,5250000.0
2009-06-12 17:22:00,4.46173,4.46182,4.45901,4.46147,4880000.0
2009-06-12 17:23:00,4.4575,4.46334,4.45146,4.46334,7500000.0
2009-06-12 17:24:00,4.45798,4.46673,4.45798,4.46164,10500000.0
2009-06-12 17:25:00,4.46252,4.46252,4.45394,4.46062,7140000.0
2009-06-12 17:26:00,4.45741,4.46239,4.4572,4.45956,4140000.0
2009-06-12 17:27:00,4.45844,4.45977,4.44972,4.45402,7880000.0
2009-06-12 17:28:00,4.46095,4.46149,4.44991,4.45117,6760000.0
2009-06-12 17:29:00,4.46285,4.46434,4.45949,4.46171,9750000.0
2009-06-12 17:30:00,4.45748,4.46277,4.45669,4.46259,5630000.0
2009-06-12 17:31:00,4.4589,4.4629,4.45278,4.45583,12750000.0
2009-06-12 17:32:00,4.4618,4.4618,4.45657,4.45965,6380000.0
2009-06-12 17:33:00,4.45847,4.46108,4.45544,4.45544,10130000.0
2009-06-12 17:34:00,4.4609,4.46115,4.45386,4.45386,4880000.0
2009-06-12 17:35:00,4.45841,4.45841,4.44965,4.4501,6380000.0
2009-06-12 17:36:00,4.4546,4.45678,4.44644,4.45142,9750000.0
2009-06-12 17:37:00,4.45871,4.45871,4.45148,4.45148,6000000.0
2009-06-12 17:38:00,4.45551,4.45772,4.45261,4.45697,6000000.0
2009-06-12 17:39:00,4.45541,4.45794,4.44765,4.45094,8640000.0
2009-06-12 17:40:00,4.45179,4.45596,4.44914,4.45585,6760000.0
2009-06-12 17:41:00,4.4511,4.45594,4.44469,4.45487,9000000.0
2009-06-12 17:42:00,4.45528,4.45626,4.45062,4.45449,5630000.0
2009-06-12 17:43:00,4.45083,4.45626,4.45083,4.45426,5630000.0
2009-06-12 17:44:00,4.45513,4.45513,4.44863,4.45443,5640000.0
2009-06-12 17:45:00,4.45344,4.45757,4.45085,4.45203,6000000.0
2009-06-12 17:46:00,4.44826,4.45807,4.44601,4.44601,9380000.0
2009-06-12 17:47:00,4.45492,4.45526,4.44851,4.45443,6000000.0
2009-06-12 17:48:00,4.45266,4.45661,4.44791,4.4541,7880000.0
2009-06-12 17:49:00,4.45572,4.45572,4.4487,4.45392,8250000.0
2009-06-12 17:50:00,4.4541,4.4541,4.44801,4.45037,5630000.0
2009-06-12 17:51:00,4.45516,4.45746,4.44964,4.45299,6380000.0
2009-06-12 17:52:00,4.44655,4.4567,4.44655,4.45316,6000000.0
2009-06-12 17:53:00,4.45408,4.45669,4.44994,4.45461,6750000.0
2009-06-12 17:54:00,4.45414,4.45509,4.44651,4.45201,5640000.0
2009-06-12 17:55:00,4.45256,4.45256,4.44245,4.44245,5630000.0
2009-06-12 17:56:00,4.45322,4.45371,4.44411,4.45211,6010000.0
2009-06-12 17:57:00,4.44659,4.45364,4.443,4.45248,7510000.0
2009-06-12 17:58:00,4.44468,4.45418,4.44412,4.44875,9750000.0
2009-06-12 17:59:00,4.45152,4.45523,4.44883,4.4506,8260000.0
2009-06-12 18:00:00,4.44488,4.45534,4.44488,4.45534,4890000.0
2009-06-12 18:01:00,4.4561,4.4561,4.45041,4.45596,5260000.0
2009-06-12 18:02:00,4.45398,4.45552,4.44942,4.45552,6380000.0
2009-06-12 18:03:00,4.45671,4.45671,4.44597,4.45262,6010000.0
2009-06-12 18:04:00,4.45639,4.45639,4.44789,4.45204,5250000.0
2009-06-12 18:05:00,4.45627,4.45677,4.44887,4.45417,4880000.0
2009-06-12 18:06:00,4.45139,4.4545,4.44299,4.45012,6000000.0
2009-06-12 18:07:00,4.45424,4.45719,4.44677,4.45367,8250000.0
2009-06-12 18:08:00,4.4562,4.4562,4.44624,4.44624,5260000.0
2009-06-12 18:09:00,4.45538,4.45625,4.45105,4.45565,4510000.0
2009-06-12 18:10:00,4.45373,4.45687,4.44654,4.44654,6380000.0
2009-06-12 18:11:00,4.4574,4.46002,4.44817,4.44817,5630000.0
2009-06-12 18:12:00,4.45706,4.45939,4.45181,4.45762,6760000.0
2009-06-12 18:13:00,4.45616,4.45802,4.45194,4.45759,5640000.0
2009-06-12 18:14:00,4.4572,4.45759,4.44949,4.45129,6010000.0
2009-06-12 18:15:00,4.45768,4.45768,4.45036,4.45318,5630000.0
2009-06-12 18:17:00,4.45193,4.46325,4.45193,4.45929,9000000.0
2009-06-12 18:19:00,4.45738,4.46345,4.45201,4.46101,4880000.0
2009-06-12 18:20:00,4.45736,4.45878,4.448,4.45428,5250000.0
2009-06-12 18:21:00,4.45783,4.45982,4.45533,4.45698,6000000.0
2009-06-12 18:22:00,4.45042,4.46062,4.45042,4.45839,7880000.0
2009-06-12 18:24:00,4.45896,4.45994,4.45301,4.45859,9380000.0
2009-06-12 18:25:00,4.45802,4.45876,4.45147,4.45147,4140000.0
2009-06-12 18:26:00,4.45819,4.45967,4.45032,4.45032,6380000.0
2009-06-12 18:27:00,4.4593,4.45932,4.45398,4.45932,6010000.0
2009-06-12 18:30:00,4.45373,4.4573,4.44676,4.4481,7130000.0
2009-06-12 18:31:00,4.45864,4.45864,4.44859,4.45675,6000000.0
2009-06-12 18:32:00,4.45831,4.45952,4.44929,4.45934,7510000.0
2009-06-12 18:33:00,4.45527,4.45907,4.44962,4.45904,7880000.0
2009-06-12 18:34:00,4.44962,4.45905,4.44962,4.45381,7880000.0
2009-06-12 18:36:00,4.45522,4.45842,4.45303,4.45842,5630000.0
2009-06-12 18:39:00,4.45541,4.45779,4.448,4.45649,9380000.0
2009-06-12 18:40:00,4.45522,4.45522,4.44404,4.45171,6760000.0
2009-06-12 18:41:00,4.45289,4.45446,4.44102,4.44809,6380000.0
2009-06-12 18:42:00,4.45087,4.45388,4.44308,4.44308,6000000.0
2009-06-12 18:43:00,4.45081,4.45208,4.4391,4.45022,7130000.0
2009-06-12 18:45:00,4.44698,4.45719,4.44698,4.45443,6010000.0
2009-06-12 18:46:00,4.44109,4.45364,4.44109,4.45246,5250000.0
2009-06-12 18:47:00,4.45221,4.45384,4.44908,4.44908,5250000.0
2009-06-12 18:48:00,4.45284,4.45297,4.44595,4.44648,7500000.0
2009-06-12 18:49:00,4.45184,4.45339,4.44896,4.45156,4880000.0
2009-06-12 18:50:00,4.4529,4.45334,4.44795,4.44892,6380000.0
2009-06-12 18:51:00,4.449,4.45557,4.446,4.45274,6750000.0
2009-06-12 18:52:00,4.45373,4.45699,4.45043,4.45699,5250000.0
2009-06-12 18:53:00,4.45708,4.46139,4.455,4.455,6000000.0
2009-06-12 18:54:00,4.45299,4.45945,4.447,4.45301,8250000.0
2009-06-12 18:55:00,4.45639,4.45639,4.44827,4.45503,7130000.0
2009-06-12 18:56:00,4.45425,4.4553,4.44881,4.45069,7500000.0
2009-06-12 18:57:00,4.45221,4.45866,4.45032,4.45331,6750000.0
2009-06-12 18:58:00,4.45574,4.4615,4.45204,4.45735,5250000.0
2009-06-12 18:59:00,4.46174,4.46355,4.45539,4.46355,7500000.0
2009-06-12 19:00:00,4.46329,4.46329,4.45434,4.45912,6000000.0
2009-06-12 19:01:00,4.45693,4.45693,4.45124,4.45124,4880000.0
2009-06-12 19:02:00,4.45211,4.45611,4.45062,4.45566,6000000.0
2009-06-12 19:03:00,4.45502,4.46149,4.45177,4.46149,5630000.0
2009-06-12 19:04:00,4.45603,4.46108,4.45305,4.45305,7130000.0
2009-06-12 19:05:00,4.44995,4.45665,4.44995,4.45642,5250000.0
2009-06-12 19:06:00,4.45102,4.45604,4.44836,4.45592,8250000.0
2009-06-12 19:07:00,4.45157,4.45931,4.44702,4.45271,7500000.0
2009-06-12 19:09:00,4.46157,4.46193,4.45199,4.46098,7510000.0
2009-06-12 19:11:00,4.45371,4.4639,4.45371,4.45667,5260000.0
2009-06-12 19:12:00,4.45788,4.45901,4.44893,4.45556,5630000.0
2009-06-12 19:15:00,4.46296,4.46301,4.45441,4.46261,8640000.0
2009-06-12 19:16:00,4.46051,4.46116,4.45568,4.46096,7890000.0
2009-06-12 19:18:00,4.45588,4.46115,4.45418,4.46115,6000000.0
2009-06-12 19:19:00,4.45948,4.45977,4.45523,4.45646,6000000.0
2009-06-12 19:21:00,4.45599,4.4599,4.45112,4.45647,6750000.0
2009-06-12 19:23:00,4.45991,4.46057,4.45348,4.45473,6760000.0
2009-06-12 19:26:00,4.45924,4.46107,4.45563,4.45594,6380000.0
2009-06-12 19:28:00,4.45925,4.46052,4.45082,4.4591,6400000.0
2009-06-12 19:30:00,4.45835,4.4599,4.45334,4.45414,4880000.0
2009-06-12 19:31:00,4.45537,4.46227,4.45444,4.45782,5260000.0
2009-06-12 19:33:00,4.45738,4.46295,4.45738,4.46295,6010000.0
2009-06-12 19:35:00,4.45322,4.46346,4.45322,4.46032,8250000.0
2009-06-12 19:37:00,4.4567,4.46274,4.4567,4.46005,6000000.0
2009-06-12 19:38:00,4.45018,4.45409,4.44428,4.44428,7500000.0
2009-06-12 19:40:00,4.46022,4.46185,4.45082,4.45082,11650000.0
2009-06-12 19:44:00,4.46069,4.46336,4.45093,4.45511,12000000.0
2009-06-12 19:45:00,4.45253,4.46354,4.45176,4.45808,17630000.0
2009-06-12 19:46:00,4.45885,4.45917,4.44857,4.45767,12760000.0
2009-06-12 19:47:00,4.45675,4.4637,4.45117,4.45117,12010000.0
2009-06-12 19:48:00,4.45849,4.46061,4.45538,4.46061,7510000.0
2009-06-12 19:49:00,4.45816,4.45976,4.44718,4.45959,11640000.0
2009-06-12 19:50:00,4.46034,4.46217,4.45213,4.45725,9390000.0
2009-06-12 19:51:00,4.45529,4.46237,4.45174,4.46069,12390000.0
2009-06-12 19:52:00,4.45371,4.46219,4.45371,4.4597,10510000.0
2009-06-12 19:54:00,4.45153,4.46416,4.45153,4.46193,10500000.0
2009-06-12 19:55:00,4.45765,4.45765,4.44801,4.4493,9020000.0
2009-06-12 19:56:00,4.45911,4.46102,4.45508,4.45644,11260000.0
2009-06-12 19:57:00,4.45658,4.45941,4.4539,4.45941,10130000.0
2009-06-12 19:58:00,4.4557,4.46415,4.45197,4.45992,13140000.0
2009-06-12 19:59:00,4.45946,4.46026,4.45073,4.4596,11260000.0
2009-06-12 20:00:00,4.46045,4.46084,4.45042,4.45042,12390000.0
2009-06-12 20:01:00,4.45822,4.45822,4.45046,4.4545,5260000.0
2009-06-12 20:02:00,4.45998,4.45998,4.45485,4.45928,4510000.0
2009-06-12 20:03:00,4.4576,4.45929,4.45424,4.45929,6000000.0
2009-06-12 20:04:00,4.46009,4.46009,4.45344,4.45807,4510000.0
2009-06-12 20:05:00,4.45831,4.4599,4.45052,4.45617,4880000.0
2009-06-12 20:06:00,4.45547,4.46201,4.45547,4.45791,7880000.0
2009-06-12 20:07:00,4.45801,4.4587,4.44947,4.44947,6000000.0
2009-06-12 20:08:00,4.45569,4.46101,4.45143,4.45941,5630000.0
2009-06-12 20:09:00,4.45522,4.46081,4.44951,4.44951,7500000.0
2009-06-12 20:10:00,4.45195,4.45844,4.44863,4.45844,5260000.0
2009-06-12 20:11:00,4.45552,4.46112,4.4519,4.45883,5630000.0
2009-06-12 20:12:00,4.44853,4.45722,4.44609,4.45722,7510000.0
2009-06-12 20:13:00,4.46018,4.46018,4.44876,4.45489,4880000.0
2009-06-12 20:14:00,4.4582,4.46006,4.45062,4.45073,7130000.0
2009-06-12 20:15:00,4.46064,4.46174,4.4546,4.46122,6750000.0
2009-06-12 20:16:00,4.45924,4.46054,4.44832,4.45739,6750000.0
2009-06-12 20:17:00,4.45956,4.45956,4.45397,4.45918,4510000.0
2009-06-12 20:18:00,4.45458,4.46022,4.44986,4.45688,6760000.0
2009-06-12 20:19:00,4.45413,4.4638,4.45413,4.46185,5260000.0
2009-06-12 20:20:00,4.45977,4.46106,4.45463,4.45953,4880000.0
2009-06-12 20:21:00,4.45839,4.45962,4.45473,4.45962,5250000.0
2009-06-12 20:22:00,4.46098,4.46098,4.45212,4.45212,5630000.0
2009-06-12 20:23:00,4.45916,4.46108,4.45558,4.45907,5260000.0
2009-06-12 20:24:00,4.45631,4.45992,4.45484,4.45484,6000000.0
2009-06-12 20:25:00,4.45379,4.45891,4.44921,4.45853,5260000.0
2009-06-12 20:26:00,4.45603,4.46117,4.45482,4.4597,7130000.0
2009-06-12 20:27:00,4.46089,4.46137,4.45114,4.45114,6000000.0
2009-06-12 20:28:00,4.4546,4.45984,4.4546,4.45465,5630000.0
2009-06-12 20:29:00,4.46039,4.46145,4.45211,4.45211,5260000.0
2009-06-12 20:30:00,4.45197,4.46176,4.45197,4.4578,6000000.0
2009-06-12 20:32:00,4.45458,4.46108,4.44955,4.46108,5630000.0
2009-06-12 20:34:00,4.46176,4.46176,4.45232,4.45232,5630000.0
2009-06-12 20:35:00,4.45764,4.46137,4.45107,4.46109,7880000.0
2009-06-12 20:36:00,4.45738,4.46293,4.45738,4.46129,7130000.0
2009-06-12 20:37:00,4.45332,4.46256,4.45332,4.45568,6000000.0
2009-06-12 20:39:00,4.462,4.46386,4.45362,4.46241,7880000.0
2009-06-12 20:41:00,4.45982,4.46228,4.45447,4.46228,6760000.0
2009-06-12 20:43:00,4.46055,4.46307,4.45312,4.46252,5250000.0
2009-06-12 20:44:00,4.46207,4.46243,4.46207,4.46243,1500000.0
2009-06-12 20:45:00,4.45967,4.46397,4.45912,4.46199,4510000.0
2009-06-12 20:46:00,4.46267,4.46267,4.46197,4.46197,1500000.0
2009-06-12 20:51:00,4.45794,4.46322,4.45794,4.46322,3010000.0
2009-06-12 20:52:00,4.45156,4.46197,4.45156,4.45893,5250000.0
2009-06-12 20:53:00,4.45808,4.46208,4.45405,4.45882,5250000.0
2009-06-12 20:54:00,4.46183,4.46324,4.45165,4.45668,6760000.0
2009-06-12 20:55:00,4.46504,4.4676,4.45545,4.45983,8250000.0
2009-06-12 20:56:00,4.4645,4.46548,4.45579,4.45986,6000000.0
2009-06-12 20:57:00,4.45887,4.46664,4.45887,4.46511,4880000.0
2009-06-12 20:58:00,4.46479,4.46479,4.46012,4.46212,3750000.0
2009-06-12 20:59:00,4.46468,4.46801,4.45754,4.46201,12020000.0
2009-06-12 21:00:00,4.46333,4.46549,4.45987,4.46394,5630000.0
2009-06-12 21:01:00,4.46401,4.46502,4.45277,4.45935,11630000.0
2009-06-12 21:02:00,4.46477,4.46477,4.45637,4.46299,6750000.0
2009-06-12 21:03:00,4.463,4.463,4.45406,4.45864,4880000.0
2009-06-12 21:04:00,4.45996,4.45996,4.45487,4.45825,3760000.0
2009-06-12 21:05:00,4.45777,4.46059,4.44807,4.46059,4130000.0
2009-06-12 21:07:00,4.45326,4.46007,4.45326,4.4559,4880000.0
2009-06-12 21:08:00,4.45614,4.45614,4.4489,4.45363,4510000.0
2009-06-12 21:09:00,4.45263,4.46031,4.45234,4.46031,5250000.0
2009-06-12 21:10:00,4.44957,4.45607,4.44524,4.45352,5640000.0
2009-06-12 21:11:00,4.45721,4.45767,4.44847,4.45323,5250000.0
2009-06-12 21:12:00,4.45598,4.4579,4.45021,4.45253,6380000.0
2009-06-12 21:13:00,4.45127,4.45851,4.44842,4.4581,8250000.0
2009-06-12 21:14:00,4.45766,4.46262,4.4514,4.45772,9010000.0
2009-06-12 21:15:00,4.45598,4.45903,4.454,4.45903,5250000.0
2009-06-12 21:16:00,4.45945,4.45945,4.45584,4.45584,4510000.0
2009-06-12 21:17:00,4.45958,4.45958,4.45651,4.45707,3750000.0
2009-06-12 21:18:00,4.4547,4.45992,4.45214,4.4588,6750000.0
2009-06-12 21:19:00,4.45573,4.46127,4.45125,4.45125,6010000.0
2009-06-12 21:20:00,4.45096,4.45836,4.45096,4.45593,4880000.0
2009-06-12 21:21:00,4.45723,4.45767,4.45206,4.45398,4500000.0
2009-06-12 21:22:00,4.45688,4.45688,4.44491,4.45291,3750000.0
2009-06-12 21:23:00,4.45385,4.45677,4.44655,4.45078,4130000.0
2009-06-12 21:24:00,4.45227,4.45529,4.44548,4.45422,6000000.0
2009-06-12 21:25:00,4.45272,4.45586,4.45104,4.45104,4500000.0
2009-06-12 21:26:00,4.45392,4.45577,4.44702,4.44702,4880000.0
2009-06-12 21:28:00,4.45571,4.45571,4.44959,4.45045,5260000.0
2009-06-12 21:29:00,4.45134,4.45651,4.44518,4.45134,13880000.0
2009-06-12 21:30:00,4.45742,4.45742,4.45302,4.45342,3750000.0
2009-06-12 21:31:00,4.45525,4.45642,4.44683,4.451,4500000.0
2009-06-12 21:32:00,4.45529,4.45915,4.45094,4.45385,7130000.0
2009-06-12 21:33:00,4.45599,4.45627,4.44997,4.45627,4500000.0
2009-06-12 21:34:00,4.45404,4.45685,4.45135,4.45505,7130000.0
2009-06-12 21:35:00,4.45389,4.45566,4.45062,4.45512,7500000.0
2009-06-12 21:36:00,4.4574,4.4574,4.45164,4.4541,6010000.0
2009-06-12 21:37:00,4.45667,4.45723,4.44838,4.45297,6000000.0
2009-06-12 21:38:00,4.45606,4.45617,4.45167,4.45617,4130000.0
2009-06-12 21:40:00,4.45632,4.45686,4.45074,4.45643,8250000.0
2009-06-12 21:41:00,4.45451,4.45739,4.44972,4.45592,5250000.0
2009-06-12 21:42:00,4.45613,4.45766,4.45359,4.45679,3380000.0
2009-06-12 21:43:00,4.45819,4.45819,4.44574,4.45428,6010000.0
2009-06-12 21:44:00,4.45422,4.45789,4.45371,4.4559,6750000.0
2009-06-12 21:45:00,4.45482,4.4577,4.45067,4.45213,5630000.0
2009-06-12 21:46:00,4.45479,4.45576,4.44877,4.45571,6000000.0
2009-06-12 21:47:00,4.45674,4.45808,4.44997,4.45308,3760000.0
2009-06-12 21:48:00,4.4571,4.4571,4.44618,4.45645,5630000.0
2009-06-12 21:49:00,4.45254,4.45733,4.44703,4.45255,5250000.0
2009-06-12 21:50:00,4.45745,4.45745,4.45428,4.45428,4500000.0
2009-06-12 21:51:00,4.45485,4.45991,4.44759,4.45896,5630000.0
2009-06-12 21:52:00,4.45661,4.45807,4.45055,4.45556,6380000.0
2009-06-12 21:53:00,4.45724,4.4606,4.44909,4.46019,5260000.0
2009-06-12 21:54:00,4.45455,4.4579,4.44771,4.44771,5250000.0
2009-06-12 21:55:00,4.45671,4.45671,4.45328,4.45328,2630000.0
2009-06-12 21:56:00,4.45161,4.45674,4.45161,4.45459,3000000.0
2009-06-12 21:57:00,4.4554,4.45716,4.44653,4.45716,5250000.0
2009-06-12 21:58:00,4.45618,4.45618,4.45052,4.45309,5630000.0
2009-06-12 21:59:00,4.45475,4.45867,4.44706,4.45631,9390000.0
2009-06-12 22:00:00,4.45229,4.45691,4.45088,4.45597,7880000.0
2009-06-12 22:01:00,4.45084,4.45644,4.44604,4.45622,5250000.0
2009-06-12 22:02:00,4.45692,4.45936,4.44978,4.44978,2630000.0
2009-06-12 22:03:00,4.45194,4.45602,4.45094,4.45094,1880000.0
2009-06-12 22:04:00,4.45612,4.45699,4.45145,4.45646,3380000.0
2009-06-12 22:05:00,4.4578,4.45865,4.44814,4.44814,3000000.0
2009-06-12 22:06:00,4.45752,4.45752,4.45243,4.45243,2250000.0
2009-06-12 22:07:00,4.45272,4.45887,4.44773,4.45584,4880000.0
2009-06-12 22:08:00,4.45596,4.45596,4.45146,4.45146,1880000.0
2009-06-12 22:09:00,4.4557,4.45779,4.45116,4.4566,4140000.0
2009-06-12 22:11:00,4.45742,4.45742,4.44663,4.44663,4510000.0
2009-06-12 22:12:00,4.4558,4.45719,4.45482,4.45482,4140000.0
2009-06-12 22:13:00,4.45589,4.45589,4.44329,4.44329,5260000.0
2009-06-12 22:14:00,4.45607,4.45607,4.44931,4.45543,13880000.0
2009-06-12 22:15:00,4.45578,4.45623,4.451,4.451,3380000.0
2009-06-12 22:16:00,4.45575,4.45926,4.45244,4.45926,7510000.0
2009-06-12 22:17:00,4.45707,4.45916,4.45594,4.45682,4130000.0
2009-06-12 22:18:00,4.45907,4.45907,4.44899,4.45424,9010000.0
2009-06-12 22:19:00,4.45144,4.45819,4.45144,4.45727,5630000.0
2009-06-12 22:20:00,4.45669,4.45693,4.45146,4.45693,6000000.0
2009-06-12 22:21:00,4.45475,4.45603,4.45023,4.45603,5250000.0
2009-06-12 22:22:00,4.46013,4.46013,4.45259,4.45609,6010000.0
2009-06-12 22:23:00,4.45703,4.45962,4.45125,4.45355,7880000.0
2009-06-12 22:24:00,4.45772,4.45772,4.45275,4.45767,4880000.0
2009-06-12 22:25:00,4.46118,4.46118,4.45207,4.46019,4130000.0
2009-06-12 22:31:00,4.46847,4.47048,4.46004,4.46868,7880000.0
2009-06-12 22:32:00,4.4671,4.46897,4.46477,4.46897,6000000.0
2009-06-12 22:34:00,4.47266,4.47266,4.47266,4.47266,750000.0
2009-06-12 22:35:00,4.47007,4.47079,4.47007,4.47079,1500000.0
2009-06-12 22:36:00,4.46152,4.46386,4.45322,4.4621,8250000.0
2009-06-12 22:37:00,4.47037,4.47256,4.46806,4.47256,6000000.0
2009-06-12 22:39:00,4.4716,4.47346,4.46322,4.47201,7880000.0
2009-06-12 22:41:00,4.47131,4.4724,4.46291,4.47185,8250000.0
2009-06-12 22:42:00,4.46977,4.47196,4.46746,4.47196,6000000.0
2009-06-12 22:44:00,4.47059,4.4709,4.46146,4.4676,17250000.0
2009-06-12 22:45:00,4.48107,4.48107,4.48107,4.48107,750000.0
2009-06-12 22:46:00,4.46958,4.46958,4.46612,4.46612,3000000.0
2009-06-12 22:48:00,4.4712,4.47306,4.46282,4.47161,7880000.0
2009-06-12 22:49:00,4.46394,4.47225,4.46394,4.47225,5630000.0
2009-06-12 22:51:00,4.47213,4.47438,4.46371,4.47246,7880000.0
2009-06-12 22:53:00,4.47221,4.47452,4.46337,4.47201,8250000.0
2009-06-12 22:55:00,4.472,4.47405,4.46361,4.47244,7880000.0
2009-06-12 22:56:00,4.47087,4.47306,4.46856,4.47306,6000000.0
2009-06-12 22:58:00,4.4717,4.47356,4.46332,4.47211,7880000.0
2009-06-14 23:00:00,4.4652,4.46706,4.45682,4.46561,7510000.0
2009-06-14 23:02:00,4.46438,4.46438,4.45918,4.45918,1130000.0
2009-06-14 23:03:00,4.46677,4.46854,4.459,4.46336,3380000.0
2009-06-14 23:04:00,4.46394,4.46394,4.46394,4.46394,750000.0
2009-06-14 23:05:00,4.4686,4.46976,4.45974,4.46715,4510000.0
2009-06-14 23:06:00,4.45957,4.46694,4.45957,4.46694,1130000.0
2009-06-14 23:07:00,4.46029,4.47025,4.46029,4.46868,6000000.0
2009-06-14 23:08:00,4.46843,4.47045,4.45927,4.46676,10510000.0
2009-06-14 23:09:00,4.46804,4.47032,4.46616,4.46987,6010000.0
2009-06-14 23:10:00,4.47036,4.47114,4.46523,4.46923,10500000.0
2009-06-14 23:12:00,4.46981,4.46992,4.46344,4.46467,3760000.0
2009-06-14 23:13:00,4.46705,4.4699,4.46419,4.46512,3010000.0
2009-06-14 23:14:00,4.46634,4.47425,4.46263,4.47096,18050000.0
2009-06-14 23:15:00,4.46596,4.47031,4.46463,4.47031,3380000.0
2009-06-14 23:16:00,4.4652,4.46813,4.4652,4.46813,2250000.0
2009-06-14 23:17:00,4.46297,4.46765,4.46297,4.46429,3000000.0
2009-06-14 23:19:00,4.46915,4.47133,4.46689,4.46881,6000000.0
2009-06-14 23:20:00,4.46536,4.46847,4.46536,4.46847,1500000.0
2009-06-14 23:21:00,4.4689,4.47076,4.46052,4.46931,8250000.0
2009-06-14 23:22:00,4.46697,4.46893,4.46419,4.46893,5630000.0
2009-06-14 23:26:00,4.46489,4.47092,4.46489,4.46888,4510000.0
2009-06-14 23:27:00,4.47036,4.47036,4.47036,4.47036,750000.0
2009-06-14 23:28:00,4.47046,4.47046,4.47046,4.47046,750000.0
2009-06-14 23:30:00,4.46923,4.47098,4.46106,4.47001,8250000.0
2009-06-14 23:31:00,4.46797,4.47016,4.46566,4.47016,6000000.0
2009-06-14 23:33:00,4.46905,4.47127,4.46057,4.46925,7880000.0
2009-06-14 23:35:00,4.4695,4.47136,4.46112,4.46991,8250000.0
2009-06-14 23:38:00,4.4692,4.47106,4.46082,4.46961,7510000.0
2009-06-14 23:39:00,4.46491,4.4664,4.46154,4.46536,5630000.0
2009-06-14 23:40:00,4.46451,4.4655,4.45914,4.45914,8250000.0
2009-06-14 23:42:00,4.46546,4.4661,4.45933,4.46093,5630000.0
2009-06-14 23:43:00,4.46508,4.46508,4.4611,4.46405,4130000.0
2009-06-14 23:44:00,4.46872,4.46921,4.45932,4.46865,25530000.0
2009-06-14 23:45:00,4.46518,4.46943,4.45933,4.45933,5630000.0
2009-06-14 23:47:00,4.46906,4.46906,4.46906,4.46906,750000.0
2009-06-14 23:48:00,4.46703,4.4677,4.46593,4.4677,2250000.0
2009-06-14 23:49:00,4.4658,4.46766,4.45742,4.46621,8250000.0
2009-06-14 23:50:00,4.46417,4.46636,4.46186,4.46636,6000000.0
2009-06-14 23:52:00,4.4659,4.46776,4.45752,4.46631,8250000.0
2009-06-14 23:54:00,4.46546,4.4677,4.45693,4.46589,7510000.0
2009-06-14 23:55:00,4.4638,4.46668,4.4617,4.46542,5260000.0
2009-06-14 23:56:00,4.46399,4.46399,4.4584,4.4584,7880000.0
2009-06-14 23:58:00,4.46234,4.46715,4.46234,4.4625,3000000.0
2009-06-14 23:59:00,4.46683,4.46861,4.45872,4.46677,24390000.0
2009-06-15 00:00:00,4.46679,4.46679,4.46679,4.46679,750000.0
2009-06-15 00:01:00,4.46648,4.46648,4.46178,4.46178,1500000.0
2009-06-15 00:04:00,4.4674,4.46926,4.45902,4.46781,7140000.0
2009-06-15 00:06:00,4.4669,4.46877,4.45836,4.46705,7880000.0
2009-06-15 00:08:00,4.46392,4.46637,4.45998,4.45998,5250000.0
2009-06-15 00:09:00,4.46772,4.46772,4.46772,4.46772,1500000.0
2009-06-15 00:10:00,4.4663,4.46678,4.45695,4.46591,8250000.0
2009-06-15 00:11:00,4.46407,4.46696,4.46248,4.46696,5630000.0
2009-06-15 00:13:00,4.46517,4.4671,4.4567,4.46554,7880000.0
2009-06-15 00:15:00,4.46667,4.46667,4.4556,4.46294,7510000.0
2009-06-15 00:16:00,4.45692,4.46102,4.45692,4.46102,1500000.0
2009-06-15 00:20:00,4.4635,4.4635,4.45296,4.45963,18380000.0
2009-06-15 00:21:00,4.46102,4.46102,4.46102,4.46102,750000.0
2009-06-15 00:23:00,4.46083,4.46083,4.46083,4.46083,750000.0
2009-06-15 00:24:00,4.46532,4.46532,4.46231,4.46231,1500000.0
2009-06-15 00:25:00,4.46166,4.468,4.46166,4.4662,3770000.0
2009-06-15 00:27:00,4.46175,4.46949,4.46175,4.46598,7130000.0
2009-06-15 00:28:00,4.45902,4.46562,4.45902,4.46562,1130000.0
2009-06-15 00:29:00,4.46187,4.46541,4.46187,4.46541,2630000.0
2009-06-15 00:30:00,4.4678,4.4678,4.46182,4.46549,4500000.0
2009-06-15 00:31:00,4.46128,4.46329,4.46128,4.46329,1500000.0
2009-06-15 00:32:00,4.46495,4.46501,4.46266,4.4632,3010000.0
2009-06-15 00:33:00,4.46412,4.46412,4.46412,4.46412,1500000.0
2009-06-15 00:34:00,4.46314,4.46831,4.46211,4.46613,7130000.0
2009-06-15 00:35:00,4.46639,4.46639,4.46523,4.46523,1130000.0
2009-06-15 00:36:00,4.4664,4.46691,4.45942,4.46691,4880000.0
2009-06-15 00:37:00,4.46669,4.46669,4.45727,4.46669,7140000.0
2009-06-15 00:39:00,4.46491,4.46658,4.45707,4.46103,6000000.0
2009-06-15 00:40:00,4.46499,4.46499,4.46499,4.46499,750000.0
2009-06-15 00:42:00,4.46614,4.46614,4.45742,4.45742,3000000.0
2009-06-15 00:44:00,4.46429,4.46662,4.46154,4.46154,4140000.0
2009-06-15 00:45:00,4.46737,4.46737,4.46737,4.46737,750000.0
2009-06-15 00:46:00,4.46039,4.46539,4.46017,4.46539,4880000.0
2009-06-15 00:47:00,4.46652,4.46652,4.46652,4.46652,380000.0
2009-06-15 00:57:00,4.46323,4.46582,4.45494,4.46376,8250000.0
2009-06-15 00:58:00,4.46237,4.46456,4.46006,4.46456,5630000.0
2009-06-15 01:00:00,4.4675,4.46936,4.45912,4.46791,7880000.0
2009-06-15 01:10:00,4.46324,4.46528,4.45494,4.46381,8250000.0
2009-06-15 01:15:00,4.46692,4.46831,4.46248,4.46735,7130000.0
2009-06-15 01:16:00,4.46263,4.46388,4.45942,4.4632,5260000.0
2009-06-15 01:17:00,4.46638,4.46638,4.46126,4.46164,6390000.0
2009-06-15 01:18:00,4.46089,4.46525,4.45933,4.45933,6000000.0
2009-06-15 01:19:00,4.45166,4.4612,4.45166,4.4612,5630000.0
2009-06-15 01:20:00,4.45937,4.46504,4.45937,4.45979,5630000.0
2009-06-15 01:21:00,4.46649,4.4679,4.46246,4.46246,4890000.0
2009-06-15 01:22:00,4.45978,4.4639,4.45959,4.45959,5630000.0
2009-06-15 01:23:00,4.46388,4.46519,4.46197,4.46197,5260000.0
2009-06-15 01:24:00,4.46726,4.46936,4.4634,4.4654,6760000.0
2009-06-15 01:26:00,4.46746,4.46777,4.46133,4.46708,6010000.0
2009-06-15 01:29:00,4.46435,4.47139,4.46435,4.46899,10140000.0
2009-06-15 01:30:00,4.46301,4.46843,4.46301,4.46775,5250000.0
2009-06-15 01:31:00,4.46384,4.46947,4.46008,4.46701,4140000.0
2009-06-15 01:33:00,4.46812,4.46812,4.45872,4.45872,4880000.0
2009-06-15 01:34:00,4.46282,4.46699,4.45744,4.45984,7500000.0
2009-06-15 01:35:00,4.46494,4.46494,4.45813,4.45813,3750000.0
2009-06-15 01:36:00,4.46632,4.46721,4.4574,4.46419,6380000.0
2009-06-15 01:37:00,4.46487,4.46928,4.45754,4.46794,6760000.0
2009-06-15 01:38:00,4.46544,4.46631,4.46095,4.46631,5630000.0
2009-06-15 01:40:00,4.46398,4.46853,4.45678,4.46347,7500000.0
2009-06-15 01:41:00,4.46121,4.46708,4.45702,4.46636,5260000.0
2009-06-15 01:43:00,4.46297,4.46739,4.46097,4.46584,6000000.0
2009-06-15 01:45:00,4.46674,4.46766,4.45734,4.46585,7880000.0
2009-06-15 01:47:00,4.46541,4.46641,4.45579,4.46429,8250000.0
2009-06-15 01:48:00,4.46607,4.46826,4.46376,4.46826,6000000.0
2009-06-15 01:50:00,4.4673,4.46916,4.45892,4.46771,7510000.0
2009-06-15 01:54:00,4.46887,4.46887,4.46867,4.46867,1500000.0
2009-06-15 01:55:00,4.46822,4.46822,4.46822,4.46822,750000.0
2009-06-15 01:56:00,4.4673,4.46916,4.45892,4.46771,8250000.0
2009-06-15 01:57:00,4.46657,4.46855,4.4643,4.46853,5630000.0
2009-06-15 02:02:00,4.46888,4.46888,4.46293,4.46662,8630000.0
2009-06-15 02:04:00,4.45962,4.46748,4.45257,4.46748,7140000.0
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 03:00:00,4.46812,4.46861,4.45688,4.46683,22890000.0
2009-06-15 03:10:00,4.46341,4.46778,4.46341,4.46778,1500000.0
2009-06-15 03:15:00,4.46484,4.46992,4.46484,4.46759,4880000.0
2009-06-15 03:30:00,4.46867,4.47051,4.46062,4.47006,8640000.0
2009-06-15 03:41:00,4.46239,4.4677,4.46239,4.4677,1500000.0
2009-06-15 03:43:00,4.46283,4.46949,4.46283,4.46946,3380000.0
2009-06-15 03:44:00,4.46641,4.46957,4.46012,4.46945,7140000.0
2009-06-15 03:45:00,4.46395,4.47076,4.46395,4.47051,1880000.0
2009-06-15 03:46:00,4.46896,4.46896,4.46433,4.46433,4880000.0
2009-06-15 03:48:00,4.46819,4.47003,4.46032,4.46906,6760000.0
2009-06-15 03:52:00,4.46877,4.46926,4.46434,4.46567,7510000.0
2009-06-15 03:53:00,4.46465,4.47037,4.46465,4.46829,4500000.0
2009-06-15 03:55:00,4.46789,4.46986,4.46002,4.46582,6000000.0
2009-06-15 03:57:00,4.46363,4.46367,4.46363,4.46367,1500000.0
2009-06-15 03:59:00,4.46557,4.46871,4.45944,4.46389,4510000.0
2009-06-15 04:00:00,4.46716,4.46811,4.45733,4.46689,24390000.0
2009-06-15 04:07:00,4.46921,4.46921,4.45987,4.45987,1500000.0
2009-06-15 04:09:00,4.45943,4.46951,4.45943,4.46233,6400000.0
2009-06-15 04:11:00,4.46799,4.46942,4.46397,4.46408,9380000.0
2009-06-15 04:12:00,4.46932,4.46932,4.46932,4.46932,750000.0
2009-06-15 04:14:00,4.47085,4.47085,4.46368,4.46368,2250000.0
2009-06-15 04:16:00,4.45962,4.46902,4.45962,4.46902,4510000.0
2009-06-15 04:18:00,4.45848,4.46886,4.45848,4.46859,5260000.0
2009-06-15 04:21:00,4.46747,4.46921,4.46747,4.46898,3000000.0
2009-06-15 04:23:00,4.46894,4.46986,4.46286,4.46986,5250000.0
2009-06-15 04:25:00,4.46896,4.46896,4.46896,4.46896,750000.0
2009-06-15 04:26:00,4.46886,4.46993,4.46886,4.46993,2250000.0
2009-06-15 04:28:00,4.46577,4.46996,4.46012,4.46952,6000000.0
2009-06-15 04:30:00,4.46777,4.46777,4.46303,4.46303,3750000.0
2009-06-15 04:32:00,4.46604,4.47172,4.46105,4.4688,15770000.0
2009-06-15 04:33:00,4.46854,4.46986,4.46467,4.46467,5250000.0
2009-06-15 04:35:00,4.46557,4.46944,4.46403,4.46842,6000000.0
2009-06-15 04:37:00,4.46824,4.46987,4.45997,4.46807,5630000.0
2009-06-15 04:38:00,4.46786,4.46789,4.45992,4.46789,6010000.0
2009-06-15 04:40:00,4.45869,4.46743,4.45726,4.46743,6000000.0
2009-06-15 04:42:00,4.46464,4.46996,4.46438,4.46906,5260000.0
2009-06-15 04:44:00,4.46819,4.46967,4.46819,4.46962,4500000.0
2009-06-15 04:45:00,4.469,4.469,4.45744,4.46328,19160000.0
2009-06-15 04:46:00,4.46938,4.46938,4.46402,4.46402,760000.0
2009-06-15 04:47:00,4.46947,4.46964,4.46002,4.46942,5260000.0
2009-06-15 04:49:00,4.46443,4.4701,4.46392,4.46971,4500000.0
2009-06-15 04:51:00,4.46887,4.46958,4.46045,4.46316,5630000.0
2009-06-15 04:52:00,4.46857,4.46932,4.45992,4.45992,6000000.0
2009-06-15 04:54:00,4.46424,4.46987,4.46424,4.46424,6390000.0
2009-06-15 04:56:00,4.46906,4.46979,4.46032,4.46529,7880000.0
2009-06-15 04:57:00,4.46002,4.46968,4.46002,4.46393,3760000.0
2009-06-15 04:59:00,4.46893,4.46893,4.46164,4.46164,6000000.0
2009-06-15 05:00:00,4.46607,4.47031,4.46042,4.46853,18780000.0
2009-06-15 05:01:00,4.46488,4.46819,4.45788,4.46729,6750000.0
2009-06-15 05:03:00,4.46953,4.46953,4.45992,4.46402,4880000.0
2009-06-15 05:04:00,4.46809,4.46962,4.46022,4.46912,7510000.0
2009-06-15 05:05:00,4.46517,4.46992,4.46052,4.46484,6380000.0
2009-06-15 05:06:00,4.46467,4.46946,4.46398,4.46434,3750000.0
2009-06-15 05:08:00,4.4697,4.46976,4.46031,4.46967,4500000.0
2009-06-15 05:10:00,4.46484,4.46931,4.46484,4.46484,6000000.0
2009-06-15 05:11:00,4.46493,4.46978,4.45893,4.46977,8250000.0
2009-06-15 05:13:00,4.46443,4.46956,4.46032,4.46564,5650000.0
2009-06-15 05:15:00,4.46669,4.47218,4.46082,4.46849,16880000.0
2009-06-15 05:17:00,4.46811,4.47108,4.46476,4.46476,6760000.0
2009-06-15 05:18:00,4.4695,4.4695,4.46178,4.46818,7130000.0
2009-06-15 05:19:00,4.45847,4.46271,4.45282,4.46093,16150000.0
2009-06-15 05:30:00,4.46648,4.46744,4.46193,4.46569,6760000.0
2009-06-15 05:44:00,4.45378,4.46413,4.44949,4.46413,8250000.0
2009-06-15 05:45:00,4.46892,4.46892,4.46268,4.46519,5250000.0
2009-06-15 05:56:00,4.46609,4.4684,4.46015,4.46015,4880000.0
2009-06-15 05:57:00,4.46072,4.46833,4.46072,4.46443,5630000.0
2009-06-15 05:58:00,4.46463,4.46976,4.45843,4.46414,6020000.0
2009-06-15 06:00:00,4.4694,4.47002,4.45878,4.45878,8250000.0
2009-06-15 06:08:00,4.46451,4.46516,4.45591,4.46007,4520000.0
2009-06-15 06:09:00,4.46098,4.46725,4.45971,4.4607,5260000.0
2009-06-15 06:10:00,4.46463,4.46628,4.45937,4.45937,6000000.0
2009-06-15 06:12:00,4.46072,4.46972,4.46072,4.46946,4520000.0
2009-06-15 06:14:00,4.46348,4.47052,4.46112,4.47048,5630000.0
2009-06-15 06:15:00,4.46957,4.47022,4.46647,4.46862,5250000.0
2009-06-15 06:16:00,4.46989,4.47023,4.46062,4.46494,7510000.0
2009-06-15 06:17:00,4.47027,4.47027,4.46077,4.46879,5630000.0
2009-06-15 06:19:00,4.47031,4.47031,4.46507,4.46978,3750000.0
2009-06-15 06:20:00,4.46194,4.467,4.46194,4.467,4880000.0
2009-06-15 06:21:00,4.45744,4.4672,4.45678,4.45971,6750000.0
2009-06-15 06:22:00,4.46455,4.46677,4.45682,4.45682,6380000.0
2009-06-15 06:23:00,4.46062,4.46879,4.46062,4.46879,4880000.0
2009-06-15 06:26:00,4.46035,4.46939,4.46035,4.463,4510000.0
2009-06-15 06:28:00,4.46709,4.46709,4.45922,4.45922,3750000.0
2009-06-15 06:30:00,4.46773,4.46827,4.45768,4.46384,8250000.0
2009-06-15 06:31:00,4.46464,4.47043,4.46464,4.46464,5250000.0
2009-06-15 06:33:00,4.46738,4.46738,4.45637,4.46026,7130000.0
2009-06-15 06:34:00,4.46643,4.47074,4.45827,4.45827,5260000.0
2009-06-15 06:35:00,4.4696,4.4696,4.46019,4.46954,3380000.0
2009-06-15 06:37:00,4.46629,4.47304,4.46329,4.47044,7500000.0
2009-06-15 06:38:00,4.46952,4.46952,4.46577,4.46915,6010000.0
2009-06-15 06:40:00,4.46946,4.46951,4.46504,4.46637,6000000.0
2009-06-15 06:42:00,4.47002,4.47046,4.46453,4.46951,4880000.0
2009-06-15 06:43:00,4.46957,4.47081,4.46122,4.46122,5630000.0
2009-06-15 06:44:00,4.46062,4.47006,4.46062,4.47006,6000000.0
2009-06-15 06:45:00,4.4638,4.46879,4.45884,4.46741,5630000.0
2009-06-15 06:46:00,4.46601,4.46961,4.45903,4.4606,6000000.0
2009-06-15 06:47:00,4.46257,4.46981,4.46182,4.46453,5250000.0
2009-06-15 06:49:00,4.47003,4.47003,4.46043,4.46856,6750000.0
2009-06-15 06:50:00,4.46637,4.47061,4.46072,4.46883,15770000.0
2009-06-15 06:52:00,4.46957,4.46961,4.46318,4.46957,6750000.0
2009-06-15 06:54:00,4.47007,4.47033,4.46072,4.46869,7130000.0
2009-06-15 06:56:00,4.46488,4.4702,4.46082,4.46487,4880000.0
2009-06-15 06:57:00,4.46982,4.4702,4.46488,4.4702,4510000.0
2009-06-15 06:58:00,4.47052,4.47483,4.46123,4.47118,6010000.0
2009-06-15 06:59:00,4.46655,4.47003,4.4603,4.47003,7140000.0
2009-06-15 07:00:00,4.47097,4.47531,4.46562,4.47359,7130000.0
2009-06-15 07:02:00,4.47659,4.47659,4.46429,4.46852,7140000.0
2009-06-15 07:06:00,4.47408,4.4743,4.46364,4.47364,8250000.0
2009-06-15 07:08:00,4.47159,4.47159,4.46392,4.46586,7130000.0
2009-06-15 07:09:00,4.47477,4.47496,4.46836,4.46836,3750000.0
2009-06-15 07:10:00,4.47248,4.47248,4.46589,4.46706,4880000.0
2009-06-15 07:11:00,4.46528,4.47336,4.46528,4.47336,4140000.0
2009-06-15 07:13:00,4.47369,4.47525,4.46988,4.46988,7880000.0
2009-06-15 07:15:00,4.46561,4.47449,4.46441,4.46969,7140000.0
2009-06-15 07:16:00,4.47522,4.47577,4.46582,4.47325,4510000.0
2009-06-15 07:17:00,4.47447,4.47561,4.46978,4.47561,6010000.0
2009-06-15 07:18:00,4.47458,4.47458,4.46743,4.47227,5630000.0
2009-06-15 07:20:00,4.46918,4.47412,4.46918,4.47022,7140000.0
2009-06-15 07:22:00,4.46798,4.47486,4.46562,4.46562,4890000.0
2009-06-15 07:23:00,4.46914,4.47443,4.46849,4.46849,7500000.0
2009-06-15 07:24:00,4.4722,4.47615,4.46451,4.47363,8260000.0
2009-06-15 07:25:00,4.46532,4.47476,4.46532,4.47476,5630000.0
2009-06-15 07:27:00,4.47469,4.47521,4.46532,4.46836,6000000.0
2009-06-15 07:29:00,4.47113,4.4757,4.4649,4.4649,5630000.0
2009-06-15 07:30:00,4.46532,4.47476,4.46532,4.47476,6000000.0
2009-06-15 07:35:00,4.46397,4.4694,4.46368,4.46637,5630000.0
2009-06-15 07:36:00,4.4718,4.47207,4.46632,4.47038,4520000.0
2009-06-15 07:37:00,4.46066,4.47033,4.46066,4.46651,5630000.0
2009-06-15 07:38:00,4.46763,4.46763,4.46079,4.46572,5250000.0
2009-06-15 07:45:00,4.46018,4.46763,4.45761,4.46607,6760000.0
2009-06-15 07:46:00,4.46413,4.47062,4.4606,4.47062,5250000.0
2009-06-15 07:47:00,4.46843,4.47172,4.45929,4.46215,7880000.0
2009-06-15 07:48:00,4.46866,4.46929,4.4591,4.46526,6380000.0
2009-06-15 07:49:00,4.47096,4.47096,4.46077,4.46456,6000000.0
2009-06-15 07:50:00,4.46199,4.47384,4.46199,4.46773,6760000.0
2009-06-15 07:51:00,4.46608,4.47082,4.46106,4.46106,6000000.0
2009-06-15 07:52:00,4.46123,4.47066,4.46123,4.47066,6000000.0
2009-06-15 07:53:00,4.46914,4.47329,4.46724,4.46753,7880000.0
2009-06-15 07:54:00,4.46845,4.47275,4.46407,4.47037,4880000.0
2009-06-15 07:55:00,4.47022,4.4718,4.46598,4.47043,4880000.0
2009-06-15 07:56:00,4.47056,4.4712,4.46602,4.46932,6000000.0
2009-06-15 07:57:00,4.47121,4.47136,4.46636,4.47136,5250000.0
2009-06-15 07:58:00,4.46738,4.47304,4.46738,4.47196,5260000.0
2009-06-15 07:59:00,4.46289,4.47604,4.46289,4.4714,12010000.0
2009-06-15 08:00:00,4.4716,4.4716,4.46119,4.47047,11630000.0
2009-06-15 08:01:00,4.47411,4.47746,4.46771,4.47122,13510000.0
2009-06-15 08:02:00,4.47619,4.47786,4.47046,4.47507,9760000.0
2009-06-15 08:03:00,4.47075,4.47715,4.46892,4.47715,11260000.0
2009-06-15 08:04:00,4.47005,4.48144,4.47005,4.4788,9760000.0
2009-06-15 08:05:00,4.47754,4.47886,4.46909,4.47715,10130000.0
2009-06-15 08:06:00,4.47836,4.48137,4.47061,4.47762,13130000.0
2009-06-15 08:07:00,4.47653,4.47653,4.46859,4.47035,10880000.0
2009-06-15 08:08:00,4.47886,4.48196,4.47126,4.47404,12760000.0
2009-06-15 08:09:00,4.46844,4.47838,4.46844,4.47838,9020000.0
2009-06-15 08:10:00,4.4783,4.4783,4.46382,4.47637,11270000.0
2009-06-15 08:11:00,4.47896,4.47899,4.47384,4.47715,7140000.0
2009-06-15 08:12:00,4.46368,4.47528,4.46351,4.47012,12380000.0
2009-06-15 08:13:00,4.47462,4.47613,4.46573,4.47574,11650000.0
2009-06-15 08:14:00,4.47528,4.47663,4.46568,4.46755,16890000.0
2009-06-15 08:15:00,4.47247,4.47748,4.46702,4.47641,11260000.0
2009-06-15 08:16:00,4.47625,4.47625,4.46457,4.46958,9010000.0
2009-06-15 08:17:00,4.46504,4.47628,4.46363,4.47628,12010000.0
2009-06-15 08:18:00,4.47677,4.47801,4.46812,4.47277,9000000.0
2009-06-15 08:19:00,4.46733,4.47692,4.46733,4.4757,12760000.0
2009-06-15 08:20:00,4.47319,4.4788,4.47319,4.47783,4880000.0
2009-06-15 08:21:00,4.46649,4.47555,4.46649,4.47136,6390000.0
2009-06-15 08:22:00,4.47434,4.47638,4.47072,4.47121,5630000.0
2009-06-15 08:23:00,4.47539,4.477,4.46734,4.47223,7130000.0
2009-06-15 08:24:00,4.47383,4.48039,4.46814,4.46814,8250000.0
2009-06-15 08:25:00,4.4788,4.47908,4.47261,4.47368,8250000.0
2009-06-15 08:26:00,4.47973,4.47973,4.47369,4.47369,6380000.0
2009-06-15 08:27:00,4.47025,4.48017,4.47025,4.47935,7510000.0
2009-06-15 08:28:00,4.47567,4.48057,4.47376,4.47587,6000000.0
2009-06-15 08:29:00,4.47603,4.48262,4.47576,4.47695,4510000.0
2009-06-15 08:30:00,4.47819,4.48153,4.47358,4.47358,7500000.0
2009-06-15 08:31:00,4.47675,4.48046,4.47101,4.47924,7140000.0
2009-06-15 08:32:00,4.47595,4.48279,4.47056,4.47622,6760000.0
2009-06-15 08:33:00,4.47103,4.47868,4.47103,4.47692,6390000.0
2009-06-15 08:34:00,4.47744,4.47788,4.47459,4.47459,5270000.0
2009-06-15 08:35:00,4.4752,4.47981,4.47028,4.47767,7880000.0
2009-06-15 08:36:00,4.47238,4.47966,4.47238,4.47834,7500000.0
2009-06-15 08:37:00,4.47498,4.47952,4.47189,4.47646,7140000.0
2009-06-15 08:38:00,4.47243,4.47654,4.46713,4.47259,6750000.0
2009-06-15 08:39:00,4.47358,4.47642,4.46845,4.47144,6380000.0
2009-06-15 08:40:00,4.47434,4.47945,4.47427,4.47756,5260000.0
2009-06-15 08:41:00,4.47809,4.47886,4.47164,4.4733,5630000.0
2009-06-15 08:42:00,4.47566,4.47933,4.47213,4.47285,5630000.0
2009-06-15 08:43:00,4.47857,4.47904,4.47361,4.47792,8260000.0
2009-06-15 08:44:00,4.47944,4.48118,4.47043,4.48118,9750000.0
2009-06-15 08:45:00,4.47265,4.48429,4.47209,4.47209,5640000.0
2009-06-15 08:46:00,4.47654,4.47928,4.47431,4.47476,6000000.0
2009-06-15 08:47:00,4.47475,4.4792,4.46835,4.47689,6000000.0
2009-06-15 08:48:00,4.47491,4.47955,4.46798,4.47191,5260000.0
2009-06-15 08:49:00,4.47483,4.47787,4.46829,4.47269,4510000.0
2009-06-15 08:50:00,4.4785,4.47967,4.46993,4.47935,7130000.0
2009-06-15 08:51:00,4.47545,4.47986,4.46838,4.47986,6380000.0
2009-06-15 08:52:00,4.47747,4.48356,4.47491,4.47758,7500000.0
2009-06-15 08:53:00,4.48208,4.48756,4.47924,4.4809,8250000.0
2009-06-15 08:54:00,4.48784,4.48784,4.48089,4.48089,5250000.0
2009-06-15 08:55:00,4.48304,4.4863,4.4778,4.48185,6380000.0
2009-06-15 08:56:00,4.48242,4.48452,4.47859,4.48037,5630000.0
2009-06-15 08:57:00,4.48253,4.4837,4.47744,4.48089,5630000.0
2009-06-15 08:58:00,4.48294,4.48505,4.48071,4.48368,5250000.0
2009-06-15 08:59:00,4.48428,4.48603,4.48027,4.48548,5630000.0
2009-06-15 09:00:00,4.48599,4.48599,4.47706,4.48299,7500000.0
2009-06-15 09:01:00,4.4799,4.48342,4.47359,4.47849,5250000.0
2009-06-15 09:02:00,4.47668,4.48369,4.47668,4.48311,6010000.0
2009-06-15 09:03:00,4.47993,4.48521,4.47876,4.48414,6020000.0
2009-06-15 09:04:00,4.48388,4.48399,4.47551,4.48204,7130000.0
2009-06-15 09:05:00,4.48219,4.48684,4.47473,4.48565,7140000.0
2009-06-15 09:06:00,4.47941,4.48616,4.47941,4.48002,4520000.0
2009-06-15 09:07:00,4.48495,4.48495,4.47947,4.48468,4880000.0
2009-06-15 09:08:00,4.4831,4.48425,4.47355,4.47801,6010000.0
2009-06-15 09:09:00,4.48173,4.48591,4.47979,4.48369,5640000.0
2009-06-15 09:10:00,4.48332,4.48602,4.48162,4.4848,4140000.0
2009-06-15 09:11:00,4.48241,4.48755,4.48023,4.48755,7130000.0
2009-06-15 09:12:00,4.48132,4.486,4.48132,4.4852,4880000.0
2009-06-15 09:13:00,4.48568,4.48568,4.47304,4.47304,4510000.0
2009-06-15 09:14:00,4.48523,4.48523,4.4752,4.4752,6750000.0
2009-06-15 09:15:00,4.47843,4.49238,4.47843,4.48491,7140000.0
2009-06-15 09:16:00,4.48057,4.48387,4.47004,4.48387,6390000.0
2009-06-15 09:17:00,4.47544,4.48521,4.47533,4.48256,5630000.0
2009-06-15 09:18:00,4.47835,4.48499,4.47265,4.48429,6750000.0
2009-06-15 09:19:00,4.48346,4.48687,4.47835,4.48687,7130000.0
2009-06-15 09:20:00,4.4848,4.48734,4.47759,4.48485,7530000.0
2009-06-15 09:21:00,4.4753,4.48664,4.4753,4.48107,7880000.0
2009-06-15 09:22:00,4.48595,4.48855,4.4763,4.48561,9750000.0
2009-06-15 09:23:00,4.48578,4.48578,4.48225,4.48392,5260000.0
2009-06-15 09:24:00,4.47713,4.48719,4.47713,4.48204,7500000.0
2009-06-15 09:25:00,4.48123,4.48821,4.47673,4.47853,7890000.0
2009-06-15 09:26:00,4.48707,4.48793,4.47868,4.48389,8250000.0
2009-06-15 09:27:00,4.48737,4.48763,4.47706,4.48721,8250000.0
2009-06-15 09:28:00,4.48783,4.49054,4.48068,4.49054,5260000.0
2009-06-15 09:29:00,4.48367,4.49658,4.48357,4.48912,7130000.0
2009-06-15 09:30:00,4.48741,4.49564,4.48741,4.48907,6010000.0
2009-06-15 09:31:00,4.4907,4.49307,4.48421,4.48504,5630000.0
2009-06-15 09:32:00,4.48938,4.49062,4.48411,4.49062,6750000.0
2009-06-15 09:33:00,4.47947,4.49142,4.47947,4.49005,6010000.0
2009-06-15 09:34:00,4.48332,4.49172,4.48332,4.49146,4880000.0
2009-06-15 09:35:00,4.49023,4.49172,4.48546,4.49055,8640000.0
2009-06-15 09:36:00,4.48861,4.49457,4.48628,4.49451,6750000.0
2009-06-15 09:37:00,4.49354,4.49604,4.48484,4.48484,8250000.0
2009-06-15 09:38:00,4.49121,4.49439,4.48974,4.49171,5630000.0
2009-06-15 09:39:00,4.48752,4.49327,4.48439,4.48975,5250000.0
2009-06-15 09:40:00,4.49123,4.49301,4.483,4.48732,4880000.0
2009-06-15 09:41:00,4.49189,4.49189,4.48655,4.48671,5250000.0
2009-06-15 09:42:00,4.48767,4.49323,4.48532,4.48762,8630000.0
2009-06-15 09:43:00,4.49024,4.49024,4.47931,4.48736,9380000.0
2009-06-15 09:44:00,4.48734,4.49226,4.48553,4.49226,5630000.0
2009-06-15 09:45:00,4.48853,4.49302,4.4842,4.49014,6380000.0
2009-06-15 09:46:00,4.49003,4.49104,4.4843,4.49017,6010000.0
2009-06-15 09:47:00,4.49042,4.49238,4.48343,4.49083,6760000.0
2009-06-15 09:48:00,4.48285,4.49199,4.48285,4.49165,5630000.0
2009-06-15 09:49:00,4.48338,4.49624,4.48338,4.49421,6380000.0
2009-06-15 09:50:00,4.49621,4.49678,4.48922,4.4964,4880000.0
2009-06-15 09:51:00,4.49059,4.50181,4.49059,4.50181,6000000.0
2009-06-15 09:52:00,4.50104,4.50104,4.49163,4.49806,7880000.0
2009-06-15 09:53:00,4.49598,4.50292,4.49234,4.49978,6000000.0
2009-06-15 09:54:00,4.49891,4.50119,4.49316,4.49883,4880000.0
2009-06-15 09:55:00,4.49536,4.50076,4.49011,4.49924,5250000.0
2009-06-15 09:56:00,4.4959,4.49974,4.4902,4.49879,6750000.0
2009-06-15 09:57:00,4.49914,4.49914,4.49434,4.49825,6750000.0
2009-06-15 09:58:00,4.49823,4.49957,4.4933,4.49957,6000000.0
2009-06-15 09:59:00,4.4994,4.49968,4.4887,4.4887,5630000.0
2009-06-15 10:00:00,4.49732,4.50116,4.49463,4.49706,7890000.0
2009-06-15 10:01:00,4.49599,4.50011,4.48924,4.48924,9010000.0
2009-06-15 10:02:00,4.49811,4.49911,4.48861,4.49271,7510000.0
2009-06-15 10:03:00,4.49745,4.5,4.4911,4.49976,6380000.0
2009-06-15 10:04:00,4.48959,4.50023,4.48959,4.49774,5630000.0
2009-06-15 10:05:00,4.49833,4.50117,4.49618,4.49911,5640000.0
2009-06-15 10:06:00,4.50084,4.50084,4.49355,4.49734,6380000.0
2009-06-15 10:07:00,4.49446,4.50045,4.48986,4.48986,5260000.0
2009-06-15 10:08:00,4.49571,4.50021,4.49278,4.49911,6750000.0
2009-06-15 10:09:00,4.49407,4.49821,4.49104,4.49821,6000000.0
2009-06-15 10:10:00,4.4976,4.4988,4.49176,4.49866,7140000.0
2009-06-15 10:11:00,4.49537,4.49751,4.48774,4.49335,7880000.0
2009-06-15 10:12:00,4.49546,4.49593,4.48862,4.49593,5630000.0
2009-06-15 10:13:00,4.48865,4.49832,4.48865,4.48888,9010000.0
2009-06-15 10:14:00,4.49142,4.49871,4.49142,4.49388,6000000.0
2009-06-15 10:15:00,4.49752,4.49876,4.49214,4.49746,6750000.0
2009-06-15 10:16:00,4.49887,4.50136,4.49611,4.49611,5260000.0
2009-06-15 10:17:00,4.49697,4.50073,4.49498,4.4989,5630000.0
2009-06-15 10:18:00,4.49576,4.49661,4.48446,4.49348,8260000.0
2009-06-15 10:19:00,4.49496,4.49496,4.48933,4.49176,7130000.0
2009-06-15 10:20:00,4.49004,4.49739,4.48542,4.49496,9380000.0
2009-06-15 10:21:00,4.49778,4.49778,4.48937,4.4941,4890000.0
2009-06-15 10:22:00,4.48975,4.49507,4.48738,4.49507,5630000.0
2009-06-15 10:23:00,4.4899,4.4956,4.4853,4.49069,9750000.0
2009-06-15 10:24:00,4.48895,4.49472,4.48826,4.49419,6750000.0
2009-06-15 10:25:00,4.48874,4.49475,4.48874,4.49395,4510000.0
2009-06-15 10:26:00,4.49022,4.49593,4.49019,4.49453,9390000.0
2009-06-15 10:27:00,4.49597,4.49621,4.49157,4.49621,5640000.0
2009-06-15 10:28:00,4.49108,4.49754,4.48798,4.49512,12380000.0
2009-06-15 10:29:00,4.49707,4.49838,4.49281,4.49389,4880000.0
2009-06-15 10:30:00,4.4988,4.50038,4.49462,4.49794,9380000.0
2009-06-15 10:31:00,4.48935,4.49806,4.48716,4.49806,6760000.0
2009-06-15 10:32:00,4.49468,4.50187,4.49235,4.49698,8250000.0
2009-06-15 10:33:00,4.49752,4.50001,4.49419,4.49493,5250000.0
2009-06-15 10:34:00,4.4956,4.50061,4.493,4.50061,7500000.0
2009-06-15 10:35:00,4.49986,4.50158,4.49434,4.49434,10130000.0
2009-06-15 10:36:00,4.50036,4.5011,4.49136,4.49628,7140000.0
2009-06-15 10:37:00,4.50002,4.50022,4.49766,4.49973,5250000.0
2009-06-15 10:38:00,4.50195,4.50195,4.49255,4.4961,5250000.0
2009-06-15 10:39:00,4.49904,4.49904,4.49391,4.49891,4880000.0
2009-06-15 10:40:00,4.49237,4.50078,4.48921,4.49532,8260000.0
2009-06-15 10:41:00,4.49428,4.50082,4.4888,4.49932,9000000.0
2009-06-15 10:42:00,4.50136,4.50136,4.49194,4.49831,9390000.0
2009-06-15 10:43:00,4.49854,4.49854,4.4921,4.49765,7890000.0
2009-06-15 10:44:00,4.49399,4.49986,4.49356,4.49356,6010000.0
2009-06-15 10:45:00,4.49446,4.49945,4.49446,4.49868,6000000.0
2009-06-15 10:46:00,4.49756,4.50269,4.49076,4.50008,11630000.0
2009-06-15 10:47:00,4.49812,4.49812,4.487,4.49749,6380000.0
2009-06-15 10:48:00,4.48789,4.49919,4.48789,4.49824,7510000.0
2009-06-15 10:49:00,4.49905,4.49905,4.48823,4.49763,7880000.0
2009-06-15 10:50:00,4.4903,4.49605,4.48899,4.49205,8250000.0
2009-06-15 10:51:00,4.49193,4.49751,4.48984,4.48984,4510000.0
2009-06-15 10:52:00,4.49255,4.49746,4.4875,4.49504,10520000.0
2009-06-15 10:53:00,4.49949,4.50012,4.48924,4.49842,9000000.0
2009-06-15 10:54:00,4.49673,4.49752,4.49355,4.49681,7130000.0
2009-06-15 10:55:00,4.49175,4.49811,4.48843,4.48843,10140000.0
2009-06-15 10:56:00,4.49446,4.49788,4.48794,4.49699,7500000.0
2009-06-15 10:57:00,4.4931,4.49721,4.48732,4.49398,6010000.0
2009-06-15 10:58:00,4.49443,4.49563,4.4856,4.49416,9760000.0
2009-06-15 10:59:00,4.4901,4.49557,4.48356,4.49557,10130000.0
2009-06-15 11:00:00,4.49273,4.49655,4.48568,4.49504,7890000.0
2009-06-15 11:01:00,4.49463,4.49466,4.48771,4.49466,7130000.0
2009-06-15 11:02:00,4.49488,4.49778,4.49111,4.49532,6750000.0
2009-06-15 11:03:00,4.49726,4.49853,4.48829,4.49791,10130000.0
2009-06-15 11:04:00,4.49305,4.49814,4.49305,4.49606,6000000.0
2009-06-15 11:05:00,4.49464,4.50036,4.49061,4.49794,6760000.0
2009-06-15 11:06:00,4.49663,4.49879,4.49254,4.49552,10510000.0
2009-06-15 11:07:00,4.49575,4.49777,4.4877,4.4877,8640000.0
2009-06-15 11:08:00,4.49212,4.49807,4.49212,4.49653,6750000.0
2009-06-15 11:09:00,4.49174,4.49772,4.49013,4.49342,10880000.0
2009-06-15 11:10:00,4.49671,4.49794,4.49181,4.49736,7130000.0
2009-06-15 11:11:00,4.49814,4.49842,4.49117,4.49732,5630000.0
2009-06-15 11:12:00,4.4984,4.50217,4.49335,4.49484,7510000.0
2009-06-15 11:13:00,4.49635,4.50175,4.48829,4.49814,12010000.0
2009-06-15 11:14:00,4.49555,4.50214,4.4896,4.49202,8630000.0
2009-06-15 11:15:00,4.49933,4.50057,4.4933,4.49465,10130000.0
2009-06-15 11:16:00,4.49874,4.4993,4.49044,4.49536,5260000.0
2009-06-15 11:17:00,4.50276,4.50276,4.49051,4.49502,14630000.0
2009-06-15 11:18:00,4.50282,4.5048,4.49216,4.4989,9380000.0
2009-06-15 11:19:00,4.49637,4.50143,4.48968,4.50118,9380000.0
2009-06-15 11:20:00,4.49125,4.50079,4.49057,4.50005,9380000.0
2009-06-15 11:21:00,4.4973,4.50293,4.49353,4.50293,6000000.0
2009-06-15 11:22:00,4.50268,4.50351,4.49254,4.50351,10130000.0
2009-06-15 11:23:00,4.50424,4.506,4.50243,4.50422,6000000.0
2009-06-15 11:24:00,4.50695,4.50796,4.50077,4.5059,10130000.0
2009-06-15 11:25:00,4.50471,4.50825,4.50471,4.50619,4880000.0
2009-06-15 11:26:00,4.50548,4.50645,4.50091,4.50645,6380000.0
2009-06-15 11:27:00,4.49578,4.507,4.49567,4.507,13520000.0
2009-06-15 11:28:00,4.49945,4.50879,4.49456,4.5084,7500000.0
2009-06-15 11:29:00,4.50348,4.51137,4.50348,4.50711,7500000.0
2009-06-15 11:30:00,4.5051,4.5108,4.50089,4.50291,6760000.0
2009-06-15 11:31:00,4.50594,4.51147,4.50573,4.51053,7130000.0
2009-06-15 11:32:00,4.50883,4.51016,4.50289,4.50828,6380000.0
2009-06-15 11:33:00,4.5038,4.50836,4.5029,4.50836,5250000.0
2009-06-15 11:34:00,4.50725,4.50859,4.49823,4.50314,9390000.0
2009-06-15 11:35:00,4.50641,4.50948,4.50398,4.50948,4520000.0
2009-06-15 11:36:00,4.50844,4.5093,4.50448,4.50828,7500000.0
2009-06-15 11:37:00,4.50424,4.50983,4.50218,4.50852,6010000.0
2009-06-15 11:38:00,4.50329,4.50969,4.49899,4.50863,5260000.0
2009-06-15 11:39:00,4.50764,4.50804,4.4985,4.50774,4880000.0
2009-06-15 11:40:00,4.50923,4.50923,4.50243,4.50243,9380000.0
2009-06-15 11:41:00,4.50841,4.51132,4.502,4.50529,7880000.0
2009-06-15 11:42:00,4.50583,4.50903,4.50343,4.50446,7130000.0
2009-06-15 11:43:00,4.50309,4.50874,4.50097,4.50119,5630000.0
2009-06-15 11:44:00,4.50773,4.50783,4.4984,4.50719,7500000.0
2009-06-15 11:45:00,4.50653,4.50812,4.50309,4.50709,5260000.0
2009-06-15 11:46:00,4.50335,4.50996,4.50088,4.50867,4880000.0
2009-06-15 11:47:00,4.50764,4.50899,4.50541,4.50647,8260000.0
2009-06-15 11:48:00,4.50858,4.50951,4.49896,4.50854,8630000.0
2009-06-15 11:49:00,4.50456,4.50838,4.50269,4.50691,5630000.0
2009-06-15 11:50:00,4.5036,4.50886,4.4992,4.5077,6000000.0
2009-06-15 11:51:00,4.49882,4.50891,4.49849,4.50891,7880000.0
2009-06-15 11:52:00,4.50752,4.51087,4.4996,4.50282,8270000.0
2009-06-15 11:53:00,4.49809,4.50811,4.49809,4.50805,5250000.0
2009-06-15 11:54:00,4.50831,4.51069,4.50448,4.50758,6760000.0
2009-06-15 11:55:00,4.50595,4.50731,4.50041,4.50469,6380000.0
2009-06-15 11:56:00,4.51024,4.51024,4.50539,4.50539,4880000.0
2009-06-15 11:57:00,4.50675,4.50699,4.50147,4.50482,7880000.0
2009-06-15 11:58:00,4.49455,4.50662,4.49291,4.49291,6010000.0
2009-06-15 11:59:00,4.50342,4.50384,4.49729,4.49806,6380000.0
2009-06-15 12:00:00,4.50296,4.50597,4.49903,4.50117,6010000.0
2009-06-15 12:01:00,4.50476,4.50812,4.50115,4.50318,8260000.0
2009-06-15 12:02:00,4.49731,4.50765,4.49731,4.50392,6400000.0
2009-06-15 12:03:00,4.50238,4.50918,4.50033,4.50775,6380000.0
2009-06-15 12:04:00,4.50347,4.50866,4.50347,4.50757,9010000.0
2009-06-15 12:05:00,4.50746,4.5092,4.50393,4.50711,6760000.0
2009-06-15 12:06:00,4.50641,4.50681,4.50053,4.50665,6380000.0
2009-06-15 12:07:00,4.50449,4.50706,4.50114,4.50114,6000000.0
2009-06-15 12:08:00,4.50532,4.50865,4.50227,4.50227,5630000.0
2009-06-15 12:09:00,4.50398,4.50511,4.49474,4.50037,9000000.0
2009-06-15 12:10:00,4.50278,4.50344,4.49732,4.50334,7130000.0
2009-06-15 12:11:00,4.50342,4.50364,4.49623,4.50248,6760000.0
2009-06-15 12:12:00,4.50333,4.50349,4.49896,4.50245,7500000.0
2009-06-15 12:13:00,4.50173,4.5019,4.49523,4.49636,6000000.0
2009-06-15 12:14:00,4.50174,4.50197,4.4927,4.50105,7880000.0
2009-06-15 12:15:00,4.50065,4.50208,4.49262,4.50135,9770000.0
2009-06-15 12:16:00,4.49914,4.49914,4.49197,4.49527,6750000.0
2009-06-15 12:17:00,4.49467,4.49977,4.49362,4.49977,4510000.0
2009-06-15 12:18:00,4.49946,4.50108,4.49397,4.49858,9390000.0
2009-06-15 12:19:00,4.49993,4.49993,4.4909,4.49948,4510000.0
2009-06-15 12:20:00,4.50036,4.50077,4.49438,4.49618,4880000.0
2009-06-15 12:21:00,4.49588,4.50065,4.49137,4.49926,8260000.0
2009-06-15 12:22:00,4.49903,4.50064,4.49202,4.50046,10880000.0
2009-06-15 12:23:00,4.5005,4.50237,4.49598,4.50134,7130000.0
2009-06-15 12:24:00,4.50401,4.50401,4.49442,4.49932,6010000.0
2009-06-15 12:25:00,4.49699,4.50294,4.49699,4.50294,5260000.0
2009-06-15 12:26:00,4.50177,4.50269,4.49746,4.5001,8260000.0
2009-06-15 12:27:00,4.49652,4.50301,4.49652,4.50255,7880000.0
2009-06-15 12:28:00,4.50313,4.50331,4.49764,4.49764,5250000.0
2009-06-15 12:29:00,4.50165,4.50199,4.4954,4.50063,7130000.0
2009-06-15 12:30:00,4.50269,4.50269,4.49235,4.50137,11630000.0
2009-06-15 12:31:00,4.50082,4.50174,4.49239,4.49797,4880000.0
2009-06-15 12:32:00,4.50139,4.50321,4.50041,4.50092,5260000.0
2009-06-15 12:33:00,4.49601,4.50225,4.49601,4.49889,4880000.0
2009-06-15 12:34:00,4.49948,4.50355,4.49616,4.4989,7500000.0
2009-06-15 12:35:00,4.50288,4.50291,4.49372,4.49775,6380000.0
2009-06-15 12:36:00,4.49674,4.50292,4.49667,4.50292,4890000.0
2009-06-15 12:37:00,4.50278,4.50278,4.49381,4.49909,5250000.0
2009-06-15 12:38:00,4.50275,4.50275,4.49468,4.50209,5260000.0
2009-06-15 12:39:00,4.50514,4.50649,4.49578,4.50157,11640000.0
2009-06-15 12:40:00,4.50145,4.50795,4.49925,4.50633,5650000.0
2009-06-15 12:41:00,4.50916,4.50993,4.50751,4.50957,4890000.0
2009-06-15 12:42:00,4.50682,4.5108,4.50529,4.50529,4510000.0
2009-06-15 12:43:00,4.50674,4.50877,4.49883,4.50868,8640000.0
2009-06-15 12:44:00,4.50833,4.51085,4.49888,4.50742,7520000.0
2009-06-15 12:45:00,4.50493,4.50493,4.4998,4.50036,4880000.0
2009-06-15 12:46:00,4.50495,4.50495,4.49894,4.50364,6760000.0
2009-06-15 12:47:00,4.50311,4.50673,4.50048,4.50389,7880000.0
2009-06-15 12:48:00,4.50376,4.50391,4.4941,4.49443,6760000.0
2009-06-15 12:49:00,4.50131,4.50252,4.49164,4.49795,7130000.0
2009-06-15 12:50:00,4.5024,4.50468,4.49796,4.50244,8630000.0
2009-06-15 12:51:00,4.50137,4.50243,4.497,4.50084,5250000.0
2009-06-15 12:52:00,4.50124,4.50229,4.49704,4.50114,7140000.0
2009-06-15 12:53:00,4.50067,4.50297,4.49729,4.49729,5250000.0
2009-06-15 12:54:00,4.49975,4.50131,4.49117,4.49955,4890000.0
2009-06-15 12:55:00,4.49699,4.50461,4.49446,4.5031,5630000.0
2009-06-15 12:56:00,4.4981,4.50568,4.4981,4.50079,5630000.0
2009-06-15 12:57:00,4.50463,4.50581,4.49953,4.49975,10130000.0
2009-06-15 12:58:00,4.50491,4.50491,4.49849,4.49985,6000000.0
2009-06-15 12:59:00,4.50318,4.50497,4.49359,4.50497,9000000.0
2009-06-15 13:00:00,4.50438,4.50463,4.49966,4.50272,4880000.0
2009-06-15 13:01:00,4.50229,4.50435,4.49736,4.49752,10520000.0
2009-06-15 13:02:00,4.49868,4.50217,4.49169,4.4963,9760000.0
2009-06-15 13:03:00,4.5038,4.50441,4.49479,4.50387,9380000.0
2009-06-15 13:04:00,4.50191,4.50631,4.49639,4.50631,8630000.0
2009-06-15 13:05:00,4.50275,4.50719,4.49919,4.50589,7500000.0
2009-06-15 13:06:00,4.50136,4.50784,4.49773,4.507,10500000.0
2009-06-15 13:07:00,4.50618,4.50807,4.49998,4.50457,6390000.0
2009-06-15 13:08:00,4.50955,4.50955,4.5036,4.5046,6010000.0
2009-06-15 13:09:00,4.49766,4.50974,4.49766,4.50317,5630000.0
2009-06-15 13:10:00,4.50565,4.50986,4.49879,4.50594,3770000.0
2009-06-15 13:11:00,4.50454,4.50917,4.50454,4.50879,5630000.0
2009-06-15 13:12:00,4.50595,4.50999,4.49971,4.50692,6760000.0
2009-06-15 13:13:00,4.50823,4.5108,4.49812,4.50726,7510000.0
2009-06-15 13:14:00,4.50792,4.50858,4.50499,4.50684,7500000.0
2009-06-15 13:15:00,4.51034,4.51034,4.49893,4.50824,7130000.0
2009-06-15 13:16:00,4.50423,4.50953,4.50423,4.50681,6000000.0
2009-06-15 13:17:00,4.50783,4.50897,4.49932,4.50353,6380000.0
2009-06-15 13:18:00,4.5049,4.51039,4.50466,4.50504,5250000.0
2009-06-15 13:19:00,4.50281,4.50767,4.50041,4.50338,5630000.0
2009-06-15 13:20:00,4.50401,4.50807,4.50401,4.50476,6750000.0
2009-06-15 13:21:00,4.50873,4.50952,4.49756,4.50739,7500000.0
2009-06-15 13:22:00,4.5021,4.50739,4.49681,4.50739,6760000.0
2009-06-15 13:23:00,4.50788,4.50831,4.50177,4.50705,5630000.0
2009-06-15 13:24:00,4.507,4.50967,4.50101,4.50581,7880000.0
2009-06-15 13:25:00,4.50811,4.5106,4.50375,4.50375,9750000.0
2009-06-15 13:26:00,4.50386,4.50472,4.49624,4.50472,8250000.0
2009-06-15 13:27:00,4.49971,4.50742,4.49748,4.50075,9750000.0
2009-06-15 13:28:00,4.49937,4.50552,4.4957,4.50153,7510000.0
2009-06-15 13:29:00,4.5013,4.50812,4.5013,4.50747,7500000.0
2009-06-15 13:30:00,4.50583,4.50583,4.49343,4.50321,9380000.0
2009-06-15 13:31:00,4.50516,4.50991,4.49797,4.50142,10500000.0
2009-06-15 13:32:00,4.50341,4.5063,4.49733,4.50583,8260000.0
2009-06-15 13:33:00,4.50007,4.5068,4.49775,4.50604,5630000.0
2009-06-15 13:34:00,4.50581,4.50581,4.49401,4.50014,6760000.0
2009-06-15 13:35:00,4.50404,4.50544,4.50024,4.50279,7880000.0
2009-06-15 13:36:00,4.50543,4.50555,4.49619,4.50232,8250000.0
2009-06-15 13:37:00,4.49952,4.50678,4.49952,4.50383,7140000.0
2009-06-15 13:38:00,4.50365,4.50872,4.49857,4.50522,7500000.0
2009-06-15 13:39:00,4.50529,4.50641,4.50042,4.50641,3750000.0
2009-06-15 13:40:00,4.50562,4.50562,4.49461,4.50261,3380000.0
2009-06-15 13:41:00,4.50296,4.50428,4.49479,4.5008,3770000.0
2009-06-15 13:42:00,4.50482,4.50489,4.49828,4.50389,9750000.0
2009-06-15 13:43:00,4.5002,4.50543,4.5002,4.50331,5260000.0
2009-06-15 13:44:00,4.5054,4.5054,4.49562,4.49905,4140000.0
2009-06-15 13:45:00,4.50305,4.50675,4.49848,4.49848,7130000.0
2009-06-15 13:46:00,4.50832,4.5085,4.50178,4.50605,5630000.0
2009-06-15 13:47:00,4.50593,4.50944,4.49946,4.50944,4880000.0
2009-06-15 13:48:00,4.50976,4.50976,4.49842,4.50762,6380000.0
2009-06-15 13:49:00,4.50521,4.51078,4.49978,4.50498,10500000.0
2009-06-15 13:50:00,4.50575,4.51141,4.50521,4.51062,5630000.0
2009-06-15 13:51:00,4.50861,4.50876,4.49795,4.50876,5630000.0
2009-06-15 13:52:00,4.50347,4.50885,4.50284,4.50698,4880000.0
2009-06-15 13:53:00,4.50951,4.51174,4.5005,4.50054,10130000.0
2009-06-15 13:54:00,4.50139,4.50518,4.49356,4.50333,10130000.0
2009-06-15 13:55:00,4.49959,4.50597,4.49709,4.50238,6010000.0
2009-06-15 13:56:00,4.50707,4.50838,4.49823,4.50212,6380000.0
2009-06-15 13:57:00,4.508,4.50962,4.49856,4.49856,5250000.0
2009-06-15 13:58:00,4.50306,4.50979,4.50306,4.50979,6000000.0
2009-06-15 13:59:00,4.50904,4.51169,4.50217,4.50883,6020000.0
2009-06-15 14:00:00,4.51182,4.51195,4.50252,4.50991,9760000.0
2009-06-15 14:01:00,4.50177,4.51012,4.49994,4.50712,10130000.0
2009-06-15 14:02:00,4.51082,4.51082,4.49895,4.50612,8630000.0
2009-06-15 14:03:00,4.5025,4.51394,4.5025,4.51046,6390000.0
2009-06-15 14:04:00,4.5123,4.51336,4.50493,4.51025,10500000.0
2009-06-15 14:05:00,4.51457,4.52593,4.50978,4.52174,7500000.0
2009-06-15 14:06:00,4.51596,4.52701,4.51596,4.52201,7510000.0
2009-06-15 14:07:00,4.51843,4.52628,4.51843,4.52032,6750000.0
2009-06-15 14:08:00,4.52497,4.52837,4.51704,4.51704,7880000.0
2009-06-15 14:09:00,4.52224,4.52697,4.5208,4.52355,7880000.0
2009-06-15 14:10:00,4.52349,4.52794,4.51664,4.52699,9010000.0
2009-06-15 14:11:00,4.51796,4.5278,4.51796,4.5239,9390000.0
2009-06-15 14:12:00,4.52542,4.52542,4.51227,4.51724,6760000.0
2009-06-15 14:13:00,4.5235,4.5235,4.51796,4.51894,4520000.0
2009-06-15 14:14:00,4.52274,4.52274,4.51254,4.52028,7140000.0
2009-06-15 14:15:00,4.51842,4.52309,4.51778,4.52309,7880000.0
2009-06-15 14:16:00,4.51731,4.52418,4.51685,4.52418,6750000.0
2009-06-15 14:17:00,4.51937,4.52625,4.51748,4.52392,6000000.0
2009-06-15 14:18:00,4.52438,4.52509,4.51973,4.52346,5260000.0
2009-06-15 14:19:00,4.52148,4.52527,4.51819,4.52187,7510000.0
2009-06-15 14:20:00,4.51968,4.52418,4.51889,4.52206,10500000.0
2009-06-15 14:21:00,4.51936,4.52526,4.51608,4.51861,7130000.0
2009-06-15 14:22:00,4.51701,4.52148,4.50966,4.51243,9380000.0
2009-06-15 14:23:00,4.52317,4.52372,4.5189,4.52161,9000000.0
2009-06-15 14:24:00,4.5234,4.52526,4.51426,4.52396,9000000.0
2009-06-15 14:25:00,4.51958,4.52293,4.51335,4.51787,9750000.0
2009-06-15 14:26:00,4.52324,4.526,4.5189,4.52303,10130000.0
2009-06-15 14:27:00,4.52005,4.5214,4.50981,4.51498,7150000.0
2009-06-15 14:28:00,4.51513,4.51914,4.51348,4.51355,5250000.0
2009-06-15 14:29:00,4.51917,4.52064,4.51007,4.51633,12750000.0
2009-06-15 14:30:00,4.5201,4.52037,4.50831,4.51604,6770000.0
2009-06-15 14:31:00,4.52218,4.52218,4.5156,4.52086,5260000.0
2009-06-15 14:32:00,4.52206,4.52409,4.52097,4.52263,4510000.0
2009-06-15 14:33:00,4.52398,4.52425,4.51696,4.52278,7510000.0
2009-06-15 14:34:00,4.52128,4.52294,4.51268,4.52061,5630000.0
2009-06-15 14:35:00,4.52487,4.52487,4.51574,4.51958,6750000.0
2009-06-15 14:36:00,4.52572,4.52717,4.51705,4.52207,5640000.0
2009-06-15 14:37:00,4.52702,4.52901,4.51971,4.52551,5260000.0
2009-06-15 14:38:00,4.51554,4.52335,4.51506,4.52088,7130000.0
2009-06-15 14:39:00,4.52477,4.52477,4.51451,4.52461,5630000.0
2009-06-15 14:40:00,4.51704,4.52791,4.51704,4.52136,6010000.0
2009-06-15 14:41:00,4.52379,4.52698,4.51364,4.51869,6390000.0
2009-06-15 14:42:00,4.52362,4.52479,4.51649,4.51649,6000000.0
2009-06-15 14:43:00,4.5181,4.52517,4.51497,4.51931,7500000.0
2009-06-15 14:44:00,4.52599,4.52609,4.52224,4.52252,5250000.0
2009-06-15 14:45:00,4.5203,4.52705,4.5183,4.52056,7130000.0
2009-06-15 14:46:00,4.52354,4.52354,4.51253,4.52141,6000000.0
2009-06-15 14:47:00,4.52075,4.52314,4.51136,4.51733,6760000.0
2009-06-15 14:48:00,4.52079,4.52352,4.51792,4.52152,10520000.0
2009-06-15 14:49:00,4.51926,4.52402,4.51319,4.5185,7510000.0
2009-06-15 14:50:00,4.52239,4.52409,4.51529,4.51986,7510000.0
2009-06-15 14:51:00,4.52149,4.52433,4.51827,4.52205,9380000.0
2009-06-15 14:52:00,4.51501,4.51904,4.51063,4.51311,6000000.0
2009-06-15 14:53:00,4.51874,4.51947,4.51265,4.51855,7510000.0
2009-06-15 14:54:00,4.52017,4.52017,4.51306,4.51721,10130000.0
2009-06-15 14:55:00,4.5156,4.52197,4.50789,4.52197,9000000.0
2009-06-15 14:56:00,4.52173,4.52174,4.51617,4.52049,6380000.0
2009-06-15 14:57:00,4.5162,4.52241,4.51083,4.52241,6760000.0
2009-06-15 14:58:00,4.52037,4.52239,4.5158,4.5158,6380000.0
2009-06-15 14:59:00,4.5148,4.52281,4.51002,4.51471,10890000.0
2009-06-15 15:00:00,4.51984,4.52014,4.51377,4.51486,7130000.0
2009-06-15 15:01:00,4.51604,4.51785,4.51095,4.51259,6380000.0
2009-06-15 15:02:00,4.50594,4.51556,4.50594,4.51556,7500000.0
2009-06-15 15:03:00,4.51717,4.51873,4.5114,4.51358,12020000.0
2009-06-15 15:04:00,4.51338,4.51923,4.51036,4.51541,6380000.0
2009-06-15 15:05:00,4.5161,4.51909,4.51198,4.51717,7880000.0
2009-06-15 15:06:00,4.51638,4.52062,4.5112,4.51964,6000000.0
2009-06-15 15:07:00,4.5209,4.52159,4.50953,4.51757,5250000.0
2009-06-15 15:08:00,4.51446,4.51848,4.5083,4.5083,9390000.0
2009-06-15 15:09:00,4.5195,4.5234,4.51379,4.51822,7140000.0
2009-06-15 15:10:00,4.51943,4.51943,4.51267,4.51843,9000000.0
2009-06-15 15:11:00,4.5154,4.5198,4.50958,4.51411,9760000.0
2009-06-15 15:12:00,4.52017,4.52223,4.5155,4.52059,6380000.0
2009-06-15 15:13:00,4.51806,4.52162,4.51285,4.5144,6010000.0
2009-06-15 15:14:00,4.52153,4.52153,4.51143,4.51264,3770000.0
2009-06-15 15:15:00,4.52017,4.52306,4.51381,4.51957,6750000.0
2009-06-15 15:16:00,4.52214,4.52225,4.51545,4.52016,9000000.0
2009-06-15 15:17:00,4.52237,4.52298,4.51718,4.52046,5630000.0
2009-06-15 15:18:00,4.51465,4.52212,4.51465,4.51877,6770000.0
2009-06-15 15:19:00,4.52174,4.52208,4.5113,4.52065,8260000.0
2009-06-15 15:20:00,4.51916,4.52148,4.51504,4.52007,4880000.0
2009-06-15 15:21:00,4.51424,4.5217,4.51424,4.51779,7130000.0
2009-06-15 15:22:00,4.51117,4.52262,4.51117,4.52096,8250000.0
2009-06-15 15:23:00,4.51958,4.52012,4.50757,4.51908,7130000.0
2009-06-15 15:24:00,4.51538,4.52014,4.50955,4.51945,7130000.0
2009-06-15 15:25:00,4.5123,4.52103,4.5123,4.51402,6000000.0
2009-06-15 15:26:00,4.51696,4.51935,4.51271,4.51575,9000000.0
2009-06-15 15:27:00,4.51716,4.51799,4.51004,4.51592,13500000.0
2009-06-15 15:28:00,4.51363,4.51596,4.51015,4.5104,7890000.0
2009-06-15 15:29:00,4.51631,4.51787,4.50831,4.51383,10510000.0
2009-06-15 15:30:00,4.51314,4.51829,4.51128,4.51738,7130000.0
2009-06-15 15:31:00,4.51667,4.51683,4.50616,4.51683,7510000.0
2009-06-15 15:32:00,4.5153,4.5167,4.50547,4.50986,7130000.0
2009-06-15 15:33:00,4.51242,4.51806,4.50691,4.51806,9400000.0
2009-06-15 15:34:00,4.51482,4.52118,4.51176,4.51923,7130000.0
2009-06-15 15:35:00,4.52105,4.5218,4.50985,4.52068,6760000.0
2009-06-15 15:36:00,4.52057,4.52215,4.50919,4.5172,5630000.0
2009-06-15 15:37:00,4.522,4.522,4.51206,4.52071,5260000.0
2009-06-15 15:38:00,4.51927,4.52162,4.51186,4.51667,7510000.0
2009-06-15 15:39:00,4.51961,4.525,4.51483,4.51965,7500000.0
2009-06-15 15:40:00,4.51182,4.51981,4.50741,4.50999,6000000.0
2009-06-15 15:41:00,4.51544,4.52122,4.51099,4.52096,8250000.0
2009-06-15 15:42:00,4.52273,4.52656,4.51934,4.52632,6750000.0
2009-06-15 15:43:00,4.52524,4.52682,4.52021,4.52135,8630000.0
2009-06-15 15:44:00,4.52572,4.52572,4.52108,4.52193,4880000.0
2009-06-15 15:45:00,4.52069,4.52842,4.52069,4.52488,5250000.0
2009-06-15 15:46:00,4.52583,4.52583,4.51915,4.51915,5260000.0
2009-06-15 15:47:00,4.52277,4.52546,4.51786,4.5226,6750000.0
2009-06-15 15:48:00,4.52647,4.52792,4.51667,4.52792,10510000.0
2009-06-15 15:49:00,4.52669,4.52669,4.51415,4.51415,11270000.0
2009-06-15 15:50:00,4.52715,4.52715,4.51517,4.52506,7500000.0
2009-06-15 15:51:00,4.52276,4.52759,4.51951,4.52349,6760000.0
2009-06-15 15:52:00,4.52108,4.5253,4.51601,4.52501,4880000.0
2009-06-15 15:53:00,4.52082,4.52705,4.51613,4.52677,8630000.0
2009-06-15 15:54:00,4.5259,4.52672,4.51634,4.52489,4510000.0
2009-06-15 15:55:00,4.52371,4.52519,4.51579,4.52266,6010000.0
2009-06-15 15:56:00,4.52462,4.52581,4.51765,4.52335,6380000.0
2009-06-15 15:57:00,4.52249,4.52704,4.52127,4.5214,4880000.0
2009-06-15 15:58:00,4.51886,4.52567,4.51879,4.51879,5250000.0
2009-06-15 15:59:00,4.52615,4.52615,4.5203,4.52282,7500000.0
2009-06-15 16:00:00,4.52634,4.52634,4.51612,4.51927,5260000.0
2009-06-15 16:01:00,4.52392,4.52689,4.51652,4.52689,7510000.0
2009-06-15 16:02:00,4.52303,4.52896,4.52211,4.52589,10130000.0
2009-06-15 16:03:00,4.52358,4.52561,4.52336,4.52427,4880000.0
2009-06-15 16:04:00,4.51957,4.52788,4.51671,4.5232,10130000.0
2009-06-15 16:05:00,4.51842,4.52348,4.51764,4.52348,6000000.0
2009-06-15 16:06:00,4.5248,4.5248,4.51702,4.51702,8260000.0
2009-06-15 16:07:00,4.52142,4.52418,4.51453,4.52367,8250000.0
2009-06-15 16:08:00,4.5226,4.5234,4.51283,4.52066,7510000.0
2009-06-15 16:09:00,4.52254,4.52254,4.5123,4.51687,6380000.0
2009-06-15 16:10:00,4.52494,4.52499,4.51461,4.52171,6380000.0
2009-06-15 16:11:00,4.52279,4.52506,4.51862,4.52491,4880000.0
2009-06-15 16:12:00,4.52635,4.52635,4.51978,4.52555,7500000.0
2009-06-15 16:13:00,4.51829,4.52513,4.5135,4.51547,13140000.0
2009-06-15 16:14:00,4.52258,4.52414,4.51768,4.52179,9750000.0
2009-06-15 16:15:00,4.52274,4.5232,4.51339,4.5232,6010000.0
2009-06-15 16:16:00,4.51848,4.52377,4.51187,4.52189,7880000.0
2009-06-15 16:17:00,4.52206,4.52514,4.51535,4.52514,5250000.0
2009-06-15 16:18:00,4.52494,4.52571,4.51537,4.5235,8630000.0
2009-06-15 16:19:00,4.5256,4.52676,4.52108,4.52257,5630000.0
2009-06-15 16:20:00,4.51811,4.52469,4.51629,4.52469,8250000.0
2009-06-15 16:21:00,4.52441,4.52587,4.51586,4.52109,8630000.0
2009-06-15 16:22:00,4.52505,4.52532,4.51627,4.52478,7510000.0
2009-06-15 16:23:00,4.52419,4.52706,4.5167,4.5207,7900000.0
2009-06-15 16:24:00,4.51623,4.52492,4.51623,4.52056,10520000.0
2009-06-15 16:25:00,4.52161,4.52632,4.51883,4.52251,5640000.0
2009-06-15 16:26:00,4.51391,4.52517,4.51391,4.52369,10130000.0
2009-06-15 16:27:00,4.52336,4.52371,4.5203,4.52371,4880000.0
2009-06-15 16:28:00,4.52314,4.52508,4.5183,4.52343,7880000.0
2009-06-15 16:29:00,4.52051,4.52394,4.51731,4.51731,6380000.0
2009-06-15 16:30:00,4.52184,4.52558,4.51976,4.52238,6760000.0
2009-06-15 16:31:00,4.52431,4.5257,4.51865,4.51865,5640000.0
2009-06-15 16:32:00,4.52589,4.52738,4.52292,4.5262,4140000.0
2009-06-15 16:33:00,4.52764,4.52764,4.51667,4.5226,5630000.0
2009-06-15 16:34:00,4.51995,4.52643,4.51792,4.52521,6380000.0
2009-06-15 16:35:00,4.52748,4.53139,4.52348,4.52911,11630000.0
2009-06-15 16:36:00,4.52164,4.53082,4.52164,4.52191,6760000.0
2009-06-15 16:37:00,4.5278,4.54197,4.5278,4.54197,7890000.0
2009-06-15 16:38:00,4.53447,4.53834,4.52847,4.53834,9000000.0
2009-06-15 16:39:00,4.53306,4.54223,4.52758,4.54223,7130000.0
2009-06-15 16:40:00,4.54078,4.54078,4.53118,4.53617,5260000.0
2009-06-15 16:41:00,4.53458,4.54013,4.53248,4.53255,6760000.0
2009-06-15 16:42:00,4.53751,4.53838,4.53228,4.53501,6750000.0
2009-06-15 16:43:00,4.54036,4.54036,4.5313,4.53748,7130000.0
2009-06-15 16:44:00,4.53202,4.54093,4.53202,4.53235,5640000.0
2009-06-15 16:45:00,4.54339,4.54339,4.53187,4.53187,6010000.0
2009-06-15 16:46:00,4.53942,4.54177,4.53513,4.53513,7510000.0
2009-06-15 16:47:00,4.53459,4.54149,4.53459,4.54148,5260000.0
2009-06-15 16:48:00,4.54066,4.54066,4.5281,4.53555,6380000.0
2009-06-15 16:49:00,4.53217,4.53876,4.53217,4.53839,5630000.0
2009-06-15 16:50:00,4.5358,4.53866,4.5289,4.5289,4880000.0
2009-06-15 16:51:00,4.53628,4.5404,4.52746,4.53905,9380000.0
2009-06-15 16:52:00,4.53657,4.54003,4.53048,4.53552,5630000.0
2009-06-15 16:53:00,4.53442,4.53748,4.53114,4.53151,8270000.0
2009-06-15 16:54:00,4.53433,4.53757,4.52576,4.52576,5630000.0
2009-06-15 16:55:00,4.53314,4.53655,4.52755,4.52755,9770000.0
2009-06-15 16:56:00,4.52495,4.53584,4.52495,4.53281,9760000.0
2009-06-15 16:57:00,4.53333,4.537,4.53192,4.537,5250000.0
2009-06-15 16:58:00,4.53432,4.53816,4.52854,4.53209,6750000.0
2009-06-15 16:59:00,4.52885,4.53461,4.52803,4.53363,7500000.0
2009-06-15 17:00:00,4.53346,4.53638,4.5295,4.53635,6000000.0
2009-06-15 17:01:00,4.52775,4.538,4.52726,4.52726,5630000.0
2009-06-15 17:02:00,4.53378,4.54059,4.5311,4.5311,5250000.0
2009-06-15 17:03:00,4.53863,4.54029,4.53038,4.53747,8630000.0
2009-06-15 17:04:00,4.54142,4.54368,4.53593,4.53949,7510000.0
2009-06-15 17:05:00,4.54119,4.54389,4.53554,4.54152,6380000.0
2009-06-15 17:06:00,4.54157,4.54226,4.53248,4.53248,5260000.0
2009-06-15 17:07:00,4.53901,4.54284,4.53635,4.53874,7140000.0
2009-06-15 17:08:00,4.53478,4.54335,4.53478,4.53848,5260000.0
2009-06-15 17:09:00,4.53799,4.5417,4.53117,4.53552,6750000.0
2009-06-15 17:10:00,4.54062,4.54238,4.53593,4.53729,6760000.0
2009-06-15 17:11:00,4.5394,4.54091,4.53562,4.53976,8250000.0
2009-06-15 17:12:00,4.54028,4.54722,4.53448,4.5445,8630000.0
2009-06-15 17:13:00,4.54362,4.54522,4.53287,4.54256,7130000.0
2009-06-15 17:14:00,4.53985,4.54621,4.53985,4.54052,5260000.0
2009-06-15 17:15:00,4.54495,4.54775,4.54049,4.54528,9010000.0
2009-06-15 17:16:00,4.54203,4.54569,4.54203,4.54308,4880000.0
2009-06-15 17:17:00,4.5399,4.54634,4.53596,4.54259,6380000.0
2009-06-15 17:18:00,4.5433,4.5481,4.53654,4.5457,8630000.0
2009-06-15 17:19:00,4.54293,4.54293,4.5349,4.5349,6000000.0
2009-06-15 17:20:00,4.53954,4.53954,4.53243,4.53486,7130000.0
2009-06-15 17:21:00,4.53801,4.53893,4.53232,4.53232,7880000.0
2009-06-15 17:22:00,4.54026,4.54053,4.53271,4.53938,8630000.0
2009-06-15 17:23:00,4.53421,4.53868,4.5329,4.5355,6380000.0
2009-06-15 17:24:00,4.53785,4.5382,4.52622,4.53408,8260000.0
2009-06-15 17:25:00,4.53384,4.53791,4.53168,4.53409,6750000.0
2009-06-15 17:26:00,4.53421,4.53729,4.53143,4.53553,7890000.0
2009-06-15 17:27:00,4.53213,4.53909,4.52735,4.53026,10150000.0
2009-06-15 17:28:00,4.53642,4.53737,4.5313,4.53492,8640000.0
2009-06-15 17:29:00,4.52982,4.53905,4.5284,4.53121,10140000.0
2009-06-15 17:30:00,4.53562,4.53948,4.52809,4.53674,7890000.0
2009-06-15 17:31:00,4.53516,4.53718,4.53077,4.53617,9760000.0
2009-06-15 17:32:00,4.5275,4.53634,4.52744,4.52744,4880000.0
2009-06-15 17:33:00,4.536,4.53809,4.53315,4.53662,6000000.0
2009-06-15 17:34:00,4.53099,4.53902,4.53049,4.53437,6380000.0
2009-06-15 17:35:00,4.53526,4.53552,4.53016,4.53508,6760000.0
2009-06-15 17:36:00,4.53531,4.53534,4.52553,4.53466,5630000.0
2009-06-15 17:37:00,4.52816,4.53541,4.52816,4.53396,6750000.0
2009-06-15 17:38:00,4.52702,4.53669,4.5266,4.5266,8260000.0
2009-06-15 17:39:00,4.53399,4.53884,4.53154,4.5371,6750000.0
2009-06-15 17:40:00,4.52871,4.53426,4.52541,4.53426,7880000.0
2009-06-15 17:41:00,4.53769,4.53828,4.53436,4.53678,6390000.0
2009-06-15 17:42:00,4.53587,4.53587,4.53045,4.53508,4880000.0
2009-06-15 17:43:00,4.52534,4.53259,4.52346,4.52518,10130000.0
2009-06-15 17:44:00,4.53456,4.53456,4.52772,4.52929,7500000.0
2009-06-15 17:45:00,4.53006,4.53484,4.52772,4.52849,9770000.0
2009-06-15 17:46:00,4.52953,4.52993,4.52064,4.5221,9010000.0
2009-06-15 17:47:00,4.52712,4.53368,4.52279,4.52597,5270000.0
2009-06-15 17:48:00,4.53368,4.53368,4.52142,4.53149,4510000.0
2009-06-15 17:49:00,4.53134,4.5339,4.52705,4.52786,9760000.0
2009-06-15 17:50:00,4.53056,4.53376,4.52907,4.53141,6010000.0
2009-06-15 17:51:00,4.53074,4.53182,4.52604,4.52751,5260000.0
2009-06-15 17:52:00,4.52941,4.53007,4.52132,4.52209,4900000.0
2009-06-15 17:53:00,4.53241,4.53333,4.52596,4.53071,9760000.0
2009-06-15 17:54:00,4.52856,4.5347,4.52856,4.53167,6760000.0
2009-06-15 17:55:00,4.52986,4.5343,4.52264,4.53057,7510000.0
2009-06-15 17:56:00,4.53427,4.53427,4.52429,4.52596,5250000.0
2009-06-15 17:57:00,4.53133,4.53325,4.52065,4.52065,10140000.0
2009-06-15 17:58:00,4.52838,4.53641,4.52594,4.52876,12390000.0
2009-06-15 17:59:00,4.53106,4.53349,4.52465,4.52815,9750000.0
2009-06-15 18:00:00,4.52989,4.53519,4.52249,4.53266,9010000.0
2009-06-15 18:01:00,4.53212,4.53501,4.52503,4.52503,5250000.0
2009-06-15 18:02:00,4.52551,4.53374,4.52187,4.52323,7510000.0
2009-06-15 18:03:00,4.53133,4.53415,4.5235,4.53364,7130000.0
2009-06-15 18:04:00,4.52863,4.5305,4.52309,4.52351,4880000.0
2009-06-15 18:05:00,4.5321,4.53256,4.52398,4.52398,6000000.0
2009-06-15 18:06:00,4.53066,4.53362,4.52324,4.5278,10890000.0
2009-06-15 18:07:00,4.53188,4.53573,4.52591,4.52591,10500000.0
2009-06-15 18:08:00,4.53087,4.53231,4.52253,4.53231,4880000.0
2009-06-15 18:09:00,4.53044,4.53378,4.52439,4.52844,10140000.0
2009-06-15 18:10:00,4.52681,4.53498,4.52287,4.53288,6750000.0
2009-06-15 18:11:00,4.5313,4.54262,4.52789,4.53097,7130000.0
2009-06-15 18:12:00,4.52649,4.53582,4.52649,4.52811,5630000.0
2009-06-15 18:13:00,4.53509,4.53509,4.528,4.528,5250000.0
2009-06-15 18:14:00,4.5318,4.53434,4.52832,4.53434,6000000.0
2009-06-15 18:15:00,4.53316,4.5332,4.5271,4.5292,6380000.0
2009-06-15 18:16:00,4.52954,4.53401,4.52739,4.52739,6010000.0
2009-06-15 18:17:00,4.52616,4.53126,4.52014,4.53126,9010000.0
2009-06-15 18:18:00,4.53259,4.53373,4.52435,4.53053,5630000.0
2009-06-15 18:19:00,4.53426,4.53545,4.52553,4.53544,7890000.0
2009-06-15 18:20:00,4.53451,4.53511,4.53046,4.53054,6380000.0
2009-06-15 18:21:00,4.5336,4.53656,4.52893,4.53087,5250000.0
2009-06-15 18:22:00,4.52462,4.53934,4.52462,4.53728,6750000.0
2009-06-15 18:23:00,4.53053,4.53447,4.52576,4.52576,8630000.0
2009-06-15 18:24:00,4.52516,4.53667,4.52516,4.53066,7500000.0
2009-06-15 18:25:00,4.53555,4.5383,4.52569,4.53471,7510000.0
2009-06-15 18:26:00,4.53182,4.53638,4.53105,4.53105,4880000.0
2009-06-15 18:27:00,4.5319,4.53704,4.52536,4.53482,8630000.0
2009-06-15 18:28:00,4.52662,4.53688,4.52662,4.53323,6760000.0
2009-06-15 18:29:00,4.52408,4.53542,4.52408,4.52875,8260000.0
2009-06-15 18:30:00,4.53418,4.53841,4.53084,4.53084,6380000.0
2009-06-15 18:31:00,4.53411,4.54031,4.53062,4.53393,8250000.0
2009-06-15 18:32:00,4.54039,4.54039,4.51848,4.51848,6020000.0
2009-06-15 18:33:00,4.53022,4.54049,4.5256,4.53185,12010000.0
2009-06-15 18:34:00,4.52729,4.53277,4.52437,4.52437,9380000.0
2009-06-15 18:35:00,4.53169,4.53169,4.52178,4.52178,5630000.0
2009-06-15 18:36:00,4.52727,4.5321,4.52384,4.53131,8630000.0
2009-06-15 18:37:00,4.52507,4.53567,4.52507,4.53312,8630000.0
2009-06-15 18:38:00,4.53175,4.53595,4.52634,4.53061,3770000.0
2009-06-15 18:39:00,4.53677,4.53677,4.52271,4.53283,8630000.0
2009-06-15 18:40:00,4.534,4.53788,4.52437,4.5261,10510000.0
2009-06-15 18:41:00,4.53041,4.53081,4.52092,4.52984,8260000.0
2009-06-15 18:42:00,4.53115,4.53115,4.52131,4.52938,9390000.0
2009-06-15 18:43:00,4.52978,4.53154,4.52153,4.53154,13520000.0
2009-06-15 18:44:00,4.52542,4.53014,4.51779,4.52877,7900000.0
2009-06-15 18:45:00,4.52986,4.52986,4.51838,4.52729,6380000.0
2009-06-15 18:46:00,4.52841,4.53222,4.52019,4.52969,4880000.0
2009-06-15 18:47:00,4.52943,4.53196,4.52593,4.5308,6750000.0
2009-06-15 18:48:00,4.52802,4.52802,4.51887,4.51887,5250000.0
2009-06-15 18:49:00,4.52522,4.53175,4.52132,4.52769,8630000.0
2009-06-15 18:50:00,4.53017,4.53202,4.52614,4.52614,7510000.0
2009-06-15 18:51:00,4.53036,4.53165,4.52456,4.52783,9000000.0
2009-06-15 18:52:00,4.51937,4.52809,4.51937,4.52809,6390000.0
2009-06-15 18:53:00,4.52545,4.5308,4.5209,4.52839,8250000.0
2009-06-15 18:54:00,4.52927,4.53238,4.52472,4.53094,8640000.0
2009-06-15 18:55:00,4.53121,4.53121,4.5208,4.53029,7880000.0
2009-06-15 18:56:00,4.53038,4.53222,4.52184,4.53009,9750000.0
2009-06-15 18:57:00,4.53105,4.5317,4.52142,4.53022,6380000.0
2009-06-15 18:58:00,4.53003,4.53082,4.5215,4.53049,6010000.0
2009-06-15 18:59:00,4.52953,4.52992,4.52065,4.52951,6380000.0
2009-06-15 19:00:00,4.53089,4.53089,4.52083,4.52506,6380000.0
2009-06-15 19:01:00,4.5303,4.53233,4.52002,4.53018,5630000.0
2009-06-15 19:02:00,4.5207,4.53075,4.5207,4.52846,6000000.0
2009-06-15 19:03:00,4.52659,4.52802,4.52272,4.52802,5250000.0
2009-06-15 19:04:00,4.52495,4.52839,4.51811,4.52839,6750000.0
2009-06-15 19:05:00,4.52989,4.52989,4.51986,4.52948,9000000.0
2009-06-15 19:06:00,4.52399,4.52866,4.51828,4.52866,10510000.0
2009-06-15 19:07:00,4.52848,4.52848,4.518,4.52365,8270000.0
2009-06-15 19:08:00,4.52911,4.52911,4.51912,4.5282,4880000.0
2009-06-15 19:09:00,4.52977,4.52977,4.51704,4.52243,6010000.0
2009-06-15 19:10:00,4.52576,4.52985,4.51823,4.52985,5270000.0
2009-06-15 19:11:00,4.52976,4.53056,4.52463,4.5271,7510000.0
2009-06-15 19:12:00,4.5284,4.53063,4.52632,4.52632,5250000.0
2009-06-15 19:13:00,4.52804,4.53484,4.52221,4.52221,9760000.0
2009-06-15 19:14:00,4.52996,4.52996,4.5272,4.52956,4510000.0
2009-06-15 19:15:00,4.52862,4.52862,4.51964,4.52676,6390000.0
2009-06-15 19:16:00,4.5278,4.5278,4.5202,4.52752,7130000.0
2009-06-15 19:17:00,4.52721,4.52831,4.52306,4.52406,7500000.0
2009-06-15 19:18:00,4.52754,4.52888,4.52289,4.52888,6010000.0
2009-06-15 19:19:00,4.52304,4.52781,4.51772,4.52425,5260000.0
2009-06-15 19:20:00,4.5293,4.5293,4.51916,4.5277,8250000.0
2009-06-15 19:21:00,4.52457,4.52753,4.5229,4.5229,6000000.0
2009-06-15 19:22:00,4.52567,4.5276,4.52216,4.52531,8250000.0
2009-06-15 19:23:00,4.52518,4.53021,4.52433,4.52728,7130000.0
2009-06-15 19:24:00,4.52239,4.52789,4.51792,4.52601,6390000.0
2009-06-15 19:25:00,4.52279,4.53145,4.52226,4.52493,9760000.0
2009-06-15 19:26:00,4.52588,4.52718,4.51843,4.51843,7140000.0
2009-06-15 19:27:00,4.52357,4.52357,4.51426,4.52144,8630000.0
2009-06-15 19:28:00,4.51194,4.51751,4.50762,4.51751,10500000.0
2009-06-15 19:29:00,4.51784,4.51845,4.50912,4.51492,5630000.0
2009-06-15 19:30:00,4.51586,4.51939,4.50915,4.51441,9390000.0
2009-06-15 19:31:00,4.51887,4.52379,4.51303,4.52154,9380000.0
2009-06-15 19:32:00,4.52238,4.52531,4.5173,4.51749,9760000.0
2009-06-15 19:33:00,4.51434,4.52397,4.51434,4.52212,6380000.0
2009-06-15 19:34:00,4.52389,4.52497,4.51735,4.52264,9380000.0
2009-06-15 19:35:00,4.52454,4.52485,4.51953,4.52146,6760000.0
2009-06-15 19:36:00,4.51974,4.52609,4.51506,4.52392,5250000.0
2009-06-15 19:37:00,4.52165,4.52342,4.51308,4.51855,4510000.0
2009-06-15 19:38:00,4.51876,4.52351,4.51653,4.52162,6380000.0
2009-06-15 19:39:00,4.52392,4.5261,4.51898,4.51962,7130000.0
2009-06-15 19:40:00,4.52346,4.52476,4.51523,4.52425,8260000.0
2009-06-15 19:41:00,4.52423,4.52454,4.51881,4.5233,7890000.0
2009-06-15 19:42:00,4.52091,4.52322,4.51601,4.52322,4880000.0
2009-06-15 19:43:00,4.5199,4.52609,4.51467,4.51467,5270000.0
2009-06-15 19:44:00,4.52259,4.52358,4.51704,4.52338,5260000.0
2009-06-15 19:45:00,4.51937,4.52245,4.51442,4.52137,10510000.0
2009-06-15 19:46:00,4.51549,4.52229,4.51308,4.52229,5250000.0
2009-06-15 19:47:00,4.51338,4.52286,4.51322,4.52046,7510000.0
2009-06-15 19:48:00,4.52301,4.52352,4.51372,4.52352,7880000.0
2009-06-15 19:49:00,4.52234,4.52358,4.51384,4.51397,5250000.0
2009-06-15 19:50:00,4.51857,4.52269,4.51353,4.51792,7130000.0
2009-06-15 19:51:00,4.51888,4.52648,4.51382,4.52543,6380000.0
2009-06-15 19:52:00,4.52571,4.52754,4.5213,4.52685,5250000.0
2009-06-15 19:53:00,4.52813,4.53187,4.5206,4.52873,7500000.0
2009-06-15 19:54:00,4.52857,4.52857,4.51699,4.52373,7130000.0
2009-06-15 19:55:00,4.52931,4.52931,4.52503,4.52849,5630000.0
2009-06-15 19:56:00,4.52736,4.53255,4.52126,4.5262,9380000.0
2009-06-15 19:57:00,4.52109,4.52638,4.51666,4.52517,5250000.0
2009-06-15 19:58:00,4.5247,4.5306,4.52468,4.53053,8630000.0
2009-06-15 19:59:00,4.52948,4.53094,4.5251,4.52741,8640000.0
2009-06-15 20:00:00,4.52804,4.53499,4.52148,4.53212,6380000.0
2009-06-15 20:01:00,4.52518,4.52791,4.522,4.52709,5250000.0
2009-06-15 20:02:00,4.52366,4.53008,4.52088,4.52492,7510000.0
2009-06-15 20:03:00,4.52898,4.53014,4.52036,4.52036,7880000.0
2009-06-15 20:04:00,4.53048,4.53099,4.5202,4.53022,8630000.0
2009-06-15 20:05:00,4.52545,4.53073,4.51909,4.52963,9010000.0
2009-06-15 20:06:00,4.52868,4.53054,4.52072,4.52478,8630000.0
2009-06-15 20:07:00,4.52573,4.52946,4.52026,4.52946,8250000.0
2009-06-15 20:08:00,4.52593,4.5308,4.5211,4.52836,6000000.0
2009-06-15 20:09:00,4.52476,4.53392,4.52189,4.53149,6010000.0
2009-06-15 20:10:00,4.524,4.53095,4.52375,4.52491,7500000.0
2009-06-15 20:11:00,4.52689,4.52867,4.5192,4.52113,7520000.0
2009-06-15 20:12:00,4.52181,4.52388,4.52105,4.52314,4510000.0
2009-06-15 20:13:00,4.52434,4.52472,4.51641,4.52077,5250000.0
2009-06-15 20:14:00,4.52459,4.52617,4.51575,4.52521,5630000.0
2009-06-15 20:15:00,4.52055,4.5324,4.52055,4.52177,8630000.0
2009-06-15 20:16:00,4.52308,4.52684,4.5191,4.52684,7500000.0
2009-06-15 20:17:00,4.52386,4.52403,4.51895,4.51895,7130000.0
2009-06-15 20:18:00,4.52365,4.52736,4.51736,4.51736,5260000.0
2009-06-15 20:19:00,4.52248,4.52759,4.52102,4.52395,7130000.0
2009-06-15 20:20:00,4.52569,4.52569,4.51696,4.52344,10880000.0
2009-06-15 20:21:00,4.52448,4.52706,4.52204,4.52661,8630000.0
2009-06-15 20:22:00,4.52476,4.52826,4.51841,4.51841,5630000.0
2009-06-15 20:23:00,4.52165,4.529,4.51797,4.52554,7130000.0
2009-06-15 20:24:00,4.53056,4.53239,4.52734,4.5298,6390000.0
2009-06-15 20:25:00,4.53109,4.53385,4.52246,4.52696,7880000.0
2009-06-15 20:26:00,4.53172,4.53176,4.52067,4.52639,7500000.0
2009-06-15 20:27:00,4.5303,4.53235,4.52452,4.53235,7510000.0
2009-06-15 20:28:00,4.53064,4.53187,4.52202,4.53097,9760000.0
2009-06-15 20:29:00,4.53171,4.53253,4.52613,4.52613,12390000.0
2009-06-15 20:30:00,4.52909,4.53188,4.52361,4.53068,6750000.0
2009-06-15 20:31:00,4.53006,4.5326,4.52296,4.52887,7130000.0
2009-06-15 20:32:00,4.53091,4.53467,4.52439,4.52747,6760000.0
2009-06-15 20:33:00,4.53058,4.53671,4.52435,4.53239,7150000.0
2009-06-15 20:34:00,4.52961,4.52961,4.5219,4.5292,6010000.0
2009-06-15 20:35:00,4.53111,4.53217,4.52473,4.52473,6380000.0
2009-06-15 20:36:00,4.53093,4.53127,4.52156,4.52972,9760000.0
2009-06-15 20:37:00,4.53194,4.53209,4.52722,4.52981,5260000.0
2009-06-15 20:38:00,4.53087,4.53671,4.52415,4.53065,9760000.0
2009-06-15 20:39:00,4.52443,4.52953,4.52023,4.52953,5630000.0
2009-06-15 20:40:00,4.52897,4.53055,4.52297,4.53055,6750000.0
2009-06-15 20:41:00,4.53174,4.53174,4.52599,4.53112,9390000.0
2009-06-15 20:42:00,4.53193,4.53317,4.52189,4.52473,8260000.0
2009-06-15 20:43:00,4.52963,4.52963,4.52126,4.52126,5250000.0
2009-06-15 20:44:00,4.53149,4.53149,4.52715,4.52842,7500000.0
2009-06-15 20:45:00,4.52837,4.5319,4.52837,4.5319,1500000.0
2009-06-15 20:46:00,4.52955,4.53183,4.52626,4.52626,8260000.0
2009-06-15 20:47:00,4.53074,4.53258,4.52185,4.52185,6750000.0
2009-06-15 20:48:00,4.52644,4.5321,4.52504,4.532,7140000.0
2009-06-15 20:49:00,4.52911,4.53287,4.52169,4.52897,9760000.0
2009-06-15 20:50:00,4.53071,4.53071,4.52028,4.52466,9000000.0
2009-06-15 20:51:00,4.53034,4.53034,4.51833,4.52935,6760000.0
2009-06-15 20:52:00,4.52522,4.53149,4.52483,4.52483,10140000.0
2009-06-15 20:53:00,4.53023,4.53097,4.52066,4.52066,7130000.0
2009-06-15 20:54:00,4.52389,4.53083,4.51894,4.53083,9750000.0
2009-06-15 20:55:00,4.52623,4.52947,4.52528,4.52883,5250000.0
2009-06-15 20:56:00,4.52875,4.53129,4.52177,4.52992,11640000.0
2009-06-15 20:57:00,4.52946,4.52946,4.52408,4.52802,6760000.0
2009-06-15 20:58:00,4.52635,4.53233,4.52635,4.53018,6750000.0
2009-06-15 20:59:00,4.52894,4.5303,4.52811,4.52972,4130000.0
2009-06-15 21:00:00,4.53232,4.53232,4.52439,4.52439,8250000.0
2009-06-15 21:01:00,4.5303,4.5303,4.52176,4.52846,7500000.0
2009-06-15 21:02:00,4.52992,4.53037,4.52458,4.52965,6010000.0
2009-06-15 21:03:00,4.52437,4.52797,4.51874,4.5258,7500000.0
2009-06-15 21:04:00,4.53211,4.53538,4.52404,4.52404,8630000.0
2009-06-15 21:05:00,4.52867,4.53003,4.52441,4.52441,9380000.0
2009-06-15 21:06:00,4.52894,4.53005,4.52404,4.53005,5630000.0
2009-06-15 21:07:00,4.53032,4.53054,4.51945,4.52604,5630000.0
2009-06-15 21:08:00,4.52977,4.53131,4.52721,4.52721,8640000.0
2009-06-15 21:09:00,4.52491,4.52932,4.52426,4.52903,6020000.0
2009-06-15 21:10:00,4.52413,4.52978,4.52413,4.5265,4880000.0
2009-06-15 21:11:00,4.52576,4.53035,4.52373,4.53035,4880000.0
2009-06-15 21:12:00,4.52998,4.53138,4.52185,4.53138,8630000.0
2009-06-15 21:13:00,4.52912,4.53079,4.52819,4.53079,4510000.0
2009-06-15 21:14:00,4.52949,4.53067,4.52488,4.53067,4880000.0
2009-06-15 21:15:00,4.52808,4.53373,4.52808,4.53252,6000000.0
2009-06-15 21:30:00,4.5322,4.53356,4.52412,4.52808,8650000.0
2009-06-15 21:41:00,4.53052,4.53142,4.52699,4.52981,4510000.0
2009-06-15 21:44:00,4.526,4.53291,4.52543,4.52738,6760000.0
2009-06-15 21:45:00,4.53217,4.5323,4.52515,4.52923,7500000.0
2009-06-15 21:46:00,4.52535,4.53108,4.52143,4.52931,10510000.0
2009-06-15 21:47:00,4.52917,4.53021,4.52286,4.52286,6750000.0
2009-06-15 21:48:00,4.5255,4.5293,4.52148,4.52148,6000000.0
2009-06-15 21:49:00,4.52105,4.52835,4.52105,4.5278,6380000.0
2009-06-15 21:50:00,4.5288,4.52882,4.52342,4.52782,5630000.0
2009-06-15 21:51:00,4.52345,4.52888,4.52345,4.52682,7510000.0
2009-06-15 21:52:00,4.52766,4.52766,4.51999,4.52543,7500000.0
2009-06-15 21:53:00,4.52342,4.5268,4.519,4.519,6010000.0
2009-06-15 21:54:00,4.51877,4.52375,4.51245,4.51452,7130000.0
2009-06-15 21:55:00,4.52522,4.52522,4.51933,4.52258,10890000.0
2009-06-15 21:56:00,4.52426,4.52426,4.51408,4.52305,6750000.0
2009-06-15 21:57:00,4.52266,4.52594,4.52028,4.5258,8250000.0
2009-06-15 21:58:00,4.51611,4.52586,4.51611,4.52241,6380000.0
2009-06-15 21:59:00,4.52654,4.52804,4.51756,4.52648,11640000.0
2009-06-15 22:00:00,4.5275,4.5275,4.52322,4.52545,8260000.0
2009-06-15 22:01:00,4.51963,4.52849,4.51963,4.52814,6380000.0
2009-06-15 22:02:00,4.52796,4.52925,4.52393,4.52787,6010000.0
2009-06-15 22:03:00,4.52725,4.52939,4.5183,4.52852,4880000.0
2009-06-15 22:04:00,4.52943,4.53113,4.52909,4.53065,9380000.0
2009-06-15 22:05:00,4.52736,4.53076,4.52084,4.52957,6380000.0
2009-06-15 22:06:00,4.52753,4.52913,4.52123,4.52703,5630000.0
2009-06-15 22:07:00,4.52307,4.52933,4.52307,4.52906,7130000.0
2009-06-15 22:08:00,4.52755,4.52755,4.51735,4.52257,9000000.0
2009-06-15 22:09:00,4.52667,4.53097,4.52406,4.52947,9750000.0
2009-06-15 22:10:00,4.52367,4.53023,4.52367,4.5287,5630000.0
2009-06-15 22:12:00,4.52557,4.5316,4.52557,4.52981,6010000.0
2009-06-15 22:13:00,4.52653,4.52879,4.51923,4.52879,4500000.0
2009-06-15 22:14:00,4.52488,4.53044,4.52082,4.53017,5250000.0
2009-06-15 22:15:00,4.53099,4.53102,4.52738,4.52915,2630000.0
2009-06-15 22:16:00,4.52996,4.53139,4.51898,4.51898,8250000.0
2009-06-15 22:17:00,4.52352,4.53099,4.52092,4.52902,5260000.0
2009-06-15 22:18:00,4.52339,4.52757,4.51608,4.52507,6390000.0
2009-06-15 22:19:00,4.52038,4.52491,4.51443,4.52401,6000000.0
2009-06-15 22:20:00,4.51733,4.52412,4.50977,4.51413,9380000.0
2009-06-15 22:21:00,4.52193,4.52416,4.51229,4.51701,8250000.0
2009-06-15 22:22:00,4.52536,4.52866,4.51749,4.51749,9750000.0
2009-06-15 22:23:00,4.52168,4.52365,4.51456,4.52209,10880000.0
2009-06-15 22:24:00,4.52246,4.52498,4.51614,4.51614,5640000.0
2009-06-15 22:25:00,4.51364,4.52358,4.51364,4.52312,5630000.0
2009-06-15 22:26:00,4.52539,4.52539,4.51797,4.52343,7130000.0
2009-06-15 22:27:00,4.51717,4.52254,4.51691,4.51691,7130000.0
2009-06-15 22:28:00,4.51738,4.52553,4.5161,4.5161,6760000.0
2009-06-15 22:29:00,4.51811,4.52476,4.51455,4.51826,8250000.0
2009-06-15 22:30:00,4.52494,4.52494,4.51246,4.52418,4500000.0
2009-06-15 22:31:00,4.52299,4.5231,4.51752,4.51752,6000000.0
2009-06-15 22:32:00,4.51892,4.52191,4.5127,4.5219,3380000.0
2009-06-15 22:33:00,4.52211,4.52395,4.51827,4.51827,4880000.0
2009-06-15 22:34:00,4.5222,4.52401,4.51364,4.52061,8250000.0
2009-06-15 22:35:00,4.52322,4.52322,4.51186,4.51863,6000000.0
2009-06-15 22:36:00,4.52302,4.52302,4.51324,4.52066,8250000.0
2009-06-15 22:37:00,4.52416,4.52416,4.51757,4.5223,5250000.0
2009-06-15 22:38:00,4.51844,4.52451,4.51726,4.5232,6000000.0
2009-06-15 22:39:00,4.51648,4.52123,4.51199,4.51815,6750000.0
2009-06-15 22:40:00,4.52452,4.52452,4.51923,4.52412,8250000.0
2009-06-15 22:41:00,4.52617,4.52617,4.51959,4.52189,4890000.0
2009-06-15 22:42:00,4.52213,4.52453,4.51968,4.52453,7130000.0
2009-06-15 22:43:00,4.51683,4.52493,4.5152,4.51711,7130000.0
2009-06-15 22:44:00,4.5112,4.52131,4.50733,4.52131,7530000.0
2009-06-15 22:45:00,4.52557,4.52557,4.51778,4.52461,6000000.0
2009-06-15 22:46:00,4.52231,4.52607,4.51408,4.52424,7880000.0
2009-06-15 22:47:00,4.52478,4.52607,4.51431,4.51431,8630000.0
2009-06-15 22:48:00,4.51573,4.52536,4.51316,4.52536,9020000.0
2009-06-15 22:49:00,4.51957,4.52284,4.51784,4.52104,4880000.0
2009-06-15 22:50:00,4.51705,4.52402,4.51705,4.52362,3750000.0
2009-06-15 22:51:00,4.52514,4.52615,4.51567,4.51986,4510000.0
2009-06-15 22:52:00,4.51505,4.52646,4.51505,4.52437,10500000.0
2009-06-15 22:53:00,4.52526,4.52599,4.51891,4.52595,6750000.0
2009-06-15 22:54:00,4.51826,4.5244,4.51432,4.5176,7130000.0
2009-06-15 22:55:00,4.51221,4.52198,4.51221,4.52076,9380000.0
2009-06-15 22:56:00,4.51554,4.52641,4.51554,4.52641,5250000.0
2009-06-15 22:57:00,4.51765,4.52808,4.51765,4.52731,9000000.0
2009-06-15 22:58:00,4.52075,4.52219,4.51136,4.51136,6770000.0
2009-06-15 22:59:00,4.51685,4.52257,4.51076,4.51477,9010000.0
2009-06-15 23:00:00,4.51396,4.52183,4.51396,4.52024,7880000.0
2009-06-15 23:01:00,4.52051,4.52097,4.51136,4.51975,5250000.0
2009-06-15 23:02:00,4.51378,4.52453,4.51378,4.52239,7880000.0
2009-06-15 23:03:00,4.52003,4.52068,4.5198,4.52045,4880000.0
2009-06-15 23:04:00,4.52299,4.52519,4.51448,4.5186,5630000.0
2009-06-15 23:05:00,4.52012,4.52084,4.51119,4.51954,6760000.0
2009-06-15 23:06:00,4.51376,4.52423,4.51376,4.51925,6400000.0
2009-06-15 23:07:00,4.51728,4.51728,4.51259,4.51259,1500000.0
2009-06-15 23:08:00,4.51096,4.52505,4.51096,4.51881,7140000.0
2009-06-15 23:09:00,4.516,4.51847,4.516,4.51847,4130000.0
2009-06-15 23:11:00,4.51414,4.52056,4.51226,4.52056,4500000.0
2009-06-15 23:13:00,4.51518,4.52663,4.51518,4.51902,9010000.0
2009-06-15 23:15:00,4.51825,4.5282,4.51825,4.52332,7130000.0
2009-06-15 23:16:00,4.51638,4.52391,4.51638,4.52391,6760000.0
2009-06-15 23:18:00,4.52296,4.52389,4.51283,4.52389,4510000.0
2009-06-15 23:30:00,4.51642,4.52559,4.51642,4.52018,5650000.0
2009-06-15 23:35:00,4.51482,4.52427,4.51482,4.52426,10130000.0
2009-06-15 23:36:00,4.51088,4.52166,4.51088,4.52166,4880000.0
2009-06-15 23:37:00,4.52277,4.52285,4.51758,4.51775,6750000.0
2009-06-15 23:41:00,4.52281,4.52349,4.51706,4.51982,7140000.0
2009-06-15 23:42:00,4.51375,4.52896,4.51375,4.52164,5640000.0
2009-06-15 23:43:00,4.52275,4.52275,4.50989,4.5111,6390000.0
2009-06-15 23:45:00,4.52395,4.52566,4.51622,4.52566,7500000.0
2009-06-15 23:53:00,4.52337,4.52425,4.51878,4.52231,3760000.0
2009-06-15 23:54:00,4.5212,4.52429,4.51994,4.52108,4880000.0
2009-06-15 23:56:00,4.52335,4.52531,4.51504,4.52515,5260000.0
2009-06-15 23:57:00,4.52361,4.52361,4.51892,4.51892,4130000.0
2009-06-15 23:58:00,4.52469,4.52597,4.51652,4.51652,5250000.0
2009-06-15 23:59:00,4.52594,4.52843,4.5165,4.5165,4500000.0
2009-06-16 00:00:00,4.52734,4.52734,4.5215,4.52468,4880000.0
2009-06-16 00:02:00,4.52358,4.52489,4.5141,4.52381,6010000.0
2009-06-16 00:03:00,4.52028,4.52567,4.51651,4.51856,6750000.0
2009-06-16 00:04:00,4.52282,4.52316,4.51144,4.52316,6000000.0
2009-06-16 00:12:00,4.51752,4.52682,4.51747,4.52158,6000000.0
2009-06-16 00:13:00,4.5231,4.52907,4.51576,4.51576,10880000.0
2009-06-16 00:14:00,4.52311,4.52426,4.51482,4.52345,9750000.0
2009-06-16 00:15:00,4.52691,4.52691,4.51758,4.52547,6010000.0
2009-06-16 00:16:00,4.51925,4.52551,4.51229,4.51684,13880000.0
2009-06-16 00:17:00,4.51285,4.52422,4.51094,4.51928,18000000.0
2009-06-16 00:19:00,4.52577,4.52604,4.51656,4.52604,2630000.0
2009-06-16 00:20:00,4.51788,4.52375,4.51538,4.52375,5630000.0
2009-06-16 00:21:00,4.51403,4.52288,4.51403,4.51872,6750000.0
2009-06-16 00:22:00,4.52525,4.52574,4.52033,4.52569,9000000.0
2009-06-16 00:24:00,4.51941,4.52455,4.51894,4.51894,6010000.0
2009-06-16 00:25:00,4.51837,4.52371,4.51434,4.523,5630000.0
2009-06-16 00:26:00,4.52539,4.52814,4.51823,4.52174,7140000.0
2009-06-16 00:28:00,4.5206,4.52459,4.52053,4.52459,6390000.0
2009-06-16 00:29:00,4.51985,4.52517,4.51764,4.52517,8630000.0
2009-06-16 00:30:00,4.52838,4.52838,4.52058,4.52687,4880000.0
2009-06-16 00:31:00,4.52554,4.52554,4.52021,4.52435,5630000.0
2009-06-16 00:32:00,4.51985,4.53454,4.51985,4.52947,7130000.0
2009-06-16 00:34:00,4.52416,4.52805,4.517,4.52019,8260000.0
2009-06-16 00:35:00,4.52554,4.52669,4.51767,4.52532,6760000.0
2009-06-16 00:36:00,4.52629,4.52629,4.51308,4.5242,9000000.0
2009-06-16 00:37:00,4.52213,4.52376,4.51295,4.5163,4890000.0
2009-06-16 00:38:00,4.51851,4.52304,4.51254,4.52175,9000000.0
2009-06-16 00:40:00,4.52523,4.52577,4.51518,4.51702,9000000.0
2009-06-16 00:41:00,4.51518,4.5257,4.51518,4.52101,7500000.0
2009-06-16 00:42:00,4.524,4.52517,4.515,4.52113,5630000.0
2009-06-16 00:43:00,4.5144,4.52282,4.51377,4.52042,11260000.0
2009-06-16 00:44:00,4.51933,4.52427,4.51399,4.52405,7510000.0
2009-06-16 00:45:00,4.52402,4.52753,4.51812,4.52144,9770000.0
2009-06-16 00:46:00,4.52453,4.52453,4.51528,4.52378,7880000.0
2009-06-16 00:47:00,4.52473,4.52558,4.52008,4.52499,7500000.0
2009-06-16 00:48:00,4.5233,4.52335,4.51458,4.51896,6000000.0
2009-06-16 00:49:00,4.51897,4.52392,4.51897,4.51915,3010000.0
2009-06-16 00:50:00,4.52536,4.52536,4.52034,4.52494,5630000.0
2009-06-16 00:51:00,4.5233,4.52517,4.52038,4.52197,4140000.0
2009-06-16 00:52:00,4.52382,4.52613,4.52022,4.52028,7510000.0
2009-06-16 00:53:00,4.52077,4.52077,4.52077,4.52077,380000.0
2009-06-16 00:54:00,4.52381,4.5251,4.51965,4.5251,4890000.0
2009-06-16 00:55:00,4.52289,4.52579,4.52063,4.52523,6760000.0
2009-06-16 00:56:00,4.51965,4.52647,4.51705,4.52092,4510000.0
2009-06-16 00:57:00,4.52399,4.52502,4.51943,4.51975,5640000.0
2009-06-16 00:58:00,4.52531,4.52616,4.51374,4.52458,6380000.0
2009-06-16 00:59:00,4.51537,4.52596,4.51537,4.52596,6400000.0
2009-06-16 01:00:00,4.52626,4.52626,4.52087,4.52237,4510000.0
2009-06-16 01:01:00,4.52563,4.52563,4.51438,4.51911,6380000.0
2009-06-16 01:02:00,4.52498,4.52498,4.52302,4.52494,1880000.0
2009-06-16 01:04:00,4.52382,4.52843,4.51824,4.52603,8270000.0
2009-06-16 01:06:00,4.5183,4.52584,4.51454,4.5237,7500000.0
2009-06-16 01:07:00,4.51349,4.52703,4.51349,4.52215,8250000.0
2009-06-16 01:08:00,4.52699,4.52839,4.51769,4.52399,6750000.0
2009-06-16 01:09:00,4.5186,4.52387,4.51831,4.52387,6000000.0
2009-06-16 01:10:00,4.51965,4.52664,4.51965,4.52351,8250000.0
2009-06-16 01:11:00,4.51936,4.52539,4.51936,4.52044,6000000.0
2009-06-16 01:13:00,4.52214,4.52512,4.51856,4.52512,6750000.0
2009-06-16 01:14:00,4.51548,4.52497,4.51548,4.52482,6010000.0
2009-06-16 01:15:00,4.52718,4.52729,4.51891,4.52487,7140000.0
2009-06-16 01:16:00,4.52503,4.52558,4.51666,4.52216,5260000.0
2009-06-16 01:17:00,4.52405,4.52495,4.52336,4.52336,5250000.0
2009-06-16 01:18:00,4.51938,4.52385,4.51865,4.51865,5250000.0
2009-06-16 01:19:00,4.52126,4.52606,4.52091,4.52496,6010000.0
2009-06-16 01:20:00,4.51323,4.5249,4.51323,4.5249,5630000.0
2009-06-16 01:21:00,4.52242,4.5247,4.51613,4.5247,6000000.0
2009-06-16 01:22:00,4.52022,4.52548,4.51789,4.52548,2630000.0
2009-06-16 01:23:00,4.52113,4.52529,4.52023,4.52378,6000000.0
2009-06-16 01:24:00,4.51962,4.5231,4.51679,4.52093,5250000.0
2009-06-16 01:25:00,4.52347,4.52579,4.51674,4.51814,7130000.0
2009-06-16 01:27:00,4.52157,4.52642,4.5189,4.52511,10500000.0
2009-06-16 01:28:00,4.52261,4.52389,4.50995,4.52389,7880000.0
2009-06-16 01:29:00,4.51413,4.5252,4.51413,4.52263,12000000.0
2009-06-16 01:30:00,4.52618,4.52618,4.51861,4.5246,6000000.0
2009-06-16 01:31:00,4.52489,4.52491,4.51723,4.52491,6000000.0
2009-06-16 01:32:00,4.52357,4.52626,4.51689,4.51689,8250000.0
2009-06-16 01:33:00,4.52383,4.5246,4.51507,4.51508,6000000.0
2009-06-16 01:34:00,4.52579,4.52579,4.51456,4.5222,6750000.0
2009-06-16 01:35:00,4.52114,4.52631,4.52114,4.52355,7130000.0
2009-06-16 01:36:00,4.52323,4.52485,4.52038,4.52466,5250000.0
2009-06-16 01:37:00,4.52452,4.52599,4.51873,4.5197,6000000.0
2009-06-16 01:38:00,4.52485,4.525,4.52367,4.52494,6000000.0
2009-06-16 01:39:00,4.52108,4.52534,4.51636,4.51636,6750000.0
2009-06-16 01:40:00,4.52423,4.52423,4.51413,4.5239,8250000.0
2009-06-16 01:41:00,4.52495,4.52528,4.51625,4.51848,6750000.0
2009-06-16 01:42:00,4.52039,4.52602,4.51873,4.52602,4880000.0
2009-06-16 01:43:00,4.52463,4.52896,4.51805,4.52713,4880000.0
2009-06-16 01:44:00,4.51757,4.52848,4.51572,4.52848,7500000.0
2009-06-16 01:45:00,4.52553,4.52608,4.52076,4.52076,5250000.0
2009-06-16 01:46:00,4.51381,4.52552,4.51323,4.51323,6000000.0
2009-06-16 01:47:00,4.52589,4.52589,4.52418,4.52441,6380000.0
2009-06-16 01:48:00,4.5202,4.52769,4.51686,4.52499,8250000.0
2009-06-16 01:49:00,4.52007,4.52581,4.516,4.52556,7130000.0
2009-06-16 01:50:00,4.51998,4.52551,4.51998,4.52287,6750000.0
2009-06-16 01:51:00,4.52015,4.52603,4.52015,4.52603,7510000.0
2009-06-16 01:52:00,4.52532,4.52532,4.52091,4.52287,5630000.0
2009-06-16 01:53:00,4.52466,4.52562,4.5157,4.52428,8250000.0
2009-06-16 01:54:00,4.52399,4.52696,4.52079,4.5233,6000000.0
2009-06-16 01:55:00,4.52502,4.52523,4.5211,4.52406,5630000.0
2009-06-16 01:56:00,4.52551,4.52582,4.5194,4.52045,6000000.0
2009-06-16 01:57:00,4.52213,4.52659,4.51616,4.52418,15770000.0
2009-06-16 01:58:00,4.52436,4.52436,4.51959,4.51988,5250000.0
2009-06-16 02:01:00,4.52461,4.5261,4.516,4.52554,9010000.0
2009-06-16 02:02:00,4.5261,4.5261,4.51998,4.52378,7880000.0
2009-06-16 02:03:00,4.52039,4.52341,4.51355,4.52278,18000000.0
2009-06-16 02:04:00,4.5201,4.52538,4.51295,4.52538,8250000.0
2009-06-16 02:05:00,4.52349,4.52547,4.51604,4.52486,5640000.0
2009-06-16 02:06:00,4.52414,4.52563,4.51933,4.52503,7880000.0
2009-06-16 02:07:00,4.52362,4.52577,4.51479,4.51479,5250000.0
2009-06-16 02:08:00,4.51757,4.52588,4.51537,4.52481,7890000.0
2009-06-16 02:09:00,4.52649,4.52762,4.51736,4.5244,5630000.0
2009-06-16 02:10:00,4.52503,4.52557,4.5195,4.52532,8250000.0
2009-06-16 02:11:00,4.52474,4.52474,4.51636,4.52048,6000000.0
2009-06-16 02:12:00,4.52588,4.52675,4.52043,4.52089,4510000.0
2009-06-16 02:13:00,4.52433,4.52433,4.51299,4.51994,6760000.0
2009-06-16 02:14:00,4.52169,4.52578,4.51755,4.52457,6380000.0
2009-06-16 02:15:00,4.52612,4.52857,4.51764,4.51891,19520000.0
2009-06-16 02:16:00,4.52508,4.52525,4.51918,4.52198,6000000.0
2009-06-16 02:17:00,4.52387,4.52535,4.52047,4.52528,5630000.0
2009-06-16 02:18:00,4.52463,4.52527,4.51499,4.51986,5630000.0
2009-06-16 02:19:00,4.52128,4.52428,4.51208,4.52072,7130000.0
2009-06-16 02:20:00,4.52561,4.52561,4.52018,4.5245,7130000.0
2009-06-16 02:21:00,4.52552,4.52552,4.51954,4.52459,6000000.0
2009-06-16 02:22:00,4.52472,4.52626,4.51531,4.52226,6390000.0
2009-06-16 02:23:00,4.52325,4.5259,4.51635,4.52438,6750000.0
2009-06-16 02:24:00,4.51595,4.5248,4.51595,4.52368,4510000.0
2009-06-16 02:25:00,4.52017,4.52511,4.51637,4.52048,7130000.0
2009-06-16 02:26:00,4.5164,4.52565,4.5164,4.52081,6010000.0
2009-06-16 02:27:00,4.51659,4.52607,4.51659,4.51983,5630000.0
2009-06-16 02:28:00,4.52413,4.52563,4.51627,4.52049,4510000.0
2009-06-16 02:29:00,4.52493,4.525,4.51973,4.51973,5250000.0
2009-06-16 02:30:00,4.528,4.528,4.52087,4.52087,10880000.0
2009-06-16 02:31:00,4.51774,4.52453,4.51774,4.52393,7880000.0
2009-06-16 02:32:00,4.52289,4.52559,4.51625,4.51625,4880000.0
2009-06-16 02:33:00,4.52239,4.52597,4.52032,4.52544,6380000.0
2009-06-16 02:34:00,4.51633,4.52583,4.51591,4.5253,6390000.0
2009-06-16 02:35:00,4.52149,4.52556,4.51976,4.52389,7500000.0
2009-06-16 02:36:00,4.52343,4.52847,4.51919,4.51997,6760000.0
2009-06-16 02:37:00,4.51963,4.52329,4.51963,4.52003,5250000.0
2009-06-16 02:38:00,4.52281,4.52532,4.51935,4.51935,5250000.0
2009-06-16 02:39:00,4.52479,4.52487,4.52139,4.52285,4880000.0
2009-06-16 02:40:00,4.52374,4.52662,4.51447,4.51447,6000000.0
2009-06-16 02:41:00,4.51985,4.52563,4.51985,4.52169,5630000.0
2009-06-16 02:42:00,4.52165,4.52542,4.52002,4.52011,5630000.0
2009-06-16 02:43:00,4.52455,4.52496,4.5208,4.52322,4880000.0
2009-06-16 02:44:00,4.52538,4.52544,4.51932,4.5238,3750000.0
2009-06-16 02:45:00,4.52877,4.52877,4.51501,4.52511,13130000.0
2009-06-16 02:46:00,4.51596,4.52549,4.51596,4.52549,5250000.0
2009-06-16 02:47:00,4.52239,4.52593,4.51946,4.52409,6010000.0
2009-06-16 02:48:00,4.52573,4.52583,4.52051,4.52198,5260000.0
2009-06-16 02:49:00,4.51874,4.52637,4.51874,4.52129,6760000.0
2009-06-16 02:50:00,4.52277,4.5274,4.51748,4.51748,5260000.0
2009-06-16 02:51:00,4.52269,4.52586,4.51663,4.51663,5630000.0
2009-06-16 02:52:00,4.52564,4.52588,4.52052,4.52084,6380000.0
2009-06-16 02:53:00,4.5213,4.52796,4.51737,4.52392,12380000.0
2009-06-16 02:54:00,4.52403,4.52847,4.5192,4.5192,7510000.0
2009-06-16 02:55:00,4.52464,4.52539,4.51512,4.52159,4880000.0
2009-06-16 02:56:00,4.52438,4.52547,4.52062,4.52212,7510000.0
2009-06-16 02:57:00,4.5234,4.5302,4.51855,4.52724,8630000.0
2009-06-16 02:58:00,4.52618,4.52618,4.51628,4.52494,6010000.0
2009-06-16 02:59:00,4.52553,4.5258,4.51965,4.52495,7500000.0
2009-06-16 03:00:00,4.52757,4.52757,4.51316,4.52388,22520000.0
2009-06-16 03:01:00,4.51987,4.52367,4.5129,4.52367,6000000.0
2009-06-16 03:02:00,4.52452,4.52455,4.5197,4.52317,7510000.0
2009-06-16 03:03:00,4.52229,4.52729,4.52143,4.52345,4510000.0
2009-06-16 03:04:00,4.52634,4.52634,4.52064,4.52416,6000000.0
2009-06-16 03:05:00,4.52359,4.52542,4.5197,4.5197,4880000.0
2009-06-16 03:06:00,4.52527,4.52571,4.51996,4.52144,6380000.0
2009-06-16 03:07:00,4.52654,4.52838,4.51784,4.52635,7880000.0
2009-06-16 03:08:00,4.52433,4.52576,4.51618,4.51618,7510000.0
2009-06-16 03:09:00,4.52094,4.52621,4.51668,4.5168,5630000.0
2009-06-16 03:10:00,4.52391,4.52661,4.52165,4.52567,4880000.0
2009-06-16 03:11:00,4.51985,4.52407,4.51895,4.51957,7130000.0
2009-06-16 03:12:00,4.52583,4.52764,4.52064,4.52624,7500000.0
2009-06-16 03:13:00,4.52523,4.52541,4.52061,4.52061,3770000.0
2009-06-16 03:14:00,4.52298,4.52702,4.51832,4.52504,5630000.0
2009-06-16 03:15:00,4.52313,4.52716,4.52233,4.52355,4510000.0
2009-06-16 03:16:00,4.51897,4.52449,4.51792,4.52009,6760000.0
2009-06-16 03:17:00,4.52613,4.52697,4.51786,4.52668,3750000.0
2009-06-16 03:18:00,4.51729,4.52692,4.51729,4.52583,4890000.0
2009-06-16 03:19:00,4.52536,4.52673,4.51912,4.52553,5630000.0
2009-06-16 03:20:00,4.52107,4.52589,4.51671,4.52409,6000000.0
2009-06-16 03:21:00,4.52217,4.52741,4.51613,4.52403,22130000.0
2009-06-16 03:22:00,4.52618,4.52618,4.5157,4.52525,7880000.0
2009-06-16 03:23:00,4.52642,4.52642,4.51904,4.5259,4880000.0
2009-06-16 03:24:00,4.52393,4.5241,4.52055,4.52171,3750000.0
2009-06-16 03:25:00,4.52456,4.52456,4.51913,4.52421,6390000.0
2009-06-16 03:26:00,4.52523,4.52672,4.51626,4.52504,6760000.0
2009-06-16 03:27:00,4.52381,4.52452,4.51353,4.52286,6020000.0
2009-06-16 03:28:00,4.52492,4.52537,4.51564,4.52537,12000000.0
2009-06-16 03:29:00,4.52469,4.52556,4.52024,4.52556,4500000.0
2009-06-16 03:30:00,4.52787,4.52787,4.52026,4.5214,4500000.0
2009-06-16 03:31:00,4.52019,4.52522,4.52019,4.52522,4880000.0
2009-06-16 03:32:00,4.52482,4.52578,4.52028,4.52046,7130000.0
2009-06-16 03:33:00,4.52079,4.52489,4.52049,4.52483,5250000.0
2009-06-16 03:34:00,4.525,4.525,4.52041,4.52041,4880000.0
2009-06-16 03:35:00,4.52523,4.52574,4.51972,4.52408,6380000.0
2009-06-16 03:36:00,4.52515,4.5257,4.51599,4.51599,7500000.0
2009-06-16 03:37:00,4.51849,4.52437,4.51849,4.52375,4880000.0
2009-06-16 03:38:00,4.52452,4.52501,4.51891,4.52009,6760000.0
2009-06-16 03:39:00,4.52163,4.52659,4.51529,4.52406,16530000.0
2009-06-16 03:40:00,4.52481,4.52898,4.52128,4.52307,5250000.0
2009-06-16 03:41:00,4.52048,4.52465,4.51993,4.5204,5250000.0
2009-06-16 03:42:00,4.52466,4.52471,4.51981,4.52005,4880000.0
2009-06-16 03:43:00,4.51786,4.52414,4.51388,4.52297,7510000.0
2009-06-16 03:44:00,4.5214,4.52538,4.51449,4.52538,7880000.0
2009-06-16 03:45:00,4.52318,4.52686,4.5206,4.5206,4500000.0
2009-06-16 03:46:00,4.52475,4.52475,4.51924,4.51924,4880000.0
2009-06-16 03:47:00,4.52101,4.52519,4.51579,4.51579,7130000.0
2009-06-16 03:48:00,4.52437,4.52645,4.51724,4.52546,7130000.0
2009-06-16 03:49:00,4.52576,4.52576,4.52037,4.52088,4510000.0
2009-06-16 03:50:00,4.52631,4.52631,4.52073,4.52176,7500000.0
2009-06-16 03:51:00,4.51579,4.52612,4.51579,4.52524,7510000.0
2009-06-16 03:52:00,4.52527,4.52596,4.51975,4.52154,7140000.0
2009-06-16 03:53:00,4.52465,4.52612,4.51978,4.52135,6000000.0
2009-06-16 03:54:00,4.52256,4.52618,4.51606,4.5254,6380000.0
2009-06-16 03:55:00,4.52381,4.52529,4.51485,4.51485,6000000.0
2009-06-16 03:56:00,4.52049,4.52577,4.51952,4.52577,7880000.0
2009-06-16 03:57:00,4.52458,4.52603,4.52073,4.52073,6010000.0
2009-06-16 03:58:00,4.52335,4.52572,4.51853,4.52539,8250000.0
2009-06-16 03:59:00,4.5204,4.52314,4.51412,4.51902,4510000.0
2009-06-16 04:00:00,4.52701,4.52798,4.51728,4.52485,24760000.0
2009-06-16 04:01:00,4.52115,4.52417,4.52115,4.52323,4500000.0
2009-06-16 04:02:00,4.52409,4.52488,4.51996,4.52474,4500000.0
2009-06-16 04:03:00,4.51947,4.52717,4.51731,4.52137,7130000.0
2009-06-16 04:04:00,4.51487,4.52622,4.51487,4.52491,6010000.0
2009-06-16 04:05:00,4.51954,4.5249,4.51907,4.52424,7130000.0
2009-06-16 04:06:00,4.52104,4.52479,4.51953,4.52479,5630000.0
2009-06-16 04:07:00,4.51998,4.52499,4.51599,4.52468,6380000.0
2009-06-16 04:08:00,4.52151,4.52546,4.51899,4.52521,5250000.0
2009-06-16 04:09:00,4.51465,4.52401,4.51339,4.51722,7880000.0
2009-06-16 04:10:00,4.52473,4.5259,4.5206,4.52547,5250000.0
2009-06-16 04:11:00,4.52462,4.52754,4.52063,4.52063,9380000.0
2009-06-16 04:12:00,4.52408,4.52445,4.52004,4.52057,5250000.0
2009-06-16 04:13:00,4.52417,4.52561,4.51626,4.52561,5630000.0
2009-06-16 04:14:00,4.52551,4.52551,4.51909,4.52545,6000000.0
2009-06-16 04:15:00,4.52786,4.52786,4.51723,4.52573,23280000.0
2009-06-16 04:16:00,4.51559,4.52521,4.51559,4.52521,6750000.0
2009-06-16 04:17:00,4.52516,4.52754,4.52087,4.52617,7510000.0
2009-06-16 04:18:00,4.51333,4.52299,4.51333,4.51875,5260000.0
2009-06-16 04:19:00,4.50787,4.51857,4.50787,4.51239,6010000.0
2009-06-16 04:20:00,4.51456,4.51582,4.50497,4.51582,9750000.0
2009-06-16 04:21:00,4.51316,4.5239,4.50559,4.51783,7880000.0
2009-06-16 04:22:00,4.522,4.5289,4.522,4.52705,5250000.0
2009-06-16 04:23:00,4.52664,4.52851,4.52102,4.52553,4510000.0
2009-06-16 04:24:00,4.52471,4.52636,4.51699,4.52556,7890000.0
2009-06-16 04:25:00,4.52379,4.52507,4.51971,4.51971,5250000.0
2009-06-16 04:26:00,4.51639,4.52732,4.51639,4.52732,6380000.0
2009-06-16 04:27:00,4.52519,4.52666,4.52099,4.52666,5250000.0
2009-06-16 04:28:00,4.52141,4.52942,4.51774,4.52353,5640000.0
2009-06-16 04:29:00,4.52433,4.52685,4.52089,4.52685,8640000.0
2009-06-16 04:30:00,4.52696,4.52696,4.52043,4.52043,3750000.0
2009-06-16 04:31:00,4.52005,4.52602,4.52005,4.52531,6010000.0
2009-06-16 04:32:00,4.52051,4.52469,4.51371,4.5232,16140000.0
2009-06-16 04:33:00,4.51797,4.52075,4.51538,4.51538,4880000.0
2009-06-16 04:34:00,4.51235,4.51613,4.51235,4.51604,5640000.0
2009-06-16 04:35:00,4.51594,4.51882,4.51279,4.51662,6380000.0
2009-06-16 04:36:00,4.51243,4.51544,4.50704,4.5145,6000000.0
2009-06-16 04:37:00,4.51734,4.5187,4.50946,4.51635,6000000.0
2009-06-16 04:38:00,4.51611,4.51611,4.5073,4.51551,6010000.0
2009-06-16 04:39:00,4.51572,4.51865,4.50927,4.51865,5630000.0
2009-06-16 04:40:00,4.50922,4.51866,4.5092,4.51866,5630000.0
2009-06-16 04:41:00,4.51322,4.5194,4.50897,4.51829,5250000.0
2009-06-16 04:42:00,4.51293,4.51711,4.5126,4.51711,5260000.0
2009-06-16 04:43:00,4.51412,4.51969,4.51345,4.5187,6010000.0
2009-06-16 04:44:00,4.51768,4.5199,4.51768,4.51957,4500000.0
2009-06-16 04:45:00,4.52127,4.52127,4.50777,4.51413,21380000.0
2009-06-16 04:46:00,4.5166,4.51887,4.51227,4.51792,5630000.0
2009-06-16 04:47:00,4.51913,4.52042,4.51008,4.51712,4890000.0
2009-06-16 04:48:00,4.51848,4.51848,4.51221,4.5167,4510000.0
2009-06-16 04:49:00,4.51355,4.51845,4.50857,4.50857,7500000.0
2009-06-16 04:50:00,4.51414,4.51811,4.50782,4.51811,5630000.0
2009-06-16 04:51:00,4.5174,4.5179,4.50751,4.51083,6000000.0
2009-06-16 04:52:00,4.51764,4.51809,4.50746,4.50746,4520000.0
2009-06-16 04:53:00,4.51314,4.5179,4.51214,4.51297,5250000.0
2009-06-16 04:54:00,4.51401,4.52117,4.51388,4.51388,6390000.0
2009-06-16 04:55:00,4.51782,4.51785,4.51236,4.51725,6380000.0
2009-06-16 04:56:00,4.51791,4.51894,4.50936,4.5141,6030000.0
2009-06-16 04:57:00,4.50854,4.51832,4.50854,4.51252,4880000.0
2009-06-16 04:58:00,4.5181,4.51901,4.51322,4.51756,6750000.0
2009-06-16 04:59:00,4.51822,4.51822,4.51143,4.51143,5260000.0
2009-06-16 05:00:00,4.51673,4.52001,4.50941,4.51721,18410000.0
2009-06-16 05:01:00,4.51269,4.5156,4.50456,4.51481,6010000.0
2009-06-16 05:02:00,4.51573,4.51786,4.51489,4.51762,4510000.0
2009-06-16 05:03:00,4.51723,4.51727,4.50825,4.51198,5250000.0
2009-06-16 05:04:00,4.51541,4.51817,4.50761,4.51652,7510000.0
2009-06-16 05:05:00,4.51279,4.51818,4.50827,4.51316,6010000.0
2009-06-16 05:06:00,4.51306,4.51799,4.51249,4.51249,4510000.0
2009-06-16 05:07:00,4.51724,4.52031,4.5146,4.51471,5250000.0
2009-06-16 05:08:00,4.52036,4.5211,4.51176,4.52022,4500000.0
2009-06-16 05:09:00,4.51751,4.52054,4.51349,4.51878,7510000.0
2009-06-16 05:10:00,4.51284,4.51769,4.51273,4.51354,6000000.0
2009-06-16 05:11:00,4.5135,4.51986,4.50714,4.51845,7880000.0
2009-06-16 05:12:00,4.52002,4.5204,4.51003,4.5189,4510000.0
2009-06-16 05:13:00,4.51385,4.51887,4.50979,4.51507,7500000.0
2009-06-16 05:14:00,4.51396,4.51917,4.51088,4.51174,6760000.0
2009-06-16 05:15:00,4.51934,4.52635,4.51718,4.52512,13920000.0
2009-06-16 05:16:00,4.52548,4.52548,4.51581,4.52474,6750000.0
2009-06-16 05:17:00,4.52494,4.5274,4.52142,4.52169,7510000.0
2009-06-16 05:18:00,4.52704,4.52704,4.51961,4.52554,7500000.0
2009-06-16 05:19:00,4.52303,4.53028,4.51842,4.52589,16150000.0
2009-06-16 05:20:00,4.51931,4.52624,4.51931,4.52397,6000000.0
2009-06-16 05:21:00,4.51675,4.52676,4.51675,4.52554,5260000.0
2009-06-16 05:22:00,4.52603,4.52616,4.52011,4.52212,6010000.0
2009-06-16 05:23:00,4.5264,4.52766,4.5174,4.5174,5260000.0
2009-06-16 05:24:00,4.52332,4.52658,4.51716,4.52282,5250000.0
2009-06-16 05:25:00,4.5231,4.52654,4.51691,4.52483,5250000.0
2009-06-16 05:26:00,4.52636,4.52878,4.51763,4.52166,5630000.0
2009-06-16 05:27:00,4.52377,4.5265,4.52067,4.52095,6760000.0
2009-06-16 05:28:00,4.52492,4.52817,4.5121,4.52292,6770000.0
2009-06-16 05:29:00,4.51495,4.52502,4.51495,4.52375,5630000.0
2009-06-16 05:30:00,4.52643,4.52643,4.51956,4.52323,7130000.0
2009-06-16 05:31:00,4.52363,4.52584,4.51892,4.51919,6010000.0
2009-06-16 05:32:00,4.5164,4.5248,4.5164,4.5248,6750000.0
2009-06-16 05:33:00,4.52231,4.5259,4.51436,4.52347,7880000.0
2009-06-16 05:34:00,4.5201,4.52454,4.51917,4.51917,4880000.0
2009-06-16 05:35:00,4.52029,4.52757,4.52029,4.5269,5260000.0
2009-06-16 05:36:00,4.5169,4.52661,4.5169,4.52574,5270000.0
2009-06-16 05:37:00,4.52545,4.52818,4.52209,4.52281,6000000.0
2009-06-16 05:38:00,4.52522,4.52757,4.52192,4.52194,6760000.0
2009-06-16 05:39:00,4.52294,4.5271,4.52107,4.52674,4520000.0
2009-06-16 05:40:00,4.52383,4.52383,4.52049,4.52049,5250000.0
2009-06-16 05:41:00,4.52604,4.52715,4.52125,4.52715,3750000.0
2009-06-16 05:42:00,4.52106,4.5269,4.51697,4.52554,5630000.0
2009-06-16 05:43:00,4.52144,4.52704,4.51699,4.52477,5630000.0
2009-06-16 05:44:00,4.51647,4.52554,4.51289,4.52554,7510000.0
2009-06-16 05:45:00,4.52925,4.52925,4.52164,4.52483,5250000.0
2009-06-16 05:46:00,4.52591,4.52646,4.52078,4.52646,4500000.0
2009-06-16 05:47:00,4.52181,4.5279,4.52036,4.5257,6010000.0
2009-06-16 05:48:00,4.52399,4.5262,4.52097,4.52097,6000000.0
2009-06-16 05:49:00,4.52298,4.52603,4.52193,4.52603,6750000.0
2009-06-16 05:50:00,4.52066,4.52586,4.51908,4.52075,7880000.0
2009-06-16 05:51:00,4.52608,4.52608,4.51902,4.52526,7880000.0
2009-06-16 05:52:00,4.52197,4.52879,4.52197,4.52731,7130000.0
2009-06-16 05:53:00,4.52048,4.52727,4.52048,4.52727,4500000.0
2009-06-16 05:54:00,4.52619,4.52666,4.51482,4.52517,4520000.0
2009-06-16 05:55:00,4.52239,4.5255,4.51641,4.51693,6750000.0
2009-06-16 05:56:00,4.52641,4.52657,4.51936,4.51936,5250000.0
2009-06-16 05:57:00,4.52155,4.5286,4.52155,4.52572,5630000.0
2009-06-16 05:58:00,4.52087,4.5267,4.51738,4.52114,6390000.0
2009-06-16 05:59:00,4.52667,4.52731,4.52234,4.52659,6000000.0
2009-06-16 06:00:00,4.52822,4.52822,4.515,4.52632,8250000.0
2009-06-16 06:01:00,4.52363,4.52526,4.51582,4.52022,6390000.0
2009-06-16 06:02:00,4.52204,4.5269,4.51844,4.5251,4890000.0
2009-06-16 06:03:00,4.52157,4.52852,4.52157,4.52217,5250000.0
2009-06-16 06:04:00,4.52629,4.52647,4.51983,4.52647,6000000.0
2009-06-16 06:05:00,4.5259,4.5259,4.51507,4.52145,7880000.0
2009-06-16 06:06:00,4.52309,4.52582,4.51625,4.52582,6000000.0
2009-06-16 06:07:00,4.52624,4.52649,4.51744,4.52283,5260000.0
2009-06-16 06:08:00,4.52514,4.52514,4.51584,4.52027,4890000.0
2009-06-16 06:09:00,4.52082,4.52565,4.51963,4.52117,6000000.0
2009-06-16 06:10:00,4.52234,4.52683,4.51773,4.51773,5630000.0
2009-06-16 06:11:00,4.51727,4.52614,4.51727,4.51727,6750000.0
2009-06-16 06:12:00,4.51501,4.52517,4.51501,4.52517,5260000.0
2009-06-16 06:13:00,4.52734,4.5279,4.51975,4.51975,5250000.0
2009-06-16 06:14:00,4.51998,4.52735,4.51783,4.52674,6010000.0
2009-06-16 06:15:00,4.52859,4.52859,4.52453,4.52577,4880000.0
2009-06-16 06:16:00,4.5259,4.52673,4.51649,4.52102,7510000.0
2009-06-16 06:17:00,4.52713,4.5273,4.51774,4.52549,6000000.0
2009-06-16 06:18:00,4.52538,4.52749,4.5214,4.52187,7510000.0
2009-06-16 06:19:00,4.52782,4.53204,4.51834,4.52768,7510000.0
2009-06-16 06:20:00,4.5213,4.52718,4.5213,4.52718,5250000.0
2009-06-16 06:21:00,4.51998,4.53042,4.51841,4.52181,7130000.0
2009-06-16 06:22:00,4.5248,4.5268,4.51699,4.51699,5630000.0
2009-06-16 06:23:00,4.51686,4.52539,4.51686,4.52539,4510000.0
2009-06-16 06:24:00,4.52592,4.52592,4.51632,4.5254,7510000.0
2009-06-16 06:25:00,4.5267,4.52798,4.52176,4.52653,4510000.0
2009-06-16 06:26:00,4.51697,4.52592,4.51697,4.52053,5250000.0
2009-06-16 06:27:00,4.52721,4.52751,4.5172,4.5172,4880000.0
2009-06-16 06:28:00,4.52551,4.52822,4.51812,4.52585,4890000.0
2009-06-16 06:29:00,4.5256,4.52736,4.5225,4.5225,7880000.0
2009-06-16 06:30:00,4.52848,4.52848,4.51795,4.52194,7880000.0
2009-06-16 06:31:00,4.52149,4.52696,4.52136,4.52136,4880000.0
2009-06-16 06:32:00,4.52647,4.52679,4.51762,4.52034,6000000.0
2009-06-16 06:33:00,4.52609,4.52626,4.51573,4.52082,7500000.0
2009-06-16 06:34:00,4.52563,4.52704,4.51795,4.51795,6000000.0
2009-06-16 06:35:00,4.5269,4.52701,4.51732,4.5269,5630000.0
2009-06-16 06:36:00,4.52615,4.52767,4.51965,4.5252,4510000.0
2009-06-16 06:37:00,4.5216,4.52733,4.51661,4.52569,7500000.0
2009-06-16 06:38:00,4.52689,4.52689,4.52314,4.52632,6010000.0
2009-06-16 06:39:00,4.51758,4.5277,4.51758,4.52661,6000000.0
2009-06-16 06:40:00,4.52596,4.52625,4.52172,4.52286,6000000.0
2009-06-16 06:41:00,4.526,4.52679,4.51825,4.52082,6000000.0
2009-06-16 06:42:00,4.52663,4.52705,4.52101,4.52612,5250000.0
2009-06-16 06:43:00,4.52618,4.52836,4.51826,4.51826,5630000.0
2009-06-16 06:44:00,4.51765,4.52658,4.51765,4.52619,5260000.0
2009-06-16 06:45:00,4.5264,4.53114,4.52009,4.52607,5630000.0
2009-06-16 06:46:00,4.52786,4.52822,4.51755,4.5204,4890000.0
2009-06-16 06:47:00,4.52291,4.52799,4.52192,4.52192,4510000.0
2009-06-16 06:48:00,4.51992,4.52705,4.51404,4.52605,6010000.0
2009-06-16 06:49:00,4.52763,4.53117,4.51885,4.52689,6010000.0
2009-06-16 06:50:00,4.52428,4.52927,4.51861,4.52614,15030000.0
2009-06-16 06:51:00,4.52514,4.52764,4.52116,4.52155,5630000.0
2009-06-16 06:52:00,4.52583,4.52583,4.51899,4.52522,6380000.0
2009-06-16 06:53:00,4.52676,4.52859,4.51787,4.52225,5630000.0
2009-06-16 06:54:00,4.52624,4.52631,4.51666,4.5247,7500000.0
2009-06-16 06:55:00,4.52464,4.52929,4.51853,4.52605,16510000.0
2009-06-16 06:56:00,4.52139,4.5274,4.51798,4.52168,4880000.0
2009-06-16 06:57:00,4.52742,4.52742,4.52129,4.52657,4880000.0
2009-06-16 06:58:00,4.52765,4.52833,4.51632,4.52746,6380000.0
2009-06-16 06:59:00,4.52246,4.52581,4.51608,4.52581,6760000.0
2009-06-16 07:00:00,4.52628,4.53028,4.51952,4.52761,6760000.0
2009-06-16 07:01:00,4.52548,4.52708,4.51783,4.52708,4880000.0
2009-06-16 07:02:00,4.52692,4.52692,4.51631,4.51868,7510000.0
2009-06-16 07:03:00,4.52533,4.52753,4.51746,4.52351,4890000.0
2009-06-16 07:04:00,4.51504,4.52513,4.51336,4.52513,7880000.0
2009-06-16 07:05:00,4.5245,4.52744,4.52184,4.52679,5630000.0
2009-06-16 07:06:00,4.52132,4.52368,4.51466,4.52207,7880000.0
2009-06-16 07:07:00,4.52104,4.52578,4.51634,4.51695,7510000.0
2009-06-16 07:08:00,4.51964,4.52196,4.51433,4.51603,6380000.0
2009-06-16 07:09:00,4.52227,4.52344,4.51558,4.51558,3750000.0
2009-06-16 07:10:00,4.52,4.52187,4.51598,4.51723,4880000.0
2009-06-16 07:11:00,4.51601,4.52163,4.51601,4.52116,4880000.0
2009-06-16 07:12:00,4.51569,4.52146,4.50956,4.52017,7140000.0
2009-06-16 07:13:00,4.52042,4.52355,4.51721,4.51721,7510000.0
2009-06-16 07:14:00,4.51963,4.52226,4.51695,4.51695,4510000.0
2009-06-16 07:15:00,4.51534,4.52521,4.51493,4.5183,7500000.0
2009-06-16 07:16:00,4.52089,4.52217,4.51222,4.51895,5250000.0
2009-06-16 07:17:00,4.51813,4.51916,4.51429,4.51885,5630000.0
2009-06-16 07:18:00,4.51838,4.51838,4.5087,4.51421,5260000.0
2009-06-16 07:19:00,4.51014,4.51746,4.50577,4.51633,7880000.0
2009-06-16 07:20:00,4.51092,4.51599,4.50987,4.51204,7880000.0
2009-06-16 07:21:00,4.51454,4.51654,4.51086,4.51593,5250000.0
2009-06-16 07:22:00,4.5083,4.51733,4.50713,4.50713,5630000.0
2009-06-16 07:23:00,4.5127,4.51748,4.51111,4.51111,6390000.0
2009-06-16 07:24:00,4.51591,4.51799,4.50635,4.51373,8250000.0
2009-06-16 07:25:00,4.50461,4.51571,4.50461,4.51571,5260000.0
2009-06-16 07:26:00,4.51646,4.51747,4.51042,4.51467,6380000.0
2009-06-16 07:27:00,4.5152,4.51608,4.50415,4.5074,5260000.0
2009-06-16 07:28:00,4.50669,4.51647,4.50599,4.51102,6390000.0
2009-06-16 07:29:00,4.51114,4.51665,4.50698,4.50698,5630000.0
2009-06-16 07:30:00,4.50891,4.52136,4.50891,4.51785,5630000.0
2009-06-16 07:31:00,4.50939,4.52231,4.50939,4.5143,4880000.0
2009-06-16 07:32:00,4.5089,4.51879,4.5089,4.51792,6380000.0
2009-06-16 07:33:00,4.51712,4.51797,4.50971,4.51221,6760000.0
2009-06-16 07:34:00,4.51621,4.5185,4.50672,4.5122,5260000.0
2009-06-16 07:35:00,4.51106,4.51739,4.51,4.51291,5260000.0
2009-06-16 07:36:00,4.51371,4.51629,4.51003,4.51629,6010000.0
2009-06-16 07:37:00,4.50788,4.51684,4.50788,4.51565,5630000.0
2009-06-16 07:38:00,4.51626,4.51671,4.5117,4.5153,5250000.0
2009-06-16 07:39:00,4.51609,4.51737,4.51049,4.51737,4510000.0
2009-06-16 07:40:00,4.51724,4.51724,4.50892,4.50892,5260000.0
2009-06-16 07:41:00,4.51481,4.51866,4.50858,4.51221,6760000.0
2009-06-16 07:42:00,4.51588,4.51704,4.51188,4.51704,4140000.0
2009-06-16 07:43:00,4.51383,4.51825,4.50575,4.5162,6010000.0
2009-06-16 07:44:00,4.51665,4.51903,4.50956,4.5181,5640000.0
2009-06-16 07:45:00,4.51399,4.52078,4.50934,4.5191,6390000.0
2009-06-16 07:46:00,4.51695,4.52387,4.51187,4.52387,4880000.0
2009-06-16 07:47:00,4.52355,4.52355,4.51266,4.51356,7510000.0
2009-06-16 07:48:00,4.52271,4.52481,4.51435,4.51961,4890000.0
2009-06-16 07:49:00,4.52237,4.52438,4.51371,4.5164,6000000.0
2009-06-16 07:50:00,4.51229,4.52202,4.51229,4.51794,7500000.0
2009-06-16 07:51:00,4.5184,4.5223,4.51349,4.51349,4890000.0
2009-06-16 07:52:00,4.51255,4.52328,4.51255,4.52328,5630000.0
2009-06-16 07:53:00,4.52255,4.52904,4.51849,4.52328,7510000.0
2009-06-16 07:54:00,4.5252,4.52861,4.52,4.52712,5250000.0
2009-06-16 07:55:00,4.52801,4.52966,4.52418,4.52869,4510000.0
2009-06-16 07:56:00,4.52825,4.52911,4.52331,4.52677,5630000.0
2009-06-16 07:57:00,4.523,4.52849,4.5229,4.52835,4880000.0
2009-06-16 07:58:00,4.52184,4.52828,4.52184,4.52742,5260000.0
2009-06-16 07:59:00,4.51732,4.53069,4.51732,4.52634,12380000.0
2009-06-16 08:00:00,4.52899,4.52899,4.51633,4.5261,10890000.0
2009-06-16 08:01:00,4.5273,4.52867,4.51677,4.52132,12770000.0
2009-06-16 08:02:00,4.52519,4.52767,4.52104,4.52471,9760000.0
2009-06-16 08:03:00,4.52085,4.52646,4.51927,4.52534,11630000.0
2009-06-16 08:04:00,4.51509,4.52577,4.51509,4.52577,9760000.0
2009-06-16 08:05:00,4.52575,4.52696,4.5168,4.52489,10130000.0
2009-06-16 08:06:00,4.52705,4.53043,4.51952,4.52575,12390000.0
2009-06-16 08:07:00,4.52424,4.5248,4.51679,4.517,10510000.0
2009-06-16 08:08:00,4.52639,4.52639,4.51716,4.5211,12390000.0
2009-06-16 08:09:00,4.51697,4.52722,4.51697,4.52598,10130000.0
2009-06-16 08:10:00,4.52686,4.52777,4.5144,4.52483,12750000.0
2009-06-16 08:11:00,4.52724,4.52783,4.52133,4.52447,7880000.0
2009-06-16 08:12:00,4.51609,4.52559,4.5148,4.52021,12380000.0
2009-06-16 08:13:00,4.52613,4.5297,4.51959,4.5274,12390000.0
2009-06-16 08:14:00,4.52494,4.52838,4.51762,4.51802,17640000.0
2009-06-16 08:15:00,4.52643,4.53007,4.51975,4.52816,10890000.0
2009-06-16 08:16:00,4.5285,4.53368,4.52028,4.52122,9010000.0
2009-06-16 08:17:00,4.51947,4.5299,4.51947,4.52832,11270000.0
2009-06-16 08:18:00,4.52531,4.52714,4.51562,4.52441,8630000.0
2009-06-16 08:19:00,4.51783,4.52845,4.51783,4.52426,13130000.0
2009-06-16 08:20:00,4.52096,4.52805,4.52096,4.52805,5250000.0
2009-06-16 08:21:00,4.51668,4.52888,4.51668,4.52141,6020000.0
2009-06-16 08:22:00,4.52325,4.52927,4.52175,4.52476,6000000.0
2009-06-16 08:23:00,4.52542,4.52934,4.5171,4.52405,6760000.0
2009-06-16 08:24:00,4.52706,4.52819,4.5171,4.51801,7880000.0
2009-06-16 08:25:00,4.52956,4.53082,4.52559,4.52609,7890000.0
2009-06-16 08:26:00,4.53007,4.53007,4.5237,4.5237,6380000.0
2009-06-16 08:27:00,4.52269,4.53466,4.52269,4.53466,7880000.0
2009-06-16 08:28:00,4.53004,4.53742,4.52989,4.53333,5260000.0
2009-06-16 08:29:00,4.53132,4.53674,4.5305,4.53152,5250000.0
2009-06-16 08:30:00,4.53131,4.53665,4.52616,4.52921,7130000.0
2009-06-16 08:31:00,4.53131,4.53466,4.52394,4.52863,7140000.0
2009-06-16 08:32:00,4.52667,4.53254,4.52204,4.52724,7130000.0
2009-06-16 08:33:00,4.52308,4.53212,4.52308,4.52997,6380000.0
2009-06-16 08:34:00,4.53439,4.53477,4.52666,4.52666,5260000.0
2009-06-16 08:35:00,4.52584,4.53111,4.52286,4.53056,6760000.0
2009-06-16 08:36:00,4.52395,4.53208,4.52395,4.53114,7130000.0
2009-06-16 08:37:00,4.52937,4.53267,4.5265,4.53267,7880000.0
2009-06-16 08:38:00,4.52705,4.531,4.52138,4.52741,6380000.0
2009-06-16 08:39:00,4.52906,4.53316,4.52331,4.52768,6380000.0
2009-06-16 08:40:00,4.52865,4.53373,4.52844,4.53177,5630000.0
2009-06-16 08:41:00,4.53425,4.53425,4.52509,4.52714,5630000.0
2009-06-16 08:42:00,4.52988,4.53477,4.52725,4.52827,4520000.0
2009-06-16 08:43:00,4.53365,4.53515,4.52766,4.53469,9010000.0
2009-06-16 08:44:00,4.53237,4.53436,4.52517,4.53281,9380000.0
2009-06-16 08:45:00,4.52651,4.53749,4.52651,4.52662,6010000.0
2009-06-16 08:46:00,4.53274,4.53558,4.53105,4.53329,5630000.0
2009-06-16 08:47:00,4.53356,4.53623,4.52515,4.53501,6000000.0
2009-06-16 08:48:00,4.53195,4.53549,4.52728,4.53239,6000000.0
2009-06-16 08:49:00,4.53326,4.53661,4.52662,4.53048,5250000.0
2009-06-16 08:50:00,4.53631,4.5399,4.5301,4.53796,7130000.0
2009-06-16 08:51:00,4.53301,4.53916,4.52545,4.53753,6750000.0
2009-06-16 08:52:00,4.53608,4.53962,4.5316,4.53556,6760000.0
2009-06-16 08:53:00,4.54148,4.54148,4.53215,4.53451,7510000.0
2009-06-16 08:54:00,4.5411,4.54114,4.53596,4.53596,4880000.0
2009-06-16 08:55:00,4.54278,4.54756,4.53599,4.54056,6750000.0
2009-06-16 08:56:00,4.54465,4.54516,4.54069,4.54466,6000000.0
2009-06-16 08:57:00,4.54444,4.54687,4.54079,4.5408,5630000.0
2009-06-16 08:58:00,4.54217,4.54461,4.54138,4.54274,4880000.0
2009-06-16 08:59:00,4.54498,4.54689,4.54179,4.54571,5260000.0
2009-06-16 09:00:00,4.5484,4.54944,4.54427,4.54871,6760000.0
2009-06-16 09:01:00,4.5443,4.54858,4.53722,4.54148,4880000.0
2009-06-16 09:02:00,4.54144,4.54855,4.54144,4.54855,6380000.0
2009-06-16 09:03:00,4.54645,4.55082,4.54454,4.54938,7510000.0
2009-06-16 09:04:00,4.54927,4.54927,4.54048,4.54693,6390000.0
2009-06-16 09:05:00,4.54593,4.54928,4.53507,4.54928,7510000.0
2009-06-16 09:06:00,4.54084,4.55156,4.54084,4.54755,5630000.0
2009-06-16 09:07:00,4.55137,4.55137,4.54474,4.55027,5250000.0
2009-06-16 09:08:00,4.54779,4.54891,4.53797,4.54358,6750000.0
2009-06-16 09:09:00,4.54492,4.54745,4.5417,4.54745,6010000.0
2009-06-16 09:10:00,4.54775,4.54872,4.54443,4.54757,5250000.0
2009-06-16 09:11:00,4.54361,4.54957,4.54209,4.54957,7130000.0
2009-06-16 09:12:00,4.54189,4.54898,4.54189,4.54866,4880000.0
2009-06-16 09:13:00,4.54793,4.54793,4.53486,4.53486,4880000.0
2009-06-16 09:14:00,4.54777,4.54777,4.5327,4.5327,6010000.0
2009-06-16 09:15:00,4.53227,4.54308,4.53129,4.54079,7880000.0
2009-06-16 09:16:00,4.53807,4.54036,4.52688,4.53895,7880000.0
2009-06-16 09:17:00,4.52952,4.54313,4.52952,4.54185,5630000.0
2009-06-16 09:18:00,4.53995,4.54701,4.53386,4.54253,6380000.0
2009-06-16 09:19:00,4.54153,4.54456,4.53254,4.5431,7130000.0
2009-06-16 09:20:00,4.53919,4.54251,4.53308,4.54235,9010000.0
2009-06-16 09:21:00,4.53175,4.54246,4.53175,4.53744,7880000.0
2009-06-16 09:22:00,4.54109,4.54109,4.5223,4.53641,9380000.0
2009-06-16 09:23:00,4.53824,4.53824,4.53017,4.53426,5630000.0
2009-06-16 09:24:00,4.52847,4.53779,4.52847,4.53234,6390000.0
2009-06-16 09:25:00,4.53165,4.54013,4.52602,4.52602,6770000.0
2009-06-16 09:26:00,4.53813,4.53813,4.52325,4.53534,8250000.0
2009-06-16 09:27:00,4.53886,4.53886,4.52524,4.53865,7140000.0
2009-06-16 09:28:00,4.5361,4.54001,4.53183,4.54001,5630000.0
2009-06-16 09:29:00,4.53055,4.53798,4.52664,4.53096,7130000.0
2009-06-16 09:30:00,4.5355,4.54078,4.53481,4.53481,5630000.0
2009-06-16 09:31:00,4.53321,4.53917,4.52999,4.53394,5630000.0
2009-06-16 09:32:00,4.53902,4.53902,4.5298,4.53544,5640000.0
2009-06-16 09:33:00,4.52518,4.53462,4.52401,4.53462,6750000.0
2009-06-16 09:34:00,4.53134,4.5369,4.53134,4.5369,5250000.0
2009-06-16 09:35:00,4.53335,4.53695,4.53031,4.53611,9380000.0
2009-06-16 09:36:00,4.5351,4.5374,4.52991,4.5374,6010000.0
2009-06-16 09:37:00,4.53603,4.53823,4.52633,4.52633,7510000.0
2009-06-16 09:38:00,4.53174,4.53721,4.52847,4.53598,6000000.0
2009-06-16 09:39:00,4.52897,4.53589,4.52244,4.5319,4510000.0
2009-06-16 09:40:00,4.53726,4.53726,4.52549,4.52901,4880000.0
2009-06-16 09:41:00,4.53664,4.53664,4.52913,4.52913,5250000.0
2009-06-16 09:42:00,4.53005,4.53798,4.52956,4.53141,8260000.0
2009-06-16 09:43:00,4.53754,4.53808,4.52898,4.53636,9380000.0
2009-06-16 09:44:00,4.53147,4.53634,4.52982,4.53634,6000000.0
2009-06-16 09:45:00,4.53071,4.53482,4.52627,4.53392,6750000.0
2009-06-16 09:46:00,4.53321,4.53321,4.52818,4.53219,6750000.0
2009-06-16 09:47:00,4.53099,4.53262,4.52464,4.53099,6390000.0
2009-06-16 09:48:00,4.5204,4.53166,4.5204,4.53156,6000000.0
2009-06-16 09:49:00,4.52192,4.53172,4.52192,4.52793,6750000.0
2009-06-16 09:50:00,4.53222,4.53303,4.52828,4.52944,5250000.0
2009-06-16 09:51:00,4.52384,4.53193,4.52384,4.53058,5630000.0
2009-06-16 09:52:00,4.53199,4.53424,4.52708,4.52867,7510000.0
2009-06-16 09:53:00,4.52962,4.53299,4.52282,4.53224,6000000.0
2009-06-16 09:54:00,4.53159,4.53486,4.52547,4.53486,4510000.0
2009-06-16 09:55:00,4.53028,4.53474,4.52625,4.53209,4510000.0
2009-06-16 09:56:00,4.53133,4.53518,4.5255,4.5348,6380000.0
2009-06-16 09:57:00,4.53536,4.53536,4.52763,4.53086,6380000.0
2009-06-16 09:58:00,4.53322,4.53396,4.5273,4.53227,6380000.0
2009-06-16 09:59:00,4.53293,4.53293,4.52165,4.52165,6000000.0
2009-06-16 10:00:00,4.52997,4.53376,4.5271,4.52928,8630000.0
2009-06-16 10:01:00,4.52819,4.53432,4.52198,4.52198,8270000.0
2009-06-16 10:02:00,4.53347,4.53397,4.52302,4.52859,7890000.0
2009-06-16 10:03:00,4.53207,4.53393,4.52477,4.53328,6010000.0
2009-06-16 10:04:00,4.52675,4.53511,4.52675,4.53511,5260000.0
2009-06-16 10:05:00,4.53304,4.53536,4.52767,4.5325,6380000.0
2009-06-16 10:06:00,4.53805,4.53805,4.53152,4.53531,6010000.0
2009-06-16 10:07:00,4.53034,4.53553,4.52653,4.52653,6000000.0
2009-06-16 10:08:00,4.53486,4.53686,4.53134,4.53686,6010000.0
2009-06-16 10:09:00,4.5318,4.53513,4.52952,4.53438,5630000.0
2009-06-16 10:10:00,4.53578,4.53602,4.52917,4.53602,7140000.0
2009-06-16 10:11:00,4.53225,4.53305,4.52376,4.53022,7880000.0
2009-06-16 10:12:00,4.53439,4.5379,4.5306,4.53759,6000000.0
2009-06-16 10:13:00,4.52359,4.53689,4.52359,4.53042,8640000.0
2009-06-16 10:14:00,4.53127,4.53658,4.53127,4.53273,5260000.0
2009-06-16 10:15:00,4.53674,4.53674,4.52947,4.53483,6380000.0
2009-06-16 10:16:00,4.53314,4.53544,4.52976,4.52976,6000000.0
2009-06-16 10:17:00,4.53437,4.53437,4.52645,4.53213,5630000.0
2009-06-16 10:18:00,4.53207,4.53207,4.51959,4.52459,8260000.0
2009-06-16 10:19:00,4.52873,4.52925,4.52242,4.52535,7130000.0
2009-06-16 10:20:00,4.52564,4.53314,4.52059,4.53209,8640000.0
2009-06-16 10:21:00,4.53244,4.53353,4.52858,4.53236,6000000.0
2009-06-16 10:22:00,4.52799,4.53185,4.52749,4.53137,5630000.0
2009-06-16 10:23:00,4.52774,4.53204,4.52288,4.52831,9010000.0
2009-06-16 10:24:00,4.52799,4.53517,4.52799,4.53483,6010000.0
2009-06-16 10:25:00,4.52667,4.53507,4.52667,4.53463,5250000.0
2009-06-16 10:26:00,4.52955,4.53612,4.52955,4.53171,9030000.0
2009-06-16 10:27:00,4.53559,4.53559,4.53029,4.53555,6380000.0
2009-06-16 10:28:00,4.53025,4.53594,4.52736,4.53371,12380000.0
2009-06-16 10:29:00,4.53462,4.53467,4.52909,4.53019,4510000.0
2009-06-16 10:30:00,4.53296,4.53413,4.52471,4.53413,9750000.0
2009-06-16 10:31:00,4.52352,4.53557,4.52352,4.53529,7500000.0
2009-06-16 10:32:00,4.52917,4.53645,4.52619,4.53194,7510000.0
2009-06-16 10:33:00,4.53272,4.53401,4.52804,4.5295,4510000.0
2009-06-16 10:34:00,4.53194,4.53499,4.52687,4.53499,6760000.0
2009-06-16 10:35:00,4.53073,4.53506,4.52901,4.53002,10140000.0
2009-06-16 10:36:00,4.53569,4.53569,4.52422,4.53141,7130000.0
2009-06-16 10:37:00,4.53494,4.53544,4.53127,4.53492,4510000.0
2009-06-16 10:38:00,4.53448,4.53448,4.52314,4.52901,5250000.0
2009-06-16 10:39:00,4.53431,4.53493,4.52844,4.53493,5250000.0
2009-06-16 10:40:00,4.52899,4.53559,4.52693,4.53207,8260000.0
2009-06-16 10:41:00,4.53133,4.53767,4.52808,4.53377,8260000.0
2009-06-16 10:42:00,4.53445,4.5363,4.52619,4.53463,10500000.0
2009-06-16 10:43:00,4.53479,4.53486,4.52885,4.53468,8630000.0
2009-06-16 10:44:00,4.53063,4.53585,4.52674,4.52674,6750000.0
2009-06-16 10:45:00,4.52915,4.53542,4.52915,4.53542,6000000.0
2009-06-16 10:46:00,4.53419,4.53615,4.52498,4.53615,10900000.0
2009-06-16 10:47:00,4.53566,4.53601,4.52643,4.53583,6010000.0
2009-06-16 10:48:00,4.5249,4.53515,4.5249,4.53515,7510000.0
2009-06-16 10:49:00,4.53314,4.53537,4.52531,4.53507,7880000.0
2009-06-16 10:50:00,4.52629,4.5324,4.5243,4.52787,7520000.0
2009-06-16 10:51:00,4.52894,4.53401,4.5265,4.5265,4880000.0
2009-06-16 10:52:00,4.53078,4.53774,4.5261,4.53311,11630000.0
2009-06-16 10:53:00,4.53345,4.53345,4.52088,4.533,9000000.0
2009-06-16 10:54:00,4.53083,4.53318,4.52929,4.53297,7500000.0
2009-06-16 10:55:00,4.52896,4.53366,4.5246,4.5246,10510000.0
2009-06-16 10:56:00,4.53145,4.53145,4.52398,4.5275,7130000.0
2009-06-16 10:57:00,4.52329,4.52946,4.51755,4.5275,6010000.0
2009-06-16 10:58:00,4.5283,4.52888,4.51808,4.52557,9760000.0
2009-06-16 10:59:00,4.52038,4.52776,4.51474,4.52748,9010000.0
2009-06-16 11:00:00,4.52264,4.52442,4.50997,4.52061,8640000.0
2009-06-16 11:01:00,4.52116,4.52169,4.51371,4.51876,6760000.0
2009-06-16 11:02:00,4.51768,4.5227,4.51474,4.52067,6380000.0
2009-06-16 11:03:00,4.52332,4.52498,4.51492,4.5224,10880000.0
2009-06-16 11:04:00,4.51933,4.52298,4.51738,4.52034,5630000.0
2009-06-16 11:05:00,4.51629,4.52286,4.51206,4.52086,7500000.0
2009-06-16 11:06:00,4.52209,4.52393,4.51791,4.52143,10140000.0
2009-06-16 11:07:00,4.52204,4.52296,4.5126,4.5126,9380000.0
2009-06-16 11:08:00,4.51615,4.52132,4.51526,4.52003,6750000.0
2009-06-16 11:09:00,4.51621,4.52231,4.51481,4.51724,10510000.0
2009-06-16 11:10:00,4.52025,4.52025,4.51218,4.51934,7130000.0
2009-06-16 11:11:00,4.51875,4.51946,4.51327,4.51896,5630000.0
2009-06-16 11:12:00,4.5183,4.51884,4.51104,4.51418,7510000.0
2009-06-16 11:13:00,4.51556,4.52351,4.50787,4.51923,12380000.0
2009-06-16 11:14:00,4.51658,4.52097,4.50932,4.5119,8260000.0
2009-06-16 11:15:00,4.51985,4.52092,4.51272,4.51582,9020000.0
2009-06-16 11:16:00,4.52019,4.52021,4.51113,4.51468,4890000.0
2009-06-16 11:17:00,4.52128,4.52128,4.50843,4.51244,15000000.0
2009-06-16 11:18:00,4.52205,4.52341,4.51262,4.51681,9380000.0
2009-06-16 11:19:00,4.51817,4.52312,4.51171,4.521,8640000.0
2009-06-16 11:20:00,4.51074,4.52043,4.50508,4.51756,9380000.0
2009-06-16 11:21:00,4.51425,4.52069,4.51052,4.52069,5630000.0
2009-06-16 11:22:00,4.52073,4.52158,4.50917,4.52158,10510000.0
2009-06-16 11:23:00,4.51766,4.52225,4.51766,4.51935,5260000.0
2009-06-16 11:24:00,4.5213,4.5213,4.51409,4.51915,10130000.0
2009-06-16 11:25:00,4.51893,4.52142,4.51893,4.52142,4880000.0
2009-06-16 11:26:00,4.52084,4.52171,4.51601,4.52171,6750000.0
2009-06-16 11:27:00,4.51237,4.52279,4.5103,4.52014,12780000.0
2009-06-16 11:28:00,4.51453,4.52525,4.51407,4.52223,6390000.0
2009-06-16 11:29:00,4.51411,4.52342,4.51411,4.51954,7130000.0
2009-06-16 11:30:00,4.51829,4.52124,4.51318,4.51669,7140000.0
2009-06-16 11:31:00,4.51963,4.52362,4.51799,4.52258,7130000.0
2009-06-16 11:32:00,4.52543,4.52698,4.51959,4.52698,6380000.0
2009-06-16 11:33:00,4.52123,4.526,4.5196,4.52547,4880000.0
2009-06-16 11:34:00,4.52392,4.52582,4.51585,4.51959,8260000.0
2009-06-16 11:35:00,4.52282,4.52472,4.51907,4.52357,5630000.0
2009-06-16 11:36:00,4.52384,4.52403,4.51649,4.52284,7500000.0
2009-06-16 11:37:00,4.51889,4.52255,4.51566,4.52228,6760000.0
2009-06-16 11:38:00,4.51928,4.52303,4.51279,4.52303,5630000.0
2009-06-16 11:39:00,4.52117,4.5231,4.51372,4.5231,5250000.0
2009-06-16 11:40:00,4.52353,4.52353,4.51609,4.51705,9380000.0
2009-06-16 11:41:00,4.52106,4.52419,4.51509,4.519,8260000.0
2009-06-16 11:42:00,4.51962,4.52253,4.51676,4.51748,7500000.0
2009-06-16 11:43:00,4.5174,4.52274,4.51424,4.51454,4890000.0
2009-06-16 11:44:00,4.52122,4.52122,4.51189,4.52022,7500000.0
2009-06-16 11:45:00,4.51929,4.52051,4.51506,4.51648,5260000.0
2009-06-16 11:46:00,4.51482,4.5212,4.51087,4.5203,4880000.0
2009-06-16 11:47:00,4.51964,4.52071,4.51633,4.5193,8640000.0
2009-06-16 11:48:00,4.52146,4.52146,4.51062,4.51806,8630000.0
2009-06-16 11:49:00,4.51794,4.52092,4.51456,4.51912,5260000.0
2009-06-16 11:50:00,4.51658,4.52138,4.51162,4.52138,6000000.0
2009-06-16 11:51:00,4.51115,4.52289,4.51115,4.52282,7880000.0
2009-06-16 11:52:00,4.52274,4.52612,4.51605,4.51916,9380000.0
2009-06-16 11:53:00,4.51585,4.52784,4.51585,4.52658,4880000.0
2009-06-16 11:54:00,4.52707,4.52796,4.51951,4.51951,6390000.0
2009-06-16 11:55:00,4.52709,4.52922,4.52422,4.52865,6760000.0
2009-06-16 11:56:00,4.52792,4.52917,4.52649,4.52758,5250000.0
2009-06-16 11:57:00,4.52556,4.52971,4.52451,4.52971,8250000.0
2009-06-16 11:58:00,4.52235,4.53225,4.52067,4.52177,6380000.0
2009-06-16 11:59:00,4.53234,4.53305,4.52444,4.5265,6750000.0
2009-06-16 12:00:00,4.5298,4.52987,4.52537,4.52632,6750000.0
2009-06-16 12:01:00,4.53001,4.53277,4.52641,4.52773,8630000.0
2009-06-16 12:02:00,4.52316,4.53271,4.52316,4.52841,6760000.0
2009-06-16 12:03:00,4.52655,4.53004,4.51785,4.52857,5640000.0
2009-06-16 12:04:00,4.52743,4.5322,4.52621,4.5322,9010000.0
2009-06-16 12:05:00,4.53176,4.53249,4.52457,4.53183,6390000.0
2009-06-16 12:06:00,4.53159,4.53167,4.52358,4.53167,6010000.0
2009-06-16 12:07:00,4.52942,4.53206,4.52677,4.52677,6000000.0
2009-06-16 12:08:00,4.52949,4.53266,4.52698,4.52767,5630000.0
2009-06-16 12:09:00,4.53196,4.53279,4.52362,4.52774,8630000.0
2009-06-16 12:10:00,4.52929,4.53079,4.52366,4.529,7140000.0
2009-06-16 12:11:00,4.53099,4.53353,4.52565,4.5322,6760000.0
2009-06-16 12:12:00,4.53418,4.53418,4.52962,4.53258,7500000.0
2009-06-16 12:13:00,4.53357,4.53389,4.52931,4.52955,5630000.0
2009-06-16 12:14:00,4.53261,4.53261,4.52091,4.53256,7880000.0
2009-06-16 12:15:00,4.53158,4.53234,4.52263,4.53234,10510000.0
2009-06-16 12:16:00,4.53305,4.53305,4.52582,4.52829,5270000.0
2009-06-16 12:17:00,4.5253,4.53064,4.52363,4.52907,5250000.0
2009-06-16 12:18:00,4.53027,4.53027,4.52186,4.52791,10500000.0
2009-06-16 12:19:00,4.52962,4.53004,4.52205,4.5279,4880000.0
2009-06-16 12:20:00,4.53128,4.53139,4.52431,4.52709,4880000.0
2009-06-16 12:21:00,4.52351,4.53052,4.52118,4.52965,8630000.0
2009-06-16 12:22:00,4.5313,4.53421,4.52622,4.53322,10880000.0
2009-06-16 12:23:00,4.53126,4.53126,4.525,4.52587,7130000.0
2009-06-16 12:24:00,4.52947,4.53134,4.52142,4.52683,6380000.0
2009-06-16 12:25:00,4.52441,4.53174,4.52441,4.53174,5630000.0
2009-06-16 12:26:00,4.53107,4.53107,4.52593,4.52853,8630000.0
2009-06-16 12:27:00,4.52563,4.53102,4.52452,4.52919,7880000.0
2009-06-16 12:28:00,4.52943,4.53058,4.52603,4.52617,4880000.0
2009-06-16 12:29:00,4.52997,4.52997,4.52128,4.52866,7500000.0
2009-06-16 12:30:00,4.53107,4.53107,4.52277,4.52964,10520000.0
2009-06-16 12:31:00,4.52949,4.53145,4.52146,4.52739,5250000.0
2009-06-16 12:32:00,4.5302,4.53072,4.52876,4.52983,5630000.0
2009-06-16 12:33:00,4.52569,4.53214,4.52569,4.52692,4140000.0
2009-06-16 12:34:00,4.52661,4.52937,4.52398,4.52642,6390000.0
2009-06-16 12:35:00,4.53065,4.53084,4.51993,4.52528,5640000.0
2009-06-16 12:36:00,4.52517,4.53075,4.52456,4.53074,6000000.0
2009-06-16 12:37:00,4.52768,4.5288,4.5208,4.5208,5250000.0
2009-06-16 12:38:00,4.52978,4.52978,4.52058,4.52754,6380000.0
2009-06-16 12:39:00,4.52941,4.52941,4.51762,4.52506,10160000.0
2009-06-16 12:40:00,4.52566,4.52885,4.52271,4.52697,6760000.0
2009-06-16 12:41:00,4.52845,4.52972,4.52618,4.52917,6000000.0
2009-06-16 12:42:00,4.52606,4.53043,4.52543,4.52543,4140000.0
2009-06-16 12:43:00,4.52546,4.53228,4.52204,4.5313,9010000.0
2009-06-16 12:44:00,4.53009,4.53277,4.51993,4.52827,8630000.0
2009-06-16 12:45:00,4.52799,4.53011,4.52406,4.52497,4510000.0
2009-06-16 12:46:00,4.52893,4.52893,4.5242,4.52748,7130000.0
2009-06-16 12:47:00,4.52565,4.53144,4.52549,4.52837,8250000.0
2009-06-16 12:48:00,4.52703,4.52733,4.5172,4.51733,6760000.0
2009-06-16 12:49:00,4.52715,4.53178,4.51716,4.52388,7130000.0
2009-06-16 12:50:00,4.52759,4.52759,4.51945,4.52753,9000000.0
2009-06-16 12:51:00,4.5278,4.5278,4.51891,4.52255,4880000.0
2009-06-16 12:52:00,4.52124,4.52549,4.5184,4.52423,8250000.0
2009-06-16 12:53:00,4.52597,4.52827,4.52199,4.52199,4880000.0
2009-06-16 12:54:00,4.5225,4.52556,4.51431,4.52296,5630000.0
2009-06-16 12:55:00,4.52072,4.52615,4.51586,4.52372,6000000.0
2009-06-16 12:56:00,4.52101,4.52636,4.52006,4.52006,6000000.0
2009-06-16 12:57:00,4.52567,4.52869,4.52228,4.523,9390000.0
2009-06-16 12:58:00,4.526,4.52797,4.52301,4.52338,6000000.0
2009-06-16 12:59:00,4.5277,4.52832,4.51626,4.52825,7890000.0
2009-06-16 13:00:00,4.52837,4.52918,4.52252,4.52667,3770000.0
2009-06-16 13:01:00,4.52743,4.52998,4.52321,4.52321,11630000.0
2009-06-16 13:02:00,4.52562,4.52843,4.51974,4.52425,10130000.0
2009-06-16 13:03:00,4.52967,4.52967,4.52058,4.52791,8270000.0
2009-06-16 13:04:00,4.52665,4.53127,4.52115,4.52959,7890000.0
2009-06-16 13:05:00,4.52594,4.52877,4.5225,4.52877,7130000.0
2009-06-16 13:06:00,4.52618,4.53473,4.52169,4.53006,9760000.0
2009-06-16 13:07:00,4.52689,4.52689,4.51877,4.5208,7130000.0
2009-06-16 13:08:00,4.52678,4.52827,4.52123,4.52238,6010000.0
2009-06-16 13:09:00,4.51476,4.52558,4.51476,4.51978,6000000.0
2009-06-16 13:10:00,4.52294,4.52671,4.51687,4.52277,4880000.0
2009-06-16 13:11:00,4.52108,4.52469,4.51889,4.52238,6000000.0
2009-06-16 13:12:00,4.52219,4.5247,4.51467,4.52184,7130000.0
2009-06-16 13:13:00,4.52321,4.52417,4.51324,4.52266,8250000.0
2009-06-16 13:14:00,4.52373,4.5244,4.52081,4.52129,7130000.0
2009-06-16 13:15:00,4.52321,4.52321,4.51348,4.52284,7500000.0
2009-06-16 13:16:00,4.51982,4.52364,4.5193,4.51968,6000000.0
2009-06-16 13:17:00,4.52188,4.52194,4.51142,4.517,6380000.0
2009-06-16 13:18:00,4.51752,4.52272,4.51711,4.51792,5250000.0
2009-06-16 13:19:00,4.51931,4.52412,4.51604,4.51676,6000000.0
2009-06-16 13:20:00,4.51938,4.52223,4.51741,4.51741,6750000.0
2009-06-16 13:21:00,4.52139,4.52301,4.51162,4.52301,7130000.0
2009-06-16 13:22:00,4.5167,4.52259,4.5126,4.52259,6760000.0
2009-06-16 13:23:00,4.52139,4.52308,4.51671,4.52242,5630000.0
2009-06-16 13:24:00,4.5227,4.524,4.51583,4.52147,8250000.0
2009-06-16 13:25:00,4.52505,4.52505,4.5172,4.5172,9010000.0
2009-06-16 13:26:00,4.51832,4.52504,4.51466,4.52061,7880000.0
2009-06-16 13:27:00,4.51421,4.52092,4.51001,4.5158,9010000.0
2009-06-16 13:28:00,4.51588,4.52175,4.51182,4.51643,7880000.0
2009-06-16 13:29:00,4.51613,4.52046,4.51437,4.52046,7130000.0
2009-06-16 13:30:00,4.51914,4.52017,4.50841,4.51735,8640000.0
2009-06-16 13:31:00,4.51614,4.51811,4.50684,4.5125,10510000.0
2009-06-16 13:32:00,4.51707,4.51923,4.50857,4.51796,8250000.0
2009-06-16 13:33:00,4.51489,4.52033,4.50965,4.51828,6000000.0
2009-06-16 13:34:00,4.51897,4.51897,4.50685,4.51234,6020000.0
2009-06-16 13:35:00,4.51763,4.51879,4.51312,4.51453,7880000.0
2009-06-16 13:36:00,4.5186,4.52222,4.51276,4.51675,7510000.0
2009-06-16 13:37:00,4.51214,4.51819,4.51214,4.51543,7140000.0
2009-06-16 13:38:00,4.5153,4.51745,4.50886,4.51537,7130000.0
2009-06-16 13:39:00,4.50907,4.51876,4.50852,4.51288,7140000.0
2009-06-16 13:40:00,4.51247,4.51787,4.50834,4.51535,6750000.0
2009-06-16 13:41:00,4.51524,4.51699,4.50687,4.51344,4880000.0
2009-06-16 13:42:00,4.51713,4.51713,4.51101,4.51586,8270000.0
2009-06-16 13:43:00,4.51238,4.51723,4.51238,4.516,4890000.0
2009-06-16 13:44:00,4.51785,4.51785,4.50684,4.51013,4880000.0
2009-06-16 13:45:00,4.51402,4.51826,4.50803,4.50803,6760000.0
2009-06-16 13:46:00,4.51757,4.51838,4.50991,4.5135,5260000.0
2009-06-16 13:47:00,4.51327,4.51739,4.5082,4.51648,5250000.0
2009-06-16 13:48:00,4.51836,4.51836,4.50695,4.51453,6380000.0
2009-06-16 13:49:00,4.51296,4.51971,4.5088,4.51247,9760000.0
2009-06-16 13:50:00,4.51237,4.5179,4.51237,4.51694,5260000.0
2009-06-16 13:51:00,4.515,4.51672,4.50632,4.51672,5260000.0
2009-06-16 13:52:00,4.51042,4.51626,4.5101,4.51494,5250000.0
2009-06-16 13:53:00,4.51591,4.51591,4.50679,4.50859,10130000.0
2009-06-16 13:54:00,4.51134,4.51452,4.50235,4.51359,8650000.0
2009-06-16 13:55:00,4.51037,4.51819,4.50651,4.51484,6010000.0
2009-06-16 13:56:00,4.51843,4.51843,4.50702,4.51134,6380000.0
2009-06-16 13:57:00,4.51783,4.51822,4.5089,4.5089,5250000.0
2009-06-16 13:58:00,4.51263,4.5187,4.51263,4.5187,5630000.0
2009-06-16 13:59:00,4.51668,4.51878,4.50937,4.51747,7500000.0
2009-06-16 14:00:00,4.5181,4.5181,4.50647,4.51803,9760000.0
2009-06-16 14:01:00,4.51073,4.51625,4.50578,4.51344,10130000.0
2009-06-16 14:02:00,4.51865,4.51865,4.50809,4.51601,9000000.0
2009-06-16 14:03:00,4.51147,4.52165,4.51147,4.51895,7500000.0
2009-06-16 14:04:00,4.51791,4.51822,4.50912,4.51551,9390000.0
2009-06-16 14:05:00,4.5182,4.51837,4.51213,4.51357,6760000.0
2009-06-16 14:06:00,4.51771,4.51977,4.50942,4.51942,7510000.0
2009-06-16 14:07:00,4.51386,4.51966,4.51386,4.51464,6010000.0
2009-06-16 14:08:00,4.52239,4.52561,4.51533,4.51749,7880000.0
2009-06-16 14:09:00,4.5249,4.52765,4.51846,4.52409,7880000.0
2009-06-16 14:10:00,4.51945,4.52664,4.51653,4.5244,9380000.0
2009-06-16 14:11:00,4.51677,4.52641,4.51677,4.52404,9750000.0
2009-06-16 14:12:00,4.52333,4.52738,4.5181,4.52015,7130000.0
2009-06-16 14:13:00,4.52467,4.52467,4.51891,4.519,5630000.0
2009-06-16 14:14:00,4.52637,4.52679,4.51856,4.52643,7130000.0
2009-06-16 14:15:00,4.52141,4.52713,4.52067,4.52617,8250000.0
2009-06-16 14:16:00,4.52147,4.52775,4.52047,4.52686,6380000.0
2009-06-16 14:17:00,4.52177,4.52918,4.5202,4.52535,5630000.0
2009-06-16 14:18:00,4.5266,4.52709,4.522,4.52709,4890000.0
2009-06-16 14:19:00,4.52285,4.5245,4.51908,4.52407,7510000.0
2009-06-16 14:20:00,4.52235,4.5277,4.52137,4.52553,10130000.0
2009-06-16 14:21:00,4.52066,4.52401,4.5161,4.51925,7130000.0
2009-06-16 14:22:00,4.52057,4.5288,4.51629,4.51629,7900000.0
2009-06-16 14:23:00,4.52417,4.52501,4.51883,4.52158,9000000.0
2009-06-16 14:24:00,4.52337,4.52337,4.51381,4.52131,8260000.0
2009-06-16 14:25:00,4.5192,4.52182,4.51167,4.51598,8270000.0
2009-06-16 14:26:00,4.52079,4.52213,4.51544,4.51933,9760000.0
2009-06-16 14:27:00,4.51953,4.52107,4.51092,4.51667,8260000.0
2009-06-16 14:28:00,4.51829,4.52135,4.51497,4.51497,4880000.0
2009-06-16 14:29:00,4.52045,4.52236,4.51207,4.51983,12010000.0
2009-06-16 14:30:00,4.52117,4.52548,4.51351,4.51616,7510000.0
2009-06-16 14:31:00,4.52076,4.52076,4.51389,4.51889,5260000.0
2009-06-16 14:32:00,4.51951,4.52065,4.5175,4.51773,5250000.0
2009-06-16 14:33:00,4.51805,4.52189,4.51531,4.52168,7510000.0
2009-06-16 14:34:00,4.52009,4.5218,4.51158,4.519,4890000.0
2009-06-16 14:35:00,4.52035,4.52078,4.51251,4.51595,6380000.0
2009-06-16 14:36:00,4.51936,4.5207,4.51059,4.51526,6380000.0
2009-06-16 14:37:00,4.51936,4.52095,4.51327,4.51862,5260000.0
2009-06-16 14:38:00,4.51131,4.51961,4.50926,4.51602,6760000.0
2009-06-16 14:39:00,4.5228,4.52463,4.51317,4.52323,6000000.0
2009-06-16 14:40:00,4.51206,4.52482,4.51206,4.51646,6010000.0
2009-06-16 14:41:00,4.51821,4.51891,4.50547,4.51527,6380000.0
2009-06-16 14:42:00,4.52133,4.52322,4.5142,4.5142,6000000.0
2009-06-16 14:43:00,4.51571,4.5255,4.51571,4.51799,7130000.0
2009-06-16 14:44:00,4.52276,4.52312,4.52015,4.52066,4880000.0
2009-06-16 14:45:00,4.51697,4.52241,4.51088,4.51785,7130000.0
2009-06-16 14:46:00,4.52177,4.52219,4.51428,4.52219,5260000.0
2009-06-16 14:47:00,4.5211,4.52294,4.51144,4.51794,6760000.0
2009-06-16 14:48:00,4.52335,4.5244,4.51821,4.52111,10880000.0
2009-06-16 14:49:00,4.51663,4.522,4.50988,4.51737,7510000.0
2009-06-16 14:50:00,4.51966,4.52535,4.51224,4.52053,7510000.0
2009-06-16 14:51:00,4.51684,4.52117,4.51476,4.52049,9380000.0
2009-06-16 14:52:00,4.51453,4.51869,4.50973,4.51445,6000000.0
2009-06-16 14:53:00,4.52042,4.52042,4.51494,4.51892,7140000.0
2009-06-16 14:54:00,4.51998,4.51998,4.51228,4.51633,10130000.0
2009-06-16 14:55:00,4.51674,4.52054,4.51019,4.51794,8630000.0
2009-06-16 14:56:00,4.5173,4.51835,4.51295,4.51641,6010000.0
2009-06-16 14:57:00,4.51196,4.51638,4.50678,4.5163,5640000.0
2009-06-16 14:58:00,4.51508,4.51664,4.51136,4.51183,6750000.0
2009-06-16 14:59:00,4.51076,4.51629,4.50531,4.51201,10890000.0
2009-06-16 15:00:00,4.51873,4.51926,4.51284,4.51362,7130000.0
2009-06-16 15:01:00,4.51594,4.51628,4.5088,4.5088,6380000.0
2009-06-16 15:02:00,4.50634,4.51688,4.50634,4.51609,7500000.0
2009-06-16 15:03:00,4.51641,4.51708,4.51036,4.51153,12390000.0
2009-06-16 15:04:00,4.51329,4.5186,4.51013,4.51545,7130000.0
2009-06-16 15:05:00,4.51645,4.51864,4.5128,4.518,8250000.0
2009-06-16 15:06:00,4.51725,4.51757,4.51211,4.51672,5630000.0
2009-06-16 15:07:00,4.51727,4.5176,4.50857,4.51608,4880000.0
2009-06-16 15:08:00,4.51442,4.52027,4.51021,4.51021,9010000.0
2009-06-16 15:09:00,4.51721,4.51809,4.5104,4.51492,7880000.0
2009-06-16 15:10:00,4.51932,4.51933,4.51235,4.51889,8630000.0
2009-06-16 15:11:00,4.51441,4.52052,4.51058,4.51743,10130000.0
2009-06-16 15:12:00,4.5197,4.5197,4.5129,4.51828,6750000.0
2009-06-16 15:13:00,4.51536,4.5179,4.50942,4.51061,6750000.0
2009-06-16 15:14:00,4.52093,4.52355,4.51361,4.51366,4880000.0
2009-06-16 15:15:00,4.51987,4.52042,4.51321,4.5185,6750000.0
2009-06-16 15:16:00,4.51974,4.52097,4.51447,4.52068,8630000.0
2009-06-16 15:17:00,4.52542,4.52542,4.51687,4.52447,5260000.0
2009-06-16 15:18:00,4.52113,4.52443,4.51902,4.52408,7880000.0
2009-06-16 15:19:00,4.52788,4.52806,4.51702,4.52806,7890000.0
2009-06-16 15:20:00,4.52724,4.52724,4.52076,4.52709,5250000.0
2009-06-16 15:21:00,4.52322,4.5294,4.52229,4.52538,6760000.0
2009-06-16 15:22:00,4.51683,4.52603,4.51683,4.52597,8250000.0
2009-06-16 15:23:00,4.52557,4.52823,4.51658,4.52823,7130000.0
2009-06-16 15:24:00,4.52199,4.52759,4.51624,4.52704,7510000.0
2009-06-16 15:25:00,4.51761,4.52628,4.51761,4.52024,4890000.0
2009-06-16 15:26:00,4.52515,4.52624,4.52021,4.52431,8260000.0
2009-06-16 15:27:00,4.52602,4.52702,4.51789,4.52702,12390000.0
2009-06-16 15:28:00,4.52678,4.52951,4.52236,4.5251,8630000.0
2009-06-16 15:29:00,4.52612,4.5296,4.51942,4.52454,11250000.0
2009-06-16 15:30:00,4.52303,4.52826,4.52157,4.52685,7130000.0
2009-06-16 15:31:00,4.52643,4.52727,4.51733,4.52727,8250000.0
2009-06-16 15:32:00,4.52693,4.53044,4.51993,4.52464,7500000.0
2009-06-16 15:33:00,4.52289,4.53068,4.51844,4.53068,11250000.0
2009-06-16 15:34:00,4.52696,4.53131,4.52132,4.52925,6760000.0
2009-06-16 15:35:00,4.52809,4.52888,4.51857,4.52643,7130000.0
2009-06-16 15:36:00,4.52723,4.5281,4.51806,4.52511,6000000.0
2009-06-16 15:37:00,4.53065,4.53065,4.5204,4.52909,5630000.0
2009-06-16 15:38:00,4.5286,4.5307,4.51962,4.52587,7880000.0
2009-06-16 15:39:00,4.52484,4.53053,4.51902,4.52636,7500000.0
2009-06-16 15:40:00,4.52417,4.53368,4.52254,4.52364,5630000.0
2009-06-16 15:41:00,4.52644,4.53206,4.52236,4.5314,7880000.0
2009-06-16 15:42:00,4.53208,4.53282,4.52633,4.53259,6010000.0
2009-06-16 15:43:00,4.5289,4.53197,4.52555,4.52763,8260000.0
2009-06-16 15:44:00,4.53155,4.53155,4.52534,4.52534,4880000.0
2009-06-16 15:45:00,4.52417,4.53362,4.52417,4.53005,4510000.0
2009-06-16 15:46:00,4.5283,4.52847,4.5203,4.5203,6000000.0
2009-06-16 15:47:00,4.52561,4.52803,4.52164,4.52354,6380000.0
2009-06-16 15:48:00,4.52799,4.52799,4.51846,4.52729,11250000.0
2009-06-16 15:49:00,4.52631,4.52631,4.51482,4.51482,11630000.0
2009-06-16 15:50:00,4.52652,4.52652,4.51693,4.52489,6390000.0
2009-06-16 15:51:00,4.52489,4.52762,4.52008,4.52483,7510000.0
2009-06-16 15:52:00,4.52039,4.52634,4.51594,4.52486,4880000.0
2009-06-16 15:53:00,4.51374,4.52512,4.51374,4.5213,8630000.0
2009-06-16 15:54:00,4.5198,4.52151,4.51088,4.51913,4140000.0
2009-06-16 15:55:00,4.51881,4.52082,4.51485,4.51954,6010000.0
2009-06-16 15:56:00,4.51765,4.51942,4.51274,4.51854,6380000.0
2009-06-16 15:57:00,4.51872,4.52078,4.51424,4.51638,5250000.0
2009-06-16 15:58:00,4.51691,4.5223,4.51622,4.51662,5250000.0
2009-06-16 15:59:00,4.52162,4.52162,4.51551,4.52082,6390000.0
2009-06-16 16:00:00,4.52109,4.52171,4.51071,4.51824,6000000.0
2009-06-16 16:01:00,4.51948,4.52226,4.51122,4.52226,7890000.0
2009-06-16 16:02:00,4.5165,4.52222,4.51484,4.51955,10500000.0
2009-06-16 16:03:00,4.51975,4.52076,4.51853,4.52076,4510000.0
2009-06-16 16:04:00,4.51458,4.52169,4.51146,4.52047,10140000.0
2009-06-16 16:05:00,4.51174,4.52175,4.51174,4.52011,6000000.0
2009-06-16 16:06:00,4.51821,4.51821,4.51167,4.51321,8630000.0
2009-06-16 16:07:00,4.51703,4.51776,4.50747,4.51594,7880000.0
2009-06-16 16:08:00,4.51882,4.52198,4.5105,4.51931,8250000.0
2009-06-16 16:09:00,4.51824,4.51824,4.51273,4.51515,5640000.0
2009-06-16 16:10:00,4.52067,4.52283,4.51382,4.51835,5270000.0
2009-06-16 16:11:00,4.52105,4.52182,4.51533,4.5216,4880000.0
2009-06-16 16:12:00,4.52255,4.52255,4.51731,4.52177,6760000.0
2009-06-16 16:13:00,4.51546,4.5214,4.51054,4.51253,11650000.0
2009-06-16 16:14:00,4.51831,4.52206,4.51544,4.5214,9010000.0
2009-06-16 16:15:00,4.52176,4.5251,4.51539,4.52212,6010000.0
2009-06-16 16:16:00,4.51401,4.52165,4.51028,4.5205,8250000.0
2009-06-16 16:17:00,4.51921,4.52004,4.51325,4.52004,4880000.0
2009-06-16 16:18:00,4.5207,4.5207,4.50941,4.51782,7890000.0
2009-06-16 16:19:00,4.52108,4.52108,4.51646,4.51844,6000000.0
2009-06-16 16:20:00,4.51358,4.52156,4.51248,4.52156,7880000.0
2009-06-16 16:21:00,4.52241,4.52383,4.51309,4.51894,9000000.0
2009-06-16 16:22:00,4.52215,4.52215,4.51299,4.52183,7880000.0
2009-06-16 16:23:00,4.52287,4.52296,4.51322,4.51762,9750000.0
2009-06-16 16:24:00,4.51423,4.52196,4.51423,4.51687,10890000.0
2009-06-16 16:25:00,4.51698,4.52092,4.51476,4.51591,6760000.0
2009-06-16 16:26:00,4.51149,4.52083,4.51056,4.51979,10130000.0
2009-06-16 16:27:00,4.51969,4.51969,4.5117,4.51804,4880000.0
2009-06-16 16:28:00,4.51883,4.51985,4.50983,4.51863,8630000.0
2009-06-16 16:29:00,4.51545,4.51857,4.51016,4.51016,6380000.0
2009-06-16 16:30:00,4.51385,4.51929,4.51249,4.51675,7500000.0
2009-06-16 16:31:00,4.51599,4.519,4.51547,4.51547,6750000.0
2009-06-16 16:32:00,4.51371,4.51853,4.51343,4.51743,5250000.0
2009-06-16 16:33:00,4.51834,4.51998,4.50909,4.51738,6010000.0
2009-06-16 16:34:00,4.51378,4.51697,4.51099,4.51697,5270000.0
2009-06-16 16:35:00,4.51767,4.51828,4.51064,4.51828,11260000.0
2009-06-16 16:36:00,4.50959,4.52139,4.50959,4.51195,6760000.0
2009-06-16 16:37:00,4.51595,4.51992,4.51487,4.51992,7150000.0
2009-06-16 16:38:00,4.51229,4.5189,4.50803,4.5189,8630000.0
2009-06-16 16:39:00,4.51534,4.52041,4.51068,4.51863,7130000.0
2009-06-16 16:40:00,4.51721,4.51865,4.51109,4.51489,5630000.0
2009-06-16 16:41:00,4.50924,4.51576,4.50924,4.51076,6760000.0
2009-06-16 16:42:00,4.51335,4.51423,4.50633,4.50929,6380000.0
2009-06-16 16:43:00,4.51432,4.51468,4.50618,4.51355,7130000.0
2009-06-16 16:44:00,4.5073,4.51513,4.5073,4.5092,5640000.0
2009-06-16 16:45:00,4.51542,4.51542,4.50383,4.50844,6010000.0
2009-06-16 16:46:00,4.51489,4.515,4.50887,4.51069,5650000.0
2009-06-16 16:47:00,4.51238,4.51676,4.51063,4.51676,6000000.0
2009-06-16 16:48:00,4.51496,4.51507,4.50855,4.51304,6380000.0
2009-06-16 16:49:00,4.50917,4.5134,4.50903,4.50903,6000000.0
2009-06-16 16:50:00,4.50865,4.51396,4.50489,4.50489,5250000.0
2009-06-16 16:51:00,4.51431,4.51435,4.50243,4.51341,8640000.0
2009-06-16 16:52:00,4.51001,4.51702,4.50655,4.51088,5630000.0
2009-06-16 16:53:00,4.5116,4.51446,4.50816,4.51415,9750000.0
2009-06-16 16:54:00,4.51164,4.51301,4.50299,4.50299,5630000.0
2009-06-16 16:55:00,4.51387,4.51387,4.50742,4.50794,10140000.0
2009-06-16 16:56:00,4.50275,4.51596,4.50275,4.51318,9010000.0
2009-06-16 16:57:00,4.51224,4.51305,4.5092,4.51258,4880000.0
2009-06-16 16:58:00,4.5129,4.51691,4.50578,4.51062,6380000.0
2009-06-16 16:59:00,4.50945,4.51332,4.50717,4.51274,7500000.0
2009-06-16 17:00:00,4.5098,4.5126,4.50181,4.51138,5630000.0
2009-06-16 17:01:00,4.50957,4.51545,4.50705,4.50705,6010000.0
2009-06-16 17:02:00,4.51283,4.51466,4.5051,4.5051,4880000.0
2009-06-16 17:03:00,4.51251,4.51251,4.50399,4.51014,8630000.0
2009-06-16 17:04:00,4.51171,4.51171,4.50454,4.50962,7880000.0
2009-06-16 17:05:00,4.50944,4.51225,4.50576,4.50935,6380000.0
2009-06-16 17:06:00,4.50936,4.51188,4.50439,4.50439,4890000.0
2009-06-16 17:07:00,4.51149,4.5131,4.50667,4.51065,7880000.0
2009-06-16 17:08:00,4.50477,4.51213,4.50477,4.50806,5630000.0
2009-06-16 17:09:00,4.50747,4.5106,4.4977,4.5049,6010000.0
2009-06-16 17:10:00,4.5095,4.51118,4.50311,4.50387,5650000.0
2009-06-16 17:11:00,4.50721,4.51014,4.50373,4.5081,7880000.0
2009-06-16 17:12:00,4.50704,4.51124,4.4961,4.51124,8630000.0
2009-06-16 17:13:00,4.51166,4.51166,4.4964,4.50829,7130000.0
2009-06-16 17:14:00,4.50771,4.51106,4.50541,4.50577,6000000.0
2009-06-16 17:15:00,4.5078,4.51521,4.50645,4.51251,8270000.0
2009-06-16 17:16:00,4.51088,4.5134,4.51065,4.51191,4880000.0
2009-06-16 17:17:00,4.5076,4.51324,4.50289,4.51276,6010000.0
2009-06-16 17:18:00,4.51301,4.51413,4.50451,4.51132,7150000.0
2009-06-16 17:19:00,4.5133,4.5133,4.50781,4.50886,5630000.0
2009-06-16 17:20:00,4.51349,4.51383,4.50989,4.51013,7130000.0
2009-06-16 17:21:00,4.514,4.51504,4.50869,4.50945,7510000.0
2009-06-16 17:22:00,4.51208,4.51429,4.50899,4.51429,8260000.0
2009-06-16 17:23:00,4.51005,4.51395,4.50719,4.51148,6380000.0
2009-06-16 17:24:00,4.51199,4.51404,4.50088,4.51252,8630000.0
2009-06-16 17:25:00,4.51092,4.51275,4.50764,4.50865,6750000.0
2009-06-16 17:26:00,4.50926,4.51149,4.50492,4.50937,9000000.0
2009-06-16 17:27:00,4.5069,4.51463,4.50319,4.50786,10510000.0
2009-06-16 17:28:00,4.51094,4.51355,4.50656,4.51069,9750000.0
2009-06-16 17:29:00,4.50461,4.51527,4.50461,4.50838,10140000.0
2009-06-16 17:30:00,4.51336,4.51606,4.505,4.51319,7880000.0
2009-06-16 17:31:00,4.51064,4.51287,4.50658,4.51268,9760000.0
2009-06-16 17:32:00,4.50373,4.5139,4.50278,4.50278,4510000.0
2009-06-16 17:33:00,4.51258,4.51413,4.50749,4.51413,6000000.0
2009-06-16 17:34:00,4.50604,4.5136,4.50269,4.51116,6750000.0
2009-06-16 17:35:00,4.51264,4.51264,4.50759,4.51144,6760000.0
2009-06-16 17:36:00,4.51231,4.51287,4.50355,4.51237,5260000.0
2009-06-16 17:37:00,4.50688,4.51487,4.50688,4.51098,6750000.0
2009-06-16 17:38:00,4.50536,4.51452,4.50477,4.50477,7890000.0
2009-06-16 17:39:00,4.50926,4.51461,4.50755,4.51381,6750000.0
2009-06-16 17:40:00,4.5058,4.51259,4.50174,4.51259,7140000.0
2009-06-16 17:41:00,4.51206,4.51342,4.50984,4.51321,7500000.0
2009-06-16 17:42:00,4.51282,4.51364,4.50889,4.5135,5250000.0
2009-06-16 17:43:00,4.50363,4.51265,4.50363,4.50435,9400000.0
2009-06-16 17:44:00,4.51468,4.51468,4.50767,4.50923,7130000.0
2009-06-16 17:45:00,4.51077,4.51261,4.50544,4.50948,10880000.0
2009-06-16 17:46:00,4.51365,4.51556,4.50619,4.50706,9010000.0
2009-06-16 17:47:00,4.50899,4.51339,4.5043,4.5068,6010000.0
2009-06-16 17:48:00,4.51169,4.51223,4.49868,4.50994,4140000.0
2009-06-16 17:49:00,4.51397,4.51397,4.50731,4.50963,9010000.0
2009-06-16 17:50:00,4.5119,4.51469,4.51063,4.51469,6380000.0
2009-06-16 17:51:00,4.51398,4.51398,4.50804,4.5096,6000000.0
2009-06-16 17:52:00,4.51396,4.51552,4.50609,4.51253,6380000.0
2009-06-16 17:53:00,4.51137,4.51291,4.50265,4.51111,10500000.0
2009-06-16 17:54:00,4.50836,4.51443,4.50836,4.51431,7130000.0
2009-06-16 17:55:00,4.51156,4.51389,4.5029,4.51134,7880000.0
2009-06-16 17:56:00,4.51408,4.51408,4.50488,4.50761,5250000.0
2009-06-16 17:57:00,4.51452,4.51452,4.50279,4.50279,10510000.0
2009-06-16 17:58:00,4.50409,4.51331,4.50334,4.50639,12760000.0
2009-06-16 17:59:00,4.51026,4.51517,4.50452,4.50987,8640000.0
2009-06-16 18:00:00,4.50948,4.51672,4.50276,4.51672,9750000.0
2009-06-16 18:01:00,4.51257,4.51635,4.50611,4.50611,5250000.0
2009-06-16 18:02:00,4.50679,4.51531,4.50468,4.50615,7510000.0
2009-06-16 18:03:00,4.51412,4.51412,4.50407,4.51408,7500000.0
2009-06-16 18:04:00,4.51145,4.51551,4.50515,4.50604,4880000.0
2009-06-16 18:05:00,4.51565,4.51565,4.50922,4.50945,6010000.0
2009-06-16 18:06:00,4.5102,4.51497,4.50444,4.51069,10880000.0
2009-06-16 18:07:00,4.51385,4.51432,4.50519,4.50519,9760000.0
2009-06-16 18:08:00,4.51105,4.51559,4.50902,4.51225,4510000.0
2009-06-16 18:09:00,4.51269,4.51492,4.50679,4.50922,9030000.0
2009-06-16 18:10:00,4.51487,4.51594,4.50662,4.51594,6010000.0
2009-06-16 18:11:00,4.51359,4.51752,4.5065,4.51201,7130000.0
2009-06-16 18:12:00,4.50504,4.51352,4.50504,4.51075,5260000.0
2009-06-16 18:13:00,4.51254,4.51405,4.50774,4.50774,5250000.0
2009-06-16 18:14:00,4.5127,4.51494,4.50827,4.51483,6000000.0
2009-06-16 18:15:00,4.5136,4.51508,4.50848,4.50934,6010000.0
2009-06-16 18:16:00,4.51115,4.51594,4.50795,4.50795,6750000.0
2009-06-16 18:17:00,4.50995,4.51502,4.50342,4.51502,9750000.0
2009-06-16 18:18:00,4.51439,4.51439,4.50311,4.51131,5260000.0
2009-06-16 18:19:00,4.51334,4.51488,4.50552,4.51488,8260000.0
2009-06-16 18:20:00,4.51476,4.51503,4.50972,4.51055,6010000.0
2009-06-16 18:21:00,4.51493,4.51573,4.50937,4.50949,5250000.0
2009-06-16 18:22:00,4.5065,4.51433,4.5065,4.51389,5640000.0
2009-06-16 18:23:00,4.5143,4.51474,4.50702,4.5093,8630000.0
2009-06-16 18:24:00,4.50773,4.51516,4.50343,4.50636,7130000.0
2009-06-16 18:25:00,4.51242,4.51535,4.5046,4.51349,7880000.0
2009-06-16 18:26:00,4.50721,4.51303,4.50721,4.50779,4880000.0
2009-06-16 18:27:00,4.50935,4.51398,4.50473,4.50838,7890000.0
2009-06-16 18:28:00,4.50148,4.51235,4.50148,4.50616,5650000.0
2009-06-16 18:29:00,4.50053,4.51013,4.50053,4.50511,7890000.0
2009-06-16 18:30:00,4.51103,4.51103,4.5046,4.50616,6750000.0
2009-06-16 18:31:00,4.50604,4.50931,4.49829,4.50221,7510000.0
2009-06-16 18:32:00,4.50803,4.50803,4.49803,4.49803,7510000.0
2009-06-16 18:33:00,4.4985,4.51022,4.4985,4.50549,11270000.0
2009-06-16 18:34:00,4.50046,4.50532,4.49783,4.50129,8640000.0
2009-06-16 18:35:00,4.50708,4.50868,4.5021,4.50322,5630000.0
2009-06-16 18:36:00,4.50291,4.50732,4.49698,4.50579,9010000.0
2009-06-16 18:37:00,4.5031,4.51057,4.5031,4.50705,8260000.0
2009-06-16 18:38:00,4.50729,4.50863,4.50038,4.50289,5250000.0
2009-06-16 18:39:00,4.49892,4.51,4.49892,4.50834,8260000.0
2009-06-16 18:40:00,4.50898,4.51325,4.49715,4.50309,11250000.0
2009-06-16 18:41:00,4.50718,4.50854,4.49894,4.50738,9000000.0
2009-06-16 18:42:00,4.5082,4.51203,4.49736,4.50839,10130000.0
2009-06-16 18:43:00,4.50635,4.51001,4.50023,4.50806,14630000.0
2009-06-16 18:44:00,4.5043,4.51006,4.50073,4.50764,8640000.0
2009-06-16 18:45:00,4.51074,4.51074,4.49974,4.5088,6010000.0
2009-06-16 18:46:00,4.50935,4.50959,4.50059,4.5064,4880000.0
2009-06-16 18:47:00,4.50862,4.51535,4.50621,4.5136,6380000.0
2009-06-16 18:48:00,4.51542,4.5159,4.50676,4.50676,4880000.0
2009-06-16 18:49:00,4.51074,4.51899,4.50799,4.51724,9010000.0
2009-06-16 18:50:00,4.51583,4.52011,4.51379,4.51505,7880000.0
2009-06-16 18:51:00,4.51894,4.51916,4.51306,4.51862,7890000.0
2009-06-16 18:52:00,4.5141,4.52433,4.5141,4.52216,7130000.0
2009-06-16 18:53:00,4.51519,4.52212,4.51271,4.52047,7510000.0
2009-06-16 18:54:00,4.52018,4.52364,4.51598,4.52178,8630000.0
2009-06-16 18:55:00,4.52353,4.52353,4.51104,4.52198,7880000.0
2009-06-16 18:56:00,4.5231,4.52452,4.51414,4.52147,9380000.0
2009-06-16 18:57:00,4.52224,4.52496,4.5129,4.5222,6000000.0
2009-06-16 18:58:00,4.52292,4.52371,4.51364,4.52358,6750000.0
2009-06-16 18:59:00,4.52229,4.52314,4.51299,4.51954,6380000.0
2009-06-16 19:00:00,4.52235,4.52301,4.51293,4.51752,6750000.0
2009-06-16 19:01:00,4.52308,4.52487,4.51374,4.52435,5630000.0
2009-06-16 19:02:00,4.5139,4.52299,4.5139,4.51971,6000000.0
2009-06-16 19:03:00,4.51761,4.51881,4.5135,4.51881,5250000.0
2009-06-16 19:04:00,4.51521,4.52112,4.51012,4.52112,6010000.0
2009-06-16 19:05:00,4.51884,4.52034,4.51004,4.51845,8260000.0
2009-06-16 19:06:00,4.51421,4.52128,4.51038,4.51761,10510000.0
2009-06-16 19:07:00,4.51906,4.52096,4.51072,4.51401,9010000.0
2009-06-16 19:08:00,4.51902,4.51902,4.50878,4.51852,4510000.0
2009-06-16 19:09:00,4.51838,4.51969,4.50895,4.51333,6010000.0
2009-06-16 19:10:00,4.51656,4.52223,4.51181,4.52018,6380000.0
2009-06-16 19:11:00,4.51842,4.52126,4.51434,4.51854,8260000.0
2009-06-16 19:12:00,4.51363,4.52126,4.51188,4.5196,5250000.0
2009-06-16 19:13:00,4.51274,4.51866,4.5057,4.5057,9760000.0
2009-06-16 19:14:00,4.51934,4.51934,4.51444,4.51746,4880000.0
2009-06-16 19:15:00,4.51928,4.51997,4.50879,4.51752,7500000.0
2009-06-16 19:16:00,4.51977,4.52595,4.51768,4.5209,7130000.0
2009-06-16 19:17:00,4.518,4.52147,4.51526,4.51526,6760000.0
2009-06-16 19:18:00,4.51904,4.52214,4.51597,4.52214,6010000.0
2009-06-16 19:19:00,4.51335,4.51723,4.50771,4.51723,5260000.0
2009-06-16 19:20:00,4.51993,4.52121,4.51085,4.52121,8630000.0
2009-06-16 19:21:00,4.51695,4.52094,4.51458,4.51458,5630000.0
2009-06-16 19:22:00,4.51758,4.5194,4.51386,4.51713,8250000.0
2009-06-16 19:23:00,4.51884,4.52172,4.51546,4.51716,6760000.0
2009-06-16 19:24:00,4.51404,4.5197,4.51006,4.51744,6390000.0
2009-06-16 19:25:00,4.51432,4.52249,4.51366,4.52031,9760000.0
2009-06-16 19:26:00,4.51834,4.52085,4.51229,4.51229,8250000.0
2009-06-16 19:27:00,4.51999,4.52119,4.51468,4.52068,8630000.0
2009-06-16 19:28:00,4.51728,4.52205,4.51249,4.5202,9760000.0
2009-06-16 19:29:00,4.5194,4.52488,4.51406,4.52078,6380000.0
2009-06-16 19:30:00,4.5217,4.52417,4.51279,4.51769,10130000.0
2009-06-16 19:31:00,4.52193,4.52256,4.50971,4.51994,9010000.0
2009-06-16 19:32:00,4.51907,4.51994,4.50843,4.51429,10500000.0
2009-06-16 19:33:00,4.51238,4.52233,4.51238,4.51981,6380000.0
2009-06-16 19:34:00,4.52368,4.52368,4.51312,4.52062,9010000.0
2009-06-16 19:35:00,4.52183,4.52185,4.51692,4.52061,7130000.0
2009-06-16 19:36:00,4.51618,4.52215,4.51022,4.5212,4880000.0
2009-06-16 19:37:00,4.51877,4.52076,4.51144,4.51622,4880000.0
2009-06-16 19:38:00,4.51703,4.52138,4.51526,4.52007,6010000.0
2009-06-16 19:39:00,4.52104,4.52104,4.5134,4.51586,7130000.0
2009-06-16 19:40:00,4.52041,4.52613,4.51661,4.52455,8260000.0
2009-06-16 19:41:00,4.52368,4.52368,4.51714,4.52234,7510000.0
2009-06-16 19:42:00,4.52237,4.52364,4.51819,4.52364,4880000.0
2009-06-16 19:43:00,4.51847,4.52437,4.51444,4.51444,6010000.0
2009-06-16 19:44:00,4.52281,4.52316,4.51681,4.52109,6000000.0
2009-06-16 19:45:00,4.51983,4.52376,4.51569,4.52104,11260000.0
2009-06-16 19:46:00,4.51495,4.52117,4.51198,4.52117,5250000.0
2009-06-16 19:47:00,4.51041,4.52075,4.50959,4.52075,7880000.0
2009-06-16 19:48:00,4.52171,4.52215,4.51261,4.52215,7510000.0
2009-06-16 19:49:00,4.52039,4.52235,4.51128,4.51136,4880000.0
2009-06-16 19:50:00,4.51739,4.52167,4.5118,4.5144,7880000.0
2009-06-16 19:51:00,4.51382,4.51988,4.50931,4.5193,6750000.0
2009-06-16 19:52:00,4.51739,4.51949,4.51259,4.51786,4880000.0
2009-06-16 19:53:00,4.51961,4.52066,4.51036,4.51883,7130000.0
2009-06-16 19:54:00,4.52239,4.52333,4.51358,4.51931,7130000.0
2009-06-16 19:55:00,4.52034,4.52034,4.51571,4.51922,4890000.0
2009-06-16 19:56:00,4.51631,4.52236,4.51208,4.51573,8640000.0
2009-06-16 19:57:00,4.51465,4.5205,4.51097,4.51703,4140000.0
2009-06-16 19:58:00,4.51406,4.52059,4.51406,4.519,8630000.0
2009-06-16 19:59:00,4.5173,4.52015,4.51485,4.5178,9010000.0
2009-06-16 20:00:00,4.51741,4.5235,4.51045,4.52048,6010000.0
2009-06-16 20:01:00,4.51574,4.51886,4.51279,4.51886,4510000.0
2009-06-16 20:02:00,4.51312,4.52038,4.51188,4.51492,7130000.0
2009-06-16 20:03:00,4.51724,4.52268,4.51271,4.51271,8260000.0
2009-06-16 20:04:00,4.52089,4.52156,4.51109,4.52156,9000000.0
2009-06-16 20:05:00,4.51758,4.52248,4.51058,4.51815,8640000.0
2009-06-16 20:06:00,4.51543,4.51813,4.5076,4.51215,9000000.0
2009-06-16 20:07:00,4.51546,4.51928,4.50948,4.5175,7140000.0
2009-06-16 20:08:00,4.51359,4.51983,4.51038,4.51778,6000000.0
2009-06-16 20:09:00,4.51584,4.52093,4.50974,4.51861,6010000.0
2009-06-16 20:10:00,4.51247,4.52131,4.51247,4.51333,7130000.0
2009-06-16 20:11:00,4.51665,4.51916,4.50905,4.51431,8260000.0
2009-06-16 20:12:00,4.51367,4.51668,4.51367,4.5148,4880000.0
2009-06-16 20:13:00,4.51108,4.51894,4.50922,4.51813,6750000.0
2009-06-16 20:14:00,4.518,4.51985,4.5094,4.51714,5630000.0
2009-06-16 20:15:00,4.51302,4.52319,4.51302,4.51491,8260000.0
2009-06-16 20:16:00,4.51677,4.5194,4.51293,4.51895,6390000.0
2009-06-16 20:17:00,4.51825,4.51909,4.51113,4.51113,6020000.0
2009-06-16 20:18:00,4.51519,4.51983,4.50864,4.50864,6000000.0
2009-06-16 20:19:00,4.51384,4.51918,4.51365,4.51702,6760000.0
2009-06-16 20:20:00,4.51778,4.51893,4.51052,4.51768,10880000.0
2009-06-16 20:21:00,4.52035,4.52183,4.51753,4.51766,8630000.0
2009-06-16 20:22:00,4.51639,4.51894,4.50929,4.50929,5260000.0
2009-06-16 20:23:00,4.51287,4.52018,4.51025,4.51282,7130000.0
2009-06-16 20:24:00,4.51825,4.51993,4.51312,4.51796,6760000.0
2009-06-16 20:25:00,4.51862,4.52131,4.50983,4.51442,7510000.0
2009-06-16 20:26:00,4.51915,4.52261,4.5091,4.51773,7130000.0
2009-06-16 20:27:00,4.52115,4.5237,4.51642,4.5237,8260000.0
2009-06-16 20:28:00,4.52216,4.52445,4.51468,4.52293,10130000.0
2009-06-16 20:29:00,4.52365,4.52467,4.51842,4.51972,12010000.0
2009-06-16 20:30:00,4.52111,4.52291,4.51631,4.5222,6380000.0
2009-06-16 20:31:00,4.52102,4.52774,4.51731,4.5229,6380000.0
2009-06-16 20:32:00,4.52348,4.52595,4.51798,4.51798,6760000.0
2009-06-16 20:33:00,4.52208,4.52466,4.5141,4.52261,8630000.0
2009-06-16 20:34:00,4.52393,4.52393,4.51575,4.52345,6010000.0
2009-06-16 20:35:00,4.5233,4.52414,4.51686,4.51686,6380000.0
2009-06-16 20:36:00,4.52177,4.52244,4.51313,4.52175,10500000.0
2009-06-16 20:37:00,4.52432,4.52432,4.51912,4.51997,6000000.0
2009-06-16 20:38:00,4.5199,4.52404,4.51324,4.51896,10130000.0
2009-06-16 20:39:00,4.51444,4.52158,4.51257,4.5193,5630000.0
2009-06-16 20:40:00,4.51732,4.51971,4.51329,4.51971,5640000.0
2009-06-16 20:41:00,4.52106,4.52106,4.5143,4.51798,8640000.0
2009-06-16 20:42:00,4.51726,4.51807,4.50748,4.51154,7890000.0
2009-06-16 20:43:00,4.51564,4.51564,4.50662,4.51457,6750000.0
2009-06-16 20:44:00,4.51802,4.51927,4.51517,4.51648,7880000.0
2009-06-16 20:45:00,4.51781,4.51973,4.51241,4.51241,4880000.0
2009-06-16 20:46:00,4.51822,4.51938,4.51244,4.51398,7890000.0
2009-06-16 20:47:00,4.52064,4.52064,4.5096,4.5096,6380000.0
2009-06-16 20:48:00,4.51544,4.52074,4.51512,4.52074,7880000.0
2009-06-16 20:49:00,4.5175,4.52066,4.50939,4.51924,8270000.0
2009-06-16 20:50:00,4.51929,4.51929,4.50775,4.51148,9000000.0
2009-06-16 20:51:00,4.51863,4.5192,4.50934,4.51521,6750000.0
2009-06-16 20:52:00,4.50917,4.51564,4.50917,4.50984,10880000.0
2009-06-16 20:53:00,4.51657,4.51857,4.50716,4.50716,7130000.0
2009-06-16 20:54:00,4.51043,4.5189,4.50697,4.51838,9380000.0
2009-06-16 20:55:00,4.51394,4.5161,4.51236,4.51469,5250000.0
2009-06-16 20:56:00,4.51529,4.51706,4.50626,4.51387,11640000.0
2009-06-16 20:57:00,4.51514,4.51624,4.51039,4.51624,6380000.0
2009-06-16 20:58:00,4.51121,4.51684,4.51013,4.51684,6380000.0
2009-06-16 20:59:00,4.51164,4.51611,4.50816,4.51003,5630000.0
2009-06-16 21:00:00,4.50854,4.516,4.50854,4.51308,7880000.0
2009-06-16 21:01:00,4.51281,4.51303,4.50486,4.51224,6760000.0
2009-06-16 21:02:00,4.51383,4.51383,4.50663,4.51175,5640000.0
2009-06-16 21:03:00,4.50647,4.51204,4.50037,4.50765,6760000.0
2009-06-16 21:04:00,4.51326,4.51512,4.50387,4.50387,8630000.0
2009-06-16 21:05:00,4.51084,4.51294,4.50609,4.50729,9380000.0
2009-06-16 21:06:00,4.51111,4.51337,4.50727,4.51299,5260000.0
2009-06-16 21:07:00,4.51088,4.51268,4.50084,4.50928,5630000.0
2009-06-16 21:08:00,4.51108,4.5144,4.50955,4.50955,9010000.0
2009-06-16 21:09:00,4.50734,4.51528,4.50734,4.51528,6020000.0
2009-06-16 21:10:00,4.50982,4.51369,4.50913,4.51017,5260000.0
2009-06-16 21:11:00,4.50995,4.51487,4.50841,4.51487,4880000.0
2009-06-16 21:12:00,4.51172,4.51336,4.50389,4.5124,8270000.0
2009-06-16 21:13:00,4.51263,4.51448,4.51155,4.51262,5250000.0
2009-06-16 21:14:00,4.51396,4.51701,4.51287,4.51516,4510000.0
2009-06-16 21:15:00,4.51399,4.5202,4.513,4.51779,6000000.0
2009-06-16 21:16:00,4.51721,4.52028,4.51008,4.5164,6010000.0
2009-06-16 21:17:00,4.50731,4.52065,4.50731,4.51613,6750000.0
2009-06-16 21:18:00,4.50773,4.51954,4.50773,4.51902,9020000.0
2009-06-16 21:19:00,4.51299,4.51767,4.51259,4.51259,5630000.0
2009-06-16 21:20:00,4.51688,4.51746,4.51172,4.51481,6380000.0
2009-06-16 21:21:00,4.51354,4.51562,4.50347,4.51021,6760000.0
2009-06-16 21:22:00,4.51622,4.51658,4.5119,4.51658,7140000.0
2009-06-16 21:23:00,4.51718,4.51718,4.51028,4.51197,5630000.0
2009-06-16 21:24:00,4.51254,4.5178,4.50908,4.51198,7880000.0
2009-06-16 21:25:00,4.50553,4.51632,4.50553,4.51472,4890000.0
2009-06-16 21:26:00,4.51494,4.51712,4.51372,4.51667,6750000.0
2009-06-16 21:27:00,4.51471,4.51809,4.5074,4.5074,5630000.0
2009-06-16 21:28:00,4.51118,4.51762,4.50957,4.51045,7510000.0
2009-06-16 21:29:00,4.51437,4.51861,4.51198,4.51722,7880000.0
2009-06-16 21:30:00,4.5172,4.51794,4.50715,4.5116,9390000.0
2009-06-16 21:31:00,4.50979,4.51725,4.50626,4.51725,9750000.0
2009-06-16 21:32:00,4.50676,4.51744,4.50676,4.51562,5250000.0
2009-06-16 21:33:00,4.5161,4.51687,4.50793,4.51564,7130000.0
2009-06-16 21:34:00,4.51467,4.51547,4.5106,4.51184,4880000.0
2009-06-16 21:35:00,4.51175,4.51667,4.51054,4.51636,6380000.0
2009-06-16 21:36:00,4.51507,4.51507,4.50757,4.50849,8260000.0
2009-06-16 21:37:00,4.51228,4.51513,4.50461,4.51004,7510000.0
2009-06-16 21:38:00,4.51368,4.51468,4.51021,4.51399,6380000.0
2009-06-16 21:39:00,4.50887,4.51417,4.50308,4.50816,8250000.0
2009-06-16 21:40:00,4.50858,4.51519,4.50796,4.51353,4880000.0
2009-06-16 21:41:00,4.5134,4.5153,4.50963,4.51281,5250000.0
2009-06-16 21:42:00,4.51435,4.51559,4.50542,4.50542,6750000.0
2009-06-16 21:43:00,4.51456,4.51722,4.50995,4.51527,6750000.0
2009-06-16 21:44:00,4.50934,4.51472,4.50555,4.51019,7130000.0
2009-06-16 21:45:00,4.51524,4.51524,4.5095,4.51412,7130000.0
2009-06-16 21:46:00,4.5091,4.51518,4.50541,4.51263,10140000.0
2009-06-16 21:47:00,4.51397,4.51436,4.50728,4.50728,6010000.0
2009-06-16 21:48:00,4.5102,4.51335,4.50443,4.50443,5630000.0
2009-06-16 21:49:00,4.50709,4.515,4.50709,4.51307,6380000.0
2009-06-16 21:50:00,4.51426,4.51426,4.50906,4.51406,5260000.0
2009-06-16 21:51:00,4.50934,4.51523,4.50929,4.51436,8250000.0
2009-06-16 21:52:00,4.51316,4.51493,4.50934,4.51358,7500000.0
2009-06-16 21:53:00,4.51445,4.51502,4.50623,4.50623,6380000.0
2009-06-16 21:54:00,4.50778,4.51372,4.50343,4.50421,7500000.0
2009-06-16 21:55:00,4.51274,4.51396,4.5079,4.51131,11630000.0
2009-06-16 21:56:00,4.51228,4.51267,4.50315,4.51115,6380000.0
2009-06-16 21:57:00,4.50866,4.51339,4.50804,4.51323,7880000.0
2009-06-16 21:58:00,4.5038,4.5143,4.5038,4.50928,6750000.0
2009-06-16 21:59:00,4.5157,4.51596,4.50451,4.51358,11640000.0
2009-06-16 22:00:00,4.51641,4.51641,4.5106,4.51284,8630000.0
2009-06-16 22:01:00,4.50893,4.51181,4.50664,4.51181,5640000.0
2009-06-16 22:02:00,4.51279,4.51392,4.50823,4.51216,6750000.0
2009-06-16 22:03:00,4.51035,4.51273,4.50113,4.51209,4880000.0
2009-06-16 22:04:00,4.51328,4.51373,4.51135,4.51366,7890000.0
2009-06-16 22:05:00,4.51114,4.51697,4.50549,4.51528,6010000.0
2009-06-16 22:06:00,4.51198,4.5133,4.5034,4.51022,5260000.0
2009-06-16 22:07:00,4.50872,4.51525,4.50872,4.5146,7510000.0
2009-06-16 22:08:00,4.51317,4.51579,4.50586,4.5086,8260000.0
2009-06-16 22:09:00,4.50932,4.514,4.50702,4.51212,9010000.0
2009-06-16 22:10:00,4.51369,4.51504,4.50439,4.50758,6760000.0
2009-06-16 22:11:00,4.51147,4.51387,4.50949,4.51172,4510000.0
2009-06-16 22:12:00,4.50809,4.51439,4.50809,4.51362,6380000.0
2009-06-16 22:13:00,4.50968,4.51326,4.50076,4.51326,4130000.0
2009-06-16 22:14:00,4.50778,4.51334,4.50372,4.51307,4510000.0
2009-06-16 22:15:00,4.51549,4.51549,4.50823,4.51199,4890000.0
2009-06-16 22:16:00,4.51315,4.51315,4.50012,4.51163,8250000.0
2009-06-16 22:17:00,4.50791,4.51503,4.50552,4.51424,5260000.0
2009-06-16 22:18:00,4.50809,4.51331,4.50265,4.51237,7130000.0
2009-06-16 22:19:00,4.50862,4.51309,4.50353,4.51309,5630000.0
2009-06-16 22:20:00,4.50658,4.51566,4.50333,4.50527,9380000.0
2009-06-16 22:21:00,4.51131,4.51685,4.50699,4.50979,7510000.0
2009-06-16 22:22:00,4.51474,4.5201,4.50874,4.5089,9760000.0
2009-06-16 22:23:00,4.51212,4.52123,4.50656,4.52123,10140000.0
2009-06-16 22:24:00,4.52316,4.52316,4.51291,4.51291,6010000.0
2009-06-16 22:25:00,4.51234,4.52036,4.51234,4.51817,4890000.0
2009-06-16 22:26:00,4.51874,4.51874,4.51182,4.51651,7130000.0
2009-06-16 22:27:00,4.51296,4.5188,4.51126,4.5152,7130000.0
2009-06-16 22:28:00,4.51562,4.52137,4.5131,4.5131,7510000.0
2009-06-16 22:29:00,4.51356,4.52046,4.50985,4.51681,7880000.0
2009-06-16 22:30:00,4.51891,4.51891,4.50871,4.51888,4130000.0
2009-06-16 22:31:00,4.5145,4.51748,4.51198,4.51226,5260000.0
2009-06-16 22:32:00,4.51353,4.51777,4.5074,4.51777,3010000.0
2009-06-16 22:33:00,4.51819,4.51871,4.51186,4.51871,5630000.0
2009-06-16 22:34:00,4.5143,4.51742,4.50731,4.51517,7880000.0
2009-06-16 22:35:00,4.51738,4.51746,4.50736,4.51278,5260000.0
2009-06-16 22:36:00,4.51284,4.5159,4.50516,4.51197,7510000.0
2009-06-16 22:37:00,4.51549,4.5172,4.51053,4.5172,4880000.0
2009-06-16 22:38:00,4.51193,4.51716,4.51176,4.51506,6000000.0
2009-06-16 22:39:00,4.5121,4.51797,4.50858,4.51402,6010000.0
2009-06-16 22:40:00,4.51623,4.51627,4.51104,4.5157,7510000.0
2009-06-16 22:41:00,4.5159,4.5159,4.51004,4.5143,6010000.0
2009-06-16 22:42:00,4.5154,4.51681,4.51273,4.51628,7130000.0
2009-06-16 22:43:00,4.50818,4.51686,4.50533,4.50904,6760000.0
2009-06-16 22:44:00,4.50635,4.5181,4.50635,4.51738,8640000.0
2009-06-16 22:45:00,4.51699,4.51708,4.50951,4.51512,5260000.0
2009-06-16 22:46:00,4.51411,4.52008,4.50897,4.51707,8250000.0
2009-06-16 22:47:00,4.51489,4.51489,4.50578,4.50578,8630000.0
2009-06-16 22:48:00,4.506,4.51606,4.50458,4.51592,10500000.0
2009-06-16 22:49:00,4.5115,4.51588,4.50987,4.51494,4510000.0
2009-06-16 22:50:00,4.51683,4.51683,4.5068,4.51608,3750000.0
2009-06-16 22:51:00,4.51634,4.51728,4.50685,4.51118,5250000.0
2009-06-16 22:52:00,4.50572,4.51496,4.50572,4.51496,9760000.0
2009-06-16 22:53:00,4.51656,4.51753,4.51174,4.51683,6380000.0
2009-06-16 22:54:00,4.51155,4.51667,4.50954,4.51117,8260000.0
2009-06-16 22:55:00,4.50715,4.51843,4.50715,4.51496,10130000.0
2009-06-16 22:56:00,4.50646,4.51515,4.50628,4.51515,5260000.0
2009-06-16 22:57:00,4.50787,4.51925,4.50787,4.51599,8630000.0
2009-06-16 22:58:00,4.51644,4.51644,4.50636,4.50636,7880000.0
2009-06-16 22:59:00,4.51059,4.51544,4.50697,4.51075,9010000.0
2009-06-16 23:00:00,4.5109,4.52044,4.5109,4.51726,7880000.0
2009-06-16 23:01:00,4.51581,4.51654,4.50697,4.51529,4880000.0
2009-06-16 23:02:00,4.50652,4.51596,4.50652,4.51596,7140000.0
2009-06-16 23:04:00,4.51565,4.51572,4.50632,4.51092,6000000.0
2009-06-16 23:07:00,4.51648,4.51648,4.51648,4.51648,1500000.0
2009-06-16 23:08:00,4.50777,4.52157,4.50777,4.5175,7880000.0
2009-06-16 23:10:00,4.516,4.516,4.50624,4.51518,3750000.0
2009-06-16 23:13:00,4.50632,4.51572,4.50632,4.51129,9380000.0
2009-06-16 23:14:00,4.51259,4.52425,4.51259,4.51356,8630000.0
2009-06-16 23:15:00,4.51906,4.53227,4.51906,4.52588,6390000.0
2009-06-16 23:18:00,4.52218,4.52218,4.51083,4.52133,3770000.0
2009-06-16 23:19:00,4.51749,4.51749,4.50624,4.50624,7500000.0
2009-06-16 23:20:00,4.51667,4.51667,4.50318,4.50506,5250000.0
2009-06-16 23:21:00,4.51395,4.51555,4.51053,4.51315,5250000.0
2009-06-16 23:22:00,4.51512,4.51512,4.50443,4.50975,4140000.0
2009-06-16 23:23:00,4.51582,4.51582,4.51175,4.51495,5250000.0
2009-06-16 23:24:00,4.50926,4.51747,4.50561,4.51554,8640000.0
2009-06-16 23:25:00,4.51498,4.51553,4.50628,4.51529,5630000.0
2009-06-16 23:26:00,4.51791,4.51791,4.51482,4.51619,3760000.0
2009-06-16 23:27:00,4.51579,4.51593,4.50688,4.50688,7130000.0
2009-06-16 23:28:00,4.5144,4.5144,4.50405,4.51398,6380000.0
2009-06-16 23:29:00,4.5182,4.5182,4.50652,4.50984,5640000.0
2009-06-16 23:30:00,4.5062,4.51614,4.5062,4.51094,6760000.0
2009-06-16 23:31:00,4.50742,4.51742,4.50742,4.51686,12010000.0
2009-06-16 23:32:00,4.51316,4.5146,4.50546,4.51182,6750000.0
2009-06-16 23:33:00,4.5134,4.51646,4.50702,4.50702,11260000.0
2009-06-16 23:34:00,4.52139,4.52456,4.5171,4.52456,4510000.0
2009-06-16 23:35:00,4.51412,4.52357,4.51412,4.52356,10130000.0
2009-06-16 23:36:00,4.51268,4.52385,4.51268,4.52345,4880000.0
2009-06-16 23:38:00,4.5159,4.52806,4.5159,4.51841,5660000.0
2009-06-16 23:40:00,4.52402,4.52402,4.51894,4.52387,6380000.0
2009-06-16 23:43:00,4.52177,4.52177,4.50835,4.51128,7500000.0
2009-06-16 23:44:00,4.51096,4.52234,4.51096,4.52234,11250000.0
2009-06-16 23:45:00,4.52435,4.52606,4.51662,4.52606,7500000.0
2009-06-16 23:46:00,4.51533,4.52038,4.51532,4.51532,5250000.0
2009-06-16 23:47:00,4.51271,4.5189,4.51271,4.51653,5250000.0
2009-06-16 23:48:00,4.51877,4.51877,4.51363,4.51363,2250000.0
2009-06-16 23:59:00,4.50982,4.51947,4.50947,4.50947,4500000.0
2009-06-17 00:00:00,4.52012,4.52012,4.51478,4.52005,4510000.0
2009-06-17 00:01:00,4.51841,4.51841,4.50852,4.51284,6010000.0
2009-06-17 00:03:00,4.51356,4.51794,4.50882,4.51122,6750000.0
2009-06-17 00:06:00,4.51767,4.51824,4.51689,4.51771,3380000.0
2009-06-17 00:08:00,4.51921,4.51921,4.50932,4.51406,15000000.0
2009-06-17 00:09:00,4.51665,4.51862,4.50955,4.51847,7140000.0
2009-06-17 00:11:00,4.51598,4.5192,4.50928,4.51497,11260000.0
2009-06-17 00:13:00,4.51689,4.51689,4.50523,4.50822,9030000.0
2009-06-17 00:15:00,4.51877,4.51881,4.50986,4.51741,6010000.0
2009-06-17 00:16:00,4.51457,4.51881,4.50724,4.51196,14250000.0
2009-06-17 00:17:00,4.50972,4.51961,4.50788,4.51961,18000000.0
2009-06-17 00:18:00,4.51811,4.5196,4.5101,4.51693,14630000.0
2009-06-17 00:20:00,4.51396,4.51891,4.51206,4.51891,6000000.0
2009-06-17 00:22:00,4.51785,4.51834,4.51293,4.51829,8630000.0
2009-06-17 00:23:00,4.51832,4.51931,4.50975,4.51882,10500000.0
2009-06-17 00:27:00,4.51398,4.5195,4.51053,4.51256,7880000.0
2009-06-17 00:29:00,4.51478,4.51938,4.51418,4.51854,7890000.0
2009-06-17 00:30:00,4.51372,4.52211,4.51372,4.52021,5250000.0
2009-06-17 00:32:00,4.50628,4.51869,4.50628,4.51753,7500000.0
2009-06-17 00:34:00,4.51475,4.51827,4.50796,4.51256,9000000.0
2009-06-17 00:36:00,4.51899,4.51899,4.50658,4.51756,7520000.0
2009-06-17 00:37:00,4.51645,4.51809,4.50902,4.51108,6000000.0
2009-06-17 00:39:00,4.5183,4.51889,4.50947,4.51817,8260000.0
2009-06-17 00:42:00,4.51776,4.5187,4.50902,4.51482,6000000.0
2009-06-17 00:44:00,4.5153,4.52114,4.51042,4.51887,7510000.0
2009-06-17 00:45:00,4.51578,4.51997,4.50922,4.51426,10510000.0
2009-06-17 00:46:00,4.51857,4.51869,4.50955,4.51801,7510000.0
2009-06-17 00:48:00,4.51906,4.52019,4.51061,4.51437,5260000.0
2009-06-17 00:49:00,4.51849,4.51925,4.51486,4.51496,4130000.0
2009-06-17 00:51:00,4.51769,4.51959,4.51471,4.51642,5250000.0
2009-06-17 00:53:00,4.51801,4.51891,4.50902,4.51846,7900000.0
2009-06-17 00:55:00,4.51598,4.51836,4.51318,4.51836,7130000.0
2009-06-17 00:56:00,4.51261,4.51805,4.51261,4.51805,2250000.0
2009-06-17 00:58:00,4.51843,4.51959,4.50733,4.5179,6750000.0
2009-06-17 01:00:00,4.51865,4.52043,4.50991,4.51928,8270000.0
2009-06-17 01:02:00,4.51497,4.51497,4.51497,4.51497,750000.0
2009-06-17 01:03:00,4.51757,4.51842,4.50902,4.51842,5630000.0
2009-06-17 01:05:00,4.51081,4.51828,4.5091,4.51828,5250000.0
2009-06-17 01:07:00,4.51811,4.51901,4.50912,4.51856,8640000.0
2009-06-17 01:09:00,4.51794,4.51863,4.50893,4.51863,9750000.0
2009-06-17 01:12:00,4.51766,4.51884,4.51338,4.51497,5250000.0
2009-06-17 01:14:00,4.50872,4.51816,4.50872,4.51816,6380000.0
2009-06-17 01:15:00,4.51971,4.52099,4.51328,4.52032,7510000.0
2009-06-17 01:17:00,4.51816,4.51881,4.51742,4.51742,5250000.0
2009-06-17 01:19:00,4.51407,4.51797,4.51339,4.51787,6750000.0
2009-06-17 01:21:00,4.51646,4.51857,4.50968,4.51796,5260000.0
2009-06-17 01:22:00,4.51335,4.51893,4.51083,4.51893,1890000.0
2009-06-17 01:24:00,4.51427,4.51832,4.51163,4.5153,4510000.0
2009-06-17 01:26:00,4.50892,4.51876,4.50892,4.51654,6000000.0
2009-06-17 01:28:00,4.51735,4.51866,4.50718,4.51719,7510000.0
2009-06-17 01:29:00,4.50952,4.51904,4.50952,4.51732,12000000.0
2009-06-17 01:30:00,4.51987,4.52046,4.51488,4.52036,5630000.0
2009-06-17 01:31:00,4.51886,4.51891,4.51168,4.51891,6000000.0
2009-06-17 01:33:00,4.51811,4.51857,4.50912,4.50912,6000000.0
2009-06-17 01:34:00,4.52333,4.5245,4.51518,4.52276,6750000.0
2009-06-17 01:39:00,4.51732,4.52222,4.51141,4.51208,6010000.0
2009-06-17 01:40:00,4.52164,4.52183,4.51232,4.52172,8250000.0
2009-06-17 01:41:00,4.51976,4.51976,4.50923,4.51256,6010000.0
2009-06-17 01:42:00,4.51413,4.51975,4.51007,4.51863,5250000.0
2009-06-17 01:43:00,4.51706,4.51866,4.50841,4.51605,5250000.0
2009-06-17 01:44:00,4.51082,4.52026,4.51082,4.52026,7500000.0
2009-06-17 01:45:00,4.5184,4.52126,4.51554,4.51554,4510000.0
2009-06-17 01:46:00,4.51114,4.52397,4.50952,4.50952,6000000.0
2009-06-17 01:49:00,4.51617,4.52041,4.51052,4.51458,6760000.0
2009-06-17 01:52:00,4.51954,4.51954,4.51464,4.51713,5260000.0
2009-06-17 01:54:00,4.51829,4.51988,4.51393,4.51716,6000000.0
2009-06-17 01:55:00,4.51965,4.51965,4.51716,4.51716,1500000.0
2009-06-17 01:57:00,4.51567,4.51991,4.51002,4.51813,16510000.0
2009-06-17 02:01:00,4.51931,4.52021,4.51032,4.51976,9010000.0
2009-06-17 02:02:00,4.5207,4.5207,4.51504,4.51847,8630000.0
2009-06-17 02:04:00,4.51936,4.52011,4.5083,4.52011,7880000.0
2009-06-17 02:05:00,4.51795,4.51995,4.51052,4.51926,5640000.0
2009-06-17 02:06:00,4.51907,4.51982,4.51346,4.51917,8250000.0
2009-06-17 02:08:00,4.51173,4.51997,4.51002,4.51877,9380000.0
2009-06-17 02:09:00,4.51878,4.51942,4.51002,4.51866,5630000.0
2009-06-17 02:11:00,4.51867,4.51867,4.51002,4.51421,6000000.0
2009-06-17 02:12:00,4.51944,4.51944,4.51376,4.51376,5250000.0
2009-06-17 02:13:00,4.51916,4.51989,4.50868,4.51484,7500000.0
2009-06-17 02:15:00,4.5162,4.51973,4.50952,4.51313,20630000.0
2009-06-17 02:16:00,4.51888,4.51895,4.51273,4.51567,6000000.0
2009-06-17 02:18:00,4.51956,4.52028,4.51022,4.51441,6000000.0
2009-06-17 02:20:00,4.5197,4.52055,4.51908,4.51915,3380000.0
2009-06-17 02:21:00,4.52011,4.52011,4.51475,4.51924,4520000.0
2009-06-17 02:23:00,4.51725,4.52059,4.51052,4.51832,5270000.0
2009-06-17 02:24:00,4.51132,4.51735,4.50996,4.51735,5630000.0
2009-06-17 02:25:00,4.51264,4.5177,4.50896,4.51347,5650000.0
2009-06-17 02:27:00,4.50865,4.5181,4.50865,4.51279,5260000.0
2009-06-17 02:28:00,4.51719,4.51876,4.50965,4.51384,5250000.0
2009-06-17 02:30:00,4.5198,4.5198,4.51347,4.51347,10140000.0
2009-06-17 02:32:00,4.51608,4.51872,4.50932,4.50932,5250000.0
2009-06-17 02:35:00,4.51457,4.51832,4.51253,4.51672,7130000.0
2009-06-17 02:37:00,4.51889,4.51903,4.51468,4.51468,5250000.0
2009-06-17 02:39:00,4.51801,4.51842,4.51467,4.51627,4510000.0
2009-06-17 02:41:00,4.51298,4.51881,4.51298,4.51457,4890000.0
2009-06-17 02:42:00,4.51411,4.5181,4.51292,4.51292,3750000.0
2009-06-17 02:44:00,4.51785,4.51832,4.51298,4.51742,3380000.0
2009-06-17 02:45:00,4.52018,4.52043,4.50914,4.51957,12410000.0
2009-06-17 02:51:00,4.5151,4.51812,4.50872,4.50872,4150000.0
2009-06-17 02:53:00,4.5119,4.51639,4.50756,4.51562,12010000.0
2009-06-17 02:54:00,4.51696,4.52043,4.51132,4.51132,8250000.0
2009-06-17 02:56:00,4.51723,4.51786,4.51306,4.51477,7880000.0
2009-06-17 02:58:00,4.51921,4.51921,4.50932,4.5181,5270000.0
2009-06-17 03:00:00,4.52006,4.52006,4.50848,4.51803,20670000.0
2009-06-17 03:01:00,4.51422,4.51908,4.50902,4.51766,5630000.0
2009-06-17 03:03:00,4.51512,4.51889,4.5135,4.51569,4510000.0
2009-06-17 03:05:00,4.51629,4.51752,4.51206,4.51206,5250000.0
2009-06-17 03:07:00,4.51851,4.51851,4.50892,4.51757,7510000.0
2009-06-17 03:08:00,4.51679,4.51831,4.50882,4.50882,6770000.0
2009-06-17 03:10:00,4.51417,4.51792,4.51417,4.51792,1500000.0
2009-06-17 03:12:00,4.51887,4.51887,4.51372,4.51372,1500000.0
2009-06-17 03:14:00,4.51974,4.51974,4.51068,4.51717,4500000.0
2009-06-17 03:15:00,4.51481,4.51976,4.51481,4.51673,4880000.0
2009-06-17 03:17:00,4.51506,4.51506,4.50663,4.50663,2630000.0
2009-06-17 03:21:00,4.51497,4.51921,4.50932,4.51743,21380000.0
2009-06-17 03:22:00,4.51839,4.51839,4.50897,4.51839,7880000.0
2009-06-17 03:24:00,4.51821,4.51911,4.50922,4.51866,8640000.0
2009-06-17 03:26:00,4.51797,4.51837,4.51643,4.51643,1890000.0
2009-06-17 03:27:00,4.51749,4.51892,4.51677,4.51831,2640000.0
2009-06-17 03:29:00,4.51782,4.51877,4.51364,4.51877,4130000.0
2009-06-17 03:30:00,4.51964,4.51964,4.51964,4.51964,760000.0
2009-06-17 03:31:00,4.51832,4.51832,4.51338,4.51804,3760000.0
2009-06-17 03:33:00,4.51786,4.51786,4.51786,4.51786,750000.0
2009-06-17 03:34:00,4.51786,4.51786,4.51323,4.51323,5250000.0
2009-06-17 03:38:00,4.51755,4.51839,4.5129,4.51839,3010000.0
2009-06-17 03:40:00,4.51776,4.51896,4.51303,4.51477,5250000.0
2009-06-17 03:41:00,4.51313,4.51786,4.51313,4.51786,1500000.0
2009-06-17 03:43:00,4.51203,4.51869,4.51203,4.51866,3380000.0
2009-06-17 03:44:00,4.51581,4.51897,4.50952,4.51885,8250000.0
2009-06-17 03:45:00,4.5194,4.5194,4.51577,4.51577,1500000.0
2009-06-17 03:47:00,4.51689,4.51689,4.51689,4.51689,750000.0
2009-06-17 03:48:00,4.5165,4.51792,4.50832,4.51753,7130000.0
2009-06-17 03:50:00,4.51414,4.51922,4.51414,4.51857,2250000.0
2009-06-17 03:54:00,4.51482,4.51847,4.50932,4.51842,6750000.0
2009-06-17 03:55:00,4.51749,4.51946,4.50962,4.51542,6000000.0
2009-06-17 03:57:00,4.51312,4.51328,4.51312,4.51328,1500000.0
2009-06-17 03:59:00,4.51549,4.51853,4.50859,4.51319,4140000.0
2009-06-17 04:00:00,4.51872,4.52022,4.51008,4.51785,22170000.0
2009-06-17 04:02:00,4.51749,4.51782,4.51303,4.51782,4130000.0
2009-06-17 04:04:00,4.50738,4.51885,4.50738,4.51797,6380000.0
2009-06-17 04:09:00,4.50883,4.51891,4.50883,4.51173,7510000.0
2009-06-17 04:11:00,4.51631,4.51754,4.5113,4.51197,9750000.0
2009-06-17 04:13:00,4.51614,4.51665,4.50702,4.51665,6000000.0
2009-06-17 04:14:00,4.51881,4.51881,4.51163,4.51163,2630000.0
2009-06-17 04:15:00,4.51995,4.52051,4.51062,4.52002,25910000.0
2009-06-17 04:16:00,4.51071,4.5214,4.51071,4.51969,3750000.0
2009-06-17 04:18:00,4.50942,4.51931,4.50942,4.51818,3780000.0
2009-06-17 04:20:00,4.51876,4.51956,4.50932,4.51912,9750000.0
2009-06-17 04:21:00,4.51597,4.51771,4.51597,4.51748,2630000.0
2009-06-17 04:23:00,4.51817,4.51874,4.51227,4.51874,4510000.0
2009-06-17 04:25:00,4.51801,4.51891,4.50902,4.51846,9010000.0
2009-06-17 04:27:00,4.51786,4.51836,4.51344,4.51836,4510000.0
2009-06-17 04:30:00,4.51812,4.51812,4.51326,4.51326,3380000.0
2009-06-17 04:32:00,4.51472,4.51945,4.5096,4.51737,16510000.0
2009-06-17 04:33:00,4.51744,4.51876,4.51357,4.51357,5250000.0
2009-06-17 04:34:00,4.51286,4.51638,4.51228,4.51489,6750000.0
2009-06-17 04:35:00,4.51457,4.51844,4.51303,4.51742,6000000.0
2009-06-17 04:37:00,4.51727,4.51853,4.50882,4.51679,5630000.0
2009-06-17 04:39:00,4.51676,4.51865,4.51348,4.51865,2250000.0
2009-06-17 04:40:00,4.50932,4.51866,4.50932,4.5181,5630000.0
2009-06-17 04:42:00,4.51364,4.51896,4.51338,4.51806,5630000.0
2009-06-17 04:44:00,4.51729,4.51877,4.51729,4.51872,3760000.0
2009-06-17 04:45:00,4.52027,4.52081,4.51092,4.51524,19900000.0
2009-06-17 04:46:00,4.51862,4.51862,4.51328,4.51328,1130000.0
2009-06-17 04:47:00,4.51863,4.51891,4.50934,4.51887,4890000.0
2009-06-17 04:49:00,4.51363,4.5193,4.51312,4.51891,4130000.0
2009-06-17 04:50:00,4.51322,4.51791,4.50547,4.51791,5260000.0
2009-06-17 04:51:00,4.51797,4.51868,4.50955,4.51226,5630000.0
2009-06-17 04:53:00,4.51486,4.51937,4.51398,4.51424,4510000.0
2009-06-17 04:54:00,4.51394,4.51957,4.51394,4.51394,6390000.0
2009-06-17 04:56:00,4.51827,4.51899,4.50952,4.51449,7880000.0
2009-06-17 04:58:00,4.51877,4.51927,4.51393,4.51712,6380000.0
2009-06-17 04:59:00,4.51923,4.51923,4.51194,4.51194,5630000.0
2009-06-17 05:00:00,4.51677,4.52101,4.51112,4.51923,20260000.0
2009-06-17 05:01:00,4.51344,4.51604,4.50569,4.51598,6750000.0
2009-06-17 05:03:00,4.51913,4.51913,4.50952,4.51362,4880000.0
2009-06-17 05:05:00,4.51356,4.51744,4.50798,4.51369,6750000.0
2009-06-17 05:06:00,4.51366,4.51778,4.51283,4.51301,3380000.0
2009-06-17 05:08:00,4.51875,4.51878,4.50932,4.51867,4500000.0
2009-06-17 05:10:00,4.51354,4.51801,4.51354,4.51354,6000000.0
2009-06-17 05:12:00,4.51951,4.51951,4.5092,4.51858,4880000.0
2009-06-17 05:13:00,4.51373,4.51886,4.50962,4.51494,7500000.0
2009-06-17 05:15:00,4.51689,4.52113,4.51066,4.51815,17250000.0
2009-06-17 05:17:00,4.51769,4.51967,4.51404,4.51433,7130000.0
2009-06-17 05:19:00,4.51537,4.51961,4.50972,4.51783,16530000.0
2009-06-17 05:20:00,4.51203,4.51899,4.51203,4.51669,5630000.0
2009-06-17 05:24:00,4.51527,4.5184,4.50962,4.51497,5250000.0
2009-06-17 05:26:00,4.51957,4.52196,4.5111,4.51476,6000000.0
2009-06-17 05:27:00,4.51595,4.51868,4.51333,4.51333,7500000.0
2009-06-17 05:29:00,4.50932,4.51952,4.50932,4.51878,5260000.0
2009-06-17 05:30:00,4.51968,4.52064,4.51513,4.51889,6760000.0
2009-06-17 05:31:00,4.51749,4.51875,4.51225,4.51338,5640000.0
2009-06-17 05:32:00,4.50912,4.51798,4.50912,4.51798,6380000.0
2009-06-17 05:34:00,4.51397,4.51822,4.51338,4.51343,4140000.0
2009-06-17 05:36:00,4.50992,4.51951,4.50992,4.51862,6750000.0
2009-06-17 05:38:00,4.51751,4.51973,4.51368,4.51394,7130000.0
2009-06-17 05:39:00,4.51537,4.51915,4.51333,4.51915,6000000.0
2009-06-17 05:41:00,4.51817,4.51937,4.5135,4.51937,3750000.0
2009-06-17 05:43:00,4.51383,4.51926,4.50941,4.51699,5260000.0
2009-06-17 05:44:00,4.51061,4.51793,4.50643,4.51767,8250000.0
2009-06-17 05:45:00,4.51914,4.51974,4.51413,4.51666,5250000.0
2009-06-17 05:46:00,4.51737,4.51933,4.51417,4.51933,4130000.0
2009-06-17 05:47:00,4.51339,4.51881,4.51181,4.51881,6750000.0
2009-06-17 05:48:00,4.51811,4.51992,4.51406,4.51406,5630000.0
2009-06-17 05:49:00,4.51634,4.51937,4.51336,4.51937,6380000.0
2009-06-17 05:50:00,4.51554,4.51983,4.5113,4.51552,7880000.0
2009-06-17 05:51:00,4.52017,4.52017,4.5193,4.5193,1880000.0
2009-06-17 05:52:00,4.51534,4.52046,4.51534,4.52042,7130000.0
2009-06-17 05:53:00,4.52139,4.52139,4.51139,4.51641,4880000.0
2009-06-17 05:54:00,4.52085,4.52119,4.50947,4.51979,5630000.0
2009-06-17 05:55:00,4.51735,4.52052,4.51125,4.51181,6010000.0
2009-06-17 05:56:00,4.52162,4.52168,4.51448,4.51448,5250000.0
2009-06-17 05:57:00,4.51628,4.52163,4.51622,4.52059,6000000.0
2009-06-17 05:58:00,4.51711,4.52479,4.51419,4.51639,7500000.0
2009-06-17 05:59:00,4.52224,4.52305,4.51787,4.52164,5260000.0
2009-06-17 06:00:00,4.52014,4.52014,4.50856,4.50856,7890000.0
2009-06-17 06:01:00,4.52,4.52136,4.51741,4.51816,4880000.0
2009-06-17 06:02:00,4.51787,4.52148,4.51222,4.52002,6000000.0
2009-06-17 06:03:00,4.51629,4.52136,4.51629,4.51694,4880000.0
2009-06-17 06:04:00,4.52165,4.52179,4.51536,4.52179,5630000.0
2009-06-17 06:05:00,4.52189,4.52289,4.51793,4.51834,3380000.0
2009-06-17 06:06:00,4.5201,4.52277,4.51415,4.52254,5630000.0
2009-06-17 06:07:00,4.52237,4.52315,4.51372,4.51864,5260000.0
2009-06-17 06:08:00,4.51903,4.52089,4.51073,4.51622,5260000.0
2009-06-17 06:09:00,4.51677,4.52145,4.51548,4.51548,6000000.0
2009-06-17 06:10:00,4.51669,4.52139,4.51133,4.51133,6000000.0
2009-06-17 06:11:00,4.51335,4.52035,4.51171,4.51171,3760000.0
2009-06-17 06:12:00,4.51124,4.52093,4.51124,4.51939,4890000.0
2009-06-17 06:13:00,4.52221,4.52221,4.51346,4.52042,4880000.0
2009-06-17 06:14:00,4.51384,4.52243,4.5123,4.52243,4890000.0
2009-06-17 06:15:00,4.52193,4.52193,4.51708,4.5197,5250000.0
2009-06-17 06:16:00,4.51925,4.5199,4.5096,4.51659,7510000.0
2009-06-17 06:17:00,4.52212,4.52212,4.5115,4.51895,4890000.0
2009-06-17 06:18:00,4.5187,4.51996,4.5137,4.514,7510000.0
2009-06-17 06:19:00,4.52103,4.52243,4.51681,4.52243,3380000.0
2009-06-17 06:20:00,4.51547,4.52067,4.51547,4.52036,5250000.0
2009-06-17 06:21:00,4.51136,4.51979,4.51005,4.51376,6750000.0
2009-06-17 06:22:00,4.52246,4.52681,4.5144,4.5144,5630000.0
2009-06-17 06:23:00,4.51318,4.52107,4.51318,4.52107,4880000.0
2009-06-17 06:24:00,4.52042,4.52166,4.51118,4.52166,8260000.0
2009-06-17 06:25:00,4.52227,4.52304,4.51689,4.52264,4510000.0
2009-06-17 06:26:00,4.5124,4.52269,4.5124,4.51701,5250000.0
2009-06-17 06:27:00,4.52163,4.52163,4.51114,4.51114,5250000.0
2009-06-17 06:28:00,4.52119,4.52119,4.51311,4.51311,3750000.0
2009-06-17 06:29:00,4.52062,4.52147,4.51674,4.51674,4130000.0
2009-06-17 06:30:00,4.52187,4.52187,4.51127,4.5152,7880000.0
2009-06-17 06:31:00,4.51732,4.52326,4.5166,4.5166,4510000.0
2009-06-17 06:32:00,4.52136,4.52186,4.51268,4.51454,5260000.0
2009-06-17 06:33:00,4.52007,4.52101,4.51044,4.51516,7130000.0
2009-06-17 06:34:00,4.52139,4.52235,4.51365,4.51365,5260000.0
2009-06-17 06:35:00,4.51595,4.52217,4.51046,4.52167,7880000.0
2009-06-17 06:36:00,4.51968,4.51976,4.51134,4.51826,4880000.0
2009-06-17 06:38:00,4.52107,4.52107,4.516,4.52051,6380000.0
2009-06-17 06:39:00,4.51157,4.52134,4.51157,4.52134,6000000.0
2009-06-17 06:40:00,4.52091,4.52225,4.51705,4.51813,6000000.0
2009-06-17 06:41:00,4.52149,4.52174,4.51063,4.51427,5630000.0
2009-06-17 06:42:00,4.52047,4.52047,4.51449,4.51984,5250000.0
2009-06-17 06:43:00,4.51987,4.52111,4.51152,4.51152,5630000.0
2009-06-17 06:44:00,4.51176,4.52084,4.51176,4.52058,5630000.0
2009-06-17 06:45:00,4.51339,4.52048,4.51283,4.52048,6000000.0
2009-06-17 06:46:00,4.52077,4.52118,4.51063,4.51419,5630000.0
2009-06-17 06:47:00,4.51639,4.51854,4.51424,4.51439,4510000.0
2009-06-17 06:49:00,4.51945,4.51945,4.50847,4.51778,6750000.0
2009-06-17 06:50:00,4.51556,4.51934,4.50759,4.5169,16140000.0
2009-06-17 06:51:00,4.52053,4.5238,4.5171,4.5171,5630000.0
2009-06-17 06:52:00,4.52036,4.52041,4.51398,4.52036,6380000.0
2009-06-17 06:53:00,4.51999,4.52079,4.51062,4.51569,6000000.0
2009-06-17 06:54:00,4.52072,4.52072,4.51121,4.5193,7500000.0
2009-06-17 06:55:00,4.51788,4.5223,4.51172,4.5198,16140000.0
2009-06-17 06:57:00,4.52105,4.5213,4.51604,4.5213,5250000.0
2009-06-17 06:58:00,4.52132,4.52132,4.50872,4.51982,6380000.0
2009-06-17 06:59:00,4.51623,4.52032,4.51058,4.52032,6760000.0
2009-06-17 07:00:00,4.51837,4.52438,4.51396,4.52059,7500000.0
2009-06-17 07:01:00,4.52012,4.52152,4.51254,4.52152,4510000.0
2009-06-17 07:02:00,4.51743,4.51743,4.50619,4.50937,8250000.0
2009-06-17 07:03:00,4.51701,4.51784,4.50778,4.51419,6000000.0
2009-06-17 07:04:00,4.51018,4.52008,4.50951,4.51958,7510000.0
2009-06-17 07:05:00,4.51682,4.51908,4.51116,4.51526,4890000.0
2009-06-17 07:06:00,4.52073,4.52229,4.51241,4.52003,7880000.0
2009-06-17 07:07:00,4.51968,4.52223,4.51229,4.5149,7880000.0
2009-06-17 07:08:00,4.5185,4.52002,4.51304,4.51519,6750000.0
2009-06-17 07:09:00,4.52113,4.52147,4.51474,4.51474,4880000.0
2009-06-17 07:10:00,4.51913,4.51998,4.51458,4.51609,5250000.0
2009-06-17 07:11:00,4.51484,4.52047,4.51484,4.51992,4140000.0
2009-06-17 07:12:00,4.51528,4.52001,4.50739,4.51772,7510000.0
2009-06-17 07:13:00,4.51897,4.51976,4.5138,4.51485,7890000.0
2009-06-17 07:14:00,4.51959,4.52091,4.51573,4.5176,4890000.0
2009-06-17 07:15:00,4.51444,4.524,4.51444,4.51893,6760000.0
2009-06-17 07:16:00,4.51981,4.52098,4.51035,4.5188,4880000.0
2009-06-17 07:18:00,4.52178,4.52178,4.51463,4.51947,5260000.0
2009-06-17 07:19:00,4.51722,4.52349,4.51375,4.52118,7880000.0
2009-06-17 07:20:00,4.51347,4.51824,4.51337,4.51594,8250000.0
2009-06-17 07:21:00,4.51922,4.51975,4.51656,4.51975,3380000.0
2009-06-17 07:22:00,4.5152,4.52222,4.51267,4.51267,5630000.0
2009-06-17 07:23:00,4.51957,4.52196,4.51697,4.51697,7130000.0
2009-06-17 07:24:00,4.52076,4.52087,4.51062,4.51717,7890000.0
2009-06-17 07:25:00,4.51317,4.52219,4.51317,4.52125,5630000.0
2009-06-17 07:26:00,4.52063,4.52065,4.51467,4.51845,6750000.0
2009-06-17 07:27:00,4.52141,4.52282,4.51165,4.51569,5630000.0
2009-06-17 07:28:00,4.51317,4.52419,4.51317,4.51782,6390000.0
2009-06-17 07:29:00,4.51686,4.52549,4.51401,4.51401,5630000.0
2009-06-17 07:30:00,4.51897,4.5277,4.51897,4.52449,6000000.0
2009-06-17 07:31:00,4.51936,4.52618,4.51936,4.52158,5250000.0
2009-06-17 07:32:00,4.51678,4.52533,4.51651,4.52166,6000000.0
2009-06-17 07:33:00,4.52283,4.52542,4.51989,4.52043,7500000.0
2009-06-17 07:34:00,4.52368,4.52606,4.51544,4.52106,5630000.0
2009-06-17 07:35:00,4.51853,4.52492,4.51853,4.52263,6380000.0
2009-06-17 07:36:00,4.52544,4.52678,4.52165,4.52611,5260000.0
2009-06-17 07:37:00,4.51258,4.52611,4.51258,4.52611,6000000.0
2009-06-17 07:38:00,4.52661,4.52661,4.5221,4.52555,5250000.0
2009-06-17 07:39:00,4.52569,4.52569,4.51965,4.52555,4510000.0
2009-06-17 07:40:00,4.52701,4.52701,4.51784,4.51784,5630000.0
2009-06-17 07:41:00,4.52216,4.5278,4.51533,4.52061,7130000.0
2009-06-17 07:42:00,4.52591,4.52712,4.52061,4.52548,5250000.0
2009-06-17 07:43:00,4.52471,4.52727,4.51298,4.52563,6380000.0
2009-06-17 07:44:00,4.52786,4.52786,4.52097,4.52656,6010000.0
2009-06-17 07:45:00,4.51775,4.5223,4.51118,4.5213,7500000.0
2009-06-17 07:46:00,4.51812,4.52419,4.51579,4.52297,4880000.0
2009-06-17 07:47:00,4.52134,4.52351,4.51236,4.51692,7510000.0
2009-06-17 07:48:00,4.52591,4.52935,4.51956,4.52228,5630000.0
2009-06-17 07:49:00,4.52685,4.52685,4.51658,4.51933,5260000.0
2009-06-17 07:50:00,4.51406,4.52351,4.51406,4.52082,7510000.0
2009-06-17 07:51:00,4.52235,4.52735,4.51793,4.51793,6000000.0
2009-06-17 07:52:00,4.51752,4.52687,4.51752,4.52567,5630000.0
2009-06-17 07:53:00,4.5236,4.5236,4.51491,4.51491,8250000.0
2009-06-17 07:55:00,4.51992,4.52155,4.51644,4.52155,5250000.0
2009-06-17 07:56:00,4.52158,4.52158,4.51624,4.51986,5260000.0
2009-06-17 07:57:00,4.52348,4.52348,4.5152,4.52106,5250000.0
2009-06-17 07:58:00,4.5162,4.52069,4.5158,4.52062,6000000.0
2009-06-17 07:59:00,4.51136,4.522,4.51136,4.52089,12750000.0
2009-06-17 08:00:00,4.522,4.522,4.50994,4.51899,11630000.0
2009-06-17 08:01:00,4.5174,4.51829,4.50632,4.51052,13140000.0
2009-06-17 08:02:00,4.51491,4.51746,4.51086,4.51234,9390000.0
2009-06-17 08:03:00,4.51212,4.51886,4.51163,4.51574,11630000.0
2009-06-17 08:04:00,4.50503,4.51692,4.50503,4.51563,10130000.0
2009-06-17 08:05:00,4.51451,4.51586,4.50608,4.5141,9390000.0
2009-06-17 08:06:00,4.5163,4.5163,4.50557,4.51335,13130000.0
2009-06-17 08:07:00,4.51448,4.51578,4.50704,4.50704,10510000.0
2009-06-17 08:08:00,4.51477,4.52106,4.50727,4.5136,13500000.0
2009-06-17 08:09:00,4.5093,4.52265,4.5093,4.51653,10500000.0
2009-06-17 08:10:00,4.51375,4.5142,4.49768,4.51399,12010000.0
2009-06-17 08:11:00,4.51585,4.51643,4.51074,4.51352,6770000.0
2009-06-17 08:12:00,4.50588,4.51912,4.50339,4.50339,12020000.0
2009-06-17 08:13:00,4.50651,4.5167,4.50064,4.51411,12020000.0
2009-06-17 08:14:00,4.51179,4.51664,4.50371,4.50467,16520000.0
2009-06-17 08:15:00,4.51468,4.51807,4.50614,4.51473,12380000.0
2009-06-17 08:16:00,4.5126,4.51263,4.50213,4.50539,9380000.0
2009-06-17 08:17:00,4.50413,4.51502,4.50413,4.5138,11640000.0
2009-06-17 08:18:00,4.51083,4.51219,4.50232,4.50709,8630000.0
2009-06-17 08:19:00,4.50218,4.51223,4.50218,4.51045,12760000.0
2009-06-17 08:20:00,4.5063,4.51243,4.5063,4.51243,4880000.0
2009-06-17 08:21:00,4.50036,4.51106,4.50036,4.50484,6760000.0
2009-06-17 08:22:00,4.50778,4.51201,4.50454,4.50454,5630000.0
2009-06-17 08:23:00,4.50826,4.50938,4.49934,4.50263,7500000.0
2009-06-17 08:24:00,4.50579,4.50745,4.49547,4.49671,7880000.0
2009-06-17 08:25:00,4.50746,4.5086,4.50206,4.5045,8250000.0
2009-06-17 08:26:00,4.50857,4.51286,4.50572,4.50572,6750000.0
2009-06-17 08:27:00,4.50298,4.5132,4.50298,4.51099,7880000.0
2009-06-17 08:28:00,4.50736,4.51256,4.50461,4.50845,6000000.0
2009-06-17 08:29:00,4.50472,4.5106,4.50261,4.51008,4510000.0
2009-06-17 08:30:00,4.50635,4.51118,4.50409,4.50409,6760000.0
2009-06-17 08:31:00,4.50585,4.50712,4.49644,4.50314,7880000.0
2009-06-17 08:32:00,4.50547,4.50949,4.49745,4.50572,7130000.0
2009-06-17 08:33:00,4.50072,4.50785,4.50072,4.5048,6010000.0
2009-06-17 08:34:00,4.50878,4.5088,4.50547,4.50547,6000000.0
2009-06-17 08:35:00,4.50576,4.5103,4.50352,4.50763,6760000.0
2009-06-17 08:36:00,4.50108,4.5099,4.50073,4.50637,6390000.0
2009-06-17 08:37:00,4.50484,4.50757,4.50051,4.50508,7140000.0
2009-06-17 08:38:00,4.50032,4.50524,4.49519,4.49896,6750000.0
2009-06-17 08:39:00,4.50235,4.50611,4.49663,4.50111,6380000.0
2009-06-17 08:40:00,4.50285,4.5068,4.5018,4.5057,5260000.0
2009-06-17 08:41:00,4.50742,4.50743,4.5007,4.50242,6000000.0
2009-06-17 08:42:00,4.50625,4.5092,4.50238,4.50348,6000000.0
2009-06-17 08:43:00,4.50696,4.50962,4.5019,4.50887,9010000.0
2009-06-17 08:44:00,4.5067,4.50838,4.4991,4.50806,9750000.0
2009-06-17 08:45:00,4.49994,4.50718,4.49556,4.49843,6380000.0
2009-06-17 08:46:00,4.50493,4.50983,4.50281,4.50784,5630000.0
2009-06-17 08:47:00,4.5086,4.5109,4.49865,4.50807,6380000.0
2009-06-17 08:48:00,4.50591,4.51042,4.50059,4.50555,5260000.0
2009-06-17 08:49:00,4.50966,4.51162,4.50042,4.50521,5250000.0
2009-06-17 08:50:00,4.51121,4.51121,4.5005,4.51114,7500000.0
2009-06-17 08:51:00,4.50783,4.51243,4.49891,4.51243,6750000.0
2009-06-17 08:52:00,4.50402,4.50911,4.50193,4.50834,7500000.0
2009-06-17 08:53:00,4.51406,4.51406,4.50412,4.50601,8250000.0
2009-06-17 08:54:00,4.51237,4.51237,4.50055,4.50055,4880000.0
2009-06-17 08:55:00,4.504,4.5129,4.504,4.50655,6380000.0
2009-06-17 08:56:00,4.50837,4.50955,4.50043,4.50379,5260000.0
2009-06-17 08:57:00,4.51108,4.51108,4.50034,4.50091,5630000.0
2009-06-17 08:58:00,4.50263,4.50693,4.50093,4.50687,4880000.0
2009-06-17 08:59:00,4.50511,4.5075,4.50112,4.5075,5630000.0
2009-06-17 09:00:00,4.50853,4.50893,4.5022,4.50772,6760000.0
2009-06-17 09:01:00,4.50461,4.50869,4.49983,4.50327,4510000.0
2009-06-17 09:02:00,4.50099,4.50769,4.50099,4.50603,5640000.0
2009-06-17 09:03:00,4.5055,4.50995,4.50392,4.5083,7130000.0
2009-06-17 09:04:00,4.50805,4.50983,4.50321,4.50743,7130000.0
2009-06-17 09:05:00,4.50479,4.51144,4.49815,4.51074,6770000.0
2009-06-17 09:06:00,4.50486,4.51199,4.50486,4.50614,5270000.0
2009-06-17 09:07:00,4.51123,4.51204,4.50668,4.51204,4880000.0
2009-06-17 09:08:00,4.51156,4.51386,4.50448,4.50825,6750000.0
2009-06-17 09:09:00,4.51022,4.51444,4.50962,4.51102,6010000.0
2009-06-17 09:10:00,4.51247,4.51394,4.50803,4.51072,5250000.0
2009-06-17 09:11:00,4.50712,4.51397,4.50669,4.51334,7130000.0
2009-06-17 09:12:00,4.50909,4.51325,4.50909,4.51264,4510000.0
2009-06-17 09:13:00,4.5142,4.5142,4.50244,4.50244,5250000.0
2009-06-17 09:14:00,4.515,4.51559,4.50675,4.50675,6750000.0
2009-06-17 09:15:00,4.50724,4.51654,4.50561,4.51654,8250000.0
2009-06-17 09:16:00,4.5158,4.51764,4.50475,4.51588,7130000.0
2009-06-17 09:17:00,4.50714,4.51741,4.50714,4.51498,6000000.0
2009-06-17 09:18:00,4.51162,4.51921,4.50735,4.51644,6380000.0
2009-06-17 09:19:00,4.51658,4.51965,4.50722,4.5155,6760000.0
2009-06-17 09:20:00,4.51435,4.51797,4.50695,4.51305,9750000.0
2009-06-17 09:21:00,4.50164,4.51386,4.50164,4.50974,8250000.0
2009-06-17 09:22:00,4.51645,4.51645,4.50333,4.51402,8640000.0
2009-06-17 09:23:00,4.51544,4.51544,4.50615,4.50839,5260000.0
2009-06-17 09:24:00,4.50425,4.5162,4.50425,4.50994,7500000.0
2009-06-17 09:25:00,4.50809,4.51202,4.50461,4.5049,8250000.0
2009-06-17 09:26:00,4.51388,4.51388,4.50221,4.50921,7880000.0
2009-06-17 09:27:00,4.51318,4.51422,4.5015,4.51422,8250000.0
2009-06-17 09:28:00,4.51428,4.51741,4.50936,4.51525,5630000.0
2009-06-17 09:29:00,4.50334,4.51274,4.50334,4.50899,7500000.0
2009-06-17 09:30:00,4.5086,4.5142,4.5086,4.51418,5630000.0
2009-06-17 09:31:00,4.51024,4.51445,4.50543,4.51085,5630000.0
2009-06-17 09:32:00,4.51518,4.51714,4.51044,4.5144,6010000.0
2009-06-17 09:33:00,4.50417,4.5136,4.50363,4.51226,6380000.0
2009-06-17 09:34:00,4.50141,4.51153,4.50141,4.50979,5260000.0
2009-06-17 09:35:00,4.50816,4.51027,4.5034,4.50733,9380000.0
2009-06-17 09:36:00,4.50544,4.50817,4.50104,4.50685,5640000.0
2009-06-17 09:37:00,4.50655,4.50963,4.50002,4.50002,7880000.0
2009-06-17 09:38:00,4.50756,4.51067,4.50546,4.50764,5630000.0
2009-06-17 09:39:00,4.50501,4.51042,4.50119,4.50666,5250000.0
2009-06-17 09:40:00,4.50884,4.50915,4.49921,4.50512,4880000.0
2009-06-17 09:41:00,4.50945,4.50953,4.49951,4.49951,4510000.0
2009-06-17 09:42:00,4.50122,4.50815,4.50042,4.50042,7890000.0
2009-06-17 09:43:00,4.50604,4.50693,4.49728,4.50235,9010000.0
2009-06-17 09:44:00,4.504,4.50627,4.49894,4.50471,6000000.0
2009-06-17 09:45:00,4.49986,4.50473,4.49683,4.50419,6010000.0
2009-06-17 09:46:00,4.50513,4.50681,4.50063,4.50481,6760000.0
2009-06-17 09:47:00,4.50337,4.50783,4.49988,4.504,6390000.0
2009-06-17 09:48:00,4.49333,4.50317,4.49333,4.50047,5630000.0
2009-06-17 09:49:00,4.49032,4.50094,4.49032,4.49524,6750000.0
2009-06-17 09:50:00,4.49708,4.4984,4.4933,4.49741,4140000.0
2009-06-17 09:51:00,4.48946,4.49885,4.48946,4.49838,5260000.0
2009-06-17 09:52:00,4.49736,4.49984,4.49305,4.49705,7880000.0
2009-06-17 09:53:00,4.49429,4.50056,4.49052,4.49852,5630000.0
2009-06-17 09:54:00,4.49946,4.50073,4.49228,4.4993,4880000.0
2009-06-17 09:55:00,4.495,4.50216,4.49065,4.50216,4880000.0
2009-06-17 09:56:00,4.49915,4.50356,4.49261,4.50356,6380000.0
2009-06-17 09:57:00,4.50402,4.50467,4.5,4.50367,6380000.0
2009-06-17 09:58:00,4.50374,4.50391,4.4984,4.50391,6000000.0
2009-06-17 09:59:00,4.50364,4.50642,4.49594,4.49594,5630000.0
2009-06-17 10:00:00,4.49933,4.50389,4.4959,4.5003,8260000.0
2009-06-17 10:01:00,4.49879,4.50463,4.49464,4.49477,9380000.0
2009-06-17 10:02:00,4.50555,4.51017,4.49778,4.50119,8250000.0
2009-06-17 10:03:00,4.5048,4.50719,4.49784,4.50536,6750000.0
2009-06-17 10:04:00,4.49645,4.50679,4.49645,4.50567,5260000.0
2009-06-17 10:05:00,4.50482,4.5097,4.50207,4.50856,6010000.0
2009-06-17 10:06:00,4.50807,4.50838,4.50045,4.50838,6010000.0
2009-06-17 10:07:00,4.50687,4.50969,4.50024,4.50024,5260000.0
2009-06-17 10:08:00,4.50693,4.51172,4.50526,4.51038,6380000.0
2009-06-17 10:09:00,4.50515,4.51047,4.50239,4.51047,4890000.0
2009-06-17 10:10:00,4.51031,4.51234,4.50513,4.51234,7510000.0
2009-06-17 10:11:00,4.51103,4.51527,4.50378,4.51021,8250000.0
2009-06-17 10:12:00,4.50959,4.51197,4.50638,4.51164,5630000.0
2009-06-17 10:13:00,4.50336,4.51324,4.50336,4.50609,9010000.0
2009-06-17 10:14:00,4.50568,4.5131,4.50568,4.5081,5260000.0
2009-06-17 10:15:00,4.51238,4.51238,4.5068,4.51046,6380000.0
2009-06-17 10:16:00,4.51012,4.51251,4.50628,4.50628,5260000.0
2009-06-17 10:17:00,4.51054,4.51064,4.5049,4.51,6000000.0
2009-06-17 10:18:00,4.51155,4.51421,4.50421,4.50838,8260000.0
2009-06-17 10:19:00,4.51024,4.51024,4.50405,4.50677,7500000.0
2009-06-17 10:20:00,4.50609,4.51134,4.50109,4.51,9010000.0
2009-06-17 10:21:00,4.51108,4.5127,4.50689,4.51007,6000000.0
2009-06-17 10:22:00,4.50753,4.51288,4.50599,4.51153,6000000.0
2009-06-17 10:23:00,4.50827,4.51351,4.5012,4.50871,9380000.0
2009-06-17 10:24:00,4.5056,4.51184,4.5056,4.51184,6750000.0
2009-06-17 10:25:00,4.50568,4.51174,4.50568,4.51154,5250000.0
2009-06-17 10:26:00,4.50628,4.51185,4.50628,4.50967,9390000.0
2009-06-17 10:27:00,4.51105,4.51178,4.50746,4.51167,6010000.0
2009-06-17 10:28:00,4.50404,4.51007,4.50157,4.50875,12380000.0
2009-06-17 10:29:00,4.51068,4.51104,4.50521,4.50521,5250000.0
2009-06-17 10:30:00,4.51009,4.51319,4.50661,4.51129,9750000.0
2009-06-17 10:31:00,4.50199,4.51424,4.50199,4.51303,7500000.0
2009-06-17 10:32:00,4.50633,4.51343,4.50325,4.50877,8250000.0
2009-06-17 10:33:00,4.50892,4.51139,4.50575,4.50617,5250000.0
2009-06-17 10:34:00,4.51062,4.51239,4.50469,4.51239,6390000.0
2009-06-17 10:35:00,4.50707,4.51308,4.50489,4.50758,10500000.0
2009-06-17 10:36:00,4.51312,4.51312,4.50338,4.50921,7130000.0
2009-06-17 10:37:00,4.51301,4.5143,4.51225,4.51341,5250000.0
2009-06-17 10:38:00,4.51461,4.51461,4.50359,4.50754,4880000.0
2009-06-17 10:39:00,4.51112,4.51236,4.50706,4.51236,4510000.0
2009-06-17 10:40:00,4.50611,4.51396,4.50506,4.50942,8630000.0
2009-06-17 10:41:00,4.5083,4.51235,4.50249,4.51125,8630000.0
2009-06-17 10:42:00,4.51038,4.51352,4.50701,4.51231,10130000.0
2009-06-17 10:43:00,4.51093,4.51221,4.50547,4.51085,8630000.0
2009-06-17 10:44:00,4.50616,4.51228,4.50613,4.50613,6380000.0
2009-06-17 10:45:00,4.50684,4.51364,4.50684,4.5118,5260000.0
2009-06-17 10:46:00,4.50793,4.50922,4.49882,4.50922,12000000.0
2009-06-17 10:47:00,4.51081,4.51081,4.49987,4.51062,6380000.0
2009-06-17 10:48:00,4.50035,4.51137,4.50035,4.51115,7880000.0
2009-06-17 10:49:00,4.51191,4.51191,4.50215,4.50926,7880000.0
2009-06-17 10:50:00,4.50407,4.51032,4.50272,4.50622,7880000.0
2009-06-17 10:51:00,4.50665,4.51353,4.50665,4.50703,4880000.0
2009-06-17 10:52:00,4.50782,4.51074,4.50073,4.50982,10890000.0
2009-06-17 10:53:00,4.51162,4.51162,4.49999,4.51114,8260000.0
2009-06-17 10:54:00,4.51201,4.51201,4.50754,4.51139,6390000.0
2009-06-17 10:55:00,4.50561,4.51011,4.50233,4.50233,10140000.0
2009-06-17 10:56:00,4.51065,4.51421,4.50334,4.51243,7510000.0
2009-06-17 10:57:00,4.50891,4.51223,4.50286,4.51181,6380000.0
2009-06-17 10:58:00,4.51306,4.51512,4.50441,4.51196,10130000.0
2009-06-17 10:59:00,4.50662,4.51359,4.50228,4.51247,9380000.0
2009-06-17 11:00:00,4.50898,4.51204,4.49902,4.51204,8630000.0
2009-06-17 11:01:00,4.51339,4.51403,4.50891,4.51299,6770000.0
2009-06-17 11:02:00,4.51261,4.51491,4.50951,4.51272,6010000.0
2009-06-17 11:03:00,4.5127,4.51326,4.5038,4.51183,10130000.0
2009-06-17 11:04:00,4.50995,4.51452,4.50995,4.51294,6000000.0
2009-06-17 11:05:00,4.50849,4.51463,4.50441,4.51285,7130000.0
2009-06-17 11:06:00,4.51289,4.5142,4.5079,4.51225,11250000.0
2009-06-17 11:07:00,4.51227,4.51227,4.50241,4.50241,9010000.0
2009-06-17 11:08:00,4.5081,4.51456,4.50792,4.51392,6380000.0
2009-06-17 11:09:00,4.50947,4.51486,4.50842,4.50985,10510000.0
2009-06-17 11:10:00,4.51344,4.51652,4.50901,4.51652,7130000.0
2009-06-17 11:11:00,4.51476,4.51728,4.509,4.517,6000000.0
2009-06-17 11:12:00,4.5169,4.51822,4.508,4.51353,8250000.0
2009-06-17 11:13:00,4.51697,4.52108,4.50796,4.51946,12010000.0
2009-06-17 11:14:00,4.51492,4.51896,4.50772,4.50772,9000000.0
2009-06-17 11:15:00,4.51656,4.52004,4.511,4.51251,9760000.0
2009-06-17 11:16:00,4.51902,4.51902,4.51119,4.5131,5630000.0
2009-06-17 11:17:00,4.5185,4.51978,4.50809,4.51168,15000000.0
2009-06-17 11:18:00,4.5188,4.5188,4.50658,4.51414,9380000.0
2009-06-17 11:19:00,4.51262,4.52054,4.50978,4.51705,10130000.0
2009-06-17 11:20:00,4.50642,4.51537,4.50417,4.51422,8640000.0
2009-06-17 11:21:00,4.50993,4.51597,4.50678,4.51597,5260000.0
2009-06-17 11:22:00,4.51589,4.51728,4.50572,4.51574,9020000.0
2009-06-17 11:23:00,4.51474,4.51474,4.51037,4.51118,5630000.0
2009-06-17 11:24:00,4.5146,4.51522,4.50756,4.51141,10130000.0
2009-06-17 11:25:00,4.51204,4.51499,4.51204,4.51499,5250000.0
2009-06-17 11:26:00,4.51525,4.51554,4.50927,4.51554,6750000.0
2009-06-17 11:27:00,4.50642,4.51684,4.50594,4.51528,13890000.0
2009-06-17 11:28:00,4.50743,4.51777,4.50679,4.51621,6760000.0
2009-06-17 11:29:00,4.51074,4.51801,4.51074,4.51431,7500000.0
2009-06-17 11:30:00,4.51187,4.51771,4.5088,4.51052,6760000.0
2009-06-17 11:31:00,4.51381,4.51736,4.51182,4.51613,7130000.0
2009-06-17 11:32:00,4.51723,4.51791,4.50964,4.51752,6010000.0
2009-06-17 11:33:00,4.51218,4.51734,4.51149,4.51729,4880000.0
2009-06-17 11:34:00,4.51486,4.51716,4.50559,4.51155,8630000.0
2009-06-17 11:35:00,4.51452,4.51775,4.51052,4.51557,5260000.0
2009-06-17 11:36:00,4.51569,4.51615,4.51198,4.51506,7130000.0
2009-06-17 11:37:00,4.50964,4.51502,4.50776,4.51502,6010000.0
2009-06-17 11:38:00,4.50996,4.51503,4.50405,4.51503,5260000.0
2009-06-17 11:39:00,4.5153,4.51599,4.50756,4.51514,5250000.0
2009-06-17 11:40:00,4.51694,4.51694,4.50962,4.50962,8640000.0
2009-06-17 11:41:00,4.51872,4.52129,4.51053,4.51377,7890000.0
2009-06-17 11:42:00,4.52034,4.52319,4.51599,4.52027,7130000.0
2009-06-17 11:43:00,4.51543,4.52137,4.51333,4.51333,5630000.0
2009-06-17 11:44:00,4.51949,4.52127,4.51026,4.51798,7130000.0
2009-06-17 11:45:00,4.51806,4.51931,4.51426,4.51808,5260000.0
2009-06-17 11:46:00,4.51416,4.52021,4.51145,4.51943,4510000.0
2009-06-17 11:47:00,4.51967,4.52003,4.51555,4.51772,8630000.0
2009-06-17 11:48:00,4.52021,4.52104,4.51012,4.5197,9000000.0
2009-06-17 11:49:00,4.51677,4.52009,4.51462,4.51897,5630000.0
2009-06-17 11:50:00,4.51567,4.52005,4.5115,4.51996,4890000.0
2009-06-17 11:51:00,4.51125,4.52272,4.51125,4.5213,7140000.0
2009-06-17 11:52:00,4.51897,4.52083,4.51004,4.51271,8640000.0
2009-06-17 11:53:00,4.51125,4.52383,4.51125,4.52143,5250000.0
2009-06-17 11:54:00,4.51949,4.52402,4.51606,4.51606,7130000.0
2009-06-17 11:55:00,4.51734,4.52263,4.51524,4.51897,6750000.0
2009-06-17 11:56:00,4.51977,4.52034,4.51795,4.51795,4510000.0
2009-06-17 11:57:00,4.51643,4.52106,4.51619,4.51961,8250000.0
2009-06-17 11:58:00,4.51005,4.52139,4.50921,4.50921,6750000.0
2009-06-17 11:59:00,4.52093,4.52373,4.51693,4.51711,6750000.0
2009-06-17 12:00:00,4.52131,4.523,4.51699,4.51761,6010000.0
2009-06-17 12:01:00,4.52029,4.5215,4.51616,4.51685,7890000.0
2009-06-17 12:02:00,4.51081,4.52107,4.51081,4.51667,7130000.0
2009-06-17 12:03:00,4.51486,4.51899,4.50957,4.51848,6750000.0
2009-06-17 12:04:00,4.51492,4.5211,4.51492,4.52056,9380000.0
2009-06-17 12:05:00,4.52035,4.5215,4.51446,4.52035,6760000.0
2009-06-17 12:06:00,4.52001,4.52116,4.51447,4.52116,6750000.0
2009-06-17 12:07:00,4.51778,4.52052,4.51641,4.51641,6000000.0
2009-06-17 12:08:00,4.51693,4.52163,4.51499,4.51733,6000000.0
2009-06-17 12:09:00,4.52078,4.52402,4.51212,4.51943,8630000.0
2009-06-17 12:10:00,4.52308,4.52308,4.51602,4.52147,7500000.0
2009-06-17 12:11:00,4.52072,4.52344,4.51607,4.52123,7130000.0
2009-06-17 12:12:00,4.52272,4.52327,4.51872,4.52327,7130000.0
2009-06-17 12:13:00,4.52258,4.5232,4.51725,4.51725,5260000.0
2009-06-17 12:14:00,4.52202,4.52551,4.51552,4.52459,8250000.0
2009-06-17 12:15:00,4.52162,4.52162,4.51039,4.51999,10890000.0
2009-06-17 12:16:00,4.52145,4.52451,4.51749,4.52014,6010000.0
2009-06-17 12:17:00,4.51782,4.52306,4.51645,4.52302,4880000.0
2009-06-17 12:18:00,4.52144,4.52259,4.51613,4.52108,10130000.0
2009-06-17 12:19:00,4.52074,4.52074,4.5106,4.52053,5250000.0
2009-06-17 12:20:00,4.52255,4.52255,4.51546,4.51618,4880000.0
2009-06-17 12:21:00,4.51708,4.52149,4.51009,4.5196,8260000.0
2009-06-17 12:22:00,4.52002,4.52326,4.51588,4.52172,10880000.0
2009-06-17 12:23:00,4.52066,4.52153,4.51487,4.52083,7130000.0
2009-06-17 12:24:00,4.521,4.52163,4.51094,4.51554,7510000.0
2009-06-17 12:25:00,4.51374,4.52011,4.51374,4.52011,6000000.0
2009-06-17 12:26:00,4.51939,4.52036,4.51542,4.51839,7890000.0
2009-06-17 12:27:00,4.51355,4.52013,4.51355,4.5198,7880000.0
2009-06-17 12:28:00,4.51974,4.51999,4.51426,4.51426,4510000.0
2009-06-17 12:29:00,4.51823,4.52063,4.51281,4.51857,7500000.0
2009-06-17 12:30:00,4.51958,4.51958,4.51066,4.51929,11260000.0
2009-06-17 12:31:00,4.51817,4.51896,4.5097,4.51441,4880000.0
2009-06-17 12:32:00,4.51623,4.51874,4.51543,4.51757,5260000.0
2009-06-17 12:33:00,4.51255,4.51888,4.51255,4.51485,4880000.0
2009-06-17 12:34:00,4.51652,4.52047,4.51268,4.51645,7880000.0
2009-06-17 12:35:00,4.51909,4.52116,4.5109,4.51542,6750000.0
2009-06-17 12:36:00,4.51455,4.51893,4.51364,4.51893,6000000.0
2009-06-17 12:37:00,4.51934,4.52009,4.51205,4.51205,5630000.0
2009-06-17 12:38:00,4.52128,4.52302,4.51429,4.52302,6000000.0
2009-06-17 12:39:00,4.52457,4.52507,4.51344,4.51888,13130000.0
2009-06-17 12:40:00,4.52027,4.52271,4.51757,4.52004,7130000.0
2009-06-17 12:41:00,4.52314,4.52384,4.52119,4.52237,6000000.0
2009-06-17 12:42:00,4.51972,4.52426,4.51961,4.51961,4510000.0
2009-06-17 12:43:00,4.52165,4.52313,4.5128,4.52313,9380000.0
2009-06-17 12:44:00,4.52784,4.5323,4.51885,4.52689,8260000.0
2009-06-17 12:45:00,4.52469,4.52469,4.51953,4.51953,4880000.0
2009-06-17 12:46:00,4.52489,4.52489,4.51978,4.52295,7130000.0
2009-06-17 12:47:00,4.52142,4.52542,4.51928,4.52291,7510000.0
2009-06-17 12:48:00,4.52427,4.52427,4.51355,4.51441,7500000.0
2009-06-17 12:49:00,4.52084,4.52524,4.51247,4.51703,6020000.0
2009-06-17 12:50:00,4.52307,4.5255,4.51889,4.5236,7890000.0
2009-06-17 12:51:00,4.52092,4.52414,4.51704,4.52008,5250000.0
2009-06-17 12:52:00,4.51966,4.52373,4.51704,4.52105,7140000.0
2009-06-17 12:53:00,4.5213,4.52324,4.5171,4.5171,5250000.0
2009-06-17 12:54:00,4.522,4.52562,4.51594,4.52104,6380000.0
2009-06-17 12:55:00,4.5196,4.52461,4.51413,4.52306,5260000.0
2009-06-17 12:56:00,4.51829,4.5223,4.51598,4.51598,6000000.0
2009-06-17 12:57:00,4.52118,4.52131,4.51499,4.51701,8280000.0
2009-06-17 12:58:00,4.52089,4.52106,4.5166,4.51777,5630000.0
2009-06-17 12:59:00,4.52229,4.52406,4.51257,4.5229,8260000.0
2009-06-17 13:00:00,4.52247,4.52276,4.51772,4.52071,4880000.0
2009-06-17 13:01:00,4.52113,4.52282,4.51726,4.51726,11630000.0
2009-06-17 13:02:00,4.51636,4.52049,4.50975,4.51463,9390000.0
2009-06-17 13:03:00,4.52341,4.52454,4.51435,4.5219,9020000.0
2009-06-17 13:04:00,4.51718,4.5225,4.5131,4.52141,8630000.0
2009-06-17 13:05:00,4.51981,4.52205,4.51543,4.52205,6020000.0
2009-06-17 13:06:00,4.51547,4.52196,4.5113,4.52196,9760000.0
2009-06-17 13:07:00,4.52185,4.5223,4.51583,4.51814,7130000.0
2009-06-17 13:08:00,4.5226,4.52286,4.51675,4.51701,6010000.0
2009-06-17 13:09:00,4.51031,4.51932,4.51031,4.51183,5630000.0
2009-06-17 13:10:00,4.51664,4.51931,4.51117,4.51643,4510000.0
2009-06-17 13:11:00,4.51324,4.51935,4.51324,4.51726,6000000.0
2009-06-17 13:12:00,4.51743,4.52031,4.51008,4.51722,6760000.0
2009-06-17 13:13:00,4.5191,4.5191,4.50658,4.51594,7880000.0
2009-06-17 13:14:00,4.51627,4.51789,4.51297,4.51542,7130000.0
2009-06-17 13:15:00,4.51892,4.51892,4.50824,4.51803,6760000.0
2009-06-17 13:16:00,4.514,4.51844,4.514,4.51647,6000000.0
2009-06-17 13:17:00,4.51482,4.51706,4.50701,4.51084,6010000.0
2009-06-17 13:18:00,4.51044,4.51612,4.50981,4.51089,5250000.0
2009-06-17 13:19:00,4.51122,4.51565,4.50862,4.50983,6000000.0
2009-06-17 13:20:00,4.51023,4.51589,4.51023,4.51142,5270000.0
2009-06-17 13:21:00,4.51593,4.51593,4.50406,4.51467,7130000.0
2009-06-17 13:22:00,4.5109,4.51537,4.50629,4.51537,7130000.0
2009-06-17 13:23:00,4.51464,4.51567,4.50927,4.51415,5630000.0
2009-06-17 13:24:00,4.51498,4.51807,4.50883,4.51335,8250000.0
2009-06-17 13:25:00,4.51356,4.51483,4.5082,4.50902,9750000.0
2009-06-17 13:26:00,4.51156,4.51554,4.50642,4.5138,7140000.0
2009-06-17 13:27:00,4.50937,4.51559,4.50639,4.51019,9380000.0
2009-06-17 13:28:00,4.51133,4.5155,4.50554,4.50989,8250000.0
2009-06-17 13:29:00,4.51022,4.51466,4.50701,4.51466,7130000.0
2009-06-17 13:30:00,4.51402,4.51425,4.5019,4.50953,8640000.0
2009-06-17 13:31:00,4.50907,4.51675,4.50719,4.51504,10130000.0
2009-06-17 13:32:00,4.51263,4.51487,4.50445,4.51354,7510000.0
2009-06-17 13:33:00,4.50878,4.51373,4.50392,4.51324,5630000.0
2009-06-17 13:34:00,4.51612,4.51688,4.50498,4.5112,7130000.0
2009-06-17 13:35:00,4.51519,4.51682,4.50914,4.51354,7880000.0
2009-06-17 13:36:00,4.51674,4.5186,4.50972,4.51403,7510000.0
2009-06-17 13:37:00,4.50995,4.51618,4.50995,4.51382,8250000.0
2009-06-17 13:38:00,4.5115,4.51374,4.5045,4.51192,7130000.0
2009-06-17 13:39:00,4.5161,4.51678,4.51034,4.51655,4880000.0
2009-06-17 13:40:00,4.51605,4.51694,4.50759,4.5139,4510000.0
2009-06-17 13:41:00,4.51296,4.51746,4.50585,4.51277,4880000.0
2009-06-17 13:42:00,4.51698,4.51767,4.51259,4.51767,9380000.0
2009-06-17 13:43:00,4.51342,4.51646,4.51309,4.51407,5630000.0
2009-06-17 13:44:00,4.51677,4.51694,4.50893,4.51248,4880000.0
2009-06-17 13:45:00,4.51664,4.51985,4.50986,4.50986,7500000.0
2009-06-17 13:46:00,4.51788,4.51873,4.51363,4.51797,5630000.0
2009-06-17 13:47:00,4.51645,4.51964,4.51057,4.51944,5250000.0
2009-06-17 13:48:00,4.51903,4.51903,4.50851,4.51646,6380000.0
2009-06-17 13:49:00,4.51391,4.51953,4.50993,4.51478,10130000.0
2009-06-17 13:50:00,4.51276,4.5181,4.51179,4.51711,6000000.0
2009-06-17 13:51:00,4.51776,4.52024,4.51046,4.52024,5260000.0
2009-06-17 13:52:00,4.51458,4.51965,4.51393,4.51881,4510000.0
2009-06-17 13:53:00,4.51735,4.5179,4.50632,4.51119,10500000.0
2009-06-17 13:54:00,4.51637,4.52068,4.50872,4.51855,10130000.0
2009-06-17 13:55:00,4.51448,4.51972,4.51002,4.51507,6750000.0
2009-06-17 13:56:00,4.51736,4.52003,4.51041,4.51345,6380000.0
2009-06-17 13:57:00,4.51647,4.51986,4.511,4.511,4880000.0
2009-06-17 13:58:00,4.51555,4.52102,4.51555,4.51995,5630000.0
2009-06-17 13:59:00,4.51893,4.52342,4.51257,4.52018,7500000.0
2009-06-17 14:00:00,4.5215,4.5215,4.50936,4.52032,10130000.0
2009-06-17 14:01:00,4.51165,4.51985,4.50816,4.51518,9760000.0
2009-06-17 14:02:00,4.52072,4.52107,4.51214,4.51918,8630000.0
2009-06-17 14:03:00,4.51235,4.52174,4.51235,4.51998,6760000.0
2009-06-17 14:04:00,4.51876,4.52066,4.51382,4.51818,9390000.0
2009-06-17 14:05:00,4.51893,4.51893,4.51329,4.51329,7130000.0
2009-06-17 14:06:00,4.51724,4.51997,4.50995,4.51834,7880000.0
2009-06-17 14:07:00,4.51454,4.51963,4.51432,4.51432,6380000.0
2009-06-17 14:08:00,4.52098,4.52098,4.51232,4.51232,7510000.0
2009-06-17 14:09:00,4.51901,4.52195,4.51608,4.52034,8250000.0
2009-06-17 14:10:00,4.51716,4.52158,4.5109,4.52013,9380000.0
2009-06-17 14:11:00,4.51388,4.52466,4.51388,4.5234,9760000.0
2009-06-17 14:12:00,4.52229,4.52549,4.51627,4.52068,7130000.0
2009-06-17 14:13:00,4.52306,4.52477,4.51888,4.5197,5260000.0
2009-06-17 14:14:00,4.52478,4.52503,4.51566,4.52314,6390000.0
2009-06-17 14:15:00,4.52144,4.52848,4.52144,4.52382,8260000.0
2009-06-17 14:16:00,4.51619,4.52341,4.51531,4.52084,6750000.0
2009-06-17 14:17:00,4.51561,4.52104,4.51443,4.52094,5630000.0
2009-06-17 14:18:00,4.51977,4.51986,4.51411,4.51986,5630000.0
2009-06-17 14:19:00,4.51767,4.51978,4.51399,4.51854,7880000.0
2009-06-17 14:20:00,4.51797,4.52249,4.51628,4.52085,10500000.0
2009-06-17 14:21:00,4.51687,4.52244,4.51346,4.51581,7500000.0
2009-06-17 14:22:00,4.51497,4.52,4.50872,4.51078,9010000.0
2009-06-17 14:23:00,4.51976,4.52197,4.51708,4.52006,8260000.0
2009-06-17 14:24:00,4.52187,4.52276,4.51275,4.52004,8260000.0
2009-06-17 14:25:00,4.51919,4.52149,4.51178,4.51605,9010000.0
2009-06-17 14:26:00,4.52075,4.52212,4.5152,4.52096,8650000.0
2009-06-17 14:27:00,4.51979,4.52229,4.51094,4.51754,8630000.0
2009-06-17 14:28:00,4.51407,4.52014,4.51343,4.51491,5250000.0
2009-06-17 14:29:00,4.51882,4.51882,4.50912,4.5161,11270000.0
2009-06-17 14:30:00,4.51955,4.5222,4.51222,4.51653,7880000.0
2009-06-17 14:31:00,4.52146,4.52146,4.51439,4.51947,5630000.0
2009-06-17 14:32:00,4.52081,4.52081,4.51666,4.51717,5250000.0
2009-06-17 14:33:00,4.51677,4.52076,4.5123,4.51808,6770000.0
2009-06-17 14:34:00,4.52024,4.52111,4.5117,4.51912,5630000.0
2009-06-17 14:35:00,4.51658,4.52129,4.51273,4.51606,6010000.0
2009-06-17 14:36:00,4.52174,4.52328,4.51181,4.51591,6750000.0
2009-06-17 14:37:00,4.51866,4.52159,4.51786,4.51985,6000000.0
2009-06-17 14:38:00,4.51144,4.51963,4.51014,4.51409,7130000.0
2009-06-17 14:39:00,4.51953,4.52015,4.50936,4.52007,6000000.0
2009-06-17 14:40:00,4.51278,4.52531,4.51278,4.51802,6010000.0
2009-06-17 14:41:00,4.5201,4.52346,4.51025,4.51695,6750000.0
2009-06-17 14:42:00,4.52033,4.52039,4.5105,4.5105,5630000.0
2009-06-17 14:43:00,4.51376,4.52124,4.51122,4.51461,6390000.0
2009-06-17 14:44:00,4.52053,4.5211,4.51802,4.51802,4140000.0
2009-06-17 14:45:00,4.51497,4.52206,4.51198,4.51657,6760000.0
2009-06-17 14:46:00,4.51762,4.52071,4.51367,4.52008,6000000.0
2009-06-17 14:47:00,4.51728,4.5196,4.50801,4.51435,7130000.0
2009-06-17 14:48:00,4.51815,4.52016,4.51142,4.51693,10510000.0
2009-06-17 14:49:00,4.51292,4.5183,4.50742,4.51288,7510000.0
2009-06-17 14:50:00,4.51799,4.51799,4.5046,4.51706,7880000.0
2009-06-17 14:51:00,4.51186,4.51604,4.51002,4.51476,9750000.0
2009-06-17 14:52:00,4.50902,4.51342,4.50436,4.50768,5630000.0
2009-06-17 14:53:00,4.51336,4.51428,4.5081,4.51428,7880000.0
2009-06-17 14:54:00,4.51433,4.51446,4.50898,4.51313,10140000.0
2009-06-17 14:55:00,4.51197,4.51525,4.5036,4.51283,8630000.0
2009-06-17 14:56:00,4.51405,4.51463,4.50874,4.51161,6750000.0
2009-06-17 14:57:00,4.50916,4.5147,4.50425,4.51381,6010000.0
2009-06-17 14:58:00,4.51267,4.51383,4.50851,4.50851,6750000.0
2009-06-17 14:59:00,4.50868,4.51255,4.50188,4.50845,12000000.0
2009-06-17 15:00:00,4.51383,4.51397,4.50731,4.50984,6760000.0
2009-06-17 15:01:00,4.51346,4.51346,4.50725,4.50833,6010000.0
2009-06-17 15:02:00,4.50456,4.51379,4.50456,4.5132,7130000.0
2009-06-17 15:03:00,4.51383,4.5163,4.5103,4.5103,12390000.0
2009-06-17 15:04:00,4.50934,4.51438,4.50246,4.50953,6380000.0
2009-06-17 15:05:00,4.51468,4.51532,4.50833,4.51532,7510000.0
2009-06-17 15:06:00,4.51528,4.5178,4.50954,4.51604,5630000.0
2009-06-17 15:07:00,4.51641,4.51641,4.50657,4.51469,4140000.0
2009-06-17 15:08:00,4.51065,4.51723,4.50635,4.50635,9380000.0
2009-06-17 15:09:00,4.51489,4.51689,4.50912,4.51208,7510000.0
2009-06-17 15:10:00,4.51554,4.51627,4.50862,4.51457,8630000.0
2009-06-17 15:11:00,4.50897,4.51487,4.504,4.51263,10130000.0
2009-06-17 15:12:00,4.51489,4.51594,4.50957,4.51409,6750000.0
2009-06-17 15:13:00,4.51001,4.51293,4.5045,4.50552,6010000.0
2009-06-17 15:14:00,4.51255,4.51319,4.50312,4.50432,4510000.0
2009-06-17 15:15:00,4.51191,4.51497,4.50678,4.51469,5270000.0
2009-06-17 15:16:00,4.51523,4.51523,4.50997,4.51365,8630000.0
2009-06-17 15:17:00,4.51584,4.51584,4.50979,4.51409,5630000.0
2009-06-17 15:18:00,4.50931,4.51313,4.50888,4.51163,7510000.0
2009-06-17 15:19:00,4.5146,4.5146,4.50302,4.51349,8260000.0
2009-06-17 15:20:00,4.51349,4.51416,4.50948,4.51309,4880000.0
2009-06-17 15:21:00,4.51046,4.51618,4.51008,4.51236,7130000.0
2009-06-17 15:22:00,4.50853,4.51905,4.50853,4.51636,8250000.0
2009-06-17 15:23:00,4.51457,4.51569,4.50209,4.51299,7130000.0
2009-06-17 15:24:00,4.50841,4.51384,4.50139,4.51384,7500000.0
2009-06-17 15:25:00,4.5065,4.51559,4.5065,4.50985,5260000.0
2009-06-17 15:26:00,4.51257,4.51519,4.51047,4.51255,8260000.0
2009-06-17 15:27:00,4.51461,4.51502,4.50839,4.51223,12020000.0
2009-06-17 15:28:00,4.51251,4.5138,4.50726,4.50992,8260000.0
2009-06-17 15:29:00,4.51074,4.51502,4.5053,4.51027,10140000.0
2009-06-17 15:30:00,4.50794,4.51334,4.50563,4.51123,7130000.0
2009-06-17 15:31:00,4.51122,4.51122,4.50167,4.5105,7880000.0
2009-06-17 15:32:00,4.50844,4.51228,4.50239,4.50798,6390000.0
2009-06-17 15:33:00,4.50793,4.51266,4.50247,4.51266,10510000.0
2009-06-17 15:34:00,4.50842,4.51294,4.50096,4.50987,7500000.0
2009-06-17 15:35:00,4.50926,4.51133,4.50158,4.50916,7500000.0
2009-06-17 15:36:00,4.50981,4.5115,4.50032,4.50727,5260000.0
2009-06-17 15:37:00,4.51181,4.51181,4.50095,4.50993,5630000.0
2009-06-17 15:38:00,4.50995,4.51232,4.50271,4.50661,6770000.0
2009-06-17 15:39:00,4.5057,4.51033,4.50029,4.50965,7130000.0
2009-06-17 15:40:00,4.50241,4.51325,4.50167,4.50242,6000000.0
2009-06-17 15:41:00,4.50493,4.51045,4.501,4.50978,7880000.0
2009-06-17 15:42:00,4.50863,4.50881,4.50265,4.50796,7130000.0
2009-06-17 15:43:00,4.50699,4.50852,4.50276,4.50343,8260000.0
2009-06-17 15:44:00,4.50884,4.50915,4.50339,4.50365,4510000.0
2009-06-17 15:45:00,4.50266,4.50993,4.50266,4.50599,4880000.0
2009-06-17 15:46:00,4.50846,4.51024,4.50371,4.50371,6000000.0
2009-06-17 15:47:00,4.50674,4.50911,4.50242,4.50401,6380000.0
2009-06-17 15:48:00,4.50855,4.51009,4.4995,4.51009,10140000.0
2009-06-17 15:49:00,4.50989,4.51026,4.49741,4.49741,11630000.0
2009-06-17 15:50:00,4.50981,4.50981,4.49703,4.50724,6760000.0
2009-06-17 15:51:00,4.50845,4.51053,4.50284,4.50703,7500000.0
2009-06-17 15:52:00,4.50463,4.50905,4.49991,4.50905,5250000.0
2009-06-17 15:53:00,4.50555,4.51053,4.50214,4.50982,8630000.0
2009-06-17 15:54:00,4.50796,4.50869,4.4986,4.50801,5250000.0
2009-06-17 15:55:00,4.50712,4.51522,4.50712,4.51329,6750000.0
2009-06-17 15:56:00,4.50833,4.51494,4.5076,4.51437,6380000.0
2009-06-17 15:57:00,4.51356,4.51687,4.50967,4.5113,4510000.0
2009-06-17 15:58:00,4.51237,4.51796,4.511,4.511,4510000.0
2009-06-17 15:59:00,4.51716,4.51716,4.51099,4.51633,7500000.0
2009-06-17 16:00:00,4.51804,4.5184,4.50737,4.51489,5630000.0
2009-06-17 16:01:00,4.51775,4.51794,4.50752,4.51794,7140000.0
2009-06-17 16:02:00,4.51364,4.51919,4.51292,4.51682,10500000.0
2009-06-17 16:03:00,4.51779,4.51861,4.51719,4.51861,4880000.0
2009-06-17 16:04:00,4.51833,4.51833,4.50612,4.51733,10130000.0
2009-06-17 16:05:00,4.51244,4.51914,4.51244,4.51914,5260000.0
2009-06-17 16:06:00,4.51944,4.51944,4.51259,4.51401,8260000.0
2009-06-17 16:07:00,4.51862,4.51862,4.50881,4.5163,8250000.0
2009-06-17 16:08:00,4.5158,4.51696,4.5065,4.51696,7880000.0
2009-06-17 16:09:00,4.51577,4.51697,4.51001,4.51282,6750000.0
2009-06-17 16:10:00,4.51595,4.5191,4.50912,4.51504,6750000.0
2009-06-17 16:11:00,4.51942,4.5195,4.5126,4.5195,4140000.0
2009-06-17 16:12:00,4.52137,4.52157,4.51516,4.52157,6760000.0
2009-06-17 16:13:00,4.51576,4.52185,4.51143,4.51175,11650000.0
2009-06-17 16:14:00,4.51818,4.52054,4.51528,4.51833,9380000.0
2009-06-17 16:15:00,4.51958,4.52059,4.5089,4.52059,6380000.0
2009-06-17 16:16:00,4.51623,4.52166,4.51025,4.52088,7510000.0
2009-06-17 16:17:00,4.52273,4.52453,4.51579,4.52174,4140000.0
2009-06-17 16:18:00,4.51973,4.51973,4.50979,4.51846,8630000.0
2009-06-17 16:19:00,4.52113,4.52113,4.51405,4.51647,6000000.0
2009-06-17 16:20:00,4.50973,4.51702,4.50766,4.51702,7140000.0
2009-06-17 16:21:00,4.51854,4.51947,4.50969,4.51567,8630000.0
2009-06-17 16:22:00,4.51864,4.51904,4.50969,4.51898,7510000.0
2009-06-17 16:23:00,4.51881,4.51887,4.5087,4.51333,9010000.0
2009-06-17 16:24:00,4.51015,4.51805,4.51015,4.51473,11260000.0
2009-06-17 16:25:00,4.51504,4.51804,4.51199,4.51476,6750000.0
2009-06-17 16:26:00,4.50955,4.52026,4.50818,4.52026,9760000.0
2009-06-17 16:27:00,4.52035,4.52035,4.51337,4.51919,4880000.0
2009-06-17 16:28:00,4.51718,4.51857,4.51189,4.51806,7880000.0
2009-06-17 16:29:00,4.5164,4.52011,4.51322,4.5136,6750000.0
2009-06-17 16:30:00,4.51454,4.51992,4.51297,4.51763,7150000.0
2009-06-17 16:31:00,4.52,4.52,4.51526,4.51526,6010000.0
2009-06-17 16:32:00,4.517,4.517,4.5123,4.5123,5250000.0
2009-06-17 16:33:00,4.51219,4.51407,4.50297,4.51184,4890000.0
2009-06-17 16:34:00,4.50842,4.51401,4.5055,4.51401,6380000.0
2009-06-17 16:35:00,4.51518,4.51936,4.51186,4.51701,11260000.0
2009-06-17 16:36:00,4.50775,4.51745,4.50775,4.51047,7500000.0
2009-06-17 16:37:00,4.51525,4.51807,4.51304,4.51807,8630000.0
2009-06-17 16:38:00,4.51234,4.51694,4.50816,4.51694,7890000.0
2009-06-17 16:39:00,4.51363,4.51881,4.5106,4.51881,6760000.0
2009-06-17 16:40:00,4.51833,4.51972,4.51372,4.51691,5260000.0
2009-06-17 16:41:00,4.51395,4.52137,4.51395,4.51485,7130000.0
2009-06-17 16:42:00,4.519,4.51967,4.5132,4.51526,6750000.0
2009-06-17 16:43:00,4.51818,4.51905,4.51254,4.51872,7130000.0
2009-06-17 16:44:00,4.51104,4.52014,4.51104,4.51385,5270000.0
2009-06-17 16:45:00,4.51966,4.51966,4.50848,4.51211,6750000.0
2009-06-17 16:46:00,4.51765,4.51883,4.51231,4.51373,7510000.0
2009-06-17 16:47:00,4.51598,4.52067,4.51429,4.51988,5630000.0
2009-06-17 16:48:00,4.52103,4.52103,4.51157,4.519,6380000.0
2009-06-17 16:49:00,4.51358,4.51885,4.51342,4.51567,5630000.0
2009-06-17 16:50:00,4.51625,4.52032,4.51122,4.51122,5250000.0
2009-06-17 16:51:00,4.52041,4.52071,4.50946,4.52068,9760000.0
2009-06-17 16:52:00,4.51473,4.51943,4.50873,4.51483,6000000.0
2009-06-17 16:53:00,4.51873,4.52042,4.51431,4.51505,9380000.0
2009-06-17 16:54:00,4.51902,4.52204,4.51096,4.51096,6000000.0
2009-06-17 16:55:00,4.51925,4.52028,4.51271,4.51364,9770000.0
2009-06-17 16:56:00,4.50853,4.52112,4.50853,4.51883,8270000.0
2009-06-17 16:57:00,4.51791,4.51911,4.51519,4.51834,5250000.0
2009-06-17 16:58:00,4.51666,4.51721,4.50645,4.5167,6380000.0
2009-06-17 16:59:00,4.51561,4.5214,4.5152,4.51968,7130000.0
2009-06-17 17:00:00,4.51732,4.51983,4.50772,4.51745,5630000.0
2009-06-17 17:01:00,4.51315,4.51998,4.51205,4.51205,4890000.0
2009-06-17 17:02:00,4.51903,4.5209,4.51182,4.51182,4140000.0
2009-06-17 17:03:00,4.52178,4.52178,4.51525,4.52016,9000000.0
2009-06-17 17:04:00,4.52004,4.52108,4.51623,4.52004,8250000.0
2009-06-17 17:05:00,4.52025,4.52025,4.51541,4.51708,6380000.0
2009-06-17 17:06:00,4.52013,4.52109,4.51501,4.51501,5630000.0
2009-06-17 17:07:00,4.52079,4.52226,4.51708,4.52078,7140000.0
2009-06-17 17:08:00,4.516,4.52284,4.516,4.51921,6000000.0
2009-06-17 17:09:00,4.52121,4.52416,4.51488,4.51713,6380000.0
2009-06-17 17:10:00,4.52291,4.52379,4.51773,4.51773,7500000.0
2009-06-17 17:11:00,4.51843,4.52242,4.51527,4.52066,7510000.0
2009-06-17 17:12:00,4.52068,4.5247,4.51256,4.5247,8630000.0
2009-06-17 17:13:00,4.52336,4.52771,4.51545,4.52531,7130000.0
2009-06-17 17:14:00,4.52084,4.5275,4.51988,4.52365,4890000.0
2009-06-17 17:15:00,4.52725,4.52976,4.52295,4.52651,9010000.0
2009-06-17 17:16:00,4.52198,4.52346,4.52125,4.52228,5250000.0
2009-06-17 17:17:00,4.51954,4.52449,4.5143,4.52422,6750000.0
2009-06-17 17:18:00,4.52402,4.52676,4.51514,4.52676,7150000.0
2009-06-17 17:19:00,4.52652,4.5272,4.52206,4.52243,5630000.0
2009-06-17 17:20:00,4.52688,4.52741,4.52102,4.52255,7130000.0
2009-06-17 17:21:00,4.52597,4.52597,4.51878,4.51925,7510000.0
2009-06-17 17:22:00,4.52583,4.52774,4.52269,4.52611,9000000.0
2009-06-17 17:23:00,4.52409,4.52777,4.5192,4.52229,6380000.0
2009-06-17 17:24:00,4.52475,4.52696,4.51657,4.52341,7520000.0
2009-06-17 17:25:00,4.52243,4.52461,4.51839,4.51953,6380000.0
2009-06-17 17:26:00,4.52154,4.52597,4.51608,4.5232,8260000.0
2009-06-17 17:27:00,4.51878,4.52601,4.51108,4.51708,10880000.0
2009-06-17 17:28:00,4.51963,4.52286,4.51666,4.52111,9380000.0
2009-06-17 17:29:00,4.51479,4.52398,4.5132,4.5186,9390000.0
2009-06-17 17:30:00,4.52346,4.52353,4.51396,4.52216,8250000.0
2009-06-17 17:31:00,4.51973,4.52397,4.5168,4.52295,9390000.0
2009-06-17 17:32:00,4.51364,4.52289,4.5134,4.5134,4880000.0
2009-06-17 17:33:00,4.52208,4.5257,4.51916,4.5257,5630000.0
2009-06-17 17:34:00,4.51736,4.52978,4.51736,4.52602,6010000.0
2009-06-17 17:35:00,4.52875,4.53214,4.52479,4.52715,6390000.0
2009-06-17 17:36:00,4.52818,4.53173,4.52199,4.5311,5260000.0
2009-06-17 17:37:00,4.52196,4.53127,4.52196,4.52946,6380000.0
2009-06-17 17:38:00,4.52157,4.53212,4.52111,4.52111,8630000.0
2009-06-17 17:39:00,4.52304,4.52875,4.52304,4.52702,6750000.0
2009-06-17 17:40:00,4.52139,4.52899,4.51776,4.52899,7510000.0
2009-06-17 17:41:00,4.53085,4.53209,4.52509,4.53024,7130000.0
2009-06-17 17:42:00,4.52926,4.53182,4.52683,4.53019,4880000.0
2009-06-17 17:43:00,4.52036,4.53107,4.52036,4.52173,10130000.0
2009-06-17 17:44:00,4.53208,4.5344,4.52634,4.52675,7130000.0
2009-06-17 17:45:00,4.52823,4.52925,4.52157,4.52196,11250000.0
2009-06-17 17:46:00,4.52613,4.53024,4.51968,4.52073,9380000.0
2009-06-17 17:47:00,4.52517,4.53105,4.52135,4.52487,6010000.0
2009-06-17 17:48:00,4.5318,4.5318,4.51936,4.52873,5250000.0
2009-06-17 17:49:00,4.53148,4.53148,4.52489,4.52673,8640000.0
2009-06-17 17:50:00,4.53106,4.5315,4.52877,4.5315,6380000.0
2009-06-17 17:51:00,4.52898,4.53042,4.52443,4.52617,5260000.0
2009-06-17 17:52:00,4.53028,4.53028,4.5216,4.5286,6380000.0
2009-06-17 17:53:00,4.52936,4.53179,4.5201,4.53059,9760000.0
2009-06-17 17:54:00,4.52572,4.53283,4.52572,4.53283,7500000.0
2009-06-17 17:55:00,4.5317,4.53354,4.52307,4.53131,7510000.0
2009-06-17 17:56:00,4.53309,4.53309,4.52321,4.5269,4510000.0
2009-06-17 17:57:00,4.5315,4.53296,4.52083,4.52083,10510000.0
2009-06-17 17:58:00,4.5237,4.53547,4.5237,4.529,13130000.0
2009-06-17 17:59:00,4.52759,4.53341,4.52331,4.52761,9380000.0
2009-06-17 18:00:00,4.53007,4.53644,4.52604,4.53049,7900000.0
2009-06-17 18:01:00,4.5258,4.5293,4.52079,4.52079,4880000.0
2009-06-17 18:02:00,4.52125,4.53104,4.51958,4.52059,7510000.0
2009-06-17 18:03:00,4.52757,4.53024,4.52039,4.52788,6020000.0
2009-06-17 18:04:00,4.52391,4.52918,4.52028,4.52028,4510000.0
2009-06-17 18:05:00,4.53048,4.53119,4.52618,4.52618,5630000.0
2009-06-17 18:06:00,4.52883,4.52992,4.5208,4.52605,10510000.0
2009-06-17 18:07:00,4.52744,4.52865,4.51895,4.51895,9760000.0
2009-06-17 18:08:00,4.52779,4.53026,4.52246,4.52697,4880000.0
2009-06-17 18:09:00,4.52655,4.52766,4.51854,4.52155,10880000.0
2009-06-17 18:10:00,4.52592,4.52721,4.5181,4.52721,6380000.0
2009-06-17 18:11:00,4.5245,4.5245,4.51301,4.52314,7130000.0
2009-06-17 18:12:00,4.5167,4.52511,4.5167,4.52127,5630000.0
2009-06-17 18:13:00,4.52812,4.5284,4.5221,4.5221,5250000.0
2009-06-17 18:14:00,4.52464,4.52871,4.52281,4.52865,5630000.0
2009-06-17 18:15:00,4.52873,4.53099,4.52368,4.5272,6010000.0
2009-06-17 18:16:00,4.52424,4.52804,4.52282,4.52282,6380000.0
2009-06-17 18:17:00,4.5217,4.52801,4.51726,4.52703,8640000.0
2009-06-17 18:18:00,4.53151,4.53151,4.51857,4.52965,6000000.0
2009-06-17 18:19:00,4.52882,4.52882,4.51745,4.52732,8630000.0
2009-06-17 18:20:00,4.52839,4.53047,4.52514,4.52756,5640000.0
2009-06-17 18:21:00,4.52922,4.52922,4.5208,4.52296,5250000.0
2009-06-17 18:22:00,4.5202,4.52825,4.5202,4.52769,6010000.0
2009-06-17 18:23:00,4.5296,4.52988,4.52158,4.52622,9000000.0
2009-06-17 18:24:00,4.52355,4.5305,4.51918,4.52118,7500000.0
2009-06-17 18:25:00,4.52828,4.52828,4.51884,4.52648,7880000.0
2009-06-17 18:26:00,4.52436,4.52898,4.5237,4.52608,5250000.0
2009-06-17 18:27:00,4.52527,4.52943,4.51895,4.52582,8260000.0
2009-06-17 18:28:00,4.51565,4.52762,4.51565,4.5215,7130000.0
2009-06-17 18:29:00,4.5207,4.53078,4.5207,4.52537,8260000.0
2009-06-17 18:30:00,4.53033,4.53033,4.52434,4.52487,6010000.0
2009-06-17 18:31:00,4.52316,4.52913,4.51837,4.52848,8250000.0
2009-06-17 18:32:00,4.53026,4.53026,4.51954,4.51954,7130000.0
2009-06-17 18:33:00,4.51962,4.53173,4.51962,4.52606,12390000.0
2009-06-17 18:34:00,4.52452,4.53011,4.52303,4.52561,9750000.0
2009-06-17 18:35:00,4.52878,4.52878,4.52296,4.5233,6380000.0
2009-06-17 18:36:00,4.52418,4.52973,4.51986,4.52776,8630000.0
2009-06-17 18:37:00,4.52168,4.52938,4.52168,4.52813,8630000.0
2009-06-17 18:38:00,4.52842,4.52951,4.52204,4.52464,4880000.0
2009-06-17 18:39:00,4.5291,4.52961,4.51942,4.52946,9000000.0
2009-06-17 18:40:00,4.52855,4.5287,4.51674,4.52257,9770000.0
2009-06-17 18:41:00,4.52954,4.53091,4.521,4.52972,8630000.0
2009-06-17 18:42:00,4.52709,4.52814,4.51538,4.52744,10130000.0
2009-06-17 18:43:00,4.52664,4.52843,4.51768,4.52843,13890000.0
2009-06-17 18:44:00,4.52279,4.52662,4.51654,4.52547,9750000.0
2009-06-17 18:45:00,4.5285,4.5285,4.51787,4.52696,6010000.0
2009-06-17 18:46:00,4.52731,4.52988,4.51877,4.52593,5250000.0
2009-06-17 18:47:00,4.52927,4.52927,4.52221,4.52584,6750000.0
2009-06-17 18:48:00,4.52756,4.52773,4.51857,4.51857,4880000.0
2009-06-17 18:49:00,4.52164,4.52817,4.51764,4.52486,8630000.0
2009-06-17 18:50:00,4.52738,4.52954,4.52245,4.52245,8250000.0
2009-06-17 18:51:00,4.52691,4.5279,4.52033,4.52331,8630000.0
2009-06-17 18:52:00,4.51705,4.52578,4.51705,4.52432,7500000.0
2009-06-17 18:53:00,4.52132,4.52797,4.51768,4.52646,8250000.0
2009-06-17 18:54:00,4.52281,4.52693,4.51804,4.52421,9000000.0
2009-06-17 18:55:00,4.52819,4.52819,4.51688,4.52573,7880000.0
2009-06-17 18:56:00,4.52588,4.52824,4.51787,4.52296,8640000.0
2009-06-17 18:57:00,4.52822,4.52822,4.51879,4.52742,6000000.0
2009-06-17 18:58:00,4.52497,4.52753,4.51743,4.52739,6380000.0
2009-06-17 18:59:00,4.52684,4.52684,4.51824,4.52606,6380000.0
2009-06-17 19:00:00,4.52759,4.5279,4.51875,4.52227,6380000.0
2009-06-17 19:01:00,4.52825,4.53055,4.5196,4.53055,5630000.0
2009-06-17 19:02:00,4.52115,4.53307,4.52115,4.52786,6000000.0
2009-06-17 19:03:00,4.52765,4.52891,4.52218,4.52891,4140000.0
2009-06-17 19:04:00,4.52649,4.52902,4.51808,4.52746,6750000.0
2009-06-17 19:05:00,4.52875,4.52875,4.51886,4.52656,7890000.0
2009-06-17 19:06:00,4.51975,4.5272,4.51551,4.5272,10140000.0
2009-06-17 19:07:00,4.52804,4.53139,4.52108,4.525,9380000.0
2009-06-17 19:08:00,4.52954,4.52954,4.51885,4.52859,4880000.0
2009-06-17 19:09:00,4.52835,4.53164,4.52113,4.52561,6380000.0
2009-06-17 19:10:00,4.53111,4.53405,4.52382,4.53303,6010000.0
2009-06-17 19:11:00,4.53076,4.5325,4.52544,4.52777,7880000.0
2009-06-17 19:12:00,4.52907,4.53243,4.52753,4.53066,4880000.0
2009-06-17 19:13:00,4.52981,4.53433,4.52324,4.52324,9390000.0
2009-06-17 19:14:00,4.53233,4.53233,4.52928,4.53203,4880000.0
2009-06-17 19:15:00,4.53133,4.53133,4.52204,4.52939,7500000.0
2009-06-17 19:16:00,4.53285,4.53297,4.52465,4.53297,7500000.0
2009-06-17 19:17:00,4.52923,4.53471,4.52584,4.52878,6390000.0
2009-06-17 19:18:00,4.53251,4.5336,4.52778,4.53276,6750000.0
2009-06-17 19:19:00,4.52709,4.53486,4.52325,4.53038,6000000.0
2009-06-17 19:20:00,4.53465,4.53645,4.52594,4.53645,7880000.0
2009-06-17 19:21:00,4.53277,4.53782,4.53057,4.53057,6000000.0
2009-06-17 19:22:00,4.5327,4.53758,4.53157,4.53506,8250000.0
2009-06-17 19:23:00,4.53661,4.5382,4.53194,4.53481,7130000.0
2009-06-17 19:24:00,4.53165,4.53614,4.52625,4.53398,7130000.0
2009-06-17 19:25:00,4.53189,4.53856,4.53189,4.5366,10130000.0
2009-06-17 19:26:00,4.53692,4.53924,4.53176,4.53176,7880000.0
2009-06-17 19:27:00,4.53303,4.53866,4.53122,4.53618,7890000.0
2009-06-17 19:28:00,4.53236,4.53664,4.5267,4.53618,9760000.0
2009-06-17 19:29:00,4.53615,4.53615,4.52399,4.53309,6000000.0
2009-06-17 19:30:00,4.53413,4.53967,4.52814,4.53337,10130000.0
2009-06-17 19:31:00,4.53885,4.53885,4.52772,4.53687,9750000.0
2009-06-17 19:32:00,4.53471,4.53816,4.52702,4.53007,9020000.0
2009-06-17 19:33:00,4.5272,4.5371,4.5272,4.5338,6750000.0
2009-06-17 19:34:00,4.53473,4.53649,4.52967,4.53454,9380000.0
2009-06-17 19:35:00,4.5375,4.5375,4.53003,4.53395,7130000.0
2009-06-17 19:36:00,4.52905,4.5362,4.5237,4.5362,5250000.0
2009-06-17 19:37:00,4.53561,4.53619,4.52735,4.52918,4510000.0
2009-06-17 19:38:00,4.52928,4.53463,4.52893,4.53463,6010000.0
2009-06-17 19:39:00,4.53511,4.53511,4.52387,4.5262,7500000.0
2009-06-17 19:40:00,4.53101,4.53362,4.52446,4.53192,8260000.0
2009-06-17 19:41:00,4.53442,4.53462,4.52673,4.53054,8250000.0
2009-06-17 19:42:00,4.52925,4.53095,4.52634,4.53059,4510000.0
2009-06-17 19:43:00,4.5263,4.53177,4.52218,4.52218,6750000.0
2009-06-17 19:44:00,4.53003,4.53104,4.5252,4.53104,5630000.0
2009-06-17 19:45:00,4.52897,4.53135,4.5238,4.53087,11250000.0
2009-06-17 19:46:00,4.52708,4.53418,4.52486,4.53418,4880000.0
2009-06-17 19:47:00,4.52228,4.5314,4.51907,4.5296,7880000.0
2009-06-17 19:48:00,4.53258,4.53418,4.52384,4.533,7140000.0
2009-06-17 19:49:00,4.53175,4.53259,4.52275,4.52275,4880000.0
2009-06-17 19:50:00,4.52614,4.52934,4.52057,4.5247,6390000.0
2009-06-17 19:51:00,4.52537,4.53048,4.52081,4.52944,6750000.0
2009-06-17 19:52:00,4.53068,4.53212,4.52531,4.52989,5250000.0
2009-06-17 19:53:00,4.53107,4.53557,4.5232,4.5327,7130000.0
2009-06-17 19:54:00,4.53213,4.53213,4.52171,4.52652,6760000.0
2009-06-17 19:55:00,4.53146,4.53146,4.52652,4.52968,5630000.0
2009-06-17 19:56:00,4.5255,4.53235,4.52116,4.52534,8270000.0
2009-06-17 19:57:00,4.52352,4.53237,4.52206,4.53037,4510000.0
2009-06-17 19:58:00,4.52858,4.53232,4.52509,4.53064,9000000.0
2009-06-17 19:59:00,4.53095,4.53413,4.52831,4.53078,9010000.0
2009-06-17 20:00:00,4.5275,4.53111,4.5191,4.53061,5270000.0
2009-06-17 20:01:00,4.52834,4.53103,4.5251,4.52942,5250000.0
2009-06-17 20:02:00,4.52682,4.53328,4.52645,4.5284,6760000.0
2009-06-17 20:03:00,4.53257,4.53468,4.52498,4.52498,7510000.0
2009-06-17 20:04:00,4.53464,4.53464,4.52036,4.53071,9000000.0
2009-06-17 20:05:00,4.52791,4.53389,4.52274,4.53025,9010000.0
2009-06-17 20:06:00,4.53093,4.53363,4.5229,4.52727,8260000.0
2009-06-17 20:07:00,4.5288,4.53489,4.52492,4.52963,7510000.0
2009-06-17 20:08:00,4.52415,4.53027,4.52116,4.52899,6000000.0
2009-06-17 20:09:00,4.52624,4.53376,4.52219,4.53138,6010000.0
2009-06-17 20:10:00,4.52416,4.5323,4.52416,4.52518,7130000.0
2009-06-17 20:11:00,4.52908,4.53388,4.52119,4.5244,8630000.0
2009-06-17 20:12:00,4.5247,4.53025,4.5247,4.52699,3770000.0
2009-06-17 20:13:00,4.52852,4.52852,4.52321,4.52774,7140000.0
2009-06-17 20:14:00,4.53143,4.53318,4.52277,4.53059,5630000.0
2009-06-17 20:15:00,4.52186,4.53176,4.52186,4.52355,9000000.0
2009-06-17 20:16:00,4.53,4.53302,4.52515,4.52986,7130000.0
2009-06-17 20:17:00,4.53224,4.53224,4.5249,4.5249,6770000.0
2009-06-17 20:18:00,4.52599,4.53068,4.51964,4.51964,6000000.0
2009-06-17 20:19:00,4.52609,4.53104,4.52472,4.52778,6760000.0
2009-06-17 20:20:00,4.52839,4.53042,4.52302,4.52793,10510000.0
2009-06-17 20:21:00,4.53533,4.53533,4.52646,4.53194,9010000.0
2009-06-17 20:22:00,4.5257,4.52764,4.5167,4.5167,5630000.0
2009-06-17 20:23:00,4.52166,4.5305,4.52163,4.52282,6760000.0
2009-06-17 20:24:00,4.52815,4.52862,4.52336,4.52584,6390000.0
2009-06-17 20:25:00,4.52797,4.52797,4.51765,4.52205,8250000.0
2009-06-17 20:26:00,4.52568,4.52777,4.51381,4.52369,7130000.0
2009-06-17 20:27:00,4.52748,4.52899,4.52332,4.5285,7140000.0
2009-06-17 20:28:00,4.52757,4.5331,4.52198,4.5331,9390000.0
2009-06-17 20:29:00,4.52839,4.53148,4.52487,4.52678,11270000.0
2009-06-17 20:30:00,4.52766,4.53147,4.52367,4.529,6380000.0
2009-06-17 20:31:00,4.52656,4.52832,4.5179,4.52486,6010000.0
2009-06-17 20:32:00,4.52801,4.52866,4.52256,4.52301,6760000.0
2009-06-17 20:33:00,4.52628,4.53006,4.51989,4.52668,8630000.0
2009-06-17 20:34:00,4.5288,4.53118,4.5234,4.52951,6750000.0
2009-06-17 20:35:00,4.52903,4.53058,4.5236,4.5236,6010000.0
2009-06-17 20:36:00,4.52844,4.52873,4.51867,4.52671,10500000.0
2009-06-17 20:37:00,4.52953,4.53032,4.52493,4.52884,5630000.0
2009-06-17 20:38:00,4.52973,4.5337,4.52318,4.52617,10880000.0
2009-06-17 20:39:00,4.52326,4.52905,4.51792,4.52427,5260000.0
2009-06-17 20:40:00,4.52349,4.52802,4.52137,4.52758,6750000.0
2009-06-17 20:41:00,4.52617,4.52915,4.52245,4.52592,9010000.0
2009-06-17 20:42:00,4.5293,4.53162,4.52213,4.52473,8630000.0
2009-06-17 20:43:00,4.52497,4.52683,4.51692,4.51692,5260000.0
2009-06-17 20:44:00,4.52741,4.52795,4.52479,4.52543,7500000.0
2009-06-17 20:45:00,4.5294,4.53293,4.52348,4.52384,4890000.0
2009-06-17 20:46:00,4.52796,4.52989,4.52376,4.52376,8630000.0
2009-06-17 20:47:00,4.52977,4.52977,4.5183,4.5183,6390000.0
2009-06-17 20:48:00,4.52539,4.53408,4.52539,4.52918,7880000.0
2009-06-17 20:49:00,4.52513,4.53146,4.52012,4.52692,9010000.0
2009-06-17 20:50:00,4.52778,4.5284,4.51841,4.52259,8630000.0
2009-06-17 20:51:00,4.52853,4.5296,4.52002,4.52654,6380000.0
2009-06-17 20:52:00,4.52231,4.5276,4.52231,4.52256,9400000.0
2009-06-17 20:53:00,4.52777,4.52785,4.51438,4.51438,7500000.0
2009-06-17 20:54:00,4.52105,4.52867,4.52081,4.52513,9010000.0
2009-06-17 20:55:00,4.51995,4.52621,4.51995,4.52621,4880000.0
2009-06-17 20:56:00,4.52177,4.52632,4.51594,4.52394,12750000.0
2009-06-17 20:57:00,4.52517,4.52658,4.52149,4.52658,7130000.0
2009-06-17 20:58:00,4.52483,4.52924,4.52288,4.52924,6010000.0
2009-06-17 20:59:00,4.52941,4.52941,4.52666,4.52666,5630000.0
2009-06-17 21:00:00,4.52476,4.53029,4.5233,4.52787,6400000.0
2009-06-17 21:01:00,4.52842,4.52842,4.52032,4.52773,7500000.0
2009-06-17 21:02:00,4.52956,4.52956,4.52215,4.52671,6750000.0
2009-06-17 21:03:00,4.52384,4.52879,4.51923,4.52435,7130000.0
2009-06-17 21:04:00,4.52697,4.52779,4.5168,4.51895,8260000.0
2009-06-17 21:05:00,4.52676,4.52944,4.52396,4.52406,9750000.0
2009-06-17 21:06:00,4.52709,4.52908,4.5211,4.52672,6000000.0
2009-06-17 21:07:00,4.52814,4.52887,4.51994,4.52426,5630000.0
2009-06-17 21:08:00,4.52708,4.53019,4.5259,4.5259,9010000.0
2009-06-17 21:09:00,4.52366,4.52797,4.52245,4.52705,6390000.0
2009-06-17 21:10:00,4.52386,4.52863,4.52301,4.52597,5250000.0
2009-06-17 21:11:00,4.52435,4.52912,4.52395,4.52878,4880000.0
2009-06-17 21:12:00,4.52927,4.52927,4.51963,4.52896,8630000.0
2009-06-17 21:13:00,4.52589,4.52877,4.52589,4.52809,4880000.0
2009-06-17 21:14:00,4.52798,4.52833,4.52378,4.52589,4880000.0
2009-06-17 21:15:00,4.52378,4.52973,4.52308,4.52697,6000000.0
2009-06-17 21:16:00,4.5259,4.52897,4.51882,4.5272,7130000.0
2009-06-17 21:17:00,4.51843,4.5278,4.51696,4.52632,6750000.0
2009-06-17 21:18:00,4.51821,4.53019,4.51821,4.52747,9760000.0
2009-06-17 21:19:00,4.52493,4.5292,4.52313,4.52313,6000000.0
2009-06-17 21:20:00,4.52577,4.52816,4.52577,4.52749,4130000.0
2009-06-17 21:21:00,4.52697,4.53011,4.52107,4.5224,5260000.0
2009-06-17 21:22:00,4.52595,4.52899,4.52594,4.52769,7880000.0
2009-06-17 21:23:00,4.52793,4.52848,4.52179,4.52429,5630000.0
2009-06-17 21:24:00,4.52598,4.52902,4.5171,4.52423,8250000.0
2009-06-17 21:25:00,4.51691,4.5273,4.51691,4.52535,5630000.0
2009-06-17 21:26:00,4.52651,4.52923,4.52449,4.5291,6010000.0
2009-06-17 21:27:00,4.52813,4.52904,4.51893,4.51893,5630000.0
2009-06-17 21:28:00,4.52402,4.53003,4.52117,4.52117,8250000.0
2009-06-17 21:29:00,4.52591,4.5294,4.52437,4.5267,7510000.0
2009-06-17 21:30:00,4.52763,4.53234,4.52243,4.52266,10500000.0
2009-06-17 21:31:00,4.52067,4.52789,4.51723,4.5268,9390000.0
2009-06-17 21:32:00,4.51821,4.52704,4.51821,4.52675,5270000.0
2009-06-17 21:33:00,4.52879,4.52914,4.5202,4.52707,6760000.0
2009-06-17 21:34:00,4.52717,4.52908,4.52241,4.52635,4880000.0
2009-06-17 21:35:00,4.52634,4.52921,4.52304,4.52921,6750000.0
2009-06-17 21:36:00,4.52785,4.52899,4.52164,4.5228,8260000.0
2009-06-17 21:37:00,4.52637,4.52844,4.51897,4.5264,7880000.0
2009-06-17 21:38:00,4.52761,4.52853,4.5228,4.5282,6380000.0
2009-06-17 21:39:00,4.52467,4.52999,4.51779,4.52229,7880000.0
2009-06-17 21:40:00,4.52386,4.52763,4.52172,4.52629,4510000.0
2009-06-17 21:41:00,4.52876,4.52965,4.52432,4.52803,4880000.0
2009-06-17 21:42:00,4.53061,4.53061,4.51937,4.51937,6380000.0
2009-06-17 21:43:00,4.52877,4.52947,4.52359,4.52902,6380000.0
2009-06-17 21:44:00,4.52444,4.53302,4.5243,4.5268,6760000.0
2009-06-17 21:45:00,4.52984,4.5306,4.52482,4.52936,7130000.0
2009-06-17 21:46:00,4.52791,4.5297,4.51964,4.52767,11250000.0
2009-06-17 21:47:00,4.52994,4.53382,4.5249,4.5249,5640000.0
2009-06-17 21:48:00,4.52579,4.53009,4.52148,4.52148,6000000.0
2009-06-17 21:49:00,4.52337,4.53084,4.52337,4.52925,6010000.0
2009-06-17 21:50:00,4.53012,4.53248,4.52484,4.53175,6000000.0
2009-06-17 21:51:00,4.52763,4.53317,4.52727,4.53317,7880000.0
2009-06-17 21:52:00,4.53149,4.53245,4.52672,4.53052,7880000.0
2009-06-17 21:53:00,4.53027,4.53027,4.52256,4.52338,6380000.0
2009-06-17 21:54:00,4.52666,4.53192,4.52297,4.52341,7500000.0
2009-06-17 21:55:00,4.53166,4.533,4.52779,4.53063,10890000.0
2009-06-17 21:56:00,4.53177,4.53381,4.52373,4.53322,6010000.0
2009-06-17 21:57:00,4.52886,4.53318,4.5257,4.53078,7510000.0
2009-06-17 21:58:00,4.52267,4.53431,4.52267,4.53136,6380000.0
2009-06-17 21:59:00,4.53105,4.53251,4.52087,4.53122,11270000.0
2009-06-17 22:00:00,4.53355,4.53411,4.52993,4.53234,8260000.0
2009-06-17 22:01:00,4.52683,4.53048,4.52501,4.53048,6380000.0
2009-06-17 22:02:00,4.53212,4.53278,4.52664,4.53022,6380000.0
2009-06-17 22:03:00,4.52945,4.53256,4.51925,4.53111,4510000.0
2009-06-17 22:04:00,4.53104,4.53223,4.53034,4.53172,8630000.0
2009-06-17 22:05:00,4.52571,4.52978,4.52075,4.52818,6750000.0
2009-06-17 22:06:00,4.52808,4.52808,4.52071,4.52775,4890000.0
2009-06-17 22:07:00,4.52518,4.53322,4.52518,4.53275,7130000.0
2009-06-17 22:08:00,4.52889,4.52939,4.51939,4.52358,7890000.0
2009-06-17 22:09:00,4.52485,4.52972,4.52208,4.52816,8640000.0
2009-06-17 22:10:00,4.52867,4.52867,4.52514,4.52547,5630000.0
2009-06-17 22:11:00,4.52706,4.52992,4.5238,4.52579,5250000.0
2009-06-17 22:12:00,4.52453,4.53112,4.52453,4.52967,6380000.0
2009-06-17 22:13:00,4.52858,4.53005,4.51794,4.53005,4500000.0
2009-06-17 22:14:00,4.52556,4.52941,4.51955,4.52941,4880000.0
2009-06-17 22:15:00,4.52757,4.52982,4.52616,4.5298,3000000.0
2009-06-17 22:16:00,4.53108,4.5326,4.51933,4.52957,7510000.0
2009-06-17 22:17:00,4.52417,4.53065,4.52077,4.52901,6000000.0
2009-06-17 22:18:00,4.52686,4.53192,4.52212,4.52649,6770000.0
2009-06-17 22:19:00,4.52575,4.52886,4.52029,4.52851,5630000.0
2009-06-17 22:20:00,4.52436,4.53075,4.51785,4.5197,9010000.0
2009-06-17 22:21:00,4.5259,4.53169,4.52187,4.52368,8250000.0
2009-06-17 22:22:00,4.52703,4.52755,4.51718,4.52122,9380000.0
2009-06-17 22:23:00,4.52495,4.52912,4.51817,4.52801,10880000.0
2009-06-17 22:24:00,4.52748,4.52884,4.51892,4.51892,6380000.0
2009-06-17 22:25:00,4.52132,4.53225,4.52132,4.53005,4890000.0
2009-06-17 22:26:00,4.52846,4.52846,4.52242,4.52624,7500000.0
2009-06-17 22:27:00,4.52264,4.52797,4.52256,4.52266,7500000.0
2009-06-17 22:28:00,4.52302,4.52759,4.52061,4.52061,7130000.0
2009-06-17 22:30:00,4.52906,4.52906,4.51833,4.52858,3760000.0
2009-06-17 22:31:00,4.52828,4.52886,4.52423,4.52551,5630000.0
2009-06-17 22:32:00,4.52821,4.52939,4.51899,4.52858,6010000.0
2009-06-17 22:33:00,4.52811,4.52811,4.51985,4.51985,4140000.0
2009-06-17 22:34:00,4.52803,4.52922,4.51933,4.52707,7880000.0
2009-06-17 22:35:00,4.52669,4.5282,4.51825,4.52463,5630000.0
2009-06-17 22:36:00,4.52649,4.52822,4.51852,4.52468,7510000.0
2009-06-17 22:37:00,4.52404,4.52526,4.51966,4.52489,4880000.0
2009-06-17 22:38:00,4.52208,4.52722,4.52165,4.52491,5630000.0
2009-06-17 22:40:00,4.52552,4.52552,4.52023,4.52512,7510000.0
2009-06-17 22:42:00,4.52724,4.52841,4.52417,4.52538,7130000.0
2009-06-17 22:43:00,4.52051,4.5273,4.51801,4.52045,7130000.0
2009-06-17 22:45:00,4.52784,4.53002,4.52062,4.52852,6000000.0
2009-06-17 22:46:00,4.52768,4.52883,4.51638,4.52883,7880000.0
2009-06-17 22:47:00,4.52767,4.52891,4.51932,4.51932,8260000.0
2009-06-17 22:58:00,4.52826,4.52846,4.51902,4.51902,7510000.0
2009-06-17 23:00:00,4.52051,4.53405,4.52051,4.53149,6770000.0
2009-06-17 23:02:00,4.52022,4.53232,4.52022,4.5278,6770000.0
2009-06-17 23:03:00,4.5265,4.52793,4.52618,4.52793,4510000.0
2009-06-17 23:15:00,4.52052,4.52996,4.52052,4.52996,7130000.0
2009-06-17 23:19:00,4.52601,4.52807,4.51681,4.51681,7500000.0
2009-06-17 23:20:00,4.52417,4.52706,4.51892,4.52618,6000000.0
2009-06-17 23:24:00,4.52302,4.52998,4.52038,4.5292,9750000.0
2009-06-17 23:25:00,4.52766,4.52819,4.51894,4.5267,5630000.0
2009-06-17 23:26:00,4.52679,4.52827,4.52445,4.52827,3760000.0
2009-06-17 23:30:00,4.52102,4.53019,4.52102,4.52478,6390000.0
2009-06-17 23:41:00,4.52843,4.52894,4.52102,4.52483,6400000.0
2009-06-17 23:44:00,4.51637,4.52729,4.51637,4.52729,10140000.0
2009-06-17 23:45:00,4.52835,4.53006,4.52062,4.53006,7500000.0
2009-06-18 00:00:00,4.52992,4.52992,4.52458,4.52985,5250000.0
2009-06-18 00:04:00,4.52867,4.52942,4.51922,4.52868,6000000.0
2009-06-18 00:07:00,4.52316,4.52811,4.51822,4.52233,10510000.0
2009-06-18 00:09:00,4.52548,4.52768,4.51838,4.52768,7140000.0
2009-06-18 00:10:00,4.52146,4.52831,4.51872,4.52274,10130000.0
2009-06-18 00:11:00,4.5257,4.52735,4.51789,4.52392,11260000.0
2009-06-18 00:12:00,4.51822,4.52752,4.51817,4.52228,5260000.0
2009-06-18 00:14:00,4.52661,4.52776,4.51832,4.52695,9010000.0
2009-06-18 00:15:00,4.52955,4.53018,4.52092,4.52921,6750000.0
2009-06-18 00:16:00,4.52377,4.52801,4.51644,4.52116,13880000.0
2009-06-18 00:17:00,4.51822,4.52811,4.51638,4.52811,17630000.0
2009-06-18 00:21:00,4.5195,4.52895,4.51741,4.52203,6010000.0
2009-06-18 00:24:00,4.52349,4.52792,4.52258,4.52284,6380000.0
2009-06-18 00:26:00,4.52616,4.52616,4.51781,4.52251,7880000.0
2009-06-18 00:28:00,4.52288,4.52794,4.52288,4.52794,6760000.0
2009-06-18 00:30:00,4.52293,4.53152,4.52293,4.52906,4510000.0
2009-06-18 00:31:00,4.52822,4.52822,4.52333,4.5272,5260000.0
2009-06-18 00:32:00,4.51678,4.52919,4.51678,4.52803,7130000.0
2009-06-18 00:33:00,4.52847,4.52847,4.52088,4.52088,6010000.0
2009-06-18 00:35:00,4.52786,4.52832,4.51878,4.52832,7500000.0
2009-06-18 00:36:00,4.52889,4.52889,4.51648,4.52746,7890000.0
2009-06-18 00:38:00,4.52441,4.53014,4.51985,4.52683,8630000.0
2009-06-18 00:40:00,4.52653,4.52707,4.51648,4.51832,7150000.0
2009-06-18 00:42:00,4.5273,4.52923,4.51936,4.52489,5630000.0
2009-06-18 00:43:00,4.51882,4.52822,4.51882,4.52379,11630000.0
2009-06-18 00:45:00,4.52502,4.53013,4.51807,4.52213,11250000.0
2009-06-18 00:47:00,4.52809,4.52851,4.52268,4.52802,7130000.0
2009-06-18 00:49:00,4.52872,4.52872,4.52416,4.52416,760000.0
2009-06-18 01:00:00,4.52951,4.53041,4.52052,4.52996,9010000.0
2009-06-18 01:05:00,4.52213,4.53035,4.52213,4.52779,5250000.0
2009-06-18 01:06:00,4.51877,4.52652,4.51877,4.52652,6750000.0
2009-06-18 01:08:00,4.52852,4.52852,4.51748,4.52611,6000000.0
2009-06-18 01:10:00,4.52365,4.52894,4.52352,4.52722,7880000.0
2009-06-18 01:11:00,4.52263,4.52742,4.52263,4.52312,6000000.0
2009-06-18 01:13:00,4.52616,4.52772,4.52242,4.52768,6750000.0
2009-06-18 01:15:00,4.52899,4.52992,4.5222,4.52842,7510000.0
2009-06-18 01:16:00,4.52775,4.52775,4.5202,4.52596,5630000.0
2009-06-18 01:20:00,4.51492,4.5272,4.51492,4.5272,6000000.0
2009-06-18 01:22:00,4.52275,4.52833,4.52023,4.52833,2630000.0
2009-06-18 01:23:00,4.52427,4.52812,4.52294,4.52734,5630000.0
2009-06-18 01:24:00,4.52387,4.52792,4.52123,4.5249,4880000.0
2009-06-18 01:25:00,4.52709,4.52919,4.52083,4.52232,6760000.0
2009-06-18 01:27:00,4.52274,4.52797,4.5204,4.52797,10500000.0
2009-06-18 01:28:00,4.52713,4.52831,4.51603,4.52695,8250000.0
2009-06-18 01:29:00,4.51667,4.52542,4.51667,4.52472,11630000.0
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 03:00:00,4.53079,4.5329,4.521,4.52867,22160000.0
2009-06-18 03:01:00,4.52386,4.52819,4.51729,4.52819,4890000.0
2009-06-18 03:02:00,4.52771,4.5288,4.52325,4.52677,7140000.0
2009-06-18 03:03:00,4.5243,4.528,4.52264,4.5252,4880000.0
2009-06-18 03:04:00,4.52899,4.52899,4.52304,4.52681,5260000.0
2009-06-18 03:05:00,4.52663,4.52843,4.52268,4.52268,5250000.0
2009-06-18 03:06:00,4.5284,4.5287,4.52314,4.52468,6750000.0
2009-06-18 03:07:00,4.52914,4.52946,4.52062,4.5282,7510000.0
2009-06-18 03:08:00,4.52687,4.52836,4.51903,4.51903,7140000.0
2009-06-18 03:09:00,4.52354,4.52794,4.5159,4.52129,6380000.0
2009-06-18 03:10:00,4.52463,4.52892,4.5212,4.52845,5640000.0
2009-06-18 03:11:00,4.52349,4.52706,4.52349,4.52706,1880000.0
2009-06-18 03:12:00,4.52773,4.52773,4.52101,4.52726,4890000.0
2009-06-18 03:13:00,4.52714,4.52714,4.52141,4.52194,4880000.0
2009-06-18 03:14:00,4.5282,4.5282,4.51811,4.52602,3390000.0
2009-06-18 03:15:00,4.5251,4.53062,4.5251,4.52597,4140000.0
2009-06-18 03:16:00,4.52391,4.52919,4.52307,4.52307,7500000.0
2009-06-18 03:17:00,4.52425,4.52425,4.51774,4.52221,2630000.0
2009-06-18 03:18:00,4.51736,4.52627,4.51736,4.52627,6000000.0
2009-06-18 03:19:00,4.52834,4.52865,4.52127,4.5285,5630000.0
2009-06-18 03:20:00,4.52363,4.52863,4.51929,4.52631,5260000.0
2009-06-18 03:21:00,4.52495,4.52998,4.5187,4.52669,20640000.0
2009-06-18 03:22:00,4.52639,4.52702,4.51555,4.52702,7510000.0
2009-06-18 03:23:00,4.52932,4.53121,4.52374,4.53003,4510000.0
2009-06-18 03:24:00,4.52372,4.52874,4.52315,4.52859,5260000.0
2009-06-18 03:25:00,4.5286,4.5321,4.52464,4.52857,7130000.0
2009-06-18 03:26:00,4.52414,4.52949,4.52054,4.52949,5630000.0
2009-06-18 03:27:00,4.52687,4.52828,4.526,4.52785,3380000.0
2009-06-18 03:28:00,4.52801,4.52866,4.51886,4.52833,10890000.0
2009-06-18 03:29:00,4.52692,4.52787,4.52274,4.52787,4130000.0
2009-06-18 03:30:00,4.52796,4.52796,4.52207,4.52266,5250000.0
2009-06-18 03:31:00,4.52803,4.52814,4.52322,4.52766,4500000.0
2009-06-18 03:32:00,4.52745,4.52944,4.52353,4.52353,6390000.0
2009-06-18 03:33:00,4.52498,4.52815,4.52345,4.5265,4130000.0
2009-06-18 03:34:00,4.52709,4.52709,4.52172,4.52235,4510000.0
2009-06-18 03:35:00,4.52141,4.52567,4.52081,4.52567,3000000.0
2009-06-18 03:36:00,4.52673,4.52758,4.52246,4.52246,4130000.0
2009-06-18 03:37:00,4.52118,4.5262,4.52118,4.5262,5250000.0
2009-06-18 03:38:00,4.52696,4.52826,4.52256,4.52826,3380000.0
2009-06-18 03:39:00,4.524,4.5292,4.51896,4.52744,18760000.0
2009-06-18 03:40:00,4.52759,4.52902,4.52342,4.52368,4880000.0
2009-06-18 03:41:00,4.52283,4.52756,4.52283,4.52756,1500000.0
2009-06-18 03:42:00,4.52774,4.52833,4.52331,4.52331,4880000.0
2009-06-18 03:43:00,4.52174,4.52848,4.52174,4.52848,6380000.0
2009-06-18 03:44:00,4.52494,4.52929,4.51833,4.52905,7140000.0
2009-06-18 03:45:00,4.52091,4.53242,4.51985,4.52459,5250000.0
2009-06-18 03:46:00,4.52716,4.52716,4.52168,4.5225,5250000.0
2009-06-18 03:48:00,4.52668,4.52837,4.51841,4.52722,7130000.0
2009-06-18 03:49:00,4.52809,4.52821,4.5233,4.52342,4880000.0
2009-06-18 03:50:00,4.52318,4.5281,4.52298,4.5281,4130000.0
2009-06-18 03:51:00,4.51882,4.52806,4.51882,4.52772,8250000.0
2009-06-18 03:52:00,4.52832,4.52962,4.52512,4.52533,7140000.0
2009-06-18 03:53:00,4.52178,4.52617,4.52127,4.52582,4500000.0
2009-06-18 03:54:00,4.52492,4.52857,4.51942,4.52852,6380000.0
2009-06-18 03:55:00,4.52627,4.52815,4.51826,4.51826,5260000.0
2009-06-18 03:56:00,4.52392,4.52892,4.52345,4.52892,7510000.0
2009-06-18 03:58:00,4.52597,4.52981,4.52284,4.52861,7510000.0
2009-06-18 03:59:00,4.525,4.5281,4.51992,4.52387,3770000.0
2009-06-18 04:00:00,4.52683,4.52683,4.51694,4.52599,23280000.0
2009-06-18 04:01:00,4.52752,4.52802,4.52689,4.52689,3000000.0
2009-06-18 04:02:00,4.52742,4.52768,4.52298,4.52768,4500000.0
2009-06-18 04:03:00,4.52118,4.52866,4.51882,4.52379,7130000.0
2009-06-18 04:04:00,4.51708,4.52855,4.51708,4.52767,5640000.0
2009-06-18 04:05:00,4.5236,4.52859,4.5236,4.52859,1500000.0
2009-06-18 04:06:00,4.52842,4.52842,4.52477,4.52477,1500000.0
2009-06-18 04:08:00,4.52559,4.5301,4.52471,4.52843,4880000.0
2009-06-18 04:10:00,4.52617,4.52791,4.51795,4.52791,8640000.0
2009-06-18 04:13:00,4.5266,4.52766,4.51725,4.52766,6000000.0
2009-06-18 04:14:00,4.52891,4.52891,4.52173,4.52173,2250000.0
2009-06-18 04:15:00,4.52843,4.52843,4.51712,4.52766,24020000.0
2009-06-18 04:16:00,4.51604,4.52648,4.51604,4.52648,3760000.0
2009-06-18 04:18:00,4.51747,4.52667,4.51747,4.52667,5260000.0
2009-06-18 04:19:00,4.52803,4.52803,4.52477,4.52477,2260000.0
2009-06-18 04:23:00,4.52808,4.52872,4.52203,4.52872,5630000.0
2009-06-18 04:24:00,4.52794,4.52905,4.51893,4.52862,7880000.0
2009-06-18 04:25:00,4.52322,4.52761,4.52295,4.52295,3000000.0
2009-06-18 04:26:00,4.52796,4.52843,4.52741,4.52843,3010000.0
2009-06-18 04:27:00,4.52793,4.52836,4.52359,4.52836,4880000.0
2009-06-18 04:28:00,4.52437,4.52833,4.51753,4.52813,5260000.0
2009-06-18 04:30:00,4.52815,4.52901,4.52428,4.52428,3750000.0
2009-06-18 04:32:00,4.52548,4.53086,4.51858,4.52728,16890000.0
2009-06-18 04:33:00,4.52881,4.53122,4.52476,4.52476,5250000.0
2009-06-18 04:34:00,4.5241,4.52804,4.52297,4.52506,6380000.0
2009-06-18 04:35:00,4.52507,4.52894,4.52353,4.52792,6000000.0
2009-06-18 04:36:00,4.52535,4.52917,4.52011,4.52656,5630000.0
2009-06-18 04:37:00,4.52845,4.52868,4.51833,4.52721,5630000.0
2009-06-18 04:38:00,4.52716,4.52716,4.51767,4.52661,6380000.0
2009-06-18 04:39:00,4.52751,4.52883,4.52399,4.52883,2250000.0
2009-06-18 04:40:00,4.51951,4.52862,4.51951,4.52779,5270000.0
2009-06-18 04:41:00,4.51932,4.52878,4.51932,4.52338,3000000.0
2009-06-18 04:42:00,4.5244,4.52953,4.5244,4.5284,6000000.0
2009-06-18 04:43:00,4.52345,4.52782,4.51962,4.52715,5250000.0
2009-06-18 04:44:00,4.52794,4.52913,4.52794,4.52888,4500000.0
2009-06-18 04:45:00,4.52861,4.52861,4.51726,4.52297,20270000.0
2009-06-18 04:46:00,4.5287,4.5287,4.5233,4.5233,1500000.0
2009-06-18 04:47:00,4.52857,4.52874,4.51912,4.52852,5630000.0
2009-06-18 04:48:00,4.52904,4.52904,4.52371,4.52785,4880000.0
2009-06-18 04:49:00,4.52373,4.5294,4.52322,4.52901,4500000.0
2009-06-18 04:50:00,4.52477,4.52901,4.51945,4.52901,6000000.0
2009-06-18 04:51:00,4.52695,4.52695,4.51823,4.52164,5630000.0
2009-06-18 04:52:00,4.52747,4.52822,4.51882,4.51882,5260000.0
2009-06-18 04:53:00,4.52348,4.52744,4.52168,4.52266,5250000.0
2009-06-18 04:54:00,4.52452,4.53047,4.52433,4.52433,7510000.0
2009-06-18 04:55:00,4.52333,4.52792,4.51866,4.52671,5250000.0
2009-06-18 04:56:00,4.52758,4.52764,4.51825,4.52363,8250000.0
2009-06-18 04:57:00,4.5191,4.52786,4.5191,4.52247,4880000.0
2009-06-18 04:58:00,4.52636,4.5285,4.52313,4.52674,6380000.0
2009-06-18 04:59:00,4.52878,4.52878,4.5215,4.5215,5630000.0
2009-06-18 05:00:00,4.52571,4.53047,4.51974,4.52747,20260000.0
2009-06-18 05:01:00,4.52368,4.52699,4.51668,4.52609,6010000.0
2009-06-18 05:02:00,4.52699,4.52822,4.52662,4.52822,5630000.0
2009-06-18 05:03:00,4.52916,4.52916,4.52049,4.52399,4880000.0
2009-06-18 05:04:00,4.52673,4.52839,4.51905,4.52809,7880000.0
2009-06-18 05:05:00,4.52325,4.52819,4.51853,4.52241,6750000.0
2009-06-18 05:06:00,4.52364,4.52864,4.523,4.52364,3380000.0
2009-06-18 05:07:00,4.52881,4.52956,4.52376,4.52433,4880000.0
2009-06-18 05:08:00,4.52793,4.52793,4.51718,4.52749,4500000.0
2009-06-18 05:09:00,4.52865,4.52865,4.52594,4.52594,3750000.0
2009-06-18 05:10:00,4.52443,4.52926,4.52381,4.52381,5260000.0
2009-06-18 05:11:00,4.52345,4.52857,4.51719,4.52857,7140000.0
2009-06-18 05:12:00,4.52917,4.52917,4.51863,4.52834,5250000.0
2009-06-18 05:13:00,4.52483,4.53127,4.51954,4.52426,6390000.0
2009-06-18 05:14:00,4.52319,4.52539,4.51734,4.51919,7500000.0
2009-06-18 05:15:00,4.52482,4.52795,4.51877,4.52693,15770000.0
2009-06-18 05:16:00,4.52549,4.52549,4.51652,4.52519,6380000.0
2009-06-18 05:17:00,4.52772,4.53067,4.5247,4.5247,6760000.0
2009-06-18 05:18:00,4.52861,4.52861,4.52112,4.52737,7140000.0
2009-06-18 05:19:00,4.52507,4.52893,4.51934,4.52705,16510000.0
2009-06-18 05:20:00,4.52676,4.52705,4.52017,4.52556,6000000.0
2009-06-18 05:21:00,4.52163,4.53459,4.52163,4.52901,5630000.0
2009-06-18 05:22:00,4.52448,4.52882,4.51871,4.52443,7510000.0
2009-06-18 05:23:00,4.52898,4.53152,4.52018,4.52018,4880000.0
2009-06-18 05:24:00,4.52459,4.52774,4.51875,4.52362,5250000.0
2009-06-18 05:25:00,4.52466,4.52762,4.51947,4.52699,4140000.0
2009-06-18 05:26:00,4.52836,4.52995,4.51952,4.52313,6000000.0
2009-06-18 05:27:00,4.52511,4.52831,4.52213,4.52264,7130000.0
2009-06-18 05:28:00,4.52619,4.52883,4.51912,4.5285,7140000.0
2009-06-18 05:29:00,4.51637,4.52727,4.51637,4.52727,4890000.0
2009-06-18 05:30:00,4.52842,4.52849,4.52111,4.52611,7130000.0
2009-06-18 05:31:00,4.52646,4.52682,4.51958,4.52248,6010000.0
2009-06-18 05:32:00,4.5188,4.52769,4.51847,4.52769,6010000.0
2009-06-18 05:33:00,4.52636,4.52849,4.51873,4.5275,7140000.0
2009-06-18 05:35:00,4.5225,4.52801,4.52166,4.52801,4130000.0
2009-06-18 05:36:00,4.52005,4.53274,4.52005,4.52932,6010000.0
2009-06-18 05:37:00,4.52704,4.52912,4.52351,4.52352,6000000.0
2009-06-18 05:38:00,4.52681,4.52903,4.52298,4.52324,7130000.0
2009-06-18 05:39:00,4.52363,4.52822,4.52217,4.52822,5260000.0
2009-06-18 05:40:00,4.52592,4.52592,4.52225,4.52225,5250000.0
2009-06-18 05:41:00,4.52797,4.52917,4.5233,4.52917,3750000.0
2009-06-18 05:42:00,4.52245,4.52772,4.51811,4.52747,5630000.0
2009-06-18 05:43:00,4.52283,4.52826,4.51841,4.52599,5630000.0
2009-06-18 05:44:00,4.51775,4.52723,4.51393,4.52723,7880000.0
2009-06-18 05:45:00,4.52907,4.52907,4.52363,4.52722,4510000.0
2009-06-18 05:46:00,4.52724,4.528,4.52205,4.528,3760000.0
2009-06-18 05:47:00,4.52383,4.53124,4.52383,4.52835,6010000.0
2009-06-18 05:48:00,4.52709,4.52911,4.52318,4.52318,5630000.0
2009-06-18 05:49:00,4.52504,4.52867,4.52467,4.52808,6750000.0
2009-06-18 05:50:00,4.52338,4.52873,4.52236,4.52364,7880000.0
2009-06-18 05:51:00,4.52757,4.52757,4.52674,4.52674,2250000.0
2009-06-18 05:52:00,4.52352,4.53047,4.52352,4.52887,6390000.0
2009-06-18 05:53:00,4.52358,4.52446,4.52358,4.52446,1130000.0
2009-06-18 05:54:00,4.52812,4.52838,4.51641,4.52676,5260000.0
2009-06-18 05:55:00,4.5242,4.52746,4.51813,4.51863,6750000.0
2009-06-18 05:56:00,4.52728,4.52728,4.52051,4.52051,5250000.0
2009-06-18 05:57:00,4.52232,4.52829,4.52157,4.52636,5630000.0
2009-06-18 05:58:00,4.52383,4.53126,4.52217,4.52412,7130000.0
2009-06-18 05:59:00,4.52935,4.52971,4.52463,4.52807,5630000.0
2009-06-18 06:00:00,4.5276,4.52822,4.51698,4.52822,8250000.0
2009-06-18 06:01:00,4.52612,4.52612,4.52324,4.52324,1130000.0
2009-06-18 06:06:00,4.52679,4.52981,4.52021,4.52858,5260000.0
2009-06-18 06:07:00,4.52827,4.52837,4.51892,4.52457,6000000.0
2009-06-18 06:08:00,4.52679,4.52679,4.51743,4.52202,4150000.0
2009-06-18 06:09:00,4.52367,4.5273,4.52211,4.52301,5630000.0
2009-06-18 06:11:00,4.51912,4.52692,4.51912,4.51912,4500000.0
2009-06-18 06:12:00,4.51947,4.52919,4.51947,4.52864,6000000.0
2009-06-18 06:13:00,4.52872,4.52872,4.52171,4.52171,5250000.0
2009-06-18 06:14:00,4.52088,4.52792,4.51852,4.52788,5630000.0
2009-06-18 06:15:00,4.52877,4.52923,4.52498,4.52702,5250000.0
2009-06-18 06:17:00,4.52837,4.52837,4.51887,4.52689,6000000.0
2009-06-18 06:18:00,4.52344,4.52852,4.52216,4.52318,8250000.0
2009-06-18 06:19:00,4.52911,4.52911,4.52387,4.52858,3750000.0
2009-06-18 06:20:00,4.52241,4.52804,4.52209,4.52804,5250000.0
2009-06-18 06:22:00,4.5282,4.53331,4.52056,4.52056,6380000.0
2009-06-18 06:23:00,4.51892,4.52709,4.51892,4.52709,4520000.0
2009-06-18 06:25:00,4.52784,4.52872,4.52255,4.52831,5250000.0
2009-06-18 06:27:00,4.53079,4.53261,4.52129,4.52129,4510000.0
2009-06-18 06:28:00,4.52338,4.52705,4.51906,4.51906,2640000.0
2009-06-18 06:29:00,4.52897,4.52961,4.52514,4.52514,4130000.0
2009-06-18 06:30:00,4.52762,4.52762,4.51678,4.52295,7880000.0
2009-06-18 06:31:00,4.52324,4.52903,4.52324,4.52324,5250000.0
2009-06-18 06:34:00,4.52733,4.52867,4.51844,4.51844,6000000.0
2009-06-18 06:35:00,4.52658,4.52833,4.51831,4.52774,6000000.0
2009-06-18 06:36:00,4.52641,4.52742,4.51862,4.52548,4880000.0
2009-06-18 06:37:00,4.52348,4.52938,4.52034,4.52814,7130000.0
2009-06-18 06:38:00,4.52865,4.52865,4.52519,4.52848,6750000.0
2009-06-18 06:39:00,4.51722,4.52683,4.51722,4.52683,5630000.0
2009-06-18 06:41:00,4.52894,4.53126,4.52103,4.52251,5260000.0
2009-06-18 06:42:00,4.5284,4.52902,4.5233,4.52834,4880000.0
2009-06-18 06:43:00,4.5265,4.5265,4.51777,4.51777,6000000.0
2009-06-18 06:44:00,4.51948,4.52922,4.51948,4.52874,4890000.0
2009-06-18 06:45:00,4.52502,4.52997,4.5209,4.52775,5260000.0
2009-06-18 06:46:00,4.5289,4.52925,4.51949,4.52244,4890000.0
2009-06-18 06:47:00,4.524,4.52881,4.52288,4.52314,5250000.0
2009-06-18 06:49:00,4.52904,4.52904,4.51919,4.52726,6380000.0
2009-06-18 06:50:00,4.52359,4.52747,4.51744,4.52644,16510000.0
2009-06-18 06:51:00,4.52701,4.52996,4.52249,4.52249,6000000.0
2009-06-18 06:52:00,4.52704,4.52747,4.5205,4.52747,6380000.0
2009-06-18 06:53:00,4.52828,4.53017,4.52036,4.52461,5630000.0
2009-06-18 06:54:00,4.52844,4.52898,4.5193,4.52727,7500000.0
2009-06-18 06:55:00,4.52471,4.53066,4.51951,4.52737,17260000.0
2009-06-18 06:56:00,4.52297,4.52818,4.51774,4.52233,4880000.0
2009-06-18 06:57:00,4.52777,4.52822,4.52284,4.52822,4510000.0
2009-06-18 06:58:00,4.52836,4.52836,4.51504,4.52608,6380000.0
2009-06-18 06:59:00,4.52417,4.52838,4.51867,4.52798,7130000.0
2009-06-18 07:00:00,4.52487,4.52812,4.51915,4.52574,6390000.0
2009-06-18 07:01:00,4.52766,4.52926,4.51985,4.52926,5250000.0
2009-06-18 07:02:00,4.52713,4.52788,4.51701,4.51889,7510000.0
2009-06-18 07:03:00,4.52875,4.53103,4.52047,4.52517,5630000.0
2009-06-18 07:04:00,4.52055,4.53354,4.52055,4.53009,7510000.0
2009-06-18 07:05:00,4.52551,4.52779,4.52264,4.52582,6000000.0
2009-06-18 07:06:00,4.52824,4.52936,4.51846,4.5283,7880000.0
2009-06-18 07:07:00,4.52614,4.52695,4.51649,4.52162,7510000.0
2009-06-18 07:08:00,4.52756,4.53106,4.52326,4.52469,6010000.0
2009-06-18 07:09:00,4.52665,4.52665,4.51878,4.52023,3380000.0
2009-06-18 07:10:00,4.52742,4.52972,4.52383,4.52491,5250000.0
2009-06-18 07:11:00,4.52257,4.52765,4.52098,4.52765,4880000.0
2009-06-18 07:12:00,4.52283,4.52858,4.51627,4.52678,7510000.0
2009-06-18 07:13:00,4.52665,4.5283,4.52275,4.52314,7880000.0
2009-06-18 07:14:00,4.52683,4.52906,4.52424,4.52476,4880000.0
2009-06-18 07:15:00,4.52062,4.53248,4.52062,4.52545,6760000.0
2009-06-18 07:16:00,4.5285,4.5287,4.51851,4.52638,5250000.0
2009-06-18 07:17:00,4.52827,4.52997,4.52469,4.52997,6000000.0
2009-06-18 07:18:00,4.52926,4.53016,4.52216,4.52707,5630000.0
2009-06-18 07:19:00,4.52228,4.52836,4.51713,4.5272,7890000.0
2009-06-18 07:20:00,4.52339,4.52965,4.52339,4.52435,7880000.0
2009-06-18 07:21:00,4.52483,4.52555,4.52127,4.52555,3750000.0
2009-06-18 07:22:00,4.52092,4.52625,4.51782,4.51782,5630000.0
2009-06-18 07:23:00,4.52554,4.52804,4.52332,4.52332,6390000.0
2009-06-18 07:24:00,4.52867,4.52958,4.51932,4.5253,7140000.0
2009-06-18 07:26:00,4.52821,4.52955,4.52365,4.52711,6380000.0
2009-06-18 07:27:00,4.52809,4.52861,4.51872,4.52176,5260000.0
2009-06-18 07:28:00,4.51823,4.52712,4.51757,4.52296,6760000.0
2009-06-18 07:29:00,4.52324,4.53192,4.52065,4.52065,5630000.0
2009-06-18 07:30:00,4.51993,4.52832,4.51993,4.52832,6380000.0
2009-06-18 07:31:00,4.52384,4.5295,4.52193,4.52193,5630000.0
2009-06-18 07:32:00,4.52022,4.53005,4.52022,4.52927,5630000.0
2009-06-18 07:33:00,4.52829,4.52881,4.52315,4.52458,6760000.0
2009-06-18 07:34:00,4.52628,4.52628,4.51635,4.52183,5630000.0
2009-06-18 07:35:00,4.52298,4.52832,4.52298,4.52521,6000000.0
2009-06-18 07:36:00,4.52612,4.52735,4.5222,4.52735,6000000.0
2009-06-18 07:37:00,4.5175,4.52702,4.5175,4.52702,5270000.0
2009-06-18 07:38:00,4.52812,4.52812,4.52145,4.52684,5250000.0
2009-06-18 07:39:00,4.5291,4.5291,4.52287,4.52807,4880000.0
2009-06-18 07:40:00,4.52754,4.52868,4.52062,4.5214,6000000.0
2009-06-18 07:41:00,4.52564,4.52922,4.51972,4.52422,7130000.0
2009-06-18 07:42:00,4.52855,4.52948,4.5243,4.52948,5250000.0
2009-06-18 07:43:00,4.52507,4.52907,4.51529,4.52665,6750000.0
2009-06-18 07:44:00,4.52831,4.52918,4.52219,4.52779,6380000.0
2009-06-18 07:45:00,4.52091,4.52999,4.51979,4.52721,7880000.0
2009-06-18 07:46:00,4.52286,4.52837,4.51858,4.52767,5250000.0
2009-06-18 07:47:00,4.52637,4.52804,4.51636,4.51868,7510000.0
2009-06-18 07:48:00,4.52792,4.52915,4.51877,4.52269,5260000.0
2009-06-18 07:49:00,4.52849,4.52881,4.51826,4.52104,6000000.0
2009-06-18 07:50:00,4.51775,4.52624,4.51775,4.52385,7500000.0
2009-06-18 07:51:00,4.52738,4.52932,4.51835,4.51835,4890000.0
2009-06-18 07:52:00,4.52028,4.53039,4.52028,4.53012,6000000.0
2009-06-18 07:53:00,4.5267,4.53198,4.52427,4.52529,8250000.0
2009-06-18 07:54:00,4.5267,4.53131,4.52131,4.52912,4880000.0
2009-06-18 07:55:00,4.52672,4.5294,4.52351,4.5294,4880000.0
2009-06-18 07:56:00,4.52883,4.52883,4.52378,4.52659,5260000.0
2009-06-18 07:57:00,4.52814,4.52823,4.52184,4.52823,5250000.0
2009-06-18 07:58:00,4.52382,4.5279,4.5231,4.5279,6000000.0
2009-06-18 07:59:00,4.51912,4.52837,4.51912,4.52837,11640000.0
2009-06-18 08:00:00,4.53084,4.5316,4.52067,4.52938,11260000.0
2009-06-18 08:01:00,4.52821,4.53058,4.51984,4.52581,12770000.0
2009-06-18 08:02:00,4.52902,4.53141,4.52573,4.52833,9390000.0
2009-06-18 08:03:00,4.52705,4.53265,4.52583,4.52972,11260000.0
2009-06-18 08:04:00,4.52079,4.53423,4.52079,4.53141,9760000.0
2009-06-18 08:05:00,4.5278,4.53017,4.52025,4.5287,9390000.0
2009-06-18 08:06:00,4.52849,4.53109,4.52035,4.52764,13130000.0
2009-06-18 08:07:00,4.52845,4.52934,4.52226,4.52241,11250000.0
2009-06-18 08:08:00,4.52771,4.52878,4.5185,4.52371,12390000.0
2009-06-18 08:09:00,4.51856,4.52896,4.51856,4.52896,10140000.0
2009-06-18 08:10:00,4.52925,4.52925,4.51603,4.52705,11640000.0
2009-06-18 08:11:00,4.52845,4.52845,4.5198,4.52282,7510000.0
2009-06-18 08:12:00,4.51809,4.52822,4.51635,4.52271,12010000.0
2009-06-18 08:13:00,4.52645,4.52791,4.51862,4.52058,13130000.0
2009-06-18 08:14:00,4.51679,4.52012,4.50718,4.50891,18000000.0
2009-06-18 08:15:00,4.51513,4.52106,4.50985,4.51987,11260000.0
2009-06-18 08:16:00,4.51903,4.52203,4.51025,4.5124,9380000.0
2009-06-18 08:17:00,4.51061,4.52027,4.51061,4.52027,12380000.0
2009-06-18 08:18:00,4.52021,4.52183,4.51131,4.51668,9000000.0
2009-06-18 08:19:00,4.51042,4.52055,4.51042,4.51756,12020000.0
2009-06-18 08:20:00,4.51424,4.51865,4.51343,4.51819,4510000.0
2009-06-18 08:21:00,4.50625,4.51778,4.50625,4.51313,7500000.0
2009-06-18 08:22:00,4.51716,4.52073,4.51465,4.51465,6000000.0
2009-06-18 08:23:00,4.52063,4.52063,4.51272,4.51424,7130000.0
2009-06-18 08:24:00,4.51737,4.52202,4.51039,4.51039,8250000.0
2009-06-18 08:25:00,4.51889,4.51942,4.5143,4.51567,7140000.0
2009-06-18 08:26:00,4.51973,4.52079,4.51449,4.51449,6750000.0
2009-06-18 08:27:00,4.50996,4.5189,4.50951,4.51811,8250000.0
2009-06-18 08:28:00,4.51461,4.52003,4.51276,4.51577,5630000.0
2009-06-18 08:29:00,4.51311,4.51911,4.51187,4.51731,5250000.0
2009-06-18 08:30:00,4.51762,4.52244,4.51562,4.51562,6760000.0
2009-06-18 08:31:00,4.51783,4.51928,4.50992,4.51805,7880000.0
2009-06-18 08:32:00,4.51706,4.51706,4.50404,4.51597,7500000.0
2009-06-18 08:33:00,4.51484,4.5208,4.51399,4.51844,6380000.0
2009-06-18 08:34:00,4.52025,4.521,4.51793,4.51793,5630000.0
2009-06-18 08:35:00,4.51789,4.5198,4.51341,4.51936,6760000.0
2009-06-18 08:36:00,4.51383,4.51867,4.51034,4.51851,7130000.0
2009-06-18 08:37:00,4.51644,4.51981,4.51448,4.51972,7510000.0
2009-06-18 08:38:00,4.51626,4.51957,4.51065,4.51571,6010000.0
2009-06-18 08:39:00,4.51602,4.5193,4.51117,4.51401,6750000.0
2009-06-18 08:40:00,4.51661,4.52,4.51537,4.51907,5630000.0
2009-06-18 08:41:00,4.52027,4.52165,4.51628,4.51684,5260000.0
2009-06-18 08:42:00,4.52127,4.52346,4.51732,4.51732,6000000.0
2009-06-18 08:43:00,4.5227,4.52298,4.51715,4.52204,9000000.0
2009-06-18 08:44:00,4.52291,4.52377,4.51481,4.52337,8640000.0
2009-06-18 08:45:00,4.51388,4.52418,4.51229,4.51405,6380000.0
2009-06-18 08:46:00,4.5202,4.52223,4.51775,4.52024,5630000.0
2009-06-18 08:47:00,4.52027,4.52233,4.51164,4.52088,6010000.0
2009-06-18 08:48:00,4.51767,4.52065,4.51158,4.51616,5630000.0
2009-06-18 08:49:00,4.51752,4.52202,4.50966,4.51375,3770000.0
2009-06-18 08:50:00,4.52102,4.52102,4.51017,4.52037,7130000.0
2009-06-18 08:51:00,4.51619,4.52029,4.50812,4.51989,6750000.0
2009-06-18 08:52:00,4.51491,4.52033,4.5099,4.51563,6760000.0
2009-06-18 08:53:00,4.52125,4.52211,4.51385,4.51632,7880000.0
2009-06-18 08:54:00,4.5223,4.52241,4.51444,4.51444,4880000.0
2009-06-18 08:55:00,4.51645,4.52154,4.515,4.52006,6380000.0
2009-06-18 08:56:00,4.52132,4.52208,4.51678,4.52071,5630000.0
2009-06-18 08:57:00,4.52144,4.52395,4.51758,4.51975,5260000.0
2009-06-18 08:58:00,4.51814,4.52231,4.51814,4.5216,4880000.0
2009-06-18 08:59:00,4.52207,4.52265,4.51699,4.52136,5630000.0
2009-06-18 09:00:00,4.52454,4.52511,4.51767,4.52307,7130000.0
2009-06-18 09:01:00,4.52135,4.52513,4.51605,4.51909,5250000.0
2009-06-18 09:02:00,4.51726,4.52338,4.51726,4.52211,5640000.0
2009-06-18 09:03:00,4.52048,4.52471,4.51866,4.52322,7500000.0
2009-06-18 09:04:00,4.52234,4.52418,4.51642,4.5203,6760000.0
2009-06-18 09:05:00,4.51968,4.52492,4.51114,4.52492,8250000.0
2009-06-18 09:06:00,4.51696,4.52311,4.5166,4.5166,5260000.0
2009-06-18 09:07:00,4.52168,4.52168,4.51518,4.5215,5250000.0
2009-06-18 09:08:00,4.52029,4.52434,4.51263,4.51597,6380000.0
2009-06-18 09:09:00,4.51815,4.52234,4.51696,4.52107,6010000.0
2009-06-18 09:10:00,4.52218,4.52333,4.51645,4.51935,4510000.0
2009-06-18 09:11:00,4.51712,4.52254,4.51632,4.52226,6760000.0
2009-06-18 09:12:00,4.51764,4.52251,4.51764,4.52238,4510000.0
2009-06-18 09:13:00,4.5213,4.52189,4.50971,4.50971,5250000.0
2009-06-18 09:14:00,4.52229,4.52297,4.51335,4.51335,6380000.0
2009-06-18 09:15:00,4.51418,4.52641,4.51418,4.52244,7880000.0
2009-06-18 09:16:00,4.52071,4.52464,4.51159,4.52289,7500000.0
2009-06-18 09:17:00,4.51507,4.5258,4.51507,4.52122,5630000.0
2009-06-18 09:18:00,4.51651,4.52149,4.51236,4.51955,6380000.0
2009-06-18 09:19:00,4.51849,4.52191,4.51306,4.52131,7500000.0
2009-06-18 09:20:00,4.5198,4.5208,4.51117,4.52073,10130000.0
2009-06-18 09:21:00,4.51095,4.52368,4.51095,4.51751,7140000.0
2009-06-18 09:22:00,4.52173,4.52173,4.50842,4.52013,9380000.0
2009-06-18 09:23:00,4.52213,4.52289,4.51818,4.51991,5630000.0
2009-06-18 09:24:00,4.51217,4.52188,4.51217,4.51641,6760000.0
2009-06-18 09:25:00,4.51684,4.52089,4.51049,4.51049,7880000.0
2009-06-18 09:26:00,4.52227,4.52387,4.51371,4.51903,7510000.0
2009-06-18 09:27:00,4.52071,4.52071,4.50922,4.5199,7510000.0
2009-06-18 09:28:00,4.51824,4.51932,4.50956,4.51932,6000000.0
2009-06-18 09:29:00,4.51189,4.52213,4.51045,4.51352,6760000.0
2009-06-18 09:30:00,4.51596,4.5207,4.51564,4.51564,5630000.0
2009-06-18 09:31:00,4.51547,4.52091,4.5115,4.51527,5630000.0
2009-06-18 09:32:00,4.52116,4.52116,4.51531,4.5208,5640000.0
2009-06-18 09:33:00,4.51005,4.51937,4.51,4.51755,5640000.0
2009-06-18 09:34:00,4.51386,4.52056,4.51386,4.5198,4880000.0
2009-06-18 09:35:00,4.51973,4.52083,4.51408,4.519,9010000.0
2009-06-18 09:36:00,4.51615,4.52096,4.51376,4.52096,6750000.0
2009-06-18 09:37:00,4.51881,4.52039,4.51103,4.51103,7510000.0
2009-06-18 09:38:00,4.519,4.52252,4.51885,4.52038,5630000.0
2009-06-18 09:39:00,4.51558,4.52115,4.51186,4.51709,5250000.0
2009-06-18 09:40:00,4.51907,4.51984,4.50985,4.51406,4880000.0
2009-06-18 09:41:00,4.5202,4.5202,4.51508,4.51517,4880000.0
2009-06-18 09:42:00,4.51525,4.52056,4.51185,4.51455,7520000.0
2009-06-18 09:43:00,4.52024,4.52068,4.51206,4.51975,8640000.0
2009-06-18 09:44:00,4.51947,4.52267,4.5161,4.52267,6000000.0
2009-06-18 09:45:00,4.51903,4.52343,4.51637,4.52234,6380000.0
2009-06-18 09:46:00,4.52233,4.52233,4.5167,4.51975,6750000.0
2009-06-18 09:47:00,4.52084,4.52332,4.51634,4.52246,8260000.0
2009-06-18 09:48:00,4.51431,4.52399,4.51431,4.52396,5630000.0
2009-06-18 09:49:00,4.51442,4.5267,4.51442,4.52125,6380000.0
2009-06-18 09:50:00,4.52645,4.5269,4.5221,4.52604,4880000.0
2009-06-18 09:51:00,4.51805,4.52747,4.51805,4.52744,5630000.0
2009-06-18 09:52:00,4.52585,4.52838,4.52054,4.52544,8250000.0
2009-06-18 09:53:00,4.52509,4.52855,4.51831,4.52713,6000000.0
2009-06-18 09:54:00,4.52832,4.53061,4.52226,4.52889,5250000.0
2009-06-18 09:55:00,4.52374,4.52945,4.52053,4.52937,4510000.0
2009-06-18 09:56:00,4.52787,4.53216,4.52227,4.53126,5640000.0
2009-06-18 09:57:00,4.53207,4.53207,4.52649,4.53158,6380000.0
2009-06-18 09:58:00,4.53402,4.53426,4.52944,4.53426,6000000.0
2009-06-18 09:59:00,4.53448,4.53661,4.52717,4.52717,4890000.0
2009-06-18 10:00:00,4.5316,4.53528,4.52869,4.53241,9000000.0
2009-06-18 10:01:00,4.53075,4.53478,4.52483,4.52483,9010000.0
2009-06-18 10:02:00,4.53487,4.53487,4.52426,4.52809,7880000.0
2009-06-18 10:03:00,4.53297,4.53422,4.52396,4.53346,6010000.0
2009-06-18 10:04:00,4.52388,4.53371,4.52388,4.53358,5630000.0
2009-06-18 10:05:00,4.53331,4.53544,4.52956,4.53472,6380000.0
2009-06-18 10:06:00,4.53555,4.53555,4.53049,4.53377,6390000.0
2009-06-18 10:07:00,4.53231,4.53699,4.52672,4.52672,6000000.0
2009-06-18 10:08:00,4.53168,4.53596,4.52871,4.53367,6380000.0
2009-06-18 10:09:00,4.52991,4.53507,4.52796,4.53507,5630000.0
2009-06-18 10:10:00,4.5329,4.53399,4.52718,4.53399,7510000.0
2009-06-18 10:11:00,4.53164,4.53635,4.52516,4.53232,7880000.0
2009-06-18 10:12:00,4.53376,4.53639,4.52764,4.53639,4890000.0
2009-06-18 10:13:00,4.52275,4.53332,4.52263,4.52635,9380000.0
2009-06-18 10:14:00,4.5272,4.53202,4.52585,4.52795,5630000.0
2009-06-18 10:15:00,4.5336,4.5336,4.52641,4.53156,6010000.0
2009-06-18 10:16:00,4.52989,4.53298,4.52728,4.52728,5640000.0
2009-06-18 10:17:00,4.5317,4.53232,4.5271,4.53192,5630000.0
2009-06-18 10:18:00,4.53014,4.53329,4.52109,4.5277,8630000.0
2009-06-18 10:19:00,4.53089,4.53203,4.52689,4.52892,7880000.0
2009-06-18 10:20:00,4.5268,4.5327,4.52272,4.53137,9380000.0
2009-06-18 10:21:00,4.53223,4.5325,4.5277,4.53049,5630000.0
2009-06-18 10:22:00,4.52575,4.53297,4.52546,4.53297,5260000.0
2009-06-18 10:23:00,4.52772,4.53482,4.5246,4.53032,8270000.0
2009-06-18 10:24:00,4.52671,4.53217,4.52671,4.53172,7510000.0
2009-06-18 10:25:00,4.52589,4.53136,4.52578,4.53039,4880000.0
2009-06-18 10:26:00,4.52602,4.53159,4.52602,4.52883,9020000.0
2009-06-18 10:27:00,4.53105,4.53221,4.52746,4.53221,6750000.0
2009-06-18 10:28:00,4.526,4.5317,4.52229,4.52871,12010000.0
2009-06-18 10:29:00,4.53051,4.53241,4.52667,4.52789,5250000.0
2009-06-18 10:30:00,4.5319,4.53353,4.52385,4.53215,9380000.0
2009-06-18 10:31:00,4.524,4.5363,4.524,4.53438,6760000.0
2009-06-18 10:32:00,4.52786,4.53254,4.52209,4.52856,7510000.0
2009-06-18 10:33:00,4.53064,4.5334,4.52767,4.52767,4880000.0
2009-06-18 10:34:00,4.52965,4.53385,4.52782,4.53385,7140000.0
2009-06-18 10:35:00,4.53095,4.53531,4.52816,4.53005,9760000.0
2009-06-18 10:36:00,4.53459,4.53555,4.52481,4.53014,7130000.0
2009-06-18 10:37:00,4.53424,4.53522,4.53273,4.53414,5250000.0
2009-06-18 10:38:00,4.5354,4.5354,4.52644,4.52999,4880000.0
2009-06-18 10:39:00,4.53329,4.53358,4.52812,4.53358,4510000.0
2009-06-18 10:40:00,4.52683,4.5343,4.52365,4.53024,7520000.0
2009-06-18 10:41:00,4.52975,4.53452,4.52557,4.53298,8260000.0
2009-06-18 10:42:00,4.53313,4.53555,4.5277,4.53459,9760000.0
2009-06-18 10:43:00,4.53486,4.53655,4.52993,4.53385,8640000.0
2009-06-18 10:44:00,4.52976,4.53591,4.52973,4.53018,6010000.0
2009-06-18 10:45:00,4.5292,4.53468,4.5292,4.534,5630000.0
2009-06-18 10:46:00,4.53241,4.53346,4.52439,4.53289,12010000.0
2009-06-18 10:47:00,4.53368,4.53378,4.52462,4.53333,6760000.0
2009-06-18 10:48:00,4.5242,4.53575,4.5242,4.53359,7510000.0
2009-06-18 10:49:00,4.53354,4.53354,4.52202,4.53285,7510000.0
2009-06-18 10:50:00,4.52711,4.53799,4.52711,4.52962,7880000.0
2009-06-18 10:51:00,4.52916,4.53623,4.52916,4.53623,5250000.0
2009-06-18 10:52:00,4.53133,4.53512,4.52562,4.53485,9780000.0
2009-06-18 10:53:00,4.53526,4.53667,4.52514,4.53667,9000000.0
2009-06-18 10:54:00,4.53848,4.54036,4.5359,4.54036,7500000.0
2009-06-18 10:55:00,4.53574,4.54059,4.5314,4.5314,10880000.0
2009-06-18 10:56:00,4.54047,4.54261,4.53371,4.54026,7500000.0
2009-06-18 10:57:00,4.53929,4.5425,4.53389,4.54212,6010000.0
2009-06-18 10:58:00,4.54405,4.54405,4.53443,4.54033,10130000.0
2009-06-18 10:59:00,4.53613,4.54257,4.52707,4.54041,9010000.0
2009-06-18 11:00:00,4.53617,4.54163,4.52883,4.54163,9000000.0
2009-06-18 11:01:00,4.53951,4.54076,4.53514,4.53955,6760000.0
2009-06-18 11:02:00,4.53808,4.54228,4.5347,4.53864,6750000.0
2009-06-18 11:03:00,4.54152,4.54189,4.53246,4.54085,9760000.0
2009-06-18 11:04:00,4.53764,4.5426,4.53764,4.5422,5630000.0
2009-06-18 11:05:00,4.53757,4.54445,4.53422,4.54122,6760000.0
2009-06-18 11:06:00,4.54068,4.54448,4.53681,4.54061,10510000.0
2009-06-18 11:07:00,4.54052,4.54266,4.53123,4.53123,9380000.0
2009-06-18 11:08:00,4.53502,4.54123,4.535,4.53944,6380000.0
2009-06-18 11:09:00,4.53617,4.54139,4.53522,4.53529,8660000.0
2009-06-18 11:10:00,4.53698,4.53757,4.53179,4.53539,7130000.0
2009-06-18 11:11:00,4.53833,4.53833,4.53125,4.53773,5630000.0
2009-06-18 11:12:00,4.53657,4.53657,4.52623,4.53457,7510000.0
2009-06-18 11:13:00,4.53439,4.53724,4.52617,4.53724,12010000.0
2009-06-18 11:14:00,4.53345,4.5375,4.52652,4.5269,8630000.0
2009-06-18 11:15:00,4.53647,4.53717,4.52877,4.53073,10500000.0
2009-06-18 11:16:00,4.53169,4.53255,4.52335,4.52825,6000000.0
2009-06-18 11:17:00,4.53443,4.535,4.52302,4.52702,15000000.0
2009-06-18 11:18:00,4.53668,4.53668,4.5205,4.5309,9380000.0
2009-06-18 11:19:00,4.52953,4.53472,4.52466,4.53472,9380000.0
2009-06-18 11:20:00,4.52522,4.53453,4.52432,4.53233,9750000.0
2009-06-18 11:21:00,4.52761,4.53346,4.52436,4.53299,4890000.0
2009-06-18 11:22:00,4.5331,4.53434,4.52395,4.53203,9760000.0
2009-06-18 11:23:00,4.53354,4.5337,4.52948,4.53165,6000000.0
2009-06-18 11:24:00,4.53512,4.53512,4.52692,4.5309,9760000.0
2009-06-18 11:25:00,4.53167,4.53433,4.53167,4.53214,4880000.0
2009-06-18 11:26:00,4.53447,4.53447,4.52809,4.53348,6380000.0
2009-06-18 11:27:00,4.52355,4.53519,4.52355,4.53214,13520000.0
2009-06-18 11:28:00,4.52243,4.5338,4.52243,4.5314,6760000.0
2009-06-18 11:29:00,4.52512,4.53251,4.52512,4.52798,6760000.0
2009-06-18 11:30:00,4.52704,4.5306,4.52078,4.52688,6760000.0
2009-06-18 11:31:00,4.52737,4.53241,4.52543,4.53009,6760000.0
2009-06-18 11:32:00,4.53115,4.5333,4.52453,4.53107,5640000.0
2009-06-18 11:33:00,4.52609,4.53213,4.52609,4.53122,4880000.0
2009-06-18 11:34:00,4.52872,4.53109,4.51963,4.52634,8260000.0
2009-06-18 11:35:00,4.53161,4.53329,4.52729,4.53329,5260000.0
2009-06-18 11:36:00,4.53258,4.53258,4.52624,4.53085,7500000.0
2009-06-18 11:37:00,4.52746,4.53002,4.5235,4.53002,6750000.0
2009-06-18 11:38:00,4.52692,4.53062,4.51979,4.52965,6000000.0
2009-06-18 11:39:00,4.5291,4.5329,4.5225,4.5329,4140000.0
2009-06-18 11:40:00,4.53479,4.53479,4.52636,4.52773,9380000.0
2009-06-18 11:41:00,4.53261,4.53525,4.52591,4.52931,7880000.0
2009-06-18 11:42:00,4.5277,4.53105,4.52531,4.52669,7130000.0
2009-06-18 11:43:00,4.52455,4.53181,4.52455,4.52474,5630000.0
2009-06-18 11:44:00,4.53027,4.53217,4.52263,4.53081,6760000.0
2009-06-18 11:45:00,4.53152,4.53152,4.52445,4.52871,5630000.0
2009-06-18 11:46:00,4.52644,4.53186,4.52475,4.52973,5630000.0
2009-06-18 11:47:00,4.53039,4.53138,4.52855,4.52855,8260000.0
2009-06-18 11:48:00,4.53069,4.5326,4.52254,4.5326,8630000.0
2009-06-18 11:49:00,4.52749,4.53153,4.52573,4.5301,5260000.0
2009-06-18 11:50:00,4.52643,4.53184,4.52133,4.53028,5630000.0
2009-06-18 11:51:00,4.52179,4.53183,4.52116,4.53011,7880000.0
2009-06-18 11:52:00,4.52953,4.53258,4.52092,4.52363,9750000.0
2009-06-18 11:53:00,4.52103,4.53066,4.52103,4.52916,4880000.0
2009-06-18 11:54:00,4.52915,4.53169,4.52604,4.52664,7130000.0
2009-06-18 11:55:00,4.52946,4.53068,4.52511,4.52856,6010000.0
2009-06-18 11:56:00,4.53164,4.53205,4.52967,4.52967,5260000.0
2009-06-18 11:57:00,4.52718,4.53064,4.52592,4.52934,7880000.0
2009-06-18 11:58:00,4.52111,4.53301,4.52111,4.52273,6750000.0
2009-06-18 11:59:00,4.53195,4.53369,4.52744,4.52744,6010000.0
2009-06-18 12:00:00,4.53129,4.53379,4.52581,4.52781,6010000.0
2009-06-18 12:01:00,4.53019,4.53052,4.5257,4.52593,7890000.0
2009-06-18 12:02:00,4.51959,4.53043,4.51959,4.52551,6020000.0
2009-06-18 12:03:00,4.52521,4.5311,4.52143,4.52927,6380000.0
2009-06-18 12:04:00,4.52501,4.53059,4.52451,4.53059,9750000.0
2009-06-18 12:05:00,4.52875,4.52981,4.52448,4.52928,6760000.0
2009-06-18 12:06:00,4.52875,4.53103,4.52546,4.53002,6010000.0
2009-06-18 12:07:00,4.52731,4.53079,4.52621,4.52621,5630000.0
2009-06-18 12:08:00,4.52643,4.52991,4.52404,4.5256,5630000.0
2009-06-18 12:09:00,4.52886,4.5307,4.52011,4.52588,8630000.0
2009-06-18 12:10:00,4.5286,4.52939,4.52313,4.52939,7130000.0
2009-06-18 12:11:00,4.52881,4.53002,4.52276,4.52837,7130000.0
2009-06-18 12:12:00,4.52938,4.52938,4.52546,4.52863,7130000.0
2009-06-18 12:13:00,4.52924,4.52987,4.52218,4.52454,5630000.0
2009-06-18 12:14:00,4.52949,4.53105,4.52195,4.5308,7880000.0
2009-06-18 12:15:00,4.52895,4.52915,4.51824,4.52915,10510000.0
2009-06-18 12:16:00,4.53257,4.53283,4.52577,4.52841,6750000.0
2009-06-18 12:17:00,4.52619,4.53084,4.52506,4.53079,5250000.0
2009-06-18 12:18:00,4.52935,4.53036,4.52338,4.5291,10130000.0
2009-06-18 12:19:00,4.53026,4.53026,4.5226,4.52994,5250000.0
2009-06-18 12:20:00,4.53107,4.53124,4.52478,4.52619,5250000.0
2009-06-18 12:21:00,4.52563,4.53164,4.52216,4.53164,9000000.0
2009-06-18 12:22:00,4.53033,4.53376,4.52658,4.53229,9770000.0
2009-06-18 12:23:00,4.53256,4.53288,4.526,4.53111,7130000.0
2009-06-18 12:24:00,4.53286,4.53286,4.52109,4.52592,6750000.0
2009-06-18 12:25:00,4.52243,4.53054,4.52243,4.53054,6000000.0
2009-06-18 12:26:00,4.53095,4.53142,4.52612,4.52916,8630000.0
2009-06-18 12:27:00,4.52655,4.53277,4.52655,4.53193,7880000.0
2009-06-18 12:28:00,4.53158,4.53161,4.52686,4.52807,4880000.0
2009-06-18 12:29:00,4.53045,4.53203,4.52579,4.53044,7500000.0
2009-06-18 12:30:00,4.53404,4.53404,4.52513,4.53213,11630000.0
2009-06-18 12:31:00,4.53281,4.5331,4.523,4.52758,5250000.0
2009-06-18 12:32:00,4.53125,4.53394,4.52997,4.5328,6000000.0
2009-06-18 12:33:00,4.52657,4.53271,4.52657,4.53139,4880000.0
2009-06-18 12:34:00,4.52969,4.5352,4.52969,4.53284,7130000.0
2009-06-18 12:35:00,4.53506,4.53811,4.52629,4.53343,6380000.0
2009-06-18 12:36:00,4.53365,4.53993,4.53265,4.53754,6000000.0
2009-06-18 12:37:00,4.53737,4.53801,4.53017,4.53536,4510000.0
2009-06-18 12:38:00,4.53994,4.54088,4.53247,4.53842,4890000.0
2009-06-18 12:39:00,4.53782,4.53782,4.52676,4.53532,12380000.0
2009-06-18 12:40:00,4.53539,4.53948,4.53406,4.53732,7500000.0
2009-06-18 12:41:00,4.5393,4.53989,4.5372,4.53951,6000000.0
2009-06-18 12:42:00,4.53551,4.54045,4.53517,4.53517,4880000.0
2009-06-18 12:43:00,4.53703,4.54141,4.52935,4.54121,8640000.0
2009-06-18 12:44:00,4.54248,4.54248,4.53096,4.54024,8260000.0
2009-06-18 12:45:00,4.54022,4.54244,4.53645,4.53729,4510000.0
2009-06-18 12:46:00,4.5418,4.5418,4.53617,4.54146,7500000.0
2009-06-18 12:47:00,4.53896,4.54245,4.53433,4.53782,7880000.0
2009-06-18 12:48:00,4.53785,4.53961,4.53014,4.53138,7500000.0
2009-06-18 12:49:00,4.53862,4.53971,4.52985,4.53523,7500000.0
2009-06-18 12:50:00,4.54016,4.54252,4.53498,4.53926,7890000.0
2009-06-18 12:51:00,4.53758,4.54207,4.53528,4.53843,4880000.0
2009-06-18 12:52:00,4.53952,4.54165,4.53585,4.53965,7880000.0
2009-06-18 12:53:00,4.53922,4.54231,4.53415,4.53415,5250000.0
2009-06-18 12:54:00,4.53841,4.54027,4.53268,4.53699,6010000.0
2009-06-18 12:55:00,4.53376,4.53676,4.52825,4.53584,6000000.0
2009-06-18 12:56:00,4.53267,4.53918,4.53267,4.53421,5630000.0
2009-06-18 12:57:00,4.53733,4.53957,4.53117,4.53434,10500000.0
2009-06-18 12:58:00,4.53856,4.53856,4.53337,4.53403,6000000.0
2009-06-18 12:59:00,4.53804,4.53926,4.52685,4.53712,8260000.0
2009-06-18 13:00:00,4.53747,4.53871,4.53246,4.53502,4880000.0
2009-06-18 13:01:00,4.53565,4.53838,4.53248,4.53255,10890000.0
2009-06-18 13:02:00,4.53499,4.53874,4.52986,4.53335,9760000.0
2009-06-18 13:03:00,4.53602,4.53738,4.52735,4.53511,9750000.0
2009-06-18 13:04:00,4.53326,4.53934,4.52771,4.53757,8260000.0
2009-06-18 13:05:00,4.53794,4.53888,4.53338,4.53885,7130000.0
2009-06-18 13:06:00,4.53232,4.53794,4.52714,4.53733,9390000.0
2009-06-18 13:07:00,4.53588,4.53664,4.53043,4.53134,7500000.0
2009-06-18 13:08:00,4.5376,4.5376,4.53058,4.53085,6380000.0
2009-06-18 13:09:00,4.5239,4.53439,4.5239,4.52802,4890000.0
2009-06-18 13:10:00,4.5325,4.53879,4.52564,4.53502,4880000.0
2009-06-18 13:11:00,4.53417,4.53742,4.53252,4.53719,5630000.0
2009-06-18 13:12:00,4.53543,4.53769,4.52759,4.53483,7500000.0
2009-06-18 13:13:00,4.53648,4.54059,4.52793,4.53716,7880000.0
2009-06-18 13:14:00,4.53705,4.5379,4.53443,4.53443,7500000.0
2009-06-18 13:15:00,4.53952,4.53952,4.52824,4.53698,6020000.0
2009-06-18 13:16:00,4.53339,4.53741,4.53337,4.53485,5260000.0
2009-06-18 13:17:00,4.53861,4.54007,4.52904,4.53411,6380000.0
2009-06-18 13:18:00,4.53312,4.53994,4.53312,4.53492,5250000.0
2009-06-18 13:19:00,4.53437,4.53804,4.53124,4.53293,5630000.0
2009-06-18 13:20:00,4.53544,4.53875,4.53457,4.53457,6380000.0
2009-06-18 13:21:00,4.54112,4.54112,4.52786,4.53836,7130000.0
2009-06-18 13:22:00,4.53348,4.53927,4.52866,4.53927,7500000.0
2009-06-18 13:23:00,4.53979,4.54067,4.53344,4.53907,5630000.0
2009-06-18 13:24:00,4.53933,4.53981,4.53249,4.5367,7880000.0
2009-06-18 13:25:00,4.53882,4.54144,4.53236,4.53236,8640000.0
2009-06-18 13:26:00,4.53372,4.53874,4.52957,4.5368,7880000.0
2009-06-18 13:27:00,4.53197,4.5382,4.52871,4.53313,9010000.0
2009-06-18 13:28:00,4.5342,4.53668,4.52732,4.53154,7880000.0
2009-06-18 13:29:00,4.53142,4.53686,4.53012,4.53686,7130000.0
2009-06-18 13:30:00,4.53794,4.53794,4.52439,4.53311,9750000.0
2009-06-18 13:31:00,4.53644,4.53846,4.5275,4.53268,10130000.0
2009-06-18 13:32:00,4.53477,4.53818,4.52767,4.53769,7510000.0
2009-06-18 13:33:00,4.53171,4.53698,4.5272,4.53628,5260000.0
2009-06-18 13:34:00,4.53891,4.53983,4.52819,4.53253,7500000.0
2009-06-18 13:35:00,4.5374,4.53909,4.53413,4.53713,7140000.0
2009-06-18 13:36:00,4.53853,4.53853,4.52677,4.53622,7880000.0
2009-06-18 13:37:00,4.53238,4.53881,4.53238,4.53621,8630000.0
2009-06-18 13:38:00,4.53413,4.53731,4.5279,4.53671,6760000.0
2009-06-18 13:39:00,4.53956,4.54048,4.53293,4.53895,4510000.0
2009-06-18 13:40:00,4.53948,4.54047,4.53031,4.53744,7130000.0
2009-06-18 13:41:00,4.53968,4.54267,4.53288,4.53868,5250000.0
2009-06-18 13:42:00,4.54124,4.54264,4.53541,4.54082,9010000.0
2009-06-18 13:43:00,4.53486,4.54078,4.53486,4.53859,5630000.0
2009-06-18 13:44:00,4.53996,4.53996,4.53164,4.53438,4880000.0
2009-06-18 13:45:00,4.53891,4.54136,4.53111,4.53111,7130000.0
2009-06-18 13:46:00,4.54118,4.54372,4.53682,4.54053,5260000.0
2009-06-18 13:47:00,4.53999,4.54251,4.53127,4.54012,5630000.0
2009-06-18 13:48:00,4.54357,4.54357,4.53374,4.54301,6750000.0
2009-06-18 13:49:00,4.54049,4.54771,4.53766,4.54219,10510000.0
2009-06-18 13:50:00,4.54081,4.5486,4.54014,4.5486,6010000.0
2009-06-18 13:51:00,4.54847,4.56079,4.54503,4.55631,6000000.0
2009-06-18 13:52:00,4.55388,4.55456,4.54992,4.55305,5250000.0
2009-06-18 13:53:00,4.55375,4.55376,4.54458,4.5464,9760000.0
2009-06-18 13:54:00,4.55137,4.56381,4.54627,4.55885,10130000.0
2009-06-18 13:55:00,4.55579,4.56206,4.54494,4.55259,6380000.0
2009-06-18 13:56:00,4.5569,4.5569,4.54451,4.54689,6380000.0
2009-06-18 13:57:00,4.55376,4.55814,4.54877,4.54877,4880000.0
2009-06-18 13:58:00,4.55212,4.55815,4.55191,4.55674,6000000.0
2009-06-18 13:59:00,4.55814,4.56163,4.55159,4.55531,6760000.0
2009-06-18 14:00:00,4.55995,4.55995,4.5467,4.55799,9760000.0
2009-06-18 14:01:00,4.55124,4.55356,4.54312,4.55079,9760000.0
2009-06-18 14:02:00,4.55559,4.55559,4.54226,4.55147,8630000.0
2009-06-18 14:03:00,4.54728,4.55228,4.54335,4.55183,7130000.0
2009-06-18 14:04:00,4.54998,4.55331,4.54495,4.5509,10130000.0
2009-06-18 14:05:00,4.5545,4.55469,4.54798,4.5497,6760000.0
2009-06-18 14:06:00,4.55031,4.55447,4.54447,4.55432,7140000.0
2009-06-18 14:07:00,4.54827,4.55415,4.54827,4.54879,6750000.0
2009-06-18 14:08:00,4.55315,4.55531,4.54764,4.54764,7880000.0
2009-06-18 14:09:00,4.55247,4.55633,4.55053,4.55381,7510000.0
2009-06-18 14:10:00,4.54988,4.555,4.54548,4.5542,9010000.0
2009-06-18 14:11:00,4.54658,4.5556,4.54609,4.55537,9380000.0
2009-06-18 14:12:00,4.55545,4.55545,4.54553,4.54962,7880000.0
2009-06-18 14:13:00,4.55566,4.55566,4.54838,4.54838,6000000.0
2009-06-18 14:14:00,4.5532,4.55379,4.54224,4.54992,7130000.0
2009-06-18 14:15:00,4.54882,4.55317,4.54877,4.55317,7510000.0
2009-06-18 14:16:00,4.54663,4.5523,4.54522,4.5523,6380000.0
2009-06-18 14:17:00,4.54597,4.55226,4.54507,4.55143,5630000.0
2009-06-18 14:18:00,4.55081,4.55247,4.54793,4.55101,5630000.0
2009-06-18 14:19:00,4.54762,4.55071,4.54458,4.54865,7510000.0
2009-06-18 14:20:00,4.54855,4.55143,4.54381,4.55011,10510000.0
2009-06-18 14:21:00,4.54706,4.5523,4.54415,4.5462,7130000.0
2009-06-18 14:22:00,4.54808,4.55507,4.54292,4.54531,9010000.0
2009-06-18 14:23:00,4.55141,4.55549,4.55015,4.55292,8640000.0
2009-06-18 14:24:00,4.55466,4.55604,4.54486,4.55288,8630000.0
2009-06-18 14:25:00,4.55089,4.55438,4.54605,4.55005,9760000.0
2009-06-18 14:26:00,4.5536,4.55477,4.54838,4.55301,10500000.0
2009-06-18 14:27:00,4.55201,4.55407,4.54313,4.54768,7890000.0
2009-06-18 14:28:00,4.55184,4.55493,4.54719,4.54841,4140000.0
2009-06-18 14:29:00,4.55188,4.55188,4.54098,4.5462,12390000.0
2009-06-18 14:30:00,4.55002,4.55395,4.54234,4.54558,8250000.0
2009-06-18 14:31:00,4.55071,4.55071,4.54208,4.54703,4890000.0
2009-06-18 14:32:00,4.54522,4.54752,4.54244,4.54517,5250000.0
2009-06-18 14:33:00,4.54525,4.54785,4.54037,4.54613,7510000.0
2009-06-18 14:34:00,4.54444,4.54574,4.53564,4.54239,5630000.0
2009-06-18 14:35:00,4.54283,4.54737,4.53602,4.54007,6750000.0
2009-06-18 14:36:00,4.5415,4.54368,4.5331,4.53771,6750000.0
2009-06-18 14:37:00,4.54019,4.54061,4.53511,4.53862,5630000.0
2009-06-18 14:38:00,4.53014,4.53852,4.52896,4.53422,7500000.0
2009-06-18 14:39:00,4.54231,4.54258,4.53166,4.54258,5630000.0
2009-06-18 14:40:00,4.53409,4.54191,4.53371,4.53371,6380000.0
2009-06-18 14:41:00,4.53773,4.53773,4.52384,4.532,6380000.0
2009-06-18 14:42:00,4.53695,4.53866,4.52978,4.52978,4890000.0
2009-06-18 14:43:00,4.52984,4.5391,4.52957,4.53233,6390000.0
2009-06-18 14:44:00,4.53847,4.53847,4.53703,4.53763,4140000.0
2009-06-18 14:45:00,4.53293,4.53714,4.52582,4.53222,7500000.0
2009-06-18 14:46:00,4.53678,4.54036,4.53284,4.54022,5630000.0
2009-06-18 14:47:00,4.53506,4.53964,4.52767,4.53407,7130000.0
2009-06-18 14:48:00,4.53944,4.54321,4.53744,4.53926,9770000.0
2009-06-18 14:49:00,4.53456,4.53924,4.52823,4.53439,7880000.0
2009-06-18 14:50:00,4.5396,4.54149,4.53243,4.53947,8250000.0
2009-06-18 14:51:00,4.53781,4.54272,4.53549,4.54272,9750000.0
2009-06-18 14:52:00,4.5384,4.54081,4.53214,4.53553,5630000.0
2009-06-18 14:53:00,4.54131,4.54131,4.53435,4.53861,7510000.0
2009-06-18 14:54:00,4.53857,4.53931,4.53419,4.53793,9760000.0
2009-06-18 14:55:00,4.53599,4.53906,4.52786,4.53906,8630000.0
2009-06-18 14:56:00,4.53869,4.53961,4.53286,4.5376,6750000.0
2009-06-18 14:57:00,4.5352,4.54109,4.53111,4.53953,6380000.0
2009-06-18 14:58:00,4.53833,4.53939,4.53305,4.53305,6010000.0
2009-06-18 14:59:00,4.53328,4.53837,4.52748,4.53308,11630000.0
2009-06-18 15:00:00,4.53938,4.53938,4.53164,4.5335,7140000.0
2009-06-18 15:01:00,4.53896,4.54009,4.53374,4.53374,6010000.0
2009-06-18 15:02:00,4.53076,4.54043,4.53076,4.54006,7500000.0
2009-06-18 15:03:00,4.53996,4.54194,4.53421,4.53421,12760000.0
2009-06-18 15:04:00,4.53397,4.53897,4.52933,4.5349,6380000.0
2009-06-18 15:05:00,4.53723,4.53786,4.52983,4.53783,7880000.0
2009-06-18 15:06:00,4.53942,4.53942,4.53438,4.53869,6380000.0
2009-06-18 15:07:00,4.53884,4.53969,4.5314,4.53958,5250000.0
2009-06-18 15:08:00,4.53291,4.54077,4.52946,4.52946,9380000.0
2009-06-18 15:09:00,4.53671,4.53826,4.53062,4.53482,8250000.0
2009-06-18 15:10:00,4.53852,4.53852,4.53054,4.53607,9000000.0
2009-06-18 15:11:00,4.53175,4.53741,4.52529,4.53227,10130000.0
2009-06-18 15:12:00,4.53766,4.54037,4.53361,4.53711,6380000.0
2009-06-18 15:13:00,4.53406,4.53616,4.52732,4.52744,6380000.0
2009-06-18 15:14:00,4.53516,4.53956,4.52708,4.52708,4510000.0
2009-06-18 15:15:00,4.53375,4.53433,4.52789,4.53206,6750000.0
2009-06-18 15:16:00,4.53245,4.53555,4.52873,4.53388,8260000.0
2009-06-18 15:17:00,4.53487,4.53487,4.52724,4.53268,5260000.0
2009-06-18 15:18:00,4.52814,4.53468,4.52814,4.53147,7880000.0
2009-06-18 15:19:00,4.53399,4.53642,4.5262,4.53346,9000000.0
2009-06-18 15:20:00,4.53082,4.53261,4.52673,4.53108,5250000.0
2009-06-18 15:21:00,4.52863,4.53409,4.52804,4.52988,6760000.0
2009-06-18 15:22:00,4.52424,4.53493,4.52424,4.53405,7880000.0
2009-06-18 15:23:00,4.53311,4.53679,4.52623,4.53608,7130000.0
2009-06-18 15:24:00,4.53211,4.53641,4.52488,4.53641,7500000.0
2009-06-18 15:25:00,4.52633,4.53459,4.52633,4.53044,4890000.0
2009-06-18 15:26:00,4.53556,4.53826,4.53317,4.53535,8630000.0
2009-06-18 15:27:00,4.53674,4.53907,4.5321,4.53588,12760000.0
2009-06-18 15:28:00,4.53546,4.53804,4.53149,4.53149,7890000.0
2009-06-18 15:29:00,4.53517,4.53807,4.52827,4.53398,10880000.0
2009-06-18 15:30:00,4.53222,4.5386,4.53222,4.53747,6760000.0
2009-06-18 15:31:00,4.53745,4.53745,4.5281,4.53625,7880000.0
2009-06-18 15:32:00,4.5367,4.54237,4.53107,4.53604,7130000.0
2009-06-18 15:33:00,4.53333,4.53829,4.52704,4.53829,11250000.0
2009-06-18 15:34:00,4.53449,4.53904,4.52909,4.53733,7130000.0
2009-06-18 15:35:00,4.53728,4.53879,4.52885,4.53543,7130000.0
2009-06-18 15:36:00,4.53744,4.53836,4.52647,4.53318,6000000.0
2009-06-18 15:37:00,4.53707,4.53803,4.52849,4.53803,6000000.0
2009-06-18 15:38:00,4.53851,4.54056,4.53035,4.53619,7880000.0
2009-06-18 15:39:00,4.53789,4.54381,4.53402,4.5368,7130000.0
2009-06-18 15:40:00,4.53359,4.54676,4.53335,4.53841,6000000.0
2009-06-18 15:41:00,4.54209,4.54775,4.53793,4.54729,7880000.0
2009-06-18 15:42:00,4.54516,4.54594,4.5406,4.54559,6010000.0
2009-06-18 15:43:00,4.54449,4.54692,4.5407,4.5411,8260000.0
2009-06-18 15:44:00,4.54443,4.5459,4.53854,4.53936,4880000.0
2009-06-18 15:45:00,4.53893,4.54589,4.53893,4.54128,4510000.0
2009-06-18 15:46:00,4.54419,4.54419,4.53769,4.53769,6000000.0
2009-06-18 15:47:00,4.54081,4.54505,4.53761,4.53952,6750000.0
2009-06-18 15:48:00,4.54444,4.54515,4.53496,4.54378,10880000.0
2009-06-18 15:49:00,4.54266,4.54332,4.53292,4.53292,12000000.0
2009-06-18 15:50:00,4.54518,4.54518,4.53324,4.54255,7500000.0
2009-06-18 15:51:00,4.5424,4.54688,4.53927,4.54358,7500000.0
2009-06-18 15:52:00,4.54005,4.54611,4.53535,4.54466,5250000.0
2009-06-18 15:53:00,4.53918,4.54622,4.53749,4.54586,8630000.0
2009-06-18 15:54:00,4.54471,4.54472,4.53593,4.54431,4880000.0
2009-06-18 15:55:00,4.54435,4.54779,4.53891,4.54457,6380000.0
2009-06-18 15:56:00,4.54253,4.54432,4.53798,4.54432,6010000.0
2009-06-18 15:57:00,4.54344,4.5435,4.53757,4.5385,4880000.0
2009-06-18 15:58:00,4.53923,4.54652,4.53923,4.53991,4880000.0
2009-06-18 15:59:00,4.54262,4.54584,4.53764,4.54083,7500000.0
2009-06-18 16:00:00,4.5417,4.54476,4.52948,4.53691,5630000.0
2009-06-18 16:01:00,4.53488,4.53707,4.52606,4.5322,7890000.0
2009-06-18 16:02:00,4.5252,4.53259,4.525,4.53013,9760000.0
2009-06-18 16:03:00,4.52836,4.52914,4.52726,4.52862,4510000.0
2009-06-18 16:04:00,4.52348,4.53309,4.52071,4.5309,10510000.0
2009-06-18 16:05:00,4.5234,4.52904,4.5234,4.52904,5630000.0
2009-06-18 16:06:00,4.52901,4.52908,4.52396,4.52433,9010000.0
2009-06-18 16:07:00,4.52747,4.52932,4.51861,4.52701,8250000.0
2009-06-18 16:08:00,4.52945,4.53232,4.52084,4.53232,7510000.0
2009-06-18 16:09:00,4.53089,4.53145,4.52557,4.52816,6750000.0
2009-06-18 16:10:00,4.53072,4.53225,4.52307,4.5286,6750000.0
2009-06-18 16:11:00,4.53063,4.53097,4.51757,4.52341,4880000.0
2009-06-18 16:12:00,4.52837,4.52837,4.51898,4.52241,7130000.0
2009-06-18 16:13:00,4.51904,4.52546,4.51497,4.51497,12390000.0
2009-06-18 16:14:00,4.52148,4.52395,4.51769,4.52182,9750000.0
2009-06-18 16:15:00,4.52373,4.52525,4.51321,4.52451,5640000.0
2009-06-18 16:16:00,4.51889,4.52491,4.51382,4.52403,7510000.0
2009-06-18 16:17:00,4.52497,4.52599,4.51895,4.52599,5250000.0
2009-06-18 16:18:00,4.52629,4.52629,4.51575,4.52317,8260000.0
2009-06-18 16:19:00,4.52267,4.52488,4.5169,4.52092,5630000.0
2009-06-18 16:20:00,4.51765,4.52467,4.51612,4.52467,8250000.0
2009-06-18 16:21:00,4.52671,4.5289,4.51825,4.52361,9000000.0
2009-06-18 16:22:00,4.52604,4.52632,4.51717,4.52533,7880000.0
2009-06-18 16:23:00,4.52569,4.52569,4.51643,4.52148,9750000.0
2009-06-18 16:24:00,4.51805,4.5266,4.51805,4.52178,12000000.0
2009-06-18 16:25:00,4.52783,4.53293,4.5238,4.5258,6380000.0
2009-06-18 16:26:00,4.52601,4.53497,4.52384,4.53104,10500000.0
2009-06-18 16:27:00,4.5311,4.5311,4.52505,4.53066,4880000.0
2009-06-18 16:28:00,4.5297,4.53321,4.5238,4.5289,7880000.0
2009-06-18 16:29:00,4.52453,4.52693,4.52036,4.52158,6380000.0
2009-06-18 16:30:00,4.52554,4.53102,4.5253,4.52905,7130000.0
2009-06-18 16:31:00,4.5285,4.53001,4.52578,4.52578,5270000.0
2009-06-18 16:32:00,4.52703,4.52912,4.52618,4.52737,4510000.0
2009-06-18 16:33:00,4.52929,4.52929,4.5188,4.52541,5630000.0
2009-06-18 16:34:00,4.52527,4.52984,4.52184,4.52844,6010000.0
2009-06-18 16:35:00,4.52757,4.52954,4.52277,4.52954,11630000.0
2009-06-18 16:36:00,4.51991,4.52792,4.51991,4.52204,7880000.0
2009-06-18 16:37:00,4.52666,4.53026,4.5265,4.52952,8260000.0
2009-06-18 16:38:00,4.52515,4.53048,4.52134,4.53048,8630000.0
2009-06-18 16:39:00,4.52586,4.53024,4.52195,4.52978,6760000.0
2009-06-18 16:40:00,4.53005,4.53187,4.52495,4.5291,5630000.0
2009-06-18 16:41:00,4.52574,4.5314,4.52574,4.52665,6760000.0
2009-06-18 16:42:00,4.53155,4.5328,4.52576,4.52748,6750000.0
2009-06-18 16:43:00,4.53197,4.53381,4.52565,4.53158,7130000.0
2009-06-18 16:44:00,4.52488,4.53447,4.52488,4.52906,6010000.0
2009-06-18 16:45:00,4.53416,4.53416,4.52341,4.52582,6380000.0
2009-06-18 16:46:00,4.53329,4.53511,4.52908,4.52973,7130000.0
2009-06-18 16:47:00,4.5302,4.53691,4.5302,4.53691,5630000.0
2009-06-18 16:48:00,4.53538,4.53538,4.52669,4.53514,6750000.0
2009-06-18 16:49:00,4.52949,4.53635,4.5294,4.53635,5260000.0
2009-06-18 16:50:00,4.5323,4.53665,4.52758,4.52758,4880000.0
2009-06-18 16:51:00,4.53664,4.53848,4.52687,4.53809,9380000.0
2009-06-18 16:52:00,4.53417,4.53867,4.52906,4.53304,5630000.0
2009-06-18 16:53:00,4.53884,4.54029,4.53238,4.53238,9010000.0
2009-06-18 16:54:00,4.53343,4.53617,4.52381,4.52381,5630000.0
2009-06-18 16:55:00,4.53581,4.5368,4.52752,4.52752,10880000.0
2009-06-18 16:56:00,4.52396,4.53609,4.52013,4.52882,9380000.0
2009-06-18 16:57:00,4.53111,4.53111,4.52639,4.52991,5250000.0
2009-06-18 16:58:00,4.52969,4.53268,4.52154,4.52367,6010000.0
2009-06-18 16:59:00,4.5261,4.53032,4.5234,4.5301,7510000.0
2009-06-18 17:00:00,4.52863,4.53033,4.51953,4.53033,5260000.0
2009-06-18 17:01:00,4.52683,4.53128,4.52513,4.52513,6000000.0
2009-06-18 17:02:00,4.53256,4.53256,4.52236,4.52236,5250000.0
2009-06-18 17:03:00,4.53229,4.53229,4.52466,4.5289,8630000.0
2009-06-18 17:04:00,4.5294,4.532,4.52594,4.52964,7140000.0
2009-06-18 17:05:00,4.53229,4.53229,4.52672,4.52755,6750000.0
2009-06-18 17:06:00,4.52938,4.53121,4.52332,4.52332,5260000.0
2009-06-18 17:07:00,4.52967,4.53085,4.52529,4.52844,7510000.0
2009-06-18 17:08:00,4.52479,4.53052,4.52479,4.52639,5630000.0
2009-06-18 17:09:00,4.5272,4.52928,4.52049,4.52125,6380000.0
2009-06-18 17:10:00,4.52729,4.52883,4.52093,4.5228,7130000.0
2009-06-18 17:11:00,4.52459,4.52997,4.52322,4.52786,7880000.0
2009-06-18 17:12:00,4.52773,4.5305,4.51876,4.5305,8260000.0
2009-06-18 17:13:00,4.52746,4.52982,4.518,4.52581,7130000.0
2009-06-18 17:14:00,4.52436,4.52931,4.52294,4.52332,5260000.0
2009-06-18 17:15:00,4.52688,4.53044,4.52451,4.52876,9380000.0
2009-06-18 17:16:00,4.52423,4.52783,4.52423,4.5274,5250000.0
2009-06-18 17:17:00,4.52244,4.52884,4.51903,4.52768,6380000.0
2009-06-18 17:18:00,4.52426,4.52768,4.51397,4.52768,7890000.0
2009-06-18 17:19:00,4.5249,4.5249,4.51928,4.51968,5260000.0
2009-06-18 17:20:00,4.52444,4.52697,4.52301,4.52345,7130000.0
2009-06-18 17:21:00,4.52418,4.52692,4.51786,4.51816,7510000.0
2009-06-18 17:22:00,4.52441,4.52695,4.52153,4.52477,8630000.0
2009-06-18 17:23:00,4.52052,4.52666,4.5205,4.52289,6750000.0
2009-06-18 17:24:00,4.52423,4.52694,4.51684,4.52375,9000000.0
2009-06-18 17:25:00,4.52235,4.52551,4.52013,4.52144,6750000.0
2009-06-18 17:26:00,4.52422,4.5257,4.52011,4.52492,9010000.0
2009-06-18 17:27:00,4.52129,4.52714,4.51675,4.51972,10880000.0
2009-06-18 17:28:00,4.52238,4.52533,4.51973,4.52316,9380000.0
2009-06-18 17:29:00,4.51483,4.52393,4.51458,4.51765,10130000.0
2009-06-18 17:30:00,4.52525,4.52525,4.51454,4.52442,7510000.0
2009-06-18 17:31:00,4.52246,4.52493,4.51848,4.52421,9760000.0
2009-06-18 17:32:00,4.51591,4.52538,4.5155,4.5155,4510000.0
2009-06-18 17:33:00,4.52829,4.52846,4.52184,4.52705,5630000.0
2009-06-18 17:34:00,4.51746,4.52568,4.51587,4.52568,5640000.0
2009-06-18 17:35:00,4.5264,4.52763,4.51902,4.52604,6760000.0
2009-06-18 17:36:00,4.52701,4.52714,4.51789,4.52714,6000000.0
2009-06-18 17:37:00,4.52313,4.52875,4.52313,4.52709,6380000.0
2009-06-18 17:38:00,4.52149,4.53213,4.51939,4.51939,8630000.0
2009-06-18 17:39:00,4.52528,4.53148,4.52528,4.52832,6750000.0
2009-06-18 17:40:00,4.52101,4.5269,4.51627,4.52666,7880000.0
2009-06-18 17:41:00,4.52851,4.52953,4.52425,4.52903,7500000.0
2009-06-18 17:42:00,4.52975,4.52975,4.52581,4.52747,4880000.0
2009-06-18 17:43:00,4.51935,4.5297,4.51935,4.52054,10500000.0
2009-06-18 17:44:00,4.52774,4.5297,4.52262,4.52367,7130000.0
2009-06-18 17:45:00,4.52647,4.5284,4.5215,4.52437,10510000.0
2009-06-18 17:46:00,4.52754,4.52997,4.51846,4.52102,9750000.0
2009-06-18 17:47:00,4.52301,4.52937,4.5186,4.52363,6380000.0
2009-06-18 17:48:00,4.52799,4.52799,4.51428,4.52467,5250000.0
2009-06-18 17:49:00,4.52851,4.5307,4.52495,4.52581,9380000.0
2009-06-18 17:50:00,4.52854,4.52982,4.52634,4.52821,6750000.0
2009-06-18 17:51:00,4.52799,4.52951,4.52432,4.52543,5630000.0
2009-06-18 17:52:00,4.52779,4.52782,4.51944,4.52359,6750000.0
2009-06-18 17:53:00,4.52826,4.52955,4.51972,4.52919,10130000.0
2009-06-18 17:54:00,4.52324,4.52976,4.52324,4.52892,7500000.0
2009-06-18 17:55:00,4.52686,4.53037,4.51991,4.52876,8630000.0
2009-06-18 17:56:00,4.5306,4.5306,4.52078,4.52371,4880000.0
2009-06-18 17:57:00,4.52825,4.52903,4.51652,4.51652,10880000.0
2009-06-18 17:58:00,4.52118,4.53505,4.52118,4.52336,12020000.0
2009-06-18 17:59:00,4.52446,4.52997,4.52037,4.52464,9760000.0
2009-06-18 18:00:00,4.52658,4.53153,4.51794,4.5282,9750000.0
2009-06-18 18:01:00,4.5249,4.52853,4.51762,4.51762,5630000.0
2009-06-18 18:02:00,4.52218,4.53228,4.51995,4.52092,7880000.0
2009-06-18 18:03:00,4.52882,4.53336,4.52145,4.52905,6760000.0
2009-06-18 18:04:00,4.52285,4.52683,4.5197,4.51996,5250000.0
2009-06-18 18:05:00,4.52983,4.53017,4.52368,4.52368,5630000.0
2009-06-18 18:06:00,4.52744,4.53019,4.51971,4.52799,10510000.0
2009-06-18 18:07:00,4.52923,4.52923,4.5178,4.5178,10130000.0
2009-06-18 18:08:00,4.52676,4.52805,4.52257,4.52705,3770000.0
2009-06-18 18:09:00,4.52923,4.52942,4.52118,4.52459,10880000.0
2009-06-18 18:10:00,4.52829,4.53082,4.52051,4.52924,6010000.0
2009-06-18 18:11:00,4.52461,4.52687,4.51463,4.52155,7500000.0
2009-06-18 18:12:00,4.51896,4.52895,4.51896,4.52453,5630000.0
2009-06-18 18:13:00,4.52975,4.52975,4.52221,4.52221,4880000.0
2009-06-18 18:14:00,4.52718,4.53033,4.52462,4.52929,6000000.0
2009-06-18 18:15:00,4.52865,4.52896,4.52249,4.52499,6750000.0
2009-06-18 18:16:00,4.52448,4.53029,4.52266,4.52266,6750000.0
2009-06-18 18:17:00,4.52477,4.53013,4.51976,4.52857,9750000.0
2009-06-18 18:18:00,4.5282,4.52971,4.52017,4.52739,6000000.0
2009-06-18 18:19:00,4.52859,4.52964,4.51851,4.5289,8630000.0
2009-06-18 18:20:00,4.52904,4.52922,4.52334,4.52503,6750000.0
2009-06-18 18:21:00,4.52878,4.5302,4.52381,4.52381,4510000.0
2009-06-18 18:22:00,4.52093,4.52859,4.52093,4.52859,6380000.0
2009-06-18 18:23:00,4.52912,4.52999,4.52307,4.52475,7890000.0
2009-06-18 18:24:00,4.52231,4.53005,4.52096,4.52429,7500000.0
2009-06-18 18:25:00,4.52957,4.53458,4.52063,4.53032,8250000.0
2009-06-18 18:26:00,4.52331,4.52808,4.52329,4.52346,5250000.0
2009-06-18 18:27:00,4.52383,4.52701,4.51784,4.52536,8630000.0
2009-06-18 18:28:00,4.51893,4.52952,4.51893,4.52292,7130000.0
2009-06-18 18:29:00,4.51826,4.5288,4.51826,4.52249,7520000.0
2009-06-18 18:30:00,4.52987,4.52987,4.52328,4.52328,6380000.0
2009-06-18 18:31:00,4.52751,4.52971,4.5196,4.52377,7880000.0
2009-06-18 18:32:00,4.52782,4.52818,4.51798,4.51798,7500000.0
2009-06-18 18:33:00,4.51837,4.52694,4.51698,4.52464,11640000.0
2009-06-18 18:34:00,4.52343,4.52813,4.5211,4.52274,9380000.0
2009-06-18 18:35:00,4.52775,4.52889,4.52265,4.52265,5260000.0
2009-06-18 18:36:00,4.52477,4.52915,4.51937,4.52624,9380000.0
2009-06-18 18:37:00,4.52089,4.52964,4.52089,4.52603,8260000.0
2009-06-18 18:38:00,4.52591,4.52666,4.51897,4.52183,4880000.0
2009-06-18 18:39:00,4.52599,4.52655,4.51474,4.52635,9000000.0
2009-06-18 18:40:00,4.52762,4.52762,4.51516,4.51919,10880000.0
2009-06-18 18:41:00,4.52594,4.52751,4.51677,4.52628,7890000.0
2009-06-18 18:42:00,4.52401,4.52784,4.51606,4.52575,9760000.0
2009-06-18 18:43:00,4.52542,4.52916,4.51924,4.5273,13890000.0
2009-06-18 18:44:00,4.52376,4.52809,4.51888,4.52566,9380000.0
2009-06-18 18:45:00,4.5269,4.52786,4.51735,4.52644,6380000.0
2009-06-18 18:46:00,4.52695,4.52778,4.51801,4.52461,4510000.0
2009-06-18 18:47:00,4.52685,4.52753,4.52142,4.52541,6010000.0
2009-06-18 18:48:00,4.52673,4.52673,4.51723,4.51723,5250000.0
2009-06-18 18:49:00,4.52121,4.52762,4.51812,4.52466,7890000.0
2009-06-18 18:50:00,4.52639,4.52819,4.52164,4.52164,7880000.0
2009-06-18 18:51:00,4.52401,4.52704,4.52093,4.52432,7890000.0
2009-06-18 18:52:00,4.51594,4.52553,4.51594,4.52553,7500000.0
2009-06-18 18:53:00,4.52043,4.52712,4.51783,4.52533,8250000.0
2009-06-18 18:54:00,4.52389,4.52665,4.51881,4.5253,9010000.0
2009-06-18 18:55:00,4.52788,4.52788,4.51782,4.52722,8250000.0
2009-06-18 18:56:00,4.52731,4.52731,4.51755,4.52519,9010000.0
2009-06-18 18:57:00,4.52585,4.5267,4.51585,4.52585,6000000.0
2009-06-18 18:58:00,4.52548,4.52663,4.51656,4.52663,6010000.0
2009-06-18 18:59:00,4.52594,4.52618,4.51735,4.52207,5640000.0
2009-06-18 19:00:00,4.52496,4.52496,4.51327,4.51713,6750000.0
2009-06-18 19:01:00,4.52118,4.52265,4.5109,4.52242,6000000.0
2009-06-18 19:02:00,4.51109,4.5215,4.51109,4.52079,5630000.0
2009-06-18 19:03:00,4.52279,4.52279,4.51688,4.52236,5250000.0
2009-06-18 19:04:00,4.51853,4.52403,4.51268,4.52246,6380000.0
2009-06-18 19:05:00,4.52359,4.52577,4.51611,4.52332,9000000.0
2009-06-18 19:06:00,4.51939,4.52546,4.51558,4.52274,9400000.0
2009-06-18 19:07:00,4.52411,4.5251,4.51161,4.51701,9380000.0
2009-06-18 19:08:00,4.5228,4.5228,4.51377,4.52155,4140000.0
2009-06-18 19:09:00,4.52264,4.52264,4.51037,4.51573,6750000.0
2009-06-18 19:10:00,4.51888,4.5209,4.51018,4.5209,6750000.0
2009-06-18 19:11:00,4.52323,4.52395,4.51751,4.52036,8250000.0
2009-06-18 19:12:00,4.52013,4.52185,4.51816,4.51915,4510000.0
2009-06-18 19:13:00,4.5183,4.52124,4.51168,4.51168,10500000.0
2009-06-18 19:14:00,4.52438,4.52438,4.52002,4.52243,5250000.0
2009-06-18 19:15:00,4.52273,4.52493,4.51742,4.52295,7130000.0
2009-06-18 19:16:00,4.52134,4.52134,4.5116,4.51996,7130000.0
2009-06-18 19:17:00,4.52027,4.52239,4.51664,4.51664,6390000.0
2009-06-18 19:18:00,4.52108,4.52228,4.51747,4.52228,6010000.0
2009-06-18 19:19:00,4.51679,4.52313,4.51297,4.51951,5260000.0
2009-06-18 19:20:00,4.52222,4.5228,4.51272,4.52146,8630000.0
2009-06-18 19:21:00,4.51967,4.52316,4.51698,4.51698,5260000.0
2009-06-18 19:22:00,4.51853,4.52248,4.51728,4.519,7510000.0
2009-06-18 19:23:00,4.5214,4.52214,4.51777,4.52003,7500000.0
2009-06-18 19:24:00,4.51587,4.52283,4.51431,4.51999,6760000.0
2009-06-18 19:25:00,4.5157,4.52202,4.5154,4.52152,9390000.0
2009-06-18 19:26:00,4.52164,4.52221,4.51437,4.51437,7880000.0
2009-06-18 19:27:00,4.51921,4.52165,4.51513,4.51909,8260000.0
2009-06-18 19:28:00,4.51645,4.52591,4.51339,4.52128,10500000.0
2009-06-18 19:29:00,4.51854,4.52326,4.51205,4.51896,5260000.0
2009-06-18 19:30:00,4.51846,4.52075,4.5107,4.51575,10130000.0
2009-06-18 19:31:00,4.5208,4.5208,4.51097,4.51927,9750000.0
2009-06-18 19:32:00,4.52003,4.52176,4.5117,4.51353,10500000.0
2009-06-18 19:33:00,4.51094,4.52046,4.51094,4.51748,6010000.0
2009-06-18 19:34:00,4.52203,4.52313,4.51635,4.52049,9010000.0
2009-06-18 19:35:00,4.5212,4.52182,4.5177,4.51977,7130000.0
2009-06-18 19:36:00,4.51513,4.5215,4.51056,4.5215,4880000.0
2009-06-18 19:37:00,4.51912,4.5206,4.51282,4.51508,5250000.0
2009-06-18 19:38:00,4.51506,4.51958,4.51419,4.5192,6390000.0
2009-06-18 19:39:00,4.52018,4.52328,4.51428,4.51669,7500000.0
2009-06-18 19:40:00,4.51927,4.52235,4.5107,4.52235,7890000.0
2009-06-18 19:41:00,4.52116,4.52139,4.51521,4.52009,7140000.0
2009-06-18 19:42:00,4.52063,4.52063,4.51447,4.51975,4140000.0
2009-06-18 19:43:00,4.51511,4.52036,4.51132,4.51132,6750000.0
2009-06-18 19:44:00,4.52156,4.52156,4.51677,4.52021,5630000.0
2009-06-18 19:45:00,4.51878,4.52316,4.51701,4.51961,10890000.0
2009-06-18 19:46:00,4.51473,4.52084,4.51164,4.52084,5250000.0
2009-06-18 19:47:00,4.51234,4.52376,4.51234,4.52209,6400000.0
2009-06-18 19:48:00,4.52117,4.52162,4.51188,4.52162,7510000.0
2009-06-18 19:49:00,4.52096,4.52237,4.51278,4.51388,4510000.0
2009-06-18 19:50:00,4.51762,4.5222,4.51294,4.516,7130000.0
2009-06-18 19:51:00,4.51806,4.52298,4.51422,4.52048,6380000.0
2009-06-18 19:52:00,4.52097,4.52177,4.51606,4.52051,4880000.0
2009-06-18 19:53:00,4.52249,4.52632,4.51384,4.52192,7500000.0
2009-06-18 19:54:00,4.52253,4.52419,4.5147,4.5194,7500000.0
2009-06-18 19:55:00,4.52172,4.52172,4.51613,4.51955,5630000.0
2009-06-18 19:56:00,4.51609,4.52202,4.51298,4.51783,9380000.0
2009-06-18 19:57:00,4.51571,4.52216,4.51242,4.51845,5250000.0
2009-06-18 19:58:00,4.51595,4.52266,4.51595,4.52046,8260000.0
2009-06-18 19:59:00,4.51818,4.52103,4.51527,4.51749,8270000.0
2009-06-18 20:00:00,4.51718,4.52582,4.51177,4.5229,7130000.0
2009-06-18 20:01:00,4.51568,4.51767,4.51362,4.51767,5250000.0
2009-06-18 20:02:00,4.5112,4.52254,4.5112,4.51906,6760000.0
2009-06-18 20:03:00,4.52175,4.52292,4.51249,4.51249,7880000.0
2009-06-18 20:04:00,4.52368,4.52368,4.51286,4.52304,8640000.0
2009-06-18 20:05:00,4.51944,4.52449,4.51456,4.52239,9380000.0
2009-06-18 20:06:00,4.52129,4.52255,4.51233,4.51798,7890000.0
2009-06-18 20:07:00,4.51974,4.52406,4.51474,4.52292,7510000.0
2009-06-18 20:08:00,4.51822,4.5229,4.51402,4.5229,5630000.0
2009-06-18 20:09:00,4.51748,4.52412,4.51156,4.52412,6380000.0
2009-06-18 20:10:00,4.51909,4.52346,4.51493,4.51794,6390000.0
2009-06-18 20:11:00,4.52264,4.52447,4.51437,4.52008,8630000.0
2009-06-18 20:12:00,4.51758,4.52174,4.51758,4.52019,4880000.0
2009-06-18 20:13:00,4.52245,4.52563,4.51303,4.52309,6770000.0
2009-06-18 20:14:00,4.52492,4.5284,4.51501,4.52801,5260000.0
2009-06-18 20:15:00,4.51484,4.52607,4.51484,4.51975,8630000.0
2009-06-18 20:16:00,4.52258,4.52616,4.51882,4.52616,7130000.0
2009-06-18 20:17:00,4.52355,4.52484,4.51942,4.51942,7130000.0
2009-06-18 20:18:00,4.52093,4.52606,4.51604,4.51604,5630000.0
2009-06-18 20:19:00,4.52445,4.52826,4.52335,4.52599,7500000.0
2009-06-18 20:20:00,4.52658,4.52658,4.51854,4.5247,10140000.0
2009-06-18 20:21:00,4.52323,4.52527,4.51991,4.52406,8260000.0
2009-06-18 20:22:00,4.5237,4.52549,4.51666,4.51666,5630000.0
2009-06-18 20:23:00,4.52052,4.52622,4.51492,4.52013,7500000.0
2009-06-18 20:24:00,4.52686,4.52835,4.52142,4.52569,6760000.0
2009-06-18 20:25:00,4.52409,4.52409,4.51461,4.51884,8250000.0
2009-06-18 20:26:00,4.52692,4.52812,4.51549,4.52262,6760000.0
2009-06-18 20:27:00,4.52564,4.52748,4.52114,4.52748,7880000.0
2009-06-18 20:28:00,4.52635,4.52763,4.51767,4.52629,9760000.0
2009-06-18 20:29:00,4.5259,4.52923,4.52105,4.52216,10900000.0
2009-06-18 20:30:00,4.52693,4.5306,4.52085,4.52713,6750000.0
2009-06-18 20:31:00,4.52593,4.52748,4.51737,4.52257,6750000.0
2009-06-18 20:32:00,4.52788,4.53054,4.52316,4.52316,6760000.0
2009-06-18 20:33:00,4.52677,4.52982,4.51574,4.52982,7890000.0
2009-06-18 20:34:00,4.52867,4.52867,4.52139,4.52767,6380000.0
2009-06-18 20:35:00,4.5278,4.52935,4.52167,4.52167,6750000.0
2009-06-18 20:36:00,4.52808,4.52905,4.51945,4.52748,10510000.0
2009-06-18 20:37:00,4.52965,4.52965,4.52477,4.52788,5630000.0
2009-06-18 20:38:00,4.52534,4.52534,4.51453,4.52077,9390000.0
2009-06-18 20:39:00,4.52115,4.52639,4.51669,4.52639,5260000.0
2009-06-18 20:40:00,4.52293,4.52798,4.52153,4.52699,6010000.0
2009-06-18 20:41:00,4.52584,4.5262,4.51899,4.5233,9750000.0
2009-06-18 20:42:00,4.52606,4.52606,4.51666,4.52059,8260000.0
2009-06-18 20:43:00,4.52446,4.52681,4.52104,4.52317,5250000.0
2009-06-18 20:44:00,4.52589,4.52707,4.52332,4.52332,6760000.0
2009-06-18 20:45:00,4.52293,4.52818,4.52293,4.52376,6380000.0
2009-06-18 20:46:00,4.52604,4.52816,4.52164,4.52269,8630000.0
2009-06-18 20:47:00,4.52753,4.52753,4.51706,4.51706,6010000.0
2009-06-18 20:48:00,4.52445,4.52883,4.52183,4.52751,8250000.0
2009-06-18 20:49:00,4.52367,4.5286,4.51735,4.52625,9010000.0
2009-06-18 20:50:00,4.52652,4.52896,4.51744,4.52374,6780000.0
2009-06-18 20:51:00,4.527,4.52768,4.51779,4.52434,6750000.0
2009-06-18 20:52:00,4.52126,4.52785,4.52085,4.52111,10510000.0
2009-06-18 20:53:00,4.52799,4.52815,4.51787,4.51787,7130000.0
2009-06-18 20:54:00,4.523,4.52962,4.51765,4.52811,9010000.0
2009-06-18 20:55:00,4.52534,4.52812,4.52415,4.52755,5260000.0
2009-06-18 20:56:00,4.52554,4.52628,4.51555,4.52589,12380000.0
2009-06-18 20:57:00,4.52792,4.52792,4.52299,4.52542,6750000.0
2009-06-18 20:58:00,4.52317,4.52899,4.52161,4.52899,6380000.0
2009-06-18 20:59:00,4.52321,4.52839,4.51864,4.52355,3750000.0
2009-06-18 21:00:00,4.52248,4.53217,4.52248,4.52406,7510000.0
2009-06-18 21:01:00,4.52706,4.52706,4.51826,4.52563,7130000.0
2009-06-18 21:02:00,4.52851,4.5289,4.52182,4.52686,6380000.0
2009-06-18 21:03:00,4.52427,4.53022,4.52014,4.52519,7500000.0
2009-06-18 21:04:00,4.52763,4.52763,4.51347,4.51591,7520000.0
2009-06-18 21:05:00,4.52928,4.52974,4.52206,4.52206,9380000.0
2009-06-18 21:06:00,4.52632,4.52916,4.52346,4.52916,5630000.0
2009-06-18 21:07:00,4.52773,4.52909,4.51869,4.52383,5260000.0
2009-06-18 21:08:00,4.5256,4.52861,4.52447,4.52447,9380000.0
2009-06-18 21:09:00,4.52456,4.52899,4.52444,4.52724,7130000.0
2009-06-18 21:10:00,4.52117,4.52696,4.52117,4.52363,4880000.0
2009-06-18 21:11:00,4.52458,4.52968,4.52304,4.52763,5260000.0
2009-06-18 21:12:00,4.5261,4.52709,4.51773,4.52709,8630000.0
2009-06-18 21:13:00,4.5289,4.53029,4.52641,4.52811,5250000.0
2009-06-18 21:14:00,4.52846,4.53029,4.52607,4.52837,5250000.0
2009-06-18 21:15:00,4.52565,4.53134,4.52459,4.52937,5260000.0
2009-06-18 21:16:00,4.52804,4.53098,4.52118,4.52916,6010000.0
2009-06-18 21:17:00,4.52117,4.53008,4.52062,4.52959,6010000.0
2009-06-18 21:18:00,4.52288,4.5346,4.52288,4.53142,9760000.0
2009-06-18 21:19:00,4.52505,4.52966,4.52485,4.52487,6000000.0
2009-06-18 21:20:00,4.52923,4.52923,4.51881,4.51881,5260000.0
2009-06-18 21:21:00,4.5242,4.53144,4.51946,4.52322,7880000.0
2009-06-18 21:22:00,4.52735,4.53007,4.52684,4.52847,7880000.0
2009-06-18 21:23:00,4.52802,4.52802,4.52068,4.52421,5260000.0
2009-06-18 21:24:00,4.52686,4.5281,4.51759,4.5227,7140000.0
2009-06-18 21:25:00,4.51779,4.52868,4.51779,4.52659,6000000.0
2009-06-18 21:26:00,4.5277,4.53007,4.526,4.53007,6380000.0
2009-06-18 21:27:00,4.52739,4.53126,4.52005,4.52005,5630000.0
2009-06-18 21:28:00,4.52493,4.53057,4.52168,4.52168,7510000.0
2009-06-18 21:29:00,4.52748,4.53273,4.52538,4.52748,7140000.0
2009-06-18 21:30:00,4.52866,4.53093,4.51876,4.52534,10500000.0
2009-06-18 21:31:00,4.52134,4.53057,4.51559,4.53057,9380000.0
2009-06-18 21:32:00,4.52018,4.52848,4.52018,4.52709,4880000.0
2009-06-18 21:33:00,4.52969,4.52969,4.52089,4.52728,7130000.0
2009-06-18 21:34:00,4.52798,4.52841,4.5238,4.52472,5250000.0
2009-06-18 21:35:00,4.52631,4.53057,4.52459,4.53014,6010000.0
2009-06-18 21:36:00,4.52642,4.52836,4.52175,4.52226,8630000.0
2009-06-18 21:37:00,4.52767,4.53178,4.52241,4.52611,7880000.0
2009-06-18 21:38:00,4.52609,4.52731,4.5222,4.52731,6750000.0
2009-06-18 21:39:00,4.52544,4.53114,4.52031,4.52333,8250000.0
2009-06-18 21:40:00,4.52217,4.52889,4.52217,4.52726,4510000.0
2009-06-18 21:41:00,4.52688,4.52939,4.5232,4.5269,4510000.0
2009-06-18 21:42:00,4.52863,4.52965,4.51928,4.51928,6380000.0
2009-06-18 21:43:00,4.52886,4.52886,4.52247,4.52797,6750000.0
2009-06-18 21:44:00,4.52478,4.52976,4.51915,4.52318,7130000.0
2009-06-18 21:45:00,4.5298,4.5298,4.52237,4.52617,7500000.0
2009-06-18 21:46:00,4.52358,4.52999,4.51905,4.52667,9400000.0
2009-06-18 21:47:00,4.53018,4.53018,4.52218,4.52218,6750000.0
2009-06-18 21:48:00,4.52535,4.5284,4.51962,4.51962,5260000.0
2009-06-18 21:49:00,4.52457,4.53183,4.52457,4.52898,6010000.0
2009-06-18 21:50:00,4.52889,4.53103,4.52472,4.52816,6000000.0
2009-06-18 21:51:00,4.52464,4.52902,4.52464,4.52873,8250000.0
2009-06-18 21:52:00,4.53094,4.53135,4.52529,4.52968,6760000.0
2009-06-18 21:53:00,4.52906,4.52906,4.51854,4.51917,6380000.0
2009-06-18 21:54:00,4.52232,4.52743,4.51883,4.51883,6390000.0
2009-06-18 21:55:00,4.52889,4.5301,4.52432,4.52701,11630000.0
2009-06-18 21:56:00,4.52742,4.53021,4.51982,4.52932,6010000.0
2009-06-18 21:57:00,4.52565,4.53054,4.52428,4.52978,7880000.0
2009-06-18 21:58:00,4.52189,4.53322,4.52189,4.52848,6750000.0
2009-06-18 21:59:00,4.53108,4.53118,4.52127,4.53079,12010000.0
2009-06-18 22:00:00,4.53128,4.53128,4.52652,4.52901,9000000.0
2009-06-18 22:01:00,4.52618,4.52935,4.525,4.52858,6380000.0
2009-06-18 22:03:00,4.52849,4.531,4.51982,4.52966,5250000.0
2009-06-18 22:04:00,4.52943,4.52977,4.52772,4.529,9000000.0
2009-06-18 22:05:00,4.52755,4.5313,4.52124,4.53031,6380000.0
2009-06-18 22:06:00,4.52826,4.52936,4.5217,4.52836,6000000.0
2009-06-18 22:07:00,4.52531,4.53273,4.52531,4.53074,7500000.0
2009-06-18 22:08:00,4.52933,4.53039,4.52136,4.52457,8630000.0
2009-06-18 22:09:00,4.52701,4.52987,4.52308,4.52829,9010000.0
2009-06-18 22:10:00,4.51917,4.52873,4.51846,4.52873,5250000.0
2009-06-18 22:11:00,4.52821,4.5306,4.52585,4.52762,4880000.0
2009-06-18 22:12:00,4.5243,4.53122,4.5243,4.53054,6380000.0
2009-06-18 22:13:00,4.52601,4.52879,4.51653,4.52879,4880000.0
2009-06-18 22:14:00,4.52351,4.52835,4.51802,4.52835,4880000.0
2009-06-18 22:15:00,4.51858,4.52824,4.51858,4.52803,4510000.0
2009-06-18 22:16:00,4.52979,4.52979,4.51738,4.52836,7140000.0
2009-06-18 22:17:00,4.52225,4.52967,4.51972,4.52843,5260000.0
2009-06-18 22:18:00,4.52512,4.53119,4.52117,4.52823,7500000.0
2009-06-18 22:19:00,4.52626,4.5304,4.52145,4.52999,4890000.0
2009-06-18 22:20:00,4.52466,4.53136,4.51894,4.52097,9750000.0
2009-06-18 22:21:00,4.52687,4.5319,4.52215,4.52592,7880000.0
2009-06-18 22:22:00,4.52818,4.52818,4.51834,4.52255,9380000.0
2009-06-18 22:23:00,4.52628,4.52923,4.51952,4.52892,10510000.0
2009-06-18 22:24:00,4.52856,4.52856,4.51885,4.51885,6380000.0
2009-06-18 22:25:00,4.52213,4.53167,4.52213,4.53067,4890000.0
2009-06-18 22:26:00,4.53021,4.53021,4.52351,4.52697,7130000.0
2009-06-18 22:27:00,4.52452,4.53104,4.52452,4.52521,7130000.0
2009-06-18 22:28:00,4.52432,4.52967,4.5221,4.5221,6020000.0
2009-06-18 22:29:00,4.52832,4.52955,4.51916,4.52381,7880000.0
2009-06-18 22:30:00,4.53007,4.53007,4.52022,4.52978,4500000.0
2009-06-18 22:31:00,4.52908,4.53082,4.52635,4.52644,4890000.0
2009-06-18 22:32:00,4.52651,4.5301,4.51977,4.5301,3380000.0
2009-06-18 22:33:00,4.53022,4.53022,4.52303,4.52303,4510000.0
2009-06-18 22:34:00,4.53057,4.53172,4.52154,4.52875,7880000.0
2009-06-18 22:35:00,4.5297,4.5297,4.51976,4.52621,6000000.0
2009-06-18 22:36:00,4.52834,4.52892,4.51925,4.52491,7880000.0
2009-06-18 22:37:00,4.52803,4.52945,4.52469,4.52897,5250000.0
2009-06-18 22:38:00,4.52488,4.53012,4.52372,4.52899,5260000.0
2009-06-18 22:39:00,4.52342,4.52914,4.51927,4.52626,6380000.0
2009-06-18 22:40:00,4.5297,4.5297,4.52448,4.52937,7510000.0
2009-06-18 22:41:00,4.52983,4.52983,4.52422,4.52924,5630000.0
2009-06-18 22:43:00,4.52517,4.53309,4.5224,4.52449,7500000.0
2009-06-18 22:44:00,4.52076,4.53189,4.52076,4.53034,9750000.0
2009-06-18 22:45:00,4.52973,4.53023,4.52195,4.5287,6000000.0
2009-06-18 22:46:00,4.52868,4.52989,4.51693,4.52989,7880000.0
2009-06-18 22:47:00,4.52762,4.5284,4.51928,4.51928,8260000.0
2009-06-18 22:48:00,4.51993,4.53134,4.51913,4.53028,10500000.0
2009-06-18 22:49:00,4.52486,4.52954,4.52396,4.52829,4510000.0
2009-06-18 22:50:00,4.52392,4.52793,4.52349,4.52728,3000000.0
2009-06-18 22:51:00,4.52757,4.53135,4.52229,4.52706,5250000.0
2009-06-18 22:52:00,4.52222,4.53196,4.52222,4.53196,10130000.0
2009-06-18 22:53:00,4.53099,4.53234,4.52622,4.53171,6380000.0
2009-06-18 22:54:00,4.5264,4.52919,4.52386,4.52587,3760000.0
2009-06-18 22:55:00,4.52094,4.53131,4.52094,4.52946,9380000.0
2009-06-18 22:56:00,4.52096,4.53063,4.52084,4.53063,5250000.0
2009-06-18 22:57:00,4.52184,4.53336,4.52184,4.52974,8630000.0
2009-06-18 22:58:00,4.53147,4.53446,4.52282,4.52282,7880000.0
2009-06-18 22:59:00,4.52544,4.52857,4.51798,4.52117,9380000.0
2009-06-18 23:00:00,4.51387,4.52824,4.51387,4.52824,7880000.0
2009-06-18 23:01:00,4.52935,4.52991,4.52035,4.52867,4510000.0
2009-06-18 23:02:00,4.52012,4.52956,4.52012,4.52956,8250000.0
2009-06-18 23:03:00,4.52876,4.52945,4.52859,4.52936,5250000.0
2009-06-18 23:12:00,4.52799,4.52993,4.52012,4.52963,6770000.0
2009-06-18 23:14:00,4.52387,4.53062,4.51731,4.51731,8630000.0
2009-06-18 23:15:00,4.52162,4.53106,4.52162,4.53106,7130000.0
2009-06-18 23:16:00,4.52138,4.52891,4.52138,4.52891,7500000.0
2009-06-18 23:19:00,4.52867,4.52991,4.52032,4.52032,7500000.0
2009-06-18 23:20:00,4.51481,4.52229,4.51481,4.52229,1500000.0
2009-06-18 23:30:00,4.52022,4.52939,4.52022,4.52398,6390000.0
2009-06-18 23:35:00,4.51576,4.52764,4.51576,4.52332,8650000.0
2009-06-18 23:36:00,4.51055,4.52301,4.51055,4.52266,5250000.0
2009-06-18 23:37:00,4.52238,4.52238,4.51731,4.51767,6750000.0
2009-06-18 23:38:00,4.51425,4.52495,4.51425,4.52018,7880000.0
2009-06-18 23:39:00,4.52781,4.5293,4.52352,4.5259,8650000.0
2009-06-18 23:40:00,4.52769,4.52769,4.52231,4.52713,6380000.0
2009-06-18 23:42:00,4.5153,4.52745,4.5153,4.52655,6380000.0
2009-06-18 23:43:00,4.52685,4.52685,4.51519,4.51565,7500000.0
2009-06-18 23:44:00,4.51792,4.52812,4.51792,4.52732,11250000.0
2009-06-18 23:45:00,4.52728,4.52813,4.51948,4.52709,7500000.0
2009-06-18 23:46:00,4.52229,4.52709,4.52108,4.52241,4880000.0
2009-06-18 23:47:00,4.52247,4.52726,4.52247,4.52726,1500000.0
2009-06-18 23:49:00,4.52702,4.52779,4.52237,4.52561,5260000.0
2009-06-18 23:50:00,4.52284,4.52792,4.51852,4.52258,6380000.0
2009-06-18 23:51:00,4.52186,4.52627,4.52186,4.52627,1500000.0
2009-06-18 23:52:00,4.52274,4.52574,4.52026,4.52574,5250000.0
2009-06-18 23:54:00,4.52407,4.5243,4.5198,4.5198,4880000.0
2009-06-18 23:55:00,4.52386,4.52697,4.51719,4.5254,4880000.0
2009-06-18 23:56:00,4.52565,4.52578,4.51632,4.52537,5630000.0
2009-06-18 23:58:00,4.52394,4.52834,4.51893,4.51893,5250000.0
2009-06-19 00:00:00,4.52942,4.52942,4.52408,4.52723,5250000.0
2009-06-19 00:07:00,4.52346,4.52841,4.51852,4.52263,10140000.0
2009-06-19 00:08:00,4.52817,4.52817,4.51799,4.52746,13150000.0
2009-06-19 00:10:00,4.52229,4.52932,4.52,4.52319,10130000.0
2009-06-19 00:11:00,4.5247,4.52736,4.51792,4.52357,11260000.0
2009-06-19 00:13:00,4.52609,4.52801,4.51812,4.51842,10140000.0
2009-06-19 00:15:00,4.52814,4.5282,4.51865,4.527,6010000.0
2009-06-19 00:17:00,4.52365,4.53037,4.51922,4.52843,17260000.0
2009-06-19 00:18:00,4.52727,4.52811,4.51822,4.52547,14260000.0
2009-06-19 00:19:00,4.52752,4.52762,4.51812,4.52752,3000000.0
2009-06-19 00:22:00,4.52676,4.52789,4.52216,4.52789,9000000.0
2009-06-19 00:24:00,4.52249,4.52692,4.52158,4.52184,6010000.0
2009-06-19 00:25:00,4.52198,4.52732,4.51792,4.52664,6000000.0
2009-06-19 00:27:00,4.52218,4.52697,4.51785,4.52158,7510000.0
2009-06-19 00:29:00,4.52251,4.52711,4.52132,4.52657,8630000.0
2009-06-19 00:30:00,4.52954,4.52954,4.52155,4.52729,5250000.0
2009-06-19 00:32:00,4.51558,4.52799,4.51558,4.52683,7130000.0
2009-06-19 00:34:00,4.52392,4.52801,4.51812,4.52244,8630000.0
2009-06-19 00:36:00,4.52849,4.52849,4.51608,4.52706,8260000.0
2009-06-19 00:37:00,4.52585,4.52749,4.51842,4.52048,5630000.0
2009-06-19 00:38:00,4.52272,4.52781,4.51812,4.52609,7520000.0
2009-06-19 00:39:00,4.52698,4.52699,4.51762,4.52699,7150000.0
2009-06-19 00:41:00,4.51822,4.52842,4.51822,4.52283,7500000.0
2009-06-19 00:43:00,4.51802,4.52742,4.51802,4.52299,10520000.0
2009-06-19 00:44:00,4.52326,4.52821,4.51832,4.52772,7510000.0
2009-06-19 00:45:00,4.52567,4.52946,4.52002,4.52712,9770000.0
2009-06-19 00:46:00,4.52748,4.52771,4.51863,4.52697,7880000.0
2009-06-19 00:48:00,4.52716,4.52717,4.51792,4.52198,5630000.0
2009-06-19 00:49:00,4.52765,4.52765,4.52323,4.52323,1130000.0
2009-06-19 00:50:00,4.52697,4.52697,4.52697,4.52697,380000.0
2009-06-19 00:51:00,4.52589,4.52746,4.52296,4.52478,4510000.0
2009-06-19 00:52:00,4.52529,4.52672,4.52138,4.52198,6770000.0
2009-06-19 00:53:00,4.52684,4.52684,4.52153,4.52257,1510000.0
2009-06-19 01:00:00,4.52891,4.52981,4.51992,4.52936,8640000.0
2009-06-19 01:11:00,4.52313,4.52792,4.52313,4.52362,5630000.0
2009-06-19 01:12:00,4.52646,4.52764,4.52218,4.52377,5250000.0
2009-06-19 01:14:00,4.51689,4.52665,4.51689,4.52665,6380000.0
2009-06-19 01:15:00,4.52671,4.52799,4.52028,4.52732,8250000.0
2009-06-19 01:16:00,4.52796,4.52853,4.52158,4.52665,6000000.0
2009-06-19 01:30:00,4.52927,4.52986,4.52428,4.52976,6000000.0
2009-06-19 01:45:00,4.52949,4.52956,4.52451,4.52451,5250000.0
2009-06-19 01:47:00,4.52767,4.52826,4.52712,4.52826,6750000.0
2009-06-19 02:09:00,4.52679,4.52768,4.51743,4.52691,5630000.0
2009-06-19 02:10:00,4.52486,4.52782,4.52195,4.5267,7880000.0
2009-06-19 02:11:00,4.52508,4.52508,4.51671,4.51909,5630000.0
2009-06-19 02:12:00,4.52616,4.52636,4.5208,4.5208,4510000.0
2009-06-19 02:13:00,4.52684,4.52874,4.51768,4.52228,7130000.0
2009-06-19 02:14:00,4.52178,4.52675,4.51803,4.5247,6750000.0
2009-06-19 02:15:00,4.52469,4.52905,4.51809,4.521,18780000.0
2009-06-19 02:16:00,4.52616,4.52616,4.51976,4.52264,6000000.0
2009-06-19 02:17:00,4.52424,4.52595,4.51975,4.52033,8250000.0
2009-06-19 02:18:00,4.52566,4.52599,4.51461,4.51998,6000000.0
2009-06-19 02:19:00,4.52218,4.5257,4.51421,4.52195,6760000.0
2009-06-19 02:20:00,4.52613,4.52738,4.52587,4.52598,3750000.0
2009-06-19 02:21:00,4.52729,4.52729,4.52233,4.52639,5260000.0
2009-06-19 02:22:00,4.52694,4.52994,4.51763,4.52433,7130000.0
2009-06-19 02:23:00,4.52495,4.52855,4.51841,4.5265,6010000.0
2009-06-19 02:24:00,4.52223,4.52884,4.52223,4.52668,3010000.0
2009-06-19 02:25:00,4.52247,4.52648,4.5179,4.52225,6390000.0
2009-06-19 02:26:00,4.51725,4.52593,4.51725,4.52182,4130000.0
2009-06-19 02:27:00,4.51773,4.52748,4.51773,4.52153,5630000.0
2009-06-19 02:28:00,4.52538,4.52698,4.51791,4.52217,4880000.0
2009-06-19 02:29:00,4.52703,4.52742,4.52192,4.52192,5250000.0
2009-06-19 02:30:00,4.52865,4.52865,4.522,4.522,10510000.0
2009-06-19 02:31:00,4.52074,4.52801,4.52074,4.52666,7130000.0
2009-06-19 02:32:00,4.52475,4.52724,4.51792,4.51792,5250000.0
2009-06-19 02:33:00,4.5266,4.52685,4.52038,4.52635,6760000.0
2009-06-19 02:34:00,4.51943,4.53087,4.51943,4.52826,6760000.0
2009-06-19 02:35:00,4.52289,4.52607,4.52088,4.52561,6390000.0
2009-06-19 02:36:00,4.52275,4.52764,4.52275,4.52707,3380000.0
2009-06-19 02:37:00,4.5269,4.5269,4.52037,4.52217,5250000.0
2009-06-19 02:38:00,4.52578,4.52859,4.52257,4.52257,4510000.0
2009-06-19 02:39:00,4.52706,4.52706,4.52328,4.52501,5250000.0
2009-06-19 02:40:00,4.52405,4.52599,4.51572,4.51572,5260000.0
2009-06-19 02:41:00,4.52282,4.5291,4.52282,4.52445,5630000.0
2009-06-19 02:42:00,4.52388,4.52738,4.52221,4.52235,3380000.0
2009-06-19 02:43:00,4.52571,4.52576,4.52161,4.52502,5250000.0
2009-06-19 02:44:00,4.52718,4.52805,4.52265,4.5271,3010000.0
2009-06-19 02:45:00,4.52943,4.52943,4.51757,4.52772,12770000.0
2009-06-19 02:48:00,4.52443,4.52443,4.51825,4.51989,4520000.0
2009-06-19 02:49:00,4.5175,4.52595,4.5175,4.52086,7130000.0
2009-06-19 02:53:00,4.52036,4.52743,4.51666,4.5238,12750000.0
2009-06-19 02:55:00,4.52487,4.52541,4.51552,4.52181,4880000.0
2009-06-19 02:56:00,4.52397,4.52405,4.51913,4.52136,7880000.0
2009-06-19 02:58:00,4.52581,4.52581,4.51592,4.5247,5640000.0
2009-06-19 03:00:00,4.52639,4.52639,4.51401,4.52381,20670000.0
2009-06-19 03:02:00,4.52486,4.52546,4.5202,4.5242,7880000.0
2009-06-19 03:03:00,4.5217,4.52594,4.5202,4.52331,4140000.0
2009-06-19 03:05:00,4.52329,4.52452,4.51906,4.51906,4140000.0
2009-06-19 03:07:00,4.52622,4.52781,4.51767,4.52715,7140000.0
2009-06-19 03:08:00,4.52059,4.52196,4.50958,4.50958,7510000.0
2009-06-19 03:09:00,4.51325,4.51889,4.50778,4.51323,5630000.0
2009-06-19 03:10:00,4.51967,4.52092,4.51602,4.52092,4500000.0
2009-06-19 03:11:00,4.51708,4.51992,4.51083,4.51642,2260000.0
2009-06-19 03:12:00,4.52077,4.52077,4.51542,4.51542,1500000.0
2009-06-19 03:13:00,4.52002,4.52087,4.51572,4.51592,4880000.0
2009-06-19 03:14:00,4.52141,4.52141,4.51152,4.51859,4130000.0
2009-06-19 03:15:00,4.51741,4.52226,4.51718,4.51872,4880000.0
2009-06-19 03:16:00,4.5152,4.5197,4.51462,4.51505,7500000.0
2009-06-19 03:17:00,4.51236,4.52228,4.51236,4.52126,4880000.0
2009-06-19 03:19:00,4.52022,4.52161,4.51404,4.52006,5630000.0
2009-06-19 03:20:00,4.51533,4.52088,4.51137,4.51921,5260000.0
2009-06-19 03:21:00,4.51611,4.5191,4.51004,4.5191,21380000.0
2009-06-19 03:22:00,4.5203,4.5203,4.51017,4.52011,7880000.0
2009-06-19 03:23:00,4.52147,4.52163,4.5146,4.52163,5250000.0
2009-06-19 03:24:00,4.52161,4.52174,4.52033,4.52033,3380000.0
2009-06-19 03:25:00,4.52023,4.52053,4.51531,4.51934,7130000.0
2009-06-19 03:26:00,4.51597,4.52229,4.51597,4.51653,6000000.0
2009-06-19 03:27:00,4.51985,4.52135,4.51938,4.52048,3750000.0
2009-06-19 03:28:00,4.52031,4.52121,4.51132,4.52076,10890000.0
2009-06-19 03:29:00,4.5198,4.52115,4.51517,4.52053,6760000.0
2009-06-19 03:30:00,4.51622,4.52055,4.51622,4.52055,1130000.0
2009-06-19 03:31:00,4.52033,4.52033,4.51518,4.51977,4130000.0
2009-06-19 03:32:00,4.52024,4.52104,4.51565,4.51587,6760000.0
2009-06-19 03:33:00,4.51716,4.52033,4.51553,4.52033,6760000.0
2009-06-19 03:34:00,4.51986,4.51986,4.51448,4.515,4510000.0
2009-06-19 03:35:00,4.51658,4.52017,4.51154,4.5187,5260000.0
2009-06-19 03:36:00,4.51629,4.51975,4.51405,4.51444,4500000.0
2009-06-19 03:37:00,4.51433,4.52038,4.51433,4.51959,3770000.0
2009-06-19 03:38:00,4.5214,4.5267,4.5192,4.5267,2640000.0
2009-06-19 03:39:00,4.52386,4.52885,4.51874,4.52649,18010000.0
2009-06-19 03:40:00,4.52702,4.52926,4.52265,4.52429,4510000.0
2009-06-19 03:41:00,4.52704,4.52775,4.52167,4.52192,7140000.0
2009-06-19 03:42:00,4.52116,4.52116,4.51653,4.51653,4880000.0
2009-06-19 03:43:00,4.51495,4.52181,4.51495,4.52137,3380000.0
2009-06-19 03:44:00,4.51769,4.52064,4.51074,4.52064,7880000.0
2009-06-19 03:45:00,4.52087,4.52214,4.51634,4.51644,5250000.0
2009-06-19 03:46:00,4.51984,4.51984,4.51437,4.51504,4510000.0
2009-06-19 03:47:00,4.52127,4.52127,4.51619,4.52,4500000.0
2009-06-19 03:50:00,4.51564,4.52072,4.51564,4.52007,2250000.0
2009-06-19 03:51:00,4.51162,4.52086,4.51162,4.51572,7510000.0
2009-06-19 03:52:00,4.51997,4.52046,4.51554,4.51687,7510000.0
2009-06-19 03:54:00,4.51722,4.52087,4.51172,4.52082,6750000.0
2009-06-19 03:55:00,4.51899,4.52096,4.51112,4.51112,5630000.0
2009-06-19 03:57:00,4.51533,4.51537,4.51533,4.51537,1500000.0
2009-06-19 03:59:00,4.51756,4.52091,4.51212,4.51605,4880000.0
2009-06-19 04:00:00,4.52147,4.52331,4.51342,4.52153,21800000.0
2009-06-19 04:02:00,4.51982,4.52008,4.51538,4.52008,4130000.0
2009-06-19 04:04:00,4.50968,4.52115,4.50968,4.52027,6010000.0
2009-06-19 04:06:00,4.52061,4.52151,4.51162,4.52106,8270000.0
2009-06-19 04:08:00,4.51745,4.52093,4.51564,4.52056,4510000.0
2009-06-19 04:09:00,4.51029,4.51894,4.50904,4.51381,7140000.0
2009-06-19 04:11:00,4.51949,4.52092,4.51547,4.51558,9760000.0
2009-06-19 04:12:00,4.52095,4.52095,4.51568,4.51568,1500000.0
2009-06-19 04:13:00,4.51909,4.52017,4.51093,4.52017,6000000.0
2009-06-19 04:14:00,4.52121,4.52121,4.51403,4.51403,2250000.0
2009-06-19 04:15:00,4.52225,4.52281,4.51292,4.52232,25510000.0
2009-06-19 04:16:00,4.51142,4.52082,4.51142,4.52082,3760000.0
2009-06-19 04:18:00,4.51132,4.52121,4.51132,4.52008,4150000.0
2009-06-19 04:21:00,4.5186,4.52043,4.5186,4.52003,3000000.0
2009-06-19 04:23:00,4.52028,4.52092,4.51423,4.52092,5250000.0
2009-06-19 04:25:00,4.52041,4.52131,4.51142,4.52086,8640000.0
2009-06-19 04:27:00,4.51987,4.52036,4.51544,4.52036,5250000.0
2009-06-19 04:28:00,4.51792,4.52263,4.51312,4.52086,6000000.0
2009-06-19 04:29:00,4.52028,4.52273,4.51636,4.52154,9380000.0
2009-06-19 04:30:00,4.51923,4.51923,4.51417,4.51488,3750000.0
2009-06-19 04:31:00,4.51621,4.52114,4.51578,4.52114,6010000.0
2009-06-19 04:32:00,4.52447,4.52871,4.51882,4.52693,16880000.0
2009-06-19 04:34:00,4.52274,4.52653,4.52233,4.52407,6750000.0
2009-06-19 04:35:00,4.52462,4.52922,4.52354,4.52717,6000000.0
2009-06-19 04:37:00,4.52707,4.52833,4.51862,4.52659,6000000.0
2009-06-19 04:39:00,4.52666,4.52822,4.52323,4.52822,2250000.0
2009-06-19 04:41:00,4.51872,4.52818,4.51872,4.52278,3000000.0
2009-06-19 04:42:00,4.52205,4.52653,4.5208,4.52653,4890000.0
2009-06-19 04:43:00,4.52314,4.52727,4.52314,4.52727,760000.0
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 05:15:00,4.52597,4.53021,4.52032,4.52843,16510000.0
2009-06-19 05:28:00,4.52589,4.52853,4.51882,4.5282,8250000.0
2009-06-19 05:29:00,4.51862,4.52882,4.51862,4.52808,5630000.0
2009-06-19 05:30:00,4.52888,4.52984,4.52433,4.52809,7500000.0
2009-06-19 05:31:00,4.52627,4.52798,4.52127,4.5223,6380000.0
2009-06-19 05:33:00,4.52671,4.52881,4.51892,4.52757,8630000.0
2009-06-19 05:34:00,4.52297,4.52722,4.52238,4.52243,5250000.0
2009-06-19 05:35:00,4.52315,4.52881,4.52298,4.52827,4500000.0
2009-06-19 05:36:00,4.51882,4.52841,4.51882,4.52752,6750000.0
2009-06-19 05:38:00,4.52486,4.52697,4.52078,4.52176,7500000.0
2009-06-19 05:40:00,4.52548,4.52548,4.52176,4.52176,5250000.0
2009-06-19 05:41:00,4.52687,4.52807,4.5222,4.52807,3750000.0
2009-06-19 05:45:00,4.52945,4.52945,4.52364,4.52656,5250000.0
2009-06-19 05:47:00,4.52243,4.52843,4.52243,4.52711,6010000.0
2009-06-19 05:48:00,4.52697,4.53017,4.52305,4.52305,6000000.0
2009-06-19 05:50:00,4.52218,4.52753,4.52116,4.52244,7140000.0
2009-06-19 05:52:00,4.52262,4.52758,4.52262,4.52758,6760000.0
2009-06-19 05:53:00,4.52238,4.52326,4.52238,4.52326,1130000.0
2009-06-19 05:55:00,4.52437,4.52812,4.51872,4.51872,6380000.0
2009-06-19 05:57:00,4.52278,4.52896,4.52278,4.52669,6000000.0
2009-06-19 05:59:00,4.52725,4.52725,4.52142,4.52546,5630000.0
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 06:30:00,4.52613,4.52667,4.51608,4.52224,7510000.0
2009-06-19 06:31:00,4.52314,4.52893,4.52314,4.52314,5250000.0
2009-06-19 06:45:00,4.52536,4.53031,4.52075,4.52821,4890000.0
2009-06-19 07:00:00,4.52567,4.53001,4.52032,4.52829,6760000.0
2009-06-19 07:01:00,4.52517,4.52683,4.51675,4.52683,5250000.0
2009-06-19 07:08:00,4.52355,4.52514,4.51811,4.52032,7510000.0
2009-06-19 07:12:00,4.52134,4.52688,4.51468,4.52519,7510000.0
2009-06-19 07:13:00,4.52459,4.52615,4.52078,4.52078,7510000.0
2009-06-19 07:14:00,4.52809,4.53007,4.52522,4.52577,5250000.0
2009-06-19 07:15:00,4.51672,4.52612,4.51672,4.52169,6760000.0
2009-06-19 07:16:00,4.52852,4.52907,4.51912,4.52655,5250000.0
2009-06-19 07:18:00,4.52448,4.52448,4.51733,4.52217,6010000.0
2009-06-19 07:19:00,4.51973,4.52608,4.51623,4.52352,7880000.0
2009-06-19 07:20:00,4.51828,4.52322,4.51828,4.51932,7520000.0
2009-06-19 07:22:00,4.51608,4.52296,4.51372,4.51372,5630000.0
2009-06-19 07:30:00,4.51542,4.52486,4.51542,4.52486,5630000.0
2009-06-19 07:45:00,4.51572,4.52511,4.51542,4.52339,6760000.0
2009-06-19 07:49:00,4.52349,4.52401,4.51412,4.51716,5630000.0
2009-06-19 07:50:00,4.51432,4.52372,4.51432,4.51929,5280000.0
2009-06-19 07:53:00,4.52129,4.52404,4.51799,4.51829,8250000.0
2009-06-19 07:54:00,4.51995,4.52406,4.51517,4.52204,4880000.0
2009-06-19 07:55:00,4.52765,4.52858,4.52143,4.5241,5260000.0
2009-06-19 07:56:00,4.52252,4.52349,4.51763,4.52143,5260000.0
2009-06-19 07:57:00,4.52292,4.52353,4.51784,4.52353,4880000.0
2009-06-19 07:58:00,4.517,4.52153,4.51579,4.52153,5630000.0
2009-06-19 07:59:00,4.51273,4.52233,4.51273,4.5221,10900000.0
2009-06-19 08:00:00,4.52281,4.52281,4.51194,4.5222,10890000.0
2009-06-19 08:01:00,4.52195,4.5235,4.51265,4.51765,13140000.0
2009-06-19 08:02:00,4.52224,4.52436,4.51784,4.51899,9760000.0
2009-06-19 08:03:00,4.51785,4.52368,4.51741,4.52235,11260000.0
2009-06-19 08:04:00,4.51359,4.52635,4.51273,4.52635,10500000.0
2009-06-19 08:05:00,4.52131,4.52356,4.51361,4.52148,10510000.0
2009-06-19 08:06:00,4.52139,4.52316,4.5117,4.52086,12760000.0
2009-06-19 08:07:00,4.52315,4.52398,4.51634,4.51651,10880000.0
2009-06-19 08:08:00,4.52321,4.52402,4.51414,4.51862,12020000.0
2009-06-19 08:09:00,4.51879,4.52355,4.51234,4.52232,9760000.0
2009-06-19 08:10:00,4.52372,4.52406,4.5111,4.52235,11270000.0
2009-06-19 08:11:00,4.5241,4.52437,4.51741,4.52061,7880000.0
2009-06-19 08:12:00,4.5134,4.52401,4.5134,4.51765,10160000.0
2009-06-19 08:13:00,4.51884,4.51949,4.50779,4.51949,12390000.0
2009-06-19 08:14:00,4.51806,4.52174,4.5101,4.51108,17260000.0
2009-06-19 08:15:00,4.51646,4.52363,4.51076,4.52144,12000000.0
2009-06-19 08:16:00,4.51952,4.51952,4.50813,4.51233,9750000.0
2009-06-19 08:17:00,4.51114,4.52157,4.51114,4.52141,12380000.0
2009-06-19 08:18:00,4.5197,4.5239,4.51291,4.51756,9010000.0
2009-06-19 08:19:00,4.5102,4.52008,4.5102,4.51878,13500000.0
2009-06-19 08:20:00,4.51734,4.52209,4.5171,4.52209,4880000.0
2009-06-19 08:21:00,4.51085,4.52067,4.51085,4.51642,6390000.0
2009-06-19 08:22:00,4.51893,4.52204,4.51636,4.51636,5260000.0
2009-06-19 08:23:00,4.52125,4.52331,4.51378,4.51746,6390000.0
2009-06-19 08:24:00,4.5198,4.52329,4.51341,4.51341,7140000.0
2009-06-19 08:25:00,4.52073,4.52165,4.5163,4.51687,7510000.0
2009-06-19 08:26:00,4.52331,4.52647,4.51903,4.51903,6380000.0
2009-06-19 08:27:00,4.51369,4.52296,4.51369,4.52153,7510000.0
2009-06-19 08:28:00,4.52242,4.52738,4.51979,4.52276,6000000.0
2009-06-19 08:29:00,4.523,4.53279,4.523,4.52567,5250000.0
2009-06-19 08:30:00,4.52482,4.52991,4.52328,4.52523,7130000.0
2009-06-19 08:31:00,4.52788,4.52939,4.51887,4.52613,7880000.0
2009-06-19 08:32:00,4.52644,4.53025,4.51879,4.52603,7130000.0
2009-06-19 08:33:00,4.52166,4.52746,4.52121,4.52531,6380000.0
2009-06-19 08:34:00,4.52787,4.52787,4.52496,4.52496,5270000.0
2009-06-19 08:35:00,4.52716,4.52972,4.51986,4.52673,7500000.0
2009-06-19 08:36:00,4.52267,4.52948,4.52267,4.52817,7500000.0
2009-06-19 08:37:00,4.52371,4.52791,4.52258,4.52791,7880000.0
2009-06-19 08:38:00,4.52325,4.52683,4.51743,4.52291,6380000.0
2009-06-19 08:39:00,4.52317,4.52598,4.51697,4.52171,6010000.0
2009-06-19 08:40:00,4.52538,4.52869,4.52383,4.52817,5630000.0
2009-06-19 08:41:00,4.52946,4.53009,4.52274,4.52436,6000000.0
2009-06-19 08:42:00,4.52837,4.53028,4.52554,4.52554,5630000.0
2009-06-19 08:43:00,4.53048,4.53133,4.52594,4.53001,8640000.0
2009-06-19 08:44:00,4.53094,4.53102,4.52244,4.53102,9750000.0
2009-06-19 08:45:00,4.52249,4.53181,4.51937,4.51985,6380000.0
2009-06-19 08:46:00,4.52758,4.53005,4.52536,4.5283,6000000.0
2009-06-19 08:47:00,4.52791,4.53202,4.52209,4.53102,5630000.0
2009-06-19 08:48:00,4.5294,4.5325,4.52229,4.52638,6010000.0
2009-06-19 08:49:00,4.52544,4.52776,4.51687,4.52189,5250000.0
2009-06-19 08:50:00,4.52794,4.52986,4.5199,4.52986,7130000.0
2009-06-19 08:51:00,4.52526,4.52972,4.51721,4.52972,5640000.0
2009-06-19 08:52:00,4.52516,4.52912,4.52117,4.52593,7500000.0
2009-06-19 08:53:00,4.52786,4.52969,4.52236,4.52388,8250000.0
2009-06-19 08:54:00,4.52848,4.52899,4.52217,4.52217,4880000.0
2009-06-19 08:55:00,4.52595,4.53548,4.52595,4.52889,6750000.0
2009-06-19 08:56:00,4.53022,4.53217,4.5265,4.5294,6000000.0
2009-06-19 08:57:00,4.53053,4.53136,4.52606,4.52706,5630000.0
2009-06-19 08:58:00,4.52624,4.53063,4.52624,4.52937,4510000.0
2009-06-19 08:59:00,4.53056,4.53056,4.52589,4.52914,4890000.0
2009-06-19 09:00:00,4.53035,4.53035,4.52243,4.52725,6390000.0
2009-06-19 09:01:00,4.52524,4.52919,4.52215,4.52658,4880000.0
2009-06-19 09:02:00,4.52486,4.53168,4.52486,4.5309,6760000.0
2009-06-19 09:03:00,4.5266,4.53087,4.52428,4.53037,6760000.0
2009-06-19 09:04:00,4.53177,4.53229,4.52517,4.53061,6020000.0
2009-06-19 09:05:00,4.52953,4.53541,4.52305,4.5345,7510000.0
2009-06-19 09:06:00,4.52852,4.53431,4.52852,4.52889,6000000.0
2009-06-19 09:07:00,4.53385,4.53461,4.52959,4.53461,4880000.0
2009-06-19 09:08:00,4.53399,4.54492,4.53094,4.5334,6380000.0
2009-06-19 09:09:00,4.53576,4.54455,4.53576,4.53702,6010000.0
2009-06-19 09:10:00,4.542,4.542,4.53278,4.53496,4510000.0
2009-06-19 09:11:00,4.53333,4.53869,4.532,4.53696,7500000.0
2009-06-19 09:12:00,4.53142,4.53616,4.53142,4.53397,5250000.0
2009-06-19 09:13:00,4.53559,4.53906,4.5253,4.5253,5250000.0
2009-06-19 09:14:00,4.53415,4.53416,4.52511,4.52511,6380000.0
2009-06-19 09:15:00,4.52639,4.53626,4.52632,4.53436,7140000.0
2009-06-19 09:16:00,4.53213,4.53792,4.52483,4.53597,7130000.0
2009-06-19 09:17:00,4.52457,4.53423,4.52414,4.53133,6000000.0
2009-06-19 09:18:00,4.52903,4.53362,4.52319,4.53157,6750000.0
2009-06-19 09:19:00,4.53095,4.53521,4.52597,4.53376,7130000.0
2009-06-19 09:20:00,4.53196,4.53397,4.52357,4.53144,8270000.0
2009-06-19 09:21:00,4.52422,4.53781,4.52422,4.53013,7510000.0
2009-06-19 09:22:00,4.53394,4.53599,4.52379,4.53237,9380000.0
2009-06-19 09:23:00,4.53295,4.53295,4.52925,4.53064,4890000.0
2009-06-19 09:24:00,4.52334,4.53329,4.52334,4.52718,7140000.0
2009-06-19 09:25:00,4.52801,4.53851,4.5245,4.52607,8250000.0
2009-06-19 09:26:00,4.53507,4.53844,4.52741,4.53526,7510000.0
2009-06-19 09:27:00,4.5361,4.5361,4.52437,4.53605,8250000.0
2009-06-19 09:28:00,4.53618,4.53867,4.53033,4.53867,5630000.0
2009-06-19 09:29:00,4.5249,4.53359,4.5249,4.52975,7510000.0
2009-06-19 09:30:00,4.52955,4.53469,4.52935,4.52935,5630000.0
2009-06-19 09:31:00,4.53039,4.53464,4.52564,4.52886,5260000.0
2009-06-19 09:32:00,4.53443,4.53591,4.53,4.53414,6380000.0
2009-06-19 09:33:00,4.52371,4.53316,4.52348,4.53308,6380000.0
2009-06-19 09:34:00,4.52586,4.5338,4.52586,4.53295,5250000.0
2009-06-19 09:35:00,4.53308,4.53704,4.527,4.53584,9750000.0
2009-06-19 09:36:00,4.53249,4.53694,4.52993,4.53694,5640000.0
2009-06-19 09:37:00,4.53458,4.53609,4.52528,4.52528,7510000.0
2009-06-19 09:38:00,4.5331,4.53609,4.53155,4.5343,5630000.0
2009-06-19 09:39:00,4.52928,4.53441,4.52204,4.52902,5250000.0
2009-06-19 09:40:00,4.53337,4.53337,4.52317,4.52817,4510000.0
2009-06-19 09:41:00,4.53349,4.53542,4.53058,4.53058,4880000.0
2009-06-19 09:42:00,4.53059,4.535,4.52537,4.53078,8630000.0
2009-06-19 09:43:00,4.53512,4.53531,4.52418,4.53384,9750000.0
2009-06-19 09:44:00,4.53494,4.53718,4.53054,4.53554,6000000.0
2009-06-19 09:45:00,4.5316,4.53492,4.52801,4.53384,6010000.0
2009-06-19 09:46:00,4.53275,4.53586,4.52928,4.53573,7130000.0
2009-06-19 09:47:00,4.53435,4.53542,4.52742,4.53504,7130000.0
2009-06-19 09:48:00,4.5262,4.53687,4.5262,4.53677,6000000.0
2009-06-19 09:49:00,4.5277,4.53792,4.5277,4.53391,6380000.0
2009-06-19 09:50:00,4.53692,4.53715,4.53188,4.53538,4510000.0
2009-06-19 09:51:00,4.52718,4.53616,4.52718,4.53616,6000000.0
2009-06-19 09:52:00,4.53593,4.5375,4.53012,4.53435,7140000.0
2009-06-19 09:53:00,4.53122,4.53646,4.52647,4.53457,6000000.0
2009-06-19 09:54:00,4.5344,4.53687,4.52865,4.53567,4880000.0
2009-06-19 09:55:00,4.53054,4.53521,4.52639,4.53521,4880000.0
2009-06-19 09:56:00,4.53201,4.53706,4.52681,4.53539,6010000.0
2009-06-19 09:57:00,4.53672,4.53672,4.53074,4.53456,6750000.0
2009-06-19 09:58:00,4.53579,4.53579,4.53072,4.53554,6000000.0
2009-06-19 09:59:00,4.53315,4.53357,4.52301,4.52301,6000000.0
2009-06-19 10:00:00,4.53031,4.53374,4.52466,4.53131,8630000.0
2009-06-19 10:01:00,4.53242,4.53574,4.52486,4.52486,9380000.0
2009-06-19 10:02:00,4.53319,4.53367,4.52361,4.52785,8250000.0
2009-06-19 10:03:00,4.53201,4.53354,4.52426,4.53169,6010000.0
2009-06-19 10:04:00,4.52337,4.53337,4.52337,4.53337,6000000.0
2009-06-19 10:05:00,4.53264,4.5355,4.52869,4.53447,6380000.0
2009-06-19 10:06:00,4.53483,4.53483,4.52912,4.53424,6010000.0
2009-06-19 10:07:00,4.52941,4.53352,4.52464,4.52464,5630000.0
2009-06-19 10:08:00,4.5307,4.53545,4.52816,4.53412,6760000.0
2009-06-19 10:09:00,4.52897,4.53463,4.52783,4.53463,5630000.0
2009-06-19 10:10:00,4.53451,4.53538,4.52794,4.53538,7880000.0
2009-06-19 10:11:00,4.531,4.53335,4.52442,4.53122,7880000.0
2009-06-19 10:12:00,4.53309,4.53611,4.52938,4.53505,5260000.0
2009-06-19 10:13:00,4.52399,4.53397,4.52399,4.52667,9380000.0
2009-06-19 10:14:00,4.52888,4.53556,4.52888,4.53212,6000000.0
2009-06-19 10:15:00,4.53645,4.53645,4.53,4.53484,6010000.0
2009-06-19 10:16:00,4.53213,4.53479,4.52888,4.52888,6000000.0
2009-06-19 10:17:00,4.53486,4.53578,4.53023,4.53505,5260000.0
2009-06-19 10:18:00,4.5343,4.53457,4.52426,4.53035,8260000.0
2009-06-19 10:19:00,4.53227,4.53321,4.52698,4.53014,7500000.0
2009-06-19 10:20:00,4.5292,4.53453,4.52433,4.53453,9380000.0
2009-06-19 10:21:00,4.53474,4.53574,4.52932,4.5331,5260000.0
2009-06-19 10:22:00,4.53082,4.53506,4.52929,4.53506,5630000.0
2009-06-19 10:23:00,4.52976,4.535,4.52549,4.53196,8640000.0
2009-06-19 10:24:00,4.53157,4.53722,4.5303,4.53691,6380000.0
2009-06-19 10:25:00,4.53186,4.53793,4.53186,4.53535,5250000.0
2009-06-19 10:26:00,4.53026,4.53564,4.53026,4.53488,9390000.0
2009-06-19 10:27:00,4.53613,4.53613,4.53132,4.53539,6750000.0
2009-06-19 10:28:00,4.53009,4.53686,4.52777,4.53426,12010000.0
2009-06-19 10:29:00,4.53562,4.53605,4.52978,4.52978,5250000.0
2009-06-19 10:30:00,4.5344,4.53551,4.52883,4.53493,9020000.0
2009-06-19 10:31:00,4.52666,4.53771,4.52666,4.53473,6390000.0
2009-06-19 10:32:00,4.52892,4.53574,4.52528,4.53139,7510000.0
2009-06-19 10:33:00,4.53084,4.53348,4.52782,4.52793,4510000.0
2009-06-19 10:34:00,4.53363,4.53513,4.52854,4.53513,7500000.0
2009-06-19 10:35:00,4.53245,4.53466,4.52594,4.52951,10130000.0
2009-06-19 10:36:00,4.53293,4.53399,4.52388,4.5277,6760000.0
2009-06-19 10:37:00,4.53252,4.53391,4.52976,4.53093,5250000.0
2009-06-19 10:38:00,4.53083,4.53147,4.52366,4.52724,5250000.0
2009-06-19 10:39:00,4.53061,4.53146,4.52557,4.53146,5250000.0
2009-06-19 10:40:00,4.52571,4.53365,4.52104,4.5283,8630000.0
2009-06-19 10:41:00,4.52717,4.53295,4.52218,4.52986,8260000.0
2009-06-19 10:42:00,4.52703,4.53275,4.52456,4.53067,10130000.0
2009-06-19 10:43:00,4.53236,4.53258,4.52703,4.53048,8630000.0
2009-06-19 10:44:00,4.52668,4.53326,4.52649,4.52709,6010000.0
2009-06-19 10:45:00,4.52773,4.53312,4.52773,4.53208,6000000.0
2009-06-19 10:46:00,4.53116,4.53387,4.52273,4.53353,10890000.0
2009-06-19 10:47:00,4.53125,4.53228,4.52282,4.53223,6750000.0
2009-06-19 10:48:00,4.52287,4.5337,4.52287,4.53325,8250000.0
2009-06-19 10:49:00,4.53295,4.53489,4.52446,4.53489,8250000.0
2009-06-19 10:50:00,4.52937,4.53629,4.52937,4.53168,6770000.0
2009-06-19 10:51:00,4.53042,4.53555,4.5295,4.5295,4510000.0
2009-06-19 10:52:00,4.53144,4.53704,4.52541,4.53437,11630000.0
2009-06-19 10:53:00,4.53699,4.53699,4.52713,4.53618,9000000.0
2009-06-19 10:54:00,4.53699,4.53785,4.53407,4.53785,6020000.0
2009-06-19 10:55:00,4.53384,4.54978,4.53312,4.53312,11250000.0
2009-06-19 10:56:00,4.53948,4.54572,4.53255,4.54332,7500000.0
2009-06-19 10:57:00,4.53655,4.54169,4.53028,4.54023,6010000.0
2009-06-19 10:58:00,4.54205,4.54205,4.53241,4.53739,10130000.0
2009-06-19 10:59:00,4.53374,4.53923,4.5273,4.53861,8640000.0
2009-06-19 11:00:00,4.53599,4.53866,4.52698,4.5365,8630000.0
2009-06-19 11:01:00,4.53528,4.53546,4.53002,4.53329,7500000.0
2009-06-19 11:02:00,4.53238,4.53421,4.52956,4.53187,6010000.0
2009-06-19 11:03:00,4.53264,4.533,4.52174,4.53247,9760000.0
2009-06-19 11:04:00,4.52964,4.53372,4.52964,4.53246,5630000.0
2009-06-19 11:05:00,4.52898,4.53459,4.52465,4.53404,7500000.0
2009-06-19 11:06:00,4.53396,4.53494,4.52855,4.53155,10510000.0
2009-06-19 11:07:00,4.5327,4.5345,4.52387,4.52387,9380000.0
2009-06-19 11:08:00,4.52711,4.53413,4.52711,4.53208,6010000.0
2009-06-19 11:09:00,4.52914,4.53572,4.52903,4.52997,11260000.0
2009-06-19 11:10:00,4.53177,4.53213,4.52494,4.53125,7130000.0
2009-06-19 11:11:00,4.5312,4.53171,4.5247,4.53171,6000000.0
2009-06-19 11:12:00,4.53278,4.53671,4.52606,4.52863,7880000.0
2009-06-19 11:13:00,4.53019,4.53346,4.52257,4.53263,12010000.0
2009-06-19 11:14:00,4.52789,4.53224,4.52155,4.52299,8630000.0
2009-06-19 11:15:00,4.53071,4.53187,4.524,4.52512,9760000.0
2009-06-19 11:16:00,4.52674,4.52674,4.51793,4.52228,5630000.0
2009-06-19 11:17:00,4.5291,4.53532,4.52055,4.52288,14260000.0
2009-06-19 11:18:00,4.53083,4.53083,4.51891,4.52583,9380000.0
2009-06-19 11:19:00,4.52467,4.5277,4.51789,4.52757,8640000.0
2009-06-19 11:20:00,4.51751,4.52614,4.51263,4.51852,9010000.0
2009-06-19 11:21:00,4.51086,4.52339,4.51086,4.52339,5630000.0
2009-06-19 11:22:00,4.52397,4.52397,4.50908,4.5227,9390000.0
2009-06-19 11:23:00,4.52306,4.52306,4.5183,4.52042,5260000.0
2009-06-19 11:24:00,4.52279,4.52384,4.51474,4.51828,10130000.0
2009-06-19 11:25:00,4.51757,4.52123,4.51757,4.52007,5250000.0
2009-06-19 11:26:00,4.52003,4.52003,4.51406,4.51917,6750000.0
2009-06-19 11:27:00,4.51067,4.52576,4.51067,4.5187,14630000.0
2009-06-19 11:28:00,4.51026,4.51976,4.50781,4.51643,7500000.0
2009-06-19 11:29:00,4.51209,4.51935,4.51209,4.51556,7130000.0
2009-06-19 11:30:00,4.51557,4.52202,4.51272,4.5145,6390000.0
2009-06-19 11:31:00,4.51482,4.51843,4.51262,4.5169,7130000.0
2009-06-19 11:32:00,4.51805,4.51855,4.51068,4.51825,6010000.0
2009-06-19 11:33:00,4.51367,4.51939,4.51362,4.51878,4880000.0
2009-06-19 11:34:00,4.51747,4.52098,4.51056,4.51141,8630000.0
2009-06-19 11:35:00,4.51268,4.517,4.50903,4.51488,5260000.0
2009-06-19 11:36:00,4.51464,4.51676,4.51221,4.51572,6760000.0
2009-06-19 11:37:00,4.5117,4.5164,4.50943,4.5159,6750000.0
2009-06-19 11:38:00,4.51402,4.51686,4.50714,4.51653,5630000.0
2009-06-19 11:39:00,4.51505,4.51655,4.50712,4.51655,4880000.0
2009-06-19 11:40:00,4.51822,4.5198,4.51102,4.51354,9380000.0
2009-06-19 11:41:00,4.51805,4.51893,4.51062,4.51415,7880000.0
2009-06-19 11:42:00,4.5142,4.51694,4.51106,4.51189,7130000.0
2009-06-19 11:43:00,4.5122,4.51776,4.50905,4.50905,4890000.0
2009-06-19 11:44:00,4.51539,4.51611,4.50635,4.51435,7500000.0
2009-06-19 11:45:00,4.5149,4.5149,4.50576,4.50955,4890000.0
2009-06-19 11:46:00,4.50743,4.51245,4.50453,4.5119,5250000.0
2009-06-19 11:47:00,4.51211,4.51211,4.50959,4.51076,7890000.0
2009-06-19 11:48:00,4.51377,4.51926,4.50467,4.51522,9000000.0
2009-06-19 11:49:00,4.51113,4.51506,4.50733,4.51049,5630000.0
2009-06-19 11:50:00,4.50377,4.51017,4.49953,4.50901,4890000.0
2009-06-19 11:51:00,4.4996,4.5108,4.4996,4.50927,7510000.0
2009-06-19 11:52:00,4.50657,4.50981,4.50009,4.50118,9010000.0
2009-06-19 11:53:00,4.49758,4.50871,4.49758,4.5059,4880000.0
2009-06-19 11:54:00,4.50677,4.51007,4.5043,4.5043,7500000.0
2009-06-19 11:55:00,4.50849,4.51114,4.50461,4.50973,6380000.0
2009-06-19 11:56:00,4.51079,4.51206,4.50943,4.50943,4880000.0
2009-06-19 11:57:00,4.50725,4.5103,4.50587,4.50914,7140000.0
2009-06-19 11:58:00,4.49658,4.5078,4.49658,4.49804,6750000.0
2009-06-19 11:59:00,4.50999,4.51232,4.50531,4.50531,6380000.0
2009-06-19 12:00:00,4.50774,4.5108,4.50426,4.50493,6010000.0
2009-06-19 12:01:00,4.50777,4.50912,4.5042,4.50438,7890000.0
2009-06-19 12:02:00,4.49805,4.50828,4.49805,4.50405,6760000.0
2009-06-19 12:03:00,4.50365,4.50941,4.50083,4.50851,6380000.0
2009-06-19 12:04:00,4.50324,4.50987,4.50324,4.50875,9750000.0
2009-06-19 12:05:00,4.50943,4.51073,4.50347,4.50855,7500000.0
2009-06-19 12:06:00,4.50928,4.51045,4.50465,4.51025,6010000.0
2009-06-19 12:07:00,4.50679,4.50947,4.50316,4.50316,5630000.0
2009-06-19 12:08:00,4.50586,4.51108,4.50375,4.50697,5260000.0
2009-06-19 12:09:00,4.50814,4.51022,4.49895,4.50302,8630000.0
2009-06-19 12:10:00,4.50782,4.50997,4.5035,4.50874,6390000.0
2009-06-19 12:11:00,4.50751,4.50915,4.5023,4.50915,7130000.0
2009-06-19 12:12:00,4.50899,4.51032,4.5063,4.50945,6760000.0
2009-06-19 12:13:00,4.51007,4.5106,4.50413,4.50917,6000000.0
2009-06-19 12:14:00,4.51,4.51,4.49718,4.50836,7140000.0
2009-06-19 12:15:00,4.50752,4.50761,4.49886,4.50761,11250000.0
2009-06-19 12:16:00,4.50714,4.50714,4.49971,4.50336,6750000.0
2009-06-19 12:17:00,4.50246,4.50812,4.50207,4.50812,4880000.0
2009-06-19 12:18:00,4.50744,4.50877,4.50253,4.50717,9390000.0
2009-06-19 12:19:00,4.50739,4.50739,4.49785,4.50707,4880000.0
2009-06-19 12:20:00,4.50915,4.50915,4.50395,4.50395,5250000.0
2009-06-19 12:21:00,4.50072,4.50517,4.49728,4.50454,8630000.0
2009-06-19 12:22:00,4.5063,4.50764,4.49975,4.5067,9770000.0
2009-06-19 12:23:00,4.50517,4.50532,4.49956,4.50481,6760000.0
2009-06-19 12:24:00,4.50675,4.5068,4.49744,4.50256,6380000.0
2009-06-19 12:25:00,4.49926,4.50846,4.49926,4.50846,5260000.0
2009-06-19 12:26:00,4.50768,4.50887,4.50263,4.50683,8260000.0
2009-06-19 12:27:00,4.50251,4.51152,4.50251,4.5113,7880000.0
2009-06-19 12:28:00,4.51119,4.51119,4.50427,4.50533,4510000.0
2009-06-19 12:29:00,4.50907,4.5093,4.50272,4.50902,7130000.0
2009-06-19 12:30:00,4.50915,4.50915,4.50064,4.50885,11260000.0
2009-06-19 12:31:00,4.50949,4.51193,4.50179,4.5081,5250000.0
2009-06-19 12:32:00,4.5099,4.51236,4.50865,4.50975,5630000.0
2009-06-19 12:33:00,4.505,4.51187,4.505,4.50782,4880000.0
2009-06-19 12:34:00,4.50977,4.51318,4.50542,4.50749,7130000.0
2009-06-19 12:35:00,4.51208,4.51208,4.50244,4.50659,6750000.0
2009-06-19 12:36:00,4.50726,4.51352,4.50726,4.51306,5630000.0
2009-06-19 12:37:00,4.51115,4.51149,4.50226,4.50735,5250000.0
2009-06-19 12:38:00,4.51198,4.51324,4.50572,4.51316,5630000.0
2009-06-19 12:39:00,4.51223,4.51263,4.50072,4.50966,12390000.0
2009-06-19 12:40:00,4.51005,4.51464,4.50812,4.51276,7500000.0
2009-06-19 12:41:00,4.50978,4.51231,4.50843,4.5107,6000000.0
2009-06-19 12:42:00,4.50699,4.51191,4.50669,4.50669,4140000.0
2009-06-19 12:43:00,4.5107,4.51513,4.50547,4.51293,9380000.0
2009-06-19 12:44:00,4.51363,4.51363,4.50263,4.51168,8260000.0
2009-06-19 12:45:00,4.51172,4.51221,4.50688,4.50688,4880000.0
2009-06-19 12:46:00,4.51223,4.51223,4.50764,4.51028,7130000.0
2009-06-19 12:47:00,4.50784,4.51225,4.5066,4.51005,6770000.0
2009-06-19 12:48:00,4.51141,4.51142,4.50137,4.50186,6390000.0
2009-06-19 12:49:00,4.51096,4.51829,4.50639,4.50879,7130000.0
2009-06-19 12:50:00,4.51198,4.5146,4.50802,4.51236,8260000.0
2009-06-19 12:51:00,4.50977,4.51255,4.50709,4.5108,4880000.0
2009-06-19 12:52:00,4.51004,4.51358,4.50667,4.51075,7880000.0
2009-06-19 12:53:00,4.5112,4.51307,4.50775,4.50925,5250000.0
2009-06-19 12:54:00,4.51393,4.51449,4.50617,4.5113,6000000.0
2009-06-19 12:55:00,4.50716,4.51308,4.50318,4.51233,5260000.0
2009-06-19 12:56:00,4.50719,4.51253,4.50717,4.50717,6000000.0
2009-06-19 12:57:00,4.51287,4.51371,4.50718,4.50734,10130000.0
2009-06-19 12:58:00,4.51115,4.51303,4.50578,4.50578,5260000.0
2009-06-19 12:59:00,4.51009,4.51108,4.49772,4.5091,8260000.0
2009-06-19 13:00:00,4.50986,4.51078,4.50688,4.50974,4510000.0
2009-06-19 13:01:00,4.5083,4.51084,4.50434,4.50434,11260000.0
2009-06-19 13:02:00,4.50634,4.51005,4.49996,4.50511,9760000.0
2009-06-19 13:03:00,4.51024,4.51024,4.49994,4.50803,8270000.0
2009-06-19 13:04:00,4.50815,4.513,4.50093,4.50941,7890000.0
2009-06-19 13:05:00,4.50866,4.51237,4.50547,4.51091,7500000.0
2009-06-19 13:06:00,4.50673,4.51326,4.50272,4.51195,10130000.0
2009-06-19 13:07:00,4.51126,4.51197,4.50494,4.50779,7130000.0
2009-06-19 13:08:00,4.51172,4.51172,4.5073,4.50779,6010000.0
2009-06-19 13:09:00,4.49963,4.50792,4.49858,4.50292,4890000.0
2009-06-19 13:10:00,4.50944,4.51187,4.50196,4.50807,4140000.0
2009-06-19 13:11:00,4.5071,4.51194,4.50597,4.50975,6000000.0
2009-06-19 13:12:00,4.51132,4.51273,4.50193,4.50806,7500000.0
2009-06-19 13:13:00,4.50905,4.51142,4.50066,4.51011,7510000.0
2009-06-19 13:14:00,4.51144,4.51176,4.50858,4.50862,7130000.0
2009-06-19 13:15:00,4.51016,4.51093,4.50131,4.51093,6760000.0
2009-06-19 13:16:00,4.5056,4.50862,4.50553,4.50596,5630000.0
2009-06-19 13:17:00,4.50927,4.51077,4.49975,4.50628,5640000.0
2009-06-19 13:18:00,4.50418,4.51085,4.50418,4.50643,5250000.0
2009-06-19 13:19:00,4.50701,4.51059,4.50373,4.50421,5260000.0
2009-06-19 13:20:00,4.50508,4.51211,4.50508,4.5089,6010000.0
2009-06-19 13:21:00,4.51098,4.51119,4.49952,4.51025,6390000.0
2009-06-19 13:22:00,4.50649,4.51258,4.50153,4.51024,7500000.0
2009-06-19 13:23:00,4.51003,4.51003,4.50371,4.50953,5630000.0
2009-06-19 13:24:00,4.51009,4.51167,4.50456,4.50927,7880000.0
2009-06-19 13:25:00,4.51066,4.51395,4.50601,4.50695,9380000.0
2009-06-19 13:26:00,4.50709,4.51099,4.50208,4.51085,6770000.0
2009-06-19 13:27:00,4.50505,4.51074,4.50086,4.50512,9010000.0
2009-06-19 13:28:00,4.50751,4.51081,4.50003,4.50564,8250000.0
2009-06-19 13:29:00,4.50562,4.51387,4.50562,4.51387,7130000.0
2009-06-19 13:30:00,4.51345,4.51345,4.50077,4.51023,9010000.0
2009-06-19 13:31:00,4.5117,4.51449,4.50486,4.50879,10130000.0
2009-06-19 13:32:00,4.51225,4.51471,4.50511,4.51284,8250000.0
2009-06-19 13:33:00,4.50877,4.5142,4.50434,4.51333,4890000.0
2009-06-19 13:34:00,4.51419,4.51419,4.50205,4.50856,6020000.0
2009-06-19 13:35:00,4.51358,4.51469,4.50548,4.51161,7880000.0
2009-06-19 13:36:00,4.514,4.514,4.50404,4.51201,7510000.0
2009-06-19 13:37:00,4.50999,4.51669,4.50999,4.51383,7880000.0
2009-06-19 13:38:00,4.51163,4.51537,4.50525,4.51433,7510000.0
2009-06-19 13:39:00,4.51397,4.51496,4.50849,4.51339,3010000.0
2009-06-19 13:40:00,4.51432,4.51432,4.50471,4.51029,5250000.0
2009-06-19 13:41:00,4.51039,4.51249,4.50221,4.50831,4880000.0
2009-06-19 13:42:00,4.51277,4.51338,4.50813,4.51176,9010000.0
2009-06-19 13:43:00,4.50727,4.51185,4.50727,4.51096,5630000.0
2009-06-19 13:44:00,4.51254,4.51254,4.50113,4.50473,4510000.0
2009-06-19 13:45:00,4.50971,4.51371,4.50326,4.50326,6760000.0
2009-06-19 13:46:00,4.51206,4.51222,4.50691,4.51076,5630000.0
2009-06-19 13:47:00,4.50974,4.51237,4.50271,4.51055,4510000.0
2009-06-19 13:48:00,4.51125,4.51125,4.50125,4.50936,6750000.0
2009-06-19 13:49:00,4.50597,4.5113,4.50007,4.50491,9390000.0
2009-06-19 13:50:00,4.50453,4.51187,4.50453,4.51156,5630000.0
2009-06-19 13:51:00,4.5091,4.51054,4.50089,4.5103,5630000.0
2009-06-19 13:52:00,4.50481,4.51006,4.50435,4.50852,4880000.0
2009-06-19 13:53:00,4.50961,4.50961,4.49983,4.50253,9760000.0
2009-06-19 13:54:00,4.50718,4.51117,4.49862,4.50928,9390000.0
2009-06-19 13:55:00,4.50457,4.50993,4.50077,4.50572,6380000.0
2009-06-19 13:56:00,4.50912,4.51004,4.50004,4.50307,6750000.0
2009-06-19 13:57:00,4.50856,4.50948,4.50039,4.50039,4880000.0
2009-06-19 13:58:00,4.50426,4.50983,4.50426,4.50959,6000000.0
2009-06-19 13:59:00,4.50856,4.51266,4.5033,4.51064,7130000.0
2009-06-19 14:00:00,4.51245,4.51426,4.50277,4.51278,10500000.0
2009-06-19 14:01:00,4.50435,4.51332,4.50231,4.50721,10500000.0
2009-06-19 14:02:00,4.51132,4.51132,4.50201,4.50928,7890000.0
2009-06-19 14:03:00,4.50619,4.51557,4.50619,4.51217,7500000.0
2009-06-19 14:04:00,4.51044,4.51133,4.50344,4.50829,10140000.0
2009-06-19 14:05:00,4.51014,4.51014,4.50501,4.50545,6760000.0
2009-06-19 14:06:00,4.50845,4.51061,4.50024,4.50999,7510000.0
2009-06-19 14:07:00,4.50492,4.51079,4.50492,4.5057,6750000.0
2009-06-19 14:08:00,4.51086,4.51237,4.50331,4.50331,7880000.0
2009-06-19 14:09:00,4.50679,4.51072,4.50501,4.5084,7510000.0
2009-06-19 14:10:00,4.50522,4.50983,4.50017,4.50898,8640000.0
2009-06-19 14:11:00,4.49957,4.50999,4.49939,4.50946,9380000.0
2009-06-19 14:12:00,4.51011,4.51011,4.50048,4.50418,7880000.0
2009-06-19 14:13:00,4.50966,4.51,4.50456,4.50555,5630000.0
2009-06-19 14:14:00,4.50992,4.50992,4.49923,4.50761,7500000.0
2009-06-19 14:15:00,4.50532,4.51044,4.50532,4.50986,6770000.0
2009-06-19 14:16:00,4.50542,4.51111,4.5047,4.51111,5270000.0
2009-06-19 14:17:00,4.50475,4.51164,4.50443,4.51108,5640000.0
2009-06-19 14:18:00,4.51178,4.51178,4.50532,4.51008,6000000.0
2009-06-19 14:19:00,4.50796,4.51071,4.50499,4.50917,7880000.0
2009-06-19 14:20:00,4.50664,4.51113,4.50606,4.50987,10130000.0
2009-06-19 14:21:00,4.50568,4.51244,4.50264,4.50512,7130000.0
2009-06-19 14:22:00,4.5052,4.51347,4.49852,4.49852,8640000.0
2009-06-19 14:23:00,4.50999,4.51115,4.50574,4.50807,8630000.0
2009-06-19 14:24:00,4.50929,4.50929,4.49958,4.50586,8630000.0
2009-06-19 14:25:00,4.50313,4.50626,4.49541,4.49932,9750000.0
2009-06-19 14:26:00,4.5048,4.50831,4.49985,4.50441,9390000.0
2009-06-19 14:27:00,4.50343,4.50627,4.49389,4.49978,8260000.0
2009-06-19 14:28:00,4.49966,4.5021,4.4965,4.49761,4880000.0
2009-06-19 14:29:00,4.50343,4.50495,4.49497,4.50072,11270000.0
2009-06-19 14:30:00,4.50357,4.50357,4.49202,4.49909,8250000.0
2009-06-19 14:31:00,4.50493,4.50617,4.49951,4.50617,5260000.0
2009-06-19 14:32:00,4.50634,4.5064,4.50224,4.50224,5250000.0
2009-06-19 14:33:00,4.50299,4.50455,4.49739,4.50315,8250000.0
2009-06-19 14:34:00,4.50317,4.50317,4.49497,4.50119,5260000.0
2009-06-19 14:35:00,4.50421,4.50421,4.49561,4.50044,6750000.0
2009-06-19 14:36:00,4.50378,4.50515,4.49514,4.49907,6380000.0
2009-06-19 14:37:00,4.50229,4.50402,4.49764,4.50146,5630000.0
2009-06-19 14:38:00,4.49306,4.50136,4.49225,4.49732,7500000.0
2009-06-19 14:39:00,4.5042,4.5042,4.49339,4.50176,6000000.0
2009-06-19 14:40:00,4.49336,4.50378,4.49336,4.4984,6380000.0
2009-06-19 14:41:00,4.50385,4.50435,4.49233,4.49845,5640000.0
2009-06-19 14:42:00,4.50382,4.50395,4.49321,4.49321,5630000.0
2009-06-19 14:43:00,4.496,4.50325,4.49364,4.49716,7500000.0
2009-06-19 14:44:00,4.50211,4.50337,4.50203,4.50268,5250000.0
2009-06-19 14:45:00,4.50041,4.50481,4.49603,4.49951,7500000.0
2009-06-19 14:46:00,4.50399,4.50655,4.49801,4.50578,5260000.0
2009-06-19 14:47:00,4.50075,4.50403,4.49454,4.50116,7500000.0
2009-06-19 14:48:00,4.50504,4.50504,4.49638,4.50269,10880000.0
2009-06-19 14:49:00,4.50117,4.50411,4.49298,4.49993,7890000.0
2009-06-19 14:50:00,4.50552,4.50552,4.49542,4.50218,8630000.0
2009-06-19 14:51:00,4.49894,4.50636,4.49894,4.50449,9380000.0
2009-06-19 14:52:00,4.49966,4.50334,4.49475,4.49832,6000000.0
2009-06-19 14:53:00,4.50248,4.50363,4.49735,4.50223,8250000.0
2009-06-19 14:54:00,4.50282,4.50434,4.49855,4.5031,9760000.0
2009-06-19 14:55:00,4.50225,4.50573,4.49518,4.50289,9000000.0
2009-06-19 14:56:00,4.50177,4.50256,4.49613,4.49874,6380000.0
2009-06-19 14:57:00,4.49606,4.50137,4.49237,4.50137,6010000.0
2009-06-19 14:58:00,4.49969,4.50215,4.49676,4.49676,7130000.0
2009-06-19 14:59:00,4.49883,4.50302,4.49076,4.49611,11260000.0
2009-06-19 15:00:00,4.5016,4.5016,4.49442,4.49705,7500000.0
2009-06-19 15:01:00,4.49996,4.50022,4.49367,4.4948,6380000.0
2009-06-19 15:02:00,4.49112,4.50079,4.49112,4.5002,6390000.0
2009-06-19 15:03:00,4.50041,4.50064,4.49367,4.49537,13130000.0
2009-06-19 15:04:00,4.49657,4.50203,4.49327,4.49816,6380000.0
2009-06-19 15:05:00,4.50054,4.50358,4.49533,4.5016,7880000.0
2009-06-19 15:06:00,4.49988,4.50107,4.49425,4.49905,5630000.0
2009-06-19 15:07:00,4.50065,4.50158,4.49004,4.49755,5250000.0
2009-06-19 15:08:00,4.49585,4.5016,4.49177,4.49177,9750000.0
2009-06-19 15:09:00,4.50032,4.50061,4.49349,4.49783,7510000.0
2009-06-19 15:10:00,4.50092,4.50092,4.49234,4.49975,8630000.0
2009-06-19 15:11:00,4.49752,4.50278,4.49358,4.49718,9390000.0
2009-06-19 15:12:00,4.50169,4.50229,4.49542,4.50181,6010000.0
2009-06-19 15:13:00,4.49997,4.50038,4.49213,4.49394,6750000.0
2009-06-19 15:14:00,4.50307,4.50755,4.49613,4.49613,4510000.0
2009-06-19 15:15:00,4.50243,4.50456,4.49781,4.50226,5640000.0
2009-06-19 15:16:00,4.50281,4.50337,4.49798,4.50287,8260000.0
2009-06-19 15:17:00,4.50404,4.50404,4.49697,4.50331,6000000.0
2009-06-19 15:18:00,4.49697,4.5031,4.49617,4.50286,7880000.0
2009-06-19 15:19:00,4.50386,4.50386,4.49293,4.50343,8630000.0
2009-06-19 15:20:00,4.50236,4.50429,4.49884,4.50367,5250000.0
2009-06-19 15:21:00,4.49933,4.50566,4.49933,4.50209,7130000.0
2009-06-19 15:22:00,4.49605,4.50605,4.49605,4.50499,8250000.0
2009-06-19 15:23:00,4.50316,4.50451,4.49306,4.50451,7130000.0
2009-06-19 15:24:00,4.50065,4.5045,4.49416,4.5045,7500000.0
2009-06-19 15:25:00,4.49534,4.50508,4.49534,4.4997,5630000.0
2009-06-19 15:26:00,4.50356,4.50417,4.49843,4.50097,8630000.0
2009-06-19 15:27:00,4.502,4.5046,4.49908,4.50235,13130000.0
2009-06-19 15:28:00,4.49915,4.50196,4.4957,4.49905,8630000.0
2009-06-19 15:29:00,4.5011,4.50382,4.4942,4.49882,10880000.0
2009-06-19 15:30:00,4.49828,4.50449,4.49782,4.5022,7130000.0
2009-06-19 15:31:00,4.5013,4.50279,4.4946,4.50255,7890000.0
2009-06-19 15:32:00,4.50159,4.50195,4.48887,4.49613,7130000.0
2009-06-19 15:33:00,4.49678,4.50186,4.49107,4.5008,10510000.0
2009-06-19 15:34:00,4.49511,4.50017,4.49053,4.49752,7500000.0
2009-06-19 15:35:00,4.49972,4.50218,4.49267,4.49737,6760000.0
2009-06-19 15:36:00,4.49792,4.49903,4.48801,4.49508,6000000.0
2009-06-19 15:37:00,4.49938,4.49938,4.48981,4.49813,6010000.0
2009-06-19 15:38:00,4.49671,4.49734,4.48722,4.49088,7880000.0
2009-06-19 15:39:00,4.4918,4.49803,4.48881,4.49162,7130000.0
2009-06-19 15:40:00,4.48542,4.49399,4.48192,4.48415,5630000.0
2009-06-19 15:41:00,4.48906,4.49591,4.48628,4.4941,7510000.0
2009-06-19 15:42:00,4.49457,4.49541,4.48968,4.4945,6750000.0
2009-06-19 15:43:00,4.49263,4.49426,4.48879,4.48997,9000000.0
2009-06-19 15:44:00,4.49411,4.49411,4.48837,4.48865,5630000.0
2009-06-19 15:45:00,4.48873,4.49636,4.48873,4.49193,5250000.0
2009-06-19 15:46:00,4.49281,4.49357,4.48771,4.48771,5630000.0
2009-06-19 15:47:00,4.49141,4.49615,4.48925,4.49083,6750000.0
2009-06-19 15:48:00,4.49478,4.49478,4.48439,4.49374,10140000.0
2009-06-19 15:49:00,4.49343,4.49367,4.48217,4.48217,10890000.0
2009-06-19 15:50:00,4.49485,4.49682,4.48611,4.49682,7130000.0
2009-06-19 15:51:00,4.49639,4.49792,4.49102,4.49586,7130000.0
2009-06-19 15:52:00,4.4918,4.49573,4.48478,4.49388,4880000.0
2009-06-19 15:53:00,4.48585,4.49708,4.48585,4.49312,8260000.0
2009-06-19 15:54:00,4.48963,4.49024,4.48113,4.48939,4880000.0
2009-06-19 15:55:00,4.48554,4.48735,4.47916,4.4851,6750000.0
2009-06-19 15:56:00,4.48591,4.48901,4.48296,4.48697,5270000.0
2009-06-19 15:57:00,4.48862,4.49012,4.48314,4.48314,5250000.0
2009-06-19 15:58:00,4.48484,4.49182,4.48484,4.48492,5250000.0
2009-06-19 15:59:00,4.48866,4.48921,4.48307,4.48763,7130000.0
2009-06-19 16:00:00,4.49193,4.49221,4.48169,4.48852,6000000.0
2009-06-19 16:01:00,4.49155,4.4923,4.48297,4.49184,6770000.0
2009-06-19 16:02:00,4.48681,4.49243,4.48485,4.49007,9760000.0
2009-06-19 16:03:00,4.48973,4.49169,4.48967,4.49169,5250000.0
2009-06-19 16:04:00,4.48582,4.49342,4.48269,4.49342,8650000.0
2009-06-19 16:05:00,4.48533,4.49378,4.48533,4.49378,6000000.0
2009-06-19 16:06:00,4.49285,4.49351,4.48756,4.48772,8630000.0
2009-06-19 16:07:00,4.4909,4.49257,4.48171,4.48966,8250000.0
2009-06-19 16:08:00,4.49144,4.49363,4.48296,4.49229,7880000.0
2009-06-19 16:09:00,4.49138,4.49169,4.48426,4.48795,6380000.0
2009-06-19 16:10:00,4.49205,4.49205,4.48178,4.4878,6380000.0
2009-06-19 16:11:00,4.49108,4.49117,4.4844,4.49048,3770000.0
2009-06-19 16:12:00,4.49222,4.49222,4.48621,4.49014,7130000.0
2009-06-19 16:13:00,4.48661,4.49668,4.48438,4.48438,13130000.0
2009-06-19 16:14:00,4.49047,4.49501,4.489,4.49302,9010000.0
2009-06-19 16:15:00,4.49138,4.4918,4.48106,4.4918,6380000.0
2009-06-19 16:16:00,4.48893,4.49338,4.48201,4.49274,8250000.0
2009-06-19 16:17:00,4.49421,4.49573,4.48745,4.49336,4510000.0
2009-06-19 16:18:00,4.49529,4.49579,4.48497,4.49364,8260000.0
2009-06-19 16:19:00,4.49138,4.49788,4.4862,4.4957,5630000.0
2009-06-19 16:20:00,4.49124,4.4982,4.48716,4.49459,7510000.0
2009-06-19 16:21:00,4.49483,4.49483,4.48359,4.49017,8630000.0
2009-06-19 16:22:00,4.49897,4.49897,4.48448,4.4963,7880000.0
2009-06-19 16:23:00,4.49677,4.49769,4.48523,4.49074,9390000.0
2009-06-19 16:24:00,4.48946,4.49907,4.48946,4.4943,10890000.0
2009-06-19 16:25:00,4.49216,4.49446,4.48845,4.49092,6380000.0
2009-06-19 16:26:00,4.48593,4.49562,4.48563,4.49537,9760000.0
2009-06-19 16:27:00,4.49515,4.49515,4.48757,4.49424,4880000.0
2009-06-19 16:28:00,4.49182,4.49264,4.48641,4.48835,7510000.0
2009-06-19 16:29:00,4.486,4.48841,4.48186,4.48288,6380000.0
2009-06-19 16:30:00,4.48569,4.49108,4.48561,4.4894,6760000.0
2009-06-19 16:31:00,4.48918,4.49063,4.48571,4.48571,6750000.0
2009-06-19 16:32:00,4.48728,4.48967,4.4861,4.48785,4880000.0
2009-06-19 16:33:00,4.48777,4.48777,4.47788,4.48619,6000000.0
2009-06-19 16:34:00,4.48342,4.48872,4.48034,4.48836,6380000.0
2009-06-19 16:35:00,4.48668,4.48753,4.4782,4.48753,11630000.0
2009-06-19 16:36:00,4.48042,4.49022,4.48042,4.48357,7130000.0
2009-06-19 16:37:00,4.48724,4.49031,4.48644,4.48865,8260000.0
2009-06-19 16:38:00,4.48315,4.48805,4.47941,4.48805,7890000.0
2009-06-19 16:39:00,4.48266,4.49192,4.48237,4.48848,6760000.0
2009-06-19 16:40:00,4.48807,4.48807,4.48061,4.48507,6000000.0
2009-06-19 16:41:00,4.48131,4.49013,4.48131,4.4845,7130000.0
2009-06-19 16:42:00,4.48729,4.48836,4.48037,4.48037,6380000.0
2009-06-19 16:43:00,4.48766,4.48896,4.48197,4.48896,6390000.0
2009-06-19 16:44:00,4.48347,4.48917,4.48207,4.48207,6010000.0
2009-06-19 16:45:00,4.48868,4.48868,4.47771,4.47999,6010000.0
2009-06-19 16:46:00,4.48804,4.49041,4.48421,4.48491,7500000.0
2009-06-19 16:47:00,4.48532,4.48963,4.48378,4.48963,6000000.0
2009-06-19 16:48:00,4.48962,4.48962,4.48027,4.48765,6380000.0
2009-06-19 16:49:00,4.48511,4.49156,4.48498,4.48726,5630000.0
2009-06-19 16:50:00,4.48376,4.48682,4.47682,4.47682,4510000.0
2009-06-19 16:51:00,4.49007,4.49007,4.47885,4.48897,9010000.0
2009-06-19 16:52:00,4.48566,4.48895,4.47693,4.48432,5640000.0
2009-06-19 16:53:00,4.48822,4.49012,4.48225,4.4856,9010000.0
2009-06-19 16:54:00,4.49033,4.49184,4.48223,4.48223,5260000.0
2009-06-19 16:55:00,4.49123,4.49176,4.48591,4.48591,10510000.0
2009-06-19 16:56:00,4.47866,4.49517,4.47866,4.49281,9010000.0
2009-06-19 16:57:00,4.49248,4.49248,4.48785,4.49155,5250000.0
2009-06-19 16:58:00,4.49279,4.49479,4.48508,4.49024,6750000.0
2009-06-19 16:59:00,4.4868,4.49186,4.48452,4.4889,6760000.0
2009-06-19 17:00:00,4.48637,4.48957,4.47697,4.48686,6000000.0
2009-06-19 17:01:00,4.48373,4.48862,4.48123,4.48123,5630000.0
2009-06-19 17:02:00,4.48791,4.48975,4.48019,4.48019,4510000.0
2009-06-19 17:03:00,4.48849,4.48904,4.48218,4.48741,8630000.0
2009-06-19 17:04:00,4.48663,4.48853,4.48282,4.48719,7880000.0
2009-06-19 17:05:00,4.48849,4.48858,4.48398,4.4844,6380000.0
2009-06-19 17:06:00,4.48661,4.48683,4.47956,4.47956,4890000.0
2009-06-19 17:07:00,4.48629,4.48919,4.48378,4.48776,7510000.0
2009-06-19 17:08:00,4.47864,4.48807,4.47864,4.48501,5260000.0
2009-06-19 17:09:00,4.48482,4.4861,4.47745,4.48095,6380000.0
2009-06-19 17:10:00,4.48863,4.49119,4.48511,4.48529,7130000.0
2009-06-19 17:11:00,4.48453,4.48977,4.48375,4.4884,7510000.0
2009-06-19 17:12:00,4.48648,4.4883,4.47791,4.48808,8260000.0
2009-06-19 17:13:00,4.48731,4.48828,4.47672,4.48657,7130000.0
2009-06-19 17:14:00,4.48493,4.48843,4.48232,4.48232,4890000.0
2009-06-19 17:15:00,4.48701,4.48907,4.48342,4.4888,9380000.0
2009-06-19 17:16:00,4.48488,4.48804,4.48488,4.48763,4880000.0
2009-06-19 17:17:00,4.48231,4.48802,4.47801,4.48706,6750000.0
2009-06-19 17:18:00,4.48773,4.49097,4.47993,4.48899,8630000.0
2009-06-19 17:19:00,4.48891,4.48897,4.48301,4.4855,6000000.0
2009-06-19 17:20:00,4.49095,4.49095,4.48333,4.48525,7500000.0
2009-06-19 17:21:00,4.4903,4.49325,4.48644,4.4867,7510000.0
2009-06-19 17:22:00,4.49033,4.49216,4.48748,4.49118,8260000.0
2009-06-19 17:23:00,4.48854,4.49104,4.48464,4.49087,6380000.0
2009-06-19 17:24:00,4.48883,4.48983,4.47919,4.4889,8630000.0
2009-06-19 17:25:00,4.48965,4.49181,4.48685,4.48777,6380000.0
2009-06-19 17:26:00,4.48999,4.49191,4.48554,4.49142,8630000.0
2009-06-19 17:27:00,4.48759,4.49347,4.4832,4.48657,10880000.0
2009-06-19 17:28:00,4.4889,4.49194,4.48495,4.49109,8640000.0
2009-06-19 17:29:00,4.48106,4.49179,4.48106,4.48459,9760000.0
2009-06-19 17:30:00,4.48972,4.48997,4.48037,4.48799,8250000.0
2009-06-19 17:31:00,4.48735,4.48939,4.48328,4.48889,10510000.0
2009-06-19 17:32:00,4.48059,4.49004,4.47993,4.47993,5250000.0
2009-06-19 17:33:00,4.48854,4.49028,4.48404,4.48966,6000000.0
2009-06-19 17:34:00,4.48185,4.48905,4.47875,4.48502,6010000.0
2009-06-19 17:35:00,4.48732,4.48732,4.48013,4.48723,7130000.0
2009-06-19 17:36:00,4.48856,4.48856,4.4789,4.4872,5630000.0
2009-06-19 17:37:00,4.48243,4.49117,4.48243,4.48765,6380000.0
2009-06-19 17:38:00,4.47855,4.48949,4.47855,4.4797,8630000.0
2009-06-19 17:39:00,4.4826,4.48847,4.48114,4.48847,6380000.0
2009-06-19 17:40:00,4.48125,4.488,4.47819,4.48574,7510000.0
2009-06-19 17:41:00,4.48674,4.48844,4.48401,4.48762,7130000.0
2009-06-19 17:42:00,4.48696,4.48796,4.48358,4.48613,5260000.0
2009-06-19 17:43:00,4.47644,4.48736,4.47644,4.47665,10500000.0
2009-06-19 17:44:00,4.48591,4.48753,4.48017,4.48102,6390000.0
2009-06-19 17:45:00,4.48361,4.4866,4.48,4.48135,9770000.0
2009-06-19 17:46:00,4.48631,4.49008,4.47925,4.47981,8270000.0
2009-06-19 17:47:00,4.4827,4.48768,4.47823,4.48128,6380000.0
2009-06-19 17:48:00,4.48578,4.48731,4.47335,4.48265,5250000.0
2009-06-19 17:49:00,4.4872,4.48952,4.48091,4.48319,9750000.0
2009-06-19 17:50:00,4.48536,4.4884,4.48502,4.48799,6010000.0
2009-06-19 17:51:00,4.48531,4.48531,4.48041,4.482,6000000.0
2009-06-19 17:52:00,4.4872,4.4872,4.47946,4.48697,6380000.0
2009-06-19 17:53:00,4.48507,4.48998,4.47872,4.48954,9760000.0
2009-06-19 17:54:00,4.48287,4.48923,4.48287,4.48923,7130000.0
2009-06-19 17:55:00,4.48906,4.49112,4.48126,4.48986,7510000.0
2009-06-19 17:56:00,4.49192,4.49192,4.48184,4.487,4880000.0
2009-06-19 17:57:00,4.49207,4.49378,4.47922,4.47922,11630000.0
2009-06-19 17:58:00,4.47767,4.48905,4.47767,4.48457,13130000.0
2009-06-19 17:59:00,4.48602,4.48942,4.48039,4.48513,9380000.0
2009-06-19 18:00:00,4.48825,4.49333,4.48236,4.49143,9380000.0
2009-06-19 18:01:00,4.48717,4.48946,4.48017,4.48017,5250000.0
2009-06-19 18:02:00,4.48068,4.48897,4.47958,4.48201,7880000.0
2009-06-19 18:03:00,4.49167,4.49167,4.48085,4.49137,7130000.0
2009-06-19 18:04:00,4.48797,4.49182,4.48044,4.48123,5250000.0
2009-06-19 18:05:00,4.49268,4.49268,4.48679,4.48715,5260000.0
2009-06-19 18:06:00,4.49081,4.49137,4.48186,4.48979,10510000.0
2009-06-19 18:07:00,4.49206,4.49278,4.48177,4.48177,9760000.0
2009-06-19 18:08:00,4.48789,4.49128,4.48562,4.49029,4880000.0
2009-06-19 18:09:00,4.49081,4.49159,4.48382,4.48586,10140000.0
2009-06-19 18:10:00,4.49077,4.49157,4.47996,4.49055,6380000.0
2009-06-19 18:11:00,4.48745,4.49252,4.48241,4.4865,7130000.0
2009-06-19 18:12:00,4.48084,4.49108,4.48084,4.48417,5260000.0
2009-06-19 18:13:00,4.48905,4.48907,4.48369,4.48369,5260000.0
2009-06-19 18:14:00,4.48844,4.48981,4.48445,4.48981,5260000.0
2009-06-19 18:15:00,4.48883,4.49199,4.48475,4.48632,6380000.0
2009-06-19 18:16:00,4.48632,4.4887,4.48368,4.48368,6750000.0
2009-06-19 18:17:00,4.48503,4.49044,4.48086,4.48956,9010000.0
2009-06-19 18:18:00,4.48867,4.48867,4.47788,4.48739,5630000.0
2009-06-19 18:19:00,4.49022,4.49245,4.48062,4.49245,7890000.0
2009-06-19 18:20:00,4.49398,4.49398,4.48542,4.4888,6750000.0
2009-06-19 18:21:00,4.49075,4.49338,4.48585,4.48737,4880000.0
2009-06-19 18:22:00,4.48374,4.49159,4.48374,4.49159,6750000.0
2009-06-19 18:23:00,4.49297,4.49304,4.48601,4.48879,8630000.0
2009-06-19 18:24:00,4.48686,4.49324,4.48281,4.48626,7130000.0
2009-06-19 18:25:00,4.49196,4.49196,4.48227,4.48989,8250000.0
2009-06-19 18:26:00,4.48748,4.49246,4.48723,4.48845,4510000.0
2009-06-19 18:27:00,4.4826,4.49431,4.4826,4.4892,9000000.0
2009-06-19 18:28:00,4.48494,4.49458,4.48491,4.4878,7130000.0
2009-06-19 18:29:00,4.48306,4.4951,4.48306,4.48789,8260000.0
2009-06-19 18:30:00,4.49455,4.49455,4.48817,4.48817,6010000.0
2009-06-19 18:31:00,4.49187,4.49187,4.48061,4.48582,8250000.0
2009-06-19 18:32:00,4.49339,4.49339,4.48387,4.48387,7500000.0
2009-06-19 18:33:00,4.48469,4.49562,4.48307,4.49045,12750000.0
2009-06-19 18:34:00,4.48712,4.49201,4.48503,4.48768,9750000.0
2009-06-19 18:35:00,4.49275,4.49454,4.48784,4.48936,5630000.0
2009-06-19 18:36:00,4.48771,4.49554,4.48276,4.49441,9000000.0
2009-06-19 18:37:00,4.49272,4.50098,4.49135,4.49776,7890000.0
2009-06-19 18:38:00,4.49807,4.49925,4.48994,4.49343,4880000.0
2009-06-19 18:39:00,4.49553,4.49685,4.48489,4.49437,8640000.0
2009-06-19 18:40:00,4.49437,4.49508,4.48337,4.48943,11260000.0
2009-06-19 18:41:00,4.4944,4.49544,4.48526,4.49515,7890000.0
2009-06-19 18:42:00,4.49386,4.49452,4.48529,4.49225,9390000.0
2009-06-19 18:43:00,4.4932,4.50433,4.49156,4.50433,14260000.0
2009-06-19 18:44:00,4.49811,4.50373,4.49103,4.49945,8640000.0
2009-06-19 18:45:00,4.50175,4.50319,4.49238,4.50191,6380000.0
2009-06-19 18:46:00,4.50293,4.50293,4.49376,4.49886,4880000.0
2009-06-19 18:47:00,4.50106,4.50256,4.49626,4.5005,6380000.0
2009-06-19 18:48:00,4.50115,4.50283,4.49422,4.49422,4880000.0
2009-06-19 18:49:00,4.4974,4.50344,4.4926,4.50118,7520000.0
2009-06-19 18:50:00,4.50011,4.50353,4.4962,4.4962,7880000.0
2009-06-19 18:51:00,4.50181,4.50241,4.49543,4.50031,7890000.0
2009-06-19 18:52:00,4.49148,4.50267,4.49148,4.50106,7130000.0
2009-06-19 18:53:00,4.49656,4.50109,4.48646,4.49724,7880000.0
2009-06-19 18:54:00,4.49841,4.50123,4.49194,4.50123,8260000.0
2009-06-19 18:55:00,4.5042,4.5042,4.49115,4.50407,7880000.0
2009-06-19 18:56:00,4.50298,4.50314,4.49302,4.50137,9010000.0
2009-06-19 18:57:00,4.50452,4.50452,4.49575,4.50336,6000000.0
2009-06-19 18:58:00,4.50255,4.5052,4.49638,4.50461,6750000.0
2009-06-19 18:59:00,4.50318,4.50475,4.49411,4.50096,6380000.0
2009-06-19 19:00:00,4.50689,4.50769,4.4959,4.50049,6010000.0
2009-06-19 19:01:00,4.50401,4.5057,4.49514,4.5057,5630000.0
2009-06-19 19:02:00,4.49554,4.50707,4.49554,4.505,4520000.0
2009-06-19 19:03:00,4.50474,4.50575,4.49959,4.50575,5250000.0
2009-06-19 19:04:00,4.49999,4.50553,4.49395,4.5033,6380000.0
2009-06-19 19:05:00,4.50394,4.50665,4.49622,4.50665,9000000.0
2009-06-19 19:06:00,4.49816,4.50332,4.49395,4.50284,10880000.0
2009-06-19 19:07:00,4.5038,4.50785,4.49815,4.50198,10140000.0
2009-06-19 19:08:00,4.5045,4.50527,4.49498,4.50448,4880000.0
2009-06-19 19:09:00,4.50623,4.50642,4.49599,4.50159,6750000.0
2009-06-19 19:10:00,4.50318,4.5068,4.49712,4.50543,6750000.0
2009-06-19 19:11:00,4.50455,4.50563,4.49942,4.50155,7510000.0
2009-06-19 19:12:00,4.50379,4.50711,4.50292,4.50443,5250000.0
2009-06-19 19:13:00,4.5032,4.50655,4.49618,4.49618,10130000.0
2009-06-19 19:14:00,4.50682,4.50682,4.50374,4.50671,4880000.0
2009-06-19 19:15:00,4.50754,4.50754,4.49721,4.50536,7130000.0
2009-06-19 19:16:00,4.5071,4.50763,4.50072,4.50716,7500000.0
2009-06-19 19:17:00,4.50305,4.50685,4.50015,4.50077,7500000.0
2009-06-19 19:18:00,4.5051,4.50818,4.5008,4.50818,6750000.0
2009-06-19 19:19:00,4.50051,4.50656,4.49627,4.50415,5630000.0
2009-06-19 19:20:00,4.50562,4.51164,4.49997,4.51041,7880000.0
2009-06-19 19:21:00,4.50813,4.51084,4.50321,4.50344,5260000.0
2009-06-19 19:22:00,4.50895,4.50966,4.50428,4.50888,7140000.0
2009-06-19 19:23:00,4.50913,4.51227,4.50602,4.50778,6760000.0
2009-06-19 19:24:00,4.50474,4.51066,4.50126,4.50824,7510000.0
2009-06-19 19:25:00,4.50713,4.51266,4.50567,4.51164,9020000.0
2009-06-19 19:26:00,4.51224,4.51321,4.50516,4.50516,8260000.0
2009-06-19 19:27:00,4.50608,4.51222,4.50608,4.50971,7890000.0
2009-06-19 19:28:00,4.50437,4.51139,4.50192,4.51054,10500000.0
2009-06-19 19:29:00,4.51198,4.51198,4.50257,4.50655,5260000.0
2009-06-19 19:30:00,4.50917,4.51428,4.50387,4.50803,10500000.0
2009-06-19 19:31:00,4.51319,4.51319,4.50175,4.50966,9010000.0
2009-06-19 19:32:00,4.51271,4.51508,4.50506,4.50506,9760000.0
2009-06-19 19:33:00,4.50353,4.51289,4.50353,4.51083,6010000.0
2009-06-19 19:34:00,4.51108,4.51108,4.50211,4.50943,9380000.0
2009-06-19 19:35:00,4.51267,4.51267,4.50604,4.50874,6390000.0
2009-06-19 19:36:00,4.50593,4.51139,4.49919,4.51087,4140000.0
2009-06-19 19:37:00,4.50975,4.51139,4.50309,4.50449,5250000.0
2009-06-19 19:38:00,4.50749,4.51169,4.50556,4.51083,6750000.0
2009-06-19 19:39:00,4.51015,4.5128,4.50498,4.50515,6390000.0
2009-06-19 19:40:00,4.50928,4.5128,4.50405,4.51051,8630000.0
2009-06-19 19:41:00,4.51025,4.51078,4.50453,4.50883,7510000.0
2009-06-19 19:42:00,4.50892,4.51117,4.50291,4.51117,5250000.0
2009-06-19 19:43:00,4.50559,4.51265,4.50183,4.50183,6380000.0
2009-06-19 19:44:00,4.51198,4.51237,4.50712,4.51118,4890000.0
2009-06-19 19:45:00,4.50808,4.5128,4.50485,4.51108,11250000.0
2009-06-19 19:46:00,4.50635,4.51322,4.50269,4.51322,4510000.0
2009-06-19 19:47:00,4.50353,4.51327,4.50192,4.51327,7880000.0
2009-06-19 19:48:00,4.51513,4.51679,4.50638,4.51559,7510000.0
2009-06-19 19:49:00,4.51689,4.52062,4.50761,4.51087,4510000.0
2009-06-19 19:50:00,4.5163,4.51939,4.5105,4.51212,7500000.0
2009-06-19 19:51:00,4.51254,4.51884,4.50888,4.51577,6750000.0
2009-06-19 19:52:00,4.51525,4.51794,4.51289,4.51794,4880000.0
2009-06-19 19:53:00,4.51527,4.5178,4.50697,4.51544,7130000.0
2009-06-19 19:54:00,4.51812,4.51812,4.50616,4.512,7500000.0
2009-06-19 19:55:00,4.51721,4.51721,4.51311,4.51683,6000000.0
2009-06-19 19:56:00,4.51083,4.51668,4.50554,4.51002,9010000.0
2009-06-19 19:57:00,4.51231,4.51836,4.50851,4.51486,4510000.0
2009-06-19 19:58:00,4.51094,4.5178,4.5105,4.5178,8630000.0
2009-06-19 19:59:00,4.5151,4.51789,4.51147,4.51281,8270000.0
2009-06-19 20:00:00,4.51267,4.52039,4.50834,4.51907,6010000.0
2009-06-19 20:01:00,4.51686,4.51939,4.5115,4.51741,4880000.0
2009-06-19 20:02:00,4.51681,4.51968,4.51272,4.51399,6390000.0
2009-06-19 20:03:00,4.51385,4.51385,4.50113,4.50113,7880000.0
2009-06-19 20:04:00,4.51177,4.51248,4.5009,4.5118,8630000.0
2009-06-19 20:05:00,4.51076,4.52011,4.50694,4.52011,9750000.0
2009-06-19 20:06:00,4.51718,4.51985,4.51024,4.51467,8260000.0
2009-06-19 20:07:00,4.51631,4.51999,4.51043,4.51781,7510000.0
2009-06-19 20:08:00,4.51538,4.52114,4.51215,4.51994,5630000.0
2009-06-19 20:09:00,4.51222,4.51821,4.50801,4.51755,6760000.0
2009-06-19 20:10:00,4.51556,4.5207,4.51417,4.51482,7500000.0
2009-06-19 20:11:00,4.51931,4.52176,4.51108,4.51671,7890000.0
2009-06-19 20:12:00,4.51476,4.51809,4.51476,4.5169,4880000.0
2009-06-19 20:13:00,4.51681,4.52062,4.51681,4.52062,1130000.0
2009-06-19 20:14:00,4.52246,4.52246,4.5121,4.52095,6000000.0
2009-06-19 20:15:00,4.51453,4.52659,4.51453,4.51699,8260000.0
2009-06-19 20:16:00,4.51959,4.52176,4.51634,4.52052,7500000.0
2009-06-19 20:17:00,4.52174,4.52174,4.51343,4.51343,6760000.0
2009-06-19 20:18:00,4.51555,4.52042,4.51204,4.51204,5630000.0
2009-06-19 20:19:00,4.51583,4.52141,4.51583,4.52058,7500000.0
2009-06-19 20:20:00,4.51991,4.52163,4.51362,4.51912,10880000.0
2009-06-19 20:21:00,4.51941,4.52179,4.51651,4.51918,8630000.0
2009-06-19 20:22:00,4.52003,4.52003,4.51115,4.51115,5260000.0
2009-06-19 20:23:00,4.51501,4.52032,4.51037,4.51464,7500000.0
2009-06-19 20:24:00,4.52101,4.52181,4.51695,4.51891,7130000.0
2009-06-19 20:25:00,4.52112,4.52351,4.51397,4.51702,8250000.0
2009-06-19 20:26:00,4.52094,4.52266,4.51092,4.51677,7500000.0
2009-06-19 20:27:00,4.5224,4.52395,4.518,4.52045,7880000.0
2009-06-19 20:28:00,4.52002,4.52497,4.51211,4.52353,10500000.0
2009-06-19 20:29:00,4.52476,4.52685,4.51838,4.51919,12380000.0
2009-06-19 20:30:00,4.52295,4.52612,4.51698,4.52435,6380000.0
2009-06-19 20:31:00,4.52491,4.53042,4.51956,4.52361,5640000.0
2009-06-19 20:32:00,4.52585,4.52611,4.51936,4.51954,6760000.0
2009-06-19 20:33:00,4.52504,4.53219,4.52063,4.5259,8630000.0
2009-06-19 20:34:00,4.52671,4.52671,4.51968,4.5267,5640000.0
2009-06-19 20:35:00,4.52593,4.52754,4.52111,4.52749,6750000.0
2009-06-19 20:36:00,4.52471,4.5275,4.5181,4.5181,9760000.0
2009-06-19 20:37:00,4.5271,4.52848,4.52323,4.52705,5630000.0
2009-06-19 20:38:00,4.527,4.52913,4.51763,4.5249,9760000.0
2009-06-19 20:39:00,4.52324,4.52777,4.51843,4.52646,5630000.0
2009-06-19 20:40:00,4.52618,4.52996,4.52247,4.529,6380000.0
2009-06-19 20:41:00,4.52997,4.53029,4.52328,4.5268,9380000.0
2009-06-19 20:42:00,4.52893,4.5313,4.51996,4.52388,9010000.0
2009-06-19 20:43:00,4.52613,4.5282,4.51654,4.5282,5640000.0
2009-06-19 20:44:00,4.52784,4.52784,4.52361,4.52498,7500000.0
2009-06-19 20:45:00,4.52906,4.52906,4.52292,4.52721,4500000.0
2009-06-19 20:46:00,4.52605,4.52819,4.52228,4.52238,8260000.0
2009-06-19 20:47:00,4.52702,4.52905,4.51949,4.51949,6380000.0
2009-06-19 20:48:00,4.52475,4.52935,4.52276,4.52935,7880000.0
2009-06-19 20:49:00,4.52429,4.52821,4.51614,4.52701,9390000.0
2009-06-19 20:50:00,4.5288,4.5288,4.51815,4.52246,9010000.0
2009-06-19 20:51:00,4.52839,4.53167,4.5217,4.52827,6380000.0
2009-06-19 20:52:00,4.52366,4.53114,4.52366,4.52463,10880000.0
2009-06-19 20:53:00,4.53281,4.53281,4.52167,4.52167,6390000.0
2009-06-19 20:54:00,4.52792,4.53489,4.52347,4.53327,9760000.0
2009-06-19 20:55:00,4.52811,4.53111,4.52699,4.53111,4880000.0
2009-06-19 20:56:00,4.53124,4.53439,4.52448,4.53092,12010000.0
2009-06-19 20:57:00,4.53301,4.53316,4.52712,4.53316,6380000.0
2009-06-19 20:58:00,4.53037,4.53436,4.529,4.53436,6010000.0
2009-06-19 20:59:00,4.53343,4.53343,4.52758,4.5323,3760000.0
2009-06-19 21:00:00,4.52825,4.53438,4.52633,4.53152,7510000.0
2009-06-19 21:01:00,4.53338,4.53338,4.52442,4.53195,7130000.0
2009-06-19 21:02:00,4.53359,4.53383,4.52787,4.53268,6010000.0
2009-06-19 21:03:00,4.52608,4.5296,4.51628,4.52359,6760000.0
2009-06-19 21:04:00,4.53067,4.53354,4.52164,4.52164,8630000.0
2009-06-19 21:05:00,4.5314,4.53148,4.5255,4.5259,9380000.0
2009-06-19 21:06:00,4.5306,4.53073,4.5231,4.52926,6000000.0
2009-06-19 21:07:00,4.5309,4.53365,4.52424,4.52892,4890000.0
2009-06-19 21:08:00,4.52941,4.5322,4.52382,4.52452,9380000.0
2009-06-19 21:09:00,4.52312,4.53317,4.5227,4.53317,7130000.0
2009-06-19 21:10:00,4.53005,4.53559,4.53005,4.5314,4880000.0
2009-06-19 21:11:00,4.53296,4.53799,4.53232,4.5351,4880000.0
2009-06-19 21:12:00,4.53448,4.53545,4.52683,4.53502,9000000.0
2009-06-19 21:13:00,4.53449,4.53609,4.53371,4.53528,5250000.0
2009-06-19 21:14:00,4.53619,4.53646,4.53216,4.53455,5250000.0
2009-06-19 21:15:00,4.53203,4.53851,4.53139,4.5364,5630000.0
2009-06-19 21:16:00,4.5349,4.53674,4.52629,4.53378,6380000.0
2009-06-19 21:17:00,4.52446,4.53304,4.5231,4.53304,6750000.0
2009-06-19 21:18:00,4.52697,4.53697,4.52697,4.53505,10500000.0
2009-06-19 21:19:00,4.53183,4.53541,4.52943,4.53097,5630000.0
2009-06-19 21:20:00,4.53275,4.53419,4.52825,4.53419,5630000.0
2009-06-19 21:21:00,4.52954,4.53543,4.52277,4.53003,7510000.0
2009-06-19 21:22:00,4.53294,4.53524,4.53224,4.53452,7880000.0
2009-06-19 21:23:00,4.53536,4.53551,4.52902,4.53137,5260000.0
2009-06-19 21:24:00,4.53227,4.53372,4.52266,4.52852,7880000.0
2009-06-19 21:25:00,4.52373,4.53423,4.52373,4.53295,5630000.0
2009-06-19 21:26:00,4.53211,4.53671,4.53067,4.53551,6380000.0
2009-06-19 21:27:00,4.53291,4.53341,4.52202,4.52202,6000000.0
2009-06-19 21:28:00,4.52556,4.53109,4.51608,4.51608,8250000.0
2009-06-19 21:29:00,4.51859,4.52616,4.51859,4.52375,7510000.0
2009-06-19 21:30:00,4.52515,4.52707,4.51525,4.52167,10130000.0
2009-06-19 21:31:00,4.52469,4.53142,4.51921,4.52787,9380000.0
2009-06-19 21:32:00,4.51756,4.52944,4.51756,4.52535,5250000.0
2009-06-19 21:33:00,4.52449,4.52769,4.51662,4.52513,6760000.0
2009-06-19 21:34:00,4.5261,4.52776,4.5225,4.52469,4880000.0
2009-06-19 21:35:00,4.52562,4.52735,4.52029,4.52735,6750000.0
2009-06-19 21:36:00,4.52517,4.52676,4.51979,4.51979,8630000.0
2009-06-19 21:37:00,4.52441,4.52749,4.51867,4.52366,7880000.0
2009-06-19 21:38:00,4.52327,4.52413,4.51794,4.52287,6750000.0
2009-06-19 21:39:00,4.51806,4.5235,4.5117,4.51588,7140000.0
2009-06-19 21:40:00,4.51771,4.52456,4.51647,4.52321,4510000.0
2009-06-19 21:41:00,4.52236,4.52604,4.51988,4.52398,4510000.0
2009-06-19 21:42:00,4.52339,4.52433,4.51315,4.51315,6010000.0
2009-06-19 21:43:00,4.52441,4.52454,4.51809,4.52313,6380000.0
2009-06-19 21:44:00,4.51889,4.52477,4.51766,4.5211,7500000.0
2009-06-19 21:45:00,4.52416,4.52416,4.51757,4.52173,6760000.0
2009-06-19 21:46:00,4.52002,4.52524,4.5149,4.52326,10880000.0
2009-06-19 21:47:00,4.52101,4.52586,4.51675,4.51675,6750000.0
2009-06-19 21:48:00,4.52093,4.52442,4.5176,4.51794,5630000.0
2009-06-19 21:49:00,4.51911,4.52814,4.51911,4.52546,6010000.0
2009-06-19 21:50:00,4.52691,4.52733,4.52151,4.52547,6000000.0
2009-06-19 21:51:00,4.52072,4.52775,4.52072,4.52775,6770000.0
2009-06-19 21:52:00,4.5268,4.52694,4.52246,4.52623,7130000.0
2009-06-19 21:53:00,4.52367,4.52579,4.5186,4.5186,6380000.0
2009-06-19 21:54:00,4.52219,4.52698,4.51732,4.51732,6390000.0
2009-06-19 21:55:00,4.52885,4.5298,4.52271,4.52531,11630000.0
2009-06-19 21:56:00,4.52753,4.52842,4.51896,4.52768,6380000.0
2009-06-19 21:57:00,4.52274,4.52753,4.52149,4.526,8250000.0
2009-06-19 21:58:00,4.51729,4.52833,4.51729,4.52375,6380000.0
2009-06-19 21:59:00,4.52779,4.52796,4.51697,4.52606,12750000.0
2009-06-19 22:00:00,4.52883,4.52883,4.5235,4.52528,8260000.0
2009-06-19 22:01:00,4.52337,4.52461,4.52081,4.52455,6380000.0
2009-06-19 22:02:00,4.52556,4.52744,4.52212,4.52623,6380000.0
2009-06-19 22:03:00,4.52375,4.52625,4.51499,4.52527,5250000.0
2009-06-19 22:04:00,4.52622,4.52779,4.52519,4.52779,8260000.0
2009-06-19 22:05:00,4.52408,4.52704,4.51744,4.52613,7130000.0
2009-06-19 22:06:00,4.52576,4.52668,4.51859,4.52513,5260000.0
2009-06-19 22:07:00,4.52462,4.53219,4.52462,4.53092,7130000.0
2009-06-19 22:08:00,4.52778,4.52845,4.51929,4.5233,9010000.0
2009-06-19 22:09:00,4.52471,4.52863,4.5215,4.52716,9010000.0
2009-06-19 22:10:00,4.52738,4.52966,4.51931,4.52966,7500000.0
2009-06-19 22:11:00,4.5258,4.52823,4.52208,4.52383,5260000.0
2009-06-19 22:12:00,4.52311,4.52844,4.52233,4.52844,6750000.0
2009-06-19 22:13:00,4.52726,4.53027,4.52166,4.53027,3390000.0
2009-06-19 22:14:00,4.52479,4.5335,4.52338,4.53034,4880000.0
2009-06-19 22:15:00,4.53027,4.53072,4.52191,4.52281,4880000.0
2009-06-19 22:16:00,4.52982,4.53074,4.51897,4.5305,8250000.0
2009-06-19 22:17:00,4.5208,4.52815,4.51864,4.52783,5630000.0
2009-06-19 22:18:00,4.52412,4.52965,4.51949,4.52807,6760000.0
2009-06-19 22:19:00,4.5252,4.52968,4.52095,4.52958,6000000.0
2009-06-19 22:20:00,4.52598,4.53177,4.52047,4.52047,9380000.0
2009-06-19 22:21:00,4.52662,4.52924,4.51836,4.52255,8250000.0
2009-06-19 22:22:00,4.5282,4.52939,4.52044,4.52283,9750000.0
2009-06-19 22:23:00,4.52716,4.53108,4.52101,4.52929,11630000.0
2009-06-19 22:24:00,4.5291,4.53149,4.52102,4.52102,5640000.0
2009-06-19 22:25:00,4.5228,4.5324,4.5228,4.52908,5630000.0
2009-06-19 22:26:00,4.52797,4.52797,4.52141,4.52554,6760000.0
2009-06-19 22:27:00,4.52095,4.52798,4.5203,4.5203,7500000.0
2009-06-19 22:28:00,4.52152,4.52884,4.52065,4.52065,7500000.0
2009-06-19 22:29:00,4.5223,4.52925,4.51957,4.52202,7140000.0
2009-06-19 22:30:00,4.52776,4.52776,4.51558,4.52646,3760000.0
2009-06-19 22:31:00,4.52588,4.52608,4.52096,4.5225,5260000.0
2009-06-19 22:32:00,4.52488,4.52742,4.51805,4.52742,3750000.0
2009-06-19 22:33:00,4.52583,4.52644,4.51965,4.51965,4880000.0
2009-06-19 22:34:00,4.52605,4.52749,4.51789,4.52429,7880000.0
2009-06-19 22:35:00,4.52711,4.52711,4.51703,4.52313,6000000.0
2009-06-19 22:36:00,4.52439,4.52565,4.51585,4.52277,7890000.0
2009-06-19 22:37:00,4.52441,4.52644,4.52142,4.52644,4510000.0
2009-06-19 22:38:00,4.52248,4.52448,4.51935,4.52372,5630000.0
2009-06-19 22:39:00,4.5234,4.52839,4.51938,4.52404,6380000.0
2009-06-19 22:40:00,4.52642,4.52761,4.52147,4.52761,7880000.0
2009-06-19 22:41:00,4.52787,4.52787,4.52082,4.52467,5630000.0
2009-06-19 22:42:00,4.5258,4.52776,4.52376,4.52544,7500000.0
2009-06-19 22:43:00,4.51994,4.52567,4.51689,4.51875,7500000.0
2009-06-19 22:44:00,4.51835,4.53055,4.51725,4.52701,9380000.0
2009-06-19 22:45:00,4.52755,4.52755,4.51996,4.52503,6000000.0
2009-06-19 22:46:00,4.52585,4.52991,4.51778,4.52774,7880000.0
2009-06-19 22:47:00,4.52685,4.53204,4.51912,4.51912,8630000.0
2009-06-19 22:48:00,4.51559,4.52505,4.51293,4.52505,9020000.0
2009-06-19 22:49:00,4.5235,4.52772,4.52238,4.52707,4880000.0
2009-06-19 22:50:00,4.52628,4.52992,4.52371,4.52803,5250000.0
2009-06-19 22:51:00,4.52715,4.52715,4.51672,4.52188,4880000.0
2009-06-19 22:52:00,4.51775,4.52742,4.51775,4.52742,9760000.0
2009-06-19 22:53:00,4.52737,4.52754,4.52235,4.52731,6380000.0
2009-06-19 22:54:00,4.52399,4.52747,4.52152,4.52264,6000000.0
2009-06-19 22:55:00,4.51752,4.52717,4.51752,4.52566,9010000.0
2009-06-19 22:56:00,4.51667,4.52612,4.51537,4.52612,4510000.0
2009-06-19 22:57:00,4.51962,4.52911,4.51962,4.52553,8630000.0
2009-06-19 22:58:00,4.52705,4.52783,4.51816,4.51816,7880000.0
2009-06-19 22:59:00,4.5221,4.52686,4.51705,4.52091,9380000.0
2009-06-21 23:00:00,4.51625,4.52447,4.51555,4.52447,8250000.0
2009-06-21 23:01:00,4.5246,4.5246,4.51457,4.52342,5250000.0
2009-06-21 23:30:00,4.50982,4.51899,4.50982,4.51358,7130000.0
2009-06-21 23:31:00,4.50892,4.51892,4.50892,4.51836,12380000.0
2009-06-21 23:32:00,4.51711,4.51772,4.50882,4.51447,6010000.0
2009-06-21 23:33:00,4.5148,4.51786,4.50842,4.50842,12000000.0
2009-06-21 23:34:00,4.51706,4.51831,4.51248,4.51831,4510000.0
2009-06-21 23:35:00,4.50882,4.51827,4.50882,4.51826,10500000.0
2009-06-21 23:36:00,4.50718,4.51835,4.50718,4.51795,4880000.0
2009-06-21 23:38:00,4.50802,4.51746,4.50802,4.51208,7880000.0
2009-06-21 23:39:00,4.51704,4.5186,4.5129,4.51599,9760000.0
2009-06-21 23:40:00,4.52202,4.52202,4.51694,4.52187,6380000.0
2009-06-21 23:41:00,4.52051,4.52119,4.51476,4.51752,7880000.0
2009-06-21 23:42:00,4.50718,4.51959,4.50718,4.51816,6010000.0
2009-06-21 23:43:00,4.51812,4.51861,4.50872,4.50872,5650000.0
2009-06-21 23:44:00,4.50724,4.51907,4.50724,4.51907,11250000.0
2009-06-21 23:45:00,4.51685,4.51856,4.50912,4.51856,7130000.0
2009-06-21 23:46:00,4.51339,4.51822,4.51304,4.51338,4880000.0
2009-06-21 23:47:00,4.51148,4.51635,4.51148,4.51635,1500000.0
2009-06-21 23:48:00,4.51757,4.51757,4.51243,4.51243,2250000.0
2009-06-21 23:51:00,4.51278,4.51735,4.51278,4.51735,1500000.0
2009-06-21 23:52:00,4.51589,4.51818,4.51355,4.51818,4140000.0
2009-06-21 23:53:00,4.51668,4.51846,4.51327,4.51736,3760000.0
2009-06-21 23:55:00,4.51859,4.51946,4.50999,4.51751,4880000.0
2009-06-21 23:57:00,4.51701,4.51701,4.51232,4.51232,4130000.0
2009-06-21 23:58:00,4.5179,4.52203,4.50996,4.50996,5250000.0
2009-06-22 00:00:00,4.51969,4.51969,4.51343,4.51779,5250000.0
2009-06-22 00:02:00,4.52069,4.52266,4.51282,4.52214,6380000.0
2009-06-22 00:03:00,4.51796,4.52234,4.51322,4.52168,6380000.0
2009-06-22 00:04:00,4.51739,4.51817,4.50811,4.51792,6000000.0
2009-06-22 00:13:00,4.52059,4.52251,4.51262,4.51292,9400000.0
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 01:00:00,4.52171,4.52261,4.51272,4.52216,7900000.0
2009-06-22 01:02:00,4.51827,4.51827,4.51262,4.51262,1500000.0
2009-06-22 01:03:00,4.5211,4.52162,4.51223,4.52107,5260000.0
2009-06-22 01:12:00,4.52096,4.52214,4.51668,4.51827,5250000.0
2009-06-22 01:15:00,4.5214,4.52265,4.51507,4.52198,7510000.0
2009-06-22 01:17:00,4.52126,4.52191,4.52052,4.52052,4880000.0
2009-06-22 01:18:00,4.51694,4.52108,4.51668,4.51668,5250000.0
2009-06-22 01:30:00,4.52207,4.52266,4.51708,4.52256,6000000.0
2009-06-22 01:34:00,4.52211,4.52211,4.51212,4.51974,6750000.0
2009-06-22 01:45:00,4.52179,4.52186,4.51681,4.51681,5250000.0
2009-06-22 02:15:00,4.51747,4.52171,4.51182,4.51422,19160000.0
2009-06-22 02:16:00,4.53088,4.53095,4.52473,4.52767,5630000.0
2009-06-22 02:17:00,4.53004,4.53216,4.52743,4.53187,4500000.0
2009-06-22 02:18:00,4.533,4.53314,4.52417,4.52753,5630000.0
2009-06-22 02:19:00,4.52914,4.5335,4.5224,4.52928,7130000.0
2009-06-22 02:20:00,4.53165,4.53277,4.52724,4.52731,7880000.0
2009-06-22 02:21:00,4.53245,4.53245,4.52768,4.53186,6000000.0
2009-06-22 02:22:00,4.53165,4.53249,4.52049,4.52802,6760000.0
2009-06-22 02:23:00,4.53003,4.53364,4.5234,4.53166,6750000.0
2009-06-22 02:24:00,4.52641,4.53083,4.52641,4.53083,3380000.0
2009-06-22 02:25:00,4.52722,4.53395,4.52531,4.52989,7500000.0
2009-06-22 02:26:00,4.5251,4.53433,4.5251,4.53419,4510000.0
2009-06-22 02:27:00,4.52457,4.53414,4.52457,4.52788,5630000.0
2009-06-22 02:28:00,4.53279,4.53483,4.52548,4.52948,4140000.0
2009-06-22 02:29:00,4.53387,4.53509,4.52924,4.52924,4510000.0
2009-06-22 02:30:00,4.53628,4.53628,4.52923,4.52923,10510000.0
2009-06-22 02:31:00,4.52733,4.53774,4.52733,4.53407,7510000.0
2009-06-22 02:32:00,4.53055,4.53095,4.52304,4.52304,4510000.0
2009-06-22 02:33:00,4.53328,4.53328,4.52653,4.53284,5640000.0
2009-06-22 02:34:00,4.52366,4.53364,4.52366,4.53249,7510000.0
2009-06-22 02:35:00,4.52859,4.5324,4.52623,4.53037,7130000.0
2009-06-22 02:36:00,4.53007,4.53363,4.53007,4.53179,5630000.0
2009-06-22 02:37:00,4.53321,4.53373,4.52886,4.52886,4880000.0
2009-06-22 02:38:00,4.52947,4.53395,4.5287,4.53222,4510000.0
2009-06-22 02:40:00,4.53152,4.53444,4.52262,4.52262,5630000.0
2009-06-22 02:41:00,4.52808,4.53391,4.52808,4.52967,5640000.0
2009-06-22 02:42:00,4.53026,4.53467,4.52967,4.5297,4130000.0
2009-06-22 02:43:00,4.53161,4.53176,4.52723,4.53094,4140000.0
2009-06-22 02:44:00,4.53371,4.53575,4.52908,4.53339,6760000.0
2009-06-22 02:45:00,4.5356,4.5356,4.52234,4.53286,12020000.0
2009-06-22 02:46:00,4.52427,4.53362,4.52427,4.53362,5250000.0
2009-06-22 02:47:00,4.53095,4.53346,4.52842,4.53276,6010000.0
2009-06-22 02:48:00,4.53311,4.53311,4.52689,4.5288,6010000.0
2009-06-22 03:00:00,4.51852,4.51901,4.50728,4.51723,21410000.0
2009-06-22 03:03:00,4.52405,4.52781,4.52244,4.52477,4880000.0
2009-06-22 03:04:00,4.52806,4.52806,4.52232,4.52619,5260000.0
2009-06-22 03:06:00,4.52691,4.52716,4.52033,4.52279,5640000.0
2009-06-22 03:08:00,4.52579,4.52731,4.51782,4.51782,5660000.0
2009-06-22 03:10:00,4.52367,4.52742,4.52367,4.52742,1500000.0
2009-06-22 03:13:00,4.52696,4.52696,4.52233,4.52233,4140000.0
2009-06-22 03:15:00,4.51474,4.51982,4.51474,4.51749,4880000.0
2009-06-22 03:17:00,4.51962,4.52792,4.51962,4.52792,3000000.0
2009-06-22 03:18:00,4.51852,4.52811,4.51852,4.52694,5630000.0
2009-06-22 03:20:00,4.51303,4.51858,4.50907,4.51691,6000000.0
2009-06-22 03:22:00,4.51777,4.51777,4.50831,4.5177,8250000.0
2009-06-22 03:23:00,4.51871,4.51871,4.51122,4.5182,5250000.0
2009-06-22 03:25:00,4.51738,4.51796,4.51268,4.51725,6020000.0
2009-06-22 03:27:00,4.51659,4.51802,4.51587,4.51741,3010000.0
2009-06-22 03:29:00,4.51703,4.51826,4.51278,4.51826,4500000.0
2009-06-22 03:30:00,4.51801,4.51801,4.51305,4.5131,2630000.0
2009-06-22 03:32:00,4.51768,4.51832,4.51298,4.51324,7500000.0
2009-06-22 03:34:00,4.51757,4.51757,4.51293,4.51293,4880000.0
2009-06-22 03:37:00,4.51143,4.51748,4.51143,4.51669,5250000.0
2009-06-22 03:39:00,4.51457,4.51881,4.50892,4.51703,18380000.0
2009-06-22 03:41:00,4.51242,4.51707,4.51242,4.51707,1500000.0
2009-06-22 03:44:00,4.51541,4.51857,4.50912,4.51845,7510000.0
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 04:30:00,4.51855,4.51941,4.51468,4.51468,3750000.0
2009-06-22 04:33:00,4.52614,4.52746,4.52227,4.52227,4510000.0
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 05:45:00,4.52842,4.52842,4.52353,4.52719,5250000.0
2009-06-22 05:59:00,4.52687,4.52687,4.52194,4.52652,5630000.0
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 06:45:00,4.52416,4.52911,4.51955,4.52701,5630000.0
2009-06-22 06:46:00,4.52669,4.52721,4.51732,4.52036,5260000.0
2009-06-22 06:58:00,4.52719,4.52719,4.51478,4.52576,6750000.0
2009-06-22 07:00:00,4.52397,4.52831,4.51862,4.52659,7130000.0
2009-06-22 07:14:00,4.52659,4.52857,4.52372,4.52427,5250000.0
2009-06-22 07:16:00,4.52002,4.52057,4.51062,4.51805,4510000.0
2009-06-22 07:18:00,4.52659,4.52736,4.52026,4.52489,6760000.0
2009-06-22 07:19:00,4.52211,4.52841,4.51776,4.52651,7880000.0
2009-06-22 07:21:00,4.52423,4.52474,4.52129,4.52474,3750000.0
2009-06-22 07:22:00,4.52114,4.52874,4.51836,4.51836,6000000.0
2009-06-22 07:23:00,4.52511,4.52674,4.52112,4.52112,6760000.0
2009-06-22 07:24:00,4.52626,4.52626,4.51511,4.52261,7880000.0
2009-06-22 07:25:00,4.517,4.5269,4.517,4.5269,6000000.0
2009-06-22 07:26:00,4.5253,4.52662,4.52095,4.52506,6010000.0
2009-06-22 07:27:00,4.5257,4.5257,4.51568,4.51965,5630000.0
2009-06-22 07:28:00,4.51724,4.52634,4.51683,4.52178,6760000.0
2009-06-22 07:29:00,4.52237,4.52779,4.51814,4.51814,4890000.0
2009-06-22 07:30:00,4.51905,4.52879,4.51905,4.52808,5630000.0
2009-06-22 07:31:00,4.51807,4.51997,4.51328,4.51328,4880000.0
2009-06-22 07:32:00,4.50599,4.51549,4.50599,4.5149,6000000.0
2009-06-22 07:33:00,4.51459,4.51502,4.50784,4.51106,7500000.0
2009-06-22 07:34:00,4.5146,4.51494,4.50521,4.5094,4890000.0
2009-06-22 07:35:00,4.50981,4.51528,4.50981,4.51118,4890000.0
2009-06-22 07:36:00,4.51253,4.51427,4.50896,4.51412,5630000.0
2009-06-22 07:37:00,4.50323,4.51314,4.50323,4.51314,5630000.0
2009-06-22 07:38:00,4.51415,4.51418,4.51012,4.5133,4140000.0
2009-06-22 07:39:00,4.51354,4.51506,4.50865,4.51318,4880000.0
2009-06-22 07:40:00,4.5143,4.5143,4.50616,4.50656,5630000.0
2009-06-22 07:41:00,4.511,4.51427,4.50372,4.5081,7500000.0
2009-06-22 07:42:00,4.51436,4.5157,4.50887,4.51414,4140000.0
2009-06-22 07:43:00,4.51193,4.51586,4.50268,4.51317,5640000.0
2009-06-22 07:44:00,4.51436,4.51885,4.50769,4.51533,5640000.0
2009-06-22 07:45:00,4.50716,4.51919,4.50716,4.51391,7130000.0
2009-06-22 07:46:00,4.50861,4.51338,4.50355,4.51331,4880000.0
2009-06-22 07:47:00,4.51258,4.51258,4.50234,4.50438,7880000.0
2009-06-22 07:48:00,4.51274,4.51492,4.50533,4.51012,6380000.0
2009-06-22 07:49:00,4.51332,4.51408,4.50442,4.50735,6000000.0
2009-06-22 07:50:00,4.50541,4.51548,4.50541,4.51015,7500000.0
2009-06-22 07:51:00,4.513,4.51437,4.50544,4.50982,5630000.0
2009-06-22 07:52:00,4.50376,4.51354,4.50376,4.51336,6000000.0
2009-06-22 07:53:00,4.51147,4.51754,4.50898,4.50898,7510000.0
2009-06-22 07:54:00,4.50969,4.51366,4.50236,4.51218,4510000.0
2009-06-22 07:55:00,4.51226,4.5138,4.50877,4.51316,4510000.0
2009-06-22 07:56:00,4.51339,4.51388,4.5087,4.51219,5630000.0
2009-06-22 07:57:00,4.51278,4.51395,4.50755,4.51395,4880000.0
2009-06-22 07:58:00,4.5098,4.51612,4.5098,4.51566,6000000.0
2009-06-22 07:59:00,4.50576,4.51639,4.50576,4.51437,12010000.0
2009-06-22 08:00:00,4.51548,4.51548,4.50346,4.51391,11260000.0
2009-06-22 08:01:00,4.51415,4.51538,4.5051,4.5094,14260000.0
2009-06-22 08:02:00,4.51399,4.51563,4.50983,4.51206,9390000.0
2009-06-22 08:03:00,4.51157,4.51535,4.50987,4.51466,12000000.0
2009-06-22 08:04:00,4.50415,4.51457,4.50415,4.51263,9390000.0
2009-06-22 08:05:00,4.5119,4.51333,4.50379,4.50398,9390000.0
2009-06-22 08:06:00,4.51358,4.51652,4.50559,4.51211,12760000.0
2009-06-22 08:07:00,4.51293,4.51331,4.50527,4.5057,11250000.0
2009-06-22 08:08:00,4.51244,4.51244,4.50139,4.50687,12760000.0
2009-06-22 08:09:00,4.50791,4.51359,4.50324,4.51242,10500000.0
2009-06-22 08:10:00,4.51131,4.5121,4.4977,4.51121,11640000.0
2009-06-22 08:11:00,4.51289,4.51312,4.50712,4.51116,7880000.0
2009-06-22 08:12:00,4.50107,4.51106,4.5001,4.504,11270000.0
2009-06-22 08:13:00,4.50937,4.51314,4.50324,4.51151,12760000.0
2009-06-22 08:14:00,4.50848,4.51647,4.5035,4.50503,16890000.0
2009-06-22 08:15:00,4.51136,4.51961,4.50442,4.51293,10890000.0
2009-06-22 08:16:00,4.52165,4.52165,4.50664,4.51258,9010000.0
2009-06-22 08:17:00,4.5125,4.521,4.51117,4.52063,11270000.0
2009-06-22 08:18:00,4.5218,4.5218,4.50968,4.51485,8630000.0
2009-06-22 08:19:00,4.50955,4.51947,4.50712,4.51683,12390000.0
2009-06-22 08:20:00,4.50783,4.51617,4.50783,4.51527,5250000.0
2009-06-22 08:21:00,4.50347,4.51254,4.50347,4.509,7500000.0
2009-06-22 08:22:00,4.51245,4.5159,4.51019,4.51019,6000000.0
2009-06-22 08:23:00,4.5151,4.51709,4.508,4.51256,6020000.0
2009-06-22 08:24:00,4.51514,4.51649,4.50703,4.50788,8250000.0
2009-06-22 08:25:00,4.5181,4.51902,4.51381,4.51381,7880000.0
2009-06-22 08:26:00,4.51818,4.51818,4.51185,4.51185,6380000.0
2009-06-22 08:27:00,4.50792,4.51753,4.50733,4.51343,8250000.0
2009-06-22 08:28:00,4.51034,4.51768,4.51034,4.51259,5630000.0
2009-06-22 08:29:00,4.50713,4.51406,4.50554,4.50981,4510000.0
2009-06-22 08:30:00,4.51405,4.51623,4.51041,4.51122,7500000.0
2009-06-22 08:31:00,4.51539,4.51697,4.50695,4.51514,6770000.0
2009-06-22 08:32:00,4.5153,4.51539,4.50312,4.51296,7130000.0
2009-06-22 08:33:00,4.51216,4.51753,4.51123,4.5139,6380000.0
2009-06-22 08:34:00,4.51776,4.51776,4.51542,4.51578,5630000.0
2009-06-22 08:35:00,4.51409,4.51936,4.50922,4.51683,7130000.0
2009-06-22 08:36:00,4.51096,4.51682,4.50841,4.5157,7130000.0
2009-06-22 08:37:00,4.514,4.51784,4.51223,4.51753,7510000.0
2009-06-22 08:38:00,4.5128,4.51689,4.50725,4.51265,6380000.0
2009-06-22 08:39:00,4.51303,4.51829,4.50827,4.51256,6380000.0
2009-06-22 08:40:00,4.51423,4.51965,4.51393,4.51574,6000000.0
2009-06-22 08:41:00,4.52135,4.52247,4.51466,4.51898,6000000.0
2009-06-22 08:42:00,4.51739,4.52178,4.51532,4.51636,6000000.0
2009-06-22 08:43:00,4.52004,4.52052,4.51448,4.51939,7900000.0
2009-06-22 08:44:00,4.52126,4.52282,4.51374,4.52051,9010000.0
2009-06-22 08:45:00,4.51598,4.52348,4.514,4.514,6380000.0
2009-06-22 08:46:00,4.52188,4.52374,4.51913,4.52138,6000000.0
2009-06-22 08:47:00,4.52049,4.52347,4.51404,4.52335,5260000.0
2009-06-22 08:48:00,4.51952,4.52392,4.51409,4.51801,6000000.0
2009-06-22 08:49:00,4.51829,4.51989,4.5101,4.51521,4510000.0
2009-06-22 08:50:00,4.52096,4.52096,4.50739,4.51847,7510000.0
2009-06-22 08:51:00,4.51475,4.51859,4.50749,4.51859,6380000.0
2009-06-22 08:52:00,4.51264,4.51793,4.50763,4.51352,7130000.0
2009-06-22 08:53:00,4.5171,4.51782,4.50905,4.51121,7140000.0
2009-06-22 08:54:00,4.51657,4.51865,4.51097,4.51097,5250000.0
2009-06-22 08:55:00,4.51125,4.51732,4.51076,4.51487,6380000.0
2009-06-22 08:56:00,4.51424,4.51424,4.50821,4.5114,5630000.0
2009-06-22 08:57:00,4.51526,4.51672,4.51011,4.51011,5630000.0
2009-06-22 08:58:00,4.50902,4.51207,4.50738,4.51194,4880000.0
2009-06-22 08:59:00,4.5116,4.51314,4.50668,4.51127,5630000.0
2009-06-22 09:00:00,4.51204,4.51235,4.50585,4.51206,7500000.0
2009-06-22 09:01:00,4.50683,4.51023,4.50129,4.50603,5250000.0
2009-06-22 09:02:00,4.50488,4.5123,4.50488,4.512,6380000.0
2009-06-22 09:03:00,4.50834,4.51267,4.5066,4.51139,7500000.0
2009-06-22 09:04:00,4.51108,4.51108,4.50146,4.50782,7500000.0
2009-06-22 09:05:00,4.5069,4.51188,4.49799,4.51188,8250000.0
2009-06-22 09:06:00,4.50917,4.51511,4.50874,4.50874,5630000.0
2009-06-22 09:07:00,4.51079,4.5117,4.50421,4.5117,4880000.0
2009-06-22 09:08:00,4.50896,4.51122,4.50017,4.50513,6750000.0
2009-06-22 09:09:00,4.50685,4.5117,4.50571,4.50884,6750000.0
2009-06-22 09:10:00,4.50839,4.50894,4.50414,4.50704,4880000.0
2009-06-22 09:11:00,4.50378,4.50995,4.50301,4.50989,7130000.0
2009-06-22 09:12:00,4.50595,4.50907,4.50595,4.50841,4880000.0
2009-06-22 09:13:00,4.50992,4.50992,4.49746,4.49746,4510000.0
2009-06-22 09:14:00,4.50848,4.50853,4.49859,4.49859,6760000.0
2009-06-22 09:15:00,4.50012,4.51269,4.50012,4.50777,7510000.0
2009-06-22 09:16:00,4.50512,4.50798,4.49558,4.50798,6760000.0
2009-06-22 09:17:00,4.49965,4.50919,4.49828,4.50556,5260000.0
2009-06-22 09:18:00,4.50553,4.51071,4.49957,4.50781,6380000.0
2009-06-22 09:19:00,4.50556,4.50912,4.49877,4.50825,6760000.0
2009-06-22 09:20:00,4.50557,4.50671,4.49724,4.50559,8640000.0
2009-06-22 09:21:00,4.49767,4.50917,4.49767,4.50432,7880000.0
2009-06-22 09:22:00,4.50867,4.50974,4.4975,4.50853,9010000.0
2009-06-22 09:23:00,4.51017,4.51017,4.50569,4.50653,5630000.0
2009-06-22 09:24:00,4.49982,4.50958,4.49982,4.50404,7130000.0
2009-06-22 09:25:00,4.5018,4.51274,4.49601,4.49645,8250000.0
2009-06-22 09:26:00,4.50621,4.50878,4.49759,4.50322,7520000.0
2009-06-22 09:27:00,4.50443,4.50559,4.49313,4.50459,7510000.0
2009-06-22 09:28:00,4.5023,4.50531,4.4972,4.50508,6000000.0
2009-06-22 09:29:00,4.49484,4.50268,4.49365,4.49823,7130000.0
2009-06-22 09:30:00,4.50056,4.50605,4.49973,4.49973,6000000.0
2009-06-22 09:31:00,4.49918,4.5035,4.49492,4.49898,5630000.0
2009-06-22 09:32:00,4.50395,4.50408,4.49878,4.50399,6380000.0
2009-06-22 09:33:00,4.493,4.50191,4.49264,4.50051,6380000.0
2009-06-22 09:34:00,4.49652,4.50375,4.49652,4.50204,4880000.0
2009-06-22 09:35:00,4.50146,4.50278,4.49561,4.50138,8640000.0
2009-06-22 09:36:00,4.49821,4.5017,4.49568,4.5017,6380000.0
2009-06-22 09:37:00,4.50066,4.50422,4.49337,4.49337,7510000.0
2009-06-22 09:38:00,4.50035,4.50361,4.49971,4.50119,5260000.0
2009-06-22 09:39:00,4.49636,4.50105,4.48945,4.49659,5250000.0
2009-06-22 09:40:00,4.50175,4.50283,4.49367,4.4972,4880000.0
2009-06-22 09:41:00,4.50253,4.50253,4.49735,4.49735,5250000.0
2009-06-22 09:42:00,4.49646,4.50237,4.49286,4.49738,9000000.0
2009-06-22 09:43:00,4.50086,4.50086,4.49126,4.49923,9750000.0
2009-06-22 09:44:00,4.49882,4.50243,4.49643,4.50243,6000000.0
2009-06-22 09:45:00,4.49825,4.50056,4.49196,4.49876,6380000.0
2009-06-22 09:46:00,4.49825,4.49825,4.49306,4.49712,6010000.0
2009-06-22 09:47:00,4.49664,4.49851,4.4888,4.49588,6760000.0
2009-06-22 09:48:00,4.48973,4.49851,4.48912,4.49851,6000000.0
2009-06-22 09:49:00,4.48919,4.49864,4.48919,4.49483,6380000.0
2009-06-22 09:50:00,4.49648,4.49648,4.48963,4.49442,4880000.0
2009-06-22 09:51:00,4.48498,4.49496,4.48498,4.49475,5630000.0
2009-06-22 09:52:00,4.49275,4.49472,4.48804,4.4914,7510000.0
2009-06-22 09:53:00,4.49087,4.4957,4.48593,4.49304,5260000.0
2009-06-22 09:54:00,4.49241,4.49412,4.48598,4.49336,5250000.0
2009-06-22 09:55:00,4.48832,4.49397,4.48406,4.49329,4510000.0
2009-06-22 09:56:00,4.49112,4.49525,4.48556,4.49389,6750000.0
2009-06-22 09:57:00,4.4927,4.4927,4.48729,4.49141,6380000.0
2009-06-22 09:58:00,4.49179,4.49212,4.48588,4.49099,6000000.0
2009-06-22 09:59:00,4.49024,4.49182,4.48247,4.48247,5630000.0
2009-06-22 10:00:00,4.48617,4.49109,4.48437,4.48871,9000000.0
2009-06-22 10:01:00,4.48866,4.49736,4.4854,4.48743,9380000.0
2009-06-22 10:02:00,4.49891,4.49891,4.48822,4.49221,8250000.0
2009-06-22 10:03:00,4.49538,4.4976,4.48783,4.49403,4900000.0
2009-06-22 10:04:00,4.48448,4.49613,4.48448,4.49613,5260000.0
2009-06-22 10:05:00,4.49186,4.49709,4.48944,4.49638,6380000.0
2009-06-22 10:06:00,4.49559,4.49559,4.49023,4.49535,6380000.0
2009-06-22 10:07:00,4.49366,4.49677,4.48526,4.48526,6000000.0
2009-06-22 10:08:00,4.49194,4.49514,4.48959,4.4947,6380000.0
2009-06-22 10:09:00,4.48968,4.49494,4.4884,4.49494,6380000.0
2009-06-22 10:10:00,4.49452,4.49481,4.48788,4.49481,8250000.0
2009-06-22 10:11:00,4.491,4.49406,4.48377,4.49016,7510000.0
2009-06-22 10:12:00,4.49189,4.49347,4.48611,4.49347,6000000.0
2009-06-22 10:13:00,4.48403,4.49424,4.48403,4.4871,9380000.0
2009-06-22 10:14:00,4.48829,4.49373,4.48822,4.49033,5630000.0
2009-06-22 10:15:00,4.49512,4.49512,4.48913,4.49434,6750000.0
2009-06-22 10:16:00,4.49233,4.49528,4.48893,4.48893,4890000.0
2009-06-22 10:17:00,4.49347,4.49376,4.4875,4.4934,5260000.0
2009-06-22 10:18:00,4.48909,4.49127,4.47833,4.48243,8260000.0
2009-06-22 10:19:00,4.48713,4.48802,4.48319,4.4852,7130000.0
2009-06-22 10:20:00,4.48227,4.48868,4.47921,4.48705,9750000.0
2009-06-22 10:21:00,4.48872,4.48872,4.48399,4.48664,5260000.0
2009-06-22 10:22:00,4.48289,4.48679,4.47908,4.48679,6000000.0
2009-06-22 10:23:00,4.479,4.48508,4.47604,4.48025,8640000.0
2009-06-22 10:24:00,4.47544,4.48164,4.47544,4.48048,6380000.0
2009-06-22 10:25:00,4.47571,4.48515,4.47571,4.48515,5250000.0
2009-06-22 10:26:00,4.47968,4.49066,4.47968,4.48746,9760000.0
2009-06-22 10:27:00,4.49233,4.49233,4.48432,4.49099,6010000.0
2009-06-22 10:28:00,4.48692,4.49382,4.48495,4.48996,12760000.0
2009-06-22 10:29:00,4.49081,4.49102,4.4849,4.48511,4880000.0
2009-06-22 10:30:00,4.48969,4.49155,4.48463,4.48786,9380000.0
2009-06-22 10:31:00,4.47883,4.49112,4.47883,4.49028,7130000.0
2009-06-22 10:32:00,4.48389,4.49238,4.48222,4.48644,6770000.0
2009-06-22 10:33:00,4.48686,4.49056,4.48469,4.48497,4140000.0
2009-06-22 10:34:00,4.48972,4.49068,4.48358,4.49049,6390000.0
2009-06-22 10:35:00,4.4885,4.4936,4.48561,4.48653,9760000.0
2009-06-22 10:36:00,4.49312,4.4941,4.48413,4.49033,7500000.0
2009-06-22 10:37:00,4.49076,4.49996,4.49076,4.49996,4880000.0
2009-06-22 10:38:00,4.49653,4.49981,4.48907,4.49291,4510000.0
2009-06-22 10:39:00,4.5,4.5,4.49561,4.49925,5250000.0
2009-06-22 10:40:00,4.495,4.50127,4.4897,4.49682,8260000.0
2009-06-22 10:41:00,4.49413,4.49922,4.48744,4.49922,8630000.0
2009-06-22 10:42:00,4.49902,4.50041,4.49286,4.49965,9770000.0
2009-06-22 10:43:00,4.49906,4.50089,4.49278,4.4978,8630000.0
2009-06-22 10:44:00,4.49394,4.50089,4.49393,4.49464,6380000.0
2009-06-22 10:45:00,4.49492,4.50082,4.49492,4.50048,5630000.0
2009-06-22 10:46:00,4.50069,4.50267,4.4934,4.50164,10520000.0
2009-06-22 10:47:00,4.50286,4.5032,4.4936,4.50299,6750000.0
2009-06-22 10:48:00,4.49186,4.50392,4.49186,4.50392,7510000.0
2009-06-22 10:49:00,4.50341,4.50676,4.49543,4.50469,7140000.0
2009-06-22 10:50:00,4.49508,4.49979,4.49287,4.49582,7880000.0
2009-06-22 10:51:00,4.4967,4.50101,4.49264,4.49815,4510000.0
2009-06-22 10:52:00,4.49525,4.50069,4.48964,4.49833,12000000.0
2009-06-22 10:53:00,4.49914,4.50099,4.48811,4.49989,8630000.0
2009-06-22 10:54:00,4.49985,4.50034,4.49609,4.49943,7500000.0
2009-06-22 10:55:00,4.49217,4.49782,4.48858,4.48858,11260000.0
2009-06-22 10:56:00,4.49823,4.50165,4.49196,4.50005,6390000.0
2009-06-22 10:57:00,4.49529,4.50025,4.4895,4.49944,6010000.0
2009-06-22 10:58:00,4.49992,4.50108,4.49035,4.49911,9760000.0
2009-06-22 10:59:00,4.49452,4.50022,4.48931,4.49906,10130000.0
2009-06-22 11:00:00,4.49294,4.49903,4.48542,4.49661,9000000.0
2009-06-22 11:01:00,4.49637,4.49684,4.49183,4.49524,6760000.0
2009-06-22 11:02:00,4.49399,4.49592,4.49074,4.49359,5640000.0
2009-06-22 11:03:00,4.49556,4.49656,4.48657,4.49442,10130000.0
2009-06-22 11:04:00,4.49065,4.49467,4.49065,4.49319,5630000.0
2009-06-22 11:05:00,4.4903,4.49551,4.48562,4.4937,6390000.0
2009-06-22 11:06:00,4.49437,4.49527,4.48953,4.49276,10510000.0
2009-06-22 11:07:00,4.4922,4.49327,4.48136,4.48136,9380000.0
2009-06-22 11:08:00,4.48651,4.49343,4.48651,4.49272,6380000.0
2009-06-22 11:09:00,4.48876,4.49606,4.48864,4.48915,11260000.0
2009-06-22 11:10:00,4.49281,4.49434,4.48776,4.49393,7130000.0
2009-06-22 11:11:00,4.4936,4.49441,4.48787,4.49421,5260000.0
2009-06-22 11:12:00,4.49445,4.49506,4.48765,4.48808,7140000.0
2009-06-22 11:13:00,4.49246,4.49476,4.4843,4.49344,12750000.0
2009-06-22 11:14:00,4.49061,4.49445,4.48113,4.48285,7890000.0
2009-06-22 11:15:00,4.48976,4.49205,4.48429,4.48623,9020000.0
2009-06-22 11:16:00,4.48956,4.48956,4.48157,4.48477,5260000.0
2009-06-22 11:17:00,4.49092,4.49092,4.47754,4.48272,14260000.0
2009-06-22 11:18:00,4.49268,4.49341,4.48146,4.48949,9750000.0
2009-06-22 11:19:00,4.48689,4.49258,4.48109,4.49246,9760000.0
2009-06-22 11:20:00,4.48127,4.49138,4.48127,4.49064,9380000.0
2009-06-22 11:21:00,4.49188,4.49239,4.4825,4.49239,4150000.0
2009-06-22 11:22:00,4.49314,4.49408,4.48053,4.49209,10130000.0
2009-06-22 11:23:00,4.49241,4.49523,4.49142,4.49249,5260000.0
2009-06-22 11:24:00,4.49555,4.49666,4.49042,4.49456,10130000.0
2009-06-22 11:25:00,4.49277,4.49767,4.49277,4.49767,4880000.0
2009-06-22 11:26:00,4.49833,4.49833,4.49134,4.49685,6380000.0
2009-06-22 11:27:00,4.4893,4.50021,4.4893,4.50001,13900000.0
2009-06-22 11:28:00,4.49023,4.50113,4.48849,4.49987,7500000.0
2009-06-22 11:29:00,4.49395,4.50332,4.49395,4.49957,6760000.0
2009-06-22 11:30:00,4.49865,4.50357,4.49314,4.49979,7130000.0
2009-06-22 11:31:00,4.50263,4.50655,4.50062,4.50564,7130000.0
2009-06-22 11:32:00,4.50742,4.50742,4.50055,4.50589,6380000.0
2009-06-22 11:33:00,4.49985,4.50717,4.49954,4.50717,4880000.0
2009-06-22 11:34:00,4.50562,4.50904,4.49893,4.50426,8630000.0
2009-06-22 11:35:00,4.506,4.50832,4.50157,4.50642,6000000.0
2009-06-22 11:36:00,4.5076,4.50813,4.50172,4.50476,7500000.0
2009-06-22 11:37:00,4.50111,4.50465,4.49799,4.50465,5640000.0
2009-06-22 11:38:00,4.49883,4.50425,4.49208,4.50277,6000000.0
2009-06-22 11:39:00,4.50474,4.50474,4.49404,4.50378,4880000.0
2009-06-22 11:40:00,4.50399,4.50399,4.49744,4.49744,9010000.0
2009-06-22 11:41:00,4.50307,4.5041,4.49388,4.49741,7880000.0
2009-06-22 11:42:00,4.49775,4.50232,4.49624,4.49935,7500000.0
2009-06-22 11:43:00,4.49834,4.50382,4.49502,4.4956,6000000.0
2009-06-22 11:44:00,4.50126,4.50136,4.49168,4.5007,7500000.0
2009-06-22 11:45:00,4.50143,4.50216,4.49712,4.50119,5630000.0
2009-06-22 11:46:00,4.49757,4.50246,4.49405,4.50237,4880000.0
2009-06-22 11:47:00,4.50241,4.50241,4.49656,4.49875,9000000.0
2009-06-22 11:48:00,4.50119,4.50274,4.49083,4.50043,8630000.0
2009-06-22 11:49:00,4.49713,4.50035,4.49383,4.49775,6010000.0
2009-06-22 11:50:00,4.49412,4.49964,4.48932,4.49921,6380000.0
2009-06-22 11:51:00,4.49099,4.50184,4.49099,4.50042,6770000.0
2009-06-22 11:52:00,4.49934,4.50092,4.4912,4.49385,9010000.0
2009-06-22 11:53:00,4.49076,4.50086,4.49076,4.49954,4880000.0
2009-06-22 11:54:00,4.49952,4.5035,4.49696,4.49757,7130000.0
2009-06-22 11:55:00,4.49721,4.49964,4.49445,4.49866,6380000.0
2009-06-22 11:56:00,4.50058,4.50092,4.49784,4.49784,4880000.0
2009-06-22 11:57:00,4.49521,4.49921,4.4942,4.49897,8250000.0
2009-06-22 11:58:00,4.49348,4.50735,4.4919,4.4919,6380000.0
2009-06-22 11:59:00,4.50003,4.5005,4.49391,4.49391,5640000.0
2009-06-22 12:00:00,4.49755,4.49977,4.49453,4.49529,6010000.0
2009-06-22 12:01:00,4.49841,4.50097,4.495,4.49593,8260000.0
2009-06-22 12:02:00,4.48902,4.49773,4.48902,4.49458,6760000.0
2009-06-22 12:03:00,4.49332,4.49743,4.48855,4.49674,6010000.0
2009-06-22 12:04:00,4.49467,4.50628,4.49467,4.50058,9010000.0
2009-06-22 12:05:00,4.50241,4.50354,4.49684,4.50078,7500000.0
2009-06-22 12:06:00,4.50032,4.50112,4.49505,4.49999,6380000.0
2009-06-22 12:07:00,4.49751,4.50338,4.49751,4.49926,6000000.0
2009-06-22 12:08:00,4.50204,4.50432,4.49907,4.49928,5630000.0
2009-06-22 12:09:00,4.50463,4.50543,4.49575,4.50104,8630000.0
2009-06-22 12:10:00,4.50217,4.50477,4.49689,4.50242,7500000.0
2009-06-22 12:11:00,4.50095,4.50336,4.49571,4.50102,7500000.0
2009-06-22 12:12:00,4.50415,4.50415,4.49933,4.50144,7130000.0
2009-06-22 12:13:00,4.50137,4.50137,4.49474,4.49543,6000000.0
2009-06-22 12:14:00,4.50021,4.50303,4.49351,4.50189,7510000.0
2009-06-22 12:15:00,4.50027,4.50172,4.49128,4.50172,9400000.0
2009-06-22 12:16:00,4.50243,4.50243,4.49614,4.49785,6010000.0
2009-06-22 12:17:00,4.49742,4.50295,4.49705,4.50244,5250000.0
2009-06-22 12:18:00,4.50073,4.50136,4.49369,4.50024,9760000.0
2009-06-22 12:19:00,4.50105,4.50157,4.49273,4.50157,5250000.0
2009-06-22 12:20:00,4.50379,4.50379,4.49849,4.49876,4880000.0
2009-06-22 12:21:00,4.49774,4.50485,4.49439,4.50199,9000000.0
2009-06-22 12:22:00,4.50199,4.50645,4.49668,4.50645,10510000.0
2009-06-22 12:23:00,4.5056,4.50635,4.50011,4.50011,6760000.0
2009-06-22 12:24:00,4.50607,4.50607,4.4948,4.50062,6380000.0
2009-06-22 12:25:00,4.5005,4.50705,4.5005,4.50705,5630000.0
2009-06-22 12:26:00,4.50537,4.50622,4.49881,4.50324,8630000.0
2009-06-22 12:27:00,4.49921,4.50545,4.49876,4.50331,7510000.0
2009-06-22 12:28:00,4.50432,4.50432,4.4983,4.49833,4880000.0
2009-06-22 12:29:00,4.50126,4.50347,4.49615,4.50221,6760000.0
2009-06-22 12:30:00,4.50258,4.50258,4.49406,4.50252,10150000.0
2009-06-22 12:31:00,4.50195,4.50407,4.49452,4.50005,5250000.0
2009-06-22 12:32:00,4.50197,4.50415,4.50069,4.50172,5630000.0
2009-06-22 12:33:00,4.49714,4.50275,4.49714,4.49987,5250000.0
2009-06-22 12:34:00,4.49755,4.50166,4.49391,4.49639,7130000.0
2009-06-22 12:35:00,4.50059,4.5012,4.49104,4.49554,6380000.0
2009-06-22 12:36:00,4.49394,4.50075,4.49394,4.49997,6000000.0
2009-06-22 12:37:00,4.49891,4.49963,4.49182,4.49719,5250000.0
2009-06-22 12:38:00,4.50068,4.50179,4.49349,4.50179,6000000.0
2009-06-22 12:39:00,4.5016,4.5016,4.48956,4.49751,12010000.0
2009-06-22 12:40:00,4.4993,4.5025,4.49766,4.49937,6390000.0
2009-06-22 12:41:00,4.50108,4.50207,4.49955,4.50086,6000000.0
2009-06-22 12:42:00,4.49882,4.50261,4.49691,4.49691,4880000.0
2009-06-22 12:43:00,4.49868,4.50192,4.49016,4.50176,9010000.0
2009-06-22 12:44:00,4.50387,4.5044,4.49459,4.50416,8630000.0
2009-06-22 12:45:00,4.50272,4.50512,4.49927,4.50055,5250000.0
2009-06-22 12:46:00,4.50389,4.50389,4.49912,4.50258,6760000.0
2009-06-22 12:47:00,4.50126,4.50621,4.50029,4.50422,7880000.0
2009-06-22 12:48:00,4.50315,4.50608,4.49601,4.49601,6760000.0
2009-06-22 12:49:00,4.5032,4.50563,4.49581,4.50035,7500000.0
2009-06-22 12:50:00,4.50516,4.50792,4.50109,4.50595,8630000.0
2009-06-22 12:51:00,4.50405,4.50524,4.50017,4.50392,4510000.0
2009-06-22 12:52:00,4.5047,4.50658,4.50056,4.50403,8250000.0
2009-06-22 12:53:00,4.503,4.50488,4.49952,4.50162,4510000.0
2009-06-22 12:54:00,4.50613,4.50758,4.49894,4.50479,5630000.0
2009-06-22 12:55:00,4.50103,4.50583,4.49621,4.5046,6000000.0
2009-06-22 12:56:00,4.50044,4.50606,4.50035,4.50035,6000000.0
2009-06-22 12:57:00,4.50541,4.50649,4.50041,4.50089,9760000.0
2009-06-22 12:58:00,4.5053,4.50568,4.49986,4.50008,5260000.0
2009-06-22 12:59:00,4.5063,4.50789,4.49326,4.50455,8260000.0
2009-06-22 13:00:00,4.50575,4.50611,4.50087,4.504,4880000.0
2009-06-22 13:01:00,4.50502,4.50807,4.50123,4.50123,11260000.0
2009-06-22 13:02:00,4.50202,4.50569,4.49654,4.50119,10130000.0
2009-06-22 13:03:00,4.5075,4.50898,4.49871,4.50527,9010000.0
2009-06-22 13:04:00,4.50239,4.50739,4.49799,4.50635,7890000.0
2009-06-22 13:05:00,4.50546,4.50796,4.5018,4.50649,6390000.0
2009-06-22 13:06:00,4.49761,4.50523,4.49337,4.50523,9760000.0
2009-06-22 13:07:00,4.50555,4.50621,4.49936,4.50212,7500000.0
2009-06-22 13:08:00,4.50618,4.50618,4.50013,4.50087,6750000.0
2009-06-22 13:09:00,4.49509,4.50541,4.49509,4.49872,5260000.0
2009-06-22 13:10:00,4.50415,4.50662,4.49781,4.50662,5250000.0
2009-06-22 13:11:00,4.50316,4.50715,4.50262,4.50552,5260000.0
2009-06-22 13:12:00,4.50568,4.50668,4.49683,4.50462,7130000.0
2009-06-22 13:13:00,4.50656,4.50656,4.49539,4.50475,7510000.0
2009-06-22 13:14:00,4.50672,4.50788,4.50393,4.50483,7130000.0
2009-06-22 13:15:00,4.50614,4.50631,4.49421,4.50631,6760000.0
2009-06-22 13:16:00,4.5058,4.51045,4.5058,4.50727,5260000.0
2009-06-22 13:17:00,4.5071,4.50903,4.49956,4.50401,6380000.0
2009-06-22 13:18:00,4.50441,4.51121,4.50441,4.50827,4510000.0
2009-06-22 13:19:00,4.50923,4.51562,4.50672,4.50828,5630000.0
2009-06-22 13:20:00,4.51286,4.51512,4.51047,4.51047,6380000.0
2009-06-22 13:21:00,4.51451,4.51451,4.50254,4.51298,6390000.0
2009-06-22 13:22:00,4.50829,4.5158,4.50426,4.51297,7500000.0
2009-06-22 13:23:00,4.51343,4.51343,4.50634,4.51226,4890000.0
2009-06-22 13:24:00,4.51272,4.51351,4.50573,4.51116,8260000.0
2009-06-22 13:25:00,4.51366,4.5167,4.5093,4.51051,9380000.0
2009-06-22 13:26:00,4.51024,4.51482,4.50591,4.51391,7510000.0
2009-06-22 13:27:00,4.51009,4.51592,4.50614,4.51124,8270000.0
2009-06-22 13:28:00,4.51344,4.51761,4.50774,4.51201,7140000.0
2009-06-22 13:29:00,4.51326,4.52042,4.51326,4.51758,7130000.0
2009-06-22 13:30:00,4.51697,4.51697,4.50481,4.51367,8270000.0
2009-06-22 13:31:00,4.51462,4.51754,4.50666,4.51106,9760000.0
2009-06-22 13:32:00,4.51613,4.51734,4.50435,4.51357,7140000.0
2009-06-22 13:33:00,4.50891,4.51329,4.50512,4.5119,5630000.0
2009-06-22 13:34:00,4.51289,4.51372,4.50345,4.50714,7130000.0
2009-06-22 13:35:00,4.51053,4.51125,4.50446,4.50808,8250000.0
2009-06-22 13:36:00,4.51047,4.51047,4.50078,4.50788,7510000.0
2009-06-22 13:37:00,4.5053,4.51212,4.5053,4.5087,7510000.0
2009-06-22 13:38:00,4.50976,4.51527,4.50273,4.51088,7880000.0
2009-06-22 13:39:00,4.51113,4.51183,4.50543,4.51008,4880000.0
2009-06-22 13:40:00,4.51323,4.51363,4.5048,4.50828,3380000.0
2009-06-22 13:41:00,4.5106,4.51534,4.50188,4.51153,5250000.0
2009-06-22 13:42:00,4.5166,4.5166,4.51043,4.51394,9380000.0
2009-06-22 13:43:00,4.50969,4.51403,4.50969,4.51338,6000000.0
2009-06-22 13:44:00,4.51476,4.51476,4.5043,4.50766,5250000.0
2009-06-22 13:45:00,4.512,4.51783,4.50685,4.50685,7130000.0
2009-06-22 13:46:00,4.51484,4.5173,4.51198,4.51615,6000000.0
2009-06-22 13:47:00,4.51208,4.51658,4.50749,4.51658,5250000.0
2009-06-22 13:48:00,4.51796,4.52078,4.51261,4.51955,6750000.0
2009-06-22 13:49:00,4.51631,4.52227,4.51097,4.51468,10130000.0
2009-06-22 13:50:00,4.51194,4.51976,4.51129,4.51976,5630000.0
2009-06-22 13:51:00,4.5157,4.51898,4.5097,4.5155,5260000.0
2009-06-22 13:52:00,4.51175,4.51536,4.50961,4.50961,4140000.0
2009-06-22 13:53:00,4.51024,4.51425,4.50462,4.50813,9390000.0
2009-06-22 13:54:00,4.50682,4.51126,4.49986,4.50791,9760000.0
2009-06-22 13:55:00,4.50367,4.51131,4.50132,4.50825,5640000.0
2009-06-22 13:56:00,4.512,4.51332,4.50344,4.50574,6750000.0
2009-06-22 13:57:00,4.51262,4.5127,4.50664,4.50664,4510000.0
2009-06-22 13:58:00,4.50993,4.5177,4.50993,4.5177,5630000.0
2009-06-22 13:59:00,4.5167,4.51948,4.51018,4.51733,7130000.0
2009-06-22 14:00:00,4.51777,4.51806,4.5059,4.51806,10500000.0
2009-06-22 14:01:00,4.51284,4.52182,4.51148,4.515,10130000.0
2009-06-22 14:02:00,4.5187,4.5187,4.50803,4.51529,8630000.0
2009-06-22 14:03:00,4.51106,4.52155,4.51106,4.51791,6760000.0
2009-06-22 14:04:00,4.51641,4.52067,4.51336,4.51683,9390000.0
2009-06-22 14:05:00,4.51776,4.51868,4.5134,4.5134,7130000.0
2009-06-22 14:06:00,4.51594,4.518,4.50792,4.51731,7510000.0
2009-06-22 14:07:00,4.5129,4.51807,4.51252,4.51252,6380000.0
2009-06-22 14:08:00,4.51775,4.52053,4.51135,4.51135,7880000.0
2009-06-22 14:09:00,4.5142,4.51957,4.51348,4.51546,7880000.0
2009-06-22 14:10:00,4.51109,4.51667,4.50674,4.51564,9760000.0
2009-06-22 14:11:00,4.50803,4.5193,4.50802,4.51703,9750000.0
2009-06-22 14:12:00,4.51745,4.51765,4.50862,4.51716,7130000.0
2009-06-22 14:13:00,4.51814,4.51866,4.51316,4.51316,6000000.0
2009-06-22 14:14:00,4.51914,4.52075,4.51109,4.51901,6020000.0
2009-06-22 14:15:00,4.51642,4.52146,4.51617,4.51997,7510000.0
2009-06-22 14:16:00,4.51684,4.52194,4.51618,4.52194,6010000.0
2009-06-22 14:17:00,4.51694,4.52154,4.51519,4.52023,5630000.0
2009-06-22 14:18:00,4.51877,4.51913,4.51321,4.51913,5630000.0
2009-06-22 14:19:00,4.51521,4.52084,4.51347,4.51808,7140000.0
2009-06-22 14:20:00,4.51843,4.52179,4.51421,4.52019,9760000.0
2009-06-22 14:21:00,4.51633,4.52374,4.51326,4.51609,7500000.0
2009-06-22 14:22:00,4.51176,4.51806,4.5065,4.50806,9380000.0
2009-06-22 14:23:00,4.51675,4.51777,4.51282,4.51578,8630000.0
2009-06-22 14:24:00,4.51951,4.51951,4.50908,4.51588,8630000.0
2009-06-22 14:25:00,4.51618,4.51906,4.51045,4.51459,9010000.0
2009-06-22 14:26:00,4.5201,4.52199,4.5158,4.52089,9020000.0
2009-06-22 14:27:00,4.52242,4.5239,4.51436,4.51893,8630000.0
2009-06-22 14:28:00,4.51848,4.52114,4.51523,4.51882,4510000.0
2009-06-22 14:29:00,4.52316,4.52316,4.51389,4.52063,13130000.0
2009-06-22 14:30:00,4.52369,4.52422,4.51495,4.52017,7510000.0
2009-06-22 14:31:00,4.52454,4.53036,4.51975,4.53036,5260000.0
2009-06-22 14:32:00,4.53022,4.53022,4.52426,4.52564,5250000.0
2009-06-22 14:33:00,4.52523,4.5277,4.52096,4.52691,8250000.0
2009-06-22 14:34:00,4.5268,4.52801,4.51791,4.52725,6000000.0
2009-06-22 14:35:00,4.52222,4.52751,4.51989,4.52193,6380000.0
2009-06-22 14:36:00,4.528,4.52812,4.51867,4.52371,6750000.0
2009-06-22 14:37:00,4.52515,4.52766,4.52064,4.5234,4890000.0
2009-06-22 14:38:00,4.51788,4.52548,4.51301,4.51782,7130000.0
2009-06-22 14:39:00,4.5245,4.52544,4.51608,4.5234,5630000.0
2009-06-22 14:40:00,4.51329,4.52427,4.51329,4.5193,6750000.0
2009-06-22 14:41:00,4.52363,4.52363,4.50824,4.51702,6390000.0
2009-06-22 14:42:00,4.52438,4.52438,4.51476,4.51476,4890000.0
2009-06-22 14:43:00,4.51625,4.52371,4.51389,4.51768,7510000.0
2009-06-22 14:44:00,4.52413,4.52474,4.52158,4.52158,4510000.0
2009-06-22 14:45:00,4.51863,4.52521,4.51226,4.51873,6760000.0
2009-06-22 14:46:00,4.5222,4.5222,4.51544,4.52163,6000000.0
2009-06-22 14:47:00,4.52,4.52504,4.51416,4.52103,6760000.0
2009-06-22 14:48:00,4.52545,4.52545,4.51854,4.52487,11250000.0
2009-06-22 14:49:00,4.52047,4.52341,4.51209,4.51901,7140000.0
2009-06-22 14:50:00,4.52618,4.52618,4.51519,4.524,7880000.0
2009-06-22 14:51:00,4.52399,4.52808,4.52141,4.52808,9750000.0
2009-06-22 14:52:00,4.52194,4.52537,4.5157,4.51895,5630000.0
2009-06-22 14:53:00,4.52413,4.52508,4.51886,4.52345,7510000.0
2009-06-22 14:54:00,4.52438,4.52438,4.51843,4.52321,9020000.0
2009-06-22 14:55:00,4.52263,4.52818,4.51481,4.52632,9000000.0
2009-06-22 14:56:00,4.52524,4.52632,4.52007,4.52288,5640000.0
2009-06-22 14:57:00,4.51918,4.52608,4.5147,4.52594,6380000.0
2009-06-22 14:58:00,4.52482,4.52482,4.51863,4.51863,5640000.0
2009-06-22 14:59:00,4.52211,4.52611,4.51403,4.51892,11260000.0
2009-06-22 15:00:00,4.52456,4.5253,4.51872,4.51947,7130000.0
2009-06-22 15:01:00,4.52161,4.52521,4.51784,4.51809,6380000.0
2009-06-22 15:02:00,4.5129,4.52269,4.5129,4.52214,7130000.0
2009-06-22 15:03:00,4.52328,4.52519,4.51787,4.51787,13130000.0
2009-06-22 15:04:00,4.5175,4.52375,4.51127,4.51949,6380000.0
2009-06-22 15:05:00,4.51962,4.52111,4.51617,4.52013,8250000.0
2009-06-22 15:06:00,4.51841,4.5201,4.51262,4.51776,6000000.0
2009-06-22 15:07:00,4.51837,4.52054,4.51187,4.51959,5250000.0
2009-06-22 15:08:00,4.51506,4.52305,4.51109,4.51109,9010000.0
2009-06-22 15:09:00,4.51777,4.51977,4.51143,4.51531,7140000.0
2009-06-22 15:10:00,4.51878,4.51878,4.51177,4.51694,8260000.0
2009-06-22 15:11:00,4.5123,4.51798,4.50705,4.51242,10500000.0
2009-06-22 15:12:00,4.51679,4.52001,4.51215,4.51789,6750000.0
2009-06-22 15:13:00,4.51348,4.51711,4.50893,4.51011,6750000.0
2009-06-22 15:14:00,4.51735,4.51801,4.50861,4.50898,5250000.0
2009-06-22 15:15:00,4.51671,4.51761,4.51145,4.51573,6380000.0
2009-06-22 15:16:00,4.51705,4.51844,4.51187,4.51827,7890000.0
2009-06-22 15:17:00,4.51753,4.51753,4.51162,4.51576,5630000.0
2009-06-22 15:18:00,4.5123,4.51853,4.5123,4.51689,7880000.0
2009-06-22 15:19:00,4.51884,4.51884,4.50738,4.51757,9000000.0
2009-06-22 15:20:00,4.51607,4.51607,4.51099,4.51539,4510000.0
2009-06-22 15:21:00,4.51201,4.51741,4.51191,4.51353,7500000.0
2009-06-22 15:22:00,4.50797,4.51831,4.50797,4.51723,8250000.0
2009-06-22 15:23:00,4.51488,4.51656,4.50524,4.51656,7130000.0
2009-06-22 15:24:00,4.51144,4.51548,4.50497,4.51548,7130000.0
2009-06-22 15:25:00,4.50563,4.51509,4.50563,4.50983,6000000.0
2009-06-22 15:26:00,4.51367,4.51533,4.51003,4.51332,7890000.0
2009-06-22 15:27:00,4.51435,4.51728,4.50932,4.51642,12760000.0
2009-06-22 15:28:00,4.51243,4.5158,4.50903,4.51119,7890000.0
2009-06-22 15:29:00,4.51248,4.51445,4.50472,4.51081,10510000.0
2009-06-22 15:30:00,4.50949,4.51445,4.50838,4.51445,7130000.0
2009-06-22 15:31:00,4.5137,4.5137,4.5046,4.51332,8250000.0
2009-06-22 15:32:00,4.51349,4.51521,4.50397,4.51106,7500000.0
2009-06-22 15:33:00,4.50898,4.51469,4.50223,4.51469,10140000.0
2009-06-22 15:34:00,4.51188,4.51662,4.50686,4.51382,6760000.0
2009-06-22 15:35:00,4.51416,4.5166,4.50693,4.51372,7500000.0
2009-06-22 15:36:00,4.51603,4.51989,4.50803,4.51582,6000000.0
2009-06-22 15:37:00,4.52186,4.52264,4.51247,4.52264,6000000.0
2009-06-22 15:38:00,4.52133,4.52344,4.51358,4.5172,7510000.0
2009-06-22 15:39:00,4.51955,4.52784,4.51799,4.5193,6760000.0
2009-06-22 15:40:00,4.51311,4.52102,4.51095,4.51266,6000000.0
2009-06-22 15:41:00,4.51694,4.52269,4.51285,4.5215,8250000.0
2009-06-22 15:42:00,4.5222,4.52568,4.5178,4.5247,6750000.0
2009-06-22 15:43:00,4.52175,4.5238,4.51838,4.5197,8630000.0
2009-06-22 15:44:00,4.52438,4.52438,4.52024,4.52093,4880000.0
2009-06-22 15:45:00,4.51998,4.53017,4.51998,4.5268,5250000.0
2009-06-22 15:46:00,4.52937,4.52957,4.52326,4.52326,5630000.0
2009-06-22 15:47:00,4.52762,4.53,4.52387,4.52594,6380000.0
2009-06-22 15:48:00,4.53047,4.53408,4.52194,4.53408,10880000.0
2009-06-22 15:49:00,4.53076,4.53217,4.51758,4.51758,10520000.0
2009-06-22 15:50:00,4.52848,4.5297,4.52135,4.52753,7130000.0
2009-06-22 15:51:00,4.52669,4.52989,4.52212,4.52631,6760000.0
2009-06-22 15:52:00,4.52024,4.52697,4.51666,4.52697,5260000.0
2009-06-22 15:53:00,4.51907,4.52928,4.51907,4.52928,9000000.0
2009-06-22 15:54:00,4.52689,4.52833,4.51965,4.52691,4880000.0
2009-06-22 15:55:00,4.52467,4.52835,4.52058,4.52593,6760000.0
2009-06-22 15:56:00,4.52514,4.52735,4.52126,4.52734,6380000.0
2009-06-22 15:57:00,4.52557,4.53038,4.52399,4.52409,4510000.0
2009-06-22 15:58:00,4.52323,4.52893,4.52217,4.52217,5250000.0
2009-06-22 15:59:00,4.52741,4.52741,4.5211,4.52565,7130000.0
2009-06-22 16:00:00,4.52842,4.52842,4.51833,4.52355,5260000.0
2009-06-22 16:01:00,4.52651,4.52874,4.51903,4.52773,7880000.0
2009-06-22 16:02:00,4.52289,4.53088,4.52289,4.52738,9760000.0
2009-06-22 16:03:00,4.52756,4.52979,4.52725,4.52898,4880000.0
2009-06-22 16:04:00,4.52077,4.53038,4.51985,4.52791,10500000.0
2009-06-22 16:05:00,4.52136,4.52844,4.52136,4.52801,4890000.0
2009-06-22 16:06:00,4.5286,4.5286,4.52206,4.52261,9000000.0
2009-06-22 16:07:00,4.52512,4.52922,4.51953,4.52552,7140000.0
2009-06-22 16:08:00,4.52439,4.52644,4.51613,4.52644,8250000.0
2009-06-22 16:09:00,4.52702,4.52801,4.52129,4.52302,6010000.0
2009-06-22 16:10:00,4.52617,4.52819,4.51761,4.52272,6380000.0
2009-06-22 16:11:00,4.52822,4.52822,4.521,4.52729,4880000.0
2009-06-22 16:12:00,4.52801,4.52976,4.52375,4.52678,7500000.0
2009-06-22 16:13:00,4.52154,4.52733,4.51659,4.51659,13130000.0
2009-06-22 16:14:00,4.52321,4.52626,4.52012,4.52426,9380000.0
2009-06-22 16:15:00,4.52504,4.52828,4.5188,4.52679,6380000.0
2009-06-22 16:16:00,4.52023,4.52614,4.51458,4.52507,7880000.0
2009-06-22 16:17:00,4.52324,4.52442,4.51663,4.52442,4880000.0
2009-06-22 16:18:00,4.52491,4.52612,4.5158,4.5249,8630000.0
2009-06-22 16:19:00,4.52601,4.52641,4.52149,4.52368,5630000.0
2009-06-22 16:20:00,4.51683,4.52527,4.51627,4.52527,7880000.0
2009-06-22 16:21:00,4.52601,4.52706,4.51726,4.52242,8260000.0
2009-06-22 16:22:00,4.52623,4.52733,4.51752,4.52733,7880000.0
2009-06-22 16:23:00,4.52626,4.52876,4.51779,4.52284,9380000.0
2009-06-22 16:24:00,4.51889,4.52728,4.51889,4.52266,10520000.0
2009-06-22 16:25:00,4.52468,4.52709,4.51832,4.52382,6750000.0
2009-06-22 16:26:00,4.51439,4.52755,4.51439,4.52433,10130000.0
2009-06-22 16:27:00,4.52328,4.52328,4.51654,4.52157,5250000.0
2009-06-22 16:28:00,4.52238,4.52483,4.5178,4.52395,7510000.0
2009-06-22 16:29:00,4.52148,4.5236,4.51743,4.51921,6750000.0
2009-06-22 16:30:00,4.52134,4.52751,4.52021,4.52523,7500000.0
2009-06-22 16:31:00,4.52501,4.52661,4.52227,4.52239,6390000.0
2009-06-22 16:32:00,4.5256,4.52881,4.5256,4.52881,4880000.0
2009-06-22 16:33:00,4.5301,4.5301,4.51889,4.52764,6000000.0
2009-06-22 16:34:00,4.52842,4.53143,4.52423,4.53143,6750000.0
2009-06-22 16:35:00,4.53174,4.53301,4.52677,4.53263,12000000.0
2009-06-22 16:36:00,4.52191,4.52969,4.52191,4.52485,6760000.0
2009-06-22 16:37:00,4.53029,4.53268,4.52956,4.53223,7890000.0
2009-06-22 16:38:00,4.52714,4.53126,4.52289,4.53126,8630000.0
2009-06-22 16:39:00,4.526,4.53497,4.52579,4.53233,7500000.0
2009-06-22 16:40:00,4.53109,4.53397,4.52786,4.52983,5630000.0
2009-06-22 16:41:00,4.52621,4.53254,4.52494,4.52494,6760000.0
2009-06-22 16:42:00,4.52793,4.52906,4.52146,4.52556,6750000.0
2009-06-22 16:43:00,4.52942,4.52942,4.52254,4.52926,7500000.0
2009-06-22 16:44:00,4.52315,4.5303,4.52315,4.52512,6380000.0
2009-06-22 16:45:00,4.5298,4.5298,4.51913,4.5226,5640000.0
2009-06-22 16:46:00,4.5293,4.53306,4.52637,4.52793,7140000.0
2009-06-22 16:47:00,4.52882,4.53227,4.52606,4.53194,5630000.0
2009-06-22 16:48:00,4.53095,4.53233,4.52551,4.53189,6380000.0
2009-06-22 16:49:00,4.5266,4.53282,4.5266,4.53224,6000000.0
2009-06-22 16:50:00,4.52585,4.53208,4.52206,4.52206,4880000.0
2009-06-22 16:51:00,4.53032,4.53155,4.51818,4.53155,8640000.0
2009-06-22 16:52:00,4.528,4.53444,4.52454,4.53024,5260000.0
2009-06-22 16:53:00,4.53002,4.53063,4.52171,4.52614,9750000.0
2009-06-22 16:54:00,4.5276,4.52921,4.51925,4.51925,5630000.0
2009-06-22 16:55:00,4.5317,4.53217,4.52589,4.52735,10510000.0
2009-06-22 16:56:00,4.52438,4.53775,4.52438,4.53034,8640000.0
2009-06-22 16:57:00,4.53235,4.53391,4.52931,4.53391,4510000.0
2009-06-22 16:58:00,4.53574,4.53756,4.52334,4.52971,6380000.0
2009-06-22 16:59:00,4.53628,4.54037,4.53293,4.54037,6390000.0
2009-06-22 17:00:00,4.53965,4.54015,4.53063,4.54015,5630000.0
2009-06-22 17:01:00,4.53533,4.54037,4.53142,4.53142,5630000.0
2009-06-22 17:02:00,4.53821,4.53821,4.52774,4.52774,4880000.0
2009-06-22 17:03:00,4.53949,4.5401,4.53297,4.5383,8260000.0
2009-06-22 17:04:00,4.53674,4.53917,4.53333,4.53838,7880000.0
2009-06-22 17:05:00,4.53896,4.53908,4.53461,4.53472,6380000.0
2009-06-22 17:06:00,4.5364,4.53875,4.5303,4.53154,5630000.0
2009-06-22 17:07:00,4.53749,4.53749,4.52954,4.5314,7510000.0
2009-06-22 17:08:00,4.52897,4.53407,4.52897,4.53213,5260000.0
2009-06-22 17:09:00,4.52914,4.53181,4.52174,4.52588,6750000.0
2009-06-22 17:10:00,4.53142,4.53421,4.52777,4.52797,6020000.0
2009-06-22 17:11:00,4.52682,4.53241,4.52605,4.53189,7880000.0
2009-06-22 17:12:00,4.53116,4.53459,4.52315,4.53459,8260000.0
2009-06-22 17:13:00,4.53395,4.53395,4.521,4.52988,7130000.0
2009-06-22 17:14:00,4.52698,4.53284,4.5266,4.5266,6000000.0
2009-06-22 17:15:00,4.53032,4.53275,4.52631,4.5321,8640000.0
2009-06-22 17:16:00,4.52748,4.53099,4.52748,4.53068,4510000.0
2009-06-22 17:17:00,4.52398,4.52953,4.52064,4.52855,5270000.0
2009-06-22 17:18:00,4.5294,4.5313,4.52247,4.53057,7520000.0
2009-06-22 17:19:00,4.52967,4.53045,4.52517,4.52627,5260000.0
2009-06-22 17:20:00,4.52954,4.52982,4.52405,4.52446,6390000.0
2009-06-22 17:21:00,4.52841,4.52975,4.52223,4.5229,7510000.0
2009-06-22 17:22:00,4.52764,4.5288,4.52343,4.5288,8260000.0
2009-06-22 17:23:00,4.52822,4.53269,4.5253,4.52931,6010000.0
2009-06-22 17:24:00,4.53411,4.53411,4.52347,4.53393,7520000.0
2009-06-22 17:25:00,4.53176,4.53497,4.53078,4.53208,6010000.0
2009-06-22 17:26:00,4.5346,4.53656,4.52843,4.53656,7520000.0
2009-06-22 17:27:00,4.52882,4.53669,4.52264,4.52925,9400000.0
2009-06-22 17:28:00,4.53243,4.53353,4.52708,4.53168,9010000.0
2009-06-22 17:29:00,4.52499,4.5371,4.52499,4.52997,10130000.0
2009-06-22 17:30:00,4.5343,4.53452,4.5249,4.53206,8250000.0
2009-06-22 17:31:00,4.53082,4.53429,4.52722,4.53263,9760000.0
2009-06-22 17:32:00,4.52389,4.5335,4.52354,4.52354,5250000.0
2009-06-22 17:33:00,4.53255,4.53479,4.529,4.53479,6000000.0
2009-06-22 17:34:00,4.52877,4.53549,4.52616,4.53459,6380000.0
2009-06-22 17:35:00,4.53502,4.53591,4.52971,4.53437,7130000.0
2009-06-22 17:36:00,4.53293,4.53299,4.52366,4.53222,5260000.0
2009-06-22 17:37:00,4.52727,4.53401,4.52727,4.53227,6380000.0
2009-06-22 17:38:00,4.52205,4.53348,4.52172,4.52172,8260000.0
2009-06-22 17:39:00,4.52659,4.53355,4.52584,4.53228,6750000.0
2009-06-22 17:40:00,4.52804,4.53603,4.52456,4.53277,7510000.0
2009-06-22 17:41:00,4.53198,4.53547,4.53157,4.53541,6760000.0
2009-06-22 17:42:00,4.53549,4.53549,4.53057,4.5343,5250000.0
2009-06-22 17:43:00,4.523,4.53646,4.523,4.52654,10130000.0
2009-06-22 17:44:00,4.53587,4.53587,4.52597,4.52908,7130000.0
2009-06-22 17:45:00,4.53016,4.53434,4.52912,4.53065,10140000.0
2009-06-22 17:46:00,4.53357,4.53357,4.52157,4.52541,8640000.0
2009-06-22 17:47:00,4.5287,4.53573,4.52426,4.5294,6010000.0
2009-06-22 17:48:00,4.53378,4.53503,4.52363,4.53216,5250000.0
2009-06-22 17:49:00,4.53294,4.53543,4.52664,4.53112,9010000.0
2009-06-22 17:50:00,4.53614,4.53821,4.53428,4.53821,6380000.0
2009-06-22 17:51:00,4.53736,4.53736,4.53231,4.53385,5630000.0
2009-06-22 17:52:00,4.53757,4.53977,4.52971,4.53672,6380000.0
2009-06-22 17:53:00,4.5344,4.53691,4.52689,4.53691,10130000.0
2009-06-22 17:54:00,4.53255,4.53837,4.53255,4.5364,7130000.0
2009-06-22 17:55:00,4.53608,4.53778,4.52783,4.53612,7140000.0
2009-06-22 17:56:00,4.53738,4.53738,4.52754,4.53099,4880000.0
2009-06-22 17:57:00,4.53609,4.53609,4.52378,4.52378,11250000.0
2009-06-22 17:58:00,4.53142,4.53821,4.52841,4.53169,12760000.0
2009-06-22 17:59:00,4.53205,4.53691,4.52761,4.53085,9380000.0
2009-06-22 18:00:00,4.53348,4.53819,4.52465,4.53505,9010000.0
2009-06-22 18:01:00,4.53349,4.53762,4.52657,4.52657,4880000.0
2009-06-22 18:02:00,4.52954,4.5362,4.52454,4.52655,8250000.0
2009-06-22 18:03:00,4.53505,4.53505,4.52532,4.53376,7130000.0
2009-06-22 18:04:00,4.53229,4.53581,4.52679,4.52679,5250000.0
2009-06-22 18:05:00,4.53541,4.5355,4.52749,4.52749,5630000.0
2009-06-22 18:06:00,4.53564,4.5368,4.52401,4.53193,10510000.0
2009-06-22 18:07:00,4.53153,4.53357,4.5244,4.5244,9760000.0
2009-06-22 18:08:00,4.53233,4.53491,4.52668,4.53077,4880000.0
2009-06-22 18:09:00,4.53386,4.53508,4.52574,4.5274,10890000.0
2009-06-22 18:10:00,4.53325,4.53417,4.52148,4.53129,6750000.0
2009-06-22 18:11:00,4.52774,4.53099,4.51868,4.52644,7130000.0
2009-06-22 18:12:00,4.5229,4.53258,4.5229,4.52807,6000000.0
2009-06-22 18:13:00,4.53251,4.53379,4.52704,4.52704,5250000.0
2009-06-22 18:14:00,4.52915,4.53327,4.52696,4.53224,5260000.0
2009-06-22 18:15:00,4.53244,4.53368,4.52627,4.52838,6750000.0
2009-06-22 18:16:00,4.5281,4.53216,4.52612,4.52612,6010000.0
2009-06-22 18:17:00,4.52694,4.53102,4.52073,4.53057,9010000.0
2009-06-22 18:18:00,4.53365,4.53389,4.52468,4.53308,5630000.0
2009-06-22 18:19:00,4.53398,4.53442,4.52372,4.53187,7890000.0
2009-06-22 18:20:00,4.53284,4.53431,4.52811,4.53106,6010000.0
2009-06-22 18:21:00,4.5305,4.53263,4.52624,4.52809,4880000.0
2009-06-22 18:22:00,4.52314,4.53206,4.52314,4.53188,6380000.0
2009-06-22 18:23:00,4.53279,4.53317,4.52483,4.52965,9000000.0
2009-06-22 18:24:00,4.52514,4.53271,4.52356,4.52731,7500000.0
2009-06-22 18:25:00,4.53141,4.53141,4.52098,4.53042,8250000.0
2009-06-22 18:26:00,4.52798,4.53193,4.52572,4.52572,4880000.0
2009-06-22 18:27:00,4.52762,4.53238,4.52094,4.52791,8630000.0
2009-06-22 18:28:00,4.52147,4.53274,4.52147,4.5253,6760000.0
2009-06-22 18:29:00,4.52469,4.53613,4.52469,4.52832,8260000.0
2009-06-22 18:30:00,4.53273,4.53273,4.52473,4.52473,6380000.0
2009-06-22 18:31:00,4.52838,4.53216,4.52269,4.53092,8250000.0
2009-06-22 18:32:00,4.5319,4.53194,4.52339,4.52339,6760000.0
2009-06-22 18:33:00,4.52412,4.53492,4.52288,4.52822,12010000.0
2009-06-22 18:34:00,4.52522,4.53126,4.52409,4.52727,9750000.0
2009-06-22 18:35:00,4.53273,4.53273,4.52441,4.52441,6000000.0
2009-06-22 18:36:00,4.52779,4.53347,4.52346,4.53234,7890000.0
2009-06-22 18:37:00,4.53067,4.53245,4.52444,4.53245,9000000.0
2009-06-22 18:38:00,4.52916,4.53159,4.52361,4.5264,4140000.0
2009-06-22 18:39:00,4.53206,4.53211,4.51971,4.53211,8630000.0
2009-06-22 18:40:00,4.5329,4.53589,4.52202,4.52719,9770000.0
2009-06-22 18:41:00,4.53286,4.53394,4.52423,4.53234,8630000.0
2009-06-22 18:42:00,4.5304,4.53312,4.52358,4.52944,10500000.0
2009-06-22 18:43:00,4.52818,4.53211,4.52087,4.53078,14630000.0
2009-06-22 18:44:00,4.52521,4.53062,4.52014,4.52893,9390000.0
2009-06-22 18:45:00,4.53191,4.53327,4.52297,4.5326,6750000.0
2009-06-22 18:46:00,4.53186,4.53186,4.52128,4.52877,4880000.0
2009-06-22 18:47:00,4.53168,4.53168,4.52527,4.53007,6380000.0
2009-06-22 18:48:00,4.53038,4.53038,4.52094,4.52094,5250000.0
2009-06-22 18:49:00,4.5259,4.53154,4.52067,4.52808,9000000.0
2009-06-22 18:50:00,4.53055,4.53162,4.52509,4.52509,8250000.0
2009-06-22 18:51:00,4.53097,4.53102,4.52282,4.5269,7890000.0
2009-06-22 18:52:00,4.52475,4.53578,4.52475,4.5308,7500000.0
2009-06-22 18:53:00,4.52476,4.53262,4.52232,4.53102,7510000.0
2009-06-22 18:54:00,4.5282,4.53167,4.52408,4.53165,8630000.0
2009-06-22 18:55:00,4.53041,4.53041,4.51761,4.52834,7510000.0
2009-06-22 18:56:00,4.53099,4.53243,4.52141,4.52962,9380000.0
2009-06-22 18:57:00,4.5311,4.5311,4.52209,4.53043,5260000.0
2009-06-22 18:58:00,4.53034,4.53034,4.51974,4.52976,6380000.0
2009-06-22 18:59:00,4.52679,4.52874,4.51758,4.5254,6750000.0
2009-06-22 19:00:00,4.52688,4.53073,4.51781,4.5215,6750000.0
2009-06-22 19:01:00,4.5277,4.52775,4.51593,4.52732,5630000.0
2009-06-22 19:02:00,4.51826,4.52954,4.51826,4.52728,5630000.0
2009-06-22 19:03:00,4.52744,4.52893,4.52428,4.52893,5250000.0
2009-06-22 19:04:00,4.52575,4.52875,4.51917,4.52794,6750000.0
2009-06-22 19:05:00,4.52739,4.52972,4.52088,4.52802,8630000.0
2009-06-22 19:06:00,4.52302,4.53014,4.52047,4.52254,9400000.0
2009-06-22 19:07:00,4.52368,4.52591,4.51632,4.51984,9010000.0
2009-06-22 19:08:00,4.52242,4.5256,4.51396,4.52521,4880000.0
2009-06-22 19:09:00,4.52571,4.52711,4.51618,4.52083,6010000.0
2009-06-22 19:10:00,4.52561,4.52574,4.5161,4.52574,6380000.0
2009-06-22 19:11:00,4.52727,4.52727,4.5205,4.52231,7880000.0
2009-06-22 19:12:00,4.52604,4.52754,4.52367,4.52464,4880000.0
2009-06-22 19:13:00,4.52395,4.52731,4.51713,4.51713,10140000.0
2009-06-22 19:14:00,4.52698,4.52831,4.52436,4.52763,4880000.0
2009-06-22 19:15:00,4.52755,4.52755,4.5178,4.52651,7500000.0
2009-06-22 19:16:00,4.52753,4.52753,4.5199,4.52573,7500000.0
2009-06-22 19:17:00,4.5251,4.52804,4.5221,4.5221,7130000.0
2009-06-22 19:18:00,4.52662,4.52917,4.52312,4.52716,6380000.0
2009-06-22 19:19:00,4.5227,4.52536,4.51508,4.52388,6000000.0
2009-06-22 19:20:00,4.52582,4.52985,4.51788,4.52985,7510000.0
2009-06-22 19:21:00,4.52476,4.52785,4.52003,4.52033,5260000.0
2009-06-22 19:22:00,4.5243,4.52674,4.52113,4.52557,7140000.0
2009-06-22 19:23:00,4.5268,4.52837,4.52359,4.52592,6760000.0
2009-06-22 19:24:00,4.52088,4.52743,4.51771,4.5246,6390000.0
2009-06-22 19:25:00,4.52143,4.52924,4.52057,4.52655,9760000.0
2009-06-22 19:26:00,4.52546,4.52783,4.51947,4.51947,7510000.0
2009-06-22 19:27:00,4.52298,4.53215,4.52298,4.53189,8260000.0
2009-06-22 19:28:00,4.527,4.53206,4.5212,4.53103,9760000.0
2009-06-22 19:29:00,4.52961,4.53196,4.52208,4.52557,5630000.0
2009-06-22 19:30:00,4.52404,4.53347,4.52278,4.52861,9760000.0
2009-06-22 19:31:00,4.52972,4.53016,4.5206,4.5282,9010000.0
2009-06-22 19:32:00,4.5289,4.53029,4.51959,4.52235,9760000.0
2009-06-22 19:33:00,4.51913,4.53023,4.51913,4.52719,6380000.0
2009-06-22 19:34:00,4.52889,4.53081,4.52402,4.5289,9750000.0
2009-06-22 19:35:00,4.52899,4.53056,4.5259,4.52837,7500000.0
2009-06-22 19:36:00,4.52415,4.53034,4.52009,4.52963,5250000.0
2009-06-22 19:37:00,4.5294,4.53019,4.52157,4.52405,4880000.0
2009-06-22 19:38:00,4.52611,4.53005,4.52495,4.52951,6750000.0
2009-06-22 19:39:00,4.52928,4.53152,4.52402,4.52402,7500000.0
2009-06-22 19:40:00,4.52838,4.53038,4.51813,4.52673,8630000.0
2009-06-22 19:41:00,4.52779,4.5285,4.52168,4.52622,7880000.0
2009-06-22 19:42:00,4.5266,4.52794,4.52253,4.52759,5630000.0
2009-06-22 19:43:00,4.52331,4.52881,4.51883,4.51883,5640000.0
2009-06-22 19:44:00,4.52703,4.5283,4.52232,4.5266,5260000.0
2009-06-22 19:45:00,4.52432,4.52711,4.51869,4.52578,10880000.0
2009-06-22 19:46:00,4.52115,4.52692,4.5177,4.52692,4140000.0
2009-06-22 19:47:00,4.52056,4.53105,4.51886,4.52634,8250000.0
2009-06-22 19:48:00,4.52899,4.52899,4.5196,4.52762,6770000.0
2009-06-22 19:49:00,4.52576,4.52769,4.51753,4.51753,5250000.0
2009-06-22 19:50:00,4.52432,4.52833,4.519,4.52187,7130000.0
2009-06-22 19:51:00,4.52204,4.52933,4.51949,4.52551,6380000.0
2009-06-22 19:52:00,4.52451,4.52673,4.51995,4.52521,4880000.0
2009-06-22 19:53:00,4.52544,4.52725,4.51624,4.52725,7500000.0
2009-06-22 19:54:00,4.52797,4.52809,4.51782,4.5226,7130000.0
2009-06-22 19:55:00,4.5263,4.52793,4.52283,4.52558,5630000.0
2009-06-22 19:56:00,4.52289,4.52959,4.51992,4.52246,8640000.0
2009-06-22 19:57:00,4.51934,4.52756,4.51756,4.52276,5250000.0
2009-06-22 19:58:00,4.52145,4.52684,4.52087,4.52547,7890000.0
2009-06-22 19:59:00,4.52643,4.52777,4.5224,4.52426,9010000.0
2009-06-22 20:00:00,4.52087,4.52713,4.51467,4.52599,6010000.0
2009-06-22 20:01:00,4.52165,4.52476,4.52014,4.52476,5250000.0
2009-06-22 20:02:00,4.52106,4.52849,4.52106,4.52329,7130000.0
2009-06-22 20:03:00,4.5251,4.52809,4.51759,4.51759,7510000.0
2009-06-22 20:04:00,4.52708,4.52938,4.5179,4.52752,8630000.0
2009-06-22 20:05:00,4.52271,4.52816,4.51731,4.52682,9380000.0
2009-06-22 20:06:00,4.52558,4.529,4.51824,4.52275,8630000.0
2009-06-22 20:07:00,4.52321,4.52852,4.51817,4.52852,7880000.0
2009-06-22 20:08:00,4.52239,4.52584,4.51701,4.52511,5260000.0
2009-06-22 20:09:00,4.52036,4.5266,4.51661,4.5266,6380000.0
2009-06-22 20:10:00,4.52081,4.52644,4.51838,4.52038,7130000.0
2009-06-22 20:11:00,4.52567,4.52787,4.51751,4.52171,8630000.0
2009-06-22 20:12:00,4.52045,4.52502,4.52045,4.52406,5250000.0
2009-06-22 20:13:00,4.51933,4.52735,4.51755,4.52423,5250000.0
2009-06-22 20:14:00,4.52536,4.52849,4.51523,4.52849,5260000.0
2009-06-22 20:15:00,4.52162,4.53137,4.52162,4.52418,8630000.0
2009-06-22 20:16:00,4.52626,4.52849,4.5233,4.52849,7130000.0
2009-06-22 20:17:00,4.52693,4.52693,4.52024,4.52024,7130000.0
2009-06-22 20:18:00,4.52621,4.52979,4.51928,4.51928,6000000.0
2009-06-22 20:19:00,4.52271,4.5284,4.52158,4.52556,7130000.0
2009-06-22 20:20:00,4.52913,4.52913,4.52086,4.52567,11250000.0
2009-06-22 20:21:00,4.52817,4.52911,4.52531,4.52635,8260000.0
2009-06-22 20:22:00,4.52479,4.52663,4.51768,4.51768,5260000.0
2009-06-22 20:23:00,4.52185,4.52868,4.51956,4.52188,6760000.0
2009-06-22 20:24:00,4.52734,4.52755,4.51941,4.52755,6390000.0
2009-06-22 20:25:00,4.52838,4.52838,4.51785,4.52165,8250000.0
2009-06-22 20:26:00,4.52689,4.52956,4.51631,4.52458,6760000.0
2009-06-22 20:27:00,4.52607,4.52758,4.522,4.5268,7150000.0
2009-06-22 20:28:00,4.52666,4.52689,4.51585,4.52561,10500000.0
2009-06-22 20:29:00,4.52677,4.52809,4.52129,4.52129,12380000.0
2009-06-22 20:30:00,4.52451,4.52757,4.52121,4.52658,6760000.0
2009-06-22 20:31:00,4.52692,4.52699,4.5179,4.52283,6010000.0
2009-06-22 20:32:00,4.52865,4.53019,4.52187,4.52295,7130000.0
2009-06-22 20:33:00,4.52508,4.52901,4.5195,4.52901,8630000.0
2009-06-22 20:34:00,4.52689,4.52813,4.52066,4.52717,6380000.0
2009-06-22 20:35:00,4.52668,4.52848,4.52025,4.52025,6750000.0
2009-06-22 20:36:00,4.52718,4.52848,4.51758,4.51758,9390000.0
2009-06-22 20:37:00,4.52915,4.52915,4.52234,4.5256,6000000.0
2009-06-22 20:38:00,4.52539,4.52763,4.51732,4.52269,10130000.0
2009-06-22 20:39:00,4.52532,4.52973,4.5197,4.52663,6000000.0
2009-06-22 20:40:00,4.52408,4.52893,4.51933,4.52893,6380000.0
2009-06-22 20:41:00,4.52776,4.52897,4.52368,4.528,9750000.0
2009-06-22 20:42:00,4.52771,4.52891,4.51936,4.52214,9000000.0
2009-06-22 20:43:00,4.52557,4.52828,4.51861,4.52828,7510000.0
2009-06-22 20:44:00,4.52668,4.52782,4.52468,4.52479,7500000.0
2009-06-22 20:45:00,4.52202,4.52788,4.52202,4.52693,4890000.0
2009-06-22 20:46:00,4.52812,4.53152,4.5232,4.5232,9000000.0
2009-06-22 20:47:00,4.52908,4.53279,4.5216,4.5216,6380000.0
2009-06-22 20:48:00,4.52363,4.52868,4.52346,4.52838,8250000.0
2009-06-22 20:49:00,4.52326,4.5284,4.51673,4.52552,9010000.0
2009-06-22 20:50:00,4.52881,4.52881,4.51878,4.52346,8630000.0
2009-06-22 20:51:00,4.52772,4.53194,4.52169,4.52855,6010000.0
2009-06-22 20:52:00,4.52131,4.52751,4.52079,4.52079,10510000.0
2009-06-22 20:53:00,4.53005,4.53005,4.5192,4.5192,7130000.0
2009-06-22 20:54:00,4.52185,4.53032,4.5215,4.52797,9750000.0
2009-06-22 20:55:00,4.52248,4.52678,4.52109,4.52465,4880000.0
2009-06-22 20:56:00,4.52683,4.53087,4.52038,4.52771,12750000.0
2009-06-22 20:57:00,4.52764,4.52768,4.52222,4.52579,7130000.0
2009-06-22 20:58:00,4.52227,4.52853,4.52227,4.52693,6380000.0
2009-06-22 20:59:00,4.52266,4.52754,4.51935,4.52725,4880000.0
2009-06-22 21:00:00,4.52228,4.52911,4.5213,4.5213,7880000.0
2009-06-22 21:01:00,4.52735,4.52735,4.51827,4.52724,6020000.0
2009-06-22 21:02:00,4.52672,4.52882,4.52187,4.52684,6750000.0
2009-06-22 21:03:00,4.52086,4.52748,4.516,4.52251,7130000.0
2009-06-22 21:04:00,4.52813,4.52895,4.51834,4.51834,7890000.0
2009-06-22 21:05:00,4.52727,4.52909,4.52201,4.52201,8640000.0
2009-06-22 21:06:00,4.52638,4.52945,4.52403,4.52945,6000000.0
2009-06-22 21:07:00,4.52716,4.52792,4.51809,4.52202,5630000.0
2009-06-22 21:08:00,4.52572,4.52908,4.52416,4.52416,9380000.0
2009-06-22 21:09:00,4.52185,4.52648,4.52182,4.52626,6760000.0
2009-06-22 21:10:00,4.52242,4.5274,4.52232,4.52365,4510000.0
2009-06-22 21:11:00,4.52207,4.52833,4.5208,4.52833,5250000.0
2009-06-22 21:12:00,4.52696,4.52874,4.51975,4.52743,7520000.0
2009-06-22 21:13:00,4.52582,4.5288,4.52539,4.52834,5250000.0
2009-06-22 21:14:00,4.5278,4.52895,4.52484,4.52668,4880000.0
2009-06-22 21:15:00,4.52556,4.52944,4.52335,4.5268,5260000.0
2009-06-22 21:16:00,4.52501,4.52698,4.51684,4.52488,6750000.0
2009-06-22 21:17:00,4.51701,4.52848,4.51701,4.52784,5640000.0
2009-06-22 21:18:00,4.51967,4.53003,4.51967,4.52692,9390000.0
2009-06-22 21:19:00,4.52341,4.52838,4.52214,4.52214,4890000.0
2009-06-22 21:20:00,4.52675,4.5276,4.51744,4.5274,6000000.0
2009-06-22 21:21:00,4.52646,4.52762,4.52208,4.52696,7510000.0
2009-06-22 21:22:00,4.5247,4.52785,4.52422,4.52746,8250000.0
2009-06-22 21:23:00,4.52651,4.52651,4.51873,4.52228,5630000.0
2009-06-22 21:24:00,4.52569,4.52965,4.52063,4.5231,7140000.0
2009-06-22 21:25:00,4.51666,4.52675,4.51666,4.52501,5260000.0
2009-06-22 21:26:00,4.52795,4.52934,4.52534,4.52925,6380000.0
2009-06-22 21:27:00,4.52591,4.52922,4.51843,4.51843,5630000.0
2009-06-22 21:28:00,4.52166,4.52789,4.52073,4.52073,8250000.0
2009-06-22 21:29:00,4.52469,4.52984,4.52469,4.52693,7510000.0
2009-06-22 21:30:00,4.52593,4.52904,4.51904,4.52141,10130000.0
2009-06-22 21:31:00,4.52369,4.52685,4.51535,4.52685,8640000.0
2009-06-22 21:32:00,4.51722,4.528,4.51722,4.528,5250000.0
2009-06-22 21:33:00,4.52702,4.52874,4.51933,4.52602,6760000.0
2009-06-22 21:34:00,4.52561,4.52675,4.52082,4.52307,4880000.0
2009-06-22 21:35:00,4.52484,4.52682,4.52102,4.52628,6380000.0
2009-06-22 21:36:00,4.52669,4.5297,4.5217,4.52444,8630000.0
2009-06-22 21:37:00,4.52468,4.52788,4.51764,4.52236,7510000.0
2009-06-22 21:38:00,4.52579,4.52645,4.5221,4.52617,6750000.0
2009-06-22 21:39:00,4.52211,4.52842,4.51949,4.52202,7880000.0
2009-06-22 21:40:00,4.52175,4.52654,4.51974,4.5251,5630000.0
2009-06-22 21:41:00,4.52519,4.52864,4.52153,4.52771,4510000.0
2009-06-22 21:42:00,4.52617,4.52654,4.51669,4.51669,6750000.0
2009-06-22 21:43:00,4.52653,4.5291,4.52194,4.52699,6010000.0
2009-06-22 21:44:00,4.52113,4.52683,4.51818,4.52234,6390000.0
2009-06-22 21:45:00,4.52714,4.52772,4.52163,4.52556,7880000.0
2009-06-22 21:46:00,4.52288,4.52923,4.51757,4.52474,10880000.0
2009-06-22 21:47:00,4.52651,4.52705,4.52007,4.52007,6010000.0
2009-06-22 21:48:00,4.52225,4.52562,4.51653,4.51653,6000000.0
2009-06-22 21:49:00,4.51997,4.52827,4.51997,4.52615,6380000.0
2009-06-22 21:50:00,4.52572,4.52845,4.5211,4.52726,6000000.0
2009-06-22 21:51:00,4.52288,4.52747,4.52219,4.52747,8250000.0
2009-06-22 21:52:00,4.52688,4.52822,4.52255,4.52457,6390000.0
2009-06-22 21:53:00,4.52779,4.52906,4.51963,4.51963,6010000.0
2009-06-22 21:54:00,4.52104,4.52978,4.51694,4.51865,7130000.0
2009-06-22 21:55:00,4.52763,4.53104,4.52412,4.52679,10520000.0
2009-06-22 21:56:00,4.52908,4.53066,4.52056,4.53053,6380000.0
2009-06-22 21:57:00,4.52297,4.52976,4.52297,4.52756,7140000.0
2009-06-22 21:58:00,4.51919,4.53125,4.51919,4.52666,6750000.0
2009-06-22 21:59:00,4.52847,4.53016,4.51901,4.5283,11270000.0
2009-06-22 22:00:00,4.53204,4.53204,4.52604,4.52991,9000000.0
2009-06-22 22:01:00,4.52468,4.52808,4.52299,4.52702,6750000.0
2009-06-22 22:02:00,4.5277,4.53109,4.52546,4.52803,6010000.0
2009-06-22 22:03:00,4.52766,4.5304,4.51909,4.52874,3770000.0
2009-06-22 22:04:00,4.52891,4.52995,4.52765,4.52836,8260000.0
2009-06-22 22:05:00,4.52585,4.53112,4.52192,4.52973,6380000.0
2009-06-22 22:06:00,4.5278,4.52936,4.52183,4.52758,6000000.0
2009-06-22 22:07:00,4.52295,4.53208,4.5227,4.53208,7500000.0
2009-06-22 22:08:00,4.52748,4.52748,4.51751,4.52279,9000000.0
2009-06-22 22:09:00,4.52602,4.53151,4.52384,4.52926,9010000.0
2009-06-22 22:10:00,4.53021,4.532,4.52302,4.52482,6750000.0
2009-06-22 22:11:00,4.53014,4.53124,4.52607,4.52705,4880000.0
2009-06-22 22:12:00,4.52381,4.52945,4.52315,4.52945,6010000.0
2009-06-22 22:13:00,4.52887,4.53135,4.52227,4.53066,4130000.0
2009-06-22 22:14:00,4.52553,4.53256,4.52089,4.52961,4880000.0
2009-06-22 22:15:00,4.52949,4.5306,4.52463,4.52463,3380000.0
2009-06-22 22:16:00,4.53395,4.53395,4.51875,4.52953,7140000.0
2009-06-22 22:17:00,4.52302,4.53014,4.52047,4.52892,5630000.0
2009-06-22 22:18:00,4.52574,4.53115,4.51973,4.52764,7500000.0
2009-06-22 22:19:00,4.52522,4.53233,4.52107,4.53233,5630000.0
2009-06-22 22:20:00,4.52717,4.53279,4.52091,4.5219,9760000.0
2009-06-22 22:21:00,4.52737,4.53386,4.52429,4.52582,8250000.0
2009-06-22 22:22:00,4.52852,4.52852,4.51785,4.52217,8270000.0
2009-06-22 22:23:00,4.52641,4.5292,4.51784,4.5292,10880000.0
2009-06-22 22:24:00,4.5292,4.53043,4.52019,4.52019,6380000.0
2009-06-22 22:25:00,4.52388,4.53223,4.52388,4.52997,5260000.0
2009-06-22 22:26:00,4.53029,4.53043,4.52466,4.52759,7130000.0
2009-06-22 22:27:00,4.52444,4.53008,4.52438,4.52473,7130000.0
2009-06-22 22:28:00,4.52577,4.53096,4.52222,4.52222,6760000.0
2009-06-22 22:29:00,4.52433,4.53066,4.51945,4.52483,7880000.0
2009-06-22 22:30:00,4.53151,4.53151,4.51933,4.52971,3760000.0
2009-06-22 22:31:00,4.52923,4.53042,4.52592,4.52612,5630000.0
2009-06-22 22:32:00,4.52944,4.53058,4.52074,4.53058,3380000.0
2009-06-22 22:33:00,4.53026,4.53407,4.52714,4.52714,5250000.0
2009-06-22 22:34:00,4.53149,4.53258,4.52232,4.53161,7140000.0
2009-06-22 22:35:00,4.53126,4.53151,4.52138,4.5278,6000000.0
2009-06-22 22:36:00,4.53061,4.53625,4.5229,4.52889,8250000.0
2009-06-22 22:37:00,4.53194,4.53194,4.52548,4.53068,5250000.0
2009-06-22 22:38:00,4.5262,4.53123,4.5257,4.52965,5630000.0
2009-06-22 22:39:00,4.52718,4.5339,4.52412,4.5296,5640000.0
2009-06-22 22:40:00,4.53222,4.53334,4.52729,4.53121,8250000.0
2009-06-22 22:41:00,4.53176,4.53176,4.52645,4.5299,6000000.0
2009-06-22 22:42:00,4.53016,4.53188,4.52798,4.53124,7500000.0
2009-06-22 22:43:00,4.52618,4.53283,4.52205,4.52427,6760000.0
2009-06-22 22:44:00,4.5214,4.53326,4.5214,4.53243,8640000.0
2009-06-22 22:45:00,4.53245,4.53245,4.52427,4.53212,5630000.0
2009-06-22 22:46:00,4.52979,4.53157,4.51966,4.53104,7140000.0
2009-06-22 22:47:00,4.53134,4.53435,4.52226,4.52226,8260000.0
2009-06-22 22:48:00,4.52097,4.53131,4.51732,4.53131,9390000.0
2009-06-22 22:49:00,4.52758,4.53276,4.52588,4.53054,5250000.0
2009-06-22 22:50:00,4.52539,4.53065,4.51988,4.52174,7130000.0
2009-06-22 22:51:00,4.53343,4.53343,4.52066,4.52579,4140000.0
2009-06-22 22:52:00,4.52232,4.53367,4.52232,4.53367,9760000.0
2009-06-22 22:53:00,4.53116,4.53198,4.52671,4.53112,6380000.0
2009-06-22 22:54:00,4.52625,4.53283,4.52625,4.52779,5630000.0
2009-06-22 22:55:00,4.52057,4.5331,4.52057,4.52803,9010000.0
2009-06-22 22:56:00,4.52439,4.53281,4.52439,4.53138,4880000.0
2009-06-22 22:57:00,4.52146,4.53115,4.52146,4.52899,9000000.0
2009-06-22 22:58:00,4.53293,4.53293,4.52173,4.52173,8250000.0
2009-06-22 22:59:00,4.527,4.53274,4.52124,4.52564,8640000.0
2009-06-22 23:00:00,4.52659,4.53609,4.52659,4.53529,7880000.0
2009-06-22 23:01:00,4.53193,4.53193,4.52407,4.53011,4880000.0
2009-06-22 23:02:00,4.5208,4.53104,4.5208,4.53104,8250000.0
2009-06-22 23:03:00,4.53326,4.53326,4.53088,4.5311,4880000.0
2009-06-22 23:04:00,4.53141,4.53155,4.52271,4.52657,6000000.0
2009-06-22 23:05:00,4.53354,4.53354,4.5231,4.53079,7500000.0
2009-06-22 23:06:00,4.51968,4.53332,4.51968,4.53332,8250000.0
2009-06-22 23:07:00,4.52315,4.53337,4.52315,4.53227,6380000.0
2009-06-22 23:08:00,4.52362,4.53456,4.52362,4.5316,7880000.0
2009-06-22 23:09:00,4.52947,4.53118,4.52947,4.53118,4130000.0
2009-06-22 23:10:00,4.5318,4.5318,4.52146,4.53025,3380000.0
2009-06-22 23:11:00,4.52746,4.53176,4.52684,4.53176,2260000.0
2009-06-22 23:12:00,4.53145,4.53573,4.5263,4.53406,7140000.0
2009-06-22 23:13:00,4.52585,4.53907,4.52585,4.53033,9010000.0
2009-06-22 23:15:00,4.52752,4.53696,4.52752,4.53696,7500000.0
2009-06-22 23:18:00,4.53552,4.53576,4.52582,4.53576,4140000.0
2009-06-22 23:20:00,4.52303,4.53007,4.52303,4.53007,1500000.0
2009-06-22 23:21:00,4.53259,4.53477,4.52958,4.53227,5250000.0
2009-06-22 23:22:00,4.53482,4.53522,4.52582,4.52992,5250000.0
2009-06-22 23:24:00,4.52943,4.53839,4.5269,4.5357,9380000.0
2009-06-22 23:25:00,4.53427,4.53477,4.52552,4.53445,5260000.0
2009-06-22 23:26:00,4.53492,4.53492,4.53259,4.53477,4500000.0
2009-06-22 23:27:00,4.53423,4.53423,4.52406,4.52406,7130000.0
2009-06-22 23:29:00,4.53574,4.53757,4.52713,4.52713,6380000.0
2009-06-22 23:30:00,4.52722,4.53639,4.52722,4.53098,7130000.0
2009-06-22 23:31:00,4.52572,4.53572,4.52572,4.53516,12010000.0
2009-06-22 23:32:00,4.53113,4.53206,4.52297,4.52883,6380000.0
2009-06-22 23:33:00,4.53029,4.53468,4.52343,4.52343,12000000.0
2009-06-22 23:34:00,4.53398,4.53398,4.52868,4.53266,5250000.0
2009-06-22 23:35:00,4.52252,4.53197,4.52252,4.53196,10130000.0
2009-06-22 23:36:00,4.52262,4.534,4.52262,4.534,4510000.0
2009-06-22 23:38:00,4.52665,4.53654,4.52665,4.53043,7510000.0
2009-06-22 23:39:00,4.53461,4.53571,4.52992,4.53309,7910000.0
2009-06-22 23:40:00,4.53566,4.53575,4.53066,4.53557,6380000.0
2009-06-22 23:41:00,4.53451,4.53519,4.52876,4.53152,7140000.0
2009-06-22 23:43:00,4.53512,4.53561,4.52572,4.52572,7500000.0
2009-06-22 23:44:00,4.52602,4.53622,4.52602,4.53542,11250000.0
2009-06-22 23:45:00,4.53528,4.5365,4.52757,4.53601,7500000.0
2009-06-22 23:46:00,4.53039,4.53522,4.53004,4.53038,5250000.0
2009-06-22 23:48:00,4.53507,4.53507,4.52993,4.52993,2250000.0
2009-06-22 23:50:00,4.52693,4.53276,4.52291,4.5262,6010000.0
2009-06-22 23:51:00,4.53028,4.53485,4.53028,4.53485,1130000.0
2009-06-22 23:52:00,4.53227,4.53235,4.52766,4.53235,5250000.0
2009-06-22 23:53:00,4.53313,4.53576,4.53057,4.53467,3760000.0
2009-06-22 23:55:00,4.53502,4.53502,4.52562,4.53455,4510000.0
2009-06-22 23:56:00,4.53495,4.53508,4.52562,4.53467,5260000.0
2009-06-22 23:57:00,4.53499,4.53499,4.5307,4.5307,4500000.0
2009-06-22 23:58:00,4.53399,4.53527,4.52582,4.52582,4510000.0
2009-06-22 23:59:00,4.53567,4.53567,4.52567,4.52567,4500000.0
2009-06-23 00:00:00,4.53584,4.53584,4.52978,4.53584,5250000.0
2009-06-23 00:06:00,4.53579,4.53637,4.53505,4.53588,3010000.0
2009-06-23 00:15:00,4.53655,4.53718,4.52792,4.53621,6010000.0
2009-06-23 00:25:00,4.53056,4.53523,4.52567,4.53515,6000000.0
2009-06-23 00:26:00,4.53496,4.53791,4.52777,4.53221,7880000.0
2009-06-23 00:27:00,4.53183,4.53721,4.52796,4.53127,7140000.0
2009-06-23 00:28:00,4.53168,4.53674,4.53168,4.53674,7130000.0
2009-06-23 00:29:00,4.53253,4.53732,4.53059,4.53732,7150000.0
2009-06-23 00:30:00,4.53701,4.53701,4.52953,4.53636,5250000.0
2009-06-23 00:31:00,4.53692,4.53692,4.53203,4.5359,5630000.0
2009-06-23 00:33:00,4.53767,4.53767,4.53008,4.53008,6380000.0
2009-06-23 00:35:00,4.53692,4.5373,4.52792,4.5373,7130000.0
2009-06-23 00:37:00,4.53525,4.53689,4.52782,4.52988,6000000.0
2009-06-23 00:39:00,4.53638,4.53639,4.52702,4.53639,8630000.0
2009-06-23 00:40:00,4.53523,4.53577,4.52518,4.52702,8260000.0
2009-06-23 00:41:00,4.52808,4.53718,4.52611,4.53125,6760000.0
2009-06-23 00:42:00,4.53655,4.53794,4.52889,4.53293,4890000.0
2009-06-23 00:43:00,4.52808,4.53767,4.52572,4.53142,10520000.0
2009-06-23 00:45:00,4.53357,4.53736,4.52792,4.53502,9770000.0
2009-06-23 00:46:00,4.53647,4.53659,4.52745,4.53659,7880000.0
2009-06-23 00:47:00,4.53515,4.53537,4.5285,4.53529,7130000.0
2009-06-23 00:48:00,4.53636,4.53637,4.52712,4.53118,5630000.0
2009-06-23 00:49:00,4.53652,4.53652,4.53196,4.53196,1130000.0
2009-06-23 00:50:00,4.53702,4.53702,4.53588,4.53644,3000000.0
2009-06-23 00:58:00,4.53636,4.53701,4.52478,4.53562,6750000.0
2009-06-23 01:00:00,4.53262,4.53797,4.53262,4.53797,1130000.0
2009-06-23 01:01:00,4.53607,4.53607,4.52695,4.53094,4900000.0
2009-06-23 01:03:00,4.53524,4.53617,4.52641,4.53617,5630000.0
2009-06-23 01:04:00,4.53587,4.53587,4.53587,4.53587,380000.0
2009-06-23 01:15:00,4.53744,4.53845,4.53083,4.53736,8250000.0
2009-06-23 01:17:00,4.53696,4.53761,4.53622,4.53622,5250000.0
2009-06-23 01:18:00,4.53204,4.53618,4.53178,4.53178,5250000.0
2009-06-23 01:20:00,4.52412,4.53676,4.52412,4.53676,5260000.0
2009-06-23 01:21:00,4.53457,4.53672,4.52765,4.53578,6000000.0
2009-06-23 01:22:00,4.53105,4.53663,4.52853,4.53663,1890000.0
2009-06-23 01:24:00,4.53207,4.53612,4.52943,4.5331,5250000.0
2009-06-23 01:25:00,4.53449,4.53659,4.52823,4.52972,6760000.0
2009-06-23 01:27:00,4.53142,4.53677,4.53002,4.53619,10500000.0
2009-06-23 01:29:00,4.52692,4.53644,4.52692,4.53472,12000000.0
2009-06-23 01:30:00,4.53737,4.53796,4.53238,4.53786,5630000.0
2009-06-23 01:31:00,4.53666,4.53671,4.52948,4.53671,5260000.0
2009-06-23 01:32:00,4.5355,4.53701,4.52883,4.52883,7880000.0
2009-06-23 01:34:00,4.53581,4.53581,4.52582,4.53344,6750000.0
2009-06-23 01:36:00,4.53509,4.53652,4.53193,4.53652,5250000.0
2009-06-23 01:37:00,4.53641,4.53681,4.53053,4.53111,6000000.0
2009-06-23 01:38:00,4.53671,4.53706,4.53557,4.53671,6000000.0
2009-06-23 01:39:00,4.53151,4.53612,4.52712,4.52712,6750000.0
2009-06-23 01:41:00,4.53647,4.53647,4.52702,4.53006,6750000.0
2009-06-23 01:44:00,4.52702,4.53646,4.52702,4.53646,7130000.0
2009-06-23 01:45:00,4.53779,4.53786,4.53281,4.53281,5250000.0
2009-06-23 01:46:00,4.52458,4.53631,4.52408,4.52408,6000000.0
2009-06-23 01:48:00,4.53602,4.5365,4.53072,4.5365,4500000.0
2009-06-23 01:50:00,4.53085,4.53671,4.53085,4.53337,6750000.0
2009-06-23 01:51:00,4.531,4.53801,4.531,4.53801,7880000.0
2009-06-23 01:52:00,4.53907,4.53907,4.53497,4.53692,6000000.0
2009-06-23 01:53:00,4.53891,4.54036,4.53012,4.5385,7880000.0
2009-06-23 02:15:00,4.53567,4.53991,4.53002,4.53242,21020000.0
2009-06-23 02:23:00,4.53372,4.53696,4.52773,4.53464,6010000.0
2009-06-23 02:24:00,4.53006,4.53559,4.53006,4.53475,3400000.0
2009-06-23 02:26:00,4.52712,4.53636,4.52712,4.53178,3390000.0
2009-06-23 02:28:00,4.5354,4.53784,4.52809,4.5321,5250000.0
2009-06-23 02:30:00,4.53705,4.53705,4.53125,4.53125,10880000.0
2009-06-23 02:31:00,4.5293,4.53681,4.5293,4.53556,7510000.0
2009-06-23 02:32:00,4.53408,4.53672,4.52732,4.52732,5250000.0
2009-06-23 02:33:00,4.53319,4.53637,4.52983,4.53587,6380000.0
2009-06-23 02:35:00,4.53207,4.53582,4.53003,4.53422,6760000.0
2009-06-23 02:38:00,4.53379,4.5361,4.53066,4.53066,5250000.0
2009-06-23 02:40:00,4.53369,4.53623,4.52478,4.52478,6000000.0
2009-06-23 02:42:00,4.53219,4.53614,4.53118,4.53118,3380000.0
2009-06-23 02:45:00,4.53798,4.53823,4.52694,4.53737,13520000.0
2009-06-23 02:49:00,4.53003,4.53656,4.53003,4.53198,6760000.0
2009-06-23 02:50:00,4.53277,4.53678,4.52712,4.52742,6000000.0
2009-06-23 02:54:00,4.53469,4.53656,4.52912,4.52912,7140000.0
2009-06-23 02:56:00,4.53503,4.53566,4.53086,4.53257,7510000.0
2009-06-23 02:57:00,4.53631,4.53631,4.52663,4.53628,8630000.0
2009-06-23 02:59:00,4.53618,4.53641,4.53043,4.53561,7510000.0
2009-06-23 03:00:00,4.53655,4.53655,4.52238,4.53382,22520000.0
2009-06-23 03:02:00,4.53525,4.53594,4.53094,4.53496,6770000.0
2009-06-23 03:03:00,4.53178,4.53645,4.52936,4.53354,5250000.0
2009-06-23 03:04:00,4.53671,4.53671,4.53133,4.53467,5630000.0
2009-06-23 03:05:00,4.53353,4.53462,4.52915,4.52915,5250000.0
2009-06-23 03:06:00,4.53561,4.53577,4.5299,4.53142,6750000.0
2009-06-23 03:07:00,4.53468,4.53468,4.52256,4.53406,7880000.0
2009-06-23 03:08:00,4.53373,4.53459,4.52563,4.52583,7880000.0
2009-06-23 03:09:00,4.53149,4.53876,4.52787,4.52787,5260000.0
2009-06-23 03:10:00,4.53295,4.53679,4.53109,4.53618,5630000.0
2009-06-23 03:11:00,4.52658,4.53643,4.52658,4.53498,4510000.0
2009-06-23 03:12:00,4.53559,4.53559,4.5304,4.5304,1500000.0
2009-06-23 03:13:00,4.53527,4.53527,4.53021,4.53021,4880000.0
2009-06-23 03:14:00,4.53653,4.53897,4.52855,4.53457,6380000.0
2009-06-23 03:15:00,4.53192,4.53696,4.53192,4.53427,5250000.0
2009-06-23 03:16:00,4.5293,4.53355,4.52809,4.52967,7500000.0
2009-06-23 03:17:00,4.53018,4.53542,4.52572,4.53409,4500000.0
2009-06-23 03:18:00,4.52582,4.53466,4.52582,4.53466,6000000.0
2009-06-23 03:19:00,4.5351,4.53649,4.52891,4.53525,5630000.0
2009-06-23 03:20:00,4.52935,4.5345,4.52464,4.53332,5630000.0
2009-06-23 03:21:00,4.53188,4.53739,4.52624,4.5344,19530000.0
2009-06-23 03:22:00,4.53621,4.53636,4.52728,4.53622,7140000.0
2009-06-23 03:23:00,4.53653,4.53653,4.52921,4.53615,4510000.0
2009-06-23 03:24:00,4.52711,4.53758,4.52711,4.53203,4880000.0
2009-06-23 03:25:00,4.5359,4.5384,4.53222,4.53579,7500000.0
2009-06-23 03:26:00,4.53589,4.53623,4.532,4.532,2250000.0
2009-06-23 03:27:00,4.53423,4.53563,4.53329,4.53534,3380000.0
2009-06-23 03:28:00,4.53507,4.53614,4.52599,4.53566,11260000.0
2009-06-23 03:29:00,4.53527,4.53574,4.53105,4.53574,3760000.0
2009-06-23 03:30:00,4.52682,4.53447,4.52682,4.53071,4500000.0
2009-06-23 03:31:00,4.53533,4.53568,4.53049,4.53441,6010000.0
2009-06-23 03:32:00,4.53572,4.53796,4.53198,4.53198,7500000.0
2009-06-23 03:33:00,4.5358,4.53653,4.53539,4.53653,3010000.0
2009-06-23 03:34:00,4.53511,4.53527,4.53029,4.53029,4880000.0
2009-06-23 03:35:00,4.53489,4.53521,4.53489,4.53521,1500000.0
2009-06-23 03:36:00,4.53385,4.53452,4.52513,4.53397,6380000.0
2009-06-23 03:37:00,4.52851,4.53481,4.52851,4.53385,5250000.0
2009-06-23 03:38:00,4.53477,4.53603,4.53085,4.53603,3750000.0
2009-06-23 03:39:00,4.53251,4.53804,4.52661,4.53459,16900000.0
2009-06-23 03:40:00,4.53464,4.53464,4.5292,4.53106,4880000.0
2009-06-23 03:41:00,4.53423,4.53534,4.5305,4.53061,3750000.0
2009-06-23 03:42:00,4.53545,4.53586,4.53106,4.53106,4890000.0
2009-06-23 03:43:00,4.52986,4.53569,4.52986,4.53569,3380000.0
2009-06-23 03:44:00,4.53162,4.53432,4.52537,4.53429,7140000.0
2009-06-23 03:45:00,4.53692,4.53692,4.52981,4.53511,5250000.0
2009-06-23 03:46:00,4.53557,4.53557,4.53093,4.53093,4880000.0
2009-06-23 03:47:00,4.53347,4.53496,4.53347,4.53496,1500000.0
2009-06-23 03:48:00,4.53427,4.53628,4.52625,4.53473,6760000.0
2009-06-23 03:49:00,4.53605,4.53744,4.53191,4.53209,4510000.0
2009-06-23 03:50:00,4.5313,4.53627,4.5313,4.53513,2250000.0
2009-06-23 03:51:00,4.52591,4.53499,4.52591,4.5346,8250000.0
2009-06-23 03:52:00,4.535,4.53607,4.53082,4.53233,7510000.0
2009-06-23 03:53:00,4.52981,4.53523,4.52981,4.53334,4130000.0
2009-06-23 03:54:00,4.53312,4.53743,4.52843,4.53629,5640000.0
2009-06-23 03:55:00,4.53382,4.53577,4.52589,4.52589,6000000.0
2009-06-23 03:56:00,4.53023,4.53583,4.52833,4.53583,8250000.0
2009-06-23 03:57:00,4.53038,4.53334,4.52932,4.52967,4140000.0
2009-06-23 03:58:00,4.53395,4.5366,4.5293,4.53619,7880000.0
2009-06-23 04:00:00,4.53612,4.5375,4.52741,4.53526,22910000.0
2009-06-23 04:02:00,4.53498,4.53552,4.53074,4.53517,7130000.0
2009-06-23 04:03:00,4.52757,4.53416,4.52372,4.53041,7510000.0
2009-06-23 04:04:00,4.52272,4.53271,4.52272,4.53271,5270000.0
2009-06-23 04:05:00,4.52723,4.53687,4.52723,4.53412,3010000.0
2009-06-23 04:06:00,4.53097,4.53197,4.53097,4.53197,1500000.0
2009-06-23 04:07:00,4.53011,4.53238,4.52384,4.52384,5630000.0
2009-06-23 04:08:00,4.53112,4.53497,4.52815,4.53497,4510000.0
2009-06-23 04:09:00,4.52738,4.53632,4.52735,4.52981,7510000.0
2009-06-23 04:10:00,4.53228,4.53586,4.53228,4.53586,3380000.0
2009-06-23 04:11:00,4.53478,4.53693,4.53053,4.53053,9390000.0
2009-06-23 04:12:00,4.52671,4.53443,4.52594,4.53284,5260000.0
2009-06-23 04:13:00,4.53351,4.5354,4.52538,4.5354,5260000.0
2009-06-23 04:14:00,4.53699,4.53699,4.52993,4.52993,2250000.0
2009-06-23 04:15:00,4.53642,4.53642,4.52234,4.5339,24020000.0
2009-06-23 04:16:00,4.52616,4.53572,4.52616,4.52636,5630000.0
2009-06-23 04:17:00,4.53499,4.53621,4.53057,4.53621,7510000.0
2009-06-23 04:18:00,4.52521,4.53483,4.52521,4.53464,5260000.0
2009-06-23 04:19:00,4.53511,4.53541,4.53223,4.53247,4880000.0
2009-06-23 04:20:00,4.53564,4.53625,4.52636,4.53618,9390000.0
2009-06-23 04:21:00,4.53332,4.53531,4.53015,4.53483,3770000.0
2009-06-23 04:22:00,4.53207,4.53593,4.53207,4.53593,5250000.0
2009-06-23 04:23:00,4.53495,4.53503,4.52831,4.53503,5250000.0
2009-06-23 04:24:00,4.53363,4.53423,4.52348,4.53423,8250000.0
2009-06-23 04:25:00,4.53051,4.5352,4.53051,4.5352,1500000.0
2009-06-23 04:26:00,4.53168,4.53619,4.53031,4.5358,6390000.0
2009-06-23 04:27:00,4.53458,4.5356,4.53034,4.5356,4510000.0
2009-06-23 04:28:00,4.53172,4.53615,4.52643,4.5357,5260000.0
2009-06-23 04:29:00,4.53435,4.53835,4.5313,4.53671,9380000.0
2009-06-23 04:30:00,4.53586,4.53586,4.53046,4.53046,3380000.0
2009-06-23 04:31:00,4.53078,4.53617,4.53046,4.53617,5640000.0
2009-06-23 04:32:00,4.53183,4.53473,4.52421,4.53358,16510000.0
2009-06-23 04:33:00,4.53506,4.53645,4.53108,4.53108,4880000.0
2009-06-23 04:34:00,4.5301,4.53352,4.52945,4.53247,6380000.0
2009-06-23 04:35:00,4.53228,4.53651,4.5308,4.53535,5630000.0
2009-06-23 04:36:00,4.53088,4.53401,4.52582,4.53187,5260000.0
2009-06-23 04:37:00,4.53466,4.53615,4.52576,4.53445,5630000.0
2009-06-23 04:38:00,4.53394,4.53394,4.5253,4.53245,6380000.0
2009-06-23 04:39:00,4.53477,4.53644,4.53183,4.53611,4500000.0
2009-06-23 04:40:00,4.52419,4.53408,4.52216,4.53408,5630000.0
2009-06-23 04:41:00,4.52508,4.53401,4.52508,4.53387,5260000.0
2009-06-23 04:42:00,4.53018,4.53547,4.53001,4.53522,5630000.0
2009-06-23 04:43:00,4.53692,4.53692,4.52609,4.53104,6400000.0
2009-06-23 04:44:00,4.53394,4.53535,4.53394,4.53535,4130000.0
2009-06-23 04:45:00,4.53684,4.53684,4.52493,4.52993,19160000.0
2009-06-23 04:46:00,4.5359,4.5359,4.5306,4.5306,1500000.0
2009-06-23 04:47:00,4.53647,4.53664,4.52702,4.53642,5260000.0
2009-06-23 04:48:00,4.53511,4.53511,4.52932,4.53358,5250000.0
2009-06-23 04:49:00,4.53125,4.53701,4.53105,4.53701,4130000.0
2009-06-23 04:50:00,4.53216,4.53629,4.52698,4.53629,5630000.0
2009-06-23 04:51:00,4.53542,4.53779,4.528,4.5301,6000000.0
2009-06-23 04:52:00,4.53591,4.53796,4.52746,4.52746,5260000.0
2009-06-23 04:53:00,4.53131,4.53604,4.53047,4.53079,4510000.0
2009-06-23 04:54:00,4.53105,4.53584,4.53006,4.5306,7500000.0
2009-06-23 04:55:00,4.52941,4.53503,4.52941,4.53503,3000000.0
2009-06-23 04:56:00,4.53556,4.53658,4.52634,4.53126,8250000.0
2009-06-23 04:57:00,4.5319,4.53644,4.52629,4.5303,7140000.0
2009-06-23 04:58:00,4.53576,4.53666,4.53175,4.53453,6380000.0
2009-06-23 04:59:00,4.53799,4.53959,4.53058,4.53058,5630000.0
2009-06-23 05:00:00,4.5327,4.53813,4.52624,4.53435,19520000.0
2009-06-23 05:01:00,4.53078,4.53413,4.52354,4.53318,6380000.0
2009-06-23 05:02:00,4.53478,4.53589,4.53423,4.53571,4880000.0
2009-06-23 05:03:00,4.5377,4.53785,4.52742,4.53119,4140000.0
2009-06-23 05:04:00,4.53425,4.53575,4.52627,4.53502,7880000.0
2009-06-23 05:05:00,4.53062,4.53613,4.52596,4.53098,5640000.0
2009-06-23 05:06:00,4.53046,4.53473,4.52973,4.52997,3750000.0
2009-06-23 05:07:00,4.53471,4.53471,4.52859,4.5299,5250000.0
2009-06-23 05:08:00,4.53606,4.53606,4.52639,4.53542,4130000.0
2009-06-23 05:09:00,4.5359,4.5359,4.53388,4.53388,3380000.0
2009-06-23 05:10:00,4.53053,4.53518,4.53053,4.53072,5630000.0
2009-06-23 05:11:00,4.52956,4.53504,4.52237,4.53504,7880000.0
2009-06-23 05:12:00,4.53645,4.53645,4.52603,4.53559,4880000.0
2009-06-23 05:13:00,4.5309,4.536,4.52703,4.53208,6390000.0
2009-06-23 05:14:00,4.53102,4.5336,4.5255,4.52723,7500000.0
2009-06-23 05:15:00,4.53429,4.53822,4.52804,4.53546,15770000.0
2009-06-23 05:16:00,4.53447,4.53516,4.5241,4.53272,5640000.0
2009-06-23 05:17:00,4.53419,4.53617,4.53054,4.53083,7130000.0
2009-06-23 05:18:00,4.53608,4.53608,4.52835,4.53471,6760000.0
2009-06-23 05:19:00,4.53183,4.5349,4.52525,4.53417,16510000.0
2009-06-23 05:20:00,4.52903,4.53599,4.52903,4.53369,5630000.0
2009-06-23 05:21:00,4.53126,4.5394,4.52827,4.53623,5630000.0
2009-06-23 05:22:00,4.53515,4.53515,4.53214,4.53214,1500000.0
2009-06-23 05:23:00,4.53497,4.53621,4.52632,4.52632,5250000.0
2009-06-23 05:24:00,4.5327,4.53611,4.52677,4.5315,5250000.0
2009-06-23 05:25:00,4.52947,4.53228,4.52382,4.53162,4510000.0
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 07:00:00,4.52977,4.53411,4.52442,4.53239,6760000.0
2009-06-23 07:11:00,4.52883,4.53511,4.52828,4.53427,4880000.0
2009-06-23 07:12:00,4.52977,4.53503,4.52299,4.53341,7880000.0
2009-06-23 07:13:00,4.53265,4.53356,4.52797,4.52853,8250000.0
2009-06-23 07:15:00,4.52692,4.53632,4.52692,4.53189,6390000.0
2009-06-23 07:16:00,4.53452,4.53507,4.52512,4.53255,4880000.0
2009-06-23 07:17:00,4.53346,4.5347,4.52877,4.5347,5630000.0
2009-06-23 07:18:00,4.53409,4.53409,4.52695,4.53181,6000000.0
2009-06-23 07:19:00,4.52979,4.53543,4.52592,4.53369,7880000.0
2009-06-23 07:20:00,4.52898,4.53392,4.52898,4.53002,8250000.0
2009-06-23 07:21:00,4.5316,4.5323,4.52875,4.5323,3380000.0
2009-06-23 07:22:00,4.52758,4.53446,4.52522,4.52522,5260000.0
2009-06-23 07:23:00,4.53201,4.53233,4.52765,4.52765,7500000.0
2009-06-23 07:24:00,4.53436,4.53447,4.52422,4.53077,7140000.0
2009-06-23 07:25:00,4.52438,4.5342,4.52438,4.5342,5630000.0
2009-06-23 07:26:00,4.53369,4.53499,4.5295,4.53319,6750000.0
2009-06-23 07:27:00,4.53314,4.53329,4.52243,4.52687,5630000.0
2009-06-23 07:28:00,4.52428,4.53323,4.52398,4.52921,6760000.0
2009-06-23 07:29:00,4.52976,4.53471,4.52512,4.52512,5260000.0
2009-06-23 07:30:00,4.52687,4.53673,4.52687,4.53544,5630000.0
2009-06-23 07:31:00,4.52878,4.53631,4.52878,4.5302,4880000.0
2009-06-23 07:32:00,4.52492,4.53436,4.52492,4.53436,5630000.0
2009-06-23 07:33:00,4.5353,4.53577,4.52887,4.53032,6760000.0
2009-06-23 07:34:00,4.53373,4.5365,4.52588,4.52981,5260000.0
2009-06-23 07:35:00,4.53036,4.53609,4.53036,4.53225,6380000.0
2009-06-23 07:36:00,4.53336,4.53474,4.5296,4.53441,5260000.0
2009-06-23 07:37:00,4.52657,4.53881,4.52657,4.53524,5260000.0
2009-06-23 07:38:00,4.53533,4.53551,4.5313,4.53535,4880000.0
2009-06-23 07:39:00,4.53603,4.53699,4.53066,4.53652,5250000.0
2009-06-23 07:40:00,4.53725,4.53725,4.52733,4.52733,6000000.0
2009-06-23 07:41:00,4.53244,4.53711,4.5266,4.53003,7130000.0
2009-06-23 07:42:00,4.53353,4.5362,4.5304,4.5362,4510000.0
2009-06-23 07:43:00,4.53123,4.53439,4.52198,4.53296,6380000.0
2009-06-23 07:44:00,4.53719,4.53719,4.53045,4.53662,6010000.0
2009-06-23 07:45:00,4.52746,4.54024,4.52746,4.53492,7130000.0
2009-06-23 07:46:00,4.5298,4.53392,4.52388,4.53392,4140000.0
2009-06-23 07:47:00,4.53364,4.53477,4.52372,4.52555,7510000.0
2009-06-23 07:48:00,4.53284,4.53426,4.52446,4.52918,4890000.0
2009-06-23 07:49:00,4.53505,4.53645,4.52665,4.52902,5260000.0
2009-06-23 07:50:00,4.52633,4.5361,4.52633,4.53095,7130000.0
2009-06-23 07:51:00,4.5361,4.53966,4.52748,4.52748,6000000.0
2009-06-23 07:52:00,4.52662,4.53783,4.52662,4.53515,5260000.0
2009-06-23 07:53:00,4.53276,4.53559,4.52878,4.52952,7510000.0
2009-06-23 07:54:00,4.53173,4.53498,4.52634,4.53326,4880000.0
2009-06-23 07:55:00,4.53208,4.53409,4.5288,4.53409,4510000.0
2009-06-23 07:56:00,4.53358,4.5338,4.52879,4.52885,5630000.0
2009-06-23 07:57:00,4.53108,4.53138,4.52705,4.53138,4510000.0
2009-06-23 07:58:00,4.525,4.53136,4.525,4.53135,6000000.0
2009-06-23 07:59:00,4.52539,4.53628,4.52539,4.53628,12760000.0
2009-06-23 08:00:00,4.53829,4.53948,4.52614,4.53948,11630000.0
2009-06-23 08:01:00,4.54254,4.54254,4.53014,4.53706,13150000.0
2009-06-23 08:02:00,4.53951,4.54237,4.53368,4.53834,10130000.0
2009-06-23 08:03:00,4.5386,4.54237,4.53491,4.5407,11630000.0
2009-06-23 08:04:00,4.53503,4.54402,4.53307,4.54306,9760000.0
2009-06-23 08:05:00,4.54267,4.54394,4.52907,4.54318,9770000.0
2009-06-23 08:06:00,4.54399,4.54399,4.53283,4.53852,13500000.0
2009-06-23 08:07:00,4.54029,4.54509,4.53609,4.53622,10880000.0
2009-06-23 08:08:00,4.54339,4.54433,4.53409,4.53837,12760000.0
2009-06-23 08:09:00,4.53317,4.54525,4.53317,4.54525,10500000.0
2009-06-23 08:10:00,4.5422,4.54274,4.52942,4.54099,11640000.0
2009-06-23 08:11:00,4.542,4.54408,4.53813,4.54095,7880000.0
2009-06-23 08:12:00,4.53349,4.54623,4.53349,4.539,11640000.0
2009-06-23 08:13:00,4.54179,4.54452,4.53474,4.54373,12770000.0
2009-06-23 08:14:00,4.54082,4.5455,4.53292,4.53392,17630000.0
2009-06-23 08:15:00,4.53991,4.54464,4.53506,4.5426,11260000.0
2009-06-23 08:16:00,4.54606,4.5557,4.53897,4.5532,7530000.0
2009-06-23 08:17:00,4.55232,4.56138,4.55058,4.56138,12010000.0
2009-06-23 08:18:00,4.55853,4.56285,4.55261,4.55696,8260000.0
2009-06-23 08:19:00,4.55095,4.5616,4.55095,4.55854,12020000.0
2009-06-23 08:20:00,4.55484,4.55933,4.55284,4.55695,4880000.0
2009-06-23 08:21:00,4.54695,4.55692,4.54695,4.55217,6390000.0
2009-06-23 08:22:00,4.55762,4.5605,4.5541,4.5541,6000000.0
2009-06-23 08:23:00,4.55459,4.55829,4.54704,4.55131,6760000.0
2009-06-23 08:24:00,4.55489,4.55821,4.54734,4.54946,8250000.0
2009-06-23 08:25:00,4.5602,4.5602,4.5478,4.55363,7140000.0
2009-06-23 08:26:00,4.55624,4.55624,4.55011,4.55011,6750000.0
2009-06-23 08:27:00,4.54596,4.55559,4.54553,4.55559,7510000.0
2009-06-23 08:28:00,4.55228,4.55761,4.55041,4.55323,4520000.0
2009-06-23 08:29:00,4.54941,4.55701,4.54882,4.55459,4880000.0
2009-06-23 08:30:00,4.55577,4.55813,4.55249,4.55377,7500000.0
2009-06-23 08:31:00,4.55591,4.55765,4.54778,4.5563,6770000.0
2009-06-23 08:32:00,4.55665,4.56097,4.54879,4.55553,7880000.0
2009-06-23 08:33:00,4.55083,4.55855,4.55083,4.5566,6380000.0
2009-06-23 08:34:00,4.55723,4.5573,4.5552,4.5552,5630000.0
2009-06-23 08:35:00,4.55562,4.55774,4.54874,4.55686,7130000.0
2009-06-23 08:36:00,4.55118,4.55703,4.55016,4.55505,7500000.0
2009-06-23 08:37:00,4.55321,4.5556,4.54634,4.55044,7880000.0
2009-06-23 08:38:00,4.55271,4.55416,4.5428,4.55094,6380000.0
2009-06-23 08:39:00,4.55201,4.55328,4.54484,4.54827,6750000.0
2009-06-23 08:40:00,4.55214,4.55573,4.55096,4.55537,5260000.0
2009-06-23 08:41:00,4.55572,4.55611,4.54894,4.55496,5630000.0
2009-06-23 08:42:00,4.55966,4.56102,4.55635,4.55669,5260000.0
2009-06-23 08:43:00,4.56195,4.56204,4.55522,4.56062,7520000.0
2009-06-23 08:44:00,4.55795,4.55964,4.54917,4.55962,9750000.0
2009-06-23 08:45:00,4.55185,4.55932,4.54753,4.55112,6380000.0
2009-06-23 08:46:00,4.55849,4.55937,4.55521,4.55702,5630000.0
2009-06-23 08:47:00,4.55691,4.55991,4.55051,4.55991,5260000.0
2009-06-23 08:48:00,4.55542,4.55852,4.54993,4.55465,6380000.0
2009-06-23 08:49:00,4.55551,4.55898,4.54746,4.55224,5250000.0
2009-06-23 08:50:00,4.55994,4.55994,4.54839,4.55713,7130000.0
2009-06-23 08:51:00,4.55431,4.55861,4.54729,4.55861,6380000.0
2009-06-23 08:52:00,4.55099,4.5579,4.54695,4.55331,6760000.0
2009-06-23 08:53:00,4.55668,4.55668,4.54572,4.54922,7510000.0
2009-06-23 08:54:00,4.55482,4.55482,4.54315,4.54315,5250000.0
2009-06-23 08:55:00,4.54758,4.55147,4.54357,4.5505,6010000.0
2009-06-23 08:56:00,4.54935,4.55125,4.54451,4.54878,5260000.0
2009-06-23 08:57:00,4.55108,4.55126,4.54601,4.54849,6000000.0
2009-06-23 08:58:00,4.54742,4.55436,4.54742,4.55436,4880000.0
2009-06-23 08:59:00,4.55086,4.55382,4.54703,4.55233,5260000.0
2009-06-23 09:00:00,4.55418,4.55418,4.54593,4.55404,7130000.0
2009-06-23 09:01:00,4.55069,4.55423,4.54203,4.54734,4880000.0
2009-06-23 09:02:00,4.54541,4.55282,4.54541,4.5513,6380000.0
2009-06-23 09:03:00,4.54851,4.55315,4.54699,4.54903,7130000.0
2009-06-23 09:04:00,4.55011,4.55039,4.5444,4.54689,7130000.0
2009-06-23 09:05:00,4.54845,4.55396,4.54126,4.55388,8250000.0
2009-06-23 09:06:00,4.54706,4.55413,4.54706,4.54865,5630000.0
2009-06-23 09:07:00,4.55047,4.55234,4.54589,4.55234,5250000.0
2009-06-23 09:08:00,4.55044,4.55359,4.54192,4.54724,6380000.0
2009-06-23 09:09:00,4.54744,4.5513,4.54608,4.54922,6750000.0
2009-06-23 09:10:00,4.55119,4.55285,4.54787,4.55146,5250000.0
2009-06-23 09:11:00,4.54795,4.55293,4.54739,4.55285,7130000.0
2009-06-23 09:12:00,4.54963,4.55325,4.54963,4.55262,4880000.0
2009-06-23 09:13:00,4.55263,4.55263,4.5407,4.5407,4880000.0
2009-06-23 09:14:00,4.55105,4.55208,4.54343,4.54343,6380000.0
2009-06-23 09:15:00,4.54601,4.5569,4.54601,4.5513,7510000.0
2009-06-23 09:16:00,4.55015,4.55315,4.54023,4.55089,7500000.0
2009-06-23 09:17:00,4.54101,4.55102,4.53932,4.54687,5630000.0
2009-06-23 09:18:00,4.54181,4.54984,4.54027,4.54691,5270000.0
2009-06-23 09:19:00,4.54432,4.54823,4.53711,4.54559,6020000.0
2009-06-23 09:20:00,4.54461,4.54614,4.53717,4.54138,9010000.0
2009-06-23 09:21:00,4.53457,4.54476,4.53457,4.53901,7880000.0
2009-06-23 09:22:00,4.54498,4.54735,4.53399,4.54589,9380000.0
2009-06-23 09:23:00,4.54696,4.54696,4.53742,4.54182,6000000.0
2009-06-23 09:24:00,4.53414,4.54648,4.53414,4.541,7500000.0
2009-06-23 09:25:00,4.54121,4.54634,4.53527,4.53527,7510000.0
2009-06-23 09:26:00,4.54447,4.54466,4.53437,4.53998,7510000.0
2009-06-23 09:27:00,4.54082,4.54156,4.53074,4.54091,7140000.0
2009-06-23 09:28:00,4.54196,4.54196,4.53239,4.54164,6010000.0
2009-06-23 09:29:00,4.53206,4.54122,4.53123,4.53707,6760000.0
2009-06-23 09:30:00,4.53928,4.54442,4.53795,4.53795,6000000.0
2009-06-23 09:31:00,4.53542,4.54238,4.53243,4.53723,6000000.0
2009-06-23 09:32:00,4.54333,4.54417,4.53844,4.54417,6750000.0
2009-06-23 09:33:00,4.53536,4.54522,4.53536,4.54229,6380000.0
2009-06-23 09:34:00,4.53405,4.543,4.53405,4.54125,5250000.0
2009-06-23 09:35:00,4.53985,4.5431,4.53461,4.54067,9380000.0
2009-06-23 09:36:00,4.53804,4.54413,4.53648,4.54374,6750000.0
2009-06-23 09:37:00,4.54319,4.54626,4.5353,4.5353,6770000.0
2009-06-23 09:38:00,4.5409,4.54245,4.53822,4.54106,5630000.0
2009-06-23 09:39:00,4.53789,4.54215,4.53216,4.53682,5250000.0
2009-06-23 09:40:00,4.542,4.542,4.5296,4.53424,4880000.0
2009-06-23 09:41:00,4.54075,4.54084,4.53499,4.53531,4510000.0
2009-06-23 09:42:00,4.53565,4.54171,4.53409,4.53514,7890000.0
2009-06-23 09:43:00,4.541,4.54108,4.5318,4.53906,9750000.0
2009-06-23 09:44:00,4.53922,4.54144,4.53566,4.54021,5630000.0
2009-06-23 09:45:00,4.53719,4.54211,4.53423,4.54082,6380000.0
2009-06-23 09:46:00,4.54067,4.54067,4.53561,4.53956,6750000.0
2009-06-23 09:47:00,4.54,4.54209,4.53086,4.53889,7130000.0
2009-06-23 09:48:00,4.53353,4.54139,4.53092,4.54038,5630000.0
2009-06-23 09:49:00,4.53142,4.54235,4.53142,4.53688,6380000.0
2009-06-23 09:50:00,4.53981,4.54232,4.53537,4.54013,5250000.0
2009-06-23 09:51:00,4.53419,4.54321,4.53419,4.5417,6000000.0
2009-06-23 09:52:00,4.54028,4.54406,4.53606,4.54142,7140000.0
2009-06-23 09:53:00,4.53708,4.54134,4.53339,4.54087,6000000.0
2009-06-23 09:54:00,4.54149,4.54296,4.5349,4.54079,4880000.0
2009-06-23 09:55:00,4.53523,4.54233,4.53133,4.54134,4880000.0
2009-06-23 09:56:00,4.53796,4.543,4.53224,4.54244,6380000.0
2009-06-23 09:57:00,4.5438,4.5438,4.53834,4.54367,6750000.0
2009-06-23 09:58:00,4.54105,4.54267,4.53661,4.54267,5630000.0
2009-06-23 09:59:00,4.54053,4.54317,4.53377,4.53377,6000000.0
2009-06-23 10:00:00,4.54022,4.54416,4.53778,4.53983,8630000.0
2009-06-23 10:01:00,4.53768,4.54595,4.53207,4.53467,9750000.0
2009-06-23 10:02:00,4.54335,4.54335,4.53458,4.53798,7880000.0
2009-06-23 10:03:00,4.54318,4.54318,4.53388,4.54201,6010000.0
2009-06-23 10:04:00,4.53395,4.54478,4.53395,4.54478,4520000.0
2009-06-23 10:05:00,4.5428,4.54506,4.53485,4.54506,6750000.0
2009-06-23 10:06:00,4.54217,4.54517,4.53859,4.54332,6010000.0
2009-06-23 10:07:00,4.54209,4.54552,4.53573,4.53573,6000000.0
2009-06-23 10:08:00,4.54233,4.54623,4.53949,4.54481,6380000.0
2009-06-23 10:09:00,4.53861,4.54399,4.53685,4.54399,5260000.0
2009-06-23 10:10:00,4.54581,4.54581,4.53683,4.54398,7880000.0
2009-06-23 10:11:00,4.54497,4.54763,4.53776,4.54378,8250000.0
2009-06-23 10:12:00,4.54519,4.54519,4.53624,4.54303,5630000.0
2009-06-23 10:13:00,4.53441,4.54301,4.53441,4.53665,9010000.0
2009-06-23 10:14:00,4.53972,4.54828,4.53972,4.54504,6010000.0
2009-06-23 10:15:00,4.54434,4.54933,4.54003,4.54933,6750000.0
2009-06-23 10:16:00,4.54542,4.55016,4.54276,4.54276,5630000.0
2009-06-23 10:17:00,4.54738,4.55101,4.54549,4.54958,5630000.0
2009-06-23 10:18:00,4.54741,4.54794,4.53724,4.54385,7520000.0
2009-06-23 10:19:00,4.54755,4.5499,4.5422,4.5459,7130000.0
2009-06-23 10:20:00,4.5468,4.55208,4.54182,4.55079,9750000.0
2009-06-23 10:21:00,4.55082,4.55141,4.54538,4.54901,5630000.0
2009-06-23 10:22:00,4.54523,4.55194,4.54523,4.55194,6000000.0
2009-06-23 10:23:00,4.54716,4.55285,4.54164,4.54669,9380000.0
2009-06-23 10:24:00,4.54583,4.5518,4.54428,4.54996,6010000.0
2009-06-23 10:25:00,4.54488,4.55017,4.54469,4.54965,4880000.0
2009-06-23 10:26:00,4.54717,4.55314,4.5469,4.54918,9390000.0
2009-06-23 10:27:00,4.55012,4.55203,4.54738,4.55189,6750000.0
2009-06-23 10:28:00,4.54581,4.5529,4.54184,4.54774,11640000.0
2009-06-23 10:29:00,4.55131,4.55254,4.54727,4.54735,5250000.0
2009-06-23 10:30:00,4.55242,4.55301,4.54565,4.55157,8270000.0
2009-06-23 10:31:00,4.54261,4.5519,4.54105,4.5513,7500000.0
2009-06-23 10:32:00,4.54714,4.5545,4.54504,4.55037,7510000.0
2009-06-23 10:33:00,4.55115,4.55265,4.54709,4.54825,4880000.0
2009-06-23 10:34:00,4.54733,4.55385,4.54589,4.55385,6760000.0
2009-06-23 10:35:00,4.55174,4.55243,4.54348,4.54467,9760000.0
2009-06-23 10:36:00,4.55078,4.55078,4.54075,4.54722,6760000.0
2009-06-23 10:37:00,4.54994,4.54994,4.54611,4.54945,4880000.0
2009-06-23 10:38:00,4.54797,4.54839,4.53775,4.54302,4880000.0
2009-06-23 10:39:00,4.54588,4.54786,4.5407,4.54786,4880000.0
2009-06-23 10:40:00,4.54102,4.55076,4.54102,4.54714,8640000.0
2009-06-23 10:41:00,4.54317,4.54825,4.53723,4.54733,9000000.0
2009-06-23 10:42:00,4.54701,4.54894,4.53971,4.54653,9760000.0
2009-06-23 10:43:00,4.54756,4.54803,4.54127,4.54506,8260000.0
2009-06-23 10:44:00,4.54083,4.54734,4.54043,4.54066,6010000.0
2009-06-23 10:45:00,4.54299,4.54686,4.54299,4.54674,5260000.0
2009-06-23 10:46:00,4.54531,4.54807,4.53824,4.54807,10520000.0
2009-06-23 10:47:00,4.54725,4.54786,4.53778,4.54668,6380000.0
2009-06-23 10:48:00,4.53821,4.55027,4.53821,4.54663,7880000.0
2009-06-23 10:49:00,4.54876,4.54888,4.53851,4.54774,7880000.0
2009-06-23 10:50:00,4.54058,4.54617,4.53923,4.53958,7140000.0
2009-06-23 10:51:00,4.54049,4.54552,4.5392,4.54367,5250000.0
2009-06-23 10:52:00,4.5423,4.54776,4.53851,4.54507,11260000.0
2009-06-23 10:53:00,4.54936,4.5508,4.53719,4.54789,8630000.0
2009-06-23 10:54:00,4.54665,4.54842,4.54441,4.54785,6760000.0
2009-06-23 10:55:00,4.54354,4.54794,4.53919,4.53919,11250000.0
2009-06-23 10:56:00,4.54489,4.54808,4.53816,4.54759,7130000.0
2009-06-23 10:57:00,4.54346,4.5484,4.53827,4.54623,7130000.0
2009-06-23 10:58:00,4.54653,4.54892,4.53782,4.54665,10130000.0
2009-06-23 10:59:00,4.54271,4.5494,4.53519,4.5494,9750000.0
2009-06-23 11:00:00,4.54606,4.54938,4.53752,4.54904,7890000.0
2009-06-23 11:01:00,4.54613,4.54815,4.54179,4.54698,7130000.0
2009-06-23 11:02:00,4.54605,4.54667,4.54273,4.54382,6380000.0
2009-06-23 11:03:00,4.5435,4.54495,4.53513,4.54292,9760000.0
2009-06-23 11:04:00,4.53714,4.54326,4.53714,4.54132,5630000.0
2009-06-23 11:05:00,4.53694,4.54252,4.53222,4.53984,7130000.0
2009-06-23 11:06:00,4.54134,4.54271,4.53654,4.54044,10140000.0
2009-06-23 11:07:00,4.54049,4.54232,4.53319,4.53319,9010000.0
2009-06-23 11:08:00,4.53375,4.5403,4.53319,4.5403,6750000.0
2009-06-23 11:09:00,4.53476,4.54281,4.53476,4.53818,10510000.0
2009-06-23 11:10:00,4.54032,4.54092,4.53343,4.54092,7130000.0
2009-06-23 11:11:00,4.5421,4.5421,4.53518,4.54209,5630000.0
2009-06-23 11:12:00,4.54073,4.54379,4.53378,4.53857,8250000.0
2009-06-23 11:13:00,4.54012,4.54058,4.52828,4.54044,12380000.0
2009-06-23 11:14:00,4.53547,4.539,4.5266,4.5266,9000000.0
2009-06-23 11:15:00,4.53748,4.54018,4.53015,4.53073,9390000.0
2009-06-23 11:16:00,4.53381,4.53651,4.52549,4.53082,4890000.0
2009-06-23 11:17:00,4.53949,4.54003,4.52885,4.53109,13520000.0
2009-06-23 11:18:00,4.53838,4.53894,4.52584,4.53209,9010000.0
2009-06-23 11:19:00,4.53353,4.53694,4.52634,4.53694,8640000.0
2009-06-23 11:20:00,4.52784,4.53728,4.52723,4.53683,9010000.0
2009-06-23 11:21:00,4.53254,4.53867,4.5288,4.53867,6000000.0
2009-06-23 11:22:00,4.53758,4.54023,4.52853,4.53726,9390000.0
2009-06-23 11:23:00,4.53814,4.53814,4.53454,4.53599,5630000.0
2009-06-23 11:24:00,4.53797,4.5385,4.53115,4.53598,9390000.0
2009-06-23 11:25:00,4.537,4.53937,4.537,4.53937,4880000.0
2009-06-23 11:26:00,4.53872,4.53872,4.52968,4.53414,5270000.0
2009-06-23 11:27:00,4.52415,4.53456,4.52225,4.53222,13520000.0
2009-06-23 11:28:00,4.52486,4.53412,4.52363,4.53229,7130000.0
2009-06-23 11:29:00,4.52706,4.53516,4.52706,4.53108,7130000.0
2009-06-23 11:30:00,4.53019,4.53616,4.52739,4.52899,6760000.0
2009-06-23 11:31:00,4.53007,4.53438,4.52902,4.53279,7500000.0
2009-06-23 11:32:00,4.53455,4.53575,4.52791,4.5333,6750000.0
2009-06-23 11:33:00,4.52947,4.53501,4.52947,4.53501,5250000.0
2009-06-23 11:34:00,4.53531,4.53825,4.52738,4.53081,7890000.0
2009-06-23 11:35:00,4.53208,4.53401,4.5283,4.53394,6000000.0
2009-06-23 11:36:00,4.53358,4.53495,4.52973,4.53413,7500000.0
2009-06-23 11:37:00,4.52964,4.53473,4.52724,4.53386,6750000.0
2009-06-23 11:38:00,4.52987,4.53487,4.52391,4.53487,6010000.0
2009-06-23 11:39:00,4.53401,4.53434,4.52612,4.53432,4880000.0
2009-06-23 11:40:00,4.53369,4.53369,4.52649,4.52761,9380000.0
2009-06-23 11:41:00,4.53303,4.5337,4.52421,4.52863,8250000.0
2009-06-23 11:42:00,4.53129,4.53427,4.52821,4.52934,7500000.0
2009-06-23 11:43:00,4.5294,4.54043,4.5294,4.53272,5260000.0
2009-06-23 11:44:00,4.53643,4.54083,4.53253,4.54083,7500000.0
2009-06-23 11:45:00,4.53755,4.54089,4.53494,4.53804,5270000.0
2009-06-23 11:46:00,4.53403,4.54012,4.5311,4.53907,5250000.0
2009-06-23 11:47:00,4.53933,4.53956,4.53647,4.5379,9000000.0
2009-06-23 11:48:00,4.53971,4.54044,4.52995,4.53899,8260000.0
2009-06-23 11:49:00,4.53552,4.53921,4.53362,4.53772,5630000.0
2009-06-23 11:50:00,4.53482,4.53957,4.52916,4.53857,5630000.0
2009-06-23 11:51:00,4.52889,4.53852,4.52889,4.53495,7140000.0
2009-06-23 11:52:00,4.53369,4.53808,4.52733,4.52871,8650000.0
2009-06-23 11:53:00,4.5263,4.53928,4.5263,4.53514,5250000.0
2009-06-23 11:54:00,4.53373,4.53803,4.53222,4.53222,7500000.0
2009-06-23 11:55:00,4.5317,4.53676,4.53043,4.5348,6750000.0
2009-06-23 11:56:00,4.53544,4.53818,4.53544,4.53669,4140000.0
2009-06-23 11:57:00,4.53429,4.53804,4.53232,4.53804,7880000.0
2009-06-23 11:58:00,4.53064,4.54294,4.53064,4.53263,6750000.0
2009-06-23 11:59:00,4.54132,4.54251,4.53629,4.53658,6380000.0
2009-06-23 12:00:00,4.53963,4.54007,4.5348,4.53487,6010000.0
2009-06-23 12:01:00,4.5396,4.5396,4.53121,4.53286,9000000.0
2009-06-23 12:02:00,4.52701,4.53586,4.52701,4.53304,7510000.0
2009-06-23 12:03:00,4.53265,4.53707,4.52674,4.5369,6750000.0
2009-06-23 12:04:00,4.53339,4.53949,4.53339,4.53774,9380000.0
2009-06-23 12:05:00,4.53852,4.53955,4.53121,4.53547,7500000.0
2009-06-23 12:06:00,4.53715,4.53836,4.53232,4.53648,6010000.0
2009-06-23 12:07:00,4.53363,4.53744,4.52993,4.52993,5630000.0
2009-06-23 12:08:00,4.5327,4.53533,4.52978,4.52979,6380000.0
2009-06-23 12:09:00,4.53447,4.53694,4.52648,4.52998,8630000.0
2009-06-23 12:10:00,4.53238,4.53393,4.52764,4.53393,7500000.0
2009-06-23 12:11:00,4.53306,4.53469,4.52758,4.53349,7130000.0
2009-06-23 12:12:00,4.53467,4.53504,4.53046,4.53409,6390000.0
2009-06-23 12:13:00,4.53123,4.53173,4.52634,4.5281,6000000.0
2009-06-23 12:14:00,4.53309,4.53542,4.52573,4.53437,7880000.0
2009-06-23 12:15:00,4.52926,4.5305,4.51898,4.5305,10140000.0
2009-06-23 12:16:00,4.53128,4.53128,4.52462,4.52731,5640000.0
2009-06-23 12:17:00,4.52836,4.53315,4.52678,4.53285,5250000.0
2009-06-23 12:18:00,4.53116,4.53162,4.5257,4.52912,10130000.0
2009-06-23 12:19:00,4.53267,4.53267,4.5215,4.52883,4510000.0
2009-06-23 12:20:00,4.53126,4.53253,4.52735,4.52739,4880000.0
2009-06-23 12:21:00,4.52644,4.53231,4.52386,4.53104,8630000.0
2009-06-23 12:22:00,4.53087,4.53424,4.527,4.53319,10880000.0
2009-06-23 12:23:00,4.53015,4.53077,4.52448,4.52995,7130000.0
2009-06-23 12:24:00,4.53447,4.53447,4.52431,4.5287,6380000.0
2009-06-23 12:25:00,4.5254,4.53678,4.5254,4.53652,6000000.0
2009-06-23 12:26:00,4.53617,4.53766,4.52934,4.53586,8630000.0
2009-06-23 12:27:00,4.53299,4.53881,4.53299,4.53851,7880000.0
2009-06-23 12:28:00,4.5387,4.53887,4.53309,4.53309,5250000.0
2009-06-23 12:29:00,4.5367,4.5367,4.52932,4.53635,6760000.0
2009-06-23 12:30:00,4.53818,4.53818,4.52883,4.53669,10890000.0
2009-06-23 12:31:00,4.5378,4.54128,4.53178,4.53714,4880000.0
2009-06-23 12:32:00,4.54046,4.541,4.53934,4.54003,6000000.0
2009-06-23 12:33:00,4.53661,4.54366,4.53661,4.53942,4880000.0
2009-06-23 12:34:00,4.53978,4.54352,4.53787,4.53986,6760000.0
2009-06-23 12:35:00,4.54563,4.54662,4.53472,4.53816,6380000.0
2009-06-23 12:36:00,4.53762,4.54255,4.53656,4.5408,5630000.0
2009-06-23 12:37:00,4.54114,4.54119,4.53189,4.53603,4880000.0
2009-06-23 12:38:00,4.54073,4.54139,4.53247,4.53869,5260000.0
2009-06-23 12:39:00,4.53857,4.54084,4.52969,4.53555,12010000.0
2009-06-23 12:40:00,4.53584,4.53894,4.53389,4.53688,7880000.0
2009-06-23 12:41:00,4.53841,4.53979,4.53643,4.53766,5630000.0
2009-06-23 12:42:00,4.53482,4.53964,4.53449,4.53449,5250000.0
2009-06-23 12:43:00,4.53739,4.54067,4.52818,4.54067,9380000.0
2009-06-23 12:44:00,4.54026,4.54209,4.5313,4.54048,8260000.0
2009-06-23 12:45:00,4.54024,4.54199,4.53699,4.53699,4880000.0
2009-06-23 12:46:00,4.54121,4.54121,4.53555,4.54098,7500000.0
2009-06-23 12:47:00,4.53934,4.54472,4.53672,4.53872,8250000.0
2009-06-23 12:48:00,4.53886,4.54004,4.52974,4.52974,6390000.0
2009-06-23 12:49:00,4.53701,4.54098,4.53037,4.534,7130000.0
2009-06-23 12:50:00,4.53989,4.54188,4.53398,4.53836,8260000.0
2009-06-23 12:51:00,4.53731,4.5404,4.53481,4.53838,4510000.0
2009-06-23 12:52:00,4.53692,4.54008,4.53279,4.53595,7880000.0
2009-06-23 12:53:00,4.53828,4.54071,4.53235,4.53235,5250000.0
2009-06-23 12:54:00,4.53581,4.5377,4.52681,4.53463,5630000.0
2009-06-23 12:55:00,4.53489,4.53964,4.52993,4.53811,5640000.0
2009-06-23 12:56:00,4.53363,4.53859,4.5333,4.5333,5260000.0
2009-06-23 12:57:00,4.5386,4.54019,4.53104,4.53104,9760000.0
2009-06-23 12:58:00,4.53564,4.53605,4.53169,4.53174,5630000.0
2009-06-23 12:59:00,4.53616,4.53796,4.52554,4.5363,9000000.0
2009-06-23 13:00:00,4.53765,4.53851,4.53186,4.53437,4880000.0
2009-06-23 13:01:00,4.5345,4.53749,4.53121,4.53133,11260000.0
2009-06-23 13:02:00,4.53293,4.53772,4.52758,4.53263,9760000.0
2009-06-23 13:03:00,4.53604,4.53615,4.52668,4.53546,9750000.0
2009-06-23 13:04:00,4.53326,4.53764,4.52774,4.53669,8260000.0
2009-06-23 13:05:00,4.53645,4.5402,4.53325,4.53779,7130000.0
2009-06-23 13:06:00,4.53253,4.53994,4.53035,4.53858,9390000.0
2009-06-23 13:07:00,4.53587,4.53667,4.5292,4.53198,7130000.0
2009-06-23 13:08:00,4.53861,4.53861,4.5339,4.53557,6380000.0
2009-06-23 13:09:00,4.52677,4.5415,4.52677,4.53328,5630000.0
2009-06-23 13:10:00,4.53759,4.53956,4.53082,4.53956,4880000.0
2009-06-23 13:11:00,4.53655,4.54136,4.53523,4.53866,6000000.0
2009-06-23 13:12:00,4.53852,4.53927,4.5266,4.53638,6390000.0
2009-06-23 13:13:00,4.53937,4.54,4.52955,4.5394,8250000.0
2009-06-23 13:14:00,4.53973,4.54091,4.53731,4.53731,6760000.0
2009-06-23 13:15:00,4.54095,4.54095,4.52988,4.53923,7500000.0
2009-06-23 13:16:00,4.53611,4.54,4.53611,4.53662,5630000.0
2009-06-23 13:17:00,4.53956,4.54142,4.53138,4.53509,6010000.0
2009-06-23 13:18:00,4.53432,4.54007,4.53432,4.53606,4880000.0
2009-06-23 13:19:00,4.5356,4.53998,4.53306,4.53527,5630000.0
2009-06-23 13:20:00,4.53521,4.53948,4.53521,4.53586,6380000.0
2009-06-23 13:21:00,4.54027,4.54027,4.52847,4.53989,6390000.0
2009-06-23 13:22:00,4.53492,4.54321,4.53216,4.54003,7130000.0
2009-06-23 13:23:00,4.54251,4.54251,4.53786,4.54088,6000000.0
2009-06-23 13:24:00,4.53796,4.53946,4.53208,4.53718,7510000.0
2009-06-23 13:25:00,4.53892,4.53951,4.53351,4.53351,9750000.0
2009-06-23 13:26:00,4.53583,4.54087,4.53127,4.53836,7140000.0
2009-06-23 13:27:00,4.5326,4.53906,4.52875,4.534,9010000.0
2009-06-23 13:28:00,4.53709,4.54214,4.53161,4.53415,8250000.0
2009-06-23 13:29:00,4.53482,4.54081,4.53482,4.54008,6760000.0
2009-06-23 13:30:00,4.53935,4.53935,4.52773,4.53702,9020000.0
2009-06-23 13:31:00,4.53727,4.54525,4.53121,4.53714,10500000.0
2009-06-23 13:32:00,4.53724,4.53966,4.52946,4.53874,7510000.0
2009-06-23 13:33:00,4.53373,4.53897,4.52806,4.53795,5260000.0
2009-06-23 13:34:00,4.53855,4.54092,4.52876,4.53607,6760000.0
2009-06-23 13:35:00,4.54101,4.54348,4.53885,4.54005,7880000.0
2009-06-23 13:36:00,4.54241,4.54294,4.5311,4.53829,7890000.0
2009-06-23 13:37:00,4.53553,4.54446,4.53553,4.53853,8250000.0
2009-06-23 13:38:00,4.53699,4.54149,4.53248,4.53785,7500000.0
2009-06-23 13:39:00,4.53826,4.54017,4.5302,4.5338,6010000.0
2009-06-23 13:40:00,4.53947,4.53947,4.529,4.53657,6380000.0
2009-06-23 13:41:00,4.53802,4.54008,4.5307,4.53487,4880000.0
2009-06-23 13:42:00,4.53806,4.53839,4.53161,4.53704,9750000.0
2009-06-23 13:43:00,4.53287,4.53843,4.53287,4.53843,5630000.0
2009-06-23 13:44:00,4.53996,4.53996,4.5309,4.53623,4880000.0
2009-06-23 13:45:00,4.53567,4.53808,4.52699,4.52699,7500000.0
2009-06-23 13:46:00,4.54004,4.5419,4.53505,4.53974,6000000.0
2009-06-23 13:47:00,4.53769,4.53873,4.52777,4.53639,5250000.0
2009-06-23 13:48:00,4.53845,4.53845,4.52766,4.53831,6760000.0
2009-06-23 13:49:00,4.53542,4.54102,4.53122,4.53518,9760000.0
2009-06-23 13:50:00,4.5345,4.53982,4.53325,4.53973,5260000.0
2009-06-23 13:51:00,4.53806,4.54001,4.52981,4.54001,6000000.0
2009-06-23 13:52:00,4.53439,4.53996,4.53385,4.5385,4880000.0
2009-06-23 13:53:00,4.53906,4.53992,4.5301,4.53161,10130000.0
2009-06-23 13:54:00,4.53525,4.53936,4.52834,4.53768,9760000.0
2009-06-23 13:55:00,4.53447,4.54021,4.53032,4.53595,6010000.0
2009-06-23 13:56:00,4.53865,4.53947,4.52951,4.53213,6010000.0
2009-06-23 13:57:00,4.53876,4.54052,4.531,4.531,5250000.0
2009-06-23 13:58:00,4.53435,4.5404,4.53435,4.53929,6000000.0
2009-06-23 13:59:00,4.53849,4.54177,4.53102,4.53984,7880000.0
2009-06-23 14:00:00,4.541,4.54201,4.53125,4.54116,10130000.0
2009-06-23 14:01:00,4.53367,4.54071,4.53125,4.53679,9760000.0
2009-06-23 14:02:00,4.54036,4.54051,4.52971,4.53732,9000000.0
2009-06-23 14:03:00,4.53356,4.54358,4.53356,4.53996,7500000.0
2009-06-23 14:04:00,4.53977,4.54031,4.53329,4.53663,9760000.0
2009-06-23 14:05:00,4.53924,4.53988,4.53422,4.53422,7130000.0
2009-06-23 14:06:00,4.53977,4.5457,4.53472,4.54238,6770000.0
2009-06-23 14:07:00,4.53616,4.54163,4.53616,4.5363,6010000.0
2009-06-23 14:08:00,4.5408,4.54219,4.53324,4.53324,7510000.0
2009-06-23 14:09:00,4.54165,4.54384,4.53777,4.54261,7880000.0
2009-06-23 14:10:00,4.53734,4.54459,4.53585,4.54287,9380000.0
2009-06-23 14:11:00,4.53373,4.54527,4.53373,4.54297,9010000.0
2009-06-23 14:12:00,4.54201,4.54225,4.53285,4.53668,7130000.0
2009-06-23 14:13:00,4.54293,4.54293,4.53737,4.53797,5260000.0
2009-06-23 14:14:00,4.54162,4.54319,4.53223,4.5403,7510000.0
2009-06-23 14:15:00,4.53798,4.5443,4.53746,4.544,7510000.0
2009-06-23 14:16:00,4.54218,4.54829,4.54218,4.54829,6750000.0
2009-06-23 14:17:00,4.53827,4.54594,4.53827,4.54365,6010000.0
2009-06-23 14:18:00,4.54242,4.54331,4.53852,4.54215,5630000.0
2009-06-23 14:19:00,4.53947,4.54273,4.5372,4.5422,7510000.0
2009-06-23 14:20:00,4.53848,4.54365,4.53601,4.54188,10500000.0
2009-06-23 14:21:00,4.53829,4.54264,4.5334,4.53603,7130000.0
2009-06-23 14:22:00,4.53727,4.54319,4.5269,4.5269,9380000.0
2009-06-23 14:23:00,4.53884,4.53934,4.53374,4.53651,9000000.0
2009-06-23 14:24:00,4.53767,4.53845,4.52934,4.5367,8260000.0
2009-06-23 14:25:00,4.53704,4.54055,4.53185,4.5356,9380000.0
2009-06-23 14:26:00,4.54039,4.54356,4.53594,4.54084,9020000.0
2009-06-23 14:27:00,4.54149,4.54327,4.53264,4.5384,8630000.0
2009-06-23 14:28:00,4.53851,4.54263,4.53464,4.53602,4880000.0
2009-06-23 14:29:00,4.54225,4.54225,4.53211,4.53546,12380000.0
2009-06-23 14:30:00,4.53945,4.53945,4.52789,4.53435,7140000.0
2009-06-23 14:31:00,4.5394,4.53963,4.53349,4.53963,5260000.0
2009-06-23 14:32:00,4.53933,4.54045,4.53659,4.539,5250000.0
2009-06-23 14:33:00,4.53983,4.54081,4.53312,4.53869,7880000.0
2009-06-23 14:34:00,4.53654,4.53654,4.52663,4.53473,4890000.0
2009-06-23 14:35:00,4.53241,4.53713,4.52538,4.53371,6380000.0
2009-06-23 14:36:00,4.53758,4.53758,4.52654,4.52993,6010000.0
2009-06-23 14:37:00,4.53621,4.53635,4.52869,4.53364,6000000.0
2009-06-23 14:38:00,4.52525,4.53334,4.523,4.52827,7130000.0
2009-06-23 14:39:00,4.53615,4.53615,4.52682,4.53416,5630000.0
2009-06-23 14:40:00,4.52718,4.53701,4.52718,4.53121,6750000.0
2009-06-23 14:41:00,4.53426,4.53633,4.52383,4.53123,6380000.0
2009-06-23 14:42:00,4.53615,4.53766,4.52583,4.52583,5260000.0
2009-06-23 14:43:00,4.53175,4.53981,4.5297,4.5346,7500000.0
2009-06-23 14:44:00,4.53917,4.5394,4.53737,4.53737,4880000.0
2009-06-23 14:45:00,4.53207,4.5377,4.5259,4.53209,7130000.0
2009-06-23 14:46:00,4.53865,4.53865,4.52712,4.53823,5260000.0
2009-06-23 14:47:00,4.53799,4.54053,4.52702,4.53287,6390000.0
2009-06-23 14:48:00,4.53833,4.54118,4.53068,4.53573,10510000.0
2009-06-23 14:49:00,4.53064,4.53519,4.52391,4.53097,7510000.0
2009-06-23 14:50:00,4.53573,4.54315,4.52983,4.53727,8250000.0
2009-06-23 14:51:00,4.5296,4.53746,4.5296,4.53052,8640000.0
2009-06-23 14:52:00,4.52874,4.53375,4.52477,4.52709,6000000.0
2009-06-23 14:53:00,4.53051,4.53068,4.52497,4.53057,7880000.0
2009-06-23 14:54:00,4.53015,4.53015,4.5239,4.52893,9760000.0
2009-06-23 14:55:00,4.53021,4.53373,4.52245,4.53133,9000000.0
2009-06-23 14:56:00,4.53046,4.53175,4.52428,4.52854,6750000.0
2009-06-23 14:57:00,4.52647,4.5351,4.52177,4.53488,6750000.0
2009-06-23 14:58:00,4.53043,4.53438,4.52756,4.52868,6750000.0
2009-06-23 14:59:00,4.52832,4.53342,4.52276,4.52877,11630000.0
2009-06-23 15:00:00,4.53363,4.53634,4.52753,4.52882,7130000.0
2009-06-23 15:01:00,4.52967,4.52967,4.52217,4.52414,5270000.0
2009-06-23 15:02:00,4.52275,4.53531,4.52275,4.53531,7130000.0
2009-06-23 15:03:00,4.5296,4.53523,4.5291,4.52956,12390000.0
2009-06-23 15:04:00,4.52841,4.53414,4.5229,4.53,6010000.0
2009-06-23 15:05:00,4.53435,4.53682,4.53047,4.5346,7510000.0
2009-06-23 15:06:00,4.5347,4.53669,4.53094,4.53669,4520000.0
2009-06-23 15:07:00,4.53662,4.53834,4.52891,4.53748,4510000.0
2009-06-23 15:08:00,4.53497,4.54708,4.53234,4.53234,9380000.0
2009-06-23 15:09:00,4.53778,4.54194,4.53387,4.53949,7510000.0
2009-06-23 15:10:00,4.54109,4.54109,4.53347,4.54023,9000000.0
2009-06-23 15:11:00,4.53503,4.54164,4.53059,4.53603,9760000.0
2009-06-23 15:12:00,4.54188,4.54484,4.53691,4.5425,6380000.0
2009-06-23 15:13:00,4.53773,4.54113,4.53287,4.53486,6380000.0
2009-06-23 15:14:00,4.5404,4.54201,4.53192,4.53289,5250000.0
2009-06-23 15:15:00,4.54132,4.54315,4.53644,4.54154,6380000.0
2009-06-23 15:16:00,4.54214,4.54214,4.53795,4.54164,9000000.0
2009-06-23 15:17:00,4.54541,4.54541,4.53889,4.54275,5630000.0
2009-06-23 15:18:00,4.53911,4.5456,4.53911,4.54248,7880000.0
2009-06-23 15:19:00,4.54305,4.54305,4.5306,4.53961,8260000.0
2009-06-23 15:20:00,4.53998,4.54241,4.53638,4.53995,5250000.0
2009-06-23 15:21:00,4.53748,4.54253,4.5358,4.53759,7130000.0
2009-06-23 15:22:00,4.53207,4.54409,4.53207,4.5421,8250000.0
2009-06-23 15:23:00,4.54089,4.54089,4.52944,4.54012,7130000.0
2009-06-23 15:24:00,4.53595,4.54221,4.52744,4.54221,7130000.0
2009-06-23 15:25:00,4.52901,4.54118,4.52901,4.53472,5260000.0
2009-06-23 15:26:00,4.53724,4.53979,4.53405,4.53721,7520000.0
2009-06-23 15:27:00,4.54027,4.54128,4.53364,4.53892,12760000.0
2009-06-23 15:28:00,4.53871,4.54154,4.53395,4.53395,8630000.0
2009-06-23 15:29:00,4.53912,4.54066,4.53055,4.5372,10510000.0
2009-06-23 15:30:00,4.53604,4.54107,4.53597,4.54107,7500000.0
2009-06-23 15:31:00,4.54062,4.54073,4.53168,4.54056,7880000.0
2009-06-23 15:32:00,4.5401,4.54035,4.52718,4.53431,6020000.0
2009-06-23 15:33:00,4.53075,4.53827,4.52508,4.53723,10510000.0
2009-06-23 15:34:00,4.53467,4.53941,4.52853,4.53784,7130000.0
2009-06-23 15:35:00,4.53679,4.53976,4.53027,4.53689,6760000.0
2009-06-23 15:36:00,4.53621,4.53821,4.52528,4.52528,5270000.0
2009-06-23 15:37:00,4.5381,4.5381,4.52785,4.53673,5630000.0
2009-06-23 15:38:00,4.53656,4.53873,4.52833,4.53411,7880000.0
2009-06-23 15:39:00,4.53213,4.53968,4.52994,4.53464,7500000.0
2009-06-23 15:40:00,4.52801,4.539,4.52801,4.53025,6000000.0
2009-06-23 15:41:00,4.53378,4.53917,4.52951,4.53797,7880000.0
2009-06-23 15:42:00,4.53767,4.53902,4.5324,4.53823,6010000.0
2009-06-23 15:43:00,4.53853,4.53978,4.53398,4.53543,7890000.0
2009-06-23 15:44:00,4.53902,4.53909,4.53285,4.53296,5250000.0
2009-06-23 15:45:00,4.53284,4.54216,4.53284,4.5383,4510000.0
2009-06-23 15:46:00,4.53932,4.53932,4.53302,4.53302,5260000.0
2009-06-23 15:47:00,4.5369,4.53941,4.53206,4.53438,6750000.0
2009-06-23 15:48:00,4.54072,4.54072,4.53088,4.54039,9770000.0
2009-06-23 15:49:00,4.54189,4.54227,4.53031,4.53031,11630000.0
2009-06-23 15:50:00,4.54273,4.54273,4.53069,4.54031,7130000.0
2009-06-23 15:51:00,4.53919,4.54354,4.53508,4.54032,6760000.0
2009-06-23 15:52:00,4.53586,4.54146,4.53215,4.54146,5250000.0
2009-06-23 15:53:00,4.53384,4.5445,4.53384,4.54417,8630000.0
2009-06-23 15:54:00,4.5404,4.54146,4.53144,4.54146,5250000.0
2009-06-23 15:55:00,4.53975,4.54109,4.53084,4.53667,6750000.0
2009-06-23 15:56:00,4.53886,4.53972,4.53447,4.53831,6750000.0
2009-06-23 15:57:00,4.53852,4.54042,4.53214,4.53214,5260000.0
2009-06-23 15:58:00,4.53221,4.53784,4.53192,4.53192,5260000.0
2009-06-23 15:59:00,4.53724,4.5378,4.53275,4.5366,6760000.0
2009-06-23 16:00:00,4.53848,4.53848,4.52832,4.53286,5630000.0
2009-06-23 16:01:00,4.53615,4.53781,4.52811,4.53755,7880000.0
2009-06-23 16:02:00,4.53215,4.53982,4.53215,4.53685,10500000.0
2009-06-23 16:03:00,4.53763,4.53918,4.53653,4.53856,4510000.0
2009-06-23 16:04:00,4.53227,4.54298,4.53088,4.54017,10130000.0
2009-06-23 16:05:00,4.53245,4.53524,4.52915,4.53488,6000000.0
2009-06-23 16:06:00,4.53519,4.53519,4.52861,4.52861,8630000.0
2009-06-23 16:07:00,4.53239,4.5338,4.5221,4.53241,7510000.0
2009-06-23 16:08:00,4.53347,4.53476,4.52453,4.53476,7880000.0
2009-06-23 16:09:00,4.53463,4.53688,4.52919,4.53265,5640000.0
2009-06-23 16:10:00,4.53642,4.53642,4.52507,4.53137,6010000.0
2009-06-23 16:11:00,4.53785,4.53785,4.52964,4.53591,4510000.0
2009-06-23 16:12:00,4.53917,4.53964,4.53582,4.53964,7500000.0
2009-06-23 16:13:00,4.53753,4.54487,4.53111,4.53111,13130000.0
2009-06-23 16:14:00,4.53742,4.54091,4.53491,4.53984,9380000.0
2009-06-23 16:15:00,4.54041,4.54109,4.52874,4.53989,6380000.0
2009-06-23 16:16:00,4.53585,4.54079,4.52915,4.53973,8250000.0
2009-06-23 16:17:00,4.54125,4.54286,4.53382,4.53964,4880000.0
2009-06-23 16:18:00,4.54217,4.54346,4.53203,4.53999,7890000.0
2009-06-23 16:19:00,4.53913,4.54102,4.53365,4.53843,5630000.0
2009-06-23 16:20:00,4.53245,4.54012,4.53042,4.54009,8250000.0
2009-06-23 16:21:00,4.54173,4.54173,4.53116,4.5378,7890000.0
2009-06-23 16:22:00,4.54304,4.54304,4.53157,4.54295,7880000.0
2009-06-23 16:23:00,4.53919,4.53919,4.5289,4.53651,9010000.0
2009-06-23 16:24:00,4.53343,4.54089,4.53275,4.53633,10520000.0
2009-06-23 16:25:00,4.5377,4.54244,4.53495,4.53795,6750000.0
2009-06-23 16:26:00,4.53231,4.54208,4.53231,4.54204,10500000.0
2009-06-23 16:27:00,4.54012,4.54012,4.53401,4.54012,4880000.0
2009-06-23 16:28:00,4.54055,4.54257,4.53591,4.54077,7510000.0
2009-06-23 16:29:00,4.53791,4.54102,4.53473,4.5363,6010000.0
2009-06-23 16:30:00,4.53734,4.54329,4.5367,4.54152,7500000.0
2009-06-23 16:31:00,4.54235,4.54416,4.53918,4.53918,6010000.0
2009-06-23 16:32:00,4.54184,4.54461,4.54065,4.54235,5250000.0
2009-06-23 16:33:00,4.54336,4.54509,4.53575,4.5432,6000000.0
2009-06-23 16:34:00,4.5382,4.54332,4.53611,4.54165,6380000.0
2009-06-23 16:35:00,4.54276,4.54673,4.53999,4.54382,10520000.0
2009-06-23 16:36:00,4.53529,4.54406,4.53529,4.53647,7500000.0
2009-06-23 16:37:00,4.54143,4.54326,4.53941,4.54263,8260000.0
2009-06-23 16:38:00,4.53752,4.54219,4.53317,4.54219,8260000.0
2009-06-23 16:39:00,4.53946,4.54528,4.53766,4.54143,7130000.0
2009-06-23 16:40:00,4.54248,4.54248,4.53585,4.53949,6000000.0
2009-06-23 16:41:00,4.53632,4.54227,4.53476,4.53836,7130000.0
2009-06-23 16:42:00,4.54292,4.54404,4.53746,4.53921,6750000.0
2009-06-23 16:43:00,4.54405,4.54503,4.53764,4.54387,7130000.0
2009-06-23 16:44:00,4.53753,4.54539,4.53753,4.53985,6380000.0
2009-06-23 16:45:00,4.54634,4.54634,4.53596,4.53779,6380000.0
2009-06-23 16:46:00,4.54338,4.54521,4.53827,4.5394,7130000.0
2009-06-23 16:47:00,4.54144,4.54512,4.5392,4.54512,6000000.0
2009-06-23 16:48:00,4.54478,4.54692,4.53929,4.54543,6380000.0
2009-06-23 16:49:00,4.53945,4.54699,4.53945,4.546,5630000.0
2009-06-23 16:50:00,4.53921,4.54646,4.53514,4.53514,4510000.0
2009-06-23 16:51:00,4.54627,4.54777,4.53609,4.54709,9380000.0
2009-06-23 16:52:00,4.5458,4.54862,4.53831,4.54355,5260000.0
2009-06-23 16:53:00,4.54463,4.54741,4.53842,4.54557,7900000.0
2009-06-23 16:54:00,4.54498,4.54707,4.53632,4.53632,6000000.0
2009-06-23 16:55:00,4.54585,4.54999,4.54246,4.54246,10140000.0
2009-06-23 16:56:00,4.53736,4.55019,4.53736,4.54767,9380000.0
2009-06-23 16:57:00,4.54765,4.54821,4.54388,4.54736,4510000.0
2009-06-23 16:58:00,4.54649,4.55148,4.54031,4.54608,6010000.0
2009-06-23 16:59:00,4.5417,4.54568,4.53838,4.54391,7130000.0
2009-06-23 17:00:00,4.54106,4.54457,4.53328,4.54252,4890000.0
2009-06-23 17:01:00,4.5394,4.54355,4.53664,4.53664,4890000.0
2009-06-23 17:02:00,4.54438,4.54569,4.5359,4.5359,4880000.0
2009-06-23 17:03:00,4.54402,4.54616,4.53546,4.54575,8260000.0
2009-06-23 17:04:00,4.54719,4.54772,4.54173,4.54662,8250000.0
2009-06-23 17:05:00,4.54832,4.55079,4.54286,4.54635,6750000.0
2009-06-23 17:06:00,4.5467,4.54895,4.54082,4.54082,5630000.0
2009-06-23 17:07:00,4.54697,4.54927,4.54406,4.5478,7510000.0
2009-06-23 17:08:00,4.54037,4.54859,4.54037,4.54458,6000000.0
2009-06-23 17:09:00,4.5463,4.54909,4.541,4.5411,6380000.0
2009-06-23 17:10:00,4.54454,4.54761,4.54044,4.54114,6760000.0
2009-06-23 17:11:00,4.54213,4.54755,4.54082,4.54594,7880000.0
2009-06-23 17:12:00,4.54582,4.54717,4.53853,4.54571,9000000.0
2009-06-23 17:13:00,4.54548,4.5477,4.53588,4.54476,6760000.0
2009-06-23 17:14:00,4.54392,4.54915,4.54221,4.54249,5630000.0
2009-06-23 17:15:00,4.54529,4.54872,4.54202,4.54872,8270000.0
2009-06-23 17:16:00,4.54549,4.54827,4.54549,4.54689,5250000.0
2009-06-23 17:17:00,4.54073,4.54722,4.53689,4.54664,6010000.0
2009-06-23 17:18:00,4.54285,4.54554,4.5337,4.54554,8630000.0
2009-06-23 17:19:00,4.54494,4.54664,4.54103,4.54103,5260000.0
2009-06-23 17:20:00,4.54637,4.54637,4.54004,4.54104,7130000.0
2009-06-23 17:21:00,4.5451,4.54902,4.54104,4.54145,7880000.0
2009-06-23 17:22:00,4.54369,4.54477,4.53997,4.54417,9000000.0
2009-06-23 17:23:00,4.54179,4.54642,4.54023,4.54642,6380000.0
2009-06-23 17:24:00,4.5451,4.54549,4.53436,4.54273,9010000.0
2009-06-23 17:25:00,4.54279,4.54569,4.53874,4.5399,6380000.0
2009-06-23 17:26:00,4.5435,4.54769,4.54093,4.54363,8630000.0
2009-06-23 17:27:00,4.53833,4.54587,4.53383,4.53902,10880000.0
2009-06-23 17:28:00,4.54106,4.54256,4.53653,4.54129,9380000.0
2009-06-23 17:29:00,4.53502,4.54468,4.53344,4.53756,9390000.0
2009-06-23 17:30:00,4.54169,4.54179,4.53208,4.53971,7140000.0
2009-06-23 17:31:00,4.53893,4.54193,4.53565,4.54193,10500000.0
2009-06-23 17:32:00,4.53068,4.54041,4.53068,4.53071,4880000.0
2009-06-23 17:33:00,4.54167,4.54449,4.53757,4.54449,5630000.0
2009-06-23 17:34:00,4.53612,4.54508,4.53612,4.54243,6380000.0
2009-06-23 17:35:00,4.54047,4.54301,4.53833,4.54173,7500000.0
2009-06-23 17:36:00,4.54225,4.54225,4.53112,4.53993,5630000.0
2009-06-23 17:37:00,4.53414,4.53996,4.53414,4.53785,6010000.0
2009-06-23 17:38:00,4.5306,4.54139,4.5306,4.53812,9380000.0
2009-06-23 17:39:00,4.53483,4.54134,4.53349,4.54082,6010000.0
2009-06-23 17:40:00,4.5354,4.54593,4.53164,4.54253,7510000.0
2009-06-23 17:41:00,4.54227,4.54392,4.53872,4.54252,6760000.0
2009-06-23 17:42:00,4.54184,4.54354,4.5391,4.54129,4880000.0
2009-06-23 17:43:00,4.53169,4.54349,4.53169,4.53284,9760000.0
2009-06-23 17:44:00,4.5424,4.54322,4.53574,4.53731,7500000.0
2009-06-23 17:45:00,4.54002,4.54348,4.53675,4.53837,10510000.0
2009-06-23 17:46:00,4.5404,4.54544,4.53452,4.53452,9380000.0
2009-06-23 17:47:00,4.53775,4.54398,4.5338,4.53801,6750000.0
2009-06-23 17:48:00,4.54105,4.54385,4.53171,4.5412,5630000.0
2009-06-23 17:49:00,4.54311,4.54472,4.53876,4.539,9380000.0
2009-06-23 17:50:00,4.54304,4.54371,4.54113,4.54148,6380000.0
2009-06-23 17:51:00,4.54184,4.54284,4.53713,4.53889,5630000.0
2009-06-23 17:52:00,4.54161,4.54177,4.53319,4.54013,6380000.0
2009-06-23 17:53:00,4.53983,4.54269,4.53212,4.54244,9020000.0
2009-06-23 17:54:00,4.53802,4.54382,4.53762,4.54267,7130000.0
2009-06-23 17:55:00,4.54164,4.54322,4.53338,4.54193,7140000.0
2009-06-23 17:56:00,4.54433,4.54433,4.53473,4.53891,5250000.0
2009-06-23 17:57:00,4.54232,4.54232,4.53,4.53,10140000.0
2009-06-23 17:58:00,4.53314,4.54389,4.53073,4.53746,12390000.0
2009-06-23 17:59:00,4.53827,4.54275,4.53428,4.53785,9380000.0
2009-06-23 18:00:00,4.53969,4.54485,4.53357,4.54387,9010000.0
2009-06-23 18:01:00,4.53985,4.54292,4.53353,4.53353,4880000.0
2009-06-23 18:02:00,4.5378,4.5513,4.53517,4.53517,7880000.0
2009-06-23 18:03:00,4.54571,4.54571,4.535,4.54218,7130000.0
2009-06-23 18:04:00,4.53609,4.53864,4.53008,4.53132,5250000.0
2009-06-23 18:05:00,4.54206,4.54343,4.53851,4.53883,6000000.0
2009-06-23 18:06:00,4.54442,4.54611,4.53512,4.54423,9770000.0
2009-06-23 18:07:00,4.54214,4.5452,4.53454,4.53454,10500000.0
2009-06-23 18:08:00,4.53978,4.54213,4.5356,4.54213,4880000.0
2009-06-23 18:09:00,4.54368,4.54551,4.53639,4.54065,10510000.0
2009-06-23 18:10:00,4.54112,4.54293,4.53125,4.54175,6010000.0
2009-06-23 18:11:00,4.53903,4.54038,4.5287,4.53717,6760000.0
2009-06-23 18:12:00,4.53496,4.54483,4.53496,4.53733,5260000.0
2009-06-23 18:13:00,4.54248,4.54289,4.53675,4.53675,4880000.0
2009-06-23 18:14:00,4.54162,4.54373,4.53848,4.54373,6000000.0
2009-06-23 18:15:00,4.54251,4.54451,4.53713,4.53885,6380000.0
2009-06-23 18:16:00,4.53961,4.54456,4.53727,4.53727,6380000.0
2009-06-23 18:17:00,4.53855,4.54342,4.53359,4.54211,9760000.0
2009-06-23 18:18:00,4.5411,4.54191,4.53193,4.5415,6010000.0
2009-06-23 18:19:00,4.54327,4.54427,4.53309,4.54427,7890000.0
2009-06-23 18:20:00,4.54292,4.54501,4.53937,4.54157,6750000.0
2009-06-23 18:21:00,4.54259,4.54522,4.53679,4.53985,4510000.0
2009-06-23 18:22:00,4.53672,4.54446,4.53672,4.54395,6750000.0
2009-06-23 18:23:00,4.542,4.5434,4.53645,4.53829,8260000.0
2009-06-23 18:24:00,4.53583,4.54324,4.5317,4.53534,7130000.0
2009-06-23 18:25:00,4.54179,4.54192,4.53227,4.54149,7510000.0
2009-06-23 18:26:00,4.53624,4.54119,4.53609,4.53799,4880000.0
2009-06-23 18:27:00,4.54178,4.5461,4.5369,4.54258,8260000.0
2009-06-23 18:28:00,4.53332,4.5448,4.53332,4.53829,6390000.0
2009-06-23 18:29:00,4.53642,4.54708,4.53642,4.53964,8260000.0
2009-06-23 18:30:00,4.54636,4.54636,4.54018,4.54018,6750000.0
2009-06-23 18:31:00,4.54076,4.54548,4.53459,4.54437,8250000.0
2009-06-23 18:32:00,4.54636,4.54704,4.5361,4.5361,7500000.0
2009-06-23 18:33:00,4.53814,4.5484,4.53814,4.54428,11270000.0
2009-06-23 18:34:00,4.54084,4.54657,4.53931,4.54156,9750000.0
2009-06-23 18:35:00,4.54655,4.54701,4.5415,4.5415,5630000.0
2009-06-23 18:36:00,4.54175,4.54644,4.53498,4.54644,9000000.0
2009-06-23 18:37:00,4.54057,4.54751,4.54057,4.54682,9000000.0
2009-06-23 18:38:00,4.54635,4.54788,4.53995,4.54351,5250000.0
2009-06-23 18:39:00,4.53578,4.54744,4.53403,4.54744,8630000.0
2009-06-23 18:40:00,4.54528,4.54663,4.53491,4.54135,10880000.0
2009-06-23 18:41:00,4.54688,4.54742,4.53634,4.54742,8630000.0
2009-06-23 18:42:00,4.54685,4.54906,4.53877,4.54591,10130000.0
2009-06-23 18:43:00,4.54678,4.55052,4.54151,4.54883,14260000.0
2009-06-23 18:44:00,4.54391,4.54748,4.53766,4.54632,8640000.0
2009-06-23 18:45:00,4.54775,4.54779,4.53811,4.54779,6380000.0
2009-06-23 18:46:00,4.54904,4.54956,4.53998,4.54651,5250000.0
2009-06-23 18:47:00,4.54899,4.54899,4.54263,4.5467,6380000.0
2009-06-23 18:48:00,4.54873,4.54873,4.53886,4.53886,4880000.0
2009-06-23 18:49:00,4.54194,4.5485,4.53772,4.54545,7890000.0
2009-06-23 18:50:00,4.54616,4.54679,4.54059,4.54059,8260000.0
2009-06-23 18:51:00,4.54646,4.54877,4.54203,4.54525,7890000.0
2009-06-23 18:52:00,4.53849,4.54843,4.53849,4.54826,7130000.0
2009-06-23 18:53:00,4.54363,4.55322,4.54189,4.54841,7140000.0
2009-06-23 18:54:00,4.54605,4.54791,4.54077,4.54791,7900000.0
2009-06-23 18:55:00,4.54722,4.54722,4.53562,4.54713,8250000.0
2009-06-23 18:56:00,4.5487,4.54984,4.53884,4.54575,9750000.0
2009-06-23 18:57:00,4.54718,4.54995,4.53779,4.54811,5260000.0
2009-06-23 18:58:00,4.54733,4.54827,4.53944,4.54775,6750000.0
2009-06-23 18:59:00,4.54786,4.54786,4.53712,4.54419,6380000.0
2009-06-23 19:00:00,4.54678,4.54678,4.53717,4.54199,7130000.0
2009-06-23 19:01:00,4.54797,4.54797,4.53561,4.54757,6000000.0
2009-06-23 19:02:00,4.53825,4.54737,4.53688,4.54418,6000000.0
2009-06-23 19:03:00,4.54618,4.54779,4.54174,4.54749,4140000.0
2009-06-23 19:04:00,4.54437,4.54859,4.5403,4.54826,6010000.0
2009-06-23 19:05:00,4.54932,4.54932,4.5373,4.54793,8260000.0
2009-06-23 19:06:00,4.54271,4.54782,4.53769,4.547,10140000.0
2009-06-23 19:07:00,4.54667,4.54667,4.53617,4.54244,9380000.0
2009-06-23 19:08:00,4.54643,4.54806,4.53709,4.54733,4880000.0
2009-06-23 19:09:00,4.54818,4.54818,4.53757,4.54167,6750000.0
2009-06-23 19:10:00,4.54664,4.5491,4.53996,4.5491,6380000.0
2009-06-23 19:11:00,4.54873,4.54878,4.54142,4.54505,7140000.0
2009-06-23 19:12:00,4.54611,4.54772,4.5445,4.54492,5250000.0
2009-06-23 19:13:00,4.54532,4.54836,4.53882,4.53882,9390000.0
2009-06-23 19:14:00,4.54796,4.54796,4.54399,4.54788,3770000.0
2009-06-23 19:15:00,4.5476,4.54771,4.53721,4.54771,6390000.0
2009-06-23 19:16:00,4.54597,4.54727,4.53751,4.54727,6760000.0
2009-06-23 19:17:00,4.54606,4.54836,4.54252,4.54252,7500000.0
2009-06-23 19:18:00,4.54785,4.54813,4.54136,4.54813,6380000.0
2009-06-23 19:19:00,4.54293,4.54898,4.53807,4.54513,6000000.0
2009-06-23 19:20:00,4.54732,4.54732,4.53704,4.54635,7140000.0
2009-06-23 19:21:00,4.54483,4.54764,4.54345,4.54345,6000000.0
2009-06-23 19:22:00,4.54271,4.54783,4.54226,4.54486,7880000.0
2009-06-23 19:23:00,4.54581,4.54736,4.541,4.54337,6390000.0
2009-06-23 19:24:00,4.54203,4.54661,4.53718,4.5435,7130000.0
2009-06-23 19:25:00,4.53922,4.54592,4.53781,4.54394,10130000.0
2009-06-23 19:26:00,4.54576,4.54607,4.53867,4.53867,8250000.0
2009-06-23 19:27:00,4.54207,4.54676,4.54069,4.54636,8260000.0
2009-06-23 19:28:00,4.54173,4.54752,4.53711,4.54752,9760000.0
2009-06-23 19:29:00,4.54577,4.55002,4.53948,4.54523,6000000.0
2009-06-23 19:30:00,4.54418,4.54851,4.53824,4.54441,10130000.0
2009-06-23 19:31:00,4.54797,4.54797,4.53747,4.54633,9380000.0
2009-06-23 19:32:00,4.54286,4.5456,4.53424,4.53681,10130000.0
2009-06-23 19:33:00,4.5339,4.54556,4.5339,4.54512,6010000.0
2009-06-23 19:34:00,4.54561,4.54607,4.53739,4.5447,9380000.0
2009-06-23 19:35:00,4.54777,4.54777,4.5438,4.54614,7500000.0
2009-06-23 19:36:00,4.53949,4.54623,4.53426,4.54471,4880000.0
2009-06-23 19:37:00,4.54461,4.54461,4.53524,4.53947,5250000.0
2009-06-23 19:38:00,4.54267,4.54592,4.54034,4.54473,6380000.0
2009-06-23 19:39:00,4.54756,4.54756,4.53609,4.5406,7130000.0
2009-06-23 19:40:00,4.54729,4.54822,4.53904,4.54778,8260000.0
2009-06-23 19:41:00,4.5476,4.5476,4.54101,4.54683,7880000.0
2009-06-23 19:42:00,4.54542,4.54732,4.53968,4.54732,4880000.0
2009-06-23 19:43:00,4.54002,4.55182,4.53985,4.53985,6380000.0
2009-06-23 19:44:00,4.54528,4.54747,4.53993,4.54585,5630000.0
2009-06-23 19:45:00,4.54322,4.5454,4.53882,4.54359,9770000.0
2009-06-23 19:46:00,4.53985,4.54713,4.53645,4.54713,5630000.0
2009-06-23 19:47:00,4.53935,4.55129,4.53935,4.54781,8250000.0
2009-06-23 19:48:00,4.54758,4.54923,4.53926,4.54923,7140000.0
2009-06-23 19:49:00,4.54764,4.54764,4.53825,4.53825,4880000.0
2009-06-23 19:50:00,4.54474,4.54793,4.53875,4.54296,6760000.0
2009-06-23 19:51:00,4.54309,4.54749,4.53818,4.54698,6750000.0
2009-06-23 19:52:00,4.54475,4.54702,4.54083,4.54684,4880000.0
2009-06-23 19:53:00,4.54829,4.55103,4.53984,4.54755,6760000.0
2009-06-23 19:54:00,4.54863,4.54953,4.54047,4.54476,7130000.0
2009-06-23 19:55:00,4.54644,4.54672,4.54284,4.54599,6000000.0
2009-06-23 19:56:00,4.54293,4.54792,4.53811,4.54159,8640000.0
2009-06-23 19:57:00,4.54066,4.54745,4.53836,4.54359,5250000.0
2009-06-23 19:58:00,4.54123,4.54744,4.54048,4.54638,8630000.0
2009-06-23 19:59:00,4.5458,4.54803,4.54302,4.54547,9010000.0
2009-06-23 20:00:00,4.54412,4.54921,4.53705,4.54899,6380000.0
2009-06-23 20:01:00,4.54063,4.54374,4.53742,4.54313,4510000.0
2009-06-23 20:02:00,4.5398,4.54693,4.53872,4.54159,6760000.0
2009-06-23 20:03:00,4.54553,4.54729,4.53776,4.53776,8250000.0
2009-06-23 20:04:00,4.54739,4.54835,4.53773,4.54835,8260000.0
2009-06-23 20:05:00,4.54484,4.54846,4.53853,4.54743,9750000.0
2009-06-23 20:06:00,4.54716,4.54931,4.53954,4.54198,9000000.0
2009-06-23 20:07:00,4.54328,4.54697,4.5373,4.54697,7510000.0
2009-06-23 20:08:00,4.54295,4.54526,4.53566,4.54379,6000000.0
2009-06-23 20:09:00,4.54075,4.54566,4.53526,4.54427,6380000.0
2009-06-23 20:10:00,4.54092,4.54905,4.54092,4.54307,7130000.0
2009-06-23 20:11:00,4.54667,4.54819,4.5381,4.54177,9000000.0
2009-06-23 20:12:00,4.54211,4.54422,4.54092,4.54421,4880000.0
2009-06-23 20:13:00,4.54334,4.54856,4.54302,4.54302,6380000.0
2009-06-23 20:14:00,4.54813,4.5485,4.53855,4.54751,5630000.0
2009-06-23 20:15:00,4.54207,4.55328,4.54207,4.54429,9000000.0
2009-06-23 20:16:00,4.54627,4.54925,4.54258,4.54925,6760000.0
2009-06-23 20:17:00,4.54734,4.54747,4.54125,4.54125,7500000.0
2009-06-23 20:18:00,4.5448,4.55075,4.5406,4.5406,6000000.0
2009-06-23 20:19:00,4.54387,4.54862,4.54338,4.54761,6760000.0
2009-06-23 20:20:00,4.5481,4.5481,4.54018,4.54721,10880000.0
2009-06-23 20:21:00,4.54756,4.54756,4.5428,4.54592,8260000.0
2009-06-23 20:22:00,4.54672,4.54776,4.53817,4.53817,6000000.0
2009-06-23 20:23:00,4.5443,4.54926,4.54078,4.5442,6760000.0
2009-06-23 20:24:00,4.54854,4.54854,4.5408,4.5453,7500000.0
2009-06-23 20:25:00,4.54495,4.54537,4.53533,4.54029,7880000.0
2009-06-23 20:26:00,4.54745,4.54797,4.53625,4.54223,6390000.0
2009-06-23 20:27:00,4.54661,4.54756,4.54173,4.54756,7140000.0
2009-06-23 20:28:00,4.54586,4.54681,4.53569,4.54681,10130000.0
2009-06-23 20:29:00,4.54861,4.54934,4.54215,4.54276,11270000.0
2009-06-23 20:30:00,4.54483,4.54829,4.53918,4.54542,6380000.0
2009-06-23 20:31:00,4.54698,4.54823,4.53914,4.54271,6380000.0
2009-06-23 20:32:00,4.5466,4.5467,4.54078,4.54144,7500000.0
2009-06-23 20:33:00,4.54536,4.54935,4.53942,4.54542,9000000.0
2009-06-23 20:34:00,4.54612,4.5462,4.53937,4.5459,6380000.0
2009-06-23 20:35:00,4.54533,4.54701,4.54079,4.54079,6010000.0
2009-06-23 20:36:00,4.5449,4.5449,4.53561,4.53561,10130000.0
2009-06-23 20:37:00,4.54859,4.54859,4.54223,4.54645,5630000.0
2009-06-23 20:38:00,4.54428,4.54816,4.53835,4.5426,9760000.0
2009-06-23 20:39:00,4.54157,4.54671,4.53801,4.54616,5260000.0
2009-06-23 20:40:00,4.54272,4.54695,4.53867,4.54695,6380000.0
2009-06-23 20:41:00,4.54568,4.54598,4.53841,4.54508,9010000.0
2009-06-23 20:42:00,4.54771,4.54771,4.53675,4.54153,8630000.0
2009-06-23 20:43:00,4.54387,4.54444,4.53372,4.53938,7880000.0
2009-06-23 20:44:00,4.5473,4.5473,4.54261,4.54296,7500000.0
2009-06-23 20:45:00,4.54609,4.54609,4.54002,4.54445,4500000.0
2009-06-23 20:46:00,4.54593,4.54642,4.54006,4.54252,7890000.0
2009-06-23 20:47:00,4.54713,4.54713,4.53732,4.53732,6750000.0
2009-06-23 20:48:00,4.54274,4.54726,4.53984,4.54726,7140000.0
2009-06-23 20:49:00,4.54259,4.54648,4.53509,4.54554,9380000.0
2009-06-23 20:50:00,4.54778,4.54778,4.53727,4.54088,8630000.0
2009-06-23 20:51:00,4.54586,4.54586,4.53549,4.54396,6760000.0
2009-06-23 20:52:00,4.54091,4.54739,4.54091,4.54234,10510000.0
2009-06-23 20:53:00,4.54807,4.54807,4.53609,4.53609,7130000.0
2009-06-23 20:54:00,4.54225,4.54732,4.5381,4.54732,9010000.0
2009-06-23 20:55:00,4.54207,4.54576,4.54207,4.54576,5250000.0
2009-06-23 20:56:00,4.54646,4.55112,4.53887,4.54465,12390000.0
2009-06-23 20:57:00,4.54656,4.54656,4.54162,4.54394,6020000.0
2009-06-23 20:58:00,4.54345,4.54615,4.54184,4.54576,6380000.0
2009-06-23 20:59:00,4.54386,4.54739,4.54239,4.54296,5250000.0
2009-06-23 21:00:00,4.54274,4.54951,4.54274,4.548,7140000.0
2009-06-23 21:01:00,4.54461,4.54484,4.53696,4.54384,7130000.0
2009-06-23 21:02:00,4.54642,4.54642,4.53945,4.5445,6010000.0
2009-06-23 21:03:00,4.54094,4.54615,4.53742,4.54385,6760000.0
2009-06-23 21:04:00,4.54567,4.54741,4.53688,4.53695,8260000.0
2009-06-23 21:05:00,4.54787,4.54787,4.54116,4.54122,9010000.0
2009-06-23 21:06:00,4.5477,4.54777,4.53835,4.54578,5630000.0
2009-06-23 21:07:00,4.54405,4.54687,4.53717,4.54419,6000000.0
2009-06-23 21:08:00,4.54665,4.54797,4.54387,4.54387,9750000.0
2009-06-23 21:09:00,4.54283,4.54686,4.54228,4.5464,7130000.0
2009-06-23 21:10:00,4.54347,4.54766,4.54226,4.54313,4510000.0
2009-06-23 21:11:00,4.54511,4.54946,4.54335,4.54893,4140000.0
2009-06-23 21:12:00,4.54714,4.54892,4.54018,4.54749,9000000.0
2009-06-23 21:13:00,4.54723,4.54834,4.54572,4.54791,4880000.0
2009-06-23 21:14:00,4.54818,4.54818,4.54194,4.54685,5250000.0
2009-06-23 21:15:00,4.54451,4.55089,4.54409,4.54849,5630000.0
2009-06-23 21:16:00,4.54702,4.5493,4.53823,4.54771,6380000.0
2009-06-23 21:17:00,4.53795,4.54647,4.53644,4.54586,6750000.0
2009-06-23 21:18:00,4.53741,4.54819,4.53741,4.54707,9760000.0
2009-06-23 21:19:00,4.54291,4.54671,4.54145,4.54151,5260000.0
2009-06-23 21:20:00,4.54229,4.54595,4.53709,4.53709,4130000.0
2009-06-23 21:21:00,4.54566,4.54765,4.5385,4.54681,5250000.0
2009-06-23 21:22:00,4.54696,4.5495,4.54534,4.54788,7880000.0
2009-06-23 21:23:00,4.54757,4.54757,4.53869,4.54192,4890000.0
2009-06-23 21:24:00,4.54519,4.55095,4.54153,4.54339,6770000.0
2009-06-23 21:25:00,4.53654,4.54657,4.53654,4.54657,5630000.0
2009-06-23 21:26:00,4.54667,4.54966,4.54513,4.54823,6380000.0
2009-06-23 21:27:00,4.54737,4.54737,4.53627,4.53627,5260000.0
2009-06-23 21:28:00,4.54202,4.54819,4.53941,4.5399,6770000.0
2009-06-23 21:29:00,4.54457,4.5485,4.54266,4.54592,7510000.0
2009-06-23 21:30:00,4.54604,4.54718,4.53604,4.54143,10500000.0
2009-06-23 21:31:00,4.54391,4.55458,4.54138,4.54912,9380000.0
2009-06-23 21:32:00,4.53888,4.54855,4.53888,4.5464,4510000.0
2009-06-23 21:33:00,4.54775,4.54872,4.53905,4.5464,7130000.0
2009-06-23 21:34:00,4.5471,4.54794,4.54305,4.54498,4880000.0
2009-06-23 21:35:00,4.54511,4.54779,4.5421,4.54718,6010000.0
2009-06-23 21:36:00,4.54727,4.55048,4.54222,4.54367,7890000.0
2009-06-23 21:37:00,4.5449,4.54747,4.53618,4.54237,7880000.0
2009-06-23 21:38:00,4.54535,4.54756,4.54197,4.54705,6010000.0
2009-06-23 21:39:00,4.54394,4.55084,4.54116,4.54447,7510000.0
2009-06-23 21:40:00,4.54144,4.54756,4.54022,4.5461,4510000.0
2009-06-23 21:41:00,4.54696,4.5477,4.54253,4.5455,4880000.0
2009-06-23 21:42:00,4.54672,4.54727,4.5375,4.5375,6380000.0
2009-06-23 21:43:00,4.54848,4.54848,4.54194,4.54783,6750000.0
2009-06-23 21:44:00,4.54322,4.55283,4.54273,4.54668,7500000.0
2009-06-23 21:45:00,4.55051,4.55068,4.54559,4.55068,7500000.0
2009-06-23 21:46:00,4.54729,4.55282,4.54302,4.55073,10880000.0
2009-06-23 21:47:00,4.55017,4.55017,4.54349,4.54395,6380000.0
2009-06-23 21:48:00,4.54885,4.55189,4.5425,4.54258,4520000.0
2009-06-23 21:49:00,4.54638,4.55341,4.54638,4.55181,5640000.0
2009-06-23 21:50:00,4.5512,4.55229,4.54646,4.55097,6000000.0
2009-06-23 21:51:00,4.54617,4.55142,4.54523,4.55142,7510000.0
2009-06-23 21:52:00,4.5522,4.5522,4.54752,4.55078,6760000.0
2009-06-23 21:53:00,4.55159,4.55256,4.54505,4.54505,6380000.0
2009-06-23 21:54:00,4.54717,4.55306,4.54291,4.54306,7130000.0
2009-06-23 21:55:00,4.54943,4.55154,4.54424,4.54702,11260000.0
2009-06-23 21:56:00,4.5503,4.55109,4.5412,4.55109,6010000.0
2009-06-23 21:57:00,4.54161,4.54972,4.5407,4.54972,7880000.0
2009-06-23 21:58:00,4.53881,4.5515,4.53881,4.54812,6380000.0
2009-06-23 21:59:00,4.5477,4.54943,4.53838,4.54943,12010000.0
2009-06-23 22:00:00,4.55019,4.55019,4.54506,4.54714,8260000.0
2009-06-23 22:01:00,4.54262,4.54631,4.54029,4.54631,6380000.0
2009-06-23 22:02:00,4.54605,4.54674,4.5417,4.54581,6380000.0
2009-06-23 22:03:00,4.54522,4.54754,4.53618,4.54688,5250000.0
2009-06-23 22:04:00,4.54779,4.54821,4.54634,4.54724,8260000.0
2009-06-23 22:05:00,4.54426,4.54871,4.53957,4.5478,6750000.0
2009-06-23 22:06:00,4.54599,4.54681,4.53832,4.54493,5630000.0
2009-06-23 22:07:00,4.54341,4.55089,4.54341,4.54902,6760000.0
2009-06-23 22:08:00,4.54671,4.54726,4.53825,4.54224,8260000.0
2009-06-23 22:09:00,4.54387,4.54817,4.54126,4.54667,9010000.0
2009-06-23 22:10:00,4.54472,4.54671,4.54188,4.54352,5260000.0
2009-06-23 22:11:00,4.54511,4.54736,4.54287,4.54436,5250000.0
2009-06-23 22:12:00,4.54253,4.54904,4.54253,4.54904,6010000.0
2009-06-23 22:13:00,4.54145,4.54703,4.53622,4.54703,6390000.0
2009-06-23 22:14:00,4.54122,4.5479,4.53786,4.5467,5250000.0
2009-06-23 22:15:00,4.54949,4.54949,4.54268,4.5451,6000000.0
2009-06-23 22:16:00,4.54664,4.54664,4.53066,4.54139,7510000.0
2009-06-23 22:17:00,4.53737,4.54645,4.53563,4.54384,6000000.0
2009-06-23 22:18:00,4.53904,4.54554,4.53426,4.54226,6390000.0
2009-06-23 22:19:00,4.54127,4.54423,4.53408,4.54423,6000000.0
2009-06-23 22:20:00,4.5423,4.54812,4.53582,4.53778,9750000.0
2009-06-23 22:21:00,4.54482,4.5492,4.53888,4.54,8260000.0
2009-06-23 22:22:00,4.54228,4.54506,4.5358,4.53808,9010000.0
2009-06-23 22:23:00,4.53898,4.54249,4.53195,4.54156,11250000.0
2009-06-23 22:24:00,4.5417,4.54281,4.533,4.533,6380000.0
2009-06-23 22:25:00,4.53275,4.54263,4.53275,4.54263,6000000.0
2009-06-23 22:26:00,4.542,4.542,4.53555,4.53959,7500000.0
2009-06-23 22:27:00,4.53706,4.54178,4.53676,4.53676,7130000.0
2009-06-23 22:28:00,4.53821,4.54596,4.53505,4.53505,7130000.0
2009-06-23 22:29:00,4.53822,4.54625,4.53675,4.5403,7140000.0
2009-06-23 22:30:00,4.54543,4.54543,4.53328,4.54343,4500000.0
2009-06-23 22:31:00,4.54308,4.5436,4.5394,4.5394,6000000.0
2009-06-23 22:32:00,4.54091,4.54473,4.53434,4.54473,3750000.0
2009-06-23 22:33:00,4.54376,4.54376,4.53404,4.53404,5250000.0
2009-06-23 22:34:00,4.54253,4.54472,4.53454,4.54204,7880000.0
2009-06-23 22:35:00,4.54345,4.54359,4.53365,4.54021,5260000.0
2009-06-23 22:36:00,4.54239,4.54668,4.53522,4.54167,7880000.0
2009-06-23 22:37:00,4.5429,4.5442,4.53873,4.54336,4880000.0
2009-06-23 22:38:00,4.53947,4.54377,4.53773,4.54237,5630000.0
2009-06-23 22:39:00,4.53567,4.5413,4.53092,4.53836,6010000.0
2009-06-23 22:40:00,4.54386,4.54386,4.53842,4.54347,7140000.0
2009-06-23 22:41:00,4.54455,4.54455,4.53839,4.54262,6000000.0
2009-06-23 22:42:00,4.54302,4.54404,4.5399,4.54387,7130000.0
2009-06-23 22:43:00,4.53458,4.54442,4.53261,4.53695,6020000.0
2009-06-23 22:44:00,4.53557,4.54635,4.53495,4.54277,9750000.0
2009-06-23 22:45:00,4.54221,4.54436,4.53516,4.54263,5630000.0
2009-06-23 22:46:00,4.543,4.54452,4.53272,4.54243,7880000.0
2009-06-23 22:48:00,4.53384,4.54398,4.53168,4.54309,10130000.0
2009-06-23 22:49:00,4.53969,4.54756,4.53969,4.54691,4880000.0
2009-06-23 22:50:00,4.54363,4.54935,4.54322,4.5441,5250000.0
2009-06-23 22:56:00,4.54162,4.55095,4.54162,4.55095,5250000.0
2009-06-23 22:57:00,4.54152,4.55133,4.54152,4.54932,8630000.0
2009-06-23 22:58:00,4.55026,4.55046,4.54102,4.54102,7140000.0
2009-06-23 23:00:00,4.54292,4.55236,4.54292,4.55232,7880000.0
2009-06-23 23:02:00,4.54023,4.54879,4.54023,4.54879,7880000.0
2009-06-23 23:04:00,4.54927,4.54927,4.5375,4.54133,6000000.0
2009-06-23 23:05:00,4.54606,4.54872,4.53829,4.54585,7500000.0
2009-06-23 23:06:00,4.53676,4.54798,4.53676,4.54798,8250000.0
2009-06-23 23:07:00,4.54027,4.54922,4.54027,4.54853,5630000.0
2009-06-23 23:08:00,4.541,4.55491,4.541,4.55063,8250000.0
2009-06-23 23:09:00,4.54927,4.55175,4.54507,4.55041,6770000.0
2009-06-23 23:10:00,4.54967,4.55014,4.5409,4.54986,3010000.0
2009-06-23 23:11:00,4.54454,4.54915,4.54382,4.54915,2260000.0
2009-06-23 23:12:00,4.54818,4.55012,4.54015,4.54883,7880000.0
2009-06-23 23:13:00,4.53988,4.55053,4.53988,4.54561,9010000.0
2009-06-23 23:14:00,4.54612,4.55143,4.54114,4.54114,8260000.0
2009-06-23 23:15:00,4.54082,4.5525,4.54082,4.5511,7130000.0
2009-06-23 23:16:00,4.54152,4.5491,4.54115,4.5491,7130000.0
2009-06-23 23:17:00,4.55044,4.55177,4.5466,4.5466,4880000.0
2009-06-23 23:18:00,4.55034,4.5521,4.54193,4.55148,4880000.0
2009-06-23 23:21:00,4.54697,4.54885,4.54325,4.54624,4880000.0
2009-06-23 23:22:00,4.55054,4.55261,4.54289,4.54603,5250000.0
2009-06-23 23:23:00,4.55066,4.55149,4.54726,4.55021,5250000.0
2009-06-23 23:24:00,4.54263,4.54964,4.53769,4.54964,9010000.0
2009-06-23 23:25:00,4.54949,4.55024,4.54081,4.54973,5630000.0
2009-06-23 23:26:00,4.54998,4.54998,4.54772,4.54983,4130000.0
2009-06-23 23:27:00,4.55,4.55207,4.54168,4.54168,7500000.0
2009-06-23 23:28:00,4.54884,4.54884,4.5379,4.5471,6010000.0
2009-06-23 23:29:00,4.54972,4.54972,4.54032,4.54032,6380000.0
2009-06-23 23:30:00,4.54275,4.55288,4.54275,4.54538,7500000.0
2009-06-23 23:31:00,4.54212,4.55352,4.54212,4.55073,12380000.0
2009-06-23 23:32:00,4.54744,4.54744,4.53683,4.54217,6380000.0
2009-06-23 23:33:00,4.54665,4.54939,4.54012,4.54012,11260000.0
2009-06-23 23:34:00,4.54843,4.54935,4.54303,4.54935,5250000.0
2009-06-23 23:35:00,4.54143,4.5537,4.54143,4.55129,9760000.0
2009-06-23 23:36:00,4.53686,4.54845,4.53686,4.54845,4880000.0
2009-06-23 23:37:00,4.54869,4.54869,4.54178,4.54345,6750000.0
2009-06-23 23:38:00,4.54229,4.55198,4.54229,4.54476,7880000.0
2009-06-23 23:39:00,4.54871,4.54981,4.54402,4.54719,9760000.0
2009-06-23 23:40:00,4.54942,4.54942,4.54434,4.54927,6380000.0
2009-06-23 23:41:00,4.54907,4.55037,4.54418,4.54624,8250000.0
2009-06-23 23:42:00,4.53756,4.54995,4.53756,4.54855,5640000.0
2009-06-23 23:43:00,4.54383,4.54383,4.53361,4.5349,6760000.0
2009-06-23 23:44:00,4.5422,4.55437,4.5422,4.55123,10510000.0
2009-06-23 23:45:00,4.54862,4.55023,4.54044,4.55023,7500000.0
2009-06-23 23:46:00,4.54552,4.55077,4.5443,4.54455,4880000.0
2009-06-23 23:47:00,4.54421,4.54902,4.54421,4.54902,1500000.0
2009-06-23 23:51:00,4.5479,4.54893,4.54432,4.54893,3390000.0
2009-06-23 23:52:00,4.54701,4.54946,4.54428,4.54946,3770000.0
2009-06-23 23:55:00,4.54952,4.54952,4.54012,4.54905,5250000.0
2009-06-23 23:56:00,4.54935,4.54948,4.54002,4.54907,6000000.0
2009-06-23 23:59:00,4.54164,4.55097,4.54052,4.54052,4500000.0
2009-06-24 00:00:00,4.55102,4.55102,4.54568,4.55095,4880000.0
2009-06-24 00:01:00,4.55031,4.55031,4.54042,4.54474,6010000.0
2009-06-24 00:02:00,4.54815,4.55073,4.54056,4.54936,6750000.0
2009-06-24 00:03:00,4.54503,4.54981,4.53912,4.54269,6750000.0
2009-06-24 00:04:00,4.54928,4.55033,4.54001,4.54964,5630000.0
2009-06-24 00:06:00,4.54847,4.54904,4.54769,4.54851,3750000.0
2009-06-24 00:07:00,4.54521,4.55527,4.54154,4.54154,10140000.0
2009-06-24 00:08:00,4.55011,4.55011,4.54022,4.54966,14260000.0
2009-06-24 00:09:00,4.54767,4.54959,4.54057,4.54957,7140000.0
2009-06-24 00:11:00,4.54727,4.5514,4.54076,4.54673,10150000.0
2009-06-24 00:13:00,4.54929,4.55121,4.54132,4.54162,11250000.0
2009-06-24 00:15:00,4.54895,4.55022,4.54088,4.54914,6380000.0
2009-06-24 00:16:00,4.54597,4.55021,4.53864,4.54336,13880000.0
2009-06-24 00:18:00,4.54869,4.54906,4.53878,4.54657,14260000.0
2009-06-24 00:19:00,4.54881,4.54892,4.53947,4.54889,2630000.0
2009-06-24 00:21:00,4.53903,4.54855,4.53889,4.54402,6380000.0
2009-06-24 00:22:00,4.54905,4.54954,4.54413,4.54949,8630000.0
2009-06-24 00:23:00,4.54891,4.55006,4.5405,4.54933,9760000.0
2009-06-24 00:25:00,4.54394,4.54951,4.5397,4.54876,4520000.0
2009-06-24 00:26:00,4.54878,4.55316,4.54418,4.54552,8250000.0
2009-06-24 00:27:00,4.54484,4.54958,4.5397,4.54315,7510000.0
2009-06-24 00:28:00,4.5448,4.55029,4.5448,4.55015,6760000.0
2009-06-24 00:29:00,4.54526,4.55232,4.54338,4.55232,8630000.0
2009-06-24 00:30:00,4.54512,4.55104,4.54512,4.55091,5250000.0
2009-06-24 00:31:00,4.54915,4.54915,4.54539,4.54874,5630000.0
2009-06-24 00:32:00,4.53818,4.5511,4.53818,4.54932,7500000.0
2009-06-24 00:33:00,4.55107,4.55425,4.54652,4.54781,6750000.0
2009-06-24 00:34:00,4.54732,4.55156,4.53893,4.54653,8630000.0
2009-06-24 00:35:00,4.55269,4.55276,4.54125,4.55094,7500000.0
2009-06-24 00:36:00,4.55124,4.55124,4.53577,4.54957,8630000.0
2009-06-24 00:37:00,4.54951,4.55315,4.5436,4.54519,5630000.0
2009-06-24 00:38:00,4.54602,4.55318,4.53937,4.54961,7890000.0
2009-06-24 00:39:00,4.5508,4.5508,4.54085,4.5484,8260000.0
2009-06-24 00:40:00,4.54868,4.55118,4.53885,4.54287,7890000.0
2009-06-24 00:41:00,4.54398,4.55627,4.54398,4.55264,7500000.0
2009-06-24 00:42:00,4.55851,4.55947,4.54712,4.54717,6000000.0
2009-06-24 00:43:00,4.54154,4.55389,4.54154,4.54889,11630000.0
2009-06-24 00:44:00,4.54959,4.55437,4.53757,4.55105,7880000.0
2009-06-24 00:45:00,4.5455,4.55004,4.53907,4.54423,9770000.0
2009-06-24 00:46:00,4.55029,4.55029,4.54127,4.54874,7510000.0
2009-06-24 00:47:00,4.54994,4.55208,4.54643,4.55102,7130000.0
2009-06-24 00:48:00,4.55006,4.55006,4.54034,4.54411,6000000.0
2009-06-24 00:49:00,4.54931,4.54931,4.54461,4.54612,4500000.0
2009-06-24 00:50:00,4.54991,4.55037,4.54017,4.55037,3380000.0
2009-06-24 00:51:00,4.55084,4.55334,4.54594,4.54762,4880000.0
2009-06-24 00:52:00,4.54821,4.55049,4.54368,4.54406,7880000.0
2009-06-24 00:53:00,4.54931,4.55169,4.54511,4.54951,3760000.0
2009-06-24 00:54:00,4.55282,4.55449,4.54796,4.55425,5630000.0
2009-06-24 00:55:00,4.55293,4.5548,4.54655,4.55183,6760000.0
2009-06-24 00:56:00,4.54994,4.55106,4.5384,4.55049,6760000.0
2009-06-24 00:57:00,4.54308,4.55376,4.54308,4.55234,3000000.0
2009-06-24 00:58:00,4.55819,4.55819,4.53836,4.55222,6010000.0
2009-06-24 00:59:00,4.53996,4.55041,4.53996,4.55041,8250000.0
2009-06-24 01:00:00,4.55017,4.55104,4.5456,4.54766,3010000.0
2009-06-24 01:01:00,4.55341,4.55341,4.54074,4.54508,6380000.0
2009-06-24 01:02:00,4.54703,4.55091,4.53849,4.55091,6000000.0
2009-06-24 01:03:00,4.55129,4.55284,4.54245,4.55035,5630000.0
2009-06-24 01:04:00,4.54342,4.54988,4.54064,4.5473,6760000.0
2009-06-24 01:05:00,4.54148,4.55052,4.54084,4.55052,4140000.0
2009-06-24 01:06:00,4.54362,4.5509,4.54362,4.54923,6380000.0
2009-06-24 01:07:00,4.54863,4.55265,4.54531,4.54531,6010000.0
2009-06-24 01:08:00,4.55323,4.55323,4.54111,4.54831,5260000.0
2009-06-24 01:09:00,4.5473,4.55389,4.54172,4.54172,7880000.0
2009-06-24 01:10:00,4.54447,4.55014,4.54447,4.54958,7510000.0
2009-06-24 01:11:00,4.54741,4.55434,4.54741,4.5509,6000000.0
2009-06-24 01:12:00,4.55495,4.55546,4.54435,4.5457,4510000.0
2009-06-24 01:13:00,4.54748,4.5501,4.54441,4.54864,6010000.0
2009-06-24 01:14:00,4.5407,4.55125,4.5407,4.5505,6380000.0
2009-06-24 01:15:00,4.54886,4.54922,4.54135,4.54802,7510000.0
2009-06-24 01:16:00,4.54934,4.55045,4.54342,4.54881,6000000.0
2009-06-24 01:17:00,4.55025,4.55148,4.54945,4.54945,4510000.0
2009-06-24 01:18:00,4.54437,4.54937,4.54391,4.54391,4510000.0
2009-06-24 01:19:00,4.54643,4.55108,4.54595,4.55032,6750000.0
2009-06-24 01:20:00,4.53909,4.55147,4.53909,4.55147,5260000.0
2009-06-24 01:21:00,4.54906,4.55178,4.54303,4.55178,6000000.0
2009-06-24 01:23:00,4.55103,4.55888,4.55002,4.55888,5630000.0
2009-06-24 01:24:00,4.55626,4.55827,4.54584,4.54964,5250000.0
2009-06-24 01:25:00,4.55086,4.55319,4.54365,4.54446,6020000.0
2009-06-24 01:26:00,4.5402,4.55001,4.5402,4.54812,5260000.0
2009-06-24 01:27:00,4.54412,4.54921,4.54241,4.54914,10130000.0
2009-06-24 01:28:00,4.54883,4.55177,4.5396,4.54907,8250000.0
2009-06-24 01:29:00,4.53755,4.54813,4.53755,4.54722,12000000.0
2009-06-24 01:30:00,4.54993,4.55339,4.54609,4.55339,5630000.0
2009-06-24 01:31:00,4.5547,4.55515,4.54809,4.55264,5630000.0
2009-06-24 01:32:00,4.54967,4.55095,4.54193,4.54193,8250000.0
2009-06-24 01:33:00,4.54955,4.55237,4.54159,4.54332,5630000.0
2009-06-24 01:34:00,4.55367,4.55602,4.54637,4.55356,6750000.0
2009-06-24 01:35:00,4.55084,4.5553,4.54627,4.54937,7130000.0
2009-06-24 01:36:00,4.55024,4.55095,4.54675,4.55071,5250000.0
2009-06-24 01:37:00,4.55075,4.55228,4.54521,4.54521,5630000.0
2009-06-24 01:38:00,4.55054,4.55169,4.54944,4.55018,5630000.0
2009-06-24 01:39:00,4.54423,4.54987,4.54002,4.54002,6750000.0
2009-06-24 01:40:00,4.54976,4.5545,4.54288,4.5545,8250000.0
2009-06-24 01:41:00,4.55623,4.55628,4.5451,4.54904,6750000.0
2009-06-24 01:42:00,4.54956,4.55265,4.54612,4.55169,5250000.0
2009-06-24 01:43:00,4.55022,4.55029,4.54085,4.54767,5250000.0
2009-06-24 01:44:00,4.54077,4.5521,4.54077,4.5501,7500000.0
2009-06-24 01:45:00,4.54972,4.55225,4.54625,4.54625,5250000.0
2009-06-24 01:46:00,4.53948,4.55185,4.53948,4.53998,6000000.0
2009-06-24 01:47:00,4.55047,4.55214,4.54941,4.55003,6750000.0
2009-06-24 01:48:00,4.5492,4.54974,4.54316,4.54898,8250000.0
2009-06-24 01:49:00,4.54514,4.55049,4.53936,4.5449,7130000.0
2009-06-24 01:50:00,4.54616,4.55078,4.54616,4.54734,6750000.0
2009-06-24 01:51:00,4.54402,4.5501,4.54402,4.55006,7510000.0
2009-06-24 01:52:00,4.55054,4.5506,4.5455,4.54776,5630000.0
2009-06-24 01:53:00,4.55033,4.55213,4.54137,4.54999,7880000.0
2009-06-24 01:54:00,4.54832,4.5505,4.54254,4.5505,6000000.0
2009-06-24 01:55:00,4.54486,4.55393,4.54486,4.54605,5250000.0
2009-06-24 01:56:00,4.54961,4.55178,4.54379,4.5463,6000000.0
2009-06-24 01:57:00,4.54843,4.5532,4.54238,4.55052,16880000.0
2009-06-24 01:58:00,4.54955,4.54955,4.54426,4.54426,5250000.0
2009-06-24 02:01:00,4.54767,4.55057,4.53841,4.54894,8640000.0
2009-06-24 02:02:00,4.55042,4.55042,4.54448,4.54793,7880000.0
2009-06-24 02:03:00,4.54634,4.55091,4.54074,4.54851,16150000.0
2009-06-24 02:04:00,4.54261,4.54907,4.53411,4.54907,7880000.0
2009-06-24 02:05:00,4.54868,4.55056,4.54134,4.54944,6380000.0
2009-06-24 02:06:00,4.54841,4.54936,4.54262,4.54936,8250000.0
2009-06-24 02:07:00,4.54919,4.55195,4.54179,4.55007,5630000.0
2009-06-24 02:08:00,4.54201,4.55012,4.54003,4.54873,9000000.0
2009-06-24 02:09:00,4.54876,4.5498,4.54065,4.54854,5630000.0
2009-06-24 02:10:00,4.546,4.55003,4.54361,4.54948,8260000.0
2009-06-24 02:11:00,4.54887,4.54887,4.54006,4.54428,5260000.0
2009-06-24 02:12:00,4.54922,4.54922,4.54367,4.54367,5250000.0
2009-06-24 02:13:00,4.54862,4.54954,4.53822,4.54508,7130000.0
2009-06-24 02:14:00,4.54509,4.54912,4.53978,4.54757,7130000.0
2009-06-24 02:15:00,4.54492,4.5495,4.5375,4.54177,20270000.0
2009-06-24 02:16:00,4.54881,4.54938,4.54349,4.54563,6000000.0
2009-06-24 02:17:00,4.54763,4.54911,4.54406,4.54725,4500000.0
2009-06-24 02:18:00,4.54931,4.55026,4.53925,4.54405,6000000.0
2009-06-24 02:19:00,4.54497,4.54796,4.53598,4.54449,6020000.0
2009-06-24 02:20:00,4.54955,4.55113,4.54936,4.55104,2640000.0
2009-06-24 02:21:00,4.55222,4.55341,4.5494,4.55142,5630000.0
2009-06-24 02:22:00,4.55052,4.55187,4.53873,4.54641,6760000.0
2009-06-24 02:23:00,4.54841,4.55164,4.54158,4.5488,5640000.0
2009-06-24 02:24:00,4.54469,4.55149,4.54454,4.54747,6380000.0
2009-06-24 02:25:00,4.54427,4.54923,4.54,4.54442,7140000.0
2009-06-24 02:26:00,4.5412,4.55344,4.5412,4.54664,3760000.0
2009-06-24 02:27:00,4.53883,4.55205,4.53883,4.54581,5260000.0
2009-06-24 02:28:00,4.5491,4.55004,4.5393,4.54375,5250000.0
2009-06-24 02:29:00,4.54812,4.54847,4.54328,4.54351,5630000.0
2009-06-24 02:30:00,4.54942,4.55201,4.54575,4.54575,10510000.0
2009-06-24 02:31:00,4.54447,4.55068,4.54437,4.54879,6390000.0
2009-06-24 02:32:00,4.54659,4.54938,4.54006,4.54006,5250000.0
2009-06-24 02:33:00,4.54586,4.54958,4.54385,4.54928,5640000.0
2009-06-24 02:34:00,4.54012,4.54925,4.53986,4.54891,6390000.0
2009-06-24 02:35:00,4.54461,4.54749,4.54218,4.5469,6760000.0
2009-06-24 02:36:00,4.54814,4.5485,4.54276,4.54407,5640000.0
2009-06-24 02:37:00,4.54859,4.54859,4.54368,4.54436,4880000.0
2009-06-24 02:38:00,4.54706,4.55086,4.54424,4.54424,4510000.0
2009-06-24 02:39:00,4.5483,4.54948,4.54546,4.54739,4510000.0
2009-06-24 02:40:00,4.54732,4.55099,4.53824,4.53824,5260000.0
2009-06-24 02:41:00,4.5422,4.5477,4.5422,4.54485,5260000.0
2009-06-24 02:42:00,4.54498,4.54896,4.54375,4.54388,3380000.0
2009-06-24 02:43:00,4.54859,4.55063,4.54575,4.54869,5250000.0
2009-06-24 02:44:00,4.55019,4.55085,4.54489,4.54806,5260000.0
2009-06-24 02:45:00,4.54876,4.55036,4.53873,4.54895,12020000.0
2009-06-24 02:46:00,4.54041,4.55013,4.54041,4.55013,5250000.0
2009-06-24 02:47:00,4.5485,4.55201,4.54588,4.54937,5640000.0
2009-06-24 02:48:00,4.5498,4.55023,4.54397,4.54541,5260000.0
2009-06-24 02:49:00,4.54266,4.55251,4.54266,4.54608,7880000.0
2009-06-24 02:50:00,4.54693,4.55234,4.54187,4.54187,4890000.0
2009-06-24 02:51:00,4.54756,4.55067,4.54055,4.54055,5630000.0
2009-06-24 02:52:00,4.54939,4.54952,4.54373,4.54452,6750000.0
2009-06-24 02:53:00,4.54528,4.55399,4.54368,4.54995,12760000.0
2009-06-24 02:54:00,4.54801,4.5485,4.54063,4.54148,7880000.0
2009-06-24 02:55:00,4.54986,4.55044,4.54151,4.54739,5250000.0
2009-06-24 02:56:00,4.54764,4.54941,4.54397,4.54536,7880000.0
2009-06-24 02:57:00,4.55104,4.55303,4.54366,4.55114,8260000.0
2009-06-24 02:58:00,4.55052,4.55052,4.54038,4.54906,6400000.0
2009-06-24 02:59:00,4.54932,4.54998,4.54334,4.54998,6760000.0
2009-06-24 03:00:00,4.55054,4.55054,4.53678,4.54836,22150000.0
2009-06-24 03:01:00,4.54597,4.5507,4.54018,4.549,4890000.0
2009-06-24 03:02:00,4.54987,4.55164,4.54539,4.54851,7140000.0
2009-06-24 03:03:00,4.5453,4.55016,4.54396,4.54572,4510000.0
2009-06-24 03:04:00,4.54958,4.54958,4.54401,4.54766,6000000.0
2009-06-24 03:05:00,4.54703,4.54821,4.54291,4.54291,5250000.0
2009-06-24 03:06:00,4.54929,4.54951,4.54399,4.54525,6380000.0
2009-06-24 03:07:00,4.54964,4.55265,4.54202,4.55037,7510000.0
2009-06-24 03:08:00,4.54785,4.55014,4.54074,4.54074,7510000.0
2009-06-24 03:09:00,4.54647,4.55248,4.5404,4.5404,5630000.0
2009-06-24 03:10:00,4.54695,4.54962,4.54498,4.54962,6380000.0
2009-06-24 03:11:00,4.54435,4.55004,4.54,4.54597,7880000.0
2009-06-24 03:12:00,4.54977,4.54977,4.54467,4.54477,6380000.0
2009-06-24 03:13:00,4.54899,4.54899,4.54294,4.54294,4880000.0
2009-06-24 03:14:00,4.55011,4.55011,4.54065,4.54845,7130000.0
2009-06-24 03:15:00,4.54447,4.54986,4.54447,4.54688,4880000.0
2009-06-24 03:16:00,4.54392,4.55101,4.5438,4.54479,7510000.0
2009-06-24 03:17:00,4.54826,4.55081,4.54161,4.55081,8250000.0
2009-06-24 03:18:00,4.54134,4.55059,4.54134,4.54971,6000000.0
2009-06-24 03:19:00,4.54893,4.55035,4.54282,4.54889,4890000.0
2009-06-24 03:20:00,4.54329,4.54961,4.53919,4.54649,5630000.0
2009-06-24 03:21:00,4.54562,4.55085,4.5403,4.54763,21020000.0
2009-06-24 03:22:00,4.54968,4.55118,4.5408,4.55067,7510000.0
2009-06-24 03:23:00,4.54926,4.54966,4.54217,4.5491,4880000.0
2009-06-24 03:24:00,4.54455,4.55145,4.53969,4.5462,8250000.0
2009-06-24 03:25:00,4.54721,4.54778,4.54181,4.54778,6760000.0
2009-06-24 03:26:00,4.54989,4.54989,4.54384,4.54594,4890000.0
2009-06-24 03:27:00,4.54527,4.54891,4.54396,4.54754,6380000.0
2009-06-24 03:28:00,4.54895,4.54996,4.54012,4.5494,12000000.0
2009-06-24 03:29:00,4.54809,4.54957,4.54341,4.54957,3760000.0
2009-06-24 03:30:00,4.54908,4.55008,4.54731,4.55008,5250000.0
2009-06-24 03:31:00,4.54784,4.54913,4.53907,4.54913,5260000.0
2009-06-24 03:32:00,4.54881,4.54942,4.54408,4.54467,7130000.0
2009-06-24 03:33:00,4.54831,4.54831,4.54423,4.54499,5630000.0
2009-06-24 03:34:00,4.54883,4.54903,4.54382,4.54433,4880000.0
2009-06-24 03:35:00,4.55038,4.55324,4.548,4.54804,4130000.0
2009-06-24 03:36:00,4.55061,4.55404,4.54409,4.55026,4500000.0
2009-06-24 03:37:00,4.54199,4.54973,4.54199,4.54926,4140000.0
2009-06-24 03:38:00,4.55078,4.55082,4.54107,4.54107,6380000.0
2009-06-24 03:39:00,4.5473,4.55293,4.54221,4.54955,16900000.0
2009-06-24 03:40:00,4.54868,4.54868,4.54221,4.54421,4510000.0
2009-06-24 03:41:00,4.543,4.54922,4.54275,4.54841,6010000.0
2009-06-24 03:42:00,4.54814,4.54814,4.54326,4.54368,4880000.0
2009-06-24 03:43:00,4.54929,4.55017,4.54386,4.54953,6400000.0
2009-06-24 03:44:00,4.54575,4.55317,4.54039,4.54961,8250000.0
2009-06-24 03:45:00,4.54624,4.54936,4.54094,4.5477,7880000.0
2009-06-24 03:46:00,4.54846,4.54846,4.54372,4.54474,5250000.0
2009-06-24 03:47:00,4.54498,4.55044,4.54015,4.54384,7500000.0
2009-06-24 03:48:00,4.54661,4.5486,4.53848,4.54736,7500000.0
2009-06-24 03:49:00,4.54887,4.54887,4.54172,4.54345,5260000.0
2009-06-24 03:50:00,4.54438,4.54955,4.54438,4.54587,4500000.0
2009-06-24 03:51:00,4.53929,4.54855,4.53929,4.54741,7880000.0
2009-06-24 03:52:00,4.54834,4.54894,4.54465,4.54566,7890000.0
2009-06-24 03:53:00,4.54727,4.5492,4.53795,4.54721,6390000.0
2009-06-24 03:54:00,4.54603,4.55315,4.54123,4.55315,6010000.0
2009-06-24 03:55:00,4.55263,4.55402,4.54066,4.54567,6000000.0
2009-06-24 03:56:00,4.54407,4.54978,4.54329,4.54978,7880000.0
2009-06-24 03:57:00,4.54399,4.54948,4.54316,4.54444,4880000.0
2009-06-24 03:58:00,4.54626,4.54886,4.54152,4.54886,7880000.0
2009-06-24 03:59:00,4.54708,4.55056,4.54075,4.54378,4880000.0
2009-06-24 04:00:00,4.54829,4.54997,4.54007,4.54795,25150000.0
2009-06-24 04:01:00,4.54335,4.54875,4.5431,4.54787,7130000.0
2009-06-24 04:02:00,4.54808,4.5493,4.54464,4.54876,3390000.0
2009-06-24 04:03:00,4.54198,4.55296,4.54198,4.54577,6390000.0
2009-06-24 04:04:00,4.53845,4.54915,4.53845,4.54782,7130000.0
2009-06-24 04:05:00,4.54411,4.54914,4.54411,4.54436,6380000.0
2009-06-24 04:06:00,4.54879,4.55011,4.54232,4.54848,6760000.0
2009-06-24 04:07:00,4.54439,4.54715,4.53774,4.54663,7510000.0
2009-06-24 04:08:00,4.54549,4.54866,4.54291,4.54866,4880000.0
2009-06-24 04:09:00,4.54211,4.55424,4.54211,4.54399,7140000.0
2009-06-24 04:10:00,4.54448,4.55347,4.54075,4.54088,5640000.0
2009-06-24 04:11:00,4.54679,4.54869,4.54207,4.54291,9750000.0
2009-06-24 04:12:00,4.54709,4.55153,4.54059,4.54059,7880000.0
2009-06-24 04:13:00,4.54899,4.55019,4.54233,4.54966,5260000.0
2009-06-24 04:14:00,4.54961,4.54961,4.5433,4.54913,4880000.0
2009-06-24 04:15:00,4.55033,4.55459,4.54312,4.5508,24390000.0
2009-06-24 04:16:00,4.53904,4.55103,4.53904,4.55075,6380000.0
2009-06-24 04:17:00,4.54805,4.54847,4.54221,4.54847,7510000.0
2009-06-24 04:18:00,4.53971,4.54921,4.53971,4.54834,4890000.0
2009-06-24 04:19:00,4.54503,4.54904,4.53958,4.54578,6750000.0
2009-06-24 04:20:00,4.55081,4.55253,4.54132,4.55035,9020000.0
2009-06-24 04:21:00,4.54821,4.54948,4.54766,4.54948,2630000.0
2009-06-24 04:22:00,4.5463,4.55064,4.5463,4.54996,5250000.0
2009-06-24 04:23:00,4.54875,4.5494,4.54216,4.5494,5250000.0
2009-06-24 04:24:00,4.54861,4.55061,4.53986,4.55061,7140000.0
2009-06-24 04:25:00,4.54633,4.54969,4.54349,4.54349,5250000.0
2009-06-24 04:26:00,4.54525,4.54955,4.54525,4.54955,1130000.0
2009-06-24 04:27:00,4.54865,4.54865,4.54316,4.54831,3770000.0
2009-06-24 04:28:00,4.54602,4.55274,4.54043,4.55274,5260000.0
2009-06-24 04:29:00,4.55257,4.55466,4.54841,4.55466,9380000.0
2009-06-24 04:30:00,4.54972,4.5535,4.54759,4.54986,3750000.0
2009-06-24 04:31:00,4.55104,4.55421,4.54512,4.55015,6380000.0
2009-06-24 04:32:00,4.54758,4.55225,4.54092,4.54833,16510000.0
2009-06-24 04:33:00,4.54826,4.5501,4.54486,4.54486,5250000.0
2009-06-24 04:34:00,4.54604,4.54983,4.54563,4.54737,6010000.0
2009-06-24 04:35:00,4.54757,4.55144,4.54603,4.55042,5630000.0
2009-06-24 04:37:00,4.55007,4.55133,4.54162,4.54959,4890000.0
2009-06-24 04:38:00,4.54783,4.5516,4.54005,4.5516,6750000.0
2009-06-24 04:39:00,4.55112,4.55345,4.54609,4.55001,5250000.0
2009-06-24 04:40:00,4.53851,4.55076,4.53751,4.55076,6000000.0
2009-06-24 04:41:00,4.55136,4.55136,4.53942,4.54369,4500000.0
2009-06-24 04:42:00,4.5435,4.55063,4.54311,4.54911,5630000.0
2009-06-24 04:43:00,4.54495,4.54906,4.54067,4.54067,4510000.0
2009-06-24 04:44:00,4.54033,4.55128,4.54033,4.55128,7130000.0
2009-06-24 04:45:00,4.54885,4.55077,4.53988,4.54423,21010000.0
2009-06-24 04:46:00,4.54528,4.55032,4.54528,4.55009,5260000.0
2009-06-24 04:47:00,4.54876,4.54961,4.53849,4.54817,6000000.0
2009-06-24 04:48:00,4.54912,4.54933,4.54474,4.54847,4510000.0
2009-06-24 04:49:00,4.54429,4.55029,4.54372,4.54937,4500000.0
2009-06-24 04:50:00,4.54528,4.5503,4.54075,4.5503,6000000.0
2009-06-24 04:51:00,4.54903,4.55016,4.54053,4.54266,6000000.0
2009-06-24 04:52:00,4.54858,4.55106,4.54039,4.54039,5630000.0
2009-06-24 04:53:00,4.54546,4.54978,4.54448,4.5446,4880000.0
2009-06-24 04:54:00,4.54318,4.54916,4.54171,4.54382,7130000.0
2009-06-24 04:55:00,4.54767,4.55051,4.54467,4.54888,4510000.0
2009-06-24 04:56:00,4.54834,4.54973,4.54056,4.54499,7140000.0
2009-06-24 04:57:00,4.53896,4.54891,4.53896,4.54309,4880000.0
2009-06-24 04:58:00,4.5491,4.54939,4.54391,4.54694,6010000.0
2009-06-24 04:59:00,4.54916,4.54916,4.54147,4.54147,5260000.0
2009-06-24 05:00:00,4.54607,4.5518,4.54038,4.54812,20630000.0
2009-06-24 05:01:00,4.54419,4.54749,4.5367,4.54625,5640000.0
2009-06-24 05:02:00,4.5484,4.54938,4.54749,4.54873,5250000.0
2009-06-24 05:03:00,4.54905,4.54952,4.54104,4.54415,5250000.0
2009-06-24 05:04:00,4.54705,4.54859,4.53894,4.54806,7880000.0
2009-06-24 05:05:00,4.54391,4.54905,4.53976,4.54288,6380000.0
2009-06-24 05:06:00,4.54342,4.54834,4.53883,4.54314,5640000.0
2009-06-24 05:07:00,4.54887,4.54987,4.54437,4.54437,4510000.0
2009-06-24 05:08:00,4.54768,4.54768,4.53613,4.54723,7140000.0
2009-06-24 05:09:00,4.54596,4.55021,4.54364,4.54678,6760000.0
2009-06-24 05:10:00,4.5439,4.54969,4.5439,4.54452,5260000.0
2009-06-24 05:11:00,4.5468,4.55301,4.5411,4.54977,7140000.0
2009-06-24 05:12:00,4.54966,4.55211,4.54049,4.55211,4880000.0
2009-06-24 05:13:00,4.5468,4.55283,4.54085,4.54544,7130000.0
2009-06-24 05:14:00,4.54282,4.54436,4.53509,4.53838,6760000.0
2009-06-24 05:15:00,4.54553,4.54896,4.5392,4.54724,16880000.0
2009-06-24 05:16:00,4.54785,4.54846,4.53727,4.54617,6380000.0
2009-06-24 05:17:00,4.54694,4.55021,4.54407,4.54438,6760000.0
2009-06-24 05:18:00,4.54973,4.54997,4.54205,4.54991,6760000.0
2009-06-24 05:19:00,4.54469,4.55055,4.53994,4.54856,15770000.0
2009-06-24 05:20:00,4.54396,4.55189,4.54396,4.54747,5630000.0
2009-06-24 05:21:00,4.53939,4.54934,4.53939,4.54837,5630000.0
2009-06-24 05:22:00,4.54451,4.54993,4.54451,4.546,5630000.0
2009-06-24 05:23:00,4.54916,4.54972,4.54027,4.54027,4510000.0
2009-06-24 05:24:00,4.54765,4.5521,4.54206,4.5467,4140000.0
2009-06-24 05:25:00,4.5445,4.54737,4.53871,4.54683,5250000.0
2009-06-24 05:26:00,4.54878,4.55251,4.53968,4.54489,5630000.0
2009-06-24 05:27:00,4.54654,4.54905,4.54422,4.54422,6390000.0
2009-06-24 05:28:00,4.54957,4.54997,4.53964,4.54603,8250000.0
2009-06-24 05:29:00,4.53846,4.54953,4.53846,4.54915,6000000.0
2009-06-24 05:30:00,4.54884,4.55,4.54401,4.5473,6760000.0
2009-06-24 05:31:00,4.54827,4.55057,4.54379,4.54425,6380000.0
2009-06-24 05:32:00,4.54001,4.54975,4.54001,4.54975,6010000.0
2009-06-24 05:33:00,4.54916,4.55153,4.54036,4.54824,6770000.0
2009-06-24 05:34:00,4.5452,4.54999,4.54492,4.54492,4510000.0
2009-06-24 05:35:00,4.54416,4.55019,4.54416,4.54903,4130000.0
2009-06-24 05:36:00,4.53892,4.54873,4.53892,4.54784,6380000.0
2009-06-24 05:37:00,4.54718,4.54877,4.54321,4.54414,6000000.0
2009-06-24 05:38:00,4.54815,4.55156,4.54466,4.54466,7130000.0
2009-06-24 05:39:00,4.54456,4.54913,4.54253,4.54913,5630000.0
2009-06-24 05:40:00,4.54817,4.54817,4.54279,4.54279,4510000.0
2009-06-24 05:41:00,4.54691,4.55048,4.53872,4.54953,7510000.0
2009-06-24 05:42:00,4.54355,4.54952,4.53962,4.54773,6000000.0
2009-06-24 05:43:00,4.54353,4.55015,4.53928,4.54806,6000000.0
2009-06-24 05:44:00,4.53973,4.54838,4.53526,4.54838,7880000.0
2009-06-24 05:45:00,4.54995,4.55041,4.5468,4.54827,5250000.0
2009-06-24 05:46:00,4.54845,4.549,4.54424,4.549,4500000.0
2009-06-24 05:47:00,4.54388,4.55076,4.54388,4.54859,6760000.0
2009-06-24 05:48:00,4.54753,4.55057,4.54382,4.54382,5260000.0
2009-06-24 05:49:00,4.54495,4.54849,4.54422,4.54817,6010000.0
2009-06-24 05:50:00,4.54338,4.54973,4.54305,4.54377,7140000.0
2009-06-24 05:51:00,4.54885,4.54981,4.54885,4.54981,2250000.0
2009-06-24 05:52:00,4.54654,4.55472,4.54654,4.55349,6760000.0
2009-06-24 05:53:00,4.54757,4.54787,4.54572,4.54623,3380000.0
2009-06-24 05:54:00,4.55076,4.55076,4.53728,4.54735,6000000.0
2009-06-24 05:55:00,4.54359,4.5481,4.53723,4.53754,6760000.0
2009-06-24 05:56:00,4.5497,4.55025,4.54037,4.54037,5250000.0
2009-06-24 05:57:00,4.544,4.55074,4.544,4.54832,6000000.0
2009-06-24 05:58:00,4.5434,4.54907,4.53996,4.54326,7500000.0
2009-06-24 05:59:00,4.54862,4.54902,4.54311,4.54772,6000000.0
2009-06-24 06:00:00,4.5481,4.55088,4.53965,4.55062,7140000.0
2009-06-24 06:01:00,4.54484,4.5494,4.54387,4.54387,6750000.0
2009-06-24 06:02:00,4.54419,4.54808,4.53733,4.54807,5630000.0
2009-06-24 06:03:00,4.54702,4.55245,4.54428,4.54437,4880000.0
2009-06-24 06:04:00,4.54878,4.55189,4.54268,4.55189,6000000.0
2009-06-24 06:05:00,4.55125,4.55244,4.54519,4.5452,6750000.0
2009-06-24 06:06:00,4.5454,4.54896,4.53705,4.54896,6000000.0
2009-06-24 06:07:00,4.55175,4.55384,4.54359,4.54615,5630000.0
2009-06-24 06:08:00,4.55007,4.55007,4.5395,4.54301,6000000.0
2009-06-24 06:09:00,4.54373,4.54932,4.54373,4.54598,6000000.0
2009-06-24 06:10:00,4.54595,4.55181,4.5404,4.5404,5630000.0
2009-06-24 06:11:00,4.5391,4.54856,4.5391,4.53968,7880000.0
2009-06-24 06:12:00,4.54135,4.55152,4.54135,4.54854,5630000.0
2009-06-24 06:13:00,4.55138,4.55138,4.54407,4.55061,5250000.0
2009-06-24 06:14:00,4.54238,4.54976,4.53968,4.5495,5630000.0
2009-06-24 06:15:00,4.54858,4.54942,4.54599,4.54778,4510000.0
2009-06-24 06:16:00,4.54855,4.54909,4.53891,4.54391,7880000.0
2009-06-24 06:17:00,4.54979,4.55076,4.53982,4.54899,4890000.0
2009-06-24 06:18:00,4.54393,4.54855,4.54257,4.54691,8250000.0
2009-06-24 06:19:00,4.54977,4.54977,4.54456,4.54726,6000000.0
2009-06-24 06:20:00,4.54394,4.54938,4.54394,4.54938,4880000.0
2009-06-24 06:21:00,4.54022,4.54796,4.53894,4.54076,5650000.0
2009-06-24 06:22:00,4.54709,4.54961,4.53921,4.53921,6000000.0
2009-06-24 06:23:00,4.53916,4.54748,4.53916,4.54748,4880000.0
2009-06-24 06:24:00,4.54773,4.54994,4.53966,4.54994,7890000.0
2009-06-24 06:25:00,4.54895,4.54968,4.54354,4.54918,5250000.0
2009-06-24 06:26:00,4.53845,4.54812,4.53845,4.54321,4880000.0
2009-06-24 06:27:00,4.54993,4.55377,4.54331,4.54331,4510000.0
2009-06-24 06:28:00,4.55215,4.55311,4.53995,4.53995,7130000.0
2009-06-24 06:29:00,4.54869,4.54922,4.5438,4.5438,7130000.0
2009-06-24 06:30:00,4.54803,4.54809,4.53765,4.54377,8250000.0
2009-06-24 06:31:00,4.54363,4.54911,4.54297,4.54297,4880000.0
2009-06-24 06:32:00,4.54974,4.54986,4.53979,4.54275,6000000.0
2009-06-24 06:33:00,4.54808,4.54839,4.53785,4.54321,6760000.0
2009-06-24 06:34:00,4.54759,4.54911,4.53997,4.53997,5260000.0
2009-06-24 06:35:00,4.54794,4.54803,4.5382,4.54782,6000000.0
2009-06-24 06:36:00,4.54645,4.54732,4.53826,4.54549,5250000.0
2009-06-24 06:37:00,4.54384,4.54931,4.5388,4.54827,6760000.0
2009-06-24 06:38:00,4.54919,4.54919,4.54415,4.54827,6380000.0
2009-06-24 06:39:00,4.53956,4.54825,4.53956,4.54825,5630000.0
2009-06-24 06:40:00,4.5482,4.5484,4.54341,4.54522,4890000.0
2009-06-24 06:41:00,4.5482,4.5482,4.53773,4.54188,5630000.0
2009-06-24 06:42:00,4.54881,4.55031,4.54477,4.55031,4880000.0
2009-06-24 06:43:00,4.55065,4.55071,4.54015,4.54015,5630000.0
2009-06-24 06:44:00,4.53922,4.55087,4.53922,4.55067,6000000.0
2009-06-24 06:45:00,4.54551,4.55028,4.54144,4.54875,5630000.0
2009-06-24 06:46:00,4.54954,4.54954,4.53978,4.54307,6000000.0
2009-06-24 06:47:00,4.54512,4.54928,4.54329,4.54389,5250000.0
2009-06-24 06:48:00,4.54355,4.55125,4.53955,4.55125,6380000.0
2009-06-24 06:49:00,4.5508,4.55458,4.54053,4.54915,6010000.0
2009-06-24 06:50:00,4.54464,4.55091,4.53876,4.55091,16510000.0
2009-06-24 06:51:00,4.55275,4.55469,4.54435,4.54454,6000000.0
2009-06-24 06:52:00,4.54992,4.55142,4.54368,4.55018,6750000.0
2009-06-24 06:53:00,4.54942,4.55051,4.5419,4.54634,6000000.0
2009-06-24 06:54:00,4.55123,4.55123,4.54242,4.54885,7500000.0
2009-06-24 06:55:00,4.54502,4.54929,4.53804,4.5471,16880000.0
2009-06-24 06:56:00,4.546,4.55116,4.54114,4.54464,4510000.0
2009-06-24 06:57:00,4.54966,4.55024,4.54456,4.55024,4880000.0
2009-06-24 06:58:00,4.55154,4.55154,4.53679,4.54807,6010000.0
2009-06-24 06:59:00,4.54585,4.55226,4.54261,4.55226,7500000.0
2009-06-24 07:00:00,4.54836,4.5528,4.54251,4.54889,6760000.0
2009-06-24 07:01:00,4.54848,4.54901,4.53958,4.54901,5250000.0
2009-06-24 07:02:00,4.5473,4.5473,4.53616,4.5387,7510000.0
2009-06-24 07:03:00,4.54742,4.55025,4.54074,4.54528,6000000.0
2009-06-24 07:04:00,4.54077,4.55334,4.54077,4.55044,7510000.0
2009-06-24 07:05:00,4.54674,4.54972,4.54303,4.54835,5260000.0
2009-06-24 07:06:00,4.54929,4.55092,4.54066,4.5499,7510000.0
2009-06-24 07:07:00,4.54753,4.54861,4.53793,4.54157,7880000.0
2009-06-24 07:08:00,4.5472,4.54944,4.54197,4.54382,6010000.0
2009-06-24 07:09:00,4.54995,4.55222,4.54484,4.54484,3750000.0
2009-06-24 07:10:00,4.54807,4.55041,4.54434,4.54536,4880000.0
2009-06-24 07:11:00,4.54339,4.54896,4.54339,4.54896,5250000.0
2009-06-24 07:12:00,4.54391,4.55068,4.53969,4.55068,8250000.0
2009-06-24 07:13:00,4.55046,4.55046,4.54437,4.54437,7140000.0
2009-06-24 07:14:00,4.54741,4.55001,4.54508,4.54527,4880000.0
2009-06-24 07:15:00,4.53992,4.5505,4.53992,4.54515,7130000.0
2009-06-24 07:16:00,4.54873,4.54917,4.54124,4.54842,4880000.0
2009-06-24 07:17:00,4.5488,4.55028,4.54472,4.55028,6380000.0
2009-06-24 07:18:00,4.54961,4.54961,4.5414,4.54597,6000000.0
2009-06-24 07:19:00,4.54297,4.54864,4.53758,4.54745,7510000.0
2009-06-24 07:20:00,4.54266,4.54787,4.54254,4.54496,7520000.0
2009-06-24 07:21:00,4.54853,4.54853,4.54436,4.54714,7880000.0
2009-06-24 07:22:00,4.54244,4.54996,4.54137,4.54137,6380000.0
2009-06-24 07:23:00,4.55051,4.55187,4.54697,4.54697,6760000.0
2009-06-24 07:24:00,4.55249,4.55373,4.54292,4.54531,7880000.0
2009-06-24 07:25:00,4.54001,4.54907,4.54001,4.54899,5630000.0
2009-06-24 07:26:00,4.54795,4.55226,4.54375,4.5483,6750000.0
2009-06-24 07:27:00,4.54904,4.54904,4.53897,4.54213,5260000.0
2009-06-24 07:28:00,4.53961,4.55073,4.53961,4.54483,7130000.0
2009-06-24 07:29:00,4.54412,4.54913,4.5394,4.5394,6000000.0
2009-06-24 07:30:00,4.54048,4.54975,4.54048,4.54866,5630000.0
2009-06-24 07:31:00,4.54406,4.55036,4.54399,4.54399,4880000.0
2009-06-24 07:32:00,4.53877,4.54903,4.53877,4.54893,5630000.0
2009-06-24 07:33:00,4.54868,4.54917,4.5418,4.54393,7130000.0
2009-06-24 07:34:00,4.54802,4.55114,4.54059,4.5443,6000000.0
2009-06-24 07:35:00,4.544,4.54884,4.54166,4.54211,5260000.0
2009-06-24 07:36:00,4.5437,4.54445,4.53799,4.5434,5260000.0
2009-06-24 07:37:00,4.53443,4.54393,4.53443,4.54326,6000000.0
2009-06-24 07:38:00,4.54371,4.54371,4.53822,4.54368,5250000.0
2009-06-24 07:39:00,4.54405,4.54446,4.53837,4.54446,5250000.0
2009-06-24 07:40:00,4.54506,4.54506,4.53676,4.53718,5630000.0
2009-06-24 07:41:00,4.54151,4.54359,4.53487,4.53785,7500000.0
2009-06-24 07:42:00,4.54352,4.54352,4.53612,4.54097,4510000.0
2009-06-24 07:43:00,4.53989,4.54207,4.53001,4.54086,6750000.0
2009-06-24 07:44:00,4.54228,4.54315,4.53641,4.54253,5270000.0
2009-06-24 07:45:00,4.53663,4.54397,4.53451,4.54296,7500000.0
2009-06-24 07:46:00,4.54116,4.54588,4.53591,4.54353,4880000.0
2009-06-24 07:47:00,4.54208,4.54369,4.53322,4.53592,8250000.0
2009-06-24 07:48:00,4.54367,4.54451,4.53442,4.53914,5630000.0
2009-06-24 07:49:00,4.54379,4.54422,4.53477,4.5371,5630000.0
2009-06-24 07:50:00,4.5352,4.5443,4.53393,4.53857,6390000.0
2009-06-24 07:51:00,4.54047,4.54539,4.53653,4.53653,6000000.0
2009-06-24 07:52:00,4.53699,4.54629,4.53699,4.54567,5630000.0
2009-06-24 07:53:00,4.54305,4.54761,4.54108,4.54108,7880000.0
2009-06-24 07:54:00,4.54305,4.54799,4.53909,4.54518,5250000.0
2009-06-24 07:55:00,4.54328,4.54644,4.54026,4.54619,5250000.0
2009-06-24 07:56:00,4.54524,4.54708,4.54029,4.54417,5630000.0
2009-06-24 07:57:00,4.54467,4.54557,4.53982,4.54557,5250000.0
2009-06-24 07:58:00,4.54011,4.54609,4.54002,4.54609,4890000.0
2009-06-24 07:59:00,4.53571,4.54488,4.5351,4.54488,12380000.0
2009-06-24 08:00:00,4.54625,4.5472,4.53644,4.54569,11630000.0
2009-06-24 08:01:00,4.54553,4.54647,4.53632,4.54062,13880000.0
2009-06-24 08:02:00,4.54456,4.54508,4.5383,4.53958,9760000.0
2009-06-24 08:03:00,4.53879,4.54374,4.53712,4.54374,10890000.0
2009-06-24 08:04:00,4.53408,4.54342,4.53233,4.5419,10130000.0
2009-06-24 08:05:00,4.54316,4.54391,4.53415,4.54239,10130000.0
2009-06-24 08:06:00,4.54391,4.54535,4.53412,4.54281,12390000.0
2009-06-24 08:07:00,4.54433,4.54613,4.5371,4.5371,10890000.0
2009-06-24 08:08:00,4.54378,4.54378,4.53386,4.53808,12390000.0
2009-06-24 08:09:00,4.53321,4.54339,4.53321,4.54328,9760000.0
2009-06-24 08:10:00,4.54308,4.54308,4.52845,4.54055,12750000.0
2009-06-24 08:11:00,4.54344,4.54357,4.53796,4.5409,7880000.0
2009-06-24 08:12:00,4.53255,4.54139,4.5308,4.53689,12010000.0
2009-06-24 08:13:00,4.54425,4.54742,4.53707,4.54478,12760000.0
2009-06-24 08:14:00,4.54,4.54149,4.52871,4.53259,17640000.0
2009-06-24 08:15:00,4.53835,4.54609,4.53302,4.54366,10900000.0
2009-06-24 08:16:00,4.54294,4.54341,4.5329,4.53658,8640000.0
2009-06-24 08:17:00,4.53386,4.54522,4.53239,4.54206,11640000.0
2009-06-24 08:18:00,4.53817,4.53896,4.52905,4.53469,8630000.0
2009-06-24 08:19:00,4.53013,4.53963,4.53013,4.5374,12760000.0
2009-06-24 08:20:00,4.53454,4.54017,4.53454,4.54017,5250000.0
2009-06-24 08:21:00,4.52868,4.5388,4.52868,4.53464,6390000.0
2009-06-24 08:22:00,4.53874,4.54165,4.53548,4.53548,5630000.0
2009-06-24 08:23:00,4.53856,4.53953,4.53054,4.53449,7500000.0
2009-06-24 08:24:00,4.53648,4.53997,4.52903,4.52962,7880000.0
2009-06-24 08:25:00,4.5391,4.53936,4.5335,4.53549,7510000.0
2009-06-24 08:26:00,4.53899,4.53955,4.53437,4.53437,6750000.0
2009-06-24 08:27:00,4.53026,4.54048,4.53026,4.53668,8260000.0
2009-06-24 08:28:00,4.53453,4.53989,4.53078,4.53369,6000000.0
2009-06-24 08:29:00,4.5335,4.54013,4.5335,4.53545,4510000.0
2009-06-24 08:30:00,4.53797,4.54086,4.53438,4.53523,6390000.0
2009-06-24 08:31:00,4.53614,4.53753,4.52677,4.53406,7880000.0
2009-06-24 08:32:00,4.53486,4.53917,4.52589,4.53488,6760000.0
2009-06-24 08:33:00,4.52989,4.53503,4.52883,4.53503,6380000.0
2009-06-24 08:34:00,4.53529,4.53825,4.53374,4.53374,5260000.0
2009-06-24 08:35:00,4.53231,4.53557,4.52767,4.53557,7500000.0
2009-06-24 08:36:00,4.52792,4.53532,4.52792,4.53282,7500000.0
2009-06-24 08:37:00,4.52838,4.53487,4.52795,4.53255,7510000.0
2009-06-24 08:38:00,4.52732,4.53145,4.52187,4.52775,6390000.0
2009-06-24 08:39:00,4.52738,4.53093,4.52284,4.52541,6010000.0
2009-06-24 08:40:00,4.52799,4.53171,4.52634,4.52871,6000000.0
2009-06-24 08:41:00,4.5306,4.53216,4.52615,4.52837,5630000.0
2009-06-24 08:42:00,4.5308,4.5309,4.52613,4.52613,5630000.0
2009-06-24 08:43:00,4.53233,4.53318,4.52617,4.53047,8260000.0
2009-06-24 08:44:00,4.53165,4.53165,4.51961,4.52698,8640000.0
2009-06-24 08:45:00,4.51723,4.53188,4.51723,4.52127,6380000.0
2009-06-24 08:46:00,4.52696,4.52805,4.52422,4.52721,4890000.0
2009-06-24 08:47:00,4.52725,4.52941,4.51712,4.52631,6000000.0
2009-06-24 08:48:00,4.52432,4.53041,4.51924,4.52348,5260000.0
2009-06-24 08:49:00,4.52626,4.53101,4.52133,4.52579,5260000.0
2009-06-24 08:50:00,4.53103,4.53103,4.51884,4.52882,6390000.0
2009-06-24 08:51:00,4.52579,4.53155,4.5181,4.53155,6750000.0
2009-06-24 08:52:00,4.5256,4.53155,4.52064,4.52634,6390000.0
2009-06-24 08:53:00,4.53336,4.5351,4.52519,4.52558,8250000.0
2009-06-24 08:54:00,4.5316,4.53293,4.52618,4.52618,4880000.0
2009-06-24 08:55:00,4.52779,4.53277,4.52584,4.5301,6750000.0
2009-06-24 08:56:00,4.53129,4.53194,4.52725,4.53194,5630000.0
2009-06-24 08:57:00,4.53348,4.53348,4.52479,4.52685,6000000.0
2009-06-24 08:58:00,4.52619,4.53002,4.52619,4.52969,3770000.0
2009-06-24 08:59:00,4.52937,4.52937,4.52407,4.52796,4890000.0
2009-06-24 09:00:00,4.5301,4.5301,4.5215,4.52773,7130000.0
2009-06-24 09:01:00,4.52333,4.5271,4.51692,4.5211,5250000.0
2009-06-24 09:02:00,4.52208,4.52755,4.52208,4.52649,6380000.0
2009-06-24 09:03:00,4.52722,4.53197,4.52603,4.5303,6760000.0
2009-06-24 09:04:00,4.52925,4.53103,4.52363,4.52895,6390000.0
2009-06-24 09:05:00,4.52705,4.5351,4.52017,4.5351,7140000.0
2009-06-24 09:06:00,4.53241,4.53812,4.5311,4.5311,5630000.0
2009-06-24 09:07:00,4.53668,4.53668,4.52914,4.53529,4140000.0
2009-06-24 09:08:00,4.53478,4.53745,4.52498,4.52913,6760000.0
2009-06-24 09:09:00,4.53208,4.53885,4.53208,4.53625,6750000.0
2009-06-24 09:10:00,4.53503,4.53657,4.53022,4.53336,4880000.0
2009-06-24 09:11:00,4.53014,4.5366,4.53014,4.5366,6760000.0
2009-06-24 09:12:00,4.53216,4.53585,4.53216,4.53356,4510000.0
2009-06-24 09:13:00,4.53574,4.53574,4.52189,4.52189,4510000.0
2009-06-24 09:14:00,4.53469,4.53566,4.52641,4.52641,6750000.0
2009-06-24 09:15:00,4.52812,4.53818,4.52812,4.53645,8250000.0
2009-06-24 09:16:00,4.53522,4.53904,4.52735,4.53825,6760000.0
2009-06-24 09:17:00,4.52809,4.53753,4.52809,4.53595,5260000.0
2009-06-24 09:18:00,4.53477,4.54261,4.52913,4.53833,6380000.0
2009-06-24 09:19:00,4.53498,4.53808,4.52778,4.53674,7130000.0
2009-06-24 09:20:00,4.53619,4.53791,4.52819,4.53593,9010000.0
2009-06-24 09:21:00,4.52633,4.53775,4.52633,4.53217,7880000.0
2009-06-24 09:22:00,4.53637,4.53937,4.52768,4.53488,9010000.0
2009-06-24 09:23:00,4.53543,4.53628,4.52957,4.53424,5630000.0
2009-06-24 09:24:00,4.52684,4.53729,4.52684,4.53343,7130000.0
2009-06-24 09:25:00,4.53294,4.54085,4.52865,4.52865,8250000.0
2009-06-24 09:26:00,4.53852,4.54019,4.53065,4.53548,7880000.0
2009-06-24 09:27:00,4.53848,4.5393,4.52724,4.5393,7510000.0
2009-06-24 09:28:00,4.53771,4.53848,4.53009,4.53768,6000000.0
2009-06-24 09:29:00,4.52845,4.53617,4.52845,4.53143,7500000.0
2009-06-24 09:30:00,4.53087,4.53899,4.53087,4.53443,4890000.0
2009-06-24 09:31:00,4.53447,4.5374,4.52575,4.52984,5260000.0
2009-06-24 09:32:00,4.53597,4.53597,4.53047,4.53581,6380000.0
2009-06-24 09:33:00,4.52615,4.53746,4.52615,4.53662,6750000.0
2009-06-24 09:34:00,4.53151,4.53837,4.53151,4.53527,5250000.0
2009-06-24 09:35:00,4.53484,4.53726,4.53019,4.53572,9010000.0
2009-06-24 09:36:00,4.53301,4.53853,4.5313,4.53765,6380000.0
2009-06-24 09:37:00,4.53411,4.53687,4.52846,4.52846,7510000.0
2009-06-24 09:38:00,4.5359,4.53955,4.53367,4.53805,5260000.0
2009-06-24 09:39:00,4.53171,4.53783,4.52831,4.53553,5250000.0
2009-06-24 09:40:00,4.53621,4.53747,4.52939,4.53013,4510000.0
2009-06-24 09:41:00,4.53771,4.53861,4.52969,4.52969,4510000.0
2009-06-24 09:42:00,4.53076,4.53604,4.52728,4.53065,8630000.0
2009-06-24 09:43:00,4.53595,4.5389,4.52916,4.53726,9380000.0
2009-06-24 09:44:00,4.53622,4.53827,4.53025,4.53487,6000000.0
2009-06-24 09:45:00,4.53215,4.53732,4.52994,4.53732,6010000.0
2009-06-24 09:46:00,4.53392,4.53762,4.53116,4.53433,5270000.0
2009-06-24 09:47:00,4.53317,4.53491,4.52651,4.53265,7500000.0
2009-06-24 09:48:00,4.52386,4.5345,4.52386,4.53443,5260000.0
2009-06-24 09:49:00,4.525,4.53373,4.525,4.53214,6010000.0
2009-06-24 09:50:00,4.5327,4.5354,4.52775,4.5344,4510000.0
2009-06-24 09:51:00,4.52364,4.5343,4.52364,4.5343,5260000.0
2009-06-24 09:52:00,4.53318,4.53625,4.52702,4.53254,7880000.0
2009-06-24 09:53:00,4.52936,4.53387,4.52411,4.53387,6000000.0
2009-06-24 09:54:00,4.53137,4.53527,4.52664,4.53473,5250000.0
2009-06-24 09:55:00,4.53017,4.53629,4.52569,4.53612,5250000.0
2009-06-24 09:56:00,4.53109,4.53581,4.52543,4.53581,6010000.0
2009-06-24 09:57:00,4.53558,4.53558,4.52975,4.53437,6750000.0
2009-06-24 09:58:00,4.53613,4.53664,4.5319,4.53664,5630000.0
2009-06-24 09:59:00,4.53615,4.53742,4.52803,4.52803,6000000.0
2009-06-24 10:00:00,4.53283,4.53794,4.52957,4.53258,8630000.0
2009-06-24 10:01:00,4.53041,4.53796,4.52592,4.52592,9010000.0
2009-06-24 10:02:00,4.53648,4.53648,4.52749,4.53072,7880000.0
2009-06-24 10:03:00,4.53327,4.53514,4.52554,4.53318,6010000.0
2009-06-24 10:04:00,4.52328,4.53373,4.52328,4.53352,6000000.0
2009-06-24 10:05:00,4.53299,4.53605,4.5274,4.53605,6380000.0
2009-06-24 10:06:00,4.53667,4.53667,4.5296,4.53468,5270000.0
2009-06-24 10:07:00,4.53094,4.53408,4.52403,4.52403,4890000.0
2009-06-24 10:08:00,4.53186,4.53607,4.52946,4.53415,6750000.0
2009-06-24 10:09:00,4.52863,4.53382,4.52557,4.53382,5630000.0
2009-06-24 10:10:00,4.53456,4.53471,4.52758,4.53471,7140000.0
2009-06-24 10:11:00,4.53252,4.53433,4.52557,4.53142,7140000.0
2009-06-24 10:12:00,4.53307,4.53377,4.52595,4.53377,5630000.0
2009-06-24 10:13:00,4.52442,4.53294,4.52353,4.52728,9750000.0
2009-06-24 10:14:00,4.52934,4.53457,4.52855,4.53019,5260000.0
2009-06-24 10:15:00,4.53525,4.53525,4.5294,4.53325,5270000.0
2009-06-24 10:16:00,4.53243,4.53691,4.53096,4.53096,5260000.0
2009-06-24 10:17:00,4.53688,4.53751,4.53109,4.53627,6000000.0
2009-06-24 10:18:00,4.53726,4.53726,4.52724,4.5325,8260000.0
2009-06-24 10:19:00,4.53532,4.53732,4.5305,4.53363,6020000.0
2009-06-24 10:20:00,4.53124,4.53741,4.52749,4.53539,8640000.0
2009-06-24 10:21:00,4.53607,4.53638,4.532,4.53466,5630000.0
2009-06-24 10:22:00,4.53059,4.53652,4.53059,4.53652,5630000.0
2009-06-24 10:23:00,4.52968,4.53517,4.52508,4.53201,9750000.0
2009-06-24 10:24:00,4.52996,4.53588,4.52951,4.53505,6010000.0
2009-06-24 10:25:00,4.52933,4.53686,4.52933,4.5368,4140000.0
2009-06-24 10:26:00,4.53174,4.53701,4.53117,4.53556,10130000.0
2009-06-24 10:27:00,4.53579,4.53861,4.53335,4.53861,5640000.0
2009-06-24 10:28:00,4.53316,4.53958,4.52933,4.53804,13130000.0
2009-06-24 10:29:00,4.5394,4.5404,4.53407,4.53407,4880000.0
2009-06-24 10:30:00,4.53881,4.54169,4.53654,4.5406,8640000.0
2009-06-24 10:31:00,4.53089,4.54113,4.53062,4.54036,7130000.0
2009-06-24 10:32:00,4.53332,4.53851,4.52672,4.53405,7510000.0
2009-06-24 10:33:00,4.53391,4.53802,4.53178,4.53215,5250000.0
2009-06-24 10:34:00,4.53572,4.53702,4.52974,4.53702,7130000.0
2009-06-24 10:35:00,4.53619,4.53966,4.53052,4.53221,9390000.0
2009-06-24 10:36:00,4.53868,4.53868,4.52854,4.53459,7130000.0
2009-06-24 10:37:00,4.53844,4.53981,4.53763,4.53918,4880000.0
2009-06-24 10:38:00,4.53997,4.53997,4.53163,4.53505,4510000.0
2009-06-24 10:39:00,4.53821,4.53961,4.53282,4.53961,5250000.0
2009-06-24 10:40:00,4.53219,4.54109,4.52879,4.53748,8630000.0
2009-06-24 10:41:00,4.53799,4.54282,4.5313,4.54105,8260000.0
2009-06-24 10:42:00,4.53869,4.54264,4.53616,4.54011,10130000.0
2009-06-24 10:43:00,4.53888,4.53888,4.53213,4.53762,8630000.0
2009-06-24 10:44:00,4.53342,4.54095,4.53339,4.53484,6380000.0
2009-06-24 10:45:00,4.53549,4.54059,4.53549,4.54059,6000000.0
2009-06-24 10:46:00,4.53982,4.54105,4.53116,4.54105,11260000.0
2009-06-24 10:47:00,4.54229,4.5424,4.53157,4.54119,6380000.0
2009-06-24 10:48:00,4.5306,4.54328,4.5306,4.54095,8250000.0
2009-06-24 10:49:00,4.54041,4.5422,4.53195,4.5422,7140000.0
2009-06-24 10:50:00,4.53696,4.54175,4.53408,4.5377,7880000.0
2009-06-24 10:51:00,4.5362,4.54142,4.53491,4.53491,5250000.0
2009-06-24 10:52:00,4.53713,4.54356,4.53229,4.54099,11260000.0
2009-06-24 10:53:00,4.54418,4.54474,4.53416,4.54474,8630000.0
2009-06-24 10:54:00,4.54315,4.54406,4.54023,4.54363,7500000.0
2009-06-24 10:55:00,4.53888,4.54628,4.5343,4.5343,11250000.0
2009-06-24 10:56:00,4.5407,4.546,4.53416,4.54533,7510000.0
2009-06-24 10:57:00,4.54036,4.54469,4.53466,4.54469,6010000.0
2009-06-24 10:58:00,4.54421,4.54593,4.53556,4.54311,10500000.0
2009-06-24 10:59:00,4.53925,4.5445,4.53363,4.54289,9750000.0
2009-06-24 11:00:00,4.5405,4.54346,4.53286,4.54339,8640000.0
2009-06-24 11:01:00,4.54128,4.54233,4.53761,4.54115,7130000.0
2009-06-24 11:02:00,4.53793,4.53957,4.53423,4.53423,6390000.0
2009-06-24 11:03:00,4.53771,4.54276,4.53061,4.53842,10140000.0
2009-06-24 11:04:00,4.53158,4.53741,4.53158,4.53539,5630000.0
2009-06-24 11:05:00,4.53385,4.54017,4.5289,4.53887,7500000.0
2009-06-24 11:06:00,4.5385,4.54106,4.53506,4.5378,10510000.0
2009-06-24 11:07:00,4.53936,4.54066,4.53015,4.53015,9380000.0
2009-06-24 11:08:00,4.53398,4.54058,4.53341,4.53982,6380000.0
2009-06-24 11:09:00,4.53179,4.53912,4.52973,4.53324,10510000.0
2009-06-24 11:10:00,4.53565,4.53786,4.53144,4.53761,7130000.0
2009-06-24 11:11:00,4.5391,4.53911,4.5312,4.53765,5630000.0
2009-06-24 11:12:00,4.53649,4.53808,4.53002,4.5326,7510000.0
2009-06-24 11:13:00,4.53562,4.53825,4.5246,4.53594,12380000.0
2009-06-24 11:14:00,4.53336,4.53645,4.52459,4.52523,9000000.0
2009-06-24 11:15:00,4.53348,4.53602,4.5279,4.52941,9760000.0
2009-06-24 11:16:00,4.53357,4.53406,4.52542,4.52949,5630000.0
2009-06-24 11:17:00,4.53506,4.53632,4.52359,4.52808,14270000.0
2009-06-24 11:18:00,4.53453,4.53558,4.52476,4.53255,9380000.0
2009-06-24 11:19:00,4.52923,4.53081,4.5164,4.53081,8640000.0
2009-06-24 11:20:00,4.52336,4.53629,4.52336,4.53445,8640000.0
2009-06-24 11:21:00,4.53095,4.53658,4.52288,4.53255,5260000.0
2009-06-24 11:22:00,4.53113,4.53246,4.52044,4.53182,9760000.0
2009-06-24 11:23:00,4.5328,4.5354,4.53117,4.53339,4890000.0
2009-06-24 11:24:00,4.53522,4.53522,4.52249,4.52652,10130000.0
2009-06-24 11:25:00,4.52973,4.53261,4.52927,4.53086,5250000.0
2009-06-24 11:26:00,4.52945,4.52945,4.52467,4.52923,6380000.0
2009-06-24 11:27:00,4.52051,4.53068,4.51913,4.5297,14630000.0
2009-06-24 11:28:00,4.52201,4.53062,4.51705,4.52806,7130000.0
2009-06-24 11:29:00,4.52056,4.52906,4.52056,4.52568,5280000.0
2009-06-24 11:30:00,4.52393,4.52664,4.51835,4.52112,6760000.0
2009-06-24 11:31:00,4.52498,4.52949,4.52331,4.5278,6390000.0
2009-06-24 11:32:00,4.52972,4.53061,4.52341,4.52959,5640000.0
2009-06-24 11:33:00,4.52438,4.53,4.52336,4.52949,4880000.0
2009-06-24 11:34:00,4.52954,4.53071,4.51979,4.52525,8630000.0
2009-06-24 11:35:00,4.52841,4.53147,4.52569,4.53147,5260000.0
2009-06-24 11:36:00,4.53164,4.53241,4.52625,4.53063,7500000.0
2009-06-24 11:37:00,4.52759,4.53294,4.52586,4.53245,5640000.0
2009-06-24 11:38:00,4.53071,4.5356,4.52448,4.5356,5630000.0
2009-06-24 11:39:00,4.53718,4.53718,4.52225,4.53155,4880000.0
2009-06-24 11:40:00,4.53367,4.53418,4.52544,4.5281,9390000.0
2009-06-24 11:41:00,4.53209,4.53209,4.5209,4.52481,7880000.0
2009-06-24 11:42:00,4.52555,4.53099,4.5236,4.52608,7130000.0
2009-06-24 11:43:00,4.52485,4.53094,4.52258,4.52277,5630000.0
2009-06-24 11:44:00,4.5291,4.53092,4.52301,4.53092,6760000.0
2009-06-24 11:45:00,4.52916,4.53198,4.52615,4.53019,4890000.0
2009-06-24 11:46:00,4.52662,4.53284,4.52357,4.53187,5260000.0
2009-06-24 11:47:00,4.53211,4.5325,4.52941,4.53063,9000000.0
2009-06-24 11:48:00,4.53091,4.53453,4.52275,4.53207,8260000.0
2009-06-24 11:49:00,4.52818,4.53129,4.52556,4.52963,6000000.0
2009-06-24 11:50:00,4.52601,4.5322,4.52237,4.53082,5260000.0
2009-06-24 11:51:00,4.5207,4.52949,4.52005,4.52892,7880000.0
2009-06-24 11:52:00,4.52871,4.53057,4.52082,4.5218,9750000.0
2009-06-24 11:53:00,4.52253,4.53215,4.52253,4.52801,4880000.0
2009-06-24 11:54:00,4.53137,4.53527,4.52937,4.52937,7500000.0
2009-06-24 11:55:00,4.53301,4.53442,4.52823,4.53204,6750000.0
2009-06-24 11:56:00,4.53443,4.53578,4.53378,4.53439,5250000.0
2009-06-24 11:57:00,4.53456,4.53618,4.52973,4.53402,8250000.0
2009-06-24 11:58:00,4.5243,4.53717,4.5243,4.52547,6010000.0
2009-06-24 11:59:00,4.53314,4.53684,4.53057,4.5309,6380000.0
2009-06-24 12:00:00,4.53283,4.53627,4.52819,4.52923,6380000.0
2009-06-24 12:01:00,4.53108,4.53108,4.52574,4.526,8260000.0
2009-06-24 12:02:00,4.52161,4.53299,4.52161,4.52751,7500000.0
2009-06-24 12:03:00,4.52635,4.53248,4.52107,4.53115,6010000.0
2009-06-24 12:04:00,4.5274,4.53386,4.5274,4.53306,7900000.0
2009-06-24 12:05:00,4.53487,4.53611,4.52804,4.53311,7500000.0
2009-06-24 12:06:00,4.53386,4.53457,4.52902,4.53427,6010000.0
2009-06-24 12:07:00,4.53089,4.5332,4.52782,4.52782,6000000.0
2009-06-24 12:08:00,4.52934,4.53265,4.52666,4.52791,4890000.0
2009-06-24 12:09:00,4.53174,4.53427,4.52305,4.52581,8260000.0
2009-06-24 12:10:00,4.52897,4.53295,4.52619,4.53235,7130000.0
2009-06-24 12:11:00,4.53138,4.53416,4.52632,4.53224,7130000.0
2009-06-24 12:12:00,4.53312,4.53506,4.52913,4.53275,7130000.0
2009-06-24 12:13:00,4.53481,4.53497,4.52741,4.52896,5630000.0
2009-06-24 12:14:00,4.53343,4.53544,4.52557,4.53544,7890000.0
2009-06-24 12:15:00,4.53403,4.53442,4.52547,4.53442,10140000.0
2009-06-24 12:16:00,4.5335,4.5335,4.52687,4.53049,6750000.0
2009-06-24 12:17:00,4.53057,4.53715,4.53057,4.53715,5250000.0
2009-06-24 12:18:00,4.5369,4.53814,4.53058,4.53511,9760000.0
2009-06-24 12:19:00,4.5366,4.5366,4.52665,4.536,4880000.0
2009-06-24 12:20:00,4.53755,4.53755,4.53303,4.53317,5250000.0
2009-06-24 12:21:00,4.53256,4.5383,4.52681,4.53376,7890000.0
2009-06-24 12:22:00,4.53372,4.53636,4.52518,4.53421,10140000.0
2009-06-24 12:23:00,4.53305,4.53307,4.5258,4.53207,6770000.0
2009-06-24 12:24:00,4.53471,4.53529,4.52473,4.52991,6760000.0
2009-06-24 12:25:00,4.52738,4.53246,4.52738,4.53246,6000000.0
2009-06-24 12:26:00,4.53327,4.53411,4.52779,4.53042,8260000.0
2009-06-24 12:27:00,4.52732,4.53381,4.52731,4.53185,8250000.0
2009-06-24 12:28:00,4.53253,4.53253,4.5264,4.52723,4510000.0
2009-06-24 12:29:00,4.52992,4.53294,4.5248,4.53068,7500000.0
2009-06-24 12:30:00,4.53371,4.53586,4.52698,4.53475,12000000.0
2009-06-24 12:31:00,4.5326,4.53435,4.52441,4.53067,4140000.0
2009-06-24 12:32:00,4.53268,4.53383,4.53085,4.532,6000000.0
2009-06-24 12:33:00,4.52593,4.53149,4.52577,4.52963,5250000.0
2009-06-24 12:34:00,4.52948,4.53238,4.52706,4.53039,7500000.0
2009-06-24 12:35:00,4.53316,4.53369,4.52371,4.5259,6750000.0
2009-06-24 12:36:00,4.52717,4.53239,4.52632,4.52958,6000000.0
2009-06-24 12:37:00,4.53067,4.53165,4.52451,4.53007,5250000.0
2009-06-24 12:38:00,4.53214,4.53327,4.52571,4.53266,6000000.0
2009-06-24 12:39:00,4.53232,4.53386,4.52209,4.52676,12380000.0
2009-06-24 12:40:00,4.52935,4.53351,4.52662,4.53053,7130000.0
2009-06-24 12:41:00,4.53042,4.53042,4.52931,4.5303,4890000.0
2009-06-24 12:42:00,4.52812,4.53221,4.52476,4.52476,5250000.0
2009-06-24 12:43:00,4.52741,4.53175,4.51841,4.53175,9010000.0
2009-06-24 12:44:00,4.53323,4.53323,4.52134,4.53178,8630000.0
2009-06-24 12:45:00,4.53117,4.53127,4.52549,4.52549,4880000.0
2009-06-24 12:46:00,4.52931,4.5298,4.52401,4.5298,6760000.0
2009-06-24 12:47:00,4.5287,4.53178,4.52593,4.52943,7880000.0
2009-06-24 12:48:00,4.53077,4.53103,4.52063,4.52063,7500000.0
2009-06-24 12:49:00,4.52825,4.53183,4.52068,4.52609,7130000.0
2009-06-24 12:50:00,4.5314,4.5323,4.52568,4.53055,8260000.0
2009-06-24 12:51:00,4.52951,4.53202,4.52625,4.53202,5260000.0
2009-06-24 12:52:00,4.53274,4.53454,4.52767,4.53194,7510000.0
2009-06-24 12:53:00,4.53079,4.53217,4.52652,4.52908,4880000.0
2009-06-24 12:54:00,4.53259,4.53358,4.52149,4.52949,5260000.0
2009-06-24 12:55:00,4.52748,4.53238,4.52324,4.53132,6010000.0
2009-06-24 12:56:00,4.52748,4.53372,4.52714,4.52714,5260000.0
2009-06-24 12:57:00,4.53165,4.53297,4.52447,4.52447,9760000.0
2009-06-24 12:58:00,4.53182,4.53182,4.52449,4.52449,5260000.0
2009-06-24 12:59:00,4.53115,4.53132,4.51921,4.53059,9000000.0
2009-06-24 13:00:00,4.53053,4.53061,4.52545,4.52903,4880000.0
2009-06-24 13:01:00,4.52853,4.53115,4.52413,4.52413,12000000.0
2009-06-24 13:02:00,4.5261,4.52792,4.51789,4.5242,10500000.0
2009-06-24 13:03:00,4.53181,4.53185,4.52149,4.53105,7900000.0
2009-06-24 13:04:00,4.52729,4.53232,4.52208,4.53083,8630000.0
2009-06-24 13:05:00,4.52971,4.53121,4.52618,4.53057,6760000.0
2009-06-24 13:06:00,4.52501,4.53128,4.51886,4.53058,8650000.0
2009-06-24 13:07:00,4.53035,4.53035,4.52323,4.52615,7130000.0
2009-06-24 13:08:00,4.53123,4.53123,4.52539,4.52636,5640000.0
2009-06-24 13:09:00,4.51779,4.53081,4.51779,4.52342,6000000.0
2009-06-24 13:10:00,4.52908,4.53002,4.52056,4.52658,3770000.0
2009-06-24 13:11:00,4.52556,4.52999,4.52402,4.52871,4890000.0
2009-06-24 13:12:00,4.52813,4.53103,4.52134,4.52935,7500000.0
2009-06-24 13:13:00,4.53033,4.5309,4.52016,4.52991,7510000.0
2009-06-24 13:14:00,4.53029,4.53075,4.52546,4.52618,7500000.0
2009-06-24 13:15:00,4.52957,4.52957,4.51686,4.52762,6760000.0
2009-06-24 13:16:00,4.52458,4.52776,4.52409,4.52409,5260000.0
2009-06-24 13:17:00,4.52638,4.52644,4.51684,4.52126,6010000.0
2009-06-24 13:18:00,4.5231,4.52844,4.52214,4.524,5250000.0
2009-06-24 13:19:00,4.52431,4.5286,4.52083,4.52258,5260000.0
2009-06-24 13:20:00,4.52308,4.52782,4.52308,4.5235,6760000.0
2009-06-24 13:21:00,4.52848,4.52848,4.51525,4.52797,6760000.0
2009-06-24 13:22:00,4.52347,4.52806,4.51858,4.52806,6760000.0
2009-06-24 13:23:00,4.52821,4.52882,4.52096,4.52786,6010000.0
2009-06-24 13:24:00,4.52555,4.52636,4.52003,4.52473,7510000.0
2009-06-24 13:25:00,4.52569,4.52569,4.51511,4.5166,9010000.0
2009-06-24 13:26:00,4.51926,4.52659,4.51589,4.52286,6770000.0
2009-06-24 13:27:00,4.51742,4.52387,4.51312,4.51698,9010000.0
2009-06-24 13:28:00,4.52051,4.52438,4.51507,4.51762,7510000.0
2009-06-24 13:29:00,4.51635,4.52644,4.51635,4.5248,6760000.0
2009-06-24 13:30:00,4.52702,4.53226,4.5178,4.52773,9010000.0
2009-06-24 13:31:00,4.52555,4.53832,4.5198,4.53779,10500000.0
2009-06-24 13:32:00,4.53356,4.53546,4.52633,4.53341,7880000.0
2009-06-24 13:33:00,4.52897,4.53414,4.52056,4.53142,5630000.0
2009-06-24 13:34:00,4.53603,4.53689,4.52398,4.52834,7130000.0
2009-06-24 13:35:00,4.53576,4.53902,4.53062,4.53062,8630000.0
2009-06-24 13:36:00,4.53131,4.53312,4.52194,4.5316,8260000.0
2009-06-24 13:37:00,4.52818,4.53687,4.52818,4.53191,6770000.0
2009-06-24 13:38:00,4.53065,4.53277,4.52472,4.53213,7130000.0
2009-06-24 13:39:00,4.53353,4.53504,4.52726,4.53366,6380000.0
2009-06-24 13:40:00,4.53334,4.53343,4.52417,4.52683,3380000.0
2009-06-24 13:41:00,4.52778,4.53291,4.51951,4.52816,5250000.0
2009-06-24 13:42:00,4.52984,4.5318,4.52407,4.5305,8640000.0
2009-06-24 13:43:00,4.52765,4.53337,4.52765,4.53128,5630000.0
2009-06-24 13:44:00,4.5323,4.5323,4.52304,4.52702,4880000.0
2009-06-24 13:45:00,4.52998,4.53318,4.51871,4.51871,7500000.0
2009-06-24 13:46:00,4.53609,4.53634,4.52792,4.53231,5630000.0
2009-06-24 13:47:00,4.52872,4.53118,4.52063,4.53007,5250000.0
2009-06-24 13:48:00,4.53312,4.53312,4.52017,4.52949,6380000.0
2009-06-24 13:49:00,4.52449,4.53102,4.51922,4.52572,10500000.0
2009-06-24 13:50:00,4.52525,4.53268,4.52456,4.5315,5260000.0
2009-06-24 13:51:00,4.52853,4.53245,4.51876,4.53245,5260000.0
2009-06-24 13:52:00,4.52247,4.53039,4.52163,4.52883,5250000.0
2009-06-24 13:53:00,4.52683,4.53008,4.51674,4.52153,9390000.0
2009-06-24 13:54:00,4.52528,4.52981,4.51562,4.52206,8650000.0
2009-06-24 13:55:00,4.52379,4.52845,4.5193,4.52507,5270000.0
2009-06-24 13:56:00,4.52964,4.53043,4.51913,4.5245,6380000.0
2009-06-24 13:57:00,4.5305,4.53051,4.51922,4.51922,4880000.0
2009-06-24 13:58:00,4.52381,4.53082,4.52381,4.53054,5630000.0
2009-06-24 13:59:00,4.52924,4.52924,4.51939,4.52769,6760000.0
2009-06-24 14:00:00,4.52784,4.53037,4.51843,4.52787,9760000.0
2009-06-24 14:01:00,4.52191,4.52874,4.51823,4.52482,9390000.0
2009-06-24 14:02:00,4.53098,4.53144,4.52082,4.52837,8270000.0
2009-06-24 14:03:00,4.52255,4.53143,4.52255,4.53064,7130000.0
2009-06-24 14:04:00,4.5301,4.53053,4.52187,4.52718,9760000.0
2009-06-24 14:05:00,4.52827,4.52827,4.5225,4.52307,7130000.0
2009-06-24 14:06:00,4.52516,4.52847,4.51844,4.52729,8250000.0
2009-06-24 14:07:00,4.52265,4.52711,4.51962,4.51962,6380000.0
2009-06-24 14:08:00,4.52852,4.52852,4.51573,4.51573,8250000.0
2009-06-24 14:09:00,4.52244,4.52704,4.52096,4.52334,7140000.0
2009-06-24 14:10:00,4.51849,4.52702,4.51584,4.52685,9380000.0
2009-06-24 14:11:00,4.51799,4.52784,4.51799,4.52716,9010000.0
2009-06-24 14:12:00,4.52768,4.52768,4.51661,4.52131,6760000.0
2009-06-24 14:13:00,4.52696,4.52696,4.52177,4.52186,5630000.0
2009-06-24 14:14:00,4.52709,4.52709,4.51722,4.5248,6390000.0
2009-06-24 14:15:00,4.52179,4.52809,4.52179,4.52805,7140000.0
2009-06-24 14:16:00,4.52198,4.52782,4.5212,4.52776,6750000.0
2009-06-24 14:17:00,4.52138,4.5281,4.51979,4.524,5630000.0
2009-06-24 14:18:00,4.5257,4.52645,4.5187,4.52599,6000000.0
2009-06-24 14:19:00,4.52153,4.52326,4.51793,4.52326,7880000.0
2009-06-24 14:20:00,4.52231,4.52657,4.51885,4.52462,9760000.0
2009-06-24 14:21:00,4.52144,4.5295,4.51977,4.52207,6760000.0
2009-06-24 14:22:00,4.52058,4.52807,4.51505,4.51908,8640000.0
2009-06-24 14:23:00,4.52879,4.52988,4.52499,4.52777,7520000.0
2009-06-24 14:24:00,4.5314,4.5314,4.52153,4.5301,7890000.0
2009-06-24 14:25:00,4.52595,4.53048,4.52096,4.52551,8270000.0
2009-06-24 14:26:00,4.53002,4.53188,4.52428,4.52896,9020000.0
2009-06-24 14:27:00,4.52987,4.53195,4.52122,4.52486,8630000.0
2009-06-24 14:28:00,4.52799,4.53092,4.52431,4.52792,5250000.0
2009-06-24 14:29:00,4.5327,4.5327,4.52293,4.52803,12750000.0
2009-06-24 14:30:00,4.5311,4.53406,4.52361,4.5261,8250000.0
2009-06-24 14:31:00,4.52729,4.53122,4.52179,4.52659,5260000.0
2009-06-24 14:32:00,4.52801,4.52838,4.52537,4.52653,5250000.0
2009-06-24 14:33:00,4.52654,4.53048,4.52048,4.52582,8250000.0
2009-06-24 14:34:00,4.52631,4.52631,4.51648,4.52274,5630000.0
2009-06-24 14:35:00,4.52404,4.52421,4.51495,4.51956,6010000.0
2009-06-24 14:36:00,4.52499,4.52598,4.51558,4.52075,6750000.0
2009-06-24 14:37:00,4.52408,4.52645,4.52233,4.52461,5630000.0
2009-06-24 14:38:00,4.51598,4.52419,4.51598,4.52157,7500000.0
2009-06-24 14:39:00,4.52489,4.5257,4.51582,4.52507,6000000.0
2009-06-24 14:40:00,4.51416,4.52421,4.51416,4.51706,6010000.0
2009-06-24 14:41:00,4.52589,4.52644,4.51284,4.52089,6750000.0
2009-06-24 14:42:00,4.5265,4.5265,4.51715,4.51715,5630000.0
2009-06-24 14:43:00,4.52052,4.52731,4.51712,4.51969,7130000.0
2009-06-24 14:44:00,4.52863,4.52863,4.52245,4.52315,5250000.0
2009-06-24 14:45:00,4.52224,4.52776,4.51486,4.52189,6760000.0
2009-06-24 14:46:00,4.52865,4.52865,4.51631,4.52513,6000000.0
2009-06-24 14:47:00,4.52622,4.52757,4.51301,4.5193,7510000.0
2009-06-24 14:48:00,4.5228,4.5256,4.51877,4.52271,10510000.0
2009-06-24 14:49:00,4.51805,4.52226,4.50978,4.51784,7880000.0
2009-06-24 14:50:00,4.52402,4.52705,4.51397,4.52681,8250000.0
2009-06-24 14:51:00,4.52188,4.5271,4.52032,4.52504,8270000.0
2009-06-24 14:52:00,4.51998,4.52445,4.51565,4.51965,5260000.0
2009-06-24 14:53:00,4.52435,4.52745,4.51945,4.52501,7510000.0
2009-06-24 14:54:00,4.52452,4.52816,4.51873,4.52816,9760000.0
2009-06-24 14:55:00,4.52754,4.53077,4.51997,4.52951,8630000.0
2009-06-24 14:56:00,4.52999,4.53191,4.52406,4.53034,6380000.0
2009-06-24 14:57:00,4.52466,4.53159,4.51997,4.52888,6380000.0
2009-06-24 14:58:00,4.52762,4.52924,4.52326,4.52329,6750000.0
2009-06-24 14:59:00,4.52231,4.52712,4.51542,4.52084,10890000.0
2009-06-24 15:00:00,4.52652,4.52783,4.52072,4.5231,7130000.0
2009-06-24 15:01:00,4.52549,4.52645,4.51955,4.521,6750000.0
2009-06-24 15:02:00,4.51695,4.52772,4.51695,4.5272,7500000.0
2009-06-24 15:03:00,4.52365,4.52603,4.51949,4.52043,12760000.0
2009-06-24 15:04:00,4.52076,4.52858,4.51592,4.52175,6380000.0
2009-06-24 15:05:00,4.52534,4.52724,4.52062,4.52724,7880000.0
2009-06-24 15:06:00,4.52645,4.52645,4.52123,4.52566,5630000.0
2009-06-24 15:07:00,4.52637,4.52739,4.51711,4.5255,4880000.0
2009-06-24 15:08:00,4.52334,4.52912,4.51932,4.51932,8640000.0
2009-06-24 15:09:00,4.52723,4.52992,4.52187,4.52651,8260000.0
2009-06-24 15:10:00,4.52816,4.52816,4.52061,4.52679,8630000.0
2009-06-24 15:11:00,4.52061,4.52965,4.5178,4.52569,10500000.0
2009-06-24 15:12:00,4.53025,4.5306,4.5241,4.52962,6750000.0
2009-06-24 15:13:00,4.52533,4.52898,4.52016,4.52293,6380000.0
2009-06-24 15:14:00,4.5285,4.53503,4.52364,4.52364,5250000.0
2009-06-24 15:15:00,4.52591,4.53177,4.52236,4.52799,6010000.0
2009-06-24 15:16:00,4.52829,4.53015,4.52439,4.5297,8260000.0
2009-06-24 15:17:00,4.53126,4.53126,4.52428,4.52889,6000000.0
2009-06-24 15:18:00,4.52521,4.52937,4.52507,4.52745,7510000.0
2009-06-24 15:19:00,4.53068,4.53068,4.51865,4.5281,9000000.0
2009-06-24 15:20:00,4.52844,4.53185,4.52491,4.53152,4880000.0
2009-06-24 15:21:00,4.52759,4.53256,4.52625,4.52834,6760000.0
2009-06-24 15:22:00,4.52145,4.53157,4.52145,4.53066,7880000.0
2009-06-24 15:23:00,4.53057,4.53169,4.52105,4.53144,7500000.0
2009-06-24 15:24:00,4.52649,4.53141,4.52065,4.5307,6760000.0
2009-06-24 15:25:00,4.52198,4.531,4.52198,4.52437,5630000.0
2009-06-24 15:26:00,4.5298,4.53165,4.52561,4.52777,9000000.0
2009-06-24 15:27:00,4.53134,4.53285,4.5248,4.52955,13130000.0
2009-06-24 15:28:00,4.5288,4.53094,4.52406,4.52638,8630000.0
2009-06-24 15:29:00,4.52826,4.52826,4.51761,4.52675,10140000.0
2009-06-24 15:30:00,4.52613,4.53144,4.52535,4.53123,5650000.0
2009-06-24 15:31:00,4.52972,4.52979,4.52047,4.52979,7880000.0
2009-06-24 15:32:00,4.52972,4.53308,4.5223,4.52785,6760000.0
2009-06-24 15:33:00,4.52649,4.53154,4.52134,4.53048,10880000.0
2009-06-24 15:34:00,4.52857,4.53251,4.52007,4.52852,7500000.0
2009-06-24 15:35:00,4.53211,4.53456,4.52419,4.53183,6760000.0
2009-06-24 15:36:00,4.53223,4.53338,4.51998,4.52713,6000000.0
2009-06-24 15:37:00,4.53214,4.53214,4.52222,4.5301,5260000.0
2009-06-24 15:38:00,4.53138,4.53211,4.52236,4.52685,7880000.0
2009-06-24 15:39:00,4.52661,4.53201,4.52038,4.52743,7880000.0
2009-06-24 15:40:00,4.5233,4.53244,4.52196,4.52366,6000000.0
2009-06-24 15:41:00,4.52457,4.53099,4.52132,4.52961,7140000.0
2009-06-24 15:42:00,4.52862,4.52919,4.52216,4.52892,6750000.0
2009-06-24 15:43:00,4.52852,4.53047,4.52433,4.52637,7520000.0
2009-06-24 15:44:00,4.5296,4.5296,4.52279,4.52279,4880000.0
2009-06-24 15:45:00,4.52294,4.53066,4.52294,4.52703,5250000.0
2009-06-24 15:46:00,4.52834,4.5292,4.52256,4.52256,4890000.0
2009-06-24 15:47:00,4.52608,4.52958,4.52273,4.52429,6750000.0
2009-06-24 15:48:00,4.52817,4.52943,4.51861,4.5289,10140000.0
2009-06-24 15:49:00,4.52873,4.52873,4.51515,4.51515,10890000.0
2009-06-24 15:50:00,4.52879,4.52879,4.51797,4.52395,6390000.0
2009-06-24 15:51:00,4.52277,4.52736,4.51895,4.52354,6390000.0
2009-06-24 15:52:00,4.51872,4.52495,4.51561,4.52495,4510000.0
2009-06-24 15:53:00,4.52012,4.52688,4.51755,4.51755,7890000.0
2009-06-24 15:54:00,4.5235,4.52707,4.51648,4.52677,4880000.0
2009-06-24 15:55:00,4.52582,4.52657,4.51721,4.52378,6380000.0
2009-06-24 15:56:00,4.52333,4.5256,4.51796,4.52433,6380000.0
2009-06-24 15:57:00,4.52498,4.52498,4.51868,4.52042,4880000.0
2009-06-24 15:58:00,4.52001,4.52588,4.52001,4.52019,4880000.0
2009-06-24 15:59:00,4.52357,4.52357,4.5129,4.52203,6760000.0
2009-06-24 16:00:00,4.5234,4.5234,4.51109,4.51109,5260000.0
2009-06-24 16:01:00,4.51528,4.51883,4.50805,4.51883,7140000.0
2009-06-24 16:02:00,4.51286,4.51908,4.51247,4.51885,9760000.0
2009-06-24 16:03:00,4.51972,4.521,4.51695,4.51881,4510000.0
2009-06-24 16:04:00,4.5208,4.52186,4.51134,4.51978,9760000.0
2009-06-24 16:05:00,4.51157,4.51957,4.51157,4.51957,5260000.0
2009-06-24 16:06:00,4.51843,4.51843,4.51187,4.51193,8260000.0
2009-06-24 16:07:00,4.51646,4.51818,4.50781,4.51619,8250000.0
2009-06-24 16:08:00,4.51674,4.51878,4.50789,4.51656,7880000.0
2009-06-24 16:09:00,4.51795,4.51986,4.51224,4.51472,6750000.0
2009-06-24 16:10:00,4.5186,4.52018,4.51101,4.51732,6750000.0
2009-06-24 16:11:00,4.5193,4.5193,4.51158,4.51793,5250000.0
2009-06-24 16:12:00,4.51862,4.51894,4.51423,4.51742,7130000.0
2009-06-24 16:13:00,4.51367,4.51903,4.50821,4.50821,13500000.0
2009-06-24 16:14:00,4.51573,4.51758,4.50904,4.51612,9010000.0
2009-06-24 16:15:00,4.51298,4.51707,4.50795,4.51586,6010000.0
2009-06-24 16:16:00,4.50792,4.51414,4.50259,4.51361,7880000.0
2009-06-24 16:17:00,4.51372,4.51459,4.50657,4.51459,5250000.0
2009-06-24 16:18:00,4.51519,4.51519,4.50538,4.51462,9000000.0
2009-06-24 16:19:00,4.51281,4.51482,4.50608,4.50608,5260000.0
2009-06-24 16:20:00,4.50573,4.5108,4.5026,4.50876,7880000.0
2009-06-24 16:21:00,4.50857,4.50857,4.49669,4.50438,9000000.0
2009-06-24 16:22:00,4.50884,4.50895,4.4988,4.50819,7510000.0
2009-06-24 16:23:00,4.50665,4.50692,4.49633,4.50306,8640000.0
2009-06-24 16:24:00,4.50005,4.50828,4.50005,4.50451,11260000.0
2009-06-24 16:25:00,4.50579,4.50988,4.50303,4.50608,5640000.0
2009-06-24 16:26:00,4.50178,4.5133,4.50178,4.51214,10510000.0
2009-06-24 16:27:00,4.51169,4.51238,4.50565,4.51238,4140000.0
2009-06-24 16:28:00,4.51105,4.51361,4.50542,4.51109,8250000.0
2009-06-24 16:29:00,4.50938,4.51082,4.50496,4.5062,6380000.0
2009-06-24 16:30:00,4.50557,4.51177,4.50443,4.51135,7880000.0
2009-06-24 16:31:00,4.511,4.511,4.5074,4.5074,6380000.0
2009-06-24 16:32:00,4.50901,4.50901,4.5076,4.5076,4880000.0
2009-06-24 16:33:00,4.50844,4.50844,4.49829,4.5064,5630000.0
2009-06-24 16:34:00,4.50369,4.51064,4.50208,4.51064,6380000.0
2009-06-24 16:35:00,4.51076,4.51352,4.50733,4.51266,11630000.0
2009-06-24 16:36:00,4.50128,4.50977,4.50128,4.50251,7130000.0
2009-06-24 16:37:00,4.50831,4.51216,4.50752,4.51098,9000000.0
2009-06-24 16:38:00,4.5078,4.51169,4.50358,4.51169,8630000.0
2009-06-24 16:39:00,4.50744,4.51328,4.50251,4.51243,6760000.0
2009-06-24 16:40:00,4.51217,4.51251,4.50612,4.51028,4890000.0
2009-06-24 16:41:00,4.50617,4.51368,4.50617,4.50783,6390000.0
2009-06-24 16:42:00,4.51003,4.51065,4.50284,4.50373,6750000.0
2009-06-24 16:43:00,4.51187,4.51277,4.50364,4.51099,7500000.0
2009-06-24 16:44:00,4.5043,4.50998,4.50429,4.50465,6010000.0
2009-06-24 16:45:00,4.51285,4.51285,4.50396,4.50454,6010000.0
2009-06-24 16:46:00,4.50917,4.50998,4.50418,4.50461,6760000.0
2009-06-24 16:47:00,4.50665,4.51269,4.50665,4.51269,5630000.0
2009-06-24 16:48:00,4.51179,4.51455,4.50726,4.51358,6750000.0
2009-06-24 16:49:00,4.50785,4.51246,4.50674,4.51246,5630000.0
2009-06-24 16:50:00,4.5084,4.5132,4.50401,4.50401,5250000.0
2009-06-24 16:51:00,4.51347,4.51492,4.50161,4.51492,9010000.0
2009-06-24 16:52:00,4.50862,4.51293,4.50049,4.50781,4890000.0
2009-06-24 16:53:00,4.5115,4.5129,4.50477,4.50773,9390000.0
2009-06-24 16:54:00,4.50963,4.51297,4.50221,4.50221,5630000.0
2009-06-24 16:55:00,4.51249,4.51317,4.50694,4.50731,10510000.0
2009-06-24 16:56:00,4.50094,4.51319,4.50094,4.51248,9010000.0
2009-06-24 16:57:00,4.51196,4.51196,4.5069,4.51012,5250000.0
2009-06-24 16:58:00,4.50916,4.50997,4.49851,4.50581,6010000.0
2009-06-24 16:59:00,4.50621,4.51124,4.50283,4.51124,6760000.0
2009-06-24 17:00:00,4.50754,4.51228,4.50283,4.51223,4890000.0
2009-06-24 17:01:00,4.50742,4.51333,4.50581,4.50581,5630000.0
2009-06-24 17:02:00,4.51509,4.51834,4.505,4.505,5250000.0
2009-06-24 17:03:00,4.51965,4.52306,4.5106,4.51722,8260000.0
2009-06-24 17:04:00,4.51695,4.52088,4.51435,4.52064,7140000.0
2009-06-24 17:05:00,4.51912,4.51912,4.513,4.513,6750000.0
2009-06-24 17:06:00,4.51701,4.51743,4.51018,4.51018,6000000.0
2009-06-24 17:07:00,4.51517,4.51787,4.51318,4.51592,8250000.0
2009-06-24 17:08:00,4.51046,4.51584,4.51029,4.51174,6000000.0
2009-06-24 17:09:00,4.51262,4.51613,4.50445,4.51025,6750000.0
2009-06-24 17:10:00,4.5108,4.51494,4.50745,4.5087,6760000.0
2009-06-24 17:11:00,4.50948,4.51476,4.50889,4.51339,7880000.0
2009-06-24 17:12:00,4.51445,4.51635,4.50738,4.51559,8260000.0
2009-06-24 17:13:00,4.51449,4.5162,4.5045,4.51362,6760000.0
2009-06-24 17:14:00,4.51328,4.51579,4.50441,4.50441,5260000.0
2009-06-24 17:15:00,4.50982,4.5143,4.50648,4.51259,9010000.0
2009-06-24 17:16:00,4.50887,4.51727,4.50887,4.51104,4880000.0
2009-06-24 17:17:00,4.5072,4.51794,4.5072,4.51474,6380000.0
2009-06-24 17:18:00,4.51014,4.52111,4.50408,4.51794,8260000.0
2009-06-24 17:19:00,4.51183,4.51432,4.50738,4.511,5630000.0
2009-06-24 17:20:00,4.51585,4.51628,4.50962,4.50962,7500000.0
2009-06-24 17:21:00,4.51266,4.51473,4.50791,4.50995,8250000.0
2009-06-24 17:22:00,4.51486,4.51579,4.51016,4.51503,7890000.0
2009-06-24 17:23:00,4.51229,4.51495,4.50863,4.51477,6010000.0
2009-06-24 17:24:00,4.51488,4.51842,4.50755,4.5128,8630000.0
2009-06-24 17:25:00,4.51151,4.51587,4.50923,4.51019,6380000.0
2009-06-24 17:26:00,4.51491,4.51719,4.50989,4.51701,8630000.0
2009-06-24 17:27:00,4.5127,4.51825,4.50583,4.51054,10880000.0
2009-06-24 17:28:00,4.51462,4.5164,4.51028,4.51389,9380000.0
2009-06-24 17:29:00,4.50621,4.5166,4.50508,4.50889,10500000.0
2009-06-24 17:30:00,4.51371,4.51606,4.50479,4.51219,8250000.0
2009-06-24 17:31:00,4.51294,4.51567,4.50932,4.51526,9390000.0
2009-06-24 17:32:00,4.50804,4.51759,4.5048,4.5048,4880000.0
2009-06-24 17:33:00,4.51331,4.51438,4.50834,4.51371,6000000.0
2009-06-24 17:34:00,4.50539,4.51418,4.50253,4.51418,6010000.0
2009-06-24 17:35:00,4.5163,4.5163,4.50878,4.51554,7130000.0
2009-06-24 17:36:00,4.51674,4.51686,4.5077,4.51686,4520000.0
2009-06-24 17:37:00,4.50898,4.51703,4.50898,4.51531,6010000.0
2009-06-24 17:38:00,4.50773,4.51642,4.50773,4.50777,7150000.0
2009-06-24 17:39:00,4.51237,4.51776,4.50917,4.51604,6750000.0
2009-06-24 17:40:00,4.50995,4.51801,4.50604,4.51425,7880000.0
2009-06-24 17:41:00,4.51526,4.51619,4.511,4.51591,6390000.0
2009-06-24 17:42:00,4.51532,4.51653,4.5109,4.51542,5250000.0
2009-06-24 17:43:00,4.50479,4.51537,4.50479,4.5069,9760000.0
2009-06-24 17:44:00,4.51715,4.51948,4.51157,4.51345,7130000.0
2009-06-24 17:45:00,4.51582,4.51698,4.50922,4.50922,10880000.0
2009-06-24 17:46:00,4.51328,4.51513,4.50271,4.50608,9010000.0
2009-06-24 17:47:00,4.51186,4.51762,4.50688,4.51139,6750000.0
2009-06-24 17:48:00,4.51614,4.51634,4.50181,4.51111,4510000.0
2009-06-24 17:49:00,4.51462,4.51636,4.50833,4.51252,9380000.0
2009-06-24 17:50:00,4.51636,4.51962,4.51496,4.51962,6750000.0
2009-06-24 17:51:00,4.51795,4.51795,4.51217,4.51399,5630000.0
2009-06-24 17:52:00,4.51894,4.51894,4.51039,4.5172,6380000.0
2009-06-24 17:53:00,4.51737,4.51882,4.5103,4.51644,9760000.0
2009-06-24 17:54:00,4.51274,4.51827,4.51189,4.517,7130000.0
2009-06-24 17:55:00,4.51501,4.51767,4.50683,4.51512,8250000.0
2009-06-24 17:56:00,4.5166,4.5166,4.50651,4.51079,5250000.0
2009-06-24 17:57:00,4.51669,4.52317,4.50699,4.50699,10140000.0
2009-06-24 17:58:00,4.50753,4.52649,4.50753,4.52216,13130000.0
2009-06-24 17:59:00,4.5169,4.53124,4.51673,4.51977,9750000.0
2009-06-24 18:00:00,4.5201,4.52894,4.51203,4.52521,8640000.0
2009-06-24 18:01:00,4.52416,4.52569,4.51833,4.51953,5250000.0
2009-06-24 18:02:00,4.51753,4.52659,4.51175,4.51575,7880000.0
2009-06-24 18:03:00,4.5232,4.52512,4.51287,4.52145,7500000.0
2009-06-24 18:04:00,4.51815,4.5201,4.51356,4.51356,5250000.0
2009-06-24 18:05:00,4.52375,4.52741,4.52026,4.52026,5630000.0
2009-06-24 18:06:00,4.5219,4.52578,4.51355,4.51801,10140000.0
2009-06-24 18:07:00,4.51909,4.52582,4.51462,4.51462,10130000.0
2009-06-24 18:08:00,4.5237,4.52679,4.51832,4.52537,4880000.0
2009-06-24 18:09:00,4.52331,4.52792,4.51504,4.52143,11260000.0
2009-06-24 18:10:00,4.52112,4.52374,4.51158,4.51979,6380000.0
2009-06-24 18:11:00,4.52096,4.5223,4.50618,4.51406,7130000.0
2009-06-24 18:12:00,4.51238,4.52376,4.51238,4.51502,6000000.0
2009-06-24 18:13:00,4.52189,4.5242,4.51115,4.51115,5250000.0
2009-06-24 18:14:00,4.5202,4.52645,4.51946,4.52645,5630000.0
2009-06-24 18:15:00,4.52725,4.52725,4.51413,4.51485,6750000.0
2009-06-24 18:16:00,4.51475,4.52552,4.51475,4.51952,6750000.0
2009-06-24 18:17:00,4.52052,4.52732,4.51529,4.52315,9380000.0
2009-06-24 18:18:00,4.52263,4.52666,4.51378,4.52622,5260000.0
2009-06-24 18:19:00,4.52937,4.53022,4.52067,4.52777,8260000.0
2009-06-24 18:20:00,4.52716,4.52829,4.5221,4.5239,5270000.0
2009-06-24 18:21:00,4.52348,4.52562,4.51703,4.52066,5250000.0
2009-06-24 18:22:00,4.51582,4.52597,4.51582,4.52597,6380000.0
2009-06-24 18:23:00,4.5256,4.52681,4.51953,4.52218,8260000.0
2009-06-24 18:24:00,4.51884,4.52895,4.51741,4.52142,7130000.0
2009-06-24 18:25:00,4.52681,4.527,4.51716,4.52415,7880000.0
2009-06-24 18:26:00,4.52116,4.52747,4.52116,4.52361,4880000.0
2009-06-24 18:27:00,4.52376,4.52766,4.51696,4.52531,9000000.0
2009-06-24 18:28:00,4.51385,4.52935,4.51385,4.51951,6760000.0
2009-06-24 18:29:00,4.51589,4.52561,4.51589,4.51784,8260000.0
2009-06-24 18:30:00,4.52375,4.52842,4.51738,4.51932,6750000.0
2009-06-24 18:31:00,4.5178,4.52223,4.51292,4.52223,7880000.0
2009-06-24 18:32:00,4.52202,4.52366,4.51382,4.51382,6390000.0
2009-06-24 18:33:00,4.5137,4.52699,4.51162,4.52321,11270000.0
2009-06-24 18:34:00,4.52293,4.52963,4.52231,4.52458,8640000.0
2009-06-24 18:35:00,4.5297,4.53192,4.52535,4.52535,5630000.0
2009-06-24 18:36:00,4.52375,4.52717,4.51716,4.52717,8260000.0
2009-06-24 18:37:00,4.52379,4.53216,4.52379,4.53093,8260000.0
2009-06-24 18:38:00,4.52881,4.52915,4.5213,4.52363,5630000.0
2009-06-24 18:39:00,4.52826,4.52896,4.51777,4.52896,7890000.0
2009-06-24 18:40:00,4.52791,4.52832,4.51659,4.51959,10520000.0
2009-06-24 18:41:00,4.52206,4.52471,4.50877,4.51558,9000000.0
2009-06-24 18:42:00,4.51521,4.52568,4.50965,4.51636,10130000.0
2009-06-24 18:43:00,4.51323,4.51967,4.50798,4.51662,15010000.0
2009-06-24 18:44:00,4.51045,4.5144,4.5054,4.51196,8640000.0
2009-06-24 18:45:00,4.51617,4.51763,4.50683,4.51669,5640000.0
2009-06-24 18:46:00,4.51572,4.51699,4.50704,4.51199,5250000.0
2009-06-24 18:47:00,4.51378,4.51378,4.50805,4.51098,6380000.0
2009-06-24 18:48:00,4.51299,4.51299,4.50292,4.50292,4880000.0
2009-06-24 18:49:00,4.50683,4.5142,4.50187,4.51086,8630000.0
2009-06-24 18:50:00,4.51141,4.51351,4.50648,4.50648,7890000.0
2009-06-24 18:51:00,4.51105,4.51356,4.50641,4.50982,8260000.0
2009-06-24 18:52:00,4.5062,4.51936,4.5062,4.5151,7130000.0
2009-06-24 18:53:00,4.50598,4.5132,4.50307,4.51094,7880000.0
2009-06-24 18:54:00,4.51022,4.51286,4.5053,4.51146,8630000.0
2009-06-24 18:55:00,4.51287,4.51287,4.5024,4.51232,7880000.0
2009-06-24 18:56:00,4.51259,4.51431,4.50342,4.51164,9010000.0
2009-06-24 18:57:00,4.51337,4.51337,4.5044,4.51214,5630000.0
2009-06-24 18:58:00,4.51151,4.51264,4.50342,4.51235,6750000.0
2009-06-24 18:59:00,4.51218,4.51375,4.50539,4.51158,6010000.0
2009-06-24 19:00:00,4.51451,4.51451,4.50288,4.50665,6750000.0
2009-06-24 19:01:00,4.51209,4.51504,4.50391,4.51488,6000000.0
2009-06-24 19:02:00,4.50125,4.51431,4.50125,4.5131,5260000.0
2009-06-24 19:03:00,4.51359,4.51494,4.50856,4.51494,5250000.0
2009-06-24 19:04:00,4.5105,4.5145,4.50407,4.51381,6750000.0
2009-06-24 19:05:00,4.51337,4.51486,4.50582,4.51423,8260000.0
2009-06-24 19:06:00,4.50927,4.51503,4.50518,4.51157,10510000.0
2009-06-24 19:07:00,4.51197,4.51586,4.50559,4.50893,9380000.0
2009-06-24 19:08:00,4.51338,4.51502,4.50578,4.51481,5250000.0
2009-06-24 19:09:00,4.5139,4.51416,4.50504,4.50956,6380000.0
2009-06-24 19:10:00,4.50984,4.51431,4.50285,4.51431,5640000.0
2009-06-24 19:11:00,4.51077,4.51379,4.50627,4.5083,8250000.0
2009-06-24 19:12:00,4.51205,4.51448,4.50961,4.51275,4880000.0
2009-06-24 19:13:00,4.50843,4.51443,4.50472,4.50472,10130000.0
2009-06-24 19:14:00,4.51447,4.51492,4.51079,4.51492,4510000.0
2009-06-24 19:15:00,4.51318,4.51393,4.50256,4.5119,6760000.0
2009-06-24 19:16:00,4.51292,4.51631,4.50909,4.51455,6390000.0
2009-06-24 19:17:00,4.51125,4.51442,4.50734,4.50734,5650000.0
2009-06-24 19:18:00,4.51297,4.51501,4.5091,4.51501,6380000.0
2009-06-24 19:19:00,4.51011,4.51504,4.50487,4.51226,5260000.0
2009-06-24 19:20:00,4.514,4.51528,4.50471,4.51246,7880000.0
2009-06-24 19:21:00,4.51204,4.51472,4.50671,4.50825,6000000.0
2009-06-24 19:22:00,4.51126,4.51349,4.5083,4.51123,7510000.0
2009-06-24 19:23:00,4.51413,4.51413,4.50986,4.51179,7130000.0
2009-06-24 19:24:00,4.50771,4.51212,4.50236,4.51123,7130000.0
2009-06-24 19:25:00,4.50791,4.51406,4.50462,4.51259,10510000.0
2009-06-24 19:26:00,4.51177,4.51486,4.50771,4.50771,6770000.0
2009-06-24 19:27:00,4.5107,4.51343,4.50647,4.51263,8260000.0
2009-06-24 19:28:00,4.50943,4.51512,4.50507,4.51431,9390000.0
2009-06-24 19:29:00,4.51384,4.51418,4.50488,4.51054,5630000.0
2009-06-24 19:30:00,4.51122,4.51468,4.50294,4.50899,9020000.0
2009-06-24 19:31:00,4.51465,4.51465,4.50399,4.51283,7900000.0
2009-06-24 19:32:00,4.51086,4.5135,4.50364,4.50727,9760000.0
2009-06-24 19:33:00,4.50241,4.51436,4.50241,4.51253,6010000.0
2009-06-24 19:34:00,4.51297,4.51297,4.5041,4.51121,9010000.0
2009-06-24 19:35:00,4.51414,4.51551,4.50871,4.5142,7130000.0
2009-06-24 19:36:00,4.51058,4.51703,4.50422,4.5164,4510000.0
2009-06-24 19:37:00,4.51695,4.52087,4.5119,4.51438,4880000.0
2009-06-24 19:38:00,4.5134,4.51743,4.512,4.5165,6380000.0
2009-06-24 19:39:00,4.51843,4.51843,4.50786,4.51077,7130000.0
2009-06-24 19:40:00,4.51735,4.51946,4.50799,4.51928,8260000.0
2009-06-24 19:41:00,4.5192,4.5192,4.51291,4.51753,8250000.0
2009-06-24 19:42:00,4.51684,4.51859,4.51211,4.51859,5250000.0
2009-06-24 19:43:00,4.51323,4.51863,4.5088,4.5088,6010000.0
2009-06-24 19:44:00,4.51918,4.51918,4.51463,4.5178,5630000.0
2009-06-24 19:45:00,4.515,4.52224,4.51313,4.51887,11250000.0
2009-06-24 19:46:00,4.51385,4.51975,4.51043,4.51975,5250000.0
2009-06-24 19:47:00,4.50992,4.51912,4.50542,4.5175,7140000.0
2009-06-24 19:48:00,4.51986,4.52018,4.50893,4.52018,7140000.0
2009-06-24 19:49:00,4.51951,4.5205,4.51107,4.51226,5250000.0
2009-06-24 19:50:00,4.51594,4.51852,4.50957,4.51477,7500000.0
2009-06-24 19:51:00,4.51631,4.51959,4.5118,4.5191,6380000.0
2009-06-24 19:52:00,4.51809,4.51944,4.51263,4.51903,4140000.0
2009-06-24 19:53:00,4.51859,4.51884,4.50945,4.51884,6760000.0
2009-06-24 19:54:00,4.51885,4.52229,4.512,4.51715,7130000.0
2009-06-24 19:55:00,4.51879,4.51879,4.51174,4.5179,5260000.0
2009-06-24 19:56:00,4.51619,4.52231,4.51151,4.51554,9750000.0
2009-06-24 19:58:00,4.51412,4.51948,4.51272,4.51948,9000000.0
2009-06-24 19:59:00,4.51954,4.52156,4.51598,4.51824,9380000.0
2009-06-24 20:00:00,4.5159,4.5219,4.5111,4.52154,6750000.0
2009-06-24 20:01:00,4.51586,4.52044,4.51099,4.52044,5250000.0
2009-06-24 20:02:00,4.5197,4.52307,4.51146,4.51267,7500000.0
2009-06-24 20:03:00,4.5149,4.51743,4.50577,4.50577,7510000.0
2009-06-24 20:04:00,4.51552,4.51687,4.50592,4.5157,8630000.0
2009-06-24 20:05:00,4.50966,4.51539,4.50248,4.51301,9380000.0
2009-06-24 20:06:00,4.51288,4.51448,4.50383,4.50899,8630000.0
2009-06-24 20:07:00,4.51041,4.51293,4.50288,4.51048,7880000.0
2009-06-24 20:08:00,4.5102,4.51656,4.50389,4.51216,5630000.0
2009-06-24 20:09:00,4.50794,4.52192,4.50573,4.52192,6010000.0
2009-06-24 20:10:00,4.51627,4.52374,4.51627,4.51837,6760000.0
2009-06-24 20:11:00,4.52249,4.52549,4.51333,4.51855,9000000.0
2009-06-24 20:12:00,4.5199,4.52346,4.51838,4.5218,4880000.0
2009-06-24 20:13:00,4.52233,4.523,4.51279,4.52099,7130000.0
2009-06-24 20:14:00,4.52367,4.52367,4.5119,4.52043,5260000.0
2009-06-24 20:15:00,4.50999,4.52174,4.50999,4.51369,8630000.0
2009-06-24 20:16:00,4.51576,4.5201,4.51308,4.51531,7130000.0
2009-06-24 20:17:00,4.51513,4.51652,4.50773,4.50773,6760000.0
2009-06-24 20:18:00,4.51115,4.51625,4.50577,4.50768,6000000.0
2009-06-24 20:19:00,4.50087,4.51797,4.50087,4.50856,7500000.0
2009-06-24 20:20:00,4.50925,4.51833,4.50532,4.51469,10140000.0
2009-06-24 20:21:00,4.51193,4.51933,4.50999,4.51792,8260000.0
2009-06-24 20:22:00,4.51898,4.52125,4.51517,4.51517,6000000.0
2009-06-24 20:23:00,4.52083,4.52321,4.51072,4.5126,7130000.0
2009-06-24 20:24:00,4.5187,4.52137,4.51176,4.51614,7130000.0
2009-06-24 20:25:00,4.51938,4.52316,4.51137,4.51552,7510000.0
2009-06-24 20:26:00,4.51686,4.52145,4.50874,4.51613,7500000.0
2009-06-24 20:27:00,4.5205,4.52076,4.51417,4.51715,8250000.0
2009-06-24 20:28:00,4.51595,4.52382,4.51255,4.52382,10500000.0
2009-06-24 20:29:00,4.52447,4.527,4.5186,4.52108,12010000.0
2009-06-24 20:30:00,4.52025,4.52385,4.51233,4.51984,6750000.0
2009-06-24 20:31:00,4.51733,4.52123,4.50704,4.51883,5640000.0
2009-06-24 20:32:00,4.5248,4.52501,4.51496,4.516,7130000.0
2009-06-24 20:33:00,4.51971,4.52238,4.50893,4.52073,8260000.0
2009-06-24 20:34:00,4.52205,4.52205,4.51376,4.5204,6750000.0
2009-06-24 20:35:00,4.5179,4.52168,4.51632,4.51651,6380000.0
2009-06-24 20:36:00,4.5218,4.5218,4.51143,4.51955,10130000.0
2009-06-24 20:37:00,4.52235,4.52235,4.51574,4.52138,5630000.0
2009-06-24 20:38:00,4.52408,4.52952,4.51331,4.52632,9770000.0
2009-06-24 20:39:00,4.5273,4.53379,4.52511,4.53251,6000000.0
2009-06-24 20:40:00,4.52993,4.53264,4.52574,4.53264,6380000.0
2009-06-24 20:41:00,4.53086,4.53086,4.52185,4.52662,8640000.0
2009-06-24 20:42:00,4.53154,4.53154,4.51829,4.52435,7890000.0
2009-06-24 20:43:00,4.53042,4.53122,4.52344,4.53043,7880000.0
2009-06-24 20:44:00,4.52672,4.52968,4.52431,4.52795,7130000.0
2009-06-24 20:45:00,4.52443,4.53063,4.52414,4.52414,4880000.0
2009-06-24 20:46:00,4.52407,4.52892,4.52005,4.52204,8630000.0
2009-06-24 20:47:00,4.52699,4.52885,4.51525,4.51525,6010000.0
2009-06-24 20:48:00,4.52594,4.52998,4.52233,4.52641,8250000.0
2009-06-24 20:49:00,4.5227,4.53122,4.51883,4.52558,9750000.0
2009-06-24 20:50:00,4.52547,4.52886,4.519,4.52333,8260000.0
2009-06-24 20:51:00,4.52826,4.52887,4.52011,4.52796,6380000.0
2009-06-24 20:52:00,4.52556,4.5285,4.52324,4.52409,9770000.0
2009-06-24 20:53:00,4.53016,4.53016,4.52051,4.52051,7130000.0
2009-06-24 20:54:00,4.52288,4.52852,4.51544,4.5279,9750000.0
2009-06-24 20:55:00,4.52553,4.52823,4.52459,4.52823,4880000.0
2009-06-24 20:56:00,4.52808,4.53141,4.51693,4.52804,12380000.0
2009-06-24 20:57:00,4.53058,4.53058,4.52107,4.52235,7130000.0
2009-06-24 20:58:00,4.52512,4.52925,4.51968,4.52537,6010000.0
2009-06-24 20:59:00,4.52092,4.52474,4.51741,4.5219,8250000.0
2009-06-24 21:00:00,4.52178,4.52637,4.51985,4.52516,7510000.0
2009-06-24 21:01:00,4.52364,4.52468,4.51648,4.52191,7130000.0
2009-06-24 21:02:00,4.52345,4.52718,4.51975,4.52468,6750000.0
2009-06-24 21:03:00,4.51866,4.52576,4.5152,4.51976,7510000.0
2009-06-24 21:04:00,4.52563,4.52603,4.51413,4.51413,8260000.0
2009-06-24 21:05:00,4.52302,4.52506,4.51815,4.51815,9380000.0
2009-06-24 21:06:00,4.52509,4.52764,4.52072,4.52446,6010000.0
2009-06-24 21:07:00,4.52597,4.5277,4.51708,4.52182,5630000.0
2009-06-24 21:08:00,4.52276,4.5251,4.51999,4.51999,8640000.0
2009-06-24 21:09:00,4.5178,4.52387,4.5178,4.52387,7130000.0
2009-06-24 21:10:00,4.52037,4.52505,4.51932,4.52284,5250000.0
2009-06-24 21:11:00,4.52074,4.5295,4.52043,4.52929,4880000.0
2009-06-24 21:12:00,4.52516,4.53065,4.52191,4.52986,8630000.0
2009-06-24 21:13:00,4.5269,4.52781,4.52469,4.52697,5250000.0
2009-06-24 21:14:00,4.52578,4.52891,4.52173,4.5287,5250000.0
2009-06-24 21:15:00,4.52481,4.53008,4.52288,4.52588,5260000.0
2009-06-24 21:16:00,4.52471,4.52717,4.51619,4.52624,6750000.0
2009-06-24 21:17:00,4.51786,4.52733,4.51759,4.52733,6750000.0
2009-06-24 21:18:00,4.519,4.5293,4.519,4.52737,9390000.0
2009-06-24 21:19:00,4.52293,4.52878,4.52293,4.52294,4520000.0
2009-06-24 21:20:00,4.53141,4.53523,4.52464,4.52851,6390000.0
2009-06-24 21:21:00,4.53232,4.53232,4.52629,4.53076,4510000.0
2009-06-24 21:22:00,4.52956,4.53177,4.52777,4.53098,7140000.0
2009-06-24 21:23:00,4.53054,4.53251,4.52445,4.52796,5630000.0
2009-06-24 21:24:00,4.53048,4.53196,4.51641,4.52696,7140000.0
2009-06-24 21:25:00,4.52144,4.53124,4.52144,4.52936,5630000.0
2009-06-24 21:26:00,4.52864,4.53288,4.52685,4.53199,6750000.0
2009-06-24 21:27:00,4.53023,4.53137,4.52079,4.52079,5260000.0
2009-06-24 21:28:00,4.52506,4.53272,4.52506,4.52511,8630000.0
2009-06-24 21:29:00,4.52769,4.52992,4.52132,4.52737,7880000.0
2009-06-24 21:30:00,4.52948,4.52956,4.51992,4.52376,9020000.0
2009-06-24 21:31:00,4.52462,4.53327,4.52165,4.53078,10130000.0
2009-06-24 21:32:00,4.52047,4.53081,4.52047,4.52961,4880000.0
2009-06-24 21:33:00,4.53019,4.53019,4.52162,4.52922,7130000.0
2009-06-24 21:34:00,4.52844,4.52943,4.52386,4.52664,5250000.0
2009-06-24 21:35:00,4.52925,4.53148,4.52594,4.53086,6380000.0
2009-06-24 21:36:00,4.53023,4.53223,4.5243,4.52549,8630000.0
2009-06-24 21:37:00,4.52984,4.53047,4.5214,4.52696,8250000.0
2009-06-24 21:38:00,4.52912,4.52941,4.52416,4.52941,6380000.0
2009-06-24 21:39:00,4.52585,4.53075,4.52027,4.52536,7880000.0
2009-06-24 21:40:00,4.52429,4.53038,4.52393,4.52914,4510000.0
2009-06-24 21:41:00,4.5297,4.5297,4.52509,4.52885,4880000.0
2009-06-24 21:42:00,4.53269,4.5335,4.52289,4.52289,6750000.0
2009-06-24 21:43:00,4.52891,4.5347,4.52446,4.5333,5640000.0
2009-06-24 21:44:00,4.5265,4.53322,4.52505,4.5288,6760000.0
2009-06-24 21:45:00,4.53026,4.53105,4.52299,4.5274,7130000.0
2009-06-24 21:46:00,4.5258,4.52693,4.51497,4.5254,10880000.0
2009-06-24 21:47:00,4.52801,4.5311,4.5206,4.5206,6010000.0
2009-06-24 21:48:00,4.52698,4.52872,4.52007,4.52007,5260000.0
2009-06-24 21:49:00,4.52279,4.53129,4.52279,4.52854,6750000.0
2009-06-24 21:50:00,4.52752,4.52942,4.5236,4.52719,6000000.0
2009-06-24 21:51:00,4.52269,4.52785,4.52242,4.52646,8250000.0
2009-06-24 21:52:00,4.52529,4.52571,4.52084,4.52418,6760000.0
2009-06-24 21:53:00,4.5257,4.52944,4.52087,4.52087,6750000.0
2009-06-24 21:54:00,4.52216,4.5277,4.51938,4.52028,7130000.0
2009-06-24 21:55:00,4.53082,4.5311,4.52467,4.52835,10900000.0
2009-06-24 21:56:00,4.53063,4.5325,4.52312,4.5312,6380000.0
2009-06-24 21:57:00,4.52541,4.53216,4.52541,4.53039,7510000.0
2009-06-24 21:58:00,4.52142,4.53391,4.52142,4.52943,5640000.0
2009-06-24 21:59:00,4.53277,4.53631,4.5239,4.53234,12750000.0
2009-06-24 22:00:00,4.53198,4.53198,4.52733,4.53008,8260000.0
2009-06-24 22:01:00,4.52654,4.53153,4.52635,4.5303,6380000.0
2009-06-24 22:02:00,4.52987,4.53141,4.52631,4.52991,6010000.0
2009-06-24 22:03:00,4.52876,4.53199,4.52023,4.53052,4880000.0
2009-06-24 22:04:00,4.53164,4.53198,4.52973,4.53099,8260000.0
2009-06-24 22:05:00,4.5269,4.53107,4.52143,4.53059,6380000.0
2009-06-24 22:06:00,4.53044,4.5335,4.52324,4.5292,6010000.0
2009-06-24 22:07:00,4.52578,4.53252,4.52578,4.53174,7130000.0
2009-06-24 22:08:00,4.53075,4.53511,4.52543,4.52633,8260000.0
2009-06-24 22:09:00,4.52768,4.53454,4.52696,4.53085,8640000.0
2009-06-24 22:10:00,4.53056,4.53067,4.5235,4.52477,8250000.0
2009-06-24 22:11:00,4.52832,4.53041,4.52457,4.5269,4140000.0
2009-06-24 22:12:00,4.52597,4.5315,4.52597,4.53123,6750000.0
2009-06-24 22:13:00,4.52874,4.53342,4.52361,4.53296,6750000.0
2009-06-24 22:14:00,4.52681,4.5325,4.52294,4.53087,5250000.0
2009-06-24 22:15:00,4.53131,4.53185,4.52965,4.53076,4500000.0
2009-06-24 22:16:00,4.53172,4.53258,4.51982,4.53035,7510000.0
2009-06-24 22:17:00,4.52705,4.53493,4.52352,4.53134,6000000.0
2009-06-24 22:18:00,4.52668,4.53602,4.52261,4.53178,7500000.0
2009-06-24 22:19:00,4.52557,4.53034,4.51922,4.52963,4890000.0
2009-06-24 22:20:00,4.52486,4.53095,4.51963,4.52149,9750000.0
2009-06-24 22:21:00,4.52944,4.53338,4.52305,4.52802,8250000.0
2009-06-24 22:22:00,4.53092,4.53345,4.52416,4.52574,9010000.0
2009-06-24 22:23:00,4.52745,4.53008,4.51927,4.53008,10880000.0
2009-06-24 22:24:00,4.53202,4.53202,4.52219,4.52219,6750000.0
2009-06-24 22:25:00,4.52186,4.53124,4.52186,4.531,5630000.0
2009-06-24 22:26:00,4.53141,4.53141,4.52523,4.52872,7500000.0
2009-06-24 22:27:00,4.52498,4.52788,4.52386,4.5243,7130000.0
2009-06-24 22:28:00,4.52751,4.53431,4.52467,4.52467,7500000.0
2009-06-24 22:29:00,4.5246,4.53078,4.51982,4.52739,8630000.0
2009-06-24 22:30:00,4.53204,4.533,4.52368,4.52752,5250000.0
2009-06-24 22:31:00,4.53007,4.5313,4.52652,4.52694,5260000.0
2009-06-24 22:32:00,4.5319,4.53252,4.52363,4.53252,7880000.0
2009-06-24 22:33:00,4.53016,4.53016,4.52057,4.52057,4880000.0
2009-06-24 22:34:00,4.53002,4.53002,4.51707,4.52682,7880000.0
2009-06-24 22:35:00,4.52817,4.53,4.5203,4.5261,4520000.0
2009-06-24 22:36:00,4.52958,4.52958,4.52002,4.52625,7880000.0
2009-06-24 22:37:00,4.52964,4.53143,4.52234,4.52852,4510000.0
2009-06-24 22:38:00,4.52619,4.52956,4.52311,4.52799,5260000.0
2009-06-24 22:39:00,4.52346,4.53071,4.51884,4.52729,6380000.0
2009-06-24 22:40:00,4.52962,4.52962,4.52433,4.52922,7880000.0
2009-06-24 22:41:00,4.52944,4.52944,4.52173,4.52758,6000000.0
2009-06-24 22:43:00,4.52524,4.53062,4.52015,4.52363,7500000.0
2009-06-24 22:44:00,4.52144,4.53308,4.51989,4.53001,9010000.0
2009-06-24 22:45:00,4.5288,4.53059,4.52147,4.52868,5260000.0
2009-06-24 22:46:00,4.53058,4.53165,4.51878,4.53082,8250000.0
2009-06-24 22:47:00,4.52955,4.53239,4.51953,4.51953,8630000.0
2009-06-24 22:48:00,4.5191,4.53,4.51815,4.52949,10130000.0
2009-06-24 22:49:00,4.52509,4.52984,4.52463,4.52909,4880000.0
2009-06-24 22:50:00,4.52967,4.53001,4.52667,4.52744,4500000.0
2009-06-24 22:51:00,4.52943,4.53286,4.5225,4.52643,5250000.0
2009-06-24 22:52:00,4.52149,4.5333,4.52149,4.5307,10130000.0
2009-06-24 22:53:00,4.53036,4.53108,4.52477,4.52932,6380000.0
2009-06-24 22:54:00,4.52536,4.52873,4.52268,4.52406,4130000.0
2009-06-24 22:55:00,4.51856,4.52985,4.51856,4.52679,8640000.0
2009-06-24 22:56:00,4.5201,4.52894,4.5201,4.52874,4510000.0
2009-06-24 22:57:00,4.52332,4.53773,4.52332,4.52875,9000000.0
2009-06-24 22:58:00,4.5289,4.53011,4.52012,4.52012,7510000.0
2009-06-24 22:59:00,4.52486,4.53005,4.52048,4.52387,9380000.0
2009-06-24 23:00:00,4.52085,4.52955,4.52085,4.52902,7140000.0
2009-06-24 23:01:00,4.52904,4.52919,4.51983,4.52797,4140000.0
2009-06-24 23:02:00,4.52377,4.53522,4.52377,4.52986,6770000.0
2009-06-24 23:03:00,4.52849,4.52935,4.52771,4.52863,4510000.0
2009-06-24 23:04:00,4.52956,4.53199,4.52113,4.52513,6000000.0
2009-06-24 23:05:00,4.52851,4.53046,4.51975,4.5284,7130000.0
2009-06-24 23:06:00,4.52143,4.53327,4.52143,4.53078,8250000.0
2009-06-24 23:07:00,4.53001,4.53018,4.52451,4.52451,5260000.0
2009-06-24 23:08:00,4.51886,4.52976,4.51886,4.5279,7880000.0
2009-06-24 23:09:00,4.52915,4.52952,4.52852,4.52897,3760000.0
2009-06-24 23:10:00,4.52912,4.5298,4.52077,4.5298,7510000.0
2009-06-24 23:11:00,4.52357,4.52847,4.51875,4.52847,6000000.0
2009-06-24 23:12:00,4.52857,4.53176,4.52232,4.52952,7880000.0
2009-06-24 23:13:00,4.51851,4.52774,4.51835,4.52333,9010000.0
2009-06-24 23:14:00,4.52774,4.52805,4.51915,4.51915,8260000.0
2009-06-24 23:15:00,4.51981,4.53318,4.51981,4.53015,7130000.0
2009-06-24 23:16:00,4.52509,4.53466,4.52509,4.53123,6760000.0
2009-06-24 23:17:00,4.52924,4.53001,4.52553,4.52575,4880000.0
2009-06-24 23:18:00,4.52838,4.52923,4.51855,4.52923,4510000.0
2009-06-24 23:19:00,4.52796,4.53045,4.52088,4.52088,7500000.0
2009-06-24 23:20:00,4.52908,4.52915,4.51646,4.52139,7510000.0
2009-06-24 23:21:00,4.52833,4.53137,4.52473,4.52718,4880000.0
2009-06-24 23:22:00,4.53154,4.53247,4.52278,4.52537,4880000.0
2009-06-24 23:23:00,4.52972,4.52972,4.52545,4.52856,5250000.0
2009-06-24 23:24:00,4.52179,4.52969,4.51714,4.52969,9380000.0
2009-06-24 23:25:00,4.5293,4.52992,4.52085,4.52896,5260000.0
2009-06-24 23:26:00,4.5291,4.52923,4.52686,4.52923,4500000.0
2009-06-24 23:28:00,4.5298,4.53114,4.52033,4.52977,6380000.0
2009-06-24 23:29:00,4.5284,4.5284,4.51841,4.51979,6380000.0
2009-06-24 23:30:00,4.52221,4.53283,4.52221,4.52577,7130000.0
2009-06-24 23:31:00,4.52067,4.53067,4.52067,4.53057,12380000.0
2009-06-24 23:32:00,4.52974,4.53102,4.52207,4.52819,5640000.0
2009-06-24 23:33:00,4.52877,4.53157,4.52197,4.52197,10890000.0
2009-06-24 23:34:00,4.52969,4.53178,4.52564,4.53073,5250000.0
2009-06-24 23:35:00,4.51803,4.52851,4.51546,4.52851,10130000.0
2009-06-24 23:36:00,4.51901,4.53053,4.51901,4.53011,4880000.0
2009-06-24 23:37:00,4.52978,4.52978,4.52352,4.52389,5640000.0
2009-06-24 23:38:00,4.51993,4.5299,4.51993,4.52379,7140000.0
2009-06-24 23:39:00,4.52879,4.52999,4.52284,4.52723,9760000.0
2009-06-24 23:40:00,4.52919,4.53167,4.5264,4.53015,6010000.0
2009-06-24 23:41:00,4.52881,4.53011,4.5236,4.52605,7880000.0
2009-06-24 23:42:00,4.52111,4.53382,4.52111,4.52852,6380000.0
2009-06-24 23:43:00,4.5293,4.53364,4.52128,4.52135,6760000.0
2009-06-24 23:44:00,4.5201,4.53115,4.5201,4.52877,10880000.0
2009-06-24 23:45:00,4.53025,4.53097,4.52227,4.52903,7500000.0
2009-06-24 23:46:00,4.52394,4.52961,4.52353,4.5243,4510000.0
2009-06-24 23:47:00,4.52422,4.53127,4.52422,4.53127,3010000.0
2009-06-24 23:48:00,4.52482,4.53069,4.52482,4.52811,5250000.0
2009-06-24 23:49:00,4.52888,4.52888,4.52348,4.52686,5260000.0
2009-06-24 23:50:00,4.52373,4.52872,4.51908,4.52273,4900000.0
2009-06-24 23:51:00,4.52752,4.52821,4.52284,4.52791,3380000.0
2009-06-24 23:52:00,4.52896,4.53037,4.5254,4.53037,4510000.0
2009-06-24 23:54:00,4.53088,4.53187,4.52757,4.52759,4880000.0
2009-06-24 23:55:00,4.52913,4.52913,4.5189,4.52872,5250000.0
2009-06-24 23:56:00,4.53178,4.53178,4.52129,4.52924,5630000.0
2009-06-24 23:57:00,4.52815,4.52991,4.52566,4.52566,4880000.0
2009-06-24 23:58:00,4.52906,4.53049,4.52052,4.52052,5250000.0
2009-06-24 23:59:00,4.52973,4.52973,4.52009,4.52012,4880000.0
2009-06-25 00:00:00,4.531,4.531,4.5252,4.52924,5250000.0
2009-06-25 00:01:00,4.5312,4.5312,4.51934,4.52442,6380000.0
2009-06-25 00:02:00,4.53064,4.53348,4.52272,4.53023,6380000.0
2009-06-25 00:03:00,4.52696,4.5317,4.52144,4.52365,6380000.0
2009-06-25 00:04:00,4.53,4.53023,4.52024,4.52944,6000000.0
2009-06-25 00:05:00,4.52798,4.52876,4.51825,4.5229,10880000.0
2009-06-25 00:06:00,4.52934,4.53088,4.52934,4.53001,3750000.0
2009-06-25 00:07:00,4.52447,4.53018,4.51877,4.52317,10510000.0
2009-06-25 00:08:00,4.53082,4.53271,4.52231,4.52586,13520000.0
2009-06-25 00:09:00,4.53078,4.53321,4.52307,4.53151,7880000.0
2009-06-25 00:11:00,4.52748,4.53086,4.52046,4.52572,11260000.0
2009-06-25 00:12:00,4.51908,4.52884,4.51894,4.52373,6000000.0
2009-06-25 00:13:00,4.52825,4.52825,4.51478,4.51959,9770000.0
2009-06-25 00:14:00,4.52862,4.52986,4.52034,4.52843,9010000.0
2009-06-25 00:15:00,4.53027,4.53114,4.52199,4.52871,6380000.0
2009-06-25 00:16:00,4.5282,4.53421,4.52375,4.52712,14250000.0
2009-06-25 00:17:00,4.52525,4.5313,4.52064,4.53014,16520000.0
2009-06-25 00:18:00,4.52936,4.53142,4.5204,4.528,14630000.0
2009-06-25 00:19:00,4.52069,4.53151,4.52069,4.5305,5250000.0
2009-06-25 00:20:00,4.52586,4.53138,4.52375,4.53115,5630000.0
2009-06-25 00:22:00,4.53253,4.53253,4.52599,4.53032,8630000.0
2009-06-25 00:23:00,4.52965,4.53145,4.52208,4.5303,10130000.0
2009-06-25 00:24:00,4.52473,4.52811,4.52355,4.52392,6380000.0
2009-06-25 00:25:00,4.52409,4.53066,4.52023,4.5296,5630000.0
2009-06-25 00:26:00,4.52786,4.52817,4.51793,4.52378,7140000.0
2009-06-25 00:27:00,4.52634,4.52879,4.51986,4.5241,8250000.0
2009-06-25 00:28:00,4.52553,4.53025,4.52553,4.5298,7500000.0
2009-06-25 00:29:00,4.5276,4.53298,4.5253,4.531,8260000.0
2009-06-25 00:30:00,4.53285,4.53285,4.52502,4.53112,4880000.0
2009-06-25 00:31:00,4.53065,4.53065,4.52469,4.52814,6000000.0
2009-06-25 00:32:00,4.51975,4.53587,4.51975,4.53187,6760000.0
2009-06-25 00:33:00,4.52966,4.52966,4.51903,4.5211,6380000.0
2009-06-25 00:34:00,4.52616,4.52996,4.52005,4.52501,8260000.0
2009-06-25 00:35:00,4.5291,4.5291,4.51952,4.52892,6390000.0
2009-06-25 00:36:00,4.53148,4.53148,4.5178,4.52887,8260000.0
2009-06-25 00:37:00,4.52806,4.52969,4.51825,4.52173,5260000.0
2009-06-25 00:38:00,4.52428,4.52797,4.51862,4.52691,9000000.0
2009-06-25 00:39:00,4.52971,4.53121,4.52161,4.52955,9000000.0
2009-06-25 00:40:00,4.52823,4.52877,4.51818,4.52002,8260000.0
2009-06-25 00:41:00,4.52158,4.53149,4.52158,4.52595,7130000.0
2009-06-25 00:42:00,4.52896,4.52926,4.51944,4.52513,6000000.0
2009-06-25 00:43:00,4.51873,4.52876,4.51873,4.52485,11260000.0
2009-06-25 00:44:00,4.52451,4.53073,4.51823,4.52972,7880000.0
2009-06-25 00:45:00,4.52752,4.5323,4.52218,4.52566,10880000.0
2009-06-25 00:46:00,4.52976,4.53043,4.52105,4.52971,8250000.0
2009-06-25 00:47:00,4.53102,4.53231,4.52617,4.53052,7500000.0
2009-06-25 00:48:00,4.53142,4.53142,4.52136,4.52412,6000000.0
2009-06-25 00:49:00,4.5221,4.52963,4.5221,4.5278,4880000.0
2009-06-25 00:50:00,4.52865,4.52978,4.52059,4.52541,4500000.0
2009-06-25 00:51:00,4.52849,4.53111,4.52521,4.52719,5250000.0
2009-06-25 00:52:00,4.52838,4.53059,4.52451,4.52516,7880000.0
2009-06-25 00:53:00,4.53178,4.53178,4.53126,4.53126,1500000.0
2009-06-25 00:54:00,4.52884,4.52884,4.52306,4.5278,6000000.0
2009-06-25 00:55:00,4.52846,4.53017,4.5249,4.53002,6760000.0
2009-06-25 00:56:00,4.52451,4.53082,4.52451,4.52471,4880000.0
2009-06-25 00:57:00,4.51973,4.52651,4.51973,4.52651,1130000.0
2009-06-25 00:58:00,4.52895,4.5308,4.51845,4.52815,6380000.0
2009-06-25 00:59:00,4.52012,4.53193,4.52012,4.53058,8250000.0
2009-06-25 01:00:00,4.52822,4.53139,4.52095,4.52482,6760000.0
2009-06-25 01:01:00,4.52942,4.52942,4.51876,4.52412,6010000.0
2009-06-25 01:02:00,4.53044,4.53304,4.52682,4.53085,5630000.0
2009-06-25 01:03:00,4.52902,4.53156,4.52091,4.53156,6000000.0
2009-06-25 01:04:00,4.52514,4.53073,4.52514,4.53073,3000000.0
2009-06-25 01:05:00,4.5217,4.52959,4.521,4.52911,5250000.0
2009-06-25 01:06:00,4.52523,4.53241,4.52523,4.5302,6750000.0
2009-06-25 01:07:00,4.53049,4.53171,4.52189,4.52858,4510000.0
2009-06-25 01:08:00,4.5305,4.5305,4.5178,4.52723,6000000.0
2009-06-25 01:09:00,4.52407,4.53082,4.52043,4.52568,6750000.0
2009-06-25 01:10:00,4.52474,4.53056,4.52338,4.52748,7880000.0
2009-06-25 01:11:00,4.52454,4.52939,4.52454,4.52547,5630000.0
2009-06-25 01:12:00,4.52869,4.53077,4.52527,4.52648,4880000.0
2009-06-25 01:13:00,4.52863,4.53062,4.52498,4.52911,6750000.0
2009-06-25 01:14:00,4.52023,4.53088,4.52023,4.53088,6380000.0
2009-06-25 01:15:00,4.52892,4.52989,4.5216,4.52895,8250000.0
2009-06-25 01:16:00,4.52855,4.52894,4.52153,4.52789,5630000.0
2009-06-25 01:17:00,4.5298,4.53175,4.52935,4.52935,5250000.0
2009-06-25 01:18:00,4.52522,4.52821,4.52457,4.52468,4880000.0
2009-06-25 01:19:00,4.52563,4.52958,4.52441,4.52917,6380000.0
2009-06-25 01:20:00,4.52039,4.53278,4.52039,4.53094,6000000.0
2009-06-25 01:21:00,4.52997,4.53175,4.52192,4.52946,5260000.0
2009-06-25 01:22:00,4.52725,4.53283,4.52473,4.53283,3000000.0
2009-06-25 01:23:00,4.52627,4.53021,4.52468,4.52847,5630000.0
2009-06-25 01:24:00,4.52491,4.52937,4.52251,4.52661,4880000.0
2009-06-25 01:25:00,4.52787,4.52991,4.52189,4.52365,7130000.0
2009-06-25 01:26:00,4.52055,4.531,4.52055,4.52889,5630000.0
2009-06-25 01:27:00,4.52502,4.5307,4.52346,4.52926,10130000.0
2009-06-25 01:28:00,4.52838,4.53329,4.52085,4.52983,7880000.0
2009-06-25 01:29:00,4.52097,4.53359,4.52097,4.53026,11260000.0
2009-06-25 01:30:00,4.5304,4.5304,4.52383,4.52981,6000000.0
2009-06-25 01:31:00,4.5305,4.53165,4.5241,4.53165,5630000.0
2009-06-25 01:32:00,4.52993,4.53158,4.52273,4.52273,7140000.0
2009-06-25 01:33:00,4.52637,4.53449,4.52422,4.53205,5630000.0
2009-06-25 01:34:00,4.53044,4.53044,4.51964,4.52743,6380000.0
2009-06-25 01:35:00,4.52456,4.53081,4.52456,4.52642,7500000.0
2009-06-25 01:36:00,4.52782,4.53,4.52482,4.53,5250000.0
2009-06-25 01:37:00,4.52985,4.53035,4.52408,4.52433,5630000.0
2009-06-25 01:38:00,4.53069,4.53072,4.52924,4.53036,5260000.0
2009-06-25 01:39:00,4.52289,4.52774,4.51678,4.51856,6750000.0
2009-06-25 01:40:00,4.53012,4.53185,4.5222,4.53024,7510000.0
2009-06-25 01:41:00,4.52949,4.52949,4.51834,4.52244,6380000.0
2009-06-25 01:42:00,4.52686,4.53142,4.52305,4.52971,4510000.0
2009-06-25 01:43:00,4.53104,4.53104,4.52028,4.52781,5250000.0
2009-06-25 01:44:00,4.52126,4.53177,4.52126,4.53105,7130000.0
2009-06-25 01:45:00,4.53083,4.53145,4.52535,4.52535,4880000.0
2009-06-25 01:46:00,4.51922,4.5321,4.51828,4.51828,5260000.0
2009-06-25 01:47:00,4.53205,4.53205,4.53097,4.53169,6750000.0
2009-06-25 01:48:00,4.53032,4.5308,4.52502,4.5308,4130000.0
2009-06-25 01:49:00,4.53006,4.53313,4.52317,4.52525,6760000.0
2009-06-25 01:50:00,4.52423,4.53017,4.52423,4.52685,6750000.0
2009-06-25 01:52:00,4.53212,4.53212,4.52692,4.52869,5630000.0
2009-06-25 01:54:00,4.53189,4.53263,4.52488,4.52729,6000000.0
2009-06-25 01:55:00,4.52905,4.52947,4.52159,4.52917,3750000.0
2009-06-25 01:56:00,4.5314,4.53271,4.52578,4.52578,5260000.0
2009-06-25 01:57:00,4.52772,4.53426,4.52243,4.52959,16880000.0
2009-06-25 01:58:00,4.52949,4.52949,4.52462,4.52462,5250000.0
2009-06-25 02:01:00,4.53017,4.5321,4.52269,4.53085,9380000.0
2009-06-25 02:02:00,4.53041,4.5307,4.52674,4.5307,8250000.0
2009-06-25 02:03:00,4.52659,4.52995,4.51996,4.52816,16900000.0
2009-06-25 02:04:00,4.52402,4.52967,4.51492,4.52854,7510000.0
2009-06-25 02:05:00,4.52838,4.53119,4.52162,4.52994,6010000.0
2009-06-25 02:06:00,4.52971,4.53093,4.52527,4.52994,7140000.0
2009-06-25 02:07:00,4.52027,4.52989,4.51957,4.52512,4520000.0
2009-06-25 02:08:00,4.52221,4.53185,4.5205,4.52899,8260000.0
2009-06-25 02:09:00,4.52992,4.53058,4.52123,4.52902,5260000.0
2009-06-25 02:10:00,4.52468,4.52979,4.52208,4.52868,7510000.0
2009-06-25 02:11:00,4.52808,4.52808,4.51883,4.52404,5260000.0
2009-06-25 02:12:00,4.53131,4.53212,4.5259,4.5259,4880000.0
2009-06-25 02:13:00,4.52919,4.53066,4.51931,4.52473,7500000.0
2009-06-25 02:14:00,4.52506,4.52894,4.52049,4.52824,6010000.0
2009-06-25 02:15:00,4.52683,4.53155,4.52125,4.52331,18050000.0
2009-06-25 02:16:00,4.52923,4.53047,4.52443,4.52675,6000000.0
2009-06-25 02:17:00,4.52758,4.52918,4.52392,4.52918,6010000.0
2009-06-25 02:18:00,4.53015,4.5314,4.52061,4.52399,5260000.0
2009-06-25 02:19:00,4.52614,4.53204,4.52085,4.5274,7130000.0
2009-06-25 02:20:00,4.52589,4.53106,4.52589,4.52952,6760000.0
2009-06-25 02:21:00,4.52995,4.52995,4.52519,4.52936,5630000.0
2009-06-25 02:22:00,4.53132,4.53152,4.51875,4.52598,7130000.0
2009-06-25 02:23:00,4.52724,4.53033,4.52058,4.52749,6750000.0
2009-06-25 02:24:00,4.52083,4.52937,4.52083,4.52826,5250000.0
2009-06-25 02:25:00,4.5247,4.52942,4.52076,4.52484,7500000.0
2009-06-25 02:26:00,4.52045,4.53077,4.5192,4.52548,7510000.0
2009-06-25 02:27:00,4.52237,4.53249,4.52237,4.52549,6010000.0
2009-06-25 02:28:00,4.52817,4.53316,4.52394,4.52789,4140000.0
2009-06-25 02:29:00,4.53047,4.53047,4.52417,4.52539,4880000.0
2009-06-25 02:30:00,4.52991,4.53251,4.52452,4.52452,10520000.0
2009-06-25 02:31:00,4.5222,4.53096,4.5222,4.5292,6760000.0
2009-06-25 02:32:00,4.52628,4.5296,4.51942,4.51942,4510000.0
2009-06-25 02:33:00,4.52775,4.52885,4.52243,4.52859,6380000.0
2009-06-25 02:34:00,4.52131,4.53339,4.52131,4.53078,7500000.0
2009-06-25 02:35:00,4.5246,4.52799,4.52248,4.52724,7130000.0
2009-06-25 02:36:00,4.52742,4.53007,4.52241,4.52241,3750000.0
2009-06-25 02:37:00,4.52985,4.52985,4.52499,4.52775,5250000.0
2009-06-25 02:38:00,4.52695,4.52977,4.52364,4.52825,5250000.0
2009-06-25 02:39:00,4.52937,4.52987,4.52611,4.52707,4880000.0
2009-06-25 02:40:00,4.52681,4.52888,4.51747,4.51747,6000000.0
2009-06-25 02:41:00,4.5241,4.53065,4.5241,4.52536,6000000.0
2009-06-25 02:42:00,4.52579,4.53044,4.52439,4.52439,6760000.0
2009-06-25 02:43:00,4.52759,4.52759,4.52263,4.52577,4510000.0
2009-06-25 02:44:00,4.52872,4.53002,4.52502,4.52881,4510000.0
2009-06-25 02:45:00,4.53038,4.53038,4.51842,4.52868,12030000.0
2009-06-25 02:46:00,4.51969,4.52955,4.51969,4.52955,4880000.0
2009-06-25 02:47:00,4.52745,4.52996,4.52322,4.52724,6380000.0
2009-06-25 02:48:00,4.52914,4.5312,4.52511,4.52626,5630000.0
2009-06-25 02:49:00,4.52326,4.53414,4.52326,4.52652,6760000.0
2009-06-25 02:50:00,4.52697,4.53037,4.52059,4.52066,5630000.0
2009-06-25 02:51:00,4.52569,4.52861,4.51884,4.51884,5630000.0
2009-06-25 02:52:00,4.52907,4.52981,4.52448,4.52461,6010000.0
2009-06-25 02:53:00,4.52446,4.53023,4.5195,4.52693,12020000.0
2009-06-25 02:54:00,4.52881,4.53248,4.52435,4.52435,8250000.0
2009-06-25 02:55:00,4.53072,4.53072,4.52083,4.52714,4140000.0
2009-06-25 02:56:00,4.52868,4.5313,4.52603,4.52713,8260000.0
2009-06-25 02:57:00,4.53068,4.53068,4.52189,4.52995,8260000.0
2009-06-25 02:58:00,4.53038,4.53038,4.5215,4.5294,6750000.0
2009-06-25 02:59:00,4.5298,4.52998,4.52379,4.52878,6760000.0
2009-06-25 03:00:00,4.53137,4.53314,4.52181,4.52968,19930000.0
2009-06-25 03:01:00,4.52501,4.53158,4.52148,4.53003,6000000.0
2009-06-25 03:02:00,4.52988,4.53024,4.52495,4.52893,7510000.0
2009-06-25 03:03:00,4.52685,4.53061,4.52524,4.52757,5250000.0
2009-06-25 03:04:00,4.52974,4.52974,4.52291,4.52805,6000000.0
2009-06-25 03:05:00,4.52813,4.52997,4.5243,4.5243,5250000.0
2009-06-25 03:06:00,4.5291,4.52938,4.52149,4.52469,6380000.0
2009-06-25 03:07:00,4.53156,4.53255,4.52261,4.53075,8250000.0
2009-06-25 03:08:00,4.52882,4.5307,4.52064,4.52064,7510000.0
2009-06-25 03:09:00,4.52467,4.53272,4.52193,4.52611,5260000.0
2009-06-25 03:10:00,4.5245,4.53008,4.52279,4.52966,2640000.0
2009-06-25 03:11:00,4.52659,4.53,4.52443,4.52443,6000000.0
2009-06-25 03:12:00,4.52991,4.52991,4.51804,4.52639,7140000.0
2009-06-25 03:13:00,4.52968,4.52971,4.52469,4.52469,4510000.0
2009-06-25 03:14:00,4.52993,4.52993,4.52042,4.52764,5640000.0
2009-06-25 03:15:00,4.52718,4.53258,4.52718,4.52788,4880000.0
2009-06-25 03:16:00,4.5241,4.52934,4.52388,4.52485,6760000.0
2009-06-25 03:17:00,4.52511,4.52943,4.52068,4.52922,3010000.0
2009-06-25 03:18:00,4.52093,4.53118,4.52093,4.52896,4890000.0
2009-06-25 03:19:00,4.52869,4.53002,4.52244,4.52876,5640000.0
2009-06-25 03:20:00,4.52524,4.53116,4.52176,4.52919,5260000.0
2009-06-25 03:21:00,4.52943,4.53331,4.52324,4.52973,20270000.0
2009-06-25 03:22:00,4.53093,4.53278,4.52452,4.53165,8250000.0
2009-06-25 03:23:00,4.53002,4.53004,4.52259,4.52963,4510000.0
2009-06-25 03:24:00,4.53096,4.53264,4.52228,4.53065,4880000.0
2009-06-25 03:25:00,4.52858,4.52908,4.52401,4.52877,7510000.0
2009-06-25 03:26:00,4.53122,4.53122,4.52484,4.52863,3380000.0
2009-06-25 03:27:00,4.52824,4.52893,4.51882,4.52856,6020000.0
2009-06-25 03:28:00,4.52976,4.5319,4.52089,4.52957,10890000.0
2009-06-25 03:29:00,4.52851,4.53053,4.52577,4.53053,4500000.0
2009-06-25 03:30:00,4.52489,4.53142,4.5241,4.53142,2640000.0
2009-06-25 03:31:00,4.52493,4.53065,4.52493,4.52954,5630000.0
2009-06-25 03:32:00,4.52932,4.5302,4.52441,4.52461,6390000.0
2009-06-25 03:33:00,4.52899,4.52936,4.51934,4.52936,5260000.0
2009-06-25 03:34:00,4.52951,4.53236,4.52514,4.52785,5250000.0
2009-06-25 03:35:00,4.52528,4.53237,4.52528,4.53122,4880000.0
2009-06-25 03:36:00,4.51965,4.52897,4.51965,4.52601,6760000.0
2009-06-25 03:37:00,4.52253,4.52763,4.52253,4.52763,5250000.0
2009-06-25 03:38:00,4.52935,4.53205,4.52335,4.52335,6750000.0
2009-06-25 03:39:00,4.52655,4.53177,4.52158,4.52924,17640000.0
2009-06-25 03:40:00,4.52858,4.52972,4.52358,4.52567,4880000.0
2009-06-25 03:41:00,4.52918,4.53065,4.52527,4.52893,7130000.0
2009-06-25 03:42:00,4.53084,4.53084,4.52404,4.52404,5630000.0
2009-06-25 03:43:00,4.52297,4.53273,4.52297,4.53068,6400000.0
2009-06-25 03:44:00,4.52804,4.53436,4.52193,4.53124,7510000.0
2009-06-25 03:45:00,4.53163,4.53257,4.52627,4.52627,6390000.0
2009-06-25 03:46:00,4.52924,4.52924,4.52419,4.52453,4510000.0
2009-06-25 03:47:00,4.52853,4.53099,4.52339,4.53099,7890000.0
2009-06-25 03:48:00,4.52878,4.53099,4.5218,4.53002,6390000.0
2009-06-25 03:49:00,4.52936,4.52936,4.52256,4.52378,4510000.0
2009-06-25 03:50:00,4.52449,4.53104,4.52449,4.52941,6010000.0
2009-06-25 03:51:00,4.52065,4.53093,4.52065,4.52981,6770000.0
2009-06-25 03:52:00,4.52992,4.53308,4.5272,4.5272,6770000.0
2009-06-25 03:53:00,4.52464,4.5303,4.52233,4.52443,7880000.0
2009-06-25 03:54:00,4.52618,4.53058,4.52188,4.52969,6380000.0
2009-06-25 03:55:00,4.52825,4.52986,4.51859,4.52566,5260000.0
2009-06-25 03:56:00,4.52486,4.52992,4.52443,4.52992,8250000.0
2009-06-25 03:57:00,4.52746,4.52932,4.52113,4.52932,6000000.0
2009-06-25 03:58:00,4.52724,4.53038,4.52284,4.53011,8250000.0
2009-06-25 03:59:00,4.52621,4.5292,4.51901,4.52384,4510000.0
2009-06-25 04:00:00,4.5289,4.52944,4.51869,4.52774,22170000.0
2009-06-25 04:01:00,4.52931,4.52946,4.52629,4.52769,4140000.0
2009-06-25 04:02:00,4.529,4.5298,4.52546,4.52892,4500000.0
2009-06-25 04:03:00,4.5216,4.5298,4.51976,4.52493,7130000.0
2009-06-25 04:04:00,4.51865,4.52987,4.51865,4.52828,6760000.0
2009-06-25 04:05:00,4.52467,4.52932,4.52022,4.52022,3760000.0
2009-06-25 04:06:00,4.53035,4.53035,4.52258,4.5298,8260000.0
2009-06-25 04:07:00,4.53157,4.5322,4.52279,4.52279,4500000.0
2009-06-25 04:08:00,4.52735,4.53083,4.52554,4.53046,4880000.0
2009-06-25 04:09:00,4.52064,4.53114,4.51894,4.52245,7510000.0
2009-06-25 04:10:00,4.53025,4.53025,4.52813,4.5296,2630000.0
2009-06-25 04:11:00,4.52843,4.53105,4.52364,4.52412,9010000.0
2009-06-25 04:12:00,4.52713,4.52926,4.52292,4.52901,3380000.0
2009-06-25 04:13:00,4.53031,4.53031,4.52171,4.52948,6000000.0
2009-06-25 04:14:00,4.52922,4.53058,4.51714,4.52448,7880000.0
2009-06-25 04:15:00,4.52954,4.53031,4.52023,4.52996,24020000.0
2009-06-25 04:16:00,4.52064,4.53029,4.52064,4.53029,4520000.0
2009-06-25 04:17:00,4.52951,4.53024,4.52494,4.53007,8250000.0
2009-06-25 04:18:00,4.52072,4.53031,4.52072,4.52953,4150000.0
2009-06-25 04:19:00,4.52027,4.5305,4.52027,4.52619,7510000.0
2009-06-25 04:20:00,4.53241,4.53702,4.52464,4.53193,8640000.0
2009-06-25 04:21:00,4.52954,4.53085,4.52102,4.52975,4880000.0
2009-06-25 04:22:00,4.52675,4.5297,4.52675,4.5297,4510000.0
2009-06-25 04:23:00,4.52985,4.53248,4.52563,4.53103,4510000.0
2009-06-25 04:24:00,4.53089,4.53444,4.52317,4.53105,7510000.0
2009-06-25 04:25:00,4.52928,4.53108,4.52116,4.52962,5630000.0
2009-06-25 04:26:00,4.53001,4.53007,4.51722,4.53007,5630000.0
2009-06-25 04:27:00,4.5312,4.5312,4.52563,4.52955,4880000.0
2009-06-25 04:28:00,4.52514,4.53086,4.52109,4.53042,4890000.0
2009-06-25 04:29:00,4.5291,4.53016,4.52495,4.52967,9010000.0
2009-06-25 04:30:00,4.52981,4.5299,4.52544,4.52562,4510000.0
2009-06-25 04:31:00,4.52457,4.52992,4.52359,4.52992,6010000.0
2009-06-25 04:32:00,4.52623,4.53278,4.52137,4.52914,16510000.0
2009-06-25 04:33:00,4.52919,4.53046,4.52519,4.52519,4510000.0
2009-06-25 04:35:00,4.52603,4.52949,4.52395,4.52889,6000000.0
2009-06-25 04:36:00,4.52718,4.53075,4.52193,4.52807,5630000.0
2009-06-25 04:37:00,4.52887,4.53005,4.52041,4.52892,4890000.0
2009-06-25 04:38:00,4.52956,4.52956,4.52211,4.52871,6380000.0
2009-06-25 04:39:00,4.52947,4.53158,4.5247,4.52897,5630000.0
2009-06-25 04:40:00,4.52145,4.53142,4.52138,4.53142,5630000.0
2009-06-25 04:41:00,4.5286,4.53028,4.51973,4.5257,6000000.0
2009-06-25 04:42:00,4.52668,4.53311,4.52668,4.53099,6000000.0
2009-06-25 04:43:00,4.52538,4.53125,4.52126,4.53042,4130000.0
2009-06-25 04:44:00,4.53192,4.53192,4.52681,4.53088,6760000.0
2009-06-25 04:45:00,4.53211,4.53454,4.52446,4.52646,21380000.0
2009-06-25 04:46:00,4.53075,4.53218,4.52578,4.52578,4880000.0
2009-06-25 04:47:00,4.53141,4.53338,4.52401,4.53216,5630000.0
2009-06-25 04:48:00,4.53143,4.53143,4.52523,4.5295,4510000.0
2009-06-25 04:49:00,4.52826,4.53263,4.52658,4.53202,4130000.0
2009-06-25 04:50:00,4.52642,4.53076,4.52101,4.53076,5260000.0
2009-06-25 04:51:00,4.53097,4.53188,4.5202,4.52332,6000000.0
2009-06-25 04:52:00,4.52927,4.53039,4.5208,4.5208,5630000.0
2009-06-25 04:53:00,4.52597,4.52989,4.52404,4.52462,4510000.0
2009-06-25 04:54:00,4.526,4.53222,4.526,4.52606,7500000.0
2009-06-25 04:55:00,4.5293,4.5334,4.52578,4.52688,7130000.0
2009-06-25 04:56:00,4.53039,4.53094,4.52145,4.52633,8260000.0
2009-06-25 04:57:00,4.5203,4.5297,4.5203,4.52766,8250000.0
2009-06-25 04:58:00,4.53022,4.53067,4.52511,4.52834,6380000.0
2009-06-25 04:59:00,4.53001,4.53001,4.52305,4.52305,6000000.0
2009-06-25 05:00:00,4.5278,4.53339,4.52194,4.52937,21000000.0
2009-06-25 05:01:00,4.52542,4.52892,4.51902,4.52875,6380000.0
2009-06-25 05:02:00,4.52883,4.52994,4.52832,4.52994,4880000.0
2009-06-25 05:03:00,4.53017,4.53017,4.52231,4.52534,4510000.0
2009-06-25 05:04:00,4.5292,4.53095,4.52137,4.52956,7510000.0
2009-06-25 05:05:00,4.52758,4.53169,4.52273,4.52432,6380000.0
2009-06-25 05:06:00,4.52701,4.53073,4.52584,4.52971,7500000.0
2009-06-25 05:07:00,4.53193,4.53193,4.52531,4.52559,5250000.0
2009-06-25 05:08:00,4.53105,4.53265,4.52228,4.53093,7520000.0
2009-06-25 05:09:00,4.53047,4.53308,4.52116,4.52435,7880000.0
2009-06-25 05:10:00,4.52468,4.52936,4.52413,4.52453,5630000.0
2009-06-25 05:11:00,4.52455,4.52945,4.51681,4.52945,8250000.0
2009-06-25 05:12:00,4.53069,4.53069,4.52085,4.5303,4510000.0
2009-06-25 05:13:00,4.52512,4.53117,4.52112,4.52696,7130000.0
2009-06-25 05:14:00,4.52597,4.52984,4.52031,4.52282,7130000.0
2009-06-25 05:15:00,4.52648,4.53157,4.52023,4.53009,16510000.0
2009-06-25 05:16:00,4.52962,4.52962,4.51939,4.52718,6380000.0
2009-06-25 05:17:00,4.52998,4.53255,4.52637,4.52637,6760000.0
2009-06-25 05:18:00,4.53138,4.53138,4.5241,4.53013,6020000.0
2009-06-25 05:19:00,4.52747,4.53569,4.52415,4.53089,15770000.0
2009-06-25 05:20:00,4.52373,4.53298,4.52373,4.52974,5630000.0
2009-06-25 05:21:00,4.52581,4.53184,4.52166,4.53086,6000000.0
2009-06-25 05:22:00,4.52206,4.53161,4.52206,4.53131,4880000.0
2009-06-25 05:23:00,4.52992,4.53122,4.52107,4.52107,5250000.0
2009-06-25 05:24:00,4.52729,4.53106,4.52322,4.52752,5250000.0
2009-06-25 05:25:00,4.52742,4.5304,4.52153,4.52928,4510000.0
2009-06-25 05:26:00,4.53325,4.53325,4.52339,4.52704,6000000.0
2009-06-25 05:27:00,4.52916,4.53235,4.52569,4.52585,6760000.0
2009-06-25 05:28:00,4.52861,4.53162,4.52099,4.53162,7890000.0
2009-06-25 05:29:00,4.5229,4.53397,4.5229,4.53248,6000000.0
2009-06-25 05:30:00,4.53134,4.53216,4.52663,4.52927,7130000.0
2009-06-25 05:31:00,4.52989,4.53215,4.52498,4.52581,6750000.0
2009-06-25 05:32:00,4.52137,4.53011,4.52093,4.53011,6380000.0
2009-06-25 05:33:00,4.53125,4.53154,4.52272,4.53088,8250000.0
2009-06-25 05:34:00,4.52698,4.5322,4.52604,4.52604,5250000.0
2009-06-25 05:35:00,4.52646,4.53345,4.52616,4.53187,8250000.0
2009-06-25 05:36:00,4.52258,4.53326,4.52258,4.53151,6020000.0
2009-06-25 05:37:00,4.52926,4.53101,4.52554,4.52639,4520000.0
2009-06-25 05:38:00,4.52966,4.5327,4.52576,4.52618,6020000.0
2009-06-25 05:39:00,4.52788,4.53169,4.52548,4.53128,6000000.0
2009-06-25 05:40:00,4.53045,4.53045,4.52549,4.52549,4880000.0
2009-06-25 05:41:00,4.52527,4.53256,4.52527,4.53204,6020000.0
2009-06-25 05:42:00,4.52644,4.53268,4.52247,4.53165,5630000.0
2009-06-25 05:43:00,4.52602,4.53031,4.52107,4.52876,6000000.0
2009-06-25 05:44:00,4.52452,4.53524,4.52186,4.53271,7510000.0
2009-06-25 05:45:00,4.53167,4.53196,4.52798,4.53018,4880000.0
2009-06-25 05:46:00,4.53102,4.53152,4.5261,4.5313,7130000.0
2009-06-25 05:47:00,4.52625,4.53287,4.52587,4.53041,6380000.0
2009-06-25 05:48:00,4.53023,4.53291,4.52654,4.52654,5630000.0
2009-06-25 05:49:00,4.52826,4.53109,4.52701,4.53109,6380000.0
2009-06-25 05:50:00,4.52608,4.53143,4.52506,4.52634,7880000.0
2009-06-25 05:52:00,4.5265,4.53305,4.5265,4.53151,7130000.0
2009-06-25 05:53:00,4.52167,4.53275,4.52167,4.52772,6010000.0
2009-06-25 05:54:00,4.5317,4.5317,4.5194,4.52969,5630000.0
2009-06-25 05:55:00,4.52819,4.53219,4.52238,4.52238,6010000.0
2009-06-25 05:56:00,4.531,4.531,4.52369,4.52369,5250000.0
2009-06-25 05:57:00,4.52594,4.53244,4.52467,4.52897,6380000.0
2009-06-25 05:58:00,4.52546,4.53132,4.52188,4.52574,7510000.0
2009-06-25 05:59:00,4.53094,4.53325,4.52762,4.53225,5260000.0
2009-06-25 06:00:00,4.53128,4.53128,4.51949,4.53006,7880000.0
2009-06-25 06:01:00,4.52895,4.53155,4.52149,4.53155,4130000.0
2009-06-25 06:02:00,4.52586,4.53127,4.52221,4.52939,5630000.0
2009-06-25 06:03:00,4.52652,4.53267,4.52652,4.52666,4510000.0
2009-06-25 06:04:00,4.53311,4.53311,4.52542,4.5315,6000000.0
2009-06-25 06:05:00,4.52621,4.5307,4.5259,4.52696,5250000.0
2009-06-25 06:06:00,4.52972,4.53158,4.52064,4.53039,5260000.0
2009-06-25 06:07:00,4.53159,4.53271,4.52345,4.52829,5260000.0
2009-06-25 06:08:00,4.53006,4.53006,4.52013,4.52481,6000000.0
2009-06-25 06:09:00,4.52591,4.53073,4.52561,4.5264,6000000.0
2009-06-25 06:10:00,4.52436,4.52911,4.52029,4.52029,6000000.0
2009-06-25 06:11:00,4.52207,4.53192,4.52192,4.52192,6000000.0
2009-06-25 06:12:00,4.52252,4.53287,4.52252,4.53181,5630000.0
2009-06-25 06:13:00,4.53358,4.53358,4.52455,4.53139,5250000.0
2009-06-25 06:14:00,4.52503,4.53186,4.52336,4.53155,5260000.0
2009-06-25 06:15:00,4.53149,4.53161,4.52792,4.5298,4880000.0
2009-06-25 06:16:00,4.53142,4.53176,4.52281,4.52671,8250000.0
2009-06-25 06:17:00,4.53106,4.53106,4.52098,4.52901,6000000.0
2009-06-25 06:18:00,4.52597,4.52996,4.52352,4.52928,6770000.0
2009-06-25 06:19:00,4.53123,4.53296,4.52569,4.53296,3380000.0
2009-06-25 06:20:00,4.52644,4.53156,4.52644,4.53156,4880000.0
2009-06-25 06:21:00,4.52466,4.53338,4.52406,4.52544,6010000.0
2009-06-25 06:22:00,4.53167,4.53549,4.52297,4.52297,5260000.0
2009-06-25 06:23:00,4.52275,4.5301,4.52275,4.5301,5250000.0
2009-06-25 06:24:00,4.52947,4.53104,4.52113,4.53104,7880000.0
2009-06-25 06:25:00,4.53143,4.53263,4.52616,4.53199,5250000.0
2009-06-25 06:26:00,4.52212,4.53164,4.52212,4.52571,4880000.0
2009-06-25 06:27:00,4.53164,4.53164,4.52167,4.52176,5250000.0
2009-06-25 06:28:00,4.53158,4.53158,4.52198,4.52198,3750000.0
2009-06-25 06:29:00,4.53013,4.53018,4.52622,4.52622,4130000.0
2009-06-25 06:30:00,4.52975,4.5309,4.51956,4.52594,7510000.0
2009-06-25 06:31:00,4.52548,4.52995,4.52447,4.52447,4880000.0
2009-06-25 06:32:00,4.53102,4.53138,4.52114,4.52428,6000000.0
2009-06-25 06:33:00,4.53123,4.53174,4.52373,4.52672,7130000.0
2009-06-25 06:34:00,4.52886,4.52919,4.52089,4.52089,6000000.0
2009-06-25 06:35:00,4.53087,4.53093,4.52156,4.53055,3380000.0
2009-06-25 06:36:00,4.52949,4.53342,4.52298,4.52964,5250000.0
2009-06-25 06:37:00,4.52776,4.53203,4.52096,4.52941,6760000.0
2009-06-25 06:38:00,4.53108,4.53108,4.52756,4.53074,6750000.0
2009-06-25 06:39:00,4.5218,4.53255,4.5218,4.53211,6000000.0
2009-06-25 06:40:00,4.53106,4.53106,4.52701,4.52754,6000000.0
2009-06-25 06:41:00,4.53054,4.53054,4.52138,4.52488,6000000.0
2009-06-25 06:42:00,4.53179,4.5333,4.52708,4.53151,5250000.0
2009-06-25 06:43:00,4.53119,4.53376,4.52217,4.52217,4890000.0
2009-06-25 06:44:00,4.52209,4.53149,4.52209,4.53121,5630000.0
2009-06-25 06:45:00,4.52715,4.53224,4.52228,4.52995,5630000.0
2009-06-25 06:46:00,4.5326,4.5326,4.52101,4.52465,5630000.0
2009-06-25 06:47:00,4.52637,4.53199,4.52502,4.52657,5250000.0
2009-06-25 06:48:00,4.52442,4.53117,4.51921,4.53117,6380000.0
2009-06-25 06:49:00,4.5313,4.53284,4.52186,4.52939,6750000.0
2009-06-25 06:50:00,4.52719,4.52982,4.51982,4.52926,16140000.0
2009-06-25 06:51:00,4.53261,4.53429,4.52536,4.52536,5630000.0
2009-06-25 06:52:00,4.53037,4.53198,4.52392,4.53198,6010000.0
2009-06-25 06:53:00,4.53118,4.53263,4.52188,4.52677,4890000.0
2009-06-25 06:54:00,4.53079,4.53207,4.52127,4.52935,7130000.0
2009-06-25 06:55:00,4.52774,4.53064,4.52179,4.53023,16880000.0
2009-06-25 06:56:00,4.52522,4.5306,4.521,4.5254,5250000.0
2009-06-25 06:57:00,4.5308,4.5308,4.52545,4.53079,4880000.0
2009-06-25 06:58:00,4.53333,4.53333,4.51955,4.53087,6750000.0
2009-06-25 06:59:00,4.52699,4.53218,4.52065,4.53043,6760000.0
2009-06-25 07:00:00,4.52771,4.53148,4.51952,4.53007,7130000.0
2009-06-25 07:01:00,4.53024,4.53142,4.52279,4.53142,4880000.0
2009-06-25 07:02:00,4.53021,4.53189,4.5211,4.52207,7510000.0
2009-06-25 07:03:00,4.53213,4.53526,4.52456,4.52775,6000000.0
2009-06-25 07:04:00,4.52142,4.53134,4.5205,4.53134,7510000.0
2009-06-25 07:05:00,4.53137,4.53335,4.5262,4.52949,5260000.0
2009-06-25 07:06:00,4.53132,4.53329,4.5239,4.53182,7880000.0
2009-06-25 07:07:00,4.53001,4.53149,4.52126,4.5254,7880000.0
2009-06-25 07:08:00,4.5298,4.53258,4.52445,4.52606,6380000.0
2009-06-25 07:09:00,4.53098,4.53163,4.5255,4.5255,3750000.0
2009-06-25 07:10:00,4.53149,4.53249,4.52692,4.52806,4880000.0
2009-06-25 07:11:00,4.52586,4.53135,4.52586,4.53112,4140000.0
2009-06-25 07:12:00,4.52498,4.53073,4.51835,4.52928,7510000.0
2009-06-25 07:13:00,4.52934,4.53104,4.52353,4.52497,7140000.0
2009-06-25 07:14:00,4.53015,4.53216,4.52738,4.52784,5250000.0
2009-06-25 07:15:00,4.52288,4.53386,4.52288,4.52766,6390000.0
2009-06-25 07:16:00,4.53007,4.53054,4.52074,4.52859,4510000.0
2009-06-25 07:17:00,4.53066,4.53229,4.52708,4.53229,6000000.0
2009-06-25 07:18:00,4.53148,4.53148,4.52433,4.52917,5630000.0
2009-06-25 07:19:00,4.52775,4.53369,4.52271,4.5315,7880000.0
2009-06-25 07:20:00,4.5261,4.53151,4.5261,4.52726,8250000.0
2009-06-25 07:21:00,4.52736,4.53176,4.52596,4.53007,6380000.0
2009-06-25 07:22:00,4.52748,4.53298,4.5221,4.5221,6000000.0
2009-06-25 07:23:00,4.52948,4.53098,4.52575,4.52575,6390000.0
2009-06-25 07:24:00,4.53209,4.53209,4.51948,4.52681,7880000.0
2009-06-25 07:25:00,4.51887,4.53113,4.51887,4.53113,5630000.0
2009-06-25 07:26:00,4.53035,4.53242,4.52581,4.53026,6380000.0
2009-06-25 07:27:00,4.53233,4.53233,4.52146,4.52455,5630000.0
2009-06-25 07:28:00,4.52206,4.53206,4.52206,4.52733,6760000.0
2009-06-25 07:29:00,4.5268,4.5329,4.52205,4.52205,5630000.0
2009-06-25 07:30:00,4.52437,4.53378,4.52437,4.53214,5630000.0
2009-06-25 07:31:00,4.52608,4.53212,4.52591,4.52591,5250000.0
2009-06-25 07:32:00,4.52148,4.53217,4.52148,4.53217,5630000.0
2009-06-25 07:33:00,4.53164,4.53257,4.52787,4.5282,7130000.0
2009-06-25 07:34:00,4.52992,4.53118,4.52107,4.52484,5630000.0
2009-06-25 07:35:00,4.52571,4.53098,4.52514,4.52766,6000000.0
2009-06-25 07:36:00,4.53009,4.53174,4.52591,4.53027,6000000.0
2009-06-25 07:37:00,4.5207,4.52995,4.5207,4.52995,5630000.0
2009-06-25 07:38:00,4.53193,4.53241,4.52683,4.52945,4880000.0
2009-06-25 07:39:00,4.53073,4.53252,4.52638,4.53099,5250000.0
2009-06-25 07:40:00,4.53166,4.53166,4.52328,4.52332,5630000.0
2009-06-25 07:41:00,4.52883,4.53157,4.52289,4.52622,6760000.0
2009-06-25 07:42:00,4.53119,4.53123,4.52598,4.53109,4880000.0
2009-06-25 07:43:00,4.5277,4.53101,4.51875,4.53009,6380000.0
2009-06-25 07:44:00,4.53186,4.53186,4.525,4.53106,6010000.0
2009-06-25 07:45:00,4.52309,4.52979,4.51947,4.52688,7130000.0
2009-06-25 07:46:00,4.52477,4.52894,4.51935,4.52894,4880000.0
2009-06-25 07:47:00,4.52667,4.52667,4.51579,4.51865,7510000.0
2009-06-25 07:48:00,4.5241,4.52628,4.51709,4.52247,5630000.0
2009-06-25 07:49:00,4.52799,4.52799,4.51736,4.52138,5630000.0
2009-06-25 07:50:00,4.5188,4.52728,4.51596,4.52064,6760000.0
2009-06-25 07:51:00,4.52331,4.52743,4.51858,4.51858,4890000.0
2009-06-25 07:52:00,4.51771,4.52751,4.51771,4.52751,5260000.0
2009-06-25 07:53:00,4.52608,4.52766,4.51951,4.52233,7880000.0
2009-06-25 07:54:00,4.52236,4.52751,4.51913,4.52611,4140000.0
2009-06-25 07:55:00,4.52581,4.52938,4.52062,4.52938,5250000.0
2009-06-25 07:57:00,4.5245,4.52996,4.5245,4.52996,4880000.0
2009-06-25 07:58:00,4.52601,4.53116,4.52583,4.53112,5630000.0
2009-06-25 07:59:00,4.52222,4.53165,4.52222,4.52917,11640000.0
2009-06-25 08:00:00,4.52959,4.53056,4.51954,4.52856,10890000.0
2009-06-25 08:01:00,4.52833,4.52941,4.51873,4.52161,13880000.0
2009-06-25 08:02:00,4.52424,4.5253,4.51662,4.52216,9020000.0
2009-06-25 08:03:00,4.52171,4.52536,4.51808,4.52536,11640000.0
2009-06-25 08:04:00,4.51569,4.52442,4.51554,4.52357,10500000.0
2009-06-25 08:05:00,4.52444,4.5251,4.51283,4.52309,10130000.0
2009-06-25 08:06:00,4.52426,4.52487,4.51434,4.52049,12760000.0
2009-06-25 08:07:00,4.52442,4.52506,4.51595,4.5161,9770000.0
2009-06-25 08:08:00,4.52364,4.52504,4.51503,4.52029,12760000.0
2009-06-25 08:09:00,4.51574,4.52438,4.50962,4.51886,10130000.0
2009-06-25 08:10:00,4.52159,4.52212,4.50794,4.51258,12750000.0
2009-06-25 08:11:00,4.5127,4.51338,4.50461,4.50885,8250000.0
2009-06-25 08:12:00,4.49875,4.50993,4.49539,4.50476,12760000.0
2009-06-25 08:13:00,4.50914,4.51057,4.49845,4.50905,13130000.0
2009-06-25 08:14:00,4.50656,4.50877,4.49497,4.50014,16150000.0
2009-06-25 08:15:00,4.50392,4.51334,4.50141,4.50789,11630000.0
2009-06-25 08:16:00,4.50921,4.50921,4.49587,4.50087,9010000.0
2009-06-25 08:17:00,4.50014,4.51256,4.50014,4.51256,11640000.0
2009-06-25 08:18:00,4.5095,4.51214,4.49845,4.50772,8260000.0
2009-06-25 08:19:00,4.50374,4.51401,4.50374,4.51054,13130000.0
2009-06-25 08:20:00,4.50342,4.51135,4.50342,4.51065,4880000.0
2009-06-25 08:21:00,4.50126,4.51137,4.50126,4.50477,7130000.0
2009-06-25 08:22:00,4.50618,4.50927,4.50334,4.50334,6000000.0
2009-06-25 08:23:00,4.50672,4.50822,4.49809,4.50176,6760000.0
2009-06-25 08:24:00,4.50549,4.50851,4.49456,4.49659,7880000.0
2009-06-25 08:25:00,4.51028,4.51028,4.50354,4.50567,8250000.0
2009-06-25 08:26:00,4.51004,4.51004,4.50359,4.50359,6380000.0
2009-06-25 08:27:00,4.49984,4.50728,4.49808,4.50549,7880000.0
2009-06-25 08:28:00,4.50309,4.5077,4.49992,4.50366,5630000.0
2009-06-25 08:29:00,4.50072,4.50684,4.49972,4.50515,4880000.0
2009-06-25 08:30:00,4.50569,4.50828,4.50201,4.50317,7500000.0
2009-06-25 08:31:00,4.5064,4.51022,4.49985,4.50638,7510000.0
2009-06-25 08:32:00,4.50743,4.51537,4.50575,4.5091,7500000.0
2009-06-25 08:33:00,4.50757,4.51327,4.50757,4.51315,6380000.0
2009-06-25 08:34:00,4.51556,4.51759,4.51269,4.51302,5630000.0
2009-06-25 08:35:00,4.51285,4.51752,4.50742,4.51549,6760000.0
2009-06-25 08:36:00,4.51026,4.51521,4.50797,4.51458,7500000.0
2009-06-25 08:37:00,4.51062,4.51403,4.50841,4.51375,7140000.0
2009-06-25 08:38:00,4.5074,4.51333,4.50394,4.50916,6750000.0
2009-06-25 08:39:00,4.50777,4.5078,4.49969,4.50422,6010000.0
2009-06-25 08:40:00,4.50889,4.51234,4.50717,4.51065,5260000.0
2009-06-25 08:41:00,4.51245,4.51254,4.50278,4.50653,5260000.0
2009-06-25 08:42:00,4.51085,4.51113,4.50244,4.50244,6000000.0
2009-06-25 08:43:00,4.50513,4.51176,4.50209,4.50698,8260000.0
2009-06-25 08:44:00,4.50834,4.50862,4.49779,4.50481,9010000.0
2009-06-25 08:45:00,4.49453,4.5082,4.49453,4.497,6010000.0
2009-06-25 08:46:00,4.49859,4.5043,4.49481,4.50282,5630000.0
2009-06-25 08:47:00,4.50143,4.50157,4.49153,4.50157,5640000.0
2009-06-25 08:48:00,4.49693,4.49988,4.49003,4.49381,5260000.0
2009-06-25 08:49:00,4.49424,4.49927,4.48781,4.49192,4880000.0
2009-06-25 08:50:00,4.49822,4.50289,4.49283,4.50079,6760000.0
2009-06-25 08:51:00,4.49601,4.50274,4.48863,4.50101,5270000.0
2009-06-25 08:52:00,4.49751,4.50326,4.4943,4.49739,7130000.0
2009-06-25 08:53:00,4.50229,4.50372,4.49623,4.49623,7880000.0
2009-06-25 08:54:00,4.50219,4.50274,4.4957,4.4957,5250000.0
2009-06-25 08:55:00,4.49615,4.50203,4.49387,4.50071,6380000.0
2009-06-25 08:56:00,4.5016,4.5016,4.49455,4.49849,6000000.0
2009-06-25 08:57:00,4.49918,4.49997,4.49367,4.49582,5260000.0
2009-06-25 08:58:00,4.49534,4.50107,4.49503,4.50107,5250000.0
2009-06-25 08:59:00,4.50069,4.50161,4.49673,4.50093,5630000.0
2009-06-25 09:00:00,4.50196,4.50196,4.4929,4.50002,7500000.0
2009-06-25 09:01:00,4.4974,4.50055,4.49339,4.49602,4510000.0
2009-06-25 09:02:00,4.49395,4.50779,4.49395,4.50779,6750000.0
2009-06-25 09:03:00,4.50445,4.50813,4.4986,4.50446,6390000.0
2009-06-25 09:04:00,4.50578,4.50986,4.50165,4.50774,6760000.0
2009-06-25 09:05:00,4.5074,4.51018,4.49806,4.5097,8250000.0
2009-06-25 09:06:00,4.5057,4.51017,4.50439,4.50439,6000000.0
2009-06-25 09:07:00,4.51046,4.51046,4.50164,4.50694,4880000.0
2009-06-25 09:08:00,4.50927,4.51185,4.50259,4.50622,6750000.0
2009-06-25 09:09:00,4.50791,4.51172,4.5059,4.51001,6380000.0
2009-06-25 09:10:00,4.50966,4.50966,4.50423,4.50671,5250000.0
2009-06-25 09:11:00,4.50355,4.50905,4.50233,4.50905,6760000.0
2009-06-25 09:12:00,4.5054,4.50933,4.5054,4.50768,4880000.0
2009-06-25 09:13:00,4.50889,4.50889,4.4944,4.4944,5250000.0
2009-06-25 09:14:00,4.50756,4.50878,4.49863,4.49863,6380000.0
2009-06-25 09:15:00,4.49775,4.50817,4.49775,4.50782,8250000.0
2009-06-25 09:16:00,4.50895,4.51206,4.50017,4.51058,6760000.0
2009-06-25 09:17:00,4.50102,4.51087,4.50101,4.50865,4890000.0
2009-06-25 09:18:00,4.50753,4.51322,4.50392,4.50717,6380000.0
2009-06-25 09:19:00,4.50616,4.51012,4.49959,4.50903,6390000.0
2009-06-25 09:20:00,4.5068,4.50986,4.49923,4.50925,9380000.0
2009-06-25 09:21:00,4.49957,4.51154,4.49957,4.50565,7510000.0
2009-06-25 09:22:00,4.51051,4.51152,4.50001,4.50963,9380000.0
2009-06-25 09:23:00,4.51085,4.51085,4.50662,4.50688,5260000.0
2009-06-25 09:24:00,4.5005,4.51103,4.5005,4.50613,6760000.0
2009-06-25 09:25:00,4.50557,4.52065,4.50254,4.50638,7880000.0
2009-06-25 09:26:00,4.51487,4.51999,4.50779,4.51347,8250000.0
2009-06-25 09:27:00,4.51962,4.51962,4.50675,4.51679,7880000.0
2009-06-25 09:28:00,4.51816,4.51863,4.51067,4.51637,5260000.0
2009-06-25 09:29:00,4.50678,4.516,4.50678,4.51311,6760000.0
2009-06-25 09:30:00,4.51447,4.51981,4.51447,4.51454,5260000.0
2009-06-25 09:31:00,4.51507,4.51918,4.51071,4.51486,5630000.0
2009-06-25 09:32:00,4.51953,4.51974,4.51245,4.51974,6380000.0
2009-06-25 09:33:00,4.50758,4.51813,4.50758,4.51669,6380000.0
2009-06-25 09:34:00,4.51273,4.51888,4.51273,4.51872,5250000.0
2009-06-25 09:35:00,4.5165,4.5185,4.51073,4.51796,8640000.0
2009-06-25 09:36:00,4.5158,4.51829,4.51206,4.5174,6750000.0
2009-06-25 09:37:00,4.51612,4.51962,4.50995,4.50995,7510000.0
2009-06-25 09:38:00,4.51712,4.52093,4.51701,4.51701,5630000.0
2009-06-25 09:39:00,4.51406,4.51917,4.50968,4.51755,4880000.0
2009-06-25 09:40:00,4.51856,4.52006,4.50987,4.51449,5250000.0
2009-06-25 09:41:00,4.51914,4.51914,4.51331,4.51382,5250000.0
2009-06-25 09:42:00,4.51319,4.5201,4.5106,4.51433,8260000.0
2009-06-25 09:43:00,4.51939,4.51997,4.51205,4.51805,9010000.0
2009-06-25 09:44:00,4.5178,4.51996,4.51421,4.51996,6000000.0
2009-06-25 09:45:00,4.51682,4.52017,4.51348,4.51944,6750000.0
2009-06-25 09:46:00,4.51826,4.51943,4.51438,4.51798,6760000.0
2009-06-25 09:47:00,4.51771,4.51958,4.51008,4.51702,6760000.0
2009-06-25 09:48:00,4.50937,4.52001,4.50937,4.52001,5630000.0
2009-06-25 09:49:00,4.51069,4.52009,4.51069,4.51745,6010000.0
2009-06-25 09:50:00,4.51905,4.51954,4.51515,4.51887,4510000.0
2009-06-25 09:51:00,4.51108,4.52146,4.51108,4.52115,5630000.0
2009-06-25 09:52:00,4.52254,4.52382,4.51515,4.52142,7510000.0
2009-06-25 09:53:00,4.51793,4.52348,4.51339,4.52216,5630000.0
2009-06-25 09:54:00,4.52218,4.52435,4.5158,4.52317,4510000.0
2009-06-25 09:55:00,4.51871,4.52288,4.51455,4.52277,5250000.0
2009-06-25 09:56:00,4.51859,4.52306,4.5131,4.52281,6750000.0
2009-06-25 09:57:00,4.52359,4.52359,4.51678,4.52012,6380000.0
2009-06-25 09:58:00,4.52356,4.52356,4.51837,4.52346,5630000.0
2009-06-25 09:59:00,4.52301,4.52376,4.51431,4.51431,4890000.0
2009-06-25 10:00:00,4.5169,4.52194,4.51196,4.51982,9000000.0
2009-06-25 10:01:00,4.51828,4.52164,4.51004,4.51004,9380000.0
2009-06-25 10:02:00,4.52081,4.52081,4.51213,4.51452,7880000.0
2009-06-25 10:03:00,4.51757,4.5185,4.50927,4.51802,5270000.0
2009-06-25 10:04:00,4.50861,4.51826,4.50861,4.51826,5640000.0
2009-06-25 10:05:00,4.51726,4.51869,4.51259,4.51705,6010000.0
2009-06-25 10:06:00,4.51747,4.51876,4.51222,4.51441,6750000.0
2009-06-25 10:07:00,4.51286,4.51795,4.50794,4.50794,5260000.0
2009-06-25 10:08:00,4.51268,4.5163,4.50918,4.51487,6010000.0
2009-06-25 10:09:00,4.51094,4.51749,4.51094,4.51749,6000000.0
2009-06-25 10:10:00,4.51356,4.51618,4.50944,4.51618,7510000.0
2009-06-25 10:11:00,4.51383,4.51484,4.50651,4.51126,8250000.0
2009-06-25 10:12:00,4.50955,4.51164,4.50597,4.51147,6000000.0
2009-06-25 10:13:00,4.50271,4.51099,4.50271,4.50424,9380000.0
2009-06-25 10:14:00,4.5059,4.51161,4.5059,4.50748,5260000.0
2009-06-25 10:15:00,4.51244,4.51244,4.50525,4.5098,6010000.0
2009-06-25 10:16:00,4.50981,4.51252,4.50728,4.50728,5630000.0
2009-06-25 10:17:00,4.51051,4.51254,4.50715,4.51127,5630000.0
2009-06-25 10:18:00,4.51144,4.51244,4.50161,4.50768,8630000.0
2009-06-25 10:19:00,4.50901,4.50974,4.50309,4.50755,7130000.0
2009-06-25 10:20:00,4.50761,4.51264,4.50339,4.51098,9380000.0
2009-06-25 10:21:00,4.51342,4.51342,4.50605,4.51083,5630000.0
2009-06-25 10:22:00,4.50483,4.51133,4.5046,4.51133,6000000.0
2009-06-25 10:23:00,4.50652,4.51165,4.501,4.5093,8640000.0
2009-06-25 10:24:00,4.5063,4.51206,4.5063,4.51014,6380000.0
2009-06-25 10:25:00,4.50663,4.5129,4.50663,4.51074,4880000.0
2009-06-25 10:26:00,4.50717,4.5134,4.50715,4.51052,9760000.0
2009-06-25 10:27:00,4.51424,4.51424,4.5089,4.51327,6010000.0
2009-06-25 10:28:00,4.50746,4.51176,4.50298,4.51054,12380000.0
2009-06-25 10:29:00,4.51261,4.51261,4.50675,4.50749,4510000.0
2009-06-25 10:30:00,4.51045,4.51295,4.50695,4.5125,8270000.0
2009-06-25 10:31:00,4.50296,4.5125,4.50255,4.51163,7500000.0
2009-06-25 10:32:00,4.50427,4.51106,4.49884,4.50698,7880000.0
2009-06-25 10:33:00,4.50687,4.51183,4.50554,4.50608,4140000.0
2009-06-25 10:34:00,4.51083,4.51083,4.50359,4.51083,6760000.0
2009-06-25 10:35:00,4.50802,4.51135,4.50319,4.50554,10130000.0
2009-06-25 10:36:00,4.50921,4.50978,4.49995,4.5065,6760000.0
2009-06-25 10:37:00,4.50952,4.50954,4.5072,4.50913,4880000.0
2009-06-25 10:38:00,4.51047,4.51047,4.50072,4.50393,5250000.0
2009-06-25 10:39:00,4.50947,4.50947,4.50456,4.50757,5250000.0
2009-06-25 10:40:00,4.5025,4.50905,4.50036,4.50533,7890000.0
2009-06-25 10:41:00,4.50368,4.50958,4.49756,4.50822,9000000.0
2009-06-25 10:42:00,4.50744,4.51035,4.50152,4.50833,10130000.0
2009-06-25 10:43:00,4.50744,4.50802,4.50189,4.50704,9000000.0
2009-06-25 10:44:00,4.50593,4.51195,4.50593,4.50613,6750000.0
2009-06-25 10:45:00,4.50174,4.50941,4.50174,4.50891,5630000.0
2009-06-25 10:46:00,4.50793,4.51014,4.49748,4.50958,10890000.0
2009-06-25 10:47:00,4.50954,4.50954,4.50022,4.50924,6380000.0
2009-06-25 10:48:00,4.49865,4.50994,4.49865,4.50941,7510000.0
2009-06-25 10:49:00,4.5107,4.51272,4.50121,4.51066,7510000.0
2009-06-25 10:50:00,4.50316,4.50986,4.50159,4.50357,7510000.0
2009-06-25 10:51:00,4.50433,4.50984,4.50283,4.50283,4880000.0
2009-06-25 10:52:00,4.50317,4.50759,4.49768,4.50578,11260000.0
2009-06-25 10:53:00,4.50875,4.51089,4.49957,4.51046,7890000.0
2009-06-25 10:54:00,4.50973,4.5109,4.50666,4.51009,7130000.0
2009-06-25 10:55:00,4.50639,4.51225,4.50309,4.50309,10510000.0
2009-06-25 10:56:00,4.50869,4.5131,4.50072,4.51105,6390000.0
2009-06-25 10:57:00,4.50844,4.51252,4.50287,4.51212,5640000.0
2009-06-25 10:58:00,4.51083,4.51328,4.50266,4.50973,9770000.0
2009-06-25 10:59:00,4.50496,4.51215,4.49975,4.51102,9380000.0
2009-06-25 11:00:00,4.50669,4.51102,4.49849,4.51102,9000000.0
2009-06-25 11:01:00,4.50835,4.51199,4.50623,4.51111,7500000.0
2009-06-25 11:02:00,4.50907,4.51169,4.50396,4.5088,6380000.0
2009-06-25 11:03:00,4.50893,4.5097,4.49976,4.50769,10130000.0
2009-06-25 11:04:00,4.50557,4.51013,4.50557,4.50901,5640000.0
2009-06-25 11:05:00,4.50115,4.51025,4.49993,4.50682,6760000.0
2009-06-25 11:06:00,4.50705,4.50855,4.50038,4.50556,10510000.0
2009-06-25 11:07:00,4.50671,4.50913,4.49813,4.49813,8640000.0
2009-06-25 11:08:00,4.50221,4.50723,4.50069,4.50657,6750000.0
2009-06-25 11:09:00,4.50137,4.50664,4.49951,4.50107,10140000.0
2009-06-25 11:10:00,4.50469,4.50609,4.49865,4.50609,7130000.0
2009-06-25 11:11:00,4.50622,4.50622,4.49826,4.50493,5630000.0
2009-06-25 11:12:00,4.5054,4.50685,4.49873,4.5001,7880000.0
2009-06-25 11:13:00,4.50434,4.50605,4.49358,4.50576,11640000.0
2009-06-25 11:14:00,4.5051,4.50866,4.49691,4.49691,7520000.0
2009-06-25 11:15:00,4.50628,4.50736,4.49999,4.5017,8650000.0
2009-06-25 11:16:00,4.50477,4.50477,4.49534,4.49925,5260000.0
2009-06-25 11:17:00,4.5053,4.50579,4.494,4.49661,14270000.0
2009-06-25 11:18:00,4.50473,4.50507,4.49425,4.49817,9380000.0
2009-06-25 11:19:00,4.50023,4.50225,4.48983,4.50187,9010000.0
2009-06-25 11:20:00,4.49214,4.50273,4.49013,4.49863,9010000.0
2009-06-25 11:21:00,4.49546,4.50148,4.49214,4.50148,5630000.0
2009-06-25 11:22:00,4.50258,4.50258,4.49136,4.5014,10130000.0
2009-06-25 11:23:00,4.50021,4.50029,4.49664,4.4979,5260000.0
2009-06-25 11:24:00,4.50229,4.5048,4.49833,4.50351,10880000.0
2009-06-25 11:25:00,4.50099,4.50432,4.50099,4.50269,4510000.0
2009-06-25 11:26:00,4.50219,4.5045,4.49873,4.5045,6380000.0
2009-06-25 11:27:00,4.49389,4.50258,4.49323,4.50225,13890000.0
2009-06-25 11:28:00,4.49577,4.50418,4.49257,4.50235,7130000.0
2009-06-25 11:29:00,4.49671,4.50452,4.49671,4.50053,7500000.0
2009-06-25 11:30:00,4.50069,4.50678,4.49686,4.49856,7130000.0
2009-06-25 11:31:00,4.49933,4.50492,4.49881,4.50408,7510000.0
2009-06-25 11:32:00,4.50572,4.50581,4.49914,4.50317,6750000.0
2009-06-25 11:33:00,4.49804,4.50569,4.49666,4.50486,5250000.0
2009-06-25 11:34:00,4.50326,4.50326,4.49009,4.49835,6780000.0
2009-06-25 11:35:00,4.50135,4.50302,4.49768,4.50277,6000000.0
2009-06-25 11:36:00,4.50347,4.50501,4.49882,4.50407,7130000.0
2009-06-25 11:37:00,4.5017,4.50424,4.49759,4.50424,6380000.0
2009-06-25 11:38:00,4.49688,4.50305,4.49147,4.50095,6000000.0
2009-06-25 11:39:00,4.50453,4.50645,4.49756,4.50645,5250000.0
2009-06-25 11:40:00,4.50427,4.50559,4.49552,4.49865,8640000.0
2009-06-25 11:41:00,4.50282,4.50365,4.49434,4.49858,8250000.0
2009-06-25 11:42:00,4.50094,4.50234,4.49776,4.4987,7130000.0
2009-06-25 11:43:00,4.49898,4.50539,4.49693,4.49693,6000000.0
2009-06-25 11:44:00,4.50283,4.50539,4.49737,4.50522,7510000.0
2009-06-25 11:45:00,4.50564,4.50651,4.49992,4.50651,6000000.0
2009-06-25 11:46:00,4.50171,4.50747,4.49982,4.5073,5250000.0
2009-06-25 11:47:00,4.50867,4.50876,4.50615,4.50636,8630000.0
2009-06-25 11:48:00,4.5073,4.50965,4.49912,4.50815,8630000.0
2009-06-25 11:49:00,4.50511,4.50889,4.50306,4.50709,5260000.0
2009-06-25 11:50:00,4.50322,4.50806,4.49753,4.50806,5630000.0
2009-06-25 11:51:00,4.49952,4.51099,4.49952,4.50726,7890000.0
2009-06-25 11:52:00,4.50865,4.51204,4.50212,4.50413,9010000.0
2009-06-25 11:53:00,4.49605,4.5086,4.49605,4.50697,5250000.0
2009-06-25 11:54:00,4.507,4.50791,4.50068,4.50192,7500000.0
2009-06-25 11:55:00,4.50365,4.50602,4.49885,4.50397,5640000.0
2009-06-25 11:56:00,4.50445,4.50716,4.50445,4.50514,4880000.0
2009-06-25 11:57:00,4.50571,4.50609,4.50154,4.50181,7510000.0
2009-06-25 11:58:00,4.49928,4.51052,4.49683,4.49683,5640000.0
2009-06-25 11:59:00,4.50438,4.50603,4.49963,4.49963,6010000.0
2009-06-25 12:00:00,4.50269,4.50639,4.49938,4.50026,6380000.0
2009-06-25 12:01:00,4.5047,4.50577,4.49959,4.50139,7890000.0
2009-06-25 12:02:00,4.49451,4.50572,4.49451,4.49866,6390000.0
2009-06-25 12:03:00,4.50151,4.50487,4.49353,4.50449,6750000.0
2009-06-25 12:04:00,4.50189,4.50817,4.50189,4.50639,9390000.0
2009-06-25 12:05:00,4.50403,4.50508,4.49922,4.50391,6760000.0
2009-06-25 12:06:00,4.50509,4.50918,4.50242,4.50918,6750000.0
2009-06-25 12:07:00,4.50478,4.50822,4.50168,4.50168,4890000.0
2009-06-25 12:08:00,4.50283,4.50688,4.50103,4.50295,5630000.0
2009-06-25 12:09:00,4.50822,4.51041,4.50002,4.50678,8630000.0
2009-06-25 12:10:00,4.50625,4.51041,4.50416,4.51041,6760000.0
2009-06-25 12:11:00,4.50963,4.51132,4.50388,4.51047,6760000.0
2009-06-25 12:12:00,4.51082,4.51086,4.5051,4.50849,6760000.0
2009-06-25 12:13:00,4.50994,4.51023,4.50193,4.50807,6000000.0
2009-06-25 12:14:00,4.50925,4.50925,4.49621,4.50684,8250000.0
2009-06-25 12:15:00,4.5072,4.50946,4.49915,4.50725,11250000.0
2009-06-25 12:16:00,4.50951,4.50951,4.50262,4.50514,6010000.0
2009-06-25 12:17:00,4.50464,4.50974,4.50345,4.50974,5250000.0
2009-06-25 12:18:00,4.50814,4.50939,4.50077,4.50844,7540000.0
2009-06-25 12:19:00,4.50764,4.50764,4.49848,4.50517,4510000.0
2009-06-25 12:20:00,4.50837,4.50837,4.49995,4.50103,5250000.0
2009-06-25 12:21:00,4.5011,4.50627,4.49697,4.50478,8630000.0
2009-06-25 12:22:00,4.50449,4.50623,4.49648,4.50577,10880000.0
2009-06-25 12:23:00,4.50573,4.50728,4.50149,4.50618,7130000.0
2009-06-25 12:24:00,4.50607,4.50687,4.49769,4.50316,5640000.0
2009-06-25 12:25:00,4.49876,4.50754,4.49876,4.50754,5260000.0
2009-06-25 12:26:00,4.50619,4.5084,4.50244,4.50517,8260000.0
2009-06-25 12:27:00,4.50138,4.50867,4.50138,4.50867,8250000.0
2009-06-25 12:28:00,4.50883,4.51036,4.50312,4.50312,5260000.0
2009-06-25 12:29:00,4.50769,4.51026,4.50339,4.50829,7500000.0
2009-06-25 12:30:00,4.5114,4.51262,4.50366,4.51262,10890000.0
2009-06-25 12:31:00,4.50992,4.51124,4.50108,4.50752,5250000.0
2009-06-25 12:32:00,4.51116,4.51378,4.50962,4.51205,5260000.0
2009-06-25 12:33:00,4.50489,4.51207,4.50489,4.50872,4510000.0
2009-06-25 12:34:00,4.50856,4.5108,4.5044,4.5044,7130000.0
2009-06-25 12:35:00,4.51276,4.51276,4.5009,4.50477,6750000.0
2009-06-25 12:36:00,4.50468,4.5092,4.50354,4.50832,5630000.0
2009-06-25 12:37:00,4.50952,4.50952,4.4999,4.50492,4880000.0
2009-06-25 12:38:00,4.50823,4.51008,4.50105,4.51008,5260000.0
2009-06-25 12:39:00,4.51136,4.51333,4.50069,4.50678,11640000.0
2009-06-25 12:40:00,4.50718,4.51052,4.50543,4.50688,6760000.0
2009-06-25 12:41:00,4.50888,4.51045,4.50643,4.50997,5630000.0
2009-06-25 12:42:00,4.50622,4.50997,4.50299,4.50299,4880000.0
2009-06-25 12:43:00,4.50761,4.51074,4.50104,4.51008,9010000.0
2009-06-25 12:44:00,4.51083,4.51193,4.50152,4.51193,7890000.0
2009-06-25 12:45:00,4.5096,4.50977,4.50442,4.50488,4880000.0
2009-06-25 12:46:00,4.5093,4.5093,4.50394,4.50844,7130000.0
2009-06-25 12:47:00,4.50929,4.51334,4.50652,4.50836,8250000.0
2009-06-25 12:48:00,4.50729,4.51012,4.49919,4.49919,7890000.0
2009-06-25 12:49:00,4.50562,4.50975,4.49965,4.50447,7880000.0
2009-06-25 12:50:00,4.50917,4.5108,4.5028,4.50989,8630000.0
2009-06-25 12:51:00,4.5083,4.51068,4.50504,4.50848,4510000.0
2009-06-25 12:52:00,4.50889,4.51225,4.50621,4.51129,7880000.0
2009-06-25 12:53:00,4.5113,4.51286,4.50658,4.50765,4880000.0
2009-06-25 12:54:00,4.51119,4.51198,4.5012,4.5096,6000000.0
2009-06-25 12:55:00,4.50763,4.51249,4.50303,4.51213,6380000.0
2009-06-25 12:56:00,4.50843,4.51321,4.50624,4.50624,5630000.0
2009-06-25 12:57:00,4.51273,4.51516,4.50834,4.50886,9760000.0
2009-06-25 12:58:00,4.51248,4.51284,4.50641,4.50786,6000000.0
2009-06-25 12:59:00,4.51278,4.51278,4.50172,4.51262,8260000.0
2009-06-25 13:00:00,4.51173,4.51288,4.50651,4.5103,4140000.0
2009-06-25 13:01:00,4.51086,4.51411,4.5075,4.5078,10150000.0
2009-06-25 13:02:00,4.51004,4.51293,4.50325,4.50741,9770000.0
2009-06-25 13:03:00,4.51312,4.51429,4.50448,4.51231,9010000.0
2009-06-25 13:04:00,4.50859,4.51329,4.50369,4.51238,8260000.0
2009-06-25 13:05:00,4.51093,4.51373,4.50764,4.51084,7130000.0
2009-06-25 13:06:00,4.50646,4.51267,4.50054,4.51267,9390000.0
2009-06-25 13:07:00,4.51065,4.51269,4.50544,4.5083,6760000.0
2009-06-25 13:08:00,4.51282,4.51282,4.50603,4.50635,6380000.0
2009-06-25 13:09:00,4.5016,4.5102,4.49866,4.50505,5630000.0
2009-06-25 13:10:00,4.50951,4.51243,4.50199,4.50856,5250000.0
2009-06-25 13:11:00,4.50857,4.51215,4.50712,4.51148,6000000.0
2009-06-25 13:12:00,4.51162,4.51235,4.50213,4.51114,7130000.0
2009-06-25 13:13:00,4.5119,4.5119,4.50073,4.51062,7510000.0
2009-06-25 13:14:00,4.51239,4.51239,4.50892,4.50906,6390000.0
2009-06-25 13:15:00,4.51174,4.51174,4.50165,4.51038,6760000.0
2009-06-25 13:16:00,4.50575,4.5138,4.50573,4.51077,5630000.0
2009-06-25 13:17:00,4.51049,4.51253,4.50234,4.50757,6010000.0
2009-06-25 13:18:00,4.50634,4.51306,4.50634,4.50849,4510000.0
2009-06-25 13:19:00,4.50372,4.51108,4.50159,4.50773,5630000.0
2009-06-25 13:20:00,4.50564,4.51263,4.50564,4.50811,6750000.0
2009-06-25 13:21:00,4.51218,4.51218,4.50086,4.51056,6760000.0
2009-06-25 13:22:00,4.5078,4.51182,4.50332,4.51172,6390000.0
2009-06-25 13:23:00,4.51243,4.51355,4.50805,4.5125,5630000.0
2009-06-25 13:24:00,4.51016,4.51118,4.50389,4.50911,7510000.0
2009-06-25 13:25:00,4.51087,4.51379,4.50535,4.50778,7900000.0
2009-06-25 13:26:00,4.50856,4.5116,4.50295,4.51156,7880000.0
2009-06-25 13:27:00,4.50767,4.51352,4.50325,4.50835,9380000.0
2009-06-25 13:28:00,4.50881,4.51234,4.50261,4.50709,7890000.0
2009-06-25 13:29:00,4.50741,4.51368,4.50534,4.51368,7500000.0
2009-06-25 13:30:00,4.51303,4.51341,4.50116,4.5101,8270000.0
2009-06-25 13:31:00,4.51236,4.51544,4.50317,4.50908,10500000.0
2009-06-25 13:32:00,4.51158,4.51369,4.50314,4.51258,7510000.0
2009-06-25 13:33:00,4.50767,4.51245,4.50075,4.5097,6000000.0
2009-06-25 13:34:00,4.51181,4.51283,4.50054,4.50798,7130000.0
2009-06-25 13:35:00,4.51321,4.51443,4.50234,4.50797,7880000.0
2009-06-25 13:36:00,4.51221,4.51221,4.50056,4.50767,7510000.0
2009-06-25 13:37:00,4.50772,4.51363,4.50772,4.5125,7510000.0
2009-06-25 13:38:00,4.50926,4.51024,4.49899,4.50931,7130000.0
2009-06-25 13:39:00,4.51292,4.51335,4.50084,4.5066,7130000.0
2009-06-25 13:40:00,4.50491,4.50846,4.49503,4.50298,6760000.0
2009-06-25 13:41:00,4.50459,4.5078,4.49634,4.50344,4140000.0
2009-06-25 13:42:00,4.50726,4.50831,4.50214,4.50687,9380000.0
2009-06-25 13:43:00,4.50232,4.50691,4.50232,4.50556,5630000.0
2009-06-25 13:44:00,4.50741,4.50741,4.49784,4.50169,5250000.0
2009-06-25 13:45:00,4.50527,4.50752,4.49753,4.49753,7500000.0
2009-06-25 13:46:00,4.50669,4.50905,4.50259,4.50635,6000000.0
2009-06-25 13:47:00,4.50637,4.50889,4.50016,4.50807,5250000.0
2009-06-25 13:48:00,4.50692,4.50692,4.49839,4.50561,6010000.0
2009-06-25 13:49:00,4.50228,4.50909,4.49963,4.5034,10130000.0
2009-06-25 13:50:00,4.50202,4.50771,4.50135,4.50701,5630000.0
2009-06-25 13:51:00,4.50677,4.50838,4.49864,4.50838,6010000.0
2009-06-25 13:52:00,4.50302,4.50954,4.5026,4.50697,5250000.0
2009-06-25 13:53:00,4.50777,4.50813,4.49744,4.50137,9770000.0
2009-06-25 13:54:00,4.50535,4.51174,4.50032,4.50874,10130000.0
2009-06-25 13:55:00,4.50613,4.51224,4.50209,4.50784,6380000.0
2009-06-25 13:56:00,4.51037,4.51063,4.50089,4.50404,5650000.0
2009-06-25 13:57:00,4.50909,4.51027,4.50121,4.50121,4880000.0
2009-06-25 13:58:00,4.50545,4.51094,4.50545,4.51024,5630000.0
2009-06-25 13:59:00,4.50888,4.51315,4.50307,4.50844,7500000.0
2009-06-25 14:00:00,4.5108,4.51212,4.49989,4.51212,9760000.0
2009-06-25 14:01:00,4.50494,4.51146,4.50292,4.50732,9760000.0
2009-06-25 14:02:00,4.51317,4.51426,4.50476,4.51157,8630000.0
2009-06-25 14:03:00,4.51186,4.51259,4.50467,4.50728,6760000.0
2009-06-25 14:04:00,4.51169,4.51416,4.50579,4.51023,10130000.0
2009-06-25 14:05:00,4.51483,4.51534,4.50783,4.50783,6760000.0
2009-06-25 14:06:00,4.51162,4.51399,4.50367,4.51395,7880000.0
2009-06-25 14:07:00,4.50858,4.51372,4.50788,4.50824,5640000.0
2009-06-25 14:08:00,4.51374,4.51374,4.50541,4.5056,6770000.0
2009-06-25 14:09:00,4.50639,4.51262,4.50511,4.51145,7880000.0
2009-06-25 14:10:00,4.50869,4.5122,4.50186,4.51031,9380000.0
2009-06-25 14:11:00,4.50257,4.51269,4.50121,4.51152,9010000.0
2009-06-25 14:12:00,4.51067,4.51084,4.50243,4.50574,7500000.0
2009-06-25 14:13:00,4.51238,4.51238,4.50613,4.50613,6000000.0
2009-06-25 14:14:00,4.51177,4.51222,4.50109,4.50927,7500000.0
2009-06-25 14:15:00,4.50522,4.51197,4.50522,4.51161,7880000.0
2009-06-25 14:16:00,4.50784,4.51344,4.50784,4.51344,6010000.0
2009-06-25 14:17:00,4.50726,4.51432,4.50616,4.5121,5260000.0
2009-06-25 14:18:00,4.51289,4.51289,4.50866,4.51238,6000000.0
2009-06-25 14:19:00,4.50853,4.51375,4.5061,4.51086,7880000.0
2009-06-25 14:20:00,4.50917,4.51407,4.50917,4.5138,10130000.0
2009-06-25 14:21:00,4.51049,4.51479,4.50637,4.50862,7500000.0
2009-06-25 14:22:00,4.5068,4.51247,4.50092,4.50218,8640000.0
2009-06-25 14:23:00,4.51247,4.51267,4.50654,4.51043,8260000.0
2009-06-25 14:24:00,4.51454,4.51613,4.50699,4.51049,8260000.0
2009-06-25 14:25:00,4.51041,4.51615,4.50482,4.50861,8640000.0
2009-06-25 14:26:00,4.51346,4.51435,4.50838,4.51376,10130000.0
2009-06-25 14:27:00,4.51153,4.51275,4.50228,4.50754,8260000.0
2009-06-25 14:28:00,4.5092,4.51369,4.50692,4.50692,4880000.0
2009-06-25 14:29:00,4.51166,4.51293,4.50311,4.50924,12010000.0
2009-06-25 14:30:00,4.51417,4.51466,4.50445,4.51073,7140000.0
2009-06-25 14:31:00,4.51398,4.51398,4.50697,4.51238,5260000.0
2009-06-25 14:32:00,4.51209,4.51269,4.50898,4.51013,4880000.0
2009-06-25 14:33:00,4.51054,4.51562,4.50768,4.51346,7140000.0
2009-06-25 14:34:00,4.51466,4.51517,4.50524,4.51317,6000000.0
2009-06-25 14:35:00,4.51181,4.51606,4.50675,4.51013,6380000.0
2009-06-25 14:36:00,4.51359,4.5172,4.50703,4.51112,6010000.0
2009-06-25 14:37:00,4.5151,4.51566,4.50803,4.5146,5630000.0
2009-06-25 14:38:00,4.50437,4.51283,4.50293,4.50976,7500000.0
2009-06-25 14:39:00,4.51685,4.51698,4.50721,4.51616,5630000.0
2009-06-25 14:40:00,4.50592,4.51717,4.50592,4.51012,6380000.0
2009-06-25 14:41:00,4.51387,4.51772,4.50462,4.51061,6380000.0
2009-06-25 14:42:00,4.51439,4.51512,4.50613,4.50613,5630000.0
2009-06-25 14:43:00,4.50793,4.51972,4.50793,4.51421,7130000.0
2009-06-25 14:44:00,4.51785,4.51978,4.51602,4.51886,4140000.0
2009-06-25 14:45:00,4.51522,4.51973,4.50624,4.51049,7130000.0
2009-06-25 14:46:00,4.51785,4.51785,4.50616,4.51502,6000000.0
2009-06-25 14:47:00,4.51578,4.51783,4.50631,4.51299,6760000.0
2009-06-25 14:48:00,4.51621,4.51793,4.50982,4.51633,10880000.0
2009-06-25 14:49:00,4.51493,4.52026,4.50822,4.51586,7510000.0
2009-06-25 14:50:00,4.51855,4.519,4.50674,4.51801,7510000.0
2009-06-25 14:51:00,4.51436,4.52001,4.51436,4.52001,9380000.0
2009-06-25 14:52:00,4.51371,4.51739,4.50867,4.5131,5630000.0
2009-06-25 14:53:00,4.51821,4.51907,4.51265,4.51878,7880000.0
2009-06-25 14:54:00,4.51967,4.51975,4.5145,4.5188,8650000.0
2009-06-25 14:55:00,4.51843,4.5207,4.50994,4.52025,7150000.0
2009-06-25 14:56:00,4.5214,4.52203,4.51387,4.51947,6750000.0
2009-06-25 14:57:00,4.51549,4.52046,4.51124,4.52046,6010000.0
2009-06-25 14:58:00,4.51659,4.51902,4.51234,4.51382,6750000.0
2009-06-25 14:59:00,4.51522,4.51984,4.50878,4.51464,11260000.0
2009-06-25 15:00:00,4.52052,4.52102,4.51413,4.5156,6760000.0
2009-06-25 15:01:00,4.51821,4.52302,4.51313,4.51732,6380000.0
2009-06-25 15:02:00,4.51342,4.52479,4.51342,4.52479,6760000.0
2009-06-25 15:03:00,4.52258,4.52585,4.51861,4.51965,12760000.0
2009-06-25 15:04:00,4.51902,4.5232,4.51138,4.51865,6380000.0
2009-06-25 15:05:00,4.52157,4.52449,4.51678,4.523,8260000.0
2009-06-25 15:06:00,4.52149,4.52177,4.51666,4.52077,5260000.0
2009-06-25 15:07:00,4.51928,4.52164,4.5126,4.52001,4140000.0
2009-06-25 15:08:00,4.51591,4.52162,4.51133,4.51133,9010000.0
2009-06-25 15:09:00,4.5204,4.5227,4.51404,4.52009,8250000.0
2009-06-25 15:10:00,4.52095,4.52156,4.5131,4.52156,7890000.0
2009-06-25 15:11:00,4.51705,4.52116,4.51032,4.51841,10130000.0
2009-06-25 15:12:00,4.52093,4.52122,4.51433,4.51955,6010000.0
2009-06-25 15:13:00,4.51657,4.5185,4.50857,4.5122,6750000.0
2009-06-25 15:14:00,4.51896,4.51896,4.50779,4.50779,5250000.0
2009-06-25 15:15:00,4.51655,4.52011,4.51211,4.51646,6380000.0
2009-06-25 15:16:00,4.51653,4.51856,4.51162,4.51827,8260000.0
2009-06-25 15:17:00,4.51927,4.51927,4.51208,4.51802,5630000.0
2009-06-25 15:18:00,4.51289,4.51661,4.5106,4.51562,7510000.0
2009-06-25 15:19:00,4.51883,4.51883,4.50683,4.51733,7890000.0
2009-06-25 15:20:00,4.51363,4.51588,4.51147,4.51575,5250000.0
2009-06-25 15:21:00,4.51136,4.5165,4.50926,4.51211,6760000.0
2009-06-25 15:22:00,4.50703,4.51878,4.50703,4.51604,7510000.0
2009-06-25 15:23:00,4.51353,4.5162,4.50294,4.51349,6760000.0
2009-06-25 15:24:00,4.5141,4.51666,4.5061,4.51586,7500000.0
2009-06-25 15:25:00,4.50649,4.51595,4.50649,4.50984,5260000.0
2009-06-25 15:26:00,4.51454,4.5159,4.51039,4.51347,8630000.0
2009-06-25 15:27:00,4.51307,4.5143,4.50781,4.5141,12760000.0
2009-06-25 15:28:00,4.51276,4.51574,4.51025,4.51325,8260000.0
2009-06-25 15:29:00,4.51472,4.51592,4.50539,4.51316,10510000.0
2009-06-25 15:30:00,4.5106,4.51647,4.5106,4.51647,7130000.0
2009-06-25 15:31:00,4.51573,4.51573,4.50459,4.51463,7510000.0
2009-06-25 15:32:00,4.5149,4.51567,4.50442,4.51125,7130000.0
2009-06-25 15:33:00,4.50863,4.51545,4.50362,4.51451,10880000.0
2009-06-25 15:34:00,4.51014,4.5158,4.50411,4.51207,6760000.0
2009-06-25 15:35:00,4.5138,4.5165,4.50673,4.51279,7500000.0
2009-06-25 15:36:00,4.51021,4.51454,4.50199,4.50199,5260000.0
2009-06-25 15:37:00,4.51544,4.51544,4.5047,4.5125,5630000.0
2009-06-25 15:38:00,4.51115,4.51449,4.50489,4.50995,8250000.0
2009-06-25 15:39:00,4.5099,4.51565,4.50547,4.5115,7500000.0
2009-06-25 15:40:00,4.50498,4.51509,4.50267,4.50507,6000000.0
2009-06-25 15:41:00,4.51089,4.51534,4.50517,4.5134,7510000.0
2009-06-25 15:42:00,4.51498,4.51638,4.50889,4.51497,6750000.0
2009-06-25 15:43:00,4.51401,4.51521,4.50961,4.51113,9000000.0
2009-06-25 15:44:00,4.5148,4.51485,4.5094,4.50971,5630000.0
2009-06-25 15:45:00,4.50828,4.51639,4.50828,4.51208,5250000.0
2009-06-25 15:46:00,4.51452,4.51452,4.50798,4.50798,4890000.0
2009-06-25 15:47:00,4.511,4.5147,4.50835,4.51029,6380000.0
2009-06-25 15:48:00,4.51516,4.51531,4.50558,4.51353,10510000.0
2009-06-25 15:49:00,4.51501,4.51501,4.502,4.502,11640000.0
2009-06-25 15:50:00,4.51498,4.51498,4.50277,4.51238,7130000.0
2009-06-25 15:51:00,4.51224,4.51435,4.50781,4.51318,7130000.0
2009-06-25 15:52:00,4.50949,4.517,4.50732,4.517,5250000.0
2009-06-25 15:53:00,4.50766,4.51643,4.50766,4.51284,8630000.0
2009-06-25 15:54:00,4.5125,4.51417,4.5048,4.51347,4880000.0
2009-06-25 15:55:00,4.51281,4.51475,4.50829,4.51333,6380000.0
2009-06-25 15:56:00,4.51207,4.51295,4.50616,4.51216,6750000.0
2009-06-25 15:57:00,4.50988,4.51205,4.50632,4.50791,5250000.0
2009-06-25 15:58:00,4.50607,4.51309,4.50607,4.50699,5250000.0
2009-06-25 15:59:00,4.50725,4.51088,4.50415,4.50948,6020000.0
2009-06-25 16:00:00,4.51016,4.51067,4.50155,4.50548,5260000.0
2009-06-25 16:01:00,4.5103,4.51182,4.50052,4.51182,7880000.0
2009-06-25 16:02:00,4.50849,4.51401,4.5058,4.50955,10500000.0
2009-06-25 16:03:00,4.50699,4.50817,4.50619,4.50811,5250000.0
2009-06-25 16:04:00,4.50753,4.50753,4.49506,4.5075,9760000.0
2009-06-25 16:05:00,4.50078,4.50642,4.50048,4.50642,6000000.0
2009-06-25 16:06:00,4.50566,4.50566,4.49852,4.49859,9000000.0
2009-06-25 16:07:00,4.50258,4.50258,4.49137,4.50161,8250000.0
2009-06-25 16:08:00,4.49834,4.50115,4.48948,4.50022,7510000.0
2009-06-25 16:09:00,4.4997,4.50073,4.49279,4.4966,6380000.0
2009-06-25 16:10:00,4.49772,4.50136,4.48999,4.49739,6760000.0
2009-06-25 16:11:00,4.50235,4.50235,4.49225,4.49899,5260000.0
2009-06-25 16:12:00,4.49993,4.50061,4.4965,4.50006,6390000.0
2009-06-25 16:13:00,4.49386,4.50039,4.49026,4.49026,12760000.0
2009-06-25 16:14:00,4.49611,4.49888,4.49179,4.49719,9380000.0
2009-06-25 16:15:00,4.49733,4.50168,4.49195,4.50159,6750000.0
2009-06-25 16:16:00,4.49408,4.49984,4.48883,4.49984,7140000.0
2009-06-25 16:17:00,4.49968,4.50034,4.49333,4.50034,4880000.0
2009-06-25 16:18:00,4.50007,4.50229,4.49197,4.50059,9000000.0
2009-06-25 16:19:00,4.50226,4.50226,4.49525,4.49525,6000000.0
2009-06-25 16:20:00,4.4915,4.49857,4.48851,4.49797,7140000.0
2009-06-25 16:21:00,4.49811,4.49811,4.48581,4.4928,9020000.0
2009-06-25 16:22:00,4.49841,4.49906,4.48867,4.49906,7880000.0
2009-06-25 16:23:00,4.49845,4.49985,4.48908,4.49575,9380000.0
2009-06-25 16:24:00,4.49268,4.50098,4.49268,4.49588,12010000.0
2009-06-25 16:25:00,4.49851,4.50263,4.49579,4.49837,6380000.0
2009-06-25 16:26:00,4.49197,4.50255,4.49197,4.50184,9760000.0
2009-06-25 16:27:00,4.50005,4.50005,4.49332,4.49851,4510000.0
2009-06-25 16:28:00,4.50027,4.50027,4.49364,4.49826,8250000.0
2009-06-25 16:29:00,4.49587,4.50055,4.49275,4.49692,6380000.0
2009-06-25 16:30:00,4.49721,4.50342,4.49494,4.50342,7130000.0
2009-06-25 16:31:00,4.4972,4.50273,4.4962,4.49954,6010000.0
2009-06-25 16:32:00,4.50333,4.50333,4.50166,4.50166,4140000.0
2009-06-25 16:33:00,4.50365,4.50365,4.49361,4.50267,6000000.0
2009-06-25 16:34:00,4.50031,4.50308,4.49519,4.50039,6380000.0
2009-06-25 16:35:00,4.50174,4.5039,4.49751,4.50174,11630000.0
2009-06-25 16:36:00,4.49415,4.50438,4.49415,4.49778,6760000.0
2009-06-25 16:37:00,4.50047,4.50541,4.49908,4.50455,9000000.0
2009-06-25 16:38:00,4.49826,4.50375,4.49433,4.50375,8260000.0
2009-06-25 16:39:00,4.49937,4.50386,4.49475,4.50367,7130000.0
2009-06-25 16:40:00,4.5018,4.50383,4.49673,4.50076,6000000.0
2009-06-25 16:41:00,4.4994,4.50426,4.49668,4.49907,7500000.0
2009-06-25 16:42:00,4.50442,4.50442,4.49675,4.49995,6750000.0
2009-06-25 16:43:00,4.50063,4.50379,4.49583,4.50333,7130000.0
2009-06-25 16:44:00,4.49958,4.50439,4.49736,4.49736,6750000.0
2009-06-25 16:45:00,4.50483,4.50483,4.49323,4.49753,6380000.0
2009-06-25 16:46:00,4.50523,4.50701,4.50054,4.50054,7500000.0
2009-06-25 16:47:00,4.50097,4.50548,4.49889,4.50548,5630000.0
2009-06-25 16:48:00,4.50461,4.50555,4.49883,4.50327,6010000.0
2009-06-25 16:49:00,4.50219,4.50619,4.49982,4.50264,6000000.0
2009-06-25 16:50:00,4.50166,4.50972,4.50032,4.50072,5250000.0
2009-06-25 16:51:00,4.51053,4.51081,4.50076,4.51041,9380000.0
2009-06-25 16:52:00,4.50685,4.51091,4.50138,4.50595,6000000.0
2009-06-25 16:53:00,4.50688,4.51149,4.50186,4.50946,9760000.0
2009-06-25 16:54:00,4.50974,4.51057,4.50105,4.50105,6000000.0
2009-06-25 16:55:00,4.51085,4.51085,4.50305,4.50381,10140000.0
2009-06-25 16:56:00,4.49777,4.51177,4.49777,4.50899,8640000.0
2009-06-25 16:57:00,4.51104,4.51207,4.50805,4.51202,4880000.0
2009-06-25 16:58:00,4.51137,4.51205,4.49965,4.50796,6010000.0
2009-06-25 16:59:00,4.50577,4.5099,4.50243,4.5099,7130000.0
2009-06-25 17:00:00,4.50472,4.50899,4.50025,4.50899,5260000.0
2009-06-25 17:01:00,4.50106,4.50733,4.50074,4.50074,6000000.0
2009-06-25 17:02:00,4.50769,4.50912,4.49966,4.49966,4510000.0
2009-06-25 17:03:00,4.50848,4.50848,4.50158,4.50715,9000000.0
2009-06-25 17:04:00,4.50632,4.50868,4.50216,4.50553,7880000.0
2009-06-25 17:05:00,4.50718,4.5079,4.50147,4.50369,6010000.0
2009-06-25 17:06:00,4.50384,4.50631,4.50064,4.50064,5260000.0
2009-06-25 17:07:00,4.50613,4.50696,4.50202,4.50449,7140000.0
2009-06-25 17:08:00,4.50123,4.50698,4.50123,4.50433,4890000.0
2009-06-25 17:09:00,4.50629,4.50876,4.49963,4.50211,6750000.0
2009-06-25 17:10:00,4.50636,4.50786,4.49932,4.50095,7130000.0
2009-06-25 17:11:00,4.5042,4.50859,4.50181,4.50607,7510000.0
2009-06-25 17:12:00,4.50657,4.50752,4.49908,4.50723,8260000.0
2009-06-25 17:13:00,4.50604,4.50898,4.49635,4.50709,7500000.0
2009-06-25 17:14:00,4.50511,4.51188,4.50325,4.50593,5260000.0
2009-06-25 17:15:00,4.5077,4.51141,4.50366,4.50974,8640000.0
2009-06-25 17:16:00,4.50303,4.5078,4.50303,4.50681,4880000.0
2009-06-25 17:17:00,4.50031,4.50777,4.4971,4.5061,6750000.0
2009-06-25 17:18:00,4.5042,4.50803,4.49637,4.50751,8630000.0
2009-06-25 17:19:00,4.50715,4.50879,4.50324,4.5041,5630000.0
2009-06-25 17:20:00,4.50856,4.5089,4.50114,4.50114,6390000.0
2009-06-25 17:21:00,4.50915,4.50915,4.50094,4.50217,7510000.0
2009-06-25 17:22:00,4.50725,4.50822,4.50317,4.50813,8260000.0
2009-06-25 17:23:00,4.50564,4.50853,4.49967,4.50224,6760000.0
2009-06-25 17:24:00,4.50635,4.50635,4.49463,4.50317,9000000.0
2009-06-25 17:25:00,4.50375,4.50698,4.50216,4.50334,6380000.0
2009-06-25 17:26:00,4.50317,4.50734,4.49851,4.50734,9000000.0
2009-06-25 17:27:00,4.50249,4.50651,4.49499,4.50255,10520000.0
2009-06-25 17:28:00,4.50242,4.50617,4.49936,4.50339,8640000.0
2009-06-25 17:29:00,4.49951,4.50979,4.49715,4.50475,10130000.0
2009-06-25 17:30:00,4.50402,4.5061,4.49484,4.50242,7510000.0
2009-06-25 17:31:00,4.50359,4.50359,4.49719,4.5027,9390000.0
2009-06-25 17:32:00,4.49101,4.50127,4.49101,4.49223,4880000.0
2009-06-25 17:33:00,4.50109,4.50146,4.49476,4.50117,5630000.0
2009-06-25 17:34:00,4.49321,4.50132,4.4904,4.49878,6750000.0
2009-06-25 17:35:00,4.50219,4.50282,4.494,4.50122,7130000.0
2009-06-25 17:36:00,4.50473,4.50473,4.49206,4.50023,6000000.0
2009-06-25 17:37:00,4.49726,4.50287,4.4965,4.50001,6380000.0
2009-06-25 17:38:00,4.48965,4.49949,4.48965,4.49124,8260000.0
2009-06-25 17:39:00,4.49452,4.50152,4.49452,4.50104,5650000.0
2009-06-25 17:40:00,4.49516,4.5048,4.49202,4.50342,7880000.0
2009-06-25 17:41:00,4.50338,4.50444,4.49735,4.50278,6760000.0
2009-06-25 17:42:00,4.50271,4.50271,4.4982,4.49922,4880000.0
2009-06-25 17:43:00,4.48969,4.50019,4.48969,4.48977,8650000.0
2009-06-25 17:44:00,4.50026,4.50232,4.49439,4.49614,6760000.0
2009-06-25 17:45:00,4.4973,4.50093,4.49277,4.49669,9770000.0
2009-06-25 17:46:00,4.49653,4.49936,4.48944,4.49059,9020000.0
2009-06-25 17:47:00,4.49445,4.50046,4.49069,4.49525,6380000.0
2009-06-25 17:48:00,4.5008,4.50161,4.49041,4.49953,5250000.0
2009-06-25 17:49:00,4.50033,4.50315,4.49647,4.49692,9010000.0
2009-06-25 17:50:00,4.49754,4.50128,4.49754,4.50128,6380000.0
2009-06-25 17:51:00,4.49904,4.4994,4.49353,4.49526,5630000.0
2009-06-25 17:52:00,4.49832,4.49922,4.48844,4.49922,6750000.0
2009-06-25 17:53:00,4.50018,4.50116,4.49239,4.49914,9760000.0
2009-06-25 17:54:00,4.49605,4.5019,4.49605,4.49997,6760000.0
2009-06-25 17:55:00,4.49942,4.50132,4.49086,4.50044,8250000.0
2009-06-25 17:56:00,4.50117,4.50117,4.48996,4.4941,4880000.0
2009-06-25 17:57:00,4.50003,4.50179,4.48985,4.49004,10140000.0
2009-06-25 17:58:00,4.49273,4.50442,4.49273,4.49468,13130000.0
2009-06-25 17:59:00,4.49536,4.50145,4.49168,4.49695,8640000.0
2009-06-25 18:00:00,4.498,4.50173,4.49206,4.49887,8640000.0
2009-06-25 18:01:00,4.49564,4.49912,4.49158,4.49158,4880000.0
2009-06-25 18:02:00,4.49253,4.49982,4.48658,4.49042,8250000.0
2009-06-25 18:03:00,4.49866,4.49866,4.48834,4.49739,6760000.0
2009-06-25 18:04:00,4.49322,4.49609,4.48919,4.49019,4510000.0
2009-06-25 18:05:00,4.49879,4.49879,4.49241,4.49269,4890000.0
2009-06-25 18:06:00,4.49635,4.49717,4.48707,4.4962,10140000.0
2009-06-25 18:07:00,4.49735,4.49901,4.48823,4.48823,9760000.0
2009-06-25 18:08:00,4.49509,4.49771,4.48913,4.49307,4880000.0
2009-06-25 18:09:00,4.49652,4.49871,4.48709,4.49156,10880000.0
2009-06-25 18:10:00,4.49488,4.49536,4.48251,4.49201,6010000.0
2009-06-25 18:11:00,4.49081,4.49165,4.48092,4.48774,7130000.0
2009-06-25 18:12:00,4.48324,4.4929,4.48324,4.48777,5630000.0
2009-06-25 18:13:00,4.49379,4.49391,4.48681,4.48681,4880000.0
2009-06-25 18:14:00,4.49055,4.49415,4.48738,4.49278,5630000.0
2009-06-25 18:15:00,4.49427,4.4972,4.48944,4.49004,6750000.0
2009-06-25 18:16:00,4.49242,4.49466,4.49003,4.49055,6750000.0
2009-06-25 18:17:00,4.49069,4.49478,4.485,4.49453,9750000.0
2009-06-25 18:18:00,4.49337,4.49442,4.48423,4.49246,6000000.0
2009-06-25 18:19:00,4.49428,4.4975,4.48592,4.4944,9000000.0
2009-06-25 18:20:00,4.49497,4.49603,4.49001,4.49365,6750000.0
2009-06-25 18:21:00,4.49701,4.49822,4.49133,4.49176,4510000.0
2009-06-25 18:22:00,4.49068,4.49922,4.49068,4.49922,6010000.0
2009-06-25 18:23:00,4.49898,4.49898,4.49087,4.49399,9000000.0
2009-06-25 18:24:00,4.49151,4.49737,4.48551,4.49084,7140000.0
2009-06-25 18:25:00,4.49699,4.49699,4.48654,4.49537,8250000.0
2009-06-25 18:26:00,4.49187,4.49735,4.49131,4.49449,4880000.0
2009-06-25 18:27:00,4.49116,4.49608,4.48567,4.49141,9000000.0
2009-06-25 18:28:00,4.48859,4.49804,4.48786,4.49247,6760000.0
2009-06-25 18:29:00,4.48619,4.49775,4.48619,4.49261,8260000.0
2009-06-25 18:30:00,4.49914,4.49914,4.49258,4.49321,6750000.0
2009-06-25 18:31:00,4.49375,4.49816,4.48691,4.49816,7880000.0
2009-06-25 18:32:00,4.49575,4.49661,4.48683,4.48683,7500000.0
2009-06-25 18:33:00,4.48961,4.50001,4.48961,4.49411,12760000.0
2009-06-25 18:34:00,4.49221,4.49788,4.48993,4.49241,9380000.0
2009-06-25 18:35:00,4.49517,4.49875,4.49028,4.4935,5260000.0
2009-06-25 18:36:00,4.49311,4.49868,4.48967,4.49768,8630000.0
2009-06-25 18:37:00,4.49667,4.49754,4.48952,4.49719,9000000.0
2009-06-25 18:38:00,4.49691,4.49691,4.48885,4.49069,4880000.0
2009-06-25 18:39:00,4.49807,4.49827,4.48723,4.49827,9020000.0
2009-06-25 18:40:00,4.49339,4.49385,4.48152,4.49116,11260000.0
2009-06-25 18:41:00,4.4984,4.49948,4.48987,4.49948,8630000.0
2009-06-25 18:42:00,4.49736,4.49736,4.48677,4.49597,9760000.0
2009-06-25 18:43:00,4.49723,4.49854,4.48885,4.49854,13890000.0
2009-06-25 18:44:00,4.49099,4.49614,4.48657,4.4939,9010000.0
2009-06-25 18:45:00,4.49871,4.49871,4.48806,4.49769,6380000.0
2009-06-25 18:46:00,4.49469,4.49714,4.48529,4.49445,4510000.0
2009-06-25 18:47:00,4.49548,4.49835,4.49178,4.4962,5640000.0
2009-06-25 18:48:00,4.49591,4.49613,4.48805,4.48805,4880000.0
2009-06-25 18:49:00,4.49251,4.49752,4.48741,4.49536,8260000.0
2009-06-25 18:50:00,4.49439,4.49816,4.49184,4.49272,8250000.0
2009-06-25 18:51:00,4.49776,4.49783,4.4904,4.4948,8630000.0
2009-06-25 18:52:00,4.48649,4.49655,4.48649,4.49655,7500000.0
2009-06-25 18:53:00,4.49157,4.49804,4.48799,4.49637,7510000.0
2009-06-25 18:54:00,4.49487,4.49781,4.48976,4.49662,8260000.0
2009-06-25 18:55:00,4.49846,4.49846,4.48616,4.49835,7880000.0
2009-06-25 18:56:00,4.49556,4.50027,4.48781,4.49776,8270000.0
2009-06-25 18:57:00,4.49597,4.49745,4.4877,4.49745,6000000.0
2009-06-25 18:58:00,4.4941,4.49745,4.48794,4.49745,6380000.0
2009-06-25 18:59:00,4.49741,4.49797,4.49006,4.49428,6750000.0
2009-06-25 19:00:00,4.49685,4.49685,4.48667,4.49155,6750000.0
2009-06-25 19:01:00,4.49821,4.49821,4.48616,4.49815,5630000.0
2009-06-25 19:02:00,4.48927,4.49796,4.48683,4.49569,5630000.0
2009-06-25 19:03:00,4.49809,4.49809,4.49236,4.49513,5250000.0
2009-06-25 19:04:00,4.49103,4.49893,4.4882,4.49893,6380000.0
2009-06-25 19:05:00,4.4997,4.4997,4.48695,4.49897,8630000.0
2009-06-25 19:06:00,4.49287,4.49867,4.48643,4.49867,10880000.0
2009-06-25 19:07:00,4.49905,4.49905,4.48813,4.49364,9380000.0
2009-06-25 19:08:00,4.49811,4.49913,4.48678,4.49913,5250000.0
2009-06-25 19:09:00,4.49746,4.49914,4.48826,4.49342,6750000.0
2009-06-25 19:10:00,4.49627,4.49939,4.48964,4.49791,4900000.0
2009-06-25 19:11:00,4.49722,4.49722,4.48939,4.49332,7880000.0
2009-06-25 19:12:00,4.4961,4.49863,4.49513,4.49563,5250000.0
2009-06-25 19:13:00,4.49716,4.50358,4.49237,4.49237,9760000.0
2009-06-25 19:14:00,4.50003,4.50363,4.49612,4.50363,4510000.0
2009-06-25 19:15:00,4.49876,4.50009,4.49408,4.49713,7130000.0
2009-06-25 19:16:00,4.49802,4.49926,4.48855,4.49926,7500000.0
2009-06-25 19:17:00,4.49777,4.5013,4.49225,4.49281,6390000.0
2009-06-25 19:18:00,4.49322,4.49909,4.49245,4.49688,6750000.0
2009-06-25 19:19:00,4.49015,4.49601,4.48491,4.49601,6000000.0
2009-06-25 19:20:00,4.49952,4.50034,4.49114,4.49591,8250000.0
2009-06-25 19:21:00,4.49389,4.49522,4.48919,4.48919,5630000.0
2009-06-25 19:22:00,4.49125,4.49562,4.49054,4.49171,7880000.0
2009-06-25 19:23:00,4.49356,4.49445,4.49012,4.49308,7500000.0
2009-06-25 19:24:00,4.48839,4.4941,4.48534,4.4918,7510000.0
2009-06-25 19:25:00,4.49037,4.49725,4.4902,4.49433,9020000.0
2009-06-25 19:26:00,4.49362,4.49589,4.48822,4.48822,8630000.0
2009-06-25 19:27:00,4.4877,4.49511,4.4877,4.49139,7890000.0
2009-06-25 19:28:00,4.48722,4.49436,4.48429,4.49246,9390000.0
2009-06-25 19:29:00,4.48971,4.48971,4.47922,4.48758,5630000.0
2009-06-25 19:30:00,4.48897,4.49335,4.48265,4.49013,10130000.0
2009-06-25 19:31:00,4.49327,4.49494,4.48521,4.49313,8270000.0
2009-06-25 19:32:00,4.49373,4.49373,4.48101,4.48693,10500000.0
2009-06-25 19:33:00,4.48237,4.49388,4.48237,4.49213,6750000.0
2009-06-25 19:34:00,4.49156,4.49491,4.48351,4.4923,9010000.0
2009-06-25 19:35:00,4.49577,4.49577,4.48747,4.49205,6760000.0
2009-06-25 19:36:00,4.48896,4.49534,4.48227,4.49278,4880000.0
2009-06-25 19:37:00,4.49237,4.49391,4.48581,4.48845,4880000.0
2009-06-25 19:38:00,4.48799,4.49329,4.48677,4.49157,6010000.0
2009-06-25 19:39:00,4.49401,4.49422,4.4856,4.48831,7130000.0
2009-06-25 19:40:00,4.49316,4.49686,4.48633,4.49434,9000000.0
2009-06-25 19:41:00,4.49353,4.49488,4.48872,4.49488,7510000.0
2009-06-25 19:42:00,4.49158,4.49314,4.48714,4.49314,4880000.0
2009-06-25 19:43:00,4.48764,4.49366,4.48353,4.48353,6380000.0
2009-06-25 19:44:00,4.493,4.49316,4.48785,4.49231,5630000.0
2009-06-25 19:45:00,4.48834,4.49591,4.48807,4.49333,10510000.0
2009-06-25 19:46:00,4.4886,4.49415,4.48515,4.49381,4510000.0
2009-06-25 19:47:00,4.4869,4.4974,4.48411,4.49282,7880000.0
2009-06-25 19:48:00,4.49344,4.49344,4.48254,4.49338,7510000.0
2009-06-25 19:49:00,4.49433,4.49433,4.48426,4.48426,4880000.0
2009-06-25 19:50:00,4.48748,4.49168,4.48245,4.48681,7130000.0
2009-06-25 19:51:00,4.48795,4.49388,4.48337,4.4921,6750000.0
2009-06-25 19:52:00,4.49135,4.49297,4.48689,4.49227,4880000.0
2009-06-25 19:53:00,4.49197,4.49393,4.48287,4.49186,7130000.0
2009-06-25 19:54:00,4.49572,4.49572,4.48291,4.49047,7130000.0
2009-06-25 19:55:00,4.49156,4.49272,4.48831,4.49125,6000000.0
2009-06-25 19:56:00,4.48775,4.49274,4.48323,4.48726,9010000.0
2009-06-25 19:57:00,4.48628,4.49177,4.48147,4.48816,4880000.0
2009-06-25 19:58:00,4.48823,4.49264,4.48722,4.4922,8630000.0
2009-06-25 19:59:00,4.4913,4.49425,4.48859,4.49071,9380000.0
2009-06-25 20:00:00,4.48827,4.49551,4.48443,4.49352,6750000.0
2009-06-25 20:01:00,4.48746,4.4918,4.48723,4.4918,5250000.0
2009-06-25 20:02:00,4.48655,4.49249,4.48456,4.48826,6760000.0
2009-06-25 20:03:00,4.49276,4.49517,4.48444,4.48444,7880000.0
2009-06-25 20:04:00,4.49294,4.49388,4.48272,4.49282,9000000.0
2009-06-25 20:05:00,4.48953,4.49417,4.48455,4.49285,9380000.0
2009-06-25 20:06:00,4.4912,4.49495,4.4838,4.48708,7890000.0
2009-06-25 20:07:00,4.49167,4.49449,4.485,4.49258,7880000.0
2009-06-25 20:08:00,4.49012,4.49614,4.48702,4.49474,5630000.0
2009-06-25 20:09:00,4.48638,4.49308,4.48216,4.49134,6750000.0
2009-06-25 20:10:00,4.4869,4.49558,4.4869,4.49011,6760000.0
2009-06-25 20:11:00,4.4941,4.49729,4.48855,4.49106,8630000.0
2009-06-25 20:12:00,4.49006,4.49351,4.49006,4.49296,5250000.0
2009-06-25 20:13:00,4.49563,4.49857,4.48743,4.49745,7880000.0
2009-06-25 20:14:00,4.4969,4.4969,4.48734,4.49462,6000000.0
2009-06-25 20:15:00,4.48968,4.50051,4.48968,4.49078,9010000.0
2009-06-25 20:16:00,4.49465,4.49767,4.4905,4.49757,6020000.0
2009-06-25 20:17:00,4.49727,4.49727,4.48873,4.48873,8260000.0
2009-06-25 20:18:00,4.49095,4.49479,4.48496,4.48496,5260000.0
2009-06-25 20:19:00,4.4907,4.49646,4.4907,4.49537,7130000.0
2009-06-25 20:20:00,4.49583,4.49585,4.48707,4.4948,10510000.0
2009-06-25 20:21:00,4.49491,4.49577,4.49121,4.49488,8630000.0
2009-06-25 20:22:00,4.4941,4.49445,4.48656,4.48656,4890000.0
2009-06-25 20:23:00,4.4893,4.49544,4.48509,4.48892,7500000.0
2009-06-25 20:24:00,4.49598,4.49604,4.49161,4.49573,6760000.0
2009-06-25 20:25:00,4.49434,4.49434,4.48401,4.48896,7140000.0
2009-06-25 20:26:00,4.4952,4.49803,4.48581,4.49159,7130000.0
2009-06-25 20:27:00,4.49406,4.49576,4.4898,4.49576,8250000.0
2009-06-25 20:28:00,4.4951,4.49538,4.48556,4.49514,10880000.0
2009-06-25 20:29:00,4.49562,4.49569,4.48916,4.49045,12010000.0
2009-06-25 20:30:00,4.49338,4.49738,4.48659,4.49311,6380000.0
2009-06-25 20:31:00,4.49207,4.49342,4.48224,4.4879,6010000.0
2009-06-25 20:32:00,4.49416,4.49503,4.48772,4.49046,6760000.0
2009-06-25 20:33:00,4.49455,4.49643,4.48598,4.49558,7520000.0
2009-06-25 20:34:00,4.49466,4.49574,4.48791,4.49574,6380000.0
2009-06-25 20:35:00,4.49595,4.49595,4.48907,4.48907,6010000.0
2009-06-25 20:36:00,4.49563,4.49563,4.48474,4.49278,10140000.0
2009-06-25 20:37:00,4.49552,4.49552,4.49051,4.49407,6000000.0
2009-06-25 20:38:00,4.49458,4.49661,4.48689,4.49073,9020000.0
2009-06-25 20:39:00,4.48903,4.49472,4.48497,4.49316,6000000.0
2009-06-25 20:40:00,4.49326,4.49596,4.48908,4.49578,6750000.0
2009-06-25 20:41:00,4.49655,4.49881,4.49225,4.49697,9010000.0
2009-06-25 20:42:00,4.49806,4.49806,4.48786,4.49151,9000000.0
2009-06-25 20:43:00,4.49153,4.49706,4.49153,4.49706,3750000.0
2009-06-25 20:44:00,4.49734,4.49734,4.49305,4.49498,7130000.0
2009-06-25 20:45:00,4.49756,4.49756,4.49143,4.49377,4130000.0
2009-06-25 20:46:00,4.4945,4.49781,4.49012,4.49291,8260000.0
2009-06-25 20:47:00,4.49771,4.49771,4.48723,4.48723,6380000.0
2009-06-25 20:48:00,4.49326,4.49728,4.49132,4.49643,7880000.0
2009-06-25 20:49:00,4.49433,4.4972,4.48607,4.4956,9380000.0
2009-06-25 20:50:00,4.49675,4.49675,4.48562,4.49,8260000.0
2009-06-25 20:51:00,4.49577,4.49577,4.48451,4.49366,5640000.0
2009-06-25 20:52:00,4.49082,4.49669,4.49057,4.4913,9770000.0
2009-06-25 20:53:00,4.49656,4.49656,4.48486,4.48486,6760000.0
2009-06-25 20:54:00,4.49203,4.49869,4.48824,4.49827,9010000.0
2009-06-25 20:55:00,4.49277,4.49575,4.49045,4.49527,4880000.0
2009-06-25 20:56:00,4.49678,4.49939,4.48923,4.49614,12380000.0
2009-06-25 20:57:00,4.49596,4.49596,4.49038,4.49461,6750000.0
2009-06-25 20:58:00,4.49111,4.49715,4.48946,4.49519,6010000.0
2009-06-25 20:59:00,4.49229,4.49605,4.48767,4.49028,6010000.0
2009-06-25 21:00:00,4.4929,4.49876,4.49086,4.49086,8250000.0
2009-06-25 21:01:00,4.49451,4.49451,4.48581,4.49379,6020000.0
2009-06-25 21:02:00,4.49592,4.49592,4.49032,4.49564,6010000.0
2009-06-25 21:03:00,4.48775,4.49411,4.48221,4.4906,6760000.0
2009-06-25 21:04:00,4.49725,4.49974,4.48776,4.48776,8260000.0
2009-06-25 21:05:00,4.49563,4.49674,4.49077,4.49077,7530000.0
2009-06-25 21:06:00,4.49501,4.49516,4.48738,4.49479,6000000.0
2009-06-25 21:07:00,4.49636,4.49712,4.48594,4.49278,5630000.0
2009-06-25 21:08:00,4.49218,4.49526,4.49212,4.49212,9010000.0
2009-06-25 21:09:00,4.49006,4.49421,4.48855,4.49412,7500000.0
2009-06-25 21:10:00,4.48841,4.49289,4.48734,4.49051,4880000.0
2009-06-25 21:11:00,4.49163,4.49585,4.48871,4.49408,5250000.0
2009-06-25 21:12:00,4.49196,4.49355,4.4838,4.49187,8260000.0
2009-06-25 21:13:00,4.49251,4.49422,4.49127,4.49376,5250000.0
2009-06-25 21:14:00,4.49441,4.49474,4.48997,4.49339,5250000.0
2009-06-25 21:15:00,4.48951,4.49285,4.4872,4.49285,5630000.0
2009-06-25 21:16:00,4.49182,4.49328,4.48305,4.49208,6010000.0
2009-06-25 21:17:00,4.48328,4.4946,4.48328,4.49347,5270000.0
2009-06-25 21:18:00,4.48412,4.4936,4.48412,4.49303,9760000.0
2009-06-25 21:19:00,4.49014,4.49453,4.48904,4.48904,6000000.0
2009-06-25 21:20:00,4.49311,4.49311,4.48412,4.4879,4130000.0
2009-06-25 21:21:00,4.49321,4.49321,4.48449,4.48907,4890000.0
2009-06-25 21:22:00,4.4928,4.49382,4.48849,4.49382,7880000.0
2009-06-25 21:23:00,4.49282,4.49282,4.48506,4.48915,6000000.0
2009-06-25 21:24:00,4.49072,4.49319,4.48256,4.48689,7510000.0
2009-06-25 21:25:00,4.48355,4.49295,4.48355,4.48741,5630000.0
2009-06-25 21:26:00,4.49178,4.49411,4.49014,4.49386,6750000.0
2009-06-25 21:27:00,4.49237,4.49315,4.48405,4.48405,4890000.0
2009-06-25 21:28:00,4.48988,4.49583,4.48815,4.48815,7140000.0
2009-06-25 21:29:00,4.4908,4.49354,4.48529,4.49138,7880000.0
2009-06-25 21:30:00,4.49333,4.49705,4.48719,4.48979,9760000.0
2009-06-25 21:31:00,4.4893,4.49521,4.48386,4.49308,9750000.0
2009-06-25 21:32:00,4.48459,4.49301,4.48459,4.49133,4510000.0
2009-06-25 21:33:00,4.49332,4.4938,4.48465,4.49309,7130000.0
2009-06-25 21:34:00,4.49266,4.49266,4.48615,4.48952,4880000.0
2009-06-25 21:35:00,4.48783,4.49267,4.48699,4.49219,5270000.0
2009-06-25 21:36:00,4.49133,4.49335,4.48609,4.48865,8630000.0
2009-06-25 21:37:00,4.49244,4.49529,4.48617,4.49224,7880000.0
2009-06-25 21:38:00,4.4934,4.49642,4.49137,4.49642,6380000.0
2009-06-25 21:39:00,4.49283,4.50008,4.48997,4.49292,7510000.0
2009-06-25 21:40:00,4.49222,4.49795,4.49081,4.49658,5250000.0
2009-06-25 21:41:00,4.49514,4.4968,4.4904,4.4956,4510000.0
2009-06-25 21:42:00,4.49762,4.49779,4.48742,4.48742,6380000.0
2009-06-25 21:43:00,4.49697,4.49765,4.49178,4.49721,6010000.0
2009-06-25 21:44:00,4.49148,4.49698,4.48858,4.4924,6760000.0
2009-06-25 21:45:00,4.49535,4.49823,4.49203,4.49598,7130000.0
2009-06-25 21:46:00,4.49186,4.49748,4.48702,4.4953,10140000.0
2009-06-25 21:47:00,4.49634,4.49707,4.49046,4.49046,6010000.0
2009-06-25 21:48:00,4.49231,4.4948,4.48694,4.48717,5630000.0
2009-06-25 21:49:00,4.49097,4.4982,4.49097,4.49611,6010000.0
2009-06-25 21:50:00,4.49457,4.49699,4.49038,4.49596,6000000.0
2009-06-25 21:51:00,4.49118,4.49639,4.49068,4.49639,7510000.0
2009-06-25 21:52:00,4.49651,4.49693,4.49138,4.49455,6760000.0
2009-06-25 21:53:00,4.49552,4.49799,4.49011,4.49029,6010000.0
2009-06-25 21:54:00,4.49194,4.49955,4.48722,4.48816,7130000.0
2009-06-25 21:55:00,4.49747,4.49794,4.4925,4.49794,11260000.0
2009-06-25 21:56:00,4.49861,4.49903,4.48917,4.49903,6380000.0
2009-06-25 21:57:00,4.49243,4.49858,4.49227,4.49811,7510000.0
2009-06-25 21:58:00,4.48938,4.49862,4.48938,4.49515,7130000.0
2009-06-25 21:59:00,4.49876,4.50013,4.48856,4.49747,12750000.0
2009-06-25 22:00:00,4.50023,4.50041,4.49688,4.49952,8260000.0
2009-06-25 22:01:00,4.49536,4.49766,4.49233,4.49766,6380000.0
2009-06-25 22:02:00,4.49618,4.49929,4.49375,4.4965,5270000.0
2009-06-25 22:03:00,4.49585,4.49827,4.48561,4.49607,4880000.0
2009-06-25 22:04:00,4.49938,4.49938,4.49693,4.4989,8630000.0
2009-06-25 22:05:00,4.49545,4.49897,4.48847,4.49897,6380000.0
2009-06-25 22:06:00,4.4975,4.4975,4.4903,4.49654,5260000.0
2009-06-25 22:07:00,4.49335,4.49797,4.49071,4.4977,6390000.0
2009-06-25 22:08:00,4.4958,4.49764,4.48819,4.49271,9000000.0
2009-06-25 22:09:00,4.49449,4.49766,4.48937,4.49614,9750000.0
2009-06-25 22:10:00,4.49405,4.49405,4.48329,4.49318,4500000.0
2009-06-25 22:11:00,4.49161,4.49326,4.48828,4.49044,5250000.0
2009-06-25 22:12:00,4.48749,4.49324,4.48664,4.49324,6380000.0
2009-06-25 22:13:00,4.48998,4.49699,4.4865,4.49699,4130000.0
2009-06-25 22:14:00,4.49122,4.49631,4.48572,4.49631,4880000.0
2009-06-25 22:15:00,4.49002,4.49817,4.49002,4.49489,3750000.0
2009-06-25 22:16:00,4.49769,4.49774,4.4855,4.4855,7520000.0
2009-06-25 22:17:00,4.4892,4.49617,4.48694,4.49617,6000000.0
2009-06-25 22:18:00,4.49053,4.49813,4.48539,4.49474,7130000.0
2009-06-25 22:19:00,4.49072,4.49464,4.4822,4.49464,5630000.0
2009-06-25 22:20:00,4.49389,4.50205,4.48958,4.48958,8640000.0
2009-06-25 22:21:00,4.49631,4.49939,4.48917,4.49247,7880000.0
2009-06-25 22:22:00,4.49528,4.49566,4.48596,4.49012,9010000.0
2009-06-25 22:23:00,4.49415,4.49709,4.48732,4.4966,10510000.0
2009-06-25 22:24:00,4.49574,4.49574,4.48616,4.48616,6010000.0
2009-06-25 22:25:00,4.48689,4.4965,4.48689,4.4965,6000000.0
2009-06-25 22:26:00,4.49692,4.49701,4.49179,4.49484,6020000.0
2009-06-25 22:27:00,4.49101,4.49364,4.48798,4.4894,6760000.0
2009-06-25 22:28:00,4.49054,4.49526,4.4878,4.48861,7130000.0
2009-06-25 22:29:00,4.48989,4.49389,4.48461,4.4907,7510000.0
2009-06-25 22:30:00,4.49528,4.49528,4.48431,4.49518,4130000.0
2009-06-25 22:31:00,4.49268,4.49743,4.49268,4.4927,5260000.0
2009-06-25 22:32:00,4.49444,4.49444,4.48366,4.49268,3380000.0
2009-06-25 22:33:00,4.49341,4.49374,4.48605,4.49374,4510000.0
2009-06-25 22:34:00,4.49198,4.49351,4.48395,4.49027,7880000.0
2009-06-25 22:35:00,4.49118,4.49354,4.48362,4.48991,5630000.0
2009-06-25 22:36:00,4.49143,4.49636,4.48491,4.4907,7140000.0
2009-06-25 22:37:00,4.49133,4.49168,4.48528,4.49168,3770000.0
2009-06-25 22:38:00,4.48964,4.49351,4.48855,4.49184,5630000.0
2009-06-25 22:39:00,4.4869,4.49199,4.48196,4.48795,6010000.0
2009-06-25 22:40:00,4.49327,4.49327,4.4869,4.49262,7140000.0
2009-06-25 22:41:00,4.49321,4.49418,4.48843,4.49268,5630000.0
2009-06-25 22:42:00,4.49157,4.49215,4.48726,4.49017,7500000.0
2009-06-25 22:43:00,4.48513,4.49017,4.48035,4.48337,7130000.0
2009-06-25 22:44:00,4.4839,4.49444,4.4824,4.49413,9380000.0
2009-06-25 22:45:00,4.49256,4.49256,4.48417,4.49121,4890000.0
2009-06-25 22:46:00,4.49256,4.4944,4.48251,4.49379,8260000.0
2009-06-25 22:47:00,4.4903,4.49307,4.48414,4.48414,8630000.0
2009-06-25 22:48:00,4.47978,4.49176,4.47965,4.49176,10130000.0
2009-06-25 22:49:00,4.48734,4.49279,4.48704,4.49259,4880000.0
2009-06-25 22:50:00,4.49311,4.49354,4.48625,4.49059,7510000.0
2009-06-25 22:51:00,4.49283,4.49321,4.48293,4.48693,5250000.0
2009-06-25 22:52:00,4.48405,4.49327,4.48405,4.49158,10500000.0
2009-06-25 22:53:00,4.4931,4.4931,4.48651,4.49292,6010000.0
2009-06-25 22:54:00,4.48889,4.49269,4.48603,4.48692,4130000.0
2009-06-25 22:55:00,4.48058,4.49137,4.48058,4.49009,9010000.0
2009-06-25 22:56:00,4.48376,4.49389,4.48327,4.4934,4510000.0
2009-06-25 22:57:00,4.48332,4.49263,4.48332,4.48943,8260000.0
2009-06-25 22:58:00,4.49136,4.49271,4.48357,4.48357,7510000.0
2009-06-25 22:59:00,4.48745,4.49283,4.48444,4.48827,9380000.0
2009-06-25 23:00:00,4.48592,4.49763,4.48592,4.49525,7880000.0
2009-06-25 23:01:00,4.49266,4.49266,4.48249,4.49123,5250000.0
2009-06-25 23:02:00,4.48155,4.49274,4.48155,4.49274,8250000.0
2009-06-25 23:03:00,4.49114,4.4934,4.49064,4.4934,4880000.0
2009-06-25 23:04:00,4.49235,4.49268,4.48224,4.48644,6000000.0
2009-06-25 23:05:00,4.4927,4.4927,4.48314,4.49179,7500000.0
2009-06-25 23:07:00,4.48518,4.48713,4.48518,4.48713,1500000.0
2009-06-25 23:08:00,4.48498,4.49748,4.48498,4.49258,8250000.0
2009-06-25 23:09:00,4.49085,4.49295,4.48493,4.49295,6760000.0
2009-06-25 23:10:00,4.49124,4.49266,4.48356,4.49259,3380000.0
2009-06-25 23:11:00,4.48925,4.49415,4.48502,4.48502,5630000.0
2009-06-25 23:12:00,4.49137,4.49331,4.48291,4.49298,7140000.0
2009-06-25 23:13:00,4.48442,4.49382,4.48442,4.48939,9010000.0
2009-06-25 23:14:00,4.48997,4.49411,4.4839,4.4839,8630000.0
2009-06-25 23:15:00,4.48715,4.49694,4.48578,4.49553,6760000.0
2009-06-25 23:16:00,4.48437,4.4924,4.48437,4.4924,6760000.0
2009-06-25 23:17:00,4.49218,4.49392,4.48971,4.48971,4880000.0
2009-06-25 23:18:00,4.49252,4.49266,4.48201,4.49204,5250000.0
2009-06-25 23:19:00,4.49018,4.49298,4.48196,4.48196,6390000.0
2009-06-25 23:20:00,4.4923,4.49432,4.4841,4.49432,4130000.0
2009-06-25 23:21:00,4.49421,4.49671,4.49192,4.49422,4880000.0
2009-06-25 23:22:00,4.49523,4.49523,4.48476,4.49008,5250000.0
2009-06-25 23:23:00,4.49602,4.49652,4.49273,4.49604,5250000.0
2009-06-25 23:24:00,4.49156,4.49872,4.48892,4.49726,9010000.0
2009-06-25 23:25:00,4.49517,4.49567,4.48642,4.49535,6000000.0
2009-06-25 23:26:00,4.4956,4.4963,4.4933,4.4963,4500000.0
2009-06-25 23:27:00,4.49643,4.49687,4.48761,4.48761,7130000.0
2009-06-25 23:28:00,4.49841,4.49879,4.48824,4.49687,6750000.0
2009-06-25 23:29:00,4.49781,4.50069,4.49049,4.49049,6750000.0
2009-06-25 23:30:00,4.48679,4.49456,4.48679,4.49013,7500000.0
2009-06-25 23:31:00,4.48844,4.50212,4.48844,4.49835,12380000.0
2009-06-25 23:32:00,4.49654,4.49795,4.48847,4.49359,6380000.0
2009-06-25 23:33:00,4.49373,4.50197,4.4873,4.48914,11260000.0
2009-06-25 23:35:00,4.48527,4.49571,4.48162,4.49571,9760000.0
2009-06-25 23:36:00,4.48358,4.49466,4.48358,4.49466,4880000.0
2009-06-25 23:37:00,4.49732,4.49861,4.49195,4.49195,6380000.0
2009-06-25 23:38:00,4.48801,4.49981,4.48801,4.49208,7140000.0
2009-06-25 23:40:00,4.49592,4.49671,4.4912,4.49671,5270000.0
2009-06-25 23:42:00,4.48199,4.4959,4.48199,4.49516,6380000.0
2009-06-25 23:43:00,4.49602,4.49651,4.48662,4.48662,6020000.0
2009-06-25 23:45:00,4.49717,4.49815,4.48942,4.49647,6760000.0
2009-06-25 23:46:00,4.49124,4.49601,4.48915,4.49093,5250000.0
2009-06-25 23:47:00,4.49112,4.49712,4.48678,4.49628,6010000.0
2009-06-25 23:48:00,4.4967,4.4972,4.49152,4.49184,4140000.0
2009-06-25 23:49:00,4.4962,4.49765,4.49221,4.49556,5630000.0
2009-06-25 23:50:00,4.49252,4.49814,4.48879,4.49265,5270000.0
2009-06-25 23:51:00,4.49244,4.49701,4.49171,4.49596,3750000.0
2009-06-25 23:52:00,4.49272,4.49532,4.48938,4.49532,5250000.0
2009-06-25 23:53:00,4.49336,4.49628,4.49087,4.49586,4500000.0
2009-06-25 23:54:00,4.49459,4.4963,4.49229,4.49321,5250000.0
2009-06-25 23:55:00,4.49722,4.49847,4.48891,4.49638,4880000.0
2009-06-25 23:56:00,4.49608,4.49708,4.48724,4.49658,5630000.0
2009-06-25 23:57:00,4.4946,4.4961,4.48916,4.49004,6380000.0
2009-06-25 23:58:00,4.49477,4.49611,4.48669,4.48669,5250000.0
2009-06-25 23:59:00,4.49489,4.4966,4.48659,4.4872,4500000.0
2009-06-26 00:00:00,4.49782,4.49782,4.49154,4.49642,4880000.0
2009-06-26 00:01:00,4.49706,4.49837,4.4888,4.49182,6010000.0
2009-06-26 00:02:00,4.49519,4.49813,4.48732,4.49735,6380000.0
2009-06-26 00:03:00,4.49277,4.49766,4.48898,4.49025,6750000.0
2009-06-26 00:04:00,4.49731,4.4978,4.48811,4.4969,5260000.0
2009-06-26 00:05:00,4.49589,4.50085,4.49003,4.49134,10880000.0
2009-06-26 00:06:00,4.49629,4.49675,4.49538,4.49629,3750000.0
2009-06-26 00:07:00,4.4918,4.49635,4.48694,4.49127,10510000.0
2009-06-26 00:08:00,4.4978,4.4978,4.4867,4.49169,13520000.0
2009-06-26 00:09:00,4.4934,4.49811,4.48755,4.49612,7880000.0
2009-06-26 00:10:00,4.4902,4.49637,4.4858,4.4905,10500000.0
2009-06-26 00:11:00,4.49379,4.49682,4.48701,4.49283,11260000.0
2009-06-26 00:12:00,4.48738,4.49964,4.48738,4.49325,6000000.0
2009-06-26 00:13:00,4.49372,4.4945,4.48245,4.48592,10510000.0
2009-06-26 00:15:00,4.49778,4.49778,4.48813,4.49497,6750000.0
2009-06-26 00:16:00,4.49337,4.49893,4.48698,4.49088,13880000.0
2009-06-26 00:18:00,4.49627,4.49711,4.48722,4.49447,14630000.0
2009-06-26 00:20:00,4.49186,4.49681,4.48996,4.49681,6000000.0
2009-06-26 00:22:00,4.49611,4.4965,4.49107,4.49613,9000000.0
2009-06-26 00:23:00,4.49622,4.49721,4.48765,4.49672,10500000.0
2009-06-26 00:25:00,4.493,4.50043,4.49041,4.49688,5260000.0
2009-06-26 00:27:00,4.49168,4.49647,4.48735,4.49108,8250000.0
2009-06-26 00:28:00,4.48927,4.49544,4.48927,4.49544,6390000.0
2009-06-26 00:29:00,4.49181,4.49595,4.48984,4.49595,8260000.0
2009-06-26 00:30:00,4.49863,4.49863,4.49021,4.49613,5250000.0
2009-06-26 00:31:00,4.49597,4.49621,4.49145,4.49504,5630000.0
2009-06-26 00:32:00,4.48434,4.49892,4.48434,4.49586,6760000.0
2009-06-26 00:34:00,4.49305,4.49729,4.48759,4.49145,8630000.0
2009-06-26 00:35:00,4.49662,4.4967,4.48719,4.49599,7500000.0
2009-06-26 00:36:00,4.49774,4.49795,4.48578,4.49637,8630000.0
2009-06-26 00:37:00,4.49626,4.49814,4.48978,4.49084,6000000.0
2009-06-26 00:39:00,4.49556,4.49631,4.48654,4.49631,8630000.0
2009-06-26 00:40:00,4.49698,4.50059,4.48862,4.48903,8630000.0
2009-06-26 00:41:00,4.4907,4.50165,4.49023,4.49405,7500000.0
2009-06-26 00:42:00,4.49514,4.49616,4.48684,4.49167,5260000.0
2009-06-26 00:43:00,4.48746,4.49634,4.4857,4.4916,12000000.0
2009-06-26 00:44:00,4.49364,4.50059,4.48923,4.49846,8250000.0
2009-06-26 00:45:00,4.49445,4.50013,4.48991,4.49571,10880000.0
2009-06-26 00:46:00,4.49688,4.49688,4.48717,4.49585,7880000.0
2009-06-26 00:47:00,4.49607,4.49651,4.48999,4.4962,7500000.0
2009-06-26 00:48:00,4.49671,4.49671,4.48745,4.49133,5630000.0
2009-06-26 00:49:00,4.49177,4.49679,4.48997,4.49371,7130000.0
2009-06-26 00:50:00,4.49627,4.49627,4.49627,4.49627,750000.0
2009-06-26 00:51:00,4.49502,4.49675,4.49206,4.49407,4880000.0
2009-06-26 00:52:00,4.49532,4.49689,4.49142,4.49218,7510000.0
2009-06-26 00:53:00,4.4911,4.49648,4.48904,4.48919,6000000.0
2009-06-26 00:54:00,4.49691,4.49756,4.49259,4.49653,6000000.0
2009-06-26 00:55:00,4.49397,4.49751,4.49182,4.49751,7500000.0
2009-06-26 00:56:00,4.48931,4.49608,4.48792,4.4957,6380000.0
2009-06-26 00:57:00,4.4924,4.49906,4.49234,4.49294,5250000.0
2009-06-26 00:58:00,4.4956,4.49604,4.48406,4.49505,6380000.0
2009-06-26 00:59:00,4.48783,4.49932,4.48783,4.49613,7880000.0
2009-06-26 01:00:00,4.49445,4.49759,4.49362,4.4954,4880000.0
2009-06-26 01:01:00,4.49748,4.49748,4.48775,4.49222,6380000.0
2009-06-26 01:02:00,4.4964,4.4964,4.49049,4.49198,4890000.0
2009-06-26 01:03:00,4.49575,4.49676,4.48596,4.49577,4890000.0
2009-06-26 01:04:00,4.49112,4.49659,4.48704,4.49659,3750000.0
2009-06-26 01:05:00,4.48899,4.49645,4.48898,4.49645,4880000.0
2009-06-26 01:06:00,4.49056,4.49687,4.49056,4.49668,6750000.0
2009-06-26 01:07:00,4.49758,4.49758,4.49117,4.49596,4130000.0
2009-06-26 01:08:00,4.49555,4.49555,4.48156,4.49252,6000000.0
2009-06-26 01:09:00,4.49311,4.49311,4.48728,4.48989,4130000.0
2009-06-26 01:10:00,4.49034,4.49552,4.48882,4.49322,7140000.0
2009-06-26 01:11:00,4.48823,4.49514,4.48823,4.48889,6000000.0
2009-06-26 01:12:00,4.4938,4.49474,4.48995,4.4916,5250000.0
2009-06-26 01:13:00,4.49084,4.49464,4.48825,4.49464,6750000.0
2009-06-26 01:14:00,4.48587,4.49568,4.48587,4.49568,6750000.0
2009-06-26 01:15:00,4.49641,4.4972,4.48938,4.49551,7880000.0
2009-06-26 01:16:00,4.4947,4.49487,4.48791,4.49347,6000000.0
2009-06-26 01:17:00,4.49426,4.49508,4.49426,4.49441,5250000.0
2009-06-26 01:18:00,4.49004,4.49298,4.48918,4.49021,4510000.0
2009-06-26 01:19:00,4.48906,4.49499,4.48862,4.49499,6750000.0
2009-06-26 01:20:00,4.48448,4.49621,4.48448,4.49621,5630000.0
2009-06-26 01:21:00,4.49334,4.49425,4.48545,4.49408,6000000.0
2009-06-26 01:22:00,4.49419,4.49459,4.48439,4.49459,5630000.0
2009-06-26 01:23:00,4.49094,4.49435,4.48907,4.49412,5630000.0
2009-06-26 01:24:00,4.49111,4.49565,4.48885,4.4922,4880000.0
2009-06-26 01:25:00,4.49458,4.49789,4.48904,4.49002,7500000.0
2009-06-26 01:26:00,4.48361,4.49218,4.48361,4.49218,5630000.0
2009-06-26 01:27:00,4.49171,4.49831,4.49171,4.49601,10500000.0
2009-06-26 01:28:00,4.49356,4.49356,4.47989,4.49243,8250000.0
2009-06-26 01:29:00,4.48535,4.49527,4.48535,4.49363,11630000.0
2009-06-26 01:30:00,4.49533,4.49584,4.48911,4.4952,5630000.0
2009-06-26 01:31:00,4.49361,4.49444,4.48715,4.49444,5260000.0
2009-06-26 01:32:00,4.49618,4.50007,4.48856,4.48856,8250000.0
2009-06-26 01:33:00,4.49325,4.49447,4.48381,4.48381,5260000.0
2009-06-26 01:34:00,4.49624,4.49624,4.48617,4.49402,6750000.0
2009-06-26 01:35:00,4.48988,4.49823,4.48988,4.49354,7500000.0
2009-06-26 01:36:00,4.49361,4.49524,4.49059,4.4952,4880000.0
2009-06-26 01:37:00,4.49558,4.49568,4.48954,4.48954,6000000.0
2009-06-26 01:38:00,4.49601,4.49601,4.49291,4.49492,6000000.0
2009-06-26 01:39:00,4.48733,4.49383,4.48356,4.48538,6750000.0
2009-06-26 01:40:00,4.49483,4.49483,4.48318,4.49271,8250000.0
2009-06-26 01:41:00,4.49514,4.49514,4.48294,4.48743,6750000.0
2009-06-26 01:42:00,4.48866,4.49399,4.48496,4.49261,5250000.0
2009-06-26 01:43:00,4.49492,4.49543,4.48499,4.49365,5250000.0
2009-06-26 01:44:00,4.48776,4.49683,4.48735,4.49598,6020000.0
2009-06-26 01:45:00,4.49628,4.49628,4.48993,4.48993,4880000.0
2009-06-26 01:46:00,4.48441,4.49542,4.48361,4.48361,6000000.0
2009-06-26 01:47:00,4.49371,4.4957,4.49271,4.4957,6380000.0
2009-06-26 01:48:00,4.49399,4.49456,4.4864,4.49456,4130000.0
2009-06-26 01:49:00,4.49132,4.49565,4.48533,4.49004,7500000.0
2009-06-26 01:50:00,4.48812,4.496,4.48812,4.49352,6380000.0
2009-06-26 01:51:00,4.49009,4.49585,4.49009,4.49585,7880000.0
2009-06-26 01:52:00,4.4951,4.4951,4.49001,4.49316,5630000.0
2009-06-26 01:53:00,4.49303,4.49651,4.48518,4.49469,7880000.0
2009-06-26 01:54:00,4.4934,4.49472,4.48857,4.4926,6000000.0
2009-06-26 01:55:00,4.48935,4.49462,4.48581,4.49442,5250000.0
2009-06-26 01:56:00,4.49324,4.49375,4.48701,4.48701,5260000.0
2009-06-26 01:57:00,4.49095,4.49314,4.48105,4.49071,16880000.0
2009-06-26 01:58:00,4.49484,4.49484,4.48979,4.48979,5250000.0
2009-06-26 02:01:00,4.49198,4.49528,4.48433,4.49528,9380000.0
2009-06-26 02:02:00,4.49361,4.49377,4.48979,4.49377,7890000.0
2009-06-26 02:03:00,4.49165,4.49578,4.48612,4.49436,17270000.0
2009-06-26 02:04:00,4.48607,4.49365,4.47846,4.49365,7140000.0
2009-06-26 02:05:00,4.49312,4.49527,4.48527,4.49494,6010000.0
2009-06-26 02:06:00,4.49255,4.49345,4.4866,4.49214,7510000.0
2009-06-26 02:07:00,4.49123,4.49607,4.48505,4.48622,6000000.0
2009-06-26 02:08:00,4.48759,4.49491,4.48478,4.49427,8260000.0
2009-06-26 02:09:00,4.49494,4.49584,4.48607,4.49252,5630000.0
2009-06-26 02:10:00,4.49255,4.49631,4.48922,4.49402,8250000.0
2009-06-26 02:11:00,4.49508,4.49508,4.48666,4.49069,6010000.0
2009-06-26 02:12:00,4.49528,4.49528,4.4882,4.48944,4510000.0
2009-06-26 02:13:00,4.49339,4.49598,4.48402,4.48983,6760000.0
2009-06-26 02:14:00,4.49085,4.49419,4.4841,4.49377,6750000.0
2009-06-26 02:15:00,4.4939,4.49694,4.48234,4.4858,18410000.0
2009-06-26 02:16:00,4.49263,4.4949,4.48842,4.4919,5260000.0
2009-06-26 02:17:00,4.49383,4.49433,4.48969,4.49392,4510000.0
2009-06-26 02:18:00,4.49616,4.49712,4.48481,4.4903,4890000.0
2009-06-26 02:19:00,4.49102,4.49364,4.48125,4.49041,7500000.0
2009-06-26 02:20:00,4.49334,4.49581,4.49334,4.49475,3750000.0
2009-06-26 02:21:00,4.49562,4.49562,4.48826,4.49431,5630000.0
2009-06-26 02:22:00,4.49416,4.49416,4.48064,4.48844,6760000.0
2009-06-26 02:23:00,4.49258,4.49466,4.48494,4.49212,6010000.0
2009-06-26 02:24:00,4.48655,4.49327,4.48655,4.49327,3750000.0
2009-06-26 02:25:00,4.49023,4.49411,4.48482,4.48998,7130000.0
2009-06-26 02:26:00,4.48264,4.49539,4.48264,4.49082,4130000.0
2009-06-26 02:27:00,4.48667,4.49607,4.48667,4.48975,5630000.0
2009-06-26 02:28:00,4.49337,4.49431,4.48583,4.49039,5250000.0
2009-06-26 02:29:00,4.4944,4.4944,4.48812,4.48961,5250000.0
2009-06-26 02:30:00,4.49682,4.49682,4.48826,4.48826,10510000.0
2009-06-26 02:31:00,4.48556,4.49374,4.48556,4.49374,7130000.0
2009-06-26 02:32:00,4.4921,4.49427,4.48568,4.48568,4140000.0
2009-06-26 02:33:00,4.49183,4.49472,4.4881,4.49472,6760000.0
2009-06-26 02:34:00,4.48589,4.49499,4.48497,4.4896,7500000.0
2009-06-26 02:35:00,4.49106,4.49496,4.48816,4.49161,6390000.0
2009-06-26 02:36:00,4.49438,4.49438,4.48586,4.49213,5250000.0
2009-06-26 02:37:00,4.49003,4.49556,4.49003,4.49107,4510000.0
2009-06-26 02:38:00,4.48883,4.49475,4.48883,4.49341,5250000.0
2009-06-26 02:39:00,4.4951,4.4951,4.49089,4.49096,5250000.0
2009-06-26 02:41:00,4.48942,4.49557,4.48942,4.49148,6000000.0
2009-06-26 02:42:00,4.49091,4.4952,4.48941,4.48958,6380000.0
2009-06-26 02:43:00,4.49271,4.49417,4.48821,4.49297,5250000.0
2009-06-26 02:44:00,4.49611,4.49611,4.48888,4.49162,6000000.0
2009-06-26 02:45:00,4.49585,4.49585,4.48385,4.49468,13130000.0
2009-06-26 02:46:00,4.48327,4.49551,4.48327,4.49551,4880000.0
2009-06-26 02:47:00,4.49026,4.4941,4.48794,4.49329,6750000.0
2009-06-26 02:48:00,4.49447,4.49509,4.48989,4.49157,5630000.0
2009-06-26 02:49:00,4.48721,4.49479,4.48721,4.48852,7130000.0
2009-06-26 02:50:00,4.49063,4.49436,4.48314,4.48565,5630000.0
2009-06-26 02:51:00,4.49045,4.49454,4.48643,4.48643,5630000.0
2009-06-26 02:52:00,4.49529,4.4953,4.48867,4.4901,6750000.0
2009-06-26 02:53:00,4.48805,4.4956,4.4846,4.49282,11640000.0
2009-06-26 02:54:00,4.49375,4.49605,4.48815,4.48815,7140000.0
2009-06-26 02:55:00,4.49514,4.49552,4.48657,4.4929,4880000.0
2009-06-26 02:56:00,4.49235,4.49418,4.48915,4.4914,7510000.0
2009-06-26 02:57:00,4.49064,4.49451,4.48237,4.49451,7890000.0
2009-06-26 02:58:00,4.495,4.49553,4.48579,4.49515,6380000.0
2009-06-26 02:59:00,4.49469,4.49485,4.48805,4.49441,7500000.0
2009-06-26 03:00:00,4.49606,4.49606,4.48123,4.49162,22890000.0
2009-06-26 03:01:00,4.49048,4.49542,4.48501,4.49413,5630000.0
2009-06-26 03:02:00,4.49467,4.49556,4.49033,4.49442,7880000.0
2009-06-26 03:03:00,4.48978,4.49436,4.48838,4.49022,5250000.0
2009-06-26 03:04:00,4.49526,4.49526,4.48897,4.49335,5630000.0
2009-06-26 03:05:00,4.49273,4.49386,4.4885,4.4885,4880000.0
2009-06-26 03:06:00,4.4944,4.4944,4.4854,4.48798,5640000.0
2009-06-26 03:07:00,4.49302,4.49673,4.48706,4.49438,6770000.0
2009-06-26 03:08:00,4.49365,4.49415,4.48404,4.48404,7510000.0
2009-06-26 03:09:00,4.48642,4.49483,4.48502,4.48721,6380000.0
2009-06-26 03:10:00,4.4916,4.49532,4.49009,4.49532,5630000.0
2009-06-26 03:11:00,4.4936,4.49418,4.49034,4.49034,4880000.0
2009-06-26 03:12:00,4.49475,4.49644,4.49017,4.49311,6760000.0
2009-06-26 03:13:00,4.49388,4.49388,4.4884,4.48978,4880000.0
2009-06-26 03:14:00,4.49524,4.49524,4.48317,4.49301,7130000.0
2009-06-26 03:15:00,4.4901,4.49564,4.48974,4.49343,4880000.0
2009-06-26 03:16:00,4.49029,4.495,4.48817,4.48817,7880000.0
2009-06-26 03:17:00,4.49466,4.49487,4.48347,4.49487,5630000.0
2009-06-26 03:18:00,4.48687,4.49554,4.48687,4.49551,4890000.0
2009-06-26 03:19:00,4.49323,4.49323,4.484,4.49321,6000000.0
2009-06-26 03:20:00,4.49033,4.49552,4.48584,4.49385,5630000.0
2009-06-26 03:21:00,4.48827,4.49349,4.48295,4.49349,21010000.0
2009-06-26 03:22:00,4.49426,4.49426,4.48215,4.49274,7880000.0
2009-06-26 03:23:00,4.49465,4.49689,4.48792,4.49389,4510000.0
2009-06-26 03:24:00,4.48954,4.49406,4.4857,4.4857,3750000.0
2009-06-26 03:25:00,4.4925,4.49479,4.48781,4.49479,7500000.0
2009-06-26 03:26:00,4.48714,4.49307,4.48434,4.49307,5260000.0
2009-06-26 03:27:00,4.49116,4.49715,4.48688,4.49443,5260000.0
2009-06-26 03:28:00,4.49484,4.49523,4.4853,4.49523,11260000.0
2009-06-26 03:29:00,4.49162,4.49525,4.48852,4.49431,7510000.0
2009-06-26 03:30:00,4.49546,4.49546,4.48831,4.49114,5260000.0
2009-06-26 03:31:00,4.49366,4.49571,4.48814,4.49479,5260000.0
2009-06-26 03:32:00,4.4946,4.49505,4.49025,4.49087,7130000.0
2009-06-26 03:33:00,4.48901,4.49485,4.48901,4.49028,4510000.0
2009-06-26 03:34:00,4.49384,4.49384,4.48829,4.48968,5250000.0
2009-06-26 03:35:00,4.49251,4.49251,4.48269,4.48711,3750000.0
2009-06-26 03:36:00,4.49144,4.49483,4.48899,4.4926,4890000.0
2009-06-26 03:37:00,4.488,4.49391,4.488,4.49355,5250000.0
2009-06-26 03:38:00,4.49397,4.49457,4.48784,4.49457,3750000.0
2009-06-26 03:39:00,4.48868,4.49472,4.48316,4.49145,17650000.0
2009-06-26 03:40:00,4.49297,4.49566,4.49024,4.49133,4880000.0
2009-06-26 03:41:00,4.49564,4.49564,4.48895,4.491,7500000.0
2009-06-26 03:42:00,4.49464,4.49464,4.48978,4.48978,4880000.0
2009-06-26 03:43:00,4.48845,4.49612,4.48845,4.49612,3750000.0
2009-06-26 03:44:00,4.49243,4.49558,4.48587,4.49313,8250000.0
2009-06-26 03:45:00,4.49376,4.49394,4.48337,4.49193,6010000.0
2009-06-26 03:46:00,4.49504,4.49504,4.48992,4.48992,5250000.0
2009-06-26 03:47:00,4.49106,4.49551,4.49106,4.49414,5630000.0
2009-06-26 03:48:00,4.49325,4.49503,4.4842,4.49424,7130000.0
2009-06-26 03:49:00,4.49343,4.49433,4.48881,4.49082,4880000.0
2009-06-26 03:50:00,4.49094,4.49467,4.48789,4.48789,6380000.0
2009-06-26 03:51:00,4.48633,4.49435,4.48633,4.49332,7880000.0
2009-06-26 03:52:00,4.49292,4.49471,4.48973,4.49135,7880000.0
2009-06-26 03:53:00,4.49052,4.49504,4.49006,4.49407,4130000.0
2009-06-26 03:54:00,4.49065,4.49504,4.48517,4.49504,6380000.0
2009-06-26 03:55:00,4.49235,4.4963,4.48594,4.48594,5630000.0
2009-06-26 03:56:00,4.48971,4.49546,4.48734,4.49546,8250000.0
2009-06-26 03:57:00,4.49465,4.49465,4.48523,4.4869,5260000.0
2009-06-26 03:58:00,4.49353,4.49511,4.48605,4.49506,8640000.0
2009-06-26 03:59:00,4.49188,4.4951,4.48285,4.48861,4880000.0
2009-06-26 04:00:00,4.49449,4.49452,4.48467,4.4933,24020000.0
2009-06-26 04:01:00,4.4923,4.4953,4.48307,4.4953,4140000.0
2009-06-26 04:02:00,4.49417,4.4946,4.48875,4.4946,6000000.0
2009-06-26 04:03:00,4.4868,4.49305,4.48333,4.49031,6020000.0
2009-06-26 04:04:00,4.47963,4.49421,4.47963,4.49394,5640000.0
2009-06-26 04:05:00,4.4858,4.49493,4.4858,4.49038,7880000.0
2009-06-26 04:06:00,4.49208,4.49589,4.4869,4.49054,8250000.0
2009-06-26 04:07:00,4.49011,4.49494,4.48569,4.48569,4500000.0
2009-06-26 04:08:00,4.4922,4.49578,4.49068,4.49354,4510000.0
2009-06-26 04:09:00,4.48426,4.49369,4.48208,4.48714,7510000.0
2009-06-26 04:10:00,4.49039,4.49551,4.4876,4.4886,6010000.0
2009-06-26 04:11:00,4.49286,4.49398,4.48729,4.48729,9010000.0
2009-06-26 04:12:00,4.48896,4.49385,4.48896,4.48981,6750000.0
2009-06-26 04:13:00,4.49385,4.49474,4.48535,4.49474,5260000.0
2009-06-26 04:14:00,4.49032,4.49548,4.48815,4.48815,4510000.0
2009-06-26 04:15:00,4.49409,4.49474,4.48341,4.49447,24400000.0
2009-06-26 04:16:00,4.48617,4.49512,4.48617,4.49512,6760000.0
2009-06-26 04:17:00,4.49516,4.49573,4.48966,4.49569,7880000.0
2009-06-26 04:18:00,4.48512,4.49524,4.48512,4.49457,6000000.0
2009-06-26 04:19:00,4.48744,4.49473,4.48744,4.49286,4880000.0
2009-06-26 04:20:00,4.49525,4.49525,4.4838,4.49521,9010000.0
2009-06-26 04:21:00,4.49361,4.49558,4.48915,4.48915,5630000.0
2009-06-26 04:22:00,4.4921,4.49454,4.4921,4.49454,5250000.0
2009-06-26 04:23:00,4.4929,4.49589,4.48909,4.49564,4510000.0
2009-06-26 04:24:00,4.49467,4.49492,4.48386,4.49492,7140000.0
2009-06-26 04:25:00,4.49513,4.496,4.49026,4.49026,4890000.0
2009-06-26 04:26:00,4.49341,4.49805,4.48779,4.49704,6380000.0
2009-06-26 04:27:00,4.49297,4.49536,4.48824,4.49536,4510000.0
2009-06-26 04:28:00,4.48876,4.49686,4.48548,4.49237,5260000.0
2009-06-26 04:29:00,4.49287,4.49404,4.48713,4.49404,9750000.0
2009-06-26 04:30:00,4.49416,4.49416,4.48913,4.48957,3750000.0
2009-06-26 04:31:00,4.4876,4.49506,4.4876,4.49506,6750000.0
2009-06-26 04:32:00,4.49154,4.49689,4.48704,4.49474,16510000.0
2009-06-26 04:33:00,4.49191,4.49461,4.4886,4.4886,4880000.0
2009-06-26 04:34:00,4.48794,4.49197,4.48769,4.48925,5270000.0
2009-06-26 04:35:00,4.49179,4.49395,4.48778,4.49353,6000000.0
2009-06-26 04:36:00,4.48859,4.49275,4.48219,4.49004,5630000.0
2009-06-26 04:37:00,4.49463,4.49537,4.48603,4.4919,6000000.0
2009-06-26 04:38:00,4.49396,4.49396,4.48673,4.4937,6750000.0
2009-06-26 04:39:00,4.48269,4.49573,4.48269,4.49573,5250000.0
2009-06-26 04:40:00,4.48574,4.49507,4.485,4.49474,5260000.0
2009-06-26 04:41:00,4.49315,4.49473,4.48504,4.49197,4510000.0
2009-06-26 04:42:00,4.48715,4.49546,4.48715,4.49286,5630000.0
2009-06-26 04:43:00,4.48821,4.49478,4.48821,4.49424,6380000.0
2009-06-26 04:44:00,4.4932,4.49539,4.49286,4.49539,4500000.0
2009-06-26 04:45:00,4.49678,4.49678,4.48578,4.49024,19900000.0
2009-06-26 04:46:00,4.48369,4.49482,4.48369,4.48987,7140000.0
2009-06-26 04:47:00,4.49379,4.49427,4.48235,4.49427,5260000.0
2009-06-26 04:48:00,4.49574,4.49574,4.4898,4.49428,4880000.0
2009-06-26 04:49:00,4.48749,4.49549,4.48749,4.49319,6750000.0
2009-06-26 04:50:00,4.49099,4.49607,4.48567,4.49607,6000000.0
2009-06-26 04:51:00,4.49237,4.49675,4.48717,4.48944,5630000.0
2009-06-26 04:52:00,4.49484,4.49484,4.48558,4.48558,5630000.0
2009-06-26 04:53:00,4.48984,4.49364,4.48749,4.48925,4510000.0
2009-06-26 04:54:00,4.48897,4.49694,4.48897,4.48915,7130000.0
2009-06-26 04:55:00,4.49045,4.49399,4.48704,4.49396,7880000.0
2009-06-26 04:56:00,4.49527,4.49627,4.4864,4.49109,7880000.0
2009-06-26 04:57:00,4.48544,4.49532,4.48544,4.48977,6000000.0
2009-06-26 04:58:00,4.4949,4.49554,4.48991,4.49333,6010000.0
2009-06-26 04:59:00,4.49328,4.49476,4.4886,4.4886,5630000.0
2009-06-26 05:00:00,4.4924,4.49722,4.48462,4.49223,20630000.0
2009-06-26 05:01:00,4.4909,4.49306,4.482,4.49181,6010000.0
2009-06-26 05:02:00,4.49396,4.49473,4.49268,4.49473,5250000.0
2009-06-26 05:03:00,4.49626,4.49626,4.48668,4.49061,4880000.0
2009-06-26 05:04:00,4.49318,4.49468,4.4844,4.49398,8250000.0
2009-06-26 05:05:00,4.48964,4.49601,4.48573,4.4874,6380000.0
2009-06-26 05:06:00,4.48937,4.49416,4.48868,4.48904,3010000.0
2009-06-26 05:07:00,4.49536,4.49536,4.48918,4.49005,4140000.0
2009-06-26 05:08:00,4.49451,4.49451,4.48256,4.49367,4130000.0
2009-06-26 05:09:00,4.49521,4.49521,4.49079,4.49386,6760000.0
2009-06-26 05:10:00,4.48997,4.49448,4.48818,4.48914,6000000.0
2009-06-26 05:11:00,4.49005,4.49508,4.48256,4.49508,8260000.0
2009-06-26 05:12:00,4.49398,4.49489,4.48424,4.49264,3400000.0
2009-06-26 05:13:00,4.48724,4.4963,4.48566,4.49115,6770000.0
2009-06-26 05:14:00,4.49004,4.49137,4.48338,4.48572,7500000.0
2009-06-26 05:15:00,4.49158,4.49389,4.48216,4.4931,16140000.0
2009-06-26 05:16:00,4.49225,4.49458,4.48506,4.49401,6010000.0
2009-06-26 05:17:00,4.49161,4.49623,4.49006,4.49102,7130000.0
2009-06-26 05:18:00,4.49399,4.4949,4.48753,4.4949,6770000.0
2009-06-26 05:19:00,4.48992,4.49665,4.48621,4.49464,16510000.0
2009-06-26 05:20:00,4.48839,4.49517,4.48839,4.49329,6380000.0
2009-06-26 05:21:00,4.49118,4.49585,4.48707,4.4955,6380000.0
2009-06-26 05:22:00,4.49391,4.49391,4.48795,4.49089,3010000.0
2009-06-26 05:23:00,4.49256,4.49444,4.48503,4.48503,4510000.0
2009-06-26 05:24:00,4.49071,4.49448,4.48498,4.49162,4510000.0
2009-06-26 05:25:00,4.49112,4.49347,4.48441,4.49296,5250000.0
2009-06-26 05:26:00,4.49411,4.49568,4.48577,4.49111,6000000.0
2009-06-26 05:27:00,4.49357,4.4952,4.4898,4.48999,6390000.0
2009-06-26 05:28:00,4.49252,4.49523,4.48421,4.49523,8630000.0
2009-06-26 05:29:00,4.4854,4.49519,4.4854,4.49519,5630000.0
2009-06-26 05:30:00,4.4963,4.4963,4.48878,4.4942,5650000.0
2009-06-26 05:31:00,4.49167,4.49565,4.48767,4.49026,6750000.0
2009-06-26 05:32:00,4.48608,4.49376,4.48474,4.4929,6010000.0
2009-06-26 05:33:00,4.49377,4.49522,4.48581,4.49282,7510000.0
2009-06-26 05:34:00,4.488,4.49553,4.488,4.49061,5250000.0
2009-06-26 05:36:00,4.48555,4.49449,4.48555,4.49237,6750000.0
2009-06-26 05:37:00,4.49391,4.496,4.49092,4.49097,4890000.0
2009-06-26 05:38:00,4.49384,4.49526,4.48895,4.49012,7500000.0
2009-06-26 05:39:00,4.4916,4.49492,4.48867,4.49463,5260000.0
2009-06-26 05:40:00,4.49279,4.49279,4.48661,4.48661,4880000.0
2009-06-26 05:41:00,4.49309,4.49547,4.48914,4.49547,4880000.0
2009-06-26 05:42:00,4.49,4.4952,4.48566,4.4942,5260000.0
2009-06-26 05:43:00,4.48763,4.49711,4.48411,4.49326,5630000.0
2009-06-26 05:44:00,4.48417,4.49447,4.48225,4.49447,7880000.0
2009-06-26 05:45:00,4.49439,4.49439,4.48773,4.49289,5250000.0
2009-06-26 05:46:00,4.49239,4.49437,4.48876,4.49437,4130000.0
2009-06-26 05:47:00,4.48918,4.49394,4.4873,4.49327,6010000.0
2009-06-26 05:48:00,4.49097,4.4947,4.48928,4.48928,6000000.0
2009-06-26 05:49:00,4.49043,4.49377,4.48929,4.49377,6010000.0
2009-06-26 05:50:00,4.48945,4.49399,4.4871,4.48783,7880000.0
2009-06-26 05:51:00,4.49162,4.49358,4.49162,4.49295,4880000.0
2009-06-26 05:52:00,4.48945,4.49605,4.48945,4.49368,6390000.0
2009-06-26 05:53:00,4.48887,4.49422,4.48872,4.4898,6010000.0
2009-06-26 05:54:00,4.49198,4.49252,4.48078,4.49109,4890000.0
2009-06-26 05:55:00,4.48837,4.49348,4.48294,4.48418,6010000.0
2009-06-26 05:56:00,4.49429,4.49429,4.4871,4.4871,5250000.0
2009-06-26 05:57:00,4.48842,4.49369,4.48767,4.49243,6000000.0
2009-06-26 05:58:00,4.48814,4.49446,4.48501,4.4892,7130000.0
2009-06-26 05:59:00,4.49477,4.49477,4.48748,4.49345,5260000.0
2009-06-26 06:00:00,4.49431,4.49485,4.48354,4.49442,7510000.0
2009-06-26 06:01:00,4.49129,4.49303,4.4866,4.49303,4130000.0
2009-06-26 06:02:00,4.48844,4.49389,4.48568,4.49153,6000000.0
2009-06-26 06:03:00,4.48812,4.49445,4.48812,4.48987,4510000.0
2009-06-26 06:04:00,4.49572,4.49625,4.48981,4.49416,5630000.0
2009-06-26 06:05:00,4.4936,4.4936,4.48838,4.48838,3380000.0
2009-06-26 06:06:00,4.49164,4.49405,4.48324,4.49405,5630000.0
2009-06-26 06:07:00,4.49422,4.49422,4.48497,4.49068,5630000.0
2009-06-26 06:08:00,4.4927,4.4927,4.48345,4.48762,5260000.0
2009-06-26 06:09:00,4.4902,4.49357,4.48913,4.49019,5260000.0
2009-06-26 06:10:00,4.48975,4.49313,4.48481,4.48481,5260000.0
2009-06-26 06:11:00,4.48868,4.49574,4.48418,4.49446,7500000.0
2009-06-26 06:12:00,4.48332,4.493,4.48332,4.493,5630000.0
2009-06-26 06:13:00,4.4931,4.4931,4.48442,4.48442,4510000.0
2009-06-26 06:14:00,4.48709,4.49441,4.48411,4.49441,5630000.0
2009-06-26 06:15:00,4.49507,4.49507,4.49003,4.49144,5250000.0
2009-06-26 06:16:00,4.49315,4.49387,4.48456,4.48976,7510000.0
2009-06-26 06:17:00,4.494,4.494,4.4835,4.49189,5630000.0
2009-06-26 06:18:00,4.48979,4.49374,4.48859,4.49295,7510000.0
2009-06-26 06:19:00,4.49358,4.49452,4.48923,4.49452,3750000.0
2009-06-26 06:20:00,4.49009,4.49566,4.49009,4.49322,4880000.0
2009-06-26 06:21:00,4.4876,4.49715,4.48597,4.48878,6750000.0
2009-06-26 06:22:00,4.49191,4.49889,4.48613,4.48613,5630000.0
2009-06-26 06:23:00,4.48415,4.49319,4.48415,4.49319,4140000.0
2009-06-26 06:24:00,4.49524,4.49524,4.48589,4.49451,7140000.0
2009-06-26 06:25:00,4.49364,4.49499,4.48842,4.49499,5250000.0
2009-06-26 06:26:00,4.48328,4.49129,4.48328,4.48722,4880000.0
2009-06-26 06:28:00,4.49316,4.4952,4.48591,4.49018,8630000.0
2009-06-26 06:29:00,4.49243,4.49506,4.49145,4.49145,4130000.0
2009-06-26 06:30:00,4.49376,4.49376,4.48225,4.48882,7880000.0
2009-06-26 06:31:00,4.489,4.49491,4.489,4.4896,5250000.0
2009-06-26 06:32:00,4.49442,4.49442,4.4842,4.48785,5630000.0
2009-06-26 06:33:00,4.49263,4.49503,4.48612,4.48837,6020000.0
2009-06-26 06:34:00,4.49476,4.49606,4.48632,4.48632,5630000.0
2009-06-26 06:35:00,4.49425,4.49425,4.48396,4.49397,3750000.0
2009-06-26 06:36:00,4.49201,4.49201,4.48269,4.49061,5250000.0
2009-06-26 06:37:00,4.48926,4.49398,4.48466,4.49398,6390000.0
2009-06-26 06:38:00,4.49314,4.49419,4.48983,4.49419,6750000.0
2009-06-26 06:39:00,4.48446,4.49381,4.48446,4.49375,5630000.0
2009-06-26 06:40:00,4.49354,4.49478,4.48903,4.49101,6000000.0
2009-06-26 06:41:00,4.49277,4.49342,4.48404,4.48763,6000000.0
2009-06-26 06:42:00,4.4938,4.49444,4.48797,4.49333,4510000.0
2009-06-26 06:43:00,4.49315,4.49315,4.48457,4.48457,5260000.0
2009-06-26 06:44:00,4.48227,4.49349,4.48227,4.49349,6000000.0
2009-06-26 06:45:00,4.49215,4.49695,4.486,4.49276,5630000.0
2009-06-26 06:46:00,4.49406,4.49406,4.48379,4.48756,6000000.0
2009-06-26 06:47:00,4.48917,4.49323,4.487,4.4887,4510000.0
2009-06-26 06:48:00,4.48904,4.49618,4.48609,4.49618,6010000.0
2009-06-26 06:49:00,4.49289,4.49353,4.48386,4.49262,6750000.0
2009-06-26 06:50:00,4.49022,4.49406,4.48329,4.49235,16140000.0
2009-06-26 06:51:00,4.49228,4.49412,4.48856,4.48879,5630000.0
2009-06-26 06:52:00,4.49245,4.4931,4.48518,4.4931,6750000.0
2009-06-26 06:53:00,4.49306,4.49378,4.48542,4.49006,6000000.0
2009-06-26 06:54:00,4.4944,4.49566,4.4851,4.49349,7500000.0
2009-06-26 06:55:00,4.48935,4.4937,4.48315,4.49299,15770000.0
2009-06-26 06:56:00,4.48981,4.49451,4.48559,4.48941,4510000.0
2009-06-26 06:57:00,4.49411,4.49431,4.489,4.49431,4880000.0
2009-06-26 06:58:00,4.49485,4.49536,4.48302,4.4939,6010000.0
2009-06-26 06:59:00,4.49035,4.49446,4.48353,4.49233,6760000.0
2009-06-26 07:00:00,4.49003,4.4967,4.48325,4.49388,7500000.0
2009-06-26 07:01:00,4.49123,4.49446,4.48457,4.49446,4880000.0
2009-06-26 07:02:00,4.49325,4.49325,4.48314,4.4832,7140000.0
2009-06-26 07:03:00,4.4912,4.49379,4.48421,4.48978,4890000.0
2009-06-26 07:04:00,4.48417,4.49381,4.48336,4.49381,8250000.0
2009-06-26 07:05:00,4.49097,4.4937,4.48636,4.49144,5630000.0
2009-06-26 07:06:00,4.4924,4.49532,4.48575,4.4949,7880000.0
2009-06-26 07:07:00,4.49242,4.49669,4.48646,4.49043,7140000.0
2009-06-26 07:08:00,4.49022,4.49379,4.48571,4.48736,6750000.0
2009-06-26 07:09:00,4.49382,4.49382,4.4859,4.48674,3380000.0
2009-06-26 07:10:00,4.49296,4.49349,4.48846,4.49007,4880000.0
2009-06-26 07:11:00,4.48918,4.49429,4.48824,4.49272,5250000.0
2009-06-26 07:12:00,4.48801,4.49453,4.48244,4.49305,7880000.0
2009-06-26 07:13:00,4.49326,4.49538,4.48896,4.48919,7510000.0
2009-06-26 07:14:00,4.4921,4.49391,4.48891,4.48891,4510000.0
2009-06-26 07:15:00,4.487,4.49697,4.487,4.49124,7500000.0
2009-06-26 07:16:00,4.49331,4.49359,4.48259,4.49135,4510000.0
2009-06-26 07:17:00,4.4931,4.49457,4.48843,4.49457,6000000.0
2009-06-26 07:18:00,4.49366,4.49366,4.48532,4.49085,5630000.0
2009-06-26 07:19:00,4.48875,4.49517,4.48412,4.49364,8250000.0
2009-06-26 07:20:00,4.48858,4.49353,4.48665,4.48762,8250000.0
2009-06-26 07:21:00,4.49014,4.49232,4.48835,4.49232,3750000.0
2009-06-26 07:22:00,4.4866,4.49346,4.48464,4.48464,6000000.0
2009-06-26 07:23:00,4.4922,4.49419,4.4886,4.4886,7130000.0
2009-06-26 07:24:00,4.49302,4.4948,4.48366,4.49069,8250000.0
2009-06-26 07:25:00,4.4841,4.49359,4.4841,4.49359,5630000.0
2009-06-26 07:26:00,4.49258,4.49326,4.48705,4.49183,6380000.0
2009-06-26 07:27:00,4.49179,4.49253,4.48402,4.48734,6000000.0
2009-06-26 07:28:00,4.485,4.49519,4.485,4.49023,7140000.0
2009-06-26 07:29:00,4.48919,4.49411,4.48353,4.48353,5630000.0
2009-06-26 07:30:00,4.48729,4.49575,4.48729,4.49427,5630000.0
2009-06-26 07:31:00,4.4889,4.49437,4.48704,4.48704,4880000.0
2009-06-26 07:32:00,4.48559,4.49474,4.48559,4.49474,6000000.0
2009-06-26 07:33:00,4.49341,4.49513,4.48861,4.49155,7130000.0
2009-06-26 07:34:00,4.49342,4.49361,4.48354,4.48713,5630000.0
2009-06-26 07:35:00,4.48922,4.49459,4.48807,4.49047,5630000.0
2009-06-26 07:36:00,4.49279,4.49397,4.48886,4.49181,5260000.0
2009-06-26 07:37:00,4.48485,4.49301,4.48338,4.49241,6000000.0
2009-06-26 07:38:00,4.49377,4.49377,4.48735,4.49281,4880000.0
2009-06-26 07:39:00,4.49447,4.49447,4.48815,4.49353,5250000.0
2009-06-26 07:40:00,4.49544,4.49544,4.48706,4.48719,5630000.0
2009-06-26 07:41:00,4.49092,4.49502,4.48341,4.48864,7130000.0
2009-06-26 07:42:00,4.49324,4.49436,4.48861,4.49436,5250000.0
2009-06-26 07:43:00,4.49241,4.49451,4.48167,4.49315,6750000.0
2009-06-26 07:44:00,4.49485,4.49485,4.48799,4.49383,7130000.0
2009-06-26 07:45:00,4.48686,4.49414,4.48241,4.49308,6760000.0
2009-06-26 07:46:00,4.48964,4.49326,4.48247,4.49326,4510000.0
2009-06-26 07:47:00,4.4922,4.4922,4.48145,4.48407,7510000.0
2009-06-26 07:48:00,4.49044,4.49343,4.48386,4.48904,6000000.0
2009-06-26 07:49:00,4.49277,4.49277,4.4825,4.48552,6000000.0
2009-06-26 07:50:00,4.48248,4.49272,4.48248,4.48896,7500000.0
2009-06-26 07:51:00,4.4885,4.49243,4.48283,4.48283,5260000.0
2009-06-26 07:52:00,4.48172,4.4906,4.48172,4.4906,5630000.0
2009-06-26 07:53:00,4.48806,4.49315,4.48624,4.48674,7880000.0
2009-06-26 07:54:00,4.4874,4.49069,4.48238,4.48929,4880000.0
2009-06-26 07:55:00,4.48935,4.49161,4.48687,4.49086,4510000.0
2009-06-26 07:56:00,4.48996,4.4915,4.48559,4.48895,5260000.0
2009-06-26 07:57:00,4.4906,4.49116,4.48503,4.49116,4880000.0
2009-06-26 07:58:00,4.48585,4.4903,4.48489,4.4903,5630000.0
2009-06-26 07:59:00,4.48367,4.4934,4.48367,4.49217,12010000.0
2009-06-26 08:00:00,4.49121,4.49135,4.48039,4.49091,11630000.0
2009-06-26 08:01:00,4.49066,4.49068,4.4808,4.48557,13140000.0
2009-06-26 08:02:00,4.49009,4.49115,4.48488,4.48717,10130000.0
2009-06-26 08:03:00,4.48701,4.49087,4.48524,4.49086,12000000.0
2009-06-26 08:04:00,4.4825,4.49308,4.4825,4.49102,10130000.0
2009-06-26 08:05:00,4.48981,4.49092,4.47823,4.48966,10500000.0
2009-06-26 08:06:00,4.49192,4.49433,4.48379,4.49037,13500000.0
2009-06-26 08:07:00,4.48929,4.49049,4.48113,4.48212,10150000.0
2009-06-26 08:08:00,4.49014,4.49017,4.48029,4.48596,13130000.0
2009-06-26 08:09:00,4.4836,4.49502,4.4836,4.49207,10130000.0
2009-06-26 08:10:00,4.49413,4.49492,4.481,4.4917,12380000.0
2009-06-26 08:11:00,4.49185,4.49224,4.4865,4.48987,8630000.0
2009-06-26 08:12:00,4.48075,4.49083,4.47867,4.485,12750000.0
2009-06-26 08:13:00,4.48934,4.49084,4.48035,4.48919,12760000.0
2009-06-26 08:14:00,4.48838,4.48951,4.47818,4.48041,17630000.0
2009-06-26 08:15:00,4.48769,4.49519,4.48506,4.49145,11630000.0
2009-06-26 08:16:00,4.49097,4.49097,4.47933,4.48436,9010000.0
2009-06-26 08:17:00,4.48264,4.49433,4.48264,4.49206,12010000.0
2009-06-26 08:18:00,4.49241,4.49491,4.48385,4.48768,8630000.0
2009-06-26 08:19:00,4.48147,4.49153,4.48147,4.48794,12020000.0
2009-06-26 08:20:00,4.48321,4.48839,4.48321,4.48828,5250000.0
2009-06-26 08:21:00,4.4771,4.48687,4.4771,4.48272,7500000.0
2009-06-26 08:22:00,4.48458,4.48759,4.4822,4.4822,5260000.0
2009-06-26 08:23:00,4.48656,4.48893,4.47901,4.48307,6770000.0
2009-06-26 08:24:00,4.48511,4.48672,4.47521,4.4765,7510000.0
2009-06-26 08:25:00,4.4863,4.48723,4.48182,4.48262,7140000.0
2009-06-26 08:26:00,4.48773,4.48828,4.48142,4.48142,6010000.0
2009-06-26 08:27:00,4.47768,4.48709,4.47768,4.48601,7140000.0
2009-06-26 08:28:00,4.48285,4.48846,4.48165,4.48376,5260000.0
2009-06-26 08:29:00,4.48104,4.48781,4.48104,4.48508,5250000.0
2009-06-26 08:30:00,4.48521,4.48965,4.48346,4.48346,7500000.0
2009-06-26 08:31:00,4.48834,4.4909,4.48073,4.4883,8250000.0
2009-06-26 08:32:00,4.48696,4.48999,4.47847,4.48559,7130000.0
2009-06-26 08:33:00,4.4812,4.48715,4.4812,4.48689,6010000.0
2009-06-26 08:34:00,4.48958,4.48996,4.487,4.487,6000000.0
2009-06-26 08:35:00,4.48847,4.49098,4.48368,4.4891,7500000.0
2009-06-26 08:36:00,4.48407,4.49164,4.48407,4.48879,7500000.0
2009-06-26 08:37:00,4.48783,4.49555,4.48502,4.49323,7880000.0
2009-06-26 08:38:00,4.48802,4.49572,4.4853,4.49081,7130000.0
2009-06-26 08:39:00,4.49223,4.49523,4.48731,4.48963,6010000.0
2009-06-26 08:40:00,4.49103,4.50131,4.49103,4.49685,5630000.0
2009-06-26 08:41:00,4.4993,4.50104,4.48983,4.49339,5630000.0
2009-06-26 08:42:00,4.49553,4.49553,4.4901,4.4901,6000000.0
2009-06-26 08:43:00,4.49462,4.49695,4.49061,4.49472,8630000.0
2009-06-26 08:44:00,4.49353,4.49548,4.48448,4.49298,9010000.0
2009-06-26 08:45:00,4.48199,4.49396,4.48199,4.48333,6380000.0
2009-06-26 08:46:00,4.48856,4.49111,4.48656,4.48936,4520000.0
2009-06-26 08:47:00,4.48867,4.49233,4.48265,4.49168,6000000.0
2009-06-26 08:48:00,4.4892,4.49502,4.48418,4.48832,5260000.0
2009-06-26 08:49:00,4.49,4.49304,4.48235,4.48585,4510000.0
2009-06-26 08:50:00,4.49204,4.49361,4.48377,4.49284,6760000.0
2009-06-26 08:51:00,4.48904,4.49366,4.48218,4.49307,6380000.0
2009-06-26 08:52:00,4.48567,4.49308,4.4821,4.48648,7500000.0
2009-06-26 08:53:00,4.49169,4.49409,4.48523,4.48761,8250000.0
2009-06-26 08:54:00,4.49351,4.49351,4.48431,4.48431,5250000.0
2009-06-26 08:55:00,4.48945,4.49491,4.48788,4.49276,6380000.0
2009-06-26 08:56:00,4.49407,4.49407,4.48935,4.49396,5630000.0
2009-06-26 08:57:00,4.49454,4.49523,4.48883,4.4909,5630000.0
2009-06-26 08:58:00,4.48957,4.4949,4.48957,4.49433,4880000.0
2009-06-26 08:59:00,4.49388,4.49438,4.48963,4.49302,5630000.0
2009-06-26 09:00:00,4.49323,4.49387,4.48521,4.49069,7130000.0
2009-06-26 09:01:00,4.48773,4.49146,4.48342,4.48652,5250000.0
2009-06-26 09:02:00,4.48411,4.49061,4.48411,4.48924,6380000.0
2009-06-26 09:03:00,4.487,4.49092,4.48514,4.48979,7500000.0
2009-06-26 09:04:00,4.49023,4.49068,4.48292,4.48677,7130000.0
2009-06-26 09:05:00,4.48817,4.49312,4.48092,4.49259,7140000.0
2009-06-26 09:06:00,4.48582,4.49371,4.48582,4.48694,5640000.0
2009-06-26 09:07:00,4.49197,4.49248,4.48651,4.49248,4510000.0
2009-06-26 09:08:00,4.49284,4.4952,4.48408,4.48723,6750000.0
2009-06-26 09:09:00,4.49186,4.49498,4.4892,4.49462,6750000.0
2009-06-26 09:10:00,4.49526,4.49564,4.48824,4.49158,4510000.0
2009-06-26 09:11:00,4.48896,4.49386,4.4879,4.49386,7500000.0
2009-06-26 09:12:00,4.48853,4.49302,4.48853,4.49283,4880000.0
2009-06-26 09:13:00,4.49216,4.49362,4.48175,4.48175,4510000.0
2009-06-26 09:14:00,4.49277,4.49431,4.48624,4.48624,6380000.0
2009-06-26 09:15:00,4.48284,4.49224,4.48044,4.48963,7880000.0
2009-06-26 09:16:00,4.48832,4.49246,4.47972,4.49164,7500000.0
2009-06-26 09:17:00,4.48042,4.49067,4.48011,4.4874,5260000.0
2009-06-26 09:18:00,4.48414,4.48849,4.47894,4.48628,6380000.0
2009-06-26 09:19:00,4.48612,4.48913,4.47821,4.48519,6760000.0
2009-06-26 09:20:00,4.48689,4.48868,4.47758,4.48029,9010000.0
2009-06-26 09:21:00,4.47104,4.48788,4.47104,4.47859,7140000.0
2009-06-26 09:22:00,4.48664,4.48692,4.47153,4.48113,9380000.0
2009-06-26 09:23:00,4.48186,4.48186,4.47509,4.479,5260000.0
2009-06-26 09:24:00,4.47222,4.48229,4.47222,4.47642,7130000.0
2009-06-26 09:25:00,4.47683,4.47683,4.46764,4.46926,8250000.0
2009-06-26 09:26:00,4.48055,4.48133,4.47044,4.47503,7510000.0
2009-06-26 09:27:00,4.47978,4.47978,4.46734,4.47862,8250000.0
2009-06-26 09:28:00,4.47751,4.47806,4.46918,4.47569,5260000.0
2009-06-26 09:29:00,4.46721,4.47642,4.4659,4.47126,7130000.0
2009-06-26 09:30:00,4.47376,4.47979,4.47376,4.47514,5260000.0
2009-06-26 09:31:00,4.47363,4.48119,4.47139,4.47457,4520000.0
2009-06-26 09:32:00,4.48096,4.48124,4.47527,4.48124,6380000.0
2009-06-26 09:33:00,4.47367,4.48523,4.47367,4.48185,6750000.0
2009-06-26 09:34:00,4.4779,4.4848,4.4779,4.48395,4510000.0
2009-06-26 09:35:00,4.4838,4.48457,4.47814,4.48227,9380000.0
2009-06-26 09:36:00,4.48143,4.48544,4.47899,4.4848,6380000.0
2009-06-26 09:37:00,4.48311,4.48727,4.47823,4.47823,7510000.0
2009-06-26 09:38:00,4.4852,4.48753,4.48363,4.48573,6000000.0
2009-06-26 09:39:00,4.48111,4.48553,4.47387,4.48139,4880000.0
2009-06-26 09:40:00,4.48717,4.48717,4.47821,4.48098,5250000.0
2009-06-26 09:41:00,4.48663,4.48701,4.4822,4.4822,5250000.0
2009-06-26 09:42:00,4.48225,4.48791,4.47964,4.48066,8630000.0
2009-06-26 09:43:00,4.4868,4.4872,4.4765,4.48378,8640000.0
2009-06-26 09:44:00,4.48174,4.48496,4.47898,4.48437,5630000.0
2009-06-26 09:45:00,4.48072,4.48373,4.47657,4.48202,6380000.0
2009-06-26 09:46:00,4.48336,4.48336,4.47579,4.48133,6380000.0
2009-06-26 09:47:00,4.48064,4.4827,4.4736,4.48061,7130000.0
2009-06-26 09:48:00,4.47497,4.48391,4.47431,4.48215,5630000.0
2009-06-26 09:49:00,4.47199,4.48305,4.47199,4.47953,6010000.0
2009-06-26 09:50:00,4.48101,4.48314,4.47611,4.48178,4880000.0
2009-06-26 09:51:00,4.47365,4.48386,4.47365,4.48355,5630000.0
2009-06-26 09:52:00,4.48359,4.48546,4.47883,4.48028,7880000.0
2009-06-26 09:53:00,4.47818,4.48233,4.47334,4.48027,5630000.0
2009-06-26 09:54:00,4.48189,4.48464,4.47609,4.48389,4880000.0
2009-06-26 09:55:00,4.47907,4.48593,4.47621,4.48593,5250000.0
2009-06-26 09:56:00,4.48277,4.48653,4.4759,4.48653,6010000.0
2009-06-26 09:57:00,4.48659,4.4883,4.48372,4.4883,6380000.0
2009-06-26 09:58:00,4.48514,4.48869,4.48251,4.48634,6000000.0
2009-06-26 09:59:00,4.48673,4.49078,4.48081,4.48081,5260000.0
2009-06-26 10:00:00,4.48783,4.49113,4.48232,4.48601,9000000.0
2009-06-26 10:01:00,4.48474,4.49077,4.47925,4.47925,9750000.0
2009-06-26 10:02:00,4.48945,4.49051,4.4809,4.48538,7880000.0
2009-06-26 10:03:00,4.48704,4.48885,4.47908,4.4872,6010000.0
2009-06-26 10:04:00,4.47906,4.4892,4.47906,4.48761,6000000.0
2009-06-26 10:05:00,4.48908,4.48995,4.48226,4.48844,6010000.0
2009-06-26 10:06:00,4.48944,4.49024,4.48471,4.48835,6750000.0
2009-06-26 10:07:00,4.48749,4.49409,4.48513,4.48581,5630000.0
2009-06-26 10:08:00,4.49263,4.49706,4.49016,4.49706,6010000.0
2009-06-26 10:09:00,4.48795,4.4934,4.48593,4.4934,6000000.0
2009-06-26 10:10:00,4.49272,4.49272,4.48571,4.49241,8250000.0
2009-06-26 10:11:00,4.49183,4.49292,4.48317,4.49122,8250000.0
2009-06-26 10:12:00,4.49165,4.49191,4.48542,4.49191,5260000.0
2009-06-26 10:13:00,4.48483,4.49561,4.48483,4.48866,9380000.0
2009-06-26 10:14:00,4.48895,4.49416,4.48895,4.48961,5630000.0
2009-06-26 10:15:00,4.49285,4.49389,4.4885,4.49321,6380000.0
2009-06-26 10:16:00,4.49023,4.49733,4.49014,4.49019,5260000.0
2009-06-26 10:17:00,4.49664,4.49785,4.49053,4.49673,5630000.0
2009-06-26 10:18:00,4.49318,4.4968,4.48505,4.49165,9010000.0
2009-06-26 10:19:00,4.49364,4.49464,4.48744,4.49165,7130000.0
2009-06-26 10:20:00,4.49152,4.49697,4.48602,4.49574,8270000.0
2009-06-26 10:21:00,4.49667,4.49726,4.49234,4.49603,5630000.0
2009-06-26 10:22:00,4.49046,4.49665,4.49042,4.49665,5260000.0
2009-06-26 10:23:00,4.48929,4.49551,4.4845,4.49177,9380000.0
2009-06-26 10:24:00,4.48897,4.49469,4.48641,4.49225,6750000.0
2009-06-26 10:25:00,4.48771,4.49369,4.48771,4.49312,4510000.0
2009-06-26 10:26:00,4.48941,4.4945,4.48821,4.49196,10130000.0
2009-06-26 10:27:00,4.49285,4.49409,4.48974,4.49396,6010000.0
2009-06-26 10:28:00,4.48846,4.4946,4.48607,4.49259,10900000.0
2009-06-26 10:29:00,4.49445,4.49479,4.48859,4.48868,4510000.0
2009-06-26 10:30:00,4.49342,4.494,4.48775,4.49305,8640000.0
2009-06-26 10:31:00,4.48506,4.49746,4.48506,4.49432,7510000.0
2009-06-26 10:32:00,4.49001,4.49899,4.48843,4.49309,7880000.0
2009-06-26 10:33:00,4.49345,4.4953,4.48976,4.48987,4510000.0
2009-06-26 10:34:00,4.49142,4.49638,4.48737,4.49638,7500000.0
2009-06-26 10:35:00,4.49513,4.49615,4.48899,4.48899,10880000.0
2009-06-26 10:36:00,4.49353,4.49438,4.48454,4.49122,5650000.0
2009-06-26 10:37:00,4.49493,4.49554,4.49158,4.49457,4890000.0
2009-06-26 10:38:00,4.49265,4.49287,4.48279,4.48781,4880000.0
2009-06-26 10:39:00,4.49425,4.49425,4.48995,4.49378,4880000.0
2009-06-26 10:40:00,4.48568,4.4926,4.48148,4.48781,7150000.0
2009-06-26 10:41:00,4.48944,4.4951,4.4838,4.49246,7890000.0
2009-06-26 10:42:00,4.49249,4.49738,4.48984,4.49359,10130000.0
2009-06-26 10:43:00,4.49225,4.49227,4.48626,4.49203,9000000.0
2009-06-26 10:44:00,4.48933,4.49544,4.48892,4.48915,6750000.0
2009-06-26 10:45:00,4.49157,4.49708,4.49157,4.49407,5260000.0
2009-06-26 10:46:00,4.49449,4.49625,4.48659,4.49442,10890000.0
2009-06-26 10:47:00,4.49443,4.49463,4.48532,4.49443,6750000.0
2009-06-26 10:48:00,4.48367,4.49526,4.48367,4.49413,8250000.0
2009-06-26 10:49:00,4.49482,4.49789,4.48693,4.49651,7880000.0
2009-06-26 10:50:00,4.49038,4.49695,4.48885,4.49422,7510000.0
2009-06-26 10:51:00,4.49179,4.49929,4.49179,4.49239,4880000.0
2009-06-26 10:52:00,4.49567,4.50227,4.49314,4.49978,10520000.0
2009-06-26 10:53:00,4.49916,4.50294,4.4885,4.50184,7890000.0
2009-06-26 10:54:00,4.50103,4.50175,4.49795,4.50138,6760000.0
2009-06-26 10:55:00,4.49621,4.50301,4.49307,4.49307,10510000.0
2009-06-26 10:56:00,4.49918,4.50149,4.49053,4.49994,7130000.0
2009-06-26 10:57:00,4.50083,4.50083,4.495,4.49824,6380000.0
2009-06-26 10:58:00,4.49951,4.50135,4.48967,4.49699,10130000.0
2009-06-26 10:59:00,4.49516,4.5016,4.48767,4.49787,9760000.0
2009-06-26 11:00:00,4.49322,4.49649,4.486,4.49649,9000000.0
2009-06-26 11:01:00,4.49767,4.49894,4.49274,4.49687,7130000.0
2009-06-26 11:02:00,4.4958,4.4958,4.49216,4.4931,7130000.0
2009-06-26 11:03:00,4.49365,4.49866,4.4854,4.4968,9760000.0
2009-06-26 11:04:00,4.49264,4.49566,4.49034,4.49184,5630000.0
2009-06-26 11:05:00,4.4894,4.49605,4.48523,4.49413,6020000.0
2009-06-26 11:06:00,4.495,4.49625,4.48861,4.49319,11250000.0
2009-06-26 11:07:00,4.49497,4.49865,4.48781,4.48781,9010000.0
2009-06-26 11:08:00,4.49107,4.49529,4.4895,4.49333,6750000.0
2009-06-26 11:09:00,4.487,4.49354,4.48449,4.48909,10880000.0
2009-06-26 11:10:00,4.49377,4.49505,4.4876,4.49505,7500000.0
2009-06-26 11:11:00,4.49505,4.49505,4.48889,4.49431,6010000.0
2009-06-26 11:12:00,4.49486,4.49506,4.48636,4.49061,8250000.0
2009-06-26 11:13:00,4.49453,4.49998,4.48695,4.49645,12380000.0
2009-06-26 11:14:00,4.49296,4.49616,4.4852,4.48656,8260000.0
2009-06-26 11:15:00,4.49679,4.49777,4.49061,4.49174,9760000.0
2009-06-26 11:16:00,4.4956,4.4956,4.48713,4.49077,5630000.0
2009-06-26 11:17:00,4.49762,4.50186,4.48956,4.49228,13520000.0
2009-06-26 11:18:00,4.49682,4.49901,4.48712,4.49364,9010000.0
2009-06-26 11:19:00,4.49179,4.4968,4.48549,4.49679,9380000.0
2009-06-26 11:20:00,4.48845,4.49857,4.48705,4.49584,9010000.0
2009-06-26 11:21:00,4.49757,4.49785,4.48807,4.49785,6000000.0
2009-06-26 11:22:00,4.49872,4.50052,4.48918,4.49894,10500000.0
2009-06-26 11:23:00,4.49853,4.50025,4.49594,4.49884,5630000.0
2009-06-26 11:24:00,4.49828,4.50084,4.49393,4.49828,9390000.0
2009-06-26 11:25:00,4.49693,4.50007,4.49693,4.49979,4880000.0
2009-06-26 11:26:00,4.49857,4.4997,4.4956,4.4996,6750000.0
2009-06-26 11:27:00,4.48974,4.4986,4.48768,4.49662,14630000.0
2009-06-26 11:28:00,4.48818,4.49783,4.48537,4.49597,7130000.0
2009-06-26 11:29:00,4.49135,4.49915,4.49135,4.49503,7130000.0
2009-06-26 11:30:00,4.49601,4.50181,4.49363,4.49544,5650000.0
2009-06-26 11:31:00,4.49719,4.50186,4.49627,4.50014,7500000.0
2009-06-26 11:32:00,4.49964,4.50231,4.49257,4.50231,6010000.0
2009-06-26 11:33:00,4.49643,4.50047,4.49429,4.49958,4880000.0
2009-06-26 11:34:00,4.49824,4.50212,4.49152,4.49539,8640000.0
2009-06-26 11:35:00,4.50023,4.5007,4.49464,4.50016,5640000.0
2009-06-26 11:36:00,4.50178,4.50178,4.49681,4.49973,6390000.0
2009-06-26 11:37:00,4.49491,4.50022,4.49346,4.49993,6750000.0
2009-06-26 11:38:00,4.49429,4.50134,4.48852,4.50134,5630000.0
2009-06-26 11:39:00,4.50054,4.50054,4.48997,4.49937,5250000.0
2009-06-26 11:40:00,4.50066,4.50129,4.494,4.494,9380000.0
2009-06-26 11:41:00,4.49877,4.49903,4.49053,4.49523,7510000.0
2009-06-26 11:42:00,4.49707,4.50073,4.49449,4.49631,7510000.0
2009-06-26 11:43:00,4.49372,4.49924,4.49004,4.49004,5630000.0
2009-06-26 11:44:00,4.50056,4.50069,4.48919,4.49804,7500000.0
2009-06-26 11:45:00,4.49831,4.49916,4.49311,4.49676,5630000.0
2009-06-26 11:46:00,4.49274,4.49839,4.48849,4.49753,4880000.0
2009-06-26 11:47:00,4.49671,4.49703,4.49202,4.49202,8260000.0
2009-06-26 11:48:00,4.49855,4.49883,4.48554,4.49521,7890000.0
2009-06-26 11:49:00,4.49207,4.49584,4.48719,4.49133,5630000.0
2009-06-26 11:50:00,4.48994,4.4944,4.48513,4.4944,4890000.0
2009-06-26 11:51:00,4.48514,4.49445,4.48385,4.49397,6770000.0
2009-06-26 11:52:00,4.4931,4.49557,4.48548,4.4888,9380000.0
2009-06-26 11:53:00,4.48513,4.49513,4.48513,4.49189,5250000.0
2009-06-26 11:54:00,4.49341,4.49397,4.48726,4.4895,6760000.0
2009-06-26 11:55:00,4.49262,4.49397,4.48918,4.49291,6010000.0
2009-06-26 11:56:00,4.49298,4.49355,4.49115,4.49115,4880000.0
2009-06-26 11:57:00,4.48903,4.49259,4.4875,4.49209,7880000.0
2009-06-26 11:58:00,4.48385,4.49498,4.48385,4.48424,5640000.0
2009-06-26 11:59:00,4.4904,4.49382,4.48747,4.48747,6010000.0
2009-06-26 12:00:00,4.49207,4.49402,4.48843,4.49007,6750000.0
2009-06-26 12:01:00,4.49397,4.49461,4.48796,4.49026,9000000.0
2009-06-26 12:02:00,4.48438,4.49466,4.48438,4.48868,7510000.0
2009-06-26 12:03:00,4.48896,4.49439,4.48554,4.49369,6380000.0
2009-06-26 12:04:00,4.48782,4.49238,4.48679,4.49156,8640000.0
2009-06-26 12:05:00,4.49252,4.49463,4.48903,4.49275,7500000.0
2009-06-26 12:06:00,4.49041,4.49352,4.4863,4.49079,7130000.0
2009-06-26 12:07:00,4.48936,4.49403,4.48869,4.48885,5260000.0
2009-06-26 12:08:00,4.49061,4.49329,4.48879,4.4892,6000000.0
2009-06-26 12:09:00,4.49372,4.49518,4.48481,4.49059,8630000.0
2009-06-26 12:10:00,4.49482,4.49541,4.48893,4.49458,5650000.0
2009-06-26 12:11:00,4.49364,4.49525,4.48759,4.49304,6760000.0
2009-06-26 12:12:00,4.49425,4.49495,4.4904,4.49495,7500000.0
2009-06-26 12:13:00,4.49533,4.49533,4.48949,4.49514,6000000.0
2009-06-26 12:14:00,4.49532,4.49623,4.48712,4.49556,8250000.0
2009-06-26 12:15:00,4.49377,4.49657,4.48363,4.49348,10510000.0
2009-06-26 12:16:00,4.49636,4.49773,4.49263,4.49415,6750000.0
2009-06-26 12:17:00,4.49448,4.49884,4.49268,4.49884,5250000.0
2009-06-26 12:18:00,4.49699,4.49869,4.49195,4.49719,10130000.0
2009-06-26 12:19:00,4.49797,4.49797,4.48741,4.496,4880000.0
2009-06-26 12:20:00,4.49668,4.49879,4.49276,4.49276,4880000.0
2009-06-26 12:21:00,4.48939,4.49516,4.48596,4.49427,8630000.0
2009-06-26 12:22:00,4.4956,4.49744,4.49011,4.49684,10880000.0
2009-06-26 12:23:00,4.4966,4.4966,4.48971,4.49439,6760000.0
2009-06-26 12:24:00,4.49707,4.49723,4.48809,4.49228,6010000.0
2009-06-26 12:25:00,4.48887,4.49987,4.48887,4.49987,5630000.0
2009-06-26 12:26:00,4.49774,4.49774,4.4908,4.49461,9010000.0
2009-06-26 12:27:00,4.49036,4.49692,4.49036,4.49692,7510000.0
2009-06-26 12:28:00,4.49735,4.49735,4.49016,4.49016,5250000.0
2009-06-26 12:29:00,4.49408,4.49526,4.48895,4.49396,7500000.0
2009-06-26 12:30:00,4.49677,4.49677,4.48893,4.4949,10890000.0
2009-06-26 12:31:00,4.49455,4.49509,4.48494,4.49135,5250000.0
2009-06-26 12:32:00,4.49413,4.49591,4.49231,4.4938,6000000.0
2009-06-26 12:33:00,4.4888,4.49588,4.4888,4.49143,4880000.0
2009-06-26 12:34:00,4.49176,4.49627,4.48837,4.49193,7130000.0
2009-06-26 12:35:00,4.49492,4.49707,4.48731,4.49217,6380000.0
2009-06-26 12:36:00,4.49155,4.49834,4.49153,4.49825,6000000.0
2009-06-26 12:37:00,4.49577,4.49736,4.48949,4.48949,5250000.0
2009-06-26 12:38:00,4.49707,4.49707,4.48716,4.49494,5630000.0
2009-06-26 12:39:00,4.4972,4.49744,4.4849,4.4923,11640000.0
2009-06-26 12:40:00,4.49514,4.49821,4.49226,4.4963,7130000.0
2009-06-26 12:41:00,4.4963,4.49856,4.49486,4.49743,5630000.0
2009-06-26 12:42:00,4.49432,4.499,4.49356,4.49356,5250000.0
2009-06-26 12:43:00,4.49572,4.49799,4.48566,4.49799,9750000.0
2009-06-26 12:44:00,4.49916,4.49916,4.48728,4.49825,8630000.0
2009-06-26 12:45:00,4.4973,4.49854,4.49344,4.49344,5250000.0
2009-06-26 12:46:00,4.49837,4.49837,4.49269,4.49605,6020000.0
2009-06-26 12:47:00,4.49423,4.49782,4.49236,4.49532,7140000.0
2009-06-26 12:48:00,4.49682,4.49851,4.4891,4.48933,7500000.0
2009-06-26 12:49:00,4.49781,4.50256,4.49042,4.49544,7130000.0
2009-06-26 12:50:00,4.49861,4.49999,4.49337,4.49819,8630000.0
2009-06-26 12:51:00,4.49756,4.4984,4.49325,4.49719,4140000.0
2009-06-26 12:52:00,4.49718,4.5,4.49322,4.49731,7510000.0
2009-06-26 12:53:00,4.49819,4.50096,4.49491,4.49491,5250000.0
2009-06-26 12:54:00,4.49939,4.49939,4.48919,4.49683,6000000.0
2009-06-26 12:55:00,4.49569,4.50163,4.49116,4.50052,6000000.0
2009-06-26 12:56:00,4.49542,4.5009,4.49542,4.49588,4890000.0
2009-06-26 12:57:00,4.50101,4.50109,4.49424,4.49624,9760000.0
2009-06-26 12:58:00,4.501,4.501,4.49454,4.49456,5630000.0
2009-06-26 12:59:00,4.50071,4.5018,4.48839,4.50009,9010000.0
2009-06-26 13:00:00,4.50054,4.50144,4.4947,4.49738,4510000.0
2009-06-26 13:01:00,4.4999,4.50324,4.49563,4.49568,12000000.0
2009-06-26 13:02:00,4.49788,4.50231,4.49339,4.49696,10130000.0
2009-06-26 13:03:00,4.4998,4.4998,4.4869,4.49938,9380000.0
2009-06-26 13:04:00,4.49673,4.50115,4.48901,4.49884,8260000.0
2009-06-26 13:05:00,4.49791,4.50168,4.49417,4.49976,7500000.0
2009-06-26 13:06:00,4.49704,4.5038,4.49364,4.50359,10880000.0
2009-06-26 13:07:00,4.5008,4.5008,4.49364,4.4951,6020000.0
2009-06-26 13:08:00,4.5022,4.5022,4.49641,4.49769,6380000.0
2009-06-26 13:09:00,4.49111,4.50254,4.49111,4.49567,5630000.0
2009-06-26 13:10:00,4.50001,4.50222,4.49348,4.49749,4510000.0
2009-06-26 13:11:00,4.49868,4.50232,4.49663,4.50106,6000000.0
2009-06-26 13:12:00,4.50043,4.50186,4.4915,4.49867,6020000.0
2009-06-26 13:13:00,4.50057,4.50057,4.48915,4.4987,7880000.0
2009-06-26 13:14:00,4.49955,4.50053,4.49582,4.49695,7130000.0
2009-06-26 13:15:00,4.50093,4.50093,4.49104,4.49808,7130000.0
2009-06-26 13:16:00,4.49582,4.50108,4.49582,4.49802,5630000.0
2009-06-26 13:17:00,4.50186,4.5036,4.49254,4.49753,6010000.0
2009-06-26 13:18:00,4.4961,4.50294,4.4961,4.49864,5250000.0
2009-06-26 13:19:00,4.49519,4.50047,4.49305,4.49644,5630000.0
2009-06-26 13:20:00,4.49623,4.50285,4.49623,4.49867,6380000.0
2009-06-26 13:21:00,4.50258,4.50258,4.4908,4.50125,7130000.0
2009-06-26 13:22:00,4.49692,4.50114,4.49143,4.50114,7130000.0
2009-06-26 13:23:00,4.50159,4.50335,4.49792,4.50187,5260000.0
2009-06-26 13:24:00,4.50058,4.50284,4.49416,4.49964,7890000.0
2009-06-26 13:25:00,4.49855,4.50185,4.49486,4.49632,9010000.0
2009-06-26 13:26:00,4.4973,4.5012,4.49235,4.49994,8250000.0
2009-06-26 13:27:00,4.49423,4.50002,4.49039,4.49503,9010000.0
2009-06-26 13:28:00,4.49722,4.50145,4.49191,4.49645,8250000.0
2009-06-26 13:29:00,4.49573,4.50251,4.49573,4.50251,6390000.0
2009-06-26 13:30:00,4.50279,4.50534,4.49411,4.50307,9010000.0
2009-06-26 13:31:00,4.50422,4.5066,4.49421,4.50012,10130000.0
2009-06-26 13:32:00,4.50446,4.50794,4.49916,4.50741,7880000.0
2009-06-26 13:33:00,4.50334,4.50896,4.49998,4.50782,6010000.0
2009-06-26 13:34:00,4.50666,4.50902,4.497,4.50097,6020000.0
2009-06-26 13:35:00,4.50637,4.50826,4.50002,4.5057,7510000.0
2009-06-26 13:36:00,4.50896,4.51173,4.50256,4.50658,7510000.0
2009-06-26 13:37:00,4.50113,4.50818,4.50113,4.50355,7510000.0
2009-06-26 13:38:00,4.50365,4.50585,4.49665,4.50405,7500000.0
2009-06-26 13:39:00,4.50519,4.50519,4.4973,4.50271,3380000.0
2009-06-26 13:40:00,4.5053,4.50537,4.49701,4.50275,7140000.0
2009-06-26 13:41:00,4.50149,4.50459,4.4931,4.50059,4880000.0
2009-06-26 13:42:00,4.50525,4.50656,4.49933,4.50274,9750000.0
2009-06-26 13:43:00,4.49861,4.50443,4.49861,4.50288,5630000.0
2009-06-26 13:44:00,4.50496,4.50496,4.49374,4.49714,4880000.0
2009-06-26 13:45:00,4.50111,4.50336,4.49339,4.49339,7500000.0
2009-06-26 13:46:00,4.50316,4.50383,4.49687,4.50109,5260000.0
2009-06-26 13:47:00,4.50139,4.50165,4.4924,4.50165,4880000.0
2009-06-26 13:48:00,4.50359,4.50359,4.49215,4.50114,6380000.0
2009-06-26 13:49:00,4.49749,4.50263,4.49066,4.49554,9020000.0
2009-06-26 13:50:00,4.49541,4.50163,4.49493,4.5008,5630000.0
2009-06-26 13:51:00,4.49957,4.49957,4.48816,4.49758,6000000.0
2009-06-26 13:52:00,4.49053,4.49747,4.48993,4.49677,4880000.0
2009-06-26 13:53:00,4.4962,4.4962,4.4846,4.4887,10500000.0
2009-06-26 13:54:00,4.49382,4.50038,4.48803,4.49598,9760000.0
2009-06-26 13:55:00,4.49182,4.5001,4.49035,4.49664,6380000.0
2009-06-26 13:56:00,4.4985,4.50053,4.49048,4.49416,6010000.0
2009-06-26 13:57:00,4.5,4.5,4.48936,4.48936,4510000.0
2009-06-26 13:58:00,4.49389,4.49882,4.4924,4.49574,6000000.0
2009-06-26 13:59:00,4.49463,4.49876,4.48806,4.49499,7500000.0
2009-06-26 14:00:00,4.49501,4.49628,4.48549,4.49628,9760000.0
2009-06-26 14:01:00,4.49081,4.50157,4.48869,4.49262,10500000.0
2009-06-26 14:02:00,4.49437,4.49437,4.48362,4.49105,9000000.0
2009-06-26 14:03:00,4.48599,4.49625,4.48599,4.49466,7130000.0
2009-06-26 14:04:00,4.49482,4.4964,4.4882,4.4919,9760000.0
2009-06-26 14:05:00,4.49423,4.49525,4.48773,4.48996,6390000.0
2009-06-26 14:06:00,4.49204,4.49384,4.48308,4.49384,7510000.0
2009-06-26 14:07:00,4.48784,4.49586,4.48784,4.48981,6750000.0
2009-06-26 14:08:00,4.49342,4.49673,4.48648,4.48648,7880000.0
2009-06-26 14:09:00,4.4893,4.49307,4.48612,4.48911,7510000.0
2009-06-26 14:10:00,4.48478,4.4894,4.47962,4.48842,9010000.0
2009-06-26 14:11:00,4.47952,4.49219,4.47952,4.48719,9380000.0
2009-06-26 14:12:00,4.48971,4.49249,4.48242,4.49112,7130000.0
2009-06-26 14:13:00,4.49119,4.49119,4.48508,4.48628,5260000.0
2009-06-26 14:14:00,4.48973,4.48974,4.48059,4.48059,6760000.0
2009-06-26 14:15:00,4.48515,4.49065,4.48459,4.4891,7880000.0
2009-06-26 14:16:00,4.48551,4.49201,4.48528,4.49113,6010000.0
2009-06-26 14:17:00,4.48756,4.49255,4.48491,4.49141,6010000.0
2009-06-26 14:18:00,4.49206,4.49381,4.48949,4.49381,6000000.0
2009-06-26 14:19:00,4.48972,4.49443,4.48653,4.49156,8250000.0
2009-06-26 14:20:00,4.48772,4.49363,4.48772,4.49363,9760000.0
2009-06-26 14:21:00,4.48892,4.49249,4.48398,4.48628,7130000.0
2009-06-26 14:22:00,4.48692,4.49479,4.48254,4.48533,8270000.0
2009-06-26 14:23:00,4.4924,4.49433,4.48953,4.49251,8260000.0
2009-06-26 14:24:00,4.49344,4.49384,4.48375,4.49208,8630000.0
2009-06-26 14:25:00,4.48859,4.49319,4.48262,4.48773,9010000.0
2009-06-26 14:26:00,4.49317,4.49465,4.48835,4.49276,8650000.0
2009-06-26 14:27:00,4.49237,4.49419,4.48306,4.48901,8270000.0
2009-06-26 14:28:00,4.49175,4.49498,4.4881,4.48877,5250000.0
2009-06-26 14:29:00,4.49422,4.49458,4.48508,4.49185,12010000.0
2009-06-26 14:30:00,4.49461,4.49554,4.48611,4.49034,8250000.0
2009-06-26 14:31:00,4.49194,4.49442,4.48676,4.49442,5260000.0
2009-06-26 14:32:00,4.49436,4.49467,4.49006,4.49105,4880000.0
2009-06-26 14:33:00,4.49287,4.49382,4.48594,4.49154,7510000.0
2009-06-26 14:34:00,4.49336,4.49336,4.4849,4.48866,6000000.0
2009-06-26 14:35:00,4.48796,4.49235,4.48285,4.48875,6380000.0
2009-06-26 14:36:00,4.49139,4.49422,4.48411,4.48824,6750000.0
2009-06-26 14:37:00,4.49141,4.49307,4.48635,4.49151,5260000.0
2009-06-26 14:38:00,4.48376,4.49119,4.48376,4.48844,7130000.0
2009-06-26 14:39:00,4.49429,4.49487,4.48605,4.49345,6000000.0
2009-06-26 14:40:00,4.48478,4.49267,4.48438,4.48447,6380000.0
2009-06-26 14:41:00,4.48907,4.49373,4.47982,4.48824,6760000.0
2009-06-26 14:42:00,4.49142,4.49142,4.48189,4.48189,6000000.0
2009-06-26 14:43:00,4.48511,4.49204,4.48211,4.48511,6020000.0
2009-06-26 14:44:00,4.49177,4.49329,4.49063,4.49063,5250000.0
2009-06-26 14:45:00,4.48906,4.49841,4.48832,4.49305,6390000.0
2009-06-26 14:46:00,4.49756,4.49756,4.48502,4.49675,5630000.0
2009-06-26 14:47:00,4.49691,4.50165,4.48768,4.49378,7130000.0
2009-06-26 14:48:00,4.49744,4.50073,4.4943,4.49836,10880000.0
2009-06-26 14:49:00,4.49616,4.5057,4.49455,4.49795,7880000.0
2009-06-26 14:50:00,4.50052,4.5085,4.49535,4.5014,6770000.0
2009-06-26 14:51:00,4.49802,4.50322,4.4957,4.50319,9380000.0
2009-06-26 14:52:00,4.49622,4.5002,4.49213,4.49658,5630000.0
2009-06-26 14:53:00,4.50105,4.50203,4.49543,4.50144,7510000.0
2009-06-26 14:54:00,4.50188,4.50188,4.49513,4.49955,9390000.0
2009-06-26 14:55:00,4.49893,4.50247,4.49016,4.50127,8630000.0
2009-06-26 14:56:00,4.50106,4.50314,4.49613,4.50154,6750000.0
2009-06-26 14:57:00,4.49876,4.50403,4.49429,4.5023,6380000.0
2009-06-26 14:58:00,4.50076,4.50514,4.49804,4.4989,6380000.0
2009-06-26 14:59:00,4.49914,4.50503,4.49427,4.49939,10890000.0
2009-06-26 15:00:00,4.50534,4.50534,4.49795,4.50016,7130000.0
2009-06-26 15:01:00,4.50661,4.50698,4.50086,4.50138,6380000.0
2009-06-26 15:02:00,4.49683,4.50577,4.49683,4.50467,6390000.0
2009-06-26 15:03:00,4.50631,4.50631,4.4987,4.50002,12020000.0
2009-06-26 15:04:00,4.49998,4.50543,4.49655,4.50174,6380000.0
2009-06-26 15:05:00,4.50304,4.50304,4.49277,4.50169,7140000.0
2009-06-26 15:06:00,4.50268,4.50268,4.49737,4.49994,6000000.0
2009-06-26 15:07:00,4.49986,4.50068,4.4921,4.49998,4510000.0
2009-06-26 15:08:00,4.49636,4.50279,4.49177,4.49177,9010000.0
2009-06-26 15:09:00,4.49962,4.50227,4.49358,4.49885,8250000.0
2009-06-26 15:10:00,4.50258,4.50334,4.49542,4.50153,8630000.0
2009-06-26 15:11:00,4.49692,4.50247,4.49074,4.49855,9760000.0
2009-06-26 15:12:00,4.50129,4.50432,4.49751,4.50301,6010000.0
2009-06-26 15:13:00,4.4983,4.50144,4.49362,4.49422,6380000.0
2009-06-26 15:14:00,4.50267,4.50279,4.49353,4.49353,5250000.0
2009-06-26 15:15:00,4.50239,4.50325,4.49709,4.5019,6750000.0
2009-06-26 15:16:00,4.50194,4.50194,4.49622,4.50178,9000000.0
2009-06-26 15:17:00,4.50419,4.50714,4.49934,4.50169,5630000.0
2009-06-26 15:18:00,4.49659,4.50172,4.49659,4.50135,6770000.0
2009-06-26 15:19:00,4.50349,4.50349,4.49169,4.50026,8260000.0
2009-06-26 15:20:00,4.50266,4.50266,4.49771,4.50188,5250000.0
2009-06-26 15:21:00,4.49819,4.50294,4.49709,4.49906,7130000.0
2009-06-26 15:22:00,4.49416,4.50281,4.49416,4.50281,8250000.0
2009-06-26 15:23:00,4.50104,4.50241,4.48965,4.50201,7130000.0
2009-06-26 15:24:00,4.50022,4.50351,4.49315,4.50351,7500000.0
2009-06-26 15:25:00,4.49435,4.50299,4.49435,4.49803,6000000.0
2009-06-26 15:26:00,4.50253,4.50336,4.49702,4.50096,8630000.0
2009-06-26 15:27:00,4.49968,4.50086,4.49535,4.50062,12390000.0
2009-06-26 15:28:00,4.5012,4.50479,4.49765,4.49983,8630000.0
2009-06-26 15:29:00,4.50276,4.50481,4.49465,4.5007,10880000.0
2009-06-26 15:30:00,4.49964,4.50513,4.49754,4.50327,7130000.0
2009-06-26 15:31:00,4.50326,4.50326,4.49436,4.50306,7880000.0
2009-06-26 15:32:00,4.50345,4.5036,4.49185,4.49767,7500000.0
2009-06-26 15:33:00,4.49801,4.50418,4.49239,4.50418,9780000.0
2009-06-26 15:34:00,4.49932,4.50511,4.49508,4.50256,7500000.0
2009-06-26 15:35:00,4.50321,4.50575,4.49521,4.50177,7130000.0
2009-06-26 15:36:00,4.5017,4.50232,4.49393,4.50134,6010000.0
2009-06-26 15:37:00,4.50461,4.50461,4.49372,4.50152,5630000.0
2009-06-26 15:38:00,4.50117,4.50408,4.4937,4.49815,8250000.0
2009-06-26 15:39:00,4.49781,4.50329,4.49094,4.49826,7130000.0
2009-06-26 15:40:00,4.49134,4.50028,4.48994,4.49264,5270000.0
2009-06-26 15:41:00,4.49667,4.50232,4.49274,4.50171,8250000.0
2009-06-26 15:42:00,4.49954,4.50096,4.49271,4.50096,6750000.0
2009-06-26 15:43:00,4.49896,4.50041,4.49454,4.49499,9000000.0
2009-06-26 15:44:00,4.49979,4.50017,4.49175,4.49251,4880000.0
2009-06-26 15:45:00,4.49473,4.50271,4.49473,4.49846,4140000.0
2009-06-26 15:46:00,4.50002,4.50205,4.49613,4.49618,5630000.0
2009-06-26 15:47:00,4.4975,4.50081,4.49414,4.49583,6750000.0
2009-06-26 15:48:00,4.49992,4.50017,4.49079,4.50002,11250000.0
2009-06-26 15:49:00,4.49941,4.50052,4.4874,4.4874,10890000.0
2009-06-26 15:50:00,4.49935,4.49998,4.49135,4.49836,6760000.0
2009-06-26 15:51:00,4.49759,4.50131,4.49379,4.49825,7130000.0
2009-06-26 15:52:00,4.49592,4.50221,4.49151,4.50001,5250000.0
2009-06-26 15:53:00,4.49284,4.4985,4.48726,4.4985,8630000.0
2009-06-26 15:54:00,4.49908,4.49992,4.4908,4.49853,5630000.0
2009-06-26 15:55:00,4.5,4.50174,4.49092,4.49678,6380000.0
2009-06-26 15:56:00,4.49664,4.49872,4.49136,4.49665,6750000.0
2009-06-26 15:57:00,4.49602,4.49896,4.49194,4.49194,4510000.0
2009-06-26 15:58:00,4.4931,4.49926,4.49305,4.49412,4880000.0
2009-06-26 15:59:00,4.49971,4.50019,4.49352,4.49728,7130000.0
2009-06-26 16:00:00,4.50077,4.50115,4.49039,4.49697,6000000.0
2009-06-26 16:01:00,4.50002,4.50066,4.49139,4.49958,7140000.0
2009-06-26 16:02:00,4.49355,4.50048,4.49301,4.49868,10130000.0
2009-06-26 16:03:00,4.49864,4.50019,4.49758,4.49812,5250000.0
2009-06-26 16:04:00,4.49174,4.50013,4.48736,4.50013,9760000.0
2009-06-26 16:05:00,4.4932,4.50259,4.4932,4.50041,5630000.0
2009-06-26 16:06:00,4.4984,4.49919,4.493,4.49335,8270000.0
2009-06-26 16:07:00,4.49973,4.50017,4.48896,4.49785,7140000.0
2009-06-26 16:08:00,4.49958,4.5012,4.49145,4.49983,7510000.0
2009-06-26 16:09:00,4.4995,4.49987,4.49336,4.49585,6750000.0
2009-06-26 16:10:00,4.49944,4.50051,4.4909,4.49841,6750000.0
2009-06-26 16:11:00,4.49993,4.50052,4.49362,4.49968,5250000.0
2009-06-26 16:12:00,4.50059,4.50119,4.49714,4.50073,7500000.0
2009-06-26 16:13:00,4.496,4.50286,4.49133,4.49133,12020000.0
2009-06-26 16:14:00,4.4984,4.50008,4.49399,4.49954,8650000.0
2009-06-26 16:15:00,4.49939,4.50455,4.494,4.50301,6380000.0
2009-06-26 16:16:00,4.49461,4.5012,4.49022,4.50069,7510000.0
2009-06-26 16:17:00,4.50011,4.50021,4.49244,4.49978,5250000.0
2009-06-26 16:18:00,4.50075,4.50223,4.49314,4.50104,8630000.0
2009-06-26 16:19:00,4.50261,4.50261,4.4969,4.49948,5630000.0
2009-06-26 16:20:00,4.49296,4.50044,4.49039,4.49928,7140000.0
2009-06-26 16:21:00,4.50069,4.50242,4.49181,4.49853,9010000.0
2009-06-26 16:22:00,4.50123,4.50291,4.49286,4.50291,7510000.0
2009-06-26 16:23:00,4.50052,4.50284,4.48897,4.49429,9380000.0
2009-06-26 16:24:00,4.494,4.501,4.49328,4.49766,12000000.0
2009-06-26 16:25:00,4.49821,4.50098,4.49434,4.49514,6750000.0
2009-06-26 16:26:00,4.48893,4.50157,4.48893,4.50157,10130000.0
2009-06-26 16:27:00,4.50082,4.50118,4.49451,4.50118,4880000.0
2009-06-26 16:28:00,4.50063,4.50141,4.49488,4.49861,7140000.0
2009-06-26 16:29:00,4.49538,4.4982,4.48987,4.4949,6380000.0
2009-06-26 16:30:00,4.49651,4.50132,4.49501,4.49997,6760000.0
2009-06-26 16:31:00,4.49877,4.50298,4.49794,4.49949,6380000.0
2009-06-26 16:32:00,4.50006,4.50104,4.4997,4.4997,4880000.0
2009-06-26 16:33:00,4.50058,4.50092,4.49139,4.50033,5640000.0
2009-06-26 16:34:00,4.49604,4.50229,4.493,4.50229,6380000.0
2009-06-26 16:35:00,4.5033,4.50409,4.49649,4.50271,10890000.0
2009-06-26 16:36:00,4.49172,4.50052,4.49172,4.49511,6760000.0
2009-06-26 16:37:00,4.49965,4.50247,4.4973,4.50247,8630000.0
2009-06-26 16:38:00,4.49709,4.50155,4.49268,4.50155,9000000.0
2009-06-26 16:39:00,4.4975,4.50208,4.49394,4.50084,7130000.0
2009-06-26 16:40:00,4.5027,4.50404,4.49797,4.49924,6010000.0
2009-06-26 16:41:00,4.49416,4.50217,4.49416,4.49535,6390000.0
2009-06-26 16:42:00,4.49952,4.5009,4.49404,4.49924,5640000.0
2009-06-26 16:43:00,4.50242,4.50462,4.49661,4.50324,7130000.0
2009-06-26 16:44:00,4.49833,4.50525,4.49758,4.50046,6750000.0
2009-06-26 16:45:00,4.50692,4.50692,4.49808,4.49838,6010000.0
2009-06-26 16:46:00,4.5036,4.50584,4.49976,4.49984,6760000.0
2009-06-26 16:47:00,4.50015,4.50603,4.50012,4.50603,5260000.0
2009-06-26 16:48:00,4.50529,4.50529,4.49569,4.50504,6380000.0
2009-06-26 16:49:00,4.49978,4.50545,4.49812,4.50545,5630000.0
2009-06-26 16:50:00,4.50139,4.50636,4.49586,4.49586,4880000.0
2009-06-26 16:51:00,4.50559,4.50728,4.49651,4.50625,8640000.0
2009-06-26 16:52:00,4.50332,4.50885,4.49698,4.50528,4890000.0
2009-06-26 16:53:00,4.50572,4.50868,4.50163,4.5039,9750000.0
2009-06-26 16:54:00,4.50612,4.50742,4.49593,4.49593,5630000.0
2009-06-26 16:55:00,4.50771,4.51156,4.50427,4.50427,10140000.0
2009-06-26 16:56:00,4.49546,4.50729,4.49546,4.50591,9010000.0
2009-06-26 16:57:00,4.50669,4.50669,4.50161,4.50608,4880000.0
2009-06-26 16:58:00,4.50425,4.50511,4.49351,4.50153,6750000.0
2009-06-26 16:59:00,4.50078,4.50591,4.49888,4.50489,6390000.0
2009-06-26 17:00:00,4.50314,4.50555,4.49799,4.50537,4890000.0
2009-06-26 17:01:00,4.49821,4.50548,4.49771,4.49771,6000000.0
2009-06-26 17:02:00,4.50581,4.50735,4.49936,4.49936,5250000.0
2009-06-26 17:03:00,4.50579,4.50804,4.49991,4.50561,7890000.0
2009-06-26 17:04:00,4.50386,4.50586,4.50116,4.50359,7880000.0
2009-06-26 17:05:00,4.50559,4.50645,4.50027,4.50445,6010000.0
2009-06-26 17:06:00,4.50486,4.50587,4.5004,4.5004,5630000.0
2009-06-26 17:07:00,4.5058,4.50672,4.50076,4.50506,8250000.0
2009-06-26 17:08:00,4.49929,4.5084,4.49929,4.50298,6000000.0
2009-06-26 17:09:00,4.50284,4.50547,4.49601,4.49816,6380000.0
2009-06-26 17:10:00,4.50582,4.50714,4.50149,4.50175,7880000.0
2009-06-26 17:11:00,4.50205,4.5069,4.5006,4.5064,8250000.0
2009-06-26 17:12:00,4.50563,4.5066,4.49589,4.5066,8630000.0
2009-06-26 17:13:00,4.50839,4.50839,4.49502,4.50304,6390000.0
2009-06-26 17:14:00,4.50173,4.50588,4.50053,4.50053,6000000.0
2009-06-26 17:15:00,4.50419,4.50643,4.5009,4.50633,9380000.0
2009-06-26 17:16:00,4.50204,4.50928,4.50204,4.50928,4140000.0
2009-06-26 17:17:00,4.50403,4.50759,4.49901,4.50659,5270000.0
2009-06-26 17:18:00,4.50469,4.50588,4.49329,4.50588,8260000.0
2009-06-26 17:19:00,4.50621,4.50621,4.49949,4.50018,5630000.0
2009-06-26 17:20:00,4.50778,4.50778,4.5019,4.50258,6760000.0
2009-06-26 17:21:00,4.50681,4.50961,4.50231,4.50231,7510000.0
2009-06-26 17:22:00,4.50548,4.50654,4.50137,4.5049,9000000.0
2009-06-26 17:23:00,4.50371,4.50818,4.50319,4.50419,6380000.0
2009-06-26 17:24:00,4.50529,4.50848,4.49864,4.50637,8260000.0
2009-06-26 17:25:00,4.50578,4.50701,4.50251,4.50367,6010000.0
2009-06-26 17:26:00,4.50557,4.50786,4.5025,4.50733,8630000.0
2009-06-26 17:27:00,4.50413,4.50905,4.4984,4.5021,10880000.0
2009-06-26 17:28:00,4.50596,4.50968,4.50375,4.50763,8640000.0
2009-06-26 17:29:00,4.49974,4.50793,4.49638,4.49934,9760000.0
2009-06-26 17:30:00,4.50709,4.50709,4.49722,4.50479,8250000.0
2009-06-26 17:31:00,4.50378,4.50663,4.50055,4.50653,9760000.0
2009-06-26 17:32:00,4.49705,4.50682,4.49705,4.49725,4880000.0
2009-06-26 17:33:00,4.50689,4.50789,4.49958,4.50789,5260000.0
2009-06-26 17:34:00,4.49719,4.51006,4.49719,4.50726,6010000.0
2009-06-26 17:35:00,4.50649,4.5069,4.50158,4.50642,6760000.0
2009-06-26 17:36:00,4.50524,4.50755,4.49719,4.5054,5260000.0
2009-06-26 17:37:00,4.50159,4.50894,4.50159,4.50448,6750000.0
2009-06-26 17:38:00,4.49621,4.50777,4.49621,4.50365,8630000.0
2009-06-26 17:39:00,4.50108,4.50848,4.50108,4.50804,6010000.0
2009-06-26 17:40:00,4.50167,4.50661,4.49755,4.50661,7880000.0
2009-06-26 17:41:00,4.50781,4.50803,4.50437,4.5076,7130000.0
2009-06-26 17:42:00,4.50689,4.50897,4.50176,4.50897,5250000.0
2009-06-26 17:43:00,4.5011,4.5119,4.4987,4.4987,9760000.0
2009-06-26 17:44:00,4.50745,4.50745,4.49999,4.5019,6020000.0
2009-06-26 17:45:00,4.50284,4.50677,4.49999,4.50191,10510000.0
2009-06-26 17:46:00,4.50368,4.50599,4.4956,4.49712,9010000.0
2009-06-26 17:47:00,4.49973,4.50645,4.49525,4.50048,6010000.0
2009-06-26 17:48:00,4.50531,4.50634,4.49345,4.50217,4510000.0
2009-06-26 17:49:00,4.50549,4.50642,4.4983,4.50245,9380000.0
2009-06-26 17:50:00,4.50228,4.50647,4.50088,4.50647,6010000.0
2009-06-26 17:51:00,4.50257,4.50483,4.49852,4.50052,5260000.0
2009-06-26 17:52:00,4.50458,4.50458,4.49518,4.5018,6380000.0
2009-06-26 17:53:00,4.50259,4.50736,4.49596,4.50561,9760000.0
2009-06-26 17:54:00,4.50056,4.5069,4.50056,4.50605,7500000.0
2009-06-26 17:55:00,4.50382,4.50678,4.49626,4.50495,7880000.0
2009-06-26 17:56:00,4.50658,4.50658,4.49604,4.50119,5250000.0
2009-06-26 17:57:00,4.50591,4.50627,4.49463,4.49463,10510000.0
2009-06-26 17:58:00,4.49617,4.50647,4.49583,4.49986,13130000.0
2009-06-26 17:59:00,4.50022,4.50689,4.49545,4.49991,9380000.0
2009-06-26 18:00:00,4.50014,4.50584,4.49347,4.50584,9380000.0
2009-06-26 18:01:00,4.50356,4.5082,4.49743,4.49743,4880000.0
2009-06-26 18:02:00,4.49833,4.51115,4.49833,4.49869,7510000.0
2009-06-26 18:03:00,4.50847,4.50847,4.49816,4.50678,6760000.0
2009-06-26 18:04:00,4.5005,4.50344,4.49591,4.49916,4880000.0
2009-06-26 18:05:00,4.50522,4.50542,4.49756,4.49756,5630000.0
2009-06-26 18:06:00,4.5016,4.50339,4.49198,4.49956,11250000.0
2009-06-26 18:07:00,4.50151,4.50453,4.49348,4.49348,10500000.0
2009-06-26 18:08:00,4.49924,4.50224,4.49553,4.50224,5250000.0
2009-06-26 18:09:00,4.50265,4.50371,4.4945,4.49782,10890000.0
2009-06-26 18:10:00,4.50097,4.50216,4.48874,4.498,6010000.0
2009-06-26 18:11:00,4.4973,4.50596,4.49254,4.4974,7130000.0
2009-06-26 18:12:00,4.49059,4.49902,4.49059,4.49445,4890000.0
2009-06-26 18:13:00,4.49971,4.49971,4.49338,4.49338,5250000.0
2009-06-26 18:14:00,4.49678,4.49878,4.49235,4.49878,5630000.0
2009-06-26 18:15:00,4.49961,4.49995,4.49344,4.49676,6380000.0
2009-06-26 18:16:00,4.4978,4.49894,4.49434,4.4945,6760000.0
2009-06-26 18:17:00,4.49391,4.49949,4.48794,4.49713,9010000.0
2009-06-26 18:18:00,4.49634,4.49634,4.48643,4.49599,5630000.0
2009-06-26 18:19:00,4.49866,4.49866,4.48841,4.49741,8630000.0
2009-06-26 18:20:00,4.49694,4.49694,4.49135,4.49371,6750000.0
2009-06-26 18:21:00,4.49614,4.4963,4.48906,4.49143,5250000.0
2009-06-26 18:22:00,4.48886,4.4979,4.48886,4.49747,6750000.0
2009-06-26 18:23:00,4.49705,4.49744,4.49059,4.49246,7890000.0
2009-06-26 18:24:00,4.49186,4.49886,4.48921,4.49178,7130000.0
2009-06-26 18:25:00,4.49699,4.49811,4.48799,4.497,7510000.0
2009-06-26 18:26:00,4.49216,4.49682,4.49134,4.49358,4880000.0
2009-06-26 18:27:00,4.49299,4.49681,4.48662,4.4936,9000000.0
2009-06-26 18:28:00,4.48883,4.49885,4.48883,4.49298,7500000.0
2009-06-26 18:29:00,4.48833,4.49944,4.48833,4.49333,9000000.0
2009-06-26 18:30:00,4.49642,4.4981,4.49059,4.49089,6010000.0
2009-06-26 18:31:00,4.49389,4.49797,4.48855,4.49736,6770000.0
2009-06-26 18:32:00,4.49618,4.4977,4.48791,4.48791,7520000.0
2009-06-26 18:33:00,4.48774,4.49757,4.48691,4.49349,12750000.0
2009-06-26 18:34:00,4.4917,4.50044,4.4917,4.49271,8640000.0
2009-06-26 18:35:00,4.49736,4.49809,4.4918,4.49277,5630000.0
2009-06-26 18:36:00,4.49332,4.50061,4.49002,4.49682,8630000.0
2009-06-26 18:37:00,4.49073,4.49901,4.49073,4.49784,8630000.0
2009-06-26 18:38:00,4.49595,4.49603,4.48814,4.49237,4880000.0
2009-06-26 18:39:00,4.48471,4.49413,4.4818,4.49413,7520000.0
2009-06-26 18:40:00,4.49695,4.49695,4.48388,4.48962,11260000.0
2009-06-26 18:41:00,4.4965,4.49777,4.48657,4.49777,8630000.0
2009-06-26 18:42:00,4.4971,4.50068,4.48843,4.4954,10140000.0
2009-06-26 18:43:00,4.49525,4.4971,4.48675,4.49709,13150000.0
2009-06-26 18:44:00,4.4912,4.49653,4.48637,4.49484,9750000.0
2009-06-26 18:45:00,4.49739,4.49739,4.48753,4.49708,6750000.0
2009-06-26 18:46:00,4.49754,4.49804,4.48841,4.4953,4510000.0
2009-06-26 18:47:00,4.49803,4.49956,4.49268,4.49617,6380000.0
2009-06-26 18:48:00,4.49828,4.49828,4.4864,4.4864,5250000.0
2009-06-26 18:49:00,4.49246,4.49914,4.487,4.49632,8630000.0
2009-06-26 18:50:00,4.49649,4.49839,4.48909,4.48909,7880000.0
2009-06-26 18:51:00,4.49484,4.49721,4.48995,4.49373,8630000.0
2009-06-26 18:52:00,4.48551,4.49519,4.48551,4.49411,7130000.0
2009-06-26 18:53:00,4.48879,4.49554,4.48552,4.49419,7880000.0
2009-06-26 18:54:00,4.49396,4.49642,4.48899,4.49642,7520000.0
2009-06-26 18:55:00,4.49887,4.49935,4.48818,4.49764,7510000.0
2009-06-26 18:56:00,4.49586,4.49749,4.48559,4.49581,8640000.0
2009-06-26 18:57:00,4.49782,4.49837,4.48731,4.49813,6380000.0
2009-06-26 18:58:00,4.49883,4.4995,4.49091,4.49837,6750000.0
2009-06-26 18:59:00,4.49747,4.49851,4.48956,4.49509,6380000.0
2009-06-26 19:00:00,4.49701,4.49701,4.48761,4.4925,6380000.0
2009-06-26 19:01:00,4.49897,4.49897,4.48734,4.4988,5630000.0
2009-06-26 19:02:00,4.48879,4.49826,4.48813,4.49675,5630000.0
2009-06-26 19:03:00,4.49596,4.49737,4.4896,4.49737,4880000.0
2009-06-26 19:04:00,4.4954,4.49852,4.48822,4.49701,6380000.0
2009-06-26 19:05:00,4.49798,4.49883,4.48789,4.49883,8630000.0
2009-06-26 19:06:00,4.4947,4.50093,4.49123,4.49873,9770000.0
2009-06-26 19:07:00,4.49937,4.50025,4.48976,4.49371,10130000.0
2009-06-26 19:08:00,4.50062,4.50344,4.49254,4.50201,5250000.0
2009-06-26 19:09:00,4.50055,4.50055,4.49025,4.49472,6380000.0
2009-06-26 19:10:00,4.49602,4.49982,4.48753,4.49982,6750000.0
2009-06-26 19:11:00,4.49962,4.49962,4.4935,4.49543,7880000.0
2009-06-26 19:12:00,4.49688,4.50209,4.49493,4.50038,4880000.0
2009-06-26 19:13:00,4.4968,4.50194,4.49076,4.49076,10500000.0
2009-06-26 19:14:00,4.50324,4.50416,4.50021,4.50416,4510000.0
2009-06-26 19:15:00,4.50317,4.5045,4.49763,4.50415,7500000.0
2009-06-26 19:16:00,4.50418,4.50418,4.4973,4.50407,6760000.0
2009-06-26 19:17:00,4.50259,4.50493,4.49926,4.49982,7500000.0
2009-06-26 19:18:00,4.50212,4.5024,4.49676,4.5024,6010000.0
2009-06-26 19:19:00,4.49665,4.50188,4.49136,4.49756,5260000.0
2009-06-26 19:20:00,4.50086,4.50259,4.49268,4.50235,7880000.0
2009-06-26 19:21:00,4.49977,4.50216,4.49474,4.49474,5630000.0
2009-06-26 19:22:00,4.49794,4.50179,4.49629,4.49988,7880000.0
2009-06-26 19:23:00,4.50303,4.50303,4.49839,4.50107,7130000.0
2009-06-26 19:24:00,4.49752,4.50166,4.49185,4.49974,6390000.0
2009-06-26 19:25:00,4.49726,4.50326,4.49561,4.49971,9390000.0
2009-06-26 19:26:00,4.49879,4.49951,4.49209,4.49209,8250000.0
2009-06-26 19:27:00,4.49828,4.50138,4.49464,4.50101,8630000.0
2009-06-26 19:28:00,4.49722,4.50271,4.493,4.50271,10130000.0
2009-06-26 19:29:00,4.50205,4.50205,4.49352,4.49792,4890000.0
2009-06-26 19:30:00,4.49944,4.50151,4.49136,4.49813,9760000.0
2009-06-26 19:31:00,4.50314,4.50314,4.4921,4.5005,9020000.0
2009-06-26 19:32:00,4.50012,4.50229,4.49268,4.49517,9760000.0
2009-06-26 19:33:00,4.49218,4.503,4.49218,4.50051,6380000.0
2009-06-26 19:34:00,4.50127,4.50127,4.49172,4.50065,9750000.0
2009-06-26 19:35:00,4.5028,4.5028,4.4957,4.49807,7500000.0
2009-06-26 19:36:00,4.49359,4.49969,4.48779,4.49822,4510000.0
2009-06-26 19:37:00,4.49737,4.49906,4.49156,4.4936,5250000.0
2009-06-26 19:38:00,4.49437,4.49909,4.49191,4.4979,6750000.0
2009-06-26 19:39:00,4.49884,4.49884,4.48937,4.49053,7130000.0
2009-06-26 19:40:00,4.49856,4.50015,4.4853,4.49744,8630000.0
2009-06-26 19:41:00,4.49879,4.50023,4.49311,4.49963,8250000.0
2009-06-26 19:42:00,4.49977,4.50026,4.49446,4.49968,4140000.0
2009-06-26 19:43:00,4.49479,4.50122,4.49144,4.49144,6750000.0
2009-06-26 19:44:00,4.50114,4.50114,4.49566,4.50007,4520000.0
2009-06-26 19:45:00,4.49372,4.49855,4.49115,4.49736,10880000.0
2009-06-26 19:46:00,4.49357,4.49875,4.48919,4.49875,4880000.0
2009-06-26 19:47:00,4.48916,4.49735,4.48432,4.49625,7880000.0
2009-06-26 19:48:00,4.49912,4.49912,4.48684,4.49796,6770000.0
2009-06-26 19:49:00,4.49605,4.49605,4.48413,4.48521,5250000.0
2009-06-26 19:50:00,4.49394,4.4979,4.48808,4.49256,7130000.0
2009-06-26 19:51:00,4.49282,4.49642,4.48843,4.49642,6750000.0
2009-06-26 19:52:00,4.49421,4.49756,4.4919,4.49756,5250000.0
2009-06-26 19:53:00,4.49515,4.49772,4.48684,4.49739,6760000.0
2009-06-26 19:54:00,4.49912,4.49912,4.48508,4.49257,7500000.0
2009-06-26 19:55:00,4.49712,4.49712,4.49179,4.4961,5260000.0
2009-06-26 19:56:00,4.49372,4.49931,4.48582,4.49152,9020000.0
2009-06-26 19:57:00,4.49051,4.49582,4.48613,4.49312,5630000.0
2009-06-26 19:58:00,4.49171,4.49755,4.49104,4.49603,9000000.0
2009-06-26 19:59:00,4.49513,4.49764,4.49198,4.49456,8640000.0
2009-06-26 20:00:00,4.49309,4.50063,4.48768,4.49958,6010000.0
2009-06-26 20:01:00,4.49199,4.49469,4.4876,4.49469,5260000.0
2009-06-26 20:02:00,4.49292,4.49913,4.49147,4.49443,6390000.0
2009-06-26 20:03:00,4.49632,4.49696,4.48768,4.48768,7890000.0
2009-06-26 20:04:00,4.49698,4.49928,4.48745,4.49817,8630000.0
2009-06-26 20:05:00,4.49201,4.49798,4.48718,4.49798,9010000.0
2009-06-26 20:06:00,4.49767,4.49962,4.48959,4.49341,8260000.0
2009-06-26 20:07:00,4.49458,4.49792,4.48715,4.49792,8250000.0
2009-06-26 20:08:00,4.49361,4.49595,4.48608,4.49499,6010000.0
2009-06-26 20:09:00,4.48992,4.49831,4.48545,4.49831,6010000.0
2009-06-26 20:10:00,4.4904,4.4993,4.4904,4.49304,7500000.0
2009-06-26 20:11:00,4.49774,4.50066,4.49112,4.49519,7890000.0
2009-06-26 20:12:00,4.4916,4.49544,4.49068,4.49406,5250000.0
2009-06-26 20:13:00,4.49209,4.49552,4.4847,4.4847,5250000.0
2009-06-26 20:14:00,4.498,4.49824,4.48824,4.4974,6000000.0
2009-06-26 20:15:00,4.4911,4.50311,4.4911,4.49473,8260000.0
2009-06-26 20:16:00,4.49703,4.49905,4.49234,4.49905,7520000.0
2009-06-26 20:17:00,4.49611,4.49705,4.49153,4.49153,7140000.0
2009-06-26 20:18:00,4.49575,4.50056,4.48955,4.48955,5630000.0
2009-06-26 20:19:00,4.49448,4.49833,4.49351,4.49737,6760000.0
2009-06-26 20:20:00,4.49617,4.49837,4.49017,4.49474,11250000.0
2009-06-26 20:21:00,4.49759,4.50018,4.49312,4.49934,7150000.0
2009-06-26 20:22:00,4.49902,4.49959,4.49052,4.49052,6000000.0
2009-06-26 20:23:00,4.49191,4.4979,4.48871,4.4933,7130000.0
2009-06-26 20:24:00,4.49812,4.49812,4.49108,4.49576,7500000.0
2009-06-26 20:25:00,4.49548,4.5002,4.48907,4.4939,7510000.0
2009-06-26 20:26:00,4.49555,4.49821,4.48622,4.49159,7500000.0
2009-06-26 20:27:00,4.49817,4.49852,4.49118,4.49815,7880000.0
2009-06-26 20:28:00,4.49632,4.49682,4.48562,4.49678,9760000.0
2009-06-26 20:29:00,4.49791,4.50084,4.49379,4.49379,12750000.0
2009-06-26 20:30:00,4.49619,4.49934,4.48917,4.4978,5640000.0
2009-06-26 20:31:00,4.49751,4.50061,4.49003,4.49594,6750000.0
2009-06-26 20:32:00,4.4978,4.49964,4.4909,4.49356,6390000.0
2009-06-26 20:33:00,4.49512,4.50169,4.49112,4.49895,8260000.0
2009-06-26 20:34:00,4.49816,4.49816,4.49009,4.49806,6380000.0
2009-06-26 20:35:00,4.49749,4.49779,4.49164,4.49164,6380000.0
2009-06-26 20:36:00,4.49854,4.49854,4.4889,4.49722,10130000.0
2009-06-26 20:37:00,4.49924,4.49924,4.49392,4.4969,5260000.0
2009-06-26 20:38:00,4.49592,4.49699,4.48477,4.49403,10500000.0
2009-06-26 20:39:00,4.49266,4.49744,4.48811,4.49715,5630000.0
2009-06-26 20:40:00,4.49573,4.49682,4.48897,4.49618,5640000.0
2009-06-26 20:41:00,4.4969,4.4969,4.48874,4.49563,9750000.0
2009-06-26 20:42:00,4.49831,4.49831,4.48832,4.49259,7520000.0
2009-06-26 20:43:00,4.49303,4.49702,4.49233,4.49657,5250000.0
2009-06-26 20:44:00,4.49671,4.49721,4.49367,4.49494,6760000.0
2009-06-26 20:45:00,4.49701,4.49773,4.49474,4.49725,4890000.0
2009-06-26 20:46:00,4.4944,4.49706,4.49132,4.49253,9000000.0
2009-06-26 20:47:00,4.49601,4.49683,4.48774,4.48774,6750000.0
2009-06-26 20:48:00,4.4932,4.49911,4.49199,4.4962,8250000.0
2009-06-26 20:49:00,4.49437,4.50404,4.49018,4.49907,9380000.0
2009-06-26 20:50:00,4.49782,4.49782,4.48723,4.4925,9010000.0
2009-06-26 20:51:00,4.49776,4.49776,4.48494,4.49504,6380000.0
2009-06-26 20:52:00,4.49269,4.49957,4.49238,4.49415,10140000.0
2009-06-26 20:53:00,4.50058,4.50063,4.49128,4.49128,7130000.0
2009-06-26 20:54:00,4.49482,4.49848,4.48742,4.49762,8640000.0
2009-06-26 20:55:00,4.4962,4.49929,4.49503,4.49831,5250000.0
2009-06-26 20:56:00,4.49791,4.49932,4.48874,4.4955,12750000.0
2009-06-26 20:57:00,4.50006,4.50006,4.49426,4.49798,6010000.0
2009-06-26 20:58:00,4.49637,4.50009,4.49459,4.49784,6380000.0
2009-06-26 20:59:00,4.49545,4.4983,4.49285,4.4983,4510000.0
2009-06-26 21:00:00,4.4939,4.4995,4.49268,4.49268,8250000.0
2009-06-26 21:01:00,4.49805,4.49805,4.48734,4.4947,7500000.0
2009-06-26 21:02:00,4.49691,4.49718,4.49174,4.49679,6380000.0
2009-06-26 21:03:00,4.49057,4.49582,4.48367,4.49171,7500000.0
2009-06-26 21:04:00,4.4962,4.4962,4.48465,4.48725,8630000.0
2009-06-26 21:05:00,4.49567,4.49642,4.49142,4.49155,9750000.0
2009-06-26 21:06:00,4.49656,4.49666,4.48855,4.4959,5260000.0
2009-06-26 21:07:00,4.49464,4.49464,4.48409,4.49016,6000000.0
2009-06-26 21:08:00,4.49537,4.49701,4.49341,4.49341,9380000.0
2009-06-26 21:09:00,4.48946,4.49544,4.48946,4.49544,7500000.0
2009-06-26 21:10:00,4.48913,4.49571,4.48913,4.49296,3770000.0
2009-06-26 21:11:00,4.49175,4.49702,4.48925,4.49702,4510000.0
2009-06-26 21:12:00,4.49571,4.49622,4.48602,4.49611,9380000.0
2009-06-26 21:13:00,4.49382,4.49698,4.49382,4.49652,4880000.0
2009-06-26 21:14:00,4.49531,4.49636,4.49192,4.49384,4880000.0
2009-06-26 21:15:00,4.49224,4.49716,4.49009,4.49411,5630000.0
2009-06-26 21:16:00,4.4949,4.49797,4.48711,4.49587,6010000.0
2009-06-26 21:17:00,4.48613,4.49534,4.48531,4.49534,6750000.0
2009-06-26 21:18:00,4.48669,4.49624,4.48669,4.49618,10130000.0
2009-06-26 21:19:00,4.49329,4.49587,4.49063,4.49144,6000000.0
2009-06-26 21:20:00,4.49666,4.4973,4.48774,4.48774,6010000.0
2009-06-26 21:21:00,4.49198,4.49671,4.48923,4.49644,7140000.0
2009-06-26 21:22:00,4.49511,4.49662,4.49189,4.49662,7880000.0
2009-06-26 21:23:00,4.4974,4.49832,4.4911,4.49365,5630000.0
2009-06-26 21:24:00,4.49557,4.49735,4.48458,4.4901,6770000.0
2009-06-26 21:25:00,4.48636,4.49621,4.48636,4.49494,5260000.0
2009-06-26 21:26:00,4.49462,4.49636,4.49283,4.49636,6750000.0
2009-06-26 21:27:00,4.49612,4.49651,4.48648,4.48648,5630000.0
2009-06-26 21:28:00,4.49022,4.497,4.49022,4.49064,7510000.0
2009-06-26 21:29:00,4.49451,4.4973,4.49106,4.49334,7880000.0
2009-06-26 21:30:00,4.49473,4.49532,4.48333,4.48633,10130000.0
2009-06-26 21:31:00,4.48835,4.49373,4.48249,4.49161,8640000.0
2009-06-26 21:32:00,4.48417,4.49274,4.48417,4.49274,4510000.0
2009-06-26 21:33:00,4.49086,4.4937,4.48221,4.4932,6760000.0
2009-06-26 21:34:00,4.49194,4.49285,4.48776,4.49005,4880000.0
2009-06-26 21:35:00,4.49247,4.49443,4.48844,4.49399,6750000.0
2009-06-26 21:36:00,4.49131,4.49566,4.48704,4.48957,9000000.0
2009-06-26 21:37:00,4.4932,4.49943,4.49048,4.49526,8250000.0
2009-06-26 21:38:00,4.49438,4.49677,4.49066,4.49646,6750000.0
2009-06-26 21:39:00,4.4926,4.49871,4.48811,4.49305,7880000.0
2009-06-26 21:40:00,4.49407,4.49762,4.49193,4.49446,4880000.0
2009-06-26 21:41:00,4.49516,4.49516,4.48942,4.49434,5250000.0
2009-06-26 21:42:00,4.49648,4.49648,4.48632,4.48632,6380000.0
2009-06-26 21:43:00,4.49597,4.4982,4.49014,4.49663,6380000.0
2009-06-26 21:44:00,4.49084,4.49892,4.49,4.49378,7130000.0
2009-06-26 21:45:00,4.49589,4.49589,4.48903,4.49437,7500000.0
2009-06-26 21:46:00,4.49116,4.49642,4.48516,4.49503,10880000.0
2009-06-26 21:47:00,4.49612,4.49612,4.48949,4.48949,6010000.0
2009-06-26 21:48:00,4.49267,4.49581,4.48641,4.48682,5630000.0
2009-06-26 21:49:00,4.48938,4.49656,4.48938,4.49583,6010000.0
2009-06-26 21:50:00,4.49503,4.49644,4.48955,4.49552,5260000.0
2009-06-26 21:51:00,4.4899,4.49525,4.4899,4.49525,7880000.0
2009-06-26 21:52:00,4.49615,4.49615,4.49009,4.49359,7500000.0
2009-06-26 21:53:00,4.49566,4.49636,4.48836,4.4891,6750000.0
2009-06-26 21:54:00,4.48785,4.4948,4.48388,4.48639,7130000.0
2009-06-26 21:55:00,4.49631,4.4992,4.49214,4.49537,11260000.0
2009-06-26 21:56:00,4.49508,4.49676,4.48678,4.49676,6380000.0
2009-06-26 21:57:00,4.49086,4.49609,4.48938,4.49609,7880000.0
2009-06-26 21:58:00,4.4864,4.49575,4.4864,4.49254,6010000.0
2009-06-26 21:59:00,4.49551,4.49551,4.48477,4.49505,11640000.0
2009-06-26 22:00:00,4.49792,4.49792,4.49238,4.49564,9000000.0
2009-06-26 22:01:00,4.48975,4.49538,4.48875,4.49498,6380000.0
2009-06-26 22:03:00,4.49298,4.49557,4.48176,4.49252,4880000.0
2009-06-26 22:04:00,4.49354,4.49547,4.49284,4.49458,9000000.0
2009-06-26 22:05:00,4.49141,4.49553,4.48482,4.49553,6380000.0
2009-06-26 22:06:00,4.49574,4.49751,4.48623,4.49185,6000000.0
2009-06-26 22:07:00,4.48823,4.49698,4.48823,4.49698,7500000.0
2009-06-26 22:08:00,4.49483,4.49503,4.4856,4.4909,8630000.0
2009-06-26 22:09:00,4.49196,4.4961,4.48898,4.493,9750000.0
2009-06-26 22:10:00,4.48539,4.49512,4.48539,4.48871,4880000.0
2009-06-26 22:11:00,4.4937,4.49559,4.49036,4.49183,4880000.0
2009-06-26 22:12:00,4.48918,4.49496,4.48861,4.49496,6750000.0
2009-06-26 22:13:00,4.49338,4.49505,4.48694,4.49505,4500000.0
2009-06-26 22:14:00,4.49052,4.49614,4.48662,4.49439,5250000.0
2009-06-26 22:15:00,4.49521,4.49521,4.48899,4.48899,1500000.0
2009-06-26 22:16:00,4.49383,4.49383,4.48011,4.49144,7140000.0
2009-06-26 22:17:00,4.48663,4.49433,4.48416,4.49285,6000000.0
2009-06-26 22:18:00,4.48956,4.4991,4.48576,4.49525,7130000.0
2009-06-26 22:19:00,4.48847,4.49433,4.48294,4.49433,6000000.0
2009-06-26 22:20:00,4.48792,4.49299,4.48107,4.48543,9010000.0
2009-06-26 22:21:00,4.49144,4.49276,4.48243,4.48801,7140000.0
2009-06-26 22:22:00,4.4946,4.49467,4.48306,4.48662,9380000.0
2009-06-26 22:23:00,4.49271,4.49519,4.48536,4.49516,10510000.0
2009-06-26 22:24:00,4.49426,4.49443,4.48421,4.48421,6380000.0
2009-06-26 22:25:00,4.4863,4.49534,4.4863,4.49534,5260000.0
2009-06-26 22:27:00,4.48836,4.49507,4.48836,4.49037,7500000.0
2009-06-26 22:28:00,4.48914,4.49734,4.48912,4.48957,7500000.0
2009-06-26 22:29:00,4.4872,4.49631,4.48358,4.49135,8250000.0
2009-06-26 22:30:00,4.49443,4.49463,4.48375,4.49463,4500000.0
2009-06-26 22:32:00,4.49152,4.4947,4.48474,4.4947,3380000.0
2009-06-26 22:33:00,4.49467,4.49467,4.48826,4.48826,4880000.0
2009-06-26 22:34:00,4.4949,4.4949,4.48447,4.49337,7880000.0
2009-06-26 22:35:00,4.49575,4.49575,4.48366,4.49138,5260000.0
2009-06-26 22:36:00,4.49432,4.49976,4.48655,4.49188,7880000.0
2009-06-26 22:37:00,4.49349,4.4938,4.48705,4.49375,4510000.0
2009-06-26 22:38:00,4.48914,4.49462,4.48767,4.49362,4890000.0
2009-06-26 22:39:00,4.48723,4.49337,4.48255,4.49099,6750000.0
2009-06-26 22:40:00,4.4945,4.4945,4.48837,4.49441,7510000.0
2009-06-26 22:41:00,4.49369,4.49484,4.4897,4.49263,5630000.0
2009-06-26 22:42:00,4.49446,4.49567,4.48978,4.49059,7130000.0
2009-06-26 22:43:00,4.48868,4.49711,4.48581,4.4889,6760000.0
2009-06-26 22:44:00,4.48277,4.4947,4.4808,4.4947,8640000.0
2009-06-26 22:45:00,4.49594,4.49676,4.48749,4.49545,6000000.0
2009-06-26 22:46:00,4.49523,4.49707,4.48392,4.49707,7880000.0
2009-06-26 22:47:00,4.49487,4.49698,4.48455,4.48455,9000000.0
2009-06-26 22:48:00,4.48517,4.49385,4.48187,4.49381,10500000.0
2009-06-26 22:49:00,4.49064,4.49528,4.49009,4.49463,4880000.0
2009-06-26 22:50:00,4.49389,4.49454,4.48481,4.49379,4500000.0
2009-06-26 22:51:00,4.49414,4.49784,4.48792,4.49219,4880000.0
2009-06-26 22:52:00,4.48801,4.50034,4.48801,4.49713,9390000.0
2009-06-26 22:53:00,4.4951,4.49593,4.48853,4.49593,6380000.0
2009-06-26 22:54:00,4.48933,4.49516,4.48871,4.49052,4880000.0
2009-06-26 22:55:00,4.48612,4.49653,4.48612,4.49468,9380000.0
2009-06-26 22:56:00,4.48811,4.49961,4.48811,4.49606,5250000.0
2009-06-26 22:57:00,4.48427,4.49437,4.48427,4.4923,7890000.0
2009-06-26 22:58:00,4.49377,4.49377,4.48356,4.48356,6770000.0
2009-06-26 22:59:00,4.49041,4.49547,4.48634,4.49006,9380000.0
2009-06-28 23:00:00,4.49096,4.50079,4.49096,4.49985,7880000.0
2009-06-28 23:02:00,4.48697,4.4957,4.48697,4.4957,7140000.0
2009-06-28 23:03:00,4.49639,4.49697,4.49604,4.49697,4880000.0
2009-06-28 23:04:00,4.49918,4.50078,4.49056,4.49503,5630000.0
2009-06-28 23:05:00,4.49931,4.49968,4.49071,4.49921,7130000.0
2009-06-28 23:07:00,4.49907,4.50032,4.49021,4.50005,9380000.0
2009-06-28 23:09:00,4.49806,4.49956,4.49806,4.49956,4130000.0
2009-06-28 23:10:00,4.49899,4.49914,4.48978,4.49866,3750000.0
2009-06-28 23:12:00,4.49679,4.49873,4.48892,4.49766,7140000.0
2009-06-28 23:14:00,4.49233,4.49611,4.48811,4.48811,8630000.0
2009-06-28 23:16:00,4.48918,4.49912,4.48918,4.49912,6760000.0
2009-06-28 23:17:00,4.50011,4.50197,4.4975,4.4975,4510000.0
2009-06-28 23:19:00,4.4994,4.4994,4.49073,4.49073,7500000.0
2009-06-28 23:20:00,4.50088,4.50105,4.49003,4.49675,6760000.0
2009-06-28 23:21:00,4.49845,4.50059,4.49562,4.49803,5250000.0
2009-06-28 23:22:00,4.49894,4.4998,4.49004,4.4931,5250000.0
2009-06-28 23:23:00,4.49882,4.50064,4.49493,4.50064,5250000.0
2009-06-28 23:24:00,4.49406,4.50238,4.49033,4.50134,9380000.0
2009-06-28 23:26:00,4.49957,4.49957,4.49721,4.49936,3390000.0
2009-06-28 23:28:00,4.49993,4.49993,4.48898,4.49936,5640000.0
2009-06-28 23:29:00,4.49851,4.49851,4.48789,4.4885,6010000.0
2009-06-28 23:30:00,4.48984,4.49853,4.48984,4.49404,6760000.0
2009-06-28 23:31:00,4.49107,4.50113,4.49107,4.49923,11640000.0
2009-06-28 23:32:00,4.49892,4.50047,4.49096,4.49703,6750000.0
2009-06-28 23:33:00,4.49868,4.5017,4.49122,4.49122,11630000.0
2009-06-28 23:37:00,4.50077,4.50085,4.49558,4.49575,4900000.0
2009-06-28 23:40:00,4.50127,4.5014,4.49631,4.50127,5270000.0
2009-06-28 23:42:00,4.48905,4.50158,4.48905,4.50055,6750000.0
2009-06-28 23:43:00,4.50042,4.50115,4.49108,4.49129,7130000.0
2009-06-28 23:44:00,4.4924,4.50467,4.4924,4.50117,11250000.0
2009-06-28 23:45:00,4.49779,4.49957,4.48965,4.49957,7500000.0
2009-06-28 23:47:00,4.49361,4.49852,4.49361,4.49852,1500000.0
2009-06-28 23:49:00,4.49814,4.49912,4.49374,4.49692,5630000.0
2009-06-28 23:50:00,4.49335,4.49915,4.48878,4.49274,6010000.0
2009-06-28 23:52:00,4.49558,4.498,4.49288,4.498,4880000.0
2009-06-28 23:53:00,4.49628,4.49931,4.49375,4.49931,3760000.0
2009-06-28 23:54:00,4.49833,4.50136,4.49724,4.49777,5250000.0
2009-06-28 23:55:00,4.49991,4.50041,4.49107,4.50003,5250000.0
2009-06-28 23:56:00,4.50075,4.50088,4.49142,4.50047,5630000.0
2009-06-28 23:57:00,4.50027,4.50034,4.49578,4.49578,4130000.0
2009-06-28 23:59:00,4.49997,4.49997,4.48997,4.48997,2650000.0
2009-06-29 00:01:00,4.49951,4.49951,4.48962,4.49394,6380000.0
2009-06-29 00:02:00,4.49713,4.49931,4.4895,4.49839,6380000.0
2009-06-29 00:04:00,4.49916,4.50109,4.4903,4.49881,6000000.0
2009-06-29 00:05:00,4.49978,4.50308,4.49332,4.4954,10880000.0
2009-06-29 00:06:00,4.49993,4.50062,4.4993,4.50015,3750000.0
2009-06-29 00:08:00,4.50193,4.50193,4.49086,4.49547,13520000.0
2009-06-29 00:09:00,4.49925,4.50278,4.49208,4.50077,7880000.0
2009-06-29 00:10:00,4.49499,4.50061,4.49098,4.49558,10130000.0
2009-06-29 00:11:00,4.49863,4.50131,4.49183,4.49716,10890000.0
2009-06-29 00:12:00,4.49195,4.50113,4.49157,4.49438,5630000.0
2009-06-29 00:13:00,4.49946,4.49946,4.48937,4.49147,10880000.0
2009-06-29 00:15:00,4.50037,4.50354,4.49185,4.5008,6380000.0
2009-06-29 00:16:00,4.49551,4.50049,4.48703,4.49324,13510000.0
2009-06-29 00:17:00,4.49541,4.50104,4.48853,4.50104,17630000.0
2009-06-29 00:18:00,4.50073,4.50203,4.49251,4.49916,14630000.0
2009-06-29 00:20:00,4.49793,4.50316,4.49622,4.50303,6000000.0
2009-06-29 00:21:00,4.49185,4.50032,4.48967,4.49521,6380000.0
2009-06-29 00:22:00,4.50118,4.50224,4.49687,4.50181,8630000.0
2009-06-29 00:23:00,4.50199,4.50223,4.49274,4.50077,10130000.0
2009-06-29 00:24:00,4.4965,4.50104,4.49608,4.49616,6750000.0
2009-06-29 00:25:00,4.49517,4.50054,4.49088,4.50025,6000000.0
2009-06-29 00:27:00,4.49555,4.49985,4.49034,4.49509,7880000.0
2009-06-29 00:30:00,4.50173,4.50173,4.49342,4.5005,4880000.0
2009-06-29 00:31:00,4.49894,4.49935,4.49585,4.49888,5260000.0
2009-06-29 00:32:00,4.48888,4.50129,4.48888,4.50013,6390000.0
2009-06-29 00:33:00,4.50301,4.50432,4.4953,4.4953,5270000.0
2009-06-29 00:34:00,4.49799,4.50252,4.49257,4.49679,9000000.0
2009-06-29 00:35:00,4.50063,4.50124,4.49206,4.50124,6390000.0
2009-06-29 00:36:00,4.50198,4.50258,4.49033,4.50086,8260000.0
2009-06-29 00:37:00,4.49903,4.50125,4.49188,4.49369,5630000.0
2009-06-29 00:38:00,4.49547,4.50005,4.49014,4.499,8260000.0
2009-06-29 00:39:00,4.50091,4.50176,4.49211,4.50035,8260000.0
2009-06-29 00:40:00,4.49806,4.49806,4.48588,4.48967,8260000.0
2009-06-29 00:41:00,4.49102,4.50098,4.48872,4.49682,6020000.0
2009-06-29 00:42:00,4.50073,4.50168,4.49243,4.49781,5260000.0
2009-06-29 00:43:00,4.49165,4.50215,4.49165,4.49722,10150000.0
2009-06-29 00:44:00,4.49615,4.50039,4.4881,4.50001,7510000.0
2009-06-29 00:45:00,4.498,4.50233,4.49322,4.49576,10510000.0
2009-06-29 00:46:00,4.50131,4.50131,4.49164,4.5,6770000.0
2009-06-29 00:47:00,4.50063,4.50074,4.49506,4.50074,6760000.0
2009-06-29 00:48:00,4.50112,4.50412,4.49325,4.49683,5630000.0
2009-06-29 00:49:00,4.50124,4.50124,4.49643,4.50083,4130000.0
2009-06-29 00:51:00,4.49886,4.50097,4.4965,4.49822,4880000.0
2009-06-29 00:52:00,4.49919,4.50062,4.49528,4.49588,7880000.0
2009-06-29 00:53:00,4.49778,4.50022,4.49778,4.50022,1500000.0
2009-06-29 00:54:00,4.49961,4.50086,4.49533,4.50086,6000000.0
2009-06-29 00:55:00,4.49833,4.50116,4.49479,4.50116,7500000.0
2009-06-29 00:56:00,4.49688,4.50149,4.49688,4.50148,6000000.0
2009-06-29 00:58:00,4.50144,4.50548,4.4914,4.50223,6010000.0
2009-06-29 00:59:00,4.4895,4.50029,4.4895,4.50029,7510000.0
2009-06-29 01:00:00,4.49887,4.50133,4.48885,4.49794,6750000.0
2009-06-29 01:01:00,4.50129,4.50129,4.49053,4.49588,6010000.0
2009-06-29 01:02:00,4.50051,4.50069,4.49493,4.49514,5250000.0
2009-06-29 01:03:00,4.50084,4.50084,4.4897,4.50006,5630000.0
2009-06-29 01:04:00,4.50202,4.50202,4.49666,4.50002,4510000.0
2009-06-29 01:05:00,4.49351,4.50102,4.49333,4.50102,5250000.0
2009-06-29 01:06:00,4.49507,4.50134,4.49507,4.50134,6010000.0
2009-06-29 01:07:00,4.49634,4.50026,4.49524,4.49694,5250000.0
2009-06-29 01:08:00,4.50107,4.50107,4.48847,4.49803,5630000.0
2009-06-29 01:09:00,4.49888,4.49978,4.48806,4.49901,7500000.0
2009-06-29 01:10:00,4.49627,4.50283,4.49627,4.50017,7880000.0
2009-06-29 01:11:00,4.49616,4.50265,4.49616,4.49752,5630000.0
2009-06-29 01:12:00,4.50085,4.50173,4.49606,4.49771,5250000.0
2009-06-29 01:14:00,4.49245,4.50172,4.49245,4.50132,6750000.0
2009-06-29 01:15:00,4.50083,4.50326,4.49579,4.50115,7140000.0
2009-06-29 01:16:00,4.50175,4.50184,4.49493,4.50024,5260000.0
2009-06-29 01:17:00,4.50154,4.50221,4.5005,4.5005,4510000.0
2009-06-29 01:18:00,4.49705,4.50147,4.49639,4.49639,4880000.0
2009-06-29 01:19:00,4.49701,4.50093,4.49604,4.50093,6750000.0
2009-06-29 01:21:00,4.49851,4.5011,4.49189,4.49991,6000000.0
2009-06-29 01:22:00,4.49385,4.50038,4.49152,4.50038,3000000.0
2009-06-29 01:23:00,4.49744,4.50162,4.49646,4.50093,5630000.0
2009-06-29 01:24:00,4.49766,4.50258,4.4948,4.49794,4880000.0
2009-06-29 01:25:00,4.50099,4.50467,4.4948,4.49601,7130000.0
2009-06-29 01:26:00,4.49259,4.50225,4.49259,4.50008,5630000.0
2009-06-29 01:27:00,4.49668,4.50197,4.49504,4.50152,10500000.0
2009-06-29 01:28:00,4.49843,4.499,4.48543,4.4984,8250000.0
2009-06-29 01:29:00,4.49027,4.50036,4.49027,4.49798,10890000.0
2009-06-29 01:30:00,4.50097,4.50203,4.49594,4.50203,6000000.0
2009-06-29 01:31:00,4.50211,4.50211,4.49497,4.50196,5260000.0
2009-06-29 01:32:00,4.50078,4.5022,4.49372,4.49372,7510000.0
2009-06-29 01:33:00,4.50189,4.50523,4.49346,4.49346,5630000.0
2009-06-29 01:34:00,4.50246,4.50246,4.49218,4.49996,6380000.0
2009-06-29 01:35:00,4.49661,4.50253,4.49661,4.49931,6760000.0
2009-06-29 01:36:00,4.50029,4.5016,4.49709,4.50146,5250000.0
2009-06-29 01:37:00,4.50184,4.50222,4.49595,4.49657,5630000.0
2009-06-29 01:38:00,4.5019,4.50266,4.50091,4.50191,5260000.0
2009-06-29 01:39:00,4.49681,4.50142,4.49242,4.49242,6380000.0
2009-06-29 01:40:00,4.50169,4.50171,4.49188,4.50064,8250000.0
2009-06-29 01:41:00,4.50149,4.50149,4.48942,4.49401,6380000.0
2009-06-29 01:42:00,4.49634,4.50147,4.49373,4.50142,4880000.0
2009-06-29 01:43:00,4.50083,4.50181,4.49173,4.49932,5250000.0
2009-06-29 01:45:00,4.50329,4.50336,4.49831,4.49831,5250000.0
2009-06-29 01:46:00,4.48988,4.50161,4.48938,4.48938,6000000.0
2009-06-29 01:47:00,4.5011,4.50141,4.50041,4.50101,6750000.0
2009-06-29 01:48:00,4.50074,4.50102,4.49577,4.50102,7140000.0
2009-06-29 01:49:00,4.49782,4.50218,4.49239,4.4962,7130000.0
2009-06-29 01:50:00,4.4964,4.5017,4.4964,4.49897,6750000.0
2009-06-29 01:51:00,4.49526,4.50156,4.49526,4.50156,7880000.0
2009-06-29 01:52:00,4.50177,4.50177,4.49678,4.49933,6000000.0
2009-06-29 01:53:00,4.50055,4.50217,4.49158,4.50037,7880000.0
2009-06-29 01:54:00,4.50022,4.50201,4.49609,4.49924,5630000.0
2009-06-29 01:55:00,4.50401,4.50408,4.49084,4.49084,3750000.0
2009-06-29 01:56:00,4.50119,4.50225,4.49579,4.49617,6000000.0
2009-06-29 01:57:00,4.49754,4.50156,4.49142,4.49996,16880000.0
2009-06-29 01:58:00,4.50099,4.50112,4.49625,4.49625,5250000.0
2009-06-29 02:01:00,4.49431,4.50023,4.49431,4.50023,4880000.0
2009-06-29 02:02:00,4.50071,4.50341,4.49234,4.49876,16510000.0
2009-06-29 02:03:00,4.49548,4.50054,4.49219,4.50054,6000000.0
2009-06-29 02:05:00,4.49963,4.5032,4.49732,4.50074,6000000.0
2009-06-29 02:06:00,4.50089,4.50234,4.49242,4.50107,8250000.0
2009-06-29 02:07:00,4.49981,4.50185,4.49752,4.50168,5630000.0
2009-06-29 02:08:00,4.50181,4.50379,4.49751,4.49751,7880000.0
2009-06-29 02:09:00,4.49815,4.50157,4.49482,4.49482,6750000.0
2009-06-29 02:10:00,4.49676,4.50273,4.49165,4.49717,7130000.0
2009-06-29 02:11:00,4.50148,4.50148,4.49487,4.50124,4500000.0
2009-06-29 02:12:00,4.50198,4.50198,4.50032,4.50136,6380000.0
2009-06-29 02:13:00,4.49203,4.50668,4.49203,4.49244,6000000.0
2009-06-29 02:14:00,4.49734,4.50309,4.49734,4.50156,5250000.0
2009-06-29 02:15:00,4.50185,4.50278,4.49263,4.49274,7130000.0
2009-06-29 02:16:00,4.49902,4.50183,4.49164,4.50105,5250000.0
2009-06-29 02:17:00,4.50143,4.50143,4.49237,4.49595,4880000.0
2009-06-29 02:18:00,4.49624,4.50265,4.4933,4.50265,6750000.0
2009-06-29 02:19:00,4.5005,4.50142,4.49148,4.50133,7510000.0
2009-06-29 02:20:00,4.49242,4.50152,4.49229,4.4968,6380000.0
2009-06-29 02:21:00,4.50189,4.50212,4.50061,4.50151,6000000.0
2009-06-29 02:22:00,4.49643,4.50226,4.4958,4.50152,6000000.0
2009-06-29 02:23:00,4.50164,4.50164,4.49639,4.49959,5250000.0
2009-06-29 02:24:00,4.49967,4.50262,4.49722,4.49741,7130000.0
2009-06-29 02:25:00,4.50036,4.50247,4.49205,4.50247,6750000.0
2009-06-29 02:26:00,4.49151,4.50197,4.49109,4.50197,6000000.0
2009-06-29 02:27:00,4.49453,4.50294,4.49453,4.50179,7880000.0
2009-06-29 02:28:00,4.50207,4.50217,4.49516,4.50217,6000000.0
2009-06-29 02:29:00,4.50089,4.50106,4.49448,4.50106,6000000.0
2009-06-29 02:30:00,4.50102,4.5026,4.49243,4.49243,11630000.0
2009-06-29 02:31:00,4.49951,4.49967,4.48648,4.49898,7880000.0
2009-06-29 02:32:00,4.50159,4.50159,4.49531,4.49657,10500000.0
2009-06-29 02:33:00,4.49897,4.50098,4.49164,4.49164,6000000.0
2009-06-29 02:34:00,4.49542,4.50235,4.49399,4.50015,7130000.0
2009-06-29 02:35:00,4.49882,4.50062,4.49442,4.49716,4510000.0
2009-06-29 02:36:00,4.50062,4.50153,4.49625,4.49761,6000000.0
2009-06-29 02:37:00,4.50277,4.50277,4.49512,4.49722,3000000.0
2009-06-29 02:38:00,4.501,4.50191,4.49286,4.49949,4890000.0
2009-06-29 02:39:00,4.50241,4.50241,4.49068,4.49068,6000000.0
2009-06-29 02:40:00,4.50226,4.5025,4.49833,4.49886,6750000.0
2009-06-29 02:41:00,4.4949,4.4994,4.4949,4.49611,4880000.0
2009-06-29 02:42:00,4.50044,4.50224,4.50039,4.50105,5250000.0
2009-06-29 02:43:00,4.4998,4.50141,4.49464,4.5013,6000000.0
2009-06-29 02:44:00,4.50231,4.50274,4.49409,4.50088,7880000.0
2009-06-29 02:45:00,4.5019,4.50392,4.49313,4.49313,6380000.0
2009-06-29 02:46:00,4.50149,4.50149,4.49495,4.4994,6750000.0
2009-06-29 02:47:00,4.49801,4.50154,4.49615,4.50078,5250000.0
2009-06-29 02:48:00,4.49686,4.50067,4.49618,4.49618,5630000.0
2009-06-29 02:49:00,4.49954,4.501,4.4955,4.49556,8250000.0
2009-06-29 02:51:00,4.49882,4.5013,4.48958,4.5013,6000000.0
2009-06-29 02:53:00,4.50091,4.50142,4.49506,4.49506,6750000.0
2009-06-29 02:54:00,4.501,4.501,4.4918,4.49336,5250000.0
2009-06-29 02:56:00,4.50105,4.50105,4.49102,4.49964,5630000.0
2009-06-29 02:58:00,4.49644,4.50157,4.49245,4.50157,5640000.0
2009-06-29 03:00:00,4.50142,4.50146,4.49202,4.49202,7140000.0
2009-06-29 03:01:00,4.50089,4.50267,4.49033,4.50144,6380000.0
2009-06-29 03:04:00,4.50096,4.50096,4.49578,4.49858,7130000.0
2009-06-29 03:05:00,4.50067,4.50067,4.49613,4.50059,6000000.0
2009-06-29 03:07:00,4.49698,4.50172,4.49638,4.50029,6770000.0
2009-06-29 03:08:00,4.49767,4.50247,4.49664,4.50067,4880000.0
2009-06-29 03:09:00,4.50147,4.50147,4.50147,4.50147,750000.0
2009-06-29 03:10:00,4.49637,4.50121,4.49637,4.50121,760000.0
2009-06-29 03:11:00,4.49604,4.50125,4.49176,4.50125,6000000.0
2009-06-29 03:12:00,4.50233,4.50331,4.49705,4.50265,6760000.0
2009-06-29 03:13:00,4.501,4.5019,4.49224,4.50148,7510000.0
2009-06-29 03:14:00,4.49938,4.50191,4.49232,4.49806,10880000.0
2009-06-29 03:15:00,4.501,4.501,4.48914,4.49536,6030000.0
2009-06-29 03:16:00,4.49742,4.50158,4.49241,4.49241,11260000.0
2009-06-29 03:17:00,4.49785,4.50145,4.49186,4.50081,5630000.0
2009-06-29 03:18:00,4.49678,4.50259,4.49249,4.49293,7500000.0
2009-06-29 03:19:00,4.49261,4.50233,4.49182,4.50142,8260000.0
2009-06-29 03:20:00,4.50038,4.50141,4.49094,4.50141,7890000.0
2009-06-29 03:21:00,4.50086,4.50295,4.49361,4.49758,7890000.0
2009-06-29 03:22:00,4.49519,4.50388,4.49365,4.5014,6000000.0
2009-06-29 03:23:00,4.50048,4.50137,4.48743,4.50137,7890000.0
2009-06-29 03:24:00,4.50119,4.50173,4.49099,4.50137,7130000.0
2009-06-29 03:25:00,4.49576,4.50026,4.4899,4.49721,8630000.0
2009-06-29 03:26:00,4.49423,4.50197,4.4937,4.50197,5640000.0
2009-06-29 03:27:00,4.50103,4.50218,4.48957,4.48957,7130000.0
2009-06-29 03:28:00,4.50014,4.50147,4.49642,4.50147,5630000.0
2009-06-29 03:29:00,4.50196,4.50238,4.4952,4.50238,4880000.0
2009-06-29 03:30:00,4.50213,4.50403,4.49808,4.49843,8260000.0
2009-06-29 03:31:00,4.50129,4.50129,4.49585,4.49585,6760000.0
2009-06-29 03:32:00,4.4962,4.50181,4.49256,4.49691,7880000.0
2009-06-29 03:33:00,4.49723,4.50212,4.49262,4.50096,7140000.0
2009-06-29 03:34:00,4.50115,4.50238,4.49228,4.49588,5630000.0
2009-06-29 03:35:00,4.49576,4.50124,4.49576,4.49703,6380000.0
2009-06-29 03:36:00,4.4999,4.50003,4.49029,4.49998,9760000.0
2009-06-29 03:37:00,4.50162,4.50179,4.49652,4.50119,9000000.0
2009-06-29 03:38:00,4.49607,4.50006,4.49098,4.49098,6380000.0
2009-06-29 03:39:00,4.50211,4.50211,4.49526,4.49716,6000000.0
2009-06-29 03:40:00,4.50192,4.50192,4.49226,4.50121,2630000.0
2009-06-29 03:41:00,4.49958,4.50257,4.49295,4.50134,14260000.0
2009-06-29 03:42:00,4.5036,4.50679,4.49379,4.49773,18000000.0
2009-06-29 03:43:00,4.49575,4.50363,4.49219,4.49932,13880000.0
2009-06-29 03:44:00,4.50119,4.50182,4.49266,4.50115,6380000.0
2009-06-29 03:45:00,4.50048,4.50148,4.49204,4.50062,9010000.0
2009-06-29 03:46:00,4.4949,4.50802,4.49434,4.50274,10140000.0
2009-06-29 03:47:00,4.496,4.50116,4.49251,4.49251,6000000.0
2009-06-29 03:48:00,4.49813,4.50216,4.4925,4.49912,10520000.0
2009-06-29 03:49:00,4.49712,4.50311,4.493,4.49617,10130000.0
2009-06-29 03:50:00,4.50128,4.50136,4.4922,4.49954,8250000.0
2009-06-29 03:51:00,4.49587,4.5014,4.48955,4.5014,13520000.0
2009-06-29 03:52:00,4.49601,4.50175,4.48949,4.49661,10140000.0
2009-06-29 03:53:00,4.50137,4.50158,4.50072,4.50072,3380000.0
2009-06-29 03:54:00,4.4951,4.50194,4.4924,4.5003,10510000.0
2009-06-29 03:55:00,4.50355,4.50423,4.49449,4.50286,6000000.0
2009-06-29 03:56:00,4.49579,4.50306,4.49384,4.49786,6750000.0
2009-06-29 03:57:00,4.50141,4.50152,4.4912,4.4998,6380000.0
2009-06-29 03:58:00,4.49669,4.50204,4.49216,4.50204,6380000.0
2009-06-29 03:59:00,4.50138,4.5015,4.49585,4.5015,5250000.0
2009-06-29 04:00:00,4.49198,4.50214,4.49198,4.50214,3390000.0
2009-06-29 04:01:00,4.49153,4.49907,4.49153,4.49907,5250000.0
2009-06-29 04:02:00,4.49699,4.50166,4.49699,4.50166,4130000.0
2009-06-29 04:03:00,4.50078,4.50186,4.49229,4.50139,5630000.0
2009-06-29 04:04:00,4.49939,4.50026,4.48942,4.50026,4880000.0
2009-06-29 04:05:00,4.49866,4.50249,4.49866,4.50051,4880000.0
2009-06-29 04:06:00,4.50056,4.50189,4.49657,4.49921,4130000.0
2009-06-29 04:07:00,4.50164,4.50164,4.49634,4.49909,3770000.0
2009-06-29 04:08:00,4.50078,4.50078,4.49625,4.49625,1500000.0
2009-06-29 04:09:00,4.49712,4.50383,4.49388,4.49779,6380000.0
2009-06-29 04:10:00,4.50021,4.50239,4.49697,4.50162,5630000.0
2009-06-29 04:11:00,4.49567,4.50136,4.49567,4.50136,2250000.0
2009-06-29 04:12:00,4.50129,4.50129,4.49664,4.49664,1500000.0
2009-06-29 04:13:00,4.49682,4.50156,4.49638,4.49638,4880000.0
2009-06-29 04:14:00,4.50252,4.50252,4.49293,4.50014,7500000.0
2009-06-29 04:15:00,4.50277,4.50578,4.49349,4.49349,10880000.0
2009-06-29 04:16:00,4.49183,4.50133,4.49102,4.50133,7500000.0
2009-06-29 04:17:00,4.50142,4.50595,4.49205,4.49205,6010000.0
2009-06-29 04:18:00,4.4979,4.50176,4.49504,4.50119,7140000.0
2009-06-29 04:19:00,4.5017,4.50204,4.49684,4.50204,5640000.0
2009-06-29 04:20:00,4.49904,4.50158,4.4953,4.50089,9390000.0
2009-06-29 04:21:00,4.4978,4.50448,4.49341,4.49341,7140000.0
2009-06-29 04:22:00,4.49629,4.50107,4.49589,4.50107,6010000.0
2009-06-29 04:23:00,4.50172,4.50218,4.49082,4.49082,5250000.0
2009-06-29 04:24:00,4.50226,4.50227,4.49282,4.49282,9390000.0
2009-06-29 04:25:00,4.50235,4.50235,4.49615,4.50092,4880000.0
2009-06-29 04:26:00,4.49361,4.50454,4.49357,4.49976,11260000.0
2009-06-29 04:27:00,4.49827,4.50062,4.4919,4.50052,6750000.0
2009-06-29 04:28:00,4.50226,4.50574,4.49348,4.49348,12010000.0
2009-06-29 04:29:00,4.49698,4.50239,4.49322,4.49322,6760000.0
2009-06-29 04:30:00,4.49253,4.50255,4.49253,4.50252,6380000.0
2009-06-29 04:31:00,4.50052,4.50147,4.4902,4.50147,5640000.0
2009-06-29 04:32:00,4.4925,4.50128,4.4925,4.50128,7500000.0
2009-06-29 04:33:00,4.50166,4.50166,4.49921,4.50152,4130000.0
2009-06-29 04:34:00,4.50107,4.5018,4.49251,4.5013,6000000.0
2009-06-29 04:35:00,4.50242,4.50307,4.49317,4.49598,8640000.0
2009-06-29 04:36:00,4.50195,4.50226,4.49843,4.50215,4510000.0
2009-06-29 04:37:00,4.49608,4.50143,4.49185,4.50134,4880000.0
2009-06-29 04:38:00,4.49994,4.50259,4.49743,4.49979,5250000.0
2009-06-29 04:39:00,4.49727,4.49727,4.49043,4.49043,1500000.0
2009-06-29 04:40:00,4.49275,4.50226,4.49275,4.50152,7500000.0
2009-06-29 04:41:00,4.50341,4.50375,4.4935,4.50264,4510000.0
2009-06-29 04:42:00,4.49841,4.50383,4.49841,4.50249,4140000.0
2009-06-29 04:43:00,4.50301,4.50483,4.49614,4.49614,7130000.0
2009-06-29 04:44:00,4.50112,4.50303,4.49276,4.49276,7130000.0
2009-06-29 04:45:00,4.492,4.49995,4.492,4.49678,8630000.0
2009-06-29 04:46:00,4.4968,4.501,4.49163,4.49198,9010000.0
2009-06-29 04:47:00,4.50133,4.50299,4.49322,4.50072,7140000.0
2009-06-29 04:48:00,4.50245,4.50245,4.498,4.49809,3000000.0
2009-06-29 04:49:00,4.50127,4.50192,4.49217,4.50192,3750000.0
2009-06-29 04:50:00,4.50197,4.50197,4.50036,4.50036,4130000.0
2009-06-29 04:51:00,4.5015,4.5015,4.49111,4.49226,7880000.0
2009-06-29 04:53:00,4.5015,4.50281,4.49273,4.49273,7510000.0
2009-06-29 04:54:00,4.50149,4.50213,4.49293,4.50167,7130000.0
2009-06-29 04:55:00,4.49675,4.50164,4.49195,4.50164,6000000.0
2009-06-29 04:56:00,4.5017,4.5017,4.50077,4.50127,4510000.0
2009-06-29 04:57:00,4.50048,4.50048,4.49072,4.49072,7510000.0
2009-06-29 04:58:00,4.50081,4.50208,4.4928,4.5017,5250000.0
2009-06-29 04:59:00,4.50044,4.50256,4.49084,4.49084,7880000.0
2009-06-29 05:00:00,4.49632,4.50211,4.49252,4.49716,9750000.0
2009-06-29 05:01:00,4.49408,4.50593,4.49408,4.50342,7510000.0
2009-06-29 05:02:00,4.5009,4.50602,4.49499,4.49499,8630000.0
2009-06-29 05:03:00,4.50184,4.50184,4.49158,4.4921,5250000.0
2009-06-29 05:04:00,4.50075,4.50248,4.49266,4.49266,9380000.0
2009-06-29 05:05:00,4.49733,4.50247,4.49572,4.49819,3760000.0
2009-06-29 05:06:00,4.50124,4.50147,4.49616,4.50147,6750000.0
2009-06-29 05:07:00,4.50072,4.50072,4.49088,4.49105,10130000.0
2009-06-29 05:08:00,4.49724,4.50218,4.49249,4.50214,4880000.0
2009-06-29 05:10:00,4.50132,4.50227,4.4966,4.49778,5250000.0
2009-06-29 05:11:00,4.49955,4.49955,4.48495,4.49119,9760000.0
2009-06-29 05:12:00,4.4922,4.50079,4.4922,4.50067,8260000.0
2009-06-29 05:13:00,4.502,4.50322,4.49135,4.50134,7880000.0
2009-06-29 05:14:00,4.50022,4.50172,4.49232,4.49954,6000000.0
2009-06-29 05:15:00,4.50368,4.50577,4.4929,4.4929,9380000.0
2009-06-29 05:16:00,4.49441,4.50154,4.49135,4.49568,7130000.0
2009-06-29 05:17:00,4.50195,4.50195,4.49764,4.50104,6390000.0
2009-06-29 05:18:00,4.50071,4.50207,4.49681,4.50207,5630000.0
2009-06-29 05:19:00,4.50156,4.50156,4.49585,4.50153,7510000.0
2009-06-29 05:20:00,4.49862,4.50195,4.49214,4.49631,6750000.0
2009-06-29 05:21:00,4.50015,4.50193,4.49736,4.49842,5260000.0
2009-06-29 05:22:00,4.5013,4.5013,4.49538,4.5004,4140000.0
2009-06-29 05:23:00,4.49902,4.50202,4.49285,4.50093,7140000.0
2009-06-29 05:24:00,4.49814,4.50149,4.49209,4.50054,5260000.0
2009-06-29 05:25:00,4.50026,4.50221,4.49181,4.50168,7140000.0
2009-06-29 05:26:00,4.49581,4.50258,4.49581,4.50179,5250000.0
2009-06-29 05:27:00,4.50259,4.50259,4.49266,4.49983,3010000.0
2009-06-29 05:28:00,4.49893,4.50394,4.49893,4.50159,6000000.0
2009-06-29 05:29:00,4.50244,4.50244,4.49038,4.49974,4500000.0
2009-06-29 05:30:00,4.49869,4.50205,4.49127,4.49642,8250000.0
2009-06-29 05:31:00,4.4957,4.50294,4.49465,4.49656,7500000.0
2009-06-29 05:32:00,4.49711,4.50242,4.49673,4.49673,7130000.0
2009-06-29 05:33:00,4.50055,4.50347,4.49739,4.50347,6390000.0
2009-06-29 05:34:00,4.50278,4.50703,4.4937,4.4937,6000000.0
2009-06-29 05:35:00,4.49076,4.50013,4.49076,4.50013,6380000.0
2009-06-29 05:36:00,4.50193,4.50244,4.49284,4.49959,10140000.0
2009-06-29 05:37:00,4.49514,4.50176,4.49151,4.5007,9380000.0
2009-06-29 05:38:00,4.49597,4.50246,4.49257,4.49879,7880000.0
2009-06-29 05:39:00,4.49413,4.50591,4.49336,4.49803,9750000.0
2009-06-29 05:40:00,4.50182,4.50226,4.49253,4.49764,6000000.0
2009-06-29 05:41:00,4.5005,4.50222,4.49175,4.49658,7130000.0
2009-06-29 05:42:00,4.50212,4.50587,4.49436,4.49631,4890000.0
2009-06-29 05:43:00,4.50061,4.50252,4.48959,4.50252,8250000.0
2009-06-29 05:45:00,4.50107,4.50107,4.49057,4.49649,5250000.0
2009-06-29 05:46:00,4.50115,4.50115,4.48865,4.49722,3760000.0
2009-06-29 05:47:00,4.50192,4.50226,4.4967,4.4967,6010000.0
2009-06-29 05:48:00,4.49787,4.50118,4.49563,4.49939,4510000.0
2009-06-29 05:50:00,4.50072,4.50357,4.49614,4.4988,9750000.0
2009-06-29 05:51:00,4.49779,4.50438,4.49573,4.50215,8630000.0
2009-06-29 05:52:00,4.50184,4.50184,4.49562,4.49619,7500000.0
2009-06-29 05:53:00,4.49892,4.50087,4.4922,4.50031,6010000.0
2009-06-29 05:54:00,4.50224,4.50224,4.49267,4.49837,6010000.0
2009-06-29 05:55:00,4.50119,4.50212,4.49971,4.50212,8260000.0
2009-06-29 05:56:00,4.50121,4.50315,4.49115,4.50059,5250000.0
2009-06-29 05:57:00,4.50075,4.50243,4.49686,4.50169,6010000.0
2009-06-29 05:58:00,4.50121,4.50217,4.49725,4.49823,6380000.0
2009-06-29 05:59:00,4.50073,4.50207,4.49779,4.50164,8260000.0
2009-06-29 06:00:00,4.50292,4.50511,4.49378,4.5025,12380000.0
2009-06-29 06:01:00,4.49967,4.5027,4.49282,4.49282,6750000.0
2009-06-29 06:02:00,4.50197,4.50197,4.49512,4.49651,7510000.0
2009-06-29 06:03:00,4.50191,4.50232,4.49289,4.50163,6380000.0
2009-06-29 06:04:00,4.49999,4.5023,4.49663,4.50211,11260000.0
2009-06-29 06:05:00,4.49282,4.50186,4.49282,4.49697,7500000.0
2009-06-29 06:06:00,4.49436,4.50185,4.49436,4.50019,6750000.0
2009-06-29 06:07:00,4.50117,4.50261,4.49745,4.50208,7130000.0
2009-06-29 06:08:00,4.50281,4.50443,4.49855,4.49855,8250000.0
2009-06-29 06:09:00,4.50177,4.50318,4.49706,4.50142,5630000.0
2009-06-29 06:10:00,4.5019,4.50473,4.49612,4.49612,6380000.0
2009-06-29 06:11:00,4.49412,4.50268,4.49412,4.49914,6000000.0
2009-06-29 06:12:00,4.49631,4.50403,4.49631,4.5021,6750000.0
2009-06-29 06:13:00,4.50049,4.50247,4.49252,4.49712,10510000.0
2009-06-29 06:14:00,4.5009,4.50197,4.49674,4.50075,6390000.0
2009-06-29 06:15:00,4.49837,4.50236,4.49514,4.49704,7130000.0
2009-06-29 06:16:00,4.50168,4.50257,4.49652,4.50225,7130000.0
2009-06-29 06:17:00,4.49046,4.49992,4.49046,4.49992,5270000.0
2009-06-29 06:18:00,4.50025,4.50188,4.49763,4.50111,4880000.0
2009-06-29 06:19:00,4.49973,4.5,4.49277,4.49553,4880000.0
2009-06-29 06:20:00,4.49747,4.50339,4.49275,4.49686,8250000.0
2009-06-29 06:21:00,4.50099,4.50099,4.49564,4.49979,7130000.0
2009-06-29 06:22:00,4.49815,4.50171,4.49218,4.50019,7510000.0
2009-06-29 06:23:00,4.49559,4.50108,4.49458,4.50072,9000000.0
2009-06-29 06:24:00,4.50228,4.50265,4.49676,4.50059,6010000.0
2009-06-29 06:25:00,4.49818,4.50126,4.49575,4.50126,5250000.0
2009-06-29 06:26:00,4.50111,4.50233,4.4923,4.50116,7130000.0
2009-06-29 06:27:00,4.50086,4.50214,4.49301,4.49301,5250000.0
2009-06-29 06:28:00,4.50067,4.50067,4.48951,4.49513,9380000.0
2009-06-29 06:29:00,4.49603,4.50096,4.49055,4.49969,8280000.0
2009-06-29 06:30:00,4.50001,4.50185,4.49557,4.49882,7510000.0
2009-06-29 06:31:00,4.49556,4.50309,4.49444,4.4972,8250000.0
2009-06-29 06:32:00,4.49306,4.5031,4.49306,4.50136,5260000.0
2009-06-29 06:33:00,4.5025,4.5025,4.49816,4.49986,6750000.0
2009-06-29 06:34:00,4.50076,4.50166,4.49193,4.49193,6000000.0
2009-06-29 06:35:00,4.49706,4.50353,4.4915,4.50055,8260000.0
2009-06-29 06:36:00,4.49716,4.50156,4.49353,4.50156,5630000.0
2009-06-29 06:37:00,4.50216,4.50229,4.49799,4.50026,7890000.0
2009-06-29 06:40:00,4.49566,4.50046,4.49559,4.49812,5630000.0
2009-06-29 06:41:00,4.5023,4.50243,4.49292,4.49292,10890000.0
2009-06-29 06:42:00,4.50269,4.5068,4.49419,4.49419,6010000.0
2009-06-29 06:43:00,4.50124,4.50307,4.49318,4.50086,5640000.0
2009-06-29 06:44:00,4.50113,4.50223,4.4967,4.4967,6000000.0
2009-06-29 06:45:00,4.50151,4.50175,4.49753,4.50153,4880000.0
2009-06-29 06:46:00,4.5018,4.50275,4.50046,4.50174,4880000.0
2009-06-29 06:47:00,4.50175,4.50192,4.49269,4.50113,8630000.0
2009-06-29 06:48:00,4.50251,4.50375,4.4984,4.499,4880000.0
2009-06-29 06:49:00,4.49862,4.50205,4.49708,4.49708,4880000.0
2009-06-29 06:50:00,4.50133,4.50133,4.49639,4.49702,7500000.0
2009-06-29 06:51:00,4.49878,4.50261,4.49878,4.50059,9380000.0
2009-06-29 06:52:00,4.49857,4.50297,4.49281,4.50207,5630000.0
2009-06-29 06:53:00,4.5021,4.50369,4.4965,4.50369,6000000.0
2009-06-29 06:54:00,4.49716,4.50304,4.49708,4.50304,9380000.0
2009-06-29 06:55:00,4.49651,4.50877,4.49651,4.50661,8630000.0
2009-06-29 06:56:00,4.50103,4.5051,4.49532,4.50037,7130000.0
2009-06-29 06:57:00,4.50401,4.50538,4.49893,4.50491,6750000.0
2009-06-29 06:58:00,4.50393,4.50603,4.49646,4.50603,6760000.0
2009-06-29 06:59:00,4.50532,4.50581,4.50003,4.50024,7880000.0
2009-06-29 07:01:00,4.50548,4.50571,4.50017,4.50151,6750000.0
2009-06-29 07:02:00,4.50359,4.50468,4.49938,4.50468,6750000.0
2009-06-29 07:03:00,4.50348,4.50546,4.49551,4.50374,10900000.0
2009-06-29 07:04:00,4.50387,4.50584,4.50099,4.50205,5250000.0
2009-06-29 07:05:00,4.50435,4.50513,4.49605,4.50007,9010000.0
2009-06-29 07:06:00,4.49519,4.50491,4.49519,4.50491,6760000.0
2009-06-29 07:07:00,4.49998,4.50532,4.49998,4.50003,10510000.0
2009-06-29 07:08:00,4.50235,4.50408,4.49348,4.50408,5640000.0
2009-06-29 07:09:00,4.49991,4.50572,4.49495,4.50572,8260000.0
2009-06-29 07:10:00,4.50249,4.50502,4.49335,4.50127,8640000.0
2009-06-29 07:11:00,4.50534,4.50534,4.49791,4.50037,7880000.0
2009-06-29 07:12:00,4.49472,4.50433,4.49472,4.50433,6380000.0
2009-06-29 07:13:00,4.50135,4.50653,4.50135,4.50476,7520000.0
2009-06-29 07:15:00,4.50143,4.50456,4.49991,4.50456,7500000.0
2009-06-29 07:17:00,4.4986,4.50509,4.49353,4.50509,8630000.0
2009-06-29 07:18:00,4.504,4.50519,4.49884,4.50519,9750000.0
2009-06-29 07:19:00,4.5048,4.5048,4.49649,4.50163,6380000.0
2009-06-29 07:20:00,4.50553,4.50681,4.49807,4.50111,5630000.0
2009-06-29 07:21:00,4.50127,4.50534,4.49575,4.5037,9760000.0
2009-06-29 07:22:00,4.5035,4.50584,4.49929,4.50584,6000000.0
2009-06-29 07:23:00,4.50487,4.50771,4.49677,4.50652,10130000.0
2009-06-29 07:24:00,4.49881,4.50534,4.49881,4.50534,6750000.0
2009-06-29 07:25:00,4.5056,4.5056,4.49863,4.50555,6380000.0
2009-06-29 07:26:00,4.50493,4.50493,4.49309,4.50171,8260000.0
2009-06-29 07:27:00,4.49992,4.50588,4.49874,4.50464,6020000.0
2009-06-29 07:28:00,4.50376,4.50922,4.49854,4.50537,6750000.0
2009-06-29 07:29:00,4.50584,4.50735,4.5005,4.50232,6750000.0
2009-06-29 07:30:00,4.50102,4.50799,4.50102,4.50664,12750000.0
2009-06-29 07:31:00,4.50526,4.50561,4.49592,4.50466,9760000.0
2009-06-29 07:32:00,4.50432,4.50432,4.49876,4.50429,7880000.0
2009-06-29 07:33:00,4.50088,4.50687,4.495,4.50565,7500000.0
2009-06-29 07:34:00,4.50013,4.50555,4.49605,4.50459,7140000.0
2009-06-29 07:35:00,4.50347,4.50577,4.49957,4.50545,7500000.0
2009-06-29 07:36:00,4.50073,4.50626,4.49554,4.50065,7130000.0
2009-06-29 07:37:00,4.49625,4.50525,4.49625,4.50422,5630000.0
2009-06-29 07:38:00,4.5049,4.50597,4.50175,4.50477,8630000.0
2009-06-29 07:39:00,4.50419,4.50559,4.49786,4.50559,10510000.0
2009-06-29 07:40:00,4.50453,4.50453,4.4992,4.50051,7130000.0
2009-06-29 07:41:00,4.49634,4.50594,4.49634,4.50191,6000000.0
2009-06-29 07:42:00,4.49867,4.5053,4.49867,4.5053,6390000.0
2009-06-29 07:43:00,4.50587,4.50587,4.50055,4.50443,7500000.0
2009-06-29 07:44:00,4.50054,4.50559,4.49622,4.49622,8630000.0
2009-06-29 07:45:00,4.5053,4.50633,4.49602,4.50538,5630000.0
2009-06-29 07:47:00,4.50182,4.50309,4.49993,4.50003,4510000.0
2009-06-29 07:48:00,4.50114,4.50932,4.49844,4.50588,9000000.0
2009-06-29 07:49:00,4.50105,4.50659,4.49976,4.50079,7500000.0
2009-06-29 07:50:00,4.50619,4.50722,4.49745,4.50099,6010000.0
2009-06-29 07:51:00,4.50383,4.50417,4.49556,4.50039,5630000.0
2009-06-29 07:52:00,4.50456,4.50611,4.49679,4.50174,7880000.0
2009-06-29 07:53:00,4.49912,4.50449,4.49426,4.50308,7890000.0
2009-06-29 07:54:00,4.50601,4.50703,4.49787,4.50272,9380000.0
2009-06-29 07:55:00,4.5061,4.50665,4.4962,4.50557,8260000.0
2009-06-29 07:56:00,4.49601,4.51015,4.49601,4.50788,8250000.0
2009-06-29 07:57:00,4.50791,4.51206,4.50356,4.50356,7130000.0
2009-06-29 07:58:00,4.50693,4.50717,4.50122,4.5042,4880000.0
2009-06-29 07:59:00,4.50816,4.50816,4.49598,4.50258,5640000.0
2009-06-29 08:00:00,4.5065,4.50963,4.50476,4.50766,9380000.0
2009-06-29 08:01:00,4.50828,4.5086,4.50298,4.50321,7890000.0
2009-06-29 08:02:00,4.50425,4.5078,4.49785,4.50173,5250000.0
2009-06-29 08:03:00,4.50398,4.5106,4.49984,4.50456,9380000.0
2009-06-29 08:04:00,4.50675,4.50711,4.50234,4.50711,5640000.0
2009-06-29 08:05:00,4.50502,4.50911,4.49887,4.50911,7500000.0
2009-06-29 08:06:00,4.5077,4.5104,4.50144,4.50985,7130000.0
2009-06-29 08:07:00,4.50974,4.51091,4.50506,4.50649,4880000.0
2009-06-29 08:08:00,4.50767,4.50767,4.49763,4.50168,6380000.0
2009-06-29 08:09:00,4.50156,4.50974,4.49879,4.50117,7500000.0
2009-06-29 08:10:00,4.49678,4.50372,4.49394,4.50161,5250000.0
2009-06-29 08:11:00,4.50421,4.5073,4.49927,4.50565,7880000.0
2009-06-29 08:12:00,4.5065,4.5065,4.49576,4.49666,7880000.0
2009-06-29 08:13:00,4.50699,4.50793,4.49772,4.5031,4880000.0
2009-06-29 08:14:00,4.50903,4.51034,4.50389,4.50535,10880000.0
2009-06-29 08:15:00,4.50847,4.50873,4.50223,4.50814,5630000.0
2009-06-29 08:16:00,4.49891,4.50935,4.49891,4.50411,5640000.0
2009-06-29 08:17:00,4.50881,4.50881,4.5011,4.50581,5250000.0
2009-06-29 08:18:00,4.50755,4.51086,4.50263,4.51046,7510000.0
2009-06-29 08:19:00,4.50891,4.50891,4.49621,4.50521,8260000.0
2009-06-29 08:20:00,4.50167,4.5071,4.49779,4.50672,7130000.0
2009-06-29 08:21:00,4.50678,4.50872,4.50185,4.5046,6380000.0
2009-06-29 08:22:00,4.5042,4.5084,4.50016,4.50642,4510000.0
2009-06-29 08:23:00,4.50885,4.50923,4.49804,4.50391,5250000.0
2009-06-29 08:24:00,4.50819,4.5087,4.50384,4.5084,7500000.0
2009-06-29 08:25:00,4.5072,4.50889,4.50238,4.5086,9380000.0
2009-06-29 08:26:00,4.50551,4.5075,4.49767,4.49767,6380000.0
2009-06-29 08:27:00,4.50214,4.51085,4.50054,4.50683,10130000.0
2009-06-29 08:28:00,4.50632,4.50762,4.49766,4.50762,9750000.0
2009-06-29 08:29:00,4.50449,4.50913,4.49862,4.50276,9390000.0
2009-06-29 08:30:00,4.50311,4.50673,4.49398,4.50428,5260000.0
2009-06-29 08:31:00,4.50694,4.50694,4.49598,4.50179,9760000.0
2009-06-29 08:32:00,4.50691,4.50771,4.5019,4.50217,8260000.0
2009-06-29 08:33:00,4.50043,4.50741,4.50043,4.50595,7510000.0
2009-06-29 08:34:00,4.50659,4.50804,4.50104,4.50372,9390000.0
2009-06-29 08:35:00,4.50748,4.5152,4.50356,4.51098,6760000.0
2009-06-29 08:36:00,4.5134,4.51931,4.51247,4.51724,6760000.0
2009-06-29 08:37:00,4.51534,4.51757,4.51113,4.51339,8250000.0
2009-06-29 08:38:00,4.50989,4.51061,4.50484,4.50879,5630000.0
2009-06-29 08:39:00,4.51151,4.51211,4.50268,4.51115,7510000.0
2009-06-29 08:40:00,4.5067,4.51133,4.50091,4.50537,5260000.0
2009-06-29 08:41:00,4.51231,4.51241,4.50699,4.51179,6380000.0
2009-06-29 08:42:00,4.50554,4.51195,4.50479,4.50843,7130000.0
2009-06-29 08:43:00,4.51112,4.5115,4.50444,4.51133,7130000.0
2009-06-29 08:44:00,4.51142,4.51152,4.50315,4.51043,6390000.0
2009-06-29 08:45:00,4.51215,4.51215,4.50887,4.51089,4510000.0
2009-06-29 08:46:00,4.50094,4.51241,4.50094,4.50778,9760000.0
2009-06-29 08:47:00,4.50765,4.50962,4.50557,4.5077,5250000.0
2009-06-29 08:48:00,4.50517,4.50787,4.50254,4.50708,7880000.0
2009-06-29 08:49:00,4.50654,4.50654,4.49379,4.50295,6380000.0
2009-06-29 08:50:00,4.50121,4.50752,4.49712,4.50752,6750000.0
2009-06-29 08:51:00,4.5068,4.50728,4.49847,4.50728,4880000.0
2009-06-29 08:52:00,4.50183,4.50846,4.49808,4.50706,9380000.0
2009-06-29 08:53:00,4.50593,4.50906,4.49978,4.50248,9770000.0
2009-06-29 08:54:00,4.50787,4.50828,4.49939,4.50742,7520000.0
2009-06-29 08:55:00,4.5068,4.5068,4.49728,4.50273,5270000.0
2009-06-29 08:56:00,4.50642,4.50707,4.50121,4.50707,5250000.0
2009-06-29 08:57:00,4.50635,4.50817,4.49528,4.49629,5630000.0
2009-06-29 08:58:00,4.50761,4.50761,4.49657,4.50658,5630000.0
2009-06-29 08:59:00,4.5017,4.50761,4.49775,4.50692,6010000.0
2009-06-29 09:00:00,4.50471,4.50874,4.49789,4.50644,6380000.0
2009-06-29 09:01:00,4.50604,4.50604,4.49712,4.50365,6380000.0
2009-06-29 09:02:00,4.50483,4.5062,4.49687,4.5062,4890000.0
2009-06-29 09:03:00,4.50549,4.50848,4.49795,4.50535,9750000.0
2009-06-29 09:04:00,4.50449,4.50531,4.49339,4.50471,7880000.0
2009-06-29 09:05:00,4.50514,4.50714,4.49954,4.50464,8630000.0
2009-06-29 09:06:00,4.50595,4.50746,4.49553,4.49911,6770000.0
2009-06-29 09:07:00,4.50598,4.50619,4.49616,4.49616,6390000.0
2009-06-29 09:08:00,4.50006,4.5056,4.4973,4.5056,7150000.0
2009-06-29 09:09:00,4.49978,4.50444,4.49978,4.50287,7510000.0
2009-06-29 09:10:00,4.50145,4.50639,4.49418,4.49783,7520000.0
2009-06-29 09:11:00,4.49414,4.50467,4.49414,4.50467,4880000.0
2009-06-29 09:12:00,4.50142,4.50486,4.49843,4.50412,6010000.0
2009-06-29 09:13:00,4.5012,4.50407,4.49372,4.50347,5250000.0
2009-06-29 09:14:00,4.50377,4.50444,4.49466,4.50197,6750000.0
2009-06-29 09:15:00,4.50243,4.50403,4.49518,4.49981,9010000.0
2009-06-29 09:16:00,4.50344,4.50715,4.49339,4.50097,13890000.0
2009-06-29 09:17:00,4.50139,4.50266,4.49022,4.50051,9760000.0
2009-06-29 09:18:00,4.50201,4.50373,4.49396,4.50169,8630000.0
2009-06-29 09:19:00,4.49524,4.50425,4.49056,4.50245,11250000.0
2009-06-29 09:20:00,4.50179,4.50179,4.48857,4.49904,8260000.0
2009-06-29 09:21:00,4.49264,4.49609,4.48883,4.49445,4510000.0
2009-06-29 09:22:00,4.49203,4.49387,4.48597,4.48609,7520000.0
2009-06-29 09:23:00,4.49241,4.49471,4.48565,4.4881,8630000.0
2009-06-29 09:24:00,4.48465,4.49146,4.48465,4.49058,5260000.0
2009-06-29 09:25:00,4.4844,4.4889,4.48214,4.484,9380000.0
2009-06-29 09:26:00,4.48681,4.49018,4.47814,4.47814,12380000.0
2009-06-29 09:27:00,4.47965,4.48832,4.47965,4.48806,7130000.0
2009-06-29 09:28:00,4.48906,4.49238,4.4804,4.48574,7880000.0
2009-06-29 09:29:00,4.48531,4.49155,4.48531,4.48998,6380000.0
2009-06-29 09:30:00,4.48402,4.48986,4.47965,4.47965,8630000.0
2009-06-29 09:31:00,4.48448,4.49458,4.48099,4.48099,6760000.0
2009-06-29 09:32:00,4.48435,4.48787,4.47788,4.48413,7890000.0
2009-06-29 09:33:00,4.48277,4.48733,4.48198,4.48258,5250000.0
2009-06-29 09:34:00,4.48761,4.48761,4.47827,4.48582,7880000.0
2009-06-29 09:35:00,4.4798,4.48522,4.47583,4.47807,7130000.0
2009-06-29 09:36:00,4.48292,4.48705,4.48005,4.48676,8630000.0
2009-06-29 09:37:00,4.48762,4.48781,4.48004,4.48004,6380000.0
2009-06-29 09:38:00,4.48265,4.48861,4.48183,4.48685,5250000.0
2009-06-29 09:39:00,4.48384,4.48738,4.48112,4.48738,6380000.0
2009-06-29 09:40:00,4.48759,4.48838,4.47747,4.48807,9000000.0
2009-06-29 09:41:00,4.48702,4.48872,4.47869,4.48872,6000000.0
2009-06-29 09:42:00,4.48925,4.48973,4.47917,4.48315,9380000.0
2009-06-29 09:43:00,4.48246,4.48951,4.48246,4.48501,6750000.0
2009-06-29 09:44:00,4.48534,4.48996,4.48445,4.48793,6010000.0
2009-06-29 09:45:00,4.48907,4.48933,4.48362,4.48625,6000000.0
2009-06-29 09:46:00,4.48247,4.48886,4.48247,4.48886,4140000.0
2009-06-29 09:47:00,4.48498,4.49017,4.48079,4.48079,6000000.0
2009-06-29 09:48:00,4.48547,4.48849,4.47805,4.48737,7500000.0
2009-06-29 09:49:00,4.49016,4.49016,4.47999,4.48968,6010000.0
2009-06-29 09:50:00,4.48507,4.49092,4.48109,4.48953,10510000.0
2009-06-29 09:51:00,4.48929,4.48929,4.48338,4.48673,4880000.0
2009-06-29 09:52:00,4.47929,4.4899,4.47929,4.48785,10500000.0
2009-06-29 09:53:00,4.48575,4.48941,4.47982,4.48743,9770000.0
2009-06-29 09:54:00,4.4846,4.4889,4.48401,4.48882,5630000.0
2009-06-29 09:55:00,4.47994,4.48847,4.47994,4.48442,5250000.0
2009-06-29 09:56:00,4.48845,4.49031,4.48111,4.49031,7130000.0
2009-06-29 09:57:00,4.47983,4.48895,4.47538,4.482,8260000.0
2009-06-29 09:58:00,4.48064,4.49026,4.48064,4.48685,4510000.0
2009-06-29 09:59:00,4.49179,4.49593,4.48291,4.48778,9760000.0
2009-06-29 10:00:00,4.48398,4.49053,4.47971,4.48488,9380000.0
2009-06-29 10:01:00,4.48573,4.49191,4.48174,4.48515,13130000.0
2009-06-29 10:02:00,4.47689,4.48891,4.47689,4.48886,10880000.0
2009-06-29 10:03:00,4.48368,4.4876,4.47656,4.48627,5250000.0
2009-06-29 10:04:00,4.48773,4.48773,4.47717,4.48416,7140000.0
2009-06-29 10:05:00,4.48585,4.48585,4.47516,4.47549,6390000.0
2009-06-29 10:06:00,4.48053,4.48207,4.47258,4.47939,9760000.0
2009-06-29 10:07:00,4.47893,4.4798,4.47121,4.47969,6020000.0
2009-06-29 10:08:00,4.47688,4.48219,4.47429,4.48032,6000000.0
2009-06-29 10:09:00,4.4808,4.48299,4.47666,4.48199,6010000.0
2009-06-29 10:10:00,4.47836,4.48206,4.4745,4.4798,9380000.0
2009-06-29 10:11:00,4.47853,4.48136,4.46983,4.48056,5250000.0
2009-06-29 10:12:00,4.47602,4.48163,4.47153,4.47624,5640000.0
2009-06-29 10:13:00,4.47337,4.48329,4.47243,4.47982,9380000.0
2009-06-29 10:14:00,4.47532,4.48086,4.47375,4.47725,10880000.0
2009-06-29 10:15:00,4.47857,4.48114,4.47534,4.48013,6390000.0
2009-06-29 10:16:00,4.47183,4.48237,4.47183,4.47347,9390000.0
2009-06-29 10:17:00,4.48223,4.48329,4.47826,4.48148,4510000.0
2009-06-29 10:18:00,4.48315,4.48315,4.47972,4.48052,7130000.0
2009-06-29 10:19:00,4.48038,4.48165,4.47178,4.47473,7880000.0
2009-06-29 10:20:00,4.48074,4.48572,4.47796,4.48,6750000.0
2009-06-29 10:21:00,4.47241,4.48296,4.47241,4.47422,8630000.0
2009-06-29 10:22:00,4.48274,4.48514,4.47941,4.47941,6750000.0
2009-06-29 10:23:00,4.48657,4.48657,4.47701,4.48405,5630000.0
2009-06-29 10:24:00,4.48371,4.48695,4.48111,4.48474,6760000.0
2009-06-29 10:25:00,4.481,4.48326,4.47285,4.47683,6750000.0
2009-06-29 10:26:00,4.48502,4.48527,4.47965,4.48378,4890000.0
2009-06-29 10:27:00,4.47399,4.48294,4.47399,4.47432,4880000.0
2009-06-29 10:28:00,4.4838,4.48506,4.47779,4.4824,9760000.0
2009-06-29 10:29:00,4.48516,4.48751,4.47843,4.48501,8250000.0
2009-06-29 10:30:00,4.48197,4.48758,4.47799,4.47806,10500000.0
2009-06-29 10:31:00,4.48683,4.48929,4.48282,4.4864,9750000.0
2009-06-29 10:32:00,4.48285,4.48967,4.47886,4.48381,11250000.0
2009-06-29 10:33:00,4.48708,4.48802,4.48118,4.48564,9000000.0
2009-06-29 10:34:00,4.48449,4.48895,4.48396,4.48638,6750000.0
2009-06-29 10:35:00,4.48553,4.48736,4.47928,4.48736,9000000.0
2009-06-29 10:36:00,4.48401,4.48818,4.48157,4.48567,6380000.0
2009-06-29 10:37:00,4.48781,4.48781,4.4828,4.48667,8260000.0
2009-06-29 10:38:00,4.48286,4.48902,4.48286,4.48804,7140000.0
2009-06-29 10:39:00,4.48274,4.48788,4.48237,4.48759,7130000.0
2009-06-29 10:40:00,4.48192,4.48623,4.48107,4.48555,5630000.0
2009-06-29 10:41:00,4.48579,4.4869,4.47513,4.4847,8260000.0
2009-06-29 10:42:00,4.48721,4.48812,4.47894,4.48236,6750000.0
2009-06-29 10:43:00,4.48575,4.48672,4.48281,4.48281,5250000.0
2009-06-29 10:44:00,4.48759,4.48838,4.48283,4.48539,9380000.0
2009-06-29 10:45:00,4.48275,4.48963,4.48275,4.48629,5260000.0
2009-06-29 10:46:00,4.48595,4.48905,4.47723,4.48905,6760000.0
2009-06-29 10:47:00,4.48979,4.48988,4.47921,4.48755,8260000.0
2009-06-29 10:48:00,4.48827,4.49112,4.48375,4.48526,7880000.0
2009-06-29 10:49:00,4.48373,4.49042,4.48321,4.48781,6760000.0
2009-06-29 10:50:00,4.48243,4.48877,4.47921,4.48627,6010000.0
2009-06-29 10:51:00,4.4846,4.48856,4.48167,4.48167,5630000.0
2009-06-29 10:52:00,4.4866,4.48782,4.48247,4.486,8250000.0
2009-06-29 10:53:00,4.4807,4.49053,4.4807,4.48594,5260000.0
2009-06-29 10:54:00,4.48343,4.4868,4.48176,4.48657,6010000.0
2009-06-29 10:55:00,4.48702,4.48881,4.48314,4.48645,7880000.0
2009-06-29 10:56:00,4.48513,4.48755,4.47998,4.48693,8630000.0
2009-06-29 10:57:00,4.47917,4.48906,4.47917,4.48706,4510000.0
2009-06-29 10:58:00,4.48021,4.48727,4.48021,4.48092,5630000.0
2009-06-29 10:59:00,4.48674,4.48861,4.4781,4.48548,5260000.0
2009-06-29 11:00:00,4.48693,4.48873,4.48163,4.48291,7500000.0
2009-06-29 11:01:00,4.48144,4.48487,4.47479,4.48481,6380000.0
2009-06-29 11:02:00,4.48634,4.48634,4.48208,4.48523,5250000.0
2009-06-29 11:03:00,4.48276,4.48988,4.47697,4.47733,9010000.0
2009-06-29 11:04:00,4.48186,4.48833,4.48151,4.48833,10510000.0
2009-06-29 11:05:00,4.4789,4.48954,4.4789,4.48716,5630000.0
2009-06-29 11:06:00,4.48579,4.49078,4.48388,4.48849,9380000.0
2009-06-29 11:07:00,4.48463,4.49001,4.4799,4.48615,5630000.0
2009-06-29 11:08:00,4.48998,4.49041,4.47864,4.49008,9760000.0
2009-06-29 11:09:00,4.47883,4.48765,4.47883,4.48315,4510000.0
2009-06-29 11:10:00,4.4849,4.48864,4.48231,4.48387,5260000.0
2009-06-29 11:11:00,4.48958,4.48986,4.48279,4.48888,6380000.0
2009-06-29 11:12:00,4.48899,4.48899,4.48336,4.48357,5630000.0
2009-06-29 11:13:00,4.48158,4.48916,4.48158,4.48696,6760000.0
2009-06-29 11:14:00,4.48051,4.4881,4.47791,4.4881,6750000.0
2009-06-29 11:15:00,4.4804,4.48749,4.4804,4.48077,6750000.0
2009-06-29 11:16:00,4.48879,4.49069,4.48281,4.48895,6020000.0
2009-06-29 11:17:00,4.48293,4.48723,4.48024,4.48723,6010000.0
2009-06-29 11:18:00,4.48288,4.48769,4.48164,4.48164,6760000.0
2009-06-29 11:19:00,4.48679,4.48767,4.48099,4.48767,6000000.0
2009-06-29 11:20:00,4.48799,4.48871,4.4792,4.48331,7130000.0
2009-06-29 11:21:00,4.48846,4.48846,4.47903,4.4828,8260000.0
2009-06-29 11:22:00,4.48876,4.48991,4.4864,4.48829,7520000.0
2009-06-29 11:23:00,4.48263,4.48935,4.47947,4.47947,7130000.0
2009-06-29 11:24:00,4.48906,4.48906,4.48171,4.4866,10890000.0
2009-06-29 11:25:00,4.4882,4.4895,4.48342,4.4865,6760000.0
2009-06-29 11:26:00,4.48805,4.49067,4.48102,4.49067,6000000.0
2009-06-29 11:27:00,4.48906,4.49081,4.48799,4.48939,4510000.0
2009-06-29 11:28:00,4.4872,4.49102,4.4872,4.48951,6010000.0
2009-06-29 11:29:00,4.48958,4.49307,4.48456,4.48651,6760000.0
2009-06-29 11:30:00,4.48631,4.49036,4.48425,4.48775,6750000.0
2009-06-29 11:31:00,4.49025,4.49193,4.48499,4.49077,8250000.0
2009-06-29 11:32:00,4.49086,4.49198,4.48564,4.49198,5250000.0
2009-06-29 11:33:00,4.49093,4.49093,4.47956,4.48026,9760000.0
2009-06-29 11:34:00,4.4872,4.49169,4.48619,4.48849,6010000.0
2009-06-29 11:35:00,4.48757,4.4917,4.48298,4.48298,10890000.0
2009-06-29 11:36:00,4.48631,4.4908,4.48159,4.4908,9750000.0
2009-06-29 11:37:00,4.49254,4.49254,4.48187,4.49148,7880000.0
2009-06-29 11:38:00,4.48907,4.49464,4.48456,4.49335,6780000.0
2009-06-29 11:39:00,4.49123,4.49123,4.4804,4.48352,7880000.0
2009-06-29 11:40:00,4.48886,4.49218,4.48632,4.49163,5630000.0
2009-06-29 11:41:00,4.49118,4.49146,4.48169,4.4903,9000000.0
2009-06-29 11:42:00,4.49003,4.49074,4.48397,4.48963,4140000.0
2009-06-29 11:43:00,4.49047,4.49097,4.47968,4.48555,7880000.0
2009-06-29 11:44:00,4.49105,4.49319,4.4833,4.4903,7130000.0
2009-06-29 11:45:00,4.49,4.49206,4.48595,4.48987,9750000.0
2009-06-29 11:46:00,4.48305,4.49295,4.48305,4.4855,13130000.0
2009-06-29 11:47:00,4.49079,4.49145,4.48677,4.49131,7130000.0
2009-06-29 11:48:00,4.49038,4.49186,4.48488,4.49135,5250000.0
2009-06-29 11:49:00,4.48758,4.4914,4.48189,4.49061,6010000.0
2009-06-29 11:50:00,4.48753,4.49184,4.48429,4.48999,6750000.0
2009-06-29 11:51:00,4.49101,4.49198,4.48067,4.49047,7140000.0
2009-06-29 11:52:00,4.49109,4.49247,4.48051,4.48927,7880000.0
2009-06-29 11:53:00,4.48697,4.49305,4.48697,4.49304,8260000.0
2009-06-29 11:54:00,4.49326,4.49326,4.48497,4.48497,5260000.0
2009-06-29 11:55:00,4.49266,4.49266,4.48073,4.48478,10130000.0
2009-06-29 11:56:00,4.49235,4.49297,4.49174,4.49226,5250000.0
2009-06-29 11:57:00,4.49464,4.49779,4.48994,4.48994,9760000.0
2009-06-29 11:58:00,4.49448,4.49592,4.48621,4.49474,7510000.0
2009-06-29 11:59:00,4.49201,4.49653,4.48673,4.49569,4890000.0
2009-06-29 12:00:00,4.49567,4.49693,4.49088,4.49688,6760000.0
2009-06-29 12:01:00,4.49202,4.49768,4.49191,4.49191,4880000.0
2009-06-29 12:02:00,4.4931,4.49849,4.4931,4.49684,5630000.0
2009-06-29 12:03:00,4.49615,4.49631,4.49114,4.49489,6750000.0
2009-06-29 12:04:00,4.49661,4.5005,4.49184,4.49597,6380000.0
2009-06-29 12:05:00,4.49619,4.49619,4.48368,4.4927,5250000.0
2009-06-29 12:06:00,4.49402,4.49402,4.48465,4.48465,8260000.0
2009-06-29 12:07:00,4.49452,4.49452,4.48475,4.48924,5250000.0
2009-06-29 12:08:00,4.49331,4.4961,4.48907,4.49195,7130000.0
2009-06-29 12:09:00,4.49146,4.49348,4.4848,4.49335,7130000.0
2009-06-29 12:10:00,4.48228,4.4953,4.48228,4.49525,10890000.0
2009-06-29 12:11:00,4.49544,4.49544,4.48331,4.49336,9770000.0
2009-06-29 12:12:00,4.4898,4.49493,4.4874,4.4924,6010000.0
2009-06-29 12:13:00,4.4882,4.49463,4.4882,4.4933,6000000.0
2009-06-29 12:14:00,4.49144,4.49577,4.48506,4.48506,4880000.0
2009-06-29 12:15:00,4.48707,4.49312,4.48573,4.49312,5250000.0
2009-06-29 12:16:00,4.48932,4.49388,4.48908,4.49221,9000000.0
2009-06-29 12:17:00,4.49266,4.4933,4.48645,4.49042,6010000.0
2009-06-29 12:18:00,4.49221,4.49336,4.48168,4.48679,7880000.0
2009-06-29 12:19:00,4.48216,4.49028,4.47786,4.47786,5630000.0
2009-06-29 12:20:00,4.48518,4.4886,4.47906,4.48312,6760000.0
2009-06-29 12:21:00,4.48397,4.48889,4.47848,4.48748,7510000.0
2009-06-29 12:22:00,4.48803,4.49049,4.4784,4.49049,4890000.0
2009-06-29 12:23:00,4.4859,4.49045,4.47761,4.48891,5260000.0
2009-06-29 12:24:00,4.4873,4.48994,4.4794,4.48747,6760000.0
2009-06-29 12:25:00,4.48915,4.49642,4.48342,4.48634,6760000.0
2009-06-29 12:26:00,4.49002,4.49002,4.47883,4.48339,10140000.0
2009-06-29 12:27:00,4.48193,4.48715,4.47692,4.48608,7130000.0
2009-06-29 12:28:00,4.48794,4.48794,4.47768,4.48674,8250000.0
2009-06-29 12:29:00,4.48755,4.4878,4.48176,4.48176,7130000.0
2009-06-29 12:30:00,4.48559,4.49053,4.48011,4.48605,10510000.0
2009-06-29 12:31:00,4.48443,4.49002,4.48273,4.48657,9000000.0
2009-06-29 12:32:00,4.4873,4.48752,4.48086,4.48573,13130000.0
2009-06-29 12:33:00,4.48665,4.49155,4.48522,4.49055,9000000.0
2009-06-29 12:34:00,4.4873,4.49151,4.48171,4.48171,6000000.0
2009-06-29 12:35:00,4.49133,4.49227,4.48259,4.48782,6390000.0
2009-06-29 12:36:00,4.49224,4.4951,4.4823,4.49034,7500000.0
2009-06-29 12:37:00,4.49128,4.49286,4.4806,4.4806,8250000.0
2009-06-29 12:38:00,4.48694,4.49033,4.48484,4.48513,7500000.0
2009-06-29 12:39:00,4.4888,4.48974,4.48343,4.48741,4880000.0
2009-06-29 12:40:00,4.48861,4.49071,4.47921,4.49071,8630000.0
2009-06-29 12:41:00,4.48694,4.48939,4.48347,4.48347,7880000.0
2009-06-29 12:42:00,4.48843,4.49074,4.48444,4.49074,5630000.0
2009-06-29 12:43:00,4.4893,4.49054,4.48352,4.48828,8630000.0
2009-06-29 12:44:00,4.48669,4.48816,4.48076,4.48555,6380000.0
2009-06-29 12:45:00,4.47794,4.4876,4.47748,4.48747,4880000.0
2009-06-29 12:46:00,4.47925,4.48662,4.4784,4.48377,6750000.0
2009-06-29 12:47:00,4.48906,4.49211,4.48541,4.48982,5270000.0
2009-06-29 12:48:00,4.48405,4.49009,4.47933,4.48295,10500000.0
2009-06-29 12:49:00,4.4896,4.49134,4.48347,4.49048,9010000.0
2009-06-29 12:50:00,4.4866,4.48912,4.48148,4.48589,7510000.0
2009-06-29 12:51:00,4.47817,4.48947,4.47817,4.48294,9750000.0
2009-06-29 12:52:00,4.48566,4.48752,4.47699,4.48627,5250000.0
2009-06-29 12:53:00,4.4848,4.4866,4.47983,4.48489,6000000.0
2009-06-29 12:54:00,4.48603,4.48723,4.48034,4.48463,7880000.0
2009-06-29 12:55:00,4.4823,4.48637,4.47574,4.48007,6380000.0
2009-06-29 12:56:00,4.48031,4.48539,4.47964,4.48481,12760000.0
2009-06-29 12:57:00,4.48495,4.48582,4.47528,4.47528,6760000.0
2009-06-29 12:58:00,4.48042,4.48628,4.47999,4.48497,6380000.0
2009-06-29 12:59:00,4.48197,4.48564,4.48013,4.48564,6760000.0
2009-06-29 13:00:00,4.48064,4.4854,4.47481,4.48049,10890000.0
2009-06-29 13:01:00,4.48127,4.48578,4.48093,4.48407,6010000.0
2009-06-29 13:02:00,4.48564,4.48751,4.47706,4.48084,6750000.0
2009-06-29 13:03:00,4.4843,4.48609,4.48063,4.48504,6010000.0
2009-06-29 13:04:00,4.48406,4.48514,4.47274,4.48358,8630000.0
2009-06-29 13:05:00,4.48523,4.48576,4.47923,4.48527,9760000.0
2009-06-29 13:06:00,4.48571,4.48596,4.48044,4.48555,7140000.0
2009-06-29 13:07:00,4.47979,4.48394,4.47513,4.48016,6000000.0
2009-06-29 13:08:00,4.48601,4.48601,4.48053,4.48296,9010000.0
2009-06-29 13:09:00,4.48416,4.48634,4.4772,4.48559,7880000.0
2009-06-29 13:10:00,4.48016,4.48484,4.47412,4.4798,7140000.0
2009-06-29 13:11:00,4.48324,4.48511,4.48042,4.48421,11260000.0
2009-06-29 13:12:00,4.47982,4.48403,4.47329,4.48225,7130000.0
2009-06-29 13:13:00,4.48333,4.48436,4.47463,4.48436,5630000.0
2009-06-29 13:14:00,4.48171,4.48874,4.47747,4.48276,6390000.0
2009-06-29 13:15:00,4.48593,4.4891,4.48558,4.4891,5630000.0
2009-06-29 13:16:00,4.48414,4.49071,4.48096,4.48348,7130000.0
2009-06-29 13:17:00,4.48082,4.48956,4.48082,4.48823,4890000.0
2009-06-29 13:18:00,4.48576,4.49046,4.47641,4.48731,7130000.0
2009-06-29 13:19:00,4.48314,4.49159,4.48093,4.48093,5270000.0
2009-06-29 13:20:00,4.4885,4.48964,4.48118,4.48964,5260000.0
2009-06-29 13:21:00,4.48518,4.48856,4.48047,4.48065,7130000.0
2009-06-29 13:22:00,4.48899,4.49008,4.48431,4.48815,6000000.0
2009-06-29 13:23:00,4.48374,4.48864,4.47815,4.48592,6010000.0
2009-06-29 13:24:00,4.4825,4.48738,4.47865,4.48416,6380000.0
2009-06-29 13:25:00,4.48559,4.4879,4.47914,4.48768,6000000.0
2009-06-29 13:26:00,4.48737,4.48936,4.48122,4.48805,8250000.0
2009-06-29 13:27:00,4.48807,4.48942,4.48468,4.48777,5250000.0
2009-06-29 13:28:00,4.48745,4.48766,4.48163,4.4868,6000000.0
2009-06-29 13:29:00,4.4816,4.48613,4.47528,4.48613,7510000.0
2009-06-29 13:30:00,4.48185,4.48593,4.47653,4.48585,11640000.0
2009-06-29 13:31:00,4.48093,4.48575,4.47978,4.48292,4880000.0
2009-06-29 13:32:00,4.48181,4.48814,4.47705,4.4853,8630000.0
2009-06-29 13:33:00,4.48687,4.48687,4.48128,4.48567,9020000.0
2009-06-29 13:34:00,4.48071,4.48658,4.47701,4.48281,9010000.0
2009-06-29 13:35:00,4.48396,4.48575,4.47545,4.48575,9000000.0
2009-06-29 13:36:00,4.48431,4.48748,4.48137,4.48562,8630000.0
2009-06-29 13:37:00,4.47531,4.48475,4.47531,4.48028,9010000.0
2009-06-29 13:38:00,4.48247,4.49041,4.48247,4.48497,7130000.0
2009-06-29 13:39:00,4.48985,4.49138,4.48607,4.48644,10130000.0
2009-06-29 13:40:00,4.48835,4.49027,4.48396,4.486,7880000.0
2009-06-29 13:41:00,4.48689,4.49013,4.48465,4.48882,5260000.0
2009-06-29 13:42:00,4.48653,4.48832,4.47992,4.48264,5630000.0
2009-06-29 13:43:00,4.49018,4.49018,4.48505,4.48505,6390000.0
2009-06-29 13:44:00,4.48933,4.48933,4.48331,4.48331,7890000.0
2009-06-29 13:45:00,4.48726,4.48884,4.47942,4.48749,7500000.0
2009-06-29 13:46:00,4.48325,4.48797,4.48269,4.48786,5260000.0
2009-06-29 13:47:00,4.48229,4.48965,4.48052,4.48883,6760000.0
2009-06-29 13:48:00,4.48574,4.48574,4.47444,4.47728,9010000.0
2009-06-29 13:49:00,4.4891,4.49042,4.48112,4.4843,9010000.0
2009-06-29 13:50:00,4.48764,4.48965,4.48383,4.48536,8250000.0
2009-06-29 13:51:00,4.47994,4.4872,4.47994,4.4872,7880000.0
2009-06-29 13:52:00,4.4837,4.489,4.48325,4.48325,6750000.0
2009-06-29 13:53:00,4.48852,4.49196,4.48034,4.48796,7510000.0
2009-06-29 13:54:00,4.48252,4.48752,4.48084,4.48706,6760000.0
2009-06-29 13:55:00,4.48494,4.48902,4.48184,4.48718,10500000.0
2009-06-29 13:56:00,4.48677,4.48795,4.48045,4.48045,7500000.0
2009-06-29 13:57:00,4.48523,4.4875,4.47839,4.4875,8260000.0
2009-06-29 13:58:00,4.48473,4.48909,4.47976,4.4821,9760000.0
2009-06-29 13:59:00,4.48848,4.4897,4.47682,4.48889,8650000.0
2009-06-29 14:00:00,4.48713,4.48887,4.47922,4.48788,7130000.0
2009-06-29 14:01:00,4.49009,4.49011,4.48441,4.48441,6000000.0
2009-06-29 14:02:00,4.47993,4.49009,4.47993,4.48912,5250000.0
2009-06-29 14:03:00,4.48324,4.49193,4.48183,4.49183,6750000.0
2009-06-29 14:04:00,4.48817,4.49352,4.48401,4.48765,6380000.0
2009-06-29 14:05:00,4.49129,4.49384,4.48162,4.48869,9390000.0
2009-06-29 14:06:00,4.48439,4.49188,4.48175,4.49174,9760000.0
2009-06-29 14:07:00,4.49041,4.49261,4.48671,4.48682,4880000.0
2009-06-29 14:08:00,4.49297,4.49319,4.48298,4.49054,6000000.0
2009-06-29 14:09:00,4.49266,4.49289,4.48721,4.48792,5630000.0
2009-06-29 14:10:00,4.48803,4.49388,4.48201,4.48756,10500000.0
2009-06-29 14:11:00,4.49121,4.49324,4.48369,4.49324,6380000.0
2009-06-29 14:12:00,4.49127,4.49127,4.48135,4.48977,5250000.0
2009-06-29 14:13:00,4.492,4.49357,4.48887,4.49279,5630000.0
2009-06-29 14:14:00,4.48485,4.49506,4.48485,4.48906,7500000.0
2009-06-29 14:15:00,4.48521,4.49189,4.48184,4.49189,4510000.0
2009-06-29 14:16:00,4.4898,4.4911,4.48624,4.48624,6000000.0
2009-06-29 14:17:00,4.48906,4.4909,4.48373,4.4909,9010000.0
2009-06-29 14:18:00,4.48772,4.49226,4.48261,4.48984,5250000.0
2009-06-29 14:19:00,4.48857,4.4913,4.48059,4.4913,3750000.0
2009-06-29 14:20:00,4.49119,4.49362,4.48546,4.49362,3750000.0
2009-06-29 14:21:00,4.49221,4.4933,4.4838,4.4912,7130000.0
2009-06-29 14:22:00,4.49226,4.49548,4.48719,4.48719,7880000.0
2009-06-29 14:23:00,4.48945,4.49371,4.48456,4.49159,7880000.0
2009-06-29 14:24:00,4.48889,4.49435,4.48752,4.49125,7880000.0
2009-06-29 14:25:00,4.48639,4.49643,4.48471,4.49333,6020000.0
2009-06-29 14:26:00,4.49345,4.49468,4.48389,4.48782,5630000.0
2009-06-29 14:27:00,4.49007,4.49037,4.48111,4.48691,8250000.0
2009-06-29 14:28:00,4.48601,4.49132,4.4807,4.48834,11270000.0
2009-06-29 14:29:00,4.48826,4.4926,4.48156,4.49145,9380000.0
2009-06-29 14:30:00,4.49335,4.49335,4.48726,4.48753,7130000.0
2009-06-29 14:31:00,4.48479,4.48976,4.47944,4.48559,7880000.0
2009-06-29 14:32:00,4.48624,4.49149,4.4825,4.48502,9010000.0
2009-06-29 14:33:00,4.4887,4.4887,4.47991,4.48736,7880000.0
2009-06-29 14:34:00,4.48637,4.4936,4.48604,4.49119,9010000.0
2009-06-29 14:35:00,4.48835,4.4909,4.48415,4.48981,7880000.0
2009-06-29 14:36:00,4.49005,4.49094,4.48514,4.49023,4890000.0
2009-06-29 14:37:00,4.49019,4.4922,4.48238,4.48627,7880000.0
2009-06-29 14:38:00,4.49085,4.49468,4.4811,4.49146,7130000.0
2009-06-29 14:39:00,4.48722,4.49084,4.48488,4.48488,6750000.0
2009-06-29 14:40:00,4.48662,4.49129,4.48314,4.48652,6000000.0
2009-06-29 14:41:00,4.4886,4.49177,4.48463,4.48463,4880000.0
2009-06-29 14:42:00,4.48495,4.49098,4.48088,4.49022,6380000.0
2009-06-29 14:43:00,4.48871,4.49216,4.4866,4.48719,6000000.0
2009-06-29 14:44:00,4.49067,4.49097,4.48167,4.49015,6390000.0
2009-06-29 14:45:00,4.48713,4.49062,4.48713,4.49062,7500000.0
2009-06-29 14:46:00,4.48889,4.49019,4.47862,4.49005,7880000.0
2009-06-29 14:47:00,4.49053,4.49469,4.48355,4.48854,7500000.0
2009-06-29 14:48:00,4.48926,4.4915,4.48655,4.48721,6000000.0
2009-06-29 14:49:00,4.48624,4.49012,4.48166,4.48875,5250000.0
2009-06-29 14:50:00,4.48387,4.49074,4.47992,4.47992,5260000.0
2009-06-29 14:51:00,4.48608,4.49367,4.48608,4.49244,6380000.0
2009-06-29 14:52:00,4.48772,4.49147,4.48471,4.49098,7500000.0
2009-06-29 14:53:00,4.49195,4.49309,4.4835,4.48623,10500000.0
2009-06-29 14:54:00,4.49139,4.49166,4.48586,4.48935,7130000.0
2009-06-29 14:55:00,4.49133,4.49263,4.48112,4.48775,7890000.0
2009-06-29 14:56:00,4.49082,4.49279,4.48257,4.49047,9010000.0
2009-06-29 14:57:00,4.48666,4.49466,4.48305,4.48782,10130000.0
2009-06-29 14:58:00,4.48365,4.48944,4.48262,4.48806,11260000.0
2009-06-29 14:59:00,4.48975,4.49347,4.48704,4.49065,4880000.0
2009-06-29 15:00:00,4.48979,4.49128,4.47844,4.49013,9010000.0
2009-06-29 15:01:00,4.48452,4.49056,4.4835,4.49056,4520000.0
2009-06-29 15:02:00,4.48739,4.49297,4.48615,4.49173,10500000.0
2009-06-29 15:03:00,4.48645,4.49172,4.48607,4.48607,5630000.0
2009-06-29 15:04:00,4.49076,4.49271,4.4857,4.48892,5630000.0
2009-06-29 15:05:00,4.49157,4.49293,4.48391,4.49285,6000000.0
2009-06-29 15:06:00,4.48994,4.49493,4.48928,4.4928,4510000.0
2009-06-29 15:07:00,4.49393,4.4969,4.49087,4.49274,8260000.0
2009-06-29 15:08:00,4.49329,4.49387,4.48877,4.49264,5250000.0
2009-06-29 15:09:00,4.49417,4.49516,4.48813,4.49315,9000000.0
2009-06-29 15:10:00,4.48846,4.49366,4.48417,4.49184,6760000.0
2009-06-29 15:11:00,4.48407,4.49469,4.48407,4.49314,7880000.0
2009-06-29 15:12:00,4.4937,4.49556,4.48934,4.49102,8250000.0
2009-06-29 15:13:00,4.49178,4.49304,4.48744,4.49304,7130000.0
2009-06-29 15:14:00,4.48903,4.49427,4.48903,4.49347,4880000.0
2009-06-29 15:15:00,4.49577,4.49824,4.48664,4.49824,8630000.0
2009-06-29 15:16:00,4.49603,4.49636,4.48413,4.49316,9010000.0
2009-06-29 15:17:00,4.49091,4.4965,4.49091,4.49267,5250000.0
2009-06-29 15:18:00,4.49448,4.49666,4.49423,4.49559,5630000.0
2009-06-29 15:19:00,4.49242,4.49481,4.48987,4.49174,6760000.0
2009-06-29 15:20:00,4.49358,4.49742,4.48659,4.49701,12010000.0
2009-06-29 15:21:00,4.49363,4.495,4.48725,4.49473,5630000.0
2009-06-29 15:22:00,4.48988,4.4918,4.48394,4.4918,4880000.0
2009-06-29 15:23:00,4.49258,4.4931,4.4878,4.4878,5640000.0
2009-06-29 15:24:00,4.48858,4.49429,4.48519,4.49387,6010000.0
2009-06-29 15:25:00,4.48853,4.49405,4.48522,4.48983,7130000.0
2009-06-29 15:26:00,4.4899,4.49514,4.48851,4.48851,5250000.0
2009-06-29 15:27:00,4.4917,4.49319,4.49088,4.49204,5630000.0
2009-06-29 15:28:00,4.48895,4.49314,4.48376,4.49185,4880000.0
2009-06-29 15:29:00,4.49333,4.49473,4.48571,4.49321,12000000.0
2009-06-29 15:30:00,4.49172,4.49469,4.4878,4.49268,6390000.0
2009-06-29 15:31:00,4.48785,4.4939,4.48785,4.49375,4510000.0
2009-06-29 15:32:00,4.49274,4.49377,4.48647,4.48647,7880000.0
2009-06-29 15:33:00,4.4903,4.49349,4.4873,4.49154,8260000.0
2009-06-29 15:34:00,4.49376,4.49587,4.48974,4.48974,5630000.0
2009-06-29 15:35:00,4.4904,4.49416,4.48405,4.49306,6750000.0
2009-06-29 15:36:00,4.49152,4.4928,4.48544,4.4916,7500000.0
2009-06-29 15:37:00,4.49275,4.4957,4.48582,4.49298,10510000.0
2009-06-29 15:38:00,4.49129,4.49299,4.48154,4.48707,8630000.0
2009-06-29 15:39:00,4.48939,4.49551,4.48939,4.49551,4510000.0
2009-06-29 15:40:00,4.49367,4.49397,4.48515,4.49397,5250000.0
2009-06-29 15:41:00,4.49408,4.49678,4.49092,4.49569,10880000.0
2009-06-29 15:42:00,4.4962,4.4962,4.49005,4.49072,5250000.0
2009-06-29 15:43:00,4.49189,4.49658,4.48876,4.49658,6380000.0
2009-06-29 15:44:00,4.49584,4.49584,4.48476,4.49351,10510000.0
2009-06-29 15:45:00,4.4954,4.49901,4.48815,4.49711,8250000.0
2009-06-29 15:46:00,4.49077,4.49826,4.49077,4.49557,5260000.0
2009-06-29 15:47:00,4.49927,4.50453,4.49655,4.50322,7130000.0
2009-06-29 15:48:00,4.49815,4.50398,4.4929,4.50123,7130000.0
2009-06-29 15:49:00,4.49759,4.49974,4.49142,4.49747,7500000.0
2009-06-29 15:50:00,4.49356,4.50196,4.49018,4.49964,8630000.0
2009-06-29 15:51:00,4.49696,4.50078,4.49607,4.4977,5630000.0
2009-06-29 15:52:00,4.49564,4.49981,4.49564,4.49684,6000000.0
2009-06-29 15:53:00,4.50018,4.50069,4.49484,4.49937,5640000.0
2009-06-29 15:54:00,4.49848,4.50012,4.49377,4.49911,6390000.0
2009-06-29 15:55:00,4.50023,4.50237,4.49624,4.49717,9380000.0
2009-06-29 15:56:00,4.50046,4.50046,4.48892,4.49453,6010000.0
2009-06-29 15:57:00,4.49739,4.50374,4.49417,4.49417,7130000.0
2009-06-29 15:58:00,4.49978,4.50437,4.49951,4.50342,8630000.0
2009-06-29 15:59:00,4.5007,4.50604,4.5003,4.50231,6750000.0
2009-06-29 16:00:00,4.49884,4.50918,4.49884,4.50838,6010000.0
2009-06-29 16:01:00,4.49891,4.51085,4.49891,4.50039,6380000.0
2009-06-29 16:02:00,4.50741,4.50741,4.5017,4.50231,8250000.0
2009-06-29 16:03:00,4.50692,4.50792,4.50537,4.50664,4880000.0
2009-06-29 16:04:00,4.50533,4.5068,4.50179,4.5057,6380000.0
2009-06-29 16:05:00,4.5023,4.50794,4.50037,4.50532,6760000.0
2009-06-29 16:06:00,4.50547,4.50706,4.49413,4.49413,4510000.0
2009-06-29 16:07:00,4.49778,4.50466,4.49514,4.50246,9010000.0
2009-06-29 16:08:00,4.50452,4.50539,4.49406,4.49573,8250000.0
2009-06-29 16:09:00,4.50289,4.50433,4.49353,4.49732,6000000.0
2009-06-29 16:10:00,4.50146,4.5044,4.49691,4.50002,4520000.0
2009-06-29 16:11:00,4.50318,4.50623,4.49528,4.50455,8630000.0
2009-06-29 16:12:00,4.50394,4.50509,4.50222,4.5047,8260000.0
2009-06-29 16:13:00,4.50182,4.5035,4.49588,4.49951,4510000.0
2009-06-29 16:14:00,4.50326,4.5034,4.49655,4.50134,4890000.0
2009-06-29 16:15:00,4.50069,4.501,4.49123,4.50039,7880000.0
2009-06-29 16:16:00,4.494,4.50073,4.49332,4.49585,4890000.0
2009-06-29 16:17:00,4.49909,4.50355,4.49805,4.4998,7500000.0
2009-06-29 16:18:00,4.49844,4.50244,4.49456,4.50106,6770000.0
2009-06-29 16:19:00,4.49575,4.50196,4.4949,4.50196,9010000.0
2009-06-29 16:20:00,4.50115,4.50124,4.493,4.49848,4510000.0
2009-06-29 16:21:00,4.50048,4.50048,4.48956,4.49512,5260000.0
2009-06-29 16:22:00,4.49982,4.50057,4.49383,4.49561,6010000.0
2009-06-29 16:23:00,4.50025,4.50123,4.49459,4.49907,7500000.0
2009-06-29 16:24:00,4.49905,4.49961,4.4933,4.49673,5630000.0
2009-06-29 16:25:00,4.49626,4.50306,4.49218,4.49957,8630000.0
2009-06-29 16:26:00,4.49972,4.49972,4.49361,4.49405,4140000.0
2009-06-29 16:27:00,4.50089,4.50089,4.49381,4.50086,6760000.0
2009-06-29 16:28:00,4.49828,4.50133,4.49408,4.49772,7140000.0
2009-06-29 16:29:00,4.49457,4.50096,4.49019,4.49453,7500000.0
2009-06-29 16:30:00,4.4968,4.50062,4.49267,4.49267,7130000.0
2009-06-29 16:31:00,4.49787,4.5037,4.49061,4.49191,7130000.0
2009-06-29 16:32:00,4.4995,4.4995,4.48787,4.48959,13890000.0
2009-06-29 16:33:00,4.4989,4.49964,4.49348,4.49964,6750000.0
2009-06-29 16:34:00,4.4995,4.49983,4.49796,4.49796,4510000.0
2009-06-29 16:35:00,4.49679,4.49955,4.49186,4.49918,10890000.0
2009-06-29 16:36:00,4.49702,4.50041,4.49643,4.50041,5270000.0
2009-06-29 16:37:00,4.49948,4.50006,4.48968,4.49966,10130000.0
2009-06-29 16:38:00,4.49882,4.49882,4.48767,4.4932,5630000.0
2009-06-29 16:39:00,4.49837,4.50177,4.49067,4.49067,8640000.0
2009-06-29 16:40:00,4.49829,4.49993,4.48907,4.49486,9380000.0
2009-06-29 16:41:00,4.49755,4.50084,4.4897,4.49969,8640000.0
2009-06-29 16:42:00,4.49201,4.49811,4.48378,4.49811,15000000.0
2009-06-29 16:43:00,4.49412,4.49756,4.48864,4.49665,5630000.0
2009-06-29 16:44:00,4.49297,4.49939,4.49213,4.49741,10500000.0
2009-06-29 16:45:00,4.49022,4.49998,4.48889,4.49684,9000000.0
2009-06-29 16:46:00,4.4982,4.49919,4.48677,4.49566,12380000.0
2009-06-29 16:47:00,4.49357,4.49818,4.48763,4.49694,7140000.0
2009-06-29 16:48:00,4.49798,4.49799,4.49059,4.49799,4890000.0
2009-06-29 16:49:00,4.49654,4.49654,4.488,4.49538,7500000.0
2009-06-29 16:50:00,4.49327,4.49823,4.49146,4.49276,10510000.0
2009-06-29 16:51:00,4.49713,4.49795,4.49171,4.49279,6760000.0
2009-06-29 16:52:00,4.48807,4.49695,4.48807,4.49602,9760000.0
2009-06-29 16:53:00,4.49581,4.49751,4.49209,4.49589,9770000.0
2009-06-29 16:54:00,4.49611,4.4962,4.48594,4.4907,6760000.0
2009-06-29 16:55:00,4.49413,4.4973,4.49149,4.49266,5260000.0
2009-06-29 16:56:00,4.49546,4.49546,4.48309,4.49347,9760000.0
2009-06-29 16:57:00,4.4934,4.49662,4.49188,4.49563,5640000.0
2009-06-29 16:58:00,4.49577,4.49756,4.49093,4.49756,7130000.0
2009-06-29 16:59:00,4.49667,4.49667,4.48378,4.49196,9010000.0
2009-06-29 17:00:00,4.49629,4.49629,4.48322,4.48966,9380000.0
2009-06-29 17:01:00,4.49558,4.49871,4.48863,4.49759,9020000.0
2009-06-29 17:02:00,4.49663,4.49663,4.48601,4.49158,6380000.0
2009-06-29 17:03:00,4.49357,4.49563,4.48596,4.49336,7500000.0
2009-06-29 17:04:00,4.48423,4.49414,4.48423,4.48934,11630000.0
2009-06-29 17:05:00,4.49555,4.49555,4.49174,4.49517,6760000.0
2009-06-29 17:06:00,4.49515,4.49596,4.48563,4.49596,9000000.0
2009-06-29 17:07:00,4.49398,4.49611,4.48557,4.49118,11270000.0
2009-06-29 17:08:00,4.48907,4.49733,4.48907,4.49177,4510000.0
2009-06-29 17:09:00,4.49335,4.49894,4.49164,4.49231,7140000.0
2009-06-29 17:10:00,4.49918,4.49923,4.48876,4.49907,6770000.0
2009-06-29 17:11:00,4.49855,4.49944,4.48885,4.48885,7510000.0
2009-06-29 17:12:00,4.49973,4.50059,4.49057,4.50033,6380000.0
2009-06-29 17:13:00,4.49983,4.49983,4.48998,4.49804,11260000.0
2009-06-29 17:14:00,4.49846,4.49846,4.49181,4.49181,5260000.0
2009-06-29 17:15:00,4.49427,4.50026,4.49385,4.49385,6750000.0
2009-06-29 17:16:00,4.49573,4.49725,4.49002,4.49725,8260000.0
2009-06-29 17:17:00,4.49802,4.49899,4.49113,4.49678,10130000.0
2009-06-29 17:18:00,4.49939,4.50102,4.49024,4.49403,8630000.0
2009-06-29 17:19:00,4.49509,4.49923,4.48876,4.49157,8260000.0
2009-06-29 17:20:00,4.4987,4.4987,4.49467,4.49867,4880000.0
2009-06-29 17:21:00,4.49437,4.5004,4.49098,4.5004,4510000.0
2009-06-29 17:22:00,4.49899,4.49899,4.49589,4.49849,5250000.0
2009-06-29 17:23:00,4.49532,4.49924,4.48975,4.49891,7500000.0
2009-06-29 17:24:00,4.49311,4.49863,4.49115,4.49628,10130000.0
2009-06-29 17:25:00,4.49896,4.49987,4.49251,4.498,7500000.0
2009-06-29 17:26:00,4.49379,4.49897,4.49314,4.49642,4880000.0
2009-06-29 17:27:00,4.49471,4.49804,4.48811,4.49324,7880000.0
2009-06-29 17:28:00,4.49783,4.49783,4.48551,4.48592,7500000.0
2009-06-29 17:29:00,4.49691,4.49852,4.49267,4.49544,8640000.0
2009-06-29 17:30:00,4.4909,4.49555,4.49025,4.49529,4880000.0
2009-06-29 17:31:00,4.49448,4.49645,4.48719,4.48923,12010000.0
2009-06-29 17:32:00,4.49506,4.49572,4.49147,4.49492,6010000.0
2009-06-29 17:33:00,4.49359,4.49543,4.48945,4.48997,10130000.0
2009-06-29 17:34:00,4.49427,4.49443,4.48885,4.48885,4880000.0
2009-06-29 17:35:00,4.49445,4.49445,4.48787,4.48867,6010000.0
2009-06-29 17:36:00,4.49162,4.49433,4.48579,4.48893,9010000.0
2009-06-29 17:37:00,4.49466,4.4953,4.48913,4.48938,6000000.0
2009-06-29 17:38:00,4.4918,4.49478,4.48788,4.494,5630000.0
2009-06-29 17:39:00,4.49234,4.49274,4.48051,4.48772,8640000.0
2009-06-29 17:40:00,4.48895,4.49067,4.48578,4.49028,6390000.0
2009-06-29 17:41:00,4.48564,4.48916,4.47846,4.48916,8630000.0
2009-06-29 17:42:00,4.49024,4.4907,4.48531,4.48947,5630000.0
2009-06-29 17:43:00,4.48448,4.48987,4.48448,4.48693,5260000.0
2009-06-29 17:44:00,4.48809,4.49047,4.48581,4.48967,6380000.0
2009-06-29 17:45:00,4.48699,4.49058,4.48446,4.48446,5630000.0
2009-06-29 17:46:00,4.48117,4.48784,4.47753,4.47763,9010000.0
2009-06-29 17:47:00,4.48721,4.48721,4.48022,4.48585,6000000.0
2009-06-29 17:48:00,4.48326,4.48729,4.4782,4.48294,7140000.0
2009-06-29 17:49:00,4.48572,4.48643,4.47943,4.48643,7140000.0
2009-06-29 17:50:00,4.48649,4.48649,4.47911,4.47985,5260000.0
2009-06-29 17:51:00,4.48445,4.48445,4.4782,4.48072,6760000.0
2009-06-29 17:52:00,4.47509,4.48571,4.47509,4.48137,6000000.0
2009-06-29 17:53:00,4.48377,4.48408,4.47757,4.48408,6750000.0
2009-06-29 17:54:00,4.4837,4.4837,4.47764,4.48264,5640000.0
2009-06-29 17:55:00,4.48344,4.48358,4.47493,4.47493,5260000.0
2009-06-29 17:56:00,4.4828,4.48527,4.47549,4.48295,5270000.0
2009-06-29 17:57:00,4.48004,4.48451,4.47482,4.48422,8250000.0
2009-06-29 17:58:00,4.47468,4.48483,4.47468,4.48121,8640000.0
2009-06-29 17:59:00,4.48197,4.48452,4.47739,4.4805,7520000.0
2009-06-29 18:00:00,4.47504,4.48376,4.47504,4.48304,5630000.0
2009-06-29 18:01:00,4.4849,4.48537,4.48066,4.48505,5260000.0
2009-06-29 18:02:00,4.48451,4.48524,4.48052,4.48512,6380000.0
2009-06-29 18:03:00,4.48524,4.48524,4.47491,4.48121,6750000.0
2009-06-29 18:04:00,4.48537,4.48541,4.47615,4.4802,5250000.0
2009-06-29 18:05:00,4.48514,4.48558,4.47706,4.4831,5250000.0
2009-06-29 18:06:00,4.485,4.48818,4.47658,4.48446,6000000.0
2009-06-29 18:07:00,4.48783,4.49264,4.48429,4.48913,7890000.0
2009-06-29 18:08:00,4.48692,4.48783,4.4781,4.4781,5630000.0
2009-06-29 18:09:00,4.48648,4.48713,4.48296,4.48702,4880000.0
2009-06-29 18:10:00,4.48413,4.48755,4.47814,4.47814,6750000.0
2009-06-29 18:11:00,4.48746,4.4876,4.47876,4.47876,6000000.0
2009-06-29 18:12:00,4.48686,4.48716,4.48043,4.485,7130000.0
2009-06-29 18:13:00,4.4845,4.48725,4.48169,4.48672,6750000.0
2009-06-29 18:14:00,4.48754,4.48908,4.48101,4.48271,6750000.0
2009-06-29 18:15:00,4.48899,4.48899,4.48116,4.48482,6000000.0
2009-06-29 18:16:00,4.48462,4.48757,4.47856,4.48736,9010000.0
2009-06-29 18:17:00,4.48264,4.48785,4.47811,4.48202,9000000.0
2009-06-29 18:18:00,4.4812,4.48722,4.48102,4.48722,4880000.0
2009-06-29 18:19:00,4.48125,4.48569,4.47603,4.48569,5250000.0
2009-06-29 18:20:00,4.48448,4.48718,4.47737,4.48247,4510000.0
2009-06-29 18:21:00,4.48612,4.48773,4.48318,4.48504,6000000.0
2009-06-29 18:22:00,4.47684,4.48596,4.47684,4.48342,7510000.0
2009-06-29 18:23:00,4.48549,4.48549,4.47946,4.4825,6380000.0
2009-06-29 18:24:00,4.48373,4.48589,4.47849,4.48464,9380000.0
2009-06-29 18:25:00,4.4855,4.48582,4.47804,4.47804,4510000.0
2009-06-29 18:26:00,4.48429,4.48615,4.47669,4.47669,6750000.0
2009-06-29 18:27:00,4.48667,4.48712,4.48197,4.48712,5640000.0
2009-06-29 18:28:00,4.48052,4.48467,4.4752,4.48144,5260000.0
2009-06-29 18:29:00,4.48166,4.48705,4.48141,4.48141,6380000.0
2009-06-29 18:30:00,4.48216,4.48483,4.47631,4.47631,6770000.0
2009-06-29 18:31:00,4.48601,4.48601,4.4771,4.4852,5630000.0
2009-06-29 18:32:00,4.48479,4.48479,4.47191,4.48445,7510000.0
2009-06-29 18:33:00,4.47952,4.48638,4.47441,4.48638,8250000.0
2009-06-29 18:34:00,4.47536,4.48406,4.47408,4.47911,8250000.0
2009-06-29 18:35:00,4.48049,4.48431,4.47404,4.47404,6760000.0
2009-06-29 18:36:00,4.48016,4.4851,4.47944,4.48406,5630000.0
2009-06-29 18:37:00,4.48392,4.48588,4.47364,4.48472,9380000.0
2009-06-29 18:38:00,4.47964,4.48503,4.47252,4.47252,7140000.0
2009-06-29 18:39:00,4.48258,4.48403,4.47494,4.48228,9380000.0
2009-06-29 18:40:00,4.48351,4.48351,4.4744,4.48016,7130000.0
2009-06-29 18:41:00,4.48206,4.48347,4.47353,4.47891,6750000.0
2009-06-29 18:42:00,4.48274,4.48515,4.47526,4.47526,6000000.0
2009-06-29 18:43:00,4.48635,4.49063,4.47619,4.48372,6390000.0
2009-06-29 18:44:00,4.48305,4.48453,4.4742,4.47502,6770000.0
2009-06-29 18:45:00,4.47563,4.48562,4.47563,4.48443,6010000.0
2009-06-29 18:46:00,4.47326,4.48518,4.47326,4.48346,4510000.0
2009-06-29 18:47:00,4.48362,4.48419,4.48021,4.48021,4880000.0
2009-06-29 18:48:00,4.48495,4.48658,4.48003,4.48003,7140000.0
2009-06-29 18:49:00,4.48177,4.48244,4.47826,4.4811,4140000.0
2009-06-29 18:50:00,4.48133,4.48313,4.47812,4.47953,6380000.0
2009-06-29 18:51:00,4.47858,4.48417,4.47466,4.48314,6380000.0
2009-06-29 18:52:00,4.48249,4.48249,4.47763,4.48227,4880000.0
2009-06-29 18:53:00,4.47734,4.48172,4.47579,4.47579,5260000.0
2009-06-29 18:54:00,4.48197,4.48197,4.46889,4.47642,7140000.0
2009-06-29 18:55:00,4.47963,4.482,4.47522,4.48098,7130000.0
2009-06-29 18:56:00,4.48175,4.48286,4.47647,4.4777,7140000.0
2009-06-29 18:57:00,4.48005,4.48005,4.4737,4.4737,6380000.0
2009-06-29 18:58:00,4.47542,4.48062,4.47137,4.47778,4880000.0
2009-06-29 18:59:00,4.48249,4.48402,4.47851,4.4817,7500000.0
2009-06-29 19:00:00,4.48287,4.48287,4.47696,4.48195,6010000.0
2009-06-29 19:01:00,4.48333,4.48401,4.47892,4.48059,4880000.0
2009-06-29 19:02:00,4.48053,4.48474,4.47937,4.48447,5630000.0
2009-06-29 19:03:00,4.48245,4.48371,4.47763,4.4836,5260000.0
2009-06-29 19:04:00,4.48286,4.48476,4.4783,4.47988,7130000.0
2009-06-29 19:05:00,4.47752,4.48507,4.47752,4.48507,5250000.0
2009-06-29 19:06:00,4.47965,4.48648,4.47882,4.48455,7520000.0
2009-06-29 19:07:00,4.48057,4.48504,4.47468,4.47973,7500000.0
2009-06-29 19:08:00,4.48429,4.48571,4.47383,4.48126,6750000.0
2009-06-29 19:09:00,4.48362,4.48683,4.47655,4.48574,7500000.0
2009-06-29 19:10:00,4.47902,4.4848,4.47318,4.48347,4880000.0
2009-06-29 19:11:00,4.47944,4.48632,4.47566,4.48317,5630000.0
2009-06-29 19:12:00,4.48504,4.48563,4.47564,4.47992,6000000.0
2009-06-29 19:13:00,4.48369,4.48502,4.48089,4.4837,5260000.0
2009-06-29 19:14:00,4.4749,4.48314,4.47053,4.47258,6380000.0
2009-06-29 19:15:00,4.48684,4.48755,4.47641,4.48683,9010000.0
2009-06-29 19:16:00,4.48411,4.48515,4.479,4.48366,8260000.0
2009-06-29 19:17:00,4.47883,4.48537,4.47883,4.48226,4890000.0
2009-06-29 19:18:00,4.47938,4.48594,4.47905,4.48585,5630000.0
2009-06-29 19:19:00,4.48417,4.48446,4.47961,4.48179,5630000.0
2009-06-29 19:20:00,4.47793,4.48353,4.47632,4.48166,6750000.0
2009-06-29 19:21:00,4.48059,4.48376,4.47367,4.47983,6380000.0
2009-06-29 19:22:00,4.48339,4.48427,4.47718,4.48115,7880000.0
2009-06-29 19:23:00,4.48334,4.48454,4.47701,4.47876,7500000.0
2009-06-29 19:24:00,4.48466,4.48466,4.4756,4.48165,7500000.0
2009-06-29 19:25:00,4.48005,4.48333,4.48003,4.48333,5630000.0
2009-06-29 19:26:00,4.48065,4.48277,4.47537,4.4769,6010000.0
2009-06-29 19:27:00,4.4804,4.48224,4.47103,4.48126,6390000.0
2009-06-29 19:28:00,4.48215,4.48647,4.47463,4.48333,7880000.0
2009-06-29 19:29:00,4.47724,4.48227,4.47662,4.4787,7500000.0
2009-06-29 19:30:00,4.48002,4.4825,4.47501,4.47555,5250000.0
2009-06-29 19:31:00,4.47895,4.48498,4.47462,4.47824,5630000.0
2009-06-29 19:32:00,4.48072,4.48279,4.47132,4.47132,7880000.0
2009-06-29 19:33:00,4.47722,4.48359,4.47722,4.48359,6380000.0
2009-06-29 19:34:00,4.47996,4.48472,4.4796,4.48138,7510000.0
2009-06-29 19:35:00,4.47394,4.48242,4.47232,4.48016,8250000.0
2009-06-29 19:36:00,4.47993,4.48456,4.47309,4.48044,6760000.0
2009-06-29 19:37:00,4.47845,4.48365,4.47701,4.47837,6000000.0
2009-06-29 19:38:00,4.47775,4.48031,4.47044,4.47202,6390000.0
2009-06-29 19:39:00,4.48436,4.48436,4.47812,4.47812,5250000.0
2009-06-29 19:40:00,4.48334,4.48492,4.47526,4.47526,12020000.0
2009-06-29 19:41:00,4.47998,4.48581,4.47544,4.48348,8630000.0
2009-06-29 19:42:00,4.48441,4.48705,4.4763,4.47648,12010000.0
2009-06-29 19:43:00,4.47814,4.48394,4.47253,4.48326,9010000.0
2009-06-29 19:44:00,4.4837,4.48564,4.47585,4.47887,11260000.0
2009-06-29 19:45:00,4.47485,4.48367,4.4721,4.48103,16150000.0
2009-06-29 19:46:00,4.48346,4.48555,4.47626,4.48461,12760000.0
2009-06-29 19:47:00,4.47881,4.48229,4.47056,4.47198,11640000.0
2009-06-29 19:48:00,4.48237,4.48362,4.4772,4.48362,7880000.0
2009-06-29 19:49:00,4.48273,4.48326,4.46816,4.48236,12750000.0
2009-06-29 19:50:00,4.48129,4.48129,4.4702,4.4702,9390000.0
2009-06-29 19:51:00,4.47915,4.48339,4.4729,4.4809,12760000.0
2009-06-29 19:52:00,4.47675,4.48459,4.47441,4.48348,9770000.0
2009-06-29 19:53:00,4.48388,4.48785,4.47658,4.48401,12760000.0
2009-06-29 19:54:00,4.48177,4.48406,4.4729,4.48289,9390000.0
2009-06-29 19:55:00,4.48466,4.48684,4.47525,4.47662,9390000.0
2009-06-29 19:56:00,4.48363,4.48553,4.47969,4.48139,11630000.0
2009-06-29 19:57:00,4.48178,4.4851,4.47902,4.484,9760000.0
2009-06-29 19:58:00,4.48133,4.48575,4.47564,4.48465,13140000.0
2009-06-29 19:59:00,4.48457,4.48617,4.47548,4.48575,10890000.0
2009-06-29 20:00:00,4.48579,4.48707,4.47563,4.47563,12010000.0
2009-06-29 20:01:00,4.48566,4.48566,4.47996,4.47996,6000000.0
2009-06-29 20:02:00,4.48608,4.48608,4.48046,4.48501,5250000.0
2009-06-29 20:03:00,4.48338,4.48565,4.48036,4.48493,5630000.0
2009-06-29 20:04:00,4.48571,4.48587,4.48025,4.48331,5250000.0
2009-06-29 20:05:00,4.4848,4.4866,4.47693,4.48167,5250000.0
2009-06-29 20:06:00,4.48121,4.48577,4.47959,4.48168,7510000.0
2009-06-29 20:07:00,4.48488,4.48488,4.47273,4.47273,6000000.0
2009-06-29 20:08:00,4.47005,4.48289,4.47005,4.478,6000000.0
2009-06-29 20:09:00,4.47724,4.48189,4.47269,4.47269,6390000.0
2009-06-29 20:10:00,4.47334,4.48073,4.47029,4.48049,5630000.0
2009-06-29 20:11:00,4.47678,4.48287,4.47192,4.4818,6000000.0
2009-06-29 20:12:00,4.47361,4.4823,4.47089,4.48124,8250000.0
2009-06-29 20:13:00,4.48212,4.48212,4.47017,4.47655,4880000.0
2009-06-29 20:14:00,4.48159,4.4832,4.47217,4.47217,6760000.0
2009-06-29 20:15:00,4.48302,4.48372,4.47557,4.48258,6380000.0
2009-06-29 20:16:00,4.48242,4.485,4.47147,4.48167,6750000.0
2009-06-29 20:17:00,4.48342,4.48342,4.47753,4.4825,4880000.0
2009-06-29 20:18:00,4.47782,4.48349,4.47222,4.47943,7130000.0
2009-06-29 20:19:00,4.47805,4.48643,4.47805,4.48414,5630000.0
2009-06-29 20:20:00,4.48217,4.48263,4.47679,4.48238,4880000.0
2009-06-29 20:21:00,4.48059,4.48282,4.47829,4.48282,4880000.0
2009-06-29 20:22:00,4.48208,4.48229,4.47289,4.47289,5630000.0
2009-06-29 20:23:00,4.48171,4.48215,4.47746,4.48125,5260000.0
2009-06-29 20:24:00,4.48023,4.48286,4.47632,4.47632,6000000.0
2009-06-29 20:25:00,4.47753,4.48408,4.47415,4.48308,5630000.0
2009-06-29 20:26:00,4.47814,4.48237,4.47667,4.48165,7130000.0
2009-06-29 20:27:00,4.48134,4.48136,4.47153,4.47153,5260000.0
2009-06-29 20:28:00,4.47851,4.4849,4.47825,4.47825,5250000.0
2009-06-29 20:29:00,4.48263,4.48313,4.47346,4.47346,5630000.0
2009-06-29 20:30:00,4.47497,4.48613,4.47497,4.47932,5630000.0
2009-06-29 20:31:00,4.47884,4.48339,4.47328,4.47328,7510000.0
2009-06-29 20:32:00,4.47547,4.48166,4.47132,4.48166,6000000.0
2009-06-29 20:33:00,4.48095,4.48171,4.47623,4.48063,6380000.0
2009-06-29 20:34:00,4.48316,4.48392,4.47258,4.47258,6010000.0
2009-06-29 20:35:00,4.47848,4.48506,4.4752,4.48279,7880000.0
2009-06-29 20:36:00,4.47755,4.48213,4.47755,4.48102,6760000.0
2009-06-29 20:37:00,4.47369,4.48293,4.47369,4.47659,5630000.0
2009-06-29 20:38:00,4.48042,4.48042,4.47616,4.47933,3380000.0
2009-06-29 20:39:00,4.47655,4.48157,4.47549,4.47662,7510000.0
2009-06-29 20:40:00,4.48239,4.48477,4.47245,4.47614,7510000.0
2009-06-29 20:41:00,4.47949,4.48286,4.4755,4.48247,6380000.0
2009-06-29 20:42:00,4.48266,4.48266,4.4773,4.48169,5630000.0
2009-06-29 20:43:00,4.47957,4.48487,4.47418,4.48304,4510000.0
2009-06-29 20:44:00,4.47751,4.47988,4.47005,4.47005,6760000.0
2009-06-29 20:45:00,4.47815,4.48292,4.47704,4.48101,5250000.0
2009-06-29 20:46:00,4.47763,4.48297,4.47598,4.47997,7880000.0
2009-06-29 20:47:00,4.48051,4.48262,4.47064,4.47768,7880000.0
2009-06-29 20:48:00,4.48189,4.48305,4.47748,4.47748,5250000.0
2009-06-29 20:49:00,4.47896,4.48272,4.47721,4.48215,4510000.0
2009-06-29 20:50:00,4.47481,4.4824,4.47481,4.4824,3380000.0
2009-06-29 20:51:00,4.47778,4.48349,4.47528,4.48188,6760000.0
2009-06-29 20:52:00,4.4794,4.48385,4.47241,4.48015,6770000.0
2009-06-29 20:53:00,4.48189,4.48296,4.47424,4.48262,7880000.0
2009-06-29 20:54:00,4.48106,4.48255,4.47636,4.48087,5630000.0
2009-06-29 20:55:00,4.48368,4.48701,4.47532,4.47532,7880000.0
2009-06-29 20:56:00,4.47929,4.48348,4.47273,4.481,6000000.0
2009-06-29 20:57:00,4.47431,4.48329,4.47202,4.48188,7140000.0
2009-06-29 20:58:00,4.48297,4.48321,4.47481,4.48321,4880000.0
2009-06-29 20:59:00,4.48045,4.48349,4.47421,4.48006,6760000.0
2009-06-29 21:00:00,4.48495,4.48495,4.47565,4.47987,6390000.0
2009-06-29 21:01:00,4.48403,4.48551,4.47316,4.48466,6380000.0
2009-06-29 21:02:00,4.48333,4.48333,4.47649,4.48211,5260000.0
2009-06-29 21:03:00,4.47572,4.48158,4.47109,4.47712,5250000.0
2009-06-29 21:04:00,4.48046,4.48287,4.47287,4.47799,16880000.0
2009-06-29 21:05:00,4.48195,4.48426,4.47431,4.4833,7130000.0
2009-06-29 21:06:00,4.47792,4.48376,4.47369,4.48228,5260000.0
2009-06-29 21:07:00,4.48267,4.48368,4.47588,4.48334,6750000.0
2009-06-29 21:08:00,4.47715,4.48471,4.47715,4.4826,6000000.0
2009-06-29 21:09:00,4.48398,4.48493,4.47492,4.48101,15770000.0
2009-06-29 21:10:00,4.48325,4.48518,4.47493,4.48437,6750000.0
2009-06-29 21:11:00,4.48494,4.48556,4.47576,4.47918,6380000.0
2009-06-29 21:12:00,4.47893,4.48419,4.47893,4.48098,4880000.0
2009-06-29 21:13:00,4.47613,4.48193,4.47188,4.48146,5630000.0
2009-06-29 21:14:00,4.48089,4.48233,4.47327,4.47794,5630000.0
2009-06-29 21:15:00,4.48364,4.48364,4.47352,4.47352,5630000.0
2009-06-29 21:16:00,4.47326,4.48257,4.47326,4.48242,5630000.0
2009-06-29 21:17:00,4.48326,4.4848,4.4779,4.48401,4880000.0
2009-06-29 21:18:00,4.47952,4.48565,4.47691,4.48565,6000000.0
2009-06-29 21:19:00,4.4802,4.48372,4.47824,4.48372,6000000.0
2009-06-29 21:20:00,4.48368,4.48419,4.47485,4.47485,6000000.0
2009-06-29 21:21:00,4.48301,4.48339,4.47929,4.48339,6010000.0
2009-06-29 21:22:00,4.48358,4.48527,4.47553,4.4789,7130000.0
2009-06-29 21:23:00,4.48086,4.48229,4.47245,4.48068,5250000.0
2009-06-29 21:24:00,4.48409,4.48409,4.47436,4.48405,3750000.0
2009-06-29 21:25:00,4.47339,4.48457,4.47339,4.48357,6000000.0
2009-06-29 21:26:00,4.4795,4.48611,4.47511,4.48399,6390000.0
2009-06-29 21:27:00,4.47812,4.48578,4.47563,4.48521,5630000.0
2009-06-29 21:28:00,4.47781,4.48347,4.47754,4.47754,4510000.0
2009-06-29 21:29:00,4.47838,4.48358,4.47199,4.4823,7880000.0
2009-06-29 21:30:00,4.48002,4.48409,4.48002,4.48386,4500000.0
2009-06-29 21:31:00,4.47363,4.48265,4.47363,4.48265,3380000.0
2009-06-29 21:32:00,4.47452,4.4841,4.47369,4.48351,4510000.0
2009-06-29 21:33:00,4.47632,4.48232,4.47352,4.47352,4510000.0
2009-06-29 21:34:00,4.4833,4.48351,4.47757,4.48298,4880000.0
2009-06-29 21:35:00,4.48339,4.48339,4.47306,4.48116,7510000.0
2009-06-29 21:36:00,4.48153,4.48173,4.47593,4.47593,5260000.0
2009-06-29 21:37:00,4.476,4.48616,4.476,4.48301,5260000.0
2009-06-29 21:38:00,4.4746,4.4824,4.47315,4.47397,6380000.0
2009-06-29 21:39:00,4.48215,4.48215,4.47664,4.47664,4880000.0
2009-06-29 21:40:00,4.48246,4.48246,4.47685,4.48234,3380000.0
2009-06-29 21:41:00,4.47989,4.48191,4.47436,4.47558,7880000.0
2009-06-29 21:42:00,4.4816,4.48209,4.47039,4.48036,5630000.0
2009-06-29 21:43:00,4.4765,4.48094,4.46944,4.4794,7880000.0
2009-06-29 21:44:00,4.48041,4.48186,4.47744,4.48056,4880000.0
2009-06-29 21:45:00,4.48204,4.48204,4.4713,4.47444,5630000.0
2009-06-29 21:46:00,4.48188,4.48195,4.4744,4.48195,4510000.0
2009-06-29 21:47:00,4.4815,4.48222,4.47338,4.47338,5630000.0
2009-06-29 21:48:00,4.47136,4.47904,4.47075,4.47075,4500000.0
2009-06-29 21:49:00,4.47493,4.48477,4.47493,4.47761,4890000.0
2009-06-29 21:50:00,4.4768,4.48065,4.47488,4.47662,6000000.0
2009-06-29 21:51:00,4.47721,4.48129,4.47084,4.47966,5260000.0
2009-06-29 21:52:00,4.4787,4.48445,4.47411,4.48168,4890000.0
2009-06-29 21:53:00,4.48028,4.48051,4.4719,4.47796,6000000.0
2009-06-29 21:54:00,4.47642,4.48118,4.47586,4.48014,3750000.0
2009-06-29 21:55:00,4.48086,4.48086,4.47404,4.48006,5260000.0
2009-06-29 21:56:00,4.47761,4.48161,4.47579,4.47579,4880000.0
2009-06-29 21:57:00,4.47943,4.48334,4.47311,4.47952,6000000.0
2009-06-29 21:58:00,4.47596,4.4794,4.47596,4.4794,1500000.0
2009-06-29 21:59:00,4.48198,4.48198,4.46972,4.47995,7880000.0
2009-06-29 22:00:00,4.48205,4.48205,4.47392,4.47965,5630000.0
2009-06-29 22:01:00,4.47564,4.48198,4.4722,4.47578,6390000.0
2009-06-29 22:02:00,4.47966,4.4832,4.47601,4.47601,5630000.0
2009-06-29 22:03:00,4.47709,4.48518,4.47709,4.4819,5250000.0
2009-06-29 22:04:00,4.47299,4.48204,4.47259,4.47838,6380000.0
2009-06-29 22:05:00,4.4792,4.48247,4.46962,4.47998,6000000.0
2009-06-29 22:06:00,4.47872,4.47872,4.47782,4.47782,1500000.0
2009-06-29 22:07:00,4.48108,4.48114,4.47538,4.47538,6390000.0
2009-06-29 22:08:00,4.48073,4.48073,4.48013,4.48013,1880000.0
2009-06-29 22:09:00,4.47801,4.48409,4.47661,4.47792,7880000.0
2009-06-29 22:10:00,4.48113,4.48113,4.47526,4.47778,6380000.0
2009-06-29 22:11:00,4.47542,4.4832,4.47542,4.48094,5260000.0
2009-06-29 22:12:00,4.48101,4.48152,4.47436,4.47464,6380000.0
2009-06-29 22:13:00,4.48154,4.48154,4.47493,4.48114,4130000.0
2009-06-29 22:14:00,4.48178,4.48295,4.47842,4.48295,5250000.0
2009-06-29 22:15:00,4.48151,4.48151,4.46773,4.47141,7880000.0
2009-06-29 22:16:00,4.47764,4.47882,4.46964,4.47619,6000000.0
2009-06-29 22:17:00,4.48136,4.48163,4.47044,4.47495,4890000.0
2009-06-29 22:18:00,4.48296,4.48298,4.47751,4.48203,3750000.0
2009-06-29 22:19:00,4.47573,4.4789,4.47573,4.47837,5250000.0
2009-06-29 22:20:00,4.48214,4.48214,4.47604,4.47703,5630000.0
2009-06-29 22:21:00,4.47736,4.48464,4.47736,4.48041,7130000.0
2009-06-29 22:22:00,4.47686,4.48135,4.47669,4.47961,5630000.0
2009-06-29 22:23:00,4.48194,4.48271,4.47267,4.47267,6750000.0
2009-06-29 22:24:00,4.48204,4.48286,4.47658,4.47732,4880000.0
2009-06-29 22:25:00,4.47713,4.48245,4.47613,4.4781,4880000.0
2009-06-29 22:26:00,4.48002,4.48147,4.4709,4.47951,7880000.0
2009-06-29 22:27:00,4.48194,4.48194,4.47211,4.47211,6010000.0
2009-06-29 22:28:00,4.47659,4.48181,4.47468,4.48078,6380000.0
2009-06-29 22:29:00,4.4799,4.48139,4.47557,4.48014,6760000.0
2009-06-29 22:30:00,4.48351,4.48351,4.47216,4.47216,6000000.0
2009-06-29 22:31:00,4.48348,4.48419,4.47471,4.48087,8250000.0
2009-06-29 22:32:00,4.4765,4.47949,4.47599,4.47886,7500000.0
2009-06-29 22:33:00,4.47721,4.4821,4.47157,4.48049,5630000.0
2009-06-29 22:34:00,4.47994,4.48053,4.47124,4.47675,4880000.0
2009-06-29 22:35:00,4.47767,4.48027,4.4724,4.47653,5250000.0
2009-06-29 22:36:00,4.47325,4.4828,4.47325,4.48144,5250000.0
2009-06-29 22:37:00,4.47939,4.482,4.47939,4.482,1130000.0
2009-06-29 22:38:00,4.48191,4.4826,4.47263,4.47693,6000000.0
2009-06-29 22:39:00,4.47885,4.48078,4.47374,4.47374,5260000.0
2009-06-29 22:40:00,4.48088,4.4834,4.47233,4.47703,16530000.0
2009-06-29 22:41:00,4.48146,4.4825,4.47455,4.4825,6760000.0
2009-06-29 22:42:00,4.478,4.48266,4.47701,4.481,7130000.0
2009-06-29 22:43:00,4.48172,4.48222,4.47377,4.48159,6750000.0
2009-06-29 22:44:00,4.47995,4.48202,4.46919,4.47791,16880000.0
2009-06-29 22:45:00,4.47493,4.48072,4.47108,4.47617,6760000.0
2009-06-29 22:46:00,4.47829,4.48119,4.47141,4.47681,6390000.0
2009-06-29 22:47:00,4.48246,4.48246,4.47212,4.48141,5250000.0
2009-06-29 22:48:00,4.4819,4.4819,4.46912,4.47511,8250000.0
2009-06-29 22:49:00,4.47784,4.48254,4.47684,4.47712,6000000.0
2009-06-29 22:50:00,4.47951,4.48249,4.47951,4.48249,3380000.0
2009-06-29 22:51:00,4.48194,4.48369,4.47401,4.48252,4500000.0
2009-06-29 22:52:00,4.47796,4.48323,4.47668,4.48075,5250000.0
2009-06-29 22:53:00,4.47841,4.48294,4.47711,4.47781,3010000.0
2009-06-29 22:54:00,4.47632,4.48294,4.4725,4.4765,6750000.0
2009-06-29 22:55:00,4.48238,4.48238,4.47261,4.48066,8250000.0
2009-06-29 22:56:00,4.47566,4.48108,4.47001,4.48108,4880000.0
2009-06-29 22:57:00,4.48214,4.48214,4.47897,4.47897,4880000.0
2009-06-29 22:58:00,4.4801,4.4801,4.46848,4.47702,5640000.0
2009-06-29 22:59:00,4.48015,4.48525,4.47055,4.47626,20630000.0
2009-06-29 23:00:00,4.47634,4.48241,4.47634,4.48241,5630000.0
2009-06-29 23:01:00,4.47987,4.48241,4.47617,4.48202,6380000.0
2009-06-29 23:02:00,4.47648,4.4841,4.47443,4.47443,4500000.0
2009-06-29 23:03:00,4.47734,4.48229,4.47258,4.48171,7510000.0
2009-06-29 23:04:00,4.48295,4.48295,4.47829,4.47829,3000000.0
2009-06-29 23:05:00,4.47735,4.4827,4.47587,4.47587,6390000.0
2009-06-29 23:06:00,4.47638,4.48207,4.47557,4.47673,4510000.0
2009-06-29 23:07:00,4.47283,4.4823,4.47283,4.4814,6000000.0
2009-06-29 23:08:00,4.47588,4.48297,4.4728,4.4817,5630000.0
2009-06-29 23:09:00,4.48423,4.48423,4.47335,4.47776,5630000.0
2009-06-29 23:10:00,4.48285,4.48443,4.47717,4.47824,4500000.0
2009-06-29 23:11:00,4.48126,4.4822,4.476,4.4822,5250000.0
2009-06-29 23:12:00,4.48277,4.48277,4.47346,4.48105,5260000.0
2009-06-29 23:13:00,4.47549,4.48151,4.47549,4.48151,1500000.0
2009-06-29 23:14:00,4.47392,4.48235,4.46893,4.48108,19160000.0
2009-06-29 23:15:00,4.48304,4.48304,4.48128,4.48128,3760000.0
2009-06-29 23:16:00,4.48074,4.48074,4.47657,4.47657,1500000.0
2009-06-29 23:17:00,4.48141,4.48165,4.47443,4.4762,5260000.0
2009-06-29 23:18:00,4.47391,4.47939,4.47097,4.47097,2630000.0
2009-06-29 23:19:00,4.4796,4.48051,4.47087,4.47087,5630000.0
2009-06-29 23:20:00,4.48168,4.48168,4.47589,4.47888,2250000.0
2009-06-29 23:21:00,4.48047,4.48047,4.47243,4.47912,6010000.0
2009-06-29 23:22:00,4.48044,4.48223,4.47248,4.48134,5630000.0
2009-06-29 23:23:00,4.47956,4.48151,4.47287,4.47829,6000000.0
2009-06-29 23:24:00,4.48152,4.48265,4.47556,4.47751,6000000.0
2009-06-29 23:25:00,4.47798,4.47798,4.47384,4.47437,6380000.0
2009-06-29 23:26:00,4.47813,4.48282,4.47813,4.48139,4880000.0
2009-06-29 23:27:00,4.47863,4.48041,4.47052,4.47617,16140000.0
2009-06-29 23:28:00,4.48304,4.48304,4.47768,4.47811,6750000.0
2009-06-29 23:29:00,4.47727,4.4813,4.47661,4.4813,3380000.0
2009-06-29 23:30:00,4.4806,4.48241,4.47634,4.48068,9750000.0
2009-06-29 23:31:00,4.4809,4.48659,4.47682,4.48169,6000000.0
2009-06-29 23:32:00,4.48687,4.48733,4.48245,4.48733,4510000.0
2009-06-29 23:33:00,4.48853,4.48853,4.48853,4.48853,750000.0
2009-06-29 23:35:00,4.48835,4.48914,4.47927,4.48839,7890000.0
2009-06-29 23:36:00,4.48882,4.48882,4.48178,4.48604,4880000.0
2009-06-29 23:37:00,4.48849,4.48849,4.48551,4.48551,5250000.0
2009-06-29 23:38:00,4.4887,4.4887,4.48626,4.48626,3000000.0
2009-06-29 23:39:00,4.48623,4.48795,4.47741,4.48783,9380000.0
2009-06-29 23:40:00,4.48403,4.48816,4.48403,4.48816,3000000.0
2009-06-29 23:41:00,4.48818,4.48931,4.47942,4.47942,4520000.0
2009-06-29 23:42:00,4.48978,4.49031,4.48474,4.48916,7510000.0
2009-06-29 23:43:00,4.48646,4.48646,4.47504,4.47504,4130000.0
2009-06-29 23:44:00,4.48365,4.4847,4.4739,4.4847,24400000.0
2009-06-29 23:45:00,4.47999,4.48428,4.47969,4.48428,2250000.0
2009-06-29 23:46:00,4.48321,4.48321,4.47207,4.48203,6010000.0
2009-06-29 23:48:00,4.47901,4.48495,4.47818,4.48309,9380000.0
2009-06-29 23:50:00,4.47853,4.48571,4.47563,4.47563,7140000.0
2009-06-29 23:51:00,4.48504,4.48504,4.48002,4.48189,4880000.0
2009-06-29 23:52:00,4.47612,4.47612,4.47612,4.47612,750000.0
2009-06-29 23:54:00,4.48557,4.48557,4.48072,4.48072,1500000.0
2009-06-29 23:55:00,4.48483,4.48858,4.47543,4.47543,6380000.0
2009-06-29 23:56:00,4.47956,4.48929,4.47702,4.47702,6020000.0
2009-06-29 23:57:00,4.48425,4.48463,4.47984,4.48421,4130000.0
2009-06-29 23:58:00,4.48211,4.48344,4.48211,4.4833,2630000.0
2009-06-29 23:59:00,4.48428,4.48561,4.47441,4.48265,22540000.0
2009-06-30 00:00:00,4.48228,4.48352,4.47591,4.48058,4880000.0
2009-06-30 00:01:00,4.48443,4.48479,4.47772,4.48212,7890000.0
2009-06-30 00:02:00,4.47915,4.47955,4.47915,4.47955,1500000.0
2009-06-30 00:03:00,4.48325,4.48546,4.47993,4.48021,7880000.0
2009-06-30 00:04:00,4.47419,4.48479,4.47419,4.48228,6000000.0
2009-06-30 00:05:00,4.48612,4.48809,4.47833,4.48274,6380000.0
2009-06-30 00:06:00,4.48397,4.48513,4.47962,4.47962,4130000.0
2009-06-30 00:07:00,4.48038,4.48361,4.47909,4.48361,7880000.0
2009-06-30 00:08:00,4.48424,4.48456,4.47533,4.47533,6770000.0
2009-06-30 00:09:00,4.48393,4.48487,4.48002,4.48002,2250000.0
2009-06-30 00:10:00,4.47949,4.48454,4.47809,4.48454,4140000.0
2009-06-30 00:11:00,4.48514,4.4867,4.4759,4.48429,6760000.0
2009-06-30 00:13:00,4.48053,4.48517,4.48053,4.48517,4880000.0
2009-06-30 00:15:00,4.48561,4.48561,4.47556,4.48158,7510000.0
2009-06-30 00:16:00,4.48568,4.48592,4.47901,4.47901,3750000.0
2009-06-30 00:17:00,4.48098,4.48698,4.48098,4.48504,4510000.0
2009-06-30 00:18:00,4.48506,4.48506,4.48033,4.48033,1500000.0
2009-06-30 00:19:00,4.48084,4.48535,4.47988,4.4842,5250000.0
2009-06-30 00:20:00,4.48395,4.48568,4.47591,4.48103,18010000.0
2009-06-30 00:21:00,4.48542,4.48542,4.48013,4.48466,3380000.0
2009-06-30 00:22:00,4.48258,4.48258,4.47697,4.47697,5250000.0
2009-06-30 00:23:00,4.48492,4.48492,4.4803,4.48139,2250000.0
2009-06-30 00:25:00,4.4805,4.48522,4.4805,4.48491,4880000.0
2009-06-30 00:27:00,4.48024,4.48357,4.47853,4.48294,7500000.0
2009-06-30 00:28:00,4.48362,4.4844,4.47929,4.48423,3390000.0
2009-06-30 00:30:00,4.48609,4.48609,4.48144,4.48446,4130000.0
2009-06-30 00:31:00,4.48382,4.48382,4.4726,4.48321,10890000.0
2009-06-30 00:32:00,4.48496,4.4856,4.48319,4.48339,3010000.0
2009-06-30 00:34:00,4.48469,4.48483,4.47985,4.4842,6020000.0
2009-06-30 00:36:00,4.48476,4.48521,4.47786,4.48521,4880000.0
2009-06-30 00:37:00,4.48548,4.48615,4.47577,4.4845,8250000.0
2009-06-30 00:38:00,4.48343,4.48521,4.47532,4.48097,20640000.0
2009-06-30 00:39:00,4.48391,4.48558,4.47607,4.48003,6000000.0
2009-06-30 00:40:00,4.48465,4.48542,4.47794,4.48418,6000000.0
2009-06-30 00:41:00,4.48327,4.48394,4.47479,4.47497,5260000.0
2009-06-30 00:42:00,4.47602,4.47602,4.47602,4.47602,750000.0
2009-06-30 00:43:00,4.47944,4.48449,4.47918,4.47944,6760000.0
2009-06-30 00:44:00,4.48312,4.48559,4.48031,4.48031,4880000.0
2009-06-30 00:45:00,4.4827,4.48449,4.47437,4.48449,4130000.0
2009-06-30 00:46:00,4.4784,4.48383,4.4784,4.48383,4510000.0
2009-06-30 00:47:00,4.47999,4.4854,4.47999,4.4854,1500000.0
2009-06-30 00:49:00,4.48572,4.48572,4.48197,4.48197,1500000.0
2009-06-30 00:50:00,4.47613,4.48793,4.47613,4.47944,6000000.0
2009-06-30 00:51:00,4.47548,4.4845,4.47548,4.48173,7140000.0
2009-06-30 00:52:00,4.48303,4.48525,4.47591,4.48335,9010000.0
2009-06-30 00:53:00,4.48164,4.4839,4.4793,4.4839,6010000.0
2009-06-30 00:54:00,4.47821,4.4832,4.47821,4.48286,4880000.0
2009-06-30 00:55:00,4.48426,4.48712,4.48087,4.48484,5630000.0
2009-06-30 00:56:00,4.48326,4.48638,4.47897,4.48077,4510000.0
2009-06-30 00:57:00,4.48405,4.48466,4.47948,4.48435,7140000.0
2009-06-30 00:58:00,4.48391,4.48435,4.47365,4.47984,6000000.0
2009-06-30 00:59:00,4.48326,4.48752,4.47563,4.48539,21410000.0
2009-06-30 01:00:00,4.48456,4.48602,4.48045,4.48602,6770000.0
2009-06-30 01:01:00,4.48382,4.48578,4.47348,4.48578,6010000.0
2009-06-30 01:02:00,4.48514,4.48514,4.47368,4.4844,7520000.0
2009-06-30 01:03:00,4.48142,4.48491,4.47949,4.48329,7880000.0
2009-06-30 01:04:00,4.48206,4.48633,4.47639,4.48527,4510000.0
2009-06-30 01:05:00,4.47773,4.48514,4.47773,4.48364,7510000.0
2009-06-30 01:06:00,4.48204,4.4852,4.4761,4.47915,12010000.0
2009-06-30 01:07:00,4.47947,4.48423,4.47821,4.48422,6010000.0
2009-06-30 01:08:00,4.47446,4.48465,4.47446,4.48176,4890000.0
2009-06-30 01:09:00,4.4776,4.48783,4.47728,4.48157,5630000.0
2009-06-30 01:10:00,4.47989,4.48446,4.47815,4.47815,7130000.0
2009-06-30 01:11:00,4.4807,4.48482,4.47935,4.48415,5260000.0
2009-06-30 01:12:00,4.48352,4.48507,4.47919,4.48127,6020000.0
2009-06-30 01:13:00,4.48441,4.48441,4.47516,4.47516,5250000.0
2009-06-30 01:14:00,4.48435,4.48527,4.47377,4.48446,12770000.0
2009-06-30 01:15:00,4.48395,4.48465,4.47917,4.48407,4130000.0
2009-06-30 01:16:00,4.48206,4.48321,4.47888,4.48297,4510000.0
2009-06-30 01:17:00,4.47949,4.48456,4.47949,4.48129,3380000.0
2009-06-30 01:18:00,4.48162,4.48534,4.47905,4.47905,5630000.0
2009-06-30 01:19:00,4.47411,4.48678,4.47411,4.48221,6000000.0
2009-06-30 01:20:00,4.48184,4.48449,4.48026,4.48367,4510000.0
2009-06-30 01:21:00,4.48003,4.4855,4.48003,4.48257,4880000.0
2009-06-30 01:22:00,4.47987,4.48428,4.47962,4.48428,5250000.0
2009-06-30 01:23:00,4.48426,4.48426,4.48177,4.48177,1130000.0
2009-06-30 01:24:00,4.48312,4.48465,4.47911,4.48069,7130000.0
2009-06-30 01:25:00,4.48455,4.48505,4.47547,4.47565,7130000.0
2009-06-30 01:26:00,4.4843,4.4843,4.47852,4.48315,6010000.0
2009-06-30 01:27:00,4.47459,4.48418,4.47459,4.4817,5630000.0
2009-06-30 01:28:00,4.48374,4.48523,4.47716,4.47716,7130000.0
2009-06-30 01:29:00,4.47868,4.4827,4.47834,4.4817,10510000.0
2009-06-30 01:30:00,4.47977,4.48476,4.47918,4.48476,4510000.0
2009-06-30 01:31:00,4.48046,4.48495,4.47623,4.48299,5250000.0
2009-06-30 01:32:00,4.47999,4.4855,4.47605,4.47605,5260000.0
2009-06-30 01:33:00,4.48129,4.48662,4.47685,4.47685,3760000.0
2009-06-30 01:34:00,4.48045,4.4887,4.47727,4.48202,6760000.0
2009-06-30 01:35:00,4.48359,4.48359,4.47842,4.47842,1890000.0
2009-06-30 01:36:00,4.48329,4.4856,4.47568,4.48281,6010000.0
2009-06-30 01:37:00,4.48123,4.4874,4.47401,4.48507,6760000.0
2009-06-30 01:38:00,4.48482,4.48678,4.48107,4.48604,5260000.0
2009-06-30 01:39:00,4.4848,4.48596,4.48462,4.4852,3750000.0
2009-06-30 01:40:00,4.48146,4.48524,4.47389,4.48106,7130000.0
2009-06-30 01:41:00,4.47951,4.485,4.47428,4.485,5630000.0
2009-06-30 01:42:00,4.48343,4.48451,4.47939,4.48393,4500000.0
2009-06-30 01:43:00,4.48208,4.48593,4.47957,4.48559,5260000.0
2009-06-30 01:44:00,4.47834,4.48654,4.47581,4.48213,20640000.0
2009-06-30 01:45:00,4.48445,4.48741,4.47764,4.48248,6750000.0
2009-06-30 01:46:00,4.47988,4.4842,4.47315,4.4842,7880000.0
2009-06-30 01:47:00,4.47913,4.48535,4.47913,4.48535,5250000.0
2009-06-30 01:48:00,4.48011,4.4851,4.47598,4.4851,6000000.0
2009-06-30 01:49:00,4.4846,4.4846,4.47719,4.48211,8260000.0
2009-06-30 01:50:00,4.48476,4.48602,4.47692,4.48509,5630000.0
2009-06-30 01:51:00,4.48576,4.48953,4.47802,4.47881,8640000.0
2009-06-30 01:52:00,4.48118,4.48555,4.47619,4.47619,2250000.0
2009-06-30 01:53:00,4.48448,4.48532,4.47892,4.48454,7880000.0
2009-06-30 01:54:00,4.48503,4.48528,4.47569,4.48314,6380000.0
2009-06-30 01:55:00,4.48681,4.48894,4.47605,4.48202,7140000.0
2009-06-30 01:56:00,4.48412,4.48726,4.47492,4.48129,15040000.0
2009-06-30 01:57:00,4.48369,4.48594,4.47995,4.48594,8260000.0
2009-06-30 01:58:00,4.48348,4.48398,4.47134,4.48376,8640000.0
2009-06-30 02:01:00,4.47849,4.48324,4.47816,4.48324,4140000.0
2009-06-30 02:02:00,4.48404,4.48779,4.47689,4.48155,17260000.0
2009-06-30 02:03:00,4.47905,4.48442,4.47796,4.48378,5630000.0
2009-06-30 02:04:00,4.48675,4.48884,4.47877,4.48394,7510000.0
2009-06-30 02:05:00,4.48141,4.4834,4.47704,4.48223,4890000.0
2009-06-30 02:06:00,4.4837,4.48492,4.47408,4.48263,7510000.0
2009-06-30 02:07:00,4.48288,4.48469,4.48018,4.48414,6000000.0
2009-06-30 02:08:00,4.48626,4.48626,4.48055,4.48055,8250000.0
2009-06-30 02:09:00,4.48182,4.48535,4.4803,4.4803,6010000.0
2009-06-30 02:10:00,4.48671,4.48812,4.47684,4.48277,7140000.0
2009-06-30 02:11:00,4.48617,4.48617,4.47276,4.48574,7510000.0
2009-06-30 02:12:00,4.48527,4.48544,4.48385,4.48544,5270000.0
2009-06-30 02:13:00,4.4726,4.48514,4.4726,4.47309,5630000.0
2009-06-30 02:14:00,4.48073,4.48575,4.48073,4.48323,4880000.0
2009-06-30 02:15:00,4.48542,4.48542,4.47388,4.47388,7130000.0
2009-06-30 02:16:00,4.48275,4.48609,4.47539,4.48591,4880000.0
2009-06-30 02:17:00,4.48563,4.48563,4.48031,4.48031,6760000.0
2009-06-30 02:18:00,4.47545,4.48548,4.47348,4.48479,6750000.0
2009-06-30 02:19:00,4.48463,4.48546,4.47481,4.48546,7880000.0
2009-06-30 02:20:00,4.4777,4.48772,4.47651,4.48121,6010000.0
2009-06-30 02:21:00,4.48556,4.48639,4.48366,4.48639,6000000.0
2009-06-30 02:22:00,4.48051,4.48481,4.47768,4.48345,6000000.0
2009-06-30 02:23:00,4.48557,4.48557,4.47795,4.47976,6770000.0
2009-06-30 02:24:00,4.48269,4.48442,4.47777,4.47777,7130000.0
2009-06-30 02:25:00,4.48071,4.48443,4.47277,4.48443,5640000.0
2009-06-30 02:26:00,4.47581,4.48537,4.47515,4.48512,5630000.0
2009-06-30 02:27:00,4.4779,4.48619,4.4779,4.4827,7880000.0
2009-06-30 02:28:00,4.4841,4.48619,4.47832,4.48619,6000000.0
2009-06-30 02:29:00,4.4863,4.4863,4.47886,4.48516,5260000.0
2009-06-30 02:30:00,4.48378,4.48434,4.4734,4.4734,11640000.0
2009-06-30 02:31:00,4.48484,4.48633,4.47304,4.48451,7880000.0
2009-06-30 02:32:00,4.48617,4.48617,4.47884,4.4811,10130000.0
2009-06-30 02:33:00,4.48165,4.48519,4.47436,4.47436,5260000.0
2009-06-30 02:34:00,4.48124,4.48846,4.48027,4.48268,7130000.0
2009-06-30 02:35:00,4.48354,4.48412,4.47834,4.48177,5250000.0
2009-06-30 02:36:00,4.48436,4.48456,4.47759,4.47902,5260000.0
2009-06-30 02:37:00,4.48396,4.48404,4.47163,4.48404,7510000.0
2009-06-30 02:38:00,4.48343,4.48626,4.47651,4.48156,6000000.0
2009-06-30 02:39:00,4.48581,4.48581,4.4737,4.4737,5630000.0
2009-06-30 02:40:00,4.48631,4.48655,4.48212,4.48314,6380000.0
2009-06-30 02:41:00,4.48063,4.48353,4.47992,4.48029,4880000.0
2009-06-30 02:42:00,4.47943,4.48538,4.47557,4.48353,7130000.0
2009-06-30 02:43:00,4.48421,4.48576,4.47769,4.48544,5260000.0
2009-06-30 02:44:00,4.48675,4.48751,4.47884,4.48339,8250000.0
2009-06-30 02:45:00,4.48583,4.48606,4.4767,4.4767,6010000.0
2009-06-30 02:46:00,4.4871,4.488,4.48002,4.48393,7130000.0
2009-06-30 02:47:00,4.48214,4.48488,4.48069,4.48425,4880000.0
2009-06-30 02:48:00,4.48515,4.48515,4.47909,4.47909,5640000.0
2009-06-30 02:49:00,4.48234,4.48654,4.48011,4.48097,7140000.0
2009-06-30 02:50:00,4.47819,4.48626,4.4757,4.48624,5260000.0
2009-06-30 02:51:00,4.48122,4.48627,4.47474,4.48627,5630000.0
2009-06-30 02:52:00,4.48667,4.48667,4.47927,4.48374,7880000.0
2009-06-30 02:53:00,4.48578,4.48679,4.4801,4.4801,6760000.0
2009-06-30 02:54:00,4.48311,4.4841,4.47506,4.47506,4510000.0
2009-06-30 02:55:00,4.48176,4.48598,4.47899,4.48585,4500000.0
2009-06-30 02:56:00,4.48597,4.48597,4.47464,4.48448,6000000.0
2009-06-30 02:57:00,4.48387,4.48387,4.4712,4.48274,4880000.0
2009-06-30 02:58:00,4.4807,4.48553,4.47622,4.48553,6010000.0
2009-06-30 02:59:00,4.48508,4.48508,4.47904,4.48467,6000000.0
2009-06-30 03:00:00,4.48627,4.48627,4.4759,4.4759,7140000.0
2009-06-30 03:01:00,4.48522,4.48588,4.47363,4.48588,6750000.0
2009-06-30 03:02:00,4.4834,4.48489,4.4788,4.4788,6000000.0
2009-06-30 03:03:00,4.48372,4.48817,4.48101,4.486,6750000.0
2009-06-30 03:04:00,4.48153,4.48445,4.47666,4.48117,7500000.0
2009-06-30 03:05:00,4.484,4.48667,4.48031,4.48667,6000000.0
2009-06-30 03:06:00,4.48474,4.48665,4.47823,4.47866,7510000.0
2009-06-30 03:07:00,4.48449,4.48878,4.48302,4.48704,7510000.0
2009-06-30 03:08:00,4.48566,4.48759,4.48415,4.48605,5250000.0
2009-06-30 03:09:00,4.4883,4.48867,4.47882,4.48164,6760000.0
2009-06-30 03:10:00,4.48902,4.48902,4.48398,4.48773,8250000.0
2009-06-30 03:11:00,4.48186,4.48863,4.47813,4.48742,5630000.0
2009-06-30 03:12:00,4.48331,4.48734,4.4811,4.48669,5630000.0
2009-06-30 03:13:00,4.48749,4.48824,4.47847,4.48799,7880000.0
2009-06-30 03:14:00,4.48234,4.48876,4.47817,4.48393,10880000.0
2009-06-30 03:15:00,4.4878,4.4878,4.47538,4.48167,7880000.0
2009-06-30 03:16:00,4.48423,4.48894,4.47946,4.47946,11260000.0
2009-06-30 03:17:00,4.48844,4.48844,4.48278,4.48842,6380000.0
2009-06-30 03:18:00,4.48319,4.48773,4.47823,4.47823,7130000.0
2009-06-30 03:19:00,4.47625,4.48806,4.47404,4.48543,8630000.0
2009-06-30 03:20:00,4.48787,4.49165,4.4782,4.49165,9000000.0
2009-06-30 03:21:00,4.49021,4.49205,4.47828,4.48197,7890000.0
2009-06-30 03:22:00,4.48037,4.48937,4.47904,4.48737,6000000.0
2009-06-30 03:23:00,4.48475,4.48788,4.47285,4.48788,9000000.0
2009-06-30 03:24:00,4.48708,4.48786,4.47778,4.48765,6760000.0
2009-06-30 03:25:00,4.48139,4.48668,4.47526,4.48313,8630000.0
2009-06-30 03:26:00,4.48166,4.49231,4.48074,4.49231,6380000.0
2009-06-30 03:27:00,4.49152,4.49452,4.47845,4.47845,6390000.0
2009-06-30 03:28:00,4.48684,4.48742,4.4831,4.48619,6380000.0
2009-06-30 03:29:00,4.48754,4.48819,4.48097,4.48097,5250000.0
2009-06-30 03:30:00,4.48843,4.48843,4.4816,4.48354,8260000.0
2009-06-30 03:31:00,4.488,4.488,4.48296,4.48375,7130000.0
2009-06-30 03:32:00,4.48415,4.49001,4.48125,4.4847,7880000.0
2009-06-30 03:33:00,4.48389,4.49224,4.48048,4.48861,8250000.0
2009-06-30 03:34:00,4.48819,4.49201,4.48164,4.48553,5630000.0
2009-06-30 03:35:00,4.48584,4.49055,4.48342,4.48526,6380000.0
2009-06-30 03:36:00,4.48557,4.48852,4.47775,4.48727,10500000.0
2009-06-30 03:37:00,4.48979,4.48979,4.48403,4.48613,9000000.0
2009-06-30 03:38:00,4.48318,4.49271,4.48061,4.48061,6010000.0
2009-06-30 03:39:00,4.48881,4.48881,4.48177,4.4835,5260000.0
2009-06-30 03:40:00,4.48342,4.49006,4.48223,4.49006,4880000.0
2009-06-30 03:41:00,4.48748,4.49323,4.48091,4.48958,14260000.0
2009-06-30 03:42:00,4.49057,4.49303,4.47976,4.48443,16890000.0
2009-06-30 03:43:00,4.4842,4.49223,4.48007,4.486,14250000.0
2009-06-30 03:44:00,4.48531,4.48791,4.47848,4.48791,6380000.0
2009-06-30 03:45:00,4.48854,4.48906,4.48001,4.48879,9750000.0
2009-06-30 03:46:00,4.48092,4.49209,4.4787,4.48716,10510000.0
2009-06-30 03:47:00,4.48278,4.48772,4.47964,4.47993,4890000.0
2009-06-30 03:48:00,4.48536,4.48959,4.47835,4.48437,11260000.0
2009-06-30 03:49:00,4.48328,4.49025,4.47917,4.48373,9390000.0
2009-06-30 03:50:00,4.48909,4.48909,4.47819,4.48783,6760000.0
2009-06-30 03:51:00,4.48526,4.4938,4.48064,4.4938,13890000.0
2009-06-30 03:52:00,4.4891,4.49141,4.48191,4.48639,11260000.0
2009-06-30 03:53:00,4.4909,4.4909,4.4848,4.48829,7890000.0
2009-06-30 03:54:00,4.48162,4.48897,4.47807,4.48726,10510000.0
2009-06-30 03:55:00,4.48871,4.49039,4.48083,4.48944,5630000.0
2009-06-30 03:56:00,4.48154,4.48967,4.48077,4.48415,5640000.0
2009-06-30 03:57:00,4.48614,4.489,4.47731,4.48497,6750000.0
2009-06-30 03:58:00,4.4843,4.49097,4.48014,4.48767,6750000.0
2009-06-30 03:59:00,4.48994,4.48994,4.48323,4.48851,5250000.0
2009-06-30 04:00:00,4.47877,4.48864,4.47633,4.48864,5250000.0
2009-06-30 04:01:00,4.48378,4.49262,4.48378,4.48747,4510000.0
2009-06-30 04:02:00,4.48456,4.48772,4.48375,4.48772,5250000.0
2009-06-30 04:03:00,4.48266,4.4887,4.48098,4.48867,7880000.0
2009-06-30 04:04:00,4.48757,4.48966,4.47837,4.48963,4880000.0
2009-06-30 04:05:00,4.48615,4.48949,4.486,4.48762,5260000.0
2009-06-30 04:06:00,4.48533,4.48819,4.48352,4.4873,3760000.0
2009-06-30 04:07:00,4.48705,4.48705,4.48221,4.48683,5250000.0
2009-06-30 04:08:00,4.48948,4.49134,4.47886,4.49012,6750000.0
2009-06-30 04:09:00,4.48338,4.49024,4.48108,4.48584,6380000.0
2009-06-30 04:10:00,4.48888,4.49228,4.48413,4.49204,6000000.0
2009-06-30 04:11:00,4.49088,4.49088,4.48344,4.48344,6380000.0
2009-06-30 04:12:00,4.48784,4.48784,4.48252,4.48447,4880000.0
2009-06-30 04:13:00,4.48334,4.48752,4.48164,4.48322,4510000.0
2009-06-30 04:14:00,4.48943,4.48943,4.48065,4.48738,6760000.0
2009-06-30 04:15:00,4.48825,4.48825,4.47754,4.48568,10140000.0
2009-06-30 04:16:00,4.47926,4.48878,4.47852,4.48809,7130000.0
2009-06-30 04:17:00,4.48782,4.49212,4.47689,4.48711,6380000.0
2009-06-30 04:18:00,4.4862,4.49142,4.48365,4.48676,7880000.0
2009-06-30 04:19:00,4.48825,4.48839,4.48202,4.48839,6380000.0
2009-06-30 04:20:00,4.48614,4.48769,4.48063,4.48763,10130000.0
2009-06-30 04:21:00,4.48364,4.48888,4.47872,4.47872,7880000.0
2009-06-30 04:22:00,4.48358,4.48842,4.48094,4.48737,6750000.0
2009-06-30 04:23:00,4.48868,4.48992,4.47706,4.47706,4880000.0
2009-06-30 04:24:00,4.48838,4.4891,4.47806,4.48007,9390000.0
2009-06-30 04:25:00,4.48971,4.48997,4.48454,4.48841,4880000.0
2009-06-30 04:26:00,4.47657,4.48993,4.47657,4.486,11260000.0
2009-06-30 04:27:00,4.48296,4.49146,4.48211,4.49146,4500000.0
2009-06-30 04:28:00,4.49403,4.49699,4.48181,4.48181,12010000.0
2009-06-30 04:29:00,4.48821,4.50144,4.48821,4.49068,7500000.0
2009-06-30 04:30:00,4.48934,4.49944,4.48934,4.49513,2630000.0
2009-06-30 04:31:00,4.50277,4.50619,4.49524,4.50419,6380000.0
2009-06-30 04:32:00,4.49369,4.49868,4.49048,4.49048,5640000.0
2009-06-30 04:33:00,4.48869,4.49326,4.48627,4.49326,3760000.0
2009-06-30 04:34:00,4.4932,4.4932,4.47863,4.48648,6000000.0
2009-06-30 04:35:00,4.48771,4.49026,4.48109,4.48426,9010000.0
2009-06-30 04:36:00,4.49205,4.49803,4.49205,4.49803,5250000.0
2009-06-30 04:37:00,4.49753,4.49753,4.48626,4.48928,6380000.0
2009-06-30 04:38:00,4.48439,4.488,4.48269,4.48598,5250000.0
2009-06-30 04:39:00,4.48582,4.48769,4.48239,4.48769,5250000.0
2009-06-30 04:40:00,4.47947,4.48821,4.47947,4.48798,7130000.0
2009-06-30 04:41:00,4.49132,4.49132,4.48181,4.48818,5250000.0
2009-06-30 04:42:00,4.48532,4.4888,4.48445,4.48586,5250000.0
2009-06-30 04:43:00,4.48913,4.48917,4.48186,4.48186,7130000.0
2009-06-30 04:44:00,4.48836,4.49084,4.4806,4.4806,6390000.0
2009-06-30 04:45:00,4.48016,4.4888,4.48016,4.4845,7890000.0
2009-06-30 04:46:00,4.48376,4.4884,4.47852,4.47882,8640000.0
2009-06-30 04:47:00,4.48808,4.48808,4.47713,4.48424,7510000.0
2009-06-30 04:48:00,4.48379,4.48773,4.47753,4.48242,7510000.0
2009-06-30 04:49:00,4.48607,4.48808,4.47799,4.48808,3380000.0
2009-06-30 04:50:00,4.48391,4.48863,4.48391,4.48689,7510000.0
2009-06-30 04:51:00,4.48604,4.48682,4.47641,4.47787,7880000.0
2009-06-30 04:52:00,4.4873,4.48958,4.47904,4.48918,5640000.0
2009-06-30 04:53:00,4.48854,4.48887,4.47954,4.47954,7880000.0
2009-06-30 04:54:00,4.4877,4.48986,4.47952,4.48986,5250000.0
2009-06-30 04:55:00,4.48541,4.49179,4.4802,4.4889,5630000.0
2009-06-30 04:56:00,4.48613,4.48785,4.48098,4.48678,6000000.0
2009-06-30 04:57:00,4.48822,4.49068,4.47995,4.47995,7510000.0
2009-06-30 04:58:00,4.48142,4.48879,4.48142,4.48301,3750000.0
2009-06-30 04:59:00,4.48692,4.48941,4.47765,4.47765,7510000.0
2009-06-30 05:00:00,4.48234,4.48952,4.47747,4.48404,9380000.0
2009-06-30 05:01:00,4.47718,4.48918,4.47718,4.48918,8250000.0
2009-06-30 05:02:00,4.48814,4.48967,4.47915,4.47915,9000000.0
2009-06-30 05:03:00,4.48827,4.48832,4.47864,4.47887,4880000.0
2009-06-30 05:04:00,4.48791,4.49042,4.4796,4.4796,9010000.0
2009-06-30 05:05:00,4.48492,4.48979,4.47976,4.48556,6010000.0
2009-06-30 05:06:00,4.48866,4.49049,4.4862,4.48982,6380000.0
2009-06-30 05:07:00,4.48621,4.48801,4.47844,4.47844,9390000.0
2009-06-30 05:08:00,4.48379,4.48894,4.47972,4.48736,4510000.0
2009-06-30 05:09:00,4.48811,4.48825,4.47729,4.48117,9380000.0
2009-06-30 05:10:00,4.48849,4.49207,4.48547,4.48547,4880000.0
2009-06-30 05:11:00,4.48931,4.49061,4.47727,4.47727,10130000.0
2009-06-30 05:12:00,4.47977,4.49058,4.47977,4.49058,8260000.0
2009-06-30 05:13:00,4.49411,4.49411,4.47887,4.48831,7510000.0
2009-06-30 05:14:00,4.48501,4.48597,4.47794,4.48562,5630000.0
2009-06-30 05:15:00,4.48623,4.4877,4.47446,4.47804,9750000.0
2009-06-30 05:16:00,4.48217,4.48814,4.47725,4.48119,7130000.0
2009-06-30 05:17:00,4.48794,4.48814,4.48424,4.48562,7130000.0
2009-06-30 05:18:00,4.48638,4.48845,4.48341,4.48736,5630000.0
2009-06-30 05:19:00,4.48573,4.48573,4.47795,4.48304,7510000.0
2009-06-30 05:20:00,4.47953,4.48196,4.47253,4.47714,6380000.0
2009-06-30 05:21:00,4.47991,4.48116,4.47513,4.48089,5630000.0
2009-06-30 05:22:00,4.48468,4.48512,4.4788,4.48286,4880000.0
2009-06-30 05:23:00,4.47859,4.48269,4.47081,4.48047,7510000.0
2009-06-30 05:24:00,4.47845,4.48361,4.47095,4.48361,5630000.0
2009-06-30 05:25:00,4.4801,4.48215,4.47199,4.47992,7510000.0
2009-06-30 05:26:00,4.47753,4.48551,4.47753,4.48279,5250000.0
2009-06-30 05:27:00,4.47733,4.47929,4.47122,4.47712,7880000.0
2009-06-30 05:28:00,4.48026,4.48513,4.48011,4.48488,5630000.0
2009-06-30 05:29:00,4.48787,4.48787,4.47477,4.48337,7500000.0
2009-06-30 05:30:00,4.4777,4.48133,4.47145,4.48133,7880000.0
2009-06-30 05:31:00,4.47525,4.48288,4.47525,4.47777,7880000.0
2009-06-30 05:32:00,4.47831,4.48175,4.47781,4.47879,7130000.0
2009-06-30 05:33:00,4.48123,4.48291,4.47587,4.4824,6760000.0
2009-06-30 05:34:00,4.48191,4.48191,4.47283,4.47283,6010000.0
2009-06-30 05:35:00,4.47266,4.48223,4.47266,4.48178,6380000.0
2009-06-30 05:36:00,4.48339,4.48414,4.47354,4.48065,11250000.0
2009-06-30 05:37:00,4.47566,4.486,4.47566,4.48429,8640000.0
2009-06-30 05:38:00,4.47835,4.48408,4.47333,4.48163,8250000.0
2009-06-30 05:39:00,4.47503,4.48477,4.47262,4.47862,8640000.0
2009-06-30 05:40:00,4.48363,4.48363,4.47425,4.48105,6000000.0
2009-06-30 05:41:00,4.48034,4.48473,4.47261,4.47956,6760000.0
2009-06-30 05:42:00,4.48506,4.49034,4.47634,4.48614,5630000.0
2009-06-30 05:43:00,4.48962,4.49605,4.47511,4.48871,7140000.0
2009-06-30 05:44:00,4.47801,4.48531,4.47515,4.47515,5250000.0
2009-06-30 05:45:00,4.48462,4.48462,4.47512,4.47883,5630000.0
2009-06-30 05:46:00,4.4833,4.4833,4.47112,4.48281,4130000.0
2009-06-30 05:47:00,4.48518,4.48961,4.47904,4.48085,6010000.0
2009-06-30 05:48:00,4.4811,4.4839,4.48006,4.48073,5250000.0
2009-06-30 05:49:00,4.48233,4.48319,4.4758,4.48065,6380000.0
2009-06-30 05:50:00,4.48096,4.48541,4.47797,4.482,9750000.0
2009-06-30 05:51:00,4.48149,4.48729,4.47798,4.48513,9000000.0
2009-06-30 05:52:00,4.48599,4.48753,4.48144,4.48144,7130000.0
2009-06-30 05:53:00,4.48438,4.48688,4.47802,4.48422,6000000.0
2009-06-30 05:54:00,4.48626,4.4887,4.47836,4.48533,6760000.0
2009-06-30 05:55:00,4.4863,4.48695,4.48328,4.48695,7890000.0
2009-06-30 05:56:00,4.48618,4.48661,4.47277,4.48573,5250000.0
2009-06-30 05:57:00,4.48485,4.48665,4.48004,4.48511,6380000.0
2009-06-30 05:58:00,4.48377,4.48385,4.47814,4.4806,5640000.0
2009-06-30 05:59:00,4.48493,4.48768,4.48161,4.48768,9000000.0
2009-06-30 06:00:00,4.48632,4.48736,4.47729,4.48736,12010000.0
2009-06-30 06:01:00,4.48728,4.49319,4.48215,4.48215,6380000.0
2009-06-30 06:02:00,4.48648,4.48648,4.47927,4.48469,7880000.0
2009-06-30 06:03:00,4.48509,4.4858,4.47588,4.48422,6010000.0
2009-06-30 06:04:00,4.48362,4.48719,4.48105,4.48571,11630000.0
2009-06-30 06:05:00,4.47665,4.48412,4.47665,4.4822,6760000.0
2009-06-30 06:06:00,4.48063,4.48724,4.47975,4.48391,6750000.0
2009-06-30 06:07:00,4.48349,4.48564,4.48043,4.48564,7130000.0
2009-06-30 06:08:00,4.48847,4.4903,4.48179,4.48179,7510000.0
2009-06-30 06:09:00,4.48557,4.48714,4.48092,4.48577,5630000.0
2009-06-30 06:10:00,4.48724,4.49239,4.48317,4.48317,6010000.0
2009-06-30 06:11:00,4.47739,4.48504,4.47687,4.48288,5630000.0
2009-06-30 06:12:00,4.48088,4.49053,4.48088,4.48266,6010000.0
2009-06-30 06:13:00,4.48702,4.49432,4.48069,4.48841,10880000.0
2009-06-30 06:14:00,4.48739,4.48739,4.48096,4.48445,7500000.0
2009-06-30 06:15:00,4.48125,4.48782,4.47937,4.48101,6020000.0
2009-06-30 06:16:00,4.48477,4.48955,4.47889,4.48955,6750000.0
2009-06-30 06:17:00,4.4778,4.48855,4.4778,4.48855,6750000.0
2009-06-30 06:18:00,4.48832,4.48908,4.48207,4.48597,5250000.0
2009-06-30 06:19:00,4.48715,4.48874,4.48014,4.48057,5250000.0
2009-06-30 06:20:00,4.48204,4.48991,4.47828,4.48321,7510000.0
2009-06-30 06:21:00,4.48598,4.48674,4.48059,4.48376,5640000.0
2009-06-30 06:22:00,4.48295,4.49267,4.47993,4.48554,7880000.0
2009-06-30 06:23:00,4.48039,4.48604,4.48021,4.4852,8630000.0
2009-06-30 06:24:00,4.48709,4.48802,4.48215,4.48504,6380000.0
2009-06-30 06:25:00,4.48273,4.48576,4.47923,4.4841,4880000.0
2009-06-30 06:26:00,4.48459,4.48615,4.47557,4.48437,7130000.0
2009-06-30 06:27:00,4.48407,4.48558,4.47571,4.47571,4880000.0
2009-06-30 06:28:00,4.48541,4.48702,4.47694,4.47977,9380000.0
2009-06-30 06:29:00,4.4805,4.48688,4.47746,4.4847,9760000.0
2009-06-30 06:30:00,4.48458,4.48638,4.48014,4.48197,8250000.0
2009-06-30 06:31:00,4.48031,4.49163,4.48031,4.4838,7510000.0
2009-06-30 06:32:00,4.47658,4.4874,4.47658,4.48611,5630000.0
2009-06-30 06:33:00,4.48596,4.48638,4.48103,4.48261,6010000.0
2009-06-30 06:34:00,4.48555,4.48854,4.47788,4.47788,5260000.0
2009-06-30 06:35:00,4.48038,4.4852,4.47523,4.48321,7880000.0
2009-06-30 06:36:00,4.4816,4.48676,4.47946,4.48676,5630000.0
2009-06-30 06:37:00,4.48587,4.48651,4.48179,4.48432,7510000.0
2009-06-30 06:38:00,4.48664,4.48829,4.47636,4.48823,7500000.0
2009-06-30 06:39:00,4.48864,4.48864,4.48466,4.48543,4500000.0
2009-06-30 06:40:00,4.48565,4.49028,4.48284,4.48284,5630000.0
2009-06-30 06:41:00,4.48475,4.48513,4.47514,4.47514,9390000.0
2009-06-30 06:42:00,4.4847,4.48551,4.47573,4.47573,6380000.0
2009-06-30 06:43:00,4.48403,4.4866,4.47678,4.48437,6380000.0
2009-06-30 06:44:00,4.48571,4.48711,4.48145,4.48145,5630000.0
2009-06-30 06:45:00,4.48547,4.48629,4.48239,4.48581,4880000.0
2009-06-30 06:46:00,4.48567,4.48789,4.48507,4.48651,5250000.0
2009-06-30 06:47:00,4.48711,4.4896,4.47959,4.48741,7890000.0
2009-06-30 06:48:00,4.48708,4.48772,4.48007,4.48154,4880000.0
2009-06-30 06:49:00,4.48135,4.48452,4.4795,4.47988,4880000.0
2009-06-30 06:50:00,4.48444,4.48447,4.47987,4.48021,6760000.0
2009-06-30 06:51:00,4.4821,4.48538,4.4821,4.4842,7900000.0
2009-06-30 06:52:00,4.48254,4.48632,4.4756,4.48509,6000000.0
2009-06-30 06:53:00,4.48568,4.48627,4.47975,4.486,6010000.0
2009-06-30 06:54:00,4.48161,4.4893,4.48161,4.48649,9380000.0
2009-06-30 06:55:00,4.47603,4.48504,4.47402,4.48504,8630000.0
2009-06-30 06:56:00,4.48197,4.4859,4.47596,4.48121,7130000.0
2009-06-30 06:57:00,4.48624,4.48877,4.48061,4.48593,6010000.0
2009-06-30 06:58:00,4.48426,4.48595,4.47792,4.48595,7130000.0
2009-06-30 06:59:00,4.48576,4.48754,4.48074,4.48074,8250000.0
2009-06-30 07:00:00,4.48244,4.48749,4.48244,4.48247,6750000.0
2009-06-30 07:01:00,4.48601,4.48601,4.47993,4.48195,6380000.0
2009-06-30 07:02:00,4.48506,4.48759,4.48139,4.48759,6380000.0
2009-06-30 07:03:00,4.48734,4.49013,4.4785,4.48603,12380000.0
2009-06-30 07:04:00,4.48479,4.48846,4.48135,4.4837,4880000.0
2009-06-30 07:05:00,4.48691,4.48762,4.47744,4.48127,9380000.0
2009-06-30 07:06:00,4.47687,4.49004,4.47687,4.48651,7500000.0
2009-06-30 07:07:00,4.48018,4.48617,4.48018,4.48093,10140000.0
2009-06-30 07:08:00,4.4867,4.49078,4.48043,4.48734,6750000.0
2009-06-30 07:09:00,4.48019,4.48593,4.47573,4.48587,7890000.0
2009-06-30 07:10:00,4.4852,4.48898,4.47717,4.48408,9380000.0
2009-06-30 07:11:00,4.48654,4.48806,4.48151,4.48163,7880000.0
2009-06-30 07:12:00,4.4763,4.48502,4.4763,4.48502,5640000.0
2009-06-30 07:13:00,4.48188,4.48804,4.48188,4.48569,8630000.0
2009-06-30 07:14:00,4.48607,4.48621,4.47974,4.48522,6380000.0
2009-06-30 07:15:00,4.48369,4.48622,4.48126,4.48618,7130000.0
2009-06-30 07:16:00,4.48517,4.48517,4.47989,4.4812,7500000.0
2009-06-30 07:17:00,4.48111,4.48871,4.47826,4.48677,8260000.0
2009-06-30 07:18:00,4.48333,4.48526,4.47735,4.48526,9750000.0
2009-06-30 07:19:00,4.48659,4.48699,4.48055,4.48605,6010000.0
2009-06-30 07:20:00,4.48885,4.48963,4.47987,4.48058,5260000.0
2009-06-30 07:21:00,4.48208,4.48614,4.47611,4.48467,8650000.0
2009-06-30 07:22:00,4.48524,4.48749,4.48238,4.48699,4890000.0
2009-06-30 07:23:00,4.48449,4.48761,4.47688,4.48593,10130000.0
2009-06-30 07:24:00,4.47916,4.4886,4.47916,4.48623,6380000.0
2009-06-30 07:25:00,4.48749,4.48749,4.47962,4.48622,6750000.0
2009-06-30 07:26:00,4.48686,4.48686,4.47657,4.4848,8630000.0
2009-06-30 07:27:00,4.48011,4.48666,4.47725,4.4842,7130000.0
2009-06-30 07:28:00,4.48346,4.49091,4.47984,4.48669,6010000.0
2009-06-30 07:29:00,4.4857,4.48605,4.47868,4.48146,6380000.0
2009-06-30 07:30:00,4.48105,4.48732,4.48105,4.48643,11640000.0
2009-06-30 07:31:00,4.48524,4.48557,4.47489,4.48416,9390000.0
2009-06-30 07:32:00,4.48557,4.48557,4.47955,4.48491,7880000.0
2009-06-30 07:33:00,4.48068,4.48646,4.47522,4.48543,7130000.0
2009-06-30 07:34:00,4.48106,4.4893,4.47687,4.4893,7880000.0
2009-06-30 07:35:00,4.49008,4.4928,4.48229,4.48695,7130000.0
2009-06-30 07:36:00,4.48012,4.48561,4.4764,4.47945,7130000.0
2009-06-30 07:37:00,4.47641,4.48629,4.47641,4.48449,4520000.0
2009-06-30 07:38:00,4.48571,4.48871,4.48244,4.48544,7890000.0
2009-06-30 07:39:00,4.48591,4.49026,4.48235,4.48711,10880000.0
2009-06-30 07:40:00,4.48609,4.48831,4.48128,4.48191,7130000.0
2009-06-30 07:41:00,4.47554,4.4852,4.47554,4.48127,6000000.0
2009-06-30 07:42:00,4.47882,4.48583,4.47882,4.48564,7500000.0
2009-06-30 07:43:00,4.48496,4.4852,4.4771,4.4807,6760000.0
2009-06-30 07:44:00,4.48078,4.48897,4.47759,4.47759,7890000.0
2009-06-30 07:45:00,4.48536,4.48598,4.47179,4.48107,6000000.0
2009-06-30 07:46:00,4.48223,4.48604,4.47287,4.48522,5650000.0
2009-06-30 07:47:00,4.48174,4.48359,4.47959,4.47981,4880000.0
2009-06-30 07:48:00,4.48111,4.48667,4.47684,4.48473,7890000.0
2009-06-30 07:49:00,4.48114,4.48677,4.47947,4.48232,6760000.0
2009-06-30 07:50:00,4.48809,4.48809,4.47697,4.48166,6750000.0
2009-06-30 07:51:00,4.48474,4.48624,4.47673,4.48266,5630000.0
2009-06-30 07:52:00,4.48534,4.48534,4.47551,4.48156,7880000.0
2009-06-30 07:53:00,4.47963,4.4851,4.47466,4.48386,8630000.0
2009-06-30 07:54:00,4.48496,4.48792,4.4763,4.48194,9760000.0
2009-06-30 07:55:00,4.48493,4.48576,4.474,4.48482,8260000.0
2009-06-30 07:56:00,4.47597,4.48548,4.47597,4.48437,7880000.0
2009-06-30 07:57:00,4.48316,4.48759,4.4792,4.47933,7500000.0
2009-06-30 07:58:00,4.48321,4.48362,4.47745,4.48069,4880000.0
2009-06-30 07:59:00,4.48528,4.48555,4.47395,4.48059,6010000.0
2009-06-30 08:00:00,4.48289,4.48508,4.47801,4.4843,9380000.0
2009-06-30 08:01:00,4.48227,4.48408,4.47715,4.47715,8260000.0
2009-06-30 08:02:00,4.47709,4.48088,4.47038,4.47301,5250000.0
2009-06-30 08:03:00,4.47638,4.48243,4.47124,4.47667,8640000.0
2009-06-30 08:04:00,4.47977,4.48001,4.47645,4.47926,5630000.0
2009-06-30 08:05:00,4.47748,4.48322,4.47251,4.48322,7130000.0
2009-06-30 08:06:00,4.48142,4.48576,4.47494,4.48303,6760000.0
2009-06-30 08:07:00,4.4813,4.48276,4.47489,4.481,5250000.0
2009-06-30 08:08:00,4.47975,4.48022,4.46368,4.46627,6750000.0
2009-06-30 08:09:00,4.46899,4.47747,4.46308,4.46877,7500000.0
2009-06-30 08:10:00,4.46311,4.47669,4.46282,4.47129,5250000.0
2009-06-30 08:11:00,4.46961,4.47258,4.46391,4.47258,8630000.0
2009-06-30 08:12:00,4.47009,4.47127,4.45944,4.46024,7510000.0
2009-06-30 08:13:00,4.46922,4.47058,4.45942,4.46537,4880000.0
2009-06-30 08:14:00,4.46692,4.46815,4.46053,4.46416,10880000.0
2009-06-30 08:15:00,4.47045,4.47424,4.46939,4.47344,5630000.0
2009-06-30 08:16:00,4.46435,4.47515,4.46435,4.46978,6010000.0
2009-06-30 08:17:00,4.47541,4.47541,4.46434,4.4718,4880000.0
2009-06-30 08:18:00,4.47412,4.47442,4.46335,4.46823,7510000.0
2009-06-30 08:19:00,4.47194,4.47247,4.46092,4.46752,8630000.0
2009-06-30 08:20:00,4.46109,4.46868,4.45733,4.46627,6760000.0
2009-06-30 08:21:00,4.46372,4.4655,4.45863,4.46097,6010000.0
2009-06-30 08:22:00,4.46051,4.47065,4.46051,4.47032,4880000.0
2009-06-30 08:23:00,4.46284,4.46992,4.45675,4.46258,5250000.0
2009-06-30 08:24:00,4.46594,4.46784,4.4565,4.46073,7500000.0
2009-06-30 08:25:00,4.45986,4.46405,4.45646,4.4631,9750000.0
2009-06-30 08:26:00,4.462,4.4639,4.45252,4.45252,6380000.0
2009-06-30 08:27:00,4.45664,4.46531,4.4543,4.46314,9760000.0
2009-06-30 08:28:00,4.46513,4.46874,4.45698,4.46874,9380000.0
2009-06-30 08:29:00,4.46506,4.46982,4.45901,4.46289,10130000.0
2009-06-30 08:30:00,4.46639,4.4696,4.45639,4.46636,5260000.0
2009-06-30 08:31:00,4.46955,4.47095,4.46081,4.46371,10510000.0
2009-06-30 08:32:00,4.46908,4.46963,4.4632,4.46412,8630000.0
2009-06-30 08:33:00,4.46269,4.47025,4.46269,4.46921,7140000.0
2009-06-30 08:34:00,4.47116,4.47273,4.46564,4.46564,9390000.0
2009-06-30 08:35:00,4.46754,4.46754,4.45607,4.45913,7130000.0
2009-06-30 08:36:00,4.46606,4.46911,4.46194,4.46367,7130000.0
2009-06-30 08:37:00,4.46498,4.46634,4.46073,4.46396,8250000.0
2009-06-30 08:38:00,4.46044,4.46412,4.45881,4.46144,5630000.0
2009-06-30 08:39:00,4.46829,4.46829,4.45414,4.46361,7510000.0
2009-06-30 08:40:00,4.45801,4.46089,4.45188,4.45707,4890000.0
2009-06-30 08:41:00,4.46283,4.46283,4.45596,4.45955,6380000.0
2009-06-30 08:42:00,4.45672,4.46337,4.45311,4.45531,6760000.0
2009-06-30 08:43:00,4.45836,4.46281,4.45497,4.46001,7880000.0
2009-06-30 08:44:00,4.45974,4.45974,4.45131,4.4568,7130000.0
2009-06-30 08:45:00,4.46267,4.46267,4.45553,4.45914,5250000.0
2009-06-30 08:46:00,4.44782,4.45891,4.44782,4.45663,9760000.0
2009-06-30 08:47:00,4.45728,4.45946,4.45445,4.45615,5250000.0
2009-06-30 08:48:00,4.45654,4.4616,4.45348,4.46034,7140000.0
2009-06-30 08:49:00,4.46189,4.462,4.45144,4.46011,6750000.0
2009-06-30 08:50:00,4.45864,4.46371,4.4543,4.4629,6380000.0
2009-06-30 08:51:00,4.46095,4.46151,4.45349,4.46151,4510000.0
2009-06-30 08:52:00,4.45703,4.46281,4.45221,4.46136,9010000.0
2009-06-30 08:53:00,4.4617,4.46328,4.45364,4.45829,10880000.0
2009-06-30 08:54:00,4.46344,4.46367,4.452,4.46367,8260000.0
2009-06-30 08:55:00,4.4641,4.4641,4.45258,4.45935,6750000.0
2009-06-30 08:56:00,4.46207,4.46425,4.45734,4.46425,4510000.0
2009-06-30 08:57:00,4.46287,4.46344,4.45408,4.45408,6000000.0
2009-06-30 08:58:00,4.46408,4.46408,4.45183,4.4635,6000000.0
2009-06-30 08:59:00,4.45871,4.46588,4.45415,4.46525,6750000.0
2009-06-30 09:00:00,4.46254,4.46627,4.45553,4.46431,6380000.0
2009-06-30 09:01:00,4.46353,4.46353,4.4534,4.46038,6380000.0
2009-06-30 09:02:00,4.46158,4.46282,4.45357,4.46282,6000000.0
2009-06-30 09:03:00,4.45909,4.46379,4.4528,4.46379,8640000.0
2009-06-30 09:04:00,4.46363,4.46773,4.45391,4.46636,7880000.0
2009-06-30 09:05:00,4.46374,4.46522,4.45645,4.46163,8260000.0
2009-06-30 09:06:00,4.4623,4.46409,4.45215,4.45482,7140000.0
2009-06-30 09:07:00,4.46589,4.46589,4.45432,4.45432,7130000.0
2009-06-30 09:08:00,4.4628,4.46513,4.45711,4.46187,8630000.0
2009-06-30 09:09:00,4.46047,4.46663,4.46047,4.46417,7890000.0
2009-06-30 09:10:00,4.46248,4.4664,4.45677,4.46088,9000000.0
2009-06-30 09:11:00,4.45879,4.46787,4.45879,4.46787,4510000.0
2009-06-30 09:12:00,4.46665,4.46832,4.46227,4.46779,6380000.0
2009-06-30 09:13:00,4.46502,4.46865,4.45956,4.46865,5250000.0
2009-06-30 09:14:00,4.46787,4.47008,4.45907,4.46907,6380000.0
2009-06-30 09:15:00,4.46759,4.46885,4.4574,4.46524,9380000.0
2009-06-30 09:16:00,4.47019,4.47024,4.45986,4.46726,12410000.0
2009-06-30 09:17:00,4.4695,4.47292,4.46112,4.46896,9760000.0
2009-06-30 09:18:00,4.46872,4.46988,4.46026,4.46979,8260000.0
2009-06-30 09:19:00,4.4642,4.46993,4.45764,4.46898,10880000.0
2009-06-30 09:20:00,4.46938,4.46938,4.45888,4.46912,8630000.0
2009-06-30 09:21:00,4.46655,4.47011,4.46253,4.46953,4880000.0
2009-06-30 09:22:00,4.47036,4.47091,4.46382,4.46384,8630000.0
2009-06-30 09:23:00,4.46822,4.47296,4.46389,4.46691,8630000.0
2009-06-30 09:24:00,4.46518,4.47224,4.46518,4.47206,5630000.0
2009-06-30 09:25:00,4.46623,4.47031,4.46317,4.46617,9750000.0
2009-06-30 09:26:00,4.47046,4.4737,4.46291,4.47032,11640000.0
2009-06-30 09:27:00,4.46126,4.47234,4.46126,4.47146,6020000.0
2009-06-30 09:28:00,4.46922,4.47043,4.46099,4.46611,7880000.0
2009-06-30 09:29:00,4.46675,4.47332,4.46675,4.4718,6380000.0
2009-06-30 09:30:00,4.46652,4.47242,4.46175,4.46175,8630000.0
2009-06-30 09:31:00,4.46683,4.47232,4.4621,4.46308,7510000.0
2009-06-30 09:32:00,4.46623,4.46958,4.4586,4.46512,8260000.0
2009-06-30 09:33:00,4.4658,4.47009,4.4652,4.46579,5250000.0
2009-06-30 09:34:00,4.47017,4.47162,4.4621,4.47162,7140000.0
2009-06-30 09:35:00,4.46367,4.47028,4.46018,4.46407,6760000.0
2009-06-30 09:36:00,4.46954,4.47446,4.46551,4.47365,8260000.0
2009-06-30 09:37:00,4.47168,4.47168,4.46176,4.46176,6750000.0
2009-06-30 09:38:00,4.4652,4.47153,4.46455,4.47153,4880000.0
2009-06-30 09:39:00,4.46849,4.4713,4.46446,4.46896,6750000.0
2009-06-30 09:40:00,4.47121,4.47121,4.45975,4.4704,8630000.0
2009-06-30 09:41:00,4.46864,4.46974,4.46043,4.46965,6000000.0
2009-06-30 09:42:00,4.46949,4.46992,4.46069,4.46474,9010000.0
2009-06-30 09:43:00,4.46542,4.47105,4.46542,4.46914,6380000.0
2009-06-30 09:44:00,4.46808,4.47279,4.46744,4.47183,6750000.0
2009-06-30 09:45:00,4.47319,4.474,4.46738,4.47058,6000000.0
2009-06-30 09:46:00,4.46799,4.47433,4.46799,4.47433,4880000.0
2009-06-30 09:47:00,4.46876,4.47414,4.46382,4.46382,6000000.0
2009-06-30 09:48:00,4.46762,4.47292,4.46109,4.4708,7500000.0
2009-06-30 09:49:00,4.47232,4.47405,4.46345,4.47405,6380000.0
2009-06-30 09:50:00,4.46972,4.4752,4.46635,4.47308,11250000.0
2009-06-30 09:51:00,4.47311,4.47325,4.46747,4.47074,4880000.0
2009-06-30 09:52:00,4.46535,4.47478,4.46535,4.47348,10130000.0
2009-06-30 09:53:00,4.47137,4.4747,4.46441,4.47263,10140000.0
2009-06-30 09:54:00,4.47046,4.47718,4.47046,4.47518,5630000.0
2009-06-30 09:55:00,4.46681,4.47234,4.46543,4.46825,4880000.0
2009-06-30 09:56:00,4.47273,4.47393,4.46463,4.47338,7500000.0
2009-06-30 09:57:00,4.46499,4.47341,4.46226,4.46622,7880000.0
2009-06-30 09:58:00,4.46448,4.47513,4.46448,4.47194,4880000.0
2009-06-30 09:59:00,4.47467,4.47467,4.46118,4.46855,9010000.0
2009-06-30 10:00:00,4.46668,4.47264,4.46187,4.46726,9380000.0
2009-06-30 10:01:00,4.46729,4.47618,4.46511,4.46873,12020000.0
2009-06-30 10:02:00,4.45986,4.47196,4.45986,4.47178,11250000.0
2009-06-30 10:03:00,4.46979,4.47502,4.46497,4.47502,4880000.0
2009-06-30 10:04:00,4.47316,4.4753,4.46422,4.47352,6770000.0
2009-06-30 10:05:00,4.47585,4.47585,4.46711,4.46711,7500000.0
2009-06-30 10:06:00,4.47198,4.47214,4.46362,4.47114,10130000.0
2009-06-30 10:07:00,4.47126,4.47162,4.46301,4.47162,6380000.0
2009-06-30 10:08:00,4.46806,4.47121,4.46625,4.47,5630000.0
2009-06-30 10:09:00,4.47125,4.47125,4.46699,4.46917,6380000.0
2009-06-30 10:10:00,4.46607,4.47137,4.46313,4.47137,9380000.0
2009-06-30 10:11:00,4.4679,4.4679,4.4527,4.46438,4880000.0
2009-06-30 10:12:00,4.45961,4.46557,4.45545,4.4598,6750000.0
2009-06-30 10:13:00,4.45629,4.46546,4.45515,4.46414,9010000.0
2009-06-30 10:14:00,4.46246,4.46792,4.4587,4.46297,11250000.0
2009-06-30 10:15:00,4.46168,4.46681,4.45971,4.46681,7130000.0
2009-06-30 10:16:00,4.45588,4.46495,4.45498,4.45498,10130000.0
2009-06-30 10:17:00,4.46597,4.46683,4.46281,4.46683,4510000.0
2009-06-30 10:18:00,4.4662,4.4662,4.45937,4.46288,7130000.0
2009-06-30 10:19:00,4.46321,4.46575,4.45543,4.45862,7510000.0
2009-06-30 10:20:00,4.46453,4.46453,4.45534,4.4565,6010000.0
2009-06-30 10:21:00,4.45212,4.4624,4.45162,4.45162,8260000.0
2009-06-30 10:22:00,4.45904,4.46244,4.45667,4.45697,6010000.0
2009-06-30 10:23:00,4.46148,4.46253,4.4533,4.46245,5260000.0
2009-06-30 10:24:00,4.46209,4.46275,4.45712,4.46097,7880000.0
2009-06-30 10:25:00,4.46038,4.46234,4.44991,4.4514,6010000.0
2009-06-30 10:26:00,4.46427,4.46436,4.45471,4.46263,5260000.0
2009-06-30 10:27:00,4.45488,4.46627,4.45441,4.45441,4880000.0
2009-06-30 10:28:00,4.46182,4.46378,4.45577,4.45938,10130000.0
2009-06-30 10:29:00,4.46439,4.46439,4.45517,4.46201,8250000.0
2009-06-30 10:30:00,4.45789,4.46462,4.45361,4.45361,9390000.0
2009-06-30 10:31:00,4.46425,4.46582,4.45712,4.46323,9010000.0
2009-06-30 10:32:00,4.45778,4.46626,4.45449,4.46071,10140000.0
2009-06-30 10:33:00,4.46439,4.46855,4.46095,4.46723,8630000.0
2009-06-30 10:34:00,4.46352,4.46811,4.46352,4.46699,6380000.0
2009-06-30 10:35:00,4.4655,4.46701,4.4554,4.46469,8640000.0
2009-06-30 10:36:00,4.46497,4.47048,4.46201,4.46804,6010000.0
2009-06-30 10:37:00,4.47181,4.47181,4.46542,4.47032,7890000.0
2009-06-30 10:38:00,4.46439,4.47145,4.46349,4.46688,8250000.0
2009-06-30 10:39:00,4.46106,4.46812,4.46106,4.46481,7130000.0
2009-06-30 10:40:00,4.45936,4.46483,4.45936,4.46483,6000000.0
2009-06-30 10:41:00,4.4678,4.46919,4.46031,4.46673,8630000.0
2009-06-30 10:42:00,4.46598,4.46668,4.45725,4.46058,6380000.0
2009-06-30 10:43:00,4.46425,4.46571,4.4621,4.4621,5250000.0
2009-06-30 10:44:00,4.4653,4.46595,4.46021,4.46323,9380000.0
2009-06-30 10:45:00,4.46107,4.46699,4.46107,4.46307,4520000.0
2009-06-30 10:46:00,4.46336,4.46626,4.45483,4.46626,7500000.0
2009-06-30 10:47:00,4.46788,4.46794,4.45936,4.46668,8260000.0
2009-06-30 10:48:00,4.46569,4.46953,4.46131,4.46316,7140000.0
2009-06-30 10:49:00,4.46075,4.4657,4.46011,4.4645,7500000.0
2009-06-30 10:50:00,4.46024,4.46587,4.45687,4.46287,6380000.0
2009-06-30 10:51:00,4.46398,4.46666,4.45961,4.45961,6000000.0
2009-06-30 10:52:00,4.46421,4.46578,4.46021,4.46337,7140000.0
2009-06-30 10:53:00,4.45745,4.4652,4.45745,4.46489,5260000.0
2009-06-30 10:54:00,4.46286,4.46581,4.46047,4.46513,5640000.0
2009-06-30 10:55:00,4.46418,4.46689,4.46051,4.46373,6770000.0
2009-06-30 10:56:00,4.46412,4.46721,4.45845,4.46721,8260000.0
2009-06-30 10:57:00,4.45587,4.46736,4.45587,4.46736,5250000.0
2009-06-30 10:58:00,4.46057,4.46598,4.4603,4.4603,6000000.0
2009-06-30 10:59:00,4.46466,4.46466,4.45546,4.46277,5630000.0
2009-06-30 11:00:00,4.46555,4.46555,4.45822,4.46133,7500000.0
2009-06-30 11:01:00,4.45939,4.46258,4.45135,4.46101,6380000.0
2009-06-30 11:02:00,4.46131,4.4617,4.45754,4.45991,4880000.0
2009-06-30 11:03:00,4.45841,4.46499,4.4482,4.4482,9010000.0
2009-06-30 11:04:00,4.4512,4.45745,4.44959,4.45649,11250000.0
2009-06-30 11:05:00,4.44605,4.45801,4.44605,4.45458,5630000.0
2009-06-30 11:06:00,4.45103,4.45718,4.44928,4.45716,9390000.0
2009-06-30 11:07:00,4.45645,4.46027,4.45009,4.45584,5260000.0
2009-06-30 11:08:00,4.4589,4.46048,4.44707,4.45734,9010000.0
2009-06-30 11:09:00,4.44837,4.45912,4.44837,4.45427,4880000.0
2009-06-30 11:10:00,4.45537,4.45969,4.45204,4.45204,5630000.0
2009-06-30 11:11:00,4.46053,4.46053,4.45021,4.45803,5270000.0
2009-06-30 11:12:00,4.45954,4.45954,4.45398,4.45399,5260000.0
2009-06-30 11:13:00,4.45376,4.4587,4.45238,4.45807,7500000.0
2009-06-30 11:14:00,4.45089,4.45707,4.44747,4.45707,6380000.0
2009-06-30 11:15:00,4.45305,4.45763,4.4512,4.4512,6010000.0
2009-06-30 11:16:00,4.45507,4.45601,4.44871,4.4558,6390000.0
2009-06-30 11:17:00,4.45099,4.45684,4.4499,4.45669,6380000.0
2009-06-30 11:18:00,4.45277,4.45657,4.45092,4.45112,7130000.0
2009-06-30 11:19:00,4.45646,4.45781,4.45228,4.45746,5630000.0
2009-06-30 11:20:00,4.45671,4.45683,4.44768,4.45139,7500000.0
2009-06-30 11:21:00,4.45673,4.45673,4.44817,4.45261,7890000.0
2009-06-30 11:22:00,4.45666,4.45795,4.45383,4.45479,8630000.0
2009-06-30 11:23:00,4.45178,4.45923,4.44996,4.44996,7130000.0
2009-06-30 11:24:00,4.46038,4.46113,4.45415,4.45997,10520000.0
2009-06-30 11:25:00,4.46114,4.46114,4.45418,4.45826,6380000.0
2009-06-30 11:26:00,4.45982,4.4619,4.45127,4.4619,6000000.0
2009-06-30 11:27:00,4.46011,4.46057,4.45922,4.45922,4140000.0
2009-06-30 11:28:00,4.45584,4.46115,4.45584,4.45961,6750000.0
2009-06-30 11:29:00,4.45896,4.45946,4.45379,4.45404,6760000.0
2009-06-30 11:30:00,4.45643,4.46056,4.45127,4.45327,6380000.0
2009-06-30 11:31:00,4.45318,4.45784,4.45038,4.45484,7140000.0
2009-06-30 11:32:00,4.45653,4.45653,4.44757,4.4548,4510000.0
2009-06-30 11:33:00,4.45372,4.45442,4.44193,4.44573,10130000.0
2009-06-30 11:34:00,4.4518,4.45817,4.45154,4.45287,6010000.0
2009-06-30 11:35:00,4.45116,4.45862,4.44812,4.44812,11630000.0
2009-06-30 11:36:00,4.44917,4.4551,4.44529,4.45429,8270000.0
2009-06-30 11:37:00,4.45466,4.45499,4.44361,4.45499,7140000.0
2009-06-30 11:38:00,4.45271,4.45793,4.44587,4.45433,7890000.0
2009-06-30 11:39:00,4.45305,4.45399,4.44465,4.44827,7510000.0
2009-06-30 11:40:00,4.4534,4.45682,4.45074,4.45595,5260000.0
2009-06-30 11:41:00,4.45459,4.45618,4.44629,4.45618,8630000.0
2009-06-30 11:42:00,4.45682,4.45682,4.44745,4.45312,5630000.0
2009-06-30 11:43:00,4.45379,4.4543,4.44406,4.4482,7890000.0
2009-06-30 11:44:00,4.4521,4.45357,4.44157,4.45265,6010000.0
2009-06-30 11:45:00,4.44983,4.45413,4.44767,4.45132,9380000.0
2009-06-30 11:46:00,4.44566,4.45525,4.44368,4.44962,12020000.0
2009-06-30 11:47:00,4.45332,4.45714,4.4496,4.4558,7880000.0
2009-06-30 11:48:00,4.45246,4.45491,4.44597,4.45491,5250000.0
2009-06-30 11:49:00,4.44979,4.45385,4.44405,4.45302,6380000.0
2009-06-30 11:50:00,4.451,4.45451,4.44569,4.45136,6750000.0
2009-06-30 11:51:00,4.45164,4.45332,4.44312,4.45332,7880000.0
2009-06-30 11:52:00,4.45235,4.45713,4.44712,4.45392,7510000.0
2009-06-30 11:53:00,4.44981,4.45508,4.44915,4.45508,7890000.0
2009-06-30 11:54:00,4.45514,4.45514,4.44714,4.44714,6000000.0
2009-06-30 11:55:00,4.44642,4.45502,4.44353,4.45411,9760000.0
2009-06-30 11:56:00,4.4539,4.45404,4.45282,4.45315,4880000.0
2009-06-30 11:57:00,4.45356,4.45539,4.44871,4.44877,9760000.0
2009-06-30 11:58:00,4.45608,4.45608,4.44588,4.45428,7890000.0
2009-06-30 11:59:00,4.45136,4.4556,4.44568,4.45499,6380000.0
2009-06-30 12:00:00,4.45468,4.45609,4.45078,4.45332,7500000.0
2009-06-30 12:01:00,4.44736,4.45503,4.44736,4.44822,4140000.0
2009-06-30 12:02:00,4.44789,4.45509,4.44789,4.45361,5250000.0
2009-06-30 12:03:00,4.45317,4.45317,4.44627,4.45103,6010000.0
2009-06-30 12:04:00,4.45119,4.45505,4.44535,4.45383,6380000.0
2009-06-30 12:05:00,4.45521,4.45568,4.44195,4.44805,4880000.0
2009-06-30 12:06:00,4.45217,4.45217,4.43717,4.43717,8260000.0
2009-06-30 12:07:00,4.4489,4.4489,4.43723,4.44156,5250000.0
2009-06-30 12:08:00,4.44452,4.45055,4.4398,4.44976,6760000.0
2009-06-30 12:09:00,4.44911,4.44912,4.43722,4.44912,6760000.0
2009-06-30 12:10:00,4.43946,4.45152,4.43946,4.44979,10520000.0
2009-06-30 12:11:00,4.44969,4.45042,4.44035,4.44949,10890000.0
2009-06-30 12:12:00,4.44494,4.45099,4.44291,4.44822,5640000.0
2009-06-30 12:13:00,4.44445,4.45054,4.44445,4.44996,5260000.0
2009-06-30 12:14:00,4.44795,4.45205,4.44385,4.44385,4880000.0
2009-06-30 12:15:00,4.4461,4.4531,4.4453,4.45184,4510000.0
2009-06-30 12:16:00,4.44789,4.45137,4.44581,4.44999,8630000.0
2009-06-30 12:17:00,4.45025,4.451,4.44471,4.44931,6380000.0
2009-06-30 12:18:00,4.44928,4.45028,4.44114,4.44356,7880000.0
2009-06-30 12:19:00,4.44112,4.45075,4.43996,4.44208,6380000.0
2009-06-30 12:20:00,4.44737,4.45201,4.44085,4.44674,6760000.0
2009-06-30 12:21:00,4.44547,4.44945,4.44014,4.44936,7880000.0
2009-06-30 12:22:00,4.4506,4.45304,4.44435,4.45257,5260000.0
2009-06-30 12:23:00,4.44753,4.45356,4.44128,4.45146,5260000.0
2009-06-30 12:24:00,4.44918,4.45241,4.4423,4.45085,7130000.0
2009-06-30 12:25:00,4.44962,4.4534,4.44337,4.4477,7500000.0
2009-06-30 12:26:00,4.45162,4.45308,4.4434,4.44852,10510000.0
2009-06-30 12:27:00,4.44647,4.45217,4.44211,4.45209,7500000.0
2009-06-30 12:28:00,4.4511,4.45177,4.44055,4.45177,7880000.0
2009-06-30 12:29:00,4.45384,4.45384,4.44697,4.44697,7130000.0
2009-06-30 12:30:00,4.45162,4.45632,4.44504,4.45055,10510000.0
2009-06-30 12:31:00,4.4492,4.45323,4.44689,4.4505,8630000.0
2009-06-30 12:32:00,4.45082,4.45082,4.44404,4.44963,13500000.0
2009-06-30 12:33:00,4.44862,4.45103,4.44517,4.45018,9000000.0
2009-06-30 12:34:00,4.44538,4.45076,4.44192,4.44192,5630000.0
2009-06-30 12:35:00,4.45193,4.45193,4.44095,4.44738,6390000.0
2009-06-30 12:36:00,4.45172,4.45784,4.44288,4.45243,7130000.0
2009-06-30 12:37:00,4.45141,4.45382,4.44294,4.44294,8250000.0
2009-06-30 12:38:00,4.45001,4.45371,4.44744,4.44842,7500000.0
2009-06-30 12:39:00,4.45082,4.45305,4.44705,4.45216,4880000.0
2009-06-30 12:40:00,4.45424,4.45569,4.4447,4.45569,8260000.0
2009-06-30 12:41:00,4.45447,4.45516,4.45014,4.45014,7880000.0
2009-06-30 12:42:00,4.45329,4.45459,4.44764,4.45459,5630000.0
2009-06-30 12:43:00,4.45386,4.45394,4.44838,4.45326,9000000.0
2009-06-30 12:44:00,4.45343,4.45493,4.44743,4.45245,6010000.0
2009-06-30 12:45:00,4.4475,4.45689,4.4475,4.45578,5250000.0
2009-06-30 12:46:00,4.44666,4.45316,4.44525,4.44976,6750000.0
2009-06-30 12:47:00,4.45288,4.45422,4.44787,4.45352,6380000.0
2009-06-30 12:48:00,4.44999,4.45647,4.444,4.44994,10130000.0
2009-06-30 12:49:00,4.45341,4.45538,4.44794,4.45538,9000000.0
2009-06-30 12:50:00,4.4527,4.45488,4.44783,4.45324,7880000.0
2009-06-30 12:51:00,4.44527,4.45531,4.44527,4.44945,9750000.0
2009-06-30 12:52:00,4.453,4.45434,4.44512,4.45366,4510000.0
2009-06-30 12:53:00,4.45249,4.45416,4.44808,4.45341,5630000.0
2009-06-30 12:54:00,4.45349,4.45349,4.44586,4.45253,7880000.0
2009-06-30 12:55:00,4.45013,4.4524,4.44454,4.44829,6750000.0
2009-06-30 12:56:00,4.45029,4.45652,4.44941,4.45394,12760000.0
2009-06-30 12:57:00,4.45443,4.45443,4.44443,4.44443,6760000.0
2009-06-30 12:58:00,4.44916,4.45502,4.44897,4.45394,6750000.0
2009-06-30 12:59:00,4.45181,4.45601,4.44952,4.45601,6390000.0
2009-06-30 13:00:00,4.45048,4.45508,4.44466,4.4494,10520000.0
2009-06-30 13:01:00,4.44988,4.45498,4.44988,4.45356,4900000.0
2009-06-30 13:02:00,4.45432,4.45652,4.4463,4.45019,6010000.0
2009-06-30 13:03:00,4.45308,4.4551,4.44966,4.45442,6380000.0
2009-06-30 13:04:00,4.45584,4.45927,4.44845,4.45572,7890000.0
2009-06-30 13:05:00,4.45508,4.45508,4.44918,4.4538,9390000.0
2009-06-30 13:06:00,4.45302,4.45521,4.44937,4.45399,7510000.0
2009-06-30 13:07:00,4.44686,4.4518,4.44255,4.44773,5630000.0
2009-06-30 13:08:00,4.45377,4.45377,4.44762,4.45004,9750000.0
2009-06-30 13:09:00,4.45296,4.45392,4.44379,4.45371,7510000.0
2009-06-30 13:10:00,4.44959,4.45457,4.44317,4.44926,7510000.0
2009-06-30 13:11:00,4.45115,4.45124,4.44642,4.45124,10140000.0
2009-06-30 13:12:00,4.44743,4.45298,4.44099,4.45045,7130000.0
2009-06-30 13:13:00,4.45316,4.45419,4.44597,4.45419,5260000.0
2009-06-30 13:14:00,4.44915,4.45442,4.4435,4.44794,7130000.0
2009-06-30 13:15:00,4.45265,4.45416,4.45213,4.45416,5250000.0
2009-06-30 13:16:00,4.44888,4.45448,4.44439,4.44671,7130000.0
2009-06-30 13:17:00,4.44428,4.4528,4.44428,4.4528,5630000.0
2009-06-30 13:18:00,4.44829,4.45554,4.44223,4.45372,6750000.0
2009-06-30 13:19:00,4.44849,4.4527,4.44369,4.44369,6380000.0
2009-06-30 13:20:00,4.45283,4.45339,4.44267,4.45303,5630000.0
2009-06-30 13:21:00,4.44875,4.45295,4.4448,4.4448,7500000.0
2009-06-30 13:22:00,4.45225,4.45612,4.44973,4.45409,5630000.0
2009-06-30 13:23:00,4.44908,4.45413,4.44408,4.45272,5640000.0
2009-06-30 13:24:00,4.4492,4.45332,4.44448,4.45033,6010000.0
2009-06-30 13:25:00,4.45247,4.45478,4.44632,4.4546,5630000.0
2009-06-30 13:26:00,4.45419,4.45633,4.44842,4.45428,8250000.0
2009-06-30 13:27:00,4.45402,4.45516,4.45268,4.45474,5250000.0
2009-06-30 13:28:00,4.45412,4.45412,4.44827,4.45395,5630000.0
2009-06-30 13:29:00,4.44954,4.45478,4.44529,4.45363,7510000.0
2009-06-30 13:30:00,4.45123,4.45411,4.44493,4.45411,11640000.0
2009-06-30 13:31:00,4.44792,4.45496,4.44792,4.45159,4510000.0
2009-06-30 13:32:00,4.45039,4.45521,4.4456,4.45445,7890000.0
2009-06-30 13:33:00,4.45409,4.45409,4.44496,4.44985,10130000.0
2009-06-30 13:34:00,4.4465,4.45047,4.44208,4.44817,8640000.0
2009-06-30 13:35:00,4.4491,4.45145,4.44132,4.45095,7520000.0
2009-06-30 13:36:00,4.44918,4.45198,4.44695,4.45115,8260000.0
2009-06-30 13:37:00,4.44117,4.44992,4.43838,4.44408,9380000.0
2009-06-30 13:38:00,4.44489,4.45199,4.44361,4.44586,7130000.0
2009-06-30 13:39:00,4.44773,4.44865,4.4437,4.448,9390000.0
2009-06-30 13:40:00,4.4474,4.44914,4.44307,4.44542,7140000.0
2009-06-30 13:41:00,4.44865,4.44865,4.44368,4.44849,6000000.0
2009-06-30 13:42:00,4.44664,4.44845,4.43955,4.44169,5630000.0
2009-06-30 13:43:00,4.44756,4.44756,4.44162,4.4419,6010000.0
2009-06-30 13:44:00,4.44627,4.44679,4.44105,4.44105,8250000.0
2009-06-30 13:45:00,4.44468,4.44595,4.43629,4.44566,7500000.0
2009-06-30 13:46:00,4.44115,4.44701,4.44115,4.44627,5630000.0
2009-06-30 13:47:00,4.44,4.44576,4.43758,4.44576,7130000.0
2009-06-30 13:48:00,4.44462,4.44768,4.43638,4.43689,9380000.0
2009-06-30 13:49:00,4.44749,4.44763,4.43833,4.44229,9390000.0
2009-06-30 13:50:00,4.44731,4.45005,4.44354,4.44502,7510000.0
2009-06-30 13:51:00,4.44054,4.45241,4.44054,4.45241,7510000.0
2009-06-30 13:52:00,4.44794,4.45302,4.44724,4.44828,6380000.0
2009-06-30 13:53:00,4.45326,4.45326,4.44183,4.45113,7510000.0
2009-06-30 13:54:00,4.44682,4.45231,4.44664,4.45231,7130000.0
2009-06-30 13:55:00,4.4492,4.45222,4.4441,4.45056,10500000.0
2009-06-30 13:56:00,4.45211,4.45211,4.44521,4.44649,6020000.0
2009-06-30 13:57:00,4.45071,4.45326,4.44314,4.45074,8630000.0
2009-06-30 13:58:00,4.44965,4.45352,4.44335,4.44497,9020000.0
2009-06-30 13:59:00,4.45112,4.45263,4.44167,4.45189,10500000.0
2009-06-30 14:00:00,4.45064,4.45161,4.4419,4.44742,6760000.0
2009-06-30 14:01:00,4.44977,4.4502,4.44462,4.44462,6000000.0
2009-06-30 14:02:00,4.43994,4.4483,4.43994,4.44559,4880000.0
2009-06-30 14:03:00,4.43941,4.44802,4.43766,4.44514,6750000.0
2009-06-30 14:04:00,4.44457,4.44792,4.43323,4.43367,5640000.0
2009-06-30 14:05:00,4.43633,4.43984,4.42385,4.43686,10130000.0
2009-06-30 14:06:00,4.43197,4.43938,4.43054,4.43938,9760000.0
2009-06-30 14:07:00,4.43763,4.43994,4.43469,4.43521,4880000.0
2009-06-30 14:08:00,4.44191,4.44205,4.43186,4.43854,6000000.0
2009-06-30 14:09:00,4.43823,4.44017,4.43304,4.43304,6000000.0
2009-06-30 14:10:00,4.43513,4.44526,4.43259,4.43992,9390000.0
2009-06-30 14:11:00,4.44243,4.44243,4.43387,4.44233,6380000.0
2009-06-30 14:12:00,4.44285,4.44579,4.43604,4.44423,5250000.0
2009-06-30 14:13:00,4.44375,4.44689,4.44043,4.44591,5630000.0
2009-06-30 14:14:00,4.43704,4.44687,4.43704,4.44296,7130000.0
2009-06-30 14:15:00,4.44091,4.44836,4.43664,4.44836,5250000.0
2009-06-30 14:16:00,4.44517,4.44813,4.44357,4.44357,6000000.0
2009-06-30 14:17:00,4.44692,4.44914,4.4428,4.4482,9750000.0
2009-06-30 14:18:00,4.44406,4.44835,4.43678,4.44474,4510000.0
2009-06-30 14:19:00,4.44611,4.44921,4.44095,4.44095,7510000.0
2009-06-30 14:20:00,4.4447,4.4477,4.43695,4.43695,5250000.0
2009-06-30 14:21:00,4.44584,4.44584,4.43635,4.44395,4880000.0
2009-06-30 14:22:00,4.44641,4.44641,4.44103,4.44452,6000000.0
2009-06-30 14:23:00,4.44351,4.4509,4.43975,4.44377,7880000.0
2009-06-30 14:24:00,4.44036,4.44666,4.43933,4.44429,6750000.0
2009-06-30 14:25:00,4.44299,4.44837,4.43746,4.44765,6390000.0
2009-06-30 14:26:00,4.44652,4.44817,4.43761,4.44307,6000000.0
2009-06-30 14:27:00,4.44617,4.44812,4.43878,4.44532,8260000.0
2009-06-30 14:28:00,4.44226,4.44658,4.43628,4.44466,10130000.0
2009-06-30 14:29:00,4.44437,4.44831,4.4342,4.44831,9380000.0
2009-06-30 14:30:00,4.45065,4.45297,4.44409,4.4441,7130000.0
2009-06-30 14:31:00,4.44216,4.44861,4.43572,4.44171,7510000.0
2009-06-30 14:32:00,4.44181,4.44718,4.43836,4.44078,9010000.0
2009-06-30 14:33:00,4.44438,4.44663,4.43679,4.44183,7510000.0
2009-06-30 14:34:00,4.44056,4.44811,4.43997,4.44458,9750000.0
2009-06-30 14:35:00,4.44326,4.44554,4.43659,4.44533,8250000.0
2009-06-30 14:36:00,4.44534,4.4458,4.43938,4.44373,5260000.0
2009-06-30 14:37:00,4.4436,4.4439,4.43395,4.43891,6390000.0
2009-06-30 14:38:00,4.44331,4.4436,4.43065,4.44224,7130000.0
2009-06-30 14:39:00,4.43944,4.44344,4.43871,4.43871,6380000.0
2009-06-30 14:40:00,4.43838,4.44361,4.4378,4.43857,6000000.0
2009-06-30 14:41:00,4.43976,4.44431,4.43827,4.43877,4880000.0
2009-06-30 14:42:00,4.43816,4.44386,4.4338,4.44241,6750000.0
2009-06-30 14:43:00,4.4414,4.44404,4.44052,4.44052,5630000.0
2009-06-30 14:44:00,4.44463,4.44493,4.43461,4.44493,6760000.0
2009-06-30 14:45:00,4.44273,4.44418,4.44075,4.44362,7130000.0
2009-06-30 14:46:00,4.44262,4.44451,4.43298,4.44396,7510000.0
2009-06-30 14:47:00,4.44207,4.44408,4.43304,4.44124,7500000.0
2009-06-30 14:48:00,4.4426,4.44536,4.43986,4.4425,6000000.0
2009-06-30 14:49:00,4.44278,4.44626,4.43704,4.44378,4510000.0
2009-06-30 14:50:00,4.44079,4.44782,4.43516,4.43516,5260000.0
2009-06-30 14:51:00,4.44359,4.44781,4.44237,4.44781,6750000.0
2009-06-30 14:52:00,4.44261,4.44821,4.44038,4.44687,7130000.0
2009-06-30 14:53:00,4.44817,4.45074,4.4416,4.44454,9020000.0
2009-06-30 14:54:00,4.44704,4.44943,4.44382,4.44742,7130000.0
2009-06-30 14:55:00,4.44764,4.44865,4.43929,4.44525,8630000.0
2009-06-30 14:56:00,4.44889,4.44889,4.43638,4.44789,9010000.0
2009-06-30 14:57:00,4.4438,4.44721,4.43809,4.44385,9760000.0
2009-06-30 14:58:00,4.44229,4.44832,4.44173,4.44639,11260000.0
2009-06-30 14:59:00,4.44533,4.44833,4.44194,4.4472,4890000.0
2009-06-30 15:00:00,4.44933,4.44952,4.43814,4.44784,9000000.0
2009-06-30 15:01:00,4.44268,4.44857,4.44268,4.44857,5260000.0
2009-06-30 15:02:00,4.44336,4.44988,4.44313,4.44832,9760000.0
2009-06-30 15:03:00,4.44409,4.45081,4.44409,4.44458,5630000.0
2009-06-30 15:04:00,4.45024,4.45124,4.43898,4.4442,6000000.0
2009-06-30 15:05:00,4.45048,4.45534,4.44557,4.45018,5630000.0
2009-06-30 15:06:00,4.44725,4.45185,4.44564,4.45071,5250000.0
2009-06-30 15:07:00,4.45229,4.45577,4.44848,4.45243,6770000.0
2009-06-30 15:08:00,4.45163,4.4522,4.4472,4.4522,5250000.0
2009-06-30 15:09:00,4.44951,4.45343,4.44479,4.45174,8630000.0
2009-06-30 15:10:00,4.44808,4.45453,4.44432,4.44915,7500000.0
2009-06-30 15:11:00,4.44367,4.454,4.44348,4.45289,6390000.0
2009-06-30 15:12:00,4.45038,4.45387,4.44822,4.45075,8250000.0
2009-06-30 15:13:00,4.44908,4.45158,4.44683,4.45158,6760000.0
2009-06-30 15:14:00,4.44774,4.45405,4.44774,4.45296,5250000.0
2009-06-30 15:15:00,4.45349,4.45396,4.44347,4.45396,9000000.0
2009-06-30 15:16:00,4.45348,4.45394,4.44261,4.45248,9380000.0
2009-06-30 15:17:00,4.44881,4.45507,4.44881,4.45086,4880000.0
2009-06-30 15:18:00,4.45395,4.45492,4.45237,4.45387,5630000.0
2009-06-30 15:19:00,4.45245,4.45458,4.44984,4.45208,7130000.0
2009-06-30 15:20:00,4.45125,4.45582,4.44533,4.45501,11640000.0
2009-06-30 15:21:00,4.45501,4.45562,4.44725,4.45552,6000000.0
2009-06-30 15:22:00,4.44531,4.45355,4.44531,4.45032,4510000.0
2009-06-30 15:23:00,4.45433,4.45506,4.44897,4.44999,6000000.0
2009-06-30 15:24:00,4.45,4.45567,4.44512,4.45567,6750000.0
2009-06-30 15:25:00,4.45083,4.45646,4.44953,4.45257,6390000.0
2009-06-30 15:26:00,4.45185,4.45661,4.4501,4.4501,4880000.0
2009-06-30 15:27:00,4.45453,4.45638,4.45281,4.45375,6000000.0
2009-06-30 15:28:00,4.45161,4.45641,4.44643,4.45452,4880000.0
2009-06-30 15:29:00,4.45495,4.45522,4.44696,4.45402,11630000.0
2009-06-30 15:30:00,4.45526,4.45562,4.44908,4.45469,7130000.0
2009-06-30 15:31:00,4.45003,4.45551,4.44928,4.45551,4880000.0
2009-06-30 15:32:00,4.45651,4.45895,4.45197,4.45247,7890000.0
2009-06-30 15:33:00,4.45511,4.45729,4.45187,4.45648,8630000.0
2009-06-30 15:34:00,4.45841,4.45841,4.45136,4.45136,5630000.0
2009-06-30 15:35:00,4.45326,4.45745,4.44695,4.45678,6010000.0
2009-06-30 15:36:00,4.4562,4.45882,4.45111,4.45677,6760000.0
2009-06-30 15:37:00,4.45803,4.46111,4.45126,4.45734,11250000.0
2009-06-30 15:38:00,4.45458,4.45704,4.44751,4.45052,8260000.0
2009-06-30 15:39:00,4.45209,4.45738,4.4507,4.45738,4880000.0
2009-06-30 15:40:00,4.45611,4.45869,4.44722,4.45869,4880000.0
2009-06-30 15:41:00,4.45782,4.45899,4.44848,4.45496,10500000.0
2009-06-30 15:42:00,4.45816,4.45816,4.45113,4.45174,5250000.0
2009-06-30 15:43:00,4.45264,4.45593,4.446,4.45208,6750000.0
2009-06-30 15:44:00,4.4515,4.45384,4.44119,4.44956,10140000.0
2009-06-30 15:45:00,4.45269,4.45452,4.44466,4.45306,7510000.0
2009-06-30 15:46:00,4.44725,4.45241,4.44661,4.45205,5630000.0
2009-06-30 15:47:00,4.45082,4.4524,4.44845,4.45234,6020000.0
2009-06-30 15:48:00,4.44989,4.45066,4.44346,4.45062,7500000.0
2009-06-30 15:49:00,4.45009,4.45174,4.44392,4.4511,7500000.0
2009-06-30 15:50:00,4.44608,4.4527,4.44211,4.4502,8630000.0
2009-06-30 15:51:00,4.44413,4.45171,4.44339,4.44967,6760000.0
2009-06-30 15:52:00,4.44883,4.45241,4.44883,4.44991,6000000.0
2009-06-30 15:53:00,4.45401,4.4545,4.44878,4.45381,6010000.0
2009-06-30 15:54:00,4.45294,4.45448,4.44817,4.45353,6760000.0
2009-06-30 15:55:00,4.45499,4.45508,4.44936,4.45046,9010000.0
2009-06-30 15:56:00,4.45245,4.45247,4.44179,4.44874,6750000.0
2009-06-30 15:57:00,4.44918,4.45434,4.44495,4.44495,6760000.0
2009-06-30 15:58:00,4.44872,4.45474,4.44856,4.45333,9000000.0
2009-06-30 15:59:00,4.44925,4.4555,4.44896,4.45398,6010000.0
2009-06-30 16:00:00,4.45009,4.45911,4.44925,4.45883,6380000.0
2009-06-30 16:01:00,4.45143,4.46233,4.45124,4.45256,6380000.0
2009-06-30 16:02:00,4.464,4.464,4.45293,4.45688,7140000.0
2009-06-30 16:03:00,4.45796,4.46379,4.45745,4.46351,4880000.0
2009-06-30 16:04:00,4.45992,4.46096,4.4544,4.45875,6010000.0
2009-06-30 16:05:00,4.457,4.46538,4.457,4.46181,7510000.0
2009-06-30 16:06:00,4.462,4.46337,4.45029,4.45029,4880000.0
2009-06-30 16:07:00,4.45555,4.46401,4.4541,4.46215,9750000.0
2009-06-30 16:08:00,4.46558,4.46558,4.45349,4.45526,7880000.0
2009-06-30 16:09:00,4.46319,4.46375,4.45348,4.45896,6000000.0
2009-06-30 16:10:00,4.461,4.46474,4.45661,4.461,5260000.0
2009-06-30 16:11:00,4.46412,4.46556,4.45433,4.46508,8630000.0
2009-06-30 16:12:00,4.46259,4.46533,4.46019,4.46454,8630000.0
2009-06-30 16:13:00,4.46268,4.46459,4.45654,4.45885,4880000.0
2009-06-30 16:14:00,4.4621,4.4627,4.4571,4.46192,5630000.0
2009-06-30 16:15:00,4.46269,4.46269,4.45315,4.46227,6390000.0
2009-06-30 16:16:00,4.45388,4.46395,4.45388,4.45873,5630000.0
2009-06-30 16:17:00,4.46004,4.46298,4.45568,4.45735,6760000.0
2009-06-30 16:18:00,4.45864,4.46371,4.45387,4.46371,7140000.0
2009-06-30 16:19:00,4.45944,4.46544,4.45702,4.46544,9010000.0
2009-06-30 16:20:00,4.46468,4.46788,4.45834,4.46382,4880000.0
2009-06-30 16:21:00,4.46384,4.46406,4.45308,4.45983,5260000.0
2009-06-30 16:22:00,4.46434,4.4651,4.45748,4.46163,5640000.0
2009-06-30 16:23:00,4.46673,4.46846,4.46036,4.46846,7130000.0
2009-06-30 16:24:00,4.469,4.469,4.46269,4.46774,6000000.0
2009-06-30 16:25:00,4.46216,4.4715,4.46108,4.46721,9380000.0
2009-06-30 16:26:00,4.46615,4.46674,4.46054,4.46098,5250000.0
2009-06-30 16:27:00,4.46441,4.46714,4.45874,4.46605,6380000.0
2009-06-30 16:28:00,4.46651,4.46871,4.46295,4.46812,7130000.0
2009-06-30 16:29:00,4.45955,4.46606,4.4549,4.45673,6760000.0
2009-06-30 16:30:00,4.45876,4.46397,4.45438,4.45438,7500000.0
2009-06-30 16:31:00,4.46008,4.46303,4.45025,4.45441,7130000.0
2009-06-30 16:32:00,4.46652,4.46819,4.45751,4.45751,14630000.0
2009-06-30 16:33:00,4.46762,4.46762,4.462,4.46686,6380000.0
2009-06-30 16:34:00,4.46734,4.46859,4.46396,4.46396,5250000.0
2009-06-30 16:35:00,4.46576,4.46985,4.46305,4.46954,10500000.0
2009-06-30 16:36:00,4.46467,4.46811,4.46328,4.46811,6000000.0
2009-06-30 16:37:00,4.46648,4.46776,4.45533,4.46776,9390000.0
2009-06-30 16:38:00,4.46766,4.46816,4.45684,4.46378,6000000.0
2009-06-30 16:39:00,4.46952,4.47084,4.45935,4.45961,9010000.0
2009-06-30 16:40:00,4.46907,4.47057,4.4595,4.46646,9380000.0
2009-06-30 16:41:00,4.46832,4.47154,4.46001,4.47048,9380000.0
2009-06-30 16:42:00,4.4714,4.47268,4.46115,4.47106,12780000.0
2009-06-30 16:43:00,4.4651,4.4688,4.45982,4.46802,5260000.0
2009-06-30 16:44:00,4.46456,4.47031,4.46225,4.46683,10130000.0
2009-06-30 16:45:00,4.4611,4.47034,4.45954,4.46732,9000000.0
2009-06-30 16:46:00,4.46935,4.46935,4.45864,4.46825,12010000.0
2009-06-30 16:47:00,4.46762,4.47203,4.46092,4.47188,7510000.0
2009-06-30 16:48:00,4.471,4.471,4.46131,4.46828,5260000.0
2009-06-30 16:49:00,4.4672,4.4672,4.46216,4.46712,6390000.0
2009-06-30 16:50:00,4.45939,4.46629,4.4581,4.45912,10510000.0
2009-06-30 16:51:00,4.46386,4.46603,4.45852,4.46188,6010000.0
2009-06-30 16:52:00,4.45804,4.46735,4.45804,4.46735,8640000.0
2009-06-30 16:53:00,4.46759,4.47056,4.46293,4.46668,10510000.0
2009-06-30 16:54:00,4.46693,4.47037,4.45987,4.46038,7130000.0
2009-06-30 16:55:00,4.46497,4.46617,4.4611,4.4611,6000000.0
2009-06-30 16:56:00,4.46507,4.46738,4.45759,4.46278,10130000.0
2009-06-30 16:57:00,4.4613,4.46473,4.4574,4.46102,5270000.0
2009-06-30 16:58:00,4.46224,4.46392,4.45802,4.46283,7500000.0
2009-06-30 16:59:00,4.46495,4.46509,4.45527,4.45785,8260000.0
2009-06-30 17:00:00,4.45941,4.46105,4.45045,4.45643,9750000.0
2009-06-30 17:01:00,4.46045,4.463,4.45316,4.46288,9020000.0
2009-06-30 17:02:00,4.46197,4.46197,4.45238,4.45823,6750000.0
2009-06-30 17:03:00,4.4611,4.46272,4.45201,4.45921,7500000.0
2009-06-30 17:04:00,4.45201,4.46041,4.45201,4.45527,10510000.0
2009-06-30 17:05:00,4.46298,4.46298,4.45941,4.46146,7500000.0
2009-06-30 17:06:00,4.46195,4.46195,4.45053,4.46119,7890000.0
2009-06-30 17:07:00,4.46147,4.46323,4.45342,4.45778,11630000.0
2009-06-30 17:08:00,4.46223,4.4637,4.45753,4.45823,5250000.0
2009-06-30 17:09:00,4.45565,4.46318,4.45393,4.45732,7140000.0
2009-06-30 17:10:00,4.46416,4.46416,4.45084,4.46077,8250000.0
2009-06-30 17:11:00,4.46122,4.46144,4.44906,4.44906,7880000.0
2009-06-30 17:12:00,4.45993,4.46106,4.45001,4.4586,6750000.0
2009-06-30 17:13:00,4.46097,4.46355,4.45334,4.46015,11260000.0
2009-06-30 17:14:00,4.45982,4.46063,4.45478,4.45478,5630000.0
2009-06-30 17:15:00,4.45577,4.46218,4.45485,4.45485,6010000.0
2009-06-30 17:16:00,4.45978,4.46427,4.45642,4.46427,8260000.0
2009-06-30 17:17:00,4.46385,4.46462,4.45593,4.46061,10130000.0
2009-06-30 17:18:00,4.46261,4.46321,4.45146,4.45698,9000000.0
2009-06-30 17:19:00,4.45879,4.46262,4.45357,4.45542,8260000.0
2009-06-30 17:20:00,4.46122,4.46184,4.4575,4.46184,4880000.0
2009-06-30 17:21:00,4.45818,4.46261,4.45397,4.46261,5250000.0
2009-06-30 17:22:00,4.46048,4.46096,4.4581,4.45913,5250000.0
2009-06-30 17:23:00,4.45628,4.46041,4.45085,4.46041,7140000.0
2009-06-30 17:24:00,4.45478,4.46076,4.45264,4.45894,10130000.0
2009-06-30 17:25:00,4.46126,4.46126,4.45472,4.46018,7130000.0
2009-06-30 17:26:00,4.45558,4.46027,4.45134,4.45609,5250000.0
2009-06-30 17:27:00,4.45606,4.45907,4.44675,4.45024,7880000.0
2009-06-30 17:28:00,4.45302,4.45391,4.44159,4.44252,7130000.0
2009-06-30 17:29:00,4.45444,4.45444,4.44438,4.44878,9760000.0
2009-06-30 17:30:00,4.44643,4.45238,4.44643,4.44949,4510000.0
2009-06-30 17:31:00,4.45119,4.45311,4.44367,4.44691,12750000.0
2009-06-30 17:32:00,4.45312,4.45696,4.45179,4.45696,6750000.0
2009-06-30 17:33:00,4.45513,4.45698,4.4507,4.45217,9390000.0
2009-06-30 17:34:00,4.45652,4.45708,4.45097,4.45097,5250000.0
2009-06-30 17:35:00,4.45456,4.4569,4.45148,4.45657,6010000.0
2009-06-30 17:36:00,4.45508,4.45856,4.44772,4.4535,9010000.0
2009-06-30 17:37:00,4.45753,4.45753,4.44957,4.4507,5260000.0
2009-06-30 17:38:00,4.45411,4.45635,4.45138,4.45502,6000000.0
2009-06-30 17:39:00,4.45509,4.45599,4.4464,4.45034,9750000.0
2009-06-30 17:40:00,4.45061,4.45465,4.44749,4.45375,7500000.0
2009-06-30 17:41:00,4.45266,4.45736,4.44487,4.4528,8260000.0
2009-06-30 17:42:00,4.45144,4.45586,4.44716,4.45337,5630000.0
2009-06-30 17:43:00,4.44558,4.4513,4.44558,4.4488,6000000.0
2009-06-30 17:44:00,4.45097,4.45331,4.44862,4.45168,6750000.0
2009-06-30 17:45:00,4.44608,4.45208,4.44608,4.44611,5630000.0
2009-06-30 17:46:00,4.44758,4.45664,4.44454,4.44458,8640000.0
2009-06-30 17:47:00,4.4535,4.45471,4.44694,4.45237,5260000.0
2009-06-30 17:48:00,4.45313,4.45637,4.44801,4.45475,7510000.0
2009-06-30 17:49:00,4.45688,4.45688,4.44999,4.45542,8630000.0
2009-06-30 17:50:00,4.45668,4.45668,4.44999,4.45044,5630000.0
2009-06-30 17:51:00,4.45485,4.45486,4.44742,4.44983,6750000.0
2009-06-30 17:52:00,4.44591,4.45577,4.44591,4.45124,5630000.0
2009-06-30 17:53:00,4.45511,4.45669,4.45075,4.45669,6380000.0
2009-06-30 17:54:00,4.45745,4.45996,4.45257,4.4546,6750000.0
2009-06-30 17:55:00,4.45474,4.45827,4.44967,4.44967,5260000.0
2009-06-30 17:56:00,4.45819,4.45819,4.44759,4.45654,6750000.0
2009-06-30 17:57:00,4.45293,4.45738,4.44591,4.45542,7880000.0
2009-06-30 17:58:00,4.44622,4.45607,4.44518,4.45243,8270000.0
2009-06-30 17:59:00,4.45261,4.45526,4.44827,4.45082,8630000.0
2009-06-30 18:00:00,4.44599,4.45699,4.44599,4.4558,5630000.0
2009-06-30 18:01:00,4.45497,4.45497,4.44954,4.45416,6000000.0
2009-06-30 18:02:00,4.45422,4.45536,4.45012,4.45536,6380000.0
2009-06-30 18:03:00,4.45559,4.45559,4.44562,4.45155,6380000.0
2009-06-30 18:04:00,4.45524,4.45667,4.44761,4.45134,5250000.0
2009-06-30 18:05:00,4.45757,4.45796,4.4499,4.45475,4510000.0
2009-06-30 18:06:00,4.45408,4.45637,4.44537,4.453,6000000.0
2009-06-30 18:07:00,4.45239,4.45893,4.45163,4.45542,7520000.0
2009-06-30 18:08:00,4.45742,4.45884,4.44863,4.44863,5260000.0
2009-06-30 18:09:00,4.45728,4.45808,4.4494,4.45371,4510000.0
2009-06-30 18:10:00,4.45316,4.4574,4.44723,4.45495,6010000.0
2009-06-30 18:11:00,4.4549,4.45628,4.44648,4.44648,5260000.0
2009-06-30 18:12:00,4.4546,4.45586,4.44794,4.45315,7130000.0
2009-06-30 18:13:00,4.45487,4.4559,4.45041,4.45463,6380000.0
2009-06-30 18:14:00,4.45496,4.45605,4.44789,4.45035,6010000.0
2009-06-30 18:15:00,4.45426,4.45445,4.44841,4.45102,6000000.0
2009-06-30 18:16:00,4.45185,4.45534,4.44186,4.45534,9380000.0
2009-06-30 18:17:00,4.45066,4.45584,4.44851,4.45126,7890000.0
2009-06-30 18:18:00,4.45098,4.4556,4.4508,4.45272,5250000.0
2009-06-30 18:19:00,4.44806,4.45377,4.44445,4.45279,4880000.0
2009-06-30 18:20:00,4.45081,4.45453,4.4451,4.45026,5250000.0
2009-06-30 18:21:00,4.45383,4.45545,4.4508,4.45271,5260000.0
2009-06-30 18:22:00,4.44601,4.45647,4.44601,4.45372,7880000.0
2009-06-30 18:23:00,4.45251,4.45307,4.44549,4.44686,6010000.0
2009-06-30 18:24:00,4.44965,4.45221,4.44422,4.4501,9010000.0
2009-06-30 18:25:00,4.45177,4.45545,4.44637,4.44637,4880000.0
2009-06-30 18:26:00,4.45156,4.45585,4.4453,4.4453,6380000.0
2009-06-30 18:27:00,4.45185,4.45196,4.44716,4.45196,6380000.0
2009-06-30 18:28:00,4.44714,4.4515,4.44275,4.44712,6000000.0
2009-06-30 18:29:00,4.44702,4.45135,4.44524,4.44524,5630000.0
2009-06-30 18:30:00,4.44684,4.44831,4.43989,4.44101,7130000.0
2009-06-30 18:31:00,4.44945,4.44945,4.43999,4.44691,6000000.0
2009-06-30 18:32:00,4.4469,4.4469,4.43634,4.44574,7880000.0
2009-06-30 18:33:00,4.44138,4.44845,4.43795,4.44694,7880000.0
2009-06-30 18:34:00,4.43617,4.44662,4.43617,4.44092,7880000.0
2009-06-30 18:35:00,4.43969,4.44398,4.43487,4.43487,7130000.0
2009-06-30 18:36:00,4.44141,4.44958,4.44015,4.4492,5260000.0
2009-06-30 18:37:00,4.44765,4.44831,4.43576,4.44577,8270000.0
2009-06-30 18:38:00,4.44057,4.44636,4.4349,4.4349,7140000.0
2009-06-30 18:39:00,4.44508,4.44759,4.43794,4.44605,7900000.0
2009-06-30 18:40:00,4.44634,4.44693,4.43747,4.44302,7130000.0
2009-06-30 18:41:00,4.44415,4.44567,4.43494,4.44005,6380000.0
2009-06-30 18:42:00,4.4437,4.446,4.43581,4.43587,5630000.0
2009-06-30 18:43:00,4.44486,4.44486,4.43072,4.442,7130000.0
2009-06-30 18:44:00,4.44382,4.44533,4.43471,4.4358,7510000.0
2009-06-30 18:45:00,4.43649,4.44569,4.43649,4.44569,6010000.0
2009-06-30 18:46:00,4.43409,4.44589,4.43409,4.44569,4510000.0
2009-06-30 18:47:00,4.44429,4.44513,4.44161,4.44161,5250000.0
2009-06-30 18:48:00,4.44641,4.44641,4.43877,4.43905,6390000.0
2009-06-30 18:49:00,4.44204,4.44516,4.43952,4.44516,5250000.0
2009-06-30 18:50:00,4.4451,4.44648,4.44071,4.44259,6750000.0
2009-06-30 18:51:00,4.44195,4.4487,4.43861,4.44607,6380000.0
2009-06-30 18:52:00,4.44514,4.44585,4.44068,4.44585,4880000.0
2009-06-30 18:53:00,4.44113,4.44648,4.44079,4.44079,6000000.0
2009-06-30 18:54:00,4.44637,4.45165,4.43783,4.44423,7510000.0
2009-06-30 18:55:00,4.44388,4.44707,4.44076,4.44685,7500000.0
2009-06-30 18:56:00,4.44585,4.44681,4.44072,4.44234,6760000.0
2009-06-30 18:57:00,4.44691,4.45009,4.44478,4.44478,6750000.0
2009-06-30 18:58:00,4.44667,4.45113,4.44248,4.44818,5250000.0
2009-06-30 18:59:00,4.4515,4.4515,4.44595,4.44878,7500000.0
2009-06-30 19:00:00,4.44889,4.4521,4.44485,4.4521,6000000.0
2009-06-30 19:01:00,4.4525,4.4532,4.44874,4.44945,4880000.0
2009-06-30 19:02:00,4.44887,4.45239,4.44609,4.45077,6000000.0
2009-06-30 19:03:00,4.4491,4.4491,4.44321,4.44885,6000000.0
2009-06-30 19:04:00,4.44725,4.4491,4.44246,4.4443,6380000.0
2009-06-30 19:05:00,4.44161,4.44861,4.44161,4.44861,4880000.0
2009-06-30 19:06:00,4.44329,4.45052,4.44265,4.44794,7880000.0
2009-06-30 19:07:00,4.44473,4.44798,4.43945,4.44119,6390000.0
2009-06-30 19:08:00,4.44759,4.44933,4.43654,4.44351,6750000.0
2009-06-30 19:09:00,4.45027,4.45027,4.43937,4.44937,7500000.0
2009-06-30 19:10:00,4.44157,4.45066,4.43897,4.44385,4880000.0
2009-06-30 19:11:00,4.44304,4.44792,4.43875,4.44483,6000000.0
2009-06-30 19:12:00,4.44823,4.44823,4.43766,4.44495,5630000.0
2009-06-30 19:13:00,4.44589,4.44868,4.44302,4.44544,4890000.0
2009-06-30 19:14:00,4.43842,4.44807,4.43755,4.43755,6750000.0
2009-06-30 19:15:00,4.451,4.451,4.44067,4.44863,9750000.0
2009-06-30 19:16:00,4.44772,4.44846,4.44252,4.44776,8260000.0
2009-06-30 19:17:00,4.44285,4.44842,4.44263,4.4457,5630000.0
2009-06-30 19:18:00,4.44224,4.4472,4.43956,4.4472,5260000.0
2009-06-30 19:19:00,4.44719,4.4482,4.44307,4.44307,5260000.0
2009-06-30 19:20:00,4.44162,4.44598,4.43717,4.44168,6750000.0
2009-06-30 19:21:00,4.44211,4.44762,4.43839,4.44271,6380000.0
2009-06-30 19:22:00,4.44895,4.44895,4.44274,4.4454,6770000.0
2009-06-30 19:23:00,4.44749,4.44749,4.43982,4.44209,7500000.0
2009-06-30 19:24:00,4.44873,4.44912,4.44023,4.44715,7130000.0
2009-06-30 19:25:00,4.44408,4.44836,4.44408,4.44721,5630000.0
2009-06-30 19:26:00,4.44647,4.44647,4.4407,4.4411,6380000.0
2009-06-30 19:27:00,4.44718,4.4499,4.43822,4.44553,7130000.0
2009-06-30 19:28:00,4.4435,4.44589,4.43541,4.44537,7510000.0
2009-06-30 19:29:00,4.44346,4.44947,4.44346,4.44519,7880000.0
2009-06-30 19:30:00,4.44659,4.44718,4.4403,4.44048,4880000.0
2009-06-30 19:31:00,4.44457,4.44791,4.4406,4.44152,6000000.0
2009-06-30 19:32:00,4.44534,4.44755,4.438,4.43886,7510000.0
2009-06-30 19:33:00,4.44457,4.44982,4.44457,4.44969,6010000.0
2009-06-30 19:34:00,4.44503,4.44862,4.44167,4.44648,7880000.0
2009-06-30 19:35:00,4.44011,4.45184,4.44011,4.44482,7880000.0
2009-06-30 19:36:00,4.44173,4.44708,4.43773,4.4465,6760000.0
2009-06-30 19:37:00,4.4437,4.44976,4.4437,4.44658,6000000.0
2009-06-30 19:38:00,4.44192,4.44872,4.43669,4.43669,6760000.0
2009-06-30 19:39:00,4.44843,4.44843,4.44239,4.44349,4140000.0
2009-06-30 19:40:00,4.44502,4.44783,4.43889,4.43889,12390000.0
2009-06-30 19:41:00,4.44345,4.44757,4.43676,4.44555,8260000.0
2009-06-30 19:42:00,4.44708,4.44885,4.4343,4.4343,12010000.0
2009-06-30 19:43:00,4.44072,4.4464,4.43524,4.4464,8640000.0
2009-06-30 19:44:00,4.44686,4.44908,4.43786,4.44209,11260000.0
2009-06-30 19:45:00,4.44156,4.45313,4.44035,4.44574,16890000.0
2009-06-30 19:46:00,4.44601,4.44979,4.43979,4.44853,12760000.0
2009-06-30 19:47:00,4.44451,4.45027,4.44006,4.44042,12750000.0
2009-06-30 19:48:00,4.4474,4.4493,4.44291,4.4493,7510000.0
2009-06-30 19:49:00,4.44604,4.44918,4.43423,4.44918,12750000.0
2009-06-30 19:50:00,4.44828,4.44894,4.43935,4.43935,9020000.0
2009-06-30 19:51:00,4.44118,4.44822,4.43752,4.44642,13880000.0
2009-06-30 19:52:00,4.44252,4.45013,4.44056,4.44865,10510000.0
2009-06-30 19:53:00,4.44425,4.44761,4.43625,4.44719,12760000.0
2009-06-30 19:54:00,4.44681,4.44784,4.43779,4.44744,10500000.0
2009-06-30 19:55:00,4.44812,4.44812,4.43732,4.43732,10500000.0
2009-06-30 19:56:00,4.44743,4.44743,4.43932,4.44375,11260000.0
2009-06-30 19:57:00,4.44324,4.44861,4.4411,4.4457,10140000.0
2009-06-30 19:58:00,4.44104,4.44777,4.436,4.4463,12770000.0
2009-06-30 19:59:00,4.4462,4.4492,4.43753,4.4492,11260000.0
2009-06-30 20:00:00,4.44903,4.45866,4.44584,4.44584,12750000.0
2009-06-30 20:01:00,4.45645,4.45658,4.44979,4.4513,6000000.0
2009-06-30 20:02:00,4.45636,4.45636,4.44793,4.4543,4880000.0
2009-06-30 20:03:00,4.45227,4.45404,4.44918,4.454,6000000.0
2009-06-30 20:04:00,4.45195,4.4535,4.44747,4.45232,4510000.0
2009-06-30 20:05:00,4.4518,4.45262,4.44512,4.45175,4510000.0
2009-06-30 20:06:00,4.44977,4.45379,4.44564,4.44972,7880000.0
2009-06-30 20:07:00,4.45226,4.45244,4.44185,4.44185,5630000.0
2009-06-30 20:08:00,4.44286,4.45198,4.44286,4.44733,5630000.0
2009-06-30 20:09:00,4.4466,4.451,4.44133,4.44133,7130000.0
2009-06-30 20:10:00,4.44691,4.4536,4.44371,4.4527,5630000.0
2009-06-30 20:11:00,4.44683,4.45114,4.44117,4.44938,6000000.0
2009-06-30 20:12:00,4.44275,4.45236,4.44145,4.4517,7510000.0
2009-06-30 20:13:00,4.45231,4.45231,4.44029,4.44633,5260000.0
2009-06-30 20:14:00,4.44947,4.45165,4.44186,4.44186,7500000.0
2009-06-30 20:15:00,4.45273,4.45273,4.44445,4.45123,6380000.0
2009-06-30 20:16:00,4.44994,4.45109,4.43885,4.44749,6010000.0
2009-06-30 20:17:00,4.45059,4.45059,4.4452,4.45027,4510000.0
2009-06-30 20:18:00,4.4479,4.45302,4.44323,4.44921,6390000.0
2009-06-30 20:19:00,4.44505,4.45253,4.4449,4.45253,5630000.0
2009-06-30 20:20:00,4.45177,4.45309,4.44602,4.45105,5250000.0
2009-06-30 20:21:00,4.45027,4.45207,4.44831,4.45173,4510000.0
2009-06-30 20:22:00,4.44922,4.44922,4.44082,4.44082,6000000.0
2009-06-30 20:23:00,4.45072,4.45125,4.44552,4.4496,5630000.0
2009-06-30 20:24:00,4.44662,4.44843,4.44291,4.44291,6000000.0
2009-06-30 20:25:00,4.44257,4.45004,4.43984,4.44864,6000000.0
2009-06-30 20:26:00,4.44581,4.44872,4.442,4.44872,7880000.0
2009-06-30 20:27:00,4.44647,4.44647,4.43604,4.43604,6000000.0
2009-06-30 20:28:00,4.44189,4.44709,4.4411,4.4411,5250000.0
2009-06-30 20:29:00,4.44607,4.44696,4.43645,4.43645,5260000.0
2009-06-30 20:30:00,4.44117,4.45065,4.44117,4.44485,5630000.0
2009-06-30 20:31:00,4.44325,4.44794,4.43767,4.43917,7130000.0
2009-06-30 20:32:00,4.4412,4.44835,4.43659,4.44835,6000000.0
2009-06-30 20:33:00,4.44696,4.44699,4.44136,4.44699,6750000.0
2009-06-30 20:34:00,4.44852,4.44852,4.43856,4.43856,5630000.0
2009-06-30 20:35:00,4.44503,4.44867,4.43867,4.44867,7880000.0
2009-06-30 20:36:00,4.44799,4.44799,4.44215,4.44308,3760000.0
2009-06-30 20:37:00,4.43992,4.44825,4.43992,4.44496,3380000.0
2009-06-30 20:38:00,4.44732,4.44732,4.43684,4.43938,4880000.0
2009-06-30 20:39:00,4.44393,4.44731,4.44294,4.44702,4500000.0
2009-06-30 20:40:00,4.44574,4.44929,4.43925,4.43925,7510000.0
2009-06-30 20:41:00,4.44061,4.44734,4.43646,4.44317,4880000.0
2009-06-30 20:42:00,4.44433,4.44996,4.44304,4.44916,5250000.0
2009-06-30 20:43:00,4.44378,4.44641,4.44125,4.44547,6380000.0
2009-06-30 20:44:00,4.44238,4.44709,4.43391,4.43391,7130000.0
2009-06-30 20:45:00,4.4482,4.4482,4.44284,4.44773,4880000.0
2009-06-30 20:46:00,4.44824,4.44824,4.43816,4.44643,7510000.0
2009-06-30 20:47:00,4.44935,4.44935,4.44212,4.44627,6750000.0
2009-06-30 20:48:00,4.44831,4.44841,4.44099,4.44319,8260000.0
2009-06-30 20:49:00,4.44132,4.44713,4.43646,4.44669,7130000.0
2009-06-30 20:50:00,4.44676,4.44761,4.44154,4.44154,5250000.0
2009-06-30 20:51:00,4.4423,4.44837,4.4423,4.44239,4130000.0
2009-06-30 20:52:00,4.44767,4.45,4.44469,4.44469,3380000.0
2009-06-30 20:53:00,4.44829,4.44836,4.43816,4.44706,6010000.0
2009-06-30 20:54:00,4.44849,4.44952,4.44385,4.44507,5260000.0
2009-06-30 20:55:00,4.44302,4.4486,4.44302,4.44777,4880000.0
2009-06-30 20:56:00,4.44128,4.45049,4.44102,4.44829,6000000.0
2009-06-30 20:57:00,4.44122,4.45003,4.43936,4.45003,6770000.0
2009-06-30 20:58:00,4.45129,4.45129,4.44237,4.44237,5250000.0
2009-06-30 20:59:00,4.44751,4.45322,4.4436,4.4436,7130000.0
2009-06-30 21:00:00,4.45259,4.45259,4.44587,4.44649,6000000.0
2009-06-30 21:01:00,4.45114,4.45246,4.44007,4.45002,5640000.0
2009-06-30 21:02:00,4.44925,4.44925,4.44268,4.44815,4880000.0
2009-06-30 21:03:00,4.44065,4.44704,4.44065,4.44704,6000000.0
2009-06-30 21:04:00,4.44731,4.44831,4.43738,4.44587,16510000.0
2009-06-30 21:05:00,4.45186,4.45343,4.45073,4.45242,4130000.0
2009-06-30 21:06:00,4.44782,4.45265,4.4431,4.45142,4890000.0
2009-06-30 21:07:00,4.44753,4.45143,4.44271,4.44879,5630000.0
2009-06-30 21:08:00,4.44684,4.45222,4.44502,4.45026,5630000.0
2009-06-30 21:09:00,4.44964,4.45,4.43935,4.44718,15400000.0
2009-06-30 21:10:00,4.44992,4.4517,4.44074,4.4517,6380000.0
2009-06-30 21:11:00,4.45337,4.45337,4.44249,4.4463,6010000.0
2009-06-30 21:12:00,4.45324,4.45354,4.44742,4.45316,5250000.0
2009-06-30 21:13:00,4.44529,4.45177,4.44147,4.45177,5630000.0
2009-06-30 21:14:00,4.4501,4.45147,4.44085,4.44694,5260000.0
2009-06-30 21:15:00,4.452,4.452,4.44233,4.44233,5630000.0
2009-06-30 21:16:00,4.44251,4.45147,4.44251,4.45056,6000000.0
2009-06-30 21:17:00,4.44394,4.45395,4.44394,4.45344,3760000.0
2009-06-30 21:18:00,4.44554,4.45277,4.44258,4.45165,6000000.0
2009-06-30 21:19:00,4.45263,4.45263,4.44795,4.45001,4880000.0
2009-06-30 21:20:00,4.45115,4.45131,4.44244,4.44244,5630000.0
2009-06-30 21:21:00,4.45205,4.45205,4.45056,4.45056,1130000.0
2009-06-30 21:22:00,4.45271,4.45271,4.44164,4.44745,7500000.0
2009-06-30 21:23:00,4.4498,4.45142,4.44238,4.45062,4880000.0
2009-06-30 21:24:00,4.45263,4.45263,4.44311,4.44311,5630000.0
2009-06-30 21:25:00,4.44354,4.45182,4.44354,4.45182,5630000.0
2009-06-30 21:26:00,4.45155,4.45199,4.4422,4.45082,7130000.0
2009-06-30 21:27:00,4.44624,4.45287,4.44238,4.44982,5630000.0
2009-06-30 21:28:00,4.44703,4.44996,4.4443,4.44702,4510000.0
2009-06-30 21:29:00,4.44679,4.45151,4.44054,4.45056,7140000.0
2009-06-30 21:30:00,4.44807,4.45301,4.44771,4.45065,5630000.0
2009-06-30 21:31:00,4.44949,4.45099,4.44101,4.44126,5630000.0
2009-06-30 21:32:00,4.45102,4.45164,4.44441,4.44471,6760000.0
2009-06-30 21:33:00,4.44643,4.45051,4.44629,4.44822,4880000.0
2009-06-30 21:34:00,4.44993,4.45023,4.44016,4.44942,3010000.0
2009-06-30 21:35:00,4.44619,4.45164,4.44619,4.45046,5250000.0
2009-06-30 21:36:00,4.44142,4.4526,4.44142,4.45142,7130000.0
2009-06-30 21:37:00,4.44969,4.45069,4.44506,4.44506,7130000.0
2009-06-30 21:38:00,4.44078,4.45057,4.44078,4.44504,4890000.0
2009-06-30 21:39:00,4.44969,4.45058,4.44089,4.44951,7880000.0
2009-06-30 21:40:00,4.44068,4.44949,4.43966,4.43966,4500000.0
2009-06-30 21:41:00,4.44969,4.45048,4.44074,4.45048,4880000.0
2009-06-30 21:42:00,4.44499,4.45036,4.44048,4.45016,7880000.0
2009-06-30 21:43:00,4.4503,4.4503,4.43944,4.44638,5250000.0
2009-06-30 21:44:00,4.44745,4.44926,4.4436,4.44926,4880000.0
2009-06-30 21:45:00,4.45024,4.45024,4.43886,4.44623,6750000.0
2009-06-30 21:46:00,4.44984,4.45012,4.44471,4.44544,3380000.0
2009-06-30 21:47:00,4.44246,4.45189,4.44246,4.45123,3750000.0
2009-06-30 21:48:00,4.45028,4.4525,4.44258,4.44989,4500000.0
2009-06-30 21:49:00,4.44566,4.44774,4.43709,4.44605,6750000.0
2009-06-30 21:50:00,4.44376,4.44553,4.43548,4.43954,6000000.0
2009-06-30 21:51:00,4.44502,4.44593,4.43694,4.44593,3000000.0
2009-06-30 21:52:00,4.4471,4.4471,4.4403,4.4403,5630000.0
2009-06-30 21:53:00,4.4414,4.44725,4.4414,4.44725,5250000.0
2009-06-30 21:54:00,4.44598,4.44737,4.43739,4.43739,4880000.0
2009-06-30 21:55:00,4.44706,4.44706,4.4436,4.4436,6390000.0
2009-06-30 21:56:00,4.44069,4.44588,4.43529,4.44588,4880000.0
2009-06-30 21:57:00,4.44602,4.4478,4.43895,4.44381,4130000.0
2009-06-30 21:58:00,4.44558,4.44729,4.44495,4.44507,5260000.0
2009-06-30 21:59:00,4.44684,4.44684,4.43371,4.44513,8250000.0
2009-06-30 22:00:00,4.4466,4.44732,4.44024,4.44732,5260000.0
2009-06-30 22:01:00,4.44227,4.44731,4.43735,4.44118,7130000.0
2009-06-30 22:02:00,4.44364,4.44684,4.43953,4.43953,5260000.0
2009-06-30 22:03:00,4.43844,4.44602,4.43844,4.44583,5250000.0
2009-06-30 22:04:00,4.44213,4.44564,4.4345,4.44492,7510000.0
2009-06-30 22:05:00,4.44494,4.44624,4.43354,4.44561,4890000.0
2009-06-30 22:06:00,4.44252,4.44497,4.44039,4.44497,4890000.0
2009-06-30 22:07:00,4.44574,4.44655,4.4411,4.4411,7500000.0
2009-06-30 22:08:00,4.44152,4.44692,4.43963,4.44616,5630000.0
2009-06-30 22:09:00,4.43976,4.44517,4.43783,4.43911,8260000.0
2009-06-30 22:10:00,4.44464,4.44464,4.43958,4.44137,6380000.0
2009-06-30 22:11:00,4.44146,4.44529,4.44146,4.44437,4510000.0
2009-06-30 22:12:00,4.44507,4.44819,4.44023,4.44112,6380000.0
2009-06-30 22:13:00,4.44002,4.4457,4.44002,4.4457,5250000.0
2009-06-30 22:14:00,4.44521,4.44553,4.44072,4.44553,4880000.0
2009-06-30 22:15:00,4.4429,4.44807,4.43772,4.44682,7880000.0
2009-06-30 22:16:00,4.43618,4.44551,4.43618,4.44385,8250000.0
2009-06-30 22:17:00,4.44662,4.44772,4.43723,4.44142,5260000.0
2009-06-30 22:18:00,4.44524,4.44643,4.43945,4.4444,6750000.0
2009-06-30 22:19:00,4.44021,4.44351,4.44021,4.4435,5250000.0
2009-06-30 22:20:00,4.44587,4.44846,4.44039,4.44039,3000000.0
2009-06-30 22:21:00,4.44029,4.44591,4.43964,4.44379,6760000.0
2009-06-30 22:22:00,4.44377,4.44564,4.43965,4.44334,5260000.0
2009-06-30 22:23:00,4.43932,4.4442,4.43297,4.4331,4880000.0
2009-06-30 22:24:00,4.44527,4.44606,4.43853,4.43853,3760000.0
2009-06-30 22:25:00,4.43922,4.44469,4.43894,4.43894,4880000.0
2009-06-30 22:26:00,4.44217,4.44501,4.43427,4.44292,8250000.0
2009-06-30 22:27:00,4.43905,4.44357,4.43868,4.43925,6750000.0
2009-06-30 22:28:00,4.43892,4.44442,4.43828,4.44223,5640000.0
2009-06-30 22:29:00,4.44212,4.44569,4.43882,4.44448,7130000.0
2009-06-30 22:30:00,4.44445,4.44608,4.43893,4.44462,5250000.0
2009-06-30 22:31:00,4.44672,4.44814,4.43625,4.44134,7510000.0
2009-06-30 22:32:00,4.43645,4.43645,4.43645,4.43645,750000.0
2009-06-30 22:33:00,4.43817,4.44555,4.4341,4.44295,6000000.0
2009-06-30 22:34:00,4.44343,4.44424,4.43519,4.43519,7510000.0
2009-06-30 22:35:00,4.44116,4.44457,4.4345,4.44171,4510000.0
2009-06-30 22:36:00,4.43633,4.44656,4.43633,4.44367,5250000.0
2009-06-30 22:37:00,4.43704,4.4454,4.43704,4.44292,7130000.0
2009-06-30 22:38:00,4.44449,4.44535,4.43519,4.43938,5630000.0
2009-06-30 22:39:00,4.44437,4.44437,4.43838,4.43838,4500000.0
2009-06-30 22:40:00,4.44383,4.44561,4.43572,4.44137,15770000.0
2009-06-30 22:41:00,4.43707,4.44588,4.43707,4.44499,6000000.0
2009-06-30 22:42:00,4.44253,4.4453,4.43592,4.44351,3750000.0
2009-06-30 22:43:00,4.4433,4.44368,4.43389,4.44368,6750000.0
2009-06-30 22:44:00,4.44353,4.44353,4.43328,4.43991,16880000.0
2009-06-30 22:45:00,4.43811,4.44412,4.43395,4.44117,7510000.0
2009-06-30 22:46:00,4.43946,4.44475,4.43946,4.44425,5250000.0
2009-06-30 22:47:00,4.44257,4.44533,4.43457,4.44533,4510000.0
2009-06-30 22:48:00,4.44427,4.44836,4.43695,4.43968,7510000.0
2009-06-30 22:49:00,4.43914,4.44194,4.43603,4.43763,5630000.0
2009-06-30 22:50:00,4.43976,4.4445,4.43976,4.4445,3750000.0
2009-06-30 22:51:00,4.44452,4.44452,4.44402,4.44402,1500000.0
2009-06-30 22:52:00,4.44108,4.44638,4.44105,4.44577,5250000.0
2009-06-30 22:53:00,4.44346,4.44353,4.44129,4.44353,3000000.0
2009-06-30 22:54:00,4.4371,4.44124,4.43343,4.439,5640000.0
2009-06-30 22:55:00,4.4437,4.4437,4.43357,4.44128,7140000.0
2009-06-30 22:56:00,4.44198,4.44398,4.43953,4.44303,4500000.0
2009-06-30 22:57:00,4.44356,4.44516,4.44277,4.44445,5250000.0
2009-06-30 22:58:00,4.44138,4.44412,4.43259,4.44292,7510000.0
2009-06-30 22:59:00,4.44285,4.44332,4.4338,4.44036,18410000.0
2009-06-30 23:00:00,4.44003,4.4454,4.44003,4.44454,6000000.0
2009-06-30 23:01:00,4.44033,4.44452,4.43862,4.44266,6750000.0
2009-06-30 23:02:00,4.44338,4.44569,4.43888,4.43888,6750000.0
2009-06-30 23:03:00,4.44051,4.44568,4.44031,4.4431,4130000.0
2009-06-30 23:04:00,4.44124,4.44412,4.44124,4.44412,3750000.0
2009-06-30 23:06:00,4.44058,4.44501,4.43476,4.43476,5630000.0
2009-06-30 23:07:00,4.43859,4.44367,4.43827,4.4425,4510000.0
2009-06-30 23:08:00,4.44177,4.44701,4.43359,4.43905,17250000.0
2009-06-30 23:10:00,4.44398,4.44398,4.43836,4.4405,5250000.0
2009-06-30 23:11:00,4.43642,4.44517,4.43563,4.44517,5630000.0
2009-06-30 23:12:00,4.44311,4.44311,4.44122,4.44122,3750000.0
2009-06-30 23:13:00,4.43773,4.44349,4.43709,4.43709,4880000.0
2009-06-30 23:14:00,4.43886,4.44504,4.43415,4.44428,25140000.0
2009-06-30 23:15:00,4.44525,4.44525,4.43505,4.43781,6380000.0
2009-06-30 23:16:00,4.44308,4.4436,4.43878,4.4436,4880000.0
2009-06-30 23:17:00,4.44029,4.4465,4.43489,4.44053,8250000.0
2009-06-30 23:18:00,4.43767,4.44342,4.43767,4.44052,3750000.0
2009-06-30 23:19:00,4.44267,4.44327,4.43161,4.44157,5630000.0
2009-06-30 23:20:00,4.44199,4.44296,4.43996,4.44276,6000000.0
2009-06-30 23:21:00,4.44072,4.44395,4.43399,4.43948,9380000.0
2009-06-30 23:22:00,4.4431,4.4452,4.43545,4.43944,9750000.0
2009-06-30 23:23:00,4.44184,4.44625,4.44184,4.44265,4500000.0
2009-06-30 23:24:00,4.44175,4.44248,4.43805,4.43847,3000000.0
2009-06-30 23:25:00,4.44203,4.44337,4.43392,4.44221,13500000.0
2009-06-30 23:27:00,4.44533,4.44711,4.43722,4.44287,16890000.0
2009-06-30 23:28:00,4.44544,4.44544,4.43835,4.43989,7130000.0
2009-06-30 23:29:00,4.44492,4.44885,4.44415,4.44782,3750000.0
2009-06-30 23:30:00,4.45166,4.45166,4.44529,4.44921,9380000.0
2009-06-30 23:31:00,4.44904,4.45042,4.44649,4.44649,2250000.0
2009-06-30 23:32:00,4.45032,4.45058,4.44581,4.45058,5630000.0
2009-06-30 23:33:00,4.44777,4.45127,4.44581,4.45127,4510000.0
2009-06-30 23:34:00,4.44739,4.45025,4.44739,4.45004,1880000.0
2009-06-30 23:36:00,4.44949,4.44949,4.44759,4.44759,1500000.0
2009-06-30 23:37:00,4.4506,4.4506,4.44691,4.44691,5250000.0
2009-06-30 23:41:00,4.45004,4.45121,4.44125,4.44125,5630000.0
2009-06-30 23:42:00,4.45005,4.45066,4.44527,4.44956,7510000.0
2009-06-30 23:43:00,4.45048,4.45048,4.43874,4.44924,2630000.0
2009-06-30 23:44:00,4.44894,4.45128,4.44083,4.45111,25500000.0
2009-06-30 23:45:00,4.45135,4.45135,4.4451,4.4467,5630000.0
2009-06-30 23:46:00,4.44934,4.44985,4.4413,4.44985,6380000.0
2009-06-30 23:47:00,4.44612,4.45069,4.44438,4.45069,1880000.0
2009-06-30 23:48:00,4.44574,4.45424,4.44574,4.44997,9380000.0
2009-06-30 23:49:00,4.44498,4.44995,4.43994,4.44861,5250000.0
2009-06-30 23:50:00,4.44483,4.45201,4.44193,4.44193,7880000.0
2009-06-30 23:51:00,4.45087,4.45087,4.44463,4.44712,5250000.0
2009-06-30 23:52:00,4.44112,4.44112,4.44112,4.44112,750000.0
2009-06-30 23:53:00,4.44467,4.44996,4.44444,4.4494,5250000.0
2009-06-30 23:54:00,4.44563,4.44634,4.43947,4.43947,2260000.0
2009-06-30 23:55:00,4.44999,4.45288,4.44075,4.44075,6750000.0
2009-06-30 23:56:00,4.44727,4.4523,4.44244,4.44441,7130000.0
2009-06-30 23:57:00,4.45152,4.45152,4.44586,4.45146,3000000.0
2009-06-30 23:58:00,4.44278,4.44914,4.43835,4.43835,4130000.0
2009-06-30 23:59:00,4.44885,4.4508,4.44087,4.44919,24400000.0
2009-07-01 00:00:00,4.44652,4.44848,4.44022,4.44606,4510000.0
2009-07-01 00:01:00,4.45078,4.45103,4.44369,4.44842,7510000.0
2009-07-01 00:02:00,4.4518,4.4518,4.44537,4.44975,3000000.0
2009-07-01 00:03:00,4.4515,4.4515,4.4458,4.44653,8260000.0
2009-07-01 00:04:00,4.44594,4.44953,4.44053,4.44053,5630000.0
2009-07-01 00:05:00,4.45077,4.45099,4.44142,4.44671,5270000.0
2009-07-01 00:06:00,4.45029,4.45044,4.44114,4.44114,6390000.0
2009-07-01 00:07:00,4.44598,4.44598,4.44598,4.44598,750000.0
2009-07-01 00:09:00,4.44919,4.44919,4.44919,4.44919,750000.0
2009-07-01 00:10:00,4.4464,4.45086,4.44476,4.45086,4510000.0
2009-07-01 00:11:00,4.45049,4.45064,4.44422,4.44994,4510000.0
2009-07-01 00:12:00,4.45096,4.45096,4.44251,4.44649,1510000.0
2009-07-01 00:13:00,4.44548,4.4507,4.44486,4.45015,6760000.0
2009-07-01 00:14:00,4.4499,4.45366,4.44267,4.45113,16540000.0
2009-07-01 00:15:00,4.45225,4.45237,4.44292,4.44921,6030000.0
2009-07-01 00:16:00,4.45097,4.45097,4.45097,4.45097,750000.0
2009-07-01 00:18:00,4.44259,4.44759,4.44259,4.44706,3750000.0
2009-07-01 00:19:00,4.44709,4.45138,4.44493,4.4495,5250000.0
2009-07-01 00:20:00,4.44856,4.44892,4.43943,4.44591,18750000.0
2009-07-01 00:21:00,4.45102,4.45102,4.44573,4.45026,3380000.0
2009-07-01 00:22:00,4.44989,4.45068,4.44463,4.44463,5250000.0
2009-07-01 00:23:00,4.45074,4.45074,4.44561,4.44561,1500000.0
2009-07-01 00:24:00,4.45023,4.45152,4.44623,4.45152,5260000.0
2009-07-01 00:25:00,4.44613,4.44754,4.44613,4.44699,2250000.0
2009-07-01 00:26:00,4.45038,4.45194,4.44631,4.447,7500000.0
2009-07-01 00:27:00,4.44731,4.45252,4.44678,4.45095,7500000.0
2009-07-01 00:28:00,4.44697,4.44697,4.44588,4.44588,1500000.0
2009-07-01 00:30:00,4.4511,4.4511,4.44161,4.45083,5250000.0
2009-07-01 00:31:00,4.4495,4.45069,4.4401,4.44951,11630000.0
2009-07-01 00:32:00,4.44629,4.4513,4.44629,4.4513,1880000.0
2009-07-01 00:33:00,4.45101,4.45183,4.44613,4.45183,3750000.0
2009-07-01 00:35:00,4.44988,4.4536,4.44528,4.45173,5250000.0
2009-07-01 00:36:00,4.4512,4.45171,4.44422,4.45171,5250000.0
2009-07-01 00:38:00,4.4496,4.45132,4.44069,4.44672,21380000.0
2009-07-01 00:40:00,4.45087,4.45207,4.44452,4.45087,5260000.0
2009-07-01 00:41:00,4.44974,4.45091,4.44132,4.44132,4890000.0
2009-07-01 00:42:00,4.44661,4.45084,4.44661,4.45084,1500000.0
2009-07-01 00:43:00,4.44654,4.45159,4.44628,4.44654,6390000.0
2009-07-01 00:45:00,4.45078,4.45094,4.44652,4.44652,2630000.0
2009-07-01 00:46:00,4.44503,4.44967,4.44503,4.44967,4880000.0
2009-07-01 00:47:00,4.45119,4.45296,4.44712,4.44712,3380000.0
2009-07-01 00:48:00,4.44645,4.45167,4.44645,4.45161,1880000.0
2009-07-01 00:49:00,4.44757,4.44757,4.44757,4.44757,750000.0
2009-07-01 00:50:00,4.44483,4.45087,4.44483,4.45087,1500000.0
2009-07-01 00:51:00,4.44966,4.44966,4.44877,4.44877,1510000.0
2009-07-01 00:52:00,4.4467,4.4522,4.44286,4.44866,4880000.0
2009-07-01 00:53:00,4.44951,4.45028,4.44071,4.4492,6380000.0
2009-07-01 00:54:00,4.44403,4.4491,4.44358,4.44819,5250000.0
2009-07-01 00:55:00,4.44989,4.4517,4.44696,4.45147,6010000.0
2009-07-01 00:56:00,4.44396,4.44976,4.44046,4.44046,6020000.0
2009-07-01 00:57:00,4.4495,4.45171,4.4459,4.4459,5630000.0
2009-07-01 00:58:00,4.44021,4.45224,4.44021,4.45112,4880000.0
2009-07-01 00:59:00,4.44877,4.4508,4.43879,4.44609,20250000.0
2009-07-01 01:00:00,4.45105,4.45109,4.44509,4.45077,6760000.0
2009-07-01 01:01:00,4.44857,4.44857,4.44003,4.4449,4510000.0
2009-07-01 01:02:00,4.45072,4.45072,4.44015,4.45017,5260000.0
2009-07-01 01:03:00,4.44639,4.4496,4.44445,4.44769,5260000.0
2009-07-01 01:04:00,4.44777,4.45077,4.44125,4.45047,5250000.0
2009-07-01 01:05:00,4.44324,4.44999,4.44324,4.44762,8250000.0
2009-07-01 01:06:00,4.44631,4.45274,4.44286,4.44652,8630000.0
2009-07-01 01:07:00,4.44294,4.45297,4.44294,4.44658,4130000.0
2009-07-01 01:08:00,4.44193,4.45127,4.44193,4.44792,4880000.0
2009-07-01 01:09:00,4.43991,4.4486,4.43991,4.44597,4130000.0
2009-07-01 01:10:00,4.45001,4.45001,4.44666,4.44976,7510000.0
2009-07-01 01:11:00,4.45156,4.45156,4.44983,4.44983,1880000.0
2009-07-01 01:12:00,4.44545,4.44889,4.44545,4.44889,1500000.0
2009-07-01 01:13:00,4.44101,4.45095,4.44101,4.44989,5630000.0
2009-07-01 01:14:00,4.44951,4.45036,4.43904,4.45036,10520000.0
2009-07-01 01:15:00,4.45066,4.45066,4.44593,4.44593,1500000.0
2009-07-01 01:16:00,4.44848,4.45033,4.44567,4.45033,3000000.0
2009-07-01 01:17:00,4.45047,4.45089,4.43967,4.45008,5250000.0
2009-07-01 01:18:00,4.44661,4.45138,4.44497,4.44497,4510000.0
2009-07-01 01:20:00,4.45119,4.45119,4.44388,4.44388,4880000.0
2009-07-01 01:21:00,4.4492,4.4492,4.44045,4.44045,5260000.0
2009-07-01 01:22:00,4.45127,4.45127,4.45127,4.45127,750000.0
2009-07-01 01:23:00,4.4498,4.4527,4.44687,4.44687,6000000.0
2009-07-01 01:24:00,4.44549,4.44859,4.44549,4.44637,2250000.0
2009-07-01 01:25:00,4.44886,4.45017,4.44596,4.45017,2630000.0
2009-07-01 01:26:00,4.45052,4.45052,4.44471,4.44625,3750000.0
2009-07-01 01:27:00,4.4411,4.45064,4.4411,4.44778,4510000.0
2009-07-01 01:28:00,4.45067,4.45232,4.44746,4.45048,4890000.0
2009-07-01 01:29:00,4.44534,4.45026,4.44525,4.44878,8250000.0
2009-07-01 01:30:00,4.45003,4.45003,4.44075,4.44075,4880000.0
2009-07-01 01:31:00,4.44879,4.45003,4.44439,4.44863,5640000.0
2009-07-01 01:32:00,4.44879,4.44879,4.43969,4.44713,5260000.0
2009-07-01 01:33:00,4.44792,4.44894,4.44792,4.44894,1500000.0
2009-07-01 01:34:00,4.45045,4.45139,4.44306,4.45139,4880000.0
2009-07-01 01:35:00,4.45069,4.45135,4.44577,4.45135,3750000.0
2009-07-01 01:36:00,4.44883,4.45153,4.44092,4.44777,7130000.0
2009-07-01 01:37:00,4.4469,4.4535,4.44133,4.45028,7130000.0
2009-07-01 01:38:00,4.44561,4.45071,4.4433,4.44552,4890000.0
2009-07-01 01:39:00,4.44692,4.45046,4.44692,4.45046,760000.0
2009-07-01 01:40:00,4.45111,4.45111,4.44626,4.44626,3380000.0
2009-07-01 01:41:00,4.44994,4.45151,4.44462,4.44975,7130000.0
2009-07-01 01:42:00,4.44469,4.45025,4.44469,4.45025,3380000.0
2009-07-01 01:43:00,4.44646,4.4494,4.44646,4.4494,3000000.0
2009-07-01 01:44:00,4.44275,4.45063,4.43927,4.45063,21020000.0
2009-07-01 01:45:00,4.44613,4.45108,4.44613,4.45044,4130000.0
2009-07-01 01:46:00,4.44556,4.45038,4.43908,4.44969,7880000.0
2009-07-01 01:47:00,4.44532,4.4515,4.44495,4.44528,6000000.0
2009-07-01 01:48:00,4.4512,4.4512,4.44638,4.44947,4500000.0
2009-07-01 01:49:00,4.45116,4.45218,4.44656,4.44912,5260000.0
2009-07-01 01:50:00,4.45066,4.45066,4.44438,4.4466,4130000.0
2009-07-01 01:51:00,4.44904,4.44904,4.43949,4.4419,7510000.0
2009-07-01 01:52:00,4.44926,4.44927,4.44063,4.44667,6760000.0
2009-07-01 01:53:00,4.44608,4.45056,4.44544,4.44672,6010000.0
2009-07-01 01:54:00,4.44696,4.45054,4.44157,4.44854,6380000.0
2009-07-01 01:55:00,4.45017,4.45017,4.44839,4.44839,1500000.0
2009-07-01 01:56:00,4.45,4.45306,4.44253,4.44809,18390000.0
2009-07-01 01:57:00,4.44944,4.45183,4.44624,4.44624,4510000.0
2009-07-01 01:58:00,4.45097,4.45158,4.44198,4.45106,8260000.0
2009-07-01 02:01:00,4.44581,4.4514,4.44581,4.45066,4880000.0
2009-07-01 02:02:00,4.44931,4.45175,4.44126,4.44788,16880000.0
2009-07-01 02:03:00,4.4446,4.4503,4.44293,4.4503,6000000.0
2009-07-01 02:04:00,4.4504,4.4504,4.44044,4.44883,8250000.0
2009-07-01 02:05:00,4.44867,4.45174,4.44551,4.44966,5630000.0
2009-07-01 02:06:00,4.44938,4.45138,4.44041,4.4492,8250000.0
2009-07-01 02:07:00,4.44795,4.45086,4.44645,4.45086,6000000.0
2009-07-01 02:08:00,4.45054,4.45084,4.44518,4.44518,7880000.0
2009-07-01 02:09:00,4.44754,4.45083,4.44448,4.44448,6750000.0
2009-07-01 02:10:00,4.44481,4.45048,4.44058,4.44668,7500000.0
2009-07-01 02:11:00,4.4512,4.4512,4.44463,4.45024,4130000.0
2009-07-01 02:12:00,4.45071,4.45071,4.44961,4.45008,6750000.0
2009-07-01 02:13:00,4.44101,4.45565,4.44101,4.44187,5630000.0
2009-07-01 02:14:00,4.44573,4.45068,4.44573,4.45059,4880000.0
2009-07-01 02:15:00,4.45003,4.45003,4.43811,4.44059,7130000.0
2009-07-01 02:16:00,4.44924,4.45147,4.44144,4.45071,5250000.0
2009-07-01 02:17:00,4.446,4.45151,4.44562,4.45089,6750000.0
2009-07-01 02:18:00,4.44529,4.45188,4.44268,4.45101,6750000.0
2009-07-01 02:19:00,4.45094,4.45145,4.44169,4.45081,7880000.0
2009-07-01 02:20:00,4.44127,4.45256,4.44127,4.44685,6380000.0
2009-07-01 02:21:00,4.45119,4.4521,4.45037,4.45141,6000000.0
2009-07-01 02:22:00,4.44547,4.45151,4.44525,4.45116,5630000.0
2009-07-01 02:23:00,4.45214,4.45214,4.44008,4.44957,3750000.0
2009-07-01 02:24:00,4.44933,4.45232,4.44528,4.44528,7500000.0
2009-07-01 02:25:00,4.44514,4.45259,4.4428,4.45205,6010000.0
2009-07-01 02:26:00,4.44062,4.4505,4.4405,4.4505,6000000.0
2009-07-01 02:27:00,4.44171,4.44886,4.44037,4.44865,8250000.0
2009-07-01 02:29:00,4.45156,4.45166,4.44608,4.45107,6000000.0
2009-07-01 02:30:00,4.45002,4.45174,4.44222,4.44222,12000000.0
2009-07-01 02:32:00,4.45135,4.45353,4.44648,4.44694,9390000.0
2009-07-01 02:34:00,4.44542,4.45333,4.44478,4.44998,7130000.0
2009-07-01 02:35:00,4.44759,4.45232,4.44503,4.44737,4510000.0
2009-07-01 02:36:00,4.44937,4.45065,4.44558,4.44701,6000000.0
2009-07-01 02:37:00,4.45019,4.45019,4.4414,4.4445,2630000.0
2009-07-01 02:38:00,4.45068,4.45289,4.44367,4.44916,5630000.0
2009-07-01 02:39:00,4.45086,4.45086,4.43908,4.43908,6000000.0
2009-07-01 02:40:00,4.45154,4.45248,4.44723,4.44845,6750000.0
2009-07-01 02:41:00,4.44518,4.44958,4.44518,4.44544,4510000.0
2009-07-01 02:42:00,4.44394,4.45152,4.44394,4.45075,6380000.0
2009-07-01 02:43:00,4.44875,4.45097,4.44296,4.45097,5630000.0
2009-07-01 02:44:00,4.45102,4.45125,4.44348,4.4501,7510000.0
2009-07-01 02:45:00,4.44962,4.44962,4.44031,4.44031,6380000.0
2009-07-01 02:46:00,4.44651,4.45144,4.44615,4.44955,4500000.0
2009-07-01 02:47:00,4.44747,4.45211,4.44591,4.45029,4510000.0
2009-07-01 02:48:00,4.45062,4.45062,4.44583,4.44583,6000000.0
2009-07-01 02:49:00,4.44972,4.45144,4.44602,4.44615,7510000.0
2009-07-01 02:50:00,4.44635,4.45218,4.44212,4.45201,6000000.0
2009-07-01 02:52:00,4.45143,4.45182,4.44613,4.45109,6760000.0
2009-07-01 02:53:00,4.45042,4.45212,4.44493,4.44493,6010000.0
2009-07-01 02:54:00,4.45112,4.45149,4.44359,4.44407,4880000.0
2009-07-01 02:55:00,4.44942,4.45031,4.44111,4.45031,3380000.0
2009-07-01 02:56:00,4.45022,4.45022,4.44011,4.44872,5630000.0
2009-07-01 02:57:00,4.44961,4.45092,4.43893,4.45092,4880000.0
2009-07-01 02:58:00,4.44676,4.45255,4.44416,4.45158,6750000.0
2009-07-01 02:59:00,4.45087,4.45234,4.44662,4.45105,5630000.0
2009-07-01 03:00:00,4.4503,4.4503,4.44029,4.44029,7140000.0
2009-07-01 03:01:00,4.45082,4.45092,4.43923,4.45092,6380000.0
2009-07-01 03:02:00,4.44817,4.45025,4.44494,4.44494,5630000.0
2009-07-01 03:03:00,4.45005,4.45005,4.4431,4.44903,6380000.0
2009-07-01 03:04:00,4.45105,4.45243,4.44615,4.44911,5650000.0
2009-07-01 03:05:00,4.45002,4.45002,4.44543,4.44989,6000000.0
2009-07-01 03:06:00,4.44755,4.44978,4.44028,4.44077,7880000.0
2009-07-01 03:07:00,4.44549,4.45035,4.44422,4.44896,8250000.0
2009-07-01 03:08:00,4.44854,4.45173,4.44722,4.44984,5250000.0
2009-07-01 03:09:00,4.4484,4.44959,4.44488,4.44488,5250000.0
2009-07-01 03:10:00,4.45071,4.45093,4.43971,4.43971,7880000.0
2009-07-01 03:11:00,4.44562,4.45078,4.43947,4.45001,7880000.0
2009-07-01 03:12:00,4.44564,4.4495,4.44411,4.44527,4130000.0
2009-07-01 03:13:00,4.45056,4.45103,4.44212,4.45095,8250000.0
2009-07-01 03:14:00,4.44904,4.45301,4.44252,4.44752,10510000.0
2009-07-01 03:15:00,4.45117,4.45117,4.44048,4.44593,8250000.0
2009-07-01 03:16:00,4.44649,4.45137,4.4412,4.4412,10890000.0
2009-07-01 03:17:00,4.45114,4.45224,4.4418,4.45118,6750000.0
2009-07-01 03:18:00,4.44506,4.4501,4.44034,4.44088,7500000.0
2009-07-01 03:19:00,4.44144,4.45018,4.43953,4.44947,8630000.0
2009-07-01 03:20:00,4.45081,4.45136,4.4417,4.45057,9000000.0
2009-07-01 03:21:00,4.45103,4.45383,4.44273,4.44287,8260000.0
2009-07-01 03:22:00,4.44449,4.45409,4.44284,4.45051,5630000.0
2009-07-01 03:23:00,4.45058,4.45186,4.43971,4.45174,9000000.0
2009-07-01 03:24:00,4.45003,4.45003,4.43964,4.44873,7130000.0
2009-07-01 03:25:00,4.44508,4.45137,4.44027,4.44669,8630000.0
2009-07-01 03:26:00,4.44358,4.45131,4.44358,4.45131,6380000.0
2009-07-01 03:27:00,4.4478,4.45007,4.43868,4.43868,7130000.0
2009-07-01 03:28:00,4.44901,4.45041,4.44452,4.45041,5260000.0
2009-07-01 03:29:00,4.45046,4.45111,4.44363,4.45111,5250000.0
2009-07-01 03:30:00,4.45112,4.4514,4.44425,4.44846,8630000.0
2009-07-01 03:31:00,4.4504,4.4504,4.445,4.445,6760000.0
2009-07-01 03:32:00,4.44354,4.4511,4.44088,4.44603,8250000.0
2009-07-01 03:33:00,4.44573,4.45399,4.44293,4.45088,7510000.0
2009-07-01 03:34:00,4.45036,4.45188,4.44215,4.44584,6000000.0
2009-07-01 03:35:00,4.44484,4.45062,4.44484,4.44627,6750000.0
2009-07-01 03:36:00,4.45092,4.45137,4.44194,4.45037,10130000.0
2009-07-01 03:37:00,4.45114,4.45139,4.44624,4.45057,9000000.0
2009-07-01 03:38:00,4.44582,4.45149,4.44035,4.44192,6380000.0
2009-07-01 03:39:00,4.45127,4.45127,4.44224,4.44535,5630000.0
2009-07-01 03:40:00,4.4487,4.44989,4.43986,4.44569,7500000.0
2009-07-01 03:41:00,4.44936,4.45458,4.44299,4.45145,13890000.0
2009-07-01 03:42:00,4.45092,4.4511,4.43962,4.44608,16890000.0
2009-07-01 03:43:00,4.44389,4.45085,4.4382,4.44637,13140000.0
2009-07-01 03:44:00,4.44991,4.45062,4.44153,4.44999,6380000.0
2009-07-01 03:45:00,4.45067,4.45112,4.44146,4.44973,9010000.0
2009-07-01 03:46:00,4.4437,4.45696,4.4437,4.4505,10510000.0
2009-07-01 03:47:00,4.44452,4.44919,4.44085,4.4411,5260000.0
2009-07-01 03:48:00,4.44802,4.45299,4.44157,4.44834,12000000.0
2009-07-01 03:49:00,4.44556,4.45114,4.44167,4.44418,9390000.0
2009-07-01 03:50:00,4.44833,4.44971,4.44028,4.44741,8250000.0
2009-07-01 03:51:00,4.44545,4.45071,4.44016,4.45071,13890000.0
2009-07-01 03:52:00,4.44536,4.45096,4.4411,4.4464,10880000.0
2009-07-01 03:53:00,4.45086,4.45225,4.44225,4.45096,6750000.0
2009-07-01 03:54:00,4.44366,4.44962,4.44031,4.44793,11250000.0
2009-07-01 03:55:00,4.45135,4.45171,4.44164,4.45084,6000000.0
2009-07-01 03:56:00,4.4449,4.45132,4.43944,4.4458,6750000.0
2009-07-01 03:57:00,4.45091,4.45091,4.44055,4.44888,6380000.0
2009-07-01 03:58:00,4.44558,4.45094,4.44099,4.45094,6380000.0
2009-07-01 03:59:00,4.45029,4.45029,4.44476,4.45027,5250000.0
2009-07-01 04:00:00,4.45076,4.45076,4.44239,4.44949,3380000.0
2009-07-01 04:01:00,4.44094,4.45024,4.44094,4.4492,4510000.0
2009-07-01 04:02:00,4.4449,4.4505,4.4449,4.4505,4130000.0
2009-07-01 04:03:00,4.44093,4.45061,4.44093,4.4502,3000000.0
2009-07-01 04:04:00,4.4492,4.45137,4.44123,4.45108,5250000.0
2009-07-01 04:05:00,4.44735,4.45143,4.44735,4.44958,4510000.0
2009-07-01 04:07:00,4.4508,4.4508,4.44508,4.4481,4140000.0
2009-07-01 04:08:00,4.44601,4.45141,4.44601,4.44904,3010000.0
2009-07-01 04:09:00,4.44632,4.45306,4.44269,4.44637,6380000.0
2009-07-01 04:10:00,4.45001,4.45219,4.44677,4.45142,5630000.0
2009-07-01 04:11:00,4.44798,4.45221,4.4426,4.45127,7510000.0
2009-07-01 04:12:00,4.44964,4.45114,4.44731,4.4509,4880000.0
2009-07-01 04:13:00,4.44515,4.45024,4.44388,4.44574,4880000.0
2009-07-01 04:14:00,4.45028,4.45028,4.43951,4.44834,6760000.0
2009-07-01 04:15:00,4.45123,4.45126,4.44097,4.44878,10510000.0
2009-07-01 04:16:00,4.44109,4.45106,4.44109,4.45083,6390000.0
2009-07-01 04:17:00,4.44993,4.45138,4.43897,4.45138,6750000.0
2009-07-01 04:18:00,4.44654,4.44909,4.44231,4.44909,7140000.0
2009-07-01 04:19:00,4.44994,4.45073,4.44555,4.45004,6380000.0
2009-07-01 04:20:00,4.44879,4.45161,4.44607,4.45021,10130000.0
2009-07-01 04:21:00,4.44568,4.45274,4.44187,4.44187,7880000.0
2009-07-01 04:22:00,4.44538,4.45153,4.44538,4.45113,6750000.0
2009-07-01 04:23:00,4.45168,4.45361,4.4412,4.4412,4880000.0
2009-07-01 04:24:00,4.4496,4.4496,4.43716,4.43936,9760000.0
2009-07-01 04:25:00,4.45136,4.45149,4.44597,4.45024,5250000.0
2009-07-01 04:26:00,4.44018,4.44922,4.43999,4.44691,9040000.0
2009-07-01 04:27:00,4.44689,4.44951,4.44057,4.44951,4130000.0
2009-07-01 04:28:00,4.45086,4.45187,4.44159,4.44159,12380000.0
2009-07-01 04:29:00,4.44545,4.45091,4.44157,4.44157,7130000.0
2009-07-01 04:30:00,4.45087,4.45087,4.44074,4.44977,3750000.0
2009-07-01 04:31:00,4.45022,4.45097,4.44169,4.45097,5270000.0
2009-07-01 04:32:00,4.44579,4.45071,4.44579,4.4504,3010000.0
2009-07-01 04:33:00,4.45119,4.45119,4.4484,4.45073,3760000.0
2009-07-01 04:34:00,4.45016,4.45069,4.44138,4.45028,5260000.0
2009-07-01 04:36:00,4.45135,4.45155,4.44738,4.45061,4880000.0
2009-07-01 04:37:00,4.44578,4.45053,4.44578,4.45053,2250000.0
2009-07-01 04:38:00,4.44848,4.45036,4.44507,4.44824,4880000.0
2009-07-01 04:39:00,4.45002,4.45058,4.44203,4.44877,6390000.0
2009-07-01 04:40:00,4.44208,4.45185,4.44208,4.44985,6760000.0
2009-07-01 04:41:00,4.45156,4.45156,4.44149,4.44991,4140000.0
2009-07-01 04:42:00,4.44621,4.45115,4.44621,4.45026,5250000.0
2009-07-01 04:43:00,4.45193,4.45266,4.44431,4.44431,7130000.0
2009-07-01 04:44:00,4.45015,4.45113,4.44174,4.44174,7130000.0
2009-07-01 04:45:00,4.44441,4.45471,4.44441,4.44682,8260000.0
2009-07-01 04:46:00,4.44772,4.45455,4.44346,4.44346,9010000.0
2009-07-01 04:47:00,4.45125,4.45125,4.44092,4.44917,7880000.0
2009-07-01 04:48:00,4.4449,4.45062,4.4449,4.44902,2630000.0
2009-07-01 04:49:00,4.4509,4.45107,4.44187,4.45086,3010000.0
2009-07-01 04:50:00,4.45188,4.45221,4.44801,4.44997,7880000.0
2009-07-01 04:52:00,4.45045,4.45186,4.44226,4.45145,6750000.0
2009-07-01 04:53:00,4.45012,4.45051,4.4408,4.4408,8250000.0
2009-07-01 04:54:00,4.44954,4.45013,4.44116,4.44998,5250000.0
2009-07-01 04:55:00,4.44637,4.45177,4.44177,4.45082,5260000.0
2009-07-01 04:56:00,4.44673,4.45217,4.4433,4.45122,6000000.0
2009-07-01 04:57:00,4.45084,4.45399,4.44271,4.44271,7880000.0
2009-07-01 04:58:00,4.44765,4.4503,4.44119,4.44967,3380000.0
2009-07-01 04:59:00,4.45095,4.45168,4.44188,4.44188,8250000.0
2009-07-01 05:00:00,4.44676,4.45253,4.44381,4.44653,9010000.0
2009-07-01 05:01:00,4.4429,4.45443,4.4429,4.45242,8250000.0
2009-07-01 05:02:00,4.44955,4.45206,4.44143,4.44143,7890000.0
2009-07-01 05:03:00,4.4493,4.4493,4.44041,4.44064,4880000.0
2009-07-01 05:04:00,4.44957,4.45157,4.4415,4.4415,9390000.0
2009-07-01 05:05:00,4.45033,4.4518,4.44456,4.44651,7130000.0
2009-07-01 05:06:00,4.45172,4.45262,4.44723,4.45138,6010000.0
2009-07-01 05:07:00,4.45062,4.45128,4.44171,4.44171,9760000.0
2009-07-01 05:08:00,4.44642,4.4517,4.44186,4.45118,5250000.0
2009-07-01 05:09:00,4.4535,4.45577,4.44187,4.44556,9380000.0
2009-07-01 05:10:00,4.45005,4.45055,4.44482,4.44614,5250000.0
2009-07-01 05:11:00,4.45085,4.45155,4.44084,4.44163,10130000.0
2009-07-01 05:12:00,4.44234,4.45241,4.44234,4.45047,8260000.0
2009-07-01 05:13:00,4.44922,4.44927,4.43671,4.44927,7140000.0
2009-07-01 05:14:00,4.44897,4.44983,4.44052,4.44801,6000000.0
2009-07-01 05:15:00,4.45196,4.45196,4.43946,4.44102,9380000.0
2009-07-01 05:16:00,4.44235,4.4488,4.43861,4.44325,7130000.0
2009-07-01 05:17:00,4.4507,4.4518,4.44692,4.45043,6390000.0
2009-07-01 05:18:00,4.44937,4.45082,4.44528,4.4505,5630000.0
2009-07-01 05:19:00,4.44975,4.44989,4.44417,4.44989,7510000.0
2009-07-01 05:20:00,4.448,4.45123,4.44162,4.44573,6380000.0
2009-07-01 05:21:00,4.44902,4.45087,4.44624,4.44747,5630000.0
2009-07-01 05:22:00,4.45014,4.45014,4.44394,4.44874,4510000.0
2009-07-01 05:23:00,4.44724,4.45077,4.44107,4.4491,8250000.0
2009-07-01 05:24:00,4.44915,4.45313,4.4416,4.45176,6000000.0
2009-07-01 05:25:00,4.44905,4.45126,4.44096,4.45048,7510000.0
2009-07-01 05:26:00,4.44493,4.45207,4.44493,4.45047,4880000.0
2009-07-01 05:27:00,4.44901,4.45041,4.44559,4.4494,4130000.0
2009-07-01 05:28:00,4.44695,4.45213,4.44695,4.45005,6000000.0
2009-07-01 05:29:00,4.44881,4.45049,4.44021,4.44917,6000000.0
2009-07-01 05:30:00,4.44798,4.45197,4.44267,4.44643,7510000.0
2009-07-01 05:31:00,4.44504,4.45336,4.44504,4.44695,7130000.0
2009-07-01 05:32:00,4.44556,4.4501,4.44556,4.44571,7130000.0
2009-07-01 05:33:00,4.44838,4.4508,4.44429,4.4508,7130000.0
2009-07-01 05:34:00,4.45161,4.45161,4.44134,4.44134,6000000.0
2009-07-01 05:35:00,4.44094,4.4518,4.44094,4.45015,6380000.0
2009-07-01 05:36:00,4.45065,4.45132,4.44147,4.44817,10510000.0
2009-07-01 05:37:00,4.44488,4.45196,4.44252,4.45071,9010000.0
2009-07-01 05:38:00,4.44544,4.45386,4.44301,4.4489,7140000.0
2009-07-01 05:39:00,4.44109,4.45125,4.43958,4.44518,8640000.0
2009-07-01 05:40:00,4.45033,4.45033,4.44021,4.44529,5630000.0
2009-07-01 05:41:00,4.44931,4.45107,4.44083,4.44581,7500000.0
2009-07-01 05:42:00,4.44884,4.44884,4.43835,4.4431,4890000.0
2009-07-01 05:43:00,4.45006,4.45235,4.43933,4.45212,8250000.0
2009-07-01 05:44:00,4.44185,4.45199,4.44143,4.44143,5250000.0
2009-07-01 05:45:00,4.4509,4.45112,4.44178,4.44562,4880000.0
2009-07-01 05:46:00,4.44928,4.45125,4.43975,4.44121,7500000.0
2009-07-01 05:47:00,4.45019,4.45019,4.44436,4.44436,5640000.0
2009-07-01 05:48:00,4.44713,4.44865,4.44466,4.44733,4880000.0
2009-07-01 05:49:00,4.45021,4.45077,4.44486,4.44801,6010000.0
2009-07-01 05:50:00,4.44844,4.44904,4.44192,4.44566,9750000.0
2009-07-01 05:51:00,4.4452,4.44972,4.44104,4.44941,8260000.0
2009-07-01 05:52:00,4.45082,4.45108,4.44574,4.44574,7500000.0
2009-07-01 05:53:00,4.44926,4.45262,4.44356,4.44995,5260000.0
2009-07-01 05:54:00,4.45088,4.45088,4.44118,4.44697,6010000.0
2009-07-01 05:55:00,4.45033,4.45137,4.44922,4.4506,8630000.0
2009-07-01 05:56:00,4.45107,4.45495,4.44176,4.45062,4510000.0
2009-07-01 05:57:00,4.4497,4.45132,4.44575,4.45037,6380000.0
2009-07-01 05:58:00,4.44996,4.45002,4.44608,4.44707,5650000.0
2009-07-01 05:59:00,4.44997,4.45043,4.44678,4.45043,9000000.0
2009-07-01 06:00:00,4.45127,4.45127,4.44122,4.45077,12020000.0
2009-07-01 06:01:00,4.4484,4.45082,4.44087,4.44087,6380000.0
2009-07-01 06:02:00,4.44979,4.44985,4.4439,4.44496,7880000.0
2009-07-01 06:03:00,4.45153,4.45339,4.44344,4.45059,6750000.0
2009-07-01 06:04:00,4.44938,4.4525,4.44645,4.45114,11640000.0
2009-07-01 06:05:00,4.4412,4.45041,4.44112,4.44545,6760000.0
2009-07-01 06:06:00,4.44448,4.45298,4.44448,4.4505,6010000.0
2009-07-01 06:07:00,4.44997,4.45139,4.44636,4.45087,7130000.0
2009-07-01 06:08:00,4.45123,4.45259,4.44649,4.4471,7510000.0
2009-07-01 06:09:00,4.44991,4.4519,4.44576,4.45011,6000000.0
2009-07-01 06:10:00,4.45056,4.45217,4.44439,4.44439,6380000.0
2009-07-01 06:11:00,4.44248,4.45142,4.44248,4.44789,5630000.0
2009-07-01 06:12:00,4.44389,4.45078,4.44389,4.45029,6750000.0
2009-07-01 06:13:00,4.44918,4.4493,4.4393,4.4447,11250000.0
2009-07-01 06:14:00,4.44953,4.45103,4.44527,4.44944,7130000.0
2009-07-01 06:15:00,4.44812,4.45268,4.44438,4.44617,6760000.0
2009-07-01 06:16:00,4.45074,4.4514,4.44543,4.45086,6010000.0
2009-07-01 06:17:00,4.44116,4.45088,4.44116,4.45088,6750000.0
2009-07-01 06:18:00,4.44937,4.45091,4.44665,4.44999,5250000.0
2009-07-01 06:19:00,4.44919,4.45081,4.44541,4.44621,5250000.0
2009-07-01 06:20:00,4.44671,4.45352,4.44371,4.44692,7880000.0
2009-07-01 06:22:00,4.44757,4.45145,4.44204,4.44999,8250000.0
2009-07-01 06:23:00,4.4459,4.45101,4.44565,4.45019,8260000.0
2009-07-01 06:24:00,4.45105,4.45122,4.44473,4.44884,5640000.0
2009-07-01 06:25:00,4.44753,4.45078,4.44425,4.44931,4510000.0
2009-07-01 06:26:00,4.45033,4.45169,4.44115,4.44989,7500000.0
2009-07-01 06:27:00,4.44967,4.45116,4.44186,4.44186,5250000.0
2009-07-01 06:28:00,4.45021,4.45021,4.43861,4.44414,9750000.0
2009-07-01 06:29:00,4.4457,4.45152,4.44107,4.44891,10500000.0
2009-07-01 06:30:00,4.44977,4.45157,4.44548,4.44808,7140000.0
2009-07-01 06:31:00,4.44549,4.45251,4.44549,4.44575,7140000.0
2009-07-01 06:32:00,4.44235,4.45324,4.44235,4.45029,6000000.0
2009-07-01 06:33:00,4.45212,4.45212,4.44657,4.44831,6750000.0
2009-07-01 06:34:00,4.45036,4.45176,4.44067,4.44067,5630000.0
2009-07-01 06:35:00,4.44493,4.44891,4.43924,4.44794,7880000.0
2009-07-01 06:36:00,4.44591,4.45009,4.44239,4.45009,6000000.0
2009-07-01 06:37:00,4.45059,4.45059,4.44552,4.44824,7880000.0
2009-07-01 06:38:00,4.45044,4.45044,4.4397,4.44924,7130000.0
2009-07-01 06:39:00,4.45025,4.45025,4.44617,4.44981,8250000.0
2009-07-01 06:40:00,4.44604,4.45107,4.44604,4.44724,6000000.0
2009-07-01 06:41:00,4.45222,4.45782,4.44485,4.44485,9390000.0
2009-07-01 06:42:00,4.45163,4.4546,4.44288,4.44288,6380000.0
2009-07-01 06:43:00,4.44948,4.45129,4.44139,4.44918,5640000.0
2009-07-01 06:44:00,4.45004,4.4534,4.44621,4.44626,6000000.0
2009-07-01 06:45:00,4.45072,4.45072,4.44621,4.45043,4880000.0
2009-07-01 06:46:00,4.45026,4.45115,4.44869,4.45031,5250000.0
2009-07-01 06:47:00,4.45027,4.45068,4.44138,4.45004,7890000.0
2009-07-01 06:48:00,4.45057,4.45057,4.4444,4.44661,4880000.0
2009-07-01 06:49:00,4.44727,4.4511,4.44599,4.44599,5250000.0
2009-07-01 06:50:00,4.45011,4.45011,4.44489,4.44529,6760000.0
2009-07-01 06:51:00,4.447,4.45057,4.447,4.44877,9010000.0
2009-07-01 06:52:00,4.4472,4.45159,4.4414,4.45074,5260000.0
2009-07-01 06:53:00,4.45096,4.45117,4.44548,4.45074,5630000.0
2009-07-01 06:54:00,4.44641,4.45411,4.44641,4.4514,8640000.0
2009-07-01 06:55:00,4.4422,4.45372,4.4422,4.45207,7890000.0
2009-07-01 06:56:00,4.44772,4.45271,4.44262,4.44655,6390000.0
2009-07-01 06:57:00,4.45012,4.45105,4.44524,4.45049,6750000.0
2009-07-01 06:58:00,4.44941,4.45132,4.44205,4.45132,7130000.0
2009-07-01 06:59:00,4.45054,4.4512,4.44519,4.44519,8250000.0
2009-07-01 07:00:00,4.44835,4.45252,4.44695,4.44695,7130000.0
2009-07-01 07:01:00,4.45064,4.45073,4.44459,4.44642,6010000.0
2009-07-01 07:02:00,4.44921,4.45007,4.44519,4.45007,6750000.0
2009-07-01 07:03:00,4.4479,4.44958,4.43864,4.4489,10900000.0
2009-07-01 07:04:00,4.4488,4.45038,4.44529,4.447,4510000.0
2009-07-01 07:05:00,4.44568,4.45346,4.44281,4.44566,9750000.0
2009-07-01 07:06:00,4.44151,4.45061,4.44151,4.45061,6760000.0
2009-07-01 07:07:00,4.44603,4.45379,4.44603,4.44659,10140000.0
2009-07-01 07:08:00,4.448,4.44941,4.43917,4.44941,6750000.0
2009-07-01 07:09:00,4.44673,4.45307,4.44319,4.45167,7890000.0
2009-07-01 07:10:00,4.44946,4.45217,4.44098,4.44818,9760000.0
2009-07-01 07:11:00,4.45092,4.45439,4.44695,4.44807,7140000.0
2009-07-01 07:12:00,4.44132,4.45264,4.44132,4.45162,6010000.0
2009-07-01 07:13:00,4.44777,4.45252,4.44777,4.45039,7890000.0
2009-07-01 07:14:00,4.45091,4.45131,4.44547,4.45131,6750000.0
2009-07-01 07:15:00,4.44891,4.45108,4.44769,4.45108,7500000.0
2009-07-01 07:16:00,4.45011,4.45087,4.44526,4.44654,7500000.0
2009-07-01 07:17:00,4.44683,4.45244,4.44275,4.45202,9000000.0
2009-07-01 07:18:00,4.44828,4.44947,4.44228,4.44947,8270000.0
2009-07-01 07:19:00,4.45061,4.45061,4.44232,4.44808,6380000.0
2009-07-01 07:20:00,4.44916,4.44963,4.44094,4.44382,6000000.0
2009-07-01 07:21:00,4.44689,4.45081,4.44125,4.44889,10130000.0
2009-07-01 07:22:00,4.44927,4.45164,4.44593,4.45164,6000000.0
2009-07-01 07:23:00,4.44991,4.45131,4.44169,4.45091,10130000.0
2009-07-01 07:24:00,4.44435,4.45134,4.44435,4.45012,6380000.0
2009-07-01 07:25:00,4.45065,4.45065,4.44361,4.45064,6750000.0
2009-07-01 07:26:00,4.45108,4.45108,4.44108,4.44882,7890000.0
2009-07-01 07:27:00,4.44543,4.45115,4.44531,4.45043,7500000.0
2009-07-01 07:28:00,4.4471,4.45238,4.44328,4.45034,6010000.0
2009-07-01 07:29:00,4.45102,4.45162,4.44513,4.44738,6010000.0
2009-07-01 07:30:00,4.44724,4.45424,4.44724,4.45257,12010000.0
2009-07-01 07:31:00,4.45054,4.45054,4.44082,4.45005,9020000.0
2009-07-01 07:32:00,4.45103,4.4527,4.44625,4.45064,7880000.0
2009-07-01 07:33:00,4.44576,4.45148,4.43848,4.45001,7500000.0
2009-07-01 07:34:00,4.44526,4.451,4.44157,4.45024,7140000.0
2009-07-01 07:35:00,4.44835,4.45045,4.44373,4.45044,7500000.0
2009-07-01 07:36:00,4.44538,4.44857,4.43907,4.44638,6760000.0
2009-07-01 07:37:00,4.44198,4.44994,4.44198,4.4492,5630000.0
2009-07-01 07:38:00,4.45053,4.45187,4.44746,4.45039,8260000.0
2009-07-01 07:39:00,4.44967,4.45092,4.44381,4.45057,10510000.0
2009-07-01 07:40:00,4.44979,4.45101,4.44561,4.4467,7130000.0
2009-07-01 07:41:00,4.44359,4.45439,4.44359,4.44921,5630000.0
2009-07-01 07:42:00,4.44446,4.45147,4.44446,4.45137,7500000.0
2009-07-01 07:43:00,4.4518,4.4518,4.4467,4.45041,7140000.0
2009-07-01 07:44:00,4.44418,4.44985,4.44064,4.44064,8260000.0
2009-07-01 07:45:00,4.45264,4.45413,4.44402,4.45413,5630000.0
2009-07-01 07:46:00,4.45492,4.45751,4.44649,4.45505,7130000.0
2009-07-01 07:47:00,4.45161,4.45308,4.44933,4.4496,4880000.0
2009-07-01 07:48:00,4.45101,4.45677,4.44711,4.45423,8640000.0
2009-07-01 07:49:00,4.45019,4.45598,4.44926,4.45049,7130000.0
2009-07-01 07:50:00,4.45555,4.456,4.44599,4.45015,6010000.0
2009-07-01 07:51:00,4.45408,4.45512,4.44607,4.45137,5260000.0
2009-07-01 07:52:00,4.45492,4.45682,4.44703,4.45201,7140000.0
2009-07-01 07:53:00,4.44931,4.45437,4.44319,4.45302,8630000.0
2009-07-01 07:54:00,4.45478,4.45478,4.44452,4.45091,8640000.0
2009-07-01 07:55:00,4.45463,4.45463,4.444,4.45421,8260000.0
2009-07-01 07:56:00,4.44598,4.45476,4.44598,4.45302,7880000.0
2009-07-01 07:57:00,4.45101,4.45599,4.44837,4.45039,7130000.0
2009-07-01 07:58:00,4.45399,4.45399,4.44505,4.44505,4880000.0
2009-07-01 07:59:00,4.45021,4.45098,4.43954,4.44458,6750000.0
2009-07-01 08:00:00,4.44729,4.44902,4.44444,4.44733,9010000.0
2009-07-01 08:01:00,4.44946,4.45083,4.44384,4.44384,8630000.0
2009-07-01 08:02:00,4.44459,4.44688,4.43779,4.43936,5250000.0
2009-07-01 08:03:00,4.44157,4.44659,4.43744,4.44165,9390000.0
2009-07-01 08:04:00,4.44429,4.44518,4.44018,4.44518,5260000.0
2009-07-01 08:05:00,4.44223,4.44727,4.43703,4.44727,7500000.0
2009-07-01 08:06:00,4.4451,4.44938,4.43958,4.44818,6760000.0
2009-07-01 08:07:00,4.4485,4.45112,4.44282,4.44996,4880000.0
2009-07-01 08:08:00,4.45036,4.4515,4.4428,4.44738,6010000.0
2009-07-01 08:09:00,4.44587,4.45103,4.44132,4.44757,7130000.0
2009-07-01 08:10:00,4.44139,4.45089,4.44072,4.45053,4880000.0
2009-07-01 08:11:00,4.45191,4.45247,4.44258,4.45241,7880000.0
2009-07-01 08:12:00,4.44961,4.45004,4.43928,4.44143,7880000.0
2009-07-01 08:13:00,4.45099,4.45217,4.44158,4.44751,4880000.0
2009-07-01 08:14:00,4.451,4.45103,4.44299,4.44634,11250000.0
2009-07-01 08:15:00,4.45162,4.45162,4.445,4.45088,6000000.0
2009-07-01 08:16:00,4.44222,4.4529,4.44222,4.44714,6380000.0
2009-07-01 08:17:00,4.45194,4.45194,4.44563,4.45035,4510000.0
2009-07-01 08:18:00,4.45113,4.45164,4.44527,4.45164,7880000.0
2009-07-01 08:19:00,4.45151,4.45276,4.44308,4.45193,8630000.0
2009-07-01 08:20:00,4.44722,4.45349,4.44417,4.45233,7500000.0
2009-07-01 08:21:00,4.45188,4.45228,4.44717,4.44825,6750000.0
2009-07-01 08:22:00,4.44954,4.45455,4.4452,4.45242,4880000.0
2009-07-01 08:23:00,4.45244,4.45296,4.44161,4.4471,5250000.0
2009-07-01 08:24:00,4.45126,4.45418,4.44912,4.45382,7130000.0
2009-07-01 08:25:00,4.45279,4.45367,4.44707,4.45343,9750000.0
2009-07-01 08:26:00,4.45109,4.45263,4.4432,4.4432,6750000.0
2009-07-01 08:27:00,4.44805,4.45733,4.44602,4.45199,10130000.0
2009-07-01 08:28:00,4.4506,4.45506,4.44031,4.45506,8640000.0
2009-07-01 08:29:00,4.45269,4.45821,4.44704,4.45052,10500000.0
2009-07-01 08:30:00,4.4484,4.45333,4.44322,4.45149,5260000.0
2009-07-01 08:31:00,4.45007,4.4507,4.44023,4.44319,9760000.0
2009-07-01 08:32:00,4.44715,4.44952,4.4436,4.4436,8260000.0
2009-07-01 08:33:00,4.44154,4.44867,4.44154,4.44592,7510000.0
2009-07-01 08:34:00,4.44571,4.44665,4.44025,4.44025,9390000.0
2009-07-01 08:35:00,4.44317,4.44659,4.43724,4.4393,7500000.0
2009-07-01 08:36:00,4.44068,4.44386,4.43869,4.44209,6760000.0
2009-07-01 08:37:00,4.4413,4.44395,4.43685,4.44026,7140000.0
2009-07-01 08:38:00,4.43838,4.44399,4.43784,4.44127,5260000.0
2009-07-01 08:39:00,4.44359,4.44477,4.43505,4.44351,7510000.0
2009-07-01 08:40:00,4.44167,4.44509,4.43539,4.4395,4890000.0
2009-07-01 08:41:00,4.44433,4.44461,4.43965,4.44409,5640000.0
2009-07-01 08:42:00,4.43806,4.44366,4.43753,4.44122,7130000.0
2009-07-01 08:43:00,4.44339,4.444,4.43665,4.44313,7130000.0
2009-07-01 08:44:00,4.44237,4.44237,4.4341,4.4395,7130000.0
2009-07-01 08:45:00,4.44067,4.44067,4.43413,4.43846,5250000.0
2009-07-01 08:46:00,4.42904,4.43809,4.42904,4.4304,9020000.0
2009-07-01 08:47:00,4.43041,4.43438,4.42969,4.43171,5250000.0
2009-07-01 08:48:00,4.42896,4.43245,4.4246,4.43052,7880000.0
2009-07-01 08:49:00,4.43098,4.43098,4.41908,4.4281,5640000.0
2009-07-01 08:50:00,4.42696,4.43419,4.42338,4.43343,6760000.0
2009-07-01 08:51:00,4.43139,4.43139,4.42124,4.43111,4880000.0
2009-07-01 08:52:00,4.42439,4.43037,4.41927,4.43012,9750000.0
2009-07-01 08:53:00,4.42997,4.431,4.42075,4.42505,11250000.0
2009-07-01 08:54:00,4.4309,4.43268,4.42167,4.43268,8260000.0
2009-07-01 08:55:00,4.43144,4.43343,4.42259,4.42885,5640000.0
2009-07-01 08:56:00,4.42676,4.42808,4.41973,4.42808,4880000.0
2009-07-01 08:57:00,4.42631,4.42765,4.40888,4.40888,5630000.0
2009-07-01 08:58:00,4.42668,4.42668,4.41369,4.42163,5260000.0
2009-07-01 08:59:00,4.4149,4.42188,4.41266,4.41995,6380000.0
2009-07-01 09:00:00,4.41993,4.42471,4.41444,4.42145,6750000.0
2009-07-01 09:01:00,4.42074,4.42137,4.41229,4.42111,6760000.0
2009-07-01 09:02:00,4.4226,4.42361,4.41385,4.42361,5260000.0
2009-07-01 09:03:00,4.41992,4.42485,4.414,4.42485,8640000.0
2009-07-01 09:04:00,4.4256,4.42579,4.41168,4.42356,7510000.0
2009-07-01 09:05:00,4.42502,4.42502,4.41755,4.42243,8630000.0
2009-07-01 09:06:00,4.4223,4.42363,4.4127,4.41712,6770000.0
2009-07-01 09:07:00,4.42267,4.42664,4.416,4.416,7130000.0
2009-07-01 09:08:00,4.42251,4.42629,4.41902,4.42463,8630000.0
2009-07-01 09:09:00,4.42,4.42493,4.42,4.42427,7880000.0
2009-07-01 09:10:00,4.42138,4.4263,4.41437,4.41828,8260000.0
2009-07-01 09:11:00,4.41744,4.4269,4.41744,4.42489,5250000.0
2009-07-01 09:12:00,4.42659,4.4281,4.41975,4.42604,6750000.0
2009-07-01 09:13:00,4.42323,4.42655,4.41327,4.42174,4880000.0
2009-07-01 09:14:00,4.42533,4.42533,4.41447,4.42006,7130000.0
2009-07-01 09:15:00,4.42092,4.42259,4.41298,4.41853,9390000.0
2009-07-01 09:16:00,4.4218,4.42392,4.41058,4.41748,13520000.0
2009-07-01 09:17:00,4.42035,4.42325,4.41371,4.42189,10130000.0
2009-07-01 09:18:00,4.42237,4.42353,4.41322,4.42353,9000000.0
2009-07-01 09:19:00,4.41932,4.42581,4.41303,4.42435,10510000.0
2009-07-01 09:20:00,4.42329,4.42329,4.4097,4.41907,8630000.0
2009-07-01 09:21:00,4.41487,4.42183,4.41327,4.42062,4880000.0
2009-07-01 09:22:00,4.4205,4.4215,4.41437,4.41495,8260000.0
2009-07-01 09:23:00,4.41907,4.42547,4.41381,4.41799,8630000.0
2009-07-01 09:24:00,4.41603,4.42323,4.41603,4.42042,6000000.0
2009-07-01 09:25:00,4.41558,4.41934,4.41142,4.41511,9380000.0
2009-07-01 09:26:00,4.42109,4.42406,4.41365,4.42152,12010000.0
2009-07-01 09:27:00,4.41485,4.42598,4.41449,4.42436,7130000.0
2009-07-01 09:28:00,4.42073,4.42252,4.41281,4.41801,7510000.0
2009-07-01 09:29:00,4.4185,4.42588,4.4185,4.42434,6750000.0
2009-07-01 09:30:00,4.41855,4.42383,4.4139,4.4139,8260000.0
2009-07-01 09:31:00,4.41726,4.42234,4.41286,4.41286,7130000.0
2009-07-01 09:32:00,4.41986,4.42227,4.41395,4.41943,7520000.0
2009-07-01 09:33:00,4.41813,4.42268,4.41788,4.4185,4880000.0
2009-07-01 09:34:00,4.42288,4.42478,4.41339,4.42186,7140000.0
2009-07-01 09:35:00,4.41828,4.4248,4.41526,4.41732,7130000.0
2009-07-01 09:36:00,4.41849,4.42341,4.41553,4.42152,8630000.0
2009-07-01 09:37:00,4.42285,4.42285,4.41554,4.41593,6380000.0
2009-07-01 09:38:00,4.41893,4.4244,4.41695,4.42203,4880000.0
2009-07-01 09:39:00,4.42121,4.42349,4.41827,4.423,6750000.0
2009-07-01 09:40:00,4.42477,4.42541,4.41616,4.42541,8630000.0
2009-07-01 09:41:00,4.4207,4.42273,4.41073,4.41944,5630000.0
2009-07-01 09:42:00,4.41901,4.42154,4.40925,4.4154,9380000.0
2009-07-01 09:43:00,4.41298,4.421,4.41298,4.41671,6380000.0
2009-07-01 09:44:00,4.41435,4.42019,4.412,4.41757,6010000.0
2009-07-01 09:45:00,4.42137,4.42137,4.4144,4.41774,6000000.0
2009-07-01 09:46:00,4.41266,4.41961,4.41239,4.4183,5250000.0
2009-07-01 09:47:00,4.41179,4.41701,4.40695,4.40695,5630000.0
2009-07-01 09:48:00,4.41305,4.41481,4.40461,4.41294,7500000.0
2009-07-01 09:49:00,4.41526,4.41526,4.40535,4.41361,6010000.0
2009-07-01 09:50:00,4.41206,4.41765,4.40885,4.41269,10880000.0
2009-07-01 09:51:00,4.41588,4.4167,4.41086,4.41534,5250000.0
2009-07-01 09:52:00,4.40783,4.41877,4.40783,4.41801,9760000.0
2009-07-01 09:53:00,4.41729,4.4197,4.41002,4.41617,10510000.0
2009-07-01 09:54:00,4.41317,4.41804,4.41185,4.41697,5260000.0
2009-07-01 09:55:00,4.40746,4.41417,4.40626,4.41063,4510000.0
2009-07-01 09:56:00,4.41567,4.41657,4.40495,4.4152,7500000.0
2009-07-01 09:57:00,4.40405,4.41311,4.39274,4.40639,8250000.0
2009-07-01 09:58:00,4.3938,4.41081,4.3938,4.40627,4510000.0
2009-07-01 09:59:00,4.40749,4.40866,4.3915,4.39972,8640000.0
2009-07-01 10:00:00,4.39972,4.40506,4.39315,4.40072,8640000.0
2009-07-01 10:01:00,4.39881,4.40635,4.39346,4.39886,13130000.0
2009-07-01 10:02:00,4.39557,4.40822,4.39557,4.40643,10880000.0
2009-07-01 10:03:00,4.40023,4.40824,4.39808,4.40824,4510000.0
2009-07-01 10:04:00,4.40533,4.40946,4.39727,4.40558,6030000.0
2009-07-01 10:05:00,4.40806,4.41015,4.40458,4.40469,6760000.0
2009-07-01 10:06:00,4.40954,4.41089,4.40092,4.40723,10500000.0
2009-07-01 10:07:00,4.40852,4.41186,4.40217,4.41063,6380000.0
2009-07-01 10:08:00,4.40744,4.41062,4.40523,4.40939,5640000.0
2009-07-01 10:09:00,4.41023,4.41023,4.40674,4.40802,6750000.0
2009-07-01 10:10:00,4.40546,4.41074,4.40421,4.40958,9380000.0
2009-07-01 10:11:00,4.40917,4.41096,4.39951,4.41044,5250000.0
2009-07-01 10:12:00,4.4054,4.41136,4.40071,4.40477,5640000.0
2009-07-01 10:13:00,4.40077,4.40988,4.39929,4.40795,9010000.0
2009-07-01 10:14:00,4.40456,4.41121,4.40307,4.40552,10140000.0
2009-07-01 10:15:00,4.40528,4.40931,4.40294,4.4082,7500000.0
2009-07-01 10:16:00,4.39844,4.40749,4.39787,4.39787,9760000.0
2009-07-01 10:17:00,4.40743,4.40862,4.40447,4.40447,4510000.0
2009-07-01 10:18:00,4.40785,4.40786,4.40158,4.40602,7500000.0
2009-07-01 10:19:00,4.40691,4.40799,4.39811,4.40078,8250000.0
2009-07-01 10:20:00,4.40768,4.40994,4.40448,4.40487,6750000.0
2009-07-01 10:21:00,4.40199,4.4129,4.40188,4.40188,9000000.0
2009-07-01 10:22:00,4.41001,4.41188,4.40508,4.40508,6380000.0
2009-07-01 10:23:00,4.40933,4.41031,4.40093,4.41031,6380000.0
2009-07-01 10:24:00,4.40855,4.41048,4.40401,4.4098,7500000.0
2009-07-01 10:25:00,4.4072,4.40843,4.39848,4.40235,6010000.0
2009-07-01 10:26:00,4.41102,4.41102,4.40381,4.40946,4890000.0
2009-07-01 10:27:00,4.4011,4.41333,4.4011,4.40261,5250000.0
2009-07-01 10:28:00,4.41074,4.41347,4.40612,4.40901,10130000.0
2009-07-01 10:29:00,4.41147,4.41251,4.40225,4.41246,7510000.0
2009-07-01 10:30:00,4.40554,4.41025,4.39992,4.40174,10130000.0
2009-07-01 10:31:00,4.41018,4.41323,4.4054,4.41323,9010000.0
2009-07-01 10:32:00,4.40754,4.4144,4.40356,4.40746,10510000.0
2009-07-01 10:33:00,4.41021,4.41211,4.40509,4.40977,8260000.0
2009-07-01 10:34:00,4.40871,4.4121,4.40781,4.40953,5640000.0
2009-07-01 10:35:00,4.41007,4.41275,4.40246,4.41273,7520000.0
2009-07-01 10:36:00,4.40932,4.41304,4.40635,4.40931,5640000.0
2009-07-01 10:37:00,4.41289,4.41448,4.40992,4.41361,7520000.0
2009-07-01 10:38:00,4.40942,4.4154,4.40942,4.41409,7510000.0
2009-07-01 10:39:00,4.40999,4.41511,4.40997,4.41423,7130000.0
2009-07-01 10:40:00,4.40811,4.41302,4.40674,4.41302,6000000.0
2009-07-01 10:41:00,4.41398,4.41468,4.4064,4.41169,8630000.0
2009-07-01 10:42:00,4.41196,4.41211,4.40264,4.40633,6380000.0
2009-07-01 10:43:00,4.41071,4.4108,4.40778,4.40778,4140000.0
2009-07-01 10:44:00,4.41164,4.41225,4.4052,4.40801,8270000.0
2009-07-01 10:45:00,4.40538,4.40995,4.40483,4.40641,6000000.0
2009-07-01 10:46:00,4.40914,4.41169,4.39926,4.4105,6760000.0
2009-07-01 10:47:00,4.41071,4.41071,4.40195,4.40941,7890000.0
2009-07-01 10:48:00,4.40782,4.4079,4.40226,4.40466,7140000.0
2009-07-01 10:49:00,4.40506,4.40971,4.40355,4.40935,7130000.0
2009-07-01 10:50:00,4.4051,4.41173,4.40195,4.40865,6380000.0
2009-07-01 10:51:00,4.40819,4.41231,4.40486,4.40486,5630000.0
2009-07-01 10:52:00,4.40999,4.41196,4.40709,4.40964,7880000.0
2009-07-01 10:53:00,4.40454,4.41458,4.40454,4.41065,5260000.0
2009-07-01 10:54:00,4.40871,4.41176,4.40562,4.41106,7130000.0
2009-07-01 10:55:00,4.41032,4.4117,4.40602,4.40957,7140000.0
2009-07-01 10:56:00,4.40929,4.41076,4.40196,4.40942,7890000.0
2009-07-01 10:57:00,4.39958,4.40897,4.39958,4.40776,4880000.0
2009-07-01 10:58:00,4.4014,4.4073,4.4014,4.40289,6000000.0
2009-07-01 10:59:00,4.40762,4.40762,4.39772,4.40466,6000000.0
2009-07-01 11:00:00,4.40749,4.4084,4.40193,4.40512,6760000.0
2009-07-01 11:01:00,4.40685,4.4138,4.4026,4.41079,6380000.0
2009-07-01 11:02:00,4.41091,4.41091,4.40706,4.40979,4880000.0
2009-07-01 11:03:00,4.40935,4.41001,4.39771,4.39771,9010000.0
2009-07-01 11:04:00,4.4046,4.41171,4.4046,4.40972,10520000.0
2009-07-01 11:05:00,4.39667,4.4077,4.39667,4.40624,5260000.0
2009-07-01 11:06:00,4.4052,4.41036,4.40308,4.40947,7900000.0
2009-07-01 11:07:00,4.40777,4.41166,4.40187,4.4076,6000000.0
2009-07-01 11:08:00,4.41138,4.41138,4.39856,4.41071,8640000.0
2009-07-01 11:09:00,4.40202,4.41158,4.40202,4.4065,4880000.0
2009-07-01 11:10:00,4.40726,4.41159,4.40681,4.40681,5630000.0
2009-07-01 11:11:00,4.4111,4.4111,4.40242,4.41014,6750000.0
2009-07-01 11:12:00,4.41142,4.41142,4.40553,4.40651,5630000.0
2009-07-01 11:13:00,4.40472,4.41043,4.40472,4.41001,7130000.0
2009-07-01 11:14:00,4.40342,4.41041,4.40268,4.41036,6750000.0
2009-07-01 11:15:00,4.40517,4.41027,4.40341,4.40341,6010000.0
2009-07-01 11:16:00,4.40978,4.41223,4.40402,4.41069,7130000.0
2009-07-01 11:17:00,4.4059,4.41085,4.40357,4.40971,4900000.0
2009-07-01 11:18:00,4.40472,4.40928,4.40347,4.40347,7130000.0
2009-07-01 11:19:00,4.40687,4.40937,4.40319,4.40856,5260000.0
2009-07-01 11:20:00,4.40925,4.4117,4.40427,4.40522,7500000.0
2009-07-01 11:21:00,4.40945,4.40945,4.39989,4.40429,8630000.0
2009-07-01 11:22:00,4.41004,4.41124,4.40753,4.40993,8630000.0
2009-07-01 11:23:00,4.40611,4.41672,4.40263,4.40263,7130000.0
2009-07-01 11:24:00,4.41127,4.41177,4.40501,4.40976,11630000.0
2009-07-01 11:25:00,4.41117,4.41117,4.40324,4.40731,6750000.0
2009-07-01 11:26:00,4.40975,4.4118,4.40208,4.4118,5630000.0
2009-07-01 11:27:00,4.40979,4.41093,4.40801,4.40943,4510000.0
2009-07-01 11:28:00,4.4078,4.41134,4.4065,4.4086,6380000.0
2009-07-01 11:29:00,4.40885,4.41242,4.40474,4.40548,7500000.0
2009-07-01 11:30:00,4.40559,4.41117,4.40484,4.40815,6380000.0
2009-07-01 11:31:00,4.41149,4.413,4.4077,4.41277,7880000.0
2009-07-01 11:32:00,4.41195,4.41266,4.40408,4.41266,4880000.0
2009-07-01 11:33:00,4.41547,4.41908,4.4051,4.4051,10500000.0
2009-07-01 11:34:00,4.4103,4.41422,4.40892,4.41115,6750000.0
2009-07-01 11:35:00,4.40932,4.41297,4.40524,4.40524,12000000.0
2009-07-01 11:36:00,4.4082,4.41384,4.40365,4.41292,9380000.0
2009-07-01 11:37:00,4.41467,4.41467,4.40426,4.41382,7880000.0
2009-07-01 11:38:00,4.4092,4.41346,4.40326,4.41292,7890000.0
2009-07-01 11:39:00,4.41166,4.41166,4.40088,4.40489,8250000.0
2009-07-01 11:40:00,4.41016,4.41306,4.40713,4.41248,5630000.0
2009-07-01 11:41:00,4.41113,4.41253,4.4034,4.41208,9000000.0
2009-07-01 11:42:00,4.41098,4.41098,4.40234,4.40951,4880000.0
2009-07-01 11:43:00,4.41039,4.41039,4.39977,4.40486,7880000.0
2009-07-01 11:44:00,4.40902,4.40975,4.39981,4.40723,6010000.0
2009-07-01 11:45:00,4.40989,4.41087,4.40514,4.40798,8640000.0
2009-07-01 11:46:00,4.40144,4.41321,4.40144,4.40546,12760000.0
2009-07-01 11:47:00,4.41099,4.41136,4.40661,4.41136,7510000.0
2009-07-01 11:48:00,4.41087,4.41215,4.40464,4.41215,4880000.0
2009-07-01 11:49:00,4.40881,4.4122,4.40283,4.41157,6380000.0
2009-07-01 11:50:00,4.40822,4.41152,4.4059,4.41084,6380000.0
2009-07-01 11:51:00,4.41067,4.41115,4.40125,4.40962,7880000.0
2009-07-01 11:52:00,4.40964,4.41234,4.40265,4.40931,7510000.0
2009-07-01 11:53:00,4.40484,4.4102,4.40437,4.40999,9000000.0
2009-07-01 11:54:00,4.41101,4.41101,4.40506,4.40506,6000000.0
2009-07-01 11:55:00,4.41152,4.41193,4.40069,4.41124,10130000.0
2009-07-01 11:56:00,4.41102,4.41149,4.40956,4.40956,4510000.0
2009-07-01 11:57:00,4.4096,4.41094,4.40381,4.40429,9760000.0
2009-07-01 11:58:00,4.40886,4.40886,4.39966,4.4083,7510000.0
2009-07-01 11:59:00,4.40663,4.41054,4.40108,4.41054,6010000.0
2009-07-01 12:00:00,4.41062,4.41062,4.40459,4.409,7130000.0
2009-07-01 12:01:00,4.40514,4.4119,4.40514,4.40626,5250000.0
2009-07-01 12:02:00,4.40602,4.41133,4.40555,4.41004,5250000.0
2009-07-01 12:03:00,4.41041,4.41041,4.4051,4.40954,5640000.0
2009-07-01 12:04:00,4.41039,4.41484,4.40723,4.41226,6010000.0
2009-07-01 12:05:00,4.4114,4.41147,4.4022,4.41089,5250000.0
2009-07-01 12:06:00,4.41104,4.4123,4.40336,4.40742,8630000.0
2009-07-01 12:07:00,4.41231,4.41231,4.40286,4.40624,4510000.0
2009-07-01 12:08:00,4.41017,4.41373,4.4058,4.41035,7130000.0
2009-07-01 12:09:00,4.41002,4.41131,4.4018,4.41131,7130000.0
2009-07-01 12:10:00,4.39902,4.41144,4.39902,4.41049,12000000.0
2009-07-01 12:11:00,4.41165,4.41165,4.40164,4.41158,10880000.0
2009-07-01 12:12:00,4.40747,4.41198,4.40542,4.40939,6380000.0
2009-07-01 12:13:00,4.40641,4.41329,4.40641,4.41092,5630000.0
2009-07-01 12:14:00,4.40766,4.4116,4.402,4.402,4510000.0
2009-07-01 12:15:00,4.40342,4.41006,4.40157,4.40867,5250000.0
2009-07-01 12:16:00,4.40238,4.40779,4.40102,4.40307,9000000.0
2009-07-01 12:17:00,4.40356,4.40356,4.3966,4.40253,6380000.0
2009-07-01 12:18:00,4.40356,4.40449,4.39629,4.40014,8630000.0
2009-07-01 12:19:00,4.39705,4.40627,4.395,4.39735,5630000.0
2009-07-01 12:20:00,4.40151,4.40525,4.39565,4.40029,7130000.0
2009-07-01 12:21:00,4.40019,4.40498,4.39529,4.40284,7880000.0
2009-07-01 12:22:00,4.40316,4.40319,4.39287,4.40319,5260000.0
2009-07-01 12:23:00,4.3994,4.40344,4.39329,4.40181,5260000.0
2009-07-01 12:24:00,4.40111,4.40476,4.39496,4.40296,7130000.0
2009-07-01 12:25:00,4.40301,4.40478,4.39396,4.39974,7130000.0
2009-07-01 12:26:00,4.40387,4.40534,4.39408,4.4001,9770000.0
2009-07-01 12:27:00,4.40109,4.4075,4.39742,4.40571,6760000.0
2009-07-01 12:28:00,4.4049,4.4049,4.39504,4.40477,7510000.0
2009-07-01 12:29:00,4.40578,4.40616,4.40077,4.40097,6760000.0
2009-07-01 12:30:00,4.4022,4.40622,4.39646,4.40361,10880000.0
2009-07-01 12:31:00,4.40353,4.40781,4.40141,4.40504,7520000.0
2009-07-01 12:32:00,4.40608,4.40938,4.40101,4.40642,13140000.0
2009-07-01 12:33:00,4.40462,4.40692,4.40055,4.40407,9000000.0
2009-07-01 12:34:00,4.40078,4.40563,4.39722,4.39722,5260000.0
2009-07-01 12:35:00,4.40561,4.40561,4.39492,4.40022,7500000.0
2009-07-01 12:36:00,4.40442,4.40468,4.3916,4.40354,7500000.0
2009-07-01 12:37:00,4.4069,4.4082,4.39809,4.39809,7510000.0
2009-07-01 12:38:00,4.40429,4.4097,4.40273,4.40309,7500000.0
2009-07-01 12:39:00,4.40703,4.40752,4.40098,4.4055,4880000.0
2009-07-01 12:40:00,4.4081,4.4081,4.39354,4.40794,7890000.0
2009-07-01 12:41:00,4.40662,4.4078,4.40222,4.40285,8250000.0
2009-07-01 12:42:00,4.4078,4.40928,4.404,4.40916,6000000.0
2009-07-01 12:43:00,4.4081,4.4081,4.4021,4.40717,9000000.0
2009-07-01 12:44:00,4.40661,4.40873,4.40151,4.4064,6010000.0
2009-07-01 12:45:00,4.39867,4.40808,4.39867,4.40791,5250000.0
2009-07-01 12:46:00,4.39865,4.40431,4.39599,4.39599,6380000.0
2009-07-01 12:47:00,4.39796,4.40467,4.39702,4.40253,6380000.0
2009-07-01 12:48:00,4.39751,4.40051,4.38772,4.39459,10130000.0
2009-07-01 12:49:00,4.39818,4.39905,4.39233,4.39905,7890000.0
2009-07-01 12:50:00,4.39613,4.39853,4.38997,4.39602,7880000.0
2009-07-01 12:51:00,4.38794,4.39828,4.38794,4.39176,9750000.0
2009-07-01 12:52:00,4.39542,4.39788,4.38747,4.39686,5250000.0
2009-07-01 12:53:00,4.39691,4.39775,4.39133,4.39635,6000000.0
2009-07-01 12:54:00,4.39613,4.39631,4.38976,4.39631,8250000.0
2009-07-01 12:55:00,4.39494,4.40038,4.38966,4.39317,6750000.0
2009-07-01 12:56:00,4.39255,4.3986,4.39255,4.3986,13500000.0
2009-07-01 12:57:00,4.39925,4.40236,4.39233,4.39233,6390000.0
2009-07-01 12:58:00,4.39571,4.40183,4.39571,4.40079,6760000.0
2009-07-01 12:59:00,4.39685,4.40194,4.39474,4.40194,7140000.0
2009-07-01 13:00:00,4.39851,4.40379,4.39259,4.39838,11260000.0
2009-07-01 13:01:00,4.40001,4.40624,4.40001,4.40425,6010000.0
2009-07-01 13:02:00,4.40488,4.40513,4.39577,4.40052,6750000.0
2009-07-01 13:03:00,4.40473,4.40694,4.40068,4.40623,6010000.0
2009-07-01 13:04:00,4.40766,4.40812,4.39647,4.40549,8260000.0
2009-07-01 13:05:00,4.4079,4.40813,4.40264,4.4073,9760000.0
2009-07-01 13:06:00,4.40803,4.40825,4.40262,4.40758,7880000.0
2009-07-01 13:07:00,4.40118,4.4049,4.3953,4.40067,5260000.0
2009-07-01 13:08:00,4.40773,4.40773,4.40166,4.40166,9010000.0
2009-07-01 13:09:00,4.40497,4.40711,4.39735,4.40662,8250000.0
2009-07-01 13:10:00,4.40342,4.40803,4.39655,4.40256,8250000.0
2009-07-01 13:11:00,4.40599,4.40686,4.40167,4.40547,10140000.0
2009-07-01 13:12:00,4.40135,4.40642,4.39479,4.4054,7130000.0
2009-07-01 13:13:00,4.40701,4.40904,4.40059,4.40904,5260000.0
2009-07-01 13:14:00,4.40427,4.41004,4.39878,4.40311,7130000.0
2009-07-01 13:15:00,4.40921,4.41062,4.40815,4.41062,4880000.0
2009-07-01 13:16:00,4.40554,4.41116,4.40152,4.4037,6390000.0
2009-07-01 13:17:00,4.402,4.41141,4.402,4.41109,5630000.0
2009-07-01 13:18:00,4.40831,4.41627,4.40272,4.41112,6010000.0
2009-07-01 13:19:00,4.40436,4.41276,4.40228,4.40228,6380000.0
2009-07-01 13:20:00,4.41161,4.41321,4.40427,4.41321,6000000.0
2009-07-01 13:21:00,4.40803,4.41139,4.40313,4.40427,7500000.0
2009-07-01 13:22:00,4.41367,4.41478,4.40605,4.40829,6000000.0
2009-07-01 13:23:00,4.40861,4.41242,4.40407,4.40894,6380000.0
2009-07-01 13:24:00,4.40466,4.40766,4.39833,4.40482,6010000.0
2009-07-01 13:25:00,4.40762,4.41021,4.40156,4.41021,5260000.0
2009-07-01 13:26:00,4.40805,4.41003,4.40211,4.40856,7880000.0
2009-07-01 13:27:00,4.40902,4.41102,4.40674,4.40919,5250000.0
2009-07-01 13:28:00,4.40981,4.40981,4.40405,4.40962,5260000.0
2009-07-01 13:29:00,4.4045,4.41004,4.40029,4.4084,7880000.0
2009-07-01 13:30:00,4.40726,4.41026,4.40118,4.41026,12750000.0
2009-07-01 13:31:00,4.40499,4.4092,4.40324,4.40657,5250000.0
2009-07-01 13:32:00,4.40472,4.40921,4.39954,4.40857,7890000.0
2009-07-01 13:33:00,4.40819,4.40901,4.40212,4.40848,9760000.0
2009-07-01 13:34:00,4.40456,4.40873,4.40062,4.40544,9010000.0
2009-07-01 13:35:00,4.40478,4.40792,4.39697,4.40785,8260000.0
2009-07-01 13:36:00,4.406,4.40754,4.40125,4.40663,8630000.0
2009-07-01 13:37:00,4.3957,4.40501,4.3948,4.40165,8640000.0
2009-07-01 13:38:00,4.40349,4.40866,4.40142,4.40317,7500000.0
2009-07-01 13:39:00,4.40643,4.40643,4.39979,4.40548,10130000.0
2009-07-01 13:40:00,4.40388,4.40501,4.39888,4.40061,8260000.0
2009-07-01 13:41:00,4.40393,4.40393,4.39851,4.40303,6000000.0
2009-07-01 13:42:00,4.40129,4.40247,4.39443,4.39677,6000000.0
2009-07-01 13:43:00,4.40234,4.40263,4.39672,4.39695,6750000.0
2009-07-01 13:44:00,4.40143,4.40143,4.39549,4.39574,7880000.0
2009-07-01 13:45:00,4.40125,4.4023,4.39307,4.402,7880000.0
2009-07-01 13:46:00,4.39591,4.40165,4.39591,4.40165,5630000.0
2009-07-01 13:47:00,4.39739,4.40241,4.3927,4.4011,7130000.0
2009-07-01 13:48:00,4.3996,4.40075,4.39078,4.39113,9750000.0
2009-07-01 13:49:00,4.39911,4.39911,4.38949,4.39364,9380000.0
2009-07-01 13:50:00,4.3975,4.39855,4.39082,4.3926,7140000.0
2009-07-01 13:51:00,4.38696,4.3963,4.38696,4.39608,7880000.0
2009-07-01 13:52:00,4.38861,4.3937,4.3876,4.38851,6010000.0
2009-07-01 13:53:00,4.39497,4.39507,4.38146,4.39105,7510000.0
2009-07-01 13:54:00,4.38782,4.3923,4.37902,4.38363,7130000.0
2009-07-01 13:55:00,4.38469,4.3907,4.38017,4.3894,9760000.0
2009-07-01 13:56:00,4.38921,4.39155,4.38496,4.38558,6760000.0
2009-07-01 13:57:00,4.39134,4.39501,4.38475,4.39367,8260000.0
2009-07-01 13:58:00,4.38869,4.39348,4.3833,4.38643,10130000.0
2009-07-01 13:59:00,4.3941,4.3941,4.3822,4.39334,9760000.0
2009-07-01 14:00:00,4.39067,4.39274,4.38116,4.39274,7130000.0
2009-07-01 14:01:00,4.38885,4.39091,4.38365,4.3861,6000000.0
2009-07-01 14:02:00,4.38044,4.38609,4.38044,4.38312,4510000.0
2009-07-01 14:03:00,4.37831,4.38583,4.37476,4.38313,6380000.0
2009-07-01 14:04:00,4.37991,4.38382,4.37386,4.37833,5640000.0
2009-07-01 14:05:00,4.38109,4.38419,4.37274,4.37961,10130000.0
2009-07-01 14:06:00,4.3766,4.38538,4.37582,4.38538,9760000.0
2009-07-01 14:07:00,4.3851,4.38648,4.38111,4.38123,4880000.0
2009-07-01 14:08:00,4.38799,4.38799,4.37453,4.38417,5260000.0
2009-07-01 14:09:00,4.38779,4.38842,4.38267,4.38374,6000000.0
2009-07-01 14:10:00,4.38271,4.387,4.37655,4.38222,9390000.0
2009-07-01 14:11:00,4.38749,4.38989,4.37775,4.38989,6750000.0
2009-07-01 14:12:00,4.38899,4.38913,4.3782,4.38604,4510000.0
2009-07-01 14:13:00,4.38967,4.38967,4.38476,4.38803,5630000.0
2009-07-01 14:14:00,4.37698,4.38788,4.37698,4.38344,6760000.0
2009-07-01 14:15:00,4.38172,4.38444,4.37618,4.38444,4880000.0
2009-07-01 14:16:00,4.38575,4.39024,4.38458,4.38475,5630000.0
2009-07-01 14:17:00,4.38938,4.39147,4.38411,4.39015,9010000.0
2009-07-01 14:18:00,4.38578,4.39333,4.38424,4.39333,5250000.0
2009-07-01 14:19:00,4.38916,4.39349,4.38711,4.3882,5260000.0
2009-07-01 14:20:00,4.3837,4.39271,4.3804,4.3923,6380000.0
2009-07-01 14:21:00,4.38151,4.39229,4.37764,4.38935,6380000.0
2009-07-01 14:22:00,4.38969,4.39271,4.38929,4.39271,4140000.0
2009-07-01 14:23:00,4.39213,4.39213,4.38325,4.38973,4500000.0
2009-07-01 14:24:00,4.39089,4.39089,4.38233,4.38379,5250000.0
2009-07-01 14:25:00,4.38139,4.39076,4.37957,4.38814,7500000.0
2009-07-01 14:26:00,4.38415,4.38957,4.37529,4.38418,6000000.0
2009-07-01 14:27:00,4.38531,4.38908,4.37753,4.38519,8250000.0
2009-07-01 14:28:00,4.38394,4.38861,4.37536,4.38506,10130000.0
2009-07-01 14:29:00,4.38678,4.39174,4.3817,4.38413,9380000.0
2009-07-01 14:30:00,4.38308,4.38843,4.37856,4.37877,7500000.0
2009-07-01 14:31:00,4.37677,4.38455,4.37556,4.37844,8250000.0
2009-07-01 14:32:00,4.37381,4.37991,4.37044,4.37907,9010000.0
2009-07-01 14:33:00,4.38048,4.38329,4.37457,4.38071,8250000.0
2009-07-01 14:34:00,4.37688,4.38421,4.37588,4.38356,9380000.0
2009-07-01 14:35:00,4.38253,4.38685,4.37847,4.38685,7880000.0
2009-07-01 14:36:00,4.3858,4.38847,4.38212,4.38719,5630000.0
2009-07-01 14:37:00,4.38739,4.38739,4.3781,4.38264,7130000.0
2009-07-01 14:38:00,4.38862,4.39263,4.3792,4.38976,7500000.0
2009-07-01 14:39:00,4.38428,4.38911,4.38428,4.38434,6750000.0
2009-07-01 14:40:00,4.38428,4.39018,4.38406,4.38576,6000000.0
2009-07-01 14:41:00,4.38797,4.39168,4.38306,4.38306,4880000.0
2009-07-01 14:42:00,4.3838,4.38905,4.37856,4.38672,6380000.0
2009-07-01 14:43:00,4.38526,4.38715,4.38296,4.38296,6010000.0
2009-07-01 14:44:00,4.38679,4.38778,4.37825,4.38778,6760000.0
2009-07-01 14:45:00,4.38459,4.38743,4.3837,4.38644,6390000.0
2009-07-01 14:46:00,4.38499,4.38558,4.37593,4.38558,7880000.0
2009-07-01 14:47:00,4.38423,4.38783,4.37671,4.38664,6760000.0
2009-07-01 14:48:00,4.38457,4.38699,4.38212,4.38328,5260000.0
2009-07-01 14:49:00,4.38429,4.38844,4.37671,4.38283,5250000.0
2009-07-01 14:50:00,4.38016,4.38725,4.37603,4.37603,6000000.0
2009-07-01 14:51:00,4.38141,4.38636,4.38065,4.38636,6750000.0
2009-07-01 14:52:00,4.37997,4.38549,4.37584,4.38197,7500000.0
2009-07-01 14:53:00,4.38318,4.38565,4.37528,4.37881,10500000.0
2009-07-01 14:54:00,4.38329,4.38476,4.37913,4.38334,7130000.0
2009-07-01 14:55:00,4.38511,4.38876,4.3771,4.38225,7890000.0
2009-07-01 14:56:00,4.38742,4.38742,4.37215,4.38585,9380000.0
2009-07-01 14:57:00,4.37675,4.3821,4.37403,4.38028,10130000.0
2009-07-01 14:58:00,4.37842,4.38267,4.37623,4.37898,11260000.0
2009-07-01 14:59:00,4.37949,4.38153,4.3775,4.37788,4880000.0
2009-07-01 15:00:00,4.38281,4.38281,4.36976,4.37838,8260000.0
2009-07-01 15:01:00,4.37178,4.37892,4.37057,4.37892,6000000.0
2009-07-01 15:02:00,4.37658,4.38378,4.37438,4.38378,10130000.0
2009-07-01 15:03:00,4.37575,4.38302,4.37575,4.37644,5630000.0
2009-07-01 15:04:00,4.37943,4.38129,4.36958,4.37458,5260000.0
2009-07-01 15:05:00,4.38034,4.38057,4.36947,4.37775,4890000.0
2009-07-01 15:06:00,4.37634,4.38104,4.37561,4.37911,4510000.0
2009-07-01 15:07:00,4.38119,4.38414,4.37787,4.38236,7140000.0
2009-07-01 15:08:00,4.38191,4.38191,4.37687,4.3803,5250000.0
2009-07-01 15:09:00,4.38079,4.38237,4.37623,4.38064,7890000.0
2009-07-01 15:10:00,4.37595,4.38108,4.3711,4.37953,7130000.0
2009-07-01 15:11:00,4.37441,4.38548,4.374,4.3835,7500000.0
2009-07-01 15:12:00,4.38004,4.38229,4.3761,4.38008,7510000.0
2009-07-01 15:13:00,4.37843,4.38184,4.3749,4.38184,7130000.0
2009-07-01 15:14:00,4.37617,4.38234,4.37617,4.38084,5250000.0
2009-07-01 15:15:00,4.38159,4.38383,4.36942,4.38383,8640000.0
2009-07-01 15:16:00,4.38298,4.38535,4.3767,4.37859,8640000.0
2009-07-01 15:17:00,4.3759,4.3817,4.3759,4.37699,5250000.0
2009-07-01 15:18:00,4.37832,4.37916,4.37572,4.37916,5260000.0
2009-07-01 15:19:00,4.37828,4.38099,4.37395,4.37581,7130000.0
2009-07-01 15:20:00,4.37513,4.38048,4.3691,4.3788,12020000.0
2009-07-01 15:21:00,4.37792,4.37895,4.37077,4.37874,5260000.0
2009-07-01 15:22:00,4.37542,4.37769,4.37072,4.37681,5250000.0
2009-07-01 15:23:00,4.37893,4.381,4.37507,4.37507,5260000.0
2009-07-01 15:24:00,4.37558,4.38147,4.37216,4.38025,6010000.0
2009-07-01 15:25:00,4.37334,4.37817,4.37269,4.37384,6760000.0
2009-07-01 15:26:00,4.3737,4.38024,4.3729,4.3729,4140000.0
2009-07-01 15:27:00,4.37819,4.3786,4.37526,4.37588,5630000.0
2009-07-01 15:28:00,4.37451,4.37799,4.36859,4.37691,5250000.0
2009-07-01 15:29:00,4.37947,4.38072,4.37111,4.37843,9780000.0
2009-07-01 15:30:00,4.37779,4.37962,4.3731,4.37955,7130000.0
2009-07-01 15:31:00,4.37592,4.38073,4.37393,4.38073,3770000.0
2009-07-01 15:32:00,4.37912,4.38065,4.37387,4.37387,7880000.0
2009-07-01 15:33:00,4.37865,4.38015,4.37492,4.37961,9000000.0
2009-07-01 15:34:00,4.37938,4.37938,4.37108,4.37108,6000000.0
2009-07-01 15:35:00,4.3748,4.38129,4.37032,4.38068,6380000.0
2009-07-01 15:36:00,4.3773,4.37961,4.37189,4.37692,7130000.0
2009-07-01 15:37:00,4.37797,4.37797,4.36873,4.37398,11250000.0
2009-07-01 15:38:00,4.37344,4.37555,4.36542,4.37051,9000000.0
2009-07-01 15:39:00,4.37311,4.37906,4.37311,4.37906,4880000.0
2009-07-01 15:40:00,4.37527,4.3759,4.36727,4.3759,5250000.0
2009-07-01 15:41:00,4.3748,4.37821,4.37254,4.37759,10130000.0
2009-07-01 15:42:00,4.37755,4.3781,4.3719,4.37355,4880000.0
2009-07-01 15:43:00,4.37458,4.37851,4.37122,4.37851,6380000.0
2009-07-01 15:44:00,4.3792,4.3792,4.36949,4.37887,10880000.0
2009-07-01 15:45:00,4.37926,4.38186,4.37117,4.37959,8250000.0
2009-07-01 15:46:00,4.37302,4.37666,4.37229,4.37666,5260000.0
2009-07-01 15:47:00,4.37776,4.37894,4.37517,4.37884,7880000.0
2009-07-01 15:48:00,4.37654,4.3792,4.37023,4.37741,7500000.0
2009-07-01 15:49:00,4.37873,4.37873,4.37298,4.37724,7130000.0
2009-07-01 15:50:00,4.37629,4.38382,4.3719,4.37953,9000000.0
2009-07-01 15:51:00,4.37553,4.38039,4.37394,4.37598,6000000.0
2009-07-01 15:52:00,4.37542,4.37969,4.37542,4.37657,5260000.0
2009-07-01 15:53:00,4.37822,4.37958,4.37298,4.37798,6750000.0
2009-07-01 15:54:00,4.37731,4.37894,4.37144,4.37894,6760000.0
2009-07-01 15:55:00,4.38018,4.38018,4.37383,4.37422,9750000.0
2009-07-01 15:56:00,4.37928,4.37928,4.36876,4.37333,6750000.0
2009-07-01 15:57:00,4.37557,4.38318,4.3722,4.3722,6760000.0
2009-07-01 15:58:00,4.37609,4.38428,4.37349,4.38428,7890000.0
2009-07-01 15:59:00,4.37948,4.38259,4.37632,4.37945,6380000.0
2009-07-01 16:00:00,4.38095,4.38711,4.38067,4.38367,6750000.0
2009-07-01 16:01:00,4.37268,4.38843,4.37268,4.37722,6390000.0
2009-07-01 16:02:00,4.387,4.39007,4.38264,4.38393,7510000.0
2009-07-01 16:03:00,4.38499,4.38914,4.38499,4.38777,4510000.0
2009-07-01 16:04:00,4.38668,4.38752,4.3812,4.3861,6390000.0
2009-07-01 16:05:00,4.38469,4.39117,4.38469,4.39005,7500000.0
2009-07-01 16:06:00,4.38914,4.39099,4.38106,4.38106,4880000.0
2009-07-01 16:07:00,4.38209,4.39332,4.37839,4.38985,9380000.0
2009-07-01 16:08:00,4.3898,4.39002,4.37851,4.37964,7880000.0
2009-07-01 16:09:00,4.38954,4.39075,4.38147,4.38607,5630000.0
2009-07-01 16:10:00,4.38722,4.38722,4.38097,4.383,5630000.0
2009-07-01 16:11:00,4.38925,4.38925,4.38019,4.38769,8260000.0
2009-07-01 16:12:00,4.38616,4.38899,4.38528,4.38783,8260000.0
2009-07-01 16:13:00,4.38617,4.3878,4.38045,4.38292,5250000.0
2009-07-01 16:14:00,4.38633,4.38755,4.38207,4.38575,5630000.0
2009-07-01 16:15:00,4.38939,4.38939,4.38149,4.38901,7500000.0
2009-07-01 16:16:00,4.37996,4.38928,4.37996,4.38247,5260000.0
2009-07-01 16:17:00,4.38264,4.38736,4.37934,4.38563,7130000.0
2009-07-01 16:18:00,4.38482,4.38843,4.37901,4.38582,7880000.0
2009-07-01 16:19:00,4.38224,4.38913,4.38224,4.38724,9380000.0
2009-07-01 16:20:00,4.38458,4.38694,4.37585,4.38648,5250000.0
2009-07-01 16:21:00,4.38791,4.38825,4.37909,4.38271,6380000.0
2009-07-01 16:22:00,4.38614,4.38614,4.37741,4.37931,6380000.0
2009-07-01 16:23:00,4.38243,4.38672,4.37938,4.38447,6760000.0
2009-07-01 16:24:00,4.38266,4.38415,4.37808,4.38099,5630000.0
2009-07-01 16:25:00,4.37853,4.38428,4.37201,4.38428,8630000.0
2009-07-01 16:26:00,4.38338,4.38639,4.37829,4.37997,5630000.0
2009-07-01 16:27:00,4.38357,4.38702,4.37977,4.38521,6750000.0
2009-07-01 16:28:00,4.38562,4.3859,4.37913,4.38506,6760000.0
2009-07-01 16:29:00,4.37886,4.38306,4.37506,4.37804,7500000.0
2009-07-01 16:30:00,4.37979,4.3836,4.37523,4.37523,6760000.0
2009-07-01 16:31:00,4.38135,4.38309,4.3697,4.37139,7130000.0
2009-07-01 16:32:00,4.38185,4.38309,4.37023,4.37079,13890000.0
2009-07-01 16:33:00,4.38316,4.38316,4.37099,4.37515,6010000.0
2009-07-01 16:34:00,4.37936,4.37936,4.374,4.374,5250000.0
2009-07-01 16:35:00,4.37211,4.37556,4.36752,4.37556,10130000.0
2009-07-01 16:36:00,4.36927,4.37282,4.36872,4.37238,6000000.0
2009-07-01 16:37:00,4.37346,4.37362,4.36123,4.3728,9020000.0
2009-07-01 16:38:00,4.37182,4.37182,4.3616,4.3616,5260000.0
2009-07-01 16:39:00,4.36597,4.36954,4.35803,4.3595,9750000.0
2009-07-01 16:40:00,4.36914,4.36914,4.35648,4.36244,9380000.0
2009-07-01 16:41:00,4.36689,4.36919,4.35556,4.36433,9380000.0
2009-07-01 16:42:00,4.35672,4.3661,4.35121,4.36287,14260000.0
2009-07-01 16:43:00,4.35703,4.36301,4.35346,4.36157,6000000.0
2009-07-01 16:44:00,4.35765,4.36704,4.35611,4.36264,9760000.0
2009-07-01 16:45:00,4.35532,4.36527,4.35429,4.36191,9000000.0
2009-07-01 16:46:00,4.36585,4.36689,4.35518,4.36315,12010000.0
2009-07-01 16:47:00,4.35965,4.36433,4.35331,4.36321,7880000.0
2009-07-01 16:48:00,4.36339,4.36351,4.35662,4.36351,4520000.0
2009-07-01 16:49:00,4.36056,4.36264,4.35515,4.35818,7130000.0
2009-07-01 16:50:00,4.35591,4.36321,4.35584,4.35584,10880000.0
2009-07-01 16:51:00,4.35867,4.35932,4.35277,4.35285,6380000.0
2009-07-01 16:52:00,4.35228,4.36147,4.35228,4.36031,9380000.0
2009-07-01 16:53:00,4.36158,4.36473,4.35802,4.3628,10140000.0
2009-07-01 16:54:00,4.36313,4.36539,4.3527,4.3599,7880000.0
2009-07-01 16:55:00,4.36513,4.36638,4.36299,4.36299,5260000.0
2009-07-01 16:56:00,4.36541,4.36882,4.35919,4.36619,10500000.0
2009-07-01 16:57:00,4.36466,4.36698,4.36259,4.36643,6380000.0
2009-07-01 16:58:00,4.36667,4.36931,4.36428,4.36759,6390000.0
2009-07-01 16:59:00,4.36781,4.36856,4.35463,4.36122,8630000.0
2009-07-01 17:00:00,4.36404,4.36417,4.3507,4.35675,9750000.0
2009-07-01 17:01:00,4.35977,4.36208,4.35227,4.36183,9020000.0
2009-07-01 17:02:00,4.36048,4.3609,4.34866,4.35427,6750000.0
2009-07-01 17:03:00,4.35561,4.35965,4.34923,4.35569,6760000.0
2009-07-01 17:04:00,4.34782,4.35603,4.34782,4.34958,10510000.0
2009-07-01 17:05:00,4.35703,4.35703,4.35288,4.35455,6760000.0
2009-07-01 17:06:00,4.35466,4.35466,4.34126,4.35265,8260000.0
2009-07-01 17:07:00,4.3531,4.35565,4.34643,4.35132,10890000.0
2009-07-01 17:08:00,4.34988,4.35583,4.3496,4.3496,5250000.0
2009-07-01 17:09:00,4.35049,4.35532,4.34783,4.34843,7510000.0
2009-07-01 17:10:00,4.35334,4.35462,4.3435,4.35462,8250000.0
2009-07-01 17:11:00,4.35331,4.35331,4.34136,4.34136,8260000.0
2009-07-01 17:12:00,4.353,4.353,4.34188,4.3519,6750000.0
2009-07-01 17:13:00,4.35345,4.35345,4.34285,4.35117,11260000.0
2009-07-01 17:14:00,4.35298,4.35355,4.34825,4.34825,5260000.0
2009-07-01 17:15:00,4.34741,4.35488,4.34731,4.34731,6760000.0
2009-07-01 17:16:00,4.35034,4.35372,4.34411,4.34998,9010000.0
2009-07-01 17:17:00,4.35175,4.35429,4.34738,4.35151,9390000.0
2009-07-01 17:18:00,4.35396,4.3572,4.34585,4.34939,7520000.0
2009-07-01 17:19:00,4.34995,4.35411,4.34546,4.34759,8260000.0
2009-07-01 17:20:00,4.35453,4.3546,4.34856,4.35427,4510000.0
2009-07-01 17:21:00,4.35153,4.3579,4.34853,4.3579,4880000.0
2009-07-01 17:22:00,4.35657,4.35755,4.35389,4.35717,5250000.0
2009-07-01 17:23:00,4.35253,4.35725,4.3476,4.35725,7500000.0
2009-07-01 17:24:00,4.3518,4.35745,4.34925,4.35664,9760000.0
2009-07-01 17:25:00,4.35782,4.35782,4.35024,4.35703,6390000.0
2009-07-01 17:26:00,4.3537,4.35862,4.35356,4.35702,4880000.0
2009-07-01 17:27:00,4.35641,4.36133,4.3511,4.35457,7510000.0
2009-07-01 17:28:00,4.35815,4.35855,4.34767,4.34954,7130000.0
2009-07-01 17:29:00,4.3595,4.36188,4.35536,4.35777,9010000.0
2009-07-01 17:30:00,4.35507,4.36062,4.35376,4.36062,5250000.0
2009-07-01 17:31:00,4.35751,4.3609,4.35038,4.35373,11270000.0
2009-07-01 17:32:00,4.36008,4.36033,4.35593,4.35902,6750000.0
2009-07-01 17:33:00,4.36001,4.36352,4.35613,4.35613,10130000.0
2009-07-01 17:34:00,4.35991,4.36089,4.35527,4.35598,5250000.0
2009-07-01 17:35:00,4.35975,4.36185,4.35587,4.3607,6380000.0
2009-07-01 17:36:00,4.35894,4.36113,4.35029,4.35598,8270000.0
2009-07-01 17:37:00,4.36175,4.36175,4.35452,4.35623,5260000.0
2009-07-01 17:38:00,4.35719,4.36037,4.35384,4.35929,6000000.0
2009-07-01 17:39:00,4.35781,4.3594,4.34939,4.35344,9010000.0
2009-07-01 17:40:00,4.35411,4.35793,4.35062,4.35612,6760000.0
2009-07-01 17:41:00,4.35351,4.35868,4.3477,4.35814,8260000.0
2009-07-01 17:42:00,4.35946,4.35948,4.3546,4.35715,5630000.0
2009-07-01 17:43:00,4.3532,4.35898,4.3532,4.35629,4890000.0
2009-07-01 17:44:00,4.35866,4.36078,4.35613,4.36005,6380000.0
2009-07-01 17:45:00,4.3571,4.35989,4.35331,4.35331,5630000.0
2009-07-01 17:46:00,4.35305,4.36099,4.35052,4.35052,9750000.0
2009-07-01 17:47:00,4.36031,4.36081,4.3533,4.35952,5630000.0
2009-07-01 17:48:00,4.35848,4.36154,4.35053,4.35771,7520000.0
2009-07-01 17:49:00,4.36253,4.36253,4.35452,4.36189,7510000.0
2009-07-01 17:50:00,4.3631,4.3631,4.35548,4.35696,5260000.0
2009-07-01 17:51:00,4.36156,4.36416,4.35684,4.35878,6010000.0
2009-07-01 17:52:00,4.35148,4.36139,4.35148,4.35575,6000000.0
2009-07-01 17:53:00,4.36194,4.36194,4.35452,4.36025,6390000.0
2009-07-01 17:54:00,4.36041,4.36183,4.3566,4.36083,6010000.0
2009-07-01 17:55:00,4.36092,4.36092,4.35115,4.35115,6000000.0
2009-07-01 17:56:00,4.35695,4.35695,4.34577,4.35645,6380000.0
2009-07-01 17:57:00,4.35481,4.36093,4.35038,4.35995,7510000.0
2009-07-01 17:58:00,4.34896,4.36742,4.34896,4.35727,9010000.0
2009-07-01 17:59:00,4.35661,4.36407,4.35278,4.357,7890000.0
2009-07-01 18:00:00,4.35733,4.36566,4.3557,4.36399,6000000.0
2009-07-01 18:01:00,4.35798,4.36081,4.35365,4.36012,6000000.0
2009-07-01 18:02:00,4.35473,4.35847,4.35042,4.35847,6380000.0
2009-07-01 18:03:00,4.35615,4.35756,4.34781,4.35403,5640000.0
2009-07-01 18:04:00,4.35896,4.35896,4.34801,4.35246,5250000.0
2009-07-01 18:05:00,4.35713,4.35854,4.35032,4.35702,4880000.0
2009-07-01 18:06:00,4.35638,4.35884,4.3464,4.35122,5630000.0
2009-07-01 18:07:00,4.35684,4.36107,4.35453,4.35722,6770000.0
2009-07-01 18:08:00,4.35578,4.35939,4.3473,4.3473,6000000.0
2009-07-01 18:09:00,4.35484,4.35646,4.34951,4.35448,4510000.0
2009-07-01 18:10:00,4.35147,4.36009,4.34955,4.35711,6380000.0
2009-07-01 18:11:00,4.35865,4.35904,4.346,4.346,5260000.0
2009-07-01 18:12:00,4.35738,4.35738,4.34743,4.35044,6760000.0
2009-07-01 18:13:00,4.35039,4.35403,4.34778,4.3537,6750000.0
2009-07-01 18:14:00,4.35481,4.35902,4.3486,4.35488,5640000.0
2009-07-01 18:15:00,4.36055,4.36055,4.35054,4.35571,6000000.0
2009-07-01 18:16:00,4.35634,4.35958,4.34766,4.35958,9010000.0
2009-07-01 18:17:00,4.3567,4.36179,4.35003,4.35227,7520000.0
2009-07-01 18:18:00,4.35371,4.35749,4.35252,4.3573,5250000.0
2009-07-01 18:19:00,4.35242,4.35729,4.34869,4.35671,4880000.0
2009-07-01 18:20:00,4.35558,4.35841,4.34811,4.35207,4140000.0
2009-07-01 18:21:00,4.35499,4.35874,4.35499,4.35603,5260000.0
2009-07-01 18:22:00,4.34799,4.3586,4.34799,4.35516,8250000.0
2009-07-01 18:23:00,4.35845,4.35845,4.35111,4.35541,6750000.0
2009-07-01 18:24:00,4.35445,4.35829,4.35001,4.35621,9010000.0
2009-07-01 18:25:00,4.35766,4.35816,4.35278,4.35278,4510000.0
2009-07-01 18:26:00,4.35399,4.3581,4.34848,4.34871,6750000.0
2009-07-01 18:27:00,4.35698,4.35738,4.3508,4.35738,5640000.0
2009-07-01 18:28:00,4.35214,4.35718,4.34719,4.35158,6000000.0
2009-07-01 18:29:00,4.35451,4.35895,4.35178,4.35178,5630000.0
2009-07-01 18:30:00,4.35218,4.35274,4.34483,4.34522,6760000.0
2009-07-01 18:31:00,4.35734,4.36029,4.35262,4.35956,5260000.0
2009-07-01 18:32:00,4.35843,4.35843,4.34455,4.35684,7880000.0
2009-07-01 18:33:00,4.35438,4.35884,4.34777,4.35884,7880000.0
2009-07-01 18:34:00,4.34954,4.35858,4.34797,4.35355,7880000.0
2009-07-01 18:35:00,4.35364,4.35953,4.3501,4.3501,7130000.0
2009-07-01 18:36:00,4.35571,4.35912,4.35383,4.3589,4890000.0
2009-07-01 18:37:00,4.3572,4.35917,4.34684,4.35786,9010000.0
2009-07-01 18:38:00,4.35465,4.35845,4.34774,4.34774,7890000.0
2009-07-01 18:39:00,4.35749,4.35962,4.34853,4.35747,9750000.0
2009-07-01 18:40:00,4.35911,4.36,4.34945,4.35675,6760000.0
2009-07-01 18:41:00,4.35614,4.35832,4.34617,4.35319,6380000.0
2009-07-01 18:42:00,4.35679,4.36068,4.35109,4.35109,5260000.0
2009-07-01 18:43:00,4.35958,4.36329,4.34932,4.35869,7130000.0
2009-07-01 18:44:00,4.35874,4.36192,4.35112,4.35112,7880000.0
2009-07-01 18:45:00,4.34995,4.35905,4.34995,4.35905,6010000.0
2009-07-01 18:46:00,4.34755,4.35968,4.34755,4.3595,4510000.0
2009-07-01 18:47:00,4.35926,4.35939,4.35575,4.35575,5250000.0
2009-07-01 18:48:00,4.35989,4.36066,4.35258,4.35258,7500000.0
2009-07-01 18:49:00,4.35756,4.35943,4.35437,4.35871,5250000.0
2009-07-01 18:50:00,4.35816,4.35827,4.35212,4.35504,6750000.0
2009-07-01 18:51:00,4.35221,4.35767,4.34692,4.3562,6380000.0
2009-07-01 18:52:00,4.3584,4.35852,4.35259,4.35852,4510000.0
2009-07-01 18:53:00,4.35524,4.3607,4.3547,4.3547,5630000.0
2009-07-01 18:54:00,4.35951,4.36266,4.3484,4.35774,7880000.0
2009-07-01 18:55:00,4.35729,4.35973,4.35291,4.35873,7130000.0
2009-07-01 18:56:00,4.35842,4.35975,4.3537,4.35613,7130000.0
2009-07-01 18:57:00,4.35926,4.36178,4.35322,4.35322,6380000.0
2009-07-01 18:58:00,4.35466,4.36014,4.35088,4.35605,4880000.0
2009-07-01 18:59:00,4.35956,4.36086,4.35565,4.35961,7500000.0
2009-07-01 19:00:00,4.3587,4.35951,4.35443,4.35951,5630000.0
2009-07-01 19:01:00,4.35939,4.35959,4.35553,4.35575,4880000.0
2009-07-01 19:02:00,4.35663,4.3611,4.35538,4.35998,5630000.0
2009-07-01 19:03:00,4.35775,4.35949,4.35418,4.35949,6000000.0
2009-07-01 19:04:00,4.3582,4.35953,4.35126,4.35467,6750000.0
2009-07-01 19:05:00,4.35309,4.3604,4.35309,4.35973,4140000.0
2009-07-01 19:06:00,4.35506,4.35969,4.35289,4.35969,7140000.0
2009-07-01 19:07:00,4.35502,4.35945,4.35002,4.35434,7500000.0
2009-07-01 19:08:00,4.35887,4.35887,4.3473,4.35498,6380000.0
2009-07-01 19:09:00,4.35744,4.35867,4.34767,4.35666,6760000.0
2009-07-01 19:10:00,4.34941,4.35989,4.34842,4.35527,5250000.0
2009-07-01 19:11:00,4.35201,4.35827,4.34858,4.35547,5630000.0
2009-07-01 19:12:00,4.3596,4.36058,4.35023,4.3554,5630000.0
2009-07-01 19:13:00,4.35624,4.35777,4.3521,4.35413,5630000.0
2009-07-01 19:14:00,4.34919,4.35948,4.34753,4.34753,5270000.0
2009-07-01 19:15:00,4.35847,4.35847,4.34653,4.35742,9380000.0
2009-07-01 19:16:00,4.35707,4.3576,4.35154,4.3574,8630000.0
2009-07-01 19:17:00,4.35273,4.35758,4.35222,4.35566,6000000.0
2009-07-01 19:18:00,4.35033,4.35643,4.34796,4.35643,5630000.0
2009-07-01 19:19:00,4.35617,4.35714,4.35293,4.35453,6000000.0
2009-07-01 19:20:00,4.35031,4.35482,4.34636,4.35089,6010000.0
2009-07-01 19:21:00,4.35132,4.35639,4.34682,4.35351,6380000.0
2009-07-01 19:22:00,4.35837,4.35837,4.35219,4.35447,7880000.0
2009-07-01 19:23:00,4.35481,4.35547,4.34838,4.34963,6760000.0
2009-07-01 19:24:00,4.35795,4.35849,4.34943,4.35436,7140000.0
2009-07-01 19:25:00,4.35345,4.35855,4.35345,4.35855,6000000.0
2009-07-01 19:26:00,4.35357,4.35599,4.35248,4.35264,6750000.0
2009-07-01 19:27:00,4.35565,4.35767,4.34251,4.35486,7500000.0
2009-07-01 19:28:00,4.3534,4.35654,4.3452,4.3528,7140000.0
2009-07-01 19:29:00,4.35057,4.35782,4.35057,4.35368,7130000.0
2009-07-01 19:30:00,4.35466,4.35682,4.35133,4.35246,5260000.0
2009-07-01 19:31:00,4.35333,4.35862,4.34991,4.35003,6000000.0
2009-07-01 19:32:00,4.35644,4.35786,4.34672,4.34672,7140000.0
2009-07-01 19:33:00,4.35305,4.35777,4.35305,4.35547,6380000.0
2009-07-01 19:34:00,4.35211,4.36034,4.35211,4.35869,7150000.0
2009-07-01 19:35:00,4.34784,4.36075,4.34784,4.35566,8250000.0
2009-07-01 19:36:00,4.35244,4.35643,4.34551,4.35372,7510000.0
2009-07-01 19:37:00,4.35296,4.35762,4.35156,4.35336,5630000.0
2009-07-01 19:38:00,4.34981,4.35519,4.34564,4.34597,6390000.0
2009-07-01 19:39:00,4.35789,4.35789,4.35209,4.35209,4880000.0
2009-07-01 19:40:00,4.35376,4.35767,4.34798,4.34798,13130000.0
2009-07-01 19:41:00,4.35273,4.35738,4.34673,4.357,9000000.0
2009-07-01 19:42:00,4.35683,4.35982,4.3468,4.3468,11640000.0
2009-07-01 19:43:00,4.3527,4.35855,4.34776,4.35643,9380000.0
2009-07-01 19:44:00,4.35623,4.35718,4.34554,4.35131,11270000.0
2009-07-01 19:45:00,4.3494,4.36158,4.34673,4.35379,16890000.0
2009-07-01 19:46:00,4.35831,4.35831,4.34693,4.35524,12760000.0
2009-07-01 19:47:00,4.35005,4.35565,4.34562,4.34562,12380000.0
2009-07-01 19:48:00,4.35646,4.3585,4.35219,4.3585,7510000.0
2009-07-01 19:49:00,4.35659,4.35709,4.34445,4.3559,11640000.0
2009-07-01 19:50:00,4.35759,4.35765,4.34648,4.34648,10500000.0
2009-07-01 19:51:00,4.35287,4.35784,4.34754,4.35629,13130000.0
2009-07-01 19:52:00,4.35166,4.36042,4.35166,4.35569,10140000.0
2009-07-01 19:53:00,4.354,4.35738,4.34695,4.35738,11280000.0
2009-07-01 19:54:00,4.35732,4.35824,4.34938,4.35558,9390000.0
2009-07-01 19:55:00,4.35497,4.3579,4.34615,4.34615,9760000.0
2009-07-01 19:56:00,4.35526,4.35701,4.35033,4.35191,11260000.0
2009-07-01 19:57:00,4.35058,4.35718,4.35058,4.35692,9760000.0
2009-07-01 19:58:00,4.35187,4.35753,4.34585,4.35685,12030000.0
2009-07-01 19:59:00,4.35532,4.35775,4.34687,4.35774,11630000.0
2009-07-01 20:00:00,4.35769,4.35769,4.3461,4.34784,10900000.0
2009-07-01 20:01:00,4.35488,4.35627,4.3519,4.35261,6000000.0
2009-07-01 20:02:00,4.35603,4.35778,4.35298,4.35778,5250000.0
2009-07-01 20:03:00,4.35642,4.35837,4.35205,4.3575,6000000.0
2009-07-01 20:04:00,4.35732,4.35732,4.34956,4.3534,5630000.0
2009-07-01 20:05:00,4.35567,4.35623,4.34801,4.35481,5250000.0
2009-07-01 20:06:00,4.35205,4.35623,4.34911,4.35286,8260000.0
2009-07-01 20:07:00,4.35596,4.35663,4.34683,4.34683,5630000.0
2009-07-01 20:08:00,4.35081,4.35973,4.35081,4.35672,6000000.0
2009-07-01 20:09:00,4.3552,4.36198,4.35189,4.35255,7500000.0
2009-07-01 20:10:00,4.35196,4.36103,4.3492,4.36103,4890000.0
2009-07-01 20:11:00,4.3555,4.36116,4.35123,4.35875,6000000.0
2009-07-01 20:12:00,4.35016,4.3601,4.34949,4.35985,7140000.0
2009-07-01 20:13:00,4.36254,4.36254,4.35213,4.35693,5250000.0
2009-07-01 20:14:00,4.35777,4.36153,4.35064,4.35064,7130000.0
2009-07-01 20:15:00,4.3608,4.36131,4.3536,4.35994,6380000.0
2009-07-01 20:16:00,4.35906,4.3602,4.34707,4.35649,6760000.0
2009-07-01 20:17:00,4.35951,4.35994,4.35506,4.35839,4880000.0
2009-07-01 20:18:00,4.35686,4.36167,4.35164,4.35745,7130000.0
2009-07-01 20:19:00,4.3539,4.36141,4.35319,4.36141,4890000.0
2009-07-01 20:20:00,4.35996,4.36082,4.35463,4.35958,5250000.0
2009-07-01 20:21:00,4.35787,4.36015,4.35581,4.35986,4510000.0
2009-07-01 20:22:00,4.35827,4.35867,4.34853,4.34853,5260000.0
2009-07-01 20:23:00,4.36021,4.36084,4.35465,4.35822,5630000.0
2009-07-01 20:24:00,4.35631,4.36092,4.35571,4.35582,6000000.0
2009-07-01 20:25:00,4.35636,4.36266,4.35188,4.36023,6380000.0
2009-07-01 20:26:00,4.35529,4.36086,4.34591,4.35905,7140000.0
2009-07-01 20:27:00,4.36074,4.36074,4.35181,4.35181,5630000.0
2009-07-01 20:28:00,4.3562,4.35941,4.35109,4.35109,5250000.0
2009-07-01 20:29:00,4.35719,4.35815,4.34775,4.34775,5260000.0
2009-07-01 20:30:00,4.34759,4.36051,4.34759,4.35234,5630000.0
2009-07-01 20:31:00,4.35066,4.35456,4.34523,4.34523,7500000.0
2009-07-01 20:32:00,4.35075,4.35734,4.34806,4.35575,4890000.0
2009-07-01 20:33:00,4.35562,4.35562,4.34818,4.35289,5640000.0
2009-07-01 20:34:00,4.35469,4.35594,4.34684,4.34684,5630000.0
2009-07-01 20:35:00,4.35116,4.35659,4.34328,4.35659,7140000.0
2009-07-01 20:36:00,4.35318,4.35709,4.34977,4.35542,4880000.0
2009-07-01 20:37:00,4.35077,4.35803,4.35071,4.35089,4890000.0
2009-07-01 20:38:00,4.35242,4.35327,4.35242,4.35327,1500000.0
2009-07-01 20:39:00,4.35575,4.35575,4.34904,4.35475,5630000.0
2009-07-01 20:40:00,4.35479,4.35597,4.34474,4.35597,4880000.0
2009-07-01 20:41:00,4.35089,4.35497,4.34657,4.3482,7500000.0
2009-07-01 20:42:00,4.3535,4.3564,4.35035,4.35416,4150000.0
2009-07-01 20:43:00,4.35347,4.35656,4.34893,4.35535,6750000.0
2009-07-01 20:44:00,4.35194,4.35565,4.34524,4.34524,7130000.0
2009-07-01 20:45:00,4.35158,4.35457,4.34379,4.35457,5630000.0
2009-07-01 20:46:00,4.3525,4.35561,4.34828,4.35441,6000000.0
2009-07-01 20:47:00,4.35212,4.3545,4.34903,4.34903,3000000.0
2009-07-01 20:48:00,4.3534,4.35522,4.34714,4.35239,6760000.0
2009-07-01 20:49:00,4.35506,4.35585,4.35506,4.35585,2250000.0
2009-07-01 20:50:00,4.34834,4.35566,4.34437,4.35376,5260000.0
2009-07-01 20:51:00,4.35017,4.35518,4.35017,4.35311,6010000.0
2009-07-01 20:52:00,4.34826,4.35367,4.34479,4.35272,5250000.0
2009-07-01 20:53:00,4.35193,4.3541,4.34472,4.3525,6000000.0
2009-07-01 20:54:00,4.34913,4.35419,4.34543,4.35419,6010000.0
2009-07-01 20:55:00,4.34545,4.35431,4.34545,4.35196,5630000.0
2009-07-01 20:56:00,4.34873,4.35382,4.34344,4.35287,5260000.0
2009-07-01 20:57:00,4.34569,4.35585,4.34542,4.35585,7880000.0
2009-07-01 20:58:00,4.35849,4.35849,4.34575,4.34575,4510000.0
2009-07-01 20:59:00,4.3558,4.35626,4.34608,4.35112,7130000.0
2009-07-01 21:00:00,4.35742,4.35742,4.34682,4.34682,5250000.0
2009-07-01 21:01:00,4.3552,4.35698,4.34419,4.35698,6750000.0
2009-07-01 21:02:00,4.35516,4.35695,4.34986,4.35695,4880000.0
2009-07-01 21:03:00,4.35847,4.35847,4.34868,4.35084,5260000.0
2009-07-01 21:04:00,4.3568,4.3624,4.3487,4.35096,16140000.0
2009-07-01 21:05:00,4.34703,4.35758,4.34703,4.34968,7880000.0
2009-07-01 21:06:00,4.35314,4.35932,4.34835,4.3572,4890000.0
2009-07-01 21:07:00,4.35526,4.35664,4.3513,4.35461,5260000.0
2009-07-01 21:08:00,4.35069,4.35782,4.35069,4.35418,5630000.0
2009-07-01 21:09:00,4.35523,4.35775,4.34597,4.35297,15770000.0
2009-07-01 21:10:00,4.35339,4.35659,4.34655,4.35659,6750000.0
2009-07-01 21:11:00,4.3556,4.3556,4.34385,4.34802,6380000.0
2009-07-01 21:12:00,4.35477,4.35794,4.35265,4.35794,4130000.0
2009-07-01 21:13:00,4.34809,4.35493,4.3446,4.35338,6000000.0
2009-07-01 21:14:00,4.35465,4.35783,4.34783,4.35287,5630000.0
2009-07-01 21:15:00,4.35803,4.35803,4.34737,4.34737,6000000.0
2009-07-01 21:16:00,4.3474,4.35754,4.3474,4.35695,5630000.0
2009-07-01 21:17:00,4.35755,4.35755,4.34319,4.34319,4130000.0
2009-07-01 21:18:00,4.34923,4.35379,4.34359,4.35379,5630000.0
2009-07-01 21:19:00,4.34561,4.35202,4.33927,4.34697,7880000.0
2009-07-01 21:20:00,4.35205,4.35266,4.34344,4.34344,5630000.0
2009-07-01 21:21:00,4.34558,4.35041,4.34449,4.34578,6010000.0
2009-07-01 21:22:00,4.34769,4.35207,4.34148,4.34622,7500000.0
2009-07-01 21:23:00,4.34396,4.34745,4.33627,4.34654,4880000.0
2009-07-01 21:24:00,4.34722,4.34722,4.34495,4.34495,1500000.0
2009-07-01 21:25:00,4.33437,4.34432,4.33437,4.34432,6000000.0
2009-07-01 21:26:00,4.34459,4.34524,4.34275,4.34524,5250000.0
2009-07-01 21:27:00,4.34092,4.34662,4.33922,4.3447,5630000.0
2009-07-01 21:28:00,4.34366,4.34366,4.33729,4.34232,4880000.0
2009-07-01 21:29:00,4.33915,4.34289,4.33001,4.33947,7510000.0
2009-07-01 21:30:00,4.3321,4.33998,4.3321,4.33998,5260000.0
2009-07-01 21:31:00,4.33486,4.34535,4.33486,4.34502,4880000.0
2009-07-01 21:32:00,4.33843,4.34332,4.33824,4.34089,6760000.0
2009-07-01 21:33:00,4.34232,4.34232,4.33562,4.33947,6750000.0
2009-07-01 21:34:00,4.34089,4.34306,4.33659,4.33804,6750000.0
2009-07-01 21:35:00,4.34191,4.34398,4.33508,4.33508,4500000.0
2009-07-01 21:36:00,4.33718,4.34272,4.33538,4.34272,6010000.0
2009-07-01 21:37:00,4.33797,4.34267,4.33675,4.34215,6010000.0
2009-07-01 21:38:00,4.34152,4.34229,4.33668,4.34016,6000000.0
2009-07-01 21:39:00,4.34133,4.34242,4.34043,4.34242,3010000.0
2009-07-01 21:40:00,4.33956,4.34339,4.33241,4.34002,7880000.0
2009-07-01 21:41:00,4.341,4.34155,4.33137,4.33927,5250000.0
2009-07-01 21:42:00,4.33879,4.33939,4.3314,4.33901,5250000.0
2009-07-01 21:43:00,4.34131,4.34223,4.32974,4.33968,5630000.0
2009-07-01 21:44:00,4.34213,4.34373,4.34004,4.34078,4880000.0
2009-07-01 21:45:00,4.34322,4.34322,4.33992,4.34179,3380000.0
2009-07-01 21:46:00,4.339,4.34196,4.33252,4.33599,5250000.0
2009-07-01 21:47:00,4.34072,4.34072,4.33575,4.33974,5630000.0
2009-07-01 21:48:00,4.33392,4.34252,4.33392,4.34055,3390000.0
2009-07-01 21:49:00,4.3383,4.34106,4.33461,4.33874,5630000.0
2009-07-01 21:50:00,4.34125,4.34125,4.3361,4.3361,4140000.0
2009-07-01 21:51:00,4.34123,4.34308,4.3365,4.34308,4880000.0
2009-07-01 21:52:00,4.34289,4.34361,4.33882,4.34361,4880000.0
2009-07-01 21:53:00,4.34189,4.34309,4.33418,4.33886,4510000.0
2009-07-01 21:54:00,4.33941,4.34206,4.33352,4.33994,7880000.0
2009-07-01 21:55:00,4.34358,4.3448,4.33948,4.34084,5630000.0
2009-07-01 21:56:00,4.34247,4.34322,4.33911,4.34063,3010000.0
2009-07-01 21:57:00,4.34081,4.34301,4.33742,4.33841,5630000.0
2009-07-01 21:58:00,4.34596,4.34618,4.33642,4.34618,4510000.0
2009-07-01 21:59:00,4.34213,4.34392,4.33145,4.34262,8250000.0
2009-07-01 22:00:00,4.34596,4.34596,4.33921,4.34369,5630000.0
2009-07-01 22:01:00,4.33843,4.3464,4.33618,4.33893,6760000.0
2009-07-01 22:02:00,4.34343,4.34613,4.33886,4.33886,5630000.0
2009-07-01 22:03:00,4.33552,4.34584,4.33552,4.34584,5250000.0
2009-07-01 22:04:00,4.34487,4.3452,4.33968,4.34137,5250000.0
2009-07-01 22:05:00,4.34499,4.34642,4.33468,4.34588,5260000.0
2009-07-01 22:06:00,4.33826,4.34442,4.33769,4.34442,8250000.0
2009-07-01 22:07:00,4.34425,4.3445,4.33803,4.33803,7130000.0
2009-07-01 22:08:00,4.34292,4.34559,4.33911,4.34301,5640000.0
2009-07-01 22:09:00,4.33696,4.34264,4.33533,4.33622,8250000.0
2009-07-01 22:10:00,4.34463,4.34463,4.33901,4.34014,6750000.0
2009-07-01 22:11:00,4.34343,4.34549,4.3411,4.34413,7500000.0
2009-07-01 22:12:00,4.34391,4.34779,4.33955,4.33955,6010000.0
2009-07-01 22:13:00,4.34421,4.34516,4.33863,4.3435,6380000.0
2009-07-01 22:14:00,4.34482,4.34482,4.33995,4.34387,4140000.0
2009-07-01 22:15:00,4.34271,4.34756,4.33756,4.34643,7510000.0
2009-07-01 22:16:00,4.34615,4.34615,4.3367,4.33947,6750000.0
2009-07-01 22:17:00,4.34321,4.3482,4.33806,4.34186,5630000.0
2009-07-01 22:18:00,4.34359,4.34359,4.34195,4.34279,1880000.0
2009-07-01 22:19:00,4.33705,4.34283,4.33705,4.34283,5630000.0
2009-07-01 22:20:00,4.34566,4.34566,4.34076,4.34335,4130000.0
2009-07-01 22:21:00,4.33787,4.34546,4.33774,4.34124,7500000.0
2009-07-01 22:22:00,4.33938,4.34507,4.33773,4.34126,4890000.0
2009-07-01 22:23:00,4.34129,4.34197,4.34129,4.34197,1500000.0
2009-07-01 22:24:00,4.34354,4.34567,4.33888,4.33888,8250000.0
2009-07-01 22:25:00,4.33989,4.34446,4.33941,4.33941,5250000.0
2009-07-01 22:26:00,4.34276,4.34558,4.33597,4.34328,7510000.0
2009-07-01 22:27:00,4.34359,4.34359,4.33633,4.34251,3000000.0
2009-07-01 22:28:00,4.33888,4.34425,4.33775,4.34299,6380000.0
2009-07-01 22:30:00,4.34513,4.34513,4.3319,4.34309,4130000.0
2009-07-01 22:31:00,4.34444,4.34444,4.33455,4.34109,8630000.0
2009-07-01 22:32:00,4.34232,4.34479,4.33953,4.34329,6750000.0
2009-07-01 22:33:00,4.34488,4.3495,4.33846,4.34457,10510000.0
2009-07-01 22:34:00,4.33629,4.34382,4.33629,4.34059,7510000.0
2009-07-01 22:35:00,4.34051,4.34336,4.33366,4.33947,7130000.0
2009-07-01 22:36:00,4.33781,4.34713,4.33781,4.34312,5260000.0
2009-07-01 22:37:00,4.33738,4.34439,4.33738,4.3427,4520000.0
2009-07-01 22:38:00,4.34185,4.34791,4.33532,4.33833,9770000.0
2009-07-01 22:39:00,4.34149,4.34278,4.33817,4.34278,1880000.0
2009-07-01 22:40:00,4.34487,4.34748,4.33451,4.34034,17260000.0
2009-07-01 22:41:00,4.34396,4.34575,4.34396,4.34575,1500000.0
2009-07-01 22:42:00,4.33992,4.34612,4.33653,4.33672,5630000.0
2009-07-01 22:43:00,4.34184,4.34582,4.33659,4.34291,9010000.0
2009-07-01 22:44:00,4.34334,4.34653,4.33387,4.34309,21400000.0
2009-07-01 22:45:00,4.33661,4.34347,4.33364,4.33913,7890000.0
2009-07-01 22:46:00,4.33673,4.34222,4.33466,4.33748,5250000.0
2009-07-01 22:47:00,4.34519,4.3457,4.33274,4.3457,7880000.0
2009-07-01 22:48:00,4.34749,4.34824,4.33238,4.34549,13890000.0
2009-07-01 22:49:00,4.34042,4.34499,4.33566,4.33892,7880000.0
2009-07-01 22:50:00,4.34386,4.34585,4.34284,4.34569,5260000.0
2009-07-01 22:51:00,4.34005,4.34433,4.33526,4.34433,4890000.0
2009-07-01 22:52:00,4.33927,4.34498,4.3376,4.34498,6010000.0
2009-07-01 22:53:00,4.34085,4.346,4.34085,4.34107,4130000.0
2009-07-01 22:54:00,4.34131,4.34807,4.33797,4.34616,9000000.0
2009-07-01 22:55:00,4.34293,4.34497,4.33316,4.343,9770000.0
2009-07-01 22:56:00,4.34074,4.34508,4.34,4.3402,4880000.0
2009-07-01 22:57:00,4.34569,4.34569,4.33584,4.34261,9000000.0
2009-07-01 22:58:00,4.34214,4.34971,4.33666,4.3385,7130000.0
2009-07-01 22:59:00,4.34256,4.34706,4.33474,4.33946,24020000.0
2009-07-01 23:00:00,4.34618,4.34618,4.33811,4.34404,8630000.0
2009-07-01 23:01:00,4.34464,4.34616,4.33936,4.34515,9010000.0
2009-07-01 23:02:00,4.33648,4.34356,4.33645,4.33645,3380000.0
2009-07-01 23:03:00,4.34348,4.34348,4.3432,4.3432,1130000.0
2009-07-01 23:04:00,4.34055,4.34484,4.33481,4.34326,6760000.0
2009-07-01 23:05:00,4.34108,4.34441,4.33396,4.34111,4500000.0
2009-07-01 23:06:00,4.34439,4.34504,4.33292,4.33292,6390000.0
2009-07-01 23:07:00,4.34293,4.34421,4.33646,4.34368,4880000.0
2009-07-01 23:08:00,4.34096,4.34507,4.3395,4.3403,7140000.0
2009-07-01 23:09:00,4.34322,4.34338,4.33185,4.34338,4900000.0
2009-07-01 23:10:00,4.34446,4.34446,4.3354,4.33838,4130000.0
2009-07-01 23:11:00,4.34419,4.34419,4.34003,4.3419,4500000.0
2009-07-01 23:12:00,4.33683,4.34343,4.33683,4.34343,4140000.0
2009-07-01 23:13:00,4.33402,4.34333,4.33253,4.33474,4890000.0
2009-07-01 23:14:00,4.33791,4.34362,4.33253,4.34318,24410000.0
2009-07-01 23:15:00,4.33225,4.34377,4.33225,4.33837,7130000.0
2009-07-01 23:16:00,4.33571,4.3399,4.32986,4.3399,4140000.0
2009-07-01 23:17:00,4.3426,4.3426,4.3302,4.33319,5250000.0
2009-07-01 23:18:00,4.34382,4.34382,4.33848,4.34227,2630000.0
2009-07-01 23:20:00,4.34316,4.34316,4.33138,4.33532,4500000.0
2009-07-01 23:21:00,4.33749,4.33849,4.33142,4.33553,3390000.0
2009-07-01 23:22:00,4.34255,4.34436,4.33435,4.34298,5630000.0
2009-07-01 23:23:00,4.3358,4.34119,4.3358,4.33892,5630000.0
2009-07-01 23:24:00,4.3353,4.34066,4.33141,4.34066,5250000.0
2009-07-01 23:25:00,4.34143,4.34143,4.33506,4.33755,6020000.0
2009-07-01 23:26:00,4.33633,4.34249,4.33261,4.33602,5250000.0
2009-07-01 23:27:00,4.34057,4.341,4.32998,4.33554,15770000.0
2009-07-01 23:28:00,4.3434,4.3434,4.33698,4.33698,6010000.0
2009-07-01 23:29:00,4.33833,4.34255,4.33769,4.34255,3010000.0
2009-07-01 23:30:00,4.34269,4.34374,4.3372,4.3425,9380000.0
2009-07-01 23:31:00,4.33962,4.33978,4.33373,4.33692,3380000.0
2009-07-01 23:32:00,4.34073,4.34179,4.33519,4.34179,5250000.0
2009-07-01 23:34:00,4.34497,4.34555,4.34497,4.34555,1130000.0
2009-07-01 23:35:00,4.34385,4.34385,4.33043,4.34015,8260000.0
2009-07-01 23:36:00,4.34341,4.34341,4.33323,4.34226,4880000.0
2009-07-01 23:37:00,4.34147,4.34229,4.34014,4.34014,5250000.0
2009-07-01 23:38:00,4.34147,4.34175,4.33878,4.34154,3000000.0
2009-07-01 23:39:00,4.34064,4.34293,4.33213,4.34293,9010000.0
2009-07-01 23:40:00,4.34143,4.34494,4.33566,4.33566,5630000.0
2009-07-01 23:41:00,4.34062,4.34341,4.33222,4.33222,6000000.0
2009-07-01 23:42:00,4.34097,4.3432,4.33699,4.34056,7140000.0
2009-07-01 23:43:00,4.34149,4.34324,4.33694,4.3432,5250000.0
2009-07-01 23:44:00,4.34424,4.34491,4.33437,4.3421,24770000.0
2009-07-01 23:45:00,4.34241,4.34241,4.33101,4.33101,5250000.0
2009-07-01 23:46:00,4.34071,4.34071,4.32954,4.33956,6000000.0
2009-07-01 23:47:00,4.34059,4.34421,4.33467,4.33785,5260000.0
2009-07-01 23:48:00,4.33508,4.34042,4.33497,4.33899,9020000.0
2009-07-01 23:49:00,4.33667,4.34094,4.33187,4.34094,5630000.0
2009-07-01 23:50:00,4.33655,4.3423,4.3328,4.33301,7510000.0
2009-07-01 23:51:00,4.34053,4.34266,4.33788,4.3401,5260000.0
2009-07-01 23:52:00,4.34228,4.34228,4.33507,4.33507,2630000.0
2009-07-01 23:53:00,4.33465,4.34115,4.33465,4.34025,5630000.0
2009-07-01 23:55:00,4.34126,4.34264,4.33207,4.33207,7130000.0
2009-07-01 23:56:00,4.33649,4.34552,4.33492,4.33515,7130000.0
2009-07-01 23:57:00,4.33268,4.33773,4.33268,4.33773,1500000.0
2009-07-01 23:58:00,4.33806,4.34064,4.33596,4.33596,3750000.0
2009-07-01 23:59:00,4.33958,4.33999,4.32972,4.33991,24760000.0
2009-07-02 00:00:00,4.33807,4.3421,4.33385,4.3394,5250000.0
2009-07-02 00:01:00,4.34109,4.34306,4.33598,4.34071,8250000.0
2009-07-02 00:02:00,4.33501,4.34544,4.33379,4.34236,7130000.0
2009-07-02 00:03:00,4.34172,4.3435,4.3381,4.3386,8250000.0
2009-07-02 00:05:00,4.34322,4.34322,4.3313,4.33677,10510000.0
2009-07-02 00:06:00,4.3421,4.3421,4.33378,4.33378,2260000.0
2009-07-02 00:07:00,4.34049,4.34056,4.33479,4.34056,2640000.0
2009-07-02 00:08:00,4.34012,4.34012,4.32992,4.32992,12010000.0
2009-07-02 00:09:00,4.33727,4.34363,4.33386,4.33386,5630000.0
2009-07-02 00:10:00,4.34024,4.34232,4.33495,4.34232,8260000.0
2009-07-02 00:12:00,4.34337,4.34337,4.34267,4.34267,1500000.0
2009-07-02 00:13:00,4.33659,4.34285,4.33659,4.34252,4880000.0
2009-07-02 00:14:00,4.34203,4.34381,4.33392,4.34317,18760000.0
2009-07-02 00:15:00,4.34395,4.34407,4.33462,4.34091,7140000.0
2009-07-02 00:16:00,4.3372,4.33766,4.33608,4.33766,2250000.0
2009-07-02 00:17:00,4.33698,4.34187,4.33698,4.34187,5250000.0
2009-07-02 00:18:00,4.33516,4.34247,4.33516,4.34073,4880000.0
2009-07-02 00:19:00,4.34001,4.34153,4.33462,4.34076,5250000.0
2009-07-02 00:20:00,4.33943,4.34466,4.33173,4.33646,18010000.0
2009-07-02 00:21:00,4.34161,4.34184,4.3359,4.3414,7130000.0
2009-07-02 00:22:00,4.3394,4.3411,4.33593,4.33671,5250000.0
2009-07-02 00:23:00,4.33139,4.34275,4.33139,4.34275,4130000.0
2009-07-02 00:24:00,4.33837,4.33971,4.33445,4.33967,5630000.0
2009-07-02 00:25:00,4.33864,4.34112,4.33864,4.33955,3380000.0
2009-07-02 00:26:00,4.34189,4.34189,4.33485,4.33485,7130000.0
2009-07-02 00:27:00,4.33762,4.34157,4.3359,4.34157,6390000.0
2009-07-02 00:28:00,4.34288,4.34288,4.33487,4.33643,6000000.0
2009-07-02 00:29:00,4.34016,4.34241,4.32967,4.33819,16880000.0
2009-07-02 00:30:00,4.3371,4.34071,4.33562,4.33562,5250000.0
2009-07-02 00:31:00,4.34265,4.34265,4.33016,4.34083,8250000.0
2009-07-02 00:32:00,4.33568,4.34003,4.33191,4.33642,4130000.0
2009-07-02 00:33:00,4.33795,4.33881,4.33327,4.33327,4880000.0
2009-07-02 00:34:00,4.33931,4.34095,4.33558,4.33975,7130000.0
2009-07-02 00:35:00,4.34105,4.34448,4.33828,4.33922,6000000.0
2009-07-02 00:36:00,4.34114,4.34217,4.33478,4.34217,5250000.0
2009-07-02 00:37:00,4.33623,4.33972,4.33607,4.33947,3750000.0
2009-07-02 00:38:00,4.34043,4.34043,4.32964,4.3373,19900000.0
2009-07-02 00:39:00,4.3417,4.3417,4.33137,4.33347,5260000.0
2009-07-02 00:40:00,4.34155,4.34182,4.3348,4.34155,5630000.0
2009-07-02 00:41:00,4.34226,4.34226,4.33116,4.33116,5630000.0
2009-07-02 00:42:00,4.33694,4.34201,4.33449,4.33956,7130000.0
2009-07-02 00:43:00,4.33693,4.34082,4.33486,4.33496,7130000.0
2009-07-02 00:44:00,4.33961,4.34268,4.33777,4.33777,4880000.0
2009-07-02 00:45:00,4.33752,4.34139,4.33598,4.33803,3750000.0
2009-07-02 00:47:00,4.33972,4.3422,4.33427,4.3416,4880000.0
2009-07-02 00:48:00,4.34284,4.34284,4.33457,4.34251,6010000.0
2009-07-02 00:49:00,4.34176,4.34176,4.33509,4.33943,4510000.0
2009-07-02 00:50:00,4.34205,4.34205,4.34024,4.34024,1500000.0
2009-07-02 00:51:00,4.33927,4.34196,4.33524,4.33524,5250000.0
2009-07-02 00:52:00,4.33478,4.33995,4.33149,4.33995,4500000.0
2009-07-02 00:53:00,4.3379,4.34129,4.33595,4.33595,1880000.0
2009-07-02 00:54:00,4.33518,4.34043,4.3342,4.34014,6750000.0
2009-07-02 00:55:00,4.34036,4.34663,4.33794,4.33794,9010000.0
2009-07-02 00:56:00,4.33402,4.34332,4.33402,4.3426,6000000.0
2009-07-02 00:57:00,4.34012,4.34057,4.33549,4.33609,6380000.0
2009-07-02 00:58:00,4.339,4.34132,4.33475,4.33475,6380000.0
2009-07-02 00:59:00,4.34078,4.34321,4.32918,4.33941,20650000.0
2009-07-02 01:00:00,4.34153,4.34241,4.33451,4.3399,8640000.0
2009-07-02 01:01:00,4.33928,4.33997,4.32799,4.33844,7130000.0
2009-07-02 01:02:00,4.33398,4.34305,4.33126,4.34305,9380000.0
2009-07-02 01:03:00,4.33653,4.34174,4.33164,4.34133,10510000.0
2009-07-02 01:04:00,4.33902,4.34231,4.33197,4.34231,6000000.0
2009-07-02 01:05:00,4.3382,4.34505,4.33494,4.34032,10150000.0
2009-07-02 01:06:00,4.33471,4.34127,4.33053,4.33524,10140000.0
2009-07-02 01:07:00,4.33593,4.34136,4.33498,4.33498,6000000.0
2009-07-02 01:08:00,4.33075,4.34134,4.33075,4.3389,5630000.0
2009-07-02 01:09:00,4.33398,4.34408,4.33384,4.33996,7880000.0
2009-07-02 01:10:00,4.34277,4.34341,4.33765,4.34066,3760000.0
2009-07-02 01:11:00,4.34018,4.34083,4.33109,4.34083,3380000.0
2009-07-02 01:12:00,4.33592,4.33892,4.32992,4.33853,3760000.0
2009-07-02 01:13:00,4.33692,4.34026,4.33606,4.34026,5250000.0
2009-07-02 01:14:00,4.33851,4.34151,4.32765,4.34151,13140000.0
2009-07-02 01:15:00,4.34177,4.34187,4.33531,4.34136,4140000.0
2009-07-02 01:16:00,4.34191,4.34191,4.33888,4.33973,3010000.0
2009-07-02 01:17:00,4.34032,4.34251,4.3315,4.34251,3760000.0
2009-07-02 01:18:00,4.34242,4.34242,4.33775,4.34071,3750000.0
2009-07-02 01:19:00,4.33985,4.33985,4.33111,4.33466,2630000.0
2009-07-02 01:20:00,4.33663,4.34095,4.33484,4.33484,2250000.0
2009-07-02 01:21:00,4.33744,4.34223,4.33744,4.33932,5630000.0
2009-07-02 01:22:00,4.33729,4.34193,4.33583,4.33583,4880000.0
2009-07-02 01:23:00,4.33885,4.34245,4.33654,4.34245,3760000.0
2009-07-02 01:24:00,4.34037,4.34367,4.3348,4.33545,6000000.0
2009-07-02 01:25:00,4.34173,4.34213,4.3366,4.34213,6380000.0
2009-07-02 01:26:00,4.337,4.34178,4.33484,4.33947,5250000.0
2009-07-02 01:27:00,4.3312,4.34147,4.3312,4.33762,6770000.0
2009-07-02 01:28:00,4.33623,4.33813,4.33623,4.33813,1500000.0
2009-07-02 01:29:00,4.33984,4.34237,4.33185,4.33975,10880000.0
2009-07-02 01:30:00,4.33819,4.34155,4.33066,4.33318,4880000.0
2009-07-02 01:31:00,4.33703,4.34097,4.3368,4.3368,3380000.0
2009-07-02 01:32:00,4.34231,4.34244,4.33867,4.34244,3380000.0
2009-07-02 01:33:00,4.33929,4.34089,4.3384,4.34001,4130000.0
2009-07-02 01:34:00,4.33242,4.34323,4.33242,4.34305,6010000.0
2009-07-02 01:35:00,4.33674,4.34088,4.33363,4.33767,7140000.0
2009-07-02 01:36:00,4.33841,4.34208,4.33124,4.33545,6390000.0
2009-07-02 01:37:00,4.33096,4.34771,4.33096,4.34236,9010000.0
2009-07-02 01:38:00,4.33716,4.33716,4.33568,4.33568,1500000.0
2009-07-02 01:39:00,4.34074,4.34171,4.33245,4.34065,7510000.0
2009-07-02 01:40:00,4.3369,4.34017,4.3369,4.34017,1130000.0
2009-07-02 01:41:00,4.34068,4.34068,4.33122,4.33122,4510000.0
2009-07-02 01:42:00,4.34043,4.34043,4.33739,4.33739,1130000.0
2009-07-02 01:43:00,4.34127,4.34244,4.33889,4.34244,3750000.0
2009-07-02 01:44:00,4.33439,4.34338,4.33389,4.33891,18780000.0
2009-07-02 01:45:00,4.34173,4.3419,4.33664,4.3419,3390000.0
2009-07-02 01:46:00,4.33429,4.34111,4.32952,4.34111,8640000.0
2009-07-02 01:47:00,4.33699,4.34233,4.33489,4.33839,7510000.0
2009-07-02 01:48:00,4.33763,4.34274,4.3318,4.33834,5260000.0
2009-07-02 01:49:00,4.3413,4.34245,4.33756,4.34037,6760000.0
2009-07-02 01:50:00,4.34343,4.34343,4.33795,4.34002,4130000.0
2009-07-02 01:51:00,4.34069,4.34171,4.3298,4.34171,12400000.0
2009-07-02 01:52:00,4.34105,4.34105,4.33075,4.33075,2250000.0
2009-07-02 01:53:00,4.34058,4.34244,4.33302,4.33907,7130000.0
2009-07-02 01:55:00,4.33632,4.34079,4.33543,4.33993,3750000.0
2009-07-02 01:56:00,4.33985,4.34355,4.33207,4.33944,16140000.0
2009-07-02 01:57:00,4.33525,4.34189,4.33525,4.33782,3760000.0
2009-07-02 01:58:00,4.33934,4.34116,4.32973,4.34116,7140000.0
2009-07-02 02:01:00,4.33547,4.34194,4.33547,4.34194,4510000.0
2009-07-02 02:02:00,4.34069,4.34194,4.33051,4.33643,16140000.0
2009-07-02 02:03:00,4.33547,4.34255,4.33547,4.34034,5630000.0
2009-07-02 02:04:00,4.3411,4.34286,4.3327,4.34068,7140000.0
2009-07-02 02:05:00,4.33739,4.3427,4.33575,4.34122,5630000.0
2009-07-02 02:06:00,4.33901,4.3424,4.33097,4.33961,7880000.0
2009-07-02 02:07:00,4.33789,4.34196,4.33668,4.34196,5630000.0
2009-07-02 02:08:00,4.34107,4.3442,4.3376,4.3376,8250000.0
2009-07-02 02:10:00,4.3424,4.3424,4.3293,4.33493,7500000.0
2009-07-02 02:11:00,4.33928,4.3419,4.33727,4.34123,5630000.0
2009-07-02 02:12:00,4.34019,4.34257,4.33967,4.34257,6010000.0
2009-07-02 02:13:00,4.33121,4.34268,4.32989,4.32989,5640000.0
2009-07-02 02:14:00,4.33828,4.34318,4.33828,4.34291,5250000.0
2009-07-02 02:15:00,4.34395,4.34397,4.33274,4.33385,7130000.0
2009-07-02 02:16:00,4.33786,4.34026,4.33018,4.34,4510000.0
2009-07-02 02:17:00,4.34072,4.34211,4.33223,4.33814,4510000.0
2009-07-02 02:18:00,4.33687,4.34346,4.33476,4.34179,6750000.0
2009-07-02 02:19:00,4.343,4.34484,4.33469,4.34223,7140000.0
2009-07-02 02:20:00,4.33281,4.34012,4.33077,4.33646,6010000.0
2009-07-02 02:21:00,4.3424,4.34319,4.34036,4.34319,5630000.0
2009-07-02 02:22:00,4.3373,4.3429,4.3366,4.3429,5260000.0
2009-07-02 02:23:00,4.34209,4.34224,4.33195,4.34069,4880000.0
2009-07-02 02:24:00,4.33914,4.34175,4.33544,4.33544,7510000.0
2009-07-02 02:25:00,4.33931,4.3415,4.33207,4.3415,6380000.0
2009-07-02 02:26:00,4.32989,4.34059,4.32772,4.34059,5260000.0
2009-07-02 02:27:00,4.33636,4.34557,4.33636,4.34249,7510000.0
2009-07-02 02:28:00,4.34395,4.34395,4.33513,4.34278,5630000.0
2009-07-02 02:29:00,4.34096,4.34265,4.33717,4.34229,6000000.0
2009-07-02 02:30:00,4.34127,4.34646,4.334,4.334,12000000.0
2009-07-02 02:31:00,4.34344,4.34464,4.33086,4.34186,7510000.0
2009-07-02 02:32:00,4.34217,4.34307,4.33431,4.33505,10130000.0
2009-07-02 02:33:00,4.34025,4.34291,4.33398,4.33398,5630000.0
2009-07-02 02:34:00,4.33775,4.34473,4.33674,4.3417,7130000.0
2009-07-02 02:35:00,4.34036,4.34297,4.33519,4.3377,4510000.0
2009-07-02 02:36:00,4.34293,4.34409,4.33881,4.34054,5260000.0
2009-07-02 02:37:00,4.34623,4.34623,4.3375,4.33951,3380000.0
2009-07-02 02:38:00,4.34182,4.34326,4.33279,4.34183,6000000.0
2009-07-02 02:39:00,4.34354,4.34354,4.32838,4.32838,5630000.0
2009-07-02 02:40:00,4.34093,4.34335,4.33719,4.33943,5640000.0
2009-07-02 02:41:00,4.33531,4.34123,4.33531,4.33824,5250000.0
2009-07-02 02:42:00,4.33948,4.34067,4.33948,4.34,4500000.0
2009-07-02 02:43:00,4.3418,4.34383,4.33519,4.34383,6000000.0
2009-07-02 02:44:00,4.34444,4.34587,4.33657,4.34587,7510000.0
2009-07-02 02:45:00,4.34301,4.34764,4.33633,4.33633,6380000.0
2009-07-02 02:46:00,4.3433,4.34411,4.33767,4.34226,7140000.0
2009-07-02 02:47:00,4.33968,4.34182,4.33798,4.34166,4880000.0
2009-07-02 02:48:00,4.34315,4.34325,4.33471,4.33471,5630000.0
2009-07-02 02:49:00,4.34009,4.34467,4.33715,4.33846,7880000.0
2009-07-02 02:50:00,4.33868,4.34494,4.3333,4.34346,4890000.0
2009-07-02 02:51:00,4.33911,4.34363,4.33245,4.34363,6380000.0
2009-07-02 02:52:00,4.34389,4.34389,4.33704,4.34124,7130000.0
2009-07-02 02:53:00,4.34237,4.34665,4.33756,4.33858,6010000.0
2009-07-02 02:54:00,4.34463,4.34497,4.33584,4.33584,4510000.0
2009-07-02 02:55:00,4.34231,4.34231,4.33876,4.34165,4510000.0
2009-07-02 02:56:00,4.34249,4.34249,4.33122,4.33923,6000000.0
2009-07-02 02:57:00,4.34338,4.34371,4.33159,4.34116,4890000.0
2009-07-02 02:58:00,4.33752,4.34389,4.33528,4.34389,6380000.0
2009-07-02 02:59:00,4.34393,4.34436,4.33789,4.34362,6000000.0
2009-07-02 03:00:00,4.34484,4.35016,4.33861,4.34145,8250000.0
2009-07-02 03:01:00,4.3514,4.3514,4.33283,4.34367,6010000.0
2009-07-02 03:02:00,4.33858,4.34376,4.33858,4.3388,6000000.0
2009-07-02 03:03:00,4.34252,4.34409,4.33601,4.3414,6380000.0
2009-07-02 03:04:00,4.34283,4.34283,4.33749,4.33871,7500000.0
2009-07-02 03:05:00,4.34116,4.34245,4.3362,4.34245,6000000.0
2009-07-02 03:06:00,4.34029,4.34201,4.33291,4.33435,7510000.0
2009-07-02 03:07:00,4.33672,4.34319,4.33672,4.34319,8250000.0
2009-07-02 03:08:00,4.34064,4.34203,4.33699,4.34089,5250000.0
2009-07-02 03:09:00,4.33903,4.34274,4.33607,4.34018,4880000.0
2009-07-02 03:10:00,4.34351,4.34351,4.33469,4.34295,3380000.0
2009-07-02 03:11:00,4.33829,4.34378,4.33334,4.33421,8250000.0
2009-07-02 03:12:00,4.33967,4.34448,4.33704,4.34139,4510000.0
2009-07-02 03:13:00,4.34168,4.34291,4.33328,4.34291,7510000.0
2009-07-02 03:14:00,4.34075,4.34368,4.33266,4.33886,10510000.0
2009-07-02 03:15:00,4.34386,4.34386,4.33131,4.33935,7510000.0
2009-07-02 03:16:00,4.34014,4.34364,4.33438,4.33438,11260000.0
2009-07-02 03:17:00,4.34281,4.34952,4.33867,4.34051,7880000.0
2009-07-02 03:18:00,4.33719,4.34053,4.32953,4.33081,6760000.0
2009-07-02 03:19:00,4.33356,4.34334,4.3328,4.34334,8630000.0
2009-07-02 03:20:00,4.34137,4.34137,4.3293,4.34129,8630000.0
2009-07-02 03:21:00,4.34369,4.34544,4.335,4.3388,9000000.0
2009-07-02 03:22:00,4.33259,4.34288,4.33079,4.34149,6000000.0
2009-07-02 03:23:00,4.34553,4.34817,4.33585,4.34634,7890000.0
2009-07-02 03:24:00,4.34453,4.34453,4.33491,4.34072,7500000.0
2009-07-02 03:25:00,4.33778,4.34282,4.33032,4.33984,8260000.0
2009-07-02 03:26:00,4.33637,4.34609,4.33404,4.34609,6010000.0
2009-07-02 03:27:00,4.34497,4.34655,4.33341,4.33341,7130000.0
2009-07-02 03:28:00,4.34047,4.34381,4.33925,4.34381,5260000.0
2009-07-02 03:29:00,4.34288,4.3439,4.33635,4.33635,5250000.0
2009-07-02 03:30:00,4.34286,4.34336,4.33584,4.33647,7520000.0
2009-07-02 03:31:00,4.34037,4.34289,4.33611,4.33637,7130000.0
2009-07-02 03:32:00,4.33618,4.34212,4.33337,4.33807,7880000.0
2009-07-02 03:33:00,4.33809,4.34764,4.33542,4.34447,7510000.0
2009-07-02 03:34:00,4.34395,4.34494,4.33277,4.33578,6000000.0
2009-07-02 03:35:00,4.33796,4.34307,4.33789,4.33891,6750000.0
2009-07-02 03:36:00,4.34371,4.34583,4.33536,4.34389,9020000.0
2009-07-02 03:37:00,4.34481,4.34516,4.33946,4.34461,9000000.0
2009-07-02 03:38:00,4.34045,4.34428,4.33015,4.33015,6750000.0
2009-07-02 03:39:00,4.34115,4.34452,4.33686,4.33961,5260000.0
2009-07-02 03:40:00,4.33434,4.34275,4.33434,4.33708,6000000.0
2009-07-02 03:41:00,4.34242,4.34787,4.33483,4.34359,14260000.0
2009-07-02 03:42:00,4.34426,4.34513,4.33368,4.33964,16150000.0
2009-07-02 03:43:00,4.33616,4.3431,4.32958,4.33664,13140000.0
2009-07-02 03:44:00,4.34173,4.344,4.33393,4.34209,6380000.0
2009-07-02 03:45:00,4.3423,4.34523,4.33552,4.34356,9380000.0
2009-07-02 03:46:00,4.33388,4.34631,4.3322,4.345,10510000.0
2009-07-02 03:47:00,4.33961,4.3436,4.33285,4.33441,5260000.0
2009-07-02 03:48:00,4.3386,4.34392,4.3337,4.34137,11270000.0
2009-07-02 03:49:00,4.33845,4.34456,4.33253,4.33751,9390000.0
2009-07-02 03:50:00,4.33843,4.34243,4.33473,4.3412,3380000.0
2009-07-02 03:51:00,4.33727,4.34267,4.33042,4.34267,14630000.0
2009-07-02 03:52:00,4.33595,4.3451,4.33328,4.34011,10510000.0
2009-07-02 03:53:00,4.34263,4.34263,4.33638,4.34217,7880000.0
2009-07-02 03:54:00,4.33837,4.34461,4.33517,4.33889,10880000.0
2009-07-02 03:55:00,4.34023,4.34189,4.32968,4.34189,5260000.0
2009-07-02 03:56:00,4.33704,4.34438,4.33133,4.33555,6010000.0
2009-07-02 03:57:00,4.34281,4.34281,4.33228,4.34159,6750000.0
2009-07-02 03:58:00,4.33883,4.34265,4.33289,4.34164,6750000.0
2009-07-02 03:59:00,4.34267,4.34863,4.34267,4.34863,5250000.0
2009-07-02 04:00:00,4.34472,4.34472,4.33129,4.33519,3760000.0
2009-07-02 04:01:00,4.33427,4.34606,4.33427,4.34152,5250000.0
2009-07-02 04:02:00,4.33799,4.34084,4.33276,4.33359,7880000.0
2009-07-02 04:03:00,4.3419,4.34238,4.33518,4.33654,6030000.0
2009-07-02 04:04:00,4.3413,4.34313,4.33406,4.34077,5250000.0
2009-07-02 04:05:00,4.33959,4.34456,4.33959,4.34349,4880000.0
2009-07-02 04:06:00,4.34516,4.34536,4.33589,4.33926,4880000.0
2009-07-02 04:07:00,4.34363,4.34363,4.33669,4.33976,4880000.0
2009-07-02 04:08:00,4.33786,4.3427,4.33786,4.3427,3380000.0
2009-07-02 04:09:00,4.33783,4.34288,4.33096,4.33526,7130000.0
2009-07-02 04:10:00,4.34135,4.34347,4.33757,4.34347,5260000.0
2009-07-02 04:11:00,4.33404,4.34358,4.33147,4.33201,7880000.0
2009-07-02 04:12:00,4.34176,4.34762,4.33447,4.34762,2630000.0
2009-07-02 04:13:00,4.34495,4.34953,4.33574,4.33574,4510000.0
2009-07-02 04:14:00,4.3436,4.34411,4.33529,4.34214,7130000.0
2009-07-02 04:15:00,4.3437,4.3451,4.33582,4.33582,9770000.0
2009-07-02 04:16:00,4.3357,4.34458,4.33446,4.34458,6760000.0
2009-07-02 04:17:00,4.34342,4.34562,4.33312,4.33312,6750000.0
2009-07-02 04:18:00,4.33833,4.34339,4.33815,4.3429,7880000.0
2009-07-02 04:19:00,4.34088,4.34479,4.33641,4.34479,6750000.0
2009-07-02 04:20:00,4.34309,4.34634,4.3392,4.34354,9390000.0
2009-07-02 04:21:00,4.34076,4.35533,4.34003,4.34757,8250000.0
2009-07-02 04:22:00,4.34884,4.35121,4.3468,4.34788,6010000.0
2009-07-02 04:23:00,4.34459,4.34459,4.33193,4.33193,4880000.0
2009-07-02 04:24:00,4.34252,4.34289,4.33242,4.33304,9760000.0
2009-07-02 04:25:00,4.34136,4.344,4.33867,4.34337,5250000.0
2009-07-02 04:26:00,4.33468,4.34433,4.33449,4.34124,10520000.0
2009-07-02 04:27:00,4.33989,4.34354,4.33339,4.34205,5260000.0
2009-07-02 04:28:00,4.34315,4.3444,4.33371,4.33371,12010000.0
2009-07-02 04:29:00,4.33857,4.34367,4.33199,4.33199,7130000.0
2009-07-02 04:30:00,4.33418,4.34397,4.33418,4.34166,4510000.0
2009-07-02 04:31:00,4.34316,4.34398,4.33241,4.34371,6380000.0
2009-07-02 04:32:00,4.34199,4.343,4.33193,4.34282,7510000.0
2009-07-02 04:33:00,4.34352,4.34352,4.3366,4.34116,5640000.0
2009-07-02 04:34:00,4.34218,4.34287,4.33209,4.34022,5630000.0
2009-07-02 04:35:00,4.34098,4.34126,4.32958,4.33319,9380000.0
2009-07-02 04:36:00,4.34102,4.34271,4.33702,4.34015,4880000.0
2009-07-02 04:37:00,4.33801,4.34298,4.33669,4.34076,5260000.0
2009-07-02 04:38:00,4.34114,4.34207,4.33801,4.33905,4510000.0
2009-07-02 04:39:00,4.3403,4.34162,4.33552,4.33809,4510000.0
2009-07-02 04:40:00,4.33223,4.34364,4.33223,4.34022,6760000.0
2009-07-02 04:41:00,4.34326,4.34326,4.33234,4.34147,5250000.0
2009-07-02 04:42:00,4.33695,4.34514,4.33695,4.34409,4880000.0
2009-07-02 04:43:00,4.3455,4.3455,4.33674,4.33674,7130000.0
2009-07-02 04:44:00,4.3409,4.34315,4.3324,4.33438,7130000.0
2009-07-02 04:45:00,4.33459,4.34503,4.33459,4.33929,9000000.0
2009-07-02 04:46:00,4.33698,4.34594,4.33339,4.33357,9380000.0
2009-07-02 04:47:00,4.34446,4.34479,4.33425,4.34268,7510000.0
2009-07-02 04:48:00,4.33088,4.34336,4.33088,4.34336,3750000.0
2009-07-02 04:49:00,4.344,4.34804,4.33514,4.34752,6000000.0
2009-07-02 04:50:00,4.34717,4.34717,4.34267,4.34468,4500000.0
2009-07-02 04:51:00,4.34625,4.34625,4.33485,4.33546,8250000.0
2009-07-02 04:52:00,4.34259,4.34502,4.33238,4.34502,6750000.0
2009-07-02 04:53:00,4.34522,4.34522,4.33424,4.33424,8250000.0
2009-07-02 04:54:00,4.34262,4.34456,4.33126,4.33989,7880000.0
2009-07-02 04:55:00,4.33839,4.34347,4.33256,4.34347,6000000.0
2009-07-02 04:56:00,4.34544,4.34578,4.33635,4.34174,7500000.0
2009-07-02 04:57:00,4.34096,4.34557,4.33488,4.33488,8250000.0
2009-07-02 04:58:00,4.34376,4.34376,4.33396,4.33396,4880000.0
2009-07-02 04:59:00,4.34375,4.34378,4.33105,4.33105,7880000.0
2009-07-02 05:00:00,4.33538,4.34276,4.33192,4.33613,8270000.0
2009-07-02 05:01:00,4.33346,4.34225,4.33346,4.34093,7510000.0
2009-07-02 05:02:00,4.34193,4.34507,4.33466,4.33466,8270000.0
2009-07-02 05:03:00,4.34566,4.346,4.33488,4.33561,4880000.0
2009-07-02 05:04:00,4.34266,4.34416,4.33412,4.33412,9750000.0
2009-07-02 05:05:00,4.33742,4.34397,4.33645,4.33668,5250000.0
2009-07-02 05:06:00,4.34026,4.34343,4.33841,4.34343,6380000.0
2009-07-02 05:07:00,4.34295,4.34295,4.33407,4.33407,9390000.0
2009-07-02 05:08:00,4.3361,4.3446,4.33163,4.34402,5250000.0
2009-07-02 05:09:00,4.33929,4.34228,4.32788,4.33212,9380000.0
2009-07-02 05:10:00,4.34152,4.34387,4.33926,4.3397,5250000.0
2009-07-02 05:11:00,4.34344,4.34344,4.32965,4.33119,10130000.0
2009-07-02 05:12:00,4.32972,4.34226,4.32972,4.34226,8630000.0
2009-07-02 05:13:00,4.34596,4.35157,4.33748,4.35146,7140000.0
2009-07-02 05:14:00,4.34805,4.34911,4.33694,4.34302,6000000.0
2009-07-02 05:15:00,4.34609,4.35121,4.33916,4.33916,9010000.0
2009-07-02 05:16:00,4.339,4.34412,4.33244,4.33703,7500000.0
2009-07-02 05:17:00,4.34337,4.34356,4.33968,4.34252,6760000.0
2009-07-02 05:18:00,4.34236,4.34332,4.33662,4.34079,6000000.0
2009-07-02 05:19:00,4.34316,4.34369,4.33748,4.34369,8250000.0
2009-07-02 05:20:00,4.3416,4.34544,4.33497,4.3389,5650000.0
2009-07-02 05:21:00,4.33948,4.34105,4.33702,4.33903,5630000.0
2009-07-02 05:22:00,4.34336,4.34336,4.33635,4.34156,4880000.0
2009-07-02 05:23:00,4.34112,4.34309,4.33454,4.34245,7510000.0
2009-07-02 05:24:00,4.33967,4.34233,4.33202,4.34233,5260000.0
2009-07-02 05:25:00,4.34266,4.34545,4.33493,4.3446,8250000.0
2009-07-02 05:26:00,4.33612,4.34309,4.33612,4.34309,4880000.0
2009-07-02 05:27:00,4.34319,4.34466,4.33355,4.34119,7140000.0
2009-07-02 05:28:00,4.3385,4.34367,4.3385,4.3432,5260000.0
2009-07-02 05:29:00,4.34352,4.34679,4.33432,4.34679,3390000.0
2009-07-02 05:30:00,4.33833,4.34629,4.33493,4.34439,7880000.0
2009-07-02 05:31:00,4.33773,4.34495,4.33773,4.34014,7130000.0
2009-07-02 05:32:00,4.33871,4.34356,4.3377,4.33841,7880000.0
2009-07-02 05:33:00,4.34122,4.34292,4.33603,4.34292,6390000.0
2009-07-02 05:34:00,4.34233,4.34234,4.3338,4.3338,5630000.0
2009-07-02 05:35:00,4.3339,4.34351,4.3339,4.34351,6380000.0
2009-07-02 05:36:00,4.34416,4.34416,4.33401,4.34135,11250000.0
2009-07-02 05:37:00,4.33788,4.34565,4.33407,4.34565,9380000.0
2009-07-02 05:38:00,4.34142,4.3498,4.33992,4.34377,7880000.0
2009-07-02 05:39:00,4.33729,4.34674,4.33137,4.33795,9010000.0
2009-07-02 05:40:00,4.34241,4.34808,4.33712,4.34188,5260000.0
2009-07-02 05:41:00,4.34314,4.34365,4.33327,4.3367,7130000.0
2009-07-02 05:42:00,4.34364,4.34364,4.33489,4.33799,6000000.0
2009-07-02 05:43:00,4.34289,4.34603,4.33134,4.34603,6770000.0
2009-07-02 05:44:00,4.33661,4.3464,4.33387,4.33387,5250000.0
2009-07-02 05:45:00,4.34429,4.34433,4.33524,4.33552,4880000.0
2009-07-02 05:46:00,4.33965,4.34049,4.32944,4.3403,4500000.0
2009-07-02 05:47:00,4.34401,4.34401,4.33883,4.33883,6750000.0
2009-07-02 05:48:00,4.34109,4.34342,4.33856,4.34167,5250000.0
2009-07-02 05:49:00,4.34266,4.34456,4.33963,4.34338,6380000.0
2009-07-02 05:50:00,4.3431,4.34426,4.33388,4.33938,9010000.0
2009-07-02 05:51:00,4.33868,4.34385,4.33282,4.34385,8260000.0
2009-07-02 05:52:00,4.34501,4.3452,4.33899,4.33899,7130000.0
2009-07-02 05:53:00,4.34081,4.34279,4.33426,4.34228,5630000.0
2009-07-02 05:54:00,4.3432,4.34449,4.33479,4.34086,6010000.0
2009-07-02 05:55:00,4.34381,4.34633,4.34176,4.3439,9000000.0
2009-07-02 05:56:00,4.34405,4.34405,4.3329,4.34141,4880000.0
2009-07-02 05:57:00,4.34173,4.34375,4.33725,4.34328,6010000.0
2009-07-02 05:58:00,4.34302,4.34302,4.33554,4.3387,7130000.0
2009-07-02 05:59:00,4.34263,4.34339,4.33969,4.34321,9000000.0
2009-07-02 06:00:00,4.34264,4.34264,4.32923,4.33987,12010000.0
2009-07-02 06:01:00,4.33828,4.34229,4.33103,4.33103,5640000.0
2009-07-02 06:02:00,4.34384,4.34566,4.33916,4.34047,7880000.0
2009-07-02 06:03:00,4.34202,4.34443,4.33426,4.34436,6750000.0
2009-07-02 06:04:00,4.34285,4.34615,4.34067,4.34615,10890000.0
2009-07-02 06:05:00,4.33331,4.34367,4.33331,4.33844,7130000.0
2009-07-02 06:06:00,4.33705,4.34248,4.33705,4.34223,6010000.0
2009-07-02 06:07:00,4.34128,4.34296,4.33799,4.34296,7500000.0
2009-07-02 06:08:00,4.34182,4.34498,4.33964,4.33964,7880000.0
2009-07-02 06:09:00,4.34377,4.34408,4.33823,4.34338,5260000.0
2009-07-02 06:10:00,4.34187,4.34202,4.33581,4.33858,5640000.0
2009-07-02 06:11:00,4.33657,4.34292,4.33644,4.3404,6380000.0
2009-07-02 06:12:00,4.33739,4.34376,4.33739,4.34341,6380000.0
2009-07-02 06:13:00,4.34234,4.34419,4.33361,4.33788,10510000.0
2009-07-02 06:14:00,4.34394,4.34579,4.33974,4.34202,7130000.0
2009-07-02 06:15:00,4.3426,4.34686,4.33748,4.33795,6760000.0
2009-07-02 06:16:00,4.34276,4.34417,4.33592,4.34417,6380000.0
2009-07-02 06:17:00,4.33604,4.34567,4.33604,4.34367,6750000.0
2009-07-02 06:18:00,4.34198,4.34364,4.33985,4.34364,4880000.0
2009-07-02 06:19:00,4.34028,4.34288,4.33613,4.33991,4510000.0
2009-07-02 06:20:00,4.34055,4.34747,4.33728,4.34137,8250000.0
2009-07-02 06:21:00,4.34445,4.34445,4.33942,4.34122,6380000.0
2009-07-02 06:22:00,4.34071,4.34539,4.33586,4.34099,8250000.0
2009-07-02 06:23:00,4.34001,4.34528,4.33991,4.34476,8630000.0
2009-07-02 06:24:00,4.34542,4.34673,4.3414,4.34561,6380000.0
2009-07-02 06:25:00,4.34284,4.34606,4.33824,4.34423,4880000.0
2009-07-02 06:26:00,4.34438,4.347,4.33634,4.34486,6760000.0
2009-07-02 06:27:00,4.34499,4.34536,4.33705,4.33705,5250000.0
2009-07-02 06:28:00,4.34681,4.34682,4.33651,4.33985,9750000.0
2009-07-02 06:29:00,4.3407,4.3484,4.33435,4.34438,10500000.0
2009-07-02 06:30:00,4.34267,4.34449,4.3378,4.34255,7510000.0
2009-07-02 06:31:00,4.33857,4.34852,4.33852,4.34009,7510000.0
2009-07-02 06:32:00,4.3362,4.34675,4.3362,4.34127,6000000.0
2009-07-02 06:33:00,4.34426,4.34426,4.34044,4.34236,6380000.0
2009-07-02 06:34:00,4.34309,4.3439,4.33392,4.33392,6000000.0
2009-07-02 06:35:00,4.33882,4.34633,4.33106,4.34421,7510000.0
2009-07-02 06:36:00,4.34125,4.34795,4.338,4.34795,5630000.0
2009-07-02 06:37:00,4.34946,4.35006,4.34034,4.34034,8250000.0
2009-07-02 06:38:00,4.34398,4.34406,4.33578,4.34406,6390000.0
2009-07-02 06:39:00,4.34322,4.34345,4.33974,4.34022,4500000.0
2009-07-02 06:40:00,4.33904,4.34449,4.33904,4.34195,6000000.0
2009-07-02 06:41:00,4.34538,4.34538,4.33538,4.33538,9390000.0
2009-07-02 06:42:00,4.34385,4.34515,4.33347,4.33538,6380000.0
2009-07-02 06:43:00,4.34432,4.34664,4.3341,4.34342,5640000.0
2009-07-02 06:44:00,4.34397,4.34547,4.33811,4.33811,5630000.0
2009-07-02 06:45:00,4.34469,4.34505,4.33928,4.34479,4880000.0
2009-07-02 06:46:00,4.34566,4.34631,4.34415,4.34478,4510000.0
2009-07-02 06:47:00,4.34456,4.34577,4.33392,4.34577,8630000.0
2009-07-02 06:48:00,4.34754,4.34856,4.34198,4.34379,4880000.0
2009-07-02 06:49:00,4.34028,4.34482,4.33838,4.33939,4880000.0
2009-07-02 06:50:00,4.34577,4.34577,4.33936,4.34027,7500000.0
2009-07-02 06:51:00,4.34004,4.34549,4.34004,4.34372,9750000.0
2009-07-02 06:52:00,4.34244,4.34587,4.33455,4.34548,6000000.0
2009-07-02 06:53:00,4.34678,4.34678,4.33892,4.34464,6000000.0
2009-07-02 06:54:00,4.33838,4.34529,4.33838,4.34471,9380000.0
2009-07-02 06:55:00,4.33511,4.34546,4.33294,4.34546,7890000.0
2009-07-02 06:56:00,4.34212,4.3434,4.33425,4.34024,7130000.0
2009-07-02 06:57:00,4.34518,4.34562,4.34015,4.34562,7130000.0
2009-07-02 06:58:00,4.34354,4.34584,4.33608,4.34584,6760000.0
2009-07-02 06:59:00,4.34666,4.34666,4.34017,4.34059,7880000.0
2009-07-02 07:00:00,4.34237,4.34659,4.34179,4.34179,6380000.0
2009-07-02 07:01:00,4.34577,4.34594,4.33982,4.34176,6750000.0
2009-07-02 07:02:00,4.34439,4.34439,4.33929,4.34341,6380000.0
2009-07-02 07:03:00,4.34301,4.34469,4.33511,4.34387,12010000.0
2009-07-02 07:04:00,4.34285,4.34578,4.34137,4.34226,4880000.0
2009-07-02 07:05:00,4.34096,4.34618,4.33635,4.34032,9380000.0
2009-07-02 07:06:00,4.33593,4.34653,4.33593,4.34411,6390000.0
2009-07-02 07:07:00,4.34173,4.34927,4.34173,4.34202,11250000.0
2009-07-02 07:08:00,4.34339,4.34339,4.33354,4.34231,6010000.0
2009-07-02 07:09:00,4.34057,4.34636,4.33569,4.34636,8630000.0
2009-07-02 07:10:00,4.34482,4.3475,4.33432,4.34728,9750000.0
2009-07-02 07:11:00,4.34973,4.35094,4.34073,4.34073,8250000.0
2009-07-02 07:12:00,4.33557,4.34731,4.33557,4.34731,6380000.0
2009-07-02 07:13:00,4.34341,4.34908,4.3431,4.34908,8630000.0
2009-07-02 07:14:00,4.35229,4.35417,4.34704,4.35239,6750000.0
2009-07-02 07:15:00,4.35019,4.35408,4.34988,4.35305,6760000.0
2009-07-02 07:16:00,4.35304,4.35431,4.34951,4.3513,7130000.0
2009-07-02 07:17:00,4.34981,4.35548,4.34506,4.35548,8630000.0
2009-07-02 07:18:00,4.3533,4.35526,4.34736,4.35526,8640000.0
2009-07-02 07:19:00,4.35657,4.35657,4.35121,4.35254,6750000.0
2009-07-02 07:20:00,4.35215,4.35223,4.34317,4.34682,5630000.0
2009-07-02 07:21:00,4.34977,4.35363,4.34412,4.35193,10130000.0
2009-07-02 07:22:00,4.35176,4.35448,4.34817,4.35448,4890000.0
2009-07-02 07:23:00,4.35227,4.35599,4.34451,4.35599,9390000.0
2009-07-02 07:24:00,4.34867,4.357,4.34867,4.3559,6750000.0
2009-07-02 07:25:00,4.35364,4.35559,4.34727,4.35559,6380000.0
2009-07-02 07:26:00,4.35244,4.35464,4.34478,4.34825,7520000.0
2009-07-02 07:27:00,4.3467,4.35191,4.3445,4.34805,6390000.0
2009-07-02 07:28:00,4.34605,4.34999,4.3382,4.34685,6010000.0
2009-07-02 07:29:00,4.3487,4.35146,4.34142,4.34892,5640000.0
2009-07-02 07:30:00,4.34736,4.35429,4.34695,4.35346,11640000.0
2009-07-02 07:31:00,4.35282,4.35775,4.34548,4.3529,9390000.0
2009-07-02 07:32:00,4.35296,4.35296,4.34678,4.35091,7880000.0
2009-07-02 07:33:00,4.34605,4.35193,4.34083,4.35193,7130000.0
2009-07-02 07:34:00,4.34721,4.35382,4.34381,4.35088,7880000.0
2009-07-02 07:35:00,4.34957,4.35278,4.34698,4.35178,7130000.0
2009-07-02 07:36:00,4.34575,4.35414,4.34302,4.34721,7510000.0
2009-07-02 07:37:00,4.34329,4.35107,4.34329,4.35107,6380000.0
2009-07-02 07:38:00,4.3517,4.35268,4.34869,4.35221,9000000.0
2009-07-02 07:39:00,4.35035,4.35103,4.34243,4.34881,9770000.0
2009-07-02 07:40:00,4.35255,4.35359,4.3473,4.3497,6760000.0
2009-07-02 07:41:00,4.34625,4.35801,4.34625,4.35416,5260000.0
2009-07-02 07:42:00,4.35174,4.35948,4.35174,4.35948,6760000.0
2009-07-02 07:43:00,4.35747,4.35924,4.35309,4.35639,7130000.0
2009-07-02 07:44:00,4.35377,4.35845,4.34688,4.34688,7890000.0
2009-07-02 07:45:00,4.35605,4.35842,4.34772,4.35673,6000000.0
2009-07-02 07:46:00,4.35623,4.35824,4.34868,4.35725,7130000.0
2009-07-02 07:47:00,4.35106,4.35389,4.35024,4.35106,4880000.0
2009-07-02 07:48:00,4.35243,4.35833,4.34834,4.35269,8630000.0
2009-07-02 07:49:00,4.34702,4.35294,4.34499,4.34808,7130000.0
2009-07-02 07:50:00,4.35326,4.35642,4.34612,4.35078,6010000.0
2009-07-02 07:51:00,4.35325,4.35325,4.34348,4.34967,5630000.0
2009-07-02 07:52:00,4.35327,4.3537,4.34412,4.35106,8250000.0
2009-07-02 07:53:00,4.35024,4.35768,4.34709,4.35385,9000000.0
2009-07-02 07:54:00,4.35544,4.35647,4.34481,4.34956,9010000.0
2009-07-02 07:55:00,4.3527,4.35521,4.34259,4.35521,8260000.0
2009-07-02 07:56:00,4.34742,4.35711,4.34742,4.3568,7880000.0
2009-07-02 07:57:00,4.35439,4.35838,4.35114,4.35344,6760000.0
2009-07-02 07:58:00,4.35562,4.35562,4.34821,4.35263,4880000.0
2009-07-02 07:59:00,4.35958,4.36057,4.34936,4.35471,6750000.0
2009-07-02 08:00:00,4.36088,4.36368,4.35832,4.36215,9010000.0
2009-07-02 08:01:00,4.3652,4.36645,4.36015,4.36105,8630000.0
2009-07-02 08:02:00,4.36197,4.36652,4.3573,4.36043,5250000.0
2009-07-02 08:03:00,4.35916,4.36572,4.35611,4.36075,10130000.0
2009-07-02 08:04:00,4.36288,4.36472,4.35924,4.36472,5630000.0
2009-07-02 08:05:00,4.36125,4.36754,4.35669,4.36754,7130000.0
2009-07-02 08:06:00,4.3663,4.36764,4.35765,4.36554,7130000.0
2009-07-02 08:07:00,4.36598,4.36765,4.3616,4.3642,4880000.0
2009-07-02 08:08:00,4.36553,4.36553,4.35641,4.3609,6010000.0
2009-07-02 08:09:00,4.36182,4.36983,4.35967,4.36404,7130000.0
2009-07-02 08:10:00,4.35599,4.36506,4.3547,4.36482,4510000.0
2009-07-02 08:11:00,4.36578,4.36733,4.35648,4.36733,7510000.0
2009-07-02 08:12:00,4.36546,4.36592,4.35702,4.35702,7880000.0
2009-07-02 08:13:00,4.36621,4.36621,4.35632,4.36127,4510000.0
2009-07-02 08:14:00,4.36414,4.36773,4.36109,4.36153,10510000.0
2009-07-02 08:15:00,4.36473,4.36593,4.36096,4.36593,5260000.0
2009-07-02 08:16:00,4.35658,4.36595,4.35658,4.36053,6010000.0
2009-07-02 08:17:00,4.36546,4.36546,4.35709,4.36088,4880000.0
2009-07-02 08:18:00,4.36344,4.36344,4.35472,4.36036,7880000.0
2009-07-02 08:19:00,4.36102,4.36102,4.35023,4.35909,7890000.0
2009-07-02 08:20:00,4.35422,4.36116,4.35087,4.35931,7500000.0
2009-07-02 08:21:00,4.3588,4.35916,4.35342,4.35391,6380000.0
2009-07-02 08:22:00,4.3536,4.35984,4.35136,4.35922,5250000.0
2009-07-02 08:23:00,4.35941,4.35941,4.34622,4.35322,5250000.0
2009-07-02 08:24:00,4.35837,4.36011,4.3542,4.35974,7130000.0
2009-07-02 08:25:00,4.35899,4.36067,4.35237,4.36067,9020000.0
2009-07-02 08:26:00,4.3572,4.3607,4.34972,4.34972,6380000.0
2009-07-02 08:27:00,4.35222,4.36054,4.35222,4.36005,10140000.0
2009-07-02 08:28:00,4.35418,4.3581,4.34582,4.35698,9010000.0
2009-07-02 08:29:00,4.35116,4.35467,4.33864,4.34969,10130000.0
2009-07-02 08:30:00,4.34368,4.35061,4.3413,4.34871,5630000.0
2009-07-02 08:31:00,4.3472,4.34914,4.33878,4.33878,9760000.0
2009-07-02 08:32:00,4.34714,4.3479,4.33944,4.3412,8260000.0
2009-07-02 08:33:00,4.33952,4.34752,4.33952,4.34647,7880000.0
2009-07-02 08:34:00,4.34663,4.34876,4.34124,4.34207,10130000.0
2009-07-02 08:35:00,4.34477,4.34556,4.33718,4.34101,7140000.0
2009-07-02 08:36:00,4.3443,4.35009,4.34328,4.34796,7130000.0
2009-07-02 08:37:00,4.34784,4.35212,4.34455,4.34663,8250000.0
2009-07-02 08:38:00,4.34381,4.35557,4.34381,4.35357,5630000.0
2009-07-02 08:39:00,4.35422,4.35599,4.3457,4.35599,8250000.0
2009-07-02 08:40:00,4.34822,4.35199,4.34199,4.34563,5630000.0
2009-07-02 08:41:00,4.35146,4.35356,4.34792,4.3516,6380000.0
2009-07-02 08:42:00,4.34779,4.35336,4.34656,4.34968,7510000.0
2009-07-02 08:43:00,4.35404,4.35441,4.34625,4.35252,6760000.0
2009-07-02 08:44:00,4.35344,4.35386,4.3447,4.35294,7500000.0
2009-07-02 08:45:00,4.3547,4.3547,4.35076,4.35338,4880000.0
2009-07-02 08:46:00,4.34298,4.35224,4.34298,4.35001,9760000.0
2009-07-02 08:47:00,4.35181,4.35377,4.34962,4.35116,4880000.0
2009-07-02 08:48:00,4.351,4.35511,4.34823,4.35502,7880000.0
2009-07-02 08:49:00,4.35543,4.35571,4.34623,4.35346,6380000.0
2009-07-02 08:50:00,4.35072,4.35638,4.34628,4.35506,6380000.0
2009-07-02 08:51:00,4.35414,4.35454,4.34432,4.35384,5250000.0
2009-07-02 08:52:00,4.3492,4.35519,4.34485,4.35484,9010000.0
2009-07-02 08:53:00,4.35374,4.35603,4.34657,4.35011,10140000.0
2009-07-02 08:54:00,4.35464,4.35464,4.34207,4.35277,9000000.0
2009-07-02 08:55:00,4.35478,4.3587,4.34831,4.3553,6380000.0
2009-07-02 08:56:00,4.36089,4.36089,4.35132,4.35511,4880000.0
2009-07-02 08:57:00,4.35835,4.36239,4.35233,4.35233,5260000.0
2009-07-02 08:58:00,4.36123,4.36242,4.34925,4.36242,5630000.0
2009-07-02 08:59:00,4.35768,4.3639,4.35293,4.36372,6380000.0
2009-07-02 09:00:00,4.36301,4.36638,4.35544,4.36359,6380000.0
2009-07-02 09:01:00,4.36421,4.36447,4.354,4.36241,6750000.0
2009-07-02 09:02:00,4.3641,4.36459,4.35516,4.36457,5630000.0
2009-07-02 09:03:00,4.36366,4.3681,4.35782,4.36619,8270000.0
2009-07-02 09:04:00,4.36528,4.36751,4.35462,4.36751,7510000.0
2009-07-02 09:05:00,4.36683,4.36789,4.35958,4.3648,8260000.0
2009-07-02 09:06:00,4.36921,4.37149,4.36207,4.36459,7890000.0
2009-07-02 09:07:00,4.36993,4.37051,4.35967,4.35967,6760000.0
2009-07-02 09:08:00,4.36591,4.36981,4.36268,4.36881,9000000.0
2009-07-02 09:09:00,4.36488,4.36961,4.36412,4.36715,7880000.0
2009-07-02 09:10:00,4.36582,4.36925,4.36003,4.36455,8630000.0
2009-07-02 09:11:00,4.36106,4.37114,4.36106,4.37114,4510000.0
2009-07-02 09:12:00,4.36711,4.37149,4.3625,4.37149,6750000.0
2009-07-02 09:13:00,4.36875,4.3712,4.35989,4.36953,5250000.0
2009-07-02 09:14:00,4.37047,4.37192,4.36056,4.36937,6750000.0
2009-07-02 09:15:00,4.369,4.37033,4.3604,4.36604,9750000.0
2009-07-02 09:16:00,4.3701,4.3701,4.3584,4.36525,14260000.0
2009-07-02 09:17:00,4.36877,4.37218,4.36254,4.3701,9760000.0
2009-07-02 09:18:00,4.36993,4.37111,4.36144,4.37111,8260000.0
2009-07-02 09:19:00,4.36474,4.3717,4.35869,4.36996,10880000.0
2009-07-02 09:20:00,4.37186,4.37186,4.36071,4.37083,8630000.0
2009-07-02 09:21:00,4.36917,4.37002,4.36207,4.36958,4880000.0
2009-07-02 09:22:00,4.37227,4.37567,4.36782,4.36782,8260000.0
2009-07-02 09:23:00,4.37116,4.37437,4.36557,4.36605,8630000.0
2009-07-02 09:24:00,4.36604,4.37194,4.36521,4.37194,6000000.0
2009-07-02 09:25:00,4.36717,4.37121,4.36355,4.36443,9010000.0
2009-07-02 09:26:00,4.37001,4.37213,4.36117,4.36784,11270000.0
2009-07-02 09:27:00,4.35782,4.37053,4.35782,4.37053,6760000.0
2009-07-02 09:28:00,4.36908,4.37121,4.36044,4.36616,8250000.0
2009-07-02 09:29:00,4.36497,4.36958,4.36408,4.3685,6750000.0
2009-07-02 09:30:00,4.36337,4.36976,4.3598,4.3598,8630000.0
2009-07-02 09:31:00,4.36201,4.37138,4.36002,4.36017,7130000.0
2009-07-02 09:32:00,4.36358,4.36768,4.35709,4.36392,8630000.0
2009-07-02 09:33:00,4.36413,4.36735,4.36026,4.36067,4880000.0
2009-07-02 09:34:00,4.36564,4.36668,4.35493,4.3641,8250000.0
2009-07-02 09:35:00,4.35802,4.36714,4.35604,4.35885,7500000.0
2009-07-02 09:36:00,4.35927,4.36332,4.35353,4.36194,8630000.0
2009-07-02 09:37:00,4.36077,4.36139,4.35392,4.35431,5270000.0
2009-07-02 09:38:00,4.35838,4.36323,4.35719,4.36249,5250000.0
2009-07-02 09:39:00,4.36081,4.36627,4.35919,4.36627,5640000.0
2009-07-02 09:40:00,4.36462,4.36669,4.35699,4.36583,9000000.0
2009-07-02 09:41:00,4.36588,4.36616,4.35385,4.36265,6000000.0
2009-07-02 09:42:00,4.36241,4.3644,4.35433,4.35839,9010000.0
2009-07-02 09:43:00,4.35784,4.36211,4.35736,4.35986,6750000.0
2009-07-02 09:44:00,4.35826,4.36342,4.35787,4.3623,6750000.0
2009-07-02 09:45:00,4.36283,4.36405,4.35704,4.36009,6000000.0
2009-07-02 09:46:00,4.35656,4.36322,4.35656,4.36322,4140000.0
2009-07-02 09:47:00,4.35822,4.36549,4.35558,4.35558,5630000.0
2009-07-02 09:48:00,4.35901,4.36193,4.3516,4.36054,7130000.0
2009-07-02 09:49:00,4.3639,4.36557,4.35364,4.35863,6380000.0
2009-07-02 09:50:00,4.36096,4.36628,4.35631,4.35874,9770000.0
2009-07-02 09:51:00,4.36125,4.36378,4.35657,4.3619,4880000.0
2009-07-02 09:52:00,4.3551,4.36942,4.3551,4.36549,9760000.0
2009-07-02 09:53:00,4.35985,4.36606,4.35501,4.36234,10510000.0
2009-07-02 09:54:00,4.35734,4.36519,4.35734,4.36519,4890000.0
2009-07-02 09:55:00,4.35479,4.36173,4.35403,4.35759,5250000.0
2009-07-02 09:56:00,4.36179,4.36328,4.35293,4.3603,7130000.0
2009-07-02 09:57:00,4.35199,4.36725,4.35109,4.35864,7510000.0
2009-07-02 09:58:00,4.35223,4.3623,4.35223,4.35879,5250000.0
2009-07-02 09:59:00,4.3618,4.36254,4.35154,4.356,9010000.0
2009-07-02 10:00:00,4.35643,4.35939,4.34934,4.35036,9010000.0
2009-07-02 10:01:00,4.3565,4.36082,4.34714,4.35017,12390000.0
2009-07-02 10:02:00,4.34411,4.35551,4.34411,4.35551,10140000.0
2009-07-02 10:03:00,4.34911,4.35597,4.34597,4.35597,4880000.0
2009-07-02 10:04:00,4.35443,4.35584,4.34558,4.35335,7510000.0
2009-07-02 10:05:00,4.35516,4.35516,4.34922,4.34922,7130000.0
2009-07-02 10:06:00,4.35371,4.35471,4.34375,4.35222,9390000.0
2009-07-02 10:07:00,4.35456,4.35598,4.34644,4.35598,6010000.0
2009-07-02 10:08:00,4.3527,4.36273,4.35052,4.36059,5260000.0
2009-07-02 10:09:00,4.36305,4.36305,4.35667,4.35708,6750000.0
2009-07-02 10:10:00,4.35619,4.36295,4.35619,4.35997,9380000.0
2009-07-02 10:11:00,4.35585,4.36092,4.34609,4.36092,4880000.0
2009-07-02 10:12:00,4.35568,4.36264,4.35229,4.35687,6380000.0
2009-07-02 10:13:00,4.35538,4.3632,4.35324,4.36125,9380000.0
2009-07-02 10:14:00,4.36286,4.36454,4.35666,4.36005,10890000.0
2009-07-02 10:15:00,4.35844,4.36354,4.35657,4.36249,7130000.0
2009-07-02 10:16:00,4.35305,4.36236,4.3519,4.3519,10130000.0
2009-07-02 10:17:00,4.36299,4.36644,4.36116,4.36644,4880000.0
2009-07-02 10:18:00,4.36395,4.36779,4.36211,4.36741,7130000.0
2009-07-02 10:19:00,4.36483,4.36635,4.35627,4.36049,8250000.0
2009-07-02 10:20:00,4.36584,4.36713,4.36052,4.36052,6750000.0
2009-07-02 10:21:00,4.35599,4.36849,4.35599,4.35819,8630000.0
2009-07-02 10:22:00,4.36607,4.36858,4.3624,4.36269,6750000.0
2009-07-02 10:23:00,4.3652,4.3662,4.3557,4.3662,5630000.0
2009-07-02 10:24:00,4.36545,4.3663,4.36023,4.36563,7500000.0
2009-07-02 10:25:00,4.3644,4.36949,4.35898,4.36091,6380000.0
2009-07-02 10:26:00,4.36551,4.3671,4.36149,4.36483,5630000.0
2009-07-02 10:27:00,4.356,4.36549,4.356,4.35666,5250000.0
2009-07-02 10:28:00,4.36116,4.36746,4.36116,4.3645,10130000.0
2009-07-02 10:29:00,4.36676,4.36898,4.35921,4.36865,8250000.0
2009-07-02 10:30:00,4.36368,4.36875,4.35969,4.35969,9020000.0
2009-07-02 10:31:00,4.36686,4.36928,4.36252,4.36885,9750000.0
2009-07-02 10:32:00,4.36298,4.3704,4.35759,4.36529,10880000.0
2009-07-02 10:33:00,4.3708,4.37158,4.36497,4.36902,8630000.0
2009-07-02 10:34:00,4.36778,4.37335,4.36749,4.37269,6380000.0
2009-07-02 10:35:00,4.37383,4.37413,4.36401,4.37347,9000000.0
2009-07-02 10:36:00,4.37095,4.37587,4.37062,4.37183,6380000.0
2009-07-02 10:37:00,4.37461,4.37461,4.36871,4.37297,8630000.0
2009-07-02 10:38:00,4.36726,4.37445,4.36726,4.3732,7510000.0
2009-07-02 10:39:00,4.36807,4.37239,4.36702,4.37239,7130000.0
2009-07-02 10:40:00,4.36814,4.37316,4.36744,4.37316,6000000.0
2009-07-02 10:41:00,4.37326,4.37388,4.36533,4.37103,8260000.0
2009-07-02 10:42:00,4.37147,4.37253,4.36081,4.36438,6380000.0
2009-07-02 10:43:00,4.369,4.37006,4.36679,4.36679,4510000.0
2009-07-02 10:44:00,4.37085,4.37176,4.36382,4.36643,9380000.0
2009-07-02 10:45:00,4.36574,4.37239,4.36574,4.36819,5630000.0
2009-07-02 10:46:00,4.36614,4.36963,4.358,4.36877,7130000.0
2009-07-02 10:47:00,4.36861,4.36921,4.36128,4.36779,7890000.0
2009-07-02 10:48:00,4.36909,4.37177,4.36426,4.36486,8250000.0
2009-07-02 10:49:00,4.3647,4.36838,4.3611,4.36702,7500000.0
2009-07-02 10:50:00,4.36527,4.37175,4.36074,4.36743,6010000.0
2009-07-02 10:51:00,4.3666,4.37009,4.36338,4.36338,6000000.0
2009-07-02 10:52:00,4.36721,4.37002,4.36445,4.3688,8250000.0
2009-07-02 10:53:00,4.36235,4.36834,4.36235,4.36663,5260000.0
2009-07-02 10:54:00,4.36841,4.37108,4.36331,4.36827,5640000.0
2009-07-02 10:55:00,4.36914,4.3695,4.36297,4.36618,7880000.0
2009-07-02 10:56:00,4.3666,4.36895,4.35982,4.36895,8630000.0
2009-07-02 10:57:00,4.36284,4.37339,4.36284,4.3702,4510000.0
2009-07-02 10:58:00,4.36196,4.36886,4.36196,4.36402,6000000.0
2009-07-02 10:59:00,4.3698,4.3698,4.36007,4.36661,5630000.0
2009-07-02 11:00:00,4.36923,4.3695,4.36288,4.36456,7130000.0
2009-07-02 11:01:00,4.36518,4.37162,4.36117,4.36818,6380000.0
2009-07-02 11:02:00,4.36885,4.36885,4.36426,4.36799,5250000.0
2009-07-02 11:03:00,4.36711,4.36764,4.35645,4.35645,9010000.0
2009-07-02 11:04:00,4.36299,4.3691,4.3626,4.36818,9770000.0
2009-07-02 11:05:00,4.3575,4.36829,4.3575,4.36625,5630000.0
2009-07-02 11:06:00,4.3628,4.36756,4.3601,4.3672,9380000.0
2009-07-02 11:07:00,4.36543,4.36988,4.35989,4.36412,5630000.0
2009-07-02 11:08:00,4.36831,4.36894,4.3574,4.36788,9380000.0
2009-07-02 11:09:00,4.3585,4.36883,4.3585,4.36268,4510000.0
2009-07-02 11:10:00,4.36453,4.36789,4.36245,4.36245,5630000.0
2009-07-02 11:11:00,4.3685,4.3685,4.35924,4.36789,4900000.0
2009-07-02 11:12:00,4.36903,4.36903,4.36353,4.36543,6000000.0
2009-07-02 11:13:00,4.36471,4.36815,4.36092,4.36743,7130000.0
2009-07-02 11:14:00,4.35859,4.36765,4.35859,4.36628,6380000.0
2009-07-02 11:15:00,4.36032,4.36632,4.35795,4.35795,6380000.0
2009-07-02 11:16:00,4.36732,4.36732,4.3592,4.36384,6760000.0
2009-07-02 11:17:00,4.35905,4.36574,4.35817,4.36433,5640000.0
2009-07-02 11:18:00,4.35958,4.36796,4.35933,4.36253,6400000.0
2009-07-02 11:19:00,4.36279,4.36762,4.36099,4.36479,5630000.0
2009-07-02 11:20:00,4.36452,4.36554,4.35619,4.35939,7130000.0
2009-07-02 11:21:00,4.36475,4.36475,4.35583,4.35991,8260000.0
2009-07-02 11:22:00,4.36583,4.36682,4.36315,4.36527,8630000.0
2009-07-02 11:23:00,4.36099,4.36994,4.35743,4.35743,7500000.0
2009-07-02 11:24:00,4.36562,4.36562,4.35755,4.36498,11260000.0
2009-07-02 11:25:00,4.3654,4.3654,4.35778,4.35999,6750000.0
2009-07-02 11:26:00,4.36312,4.36586,4.35613,4.36586,6000000.0
2009-07-02 11:27:00,4.36403,4.36597,4.36351,4.36488,4140000.0
2009-07-02 11:28:00,4.36198,4.36592,4.36198,4.36411,6750000.0
2009-07-02 11:29:00,4.36455,4.36589,4.35934,4.36031,6390000.0
2009-07-02 11:30:00,4.36192,4.36617,4.36011,4.36281,6380000.0
2009-07-02 11:31:00,4.36301,4.36515,4.35921,4.36414,7880000.0
2009-07-02 11:32:00,4.36256,4.36402,4.35724,4.36402,4880000.0
2009-07-02 11:33:00,4.36421,4.367,4.35659,4.35661,10130000.0
2009-07-02 11:34:00,4.36207,4.36502,4.35991,4.36266,6010000.0
2009-07-02 11:35:00,4.36242,4.36646,4.35729,4.35729,12000000.0
2009-07-02 11:36:00,4.36367,4.36753,4.35673,4.3663,9010000.0
2009-07-02 11:37:00,4.36634,4.36634,4.35596,4.36604,7880000.0
2009-07-02 11:38:00,4.36271,4.36663,4.35625,4.36548,8630000.0
2009-07-02 11:39:00,4.36459,4.36459,4.354,4.35665,7880000.0
2009-07-02 11:40:00,4.36294,4.3667,4.36108,4.3667,6000000.0
2009-07-02 11:41:00,4.3645,4.36673,4.3578,4.36549,8630000.0
2009-07-02 11:42:00,4.36577,4.36577,4.35736,4.36247,5250000.0
2009-07-02 11:43:00,4.36466,4.36695,4.35366,4.35987,7510000.0
2009-07-02 11:44:00,4.3654,4.36596,4.35611,4.36373,6010000.0
2009-07-02 11:45:00,4.36191,4.36371,4.35716,4.35881,8640000.0
2009-07-02 11:46:00,4.35308,4.36402,4.35308,4.35642,12760000.0
2009-07-02 11:47:00,4.36098,4.36173,4.35554,4.35952,6760000.0
2009-07-02 11:48:00,4.35847,4.35847,4.35111,4.35713,5250000.0
2009-07-02 11:49:00,4.35724,4.35812,4.34884,4.35641,6010000.0
2009-07-02 11:50:00,4.35238,4.35558,4.35013,4.35435,6010000.0
2009-07-02 11:51:00,4.35575,4.35655,4.34781,4.35554,7140000.0
2009-07-02 11:52:00,4.3564,4.36021,4.3497,4.35613,7140000.0
2009-07-02 11:53:00,4.35049,4.35574,4.34884,4.35574,9000000.0
2009-07-02 11:54:00,4.35668,4.35668,4.34856,4.34856,6000000.0
2009-07-02 11:55:00,4.35633,4.35728,4.346,4.35604,9760000.0
2009-07-02 11:56:00,4.35701,4.35701,4.35533,4.35565,4880000.0
2009-07-02 11:57:00,4.35464,4.35744,4.34993,4.3521,10500000.0
2009-07-02 11:58:00,4.35676,4.35757,4.3482,4.35753,7510000.0
2009-07-02 11:59:00,4.35349,4.36189,4.35218,4.36144,5630000.0
2009-07-02 12:00:00,4.36127,4.36127,4.35593,4.36024,7500000.0
2009-07-02 12:01:00,4.35419,4.36008,4.35419,4.35478,4880000.0
2009-07-02 12:02:00,4.35414,4.36015,4.35355,4.35867,4880000.0
2009-07-02 12:03:00,4.35998,4.35998,4.35431,4.35834,6760000.0
2009-07-02 12:04:00,4.36045,4.36569,4.35806,4.36396,6750000.0
2009-07-02 12:05:00,4.36296,4.36462,4.35444,4.36404,4880000.0
2009-07-02 12:06:00,4.36596,4.36668,4.35722,4.35722,7150000.0
2009-07-02 12:07:00,4.36638,4.36638,4.35657,4.36151,5250000.0
2009-07-02 12:08:00,4.3637,4.3664,4.35872,4.36619,7130000.0
2009-07-02 12:09:00,4.36707,4.36887,4.35793,4.36887,7130000.0
2009-07-02 12:10:00,4.35803,4.36929,4.35803,4.36773,12000000.0
2009-07-02 12:11:00,4.36789,4.36841,4.3577,4.36634,10880000.0
2009-07-02 12:12:00,4.36066,4.36733,4.35944,4.36517,6750000.0
2009-07-02 12:13:00,4.36278,4.36867,4.36278,4.36843,5630000.0
2009-07-02 12:14:00,4.3662,4.37015,4.35996,4.35996,4880000.0
2009-07-02 12:15:00,4.36239,4.36919,4.36128,4.36806,4880000.0
2009-07-02 12:16:00,4.36278,4.36784,4.3617,4.36582,7520000.0
2009-07-02 12:17:00,4.36605,4.36723,4.36105,4.3659,6750000.0
2009-07-02 12:18:00,4.36606,4.36786,4.3589,4.36102,8250000.0
2009-07-02 12:19:00,4.35799,4.36887,4.3578,4.35937,6000000.0
2009-07-02 12:20:00,4.36653,4.36868,4.35853,4.3624,6760000.0
2009-07-02 12:21:00,4.36193,4.36753,4.35794,4.3661,8250000.0
2009-07-02 12:22:00,4.36698,4.36753,4.35724,4.36753,5630000.0
2009-07-02 12:23:00,4.35507,4.36674,4.35507,4.36573,6000000.0
2009-07-02 12:24:00,4.36605,4.36921,4.3592,4.36715,7500000.0
2009-07-02 12:25:00,4.36629,4.36757,4.35761,4.36424,7130000.0
2009-07-02 12:26:00,4.36985,4.37087,4.35983,4.36409,10510000.0
2009-07-02 12:27:00,4.36589,4.3712,4.35969,4.3703,7130000.0
2009-07-02 12:28:00,4.3714,4.3714,4.35896,4.36846,7510000.0
2009-07-02 12:29:00,4.37081,4.37081,4.3631,4.3631,6760000.0
2009-07-02 12:30:00,4.36413,4.36735,4.35649,4.36553,10140000.0
2009-07-02 12:31:00,4.36522,4.36892,4.3622,4.36832,7890000.0
2009-07-02 12:32:00,4.3691,4.37112,4.36357,4.36578,13130000.0
2009-07-02 12:33:00,4.36471,4.36766,4.36144,4.36488,8630000.0
2009-07-02 12:34:00,4.3608,4.36727,4.35616,4.35616,4890000.0
2009-07-02 12:35:00,4.36447,4.36582,4.35603,4.36235,6390000.0
2009-07-02 12:36:00,4.36395,4.36395,4.35116,4.36286,6390000.0
2009-07-02 12:37:00,4.36505,4.36684,4.35744,4.35744,8250000.0
2009-07-02 12:38:00,4.3627,4.36712,4.36126,4.36186,6760000.0
2009-07-02 12:39:00,4.36644,4.36683,4.36032,4.36303,4880000.0
2009-07-02 12:40:00,4.3656,4.3665,4.35548,4.3665,9000000.0
2009-07-02 12:41:00,4.36448,4.36448,4.35864,4.35878,6770000.0
2009-07-02 12:42:00,4.36422,4.36604,4.36002,4.36604,5260000.0
2009-07-02 12:43:00,4.36524,4.36524,4.35763,4.36219,8640000.0
2009-07-02 12:44:00,4.36203,4.36367,4.35672,4.362,6380000.0
2009-07-02 12:45:00,4.35533,4.36403,4.35497,4.36403,4880000.0
2009-07-02 12:46:00,4.35683,4.36328,4.35504,4.35914,6380000.0
2009-07-02 12:47:00,4.36253,4.36447,4.35913,4.36335,6380000.0
2009-07-02 12:48:00,4.35626,4.35938,4.34833,4.35299,10130000.0
2009-07-02 12:49:00,4.35686,4.3594,4.35191,4.3594,8630000.0
2009-07-02 12:50:00,4.35608,4.35887,4.35196,4.35823,8250000.0
2009-07-02 12:51:00,4.35078,4.36245,4.35078,4.35657,9750000.0
2009-07-02 12:52:00,4.35856,4.3597,4.35111,4.35866,4880000.0
2009-07-02 12:53:00,4.35906,4.36091,4.35396,4.35935,6000000.0
2009-07-02 12:54:00,4.3593,4.35975,4.35305,4.35895,7880000.0
2009-07-02 12:55:00,4.35465,4.35752,4.34851,4.35348,6750000.0
2009-07-02 12:56:00,4.35431,4.35983,4.35395,4.35973,13130000.0
2009-07-02 12:57:00,4.35767,4.3583,4.34848,4.34848,6760000.0
2009-07-02 12:58:00,4.35171,4.35797,4.3516,4.35634,5640000.0
2009-07-02 12:59:00,4.35458,4.3577,4.35232,4.35739,7130000.0
2009-07-02 13:00:00,4.35321,4.3578,4.34739,4.3526,12000000.0
2009-07-02 13:01:00,4.35326,4.35876,4.35326,4.35697,6010000.0
2009-07-02 13:02:00,4.35822,4.36053,4.35127,4.35541,6380000.0
2009-07-02 13:03:00,4.35944,4.36182,4.35507,4.36129,6380000.0
2009-07-02 13:04:00,4.35962,4.35982,4.34714,4.35795,8260000.0
2009-07-02 13:05:00,4.36133,4.36288,4.35722,4.36256,8650000.0
2009-07-02 13:06:00,4.36261,4.36315,4.35734,4.36315,8250000.0
2009-07-02 13:07:00,4.35889,4.36217,4.35367,4.35843,5630000.0
2009-07-02 13:08:00,4.3639,4.3639,4.35782,4.36037,9010000.0
2009-07-02 13:09:00,4.36131,4.36131,4.35071,4.36125,7880000.0
2009-07-02 13:10:00,4.35829,4.36386,4.35213,4.35808,6770000.0
2009-07-02 13:11:00,4.36286,4.36336,4.35716,4.36336,10510000.0
2009-07-02 13:12:00,4.35978,4.36402,4.35363,4.3615,7130000.0
2009-07-02 13:13:00,4.36489,4.36643,4.3598,4.36627,5630000.0
2009-07-02 13:14:00,4.35873,4.3645,4.35486,4.35788,6760000.0
2009-07-02 13:15:00,4.36273,4.3664,4.3621,4.3664,4880000.0
2009-07-02 13:16:00,4.36133,4.36676,4.35433,4.3549,6390000.0
2009-07-02 13:17:00,4.35371,4.36688,4.35371,4.36688,5630000.0
2009-07-02 13:18:00,4.36266,4.36708,4.35316,4.35809,6750000.0
2009-07-02 13:19:00,4.35979,4.36699,4.35774,4.35774,6750000.0
2009-07-02 13:20:00,4.36665,4.36665,4.35793,4.36489,5630000.0
2009-07-02 13:21:00,4.35951,4.3615,4.35343,4.35394,7130000.0
2009-07-02 13:22:00,4.36417,4.36527,4.35962,4.36351,5640000.0
2009-07-02 13:23:00,4.3575,4.36281,4.35223,4.36033,6750000.0
2009-07-02 13:24:00,4.35578,4.36297,4.35454,4.35909,6380000.0
2009-07-02 13:25:00,4.35805,4.36087,4.35188,4.36032,6000000.0
2009-07-02 13:26:00,4.36167,4.36339,4.35563,4.36227,7880000.0
2009-07-02 13:27:00,4.36148,4.36305,4.35966,4.36279,4880000.0
2009-07-02 13:28:00,4.36331,4.36531,4.35786,4.36531,5260000.0
2009-07-02 13:29:00,4.36217,4.36649,4.35633,4.36388,8250000.0
2009-07-02 13:30:00,4.36376,4.36642,4.35579,4.36443,10900000.0
2009-07-02 13:31:00,4.36124,4.36521,4.35914,4.36232,4510000.0
2009-07-02 13:32:00,4.36081,4.36457,4.3551,4.36337,7890000.0
2009-07-02 13:33:00,4.36297,4.36352,4.3558,4.36135,9760000.0
2009-07-02 13:34:00,4.35725,4.36292,4.35284,4.35895,9010000.0
2009-07-02 13:35:00,4.35962,4.36304,4.35324,4.3629,8630000.0
2009-07-02 13:36:00,4.36185,4.36506,4.35823,4.36299,7890000.0
2009-07-02 13:37:00,4.35185,4.36062,4.35118,4.35396,9010000.0
2009-07-02 13:38:00,4.35588,4.36145,4.35041,4.35344,7500000.0
2009-07-02 13:39:00,4.36081,4.36081,4.35236,4.3598,10130000.0
2009-07-02 13:40:00,4.35925,4.36044,4.35443,4.35596,7880000.0
2009-07-02 13:41:00,4.35913,4.36064,4.35442,4.36064,5630000.0
2009-07-02 13:42:00,4.35809,4.3587,4.35249,4.35462,5630000.0
2009-07-02 13:43:00,4.35586,4.35865,4.35172,4.35172,6380000.0
2009-07-02 13:44:00,4.35504,4.3558,4.35138,4.35181,7510000.0
2009-07-02 13:45:00,4.35729,4.35729,4.34943,4.35698,7510000.0
2009-07-02 13:46:00,4.35447,4.35677,4.35144,4.35659,5260000.0
2009-07-02 13:47:00,4.35248,4.35765,4.3488,4.35623,6760000.0
2009-07-02 13:48:00,4.35366,4.35726,4.3448,4.34643,9750000.0
2009-07-02 13:49:00,4.35466,4.35466,4.34402,4.34899,9380000.0
2009-07-02 13:50:00,4.35376,4.35481,4.34715,4.34797,7140000.0
2009-07-02 13:51:00,4.34354,4.35241,4.34354,4.35144,7880000.0
2009-07-02 13:52:00,4.34618,4.35114,4.34444,4.34444,6750000.0
2009-07-02 13:53:00,4.35131,4.35131,4.34087,4.34823,8250000.0
2009-07-02 13:54:00,4.34619,4.35096,4.34412,4.34993,7130000.0
2009-07-02 13:55:00,4.34899,4.35342,4.34547,4.35234,9020000.0
2009-07-02 13:56:00,4.35155,4.35414,4.3468,4.3468,6760000.0
2009-07-02 13:57:00,4.35117,4.35274,4.34334,4.35259,8630000.0
2009-07-02 13:58:00,4.35072,4.35766,4.3463,4.34847,10130000.0
2009-07-02 13:59:00,4.35383,4.35395,4.34303,4.35365,9760000.0
2009-07-02 14:00:00,4.35309,4.35356,4.34453,4.35263,6390000.0
2009-07-02 14:01:00,4.35402,4.35432,4.34779,4.34779,5260000.0
2009-07-02 14:02:00,4.34245,4.35369,4.34245,4.35242,5250000.0
2009-07-02 14:03:00,4.34687,4.35387,4.34359,4.35293,5640000.0
2009-07-02 14:04:00,4.34835,4.352,4.34173,4.34522,6380000.0
2009-07-02 14:05:00,4.3498,4.35551,4.34325,4.34868,10130000.0
2009-07-02 14:06:00,4.34437,4.35164,4.34112,4.35164,9760000.0
2009-07-02 14:07:00,4.35022,4.35188,4.3461,4.3461,5250000.0
2009-07-02 14:08:00,4.3519,4.353,4.34371,4.35093,5270000.0
2009-07-02 14:09:00,4.35011,4.35167,4.3454,4.3454,6000000.0
2009-07-02 14:10:00,4.3469,4.35294,4.34298,4.34675,9760000.0
2009-07-02 14:11:00,4.35145,4.35308,4.34531,4.35308,6760000.0
2009-07-02 14:12:00,4.35039,4.35234,4.34166,4.35056,4880000.0
2009-07-02 14:13:00,4.34963,4.35053,4.34512,4.34952,6000000.0
2009-07-02 14:14:00,4.34093,4.34982,4.34093,4.34602,7130000.0
2009-07-02 14:15:00,4.34575,4.35239,4.34275,4.35239,5250000.0
2009-07-02 14:16:00,4.35003,4.35116,4.34689,4.34689,5630000.0
2009-07-02 14:17:00,4.351,4.35331,4.34705,4.35239,9750000.0
2009-07-02 14:18:00,4.3501,4.35384,4.34368,4.35075,5250000.0
2009-07-02 14:19:00,4.35145,4.35145,4.34684,4.35058,2640000.0
2009-07-02 14:20:00,4.35035,4.35323,4.34934,4.35107,6380000.0
2009-07-02 14:21:00,4.35115,4.35349,4.34324,4.34997,4880000.0
2009-07-02 14:22:00,4.3508,4.3522,4.34571,4.34714,7880000.0
2009-07-02 14:23:00,4.34778,4.35382,4.34722,4.35027,6750000.0
2009-07-02 14:24:00,4.34815,4.35493,4.34815,4.35168,5630000.0
2009-07-02 14:25:00,4.34932,4.35664,4.34567,4.3545,7130000.0
2009-07-02 14:26:00,4.3516,4.35211,4.34229,4.34732,4890000.0
2009-07-02 14:27:00,4.35147,4.35268,4.34374,4.35146,7510000.0
2009-07-02 14:28:00,4.34841,4.3567,4.3469,4.35275,9390000.0
2009-07-02 14:29:00,4.35017,4.35322,4.33816,4.35143,8640000.0
2009-07-02 14:30:00,4.35895,4.36161,4.34735,4.3528,7500000.0
2009-07-02 14:31:00,4.35303,4.36305,4.35186,4.35786,7140000.0
2009-07-02 14:32:00,4.35421,4.36207,4.34956,4.35101,9010000.0
2009-07-02 14:33:00,4.35707,4.36291,4.35161,4.35929,8250000.0
2009-07-02 14:34:00,4.35191,4.35974,4.34747,4.35226,9380000.0
2009-07-02 14:35:00,4.34956,4.35532,4.34766,4.35315,7880000.0
2009-07-02 14:36:00,4.35309,4.35309,4.34656,4.35226,6000000.0
2009-07-02 14:37:00,4.35279,4.3535,4.34377,4.35044,7500000.0
2009-07-02 14:38:00,4.35061,4.36344,4.34207,4.36344,7130000.0
2009-07-02 14:39:00,4.36001,4.36469,4.35481,4.35567,6380000.0
2009-07-02 14:40:00,4.36285,4.36558,4.35762,4.3622,5630000.0
2009-07-02 14:41:00,4.36391,4.36918,4.36231,4.3635,4880000.0
2009-07-02 14:42:00,4.363,4.3702,4.35857,4.36974,6010000.0
2009-07-02 14:43:00,4.3665,4.3698,4.3665,4.36661,6000000.0
2009-07-02 14:44:00,4.37086,4.3714,4.35878,4.36885,7140000.0
2009-07-02 14:45:00,4.3669,4.3704,4.36395,4.36605,7130000.0
2009-07-02 14:46:00,4.36488,4.36786,4.35715,4.36786,7880000.0
2009-07-02 14:47:00,4.36197,4.36602,4.35504,4.36445,7500000.0
2009-07-02 14:48:00,4.36532,4.36843,4.36012,4.36139,5630000.0
2009-07-02 14:49:00,4.36282,4.36792,4.35325,4.35988,5250000.0
2009-07-02 14:50:00,4.35662,4.36502,4.35056,4.35056,5630000.0
2009-07-02 14:51:00,4.35769,4.364,4.35769,4.364,6380000.0
2009-07-02 14:52:00,4.36016,4.36562,4.35735,4.3635,7500000.0
2009-07-02 14:53:00,4.36524,4.36596,4.35387,4.36075,9760000.0
2009-07-02 14:54:00,4.36354,4.36728,4.35754,4.36031,6760000.0
2009-07-02 14:55:00,4.35989,4.36258,4.34894,4.35808,8260000.0
2009-07-02 14:56:00,4.35833,4.36174,4.34536,4.36122,9380000.0
2009-07-02 14:57:00,4.35518,4.35671,4.3458,4.35228,10130000.0
2009-07-02 14:58:00,4.34815,4.35397,4.34626,4.35228,11630000.0
2009-07-02 14:59:00,4.35338,4.35445,4.35086,4.35321,4880000.0
2009-07-02 15:00:00,4.3553,4.35588,4.34497,4.35406,8630000.0
2009-07-02 15:01:00,4.35162,4.35574,4.34842,4.35455,6000000.0
2009-07-02 15:02:00,4.3549,4.35889,4.35077,4.35449,10130000.0
2009-07-02 15:03:00,4.34788,4.35517,4.34788,4.3487,6000000.0
2009-07-02 15:04:00,4.35248,4.35561,4.34875,4.35114,6000000.0
2009-07-02 15:05:00,4.34972,4.35537,4.34517,4.35347,6000000.0
2009-07-02 15:06:00,4.34986,4.3543,4.34873,4.35272,4140000.0
2009-07-02 15:07:00,4.35545,4.35725,4.351,4.35421,7510000.0
2009-07-02 15:08:00,4.35504,4.35681,4.35013,4.35681,4880000.0
2009-07-02 15:09:00,4.35331,4.3584,4.34831,4.35708,9000000.0
2009-07-02 15:10:00,4.35131,4.35638,4.34567,4.35344,6760000.0
2009-07-02 15:11:00,4.34529,4.35306,4.34296,4.35306,6390000.0
2009-07-02 15:12:00,4.35686,4.35866,4.35246,4.35521,7880000.0
2009-07-02 15:13:00,4.3611,4.3611,4.35456,4.35857,7130000.0
2009-07-02 15:14:00,4.35587,4.36103,4.35368,4.35588,4880000.0
2009-07-02 15:15:00,4.35849,4.35993,4.3469,4.35993,8630000.0
2009-07-02 15:16:00,4.35981,4.35981,4.3469,4.35618,9380000.0
2009-07-02 15:17:00,4.35453,4.35967,4.35453,4.35584,5260000.0
2009-07-02 15:18:00,4.35849,4.35965,4.35702,4.35853,5260000.0
2009-07-02 15:19:00,4.35671,4.36062,4.35428,4.35633,7500000.0
2009-07-02 15:20:00,4.35877,4.36359,4.35258,4.35897,10900000.0
2009-07-02 15:21:00,4.3587,4.36223,4.35478,4.36165,5630000.0
2009-07-02 15:22:00,4.35961,4.35996,4.35439,4.35898,5250000.0
2009-07-02 15:23:00,4.36167,4.36317,4.35671,4.35948,5630000.0
2009-07-02 15:24:00,4.35776,4.36426,4.35502,4.36424,6010000.0
2009-07-02 15:25:00,4.3596,4.36538,4.35699,4.36144,7500000.0
2009-07-02 15:26:00,4.357,4.36268,4.35564,4.35564,4880000.0
2009-07-02 15:27:00,4.35917,4.36019,4.3584,4.36019,5260000.0
2009-07-02 15:28:00,4.35686,4.36043,4.35106,4.35844,4880000.0
2009-07-02 15:29:00,4.35922,4.36025,4.35179,4.35952,11260000.0
2009-07-02 15:30:00,4.35928,4.36035,4.35368,4.35979,7500000.0
2009-07-02 15:31:00,4.35534,4.35938,4.35321,4.35938,4880000.0
2009-07-02 15:32:00,4.35968,4.36267,4.35552,4.35585,7510000.0
2009-07-02 15:33:00,4.36039,4.36333,4.35773,4.36308,8260000.0
2009-07-02 15:34:00,4.36537,4.36537,4.35812,4.35812,5260000.0
2009-07-02 15:35:00,4.35955,4.36656,4.35473,4.36656,6750000.0
2009-07-02 15:36:00,4.36573,4.36822,4.36025,4.36601,6390000.0
2009-07-02 15:37:00,4.36554,4.36752,4.35747,4.36306,10880000.0
2009-07-02 15:38:00,4.36354,4.36782,4.35696,4.36087,8630000.0
2009-07-02 15:39:00,4.36159,4.36803,4.36159,4.36803,5250000.0
2009-07-02 15:40:00,4.3668,4.36863,4.35879,4.36863,5250000.0
2009-07-02 15:41:00,4.37,4.37423,4.36772,4.37215,9390000.0
2009-07-02 15:42:00,4.37325,4.37374,4.36728,4.36858,4510000.0
2009-07-02 15:43:00,4.36955,4.37459,4.36614,4.37382,6010000.0
2009-07-02 15:44:00,4.37412,4.37532,4.36372,4.37532,11260000.0
2009-07-02 15:45:00,4.37676,4.37921,4.36916,4.37921,7510000.0
2009-07-02 15:46:00,4.37038,4.37697,4.37038,4.37476,5630000.0
2009-07-02 15:47:00,4.37702,4.37702,4.37035,4.37383,7130000.0
2009-07-02 15:48:00,4.37462,4.37462,4.36711,4.37334,7130000.0
2009-07-02 15:49:00,4.37226,4.37535,4.36572,4.37406,7130000.0
2009-07-02 15:50:00,4.36752,4.37392,4.36256,4.37067,9010000.0
2009-07-02 15:51:00,4.36601,4.37126,4.36584,4.3678,6000000.0
2009-07-02 15:52:00,4.36695,4.37225,4.36695,4.36875,5630000.0
2009-07-02 15:53:00,4.37045,4.37105,4.36494,4.36993,6010000.0
2009-07-02 15:54:00,4.36948,4.3718,4.3647,4.37029,7130000.0
2009-07-02 15:55:00,4.37168,4.37278,4.36687,4.36785,9380000.0
2009-07-02 15:56:00,4.37184,4.37257,4.36207,4.36843,6750000.0
2009-07-02 15:57:00,4.3677,4.37584,4.36547,4.36547,7130000.0
2009-07-02 15:58:00,4.36632,4.37236,4.36632,4.371,8630000.0
2009-07-02 15:59:00,4.36846,4.37348,4.36703,4.36703,6750000.0
2009-07-02 16:00:00,4.36487,4.37267,4.36487,4.36881,6010000.0
2009-07-02 16:01:00,4.3573,4.37004,4.3573,4.35931,6010000.0
2009-07-02 16:02:00,4.3682,4.3682,4.3576,4.36408,8250000.0
2009-07-02 16:03:00,4.36089,4.367,4.36089,4.36429,5250000.0
2009-07-02 16:04:00,4.3629,4.36407,4.35919,4.36111,5270000.0
2009-07-02 16:05:00,4.35661,4.3649,4.35661,4.36381,7500000.0
2009-07-02 16:06:00,4.36272,4.36283,4.35399,4.35399,5250000.0
2009-07-02 16:07:00,4.35638,4.36497,4.35354,4.36214,9380000.0
2009-07-02 16:08:00,4.36236,4.36516,4.35313,4.35532,8250000.0
2009-07-02 16:09:00,4.36476,4.36476,4.35596,4.35896,5630000.0
2009-07-02 16:10:00,4.36331,4.36691,4.3591,4.36326,5630000.0
2009-07-02 16:11:00,4.36686,4.36766,4.35847,4.36766,8630000.0
2009-07-02 16:12:00,4.36498,4.36813,4.36498,4.36813,9000000.0
2009-07-02 16:13:00,4.36684,4.36888,4.3615,4.36452,5250000.0
2009-07-02 16:14:00,4.36833,4.37033,4.36578,4.36778,4520000.0
2009-07-02 16:15:00,4.36927,4.37267,4.36233,4.37077,6760000.0
2009-07-02 16:16:00,4.36476,4.37078,4.36331,4.36469,5260000.0
2009-07-02 16:17:00,4.36594,4.37,4.36394,4.36608,6760000.0
2009-07-02 16:18:00,4.36754,4.37236,4.36406,4.36955,7880000.0
2009-07-02 16:19:00,4.36199,4.37029,4.36199,4.37029,9750000.0
2009-07-02 16:20:00,4.36819,4.36949,4.35953,4.36913,5250000.0
2009-07-02 16:21:00,4.36915,4.36936,4.35837,4.36452,6000000.0
2009-07-02 16:22:00,4.36981,4.37022,4.3638,4.3657,6750000.0
2009-07-02 16:23:00,4.36895,4.37071,4.36462,4.37071,7130000.0
2009-07-02 16:24:00,4.3704,4.3704,4.36509,4.3681,5630000.0
2009-07-02 16:25:00,4.36744,4.37373,4.36285,4.37138,9000000.0
2009-07-02 16:26:00,4.37121,4.37146,4.36506,4.36644,4880000.0
2009-07-02 16:27:00,4.36841,4.36984,4.36154,4.36635,6380000.0
2009-07-02 16:28:00,4.36619,4.36933,4.36252,4.36418,6390000.0
2009-07-02 16:29:00,4.36283,4.37054,4.36231,4.36587,7130000.0
2009-07-02 16:30:00,4.3692,4.37284,4.36592,4.36592,7510000.0
2009-07-02 16:31:00,4.36855,4.37294,4.36233,4.36233,7130000.0
2009-07-02 16:32:00,4.37172,4.37771,4.36594,4.36599,14260000.0
2009-07-02 16:33:00,4.37363,4.37641,4.37133,4.37641,6380000.0
2009-07-02 16:34:00,4.37674,4.37809,4.37636,4.37636,4510000.0
2009-07-02 16:35:00,4.37328,4.37941,4.36866,4.37709,9770000.0
2009-07-02 16:36:00,4.37535,4.37811,4.37306,4.37811,6010000.0
2009-07-02 16:37:00,4.37857,4.38024,4.36877,4.37692,10130000.0
2009-07-02 16:38:00,4.3788,4.3788,4.36777,4.3728,5630000.0
2009-07-02 16:39:00,4.37527,4.3756,4.36244,4.36665,9380000.0
2009-07-02 16:40:00,4.3763,4.3763,4.36425,4.36905,9010000.0
2009-07-02 16:41:00,4.37343,4.37638,4.36448,4.37593,9380000.0
2009-07-02 16:42:00,4.36612,4.37394,4.36132,4.37394,13890000.0
2009-07-02 16:43:00,4.36924,4.37254,4.36418,4.37254,6000000.0
2009-07-02 16:44:00,4.36719,4.3737,4.36643,4.36934,9020000.0
2009-07-02 16:45:00,4.36424,4.37358,4.36066,4.3683,7890000.0
2009-07-02 16:46:00,4.36859,4.37141,4.35794,4.36835,11270000.0
2009-07-02 16:47:00,4.36674,4.37154,4.36192,4.37142,7510000.0
2009-07-02 16:48:00,4.37355,4.3746,4.36667,4.3746,6000000.0
2009-07-02 16:49:00,4.37278,4.37341,4.3636,4.36811,6760000.0
2009-07-02 16:50:00,4.3662,4.37331,4.36519,4.36609,11260000.0
2009-07-02 16:51:00,4.37018,4.37018,4.36388,4.36492,6750000.0
2009-07-02 16:52:00,4.36146,4.37245,4.36146,4.37226,9750000.0
2009-07-02 16:53:00,4.37167,4.37228,4.36639,4.36852,10510000.0
2009-07-02 16:54:00,4.36804,4.37126,4.36152,4.3657,7500000.0
2009-07-02 16:55:00,4.36972,4.37074,4.36596,4.36596,5630000.0
2009-07-02 16:56:00,4.3675,4.37036,4.35786,4.37036,9390000.0
2009-07-02 16:57:00,4.36961,4.37157,4.36167,4.36496,5640000.0
2009-07-02 16:58:00,4.36501,4.36622,4.36039,4.36602,6760000.0
2009-07-02 16:59:00,4.36649,4.36649,4.35495,4.36158,8630000.0
2009-07-02 17:00:00,4.36437,4.36539,4.35303,4.36004,8640000.0
2009-07-02 17:01:00,4.36412,4.36633,4.35666,4.36633,9760000.0
2009-07-02 17:02:00,4.36654,4.36705,4.35843,4.36424,6380000.0
2009-07-02 17:03:00,4.36762,4.36953,4.35841,4.36571,6390000.0
2009-07-02 17:04:00,4.35829,4.36864,4.35829,4.36272,10510000.0
2009-07-02 17:05:00,4.36763,4.36763,4.36352,4.36387,6760000.0
2009-07-02 17:06:00,4.36519,4.36724,4.35642,4.36561,8260000.0
2009-07-02 17:07:00,4.36361,4.36772,4.35722,4.36202,10890000.0
2009-07-02 17:08:00,4.36685,4.36863,4.36207,4.36207,3770000.0
2009-07-02 17:09:00,4.36384,4.36981,4.36118,4.36331,7880000.0
2009-07-02 17:10:00,4.36589,4.36855,4.35773,4.36461,7880000.0
2009-07-02 17:11:00,4.3651,4.367,4.3538,4.3538,7880000.0
2009-07-02 17:12:00,4.36492,4.36513,4.35229,4.36513,6750000.0
2009-07-02 17:13:00,4.36402,4.36404,4.35286,4.36192,11260000.0
2009-07-02 17:14:00,4.36164,4.36189,4.3547,4.3547,6000000.0
2009-07-02 17:15:00,4.35558,4.36111,4.35437,4.35513,6750000.0
2009-07-02 17:16:00,4.35982,4.35982,4.352,4.35783,8260000.0
2009-07-02 17:17:00,4.35808,4.36065,4.35328,4.35868,9390000.0
2009-07-02 17:18:00,4.35962,4.36221,4.352,4.35552,8630000.0
2009-07-02 17:19:00,4.35783,4.36499,4.3557,4.3557,8630000.0
2009-07-02 17:20:00,4.36224,4.36224,4.35537,4.36056,4510000.0
2009-07-02 17:21:00,4.35771,4.36247,4.35454,4.36218,4880000.0
2009-07-02 17:22:00,4.35948,4.36143,4.35674,4.36139,5260000.0
2009-07-02 17:23:00,4.35461,4.35975,4.35075,4.35884,7130000.0
2009-07-02 17:24:00,4.35527,4.36203,4.35527,4.3585,9400000.0
2009-07-02 17:25:00,4.3609,4.36152,4.35492,4.3588,6760000.0
2009-07-02 17:26:00,4.35428,4.35973,4.35428,4.35825,4880000.0
2009-07-02 17:27:00,4.35584,4.36015,4.35079,4.35322,8270000.0
2009-07-02 17:28:00,4.35962,4.35962,4.34656,4.34695,7500000.0
2009-07-02 17:29:00,4.35675,4.35851,4.35198,4.35673,8640000.0
2009-07-02 17:30:00,4.35423,4.3598,4.3536,4.3594,4880000.0
2009-07-02 17:31:00,4.35761,4.36208,4.35275,4.35669,10900000.0
2009-07-02 17:32:00,4.36214,4.363,4.35883,4.36278,5640000.0
2009-07-02 17:33:00,4.3629,4.36522,4.35777,4.35863,10500000.0
2009-07-02 17:34:00,4.36438,4.36559,4.35975,4.35975,4880000.0
2009-07-02 17:35:00,4.36371,4.36477,4.35844,4.36415,6380000.0
2009-07-02 17:36:00,4.36336,4.36668,4.35767,4.36026,8270000.0
2009-07-02 17:37:00,4.3628,4.36464,4.35791,4.35935,6010000.0
2009-07-02 17:38:00,4.36237,4.36532,4.35847,4.3645,6000000.0
2009-07-02 17:39:00,4.36358,4.36593,4.35229,4.35586,9380000.0
2009-07-02 17:40:00,4.35968,4.3626,4.35521,4.35956,7500000.0
2009-07-02 17:41:00,4.35943,4.36221,4.35271,4.36007,8630000.0
2009-07-02 17:42:00,4.36215,4.36215,4.35627,4.36043,5630000.0
2009-07-02 17:43:00,4.35683,4.36211,4.35683,4.35878,5630000.0
2009-07-02 17:44:00,4.36092,4.36092,4.35391,4.36047,6380000.0
2009-07-02 17:45:00,4.35805,4.36151,4.35613,4.35613,6000000.0
2009-07-02 17:46:00,4.35581,4.36186,4.35106,4.35208,9380000.0
2009-07-02 17:47:00,4.36274,4.36334,4.35592,4.3603,6000000.0
2009-07-02 17:48:00,4.35929,4.36424,4.35554,4.36229,7510000.0
2009-07-02 17:49:00,4.36462,4.36462,4.35767,4.36345,7510000.0
2009-07-02 17:50:00,4.36313,4.36313,4.35645,4.35926,6000000.0
2009-07-02 17:51:00,4.36464,4.36464,4.35677,4.35991,6380000.0
2009-07-02 17:52:00,4.35251,4.36496,4.35251,4.36144,5630000.0
2009-07-02 17:53:00,4.36525,4.36525,4.3574,4.36366,6380000.0
2009-07-02 17:54:00,4.36288,4.3645,4.35859,4.36338,6380000.0
2009-07-02 17:55:00,4.3617,4.3617,4.35045,4.35045,5260000.0
2009-07-02 17:56:00,4.36152,4.36453,4.35421,4.36307,6380000.0
2009-07-02 17:57:00,4.35913,4.36453,4.35347,4.36262,7880000.0
2009-07-02 17:58:00,4.35312,4.3642,4.35312,4.35997,9750000.0
2009-07-02 17:59:00,4.36193,4.36437,4.35733,4.35943,9000000.0
2009-07-02 18:00:00,4.35502,4.36468,4.35502,4.36333,5630000.0
2009-07-02 18:01:00,4.36363,4.36433,4.35983,4.36433,5630000.0
2009-07-02 18:02:00,4.36414,4.36579,4.35888,4.36579,6750000.0
2009-07-02 18:03:00,4.3638,4.3638,4.35357,4.35979,6010000.0
2009-07-02 18:04:00,4.36394,4.36394,4.35235,4.35609,4510000.0
2009-07-02 18:05:00,4.36231,4.36365,4.35537,4.36239,4510000.0
2009-07-02 18:06:00,4.36232,4.36482,4.35607,4.36071,5260000.0
2009-07-02 18:07:00,4.36138,4.36435,4.35425,4.36169,7140000.0
2009-07-02 18:08:00,4.36291,4.36291,4.3528,4.3528,6000000.0
2009-07-02 18:09:00,4.36236,4.36319,4.35871,4.36158,5250000.0
2009-07-02 18:10:00,4.36099,4.36476,4.35454,4.36236,6750000.0
2009-07-02 18:11:00,4.3627,4.3627,4.35161,4.35161,6000000.0
2009-07-02 18:12:00,4.36004,4.36481,4.35632,4.36333,6760000.0
2009-07-02 18:13:00,4.36279,4.36378,4.35766,4.36143,6750000.0
2009-07-02 18:14:00,4.3618,4.36485,4.35642,4.3607,6380000.0
2009-07-02 18:15:00,4.36474,4.36474,4.35884,4.36196,4520000.0
2009-07-02 18:16:00,4.36176,4.36396,4.35259,4.36396,8640000.0
2009-07-02 18:17:00,4.35695,4.36204,4.35414,4.35878,8630000.0
2009-07-02 18:18:00,4.35964,4.36422,4.35956,4.36202,4140000.0
2009-07-02 18:19:00,4.35919,4.36466,4.35532,4.36391,4880000.0
2009-07-02 18:20:00,4.35964,4.36408,4.35398,4.35976,4880000.0
2009-07-02 18:21:00,4.3625,4.36375,4.36011,4.3603,5630000.0
2009-07-02 18:22:00,4.35213,4.36301,4.35213,4.35891,8630000.0
2009-07-02 18:23:00,4.36269,4.36381,4.35799,4.35896,6380000.0
2009-07-02 18:24:00,4.362,4.364,4.35568,4.36095,9380000.0
2009-07-02 18:25:00,4.36334,4.36405,4.35626,4.35626,4510000.0
2009-07-02 18:26:00,4.36172,4.36322,4.35287,4.35389,6750000.0
2009-07-02 18:27:00,4.36295,4.36295,4.35615,4.36216,6380000.0
2009-07-02 18:28:00,4.3588,4.36531,4.35565,4.35979,6020000.0
2009-07-02 18:29:00,4.35908,4.364,4.35759,4.35759,5630000.0
2009-07-02 18:30:00,4.35964,4.36431,4.35441,4.35576,7500000.0
2009-07-02 18:31:00,4.36381,4.36381,4.35607,4.36247,6000000.0
2009-07-02 18:32:00,4.36211,4.36279,4.35028,4.36279,7140000.0
2009-07-02 18:33:00,4.36146,4.36729,4.35678,4.36536,8250000.0
2009-07-02 18:34:00,4.35544,4.36617,4.35544,4.35931,8260000.0
2009-07-02 18:35:00,4.36049,4.36418,4.35471,4.35471,7130000.0
2009-07-02 18:36:00,4.35911,4.36379,4.35648,4.36379,6000000.0
2009-07-02 18:37:00,4.362,4.36551,4.35295,4.36325,9010000.0
2009-07-02 18:38:00,4.36037,4.36528,4.35431,4.35431,7510000.0
2009-07-02 18:39:00,4.36482,4.36674,4.35552,4.36178,9750000.0
2009-07-02 18:40:00,4.36247,4.36521,4.35419,4.36176,7140000.0
2009-07-02 18:41:00,4.36228,4.36385,4.34996,4.35746,6750000.0
2009-07-02 18:42:00,4.36051,4.36151,4.35085,4.35085,5630000.0
2009-07-02 18:43:00,4.3603,4.36168,4.34746,4.36017,7500000.0
2009-07-02 18:44:00,4.36009,4.3663,4.35477,4.35767,7510000.0
2009-07-02 18:45:00,4.35788,4.36845,4.35788,4.36845,6750000.0
2009-07-02 18:46:00,4.35711,4.36897,4.35711,4.36645,5250000.0
2009-07-02 18:47:00,4.36679,4.36782,4.36399,4.36399,4880000.0
2009-07-02 18:48:00,4.36677,4.36733,4.35947,4.36191,7500000.0
2009-07-02 18:49:00,4.36491,4.3697,4.36385,4.3697,5250000.0
2009-07-02 18:50:00,4.36942,4.37204,4.36642,4.36775,6010000.0
2009-07-02 18:51:00,4.36458,4.37019,4.36011,4.36882,6750000.0
2009-07-02 18:52:00,4.36975,4.3714,4.36439,4.3714,4880000.0
2009-07-02 18:53:00,4.3665,4.37313,4.3665,4.3672,5630000.0
2009-07-02 18:54:00,4.3721,4.37462,4.36189,4.37101,8250000.0
2009-07-02 18:55:00,4.37174,4.37487,4.36751,4.37336,6760000.0
2009-07-02 18:56:00,4.37362,4.37445,4.36754,4.36954,6760000.0
2009-07-02 18:57:00,4.37264,4.37336,4.36685,4.36685,7130000.0
2009-07-02 18:58:00,4.36921,4.37283,4.36528,4.36884,5250000.0
2009-07-02 18:59:00,4.37264,4.37399,4.36662,4.37399,7500000.0
2009-07-02 19:00:00,4.37324,4.37431,4.36945,4.37412,5270000.0
2009-07-02 19:01:00,4.37331,4.37414,4.37,4.37017,4880000.0
2009-07-02 19:02:00,4.36901,4.37317,4.36686,4.37317,6000000.0
2009-07-02 19:03:00,4.37311,4.37435,4.36908,4.37394,5630000.0
2009-07-02 19:04:00,4.3723,4.37389,4.36721,4.3691,6750000.0
2009-07-02 19:05:00,4.36798,4.37651,4.36798,4.37531,4510000.0
2009-07-02 19:06:00,4.36896,4.3735,4.3661,4.37084,7880000.0
2009-07-02 19:07:00,4.36874,4.37148,4.36262,4.36402,6760000.0
2009-07-02 19:08:00,4.36799,4.37039,4.35899,4.36671,6010000.0
2009-07-02 19:09:00,4.3704,4.37118,4.36118,4.37007,7130000.0
2009-07-02 19:10:00,4.36371,4.37391,4.3613,4.36914,5250000.0
2009-07-02 19:11:00,4.36419,4.37012,4.35986,4.36747,5630000.0
2009-07-02 19:12:00,4.36967,4.36967,4.35992,4.36643,5630000.0
2009-07-02 19:13:00,4.36871,4.37138,4.36589,4.36819,6000000.0
2009-07-02 19:14:00,4.36049,4.3683,4.35974,4.36002,6010000.0
2009-07-02 19:15:00,4.37191,4.37544,4.36546,4.37204,9750000.0
2009-07-02 19:16:00,4.37028,4.37077,4.36521,4.37053,7890000.0
2009-07-02 19:17:00,4.36561,4.37076,4.36489,4.36803,6000000.0
2009-07-02 19:18:00,4.36415,4.37016,4.36129,4.37016,4890000.0
2009-07-02 19:19:00,4.36961,4.37051,4.36576,4.36686,5630000.0
2009-07-02 19:20:00,4.36465,4.36973,4.36235,4.36695,6380000.0
2009-07-02 19:21:00,4.36632,4.37147,4.36216,4.36689,6380000.0
2009-07-02 19:22:00,4.37084,4.37084,4.36488,4.36656,7880000.0
2009-07-02 19:23:00,4.36975,4.3707,4.36369,4.36503,6760000.0
2009-07-02 19:24:00,4.37106,4.37135,4.36398,4.36897,7130000.0
2009-07-02 19:25:00,4.36778,4.37085,4.36778,4.37085,6000000.0
2009-07-02 19:26:00,4.36858,4.37043,4.36418,4.36504,6380000.0
2009-07-02 19:27:00,4.36946,4.37266,4.36089,4.37076,7500000.0
2009-07-02 19:28:00,4.368,4.36885,4.35946,4.36885,7880000.0
2009-07-02 19:29:00,4.36634,4.37157,4.36559,4.36567,6760000.0
2009-07-02 19:30:00,4.36995,4.37307,4.36616,4.36641,4880000.0
2009-07-02 19:31:00,4.37056,4.3741,4.36635,4.36654,5630000.0
2009-07-02 19:32:00,4.373,4.37552,4.36462,4.36615,7510000.0
2009-07-02 19:33:00,4.36965,4.37453,4.36965,4.37453,6750000.0
2009-07-02 19:34:00,4.37011,4.3757,4.37011,4.37252,7510000.0
2009-07-02 19:35:00,4.36388,4.37433,4.36388,4.3721,7140000.0
2009-07-02 19:36:00,4.36833,4.37275,4.36376,4.37275,7500000.0
2009-07-02 19:37:00,4.37054,4.37606,4.37054,4.37307,5260000.0
2009-07-02 19:38:00,4.37048,4.37439,4.36458,4.36458,7130000.0
2009-07-02 19:39:00,4.37582,4.3761,4.37076,4.37076,4140000.0
2009-07-02 19:40:00,4.37498,4.38242,4.36802,4.36802,12760000.0
2009-07-02 19:41:00,4.37187,4.37711,4.36722,4.37587,8630000.0
2009-07-02 19:42:00,4.37514,4.37514,4.36263,4.36413,11270000.0
2009-07-02 19:43:00,4.37044,4.37698,4.3667,4.37622,8640000.0
2009-07-02 19:44:00,4.37634,4.38003,4.36968,4.37192,11260000.0
2009-07-02 19:45:00,4.36712,4.37757,4.3652,4.37318,16520000.0
2009-07-02 19:46:00,4.37532,4.37663,4.36673,4.37484,11650000.0
2009-07-02 19:47:00,4.3703,4.37575,4.36606,4.36636,12380000.0
2009-07-02 19:48:00,4.37589,4.37912,4.37175,4.37513,7880000.0
2009-07-02 19:49:00,4.37339,4.37862,4.36039,4.37539,12380000.0
2009-07-02 19:50:00,4.37039,4.37226,4.36324,4.36324,9390000.0
2009-07-02 19:51:00,4.3667,4.37217,4.36092,4.37217,13130000.0
2009-07-02 19:52:00,4.36708,4.3759,4.36708,4.3732,10140000.0
2009-07-02 19:53:00,4.3725,4.37461,4.36435,4.37311,12770000.0
2009-07-02 19:54:00,4.37122,4.37232,4.36245,4.3717,9760000.0
2009-07-02 19:55:00,4.37298,4.37382,4.36412,4.36412,9390000.0
2009-07-02 19:56:00,4.37279,4.37486,4.36944,4.37051,10520000.0
2009-07-02 19:57:00,4.37373,4.37505,4.36932,4.37299,9760000.0
2009-07-02 19:58:00,4.3671,4.37345,4.36226,4.37345,13140000.0
2009-07-02 19:59:00,4.37367,4.37862,4.36469,4.37387,10890000.0
2009-07-02 20:00:00,4.37194,4.37297,4.3629,4.3629,12010000.0
2009-07-02 20:01:00,4.37283,4.37283,4.36774,4.36774,5630000.0
2009-07-02 20:02:00,4.37293,4.37293,4.3663,4.37181,4140000.0
2009-07-02 20:03:00,4.37185,4.37359,4.36814,4.37258,5260000.0
2009-07-02 20:04:00,4.37331,4.37331,4.36648,4.37084,4880000.0
2009-07-02 20:05:00,4.37191,4.37342,4.36442,4.36987,4510000.0
2009-07-02 20:06:00,4.36767,4.3742,4.36685,4.37082,7880000.0
2009-07-02 20:07:00,4.37332,4.37358,4.36382,4.36382,5260000.0
2009-07-02 20:08:00,4.3654,4.37583,4.3654,4.36937,6000000.0
2009-07-02 20:09:00,4.36794,4.37054,4.36135,4.36135,6390000.0
2009-07-02 20:10:00,4.3655,4.37141,4.36275,4.37141,5630000.0
2009-07-02 20:11:00,4.36735,4.37494,4.36494,4.37254,5630000.0
2009-07-02 20:12:00,4.36213,4.37061,4.35941,4.37061,8250000.0
2009-07-02 20:13:00,4.37279,4.37279,4.36342,4.36832,4510000.0
2009-07-02 20:14:00,4.37154,4.37305,4.36364,4.36382,7880000.0
2009-07-02 20:15:00,4.37331,4.37379,4.36621,4.37325,6010000.0
2009-07-02 20:16:00,4.3722,4.37428,4.36113,4.37059,6750000.0
2009-07-02 20:17:00,4.37304,4.37304,4.36766,4.37297,4880000.0
2009-07-02 20:18:00,4.36831,4.37317,4.36383,4.37016,7130000.0
2009-07-02 20:19:00,4.36578,4.37337,4.36578,4.37337,6000000.0
2009-07-02 20:20:00,4.37304,4.37304,4.36737,4.3725,4880000.0
2009-07-02 20:21:00,4.37137,4.37303,4.36899,4.37303,4880000.0
2009-07-02 20:22:00,4.37201,4.37262,4.36316,4.36316,5630000.0
2009-07-02 20:23:00,4.37161,4.37161,4.36665,4.37076,6000000.0
2009-07-02 20:24:00,4.36957,4.37269,4.36683,4.3678,6010000.0
2009-07-02 20:25:00,4.36764,4.37339,4.36313,4.37207,5630000.0
2009-07-02 20:26:00,4.37018,4.37298,4.36248,4.36848,4880000.0
2009-07-02 20:27:00,4.37083,4.37083,4.36124,4.36124,6000000.0
2009-07-02 20:28:00,4.37194,4.37299,4.36713,4.36809,4510000.0
2009-07-02 20:30:00,4.36704,4.37268,4.36238,4.36771,7140000.0
2009-07-02 20:31:00,4.3736,4.37685,4.36556,4.36955,13140000.0
2009-07-02 20:32:00,4.36685,4.3757,4.36456,4.3722,9020000.0
2009-07-02 20:33:00,4.37168,4.37367,4.36543,4.37222,12760000.0
2009-07-02 20:34:00,4.37227,4.37264,4.36319,4.36319,9760000.0
2009-07-02 20:35:00,4.36311,4.36939,4.35677,4.36939,13140000.0
2009-07-02 20:36:00,4.35935,4.36579,4.35935,4.36461,3770000.0
2009-07-02 20:37:00,4.36392,4.37008,4.36392,4.36809,5260000.0
2009-07-02 20:38:00,4.36485,4.37006,4.36349,4.37006,6380000.0
2009-07-02 20:39:00,4.36971,4.36971,4.35828,4.36893,4880000.0
2009-07-02 20:40:00,4.3695,4.37075,4.36423,4.37064,3020000.0
2009-07-02 20:41:00,4.37048,4.37115,4.36819,4.37115,4880000.0
2009-07-02 20:42:00,4.37002,4.37119,4.36182,4.3658,5260000.0
2009-07-02 20:43:00,4.36068,4.36973,4.35863,4.36712,7510000.0
2009-07-02 20:44:00,4.36867,4.36936,4.35869,4.36586,13130000.0
2009-07-02 20:45:00,4.36291,4.37204,4.3628,4.36533,6000000.0
2009-07-02 20:46:00,4.36706,4.37065,4.36013,4.36998,9010000.0
2009-07-02 20:47:00,4.36989,4.36989,4.36076,4.36798,8250000.0
2009-07-02 20:48:00,4.37158,4.37211,4.36647,4.36647,5630000.0
2009-07-02 20:49:00,4.36622,4.37014,4.36413,4.37014,6760000.0
2009-07-02 20:50:00,4.3654,4.37142,4.3654,4.36815,6760000.0
2009-07-02 20:51:00,4.36599,4.371,4.36191,4.36191,3760000.0
2009-07-02 20:52:00,4.37255,4.37308,4.36702,4.37195,4520000.0
2009-07-02 20:53:00,4.37125,4.37125,4.36229,4.36668,7130000.0
2009-07-02 20:54:00,4.37027,4.37131,4.36257,4.37131,8270000.0
2009-07-02 20:55:00,4.37168,4.37232,4.36518,4.37021,4890000.0
2009-07-02 20:56:00,4.37067,4.37105,4.36187,4.36779,9010000.0
2009-07-02 20:57:00,4.36283,4.37615,4.36283,4.36762,12020000.0
2009-07-02 20:58:00,4.37059,4.37159,4.36455,4.36488,4890000.0
2009-07-02 20:59:00,4.36719,4.3724,4.36263,4.369,12000000.0
2009-07-02 21:00:00,4.3727,4.37423,4.36443,4.37095,9000000.0
2009-07-02 21:01:00,4.37195,4.37272,4.35957,4.37272,6760000.0
2009-07-02 21:02:00,4.36338,4.37288,4.36338,4.37231,10130000.0
2009-07-02 21:03:00,4.37092,4.37092,4.3617,4.37046,3380000.0
2009-07-02 21:04:00,4.37288,4.37399,4.36391,4.37245,19520000.0
2009-07-02 21:05:00,4.37393,4.37985,4.36526,4.36526,8640000.0
2009-07-02 21:06:00,4.36966,4.37507,4.36618,4.37372,9380000.0
2009-07-02 21:07:00,4.37212,4.37212,4.36135,4.36821,5250000.0
2009-07-02 21:08:00,4.37169,4.37215,4.36547,4.37054,9750000.0
2009-07-02 21:09:00,4.37264,4.37697,4.36239,4.37346,20260000.0
2009-07-02 21:10:00,4.37322,4.37322,4.36293,4.3637,12760000.0
2009-07-02 21:11:00,4.37332,4.37408,4.36174,4.36735,13130000.0
2009-07-02 21:12:00,4.37301,4.37301,4.37176,4.37179,2250000.0
2009-07-02 21:13:00,4.36638,4.37506,4.36549,4.37491,9010000.0
2009-07-02 21:14:00,4.372,4.37356,4.36298,4.3729,9020000.0
2009-07-02 21:15:00,4.37351,4.37352,4.36412,4.36412,12010000.0
2009-07-02 21:16:00,4.36992,4.37364,4.36409,4.37364,9750000.0
2009-07-02 21:17:00,4.3748,4.3748,4.36762,4.37155,8630000.0
2009-07-02 21:18:00,4.36982,4.3726,4.3577,4.37234,11280000.0
2009-07-02 21:19:00,4.36656,4.37325,4.36249,4.36249,6380000.0
2009-07-02 21:20:00,4.37152,4.37433,4.36325,4.37237,9380000.0
2009-07-02 21:21:00,4.37077,4.37453,4.36746,4.37453,6380000.0
2009-07-02 21:22:00,4.37418,4.37418,4.36161,4.37275,11630000.0
2009-07-02 21:23:00,4.36798,4.37302,4.36376,4.37005,7880000.0
2009-07-02 21:24:00,4.36489,4.36946,4.36489,4.36946,3380000.0
2009-07-02 21:25:00,4.36346,4.37183,4.36346,4.36987,6760000.0
2009-07-02 21:26:00,4.36374,4.37302,4.36374,4.37302,7140000.0
2009-07-02 21:27:00,4.36103,4.37067,4.3593,4.37041,14270000.0
2009-07-02 21:28:00,4.37001,4.37222,4.3611,4.3611,7510000.0
2009-07-02 21:29:00,4.36764,4.37299,4.35981,4.36372,9770000.0
2009-07-02 21:30:00,4.37207,4.37207,4.35977,4.36389,4510000.0
2009-07-02 21:31:00,4.36967,4.37008,4.36488,4.36914,9000000.0
2009-07-02 21:32:00,4.37224,4.37224,4.36493,4.37169,5630000.0
2009-07-02 21:33:00,4.37259,4.37259,4.36555,4.36668,6010000.0
2009-07-02 21:34:00,4.36424,4.37122,4.3589,4.36485,5260000.0
2009-07-02 21:35:00,4.37223,4.37223,4.36296,4.36758,9000000.0
2009-07-02 21:36:00,4.36837,4.37207,4.36404,4.3711,5640000.0
2009-07-02 21:37:00,4.3674,4.37326,4.36566,4.37276,6760000.0
2009-07-02 21:38:00,4.35946,4.37206,4.35946,4.36921,6750000.0
2009-07-02 21:39:00,4.36463,4.37292,4.36463,4.37184,5250000.0
2009-07-02 21:40:00,4.36938,4.37316,4.36823,4.37263,6760000.0
2009-07-02 21:41:00,4.37066,4.37298,4.36018,4.37282,5250000.0
2009-07-02 21:42:00,4.36873,4.3725,4.36777,4.3725,3380000.0
2009-07-02 21:43:00,4.36863,4.37391,4.36356,4.37291,5630000.0
2009-07-02 21:44:00,4.36879,4.37299,4.36182,4.37299,10520000.0
2009-07-02 21:45:00,4.37322,4.37376,4.37215,4.37291,3000000.0
2009-07-02 21:46:00,4.37431,4.37431,4.36571,4.36571,3380000.0
2009-07-02 21:47:00,4.37404,4.37404,4.36806,4.37343,6000000.0
2009-07-02 21:48:00,4.36349,4.37186,4.36349,4.37128,6750000.0
2009-07-02 21:49:00,4.36859,4.37671,4.36859,4.37247,6010000.0
2009-07-02 21:51:00,4.36784,4.37304,4.36784,4.36814,2250000.0
2009-07-02 21:52:00,4.37132,4.37132,4.35998,4.35998,6000000.0
2009-07-02 21:53:00,4.37245,4.37291,4.37227,4.37271,3750000.0
2009-07-02 21:54:00,4.37306,4.37337,4.37306,4.37337,1880000.0
2009-07-02 21:55:00,4.36806,4.37403,4.36358,4.37403,4500000.0
2009-07-02 21:56:00,4.37354,4.3738,4.3684,4.3738,2250000.0
2009-07-02 21:57:00,4.37307,4.37509,4.36293,4.37055,5250000.0
2009-07-02 21:58:00,4.36899,4.37429,4.36865,4.37302,4130000.0
2009-07-02 21:59:00,4.37401,4.38072,4.36302,4.37715,8250000.0
2009-07-02 22:00:00,4.3756,4.3756,4.36775,4.37304,6000000.0
2009-07-02 22:01:00,4.36848,4.37388,4.36475,4.36833,6760000.0
2009-07-02 22:02:00,4.37483,4.37483,4.36772,4.36975,6000000.0
2009-07-02 22:03:00,4.36924,4.37715,4.36924,4.37668,4880000.0
2009-07-02 22:04:00,4.37469,4.37486,4.37469,4.37486,1500000.0
2009-07-02 22:05:00,4.37449,4.37592,4.36418,4.37538,5630000.0
2009-07-02 22:06:00,4.37505,4.37505,4.37049,4.37049,1130000.0
2009-07-02 22:07:00,4.37576,4.37617,4.3707,4.3707,6760000.0
2009-07-02 22:08:00,4.37582,4.37582,4.37582,4.37582,750000.0
2009-07-02 22:09:00,4.37064,4.37714,4.36951,4.36951,7880000.0
2009-07-02 22:10:00,4.37548,4.37551,4.37114,4.37247,6750000.0
2009-07-02 22:11:00,4.37582,4.37629,4.36957,4.37346,6000000.0
2009-07-02 22:12:00,4.3759,4.37947,4.37245,4.37245,6380000.0
2009-07-02 22:14:00,4.37711,4.3788,4.37442,4.3788,4880000.0
2009-07-02 22:15:00,4.37463,4.38005,4.36985,4.37915,8250000.0
2009-07-02 22:16:00,4.3758,4.3758,4.37332,4.37332,1500000.0
2009-07-02 22:17:00,4.3795,4.38252,4.37152,4.3747,6000000.0
2009-07-02 22:18:00,4.37852,4.37852,4.37852,4.37852,750000.0
2009-07-02 22:19:00,4.37282,4.37629,4.37282,4.37629,5250000.0
2009-07-02 22:20:00,4.37163,4.3785,4.3689,4.37401,6000000.0
2009-07-02 22:21:00,4.37296,4.37864,4.3723,4.37583,7130000.0
2009-07-02 22:22:00,4.37719,4.37911,4.37351,4.37719,5630000.0
2009-07-02 22:23:00,4.37567,4.38077,4.3724,4.37776,6000000.0
2009-07-02 22:24:00,4.37845,4.37845,4.37156,4.37274,4130000.0
2009-07-02 22:26:00,4.37857,4.37981,4.36992,4.37771,7510000.0
2009-07-02 22:27:00,4.37798,4.37891,4.37798,4.37891,1500000.0
2009-07-02 22:28:00,4.37386,4.37959,4.37313,4.37737,6380000.0
2009-07-02 22:29:00,4.37699,4.37886,4.37333,4.3781,7500000.0
2009-07-02 22:30:00,4.37717,4.37717,4.37717,4.37717,750000.0
2009-07-02 22:31:00,4.3752,4.37661,4.36643,4.37207,7880000.0
2009-07-02 22:32:00,4.37441,4.37504,4.36509,4.37254,5250000.0
2009-07-02 22:33:00,4.37133,4.37688,4.36609,4.37468,6000000.0
2009-07-02 22:34:00,4.37604,4.37604,4.36696,4.37352,5630000.0
2009-07-02 22:35:00,4.37137,4.37399,4.36526,4.36992,4510000.0
2009-07-02 22:36:00,4.36468,4.37715,4.36468,4.37715,5250000.0
2009-07-02 22:37:00,4.37375,4.37816,4.3686,4.37816,7130000.0
2009-07-02 22:38:00,4.37864,4.3793,4.36921,4.37327,6000000.0
2009-07-02 22:39:00,4.37651,4.37895,4.3715,4.37895,4130000.0
2009-07-02 22:40:00,4.3774,4.37891,4.3681,4.37387,16880000.0
2009-07-02 22:42:00,4.37408,4.37947,4.36778,4.37419,3380000.0
2009-07-02 22:43:00,4.37509,4.37739,4.36641,4.37739,6010000.0
2009-07-02 22:44:00,4.37746,4.37956,4.36966,4.37508,16140000.0
2009-07-02 22:45:00,4.36941,4.37516,4.36688,4.37333,6760000.0
2009-07-02 22:46:00,4.37765,4.3795,4.37365,4.3772,2630000.0
2009-07-02 22:47:00,4.37841,4.37942,4.36888,4.37942,4510000.0
2009-07-02 22:48:00,4.38057,4.38493,4.37088,4.37509,7140000.0
2009-07-02 22:49:00,4.37394,4.37841,4.37394,4.37394,5260000.0
2009-07-02 22:50:00,4.37602,4.37903,4.37602,4.37903,3750000.0
2009-07-02 22:51:00,4.37324,4.37324,4.37324,4.37324,750000.0
2009-07-02 22:52:00,4.37358,4.37866,4.37213,4.37866,4880000.0
2009-07-02 22:53:00,4.37905,4.38114,4.37106,4.37731,7500000.0
2009-07-02 22:54:00,4.37325,4.37823,4.36915,4.37397,6380000.0
2009-07-02 22:55:00,4.37813,4.37849,4.36872,4.37659,8250000.0
2009-07-02 22:56:00,4.37864,4.37864,4.37384,4.37792,3000000.0
2009-07-02 22:57:00,4.37829,4.37861,4.37678,4.37756,4880000.0
2009-07-02 22:58:00,4.37619,4.37709,4.36678,4.37378,3750000.0
2009-07-02 22:59:00,4.37685,4.37856,4.3674,4.37455,18040000.0
2009-07-02 23:00:00,4.37124,4.37858,4.37124,4.37858,5630000.0
2009-07-02 23:01:00,4.37732,4.37971,4.37416,4.37876,6380000.0
2009-07-02 23:02:00,4.37325,4.37988,4.3728,4.3756,4880000.0
2009-07-02 23:04:00,4.3774,4.3774,4.3774,4.3774,750000.0
2009-07-02 23:05:00,4.3724,4.37698,4.37193,4.37698,4880000.0
2009-07-02 23:06:00,4.37763,4.37941,4.36952,4.37517,13920000.0
2009-07-02 23:07:00,4.37338,4.37872,4.37236,4.37868,6000000.0
2009-07-02 23:08:00,4.37907,4.37933,4.36963,4.37784,7880000.0
2009-07-02 23:09:00,4.37662,4.38003,4.37317,4.37849,4890000.0
2009-07-02 23:10:00,4.37809,4.37994,4.36959,4.37835,7880000.0
2009-07-02 23:11:00,4.37707,4.37921,4.3747,4.37921,5630000.0
2009-07-02 23:13:00,4.37607,4.37607,4.37448,4.37448,1500000.0
2009-07-02 23:14:00,4.37404,4.37961,4.36972,4.37908,21380000.0
2009-07-02 23:15:00,4.37494,4.3801,4.37494,4.3801,1880000.0
2009-07-02 23:16:00,4.37991,4.37991,4.37012,4.37032,4880000.0
2009-07-02 23:18:00,4.37377,4.37815,4.37306,4.37815,4880000.0
2009-07-02 23:20:00,4.37799,4.37917,4.37799,4.37917,1130000.0
2009-07-02 23:21:00,4.37593,4.37593,4.3693,4.37372,3760000.0
2009-07-02 23:22:00,4.37772,4.37855,4.36791,4.37694,5630000.0
2009-07-02 23:23:00,4.37401,4.38036,4.3722,4.37719,7130000.0
2009-07-02 23:24:00,4.37224,4.3759,4.36446,4.36569,7880000.0
2009-07-02 23:25:00,4.37358,4.37576,4.37007,4.37211,6380000.0
2009-07-02 23:26:00,4.36797,4.38049,4.36605,4.38049,6380000.0
2009-07-02 23:27:00,4.38173,4.38173,4.36919,4.37701,16140000.0
2009-07-02 23:28:00,4.3792,4.3792,4.37217,4.37326,6750000.0
2009-07-02 23:29:00,4.37425,4.37944,4.37239,4.3786,4880000.0
2009-07-02 23:30:00,4.38024,4.38142,4.3754,4.37972,9380000.0
2009-07-02 23:31:00,4.37373,4.37816,4.37216,4.37811,5630000.0
2009-07-02 23:32:00,4.37761,4.37761,4.37426,4.37677,5250000.0
2009-07-02 23:33:00,4.37844,4.38045,4.37445,4.3769,5260000.0
2009-07-02 23:34:00,4.37675,4.37931,4.37004,4.37469,5250000.0
2009-07-02 23:35:00,4.37641,4.38063,4.3698,4.37915,8260000.0
2009-07-02 23:36:00,4.37455,4.38026,4.37455,4.38026,2250000.0
2009-07-02 23:37:00,4.38159,4.38159,4.378,4.378,4510000.0
2009-07-02 23:38:00,4.3794,4.38012,4.37265,4.37343,4510000.0
2009-07-02 23:39:00,4.38176,4.38316,4.37247,4.38263,8640000.0
2009-07-02 23:40:00,4.38306,4.38306,4.37121,4.37121,4500000.0
2009-07-02 23:41:00,4.37847,4.37985,4.36686,4.36686,5260000.0
2009-07-02 23:42:00,4.37859,4.37952,4.37252,4.37791,7880000.0
2009-07-02 23:43:00,4.37324,4.37881,4.37282,4.37282,5250000.0
2009-07-02 23:44:00,4.37716,4.37977,4.36795,4.37838,23650000.0
2009-07-02 23:45:00,4.37538,4.37778,4.37251,4.37488,3750000.0
2009-07-02 23:46:00,4.37558,4.3756,4.36694,4.37542,5630000.0
2009-07-02 23:47:00,4.3738,4.37893,4.36724,4.37854,4510000.0
2009-07-02 23:48:00,4.37398,4.38047,4.3736,4.37796,8270000.0
2009-07-02 23:49:00,4.37521,4.3806,4.3721,4.37907,4880000.0
2009-07-02 23:50:00,4.3737,4.38243,4.37008,4.37008,7510000.0
2009-07-02 23:51:00,4.37892,4.38014,4.3741,4.37421,4510000.0
2009-07-02 23:52:00,4.37388,4.3804,4.37041,4.3804,6380000.0
2009-07-02 23:53:00,4.37339,4.37953,4.37339,4.37738,5250000.0
2009-07-02 23:54:00,4.37847,4.37847,4.37229,4.37229,5630000.0
2009-07-02 23:55:00,4.3786,4.37878,4.36728,4.36728,6380000.0
2009-07-02 23:56:00,4.37588,4.38224,4.37151,4.37416,6390000.0
2009-07-02 23:57:00,4.37612,4.38082,4.37407,4.37631,6000000.0
2009-07-02 23:58:00,4.37637,4.37786,4.37113,4.37786,3750000.0
2009-07-02 23:59:00,4.37789,4.38783,4.37103,4.37914,23650000.0
2009-07-03 00:00:00,4.37507,4.37874,4.37084,4.37563,5250000.0
2009-07-03 00:01:00,4.37952,4.38136,4.37403,4.37776,7520000.0
2009-07-03 00:02:00,4.37332,4.38148,4.37186,4.38021,3760000.0
2009-07-03 00:03:00,4.38022,4.38071,4.37556,4.37576,6770000.0
2009-07-03 00:04:00,4.37398,4.37918,4.37276,4.3791,5630000.0
2009-07-03 00:05:00,4.37932,4.37951,4.37045,4.37604,6750000.0
2009-07-03 00:06:00,4.37319,4.37728,4.36691,4.37728,6750000.0
2009-07-03 00:07:00,4.37503,4.38003,4.37503,4.3782,5250000.0
2009-07-03 00:08:00,4.38045,4.38045,4.37092,4.37092,7880000.0
2009-07-03 00:09:00,4.38098,4.38098,4.37139,4.37139,3000000.0
2009-07-03 00:10:00,4.37486,4.37968,4.37301,4.37968,4880000.0
2009-07-03 00:11:00,4.37186,4.38124,4.37186,4.3791,5250000.0
2009-07-03 00:12:00,4.37436,4.38007,4.37021,4.37498,5640000.0
2009-07-03 00:13:00,4.37921,4.37921,4.37458,4.37458,1510000.0
2009-07-03 00:14:00,4.37903,4.38205,4.37162,4.38015,18400000.0
2009-07-03 00:15:00,4.37992,4.38179,4.37186,4.3775,7510000.0
2009-07-03 00:17:00,4.37466,4.37972,4.37466,4.37918,5250000.0
2009-07-03 00:18:00,4.37025,4.3741,4.37025,4.3741,1500000.0
2009-07-03 00:19:00,4.37532,4.37951,4.37302,4.37859,4880000.0
2009-07-03 00:20:00,4.37707,4.37722,4.36765,4.37482,17640000.0
2009-07-03 00:21:00,4.38037,4.38037,4.37557,4.37941,3010000.0
2009-07-03 00:22:00,4.37504,4.37748,4.37144,4.37144,4510000.0
2009-07-03 00:23:00,4.3752,4.37729,4.37218,4.37647,6010000.0
2009-07-03 00:24:00,4.3771,4.37942,4.37422,4.37942,6000000.0
2009-07-03 00:25:00,4.37316,4.37489,4.36913,4.36913,2250000.0
2009-07-03 00:26:00,4.37749,4.37749,4.37228,4.37311,6390000.0
2009-07-03 00:27:00,4.37428,4.38073,4.37428,4.37801,7500000.0
2009-07-03 00:28:00,4.37408,4.37408,4.37408,4.37408,750000.0
2009-07-03 00:29:00,4.37734,4.37743,4.36787,4.37453,15030000.0
2009-07-03 00:30:00,4.37338,4.37811,4.36966,4.36966,1880000.0
2009-07-03 00:31:00,4.37932,4.37941,4.36938,4.37825,7880000.0
2009-07-03 00:32:00,4.37388,4.37831,4.37388,4.37831,1500000.0
2009-07-03 00:33:00,4.37892,4.38081,4.37321,4.37555,6760000.0
2009-07-03 00:34:00,4.37788,4.3783,4.3733,4.37821,7130000.0
2009-07-03 00:35:00,4.37432,4.37954,4.3726,4.37836,4880000.0
2009-07-03 00:36:00,4.37824,4.37918,4.37103,4.37918,4880000.0
2009-07-03 00:37:00,4.37808,4.37833,4.3732,4.37752,5250000.0
2009-07-03 00:38:00,4.37695,4.37814,4.3679,4.37425,20270000.0
2009-07-03 00:39:00,4.37697,4.37848,4.36866,4.37189,5260000.0
2009-07-03 00:40:00,4.37724,4.37884,4.37107,4.37745,5630000.0
2009-07-03 00:41:00,4.37904,4.38335,4.37204,4.37204,5630000.0
2009-07-03 00:42:00,4.3773,4.3773,4.37287,4.37287,2250000.0
2009-07-03 00:43:00,4.37336,4.37793,4.37234,4.37287,7130000.0
2009-07-03 00:44:00,4.37535,4.37762,4.37214,4.37214,4510000.0
2009-07-03 00:45:00,4.37754,4.37764,4.3773,4.3773,2250000.0
2009-07-03 00:46:00,4.37299,4.3777,4.37287,4.3777,5250000.0
2009-07-03 00:47:00,4.37547,4.37858,4.37547,4.37858,1500000.0
2009-07-03 00:48:00,4.37352,4.37882,4.37352,4.37867,2250000.0
2009-07-03 00:49:00,4.37744,4.37744,4.36866,4.36866,1500000.0
2009-07-03 00:50:00,4.37839,4.37839,4.37616,4.37616,1500000.0
2009-07-03 00:51:00,4.36489,4.3725,4.36143,4.36542,6010000.0
2009-07-03 00:52:00,4.36154,4.3679,4.36058,4.36108,4520000.0
2009-07-03 00:53:00,4.3623,4.36623,4.36221,4.36584,4130000.0
2009-07-03 00:54:00,4.36171,4.36793,4.36171,4.36413,4880000.0
2009-07-03 00:55:00,4.36349,4.36536,4.35962,4.36536,6010000.0
2009-07-03 00:56:00,4.3627,4.3663,4.35779,4.3648,5260000.0
2009-07-03 00:57:00,4.3643,4.36622,4.36182,4.36207,4510000.0
2009-07-03 00:58:00,4.36717,4.36717,4.36031,4.36228,4500000.0
2009-07-03 00:59:00,4.36565,4.36565,4.35409,4.36205,18770000.0
2009-07-03 01:00:00,4.36729,4.36729,4.36078,4.36615,7130000.0
2009-07-03 01:01:00,4.36684,4.36785,4.35818,4.36139,5250000.0
2009-07-03 01:02:00,4.36515,4.36623,4.35612,4.36623,4880000.0
2009-07-03 01:03:00,4.3634,4.36465,4.36028,4.36345,4880000.0
2009-07-03 01:04:00,4.36316,4.36715,4.35664,4.366,4880000.0
2009-07-03 01:05:00,4.3604,4.36756,4.3604,4.36537,7880000.0
2009-07-03 01:06:00,4.36104,4.36704,4.35727,4.3622,7880000.0
2009-07-03 01:07:00,4.36586,4.37208,4.35963,4.36766,4880000.0
2009-07-03 01:08:00,4.35998,4.36976,4.35998,4.36589,4130000.0
2009-07-03 01:09:00,4.36032,4.36892,4.36032,4.36567,3760000.0
2009-07-03 01:10:00,4.36604,4.37001,4.36604,4.3681,3000000.0
2009-07-03 01:11:00,4.3671,4.37107,4.36283,4.37103,4500000.0
2009-07-03 01:12:00,4.36782,4.36988,4.36344,4.36498,5250000.0
2009-07-03 01:13:00,4.36327,4.37,4.35983,4.37,4890000.0
2009-07-03 01:14:00,4.36692,4.37327,4.35668,4.37327,10140000.0
2009-07-03 01:15:00,4.37048,4.37135,4.35974,4.35974,5630000.0
2009-07-03 01:16:00,4.36193,4.36845,4.35732,4.35732,7880000.0
2009-07-03 01:17:00,4.36308,4.3683,4.36308,4.36657,4500000.0
2009-07-03 01:18:00,4.36773,4.37127,4.36456,4.37127,3380000.0
2009-07-03 01:19:00,4.36678,4.37023,4.36678,4.37023,1500000.0
2009-07-03 01:20:00,4.37031,4.37031,4.36225,4.36681,4130000.0
2009-07-03 01:21:00,4.36819,4.37078,4.36408,4.36762,4130000.0
2009-07-03 01:22:00,4.36761,4.36761,4.36276,4.36413,5250000.0
2009-07-03 01:23:00,4.36357,4.37298,4.35983,4.35983,6000000.0
2009-07-03 01:24:00,4.36366,4.36877,4.36224,4.36224,4890000.0
2009-07-03 01:25:00,4.36646,4.36952,4.35904,4.35904,6000000.0
2009-07-03 01:26:00,4.36537,4.37171,4.36179,4.36746,8250000.0
2009-07-03 01:27:00,4.35708,4.36431,4.35708,4.36338,3380000.0
2009-07-03 01:28:00,4.36512,4.36841,4.35851,4.35851,4140000.0
2009-07-03 01:29:00,4.36254,4.36784,4.36254,4.36712,7510000.0
2009-07-03 01:30:00,4.37003,4.37003,4.36263,4.36263,3000000.0
2009-07-03 01:31:00,4.36374,4.36704,4.35819,4.35819,3760000.0
2009-07-03 01:32:00,4.36835,4.36835,4.36395,4.36706,3010000.0
2009-07-03 01:33:00,4.35879,4.36839,4.35731,4.36439,4880000.0
2009-07-03 01:34:00,4.36485,4.37082,4.36284,4.36284,4510000.0
2009-07-03 01:35:00,4.36688,4.36692,4.36688,4.36692,1130000.0
2009-07-03 01:36:00,4.36934,4.36934,4.3588,4.36524,5250000.0
2009-07-03 01:37:00,4.35696,4.36956,4.35696,4.36742,5260000.0
2009-07-03 01:38:00,4.35956,4.36887,4.35956,4.36716,5630000.0
2009-07-03 01:39:00,4.36362,4.36824,4.36362,4.368,4500000.0
2009-07-03 01:40:00,4.36397,4.37327,4.36324,4.36828,5250000.0
2009-07-03 01:41:00,4.36538,4.36909,4.35893,4.36379,5630000.0
2009-07-03 01:42:00,4.36771,4.36771,4.36089,4.36089,1880000.0
2009-07-03 01:43:00,4.36665,4.36999,4.35799,4.36892,5630000.0
2009-07-03 01:44:00,4.35974,4.36884,4.35581,4.36262,18030000.0
2009-07-03 01:45:00,4.36724,4.36794,4.36367,4.36724,6000000.0
2009-07-03 01:46:00,4.36345,4.36624,4.35526,4.36603,6760000.0
2009-07-03 01:47:00,4.36452,4.37061,4.36343,4.37061,4130000.0
2009-07-03 01:48:00,4.36046,4.36907,4.36046,4.36744,4890000.0
2009-07-03 01:49:00,4.3683,4.36896,4.36394,4.36722,5250000.0
2009-07-03 01:50:00,4.36741,4.36915,4.36294,4.36294,3010000.0
2009-07-03 01:51:00,4.36686,4.36807,4.35812,4.35983,7890000.0
2009-07-03 01:52:00,4.36693,4.36912,4.36496,4.36912,2630000.0
2009-07-03 01:53:00,4.36437,4.37081,4.36437,4.36504,3380000.0
2009-07-03 01:54:00,4.3682,4.37012,4.36175,4.36742,5250000.0
2009-07-03 01:55:00,4.36663,4.37011,4.3593,4.3593,7140000.0
2009-07-03 01:56:00,4.36769,4.37284,4.36057,4.36792,16880000.0
2009-07-03 01:57:00,4.36454,4.37101,4.35948,4.37001,5630000.0
2009-07-03 01:58:00,4.36876,4.37142,4.36062,4.37142,8250000.0
2009-07-03 02:01:00,4.36314,4.3711,4.36314,4.3711,5250000.0
2009-07-03 02:02:00,4.36829,4.37251,4.36097,4.3661,16880000.0
2009-07-03 02:03:00,4.36284,4.36963,4.36258,4.36887,6000000.0
2009-07-03 02:04:00,4.36911,4.37377,4.36326,4.36868,8250000.0
2009-07-03 02:05:00,4.3653,4.3692,4.36173,4.36884,5630000.0
2009-07-03 02:06:00,4.37078,4.37131,4.35927,4.36783,8250000.0
2009-07-03 02:07:00,4.36633,4.36999,4.36514,4.3689,5630000.0
2009-07-03 02:08:00,4.37155,4.37155,4.36303,4.36303,7510000.0
2009-07-03 02:09:00,4.36656,4.37009,4.3658,4.36641,6380000.0
2009-07-03 02:10:00,4.36557,4.37072,4.35954,4.36419,7500000.0
2009-07-03 02:11:00,4.36309,4.368,4.36155,4.36742,6750000.0
2009-07-03 02:12:00,4.36786,4.36786,4.36624,4.36672,6010000.0
2009-07-03 02:13:00,4.35507,4.37004,4.35507,4.35961,5260000.0
2009-07-03 02:14:00,4.36293,4.36985,4.36293,4.36893,5250000.0
2009-07-03 02:15:00,4.37149,4.37149,4.35917,4.35917,7500000.0
2009-07-03 02:16:00,4.3673,4.3705,4.36032,4.36837,5250000.0
2009-07-03 02:17:00,4.37005,4.37076,4.36441,4.36546,6000000.0
2009-07-03 02:18:00,4.36261,4.37036,4.36121,4.36902,6750000.0
2009-07-03 02:19:00,4.36799,4.3708,4.36059,4.3708,7880000.0
2009-07-03 02:20:00,4.35828,4.37031,4.35828,4.36356,6380000.0
2009-07-03 02:21:00,4.36818,4.37031,4.36719,4.36875,5260000.0
2009-07-03 02:22:00,4.36277,4.37009,4.36277,4.3648,5260000.0
2009-07-03 02:23:00,4.36344,4.3698,4.35865,4.35865,6000000.0
2009-07-03 02:24:00,4.36629,4.37013,4.36325,4.36325,7130000.0
2009-07-03 02:25:00,4.36286,4.36876,4.35861,4.36809,6380000.0
2009-07-03 02:26:00,4.35771,4.3692,4.35771,4.36738,6000000.0
2009-07-03 02:27:00,4.36061,4.36746,4.36061,4.36638,7880000.0
2009-07-03 02:28:00,4.3697,4.37101,4.36322,4.36963,5630000.0
2009-07-03 02:29:00,4.36926,4.37148,4.36619,4.36869,6000000.0
2009-07-03 02:30:00,4.37055,4.37156,4.35963,4.35963,12000000.0
2009-07-03 02:31:00,4.36778,4.37428,4.36169,4.36972,7880000.0
2009-07-03 02:32:00,4.3689,4.37114,4.36443,4.36443,10130000.0
2009-07-03 02:33:00,4.36957,4.36982,4.35929,4.35929,6000000.0
2009-07-03 02:34:00,4.36288,4.37181,4.36198,4.36733,7500000.0
2009-07-03 02:35:00,4.36622,4.36976,4.36344,4.36417,4880000.0
2009-07-03 02:36:00,4.36796,4.37052,4.36381,4.36485,6000000.0
2009-07-03 02:37:00,4.3679,4.37031,4.36322,4.36401,7880000.0
2009-07-03 02:38:00,4.3676,4.36905,4.35977,4.36708,6000000.0
2009-07-03 02:39:00,4.37134,4.37152,4.36105,4.36105,6000000.0
2009-07-03 02:40:00,4.37137,4.37142,4.36444,4.36491,6380000.0
2009-07-03 02:41:00,4.36376,4.36892,4.36376,4.36605,5250000.0
2009-07-03 02:42:00,4.37042,4.37118,4.37004,4.37118,4130000.0
2009-07-03 02:43:00,4.36731,4.37107,4.3638,4.36937,5630000.0
2009-07-03 02:44:00,4.3683,4.37037,4.36191,4.37037,7880000.0
2009-07-03 02:45:00,4.37185,4.37185,4.36197,4.36197,6750000.0
2009-07-03 02:46:00,4.36419,4.37009,4.36419,4.36769,4500000.0
2009-07-03 02:47:00,4.36521,4.36929,4.36396,4.36752,4880000.0
2009-07-03 02:48:00,4.36895,4.37017,4.36532,4.36596,6000000.0
2009-07-03 02:49:00,4.36531,4.37288,4.36429,4.36781,8250000.0
2009-07-03 02:50:00,4.36319,4.37222,4.3614,4.37039,6000000.0
2009-07-03 02:51:00,4.37078,4.37131,4.35877,4.37131,6000000.0
2009-07-03 02:52:00,4.37178,4.37178,4.36475,4.37043,7500000.0
2009-07-03 02:53:00,4.36925,4.36933,4.36293,4.36293,6750000.0
2009-07-03 02:54:00,4.3699,4.37155,4.36358,4.36358,5250000.0
2009-07-03 02:55:00,4.36257,4.37132,4.36257,4.36946,5250000.0
2009-07-03 02:56:00,4.37133,4.37133,4.36174,4.36955,5630000.0
2009-07-03 02:57:00,4.36837,4.3695,4.35845,4.36924,5250000.0
2009-07-03 02:58:00,4.36401,4.36957,4.35888,4.36957,6750000.0
2009-07-03 02:59:00,4.37041,4.37041,4.36552,4.37005,5630000.0
2009-07-03 03:00:00,4.37053,4.37053,4.36096,4.36096,7880000.0
2009-07-03 03:01:00,4.36787,4.37046,4.35786,4.36979,6380000.0
2009-07-03 03:02:00,4.36635,4.36979,4.36395,4.36395,6000000.0
2009-07-03 03:03:00,4.36953,4.3704,4.36483,4.36877,6380000.0
2009-07-03 03:04:00,4.36332,4.36913,4.36277,4.36665,7130000.0
2009-07-03 03:05:00,4.36831,4.36938,4.36404,4.36938,6000000.0
2009-07-03 03:06:00,4.36668,4.36922,4.35948,4.35965,8250000.0
2009-07-03 03:07:00,4.36488,4.37049,4.36488,4.36915,7880000.0
2009-07-03 03:08:00,4.36668,4.36929,4.36536,4.36732,5250000.0
2009-07-03 03:09:00,4.36389,4.36753,4.35911,4.36267,5250000.0
2009-07-03 03:10:00,4.36921,4.36921,4.35788,4.36653,5260000.0
2009-07-03 03:11:00,4.36483,4.36999,4.35905,4.36876,8250000.0
2009-07-03 03:12:00,4.36902,4.36902,4.36822,4.36822,1500000.0
2009-07-03 03:13:00,4.36817,4.36915,4.36028,4.3688,7510000.0
2009-07-03 03:14:00,4.36478,4.37336,4.36136,4.36722,10880000.0
2009-07-03 03:15:00,4.36988,4.36988,4.35819,4.36382,8250000.0
2009-07-03 03:16:00,4.36464,4.37025,4.35958,4.35958,11260000.0
2009-07-03 03:17:00,4.36239,4.36953,4.36239,4.36754,3750000.0
2009-07-03 03:18:00,4.3634,4.36982,4.35986,4.35986,7500000.0
2009-07-03 03:19:00,4.35932,4.36905,4.35757,4.3675,9000000.0
2009-07-03 03:20:00,4.36723,4.36828,4.3586,4.36828,9000000.0
2009-07-03 03:22:00,4.36283,4.37099,4.36241,4.36836,5630000.0
2009-07-03 03:23:00,4.36776,4.36919,4.35678,4.36919,8630000.0
2009-07-03 03:25:00,4.36652,4.37246,4.36185,4.36888,8260000.0
2009-07-03 03:26:00,4.36351,4.37505,4.36351,4.37072,6380000.0
2009-07-03 03:27:00,4.36793,4.36909,4.35668,4.35668,7130000.0
2009-07-03 03:28:00,4.36798,4.3708,4.36593,4.36875,6000000.0
2009-07-03 03:29:00,4.36947,4.37525,4.36714,4.36714,5250000.0
2009-07-03 03:30:00,4.36887,4.37144,4.36333,4.36438,8630000.0
2009-07-03 03:31:00,4.36864,4.36986,4.36385,4.36385,7500000.0
2009-07-03 03:32:00,4.36301,4.36886,4.3591,4.36318,7880000.0
2009-07-03 03:33:00,4.3672,4.37079,4.3595,4.36688,8250000.0
2009-07-03 03:34:00,4.37214,4.37282,4.36342,4.36748,5630000.0
2009-07-03 03:35:00,4.36512,4.37153,4.36512,4.36552,6380000.0
2009-07-03 03:36:00,4.36943,4.37229,4.36276,4.36966,10130000.0
2009-07-03 03:37:00,4.37045,4.37116,4.36517,4.36991,9000000.0
2009-07-03 03:38:00,4.36365,4.36996,4.35963,4.35963,5640000.0
2009-07-03 03:39:00,4.37021,4.37021,4.3638,4.36479,6000000.0
2009-07-03 03:41:00,4.36687,4.36951,4.35962,4.36867,14260000.0
2009-07-03 03:42:00,4.37147,4.37744,4.36324,4.36633,16890000.0
2009-07-03 03:43:00,4.36307,4.37284,4.35881,4.36924,12400000.0
2009-07-03 03:44:00,4.3683,4.3719,4.36164,4.36896,6380000.0
2009-07-03 03:45:00,4.37235,4.37269,4.36115,4.36891,9380000.0
2009-07-03 03:46:00,4.36078,4.37193,4.36078,4.37095,10140000.0
2009-07-03 03:47:00,4.36355,4.36933,4.36045,4.36045,5630000.0
2009-07-03 03:48:00,4.36631,4.37057,4.36014,4.36677,10150000.0
2009-07-03 03:49:00,4.3653,4.37154,4.36185,4.36444,9390000.0
2009-07-03 03:50:00,4.35864,4.37179,4.35864,4.36783,3770000.0
2009-07-03 03:51:00,4.36573,4.37081,4.35851,4.36929,13520000.0
2009-07-03 03:52:00,4.36727,4.37204,4.36146,4.36582,9400000.0
2009-07-03 03:53:00,4.37192,4.37205,4.37019,4.37193,3010000.0
2009-07-03 03:54:00,4.36406,4.37078,4.36159,4.36841,10880000.0
2009-07-03 03:55:00,4.37079,4.37279,4.3608,4.37149,5630000.0
2009-07-03 03:56:00,4.36427,4.37156,4.36035,4.36661,5640000.0
2009-07-03 03:57:00,4.37194,4.37266,4.36303,4.37177,6010000.0
2009-07-03 03:58:00,4.36704,4.37198,4.36292,4.37166,6380000.0
2009-07-03 03:59:00,4.37269,4.37269,4.36665,4.37148,5250000.0
2009-07-03 04:00:00,4.3715,4.3715,4.36505,4.36958,4510000.0
2009-07-03 04:01:00,4.37014,4.37014,4.36232,4.3655,4880000.0
2009-07-03 04:02:00,4.36372,4.36838,4.36372,4.36838,4500000.0
2009-07-03 04:03:00,4.36772,4.36832,4.36772,4.36832,760000.0
2009-07-03 04:04:00,4.36801,4.36803,4.35818,4.36803,4510000.0
2009-07-03 04:05:00,4.36621,4.36972,4.36621,4.36775,4880000.0
2009-07-03 04:06:00,4.36837,4.36999,4.36472,4.36807,4130000.0
2009-07-03 04:07:00,4.36841,4.36841,4.36219,4.36523,4140000.0
2009-07-03 04:08:00,4.36891,4.3693,4.35909,4.3693,4130000.0
2009-07-03 04:09:00,4.36435,4.37142,4.36103,4.36478,6380000.0
2009-07-03 04:10:00,4.36825,4.37078,4.36522,4.36965,6000000.0
2009-07-03 04:11:00,4.368,4.36863,4.35743,4.36827,5270000.0
2009-07-03 04:12:00,4.36739,4.3691,4.36242,4.36242,6010000.0
2009-07-03 04:13:00,4.36379,4.36883,4.36349,4.36349,3400000.0
2009-07-03 04:14:00,4.36893,4.36893,4.35919,4.36694,6760000.0
2009-07-03 04:15:00,4.36935,4.36965,4.35913,4.36678,11250000.0
2009-07-03 04:16:00,4.36013,4.37035,4.36013,4.36907,6760000.0
2009-07-03 04:17:00,4.3667,4.36869,4.35652,4.35652,5270000.0
2009-07-03 04:18:00,4.36512,4.36879,4.36236,4.36811,7510000.0
2009-07-03 04:19:00,4.36891,4.36927,4.36413,4.36905,6750000.0
2009-07-03 04:20:00,4.36702,4.37001,4.36448,4.36853,9760000.0
2009-07-03 04:21:00,4.36293,4.36976,4.35909,4.35909,7140000.0
2009-07-03 04:22:00,4.36451,4.37027,4.36451,4.36901,6380000.0
2009-07-03 04:23:00,4.36806,4.3688,4.35774,4.35774,4880000.0
2009-07-03 04:24:00,4.36956,4.36957,4.36012,4.36012,9760000.0
2009-07-03 04:25:00,4.36902,4.36902,4.36351,4.36816,5250000.0
2009-07-03 04:26:00,4.35962,4.36906,4.35962,4.366,10890000.0
2009-07-03 04:27:00,4.36517,4.36842,4.35952,4.36781,4500000.0
2009-07-03 04:28:00,4.36886,4.36942,4.35942,4.35942,12750000.0
2009-07-03 04:29:00,4.36266,4.36859,4.35862,4.35862,7130000.0
2009-07-03 04:30:00,4.36925,4.36925,4.36925,4.36925,750000.0
2009-07-03 04:32:00,4.36352,4.36842,4.36352,4.36842,3380000.0
2009-07-03 04:36:00,4.36901,4.36939,4.36559,4.36926,5250000.0
2009-07-03 04:37:00,4.36372,4.36862,4.36372,4.36862,1880000.0
2009-07-03 04:38:00,4.36705,4.36954,4.3647,4.3671,4510000.0
2009-07-03 04:39:00,4.36415,4.36815,4.36415,4.3678,2250000.0
2009-07-03 04:40:00,4.35992,4.36951,4.35992,4.36827,6020000.0
2009-07-03 04:41:00,4.36948,4.36948,4.35914,4.36863,4140000.0
2009-07-03 04:42:00,4.36537,4.37,4.36537,4.36896,4880000.0
2009-07-03 04:43:00,4.36874,4.36874,4.36082,4.36086,7500000.0
2009-07-03 04:45:00,4.36218,4.37171,4.36218,4.36488,8260000.0
2009-07-03 04:46:00,4.36449,4.36892,4.35952,4.35952,9010000.0
2009-07-03 04:47:00,4.36928,4.36972,4.36025,4.3677,7880000.0
2009-07-03 04:48:00,4.3649,4.37025,4.3648,4.36929,4880000.0
2009-07-03 04:49:00,4.3683,4.36905,4.35937,4.36905,3010000.0
2009-07-03 04:50:00,4.3696,4.3696,4.36754,4.36754,4130000.0
2009-07-03 04:51:00,4.36876,4.3692,4.35932,4.35932,7880000.0
2009-07-03 04:52:00,4.36921,4.36966,4.36004,4.36966,6750000.0
2009-07-03 04:53:00,4.37009,4.37257,4.36145,4.36145,7140000.0
2009-07-03 04:54:00,4.36745,4.36814,4.35928,4.36814,3000000.0
2009-07-03 04:55:00,4.36541,4.37212,4.3613,4.37004,5630000.0
2009-07-03 04:56:00,4.35921,4.36869,4.35921,4.36869,1130000.0
2009-07-03 04:57:00,4.3686,4.3686,4.35766,4.35766,7140000.0
2009-07-03 04:58:00,4.36404,4.36992,4.36404,4.36915,5250000.0
2009-07-03 04:59:00,4.36844,4.36844,4.35807,4.3584,7880000.0
2009-07-03 05:00:00,4.36382,4.36961,4.36002,4.36466,9010000.0
2009-07-03 05:01:00,4.35942,4.36886,4.35942,4.36866,7510000.0
2009-07-03 05:02:00,4.36727,4.37302,4.36062,4.36062,9000000.0
2009-07-03 05:03:00,4.36915,4.36915,4.35982,4.35982,5250000.0
2009-07-03 05:04:00,4.36526,4.36621,4.35807,4.35829,9010000.0
2009-07-03 05:05:00,4.36374,4.36817,4.36208,4.36439,3760000.0
2009-07-03 05:06:00,4.36926,4.36926,4.36381,4.36885,6380000.0
2009-07-03 05:07:00,4.36986,4.36986,4.36042,4.36042,9020000.0
2009-07-03 05:08:00,4.36334,4.36851,4.35869,4.36849,5250000.0
2009-07-03 05:09:00,4.36849,4.36849,4.35522,4.36034,9010000.0
2009-07-03 05:11:00,4.36926,4.36926,4.35832,4.35982,9760000.0
2009-07-03 05:12:00,4.36012,4.36971,4.36012,4.36847,9000000.0
2009-07-03 05:13:00,4.36847,4.36847,4.35401,4.36745,7880000.0
2009-07-03 05:14:00,4.3673,4.36824,4.35904,4.36625,6000000.0
2009-07-03 05:15:00,4.36926,4.36983,4.3572,4.35949,9750000.0
2009-07-03 05:16:00,4.36213,4.36936,4.36041,4.36276,7510000.0
2009-07-03 05:17:00,4.36855,4.36934,4.36491,4.36812,7130000.0
2009-07-03 05:18:00,4.36782,4.36924,4.364,4.36884,5630000.0
2009-07-03 05:19:00,4.36798,4.3687,4.36266,4.3687,8250000.0
2009-07-03 05:20:00,4.3661,4.36933,4.35972,4.36383,6380000.0
2009-07-03 05:21:00,4.36781,4.36932,4.36383,4.36527,6000000.0
2009-07-03 05:22:00,4.36811,4.36811,4.36185,4.367,4880000.0
2009-07-03 05:23:00,4.36637,4.37108,4.36002,4.3674,8250000.0
2009-07-03 05:25:00,4.36809,4.37021,4.36022,4.36988,7880000.0
2009-07-03 05:26:00,4.36166,4.36776,4.36166,4.36776,5250000.0
2009-07-03 05:27:00,4.36667,4.36667,4.36343,4.36343,2250000.0
2009-07-03 05:28:00,4.36547,4.36977,4.36547,4.36829,5630000.0
2009-07-03 05:29:00,4.36961,4.36961,4.35972,4.36822,4130000.0
2009-07-03 05:30:00,4.36383,4.37062,4.35956,4.36856,8250000.0
2009-07-03 05:31:00,4.3618,4.36937,4.3618,4.36402,7130000.0
2009-07-03 05:32:00,4.36408,4.36876,4.36398,4.36398,7500000.0
2009-07-03 05:33:00,4.36841,4.37047,4.36477,4.37011,7500000.0
2009-07-03 05:34:00,4.36856,4.36856,4.35912,4.35912,4890000.0
2009-07-03 05:37:00,4.36276,4.36961,4.35972,4.36851,8270000.0
2009-07-03 05:38:00,4.36321,4.36814,4.35893,4.36614,7880000.0
2009-07-03 05:39:00,4.3595,4.36831,4.35606,4.36353,9380000.0
2009-07-03 05:40:00,4.36842,4.36887,4.35913,4.36438,5630000.0
2009-07-03 05:41:00,4.36694,4.36812,4.35823,4.36365,7130000.0
2009-07-03 05:42:00,4.36944,4.3721,4.36201,4.36328,5630000.0
2009-07-03 05:43:00,4.36767,4.36866,4.35641,4.36866,6770000.0
2009-07-03 05:44:00,4.35919,4.36929,4.35919,4.36032,5250000.0
2009-07-03 05:45:00,4.36844,4.36844,4.35788,4.36288,5250000.0
2009-07-03 05:46:00,4.36827,4.36827,4.35591,4.36463,4130000.0
2009-07-03 05:47:00,4.3694,4.3709,4.36458,4.36458,6010000.0
2009-07-03 05:48:00,4.36534,4.36891,4.36388,4.36658,4880000.0
2009-07-03 05:49:00,4.36863,4.36946,4.36443,4.36788,6380000.0
2009-07-03 05:50:00,4.3675,4.3687,4.36189,4.36483,9010000.0
2009-07-03 05:51:00,4.36454,4.36956,4.36055,4.36901,7520000.0
2009-07-03 05:52:00,4.37041,4.3725,4.36512,4.36512,6020000.0
2009-07-03 05:53:00,4.36707,4.36931,4.36051,4.36772,5630000.0
2009-07-03 05:54:00,4.36894,4.36894,4.35809,4.36462,6750000.0
2009-07-03 05:55:00,4.36826,4.3692,4.36732,4.36885,7890000.0
2009-07-03 05:56:00,4.36926,4.37548,4.36039,4.36918,5250000.0
2009-07-03 05:58:00,4.36793,4.36892,4.36454,4.3654,6380000.0
2009-07-03 05:59:00,4.36802,4.36928,4.36538,4.369,8630000.0
2009-07-03 06:00:00,4.36923,4.3697,4.35963,4.36918,12010000.0
2009-07-03 06:01:00,4.36709,4.37155,4.35997,4.35997,6750000.0
2009-07-03 06:02:00,4.36815,4.36815,4.36086,4.36339,7510000.0
2009-07-03 06:03:00,4.36915,4.36922,4.35982,4.3686,6750000.0
2009-07-03 06:04:00,4.36709,4.36904,4.36353,4.36868,12010000.0
2009-07-03 06:05:00,4.3574,4.36641,4.35691,4.36216,6760000.0
2009-07-03 06:06:00,4.36099,4.36808,4.36099,4.36726,6010000.0
2009-07-03 06:07:00,4.36671,4.36844,4.36336,4.36844,7130000.0
2009-07-03 06:08:00,4.36907,4.36907,4.36218,4.36348,8250000.0
2009-07-03 06:09:00,4.36821,4.36942,4.36324,4.3676,6000000.0
2009-07-03 06:10:00,4.36871,4.37011,4.36124,4.36124,6760000.0
2009-07-03 06:11:00,4.36027,4.36844,4.36027,4.36523,5260000.0
2009-07-03 06:12:00,4.36333,4.3715,4.36333,4.36925,6380000.0
2009-07-03 06:13:00,4.36816,4.37179,4.36107,4.36523,10510000.0
2009-07-03 06:14:00,4.36811,4.36925,4.36388,4.36779,7130000.0
2009-07-03 06:15:00,4.36537,4.36936,4.36214,4.36404,7500000.0
2009-07-03 06:16:00,4.36814,4.3686,4.36242,4.3686,6750000.0
2009-07-03 06:17:00,4.35953,4.36913,4.35953,4.36913,6750000.0
2009-07-03 06:18:00,4.36656,4.36828,4.36392,4.36793,4880000.0
2009-07-03 06:19:00,4.36826,4.36987,4.36318,4.36383,5250000.0
2009-07-03 06:20:00,4.36442,4.37009,4.35954,4.36485,8250000.0
2009-07-03 06:21:00,4.36902,4.36944,4.36447,4.36762,6380000.0
2009-07-03 06:22:00,4.36656,4.36993,4.36085,4.36849,7140000.0
2009-07-03 06:24:00,4.36955,4.36968,4.36346,4.36698,5640000.0
2009-07-03 06:25:00,4.36462,4.36782,4.36227,4.36782,5250000.0
2009-07-03 06:26:00,4.36889,4.37039,4.36027,4.36901,7130000.0
2009-07-03 06:27:00,4.36803,4.36902,4.35993,4.35993,5250000.0
2009-07-03 06:28:00,4.36922,4.36971,4.35982,4.36343,9380000.0
2009-07-03 06:29:00,4.36428,4.36976,4.36032,4.3684,10130000.0
2009-07-03 06:30:00,4.36805,4.37082,4.36438,4.36695,7140000.0
2009-07-03 06:31:00,4.36351,4.37037,4.3619,4.36462,7880000.0
2009-07-03 06:32:00,4.36048,4.37049,4.36048,4.36855,6000000.0
2009-07-03 06:33:00,4.36959,4.37016,4.36544,4.36689,5640000.0
2009-07-03 06:34:00,4.36643,4.36697,4.35704,4.35704,5630000.0
2009-07-03 06:36:00,4.36551,4.36965,4.36264,4.36906,5260000.0
2009-07-03 06:37:00,4.36867,4.36884,4.36518,4.36709,7510000.0
2009-07-03 06:38:00,4.36855,4.36888,4.35957,4.36829,6020000.0
2009-07-03 06:39:00,4.3689,4.37013,4.36572,4.36572,4130000.0
2009-07-03 06:40:00,4.36257,4.36845,4.36257,4.36421,5260000.0
2009-07-03 06:41:00,4.36915,4.37244,4.35981,4.35981,9020000.0
2009-07-03 06:43:00,4.36783,4.36997,4.36,4.36799,5640000.0
2009-07-03 06:44:00,4.36782,4.36903,4.36338,4.36338,6000000.0
2009-07-03 06:45:00,4.36851,4.36874,4.3645,4.36851,4880000.0
2009-07-03 06:46:00,4.36827,4.36873,4.36647,4.36769,5250000.0
2009-07-03 06:47:00,4.36876,4.36885,4.35954,4.36821,8260000.0
2009-07-03 06:48:00,4.36939,4.37007,4.36476,4.36556,4880000.0
2009-07-03 06:49:00,4.36427,4.36825,4.36333,4.36333,4880000.0
2009-07-03 06:50:00,4.36746,4.36829,4.36267,4.36267,7500000.0
2009-07-03 06:51:00,4.36592,4.37071,4.36592,4.36783,9010000.0
2009-07-03 06:52:00,4.3647,4.36781,4.3566,4.3677,6000000.0
2009-07-03 06:53:00,4.36909,4.36944,4.36367,4.36869,5630000.0
2009-07-03 06:55:00,4.35999,4.36966,4.3597,4.36903,8260000.0
2009-07-03 06:57:00,4.36899,4.3695,4.36373,4.3688,5640000.0
2009-07-03 06:58:00,4.36718,4.36928,4.35947,4.36928,7130000.0
2009-07-03 06:59:00,4.36405,4.37212,4.36405,4.36472,7510000.0
2009-07-03 07:00:00,4.36457,4.36921,4.36415,4.36415,6380000.0
2009-07-03 07:01:00,4.3696,4.37154,4.36441,4.36555,6010000.0
2009-07-03 07:02:00,4.36789,4.36911,4.36435,4.36911,5640000.0
2009-07-03 07:03:00,4.36759,4.36917,4.35972,4.36752,12010000.0
2009-07-03 07:04:00,4.36746,4.3681,4.36326,4.36494,4510000.0
2009-07-03 07:05:00,4.36366,4.36982,4.35978,4.36448,8270000.0
2009-07-03 07:07:00,4.36318,4.36852,4.36318,4.36323,11250000.0
2009-07-03 07:08:00,4.36784,4.3695,4.36014,4.36902,5640000.0
2009-07-03 07:09:00,4.36553,4.37216,4.36233,4.37048,8630000.0
2009-07-03 07:10:00,4.36726,4.36843,4.35752,4.36498,9380000.0
2009-07-03 07:11:00,4.37084,4.37084,4.36453,4.36453,8250000.0
2009-07-03 07:12:00,4.35703,4.36756,4.35703,4.36756,6380000.0
2009-07-03 07:14:00,4.36922,4.36922,4.36386,4.3692,6750000.0
2009-07-03 07:15:00,4.36635,4.3689,4.36517,4.36888,7130000.0
2009-07-03 07:16:00,4.3669,4.3669,4.36107,4.36269,7130000.0
2009-07-03 07:17:00,4.36216,4.36821,4.35616,4.36821,8630000.0
2009-07-03 07:19:00,4.36907,4.36908,4.36233,4.36637,6380000.0
2009-07-03 07:21:00,4.36579,4.37,4.36068,4.36731,10500000.0
2009-07-03 07:22:00,4.36695,4.36933,4.36318,4.36933,5260000.0
2009-07-03 07:23:00,4.3678,4.36917,4.3594,4.3686,9760000.0
2009-07-03 07:24:00,4.36926,4.36939,4.36295,4.36847,6010000.0
2009-07-03 07:25:00,4.36811,4.36869,4.36139,4.36869,6380000.0
2009-07-03 07:26:00,4.36982,4.36982,4.35962,4.36724,8630000.0
2009-07-03 07:27:00,4.36378,4.3692,4.36305,4.36865,7130000.0
2009-07-03 07:28:00,4.36424,4.36846,4.35824,4.36674,6750000.0
2009-07-03 07:29:00,4.37016,4.37249,4.36597,4.36759,7130000.0
2009-07-03 07:30:00,4.36592,4.37202,4.36514,4.37202,12010000.0
2009-07-03 07:31:00,4.37032,4.37059,4.35982,4.37059,9390000.0
2009-07-03 07:32:00,4.37221,4.37401,4.36782,4.3708,7510000.0
2009-07-03 07:33:00,4.36796,4.37331,4.36168,4.3706,6760000.0
2009-07-03 07:34:00,4.36848,4.37388,4.36386,4.37055,6770000.0
2009-07-03 07:35:00,4.36876,4.37371,4.36798,4.37346,7880000.0
2009-07-03 07:36:00,4.36583,4.37437,4.36394,4.36793,6760000.0
2009-07-03 07:37:00,4.36438,4.37175,4.36438,4.36953,5260000.0
2009-07-03 07:38:00,4.36917,4.37245,4.36801,4.37221,9000000.0
2009-07-03 07:39:00,4.36834,4.37259,4.36253,4.36975,10140000.0
2009-07-03 07:40:00,4.36974,4.3743,4.36724,4.36724,6760000.0
2009-07-03 07:41:00,4.36273,4.37209,4.36273,4.36696,5260000.0
2009-07-03 07:42:00,4.36647,4.37148,4.36647,4.37049,7130000.0
2009-07-03 07:43:00,4.37118,4.37169,4.36622,4.37088,6760000.0
2009-07-03 07:44:00,4.3682,4.37536,4.36374,4.36374,8630000.0
2009-07-03 07:45:00,4.37236,4.37236,4.36001,4.36958,5260000.0
2009-07-03 07:46:00,4.36917,4.37323,4.36089,4.37245,7500000.0
2009-07-03 07:47:00,4.36657,4.36911,4.36467,4.36467,4880000.0
2009-07-03 07:48:00,4.36501,4.37218,4.36217,4.36942,8270000.0
2009-07-03 07:49:00,4.36761,4.37264,4.36472,4.36796,7130000.0
2009-07-03 07:50:00,4.3725,4.3725,4.36042,4.36454,6380000.0
2009-07-03 07:51:00,4.36918,4.37039,4.36165,4.36802,6000000.0
2009-07-03 07:52:00,4.37212,4.37212,4.36166,4.36878,7510000.0
2009-07-03 07:53:00,4.36707,4.37339,4.36342,4.37081,8260000.0
2009-07-03 07:54:00,4.37299,4.3739,4.36354,4.36932,8640000.0
2009-07-03 07:55:00,4.37042,4.37316,4.36096,4.37063,9000000.0
2009-07-03 07:56:00,4.36303,4.37234,4.36303,4.36871,8250000.0
2009-07-03 07:57:00,4.3674,4.37399,4.36568,4.36763,7500000.0
2009-07-03 07:58:00,4.36886,4.36886,4.36453,4.36691,5250000.0
2009-07-03 07:59:00,4.37367,4.37367,4.36189,4.36823,5270000.0
2009-07-03 08:00:00,4.37102,4.37406,4.36838,4.37325,8640000.0
2009-07-03 08:01:00,4.37514,4.37602,4.37019,4.37019,8260000.0
2009-07-03 08:02:00,4.3722,4.37621,4.36717,4.3702,5250000.0
2009-07-03 08:03:00,4.37084,4.37633,4.36679,4.37092,9010000.0
2009-07-03 08:04:00,4.37477,4.37641,4.37234,4.37572,5630000.0
2009-07-03 08:05:00,4.37162,4.37537,4.3658,4.37467,7130000.0
2009-07-03 08:06:00,4.37612,4.37612,4.36444,4.37351,7500000.0
2009-07-03 08:07:00,4.3734,4.37482,4.36889,4.37344,4510000.0
2009-07-03 08:08:00,4.37229,4.37324,4.36337,4.36764,6010000.0
2009-07-03 08:09:00,4.36685,4.37084,4.35979,4.3686,6760000.0
2009-07-03 08:10:00,4.36536,4.37319,4.36315,4.37045,4510000.0
2009-07-03 08:11:00,4.3733,4.37482,4.36299,4.37416,6770000.0
2009-07-03 08:12:00,4.37095,4.37185,4.3582,4.36037,6770000.0
2009-07-03 08:13:00,4.37091,4.37091,4.36268,4.36348,4880000.0
2009-07-03 08:14:00,4.36886,4.37136,4.3629,4.36645,11260000.0
2009-07-03 08:15:00,4.36988,4.3701,4.3636,4.36935,5260000.0
2009-07-03 08:16:00,4.35823,4.36909,4.35823,4.36413,6380000.0
2009-07-03 08:17:00,4.36393,4.36725,4.36247,4.36586,5250000.0
2009-07-03 08:18:00,4.36468,4.36532,4.35882,4.36532,7880000.0
2009-07-03 08:19:00,4.36588,4.36969,4.35781,4.366,9000000.0
2009-07-03 08:20:00,4.36118,4.36856,4.36118,4.36788,7500000.0
2009-07-03 08:21:00,4.36557,4.36557,4.36031,4.36113,6380000.0
2009-07-03 08:22:00,4.36208,4.36703,4.35739,4.36483,5250000.0
2009-07-03 08:23:00,4.36568,4.36726,4.35583,4.36111,5250000.0
2009-07-03 08:24:00,4.36567,4.36743,4.36308,4.3672,7500000.0
2009-07-03 08:25:00,4.36448,4.3653,4.35753,4.3653,8640000.0
2009-07-03 08:26:00,4.36341,4.36421,4.35548,4.35548,6750000.0
2009-07-03 08:27:00,4.35998,4.36779,4.35903,4.36562,10130000.0
2009-07-03 08:28:00,4.3655,4.36684,4.35707,4.36684,9380000.0
2009-07-03 08:29:00,4.36159,4.3654,4.35346,4.35858,10500000.0
2009-07-03 08:30:00,4.36382,4.36749,4.35812,4.36642,6000000.0
2009-07-03 08:31:00,4.36579,4.36623,4.35644,4.36068,10500000.0
2009-07-03 08:32:00,4.36392,4.36433,4.35642,4.35811,8630000.0
2009-07-03 08:33:00,4.35454,4.36342,4.35454,4.36342,8250000.0
2009-07-03 08:34:00,4.36553,4.36642,4.3599,4.36151,10510000.0
2009-07-03 08:35:00,4.36425,4.36425,4.35318,4.35934,7880000.0
2009-07-03 08:36:00,4.36318,4.3665,4.35945,4.3665,7500000.0
2009-07-03 08:37:00,4.36434,4.36786,4.36137,4.36383,8250000.0
2009-07-03 08:38:00,4.36161,4.36686,4.36161,4.36461,4520000.0
2009-07-03 08:39:00,4.36732,4.36792,4.35863,4.36756,8260000.0
2009-07-03 08:40:00,4.36452,4.3686,4.35875,4.36248,5630000.0
2009-07-03 08:41:00,4.36706,4.36706,4.36159,4.36675,6380000.0
2009-07-03 08:42:00,4.36317,4.36815,4.36194,4.36529,7130000.0
2009-07-03 08:43:00,4.36833,4.36869,4.3615,4.36869,6390000.0
2009-07-03 08:44:00,4.36717,4.36915,4.36086,4.36874,7130000.0
2009-07-03 08:45:00,4.36813,4.36882,4.36456,4.36882,5260000.0
2009-07-03 08:46:00,4.35668,4.36727,4.35668,4.36475,10130000.0
2009-07-03 08:47:00,4.36353,4.36608,4.36189,4.36309,4880000.0
2009-07-03 08:48:00,4.36211,4.36386,4.35832,4.36377,6770000.0
2009-07-03 08:49:00,4.36151,4.36151,4.35012,4.35992,6750000.0
2009-07-03 08:50:00,4.35727,4.36583,4.35467,4.3621,6010000.0
2009-07-03 08:51:00,4.3628,4.3628,4.3525,4.36258,5250000.0
2009-07-03 08:52:00,4.35794,4.36426,4.35415,4.36099,9010000.0
2009-07-03 08:53:00,4.36092,4.36092,4.34984,4.36002,11250000.0
2009-07-03 08:54:00,4.36176,4.36176,4.35069,4.36123,8630000.0
2009-07-03 08:55:00,4.36295,4.36382,4.3529,4.35933,7130000.0
2009-07-03 08:56:00,4.35972,4.35972,4.35182,4.35825,4510000.0
2009-07-03 08:57:00,4.35947,4.3617,4.35099,4.35099,5630000.0
2009-07-03 08:58:00,4.35802,4.35814,4.34632,4.35663,5260000.0
2009-07-03 08:59:00,4.35343,4.35986,4.35009,4.35735,6380000.0
2009-07-03 09:00:00,4.35678,4.35886,4.34918,4.35643,6010000.0
2009-07-03 09:01:00,4.35699,4.35828,4.34901,4.35828,6380000.0
2009-07-03 09:02:00,4.35834,4.35904,4.34767,4.35669,5260000.0
2009-07-03 09:03:00,4.35632,4.35836,4.34545,4.35628,9750000.0
2009-07-03 09:04:00,4.35509,4.35524,4.34243,4.3543,7880000.0
2009-07-03 09:05:00,4.35398,4.35398,4.34554,4.35012,9000000.0
2009-07-03 09:06:00,4.35154,4.35296,4.33719,4.34122,7140000.0
2009-07-03 09:07:00,4.34764,4.34764,4.33531,4.33531,7130000.0
2009-07-03 09:08:00,4.34211,4.34448,4.33727,4.34328,7520000.0
2009-07-03 09:09:00,4.3379,4.34443,4.3379,4.34307,7880000.0
2009-07-03 09:10:00,4.34275,4.34832,4.33637,4.34168,8260000.0
2009-07-03 09:11:00,4.33759,4.348,4.33759,4.348,4880000.0
2009-07-03 09:12:00,4.34944,4.35121,4.34476,4.35121,6380000.0
2009-07-03 09:13:00,4.34774,4.35223,4.34227,4.35223,4880000.0
2009-07-03 09:14:00,4.35109,4.35262,4.34191,4.35168,6010000.0
2009-07-03 09:15:00,4.35043,4.35495,4.34369,4.35085,9380000.0
2009-07-03 09:16:00,4.35217,4.35488,4.34305,4.35319,13890000.0
2009-07-03 09:17:00,4.35236,4.35274,4.3395,4.35126,9760000.0
2009-07-03 09:18:00,4.35372,4.35372,4.34303,4.35189,9010000.0
2009-07-03 09:19:00,4.34618,4.35284,4.34084,4.3525,10880000.0
2009-07-03 09:20:00,4.35179,4.35213,4.34044,4.3506,8630000.0
2009-07-03 09:21:00,4.35012,4.35202,4.34306,4.35202,4510000.0
2009-07-03 09:22:00,4.35157,4.35288,4.34567,4.34567,8630000.0
2009-07-03 09:23:00,4.35189,4.35434,4.34532,4.34743,9000000.0
2009-07-03 09:24:00,4.34748,4.3544,4.34748,4.3538,6000000.0
2009-07-03 09:25:00,4.34705,4.35289,4.34643,4.34663,9750000.0
2009-07-03 09:26:00,4.34947,4.35239,4.34152,4.34862,11640000.0
2009-07-03 09:27:00,4.34128,4.35059,4.34128,4.35059,7130000.0
2009-07-03 09:28:00,4.35151,4.35424,4.34185,4.34742,7140000.0
2009-07-03 09:29:00,4.34569,4.35285,4.34569,4.35285,6750000.0
2009-07-03 09:30:00,4.34765,4.35363,4.34406,4.34406,7890000.0
2009-07-03 09:31:00,4.34819,4.35519,4.34433,4.34433,7130000.0
2009-07-03 09:32:00,4.34851,4.35207,4.34199,4.34831,9000000.0
2009-07-03 09:33:00,4.34927,4.35258,4.3478,4.3482,5250000.0
2009-07-03 09:34:00,4.353,4.35445,4.34529,4.35325,7510000.0
2009-07-03 09:35:00,4.34665,4.35486,4.3447,4.3465,7500000.0
2009-07-03 09:36:00,4.3483,4.3529,4.34585,4.35201,7890000.0
2009-07-03 09:37:00,4.35122,4.35122,4.34323,4.34323,6750000.0
2009-07-03 09:38:00,4.34639,4.35118,4.34418,4.35082,5250000.0
2009-07-03 09:39:00,4.34938,4.35289,4.34769,4.35096,6010000.0
2009-07-03 09:40:00,4.35048,4.35048,4.33941,4.35024,8260000.0
2009-07-03 09:41:00,4.35,4.3508,4.34144,4.35077,6000000.0
2009-07-03 09:42:00,4.35155,4.35218,4.34154,4.34611,9380000.0
2009-07-03 09:43:00,4.348,4.35228,4.348,4.34995,6380000.0
2009-07-03 09:44:00,4.34951,4.35347,4.34709,4.35347,5640000.0
2009-07-03 09:45:00,4.35447,4.35477,4.34863,4.35328,5630000.0
2009-07-03 09:46:00,4.34702,4.35512,4.34702,4.35512,4880000.0
2009-07-03 09:47:00,4.35091,4.35428,4.34558,4.34558,5630000.0
2009-07-03 09:48:00,4.35247,4.35705,4.34684,4.35596,7130000.0
2009-07-03 09:49:00,4.35658,4.36065,4.34707,4.35843,6750000.0
2009-07-03 09:50:00,4.35343,4.35876,4.35054,4.35388,10140000.0
2009-07-03 09:51:00,4.35737,4.35909,4.35181,4.35677,5250000.0
2009-07-03 09:52:00,4.34953,4.36091,4.34953,4.3586,9390000.0
2009-07-03 09:53:00,4.35704,4.35916,4.34948,4.35626,10510000.0
2009-07-03 09:54:00,4.35237,4.35926,4.35237,4.35816,6000000.0
2009-07-03 09:55:00,4.347,4.35571,4.34647,4.35159,4880000.0
2009-07-03 09:56:00,4.35499,4.35572,4.34544,4.35489,7500000.0
2009-07-03 09:57:00,4.34462,4.35395,4.33988,4.3468,7880000.0
2009-07-03 09:58:00,4.34644,4.35412,4.34644,4.35072,4880000.0
2009-07-03 09:59:00,4.35101,4.35134,4.34067,4.34697,9380000.0
2009-07-03 10:00:00,4.34805,4.35493,4.34368,4.34856,9750000.0
2009-07-03 10:01:00,4.34839,4.3587,4.34623,4.34903,12020000.0
2009-07-03 10:02:00,4.34261,4.35431,4.34261,4.35305,10510000.0
2009-07-03 10:03:00,4.34693,4.35343,4.34254,4.35343,4880000.0
2009-07-03 10:04:00,4.3521,4.35562,4.34367,4.35254,6770000.0
2009-07-03 10:05:00,4.34814,4.35437,4.34814,4.35437,7500000.0
2009-07-03 10:06:00,4.35313,4.35458,4.345,4.35255,10500000.0
2009-07-03 10:07:00,4.35309,4.35317,4.34443,4.35198,6010000.0
2009-07-03 10:08:00,4.34872,4.35341,4.34684,4.35167,6000000.0
2009-07-03 10:09:00,4.35574,4.35574,4.35222,4.35384,6750000.0
2009-07-03 10:10:00,4.35032,4.35599,4.34933,4.35572,8640000.0
2009-07-03 10:11:00,4.353,4.35602,4.34304,4.35602,4140000.0
2009-07-03 10:12:00,4.35168,4.35725,4.34735,4.35232,6760000.0
2009-07-03 10:13:00,4.34932,4.35781,4.34837,4.35492,9390000.0
2009-07-03 10:14:00,4.35237,4.35878,4.35106,4.35318,9780000.0
2009-07-03 10:15:00,4.35345,4.35852,4.35129,4.35746,6390000.0
2009-07-03 10:16:00,4.34983,4.36246,4.34983,4.35096,9390000.0
2009-07-03 10:17:00,4.35789,4.36157,4.35693,4.35812,5250000.0
2009-07-03 10:18:00,4.36066,4.36215,4.35895,4.36155,6760000.0
2009-07-03 10:19:00,4.36152,4.36266,4.35269,4.3562,7880000.0
2009-07-03 10:20:00,4.36399,4.36443,4.35739,4.35999,5640000.0
2009-07-03 10:21:00,4.35632,4.36469,4.35544,4.35544,8630000.0
2009-07-03 10:22:00,4.36455,4.3667,4.35967,4.35967,6380000.0
2009-07-03 10:23:00,4.36511,4.36727,4.35712,4.3664,5630000.0
2009-07-03 10:24:00,4.3662,4.36744,4.3608,4.36744,7130000.0
2009-07-03 10:25:00,4.36386,4.36574,4.35586,4.35691,6380000.0
2009-07-03 10:26:00,4.36918,4.36918,4.35982,4.36522,5630000.0
2009-07-03 10:27:00,4.35552,4.36681,4.35552,4.3579,4140000.0
2009-07-03 10:28:00,4.36759,4.37359,4.36371,4.3716,10130000.0
2009-07-03 10:29:00,4.37225,4.37312,4.3623,4.37231,7140000.0
2009-07-03 10:30:00,4.36948,4.37598,4.36508,4.36508,9390000.0
2009-07-03 10:31:00,4.37402,4.37644,4.36927,4.37638,9020000.0
2009-07-03 10:32:00,4.37173,4.37807,4.36836,4.37307,10880000.0
2009-07-03 10:33:00,4.37595,4.3783,4.36902,4.37335,7890000.0
2009-07-03 10:34:00,4.37421,4.37614,4.37124,4.37262,6390000.0
2009-07-03 10:35:00,4.37153,4.37375,4.36192,4.37197,8260000.0
2009-07-03 10:36:00,4.37042,4.3729,4.36735,4.37045,6010000.0
2009-07-03 10:37:00,4.37505,4.37548,4.37045,4.37493,7890000.0
2009-07-03 10:38:00,4.36972,4.37587,4.36878,4.37477,6770000.0
2009-07-03 10:39:00,4.36889,4.37404,4.36889,4.37339,7500000.0
2009-07-03 10:40:00,4.3689,4.37144,4.36649,4.37121,6000000.0
2009-07-03 10:41:00,4.37262,4.37365,4.36397,4.37004,8260000.0
2009-07-03 10:42:00,4.37148,4.373,4.35927,4.36302,6380000.0
2009-07-03 10:43:00,4.36942,4.37288,4.36932,4.36932,5250000.0
2009-07-03 10:44:00,4.37186,4.37416,4.3673,4.3716,9390000.0
2009-07-03 10:45:00,4.36853,4.3722,4.36699,4.36813,6000000.0
2009-07-03 10:46:00,4.36715,4.37033,4.35872,4.37025,7130000.0
2009-07-03 10:47:00,4.37242,4.37242,4.36419,4.37175,8630000.0
2009-07-03 10:48:00,4.37041,4.3723,4.36512,4.36647,7880000.0
2009-07-03 10:49:00,4.36398,4.36914,4.36303,4.3685,7130000.0
2009-07-03 10:50:00,4.36461,4.37119,4.36309,4.36852,6010000.0
2009-07-03 10:51:00,4.36768,4.37123,4.36294,4.36294,6000000.0
2009-07-03 10:52:00,4.36841,4.37023,4.36522,4.36692,7140000.0
2009-07-03 10:53:00,4.3642,4.37319,4.3642,4.36933,5260000.0
2009-07-03 10:54:00,4.36734,4.37083,4.36549,4.37011,6010000.0
2009-07-03 10:55:00,4.36914,4.37214,4.36524,4.36821,7510000.0
2009-07-03 10:56:00,4.36708,4.36802,4.36082,4.36725,8260000.0
2009-07-03 10:57:00,4.35839,4.36682,4.35839,4.36678,5250000.0
2009-07-03 10:58:00,4.3612,4.36719,4.3612,4.3621,5630000.0
2009-07-03 10:59:00,4.3681,4.3681,4.35877,4.36508,6000000.0
2009-07-03 11:00:00,4.36997,4.36997,4.36295,4.36535,7500000.0
2009-07-03 11:01:00,4.36752,4.37403,4.36287,4.37167,6750000.0
2009-07-03 11:02:00,4.36896,4.36979,4.36638,4.36948,5250000.0
2009-07-03 11:03:00,4.36722,4.36773,4.3563,4.3563,9380000.0
2009-07-03 11:04:00,4.36338,4.37032,4.36284,4.36697,10880000.0
2009-07-03 11:05:00,4.35485,4.36564,4.35485,4.36564,5260000.0
2009-07-03 11:06:00,4.36458,4.36858,4.35998,4.36738,8640000.0
2009-07-03 11:07:00,4.36538,4.36931,4.35877,4.36564,6000000.0
2009-07-03 11:08:00,4.36933,4.36933,4.35748,4.36775,9380000.0
2009-07-03 11:09:00,4.3597,4.36834,4.3597,4.36357,4880000.0
2009-07-03 11:10:00,4.36529,4.36858,4.3636,4.3636,5630000.0
2009-07-03 11:11:00,4.36777,4.36987,4.3624,4.36853,6010000.0
2009-07-03 11:12:00,4.3673,4.36829,4.3611,4.36448,5260000.0
2009-07-03 11:13:00,4.36253,4.36762,4.36136,4.36594,7500000.0
2009-07-03 11:14:00,4.36072,4.36669,4.35669,4.36669,5640000.0
2009-07-03 11:15:00,4.36434,4.36977,4.36166,4.36166,6750000.0
2009-07-03 11:16:00,4.36849,4.37164,4.36218,4.36819,7500000.0
2009-07-03 11:17:00,4.36358,4.36787,4.36133,4.36775,6010000.0
2009-07-03 11:18:00,4.36387,4.36858,4.36367,4.36367,7500000.0
2009-07-03 11:19:00,4.36778,4.36955,4.36343,4.3692,5630000.0
2009-07-03 11:20:00,4.36898,4.37101,4.36376,4.36436,7500000.0
2009-07-03 11:21:00,4.36928,4.36928,4.36011,4.36372,8630000.0
2009-07-03 11:22:00,4.36873,4.36873,4.3645,4.36614,8260000.0
2009-07-03 11:23:00,4.36066,4.36744,4.35783,4.35783,7500000.0
2009-07-03 11:24:00,4.36805,4.3691,4.36215,4.36787,10890000.0
2009-07-03 11:25:00,4.36884,4.36884,4.36203,4.36367,6750000.0
2009-07-03 11:26:00,4.36645,4.36852,4.35934,4.36852,5260000.0
2009-07-03 11:27:00,4.36751,4.3687,4.36587,4.36732,5630000.0
2009-07-03 11:28:00,4.36431,4.36835,4.36431,4.36717,6750000.0
2009-07-03 11:29:00,4.36833,4.36921,4.36227,4.36364,6760000.0
2009-07-03 11:30:00,4.36573,4.37068,4.3638,4.36658,6380000.0
2009-07-03 11:31:00,4.36664,4.36924,4.36213,4.3679,7510000.0
2009-07-03 11:32:00,4.36801,4.36873,4.36266,4.36873,5250000.0
2009-07-03 11:33:00,4.36883,4.37021,4.35776,4.3589,9760000.0
2009-07-03 11:34:00,4.36592,4.36886,4.36332,4.36561,6380000.0
2009-07-03 11:35:00,4.36577,4.36859,4.36152,4.36152,11260000.0
2009-07-03 11:36:00,4.36497,4.36902,4.35945,4.36899,9750000.0
2009-07-03 11:37:00,4.36935,4.36935,4.35935,4.36811,8250000.0
2009-07-03 11:38:00,4.3643,4.37154,4.36078,4.36923,8260000.0
2009-07-03 11:39:00,4.36786,4.36786,4.35671,4.35884,7510000.0
2009-07-03 11:40:00,4.36455,4.36728,4.36174,4.36714,5260000.0
2009-07-03 11:41:00,4.36621,4.36825,4.35781,4.36825,7520000.0
2009-07-03 11:42:00,4.36773,4.37013,4.36253,4.36785,5250000.0
2009-07-03 11:43:00,4.36675,4.36874,4.35643,4.36233,8630000.0
2009-07-03 11:44:00,4.3673,4.36954,4.35718,4.36775,6010000.0
2009-07-03 11:45:00,4.36598,4.3664,4.35952,4.36403,8270000.0
2009-07-03 11:46:00,4.35849,4.36838,4.35849,4.36276,13150000.0
2009-07-03 11:47:00,4.3682,4.3682,4.36267,4.36702,7500000.0
2009-07-03 11:48:00,4.36721,4.36807,4.36138,4.36731,5250000.0
2009-07-03 11:49:00,4.36304,4.36678,4.35625,4.36678,6380000.0
2009-07-03 11:50:00,4.36185,4.36656,4.35972,4.36656,6010000.0
2009-07-03 11:51:00,4.36724,4.36967,4.36017,4.36773,7510000.0
2009-07-03 11:52:00,4.36605,4.36824,4.35813,4.36547,7510000.0
2009-07-03 11:53:00,4.36126,4.36793,4.36025,4.36793,9000000.0
2009-07-03 11:54:00,4.36895,4.36895,4.36112,4.36132,5260000.0
2009-07-03 11:55:00,4.36797,4.37059,4.3591,4.363,9760000.0
2009-07-03 11:56:00,4.36849,4.36991,4.36785,4.36785,4880000.0
2009-07-03 11:57:00,4.36808,4.37098,4.3644,4.3652,9760000.0
2009-07-03 11:58:00,4.36913,4.36913,4.3586,4.36668,8250000.0
2009-07-03 11:59:00,4.36367,4.36798,4.35794,4.3673,5640000.0
2009-07-03 12:00:00,4.36854,4.36854,4.36094,4.3671,5650000.0
2009-07-03 12:01:00,4.36134,4.36735,4.36106,4.36106,4880000.0
2009-07-03 12:02:00,4.36288,4.36755,4.36039,4.3648,4880000.0
2009-07-03 12:03:00,4.3642,4.36759,4.35974,4.36398,6750000.0
2009-07-03 12:04:00,4.3624,4.36461,4.35502,4.36375,6750000.0
2009-07-03 12:05:00,4.36496,4.36496,4.35392,4.36052,5250000.0
2009-07-03 12:06:00,4.36358,4.3644,4.35406,4.36002,8630000.0
2009-07-03 12:07:00,4.36308,4.36475,4.3538,4.36046,4880000.0
2009-07-03 12:08:00,4.36465,4.36694,4.35936,4.36462,6760000.0
2009-07-03 12:09:00,4.36403,4.36531,4.35662,4.36436,7130000.0
2009-07-03 12:10:00,4.35339,4.36588,4.35339,4.36588,10890000.0
2009-07-03 12:11:00,4.36652,4.36675,4.35513,4.36411,10140000.0
2009-07-03 12:12:00,4.3588,4.36485,4.35715,4.36277,6380000.0
2009-07-03 12:13:00,4.36046,4.36642,4.35859,4.36493,5630000.0
2009-07-03 12:14:00,4.3624,4.36571,4.35722,4.35722,4880000.0
2009-07-03 12:15:00,4.36054,4.36492,4.3603,4.36419,4880000.0
2009-07-03 12:16:00,4.36259,4.36647,4.36004,4.36248,8260000.0
2009-07-03 12:17:00,4.36628,4.36655,4.35937,4.36491,6380000.0
2009-07-03 12:18:00,4.36621,4.3673,4.35633,4.36079,7880000.0
2009-07-03 12:19:00,4.35828,4.36781,4.35757,4.35892,5630000.0
2009-07-03 12:20:00,4.36374,4.36719,4.35717,4.36032,7500000.0
2009-07-03 12:21:00,4.36059,4.3658,4.35656,4.36417,7880000.0
2009-07-03 12:22:00,4.36476,4.36476,4.35281,4.36454,5630000.0
2009-07-03 12:23:00,4.35345,4.36522,4.35345,4.36462,5630000.0
2009-07-03 12:24:00,4.36414,4.36734,4.35728,4.36564,7130000.0
2009-07-03 12:25:00,4.36554,4.36907,4.35914,4.36371,7130000.0
2009-07-03 12:26:00,4.36576,4.36576,4.35517,4.36136,10880000.0
2009-07-03 12:27:00,4.36181,4.36641,4.35564,4.36375,7130000.0
2009-07-03 12:28:00,4.36425,4.36622,4.35735,4.36622,7880000.0
2009-07-03 12:29:00,4.36666,4.36689,4.36049,4.36084,7880000.0
2009-07-03 12:30:00,4.36251,4.36483,4.35348,4.36188,10140000.0
2009-07-03 12:31:00,4.36316,4.36791,4.36137,4.36522,8260000.0
2009-07-03 12:32:00,4.36282,4.3661,4.35865,4.3653,13130000.0
2009-07-03 12:33:00,4.36147,4.36566,4.35935,4.36349,7520000.0
2009-07-03 12:34:00,4.35863,4.36424,4.35531,4.35531,6000000.0
2009-07-03 12:35:00,4.36436,4.36436,4.35397,4.35957,7140000.0
2009-07-03 12:36:00,4.36492,4.3715,4.35689,4.36659,7130000.0
2009-07-03 12:37:00,4.366,4.36705,4.3594,4.3594,7880000.0
2009-07-03 12:38:00,4.36509,4.36993,4.36025,4.36514,7130000.0
2009-07-03 12:39:00,4.36814,4.3684,4.36277,4.3663,5250000.0
2009-07-03 12:40:00,4.36789,4.368,4.35669,4.368,9000000.0
2009-07-03 12:41:00,4.36612,4.36735,4.36067,4.36187,7880000.0
2009-07-03 12:42:00,4.36609,4.36737,4.36142,4.36737,6000000.0
2009-07-03 12:43:00,4.36378,4.36513,4.36005,4.36513,8260000.0
2009-07-03 12:44:00,4.36452,4.36612,4.35958,4.36461,6380000.0
2009-07-03 12:45:00,4.35771,4.36665,4.35609,4.36523,4880000.0
2009-07-03 12:46:00,4.358,4.36558,4.35671,4.36241,6380000.0
2009-07-03 12:47:00,4.36461,4.36634,4.35964,4.36634,6010000.0
2009-07-03 12:48:00,4.36057,4.36548,4.35469,4.35872,9760000.0
2009-07-03 12:49:00,4.36497,4.365,4.35723,4.365,7890000.0
2009-07-03 12:50:00,4.36223,4.36493,4.35772,4.36389,7510000.0
2009-07-03 12:51:00,4.35475,4.36635,4.35475,4.35983,9380000.0
2009-07-03 12:52:00,4.36436,4.36593,4.3575,4.36338,4880000.0
2009-07-03 12:53:00,4.36453,4.3658,4.35817,4.36291,5630000.0
2009-07-03 12:54:00,4.36298,4.36299,4.35687,4.36062,7890000.0
2009-07-03 12:55:00,4.36033,4.36469,4.35374,4.35827,6750000.0
2009-07-03 12:56:00,4.35899,4.36527,4.35653,4.36247,13500000.0
2009-07-03 12:57:00,4.36357,4.36357,4.35282,4.35282,7130000.0
2009-07-03 12:58:00,4.35797,4.36395,4.35782,4.36277,6380000.0
2009-07-03 12:59:00,4.35965,4.36322,4.3578,4.36321,6390000.0
2009-07-03 13:00:00,4.35878,4.36595,4.35495,4.35866,11260000.0
2009-07-03 13:01:00,4.36194,4.36744,4.36194,4.36635,6750000.0
2009-07-03 13:02:00,4.36797,4.36986,4.36008,4.36433,6380000.0
2009-07-03 13:03:00,4.36641,4.36683,4.35981,4.36644,6010000.0
2009-07-03 13:04:00,4.3668,4.3671,4.35609,4.36506,9000000.0
2009-07-03 13:05:00,4.36595,4.36595,4.35974,4.36577,9760000.0
2009-07-03 13:06:00,4.36546,4.3666,4.36112,4.36595,7880000.0
2009-07-03 13:07:00,4.35884,4.36414,4.3541,4.35868,5630000.0
2009-07-03 13:08:00,4.36574,4.36574,4.36022,4.36022,9010000.0
2009-07-03 13:09:00,4.36485,4.36567,4.35488,4.36477,7880000.0
2009-07-03 13:10:00,4.36058,4.36539,4.35378,4.36022,6770000.0
2009-07-03 13:11:00,4.36328,4.36423,4.35778,4.36423,10140000.0
2009-07-03 13:12:00,4.36032,4.3652,4.35355,4.36464,7130000.0
2009-07-03 13:13:00,4.36775,4.36775,4.36046,4.36668,5630000.0
2009-07-03 13:14:00,4.3619,4.36743,4.35694,4.36116,7130000.0
2009-07-03 13:15:00,4.36341,4.36556,4.36298,4.36554,5250000.0
2009-07-03 13:16:00,4.35926,4.36573,4.35489,4.35646,7500000.0
2009-07-03 13:17:00,4.35362,4.36366,4.35362,4.36299,6000000.0
2009-07-03 13:18:00,4.3568,4.36213,4.34938,4.36153,6010000.0
2009-07-03 13:19:00,4.35645,4.36257,4.35145,4.35145,7130000.0
2009-07-03 13:20:00,4.35896,4.36007,4.34919,4.36005,5630000.0
2009-07-03 13:21:00,4.35361,4.35478,4.3472,4.3472,7130000.0
2009-07-03 13:22:00,4.35459,4.35665,4.35129,4.35369,5260000.0
2009-07-03 13:23:00,4.35041,4.35491,4.34435,4.35204,6760000.0
2009-07-03 13:24:00,4.34627,4.35039,4.34051,4.34858,6380000.0
2009-07-03 13:25:00,4.35078,4.35184,4.34337,4.35184,6000000.0
2009-07-03 13:26:00,4.34997,4.35269,4.3435,4.34948,7510000.0
2009-07-03 13:27:00,4.35002,4.35134,4.34734,4.34994,5250000.0
2009-07-03 13:28:00,4.35083,4.35142,4.34601,4.35142,5630000.0
2009-07-03 13:29:00,4.34552,4.35093,4.34095,4.34957,8250000.0
2009-07-03 13:30:00,4.34692,4.34824,4.33862,4.34765,12380000.0
2009-07-03 13:31:00,4.34253,4.34813,4.34201,4.34605,5630000.0
2009-07-03 13:32:00,4.34501,4.35043,4.33945,4.34821,8630000.0
2009-07-03 13:33:00,4.34854,4.34854,4.3414,4.34762,10130000.0
2009-07-03 13:34:00,4.34387,4.34879,4.33962,4.34372,9750000.0
2009-07-03 13:35:00,4.34556,4.34878,4.33753,4.34638,8630000.0
2009-07-03 13:36:00,4.34327,4.34518,4.34063,4.34409,9000000.0
2009-07-03 13:37:00,4.33522,4.34458,4.33321,4.34022,9760000.0
2009-07-03 13:38:00,4.33903,4.34686,4.33763,4.3422,6760000.0
2009-07-03 13:39:00,4.34563,4.34711,4.34201,4.34642,10510000.0
2009-07-03 13:40:00,4.34483,4.34686,4.34016,4.3435,8250000.0
2009-07-03 13:41:00,4.34622,4.34716,4.34155,4.34637,6000000.0
2009-07-03 13:42:00,4.34687,4.34824,4.33998,4.34331,6380000.0
2009-07-03 13:43:00,4.34956,4.3498,4.34354,4.34468,6010000.0
2009-07-03 13:44:00,4.34932,4.34939,4.34406,4.3448,7880000.0
2009-07-03 13:45:00,4.34844,4.34933,4.33991,4.34933,7130000.0
2009-07-03 13:46:00,4.34461,4.34984,4.34448,4.34984,5260000.0
2009-07-03 13:47:00,4.34371,4.35079,4.3398,4.34938,7130000.0
2009-07-03 13:48:00,4.35129,4.35248,4.34096,4.34096,8640000.0
2009-07-03 13:49:00,4.35078,4.35198,4.34124,4.34725,9010000.0
2009-07-03 13:50:00,4.35038,4.35201,4.34521,4.34665,7140000.0
2009-07-03 13:51:00,4.34325,4.35297,4.34325,4.35297,7140000.0
2009-07-03 13:52:00,4.34775,4.35567,4.34775,4.35082,6750000.0
2009-07-03 13:53:00,4.35503,4.35521,4.34312,4.35251,7140000.0
2009-07-03 13:54:00,4.34908,4.35413,4.34908,4.35413,7500000.0
2009-07-03 13:55:00,4.3516,4.35625,4.34678,4.3548,9760000.0
2009-07-03 13:56:00,4.35409,4.35608,4.34709,4.34709,6760000.0
2009-07-03 13:57:00,4.35348,4.35401,4.34484,4.35325,7890000.0
2009-07-03 13:58:00,4.34959,4.355,4.34533,4.34579,8650000.0
2009-07-03 13:59:00,4.35413,4.35573,4.34401,4.35573,10130000.0
2009-07-03 14:00:00,4.35602,4.35768,4.3489,4.357,7130000.0
2009-07-03 14:01:00,4.35701,4.35701,4.3512,4.3512,6000000.0
2009-07-03 14:02:00,4.347,4.3571,4.347,4.35678,5250000.0
2009-07-03 14:03:00,4.35116,4.3582,4.34736,4.35704,5270000.0
2009-07-03 14:04:00,4.35344,4.35943,4.34972,4.3533,6750000.0
2009-07-03 14:05:00,4.35427,4.35649,4.345,4.35302,9760000.0
2009-07-03 14:06:00,4.34991,4.35715,4.34597,4.35715,9390000.0
2009-07-03 14:07:00,4.35405,4.35661,4.35158,4.3522,5250000.0
2009-07-03 14:08:00,4.35687,4.35687,4.34329,4.35174,5260000.0
2009-07-03 14:09:00,4.35528,4.35535,4.34871,4.34987,6000000.0
2009-07-03 14:10:00,4.3497,4.35411,4.34517,4.34826,10130000.0
2009-07-03 14:11:00,4.35305,4.35457,4.34591,4.35278,6010000.0
2009-07-03 14:12:00,4.35218,4.35218,4.33972,4.34866,4880000.0
2009-07-03 14:13:00,4.35117,4.35275,4.34649,4.35169,6000000.0
2009-07-03 14:14:00,4.34146,4.35216,4.34146,4.34765,7130000.0
2009-07-03 14:15:00,4.34375,4.34991,4.34028,4.34991,4880000.0
2009-07-03 14:16:00,4.34831,4.34902,4.34566,4.34566,5630000.0
2009-07-03 14:17:00,4.34882,4.35229,4.34318,4.35048,9010000.0
2009-07-03 14:18:00,4.34551,4.35065,4.34178,4.34933,5250000.0
2009-07-03 14:19:00,4.34329,4.34799,4.33787,4.34512,7130000.0
2009-07-03 14:20:00,4.34934,4.35125,4.34291,4.3433,7130000.0
2009-07-03 14:21:00,4.34469,4.34748,4.34369,4.34378,4500000.0
2009-07-03 14:22:00,4.34814,4.34867,4.34334,4.34354,6010000.0
2009-07-03 14:23:00,4.34436,4.34895,4.33881,4.33881,5250000.0
2009-07-03 14:24:00,4.34716,4.34882,4.34467,4.34882,4510000.0
2009-07-03 14:25:00,4.34219,4.35042,4.33951,4.34909,6760000.0
2009-07-03 14:26:00,4.34857,4.35109,4.34015,4.34451,6000000.0
2009-07-03 14:27:00,4.34847,4.35059,4.33904,4.34811,8250000.0
2009-07-03 14:28:00,4.3445,4.35451,4.34134,4.34953,9020000.0
2009-07-03 14:29:00,4.34742,4.35136,4.33775,4.35136,9010000.0
2009-07-03 14:30:00,4.35133,4.35245,4.34594,4.34675,7500000.0
2009-07-03 14:31:00,4.34604,4.35458,4.34439,4.34939,7510000.0
2009-07-03 14:32:00,4.34578,4.35025,4.34044,4.34987,9380000.0
2009-07-03 14:33:00,4.34794,4.34907,4.34045,4.34754,7880000.0
2009-07-03 14:34:00,4.34581,4.35207,4.34352,4.35134,8640000.0
2009-07-03 14:35:00,4.3492,4.3515,4.34439,4.35101,8250000.0
2009-07-03 14:36:00,4.35107,4.35238,4.34408,4.35238,5630000.0
2009-07-03 14:37:00,4.35402,4.35402,4.3428,4.34736,7130000.0
2009-07-03 14:38:00,4.34969,4.35507,4.3419,4.35361,7500000.0
2009-07-03 14:39:00,4.34575,4.34994,4.34575,4.34596,6380000.0
2009-07-03 14:40:00,4.34462,4.34863,4.34341,4.3438,4520000.0
2009-07-03 14:41:00,4.34634,4.35315,4.34483,4.34794,4880000.0
2009-07-03 14:42:00,4.34369,4.35074,4.33917,4.3497,6380000.0
2009-07-03 14:43:00,4.34737,4.35052,4.345,4.34606,5630000.0
2009-07-03 14:44:00,4.34951,4.34956,4.34036,4.34943,7500000.0
2009-07-03 14:45:00,4.34639,4.35001,4.34639,4.34992,6390000.0
2009-07-03 14:46:00,4.34911,4.34995,4.33972,4.34995,7880000.0
2009-07-03 14:47:00,4.3455,4.34836,4.339,4.34528,6390000.0
2009-07-03 14:48:00,4.34677,4.34883,4.34333,4.34408,5630000.0
2009-07-03 14:49:00,4.34671,4.35073,4.33911,4.34594,5250000.0
2009-07-03 14:50:00,4.3428,4.3498,4.33824,4.33824,6000000.0
2009-07-03 14:51:00,4.34483,4.35076,4.34443,4.35076,6010000.0
2009-07-03 14:52:00,4.34758,4.35465,4.34746,4.35423,7130000.0
2009-07-03 14:53:00,4.35213,4.35332,4.34346,4.34629,10130000.0
2009-07-03 14:54:00,4.35087,4.3521,4.34673,4.35084,6390000.0
2009-07-03 14:55:00,4.3521,4.3521,4.34181,4.34641,8260000.0
2009-07-03 14:56:00,4.34819,4.3504,4.33867,4.3504,8640000.0
2009-07-03 14:57:00,4.34447,4.3496,4.34131,4.34809,9760000.0
2009-07-03 14:58:00,4.34417,4.35055,4.34319,4.34942,10520000.0
2009-07-03 14:59:00,4.34825,4.35127,4.34528,4.34939,5250000.0
2009-07-03 15:00:00,4.3529,4.35355,4.34253,4.35124,7890000.0
2009-07-03 15:01:00,4.34739,4.35481,4.34739,4.35481,5260000.0
2009-07-03 15:02:00,4.34745,4.35327,4.34603,4.35327,9760000.0
2009-07-03 15:03:00,4.34881,4.35414,4.34871,4.34871,5260000.0
2009-07-03 15:04:00,4.3498,4.35104,4.34059,4.34699,6000000.0
2009-07-03 15:05:00,4.35029,4.35292,4.34336,4.35074,5260000.0
2009-07-03 15:06:00,4.34731,4.35435,4.34731,4.35257,4880000.0
2009-07-03 15:07:00,4.35235,4.35435,4.34808,4.35345,7880000.0
2009-07-03 15:08:00,4.35272,4.35553,4.34954,4.35553,5250000.0
2009-07-03 15:09:00,4.35733,4.35992,4.35229,4.35776,9000000.0
2009-07-03 15:10:00,4.35287,4.35917,4.34918,4.35793,7500000.0
2009-07-03 15:11:00,4.35154,4.36111,4.35154,4.3601,7130000.0
2009-07-03 15:12:00,4.35636,4.35866,4.3517,4.35177,7140000.0
2009-07-03 15:13:00,4.35267,4.35414,4.34929,4.35414,7500000.0
2009-07-03 15:14:00,4.35049,4.355,4.35031,4.35417,5250000.0
2009-07-03 15:15:00,4.35572,4.35769,4.34732,4.35511,8260000.0
2009-07-03 15:16:00,4.35151,4.35506,4.34576,4.35123,9380000.0
2009-07-03 15:17:00,4.34545,4.35337,4.34545,4.34955,4140000.0
2009-07-03 15:18:00,4.35184,4.35397,4.35088,4.35225,6000000.0
2009-07-03 15:19:00,4.34897,4.35142,4.34573,4.3476,7500000.0
2009-07-03 15:20:00,4.34739,4.35362,4.34229,4.35257,12010000.0
2009-07-03 15:21:00,4.35332,4.35332,4.34411,4.35238,6000000.0
2009-07-03 15:22:00,4.34785,4.35154,4.34187,4.35154,5250000.0
2009-07-03 15:23:00,4.35258,4.3554,4.34687,4.35136,5630000.0
2009-07-03 15:24:00,4.35236,4.35723,4.34385,4.3517,6380000.0
2009-07-03 15:25:00,4.34635,4.35174,4.34388,4.34668,6760000.0
2009-07-03 15:26:00,4.34718,4.34938,4.34326,4.34399,5250000.0
2009-07-03 15:27:00,4.34663,4.35095,4.34625,4.34682,6000000.0
2009-07-03 15:28:00,4.34662,4.35067,4.34023,4.34858,4880000.0
2009-07-03 15:29:00,4.34685,4.34742,4.3385,4.34544,10520000.0
2009-07-03 15:30:00,4.34675,4.34705,4.33996,4.34639,7130000.0
2009-07-03 15:31:00,4.34074,4.34597,4.33974,4.34398,4510000.0
2009-07-03 15:32:00,4.34415,4.34442,4.33921,4.33921,7890000.0
2009-07-03 15:33:00,4.34445,4.34644,4.34139,4.34596,7890000.0
2009-07-03 15:34:00,4.34718,4.34718,4.33943,4.33943,5630000.0
2009-07-03 15:35:00,4.34236,4.34761,4.33704,4.34654,6380000.0
2009-07-03 15:36:00,4.34462,4.34578,4.33822,4.34311,6760000.0
2009-07-03 15:37:00,4.34793,4.34898,4.34004,4.3446,10880000.0
2009-07-03 15:38:00,4.34855,4.35163,4.34219,4.34505,7520000.0
2009-07-03 15:39:00,4.34316,4.34811,4.34148,4.34811,4510000.0
2009-07-03 15:40:00,4.34726,4.34726,4.33796,4.34693,4880000.0
2009-07-03 15:41:00,4.34498,4.35088,4.34171,4.34712,9760000.0
2009-07-03 15:42:00,4.34762,4.34762,4.34152,4.34199,4880000.0
2009-07-03 15:43:00,4.34438,4.34823,4.34152,4.34823,6380000.0
2009-07-03 15:44:00,4.3481,4.3481,4.33925,4.34698,9770000.0
2009-07-03 15:45:00,4.34823,4.34823,4.33603,4.3468,8250000.0
2009-07-03 15:46:00,4.34211,4.34712,4.34126,4.34702,5630000.0
2009-07-03 15:47:00,4.34686,4.34739,4.34293,4.34739,7500000.0
2009-07-03 15:48:00,4.34517,4.34678,4.33979,4.34627,6760000.0
2009-07-03 15:49:00,4.34807,4.34807,4.34235,4.34703,7130000.0
2009-07-03 15:50:00,4.34385,4.34887,4.33785,4.34593,9000000.0
2009-07-03 15:51:00,4.34197,4.34895,4.34197,4.346,5640000.0
2009-07-03 15:52:00,4.34393,4.34733,4.34393,4.34439,5260000.0
2009-07-03 15:53:00,4.34748,4.34765,4.34165,4.34752,6380000.0
2009-07-03 15:54:00,4.34862,4.35221,4.34312,4.35221,7130000.0
2009-07-03 15:55:00,4.35441,4.35441,4.34394,4.34394,9380000.0
2009-07-03 15:56:00,4.34606,4.34606,4.33372,4.33958,6380000.0
2009-07-03 15:57:00,4.34311,4.3491,4.33824,4.33824,7130000.0
2009-07-03 15:58:00,4.34285,4.34744,4.34096,4.34573,8630000.0
2009-07-03 15:59:00,4.34017,4.34562,4.33935,4.34338,6380000.0
2009-07-03 16:00:00,4.34053,4.34623,4.34014,4.34449,5640000.0
2009-07-03 16:01:00,4.33406,4.3455,4.33406,4.335,5640000.0
2009-07-03 16:02:00,4.34411,4.34617,4.34014,4.34067,8250000.0
2009-07-03 16:03:00,4.34248,4.34631,4.34248,4.34631,4880000.0
2009-07-03 16:04:00,4.34561,4.34643,4.34131,4.34351,6750000.0
2009-07-03 16:05:00,4.33872,4.34567,4.33872,4.34429,5280000.0
2009-07-03 16:06:00,4.34245,4.34441,4.3322,4.3322,5250000.0
2009-07-03 16:07:00,4.33692,4.34715,4.33638,4.34489,9020000.0
2009-07-03 16:08:00,4.3428,4.34483,4.33465,4.33564,7140000.0
2009-07-03 16:09:00,4.3441,4.34424,4.3341,4.33944,5260000.0
2009-07-03 16:10:00,4.34246,4.34498,4.33878,4.34145,5260000.0
2009-07-03 16:11:00,4.34336,4.34588,4.33636,4.34505,9000000.0
2009-07-03 16:12:00,4.34476,4.34669,4.34401,4.34618,9000000.0
2009-07-03 16:13:00,4.34761,4.34925,4.33981,4.34269,5250000.0
2009-07-03 16:14:00,4.34658,4.34826,4.34222,4.34664,5260000.0
2009-07-03 16:15:00,4.34905,4.34905,4.34089,4.34838,7500000.0
2009-07-03 16:16:00,4.34023,4.34972,4.34023,4.34414,5260000.0
2009-07-03 16:17:00,4.34463,4.34829,4.34255,4.34566,7130000.0
2009-07-03 16:18:00,4.34478,4.34832,4.33998,4.34832,7880000.0
2009-07-03 16:19:00,4.34426,4.35003,4.34349,4.34832,9380000.0
2009-07-03 16:20:00,4.34837,4.34861,4.33997,4.34861,4880000.0
2009-07-03 16:21:00,4.34912,4.34954,4.33834,4.3438,4520000.0
2009-07-03 16:22:00,4.35038,4.35038,4.34292,4.34456,6380000.0
2009-07-03 16:23:00,4.35014,4.35169,4.34592,4.35169,6770000.0
2009-07-03 16:24:00,4.35099,4.35099,4.34522,4.34907,5630000.0
2009-07-03 16:25:00,4.34688,4.35214,4.3408,4.35038,7520000.0
2009-07-03 16:26:00,4.35095,4.35318,4.34583,4.34699,4140000.0
2009-07-03 16:27:00,4.35016,4.35179,4.34402,4.35179,6380000.0
2009-07-03 16:28:00,4.35162,4.3532,4.34772,4.35133,7130000.0
2009-07-03 16:29:00,4.34541,4.35063,4.34142,4.34467,6760000.0
2009-07-03 16:30:00,4.34785,4.35121,4.34382,4.34382,7140000.0
2009-07-03 16:31:00,4.34876,4.35026,4.33728,4.33786,7130000.0
2009-07-03 16:32:00,4.34773,4.34923,4.33916,4.34006,15010000.0
2009-07-03 16:33:00,4.34949,4.35031,4.34498,4.35031,6380000.0
2009-07-03 16:34:00,4.35007,4.35504,4.34878,4.3547,5250000.0
2009-07-03 16:35:00,4.35433,4.35653,4.34352,4.35278,8650000.0
2009-07-03 16:36:00,4.34865,4.35054,4.34543,4.35054,5630000.0
2009-07-03 16:37:00,4.34947,4.3503,4.3386,4.3503,10130000.0
2009-07-03 16:38:00,4.35178,4.35178,4.34003,4.34645,5260000.0
2009-07-03 16:39:00,4.35116,4.35326,4.34251,4.34298,8270000.0
2009-07-03 16:40:00,4.3511,4.3511,4.33784,4.34326,9380000.0
2009-07-03 16:41:00,4.34567,4.35032,4.33752,4.35032,9380000.0
2009-07-03 16:42:00,4.34171,4.34994,4.3373,4.34994,12410000.0
2009-07-03 16:43:00,4.3459,4.34955,4.34133,4.34955,6000000.0
2009-07-03 16:44:00,4.34572,4.3515,4.34459,4.35009,9760000.0
2009-07-03 16:45:00,4.3412,4.35059,4.33963,4.34644,7890000.0
2009-07-03 16:46:00,4.34985,4.35723,4.34285,4.3502,11640000.0
2009-07-03 16:47:00,4.34522,4.34996,4.34094,4.34992,7510000.0
2009-07-03 16:48:00,4.35048,4.35124,4.34368,4.35099,5630000.0
2009-07-03 16:49:00,4.35208,4.35229,4.34358,4.34956,6760000.0
2009-07-03 16:50:00,4.34895,4.3529,4.34399,4.34516,10140000.0
2009-07-03 16:51:00,4.35221,4.35357,4.34753,4.34753,7130000.0
2009-07-03 16:52:00,4.34299,4.35543,4.34299,4.35068,9010000.0
2009-07-03 16:53:00,4.34866,4.35305,4.34606,4.35113,9410000.0
2009-07-03 16:54:00,4.34997,4.35554,4.34444,4.34716,7130000.0
2009-07-03 16:55:00,4.35079,4.35088,4.34605,4.34605,5630000.0
2009-07-03 16:56:00,4.34904,4.35099,4.33893,4.34878,10140000.0
2009-07-03 16:57:00,4.35069,4.35196,4.34593,4.34914,6750000.0
2009-07-03 16:58:00,4.3504,4.35091,4.345,4.35091,7130000.0
2009-07-03 16:59:00,4.35,4.35351,4.34079,4.34718,7890000.0
2009-07-03 17:00:00,4.35011,4.35143,4.34024,4.34626,9380000.0
2009-07-03 17:01:00,4.34961,4.35148,4.34044,4.35021,10500000.0
2009-07-03 17:02:00,4.35136,4.35136,4.34157,4.34733,6380000.0
2009-07-03 17:03:00,4.3494,4.35127,4.34019,4.34779,6760000.0
2009-07-03 17:04:00,4.34067,4.34739,4.34067,4.34366,9030000.0
2009-07-03 17:05:00,4.3488,4.3488,4.34402,4.34874,6390000.0
2009-07-03 17:06:00,4.34802,4.35068,4.34143,4.35064,8630000.0
2009-07-03 17:07:00,4.34802,4.3498,4.33998,4.34515,11260000.0
2009-07-03 17:08:00,4.34346,4.34913,4.34104,4.34104,4880000.0
2009-07-03 17:09:00,4.34278,4.34902,4.34152,4.34305,7510000.0
2009-07-03 17:10:00,4.34831,4.34831,4.33789,4.34815,8630000.0
2009-07-03 17:11:00,4.34729,4.34729,4.33456,4.33456,7880000.0
2009-07-03 17:12:00,4.34554,4.34691,4.33616,4.34691,5640000.0
2009-07-03 17:13:00,4.34402,4.34418,4.33378,4.34418,11260000.0
2009-07-03 17:14:00,4.34592,4.34592,4.33922,4.33922,5260000.0
2009-07-03 17:15:00,4.34124,4.34766,4.34114,4.34266,6380000.0
2009-07-03 17:16:00,4.3459,4.34752,4.34027,4.34659,9000000.0
2009-07-03 17:17:00,4.34695,4.34798,4.33957,4.34675,10880000.0
2009-07-03 17:18:00,4.34844,4.34957,4.33977,4.34318,8260000.0
2009-07-03 17:19:00,4.3452,4.3514,4.34173,4.34344,8260000.0
2009-07-03 17:20:00,4.34941,4.34941,4.34222,4.34845,4880000.0
2009-07-03 17:21:00,4.344,4.34885,4.33899,4.34885,5250000.0
2009-07-03 17:22:00,4.34848,4.34889,4.34599,4.3483,4510000.0
2009-07-03 17:23:00,4.3443,4.34837,4.33905,4.34807,7130000.0
2009-07-03 17:24:00,4.34313,4.34806,4.33984,4.34658,9390000.0
2009-07-03 17:25:00,4.35008,4.35261,4.34396,4.34985,6760000.0
2009-07-03 17:26:00,4.34297,4.3489,4.34194,4.34654,4140000.0
2009-07-03 17:27:00,4.346,4.35032,4.3397,4.34443,8250000.0
2009-07-03 17:28:00,4.34978,4.34978,4.33784,4.3392,7130000.0
2009-07-03 17:29:00,4.35092,4.35092,4.34414,4.34765,8270000.0
2009-07-03 17:30:00,4.34516,4.35185,4.34516,4.35147,5250000.0
2009-07-03 17:31:00,4.34956,4.35218,4.34252,4.3451,12750000.0
2009-07-03 17:32:00,4.34941,4.35079,4.34608,4.35079,6010000.0
2009-07-03 17:33:00,4.34968,4.35214,4.34661,4.34679,10130000.0
2009-07-03 17:34:00,4.35112,4.35226,4.34649,4.34686,4880000.0
2009-07-03 17:35:00,4.34985,4.35119,4.34431,4.35054,6380000.0
2009-07-03 17:36:00,4.34544,4.35005,4.34014,4.34303,9380000.0
2009-07-03 17:37:00,4.3486,4.34992,4.34289,4.34568,6000000.0
2009-07-03 17:38:00,4.34958,4.3509,4.34569,4.35054,6000000.0
2009-07-03 17:39:00,4.34966,4.3505,4.33993,4.34342,9380000.0
2009-07-03 17:40:00,4.34388,4.349,4.34213,4.34859,6020000.0
2009-07-03 17:41:00,4.34646,4.34949,4.33943,4.34949,8260000.0
2009-07-03 17:42:00,4.34927,4.34927,4.34355,4.34703,6000000.0
2009-07-03 17:43:00,4.34491,4.34985,4.34491,4.34728,6000000.0
2009-07-03 17:44:00,4.34932,4.34949,4.34279,4.34949,6380000.0
2009-07-03 17:45:00,4.34634,4.34921,4.34122,4.34122,5260000.0
2009-07-03 17:46:00,4.34286,4.35073,4.33984,4.33984,9380000.0
2009-07-03 17:47:00,4.35065,4.35065,4.34133,4.34908,5630000.0
2009-07-03 17:48:00,4.34743,4.34887,4.33899,4.34683,7510000.0
2009-07-03 17:49:00,4.3501,4.35158,4.34399,4.35158,7880000.0
2009-07-03 17:50:00,4.35329,4.35329,4.3439,4.3439,5630000.0
2009-07-03 17:51:00,4.34857,4.34925,4.34225,4.34456,6380000.0
2009-07-03 17:52:00,4.34131,4.35101,4.34131,4.34515,4890000.0
2009-07-03 17:53:00,4.35109,4.35133,4.34448,4.35133,6380000.0
2009-07-03 17:54:00,4.35111,4.35111,4.34278,4.34999,6750000.0
2009-07-03 17:55:00,4.35134,4.35134,4.34176,4.34176,5260000.0
2009-07-03 17:56:00,4.34901,4.35116,4.3412,4.34971,6380000.0
2009-07-03 17:57:00,4.34576,4.35263,4.34218,4.35167,7510000.0
2009-07-03 17:58:00,4.34113,4.35384,4.34113,4.35172,9750000.0
2009-07-03 17:59:00,4.35033,4.35092,4.34121,4.34782,7150000.0
2009-07-03 18:00:00,4.34168,4.35033,4.34168,4.35018,6000000.0
2009-07-03 18:01:00,4.35173,4.35173,4.34563,4.35167,6000000.0
2009-07-03 18:02:00,4.35016,4.35178,4.34552,4.35178,6380000.0
2009-07-03 18:03:00,4.3502,4.35161,4.34205,4.34842,6750000.0
2009-07-03 18:04:00,4.35181,4.35181,4.34203,4.34681,5250000.0
2009-07-03 18:05:00,4.35264,4.3527,4.34329,4.3499,5250000.0
2009-07-03 18:06:00,4.35063,4.35067,4.34235,4.34644,5630000.0
2009-07-03 18:07:00,4.34848,4.35407,4.34581,4.35096,7510000.0
2009-07-03 18:08:00,4.35057,4.35101,4.34215,4.34215,5260000.0
2009-07-03 18:09:00,4.34986,4.35129,4.34554,4.35129,5250000.0
2009-07-03 18:10:00,4.34567,4.34978,4.3405,4.34888,6380000.0
2009-07-03 18:11:00,4.35131,4.35131,4.34223,4.34224,5640000.0
2009-07-03 18:12:00,4.34942,4.35055,4.34212,4.34591,6390000.0
2009-07-03 18:14:00,4.35158,4.35197,4.3448,4.34804,6390000.0
2009-07-03 18:15:00,4.35208,4.35214,4.346,4.34998,5630000.0
2009-07-03 18:16:00,4.3511,4.35197,4.34269,4.35187,9380000.0
2009-07-03 18:17:00,4.34625,4.35046,4.34165,4.34594,8630000.0
2009-07-03 18:18:00,4.34423,4.35139,4.34423,4.35139,5250000.0
2009-07-03 18:19:00,4.34629,4.35066,4.33971,4.34936,5250000.0
2009-07-03 18:20:00,4.34463,4.34896,4.33653,4.3449,4880000.0
2009-07-03 18:21:00,4.34938,4.35131,4.34458,4.34606,5630000.0
2009-07-03 18:22:00,4.34078,4.35017,4.34078,4.34848,7880000.0
2009-07-03 18:23:00,4.35087,4.35087,4.34374,4.34474,6750000.0
2009-07-03 18:24:00,4.34949,4.35065,4.34273,4.34924,9750000.0
2009-07-03 18:25:00,4.35046,4.35046,4.34243,4.34243,4880000.0
2009-07-03 18:26:00,4.34803,4.34969,4.33974,4.33974,6750000.0
2009-07-03 18:27:00,4.34897,4.34986,4.34477,4.34986,6010000.0
2009-07-03 18:28:00,4.34322,4.34863,4.33862,4.34327,5630000.0
2009-07-03 18:29:00,4.34581,4.35003,4.34498,4.34498,5630000.0
2009-07-03 18:30:00,4.34464,4.34842,4.33899,4.33947,6390000.0
2009-07-03 18:31:00,4.34734,4.34987,4.34185,4.34926,5630000.0
2009-07-03 18:32:00,4.3489,4.3489,4.33565,4.34756,7880000.0
2009-07-03 18:33:00,4.34663,4.3492,4.34003,4.34801,7880000.0
2009-07-03 18:34:00,4.34012,4.35005,4.34012,4.34471,7510000.0
2009-07-03 18:35:00,4.34277,4.34758,4.33928,4.33928,7130000.0
2009-07-03 18:36:00,4.34623,4.3481,4.34211,4.3481,5630000.0
2009-07-03 18:37:00,4.34843,4.34987,4.33698,4.34956,9010000.0
2009-07-03 18:38:00,4.34565,4.35088,4.34179,4.34179,6770000.0
2009-07-03 18:39:00,4.35086,4.35086,4.34102,4.34867,9380000.0
2009-07-03 18:40:00,4.34818,4.34886,4.33913,4.34585,6760000.0
2009-07-03 18:41:00,4.34727,4.34821,4.3375,4.34392,6750000.0
2009-07-03 18:42:00,4.34926,4.35036,4.34123,4.34123,5630000.0
2009-07-03 18:43:00,4.35151,4.35273,4.34015,4.3491,7500000.0
2009-07-03 18:44:00,4.34789,4.35169,4.34153,4.34229,7880000.0
2009-07-03 18:45:00,4.34083,4.35056,4.34083,4.35056,6380000.0
2009-07-03 18:46:00,4.33852,4.35088,4.33852,4.35041,4510000.0
2009-07-03 18:47:00,4.34845,4.3508,4.34668,4.34948,5250000.0
2009-07-03 18:48:00,4.35369,4.35369,4.34361,4.34463,5650000.0
2009-07-03 18:49:00,4.34796,4.3502,4.34531,4.34911,5250000.0
2009-07-03 18:50:00,4.34818,4.34988,4.34417,4.34635,6750000.0
2009-07-03 18:51:00,4.34312,4.34781,4.33744,4.34578,6380000.0
2009-07-03 18:52:00,4.34913,4.35028,4.34462,4.35028,4880000.0
2009-07-03 18:53:00,4.34641,4.3508,4.34498,4.34498,6000000.0
2009-07-03 18:54:00,4.34976,4.34976,4.33464,4.34355,8260000.0
2009-07-03 18:55:00,4.34716,4.35015,4.34254,4.34927,7500000.0
2009-07-03 18:56:00,4.34672,4.35184,4.34384,4.34845,7130000.0
2009-07-03 18:57:00,4.34715,4.34928,4.34284,4.34284,6750000.0
2009-07-03 18:58:00,4.3457,4.34839,4.34066,4.34497,4880000.0
2009-07-03 18:59:00,4.34817,4.35256,4.34376,4.35256,6760000.0
2009-07-03 19:00:00,4.34992,4.35121,4.34553,4.34984,5630000.0
2009-07-03 19:01:00,4.35004,4.35004,4.34419,4.34612,5250000.0
2009-07-03 19:02:00,4.34688,4.34931,4.34288,4.34766,5630000.0
2009-07-03 19:03:00,4.34978,4.35183,4.34681,4.3512,5630000.0
2009-07-03 19:04:00,4.34686,4.35042,4.34402,4.34589,6380000.0
2009-07-03 19:05:00,4.33915,4.34927,4.33915,4.34927,5250000.0
2009-07-03 19:06:00,4.34239,4.354,4.34239,4.354,7510000.0
2009-07-03 19:07:00,4.34926,4.34972,4.34082,4.34747,7500000.0
2009-07-03 19:08:00,4.35083,4.35527,4.33865,4.34457,6750000.0
2009-07-03 19:09:00,4.3474,4.35194,4.34124,4.35136,5650000.0
2009-07-03 19:10:00,4.34407,4.35029,4.33812,4.34859,4880000.0
2009-07-03 19:11:00,4.34599,4.34931,4.34121,4.347,5630000.0
2009-07-03 19:12:00,4.34968,4.34968,4.33904,4.34681,6000000.0
2009-07-03 19:13:00,4.3505,4.35247,4.34769,4.35001,6000000.0
2009-07-03 19:15:00,4.35078,4.35136,4.34033,4.35085,9750000.0
2009-07-03 19:16:00,4.34727,4.35631,4.34727,4.35511,8260000.0
2009-07-03 19:17:00,4.34818,4.353,4.3467,4.35064,6000000.0
2009-07-03 19:18:00,4.34702,4.35394,4.3457,4.35394,5630000.0
2009-07-03 19:19:00,4.35373,4.35742,4.35101,4.3516,5630000.0
2009-07-03 19:20:00,4.34899,4.35394,4.34495,4.34935,6380000.0
2009-07-03 19:21:00,4.34894,4.35656,4.34721,4.35264,6380000.0
2009-07-03 19:22:00,4.35644,4.35728,4.35047,4.35218,7880000.0
2009-07-03 19:23:00,4.35606,4.35692,4.34914,4.34914,7500000.0
2009-07-03 19:24:00,4.3542,4.35437,4.34763,4.35201,7500000.0
2009-07-03 19:25:00,4.35106,4.35391,4.35106,4.35328,5630000.0
2009-07-03 19:26:00,4.34975,4.35056,4.34214,4.34331,6010000.0
2009-07-03 19:27:00,4.34577,4.34895,4.33937,4.34655,7130000.0
2009-07-03 19:28:00,4.34689,4.34798,4.33769,4.34629,7880000.0
2009-07-03 19:29:00,4.34484,4.34948,4.34402,4.34594,7140000.0
2009-07-03 19:30:00,4.34738,4.34924,4.34236,4.34375,5250000.0
2009-07-03 19:31:00,4.34714,4.35058,4.34218,4.34484,6000000.0
2009-07-03 19:32:00,4.34849,4.34943,4.33886,4.34003,7510000.0
2009-07-03 19:33:00,4.34424,4.35054,4.34424,4.35054,6010000.0
2009-07-03 19:34:00,4.34369,4.35111,4.34369,4.35111,7510000.0
2009-07-03 19:35:00,4.34239,4.35321,4.34239,4.34815,8250000.0
2009-07-03 19:36:00,4.3453,4.35024,4.34067,4.34959,6760000.0
2009-07-03 19:37:00,4.34737,4.35388,4.34737,4.35073,5260000.0
2009-07-03 19:38:00,4.34648,4.35079,4.3417,4.3417,6020000.0
2009-07-03 19:39:00,4.35315,4.35315,4.34782,4.34896,4880000.0
2009-07-03 19:40:00,4.35132,4.35317,4.34263,4.34303,12020000.0
2009-07-03 19:41:00,4.34888,4.35303,4.34366,4.35148,8260000.0
2009-07-03 19:42:00,4.35346,4.35485,4.34392,4.34392,12380000.0
2009-07-03 19:43:00,4.34544,4.35245,4.34128,4.35217,9010000.0
2009-07-03 19:44:00,4.35463,4.35698,4.34663,4.35066,12000000.0
2009-07-03 19:45:00,4.34264,4.35224,4.33821,4.35168,16890000.0
2009-07-03 19:46:00,4.35766,4.36126,4.35065,4.36115,13130000.0
2009-07-03 19:47:00,4.35611,4.35973,4.34682,4.34682,11650000.0
2009-07-03 19:48:00,4.35354,4.35621,4.35053,4.35487,7140000.0
2009-07-03 19:49:00,4.35452,4.35758,4.3433,4.35468,11270000.0
2009-07-03 19:50:00,4.35533,4.36143,4.34971,4.34971,10130000.0
2009-07-03 19:51:00,4.35385,4.36425,4.35169,4.36425,13130000.0
2009-07-03 19:52:00,4.35924,4.36655,4.35715,4.35992,10510000.0
2009-07-03 19:53:00,4.36194,4.36271,4.35011,4.36069,12390000.0
2009-07-03 19:55:00,4.36182,4.36342,4.35035,4.35035,10130000.0
2009-07-03 19:56:00,4.35782,4.35782,4.35107,4.35287,11260000.0
2009-07-03 19:57:00,4.35335,4.35878,4.35109,4.35878,9760000.0
2009-07-03 19:58:00,4.35626,4.36629,4.35382,4.36629,12770000.0
2009-07-03 19:59:00,4.36322,4.36396,4.35232,4.36383,10520000.0
2009-07-03 20:00:00,4.35375,4.36526,4.35375,4.35376,11640000.0
2009-07-03 20:02:00,4.36089,4.36294,4.3571,4.36294,4510000.0
2009-07-03 20:03:00,4.35258,4.3541,4.34843,4.35323,5630000.0
2009-07-03 20:04:00,4.35276,4.35495,4.34768,4.35326,4880000.0
2009-07-03 20:05:00,4.35172,4.35285,4.34399,4.3499,5250000.0
2009-07-03 20:06:00,4.34813,4.35554,4.34784,4.34989,7510000.0
2009-07-03 20:07:00,4.35259,4.35259,4.34174,4.34174,5630000.0
2009-07-03 20:09:00,4.34688,4.35374,4.34353,4.34549,7500000.0
2009-07-03 20:10:00,4.34994,4.36101,4.34826,4.35996,5630000.0
2009-07-03 20:11:00,4.35533,4.35892,4.34841,4.35463,6000000.0
2009-07-03 20:12:00,4.34419,4.35336,4.34219,4.35336,7880000.0
2009-07-03 20:13:00,4.35524,4.35524,4.34429,4.34859,4510000.0
2009-07-03 20:14:00,4.35223,4.3588,4.34615,4.34615,7500000.0
2009-07-03 20:15:00,4.35212,4.35292,4.34576,4.35261,5640000.0
2009-07-03 20:16:00,4.35468,4.35735,4.34352,4.35247,5640000.0
2009-07-03 20:17:00,4.35318,4.35329,4.34743,4.35329,5250000.0
2009-07-03 20:18:00,4.349,4.35545,4.34472,4.35194,7130000.0
2009-07-03 20:19:00,4.34799,4.35508,4.34746,4.35494,6000000.0
2009-07-03 20:21:00,4.35265,4.35345,4.34831,4.35345,5250000.0
2009-07-03 20:22:00,4.35318,4.35318,4.34432,4.34432,6000000.0
2009-07-03 20:23:00,4.35209,4.35417,4.34805,4.35417,5260000.0
2009-07-03 20:24:00,4.35206,4.35763,4.35121,4.35208,6000000.0
2009-07-03 20:25:00,4.35169,4.3571,4.34472,4.35357,5630000.0
2009-07-03 20:26:00,4.34498,4.3548,4.34498,4.3548,2250000.0
2009-07-03 20:28:00,4.35144,4.35646,4.35103,4.35103,4510000.0
2009-07-03 20:29:00,4.35565,4.35565,4.34352,4.34352,6000000.0
2009-07-03 20:30:00,4.34359,4.35329,4.34359,4.34865,5630000.0
2009-07-03 20:31:00,4.34995,4.35581,4.34516,4.34516,7130000.0
2009-07-03 20:32:00,4.34876,4.36045,4.34688,4.36045,6000000.0
2009-07-03 20:33:00,4.36257,4.36769,4.36036,4.36422,6750000.0
2009-07-03 20:37:00,4.35989,4.36095,4.35544,4.36095,3380000.0
2009-07-03 20:38:00,4.3554,4.36033,4.35306,4.35648,5250000.0
2009-07-03 20:39:00,4.35366,4.3545,4.34462,4.35084,16510000.0
2009-07-03 20:40:00,4.34987,4.35719,4.34987,4.35472,5630000.0
2009-07-03 20:42:00,4.35092,4.35554,4.35092,4.35554,2250000.0
2009-07-03 20:43:00,4.34955,4.35453,4.34955,4.35339,3750000.0
2009-07-03 20:44:00,4.35703,4.3603,4.34765,4.34765,9750000.0
2009-07-03 20:45:00,4.34618,4.35076,4.34618,4.34632,5250000.0
2009-07-03 20:46:00,4.35335,4.35335,4.34833,4.34833,2630000.0
2009-07-03 20:47:00,4.35153,4.35153,4.34235,4.34509,4500000.0
2009-07-03 20:48:00,4.34708,4.35913,4.34708,4.35821,3750000.0
2009-07-03 20:49:00,4.361,4.36538,4.34774,4.34774,5250000.0
2009-07-03 20:50:00,4.35688,4.36378,4.35671,4.36378,5250000.0
2009-07-03 20:52:00,4.36061,4.36061,4.35494,4.35658,4500000.0
2009-07-03 20:53:00,4.35163,4.35404,4.34844,4.3529,6010000.0
2009-07-03 20:54:00,4.34732,4.35522,4.34432,4.3529,6760000.0
2009-07-03 20:55:00,4.34202,4.35076,4.34202,4.35076,1500000.0
2009-07-03 20:56:00,4.34562,4.3511,4.34036,4.3503,5630000.0
2009-07-03 20:57:00,4.34296,4.35173,4.34138,4.35173,7510000.0
2009-07-03 20:58:00,4.34583,4.35623,4.34583,4.34964,3380000.0
2009-07-03 20:59:00,4.35007,4.35448,4.34474,4.34851,7130000.0
2009-07-03 21:00:00,4.3519,4.35253,4.34785,4.34785,3750000.0
2009-07-03 21:01:00,4.35265,4.35521,4.34173,4.35521,6380000.0
2009-07-03 21:02:00,4.34759,4.35009,4.34205,4.34913,5250000.0
2009-07-03 21:03:00,4.34564,4.3494,4.33968,4.34929,6750000.0
2009-07-03 21:04:00,4.34553,4.34731,4.33742,4.34307,15030000.0
2009-07-03 21:05:00,4.34247,4.34253,4.33524,4.33524,2250000.0
2009-07-03 21:06:00,4.34456,4.35174,4.34054,4.35174,5260000.0
2009-07-03 21:07:00,4.35562,4.35951,4.35562,4.35951,2250000.0
2009-07-03 21:08:00,4.35632,4.36134,4.34455,4.34588,6000000.0
2009-07-03 21:09:00,4.35222,4.35303,4.34288,4.34865,16150000.0
2009-07-03 21:10:00,4.35151,4.35992,4.34701,4.35992,6380000.0
2009-07-03 21:11:00,4.35968,4.3609,4.34787,4.35181,6010000.0
2009-07-03 21:13:00,4.34959,4.35247,4.3435,4.35247,5630000.0
2009-07-03 21:14:00,4.35422,4.35965,4.3498,4.35246,5630000.0
2009-07-03 21:15:00,4.34983,4.35287,4.34103,4.34103,6000000.0
2009-07-03 21:16:00,4.34035,4.35306,4.34035,4.35216,6000000.0
2009-07-03 21:17:00,4.35496,4.35496,4.34511,4.34594,6760000.0
2009-07-03 21:18:00,4.34956,4.35648,4.34511,4.35257,6000000.0
2009-07-03 21:19:00,4.35242,4.35262,4.34818,4.35039,4880000.0
2009-07-03 21:20:00,4.35339,4.3553,4.34506,4.34506,6000000.0
2009-07-03 21:22:00,4.35225,4.35743,4.34809,4.35324,6390000.0
2009-07-03 21:23:00,4.34593,4.35181,4.34202,4.35084,4880000.0
2009-07-03 21:25:00,4.34257,4.35076,4.34179,4.34179,7510000.0
2009-07-03 21:26:00,4.34712,4.34955,4.33934,4.34955,3380000.0
2009-07-03 21:27:00,4.35385,4.35734,4.3472,4.35467,11630000.0
2009-07-03 21:28:00,4.35286,4.35517,4.34533,4.35465,8630000.0
2009-07-03 21:29:00,4.34853,4.3522,4.3401,4.34942,10510000.0
2009-07-03 21:30:00,4.33866,4.35039,4.33866,4.34998,5250000.0
2009-07-03 21:31:00,4.35147,4.35689,4.34569,4.35689,7130000.0
2009-07-03 21:32:00,4.35234,4.358,4.34988,4.35482,4510000.0
2009-07-03 21:33:00,4.34776,4.35685,4.34533,4.34533,5250000.0
2009-07-03 21:34:00,4.34971,4.35154,4.34121,4.34701,9380000.0
2009-07-03 21:35:00,4.34489,4.35852,4.34489,4.35338,5630000.0
2009-07-03 21:36:00,4.35154,4.35258,4.34836,4.35258,4880000.0
2009-07-03 21:37:00,4.34477,4.35336,4.34477,4.35008,4880000.0
2009-07-03 21:38:00,4.34901,4.35401,4.34495,4.35401,5250000.0
2009-07-03 21:39:00,4.34807,4.35281,4.34561,4.35281,4130000.0
2009-07-03 21:40:00,4.34873,4.35252,4.34274,4.35043,4880000.0
2009-07-03 21:41:00,4.35152,4.35503,4.34429,4.3471,6380000.0
2009-07-03 21:42:00,4.34553,4.34951,4.34048,4.3487,6000000.0
2009-07-03 21:43:00,4.35279,4.3538,4.3489,4.35361,7510000.0
2009-07-03 21:44:00,4.34713,4.35213,4.34713,4.35173,9390000.0
2009-07-03 21:45:00,4.35169,4.35307,4.34357,4.35266,5260000.0
2009-07-03 21:46:00,4.34824,4.35243,4.34247,4.35243,4880000.0
2009-07-03 21:47:00,4.34668,4.35167,4.34668,4.35149,4880000.0
2009-07-03 21:48:00,4.34864,4.3512,4.34676,4.34849,4500000.0
2009-07-03 21:49:00,4.35188,4.35258,4.34856,4.35258,6760000.0
2009-07-03 21:50:00,4.35039,4.35853,4.3455,4.35366,9760000.0
2009-07-03 21:51:00,4.3514,4.3514,4.34268,4.34826,6750000.0
2009-07-03 21:52:00,4.34028,4.35173,4.34028,4.34989,4130000.0
2009-07-03 21:53:00,4.34743,4.35419,4.34653,4.34897,6380000.0
2009-07-03 21:54:00,4.35109,4.3527,4.34249,4.3517,5250000.0
2009-07-03 21:55:00,4.35054,4.35407,4.34411,4.35407,7130000.0
2009-07-03 21:56:00,4.34347,4.35226,4.34112,4.352,6000000.0
2009-07-03 21:57:00,4.35189,4.35599,4.34723,4.35599,5250000.0
2009-07-03 21:58:00,4.35424,4.36029,4.34834,4.35524,6010000.0
2009-07-03 21:59:00,4.35588,4.3561,4.34128,4.35463,11260000.0
2009-07-03 22:00:00,4.35468,4.35685,4.34485,4.34485,9750000.0
2009-07-03 22:01:00,4.35455,4.35457,4.34294,4.35338,11260000.0
2009-07-03 22:02:00,4.34897,4.35337,4.34569,4.34994,7890000.0
2009-07-03 22:03:00,4.35019,4.36169,4.34981,4.35707,8640000.0
2009-07-03 22:04:00,4.3537,4.35654,4.34811,4.35155,5630000.0
2009-07-03 22:05:00,4.35179,4.35584,4.3408,4.35584,9010000.0
2009-07-03 22:06:00,4.35393,4.36071,4.35393,4.35631,3750000.0
2009-07-03 22:07:00,4.35933,4.35933,4.34489,4.34489,11250000.0
2009-07-03 22:08:00,4.35087,4.35199,4.34274,4.35199,6010000.0
2009-07-03 22:09:00,4.34798,4.35575,4.34778,4.34907,12750000.0
2009-07-03 22:10:00,4.3534,4.3534,4.34528,4.34764,12760000.0
2009-07-03 22:11:00,4.35359,4.35368,4.34832,4.35251,4880000.0
2009-07-03 22:12:00,4.35251,4.35545,4.34816,4.35093,9010000.0
2009-07-03 22:13:00,4.35354,4.35989,4.34799,4.3577,8260000.0
2009-07-03 22:14:00,4.35567,4.36146,4.35001,4.35723,7520000.0
2009-07-03 22:15:00,4.35516,4.3577,4.34536,4.35628,9750000.0
2009-07-03 22:16:00,4.3528,4.35421,4.34319,4.35381,5270000.0
2009-07-03 22:17:00,4.35488,4.35659,4.34642,4.35019,8260000.0
2009-07-03 22:18:00,4.34942,4.3525,4.34407,4.3525,5630000.0
2009-07-03 22:19:00,4.35031,4.35792,4.35031,4.35763,8260000.0
2009-07-03 22:20:00,4.35266,4.35722,4.35153,4.35153,3000000.0
2009-07-03 22:21:00,4.35063,4.35552,4.34436,4.35441,12390000.0
2009-07-03 22:22:00,4.35171,4.35318,4.34366,4.3518,9760000.0
2009-07-03 22:23:00,4.35142,4.35243,4.34621,4.35054,5260000.0
2009-07-03 22:24:00,4.3526,4.3527,4.34056,4.34827,11640000.0
2009-07-03 22:25:00,4.34779,4.35174,4.34347,4.35174,12380000.0
2009-07-03 22:26:00,4.35199,4.35647,4.3462,4.34858,18020000.0
2009-07-03 22:27:00,4.3512,4.35309,4.34712,4.35184,4130000.0
2009-07-03 22:28:00,4.34854,4.35614,4.34686,4.35614,9760000.0
2009-07-03 22:29:00,4.35576,4.36085,4.34858,4.35234,11630000.0
2009-07-03 22:30:00,4.34656,4.35526,4.34656,4.349,4510000.0
2009-07-03 22:31:00,4.34767,4.35653,4.34382,4.35413,14630000.0
2009-07-03 22:32:00,4.35817,4.35817,4.34985,4.35335,7500000.0
2009-07-03 22:33:00,4.35525,4.35645,4.34755,4.3494,10520000.0
2009-07-03 22:34:00,4.35111,4.35366,4.35111,4.35275,1880000.0
2009-07-03 22:35:00,4.3489,4.35433,4.34376,4.35329,9400000.0
2009-07-03 22:36:00,4.3539,4.3575,4.34715,4.35627,11640000.0
2009-07-03 22:37:00,4.35497,4.35497,4.345,4.35045,4500000.0
2009-07-03 22:38:00,4.35303,4.35478,4.34476,4.34867,11260000.0
2009-07-03 22:39:00,4.34963,4.35226,4.34103,4.35078,5640000.0
2009-07-03 22:40:00,4.35333,4.35518,4.34577,4.35112,18760000.0
2009-07-03 22:42:00,4.35017,4.35688,4.34667,4.35401,7510000.0
2009-07-03 22:43:00,4.35006,4.35416,4.34356,4.35416,6750000.0
2009-07-03 22:44:00,4.35417,4.36022,4.34699,4.35206,15400000.0
2009-07-03 22:45:00,4.34463,4.34995,4.34033,4.34845,6760000.0
2009-07-03 22:46:00,4.35161,4.35192,4.34744,4.35192,2250000.0
2009-07-03 22:47:00,4.35349,4.35349,4.34186,4.35162,4510000.0
2009-07-03 22:48:00,4.35284,4.35393,4.34361,4.34739,6770000.0
2009-07-03 22:49:00,4.347,4.35218,4.34556,4.34556,5260000.0
2009-07-03 22:50:00,4.35137,4.35423,4.34833,4.34833,4510000.0
2009-07-03 22:52:00,4.35089,4.35617,4.3486,4.3486,5250000.0
2009-07-03 22:53:00,4.3474,4.34766,4.34483,4.34766,1880000.0
2009-07-03 22:54:00,4.3451,4.35296,4.34436,4.3498,6380000.0
2009-07-03 22:55:00,4.35478,4.35578,4.34457,4.35201,7510000.0
2009-07-03 22:56:00,4.34827,4.35343,4.34435,4.35277,6390000.0
2009-07-03 22:57:00,4.35104,4.35122,4.34896,4.35122,4510000.0
2009-07-03 22:58:00,4.3518,4.3539,4.34158,4.34761,7510000.0
2009-07-03 22:59:00,4.34875,4.34989,4.33745,4.34574,19150000.0
2009-07-05 23:00:00,4.34004,4.34733,4.34004,4.34733,5630000.0
2009-07-05 23:04:00,4.34867,4.35431,4.34535,4.35431,2630000.0
2009-07-05 23:05:00,4.35051,4.35967,4.35051,4.35967,5250000.0
2009-07-05 23:06:00,4.36087,4.36424,4.35291,4.36016,15400000.0
2009-07-05 23:07:00,4.35791,4.36368,4.35582,4.36368,6000000.0
2009-07-05 23:08:00,4.36553,4.37092,4.35879,4.37092,7880000.0
2009-07-05 23:09:00,4.37028,4.37885,4.37028,4.37786,6000000.0
2009-07-05 23:10:00,4.37975,4.38731,4.37802,4.38731,7510000.0
2009-07-05 23:11:00,4.3866,4.39097,4.38432,4.39097,5630000.0
2009-07-05 23:13:00,4.38253,4.38253,4.38253,4.38253,750000.0
2009-07-05 23:14:00,4.38414,4.38971,4.37982,4.38917,21380000.0
2009-07-05 23:15:00,4.38794,4.3883,4.38394,4.38394,1880000.0
2009-07-05 23:18:00,4.38929,4.38929,4.38837,4.38837,1500000.0
2009-07-05 23:19:00,4.38547,4.38839,4.38489,4.38489,3000000.0
2009-07-05 23:20:00,4.38639,4.38639,4.38639,4.38639,380000.0
2009-07-05 23:21:00,4.38559,4.38659,4.37952,4.38363,3760000.0
2009-07-05 23:22:00,4.38772,4.38985,4.38051,4.38825,4890000.0
2009-07-05 23:23:00,4.38622,4.39044,4.38622,4.39044,1510000.0
2009-07-05 23:24:00,4.38492,4.39111,4.38492,4.39021,1880000.0
2009-07-05 23:54:00,4.39145,4.39312,4.39145,4.39312,1500000.0
2009-07-05 23:55:00,4.39346,4.39435,4.38288,4.38288,6750000.0
2009-07-06 00:09:00,4.34133,4.34508,4.34133,4.34308,2630000.0
2009-07-06 00:10:00,4.34289,4.34843,4.34085,4.34843,5250000.0
2009-07-06 00:12:00,4.34831,4.34938,4.34325,4.3442,4130000.0
2009-07-06 00:13:00,4.34096,4.34721,4.34096,4.34721,7130000.0
2009-07-06 00:15:00,4.35019,4.35019,4.33876,4.34535,6400000.0
2009-07-06 00:17:00,4.3446,4.34977,4.3446,4.34914,4510000.0
2009-07-06 00:19:00,4.34531,4.35003,4.34459,4.34863,5250000.0
2009-07-06 00:20:00,4.34834,4.35043,4.34088,4.34552,18750000.0
2009-07-06 00:22:00,4.34886,4.3517,4.34348,4.34348,5250000.0
2009-07-06 00:24:00,4.34778,4.34926,4.34346,4.34926,6000000.0
2009-07-06 00:26:00,4.34815,4.34815,4.34275,4.3438,6760000.0
2009-07-06 00:27:00,4.34306,4.34797,4.34173,4.34797,7500000.0
2009-07-06 00:29:00,4.34763,4.34941,4.33952,4.34517,16510000.0
2009-07-06 00:30:00,4.34349,4.34501,4.34349,4.34462,2250000.0
2009-07-06 00:31:00,4.34856,4.34932,4.3393,4.3482,7880000.0
2009-07-06 00:33:00,4.34365,4.34365,4.34337,4.34337,1500000.0
2009-07-06 00:34:00,4.34825,4.34896,4.34368,4.34838,6760000.0
2009-07-06 00:35:00,4.34394,4.34394,4.34358,4.34358,1130000.0
2009-07-06 00:36:00,4.34878,4.34889,4.34179,4.34889,4140000.0
2009-07-06 00:38:00,4.34826,4.35048,4.34086,4.34592,19530000.0
2009-07-06 00:39:00,4.34731,4.34898,4.33947,4.34343,6000000.0
2009-07-06 00:40:00,4.34797,4.34917,4.34162,4.34797,5260000.0
2009-07-06 00:41:00,4.34844,4.34961,4.34002,4.34002,5260000.0
2009-07-06 00:42:00,4.34669,4.34669,4.34669,4.34669,750000.0
2009-07-06 00:43:00,4.34344,4.34849,4.34318,4.34344,7130000.0
2009-07-06 00:45:00,4.34583,4.35046,4.34583,4.35046,5250000.0
2009-07-06 00:59:00,4.34943,4.35121,4.33948,4.34697,19520000.0
2009-07-06 01:07:00,4.33872,4.34963,4.33872,4.34762,6010000.0
2009-07-06 01:08:00,4.33339,4.34484,4.33339,4.34311,7500000.0
2009-07-06 01:15:00,4.34413,4.34877,4.34413,4.34877,4880000.0
2009-07-06 01:30:00,4.34383,4.34847,4.34383,4.34847,4140000.0
2009-07-06 01:32:00,4.34333,4.34333,4.34333,4.34333,750000.0
2009-07-06 01:33:00,4.34139,4.34766,4.34139,4.34766,5250000.0
2009-07-06 01:39:00,4.3426,4.34581,4.3426,4.34436,1880000.0
2009-07-06 01:40:00,4.34143,4.3465,4.34138,4.3465,5250000.0
2009-07-06 01:41:00,4.34643,4.34821,4.33832,4.34397,16510000.0
2009-07-06 01:42:00,4.34198,4.34732,4.34096,4.34728,6000000.0
2009-07-06 01:44:00,4.34052,4.34801,4.33812,4.34377,19880000.0
2009-07-06 01:45:00,4.34744,4.34744,4.33675,4.33736,3000000.0
2009-07-06 01:46:00,4.34184,4.34689,4.33568,4.34616,6750000.0
2009-07-06 01:47:00,4.34196,4.34764,4.34196,4.34764,3760000.0
2009-07-06 01:49:00,4.34694,4.34694,4.34089,4.34441,4140000.0
2009-07-06 01:51:00,4.34554,4.34554,4.3358,4.33849,7140000.0
2009-07-06 01:52:00,4.34544,4.34544,4.34544,4.34544,750000.0
2009-07-06 01:54:00,4.34677,4.34745,4.33802,4.34545,3400000.0
2009-07-06 01:56:00,4.34603,4.34781,4.33792,4.34357,16140000.0
2009-07-06 01:58:00,4.34768,4.34842,4.33849,4.34742,6400000.0
2009-07-06 02:01:00,4.34695,4.34777,4.33784,4.34746,7140000.0
2009-07-06 02:03:00,4.34445,4.34951,4.33878,4.34652,16510000.0
2009-07-06 02:05:00,4.34545,4.34745,4.33802,4.34677,3770000.0
2009-07-06 02:06:00,4.34353,4.34716,4.34215,4.34215,3380000.0
2009-07-06 02:08:00,4.34108,4.35168,4.33977,4.34769,7140000.0
2009-07-06 02:10:00,4.34497,4.34767,4.34229,4.34766,4510000.0
2009-07-06 02:12:00,4.34675,4.34675,4.33995,4.3409,4130000.0
2009-07-06 02:13:00,4.34718,4.34859,4.33705,4.34326,6750000.0
2009-07-06 02:15:00,4.34537,4.34961,4.33972,4.34212,17660000.0
2009-07-06 02:22:00,4.34842,4.34947,4.33985,4.33985,5260000.0
2009-07-06 02:23:00,4.34561,4.34969,4.33939,4.34833,4880000.0
2009-07-06 02:30:00,4.35132,4.35204,4.34674,4.34674,7880000.0
2009-07-06 02:32:00,4.34735,4.34908,4.34056,4.34056,3750000.0
2009-07-06 02:45:00,4.35152,4.35173,4.34044,4.35086,11280000.0
2009-07-06 02:50:00,4.34447,4.34834,4.33913,4.33913,4130000.0
2009-07-06 02:51:00,4.3479,4.35092,4.34152,4.34152,4500000.0
2009-07-06 02:53:00,4.34494,4.35164,4.34078,4.3459,7510000.0
2009-07-06 02:54:00,4.35159,4.35891,4.35084,4.35084,7510000.0
2009-07-06 02:55:00,4.35926,4.36176,4.34977,4.35357,4880000.0
2009-07-06 02:56:00,4.35297,4.35478,4.35006,4.35177,4510000.0
2009-07-06 02:57:00,4.35551,4.35551,4.34583,4.35539,4880000.0
2009-07-06 02:58:00,4.35002,4.3547,4.34592,4.3547,5250000.0
2009-07-06 02:59:00,4.3553,4.35543,4.34939,4.35441,7130000.0
2009-07-06 03:00:00,4.35313,4.35906,4.34597,4.35471,19520000.0
2009-07-06 03:02:00,4.34922,4.35373,4.34881,4.35337,5250000.0
2009-07-06 03:04:00,4.35608,4.35625,4.35087,4.35431,6010000.0
2009-07-06 03:05:00,4.35392,4.35478,4.34945,4.34969,4880000.0
2009-07-06 03:13:00,4.35586,4.35586,4.35123,4.35123,5250000.0
2009-07-06 03:15:00,4.35234,4.35742,4.35234,4.35509,4880000.0
2009-07-06 03:16:00,4.35114,4.35619,4.35088,4.35114,6760000.0
2009-07-06 03:18:00,4.34702,4.35661,4.34702,4.35544,5260000.0
2009-07-06 03:19:00,4.35567,4.35687,4.34932,4.35567,5260000.0
2009-07-06 03:20:00,4.35044,4.35504,4.34511,4.35404,6000000.0
2009-07-06 03:21:00,4.35175,4.35572,4.34554,4.35465,21010000.0
2009-07-06 03:23:00,4.35661,4.35661,4.349,4.35603,5250000.0
2009-07-06 03:25:00,4.35568,4.35626,4.35098,4.35555,5650000.0
2009-07-06 03:28:00,4.35568,4.35642,4.34668,4.35642,7510000.0
2009-07-06 03:30:00,4.35414,4.35837,4.34803,4.35552,16510000.0
2009-07-06 03:31:00,4.35088,4.35088,4.35088,4.35088,750000.0
2009-07-06 03:32:00,4.35548,4.35612,4.35078,4.35104,6760000.0
2009-07-06 03:33:00,4.35131,4.35582,4.35114,4.35557,7500000.0
2009-07-06 03:35:00,4.35648,4.35648,4.35166,4.3554,6000000.0
2009-07-06 03:37:00,4.35014,4.35835,4.35014,4.35547,5250000.0
2009-07-06 03:38:00,4.35536,4.35612,4.35083,4.35612,3750000.0
2009-07-06 03:39:00,4.35207,4.35631,4.34642,4.35453,18750000.0
2009-07-06 03:40:00,4.35526,4.35646,4.35053,4.35227,5250000.0
2009-07-06 03:42:00,4.35536,4.35536,4.35073,4.35073,4880000.0
2009-07-06 03:44:00,4.35331,4.35647,4.34702,4.35635,6770000.0
2009-07-06 03:45:00,4.35727,4.35727,4.347,4.35501,17280000.0
2009-07-06 03:49:00,4.35635,4.35635,4.35006,4.35108,4510000.0
2009-07-06 03:51:00,4.34692,4.35616,4.34692,4.35582,6400000.0
2009-07-06 03:54:00,4.35348,4.35775,4.34862,4.35668,6380000.0
2009-07-06 03:56:00,4.35133,4.35667,4.35067,4.35667,7880000.0
2009-07-06 03:58:00,4.35422,4.35776,4.35034,4.35647,8250000.0
2009-07-06 03:59:00,4.35247,4.35557,4.34663,4.35092,4520000.0
2009-07-06 04:00:00,4.35667,4.35851,4.34862,4.35673,24390000.0
2009-07-06 04:03:00,4.3486,4.35923,4.3485,4.35201,7500000.0
2009-07-06 04:04:00,4.34488,4.35635,4.34488,4.35546,6380000.0
2009-07-06 04:06:00,4.35421,4.3564,4.35018,4.35019,5250000.0
2009-07-06 04:08:00,4.35295,4.35643,4.35114,4.35606,4880000.0
2009-07-06 04:09:00,4.34623,4.35631,4.34623,4.34913,7880000.0
2009-07-06 04:10:00,4.35462,4.35615,4.34682,4.35093,4880000.0
2009-07-06 04:11:00,4.3543,4.35581,4.34973,4.35046,8640000.0
2009-07-06 04:13:00,4.35469,4.35577,4.34653,4.35577,6000000.0
2009-07-06 04:15:00,4.35762,4.35762,4.34756,4.35644,26640000.0
2009-07-06 04:17:00,4.35496,4.35611,4.35054,4.35558,7880000.0
2009-07-06 04:18:00,4.34826,4.36269,4.34826,4.35789,4150000.0
2009-07-06 04:20:00,4.35617,4.35692,4.34653,4.35617,9010000.0
2009-07-06 04:22:00,4.35196,4.3556,4.35196,4.3556,5250000.0
2009-07-06 04:24:00,4.35392,4.35497,4.34488,4.35497,7140000.0
2009-07-06 04:27:00,4.3553,4.35586,4.35077,4.35586,4510000.0
2009-07-06 04:29:00,4.35483,4.35618,4.35104,4.3561,9010000.0
2009-07-06 04:30:00,4.35625,4.35711,4.35238,4.35238,3380000.0
2009-07-06 04:31:00,4.35131,4.35624,4.35088,4.35624,6750000.0
2009-07-06 04:32:00,4.35257,4.35681,4.34692,4.35503,16890000.0
2009-07-06 04:34:00,4.35104,4.35483,4.35063,4.35483,6750000.0
2009-07-06 04:37:00,4.35547,4.35673,4.34702,4.35499,4890000.0
2009-07-06 04:38:00,4.34773,4.35069,4.34362,4.34969,4130000.0
2009-07-06 04:45:00,4.35348,4.35401,4.34412,4.34844,21010000.0
2009-07-06 04:58:00,4.35207,4.35257,4.34723,4.35042,6380000.0
2009-07-06 04:59:00,4.35333,4.35333,4.34604,4.34604,5630000.0
2009-07-06 05:00:00,4.3496,4.35611,4.34426,4.35205,19520000.0
2009-07-06 05:01:00,4.34778,4.35109,4.34078,4.35019,3380000.0
2009-07-06 05:02:00,4.35094,4.35238,4.35041,4.35238,4510000.0
2009-07-06 05:04:00,4.35122,4.35304,4.34351,4.35203,6770000.0
2009-07-06 05:05:00,4.34787,4.35262,4.34322,4.34754,5640000.0
2009-07-06 05:07:00,4.35247,4.35308,4.34775,4.34778,4510000.0
2009-07-06 05:09:00,4.35331,4.35333,4.35103,4.35103,3380000.0
2009-07-06 05:10:00,4.34764,4.35211,4.34764,4.34764,4520000.0
2009-07-06 05:11:00,4.34753,4.35238,4.34153,4.35237,7510000.0
2009-07-06 05:12:00,4.35363,4.35363,4.34352,4.35288,4140000.0
2009-07-06 05:14:00,4.34754,4.34887,4.34088,4.34322,7500000.0
2009-07-06 05:15:00,4.34947,4.35371,4.34382,4.35193,15770000.0
2009-07-06 05:16:00,4.35195,4.35204,4.34314,4.35122,6380000.0
2009-07-06 05:19:00,4.34877,4.35301,4.34312,4.35123,17250000.0
2009-07-06 05:21:00,4.34718,4.35319,4.34312,4.35252,5630000.0
2009-07-06 05:23:00,4.35321,4.35544,4.34377,4.34377,4880000.0
2009-07-06 05:24:00,4.34897,4.3521,4.34332,4.34867,4510000.0
2009-07-06 05:26:00,4.35236,4.35336,4.34312,4.34744,5260000.0
2009-07-06 05:28:00,4.35049,4.35313,4.34342,4.3528,8250000.0
2009-07-06 05:30:00,4.35213,4.35288,4.34703,4.35127,7500000.0
2009-07-06 05:31:00,4.3508,4.3508,4.34436,4.34622,6750000.0
2009-07-06 05:33:00,4.35091,4.35301,4.34312,4.35177,8250000.0
2009-07-06 05:34:00,4.34747,4.35172,4.34688,4.34693,5250000.0
2009-07-06 05:35:00,4.34755,4.35321,4.34738,4.35267,4500000.0
2009-07-06 05:37:00,4.35148,4.35443,4.34826,4.35162,6000000.0
2009-07-06 05:38:00,4.35111,4.35333,4.34728,4.34754,7500000.0
2009-07-06 05:40:00,4.34998,4.34998,4.34626,4.34626,4880000.0
2009-07-06 05:42:00,4.34793,4.35477,4.34447,4.35304,5630000.0
2009-07-06 05:44:00,4.35356,4.35411,4.34415,4.34845,8250000.0
2009-07-06 05:45:00,4.35338,4.35338,4.3478,4.35124,5250000.0
2009-07-06 05:47:00,4.34819,4.35576,4.34819,4.35252,6750000.0
2009-07-06 05:49:00,4.34907,4.35211,4.34774,4.35208,6380000.0
2009-07-06 05:50:00,4.34718,4.35253,4.34616,4.34744,7880000.0
2009-07-06 05:52:00,4.34821,4.35484,4.34821,4.35337,7500000.0
2009-07-06 05:54:00,4.35253,4.35371,4.34161,4.35177,5260000.0
2009-07-06 05:56:00,4.35456,4.35564,4.34688,4.34688,5250000.0
2009-07-06 05:57:00,4.34758,4.35376,4.34758,4.35149,5630000.0
2009-07-06 05:58:00,4.34733,4.35288,4.34375,4.34748,6760000.0
2009-07-06 05:59:00,4.35236,4.35236,4.34723,4.35182,5260000.0
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 06:30:00,4.35213,4.35267,4.34208,4.34824,7880000.0
2009-07-06 06:32:00,4.35148,4.35148,4.34056,4.3452,5260000.0
2009-07-06 06:34:00,4.35329,4.35828,4.34562,4.34562,6000000.0
2009-07-06 06:36:00,4.35091,4.35192,4.34312,4.34998,4880000.0
2009-07-06 06:37:00,4.34754,4.35273,4.34322,4.352,6760000.0
2009-07-06 06:39:00,4.34243,4.35102,4.34243,4.35102,5630000.0
2009-07-06 06:41:00,4.35249,4.35301,4.34312,4.34616,5260000.0
2009-07-06 06:43:00,4.35207,4.35331,4.34372,4.34372,6000000.0
2009-07-06 06:44:00,4.34472,4.35755,4.34472,4.35437,6000000.0
2009-07-06 06:45:00,4.34886,4.35381,4.34425,4.35171,6000000.0
2009-07-06 06:46:00,4.35259,4.35311,4.34322,4.34626,5630000.0
2009-07-06 06:48:00,4.34693,4.35352,4.34332,4.35352,6010000.0
2009-07-06 06:49:00,4.35273,4.35273,4.34313,4.35126,6010000.0
2009-07-06 06:50:00,4.34887,4.35311,4.34322,4.35133,16510000.0
2009-07-06 06:51:00,4.35149,4.35363,4.34758,4.34758,5260000.0
2009-07-06 06:53:00,4.35197,4.35321,4.34362,4.34826,6000000.0
2009-07-06 06:55:00,4.34947,4.35475,4.34345,4.35142,17260000.0
2009-07-06 06:57:00,4.35253,4.35271,4.34747,4.35271,4890000.0
2009-07-06 06:58:00,4.35309,4.35309,4.34068,4.35166,6010000.0
2009-07-06 07:00:00,4.35015,4.35489,4.34523,4.35172,6390000.0
2009-07-06 07:02:00,4.35133,4.35187,4.34128,4.34312,7140000.0
2009-07-06 07:03:00,4.35131,4.35322,4.34332,4.34763,5630000.0
2009-07-06 07:15:00,4.34382,4.35322,4.34382,4.34879,7500000.0
2009-07-06 07:24:00,4.35007,4.35226,4.3418,4.34853,7880000.0
2009-07-06 07:25:00,4.34239,4.35216,4.34239,4.35216,6000000.0
2009-07-06 07:26:00,4.35109,4.35209,4.34601,4.35044,6380000.0
2009-07-06 07:27:00,4.35169,4.35221,4.34232,4.34536,5260000.0
2009-07-06 07:28:00,4.3422,4.35061,4.34205,4.3472,7130000.0
2009-07-06 07:29:00,4.34766,4.35261,4.34302,4.34302,5260000.0
2009-07-06 07:30:00,4.34515,4.35471,4.34515,4.35255,6000000.0
2009-07-06 07:31:00,4.34558,4.35076,4.34558,4.34615,5250000.0
2009-07-06 07:32:00,4.34554,4.35586,4.34554,4.35455,5630000.0
2009-07-06 07:34:00,4.35157,4.35355,4.34295,4.34741,6000000.0
2009-07-06 07:35:00,4.34686,4.35181,4.34523,4.3481,6000000.0
2009-07-06 07:36:00,4.35101,4.35208,4.34709,4.35147,6000000.0
2009-07-06 07:37:00,4.34281,4.35249,4.34281,4.35128,6000000.0
2009-07-06 07:38:00,4.35284,4.35284,4.3486,4.35177,4510000.0
2009-07-06 07:39:00,4.35196,4.35278,4.34682,4.35155,5250000.0
2009-07-06 07:40:00,4.35256,4.35274,4.34538,4.34538,6000000.0
2009-07-06 07:41:00,4.3495,4.35251,4.34253,4.34718,7130000.0
2009-07-06 07:42:00,4.3514,4.35227,4.34695,4.35227,4880000.0
2009-07-06 07:43:00,4.34975,4.35302,4.33979,4.35101,6380000.0
2009-07-06 07:44:00,4.35266,4.35266,4.34566,4.35185,6380000.0
2009-07-06 07:45:00,4.35083,4.35956,4.34643,4.35352,7500000.0
2009-07-06 07:46:00,4.34839,4.35224,4.34281,4.35209,5250000.0
2009-07-06 07:47:00,4.35157,4.35415,4.34259,4.34377,7510000.0
2009-07-06 07:48:00,4.35035,4.35201,4.342,4.34594,6000000.0
2009-07-06 07:49:00,4.35297,4.35678,4.34577,4.34839,6000000.0
2009-07-06 07:50:00,4.34587,4.35786,4.34587,4.353,7130000.0
2009-07-06 07:51:00,4.35291,4.35844,4.34793,4.34793,5630000.0
2009-07-06 07:52:00,4.34654,4.3574,4.34654,4.3574,5630000.0
2009-07-06 07:53:00,4.35622,4.3603,4.35356,4.35484,7510000.0
2009-07-06 07:54:00,4.35527,4.359,4.34962,4.35741,4510000.0
2009-07-06 07:55:00,4.35581,4.35822,4.35202,4.35822,4880000.0
2009-07-06 07:56:00,4.3583,4.35896,4.35315,4.35704,5630000.0
2009-07-06 07:57:00,4.35798,4.35798,4.35214,4.35795,4510000.0
2009-07-06 07:58:00,4.35268,4.35762,4.35124,4.35762,6000000.0
2009-07-06 07:59:00,4.35111,4.36436,4.35111,4.35893,12010000.0
2009-07-06 08:00:00,4.35998,4.36024,4.34992,4.35878,12000000.0
2009-07-06 08:01:00,4.35842,4.35842,4.34807,4.35268,13140000.0
2009-07-06 08:02:00,4.35649,4.35713,4.3507,4.35363,9770000.0
2009-07-06 08:03:00,4.35426,4.35925,4.35295,4.35681,11630000.0
2009-07-06 08:04:00,4.34896,4.36264,4.34896,4.35842,9020000.0
2009-07-06 08:05:00,4.35654,4.35769,4.34845,4.35648,10130000.0
2009-07-06 08:06:00,4.35651,4.35651,4.34438,4.35125,12760000.0
2009-07-06 08:07:00,4.35366,4.35607,4.34743,4.34924,10890000.0
2009-07-06 08:08:00,4.35625,4.35625,4.3456,4.34722,12390000.0
2009-07-06 08:09:00,4.3434,4.35567,4.3434,4.35347,9760000.0
2009-07-06 08:10:00,4.35332,4.35835,4.34354,4.35352,11640000.0
2009-07-06 08:11:00,4.35753,4.35772,4.35122,4.35491,7880000.0
2009-07-06 08:12:00,4.34782,4.35804,4.3478,4.35268,12380000.0
2009-07-06 08:13:00,4.35655,4.3591,4.34758,4.35877,13500000.0
2009-07-06 08:14:00,4.35328,4.3574,4.34518,4.34725,15780000.0
2009-07-06 08:15:00,4.35196,4.35924,4.3482,4.35575,10150000.0
2009-07-06 08:16:00,4.35629,4.35629,4.3449,4.34734,9750000.0
2009-07-06 08:17:00,4.34479,4.35465,4.34479,4.35461,12380000.0
2009-07-06 08:18:00,4.35721,4.36125,4.34769,4.35199,8630000.0
2009-07-06 08:19:00,4.34736,4.3575,4.34736,4.35502,12760000.0
2009-07-06 08:20:00,4.35199,4.35807,4.35199,4.35648,4880000.0
2009-07-06 08:21:00,4.3471,4.35676,4.34635,4.35059,6760000.0
2009-07-06 08:22:00,4.35399,4.35697,4.35082,4.35082,5260000.0
2009-07-06 08:23:00,4.35498,4.357,4.34741,4.3513,7130000.0
2009-07-06 08:24:00,4.35369,4.35759,4.34648,4.34648,7140000.0
2009-07-06 08:25:00,4.35591,4.35704,4.35177,4.35352,7880000.0
2009-07-06 08:26:00,4.35814,4.35844,4.3521,4.3521,6380000.0
2009-07-06 08:27:00,4.34884,4.35823,4.34884,4.35684,7510000.0
2009-07-06 08:28:00,4.35401,4.36007,4.35323,4.35552,5630000.0
2009-07-06 08:29:00,4.35447,4.36113,4.35447,4.35927,4880000.0
2009-07-06 08:30:00,4.36108,4.36436,4.35732,4.35732,7500000.0
2009-07-06 08:31:00,4.36121,4.36496,4.35485,4.36168,7880000.0
2009-07-06 08:32:00,4.36158,4.36162,4.34917,4.35991,6760000.0
2009-07-06 08:33:00,4.35772,4.36284,4.35772,4.36036,6380000.0
2009-07-06 08:34:00,4.36111,4.36111,4.35613,4.35613,5630000.0
2009-07-06 08:35:00,4.35636,4.35921,4.3506,4.35624,7500000.0
2009-07-06 08:36:00,4.35246,4.35824,4.35098,4.35785,7500000.0
2009-07-06 08:37:00,4.35591,4.361,4.3547,4.361,7140000.0
2009-07-06 08:38:00,4.35764,4.36238,4.35322,4.35833,6380000.0
2009-07-06 08:39:00,4.36062,4.3629,4.35516,4.35776,6380000.0
2009-07-06 08:40:00,4.36064,4.36415,4.35905,4.36275,5260000.0
2009-07-06 08:41:00,4.36279,4.36279,4.35623,4.35899,5630000.0
2009-07-06 08:42:00,4.36233,4.36456,4.35877,4.35956,5260000.0
2009-07-06 08:43:00,4.36401,4.36464,4.35901,4.36395,8630000.0
2009-07-06 08:44:00,4.36447,4.36604,4.35587,4.36604,9010000.0
2009-07-06 08:45:00,4.35956,4.36806,4.35365,4.35417,6750000.0
2009-07-06 08:46:00,4.36512,4.37015,4.36317,4.37015,4520000.0
2009-07-06 08:47:00,4.36929,4.37302,4.36363,4.37302,6000000.0
2009-07-06 08:48:00,4.36789,4.37154,4.36274,4.36669,6000000.0
2009-07-06 08:49:00,4.36839,4.37064,4.35943,4.3654,4140000.0
2009-07-06 08:50:00,4.36968,4.3739,4.3639,4.37146,6760000.0
2009-07-06 08:51:00,4.36571,4.37002,4.35832,4.36523,6750000.0
2009-07-06 08:52:00,4.35986,4.36765,4.35613,4.36056,6760000.0
2009-07-06 08:53:00,4.36597,4.367,4.35879,4.36167,7510000.0
2009-07-06 08:54:00,4.36535,4.3661,4.36024,4.36024,5250000.0
2009-07-06 08:55:00,4.3636,4.37128,4.36334,4.37002,6750000.0
2009-07-06 08:56:00,4.37033,4.3716,4.36441,4.37051,5630000.0
2009-07-06 08:57:00,4.37227,4.3735,4.36697,4.36996,5260000.0
2009-07-06 08:58:00,4.36957,4.37395,4.36957,4.37092,5250000.0
2009-07-06 08:59:00,4.37268,4.37268,4.36784,4.37109,5630000.0
2009-07-06 09:00:00,4.37415,4.37725,4.36943,4.37531,6390000.0
2009-07-06 09:01:00,4.37047,4.37442,4.36344,4.36761,4880000.0
2009-07-06 09:02:00,4.36578,4.37314,4.36578,4.37199,6750000.0
2009-07-06 09:03:00,4.37084,4.374,4.36675,4.37119,7130000.0
2009-07-06 09:04:00,4.37172,4.37595,4.36837,4.37321,6390000.0
2009-07-06 09:05:00,4.37112,4.37626,4.36271,4.37626,7880000.0
2009-07-06 09:06:00,4.37187,4.3772,4.36606,4.36606,5630000.0
2009-07-06 09:07:00,4.37076,4.3733,4.36605,4.3733,5250000.0
2009-07-06 09:08:00,4.37283,4.37441,4.36201,4.36779,6380000.0
2009-07-06 09:09:00,4.37028,4.37411,4.36908,4.37032,5270000.0
2009-07-06 09:10:00,4.37243,4.37273,4.36386,4.36836,5250000.0
2009-07-06 09:11:00,4.36767,4.37345,4.36469,4.37345,7500000.0
2009-07-06 09:12:00,4.36937,4.37413,4.36937,4.37377,5250000.0
2009-07-06 09:13:00,4.37335,4.37466,4.36273,4.36273,5250000.0
2009-07-06 09:14:00,4.37429,4.37495,4.36602,4.36602,6750000.0
2009-07-06 09:15:00,4.36488,4.37366,4.36344,4.37263,7880000.0
2009-07-06 09:16:00,4.37195,4.37402,4.3606,4.37337,7130000.0
2009-07-06 09:17:00,4.36392,4.37461,4.36392,4.37138,6000000.0
2009-07-06 09:18:00,4.36974,4.37521,4.36498,4.36991,6380000.0
2009-07-06 09:19:00,4.36794,4.37198,4.36085,4.37017,7500000.0
2009-07-06 09:20:00,4.36752,4.36804,4.35777,4.36697,9380000.0
2009-07-06 09:21:00,4.35865,4.37241,4.35865,4.36779,8260000.0
2009-07-06 09:22:00,4.37034,4.3716,4.35955,4.36873,9380000.0
2009-07-06 09:23:00,4.36916,4.36916,4.36488,4.36559,5630000.0
2009-07-06 09:24:00,4.35829,4.36827,4.35829,4.36293,7130000.0
2009-07-06 09:25:00,4.36224,4.36521,4.35707,4.35824,7880000.0
2009-07-06 09:26:00,4.36787,4.36787,4.35635,4.36303,8250000.0
2009-07-06 09:27:00,4.36723,4.36911,4.35687,4.36911,7880000.0
2009-07-06 09:28:00,4.3683,4.37052,4.36194,4.37014,5260000.0
2009-07-06 09:29:00,4.36052,4.36995,4.36052,4.36697,7130000.0
2009-07-06 09:30:00,4.36734,4.37291,4.36734,4.36823,6000000.0
2009-07-06 09:31:00,4.367,4.37152,4.36182,4.3681,5260000.0
2009-07-06 09:32:00,4.37292,4.37292,4.36694,4.37209,6010000.0
2009-07-06 09:33:00,4.36121,4.37012,4.36056,4.36842,6380000.0
2009-07-06 09:34:00,4.36435,4.37092,4.36435,4.37032,4140000.0
2009-07-06 09:35:00,4.36997,4.37572,4.3638,4.37485,9010000.0
2009-07-06 09:36:00,4.3718,4.37396,4.36632,4.37396,6380000.0
2009-07-06 09:37:00,4.37151,4.37216,4.36077,4.36077,7510000.0
2009-07-06 09:38:00,4.36983,4.37343,4.36968,4.36968,5630000.0
2009-07-06 09:39:00,4.36812,4.37127,4.36196,4.36956,5250000.0
2009-07-06 09:40:00,4.37338,4.37338,4.36274,4.36274,5630000.0
2009-07-06 09:41:00,4.37475,4.37475,4.36574,4.36732,5250000.0
2009-07-06 09:42:00,4.36222,4.37137,4.35991,4.36759,8260000.0
2009-07-06 09:43:00,4.37354,4.37354,4.35886,4.3657,10130000.0
2009-07-06 09:44:00,4.37198,4.37418,4.36475,4.37356,6000000.0
2009-07-06 09:45:00,4.36793,4.37334,4.36536,4.37334,6380000.0
2009-07-06 09:46:00,4.37158,4.3718,4.36448,4.37147,6750000.0
2009-07-06 09:47:00,4.36705,4.37326,4.36428,4.36887,6760000.0
2009-07-06 09:48:00,4.36335,4.37354,4.36303,4.37354,5260000.0
2009-07-06 09:49:00,4.372,4.37358,4.36358,4.36969,5640000.0
2009-07-06 09:50:00,4.37113,4.37152,4.365,4.36936,4880000.0
2009-07-06 09:51:00,4.36328,4.37213,4.36328,4.37213,5630000.0
2009-07-06 09:52:00,4.37095,4.37337,4.36638,4.36974,8250000.0
2009-07-06 09:53:00,4.36914,4.37288,4.36385,4.37183,5260000.0
2009-07-06 09:54:00,4.37214,4.37382,4.36581,4.37214,5250000.0
2009-07-06 09:55:00,4.36867,4.37529,4.36419,4.3739,4880000.0
2009-07-06 09:56:00,4.36997,4.374,4.36351,4.374,6380000.0
2009-07-06 09:57:00,4.37273,4.37409,4.36921,4.37356,6010000.0
2009-07-06 09:58:00,4.37186,4.37289,4.36707,4.37289,5630000.0
2009-07-06 09:59:00,4.37192,4.3729,4.36283,4.36283,6000000.0
2009-07-06 10:00:00,4.37103,4.37521,4.36678,4.37078,8260000.0
2009-07-06 10:01:00,4.36962,4.37318,4.36357,4.36357,9010000.0
2009-07-06 10:02:00,4.37198,4.37298,4.36312,4.36736,8250000.0
2009-07-06 10:03:00,4.37099,4.37234,4.36291,4.37117,6750000.0
2009-07-06 10:04:00,4.36399,4.37324,4.36399,4.37324,6010000.0
2009-07-06 10:05:00,4.37258,4.37464,4.36797,4.37305,6010000.0
2009-07-06 10:06:00,4.37261,4.37261,4.36782,4.37127,7130000.0
2009-07-06 10:07:00,4.36712,4.37389,4.36273,4.36273,5260000.0
2009-07-06 10:08:00,4.37063,4.37492,4.36558,4.37039,6010000.0
2009-07-06 10:09:00,4.36967,4.37344,4.3631,4.37344,6000000.0
2009-07-06 10:10:00,4.36823,4.37104,4.3631,4.36948,8250000.0
2009-07-06 10:11:00,4.3722,4.37408,4.36393,4.36909,7880000.0
2009-07-06 10:12:00,4.37176,4.37176,4.36388,4.37143,6000000.0
2009-07-06 10:13:00,4.36276,4.37184,4.36167,4.36404,8270000.0
2009-07-06 10:14:00,4.36825,4.37334,4.36825,4.36892,6000000.0
2009-07-06 10:15:00,4.3731,4.3731,4.36679,4.37074,6380000.0
2009-07-06 10:16:00,4.37142,4.37375,4.36757,4.36757,5630000.0
2009-07-06 10:17:00,4.3728,4.37404,4.36899,4.37374,6000000.0
2009-07-06 10:18:00,4.37422,4.37757,4.36544,4.37035,7520000.0
2009-07-06 10:19:00,4.36981,4.37152,4.36415,4.36756,6760000.0
2009-07-06 10:20:00,4.36627,4.37407,4.36202,4.37332,9380000.0
2009-07-06 10:21:00,4.37055,4.37255,4.36811,4.36988,5630000.0
2009-07-06 10:22:00,4.36697,4.37184,4.36697,4.37105,5630000.0
2009-07-06 10:23:00,4.3676,4.37337,4.36321,4.37064,10130000.0
2009-07-06 10:24:00,4.37081,4.37434,4.36745,4.37365,5640000.0
2009-07-06 10:25:00,4.36867,4.37523,4.36635,4.37458,5250000.0
2009-07-06 10:26:00,4.36978,4.37374,4.36656,4.37372,10500000.0
2009-07-06 10:27:00,4.37549,4.37549,4.36809,4.37325,6010000.0
2009-07-06 10:28:00,4.36444,4.37524,4.3634,4.37378,11270000.0
2009-07-06 10:29:00,4.37563,4.37576,4.36611,4.36945,4510000.0
2009-07-06 10:30:00,4.37479,4.37495,4.36527,4.37495,8640000.0
2009-07-06 10:31:00,4.35722,4.37597,4.35607,4.37597,7130000.0
2009-07-06 10:32:00,4.37417,4.37952,4.35908,4.37501,7880000.0
2009-07-06 10:33:00,4.3746,4.37983,4.36999,4.37569,5250000.0
2009-07-06 10:34:00,4.37694,4.38308,4.36975,4.38308,7500000.0
2009-07-06 10:35:00,4.38074,4.38351,4.37558,4.37785,9760000.0
2009-07-06 10:36:00,4.38434,4.38434,4.36319,4.36561,7880000.0
2009-07-06 10:37:00,4.37899,4.38299,4.3729,4.38299,5250000.0
2009-07-06 10:38:00,4.37978,4.37978,4.3716,4.37712,5250000.0
2009-07-06 10:39:00,4.38157,4.38157,4.37124,4.37911,5250000.0
2009-07-06 10:40:00,4.37479,4.37951,4.36305,4.36766,8630000.0
2009-07-06 10:41:00,4.37654,4.37986,4.36614,4.37906,9000000.0
2009-07-06 10:42:00,4.37741,4.37741,4.36692,4.37076,10130000.0
2009-07-06 10:43:00,4.37088,4.37731,4.36544,4.37061,8630000.0
2009-07-06 10:44:00,4.37145,4.37844,4.36907,4.37373,6380000.0
2009-07-06 10:45:00,4.37384,4.37833,4.37114,4.37833,5630000.0
2009-07-06 10:46:00,4.37136,4.37776,4.36455,4.37395,11640000.0
2009-07-06 10:47:00,4.37385,4.37611,4.36439,4.37564,6380000.0
2009-07-06 10:48:00,4.36367,4.37591,4.36367,4.37591,7510000.0
2009-07-06 10:49:00,4.37659,4.37743,4.36644,4.37732,7880000.0
2009-07-06 10:50:00,4.36957,4.37678,4.36751,4.36751,7510000.0
2009-07-06 10:51:00,4.37255,4.3781,4.36844,4.37043,5250000.0
2009-07-06 10:52:00,4.37354,4.37778,4.36635,4.36983,11260000.0
2009-07-06 10:53:00,4.37768,4.37768,4.36344,4.37232,8260000.0
2009-07-06 10:54:00,4.37942,4.37942,4.37132,4.37818,7500000.0
2009-07-06 10:55:00,4.37336,4.37821,4.36432,4.37075,10510000.0
2009-07-06 10:56:00,4.37483,4.37811,4.36478,4.37017,7130000.0
2009-07-06 10:57:00,4.37605,4.37818,4.37043,4.37818,6750000.0
2009-07-06 10:58:00,4.38067,4.38233,4.37119,4.38004,9390000.0
2009-07-06 10:59:00,4.37908,4.38391,4.36571,4.382,9380000.0
2009-07-06 11:00:00,4.38174,4.38571,4.36534,4.38299,7890000.0
2009-07-06 11:01:00,4.38128,4.38273,4.37471,4.38247,7500000.0
2009-07-06 11:02:00,4.37987,4.38486,4.3732,4.38485,6750000.0
2009-07-06 11:03:00,4.38828,4.39036,4.37848,4.38799,10130000.0
2009-07-06 11:04:00,4.38534,4.39103,4.38534,4.39065,5260000.0
2009-07-06 11:05:00,4.38737,4.39244,4.38125,4.38954,6390000.0
2009-07-06 11:06:00,4.38962,4.39151,4.38345,4.38787,10880000.0
2009-07-06 11:07:00,4.38705,4.38705,4.37354,4.37712,9010000.0
2009-07-06 11:08:00,4.36666,4.38744,4.36666,4.38686,6010000.0
2009-07-06 11:09:00,4.38305,4.38831,4.38006,4.38337,9770000.0
2009-07-06 11:10:00,4.38762,4.38927,4.38303,4.38912,7130000.0
2009-07-06 11:11:00,4.38869,4.38972,4.38231,4.38972,6000000.0
2009-07-06 11:12:00,4.38974,4.39049,4.38199,4.38199,8250000.0
2009-07-06 11:13:00,4.38725,4.38937,4.37805,4.38937,12390000.0
2009-07-06 11:14:00,4.38692,4.39033,4.37939,4.3802,7890000.0
2009-07-06 11:15:00,4.38662,4.38712,4.38109,4.38296,9760000.0
2009-07-06 11:16:00,4.38739,4.38739,4.37861,4.38256,5630000.0
2009-07-06 11:17:00,4.38853,4.3914,4.37775,4.38218,13520000.0
2009-07-06 11:18:00,4.3904,4.39129,4.37585,4.38584,9380000.0
2009-07-06 11:19:00,4.38543,4.39026,4.38001,4.38943,8270000.0
2009-07-06 11:20:00,4.37973,4.39038,4.37973,4.38887,9750000.0
2009-07-06 11:21:00,4.38422,4.38968,4.37969,4.38968,5260000.0
2009-07-06 11:22:00,4.3888,4.38936,4.37784,4.38936,9760000.0
2009-07-06 11:23:00,4.38937,4.38937,4.38542,4.38662,5630000.0
2009-07-06 11:24:00,4.38922,4.38922,4.38207,4.38661,9390000.0
2009-07-06 11:25:00,4.38695,4.38964,4.38695,4.38927,4880000.0
2009-07-06 11:26:00,4.38957,4.39062,4.38551,4.39062,6380000.0
2009-07-06 11:27:00,4.38098,4.39194,4.37987,4.39088,13900000.0
2009-07-06 11:28:00,4.38348,4.39237,4.38089,4.39098,6760000.0
2009-07-06 11:29:00,4.38549,4.39343,4.38549,4.38967,7880000.0
2009-07-06 11:30:00,4.3885,4.39305,4.38344,4.38637,7500000.0
2009-07-06 11:31:00,4.39273,4.39356,4.38792,4.39227,7130000.0
2009-07-06 11:32:00,4.39068,4.39319,4.38558,4.39239,5640000.0
2009-07-06 11:33:00,4.38858,4.39478,4.38854,4.39363,4880000.0
2009-07-06 11:34:00,4.39444,4.40076,4.38716,4.39149,7890000.0
2009-07-06 11:35:00,4.3923,4.39485,4.38941,4.39485,6000000.0
2009-07-06 11:36:00,4.39492,4.3956,4.39007,4.39466,6390000.0
2009-07-06 11:37:00,4.38949,4.39446,4.38722,4.39372,6010000.0
2009-07-06 11:38:00,4.38969,4.39407,4.38449,4.39407,5630000.0
2009-07-06 11:39:00,4.39246,4.39397,4.38489,4.39397,4880000.0
2009-07-06 11:40:00,4.39407,4.39407,4.38709,4.38818,9380000.0
2009-07-06 11:41:00,4.39367,4.39367,4.38374,4.38807,7880000.0
2009-07-06 11:42:00,4.38942,4.39291,4.38691,4.38816,6760000.0
2009-07-06 11:43:00,4.38649,4.3929,4.3855,4.3855,5630000.0
2009-07-06 11:44:00,4.3918,4.39188,4.38301,4.39188,7130000.0
2009-07-06 11:45:00,4.39092,4.39118,4.38612,4.39021,5260000.0
2009-07-06 11:46:00,4.38782,4.39464,4.38529,4.393,4880000.0
2009-07-06 11:47:00,4.39172,4.39235,4.38771,4.39065,7520000.0
2009-07-06 11:48:00,4.39358,4.39397,4.38466,4.39333,8630000.0
2009-07-06 11:49:00,4.38962,4.39305,4.38753,4.39176,5630000.0
2009-07-06 11:50:00,4.38922,4.39406,4.38519,4.39406,5630000.0
2009-07-06 11:51:00,4.38438,4.39415,4.38383,4.39407,7880000.0
2009-07-06 11:52:00,4.39354,4.39557,4.38507,4.38688,9010000.0
2009-07-06 11:53:00,4.38592,4.39788,4.38592,4.39657,5250000.0
2009-07-06 11:54:00,4.39558,4.39618,4.38914,4.3903,6760000.0
2009-07-06 11:55:00,4.3945,4.3961,4.39142,4.39513,6380000.0
2009-07-06 11:56:00,4.39695,4.39844,4.39663,4.39684,4880000.0
2009-07-06 11:57:00,4.39212,4.39671,4.39184,4.39583,8250000.0
2009-07-06 11:58:00,4.38535,4.39658,4.38535,4.38557,6750000.0
2009-07-06 11:59:00,4.3949,4.39702,4.39061,4.39061,6750000.0
2009-07-06 12:00:00,4.39343,4.39628,4.38916,4.3907,7140000.0
2009-07-06 12:01:00,4.39608,4.39728,4.39187,4.39224,8260000.0
2009-07-06 12:02:00,4.38652,4.39629,4.38652,4.39229,6760000.0
2009-07-06 12:03:00,4.3898,4.3937,4.38403,4.3937,6380000.0
2009-07-06 12:04:00,4.39029,4.39504,4.38846,4.39457,9010000.0
2009-07-06 12:05:00,4.39408,4.39519,4.38888,4.39411,6390000.0
2009-07-06 12:06:00,4.39413,4.39597,4.38958,4.3952,6010000.0
2009-07-06 12:07:00,4.39296,4.39538,4.39063,4.39063,5630000.0
2009-07-06 12:08:00,4.39275,4.39521,4.38886,4.38931,5630000.0
2009-07-06 12:09:00,4.39288,4.39572,4.38454,4.38972,8260000.0
2009-07-06 12:10:00,4.39292,4.39367,4.38785,4.39364,7130000.0
2009-07-06 12:11:00,4.39282,4.39392,4.38735,4.39266,7130000.0
2009-07-06 12:12:00,4.39363,4.39372,4.38988,4.39258,6390000.0
2009-07-06 12:13:00,4.39239,4.39239,4.38755,4.38762,5260000.0
2009-07-06 12:14:00,4.39333,4.39533,4.38572,4.39463,7880000.0
2009-07-06 12:15:00,4.392,4.39292,4.38294,4.39292,9770000.0
2009-07-06 12:16:00,4.3938,4.39453,4.3877,4.39057,6010000.0
2009-07-06 12:17:00,4.38903,4.39504,4.38814,4.39465,5250000.0
2009-07-06 12:18:00,4.39411,4.39594,4.38968,4.39261,9760000.0
2009-07-06 12:19:00,4.39401,4.39401,4.38489,4.3937,5250000.0
2009-07-06 12:20:00,4.39492,4.39492,4.38904,4.38904,5250000.0
2009-07-06 12:21:00,4.38674,4.39229,4.38254,4.39158,8630000.0
2009-07-06 12:22:00,4.39168,4.39348,4.38644,4.39297,11250000.0
2009-07-06 12:23:00,4.39281,4.39423,4.38879,4.39364,7130000.0
2009-07-06 12:24:00,4.39458,4.39458,4.38412,4.38944,6750000.0
2009-07-06 12:25:00,4.38815,4.39506,4.38815,4.39506,5630000.0
2009-07-06 12:26:00,4.3938,4.3947,4.38921,4.39094,9010000.0
2009-07-06 12:27:00,4.38727,4.39312,4.38727,4.39312,7880000.0
2009-07-06 12:28:00,4.39163,4.39275,4.38736,4.38736,4510000.0
2009-07-06 12:29:00,4.39046,4.39144,4.38497,4.39023,6760000.0
2009-07-06 12:30:00,4.39143,4.39143,4.38302,4.38913,11260000.0
2009-07-06 12:31:00,4.38779,4.39009,4.37996,4.38547,4880000.0
2009-07-06 12:32:00,4.38609,4.38758,4.38404,4.38554,5630000.0
2009-07-06 12:33:00,4.37992,4.38666,4.37992,4.38283,3770000.0
2009-07-06 12:34:00,4.38268,4.38612,4.38038,4.38224,7130000.0
2009-07-06 12:35:00,4.38827,4.39033,4.37981,4.38408,5270000.0
2009-07-06 12:36:00,4.38198,4.38793,4.38198,4.38675,5630000.0
2009-07-06 12:37:00,4.38713,4.38713,4.37895,4.3845,5250000.0
2009-07-06 12:38:00,4.38896,4.38937,4.38129,4.38843,5260000.0
2009-07-06 12:39:00,4.39067,4.39293,4.3813,4.38661,12010000.0
2009-07-06 12:40:00,4.38633,4.38915,4.38424,4.38672,7500000.0
2009-07-06 12:41:00,4.38887,4.38956,4.38762,4.38878,4890000.0
2009-07-06 12:42:00,4.38548,4.38935,4.3836,4.3836,4510000.0
2009-07-06 12:43:00,4.38667,4.3879,4.378,4.3876,9750000.0
2009-07-06 12:44:00,4.38868,4.38921,4.37885,4.38754,8260000.0
2009-07-06 12:45:00,4.3858,4.38728,4.38216,4.38223,5250000.0
2009-07-06 12:46:00,4.3864,4.3864,4.38109,4.38472,6760000.0
2009-07-06 12:47:00,4.38349,4.38738,4.38186,4.38517,7510000.0
2009-07-06 12:48:00,4.38789,4.3893,4.37886,4.37886,6390000.0
2009-07-06 12:49:00,4.38626,4.38985,4.37825,4.38325,7500000.0
2009-07-06 12:50:00,4.38715,4.389,4.38255,4.38723,7890000.0
2009-07-06 12:51:00,4.38607,4.38725,4.38213,4.38598,4880000.0
2009-07-06 12:52:00,4.38585,4.38819,4.38159,4.38548,7140000.0
2009-07-06 12:53:00,4.38601,4.38771,4.38243,4.38281,4510000.0
2009-07-06 12:54:00,4.38802,4.38964,4.38119,4.38645,6000000.0
2009-07-06 12:55:00,4.3841,4.39005,4.37956,4.3887,5260000.0
2009-07-06 12:56:00,4.38351,4.38893,4.38351,4.3837,5260000.0
2009-07-06 12:57:00,4.38915,4.39085,4.38441,4.38488,10130000.0
2009-07-06 12:58:00,4.38891,4.38891,4.38315,4.3839,5630000.0
2009-07-06 12:59:00,4.38856,4.3903,4.37852,4.3892,8260000.0
2009-07-06 13:00:00,4.38821,4.38968,4.38501,4.38807,3770000.0
2009-07-06 13:01:00,4.38831,4.39045,4.38393,4.38425,11630000.0
2009-07-06 13:02:00,4.38461,4.38859,4.37831,4.38236,9390000.0
2009-07-06 13:03:00,4.38744,4.38744,4.37704,4.38643,9010000.0
2009-07-06 13:04:00,4.3832,4.38822,4.37836,4.3875,7890000.0
2009-07-06 13:05:00,4.38675,4.38845,4.38339,4.38812,6760000.0
2009-07-06 13:06:00,4.38079,4.3882,4.37743,4.3882,10130000.0
2009-07-06 13:07:00,4.38765,4.3887,4.3815,4.38423,7130000.0
2009-07-06 13:08:00,4.38789,4.38789,4.38232,4.38287,6380000.0
2009-07-06 13:09:00,4.37457,4.38547,4.37457,4.37984,6000000.0
2009-07-06 13:10:00,4.38488,4.38807,4.37809,4.38419,4140000.0
2009-07-06 13:11:00,4.38398,4.3876,4.38254,4.38621,5630000.0
2009-07-06 13:12:00,4.38693,4.38843,4.37858,4.38598,7880000.0
2009-07-06 13:13:00,4.38791,4.39019,4.37832,4.38723,8260000.0
2009-07-06 13:14:00,4.38735,4.38759,4.38419,4.38473,7130000.0
2009-07-06 13:15:00,4.38928,4.39238,4.38102,4.38866,6760000.0
2009-07-06 13:16:00,4.38404,4.387,4.38385,4.38411,4890000.0
2009-07-06 13:17:00,4.38651,4.3869,4.37593,4.38146,6750000.0
2009-07-06 13:18:00,4.38278,4.38811,4.38253,4.38405,4880000.0
2009-07-06 13:19:00,4.38184,4.38691,4.37903,4.38197,5260000.0
2009-07-06 13:20:00,4.38094,4.3855,4.38094,4.38144,6380000.0
2009-07-06 13:21:00,4.38606,4.38606,4.37432,4.38505,7130000.0
2009-07-06 13:22:00,4.38061,4.3857,4.37613,4.38507,7130000.0
2009-07-06 13:23:00,4.38518,4.38673,4.38122,4.38533,6000000.0
2009-07-06 13:24:00,4.38509,4.38562,4.37841,4.38253,7880000.0
2009-07-06 13:25:00,4.38479,4.3857,4.38004,4.38013,9380000.0
2009-07-06 13:26:00,4.38142,4.38523,4.37626,4.38385,8250000.0
2009-07-06 13:27:00,4.38397,4.3849,4.37507,4.37991,9380000.0
2009-07-06 13:28:00,4.38125,4.38371,4.37458,4.37851,8250000.0
2009-07-06 13:29:00,4.37979,4.3848,4.3792,4.3848,6760000.0
2009-07-06 13:30:00,4.3861,4.38797,4.37756,4.38261,9010000.0
2009-07-06 13:31:00,4.38241,4.3844,4.37444,4.37917,10510000.0
2009-07-06 13:32:00,4.38269,4.38496,4.37504,4.38364,7890000.0
2009-07-06 13:33:00,4.37924,4.3843,4.37492,4.38366,4520000.0
2009-07-06 13:34:00,4.38515,4.38515,4.37311,4.38062,6760000.0
2009-07-06 13:41:00,4.38313,4.38465,4.3749,4.3805,4510000.0
2009-07-06 13:42:00,4.38564,4.38688,4.38003,4.38358,9010000.0
2009-07-06 13:43:00,4.37878,4.38314,4.37878,4.38259,4890000.0
2009-07-06 13:44:00,4.38376,4.38376,4.37464,4.37841,4510000.0
2009-07-06 13:45:00,4.38242,4.38994,4.37917,4.37917,7130000.0
2009-07-06 13:46:00,4.38762,4.38775,4.38096,4.38541,5630000.0
2009-07-06 13:47:00,4.38597,4.38715,4.37762,4.38616,4880000.0
2009-07-06 13:48:00,4.38851,4.38851,4.37851,4.38809,6010000.0
2009-07-06 13:49:00,4.3824,4.38841,4.37824,4.38237,10130000.0
2009-07-06 13:50:00,4.38188,4.3873,4.38098,4.3873,5630000.0
2009-07-06 13:51:00,4.3834,4.38728,4.37374,4.38728,5260000.0
2009-07-06 13:52:00,4.38379,4.38844,4.38366,4.38728,4880000.0
2009-07-06 13:53:00,4.38667,4.38765,4.37702,4.38063,9760000.0
2009-07-06 13:54:00,4.3839,4.38874,4.37758,4.38709,9020000.0
2009-07-06 13:55:00,4.38534,4.39056,4.38134,4.38628,6750000.0
2009-07-06 13:56:00,4.38904,4.39151,4.3818,4.38488,6380000.0
2009-07-06 13:57:00,4.38975,4.38975,4.37908,4.37908,4880000.0
2009-07-06 13:58:00,4.38386,4.38974,4.38386,4.38875,5630000.0
2009-07-06 13:59:00,4.38934,4.38977,4.38025,4.3887,7500000.0
2009-07-06 14:00:00,4.38919,4.38919,4.37701,4.38802,9390000.0
2009-07-06 14:01:00,4.38218,4.39034,4.37856,4.38601,9760000.0
2009-07-06 14:02:00,4.38637,4.38687,4.37819,4.38554,7890000.0
2009-07-06 14:03:00,4.38045,4.38722,4.38045,4.38674,7130000.0
2009-07-06 14:04:00,4.38751,4.3884,4.38052,4.38454,8280000.0
2009-07-06 14:05:00,4.38815,4.38919,4.38279,4.38379,7130000.0
2009-07-06 14:06:00,4.38521,4.38736,4.37691,4.38736,7510000.0
2009-07-06 14:07:00,4.3816,4.38668,4.38128,4.38128,6750000.0
2009-07-06 14:08:00,4.3862,4.38757,4.37867,4.37867,8250000.0
2009-07-06 14:09:00,4.3827,4.38636,4.38077,4.3843,7880000.0
2009-07-06 14:10:00,4.38091,4.38554,4.37636,4.38528,8270000.0
2009-07-06 14:11:00,4.37537,4.38344,4.37234,4.38254,9380000.0
2009-07-06 14:12:00,4.3856,4.3856,4.37549,4.37884,6390000.0
2009-07-06 14:13:00,4.38401,4.38401,4.37724,4.37724,6000000.0
2009-07-06 14:14:00,4.3824,4.38243,4.37273,4.38128,6760000.0
2009-07-06 14:15:00,4.38039,4.38499,4.38039,4.38463,8250000.0
2009-07-06 14:16:00,4.37991,4.38551,4.37991,4.38513,6010000.0
2009-07-06 14:17:00,4.3778,4.38417,4.3755,4.38338,5630000.0
2009-07-06 14:18:00,4.3852,4.38589,4.38125,4.38586,6000000.0
2009-07-06 14:19:00,4.381,4.38562,4.37944,4.38459,8250000.0
2009-07-06 14:20:00,4.38535,4.38724,4.38106,4.38468,9760000.0
2009-07-06 14:21:00,4.38057,4.38713,4.37873,4.37923,6760000.0
2009-07-06 14:22:00,4.38305,4.38796,4.37463,4.37463,8640000.0
2009-07-06 14:23:00,4.38502,4.38627,4.38,4.38254,8630000.0
2009-07-06 14:24:00,4.38627,4.38684,4.37576,4.38555,9000000.0
2009-07-06 14:25:00,4.38341,4.38484,4.37576,4.38186,9750000.0
2009-07-06 14:26:00,4.3883,4.39121,4.38419,4.38967,10130000.0
2009-07-06 14:27:00,4.38883,4.38912,4.38011,4.38576,8630000.0
2009-07-06 14:28:00,4.38345,4.38767,4.38067,4.38222,4880000.0
2009-07-06 14:29:00,4.38699,4.38699,4.37717,4.38401,12010000.0
2009-07-06 14:30:00,4.38779,4.38779,4.37564,4.38154,7880000.0
2009-07-06 14:31:00,4.38456,4.38553,4.38026,4.38553,6000000.0
2009-07-06 14:32:00,4.38387,4.38538,4.38078,4.38078,4880000.0
2009-07-06 14:33:00,4.38195,4.38741,4.3794,4.38514,7890000.0
2009-07-06 14:34:00,4.38172,4.3851,4.37342,4.38403,5630000.0
2009-07-06 14:35:00,4.38164,4.38506,4.37537,4.38026,6010000.0
2009-07-06 14:36:00,4.38452,4.38739,4.3776,4.38151,6010000.0
2009-07-06 14:37:00,4.38342,4.38556,4.38186,4.38413,6000000.0
2009-07-06 14:38:00,4.37632,4.38487,4.37446,4.37968,7500000.0
2009-07-06 14:39:00,4.38313,4.38463,4.37319,4.38463,5260000.0
2009-07-06 14:40:00,4.37612,4.38476,4.37612,4.37926,6010000.0
2009-07-06 14:41:00,4.38367,4.38525,4.37267,4.38046,6010000.0
2009-07-06 14:42:00,4.38605,4.38605,4.37612,4.37612,4890000.0
2009-07-06 14:43:00,4.37877,4.3857,4.37488,4.37919,7130000.0
2009-07-06 14:44:00,4.38642,4.38649,4.38341,4.38341,4510000.0
2009-07-06 14:45:00,4.38067,4.38363,4.37402,4.37866,6760000.0
2009-07-06 14:46:00,4.3834,4.38373,4.37519,4.38373,6000000.0
2009-07-06 14:47:00,4.38306,4.38551,4.3742,4.38071,7130000.0
2009-07-06 14:48:00,4.38522,4.38629,4.38007,4.38491,11260000.0
2009-07-06 14:49:00,4.37895,4.3851,4.37231,4.38121,7880000.0
2009-07-06 14:50:00,4.3868,4.3868,4.37609,4.3856,7880000.0
2009-07-06 14:51:00,4.38438,4.38859,4.38187,4.38699,8270000.0
2009-07-06 14:52:00,4.38095,4.3857,4.37581,4.38075,5630000.0
2009-07-06 14:53:00,4.3868,4.38747,4.38127,4.38747,7510000.0
2009-07-06 14:54:00,4.38777,4.38969,4.38362,4.38969,9760000.0
2009-07-06 14:55:00,4.38542,4.38792,4.37699,4.38528,7520000.0
2009-07-06 14:56:00,4.38753,4.38759,4.38212,4.38507,6380000.0
2009-07-06 14:57:00,4.38047,4.38676,4.37693,4.38652,6750000.0
2009-07-06 14:58:00,4.38402,4.38553,4.38013,4.38078,6750000.0
2009-07-06 14:59:00,4.3805,4.38675,4.37652,4.38228,11260000.0
2009-07-06 15:00:00,4.38578,4.38641,4.37907,4.3811,7880000.0
2009-07-06 15:01:00,4.38507,4.38507,4.37858,4.37858,6750000.0
2009-07-06 15:02:00,4.3748,4.3854,4.3748,4.38497,7500000.0
2009-07-06 15:03:00,4.3846,4.3846,4.37668,4.37823,12020000.0
2009-07-06 15:04:00,4.37835,4.38391,4.37196,4.37919,6750000.0
2009-07-06 15:05:00,4.38265,4.38265,4.37358,4.3825,8630000.0
2009-07-06 15:06:00,4.38233,4.38347,4.37625,4.38108,6000000.0
2009-07-06 15:07:00,4.38215,4.38254,4.37373,4.38182,5250000.0
2009-07-06 15:08:00,4.37981,4.38482,4.37457,4.37457,9380000.0
2009-07-06 15:09:00,4.38227,4.38528,4.37666,4.37954,8250000.0
2009-07-06 15:10:00,4.38773,4.38773,4.37844,4.38619,8630000.0
2009-07-06 15:11:00,4.38256,4.39168,4.38093,4.38509,9760000.0
2009-07-06 15:12:00,4.39013,4.39036,4.38454,4.38897,6380000.0
2009-07-06 15:13:00,4.38588,4.38819,4.37984,4.38127,5640000.0
2009-07-06 15:14:00,4.39055,4.39055,4.38109,4.38109,4510000.0
2009-07-06 15:15:00,4.38957,4.39216,4.38469,4.3897,6750000.0
2009-07-06 15:16:00,4.39039,4.3905,4.38376,4.3893,8260000.0
2009-07-06 15:17:00,4.39024,4.39089,4.38479,4.38944,5630000.0
2009-07-06 15:18:00,4.38455,4.39004,4.38455,4.38736,7880000.0
2009-07-06 15:19:00,4.38908,4.38908,4.37902,4.38842,7890000.0
2009-07-06 15:20:00,4.38705,4.389,4.38422,4.38808,5630000.0
2009-07-06 15:21:00,4.38419,4.38973,4.38346,4.38551,7130000.0
2009-07-06 15:22:00,4.38025,4.39198,4.38025,4.3904,6770000.0
2009-07-06 15:23:00,4.3893,4.39492,4.38324,4.39448,6390000.0
2009-07-06 15:24:00,4.38855,4.39518,4.38284,4.39437,7880000.0
2009-07-06 15:25:00,4.38543,4.39435,4.38543,4.3887,6000000.0
2009-07-06 15:26:00,4.39155,4.39393,4.38881,4.39037,7520000.0
2009-07-06 15:27:00,4.39186,4.39345,4.3851,4.39129,13130000.0
2009-07-06 15:28:00,4.39017,4.39503,4.38742,4.38949,7890000.0
2009-07-06 15:29:00,4.39021,4.39316,4.38348,4.3888,10510000.0
2009-07-06 15:30:00,4.38616,4.3943,4.38616,4.39338,7130000.0
2009-07-06 15:31:00,4.39238,4.39401,4.38224,4.39401,7510000.0
2009-07-06 15:32:00,4.39405,4.39585,4.3833,4.3913,7130000.0
2009-07-06 15:33:00,4.39052,4.39807,4.38693,4.39644,10510000.0
2009-07-06 15:34:00,4.39128,4.397,4.38725,4.39448,7500000.0
2009-07-06 15:35:00,4.39505,4.39593,4.38506,4.39273,6760000.0
2009-07-06 15:36:00,4.39411,4.39537,4.38162,4.38811,5630000.0
2009-07-06 15:37:00,4.39472,4.39472,4.38376,4.3925,5630000.0
2009-07-06 15:38:00,4.39203,4.39395,4.38422,4.38841,7890000.0
2009-07-06 15:39:00,4.38827,4.39341,4.38422,4.38906,6760000.0
2009-07-06 15:40:00,4.38491,4.39411,4.38106,4.38274,4890000.0
2009-07-06 15:41:00,4.38796,4.39323,4.3832,4.39168,7880000.0
2009-07-06 15:42:00,4.39289,4.39289,4.3873,4.39186,6380000.0
2009-07-06 15:43:00,4.3904,4.39303,4.38593,4.38848,9000000.0
2009-07-06 15:44:00,4.39063,4.39063,4.38496,4.38502,4140000.0
2009-07-06 15:45:00,4.38377,4.39111,4.38377,4.38702,4510000.0
2009-07-06 15:46:00,4.39071,4.3911,4.38506,4.38506,6000000.0
2009-07-06 15:47:00,4.38772,4.38998,4.38314,4.38552,6750000.0
2009-07-06 15:48:00,4.39048,4.39239,4.38035,4.39239,10890000.0
2009-07-06 15:49:00,4.39249,4.39249,4.3804,4.3804,10890000.0
2009-07-06 15:50:00,4.39243,4.39243,4.38124,4.38895,6760000.0
2009-07-06 15:51:00,4.38792,4.38963,4.38206,4.38651,7130000.0
2009-07-06 15:52:00,4.38117,4.38543,4.37552,4.38543,5250000.0
2009-07-06 15:53:00,4.37624,4.38668,4.37624,4.38668,8630000.0
2009-07-06 15:54:00,4.38674,4.38765,4.37828,4.3876,5250000.0
2009-07-06 15:55:00,4.38697,4.38937,4.38182,4.3872,6380000.0
2009-07-06 15:56:00,4.38576,4.38866,4.38132,4.38852,6010000.0
2009-07-06 15:57:00,4.38943,4.39076,4.38416,4.38416,5250000.0
2009-07-06 15:58:00,4.38504,4.39058,4.38457,4.38457,4880000.0
2009-07-06 15:59:00,4.38876,4.38951,4.38439,4.38827,6760000.0
2009-07-06 16:00:00,4.38903,4.38903,4.3798,4.38284,5630000.0
2009-07-06 16:01:00,4.38455,4.39244,4.38008,4.38526,7880000.0
2009-07-06 16:02:00,4.37934,4.39051,4.37882,4.38246,9760000.0
2009-07-06 16:03:00,4.38163,4.38392,4.38105,4.38299,5250000.0
2009-07-06 16:04:00,4.37776,4.38661,4.37604,4.38559,9390000.0
2009-07-06 16:05:00,4.37711,4.38539,4.37682,4.38539,4520000.0
2009-07-06 16:06:00,4.38535,4.38535,4.37704,4.37796,7890000.0
2009-07-06 16:07:00,4.38122,4.38431,4.37485,4.38141,8250000.0
2009-07-06 16:08:00,4.38084,4.38613,4.37366,4.38323,7510000.0
2009-07-06 16:09:00,4.38115,4.38161,4.37559,4.3783,6750000.0
2009-07-06 16:10:00,4.38286,4.38425,4.37523,4.3807,6010000.0
2009-07-06 16:11:00,4.3829,4.38541,4.37896,4.38531,5250000.0
2009-07-06 16:12:00,4.38534,4.38613,4.38217,4.38613,6760000.0
2009-07-06 16:13:00,4.38022,4.38623,4.37461,4.37461,12390000.0
2009-07-06 16:14:00,4.38174,4.38437,4.37767,4.38287,9380000.0
2009-07-06 16:15:00,4.38296,4.38622,4.37636,4.38622,6380000.0
2009-07-06 16:16:00,4.38111,4.3878,4.37508,4.38522,7510000.0
2009-07-06 16:17:00,4.38482,4.38564,4.37766,4.38438,4880000.0
2009-07-06 16:18:00,4.38396,4.38507,4.37576,4.3839,9000000.0
2009-07-06 16:19:00,4.38598,4.38598,4.38073,4.38356,4890000.0
2009-07-06 16:20:00,4.37853,4.38518,4.37499,4.38362,7510000.0
2009-07-06 16:21:00,4.38515,4.38633,4.37542,4.38162,8260000.0
2009-07-06 16:22:00,4.38431,4.38443,4.37519,4.38443,8250000.0
2009-07-06 16:23:00,4.38383,4.38408,4.37377,4.37921,9380000.0
2009-07-06 16:24:00,4.376,4.38406,4.376,4.38036,10890000.0
2009-07-06 16:25:00,4.38094,4.38502,4.3796,4.38144,6380000.0
2009-07-06 16:26:00,4.3778,4.38913,4.3778,4.38633,10880000.0
2009-07-06 16:27:00,4.38387,4.38387,4.37751,4.3837,4880000.0
2009-07-06 16:28:00,4.3837,4.38594,4.37839,4.38366,6770000.0
2009-07-06 16:29:00,4.38012,4.38274,4.37643,4.37872,6750000.0
2009-07-06 16:30:00,4.38108,4.38664,4.37999,4.3843,7130000.0
2009-07-06 16:31:00,4.38322,4.38349,4.37951,4.37951,6750000.0
2009-07-06 16:32:00,4.38192,4.38193,4.37933,4.38099,5250000.0
2009-07-06 16:33:00,4.38183,4.3823,4.37401,4.38099,5260000.0
2009-07-06 16:34:00,4.3775,4.38208,4.37394,4.38165,6380000.0
2009-07-06 16:35:00,4.37993,4.38226,4.37556,4.38226,10890000.0
2009-07-06 16:36:00,4.37399,4.38461,4.37399,4.37652,7130000.0
2009-07-06 16:37:00,4.38185,4.38423,4.38082,4.38423,7520000.0
2009-07-06 16:38:00,4.37785,4.38405,4.37394,4.38405,8630000.0
2009-07-06 16:39:00,4.3794,4.38746,4.37871,4.38556,7130000.0
2009-07-06 16:40:00,4.38347,4.38518,4.37868,4.38237,5630000.0
2009-07-06 16:41:00,4.3787,4.38437,4.37773,4.37816,6390000.0
2009-07-06 16:42:00,4.38224,4.38301,4.37559,4.37754,6750000.0
2009-07-06 16:43:00,4.38268,4.38463,4.37726,4.38463,6760000.0
2009-07-06 16:44:00,4.37647,4.38558,4.37647,4.37918,6010000.0
2009-07-06 16:45:00,4.3831,4.3831,4.37515,4.37588,6750000.0
2009-07-06 16:46:00,4.38077,4.3829,4.37733,4.37769,7130000.0
2009-07-06 16:47:00,4.37851,4.38277,4.3764,4.38246,6000000.0
2009-07-06 16:48:00,4.38155,4.38513,4.37685,4.38296,6010000.0
2009-07-06 16:49:00,4.37533,4.3812,4.37512,4.37759,4520000.0
2009-07-06 16:50:00,4.37793,4.38332,4.37314,4.37314,4510000.0
2009-07-06 16:51:00,4.3842,4.3842,4.37322,4.3841,8270000.0
2009-07-06 16:52:00,4.37909,4.38214,4.37228,4.37978,6000000.0
2009-07-06 16:53:00,4.38284,4.38398,4.37727,4.37727,8640000.0
2009-07-06 16:54:00,4.38103,4.38332,4.37257,4.37257,5630000.0
2009-07-06 16:55:00,4.38228,4.38451,4.37729,4.37772,10520000.0
2009-07-06 16:56:00,4.37137,4.38274,4.37137,4.38244,8640000.0
2009-07-06 16:57:00,4.38397,4.38566,4.3823,4.38562,4140000.0
2009-07-06 16:58:00,4.38469,4.38512,4.37168,4.37996,6380000.0
2009-07-06 16:59:00,4.3794,4.38365,4.3775,4.38241,7130000.0
2009-07-06 17:00:00,4.38139,4.38298,4.37395,4.38289,5260000.0
2009-07-06 17:01:00,4.37812,4.3829,4.37547,4.37547,6380000.0
2009-07-06 17:02:00,4.38366,4.38366,4.37445,4.37445,4140000.0
2009-07-06 17:03:00,4.38399,4.38399,4.37755,4.38224,9000000.0
2009-07-06 17:04:00,4.38127,4.38381,4.37835,4.38311,8260000.0
2009-07-06 17:05:00,4.38356,4.38356,4.37866,4.37949,6380000.0
2009-07-06 17:06:00,4.37983,4.38199,4.37494,4.37494,5630000.0
2009-07-06 17:07:00,4.37983,4.38169,4.37662,4.38012,7510000.0
2009-07-06 17:08:00,4.37408,4.38108,4.37408,4.37739,6000000.0
2009-07-06 17:09:00,4.37801,4.37941,4.37047,4.37192,6010000.0
2009-07-06 17:10:00,4.3791,4.38044,4.37437,4.37437,7500000.0
2009-07-06 17:11:00,4.37407,4.37953,4.37337,4.37772,7140000.0
2009-07-06 17:12:00,4.37781,4.37948,4.36891,4.37948,8640000.0
2009-07-06 17:13:00,4.3799,4.3801,4.36875,4.37619,7130000.0
2009-07-06 17:14:00,4.37452,4.37859,4.37227,4.37227,6000000.0
2009-07-06 17:15:00,4.37499,4.37875,4.36983,4.37629,9010000.0
2009-07-06 17:16:00,4.37311,4.37849,4.37311,4.37567,4510000.0
2009-07-06 17:17:00,4.37258,4.37787,4.36897,4.37583,6750000.0
2009-07-06 17:18:00,4.37729,4.37984,4.37154,4.37945,8630000.0
2009-07-06 17:19:00,4.37717,4.37717,4.37189,4.37209,5260000.0
2009-07-06 17:20:00,4.37583,4.37685,4.37108,4.37108,7500000.0
2009-07-06 17:21:00,4.37691,4.37897,4.37214,4.37219,7880000.0
2009-07-06 17:22:00,4.37495,4.37681,4.37142,4.37654,9010000.0
2009-07-06 17:23:00,4.37381,4.37674,4.37063,4.37351,6750000.0
2009-07-06 17:24:00,4.37428,4.37467,4.36405,4.37367,7520000.0
2009-07-06 17:25:00,4.37473,4.377,4.37115,4.37198,6010000.0
2009-07-06 17:26:00,4.37454,4.37665,4.37052,4.37604,7890000.0
2009-07-06 17:27:00,4.37282,4.38125,4.3675,4.37209,10140000.0
2009-07-06 17:28:00,4.37511,4.37616,4.36948,4.37424,8640000.0
2009-07-06 17:29:00,4.36654,4.37576,4.36654,4.36985,9390000.0
2009-07-06 17:30:00,4.37548,4.37565,4.36587,4.37291,7880000.0
2009-07-06 17:31:00,4.37208,4.37565,4.36883,4.37481,9760000.0
2009-07-06 17:32:00,4.36485,4.37406,4.36379,4.36379,4880000.0
2009-07-06 17:33:00,4.37458,4.37605,4.37076,4.37605,6000000.0
2009-07-06 17:34:00,4.3681,4.37801,4.3681,4.37505,6380000.0
2009-07-06 17:35:00,4.37514,4.37514,4.36836,4.3748,7130000.0
2009-07-06 17:36:00,4.37558,4.37563,4.36637,4.37563,6000000.0
2009-07-06 17:37:00,4.37103,4.37657,4.37052,4.37344,6380000.0
2009-07-06 17:38:00,4.36592,4.37618,4.36592,4.36682,8640000.0
2009-07-06 17:39:00,4.37061,4.37563,4.36875,4.37485,6380000.0
2009-07-06 17:40:00,4.36843,4.3756,4.36471,4.37352,8260000.0
2009-07-06 17:41:00,4.3739,4.3749,4.37112,4.37456,7500000.0
2009-07-06 17:42:00,4.374,4.374,4.36964,4.37362,5250000.0
2009-07-06 17:43:00,4.36401,4.37377,4.36401,4.36424,9020000.0
2009-07-06 17:44:00,4.37268,4.37407,4.36696,4.36864,6760000.0
2009-07-06 17:45:00,4.37088,4.37489,4.36621,4.37202,10880000.0
2009-07-06 17:46:00,4.37183,4.37243,4.36295,4.36423,9380000.0
2009-07-06 17:47:00,4.36823,4.37381,4.36389,4.36591,6010000.0
2009-07-06 17:48:00,4.37045,4.37123,4.35909,4.36941,5250000.0
2009-07-06 17:49:00,4.37346,4.37442,4.36787,4.36966,9380000.0
2009-07-06 17:50:00,4.37096,4.37311,4.37016,4.37311,6380000.0
2009-07-06 17:51:00,4.37165,4.37328,4.36808,4.36923,5630000.0
2009-07-06 17:52:00,4.37275,4.37307,4.36484,4.37184,6380000.0
2009-07-06 17:53:00,4.3702,4.37251,4.36179,4.37251,10130000.0
2009-07-06 17:54:00,4.36706,4.37371,4.36706,4.37371,7130000.0
2009-07-06 17:55:00,4.37065,4.37335,4.3632,4.37168,8250000.0
2009-07-06 17:56:00,4.37336,4.37336,4.36346,4.3687,5250000.0
2009-07-06 17:57:00,4.37329,4.37363,4.36165,4.36165,10880000.0
2009-07-06 17:58:00,4.36826,4.37727,4.36532,4.36894,12770000.0
2009-07-06 17:59:00,4.36785,4.3744,4.36397,4.36735,9750000.0
2009-07-06 18:00:00,4.36907,4.37571,4.36479,4.37441,8640000.0
2009-07-06 18:01:00,4.37017,4.37365,4.36355,4.36355,5250000.0
2009-07-06 18:02:00,4.36536,4.37294,4.36124,4.36313,8250000.0
2009-07-06 18:03:00,4.37357,4.37608,4.36421,4.37409,6760000.0
2009-07-06 18:04:00,4.36709,4.37131,4.36286,4.36286,5250000.0
2009-07-06 18:05:00,4.37224,4.37247,4.36713,4.36713,5260000.0
2009-07-06 18:06:00,4.37035,4.37204,4.36173,4.36956,9770000.0
2009-07-06 18:07:00,4.3719,4.37353,4.36306,4.36306,9020000.0
2009-07-06 18:08:00,4.36908,4.37215,4.36681,4.37166,5250000.0
2009-07-06 18:09:00,4.36945,4.37626,4.36774,4.36862,10510000.0
2009-07-06 18:10:00,4.3731,4.37396,4.365,4.37396,6750000.0
2009-07-06 18:11:00,4.37088,4.3719,4.35991,4.36629,7880000.0
2009-07-06 18:12:00,4.3631,4.37227,4.3631,4.36793,5630000.0
2009-07-06 18:13:00,4.37314,4.37337,4.36717,4.36717,4510000.0
2009-07-06 18:14:00,4.37128,4.37693,4.36851,4.37693,6000000.0
2009-07-06 18:15:00,4.37665,4.37665,4.37003,4.37284,6750000.0
2009-07-06 18:16:00,4.37294,4.37725,4.37182,4.37182,6380000.0
2009-07-06 18:17:00,4.37338,4.3795,4.37004,4.37882,8640000.0
2009-07-06 18:18:00,4.37863,4.37863,4.36914,4.37711,5630000.0
2009-07-06 18:19:00,4.37677,4.37691,4.36772,4.376,8260000.0
2009-07-06 18:20:00,4.37564,4.37706,4.37261,4.37307,6380000.0
2009-07-06 18:21:00,4.37598,4.37713,4.36885,4.37228,4880000.0
2009-07-06 18:22:00,4.36923,4.37689,4.36923,4.37689,6380000.0
2009-07-06 18:23:00,4.37714,4.37714,4.36953,4.37347,8260000.0
2009-07-06 18:24:00,4.37165,4.37762,4.36702,4.36951,6020000.0
2009-07-06 18:25:00,4.37459,4.37517,4.36615,4.37307,7140000.0
2009-07-06 18:26:00,4.37159,4.37647,4.37089,4.3734,4510000.0
2009-07-06 18:27:00,4.37382,4.37674,4.3676,4.37201,8630000.0
2009-07-06 18:28:00,4.36786,4.37756,4.36786,4.37099,6760000.0
2009-07-06 18:29:00,4.36888,4.37909,4.36888,4.37292,8630000.0
2009-07-06 18:30:00,4.37816,4.37816,4.37147,4.37147,6010000.0
2009-07-06 18:31:00,4.37158,4.37735,4.36709,4.37538,7880000.0
2009-07-06 18:32:00,4.37672,4.37773,4.36785,4.36785,7130000.0
2009-07-06 18:33:00,4.37798,4.38181,4.36928,4.37554,12390000.0
2009-07-06 18:34:00,4.37057,4.37523,4.36698,4.37125,8640000.0
2009-07-06 18:35:00,4.37796,4.37796,4.37294,4.37298,5260000.0
2009-07-06 18:36:00,4.3732,4.37914,4.36966,4.37685,9000000.0
2009-07-06 18:37:00,4.37089,4.37854,4.37089,4.37544,8260000.0
2009-07-06 18:38:00,4.37525,4.3759,4.36798,4.37583,4880000.0
2009-07-06 18:39:00,4.37688,4.3772,4.36462,4.3758,8260000.0
2009-07-06 18:40:00,4.37716,4.37892,4.36577,4.37174,10510000.0
2009-07-06 18:41:00,4.37545,4.37742,4.36669,4.37564,7890000.0
2009-07-06 18:42:00,4.37525,4.37746,4.36677,4.37612,10500000.0
2009-07-06 18:43:00,4.37633,4.37749,4.36755,4.3771,14260000.0
2009-07-06 18:44:00,4.372,4.37608,4.36794,4.37409,9390000.0
2009-07-06 18:45:00,4.37818,4.37878,4.36735,4.37605,6380000.0
2009-07-06 18:46:00,4.37539,4.37761,4.3659,4.37505,4510000.0
2009-07-06 18:47:00,4.37828,4.37828,4.36987,4.37544,6750000.0
2009-07-06 18:48:00,4.37755,4.37755,4.36553,4.36553,5250000.0
2009-07-06 18:49:00,4.37218,4.37788,4.36808,4.37295,9000000.0
2009-07-06 18:50:00,4.37711,4.37742,4.37259,4.37259,7140000.0
2009-07-06 18:51:00,4.37623,4.37698,4.37032,4.37467,8640000.0
2009-07-06 18:52:00,4.36939,4.38315,4.36939,4.37796,7130000.0
2009-07-06 18:53:00,4.37104,4.37732,4.36703,4.37595,7140000.0
2009-07-06 18:54:00,4.37498,4.37735,4.36965,4.37486,7890000.0
2009-07-06 18:55:00,4.37567,4.37689,4.36513,4.37689,7880000.0
2009-07-06 18:56:00,4.37787,4.37874,4.36925,4.37651,9010000.0
2009-07-06 18:57:00,4.37597,4.37763,4.36693,4.37694,6000000.0
2009-07-06 18:58:00,4.37714,4.37714,4.36779,4.37604,6750000.0
2009-07-06 18:59:00,4.3772,4.37836,4.36958,4.3744,6750000.0
2009-07-06 19:00:00,4.3768,4.3768,4.3666,4.37133,5640000.0
2009-07-06 19:01:00,4.37565,4.37664,4.36526,4.37664,6000000.0
2009-07-06 19:02:00,4.36964,4.38058,4.36964,4.37659,5630000.0
2009-07-06 19:03:00,4.37631,4.37713,4.37162,4.37713,4510000.0
2009-07-06 19:04:00,4.3736,4.37701,4.36727,4.37701,6380000.0
2009-07-06 19:05:00,4.37619,4.37662,4.36631,4.37662,8630000.0
2009-07-06 19:06:00,4.37255,4.37908,4.36974,4.37635,10510000.0
2009-07-06 19:07:00,4.37716,4.37716,4.36556,4.37108,9010000.0
2009-07-06 19:08:00,4.37668,4.37696,4.3674,4.37696,5250000.0
2009-07-06 19:09:00,4.37639,4.37676,4.36606,4.3716,6750000.0
2009-07-06 19:10:00,4.37249,4.37667,4.36499,4.37667,7130000.0
2009-07-06 19:11:00,4.37432,4.37613,4.36993,4.37171,8250000.0
2009-07-06 19:12:00,4.37382,4.37711,4.37283,4.37283,4880000.0
2009-07-06 19:13:00,4.37395,4.37395,4.36519,4.36519,9020000.0
2009-07-06 19:14:00,4.37767,4.37795,4.37296,4.37795,4880000.0
2009-07-06 19:15:00,4.37655,4.37677,4.36757,4.37536,6760000.0
2009-07-06 19:16:00,4.37771,4.38061,4.372,4.3771,7130000.0
2009-07-06 19:17:00,4.37489,4.37732,4.37168,4.37235,6760000.0
2009-07-06 19:18:00,4.37609,4.37763,4.37166,4.37763,6750000.0
2009-07-06 19:19:00,4.37258,4.37792,4.36827,4.37395,5630000.0
2009-07-06 19:20:00,4.37643,4.37698,4.3672,4.37698,7510000.0
2009-07-06 19:21:00,4.37186,4.37681,4.3703,4.37133,6000000.0
2009-07-06 19:22:00,4.37313,4.3735,4.36835,4.37299,8250000.0
2009-07-06 19:23:00,4.37366,4.37549,4.37098,4.37326,6390000.0
2009-07-06 19:24:00,4.36777,4.37354,4.36339,4.37143,7500000.0
2009-07-06 19:25:00,4.36858,4.37589,4.36787,4.375,9390000.0
2009-07-06 19:26:00,4.37517,4.37699,4.36978,4.36978,8250000.0
2009-07-06 19:27:00,4.3711,4.37721,4.36953,4.37658,8630000.0
2009-07-06 19:28:00,4.37228,4.37757,4.36798,4.37736,10130000.0
2009-07-06 19:29:00,4.37381,4.37467,4.36235,4.37155,6000000.0
2009-07-06 19:30:00,4.37308,4.37858,4.366,4.3743,9760000.0
2009-07-06 19:31:00,4.37825,4.37825,4.36817,4.37649,8270000.0
2009-07-06 19:32:00,4.3746,4.37473,4.36512,4.36912,10130000.0
2009-07-06 19:33:00,4.3671,4.37654,4.3671,4.37456,6380000.0
2009-07-06 19:34:00,4.3775,4.37843,4.37182,4.37765,8640000.0
2009-07-06 19:35:00,4.37649,4.37649,4.3704,4.3741,7500000.0
2009-07-06 19:36:00,4.37189,4.3783,4.36681,4.3783,5250000.0
2009-07-06 19:37:00,4.37609,4.37639,4.36728,4.37199,4880000.0
2009-07-06 19:38:00,4.37276,4.37698,4.37109,4.37567,6760000.0
2009-07-06 19:39:00,4.37606,4.37606,4.36651,4.36827,7130000.0
2009-07-06 19:40:00,4.37316,4.3757,4.36568,4.3757,8630000.0
2009-07-06 19:41:00,4.37597,4.37597,4.36689,4.37174,8250000.0
2009-07-06 19:42:00,4.37207,4.37307,4.36762,4.37307,4880000.0
2009-07-06 19:43:00,4.36545,4.37268,4.36251,4.36251,6750000.0
2009-07-06 19:44:00,4.37293,4.37357,4.36754,4.37357,5270000.0
2009-07-06 19:45:00,4.37114,4.37595,4.36869,4.3724,10880000.0
2009-07-06 19:46:00,4.36655,4.37369,4.36339,4.37369,5250000.0
2009-07-06 19:47:00,4.36632,4.3758,4.364,4.37261,7880000.0
2009-07-06 19:48:00,4.37524,4.37524,4.36538,4.37413,7140000.0
2009-07-06 19:49:00,4.37231,4.37414,4.36437,4.36511,4880000.0
2009-07-06 19:50:00,4.37079,4.37573,4.36561,4.36988,6760000.0
2009-07-06 19:51:00,4.37012,4.37417,4.36619,4.37304,7130000.0
2009-07-06 19:52:00,4.37374,4.37664,4.37015,4.37584,4880000.0
2009-07-06 19:53:00,4.37696,4.37861,4.36834,4.376,7130000.0
2009-07-06 19:54:00,4.37595,4.37705,4.36781,4.37245,7130000.0
2009-07-06 19:55:00,4.37477,4.37492,4.37025,4.3744,5630000.0
2009-07-06 19:56:00,4.36968,4.376,4.36585,4.37111,9380000.0
2009-07-06 19:57:00,4.36937,4.37499,4.3659,4.36978,5260000.0
2009-07-06 19:58:00,4.3678,4.3745,4.36721,4.37398,8260000.0
2009-07-06 19:59:00,4.37244,4.37462,4.36904,4.37092,9010000.0
2009-07-06 20:00:00,4.37095,4.37763,4.3655,4.37452,7130000.0
2009-07-06 20:01:00,4.36955,4.37195,4.36502,4.37184,4880000.0
2009-07-06 20:02:00,4.36934,4.37591,4.3689,4.37043,7130000.0
2009-07-06 20:03:00,4.37339,4.37643,4.36642,4.36642,7510000.0
2009-07-06 20:04:00,4.37381,4.37432,4.36333,4.37411,9000000.0
2009-07-06 20:05:00,4.37144,4.37677,4.36582,4.37269,9750000.0
2009-07-06 20:06:00,4.37198,4.37372,4.36335,4.36871,8260000.0
2009-07-06 20:07:00,4.37009,4.37403,4.36435,4.37227,7880000.0
2009-07-06 20:08:00,4.36878,4.374,4.36529,4.37325,5630000.0
2009-07-06 20:09:00,4.36705,4.37274,4.3628,4.37214,6760000.0
2009-07-06 20:10:00,4.3695,4.3747,4.3661,4.36926,6760000.0
2009-07-06 20:11:00,4.3709,4.3709,4.36057,4.36765,9000000.0
2009-07-06 20:12:00,4.36771,4.3713,4.36771,4.37054,5250000.0
2009-07-06 20:13:00,4.37376,4.3741,4.3643,4.37304,7130000.0
2009-07-06 20:14:00,4.37289,4.37401,4.36353,4.37366,6000000.0
2009-07-06 20:15:00,4.3643,4.3731,4.3643,4.36784,8260000.0
2009-07-06 20:16:00,4.37161,4.37386,4.36782,4.37306,7130000.0
2009-07-06 20:17:00,4.37175,4.37221,4.36498,4.36498,7500000.0
2009-07-06 20:18:00,4.37058,4.37601,4.36637,4.36637,5260000.0
2009-07-06 20:19:00,4.37062,4.37562,4.36959,4.3729,7130000.0
2009-07-06 20:20:00,4.37316,4.3747,4.36753,4.37344,9030000.0
2009-07-06 20:21:00,4.37199,4.37464,4.36878,4.37184,9000000.0
2009-07-06 20:22:00,4.37353,4.37353,4.36509,4.36509,5630000.0
2009-07-06 20:23:00,4.36928,4.37416,4.36341,4.36797,7880000.0
2009-07-06 20:24:00,4.37391,4.37392,4.36883,4.37135,7130000.0
2009-07-06 20:25:00,4.371,4.37223,4.36202,4.36611,7880000.0
2009-07-06 20:26:00,4.37294,4.37435,4.36205,4.36929,7130000.0
2009-07-06 20:27:00,4.37441,4.37459,4.36767,4.37287,7880000.0
2009-07-06 20:28:00,4.37286,4.37576,4.36609,4.37331,9760000.0
2009-07-06 20:29:00,4.37446,4.37446,4.36823,4.36838,12380000.0
2009-07-06 20:30:00,4.36936,4.37394,4.36516,4.37349,6380000.0
2009-07-06 20:31:00,4.37343,4.37343,4.36388,4.36902,6750000.0
2009-07-06 20:32:00,4.37112,4.37622,4.36596,4.36828,7130000.0
2009-07-06 20:33:00,4.37127,4.3736,4.3608,4.3736,8260000.0
2009-07-06 20:34:00,4.37193,4.37295,4.36386,4.37295,6010000.0
2009-07-06 20:35:00,4.37262,4.37417,4.36648,4.36648,6750000.0
2009-07-06 20:36:00,4.37257,4.37382,4.36401,4.37271,10130000.0
2009-07-06 20:37:00,4.37502,4.37502,4.36948,4.37279,6000000.0
2009-07-06 20:38:00,4.3712,4.3712,4.3609,4.36726,10500000.0
2009-07-06 20:39:00,4.36797,4.37319,4.36363,4.37134,5260000.0
2009-07-06 20:40:00,4.36834,4.37257,4.36435,4.37257,6380000.0
2009-07-06 20:41:00,4.37371,4.37371,4.36531,4.37138,8640000.0
2009-07-06 20:42:00,4.37294,4.37327,4.36385,4.36718,9000000.0
2009-07-06 20:43:00,4.36917,4.37394,4.36825,4.37168,6760000.0
2009-07-06 20:44:00,4.37378,4.37378,4.36894,4.37008,7500000.0
2009-07-06 20:45:00,4.37468,4.37468,4.36765,4.37262,6750000.0
2009-07-06 20:46:00,4.37214,4.37392,4.36831,4.36835,9000000.0
2009-07-06 20:47:00,4.37272,4.37353,4.36342,4.36342,6750000.0
2009-07-06 20:48:00,4.36923,4.37382,4.36839,4.37349,7880000.0
2009-07-06 20:49:00,4.36915,4.37158,4.36058,4.36978,9010000.0
2009-07-06 20:50:00,4.37365,4.37365,4.36279,4.36754,9380000.0
2009-07-06 20:51:00,4.3725,4.3725,4.36249,4.36996,6380000.0
2009-07-06 20:52:00,4.36738,4.37455,4.36699,4.36699,10880000.0
2009-07-06 20:53:00,4.37338,4.37484,4.36327,4.36327,7130000.0
2009-07-06 20:54:00,4.368,4.3731,4.36405,4.36675,9010000.0
2009-07-06 20:55:00,4.36902,4.37182,4.36641,4.37092,4140000.0
2009-07-06 20:56:00,4.3714,4.37453,4.36465,4.37179,10530000.0
2009-07-06 20:57:00,4.37205,4.37205,4.36634,4.37133,6750000.0
2009-07-06 20:58:00,4.36918,4.3734,4.36773,4.3734,6750000.0
2009-07-06 20:59:00,4.36949,4.37271,4.36911,4.36911,6380000.0
2009-07-06 21:00:00,4.37004,4.37626,4.36825,4.37253,7510000.0
2009-07-06 21:01:00,4.37281,4.37281,4.36443,4.37179,6760000.0
2009-07-06 21:02:00,4.37275,4.37285,4.36591,4.371,5640000.0
2009-07-06 21:03:00,4.36634,4.37136,4.36202,4.36767,7500000.0
2009-07-06 21:04:00,4.37183,4.37208,4.35922,4.36098,8630000.0
2009-07-06 21:05:00,4.37133,4.37449,4.36664,4.36664,8650000.0
2009-07-06 21:06:00,4.37079,4.37288,4.36497,4.37288,5630000.0
2009-07-06 21:07:00,4.37227,4.37379,4.36288,4.37062,6000000.0
2009-07-06 21:08:00,4.37176,4.37405,4.36958,4.36958,9010000.0
2009-07-06 21:09:00,4.36811,4.37285,4.36747,4.3716,7130000.0
2009-07-06 21:10:00,4.3671,4.37391,4.3671,4.3701,4140000.0
2009-07-06 21:11:00,4.37002,4.374,4.36744,4.374,4510000.0
2009-07-06 21:12:00,4.37369,4.37411,4.36423,4.37264,8630000.0
2009-07-06 21:13:00,4.37182,4.37425,4.37131,4.37383,5250000.0
2009-07-06 21:14:00,4.37326,4.3736,4.36838,4.37269,4880000.0
2009-07-06 21:15:00,4.37017,4.37422,4.36798,4.3723,5260000.0
2009-07-06 21:16:00,4.37307,4.37497,4.3649,4.37144,6380000.0
2009-07-06 21:17:00,4.36221,4.37119,4.36156,4.37119,6380000.0
2009-07-06 21:18:00,4.36359,4.37393,4.36359,4.37294,9760000.0
2009-07-06 21:19:00,4.37088,4.37372,4.36786,4.36786,5630000.0
2009-07-06 21:20:00,4.36861,4.37348,4.36861,4.3721,3760000.0
2009-07-06 21:21:00,4.37252,4.37454,4.36514,4.37296,6760000.0
2009-07-06 21:22:00,4.37257,4.37582,4.37074,4.37519,7510000.0
2009-07-06 21:23:00,4.37446,4.37446,4.36617,4.36915,6000000.0
2009-07-06 21:24:00,4.37138,4.37638,4.36732,4.37007,7880000.0
2009-07-06 21:25:00,4.36289,4.37308,4.36289,4.37128,6000000.0
2009-07-06 21:26:00,4.37063,4.37453,4.36953,4.37453,6010000.0
2009-07-06 21:27:00,4.3718,4.37339,4.36283,4.36283,5630000.0
2009-07-06 21:28:00,4.36956,4.37615,4.36756,4.36806,7510000.0
2009-07-06 21:29:00,4.37117,4.37461,4.36771,4.37231,7510000.0
2009-07-06 21:30:00,4.37221,4.37349,4.3635,4.36752,10510000.0
2009-07-06 21:31:00,4.3671,4.37339,4.36194,4.37223,9380000.0
2009-07-06 21:32:00,4.36575,4.37446,4.36575,4.37255,5250000.0
2009-07-06 21:33:00,4.37355,4.37378,4.36475,4.37206,7500000.0
2009-07-06 21:34:00,4.3738,4.37407,4.36839,4.36912,5250000.0
2009-07-06 21:35:00,4.37216,4.37334,4.36698,4.3733,6380000.0
2009-07-06 21:36:00,4.37329,4.3758,4.36772,4.36918,7890000.0
2009-07-06 21:37:00,4.37265,4.37823,4.36658,4.36925,7880000.0
2009-07-06 21:38:00,4.37228,4.37241,4.36787,4.37162,6380000.0
2009-07-06 21:39:00,4.36829,4.37537,4.36584,4.36916,8260000.0
2009-07-06 21:40:00,4.36807,4.37273,4.36585,4.3718,4880000.0
2009-07-06 21:41:00,4.37265,4.3734,4.3693,4.37007,5250000.0
2009-07-06 21:42:00,4.37395,4.37437,4.3644,4.3644,6380000.0
2009-07-06 21:43:00,4.37359,4.37359,4.3628,4.36828,6380000.0
2009-07-06 21:44:00,4.36479,4.37371,4.36469,4.36697,7130000.0
2009-07-06 21:45:00,4.36914,4.3703,4.36251,4.36629,6760000.0
2009-07-06 21:46:00,4.36639,4.37122,4.35924,4.3694,10880000.0
2009-07-06 21:47:00,4.37081,4.37126,4.36488,4.36488,6750000.0
2009-07-06 21:48:00,4.36786,4.37084,4.36255,4.36255,5630000.0
2009-07-06 21:49:00,4.36619,4.37355,4.36619,4.3719,6010000.0
2009-07-06 21:50:00,4.37024,4.37024,4.36414,4.36913,6000000.0
2009-07-06 21:51:00,4.36615,4.37067,4.36263,4.36901,8250000.0
2009-07-06 21:52:00,4.3676,4.3676,4.36295,4.36549,7130000.0
2009-07-06 21:53:00,4.36673,4.36844,4.36139,4.36153,6380000.0
2009-07-06 21:54:00,4.36385,4.36974,4.35931,4.35974,6390000.0
2009-07-06 21:55:00,4.36829,4.36829,4.36205,4.36528,11260000.0
2009-07-06 21:56:00,4.36905,4.36995,4.36037,4.36995,7130000.0
2009-07-06 21:57:00,4.36425,4.36873,4.36324,4.36783,7880000.0
2009-07-06 21:58:00,4.35815,4.36931,4.35815,4.36672,6750000.0
2009-07-06 21:59:00,4.36883,4.36888,4.35848,4.36888,11640000.0
2009-07-06 22:00:00,4.36936,4.36949,4.36499,4.36671,8260000.0
2009-07-06 22:01:00,4.36478,4.36482,4.3614,4.36453,6380000.0
2009-07-06 22:02:00,4.36664,4.36855,4.36198,4.3671,6380000.0
2009-07-06 22:03:00,4.36559,4.36632,4.35518,4.36597,4510000.0
2009-07-06 22:04:00,4.36852,4.36859,4.36569,4.36629,8260000.0
2009-07-06 22:05:00,4.36438,4.37039,4.35893,4.36944,6010000.0
2009-07-06 22:06:00,4.3649,4.3653,4.35513,4.36237,6000000.0
2009-07-06 22:07:00,4.36019,4.36693,4.36019,4.36693,6760000.0
2009-07-06 22:08:00,4.36439,4.36439,4.35558,4.35967,8630000.0
2009-07-06 22:09:00,4.36187,4.36586,4.35896,4.36474,9380000.0
2009-07-06 22:10:00,4.36417,4.36661,4.36227,4.36558,6750000.0
2009-07-06 22:11:00,4.36393,4.36613,4.36101,4.36247,4880000.0
2009-07-06 22:12:00,4.35919,4.36412,4.35765,4.36364,6010000.0
2009-07-06 22:13:00,4.36316,4.36504,4.35532,4.36203,4130000.0
2009-07-06 22:14:00,4.35638,4.36275,4.35332,4.36225,5250000.0
2009-07-06 22:15:00,4.35502,4.36403,4.35343,4.35343,4510000.0
2009-07-06 22:16:00,4.36194,4.36455,4.35035,4.36062,7510000.0
2009-07-06 22:17:00,4.35493,4.3611,4.35156,4.36007,6000000.0
2009-07-06 22:18:00,4.35771,4.36601,4.3532,4.36129,7130000.0
2009-07-06 22:19:00,4.35864,4.36249,4.35141,4.36249,4520000.0
2009-07-06 22:20:00,4.35711,4.36135,4.34752,4.35019,9010000.0
2009-07-06 22:21:00,4.35847,4.36195,4.35063,4.35502,7510000.0
2009-07-06 22:22:00,4.36063,4.36402,4.35423,4.35612,9380000.0
2009-07-06 22:23:00,4.35891,4.36198,4.35218,4.36198,9770000.0
2009-07-06 22:24:00,4.35967,4.36091,4.35132,4.35132,6380000.0
2009-07-06 22:25:00,4.35174,4.36126,4.35174,4.36126,6000000.0
2009-07-06 22:26:00,4.36291,4.36291,4.35768,4.36002,6760000.0
2009-07-06 22:27:00,4.3543,4.35956,4.35403,4.35519,7500000.0
2009-07-06 22:28:00,4.35673,4.36009,4.353,4.35315,7500000.0
2009-07-06 22:29:00,4.35719,4.36393,4.35353,4.35623,7880000.0
2009-07-06 22:30:00,4.36084,4.36084,4.35052,4.36041,4500000.0
2009-07-06 22:31:00,4.3605,4.36266,4.358,4.35809,5630000.0
2009-07-06 22:33:00,4.36176,4.36176,4.35406,4.35406,5250000.0
2009-07-06 22:34:00,4.36429,4.36439,4.35329,4.35939,7880000.0
2009-07-06 22:35:00,4.36174,4.36174,4.35088,4.35718,6000000.0
2009-07-06 22:36:00,4.35967,4.36275,4.35267,4.3591,7880000.0
2009-07-06 22:37:00,4.35921,4.36043,4.35503,4.35997,4880000.0
2009-07-06 22:38:00,4.35808,4.36177,4.35548,4.36047,5260000.0
2009-07-06 22:39:00,4.35455,4.36159,4.35029,4.35882,6380000.0
2009-07-06 22:40:00,4.36139,4.36157,4.35539,4.3601,7880000.0
2009-07-06 22:41:00,4.36104,4.3623,4.35699,4.36112,6000000.0
2009-07-06 22:42:00,4.3595,4.36077,4.35696,4.3605,7510000.0
2009-07-06 22:43:00,4.35492,4.36216,4.3525,4.35562,7130000.0
2009-07-06 22:44:00,4.35277,4.36443,4.35277,4.36131,9380000.0
2009-07-06 22:45:00,4.3609,4.36366,4.35385,4.36141,6000000.0
2009-07-06 22:46:00,4.3619,4.36383,4.35269,4.36193,7880000.0
2009-07-06 22:47:00,4.36075,4.36462,4.35395,4.35395,8260000.0
2009-07-06 22:48:00,4.35056,4.35892,4.34646,4.35892,10500000.0
2009-07-06 22:49:00,4.35653,4.3618,4.35617,4.36002,4510000.0
2009-07-06 22:50:00,4.35647,4.36491,4.35268,4.36128,9750000.0
2009-07-06 22:51:00,4.36065,4.36065,4.34999,4.35505,5250000.0
2009-07-06 22:52:00,4.35206,4.36079,4.35153,4.36079,9390000.0
2009-07-06 22:53:00,4.36141,4.36141,4.3547,4.36081,6380000.0
2009-07-06 22:54:00,4.35582,4.35967,4.35296,4.3549,4500000.0
2009-07-06 22:55:00,4.34924,4.36178,4.34924,4.36046,9380000.0
2009-07-06 22:56:00,4.35058,4.3595,4.35058,4.35913,5250000.0
2009-07-06 22:57:00,4.35368,4.3636,4.35368,4.35996,8630000.0
2009-07-06 22:58:00,4.36269,4.3662,4.35471,4.35471,7880000.0
2009-07-06 22:59:00,4.35665,4.36273,4.35126,4.35539,9380000.0
2009-07-06 23:00:00,4.35624,4.36662,4.35624,4.36385,7880000.0
2009-07-06 23:02:00,4.35285,4.36387,4.35285,4.36244,7880000.0
2009-07-06 23:04:00,4.36214,4.36214,4.35207,4.35612,5630000.0
2009-07-06 23:05:00,4.36225,4.36225,4.35302,4.36048,2630000.0
2009-07-06 23:06:00,4.35334,4.36339,4.35334,4.3615,8250000.0
2009-07-06 23:07:00,4.36264,4.36381,4.35388,4.36075,6010000.0
2009-07-06 23:08:00,4.35175,4.3633,4.35175,4.3633,7510000.0
2009-07-06 23:09:00,4.36112,4.36148,4.36038,4.36058,4500000.0
2009-07-06 23:10:00,4.36127,4.36213,4.35241,4.36101,3750000.0
2009-07-06 23:12:00,4.36159,4.36353,4.35372,4.36323,6770000.0
2009-07-06 23:13:00,4.35424,4.36419,4.35424,4.35894,9010000.0
2009-07-06 23:14:00,4.35821,4.36284,4.35387,4.35387,7890000.0
2009-07-06 23:15:00,4.35575,4.36524,4.35367,4.3643,7130000.0
2009-07-06 23:16:00,4.35262,4.36122,4.35262,4.36122,5650000.0
2009-07-06 23:17:00,4.36158,4.36265,4.3571,4.3571,5250000.0
2009-07-06 23:18:00,4.36215,4.36341,4.35272,4.3621,5250000.0
2009-07-06 23:19:00,4.36062,4.3641,4.35382,4.35382,6760000.0
2009-07-06 23:21:00,4.35811,4.36087,4.35499,4.35769,4880000.0
2009-07-06 23:22:00,4.36078,4.36078,4.355,4.355,2250000.0
2009-07-06 23:23:00,4.36168,4.36168,4.35767,4.36045,4880000.0
2009-07-06 23:24:00,4.35537,4.36345,4.35334,4.36214,8640000.0
2009-07-06 23:25:00,4.36127,4.36177,4.35252,4.36145,5260000.0
2009-07-06 23:26:00,4.36539,4.37423,4.36539,4.37404,3760000.0
2009-07-06 23:27:00,4.37604,4.37604,4.36886,4.36886,3380000.0
2009-07-06 23:28:00,4.3748,4.37707,4.36687,4.37707,5640000.0
2009-07-06 23:30:00,4.36367,4.37385,4.36367,4.36734,7130000.0
2009-07-06 23:31:00,4.36709,4.37786,4.36709,4.37614,12010000.0
2009-07-06 23:32:00,4.37487,4.37487,4.3653,4.36987,4500000.0
2009-07-06 23:33:00,4.37337,4.37636,4.36657,4.36677,9410000.0
2009-07-06 23:34:00,4.37475,4.37478,4.36876,4.3744,4510000.0
2009-07-06 23:35:00,4.36842,4.3825,4.36842,4.37433,10130000.0
2009-07-06 23:36:00,4.36568,4.37685,4.36568,4.37645,4510000.0
2009-07-06 23:37:00,4.37407,4.37678,4.37161,4.37181,6380000.0
2009-07-06 23:38:00,4.36872,4.38051,4.36872,4.37101,7880000.0
2009-07-06 23:39:00,4.37732,4.37843,4.37167,4.37167,10130000.0
2009-07-06 23:40:00,4.37573,4.37586,4.36815,4.37586,5270000.0
2009-07-06 23:41:00,4.37564,4.37564,4.36637,4.37142,7140000.0
2009-07-06 23:42:00,4.36418,4.37594,4.36418,4.37331,6380000.0
2009-07-06 23:43:00,4.3763,4.3763,4.36411,4.36411,6020000.0
2009-07-06 23:44:00,4.3745,4.37701,4.36634,4.37342,10140000.0
2009-07-06 23:45:00,4.37155,4.3743,4.36427,4.37264,7130000.0
2009-07-06 23:46:00,4.36849,4.37332,4.36814,4.36848,4880000.0
2009-07-06 23:49:00,4.37604,4.37604,4.37087,4.37466,5260000.0
2009-07-06 23:50:00,4.37171,4.37718,4.367,4.36933,6750000.0
2009-07-06 23:52:00,4.37321,4.37388,4.36938,4.37376,4880000.0
2009-07-06 23:53:00,4.37414,4.37545,4.3708,4.3731,3390000.0
2009-07-06 23:54:00,4.3742,4.3761,4.37073,4.37302,4880000.0
2009-07-06 23:55:00,4.37592,4.37592,4.36343,4.3724,4880000.0
2009-07-06 23:57:00,4.37449,4.37449,4.36712,4.36716,3760000.0
2009-07-06 23:58:00,4.37405,4.37405,4.36337,4.36337,4140000.0
2009-07-07 00:00:00,4.37342,4.37342,4.36808,4.37335,4140000.0
2009-07-07 00:01:00,4.37726,4.37726,4.36707,4.36887,4900000.0
2009-07-07 00:02:00,4.37541,4.37755,4.36776,4.37675,5640000.0
2009-07-07 00:03:00,4.37103,4.37445,4.36409,4.36643,5640000.0
2009-07-07 00:04:00,4.37572,4.37572,4.36345,4.37372,5260000.0
2009-07-07 00:05:00,4.37562,4.37931,4.36891,4.37071,10880000.0
2009-07-07 00:06:00,4.37501,4.37501,4.3728,4.37486,3010000.0
2009-07-07 00:07:00,4.3715,4.37579,4.36476,4.36823,10510000.0
2009-07-07 00:08:00,4.37423,4.37423,4.3613,4.36708,14630000.0
2009-07-07 00:10:00,4.36916,4.37481,4.36349,4.36763,9760000.0
2009-07-07 00:11:00,4.37258,4.37466,4.36436,4.36846,12000000.0
2009-07-07 00:12:00,4.36612,4.37213,4.36205,4.36856,5260000.0
2009-07-07 00:13:00,4.37207,4.3777,4.3663,4.36704,10880000.0
2009-07-07 00:14:00,4.37269,4.37543,4.36528,4.37253,9750000.0
2009-07-07 00:15:00,4.37334,4.3763,4.3665,4.3737,6380000.0
2009-07-07 00:16:00,4.37306,4.37765,4.3666,4.37101,13880000.0
2009-07-07 00:17:00,4.37183,4.37641,4.3657,4.37487,16520000.0
2009-07-07 00:18:00,4.37591,4.37645,4.36426,4.37132,15000000.0
2009-07-07 00:20:00,4.37153,4.37597,4.36753,4.37354,6000000.0
2009-07-07 00:21:00,4.36311,4.37736,4.36311,4.36692,6010000.0
2009-07-07 00:22:00,4.37015,4.37257,4.36685,4.37257,9000000.0
2009-07-07 00:23:00,4.36949,4.37227,4.36162,4.37227,9760000.0
2009-07-07 00:24:00,4.3682,4.37146,4.36569,4.36569,6750000.0
2009-07-07 00:25:00,4.36757,4.37271,4.36262,4.37219,5630000.0
2009-07-07 00:26:00,4.36909,4.37159,4.35982,4.36525,7880000.0
2009-07-07 00:27:00,4.36888,4.37351,4.36326,4.3676,7880000.0
2009-07-07 00:28:00,4.36495,4.37062,4.36495,4.37062,6760000.0
2009-07-07 00:29:00,4.36815,4.37235,4.366,4.37235,9000000.0
2009-07-07 00:30:00,4.37211,4.37211,4.36476,4.37146,5250000.0
2009-07-07 00:31:00,4.37219,4.37219,4.36601,4.36918,5630000.0
2009-07-07 00:32:00,4.36098,4.37339,4.36098,4.37223,7130000.0
2009-07-07 00:33:00,4.3718,4.3718,4.36244,4.36448,6010000.0
2009-07-07 00:34:00,4.36574,4.37188,4.36215,4.36714,9000000.0
2009-07-07 00:35:00,4.36979,4.37228,4.36236,4.37228,7500000.0
2009-07-07 00:36:00,4.37055,4.37118,4.35865,4.37118,8260000.0
2009-07-07 00:37:00,4.37065,4.37185,4.36433,4.36633,5260000.0
2009-07-07 00:38:00,4.36772,4.3725,4.36267,4.3689,9000000.0
2009-07-07 00:39:00,4.37043,4.37317,4.36304,4.37269,8630000.0
2009-07-07 00:40:00,4.37049,4.37049,4.35996,4.36023,7520000.0
2009-07-07 00:41:00,4.36218,4.37268,4.36218,4.36707,7130000.0
2009-07-07 00:43:00,4.3607,4.36961,4.35779,4.3643,12000000.0
2009-07-07 00:44:00,4.36619,4.3697,4.35654,4.36853,7880000.0
2009-07-07 00:45:00,4.36792,4.37195,4.3624,4.36995,11250000.0
2009-07-07 00:46:00,4.37279,4.37491,4.36369,4.3721,8250000.0
2009-07-07 00:48:00,4.3727,4.37297,4.36442,4.36803,4500000.0
2009-07-07 00:51:00,4.37076,4.37188,4.36732,4.36858,5250000.0
2009-07-07 00:52:00,4.37086,4.37188,4.36617,4.36617,7880000.0
2009-07-07 00:53:00,4.36404,4.37333,4.36404,4.36975,8250000.0
2009-07-07 00:54:00,4.37209,4.37217,4.36763,4.37217,6000000.0
2009-07-07 00:55:00,4.36994,4.37315,4.36691,4.37108,7130000.0
2009-07-07 00:56:00,4.37163,4.37305,4.36672,4.37008,6750000.0
2009-07-07 00:57:00,4.36553,4.37196,4.36553,4.37037,5630000.0
2009-07-07 00:58:00,4.37296,4.37361,4.36138,4.37222,6380000.0
2009-07-07 00:59:00,4.36299,4.37273,4.36299,4.36965,7510000.0
2009-07-07 01:00:00,4.37103,4.37249,4.36601,4.37062,4890000.0
2009-07-07 01:01:00,4.37161,4.37161,4.36038,4.36677,5640000.0
2009-07-07 01:02:00,4.373,4.373,4.36164,4.37232,5250000.0
2009-07-07 01:03:00,4.37293,4.37353,4.3642,4.37117,5630000.0
2009-07-07 01:05:00,4.3649,4.37165,4.36243,4.37165,5250000.0
2009-07-07 01:06:00,4.36615,4.37311,4.36615,4.37297,6380000.0
2009-07-07 01:07:00,4.37066,4.37305,4.36634,4.37305,7500000.0
2009-07-07 01:08:00,4.37394,4.37394,4.3615,4.36921,6000000.0
2009-07-07 01:09:00,4.37059,4.37252,4.36242,4.3672,6000000.0
2009-07-07 01:10:00,4.36771,4.3729,4.36584,4.36692,7510000.0
2009-07-07 01:11:00,4.36829,4.37165,4.36626,4.37033,5630000.0
2009-07-07 01:12:00,4.36912,4.3716,4.36587,4.36704,4510000.0
2009-07-07 01:13:00,4.37116,4.37205,4.36678,4.36801,4500000.0
2009-07-07 01:14:00,4.36463,4.37671,4.36463,4.37257,6750000.0
2009-07-07 01:15:00,4.37086,4.37223,4.36382,4.37125,7880000.0
2009-07-07 01:16:00,4.37363,4.37529,4.36699,4.36943,6000000.0
2009-07-07 01:17:00,4.37077,4.37314,4.37077,4.37213,4500000.0
2009-07-07 01:18:00,4.36769,4.37051,4.36574,4.36574,5250000.0
2009-07-07 01:19:00,4.36922,4.37257,4.36798,4.37257,6380000.0
2009-07-07 01:20:00,4.36404,4.37677,4.36404,4.37237,6000000.0
2009-07-07 01:21:00,4.36846,4.37222,4.36326,4.37222,5630000.0
2009-07-07 01:22:00,4.36553,4.37342,4.36444,4.37342,2630000.0
2009-07-07 01:23:00,4.37047,4.37432,4.36914,4.37354,6000000.0
2009-07-07 01:24:00,4.36794,4.37092,4.3636,4.36907,5250000.0
2009-07-07 01:25:00,4.3716,4.37258,4.36341,4.36474,7130000.0
2009-07-07 01:26:00,4.36282,4.37167,4.36282,4.36909,5630000.0
2009-07-07 01:27:00,4.36923,4.3755,4.36923,4.37302,9760000.0
2009-07-07 01:28:00,4.37069,4.37325,4.3612,4.37201,8250000.0
2009-07-07 01:29:00,4.36348,4.37333,4.36348,4.37175,11260000.0
2009-07-07 01:30:00,4.37146,4.37302,4.36638,4.37302,6000000.0
2009-07-07 01:31:00,4.37107,4.37362,4.36384,4.37362,5630000.0
2009-07-07 01:32:00,4.37148,4.37283,4.36337,4.36337,8250000.0
2009-07-07 01:33:00,4.3708,4.37252,4.36198,4.36198,6000000.0
2009-07-07 01:34:00,4.37409,4.37409,4.3599,4.36492,6750000.0
2009-07-07 01:35:00,4.36695,4.37537,4.36695,4.36911,7500000.0
2009-07-07 01:37:00,4.37372,4.37372,4.36698,4.3684,6000000.0
2009-07-07 01:38:00,4.37461,4.37461,4.37182,4.37299,6000000.0
2009-07-07 01:39:00,4.36877,4.37427,4.36583,4.36583,6750000.0
2009-07-07 01:40:00,4.37135,4.37324,4.36418,4.37149,7880000.0
2009-07-07 01:41:00,4.37346,4.37346,4.36246,4.36597,6750000.0
2009-07-07 01:43:00,4.37292,4.37397,4.36343,4.36999,5250000.0
2009-07-07 01:44:00,4.36212,4.37206,4.35902,4.37006,6390000.0
2009-07-07 01:45:00,4.37322,4.37407,4.36939,4.36939,5250000.0
2009-07-07 01:46:00,4.36362,4.37416,4.36091,4.36091,6000000.0
2009-07-07 01:47:00,4.37148,4.37465,4.37029,4.37465,6380000.0
2009-07-07 01:48:00,4.372,4.376,4.36977,4.376,4130000.0
2009-07-07 01:49:00,4.3704,4.37445,4.36399,4.36777,7130000.0
2009-07-07 01:50:00,4.36739,4.37524,4.36739,4.37278,6750000.0
2009-07-07 01:51:00,4.3695,4.37522,4.3695,4.37522,7880000.0
2009-07-07 01:52:00,4.37205,4.37412,4.36724,4.37298,5260000.0
2009-07-07 01:53:00,4.37251,4.37454,4.3646,4.3716,8250000.0
2009-07-07 01:54:00,4.37253,4.37352,4.36796,4.37231,5630000.0
2009-07-07 01:55:00,4.37504,4.37594,4.36614,4.37537,7510000.0
2009-07-07 01:56:00,4.37427,4.37427,4.36561,4.3665,5630000.0
2009-07-07 01:57:00,4.3689,4.37721,4.36307,4.37078,16510000.0
2009-07-07 01:58:00,4.37215,4.37215,4.36676,4.36917,4880000.0
2009-07-07 02:01:00,4.37353,4.37357,4.36003,4.37357,7880000.0
2009-07-07 02:02:00,4.37344,4.37344,4.36782,4.3734,4130000.0
2009-07-07 02:03:00,4.37008,4.37402,4.36366,4.37336,15770000.0
2009-07-07 02:04:00,4.37142,4.37382,4.36663,4.3702,4880000.0
2009-07-07 02:05:00,4.37012,4.37378,4.36519,4.37235,4510000.0
2009-07-07 02:06:00,4.36905,4.37184,4.36646,4.36646,3750000.0
2009-07-07 02:07:00,4.37401,4.37543,4.3655,4.37031,5630000.0
2009-07-07 02:08:00,4.36477,4.37221,4.36227,4.37112,7880000.0
2009-07-07 02:09:00,4.37099,4.3728,4.3649,4.36971,5260000.0
2009-07-07 02:10:00,4.36747,4.37387,4.36502,4.37387,4510000.0
2009-07-07 02:11:00,4.37365,4.37365,4.36469,4.36469,6380000.0
2009-07-07 02:12:00,4.37229,4.37601,4.36659,4.37032,5250000.0
2009-07-07 02:13:00,4.37362,4.37368,4.36223,4.36715,6380000.0
2009-07-07 02:14:00,4.37439,4.37439,4.36363,4.37434,4880000.0
2009-07-07 02:15:00,4.36618,4.37234,4.35978,4.36405,19890000.0
2009-07-07 02:16:00,4.36903,4.37389,4.36678,4.37056,4880000.0
2009-07-07 02:17:00,4.36682,4.37501,4.36682,4.37501,5630000.0
2009-07-07 02:18:00,4.36946,4.37265,4.36803,4.37235,4880000.0
2009-07-07 02:19:00,4.36619,4.37621,4.36149,4.36528,5250000.0
2009-07-07 02:20:00,4.37579,4.37653,4.36613,4.36922,4880000.0
2009-07-07 02:21:00,4.37115,4.37284,4.36146,4.37284,5250000.0
2009-07-07 02:22:00,4.37267,4.37267,4.36019,4.36019,6000000.0
2009-07-07 02:23:00,4.37145,4.37286,4.36338,4.37001,4510000.0
2009-07-07 02:24:00,4.36905,4.37286,4.36169,4.37277,4880000.0
2009-07-07 02:25:00,4.37487,4.37487,4.36753,4.3716,7510000.0
2009-07-07 02:26:00,4.36847,4.36847,4.36119,4.36564,3380000.0
2009-07-07 02:27:00,4.37272,4.37272,4.36597,4.36597,4140000.0
2009-07-07 02:28:00,4.36678,4.37333,4.36678,4.37081,5250000.0
2009-07-07 02:29:00,4.36904,4.37255,4.36713,4.37255,6000000.0
2009-07-07 02:30:00,4.37128,4.37331,4.36693,4.36693,7510000.0
2009-07-07 02:31:00,4.36992,4.37515,4.36388,4.37515,8250000.0
2009-07-07 02:32:00,4.36953,4.37252,4.36296,4.36719,7890000.0
2009-07-07 02:33:00,4.37311,4.37455,4.36437,4.36654,4510000.0
2009-07-07 02:34:00,4.37139,4.37262,4.36364,4.37106,5630000.0
2009-07-07 02:35:00,4.37202,4.3734,4.36626,4.36629,3380000.0
2009-07-07 02:36:00,4.36657,4.37387,4.36657,4.3671,6010000.0
2009-07-07 02:37:00,4.37052,4.37251,4.36635,4.36812,4510000.0
2009-07-07 02:38:00,4.36978,4.37348,4.36761,4.37214,7510000.0
2009-07-07 02:39:00,4.36573,4.37264,4.35919,4.37165,21010000.0
2009-07-07 02:40:00,4.37183,4.37198,4.3661,4.37022,7510000.0
2009-07-07 02:41:00,4.37435,4.37435,4.36216,4.37182,6760000.0
2009-07-07 02:42:00,4.37159,4.37309,4.36586,4.3717,5260000.0
2009-07-07 02:43:00,4.36518,4.37356,4.36518,4.37244,8250000.0
2009-07-07 02:44:00,4.37236,4.37236,4.36015,4.36796,5630000.0
2009-07-07 02:45:00,4.37157,4.37354,4.36201,4.37354,10880000.0
2009-07-07 02:46:00,4.36694,4.37301,4.36571,4.37158,6380000.0
2009-07-07 02:47:00,4.37047,4.37454,4.36563,4.37185,7880000.0
2009-07-07 02:48:00,4.37411,4.37411,4.36396,4.36396,6760000.0
2009-07-07 02:49:00,4.37076,4.3725,4.36301,4.36395,7880000.0
2009-07-07 02:50:00,4.37028,4.37507,4.36612,4.36612,4500000.0
2009-07-07 02:51:00,4.37123,4.37412,4.36476,4.36476,6750000.0
2009-07-07 02:52:00,4.36691,4.3726,4.36691,4.3726,6000000.0
2009-07-07 02:53:00,4.36948,4.37496,4.36574,4.36718,8250000.0
2009-07-07 02:54:00,4.37016,4.37502,4.3644,4.3644,8250000.0
2009-07-07 02:55:00,4.37082,4.37191,4.3634,4.3682,5250000.0
2009-07-07 02:56:00,4.36807,4.37152,4.36625,4.36921,4880000.0
2009-07-07 02:57:00,4.37127,4.37246,4.3632,4.37242,5250000.0
2009-07-07 02:58:00,4.36708,4.3731,4.36103,4.3731,4880000.0
2009-07-07 02:59:00,4.3713,4.37279,4.36593,4.37279,7130000.0
2009-07-07 03:00:00,4.36798,4.37321,4.3613,4.37052,18040000.0
2009-07-07 03:01:00,4.36707,4.37707,4.36608,4.37472,8260000.0
2009-07-07 03:02:00,4.3681,4.37259,4.36737,4.37048,4880000.0
2009-07-07 03:03:00,4.37174,4.37311,4.3638,4.37311,7500000.0
2009-07-07 03:04:00,4.37235,4.37235,4.36552,4.3695,5260000.0
2009-07-07 03:05:00,4.37063,4.37177,4.36658,4.3666,4880000.0
2009-07-07 03:06:00,4.37032,4.37233,4.3622,4.36626,4880000.0
2009-07-07 03:07:00,4.37408,4.37408,4.36261,4.36859,5260000.0
2009-07-07 03:08:00,4.36657,4.3723,4.36048,4.36949,16140000.0
2009-07-07 03:09:00,4.37318,4.37318,4.36562,4.36562,4880000.0
2009-07-07 03:10:00,4.36988,4.37342,4.36371,4.37311,6000000.0
2009-07-07 03:11:00,4.36865,4.3707,4.36093,4.36093,7880000.0
2009-07-07 03:12:00,4.36833,4.37163,4.36151,4.37163,16140000.0
2009-07-07 03:13:00,4.37111,4.37111,4.36628,4.36628,5250000.0
2009-07-07 03:14:00,4.37262,4.37262,4.36685,4.3709,7140000.0
2009-07-07 03:15:00,4.36719,4.37182,4.36625,4.37033,4880000.0
2009-07-07 03:16:00,4.3685,4.37302,4.36641,4.36641,6760000.0
2009-07-07 03:17:00,4.36839,4.37354,4.36337,4.37078,5630000.0
2009-07-07 03:18:00,4.36236,4.37221,4.36236,4.3699,5260000.0
2009-07-07 03:19:00,4.37298,4.37342,4.36535,4.37342,5630000.0
2009-07-07 03:20:00,4.36797,4.37355,4.36458,4.37112,5640000.0
2009-07-07 03:21:00,4.36894,4.37409,4.36422,4.37087,20270000.0
2009-07-07 03:22:00,4.36357,4.37267,4.36257,4.3661,5630000.0
2009-07-07 03:23:00,4.37293,4.37379,4.36676,4.37328,4880000.0
2009-07-07 03:24:00,4.36917,4.36965,4.3643,4.36708,4880000.0
2009-07-07 03:25:00,4.37111,4.37111,4.36419,4.36615,7500000.0
2009-07-07 03:26:00,4.36942,4.37418,4.3666,4.3666,5250000.0
2009-07-07 03:27:00,4.36734,4.37118,4.36597,4.37024,4140000.0
2009-07-07 03:28:00,4.36212,4.37077,4.36212,4.36793,4510000.0
2009-07-07 03:29:00,4.37089,4.37089,4.36534,4.36534,4880000.0
2009-07-07 03:30:00,4.36929,4.37311,4.36215,4.37048,17630000.0
2009-07-07 03:31:00,4.37212,4.3741,4.36441,4.36738,6380000.0
2009-07-07 03:32:00,4.37058,4.37129,4.36603,4.3661,7130000.0
2009-07-07 03:33:00,4.36763,4.37211,4.36763,4.37211,7130000.0
2009-07-07 03:34:00,4.36548,4.37062,4.36548,4.36566,4880000.0
2009-07-07 03:35:00,4.37279,4.37279,4.36794,4.36999,5640000.0
2009-07-07 03:36:00,4.37021,4.37352,4.36386,4.37352,7500000.0
2009-07-07 03:37:00,4.36615,4.37096,4.36615,4.37016,4880000.0
2009-07-07 03:38:00,4.37145,4.37252,4.36595,4.36595,6770000.0
2009-07-07 03:39:00,4.36697,4.37242,4.36189,4.36988,16160000.0
2009-07-07 03:40:00,4.37276,4.37276,4.36725,4.36741,4880000.0
2009-07-07 03:41:00,4.36609,4.37168,4.36108,4.37168,7130000.0
2009-07-07 03:42:00,4.37099,4.37099,4.36583,4.36583,4510000.0
2009-07-07 03:43:00,4.36877,4.37071,4.36621,4.3663,7500000.0
2009-07-07 03:44:00,4.36787,4.37052,4.36116,4.36895,8250000.0
2009-07-07 03:45:00,4.36974,4.36974,4.35926,4.36833,18760000.0
2009-07-07 03:46:00,4.37188,4.37188,4.36521,4.36698,5250000.0
2009-07-07 03:47:00,4.3706,4.3706,4.35976,4.36726,6380000.0
2009-07-07 03:48:00,4.37098,4.372,4.36472,4.36567,5260000.0
2009-07-07 03:49:00,4.37081,4.37081,4.36392,4.36544,4510000.0
2009-07-07 03:50:00,4.37066,4.37066,4.35882,4.36511,7130000.0
2009-07-07 03:51:00,4.36252,4.3711,4.36252,4.3711,8260000.0
2009-07-07 03:52:00,4.36686,4.3719,4.36136,4.36984,19150000.0
2009-07-07 03:53:00,4.37026,4.37026,4.36531,4.37023,5630000.0
2009-07-07 03:54:00,4.36717,4.37088,4.36177,4.37077,6750000.0
2009-07-07 03:55:00,4.36516,4.3708,4.36516,4.3708,5260000.0
2009-07-07 03:56:00,4.36549,4.37147,4.36502,4.37147,7880000.0
2009-07-07 03:57:00,4.37017,4.37059,4.36453,4.36453,6380000.0
2009-07-07 03:58:00,4.36834,4.3713,4.36378,4.37018,7510000.0
2009-07-07 03:59:00,4.36674,4.36996,4.35945,4.364,4880000.0
2009-07-07 04:00:00,4.36972,4.37025,4.36051,4.36961,24390000.0
2009-07-07 04:01:00,4.37128,4.37128,4.36523,4.37074,7510000.0
2009-07-07 04:02:00,4.36579,4.37293,4.36579,4.3663,4880000.0
2009-07-07 04:03:00,4.36285,4.36967,4.36007,4.36605,6390000.0
2009-07-07 04:04:00,4.35986,4.37259,4.35986,4.37095,6380000.0
2009-07-07 04:05:00,4.37108,4.37185,4.36906,4.36964,4510000.0
2009-07-07 04:06:00,4.36957,4.37185,4.36578,4.36581,4510000.0
2009-07-07 04:07:00,4.36723,4.36852,4.35863,4.36013,5630000.0
2009-07-07 04:08:00,4.36784,4.37131,4.3648,4.37091,5250000.0
2009-07-07 04:09:00,4.36281,4.37426,4.36281,4.36531,7140000.0
2009-07-07 04:10:00,4.36761,4.37001,4.35972,4.36491,5250000.0
2009-07-07 04:11:00,4.36957,4.37134,4.36362,4.36583,9010000.0
2009-07-07 04:12:00,4.36533,4.37148,4.36533,4.36634,6760000.0
2009-07-07 04:13:00,4.36866,4.37107,4.35945,4.37107,6000000.0
2009-07-07 04:14:00,4.36876,4.37239,4.36584,4.37033,7880000.0
2009-07-07 04:15:00,4.37178,4.37534,4.36245,4.37162,22910000.0
2009-07-07 04:16:00,4.36958,4.37228,4.36655,4.36655,3760000.0
2009-07-07 04:17:00,4.37055,4.37455,4.36746,4.37204,7880000.0
2009-07-07 04:18:00,4.36243,4.37251,4.36243,4.37211,5260000.0
2009-07-07 04:19:00,4.37032,4.37156,4.36593,4.37005,7510000.0
2009-07-07 04:20:00,4.37163,4.3751,4.36454,4.37349,9010000.0
2009-07-07 04:21:00,4.36782,4.3721,4.36725,4.3709,5630000.0
2009-07-07 04:22:00,4.36735,4.37151,4.36735,4.37151,4890000.0
2009-07-07 04:23:00,4.36238,4.36996,4.35998,4.36612,5630000.0
2009-07-07 04:24:00,4.37245,4.37288,4.36687,4.36874,5630000.0
2009-07-07 04:25:00,4.36763,4.37212,4.3605,4.37072,6750000.0
2009-07-07 04:26:00,4.36733,4.3724,4.36732,4.36732,4150000.0
2009-07-07 04:27:00,4.37128,4.37128,4.36463,4.37128,4880000.0
2009-07-07 04:28:00,4.36847,4.37176,4.36729,4.36729,4880000.0
2009-07-07 04:29:00,4.37144,4.37277,4.3668,4.37105,9750000.0
2009-07-07 04:30:00,4.36976,4.3704,4.36585,4.36585,5260000.0
2009-07-07 04:32:00,4.36774,4.37619,4.36326,4.37062,16880000.0
2009-07-07 04:33:00,4.3668,4.37221,4.36522,4.37221,6010000.0
2009-07-07 04:34:00,4.3668,4.37034,4.3658,4.37034,6010000.0
2009-07-07 04:35:00,4.36737,4.37161,4.36172,4.36983,16880000.0
2009-07-07 04:36:00,4.37029,4.37172,4.36615,4.36615,5630000.0
2009-07-07 04:37:00,4.37136,4.37291,4.36175,4.37166,6380000.0
2009-07-07 04:38:00,4.37051,4.37058,4.35983,4.36499,7510000.0
2009-07-07 04:39:00,4.37254,4.37254,4.36074,4.37122,6750000.0
2009-07-07 04:40:00,4.36372,4.37391,4.36372,4.37013,4880000.0
2009-07-07 04:41:00,4.37103,4.37295,4.3679,4.3679,7510000.0
2009-07-07 04:42:00,4.37159,4.37282,4.36181,4.37064,4130000.0
2009-07-07 04:43:00,4.3718,4.37329,4.36623,4.3682,3380000.0
2009-07-07 04:44:00,4.37303,4.37303,4.36225,4.37243,4510000.0
2009-07-07 04:45:00,4.37155,4.37155,4.35942,4.36514,20640000.0
2009-07-07 04:46:00,4.3686,4.37174,4.36571,4.36629,4880000.0
2009-07-07 04:47:00,4.3685,4.37056,4.36532,4.36991,5630000.0
2009-07-07 04:48:00,4.37097,4.37314,4.36725,4.36791,7890000.0
2009-07-07 04:49:00,4.36935,4.3709,4.3608,4.3709,8260000.0
2009-07-07 04:50:00,4.37115,4.37205,4.36127,4.37205,9000000.0
2009-07-07 04:51:00,4.36961,4.37146,4.36668,4.37126,6750000.0
2009-07-07 04:52:00,4.36913,4.37218,4.36726,4.37176,6000000.0
2009-07-07 04:53:00,4.37182,4.37182,4.36029,4.3612,7510000.0
2009-07-07 04:54:00,4.36506,4.36959,4.35764,4.36704,6760000.0
2009-07-07 04:56:00,4.3726,4.3726,4.36255,4.37001,5630000.0
2009-07-07 04:57:00,4.36942,4.37119,4.36677,4.37091,6380000.0
2009-07-07 04:58:00,4.37093,4.37237,4.36638,4.36944,6010000.0
2009-07-07 04:59:00,4.37163,4.37163,4.36271,4.36271,5630000.0
2009-07-07 05:00:00,4.36853,4.37468,4.36447,4.37191,20630000.0
2009-07-07 05:01:00,4.36519,4.36845,4.35722,4.36845,3380000.0
2009-07-07 05:02:00,4.37078,4.37173,4.36958,4.37114,4880000.0
2009-07-07 05:03:00,4.36939,4.37289,4.36563,4.37289,6750000.0
2009-07-07 05:04:00,4.37076,4.37175,4.36267,4.37075,7880000.0
2009-07-07 05:05:00,4.3668,4.37129,4.36195,4.36623,6750000.0
2009-07-07 05:06:00,4.36597,4.37112,4.3609,4.36874,5630000.0
2009-07-07 05:07:00,4.37117,4.3726,4.3666,4.36735,5250000.0
2009-07-07 05:08:00,4.36923,4.3721,4.3665,4.3678,5260000.0
2009-07-07 05:09:00,4.37147,4.37163,4.36317,4.36317,6380000.0
2009-07-07 05:10:00,4.36532,4.37002,4.36435,4.36614,6000000.0
2009-07-07 05:11:00,4.36848,4.37289,4.35927,4.3717,7140000.0
2009-07-07 05:12:00,4.3729,4.3729,4.36232,4.37237,4880000.0
2009-07-07 05:13:00,4.37192,4.37192,4.36187,4.36187,6390000.0
2009-07-07 05:14:00,4.36578,4.37119,4.36329,4.36345,6760000.0
2009-07-07 05:15:00,4.36964,4.37435,4.36286,4.37022,16510000.0
2009-07-07 05:16:00,4.37018,4.37207,4.36431,4.37075,6750000.0
2009-07-07 05:17:00,4.37088,4.37113,4.36563,4.37111,6010000.0
2009-07-07 05:18:00,4.36994,4.37265,4.36363,4.37265,7140000.0
2009-07-07 05:19:00,4.36729,4.37202,4.36025,4.37009,15770000.0
2009-07-07 05:20:00,4.36982,4.37085,4.36627,4.36627,6000000.0
2009-07-07 05:21:00,4.366,4.37257,4.36177,4.37118,5260000.0
2009-07-07 05:22:00,4.36215,4.37048,4.36061,4.36593,6760000.0
2009-07-07 05:23:00,4.37128,4.37249,4.36223,4.36223,5250000.0
2009-07-07 05:24:00,4.36811,4.37095,4.36252,4.36823,4880000.0
2009-07-07 05:25:00,4.37147,4.37368,4.36412,4.36788,6010000.0
2009-07-07 05:26:00,4.3727,4.37297,4.36369,4.36613,6000000.0
2009-07-07 05:27:00,4.3703,4.3728,4.36584,4.3709,5260000.0
2009-07-07 05:28:00,4.37199,4.37405,4.35986,4.37142,7510000.0
2009-07-07 05:29:00,4.37281,4.37281,4.36123,4.3701,6760000.0
2009-07-07 05:30:00,4.37057,4.37254,4.36667,4.36971,7500000.0
2009-07-07 05:31:00,4.37154,4.37186,4.36472,4.36508,5640000.0
2009-07-07 05:32:00,4.37059,4.37126,4.36332,4.36332,4510000.0
2009-07-07 05:33:00,4.37118,4.37331,4.36361,4.37076,7140000.0
2009-07-07 05:34:00,4.36785,4.37207,4.36732,4.36754,4880000.0
2009-07-07 05:35:00,4.36586,4.37137,4.36384,4.36517,7880000.0
2009-07-07 05:36:00,4.36993,4.37203,4.3662,4.37203,6000000.0
2009-07-07 05:37:00,4.37147,4.37246,4.36677,4.36717,6000000.0
2009-07-07 05:39:00,4.37197,4.37197,4.36979,4.36979,4130000.0
2009-07-07 05:40:00,4.36985,4.36985,4.36392,4.36392,4510000.0
2009-07-07 05:41:00,4.37261,4.37261,4.36712,4.37197,4880000.0
2009-07-07 05:42:00,4.36733,4.37261,4.36302,4.36978,6000000.0
2009-07-07 05:43:00,4.36556,4.37308,4.36554,4.37201,5250000.0
2009-07-07 05:44:00,4.3738,4.37432,4.36386,4.36803,7510000.0
2009-07-07 05:45:00,4.37375,4.37375,4.36774,4.36988,5250000.0
2009-07-07 05:46:00,4.37288,4.37288,4.35871,4.37238,5250000.0
2009-07-07 05:47:00,4.36547,4.37376,4.36538,4.37031,6380000.0
2009-07-07 05:48:00,4.3706,4.37098,4.35807,4.36895,5640000.0
2009-07-07 05:49:00,4.3708,4.3752,4.36864,4.37079,6750000.0
2009-07-07 05:50:00,4.36793,4.37385,4.36679,4.36821,8250000.0
2009-07-07 05:51:00,4.36943,4.37406,4.36876,4.3736,6000000.0
2009-07-07 05:52:00,4.3688,4.37427,4.36865,4.37427,6390000.0
2009-07-07 05:53:00,4.37089,4.37243,4.36734,4.37173,4880000.0
2009-07-07 05:54:00,4.37159,4.37324,4.36039,4.37025,5630000.0
2009-07-07 05:55:00,4.37125,4.37243,4.36727,4.36727,8250000.0
2009-07-07 05:56:00,4.37462,4.37462,4.3665,4.3665,4880000.0
2009-07-07 05:57:00,4.36654,4.37339,4.36654,4.37275,5260000.0
2009-07-07 05:58:00,4.36807,4.37361,4.3644,4.36678,7130000.0
2009-07-07 05:59:00,4.37344,4.37344,4.36543,4.37068,5630000.0
2009-07-07 06:00:00,4.36996,4.37276,4.35974,4.37126,7140000.0
2009-07-07 06:01:00,4.36798,4.3735,4.36105,4.3735,7130000.0
2009-07-07 06:02:00,4.36504,4.37331,4.36504,4.3689,5260000.0
2009-07-07 06:03:00,4.37392,4.37392,4.36353,4.37203,7510000.0
2009-07-07 06:04:00,4.3728,4.3728,4.36353,4.36731,6380000.0
2009-07-07 06:05:00,4.37321,4.37321,4.36202,4.36202,4510000.0
2009-07-07 06:06:00,4.37078,4.37314,4.36726,4.36819,6750000.0
2009-07-07 06:07:00,4.36643,4.3726,4.36269,4.36746,7880000.0
2009-07-07 06:08:00,4.36972,4.37075,4.36631,4.36954,5260000.0
2009-07-07 06:09:00,4.36301,4.37341,4.36301,4.37295,7130000.0
2009-07-07 06:10:00,4.37028,4.37428,4.37028,4.3706,7880000.0
2009-07-07 06:11:00,4.36192,4.37126,4.36192,4.36675,5250000.0
2009-07-07 06:12:00,4.37041,4.37277,4.36182,4.36928,5250000.0
2009-07-07 06:13:00,4.37156,4.37167,4.36692,4.37167,5630000.0
2009-07-07 06:14:00,4.37303,4.3743,4.36589,4.36589,7130000.0
2009-07-07 06:15:00,4.3722,4.37273,4.36864,4.37273,5250000.0
2009-07-07 06:16:00,4.36878,4.37294,4.36465,4.36536,6390000.0
2009-07-07 06:17:00,4.37082,4.37172,4.36536,4.37096,8250000.0
2009-07-07 06:18:00,4.3712,4.3712,4.36117,4.36742,4880000.0
2009-07-07 06:19:00,4.36838,4.36961,4.35975,4.36961,4880000.0
2009-07-07 06:20:00,4.37295,4.37295,4.36029,4.37226,5270000.0
2009-07-07 06:21:00,4.37177,4.37268,4.36299,4.36685,5250000.0
2009-07-07 06:22:00,4.35904,4.37038,4.35904,4.36692,4510000.0
2009-07-07 06:23:00,4.36928,4.37357,4.36707,4.37357,6750000.0
2009-07-07 06:24:00,4.37008,4.37225,4.37008,4.37153,5250000.0
2009-07-07 06:25:00,4.36979,4.37258,4.35903,4.37258,6010000.0
2009-07-07 06:26:00,4.37075,4.37223,4.36985,4.37127,5630000.0
2009-07-07 06:27:00,4.36878,4.37347,4.36878,4.36878,6380000.0
2009-07-07 06:28:00,4.37168,4.37336,4.36257,4.37336,6760000.0
2009-07-07 06:29:00,4.37307,4.37307,4.36664,4.37073,7130000.0
2009-07-07 06:30:00,4.36956,4.37055,4.36059,4.36128,7880000.0
2009-07-07 06:31:00,4.36758,4.37033,4.36065,4.36583,5630000.0
2009-07-07 06:32:00,4.37204,4.37273,4.36228,4.36683,5640000.0
2009-07-07 06:33:00,4.36205,4.37173,4.3614,4.36644,7130000.0
2009-07-07 06:34:00,4.37198,4.37198,4.36194,4.36194,5260000.0
2009-07-07 06:36:00,4.37115,4.37115,4.36131,4.36945,4510000.0
2009-07-07 06:37:00,4.36845,4.37289,4.36136,4.3704,7130000.0
2009-07-07 06:38:00,4.37162,4.37341,4.36275,4.37127,6380000.0
2009-07-07 06:39:00,4.36319,4.37307,4.36319,4.37307,5630000.0
2009-07-07 06:40:00,4.36919,4.37485,4.36423,4.37228,7130000.0
2009-07-07 06:41:00,4.37306,4.37306,4.36241,4.36504,6000000.0
2009-07-07 06:42:00,4.36828,4.37456,4.36176,4.36945,4510000.0
2009-07-07 06:43:00,4.37208,4.3739,4.36128,4.36128,6000000.0
2009-07-07 06:44:00,4.36179,4.37417,4.36179,4.37417,5630000.0
2009-07-07 06:45:00,4.36863,4.37528,4.36599,4.37039,6000000.0
2009-07-07 06:46:00,4.3736,4.3736,4.35951,4.36332,6000000.0
2009-07-07 06:47:00,4.35998,4.36978,4.35911,4.36384,6760000.0
2009-07-07 06:48:00,4.36513,4.37247,4.36321,4.37201,6010000.0
2009-07-07 06:49:00,4.36984,4.37045,4.36039,4.36772,6750000.0
2009-07-07 06:50:00,4.36814,4.36998,4.35876,4.36712,16510000.0
2009-07-07 06:51:00,4.3662,4.37044,4.36195,4.36641,6000000.0
2009-07-07 06:52:00,4.35943,4.37095,4.35943,4.36859,7500000.0
2009-07-07 06:53:00,4.3677,4.37054,4.36097,4.36483,5270000.0
2009-07-07 06:54:00,4.36554,4.37001,4.36433,4.3689,4510000.0
2009-07-07 06:55:00,4.36616,4.37096,4.35703,4.36395,16880000.0
2009-07-07 06:56:00,4.36309,4.36309,4.35498,4.35498,4510000.0
2009-07-07 06:57:00,4.35985,4.36067,4.35518,4.36067,4890000.0
2009-07-07 06:58:00,4.36233,4.36388,4.35068,4.36089,6750000.0
2009-07-07 06:59:00,4.35587,4.36016,4.35056,4.35056,5630000.0
2009-07-07 07:00:00,4.35758,4.35978,4.34938,4.35761,7130000.0
2009-07-07 07:01:00,4.35341,4.35984,4.34996,4.35786,4880000.0
2009-07-07 07:02:00,4.35772,4.36249,4.34955,4.35098,8250000.0
2009-07-07 07:03:00,4.35691,4.35794,4.34764,4.35352,5630000.0
2009-07-07 07:04:00,4.35845,4.35976,4.34862,4.35099,5260000.0
2009-07-07 07:05:00,4.35781,4.35781,4.35123,4.35663,5630000.0
2009-07-07 07:06:00,4.35845,4.36002,4.34833,4.35281,5630000.0
2009-07-07 07:07:00,4.35734,4.35734,4.34572,4.35579,6380000.0
2009-07-07 07:08:00,4.35458,4.36069,4.34861,4.34861,6750000.0
2009-07-07 07:09:00,4.35688,4.35849,4.35245,4.35704,4140000.0
2009-07-07 07:10:00,4.35135,4.3625,4.347,4.35703,6760000.0
2009-07-07 07:11:00,4.35354,4.35753,4.34807,4.35656,5250000.0
2009-07-07 07:12:00,4.35694,4.35706,4.34658,4.34851,8260000.0
2009-07-07 07:13:00,4.35456,4.35615,4.34618,4.35117,5630000.0
2009-07-07 07:14:00,4.357,4.35841,4.34904,4.35065,6000000.0
2009-07-07 07:15:00,4.35129,4.36158,4.35127,4.35501,7130000.0
2009-07-07 07:16:00,4.35743,4.3584,4.3491,4.3491,5630000.0
2009-07-07 07:17:00,4.35931,4.35931,4.3543,4.35631,6000000.0
2009-07-07 07:18:00,4.35626,4.35863,4.34976,4.35863,7880000.0
2009-07-07 07:19:00,4.35782,4.35782,4.34859,4.35243,5250000.0
2009-07-07 07:20:00,4.35769,4.35833,4.35344,4.35622,7880000.0
2009-07-07 07:21:00,4.35856,4.35856,4.35154,4.35307,6020000.0
2009-07-07 07:22:00,4.35849,4.35982,4.34856,4.35494,5250000.0
2009-07-07 07:23:00,4.34917,4.35855,4.34917,4.35748,5630000.0
2009-07-07 07:24:00,4.35792,4.36003,4.34973,4.35555,7880000.0
2009-07-07 07:25:00,4.34781,4.35835,4.34781,4.35835,5630000.0
2009-07-07 07:26:00,4.35763,4.35879,4.35246,4.3559,6380000.0
2009-07-07 07:27:00,4.35622,4.35733,4.34612,4.35005,5260000.0
2009-07-07 07:28:00,4.34792,4.35731,4.34708,4.35234,6760000.0
2009-07-07 07:29:00,4.35367,4.35932,4.35104,4.35104,5260000.0
2009-07-07 07:30:00,4.35386,4.36466,4.35386,4.36339,4890000.0
2009-07-07 07:31:00,4.35591,4.36145,4.35591,4.35616,4880000.0
2009-07-07 07:32:00,4.35277,4.36222,4.35277,4.36197,5260000.0
2009-07-07 07:34:00,4.36149,4.3645,4.35379,4.3572,6000000.0
2009-07-07 07:35:00,4.35617,4.36145,4.35463,4.3574,6380000.0
2009-07-07 07:36:00,4.35995,4.36145,4.35631,4.36113,5630000.0
2009-07-07 07:37:00,4.35051,4.35994,4.35008,4.35994,6000000.0
2009-07-07 07:38:00,4.35985,4.35985,4.35411,4.35834,4510000.0
2009-07-07 07:39:00,4.35877,4.3602,4.35346,4.3582,4510000.0
2009-07-07 07:40:00,4.36064,4.36086,4.35337,4.35337,6000000.0
2009-07-07 07:41:00,4.35645,4.35771,4.34878,4.3531,6760000.0
2009-07-07 07:42:00,4.35882,4.35948,4.35383,4.35948,4880000.0
2009-07-07 07:43:00,4.35733,4.35995,4.34599,4.35729,6380000.0
2009-07-07 07:44:00,4.36023,4.3611,4.35341,4.36014,6750000.0
2009-07-07 07:45:00,4.35309,4.36452,4.35232,4.35932,6760000.0
2009-07-07 07:46:00,4.35526,4.35963,4.35105,4.35963,4880000.0
2009-07-07 07:47:00,4.35893,4.3644,4.35109,4.35325,7880000.0
2009-07-07 07:48:00,4.35951,4.36047,4.35051,4.35347,5630000.0
2009-07-07 07:49:00,4.36069,4.36069,4.3515,4.35374,4890000.0
2009-07-07 07:50:00,4.34975,4.36065,4.34975,4.35703,7130000.0
2009-07-07 07:51:00,4.35709,4.36222,4.35292,4.35292,5630000.0
2009-07-07 07:52:00,4.35318,4.36343,4.35318,4.36301,6000000.0
2009-07-07 07:53:00,4.35786,4.36187,4.35533,4.36056,7510000.0
2009-07-07 07:54:00,4.35779,4.35945,4.3503,4.35879,4510000.0
2009-07-07 07:55:00,4.36033,4.36265,4.35557,4.36265,4510000.0
2009-07-07 07:56:00,4.36131,4.36131,4.35586,4.35961,4890000.0
2009-07-07 07:57:00,4.36136,4.36209,4.35584,4.36209,4880000.0
2009-07-07 07:58:00,4.35635,4.36226,4.35635,4.36226,5260000.0
2009-07-07 07:59:00,4.35274,4.36206,4.35274,4.36161,12380000.0
2009-07-07 08:00:00,4.36251,4.36325,4.35327,4.36142,11630000.0
2009-07-07 08:01:00,4.36166,4.36166,4.35031,4.35631,13880000.0
2009-07-07 08:02:00,4.3619,4.36392,4.35758,4.35785,8650000.0
2009-07-07 08:03:00,4.36064,4.36381,4.35826,4.36287,10900000.0
2009-07-07 08:04:00,4.35316,4.36242,4.35316,4.35945,10130000.0
2009-07-07 08:05:00,4.36164,4.36463,4.35418,4.36149,10130000.0
2009-07-07 08:06:00,4.36351,4.36553,4.35529,4.36132,12390000.0
2009-07-07 08:07:00,4.36201,4.3627,4.3549,4.35532,10140000.0
2009-07-07 08:08:00,4.36318,4.36319,4.35333,4.35742,12390000.0
2009-07-07 08:09:00,4.3534,4.36335,4.3534,4.36328,9390000.0
2009-07-07 08:10:00,4.36162,4.36162,4.34684,4.35965,12380000.0
2009-07-07 08:11:00,4.35986,4.36238,4.35636,4.36108,7880000.0
2009-07-07 08:12:00,4.35468,4.36479,4.35468,4.35786,12010000.0
2009-07-07 08:13:00,4.36311,4.36386,4.3544,4.36345,13500000.0
2009-07-07 08:14:00,4.36056,4.36226,4.35046,4.35284,15780000.0
2009-07-07 08:15:00,4.36022,4.3668,4.35665,4.36316,10890000.0
2009-07-07 08:16:00,4.36414,4.3678,4.35518,4.35731,9010000.0
2009-07-07 08:17:00,4.35399,4.3643,4.35399,4.36359,12380000.0
2009-07-07 08:18:00,4.36153,4.36295,4.35313,4.35772,8630000.0
2009-07-07 08:19:00,4.35384,4.36577,4.35384,4.36176,12390000.0
2009-07-07 08:20:00,4.35761,4.36272,4.35727,4.3621,4880000.0
2009-07-07 08:21:00,4.35138,4.3625,4.35138,4.35735,7500000.0
2009-07-07 08:22:00,4.36139,4.36519,4.3598,4.36076,6000000.0
2009-07-07 08:23:00,4.36504,4.36901,4.3579,4.36352,7500000.0
2009-07-07 08:24:00,4.36724,4.3726,4.36108,4.36108,7880000.0
2009-07-07 08:25:00,4.36725,4.3707,4.36375,4.36375,7140000.0
2009-07-07 08:26:00,4.36849,4.36995,4.36493,4.36493,6750000.0
2009-07-07 08:27:00,4.3628,4.37253,4.3628,4.37172,7880000.0
2009-07-07 08:28:00,4.36675,4.37281,4.36595,4.36826,6000000.0
2009-07-07 08:29:00,4.36494,4.37195,4.36418,4.36916,5250000.0
2009-07-07 08:30:00,4.37026,4.37411,4.36766,4.36804,7500000.0
2009-07-07 08:31:00,4.37053,4.37123,4.36104,4.36974,8260000.0
2009-07-07 08:32:00,4.37124,4.37751,4.36523,4.37303,7500000.0
2009-07-07 08:33:00,4.36903,4.37587,4.36903,4.37434,6750000.0
2009-07-07 08:34:00,4.37673,4.37788,4.37479,4.37483,6000000.0
2009-07-07 08:35:00,4.37577,4.38006,4.37179,4.37823,7880000.0
2009-07-07 08:36:00,4.37125,4.37697,4.36949,4.37608,7890000.0
2009-07-07 08:37:00,4.37346,4.37723,4.37051,4.37723,7510000.0
2009-07-07 08:38:00,4.37158,4.3753,4.36544,4.37056,5640000.0
2009-07-07 08:39:00,4.37108,4.37419,4.3661,4.36881,6380000.0
2009-07-07 08:40:00,4.3711,4.37503,4.36989,4.37361,5630000.0
2009-07-07 08:41:00,4.37362,4.37499,4.36844,4.37008,5260000.0
2009-07-07 08:42:00,4.37205,4.37527,4.36878,4.36913,5630000.0
2009-07-07 08:43:00,4.37349,4.37501,4.36767,4.37501,8630000.0
2009-07-07 08:44:00,4.37467,4.37683,4.3653,4.37683,9380000.0
2009-07-07 08:45:00,4.37102,4.38029,4.36941,4.36941,6380000.0
2009-07-07 08:46:00,4.37461,4.37736,4.37187,4.37335,5630000.0
2009-07-07 08:47:00,4.37459,4.37756,4.36618,4.37556,6000000.0
2009-07-07 08:48:00,4.37551,4.37831,4.36706,4.37127,6000000.0
2009-07-07 08:49:00,4.37289,4.37631,4.36605,4.36994,5250000.0
2009-07-07 08:50:00,4.37405,4.37405,4.36203,4.37261,7500000.0
2009-07-07 08:51:00,4.36946,4.37427,4.36261,4.37427,6380000.0
2009-07-07 08:52:00,4.36847,4.37269,4.36258,4.36808,6760000.0
2009-07-07 08:53:00,4.37253,4.37352,4.36636,4.36791,7880000.0
2009-07-07 08:54:00,4.3713,4.37349,4.36613,4.36613,4880000.0
2009-07-07 08:55:00,4.36815,4.37305,4.36654,4.37168,6010000.0
2009-07-07 08:56:00,4.37255,4.373,4.36703,4.37204,5630000.0
2009-07-07 08:57:00,4.37385,4.37391,4.3685,4.37021,5630000.0
2009-07-07 08:58:00,4.3689,4.37316,4.3689,4.37191,4880000.0
2009-07-07 08:59:00,4.37311,4.37423,4.36766,4.37283,5630000.0
2009-07-07 09:00:00,4.37321,4.37321,4.36434,4.37167,7130000.0
2009-07-07 09:01:00,4.36798,4.37192,4.36159,4.36699,4880000.0
2009-07-07 09:02:00,4.36391,4.37132,4.36391,4.37,6750000.0
2009-07-07 09:03:00,4.36663,4.37179,4.36557,4.37081,7500000.0
2009-07-07 09:04:00,4.36999,4.36999,4.36233,4.36639,6760000.0
2009-07-07 09:05:00,4.36398,4.3701,4.3561,4.3701,7510000.0
2009-07-07 09:06:00,4.3645,4.37068,4.3645,4.36486,5630000.0
2009-07-07 09:07:00,4.36897,4.37026,4.36491,4.37019,4510000.0
2009-07-07 09:08:00,4.37139,4.37379,4.36492,4.36765,6750000.0
2009-07-07 09:09:00,4.36944,4.37265,4.36725,4.37185,6010000.0
2009-07-07 09:10:00,4.37364,4.37453,4.36759,4.37042,5250000.0
2009-07-07 09:11:00,4.36913,4.37709,4.36821,4.37709,7130000.0
2009-07-07 09:12:00,4.37284,4.37731,4.37284,4.37683,4880000.0
2009-07-07 09:13:00,4.37629,4.37629,4.36209,4.36209,4880000.0
2009-07-07 09:14:00,4.37709,4.37748,4.36865,4.36865,5640000.0
2009-07-07 09:15:00,4.36985,4.38043,4.36985,4.37621,7510000.0
2009-07-07 09:16:00,4.37894,4.38246,4.36912,4.38246,6760000.0
2009-07-07 09:17:00,4.37187,4.38141,4.37118,4.37824,6000000.0
2009-07-07 09:18:00,4.37678,4.38147,4.37028,4.37878,5640000.0
2009-07-07 09:19:00,4.37617,4.37994,4.37046,4.3792,6760000.0
2009-07-07 09:20:00,4.37871,4.38163,4.37165,4.37987,8640000.0
2009-07-07 09:21:00,4.3697,4.3808,4.3697,4.37604,7880000.0
2009-07-07 09:22:00,4.38071,4.38228,4.37021,4.38038,9380000.0
2009-07-07 09:23:00,4.37904,4.37904,4.37382,4.37806,6000000.0
2009-07-07 09:24:00,4.37165,4.38095,4.37165,4.37623,7130000.0
2009-07-07 09:25:00,4.37661,4.38282,4.37192,4.37192,7510000.0
2009-07-07 09:26:00,4.38144,4.38364,4.37386,4.37878,7510000.0
2009-07-07 09:27:00,4.38138,4.38138,4.3703,4.38102,8250000.0
2009-07-07 09:28:00,4.3814,4.38187,4.3729,4.37954,5630000.0
2009-07-07 09:29:00,4.37021,4.37917,4.36937,4.37471,6760000.0
2009-07-07 09:30:00,4.37645,4.38143,4.37543,4.37543,5260000.0
2009-07-07 09:31:00,4.37428,4.37927,4.37043,4.37513,5260000.0
2009-07-07 09:32:00,4.38045,4.38173,4.37579,4.38173,6380000.0
2009-07-07 09:33:00,4.37287,4.38223,4.37214,4.38055,6010000.0
2009-07-07 09:34:00,4.37486,4.38176,4.37486,4.38129,4880000.0
2009-07-07 09:35:00,4.37832,4.3814,4.37379,4.37977,9750000.0
2009-07-07 09:36:00,4.37717,4.38067,4.37451,4.38067,6750000.0
2009-07-07 09:37:00,4.3807,4.38357,4.37262,4.37262,7140000.0
2009-07-07 09:38:00,4.37886,4.38081,4.37642,4.37883,5270000.0
2009-07-07 09:39:00,4.37453,4.37926,4.36726,4.37514,5250000.0
2009-07-07 09:40:00,4.38172,4.38327,4.37403,4.3755,5250000.0
2009-07-07 09:41:00,4.37999,4.38004,4.37516,4.37516,4510000.0
2009-07-07 09:42:00,4.37549,4.38239,4.37285,4.37688,8630000.0
2009-07-07 09:43:00,4.38126,4.38126,4.37155,4.38043,9010000.0
2009-07-07 09:44:00,4.37945,4.38198,4.37662,4.38131,5630000.0
2009-07-07 09:45:00,4.37676,4.38213,4.37491,4.38213,6010000.0
2009-07-07 09:46:00,4.37954,4.38093,4.37494,4.37877,6380000.0
2009-07-07 09:47:00,4.38034,4.38232,4.37263,4.37912,7500000.0
2009-07-07 09:48:00,4.37294,4.38562,4.37294,4.38192,6000000.0
2009-07-07 09:49:00,4.38029,4.38211,4.37222,4.37624,7130000.0
2009-07-07 09:50:00,4.37777,4.37978,4.37258,4.37664,5250000.0
2009-07-07 09:51:00,4.36783,4.37828,4.36783,4.37683,5630000.0
2009-07-07 09:52:00,4.3753,4.37628,4.36879,4.37347,6770000.0
2009-07-07 09:53:00,4.37107,4.37747,4.3676,4.37606,6000000.0
2009-07-07 09:54:00,4.37645,4.37735,4.36872,4.37609,4510000.0
2009-07-07 09:55:00,4.37122,4.377,4.36672,4.376,4880000.0
2009-07-07 09:56:00,4.37228,4.37681,4.36647,4.37681,6380000.0
2009-07-07 09:57:00,4.37608,4.37608,4.36959,4.37374,5640000.0
2009-07-07 09:58:00,4.37233,4.37338,4.36778,4.37302,5260000.0
2009-07-07 09:59:00,4.37279,4.37451,4.36541,4.36541,5630000.0
2009-07-07 10:00:00,4.37238,4.37658,4.36838,4.37286,8630000.0
2009-07-07 10:01:00,4.37009,4.37499,4.36527,4.36565,9380000.0
2009-07-07 10:02:00,4.37309,4.37383,4.36335,4.36769,7880000.0
2009-07-07 10:03:00,4.37399,4.37545,4.36614,4.37194,6010000.0
2009-07-07 10:04:00,4.36355,4.3723,4.36355,4.3723,5630000.0
2009-07-07 10:05:00,4.37293,4.37633,4.36767,4.37633,6750000.0
2009-07-07 10:06:00,4.37759,4.37759,4.37136,4.37588,6380000.0
2009-07-07 10:07:00,4.37239,4.37659,4.36678,4.36678,6380000.0
2009-07-07 10:08:00,4.37334,4.37722,4.37136,4.37647,5640000.0
2009-07-07 10:09:00,4.37102,4.37734,4.37087,4.3738,6000000.0
2009-07-07 10:10:00,4.37589,4.37721,4.37042,4.37679,8250000.0
2009-07-07 10:11:00,4.37267,4.37574,4.36482,4.3742,7880000.0
2009-07-07 10:12:00,4.37652,4.37786,4.37261,4.3765,6000000.0
2009-07-07 10:13:00,4.36602,4.37732,4.36601,4.37043,7900000.0
2009-07-07 10:14:00,4.3702,4.37555,4.3692,4.37084,6000000.0
2009-07-07 10:15:00,4.37588,4.3767,4.37154,4.3759,6380000.0
2009-07-07 10:16:00,4.37377,4.37711,4.37134,4.37134,4890000.0
2009-07-07 10:17:00,4.37602,4.37809,4.37307,4.37809,6380000.0
2009-07-07 10:18:00,4.37425,4.37722,4.36765,4.37354,9000000.0
2009-07-07 10:19:00,4.37477,4.376,4.37036,4.37396,7130000.0
2009-07-07 10:20:00,4.37128,4.37748,4.36795,4.37669,9380000.0
2009-07-07 10:21:00,4.37715,4.37732,4.37286,4.37571,5260000.0
2009-07-07 10:22:00,4.37181,4.37837,4.37181,4.37837,5260000.0
2009-07-07 10:23:00,4.37066,4.37517,4.3668,4.37346,8640000.0
2009-07-07 10:24:00,4.37162,4.37885,4.37162,4.37546,6750000.0
2009-07-07 10:25:00,4.37176,4.37745,4.37176,4.37685,5250000.0
2009-07-07 10:26:00,4.37136,4.37815,4.37136,4.37612,9760000.0
2009-07-07 10:27:00,4.37646,4.37646,4.37228,4.37517,6380000.0
2009-07-07 10:28:00,4.37027,4.37568,4.36621,4.37337,11270000.0
2009-07-07 10:29:00,4.37497,4.37501,4.36981,4.37035,4880000.0
2009-07-07 10:30:00,4.37343,4.37583,4.37,4.37444,9010000.0
2009-07-07 10:31:00,4.36444,4.3746,4.36336,4.3746,6760000.0
2009-07-07 10:32:00,4.36977,4.37449,4.36463,4.37061,7510000.0
2009-07-07 10:33:00,4.37133,4.37442,4.36806,4.36806,4880000.0
2009-07-07 10:34:00,4.37202,4.37367,4.36645,4.37367,7510000.0
2009-07-07 10:35:00,4.37119,4.37367,4.36686,4.36792,10130000.0
2009-07-07 10:36:00,4.37331,4.37331,4.36333,4.36887,7130000.0
2009-07-07 10:37:00,4.37224,4.37352,4.3705,4.37283,4880000.0
2009-07-07 10:38:00,4.37325,4.37405,4.36446,4.36854,4880000.0
2009-07-07 10:39:00,4.37297,4.37297,4.36802,4.37296,5250000.0
2009-07-07 10:40:00,4.36428,4.37237,4.36093,4.36877,7890000.0
2009-07-07 10:41:00,4.36934,4.3748,4.36517,4.37235,9000000.0
2009-07-07 10:42:00,4.37068,4.37176,4.36218,4.36923,10130000.0
2009-07-07 10:43:00,4.3696,4.37144,4.36432,4.36999,8260000.0
2009-07-07 10:44:00,4.36567,4.37174,4.36504,4.36504,6380000.0
2009-07-07 10:45:00,4.36474,4.37154,4.36474,4.36936,5630000.0
2009-07-07 10:46:00,4.37009,4.37373,4.36252,4.3709,12000000.0
2009-07-07 10:47:00,4.37042,4.37042,4.36089,4.36987,6760000.0
2009-07-07 10:48:00,4.36007,4.3706,4.36007,4.37034,8250000.0
2009-07-07 10:49:00,4.36938,4.36938,4.35922,4.36832,7880000.0
2009-07-07 10:50:00,4.36421,4.37151,4.36421,4.36631,7510000.0
2009-07-07 10:51:00,4.36376,4.36988,4.3634,4.3634,4880000.0
2009-07-07 10:52:00,4.36623,4.37075,4.35948,4.36852,10150000.0
2009-07-07 10:53:00,4.37109,4.37109,4.36042,4.37045,8630000.0
2009-07-07 10:54:00,4.36988,4.36988,4.36591,4.36951,7130000.0
2009-07-07 10:55:00,4.36381,4.37026,4.35736,4.35736,10140000.0
2009-07-07 10:56:00,4.36325,4.36578,4.35644,4.36435,7510000.0
2009-07-07 10:57:00,4.36327,4.3686,4.358,4.36672,6380000.0
2009-07-07 10:58:00,4.36692,4.36767,4.35751,4.366,8650000.0
2009-07-07 10:59:00,4.36663,4.3681,4.3559,4.36606,9380000.0
2009-07-07 11:00:00,4.36425,4.36879,4.35825,4.36731,9000000.0
2009-07-07 11:01:00,4.36597,4.36638,4.35991,4.36535,6770000.0
2009-07-07 11:02:00,4.36462,4.36637,4.36028,4.36372,7130000.0
2009-07-07 11:03:00,4.36288,4.36385,4.3536,4.36322,9020000.0
2009-07-07 11:04:00,4.36107,4.36492,4.36036,4.36281,6000000.0
2009-07-07 11:05:00,4.35982,4.36738,4.35824,4.36264,6390000.0
2009-07-07 11:06:00,4.36427,4.36587,4.36011,4.36392,10140000.0
2009-07-07 11:07:00,4.36473,4.36585,4.35609,4.35609,9380000.0
2009-07-07 11:08:00,4.36061,4.36601,4.36037,4.36519,6380000.0
2009-07-07 11:09:00,4.36121,4.36823,4.36121,4.36175,9770000.0
2009-07-07 11:10:00,4.36419,4.36531,4.35937,4.36516,6760000.0
2009-07-07 11:11:00,4.36546,4.36672,4.35936,4.36672,6000000.0
2009-07-07 11:12:00,4.36695,4.36922,4.36065,4.36301,7510000.0
2009-07-07 11:13:00,4.3668,4.37111,4.357,4.37111,11270000.0
2009-07-07 11:14:00,4.36607,4.37034,4.35883,4.36055,8640000.0
2009-07-07 11:15:00,4.36889,4.37082,4.36291,4.36469,10500000.0
2009-07-07 11:16:00,4.36821,4.3685,4.35988,4.36517,5630000.0
2009-07-07 11:17:00,4.36865,4.36865,4.3554,4.36188,15000000.0
2009-07-07 11:18:00,4.37149,4.37149,4.35961,4.37027,8270000.0
2009-07-07 11:19:00,4.36551,4.37081,4.35829,4.37081,9380000.0
2009-07-07 11:20:00,4.36104,4.37066,4.36048,4.37012,9010000.0
2009-07-07 11:21:00,4.36609,4.37122,4.36017,4.36998,6000000.0
2009-07-07 11:22:00,4.36988,4.37303,4.36014,4.37082,8650000.0
2009-07-07 11:23:00,4.36983,4.37108,4.36686,4.36923,5630000.0
2009-07-07 11:24:00,4.3691,4.37241,4.36351,4.36628,10130000.0
2009-07-07 11:25:00,4.36596,4.36913,4.36596,4.36913,5250000.0
2009-07-07 11:26:00,4.36865,4.36886,4.364,4.36886,6010000.0
2009-07-07 11:27:00,4.35863,4.36749,4.35775,4.36728,14630000.0
2009-07-07 11:28:00,4.3581,4.36838,4.35691,4.36739,7130000.0
2009-07-07 11:29:00,4.36321,4.3712,4.36321,4.36563,7500000.0
2009-07-07 11:30:00,4.36473,4.37277,4.36309,4.36638,7130000.0
2009-07-07 11:31:00,4.37002,4.37087,4.365,4.3699,7130000.0
2009-07-07 11:32:00,4.36864,4.37067,4.36299,4.37067,6010000.0
2009-07-07 11:33:00,4.36388,4.37058,4.36347,4.37058,4880000.0
2009-07-07 11:34:00,4.3709,4.37172,4.36072,4.36405,7890000.0
2009-07-07 11:35:00,4.36652,4.37155,4.36345,4.37135,6000000.0
2009-07-07 11:36:00,4.37268,4.37349,4.36791,4.37239,6390000.0
2009-07-07 11:37:00,4.36942,4.37316,4.36678,4.37278,6760000.0
2009-07-07 11:38:00,4.36709,4.37234,4.36292,4.37104,5630000.0
2009-07-07 11:39:00,4.36763,4.37055,4.359,4.37055,5250000.0
2009-07-07 11:40:00,4.37253,4.37253,4.3643,4.36602,9380000.0
2009-07-07 11:41:00,4.37054,4.37246,4.36422,4.36775,6770000.0
2009-07-07 11:42:00,4.36754,4.37029,4.36471,4.36653,7130000.0
2009-07-07 11:43:00,4.3659,4.37173,4.36338,4.36369,5260000.0
2009-07-07 11:44:00,4.37051,4.37051,4.36028,4.36899,7130000.0
2009-07-07 11:45:00,4.36794,4.36866,4.36347,4.3682,5260000.0
2009-07-07 11:46:00,4.36525,4.36995,4.36229,4.36878,5250000.0
2009-07-07 11:47:00,4.36888,4.36923,4.36607,4.3671,8640000.0
2009-07-07 11:48:00,4.37004,4.37174,4.35859,4.36767,7890000.0
2009-07-07 11:49:00,4.36597,4.36956,4.36248,4.36659,5630000.0
2009-07-07 11:50:00,4.36334,4.36843,4.35883,4.36799,6000000.0
2009-07-07 11:51:00,4.35891,4.37022,4.35891,4.36899,7880000.0
2009-07-07 11:52:00,4.3673,4.36966,4.35693,4.36044,9380000.0
2009-07-07 11:53:00,4.35972,4.36899,4.35972,4.36489,4880000.0
2009-07-07 11:54:00,4.36728,4.3685,4.36299,4.36299,7130000.0
2009-07-07 11:55:00,4.36577,4.36777,4.36153,4.36712,6380000.0
2009-07-07 11:56:00,4.36952,4.36952,4.36657,4.36665,4880000.0
2009-07-07 11:57:00,4.36451,4.36899,4.36372,4.36899,7880000.0
2009-07-07 11:58:00,4.36197,4.37174,4.35906,4.35906,5640000.0
2009-07-07 11:59:00,4.36956,4.36976,4.36192,4.36223,7130000.0
2009-07-07 12:00:00,4.36582,4.37115,4.36435,4.36435,6380000.0
2009-07-07 12:01:00,4.36728,4.36853,4.36288,4.36288,8630000.0
2009-07-07 12:02:00,4.35815,4.3674,4.35815,4.36221,7130000.0
2009-07-07 12:03:00,4.36057,4.36463,4.35375,4.36341,6010000.0
2009-07-07 12:04:00,4.36232,4.36785,4.36192,4.3662,9010000.0
2009-07-07 12:05:00,4.3652,4.36666,4.36151,4.36643,7140000.0
2009-07-07 12:06:00,4.36682,4.36909,4.36244,4.36637,6760000.0
2009-07-07 12:07:00,4.36585,4.36664,4.36296,4.36296,5630000.0
2009-07-07 12:08:00,4.3645,4.36703,4.36125,4.36145,5630000.0
2009-07-07 12:09:00,4.36413,4.36599,4.35534,4.36161,7150000.0
2009-07-07 12:10:00,4.36685,4.36685,4.36033,4.36635,7130000.0
2009-07-07 12:11:00,4.36565,4.36879,4.36105,4.36695,7500000.0
2009-07-07 12:12:00,4.36801,4.36801,4.3629,4.36528,6390000.0
2009-07-07 12:13:00,4.365,4.36532,4.35836,4.36055,6380000.0
2009-07-07 12:14:00,4.36419,4.36604,4.3569,4.36493,8250000.0
2009-07-07 12:15:00,4.36634,4.371,4.35865,4.35993,10510000.0
2009-07-07 12:16:00,4.36604,4.36604,4.35864,4.3619,6750000.0
2009-07-07 12:17:00,4.36187,4.36767,4.36092,4.36767,5250000.0
2009-07-07 12:18:00,4.36576,4.36597,4.35893,4.36483,9760000.0
2009-07-07 12:19:00,4.36693,4.36693,4.35825,4.36502,5250000.0
2009-07-07 12:20:00,4.3661,4.36667,4.36067,4.36206,5250000.0
2009-07-07 12:21:00,4.36011,4.36617,4.3574,4.36447,8630000.0
2009-07-07 12:22:00,4.36682,4.36939,4.36155,4.36737,10140000.0
2009-07-07 12:23:00,4.36641,4.36708,4.36117,4.36568,6390000.0
2009-07-07 12:24:00,4.36804,4.36804,4.35833,4.36226,6750000.0
2009-07-07 12:25:00,4.35977,4.36719,4.35977,4.36719,6000000.0
2009-07-07 12:26:00,4.36553,4.36693,4.36104,4.36341,8630000.0
2009-07-07 12:27:00,4.36,4.36702,4.36,4.36702,7880000.0
2009-07-07 12:28:00,4.36712,4.36712,4.35705,4.35705,4140000.0
2009-07-07 12:29:00,4.36023,4.36037,4.35389,4.3602,7130000.0
2009-07-07 12:30:00,4.36154,4.36154,4.35219,4.35957,11640000.0
2009-07-07 12:31:00,4.35914,4.3614,4.35152,4.35707,4880000.0
2009-07-07 12:32:00,4.35879,4.36049,4.35816,4.35881,5260000.0
2009-07-07 12:33:00,4.35473,4.36182,4.35473,4.35692,5250000.0
2009-07-07 12:34:00,4.35593,4.35999,4.35333,4.35616,6390000.0
2009-07-07 12:35:00,4.36045,4.36045,4.35035,4.35506,6750000.0
2009-07-07 12:36:00,4.35371,4.36081,4.35301,4.36069,5260000.0
2009-07-07 12:37:00,4.35944,4.35944,4.35124,4.35675,4880000.0
2009-07-07 12:38:00,4.36074,4.36074,4.35187,4.36015,4890000.0
2009-07-07 12:39:00,4.35888,4.35911,4.34842,4.35605,12010000.0
2009-07-07 12:40:00,4.35731,4.3601,4.35542,4.3581,6760000.0
2009-07-07 12:41:00,4.36001,4.36102,4.3585,4.36006,5260000.0
2009-07-07 12:42:00,4.35687,4.36077,4.35433,4.35433,4880000.0
2009-07-07 12:43:00,4.35973,4.36377,4.35366,4.36245,9010000.0
2009-07-07 12:44:00,4.36065,4.36065,4.34905,4.36007,9000000.0
2009-07-07 12:45:00,4.35976,4.36126,4.35566,4.35606,4880000.0
2009-07-07 12:46:00,4.36037,4.36037,4.35554,4.35819,7130000.0
2009-07-07 12:47:00,4.35679,4.36127,4.35613,4.35885,8250000.0
2009-07-07 12:48:00,4.35918,4.36071,4.3511,4.3511,7500000.0
2009-07-07 12:49:00,4.35805,4.3585,4.34732,4.35346,6760000.0
2009-07-07 12:50:00,4.35971,4.36213,4.35509,4.35509,8630000.0
2009-07-07 12:51:00,4.35893,4.36036,4.35515,4.35891,4880000.0
2009-07-07 12:52:00,4.35872,4.36209,4.35551,4.3598,7880000.0
2009-07-07 12:53:00,4.36076,4.36325,4.35656,4.35656,5250000.0
2009-07-07 12:54:00,4.35726,4.35726,4.34755,4.35612,6000000.0
2009-07-07 12:55:00,4.35404,4.35972,4.35019,4.35936,6000000.0
2009-07-07 12:56:00,4.35554,4.36173,4.35528,4.35528,4890000.0
2009-07-07 12:57:00,4.36253,4.36266,4.35516,4.35652,10510000.0
2009-07-07 12:58:00,4.35887,4.3594,4.35364,4.35501,6000000.0
2009-07-07 12:59:00,4.35999,4.36203,4.35012,4.36203,9380000.0
2009-07-07 13:00:00,4.36198,4.36279,4.35811,4.36141,5250000.0
2009-07-07 13:01:00,4.36003,4.36168,4.35495,4.35612,12000000.0
2009-07-07 13:02:00,4.35839,4.36209,4.35185,4.35585,10500000.0
2009-07-07 13:03:00,4.3613,4.36184,4.3528,4.36098,8640000.0
2009-07-07 13:04:00,4.35539,4.35971,4.35009,4.35969,8630000.0
2009-07-07 13:05:00,4.35947,4.364,4.35631,4.36208,7130000.0
2009-07-07 13:06:00,4.35569,4.36358,4.35328,4.36104,10500000.0
2009-07-07 13:07:00,4.3607,4.36194,4.35503,4.3565,6390000.0
2009-07-07 13:08:00,4.36063,4.36063,4.35474,4.35606,6750000.0
2009-07-07 13:09:00,4.34715,4.35819,4.34715,4.35265,6000000.0
2009-07-07 13:10:00,4.35863,4.36335,4.35433,4.36291,4510000.0
2009-07-07 13:11:00,4.36143,4.36249,4.35809,4.35865,6000000.0
2009-07-07 13:12:00,4.36222,4.36553,4.35516,4.36153,6390000.0
2009-07-07 13:13:00,4.36315,4.36315,4.35232,4.3621,7510000.0
2009-07-07 13:14:00,4.36436,4.36654,4.36181,4.3646,6760000.0
2009-07-07 13:15:00,4.36407,4.36518,4.35631,4.36211,7130000.0
2009-07-07 13:16:00,4.36084,4.36264,4.35837,4.35956,5640000.0
2009-07-07 13:17:00,4.36138,4.36138,4.35152,4.3562,6380000.0
2009-07-07 13:18:00,4.35643,4.36233,4.35643,4.35836,5250000.0
2009-07-07 13:19:00,4.35673,4.3611,4.35479,4.35565,5630000.0
2009-07-07 13:20:00,4.3578,4.36286,4.3578,4.35989,6010000.0
2009-07-07 13:21:00,4.36358,4.36371,4.35224,4.36322,6760000.0
2009-07-07 13:22:00,4.35941,4.36309,4.35398,4.36309,7130000.0
2009-07-07 13:23:00,4.36263,4.36387,4.35662,4.36202,5630000.0
2009-07-07 13:24:00,4.36256,4.36576,4.35689,4.36272,7880000.0
2009-07-07 13:25:00,4.36411,4.36441,4.35785,4.35805,9010000.0
2009-07-07 13:26:00,4.35961,4.3642,4.3546,4.36128,7880000.0
2009-07-07 13:27:00,4.36244,4.36624,4.3562,4.36026,9750000.0
2009-07-07 13:28:00,4.35941,4.36386,4.3539,4.3588,7510000.0
2009-07-07 13:29:00,4.358,4.36273,4.35633,4.36273,6760000.0
2009-07-07 13:30:00,4.36428,4.36598,4.35367,4.36124,8640000.0
2009-07-07 13:31:00,4.3594,4.36266,4.35199,4.35771,10130000.0
2009-07-07 13:32:00,4.36075,4.36259,4.35388,4.36209,8250000.0
2009-07-07 13:33:00,4.35793,4.36289,4.35255,4.36156,5260000.0
2009-07-07 13:34:00,4.36267,4.36323,4.3519,4.36095,6760000.0
2009-07-07 13:35:00,4.36388,4.36565,4.35798,4.35856,6760000.0
2009-07-07 13:36:00,4.36193,4.36193,4.355,4.35567,6750000.0
2009-07-07 13:37:00,4.36214,4.36235,4.35691,4.36095,7890000.0
2009-07-07 13:38:00,4.35727,4.36219,4.34963,4.35936,7130000.0
2009-07-07 13:39:00,4.36082,4.36124,4.34986,4.35682,6750000.0
2009-07-07 13:40:00,4.36218,4.36218,4.35161,4.3608,7140000.0
2009-07-07 13:41:00,4.36316,4.36491,4.35587,4.35943,4510000.0
2009-07-07 13:42:00,4.36204,4.36214,4.35674,4.36134,8270000.0
2009-07-07 13:43:00,4.35861,4.36288,4.35861,4.36156,5630000.0
2009-07-07 13:44:00,4.36479,4.36479,4.35387,4.35791,5250000.0
2009-07-07 13:45:00,4.36244,4.36529,4.356,4.356,7130000.0
2009-07-07 13:46:00,4.36551,4.36598,4.35931,4.36348,5630000.0
2009-07-07 13:47:00,4.36389,4.36434,4.35367,4.36351,4880000.0
2009-07-07 13:48:00,4.36659,4.36659,4.35628,4.36324,6750000.0
2009-07-07 13:49:00,4.3588,4.36529,4.3564,4.36035,9390000.0
2009-07-07 13:50:00,4.35906,4.36426,4.35824,4.36334,5260000.0
2009-07-07 13:51:00,4.36324,4.36461,4.35483,4.36412,6000000.0
2009-07-07 13:52:00,4.36031,4.36557,4.35947,4.36439,4510000.0
2009-07-07 13:53:00,4.36468,4.36468,4.35392,4.35718,9760000.0
2009-07-07 13:54:00,4.3624,4.36828,4.35632,4.36828,10500000.0
2009-07-07 13:55:00,4.36353,4.36814,4.35833,4.36272,6010000.0
2009-07-07 13:56:00,4.36823,4.36894,4.35918,4.36138,6380000.0
2009-07-07 13:57:00,4.36643,4.36695,4.3565,4.3565,4510000.0
2009-07-07 13:58:00,4.36175,4.36764,4.36175,4.36691,5630000.0
2009-07-07 13:59:00,4.36752,4.36752,4.35701,4.36466,7130000.0
2009-07-07 14:00:00,4.36903,4.37046,4.35969,4.36641,9390000.0
2009-07-07 14:01:00,4.35881,4.368,4.35676,4.36344,9760000.0
2009-07-07 14:02:00,4.36678,4.36925,4.36028,4.36766,9000000.0
2009-07-07 14:03:00,4.35976,4.37118,4.35976,4.36948,7500000.0
2009-07-07 14:04:00,4.37,4.3709,4.3608,4.36564,9390000.0
2009-07-07 14:05:00,4.36919,4.3706,4.3641,4.36454,7500000.0
2009-07-07 14:06:00,4.36673,4.36818,4.35793,4.36717,8630000.0
2009-07-07 14:07:00,4.3622,4.36822,4.3622,4.36236,6760000.0
2009-07-07 14:08:00,4.36722,4.37111,4.3624,4.3624,8250000.0
2009-07-07 14:09:00,4.36312,4.36943,4.36194,4.36757,7880000.0
2009-07-07 14:10:00,4.3643,4.36913,4.35811,4.36583,9380000.0
2009-07-07 14:11:00,4.35714,4.36687,4.35606,4.36582,9380000.0
2009-07-07 14:12:00,4.36675,4.36703,4.35726,4.36123,7140000.0
2009-07-07 14:13:00,4.36936,4.36981,4.36245,4.36245,6010000.0
2009-07-07 14:14:00,4.36736,4.36913,4.35816,4.366,7130000.0
2009-07-07 14:15:00,4.36547,4.37037,4.3647,4.36745,7880000.0
2009-07-07 14:16:00,4.36607,4.37148,4.36607,4.37148,6380000.0
2009-07-07 14:17:00,4.36263,4.37035,4.3623,4.36728,5260000.0
2009-07-07 14:18:00,4.36777,4.36777,4.36151,4.3671,5630000.0
2009-07-07 14:19:00,4.36551,4.37089,4.36374,4.3684,7880000.0
2009-07-07 14:20:00,4.36855,4.371,4.36385,4.3693,9760000.0
2009-07-07 14:21:00,4.36391,4.37023,4.36085,4.36203,6390000.0
2009-07-07 14:22:00,4.36126,4.36732,4.35623,4.35853,9380000.0
2009-07-07 14:23:00,4.36745,4.36817,4.36265,4.36561,9010000.0
2009-07-07 14:24:00,4.36688,4.36707,4.35642,4.36513,8640000.0
2009-07-07 14:25:00,4.36781,4.37301,4.36247,4.36563,9010000.0
2009-07-07 14:26:00,4.36814,4.3703,4.36407,4.36911,10130000.0
2009-07-07 14:27:00,4.36915,4.36915,4.35899,4.36467,9000000.0
2009-07-07 14:28:00,4.36805,4.37206,4.36458,4.36505,5250000.0
2009-07-07 14:29:00,4.37017,4.37041,4.36122,4.36824,11640000.0
2009-07-07 14:30:00,4.37056,4.37394,4.36389,4.36794,7510000.0
2009-07-07 14:31:00,4.37092,4.37092,4.36424,4.3695,5260000.0
2009-07-07 14:32:00,4.36858,4.3697,4.36608,4.36952,4880000.0
2009-07-07 14:33:00,4.36849,4.37354,4.36608,4.37196,7140000.0
2009-07-07 14:34:00,4.37254,4.37294,4.36482,4.36802,5260000.0
2009-07-07 14:35:00,4.36858,4.37093,4.36093,4.36499,6750000.0
2009-07-07 14:36:00,4.37044,4.37401,4.36353,4.36718,6750000.0
2009-07-07 14:37:00,4.36999,4.37331,4.36937,4.37206,6000000.0
2009-07-07 14:38:00,4.36344,4.37183,4.36344,4.37003,7130000.0
2009-07-07 14:39:00,4.37414,4.37414,4.3638,4.37133,5260000.0
2009-07-07 14:40:00,4.36247,4.37128,4.36247,4.36674,6750000.0
2009-07-07 14:41:00,4.37288,4.37374,4.36064,4.3672,6010000.0
2009-07-07 14:42:00,4.37243,4.37308,4.36427,4.36427,6000000.0
2009-07-07 14:43:00,4.36573,4.37311,4.36318,4.36688,7500000.0
2009-07-07 14:44:00,4.37177,4.37212,4.37077,4.37077,5250000.0
2009-07-07 14:45:00,4.36698,4.372,4.36086,4.3653,7130000.0
2009-07-07 14:46:00,4.37106,4.37106,4.36204,4.37095,5260000.0
2009-07-07 14:47:00,4.37021,4.3718,4.36023,4.36707,7130000.0
2009-07-07 14:48:00,4.37078,4.37126,4.36529,4.37097,10510000.0
2009-07-07 14:49:00,4.36858,4.37365,4.36327,4.36797,7510000.0
2009-07-07 14:50:00,4.37254,4.37254,4.36149,4.3698,7880000.0
2009-07-07 14:51:00,4.36857,4.37258,4.36586,4.3714,9010000.0
2009-07-07 14:52:00,4.36555,4.3696,4.36081,4.36513,5630000.0
2009-07-07 14:53:00,4.3702,4.37099,4.36514,4.37099,7510000.0
2009-07-07 14:54:00,4.37123,4.3713,4.36531,4.3713,10130000.0
2009-07-07 14:55:00,4.36964,4.37192,4.36044,4.37086,8260000.0
2009-07-07 14:56:00,4.37144,4.37187,4.36582,4.36984,5640000.0
2009-07-07 14:57:00,4.36464,4.36956,4.35972,4.36956,6380000.0
2009-07-07 14:58:00,4.36926,4.37123,4.36568,4.36569,6380000.0
2009-07-07 14:59:00,4.36574,4.3691,4.35993,4.36636,10150000.0
2009-07-07 15:00:00,4.37271,4.37271,4.36667,4.36879,7500000.0
2009-07-07 15:01:00,4.37122,4.37324,4.3658,4.36788,6380000.0
2009-07-07 15:02:00,4.3626,4.37353,4.3626,4.37311,7130000.0
2009-07-07 15:03:00,4.37308,4.37896,4.37127,4.37268,13140000.0
2009-07-07 15:04:00,4.36902,4.37835,4.36902,4.37629,6010000.0
2009-07-07 15:05:00,4.3793,4.38042,4.37408,4.38042,6770000.0
2009-07-07 15:06:00,4.37581,4.38212,4.37265,4.37988,7500000.0
2009-07-07 15:07:00,4.37635,4.37754,4.36834,4.37565,5250000.0
2009-07-07 15:08:00,4.37012,4.37856,4.3658,4.3658,9010000.0
2009-07-07 15:09:00,4.37539,4.37885,4.3696,4.37649,8250000.0
2009-07-07 15:10:00,4.3757,4.37613,4.36908,4.37338,8630000.0
2009-07-07 15:11:00,4.368,4.37363,4.36308,4.36884,9390000.0
2009-07-07 15:12:00,4.37446,4.37446,4.36832,4.37357,6760000.0
2009-07-07 15:13:00,4.37103,4.37366,4.36539,4.36735,6750000.0
2009-07-07 15:14:00,4.37513,4.37513,4.36519,4.36519,5250000.0
2009-07-07 15:15:00,4.37333,4.37448,4.36729,4.37185,6380000.0
2009-07-07 15:16:00,4.37223,4.37449,4.36724,4.37366,9000000.0
2009-07-07 15:17:00,4.37436,4.37436,4.3685,4.3725,5630000.0
2009-07-07 15:18:00,4.36974,4.37428,4.36942,4.37216,7880000.0
2009-07-07 15:19:00,4.37675,4.37675,4.36428,4.37469,8630000.0
2009-07-07 15:20:00,4.37397,4.37881,4.37207,4.37549,4880000.0
2009-07-07 15:21:00,4.37139,4.3766,4.37036,4.37267,7130000.0
2009-07-07 15:22:00,4.36604,4.37532,4.36604,4.37474,7880000.0
2009-07-07 15:23:00,4.37402,4.37524,4.36415,4.37492,6760000.0
2009-07-07 15:24:00,4.37159,4.37944,4.36697,4.37571,7500000.0
2009-07-07 15:25:00,4.36892,4.37866,4.36892,4.37183,5630000.0
2009-07-07 15:26:00,4.37268,4.37432,4.36912,4.37181,8630000.0
2009-07-07 15:27:00,4.37179,4.37357,4.36611,4.37239,13130000.0
2009-07-07 15:28:00,4.3719,4.37444,4.36841,4.37126,9000000.0
2009-07-07 15:29:00,4.37295,4.37532,4.3655,4.3712,10510000.0
2009-07-07 15:30:00,4.3708,4.37625,4.36925,4.37477,7130000.0
2009-07-07 15:31:00,4.3747,4.37549,4.36589,4.37549,7140000.0
2009-07-07 15:32:00,4.37525,4.37896,4.36837,4.37224,7130000.0
2009-07-07 15:33:00,4.37157,4.37912,4.36794,4.37599,10510000.0
2009-07-07 15:34:00,4.37211,4.37684,4.36792,4.37415,7130000.0
2009-07-07 15:35:00,4.37253,4.37791,4.36398,4.37359,7130000.0
2009-07-07 15:36:00,4.37333,4.37472,4.36311,4.36311,5630000.0
2009-07-07 15:37:00,4.37533,4.37533,4.36559,4.37406,5260000.0
2009-07-07 15:38:00,4.37326,4.37472,4.36523,4.36911,7510000.0
2009-07-07 15:39:00,4.36847,4.37526,4.36594,4.37463,7130000.0
2009-07-07 15:40:00,4.36463,4.37513,4.36163,4.36382,5260000.0
2009-07-07 15:41:00,4.36994,4.37585,4.36593,4.37564,8250000.0
2009-07-07 15:42:00,4.37545,4.37617,4.36974,4.37578,6750000.0
2009-07-07 15:43:00,4.37465,4.37752,4.3712,4.37323,7890000.0
2009-07-07 15:44:00,4.37581,4.377,4.37007,4.37042,4880000.0
2009-07-07 15:45:00,4.37049,4.37877,4.37049,4.37454,4880000.0
2009-07-07 15:46:00,4.37773,4.37918,4.37328,4.37328,5630000.0
2009-07-07 15:47:00,4.37821,4.38321,4.3761,4.37814,6750000.0
2009-07-07 15:48:00,4.38396,4.38409,4.37431,4.38409,10880000.0
2009-07-07 15:49:00,4.3835,4.3843,4.37373,4.37373,9410000.0
2009-07-07 15:50:00,4.38421,4.38524,4.37641,4.38418,7500000.0
2009-07-07 15:51:00,4.38348,4.38651,4.37912,4.38385,7500000.0
2009-07-07 15:52:00,4.37887,4.38278,4.37338,4.38278,4880000.0
2009-07-07 15:53:00,4.37331,4.38309,4.37331,4.38264,8630000.0
2009-07-07 15:54:00,4.38241,4.38303,4.3729,4.38169,4880000.0
2009-07-07 15:55:00,4.38221,4.38359,4.37652,4.38184,6750000.0
2009-07-07 15:56:00,4.38057,4.38275,4.37703,4.38275,6010000.0
2009-07-07 15:57:00,4.38192,4.38359,4.37746,4.37746,5250000.0
2009-07-07 15:58:00,4.37758,4.38321,4.37671,4.37671,4880000.0
2009-07-07 15:59:00,4.38218,4.38224,4.37638,4.38216,7500000.0
2009-07-07 16:00:00,4.38342,4.38342,4.37407,4.37866,5260000.0
2009-07-07 16:01:00,4.38108,4.38316,4.37288,4.38134,7510000.0
2009-07-07 16:02:00,4.37854,4.38396,4.37731,4.38154,9760000.0
2009-07-07 16:03:00,4.38388,4.38549,4.38312,4.38524,4880000.0
2009-07-07 16:04:00,4.37941,4.38647,4.37402,4.38647,9760000.0
2009-07-07 16:05:00,4.37947,4.38989,4.37947,4.38989,6000000.0
2009-07-07 16:06:00,4.3898,4.3898,4.38387,4.38426,8260000.0
2009-07-07 16:07:00,4.38745,4.39008,4.38068,4.38775,8250000.0
2009-07-07 16:08:00,4.38867,4.39476,4.38048,4.39111,7140000.0
2009-07-07 16:09:00,4.38976,4.39027,4.38163,4.3839,6750000.0
2009-07-07 16:10:00,4.387,4.38838,4.37944,4.38611,6380000.0
2009-07-07 16:11:00,4.38779,4.39069,4.38356,4.38928,4880000.0
2009-07-07 16:12:00,4.38985,4.39085,4.38404,4.39085,6760000.0
2009-07-07 16:13:00,4.38522,4.39181,4.38277,4.38277,12770000.0
2009-07-07 16:14:00,4.38826,4.39027,4.38363,4.38946,9380000.0
2009-07-07 16:15:00,4.38979,4.39009,4.37974,4.39007,6010000.0
2009-07-07 16:16:00,4.3849,4.39033,4.37859,4.38934,8250000.0
2009-07-07 16:17:00,4.39014,4.39085,4.38389,4.39049,4880000.0
2009-07-07 16:18:00,4.39113,4.39113,4.37702,4.38703,9000000.0
2009-07-07 16:19:00,4.38875,4.3891,4.38322,4.38591,5260000.0
2009-07-07 16:20:00,4.38173,4.38952,4.38038,4.38952,8250000.0
2009-07-07 16:21:00,4.38997,4.39112,4.38108,4.38717,8630000.0
2009-07-07 16:22:00,4.39202,4.39522,4.38628,4.39214,7510000.0
2009-07-07 16:23:00,4.39198,4.3964,4.38505,4.38932,9380000.0
2009-07-07 16:24:00,4.38795,4.39656,4.38795,4.39171,12000000.0
2009-07-07 16:25:00,4.39008,4.39328,4.38663,4.38835,6020000.0
2009-07-07 16:26:00,4.38309,4.39293,4.38104,4.3926,9760000.0
2009-07-07 16:27:00,4.39201,4.39201,4.3856,4.39072,5250000.0
2009-07-07 16:28:00,4.39185,4.3923,4.38549,4.39078,7140000.0
2009-07-07 16:29:00,4.38756,4.39006,4.38391,4.38509,6750000.0
2009-07-07 16:30:00,4.38788,4.39338,4.38771,4.39185,6760000.0
2009-07-07 16:31:00,4.39027,4.39316,4.38848,4.38912,6380000.0
2009-07-07 16:32:00,4.39039,4.39094,4.38891,4.38891,4880000.0
2009-07-07 16:33:00,4.38886,4.38977,4.37916,4.38888,5630000.0
2009-07-07 16:34:00,4.38404,4.38756,4.38156,4.38756,6010000.0
2009-07-07 16:35:00,4.38436,4.38977,4.38315,4.38726,11260000.0
2009-07-07 16:36:00,4.37894,4.3891,4.37894,4.38178,7500000.0
2009-07-07 16:37:00,4.387,4.38943,4.38567,4.38909,9000000.0
2009-07-07 16:38:00,4.3831,4.38907,4.37868,4.38907,8260000.0
2009-07-07 16:39:00,4.38462,4.38912,4.38044,4.38912,7130000.0
2009-07-07 16:40:00,4.38843,4.38967,4.38313,4.38875,5260000.0
2009-07-07 16:41:00,4.38453,4.38994,4.38453,4.3864,6760000.0
2009-07-07 16:42:00,4.39038,4.39126,4.38455,4.3872,6750000.0
2009-07-07 16:43:00,4.38998,4.39117,4.38293,4.38937,7500000.0
2009-07-07 16:44:00,4.38294,4.38836,4.38101,4.38401,6750000.0
2009-07-07 16:45:00,4.38972,4.38972,4.38029,4.38091,6010000.0
2009-07-07 16:46:00,4.3861,4.38723,4.38117,4.38315,7130000.0
2009-07-07 16:47:00,4.38397,4.38823,4.38231,4.38823,6000000.0
2009-07-07 16:48:00,4.38756,4.39133,4.38237,4.38988,6380000.0
2009-07-07 16:49:00,4.38113,4.38517,4.381,4.381,5630000.0
2009-07-07 16:50:00,4.38081,4.38485,4.3752,4.3752,4880000.0
2009-07-07 16:51:00,4.3849,4.3856,4.37384,4.38545,8640000.0
2009-07-07 16:52:00,4.38078,4.38503,4.37417,4.37948,5630000.0
2009-07-07 16:53:00,4.38435,4.38717,4.37801,4.37801,9010000.0
2009-07-07 16:54:00,4.38088,4.38366,4.37414,4.37414,6000000.0
2009-07-07 16:55:00,4.38301,4.38301,4.37574,4.37684,10140000.0
2009-07-07 16:56:00,4.36974,4.38211,4.36974,4.3816,9750000.0
2009-07-07 16:57:00,4.38226,4.38549,4.37933,4.38549,5250000.0
2009-07-07 16:58:00,4.38323,4.38533,4.37314,4.38111,6390000.0
2009-07-07 16:59:00,4.38072,4.38788,4.37981,4.38788,6390000.0
2009-07-07 17:00:00,4.38678,4.39011,4.38157,4.38888,5630000.0
2009-07-07 17:01:00,4.38332,4.38881,4.38014,4.38014,5260000.0
2009-07-07 17:02:00,4.38709,4.38854,4.37916,4.37916,3770000.0
2009-07-07 17:03:00,4.38774,4.38774,4.38026,4.38567,9000000.0
2009-07-07 17:04:00,4.38581,4.38793,4.38294,4.38682,7880000.0
2009-07-07 17:05:00,4.38806,4.38812,4.38335,4.38498,6750000.0
2009-07-07 17:06:00,4.38626,4.38809,4.37995,4.37995,5630000.0
2009-07-07 17:07:00,4.38628,4.38771,4.38182,4.38562,7880000.0
2009-07-07 17:08:00,4.37993,4.38749,4.37993,4.38297,5630000.0
2009-07-07 17:09:00,4.38378,4.38551,4.37522,4.37921,6380000.0
2009-07-07 17:10:00,4.385,4.385,4.37732,4.37752,6760000.0
2009-07-07 17:11:00,4.38085,4.38431,4.37702,4.38127,7510000.0
2009-07-07 17:12:00,4.38055,4.38408,4.37129,4.38408,8260000.0
2009-07-07 17:13:00,4.38231,4.38327,4.37219,4.38052,7500000.0
2009-07-07 17:14:00,4.37892,4.38294,4.37542,4.37542,6000000.0
2009-07-07 17:15:00,4.3789,4.38386,4.37621,4.38337,9380000.0
2009-07-07 17:16:00,4.37897,4.3832,4.37897,4.38206,4880000.0
2009-07-07 17:17:00,4.37795,4.38378,4.37405,4.38236,5640000.0
2009-07-07 17:18:00,4.38297,4.38443,4.37493,4.38332,8260000.0
2009-07-07 17:19:00,4.38189,4.38203,4.37666,4.37684,6000000.0
2009-07-07 17:20:00,4.38297,4.38381,4.37785,4.38327,7130000.0
2009-07-07 17:21:00,4.38268,4.38268,4.37558,4.37686,7140000.0
2009-07-07 17:22:00,4.38254,4.38333,4.37804,4.38247,8630000.0
2009-07-07 17:23:00,4.38042,4.38598,4.38004,4.38299,5640000.0
2009-07-07 17:24:00,4.38371,4.38548,4.37364,4.38226,9000000.0
2009-07-07 17:25:00,4.38239,4.3841,4.37869,4.37958,6380000.0
2009-07-07 17:26:00,4.38205,4.38366,4.37853,4.38314,7890000.0
2009-07-07 17:27:00,4.37972,4.38546,4.37437,4.37793,10140000.0
2009-07-07 17:28:00,4.38397,4.38515,4.37925,4.38275,9380000.0
2009-07-07 17:29:00,4.37233,4.38542,4.37233,4.37768,9760000.0
2009-07-07 17:30:00,4.38493,4.3857,4.37526,4.38299,7140000.0
2009-07-07 17:31:00,4.38209,4.38665,4.37918,4.38665,10130000.0
2009-07-07 17:32:00,4.37884,4.38818,4.37833,4.37833,5250000.0
2009-07-07 17:33:00,4.38841,4.39035,4.3847,4.38983,6000000.0
2009-07-07 17:34:00,4.38276,4.38988,4.37913,4.38755,6750000.0
2009-07-07 17:35:00,4.38863,4.38878,4.38163,4.38878,7880000.0
2009-07-07 17:36:00,4.38977,4.38977,4.37867,4.38715,5260000.0
2009-07-07 17:37:00,4.38172,4.388,4.38172,4.38613,6380000.0
2009-07-07 17:38:00,4.37843,4.38638,4.37712,4.38477,8260000.0
2009-07-07 17:39:00,4.38319,4.3885,4.38311,4.38796,5270000.0
2009-07-07 17:40:00,4.38131,4.38971,4.37904,4.38769,7880000.0
2009-07-07 17:41:00,4.38679,4.38778,4.38418,4.38726,7500000.0
2009-07-07 17:42:00,4.38787,4.38805,4.38383,4.38465,4880000.0
2009-07-07 17:43:00,4.37979,4.38897,4.37742,4.37742,10130000.0
2009-07-07 17:44:00,4.38433,4.38623,4.37881,4.38068,7130000.0
2009-07-07 17:45:00,4.38462,4.38829,4.38117,4.3856,10520000.0
2009-07-07 17:46:00,4.38741,4.39132,4.38062,4.38091,9760000.0
2009-07-07 17:47:00,4.38485,4.38973,4.38034,4.38361,6010000.0
2009-07-07 17:48:00,4.38943,4.39106,4.37978,4.38857,4880000.0
2009-07-07 17:49:00,4.3896,4.39008,4.38311,4.38505,8270000.0
2009-07-07 17:50:00,4.38799,4.3897,4.38645,4.3897,5640000.0
2009-07-07 17:51:00,4.38921,4.38961,4.38556,4.3876,6000000.0
2009-07-07 17:52:00,4.38985,4.38993,4.37908,4.38993,6750000.0
2009-07-07 17:53:00,4.38874,4.39172,4.38241,4.39093,10500000.0
2009-07-07 17:54:00,4.39131,4.39248,4.38642,4.39248,6020000.0
2009-07-07 17:55:00,4.38961,4.39235,4.38188,4.39101,8260000.0
2009-07-07 17:56:00,4.39072,4.39072,4.38131,4.38446,5250000.0
2009-07-07 17:57:00,4.39021,4.39021,4.37695,4.37695,10510000.0
2009-07-07 17:58:00,4.3838,4.3899,4.37912,4.38438,13130000.0
2009-07-07 17:59:00,4.3838,4.38868,4.37865,4.38419,9010000.0
2009-07-07 18:00:00,4.38531,4.39083,4.37975,4.38966,9380000.0
2009-07-07 18:01:00,4.38682,4.39089,4.3793,4.3793,4510000.0
2009-07-07 18:02:00,4.38263,4.38943,4.37795,4.37984,8250000.0
2009-07-07 18:03:00,4.38892,4.38892,4.3792,4.3879,6390000.0
2009-07-07 18:04:00,4.38449,4.38806,4.37942,4.37942,5250000.0
2009-07-07 18:05:00,4.3886,4.38932,4.38399,4.38399,5630000.0
2009-07-07 18:06:00,4.38735,4.38844,4.37839,4.38598,10510000.0
2009-07-07 18:07:00,4.38823,4.39279,4.38085,4.38085,9760000.0
2009-07-07 18:08:00,4.3855,4.38819,4.38349,4.38796,4880000.0
2009-07-07 18:09:00,4.38558,4.39355,4.38323,4.38588,10880000.0
2009-07-07 18:10:00,4.38852,4.39108,4.38049,4.39039,6380000.0
2009-07-07 18:11:00,4.38752,4.39219,4.38121,4.38583,6390000.0
2009-07-07 18:12:00,4.38007,4.38944,4.38007,4.38374,5630000.0
2009-07-07 18:13:00,4.38827,4.38835,4.38283,4.38283,4880000.0
2009-07-07 18:14:00,4.38637,4.38834,4.38231,4.38834,5260000.0
2009-07-07 18:15:00,4.38802,4.38892,4.38192,4.38539,5270000.0
2009-07-07 18:16:00,4.38531,4.38926,4.3837,4.3837,6010000.0
2009-07-07 18:17:00,4.38386,4.38995,4.38039,4.38893,7530000.0
2009-07-07 18:18:00,4.38858,4.38858,4.37836,4.38702,6000000.0
2009-07-07 18:19:00,4.39108,4.39352,4.38154,4.38946,8630000.0
2009-07-07 18:20:00,4.38915,4.39167,4.38525,4.38724,6380000.0
2009-07-07 18:21:00,4.38846,4.38895,4.38224,4.38347,4880000.0
2009-07-07 18:22:00,4.38061,4.389,4.38061,4.389,6380000.0
2009-07-07 18:23:00,4.38799,4.3884,4.38132,4.38455,8260000.0
2009-07-07 18:24:00,4.38262,4.38946,4.37829,4.38217,7130000.0
2009-07-07 18:25:00,4.38747,4.38747,4.37859,4.3858,6770000.0
2009-07-07 18:26:00,4.38409,4.38845,4.38392,4.38446,4510000.0
2009-07-07 18:27:00,4.3866,4.39177,4.38177,4.38647,8630000.0
2009-07-07 18:28:00,4.38111,4.39124,4.38111,4.3857,7130000.0
2009-07-07 18:29:00,4.37758,4.38823,4.37758,4.3832,9380000.0
2009-07-07 18:30:00,4.39023,4.39023,4.3839,4.3839,6380000.0
2009-07-07 18:31:00,4.38407,4.38985,4.3801,4.38836,7880000.0
2009-07-07 18:32:00,4.38871,4.38871,4.37865,4.37865,7130000.0
2009-07-07 18:33:00,4.38587,4.38842,4.3778,4.38631,12010000.0
2009-07-07 18:34:00,4.38263,4.38746,4.38031,4.38312,9380000.0
2009-07-07 18:35:00,4.3886,4.3886,4.38303,4.38303,5630000.0
2009-07-07 18:36:00,4.38814,4.38857,4.3795,4.38815,8260000.0
2009-07-07 18:37:00,4.38206,4.3901,4.38206,4.38807,8630000.0
2009-07-07 18:38:00,4.38552,4.38671,4.37848,4.38635,5250000.0
2009-07-07 18:39:00,4.38691,4.3888,4.37748,4.38819,9000000.0
2009-07-07 18:40:00,4.38801,4.38805,4.37574,4.38322,9770000.0
2009-07-07 18:41:00,4.38948,4.38948,4.38065,4.38793,9000000.0
2009-07-07 18:42:00,4.38714,4.38791,4.37797,4.38558,9770000.0
2009-07-07 18:43:00,4.38596,4.38888,4.37939,4.3873,13160000.0
2009-07-07 18:44:00,4.38349,4.38731,4.37616,4.38603,9010000.0
2009-07-07 18:45:00,4.38787,4.38984,4.38025,4.38984,6380000.0
2009-07-07 18:46:00,4.38971,4.38979,4.37933,4.38695,4880000.0
2009-07-07 18:47:00,4.38997,4.38997,4.38315,4.38675,6010000.0
2009-07-07 18:48:00,4.38855,4.38855,4.37926,4.37926,5250000.0
2009-07-07 18:49:00,4.38332,4.38913,4.37945,4.38572,8630000.0
2009-07-07 18:50:00,4.38789,4.38895,4.38214,4.38513,7510000.0
2009-07-07 18:51:00,4.38818,4.38818,4.38161,4.38576,8630000.0
2009-07-07 18:52:00,4.37822,4.38818,4.37822,4.38818,7510000.0
2009-07-07 18:53:00,4.38175,4.38806,4.3781,4.38657,7510000.0
2009-07-07 18:54:00,4.38516,4.38739,4.38,4.38739,9000000.0
2009-07-07 18:55:00,4.3892,4.39273,4.38143,4.38986,8250000.0
2009-07-07 18:56:00,4.38784,4.38826,4.37735,4.38609,9760000.0
2009-07-07 18:57:00,4.38788,4.38927,4.37814,4.38838,5260000.0
2009-07-07 18:58:00,4.38783,4.38783,4.37775,4.38772,6750000.0
2009-07-07 18:59:00,4.38806,4.3884,4.37969,4.38717,6750000.0
2009-07-07 19:00:00,4.38866,4.39035,4.38122,4.38476,5640000.0
2009-07-07 19:01:00,4.38863,4.38977,4.3791,4.38977,5260000.0
2009-07-07 19:02:00,4.38006,4.39009,4.38006,4.38838,5630000.0
2009-07-07 19:03:00,4.38817,4.3883,4.38122,4.3883,4510000.0
2009-07-07 19:04:00,4.3856,4.3893,4.37961,4.3893,6010000.0
2009-07-07 19:05:00,4.38982,4.39076,4.38151,4.38919,8630000.0
2009-07-07 19:06:00,4.384,4.38961,4.37955,4.38711,10510000.0
2009-07-07 19:07:00,4.3898,4.39212,4.38191,4.38492,9750000.0
2009-07-07 19:08:00,4.39056,4.39056,4.3817,4.39,4880000.0
2009-07-07 19:09:00,4.38873,4.38898,4.37856,4.3832,6750000.0
2009-07-07 19:10:00,4.38611,4.38892,4.37976,4.38892,6010000.0
2009-07-07 19:11:00,4.38805,4.38858,4.38182,4.38803,7880000.0
2009-07-07 19:12:00,4.38591,4.38843,4.38453,4.38557,4510000.0
2009-07-07 19:13:00,4.38502,4.38808,4.37781,4.37781,9760000.0
2009-07-07 19:14:00,4.38949,4.38949,4.3858,4.38899,4880000.0
2009-07-07 19:15:00,4.39005,4.39307,4.38392,4.38845,7880000.0
2009-07-07 19:16:00,4.38931,4.39208,4.38442,4.38927,6020000.0
2009-07-07 19:17:00,4.38627,4.38881,4.38332,4.38334,7500000.0
2009-07-07 19:18:00,4.3877,4.38928,4.38323,4.38928,6380000.0
2009-07-07 19:19:00,4.38269,4.38641,4.37674,4.38429,5630000.0
2009-07-07 19:20:00,4.38833,4.38833,4.37796,4.38799,7880000.0
2009-07-07 19:21:00,4.38318,4.38655,4.38019,4.3813,5260000.0
2009-07-07 19:22:00,4.38531,4.38763,4.38223,4.3849,6400000.0
2009-07-07 19:23:00,4.38717,4.38758,4.38309,4.38528,7500000.0
2009-07-07 19:24:00,4.37989,4.38606,4.37661,4.38477,7880000.0
2009-07-07 19:25:00,4.38326,4.38689,4.3791,4.38635,10130000.0
2009-07-07 19:26:00,4.38645,4.38797,4.38095,4.38095,7880000.0
2009-07-07 19:27:00,4.38356,4.38833,4.38165,4.38724,8260000.0
2009-07-07 19:28:00,4.38322,4.38873,4.37933,4.38843,10130000.0
2009-07-07 19:29:00,4.38759,4.3882,4.37942,4.38447,6000000.0
2009-07-07 19:30:00,4.38563,4.3904,4.38104,4.38504,10130000.0
2009-07-07 19:31:00,4.38905,4.38905,4.37895,4.38714,9010000.0
2009-07-07 19:32:00,4.38752,4.38942,4.37925,4.38183,10130000.0
2009-07-07 19:33:00,4.37903,4.38824,4.37903,4.38604,6010000.0
2009-07-07 19:34:00,4.38898,4.39092,4.38368,4.38851,8270000.0
2009-07-07 19:35:00,4.38845,4.38915,4.38482,4.38739,5280000.0
2009-07-07 19:36:00,4.38308,4.38894,4.37608,4.38352,4880000.0
2009-07-07 19:37:00,4.3846,4.3846,4.3722,4.37594,5250000.0
2009-07-07 19:38:00,4.37744,4.3833,4.37719,4.38311,6380000.0
2009-07-07 19:39:00,4.38504,4.38504,4.37549,4.37766,7500000.0
2009-07-07 19:40:00,4.38241,4.38506,4.3751,4.38364,8260000.0
2009-07-07 19:41:00,4.38592,4.38592,4.37956,4.38377,7510000.0
2009-07-07 19:42:00,4.38303,4.38434,4.37884,4.38323,5260000.0
2009-07-07 19:43:00,4.3805,4.38569,4.37594,4.37594,6750000.0
2009-07-07 19:44:00,4.38629,4.38629,4.38109,4.38366,5630000.0
2009-07-07 19:45:00,4.38217,4.38511,4.37802,4.38394,10140000.0
2009-07-07 19:46:00,4.37883,4.38486,4.37453,4.38486,4880000.0
2009-07-07 19:47:00,4.37757,4.39012,4.37757,4.38673,7140000.0
2009-07-07 19:48:00,4.38459,4.3859,4.3738,4.3859,7510000.0
2009-07-07 19:49:00,4.38485,4.38485,4.37554,4.37606,5250000.0
2009-07-07 19:50:00,4.38084,4.38486,4.37514,4.38006,7130000.0
2009-07-07 19:51:00,4.38113,4.38543,4.37668,4.38459,7130000.0
2009-07-07 19:52:00,4.38339,4.38449,4.3776,4.38402,4510000.0
2009-07-07 19:53:00,4.38485,4.38566,4.37518,4.38509,6390000.0
2009-07-07 19:54:00,4.38475,4.38562,4.37595,4.38129,6020000.0
2009-07-07 19:55:00,4.38505,4.38505,4.37962,4.38366,6000000.0
2009-07-07 19:56:00,4.38126,4.38639,4.37542,4.38032,9380000.0
2009-07-07 19:57:00,4.37955,4.38424,4.37515,4.381,4880000.0
2009-07-07 19:58:00,4.3801,4.38545,4.37756,4.38545,8630000.0
2009-07-07 19:59:00,4.384,4.38606,4.38057,4.38209,7160000.0
2009-07-07 20:00:00,4.38188,4.38781,4.37708,4.385,5640000.0
2009-07-07 20:01:00,4.38054,4.38387,4.37709,4.38387,4880000.0
2009-07-07 20:02:00,4.37921,4.38567,4.37871,4.38064,7130000.0
2009-07-07 20:03:00,4.38578,4.38977,4.37874,4.37874,7510000.0
2009-07-07 20:04:00,4.38621,4.38675,4.3762,4.38675,7890000.0
2009-07-07 20:05:00,4.38115,4.38742,4.3774,4.38648,9010000.0
2009-07-07 20:06:00,4.38332,4.38895,4.37766,4.38037,8630000.0
2009-07-07 20:07:00,4.38342,4.38632,4.37716,4.38623,7880000.0
2009-07-07 20:08:00,4.38236,4.38541,4.37685,4.38541,5630000.0
2009-07-07 20:09:00,4.38045,4.38619,4.37558,4.38619,6750000.0
2009-07-07 20:10:00,4.38155,4.3887,4.38102,4.38204,7500000.0
2009-07-07 20:11:00,4.38643,4.38877,4.3796,4.38251,8640000.0
2009-07-07 20:12:00,4.38047,4.38477,4.38039,4.38255,4880000.0
2009-07-07 20:13:00,4.38636,4.38776,4.37819,4.38662,7500000.0
2009-07-07 20:14:00,4.3877,4.38814,4.37826,4.38685,6000000.0
2009-07-07 20:15:00,4.38087,4.39224,4.38087,4.38288,8640000.0
2009-07-07 20:16:00,4.38546,4.38811,4.38149,4.38772,7500000.0
2009-07-07 20:17:00,4.38652,4.38709,4.37921,4.37921,6760000.0
2009-07-07 20:18:00,4.38313,4.38668,4.3775,4.3775,5260000.0
2009-07-07 20:19:00,4.38314,4.38804,4.3826,4.38694,6760000.0
2009-07-07 20:20:00,4.38746,4.38769,4.37943,4.38669,9400000.0
2009-07-07 20:21:00,4.3867,4.3875,4.38315,4.38567,8260000.0
2009-07-07 20:22:00,4.38659,4.38826,4.37901,4.38793,7880000.0
2009-07-07 20:23:00,4.38039,4.38685,4.37544,4.38118,7500000.0
2009-07-07 20:24:00,4.38637,4.38757,4.38194,4.38541,7130000.0
2009-07-07 20:27:00,4.38754,4.38762,4.38172,4.3862,7140000.0
2009-07-07 20:28:00,4.38595,4.38934,4.38014,4.38827,10500000.0
2009-07-07 20:29:00,4.38745,4.3902,4.38325,4.38325,12380000.0
2009-07-07 20:30:00,4.3852,4.38825,4.3799,4.38717,6750000.0
2009-07-07 20:31:00,4.38775,4.39032,4.38017,4.38386,6010000.0
2009-07-07 20:32:00,4.38675,4.39001,4.38041,4.38222,6760000.0
2009-07-07 20:33:00,4.38448,4.38804,4.3757,4.38804,8630000.0
2009-07-07 20:34:00,4.38652,4.38665,4.37795,4.38665,6750000.0
2009-07-07 20:35:00,4.38167,4.38704,4.38167,4.38567,3750000.0
2009-07-07 20:36:00,4.38779,4.38813,4.37814,4.38671,10130000.0
2009-07-07 20:37:00,4.38719,4.38719,4.38115,4.3851,4890000.0
2009-07-07 20:38:00,4.38639,4.38883,4.37849,4.38414,9760000.0
2009-07-07 20:39:00,4.38098,4.38644,4.3774,4.38608,6380000.0
2009-07-07 20:40:00,4.38557,4.38768,4.37933,4.38768,5640000.0
2009-07-07 20:41:00,4.38533,4.38566,4.3791,4.38515,9010000.0
2009-07-07 20:42:00,4.38801,4.38827,4.37715,4.38184,8630000.0
2009-07-07 20:43:00,4.38139,4.38831,4.38035,4.38516,6760000.0
2009-07-07 20:44:00,4.38634,4.38709,4.38371,4.38482,7130000.0
2009-07-07 20:45:00,4.38931,4.38957,4.38284,4.38717,6750000.0
2009-07-07 20:46:00,4.38445,4.38736,4.38121,4.38501,8260000.0
2009-07-07 20:47:00,4.38659,4.38717,4.37677,4.37677,6010000.0
2009-07-07 20:48:00,4.38278,4.38842,4.38118,4.3869,8250000.0
2009-07-07 20:49:00,4.38536,4.39245,4.37862,4.38722,9380000.0
2009-07-07 20:50:00,4.38638,4.38811,4.37798,4.38327,9000000.0
2009-07-07 20:51:00,4.38822,4.39143,4.38162,4.3878,6380000.0
2009-07-07 20:52:00,4.38112,4.38651,4.38069,4.3809,10890000.0
2009-07-07 20:53:00,4.38871,4.38871,4.37758,4.37758,7500000.0
2009-07-07 20:54:00,4.38233,4.38809,4.37649,4.38376,9010000.0
2009-07-07 20:55:00,4.385,4.38763,4.38203,4.38665,4880000.0
2009-07-07 20:56:00,4.38809,4.38939,4.3797,4.38732,12010000.0
2009-07-07 20:57:00,4.38609,4.38815,4.38282,4.38606,5640000.0
2009-07-07 20:58:00,4.38347,4.38946,4.38188,4.38946,7130000.0
2009-07-07 20:59:00,4.38548,4.38986,4.38546,4.38546,6010000.0
2009-07-07 21:00:00,4.38457,4.39048,4.38248,4.38744,8260000.0
2009-07-07 21:01:00,4.38756,4.38756,4.37968,4.38572,7130000.0
2009-07-07 21:02:00,4.3871,4.38912,4.38294,4.3885,6010000.0
2009-07-07 21:03:00,4.38521,4.39231,4.38166,4.38724,7500000.0
2009-07-07 21:04:00,4.38823,4.38823,4.37519,4.37566,8630000.0
2009-07-07 21:05:00,4.38751,4.3895,4.38347,4.38392,9380000.0
2009-07-07 21:06:00,4.3865,4.38921,4.38361,4.38921,5260000.0
2009-07-07 21:07:00,4.38855,4.38921,4.37843,4.38562,5260000.0
2009-07-07 21:08:00,4.38874,4.39019,4.38598,4.38598,9010000.0
2009-07-07 21:09:00,4.3814,4.38686,4.38096,4.38546,7130000.0
2009-07-07 21:10:00,4.38359,4.38748,4.38238,4.3854,5250000.0
2009-07-07 21:11:00,4.38634,4.3907,4.38386,4.38953,4880000.0
2009-07-07 21:12:00,4.38563,4.38886,4.37941,4.38886,8260000.0
2009-07-07 21:13:00,4.38801,4.38918,4.38641,4.3889,4510000.0
2009-07-07 21:14:00,4.38759,4.38914,4.3851,4.38819,5250000.0
2009-07-07 21:15:00,4.38453,4.38847,4.3818,4.3876,5630000.0
2009-07-07 21:16:00,4.38739,4.39041,4.37976,4.38653,6760000.0
2009-07-07 21:17:00,4.38169,4.3914,4.3806,4.38852,7130000.0
2009-07-07 21:18:00,4.37973,4.38957,4.37973,4.38734,10130000.0
2009-07-07 21:19:00,4.38351,4.39055,4.38332,4.38332,6380000.0
2009-07-07 21:20:00,4.38376,4.38871,4.38376,4.38664,4500000.0
2009-07-07 21:21:00,4.38824,4.38824,4.37761,4.38631,7500000.0
2009-07-07 21:22:00,4.38536,4.38879,4.38526,4.388,8250000.0
2009-07-07 21:23:00,4.38801,4.38912,4.38187,4.38382,5630000.0
2009-07-07 21:24:00,4.38657,4.39172,4.38208,4.38405,8630000.0
2009-07-07 21:25:00,4.37947,4.38956,4.37947,4.38721,5260000.0
2009-07-07 21:26:00,4.38606,4.38993,4.38515,4.38993,6750000.0
2009-07-07 21:27:00,4.38804,4.39029,4.38058,4.38058,6000000.0
2009-07-07 21:28:00,4.38308,4.38992,4.38016,4.38126,8250000.0
2009-07-07 21:29:00,4.38547,4.38987,4.38293,4.38862,7140000.0
2009-07-07 21:30:00,4.39001,4.39092,4.37891,4.38355,9020000.0
2009-07-07 21:31:00,4.38476,4.39083,4.38058,4.39083,10130000.0
2009-07-07 21:32:00,4.3797,4.39027,4.3797,4.38859,4880000.0
2009-07-07 21:33:00,4.38893,4.39179,4.3802,4.38937,7130000.0
2009-07-07 21:34:00,4.39034,4.39034,4.38332,4.38778,5250000.0
2009-07-07 21:35:00,4.38904,4.39153,4.3859,4.39082,6380000.0
2009-07-07 21:36:00,4.39109,4.39186,4.3855,4.38659,8630000.0
2009-07-07 21:37:00,4.38956,4.39258,4.38348,4.38904,7510000.0
2009-07-07 21:38:00,4.39048,4.39137,4.38615,4.39137,6380000.0
2009-07-07 21:39:00,4.38776,4.39349,4.38435,4.38674,7510000.0
2009-07-07 21:40:00,4.38699,4.39027,4.38464,4.38885,4510000.0
2009-07-07 21:41:00,4.3923,4.3923,4.38035,4.38961,5260000.0
2009-07-07 21:42:00,4.39254,4.39267,4.38193,4.38193,6010000.0
2009-07-07 21:43:00,4.39246,4.39246,4.38461,4.39037,6380000.0
2009-07-07 21:44:00,4.3877,4.39282,4.38608,4.38895,7130000.0
2009-07-07 21:45:00,4.3916,4.39203,4.38704,4.38704,3380000.0
2009-07-07 21:46:00,4.38655,4.39287,4.38179,4.3911,11250000.0
2009-07-07 21:47:00,4.39264,4.39264,4.38617,4.38617,6380000.0
2009-07-07 21:48:00,4.38816,4.39116,4.3818,4.3818,5630000.0
2009-07-07 21:49:00,4.38326,4.39146,4.38326,4.39105,6760000.0
2009-07-07 21:50:00,4.39104,4.39278,4.38686,4.39066,5630000.0
2009-07-07 21:51:00,4.38795,4.39308,4.38634,4.39308,8250000.0
2009-07-07 21:52:00,4.39359,4.39359,4.38774,4.39074,7130000.0
2009-07-07 21:53:00,4.39173,4.39381,4.38588,4.38588,5640000.0
2009-07-07 21:54:00,4.38725,4.39352,4.38307,4.38567,7510000.0
2009-07-07 21:55:00,4.39342,4.39358,4.38822,4.39206,11630000.0
2009-07-07 21:56:00,4.39467,4.39467,4.38573,4.39317,6750000.0
2009-07-07 21:57:00,4.39367,4.39367,4.3846,4.3846,4880000.0
2009-07-07 21:58:00,4.38391,4.39419,4.38391,4.38975,6380000.0
2009-07-07 21:59:00,4.39439,4.39439,4.38365,4.39354,12020000.0
2009-07-07 22:00:00,4.39679,4.39679,4.39147,4.39357,8260000.0
2009-07-07 22:01:00,4.39026,4.39284,4.38887,4.39284,6380000.0
2009-07-07 22:02:00,4.39422,4.39561,4.38894,4.39262,6750000.0
2009-07-07 22:03:00,4.39363,4.39564,4.38463,4.3942,5250000.0
2009-07-07 22:04:00,4.39369,4.39571,4.39367,4.39571,8630000.0
2009-07-07 22:05:00,4.39091,4.39679,4.38613,4.39591,6010000.0
2009-07-07 22:06:00,4.3928,4.39474,4.38603,4.39272,4520000.0
2009-07-07 22:07:00,4.38899,4.39611,4.38899,4.39064,6390000.0
2009-07-07 22:08:00,4.39315,4.39468,4.3848,4.3848,9010000.0
2009-07-07 22:09:00,4.38971,4.39454,4.38748,4.39402,8640000.0
2009-07-07 22:10:00,4.39248,4.39546,4.38977,4.39506,6380000.0
2009-07-07 22:11:00,4.39142,4.39359,4.38816,4.39002,4880000.0
2009-07-07 22:12:00,4.38774,4.39407,4.38774,4.39322,6010000.0
2009-07-07 22:13:00,4.39014,4.39356,4.38123,4.39356,4130000.0
2009-07-07 22:14:00,4.38787,4.39516,4.38463,4.39516,5250000.0
2009-07-07 22:15:00,4.38811,4.39886,4.38691,4.38691,5250000.0
2009-07-07 22:16:00,4.39434,4.39558,4.38342,4.39459,7880000.0
2009-07-07 22:17:00,4.38836,4.39482,4.38581,4.3948,5630000.0
2009-07-07 22:18:00,4.39103,4.39721,4.38654,4.39312,6760000.0
2009-07-07 22:19:00,4.39,4.39468,4.38338,4.39408,5630000.0
2009-07-07 22:20:00,4.39091,4.39965,4.38472,4.38956,9380000.0
2009-07-07 22:21:00,4.39565,4.40337,4.39439,4.39782,7510000.0
2009-07-07 22:22:00,4.40333,4.40365,4.39239,4.39407,9380000.0
2009-07-07 22:23:00,4.39825,4.4023,4.39087,4.39923,10140000.0
2009-07-07 22:24:00,4.39893,4.40135,4.39118,4.39118,6010000.0
2009-07-07 22:25:00,4.39221,4.40255,4.39221,4.40255,5260000.0
2009-07-07 22:26:00,4.40232,4.40232,4.39475,4.39903,6760000.0
2009-07-07 22:27:00,4.39709,4.39933,4.39413,4.39413,7130000.0
2009-07-07 22:28:00,4.3942,4.40253,4.39407,4.39407,7510000.0
2009-07-07 22:29:00,4.39485,4.4018,4.39279,4.39747,8260000.0
2009-07-07 22:30:00,4.40155,4.40155,4.39679,4.39865,4130000.0
2009-07-07 22:31:00,4.40006,4.40006,4.39388,4.39699,5260000.0
2009-07-07 22:32:00,4.3991,4.39983,4.39032,4.39889,4880000.0
2009-07-07 22:33:00,4.39735,4.40106,4.39389,4.39389,4510000.0
2009-07-07 22:34:00,4.40088,4.402,4.39155,4.39844,7140000.0
2009-07-07 22:35:00,4.40009,4.40182,4.39196,4.39819,6010000.0
2009-07-07 22:36:00,4.39763,4.39822,4.38873,4.39567,7510000.0
2009-07-07 22:37:00,4.40084,4.40115,4.3959,4.40022,5250000.0
2009-07-07 22:38:00,4.39697,4.40166,4.39423,4.40078,5630000.0
2009-07-07 22:39:00,4.39669,4.40165,4.39169,4.39821,6380000.0
2009-07-07 22:40:00,4.40102,4.40291,4.39672,4.40088,8260000.0
2009-07-07 22:41:00,4.40222,4.40279,4.39586,4.40279,6000000.0
2009-07-07 22:42:00,4.40353,4.40561,4.40164,4.40561,6760000.0
2009-07-07 22:43:00,4.39836,4.40535,4.39651,4.39896,7500000.0
2009-07-07 22:44:00,4.39705,4.40781,4.39398,4.40781,9010000.0
2009-07-07 22:45:00,4.4068,4.40844,4.39896,4.40619,6000000.0
2009-07-07 22:46:00,4.4067,4.40836,4.39694,4.40756,7880000.0
2009-07-07 22:47:00,4.40411,4.41124,4.40033,4.40033,8260000.0
2009-07-07 22:48:00,4.39826,4.40709,4.39518,4.40607,10130000.0
2009-07-07 22:49:00,4.40312,4.40762,4.39537,4.4,5250000.0
2009-07-07 22:50:00,4.39124,4.40194,4.3876,4.39945,8640000.0
2009-07-07 22:51:00,4.39983,4.40049,4.39097,4.39606,4880000.0
2009-07-07 22:52:00,4.38893,4.40072,4.38893,4.39812,10130000.0
2009-07-07 22:53:00,4.39866,4.40031,4.39258,4.40031,6380000.0
2009-07-07 22:54:00,4.39649,4.39911,4.39089,4.39238,4500000.0
2009-07-07 22:55:00,4.39287,4.40313,4.39287,4.39795,9010000.0
2009-07-07 22:56:00,4.39057,4.39909,4.3905,4.39909,4510000.0
2009-07-07 22:57:00,4.3877,4.3995,4.3877,4.39742,8260000.0
2009-07-07 22:58:00,4.3976,4.40078,4.39129,4.39129,7510000.0
2009-07-07 22:59:00,4.39371,4.4006,4.3908,4.39382,9750000.0
2009-07-07 23:00:00,4.39269,4.40407,4.39269,4.40174,7880000.0
2009-07-07 23:01:00,4.39717,4.39938,4.39137,4.39608,5250000.0
2009-07-07 23:02:00,4.38814,4.39876,4.38814,4.39739,7510000.0
2009-07-07 23:03:00,4.39381,4.40128,4.39126,4.39224,6390000.0
2009-07-07 23:04:00,4.39847,4.40119,4.39022,4.39568,6000000.0
2009-07-07 23:05:00,4.39763,4.40185,4.39148,4.40002,5250000.0
2009-07-07 23:06:00,4.39058,4.40322,4.39058,4.3996,7510000.0
2009-07-07 23:07:00,4.39856,4.40151,4.39175,4.40004,6750000.0
2009-07-07 23:08:00,4.38723,4.39915,4.38723,4.39915,7880000.0
2009-07-07 23:09:00,4.39604,4.39977,4.39604,4.39977,4130000.0
2009-07-07 23:10:00,4.39838,4.39989,4.391,4.391,4880000.0
2009-07-07 23:11:00,4.38745,4.39858,4.38737,4.39084,8250000.0
2009-07-07 23:12:00,4.39549,4.39743,4.38762,4.39637,8260000.0
2009-07-07 23:13:00,4.39043,4.40107,4.39043,4.39675,9010000.0
2009-07-07 23:15:00,4.39337,4.40192,4.39181,4.40168,6760000.0
2009-07-07 23:16:00,4.39085,4.40087,4.39085,4.40087,7130000.0
2009-07-07 23:17:00,4.40066,4.4017,4.39707,4.39707,5250000.0
2009-07-07 23:18:00,4.39784,4.40101,4.39032,4.40101,5250000.0
2009-07-07 23:19:00,4.39707,4.39831,4.38872,4.38872,7130000.0
2009-07-07 23:20:00,4.38917,4.40146,4.38917,4.40146,6010000.0
2009-07-07 23:21:00,4.39638,4.40004,4.39413,4.39784,5250000.0
2009-07-07 23:22:00,4.39717,4.39717,4.39692,4.39692,1500000.0
2009-07-07 23:23:00,4.39846,4.40022,4.39663,4.39836,4510000.0
2009-07-07 23:24:00,4.39185,4.40107,4.3892,4.40107,9750000.0
2009-07-07 23:25:00,4.39825,4.40047,4.3904,4.40047,6000000.0
2009-07-07 23:27:00,4.39865,4.40086,4.39034,4.39797,8640000.0
2009-07-07 23:29:00,4.38778,4.39944,4.38778,4.38975,11630000.0
2009-07-07 23:30:00,4.38361,4.39293,4.38334,4.38786,7130000.0
2009-07-07 23:31:00,4.37845,4.39122,4.37845,4.38939,11270000.0
2009-07-07 23:32:00,4.38593,4.389,4.37765,4.38634,4140000.0
2009-07-07 23:33:00,4.38402,4.3911,4.3778,4.38052,11260000.0
2009-07-07 23:34:00,4.39015,4.39039,4.386,4.39039,5250000.0
2009-07-07 23:35:00,4.37781,4.38923,4.37781,4.3871,9760000.0
2009-07-07 23:36:00,4.37764,4.38935,4.37764,4.38908,4510000.0
2009-07-07 23:38:00,4.3793,4.39193,4.3793,4.38352,7140000.0
2009-07-07 23:39:00,4.38568,4.39054,4.38286,4.38695,9760000.0
2009-07-07 23:40:00,4.39059,4.39059,4.38307,4.38625,5640000.0
2009-07-07 23:41:00,4.38637,4.38871,4.38188,4.3845,6770000.0
2009-07-07 23:42:00,4.37493,4.38771,4.37493,4.3856,4160000.0
2009-07-07 23:44:00,4.38404,4.38662,4.37642,4.38582,10880000.0
2009-07-07 23:45:00,4.39081,4.39081,4.38127,4.38736,7130000.0
2009-07-07 23:46:00,4.38253,4.38781,4.38115,4.38303,5250000.0
2009-07-07 23:47:00,4.38734,4.39063,4.3814,4.386,5640000.0
2009-07-07 23:48:00,4.38177,4.38877,4.37916,4.38851,5250000.0
2009-07-07 23:49:00,4.38703,4.39018,4.38339,4.38605,5630000.0
2009-07-07 23:50:00,4.3831,4.38991,4.38029,4.38491,5270000.0
2009-07-07 23:51:00,4.38649,4.39017,4.37919,4.38508,7510000.0
2009-07-07 23:52:00,4.38391,4.38636,4.38118,4.38636,4880000.0
2009-07-07 23:53:00,4.38819,4.39142,4.38623,4.38972,4130000.0
2009-07-07 23:54:00,4.38476,4.38632,4.38268,4.38294,4880000.0
2009-07-07 23:55:00,4.38727,4.39194,4.38262,4.39053,4880000.0
2009-07-07 23:56:00,4.3889,4.38925,4.37787,4.38539,6400000.0
2009-07-07 23:57:00,4.38784,4.38961,4.3829,4.38375,4880000.0
2009-07-07 23:58:00,4.38583,4.3893,4.38074,4.38074,4510000.0
2009-07-07 23:59:00,4.3882,4.38932,4.38127,4.38796,5250000.0
2009-07-08 00:00:00,4.38324,4.39025,4.38324,4.39025,4880000.0
2009-07-08 00:01:00,4.38888,4.39018,4.38026,4.38553,6750000.0
2009-07-08 00:02:00,4.38623,4.39044,4.37932,4.38955,6750000.0
2009-07-08 00:03:00,4.38315,4.38777,4.37956,4.38057,6010000.0
2009-07-08 00:04:00,4.38973,4.3914,4.38,4.38939,4890000.0
2009-07-08 00:05:00,4.38673,4.38769,4.37766,4.38071,9400000.0
2009-07-08 00:06:00,4.38662,4.38662,4.38646,4.38646,1500000.0
2009-07-08 00:07:00,4.38293,4.39119,4.38014,4.38478,10140000.0
2009-07-08 00:08:00,4.38715,4.38887,4.37678,4.38404,13890000.0
2009-07-08 00:09:00,4.38191,4.39028,4.38073,4.38073,5250000.0
2009-07-08 00:10:00,4.38508,4.3934,4.38257,4.38374,9760000.0
2009-07-08 00:11:00,4.38545,4.3907,4.38002,4.38621,10150000.0
2009-07-08 00:12:00,4.37705,4.38565,4.37705,4.38081,6000000.0
2009-07-08 00:13:00,4.38729,4.39456,4.38234,4.38234,9770000.0
2009-07-08 00:14:00,4.38699,4.39073,4.38016,4.38965,7900000.0
2009-07-08 00:15:00,4.38796,4.38833,4.37973,4.38833,4520000.0
2009-07-08 00:16:00,4.38327,4.38751,4.37594,4.38066,13510000.0
2009-07-08 00:17:00,4.38528,4.39071,4.37874,4.38896,15410000.0
2009-07-08 00:18:00,4.38707,4.38791,4.37802,4.38527,14630000.0
2009-07-08 00:19:00,4.3916,4.39626,4.38253,4.38253,12400000.0
2009-07-08 00:21:00,4.38108,4.39056,4.37759,4.38322,6750000.0
2009-07-08 00:22:00,4.38673,4.39185,4.38338,4.39185,7890000.0
2009-07-08 00:23:00,4.38756,4.39502,4.3835,4.39502,10500000.0
2009-07-08 00:24:00,4.39164,4.39587,4.38933,4.39096,6750000.0
2009-07-08 00:25:00,4.38468,4.39263,4.38415,4.39263,4130000.0
2009-07-08 00:26:00,4.39313,4.39592,4.38356,4.38815,7880000.0
2009-07-08 00:27:00,4.38953,4.39654,4.38538,4.39098,7880000.0
2009-07-08 00:28:00,4.39334,4.39506,4.38286,4.39506,5250000.0
2009-07-08 00:29:00,4.38976,4.39877,4.38942,4.39877,9000000.0
2009-07-08 00:30:00,4.39681,4.39681,4.38933,4.39616,5250000.0
2009-07-08 00:31:00,4.39625,4.39625,4.3888,4.3949,5260000.0
2009-07-08 00:32:00,4.38219,4.39463,4.38219,4.39391,6390000.0
2009-07-08 00:34:00,4.39206,4.39838,4.38859,4.39247,9000000.0
2009-07-08 00:35:00,4.39292,4.39644,4.38612,4.39644,7500000.0
2009-07-08 00:36:00,4.39683,4.39683,4.38257,4.39289,9000000.0
2009-07-08 00:37:00,4.39357,4.39909,4.38959,4.39051,6000000.0
2009-07-08 00:38:00,4.38862,4.39421,4.38469,4.39406,8630000.0
2009-07-08 00:41:00,4.38581,4.39648,4.38581,4.39185,7500000.0
2009-07-08 00:42:00,4.39606,4.39606,4.38544,4.38756,7880000.0
2009-07-08 00:43:00,4.38442,4.3951,4.38442,4.39234,11630000.0
2009-07-08 00:44:00,4.39197,4.39769,4.38826,4.39695,7140000.0
2009-07-08 00:45:00,4.39527,4.39906,4.38962,4.39672,10880000.0
2009-07-08 00:47:00,4.38491,4.39483,4.38491,4.39194,6000000.0
2009-07-08 00:48:00,4.39302,4.39478,4.38375,4.3909,4880000.0
2009-07-08 00:49:00,4.38928,4.39642,4.38692,4.39257,6010000.0
2009-07-08 00:50:00,4.39189,4.39575,4.39155,4.39575,4880000.0
2009-07-08 00:51:00,4.39466,4.39641,4.39057,4.39301,4880000.0
2009-07-08 00:52:00,4.39423,4.39606,4.3901,4.39135,8250000.0
2009-07-08 00:53:00,4.38499,4.39637,4.38499,4.39115,7880000.0
2009-07-08 00:54:00,4.39281,4.39462,4.38883,4.39462,4890000.0
2009-07-08 00:55:00,4.39116,4.39542,4.38839,4.39542,7130000.0
2009-07-08 00:56:00,4.39345,4.39446,4.3892,4.39408,6010000.0
2009-07-08 00:57:00,4.38825,4.39554,4.38825,4.39252,6000000.0
2009-07-08 00:58:00,4.39553,4.39664,4.38455,4.39481,6380000.0
2009-07-08 00:59:00,4.38538,4.40537,4.38538,4.40537,7140000.0
2009-07-08 01:00:00,4.40736,4.40802,4.4021,4.40802,6000000.0
2009-07-08 01:01:00,4.40926,4.40926,4.39961,4.40235,6380000.0
2009-07-08 01:02:00,4.40726,4.40726,4.39568,4.40652,5250000.0
2009-07-08 01:03:00,4.40856,4.41139,4.4018,4.40883,6000000.0
2009-07-08 01:04:00,4.40937,4.40937,4.39758,4.40722,6000000.0
2009-07-08 01:05:00,4.3989,4.40719,4.39725,4.40719,4880000.0
2009-07-08 01:06:00,4.40049,4.40757,4.40049,4.40757,6010000.0
2009-07-08 01:07:00,4.40933,4.40971,4.40388,4.40966,7130000.0
2009-07-08 01:08:00,4.40874,4.40874,4.39604,4.40617,6000000.0
2009-07-08 01:09:00,4.40913,4.40913,4.39736,4.40144,5260000.0
2009-07-08 01:10:00,4.40455,4.4099,4.40381,4.40435,7880000.0
2009-07-08 01:11:00,4.40453,4.4092,4.40453,4.4092,5630000.0
2009-07-08 01:12:00,4.40782,4.40782,4.40326,4.40518,4880000.0
2009-07-08 01:13:00,4.4071,4.40892,4.40304,4.40304,7880000.0
2009-07-08 01:14:00,4.39825,4.40777,4.39825,4.40704,6010000.0
2009-07-08 01:15:00,4.40925,4.40925,4.40113,4.40813,7510000.0
2009-07-08 01:16:00,4.40863,4.41123,4.40418,4.40738,5260000.0
2009-07-08 01:17:00,4.4076,4.41036,4.40225,4.40783,6380000.0
2009-07-08 01:18:00,4.40347,4.40773,4.40187,4.40187,4880000.0
2009-07-08 01:19:00,4.40522,4.40948,4.4038,4.40889,6010000.0
2009-07-08 01:20:00,4.39573,4.40849,4.39573,4.40849,5630000.0
2009-07-08 01:21:00,4.4024,4.40682,4.39742,4.40599,6000000.0
2009-07-08 01:22:00,4.40689,4.40689,4.40174,4.40174,2260000.0
2009-07-08 01:23:00,4.40376,4.40776,4.40241,4.40687,6000000.0
2009-07-08 01:24:00,4.4034,4.40601,4.39969,4.40408,5250000.0
2009-07-08 01:25:00,4.40629,4.40916,4.4005,4.40179,7130000.0
2009-07-08 01:26:00,4.39966,4.4088,4.39966,4.40643,5630000.0
2009-07-08 01:27:00,4.4055,4.41239,4.40429,4.40837,10130000.0
2009-07-08 01:28:00,4.40944,4.41415,4.40043,4.40793,8250000.0
2009-07-08 01:30:00,4.40936,4.40936,4.40239,4.408,6000000.0
2009-07-08 01:31:00,4.40754,4.40759,4.39648,4.40722,7130000.0
2009-07-08 01:32:00,4.40886,4.40997,4.40069,4.40069,8250000.0
2009-07-08 01:33:00,4.40748,4.40873,4.39849,4.39849,6000000.0
2009-07-08 01:34:00,4.40574,4.40793,4.39783,4.40544,6380000.0
2009-07-08 01:35:00,4.40328,4.40939,4.40328,4.40603,7500000.0
2009-07-08 01:36:00,4.40838,4.40922,4.40256,4.40256,3000000.0
2009-07-08 01:37:00,4.40958,4.40974,4.40282,4.40282,5630000.0
2009-07-08 01:38:00,4.40861,4.40955,4.40791,4.40955,5260000.0
2009-07-08 01:39:00,4.40374,4.41017,4.40087,4.40125,6750000.0
2009-07-08 01:40:00,4.41021,4.4105,4.40104,4.40887,7880000.0
2009-07-08 01:41:00,4.40843,4.40846,4.4002,4.40201,6380000.0
2009-07-08 01:42:00,4.40106,4.41202,4.40106,4.41042,5250000.0
2009-07-08 01:43:00,4.40793,4.40919,4.39958,4.4068,4880000.0
2009-07-08 01:44:00,4.397,4.40747,4.3961,4.40713,7500000.0
2009-07-08 01:45:00,4.41,4.41,4.40398,4.40398,5250000.0
2009-07-08 01:46:00,4.39511,4.40488,4.39435,4.39435,6000000.0
2009-07-08 01:47:00,4.40738,4.40843,4.40707,4.40818,6380000.0
2009-07-08 01:48:00,4.40751,4.40763,4.39836,4.40763,6760000.0
2009-07-08 01:49:00,4.40416,4.40858,4.40114,4.40807,3380000.0
2009-07-08 01:50:00,4.40264,4.40875,4.40264,4.40549,6750000.0
2009-07-08 01:51:00,4.40331,4.40982,4.40331,4.40876,7880000.0
2009-07-08 01:52:00,4.408,4.408,4.40386,4.40664,6000000.0
2009-07-08 01:53:00,4.407,4.40942,4.3983,4.4068,8250000.0
2009-07-08 01:54:00,4.40651,4.40849,4.40232,4.40535,5630000.0
2009-07-08 01:55:00,4.40736,4.40835,4.39847,4.40835,8250000.0
2009-07-08 01:56:00,4.4085,4.4085,4.40101,4.40244,5630000.0
2009-07-08 01:57:00,4.4046,4.40885,4.39841,4.40658,16140000.0
2009-07-08 01:58:00,4.4098,4.4098,4.40464,4.40464,4510000.0
2009-07-08 02:01:00,4.40872,4.41248,4.40301,4.41248,7510000.0
2009-07-08 02:02:00,4.40167,4.41128,4.40167,4.41056,6020000.0
2009-07-08 02:03:00,4.40837,4.41233,4.39995,4.40953,16510000.0
2009-07-08 02:04:00,4.41126,4.41126,4.40593,4.40666,4510000.0
2009-07-08 02:05:00,4.40991,4.41239,4.40279,4.41167,4510000.0
2009-07-08 02:06:00,4.40792,4.41162,4.40593,4.41092,6380000.0
2009-07-08 02:07:00,4.41202,4.41202,4.40488,4.40702,6000000.0
2009-07-08 02:08:00,4.40433,4.41103,4.40147,4.41103,8260000.0
2009-07-08 02:09:00,4.40995,4.4114,4.40325,4.40745,5640000.0
2009-07-08 02:10:00,4.40948,4.41301,4.40612,4.41301,4510000.0
2009-07-08 02:11:00,4.41199,4.41199,4.40653,4.40653,6380000.0
2009-07-08 02:12:00,4.41255,4.41255,4.40607,4.40607,7140000.0
2009-07-08 02:13:00,4.41169,4.41189,4.40084,4.40664,6770000.0
2009-07-08 02:14:00,4.41261,4.41261,4.40191,4.41103,4510000.0
2009-07-08 02:15:00,4.40797,4.41069,4.39987,4.40325,19540000.0
2009-07-08 02:16:00,4.40469,4.41118,4.40469,4.41059,4880000.0
2009-07-08 02:17:00,4.406,4.41178,4.406,4.41154,4890000.0
2009-07-08 02:18:00,4.4056,4.41139,4.4056,4.41136,4880000.0
2009-07-08 02:19:00,4.40286,4.41353,4.40286,4.40558,3010000.0
2009-07-08 02:20:00,4.41153,4.41303,4.40454,4.40834,4140000.0
2009-07-08 02:21:00,4.41204,4.41204,4.39936,4.40992,5250000.0
2009-07-08 02:22:00,4.41163,4.41237,4.39941,4.39941,5260000.0
2009-07-08 02:23:00,4.40809,4.41194,4.40174,4.40984,5250000.0
2009-07-08 02:24:00,4.41107,4.41327,4.40378,4.40891,7510000.0
2009-07-08 02:25:00,4.41227,4.41253,4.40644,4.40958,7510000.0
2009-07-08 02:26:00,4.40645,4.41161,4.4021,4.41045,7130000.0
2009-07-08 02:27:00,4.41161,4.41212,4.40563,4.40563,4880000.0
2009-07-08 02:28:00,4.40703,4.41218,4.40584,4.40947,4880000.0
2009-07-08 02:29:00,4.40655,4.41156,4.4045,4.41156,5630000.0
2009-07-08 02:30:00,4.41278,4.41285,4.40576,4.40576,7880000.0
2009-07-08 02:31:00,4.40533,4.41076,4.40044,4.41076,7510000.0
2009-07-08 02:32:00,4.40819,4.41057,4.40153,4.40153,5270000.0
2009-07-08 02:33:00,4.40833,4.41081,4.40128,4.40504,4510000.0
2009-07-08 02:34:00,4.41119,4.41119,4.39408,4.40322,5630000.0
2009-07-08 02:35:00,4.40427,4.41045,4.40296,4.40553,3010000.0
2009-07-08 02:36:00,4.40687,4.41098,4.40547,4.4055,4890000.0
2009-07-08 02:37:00,4.41211,4.41262,4.40766,4.40855,4880000.0
2009-07-08 02:38:00,4.4016,4.41276,4.4016,4.41058,6010000.0
2009-07-08 02:39:00,4.40979,4.41326,4.40239,4.41202,21010000.0
2009-07-08 02:40:00,4.40911,4.41174,4.40595,4.40842,6760000.0
2009-07-08 02:41:00,4.41125,4.41125,4.39809,4.41022,7130000.0
2009-07-08 02:42:00,4.40888,4.41091,4.40344,4.40992,5260000.0
2009-07-08 02:43:00,4.40479,4.41505,4.40479,4.41292,7510000.0
2009-07-08 02:44:00,4.40811,4.41019,4.39513,4.40889,4510000.0
2009-07-08 02:45:00,4.41118,4.41131,4.39905,4.41131,11250000.0
2009-07-08 02:46:00,4.40813,4.41265,4.40676,4.41123,6010000.0
2009-07-08 02:47:00,4.41103,4.41451,4.40629,4.41325,6020000.0
2009-07-08 02:48:00,4.41311,4.41311,4.40217,4.40402,7500000.0
2009-07-08 02:49:00,4.41125,4.41256,4.40279,4.40279,7890000.0
2009-07-08 02:50:00,4.41003,4.41324,4.40413,4.40954,6770000.0
2009-07-08 02:51:00,4.41047,4.41436,4.40554,4.41007,7880000.0
2009-07-08 02:52:00,4.40687,4.41127,4.40518,4.41127,6000000.0
2009-07-08 02:53:00,4.4078,4.41395,4.40426,4.40687,7510000.0
2009-07-08 02:54:00,4.41203,4.41219,4.40436,4.40436,8250000.0
2009-07-08 02:55:00,4.41318,4.41318,4.40177,4.40843,4510000.0
2009-07-08 02:56:00,4.40932,4.41161,4.40767,4.40984,5250000.0
2009-07-08 02:57:00,4.4125,4.4125,4.40171,4.41166,4880000.0
2009-07-08 02:58:00,4.40808,4.41445,4.40425,4.41392,4880000.0
2009-07-08 02:59:00,4.41299,4.41358,4.40657,4.41266,6390000.0
2009-07-08 03:00:00,4.41037,4.41519,4.40313,4.41237,18030000.0
2009-07-08 03:01:00,4.40573,4.41154,4.40125,4.41154,7510000.0
2009-07-08 03:02:00,4.40771,4.41261,4.40771,4.41024,5250000.0
2009-07-08 03:03:00,4.4116,4.41329,4.40338,4.41219,6770000.0
2009-07-08 03:04:00,4.41372,4.41399,4.40866,4.41118,4890000.0
2009-07-08 03:05:00,4.41023,4.41136,4.4057,4.4057,4880000.0
2009-07-08 03:06:00,4.41135,4.41326,4.40408,4.40851,4880000.0
2009-07-08 03:07:00,4.413,4.41323,4.40254,4.40819,6000000.0
2009-07-08 03:08:00,4.40977,4.41374,4.40328,4.41098,16140000.0
2009-07-08 03:09:00,4.41236,4.41236,4.39708,4.39708,4510000.0
2009-07-08 03:10:00,4.39757,4.40113,4.39239,4.39993,5630000.0
2009-07-08 03:11:00,4.39673,4.40008,4.39156,4.39759,4500000.0
2009-07-08 03:12:00,4.39636,4.40006,4.38984,4.3988,16510000.0
2009-07-08 03:13:00,4.3991,4.3991,4.39367,4.39432,5630000.0
2009-07-08 03:15:00,4.39581,4.40023,4.3957,4.39794,4880000.0
2009-07-08 03:16:00,4.39524,4.40037,4.39505,4.3952,7500000.0
2009-07-08 03:17:00,4.39523,4.40093,4.39107,4.39901,6000000.0
2009-07-08 03:18:00,4.39226,4.40176,4.39226,4.40083,5630000.0
2009-07-08 03:19:00,4.40034,4.4014,4.39385,4.40044,5260000.0
2009-07-08 03:20:00,4.39493,4.40048,4.39097,4.39881,6000000.0
2009-07-08 03:22:00,4.38932,4.3983,4.38741,4.3934,5260000.0
2009-07-08 03:23:00,4.40012,4.40019,4.393,4.40019,5250000.0
2009-07-08 03:24:00,4.39938,4.40015,4.39256,4.39559,4510000.0
2009-07-08 03:28:00,4.39503,4.39524,4.39503,4.39524,1500000.0
2009-07-08 03:29:00,4.40359,4.40359,4.39731,4.39731,5250000.0
2009-07-08 03:30:00,4.40217,4.40661,4.39606,4.40399,16140000.0
2009-07-08 03:31:00,4.40376,4.40376,4.39892,4.39985,2250000.0
2009-07-08 03:32:00,4.40426,4.40471,4.39956,4.39993,7500000.0
2009-07-08 03:33:00,4.39971,4.4038,4.39881,4.4038,6390000.0
2009-07-08 03:34:00,4.39953,4.40434,4.39953,4.39973,4880000.0
2009-07-08 03:35:00,4.40469,4.40469,4.39989,4.40368,5260000.0
2009-07-08 03:36:00,4.3983,4.39961,4.3983,4.39961,1500000.0
2009-07-08 03:38:00,4.40395,4.40479,4.3993,4.40479,3750000.0
2009-07-08 03:40:00,4.40466,4.40594,4.40023,4.40159,4510000.0
2009-07-08 03:41:00,4.39963,4.40515,4.39536,4.40515,7500000.0
2009-07-08 03:42:00,4.40419,4.40419,4.39921,4.39926,4140000.0
2009-07-08 03:43:00,4.40356,4.40638,4.40086,4.40086,6390000.0
2009-07-08 03:44:00,4.40168,4.40444,4.39423,4.40383,8260000.0
2009-07-08 03:45:00,4.40548,4.40548,4.39524,4.40334,18760000.0
2009-07-08 03:46:00,4.40568,4.40619,4.39956,4.40029,5250000.0
2009-07-08 03:47:00,4.40572,4.40645,4.39701,4.40334,6380000.0
2009-07-08 03:48:00,4.4054,4.40702,4.40046,4.40046,5630000.0
2009-07-08 03:49:00,4.40479,4.40479,4.39807,4.39927,4510000.0
2009-07-08 03:50:00,4.39949,4.40148,4.39517,4.40148,2630000.0
2009-07-08 03:51:00,4.39559,4.4054,4.39559,4.40474,7890000.0
2009-07-08 03:52:00,4.40091,4.40531,4.39494,4.40352,19510000.0
2009-07-08 03:53:00,4.40439,4.40499,4.40015,4.40499,6020000.0
2009-07-08 03:54:00,4.40122,4.40487,4.39572,4.40482,6760000.0
2009-07-08 03:55:00,4.39834,4.40388,4.3973,4.40388,5260000.0
2009-07-08 03:56:00,4.40023,4.40557,4.39957,4.40557,7140000.0
2009-07-08 03:57:00,4.40454,4.40485,4.39845,4.39845,5260000.0
2009-07-08 03:59:00,4.40013,4.4034,4.39602,4.40012,5250000.0
2009-07-08 04:00:00,4.40397,4.40444,4.39431,4.40332,25890000.0
2009-07-08 04:01:00,4.40459,4.40459,4.39776,4.40433,7880000.0
2009-07-08 04:02:00,4.39926,4.4056,4.39925,4.40012,5250000.0
2009-07-08 04:03:00,4.39902,4.40664,4.39569,4.40078,7500000.0
2009-07-08 04:04:00,4.39547,4.40935,4.39547,4.40615,6380000.0
2009-07-08 04:05:00,4.40414,4.40514,4.4028,4.40372,5250000.0
2009-07-08 04:06:00,4.40368,4.40602,4.39956,4.39956,4880000.0
2009-07-08 04:07:00,4.40084,4.40377,4.39474,4.39541,6000000.0
2009-07-08 04:08:00,4.40171,4.4059,4.40022,4.40522,5250000.0
2009-07-08 04:09:00,4.39399,4.4042,4.3931,4.39684,8250000.0
2009-07-08 04:10:00,4.40404,4.40587,4.39675,4.40024,4510000.0
2009-07-08 04:11:00,4.40434,4.40677,4.40048,4.40048,9380000.0
2009-07-08 04:12:00,4.39963,4.40494,4.39963,4.40117,7130000.0
2009-07-08 04:13:00,4.40467,4.40565,4.3973,4.40565,6000000.0
2009-07-08 04:14:00,4.40084,4.40605,4.39927,4.40423,7510000.0
2009-07-08 04:15:00,4.40503,4.40503,4.39428,4.40433,23650000.0
2009-07-08 04:16:00,4.40296,4.4035,4.39965,4.39965,4130000.0
2009-07-08 04:17:00,4.40394,4.40466,4.39921,4.40466,8260000.0
2009-07-08 04:18:00,4.39715,4.40723,4.39715,4.40522,6000000.0
2009-07-08 04:19:00,4.40388,4.40388,4.39842,4.40366,7880000.0
2009-07-08 04:20:00,4.40536,4.40853,4.39731,4.40588,8640000.0
2009-07-08 04:21:00,4.40053,4.40621,4.40053,4.40499,5260000.0
2009-07-08 04:22:00,4.40139,4.40434,4.40139,4.40434,4880000.0
2009-07-08 04:23:00,4.39603,4.40617,4.39603,4.4012,4500000.0
2009-07-08 04:24:00,4.39936,4.40189,4.39936,4.40072,1880000.0
2009-07-08 04:25:00,4.4014,4.40792,4.39671,4.40611,5640000.0
2009-07-08 04:26:00,4.40013,4.40481,4.39994,4.39994,5630000.0
2009-07-08 04:27:00,4.40422,4.40487,4.39983,4.40487,5250000.0
2009-07-08 04:28:00,4.40142,4.40573,4.40136,4.40136,5250000.0
2009-07-08 04:29:00,4.40327,4.40679,4.40034,4.4056,9380000.0
2009-07-08 04:30:00,4.40397,4.40397,4.39905,4.39905,3380000.0
2009-07-08 04:31:00,4.39916,4.40446,4.39801,4.40446,6750000.0
2009-07-08 04:32:00,4.40048,4.40719,4.3952,4.40351,16880000.0
2009-07-08 04:33:00,4.40551,4.40551,4.40127,4.40502,3380000.0
2009-07-08 04:34:00,4.4,4.40496,4.39966,4.40149,6750000.0
2009-07-08 04:36:00,4.40172,4.40361,4.39812,4.39812,5630000.0
2009-07-08 04:37:00,4.40517,4.40818,4.39694,4.40526,5630000.0
2009-07-08 04:38:00,4.39963,4.40259,4.39552,4.40159,4500000.0
2009-07-08 04:39:00,4.40477,4.40477,4.39515,4.40394,3380000.0
2009-07-08 04:40:00,4.39552,4.40492,4.39552,4.40159,4510000.0
2009-07-08 04:41:00,4.40225,4.40399,4.39917,4.39955,6760000.0
2009-07-08 04:42:00,4.40361,4.40493,4.39533,4.40457,3760000.0
2009-07-08 04:43:00,4.40587,4.40777,4.39973,4.40081,3750000.0
2009-07-08 04:44:00,4.40523,4.40523,4.39553,4.40493,4880000.0
2009-07-08 04:45:00,4.40471,4.40471,4.39341,4.3991,21010000.0
2009-07-08 04:46:00,4.40086,4.40507,4.39909,4.39994,4880000.0
2009-07-08 04:47:00,4.40336,4.40432,4.399,4.40274,5630000.0
2009-07-08 04:48:00,4.40456,4.40456,4.39879,4.40015,9000000.0
2009-07-08 04:49:00,4.39671,4.40228,4.3949,4.3949,6000000.0
2009-07-08 04:50:00,4.40192,4.40448,4.39398,4.403,8630000.0
2009-07-08 04:51:00,4.39917,4.40083,4.39507,4.40083,4510000.0
2009-07-08 04:52:00,4.3999,4.40265,4.39729,4.40069,6000000.0
2009-07-08 04:53:00,4.40244,4.40491,4.39253,4.39253,7510000.0
2009-07-08 04:54:00,4.39565,4.4005,4.38903,4.39829,7130000.0
2009-07-08 04:55:00,4.39497,4.40034,4.39076,4.3987,6000000.0
2009-07-08 04:56:00,4.40023,4.40023,4.3919,4.39911,4130000.0
2009-07-08 04:57:00,4.39828,4.40209,4.39821,4.40042,6010000.0
2009-07-08 04:58:00,4.40057,4.40107,4.39573,4.39892,6750000.0
2009-07-08 04:59:00,4.40167,4.40251,4.39447,4.39447,6000000.0
2009-07-08 05:00:00,4.39793,4.40291,4.39198,4.39959,19520000.0
2009-07-08 05:01:00,4.39516,4.39811,4.38776,4.39778,3750000.0
2009-07-08 05:02:00,4.39932,4.40065,4.39898,4.40048,5250000.0
2009-07-08 05:03:00,4.39901,4.40058,4.39538,4.40034,6380000.0
2009-07-08 05:04:00,4.39843,4.40023,4.39054,4.39973,7880000.0
2009-07-08 05:05:00,4.39606,4.40144,4.3919,4.39588,6380000.0
2009-07-08 05:06:00,4.39435,4.3996,4.38973,4.39837,5630000.0
2009-07-08 05:07:00,4.40108,4.40285,4.39692,4.39692,5250000.0
2009-07-08 05:08:00,4.39894,4.40257,4.39662,4.3973,5630000.0
2009-07-08 05:09:00,4.40069,4.40069,4.3979,4.3979,3380000.0
2009-07-08 05:10:00,4.39494,4.399,4.3943,4.3946,6000000.0
2009-07-08 05:11:00,4.39664,4.40235,4.39086,4.40132,7510000.0
2009-07-08 05:12:00,4.39998,4.40135,4.39129,4.4005,5250000.0
2009-07-08 05:13:00,4.40061,4.40075,4.3913,4.3913,6760000.0
2009-07-08 05:14:00,4.39347,4.39801,4.38917,4.39192,7130000.0
2009-07-08 05:15:00,4.39831,4.40276,4.3927,4.40013,16140000.0
2009-07-08 05:16:00,4.39984,4.40295,4.39312,4.40082,6010000.0
2009-07-08 05:17:00,4.40041,4.40081,4.39514,4.40081,6010000.0
2009-07-08 05:18:00,4.39745,4.40031,4.38991,4.40031,6770000.0
2009-07-08 05:19:00,4.3973,4.40256,4.39223,4.39981,15770000.0
2009-07-08 05:20:00,4.39879,4.39927,4.39381,4.39448,5630000.0
2009-07-08 05:21:00,4.39518,4.40119,4.39112,4.40052,6000000.0
2009-07-08 05:22:00,4.39404,4.40601,4.39404,4.3973,7500000.0
2009-07-08 05:23:00,4.39985,4.40092,4.39106,4.39106,3400000.0
2009-07-08 05:24:00,4.3971,4.40047,4.39143,4.39663,5250000.0
2009-07-08 05:25:00,4.39838,4.39992,4.38988,4.39502,6380000.0
2009-07-08 05:26:00,4.40022,4.40022,4.39033,4.39515,5640000.0
2009-07-08 05:27:00,4.39908,4.40121,4.39564,4.40057,5630000.0
2009-07-08 05:28:00,4.39872,4.40175,4.39209,4.40065,7880000.0
2009-07-08 05:29:00,4.40088,4.40231,4.39021,4.40054,7130000.0
2009-07-08 05:30:00,4.40065,4.40133,4.39579,4.39931,7140000.0
2009-07-08 05:31:00,4.39919,4.40045,4.39395,4.39508,6750000.0
2009-07-08 05:32:00,4.39863,4.39887,4.3925,4.3925,4510000.0
2009-07-08 05:33:00,4.39894,4.4023,4.3912,4.40075,8250000.0
2009-07-08 05:34:00,4.39584,4.40038,4.39564,4.39564,4510000.0
2009-07-08 05:35:00,4.39607,4.4027,4.39607,4.40138,4130000.0
2009-07-08 05:36:00,4.39773,4.40022,4.39488,4.40022,5260000.0
2009-07-08 05:38:00,4.39901,4.40338,4.39604,4.39604,7500000.0
2009-07-08 05:41:00,4.40025,4.40077,4.39543,4.40077,4140000.0
2009-07-08 05:43:00,4.39544,4.40058,4.39544,4.39897,4880000.0
2009-07-08 05:44:00,4.40003,4.40003,4.38794,4.39566,7880000.0
2009-07-08 05:45:00,4.40117,4.40117,4.39558,4.39892,5250000.0
2009-07-08 05:46:00,4.40082,4.40082,4.38868,4.40009,4880000.0
2009-07-08 05:47:00,4.39478,4.40074,4.39467,4.3998,5640000.0
2009-07-08 05:48:00,4.39947,4.39948,4.38728,4.39826,6380000.0
2009-07-08 05:49:00,4.39703,4.39978,4.39472,4.39932,6380000.0
2009-07-08 05:50:00,4.39354,4.40205,4.39354,4.3966,7880000.0
2009-07-08 05:51:00,4.39518,4.39981,4.39451,4.39981,6000000.0
2009-07-08 05:52:00,4.39539,4.40267,4.39539,4.40167,7130000.0
2009-07-08 05:53:00,4.40028,4.40118,4.3954,4.40118,5250000.0
2009-07-08 05:54:00,4.40374,4.40513,4.39316,4.40343,6000000.0
2009-07-08 05:55:00,4.40435,4.4049,4.40002,4.40014,7880000.0
2009-07-08 05:56:00,4.40528,4.40562,4.39819,4.39819,4880000.0
2009-07-08 05:57:00,4.39978,4.40596,4.39978,4.40369,6000000.0
2009-07-08 05:58:00,4.39944,4.40497,4.39572,4.39961,7500000.0
2009-07-08 05:59:00,4.40537,4.40555,4.40074,4.40493,5630000.0
2009-07-08 06:00:00,4.4048,4.40637,4.39527,4.4057,8250000.0
2009-07-08 06:01:00,4.39996,4.40569,4.39617,4.4052,7880000.0
2009-07-08 06:02:00,4.39895,4.40681,4.39895,4.40066,6000000.0
2009-07-08 06:03:00,4.40405,4.40538,4.39543,4.40532,8250000.0
2009-07-08 06:04:00,4.40382,4.4049,4.39548,4.39996,6750000.0
2009-07-08 06:05:00,4.40512,4.40512,4.39549,4.3955,5250000.0
2009-07-08 06:06:00,4.40146,4.40345,4.39533,4.3955,6750000.0
2009-07-08 06:07:00,4.39647,4.40087,4.39114,4.39925,7880000.0
2009-07-08 06:08:00,4.39859,4.39975,4.39521,4.39917,6000000.0
2009-07-08 06:09:00,4.3997,4.40164,4.39716,4.40062,5630000.0
2009-07-08 06:10:00,4.39543,4.39891,4.39543,4.39596,7510000.0
2009-07-08 06:11:00,4.38995,4.4,4.38995,4.39575,4880000.0
2009-07-08 06:12:00,4.39956,4.40042,4.39089,4.40033,4880000.0
2009-07-08 06:13:00,4.40034,4.40034,4.39452,4.39985,5260000.0
2009-07-08 06:14:00,4.40167,4.40278,4.39608,4.39609,7130000.0
2009-07-08 06:15:00,4.40087,4.40127,4.39727,4.39996,4880000.0
2009-07-08 06:16:00,4.39677,4.40132,4.39518,4.39544,6380000.0
2009-07-08 06:18:00,4.4008,4.40165,4.39349,4.39595,4510000.0
2009-07-08 06:19:00,4.39606,4.40047,4.3898,4.39936,3770000.0
2009-07-08 06:20:00,4.39943,4.39943,4.38754,4.39825,6010000.0
2009-07-08 06:21:00,4.40195,4.40261,4.39311,4.39887,4880000.0
2009-07-08 06:22:00,4.39201,4.40163,4.39201,4.39906,4510000.0
2009-07-08 06:23:00,4.4011,4.4064,4.40053,4.40528,6380000.0
2009-07-08 06:24:00,4.40106,4.40481,4.40106,4.40481,4880000.0
2009-07-08 06:25:00,4.40269,4.40269,4.38895,4.39946,6010000.0
2009-07-08 06:27:00,4.39438,4.39969,4.39438,4.39482,6380000.0
2009-07-08 06:28:00,4.39877,4.40181,4.39236,4.40181,7500000.0
2009-07-08 06:29:00,4.40144,4.40144,4.39652,4.40096,6760000.0
2009-07-08 06:30:00,4.40075,4.40224,4.39108,4.39767,7140000.0
2009-07-08 06:31:00,4.39975,4.40153,4.39128,4.39538,4890000.0
2009-07-08 06:32:00,4.40115,4.40281,4.39362,4.39542,5260000.0
2009-07-08 06:33:00,4.39136,4.40146,4.39136,4.39664,7500000.0
2009-07-08 06:34:00,4.4018,4.40341,4.39514,4.3999,6000000.0
2009-07-08 06:35:00,4.39521,4.40468,4.39521,4.40435,6000000.0
2009-07-08 06:36:00,4.40287,4.40287,4.39341,4.40079,4510000.0
2009-07-08 06:37:00,4.39955,4.40385,4.39425,4.40376,7500000.0
2009-07-08 06:38:00,4.40322,4.40531,4.39542,4.40467,6390000.0
2009-07-08 06:39:00,4.39696,4.40814,4.39696,4.40693,5260000.0
2009-07-08 06:40:00,4.40134,4.40471,4.39575,4.40471,7500000.0
2009-07-08 06:41:00,4.40621,4.40704,4.39806,4.39966,4890000.0
2009-07-08 06:42:00,4.40259,4.40465,4.39399,4.39936,4880000.0
2009-07-08 06:43:00,4.40448,4.40546,4.39582,4.39582,6000000.0
2009-07-08 06:44:00,4.39574,4.40559,4.39574,4.40493,5630000.0
2009-07-08 06:45:00,4.40251,4.40796,4.39797,4.40406,5260000.0
2009-07-08 06:46:00,4.40941,4.40972,4.40181,4.40477,5260000.0
2009-07-08 06:47:00,4.39929,4.40706,4.3964,4.40075,7130000.0
2009-07-08 06:48:00,4.39786,4.40484,4.39317,4.40484,6010000.0
2009-07-08 06:49:00,4.40486,4.40495,4.39509,4.4033,6750000.0
2009-07-08 06:50:00,4.40068,4.40413,4.39474,4.40403,16140000.0
2009-07-08 06:51:00,4.40361,4.40515,4.39841,4.39947,6380000.0
2009-07-08 06:52:00,4.39556,4.4057,4.39556,4.4012,6390000.0
2009-07-08 06:53:00,4.40398,4.40653,4.39732,4.40148,5260000.0
2009-07-08 06:54:00,4.4004,4.40424,4.39918,4.40339,4880000.0
2009-07-08 06:55:00,4.40078,4.40493,4.39453,4.4031,15770000.0
2009-07-08 06:56:00,4.40289,4.40289,4.3978,4.39876,4880000.0
2009-07-08 06:57:00,4.40437,4.40493,4.39962,4.40493,4510000.0
2009-07-08 06:58:00,4.39963,4.4059,4.39296,4.40435,6380000.0
2009-07-08 06:59:00,4.40077,4.40774,4.39698,4.39698,6380000.0
2009-07-08 07:00:00,4.40094,4.4032,4.39297,4.4026,7500000.0
2009-07-08 07:01:00,4.40115,4.40741,4.39793,4.40688,4880000.0
2009-07-08 07:02:00,4.40609,4.40731,4.39621,4.39814,8250000.0
2009-07-08 07:03:00,4.4065,4.40807,4.39781,4.40238,5630000.0
2009-07-08 07:04:00,4.40695,4.40911,4.398,4.40076,6390000.0
2009-07-08 07:05:00,4.40641,4.40707,4.40106,4.40707,6000000.0
2009-07-08 07:06:00,4.40599,4.40751,4.39685,4.40186,5630000.0
2009-07-08 07:07:00,4.40799,4.40799,4.39817,4.40731,6750000.0
2009-07-08 07:08:00,4.40177,4.40544,4.39617,4.39617,6380000.0
2009-07-08 07:09:00,4.40713,4.40713,4.40191,4.40679,4880000.0
2009-07-08 07:10:00,4.40268,4.40776,4.39828,4.40579,6760000.0
2009-07-08 07:11:00,4.40315,4.40815,4.39892,4.40771,4510000.0
2009-07-08 07:12:00,4.40586,4.40641,4.39556,4.39753,7880000.0
2009-07-08 07:13:00,4.40673,4.40883,4.3989,4.40241,5630000.0
2009-07-08 07:14:00,4.40725,4.40725,4.39763,4.40087,6000000.0
2009-07-08 07:15:00,4.40052,4.41079,4.40015,4.40384,6760000.0
2009-07-08 07:16:00,4.40705,4.40805,4.39885,4.39885,6000000.0
2009-07-08 07:17:00,4.40801,4.40931,4.40315,4.4077,6000000.0
2009-07-08 07:18:00,4.40722,4.41008,4.40015,4.40875,8250000.0
2009-07-08 07:19:00,4.40882,4.40882,4.39984,4.404,5250000.0
2009-07-08 07:20:00,4.40763,4.40873,4.40361,4.40762,7510000.0
2009-07-08 07:21:00,4.40244,4.40785,4.40143,4.40294,6760000.0
2009-07-08 07:22:00,4.40839,4.40924,4.39995,4.40637,5250000.0
2009-07-08 07:23:00,4.39975,4.40906,4.39975,4.40902,5630000.0
2009-07-08 07:24:00,4.40917,4.40917,4.39856,4.4052,7510000.0
2009-07-08 07:25:00,4.39856,4.40765,4.39856,4.40765,5260000.0
2009-07-08 07:26:00,4.40855,4.40932,4.40288,4.40636,5640000.0
2009-07-08 07:27:00,4.40915,4.40933,4.40035,4.40373,5630000.0
2009-07-08 07:28:00,4.39862,4.40833,4.39862,4.40488,7130000.0
2009-07-08 07:29:00,4.40585,4.41053,4.40129,4.40129,4890000.0
2009-07-08 07:30:00,4.40402,4.41372,4.40402,4.41119,5630000.0
2009-07-08 07:31:00,4.40496,4.4102,4.40496,4.40522,5250000.0
2009-07-08 07:32:00,4.40074,4.41103,4.40074,4.41103,6000000.0
2009-07-08 07:33:00,4.411,4.411,4.40401,4.4097,6760000.0
2009-07-08 07:34:00,4.40991,4.41117,4.40102,4.40603,5630000.0
2009-07-08 07:35:00,4.40656,4.4117,4.40385,4.40745,5630000.0
2009-07-08 07:36:00,4.40894,4.41109,4.40546,4.41081,5260000.0
2009-07-08 07:37:00,4.40177,4.41142,4.40177,4.41118,4890000.0
2009-07-08 07:38:00,4.41288,4.41288,4.40643,4.41108,4510000.0
2009-07-08 07:39:00,4.41229,4.41419,4.40688,4.41337,4880000.0
2009-07-08 07:40:00,4.41196,4.41196,4.40309,4.40343,6000000.0
2009-07-08 07:41:00,4.40976,4.41263,4.40234,4.40687,6390000.0
2009-07-08 07:42:00,4.41291,4.41353,4.40816,4.41353,5250000.0
2009-07-08 07:43:00,4.40964,4.41492,4.40241,4.41252,6380000.0
2009-07-08 07:44:00,4.41222,4.41324,4.40539,4.41322,6380000.0
2009-07-08 07:45:00,4.40498,4.41397,4.40148,4.41229,7500000.0
2009-07-08 07:46:00,4.40612,4.41219,4.40114,4.41219,4510000.0
2009-07-08 07:47:00,4.41233,4.41245,4.40228,4.40359,7880000.0
2009-07-08 07:48:00,4.41064,4.41148,4.40173,4.40616,6000000.0
2009-07-08 07:49:00,4.41381,4.41381,4.40269,4.40537,6000000.0
2009-07-08 07:50:00,4.40333,4.41189,4.40299,4.40846,7130000.0
2009-07-08 07:51:00,4.40946,4.41317,4.40353,4.40353,6000000.0
2009-07-08 07:52:00,4.4041,4.41303,4.4041,4.41279,4890000.0
2009-07-08 07:53:00,4.40903,4.41239,4.40396,4.41239,8250000.0
2009-07-08 07:54:00,4.40918,4.41159,4.40334,4.41038,4880000.0
2009-07-08 07:55:00,4.41019,4.41327,4.40692,4.41274,4880000.0
2009-07-08 07:56:00,4.41188,4.41201,4.40717,4.41055,5630000.0
2009-07-08 07:57:00,4.41264,4.41264,4.40712,4.41141,4510000.0
2009-07-08 07:58:00,4.40755,4.41248,4.40646,4.41248,5260000.0
2009-07-08 07:59:00,4.404,4.41509,4.404,4.41144,11640000.0
2009-07-08 08:00:00,4.41189,4.4123,4.40256,4.4108,11260000.0
2009-07-08 08:01:00,4.41192,4.41267,4.40181,4.40487,14260000.0
2009-07-08 08:02:00,4.40791,4.40955,4.40334,4.40619,9390000.0
2009-07-08 08:03:00,4.4061,4.41012,4.40436,4.40953,11630000.0
2009-07-08 08:04:00,4.40012,4.40942,4.39929,4.406,10130000.0
2009-07-08 08:05:00,4.40943,4.4103,4.39956,4.40163,9760000.0
2009-07-08 08:06:00,4.4108,4.41249,4.40218,4.40875,11650000.0
2009-07-08 08:07:00,4.41274,4.41286,4.40329,4.40566,10880000.0
2009-07-08 08:08:00,4.41296,4.41542,4.40236,4.4109,13130000.0
2009-07-08 08:09:00,4.40486,4.4171,4.40486,4.41521,10500000.0
2009-07-08 08:10:00,4.41253,4.41432,4.40138,4.41211,12010000.0
2009-07-08 08:11:00,4.40947,4.41453,4.40905,4.41243,5250000.0
2009-07-08 08:12:00,4.40695,4.41889,4.40235,4.40834,12010000.0
2009-07-08 08:13:00,4.41486,4.41486,4.40249,4.41311,13500000.0
2009-07-08 08:14:00,4.41129,4.41601,4.40323,4.40501,17260000.0
2009-07-08 08:15:00,4.41025,4.41586,4.40526,4.41494,11630000.0
2009-07-08 08:16:00,4.41488,4.41488,4.40168,4.40444,8640000.0
2009-07-08 08:17:00,4.40219,4.41233,4.40108,4.41066,12760000.0
2009-07-08 08:18:00,4.41159,4.41404,4.40289,4.40908,8260000.0
2009-07-08 08:19:00,4.40373,4.41463,4.40373,4.41145,13130000.0
2009-07-08 08:20:00,4.40816,4.41313,4.40797,4.41306,4510000.0
2009-07-08 08:21:00,4.40172,4.41113,4.40172,4.406,7130000.0
2009-07-08 08:22:00,4.40907,4.41546,4.40762,4.41126,5260000.0
2009-07-08 08:23:00,4.41598,4.41598,4.40812,4.41076,6760000.0
2009-07-08 08:24:00,4.41593,4.41964,4.40952,4.40952,7880000.0
2009-07-08 08:25:00,4.4182,4.41826,4.41315,4.41321,7880000.0
2009-07-08 08:26:00,4.41764,4.42128,4.41556,4.41556,6010000.0
2009-07-08 08:27:00,4.407,4.42125,4.407,4.42061,8250000.0
2009-07-08 08:28:00,4.41887,4.42555,4.41811,4.42142,6000000.0
2009-07-08 08:29:00,4.4183,4.42549,4.4183,4.42122,4880000.0
2009-07-08 08:30:00,4.41995,4.42363,4.4169,4.4169,6760000.0
2009-07-08 08:31:00,4.42065,4.4224,4.41312,4.4224,7510000.0
2009-07-08 08:32:00,4.41805,4.42197,4.4115,4.41776,6390000.0
2009-07-08 08:33:00,4.41524,4.41926,4.4145,4.41741,6010000.0
2009-07-08 08:34:00,4.42085,4.42106,4.41728,4.41728,5260000.0
2009-07-08 08:35:00,4.41689,4.41926,4.41278,4.41926,6760000.0
2009-07-08 08:36:00,4.41225,4.41958,4.41156,4.41921,6760000.0
2009-07-08 08:37:00,4.41373,4.41787,4.41201,4.41694,7880000.0
2009-07-08 08:38:00,4.41135,4.41548,4.40646,4.40993,6750000.0
2009-07-08 08:39:00,4.41208,4.41571,4.40697,4.41016,6750000.0
2009-07-08 08:40:00,4.4132,4.41681,4.41168,4.41517,6000000.0
2009-07-08 08:41:00,4.41725,4.41872,4.41196,4.41247,5630000.0
2009-07-08 08:42:00,4.41423,4.4168,4.41166,4.41212,5630000.0
2009-07-08 08:43:00,4.41473,4.41617,4.40945,4.4161,8640000.0
2009-07-08 08:44:00,4.41594,4.41594,4.40634,4.41537,9010000.0
2009-07-08 08:45:00,4.40432,4.41635,4.40432,4.406,6750000.0
2009-07-08 08:46:00,4.4116,4.41588,4.40912,4.41282,6380000.0
2009-07-08 08:47:00,4.4112,4.41569,4.40644,4.41569,4890000.0
2009-07-08 08:48:00,4.40979,4.41357,4.40374,4.40787,5260000.0
2009-07-08 08:49:00,4.40954,4.41187,4.3987,4.40345,5250000.0
2009-07-08 08:50:00,4.41174,4.41174,4.40123,4.41149,7130000.0
2009-07-08 08:51:00,4.40881,4.41132,4.40123,4.41132,6010000.0
2009-07-08 08:52:00,4.40644,4.41098,4.40381,4.40729,7130000.0
2009-07-08 08:53:00,4.4126,4.41301,4.40443,4.4057,7880000.0
2009-07-08 08:54:00,4.41081,4.41081,4.40449,4.40449,4880000.0
2009-07-08 08:55:00,4.40758,4.41298,4.40451,4.40777,6750000.0
2009-07-08 08:56:00,4.40817,4.41031,4.4037,4.40668,5630000.0
2009-07-08 08:57:00,4.40852,4.41217,4.40386,4.41039,6000000.0
2009-07-08 08:58:00,4.41012,4.41247,4.4092,4.4097,4880000.0
2009-07-08 08:59:00,4.41121,4.41416,4.40756,4.41277,5630000.0
2009-07-08 09:00:00,4.41527,4.41527,4.40634,4.41172,7500000.0
2009-07-08 09:01:00,4.4073,4.41169,4.40219,4.40773,4880000.0
2009-07-08 09:02:00,4.40512,4.41285,4.40512,4.41285,5270000.0
2009-07-08 09:03:00,4.41132,4.41423,4.40575,4.41095,7500000.0
2009-07-08 09:04:00,4.40952,4.40952,4.3988,4.4045,7880000.0
2009-07-08 09:05:00,4.40427,4.40972,4.39755,4.40882,7510000.0
2009-07-08 09:06:00,4.40369,4.40964,4.40369,4.40401,6000000.0
2009-07-08 09:07:00,4.40885,4.41058,4.40309,4.41058,4880000.0
2009-07-08 09:08:00,4.40893,4.41072,4.39866,4.4043,6380000.0
2009-07-08 09:09:00,4.40668,4.40998,4.40436,4.40749,6010000.0
2009-07-08 09:10:00,4.41051,4.41051,4.40506,4.40853,4880000.0
2009-07-08 09:11:00,4.40496,4.41022,4.40467,4.41022,7880000.0
2009-07-08 09:12:00,4.40481,4.40922,4.40481,4.4085,5250000.0
2009-07-08 09:13:00,4.40829,4.40949,4.39764,4.39764,5250000.0
2009-07-08 09:14:00,4.40718,4.40718,4.39604,4.39604,6010000.0
2009-07-08 09:15:00,4.40082,4.41066,4.39937,4.40541,7880000.0
2009-07-08 09:16:00,4.40197,4.40472,4.39034,4.40472,6760000.0
2009-07-08 09:17:00,4.39649,4.40671,4.39649,4.40591,6000000.0
2009-07-08 09:18:00,4.40014,4.40921,4.39721,4.40793,6380000.0
2009-07-08 09:19:00,4.4074,4.40999,4.40094,4.40895,6390000.0
2009-07-08 09:20:00,4.40472,4.40778,4.39682,4.40673,9380000.0
2009-07-08 09:21:00,4.39513,4.40611,4.39513,4.40187,8250000.0
2009-07-08 09:22:00,4.40819,4.40819,4.39574,4.40517,9010000.0
2009-07-08 09:23:00,4.40902,4.40949,4.40249,4.40306,5630000.0
2009-07-08 09:24:00,4.397,4.40717,4.397,4.40114,6760000.0
2009-07-08 09:25:00,4.40093,4.40907,4.39668,4.39719,7880000.0
2009-07-08 09:26:00,4.40523,4.40523,4.39519,4.40196,8250000.0
2009-07-08 09:27:00,4.40494,4.40691,4.39428,4.40691,7880000.0
2009-07-08 09:28:00,4.40417,4.40634,4.39782,4.4063,5630000.0
2009-07-08 09:29:00,4.39757,4.4058,4.39578,4.40106,7130000.0
2009-07-08 09:30:00,4.40282,4.40873,4.40282,4.40327,5630000.0
2009-07-08 09:31:00,4.40172,4.40816,4.39862,4.40295,6000000.0
2009-07-08 09:32:00,4.40765,4.40765,4.40183,4.40663,6750000.0
2009-07-08 09:33:00,4.39753,4.40725,4.39749,4.40725,7130000.0
2009-07-08 09:34:00,4.40169,4.40926,4.40169,4.40889,4880000.0
2009-07-08 09:35:00,4.40845,4.41033,4.40288,4.40963,9380000.0
2009-07-08 09:36:00,4.40687,4.40995,4.40415,4.40995,6380000.0
2009-07-08 09:37:00,4.4088,4.41236,4.40196,4.40196,8250000.0
2009-07-08 09:38:00,4.40877,4.41123,4.40703,4.40952,5630000.0
2009-07-08 09:39:00,4.40604,4.41065,4.40152,4.40795,4510000.0
2009-07-08 09:40:00,4.40951,4.41202,4.40143,4.40781,5630000.0
2009-07-08 09:41:00,4.41271,4.41271,4.40494,4.40494,5250000.0
2009-07-08 09:42:00,4.40514,4.41263,4.40257,4.40743,8260000.0
2009-07-08 09:43:00,4.4153,4.41699,4.40419,4.41255,9380000.0
2009-07-08 09:44:00,4.40966,4.41262,4.40518,4.41262,6380000.0
2009-07-08 09:45:00,4.41005,4.41394,4.40672,4.4128,6750000.0
2009-07-08 09:46:00,4.41329,4.41343,4.40855,4.41138,6010000.0
2009-07-08 09:47:00,4.41052,4.41437,4.40691,4.41123,7130000.0
2009-07-08 09:48:00,4.40206,4.41151,4.40206,4.41111,5260000.0
2009-07-08 09:49:00,4.41019,4.4125,4.40251,4.40889,6010000.0
2009-07-08 09:50:00,4.4114,4.41273,4.40636,4.41154,4880000.0
2009-07-08 09:51:00,4.39957,4.41024,4.39957,4.41024,6380000.0
2009-07-08 09:52:00,4.41051,4.41227,4.4042,4.40786,7880000.0
2009-07-08 09:53:00,4.40634,4.41669,4.40608,4.41305,4890000.0
2009-07-08 09:54:00,4.41223,4.41411,4.40577,4.41364,4880000.0
2009-07-08 09:55:00,4.40924,4.41506,4.4045,4.41506,4880000.0
2009-07-08 09:56:00,4.41235,4.41792,4.4076,4.41534,6380000.0
2009-07-08 09:57:00,4.41784,4.41847,4.41242,4.41847,6750000.0
2009-07-08 09:58:00,4.41634,4.41811,4.41162,4.41595,5260000.0
2009-07-08 09:59:00,4.41455,4.41582,4.40634,4.40634,5630000.0
2009-07-08 10:00:00,4.41449,4.41828,4.41052,4.41512,8630000.0
2009-07-08 10:01:00,4.41276,4.41578,4.40566,4.40566,8640000.0
2009-07-08 10:02:00,4.41697,4.41697,4.40779,4.41243,7880000.0
2009-07-08 10:03:00,4.41538,4.41734,4.40718,4.41443,6750000.0
2009-07-08 10:04:00,4.40818,4.41746,4.40818,4.41599,5630000.0
2009-07-08 10:05:00,4.41532,4.41614,4.41084,4.41614,6750000.0
2009-07-08 10:06:00,4.41554,4.41732,4.41073,4.416,6750000.0
2009-07-08 10:07:00,4.4119,4.41768,4.40658,4.40658,5260000.0
2009-07-08 10:08:00,4.41253,4.41581,4.40972,4.41546,6380000.0
2009-07-08 10:09:00,4.4112,4.41901,4.4112,4.41546,6000000.0
2009-07-08 10:10:00,4.41666,4.41666,4.40904,4.41646,8250000.0
2009-07-08 10:11:00,4.41546,4.41961,4.40917,4.41563,7510000.0
2009-07-08 10:12:00,4.41579,4.41632,4.40913,4.41632,6000000.0
2009-07-08 10:13:00,4.40777,4.41685,4.40777,4.41042,9750000.0
2009-07-08 10:14:00,4.41212,4.41767,4.41212,4.41332,5260000.0
2009-07-08 10:15:00,4.41641,4.41641,4.41009,4.41459,6020000.0
2009-07-08 10:16:00,4.41394,4.41741,4.41165,4.41165,5260000.0
2009-07-08 10:17:00,4.41532,4.41654,4.41054,4.41492,5630000.0
2009-07-08 10:18:00,4.41396,4.41611,4.40584,4.41089,7520000.0
2009-07-08 10:19:00,4.41364,4.41364,4.40702,4.41067,7130000.0
2009-07-08 10:20:00,4.41043,4.41612,4.40601,4.41472,8270000.0
2009-07-08 10:21:00,4.41555,4.41628,4.41066,4.41541,6000000.0
2009-07-08 10:22:00,4.41133,4.41726,4.41133,4.41726,5630000.0
2009-07-08 10:23:00,4.41173,4.41712,4.40659,4.41464,9380000.0
2009-07-08 10:24:00,4.41802,4.41864,4.41292,4.41715,6380000.0
2009-07-08 10:25:00,4.41332,4.42106,4.4129,4.42106,4510000.0
2009-07-08 10:26:00,4.41604,4.42167,4.41542,4.41927,10130000.0
2009-07-08 10:27:00,4.42226,4.42255,4.41855,4.4212,6750000.0
2009-07-08 10:28:00,4.41497,4.42059,4.41175,4.41892,12010000.0
2009-07-08 10:29:00,4.42348,4.42392,4.41678,4.41678,4880000.0
2009-07-08 10:30:00,4.42187,4.42531,4.4197,4.42241,9380000.0
2009-07-08 10:31:00,4.41229,4.42171,4.41202,4.42089,7500000.0
2009-07-08 10:32:00,4.41439,4.41992,4.40995,4.41564,7510000.0
2009-07-08 10:33:00,4.41765,4.42134,4.41604,4.41604,5250000.0
2009-07-08 10:34:00,4.41938,4.41938,4.41122,4.41892,7130000.0
2009-07-08 10:35:00,4.41746,4.41959,4.40946,4.41062,9760000.0
2009-07-08 10:36:00,4.41661,4.41725,4.4074,4.41258,6760000.0
2009-07-08 10:37:00,4.41477,4.41477,4.41139,4.41265,5250000.0
2009-07-08 10:38:00,4.41309,4.41309,4.40231,4.40753,4880000.0
2009-07-08 10:39:00,4.41358,4.41358,4.41019,4.41298,4880000.0
2009-07-08 10:40:00,4.40649,4.41299,4.40296,4.40984,8260000.0
2009-07-08 10:41:00,4.40828,4.41581,4.40553,4.41422,8640000.0
2009-07-08 10:42:00,4.41302,4.41737,4.40926,4.41577,10500000.0
2009-07-08 10:43:00,4.41467,4.41527,4.40875,4.41357,8630000.0
2009-07-08 10:44:00,4.40976,4.41609,4.40957,4.41001,6380000.0
2009-07-08 10:45:00,4.41117,4.41727,4.41117,4.41651,5260000.0
2009-07-08 10:46:00,4.41423,4.41616,4.40523,4.41592,11260000.0
2009-07-08 10:47:00,4.41575,4.41627,4.40711,4.41599,6380000.0
2009-07-08 10:48:00,4.40697,4.4186,4.40697,4.4186,8250000.0
2009-07-08 10:49:00,4.41779,4.41876,4.40906,4.41876,7140000.0
2009-07-08 10:50:00,4.41123,4.4179,4.40998,4.41408,8250000.0
2009-07-08 10:51:00,4.41359,4.41925,4.41323,4.41323,5250000.0
2009-07-08 10:52:00,4.41568,4.42118,4.40946,4.4187,10520000.0
2009-07-08 10:53:00,4.42072,4.42072,4.41024,4.41957,8640000.0
2009-07-08 10:54:00,4.41885,4.42053,4.41684,4.42045,6760000.0
2009-07-08 10:55:00,4.41276,4.41771,4.41022,4.41022,9400000.0
2009-07-08 10:56:00,4.41921,4.42429,4.41375,4.41838,6760000.0
2009-07-08 10:57:00,4.41617,4.42228,4.4102,4.41992,5640000.0
2009-07-08 10:58:00,4.42012,4.42131,4.41127,4.41902,9390000.0
2009-07-08 10:59:00,4.41947,4.42083,4.40884,4.42083,9010000.0
2009-07-08 11:00:00,4.41805,4.42203,4.41223,4.42112,7890000.0
2009-07-08 11:01:00,4.42069,4.42174,4.41621,4.42033,7500000.0
2009-07-08 11:02:00,4.41878,4.42032,4.4159,4.41769,6010000.0
2009-07-08 11:03:00,4.41982,4.42085,4.41108,4.41822,9390000.0
2009-07-08 11:04:00,4.41411,4.41839,4.41411,4.41714,5260000.0
2009-07-08 11:05:00,4.41395,4.41937,4.40952,4.41873,7140000.0
2009-07-08 11:06:00,4.41953,4.42056,4.41463,4.41804,10880000.0
2009-07-08 11:07:00,4.41876,4.42066,4.41023,4.41023,9750000.0
2009-07-08 11:08:00,4.41298,4.41953,4.41298,4.4178,6750000.0
2009-07-08 11:09:00,4.41334,4.41841,4.40984,4.41292,10880000.0
2009-07-08 11:10:00,4.41662,4.41814,4.41101,4.41814,7500000.0
2009-07-08 11:11:00,4.41983,4.42085,4.41307,4.42012,5260000.0
2009-07-08 11:12:00,4.4182,4.42314,4.41017,4.41614,7510000.0
2009-07-08 11:13:00,4.41817,4.42113,4.4108,4.41859,12010000.0
2009-07-08 11:14:00,4.41593,4.41917,4.40714,4.40928,8630000.0
2009-07-08 11:15:00,4.41586,4.417,4.40993,4.41153,9020000.0
2009-07-08 11:16:00,4.4146,4.4146,4.40585,4.40999,5630000.0
2009-07-08 11:17:00,4.41619,4.41792,4.40741,4.40973,13520000.0
2009-07-08 11:18:00,4.41717,4.41831,4.40655,4.41797,7900000.0
2009-07-08 11:19:00,4.41388,4.41752,4.4065,4.41674,9760000.0
2009-07-08 11:20:00,4.40677,4.41672,4.40484,4.41504,9380000.0
2009-07-08 11:21:00,4.41095,4.41706,4.40783,4.41706,5630000.0
2009-07-08 11:22:00,4.41659,4.41739,4.40684,4.41682,10130000.0
2009-07-08 11:23:00,4.41653,4.41653,4.41278,4.41376,5630000.0
2009-07-08 11:24:00,4.41781,4.41781,4.40949,4.41333,10500000.0
2009-07-08 11:25:00,4.41561,4.4186,4.41561,4.4186,5250000.0
2009-07-08 11:26:00,4.41657,4.41669,4.41129,4.41579,6750000.0
2009-07-08 11:27:00,4.40652,4.41815,4.40652,4.41476,13520000.0
2009-07-08 11:28:00,4.40576,4.41468,4.40382,4.41342,6390000.0
2009-07-08 11:29:00,4.40865,4.41622,4.40865,4.4125,6760000.0
2009-07-08 11:30:00,4.41366,4.41948,4.41007,4.41261,7500000.0
2009-07-08 11:31:00,4.41792,4.41839,4.41243,4.41622,7500000.0
2009-07-08 11:32:00,4.41798,4.41964,4.41265,4.41964,6380000.0
2009-07-08 11:33:00,4.41383,4.42118,4.41383,4.42025,4880000.0
2009-07-08 11:34:00,4.42001,4.42036,4.40957,4.41469,8260000.0
2009-07-08 11:35:00,4.41722,4.41998,4.4137,4.41998,5260000.0
2009-07-08 11:36:00,4.42036,4.42048,4.41506,4.41981,7130000.0
2009-07-08 11:37:00,4.4157,4.42015,4.41311,4.41952,6380000.0
2009-07-08 11:38:00,4.41454,4.41875,4.40697,4.41875,6000000.0
2009-07-08 11:39:00,4.41641,4.41775,4.40658,4.41584,4510000.0
2009-07-08 11:40:00,4.4174,4.4174,4.41071,4.41245,8640000.0
2009-07-08 11:41:00,4.41905,4.42131,4.41345,4.41721,7510000.0
2009-07-08 11:42:00,4.41526,4.41892,4.41259,4.41371,6390000.0
2009-07-08 11:43:00,4.41054,4.41709,4.40955,4.40961,6000000.0
2009-07-08 11:44:00,4.41788,4.41869,4.41047,4.41825,7130000.0
2009-07-08 11:45:00,4.4173,4.41772,4.4125,4.41627,6000000.0
2009-07-08 11:46:00,4.41258,4.4169,4.40919,4.41554,4510000.0
2009-07-08 11:47:00,4.41773,4.42037,4.41406,4.41629,8630000.0
2009-07-08 11:48:00,4.41686,4.41751,4.40646,4.41522,7890000.0
2009-07-08 11:49:00,4.41238,4.41615,4.40976,4.41361,6000000.0
2009-07-08 11:50:00,4.41331,4.41719,4.40672,4.41673,6000000.0
2009-07-08 11:51:00,4.40642,4.41646,4.40642,4.41643,7880000.0
2009-07-08 11:52:00,4.41564,4.41642,4.40631,4.40914,9750000.0
2009-07-08 11:53:00,4.40756,4.41699,4.40756,4.41491,5250000.0
2009-07-08 11:54:00,4.41578,4.41977,4.41268,4.41268,7130000.0
2009-07-08 11:55:00,4.41427,4.41736,4.41176,4.41676,6380000.0
2009-07-08 11:56:00,4.41791,4.41813,4.4152,4.4152,4880000.0
2009-07-08 11:57:00,4.41321,4.41733,4.41252,4.41613,7510000.0
2009-07-08 11:58:00,4.40802,4.41836,4.40673,4.40673,6750000.0
2009-07-08 11:59:00,4.41829,4.41978,4.41103,4.41103,6010000.0
2009-07-08 12:00:00,4.41585,4.41861,4.41291,4.41299,6750000.0
2009-07-08 12:01:00,4.41754,4.41845,4.41339,4.41369,6780000.0
2009-07-08 12:02:00,4.40745,4.41773,4.40745,4.41345,7130000.0
2009-07-08 12:03:00,4.40943,4.41411,4.40362,4.41411,6010000.0
2009-07-08 12:04:00,4.4096,4.41505,4.40892,4.41505,9380000.0
2009-07-08 12:05:00,4.41458,4.41553,4.41036,4.4152,6760000.0
2009-07-08 12:06:00,4.41501,4.41553,4.40885,4.4152,6380000.0
2009-07-08 12:07:00,4.41335,4.4165,4.4101,4.4101,6000000.0
2009-07-08 12:08:00,4.41295,4.4158,4.41078,4.41158,6000000.0
2009-07-08 12:09:00,4.41551,4.41661,4.40667,4.41155,7890000.0
2009-07-08 12:10:00,4.41578,4.41616,4.40919,4.41478,6390000.0
2009-07-08 12:11:00,4.41473,4.41512,4.40807,4.4148,7880000.0
2009-07-08 12:12:00,4.4166,4.4166,4.41185,4.41463,7500000.0
2009-07-08 12:13:00,4.41422,4.41508,4.41056,4.41142,5630000.0
2009-07-08 12:14:00,4.41748,4.41936,4.40939,4.41747,7890000.0
2009-07-08 12:15:00,4.41561,4.41614,4.40679,4.40679,11250000.0
2009-07-08 12:16:00,4.41602,4.41846,4.41016,4.4137,6010000.0
2009-07-08 12:17:00,4.41126,4.41852,4.41041,4.41852,4880000.0
2009-07-08 12:18:00,4.416,4.41717,4.41113,4.41567,10130000.0
2009-07-08 12:19:00,4.41638,4.41791,4.40752,4.41791,4880000.0
2009-07-08 12:20:00,4.41936,4.41936,4.41264,4.41264,4140000.0
2009-07-08 12:21:00,4.4121,4.41794,4.40803,4.41709,8630000.0
2009-07-08 12:22:00,4.41685,4.41874,4.41164,4.41797,10510000.0
2009-07-08 12:23:00,4.41682,4.41774,4.41209,4.41774,7130000.0
2009-07-08 12:24:00,4.41949,4.41964,4.41013,4.41523,5270000.0
2009-07-08 12:25:00,4.41366,4.41961,4.41366,4.41961,6380000.0
2009-07-08 12:26:00,4.41914,4.41995,4.41454,4.41708,7520000.0
2009-07-08 12:27:00,4.41379,4.42001,4.41379,4.4191,7890000.0
2009-07-08 12:28:00,4.41759,4.41855,4.41332,4.41398,4510000.0
2009-07-08 12:29:00,4.41814,4.41814,4.41165,4.41729,7500000.0
2009-07-08 12:30:00,4.42053,4.42169,4.41442,4.42054,11630000.0
2009-07-08 12:31:00,4.41892,4.4201,4.4109,4.41563,4880000.0
2009-07-08 12:32:00,4.41627,4.41938,4.41627,4.41717,5630000.0
2009-07-08 12:33:00,4.41175,4.41831,4.41175,4.41518,4140000.0
2009-07-08 12:34:00,4.41603,4.42032,4.41429,4.41734,6760000.0
2009-07-08 12:35:00,4.42158,4.4218,4.41207,4.41642,6380000.0
2009-07-08 12:36:00,4.4147,4.42028,4.41415,4.42009,5630000.0
2009-07-08 12:37:00,4.42049,4.42144,4.4139,4.4194,4510000.0
2009-07-08 12:38:00,4.42338,4.42456,4.41505,4.42456,5260000.0
2009-07-08 12:39:00,4.4262,4.42688,4.41551,4.42134,12010000.0
2009-07-08 12:40:00,4.42091,4.42532,4.41911,4.4225,6020000.0
2009-07-08 12:41:00,4.42386,4.42554,4.42223,4.425,5630000.0
2009-07-08 12:42:00,4.42329,4.42875,4.42201,4.42201,4880000.0
2009-07-08 12:43:00,4.42722,4.43,4.41872,4.43,9010000.0
2009-07-08 12:44:00,4.43033,4.43033,4.41989,4.42976,8260000.0
2009-07-08 12:45:00,4.42797,4.43069,4.42514,4.42563,4140000.0
2009-07-08 12:46:00,4.43055,4.43055,4.4265,4.42903,7140000.0
2009-07-08 12:47:00,4.42685,4.43069,4.4255,4.42947,8250000.0
2009-07-08 12:48:00,4.42997,4.43176,4.42218,4.42219,6760000.0
2009-07-08 12:49:00,4.4286,4.42903,4.41851,4.42469,7130000.0
2009-07-08 12:50:00,4.4302,4.43257,4.4256,4.43241,7890000.0
2009-07-08 12:51:00,4.42957,4.43177,4.42628,4.43026,4880000.0
2009-07-08 12:52:00,4.42905,4.43168,4.42629,4.43025,7140000.0
2009-07-08 12:53:00,4.43077,4.43285,4.42647,4.42647,4510000.0
2009-07-08 12:54:00,4.43118,4.43225,4.42373,4.43003,5630000.0
2009-07-08 12:55:00,4.42778,4.43207,4.4232,4.43021,5630000.0
2009-07-08 12:56:00,4.42611,4.43182,4.4258,4.4258,6000000.0
2009-07-08 12:57:00,4.43182,4.43328,4.42633,4.42704,9390000.0
2009-07-08 12:58:00,4.43055,4.4309,4.42512,4.42542,5260000.0
2009-07-08 12:59:00,4.4316,4.4325,4.42048,4.4325,9000000.0
2009-07-08 13:00:00,4.43285,4.43285,4.42771,4.43121,4880000.0
2009-07-08 13:01:00,4.43184,4.43337,4.42808,4.42845,11630000.0
2009-07-08 13:02:00,4.43028,4.43412,4.42494,4.42821,10500000.0
2009-07-08 13:03:00,4.43261,4.43304,4.42336,4.43247,8640000.0
2009-07-08 13:04:00,4.42939,4.43359,4.42428,4.43295,9010000.0
2009-07-08 13:05:00,4.43239,4.43456,4.42893,4.43371,7130000.0
2009-07-08 13:06:00,4.42722,4.43192,4.42112,4.43154,9390000.0
2009-07-08 13:07:00,4.43273,4.43322,4.42594,4.42873,7130000.0
2009-07-08 13:08:00,4.43432,4.43432,4.42844,4.42844,5640000.0
2009-07-08 13:09:00,4.42356,4.43367,4.42356,4.42739,5630000.0
2009-07-08 13:10:00,4.43168,4.43503,4.4253,4.43281,4880000.0
2009-07-08 13:11:00,4.43134,4.43287,4.42769,4.42888,4520000.0
2009-07-08 13:12:00,4.43095,4.43194,4.42153,4.43059,6760000.0
2009-07-08 13:13:00,4.43231,4.43282,4.4216,4.43099,7510000.0
2009-07-08 13:14:00,4.43272,4.43272,4.42881,4.42975,7140000.0
2009-07-08 13:15:00,4.43215,4.43215,4.42134,4.43124,7130000.0
2009-07-08 13:16:00,4.42809,4.43201,4.42809,4.42859,5630000.0
2009-07-08 13:17:00,4.43117,4.43117,4.42082,4.42573,6010000.0
2009-07-08 13:18:00,4.42503,4.43131,4.42503,4.42691,4140000.0
2009-07-08 13:19:00,4.42534,4.43024,4.42065,4.42065,5270000.0
2009-07-08 13:20:00,4.42071,4.42493,4.42071,4.42145,6750000.0
2009-07-08 13:21:00,4.42457,4.42457,4.41315,4.4236,7500000.0
2009-07-08 13:22:00,4.41986,4.42719,4.41663,4.42416,7500000.0
2009-07-08 13:23:00,4.42331,4.42481,4.41757,4.42316,4890000.0
2009-07-08 13:24:00,4.42451,4.42548,4.41736,4.42197,7880000.0
2009-07-08 13:25:00,4.42309,4.42525,4.41886,4.41886,9750000.0
2009-07-08 13:26:00,4.41932,4.42166,4.41318,4.42166,7140000.0
2009-07-08 13:27:00,4.42192,4.42399,4.41269,4.41837,9380000.0
2009-07-08 13:28:00,4.41973,4.42278,4.41386,4.41673,7880000.0
2009-07-08 13:29:00,4.41613,4.42282,4.41613,4.42047,6390000.0
2009-07-08 13:30:00,4.42162,4.42779,4.41317,4.42069,9380000.0
2009-07-08 13:31:00,4.41715,4.4193,4.40796,4.41271,9760000.0
2009-07-08 13:32:00,4.41844,4.42077,4.41047,4.41888,7880000.0
2009-07-08 13:33:00,4.41651,4.42198,4.41303,4.42087,5630000.0
2009-07-08 13:34:00,4.41966,4.42095,4.40762,4.42095,7130000.0
2009-07-08 13:35:00,4.42031,4.42276,4.41597,4.41718,7500000.0
2009-07-08 13:36:00,4.41983,4.42418,4.41719,4.42003,6380000.0
2009-07-08 13:37:00,4.42265,4.42523,4.41698,4.42429,6780000.0
2009-07-08 13:38:00,4.42067,4.42721,4.41712,4.42627,7130000.0
2009-07-08 13:39:00,4.42708,4.43023,4.41634,4.42863,6380000.0
2009-07-08 13:40:00,4.42679,4.42782,4.41757,4.42473,8250000.0
2009-07-08 13:41:00,4.42675,4.42921,4.41946,4.42383,5250000.0
2009-07-08 13:42:00,4.42738,4.42738,4.42103,4.42586,7900000.0
2009-07-08 13:43:00,4.42173,4.42772,4.42173,4.42733,5630000.0
2009-07-08 13:44:00,4.43003,4.43003,4.42025,4.42304,4510000.0
2009-07-08 13:45:00,4.42723,4.43022,4.42086,4.42086,7130000.0
2009-07-08 13:46:00,4.42948,4.43048,4.42432,4.4286,6000000.0
2009-07-08 13:47:00,4.42723,4.42962,4.41897,4.42761,5250000.0
2009-07-08 13:48:00,4.42861,4.42929,4.42065,4.42896,6750000.0
2009-07-08 13:49:00,4.42547,4.4314,4.42075,4.4246,9390000.0
2009-07-08 13:50:00,4.42279,4.42943,4.42179,4.42943,6000000.0
2009-07-08 13:51:00,4.42829,4.42829,4.41717,4.42596,6010000.0
2009-07-08 13:52:00,4.42042,4.42668,4.41965,4.42507,5250000.0
2009-07-08 13:53:00,4.42498,4.42498,4.41357,4.41676,10130000.0
2009-07-08 13:54:00,4.42104,4.42434,4.41307,4.42197,10500000.0
2009-07-08 13:55:00,4.41999,4.42626,4.41503,4.41934,6750000.0
2009-07-08 13:56:00,4.42376,4.42621,4.4165,4.41949,6750000.0
2009-07-08 13:57:00,4.42469,4.4254,4.41562,4.41562,4140000.0
2009-07-08 13:58:00,4.41989,4.42668,4.41989,4.42668,5630000.0
2009-07-08 13:59:00,4.42548,4.42548,4.41551,4.4238,6760000.0
2009-07-08 14:00:00,4.42684,4.42684,4.41484,4.42573,9020000.0
2009-07-08 14:01:00,4.41966,4.42861,4.41784,4.4234,9760000.0
2009-07-08 14:02:00,4.42703,4.4271,4.41634,4.42334,8630000.0
2009-07-08 14:03:00,4.42086,4.43066,4.42086,4.42684,6390000.0
2009-07-08 14:04:00,4.42595,4.42752,4.41889,4.42287,9760000.0
2009-07-08 14:05:00,4.42576,4.42682,4.42154,4.42154,7500000.0
2009-07-08 14:06:00,4.42414,4.42708,4.41639,4.42651,7880000.0
2009-07-08 14:07:00,4.42105,4.42675,4.42105,4.42105,6010000.0
2009-07-08 14:08:00,4.42632,4.42719,4.41954,4.41954,7510000.0
2009-07-08 14:09:00,4.42194,4.42779,4.4205,4.42721,7510000.0
2009-07-08 14:10:00,4.42205,4.42927,4.42066,4.42867,9390000.0
2009-07-08 14:11:00,4.41915,4.43006,4.41915,4.42856,9380000.0
2009-07-08 14:12:00,4.43161,4.43347,4.42441,4.42664,7130000.0
2009-07-08 14:13:00,4.43162,4.43162,4.42438,4.42438,5630000.0
2009-07-08 14:14:00,4.4291,4.43059,4.42038,4.42889,6760000.0
2009-07-08 14:15:00,4.42484,4.43041,4.42479,4.42857,7510000.0
2009-07-08 14:16:00,4.42732,4.43155,4.42732,4.43137,5640000.0
2009-07-08 14:17:00,4.42365,4.42897,4.4213,4.42897,5630000.0
2009-07-08 14:18:00,4.42982,4.42982,4.42334,4.42896,6000000.0
2009-07-08 14:19:00,4.42628,4.4314,4.42393,4.4288,7880000.0
2009-07-08 14:20:00,4.43076,4.43293,4.42577,4.431,9760000.0
2009-07-08 14:21:00,4.42556,4.43013,4.42199,4.42524,6760000.0
2009-07-08 14:22:00,4.42614,4.43199,4.42103,4.42103,9010000.0
2009-07-08 14:23:00,4.42897,4.43012,4.42444,4.42704,9000000.0
2009-07-08 14:24:00,4.43015,4.43122,4.42054,4.42903,8630000.0
2009-07-08 14:25:00,4.42818,4.4312,4.42272,4.42684,8640000.0
2009-07-08 14:26:00,4.43075,4.43279,4.42673,4.43245,9020000.0
2009-07-08 14:27:00,4.43198,4.43588,4.42398,4.42733,9000000.0
2009-07-08 14:28:00,4.42874,4.43179,4.4259,4.4267,5250000.0
2009-07-08 14:29:00,4.43049,4.43049,4.42118,4.42771,12010000.0
2009-07-08 14:30:00,4.43186,4.43186,4.42253,4.4269,7140000.0
2009-07-08 14:31:00,4.431,4.431,4.42523,4.43084,4520000.0
2009-07-08 14:32:00,4.43121,4.43131,4.42818,4.42987,4880000.0
2009-07-08 14:33:00,4.43003,4.43233,4.42557,4.43146,7510000.0
2009-07-08 14:34:00,4.4319,4.43294,4.42424,4.42966,6000000.0
2009-07-08 14:35:00,4.42905,4.43233,4.42255,4.42475,6750000.0
2009-07-08 14:36:00,4.43003,4.43279,4.42243,4.42587,6750000.0
2009-07-08 14:37:00,4.42845,4.43069,4.42409,4.42864,5630000.0
2009-07-08 14:38:00,4.41943,4.42767,4.41776,4.4225,6020000.0
2009-07-08 14:39:00,4.42858,4.42977,4.4204,4.42884,6000000.0
2009-07-08 14:40:00,4.41931,4.42742,4.41931,4.42251,6380000.0
2009-07-08 14:41:00,4.42736,4.43115,4.41643,4.42356,7130000.0
2009-07-08 14:42:00,4.42841,4.42856,4.4192,4.4192,6000000.0
2009-07-08 14:43:00,4.41996,4.43012,4.41996,4.42432,6760000.0
2009-07-08 14:44:00,4.4287,4.43026,4.42855,4.42921,4880000.0
2009-07-08 14:45:00,4.42573,4.43023,4.42185,4.42378,7130000.0
2009-07-08 14:46:00,4.4297,4.43025,4.42351,4.43024,5630000.0
2009-07-08 14:47:00,4.42837,4.43067,4.41912,4.42571,7130000.0
2009-07-08 14:48:00,4.42957,4.43156,4.42574,4.42798,10140000.0
2009-07-08 14:49:00,4.42369,4.42814,4.41689,4.42401,7880000.0
2009-07-08 14:50:00,4.42763,4.428,4.41696,4.42653,8250000.0
2009-07-08 14:51:00,4.42691,4.43057,4.4247,4.42785,8640000.0
2009-07-08 14:52:00,4.42482,4.42716,4.41795,4.42274,6000000.0
2009-07-08 14:53:00,4.42435,4.42646,4.4191,4.42611,7510000.0
2009-07-08 14:54:00,4.42334,4.42365,4.41535,4.42042,10130000.0
2009-07-08 14:55:00,4.42391,4.42589,4.4147,4.4228,8260000.0
2009-07-08 14:56:00,4.41949,4.4223,4.41695,4.42111,6750000.0
2009-07-08 14:57:00,4.41846,4.42319,4.41441,4.42271,6380000.0
2009-07-08 14:58:00,4.42223,4.42434,4.41999,4.42017,6750000.0
2009-07-08 14:59:00,4.42412,4.42617,4.41489,4.42054,10890000.0
2009-07-08 15:00:00,4.42252,4.4236,4.41661,4.41945,6760000.0
2009-07-08 15:01:00,4.42331,4.42372,4.41687,4.41687,6380000.0
2009-07-08 15:02:00,4.41658,4.42819,4.41658,4.4221,6760000.0
2009-07-08 15:03:00,4.41848,4.41914,4.411,4.41144,12390000.0
2009-07-08 15:04:00,4.41554,4.41903,4.40985,4.415,6380000.0
2009-07-08 15:05:00,4.41592,4.41612,4.41007,4.41469,7510000.0
2009-07-08 15:06:00,4.41528,4.41917,4.40721,4.41373,5630000.0
2009-07-08 15:07:00,4.411,4.41212,4.40171,4.40951,4880000.0
2009-07-08 15:08:00,4.40603,4.41158,4.40128,4.40128,8640000.0
2009-07-08 15:09:00,4.40969,4.41243,4.40463,4.40872,8260000.0
2009-07-08 15:10:00,4.41107,4.41282,4.40528,4.41153,8630000.0
2009-07-08 15:11:00,4.40664,4.41228,4.40298,4.4067,10130000.0
2009-07-08 15:12:00,4.41159,4.41385,4.4066,4.4108,6010000.0
2009-07-08 15:13:00,4.40688,4.41313,4.40307,4.40632,6010000.0
2009-07-08 15:14:00,4.41385,4.41391,4.40425,4.40425,4880000.0
2009-07-08 15:15:00,4.41297,4.41449,4.40746,4.41434,6010000.0
2009-07-08 15:16:00,4.41485,4.41667,4.40977,4.4157,8630000.0
2009-07-08 15:17:00,4.41621,4.41621,4.40993,4.4138,6000000.0
2009-07-08 15:18:00,4.41028,4.41531,4.40933,4.41499,8250000.0
2009-07-08 15:19:00,4.41585,4.41656,4.40519,4.4081,8260000.0
2009-07-08 15:20:00,4.41583,4.41736,4.41042,4.41537,5250000.0
2009-07-08 15:21:00,4.41294,4.41777,4.40855,4.41064,7130000.0
2009-07-08 15:22:00,4.40307,4.41546,4.40307,4.41036,7510000.0
2009-07-08 15:23:00,4.41249,4.41293,4.39867,4.41034,6390000.0
2009-07-08 15:24:00,4.40738,4.4108,4.40061,4.4098,7500000.0
2009-07-08 15:25:00,4.40083,4.41063,4.40083,4.40494,6010000.0
2009-07-08 15:26:00,4.40833,4.41084,4.40616,4.40816,7520000.0
2009-07-08 15:27:00,4.40913,4.41473,4.40716,4.4102,12390000.0
2009-07-08 15:28:00,4.40952,4.41111,4.40437,4.40821,7150000.0
2009-07-08 15:29:00,4.40699,4.41101,4.40121,4.40607,10510000.0
2009-07-08 15:30:00,4.40547,4.41031,4.4043,4.40915,7140000.0
2009-07-08 15:31:00,4.40846,4.40982,4.39984,4.40982,7140000.0
2009-07-08 15:32:00,4.40875,4.41054,4.39809,4.40467,7130000.0
2009-07-08 15:33:00,4.40538,4.40913,4.39963,4.4088,10140000.0
2009-07-08 15:34:00,4.40283,4.40823,4.39859,4.4073,6760000.0
2009-07-08 15:35:00,4.40654,4.40787,4.39746,4.4057,6390000.0
2009-07-08 15:36:00,4.40683,4.40798,4.39423,4.39423,5630000.0
2009-07-08 15:37:00,4.40771,4.40874,4.40042,4.40604,5260000.0
2009-07-08 15:38:00,4.40499,4.4075,4.39768,4.40252,7510000.0
2009-07-08 15:39:00,4.40233,4.40873,4.39768,4.40509,7130000.0
2009-07-08 15:40:00,4.3977,4.40625,4.39555,4.39775,6000000.0
2009-07-08 15:41:00,4.40264,4.40867,4.39923,4.40803,7880000.0
2009-07-08 15:42:00,4.40677,4.40856,4.40194,4.40745,6010000.0
2009-07-08 15:43:00,4.40783,4.40917,4.40131,4.40372,8260000.0
2009-07-08 15:44:00,4.40717,4.40717,4.39924,4.39948,4880000.0
2009-07-08 15:45:00,4.39936,4.40633,4.39936,4.40155,4880000.0
2009-07-08 15:46:00,4.40508,4.40638,4.40015,4.40015,5630000.0
2009-07-08 15:47:00,4.40189,4.40499,4.39829,4.39997,6750000.0
2009-07-08 15:48:00,4.40427,4.40427,4.39451,4.4025,11260000.0
2009-07-08 15:49:00,4.40329,4.40656,4.39189,4.39189,11630000.0
2009-07-08 15:50:00,4.40397,4.40397,4.39143,4.4002,7500000.0
2009-07-08 15:51:00,4.40141,4.40471,4.39611,4.40069,7500000.0
2009-07-08 15:52:00,4.39441,4.40001,4.39051,4.40001,4880000.0
2009-07-08 15:53:00,4.39079,4.40146,4.39079,4.40088,9000000.0
2009-07-08 15:54:00,4.39979,4.40198,4.39229,4.40198,4880000.0
2009-07-08 15:55:00,4.40178,4.40514,4.39745,4.40161,6380000.0
2009-07-08 15:56:00,4.4021,4.40404,4.39835,4.40404,6380000.0
2009-07-08 15:57:00,4.40451,4.40602,4.39951,4.39951,4510000.0
2009-07-08 15:58:00,4.39919,4.40484,4.39884,4.39884,4510000.0
2009-07-08 15:59:00,4.40337,4.40553,4.39981,4.40457,6390000.0
2009-07-08 16:00:00,4.4054,4.40701,4.39539,4.4035,4520000.0
2009-07-08 16:01:00,4.40645,4.40791,4.3985,4.40762,7510000.0
2009-07-08 16:02:00,4.40283,4.41073,4.40283,4.40608,10130000.0
2009-07-08 16:03:00,4.40463,4.40638,4.40412,4.40529,4880000.0
2009-07-08 16:04:00,4.3964,4.40332,4.38885,4.40332,9020000.0
2009-07-08 16:05:00,4.39782,4.40564,4.39782,4.40548,5630000.0
2009-07-08 16:06:00,4.40676,4.40676,4.39817,4.39916,8260000.0
2009-07-08 16:07:00,4.40237,4.40347,4.39345,4.40205,7510000.0
2009-07-08 16:08:00,4.40362,4.40795,4.39627,4.40383,7510000.0
2009-07-08 16:09:00,4.40333,4.40544,4.39767,4.40168,6010000.0
2009-07-08 16:10:00,4.40165,4.40165,4.39024,4.3993,5640000.0
2009-07-08 16:11:00,4.40237,4.40237,4.39464,4.40087,4880000.0
2009-07-08 16:12:00,4.40357,4.40432,4.40031,4.40432,7130000.0
2009-07-08 16:13:00,4.39834,4.40448,4.39235,4.3942,12390000.0
2009-07-08 16:14:00,4.40078,4.40486,4.39809,4.40109,9750000.0
2009-07-08 16:15:00,4.40158,4.40386,4.39142,4.40265,7130000.0
2009-07-08 16:16:00,4.39884,4.40385,4.39254,4.40318,7880000.0
2009-07-08 16:17:00,4.40355,4.40564,4.39597,4.4006,4880000.0
2009-07-08 16:18:00,4.40053,4.40282,4.39223,4.399,8260000.0
2009-07-08 16:19:00,4.40046,4.40046,4.39561,4.39843,5260000.0
2009-07-08 16:20:00,4.39336,4.40209,4.39295,4.40209,7880000.0
2009-07-08 16:21:00,4.40116,4.40116,4.39133,4.39666,8630000.0
2009-07-08 16:22:00,4.40144,4.40144,4.39196,4.399,7880000.0
2009-07-08 16:23:00,4.40004,4.40266,4.39328,4.39719,9760000.0
2009-07-08 16:24:00,4.39185,4.39992,4.39185,4.39651,10520000.0
2009-07-08 16:25:00,4.39705,4.40059,4.39496,4.39604,6380000.0
2009-07-08 16:26:00,4.39051,4.40108,4.39051,4.40058,10130000.0
2009-07-08 16:27:00,4.4008,4.40163,4.39554,4.40163,4880000.0
2009-07-08 16:28:00,4.40228,4.40539,4.3963,4.40307,8250000.0
2009-07-08 16:29:00,4.40227,4.40522,4.39976,4.39976,6380000.0
2009-07-08 16:30:00,4.40078,4.40613,4.39908,4.40388,7130000.0
2009-07-08 16:31:00,4.40741,4.40741,4.40391,4.40391,5270000.0
2009-07-08 16:32:00,4.40724,4.40924,4.40705,4.40705,5250000.0
2009-07-08 16:33:00,4.40872,4.40951,4.40053,4.40783,6000000.0
2009-07-08 16:34:00,4.40517,4.409,4.40227,4.409,6750000.0
2009-07-08 16:35:00,4.40597,4.41394,4.40597,4.41143,11270000.0
2009-07-08 16:36:00,4.40048,4.41302,4.40048,4.40696,6760000.0
2009-07-08 16:37:00,4.41175,4.41415,4.40749,4.41415,8630000.0
2009-07-08 16:38:00,4.40718,4.41213,4.40309,4.41213,8630000.0
2009-07-08 16:39:00,4.40773,4.414,4.40386,4.414,7500000.0
2009-07-08 16:40:00,4.41498,4.41947,4.41286,4.41445,5630000.0
2009-07-08 16:41:00,4.41056,4.41883,4.41056,4.41374,7130000.0
2009-07-08 16:42:00,4.42013,4.42139,4.41475,4.41584,6380000.0
2009-07-08 16:43:00,4.42119,4.42275,4.41432,4.42088,7130000.0
2009-07-08 16:44:00,4.4135,4.42051,4.4135,4.41504,6010000.0
2009-07-08 16:45:00,4.41962,4.41991,4.40851,4.41216,5270000.0
2009-07-08 16:46:00,4.41816,4.42123,4.41455,4.41494,7880000.0
2009-07-08 16:47:00,4.41529,4.41928,4.41279,4.41882,6380000.0
2009-07-08 16:48:00,4.41827,4.41827,4.40934,4.41736,6750000.0
2009-07-08 16:49:00,4.4109,4.41658,4.41048,4.41253,6000000.0
2009-07-08 16:50:00,4.41391,4.41745,4.40772,4.40772,4510000.0
2009-07-08 16:51:00,4.4175,4.41899,4.40724,4.41802,9010000.0
2009-07-08 16:52:00,4.41257,4.4138,4.40409,4.412,6000000.0
2009-07-08 16:53:00,4.41587,4.41773,4.4108,4.41204,8650000.0
2009-07-08 16:54:00,4.41481,4.41648,4.40352,4.40352,4890000.0
2009-07-08 16:55:00,4.4163,4.41798,4.41186,4.41295,10510000.0
2009-07-08 16:56:00,4.4025,4.41495,4.4025,4.41495,10140000.0
2009-07-08 16:57:00,4.41724,4.41728,4.41302,4.41626,4880000.0
2009-07-08 16:58:00,4.41746,4.41845,4.40677,4.41184,6750000.0
2009-07-08 16:59:00,4.4147,4.41839,4.41195,4.41599,7500000.0
2009-07-08 17:00:00,4.41526,4.41782,4.40947,4.41782,5630000.0
2009-07-08 17:01:00,4.41139,4.41651,4.40964,4.40964,5630000.0
2009-07-08 17:02:00,4.41653,4.41689,4.40786,4.40786,5250000.0
2009-07-08 17:03:00,4.41657,4.41766,4.40926,4.4164,8630000.0
2009-07-08 17:04:00,4.41675,4.419,4.41375,4.41804,7880000.0
2009-07-08 17:05:00,4.41784,4.41914,4.4129,4.41512,6380000.0
2009-07-08 17:06:00,4.41599,4.41827,4.41049,4.41049,5630000.0
2009-07-08 17:07:00,4.41706,4.41928,4.41387,4.41789,8250000.0
2009-07-08 17:08:00,4.41307,4.41952,4.41307,4.41785,5630000.0
2009-07-08 17:09:00,4.41929,4.42467,4.41326,4.41742,6750000.0
2009-07-08 17:10:00,4.42085,4.42307,4.41731,4.41897,6760000.0
2009-07-08 17:11:00,4.41843,4.42368,4.41789,4.42235,8250000.0
2009-07-08 17:12:00,4.42243,4.42497,4.41389,4.42497,9000000.0
2009-07-08 17:13:00,4.425,4.425,4.41028,4.42129,6390000.0
2009-07-08 17:14:00,4.42018,4.42564,4.41862,4.41862,5630000.0
2009-07-08 17:15:00,4.42743,4.42981,4.42353,4.42713,9010000.0
2009-07-08 17:16:00,4.42296,4.42669,4.42296,4.42641,5250000.0
2009-07-08 17:17:00,4.42207,4.4283,4.4183,4.42713,6380000.0
2009-07-08 17:18:00,4.42496,4.42724,4.41623,4.42724,8260000.0
2009-07-08 17:19:00,4.42837,4.42837,4.42344,4.42441,5260000.0
2009-07-08 17:20:00,4.42772,4.42836,4.42098,4.42115,7500000.0
2009-07-08 17:21:00,4.42627,4.43024,4.4227,4.42429,8250000.0
2009-07-08 17:22:00,4.42772,4.4307,4.42391,4.4307,7520000.0
2009-07-08 17:23:00,4.42881,4.43194,4.42527,4.42891,6010000.0
2009-07-08 17:24:00,4.42855,4.42936,4.41824,4.42727,7150000.0
2009-07-08 17:25:00,4.42687,4.42834,4.42123,4.42195,6750000.0
2009-07-08 17:26:00,4.41932,4.42591,4.40963,4.42371,8260000.0
2009-07-08 17:27:00,4.41187,4.4226,4.4086,4.41876,10140000.0
2009-07-08 17:28:00,4.4265,4.42852,4.42242,4.42566,9010000.0
2009-07-08 17:29:00,4.41612,4.42524,4.41612,4.41988,9760000.0
2009-07-08 17:30:00,4.4268,4.427,4.41733,4.42485,7140000.0
2009-07-08 17:31:00,4.42482,4.43016,4.42361,4.43016,10130000.0
2009-07-08 17:32:00,4.42246,4.43228,4.41884,4.41884,4880000.0
2009-07-08 17:33:00,4.42686,4.4278,4.42164,4.42734,5260000.0
2009-07-08 17:34:00,4.41879,4.4273,4.41714,4.4273,6380000.0
2009-07-08 17:35:00,4.42798,4.42998,4.42396,4.42974,6760000.0
2009-07-08 17:36:00,4.42913,4.42913,4.41877,4.42765,4890000.0
2009-07-08 17:37:00,4.42327,4.42936,4.42327,4.42631,6380000.0
2009-07-08 17:38:00,4.419,4.42994,4.419,4.42721,8260000.0
2009-07-08 17:39:00,4.42327,4.42935,4.42091,4.42818,6010000.0
2009-07-08 17:40:00,4.4231,4.43389,4.41947,4.43037,7880000.0
2009-07-08 17:41:00,4.43061,4.43208,4.42708,4.43119,7500000.0
2009-07-08 17:42:00,4.42685,4.43168,4.42685,4.43093,4880000.0
2009-07-08 17:43:00,4.42001,4.42959,4.41342,4.41342,9760000.0
2009-07-08 17:44:00,4.4298,4.4298,4.41052,4.41052,7130000.0
2009-07-08 17:45:00,4.41802,4.42238,4.41665,4.42012,9770000.0
2009-07-08 17:46:00,4.42096,4.42396,4.41439,4.41496,9750000.0
2009-07-08 17:47:00,4.41846,4.42335,4.41397,4.41693,6750000.0
2009-07-08 17:48:00,4.42142,4.42142,4.40702,4.41728,4510000.0
2009-07-08 17:49:00,4.42047,4.42128,4.41232,4.41232,9380000.0
2009-07-08 17:50:00,4.41552,4.41834,4.41254,4.41486,5640000.0
2009-07-08 17:51:00,4.4129,4.41657,4.41043,4.41207,5260000.0
2009-07-08 17:52:00,4.4169,4.4169,4.40675,4.41479,6380000.0
2009-07-08 17:53:00,4.41532,4.41842,4.40865,4.41741,9020000.0
2009-07-08 17:54:00,4.41189,4.42065,4.41189,4.42065,6760000.0
2009-07-08 17:55:00,4.41582,4.42153,4.41009,4.4187,8250000.0
2009-07-08 17:56:00,4.42066,4.42066,4.4114,4.41593,4880000.0
2009-07-08 17:57:00,4.42262,4.42331,4.41113,4.41113,11250000.0
2009-07-08 17:58:00,4.4198,4.42755,4.417,4.42005,12390000.0
2009-07-08 17:59:00,4.42037,4.42713,4.41573,4.41981,9380000.0
2009-07-08 18:00:00,4.42291,4.42997,4.41922,4.42646,9380000.0
2009-07-08 18:01:00,4.42351,4.42661,4.41848,4.41848,4510000.0
2009-07-08 18:02:00,4.41824,4.42671,4.41496,4.41589,7880000.0
2009-07-08 18:03:00,4.42347,4.42386,4.41473,4.42371,6390000.0
2009-07-08 18:04:00,4.42074,4.42472,4.4163,4.4163,5630000.0
2009-07-08 18:05:00,4.42564,4.42643,4.42129,4.42129,5630000.0
2009-07-08 18:06:00,4.42607,4.42687,4.41566,4.42532,10890000.0
2009-07-08 18:07:00,4.42705,4.42775,4.41773,4.41773,9760000.0
2009-07-08 18:08:00,4.42485,4.42787,4.42233,4.42655,4880000.0
2009-07-08 18:09:00,4.42742,4.42797,4.41907,4.42195,10140000.0
2009-07-08 18:10:00,4.42657,4.42824,4.41868,4.4275,6010000.0
2009-07-08 18:11:00,4.42249,4.4236,4.41155,4.41903,6760000.0
2009-07-08 18:12:00,4.41593,4.4257,4.41593,4.42105,5260000.0
2009-07-08 18:13:00,4.42629,4.4279,4.42147,4.42147,5250000.0
2009-07-08 18:14:00,4.42529,4.42771,4.42132,4.42681,5640000.0
2009-07-08 18:15:00,4.42719,4.42988,4.42281,4.42528,6010000.0
2009-07-08 18:16:00,4.42452,4.42964,4.42306,4.42306,6750000.0
2009-07-08 18:17:00,4.42321,4.43014,4.41992,4.43014,9380000.0
2009-07-08 18:18:00,4.42964,4.42998,4.42083,4.42792,5640000.0
2009-07-08 18:19:00,4.42768,4.42872,4.4185,4.42651,9010000.0
2009-07-08 18:20:00,4.42888,4.42923,4.42297,4.42568,6010000.0
2009-07-08 18:21:00,4.42753,4.42981,4.42241,4.42431,4510000.0
2009-07-08 18:22:00,4.4215,4.43141,4.4215,4.43114,6380000.0
2009-07-08 18:23:00,4.4318,4.43381,4.42633,4.42832,8260000.0
2009-07-08 18:24:00,4.42393,4.43246,4.42365,4.42678,6760000.0
2009-07-08 18:25:00,4.43328,4.43737,4.42521,4.43301,8250000.0
2009-07-08 18:26:00,4.42823,4.43331,4.42823,4.42919,5250000.0
2009-07-08 18:27:00,4.42895,4.43353,4.42233,4.43012,8630000.0
2009-07-08 18:28:00,4.42417,4.43459,4.42417,4.42864,7130000.0
2009-07-08 18:29:00,4.42346,4.43542,4.42346,4.43054,9000000.0
2009-07-08 18:30:00,4.43514,4.43514,4.4295,4.4295,6750000.0
2009-07-08 18:31:00,4.43024,4.43602,4.42654,4.43545,7880000.0
2009-07-08 18:32:00,4.4359,4.43601,4.42655,4.42655,6760000.0
2009-07-08 18:33:00,4.43082,4.43592,4.4229,4.43239,11640000.0
2009-07-08 18:34:00,4.42863,4.43686,4.42863,4.42969,9380000.0
2009-07-08 18:35:00,4.43411,4.43411,4.42714,4.42714,6000000.0
2009-07-08 18:36:00,4.43321,4.43434,4.42519,4.43201,8260000.0
2009-07-08 18:37:00,4.42586,4.43322,4.42586,4.43219,8260000.0
2009-07-08 18:38:00,4.43399,4.43505,4.42724,4.43306,5250000.0
2009-07-08 18:39:00,4.43276,4.43379,4.42296,4.43351,7520000.0
2009-07-08 18:40:00,4.43505,4.43717,4.42467,4.43011,10880000.0
2009-07-08 18:41:00,4.43327,4.43482,4.42402,4.43308,9000000.0
2009-07-08 18:42:00,4.43411,4.43474,4.42426,4.43234,10130000.0
2009-07-08 18:43:00,4.43125,4.43451,4.4235,4.43363,13160000.0
2009-07-08 18:44:00,4.42832,4.43196,4.42294,4.43039,9750000.0
2009-07-08 18:45:00,4.43171,4.4345,4.42407,4.43298,6010000.0
2009-07-08 18:46:00,4.435,4.435,4.42592,4.43159,5250000.0
2009-07-08 18:47:00,4.43437,4.43437,4.42731,4.43072,6380000.0
2009-07-08 18:48:00,4.43236,4.43279,4.42399,4.42399,4880000.0
2009-07-08 18:49:00,4.4278,4.43324,4.42324,4.43016,8630000.0
2009-07-08 18:50:00,4.43147,4.43272,4.42678,4.42975,7510000.0
2009-07-08 18:51:00,4.43269,4.43381,4.42754,4.43064,9000000.0
2009-07-08 18:52:00,4.42345,4.43328,4.42345,4.43138,6020000.0
2009-07-08 18:53:00,4.42654,4.43354,4.42341,4.43221,7510000.0
2009-07-08 18:54:00,4.43177,4.43406,4.42646,4.43202,9000000.0
2009-07-08 18:55:00,4.43467,4.43467,4.42268,4.43312,7880000.0
2009-07-08 18:56:00,4.43229,4.43229,4.42146,4.43006,8640000.0
2009-07-08 18:57:00,4.43272,4.43359,4.42332,4.43193,5630000.0
2009-07-08 18:58:00,4.432,4.43261,4.42335,4.43261,6760000.0
2009-07-08 18:59:00,4.43219,4.43244,4.42407,4.43021,5640000.0
2009-07-08 19:00:00,4.432,4.43286,4.4223,4.42727,6380000.0
2009-07-08 19:01:00,4.43276,4.43512,4.42363,4.43512,6000000.0
2009-07-08 19:02:00,4.42491,4.43634,4.42491,4.43231,5630000.0
2009-07-08 19:03:00,4.43339,4.43339,4.42862,4.43196,4880000.0
2009-07-08 19:04:00,4.42784,4.43405,4.42366,4.43405,6380000.0
2009-07-08 19:05:00,4.43392,4.43431,4.42235,4.43325,7890000.0
2009-07-08 19:06:00,4.42988,4.43472,4.42559,4.43345,10510000.0
2009-07-08 19:07:00,4.43439,4.43439,4.42365,4.42842,9750000.0
2009-07-08 19:08:00,4.43466,4.43466,4.42547,4.43405,5250000.0
2009-07-08 19:09:00,4.43329,4.43329,4.4228,4.42772,6750000.0
2009-07-08 19:10:00,4.43121,4.43298,4.42361,4.43298,6010000.0
2009-07-08 19:11:00,4.4327,4.43405,4.42712,4.4328,8630000.0
2009-07-08 19:12:00,4.43156,4.4342,4.42988,4.43215,4880000.0
2009-07-08 19:13:00,4.43105,4.43696,4.42658,4.42947,10130000.0
2009-07-08 19:14:00,4.43345,4.43432,4.4303,4.43348,4880000.0
2009-07-08 19:15:00,4.43336,4.43336,4.42271,4.43108,7510000.0
2009-07-08 19:16:00,4.43228,4.43228,4.42371,4.43166,6760000.0
2009-07-08 19:17:00,4.42993,4.43296,4.42657,4.42858,7500000.0
2009-07-08 19:18:00,4.43221,4.43293,4.42813,4.43289,5640000.0
2009-07-08 19:19:00,4.42721,4.43351,4.42269,4.42899,5630000.0
2009-07-08 19:20:00,4.43293,4.43348,4.42387,4.43348,8260000.0
2009-07-08 19:21:00,4.43125,4.43305,4.42813,4.42813,5260000.0
2009-07-08 19:22:00,4.43162,4.43328,4.428,4.42954,7880000.0
2009-07-08 19:23:00,4.43139,4.43258,4.42813,4.42975,7880000.0
2009-07-08 19:24:00,4.42622,4.43222,4.42285,4.42953,7130000.0
2009-07-08 19:25:00,4.43002,4.43544,4.42622,4.43159,10500000.0
2009-07-08 19:26:00,4.43201,4.43229,4.42437,4.42437,8250000.0
2009-07-08 19:27:00,4.42751,4.43425,4.42751,4.4315,9000000.0
2009-07-08 19:28:00,4.42616,4.43149,4.42057,4.42432,10500000.0
2009-07-08 19:29:00,4.422,4.43025,4.41669,4.42594,5640000.0
2009-07-08 19:30:00,4.42013,4.42418,4.41369,4.4205,9390000.0
2009-07-08 19:31:00,4.4256,4.42591,4.41564,4.42439,9010000.0
2009-07-08 19:32:00,4.42542,4.42905,4.41882,4.42035,9020000.0
2009-07-08 19:33:00,4.41978,4.43084,4.41978,4.42501,6750000.0
2009-07-08 19:34:00,4.42563,4.4257,4.41892,4.4257,8640000.0
2009-07-08 19:35:00,4.42649,4.42649,4.42191,4.42301,7500000.0
2009-07-08 19:36:00,4.41873,4.42408,4.41281,4.42264,5250000.0
2009-07-08 19:37:00,4.42336,4.42672,4.41777,4.42036,5250000.0
2009-07-08 19:38:00,4.42021,4.42433,4.41654,4.42114,6750000.0
2009-07-08 19:39:00,4.4232,4.42631,4.4176,4.41905,6760000.0
2009-07-08 19:40:00,4.42565,4.42832,4.41754,4.42527,9000000.0
2009-07-08 19:41:00,4.42504,4.42504,4.4187,4.42442,7880000.0
2009-07-08 19:42:00,4.42247,4.42405,4.41693,4.42405,4510000.0
2009-07-08 19:43:00,4.41912,4.42496,4.41525,4.41525,6010000.0
2009-07-08 19:44:00,4.42503,4.42505,4.41934,4.42198,6380000.0
2009-07-08 19:45:00,4.41719,4.4244,4.41645,4.42296,10510000.0
2009-07-08 19:46:00,4.41777,4.42448,4.41486,4.42448,4880000.0
2009-07-08 19:47:00,4.41683,4.42771,4.41683,4.42581,8250000.0
2009-07-08 19:48:00,4.42598,4.42638,4.41566,4.42595,7140000.0
2009-07-08 19:49:00,4.42499,4.42551,4.41644,4.41644,4510000.0
2009-07-08 19:50:00,4.41977,4.42331,4.41342,4.41704,7500000.0
2009-07-08 19:51:00,4.41915,4.4241,4.41416,4.42341,6380000.0
2009-07-08 19:52:00,4.4239,4.42563,4.42007,4.42537,5250000.0
2009-07-08 19:53:00,4.42641,4.42871,4.41815,4.42624,7130000.0
2009-07-08 19:54:00,4.42692,4.4279,4.41821,4.42332,7130000.0
2009-07-08 19:55:00,4.42565,4.42565,4.42183,4.42538,5630000.0
2009-07-08 19:56:00,4.42185,4.4269,4.4156,4.42034,9010000.0
2009-07-08 19:57:00,4.42537,4.42625,4.41704,4.42269,5630000.0
2009-07-08 19:58:00,4.42095,4.42634,4.42032,4.42435,7890000.0
2009-07-08 19:59:00,4.42207,4.42503,4.41791,4.41811,9380000.0
2009-07-08 20:00:00,4.41853,4.42522,4.4122,4.42286,6750000.0
2009-07-08 20:01:00,4.41824,4.42175,4.41474,4.42175,5250000.0
2009-07-08 20:02:00,4.41897,4.42487,4.41675,4.4202,7130000.0
2009-07-08 20:03:00,4.42208,4.42314,4.41406,4.41406,8250000.0
2009-07-08 20:04:00,4.42453,4.42591,4.41374,4.42347,8630000.0
2009-07-08 20:05:00,4.41704,4.4234,4.41093,4.42253,9010000.0
2009-07-08 20:06:00,4.42295,4.42545,4.41543,4.41877,8260000.0
2009-07-08 20:07:00,4.42076,4.42397,4.41488,4.4229,7510000.0
2009-07-08 20:08:00,4.4171,4.42159,4.41262,4.42159,6000000.0
2009-07-08 20:09:00,4.41869,4.42433,4.41407,4.42337,5270000.0
2009-07-08 20:10:00,4.4185,4.42309,4.41548,4.41706,7500000.0
2009-07-08 20:11:00,4.42246,4.42441,4.41477,4.41999,8260000.0
2009-07-08 20:12:00,4.41877,4.42131,4.41844,4.42056,4510000.0
2009-07-08 20:13:00,4.4245,4.42618,4.41391,4.42247,6390000.0
2009-07-08 20:14:00,4.42419,4.42647,4.41491,4.42571,5260000.0
2009-07-08 20:15:00,4.417,4.42875,4.417,4.42251,8260000.0
2009-07-08 20:16:00,4.42326,4.42575,4.41821,4.4251,7510000.0
2009-07-08 20:17:00,4.42312,4.42312,4.41638,4.41638,7130000.0
2009-07-08 20:18:00,4.419,4.42297,4.41299,4.41299,6010000.0
2009-07-08 20:19:00,4.41988,4.42544,4.41757,4.42342,7500000.0
2009-07-08 20:20:00,4.42202,4.42652,4.41792,4.42534,10510000.0
2009-07-08 20:21:00,4.42655,4.42784,4.4214,4.42603,8260000.0
2009-07-08 20:22:00,4.4265,4.42808,4.41845,4.41845,7880000.0
2009-07-08 20:23:00,4.42319,4.42888,4.41932,4.42265,7130000.0
2009-07-08 20:24:00,4.4283,4.42915,4.42084,4.42727,6390000.0
2009-07-08 20:25:00,4.42686,4.42856,4.41805,4.42136,8250000.0
2009-07-08 20:26:00,4.42873,4.42985,4.41746,4.42487,7130000.0
2009-07-08 20:27:00,4.4281,4.42859,4.42288,4.42818,7880000.0
2009-07-08 20:28:00,4.42517,4.42756,4.41806,4.4271,9760000.0
2009-07-08 20:29:00,4.42861,4.43062,4.42146,4.42146,11270000.0
2009-07-08 20:30:00,4.42536,4.42807,4.41923,4.4268,5640000.0
2009-07-08 20:31:00,4.42545,4.4263,4.41562,4.42203,6380000.0
2009-07-08 20:32:00,4.4271,4.43015,4.42233,4.4232,6760000.0
2009-07-08 20:33:00,4.42735,4.4318,4.42101,4.42902,8260000.0
2009-07-08 20:34:00,4.42677,4.42784,4.42052,4.42771,6380000.0
2009-07-08 20:35:00,4.42816,4.42927,4.42236,4.42236,7500000.0
2009-07-08 20:36:00,4.42884,4.42919,4.41903,4.42715,10130000.0
2009-07-08 20:37:00,4.42854,4.42854,4.4231,4.42706,5630000.0
2009-07-08 20:38:00,4.42776,4.43036,4.41975,4.42617,10510000.0
2009-07-08 20:39:00,4.42292,4.42737,4.41842,4.42655,5630000.0
2009-07-08 20:40:00,4.42564,4.42726,4.42174,4.42718,6010000.0
2009-07-08 20:41:00,4.42944,4.43069,4.42379,4.4278,9380000.0
2009-07-08 20:42:00,4.42886,4.42886,4.41768,4.42146,9000000.0
2009-07-08 20:43:00,4.42177,4.42681,4.42085,4.42681,7130000.0
2009-07-08 20:44:00,4.42834,4.42834,4.42465,4.42522,7130000.0
2009-07-08 20:45:00,4.42839,4.42839,4.42084,4.42757,6010000.0
2009-07-08 20:46:00,4.42684,4.42902,4.42312,4.42312,9000000.0
2009-07-08 20:47:00,4.42807,4.42826,4.41802,4.41802,6380000.0
2009-07-08 20:48:00,4.42387,4.42908,4.42327,4.42908,7510000.0
2009-07-08 20:49:00,4.42445,4.42833,4.41699,4.42603,9380000.0
2009-07-08 20:50:00,4.42786,4.42948,4.41929,4.42293,8260000.0
2009-07-08 20:51:00,4.4288,4.43194,4.42168,4.42724,6380000.0
2009-07-08 20:52:00,4.42103,4.42677,4.42086,4.42093,10510000.0
2009-07-08 20:53:00,4.42655,4.42768,4.41833,4.41833,6760000.0
2009-07-08 20:54:00,4.42255,4.42897,4.41886,4.42254,9380000.0
2009-07-08 20:55:00,4.42498,4.42809,4.42246,4.42587,5250000.0
2009-07-08 20:56:00,4.42503,4.42511,4.41409,4.42289,11640000.0
2009-07-08 20:57:00,4.42439,4.42551,4.4191,4.42221,6010000.0
2009-07-08 20:58:00,4.42002,4.42303,4.41877,4.42239,6380000.0
2009-07-08 20:59:00,4.41978,4.42435,4.41978,4.42039,6380000.0
2009-07-08 21:00:00,4.42122,4.42793,4.42098,4.42526,7880000.0
2009-07-08 21:01:00,4.42494,4.42494,4.4152,4.42347,7500000.0
2009-07-08 21:02:00,4.42445,4.42495,4.41862,4.42383,6390000.0
2009-07-08 21:03:00,4.419,4.42515,4.41434,4.42071,7500000.0
2009-07-08 21:04:00,4.42451,4.42451,4.41265,4.41438,8270000.0
2009-07-08 21:05:00,4.42426,4.42505,4.41911,4.41911,9380000.0
2009-07-08 21:06:00,4.42437,4.42585,4.42021,4.42503,6000000.0
2009-07-08 21:07:00,4.42516,4.42631,4.41582,4.41973,5630000.0
2009-07-08 21:08:00,4.42256,4.42561,4.4218,4.4218,9010000.0
2009-07-08 21:09:00,4.41957,4.42408,4.41864,4.42351,7880000.0
2009-07-08 21:10:00,4.41961,4.42462,4.41961,4.42132,5250000.0
2009-07-08 21:11:00,4.42082,4.42564,4.41904,4.42537,5250000.0
2009-07-08 21:12:00,4.42509,4.42641,4.41614,4.425,8640000.0
2009-07-08 21:13:00,4.4235,4.4253,4.42283,4.42483,4880000.0
2009-07-08 21:14:00,4.42541,4.42587,4.42143,4.42407,5250000.0
2009-07-08 21:15:00,4.41999,4.42478,4.41837,4.42396,5630000.0
2009-07-08 21:16:00,4.42191,4.42392,4.41381,4.42115,6380000.0
2009-07-08 21:17:00,4.41565,4.42521,4.41522,4.42423,6010000.0
2009-07-08 21:18:00,4.41501,4.42481,4.41501,4.42461,10880000.0
2009-07-08 21:19:00,4.42086,4.4262,4.41976,4.41976,5630000.0
2009-07-08 21:20:00,4.42054,4.4248,4.42054,4.42382,4130000.0
2009-07-08 21:21:00,4.42422,4.4297,4.41645,4.42664,7500000.0
2009-07-08 21:22:00,4.42339,4.42575,4.42128,4.42516,8250000.0
2009-07-08 21:23:00,4.42563,4.42563,4.41848,4.42157,5630000.0
2009-07-08 21:24:00,4.4231,4.42759,4.41855,4.42052,7140000.0
2009-07-08 21:25:00,4.4142,4.42352,4.4142,4.42315,5260000.0
2009-07-08 21:26:00,4.42293,4.42493,4.42117,4.42493,6380000.0
2009-07-08 21:27:00,4.42239,4.42616,4.41614,4.41614,5260000.0
2009-07-08 21:28:00,4.42,4.42564,4.41823,4.41823,7880000.0
2009-07-08 21:29:00,4.42194,4.42526,4.41855,4.42328,8250000.0
2009-07-08 21:30:00,4.42409,4.42466,4.41399,4.41848,9770000.0
2009-07-08 21:31:00,4.41788,4.42431,4.41203,4.42431,9380000.0
2009-07-08 21:32:00,4.41576,4.42531,4.41576,4.42379,5630000.0
2009-07-08 21:33:00,4.42476,4.42496,4.41587,4.4232,6760000.0
2009-07-08 21:34:00,4.42393,4.42627,4.4201,4.42261,4140000.0
2009-07-08 21:35:00,4.42337,4.42524,4.41898,4.42493,6750000.0
2009-07-08 21:36:00,4.42291,4.42644,4.42069,4.4212,9000000.0
2009-07-08 21:37:00,4.42528,4.42936,4.41999,4.42331,8250000.0
2009-07-08 21:38:00,4.42434,4.42569,4.4212,4.42541,6010000.0
2009-07-08 21:39:00,4.42143,4.42902,4.4197,4.42239,7140000.0
2009-07-08 21:40:00,4.42002,4.42522,4.41843,4.42433,5250000.0
2009-07-08 21:41:00,4.4159,4.42492,4.4159,4.42492,3010000.0
2009-07-08 21:42:00,4.42527,4.42527,4.41139,4.41139,6010000.0
2009-07-08 21:43:00,4.4204,4.42258,4.41539,4.42193,6380000.0
2009-07-08 21:44:00,4.4164,4.42098,4.41225,4.41753,6760000.0
2009-07-08 21:45:00,4.42054,4.4221,4.41582,4.41598,4890000.0
2009-07-08 21:46:00,4.41733,4.42321,4.41298,4.42011,10140000.0
2009-07-08 21:47:00,4.42172,4.42356,4.41695,4.41695,6010000.0
2009-07-08 21:48:00,4.41717,4.41899,4.40923,4.40976,5630000.0
2009-07-08 21:49:00,4.41388,4.42278,4.41388,4.41958,6750000.0
2009-07-08 21:50:00,4.41943,4.42134,4.41534,4.41912,4890000.0
2009-07-08 21:51:00,4.4157,4.42097,4.41436,4.41955,7510000.0
2009-07-08 21:52:00,4.42071,4.42107,4.41601,4.41844,6760000.0
2009-07-08 21:53:00,4.41959,4.42147,4.41391,4.41391,6380000.0
2009-07-08 21:54:00,4.41475,4.42014,4.40935,4.41178,7130000.0
2009-07-08 21:55:00,4.42159,4.42167,4.41641,4.42013,11260000.0
2009-07-08 21:56:00,4.42046,4.4216,4.41189,4.42157,6380000.0
2009-07-08 21:57:00,4.41534,4.42258,4.41534,4.42221,4500000.0
2009-07-08 21:59:00,4.42159,4.42238,4.41213,4.42197,11640000.0
2009-07-08 22:00:00,4.42303,4.42312,4.41899,4.42182,8260000.0
2009-07-08 22:01:00,4.41841,4.42139,4.41669,4.42139,6750000.0
2009-07-08 22:02:00,4.42192,4.42276,4.41715,4.42106,6010000.0
2009-07-08 22:03:00,4.42002,4.42234,4.41098,4.42168,5250000.0
2009-07-08 22:04:00,4.42257,4.42257,4.42066,4.42233,9000000.0
2009-07-08 22:05:00,4.41867,4.42254,4.41297,4.42254,6380000.0
2009-07-08 22:06:00,4.41982,4.41982,4.41169,4.4189,5260000.0
2009-07-08 22:07:00,4.41716,4.42243,4.41668,4.41795,7500000.0
2009-07-08 22:09:00,4.41887,4.42317,4.41626,4.42167,9380000.0
2009-07-08 22:12:00,4.41713,4.42262,4.41713,4.42262,5640000.0
2009-07-08 22:13:00,4.42039,4.42292,4.41262,4.42292,4500000.0
2009-07-08 22:14:00,4.41627,4.42178,4.41098,4.42178,5250000.0
2009-07-08 22:15:00,4.41343,4.4255,4.41343,4.41469,5250000.0
2009-07-08 22:16:00,4.42244,4.42244,4.40955,4.4211,7880000.0
2009-07-08 22:17:00,4.41679,4.4244,4.41394,4.41394,5630000.0
2009-07-08 22:18:00,4.41722,4.42182,4.4125,4.42063,6390000.0
2009-07-08 22:19:00,4.41866,4.42378,4.41451,4.42342,4890000.0
2009-07-08 22:21:00,4.41995,4.42158,4.41187,4.41712,6030000.0
2009-07-08 22:22:00,4.42288,4.42442,4.4156,4.41735,9760000.0
2009-07-08 22:23:00,4.41931,4.42216,4.41198,4.42216,10880000.0
2009-07-08 22:25:00,4.41312,4.42256,4.41312,4.42256,6000000.0
2009-07-08 22:26:00,4.42283,4.42283,4.41628,4.42054,6760000.0
2009-07-08 22:27:00,4.41662,4.42158,4.41632,4.41759,6390000.0
2009-07-08 22:28:00,4.41752,4.42287,4.4153,4.4153,7130000.0
2009-07-08 22:29:00,4.41658,4.4239,4.41154,4.41832,7510000.0
2009-07-08 22:30:00,4.42254,4.42254,4.41808,4.41808,1500000.0
2009-07-08 22:31:00,4.42128,4.42459,4.4181,4.4181,5630000.0
2009-07-08 22:32:00,4.42283,4.4249,4.41472,4.42324,5250000.0
2009-07-08 22:33:00,4.42236,4.42333,4.41622,4.41622,5250000.0
2009-07-08 22:34:00,4.42244,4.42248,4.412,4.42042,7510000.0
2009-07-08 22:35:00,4.42378,4.42395,4.41467,4.4198,5630000.0
2009-07-08 22:36:00,4.42107,4.42305,4.41302,4.41922,7880000.0
2009-07-08 22:38:00,4.41783,4.42157,4.41584,4.42053,6000000.0
2009-07-08 22:40:00,4.42218,4.42218,4.41667,4.42178,7880000.0
2009-07-08 22:41:00,4.42199,4.42199,4.41629,4.42054,6000000.0
2009-07-08 22:42:00,4.42167,4.42305,4.41857,4.42209,7500000.0
2009-07-08 22:43:00,4.41563,4.42163,4.41182,4.41433,7130000.0
2009-07-08 22:44:00,4.41523,4.42757,4.41523,4.42396,8640000.0
2009-07-08 22:45:00,4.42118,4.42234,4.41369,4.42073,5630000.0
2009-07-08 22:46:00,4.42236,4.42637,4.4142,4.42435,8250000.0
2009-07-08 22:47:00,4.42306,4.42775,4.41723,4.41723,9000000.0
2009-07-08 22:48:00,4.41228,4.42388,4.40891,4.42388,10500000.0
2009-07-08 22:49:00,4.41933,4.42337,4.41706,4.42337,5630000.0
2009-07-08 22:50:00,4.41853,4.42752,4.41596,4.42485,9380000.0
2009-07-08 22:51:00,4.42422,4.42438,4.41329,4.4184,4880000.0
2009-07-08 22:52:00,4.41279,4.42198,4.41279,4.42198,9020000.0
2009-07-08 22:53:00,4.42236,4.42236,4.41636,4.42222,7130000.0
2009-07-08 22:54:00,4.41909,4.42286,4.41678,4.41844,4130000.0
2009-07-08 22:55:00,4.41412,4.424,4.41412,4.42191,9380000.0
2009-07-08 22:56:00,4.41578,4.42735,4.41578,4.4247,5250000.0
2009-07-08 22:57:00,4.41434,4.42425,4.41434,4.42232,7890000.0
2009-07-08 22:58:00,4.42289,4.42289,4.41325,4.41325,8250000.0
2009-07-08 22:59:00,4.41834,4.42392,4.41489,4.4183,8270000.0
2009-07-08 23:00:00,4.41687,4.427,4.41687,4.42298,7880000.0
2009-07-08 23:01:00,4.4224,4.42393,4.41454,4.41932,4880000.0
2009-07-08 23:02:00,4.41328,4.42345,4.41328,4.42232,7140000.0
2009-07-08 23:03:00,4.41775,4.42263,4.41156,4.41156,5260000.0
2009-07-08 23:04:00,4.42136,4.42162,4.41262,4.41659,6000000.0
2009-07-08 23:05:00,4.42005,4.42005,4.41138,4.41968,2260000.0
2009-07-08 23:06:00,4.41134,4.42119,4.41134,4.42038,8250000.0
2009-07-08 23:07:00,4.42117,4.42117,4.41122,4.41972,6760000.0
2009-07-08 23:08:00,4.41029,4.41945,4.40785,4.41945,7880000.0
2009-07-08 23:09:00,4.4197,4.42129,4.4197,4.42076,4500000.0
2009-07-08 23:10:00,4.41988,4.42093,4.41187,4.41187,4500000.0
2009-07-08 23:11:00,4.40993,4.41893,4.40993,4.41155,8250000.0
2009-07-08 23:12:00,4.41859,4.42073,4.41065,4.42073,7510000.0
2009-07-08 23:13:00,4.40989,4.41779,4.40989,4.41535,9750000.0
2009-07-08 23:14:00,4.41725,4.42331,4.41258,4.41258,8260000.0
2009-07-08 23:15:00,4.41391,4.42453,4.41391,4.42222,6760000.0
2009-07-08 23:17:00,4.41971,4.42105,4.41657,4.41657,4140000.0
2009-07-08 23:18:00,4.41904,4.41945,4.40878,4.41945,4140000.0
2009-07-08 23:25:00,4.41876,4.41927,4.41002,4.41895,5630000.0
2009-07-08 23:27:00,4.41991,4.41991,4.41483,4.41483,3750000.0
2009-07-08 23:28:00,4.41986,4.41986,4.41022,4.41922,6750000.0
2009-07-08 23:30:00,4.41162,4.42079,4.41162,4.41538,6390000.0
2009-07-08 23:32:00,4.41791,4.41852,4.40962,4.41527,4500000.0
2009-07-08 23:33:00,4.41618,4.41869,4.40957,4.40967,12000000.0
2009-07-08 23:37:00,4.41886,4.41886,4.41263,4.41351,5640000.0
2009-07-08 23:39:00,4.41881,4.41991,4.41412,4.41729,9760000.0
2009-07-08 23:40:00,4.4192,4.41946,4.41438,4.41942,6010000.0
2009-07-08 23:45:00,4.41819,4.41842,4.4087,4.41842,6390000.0
2009-07-08 23:47:00,4.41594,4.41857,4.40939,4.41503,6380000.0
2009-07-08 23:48:00,4.41467,4.42146,4.41203,4.41875,5250000.0
2009-07-08 23:51:00,4.41809,4.41946,4.41002,4.41434,7510000.0
2009-07-08 23:52:00,4.41634,4.41907,4.41352,4.41907,5250000.0
2009-07-08 23:53:00,4.41809,4.41996,4.41447,4.41955,6010000.0
2009-07-08 23:54:00,4.41731,4.4185,4.41495,4.4153,5250000.0
2009-07-08 23:55:00,4.41952,4.41952,4.41012,4.41905,5250000.0
2009-07-08 23:56:00,4.42001,4.42001,4.41012,4.41792,7510000.0
2009-07-08 23:59:00,4.42057,4.42192,4.41544,4.41989,4880000.0
2009-07-09 00:00:00,4.42181,4.42181,4.41655,4.42021,4880000.0
2009-07-09 00:01:00,4.42128,4.42186,4.41278,4.41552,6750000.0
2009-07-09 00:02:00,4.41789,4.41986,4.41002,4.41934,6380000.0
2009-07-09 00:04:00,4.41945,4.42021,4.41,4.41948,5260000.0
2009-07-09 00:05:00,4.41751,4.418,4.40761,4.41211,10510000.0
2009-07-09 00:07:00,4.41548,4.4201,4.40954,4.41466,11250000.0
2009-07-09 00:09:00,4.41452,4.41885,4.40875,4.40875,4500000.0
2009-07-09 00:10:00,4.41268,4.41997,4.40989,4.41454,9020000.0
2009-07-09 00:11:00,4.41659,4.41914,4.40953,4.41531,10520000.0
2009-07-09 00:12:00,4.41018,4.41918,4.41018,4.41399,4890000.0
2009-07-09 00:13:00,4.41769,4.41961,4.40972,4.41002,10510000.0
2009-07-09 00:15:00,4.4135,4.42525,4.4135,4.42072,3380000.0
2009-07-09 00:17:00,4.41363,4.41915,4.40578,4.41915,16890000.0
2009-07-09 00:19:00,4.42184,4.4257,4.41317,4.41317,13140000.0
2009-07-09 00:20:00,4.41437,4.41943,4.41238,4.41943,5260000.0
2009-07-09 00:21:00,4.41969,4.42037,4.41073,4.41475,6380000.0
2009-07-09 00:23:00,4.41917,4.42049,4.41088,4.4195,9760000.0
2009-07-09 00:25:00,4.40887,4.41765,4.40777,4.41765,3000000.0
2009-07-09 00:27:00,4.41471,4.41995,4.40775,4.41407,7880000.0
2009-07-09 00:28:00,4.41846,4.41918,4.41846,4.41918,1130000.0
2009-07-09 00:30:00,4.42202,4.42202,4.41411,4.4195,4510000.0
2009-07-09 00:31:00,4.4195,4.4195,4.41429,4.41845,6000000.0
2009-07-09 00:32:00,4.40644,4.4224,4.40644,4.41819,7130000.0
2009-07-09 00:33:00,4.42022,4.42023,4.41273,4.41273,5640000.0
2009-07-09 00:35:00,4.41881,4.41939,4.40978,4.41939,7500000.0
2009-07-09 00:36:00,4.42012,4.42012,4.40709,4.41856,9000000.0
2009-07-09 00:37:00,4.41862,4.42145,4.41279,4.41356,6000000.0
2009-07-09 00:38:00,4.41373,4.41809,4.40824,4.4173,7890000.0
2009-07-09 00:39:00,4.41982,4.41982,4.41002,4.41888,8630000.0
2009-07-09 00:43:00,4.41002,4.41942,4.41002,4.41499,12000000.0
2009-07-09 00:44:00,4.41368,4.41842,4.40671,4.41842,8250000.0
2009-07-09 00:45:00,4.4168,4.4218,4.41091,4.41754,11250000.0
2009-07-09 00:46:00,4.41957,4.41969,4.41055,4.41901,7510000.0
2009-07-09 00:48:00,4.42017,4.42051,4.41196,4.41514,4500000.0
2009-07-09 00:52:00,4.41839,4.41989,4.41453,4.41497,8250000.0
2009-07-09 00:55:00,4.41688,4.41926,4.41408,4.41926,7500000.0
2009-07-09 00:56:00,4.41883,4.42075,4.41422,4.41903,6750000.0
2009-07-09 00:57:00,4.41592,4.4209,4.41592,4.41817,6000000.0
2009-07-09 00:58:00,4.41953,4.42032,4.40809,4.41898,6380000.0
2009-07-09 00:59:00,4.41065,4.42049,4.41065,4.41903,7880000.0
2009-07-09 01:00:00,4.41944,4.41983,4.41449,4.41879,6000000.0
2009-07-09 01:01:00,4.41915,4.41915,4.40913,4.41394,6010000.0
2009-07-09 01:02:00,4.41941,4.41941,4.40758,4.41853,4510000.0
2009-07-09 01:03:00,4.41838,4.41943,4.4096,4.41943,4890000.0
2009-07-09 01:04:00,4.42071,4.42109,4.40996,4.4186,6000000.0
2009-07-09 01:05:00,4.41332,4.42124,4.41332,4.4197,4510000.0
2009-07-09 01:06:00,4.41248,4.4185,4.41248,4.4185,6750000.0
2009-07-09 01:07:00,4.42033,4.42107,4.41472,4.42066,7130000.0
2009-07-09 01:08:00,4.41992,4.41992,4.40888,4.4175,6000000.0
2009-07-09 01:09:00,4.42072,4.42246,4.41131,4.41587,6000000.0
2009-07-09 01:10:00,4.41544,4.42246,4.41544,4.41646,7880000.0
2009-07-09 01:11:00,4.41579,4.41988,4.41579,4.41988,5630000.0
2009-07-09 01:12:00,4.41822,4.41964,4.41421,4.41579,4880000.0
2009-07-09 01:14:00,4.40864,4.41792,4.40864,4.41743,6010000.0
2009-07-09 01:15:00,4.41963,4.42061,4.41303,4.41973,7880000.0
2009-07-09 01:16:00,4.41965,4.41965,4.41188,4.41777,5630000.0
2009-07-09 01:17:00,4.41933,4.42015,4.41866,4.41866,4500000.0
2009-07-09 01:19:00,4.41587,4.4202,4.41544,4.41977,6380000.0
2009-07-09 01:20:00,4.40828,4.42001,4.40828,4.42001,6000000.0
2009-07-09 01:21:00,4.41538,4.42203,4.41213,4.41957,6000000.0
2009-07-09 01:22:00,4.41891,4.42012,4.4102,4.41414,7510000.0
2009-07-09 01:23:00,4.41506,4.4189,4.4132,4.41844,5630000.0
2009-07-09 01:24:00,4.41588,4.42099,4.4139,4.41682,5250000.0
2009-07-09 01:25:00,4.41839,4.42049,4.41213,4.41362,6760000.0
2009-07-09 01:26:00,4.41073,4.42252,4.41073,4.41889,5630000.0
2009-07-09 01:27:00,4.41405,4.41867,4.41101,4.41867,10130000.0
2009-07-09 01:28:00,4.41777,4.4194,4.40764,4.41771,7510000.0
2009-07-09 01:29:00,4.41178,4.4248,4.41178,4.42013,12000000.0
2009-07-09 01:30:00,4.42034,4.42202,4.41625,4.42049,6000000.0
2009-07-09 01:31:00,4.41603,4.42093,4.41603,4.41639,2630000.0
2009-07-09 01:32:00,4.41883,4.42057,4.41239,4.41239,7880000.0
2009-07-09 01:33:00,4.4209,4.42236,4.41226,4.41226,5630000.0
2009-07-09 01:34:00,4.41787,4.42019,4.40992,4.41732,6750000.0
2009-07-09 01:35:00,4.41376,4.41977,4.41348,4.41751,7130000.0
2009-07-09 01:36:00,4.42016,4.4219,4.41501,4.41501,4130000.0
2009-07-09 01:37:00,4.41492,4.42278,4.41492,4.41513,6000000.0
2009-07-09 01:38:00,4.4201,4.42037,4.41868,4.41969,5260000.0
2009-07-09 01:39:00,4.4133,4.41911,4.40946,4.40983,5640000.0
2009-07-09 01:40:00,4.41888,4.41983,4.41037,4.41877,7510000.0
2009-07-09 01:41:00,4.41906,4.41906,4.40802,4.41249,6750000.0
2009-07-09 01:42:00,4.41017,4.41963,4.41017,4.419,5250000.0
2009-07-09 01:43:00,4.41986,4.42006,4.41023,4.41755,4880000.0
2009-07-09 01:44:00,4.41015,4.42068,4.41015,4.42005,7130000.0
2009-07-09 01:45:00,4.42044,4.42044,4.41465,4.41465,5250000.0
2009-07-09 01:46:00,4.40773,4.41918,4.40704,4.40704,5260000.0
2009-07-09 01:47:00,4.41933,4.41982,4.41876,4.41982,6750000.0
2009-07-09 01:48:00,4.41962,4.4201,4.41432,4.4201,4500000.0
2009-07-09 01:49:00,4.41567,4.41969,4.41242,4.4193,3380000.0
2009-07-09 01:50:00,4.4146,4.42237,4.4146,4.41801,6380000.0
2009-07-09 01:51:00,4.4132,4.41928,4.4132,4.41928,7510000.0
2009-07-09 01:52:00,4.41958,4.41958,4.41473,4.41716,6000000.0
2009-07-09 01:53:00,4.41801,4.42001,4.40939,4.41806,8250000.0
2009-07-09 01:54:00,4.41844,4.42063,4.41419,4.4175,6000000.0
2009-07-09 01:56:00,4.41992,4.42067,4.41452,4.41481,5630000.0
2009-07-09 01:57:00,4.41624,4.42053,4.41043,4.4182,15030000.0
2009-07-09 01:58:00,4.41963,4.42059,4.41505,4.41505,5250000.0
2009-07-09 02:01:00,4.41907,4.41983,4.40988,4.41941,7140000.0
2009-07-09 02:02:00,4.41836,4.41939,4.41476,4.41875,4890000.0
2009-07-09 02:03:00,4.41524,4.41859,4.40855,4.41763,16510000.0
2009-07-09 02:04:00,4.41942,4.41951,4.41463,4.41463,4140000.0
2009-07-09 02:05:00,4.41787,4.42019,4.41005,4.41937,4510000.0
2009-07-09 02:06:00,4.41597,4.41881,4.41414,4.41414,3390000.0
2009-07-09 02:07:00,4.42059,4.42177,4.41489,4.41529,5260000.0
2009-07-09 02:08:00,4.41172,4.41906,4.4093,4.41839,7880000.0
2009-07-09 02:09:00,4.41879,4.42004,4.41106,4.415,5630000.0
2009-07-09 02:10:00,4.4158,4.41909,4.41279,4.41909,5250000.0
2009-07-09 02:11:00,4.41776,4.41797,4.41194,4.41282,6380000.0
2009-07-09 02:12:00,4.42002,4.42002,4.41425,4.41425,4510000.0
2009-07-09 02:13:00,4.41816,4.41816,4.40697,4.4139,5650000.0
2009-07-09 02:14:00,4.41965,4.41984,4.41022,4.41959,4140000.0
2009-07-09 02:15:00,4.41713,4.42076,4.41096,4.41304,18780000.0
2009-07-09 02:16:00,4.41364,4.41922,4.41331,4.41922,4510000.0
2009-07-09 02:17:00,4.41436,4.42038,4.41384,4.42024,4520000.0
2009-07-09 02:18:00,4.41523,4.42024,4.4152,4.42024,4510000.0
2009-07-09 02:19:00,4.41082,4.42063,4.41082,4.41427,3750000.0
2009-07-09 02:20:00,4.41873,4.41934,4.41071,4.41491,4880000.0
2009-07-09 02:21:00,4.42015,4.42015,4.40901,4.41922,5250000.0
2009-07-09 02:22:00,4.41954,4.42111,4.40922,4.40922,6000000.0
2009-07-09 02:23:00,4.41705,4.42021,4.41025,4.41768,3770000.0
2009-07-09 02:24:00,4.41962,4.4235,4.41195,4.41984,8250000.0
2009-07-09 02:25:00,4.4205,4.42131,4.41578,4.41929,7140000.0
2009-07-09 02:26:00,4.41399,4.41931,4.41387,4.41572,3380000.0
2009-07-09 02:27:00,4.41948,4.42021,4.4138,4.4138,4880000.0
2009-07-09 02:28:00,4.41573,4.42021,4.41475,4.41867,4880000.0
2009-07-09 02:29:00,4.41357,4.41869,4.4124,4.41869,4890000.0
2009-07-09 02:30:00,4.41954,4.41954,4.41399,4.41399,7880000.0
2009-07-09 02:31:00,4.41417,4.41979,4.40941,4.41979,6770000.0
2009-07-09 02:32:00,4.41752,4.42083,4.41153,4.41153,3750000.0
2009-07-09 02:33:00,4.4178,4.42184,4.41164,4.41473,4880000.0
2009-07-09 02:34:00,4.42014,4.42014,4.41007,4.4188,5260000.0
2009-07-09 02:35:00,4.4176,4.4197,4.41376,4.41467,3010000.0
2009-07-09 02:36:00,4.41401,4.42048,4.41401,4.41452,5260000.0
2009-07-09 02:37:00,4.41831,4.41831,4.41315,4.4153,4890000.0
2009-07-09 02:38:00,4.41581,4.41919,4.41264,4.41831,7880000.0
2009-07-09 02:39:00,4.41613,4.42087,4.41114,4.42016,20280000.0
2009-07-09 02:40:00,4.41788,4.42125,4.4152,4.41747,6390000.0
2009-07-09 02:41:00,4.42074,4.42208,4.41249,4.42208,7500000.0
2009-07-09 02:42:00,4.42064,4.42285,4.41531,4.4214,5630000.0
2009-07-09 02:43:00,4.41335,4.42251,4.41335,4.42251,7520000.0
2009-07-09 02:44:00,4.42258,4.42367,4.41448,4.4217,4510000.0
2009-07-09 02:45:00,4.42349,4.42349,4.41126,4.42164,10140000.0
2009-07-09 02:46:00,4.41867,4.4224,4.41725,4.42176,5640000.0
2009-07-09 02:47:00,4.42178,4.42364,4.41697,4.4221,7500000.0
2009-07-09 02:48:00,4.42118,4.42118,4.40829,4.41121,6020000.0
2009-07-09 02:49:00,4.42156,4.42226,4.41235,4.41294,7510000.0
2009-07-09 02:50:00,4.41798,4.42013,4.41231,4.41231,4130000.0
2009-07-09 02:51:00,4.41917,4.42229,4.41398,4.41398,6380000.0
2009-07-09 02:52:00,4.41722,4.42293,4.41722,4.42293,5260000.0
2009-07-09 02:53:00,4.41822,4.42302,4.41275,4.41673,6770000.0
2009-07-09 02:54:00,4.42142,4.42167,4.41363,4.4199,6770000.0
2009-07-09 02:55:00,4.42192,4.42222,4.41142,4.4182,4510000.0
2009-07-09 02:56:00,4.41964,4.42157,4.41726,4.41896,4880000.0
2009-07-09 02:57:00,4.42226,4.42228,4.41268,4.42228,4880000.0
2009-07-09 02:58:00,4.41806,4.42262,4.41462,4.42211,4510000.0
2009-07-09 02:59:00,4.42179,4.42215,4.41597,4.42127,7130000.0
2009-07-09 03:00:00,4.4205,4.42875,4.41275,4.4216,19140000.0
2009-07-09 03:01:00,4.41792,4.4252,4.4141,4.42275,7140000.0
2009-07-09 03:02:00,4.41683,4.42215,4.41683,4.42118,5630000.0
2009-07-09 03:03:00,4.42084,4.42219,4.41308,4.42219,7130000.0
2009-07-09 03:04:00,4.42325,4.42464,4.41833,4.4217,4890000.0
2009-07-09 03:05:00,4.42026,4.42054,4.41539,4.41539,4880000.0
2009-07-09 03:07:00,4.4227,4.4227,4.41185,4.41745,5630000.0
2009-07-09 03:08:00,4.41825,4.42198,4.41182,4.42096,16880000.0
2009-07-09 03:09:00,4.42136,4.42136,4.4165,4.4165,4880000.0
2009-07-09 03:10:00,4.4185,4.4224,4.41282,4.42179,5630000.0
2009-07-09 03:11:00,4.41955,4.42466,4.41436,4.4208,4130000.0
2009-07-09 03:12:00,4.41888,4.42209,4.41285,4.42106,16510000.0
2009-07-09 03:13:00,4.42179,4.42179,4.41617,4.41617,4880000.0
2009-07-09 03:14:00,4.4217,4.42182,4.41622,4.42115,7880000.0
2009-07-09 03:15:00,4.4181,4.42438,4.4181,4.42112,4510000.0
2009-07-09 03:16:00,4.41743,4.42237,4.41714,4.41728,7500000.0
2009-07-09 03:17:00,4.41753,4.42407,4.41359,4.42164,5630000.0
2009-07-09 03:18:00,4.41298,4.42227,4.41298,4.42066,5630000.0
2009-07-09 03:19:00,4.42108,4.4223,4.41477,4.42122,4890000.0
2009-07-09 03:20:00,4.41734,4.4229,4.4137,4.42097,5260000.0
2009-07-09 03:21:00,4.41914,4.42344,4.41205,4.42058,20640000.0
2009-07-09 03:22:00,4.41262,4.42208,4.41164,4.41608,6000000.0
2009-07-09 03:23:00,4.42247,4.42247,4.41505,4.4222,5250000.0
2009-07-09 03:24:00,4.42177,4.42249,4.41455,4.4176,4880000.0
2009-07-09 03:25:00,4.42178,4.42217,4.41688,4.42131,7130000.0
2009-07-09 03:26:00,4.42179,4.42335,4.41597,4.41597,5250000.0
2009-07-09 03:27:00,4.41427,4.42267,4.41365,4.42032,4500000.0
2009-07-09 03:28:00,4.41879,4.42314,4.41879,4.42289,5250000.0
2009-07-09 03:29:00,4.42294,4.42294,4.41709,4.41709,4510000.0
2009-07-09 03:30:00,4.41837,4.42411,4.4114,4.42018,17260000.0
2009-07-09 03:31:00,4.42006,4.42126,4.41779,4.42126,4500000.0
2009-07-09 03:32:00,4.4227,4.42276,4.41731,4.41777,6760000.0
2009-07-09 03:33:00,4.41821,4.42253,4.41821,4.42251,7130000.0
2009-07-09 03:34:00,4.41741,4.42233,4.4174,4.4174,4880000.0
2009-07-09 03:35:00,4.42233,4.42233,4.41767,4.41897,5260000.0
2009-07-09 03:36:00,4.42183,4.42183,4.41129,4.41981,6380000.0
2009-07-09 03:37:00,4.41203,4.4179,4.41203,4.41731,4880000.0
2009-07-09 03:38:00,4.41851,4.41903,4.40971,4.41795,7130000.0
2009-07-09 03:39:00,4.41553,4.41881,4.40982,4.41802,17280000.0
2009-07-09 03:40:00,4.41838,4.42111,4.41474,4.41655,4880000.0
2009-07-09 03:41:00,4.41391,4.42037,4.41044,4.42037,6760000.0
2009-07-09 03:42:00,4.4189,4.42082,4.41443,4.4155,4880000.0
2009-07-09 03:43:00,4.41841,4.42089,4.41487,4.41487,6760000.0
2009-07-09 03:44:00,4.41563,4.41842,4.40901,4.41842,8250000.0
2009-07-09 03:45:00,4.41921,4.41921,4.40835,4.41706,18020000.0
2009-07-09 03:46:00,4.41984,4.41992,4.41306,4.41473,5250000.0
2009-07-09 03:47:00,4.41898,4.41898,4.40965,4.41556,7130000.0
2009-07-09 03:48:00,4.41897,4.41954,4.4136,4.41381,5630000.0
2009-07-09 03:49:00,4.41914,4.41914,4.41259,4.41378,5250000.0
2009-07-09 03:50:00,4.41455,4.41961,4.41012,4.4185,5250000.0
2009-07-09 03:51:00,4.4093,4.42115,4.4093,4.41756,7510000.0
2009-07-09 03:52:00,4.41359,4.418,4.40768,4.41575,18780000.0
2009-07-09 03:53:00,4.41654,4.41665,4.41176,4.41665,5630000.0
2009-07-09 03:54:00,4.41204,4.41626,4.40513,4.41626,4900000.0
2009-07-09 03:55:00,4.41174,4.41821,4.41174,4.41675,5630000.0
2009-07-09 03:56:00,4.4122,4.41729,4.41128,4.41729,7880000.0
2009-07-09 03:57:00,4.41548,4.41622,4.40965,4.40965,6000000.0
2009-07-09 03:58:00,4.41421,4.41655,4.40956,4.41655,7880000.0
2009-07-09 03:59:00,4.41185,4.41464,4.40629,4.41117,4510000.0
2009-07-09 04:00:00,4.41665,4.41863,4.40788,4.41579,22910000.0
2009-07-09 04:01:00,4.41691,4.41755,4.41102,4.41653,7880000.0
2009-07-09 04:02:00,4.41111,4.41673,4.41084,4.41119,5250000.0
2009-07-09 04:03:00,4.40788,4.41792,4.40772,4.41244,6020000.0
2009-07-09 04:04:00,4.40708,4.42107,4.40708,4.4179,6380000.0
2009-07-09 04:05:00,4.41611,4.41734,4.41496,4.41563,4880000.0
2009-07-09 04:06:00,4.41591,4.41791,4.41196,4.41196,4880000.0
2009-07-09 04:07:00,4.41307,4.41611,4.40742,4.40742,5260000.0
2009-07-09 04:08:00,4.41342,4.4166,4.41169,4.41622,5250000.0
2009-07-09 04:09:00,4.40723,4.41731,4.40723,4.41013,8250000.0
2009-07-09 04:10:00,4.41572,4.41725,4.40792,4.41203,5250000.0
2009-07-09 04:11:00,4.41471,4.41471,4.40893,4.40988,9760000.0
2009-07-09 04:12:00,4.41194,4.41803,4.41194,4.41374,7130000.0
2009-07-09 04:13:00,4.41488,4.41513,4.40545,4.41513,4890000.0
2009-07-09 04:14:00,4.41433,4.41879,4.41273,4.41688,7880000.0
2009-07-09 04:15:00,4.4176,4.4176,4.40799,4.41716,25130000.0
2009-07-09 04:16:00,4.41497,4.41808,4.41302,4.41302,4500000.0
2009-07-09 04:17:00,4.41701,4.42052,4.41318,4.41816,7510000.0
2009-07-09 04:18:00,4.40709,4.41683,4.40709,4.41599,5630000.0
2009-07-09 04:19:00,4.41646,4.41723,4.41178,4.41651,7130000.0
2009-07-09 04:20:00,4.41616,4.41616,4.40448,4.41568,8640000.0
2009-07-09 04:21:00,4.41188,4.4171,4.41188,4.41639,5260000.0
2009-07-09 04:22:00,4.41357,4.41652,4.41357,4.41652,5250000.0
2009-07-09 04:23:00,4.40856,4.41974,4.40856,4.41452,4500000.0
2009-07-09 04:24:00,4.41298,4.41706,4.41298,4.41565,5250000.0
2009-07-09 04:25:00,4.4121,4.41741,4.4075,4.41736,6380000.0
2009-07-09 04:26:00,4.412,4.416,4.41145,4.41145,6000000.0
2009-07-09 04:27:00,4.41672,4.41729,4.4132,4.41729,4880000.0
2009-07-09 04:28:00,4.41378,4.41783,4.41347,4.41347,4880000.0
2009-07-09 04:29:00,4.41517,4.41671,4.41127,4.41671,8640000.0
2009-07-09 04:30:00,4.41604,4.41604,4.41111,4.41111,3750000.0
2009-07-09 04:31:00,4.41208,4.41821,4.41203,4.41743,6750000.0
2009-07-09 04:32:00,4.41353,4.41857,4.40795,4.4157,15030000.0
2009-07-09 04:33:00,4.4173,4.4173,4.41291,4.41688,3750000.0
2009-07-09 04:34:00,4.41174,4.41553,4.41133,4.41553,6750000.0
2009-07-09 04:35:00,4.41282,4.41663,4.40672,4.41531,16510000.0
2009-07-09 04:36:00,4.41531,4.41742,4.41119,4.41119,6000000.0
2009-07-09 04:37:00,4.41592,4.41674,4.4073,4.41515,5630000.0
2009-07-09 04:39:00,4.41156,4.41676,4.40679,4.41617,7140000.0
2009-07-09 04:40:00,4.40649,4.41559,4.40649,4.41247,4880000.0
2009-07-09 04:41:00,4.41491,4.41779,4.41223,4.41223,7500000.0
2009-07-09 04:42:00,4.4154,4.41678,4.40743,4.41666,4500000.0
2009-07-09 04:43:00,4.41769,4.41808,4.41091,4.41251,3010000.0
2009-07-09 04:44:00,4.41719,4.41719,4.4073,4.417,4510000.0
2009-07-09 04:45:00,4.41857,4.41911,4.40922,4.41354,20270000.0
2009-07-09 04:46:00,4.41196,4.41555,4.40837,4.41064,5260000.0
2009-07-09 04:47:00,4.41532,4.41652,4.41213,4.41532,6000000.0
2009-07-09 04:48:00,4.41729,4.41815,4.41313,4.41313,8260000.0
2009-07-09 04:49:00,4.41505,4.41764,4.41199,4.41199,3760000.0
2009-07-09 04:50:00,4.4165,4.41778,4.4082,4.41778,7520000.0
2009-07-09 04:51:00,4.41548,4.4168,4.41137,4.41662,4130000.0
2009-07-09 04:52:00,4.41589,4.41718,4.41232,4.41661,5630000.0
2009-07-09 04:53:00,4.41786,4.42016,4.40895,4.40895,7880000.0
2009-07-09 04:54:00,4.41255,4.41745,4.40612,4.41452,6390000.0
2009-07-09 04:55:00,4.41044,4.41596,4.40629,4.41464,5260000.0
2009-07-09 04:56:00,4.41702,4.41702,4.40858,4.41554,4130000.0
2009-07-09 04:57:00,4.41476,4.41806,4.41431,4.41683,5640000.0
2009-07-09 04:58:00,4.41689,4.41736,4.4118,4.41504,6010000.0
2009-07-09 04:59:00,4.41619,4.41619,4.40897,4.40897,5260000.0
2009-07-09 05:00:00,4.41371,4.4171,4.40674,4.41562,19890000.0
2009-07-09 05:01:00,4.41187,4.41495,4.40446,4.41432,3380000.0
2009-07-09 05:02:00,4.41579,4.41702,4.41542,4.41702,5250000.0
2009-07-09 05:03:00,4.41549,4.41692,4.41143,4.41692,6750000.0
2009-07-09 05:04:00,4.41562,4.41773,4.40783,4.41652,7880000.0
2009-07-09 05:05:00,4.41297,4.419,4.40919,4.41218,5640000.0
2009-07-09 05:06:00,4.41061,4.41683,4.40701,4.41529,5260000.0
2009-07-09 05:07:00,4.41645,4.41694,4.41067,4.41198,4880000.0
2009-07-09 05:10:00,4.41183,4.4165,4.41107,4.41153,6000000.0
2009-07-09 05:11:00,4.41033,4.41588,4.40512,4.41588,7880000.0
2009-07-09 05:12:00,4.41767,4.41767,4.40783,4.41706,4510000.0
2009-07-09 05:13:00,4.41479,4.41479,4.40404,4.4063,6020000.0
2009-07-09 05:14:00,4.41248,4.41502,4.40704,4.40872,6390000.0
2009-07-09 05:15:00,4.41447,4.41778,4.40784,4.41584,16510000.0
2009-07-09 05:18:00,4.41503,4.41798,4.40841,4.41753,6770000.0
2009-07-09 05:20:00,4.41596,4.417,4.41196,4.41196,5260000.0
2009-07-09 05:21:00,4.41128,4.41706,4.40718,4.41659,5630000.0
2009-07-09 05:22:00,4.4062,4.41765,4.4062,4.41319,7130000.0
2009-07-09 05:23:00,4.41621,4.41742,4.40772,4.40772,5250000.0
2009-07-09 05:24:00,4.41384,4.41729,4.40817,4.41289,5250000.0
2009-07-09 05:25:00,4.41561,4.41765,4.40795,4.4126,6380000.0
2009-07-09 05:26:00,4.41712,4.41868,4.40848,4.41241,6000000.0
2009-07-09 05:27:00,4.41603,4.41813,4.41208,4.41712,4890000.0
2009-07-09 05:28:00,4.41531,4.41834,4.40862,4.41724,8250000.0
2009-07-09 05:29:00,4.41688,4.41732,4.40582,4.41639,6760000.0
2009-07-09 05:30:00,4.41748,4.41844,4.41293,4.41669,7130000.0
2009-07-09 05:31:00,4.41481,4.41503,4.4079,4.41072,6750000.0
2009-07-09 05:32:00,4.41556,4.41672,4.40972,4.40972,5250000.0
2009-07-09 05:33:00,4.41475,4.41676,4.40679,4.41524,8250000.0
2009-07-09 05:34:00,4.41152,4.41586,4.41076,4.41112,4880000.0
2009-07-09 05:35:00,4.41303,4.41763,4.41138,4.41161,3390000.0
2009-07-09 05:36:00,4.41518,4.41984,4.41368,4.41967,6000000.0
2009-07-09 05:37:00,4.41819,4.42011,4.41451,4.41819,5630000.0
2009-07-09 05:38:00,4.41764,4.41908,4.41284,4.41388,7130000.0
2009-07-09 05:40:00,4.41602,4.4167,4.41352,4.41352,5250000.0
2009-07-09 05:41:00,4.4183,4.4183,4.41171,4.41818,5250000.0
2009-07-09 05:42:00,4.41378,4.41907,4.40949,4.41771,5630000.0
2009-07-09 05:43:00,4.41422,4.41956,4.41385,4.41807,4510000.0
2009-07-09 05:44:00,4.42024,4.42085,4.41073,4.41556,7140000.0
2009-07-09 05:45:00,4.42007,4.42007,4.41356,4.4179,5250000.0
2009-07-09 05:46:00,4.41922,4.41922,4.40597,4.4185,4510000.0
2009-07-09 05:47:00,4.41331,4.41971,4.41331,4.41877,6010000.0
2009-07-09 05:48:00,4.41958,4.42067,4.40932,4.41922,6750000.0
2009-07-09 05:49:00,4.41642,4.42005,4.41506,4.419,5270000.0
2009-07-09 05:50:00,4.41271,4.41846,4.41216,4.41524,8250000.0
2009-07-09 05:51:00,4.41358,4.41807,4.41244,4.41783,5260000.0
2009-07-09 05:52:00,4.41372,4.41908,4.41372,4.41908,6760000.0
2009-07-09 05:53:00,4.41739,4.41924,4.41457,4.41749,4510000.0
2009-07-09 05:54:00,4.41819,4.4196,4.40781,4.41811,5260000.0
2009-07-09 05:55:00,4.41823,4.41823,4.41145,4.41252,8250000.0
2009-07-09 05:56:00,4.41855,4.41963,4.41229,4.41229,4510000.0
2009-07-09 05:57:00,4.41412,4.42133,4.41412,4.41829,5630000.0
2009-07-09 05:58:00,4.41159,4.4177,4.40721,4.41299,6760000.0
2009-07-09 05:59:00,4.41911,4.41997,4.4147,4.41942,5260000.0
2009-07-09 06:00:00,4.41892,4.419,4.40692,4.419,7140000.0
2009-07-09 06:01:00,4.41437,4.4198,4.41024,4.4198,7130000.0
2009-07-09 06:02:00,4.41254,4.42184,4.41254,4.41475,4890000.0
2009-07-09 06:03:00,4.41758,4.41901,4.40763,4.41901,7510000.0
2009-07-09 06:04:00,4.41808,4.41808,4.40799,4.41345,6380000.0
2009-07-09 06:05:00,4.42073,4.42364,4.41187,4.41187,4880000.0
2009-07-09 06:06:00,4.41591,4.41859,4.41244,4.41363,5640000.0
2009-07-09 06:07:00,4.41434,4.41942,4.40983,4.41511,7880000.0
2009-07-09 06:09:00,4.41532,4.41968,4.41506,4.41887,3380000.0
2009-07-09 06:10:00,4.41537,4.41937,4.41537,4.41567,7510000.0
2009-07-09 06:11:00,4.41002,4.41902,4.41002,4.41408,4880000.0
2009-07-09 06:12:00,4.41842,4.42094,4.4114,4.4194,4520000.0
2009-07-09 06:13:00,4.41917,4.41971,4.41496,4.41971,4520000.0
2009-07-09 06:14:00,4.41976,4.41976,4.41415,4.41445,6760000.0
2009-07-09 06:15:00,4.41996,4.42011,4.41644,4.41926,4520000.0
2009-07-09 06:16:00,4.41618,4.4231,4.41519,4.41545,6010000.0
2009-07-09 06:17:00,4.41853,4.41943,4.41384,4.41862,7150000.0
2009-07-09 06:18:00,4.42042,4.42096,4.4121,4.4148,4510000.0
2009-07-09 06:19:00,4.41483,4.41846,4.40826,4.41809,5250000.0
2009-07-09 06:20:00,4.41947,4.41947,4.40849,4.41819,5640000.0
2009-07-09 06:21:00,4.41765,4.41973,4.40986,4.41394,4880000.0
2009-07-09 06:22:00,4.40918,4.4207,4.40918,4.41616,5250000.0
2009-07-09 06:23:00,4.41398,4.41874,4.41324,4.41874,6750000.0
2009-07-09 06:24:00,4.4159,4.4195,4.4159,4.4195,4880000.0
2009-07-09 06:25:00,4.4186,4.41883,4.40761,4.41802,6380000.0
2009-07-09 06:26:00,4.41921,4.41985,4.41677,4.4182,4890000.0
2009-07-09 06:27:00,4.41427,4.41887,4.41353,4.41415,6010000.0
2009-07-09 06:28:00,4.41779,4.41952,4.41153,4.41952,7130000.0
2009-07-09 06:29:00,4.41869,4.41994,4.41475,4.41973,6390000.0
2009-07-09 06:30:00,4.4181,4.4181,4.4057,4.40839,6770000.0
2009-07-09 06:31:00,4.41865,4.42009,4.4094,4.41435,5630000.0
2009-07-09 06:32:00,4.41918,4.42116,4.4103,4.41317,5260000.0
2009-07-09 06:33:00,4.41049,4.42045,4.41049,4.41551,6760000.0
2009-07-09 06:34:00,4.41891,4.42031,4.41107,4.41548,5260000.0
2009-07-09 06:35:00,4.40978,4.41938,4.40978,4.41938,6000000.0
2009-07-09 06:36:00,4.41821,4.41922,4.41042,4.41728,4880000.0
2009-07-09 06:37:00,4.41472,4.41986,4.40957,4.41875,7880000.0
2009-07-09 06:38:00,4.41829,4.42049,4.41051,4.41973,6750000.0
2009-07-09 06:39:00,4.41032,4.41976,4.41032,4.41976,5630000.0
2009-07-09 06:41:00,4.41955,4.42047,4.41038,4.41349,6000000.0
2009-07-09 06:42:00,4.41823,4.41986,4.41095,4.41445,4880000.0
2009-07-09 06:43:00,4.41948,4.42086,4.41165,4.41165,6000000.0
2009-07-09 06:44:00,4.41059,4.41998,4.41059,4.41998,4890000.0
2009-07-09 06:45:00,4.41584,4.41964,4.40923,4.41791,6000000.0
2009-07-09 06:46:00,4.41968,4.42104,4.41078,4.4137,6000000.0
2009-07-09 06:47:00,4.41198,4.42205,4.41198,4.41637,7500000.0
2009-07-09 06:48:00,4.4141,4.42062,4.41073,4.42062,6380000.0
2009-07-09 06:49:00,4.42027,4.42027,4.41035,4.41842,6380000.0
2009-07-09 06:50:00,4.41613,4.42304,4.41165,4.41928,15770000.0
2009-07-09 06:51:00,4.41857,4.42073,4.41336,4.4134,6000000.0
2009-07-09 06:52:00,4.41124,4.42492,4.41124,4.41681,7130000.0
2009-07-09 06:53:00,4.41892,4.42003,4.41004,4.41501,5630000.0
2009-07-09 06:54:00,4.4158,4.42143,4.41524,4.41876,5250000.0
2009-07-09 06:55:00,4.41712,4.42251,4.41132,4.41903,15770000.0
2009-07-09 06:56:00,4.41756,4.41756,4.4128,4.41355,5250000.0
2009-07-09 06:57:00,4.41956,4.41994,4.41458,4.41994,5250000.0
2009-07-09 06:59:00,4.41588,4.41955,4.41006,4.41006,6380000.0
2009-07-09 07:00:00,4.41813,4.4226,4.41216,4.4197,7130000.0
2009-07-09 07:01:00,4.41508,4.41978,4.40981,4.41978,4880000.0
2009-07-09 07:02:00,4.41998,4.421,4.41117,4.41131,7880000.0
2009-07-09 07:03:00,4.41859,4.42076,4.4112,4.41507,6000000.0
2009-07-09 07:04:00,4.42087,4.42177,4.41086,4.41378,5630000.0
2009-07-09 07:05:00,4.41945,4.42019,4.41411,4.42019,5260000.0
2009-07-09 07:06:00,4.41958,4.41959,4.41041,4.4151,4890000.0
2009-07-09 07:07:00,4.42011,4.42011,4.41074,4.4199,5640000.0
2009-07-09 07:08:00,4.4146,4.41791,4.40873,4.40873,6010000.0
2009-07-09 07:09:00,4.42039,4.42108,4.41544,4.42031,4510000.0
2009-07-09 07:10:00,4.41586,4.42242,4.41144,4.41933,7130000.0
2009-07-09 07:11:00,4.41468,4.41937,4.409,4.41862,5250000.0
2009-07-09 07:12:00,4.41859,4.4194,4.40861,4.41082,7510000.0
2009-07-09 07:13:00,4.41885,4.42041,4.41018,4.41497,5260000.0
2009-07-09 07:14:00,4.42063,4.42063,4.41065,4.41365,5260000.0
2009-07-09 07:15:00,4.41365,4.42441,4.4133,4.41688,7130000.0
2009-07-09 07:16:00,4.41889,4.42012,4.4102,4.4102,6000000.0
2009-07-09 07:17:00,4.42024,4.42024,4.415,4.41896,4520000.0
2009-07-09 07:18:00,4.41856,4.42076,4.41154,4.42024,7510000.0
2009-07-09 07:19:00,4.41945,4.41972,4.41068,4.41473,4880000.0
2009-07-09 07:20:00,4.41893,4.41984,4.4142,4.41876,7880000.0
2009-07-09 07:21:00,4.41576,4.42208,4.41576,4.4161,7130000.0
2009-07-09 07:22:00,4.41992,4.41992,4.40973,4.41679,4880000.0
2009-07-09 07:23:00,4.40953,4.4189,4.40953,4.4189,5260000.0
2009-07-09 07:24:00,4.41897,4.41897,4.40783,4.41475,7510000.0
2009-07-09 07:25:00,4.41152,4.42286,4.41152,4.42166,4890000.0
2009-07-09 07:26:00,4.41839,4.4191,4.41362,4.41797,6010000.0
2009-07-09 07:27:00,4.41938,4.41938,4.40752,4.41227,5630000.0
2009-07-09 07:28:00,4.41159,4.42156,4.41159,4.41626,6760000.0
2009-07-09 07:29:00,4.41661,4.4213,4.41179,4.41179,6000000.0
2009-07-09 07:30:00,4.41272,4.42277,4.41272,4.42169,5270000.0
2009-07-09 07:31:00,4.41453,4.41996,4.41453,4.41494,5250000.0
2009-07-09 07:32:00,4.40954,4.41897,4.40954,4.41806,6000000.0
2009-07-09 07:33:00,4.41964,4.41964,4.4136,4.41895,7130000.0
2009-07-09 07:34:00,4.41871,4.41962,4.40964,4.41428,5260000.0
2009-07-09 07:35:00,4.41454,4.42009,4.41406,4.41627,6000000.0
2009-07-09 07:36:00,4.41846,4.41989,4.41477,4.41917,5260000.0
2009-07-09 07:37:00,4.40889,4.41817,4.40889,4.41806,6000000.0
2009-07-09 07:38:00,4.41861,4.41861,4.4125,4.41648,4510000.0
2009-07-09 07:39:00,4.41746,4.41864,4.41171,4.41659,5250000.0
2009-07-09 07:40:00,4.41629,4.41629,4.40731,4.40767,5630000.0
2009-07-09 07:41:00,4.41219,4.41442,4.40514,4.40955,7130000.0
2009-07-09 07:42:00,4.4149,4.4149,4.40725,4.41243,4880000.0
2009-07-09 07:43:00,4.40964,4.41296,4.39975,4.41115,6010000.0
2009-07-09 07:44:00,4.41294,4.41294,4.40584,4.41212,6010000.0
2009-07-09 07:45:00,4.40429,4.41438,4.40429,4.41074,6760000.0
2009-07-09 07:46:00,4.40757,4.4124,4.40271,4.4124,4880000.0
2009-07-09 07:47:00,4.41163,4.41248,4.40149,4.40392,8250000.0
2009-07-09 07:48:00,4.4104,4.41109,4.40084,4.40774,6000000.0
2009-07-09 07:49:00,4.41126,4.41126,4.39978,4.39999,6010000.0
2009-07-09 07:50:00,4.39653,4.40726,4.39653,4.40192,7130000.0
2009-07-09 07:51:00,4.40356,4.4083,4.40007,4.40007,5260000.0
2009-07-09 07:52:00,4.39693,4.40875,4.39693,4.40611,6000000.0
2009-07-09 07:53:00,4.40331,4.40988,4.40197,4.4033,8250000.0
2009-07-09 07:54:00,4.40247,4.40762,4.39786,4.40569,4880000.0
2009-07-09 07:55:00,4.40369,4.40632,4.40023,4.40632,4880000.0
2009-07-09 07:56:00,4.4076,4.40874,4.40355,4.40763,6000000.0
2009-07-09 07:57:00,4.40688,4.40688,4.39896,4.40562,4880000.0
2009-07-09 07:58:00,4.4025,4.40541,4.39951,4.40457,5630000.0
2009-07-09 07:59:00,4.39393,4.40177,4.39272,4.40125,12010000.0
2009-07-09 08:00:00,4.40444,4.40539,4.3955,4.40358,12000000.0
2009-07-09 08:01:00,4.40337,4.40524,4.39476,4.39882,14250000.0
2009-07-09 08:02:00,4.40273,4.40327,4.39759,4.39905,9390000.0
2009-07-09 08:03:00,4.39671,4.40125,4.39499,4.39933,11260000.0
2009-07-09 08:04:00,4.39121,4.40088,4.39121,4.39739,9390000.0
2009-07-09 08:05:00,4.39945,4.40069,4.39043,4.39802,10130000.0
2009-07-09 08:06:00,4.40162,4.40309,4.39287,4.39897,12770000.0
2009-07-09 08:07:00,4.40002,4.40139,4.39156,4.39156,10880000.0
2009-07-09 08:08:00,4.39816,4.39816,4.38796,4.3924,12020000.0
2009-07-09 08:09:00,4.38884,4.39804,4.38884,4.39567,9760000.0
2009-07-09 08:10:00,4.40045,4.40257,4.38876,4.39789,11640000.0
2009-07-09 08:11:00,4.39184,4.39788,4.39139,4.39518,7880000.0
2009-07-09 08:12:00,4.38862,4.39973,4.38862,4.39317,12010000.0
2009-07-09 08:13:00,4.39585,4.39708,4.38719,4.39657,12760000.0
2009-07-09 08:14:00,4.39556,4.39984,4.38735,4.38768,16150000.0
2009-07-09 08:15:00,4.39376,4.40066,4.38971,4.39682,11260000.0
2009-07-09 08:16:00,4.39752,4.4016,4.38914,4.39331,8270000.0
2009-07-09 08:17:00,4.38983,4.40094,4.38983,4.40017,12010000.0
2009-07-09 08:18:00,4.39795,4.4003,4.39044,4.39488,9000000.0
2009-07-09 08:19:00,4.38895,4.39943,4.38895,4.39772,12390000.0
2009-07-09 08:20:00,4.39416,4.40061,4.39416,4.39873,5250000.0
2009-07-09 08:21:00,4.38692,4.39663,4.38692,4.39181,7130000.0
2009-07-09 08:22:00,4.39364,4.39729,4.39067,4.39244,5630000.0
2009-07-09 08:23:00,4.3956,4.39629,4.3864,4.3875,7130000.0
2009-07-09 08:24:00,4.39233,4.39997,4.38982,4.38994,7140000.0
2009-07-09 08:25:00,4.39423,4.3968,4.38915,4.39328,7880000.0
2009-07-09 08:26:00,4.39835,4.39835,4.39,4.39,6380000.0
2009-07-09 08:27:00,4.38527,4.39426,4.38481,4.39323,8250000.0
2009-07-09 08:28:00,4.39091,4.3962,4.38741,4.39134,4890000.0
2009-07-09 08:29:00,4.388,4.39457,4.38799,4.39169,4510000.0
2009-07-09 08:30:00,4.3921,4.39644,4.39059,4.39059,6760000.0
2009-07-09 08:31:00,4.39432,4.39642,4.38652,4.39399,7510000.0
2009-07-09 08:32:00,4.39311,4.39366,4.3816,4.39087,6760000.0
2009-07-09 08:33:00,4.39003,4.39356,4.38906,4.39351,7130000.0
2009-07-09 08:34:00,4.3966,4.3966,4.39337,4.39337,5260000.0
2009-07-09 08:35:00,4.39466,4.39669,4.38867,4.39583,6760000.0
2009-07-09 08:36:00,4.38972,4.39572,4.38753,4.39496,6760000.0
2009-07-09 08:37:00,4.39426,4.40049,4.39224,4.40049,8250000.0
2009-07-09 08:38:00,4.39483,4.39879,4.38973,4.39373,6380000.0
2009-07-09 08:39:00,4.39253,4.39543,4.38745,4.39,6750000.0
2009-07-09 08:40:00,4.39383,4.398,4.39288,4.39614,5630000.0
2009-07-09 08:41:00,4.39669,4.39669,4.38946,4.39243,5630000.0
2009-07-09 08:42:00,4.39482,4.39743,4.39183,4.39229,5630000.0
2009-07-09 08:43:00,4.39761,4.3978,4.39236,4.39695,8260000.0
2009-07-09 08:44:00,4.39746,4.39782,4.38923,4.39782,9010000.0
2009-07-09 08:45:00,4.39012,4.39962,4.3887,4.3887,6010000.0
2009-07-09 08:46:00,4.39414,4.39704,4.39151,4.39473,6010000.0
2009-07-09 08:47:00,4.39388,4.39709,4.38674,4.39618,6380000.0
2009-07-09 08:48:00,4.39367,4.39716,4.38661,4.39113,6010000.0
2009-07-09 08:49:00,4.39397,4.39506,4.38312,4.38809,4510000.0
2009-07-09 08:50:00,4.39467,4.395,4.38375,4.39299,7130000.0
2009-07-09 08:51:00,4.38995,4.39405,4.38255,4.39285,6010000.0
2009-07-09 08:52:00,4.38771,4.3932,4.3825,4.38879,6390000.0
2009-07-09 08:53:00,4.39331,4.39396,4.38585,4.38787,6770000.0
2009-07-09 08:54:00,4.39348,4.39348,4.3867,4.3867,4880000.0
2009-07-09 08:55:00,4.38949,4.39365,4.38628,4.39034,6750000.0
2009-07-09 08:56:00,4.39286,4.39286,4.38364,4.3883,4890000.0
2009-07-09 08:57:00,4.38826,4.38826,4.38088,4.38361,5260000.0
2009-07-09 08:58:00,4.38222,4.3874,4.37987,4.3874,5250000.0
2009-07-09 08:59:00,4.38293,4.38544,4.37914,4.38238,4890000.0
2009-07-09 09:00:00,4.38498,4.38498,4.37532,4.37991,7130000.0
2009-07-09 09:01:00,4.37769,4.3814,4.3709,4.37712,4880000.0
2009-07-09 09:02:00,4.37357,4.38218,4.37357,4.38022,6380000.0
2009-07-09 09:03:00,4.37848,4.38526,4.37848,4.38371,6760000.0
2009-07-09 09:04:00,4.38208,4.38559,4.37792,4.38334,6760000.0
2009-07-09 09:05:00,4.38089,4.38577,4.37354,4.38577,8260000.0
2009-07-09 09:06:00,4.38067,4.38634,4.37984,4.37984,6000000.0
2009-07-09 09:07:00,4.38524,4.38735,4.38203,4.38664,4880000.0
2009-07-09 09:08:00,4.38521,4.38813,4.37935,4.38185,6380000.0
2009-07-09 09:09:00,4.3824,4.38645,4.38157,4.38521,6750000.0
2009-07-09 09:10:00,4.38616,4.38671,4.3811,4.38408,4880000.0
2009-07-09 09:11:00,4.38183,4.38678,4.38107,4.38678,5650000.0
2009-07-09 09:12:00,4.38113,4.38633,4.38113,4.38544,5630000.0
2009-07-09 09:13:00,4.38444,4.38578,4.37379,4.37379,4140000.0
2009-07-09 09:14:00,4.38551,4.38551,4.37636,4.37636,6380000.0
2009-07-09 09:15:00,4.37792,4.38821,4.37792,4.38488,8250000.0
2009-07-09 09:16:00,4.38277,4.38712,4.37343,4.38712,7500000.0
2009-07-09 09:17:00,4.37847,4.3884,4.37832,4.38605,5260000.0
2009-07-09 09:18:00,4.38213,4.39075,4.37646,4.38724,6750000.0
2009-07-09 09:19:00,4.38437,4.38786,4.37947,4.38634,6760000.0
2009-07-09 09:20:00,4.38542,4.3873,4.37678,4.38482,9380000.0
2009-07-09 09:21:00,4.37481,4.38676,4.37481,4.38073,8250000.0
2009-07-09 09:22:00,4.38472,4.38598,4.37368,4.38444,9750000.0
2009-07-09 09:23:00,4.38505,4.38505,4.38096,4.38277,5630000.0
2009-07-09 09:24:00,4.37582,4.38694,4.37582,4.38135,7510000.0
2009-07-09 09:25:00,4.37931,4.3858,4.37412,4.37412,8250000.0
2009-07-09 09:26:00,4.38252,4.38252,4.37191,4.3783,7510000.0
2009-07-09 09:27:00,4.38144,4.38144,4.36953,4.38067,7880000.0
2009-07-09 09:28:00,4.37659,4.38092,4.37366,4.38006,5630000.0
2009-07-09 09:29:00,4.37078,4.379,4.37078,4.3749,7500000.0
2009-07-09 09:30:00,4.37452,4.37921,4.37422,4.37422,6000000.0
2009-07-09 09:31:00,4.37463,4.3804,4.37092,4.37454,5630000.0
2009-07-09 09:32:00,4.38008,4.38008,4.3746,4.37998,6380000.0
2009-07-09 09:33:00,4.36879,4.3778,4.3684,4.37663,5640000.0
2009-07-09 09:34:00,4.37372,4.38067,4.37372,4.3799,4880000.0
2009-07-09 09:35:00,4.37876,4.3805,4.37312,4.37952,9750000.0
2009-07-09 09:36:00,4.37639,4.38102,4.37467,4.38042,6750000.0
2009-07-09 09:37:00,4.37924,4.38361,4.37166,4.37166,8250000.0
2009-07-09 09:38:00,4.37758,4.37989,4.37474,4.37695,6000000.0
2009-07-09 09:39:00,4.37286,4.37759,4.3643,4.37056,4510000.0
2009-07-09 09:40:00,4.37589,4.37589,4.36437,4.36944,5250000.0
2009-07-09 09:41:00,4.37414,4.3742,4.36471,4.36471,4880000.0
2009-07-09 09:42:00,4.36449,4.37108,4.36293,4.36601,8260000.0
2009-07-09 09:43:00,4.36946,4.3695,4.359,4.36912,9010000.0
2009-07-09 09:44:00,4.36915,4.37214,4.36606,4.37214,6000000.0
2009-07-09 09:45:00,4.36774,4.37193,4.364,4.37117,6010000.0
2009-07-09 09:46:00,4.36966,4.37056,4.36433,4.36772,6010000.0
2009-07-09 09:47:00,4.36779,4.3693,4.36101,4.36807,7130000.0
2009-07-09 09:48:00,4.36178,4.37204,4.36178,4.36905,5260000.0
2009-07-09 09:49:00,4.36598,4.36913,4.35752,4.36441,6380000.0
2009-07-09 09:50:00,4.36591,4.36613,4.36049,4.36524,4510000.0
2009-07-09 09:51:00,4.35669,4.36826,4.35669,4.36826,5630000.0
2009-07-09 09:52:00,4.36659,4.36944,4.36196,4.36423,7880000.0
2009-07-09 09:53:00,4.36251,4.36582,4.35672,4.3647,5260000.0
2009-07-09 09:54:00,4.36288,4.36488,4.35658,4.36277,4880000.0
2009-07-09 09:55:00,4.35862,4.36273,4.35366,4.36263,5250000.0
2009-07-09 09:56:00,4.35959,4.36377,4.35386,4.36328,6020000.0
2009-07-09 09:57:00,4.3641,4.36463,4.35935,4.36257,6380000.0
2009-07-09 09:58:00,4.36306,4.36552,4.3607,4.36498,6010000.0
2009-07-09 09:59:00,4.3634,4.36524,4.35551,4.35551,5260000.0
2009-07-09 10:00:00,4.36049,4.36397,4.35731,4.36079,9000000.0
2009-07-09 10:01:00,4.35949,4.36441,4.35419,4.35423,9380000.0
2009-07-09 10:02:00,4.36588,4.36588,4.35679,4.36063,7880000.0
2009-07-09 10:03:00,4.36441,4.36647,4.35698,4.36546,6010000.0
2009-07-09 10:04:00,4.35564,4.36587,4.35564,4.36587,6000000.0
2009-07-09 10:05:00,4.36701,4.36906,4.36273,4.36702,6750000.0
2009-07-09 10:06:00,4.36684,4.36684,4.35991,4.36528,6380000.0
2009-07-09 10:07:00,4.36239,4.36642,4.35565,4.35565,6000000.0
2009-07-09 10:08:00,4.363,4.36799,4.36011,4.36606,6380000.0
2009-07-09 10:09:00,4.36165,4.36631,4.35983,4.36401,5630000.0
2009-07-09 10:10:00,4.36684,4.36716,4.36024,4.36715,7510000.0
2009-07-09 10:11:00,4.36387,4.36429,4.35483,4.36202,8250000.0
2009-07-09 10:12:00,4.36307,4.36529,4.35621,4.36529,6380000.0
2009-07-09 10:13:00,4.35528,4.36506,4.35528,4.35798,9010000.0
2009-07-09 10:14:00,4.35839,4.3635,4.35839,4.35987,5630000.0
2009-07-09 10:15:00,4.36356,4.36356,4.35797,4.3629,6010000.0
2009-07-09 10:16:00,4.36071,4.36299,4.35661,4.35661,5630000.0
2009-07-09 10:17:00,4.36008,4.36215,4.35685,4.36215,5630000.0
2009-07-09 10:18:00,4.3619,4.36278,4.35332,4.35772,8630000.0
2009-07-09 10:19:00,4.358,4.358,4.35248,4.3556,7500000.0
2009-07-09 10:20:00,4.35539,4.36069,4.35125,4.35944,9010000.0
2009-07-09 10:21:00,4.3599,4.3599,4.34938,4.35758,5260000.0
2009-07-09 10:22:00,4.35397,4.3551,4.34603,4.35403,5630000.0
2009-07-09 10:23:00,4.34797,4.35754,4.34658,4.35319,9010000.0
2009-07-09 10:24:00,4.35419,4.35499,4.34822,4.35354,6750000.0
2009-07-09 10:25:00,4.34883,4.35559,4.34883,4.35463,4880000.0
2009-07-09 10:26:00,4.35071,4.35768,4.35071,4.35667,10130000.0
2009-07-09 10:27:00,4.35743,4.35787,4.35344,4.35787,6010000.0
2009-07-09 10:28:00,4.35177,4.36082,4.35032,4.35688,12390000.0
2009-07-09 10:29:00,4.35857,4.35867,4.35182,4.35234,4510000.0
2009-07-09 10:30:00,4.3562,4.35877,4.3537,4.35693,9380000.0
2009-07-09 10:31:00,4.34798,4.35834,4.34789,4.35738,6770000.0
2009-07-09 10:32:00,4.35238,4.35936,4.34915,4.35316,8250000.0
2009-07-09 10:33:00,4.35552,4.35714,4.35129,4.35129,4880000.0
2009-07-09 10:34:00,4.3566,4.35861,4.3509,4.35861,6390000.0
2009-07-09 10:35:00,4.35492,4.35862,4.35026,4.35297,9020000.0
2009-07-09 10:36:00,4.35846,4.35937,4.34955,4.35622,6760000.0
2009-07-09 10:37:00,4.35802,4.35941,4.35631,4.35941,5250000.0
2009-07-09 10:38:00,4.3581,4.3581,4.34589,4.35061,4880000.0
2009-07-09 10:39:00,4.35663,4.35663,4.35051,4.3549,5250000.0
2009-07-09 10:40:00,4.3499,4.35723,4.34546,4.35318,8640000.0
2009-07-09 10:41:00,4.35296,4.35939,4.34879,4.35939,7890000.0
2009-07-09 10:42:00,4.35873,4.3612,4.35446,4.35983,10130000.0
2009-07-09 10:43:00,4.3605,4.36472,4.35584,4.3618,8630000.0
2009-07-09 10:44:00,4.35937,4.36486,4.35785,4.35954,6380000.0
2009-07-09 10:45:00,4.359,4.36763,4.359,4.36763,5260000.0
2009-07-09 10:46:00,4.36485,4.37018,4.35868,4.36873,11270000.0
2009-07-09 10:47:00,4.36609,4.36689,4.35507,4.36439,6010000.0
2009-07-09 10:48:00,4.35424,4.36535,4.35424,4.36374,7510000.0
2009-07-09 10:49:00,4.36295,4.36295,4.35058,4.36058,7140000.0
2009-07-09 10:50:00,4.35451,4.3599,4.35086,4.35379,7510000.0
2009-07-09 10:51:00,4.35396,4.35995,4.34998,4.34998,5250000.0
2009-07-09 10:52:00,4.35189,4.35577,4.34382,4.35165,12000000.0
2009-07-09 10:53:00,4.3542,4.35629,4.34547,4.35389,8260000.0
2009-07-09 10:54:00,4.35217,4.35594,4.35155,4.35594,7510000.0
2009-07-09 10:55:00,4.34828,4.35441,4.34304,4.34304,9400000.0
2009-07-09 10:56:00,4.35211,4.35471,4.34482,4.35308,7130000.0
2009-07-09 10:57:00,4.34938,4.35387,4.34383,4.35387,5270000.0
2009-07-09 10:58:00,4.35318,4.35318,4.34286,4.34798,9390000.0
2009-07-09 10:59:00,4.34284,4.3469,4.3302,4.34306,8270000.0
2009-07-09 11:00:00,4.33929,4.34302,4.33071,4.34055,8260000.0
2009-07-09 11:01:00,4.34278,4.3435,4.33492,4.34201,6760000.0
2009-07-09 11:02:00,4.3438,4.35649,4.34036,4.35306,6010000.0
2009-07-09 11:03:00,4.3534,4.35631,4.34608,4.35312,10880000.0
2009-07-09 11:04:00,4.34812,4.35184,4.34734,4.35001,5630000.0
2009-07-09 11:05:00,4.34647,4.35386,4.34379,4.35252,7130000.0
2009-07-09 11:06:00,4.35346,4.355,4.34798,4.35281,11250000.0
2009-07-09 11:07:00,4.35404,4.35718,4.34533,4.34533,9010000.0
2009-07-09 11:08:00,4.34878,4.35489,4.34878,4.35343,6750000.0
2009-07-09 11:09:00,4.34954,4.35485,4.34826,4.35004,10140000.0
2009-07-09 11:10:00,4.35268,4.35268,4.34385,4.34924,6760000.0
2009-07-09 11:11:00,4.35008,4.35303,4.34579,4.35223,6000000.0
2009-07-09 11:12:00,4.35377,4.35746,4.34773,4.35046,8250000.0
2009-07-09 11:13:00,4.35209,4.3534,4.34245,4.3534,11640000.0
2009-07-09 11:14:00,4.35012,4.35361,4.34246,4.34352,9010000.0
2009-07-09 11:15:00,4.35373,4.35489,4.34642,4.3476,10140000.0
2009-07-09 11:16:00,4.3505,4.3505,4.34116,4.34516,4890000.0
2009-07-09 11:17:00,4.35033,4.35164,4.33988,4.34388,14260000.0
2009-07-09 11:18:00,4.35123,4.35151,4.341,4.35142,9010000.0
2009-07-09 11:19:00,4.34815,4.35203,4.34056,4.35132,9380000.0
2009-07-09 11:20:00,4.33999,4.34924,4.33841,4.34885,9010000.0
2009-07-09 11:21:00,4.34513,4.35177,4.34179,4.35177,6000000.0
2009-07-09 11:22:00,4.35094,4.35094,4.33901,4.35009,9760000.0
2009-07-09 11:23:00,4.35207,4.35279,4.34876,4.35017,5260000.0
2009-07-09 11:24:00,4.35414,4.35537,4.34724,4.35005,10500000.0
2009-07-09 11:25:00,4.35078,4.35464,4.35078,4.35307,4880000.0
2009-07-09 11:26:00,4.35339,4.358,4.35294,4.358,6750000.0
2009-07-09 11:27:00,4.34842,4.35918,4.34801,4.35757,13890000.0
2009-07-09 11:28:00,4.3482,4.35776,4.34658,4.35617,7130000.0
2009-07-09 11:29:00,4.35089,4.35857,4.35089,4.35442,6760000.0
2009-07-09 11:30:00,4.35427,4.3574,4.34595,4.3503,7130000.0
2009-07-09 11:31:00,4.35555,4.35731,4.35065,4.35353,6760000.0
2009-07-09 11:32:00,4.35598,4.35598,4.34894,4.35576,5640000.0
2009-07-09 11:33:00,4.35037,4.35595,4.35037,4.35594,4140000.0
2009-07-09 11:34:00,4.35571,4.35611,4.34587,4.3503,8630000.0
2009-07-09 11:35:00,4.35286,4.35727,4.34981,4.35727,5260000.0
2009-07-09 11:36:00,4.35517,4.3565,4.35186,4.35512,7130000.0
2009-07-09 11:37:00,4.35056,4.35439,4.34664,4.35301,6750000.0
2009-07-09 11:38:00,4.34785,4.35374,4.34106,4.35093,6000000.0
2009-07-09 11:39:00,4.35202,4.35217,4.34179,4.35167,4880000.0
2009-07-09 11:40:00,4.35272,4.35273,4.34695,4.34747,9750000.0
2009-07-09 11:41:00,4.34769,4.35314,4.34422,4.34856,7510000.0
2009-07-09 11:42:00,4.34939,4.35272,4.34701,4.34853,7130000.0
2009-07-09 11:43:00,4.34585,4.3503,4.34233,4.34233,5630000.0
2009-07-09 11:44:00,4.34737,4.34737,4.33879,4.34642,7500000.0
2009-07-09 11:45:00,4.34422,4.34612,4.34036,4.34277,4520000.0
2009-07-09 11:46:00,4.33912,4.34569,4.33692,4.34457,4880000.0
2009-07-09 11:47:00,4.34435,4.34705,4.34022,4.34444,8630000.0
2009-07-09 11:48:00,4.34599,4.34639,4.33734,4.34571,7520000.0
2009-07-09 11:49:00,4.34164,4.34567,4.34013,4.34427,5630000.0
2009-07-09 11:50:00,4.34198,4.34844,4.33851,4.34765,5630000.0
2009-07-09 11:51:00,4.33963,4.35042,4.33963,4.35042,8250000.0
2009-07-09 11:52:00,4.34973,4.35386,4.34387,4.34427,9010000.0
2009-07-09 11:53:00,4.34055,4.35018,4.34055,4.34832,5250000.0
2009-07-09 11:54:00,4.34845,4.35138,4.34474,4.34578,7500000.0
2009-07-09 11:55:00,4.34897,4.35048,4.34546,4.35048,6750000.0
2009-07-09 11:56:00,4.34983,4.35056,4.34826,4.34826,4880000.0
2009-07-09 11:57:00,4.34703,4.35056,4.34488,4.34986,7140000.0
2009-07-09 11:58:00,4.34035,4.35003,4.3375,4.33837,5640000.0
2009-07-09 11:59:00,4.34892,4.35204,4.34511,4.34511,6750000.0
2009-07-09 12:00:00,4.34876,4.35163,4.34545,4.34627,6750000.0
2009-07-09 12:01:00,4.34858,4.34858,4.34246,4.34413,9000000.0
2009-07-09 12:02:00,4.34014,4.35022,4.34014,4.34459,7130000.0
2009-07-09 12:03:00,4.34302,4.34707,4.33691,4.34707,6010000.0
2009-07-09 12:04:00,4.34372,4.34994,4.34372,4.3489,9010000.0
2009-07-09 12:05:00,4.34942,4.35009,4.34309,4.34833,6760000.0
2009-07-09 12:06:00,4.34816,4.34964,4.34272,4.34855,6380000.0
2009-07-09 12:07:00,4.34698,4.34943,4.34456,4.34456,5630000.0
2009-07-09 12:08:00,4.34691,4.34957,4.34421,4.34553,4890000.0
2009-07-09 12:09:00,4.35011,4.35243,4.34237,4.34808,7890000.0
2009-07-09 12:10:00,4.35298,4.35574,4.34801,4.35302,6020000.0
2009-07-09 12:11:00,4.35137,4.35403,4.34587,4.3512,6760000.0
2009-07-09 12:12:00,4.35385,4.35385,4.34951,4.35274,7500000.0
2009-07-09 12:13:00,4.35215,4.35215,4.34679,4.34802,6000000.0
2009-07-09 12:14:00,4.35298,4.35298,4.34129,4.35294,7510000.0
2009-07-09 12:15:00,4.35341,4.35435,4.34468,4.34525,11250000.0
2009-07-09 12:16:00,4.35441,4.35646,4.3488,4.35319,5640000.0
2009-07-09 12:17:00,4.35011,4.35694,4.35011,4.35694,4880000.0
2009-07-09 12:18:00,4.35699,4.3595,4.35241,4.35688,10500000.0
2009-07-09 12:19:00,4.35647,4.35647,4.34808,4.35632,5250000.0
2009-07-09 12:20:00,4.3581,4.3581,4.35282,4.35305,5250000.0
2009-07-09 12:21:00,4.35192,4.35694,4.34738,4.35628,8260000.0
2009-07-09 12:22:00,4.35643,4.35789,4.34914,4.35789,10510000.0
2009-07-09 12:23:00,4.35775,4.35775,4.35089,4.35537,7500000.0
2009-07-09 12:24:00,4.35593,4.35664,4.3477,4.35254,6380000.0
2009-07-09 12:25:00,4.34797,4.35522,4.34797,4.35522,4520000.0
2009-07-09 12:26:00,4.3553,4.35717,4.35106,4.35355,8630000.0
2009-07-09 12:27:00,4.34994,4.35582,4.34994,4.35582,7880000.0
2009-07-09 12:28:00,4.3556,4.35647,4.3502,4.35165,4880000.0
2009-07-09 12:29:00,4.35662,4.35662,4.34884,4.35598,7500000.0
2009-07-09 12:30:00,4.35802,4.35995,4.35168,4.35995,11630000.0
2009-07-09 12:31:00,4.35858,4.36108,4.35119,4.35647,4510000.0
2009-07-09 12:32:00,4.35822,4.35967,4.3573,4.35771,6000000.0
2009-07-09 12:33:00,4.35282,4.35911,4.35282,4.35524,4880000.0
2009-07-09 12:34:00,4.35533,4.35927,4.35373,4.35583,7510000.0
2009-07-09 12:35:00,4.35882,4.35888,4.3496,4.35351,6750000.0
2009-07-09 12:36:00,4.35414,4.35954,4.35332,4.35904,4890000.0
2009-07-09 12:37:00,4.35883,4.35919,4.3521,4.35704,5250000.0
2009-07-09 12:38:00,4.3611,4.36138,4.3538,4.35972,5630000.0
2009-07-09 12:39:00,4.36183,4.3623,4.35258,4.3554,12010000.0
2009-07-09 12:40:00,4.35524,4.3593,4.35247,4.35679,6020000.0
2009-07-09 12:41:00,4.35923,4.36069,4.35703,4.35976,5260000.0
2009-07-09 12:42:00,4.35582,4.36062,4.35552,4.35562,5250000.0
2009-07-09 12:43:00,4.35962,4.36406,4.3539,4.36027,9380000.0
2009-07-09 12:44:00,4.3614,4.3614,4.35105,4.36071,9000000.0
2009-07-09 12:45:00,4.35977,4.35977,4.35471,4.35471,4880000.0
2009-07-09 12:46:00,4.35987,4.35987,4.35564,4.35816,7500000.0
2009-07-09 12:47:00,4.35873,4.36326,4.35725,4.35988,7880000.0
2009-07-09 12:48:00,4.36192,4.36401,4.35357,4.35357,7500000.0
2009-07-09 12:49:00,4.36089,4.3644,4.35155,4.35879,7500000.0
2009-07-09 12:50:00,4.36104,4.36104,4.35426,4.35465,8630000.0
2009-07-09 12:51:00,4.35957,4.36155,4.35569,4.35946,4510000.0
2009-07-09 12:52:00,4.35877,4.36195,4.35442,4.35649,8250000.0
2009-07-09 12:53:00,4.35497,4.35665,4.35177,4.3525,4880000.0
2009-07-09 12:54:00,4.35612,4.35612,4.34649,4.35453,5630000.0
2009-07-09 12:55:00,4.35324,4.35885,4.34915,4.35749,5630000.0
2009-07-09 12:56:00,4.35275,4.35848,4.35201,4.35201,6000000.0
2009-07-09 12:57:00,4.35866,4.35866,4.3515,4.35246,9390000.0
2009-07-09 12:58:00,4.35726,4.35726,4.34955,4.35146,5630000.0
2009-07-09 12:59:00,4.35674,4.35912,4.3463,4.35713,7890000.0
2009-07-09 13:00:00,4.35756,4.35756,4.35258,4.35643,4140000.0
2009-07-09 13:01:00,4.35763,4.36151,4.35208,4.3546,11260000.0
2009-07-09 13:02:00,4.35619,4.35813,4.35073,4.35291,10500000.0
2009-07-09 13:03:00,4.35851,4.3604,4.34889,4.35832,8640000.0
2009-07-09 13:04:00,4.35446,4.3584,4.34763,4.35565,7890000.0
2009-07-09 13:05:00,4.35655,4.35884,4.35313,4.35715,6390000.0
2009-07-09 13:06:00,4.35166,4.36124,4.3493,4.36124,10500000.0
2009-07-09 13:07:00,4.36031,4.3604,4.35392,4.3563,7130000.0
2009-07-09 13:08:00,4.36065,4.36065,4.35397,4.35397,6010000.0
2009-07-09 13:09:00,4.34771,4.35917,4.34771,4.35072,6000000.0
2009-07-09 13:10:00,4.35516,4.35931,4.34948,4.35931,5250000.0
2009-07-09 13:11:00,4.35832,4.36024,4.35554,4.3566,5630000.0
2009-07-09 13:12:00,4.35829,4.36013,4.35005,4.35714,7500000.0
2009-07-09 13:13:00,4.35886,4.36063,4.34926,4.35849,7140000.0
2009-07-09 13:14:00,4.36053,4.3607,4.35735,4.35735,7130000.0
2009-07-09 13:15:00,4.36039,4.36308,4.3508,4.36066,7140000.0
2009-07-09 13:16:00,4.35566,4.35966,4.35487,4.35641,5630000.0
2009-07-09 13:17:00,4.35873,4.36062,4.35087,4.355,6380000.0
2009-07-09 13:18:00,4.35255,4.35988,4.35255,4.35513,5250000.0
2009-07-09 13:19:00,4.35171,4.35788,4.35118,4.35439,5260000.0
2009-07-09 13:20:00,4.35376,4.35795,4.35376,4.35457,6380000.0
2009-07-09 13:21:00,4.35837,4.35871,4.34708,4.35658,7500000.0
2009-07-09 13:22:00,4.35242,4.35731,4.34857,4.3571,6760000.0
2009-07-09 13:23:00,4.35711,4.35842,4.35134,4.35702,5630000.0
2009-07-09 13:24:00,4.35599,4.35599,4.35028,4.3537,8250000.0
2009-07-09 13:25:00,4.35555,4.35687,4.35086,4.35086,7900000.0
2009-07-09 13:26:00,4.35281,4.35638,4.34759,4.35553,8250000.0
2009-07-09 13:27:00,4.35513,4.35592,4.34431,4.34789,9010000.0
2009-07-09 13:28:00,4.35123,4.35571,4.34609,4.35033,6770000.0
2009-07-09 13:29:00,4.34935,4.35496,4.34849,4.3543,6760000.0
2009-07-09 13:30:00,4.35353,4.35903,4.345,4.35247,9010000.0
2009-07-09 13:31:00,4.35314,4.35696,4.34634,4.34989,10500000.0
2009-07-09 13:32:00,4.35296,4.35517,4.34638,4.35378,7510000.0
2009-07-09 13:33:00,4.35144,4.35731,4.34731,4.35452,5260000.0
2009-07-09 13:34:00,4.35424,4.35424,4.34128,4.34919,6390000.0
2009-07-09 13:35:00,4.35444,4.3545,4.3468,4.34984,7500000.0
2009-07-09 13:36:00,4.35353,4.35401,4.34739,4.34857,5640000.0
2009-07-09 13:37:00,4.35536,4.35536,4.34987,4.35435,7520000.0
2009-07-09 13:38:00,4.34881,4.35351,4.3436,4.35233,7500000.0
2009-07-09 13:39:00,4.35478,4.3562,4.34522,4.35433,6010000.0
2009-07-09 13:40:00,4.35488,4.35647,4.34669,4.35335,8250000.0
2009-07-09 13:41:00,4.35276,4.35592,4.34495,4.35098,5630000.0
2009-07-09 13:42:00,4.35478,4.35478,4.3488,4.35386,9380000.0
2009-07-09 13:43:00,4.3508,4.35514,4.3508,4.35498,5630000.0
2009-07-09 13:44:00,4.35575,4.35575,4.34663,4.35013,5250000.0
2009-07-09 13:45:00,4.35102,4.35479,4.34523,4.34523,7130000.0
2009-07-09 13:46:00,4.35586,4.35621,4.34981,4.35404,5630000.0
2009-07-09 13:47:00,4.35427,4.35446,4.34503,4.35403,5250000.0
2009-07-09 13:48:00,4.35568,4.35568,4.34644,4.35476,5640000.0
2009-07-09 13:49:00,4.35298,4.35853,4.34779,4.35176,10130000.0
2009-07-09 13:50:00,4.35188,4.35669,4.35188,4.35426,5260000.0
2009-07-09 13:51:00,4.35303,4.35494,4.34517,4.35494,6000000.0
2009-07-09 13:52:00,4.35034,4.35561,4.34908,4.35451,4880000.0
2009-07-09 13:53:00,4.35401,4.35401,4.34139,4.346,9020000.0
2009-07-09 13:54:00,4.34965,4.35452,4.33918,4.35452,9020000.0
2009-07-09 13:55:00,4.35009,4.35665,4.3454,4.35169,6380000.0
2009-07-09 13:56:00,4.35377,4.354,4.34369,4.34704,5640000.0
2009-07-09 13:57:00,4.35063,4.35301,4.34456,4.34456,4880000.0
2009-07-09 13:58:00,4.34929,4.35455,4.34929,4.35444,5630000.0
2009-07-09 13:59:00,4.35338,4.35478,4.34509,4.35262,7500000.0
2009-07-09 14:00:00,4.35431,4.35653,4.34645,4.35483,10130000.0
2009-07-09 14:01:00,4.34967,4.35974,4.34928,4.35095,10130000.0
2009-07-09 14:02:00,4.35223,4.35294,4.34431,4.35094,9000000.0
2009-07-09 14:03:00,4.34521,4.352,4.34521,4.35113,7510000.0
2009-07-09 14:04:00,4.35161,4.35194,4.34255,4.34787,10130000.0
2009-07-09 14:05:00,4.35247,4.35338,4.34694,4.34755,7130000.0
2009-07-09 14:06:00,4.34897,4.35247,4.34142,4.35247,8260000.0
2009-07-09 14:07:00,4.3441,4.35083,4.344,4.344,6380000.0
2009-07-09 14:08:00,4.35065,4.35107,4.34279,4.34279,7510000.0
2009-07-09 14:09:00,4.34763,4.35105,4.34513,4.35039,8260000.0
2009-07-09 14:10:00,4.34524,4.35105,4.34253,4.35082,9750000.0
2009-07-09 14:11:00,4.34197,4.35322,4.34197,4.35046,8640000.0
2009-07-09 14:12:00,4.34982,4.34982,4.34099,4.34494,6020000.0
2009-07-09 14:13:00,4.34784,4.34878,4.34336,4.34358,5260000.0
2009-07-09 14:14:00,4.34917,4.34952,4.33981,4.34851,6390000.0
2009-07-09 14:15:00,4.34574,4.35194,4.34574,4.35194,8250000.0
2009-07-09 14:16:00,4.34749,4.3537,4.34749,4.35359,6380000.0
2009-07-09 14:17:00,4.34614,4.35183,4.34489,4.35139,4890000.0
2009-07-09 14:18:00,4.35317,4.3541,4.34874,4.35218,5630000.0
2009-07-09 14:19:00,4.34808,4.35313,4.3457,4.35112,7880000.0
2009-07-09 14:20:00,4.35227,4.35487,4.34629,4.35487,10130000.0
2009-07-09 14:21:00,4.35179,4.35453,4.34698,4.34953,7130000.0
2009-07-09 14:22:00,4.34736,4.35305,4.34186,4.34198,9010000.0
2009-07-09 14:23:00,4.35264,4.35341,4.34685,4.35046,7520000.0
2009-07-09 14:24:00,4.35416,4.35416,4.34359,4.3503,8260000.0
2009-07-09 14:25:00,4.34834,4.35254,4.34123,4.34792,9380000.0
2009-07-09 14:26:00,4.35315,4.35486,4.34797,4.35241,9390000.0
2009-07-09 14:27:00,4.35134,4.35284,4.34289,4.34954,8630000.0
2009-07-09 14:28:00,4.35052,4.35473,4.34789,4.34824,4880000.0
2009-07-09 14:29:00,4.35366,4.35386,4.34477,4.35181,12380000.0
2009-07-09 14:30:00,4.35359,4.35391,4.34052,4.34965,7510000.0
2009-07-09 14:31:00,4.3567,4.3567,4.35004,4.3556,5260000.0
2009-07-09 14:32:00,4.35603,4.35719,4.35224,4.35719,5250000.0
2009-07-09 14:33:00,4.35462,4.35718,4.34823,4.35355,7880000.0
2009-07-09 14:34:00,4.35332,4.35405,4.3456,4.35152,5630000.0
2009-07-09 14:35:00,4.3514,4.35476,4.34659,4.35119,6380000.0
2009-07-09 14:36:00,4.35373,4.3563,4.34686,4.35139,6380000.0
2009-07-09 14:37:00,4.35461,4.35711,4.35119,4.35486,5630000.0
2009-07-09 14:38:00,4.34982,4.35826,4.34836,4.35298,6760000.0
2009-07-09 14:39:00,4.35486,4.35573,4.34655,4.3554,6000000.0
2009-07-09 14:40:00,4.34648,4.35457,4.34648,4.34909,6750000.0
2009-07-09 14:41:00,4.35496,4.35524,4.34352,4.34945,6750000.0
2009-07-09 14:42:00,4.3545,4.3545,4.34525,4.34525,5630000.0
2009-07-09 14:43:00,4.34795,4.3556,4.34569,4.35013,7880000.0
2009-07-09 14:44:00,4.35416,4.35416,4.35037,4.35072,4880000.0
2009-07-09 14:45:00,4.34657,4.35215,4.33991,4.34712,7130000.0
2009-07-09 14:46:00,4.35335,4.35431,4.34501,4.35414,6380000.0
2009-07-09 14:47:00,4.35071,4.35301,4.34147,4.34783,7130000.0
2009-07-09 14:48:00,4.35276,4.35364,4.34895,4.35181,10140000.0
2009-07-09 14:49:00,4.34973,4.35561,4.34422,4.35027,8250000.0
2009-07-09 14:50:00,4.35555,4.35555,4.34454,4.35161,7140000.0
2009-07-09 14:51:00,4.35263,4.35585,4.35032,4.35507,9760000.0
2009-07-09 14:52:00,4.35104,4.3541,4.34574,4.34968,6380000.0
2009-07-09 14:53:00,4.35568,4.35718,4.35127,4.35718,8250000.0
2009-07-09 14:54:00,4.35833,4.35833,4.35004,4.3583,10130000.0
2009-07-09 14:55:00,4.35753,4.35905,4.34693,4.35905,9000000.0
2009-07-09 14:56:00,4.35449,4.35806,4.35201,4.35459,5640000.0
2009-07-09 14:57:00,4.34944,4.35347,4.34362,4.35285,6750000.0
2009-07-09 14:58:00,4.35078,4.3541,4.3474,4.34751,5650000.0
2009-07-09 14:59:00,4.34742,4.35372,4.3424,4.3502,11260000.0
2009-07-09 15:00:00,4.3573,4.3573,4.35134,4.35345,7130000.0
2009-07-09 15:01:00,4.35447,4.35577,4.34844,4.35099,6010000.0
2009-07-09 15:02:00,4.3471,4.35778,4.3471,4.35754,7130000.0
2009-07-09 15:03:00,4.35665,4.3594,4.35271,4.35376,12020000.0
2009-07-09 15:04:00,4.35291,4.35821,4.3497,4.35496,6380000.0
2009-07-09 15:05:00,4.35592,4.35664,4.34793,4.35664,8250000.0
2009-07-09 15:06:00,4.358,4.35811,4.3477,4.3511,8260000.0
2009-07-09 15:07:00,4.35665,4.35787,4.34846,4.35637,5250000.0
2009-07-09 15:08:00,4.35245,4.36033,4.34808,4.34808,8270000.0
2009-07-09 15:09:00,4.35678,4.35861,4.35176,4.35488,7880000.0
2009-07-09 15:10:00,4.35648,4.35648,4.3497,4.35614,8640000.0
2009-07-09 15:11:00,4.35011,4.35513,4.34232,4.34855,10140000.0
2009-07-09 15:12:00,4.35542,4.35631,4.35033,4.35396,6380000.0
2009-07-09 15:13:00,4.35174,4.3539,4.34498,4.34631,5640000.0
2009-07-09 15:14:00,4.35415,4.3578,4.34695,4.34787,4510000.0
2009-07-09 15:15:00,4.35457,4.35467,4.34889,4.35432,6010000.0
2009-07-09 15:16:00,4.35411,4.35614,4.35007,4.35589,8630000.0
2009-07-09 15:17:00,4.35668,4.35668,4.35069,4.35485,6380000.0
2009-07-09 15:18:00,4.35019,4.35517,4.34943,4.35517,7510000.0
2009-07-09 15:19:00,4.35905,4.36009,4.3489,4.35958,9000000.0
2009-07-09 15:20:00,4.35518,4.35628,4.35175,4.35565,4880000.0
2009-07-09 15:21:00,4.34985,4.35729,4.34985,4.35397,6390000.0
2009-07-09 15:22:00,4.34801,4.35812,4.34801,4.35709,7140000.0
2009-07-09 15:23:00,4.35548,4.35686,4.3444,4.35595,7130000.0
2009-07-09 15:24:00,4.35394,4.36045,4.34938,4.35802,6760000.0
2009-07-09 15:25:00,4.34956,4.35926,4.34956,4.3546,5260000.0
2009-07-09 15:26:00,4.35818,4.35955,4.35265,4.35683,8260000.0
2009-07-09 15:27:00,4.35895,4.36025,4.35251,4.35768,13130000.0
2009-07-09 15:28:00,4.35632,4.36094,4.35428,4.35643,7890000.0
2009-07-09 15:29:00,4.35664,4.35988,4.35022,4.35595,10880000.0
2009-07-09 15:30:00,4.35571,4.36333,4.35571,4.36333,7130000.0
2009-07-09 15:31:00,4.36117,4.36353,4.35363,4.36353,7510000.0
2009-07-09 15:32:00,4.36238,4.36574,4.35499,4.35879,6390000.0
2009-07-09 15:33:00,4.35725,4.36559,4.35304,4.36313,11260000.0
2009-07-09 15:34:00,4.35715,4.3627,4.35306,4.36111,7500000.0
2009-07-09 15:35:00,4.36102,4.36659,4.35372,4.36075,6390000.0
2009-07-09 15:36:00,4.361,4.36381,4.35232,4.35931,5630000.0
2009-07-09 15:37:00,4.36193,4.36267,4.35361,4.36267,6000000.0
2009-07-09 15:38:00,4.3617,4.36328,4.35331,4.35679,8250000.0
2009-07-09 15:39:00,4.35686,4.36326,4.35387,4.35769,6390000.0
2009-07-09 15:40:00,4.3522,4.36115,4.34928,4.35146,5260000.0
2009-07-09 15:41:00,4.3566,4.36433,4.35432,4.36302,7510000.0
2009-07-09 15:42:00,4.36245,4.36432,4.35792,4.36283,4900000.0
2009-07-09 15:43:00,4.36265,4.36542,4.35763,4.36065,8260000.0
2009-07-09 15:44:00,4.36616,4.36616,4.35846,4.36006,4140000.0
2009-07-09 15:45:00,4.36103,4.3685,4.36103,4.36492,5250000.0
2009-07-09 15:46:00,4.36944,4.36944,4.36233,4.36233,5630000.0
2009-07-09 15:47:00,4.3653,4.36864,4.36086,4.36358,6010000.0
2009-07-09 15:48:00,4.36935,4.36935,4.35874,4.36885,10140000.0
2009-07-09 15:49:00,4.36959,4.36983,4.35626,4.35626,10890000.0
2009-07-09 15:50:00,4.36799,4.36799,4.35828,4.36622,6390000.0
2009-07-09 15:51:00,4.36607,4.37026,4.36295,4.36743,6760000.0
2009-07-09 15:52:00,4.36172,4.36786,4.35748,4.36786,5250000.0
2009-07-09 15:53:00,4.35955,4.369,4.35955,4.36874,9000000.0
2009-07-09 15:54:00,4.36634,4.36871,4.35853,4.36807,4880000.0
2009-07-09 15:55:00,4.36502,4.36645,4.36075,4.36243,6750000.0
2009-07-09 15:56:00,4.36587,4.36587,4.35818,4.36243,6380000.0
2009-07-09 15:57:00,4.36073,4.36301,4.35618,4.3576,4880000.0
2009-07-09 15:58:00,4.3561,4.36273,4.3561,4.35638,5250000.0
2009-07-09 15:59:00,4.36164,4.36203,4.35662,4.36061,6760000.0
2009-07-09 16:00:00,4.36423,4.3654,4.35488,4.36213,5260000.0
2009-07-09 16:01:00,4.36468,4.36468,4.35383,4.3635,8260000.0
2009-07-09 16:02:00,4.35715,4.3632,4.35614,4.36206,9390000.0
2009-07-09 16:03:00,4.36428,4.36668,4.36306,4.3634,4880000.0
2009-07-09 16:04:00,4.35635,4.36385,4.35016,4.36176,9760000.0
2009-07-09 16:05:00,4.35675,4.36644,4.35675,4.36453,5260000.0
2009-07-09 16:06:00,4.36356,4.36356,4.35799,4.35814,9000000.0
2009-07-09 16:07:00,4.36372,4.36639,4.35692,4.36204,7880000.0
2009-07-09 16:08:00,4.36377,4.36698,4.35553,4.36327,7510000.0
2009-07-09 16:09:00,4.36193,4.3641,4.35673,4.3599,6380000.0
2009-07-09 16:10:00,4.36459,4.36514,4.35522,4.36124,6380000.0
2009-07-09 16:11:00,4.36319,4.36491,4.3585,4.36484,5250000.0
2009-07-09 16:12:00,4.36511,4.36537,4.36152,4.36521,6760000.0
2009-07-09 16:13:00,4.35918,4.36615,4.35373,4.35528,12390000.0
2009-07-09 16:14:00,4.36225,4.36448,4.3581,4.36373,9750000.0
2009-07-09 16:15:00,4.36434,4.36705,4.35769,4.36705,6750000.0
2009-07-09 16:16:00,4.3599,4.36477,4.35368,4.36438,7880000.0
2009-07-09 16:17:00,4.36427,4.36561,4.35855,4.3643,4880000.0
2009-07-09 16:18:00,4.36594,4.36605,4.35651,4.36501,9000000.0
2009-07-09 16:19:00,4.36457,4.36457,4.35812,4.36064,4520000.0
2009-07-09 16:20:00,4.35582,4.36299,4.35429,4.36299,7140000.0
2009-07-09 16:21:00,4.36281,4.36366,4.35344,4.35918,7890000.0
2009-07-09 16:22:00,4.36328,4.36346,4.35345,4.36147,7880000.0
2009-07-09 16:23:00,4.36292,4.36511,4.35576,4.36024,9010000.0
2009-07-09 16:24:00,4.35583,4.36727,4.35583,4.36287,11260000.0
2009-07-09 16:25:00,4.36267,4.36544,4.35968,4.36086,6380000.0
2009-07-09 16:26:00,4.35642,4.36685,4.35642,4.36622,9390000.0
2009-07-09 16:27:00,4.36556,4.36556,4.35884,4.36433,3770000.0
2009-07-09 16:28:00,4.3649,4.36598,4.36002,4.36598,7510000.0
2009-07-09 16:29:00,4.36544,4.36861,4.36224,4.36398,6380000.0
2009-07-09 16:30:00,4.36444,4.37087,4.36385,4.37061,6400000.0
2009-07-09 16:31:00,4.37172,4.37172,4.36649,4.36649,6010000.0
2009-07-09 16:32:00,4.36999,4.37043,4.36923,4.36979,5250000.0
2009-07-09 16:33:00,4.37001,4.37001,4.3607,4.36738,6000000.0
2009-07-09 16:34:00,4.36557,4.37013,4.36202,4.36926,6750000.0
2009-07-09 16:35:00,4.36576,4.37164,4.36415,4.37066,10890000.0
2009-07-09 16:36:00,4.36197,4.37294,4.36197,4.36544,6390000.0
2009-07-09 16:37:00,4.37007,4.37143,4.36786,4.36941,8630000.0
2009-07-09 16:38:00,4.36376,4.36901,4.35963,4.36901,8270000.0
2009-07-09 16:39:00,4.36582,4.37021,4.36202,4.37021,6760000.0
2009-07-09 16:40:00,4.37044,4.37249,4.36673,4.3705,5260000.0
2009-07-09 16:41:00,4.36639,4.37148,4.36639,4.3688,6760000.0
2009-07-09 16:42:00,4.36998,4.37096,4.36472,4.3662,6380000.0
2009-07-09 16:43:00,4.36963,4.36999,4.36191,4.36931,7130000.0
2009-07-09 16:44:00,4.36256,4.36757,4.35864,4.36062,6380000.0
2009-07-09 16:45:00,4.36559,4.369,4.35694,4.36108,6010000.0
2009-07-09 16:46:00,4.36495,4.36793,4.36147,4.36155,7130000.0
2009-07-09 16:47:00,4.36371,4.36708,4.3612,4.36708,5260000.0
2009-07-09 16:48:00,4.36579,4.36579,4.35593,4.36443,5640000.0
2009-07-09 16:49:00,4.35902,4.36523,4.35902,4.3614,6000000.0
2009-07-09 16:50:00,4.36091,4.3656,4.35652,4.35652,4880000.0
2009-07-09 16:51:00,4.3658,4.36846,4.35637,4.36846,9380000.0
2009-07-09 16:52:00,4.36327,4.36521,4.35494,4.36208,5630000.0
2009-07-09 16:53:00,4.36508,4.36817,4.36078,4.36174,9750000.0
2009-07-09 16:54:00,4.36336,4.36694,4.35452,4.35452,5630000.0
2009-07-09 16:55:00,4.36581,4.36581,4.35905,4.35978,10510000.0
2009-07-09 16:56:00,4.35311,4.36425,4.35311,4.36197,9750000.0
2009-07-09 16:57:00,4.36537,4.36579,4.36168,4.36579,4880000.0
2009-07-09 16:58:00,4.36487,4.36495,4.35309,4.35972,6380000.0
2009-07-09 16:59:00,4.36005,4.36402,4.35656,4.36402,7140000.0
2009-07-09 17:00:00,4.36309,4.36514,4.35577,4.36514,5260000.0
2009-07-09 17:01:00,4.36032,4.36574,4.35835,4.35835,5630000.0
2009-07-09 17:02:00,4.3646,4.36473,4.35561,4.35561,4510000.0
2009-07-09 17:03:00,4.36476,4.36476,4.35747,4.36308,6780000.0
2009-07-09 17:04:00,4.36343,4.36535,4.35972,4.36426,7510000.0
2009-07-09 17:05:00,4.36525,4.36525,4.36026,4.36177,6380000.0
2009-07-09 17:06:00,4.3632,4.36538,4.35805,4.35805,6010000.0
2009-07-09 17:07:00,4.36286,4.36434,4.35949,4.3623,8630000.0
2009-07-09 17:08:00,4.3557,4.36446,4.3557,4.36103,4890000.0
2009-07-09 17:09:00,4.36464,4.37021,4.35833,4.36269,6380000.0
2009-07-09 17:10:00,4.36503,4.36704,4.35993,4.36187,7500000.0
2009-07-09 17:11:00,4.36175,4.36796,4.36121,4.36689,7510000.0
2009-07-09 17:12:00,4.36701,4.36792,4.3598,4.36717,8630000.0
2009-07-09 17:13:00,4.36633,4.36748,4.35601,4.36542,7130000.0
2009-07-09 17:14:00,4.36396,4.36814,4.36037,4.36037,6010000.0
2009-07-09 17:15:00,4.36504,4.36811,4.36216,4.36636,8640000.0
2009-07-09 17:16:00,4.36165,4.36724,4.36165,4.36505,5630000.0
2009-07-09 17:17:00,4.36141,4.36863,4.35766,4.36675,6750000.0
2009-07-09 17:18:00,4.36485,4.36608,4.35473,4.36608,8260000.0
2009-07-09 17:19:00,4.36726,4.36726,4.3621,4.36228,6010000.0
2009-07-09 17:20:00,4.36566,4.36763,4.36271,4.36271,7510000.0
2009-07-09 17:21:00,4.36568,4.36825,4.36146,4.36146,7510000.0
2009-07-09 17:22:00,4.36532,4.36619,4.3619,4.36592,8260000.0
2009-07-09 17:23:00,4.36416,4.36742,4.36029,4.36256,6750000.0
2009-07-09 17:24:00,4.36511,4.36577,4.35728,4.36472,8630000.0
2009-07-09 17:25:00,4.36468,4.36668,4.36079,4.3617,6380000.0
2009-07-09 17:26:00,4.3633,4.36425,4.35899,4.36425,7520000.0
2009-07-09 17:27:00,4.36149,4.36741,4.3566,4.36128,10140000.0
2009-07-09 17:28:00,4.36535,4.36649,4.35949,4.36338,9010000.0
2009-07-09 17:29:00,4.3532,4.3628,4.35244,4.35855,9760000.0
2009-07-09 17:30:00,4.36475,4.3654,4.35519,4.3654,8250000.0
2009-07-09 17:31:00,4.36402,4.36535,4.35929,4.3648,10130000.0
2009-07-09 17:32:00,4.35446,4.36235,4.35408,4.35408,5250000.0
2009-07-09 17:33:00,4.36414,4.36554,4.35969,4.36554,6000000.0
2009-07-09 17:34:00,4.3591,4.36679,4.35646,4.36399,6380000.0
2009-07-09 17:35:00,4.36453,4.36496,4.36017,4.3642,7130000.0
2009-07-09 17:36:00,4.36482,4.36482,4.35331,4.36209,5630000.0
2009-07-09 17:37:00,4.35698,4.3649,4.35698,4.36338,6750000.0
2009-07-09 17:38:00,4.35598,4.3649,4.35502,4.36052,8630000.0
2009-07-09 17:39:00,4.35589,4.36274,4.35589,4.36274,6010000.0
2009-07-09 17:40:00,4.35781,4.36535,4.35438,4.36253,7510000.0
2009-07-09 17:41:00,4.36057,4.36347,4.35802,4.36347,6760000.0
2009-07-09 17:42:00,4.36394,4.36394,4.35722,4.35958,4510000.0
2009-07-09 17:43:00,4.34937,4.36393,4.34937,4.35094,10500000.0
2009-07-09 17:44:00,4.35742,4.35742,4.35036,4.35248,7500000.0
2009-07-09 17:45:00,4.35293,4.35785,4.35126,4.35678,10140000.0
2009-07-09 17:46:00,4.35857,4.36307,4.34928,4.34979,9750000.0
2009-07-09 17:47:00,4.35431,4.35978,4.35051,4.3513,6010000.0
2009-07-09 17:48:00,4.35662,4.3569,4.3455,4.35423,4880000.0
2009-07-09 17:49:00,4.35476,4.3558,4.3502,4.35139,9380000.0
2009-07-09 17:50:00,4.35373,4.35668,4.35323,4.35606,6380000.0
2009-07-09 17:51:00,4.35411,4.35626,4.35038,4.35185,5630000.0
2009-07-09 17:52:00,4.35653,4.35789,4.34854,4.35608,6760000.0
2009-07-09 17:53:00,4.35288,4.35507,4.34475,4.35507,9020000.0
2009-07-09 17:54:00,4.35718,4.35718,4.35019,4.35577,7130000.0
2009-07-09 17:55:00,4.35316,4.35589,4.34498,4.35333,8250000.0
2009-07-09 17:56:00,4.35575,4.35575,4.34578,4.34902,5260000.0
2009-07-09 17:57:00,4.35363,4.35363,4.34129,4.34129,9770000.0
2009-07-09 17:58:00,4.34832,4.35643,4.34455,4.34938,12390000.0
2009-07-09 17:59:00,4.3489,4.3535,4.34488,4.34814,9760000.0
2009-07-09 18:00:00,4.34733,4.35461,4.34309,4.35285,8270000.0
2009-07-09 18:01:00,4.35033,4.3533,4.34555,4.34555,4880000.0
2009-07-09 18:02:00,4.34908,4.35704,4.34437,4.34442,8250000.0
2009-07-09 18:03:00,4.35384,4.35434,4.34541,4.35434,7130000.0
2009-07-09 18:04:00,4.3503,4.35326,4.34469,4.34469,4880000.0
2009-07-09 18:05:00,4.35271,4.35296,4.34692,4.34692,6000000.0
2009-07-09 18:06:00,4.35107,4.3546,4.34366,4.35249,10510000.0
2009-07-09 18:07:00,4.35593,4.35772,4.34344,4.34344,10510000.0
2009-07-09 18:08:00,4.3493,4.35101,4.34421,4.35101,4510000.0
2009-07-09 18:09:00,4.35053,4.35359,4.34431,4.34753,10140000.0
2009-07-09 18:10:00,4.34622,4.3543,4.34556,4.35304,5640000.0
2009-07-09 18:11:00,4.34886,4.34986,4.33904,4.34612,6760000.0
2009-07-09 18:12:00,4.3435,4.35361,4.3435,4.3465,5630000.0
2009-07-09 18:13:00,4.35275,4.35352,4.34618,4.34618,5250000.0
2009-07-09 18:14:00,4.3522,4.35369,4.34839,4.35342,5260000.0
2009-07-09 18:15:00,4.35289,4.35452,4.34784,4.35024,6750000.0
2009-07-09 18:16:00,4.34987,4.35463,4.3472,4.3472,5640000.0
2009-07-09 18:17:00,4.34881,4.35405,4.34261,4.35198,9750000.0
2009-07-09 18:18:00,4.3523,4.3543,4.34449,4.35136,5260000.0
2009-07-09 18:19:00,4.35169,4.35385,4.34127,4.35209,8260000.0
2009-07-09 18:20:00,4.35233,4.35402,4.34866,4.35094,6380000.0
2009-07-09 18:21:00,4.35236,4.35599,4.34861,4.35072,5630000.0
2009-07-09 18:22:00,4.34747,4.35949,4.34747,4.35949,6380000.0
2009-07-09 18:23:00,4.36046,4.36046,4.34695,4.35025,8260000.0
2009-07-09 18:24:00,4.34554,4.352,4.34232,4.34621,7130000.0
2009-07-09 18:25:00,4.3504,4.35168,4.34215,4.35062,6400000.0
2009-07-09 18:26:00,4.34808,4.35218,4.34478,4.34478,4510000.0
2009-07-09 18:27:00,4.3451,4.35299,4.33871,4.34299,8630000.0
2009-07-09 18:28:00,4.33556,4.34878,4.33556,4.34513,6760000.0
2009-07-09 18:29:00,4.35067,4.35187,4.33918,4.34379,8260000.0
2009-07-09 18:30:00,4.34836,4.34836,4.3414,4.3414,6760000.0
2009-07-09 18:31:00,4.34147,4.34831,4.33733,4.3463,7140000.0
2009-07-09 18:32:00,4.34803,4.34803,4.33542,4.33542,7130000.0
2009-07-09 18:33:00,4.34488,4.34739,4.33752,4.34575,12380000.0
2009-07-09 18:34:00,4.34189,4.34762,4.3407,4.34301,7900000.0
2009-07-09 18:35:00,4.34671,4.34731,4.34108,4.34194,4520000.0
2009-07-09 18:36:00,4.34396,4.34508,4.33433,4.34311,9000000.0
2009-07-09 18:37:00,4.34116,4.35195,4.34116,4.34661,8260000.0
2009-07-09 18:38:00,4.34514,4.34697,4.33998,4.34606,5250000.0
2009-07-09 18:39:00,4.34684,4.34684,4.33451,4.34541,9000000.0
2009-07-09 18:40:00,4.34536,4.3482,4.33394,4.33999,11630000.0
2009-07-09 18:41:00,4.34612,4.34706,4.33757,4.34691,7890000.0
2009-07-09 18:42:00,4.34683,4.35142,4.3388,4.34544,9390000.0
2009-07-09 18:43:00,4.34425,4.34652,4.33576,4.34652,14640000.0
2009-07-09 18:44:00,4.34054,4.34419,4.33498,4.34318,9390000.0
2009-07-09 18:45:00,4.34621,4.34757,4.33689,4.34574,6010000.0
2009-07-09 18:46:00,4.34695,4.34737,4.33662,4.34426,5250000.0
2009-07-09 18:47:00,4.34651,4.34738,4.34099,4.34499,5640000.0
2009-07-09 18:48:00,4.34673,4.34673,4.3356,4.3356,5250000.0
2009-07-09 18:49:00,4.33914,4.34584,4.33455,4.34374,9380000.0
2009-07-09 18:50:00,4.34582,4.34692,4.34053,4.3437,7510000.0
2009-07-09 18:51:00,4.34388,4.34571,4.33998,4.34547,8260000.0
2009-07-09 18:52:00,4.3402,4.35002,4.3402,4.34729,7130000.0
2009-07-09 18:53:00,4.33875,4.3462,4.33621,4.3439,7880000.0
2009-07-09 18:54:00,4.34493,4.3478,4.34002,4.34539,8630000.0
2009-07-09 18:55:00,4.3475,4.3485,4.33764,4.34633,7510000.0
2009-07-09 18:56:00,4.34768,4.34768,4.338,4.34465,8270000.0
2009-07-09 18:57:00,4.34453,4.34628,4.33512,4.34605,5630000.0
2009-07-09 18:58:00,4.34492,4.34573,4.3361,4.34572,6760000.0
2009-07-09 18:59:00,4.34555,4.34716,4.3378,4.3432,6750000.0
2009-07-09 19:00:00,4.34475,4.34811,4.33883,4.34223,6010000.0
2009-07-09 19:01:00,4.34469,4.34544,4.33271,4.34435,5630000.0
2009-07-09 19:02:00,4.33611,4.34668,4.33577,4.34545,5260000.0
2009-07-09 19:03:00,4.345,4.34578,4.3399,4.34578,5250000.0
2009-07-09 19:04:00,4.34301,4.34562,4.33568,4.34562,6380000.0
2009-07-09 19:05:00,4.34622,4.35036,4.33722,4.35036,8630000.0
2009-07-09 19:06:00,4.34658,4.35242,4.3423,4.3483,10510000.0
2009-07-09 19:07:00,4.34806,4.34811,4.33728,4.34288,9010000.0
2009-07-09 19:08:00,4.34993,4.35023,4.34156,4.34993,4880000.0
2009-07-09 19:09:00,4.34936,4.34999,4.33966,4.34485,5640000.0
2009-07-09 19:10:00,4.34938,4.35344,4.3435,4.35213,6010000.0
2009-07-09 19:11:00,4.35062,4.35062,4.3435,4.35026,7880000.0
2009-07-09 19:12:00,4.34911,4.35158,4.34778,4.34907,4880000.0
2009-07-09 19:13:00,4.34824,4.34941,4.34015,4.34015,9390000.0
2009-07-09 19:14:00,4.34759,4.3486,4.34406,4.3486,5250000.0
2009-07-09 19:15:00,4.34733,4.34744,4.34133,4.34622,7130000.0
2009-07-09 19:16:00,4.34863,4.34863,4.33957,4.34537,7130000.0
2009-07-09 19:17:00,4.34474,4.34671,4.3403,4.34074,7140000.0
2009-07-09 19:18:00,4.34533,4.34719,4.34105,4.34719,6380000.0
2009-07-09 19:19:00,4.34228,4.34926,4.33741,4.34509,6000000.0
2009-07-09 19:20:00,4.34564,4.34696,4.33687,4.34552,8250000.0
2009-07-09 19:21:00,4.3436,4.34653,4.3409,4.3409,5630000.0
2009-07-09 19:22:00,4.34278,4.34744,4.34193,4.34283,7880000.0
2009-07-09 19:23:00,4.34514,4.34653,4.34231,4.34463,7500000.0
2009-07-09 19:24:00,4.34002,4.3462,4.33776,4.34402,7130000.0
2009-07-09 19:25:00,4.34268,4.34971,4.34133,4.34548,10500000.0
2009-07-09 19:26:00,4.34654,4.3469,4.33935,4.33935,7510000.0
2009-07-09 19:27:00,4.33978,4.34696,4.33907,4.34639,9000000.0
2009-07-09 19:28:00,4.34109,4.34598,4.33614,4.34587,9390000.0
2009-07-09 19:29:00,4.34617,4.34617,4.33731,4.34263,4520000.0
2009-07-09 19:30:00,4.34414,4.34859,4.33925,4.34362,9760000.0
2009-07-09 19:31:00,4.34695,4.34897,4.33953,4.34688,9380000.0
2009-07-09 19:32:00,4.34414,4.34687,4.33627,4.33947,9760000.0
2009-07-09 19:33:00,4.33662,4.34672,4.33662,4.34277,6380000.0
2009-07-09 19:34:00,4.34627,4.34846,4.34135,4.34723,9010000.0
2009-07-09 19:35:00,4.3468,4.34802,4.34307,4.34617,6760000.0
2009-07-09 19:36:00,4.34052,4.34642,4.33447,4.34477,4510000.0
2009-07-09 19:37:00,4.34379,4.34456,4.33599,4.34059,5250000.0
2009-07-09 19:38:00,4.34217,4.34538,4.34061,4.34536,6750000.0
2009-07-09 19:39:00,4.34682,4.34682,4.33754,4.34079,6390000.0
2009-07-09 19:40:00,4.34513,4.34603,4.33379,4.34603,8640000.0
2009-07-09 19:41:00,4.34762,4.34762,4.3403,4.34512,7510000.0
2009-07-09 19:42:00,4.34385,4.34726,4.34135,4.34726,4880000.0
2009-07-09 19:43:00,4.3404,4.34585,4.33671,4.33671,6010000.0
2009-07-09 19:44:00,4.34577,4.34586,4.34038,4.34555,6000000.0
2009-07-09 19:45:00,4.34068,4.3449,4.33682,4.34402,10880000.0
2009-07-09 19:46:00,4.34108,4.34651,4.33684,4.34651,5250000.0
2009-07-09 19:47:00,4.33793,4.3482,4.33793,4.34676,7880000.0
2009-07-09 19:48:00,4.34623,4.34734,4.33761,4.34734,8250000.0
2009-07-09 19:49:00,4.34474,4.34661,4.33617,4.33617,4880000.0
2009-07-09 19:50:00,4.34281,4.34797,4.33772,4.3407,6760000.0
2009-07-09 19:51:00,4.3407,4.34536,4.33679,4.34536,6380000.0
2009-07-09 19:52:00,4.34354,4.34574,4.33901,4.34535,5250000.0
2009-07-09 19:53:00,4.34664,4.34732,4.33824,4.34468,7130000.0
2009-07-09 19:54:00,4.34679,4.34679,4.33635,4.34082,7130000.0
2009-07-09 19:55:00,4.34477,4.34493,4.34032,4.34493,6000000.0
2009-07-09 19:56:00,4.34203,4.34835,4.33858,4.34086,9010000.0
2009-07-09 19:57:00,4.34653,4.34653,4.33697,4.34217,4880000.0
2009-07-09 19:58:00,4.34087,4.34607,4.33986,4.34607,9000000.0
2009-07-09 19:59:00,4.3446,4.3468,4.34144,4.34267,9010000.0
2009-07-09 20:00:00,4.34286,4.34744,4.33646,4.34725,6380000.0
2009-07-09 20:01:00,4.33997,4.34353,4.33868,4.34353,5250000.0
2009-07-09 20:02:00,4.33911,4.34583,4.33735,4.34093,7140000.0
2009-07-09 20:03:00,4.34385,4.34659,4.33772,4.33772,7890000.0
2009-07-09 20:04:00,4.34661,4.34895,4.33722,4.3471,8630000.0
2009-07-09 20:05:00,4.34106,4.34661,4.33512,4.34575,8640000.0
2009-07-09 20:06:00,4.3432,4.34525,4.33417,4.34058,7520000.0
2009-07-09 20:07:00,4.34187,4.34574,4.33644,4.3441,7880000.0
2009-07-09 20:08:00,4.34167,4.34527,4.33668,4.34527,5630000.0
2009-07-09 20:09:00,4.34253,4.34857,4.33754,4.34719,6010000.0
2009-07-09 20:10:00,4.34091,4.34863,4.34061,4.3423,7880000.0
2009-07-09 20:11:00,4.34473,4.34561,4.33502,4.33941,9000000.0
2009-07-09 20:12:00,4.34075,4.34372,4.34075,4.34287,4880000.0
2009-07-09 20:13:00,4.34623,4.3471,4.33561,4.34405,6760000.0
2009-07-09 20:14:00,4.3463,4.34712,4.33686,4.34531,6000000.0
2009-07-09 20:15:00,4.3391,4.352,4.3391,4.34271,9000000.0
2009-07-09 20:16:00,4.34414,4.34646,4.3404,4.34573,7130000.0
2009-07-09 20:17:00,4.34523,4.34567,4.33967,4.33967,6760000.0
2009-07-09 20:18:00,4.34058,4.34443,4.33413,4.33413,5260000.0
2009-07-09 20:19:00,4.3406,4.34601,4.34006,4.34365,6760000.0
2009-07-09 20:20:00,4.34628,4.34628,4.33842,4.34424,10880000.0
2009-07-09 20:21:00,4.34574,4.34682,4.34229,4.34565,8260000.0
2009-07-09 20:22:00,4.34461,4.34795,4.33727,4.33727,7130000.0
2009-07-09 20:23:00,4.34081,4.34633,4.33464,4.33911,7130000.0
2009-07-09 20:24:00,4.34614,4.34614,4.34082,4.34311,7130000.0
2009-07-09 20:25:00,4.34394,4.34394,4.33472,4.33863,7510000.0
2009-07-09 20:26:00,4.34468,4.34624,4.33478,4.34127,6020000.0
2009-07-09 20:27:00,4.34622,4.34646,4.34016,4.34643,8250000.0
2009-07-09 20:28:00,4.34546,4.34682,4.33679,4.34457,9390000.0
2009-07-09 20:29:00,4.3454,4.34657,4.33981,4.33981,12390000.0
2009-07-09 20:30:00,4.34318,4.34655,4.33868,4.34624,6010000.0
2009-07-09 20:31:00,4.34578,4.34806,4.33862,4.34382,6010000.0
2009-07-09 20:32:00,4.34452,4.34817,4.34098,4.34152,7130000.0
2009-07-09 20:33:00,4.34443,4.34714,4.33747,4.3458,8630000.0
2009-07-09 20:34:00,4.34427,4.34581,4.3382,4.34575,6380000.0
2009-07-09 20:35:00,4.34616,4.34636,4.34127,4.34383,4510000.0
2009-07-09 20:36:00,4.3447,4.34638,4.33643,4.34504,9760000.0
2009-07-09 20:37:00,4.34609,4.34609,4.33897,4.3437,5630000.0
2009-07-09 20:38:00,4.3437,4.34984,4.33838,4.34352,9390000.0
2009-07-09 20:39:00,4.33914,4.34469,4.3357,4.34423,5640000.0
2009-07-09 20:40:00,4.34181,4.3451,4.33797,4.3451,5270000.0
2009-07-09 20:41:00,4.34459,4.34466,4.33642,4.34245,9750000.0
2009-07-09 20:42:00,4.34576,4.34581,4.33667,4.34071,7890000.0
2009-07-09 20:43:00,4.33931,4.34397,4.33783,4.3431,7130000.0
2009-07-09 20:44:00,4.34428,4.34544,4.34164,4.34281,7130000.0
2009-07-09 20:45:00,4.3473,4.34737,4.34051,4.34481,6390000.0
2009-07-09 20:46:00,4.345,4.34575,4.3405,4.3405,7520000.0
2009-07-09 20:47:00,4.34464,4.34464,4.33416,4.33416,4900000.0
2009-07-09 20:48:00,4.33976,4.34594,4.33852,4.34463,7510000.0
2009-07-09 20:49:00,4.33982,4.34264,4.33101,4.34254,9380000.0
2009-07-09 20:50:00,4.34534,4.34534,4.33466,4.33931,8260000.0
2009-07-09 20:51:00,4.34685,4.34897,4.33904,4.34704,6380000.0
2009-07-09 20:52:00,4.34195,4.34641,4.34081,4.34081,11250000.0
2009-07-09 20:53:00,4.34651,4.3488,4.33758,4.33758,7130000.0
2009-07-09 20:54:00,4.3424,4.3488,4.3385,4.34363,9010000.0
2009-07-09 20:55:00,4.34522,4.34758,4.34407,4.34758,3770000.0
2009-07-09 20:56:00,4.34505,4.34745,4.3373,4.3436,10900000.0
2009-07-09 20:57:00,4.34597,4.34718,4.3408,4.34567,6010000.0
2009-07-09 20:58:00,4.34027,4.34826,4.34027,4.34826,6010000.0
2009-07-09 20:59:00,4.34202,4.3486,4.34202,4.34442,5640000.0
2009-07-09 21:00:00,4.34483,4.35072,4.34237,4.34722,6770000.0
2009-07-09 21:01:00,4.34757,4.34757,4.338,4.34514,7130000.0
2009-07-09 21:02:00,4.34662,4.34914,4.34268,4.34795,6380000.0
2009-07-09 21:03:00,4.34117,4.34746,4.33674,4.34209,7130000.0
2009-07-09 21:04:00,4.34669,4.34669,4.33454,4.33514,8630000.0
2009-07-09 21:05:00,4.34609,4.34813,4.34186,4.34205,9380000.0
2009-07-09 21:06:00,4.3472,4.34869,4.34335,4.34869,6000000.0
2009-07-09 21:07:00,4.34669,4.34669,4.3368,4.34294,5630000.0
2009-07-09 21:08:00,4.34571,4.34865,4.34387,4.34387,9010000.0
2009-07-09 21:09:00,4.34219,4.34799,4.34187,4.34727,7130000.0
2009-07-09 21:10:00,4.34149,4.34711,4.34149,4.34259,4880000.0
2009-07-09 21:11:00,4.3445,4.34901,4.34215,4.34679,5250000.0
2009-07-09 21:12:00,4.34559,4.34656,4.33717,4.34656,8260000.0
2009-07-09 21:13:00,4.3473,4.3484,4.34508,4.34723,4510000.0
2009-07-09 21:14:00,4.34654,4.34742,4.34247,4.34617,4510000.0
2009-07-09 21:15:00,4.34436,4.35172,4.34436,4.34747,5630000.0
2009-07-09 21:16:00,4.34715,4.34909,4.33908,4.34543,6010000.0
2009-07-09 21:17:00,4.33692,4.34751,4.33692,4.34708,6750000.0
2009-07-09 21:18:00,4.33947,4.34933,4.33947,4.34697,9390000.0
2009-07-09 21:19:00,4.34339,4.34519,4.34003,4.3419,5630000.0
2009-07-09 21:20:00,4.34377,4.34785,4.34177,4.34598,6380000.0
2009-07-09 21:21:00,4.34833,4.35082,4.34097,4.34881,6760000.0
2009-07-09 21:22:00,4.34533,4.34855,4.34432,4.34838,7140000.0
2009-07-09 21:23:00,4.34725,4.34725,4.33803,4.34117,5630000.0
2009-07-09 21:24:00,4.34582,4.34926,4.3402,4.34255,8250000.0
2009-07-09 21:25:00,4.3366,4.34683,4.3366,4.34603,5630000.0
2009-07-09 21:26:00,4.34532,4.34803,4.34386,4.3475,6750000.0
2009-07-09 21:27:00,4.34451,4.34856,4.33791,4.33791,5630000.0
2009-07-09 21:28:00,4.34278,4.34868,4.33987,4.33987,7510000.0
2009-07-09 21:29:00,4.34434,4.34917,4.34412,4.34611,6770000.0
2009-07-09 21:30:00,4.34762,4.34787,4.33738,4.34041,10130000.0
2009-07-09 21:31:00,4.34317,4.35026,4.3404,4.34724,8640000.0
2009-07-09 21:32:00,4.3376,4.34705,4.3376,4.34663,4880000.0
2009-07-09 21:33:00,4.34702,4.3472,4.33841,4.34522,7500000.0
2009-07-09 21:34:00,4.34622,4.34631,4.34017,4.34388,5250000.0
2009-07-09 21:35:00,4.34527,4.34818,4.34275,4.34709,6750000.0
2009-07-09 21:36:00,4.3452,4.34745,4.34111,4.34111,8630000.0
2009-07-09 21:37:00,4.34425,4.3467,4.33527,4.34196,7880000.0
2009-07-09 21:38:00,4.3454,4.34786,4.34371,4.34745,6380000.0
2009-07-09 21:39:00,4.34257,4.34797,4.33756,4.34233,7880000.0
2009-07-09 21:40:00,4.34087,4.34809,4.34067,4.3462,5250000.0
2009-07-09 21:41:00,4.34844,4.34844,4.34297,4.34448,7130000.0
2009-07-09 21:42:00,4.34753,4.34753,4.33793,4.33793,6750000.0
2009-07-09 21:43:00,4.34728,4.34836,4.34253,4.34803,6750000.0
2009-07-09 21:44:00,4.34187,4.34676,4.33906,4.34205,7130000.0
2009-07-09 21:45:00,4.3455,4.34783,4.34122,4.34686,7140000.0
2009-07-09 21:46:00,4.34199,4.34841,4.33835,4.34594,9770000.0
2009-07-09 21:47:00,4.34587,4.34682,4.33938,4.33938,6010000.0
2009-07-09 21:48:00,4.34212,4.34544,4.33614,4.33644,5630000.0
2009-07-09 21:49:00,4.34129,4.34855,4.34129,4.34638,6760000.0
2009-07-09 21:50:00,4.34613,4.34781,4.34193,4.34653,5260000.0
2009-07-09 21:51:00,4.34316,4.3481,4.34294,4.3464,7510000.0
2009-07-09 21:52:00,4.34818,4.34818,4.34236,4.34505,6760000.0
2009-07-09 21:53:00,4.34603,4.34795,4.34136,4.34136,6010000.0
2009-07-09 21:54:00,4.34174,4.34687,4.33714,4.33714,7130000.0
2009-07-09 21:55:00,4.34754,4.35022,4.34427,4.34727,11260000.0
2009-07-09 21:56:00,4.34575,4.34682,4.33605,4.34682,6010000.0
2009-07-09 21:57:00,4.34811,4.34811,4.34215,4.3464,7880000.0
2009-07-09 21:58:00,4.33769,4.34841,4.33769,4.34612,4900000.0
2009-07-09 21:59:00,4.34858,4.34892,4.33762,4.34668,11280000.0
2009-07-09 22:00:00,4.34646,4.34877,4.34474,4.34877,8260000.0
2009-07-09 22:01:00,4.34619,4.35023,4.34514,4.34908,6010000.0
2009-07-09 22:02:00,4.34884,4.34957,4.34363,4.34772,6380000.0
2009-07-09 22:03:00,4.34668,4.34891,4.33723,4.34891,4880000.0
2009-07-09 22:04:00,4.34932,4.34939,4.34754,4.34936,9010000.0
2009-07-09 22:05:00,4.34282,4.34735,4.3376,4.34735,6010000.0
2009-07-09 22:06:00,4.34734,4.34759,4.33775,4.34413,6000000.0
2009-07-09 22:07:00,4.34108,4.34786,4.34108,4.3437,6760000.0
2009-07-09 22:08:00,4.34457,4.3459,4.33778,4.33778,7890000.0
2009-07-09 22:09:00,4.34337,4.34767,4.34076,4.34617,9010000.0
2009-07-09 22:10:00,4.34503,4.34718,4.34241,4.34663,6380000.0
2009-07-09 22:11:00,4.34511,4.34666,4.34121,4.34339,4880000.0
2009-07-09 22:12:00,4.34182,4.3481,4.34182,4.3481,6760000.0
2009-07-09 22:13:00,4.34268,4.34531,4.33391,4.34293,6010000.0
2009-07-09 22:14:00,4.34248,4.34916,4.33889,4.34579,5250000.0
2009-07-09 22:15:00,4.33903,4.34729,4.33754,4.33754,4510000.0
2009-07-09 22:16:00,4.34866,4.35008,4.33639,4.34689,7510000.0
2009-07-09 22:17:00,4.33979,4.34652,4.33736,4.34622,5260000.0
2009-07-09 22:18:00,4.34133,4.34573,4.33427,4.34274,7500000.0
2009-07-09 22:19:00,4.34047,4.34447,4.33294,4.34369,5260000.0
2009-07-09 22:20:00,4.34319,4.34781,4.33287,4.33697,8270000.0
2009-07-09 22:21:00,4.3438,4.3496,4.3402,4.34407,7510000.0
2009-07-09 22:22:00,4.34985,4.35306,4.34256,4.34473,9010000.0
2009-07-09 22:23:00,4.34774,4.35307,4.342,4.35086,10520000.0
2009-07-09 22:24:00,4.34946,4.34991,4.33722,4.33722,6750000.0
2009-07-09 22:25:00,4.33907,4.34834,4.33907,4.34834,5260000.0
2009-07-09 22:26:00,4.34868,4.34868,4.34258,4.34648,7500000.0
2009-07-09 22:27:00,4.34241,4.34631,4.3417,4.34229,7500000.0
2009-07-09 22:28:00,4.34097,4.3468,4.33956,4.34015,7130000.0
2009-07-09 22:29:00,4.34285,4.34934,4.33783,4.34218,7140000.0
2009-07-09 22:30:00,4.34616,4.34781,4.33819,4.34269,5250000.0
2009-07-09 22:31:00,4.34478,4.34606,4.3417,4.3417,5630000.0
2009-07-09 22:32:00,4.34572,4.34621,4.33554,4.34462,5250000.0
2009-07-09 22:33:00,4.3456,4.34797,4.33944,4.33944,4510000.0
2009-07-09 22:34:00,4.34697,4.34697,4.33644,4.34531,7140000.0
2009-07-09 22:35:00,4.34705,4.34705,4.33661,4.34362,6000000.0
2009-07-09 22:36:00,4.34546,4.34564,4.3368,4.34379,7880000.0
2009-07-09 22:38:00,4.34362,4.34874,4.34252,4.34666,6000000.0
2009-07-09 22:39:00,4.34214,4.34726,4.33795,4.34353,6380000.0
2009-07-09 22:40:00,4.34539,4.34702,4.34106,4.34682,7880000.0
2009-07-09 22:41:00,4.34529,4.34533,4.33942,4.34483,5260000.0
2009-07-09 22:42:00,4.34378,4.34577,4.341,4.34577,7130000.0
2009-07-09 22:43:00,4.3385,4.34508,4.33633,4.33914,6760000.0
2009-07-09 22:44:00,4.33787,4.34914,4.33787,4.34736,9380000.0
2009-07-09 22:45:00,4.34475,4.34586,4.33719,4.34366,6000000.0
2009-07-09 22:46:00,4.34761,4.34845,4.33613,4.3471,7510000.0
2009-07-09 22:47:00,4.34607,4.34731,4.33772,4.33772,9010000.0
2009-07-09 22:48:00,4.33812,4.34705,4.33544,4.3467,9760000.0
2009-07-09 22:49:00,4.34263,4.34693,4.33986,4.34555,4510000.0
2009-07-09 22:50:00,4.34085,4.34777,4.33504,4.34526,10510000.0
2009-07-09 22:51:00,4.34654,4.34654,4.33642,4.34154,5250000.0
2009-07-09 22:52:00,4.33782,4.34726,4.33782,4.34726,9760000.0
2009-07-09 22:53:00,4.34623,4.34636,4.34056,4.34636,6750000.0
2009-07-09 22:54:00,4.34193,4.34597,4.33978,4.34171,4500000.0
2009-07-09 22:55:00,4.3382,4.34804,4.3382,4.34588,9380000.0
2009-07-09 22:56:00,4.33743,4.34746,4.3369,4.34725,5250000.0
2009-07-09 22:57:00,4.3375,4.34728,4.3375,4.34563,9000000.0
2009-07-09 22:58:00,4.34711,4.34754,4.33823,4.33823,7880000.0
2009-07-09 22:59:00,4.3425,4.3477,4.33802,4.34209,9010000.0
2009-07-09 23:00:00,4.33994,4.35486,4.33994,4.35004,8250000.0
2009-07-09 23:01:00,4.34633,4.34768,4.3389,4.34363,5250000.0
2009-07-09 23:02:00,4.33912,4.35183,4.33912,4.34901,7880000.0
2009-07-09 23:03:00,4.34218,4.35047,4.33971,4.33971,6000000.0
2009-07-09 23:04:00,4.34816,4.34953,4.33952,4.34369,6000000.0
2009-07-09 23:07:00,4.34827,4.34827,4.33832,4.34682,5640000.0
2009-07-09 23:08:00,4.33699,4.34609,4.3358,4.34564,7880000.0
2009-07-09 23:10:00,4.34608,4.3462,4.33543,4.3462,7510000.0
2009-07-09 23:12:00,4.34595,4.34842,4.33892,4.34842,7140000.0
2009-07-09 23:13:00,4.34006,4.35165,4.34006,4.34431,9750000.0
2009-07-09 23:14:00,4.3446,4.35136,4.33945,4.33945,7890000.0
2009-07-09 23:15:00,4.33942,4.34886,4.33942,4.34886,7130000.0
2009-07-09 23:16:00,4.34082,4.34848,4.34082,4.34848,6760000.0
2009-07-09 23:17:00,4.34766,4.3487,4.34407,4.34407,5250000.0
2009-07-09 23:18:00,4.34751,4.34839,4.33832,4.34839,5250000.0
2009-07-09 23:19:00,4.34629,4.34629,4.33791,4.33791,6760000.0
2009-07-09 23:20:00,4.33532,4.34476,4.33532,4.34476,6010000.0
2009-07-09 23:21:00,4.3448,4.34703,4.34208,4.34449,4510000.0
2009-07-09 23:22:00,4.34187,4.34187,4.34187,4.34187,750000.0
2009-07-09 23:23:00,4.34677,4.34732,4.34327,4.34701,4880000.0
2009-07-09 23:24:00,4.33723,4.34611,4.33322,4.34611,8270000.0
2009-07-09 23:26:00,4.34652,4.34652,4.34652,4.34652,750000.0
2009-07-09 23:27:00,4.34682,4.34682,4.34192,4.34192,3750000.0
2009-07-09 23:30:00,4.33922,4.34839,4.33922,4.34298,6760000.0
2009-07-09 23:32:00,4.34571,4.34632,4.33742,4.34307,4130000.0
2009-07-09 23:36:00,4.33588,4.34705,4.33588,4.34665,3400000.0
2009-07-09 23:38:00,4.33777,4.35036,4.33777,4.34264,7510000.0
2009-07-09 23:40:00,4.34536,4.34673,4.34115,4.34673,6750000.0
2009-07-09 23:41:00,4.34405,4.34567,4.33988,4.34287,7510000.0
2009-07-09 23:42:00,4.33278,4.34519,4.33278,4.34376,5270000.0
2009-07-09 23:43:00,4.34518,4.34743,4.33728,4.33769,6390000.0
2009-07-09 23:44:00,4.34337,4.34729,4.33532,4.34729,10510000.0
2009-07-09 23:45:00,4.34769,4.34777,4.33815,4.34777,7130000.0
2009-07-09 23:46:00,4.34106,4.34691,4.34106,4.34223,5250000.0
2009-07-09 23:47:00,4.34208,4.34402,4.33588,4.34067,5270000.0
2009-07-09 23:49:00,4.34626,4.34649,4.33985,4.34286,6000000.0
2009-07-09 23:50:00,4.33916,4.34496,4.33451,4.33898,6380000.0
2009-07-09 23:51:00,4.34277,4.34304,4.33337,4.33847,7510000.0
2009-07-09 23:52:00,4.34241,4.34486,4.33968,4.34486,4140000.0
2009-07-09 23:53:00,4.34483,4.34746,4.34227,4.34636,4130000.0
2009-07-09 23:54:00,4.34551,4.34732,4.34337,4.34337,4880000.0
2009-07-09 23:56:00,4.34752,4.3479,4.33788,4.34544,7140000.0
2009-07-09 23:57:00,4.34581,4.34581,4.34112,4.34112,3760000.0
2009-07-09 23:58:00,4.34696,4.34891,4.33881,4.33881,4510000.0
2009-07-09 23:59:00,4.34579,4.34684,4.34018,4.34677,4880000.0
2009-07-10 00:00:00,4.34861,4.34861,4.34261,4.34789,4880000.0
2009-07-10 00:01:00,4.34795,4.34795,4.33785,4.34239,6380000.0
2009-07-10 00:03:00,4.34388,4.34862,4.33988,4.34747,6750000.0
2009-07-10 00:04:00,4.34771,4.34858,4.33833,4.34786,5630000.0
2009-07-10 00:05:00,4.34639,4.34831,4.33842,4.34146,10510000.0
2009-07-10 00:06:00,4.33755,4.34334,4.33755,4.33795,3760000.0
2009-07-10 00:07:00,4.3436,4.34931,4.33863,4.34247,10510000.0
2009-07-10 00:08:00,4.34781,4.3504,4.3372,4.3443,13890000.0
2009-07-10 00:09:00,4.34264,4.34765,4.33832,4.33832,3760000.0
2009-07-10 00:10:00,4.34192,4.34961,4.33927,4.34262,9760000.0
2009-07-10 00:11:00,4.345,4.34879,4.33852,4.34422,10890000.0
2009-07-10 00:12:00,4.33789,4.3487,4.33789,4.34312,6000000.0
2009-07-10 00:13:00,4.34578,4.34793,4.33801,4.33872,10880000.0
2009-07-10 00:14:00,4.3476,4.35087,4.33999,4.34798,8270000.0
2009-07-10 00:15:00,4.34144,4.35112,4.34144,4.34768,3750000.0
2009-07-10 00:16:00,4.34488,4.34984,4.33883,4.3429,13880000.0
2009-07-10 00:17:00,4.34182,4.34743,4.33332,4.34743,16150000.0
2009-07-10 00:18:00,4.34757,4.34841,4.33852,4.34577,14630000.0
2009-07-10 00:19:00,4.34763,4.3478,4.33619,4.33763,12770000.0
2009-07-10 00:20:00,4.34266,4.3478,4.3397,4.3478,5260000.0
2009-07-10 00:21:00,4.33842,4.34837,4.33842,4.34248,6750000.0
2009-07-10 00:22:00,4.34745,4.34794,4.34253,4.34789,8630000.0
2009-07-10 00:23:00,4.3477,4.34832,4.33874,4.3478,9390000.0
2009-07-10 00:24:00,4.34339,4.34782,4.34248,4.34274,6380000.0
2009-07-10 00:25:00,4.33846,4.348,4.33829,4.34697,5250000.0
2009-07-10 00:26:00,4.34646,4.34762,4.33812,4.34273,8250000.0
2009-07-10 00:27:00,4.34318,4.34797,4.33885,4.34258,8250000.0
2009-07-10 00:29:00,4.34381,4.34841,4.34262,4.34787,8630000.0
2009-07-10 00:30:00,4.34911,4.34911,4.34105,4.34774,4510000.0
2009-07-10 00:31:00,4.34752,4.34752,4.3423,4.34645,5260000.0
2009-07-10 00:32:00,4.33838,4.35187,4.33838,4.34804,7500000.0
2009-07-10 00:33:00,4.34837,4.34837,4.34078,4.34078,6750000.0
2009-07-10 00:34:00,4.3434,4.34955,4.33736,4.34314,8260000.0
2009-07-10 00:36:00,4.34832,4.34832,4.33529,4.34675,9000000.0
2009-07-10 00:37:00,4.34604,4.34604,4.33612,4.33977,5630000.0
2009-07-10 00:38:00,4.34159,4.34713,4.33657,4.346,9000000.0
2009-07-10 00:39:00,4.34768,4.34773,4.33833,4.34762,7890000.0
2009-07-10 00:40:00,4.34844,4.35149,4.3399,4.3399,9000000.0
2009-07-10 00:41:00,4.33774,4.34689,4.33672,4.34204,7500000.0
2009-07-10 00:42:00,4.3482,4.34902,4.33989,4.34213,8250000.0
2009-07-10 00:43:00,4.33761,4.34621,4.33702,4.34261,12000000.0
2009-07-10 00:44:00,4.34429,4.35097,4.34001,4.34856,7510000.0
2009-07-10 00:45:00,4.34517,4.34896,4.33952,4.34662,11250000.0
2009-07-10 00:46:00,4.34773,4.34773,4.33848,4.34699,8250000.0
2009-07-10 00:48:00,4.34746,4.34746,4.33822,4.34228,4130000.0
2009-07-10 00:49:00,4.34109,4.34924,4.33832,4.34489,6380000.0
2009-07-10 00:50:00,4.34701,4.34823,4.34529,4.34823,4880000.0
2009-07-10 00:51:00,4.34619,4.34776,4.34326,4.34508,4880000.0
2009-07-10 00:54:00,4.34692,4.34721,4.3425,4.34721,5630000.0
2009-07-10 00:55:00,4.34534,4.34802,4.34315,4.34802,7130000.0
2009-07-10 00:56:00,4.34776,4.34937,4.34341,4.34716,6750000.0
2009-07-10 00:57:00,4.3437,4.34838,4.3437,4.34613,6000000.0
2009-07-10 00:59:00,4.33706,4.34791,4.33706,4.34775,7510000.0
2009-07-10 01:00:00,4.34848,4.34981,4.34398,4.34821,5630000.0
2009-07-10 01:01:00,4.34763,4.34763,4.3374,4.34222,6380000.0
2009-07-10 01:02:00,4.34825,4.35136,4.33865,4.34827,4880000.0
2009-07-10 01:03:00,4.34733,4.3488,4.33943,4.3488,6000000.0
2009-07-10 01:04:00,4.34886,4.34886,4.33745,4.34671,6000000.0
2009-07-10 01:05:00,4.34151,4.35093,4.34151,4.34893,4880000.0
2009-07-10 01:06:00,4.34285,4.34997,4.34285,4.34797,6750000.0
2009-07-10 01:07:00,4.34794,4.34971,4.34281,4.34878,7500000.0
2009-07-10 01:08:00,4.34782,4.34782,4.33694,4.34581,5630000.0
2009-07-10 01:09:00,4.34808,4.3483,4.33836,4.34232,6000000.0
2009-07-10 01:10:00,4.34237,4.34769,4.34122,4.34335,7880000.0
2009-07-10 01:11:00,4.34327,4.34813,4.34327,4.34813,6000000.0
2009-07-10 01:12:00,4.34706,4.34954,4.34353,4.34479,4880000.0
2009-07-10 01:14:00,4.34014,4.3523,4.34014,4.34948,6750000.0
2009-07-10 01:15:00,4.34811,4.3489,4.34083,4.34745,8250000.0
2009-07-10 01:16:00,4.34769,4.348,4.34062,4.34607,6000000.0
2009-07-10 01:17:00,4.34716,4.34781,4.34656,4.34656,4130000.0
2009-07-10 01:18:00,4.34302,4.34712,4.34248,4.34248,5250000.0
2009-07-10 01:19:00,4.34309,4.34706,4.34176,4.34706,6750000.0
2009-07-10 01:21:00,4.3424,4.34639,4.33782,4.34639,5630000.0
2009-07-10 01:22:00,4.34787,4.34824,4.34556,4.34556,2260000.0
2009-07-10 01:23:00,4.34316,4.34729,4.34123,4.34691,6000000.0
2009-07-10 01:24:00,4.34327,4.34732,4.34063,4.3443,4880000.0
2009-07-10 01:25:00,4.34629,4.34839,4.34003,4.34152,7130000.0
2009-07-10 01:26:00,4.33877,4.34868,4.33877,4.34643,5630000.0
2009-07-10 01:27:00,4.34393,4.35013,4.34384,4.34841,9760000.0
2009-07-10 01:28:00,4.34491,4.34502,4.3325,4.34502,7880000.0
2009-07-10 01:29:00,4.34008,4.35416,4.34008,4.34846,12000000.0
2009-07-10 01:30:00,4.34873,4.34873,4.34286,4.34812,6000000.0
2009-07-10 01:31:00,4.33982,4.34588,4.33819,4.33819,2640000.0
2009-07-10 01:33:00,4.34569,4.34569,4.33387,4.33639,6000000.0
2009-07-10 01:34:00,4.34632,4.34926,4.33908,4.34606,6380000.0
2009-07-10 01:35:00,4.34156,4.34745,4.34156,4.34422,7130000.0
2009-07-10 01:36:00,4.34662,4.34801,4.34222,4.34222,3000000.0
2009-07-10 01:37:00,4.34203,4.34831,4.34203,4.34791,6000000.0
2009-07-10 01:38:00,4.348,4.34867,4.34707,4.34813,6000000.0
2009-07-10 01:39:00,4.34253,4.34623,4.33589,4.33728,6750000.0
2009-07-10 01:40:00,4.34724,4.34743,4.33792,4.34732,8250000.0
2009-07-10 01:42:00,4.33812,4.34763,4.33812,4.34681,4880000.0
2009-07-10 01:43:00,4.34802,4.34857,4.33862,4.34605,4880000.0
2009-07-10 01:44:00,4.33972,4.34916,4.33972,4.34916,7500000.0
2009-07-10 01:45:00,4.34759,4.34766,4.34261,4.34261,5250000.0
2009-07-10 01:46:00,4.34782,4.35148,4.3384,4.3384,5630000.0
2009-07-10 01:47:00,4.34697,4.34756,4.34642,4.34756,6380000.0
2009-07-10 01:48:00,4.34764,4.34852,4.34238,4.34852,4500000.0
2009-07-10 01:49:00,4.34429,4.34824,4.34087,4.34824,3750000.0
2009-07-10 01:50:00,4.34285,4.34907,4.34285,4.34564,6750000.0
2009-07-10 01:51:00,4.34438,4.35102,4.34438,4.34896,7510000.0
2009-07-10 01:52:00,4.34745,4.34745,4.34254,4.34505,6000000.0
2009-07-10 01:53:00,4.34741,4.34886,4.33862,4.347,8250000.0
2009-07-10 01:54:00,4.34579,4.34738,4.34143,4.34466,5630000.0
2009-07-10 01:56:00,4.34768,4.34801,4.34162,4.34258,6000000.0
2009-07-10 02:01:00,4.34748,4.34822,4.33802,4.34795,7880000.0
2009-07-10 02:02:00,4.34681,4.34753,4.34315,4.3469,4130000.0
2009-07-10 02:03:00,4.34305,4.34679,4.33712,4.34592,15770000.0
2009-07-10 02:04:00,4.34701,4.34786,4.34248,4.34304,4880000.0
2009-07-10 02:05:00,4.34564,4.34713,4.33797,4.34669,4880000.0
2009-07-10 02:06:00,4.33797,4.34747,4.33797,4.34253,4880000.0
2009-07-10 02:07:00,4.34701,4.34727,4.34021,4.3423,5630000.0
2009-07-10 02:08:00,4.34028,4.34943,4.33857,4.34747,8260000.0
2009-07-10 02:09:00,4.34563,4.34639,4.33744,4.34208,5260000.0
2009-07-10 02:10:00,4.345,4.34765,4.34164,4.34765,4510000.0
2009-07-10 02:11:00,4.34714,4.34762,4.34238,4.34238,6380000.0
2009-07-10 02:12:00,4.34818,4.34939,4.3426,4.3435,4500000.0
2009-07-10 02:13:00,4.34768,4.35019,4.3384,4.34339,6750000.0
2009-07-10 02:14:00,4.34815,4.34834,4.33872,4.34809,4880000.0
2009-07-10 02:15:00,4.34612,4.3501,4.33945,4.34115,19520000.0
2009-07-10 02:16:00,4.34327,4.35039,4.34327,4.34845,5260000.0
2009-07-10 02:17:00,4.34145,4.34751,4.34046,4.34751,5260000.0
2009-07-10 02:18:00,4.3438,4.34885,4.34351,4.34841,4140000.0
2009-07-10 02:19:00,4.33785,4.34771,4.33785,4.34257,3380000.0
2009-07-10 02:20:00,4.34763,4.34797,4.33795,4.34221,5630000.0
2009-07-10 02:21:00,4.34823,4.34823,4.3365,4.34702,5260000.0
2009-07-10 02:22:00,4.34703,4.34703,4.33623,4.33623,5260000.0
2009-07-10 02:23:00,4.3457,4.34899,4.33895,4.34649,4880000.0
2009-07-10 02:24:00,4.34678,4.34716,4.33757,4.34649,5250000.0
2009-07-10 02:25:00,4.34818,4.34865,4.34259,4.34663,7140000.0
2009-07-10 02:26:00,4.34588,4.34712,4.33619,4.34675,6000000.0
2009-07-10 02:27:00,4.34843,4.35109,4.34338,4.34338,5250000.0
2009-07-10 02:28:00,4.34383,4.34837,4.34265,4.3467,4880000.0
2009-07-10 02:29:00,4.34287,4.34837,4.34287,4.34837,6000000.0
2009-07-10 02:30:00,4.34772,4.34781,4.34163,4.34163,7520000.0
2009-07-10 02:31:00,4.34176,4.34727,4.33579,4.34727,7510000.0
2009-07-10 02:32:00,4.34579,4.34915,4.33954,4.33954,3750000.0
2009-07-10 02:33:00,4.34559,4.34677,4.33746,4.34008,4880000.0
2009-07-10 02:34:00,4.34782,4.34782,4.33821,4.34711,5630000.0
2009-07-10 02:35:00,4.34728,4.34932,4.34221,4.34385,5630000.0
2009-07-10 02:36:00,4.34142,4.34822,4.34142,4.34182,5260000.0
2009-07-10 02:37:00,4.34677,4.34982,4.34344,4.34487,4510000.0
2009-07-10 02:38:00,4.34431,4.34846,4.34317,4.34722,7130000.0
2009-07-10 02:39:00,4.34411,4.34718,4.33681,4.34718,20640000.0
2009-07-10 02:40:00,4.34699,4.34891,4.34321,4.3458,6390000.0
2009-07-10 02:41:00,4.34648,4.34686,4.33475,4.34686,6760000.0
2009-07-10 02:42:00,4.34579,4.34805,4.34046,4.34699,5630000.0
2009-07-10 02:43:00,4.34194,4.3488,4.34194,4.34879,7140000.0
2009-07-10 02:44:00,4.34768,4.35084,4.33939,4.3481,4510000.0
2009-07-10 02:45:00,4.34867,4.34867,4.33694,4.34728,10510000.0
2009-07-10 02:46:00,4.34413,4.3464,4.34119,4.3464,6020000.0
2009-07-10 02:47:00,4.3473,4.34985,4.3428,4.34298,6760000.0
2009-07-10 02:48:00,4.34802,4.34911,4.33933,4.33933,6760000.0
2009-07-10 02:49:00,4.34691,4.34768,4.33786,4.33817,7140000.0
2009-07-10 02:50:00,4.34338,4.34747,4.3391,4.3391,4500000.0
2009-07-10 02:51:00,4.34613,4.35049,4.3396,4.3396,4500000.0
2009-07-10 02:52:00,4.34408,4.34938,4.34408,4.34938,6000000.0
2009-07-10 02:53:00,4.34315,4.34758,4.33778,4.34178,7890000.0
2009-07-10 02:54:00,4.34703,4.34958,4.34148,4.34148,7510000.0
2009-07-10 02:55:00,4.34794,4.34852,4.33774,4.34438,4880000.0
2009-07-10 02:56:00,4.34523,4.34683,4.34141,4.34354,4880000.0
2009-07-10 02:57:00,4.34767,4.34777,4.33768,4.34777,5250000.0
2009-07-10 02:58:00,4.34293,4.34691,4.33805,4.34691,5250000.0
2009-07-10 02:59:00,4.34798,4.3488,4.34251,4.34759,6760000.0
2009-07-10 03:00:00,4.34532,4.34982,4.3373,4.34712,18030000.0
2009-07-10 03:01:00,4.3424,4.35011,4.33899,4.34805,7140000.0
2009-07-10 03:02:00,4.34242,4.34759,4.34242,4.34672,4880000.0
2009-07-10 03:03:00,4.34613,4.34763,4.33842,4.34763,6760000.0
2009-07-10 03:04:00,4.34886,4.34924,4.34418,4.34709,5630000.0
2009-07-10 03:05:00,4.34574,4.34831,4.34233,4.34233,4510000.0
2009-07-10 03:06:00,4.34493,4.34801,4.33848,4.3428,5250000.0
2009-07-10 03:07:00,4.34793,4.34793,4.33658,4.34253,5260000.0
2009-07-10 03:08:00,4.34387,4.34811,4.33822,4.34633,16880000.0
2009-07-10 03:09:00,4.34778,4.34893,4.34325,4.34325,5250000.0
2009-07-10 03:11:00,4.34454,4.34624,4.33842,4.34432,4130000.0
2009-07-10 03:12:00,4.3444,4.35115,4.33896,4.3467,15400000.0
2009-07-10 03:13:00,4.34746,4.34746,4.34283,4.34283,5250000.0
2009-07-10 03:14:00,4.34706,4.34706,4.34194,4.34659,7140000.0
2009-07-10 03:15:00,4.34547,4.35126,4.34547,4.34676,4880000.0
2009-07-10 03:16:00,4.34319,4.34882,4.34209,4.34209,6760000.0
2009-07-10 03:17:00,4.34245,4.34803,4.33804,4.34576,5260000.0
2009-07-10 03:18:00,4.34059,4.35288,4.34059,4.34875,5630000.0
2009-07-10 03:19:00,4.34591,4.34649,4.33939,4.34641,5260000.0
2009-07-10 03:20:00,4.34306,4.34865,4.33935,4.34674,5630000.0
2009-07-10 03:21:00,4.34387,4.34952,4.33792,4.34648,20270000.0
2009-07-10 03:22:00,4.3381,4.34992,4.3381,4.3437,6000000.0
2009-07-10 03:23:00,4.34817,4.34817,4.34057,4.34762,4880000.0
2009-07-10 03:24:00,4.34569,4.34569,4.33772,4.34231,4140000.0
2009-07-10 03:26:00,4.34763,4.34763,4.33831,4.33831,1500000.0
2009-07-10 03:27:00,4.34394,4.34758,4.34219,4.34571,4880000.0
2009-07-10 03:28:00,4.34093,4.34722,4.34093,4.34722,1500000.0
2009-07-10 03:29:00,4.34828,4.34828,4.3421,4.3421,4880000.0
2009-07-10 03:30:00,4.34457,4.34877,4.33631,4.34536,16880000.0
2009-07-10 03:31:00,4.34248,4.34533,4.34248,4.34533,2250000.0
2009-07-10 03:32:00,4.34715,4.34773,4.34243,4.34279,7130000.0
2009-07-10 03:33:00,4.34309,4.3477,4.34214,4.34682,7130000.0
2009-07-10 03:34:00,4.34332,4.34866,4.34265,4.34265,4880000.0
2009-07-10 03:35:00,4.34848,4.34853,4.34418,4.34738,6000000.0
2009-07-10 03:36:00,4.34761,4.34761,4.34688,4.34688,1500000.0
2009-07-10 03:37:00,4.34226,4.34972,4.34226,4.34741,5250000.0
2009-07-10 03:38:00,4.3465,4.34688,4.34151,4.34688,3380000.0
2009-07-10 03:40:00,4.34738,4.34993,4.34355,4.34474,5630000.0
2009-07-10 03:41:00,4.34286,4.34755,4.33851,4.34755,7130000.0
2009-07-10 03:42:00,4.3473,4.34732,4.34278,4.34278,5250000.0
2009-07-10 03:43:00,4.3455,4.34773,4.3433,4.3433,7500000.0
2009-07-10 03:44:00,4.34508,4.34833,4.33853,4.34756,7510000.0
2009-07-10 03:45:00,4.3481,4.34827,4.33725,4.34589,18020000.0
2009-07-10 03:46:00,4.34758,4.34758,4.34014,4.34169,4510000.0
2009-07-10 03:47:00,4.34741,4.34741,4.33763,4.34498,6750000.0
2009-07-10 03:48:00,4.34649,4.34765,4.34218,4.34265,5260000.0
2009-07-10 03:49:00,4.34801,4.34801,4.34205,4.34296,5250000.0
2009-07-10 03:50:00,4.33823,4.34695,4.33823,4.34307,7130000.0
2009-07-10 03:51:00,4.3386,4.34982,4.3386,4.34798,7880000.0
2009-07-10 03:52:00,4.34392,4.3482,4.33809,4.3464,19140000.0
2009-07-10 03:53:00,4.34716,4.34798,4.34242,4.34798,5630000.0
2009-07-10 03:54:00,4.34479,4.34833,4.33911,4.34823,6380000.0
2009-07-10 03:55:00,4.34307,4.34911,4.34298,4.34866,5260000.0
2009-07-10 03:56:00,4.34174,4.34742,4.33985,4.34742,7510000.0
2009-07-10 03:57:00,4.34637,4.34858,4.34156,4.34156,6390000.0
2009-07-10 03:58:00,4.34588,4.34839,4.34063,4.34816,6770000.0
2009-07-10 03:59:00,4.34522,4.34838,4.33881,4.34327,5250000.0
2009-07-10 04:00:00,4.34757,4.35006,4.33942,4.34913,23660000.0
2009-07-10 04:01:00,4.35109,4.35147,4.34589,4.35147,7140000.0
2009-07-10 04:02:00,4.34656,4.35327,4.34656,4.34666,4510000.0
2009-07-10 04:03:00,4.34793,4.35575,4.34478,4.34839,7130000.0
2009-07-10 04:04:00,4.34155,4.35421,4.34155,4.35224,6010000.0
2009-07-10 04:06:00,4.3495,4.35122,4.34546,4.34546,4140000.0
2009-07-10 04:07:00,4.34815,4.35138,4.34259,4.34259,6000000.0
2009-07-10 04:08:00,4.34792,4.35331,4.3456,4.35331,4880000.0
2009-07-10 04:09:00,4.34153,4.34968,4.33958,4.34766,6770000.0
2009-07-10 04:10:00,4.35454,4.35567,4.34667,4.34976,4880000.0
2009-07-10 04:11:00,4.3524,4.35369,4.34714,4.34872,8640000.0
2009-07-10 04:12:00,4.34924,4.35607,4.34924,4.35098,7130000.0
2009-07-10 04:13:00,4.35184,4.35419,4.34402,4.35419,5630000.0
2009-07-10 04:14:00,4.35145,4.35466,4.34949,4.35417,8250000.0
2009-07-10 04:15:00,4.35588,4.35588,4.34319,4.3542,24390000.0
2009-07-10 04:16:00,4.35293,4.35433,4.34917,4.35356,6010000.0
2009-07-10 04:17:00,4.35336,4.35427,4.34785,4.35427,8260000.0
2009-07-10 04:18:00,4.34487,4.35534,4.34487,4.35295,5630000.0
2009-07-10 04:19:00,4.35354,4.35661,4.34941,4.35486,7130000.0
2009-07-10 04:20:00,4.35248,4.3531,4.34265,4.35279,9380000.0
2009-07-10 04:21:00,4.34747,4.3536,4.34681,4.35355,5630000.0
2009-07-10 04:22:00,4.35083,4.35367,4.35083,4.35367,4880000.0
2009-07-10 04:23:00,4.34597,4.35638,4.34597,4.35134,5250000.0
2009-07-10 04:24:00,4.35277,4.35483,4.35252,4.35483,3380000.0
2009-07-10 04:25:00,4.34951,4.35465,4.34408,4.35465,6380000.0
2009-07-10 04:26:00,4.34752,4.35281,4.34752,4.34825,6000000.0
2009-07-10 04:27:00,4.35374,4.35397,4.34808,4.35397,4510000.0
2009-07-10 04:28:00,4.35067,4.35573,4.35067,4.35146,4510000.0
2009-07-10 04:29:00,4.35239,4.35605,4.34971,4.35398,9010000.0
2009-07-10 04:30:00,4.35371,4.35371,4.34912,4.34932,3380000.0
2009-07-10 04:31:00,4.349,4.35409,4.34821,4.35288,6380000.0
2009-07-10 04:32:00,4.35163,4.35539,4.34475,4.35234,16140000.0
2009-07-10 04:33:00,4.35541,4.35541,4.35128,4.35487,6000000.0
2009-07-10 04:34:00,4.34992,4.35262,4.34832,4.35262,5640000.0
2009-07-10 04:35:00,4.34999,4.35455,4.34454,4.35339,16880000.0
2009-07-10 04:36:00,4.35141,4.35301,4.34732,4.34732,5630000.0
2009-07-10 04:37:00,4.35346,4.35757,4.34617,4.35442,5260000.0
2009-07-10 04:38:00,4.35017,4.35298,4.34615,4.35049,3760000.0
2009-07-10 04:39:00,4.35186,4.35372,4.3431,4.35372,3750000.0
2009-07-10 04:40:00,4.34539,4.35461,4.34539,4.35163,5250000.0
2009-07-10 04:41:00,4.35079,4.35312,4.34767,4.34927,7500000.0
2009-07-10 04:42:00,4.35505,4.35505,4.34444,4.35428,5250000.0
2009-07-10 04:43:00,4.35563,4.35587,4.34863,4.35044,3750000.0
2009-07-10 04:44:00,4.35441,4.35441,4.34438,4.3533,5250000.0
2009-07-10 04:45:00,4.35367,4.35591,4.34506,4.34985,20640000.0
2009-07-10 04:46:00,4.35003,4.35377,4.3472,4.34845,4510000.0
2009-07-10 04:47:00,4.3521,4.35369,4.34932,4.35324,5630000.0
2009-07-10 04:48:00,4.35555,4.35555,4.34957,4.35017,7150000.0
2009-07-10 04:49:00,4.3533,4.35486,4.35101,4.35439,3750000.0
2009-07-10 04:50:00,4.35493,4.35654,4.34594,4.35634,9000000.0
2009-07-10 04:51:00,4.35308,4.35387,4.34666,4.35223,7500000.0
2009-07-10 04:52:00,4.35342,4.35492,4.34986,4.3535,6000000.0
2009-07-10 04:53:00,4.35337,4.35337,4.34172,4.34381,7140000.0
2009-07-10 04:54:00,4.35123,4.35639,4.34534,4.3531,7500000.0
2009-07-10 04:55:00,4.34769,4.35398,4.34403,4.35175,6000000.0
2009-07-10 04:56:00,4.35346,4.35612,4.34714,4.35351,6010000.0
2009-07-10 04:57:00,4.3515,4.35694,4.3515,4.35376,6750000.0
2009-07-10 04:58:00,4.3535,4.35498,4.34922,4.35199,6380000.0
2009-07-10 04:59:00,4.35422,4.35422,4.34602,4.34602,5260000.0
2009-07-10 05:00:00,4.35241,4.35682,4.34598,4.35332,17670000.0
2009-07-10 05:01:00,4.34991,4.35261,4.34285,4.35241,5260000.0
2009-07-10 05:02:00,4.3523,4.35419,4.35212,4.35377,4880000.0
2009-07-10 05:03:00,4.35215,4.35436,4.34792,4.35436,6750000.0
2009-07-10 05:04:00,4.35386,4.35479,4.34589,4.35479,7510000.0
2009-07-10 05:05:00,4.34838,4.35375,4.34415,4.34821,6750000.0
2009-07-10 05:06:00,4.3499,4.35495,4.34562,4.35342,5260000.0
2009-07-10 05:07:00,4.35524,4.35524,4.34827,4.34827,4880000.0
2009-07-10 05:08:00,4.35366,4.35534,4.34985,4.35066,5260000.0
2009-07-10 05:09:00,4.35416,4.3543,4.35242,4.35242,3750000.0
2009-07-10 05:10:00,4.34857,4.35486,4.34857,4.35025,6380000.0
2009-07-10 05:11:00,4.34901,4.35254,4.33971,4.35254,7880000.0
2009-07-10 05:12:00,4.35528,4.35528,4.34432,4.35344,5250000.0
2009-07-10 05:13:00,4.354,4.35406,4.34421,4.34428,6760000.0
2009-07-10 05:14:00,4.3504,4.35418,4.34544,4.34704,6760000.0
2009-07-10 05:15:00,4.35347,4.35614,4.34579,4.35348,15770000.0
2009-07-10 05:16:00,4.35284,4.35353,4.34304,4.35283,6380000.0
2009-07-10 05:17:00,4.35572,4.35645,4.34989,4.35626,6010000.0
2009-07-10 05:18:00,4.35141,4.3544,4.34321,4.35371,7880000.0
2009-07-10 05:19:00,4.35229,4.356,4.34634,4.35409,15770000.0
2009-07-10 05:20:00,4.35448,4.35505,4.35061,4.35079,5260000.0
2009-07-10 05:21:00,4.34916,4.35598,4.34543,4.35466,6000000.0
2009-07-10 05:22:00,4.34452,4.35333,4.34256,4.34892,7130000.0
2009-07-10 05:23:00,4.35394,4.3564,4.34646,4.34646,4880000.0
2009-07-10 05:24:00,4.35184,4.35536,4.34571,4.35032,4880000.0
2009-07-10 05:25:00,4.35412,4.35559,4.34615,4.34913,6380000.0
2009-07-10 05:26:00,4.3541,4.35628,4.34527,4.3506,5630000.0
2009-07-10 05:27:00,4.35319,4.35543,4.35,4.35498,5630000.0
2009-07-10 05:28:00,4.35279,4.35587,4.34609,4.35472,7880000.0
2009-07-10 05:29:00,4.35495,4.35495,4.34277,4.35379,6760000.0
2009-07-10 05:30:00,4.35564,4.35564,4.34895,4.35246,6020000.0
2009-07-10 05:31:00,4.35419,4.35742,4.3504,4.35082,5640000.0
2009-07-10 05:32:00,4.35273,4.35417,4.34715,4.34715,4880000.0
2009-07-10 05:33:00,4.35478,4.35713,4.34763,4.35466,7510000.0
2009-07-10 05:34:00,4.35104,4.35493,4.34947,4.34947,4880000.0
2009-07-10 05:35:00,4.35224,4.35542,4.35048,4.35441,4130000.0
2009-07-10 05:36:00,4.35139,4.3554,4.34863,4.3554,6000000.0
2009-07-10 05:37:00,4.35264,4.35719,4.34949,4.35207,6000000.0
2009-07-10 05:38:00,4.35328,4.35664,4.35051,4.35086,7130000.0
2009-07-10 05:39:00,4.3542,4.35668,4.35368,4.35368,5640000.0
2009-07-10 05:40:00,4.3528,4.3528,4.34748,4.34748,5250000.0
2009-07-10 05:41:00,4.35521,4.35552,4.34946,4.35544,4880000.0
2009-07-10 05:42:00,4.34955,4.35685,4.34642,4.356,6000000.0
2009-07-10 05:43:00,4.35083,4.35482,4.35083,4.35381,4880000.0
2009-07-10 05:44:00,4.35583,4.35583,4.34606,4.34959,7510000.0
2009-07-10 05:45:00,4.35648,4.35648,4.34925,4.35231,4140000.0
2009-07-10 05:46:00,4.3539,4.35421,4.34189,4.35421,5250000.0
2009-07-10 05:47:00,4.34787,4.35466,4.34787,4.35297,6760000.0
2009-07-10 05:48:00,4.35643,4.35981,4.34594,4.35515,6380000.0
2009-07-10 05:49:00,4.35165,4.3542,4.34914,4.35344,6380000.0
2009-07-10 05:50:00,4.34799,4.35351,4.3468,4.34878,7510000.0
2009-07-10 05:51:00,4.35028,4.35396,4.34853,4.35361,5630000.0
2009-07-10 05:52:00,4.34995,4.35476,4.34995,4.35476,7130000.0
2009-07-10 05:53:00,4.35213,4.35353,4.34882,4.34882,5250000.0
2009-07-10 05:54:00,4.35427,4.35528,4.34359,4.35406,6000000.0
2009-07-10 05:55:00,4.35503,4.35542,4.34948,4.3498,7510000.0
2009-07-10 05:56:00,4.35533,4.35533,4.34749,4.34749,4510000.0
2009-07-10 05:57:00,4.35048,4.35656,4.35048,4.35513,6000000.0
2009-07-10 05:58:00,4.34817,4.35483,4.34283,4.34784,7500000.0
2009-07-10 05:59:00,4.35512,4.35512,4.34875,4.35484,5260000.0
2009-07-10 06:00:00,4.35572,4.35572,4.34374,4.35443,7510000.0
2009-07-10 06:01:00,4.34932,4.35605,4.34636,4.35474,7500000.0
2009-07-10 06:02:00,4.34678,4.3551,4.34678,4.3493,5630000.0
2009-07-10 06:03:00,4.35291,4.35395,4.344,4.35395,7880000.0
2009-07-10 06:04:00,4.35327,4.35484,4.34368,4.34938,6010000.0
2009-07-10 06:05:00,4.35531,4.35531,4.34508,4.34508,5250000.0
2009-07-10 06:07:00,4.34991,4.35483,4.34502,4.35081,7510000.0
2009-07-10 06:08:00,4.35382,4.35465,4.34996,4.35425,6000000.0
2009-07-10 06:09:00,4.35026,4.35515,4.35019,4.35376,3380000.0
2009-07-10 06:10:00,4.35288,4.35737,4.35235,4.35235,8260000.0
2009-07-10 06:11:00,4.3447,4.35415,4.3447,4.34966,4880000.0
2009-07-10 06:12:00,4.35494,4.35672,4.34741,4.35538,4880000.0
2009-07-10 06:13:00,4.35536,4.35536,4.34894,4.35386,6000000.0
2009-07-10 06:14:00,4.35477,4.35586,4.34946,4.34946,6760000.0
2009-07-10 06:15:00,4.35578,4.35578,4.35183,4.35531,5250000.0
2009-07-10 06:16:00,4.35141,4.3589,4.35135,4.35152,6380000.0
2009-07-10 06:17:00,4.35394,4.35715,4.35091,4.35629,7510000.0
2009-07-10 06:18:00,4.35208,4.35296,4.34398,4.34817,4510000.0
2009-07-10 06:19:00,4.35008,4.35334,4.34268,4.35269,5250000.0
2009-07-10 06:20:00,4.35572,4.35572,4.34446,4.35334,6010000.0
2009-07-10 06:21:00,4.35391,4.35586,4.34608,4.35023,4880000.0
2009-07-10 06:22:00,4.34141,4.35312,4.34141,4.34972,5250000.0
2009-07-10 06:23:00,4.34966,4.3556,4.34921,4.3556,6380000.0
2009-07-10 06:24:00,4.35102,4.35475,4.35102,4.35451,4510000.0
2009-07-10 06:25:00,4.35514,4.35995,4.34644,4.35548,6750000.0
2009-07-10 06:26:00,4.35439,4.35503,4.35229,4.35229,5630000.0
2009-07-10 06:27:00,4.34987,4.35648,4.34987,4.34995,6750000.0
2009-07-10 06:28:00,4.35279,4.35559,4.34718,4.35559,7500000.0
2009-07-10 06:29:00,4.35368,4.35486,4.34977,4.35437,7500000.0
2009-07-10 06:30:00,4.35559,4.35559,4.34513,4.34645,6770000.0
2009-07-10 06:31:00,4.35367,4.35455,4.34442,4.35053,5630000.0
2009-07-10 06:32:00,4.35437,4.35442,4.34556,4.34929,5630000.0
2009-07-10 06:33:00,4.34513,4.35417,4.34446,4.34952,7130000.0
2009-07-10 06:34:00,4.35383,4.35538,4.34626,4.35051,4890000.0
2009-07-10 06:35:00,4.34623,4.3555,4.34623,4.3555,6000000.0
2009-07-10 06:36:00,4.35389,4.35437,4.34554,4.35193,4880000.0
2009-07-10 06:37:00,4.34952,4.35547,4.34622,4.35547,6760000.0
2009-07-10 06:38:00,4.35272,4.35481,4.34492,4.35417,6750000.0
2009-07-10 06:39:00,4.34641,4.35673,4.34641,4.35663,6000000.0
2009-07-10 06:40:00,4.35117,4.35598,4.34579,4.3543,6390000.0
2009-07-10 06:41:00,4.35526,4.35526,4.34576,4.34911,5260000.0
2009-07-10 06:42:00,4.35263,4.35801,4.34802,4.35173,4880000.0
2009-07-10 06:43:00,4.35455,4.35539,4.34674,4.34674,5630000.0
2009-07-10 06:44:00,4.34524,4.35569,4.34524,4.35459,5630000.0
2009-07-10 06:45:00,4.35123,4.35496,4.34445,4.35204,6000000.0
2009-07-10 06:46:00,4.35446,4.35446,4.344,4.34834,5630000.0
2009-07-10 06:47:00,4.3451,4.35361,4.34418,4.3492,7130000.0
2009-07-10 06:48:00,4.34885,4.35591,4.34598,4.35539,6750000.0
2009-07-10 06:49:00,4.35425,4.35426,4.34461,4.35275,5640000.0
2009-07-10 06:50:00,4.35184,4.35585,4.34463,4.35275,15400000.0
2009-07-10 06:51:00,4.35206,4.35492,4.34851,4.34851,5630000.0
2009-07-10 06:52:00,4.34597,4.35702,4.34597,4.35075,7130000.0
2009-07-10 06:53:00,4.35343,4.35535,4.34503,4.34983,5260000.0
2009-07-10 06:54:00,4.34957,4.35343,4.34906,4.3532,5250000.0
2009-07-10 06:55:00,4.35253,4.35834,4.3471,4.35422,16510000.0
2009-07-10 06:56:00,4.35372,4.35553,4.35101,4.35114,5250000.0
2009-07-10 06:57:00,4.3537,4.35466,4.34943,4.3545,5250000.0
2009-07-10 06:58:00,4.3505,4.35934,4.34465,4.35455,6380000.0
2009-07-10 06:59:00,4.35132,4.35553,4.34518,4.34518,6000000.0
2009-07-10 07:00:00,4.353,4.35657,4.34693,4.35335,6760000.0
2009-07-10 07:01:00,4.34977,4.35474,4.34461,4.35469,5260000.0
2009-07-10 07:02:00,4.35407,4.35407,4.34328,4.34466,7140000.0
2009-07-10 07:03:00,4.35469,4.35762,4.34766,4.35018,5630000.0
2009-07-10 07:04:00,4.35555,4.35555,4.34565,4.34907,5630000.0
2009-07-10 07:05:00,4.35431,4.35576,4.35018,4.35576,5260000.0
2009-07-10 07:06:00,4.35452,4.35548,4.34545,4.35059,5260000.0
2009-07-10 07:07:00,4.35638,4.35638,4.34583,4.35544,6750000.0
2009-07-10 07:08:00,4.35137,4.35572,4.34577,4.34649,6010000.0
2009-07-10 07:09:00,4.35594,4.35594,4.34854,4.35476,5630000.0
2009-07-10 07:10:00,4.35087,4.35537,4.34543,4.35356,7130000.0
2009-07-10 07:11:00,4.35083,4.35627,4.34692,4.35594,5630000.0
2009-07-10 07:12:00,4.35442,4.35458,4.34453,4.34615,7880000.0
2009-07-10 07:13:00,4.3532,4.35393,4.34403,4.3492,4520000.0
2009-07-10 07:14:00,4.35554,4.35663,4.34548,4.34801,5630000.0
2009-07-10 07:15:00,4.34562,4.35521,4.34546,4.35077,7130000.0
2009-07-10 07:16:00,4.35501,4.35579,4.34511,4.34511,5630000.0
2009-07-10 07:17:00,4.35486,4.35606,4.35052,4.35391,5630000.0
2009-07-10 07:18:00,4.35478,4.35849,4.34726,4.35514,7510000.0
2009-07-10 07:19:00,4.35579,4.35731,4.34779,4.35107,5250000.0
2009-07-10 07:20:00,4.35316,4.35624,4.35077,4.35475,8250000.0
2009-07-10 07:21:00,4.35379,4.3545,4.34758,4.34929,6760000.0
2009-07-10 07:22:00,4.35497,4.35497,4.34445,4.35129,5630000.0
2009-07-10 07:23:00,4.34884,4.36148,4.34884,4.35706,6000000.0
2009-07-10 07:24:00,4.35543,4.35543,4.34389,4.35061,7510000.0
2009-07-10 07:25:00,4.3457,4.35526,4.3457,4.35506,6000000.0
2009-07-10 07:26:00,4.35448,4.3569,4.34963,4.35331,6380000.0
2009-07-10 07:27:00,4.35658,4.35658,4.34782,4.35017,5260000.0
2009-07-10 07:28:00,4.34529,4.35678,4.34529,4.35048,6390000.0
2009-07-10 07:29:00,4.3498,4.35584,4.34519,4.34519,5260000.0
2009-07-10 07:30:00,4.34865,4.35817,4.34865,4.35592,6000000.0
2009-07-10 07:31:00,4.35004,4.35482,4.35004,4.35032,4880000.0
2009-07-10 07:33:00,4.35593,4.35593,4.3493,4.35459,6390000.0
2009-07-10 07:34:00,4.35429,4.35525,4.34528,4.34929,5630000.0
2009-07-10 07:35:00,4.35026,4.35516,4.34777,4.35121,5260000.0
2009-07-10 07:36:00,4.35398,4.35469,4.34931,4.35453,6000000.0
2009-07-10 07:37:00,4.3461,4.35473,4.34467,4.35268,5260000.0
2009-07-10 07:38:00,4.35387,4.35387,4.34874,4.35336,4880000.0
2009-07-10 07:39:00,4.35516,4.35516,4.34907,4.35361,4880000.0
2009-07-10 07:40:00,4.35451,4.35451,4.3466,4.34762,6000000.0
2009-07-10 07:41:00,4.35119,4.35453,4.34432,4.35027,7130000.0
2009-07-10 07:42:00,4.35403,4.35525,4.34983,4.35525,5250000.0
2009-07-10 07:43:00,4.3534,4.35705,4.34351,4.35361,6010000.0
2009-07-10 07:44:00,4.35612,4.35612,4.34925,4.35491,6380000.0
2009-07-10 07:45:00,4.3478,4.3599,4.34772,4.35538,6760000.0
2009-07-10 07:46:00,4.35058,4.35517,4.34494,4.35517,5250000.0
2009-07-10 07:47:00,4.35413,4.3544,4.34434,4.34623,8260000.0
2009-07-10 07:48:00,4.35346,4.35619,4.3468,4.35147,5630000.0
2009-07-10 07:49:00,4.35617,4.35617,4.34445,4.34914,5630000.0
2009-07-10 07:50:00,4.34431,4.35408,4.34423,4.34934,7500000.0
2009-07-10 07:51:00,4.34903,4.35383,4.34423,4.34423,5630000.0
2009-07-10 07:52:00,4.34357,4.3607,4.34357,4.3607,4890000.0
2009-07-10 07:53:00,4.35813,4.36132,4.35411,4.36132,8250000.0
2009-07-10 07:54:00,4.35543,4.36314,4.35083,4.3616,5250000.0
2009-07-10 07:55:00,4.36055,4.36233,4.35681,4.36088,4880000.0
2009-07-10 07:56:00,4.36078,4.36185,4.35542,4.35884,6000000.0
2009-07-10 07:57:00,4.36072,4.36203,4.35535,4.36203,4510000.0
2009-07-10 07:58:00,4.35814,4.36224,4.35674,4.36151,6000000.0
2009-07-10 07:59:00,4.35123,4.36192,4.35123,4.36192,12010000.0
2009-07-10 08:00:00,4.36383,4.36383,4.35255,4.36367,11630000.0
2009-07-10 08:01:00,4.36389,4.36575,4.35415,4.35899,13140000.0
2009-07-10 08:02:00,4.36501,4.36637,4.36012,4.36187,9020000.0
2009-07-10 08:03:00,4.36053,4.36549,4.35894,4.36359,11630000.0
2009-07-10 08:04:00,4.35713,4.36901,4.35713,4.36474,9760000.0
2009-07-10 08:05:00,4.36516,4.36605,4.35736,4.36542,9760000.0
2009-07-10 08:06:00,4.36483,4.36649,4.35579,4.3642,12760000.0
2009-07-10 08:07:00,4.36413,4.36999,4.36066,4.36066,9030000.0
2009-07-10 08:08:00,4.36527,4.36663,4.35651,4.35997,12020000.0
2009-07-10 08:09:00,4.36211,4.36791,4.35635,4.36633,9390000.0
2009-07-10 08:10:00,4.36541,4.36541,4.35199,4.36361,12380000.0
2009-07-10 08:11:00,4.3599,4.36516,4.35658,4.364,6000000.0
2009-07-10 08:12:00,4.35607,4.36797,4.35607,4.36144,11640000.0
2009-07-10 08:13:00,4.36312,4.36414,4.35475,4.364,12760000.0
2009-07-10 08:14:00,4.36107,4.36658,4.35501,4.35501,16890000.0
2009-07-10 08:15:00,4.36052,4.36465,4.35407,4.36465,11630000.0
2009-07-10 08:16:00,4.3657,4.36587,4.35633,4.35836,9750000.0
2009-07-10 08:17:00,4.35368,4.36561,4.35368,4.36471,11270000.0
2009-07-10 08:18:00,4.36345,4.36559,4.35585,4.35992,7890000.0
2009-07-10 08:19:00,4.3555,4.36531,4.3555,4.36209,12770000.0
2009-07-10 08:20:00,4.3592,4.36367,4.35825,4.36294,5250000.0
2009-07-10 08:21:00,4.35458,4.36486,4.35458,4.35938,6760000.0
2009-07-10 08:22:00,4.36177,4.36475,4.35787,4.35787,5630000.0
2009-07-10 08:23:00,4.36187,4.364,4.3545,4.35853,7130000.0
2009-07-10 08:24:00,4.36114,4.3632,4.35172,4.35338,8250000.0
2009-07-10 08:25:00,4.3622,4.3638,4.35856,4.35976,7510000.0
2009-07-10 08:26:00,4.36423,4.36471,4.35738,4.35738,6010000.0
2009-07-10 08:27:00,4.35326,4.36336,4.35326,4.36253,7510000.0
2009-07-10 08:28:00,4.35676,4.36352,4.35583,4.35968,5630000.0
2009-07-10 08:29:00,4.356,4.36265,4.35587,4.35928,5250000.0
2009-07-10 08:30:00,4.35835,4.36109,4.35517,4.35548,7130000.0
2009-07-10 08:31:00,4.35937,4.3608,4.35131,4.35962,7510000.0
2009-07-10 08:32:00,4.36014,4.36368,4.35216,4.35962,7500000.0
2009-07-10 08:33:00,4.35594,4.36134,4.3552,4.35844,6380000.0
2009-07-10 08:34:00,4.3607,4.3607,4.35813,4.35813,6010000.0
2009-07-10 08:35:00,4.35702,4.36228,4.35366,4.36073,6390000.0
2009-07-10 08:36:00,4.35296,4.35895,4.35054,4.35803,7130000.0
2009-07-10 08:37:00,4.3557,4.36051,4.3542,4.35904,6770000.0
2009-07-10 08:38:00,4.35647,4.3607,4.35148,4.3562,5640000.0
2009-07-10 08:39:00,4.35418,4.35873,4.34978,4.35397,6750000.0
2009-07-10 08:40:00,4.35648,4.36094,4.35575,4.35875,6000000.0
2009-07-10 08:41:00,4.36004,4.36004,4.35146,4.35403,6000000.0
2009-07-10 08:42:00,4.35771,4.35989,4.35499,4.35526,5260000.0
2009-07-10 08:43:00,4.36105,4.36214,4.3554,4.36158,8260000.0
2009-07-10 08:44:00,4.36267,4.36421,4.35447,4.36287,9380000.0
2009-07-10 08:45:00,4.35325,4.36137,4.35084,4.35183,6750000.0
2009-07-10 08:46:00,4.35943,4.36141,4.35707,4.35916,5630000.0
2009-07-10 08:47:00,4.36035,4.36326,4.35165,4.361,5630000.0
2009-07-10 08:48:00,4.35786,4.36055,4.34586,4.35101,6000000.0
2009-07-10 08:49:00,4.34638,4.35164,4.34263,4.34425,4880000.0
2009-07-10 08:50:00,4.35412,4.35505,4.34321,4.34888,7130000.0
2009-07-10 08:51:00,4.34538,4.35432,4.342,4.35432,6750000.0
2009-07-10 08:52:00,4.35027,4.35832,4.34783,4.35454,7130000.0
2009-07-10 08:53:00,4.36115,4.36273,4.35142,4.35839,8250000.0
2009-07-10 08:54:00,4.36346,4.36346,4.35492,4.35492,4510000.0
2009-07-10 08:55:00,4.35817,4.36381,4.3572,4.36125,6010000.0
2009-07-10 08:56:00,4.3623,4.36383,4.35816,4.3621,5260000.0
2009-07-10 08:57:00,4.36375,4.36375,4.35772,4.35968,6000000.0
2009-07-10 08:58:00,4.36125,4.36696,4.36125,4.36522,5250000.0
2009-07-10 08:59:00,4.36656,4.36728,4.36145,4.36728,5630000.0
2009-07-10 09:00:00,4.36984,4.3708,4.36379,4.36751,7500000.0
2009-07-10 09:01:00,4.36398,4.3682,4.35748,4.36206,5250000.0
2009-07-10 09:02:00,4.36053,4.36751,4.36053,4.36666,6380000.0
2009-07-10 09:03:00,4.36322,4.36941,4.3628,4.36847,7130000.0
2009-07-10 09:04:00,4.36809,4.3691,4.36192,4.36711,7130000.0
2009-07-10 09:05:00,4.36639,4.37188,4.36014,4.36926,6030000.0
2009-07-10 09:06:00,4.36232,4.36874,4.36232,4.36334,5260000.0
2009-07-10 09:07:00,4.36958,4.37203,4.36517,4.37203,5250000.0
2009-07-10 09:08:00,4.37187,4.37295,4.36309,4.36784,6010000.0
2009-07-10 09:09:00,4.37277,4.37683,4.37185,4.37469,6750000.0
2009-07-10 09:10:00,4.37633,4.37741,4.36748,4.36949,4880000.0
2009-07-10 09:11:00,4.36687,4.37271,4.36685,4.37271,6760000.0
2009-07-10 09:12:00,4.36736,4.37297,4.36736,4.37243,5250000.0
2009-07-10 09:13:00,4.37292,4.37369,4.36107,4.36107,5250000.0
2009-07-10 09:14:00,4.37409,4.37411,4.36542,4.36542,6750000.0
2009-07-10 09:15:00,4.36361,4.37296,4.36244,4.36983,7140000.0
2009-07-10 09:16:00,4.37262,4.37576,4.36179,4.371,6760000.0
2009-07-10 09:17:00,4.36233,4.37217,4.36233,4.37021,4890000.0
2009-07-10 09:18:00,4.3649,4.37116,4.36189,4.36908,6380000.0
2009-07-10 09:19:00,4.36962,4.3736,4.36306,4.37266,7500000.0
2009-07-10 09:20:00,4.37114,4.37219,4.36259,4.3703,9390000.0
2009-07-10 09:21:00,4.36256,4.3741,4.36256,4.3677,7880000.0
2009-07-10 09:22:00,4.3717,4.37313,4.36185,4.37231,8640000.0
2009-07-10 09:23:00,4.36936,4.36936,4.36492,4.36492,6000000.0
2009-07-10 09:24:00,4.35794,4.37099,4.35794,4.36583,7130000.0
2009-07-10 09:25:00,4.36566,4.3712,4.36162,4.36194,7880000.0
2009-07-10 09:26:00,4.37214,4.37246,4.3624,4.36791,7880000.0
2009-07-10 09:27:00,4.37066,4.37099,4.36,4.37043,7880000.0
2009-07-10 09:28:00,4.3706,4.37209,4.36528,4.37127,5630000.0
2009-07-10 09:29:00,4.36194,4.36935,4.35988,4.36549,7130000.0
2009-07-10 09:30:00,4.36671,4.37195,4.36613,4.36613,6010000.0
2009-07-10 09:31:00,4.36398,4.36977,4.3601,4.36475,6380000.0
2009-07-10 09:32:00,4.37087,4.37127,4.36579,4.37127,6380000.0
2009-07-10 09:33:00,4.36166,4.37101,4.36095,4.36737,7130000.0
2009-07-10 09:34:00,4.36227,4.37023,4.36227,4.36759,4880000.0
2009-07-10 09:35:00,4.36766,4.36945,4.36142,4.36754,9380000.0
2009-07-10 09:36:00,4.3654,4.36883,4.36186,4.36723,6750000.0
2009-07-10 09:37:00,4.36758,4.37085,4.35973,4.35973,7880000.0
2009-07-10 09:38:00,4.36682,4.36979,4.36459,4.36766,5630000.0
2009-07-10 09:39:00,4.3629,4.36809,4.35662,4.36374,4140000.0
2009-07-10 09:40:00,4.37047,4.37147,4.36123,4.36557,4510000.0
2009-07-10 09:41:00,4.37021,4.37075,4.36495,4.36495,4880000.0
2009-07-10 09:42:00,4.36575,4.37212,4.36272,4.36529,8630000.0
2009-07-10 09:43:00,4.37015,4.37015,4.3598,4.36823,8640000.0
2009-07-10 09:44:00,4.36863,4.37198,4.36602,4.37198,5630000.0
2009-07-10 09:45:00,4.36797,4.37199,4.36424,4.37125,6010000.0
2009-07-10 09:46:00,4.37128,4.3726,4.36636,4.3726,6380000.0
2009-07-10 09:47:00,4.37254,4.37363,4.3655,4.37009,6760000.0
2009-07-10 09:48:00,4.36173,4.37128,4.36173,4.37127,5630000.0
2009-07-10 09:49:00,4.36909,4.37168,4.36169,4.36809,4900000.0
2009-07-10 09:50:00,4.37034,4.37081,4.36627,4.36931,4880000.0
2009-07-10 09:51:00,4.36019,4.37069,4.36019,4.36964,6000000.0
2009-07-10 09:52:00,4.36991,4.37152,4.36383,4.36889,8260000.0
2009-07-10 09:53:00,4.36733,4.3716,4.36141,4.36999,5630000.0
2009-07-10 09:54:00,4.36881,4.37025,4.36196,4.36923,5250000.0
2009-07-10 09:55:00,4.36266,4.3697,4.35811,4.3697,4880000.0
2009-07-10 09:56:00,4.36697,4.37189,4.36129,4.37189,6750000.0
2009-07-10 09:57:00,4.37072,4.37181,4.36632,4.37178,6380000.0
2009-07-10 09:58:00,4.37093,4.37239,4.36752,4.37239,5630000.0
2009-07-10 09:59:00,4.37198,4.37253,4.36262,4.36262,5630000.0
2009-07-10 10:00:00,4.36682,4.36946,4.3614,4.36859,9000000.0
2009-07-10 10:01:00,4.36724,4.37106,4.36109,4.36178,8640000.0
2009-07-10 10:02:00,4.37089,4.37089,4.36075,4.36573,7880000.0
2009-07-10 10:03:00,4.36981,4.3718,4.36229,4.36918,6750000.0
2009-07-10 10:04:00,4.36106,4.37213,4.36106,4.36972,6000000.0
2009-07-10 10:05:00,4.37203,4.37203,4.36413,4.37126,6010000.0
2009-07-10 10:06:00,4.37148,4.37148,4.36452,4.37103,6750000.0
2009-07-10 10:07:00,4.36576,4.37048,4.36183,4.36183,5630000.0
2009-07-10 10:08:00,4.36672,4.37202,4.3634,4.36824,6010000.0
2009-07-10 10:09:00,4.36409,4.36848,4.35922,4.36559,5630000.0
2009-07-10 10:10:00,4.36957,4.36957,4.36124,4.36854,7880000.0
2009-07-10 10:11:00,4.36591,4.36887,4.35749,4.36508,8630000.0
2009-07-10 10:12:00,4.36647,4.36647,4.36132,4.36616,5630000.0
2009-07-10 10:13:00,4.35685,4.36739,4.35685,4.36112,9750000.0
2009-07-10 10:14:00,4.3615,4.36679,4.36041,4.36422,5630000.0
2009-07-10 10:15:00,4.36802,4.36802,4.36229,4.36595,6010000.0
2009-07-10 10:16:00,4.36218,4.36736,4.35985,4.35985,6000000.0
2009-07-10 10:17:00,4.3648,4.36709,4.36078,4.36709,5260000.0
2009-07-10 10:18:00,4.36699,4.36773,4.35708,4.36251,7520000.0
2009-07-10 10:19:00,4.36639,4.36804,4.36152,4.36458,7500000.0
2009-07-10 10:20:00,4.36055,4.36846,4.35757,4.36728,9760000.0
2009-07-10 10:21:00,4.36665,4.36738,4.36107,4.36601,5630000.0
2009-07-10 10:22:00,4.36265,4.36913,4.36265,4.36913,5630000.0
2009-07-10 10:23:00,4.36183,4.36831,4.35915,4.36504,9750000.0
2009-07-10 10:24:00,4.36807,4.36838,4.36221,4.36657,6750000.0
2009-07-10 10:25:00,4.36162,4.3678,4.36162,4.36638,4510000.0
2009-07-10 10:26:00,4.36227,4.368,4.362,4.36522,9390000.0
2009-07-10 10:27:00,4.36778,4.36911,4.36459,4.36819,6010000.0
2009-07-10 10:28:00,4.36276,4.37023,4.36049,4.36531,12380000.0
2009-07-10 10:29:00,4.36702,4.36937,4.36427,4.36427,5630000.0
2009-07-10 10:30:00,4.36707,4.36897,4.36299,4.3672,9010000.0
2009-07-10 10:31:00,4.35833,4.37008,4.35833,4.36835,6760000.0
2009-07-10 10:32:00,4.36206,4.3675,4.35609,4.36319,7510000.0
2009-07-10 10:33:00,4.3654,4.36812,4.36238,4.36302,5250000.0
2009-07-10 10:34:00,4.3671,4.36742,4.36052,4.36742,7130000.0
2009-07-10 10:35:00,4.36564,4.36716,4.35984,4.36164,10500000.0
2009-07-10 10:36:00,4.36673,4.36776,4.35798,4.36477,7140000.0
2009-07-10 10:37:00,4.3682,4.36853,4.36477,4.3669,5250000.0
2009-07-10 10:38:00,4.36592,4.36592,4.35564,4.36073,4140000.0
2009-07-10 10:39:00,4.3655,4.36598,4.36158,4.36574,4520000.0
2009-07-10 10:40:00,4.35822,4.36563,4.35544,4.3623,7890000.0
2009-07-10 10:41:00,4.36126,4.36872,4.35874,4.36562,7890000.0
2009-07-10 10:42:00,4.366,4.36633,4.35807,4.36606,9390000.0
2009-07-10 10:43:00,4.36601,4.36601,4.35847,4.36365,8630000.0
2009-07-10 10:44:00,4.36043,4.36676,4.36032,4.36119,6010000.0
2009-07-10 10:45:00,4.36056,4.36614,4.36056,4.36614,6000000.0
2009-07-10 10:46:00,4.36602,4.36764,4.3576,4.36647,10890000.0
2009-07-10 10:47:00,4.36609,4.36692,4.35687,4.36664,6750000.0
2009-07-10 10:48:00,4.35685,4.36779,4.35685,4.36738,7510000.0
2009-07-10 10:49:00,4.36681,4.36826,4.35795,4.36826,7880000.0
2009-07-10 10:50:00,4.36096,4.37029,4.36096,4.36275,7510000.0
2009-07-10 10:51:00,4.36304,4.36886,4.36255,4.36255,4880000.0
2009-07-10 10:52:00,4.36466,4.37029,4.35937,4.36712,11260000.0
2009-07-10 10:53:00,4.36817,4.3717,4.3605,4.36883,9000000.0
2009-07-10 10:54:00,4.36709,4.36709,4.36293,4.36656,7130000.0
2009-07-10 10:55:00,4.36022,4.36646,4.35703,4.35703,10880000.0
2009-07-10 10:56:00,4.36383,4.36777,4.35631,4.36548,7880000.0
2009-07-10 10:57:00,4.36345,4.36874,4.35869,4.36842,6380000.0
2009-07-10 10:58:00,4.36838,4.36838,4.35794,4.36652,10130000.0
2009-07-10 10:59:00,4.36885,4.3731,4.3606,4.37165,9380000.0
2009-07-10 11:00:00,4.36895,4.3728,4.36114,4.3728,7890000.0
2009-07-10 11:01:00,4.37173,4.37311,4.36716,4.37169,7500000.0
2009-07-10 11:02:00,4.37014,4.37265,4.36638,4.37021,6010000.0
2009-07-10 11:03:00,4.37177,4.37177,4.36012,4.3702,10130000.0
2009-07-10 11:04:00,4.36451,4.36864,4.36451,4.36837,6000000.0
2009-07-10 11:05:00,4.36459,4.37112,4.3613,4.36507,6390000.0
2009-07-10 11:06:00,4.36784,4.36942,4.36235,4.36715,10510000.0
2009-07-10 11:07:00,4.36726,4.36826,4.35841,4.35841,9380000.0
2009-07-10 11:08:00,4.36288,4.3695,4.36288,4.36744,6750000.0
2009-07-10 11:09:00,4.36446,4.36914,4.36179,4.36495,10890000.0
2009-07-10 11:10:00,4.36792,4.36792,4.36166,4.36725,6760000.0
2009-07-10 11:11:00,4.36864,4.36864,4.36024,4.36815,6000000.0
2009-07-10 11:12:00,4.36862,4.36862,4.36037,4.36439,7140000.0
2009-07-10 11:13:00,4.36482,4.36931,4.35694,4.36931,12010000.0
2009-07-10 11:14:00,4.36461,4.36785,4.3566,4.35812,8630000.0
2009-07-10 11:15:00,4.3679,4.36987,4.36177,4.36293,9020000.0
2009-07-10 11:16:00,4.36699,4.36699,4.3585,4.36173,5630000.0
2009-07-10 11:17:00,4.36859,4.36886,4.3578,4.36082,13150000.0
2009-07-10 11:18:00,4.36894,4.36984,4.35826,4.36962,8640000.0
2009-07-10 11:19:00,4.36378,4.36911,4.35736,4.3666,8270000.0
2009-07-10 11:20:00,4.35827,4.36808,4.35621,4.36706,8640000.0
2009-07-10 11:21:00,4.36342,4.3701,4.36002,4.3701,6000000.0
2009-07-10 11:22:00,4.36989,4.37057,4.35955,4.37052,9020000.0
2009-07-10 11:23:00,4.37179,4.37179,4.36722,4.36964,6000000.0
2009-07-10 11:24:00,4.37205,4.37242,4.36325,4.36611,10500000.0
2009-07-10 11:25:00,4.36662,4.36882,4.36662,4.36845,5250000.0
2009-07-10 11:26:00,4.36723,4.36894,4.36401,4.36894,6010000.0
2009-07-10 11:27:00,4.35798,4.3692,4.35742,4.36702,13890000.0
2009-07-10 11:28:00,4.36058,4.36903,4.35769,4.36735,7130000.0
2009-07-10 11:29:00,4.36227,4.36929,4.36227,4.36552,6390000.0
2009-07-10 11:30:00,4.36554,4.37218,4.36224,4.36378,7130000.0
2009-07-10 11:31:00,4.36801,4.3689,4.36331,4.36681,7140000.0
2009-07-10 11:32:00,4.36836,4.36857,4.36065,4.36615,6750000.0
2009-07-10 11:33:00,4.36397,4.36905,4.36274,4.36792,5250000.0
2009-07-10 11:34:00,4.36787,4.36924,4.359,4.36319,9000000.0
2009-07-10 11:35:00,4.36576,4.36901,4.36324,4.36901,5260000.0
2009-07-10 11:36:00,4.36857,4.36998,4.36462,4.36903,7130000.0
2009-07-10 11:37:00,4.36435,4.36921,4.36178,4.36773,6380000.0
2009-07-10 11:38:00,4.36387,4.37044,4.35994,4.36799,5260000.0
2009-07-10 11:39:00,4.36678,4.36771,4.358,4.36771,5250000.0
2009-07-10 11:40:00,4.36907,4.37015,4.36224,4.3639,9380000.0
2009-07-10 11:41:00,4.3675,4.37055,4.3614,4.3654,7510000.0
2009-07-10 11:42:00,4.36556,4.3688,4.36309,4.36441,7500000.0
2009-07-10 11:43:00,4.36384,4.36961,4.36027,4.36027,6000000.0
2009-07-10 11:44:00,4.36881,4.36907,4.36097,4.369,6760000.0
2009-07-10 11:45:00,4.36887,4.37149,4.36567,4.36983,4520000.0
2009-07-10 11:46:00,4.3671,4.37188,4.36448,4.37073,4880000.0
2009-07-10 11:47:00,4.37244,4.37277,4.36875,4.37143,8260000.0
2009-07-10 11:48:00,4.37226,4.37436,4.3634,4.37179,7150000.0
2009-07-10 11:49:00,4.36763,4.37104,4.36558,4.36988,6000000.0
2009-07-10 11:50:00,4.36726,4.37255,4.36238,4.37255,5260000.0
2009-07-10 11:51:00,4.36509,4.37507,4.36108,4.37225,7880000.0
2009-07-10 11:52:00,4.37265,4.37678,4.3666,4.3683,9380000.0
2009-07-10 11:53:00,4.36632,4.37726,4.36632,4.37597,4880000.0
2009-07-10 11:54:00,4.37353,4.37773,4.37253,4.37253,6760000.0
2009-07-10 11:55:00,4.37508,4.37731,4.37239,4.37715,6750000.0
2009-07-10 11:56:00,4.37664,4.37767,4.37508,4.37508,4880000.0
2009-07-10 11:57:00,4.37262,4.37816,4.37262,4.37684,7880000.0
2009-07-10 11:58:00,4.3679,4.3784,4.36688,4.36688,6380000.0
2009-07-10 11:59:00,4.37742,4.37929,4.37236,4.37236,6380000.0
2009-07-10 12:00:00,4.37629,4.37787,4.37209,4.37298,5640000.0
2009-07-10 12:01:00,4.37582,4.37661,4.37122,4.37135,9000000.0
2009-07-10 12:02:00,4.36658,4.37632,4.36658,4.37263,7130000.0
2009-07-10 12:03:00,4.36926,4.37081,4.36138,4.37081,6750000.0
2009-07-10 12:04:00,4.36784,4.37565,4.36762,4.37278,9380000.0
2009-07-10 12:05:00,4.37054,4.37077,4.36461,4.37077,7130000.0
2009-07-10 12:06:00,4.36979,4.37198,4.36524,4.37112,6750000.0
2009-07-10 12:07:00,4.36924,4.37264,4.36634,4.36634,5260000.0
2009-07-10 12:08:00,4.3676,4.37176,4.36535,4.36738,5630000.0
2009-07-10 12:09:00,4.3697,4.37119,4.36088,4.36644,8630000.0
2009-07-10 12:10:00,4.37075,4.37233,4.36613,4.37233,7130000.0
2009-07-10 12:11:00,4.37083,4.37336,4.36576,4.37152,6760000.0
2009-07-10 12:12:00,4.37318,4.37491,4.36984,4.37491,7500000.0
2009-07-10 12:13:00,4.37571,4.37584,4.36744,4.37108,6000000.0
2009-07-10 12:14:00,4.37496,4.37518,4.36577,4.3736,7880000.0
2009-07-10 12:15:00,4.37254,4.37521,4.36436,4.36436,9400000.0
2009-07-10 12:16:00,4.37095,4.37171,4.36423,4.36822,6380000.0
2009-07-10 12:17:00,4.36765,4.37274,4.36697,4.37274,5250000.0
2009-07-10 12:18:00,4.37114,4.37127,4.364,4.36974,9760000.0
2009-07-10 12:19:00,4.37102,4.37102,4.36269,4.37055,4510000.0
2009-07-10 12:20:00,4.37289,4.37289,4.3667,4.36815,5250000.0
2009-07-10 12:21:00,4.36684,4.37264,4.36327,4.37048,8630000.0
2009-07-10 12:22:00,4.37066,4.3733,4.36608,4.37287,9400000.0
2009-07-10 12:23:00,4.37077,4.37194,4.36639,4.37175,6760000.0
2009-07-10 12:24:00,4.37342,4.37342,4.36217,4.36873,5640000.0
2009-07-10 12:25:00,4.36612,4.3747,4.36612,4.3747,6000000.0
2009-07-10 12:26:00,4.37319,4.37319,4.3673,4.37014,8630000.0
2009-07-10 12:27:00,4.36721,4.37333,4.36721,4.3732,7510000.0
2009-07-10 12:28:00,4.37183,4.37183,4.36556,4.36565,4880000.0
2009-07-10 12:29:00,4.37145,4.37145,4.36432,4.36905,6760000.0
2009-07-10 12:30:00,4.37288,4.37374,4.36559,4.3716,10520000.0
2009-07-10 12:31:00,4.36941,4.36941,4.36037,4.36313,4880000.0
2009-07-10 12:32:00,4.36537,4.36792,4.36506,4.36572,6000000.0
2009-07-10 12:33:00,4.36083,4.36606,4.36068,4.36295,4510000.0
2009-07-10 12:34:00,4.3625,4.366,4.36097,4.36383,6390000.0
2009-07-10 12:35:00,4.36661,4.36723,4.35695,4.36232,6380000.0
2009-07-10 12:36:00,4.3628,4.36822,4.36238,4.36766,5260000.0
2009-07-10 12:37:00,4.36612,4.36612,4.35768,4.36304,4510000.0
2009-07-10 12:38:00,4.36545,4.36545,4.35383,4.36095,5630000.0
2009-07-10 12:39:00,4.36161,4.36161,4.34754,4.35621,11640000.0
2009-07-10 12:40:00,4.35725,4.36093,4.35564,4.35779,6760000.0
2009-07-10 12:41:00,4.36018,4.36145,4.35915,4.36058,5630000.0
2009-07-10 12:42:00,4.35838,4.36256,4.3568,4.3568,4510000.0
2009-07-10 12:43:00,4.35812,4.3612,4.35214,4.3612,9010000.0
2009-07-10 12:44:00,4.36291,4.36336,4.35347,4.36284,9010000.0
2009-07-10 12:45:00,4.36138,4.36334,4.35791,4.35791,4880000.0
2009-07-10 12:46:00,4.36186,4.36186,4.35704,4.36113,7130000.0
2009-07-10 12:47:00,4.3588,4.36382,4.35757,4.36059,7880000.0
2009-07-10 12:48:00,4.36361,4.3659,4.35648,4.35691,7500000.0
2009-07-10 12:49:00,4.36333,4.36696,4.35735,4.35812,7130000.0
2009-07-10 12:50:00,4.3631,4.36576,4.35854,4.36311,8630000.0
2009-07-10 12:51:00,4.36271,4.36429,4.35862,4.36219,5250000.0
2009-07-10 12:52:00,4.36274,4.36797,4.36059,4.36491,7510000.0
2009-07-10 12:53:00,4.36585,4.3683,4.35975,4.35975,4880000.0
2009-07-10 12:54:00,4.36507,4.36684,4.35853,4.36411,5630000.0
2009-07-10 12:55:00,4.36046,4.36774,4.35802,4.36509,5260000.0
2009-07-10 12:56:00,4.36007,4.36589,4.36007,4.36063,5260000.0
2009-07-10 12:57:00,4.36539,4.36811,4.35986,4.36345,8650000.0
2009-07-10 12:58:00,4.36551,4.36558,4.36046,4.36046,6000000.0
2009-07-10 12:59:00,4.36476,4.36529,4.35349,4.36529,8260000.0
2009-07-10 13:00:00,4.36565,4.36678,4.35938,4.36409,5250000.0
2009-07-10 13:01:00,4.36377,4.36659,4.35933,4.35933,11260000.0
2009-07-10 13:02:00,4.36057,4.36511,4.35412,4.36148,8650000.0
2009-07-10 13:03:00,4.36622,4.36776,4.3576,4.36546,10130000.0
2009-07-10 13:04:00,4.36261,4.36653,4.35641,4.36496,8630000.0
2009-07-10 13:05:00,4.36384,4.366,4.36124,4.36549,6760000.0
2009-07-10 13:06:00,4.35846,4.36512,4.3564,4.36485,9390000.0
2009-07-10 13:07:00,4.36271,4.36312,4.35579,4.35891,7130000.0
2009-07-10 13:08:00,4.36494,4.36541,4.36032,4.36134,5640000.0
2009-07-10 13:09:00,4.35275,4.36595,4.35275,4.35817,5260000.0
2009-07-10 13:10:00,4.36096,4.36514,4.35489,4.36083,4880000.0
2009-07-10 13:11:00,4.36247,4.36444,4.35904,4.36074,4890000.0
2009-07-10 13:12:00,4.36315,4.367,4.35711,4.3648,7500000.0
2009-07-10 13:13:00,4.36733,4.36808,4.35666,4.3659,7510000.0
2009-07-10 13:14:00,4.36787,4.36787,4.3645,4.3645,7510000.0
2009-07-10 13:15:00,4.36807,4.36807,4.35746,4.36727,7130000.0
2009-07-10 13:16:00,4.36295,4.36897,4.36295,4.3657,6000000.0
2009-07-10 13:17:00,4.36638,4.36836,4.359,4.36309,6020000.0
2009-07-10 13:18:00,4.36334,4.36871,4.36274,4.36466,4880000.0
2009-07-10 13:19:00,4.36255,4.36769,4.36056,4.36309,5630000.0
2009-07-10 13:20:00,4.36286,4.36795,4.36286,4.36353,6380000.0
2009-07-10 13:21:00,4.36764,4.36807,4.3565,4.36677,7130000.0
2009-07-10 13:22:00,4.36312,4.3699,4.35851,4.36801,7500000.0
2009-07-10 13:23:00,4.36664,4.36827,4.36158,4.36827,5260000.0
2009-07-10 13:24:00,4.36806,4.36806,4.35971,4.36394,8250000.0
2009-07-10 13:25:00,4.36606,4.36815,4.36211,4.36211,9760000.0
2009-07-10 13:26:00,4.36384,4.36607,4.35738,4.36533,8250000.0
2009-07-10 13:27:00,4.36691,4.36726,4.3571,4.36247,9010000.0
2009-07-10 13:28:00,4.36371,4.36743,4.35754,4.36183,7510000.0
2009-07-10 13:29:00,4.36298,4.37002,4.36298,4.36904,6760000.0
2009-07-10 13:30:00,4.36888,4.37149,4.35847,4.36598,9380000.0
2009-07-10 13:31:00,4.36574,4.37109,4.36068,4.36364,10130000.0
2009-07-10 13:32:00,4.36524,4.36794,4.35789,4.36639,8630000.0
2009-07-10 13:33:00,4.36443,4.37112,4.35807,4.36654,4890000.0
2009-07-10 13:34:00,4.3689,4.37002,4.35936,4.36828,7500000.0
2009-07-10 13:35:00,4.36704,4.36832,4.36158,4.36305,7130000.0
2009-07-10 13:36:00,4.36537,4.36696,4.35964,4.36066,5640000.0
2009-07-10 13:37:00,4.36616,4.3667,4.36077,4.36598,9000000.0
2009-07-10 13:38:00,4.36022,4.36531,4.3544,4.36304,6390000.0
2009-07-10 13:39:00,4.36432,4.36432,4.35331,4.36037,6380000.0
2009-07-10 13:40:00,4.36422,4.36422,4.3538,4.36094,7140000.0
2009-07-10 13:41:00,4.3633,4.36588,4.35593,4.36148,5250000.0
2009-07-10 13:42:00,4.36324,4.36402,4.356,4.36075,9750000.0
2009-07-10 13:43:00,4.35788,4.36235,4.35788,4.35967,5630000.0
2009-07-10 13:44:00,4.36095,4.36095,4.35104,4.35521,5250000.0
2009-07-10 13:45:00,4.35743,4.36076,4.35146,4.35146,7500000.0
2009-07-10 13:46:00,4.36301,4.36448,4.35819,4.36275,5260000.0
2009-07-10 13:47:00,4.36339,4.36508,4.35501,4.36249,4880000.0
2009-07-10 13:48:00,4.3625,4.36318,4.35445,4.36197,6380000.0
2009-07-10 13:49:00,4.35801,4.36457,4.355,4.35883,9760000.0
2009-07-10 13:50:00,4.35773,4.36355,4.35773,4.36347,5630000.0
2009-07-10 13:51:00,4.36089,4.36348,4.35292,4.36348,5630000.0
2009-07-10 13:52:00,4.3586,4.36511,4.35841,4.36285,4510000.0
2009-07-10 13:53:00,4.3659,4.3671,4.35821,4.36024,9390000.0
2009-07-10 13:54:00,4.36278,4.37244,4.35977,4.36526,9390000.0
2009-07-10 13:55:00,4.36352,4.36942,4.35881,4.36415,6010000.0
2009-07-10 13:56:00,4.36776,4.36846,4.35869,4.36195,6750000.0
2009-07-10 13:57:00,4.36684,4.37191,4.35991,4.35991,5250000.0
2009-07-10 13:58:00,4.36299,4.36919,4.36299,4.36884,4890000.0
2009-07-10 13:59:00,4.36784,4.36784,4.35846,4.36583,6390000.0
2009-07-10 14:00:00,4.36927,4.36927,4.35887,4.36836,10500000.0
2009-07-10 14:01:00,4.36273,4.36661,4.35451,4.36296,9760000.0
2009-07-10 14:02:00,4.36551,4.36551,4.35415,4.36122,9000000.0
2009-07-10 14:03:00,4.35602,4.3677,4.35602,4.36492,7130000.0
2009-07-10 14:04:00,4.3657,4.36792,4.35813,4.36472,10140000.0
2009-07-10 14:05:00,4.36663,4.36663,4.36146,4.36146,6390000.0
2009-07-10 14:06:00,4.36443,4.36788,4.35773,4.36727,7140000.0
2009-07-10 14:07:00,4.36159,4.36764,4.36136,4.36136,6380000.0
2009-07-10 14:08:00,4.36863,4.36863,4.35975,4.35975,7140000.0
2009-07-10 14:09:00,4.36574,4.37013,4.36428,4.36845,7140000.0
2009-07-10 14:10:00,4.36641,4.37083,4.3591,4.36874,9010000.0
2009-07-10 14:11:00,4.35849,4.36801,4.3578,4.36752,9010000.0
2009-07-10 14:12:00,4.37015,4.37015,4.36037,4.36473,7500000.0
2009-07-10 14:13:00,4.37082,4.37116,4.36559,4.36638,4520000.0
2009-07-10 14:14:00,4.37091,4.37091,4.36169,4.36931,7130000.0
2009-07-10 14:15:00,4.36637,4.37192,4.36637,4.37037,7880000.0
2009-07-10 14:16:00,4.3662,4.37168,4.3662,4.37168,6380000.0
2009-07-10 14:17:00,4.36569,4.37213,4.36516,4.37108,4890000.0
2009-07-10 14:18:00,4.37226,4.37226,4.3679,4.37149,6000000.0
2009-07-10 14:19:00,4.36763,4.3713,4.36553,4.36965,7510000.0
2009-07-10 14:20:00,4.36991,4.37054,4.36242,4.37054,10130000.0
2009-07-10 14:21:00,4.36692,4.37506,4.36538,4.36942,7140000.0
2009-07-10 14:22:00,4.36885,4.37664,4.36496,4.36615,9010000.0
2009-07-10 14:23:00,4.37364,4.37385,4.3683,4.37129,8630000.0
2009-07-10 14:24:00,4.37265,4.37422,4.36236,4.37281,9010000.0
2009-07-10 14:25:00,4.37058,4.3736,4.36399,4.36807,9010000.0
2009-07-10 14:26:00,4.37426,4.37484,4.36779,4.37184,10130000.0
2009-07-10 14:27:00,4.37074,4.3728,4.36205,4.36714,8260000.0
2009-07-10 14:28:00,4.36784,4.37303,4.36603,4.3671,5250000.0
2009-07-10 14:29:00,4.37206,4.3726,4.36319,4.36952,12010000.0
2009-07-10 14:30:00,4.37226,4.37226,4.36105,4.36768,7510000.0
2009-07-10 14:31:00,4.37214,4.37361,4.36698,4.37244,5630000.0
2009-07-10 14:32:00,4.37256,4.37423,4.3695,4.37423,4510000.0
2009-07-10 14:33:00,4.37261,4.37263,4.36606,4.37193,7140000.0
2009-07-10 14:34:00,4.37036,4.37162,4.36304,4.36816,6380000.0
2009-07-10 14:35:00,4.36927,4.37348,4.36411,4.3658,6750000.0
2009-07-10 14:36:00,4.36973,4.37204,4.36211,4.36692,6380000.0
2009-07-10 14:37:00,4.37068,4.37254,4.36443,4.3671,5260000.0
2009-07-10 14:38:00,4.35984,4.36758,4.35984,4.36457,7500000.0
2009-07-10 14:39:00,4.36895,4.37108,4.35963,4.37108,5630000.0
2009-07-10 14:40:00,4.35709,4.36896,4.35709,4.36598,5640000.0
2009-07-10 14:41:00,4.37156,4.37348,4.35955,4.3672,6010000.0
2009-07-10 14:42:00,4.37163,4.37163,4.36076,4.36076,6000000.0
2009-07-10 14:43:00,4.36468,4.37397,4.3637,4.36635,7130000.0
2009-07-10 14:44:00,4.36988,4.37159,4.36972,4.36972,5250000.0
2009-07-10 14:45:00,4.36591,4.3723,4.35953,4.36389,7500000.0
2009-07-10 14:46:00,4.36909,4.36909,4.36007,4.36859,5630000.0
2009-07-10 14:47:00,4.3681,4.37068,4.35859,4.36455,6760000.0
2009-07-10 14:48:00,4.36834,4.3708,4.36381,4.36893,10880000.0
2009-07-10 14:49:00,4.36512,4.37091,4.36005,4.36567,7880000.0
2009-07-10 14:50:00,4.37105,4.37105,4.36028,4.36791,7880000.0
2009-07-10 14:51:00,4.36771,4.3738,4.3659,4.3738,9750000.0
2009-07-10 14:52:00,4.36948,4.37223,4.3626,4.3662,5630000.0
2009-07-10 14:53:00,4.36947,4.37465,4.3661,4.37203,8260000.0
2009-07-10 14:54:00,4.3736,4.37451,4.36916,4.37292,10130000.0
2009-07-10 14:55:00,4.36945,4.3735,4.35793,4.37254,8260000.0
2009-07-10 14:56:00,4.37306,4.37394,4.36646,4.37007,6380000.0
2009-07-10 14:57:00,4.36616,4.37446,4.36409,4.3738,6010000.0
2009-07-10 14:58:00,4.37315,4.37315,4.3683,4.3683,6380000.0
2009-07-10 14:59:00,4.36805,4.37339,4.36298,4.36884,10520000.0
2009-07-10 15:00:00,4.37287,4.37325,4.36629,4.36854,7500000.0
2009-07-10 15:01:00,4.37299,4.37556,4.36901,4.36955,6010000.0
2009-07-10 15:02:00,4.36481,4.37525,4.36481,4.37506,6020000.0
2009-07-10 15:03:00,4.37524,4.37613,4.36921,4.37038,12390000.0
2009-07-10 15:04:00,4.37001,4.37563,4.367,4.37205,6380000.0
2009-07-10 15:05:00,4.37492,4.3754,4.36724,4.3754,6400000.0
2009-07-10 15:06:00,4.37203,4.3761,4.37156,4.37418,4510000.0
2009-07-10 15:07:00,4.37353,4.37459,4.36434,4.37225,5250000.0
2009-07-10 15:08:00,4.36871,4.37441,4.36433,4.36433,8640000.0
2009-07-10 15:09:00,4.37286,4.37779,4.36777,4.37326,7510000.0
2009-07-10 15:10:00,4.37458,4.37648,4.36883,4.37557,8640000.0
2009-07-10 15:11:00,4.37058,4.3754,4.366,4.37023,10130000.0
2009-07-10 15:12:00,4.37543,4.37755,4.37025,4.37419,6750000.0
2009-07-10 15:13:00,4.37297,4.37753,4.36902,4.37009,5640000.0
2009-07-10 15:14:00,4.37463,4.37515,4.36504,4.36534,5250000.0
2009-07-10 15:15:00,4.37278,4.37408,4.3673,4.37315,6380000.0
2009-07-10 15:16:00,4.37389,4.37389,4.3689,4.37249,9000000.0
2009-07-10 15:17:00,4.3741,4.3741,4.36371,4.36736,4890000.0
2009-07-10 15:18:00,4.3607,4.37146,4.3607,4.36793,7880000.0
2009-07-10 15:19:00,4.36771,4.37147,4.35711,4.37147,8630000.0
2009-07-10 15:20:00,4.37081,4.37343,4.36716,4.3723,4140000.0
2009-07-10 15:21:00,4.36854,4.37362,4.36814,4.37052,7500000.0
2009-07-10 15:22:00,4.36433,4.37399,4.36433,4.37363,7880000.0
2009-07-10 15:23:00,4.37343,4.37629,4.36516,4.37572,7510000.0
2009-07-10 15:24:00,4.3715,4.37487,4.3651,4.37487,7500000.0
2009-07-10 15:25:00,4.36618,4.37622,4.36618,4.37059,5260000.0
2009-07-10 15:26:00,4.37425,4.37714,4.37168,4.37404,7890000.0
2009-07-10 15:27:00,4.37358,4.37614,4.36863,4.37474,12390000.0
2009-07-10 15:28:00,4.3747,4.37684,4.37039,4.37264,8630000.0
2009-07-10 15:29:00,4.37266,4.37574,4.36616,4.37155,11260000.0
2009-07-10 15:30:00,4.37198,4.37774,4.37077,4.37666,6390000.0
2009-07-10 15:31:00,4.37728,4.37728,4.36694,4.37726,7510000.0
2009-07-10 15:32:00,4.3771,4.37783,4.3647,4.37109,6760000.0
2009-07-10 15:33:00,4.37234,4.37735,4.36711,4.37731,10510000.0
2009-07-10 15:34:00,4.3726,4.37747,4.36655,4.374,6760000.0
2009-07-10 15:35:00,4.37741,4.37965,4.36913,4.3767,6760000.0
2009-07-10 15:36:00,4.37893,4.38106,4.36975,4.37743,5630000.0
2009-07-10 15:37:00,4.38351,4.38351,4.37143,4.37753,4520000.0
2009-07-10 15:38:00,4.37553,4.38325,4.37259,4.37442,7880000.0
2009-07-10 15:39:00,4.37536,4.38145,4.37132,4.37721,6390000.0
2009-07-10 15:40:00,4.36965,4.37815,4.36732,4.37019,5630000.0
2009-07-10 15:41:00,4.37201,4.37991,4.36981,4.37831,7880000.0
2009-07-10 15:42:00,4.37471,4.37755,4.36947,4.37615,6380000.0
2009-07-10 15:43:00,4.37473,4.37624,4.37013,4.3722,9000000.0
2009-07-10 15:44:00,4.37544,4.37565,4.3697,4.36983,4880000.0
2009-07-10 15:45:00,4.36882,4.37863,4.36882,4.37375,4880000.0
2009-07-10 15:46:00,4.3757,4.37609,4.3703,4.3703,6000000.0
2009-07-10 15:47:00,4.37328,4.37484,4.36577,4.36776,6380000.0
2009-07-10 15:48:00,4.37275,4.37454,4.36408,4.37454,10140000.0
2009-07-10 15:49:00,4.37317,4.37392,4.35707,4.35707,10890000.0
2009-07-10 15:50:00,4.36738,4.37226,4.3633,4.36833,6390000.0
2009-07-10 15:51:00,4.3672,4.37191,4.36396,4.36901,7140000.0
2009-07-10 15:52:00,4.3651,4.36933,4.35885,4.36839,4510000.0
2009-07-10 15:53:00,4.3595,4.36932,4.3595,4.36861,8260000.0
2009-07-10 15:54:00,4.36855,4.36996,4.3601,4.36996,5250000.0
2009-07-10 15:55:00,4.37067,4.37241,4.36056,4.36554,6010000.0
2009-07-10 15:56:00,4.36888,4.37189,4.36298,4.37133,6010000.0
2009-07-10 15:57:00,4.37188,4.38017,4.37188,4.37448,4510000.0
2009-07-10 15:58:00,4.37182,4.37881,4.37026,4.37026,4880000.0
2009-07-10 15:59:00,4.37477,4.3777,4.37155,4.37544,7130000.0
2009-07-10 16:00:00,4.37531,4.37599,4.36566,4.37189,5630000.0
2009-07-10 16:01:00,4.37409,4.37504,4.36597,4.37504,7510000.0
2009-07-10 16:02:00,4.3689,4.37492,4.36786,4.37303,8650000.0
2009-07-10 16:03:00,4.37407,4.37544,4.3738,4.37474,4140000.0
2009-07-10 16:04:00,4.36858,4.37764,4.36348,4.3667,9760000.0
2009-07-10 16:05:00,4.36743,4.37078,4.36127,4.37078,5260000.0
2009-07-10 16:06:00,4.37183,4.37281,4.36557,4.36573,9000000.0
2009-07-10 16:07:00,4.37027,4.37253,4.36101,4.36849,7140000.0
2009-07-10 16:08:00,4.371,4.37558,4.3637,4.37238,7880000.0
2009-07-10 16:09:00,4.37076,4.37125,4.36607,4.36638,7130000.0
2009-07-10 16:10:00,4.37082,4.37268,4.36414,4.3682,6010000.0
2009-07-10 16:11:00,4.36937,4.3698,4.36287,4.3689,5250000.0
2009-07-10 16:12:00,4.37048,4.37063,4.36618,4.36944,6760000.0
2009-07-10 16:13:00,4.36884,4.37006,4.35766,4.35766,13500000.0
2009-07-10 16:14:00,4.3645,4.37312,4.36427,4.36699,9010000.0
2009-07-10 16:15:00,4.36807,4.37125,4.35906,4.36783,7130000.0
2009-07-10 16:16:00,4.36298,4.37048,4.3592,4.37048,7510000.0
2009-07-10 16:17:00,4.36394,4.36704,4.35779,4.36704,5250000.0
2009-07-10 16:18:00,4.36758,4.36783,4.35866,4.36667,8260000.0
2009-07-10 16:19:00,4.36755,4.36755,4.36144,4.36342,4890000.0
2009-07-10 16:20:00,4.35855,4.36517,4.35611,4.36517,7880000.0
2009-07-10 16:21:00,4.36515,4.36579,4.35391,4.36199,8630000.0
2009-07-10 16:22:00,4.36589,4.36589,4.35408,4.36341,7880000.0
2009-07-10 16:23:00,4.36658,4.36711,4.3584,4.36353,9380000.0
2009-07-10 16:24:00,4.36063,4.3699,4.36063,4.36473,11630000.0
2009-07-10 16:25:00,4.36324,4.36725,4.36134,4.36405,6380000.0
2009-07-10 16:26:00,4.35987,4.37179,4.3597,4.36921,9760000.0
2009-07-10 16:27:00,4.36643,4.36643,4.36001,4.36453,4510000.0
2009-07-10 16:28:00,4.36422,4.36672,4.36013,4.36527,8250000.0
2009-07-10 16:29:00,4.36235,4.3647,4.35796,4.36004,6010000.0
2009-07-10 16:30:00,4.36093,4.36613,4.35989,4.36415,6760000.0
2009-07-10 16:31:00,4.36492,4.36524,4.36174,4.36174,6750000.0
2009-07-10 16:32:00,4.36377,4.36546,4.3622,4.36419,4880000.0
2009-07-10 16:33:00,4.36433,4.36436,4.35492,4.36322,5630000.0
2009-07-10 16:34:00,4.36077,4.36519,4.35772,4.36364,6380000.0
2009-07-10 16:35:00,4.36115,4.36505,4.35605,4.36462,10890000.0
2009-07-10 16:36:00,4.35518,4.3643,4.35518,4.35822,7500000.0
2009-07-10 16:37:00,4.36294,4.36591,4.36154,4.36591,9000000.0
2009-07-10 16:38:00,4.35948,4.3649,4.35559,4.3649,8260000.0
2009-07-10 16:39:00,4.36144,4.36803,4.3609,4.36744,6760000.0
2009-07-10 16:40:00,4.36727,4.36778,4.36105,4.36709,6380000.0
2009-07-10 16:41:00,4.36173,4.36747,4.36071,4.36263,7890000.0
2009-07-10 16:42:00,4.36697,4.36827,4.36043,4.36304,6380000.0
2009-07-10 16:43:00,4.36726,4.36825,4.35998,4.36676,7500000.0
2009-07-10 16:44:00,4.36101,4.36733,4.36097,4.36245,6010000.0
2009-07-10 16:45:00,4.36691,4.36735,4.35893,4.36026,6380000.0
2009-07-10 16:46:00,4.36821,4.37109,4.3643,4.36526,7130000.0
2009-07-10 16:47:00,4.36415,4.36878,4.36242,4.3687,6000000.0
2009-07-10 16:48:00,4.3686,4.36981,4.36253,4.36887,6380000.0
2009-07-10 16:49:00,4.36255,4.36767,4.36205,4.36347,5260000.0
2009-07-10 16:50:00,4.36191,4.36685,4.35856,4.35856,5250000.0
2009-07-10 16:51:00,4.36749,4.36916,4.35694,4.36722,8640000.0
2009-07-10 16:52:00,4.36439,4.36805,4.35677,4.36369,6000000.0
2009-07-10 16:53:00,4.36738,4.36783,4.36167,4.36264,9380000.0
2009-07-10 16:54:00,4.36474,4.3676,4.3563,4.3563,6380000.0
2009-07-10 16:55:00,4.36819,4.36912,4.36192,4.36308,10880000.0
2009-07-10 16:56:00,4.3552,4.36696,4.3552,4.36696,9380000.0
2009-07-10 16:57:00,4.36652,4.36762,4.36357,4.36756,4880000.0
2009-07-10 16:58:00,4.36645,4.36748,4.35528,4.36173,6010000.0
2009-07-10 16:59:00,4.36065,4.3655,4.35842,4.3655,6760000.0
2009-07-10 17:00:00,4.36375,4.36843,4.35959,4.36743,4890000.0
2009-07-10 17:01:00,4.36009,4.36576,4.35913,4.35913,4890000.0
2009-07-10 17:02:00,4.36697,4.36799,4.35838,4.35838,4880000.0
2009-07-10 17:03:00,4.36631,4.36631,4.35868,4.36134,8630000.0
2009-07-10 17:04:00,4.3657,4.3657,4.36064,4.3629,7510000.0
2009-07-10 17:05:00,4.36356,4.36796,4.35938,4.36519,6750000.0
2009-07-10 17:06:00,4.3636,4.36629,4.36176,4.36176,6000000.0
2009-07-10 17:07:00,4.36681,4.3707,4.3654,4.36929,7880000.0
2009-07-10 17:08:00,4.36364,4.36912,4.36364,4.3658,5260000.0
2009-07-10 17:09:00,4.36659,4.36861,4.35939,4.36244,6750000.0
2009-07-10 17:10:00,4.36764,4.36914,4.36319,4.3633,6020000.0
2009-07-10 17:11:00,4.36255,4.36847,4.36215,4.36732,7880000.0
2009-07-10 17:12:00,4.36853,4.37088,4.36224,4.37076,8260000.0
2009-07-10 17:13:00,4.37075,4.37234,4.35909,4.37096,7130000.0
2009-07-10 17:14:00,4.37097,4.37458,4.36575,4.36575,5630000.0
2009-07-10 17:15:00,4.37341,4.37665,4.36802,4.37398,8640000.0
2009-07-10 17:16:00,4.368,4.37353,4.368,4.3716,5250000.0
2009-07-10 17:17:00,4.36616,4.37348,4.36264,4.37181,6380000.0
2009-07-10 17:18:00,4.36967,4.37203,4.36029,4.37073,8630000.0
2009-07-10 17:19:00,4.37169,4.37169,4.3663,4.3663,6000000.0
2009-07-10 17:20:00,4.37223,4.37223,4.36554,4.36617,6390000.0
2009-07-10 17:21:00,4.37045,4.37171,4.36455,4.3664,7880000.0
2009-07-10 17:22:00,4.37207,4.3743,4.36968,4.3728,8260000.0
2009-07-10 17:23:00,4.37101,4.37521,4.36971,4.37136,6380000.0
2009-07-10 17:24:00,4.37252,4.37802,4.3639,4.37453,9000000.0
2009-07-10 17:25:00,4.3759,4.37909,4.37412,4.37568,6380000.0
2009-07-10 17:26:00,4.38055,4.383,4.37744,4.383,7890000.0
2009-07-10 17:27:00,4.3788,4.38699,4.3737,4.38044,10880000.0
2009-07-10 17:28:00,4.38251,4.3851,4.37422,4.37907,9380000.0
2009-07-10 17:29:00,4.37146,4.3837,4.37146,4.37702,9760000.0
2009-07-10 17:30:00,4.38258,4.38358,4.37358,4.38232,7140000.0
2009-07-10 17:31:00,4.38078,4.38212,4.37255,4.37801,9390000.0
2009-07-10 17:32:00,4.36792,4.37953,4.36792,4.37064,4880000.0
2009-07-10 17:33:00,4.37654,4.37917,4.3733,4.37693,5260000.0
2009-07-10 17:34:00,4.372,4.3782,4.36573,4.3746,6380000.0
2009-07-10 17:35:00,4.37664,4.37664,4.36823,4.37383,6760000.0
2009-07-10 17:36:00,4.37398,4.37437,4.36512,4.37437,6000000.0
2009-07-10 17:37:00,4.37096,4.37703,4.37096,4.37385,6380000.0
2009-07-10 17:38:00,4.36576,4.37579,4.36558,4.37354,9000000.0
2009-07-10 17:39:00,4.37048,4.37658,4.36769,4.37658,6750000.0
2009-07-10 17:40:00,4.36683,4.37424,4.36421,4.37424,8250000.0
2009-07-10 17:41:00,4.37414,4.37754,4.37313,4.37754,7510000.0
2009-07-10 17:42:00,4.37735,4.37826,4.37303,4.37826,4880000.0
2009-07-10 17:43:00,4.36756,4.37895,4.36756,4.3685,9020000.0
2009-07-10 17:44:00,4.37726,4.37726,4.37061,4.37214,6760000.0
2009-07-10 17:45:00,4.37507,4.37885,4.37088,4.37646,10880000.0
2009-07-10 17:46:00,4.37732,4.38228,4.37204,4.37291,9750000.0
2009-07-10 17:47:00,4.3744,4.38239,4.37003,4.37537,6010000.0
2009-07-10 17:48:00,4.37873,4.38045,4.36732,4.37732,4880000.0
2009-07-10 17:49:00,4.38052,4.38172,4.37603,4.37662,9010000.0
2009-07-10 17:50:00,4.37808,4.38229,4.37759,4.38229,6010000.0
2009-07-10 17:51:00,4.3815,4.3815,4.37602,4.37785,4890000.0
2009-07-10 17:52:00,4.38042,4.38101,4.37218,4.37952,6750000.0
2009-07-10 17:53:00,4.37875,4.37971,4.37154,4.37841,10140000.0
2009-07-10 17:54:00,4.38013,4.38013,4.37274,4.37957,7130000.0
2009-07-10 17:55:00,4.37701,4.37949,4.36801,4.37613,7880000.0
2009-07-10 17:56:00,4.37842,4.37842,4.36722,4.37114,4880000.0
2009-07-10 17:57:00,4.37662,4.37806,4.36642,4.36642,10880000.0
2009-07-10 17:58:00,4.37205,4.37686,4.3652,4.37056,12020000.0
2009-07-10 17:59:00,4.37531,4.38102,4.36694,4.37078,9010000.0
2009-07-10 18:00:00,4.37136,4.37703,4.36376,4.37703,8640000.0
2009-07-10 18:01:00,4.3749,4.37563,4.36353,4.36353,4880000.0
2009-07-10 18:02:00,4.36505,4.3788,4.36473,4.36494,7510000.0
2009-07-10 18:03:00,4.37441,4.37571,4.36462,4.37571,7130000.0
2009-07-10 18:04:00,4.37078,4.37545,4.36754,4.36808,4880000.0
2009-07-10 18:05:00,4.37815,4.37843,4.37311,4.37311,5260000.0
2009-07-10 18:06:00,4.37695,4.37823,4.36779,4.37582,10880000.0
2009-07-10 18:07:00,4.37613,4.37739,4.36788,4.36788,10130000.0
2009-07-10 18:08:00,4.37596,4.37864,4.37109,4.37501,4140000.0
2009-07-10 18:09:00,4.37599,4.37599,4.36644,4.37033,10510000.0
2009-07-10 18:10:00,4.37633,4.37858,4.36968,4.37858,6010000.0
2009-07-10 18:11:00,4.37428,4.37523,4.36301,4.36998,6760000.0
2009-07-10 18:12:00,4.36918,4.37837,4.36918,4.37192,5630000.0
2009-07-10 18:13:00,4.37828,4.37828,4.37157,4.37157,5250000.0
2009-07-10 18:14:00,4.37682,4.3787,4.37314,4.3787,6000000.0
2009-07-10 18:15:00,4.3771,4.37727,4.37033,4.37317,6380000.0
2009-07-10 18:16:00,4.37313,4.37925,4.37182,4.37182,6750000.0
2009-07-10 18:17:00,4.37197,4.37714,4.36564,4.37714,9750000.0
2009-07-10 18:18:00,4.37751,4.37885,4.36983,4.37658,5260000.0
2009-07-10 18:19:00,4.37557,4.37819,4.36621,4.37424,8260000.0
2009-07-10 18:20:00,4.37809,4.37809,4.3716,4.37473,6010000.0
2009-07-10 18:21:00,4.37509,4.3782,4.36923,4.37356,4510000.0
2009-07-10 18:22:00,4.36866,4.37965,4.36866,4.37965,6380000.0
2009-07-10 18:23:00,4.37783,4.37861,4.37116,4.37342,8260000.0
2009-07-10 18:24:00,4.37197,4.38196,4.37183,4.37574,7140000.0
2009-07-10 18:25:00,4.38117,4.38232,4.37283,4.38115,7140000.0
2009-07-10 18:26:00,4.37757,4.38188,4.37716,4.37831,4510000.0
2009-07-10 18:27:00,4.37853,4.3842,4.37285,4.37927,9000000.0
2009-07-10 18:28:00,4.37335,4.38317,4.37335,4.37733,6760000.0
2009-07-10 18:29:00,4.37396,4.38564,4.37396,4.37841,7890000.0
2009-07-10 18:30:00,4.38266,4.38266,4.37593,4.37693,6010000.0
2009-07-10 18:31:00,4.37926,4.38402,4.3746,4.38267,8260000.0
2009-07-10 18:32:00,4.38158,4.38158,4.37099,4.37176,7130000.0
2009-07-10 18:33:00,4.3811,4.38548,4.3743,4.3816,12010000.0
2009-07-10 18:34:00,4.37713,4.38187,4.3746,4.3771,8640000.0
2009-07-10 18:35:00,4.38266,4.3829,4.37762,4.37764,6000000.0
2009-07-10 18:36:00,4.38055,4.38107,4.37086,4.38017,8630000.0
2009-07-10 18:37:00,4.3755,4.38308,4.3755,4.38213,8260000.0
2009-07-10 18:38:00,4.38189,4.38266,4.37493,4.38088,5250000.0
2009-07-10 18:39:00,4.38216,4.38224,4.37098,4.38224,9020000.0
2009-07-10 18:40:00,4.3829,4.3829,4.37133,4.37718,10510000.0
2009-07-10 18:41:00,4.38202,4.38202,4.37116,4.38177,7890000.0
2009-07-10 18:42:00,4.38356,4.38421,4.37165,4.38148,10130000.0
2009-07-10 18:43:00,4.37875,4.381,4.37012,4.37999,13890000.0
2009-07-10 18:44:00,4.37524,4.38085,4.36957,4.37651,9750000.0
2009-07-10 18:45:00,4.37974,4.37974,4.36925,4.37852,6380000.0
2009-07-10 18:46:00,4.37712,4.37712,4.36849,4.37036,4880000.0
2009-07-10 18:47:00,4.37304,4.3733,4.36726,4.37085,6750000.0
2009-07-10 18:48:00,4.37265,4.37265,4.36262,4.36262,4880000.0
2009-07-10 18:49:00,4.36597,4.37154,4.36062,4.3695,8260000.0
2009-07-10 18:50:00,4.37133,4.37199,4.36654,4.36939,7510000.0
2009-07-10 18:51:00,4.371,4.37222,4.36559,4.36972,8260000.0
2009-07-10 18:52:00,4.36369,4.37401,4.36369,4.37307,6390000.0
2009-07-10 18:53:00,4.36689,4.37309,4.3641,4.37115,7880000.0
2009-07-10 18:54:00,4.37046,4.37355,4.36596,4.37148,8630000.0
2009-07-10 18:55:00,4.37159,4.37159,4.3593,4.37079,7880000.0
2009-07-10 18:56:00,4.37237,4.37444,4.36403,4.37207,9020000.0
2009-07-10 18:57:00,4.37244,4.37255,4.36258,4.37111,5260000.0
2009-07-10 18:58:00,4.37128,4.37197,4.3628,4.37194,6750000.0
2009-07-10 18:59:00,4.3722,4.37434,4.36515,4.37105,6380000.0
2009-07-10 19:00:00,4.37058,4.37264,4.36365,4.3673,6750000.0
2009-07-10 19:01:00,4.37191,4.37291,4.36171,4.37243,4890000.0
2009-07-10 19:02:00,4.36189,4.37352,4.36172,4.37177,5630000.0
2009-07-10 19:03:00,4.37172,4.3738,4.36771,4.3738,5260000.0
2009-07-10 19:04:00,4.36857,4.37195,4.36144,4.37135,6380000.0
2009-07-10 19:05:00,4.37411,4.37776,4.3673,4.37439,7890000.0
2009-07-10 19:06:00,4.36773,4.37399,4.36407,4.37129,10510000.0
2009-07-10 19:07:00,4.3711,4.37418,4.36288,4.367,9750000.0
2009-07-10 19:08:00,4.37303,4.37303,4.36297,4.37106,5630000.0
2009-07-10 19:09:00,4.36942,4.37037,4.36146,4.36605,6010000.0
2009-07-10 19:10:00,4.369,4.37115,4.3608,4.37115,6010000.0
2009-07-10 19:11:00,4.37061,4.37061,4.36428,4.37055,7890000.0
2009-07-10 19:12:00,4.3696,4.37185,4.36811,4.36908,4880000.0
2009-07-10 19:13:00,4.3683,4.37107,4.36172,4.36172,10130000.0
2009-07-10 19:14:00,4.37216,4.37216,4.36851,4.37207,4510000.0
2009-07-10 19:15:00,4.37029,4.37191,4.36442,4.37191,7500000.0
2009-07-10 19:16:00,4.36973,4.37009,4.36276,4.37009,7130000.0
2009-07-10 19:17:00,4.36953,4.37197,4.3664,4.36689,7130000.0
2009-07-10 19:18:00,4.37116,4.37258,4.3675,4.37258,6750000.0
2009-07-10 19:19:00,4.36254,4.36981,4.3585,4.3671,5630000.0
2009-07-10 19:20:00,4.37121,4.3715,4.36199,4.3715,7880000.0
2009-07-10 19:21:00,4.36736,4.36966,4.36446,4.36505,5630000.0
2009-07-10 19:22:00,4.36904,4.37006,4.3648,4.3687,8250000.0
2009-07-10 19:23:00,4.37073,4.37219,4.36622,4.3685,6760000.0
2009-07-10 19:24:00,4.36615,4.37071,4.36216,4.37013,7500000.0
2009-07-10 19:25:00,4.36751,4.37104,4.36393,4.36992,10130000.0
2009-07-10 19:26:00,4.36734,4.37009,4.36298,4.36298,8250000.0
2009-07-10 19:27:00,4.36678,4.37369,4.36678,4.37126,9000000.0
2009-07-10 19:28:00,4.36533,4.37075,4.35877,4.37075,9390000.0
2009-07-10 19:29:00,4.37072,4.37314,4.36235,4.36874,5260000.0
2009-07-10 19:30:00,4.36684,4.37187,4.36121,4.3678,9770000.0
2009-07-10 19:31:00,4.3716,4.3731,4.36421,4.37122,9380000.0
2009-07-10 19:32:00,4.36846,4.36872,4.35928,4.36211,9390000.0
2009-07-10 19:33:00,4.36185,4.37126,4.36185,4.36977,5270000.0
2009-07-10 19:34:00,4.37231,4.37231,4.36497,4.37104,9750000.0
2009-07-10 19:35:00,4.37178,4.37178,4.36669,4.36969,7500000.0
2009-07-10 19:36:00,4.3644,4.37136,4.36039,4.37136,5250000.0
2009-07-10 19:37:00,4.36836,4.37018,4.36105,4.36587,4880000.0
2009-07-10 19:38:00,4.36548,4.37088,4.36449,4.36958,6750000.0
2009-07-10 19:39:00,4.37065,4.37065,4.36134,4.36502,7130000.0
2009-07-10 19:40:00,4.37072,4.37164,4.36218,4.37034,6780000.0
2009-07-10 19:41:00,4.37136,4.37136,4.36401,4.37091,8250000.0
2009-07-10 19:42:00,4.37041,4.37059,4.36426,4.37059,4510000.0
2009-07-10 19:43:00,4.365,4.37052,4.36182,4.36182,6380000.0
2009-07-10 19:44:00,4.3713,4.3713,4.36555,4.37067,6000000.0
2009-07-10 19:45:00,4.36503,4.3714,4.36178,4.37034,9770000.0
2009-07-10 19:46:00,4.36523,4.37063,4.3605,4.37063,5250000.0
2009-07-10 19:47:00,4.36247,4.37455,4.36126,4.3704,8250000.0
2009-07-10 19:48:00,4.37143,4.37153,4.36057,4.37153,8260000.0
2009-07-10 19:49:00,4.37114,4.37197,4.36295,4.36302,4510000.0
2009-07-10 19:50:00,4.36762,4.372,4.36255,4.36641,6760000.0
2009-07-10 19:51:00,4.36621,4.37065,4.36157,4.36968,6010000.0
2009-07-10 19:52:00,4.36963,4.37107,4.36469,4.37018,4140000.0
2009-07-10 19:53:00,4.37125,4.37341,4.36221,4.37126,6390000.0
2009-07-10 19:54:00,4.3721,4.3721,4.36068,4.36654,7130000.0
2009-07-10 19:55:00,4.37052,4.37063,4.36655,4.36996,5630000.0
2009-07-10 19:56:00,4.36617,4.37276,4.36104,4.3649,7900000.0
2009-07-10 19:57:00,4.37096,4.37303,4.36347,4.3678,4880000.0
2009-07-10 19:58:00,4.36648,4.37091,4.36587,4.37091,8630000.0
2009-07-10 19:59:00,4.36917,4.37033,4.36389,4.36697,9760000.0
2009-07-10 20:00:00,4.36686,4.37263,4.36052,4.37176,6010000.0
2009-07-10 20:01:00,4.36542,4.36844,4.36185,4.36844,4880000.0
2009-07-10 20:02:00,4.3654,4.37109,4.36328,4.36683,7130000.0
2009-07-10 20:03:00,4.3691,4.3691,4.35992,4.35992,8250000.0
2009-07-10 20:04:00,4.37092,4.37267,4.36149,4.37142,8630000.0
2009-07-10 20:05:00,4.36809,4.37373,4.36347,4.37173,9750000.0
2009-07-10 20:06:00,4.36862,4.36862,4.3584,4.36427,8630000.0
2009-07-10 20:07:00,4.36781,4.3714,4.36207,4.37098,7880000.0
2009-07-10 20:08:00,4.36655,4.36938,4.36057,4.36899,6000000.0
2009-07-10 20:09:00,4.36654,4.37425,4.36314,4.3727,6380000.0
2009-07-10 20:10:00,4.36558,4.37052,4.36393,4.36558,7500000.0
2009-07-10 20:11:00,4.36794,4.36917,4.35863,4.36399,8260000.0
2009-07-10 20:12:00,4.36611,4.36858,4.36601,4.36715,4880000.0
2009-07-10 20:13:00,4.37031,4.37126,4.36172,4.37032,7500000.0
2009-07-10 20:14:00,4.37137,4.37198,4.36182,4.37098,5260000.0
2009-07-10 20:15:00,4.36353,4.37777,4.36353,4.36747,8260000.0
2009-07-10 20:16:00,4.37046,4.37192,4.3669,4.37116,7500000.0
2009-07-10 20:17:00,4.36965,4.36965,4.36286,4.36286,7130000.0
2009-07-10 20:18:00,4.3674,4.37124,4.36159,4.36159,6000000.0
2009-07-10 20:19:00,4.36644,4.37129,4.36513,4.36974,6390000.0
2009-07-10 20:20:00,4.37101,4.37101,4.36374,4.37009,10880000.0
2009-07-10 20:21:00,4.3707,4.37151,4.36763,4.37047,8260000.0
2009-07-10 20:22:00,4.37026,4.37084,4.36209,4.36209,4130000.0
2009-07-10 20:23:00,4.36517,4.37054,4.3594,4.36485,6390000.0
2009-07-10 20:24:00,4.37045,4.37045,4.36326,4.36779,6390000.0
2009-07-10 20:25:00,4.36947,4.36996,4.35969,4.36491,7520000.0
2009-07-10 20:26:00,4.37151,4.37284,4.36104,4.36715,6760000.0
2009-07-10 20:27:00,4.37103,4.37128,4.36579,4.37082,7510000.0
2009-07-10 20:28:00,4.37016,4.37256,4.36351,4.3716,10130000.0
2009-07-10 20:29:00,4.3719,4.37221,4.36613,4.36613,12010000.0
2009-07-10 20:30:00,4.36722,4.37278,4.36628,4.3718,6010000.0
2009-07-10 20:31:00,4.36943,4.36987,4.35911,4.36512,6380000.0
2009-07-10 20:32:00,4.37055,4.37055,4.36484,4.36484,7500000.0
2009-07-10 20:33:00,4.36879,4.37214,4.36169,4.37214,8260000.0
2009-07-10 20:34:00,4.37149,4.37149,4.3643,4.37098,6750000.0
2009-07-10 20:35:00,4.37064,4.37064,4.3654,4.36545,4890000.0
2009-07-10 20:36:00,4.37141,4.37176,4.3621,4.3702,10130000.0
2009-07-10 20:37:00,4.37239,4.37299,4.36677,4.37065,6000000.0
2009-07-10 20:38:00,4.37021,4.37192,4.36262,4.36773,9760000.0
2009-07-10 20:39:00,4.36678,4.37176,4.36282,4.3703,5260000.0
2009-07-10 20:40:00,4.36766,4.37115,4.36357,4.37115,6760000.0
2009-07-10 20:41:00,4.37148,4.37148,4.36328,4.36922,9010000.0
2009-07-10 20:42:00,4.37174,4.37174,4.36177,4.3655,9000000.0
2009-07-10 20:43:00,4.36568,4.37038,4.36444,4.36976,7130000.0
2009-07-10 20:44:00,4.37105,4.37105,4.36602,4.36801,7130000.0
2009-07-10 20:45:00,4.37108,4.37108,4.36536,4.37083,6750000.0
2009-07-10 20:46:00,4.36916,4.37084,4.3655,4.36629,8260000.0
2009-07-10 20:47:00,4.37071,4.37092,4.36099,4.36099,6750000.0
2009-07-10 20:48:00,4.3686,4.373,4.36695,4.37219,7510000.0
2009-07-10 20:49:00,4.37006,4.37531,4.36346,4.37033,8640000.0
2009-07-10 20:50:00,4.37144,4.37144,4.36126,4.36599,7890000.0
2009-07-10 20:51:00,4.37053,4.37053,4.36048,4.36835,6010000.0
2009-07-10 20:52:00,4.36621,4.37263,4.36621,4.36674,9770000.0
2009-07-10 20:53:00,4.37227,4.3753,4.36322,4.36322,6760000.0
2009-07-10 20:54:00,4.36699,4.37324,4.36253,4.36588,8640000.0
2009-07-10 20:55:00,4.36778,4.3709,4.36657,4.36989,5250000.0
2009-07-10 20:56:00,4.36938,4.37138,4.36204,4.3697,11270000.0
2009-07-10 20:57:00,4.36967,4.37066,4.36561,4.36948,6380000.0
2009-07-10 20:58:00,4.36701,4.3711,4.36509,4.37075,6380000.0
2009-07-10 20:59:00,4.36712,4.37132,4.36712,4.36712,6760000.0
2009-07-10 21:00:00,4.3652,4.3703,4.36443,4.37023,7880000.0
2009-07-10 21:01:00,4.37119,4.37119,4.36162,4.36957,7500000.0
2009-07-10 21:02:00,4.37075,4.37191,4.36575,4.37096,6010000.0
2009-07-10 21:03:00,4.36497,4.37009,4.35813,4.3657,7500000.0
2009-07-10 21:04:00,4.37026,4.37026,4.35793,4.35939,8260000.0
2009-07-10 21:05:00,4.37103,4.3719,4.36599,4.36599,8640000.0
2009-07-10 21:06:00,4.36946,4.36953,4.36313,4.36953,6000000.0
2009-07-10 21:07:00,4.37072,4.37156,4.36132,4.36736,5640000.0
2009-07-10 21:08:00,4.36952,4.37206,4.36776,4.36776,9010000.0
2009-07-10 21:09:00,4.36573,4.36997,4.36541,4.36997,7130000.0
2009-07-10 21:10:00,4.36439,4.36874,4.36394,4.36654,4510000.0
2009-07-10 21:11:00,4.36688,4.37085,4.36499,4.37085,4880000.0
2009-07-10 21:12:00,4.3704,4.37105,4.36179,4.37105,8630000.0
2009-07-10 21:13:00,4.37024,4.37144,4.36936,4.37088,4880000.0
2009-07-10 21:14:00,4.37136,4.37136,4.36674,4.37021,5250000.0
2009-07-10 21:15:00,4.36619,4.37083,4.3653,4.37083,5630000.0
2009-07-10 21:16:00,4.37038,4.37249,4.36234,4.37061,6380000.0
2009-07-10 21:17:00,4.36092,4.37008,4.35996,4.36946,5640000.0
2009-07-10 21:18:00,4.36181,4.37178,4.36181,4.37096,9390000.0
2009-07-10 21:19:00,4.36766,4.37238,4.3664,4.3664,5260000.0
2009-07-10 21:20:00,4.3675,4.37192,4.3675,4.37104,4500000.0
2009-07-10 21:21:00,4.37014,4.37099,4.36131,4.37099,7130000.0
2009-07-10 21:22:00,4.36912,4.37144,4.36802,4.37096,7880000.0
2009-07-10 21:23:00,4.37205,4.37205,4.36535,4.36755,6000000.0
2009-07-10 21:24:00,4.36984,4.3718,4.35831,4.36517,7140000.0
2009-07-10 21:25:00,4.36162,4.37115,4.36162,4.36953,5630000.0
2009-07-10 21:26:00,4.36873,4.37193,4.36684,4.37193,6010000.0
2009-07-10 21:27:00,4.36991,4.37217,4.36187,4.36187,5640000.0
2009-07-10 21:28:00,4.36694,4.37359,4.36511,4.36511,7510000.0
2009-07-10 21:29:00,4.36867,4.37199,4.36622,4.36972,7890000.0
2009-07-10 21:30:00,4.37033,4.37145,4.36169,4.36489,9760000.0
2009-07-10 21:31:00,4.36573,4.37184,4.36192,4.37091,9760000.0
2009-07-10 21:32:00,4.36078,4.3689,4.36078,4.3689,4880000.0
2009-07-10 21:33:00,4.37021,4.37175,4.36151,4.37011,7880000.0
2009-07-10 21:34:00,4.37019,4.37112,4.36573,4.36791,5250000.0
2009-07-10 21:35:00,4.37015,4.37232,4.36629,4.37182,6750000.0
2009-07-10 21:36:00,4.3714,4.37302,4.36565,4.36866,7890000.0
2009-07-10 21:37:00,4.36725,4.37186,4.36177,4.36532,7880000.0
2009-07-10 21:38:00,4.36918,4.37017,4.36471,4.37017,6380000.0
2009-07-10 21:39:00,4.36687,4.37275,4.36265,4.36599,7880000.0
2009-07-10 21:40:00,4.36494,4.37049,4.36349,4.36938,5260000.0
2009-07-10 21:41:00,4.37205,4.37253,4.36374,4.37037,6380000.0
2009-07-10 21:42:00,4.37087,4.37162,4.36141,4.36141,6380000.0
2009-07-10 21:43:00,4.37199,4.37407,4.36716,4.37173,6380000.0
2009-07-10 21:44:00,4.36597,4.37097,4.36185,4.36992,6760000.0
2009-07-10 21:45:00,4.36907,4.36907,4.36353,4.36353,3380000.0
2009-07-10 21:46:00,4.36608,4.37159,4.3612,4.3687,10140000.0
2009-07-10 21:47:00,4.37043,4.37228,4.36473,4.36473,6010000.0
2009-07-10 21:48:00,4.36445,4.3658,4.3587,4.35928,6000000.0
2009-07-10 21:49:00,4.36198,4.36842,4.36198,4.36842,6380000.0
2009-07-10 21:50:00,4.36945,4.37054,4.36474,4.36912,5630000.0
2009-07-10 21:51:00,4.36577,4.37128,4.36577,4.37037,7140000.0
2009-07-10 21:52:00,4.36979,4.36979,4.36486,4.368,6760000.0
2009-07-10 21:53:00,4.36939,4.37046,4.36282,4.36282,6760000.0
2009-07-10 21:54:00,4.36591,4.37097,4.361,4.361,6390000.0
2009-07-10 21:55:00,4.36921,4.36965,4.36394,4.36783,10150000.0
2009-07-10 21:56:00,4.3693,4.36989,4.36052,4.36952,6380000.0
2009-07-10 21:57:00,4.3688,4.3688,4.36036,4.36829,5630000.0
2009-07-10 21:58:00,4.36104,4.371,4.36104,4.36751,6750000.0
2009-07-10 21:59:00,4.37028,4.37028,4.35912,4.36836,11270000.0
2009-07-10 22:00:00,4.37157,4.37175,4.367,4.37175,7890000.0
2009-07-10 22:01:00,4.36617,4.37004,4.36617,4.36669,6010000.0
2009-07-10 22:02:00,4.3701,4.37057,4.36495,4.36901,6380000.0
2009-07-10 22:03:00,4.36822,4.37054,4.35918,4.36988,4880000.0
2009-07-10 22:04:00,4.36979,4.36979,4.36764,4.36915,8260000.0
2009-07-10 22:05:00,4.36598,4.36958,4.36006,4.36944,6380000.0
2009-07-10 22:06:00,4.36859,4.36973,4.36117,4.36767,6000000.0
2009-07-10 22:07:00,4.36437,4.37116,4.36437,4.36633,6760000.0
2009-07-10 22:08:00,4.36936,4.37062,4.36086,4.36481,8630000.0
2009-07-10 22:09:00,4.36536,4.37085,4.36321,4.36869,9380000.0
2009-07-10 22:10:00,4.36813,4.36962,4.36431,4.36915,6010000.0
2009-07-10 22:13:00,4.36675,4.36955,4.35851,4.36955,3760000.0
2009-07-10 22:14:00,4.36415,4.36952,4.35881,4.36952,4880000.0
2009-07-10 22:15:00,4.36072,4.37071,4.36072,4.36072,5250000.0
2009-07-10 22:16:00,4.37048,4.37048,4.35769,4.36875,7880000.0
2009-07-10 22:17:00,4.36369,4.37117,4.36125,4.36962,6000000.0
2009-07-10 22:18:00,4.3645,4.36927,4.35906,4.36811,7140000.0
2009-07-10 22:20:00,4.36572,4.37049,4.35648,4.35976,9750000.0
2009-07-10 22:21:00,4.36547,4.36882,4.35892,4.36323,8250000.0
2009-07-10 22:23:00,4.36537,4.36923,4.35849,4.36923,10510000.0
2009-07-10 22:24:00,4.36805,4.36805,4.35973,4.35973,6750000.0
2009-07-10 22:25:00,4.35699,4.36795,4.35699,4.36795,5630000.0
2009-07-10 22:26:00,4.36942,4.36942,4.36378,4.36734,6020000.0
2009-07-10 22:28:00,4.3648,4.37039,4.36235,4.36235,7130000.0
2009-07-10 22:29:00,4.36329,4.3687,4.35788,4.3653,7880000.0
2009-07-10 22:30:00,4.35967,4.36942,4.35967,4.36942,3750000.0
2009-07-10 22:31:00,4.36899,4.37052,4.36545,4.36548,5630000.0
2009-07-10 22:32:00,4.36932,4.37103,4.36124,4.37053,4880000.0
2009-07-10 22:35:00,4.37169,4.37223,4.36233,4.3686,5630000.0
2009-07-10 22:37:00,4.37038,4.37145,4.36461,4.3706,5250000.0
2009-07-10 22:38:00,4.36737,4.37142,4.36593,4.36991,6000000.0
2009-07-10 22:41:00,4.37119,4.37119,4.36469,4.36865,6000000.0
2009-07-10 22:42:00,4.36838,4.3686,4.3637,4.36659,7130000.0
2009-07-10 22:43:00,4.36051,4.36704,4.35802,4.35829,7500000.0
2009-07-10 22:44:00,4.35652,4.36676,4.35484,4.36596,9010000.0
2009-07-10 22:45:00,4.36705,4.36934,4.35962,4.36531,5260000.0
2009-07-10 22:47:00,4.36791,4.36791,4.35881,4.35881,8630000.0
2009-07-10 22:48:00,4.35969,4.37121,4.35969,4.36903,10130000.0
2009-07-10 22:49:00,4.36349,4.36774,4.36243,4.36726,5630000.0
2009-07-10 22:50:00,4.3608,4.36842,4.35666,4.36769,9380000.0
2009-07-10 22:51:00,4.36672,4.36672,4.35618,4.3616,5250000.0
2009-07-10 22:52:00,4.35978,4.37315,4.35978,4.36936,9760000.0
2009-07-10 22:53:00,4.36723,4.36723,4.36186,4.36672,7130000.0
2009-07-10 22:54:00,4.36357,4.36828,4.36232,4.36378,4500000.0
2009-07-10 22:55:00,4.35959,4.36937,4.35959,4.36701,9750000.0
2009-07-10 22:56:00,4.35933,4.36882,4.3591,4.36882,4880000.0
2009-07-10 22:57:00,4.35997,4.36993,4.35997,4.36838,9000000.0
2009-07-10 22:58:00,4.37078,4.37392,4.36155,4.36155,7880000.0
2009-07-10 22:59:00,4.36473,4.36979,4.3603,4.3641,9760000.0
2009-07-12 23:12:00,4.37169,4.37363,4.36382,4.37333,8250000.0
2009-07-12 23:13:00,4.36112,4.37052,4.36112,4.36609,9010000.0
2009-07-12 23:14:00,4.36656,4.37151,4.36192,4.36192,7890000.0
2009-07-12 23:15:00,4.36522,4.37466,4.36522,4.37466,6020000.0
2009-07-12 23:16:00,4.36408,4.37161,4.36408,4.37161,6390000.0
2009-07-12 23:17:00,4.37154,4.37361,4.36948,4.36995,4880000.0
2009-07-12 23:18:00,4.37097,4.37192,4.36172,4.37192,4880000.0
2009-07-12 23:21:00,4.36899,4.37117,4.36598,4.36867,4880000.0
2009-07-12 23:26:00,4.36393,4.37134,4.36393,4.36629,6010000.0
2009-07-12 23:28:00,4.37306,4.37306,4.36342,4.37242,6380000.0
2009-07-12 23:30:00,4.36609,4.37391,4.36609,4.3676,7500000.0
2009-07-12 23:31:00,4.36412,4.37412,4.36412,4.37356,12380000.0
2009-07-12 23:45:00,4.37305,4.3743,4.36536,4.3741,6390000.0
2009-07-12 23:46:00,4.36899,4.37382,4.36864,4.36898,4880000.0
2009-07-12 23:47:00,4.37081,4.37389,4.36482,4.36984,6750000.0
2009-07-12 23:48:00,4.36848,4.37367,4.36472,4.37239,4140000.0
2009-07-12 23:49:00,4.37422,4.37499,4.36957,4.37281,5630000.0
2009-07-12 23:50:00,4.36946,4.37403,4.36517,4.36965,6010000.0
2009-07-12 23:52:00,4.37201,4.37446,4.36928,4.37446,5250000.0
2009-07-12 23:54:00,4.37356,4.37512,4.37148,4.37174,4880000.0
2009-07-12 23:55:00,4.37516,4.37549,4.36613,4.37509,4510000.0
2009-07-12 23:56:00,4.37671,4.37671,4.36682,4.37462,6770000.0
2009-07-12 23:57:00,4.37471,4.37471,4.36827,4.36857,4130000.0
2009-07-12 23:58:00,4.37145,4.37145,4.36282,4.36282,4140000.0
2009-07-12 23:59:00,4.37319,4.37532,4.36896,4.37467,4880000.0
2009-07-13 00:00:00,4.37472,4.3749,4.36955,4.3749,5250000.0
2009-07-13 00:02:00,4.3741,4.37674,4.36645,4.37552,6010000.0
2009-07-13 00:04:00,4.37512,4.37835,4.3675,4.37548,4890000.0
2009-07-13 00:05:00,4.37184,4.37403,4.36455,4.36791,10880000.0
2009-07-13 00:06:00,4.37631,4.37631,4.37103,4.37103,1500000.0
2009-07-13 00:07:00,4.3712,4.37664,4.36576,4.37069,10510000.0
2009-07-13 00:09:00,4.37009,4.37587,4.36505,4.36505,3390000.0
2009-07-13 00:10:00,4.36788,4.37433,4.36462,4.36839,9760000.0
2009-07-13 00:11:00,4.37174,4.37619,4.36532,4.37041,11630000.0
2009-07-13 00:12:00,4.36599,4.376,4.36599,4.36994,6000000.0
2009-07-13 00:13:00,4.37191,4.37193,4.36061,4.36349,10880000.0
2009-07-13 00:14:00,4.37434,4.37522,4.36577,4.37313,8640000.0
2009-07-13 00:15:00,4.36663,4.37554,4.36663,4.37436,3380000.0
2009-07-13 00:16:00,4.37187,4.37611,4.36454,4.36926,13880000.0
2009-07-13 00:17:00,4.37063,4.37593,4.36315,4.37593,17260000.0
2009-07-13 00:18:00,4.37617,4.37701,4.36712,4.37437,14630000.0
2009-07-13 00:19:00,4.37602,4.37657,4.36662,4.36662,13140000.0
2009-07-13 00:20:00,4.36946,4.37441,4.36756,4.37441,5260000.0
2009-07-13 00:21:00,4.36814,4.37792,4.36814,4.3701,6380000.0
2009-07-13 00:23:00,4.37582,4.37681,4.36725,4.37632,8650000.0
2009-07-13 00:24:00,4.37189,4.37632,4.37098,4.37124,6010000.0
2009-07-13 00:26:00,4.37496,4.37612,4.36662,4.37123,7510000.0
2009-07-13 00:28:00,4.37591,4.37591,4.37591,4.37591,750000.0
2009-07-13 00:29:00,4.37254,4.3767,4.37105,4.37661,9000000.0
2009-07-13 00:30:00,4.37521,4.37521,4.36773,4.37456,5250000.0
2009-07-13 00:31:00,4.37672,4.37672,4.37183,4.3757,6000000.0
2009-07-13 00:33:00,4.37527,4.37853,4.36827,4.36827,6750000.0
2009-07-13 00:37:00,4.37388,4.37567,4.36761,4.3686,6000000.0
2009-07-13 00:38:00,4.37175,4.37758,4.36772,4.37351,9000000.0
2009-07-13 00:39:00,4.374,4.374,4.36433,4.37304,8260000.0
2009-07-13 00:40:00,4.37453,4.37507,4.36448,4.36632,8260000.0
2009-07-13 00:41:00,4.36582,4.37843,4.36582,4.37077,6760000.0
2009-07-13 00:43:00,4.36702,4.37642,4.36702,4.37199,12000000.0
2009-07-13 00:45:00,4.3709,4.37551,4.36528,4.37211,10880000.0
2009-07-13 00:46:00,4.37366,4.37366,4.36347,4.37316,7510000.0
2009-07-13 00:47:00,4.36564,4.37448,4.36518,4.37054,6000000.0
2009-07-13 00:48:00,4.37408,4.37408,4.36505,4.36854,4500000.0
2009-07-13 00:49:00,4.36718,4.37432,4.36482,4.37047,4900000.0
2009-07-13 00:50:00,4.37517,4.37623,4.3736,4.37619,4880000.0
2009-07-13 00:52:00,4.37439,4.37582,4.37048,4.37108,7880000.0
2009-07-13 00:53:00,4.36488,4.37306,4.36271,4.37269,8250000.0
2009-07-13 00:55:00,4.3717,4.37411,4.36769,4.37375,6020000.0
2009-07-13 00:56:00,4.37364,4.37417,4.36819,4.37308,6380000.0
2009-07-13 00:57:00,4.36929,4.3751,4.36929,4.37207,6000000.0
2009-07-13 00:58:00,4.37436,4.37577,4.3635,4.37476,6010000.0
2009-07-13 00:59:00,4.36822,4.37989,4.36822,4.37477,7510000.0
2009-07-13 01:00:00,4.37478,4.37753,4.37083,4.37517,4890000.0
2009-07-13 01:01:00,4.37477,4.37477,4.36535,4.36901,5640000.0
2009-07-13 01:02:00,4.37442,4.37708,4.36427,4.37514,4880000.0
2009-07-13 01:04:00,4.37597,4.37597,4.36418,4.37382,6000000.0
2009-07-13 01:05:00,4.36651,4.37433,4.36651,4.37433,5250000.0
2009-07-13 01:07:00,4.37563,4.37601,4.37018,4.37596,6760000.0
2009-07-13 01:08:00,4.37516,4.37516,4.36242,4.37171,4890000.0
2009-07-13 01:09:00,4.37621,4.37638,4.36632,4.37055,6000000.0
2009-07-13 01:10:00,4.36914,4.37522,4.36914,4.37282,7880000.0
2009-07-13 01:11:00,4.37103,4.37665,4.37103,4.37529,5630000.0
2009-07-13 01:12:00,4.37306,4.37424,4.36878,4.37037,4140000.0
2009-07-13 01:14:00,4.36642,4.37586,4.36642,4.37586,5640000.0
2009-07-13 01:15:00,4.37417,4.37492,4.36694,4.37492,8250000.0
2009-07-13 01:16:00,4.37395,4.37397,4.36521,4.37086,5630000.0
2009-07-13 01:17:00,4.3736,4.37422,4.37295,4.37295,4130000.0
2009-07-13 01:18:00,4.36895,4.37405,4.36888,4.36888,5250000.0
2009-07-13 01:19:00,4.37123,4.37579,4.37011,4.37492,6750000.0
2009-07-13 01:20:00,4.36413,4.37598,4.36413,4.37571,5630000.0
2009-07-13 01:21:00,4.3711,4.37731,4.36714,4.37444,5630000.0
2009-07-13 01:22:00,4.37315,4.37395,4.36652,4.37187,4500000.0
2009-07-13 01:23:00,4.37064,4.37428,4.36931,4.37332,6000000.0
2009-07-13 01:24:00,4.37127,4.37532,4.36863,4.3723,5250000.0
2009-07-13 01:25:00,4.37273,4.37402,4.36544,4.36747,6760000.0
2009-07-13 01:26:00,4.36632,4.37616,4.36632,4.37394,6000000.0
2009-07-13 01:27:00,4.36974,4.37508,4.36836,4.37508,9390000.0
2009-07-13 01:28:00,4.37332,4.37456,4.36311,4.37316,7880000.0
2009-07-13 01:29:00,4.36202,4.37317,4.36202,4.37175,12000000.0
2009-07-13 01:30:00,4.37431,4.37598,4.37001,4.37475,6000000.0
2009-07-13 01:31:00,4.37406,4.37541,4.37285,4.37285,3380000.0
2009-07-13 01:32:00,4.37517,4.37963,4.36889,4.36889,7880000.0
2009-07-13 01:33:00,4.37209,4.37209,4.36103,4.36306,6000000.0
2009-07-13 01:34:00,4.3726,4.37515,4.36565,4.37264,6380000.0
2009-07-13 01:36:00,4.37586,4.37586,4.37103,4.37103,2630000.0
2009-07-13 01:37:00,4.36784,4.37359,4.36784,4.36851,5260000.0
2009-07-13 01:38:00,4.37563,4.37563,4.3737,4.37488,6000000.0
2009-07-13 01:39:00,4.36936,4.37648,4.36655,4.36743,6750000.0
2009-07-13 01:40:00,4.37577,4.37577,4.36578,4.37442,7880000.0
2009-07-13 01:41:00,4.37555,4.37784,4.3684,4.36992,6010000.0
2009-07-13 01:43:00,4.37532,4.37587,4.36592,4.37335,4880000.0
2009-07-13 01:44:00,4.36602,4.37546,4.36602,4.37546,7130000.0
2009-07-13 01:45:00,4.37509,4.37509,4.36878,4.36878,5250000.0
2009-07-13 01:46:00,4.36478,4.37651,4.36428,4.36428,5630000.0
2009-07-13 01:47:00,4.37535,4.37535,4.37392,4.37499,6380000.0
2009-07-13 01:48:00,4.37452,4.375,4.36922,4.375,4500000.0
2009-07-13 01:49:00,4.37047,4.37446,4.36718,4.37429,3380000.0
2009-07-13 01:50:00,4.37007,4.37433,4.37007,4.37177,6750000.0
2009-07-13 01:51:00,4.36966,4.37591,4.36966,4.37591,7880000.0
2009-07-13 01:52:00,4.37577,4.37577,4.37075,4.37325,5630000.0
2009-07-13 01:53:00,4.373,4.37512,4.36436,4.37225,8250000.0
2009-07-13 01:54:00,4.37292,4.37449,4.36866,4.37202,6000000.0
2009-07-13 01:55:00,4.37463,4.37652,4.36618,4.37448,8250000.0
2009-07-13 01:56:00,4.37503,4.37614,4.36892,4.37053,6000000.0
2009-07-13 01:58:00,4.37486,4.37486,4.37023,4.37023,4880000.0
2009-07-13 02:01:00,4.36802,4.37383,4.36802,4.37383,4880000.0
2009-07-13 02:02:00,4.37224,4.3735,4.36273,4.36986,16140000.0
2009-07-13 02:03:00,4.36835,4.37454,4.36675,4.37454,6000000.0
2009-07-13 02:04:00,4.37445,4.37445,4.36364,4.37306,8250000.0
2009-07-13 02:05:00,4.37227,4.375,4.36899,4.3731,6000000.0
2009-07-13 02:06:00,4.37294,4.37488,4.36468,4.37358,7880000.0
2009-07-13 02:07:00,4.37269,4.37421,4.36976,4.37421,6000000.0
2009-07-13 02:08:00,4.37489,4.37627,4.37014,4.37014,7880000.0
2009-07-13 02:09:00,4.37268,4.37596,4.37007,4.37007,6750000.0
2009-07-13 02:10:00,4.37431,4.37432,4.3671,4.37042,3750000.0
2009-07-13 02:11:00,4.3744,4.3744,4.36821,4.37396,4500000.0
2009-07-13 02:12:00,4.374,4.37433,4.3733,4.37395,6380000.0
2009-07-13 02:13:00,4.36256,4.37376,4.36256,4.36274,5630000.0
2009-07-13 02:14:00,4.36847,4.37353,4.36847,4.37353,5250000.0
2009-07-13 02:15:00,4.37458,4.37458,4.36388,4.36444,6020000.0
2009-07-13 02:16:00,4.37274,4.37571,4.36584,4.37453,4880000.0
2009-07-13 02:17:00,4.37377,4.37527,4.36504,4.36504,5250000.0
2009-07-13 02:18:00,4.36757,4.3743,4.36368,4.3743,6750000.0
2009-07-13 02:19:00,4.3752,4.37879,4.36777,4.37496,7880000.0
2009-07-13 02:20:00,4.36451,4.37045,4.36109,4.36809,6750000.0
2009-07-13 02:21:00,4.37451,4.37486,4.37336,4.37451,6000000.0
2009-07-13 02:22:00,4.37539,4.37539,4.36856,4.36856,5630000.0
2009-07-13 02:23:00,4.36764,4.37296,4.36764,4.37219,2630000.0
2009-07-13 02:24:00,4.37109,4.37303,4.3672,4.36851,7130000.0
2009-07-13 02:25:00,4.37205,4.37467,4.3649,4.37219,6750000.0
2009-07-13 02:26:00,4.36482,4.37427,4.36482,4.37381,5630000.0
2009-07-13 02:27:00,4.36783,4.37601,4.36783,4.3745,8250000.0
2009-07-13 02:29:00,4.37299,4.37299,4.36725,4.37096,6000000.0
2009-07-13 02:30:00,4.37202,4.37873,4.36756,4.36756,10520000.0
2009-07-13 02:31:00,4.37268,4.37464,4.36311,4.37291,8250000.0
2009-07-13 02:32:00,4.37475,4.37599,4.36915,4.3706,9760000.0
2009-07-13 02:33:00,4.37283,4.37509,4.36493,4.36493,5260000.0
2009-07-13 02:34:00,4.36728,4.3736,4.36523,4.37189,7130000.0
2009-07-13 02:35:00,4.37204,4.37502,4.36866,4.36996,4880000.0
2009-07-13 02:36:00,4.37465,4.375,4.3694,4.37054,5630000.0
2009-07-13 02:38:00,4.37315,4.3741,4.36501,4.36903,6000000.0
2009-07-13 02:39:00,4.37446,4.37446,4.36369,4.36369,6000000.0
2009-07-13 02:40:00,4.37471,4.37498,4.37065,4.37101,6750000.0
2009-07-13 02:41:00,4.37028,4.37468,4.37028,4.37054,5250000.0
2009-07-13 02:42:00,4.37419,4.37543,4.37419,4.37527,3390000.0
2009-07-13 02:43:00,4.37308,4.37516,4.36806,4.37448,6000000.0
2009-07-13 02:44:00,4.37523,4.37523,4.36739,4.37367,7880000.0
2009-07-13 02:45:00,4.37235,4.37238,4.36423,4.36423,6750000.0
2009-07-13 02:46:00,4.3691,4.37553,4.3691,4.37407,3760000.0
2009-07-13 02:47:00,4.37003,4.3736,4.36805,4.37308,5250000.0
2009-07-13 02:48:00,4.37394,4.37394,4.36853,4.36853,6000000.0
2009-07-13 02:49:00,4.37056,4.37476,4.3684,4.3684,7880000.0
2009-07-13 02:50:00,4.36624,4.37287,4.36225,4.37287,5630000.0
2009-07-13 02:51:00,4.36937,4.37168,4.36062,4.37168,5260000.0
2009-07-13 02:52:00,4.37205,4.3724,4.36649,4.37163,7500000.0
2009-07-13 02:53:00,4.37113,4.3716,4.36524,4.36524,6380000.0
2009-07-13 02:54:00,4.3719,4.37396,4.36569,4.36569,4880000.0
2009-07-13 02:55:00,4.3696,4.3739,4.36152,4.3739,6000000.0
2009-07-13 02:56:00,4.37514,4.3759,4.36642,4.37485,5260000.0
2009-07-13 02:57:00,4.37437,4.37483,4.36349,4.37483,4880000.0
2009-07-13 02:58:00,4.37145,4.37623,4.36798,4.37519,6750000.0
2009-07-13 02:59:00,4.37397,4.37402,4.36851,4.37325,6000000.0
2009-07-13 03:00:00,4.37335,4.37335,4.36371,4.36375,7140000.0
2009-07-13 03:01:00,4.37383,4.37542,4.36381,4.37454,6750000.0
2009-07-13 03:02:00,4.37263,4.37472,4.36989,4.36989,5630000.0
2009-07-13 03:03:00,4.37345,4.37465,4.36976,4.37407,6380000.0
2009-07-13 03:04:00,4.37461,4.37461,4.36967,4.37224,6390000.0
2009-07-13 03:05:00,4.37349,4.37349,4.36872,4.37318,5630000.0
2009-07-13 03:06:00,4.37208,4.37423,4.36518,4.36518,8250000.0
2009-07-13 03:07:00,4.36944,4.37442,4.36909,4.37285,7880000.0
2009-07-13 03:08:00,4.37195,4.37579,4.37065,4.37346,5250000.0
2009-07-13 03:09:00,4.37472,4.37497,4.37214,4.37373,4880000.0
2009-07-13 03:10:00,4.37095,4.37386,4.36238,4.36531,6380000.0
2009-07-13 03:11:00,4.36786,4.37401,4.36382,4.37401,4500000.0
2009-07-13 03:12:00,4.37017,4.37434,4.36452,4.36485,4520000.0
2009-07-13 03:13:00,4.37453,4.37542,4.3662,4.37458,7880000.0
2009-07-13 03:14:00,4.37209,4.37454,4.36501,4.37054,11250000.0
2009-07-13 03:15:00,4.37447,4.37447,4.36465,4.36968,8250000.0
2009-07-13 03:16:00,4.36961,4.37385,4.36336,4.36475,11630000.0
2009-07-13 03:17:00,4.37017,4.37886,4.36869,4.37529,7880000.0
2009-07-13 03:18:00,4.37095,4.37994,4.36678,4.36678,6760000.0
2009-07-13 03:19:00,4.36434,4.37257,4.36213,4.37257,9000000.0
2009-07-13 03:20:00,4.37466,4.37524,4.36579,4.37432,8630000.0
2009-07-13 03:21:00,4.37249,4.37421,4.36452,4.36912,8630000.0
2009-07-13 03:22:00,4.36838,4.37539,4.36632,4.37375,5630000.0
2009-07-13 03:23:00,4.37378,4.37512,4.36176,4.37512,9000000.0
2009-07-13 03:24:00,4.37528,4.37822,4.36779,4.37485,7130000.0
2009-07-13 03:25:00,4.36876,4.3745,4.36244,4.36945,9000000.0
2009-07-13 03:26:00,4.36712,4.37466,4.36701,4.37466,6010000.0
2009-07-13 03:27:00,4.37403,4.37403,4.36107,4.36228,6390000.0
2009-07-13 03:28:00,4.37338,4.37503,4.36947,4.37503,6000000.0
2009-07-13 03:29:00,4.37362,4.37454,4.36693,4.37454,5250000.0
2009-07-13 03:30:00,4.37471,4.37552,4.37,4.3707,9000000.0
2009-07-13 03:32:00,4.37018,4.37557,4.36645,4.37078,7880000.0
2009-07-13 03:33:00,4.36911,4.37336,4.36346,4.37336,7510000.0
2009-07-13 03:34:00,4.37326,4.37326,4.36326,4.36404,3000000.0
2009-07-13 03:35:00,4.36841,4.37225,4.36615,4.36826,6010000.0
2009-07-13 03:36:00,4.37388,4.37444,4.36471,4.37354,10130000.0
2009-07-13 03:37:00,4.3737,4.37517,4.37,4.37352,8630000.0
2009-07-13 03:38:00,4.36918,4.37507,4.36512,4.36512,6010000.0
2009-07-13 03:39:00,4.37509,4.37509,4.3664,4.36892,5630000.0
2009-07-13 03:40:00,4.36754,4.38089,4.36723,4.37569,13140000.0
2009-07-13 03:41:00,4.37189,4.37447,4.36393,4.37389,14630000.0
2009-07-13 03:42:00,4.37604,4.37719,4.3654,4.3712,17260000.0
2009-07-13 03:43:00,4.36786,4.37471,4.36314,4.37047,13880000.0
2009-07-13 03:44:00,4.3728,4.37364,4.36463,4.36463,3380000.0
2009-07-13 03:45:00,4.37404,4.37514,4.3658,4.37409,9750000.0
2009-07-13 03:46:00,4.36606,4.37969,4.36606,4.37439,11250000.0
2009-07-13 03:47:00,4.36889,4.37402,4.36451,4.36465,5630000.0
2009-07-13 03:48:00,4.3709,4.37571,4.36526,4.37181,11260000.0
2009-07-13 03:49:00,4.36921,4.3752,4.36492,4.36754,9390000.0
2009-07-13 03:50:00,4.36492,4.37425,4.36492,4.36924,3390000.0
2009-07-13 03:51:00,4.36956,4.37471,4.36482,4.37471,13890000.0
2009-07-13 03:52:00,4.36993,4.37571,4.36582,4.37076,10880000.0
2009-07-13 03:54:00,4.36984,4.37753,4.3676,4.37389,10510000.0
2009-07-13 03:55:00,4.37438,4.37527,4.36497,4.37447,5260000.0
2009-07-13 03:56:00,4.36883,4.37517,4.36644,4.3703,6380000.0
2009-07-13 03:57:00,4.37399,4.37414,4.36422,4.37248,6010000.0
2009-07-13 03:58:00,4.36951,4.37451,4.36428,4.37451,6380000.0
2009-07-13 03:59:00,4.37447,4.37493,4.36968,4.37467,4140000.0
2009-07-13 04:00:00,4.37323,4.37402,4.3675,4.3719,5250000.0
2009-07-13 04:01:00,4.36374,4.37402,4.36374,4.3726,4140000.0
2009-07-13 04:02:00,4.36842,4.37282,4.36756,4.37282,4130000.0
2009-07-13 04:03:00,4.37259,4.37469,4.36487,4.37469,7510000.0
2009-07-13 04:04:00,4.37218,4.37263,4.36204,4.37263,5250000.0
2009-07-13 04:05:00,4.37064,4.37418,4.37025,4.37281,5250000.0
2009-07-13 04:06:00,4.37352,4.37413,4.36938,4.37228,3760000.0
2009-07-13 04:07:00,4.37442,4.37442,4.3691,4.37182,4880000.0
2009-07-13 04:08:00,4.36805,4.37331,4.36354,4.37191,6770000.0
2009-07-13 04:09:00,4.36937,4.37438,4.3652,4.36949,6380000.0
2009-07-13 04:10:00,4.37202,4.37381,4.36792,4.37381,4890000.0
2009-07-13 04:11:00,4.37313,4.37452,4.36532,4.36934,4510000.0
2009-07-13 04:12:00,4.36983,4.37268,4.36323,4.37028,6380000.0
2009-07-13 04:13:00,4.37018,4.37528,4.36938,4.36984,4880000.0
2009-07-13 04:14:00,4.37454,4.37454,4.36535,4.37254,6390000.0
2009-07-13 04:15:00,4.37441,4.37441,4.36418,4.37195,9770000.0
2009-07-13 04:16:00,4.36517,4.37594,4.36517,4.3744,7130000.0
2009-07-13 04:17:00,4.37536,4.37931,4.36302,4.36302,6010000.0
2009-07-13 04:18:00,4.37171,4.37665,4.36911,4.37486,7510000.0
2009-07-13 04:19:00,4.37463,4.37635,4.37113,4.37529,5270000.0
2009-07-13 04:20:00,4.37211,4.37461,4.36876,4.3736,10130000.0
2009-07-13 04:21:00,4.37101,4.37979,4.36803,4.36803,6770000.0
2009-07-13 04:22:00,4.36869,4.37371,4.36801,4.37371,6380000.0
2009-07-13 04:23:00,4.37449,4.37508,4.36307,4.36307,4140000.0
2009-07-13 04:24:00,4.37361,4.37361,4.36049,4.36282,9390000.0
2009-07-13 04:25:00,4.37579,4.37579,4.36895,4.3735,4880000.0
2009-07-13 04:26:00,4.36477,4.37468,4.36477,4.37135,12000000.0
2009-07-13 04:27:00,4.36965,4.37264,4.36384,4.37264,4130000.0
2009-07-13 04:28:00,4.37417,4.37417,4.36237,4.36237,11640000.0
2009-07-13 04:29:00,4.36881,4.37432,4.365,4.365,6760000.0
2009-07-13 04:30:00,4.36956,4.37472,4.36494,4.36494,11630000.0
2009-07-13 04:31:00,4.37405,4.37524,4.3648,4.37524,6380000.0
2009-07-13 04:32:00,4.37036,4.37591,4.37036,4.37457,3750000.0
2009-07-13 04:33:00,4.37592,4.37592,4.37592,4.37592,750000.0
2009-07-13 04:34:00,4.37285,4.37317,4.36392,4.37266,5630000.0
2009-07-13 04:35:00,4.37473,4.37752,4.36613,4.36861,8640000.0
2009-07-13 04:36:00,4.37507,4.37546,4.37147,4.37507,4880000.0
2009-07-13 04:38:00,4.37274,4.37498,4.36991,4.37306,4880000.0
2009-07-13 04:39:00,4.37505,4.37524,4.3657,4.3657,6380000.0
2009-07-13 04:40:00,4.36522,4.37481,4.36522,4.37357,7130000.0
2009-07-13 04:41:00,4.37491,4.37491,4.36424,4.37306,4880000.0
2009-07-13 04:42:00,4.37007,4.37454,4.36969,4.37387,4880000.0
2009-07-13 04:43:00,4.37657,4.37711,4.36889,4.36889,7500000.0
2009-07-13 04:44:00,4.37404,4.37404,4.36435,4.36449,7130000.0
2009-07-13 04:45:00,4.36551,4.37791,4.36551,4.37003,8260000.0
2009-07-13 04:46:00,4.36894,4.37287,4.36322,4.36331,8640000.0
2009-07-13 04:47:00,4.37496,4.37496,4.36474,4.37217,7140000.0
2009-07-13 04:48:00,4.36663,4.37693,4.36663,4.36725,7140000.0
2009-07-13 04:50:00,4.37417,4.37493,4.37339,4.37339,4130000.0
2009-07-13 04:51:00,4.37416,4.3746,4.36472,4.36472,7880000.0
2009-07-13 04:52:00,4.37352,4.375,4.36359,4.37475,6380000.0
2009-07-13 04:53:00,4.37654,4.38031,4.36693,4.36693,7510000.0
2009-07-13 04:54:00,4.37451,4.37451,4.36548,4.37394,2260000.0
2009-07-13 04:55:00,4.36941,4.37515,4.36513,4.37515,5630000.0
2009-07-13 04:56:00,4.36604,4.37666,4.36604,4.36977,5630000.0
2009-07-13 04:57:00,4.37289,4.37289,4.36296,4.36296,7510000.0
2009-07-13 04:58:00,4.36878,4.37403,4.36339,4.37263,4510000.0
2009-07-13 04:59:00,4.37535,4.37948,4.36635,4.36635,7880000.0
2009-07-13 05:00:00,4.37105,4.37687,4.36842,4.37086,9380000.0
2009-07-13 05:01:00,4.36415,4.37283,4.36415,4.37265,8250000.0
2009-07-13 05:02:00,4.37381,4.37657,4.36572,4.36572,9000000.0
2009-07-13 05:03:00,4.37389,4.37389,4.36421,4.3644,5250000.0
2009-07-13 05:04:00,4.37372,4.37679,4.36533,4.36533,9750000.0
2009-07-13 05:05:00,4.36908,4.37467,4.3675,4.37037,4510000.0
2009-07-13 05:06:00,4.3749,4.37558,4.37048,4.3747,6750000.0
2009-07-13 05:07:00,4.37521,4.37844,4.36725,4.36725,10130000.0
2009-07-13 05:08:00,4.37039,4.37555,4.36604,4.37427,4510000.0
2009-07-13 05:09:00,4.37285,4.37285,4.35987,4.36565,9760000.0
2009-07-13 05:10:00,4.37261,4.37261,4.36725,4.36875,5250000.0
2009-07-13 05:11:00,4.37481,4.37514,4.36425,4.36532,10500000.0
2009-07-13 05:12:00,4.36438,4.37273,4.36438,4.37273,8260000.0
2009-07-13 05:13:00,4.3744,4.3744,4.36166,4.37285,7510000.0
2009-07-13 05:14:00,4.37407,4.37458,4.36539,4.37237,6000000.0
2009-07-13 05:15:00,4.37463,4.37633,4.36377,4.3654,9750000.0
2009-07-13 05:16:00,4.36687,4.37386,4.36452,4.36756,7130000.0
2009-07-13 05:17:00,4.37416,4.37498,4.37006,4.37428,6760000.0
2009-07-13 05:18:00,4.37352,4.37503,4.36954,4.37486,5260000.0
2009-07-13 05:19:00,4.37348,4.3742,4.36896,4.37411,7880000.0
2009-07-13 05:20:00,4.37075,4.37367,4.36424,4.3686,7130000.0
2009-07-13 05:21:00,4.37228,4.37371,4.36906,4.36983,6000000.0
2009-07-13 05:22:00,4.37403,4.37591,4.36983,4.37395,4880000.0
2009-07-13 05:23:00,4.37038,4.37334,4.36339,4.37247,7880000.0
2009-07-13 05:24:00,4.37079,4.37475,4.36544,4.37397,5630000.0
2009-07-13 05:25:00,4.3727,4.37493,4.36512,4.3744,7880000.0
2009-07-13 05:26:00,4.36871,4.37586,4.36871,4.37392,4880000.0
2009-07-13 05:27:00,4.37316,4.37432,4.36476,4.37369,5250000.0
2009-07-13 05:28:00,4.37041,4.37488,4.37012,4.37294,6000000.0
2009-07-13 05:30:00,4.36931,4.37451,4.36511,4.36889,7140000.0
2009-07-13 05:31:00,4.36735,4.37594,4.36735,4.36988,7500000.0
2009-07-13 05:32:00,4.36832,4.37416,4.36832,4.36898,7130000.0
2009-07-13 05:33:00,4.37205,4.37434,4.3682,4.37434,6760000.0
2009-07-13 05:34:00,4.37348,4.37353,4.36444,4.36444,5630000.0
2009-07-13 05:35:00,4.3654,4.37421,4.3654,4.37315,6380000.0
2009-07-13 05:36:00,4.37445,4.37635,4.36608,4.37243,10150000.0
2009-07-13 05:37:00,4.36635,4.3733,4.36231,4.3733,9380000.0
2009-07-13 05:38:00,4.37066,4.37595,4.3663,4.37118,7880000.0
2009-07-13 05:39:00,4.36441,4.37301,4.36034,4.3694,9380000.0
2009-07-13 05:40:00,4.37567,4.37884,4.36675,4.37136,6010000.0
2009-07-13 05:41:00,4.37145,4.37293,4.36332,4.36822,6760000.0
2009-07-13 05:42:00,4.37419,4.37547,4.36601,4.36804,5260000.0
2009-07-13 05:43:00,4.37412,4.3782,4.36321,4.37595,8250000.0
2009-07-13 05:44:00,4.36604,4.37701,4.36385,4.36385,4890000.0
2009-07-13 05:45:00,4.37336,4.37373,4.36353,4.36825,5250000.0
2009-07-13 05:46:00,4.37524,4.37524,4.36646,4.37282,4130000.0
2009-07-13 05:47:00,4.37356,4.37356,4.36753,4.36753,6010000.0
2009-07-13 05:48:00,4.37065,4.37369,4.36768,4.37228,5250000.0
2009-07-13 05:49:00,4.37472,4.37653,4.37074,4.3744,6010000.0
2009-07-13 05:50:00,4.37448,4.37502,4.36641,4.36844,9010000.0
2009-07-13 05:51:00,4.36304,4.37318,4.36304,4.37308,9000000.0
2009-07-13 05:52:00,4.37102,4.37618,4.37003,4.37003,7130000.0
2009-07-13 05:53:00,4.37295,4.3755,4.3667,4.37354,5260000.0
2009-07-13 05:54:00,4.37424,4.37424,4.36467,4.37037,6380000.0
2009-07-13 05:55:00,4.3744,4.3744,4.37208,4.37434,8630000.0
2009-07-13 05:56:00,4.37285,4.37285,4.36043,4.37068,4510000.0
2009-07-13 05:57:00,4.37436,4.37586,4.3707,4.3745,6380000.0
2009-07-13 05:58:00,4.37361,4.37442,4.37043,4.37113,7130000.0
2009-07-13 05:59:00,4.37389,4.37501,4.37094,4.37424,8630000.0
2009-07-13 06:00:00,4.37592,4.37592,4.36499,4.3742,11270000.0
2009-07-13 06:01:00,4.37254,4.37993,4.36648,4.36648,6750000.0
2009-07-13 06:03:00,4.37525,4.37532,4.36592,4.3747,5640000.0
2009-07-13 06:04:00,4.37276,4.37471,4.36947,4.37422,10890000.0
2009-07-13 06:05:00,4.36752,4.37764,4.36581,4.36929,7130000.0
2009-07-13 06:06:00,4.36826,4.37853,4.36826,4.37462,6010000.0
2009-07-13 06:07:00,4.37312,4.37458,4.36976,4.37458,7130000.0
2009-07-13 06:08:00,4.37451,4.37565,4.36962,4.36962,8250000.0
2009-07-13 06:09:00,4.37412,4.37591,4.36939,4.37376,6000000.0
2009-07-13 06:10:00,4.37503,4.37765,4.36918,4.36918,7130000.0
2009-07-13 06:11:00,4.36319,4.37316,4.36268,4.37031,6000000.0
2009-07-13 06:12:00,4.36676,4.37385,4.36676,4.37385,6750000.0
2009-07-13 06:13:00,4.37247,4.37422,4.36328,4.36921,11250000.0
2009-07-13 06:14:00,4.37051,4.37584,4.37051,4.37383,3750000.0
2009-07-13 06:15:00,4.37057,4.37456,4.36734,4.36924,6760000.0
2009-07-13 06:16:00,4.37379,4.37395,4.36824,4.37389,6750000.0
2009-07-13 06:17:00,4.36493,4.37453,4.36493,4.37452,6750000.0
2009-07-13 06:19:00,4.37472,4.37621,4.36804,4.36936,5250000.0
2009-07-13 06:20:00,4.37136,4.37813,4.36821,4.37044,8250000.0
2009-07-13 06:21:00,4.37322,4.37322,4.36754,4.3718,6380000.0
2009-07-13 06:22:00,4.36982,4.37356,4.36265,4.37063,7510000.0
2009-07-13 06:23:00,4.36873,4.3745,4.3673,4.37298,8260000.0
2009-07-13 06:24:00,4.37488,4.37514,4.36924,4.37184,6750000.0
2009-07-13 06:25:00,4.37065,4.37443,4.36934,4.37443,5250000.0
2009-07-13 06:26:00,4.37478,4.3756,4.3649,4.3736,7510000.0
2009-07-13 06:27:00,4.37426,4.37778,4.36708,4.36708,4510000.0
2009-07-13 06:28:00,4.37486,4.37681,4.36621,4.36888,8270000.0
2009-07-13 06:29:00,4.36758,4.37423,4.36425,4.37312,9020000.0
2009-07-13 06:30:00,4.3727,4.37568,4.36904,4.37156,7880000.0
2009-07-13 06:31:00,4.36925,4.3776,4.36925,4.37006,8260000.0
2009-07-13 06:32:00,4.36464,4.37414,4.36464,4.37301,5630000.0
2009-07-13 06:33:00,4.37482,4.3756,4.3708,4.37226,6380000.0
2009-07-13 06:34:00,4.37274,4.37448,4.36415,4.36415,5260000.0
2009-07-13 06:35:00,4.36832,4.37244,4.36224,4.37155,7880000.0
2009-07-13 06:36:00,4.37205,4.37691,4.3697,4.37548,5630000.0
2009-07-13 06:37:00,4.37401,4.37478,4.37129,4.37344,7140000.0
2009-07-13 06:38:00,4.37378,4.37382,4.36442,4.37317,6760000.0
2009-07-13 06:39:00,4.3744,4.37574,4.37147,4.37147,4500000.0
2009-07-13 06:40:00,4.36895,4.37418,4.36895,4.37065,6380000.0
2009-07-13 06:41:00,4.3745,4.3745,4.36429,4.36429,10520000.0
2009-07-13 06:42:00,4.37398,4.37489,4.36505,4.36522,5640000.0
2009-07-13 06:43:00,4.37443,4.37627,4.36632,4.37429,6010000.0
2009-07-13 06:44:00,4.37525,4.37759,4.3711,4.3711,5630000.0
2009-07-13 06:45:00,4.37437,4.37496,4.37073,4.37465,4880000.0
2009-07-13 06:46:00,4.37516,4.37516,4.37257,4.37354,5250000.0
2009-07-13 06:47:00,4.37397,4.37418,4.36488,4.37322,7520000.0
2009-07-13 06:48:00,4.37506,4.37506,4.3685,4.37033,4510000.0
2009-07-13 06:49:00,4.37031,4.37291,4.36787,4.36877,5250000.0
2009-07-13 06:50:00,4.3724,4.3724,4.36611,4.36771,6760000.0
2009-07-13 06:51:00,4.37024,4.37451,4.37024,4.37341,8640000.0
2009-07-13 06:52:00,4.37085,4.37559,4.36543,4.37455,6000000.0
2009-07-13 06:53:00,4.37408,4.37462,4.36879,4.37327,5260000.0
2009-07-13 06:54:00,4.3691,4.37469,4.3691,4.3742,8640000.0
2009-07-13 06:55:00,4.36564,4.37904,4.36564,4.37579,8630000.0
2009-07-13 06:56:00,4.37002,4.37919,4.36623,4.37022,7130000.0
2009-07-13 06:57:00,4.37375,4.37431,4.36871,4.37417,5640000.0
2009-07-13 06:58:00,4.37334,4.37629,4.36729,4.37629,6390000.0
2009-07-13 06:59:00,4.37328,4.37528,4.36831,4.36947,7140000.0
2009-07-13 07:00:00,4.3705,4.37467,4.37038,4.37038,6750000.0
2009-07-13 07:01:00,4.37353,4.37382,4.36901,4.3707,6380000.0
2009-07-13 07:02:00,4.37271,4.37323,4.36839,4.37194,6750000.0
2009-07-13 07:03:00,4.37276,4.3748,4.36493,4.37272,12010000.0
2009-07-13 07:04:00,4.37217,4.37219,4.36797,4.37002,5250000.0
2009-07-13 07:05:00,4.37031,4.37571,4.36488,4.36822,9010000.0
2009-07-13 07:06:00,4.36491,4.3753,4.36491,4.37484,7130000.0
2009-07-13 07:07:00,4.36705,4.37226,4.36644,4.36716,10880000.0
2009-07-13 07:08:00,4.37118,4.37389,4.3628,4.37189,6750000.0
2009-07-13 07:09:00,4.36945,4.37475,4.36323,4.37454,7890000.0
2009-07-13 07:10:00,4.37184,4.3737,4.36214,4.36963,8640000.0
2009-07-13 07:11:00,4.37534,4.37736,4.37079,4.37079,7510000.0
2009-07-13 07:12:00,4.36413,4.37301,4.36413,4.37301,6010000.0
2009-07-13 07:13:00,4.36957,4.37455,4.36941,4.3731,9380000.0
2009-07-13 07:14:00,4.37319,4.37397,4.36818,4.37351,6380000.0
2009-07-13 07:15:00,4.3714,4.37389,4.36929,4.37389,7130000.0
2009-07-13 07:16:00,4.3729,4.37378,4.36895,4.36981,7130000.0
2009-07-13 07:17:00,4.36854,4.37377,4.36363,4.37377,8630000.0
2009-07-13 07:18:00,4.37209,4.37417,4.36567,4.37417,9010000.0
2009-07-13 07:19:00,4.37401,4.37401,4.36466,4.37033,6750000.0
2009-07-13 07:20:00,4.37315,4.37506,4.36491,4.36996,5630000.0
2009-07-13 07:21:00,4.37077,4.37569,4.36617,4.37285,9760000.0
2009-07-13 07:22:00,4.37306,4.37503,4.3694,4.37503,5630000.0
2009-07-13 07:23:00,4.37256,4.37395,4.36421,4.37395,9760000.0
2009-07-13 07:25:00,4.37376,4.37392,4.36704,4.37362,6380000.0
2009-07-13 07:26:00,4.37458,4.37543,4.36539,4.37242,8260000.0
2009-07-13 07:27:00,4.36838,4.37385,4.36645,4.37206,7130000.0
2009-07-13 07:28:00,4.37039,4.37409,4.36445,4.37094,5640000.0
2009-07-13 07:29:00,4.37158,4.37284,4.36647,4.36837,6010000.0
2009-07-13 07:30:00,4.36638,4.3724,4.36638,4.37106,11640000.0
2009-07-13 07:31:00,4.3704,4.37059,4.35976,4.36952,9760000.0
2009-07-13 07:32:00,4.37137,4.37137,4.36552,4.37042,7140000.0
2009-07-13 07:33:00,4.36799,4.374,4.362,4.37153,7130000.0
2009-07-13 07:34:00,4.36587,4.3711,4.36174,4.3702,7880000.0
2009-07-13 07:35:00,4.36859,4.37175,4.36618,4.37068,7500000.0
2009-07-13 07:36:00,4.3657,4.36949,4.36045,4.36541,7130000.0
2009-07-13 07:37:00,4.36217,4.37203,4.36217,4.36972,4500000.0
2009-07-13 07:38:00,4.37077,4.37191,4.36766,4.37107,9000000.0
2009-07-13 07:39:00,4.3718,4.37473,4.36703,4.37274,11250000.0
2009-07-13 07:40:00,4.37135,4.37263,4.3672,4.3684,6390000.0
2009-07-13 07:41:00,4.35941,4.36979,4.35941,4.36638,5260000.0
2009-07-13 07:42:00,4.36454,4.37101,4.36454,4.37079,6760000.0
2009-07-13 07:43:00,4.37057,4.37092,4.36552,4.36938,7500000.0
2009-07-13 07:44:00,4.36644,4.37225,4.3622,4.3622,7890000.0
2009-07-13 07:45:00,4.37154,4.37154,4.36077,4.37041,6000000.0
2009-07-13 07:46:00,4.3703,4.37537,4.36174,4.37344,6020000.0
2009-07-13 07:47:00,4.36951,4.371,4.3681,4.3681,4510000.0
2009-07-13 07:48:00,4.36812,4.37343,4.36367,4.37195,8630000.0
2009-07-13 07:49:00,4.36781,4.37299,4.36633,4.36795,7130000.0
2009-07-13 07:50:00,4.3735,4.37364,4.36339,4.36798,6750000.0
2009-07-13 07:51:00,4.3724,4.37331,4.36431,4.36963,5630000.0
2009-07-13 07:52:00,4.37249,4.37285,4.36329,4.36931,7510000.0
2009-07-13 07:53:00,4.36771,4.37347,4.36357,4.37156,8260000.0
2009-07-13 07:54:00,4.37435,4.37573,4.36519,4.36934,9010000.0
2009-07-13 07:55:00,4.37294,4.37379,4.36229,4.37318,8270000.0
2009-07-13 07:56:00,4.36207,4.37306,4.36207,4.37236,7880000.0
2009-07-13 07:57:00,4.37276,4.37811,4.37028,4.37028,6760000.0
2009-07-13 07:58:00,4.37367,4.37367,4.36771,4.37074,4880000.0
2009-07-13 07:59:00,4.37533,4.37624,4.36339,4.36924,6380000.0
2009-07-13 08:00:00,4.37325,4.37696,4.37121,4.37443,8640000.0
2009-07-13 08:01:00,4.3765,4.37808,4.37175,4.37175,7890000.0
2009-07-13 08:02:00,4.37152,4.3752,4.36588,4.37517,4880000.0
2009-07-13 08:03:00,4.36936,4.37428,4.36473,4.37024,9380000.0
2009-07-13 08:04:00,4.37545,4.37678,4.37249,4.37505,5630000.0
2009-07-13 08:05:00,4.37096,4.37564,4.3657,4.37544,6760000.0
2009-07-13 08:06:00,4.3753,4.37919,4.36936,4.37784,7130000.0
2009-07-13 08:07:00,4.37823,4.3789,4.37366,4.37806,4510000.0
2009-07-13 08:08:00,4.3791,4.37935,4.37183,4.37655,6380000.0
2009-07-13 08:09:00,4.37624,4.38497,4.37496,4.37943,7130000.0
2009-07-13 08:10:00,4.37031,4.37992,4.36965,4.37971,4510000.0
2009-07-13 08:11:00,4.38248,4.38248,4.37241,4.38173,7510000.0
2009-07-13 08:12:00,4.37904,4.37908,4.36949,4.37113,8250000.0
2009-07-13 08:13:00,4.38046,4.38046,4.37127,4.37648,4880000.0
2009-07-13 08:14:00,4.38022,4.38384,4.37705,4.37745,9770000.0
2009-07-13 08:15:00,4.38302,4.38325,4.37728,4.38325,4890000.0
2009-07-13 08:16:00,4.37308,4.38382,4.37308,4.37857,6750000.0
2009-07-13 08:17:00,4.38249,4.38249,4.37487,4.3799,5250000.0
2009-07-13 08:18:00,4.3815,4.38361,4.37709,4.38361,7140000.0
2009-07-13 08:19:00,4.38244,4.38244,4.37185,4.37951,9000000.0
2009-07-13 08:20:00,4.37589,4.38736,4.37509,4.38736,7130000.0
2009-07-13 08:21:00,4.38656,4.38656,4.37909,4.38191,6380000.0
2009-07-13 08:22:00,4.3845,4.39296,4.3845,4.39228,5250000.0
2009-07-13 08:23:00,4.39077,4.39233,4.38102,4.38771,5250000.0
2009-07-13 08:24:00,4.39387,4.39593,4.38894,4.39593,7500000.0
2009-07-13 08:25:00,4.39516,4.39516,4.3862,4.39056,7900000.0
2009-07-13 08:26:00,4.39246,4.39246,4.38057,4.38057,5640000.0
2009-07-13 08:27:00,4.38207,4.38968,4.37987,4.38737,9760000.0
2009-07-13 08:28:00,4.38887,4.39262,4.38204,4.39251,9010000.0
2009-07-13 08:29:00,4.38881,4.39372,4.38487,4.39016,10130000.0
2009-07-13 08:30:00,4.39209,4.39426,4.38131,4.39259,5260000.0
2009-07-13 08:31:00,4.39587,4.39606,4.38599,4.38924,9760000.0
2009-07-13 08:32:00,4.39561,4.39935,4.39159,4.39159,9000000.0
2009-07-13 08:33:00,4.38976,4.39681,4.38976,4.39586,7880000.0
2009-07-13 08:34:00,4.39713,4.39974,4.39316,4.39443,9760000.0
2009-07-13 08:35:00,4.39518,4.39582,4.38597,4.39178,7130000.0
2009-07-13 08:36:00,4.39579,4.40025,4.39476,4.39728,6760000.0
2009-07-13 08:37:00,4.39619,4.40104,4.39534,4.3982,7880000.0
2009-07-13 08:38:00,4.3955,4.39824,4.39512,4.39572,5630000.0
2009-07-13 08:39:00,4.39922,4.4044,4.39315,4.40127,7510000.0
2009-07-13 08:40:00,4.39786,4.40513,4.39422,4.39998,5630000.0
2009-07-13 08:41:00,4.40699,4.40699,4.40021,4.4069,6380000.0
2009-07-13 08:42:00,4.40255,4.40717,4.40114,4.40415,6770000.0
2009-07-13 08:43:00,4.40676,4.40752,4.3993,4.40752,6760000.0
2009-07-13 08:44:00,4.40557,4.40557,4.39397,4.40493,7130000.0
2009-07-13 08:45:00,4.40748,4.40748,4.40126,4.40462,4510000.0
2009-07-13 08:46:00,4.39576,4.40808,4.39576,4.40335,9760000.0
2009-07-13 08:47:00,4.40497,4.4091,4.40497,4.40657,4510000.0
2009-07-13 08:48:00,4.40744,4.4091,4.40138,4.40779,7880000.0
2009-07-13 08:49:00,4.40792,4.40792,4.39818,4.4023,6010000.0
2009-07-13 08:50:00,4.39766,4.40242,4.39138,4.39962,6380000.0
2009-07-13 08:51:00,4.40374,4.40374,4.3908,4.4001,4880000.0
2009-07-13 08:52:00,4.39836,4.40443,4.39425,4.40389,8640000.0
2009-07-13 08:53:00,4.40139,4.4036,4.39204,4.39619,10510000.0
2009-07-13 08:54:00,4.40269,4.40269,4.39181,4.40087,8630000.0
2009-07-13 08:55:00,4.40216,4.40402,4.39398,4.40051,6750000.0
2009-07-13 08:56:00,4.40345,4.40416,4.40037,4.40357,4880000.0
2009-07-13 08:57:00,4.40122,4.40343,4.39208,4.39292,4890000.0
2009-07-13 08:58:00,4.40305,4.40305,4.3923,4.402,6000000.0
2009-07-13 08:59:00,4.39854,4.40454,4.39577,4.40294,6750000.0
2009-07-13 09:00:00,4.40299,4.40968,4.39769,4.40619,6010000.0
2009-07-13 09:01:00,4.40551,4.4062,4.3971,4.40483,6750000.0
2009-07-13 09:02:00,4.40684,4.40722,4.39776,4.40722,5260000.0
2009-07-13 09:03:00,4.40434,4.40692,4.3958,4.40588,9380000.0
2009-07-13 09:04:00,4.40767,4.41171,4.39844,4.4099,7880000.0
2009-07-13 09:05:00,4.40623,4.40737,4.39996,4.40498,7890000.0
2009-07-13 09:06:00,4.40691,4.40779,4.39465,4.39976,8250000.0
2009-07-13 09:07:00,4.40583,4.40825,4.39838,4.39838,7130000.0
2009-07-13 09:08:00,4.40337,4.40597,4.39886,4.40472,8630000.0
2009-07-13 09:09:00,4.40226,4.40529,4.399,4.40286,7880000.0
2009-07-13 09:10:00,4.40188,4.40434,4.39464,4.39888,8630000.0
2009-07-13 09:11:00,4.39522,4.40464,4.39522,4.40464,4510000.0
2009-07-13 09:12:00,4.40228,4.40572,4.39924,4.40572,6380000.0
2009-07-13 09:13:00,4.40232,4.40483,4.39415,4.4042,5250000.0
2009-07-13 09:14:00,4.40523,4.40667,4.39546,4.40474,6380000.0
2009-07-13 09:15:00,4.40567,4.40617,4.39586,4.40171,9390000.0
2009-07-13 09:16:00,4.40604,4.4072,4.39721,4.40453,13890000.0
2009-07-13 09:17:00,4.40577,4.40886,4.39787,4.40399,10130000.0
2009-07-13 09:18:00,4.40305,4.40451,4.39386,4.40451,7890000.0
2009-07-13 09:19:00,4.39751,4.40461,4.39125,4.40195,10880000.0
2009-07-13 09:20:00,4.4025,4.40445,4.3925,4.40234,8630000.0
2009-07-13 09:21:00,4.40059,4.40209,4.39413,4.40076,4880000.0
2009-07-13 09:22:00,4.4025,4.40363,4.39527,4.39527,7890000.0
2009-07-13 09:23:00,4.4016,4.40508,4.39379,4.40292,8630000.0
2009-07-13 09:24:00,4.39665,4.40205,4.39645,4.4013,5630000.0
2009-07-13 09:25:00,4.39542,4.40021,4.39292,4.39661,9750000.0
2009-07-13 09:26:00,4.40022,4.4022,4.39164,4.39855,12380000.0
2009-07-13 09:27:00,4.39381,4.4057,4.39381,4.40331,7130000.0
2009-07-13 09:28:00,4.40014,4.40187,4.39156,4.39684,7140000.0
2009-07-13 09:29:00,4.39742,4.40327,4.3974,4.40217,6380000.0
2009-07-13 09:30:00,4.39615,4.40312,4.39293,4.40187,7890000.0
2009-07-13 09:31:00,4.39597,4.40352,4.39286,4.39286,6760000.0
2009-07-13 09:32:00,4.39832,4.40226,4.39354,4.39862,8260000.0
2009-07-13 09:33:00,4.39734,4.40142,4.39632,4.39659,5250000.0
2009-07-13 09:34:00,4.40089,4.40254,4.3936,4.40137,8250000.0
2009-07-13 09:35:00,4.39476,4.40077,4.39129,4.39216,7130000.0
2009-07-13 09:36:00,4.40033,4.40424,4.39633,4.40319,8630000.0
2009-07-13 09:37:00,4.40267,4.40341,4.39561,4.39561,6380000.0
2009-07-13 09:38:00,4.39719,4.40256,4.39548,4.40059,4880000.0
2009-07-13 09:39:00,4.39937,4.40326,4.39809,4.40238,6010000.0
2009-07-13 09:40:00,4.40035,4.40288,4.3939,4.40102,8260000.0
2009-07-13 09:41:00,4.40004,4.40171,4.39221,4.40104,6000000.0
2009-07-13 09:42:00,4.40211,4.40367,4.39346,4.39786,9380000.0
2009-07-13 09:43:00,4.39689,4.40144,4.39689,4.3983,6380000.0
2009-07-13 09:44:00,4.39742,4.40216,4.39508,4.39964,6390000.0
2009-07-13 09:45:00,4.40373,4.40373,4.39559,4.39899,6380000.0
2009-07-13 09:46:00,4.39492,4.40241,4.39492,4.40196,4880000.0
2009-07-13 09:47:00,4.3952,4.3974,4.38677,4.38677,5260000.0
2009-07-13 09:48:00,4.39579,4.39914,4.38848,4.3953,6760000.0
2009-07-13 09:49:00,4.39823,4.39823,4.38779,4.39595,6380000.0
2009-07-13 09:50:00,4.39208,4.39745,4.38928,4.39227,9780000.0
2009-07-13 09:51:00,4.39565,4.396,4.39042,4.39432,5250000.0
2009-07-13 09:52:00,4.38766,4.39924,4.38766,4.39814,9760000.0
2009-07-13 09:53:00,4.39529,4.39868,4.38888,4.39713,10140000.0
2009-07-13 09:54:00,4.39232,4.39823,4.39232,4.39781,5630000.0
2009-07-13 09:55:00,4.38733,4.39635,4.38733,4.39227,5250000.0
2009-07-13 09:56:00,4.39555,4.39605,4.3862,4.39459,6760000.0
2009-07-13 09:57:00,4.38529,4.39575,4.38194,4.3887,7510000.0
2009-07-13 09:58:00,4.38701,4.39754,4.38701,4.39462,4510000.0
2009-07-13 09:59:00,4.39703,4.39703,4.38409,4.38937,8270000.0
2009-07-13 10:00:00,4.39191,4.3961,4.38674,4.39169,9380000.0
2009-07-13 10:01:00,4.39238,4.39903,4.38768,4.39073,12760000.0
2009-07-13 10:02:00,4.38407,4.39647,4.38407,4.39617,9770000.0
2009-07-13 10:03:00,4.39103,4.39527,4.38587,4.39527,4880000.0
2009-07-13 10:04:00,4.3954,4.39667,4.38673,4.39415,8250000.0
2009-07-13 10:05:00,4.39621,4.39621,4.39061,4.39061,7130000.0
2009-07-13 10:06:00,4.39587,4.39638,4.38748,4.3945,10130000.0
2009-07-13 10:07:00,4.39507,4.39576,4.38694,4.39527,6380000.0
2009-07-13 10:08:00,4.39198,4.39616,4.39053,4.39442,5260000.0
2009-07-13 10:09:00,4.3967,4.39687,4.39339,4.39487,6010000.0
2009-07-13 10:10:00,4.3947,4.39865,4.39203,4.39595,9380000.0
2009-07-13 10:11:00,4.39254,4.3943,4.38129,4.39336,4880000.0
2009-07-13 10:12:00,4.3902,4.3951,4.38449,4.38883,6010000.0
2009-07-13 10:13:00,4.38471,4.39302,4.38367,4.39155,9010000.0
2009-07-13 10:14:00,4.39138,4.3943,4.38604,4.38888,9770000.0
2009-07-13 10:15:00,4.38876,4.39343,4.38644,4.39318,7500000.0
2009-07-13 10:16:00,4.38203,4.39228,4.38203,4.38342,8280000.0
2009-07-13 10:17:00,4.39412,4.39412,4.38876,4.39274,4510000.0
2009-07-13 10:18:00,4.39267,4.39291,4.38716,4.39107,6770000.0
2009-07-13 10:19:00,4.3914,4.39314,4.38317,4.38607,8260000.0
2009-07-13 10:20:00,4.39243,4.39293,4.38564,4.38705,5640000.0
2009-07-13 10:21:00,4.38981,4.39243,4.382,4.38306,8260000.0
2009-07-13 10:22:00,4.39177,4.39354,4.38736,4.38736,6750000.0
2009-07-13 10:23:00,4.39312,4.39343,4.38368,4.39343,5630000.0
2009-07-13 10:24:00,4.39361,4.39487,4.38964,4.39418,6760000.0
2009-07-13 10:25:00,4.39216,4.39456,4.38313,4.38796,6750000.0
2009-07-13 10:26:00,4.39609,4.39679,4.38946,4.39343,6380000.0
2009-07-13 10:27:00,4.38559,4.39563,4.38541,4.38541,5260000.0
2009-07-13 10:28:00,4.39369,4.39476,4.38839,4.39235,10130000.0
2009-07-13 10:29:00,4.39348,4.39571,4.38617,4.39431,7880000.0
2009-07-13 10:30:00,4.38976,4.3955,4.3852,4.38577,9390000.0
2009-07-13 10:31:00,4.39334,4.39622,4.38884,4.39622,8270000.0
2009-07-13 10:32:00,4.39115,4.40028,4.38782,4.39208,10880000.0
2009-07-13 10:33:00,4.39862,4.39862,4.39061,4.39646,8630000.0
2009-07-13 10:34:00,4.39442,4.39916,4.39334,4.39662,6380000.0
2009-07-13 10:35:00,4.39524,4.39791,4.38684,4.3971,9380000.0
2009-07-13 10:36:00,4.39657,4.39959,4.39379,4.39676,6380000.0
2009-07-13 10:37:00,4.39852,4.39947,4.39395,4.39881,8260000.0
2009-07-13 10:38:00,4.39229,4.39797,4.39181,4.39741,7510000.0
2009-07-13 10:39:00,4.39264,4.39857,4.39241,4.39857,6760000.0
2009-07-13 10:40:00,4.39311,4.39762,4.39264,4.39729,5260000.0
2009-07-13 10:41:00,4.39808,4.40087,4.39009,4.39721,7890000.0
2009-07-13 10:42:00,4.39701,4.3979,4.38812,4.39138,6750000.0
2009-07-13 10:43:00,4.39555,4.39692,4.39313,4.39313,4880000.0
2009-07-13 10:44:00,4.39696,4.3978,4.39115,4.39437,9750000.0
2009-07-13 10:45:00,4.39243,4.39758,4.39204,4.39346,5630000.0
2009-07-13 10:46:00,4.39558,4.39861,4.38675,4.39763,7510000.0
2009-07-13 10:47:00,4.3977,4.39853,4.38851,4.39853,8630000.0
2009-07-13 10:48:00,4.39884,4.39884,4.39232,4.39387,7880000.0
2009-07-13 10:49:00,4.39459,4.40177,4.39459,4.39827,7500000.0
2009-07-13 10:50:00,4.39092,4.39739,4.38797,4.39618,7130000.0
2009-07-13 10:51:00,4.39761,4.40131,4.39526,4.39526,5260000.0
2009-07-13 10:52:00,4.39929,4.4009,4.39614,4.39821,7880000.0
2009-07-13 10:53:00,4.39279,4.40185,4.39279,4.39971,4890000.0
2009-07-13 10:54:00,4.39758,4.40159,4.39624,4.40084,6750000.0
2009-07-13 10:55:00,4.39912,4.40181,4.39638,4.39957,8250000.0
2009-07-13 10:56:00,4.39889,4.40102,4.39406,4.40039,9000000.0
2009-07-13 10:57:00,4.39054,4.40009,4.39054,4.40009,4880000.0
2009-07-13 10:58:00,4.39096,4.39894,4.39096,4.39376,5630000.0
2009-07-13 10:59:00,4.40058,4.40193,4.39151,4.40189,5630000.0
2009-07-13 11:00:00,4.4052,4.4052,4.39739,4.39947,6390000.0
2009-07-13 11:01:00,4.40078,4.4085,4.39669,4.40482,6380000.0
2009-07-13 11:02:00,4.40274,4.40368,4.4002,4.40347,5250000.0
2009-07-13 11:03:00,4.40502,4.40586,4.39224,4.39224,9750000.0
2009-07-13 11:04:00,4.39858,4.4033,4.39621,4.4027,10510000.0
2009-07-13 11:05:00,4.39518,4.40555,4.39518,4.40235,4520000.0
2009-07-13 11:06:00,4.39704,4.403,4.39535,4.39958,8640000.0
2009-07-13 11:07:00,4.39845,4.40242,4.39209,4.39727,5630000.0
2009-07-13 11:08:00,4.40189,4.40224,4.39054,4.40155,9750000.0
2009-07-13 11:09:00,4.39292,4.40238,4.39292,4.39745,4510000.0
2009-07-13 11:10:00,4.39698,4.40067,4.39419,4.39513,5260000.0
2009-07-13 11:11:00,4.40021,4.4009,4.39265,4.40038,6010000.0
2009-07-13 11:12:00,4.40229,4.40229,4.39621,4.39772,5630000.0
2009-07-13 11:13:00,4.39554,4.40208,4.39554,4.40016,7500000.0
2009-07-13 11:14:00,4.3943,4.40127,4.3925,4.4012,6010000.0
2009-07-13 11:15:00,4.3975,4.40342,4.39616,4.39616,6760000.0
2009-07-13 11:16:00,4.40363,4.40363,4.39509,4.40031,7130000.0
2009-07-13 11:17:00,4.39548,4.4014,4.39456,4.40096,6750000.0
2009-07-13 11:18:00,4.39701,4.40041,4.39512,4.39512,7130000.0
2009-07-13 11:19:00,4.39962,4.39993,4.39442,4.39984,6000000.0
2009-07-13 11:20:00,4.39965,4.40008,4.39101,4.39489,7500000.0
2009-07-13 11:21:00,4.40107,4.40107,4.39121,4.39479,9380000.0
2009-07-13 11:22:00,4.40102,4.40102,4.39668,4.39808,8630000.0
2009-07-13 11:23:00,4.39143,4.39789,4.38856,4.38856,7130000.0
2009-07-13 11:24:00,4.39779,4.3997,4.3936,4.39474,10520000.0
2009-07-13 11:25:00,4.39938,4.40046,4.39365,4.3959,6380000.0
2009-07-13 11:26:00,4.39785,4.40011,4.39088,4.40011,5260000.0
2009-07-13 11:27:00,4.39808,4.40026,4.39762,4.39836,4880000.0
2009-07-13 11:28:00,4.3962,4.40079,4.3962,4.39927,7130000.0
2009-07-13 11:29:00,4.39882,4.40249,4.39393,4.39577,6760000.0
2009-07-13 11:30:00,4.39639,4.40057,4.3949,4.39717,6750000.0
2009-07-13 11:31:00,4.3985,4.4009,4.39513,4.39996,7880000.0
2009-07-13 11:32:00,4.40053,4.40254,4.39734,4.40254,4880000.0
2009-07-13 11:33:00,4.40313,4.40512,4.39415,4.39415,10500000.0
2009-07-13 11:34:00,4.3986,4.40226,4.39671,4.39881,5640000.0
2009-07-13 11:35:00,4.3969,4.40103,4.39193,4.39193,11630000.0
2009-07-13 11:36:00,4.39689,4.40701,4.3938,4.40307,9010000.0
2009-07-13 11:37:00,4.39977,4.40156,4.38913,4.39945,8250000.0
2009-07-13 11:38:00,4.39734,4.40148,4.39057,4.4002,8260000.0
2009-07-13 11:39:00,4.40083,4.40083,4.39119,4.39426,7510000.0
2009-07-13 11:40:00,4.39937,4.40297,4.39729,4.40297,5630000.0
2009-07-13 11:41:00,4.39948,4.40187,4.39226,4.40187,7520000.0
2009-07-13 11:42:00,4.40129,4.40325,4.3951,4.40155,5250000.0
2009-07-13 11:43:00,4.40176,4.40222,4.39069,4.39624,8250000.0
2009-07-13 11:44:00,4.4027,4.40398,4.39517,4.40104,5640000.0
2009-07-13 11:45:00,4.40164,4.40287,4.39711,4.39961,9380000.0
2009-07-13 11:46:00,4.39164,4.40254,4.39146,4.39668,13500000.0
2009-07-13 11:47:00,4.40164,4.40283,4.39795,4.40223,7130000.0
2009-07-13 11:48:00,4.40128,4.40193,4.39506,4.40193,4510000.0
2009-07-13 11:49:00,4.39734,4.4005,4.39045,4.39918,6380000.0
2009-07-13 11:50:00,4.39569,4.40095,4.39518,4.40009,6380000.0
2009-07-13 11:51:00,4.39927,4.40025,4.39065,4.40009,7880000.0
2009-07-13 11:52:00,4.40116,4.40317,4.38943,4.40042,7510000.0
2009-07-13 11:53:00,4.39833,4.40333,4.39374,4.40333,8630000.0
2009-07-13 11:54:00,4.40569,4.40569,4.3984,4.3984,5630000.0
2009-07-13 11:55:00,4.40469,4.40469,4.39249,4.39767,9390000.0
2009-07-13 11:56:00,4.40427,4.40476,4.40324,4.40324,4880000.0
2009-07-13 11:57:00,4.40338,4.40753,4.39903,4.40093,10130000.0
2009-07-13 11:58:00,4.40405,4.40595,4.39579,4.40383,7520000.0
2009-07-13 11:59:00,4.3997,4.40452,4.39451,4.40381,5630000.0
2009-07-13 12:00:00,4.40634,4.40634,4.40082,4.40516,7500000.0
2009-07-13 12:01:00,4.40007,4.40513,4.3984,4.3984,5250000.0
2009-07-13 12:02:00,4.40004,4.40501,4.39846,4.40209,4880000.0
2009-07-13 12:03:00,4.40364,4.40364,4.39703,4.40096,6380000.0
2009-07-13 12:04:00,4.40212,4.40485,4.39917,4.40275,6750000.0
2009-07-13 12:05:00,4.40467,4.40729,4.39848,4.4056,5250000.0
2009-07-13 12:06:00,4.40594,4.40594,4.39559,4.39559,8630000.0
2009-07-13 12:07:00,4.40479,4.40479,4.39495,4.40016,5250000.0
2009-07-13 12:08:00,4.4033,4.40835,4.39861,4.40461,7130000.0
2009-07-13 12:09:00,4.4035,4.40526,4.39557,4.40526,6390000.0
2009-07-13 12:10:00,4.39306,4.40573,4.39306,4.40495,9780000.0
2009-07-13 12:11:00,4.40456,4.40465,4.39508,4.40465,10510000.0
2009-07-13 12:12:00,4.40058,4.40424,4.39863,4.40124,6380000.0
2009-07-13 12:13:00,4.39765,4.40353,4.39765,4.40169,6000000.0
2009-07-13 12:14:00,4.39875,4.40327,4.39512,4.39512,4510000.0
2009-07-13 12:15:00,4.39766,4.40294,4.39665,4.40277,4880000.0
2009-07-13 12:16:00,4.39774,4.40226,4.39617,4.40053,8260000.0
2009-07-13 12:17:00,4.40259,4.40321,4.39714,4.40242,6010000.0
2009-07-13 12:18:00,4.40174,4.40463,4.39406,4.39845,7880000.0
2009-07-13 12:19:00,4.39362,4.40271,4.39134,4.39398,5260000.0
2009-07-13 12:20:00,4.39883,4.40294,4.39241,4.39649,7500000.0
2009-07-13 12:21:00,4.39356,4.40005,4.39098,4.39845,7880000.0
2009-07-13 12:22:00,4.39935,4.40082,4.38886,4.40082,6000000.0
2009-07-13 12:23:00,4.39564,4.40402,4.3897,4.40104,5260000.0
2009-07-13 12:24:00,4.39878,4.40134,4.39135,4.39941,7130000.0
2009-07-13 12:25:00,4.39876,4.40052,4.3886,4.395,6760000.0
2009-07-13 12:26:00,4.40066,4.40066,4.38896,4.39438,10510000.0
2009-07-13 12:27:00,4.39526,4.40283,4.39266,4.40016,6760000.0
2009-07-13 12:28:00,4.40031,4.40031,4.39175,4.40026,8250000.0
2009-07-13 12:29:00,4.40119,4.40288,4.39581,4.3967,7130000.0
2009-07-13 12:30:00,4.39992,4.40247,4.39317,4.40087,10510000.0
2009-07-13 12:31:00,4.39914,4.40321,4.39661,4.39879,8630000.0
2009-07-13 12:32:00,4.40139,4.40167,4.39511,4.40002,12760000.0
2009-07-13 12:33:00,4.39848,4.40088,4.39591,4.3995,7890000.0
2009-07-13 12:34:00,4.39731,4.40286,4.39242,4.39242,5630000.0
2009-07-13 12:35:00,4.40026,4.40027,4.3908,4.39673,7130000.0
2009-07-13 12:36:00,4.40066,4.40646,4.39242,4.4016,6390000.0
2009-07-13 12:37:00,4.39928,4.39928,4.38953,4.38953,7880000.0
2009-07-13 12:38:00,4.39747,4.4018,4.39608,4.39651,7500000.0
2009-07-13 12:39:00,4.4009,4.4019,4.39621,4.3993,4880000.0
2009-07-13 12:40:00,4.39185,4.40219,4.38856,4.39743,8630000.0
2009-07-13 12:41:00,4.39326,4.39596,4.3917,4.3917,7880000.0
2009-07-13 12:42:00,4.39567,4.39707,4.39118,4.39558,5630000.0
2009-07-13 12:43:00,4.3957,4.39728,4.38963,4.39362,8260000.0
2009-07-13 12:44:00,4.39341,4.39341,4.38782,4.3933,6380000.0
2009-07-13 12:45:00,4.38571,4.39507,4.38508,4.39311,4880000.0
2009-07-13 12:46:00,4.38452,4.39165,4.38302,4.38753,6750000.0
2009-07-13 12:47:00,4.39098,4.39311,4.38808,4.3925,7130000.0
2009-07-13 12:48:00,4.38675,4.39162,4.38033,4.38613,9390000.0
2009-07-13 12:49:00,4.3908,4.39393,4.38725,4.3939,9000000.0
2009-07-13 12:50:00,4.39053,4.3928,4.38505,4.39035,8250000.0
2009-07-13 12:51:00,4.38324,4.39495,4.38324,4.38817,9750000.0
2009-07-13 12:52:00,4.39212,4.39358,4.38348,4.39245,4880000.0
2009-07-13 12:54:00,4.39309,4.39309,4.38644,4.39257,8250000.0
2009-07-13 12:55:00,4.38947,4.3948,4.38426,4.38793,5640000.0
2009-07-13 12:56:00,4.38731,4.39323,4.38724,4.39287,12760000.0
2009-07-13 12:57:00,4.39283,4.3943,4.38389,4.38389,7130000.0
2009-07-13 12:58:00,4.38841,4.39527,4.3871,4.39182,7130000.0
2009-07-13 12:59:00,4.38952,4.39423,4.38842,4.39423,7130000.0
2009-07-13 13:00:00,4.38947,4.39348,4.38364,4.38788,11630000.0
2009-07-13 13:01:00,4.38903,4.39391,4.38899,4.39233,5640000.0
2009-07-13 13:02:00,4.39402,4.39402,4.38475,4.38902,6760000.0
2009-07-13 13:03:00,4.39257,4.39361,4.38777,4.39265,6750000.0
2009-07-13 13:04:00,4.39348,4.39394,4.3822,4.39148,7890000.0
2009-07-13 13:05:00,4.39372,4.39386,4.387,4.39211,9760000.0
2009-07-13 13:06:00,4.3925,4.39428,4.38856,4.39314,7510000.0
2009-07-13 13:07:00,4.38919,4.39427,4.3859,4.3896,6000000.0
2009-07-13 13:08:00,4.39368,4.39412,4.38833,4.39058,8270000.0
2009-07-13 13:09:00,4.39218,4.39451,4.38428,4.39451,7880000.0
2009-07-13 13:10:00,4.38889,4.39303,4.3821,4.38869,7510000.0
2009-07-13 13:11:00,4.3922,4.39396,4.38826,4.39396,10510000.0
2009-07-13 13:12:00,4.38854,4.39295,4.38192,4.39087,7130000.0
2009-07-13 13:13:00,4.39339,4.39411,4.38646,4.39411,5630000.0
2009-07-13 13:14:00,4.38939,4.39506,4.38441,4.39009,7500000.0
2009-07-13 13:15:00,4.39356,4.39506,4.39265,4.39506,4880000.0
2009-07-13 13:16:00,4.38879,4.39748,4.38666,4.38855,7130000.0
2009-07-13 13:17:00,4.38525,4.39534,4.38525,4.39534,4890000.0
2009-07-13 13:18:00,4.39125,4.39777,4.38631,4.39653,6380000.0
2009-07-13 13:19:00,4.39196,4.398,4.38792,4.38792,6010000.0
2009-07-13 13:20:00,4.39495,4.39574,4.3852,4.39574,5260000.0
2009-07-13 13:21:00,4.39012,4.39582,4.38577,4.38577,6390000.0
2009-07-13 13:22:00,4.39281,4.39332,4.38891,4.39144,6000000.0
2009-07-13 13:23:00,4.38885,4.39412,4.38378,4.3932,6380000.0
2009-07-13 13:24:00,4.38828,4.39431,4.38494,4.39134,6760000.0
2009-07-13 13:25:00,4.39205,4.39414,4.38541,4.39396,5630000.0
2009-07-13 13:26:00,4.39356,4.39466,4.3875,4.39369,6770000.0
2009-07-13 13:27:00,4.39493,4.39617,4.39324,4.39602,5250000.0
2009-07-13 13:28:00,4.39445,4.3948,4.38872,4.3948,4890000.0
2009-07-13 13:29:00,4.39094,4.39809,4.38819,4.39716,8250000.0
2009-07-13 13:30:00,4.39543,4.39775,4.38791,4.39745,11640000.0
2009-07-13 13:31:00,4.39325,4.39701,4.39131,4.39298,5250000.0
2009-07-13 13:32:00,4.39263,4.39528,4.38616,4.39512,8630000.0
2009-07-13 13:33:00,4.3954,4.3954,4.38953,4.39393,10130000.0
2009-07-13 13:34:00,4.39017,4.39645,4.38627,4.39292,9380000.0
2009-07-13 13:35:00,4.39569,4.39745,4.38757,4.39694,9000000.0
2009-07-13 13:36:00,4.3918,4.39314,4.38626,4.39192,8630000.0
2009-07-13 13:37:00,4.38253,4.39269,4.38139,4.38697,9010000.0
2009-07-13 13:38:00,4.38644,4.39249,4.38196,4.38707,7130000.0
2009-07-13 13:39:00,4.39131,4.39226,4.38561,4.39226,10500000.0
2009-07-13 13:40:00,4.39118,4.3929,4.38684,4.38939,8250000.0
2009-07-13 13:41:00,4.39259,4.39259,4.38742,4.39237,5630000.0
2009-07-13 13:42:00,4.39191,4.3941,4.38654,4.38764,5260000.0
2009-07-13 13:43:00,4.39356,4.39473,4.38871,4.38871,6390000.0
2009-07-13 13:44:00,4.39149,4.39149,4.38629,4.38629,8250000.0
2009-07-13 13:45:00,4.39133,4.39203,4.38301,4.39145,7500000.0
2009-07-13 13:46:00,4.38628,4.3916,4.38611,4.3916,6380000.0
2009-07-13 13:47:00,4.38601,4.39219,4.38284,4.39219,6760000.0
2009-07-13 13:48:00,4.3921,4.39373,4.38244,4.38344,9020000.0
2009-07-13 13:49:00,4.39189,4.39305,4.38322,4.38777,9380000.0
2009-07-13 13:50:00,4.39081,4.39386,4.38785,4.39041,7510000.0
2009-07-13 13:51:00,4.38596,4.39257,4.38596,4.39196,7510000.0
2009-07-13 13:52:00,4.38701,4.3927,4.38701,4.38714,6380000.0
2009-07-13 13:53:00,4.39276,4.39362,4.38331,4.39204,7510000.0
2009-07-13 13:54:00,4.38842,4.39371,4.38653,4.39317,6760000.0
2009-07-13 13:55:00,4.39245,4.3951,4.38752,4.39314,9760000.0
2009-07-13 13:56:00,4.3939,4.39645,4.38856,4.38856,6020000.0
2009-07-13 13:57:00,4.39471,4.39688,4.38809,4.39688,9000000.0
2009-07-13 13:58:00,4.39157,4.39783,4.38775,4.38979,10500000.0
2009-07-13 13:59:00,4.39587,4.4006,4.38947,4.3985,10130000.0
2009-07-13 14:00:00,4.39727,4.39727,4.38523,4.39641,7130000.0
2009-07-13 14:01:00,4.39754,4.39927,4.39291,4.39291,6010000.0
2009-07-13 14:02:00,4.38808,4.39951,4.38808,4.39794,5250000.0
2009-07-13 14:03:00,4.39163,4.39842,4.38833,4.39774,5640000.0
2009-07-13 14:04:00,4.39338,4.39808,4.38774,4.39213,6750000.0
2009-07-13 14:05:00,4.39623,4.39987,4.38743,4.39616,10130000.0
2009-07-13 14:06:00,4.39138,4.40001,4.39062,4.39885,10140000.0
2009-07-13 14:07:00,4.39718,4.39848,4.39235,4.3929,4140000.0
2009-07-13 14:08:00,4.39903,4.39998,4.39022,4.39703,5630000.0
2009-07-13 14:09:00,4.39756,4.39774,4.39195,4.39195,5630000.0
2009-07-13 14:10:00,4.39218,4.39864,4.38815,4.39286,9020000.0
2009-07-13 14:11:00,4.3961,4.39729,4.3862,4.39729,6010000.0
2009-07-13 14:12:00,4.39519,4.39699,4.38671,4.39571,4880000.0
2009-07-13 14:13:00,4.3966,4.39904,4.39319,4.39823,6000000.0
2009-07-13 14:14:00,4.38859,4.39757,4.38859,4.39363,6020000.0
2009-07-13 14:15:00,4.3925,4.39829,4.38854,4.39829,5250000.0
2009-07-13 14:16:00,4.39645,4.39784,4.39249,4.39249,6000000.0
2009-07-13 14:17:00,4.39717,4.39961,4.39249,4.3975,9380000.0
2009-07-13 14:18:00,4.39259,4.39699,4.38767,4.39567,4880000.0
2009-07-13 14:19:00,4.39553,4.39837,4.38842,4.39777,8250000.0
2009-07-13 14:20:00,4.3941,4.39698,4.38623,4.39698,6750000.0
2009-07-13 14:21:00,4.39657,4.39779,4.38832,4.39231,7880000.0
2009-07-13 14:22:00,4.39681,4.39786,4.39294,4.39786,8630000.0
2009-07-13 14:23:00,4.39228,4.39816,4.39228,4.39646,6010000.0
2009-07-13 14:24:00,4.39214,4.39708,4.39048,4.39642,7130000.0
2009-07-13 14:25:00,4.39777,4.40037,4.38924,4.3987,7130000.0
2009-07-13 14:26:00,4.39738,4.39886,4.3896,4.39374,5630000.0
2009-07-13 14:27:00,4.39607,4.39787,4.38869,4.39546,7510000.0
2009-07-13 14:28:00,4.39112,4.39783,4.38715,4.39521,10140000.0
2009-07-13 14:29:00,4.39631,4.40002,4.39022,4.39868,9750000.0
2009-07-13 14:30:00,4.39785,4.39785,4.39046,4.39177,7500000.0
2009-07-13 14:31:00,4.39189,4.39726,4.38611,4.39279,8250000.0
2009-07-13 14:32:00,4.39368,4.40034,4.39024,4.39643,9750000.0
2009-07-13 14:33:00,4.39621,4.39932,4.38831,4.39337,7140000.0
2009-07-13 14:34:00,4.39116,4.39788,4.39109,4.39551,8270000.0
2009-07-13 14:35:00,4.3965,4.3995,4.39058,4.39879,7510000.0
2009-07-13 14:36:00,4.39844,4.39921,4.39125,4.39921,6000000.0
2009-07-13 14:37:00,4.39976,4.39976,4.38998,4.3952,7130000.0
2009-07-13 14:38:00,4.3979,4.3979,4.38324,4.39497,7140000.0
2009-07-13 14:39:00,4.3929,4.39689,4.39073,4.39073,6380000.0
2009-07-13 14:40:00,4.39108,4.39385,4.38864,4.38888,5630000.0
2009-07-13 14:41:00,4.3895,4.39369,4.3859,4.3859,4880000.0
2009-07-13 14:42:00,4.38541,4.39152,4.3802,4.39076,6010000.0
2009-07-13 14:43:00,4.38841,4.39038,4.38733,4.38756,5260000.0
2009-07-13 14:44:00,4.39133,4.39213,4.38315,4.39138,6760000.0
2009-07-13 14:45:00,4.38986,4.39352,4.3897,4.39265,7500000.0
2009-07-13 14:46:00,4.39046,4.39145,4.37994,4.38892,7140000.0
2009-07-13 14:47:00,4.3889,4.3946,4.38171,4.39046,6760000.0
2009-07-13 14:48:00,4.38653,4.39165,4.38653,4.39053,6000000.0
2009-07-13 14:49:00,4.38712,4.3925,4.38272,4.38971,4880000.0
2009-07-13 14:50:00,4.38513,4.39216,4.38089,4.38089,6000000.0
2009-07-13 14:51:00,4.38907,4.39453,4.38893,4.39438,7130000.0
2009-07-13 14:52:00,4.38934,4.39259,4.38514,4.39153,7500000.0
2009-07-13 14:53:00,4.39318,4.39321,4.3834,4.38637,9760000.0
2009-07-13 14:54:00,4.39104,4.3918,4.3858,4.38928,7130000.0
2009-07-13 14:55:00,4.39115,4.39221,4.38229,4.38786,8630000.0
2009-07-13 14:56:00,4.39289,4.39498,4.38481,4.39297,9760000.0
2009-07-13 14:57:00,4.38675,4.39033,4.38059,4.38676,10140000.0
2009-07-13 14:58:00,4.38513,4.39064,4.38356,4.38791,11630000.0
2009-07-13 14:59:00,4.38787,4.3905,4.38445,4.38939,4880000.0
2009-07-13 15:00:00,4.39031,4.39069,4.37884,4.38942,7890000.0
2009-07-13 15:01:00,4.38486,4.38973,4.38288,4.38973,6000000.0
2009-07-13 15:02:00,4.38523,4.38972,4.38351,4.3894,8650000.0
2009-07-13 15:03:00,4.38386,4.39037,4.38333,4.38333,4890000.0
2009-07-13 15:04:00,4.38905,4.39067,4.38098,4.38576,5630000.0
2009-07-13 15:05:00,4.38669,4.38827,4.37818,4.38724,5630000.0
2009-07-13 15:06:00,4.38348,4.38992,4.38348,4.38849,5250000.0
2009-07-13 15:07:00,4.38768,4.38988,4.38235,4.38806,7510000.0
2009-07-13 15:08:00,4.38937,4.39059,4.38575,4.38802,4880000.0
2009-07-13 15:09:00,4.38805,4.38967,4.38266,4.38911,8260000.0
2009-07-13 15:10:00,4.38329,4.39004,4.37932,4.38775,7500000.0
2009-07-13 15:11:00,4.38042,4.3907,4.38042,4.38864,7130000.0
2009-07-13 15:12:00,4.38745,4.39069,4.3843,4.38625,7510000.0
2009-07-13 15:13:00,4.38945,4.38998,4.38495,4.38998,7140000.0
2009-07-13 15:14:00,4.38567,4.39103,4.38531,4.38932,4880000.0
2009-07-13 15:15:00,4.39172,4.39172,4.38105,4.39136,9000000.0
2009-07-13 15:16:00,4.39142,4.39286,4.38343,4.38992,9390000.0
2009-07-13 15:17:00,4.38666,4.39145,4.38666,4.3869,4880000.0
2009-07-13 15:18:00,4.39064,4.39187,4.38944,4.39094,5260000.0
2009-07-13 15:19:00,4.38846,4.3911,4.38593,4.38791,7130000.0
2009-07-13 15:20:00,4.38744,4.39262,4.38165,4.39173,12750000.0
2009-07-13 15:21:00,4.3905,4.39075,4.38251,4.39075,5260000.0
2009-07-13 15:22:00,4.38679,4.39007,4.38121,4.38982,5250000.0
2009-07-13 15:23:00,4.3909,4.39241,4.38692,4.38694,5260000.0
2009-07-13 15:24:00,4.38643,4.39295,4.38165,4.39204,6390000.0
2009-07-13 15:25:00,4.38869,4.3938,4.38647,4.38947,6760000.0
2009-07-13 15:26:00,4.38834,4.39084,4.38435,4.38435,4510000.0
2009-07-13 15:27:00,4.38953,4.3922,4.38935,4.39096,5630000.0
2009-07-13 15:28:00,4.38916,4.3941,4.38352,4.39168,5250000.0
2009-07-13 15:29:00,4.39348,4.39555,4.38801,4.39377,11630000.0
2009-07-13 15:30:00,4.3923,4.39301,4.38637,4.39187,6760000.0
2009-07-13 15:31:00,4.38697,4.39319,4.38697,4.39184,4880000.0
2009-07-13 15:32:00,4.39186,4.39277,4.38581,4.38581,7510000.0
2009-07-13 15:33:00,4.38993,4.39225,4.38693,4.39175,8630000.0
2009-07-13 15:34:00,4.39264,4.39264,4.38528,4.38528,6000000.0
2009-07-13 15:35:00,4.38734,4.39235,4.3818,4.39235,6010000.0
2009-07-13 15:36:00,4.39178,4.39299,4.38516,4.3901,7130000.0
2009-07-13 15:37:00,4.39254,4.39387,4.3859,4.39035,10890000.0
2009-07-13 15:38:00,4.39033,4.39137,4.38149,4.38698,8630000.0
2009-07-13 15:39:00,4.38598,4.39215,4.3853,4.39144,4880000.0
2009-07-13 15:40:00,4.39121,4.39247,4.38258,4.39247,5250000.0
2009-07-13 15:41:00,4.39074,4.39605,4.38463,4.39494,10500000.0
2009-07-13 15:42:00,4.39485,4.39617,4.39012,4.39146,4510000.0
2009-07-13 15:43:00,4.39349,4.39777,4.39159,4.39777,6010000.0
2009-07-13 15:44:00,4.38802,4.39739,4.38726,4.39548,11630000.0
2009-07-13 15:45:00,4.39832,4.39832,4.3851,4.39538,7140000.0
2009-07-13 15:46:00,4.39187,4.39554,4.3909,4.39527,6010000.0
2009-07-13 15:47:00,4.39547,4.39702,4.39297,4.39643,6390000.0
2009-07-13 15:48:00,4.39527,4.39765,4.39013,4.39562,6760000.0
2009-07-13 15:49:00,4.39485,4.39546,4.38862,4.39405,6760000.0
2009-07-13 15:50:00,4.39057,4.39582,4.38476,4.39288,8260000.0
2009-07-13 15:51:00,4.38978,4.39452,4.38848,4.39184,6000000.0
2009-07-13 15:52:00,4.38865,4.39406,4.38865,4.39058,6380000.0
2009-07-13 15:53:00,4.39268,4.3947,4.38865,4.39317,6380000.0
2009-07-13 15:54:00,4.39304,4.39417,4.38668,4.39417,6760000.0
2009-07-13 15:55:00,4.39509,4.40014,4.3931,4.39323,9010000.0
2009-07-13 15:56:00,4.39767,4.39767,4.38592,4.39138,6750000.0
2009-07-13 15:57:00,4.39576,4.39998,4.3894,4.3894,6390000.0
2009-07-13 15:58:00,4.39467,4.39828,4.39265,4.39744,9000000.0
2009-07-13 15:59:00,4.39342,4.39871,4.3923,4.39713,6750000.0
2009-07-13 16:00:00,4.39446,4.4002,4.39389,4.40014,6380000.0
2009-07-13 16:01:00,4.39268,4.40389,4.39172,4.39172,6010000.0
2009-07-13 16:02:00,4.40339,4.40339,4.39672,4.39749,8250000.0
2009-07-13 16:03:00,4.40044,4.40248,4.40044,4.40148,5250000.0
2009-07-13 16:04:00,4.40076,4.40076,4.39481,4.39781,6010000.0
2009-07-13 16:05:00,4.39671,4.40274,4.39671,4.40132,7130000.0
2009-07-13 16:06:00,4.40024,4.40198,4.39207,4.39207,4880000.0
2009-07-13 16:07:00,4.39361,4.40095,4.39089,4.4001,8640000.0
2009-07-13 16:08:00,4.40196,4.4041,4.39359,4.39493,7140000.0
2009-07-13 16:09:00,4.40522,4.40522,4.39523,4.39932,5630000.0
2009-07-13 16:10:00,4.4022,4.4022,4.39791,4.39899,5630000.0
2009-07-13 16:11:00,4.40316,4.40476,4.39513,4.40321,8260000.0
2009-07-13 16:12:00,4.40319,4.40459,4.40037,4.4027,8260000.0
2009-07-13 16:13:00,4.40129,4.40163,4.39355,4.39583,5250000.0
2009-07-13 16:14:00,4.39981,4.40141,4.39559,4.39929,5630000.0
2009-07-13 16:15:00,4.4026,4.40292,4.39348,4.40292,7500000.0
2009-07-13 16:16:00,4.3964,4.40282,4.39586,4.39586,6000000.0
2009-07-13 16:17:00,4.39707,4.40062,4.3953,4.39801,7130000.0
2009-07-13 16:18:00,4.39763,4.40492,4.39463,4.40214,7140000.0
2009-07-13 16:19:00,4.39574,4.40069,4.39438,4.40018,9750000.0
2009-07-13 16:20:00,4.39983,4.39983,4.39141,4.39975,4880000.0
2009-07-13 16:21:00,4.39778,4.39873,4.3878,4.3945,5260000.0
2009-07-13 16:22:00,4.4002,4.40313,4.39442,4.39637,5640000.0
2009-07-13 16:23:00,4.4001,4.40114,4.3946,4.40114,7130000.0
2009-07-13 16:24:00,4.40227,4.40227,4.39649,4.39946,5630000.0
2009-07-13 16:25:00,4.39613,4.40112,4.389,4.40038,8630000.0
2009-07-13 16:26:00,4.40093,4.40101,4.39417,4.3945,5250000.0
2009-07-13 16:27:00,4.40078,4.40078,4.39242,4.39884,6750000.0
2009-07-13 16:28:00,4.39788,4.39928,4.39301,4.39809,7130000.0
2009-07-13 16:29:00,4.39317,4.39941,4.39063,4.39352,6760000.0
2009-07-13 16:30:00,4.39539,4.39898,4.39211,4.39211,7500000.0
2009-07-13 16:31:00,4.39789,4.40271,4.39034,4.39034,6760000.0
2009-07-13 16:32:00,4.39643,4.39682,4.38722,4.38736,14270000.0
2009-07-13 16:33:00,4.39749,4.39778,4.39179,4.39778,6380000.0
2009-07-13 16:34:00,4.39745,4.39763,4.3949,4.3949,5250000.0
2009-07-13 16:35:00,4.39349,4.39738,4.38795,4.3965,10500000.0
2009-07-13 16:36:00,4.39332,4.39738,4.39332,4.39729,6000000.0
2009-07-13 16:37:00,4.39676,4.39678,4.38539,4.39678,10130000.0
2009-07-13 16:38:00,4.39695,4.39832,4.38549,4.39301,5260000.0
2009-07-13 16:39:00,4.39554,4.39876,4.38792,4.38792,9010000.0
2009-07-13 16:40:00,4.39536,4.39536,4.38376,4.39028,9010000.0
2009-07-13 16:41:00,4.39647,4.39759,4.38692,4.39759,9010000.0
2009-07-13 16:42:00,4.38919,4.3966,4.38583,4.39428,14260000.0
2009-07-13 16:43:00,4.38898,4.39449,4.3856,4.39449,4890000.0
2009-07-13 16:44:00,4.3909,4.39651,4.38888,4.39349,10140000.0
2009-07-13 16:45:00,4.38664,4.39621,4.38544,4.39373,8630000.0
2009-07-13 16:46:00,4.39776,4.39776,4.38666,4.39567,12380000.0
2009-07-13 16:47:00,4.39108,4.39659,4.3864,4.39531,7510000.0
2009-07-13 16:48:00,4.39634,4.39665,4.38935,4.39651,6000000.0
2009-07-13 16:49:00,4.39688,4.39968,4.39216,4.39719,7130000.0
2009-07-13 16:50:00,4.39351,4.40118,4.39231,4.39299,9770000.0
2009-07-13 16:51:00,4.3956,4.39622,4.3903,4.39084,5640000.0
2009-07-13 16:52:00,4.38766,4.39992,4.38766,4.39663,9380000.0
2009-07-13 16:53:00,4.3986,4.39935,4.39287,4.39935,10510000.0
2009-07-13 16:54:00,4.39902,4.39967,4.38893,4.39387,6760000.0
2009-07-13 16:55:00,4.39658,4.40026,4.39423,4.39506,5630000.0
2009-07-13 16:56:00,4.39806,4.40055,4.39011,4.39897,9760000.0
2009-07-13 16:57:00,4.39489,4.39786,4.39135,4.39504,6380000.0
2009-07-13 16:58:00,4.39629,4.39834,4.39225,4.39624,7130000.0
2009-07-13 16:59:00,4.39502,4.39502,4.38218,4.39072,8260000.0
2009-07-13 17:00:00,4.39683,4.39683,4.38478,4.39677,9750000.0
2009-07-13 17:01:00,4.39244,4.39737,4.38462,4.39336,9390000.0
2009-07-13 17:02:00,4.39154,4.39221,4.38225,4.3877,5270000.0
2009-07-13 17:03:00,4.39009,4.39226,4.3804,4.38715,7500000.0
2009-07-13 17:04:00,4.38241,4.39299,4.38195,4.38352,10880000.0
2009-07-13 17:05:00,4.38887,4.39006,4.38553,4.38696,7130000.0
2009-07-13 17:06:00,4.3898,4.39018,4.37708,4.39018,8260000.0
2009-07-13 17:07:00,4.38838,4.39074,4.38032,4.38637,10890000.0
2009-07-13 17:08:00,4.38495,4.39101,4.38489,4.38489,4880000.0
2009-07-13 17:09:00,4.38512,4.39025,4.38309,4.38382,7140000.0
2009-07-13 17:10:00,4.39037,4.39201,4.38321,4.39165,7140000.0
2009-07-13 17:11:00,4.39109,4.39177,4.38022,4.38022,7880000.0
2009-07-13 17:12:00,4.39018,4.39065,4.37915,4.39065,6380000.0
2009-07-13 17:13:00,4.39257,4.39257,4.38139,4.39105,11260000.0
2009-07-13 17:14:00,4.39217,4.39217,4.38503,4.38503,5260000.0
2009-07-13 17:15:00,4.38876,4.39393,4.38649,4.38649,6010000.0
2009-07-13 17:16:00,4.38946,4.39172,4.38523,4.39172,8630000.0
2009-07-13 17:17:00,4.39205,4.3936,4.38613,4.39145,10510000.0
2009-07-13 17:18:00,4.39303,4.39491,4.38422,4.38834,7890000.0
2009-07-13 17:19:00,4.38801,4.39222,4.38156,4.38513,8260000.0
2009-07-13 17:20:00,4.39296,4.39338,4.38928,4.39338,5250000.0
2009-07-13 17:21:00,4.38712,4.39185,4.38216,4.39184,5250000.0
2009-07-13 17:22:00,4.3929,4.3929,4.38971,4.39191,4880000.0
2009-07-13 17:23:00,4.38821,4.39287,4.38361,4.39179,7130000.0
2009-07-13 17:24:00,4.38947,4.3955,4.38922,4.39203,10130000.0
2009-07-13 17:25:00,4.39391,4.39391,4.38587,4.39134,6400000.0
2009-07-13 17:26:00,4.38737,4.39327,4.38723,4.39007,4880000.0
2009-07-13 17:27:00,4.39005,4.39333,4.3831,4.38797,8250000.0
2009-07-13 17:28:00,4.39345,4.39345,4.38181,4.3835,7130000.0
2009-07-13 17:29:00,4.39429,4.39732,4.39161,4.39415,8270000.0
2009-07-13 17:30:00,4.38994,4.39445,4.38961,4.39358,5630000.0
2009-07-13 17:31:00,4.39124,4.39555,4.38598,4.3875,11640000.0
2009-07-13 17:32:00,4.39118,4.39145,4.38708,4.39037,6010000.0
2009-07-13 17:33:00,4.38828,4.38995,4.38293,4.38387,9020000.0
2009-07-13 17:34:00,4.3895,4.38996,4.38348,4.38388,4510000.0
2009-07-13 17:35:00,4.38669,4.38808,4.38124,4.38604,6010000.0
2009-07-13 17:36:00,4.38487,4.38701,4.3759,4.3814,8640000.0
2009-07-13 17:37:00,4.38525,4.38529,4.37926,4.38028,6000000.0
2009-07-13 17:38:00,4.38284,4.38528,4.37964,4.38528,6000000.0
2009-07-13 17:39:00,4.38668,4.38689,4.37632,4.3816,8640000.0
2009-07-13 17:40:00,4.38303,4.38486,4.37951,4.38375,6760000.0
2009-07-13 17:41:00,4.38151,4.38644,4.37672,4.38644,8630000.0
2009-07-13 17:42:00,4.38714,4.38722,4.38251,4.38662,5630000.0
2009-07-13 17:43:00,4.38208,4.3875,4.38208,4.38503,6000000.0
2009-07-13 17:44:00,4.38744,4.38744,4.38026,4.386,6750000.0
2009-07-13 17:45:00,4.38327,4.38737,4.38094,4.38094,4900000.0
2009-07-13 17:46:00,4.38076,4.38796,4.37517,4.37517,9380000.0
2009-07-13 17:47:00,4.38437,4.38437,4.37716,4.38422,5260000.0
2009-07-13 17:48:00,4.38362,4.38579,4.37599,4.38259,7880000.0
2009-07-13 17:49:00,4.38471,4.38584,4.37713,4.38584,7140000.0
2009-07-13 17:50:00,4.38448,4.38763,4.37817,4.37916,5630000.0
2009-07-13 17:51:00,4.3853,4.38619,4.37957,4.38271,6750000.0
2009-07-13 17:52:00,4.37322,4.3848,4.37322,4.37922,5630000.0
2009-07-13 17:53:00,4.38183,4.3845,4.37826,4.3845,6380000.0
2009-07-13 17:54:00,4.38417,4.38654,4.38162,4.38524,6010000.0
2009-07-13 17:55:00,4.38474,4.38474,4.3762,4.3762,4890000.0
2009-07-13 17:56:00,4.38394,4.3867,4.37686,4.38494,6750000.0
2009-07-13 17:57:00,4.38104,4.38658,4.37686,4.38614,7880000.0
2009-07-13 17:58:00,4.37672,4.38683,4.37672,4.38137,7900000.0
2009-07-13 17:59:00,4.38226,4.38726,4.37876,4.38101,7890000.0
2009-07-13 18:00:00,4.37856,4.3882,4.37856,4.38487,5630000.0
2009-07-13 18:01:00,4.38664,4.38664,4.37988,4.38441,5260000.0
2009-07-13 18:02:00,4.38361,4.38563,4.3794,4.38563,6380000.0
2009-07-13 18:03:00,4.38508,4.38658,4.37646,4.38201,6380000.0
2009-07-13 18:04:00,4.38498,4.38575,4.37723,4.38139,4880000.0
2009-07-13 18:05:00,4.3842,4.38692,4.37858,4.38548,4140000.0
2009-07-13 18:06:00,4.38633,4.38754,4.3798,4.3826,4890000.0
2009-07-13 18:07:00,4.38366,4.39034,4.38277,4.38637,7510000.0
2009-07-13 18:08:00,4.38849,4.38893,4.37988,4.37988,5640000.0
2009-07-13 18:09:00,4.38628,4.38795,4.38177,4.38658,4880000.0
2009-07-13 18:10:00,4.38416,4.38647,4.37695,4.38499,7130000.0
2009-07-13 18:11:00,4.3868,4.3868,4.37314,4.37524,4520000.0
2009-07-13 18:12:00,4.38416,4.38596,4.37848,4.38244,7130000.0
2009-07-13 18:13:00,4.38357,4.38564,4.38064,4.38518,6750000.0
2009-07-13 18:14:00,4.38656,4.3867,4.37867,4.38119,6010000.0
2009-07-13 18:15:00,4.3888,4.38912,4.38296,4.38638,5260000.0
2009-07-13 18:16:00,4.38511,4.38568,4.37546,4.3855,8640000.0
2009-07-13 18:17:00,4.38259,4.38863,4.38063,4.38307,8630000.0
2009-07-13 18:18:00,4.38221,4.3873,4.38221,4.3873,5250000.0
2009-07-13 18:19:00,4.38159,4.38731,4.37682,4.38595,5250000.0
2009-07-13 18:20:00,4.38274,4.39015,4.37826,4.38218,5250000.0
2009-07-13 18:21:00,4.38642,4.38822,4.38408,4.38551,6000000.0
2009-07-13 18:22:00,4.3759,4.38616,4.3759,4.38433,6770000.0
2009-07-13 18:23:00,4.38722,4.3887,4.38304,4.38401,6380000.0
2009-07-13 18:24:00,4.38638,4.38869,4.3815,4.38624,9010000.0
2009-07-13 18:25:00,4.38702,4.38795,4.38083,4.38083,4880000.0
2009-07-13 18:26:00,4.38548,4.38842,4.37883,4.37883,6010000.0
2009-07-13 18:27:00,4.38842,4.38885,4.38349,4.38885,6750000.0
2009-07-13 18:28:00,4.38105,4.38573,4.37636,4.38125,6000000.0
2009-07-13 18:29:00,4.38369,4.38812,4.38151,4.38151,6000000.0
2009-07-13 18:30:00,4.38179,4.3843,4.37535,4.37651,7130000.0
2009-07-13 18:31:00,4.38531,4.38876,4.38061,4.38662,5630000.0
2009-07-13 18:32:00,4.38572,4.38647,4.37377,4.38647,7140000.0
2009-07-13 18:33:00,4.38169,4.38641,4.37483,4.38641,7510000.0
2009-07-13 18:34:00,4.37812,4.38842,4.37812,4.38301,7880000.0
2009-07-13 18:35:00,4.38269,4.38769,4.378,4.378,7130000.0
2009-07-13 18:36:00,4.38186,4.38646,4.37933,4.38646,5260000.0
2009-07-13 18:37:00,4.38527,4.38733,4.37391,4.38648,9750000.0
2009-07-13 18:38:00,4.38089,4.38443,4.37155,4.37155,8250000.0
2009-07-13 18:39:00,4.38177,4.3827,4.37418,4.38044,9380000.0
2009-07-13 18:40:00,4.38142,4.38142,4.37289,4.37816,7130000.0
2009-07-13 18:41:00,4.38063,4.38248,4.37001,4.37602,6380000.0
2009-07-13 18:42:00,4.38032,4.38242,4.37286,4.37286,6000000.0
2009-07-13 18:43:00,4.38174,4.38174,4.36837,4.37819,5650000.0
2009-07-13 18:44:00,4.38128,4.38387,4.37291,4.37291,7880000.0
2009-07-13 18:45:00,4.37431,4.38782,4.37431,4.38477,6380000.0
2009-07-13 18:46:00,4.3708,4.38441,4.3708,4.38255,5250000.0
2009-07-13 18:47:00,4.38096,4.38256,4.37889,4.37889,4880000.0
2009-07-13 18:48:00,4.38254,4.3831,4.37641,4.3771,7880000.0
2009-07-13 18:49:00,4.38032,4.38217,4.37753,4.38063,4140000.0
2009-07-13 18:50:00,4.38027,4.38366,4.37849,4.38002,6010000.0
2009-07-13 18:51:00,4.37796,4.38313,4.37358,4.38209,6390000.0
2009-07-13 18:52:00,4.38192,4.38282,4.37537,4.38282,4880000.0
2009-07-13 18:53:00,4.37853,4.3834,4.3774,4.3774,6000000.0
2009-07-13 18:54:00,4.38489,4.39042,4.37527,4.38081,7520000.0
2009-07-13 18:55:00,4.38067,4.38343,4.37644,4.38058,7130000.0
2009-07-13 18:56:00,4.38132,4.38336,4.37745,4.37925,6760000.0
2009-07-13 18:57:00,4.38171,4.38196,4.37571,4.37571,5640000.0
2009-07-13 18:58:00,4.37715,4.37868,4.36917,4.37586,4510000.0
2009-07-13 18:59:00,4.38166,4.38241,4.37505,4.38241,7500000.0
2009-07-13 19:00:00,4.38249,4.3827,4.37754,4.3827,5630000.0
2009-07-13 19:01:00,4.38215,4.38215,4.37672,4.3777,5250000.0
2009-07-13 19:02:00,4.37808,4.38228,4.37618,4.38093,5630000.0
2009-07-13 19:03:00,4.38079,4.38229,4.37694,4.38133,6000000.0
2009-07-13 19:04:00,4.38031,4.38309,4.37678,4.37804,6380000.0
2009-07-13 19:05:00,4.37505,4.3823,4.37505,4.38189,4510000.0
2009-07-13 19:06:00,4.3775,4.38537,4.37717,4.38231,7880000.0
2009-07-13 19:07:00,4.37864,4.38036,4.37365,4.37677,7500000.0
2009-07-13 19:08:00,4.38256,4.38269,4.37118,4.37855,5640000.0
2009-07-13 19:09:00,4.38163,4.38163,4.37007,4.3805,6760000.0
2009-07-13 19:10:00,4.37626,4.38295,4.37248,4.37992,4880000.0
2009-07-13 19:11:00,4.37775,4.38281,4.37352,4.37979,6000000.0
2009-07-13 19:12:00,4.38052,4.38163,4.3709,4.37916,6000000.0
2009-07-13 19:13:00,4.38026,4.38217,4.37717,4.37982,5260000.0
2009-07-13 19:14:00,4.37167,4.37923,4.36997,4.37106,6380000.0
2009-07-13 19:15:00,4.3835,4.3835,4.37294,4.38245,9010000.0
2009-07-13 19:16:00,4.38036,4.38228,4.37631,4.38172,8260000.0
2009-07-13 19:17:00,4.37794,4.3823,4.37689,4.38021,5630000.0
2009-07-13 19:18:00,4.37752,4.38295,4.3763,4.38269,5260000.0
2009-07-13 19:19:00,4.38071,4.3812,4.37592,4.37759,6000000.0
2009-07-13 19:20:00,4.37611,4.38102,4.37323,4.3787,5270000.0
2009-07-13 19:21:00,4.37702,4.38178,4.37251,4.37791,6380000.0
2009-07-13 19:22:00,4.38125,4.38177,4.37552,4.37847,7880000.0
2009-07-13 19:23:00,4.37997,4.38097,4.37313,4.37494,7130000.0
2009-07-13 19:24:00,4.38108,4.38253,4.37588,4.3798,6760000.0
2009-07-13 19:25:00,4.37959,4.38319,4.37959,4.38319,6000000.0
2009-07-13 19:26:00,4.37943,4.38189,4.37503,4.37631,6750000.0
2009-07-13 19:27:00,4.38087,4.38462,4.37364,4.38233,7140000.0
2009-07-13 19:28:00,4.38154,4.38401,4.3731,4.38129,7880000.0
2009-07-13 19:29:00,4.37537,4.38205,4.37537,4.3772,7880000.0
2009-07-13 19:30:00,4.38012,4.38153,4.3735,4.37418,5250000.0
2009-07-13 19:31:00,4.37891,4.38367,4.37433,4.37584,5260000.0
2009-07-13 19:32:00,4.38054,4.38206,4.37224,4.3725,7880000.0
2009-07-13 19:33:00,4.37604,4.38168,4.37604,4.38032,6380000.0
2009-07-13 19:34:00,4.37688,4.38081,4.37554,4.38003,7510000.0
2009-07-13 19:35:00,4.37287,4.38431,4.37281,4.37853,7140000.0
2009-07-13 19:36:00,4.37551,4.37997,4.37054,4.37934,6760000.0
2009-07-13 19:37:00,4.37507,4.38169,4.37507,4.37856,5260000.0
2009-07-13 19:38:00,4.37699,4.37963,4.37037,4.37037,6760000.0
2009-07-13 19:39:00,4.38119,4.38119,4.37497,4.37535,4510000.0
2009-07-13 19:40:00,4.38044,4.3826,4.37202,4.37202,12020000.0
2009-07-13 19:41:00,4.37752,4.38708,4.37492,4.38309,8640000.0
2009-07-13 19:42:00,4.38107,4.38143,4.37153,4.37153,13130000.0
2009-07-13 19:43:00,4.37437,4.3847,4.3724,4.38181,9750000.0
2009-07-13 19:44:00,4.38143,4.38195,4.37024,4.37509,11630000.0
2009-07-13 19:45:00,4.37336,4.38505,4.37324,4.37993,16150000.0
2009-07-13 19:46:00,4.37969,4.38073,4.36994,4.3795,13130000.0
2009-07-13 19:47:00,4.37732,4.38344,4.37254,4.37254,12760000.0
2009-07-13 19:48:00,4.37931,4.38151,4.37647,4.37714,3750000.0
2009-07-13 19:49:00,4.38098,4.38238,4.36945,4.38139,12010000.0
2009-07-13 19:50:00,4.38064,4.38064,4.36994,4.36994,9020000.0
2009-07-13 19:51:00,4.37191,4.38213,4.36863,4.37732,13130000.0
2009-07-13 19:52:00,4.37277,4.38106,4.37277,4.38021,11630000.0
2009-07-13 19:53:00,4.37987,4.38317,4.3731,4.38069,12020000.0
2009-07-13 19:54:00,4.37914,4.37914,4.36929,4.37867,9390000.0
2009-07-13 19:55:00,4.37719,4.38109,4.37103,4.37122,9390000.0
2009-07-13 19:56:00,4.37762,4.38182,4.37385,4.37676,11630000.0
2009-07-13 19:57:00,4.37733,4.38211,4.37534,4.3797,9760000.0
2009-07-13 19:58:00,4.37418,4.38054,4.3689,4.3794,12400000.0
2009-07-13 19:59:00,4.3798,4.38184,4.36592,4.38091,11630000.0
2009-07-13 20:00:00,4.38023,4.38023,4.36931,4.36931,12380000.0
2009-07-13 20:01:00,4.37672,4.37778,4.37348,4.37406,5260000.0
2009-07-13 20:02:00,4.37748,4.37778,4.37058,4.37778,4510000.0
2009-07-13 20:03:00,4.37565,4.3787,4.37331,4.3787,6000000.0
2009-07-13 20:04:00,4.37978,4.37978,4.37262,4.37748,4510000.0
2009-07-13 20:05:00,4.37709,4.37744,4.37017,4.37622,4140000.0
2009-07-13 20:06:00,4.37961,4.37961,4.37228,4.37548,7880000.0
2009-07-13 20:07:00,4.37849,4.37942,4.37017,4.37017,6000000.0
2009-07-13 20:08:00,4.37083,4.37929,4.37083,4.37519,5630000.0
2009-07-13 20:09:00,4.37568,4.37995,4.36991,4.36991,7130000.0
2009-07-13 20:10:00,4.37199,4.37893,4.36771,4.37881,5630000.0
2009-07-13 20:11:00,4.37417,4.38204,4.37202,4.37956,5260000.0
2009-07-13 20:12:00,4.37367,4.38422,4.37234,4.38136,7890000.0
2009-07-13 20:13:00,4.38012,4.38012,4.37143,4.37314,4880000.0
2009-07-13 20:14:00,4.37923,4.38002,4.36877,4.37043,7500000.0
2009-07-13 20:15:00,4.38092,4.38101,4.37263,4.37985,6010000.0
2009-07-13 20:16:00,4.38065,4.3821,4.37035,4.37856,6380000.0
2009-07-13 20:17:00,4.37996,4.37996,4.37479,4.37781,4880000.0
2009-07-13 20:18:00,4.37137,4.37807,4.36623,4.37262,7130000.0
2009-07-13 20:19:00,4.36736,4.37643,4.36736,4.37574,6000000.0
2009-07-13 20:20:00,4.37705,4.37794,4.37184,4.37721,4140000.0
2009-07-13 20:21:00,4.37686,4.37725,4.37311,4.37725,4880000.0
2009-07-13 20:22:00,4.37669,4.377,4.36788,4.36788,4520000.0
2009-07-13 20:23:00,4.3768,4.37751,4.37194,4.37553,4890000.0
2009-07-13 20:24:00,4.37292,4.3788,4.37259,4.37259,5630000.0
2009-07-13 20:25:00,4.37069,4.37539,4.36533,4.37539,4890000.0
2009-07-13 20:26:00,4.37654,4.3778,4.37185,4.3778,7500000.0
2009-07-13 20:27:00,4.37537,4.37537,4.36149,4.36149,6000000.0
2009-07-13 20:28:00,4.36649,4.37341,4.36649,4.36757,4880000.0
2009-07-13 20:29:00,4.3721,4.3738,4.36481,4.36481,5260000.0
2009-07-13 20:30:00,4.36726,4.3755,4.36726,4.37034,5260000.0
2009-07-13 20:31:00,4.36963,4.37389,4.36393,4.36393,6760000.0
2009-07-13 20:32:00,4.36857,4.37559,4.368,4.37499,6000000.0
2009-07-13 20:33:00,4.37243,4.37652,4.36831,4.37243,6380000.0
2009-07-13 20:34:00,4.37438,4.37438,4.36434,4.36434,6000000.0
2009-07-13 20:35:00,4.37036,4.37441,4.36449,4.37441,7880000.0
2009-07-13 20:36:00,4.37341,4.37387,4.36345,4.36345,5630000.0
2009-07-13 20:37:00,4.37061,4.3747,4.36414,4.37407,4880000.0
2009-07-13 20:38:00,4.36925,4.37519,4.36925,4.36996,6760000.0
2009-07-13 20:39:00,4.37222,4.37407,4.36991,4.37331,8250000.0
2009-07-13 20:40:00,4.36765,4.37435,4.36528,4.37435,4510000.0
2009-07-13 20:41:00,4.37392,4.37486,4.36531,4.3719,8250000.0
2009-07-13 20:42:00,4.37241,4.37506,4.36876,4.37322,6000000.0
2009-07-13 20:43:00,4.36452,4.37393,4.36452,4.37322,5260000.0
2009-07-13 20:44:00,4.36925,4.3755,4.36521,4.36591,7130000.0
2009-07-13 20:45:00,4.36993,4.37487,4.36681,4.3746,5260000.0
2009-07-13 20:46:00,4.36908,4.37353,4.36322,4.37113,6010000.0
2009-07-13 20:47:00,4.3628,4.37385,4.3628,4.3737,7140000.0
2009-07-13 20:48:00,4.37457,4.37457,4.36425,4.36883,4880000.0
2009-07-13 20:49:00,4.37289,4.37527,4.36443,4.36877,7130000.0
2009-07-13 20:50:00,4.37331,4.37444,4.36906,4.37444,4510000.0
2009-07-13 20:51:00,4.3631,4.37508,4.3631,4.36921,6380000.0
2009-07-13 20:52:00,4.37303,4.37378,4.36331,4.37378,7130000.0
2009-07-13 20:53:00,4.36897,4.37783,4.36404,4.37321,5630000.0
2009-07-13 20:54:00,4.3738,4.3738,4.3681,4.37315,5630000.0
2009-07-13 20:55:00,4.36515,4.37282,4.36197,4.37224,5260000.0
2009-07-13 20:56:00,4.36897,4.37678,4.36883,4.37309,4890000.0
2009-07-13 20:57:00,4.36489,4.37342,4.36225,4.37244,7140000.0
2009-07-13 20:58:00,4.37412,4.37412,4.36478,4.37,4880000.0
2009-07-13 20:59:00,4.37244,4.37441,4.36501,4.36939,7130000.0
2009-07-13 21:00:00,4.36787,4.37854,4.36787,4.36946,5260000.0
2009-07-13 21:01:00,4.37261,4.37372,4.36163,4.37352,6010000.0
2009-07-13 21:02:00,4.37368,4.37368,4.36764,4.37249,5630000.0
2009-07-13 21:03:00,4.36833,4.37284,4.36833,4.37284,5250000.0
2009-07-13 21:04:00,4.37264,4.37323,4.36373,4.36954,16890000.0
2009-07-13 21:05:00,4.37289,4.37443,4.36846,4.37002,4880000.0
2009-07-13 21:06:00,4.36831,4.37316,4.36437,4.37293,5630000.0
2009-07-13 21:07:00,4.36877,4.37378,4.36344,4.36412,7500000.0
2009-07-13 21:08:00,4.36938,4.37574,4.36938,4.37311,5630000.0
2009-07-13 21:09:00,4.37156,4.37414,4.364,4.37088,16510000.0
2009-07-13 21:10:00,4.37199,4.37421,4.3642,4.37384,6380000.0
2009-07-13 21:11:00,4.37541,4.37789,4.36583,4.36975,6010000.0
2009-07-13 21:12:00,4.36883,4.37362,4.3625,4.3625,6390000.0
2009-07-13 21:13:00,4.36619,4.37332,4.36226,4.37332,6000000.0
2009-07-13 21:14:00,4.37155,4.3736,4.36371,4.36894,6000000.0
2009-07-13 21:15:00,4.37467,4.37467,4.36464,4.36464,5630000.0
2009-07-13 21:16:00,4.3625,4.37319,4.3625,4.37055,5630000.0
2009-07-13 21:17:00,4.36668,4.3717,4.36381,4.37073,5250000.0
2009-07-13 21:18:00,4.36867,4.3753,4.36544,4.37522,4890000.0
2009-07-13 21:19:00,4.37429,4.37429,4.3653,4.37099,7500000.0
2009-07-13 21:20:00,4.37409,4.37409,4.36441,4.36441,5260000.0
2009-07-13 21:21:00,4.37217,4.37821,4.36689,4.37415,6380000.0
2009-07-13 21:22:00,4.37202,4.37202,4.36112,4.36736,6760000.0
2009-07-13 21:23:00,4.37086,4.37237,4.36197,4.37129,5250000.0
2009-07-13 21:24:00,4.37308,4.3736,4.36337,4.36337,6380000.0
2009-07-13 21:25:00,4.36886,4.37348,4.36473,4.37285,6380000.0
2009-07-13 21:26:00,4.36866,4.37276,4.36185,4.36185,6390000.0
2009-07-13 21:27:00,4.36826,4.37624,4.36633,4.37586,5260000.0
2009-07-13 21:28:00,4.3689,4.37404,4.36315,4.3721,5260000.0
2009-07-13 21:29:00,4.36486,4.37347,4.36266,4.37289,7880000.0
2009-07-13 21:30:00,4.37461,4.37461,4.36734,4.37282,6390000.0
2009-07-13 21:31:00,4.37429,4.37429,4.36524,4.37238,6760000.0
2009-07-13 21:32:00,4.36866,4.37524,4.36866,4.36965,6380000.0
2009-07-13 21:33:00,4.37015,4.37467,4.37015,4.37435,5260000.0
2009-07-13 21:34:00,4.37571,4.37715,4.36578,4.37569,6750000.0
2009-07-13 21:35:00,4.37596,4.37596,4.37055,4.37055,4880000.0
2009-07-13 21:36:00,4.37425,4.37425,4.36753,4.36938,6750000.0
2009-07-13 21:37:00,4.36943,4.37334,4.36286,4.36286,4510000.0
2009-07-13 21:38:00,4.3685,4.37445,4.36459,4.37259,4140000.0
2009-07-13 21:39:00,4.37315,4.37428,4.36295,4.37296,6010000.0
2009-07-13 21:40:00,4.37205,4.37265,4.3616,4.37012,4880000.0
2009-07-13 21:41:00,4.3694,4.3759,4.3674,4.37506,4880000.0
2009-07-13 21:42:00,4.37281,4.37375,4.36702,4.37375,7510000.0
2009-07-13 21:43:00,4.36874,4.37756,4.36852,4.3719,6010000.0
2009-07-13 21:44:00,4.37144,4.37364,4.36822,4.3724,5630000.0
2009-07-13 21:45:00,4.37116,4.37554,4.36746,4.37523,7130000.0
2009-07-13 21:46:00,4.37368,4.37368,4.36787,4.37243,5630000.0
2009-07-13 21:47:00,4.37239,4.3767,4.36635,4.37415,4510000.0
2009-07-13 21:48:00,4.36877,4.3725,4.36344,4.36362,4880000.0
2009-07-13 21:49:00,4.36845,4.37397,4.36845,4.36898,7880000.0
2009-07-13 21:50:00,4.3722,4.37419,4.36905,4.36905,3380000.0
2009-07-13 21:51:00,4.37173,4.37457,4.36958,4.37176,6000000.0
2009-07-13 21:52:00,4.36833,4.3739,4.36387,4.36759,8250000.0
2009-07-13 21:53:00,4.3685,4.37232,4.36689,4.37038,6010000.0
2009-07-13 21:54:00,4.36372,4.3741,4.36372,4.3741,5250000.0
2009-07-13 21:55:00,4.36662,4.37424,4.36223,4.37236,6010000.0
2009-07-13 21:56:00,4.37435,4.37435,4.36441,4.37334,8630000.0
2009-07-13 21:57:00,4.36952,4.37422,4.36656,4.36656,5630000.0
2009-07-13 21:58:00,4.37482,4.37721,4.36634,4.36928,7130000.0
2009-07-13 21:59:00,4.37513,4.3778,4.36455,4.37339,7510000.0
2009-07-13 22:00:00,4.37381,4.37381,4.36625,4.37301,5260000.0
2009-07-13 22:01:00,4.36835,4.3741,4.36452,4.36728,6760000.0
2009-07-13 22:02:00,4.37119,4.37331,4.36703,4.36779,5630000.0
2009-07-13 22:03:00,4.3656,4.37409,4.3656,4.37409,5250000.0
2009-07-13 22:04:00,4.36573,4.37273,4.36573,4.37057,7510000.0
2009-07-13 22:05:00,4.36909,4.37227,4.35903,4.37227,5630000.0
2009-07-13 22:06:00,4.36896,4.37087,4.366,4.36901,4880000.0
2009-07-13 22:07:00,4.37265,4.37265,4.36539,4.36539,7500000.0
2009-07-13 22:08:00,4.36889,4.36889,4.36272,4.36341,5630000.0
2009-07-13 22:09:00,4.36587,4.36952,4.36246,4.36285,8250000.0
2009-07-13 22:10:00,4.36875,4.36875,4.36393,4.36571,5640000.0
2009-07-13 22:11:00,4.3714,4.3757,4.36385,4.37046,6010000.0
2009-07-13 22:12:00,4.36808,4.37172,4.36364,4.36379,6750000.0
2009-07-13 22:13:00,4.36738,4.36817,4.35482,4.36817,4880000.0
2009-07-13 22:14:00,4.36843,4.36988,4.36502,4.36988,4880000.0
2009-07-13 22:15:00,4.36586,4.37096,4.36037,4.36901,7880000.0
2009-07-13 22:16:00,4.3663,4.37066,4.36516,4.36516,5250000.0
2009-07-13 22:17:00,4.37178,4.3736,4.36291,4.36628,5630000.0
2009-07-13 22:18:00,4.37176,4.37176,4.36566,4.36983,4510000.0
2009-07-13 22:19:00,4.36476,4.36955,4.36476,4.36955,4510000.0
2009-07-13 22:20:00,4.36997,4.37206,4.36997,4.37206,4140000.0
2009-07-13 22:21:00,4.36633,4.37454,4.36633,4.37178,7500000.0
2009-07-13 22:22:00,4.37102,4.37245,4.36752,4.37099,6000000.0
2009-07-13 22:23:00,4.37192,4.37197,4.36605,4.36844,6000000.0
2009-07-13 22:24:00,4.36811,4.37284,4.36797,4.36928,4500000.0
2009-07-13 22:25:00,4.367,4.3713,4.36573,4.36573,4880000.0
2009-07-13 22:26:00,4.37151,4.37214,4.36338,4.37077,8250000.0
2009-07-13 22:27:00,4.36486,4.37162,4.36486,4.36895,4510000.0
2009-07-13 22:28:00,4.36519,4.36996,4.36288,4.36993,6380000.0
2009-07-13 22:29:00,4.37223,4.37346,4.36691,4.37294,7500000.0
2009-07-13 22:30:00,4.37314,4.37346,4.36184,4.37275,6390000.0
2009-07-13 22:31:00,4.37232,4.37409,4.36422,4.36917,8250000.0
2009-07-13 22:32:00,4.37122,4.37122,4.36669,4.36918,6000000.0
2009-07-13 22:33:00,4.36722,4.37302,4.36337,4.37208,5630000.0
2009-07-13 22:34:00,4.36724,4.37329,4.36321,4.3709,6380000.0
2009-07-13 22:35:00,4.3698,4.373,4.36457,4.36909,4510000.0
2009-07-13 22:36:00,4.36027,4.36988,4.36027,4.36988,5250000.0
2009-07-13 22:37:00,4.36897,4.37424,4.36316,4.36316,7130000.0
2009-07-13 22:38:00,4.37387,4.37448,4.36321,4.36695,5260000.0
2009-07-13 22:39:00,4.36798,4.37344,4.36698,4.37259,4890000.0
2009-07-13 22:40:00,4.37289,4.37984,4.36507,4.36934,15770000.0
2009-07-13 22:41:00,4.37372,4.37428,4.36347,4.37123,6400000.0
2009-07-13 22:42:00,4.37312,4.37362,4.36743,4.37234,6760000.0
2009-07-13 22:43:00,4.3714,4.37646,4.36593,4.37374,6380000.0
2009-07-13 22:44:00,4.37082,4.37302,4.36317,4.36857,16510000.0
2009-07-13 22:45:00,4.36501,4.36994,4.36141,4.36902,6760000.0
2009-07-13 22:46:00,4.36301,4.37414,4.36301,4.3724,7130000.0
2009-07-13 22:47:00,4.37412,4.37412,4.36417,4.37305,4880000.0
2009-07-13 22:48:00,4.37219,4.37219,4.35775,4.36585,7140000.0
2009-07-13 22:49:00,4.37024,4.37624,4.36841,4.36841,5260000.0
2009-07-13 22:50:00,4.37197,4.37344,4.37164,4.37344,3750000.0
2009-07-13 22:51:00,4.37009,4.37303,4.3675,4.37119,5260000.0
2009-07-13 22:52:00,4.36829,4.37385,4.36829,4.37376,4880000.0
2009-07-13 22:53:00,4.37163,4.37307,4.36349,4.36712,5630000.0
2009-07-13 22:54:00,4.36692,4.37388,4.36374,4.36831,5270000.0
2009-07-13 22:55:00,4.37287,4.3731,4.36391,4.37158,6770000.0
2009-07-13 22:56:00,4.37232,4.37232,4.36596,4.37087,6010000.0
2009-07-13 22:57:00,4.37264,4.37264,4.37079,4.37156,4880000.0
2009-07-13 22:58:00,4.36959,4.37049,4.36018,4.36718,3380000.0
2009-07-13 22:59:00,4.37172,4.37515,4.36443,4.37,19520000.0
2009-07-13 23:00:00,4.36768,4.37415,4.36768,4.37415,5630000.0
2009-07-13 23:01:00,4.37126,4.3732,4.36806,4.37191,6750000.0
2009-07-13 23:02:00,4.37248,4.37261,4.36877,4.3701,6380000.0
2009-07-13 23:03:00,4.3711,4.37145,4.36333,4.37145,4130000.0
2009-07-13 23:04:00,4.37059,4.37226,4.36283,4.36656,4890000.0
2009-07-13 23:05:00,4.37074,4.37221,4.36179,4.36688,6760000.0
2009-07-13 23:06:00,4.36446,4.37119,4.36119,4.37119,7510000.0
2009-07-13 23:07:00,4.3717,4.37275,4.36777,4.37053,6000000.0
2009-07-13 23:08:00,4.37247,4.37247,4.36542,4.37047,4130000.0
2009-07-13 23:09:00,4.37331,4.37331,4.36234,4.37132,8260000.0
2009-07-13 23:10:00,4.37129,4.37129,4.37129,4.37129,750000.0
2009-07-13 23:11:00,4.36725,4.37211,4.3652,4.37211,8640000.0
2009-07-13 23:12:00,4.37961,4.37979,4.37458,4.37775,6000000.0
2009-07-13 23:13:00,4.37554,4.38064,4.37351,4.37556,4880000.0
2009-07-13 23:14:00,4.37586,4.37929,4.36847,4.37851,20640000.0
2009-07-13 23:15:00,4.38107,4.38107,4.37069,4.38004,4140000.0
2009-07-13 23:16:00,4.37474,4.38017,4.37293,4.37993,3750000.0
2009-07-13 23:17:00,4.381,4.381,4.37119,4.37817,3020000.0
2009-07-13 23:18:00,4.37538,4.3813,4.37538,4.3795,7500000.0
2009-07-13 23:19:00,4.37626,4.3786,4.36939,4.36939,5250000.0
2009-07-13 23:20:00,4.37945,4.38138,4.37234,4.38058,3010000.0
2009-07-13 23:21:00,4.37632,4.37726,4.3711,4.37577,4510000.0
2009-07-13 23:22:00,4.3779,4.38014,4.37144,4.37855,5260000.0
2009-07-13 23:23:00,4.3725,4.37943,4.3725,4.37638,6000000.0
2009-07-13 23:24:00,4.38101,4.38406,4.37355,4.37739,15770000.0
2009-07-13 23:25:00,4.37829,4.37829,4.37428,4.37432,6750000.0
2009-07-13 23:26:00,4.38037,4.38083,4.37648,4.38023,3380000.0
2009-07-13 23:27:00,4.37965,4.38061,4.36982,4.37503,16880000.0
2009-07-13 23:28:00,4.38094,4.38268,4.3769,4.3769,7130000.0
2009-07-13 23:29:00,4.38315,4.38701,4.38279,4.38699,3750000.0
2009-07-13 23:30:00,4.38935,4.38935,4.38332,4.38739,8640000.0
2009-07-13 23:31:00,4.38529,4.38943,4.38529,4.38565,5250000.0
2009-07-13 23:32:00,4.38862,4.38862,4.38397,4.38847,4510000.0
2009-07-13 23:33:00,4.38354,4.38766,4.38308,4.38308,6000000.0
2009-07-13 23:34:00,4.38797,4.38797,4.37802,4.38296,6380000.0
2009-07-13 23:36:00,4.38274,4.38349,4.37521,4.37763,4130000.0
2009-07-13 23:37:00,4.38838,4.38838,4.3848,4.3848,5250000.0
2009-07-13 23:38:00,4.38755,4.38937,4.38454,4.38454,6000000.0
2009-07-13 23:39:00,4.38916,4.38924,4.37891,4.38789,9010000.0
2009-07-13 23:40:00,4.38739,4.38865,4.38297,4.3883,7500000.0
2009-07-13 23:41:00,4.38808,4.38921,4.37932,4.37932,5260000.0
2009-07-13 23:42:00,4.38858,4.38911,4.38354,4.38797,7880000.0
2009-07-13 23:43:00,4.38548,4.38977,4.38548,4.38752,4500000.0
2009-07-13 23:44:00,4.38983,4.39032,4.3806,4.39017,25880000.0
2009-07-13 23:45:00,4.38875,4.39026,4.38409,4.38622,7880000.0
2009-07-13 23:46:00,4.38788,4.38788,4.37831,4.38673,5630000.0
2009-07-13 23:47:00,4.38416,4.38872,4.38331,4.38364,6760000.0
2009-07-13 23:48:00,4.38608,4.39064,4.38361,4.38812,9010000.0
2009-07-13 23:49:00,4.38471,4.38966,4.38004,4.38842,4140000.0
2009-07-13 23:50:00,4.38514,4.39375,4.38225,4.38225,8250000.0
2009-07-13 23:51:00,4.39074,4.39091,4.38498,4.38684,4880000.0
2009-07-13 23:52:00,4.38027,4.38673,4.3786,4.38577,5260000.0
2009-07-13 23:53:00,4.38339,4.38903,4.38298,4.38789,5250000.0
2009-07-13 23:54:00,4.38956,4.39102,4.38877,4.39022,5630000.0
2009-07-13 23:55:00,4.39144,4.39293,4.38094,4.38094,6750000.0
2009-07-13 23:56:00,4.38567,4.38858,4.37908,4.38208,7130000.0
2009-07-13 23:57:00,4.38345,4.38877,4.38345,4.38521,5260000.0
2009-07-13 23:58:00,4.39017,4.39234,4.3857,4.39107,7880000.0
2009-07-13 23:59:00,4.38957,4.39158,4.3815,4.38963,24020000.0
2009-07-14 00:00:00,4.3839,4.38997,4.37942,4.38699,5630000.0
2009-07-14 00:01:00,4.39126,4.39174,4.38425,4.38981,7140000.0
2009-07-14 00:02:00,4.38333,4.39156,4.38333,4.38949,5260000.0
2009-07-14 00:03:00,4.39203,4.39203,4.38484,4.38553,7880000.0
2009-07-14 00:04:00,4.38947,4.38947,4.38396,4.38448,6010000.0
2009-07-14 00:05:00,4.39012,4.39017,4.38102,4.38652,5640000.0
2009-07-14 00:06:00,4.39063,4.39063,4.38506,4.38966,6000000.0
2009-07-14 00:07:00,4.38873,4.39051,4.38062,4.38627,19150000.0
2009-07-14 00:08:00,4.38945,4.38945,4.37928,4.37928,7140000.0
2009-07-14 00:10:00,4.38336,4.38976,4.381,4.38976,4140000.0
2009-07-14 00:11:00,4.38496,4.38933,4.38314,4.38929,5630000.0
2009-07-14 00:12:00,4.38883,4.39154,4.38185,4.39088,6380000.0
2009-07-14 00:13:00,4.38406,4.39001,4.38231,4.39001,4880000.0
2009-07-14 00:14:00,4.38873,4.39051,4.38062,4.38987,17280000.0
2009-07-14 00:15:00,4.39174,4.39174,4.38168,4.38787,7510000.0
2009-07-14 00:16:00,4.38577,4.39044,4.38476,4.38826,7130000.0
2009-07-14 00:17:00,4.38423,4.38922,4.38396,4.38922,4880000.0
2009-07-14 00:18:00,4.39058,4.39058,4.37929,4.38483,7130000.0
2009-07-14 00:19:00,4.38713,4.39146,4.38596,4.3899,5250000.0
2009-07-14 00:20:00,4.38919,4.3894,4.37974,4.38623,18750000.0
2009-07-14 00:21:00,4.39151,4.39151,4.38672,4.39062,3750000.0
2009-07-14 00:22:00,4.38806,4.38806,4.38268,4.38271,4880000.0
2009-07-14 00:24:00,4.38833,4.38962,4.38433,4.38962,6000000.0
2009-07-14 00:25:00,4.38383,4.38844,4.38363,4.38363,5250000.0
2009-07-14 00:26:00,4.39007,4.39007,4.38434,4.38453,7130000.0
2009-07-14 00:27:00,4.38514,4.39022,4.38488,4.38958,7500000.0
2009-07-14 00:29:00,4.38929,4.39312,4.38222,4.38727,15770000.0
2009-07-14 00:30:00,4.38578,4.39167,4.38578,4.39167,5250000.0
2009-07-14 00:34:00,4.38895,4.38949,4.38423,4.38888,6760000.0
2009-07-14 00:35:00,4.38499,4.3882,4.38002,4.3882,4510000.0
2009-07-14 00:36:00,4.39124,4.39248,4.38399,4.39248,4880000.0
2009-07-14 00:37:00,4.38499,4.39099,4.38092,4.38122,6000000.0
2009-07-14 00:38:00,4.38939,4.3901,4.38069,4.38749,19900000.0
2009-07-14 00:39:00,4.38899,4.39072,4.38133,4.38356,4890000.0
2009-07-14 00:40:00,4.39066,4.39115,4.38275,4.38988,5260000.0
2009-07-14 00:41:00,4.3915,4.3915,4.38171,4.38171,6000000.0
2009-07-14 00:42:00,4.39096,4.39153,4.38142,4.38528,5630000.0
2009-07-14 00:43:00,4.38728,4.39184,4.38631,4.38674,6760000.0
2009-07-14 00:44:00,4.38949,4.39351,4.38794,4.38794,4880000.0
2009-07-14 00:45:00,4.39018,4.39018,4.3842,4.39015,8250000.0
2009-07-14 00:46:00,4.38611,4.39113,4.38611,4.39113,4880000.0
2009-07-14 00:47:00,4.39001,4.39076,4.38104,4.38759,15770000.0
2009-07-14 00:48:00,4.38764,4.38983,4.38139,4.38713,4500000.0
2009-07-14 00:49:00,4.39017,4.39167,4.38239,4.38691,6010000.0
2009-07-14 00:50:00,4.38513,4.3911,4.38513,4.3911,5250000.0
2009-07-14 00:51:00,4.38815,4.38969,4.37867,4.38646,16510000.0
2009-07-14 00:52:00,4.38575,4.39309,4.37997,4.39309,6000000.0
2009-07-14 00:53:00,4.38527,4.39078,4.38117,4.38676,4510000.0
2009-07-14 00:54:00,4.38626,4.39221,4.38626,4.38979,5250000.0
2009-07-14 00:55:00,4.38939,4.39175,4.38442,4.39175,6010000.0
2009-07-14 00:56:00,4.39172,4.39172,4.38196,4.38918,6390000.0
2009-07-14 00:57:00,4.39042,4.39042,4.38426,4.38426,4880000.0
2009-07-14 00:58:00,4.39052,4.39052,4.38069,4.38341,8250000.0
2009-07-14 00:59:00,4.38783,4.38913,4.37696,4.38488,18770000.0
2009-07-14 01:00:00,4.39018,4.39086,4.38486,4.39086,7130000.0
2009-07-14 01:01:00,4.39047,4.39047,4.38017,4.38578,4880000.0
2009-07-14 01:02:00,4.38994,4.39079,4.38017,4.39079,4880000.0
2009-07-14 01:03:00,4.38809,4.39018,4.3859,4.3884,5250000.0
2009-07-14 01:04:00,4.38819,4.39146,4.38127,4.39146,4510000.0
2009-07-14 01:05:00,4.38455,4.39316,4.38455,4.39085,7510000.0
2009-07-14 01:06:00,4.38632,4.38994,4.38122,4.38431,8640000.0
2009-07-14 01:07:00,4.39211,4.39211,4.38573,4.3869,5260000.0
2009-07-14 01:08:00,4.38249,4.39266,4.38249,4.38915,4880000.0
2009-07-14 01:09:00,4.38428,4.39446,4.38428,4.38655,4130000.0
2009-07-14 01:10:00,4.38282,4.39233,4.38282,4.39061,7880000.0
2009-07-14 01:11:00,4.38235,4.39184,4.38111,4.39184,7130000.0
2009-07-14 01:12:00,4.39122,4.3914,4.38381,4.38931,6020000.0
2009-07-14 01:13:00,4.39111,4.39111,4.38626,4.38777,6760000.0
2009-07-14 01:14:00,4.39149,4.39279,4.38074,4.39279,10890000.0
2009-07-14 01:15:00,4.3921,4.39374,4.38383,4.39317,3770000.0
2009-07-14 01:16:00,4.39335,4.39335,4.38596,4.38596,7510000.0
2009-07-14 01:17:00,4.39179,4.39362,4.38536,4.39005,5260000.0
2009-07-14 01:18:00,4.39233,4.39256,4.38068,4.39256,7130000.0
2009-07-14 01:19:00,4.39161,4.39568,4.38949,4.3923,7130000.0
2009-07-14 01:20:00,4.39361,4.39361,4.38222,4.38898,20640000.0
2009-07-14 01:21:00,4.39322,4.39407,4.3893,4.39025,4130000.0
2009-07-14 01:22:00,4.3897,4.39267,4.38734,4.39267,5250000.0
2009-07-14 01:23:00,4.38749,4.39288,4.38749,4.38795,5630000.0
2009-07-14 01:24:00,4.38781,4.39305,4.38715,4.39139,3380000.0
2009-07-14 01:25:00,4.39257,4.39319,4.38366,4.39319,6390000.0
2009-07-14 01:26:00,4.38676,4.39312,4.38372,4.39093,4510000.0
2009-07-14 01:27:00,4.38494,4.39745,4.38494,4.39226,3750000.0
2009-07-14 01:28:00,4.39238,4.39238,4.38148,4.38727,7510000.0
2009-07-14 01:29:00,4.38785,4.39368,4.38785,4.39231,7880000.0
2009-07-14 01:30:00,4.39255,4.39255,4.38539,4.38647,5260000.0
2009-07-14 01:31:00,4.39168,4.39311,4.38801,4.38851,4880000.0
2009-07-14 01:32:00,4.38767,4.39473,4.38767,4.39315,4140000.0
2009-07-14 01:34:00,4.39289,4.39517,4.38949,4.39421,7140000.0
2009-07-14 01:35:00,4.3919,4.39261,4.38392,4.39066,4130000.0
2009-07-14 01:36:00,4.39225,4.39466,4.38483,4.39147,4880000.0
2009-07-14 01:37:00,4.38095,4.39385,4.38095,4.39252,5260000.0
2009-07-14 01:38:00,4.39328,4.39432,4.38316,4.39432,4510000.0
2009-07-14 01:39:00,4.38873,4.39331,4.38412,4.39305,5250000.0
2009-07-14 01:40:00,4.38842,4.39421,4.38432,4.38432,3010000.0
2009-07-14 01:41:00,4.39333,4.39333,4.38788,4.38788,4510000.0
2009-07-14 01:42:00,4.39305,4.39305,4.38655,4.38689,5260000.0
2009-07-14 01:43:00,4.39362,4.39497,4.38901,4.38901,4510000.0
2009-07-14 01:44:00,4.38561,4.39525,4.38248,4.38925,17660000.0
2009-07-14 01:45:00,4.39234,4.39386,4.38204,4.3934,5250000.0
2009-07-14 01:46:00,4.38685,4.39232,4.38121,4.39179,6380000.0
2009-07-14 01:47:00,4.38823,4.39456,4.38823,4.39343,4500000.0
2009-07-14 01:48:00,4.38594,4.39118,4.38549,4.39118,6380000.0
2009-07-14 01:49:00,4.392,4.392,4.38672,4.38948,4880000.0
2009-07-14 01:50:00,4.3882,4.3921,4.38403,4.39079,6380000.0
2009-07-14 01:51:00,4.39109,4.39109,4.38129,4.38359,6770000.0
2009-07-14 01:52:00,4.38688,4.39225,4.38588,4.3919,4890000.0
2009-07-14 01:53:00,4.38668,4.39198,4.38668,4.38819,3380000.0
2009-07-14 01:54:00,4.39089,4.39151,4.38228,4.39003,4880000.0
2009-07-14 01:55:00,4.38665,4.39144,4.38665,4.39123,5250000.0
2009-07-14 01:56:00,4.39076,4.39443,4.38285,4.38818,15770000.0
2009-07-14 01:57:00,4.39143,4.39219,4.38773,4.39145,4130000.0
2009-07-14 01:58:00,4.39154,4.39154,4.38148,4.39146,7510000.0
2009-07-14 02:01:00,4.38881,4.39354,4.38877,4.39325,5250000.0
2009-07-14 02:02:00,4.39274,4.39429,4.38471,4.38999,15770000.0
2009-07-14 02:03:00,4.38785,4.39316,4.3868,4.39305,6000000.0
2009-07-14 02:04:00,4.39455,4.39838,4.38543,4.39377,7880000.0
2009-07-14 02:05:00,4.39094,4.39354,4.38756,4.39165,6000000.0
2009-07-14 02:06:00,4.39218,4.39474,4.38337,4.392,7880000.0
2009-07-14 02:07:00,4.39156,4.39397,4.38963,4.39371,4890000.0
2009-07-14 02:08:00,4.39326,4.39326,4.38688,4.38688,7510000.0
2009-07-14 02:09:00,4.38987,4.39283,4.38755,4.38755,5640000.0
2009-07-14 02:10:00,4.3947,4.39475,4.38274,4.38727,6390000.0
2009-07-14 02:11:00,4.39339,4.39339,4.38753,4.39297,5630000.0
2009-07-14 02:12:00,4.39326,4.39326,4.39223,4.3927,6750000.0
2009-07-14 02:13:00,4.38214,4.39445,4.38214,4.39286,5630000.0
2009-07-14 02:14:00,4.38798,4.39439,4.38798,4.39366,4880000.0
2009-07-14 02:15:00,4.39247,4.39247,4.3807,4.38291,7500000.0
2009-07-14 02:16:00,4.39167,4.39434,4.38453,4.39369,5250000.0
2009-07-14 02:17:00,4.39278,4.393,4.38377,4.38377,5250000.0
2009-07-14 02:18:00,4.38697,4.39284,4.38354,4.39284,6750000.0
2009-07-14 02:19:00,4.39089,4.39189,4.38168,4.39189,7880000.0
2009-07-14 02:20:00,4.38412,4.39313,4.38412,4.38892,6750000.0
2009-07-14 02:21:00,4.39344,4.39374,4.39225,4.39345,5260000.0
2009-07-14 02:22:00,4.38616,4.39216,4.38573,4.38573,5630000.0
2009-07-14 02:23:00,4.38734,4.39252,4.38675,4.39056,8250000.0
2009-07-14 02:24:00,4.39009,4.393,4.38695,4.38772,7130000.0
2009-07-14 02:25:00,4.39076,4.39281,4.38321,4.39104,6380000.0
2009-07-14 02:26:00,4.3846,4.39781,4.3846,4.39358,5630000.0
2009-07-14 02:27:00,4.38472,4.39322,4.38471,4.3921,8250000.0
2009-07-14 02:28:00,4.39301,4.39301,4.38224,4.39132,5630000.0
2009-07-14 02:29:00,4.39334,4.39342,4.38778,4.39283,6000000.0
2009-07-14 02:30:00,4.38747,4.39207,4.38334,4.38334,11630000.0
2009-07-14 02:31:00,4.39229,4.39388,4.38236,4.39269,7880000.0
2009-07-14 02:32:00,4.39326,4.39326,4.38619,4.38819,9760000.0
2009-07-14 02:33:00,4.39224,4.39451,4.3848,4.3848,6000000.0
2009-07-14 02:34:00,4.38846,4.39652,4.38728,4.39336,7130000.0
2009-07-14 02:35:00,4.3909,4.39436,4.38759,4.38964,4880000.0
2009-07-14 02:37:00,4.39306,4.39513,4.38571,4.39429,6760000.0
2009-07-14 02:38:00,4.39299,4.39385,4.38479,4.38881,6000000.0
2009-07-14 02:39:00,4.3931,4.3931,4.38157,4.38157,6000000.0
2009-07-14 02:40:00,4.39326,4.39326,4.38816,4.38928,6750000.0
2009-07-14 02:41:00,4.38819,4.39183,4.38794,4.38823,4880000.0
2009-07-14 02:42:00,4.39306,4.39411,4.39306,4.39346,4500000.0
2009-07-14 02:43:00,4.39087,4.39362,4.38508,4.39362,6000000.0
2009-07-14 02:44:00,4.39344,4.39447,4.38683,4.39283,8250000.0
2009-07-14 02:45:00,4.39263,4.39263,4.3826,4.3826,6750000.0
2009-07-14 02:46:00,4.38783,4.3929,4.38726,4.39197,5640000.0
2009-07-14 02:47:00,4.38901,4.3921,4.38702,4.39103,4510000.0
2009-07-14 02:48:00,4.3912,4.3912,4.38602,4.38602,5260000.0
2009-07-14 02:49:00,4.38741,4.39039,4.38518,4.38527,8250000.0
2009-07-14 02:50:00,4.38649,4.39241,4.38218,4.39228,5630000.0
2009-07-14 02:51:00,4.38917,4.39179,4.3802,4.39179,5260000.0
2009-07-14 02:52:00,4.38979,4.39149,4.38476,4.39129,7500000.0
2009-07-14 02:53:00,4.39159,4.39256,4.3861,4.3861,6010000.0
2009-07-14 02:54:00,4.39154,4.39154,4.38199,4.38278,5250000.0
2009-07-14 02:55:00,4.388,4.39117,4.37865,4.39117,6000000.0
2009-07-14 02:56:00,4.39086,4.39143,4.38201,4.39082,5630000.0
2009-07-14 02:57:00,4.39075,4.39089,4.37939,4.39089,4880000.0
2009-07-14 02:58:00,4.38512,4.39163,4.38194,4.39163,6010000.0
2009-07-14 02:59:00,4.39154,4.39181,4.38652,4.39084,5630000.0
2009-07-14 03:00:00,4.39018,4.39018,4.38072,4.38072,8250000.0
2009-07-14 03:01:00,4.38957,4.39075,4.37783,4.38993,6010000.0
2009-07-14 03:02:00,4.3885,4.39107,4.38582,4.38582,5630000.0
2009-07-14 03:03:00,4.3899,4.39114,4.38555,4.39052,6750000.0
2009-07-14 03:04:00,4.39061,4.39061,4.3851,4.38866,7130000.0
2009-07-14 03:05:00,4.39039,4.39065,4.38613,4.39054,6000000.0
2009-07-14 03:06:00,4.38929,4.3904,4.38191,4.38191,4500000.0
2009-07-14 03:07:00,4.38585,4.39063,4.38452,4.38928,7880000.0
2009-07-14 03:08:00,4.38834,4.39147,4.38691,4.38955,5250000.0
2009-07-14 03:09:00,4.39136,4.39136,4.38859,4.39021,4880000.0
2009-07-14 03:10:00,4.38752,4.39149,4.38036,4.38289,6010000.0
2009-07-14 03:11:00,4.38495,4.39023,4.38045,4.39023,4130000.0
2009-07-14 03:12:00,4.38727,4.39144,4.38162,4.38195,5630000.0
2009-07-14 03:13:00,4.39006,4.3909,4.38191,4.39078,8250000.0
2009-07-14 03:14:00,4.38562,4.39096,4.38152,4.38717,10880000.0
2009-07-14 03:15:00,4.39153,4.39153,4.38035,4.3862,8250000.0
2009-07-14 03:16:00,4.38834,4.39625,4.38417,4.38417,11630000.0
2009-07-14 03:17:00,4.38435,4.39068,4.37991,4.39068,7880000.0
2009-07-14 03:18:00,4.38571,4.39198,4.38066,4.38234,6760000.0
2009-07-14 03:19:00,4.38274,4.3939,4.38182,4.39069,8630000.0
2009-07-14 03:20:00,4.3901,4.39092,4.38096,4.39092,8260000.0
2009-07-14 03:21:00,4.39045,4.39283,4.38243,4.38666,9000000.0
2009-07-14 03:22:00,4.38484,4.39327,4.38432,4.38994,5630000.0
2009-07-14 03:23:00,4.38881,4.39059,4.37558,4.39059,8260000.0
2009-07-14 03:24:00,4.39156,4.39441,4.38253,4.39239,7500000.0
2009-07-14 03:26:00,4.38338,4.39097,4.38338,4.39097,6010000.0
2009-07-14 03:28:00,4.3897,4.39072,4.38583,4.39072,5260000.0
2009-07-14 03:30:00,4.38886,4.39041,4.38463,4.38525,8630000.0
2009-07-14 03:31:00,4.38702,4.38776,4.38253,4.38253,5630000.0
2009-07-14 03:35:00,4.38264,4.38772,4.38238,4.38329,6380000.0
2009-07-14 03:37:00,4.38679,4.38684,4.38143,4.38635,8260000.0
2009-07-14 03:38:00,4.38088,4.38677,4.37682,4.37682,6380000.0
2009-07-14 03:40:00,4.37642,4.38637,4.37642,4.38582,13140000.0
2009-07-14 03:43:00,4.37866,4.38551,4.37394,4.38127,13880000.0
2009-07-14 03:45:00,4.38673,4.38695,4.37662,4.38455,9750000.0
2009-07-14 03:47:00,4.37988,4.38512,4.37577,4.37582,4520000.0
2009-07-14 03:48:00,4.38127,4.38506,4.37562,4.3824,10150000.0
2009-07-14 03:49:00,4.38004,4.38561,4.37602,4.37876,10130000.0
2009-07-14 03:52:00,4.38523,4.39101,4.38112,4.38606,9770000.0
2009-07-14 03:53:00,4.38199,4.38642,4.37702,4.37702,6770000.0
2009-07-14 03:55:00,4.38728,4.38802,4.37782,4.38727,5260000.0
2009-07-14 03:57:00,4.38604,4.38656,4.37672,4.38459,6380000.0
2009-07-14 03:59:00,4.38575,4.38582,4.38048,4.38582,5250000.0
2009-07-14 04:00:00,4.39108,4.39108,4.38648,4.38648,2260000.0
2009-07-14 04:02:00,4.38302,4.38745,4.38302,4.38745,4500000.0
2009-07-14 04:04:00,4.38605,4.38652,4.37712,4.38652,4510000.0
2009-07-14 04:09:00,4.38028,4.38534,4.37637,4.3808,5270000.0
2009-07-14 04:12:00,4.38074,4.38479,4.37572,4.38171,6750000.0
2009-07-14 04:14:00,4.3841,4.3841,4.37404,4.38222,7880000.0
2009-07-14 04:15:00,4.39232,4.39312,4.38292,4.39054,10520000.0
2009-07-14 04:17:00,4.38456,4.38599,4.37358,4.37358,6750000.0
2009-07-14 04:19:00,4.38607,4.38624,4.38115,4.38608,6380000.0
2009-07-14 04:21:00,4.38203,4.38956,4.37692,4.37692,8250000.0
2009-07-14 04:22:00,4.37913,4.38488,4.37913,4.38426,6750000.0
2009-07-14 04:26:00,4.37372,4.38316,4.37372,4.3801,11260000.0
2009-07-14 04:28:00,4.38236,4.38292,4.37292,4.37292,11640000.0
2009-07-14 04:29:00,4.37668,4.38209,4.37502,4.37554,3750000.0
2009-07-14 04:30:00,4.3832,4.38893,4.37198,4.37198,11260000.0
2009-07-14 04:31:00,4.38292,4.38356,4.37392,4.38356,6750000.0
2009-07-14 04:33:00,4.38161,4.382,4.38161,4.38165,2250000.0
2009-07-14 04:34:00,4.38085,4.38117,4.37192,4.38066,5260000.0
2009-07-14 04:36:00,4.39057,4.39096,4.38697,4.39057,4880000.0
2009-07-14 04:38:00,4.38258,4.38491,4.37983,4.3831,5250000.0
2009-07-14 04:39:00,4.38496,4.38496,4.37552,4.37552,5640000.0
2009-07-14 04:41:00,4.38492,4.38492,4.37472,4.38397,5250000.0
2009-07-14 04:43:00,4.38271,4.38271,4.37503,4.37506,6390000.0
2009-07-14 04:45:00,4.38291,4.38993,4.38137,4.38137,8630000.0
2009-07-14 04:46:00,4.38145,4.38712,4.37634,4.37692,9750000.0
2009-07-14 04:48:00,4.37841,4.3863,4.37602,4.37602,8250000.0
2009-07-14 04:51:00,4.38612,4.38819,4.37647,4.37647,8250000.0
2009-07-14 04:53:00,4.38164,4.38164,4.3732,4.3732,6770000.0
2009-07-14 04:55:00,4.37719,4.38213,4.37152,4.38213,6000000.0
2009-07-14 04:57:00,4.38054,4.38547,4.37373,4.37373,7880000.0
2009-07-14 05:00:00,4.38259,4.38837,4.37859,4.38444,9750000.0
2009-07-14 05:02:00,4.38262,4.38463,4.37482,4.37482,9000000.0
2009-07-14 05:03:00,4.38495,4.38495,4.37562,4.37562,5250000.0
2009-07-14 05:05:00,4.37894,4.38337,4.37728,4.37959,4500000.0
2009-07-14 05:07:00,4.38555,4.39006,4.37599,4.37599,9390000.0
2009-07-14 05:08:00,4.37818,4.38292,4.37352,4.38277,4880000.0
2009-07-14 05:10:00,4.38139,4.38139,4.37539,4.3776,5250000.0
2009-07-14 05:12:00,4.37282,4.38241,4.37282,4.38117,9000000.0
2009-07-14 05:14:00,4.37982,4.38132,4.37192,4.37914,5630000.0
2009-07-14 05:15:00,4.39266,4.39346,4.38154,4.38322,9380000.0
2009-07-14 05:17:00,4.38198,4.38501,4.38077,4.38384,7500000.0
2009-07-14 05:19:00,4.38522,4.38562,4.38033,4.38562,8250000.0
2009-07-14 05:20:00,4.38184,4.38545,4.37511,4.37928,6750000.0
2009-07-14 05:22:00,4.38347,4.38393,4.37853,4.38271,3030000.0
2009-07-14 05:25:00,4.38103,4.38381,4.37968,4.38348,3750000.0
2009-07-14 05:27:00,4.38229,4.38323,4.37372,4.3825,4510000.0
2009-07-14 05:29:00,4.37643,4.38195,4.37252,4.37252,4510000.0
2009-07-14 05:30:00,4.38724,4.39281,4.38292,4.39192,7880000.0
2009-07-14 05:31:00,4.3779,4.38547,4.3779,4.38012,7130000.0
2009-07-14 05:32:00,4.38038,4.38506,4.38028,4.38028,7500000.0
2009-07-14 05:34:00,4.38557,4.38836,4.37655,4.37655,6760000.0
2009-07-14 05:36:00,4.38382,4.38413,4.37442,4.38118,9770000.0
2009-07-14 05:37:00,4.37716,4.38401,4.37412,4.38291,8640000.0
2009-07-14 05:39:00,4.37332,4.38352,4.37148,4.37764,9380000.0
2009-07-14 05:41:00,4.38079,4.38251,4.37282,4.37742,7130000.0
2009-07-14 05:43:00,4.38141,4.38305,4.37069,4.38266,7140000.0
2009-07-14 05:44:00,4.37122,4.38121,4.37122,4.37122,4880000.0
2009-07-14 05:45:00,4.39238,4.39264,4.38302,4.38708,4510000.0
2009-07-14 05:46:00,4.38428,4.38428,4.37472,4.38194,4130000.0
2009-07-14 05:48:00,4.38002,4.38359,4.37816,4.38142,5250000.0
2009-07-14 05:49:00,4.38243,4.38298,4.37817,4.38141,6380000.0
2009-07-14 05:51:00,4.38526,4.38982,4.38014,4.38982,7890000.0
2009-07-14 05:53:00,4.38663,4.38851,4.38002,4.38769,5630000.0
2009-07-14 05:54:00,4.38944,4.38944,4.37987,4.38557,6010000.0
2009-07-14 05:56:00,4.38786,4.38871,4.3775,4.38623,4880000.0
2009-07-14 06:00:00,4.39483,4.3953,4.38523,4.39478,12380000.0
2009-07-14 06:01:00,4.39448,4.3948,4.38492,4.38492,6750000.0
2009-07-14 06:03:00,4.39165,4.39172,4.38232,4.3911,6010000.0
2009-07-14 06:05:00,4.38152,4.39104,4.38126,4.38617,7500000.0
2009-07-14 06:06:00,4.38266,4.39021,4.38169,4.39021,6750000.0
2009-07-14 06:08:00,4.39015,4.39016,4.38504,4.38504,7510000.0
2009-07-14 06:10:00,4.38899,4.38982,4.3828,4.3828,6380000.0
2009-07-14 06:11:00,4.37952,4.38817,4.37952,4.38517,6000000.0
2009-07-14 06:13:00,4.38672,4.38699,4.377,4.38249,9770000.0
2009-07-14 06:15:00,4.39104,4.39473,4.38445,4.38467,7130000.0
2009-07-14 06:17:00,4.3825,4.39627,4.3825,4.38762,6010000.0
2009-07-14 06:18:00,4.38841,4.38848,4.38368,4.38527,8270000.0
2009-07-14 06:20:00,4.38334,4.38913,4.37935,4.38369,8250000.0
2009-07-14 06:23:00,4.37607,4.38105,4.37472,4.3803,7520000.0
2009-07-14 06:24:00,4.38155,4.38221,4.37658,4.3805,6380000.0
2009-07-14 06:25:00,4.3782,4.38154,4.37598,4.38069,4510000.0
2009-07-14 06:26:00,4.38115,4.38295,4.37229,4.38093,7500000.0
2009-07-14 06:27:00,4.38038,4.3805,4.37188,4.37188,5250000.0
2009-07-14 06:28:00,4.38134,4.38166,4.37003,4.37579,9380000.0
2009-07-14 06:29:00,4.37774,4.38342,4.37275,4.38026,10130000.0
2009-07-14 06:30:00,4.38159,4.38285,4.37592,4.37919,8250000.0
2009-07-14 06:31:00,4.37627,4.38316,4.37584,4.37673,7140000.0
2009-07-14 06:32:00,4.37187,4.38154,4.37187,4.37929,6000000.0
2009-07-14 06:33:00,4.3824,4.38262,4.37848,4.38004,6380000.0
2009-07-14 06:34:00,4.38111,4.38218,4.37269,4.37269,4890000.0
2009-07-14 06:35:00,4.3768,4.38303,4.37127,4.38031,7510000.0
2009-07-14 06:36:00,4.37926,4.38344,4.37623,4.38251,5260000.0
2009-07-14 06:37:00,4.38215,4.3845,4.38044,4.3823,7880000.0
2009-07-14 06:38:00,4.38186,4.38231,4.37152,4.38202,5650000.0
2009-07-14 06:39:00,4.3826,4.3828,4.37689,4.37709,8250000.0
2009-07-14 06:40:00,4.37687,4.38307,4.37687,4.37946,6000000.0
2009-07-14 06:41:00,4.38333,4.38342,4.37415,4.37415,10510000.0
2009-07-14 06:42:00,4.38134,4.38134,4.3688,4.3688,6380000.0
2009-07-14 06:43:00,4.3761,4.37803,4.3677,4.37582,6010000.0
2009-07-14 06:44:00,4.37747,4.3797,4.37324,4.37357,5630000.0
2009-07-14 06:45:00,4.37799,4.37799,4.37354,4.37738,4880000.0
2009-07-14 06:46:00,4.37918,4.3792,4.37667,4.37742,4140000.0
2009-07-14 06:47:00,4.37812,4.3794,4.3688,4.37887,8640000.0
2009-07-14 06:48:00,4.3776,4.37813,4.37231,4.37756,4880000.0
2009-07-14 06:49:00,4.37602,4.37827,4.37327,4.37327,5250000.0
2009-07-14 06:50:00,4.37686,4.3769,4.37213,4.37258,7500000.0
2009-07-14 06:51:00,4.37685,4.37999,4.37612,4.37612,9380000.0
2009-07-14 06:52:00,4.37343,4.37794,4.36785,4.37729,6000000.0
2009-07-14 06:53:00,4.37782,4.37782,4.37203,4.37716,5630000.0
2009-07-14 06:54:00,4.37478,4.38113,4.37478,4.37821,9380000.0
2009-07-14 06:55:00,4.36902,4.37865,4.36902,4.37865,8630000.0
2009-07-14 06:56:00,4.37513,4.37634,4.36694,4.37243,6760000.0
2009-07-14 06:57:00,4.37736,4.37944,4.37278,4.37944,6380000.0
2009-07-14 06:58:00,4.3772,4.37856,4.36995,4.37856,7500000.0
2009-07-14 07:00:00,4.37392,4.37842,4.37317,4.37317,6750000.0
2009-07-14 07:01:00,4.37719,4.37856,4.37232,4.37351,6380000.0
2009-07-14 07:02:00,4.37547,4.37623,4.37165,4.37497,5640000.0
2009-07-14 07:04:00,4.37493,4.37616,4.37127,4.37297,4880000.0
2009-07-14 07:05:00,4.37235,4.37863,4.36828,4.37092,9010000.0
2009-07-14 07:06:00,4.36799,4.3789,4.36799,4.37696,6760000.0
2009-07-14 07:07:00,4.37257,4.37872,4.37253,4.37253,9030000.0
2009-07-14 07:08:00,4.37634,4.37634,4.36581,4.37617,6750000.0
2009-07-14 07:09:00,4.37226,4.37819,4.36687,4.37749,8630000.0
2009-07-14 07:10:00,4.37679,4.37817,4.367,4.37425,9010000.0
2009-07-14 07:11:00,4.378,4.3785,4.37133,4.37445,7880000.0
2009-07-14 07:12:00,4.37008,4.3797,4.37008,4.37784,6380000.0
2009-07-14 07:13:00,4.37365,4.37797,4.37294,4.37648,8260000.0
2009-07-14 07:14:00,4.37619,4.37619,4.3696,4.37597,6750000.0
2009-07-14 07:15:00,4.3757,4.37839,4.37399,4.37719,7130000.0
2009-07-14 07:16:00,4.37584,4.37615,4.37082,4.3722,7130000.0
2009-07-14 07:17:00,4.37034,4.3766,4.36549,4.3766,9380000.0
2009-07-14 07:18:00,4.37566,4.37942,4.37209,4.37885,8270000.0
2009-07-14 07:19:00,4.37891,4.38011,4.37304,4.37563,6380000.0
2009-07-14 07:20:00,4.37751,4.37813,4.36928,4.37323,6000000.0
2009-07-14 07:21:00,4.37321,4.37596,4.36634,4.3757,9390000.0
2009-07-14 07:22:00,4.37708,4.37959,4.37446,4.37959,5630000.0
2009-07-14 07:23:00,4.3767,4.37954,4.37016,4.37903,9760000.0
2009-07-14 07:24:00,4.37813,4.37813,4.37198,4.37698,9000000.0
2009-07-14 07:25:00,4.37849,4.37882,4.37142,4.37882,5640000.0
2009-07-14 07:26:00,4.37934,4.37997,4.36903,4.37773,8630000.0
2009-07-14 07:27:00,4.37537,4.38095,4.37437,4.37844,7130000.0
2009-07-14 07:28:00,4.37404,4.38194,4.37201,4.37863,5640000.0
2009-07-14 07:29:00,4.37742,4.37891,4.37032,4.37509,5270000.0
2009-07-14 07:30:00,4.37398,4.38003,4.37398,4.37974,10530000.0
2009-07-14 07:31:00,4.37803,4.3783,4.36843,4.37675,9760000.0
2009-07-14 07:32:00,4.37972,4.38296,4.37328,4.38296,7140000.0
2009-07-14 07:33:00,4.37705,4.3824,4.3692,4.3794,7130000.0
2009-07-14 07:35:00,4.37708,4.37946,4.37334,4.37865,7130000.0
2009-07-14 07:36:00,4.37286,4.37602,4.36748,4.37272,7500000.0
2009-07-14 07:37:00,4.369,4.37745,4.369,4.37632,4130000.0
2009-07-14 07:38:00,4.378,4.37974,4.37546,4.37824,8640000.0
2009-07-14 07:39:00,4.37799,4.3797,4.37196,4.37885,10510000.0
2009-07-14 07:40:00,4.37758,4.37911,4.37344,4.37444,7130000.0
2009-07-14 07:41:00,4.37106,4.38177,4.37106,4.37659,5630000.0
2009-07-14 07:42:00,4.37237,4.37907,4.37237,4.37862,6760000.0
2009-07-14 07:43:00,4.37825,4.37906,4.37376,4.37747,6760000.0
2009-07-14 07:44:00,4.37341,4.37998,4.36857,4.36857,8260000.0
2009-07-14 07:45:00,4.37887,4.37887,4.36827,4.37756,4890000.0
2009-07-14 07:46:00,4.37639,4.37694,4.36719,4.37694,6760000.0
2009-07-14 07:47:00,4.37473,4.37579,4.37172,4.37213,5250000.0
2009-07-14 07:48:00,4.37342,4.37843,4.36854,4.37703,9000000.0
2009-07-14 07:49:00,4.37275,4.37798,4.37138,4.37315,7130000.0
2009-07-14 07:50:00,4.37534,4.37634,4.36637,4.37051,6380000.0
2009-07-14 07:51:00,4.36552,4.37401,4.36552,4.37401,6000000.0
2009-07-14 07:52:00,4.37495,4.37515,4.36535,4.37195,7880000.0
2009-07-14 07:53:00,4.37187,4.37927,4.369,4.37549,7890000.0
2009-07-14 07:54:00,4.37706,4.37969,4.36836,4.37188,8270000.0
2009-07-14 07:55:00,4.37471,4.37562,4.36345,4.37562,8260000.0
2009-07-14 07:56:00,4.36731,4.37763,4.36731,4.37562,7880000.0
2009-07-14 07:57:00,4.37232,4.37843,4.37065,4.37241,7130000.0
2009-07-14 07:58:00,4.37534,4.37534,4.36916,4.372,5250000.0
2009-07-14 07:59:00,4.37578,4.37723,4.36491,4.37002,6010000.0
2009-07-14 08:00:00,4.37472,4.37712,4.37243,4.37353,9380000.0
2009-07-14 08:01:00,4.37579,4.37595,4.369,4.37097,8640000.0
2009-07-14 08:02:00,4.37226,4.37617,4.36617,4.37497,4880000.0
2009-07-14 08:03:00,4.37007,4.3744,4.36437,4.37078,9010000.0
2009-07-14 08:04:00,4.37588,4.37632,4.37149,4.37632,6000000.0
2009-07-14 08:05:00,4.3738,4.37808,4.36808,4.37749,6760000.0
2009-07-14 08:06:00,4.37323,4.37596,4.36422,4.37218,7130000.0
2009-07-14 08:07:00,4.3677,4.37051,4.36266,4.36941,4880000.0
2009-07-14 08:08:00,4.36941,4.36941,4.35999,4.36474,6010000.0
2009-07-14 08:09:00,4.36483,4.37097,4.36111,4.36686,7130000.0
2009-07-14 08:10:00,4.3591,4.3687,4.35875,4.36815,4880000.0
2009-07-14 08:11:00,4.36999,4.36999,4.35971,4.36904,7880000.0
2009-07-14 08:12:00,4.36675,4.36675,4.35468,4.35769,7510000.0
2009-07-14 08:13:00,4.36765,4.36765,4.35871,4.36275,4880000.0
2009-07-14 08:14:00,4.36505,4.36709,4.36124,4.36373,9770000.0
2009-07-14 08:15:00,4.36955,4.36955,4.36237,4.36825,5630000.0
2009-07-14 08:16:00,4.35874,4.36954,4.35874,4.36383,5640000.0
2009-07-14 08:17:00,4.36952,4.36952,4.36178,4.36784,4880000.0
2009-07-14 08:18:00,4.36695,4.36839,4.3624,4.36779,8260000.0
2009-07-14 08:19:00,4.36767,4.36767,4.35829,4.36668,8630000.0
2009-07-14 08:20:00,4.35906,4.36803,4.35906,4.36803,7500000.0
2009-07-14 08:21:00,4.36438,4.36853,4.36067,4.36331,6010000.0
2009-07-14 08:22:00,4.36365,4.36951,4.36125,4.36827,4510000.0
2009-07-14 08:23:00,4.36744,4.37302,4.36075,4.36607,5250000.0
2009-07-14 08:24:00,4.36779,4.36926,4.36298,4.36808,6760000.0
2009-07-14 08:25:00,4.36751,4.37125,4.36313,4.36884,9750000.0
2009-07-14 08:26:00,4.36554,4.36827,4.35679,4.35679,6750000.0
2009-07-14 08:27:00,4.3563,4.36592,4.35377,4.36228,10130000.0
2009-07-14 08:28:00,4.36543,4.36663,4.35584,4.36663,8640000.0
2009-07-14 08:29:00,4.36407,4.36863,4.35626,4.35997,10130000.0
2009-07-14 08:30:00,4.3612,4.36497,4.35398,4.36324,5260000.0
2009-07-14 08:31:00,4.36269,4.36336,4.35249,4.35796,10130000.0
2009-07-14 08:32:00,4.36234,4.36381,4.35689,4.35865,8630000.0
2009-07-14 08:33:00,4.35759,4.36563,4.35759,4.36431,8250000.0
2009-07-14 08:34:00,4.36527,4.36706,4.35927,4.36223,9400000.0
2009-07-14 08:35:00,4.36387,4.3674,4.35847,4.35956,7500000.0
2009-07-14 08:36:00,4.36191,4.36716,4.36191,4.36502,7500000.0
2009-07-14 08:37:00,4.36376,4.36508,4.35947,4.36346,7140000.0
2009-07-14 08:38:00,4.36151,4.3679,4.36151,4.36498,6000000.0
2009-07-14 08:39:00,4.36751,4.36881,4.35893,4.36872,7510000.0
2009-07-14 08:40:00,4.36541,4.36922,4.35955,4.36469,5630000.0
2009-07-14 08:41:00,4.36966,4.36966,4.36376,4.36643,6380000.0
2009-07-14 08:42:00,4.36299,4.36852,4.36262,4.36546,6390000.0
2009-07-14 08:43:00,4.36725,4.36806,4.36083,4.36762,6760000.0
2009-07-14 08:44:00,4.36704,4.36839,4.35864,4.36717,7130000.0
2009-07-14 08:45:00,4.36667,4.36751,4.36335,4.36751,4880000.0
2009-07-14 08:46:00,4.35652,4.36518,4.35652,4.36204,10130000.0
2009-07-14 08:47:00,4.36166,4.36419,4.36044,4.36234,4880000.0
2009-07-14 08:48:00,4.36541,4.36635,4.36022,4.36557,8250000.0
2009-07-14 08:49:00,4.36649,4.36818,4.35907,4.36494,6380000.0
2009-07-14 08:50:00,4.3606,4.3656,4.3556,4.35843,6380000.0
2009-07-14 08:51:00,4.36496,4.36565,4.35535,4.3647,4510000.0
2009-07-14 08:52:00,4.36059,4.36971,4.35805,4.36537,9380000.0
2009-07-14 08:53:00,4.36733,4.36733,4.35685,4.36141,10140000.0
2009-07-14 08:54:00,4.36691,4.36847,4.35764,4.36847,9000000.0
2009-07-14 08:55:00,4.36885,4.36891,4.3596,4.36592,6380000.0
2009-07-14 08:56:00,4.36842,4.36946,4.36396,4.36946,4510000.0
2009-07-14 08:57:00,4.37152,4.37491,4.36003,4.36258,6000000.0
2009-07-14 08:58:00,4.37062,4.37127,4.3607,4.37127,5630000.0
2009-07-14 08:59:00,4.36698,4.37274,4.36231,4.37274,6380000.0
2009-07-14 09:00:00,4.3676,4.37459,4.36301,4.37106,6380000.0
2009-07-14 09:01:00,4.37186,4.3719,4.36125,4.37006,6380000.0
2009-07-14 09:02:00,4.36974,4.37174,4.36035,4.36967,6000000.0
2009-07-14 09:03:00,4.36966,4.37114,4.36045,4.36954,8640000.0
2009-07-14 09:04:00,4.36929,4.37009,4.35796,4.36849,7880000.0
2009-07-14 09:05:00,4.36798,4.36857,4.3613,4.36673,8630000.0
2009-07-14 09:06:00,4.36946,4.37512,4.36323,4.36363,7880000.0
2009-07-14 09:07:00,4.36951,4.37051,4.36045,4.36045,7130000.0
2009-07-14 09:08:00,4.36698,4.37245,4.36345,4.37129,9000000.0
2009-07-14 09:09:00,4.36863,4.37116,4.36641,4.36954,7880000.0
2009-07-14 09:10:00,4.36965,4.37253,4.36292,4.36689,8630000.0
2009-07-14 09:11:00,4.36228,4.37428,4.36228,4.37428,4880000.0
2009-07-14 09:12:00,4.37204,4.37419,4.36783,4.37288,6010000.0
2009-07-14 09:13:00,4.37169,4.37417,4.3622,4.37209,4510000.0
2009-07-14 09:14:00,4.37186,4.37202,4.36283,4.36963,6750000.0
2009-07-14 09:15:00,4.36859,4.36859,4.35916,4.36571,8640000.0
2009-07-14 09:16:00,4.3699,4.37058,4.36128,4.36907,13890000.0
2009-07-14 09:17:00,4.36753,4.3682,4.3562,4.36685,9760000.0
2009-07-14 09:18:00,4.36827,4.36864,4.35635,4.36816,7890000.0
2009-07-14 09:19:00,4.3633,4.36915,4.35727,4.36915,10140000.0
2009-07-14 09:20:00,4.36899,4.37096,4.35902,4.3683,7890000.0
2009-07-14 09:21:00,4.36303,4.36828,4.36031,4.36717,5260000.0
2009-07-14 09:22:00,4.36821,4.36967,4.36092,4.36654,8630000.0
2009-07-14 09:23:00,4.36582,4.36755,4.35789,4.36755,7890000.0
2009-07-14 09:24:00,4.36095,4.36786,4.36095,4.36762,6000000.0
2009-07-14 09:25:00,4.36141,4.36795,4.35961,4.35961,9380000.0
2009-07-14 09:26:00,4.36324,4.36964,4.35686,4.36256,12010000.0
2009-07-14 09:27:00,4.356,4.36493,4.356,4.36493,6760000.0
2009-07-14 09:28:00,4.36541,4.36541,4.3552,4.36094,6770000.0
2009-07-14 09:29:00,4.36025,4.36543,4.35903,4.36427,6750000.0
2009-07-14 09:30:00,4.36123,4.36737,4.35775,4.36711,8260000.0
2009-07-14 09:31:00,4.36225,4.36873,4.35738,4.35738,6390000.0
2009-07-14 09:32:00,4.35986,4.36347,4.3539,4.3603,9000000.0
2009-07-14 09:33:00,4.36187,4.36512,4.3593,4.35961,5250000.0
2009-07-14 09:34:00,4.36399,4.36451,4.35615,4.36372,7880000.0
2009-07-14 09:35:00,4.35916,4.36622,4.3574,4.35853,7510000.0
2009-07-14 09:36:00,4.36047,4.36467,4.35669,4.36446,9000000.0
2009-07-14 09:37:00,4.35712,4.36478,4.35712,4.35775,7130000.0
2009-07-14 09:38:00,4.36005,4.36466,4.3558,4.36162,5250000.0
2009-07-14 09:39:00,4.36152,4.36391,4.35827,4.36323,6380000.0
2009-07-14 09:40:00,4.36399,4.36399,4.35273,4.36266,7890000.0
2009-07-14 09:41:00,4.36168,4.36344,4.35401,4.36326,5630000.0
2009-07-14 09:42:00,4.36282,4.36346,4.35366,4.35826,9010000.0
2009-07-14 09:43:00,4.35814,4.36482,4.35814,4.35921,6010000.0
2009-07-14 09:44:00,4.35925,4.36387,4.35857,4.36305,6010000.0
2009-07-14 09:45:00,4.36417,4.36494,4.35831,4.36125,6000000.0
2009-07-14 09:46:00,4.35816,4.36457,4.35809,4.36426,4880000.0
2009-07-14 09:47:00,4.35768,4.36303,4.35392,4.35392,5260000.0
2009-07-14 09:48:00,4.35698,4.36204,4.35166,4.35967,7500000.0
2009-07-14 09:49:00,4.36299,4.364,4.35354,4.36298,6750000.0
2009-07-14 09:50:00,4.35825,4.36232,4.35352,4.36218,10140000.0
2009-07-14 09:51:00,4.36197,4.36308,4.35687,4.36093,5250000.0
2009-07-14 09:52:00,4.35617,4.36643,4.35617,4.36274,9390000.0
2009-07-14 09:53:00,4.35727,4.35995,4.34831,4.35731,10510000.0
2009-07-14 09:54:00,4.35322,4.36006,4.35322,4.35911,6000000.0
2009-07-14 09:55:00,4.34909,4.35669,4.34779,4.35283,4880000.0
2009-07-14 09:56:00,4.35676,4.35773,4.347,4.35519,6760000.0
2009-07-14 09:57:00,4.34532,4.35657,4.34147,4.34858,8250000.0
2009-07-14 09:58:00,4.34594,4.35688,4.34594,4.35324,5250000.0
2009-07-14 09:59:00,4.35619,4.35754,4.34423,4.35279,9380000.0
2009-07-14 10:00:00,4.35174,4.35716,4.34628,4.35375,9010000.0
2009-07-14 10:01:00,4.35407,4.3608,4.34956,4.35301,12400000.0
2009-07-14 10:02:00,4.34466,4.35696,4.34466,4.35696,11250000.0
2009-07-14 10:03:00,4.35216,4.35713,4.34739,4.35713,4510000.0
2009-07-14 10:04:00,4.35656,4.3574,4.34729,4.35569,7880000.0
2009-07-14 10:05:00,4.35811,4.35811,4.35209,4.35209,6760000.0
2009-07-14 10:06:00,4.35723,4.35831,4.34904,4.356,9390000.0
2009-07-14 10:07:00,4.35607,4.35653,4.34769,4.35653,6750000.0
2009-07-14 10:08:00,4.35426,4.35726,4.35211,4.35613,5630000.0
2009-07-14 10:09:00,4.35741,4.35812,4.35425,4.35668,6750000.0
2009-07-14 10:10:00,4.35328,4.35776,4.35054,4.35776,9380000.0
2009-07-14 10:11:00,4.35479,4.35632,4.34352,4.35616,5250000.0
2009-07-14 10:12:00,4.35377,4.359,4.34889,4.35367,6380000.0
2009-07-14 10:13:00,4.35004,4.35794,4.34726,4.35654,10130000.0
2009-07-14 10:14:00,4.3579,4.36217,4.35377,4.35568,9770000.0
2009-07-14 10:15:00,4.35512,4.36121,4.35422,4.3585,7130000.0
2009-07-14 10:16:00,4.34789,4.35654,4.34738,4.34738,9760000.0
2009-07-14 10:17:00,4.35699,4.35859,4.35459,4.35859,4140000.0
2009-07-14 10:18:00,4.35679,4.35694,4.35159,4.35526,6390000.0
2009-07-14 10:19:00,4.35461,4.35644,4.3464,4.34907,7140000.0
2009-07-14 10:20:00,4.35574,4.35628,4.34971,4.3508,6380000.0
2009-07-14 10:21:00,4.35337,4.3559,4.34565,4.34678,8630000.0
2009-07-14 10:22:00,4.3545,4.35722,4.35134,4.35134,6010000.0
2009-07-14 10:23:00,4.35519,4.35562,4.34582,4.35562,5630000.0
2009-07-14 10:24:00,4.35543,4.35732,4.3505,4.35732,6390000.0
2009-07-14 10:25:00,4.35608,4.36048,4.35035,4.35276,6380000.0
2009-07-14 10:26:00,4.35878,4.35947,4.35146,4.35851,6000000.0
2009-07-14 10:27:00,4.35,4.35855,4.34879,4.34879,4510000.0
2009-07-14 10:28:00,4.35847,4.35847,4.35258,4.35534,9760000.0
2009-07-14 10:29:00,4.35705,4.35993,4.35084,4.3584,8250000.0
2009-07-14 10:30:00,4.35321,4.35813,4.34885,4.34927,10140000.0
2009-07-14 10:31:00,4.35533,4.35775,4.35009,4.35749,8640000.0
2009-07-14 10:32:00,4.35279,4.3596,4.34922,4.35322,10510000.0
2009-07-14 10:33:00,4.35785,4.35807,4.35103,4.35646,8270000.0
2009-07-14 10:34:00,4.35272,4.35885,4.35186,4.35626,6750000.0
2009-07-14 10:35:00,4.35487,4.35682,4.34632,4.35682,8630000.0
2009-07-14 10:36:00,4.35393,4.35941,4.35156,4.35628,6380000.0
2009-07-14 10:37:00,4.35839,4.35996,4.35355,4.3579,7890000.0
2009-07-14 10:38:00,4.35295,4.35885,4.35256,4.35793,7890000.0
2009-07-14 10:39:00,4.35241,4.35849,4.35241,4.35621,7500000.0
2009-07-14 10:40:00,4.35206,4.35706,4.35102,4.35706,6000000.0
2009-07-14 10:41:00,4.35773,4.35887,4.35045,4.35766,8260000.0
2009-07-14 10:42:00,4.35773,4.35833,4.34845,4.35232,6380000.0
2009-07-14 10:43:00,4.35666,4.35839,4.35513,4.35513,5250000.0
2009-07-14 10:44:00,4.35869,4.35944,4.35242,4.35563,9760000.0
2009-07-14 10:45:00,4.35409,4.35825,4.35344,4.35562,5640000.0
2009-07-14 10:46:00,4.35611,4.35942,4.34796,4.35942,6390000.0
2009-07-14 10:47:00,4.36066,4.36066,4.35011,4.35717,8260000.0
2009-07-14 10:48:00,4.35751,4.35751,4.3519,4.35476,7880000.0
2009-07-14 10:49:00,4.35578,4.36005,4.35489,4.35764,6760000.0
2009-07-14 10:50:00,4.35188,4.35846,4.3496,4.35605,6010000.0
2009-07-14 10:51:00,4.35456,4.35849,4.35155,4.35155,4520000.0
2009-07-14 10:52:00,4.35492,4.35828,4.35254,4.35722,8250000.0
2009-07-14 10:53:00,4.35139,4.36044,4.35139,4.35853,5630000.0
2009-07-14 10:54:00,4.35619,4.35904,4.35249,4.35794,5640000.0
2009-07-14 10:55:00,4.35824,4.3602,4.35401,4.35726,6770000.0
2009-07-14 10:56:00,4.35661,4.35831,4.35168,4.35831,8260000.0
2009-07-14 10:57:00,4.34887,4.35752,4.34887,4.35718,4510000.0
2009-07-14 10:58:00,4.35202,4.3593,4.35202,4.35368,5630000.0
2009-07-14 10:59:00,4.35934,4.36113,4.35051,4.35684,6000000.0
2009-07-14 11:00:00,4.35716,4.35917,4.35128,4.356,6760000.0
2009-07-14 11:01:00,4.35615,4.36468,4.3534,4.36305,6750000.0
2009-07-14 11:02:00,4.36283,4.36283,4.35669,4.36005,4880000.0
2009-07-14 11:03:00,4.36113,4.36256,4.35,4.35,8270000.0
2009-07-14 11:04:00,4.3555,4.36214,4.35338,4.36004,9770000.0
2009-07-14 11:05:00,4.34943,4.36042,4.34943,4.3579,5630000.0
2009-07-14 11:06:00,4.35575,4.36087,4.35267,4.3583,9750000.0
2009-07-14 11:07:00,4.35716,4.36146,4.35099,4.3578,5630000.0
2009-07-14 11:08:00,4.36004,4.36145,4.34861,4.35906,7530000.0
2009-07-14 11:09:00,4.34938,4.3587,4.34938,4.35332,4510000.0
2009-07-14 11:10:00,4.35386,4.35735,4.35146,4.35231,4520000.0
2009-07-14 11:11:00,4.35777,4.35883,4.34987,4.35883,6750000.0
2009-07-14 11:12:00,4.35984,4.35984,4.35457,4.35507,5630000.0
2009-07-14 11:13:00,4.35418,4.35961,4.35351,4.35857,6760000.0
2009-07-14 11:14:00,4.35331,4.35912,4.34856,4.35912,6380000.0
2009-07-14 11:15:00,4.35375,4.36008,4.3528,4.3528,6010000.0
2009-07-14 11:16:00,4.35913,4.36021,4.35294,4.35926,6760000.0
2009-07-14 11:17:00,4.35361,4.35958,4.3521,4.35818,6380000.0
2009-07-14 11:18:00,4.3543,4.36004,4.35402,4.35456,7500000.0
2009-07-14 11:19:00,4.35989,4.36143,4.35529,4.36143,6000000.0
2009-07-14 11:20:00,4.36025,4.36292,4.35504,4.35565,6390000.0
2009-07-14 11:21:00,4.36063,4.36063,4.35281,4.3569,7520000.0
2009-07-14 11:22:00,4.36208,4.36327,4.35875,4.36089,8260000.0
2009-07-14 11:23:00,4.35573,4.36156,4.35306,4.35306,6760000.0
2009-07-14 11:24:00,4.36139,4.36342,4.35743,4.35798,10890000.0
2009-07-14 11:25:00,4.3607,4.36093,4.35475,4.35689,6010000.0
2009-07-14 11:26:00,4.36073,4.36182,4.35254,4.36182,6000000.0
2009-07-14 11:27:00,4.36109,4.36214,4.35934,4.3606,4880000.0
2009-07-14 11:28:00,4.35865,4.36249,4.35865,4.36108,7130000.0
2009-07-14 11:29:00,4.36106,4.36191,4.3549,4.35543,7500000.0
2009-07-14 11:30:00,4.35831,4.36309,4.35716,4.35939,6750000.0
2009-07-14 11:31:00,4.35994,4.36396,4.35673,4.36154,7140000.0
2009-07-14 11:32:00,4.36132,4.36197,4.35507,4.36197,4510000.0
2009-07-14 11:33:00,4.36056,4.36111,4.34986,4.35113,9390000.0
2009-07-14 11:34:00,4.35713,4.36237,4.35597,4.35746,6380000.0
2009-07-14 11:35:00,4.35605,4.36111,4.35082,4.35082,12000000.0
2009-07-14 11:36:00,4.35476,4.35978,4.34962,4.35889,8640000.0
2009-07-14 11:37:00,4.35829,4.36041,4.34878,4.35854,7510000.0
2009-07-14 11:38:00,4.35657,4.36128,4.35129,4.36011,8650000.0
2009-07-14 11:39:00,4.35945,4.36226,4.35239,4.3547,7140000.0
2009-07-14 11:40:00,4.35696,4.3613,4.35569,4.3613,5260000.0
2009-07-14 11:41:00,4.36052,4.3617,4.35225,4.3617,8630000.0
2009-07-14 11:42:00,4.36199,4.36199,4.35324,4.35954,4880000.0
2009-07-14 11:43:00,4.36129,4.36309,4.35047,4.35729,8250000.0
2009-07-14 11:44:00,4.36207,4.36413,4.35515,4.36129,6750000.0
2009-07-14 11:45:00,4.36336,4.36429,4.35831,4.36106,9380000.0
2009-07-14 11:46:00,4.35334,4.36465,4.35334,4.35851,12020000.0
2009-07-14 11:47:00,4.3619,4.36459,4.3583,4.36392,6760000.0
2009-07-14 11:48:00,4.36237,4.36269,4.35619,4.3622,5250000.0
2009-07-14 11:49:00,4.35966,4.36428,4.35444,4.36165,6010000.0
2009-07-14 11:50:00,4.35885,4.36282,4.35575,4.36279,6750000.0
2009-07-14 11:51:00,4.36395,4.36581,4.3561,4.36372,7890000.0
2009-07-14 11:52:00,4.36218,4.36369,4.35396,4.36341,7510000.0
2009-07-14 11:53:00,4.36032,4.36574,4.35918,4.36533,8630000.0
2009-07-14 11:54:00,4.36621,4.36621,4.35737,4.35737,6000000.0
2009-07-14 11:55:00,4.36449,4.36449,4.35173,4.35665,9760000.0
2009-07-14 11:56:00,4.3636,4.365,4.36292,4.36379,4510000.0
2009-07-14 11:57:00,4.3641,4.36746,4.36163,4.36173,8650000.0
2009-07-14 11:58:00,4.36587,4.36587,4.35624,4.36427,7880000.0
2009-07-14 11:59:00,4.36209,4.36869,4.35923,4.36869,6000000.0
2009-07-14 12:00:00,4.36837,4.37059,4.36521,4.36947,7130000.0
2009-07-14 12:01:00,4.3631,4.36881,4.36214,4.36214,4890000.0
2009-07-14 12:02:00,4.36253,4.36746,4.36252,4.36586,4880000.0
2009-07-14 12:03:00,4.36677,4.36892,4.36134,4.36589,6380000.0
2009-07-14 12:04:00,4.3634,4.36523,4.35671,4.36382,6750000.0
2009-07-14 12:05:00,4.36575,4.36653,4.35639,4.36408,4880000.0
2009-07-14 12:06:00,4.3649,4.36581,4.35605,4.35605,8260000.0
2009-07-14 12:07:00,4.36384,4.36384,4.35461,4.35735,5250000.0
2009-07-14 12:08:00,4.36254,4.36521,4.357,4.36105,6390000.0
2009-07-14 12:09:00,4.3615,4.362,4.35206,4.36136,7500000.0
2009-07-14 12:10:00,4.35014,4.36434,4.35014,4.36294,10890000.0
2009-07-14 12:11:00,4.36288,4.36288,4.35266,4.36256,9400000.0
2009-07-14 12:12:00,4.35775,4.36186,4.35575,4.35903,5640000.0
2009-07-14 12:13:00,4.35692,4.36325,4.35692,4.36219,5260000.0
2009-07-14 12:14:00,4.35988,4.36383,4.3548,4.3548,4880000.0
2009-07-14 12:15:00,4.35747,4.36231,4.35714,4.36189,5250000.0
2009-07-14 12:16:00,4.35791,4.36167,4.35571,4.3605,8630000.0
2009-07-14 12:17:00,4.3609,4.36166,4.35542,4.36065,6760000.0
2009-07-14 12:18:00,4.35985,4.36082,4.35232,4.35505,7890000.0
2009-07-14 12:19:00,4.35267,4.36463,4.35117,4.355,5630000.0
2009-07-14 12:20:00,4.35933,4.36506,4.35325,4.35931,6760000.0
2009-07-14 12:21:00,4.35875,4.36401,4.35392,4.3599,7880000.0
2009-07-14 12:22:00,4.36171,4.36171,4.35001,4.36037,5260000.0
2009-07-14 12:23:00,4.35703,4.36277,4.35015,4.3606,5630000.0
2009-07-14 12:24:00,4.35886,4.36218,4.35201,4.36047,7130000.0
2009-07-14 12:25:00,4.35774,4.35987,4.34824,4.35659,6390000.0
2009-07-14 12:26:00,4.36136,4.36268,4.34736,4.3531,11250000.0
2009-07-14 12:27:00,4.35711,4.36295,4.35268,4.36015,7500000.0
2009-07-14 12:28:00,4.36247,4.36356,4.35404,4.36049,7890000.0
2009-07-14 12:29:00,4.3604,4.3606,4.35424,4.35424,7130000.0
2009-07-14 12:30:00,4.35592,4.35937,4.34961,4.35668,11250000.0
2009-07-14 12:31:00,4.3572,4.36067,4.35448,4.35932,8630000.0
2009-07-14 12:32:00,4.35861,4.3595,4.35346,4.35788,13510000.0
2009-07-14 12:33:00,4.35793,4.36124,4.35549,4.35997,8260000.0
2009-07-14 12:34:00,4.35806,4.36378,4.35296,4.35296,5630000.0
2009-07-14 12:35:00,4.36103,4.36103,4.3508,4.35681,6760000.0
2009-07-14 12:36:00,4.36192,4.36648,4.35374,4.36172,7130000.0
2009-07-14 12:37:00,4.36085,4.36085,4.35141,4.35141,7510000.0
2009-07-14 12:38:00,4.35774,4.36146,4.35594,4.35609,7130000.0
2009-07-14 12:39:00,4.35987,4.36194,4.35621,4.36026,4880000.0
2009-07-14 12:40:00,4.35102,4.36257,4.34644,4.36257,8630000.0
2009-07-14 12:41:00,4.35953,4.36029,4.35507,4.35551,8630000.0
2009-07-14 12:42:00,4.36079,4.36104,4.35423,4.36077,5630000.0
2009-07-14 12:43:00,4.36041,4.36089,4.35563,4.35982,7900000.0
2009-07-14 12:44:00,4.35909,4.3606,4.35401,4.35917,6380000.0
2009-07-14 12:45:00,4.35152,4.3607,4.35152,4.36052,4880000.0
2009-07-14 12:46:00,4.35013,4.35772,4.35013,4.35628,6380000.0
2009-07-14 12:47:00,4.36015,4.36083,4.35424,4.35947,6010000.0
2009-07-14 12:48:00,4.35658,4.36277,4.35195,4.35512,9760000.0
2009-07-14 12:49:00,4.35985,4.36058,4.3537,4.36058,8630000.0
2009-07-14 12:50:00,4.35858,4.361,4.3537,4.35967,8250000.0
2009-07-14 12:51:00,4.35073,4.36103,4.35073,4.35492,9010000.0
2009-07-14 12:52:00,4.35811,4.36028,4.35025,4.35919,5630000.0
2009-07-14 12:53:00,4.36018,4.36092,4.35628,4.36059,6010000.0
2009-07-14 12:54:00,4.35983,4.35983,4.35302,4.35918,7510000.0
2009-07-14 12:55:00,4.35628,4.36066,4.35011,4.35491,6380000.0
2009-07-14 12:56:00,4.35458,4.36061,4.35428,4.35954,12020000.0
2009-07-14 12:57:00,4.35937,4.35973,4.35007,4.35007,6390000.0
2009-07-14 12:58:00,4.3544,4.36057,4.3544,4.35962,6750000.0
2009-07-14 12:59:00,4.3568,4.36081,4.35472,4.36081,7500000.0
2009-07-14 13:00:00,4.35612,4.36019,4.35022,4.35568,10900000.0
2009-07-14 13:01:00,4.35551,4.36108,4.35551,4.35895,6010000.0
2009-07-14 13:02:00,4.36036,4.36162,4.35132,4.35674,6010000.0
2009-07-14 13:03:00,4.36103,4.36352,4.3567,4.36322,6010000.0
2009-07-14 13:04:00,4.36357,4.36436,4.35281,4.36236,8260000.0
2009-07-14 13:05:00,4.36484,4.3651,4.35847,4.36412,10130000.0
2009-07-14 13:06:00,4.36495,4.36495,4.35874,4.36361,8250000.0
2009-07-14 13:07:00,4.35811,4.363,4.35374,4.3589,5260000.0
2009-07-14 13:08:00,4.36575,4.36588,4.3596,4.36164,8640000.0
2009-07-14 13:09:00,4.36312,4.36596,4.35622,4.36569,7510000.0
2009-07-14 13:10:00,4.35999,4.36481,4.35444,4.3602,7880000.0
2009-07-14 13:11:00,4.36303,4.36388,4.35749,4.36287,10880000.0
2009-07-14 13:12:00,4.36062,4.36462,4.35407,4.36241,7130000.0
2009-07-14 13:13:00,4.36574,4.36649,4.35859,4.36518,5630000.0
2009-07-14 13:14:00,4.35986,4.36502,4.35453,4.35872,6760000.0
2009-07-14 13:15:00,4.36398,4.3654,4.36353,4.36509,4880000.0
2009-07-14 13:16:00,4.3608,4.36843,4.35595,4.35799,6760000.0
2009-07-14 13:17:00,4.35582,4.36509,4.35582,4.36508,5630000.0
2009-07-14 13:18:00,4.35942,4.36551,4.35189,4.36411,6380000.0
2009-07-14 13:19:00,4.36028,4.36593,4.35603,4.35603,6750000.0
2009-07-14 13:20:00,4.36514,4.36534,4.35444,4.36471,5630000.0
2009-07-14 13:21:00,4.36055,4.36515,4.35597,4.35597,7140000.0
2009-07-14 13:22:00,4.36457,4.36533,4.36064,4.36395,5260000.0
2009-07-14 13:23:00,4.35863,4.36444,4.35353,4.36444,6380000.0
2009-07-14 13:24:00,4.35891,4.36352,4.35451,4.36081,6380000.0
2009-07-14 13:25:00,4.36175,4.36473,4.35584,4.36434,5630000.0
2009-07-14 13:26:00,4.36578,4.36623,4.36013,4.3643,7880000.0
2009-07-14 13:27:00,4.36606,4.36606,4.3621,4.36571,5250000.0
2009-07-14 13:28:00,4.36605,4.36615,4.35983,4.36615,6380000.0
2009-07-14 13:29:00,4.36198,4.36651,4.3568,4.365,7510000.0
2009-07-14 13:30:00,4.36355,4.36654,4.35732,4.3662,12380000.0
2009-07-14 13:31:00,4.36138,4.36628,4.35952,4.36217,4510000.0
2009-07-14 13:32:00,4.361,4.36565,4.35547,4.36436,8630000.0
2009-07-14 13:33:00,4.36489,4.36489,4.35872,4.36401,9390000.0
2009-07-14 13:34:00,4.3599,4.36451,4.35575,4.36133,9380000.0
2009-07-14 13:35:00,4.36486,4.36723,4.35697,4.36503,7150000.0
2009-07-14 13:36:00,4.36312,4.36641,4.361,4.36385,8260000.0
2009-07-14 13:37:00,4.3533,4.36208,4.35129,4.35705,9380000.0
2009-07-14 13:38:00,4.35766,4.36275,4.35141,4.35643,6760000.0
2009-07-14 13:39:00,4.35935,4.36156,4.35639,4.35639,9760000.0
2009-07-14 13:40:00,4.35828,4.35892,4.35203,4.35515,8250000.0
2009-07-14 13:41:00,4.35898,4.35898,4.35107,4.35601,4890000.0
2009-07-14 13:42:00,4.35488,4.3572,4.34799,4.35188,5630000.0
2009-07-14 13:43:00,4.35883,4.35883,4.34966,4.34966,6380000.0
2009-07-14 13:44:00,4.35387,4.35387,4.34765,4.34765,7880000.0
2009-07-14 13:45:00,4.34971,4.35222,4.34112,4.35172,7500000.0
2009-07-14 13:46:00,4.34652,4.3533,4.34652,4.3533,5630000.0
2009-07-14 13:47:00,4.34733,4.3534,4.34325,4.35265,7500000.0
2009-07-14 13:48:00,4.3523,4.35336,4.34401,4.34404,9380000.0
2009-07-14 13:49:00,4.3528,4.35378,4.34317,4.3489,9750000.0
2009-07-14 13:50:00,4.35192,4.3533,4.34579,4.34747,7880000.0
2009-07-14 13:51:00,4.34555,4.3533,4.34555,4.35193,7140000.0
2009-07-14 13:52:00,4.34768,4.35231,4.34662,4.34662,6380000.0
2009-07-14 13:53:00,4.35326,4.35326,4.33964,4.34797,7880000.0
2009-07-14 13:54:00,4.34733,4.35214,4.34633,4.34717,4880000.0
2009-07-14 13:55:00,4.35038,4.35173,4.34393,4.35161,9760000.0
2009-07-14 13:56:00,4.35294,4.35294,4.34596,4.34596,7130000.0
2009-07-14 13:57:00,4.35091,4.35156,4.3432,4.35149,9000000.0
2009-07-14 13:58:00,4.34602,4.348,4.33811,4.34258,10500000.0
2009-07-14 13:59:00,4.35231,4.35293,4.3432,4.34976,10130000.0
2009-07-14 14:00:00,4.3515,4.3515,4.33811,4.35066,6760000.0
2009-07-14 14:01:00,4.35215,4.35274,4.34616,4.34616,5630000.0
2009-07-14 14:02:00,4.34396,4.35457,4.34396,4.353,5630000.0
2009-07-14 14:03:00,4.3475,4.35437,4.34377,4.35174,6380000.0
2009-07-14 14:04:00,4.3491,4.35299,4.34329,4.34733,6010000.0
2009-07-14 14:05:00,4.35026,4.35377,4.34227,4.3485,9390000.0
2009-07-14 14:06:00,4.34524,4.35346,4.34341,4.35134,9760000.0
2009-07-14 14:07:00,4.35056,4.35152,4.34582,4.34648,5250000.0
2009-07-14 14:08:00,4.35271,4.35322,4.34358,4.35047,6000000.0
2009-07-14 14:09:00,4.35138,4.35227,4.34545,4.34545,5260000.0
2009-07-14 14:10:00,4.34508,4.35192,4.34037,4.34696,10130000.0
2009-07-14 14:11:00,4.35074,4.35191,4.3416,4.35191,6010000.0
2009-07-14 14:12:00,4.35337,4.35533,4.34593,4.35219,5250000.0
2009-07-14 14:13:00,4.35054,4.35322,4.34645,4.3524,5630000.0
2009-07-14 14:14:00,4.34843,4.35226,4.34611,4.34822,7880000.0
2009-07-14 14:15:00,4.3463,4.35226,4.34235,4.35226,5250000.0
2009-07-14 14:16:00,4.35014,4.35092,4.3467,4.3467,4890000.0
2009-07-14 14:17:00,4.34929,4.34994,4.34456,4.34994,9750000.0
2009-07-14 14:18:00,4.34478,4.34925,4.33883,4.34577,4510000.0
2009-07-14 14:19:00,4.3436,4.34847,4.337,4.34847,7890000.0
2009-07-14 14:20:00,4.34601,4.35049,4.33907,4.35049,5640000.0
2009-07-14 14:21:00,4.34948,4.35231,4.341,4.34697,7500000.0
2009-07-14 14:22:00,4.35103,4.35179,4.34558,4.35179,9000000.0
2009-07-14 14:23:00,4.34617,4.34973,4.34539,4.34879,6380000.0
2009-07-14 14:24:00,4.34717,4.35098,4.34398,4.34905,7500000.0
2009-07-14 14:25:00,4.34995,4.34995,4.33684,4.34988,7130000.0
2009-07-14 14:26:00,4.34882,4.34882,4.33883,4.34322,6000000.0
2009-07-14 14:27:00,4.34669,4.35041,4.33934,4.34782,7140000.0
2009-07-14 14:28:00,4.34369,4.35073,4.34114,4.34733,10130000.0
2009-07-14 14:29:00,4.34747,4.35359,4.34027,4.34979,9010000.0
2009-07-14 14:30:00,4.34924,4.34924,4.3417,4.3417,6760000.0
2009-07-14 14:31:00,4.34326,4.34914,4.33675,4.34542,7510000.0
2009-07-14 14:32:00,4.34597,4.34962,4.33923,4.34767,9010000.0
2009-07-14 14:33:00,4.34896,4.34961,4.34129,4.34682,7880000.0
2009-07-14 14:34:00,4.34446,4.35154,4.34425,4.34996,9380000.0
2009-07-14 14:35:00,4.34969,4.35189,4.34497,4.35155,7880000.0
2009-07-14 14:36:00,4.34873,4.3529,4.34302,4.35229,5630000.0
2009-07-14 14:37:00,4.35198,4.35198,4.33681,4.34567,7130000.0
2009-07-14 14:38:00,4.35253,4.35253,4.33756,4.35235,6390000.0
2009-07-14 14:39:00,4.34899,4.35332,4.34587,4.34587,6010000.0
2009-07-14 14:40:00,4.34736,4.35092,4.34322,4.34726,5630000.0
2009-07-14 14:41:00,4.34877,4.35425,4.34486,4.35047,4880000.0
2009-07-14 14:42:00,4.34844,4.35739,4.34452,4.35657,6010000.0
2009-07-14 14:43:00,4.35461,4.35793,4.35088,4.35131,6000000.0
2009-07-14 14:44:00,4.35631,4.35694,4.34545,4.35471,6760000.0
2009-07-14 14:45:00,4.35217,4.35511,4.34987,4.35511,6760000.0
2009-07-14 14:46:00,4.35311,4.3579,4.3455,4.3579,7880000.0
2009-07-14 14:47:00,4.35569,4.35692,4.34595,4.35568,7500000.0
2009-07-14 14:48:00,4.35379,4.35727,4.3524,4.35533,5630000.0
2009-07-14 14:49:00,4.35261,4.35624,4.34727,4.35393,5250000.0
2009-07-14 14:50:00,4.34873,4.35504,4.34328,4.34328,5260000.0
2009-07-14 14:51:00,4.35138,4.35576,4.35006,4.35576,6380000.0
2009-07-14 14:52:00,4.3505,4.35641,4.34856,4.3547,6020000.0
2009-07-14 14:53:00,4.35337,4.35636,4.34317,4.34981,9760000.0
2009-07-14 14:54:00,4.35405,4.35592,4.34991,4.35333,7500000.0
2009-07-14 14:55:00,4.35429,4.35643,4.34498,4.35238,9000000.0
2009-07-14 14:56:00,4.35539,4.35539,4.34633,4.35516,9380000.0
2009-07-14 14:57:00,4.35189,4.3562,4.34615,4.35172,9390000.0
2009-07-14 14:58:00,4.3515,4.35883,4.3515,4.35587,11640000.0
2009-07-14 14:59:00,4.35556,4.35638,4.3523,4.35552,4140000.0
2009-07-14 15:00:00,4.35611,4.35619,4.34463,4.35586,8260000.0
2009-07-14 15:01:00,4.35219,4.3569,4.34958,4.3569,5260000.0
2009-07-14 15:02:00,4.35304,4.35879,4.35128,4.35651,9760000.0
2009-07-14 15:03:00,4.35545,4.36075,4.35367,4.35367,5630000.0
2009-07-14 15:04:00,4.35852,4.35995,4.34871,4.35278,5630000.0
2009-07-14 15:05:00,4.35735,4.35962,4.35079,4.35719,5630000.0
2009-07-14 15:06:00,4.35427,4.35746,4.3514,4.35643,4510000.0
2009-07-14 15:07:00,4.35693,4.35875,4.35266,4.35596,8250000.0
2009-07-14 15:08:00,4.35416,4.35667,4.35006,4.35667,4510000.0
2009-07-14 15:09:00,4.35565,4.35812,4.35149,4.35678,9000000.0
2009-07-14 15:10:00,4.3531,4.35713,4.34744,4.35598,7500000.0
2009-07-14 15:11:00,4.34837,4.35835,4.34732,4.35649,6390000.0
2009-07-14 15:12:00,4.35363,4.35594,4.3476,4.34902,7140000.0
2009-07-14 15:13:00,4.35058,4.35362,4.34702,4.3524,7130000.0
2009-07-14 15:14:00,4.35539,4.35539,4.34734,4.34734,5250000.0
2009-07-14 15:15:00,4.3513,4.35323,4.33964,4.35323,9010000.0
2009-07-14 15:16:00,4.35232,4.35232,4.34214,4.35063,8270000.0
2009-07-14 15:17:00,4.34689,4.35364,4.34602,4.34692,4510000.0
2009-07-14 15:18:00,4.35187,4.35187,4.34813,4.3497,6010000.0
2009-07-14 15:19:00,4.34642,4.34917,4.3447,4.34695,7510000.0
2009-07-14 15:20:00,4.34352,4.34949,4.33667,4.34949,10900000.0
2009-07-14 15:21:00,4.34996,4.34996,4.34078,4.34878,6000000.0
2009-07-14 15:22:00,4.34405,4.34719,4.33745,4.34703,5250000.0
2009-07-14 15:23:00,4.34563,4.34693,4.34033,4.34033,5630000.0
2009-07-14 15:24:00,4.33962,4.34636,4.33634,4.34616,7130000.0
2009-07-14 15:25:00,4.3423,4.34617,4.33801,4.34303,7500000.0
2009-07-14 15:26:00,4.34312,4.34555,4.33917,4.33917,3770000.0
2009-07-14 15:27:00,4.34451,4.346,4.34343,4.34445,4890000.0
2009-07-14 15:28:00,4.34092,4.34533,4.33574,4.34451,4510000.0
2009-07-14 15:29:00,4.34508,4.34508,4.33488,4.34384,11630000.0
2009-07-14 15:30:00,4.34389,4.34428,4.33706,4.34336,7130000.0
2009-07-14 15:31:00,4.33896,4.34336,4.33767,4.34336,4880000.0
2009-07-14 15:32:00,4.34359,4.34359,4.33803,4.33803,7880000.0
2009-07-14 15:33:00,4.3395,4.34224,4.32993,4.34041,9000000.0
2009-07-14 15:34:00,4.33148,4.3359,4.32324,4.33049,6000000.0
2009-07-14 15:35:00,4.32809,4.33424,4.32106,4.32616,6010000.0
2009-07-14 15:36:00,4.32889,4.32889,4.31616,4.32299,7130000.0
2009-07-14 15:37:00,4.32469,4.32552,4.31614,4.32397,10510000.0
2009-07-14 15:38:00,4.32471,4.32709,4.31604,4.32118,8630000.0
2009-07-14 15:39:00,4.32085,4.32823,4.32085,4.32823,4880000.0
2009-07-14 15:40:00,4.32416,4.32561,4.31707,4.32549,5250000.0
2009-07-14 15:41:00,4.32186,4.32672,4.31648,4.32534,9390000.0
2009-07-14 15:42:00,4.32469,4.32769,4.31904,4.32306,5250000.0
2009-07-14 15:43:00,4.32467,4.3305,4.3215,4.3305,6750000.0
2009-07-14 15:44:00,4.32313,4.33232,4.32019,4.33051,10510000.0
2009-07-14 15:45:00,4.33399,4.33399,4.32179,4.33093,8250000.0
2009-07-14 15:46:00,4.32717,4.3312,4.32593,4.33049,5630000.0
2009-07-14 15:47:00,4.33174,4.33299,4.32873,4.33207,7130000.0
2009-07-14 15:48:00,4.32978,4.33192,4.32415,4.33062,6760000.0
2009-07-14 15:49:00,4.33071,4.33168,4.3233,4.32804,7500000.0
2009-07-14 15:50:00,4.32406,4.33051,4.31916,4.32773,8630000.0
2009-07-14 15:51:00,4.32383,4.33021,4.32383,4.32738,5630000.0
2009-07-14 15:52:00,4.32549,4.32908,4.32549,4.32733,5630000.0
2009-07-14 15:53:00,4.32849,4.33036,4.32427,4.33019,6010000.0
2009-07-14 15:54:00,4.33032,4.33229,4.32482,4.33107,7130000.0
2009-07-14 15:55:00,4.33211,4.33369,4.32723,4.32801,9010000.0
2009-07-14 15:56:00,4.33071,4.33071,4.32016,4.32489,6380000.0
2009-07-14 15:57:00,4.32752,4.33452,4.32375,4.32375,7500000.0
2009-07-14 15:58:00,4.32669,4.33185,4.32669,4.33083,9000000.0
2009-07-14 15:59:00,4.329,4.33569,4.32837,4.33159,6750000.0
2009-07-14 16:00:00,4.32728,4.33351,4.32713,4.33343,6010000.0
2009-07-14 16:01:00,4.32425,4.33499,4.32425,4.32469,6380000.0
2009-07-14 16:02:00,4.33301,4.33334,4.32709,4.32863,7880000.0
2009-07-14 16:03:00,4.33311,4.33469,4.33163,4.33166,4510000.0
2009-07-14 16:04:00,4.32962,4.33217,4.32454,4.32876,6750000.0
2009-07-14 16:05:00,4.32642,4.33187,4.32351,4.32837,7140000.0
2009-07-14 16:06:00,4.33119,4.33265,4.32043,4.32043,4510000.0
2009-07-14 16:07:00,4.32234,4.32852,4.31629,4.32502,8640000.0
2009-07-14 16:08:00,4.32797,4.32845,4.31518,4.31518,8250000.0
2009-07-14 16:09:00,4.32276,4.32386,4.31254,4.31684,5640000.0
2009-07-14 16:10:00,4.32082,4.32245,4.31779,4.31779,6000000.0
2009-07-14 16:11:00,4.32374,4.32508,4.31349,4.32417,8260000.0
2009-07-14 16:12:00,4.32336,4.32562,4.32252,4.32494,9000000.0
2009-07-14 16:13:00,4.32436,4.32557,4.31774,4.31987,5260000.0
2009-07-14 16:14:00,4.32291,4.32398,4.31845,4.32365,6000000.0
2009-07-14 16:15:00,4.32658,4.32658,4.31861,4.32461,6760000.0
2009-07-14 16:16:00,4.31727,4.32575,4.31727,4.31916,5630000.0
2009-07-14 16:17:00,4.3215,4.32786,4.3214,4.32553,6760000.0
2009-07-14 16:18:00,4.32417,4.32786,4.31877,4.32786,7510000.0
2009-07-14 16:19:00,4.32374,4.33016,4.32374,4.32977,9390000.0
2009-07-14 16:20:00,4.32896,4.3295,4.32101,4.3295,4880000.0
2009-07-14 16:21:00,4.3311,4.3311,4.32169,4.32701,6000000.0
2009-07-14 16:22:00,4.32864,4.33017,4.32213,4.32452,6380000.0
2009-07-14 16:23:00,4.33211,4.33211,4.32627,4.33141,6390000.0
2009-07-14 16:24:00,4.33122,4.3315,4.3248,4.32818,6000000.0
2009-07-14 16:25:00,4.3281,4.33242,4.32175,4.33061,8260000.0
2009-07-14 16:26:00,4.329,4.33125,4.32366,4.32489,4140000.0
2009-07-14 16:27:00,4.32911,4.32932,4.32208,4.32816,5640000.0
2009-07-14 16:28:00,4.3273,4.33044,4.32482,4.32894,7500000.0
2009-07-14 16:29:00,4.32354,4.32911,4.32057,4.32394,7880000.0
2009-07-14 16:30:00,4.32533,4.32933,4.32216,4.32216,6390000.0
2009-07-14 16:31:00,4.32539,4.32682,4.31441,4.31755,7500000.0
2009-07-14 16:32:00,4.32666,4.32878,4.31684,4.31751,14270000.0
2009-07-14 16:33:00,4.32796,4.32796,4.32251,4.32791,6750000.0
2009-07-14 16:34:00,4.32678,4.32786,4.32497,4.32497,4880000.0
2009-07-14 16:35:00,4.32414,4.32753,4.31921,4.32753,9760000.0
2009-07-14 16:36:00,4.32521,4.32911,4.32404,4.32911,5630000.0
2009-07-14 16:37:00,4.33004,4.33004,4.31823,4.3285,9390000.0
2009-07-14 16:38:00,4.33003,4.33231,4.32302,4.3275,5630000.0
2009-07-14 16:39:00,4.33029,4.33191,4.32192,4.32216,9380000.0
2009-07-14 16:40:00,4.32997,4.32997,4.31414,4.32206,9380000.0
2009-07-14 16:41:00,4.32629,4.33204,4.31859,4.33204,8640000.0
2009-07-14 16:42:00,4.32488,4.33257,4.31672,4.33257,13150000.0
2009-07-14 16:43:00,4.32791,4.33102,4.32212,4.33102,6000000.0
2009-07-14 16:44:00,4.32607,4.33185,4.32442,4.32948,10500000.0
2009-07-14 16:45:00,4.322,4.33059,4.31944,4.32811,8630000.0
2009-07-14 16:46:00,4.33206,4.33298,4.32101,4.32946,13510000.0
2009-07-14 16:47:00,4.32884,4.33484,4.32653,4.33402,7510000.0
2009-07-14 16:48:00,4.33379,4.33379,4.32528,4.33199,6000000.0
2009-07-14 16:49:00,4.33217,4.33217,4.32376,4.33171,6760000.0
2009-07-14 16:50:00,4.32715,4.33232,4.32228,4.32555,10510000.0
2009-07-14 16:51:00,4.32981,4.33235,4.32474,4.32522,6010000.0
2009-07-14 16:52:00,4.32112,4.33014,4.32112,4.32953,9380000.0
2009-07-14 16:53:00,4.33001,4.33241,4.32593,4.33132,10510000.0
2009-07-14 16:54:00,4.33018,4.33094,4.32056,4.32604,7130000.0
2009-07-14 16:55:00,4.32946,4.33154,4.32609,4.32692,5260000.0
2009-07-14 16:56:00,4.33107,4.3329,4.32106,4.33109,10130000.0
2009-07-14 16:57:00,4.32965,4.33196,4.32304,4.32791,6010000.0
2009-07-14 16:58:00,4.32176,4.32901,4.32176,4.32608,7510000.0
2009-07-14 16:59:00,4.32867,4.32867,4.31893,4.3228,7890000.0
2009-07-14 17:00:00,4.32716,4.32778,4.31659,4.32611,9380000.0
2009-07-14 17:01:00,4.32336,4.32624,4.31628,4.3255,9390000.0
2009-07-14 17:02:00,4.32513,4.32556,4.31555,4.3211,6380000.0
2009-07-14 17:03:00,4.32406,4.32609,4.3168,4.3168,7130000.0
2009-07-14 17:04:00,4.31658,4.32604,4.31658,4.32106,10510000.0
2009-07-14 17:05:00,4.32693,4.32693,4.32341,4.32597,7500000.0
2009-07-14 17:06:00,4.32698,4.32848,4.31592,4.32635,8630000.0
2009-07-14 17:07:00,4.3241,4.32672,4.31681,4.32264,11630000.0
2009-07-14 17:08:00,4.32012,4.32599,4.32012,4.32048,5250000.0
2009-07-14 17:09:00,4.31944,4.32518,4.31785,4.31871,7140000.0
2009-07-14 17:10:00,4.32444,4.32478,4.31476,4.32478,8250000.0
2009-07-14 17:11:00,4.32413,4.32506,4.31341,4.31341,7510000.0
2009-07-14 17:12:00,4.32443,4.32484,4.31512,4.32483,6380000.0
2009-07-14 17:13:00,4.32306,4.32401,4.31373,4.32194,11260000.0
2009-07-14 17:14:00,4.32386,4.32464,4.31883,4.31883,6000000.0
2009-07-14 17:15:00,4.31906,4.32557,4.31877,4.31877,5640000.0
2009-07-14 17:16:00,4.32076,4.32189,4.31431,4.31752,8630000.0
2009-07-14 17:17:00,4.32366,4.32403,4.31659,4.32188,9760000.0
2009-07-14 17:18:00,4.32349,4.3236,4.31414,4.3186,8630000.0
2009-07-14 17:19:00,4.32113,4.32553,4.31631,4.31782,8630000.0
2009-07-14 17:20:00,4.32295,4.32295,4.31881,4.32279,4510000.0
2009-07-14 17:21:00,4.31864,4.32361,4.31475,4.32359,4880000.0
2009-07-14 17:22:00,4.32187,4.32329,4.32038,4.32271,5250000.0
2009-07-14 17:23:00,4.31938,4.32387,4.31373,4.32387,6760000.0
2009-07-14 17:24:00,4.3182,4.32325,4.31581,4.32215,9760000.0
2009-07-14 17:25:00,4.32458,4.32488,4.31797,4.32387,7130000.0
2009-07-14 17:26:00,4.31973,4.32499,4.3185,4.32038,4880000.0
2009-07-14 17:27:00,4.3209,4.32544,4.31539,4.31891,8260000.0
2009-07-14 17:28:00,4.32401,4.32401,4.31442,4.31442,7130000.0
2009-07-14 17:29:00,4.32183,4.32268,4.31457,4.32096,9010000.0
2009-07-14 17:30:00,4.31641,4.32079,4.31452,4.31882,4890000.0
2009-07-14 17:31:00,4.31822,4.31822,4.30918,4.31263,12010000.0
2009-07-14 17:32:00,4.31852,4.3188,4.31469,4.3188,6750000.0
2009-07-14 17:33:00,4.31805,4.32117,4.31412,4.31412,9770000.0
2009-07-14 17:34:00,4.31694,4.31813,4.31256,4.31275,4880000.0
2009-07-14 17:35:00,4.31655,4.32029,4.31348,4.31903,6010000.0
2009-07-14 17:36:00,4.31586,4.32119,4.31057,4.31476,9380000.0
2009-07-14 17:37:00,4.31954,4.31954,4.31224,4.31224,5260000.0
2009-07-14 17:38:00,4.31616,4.31811,4.31338,4.31747,6010000.0
2009-07-14 17:39:00,4.31765,4.31853,4.30931,4.31315,7900000.0
2009-07-14 17:40:00,4.31266,4.31662,4.3095,4.3155,7130000.0
2009-07-14 17:41:00,4.31217,4.31618,4.30656,4.31618,9000000.0
2009-07-14 17:42:00,4.31565,4.3168,4.31157,4.31566,6000000.0
2009-07-14 17:43:00,4.31046,4.31625,4.31046,4.31312,5630000.0
2009-07-14 17:44:00,4.31494,4.31639,4.31215,4.31631,6380000.0
2009-07-14 17:45:00,4.31217,4.31468,4.30966,4.31055,5260000.0
2009-07-14 17:46:00,4.30896,4.31666,4.30537,4.30537,8640000.0
2009-07-14 17:47:00,4.31553,4.31553,4.30715,4.31447,6000000.0
2009-07-14 17:48:00,4.31393,4.31647,4.3077,4.31359,6770000.0
2009-07-14 17:49:00,4.31621,4.3166,4.30988,4.3166,7510000.0
2009-07-14 17:50:00,4.31802,4.31802,4.31096,4.31288,4890000.0
2009-07-14 17:51:00,4.31657,4.31657,4.30977,4.31223,5640000.0
2009-07-14 17:52:00,4.30877,4.31881,4.30877,4.31416,6000000.0
2009-07-14 17:53:00,4.31593,4.31593,4.30988,4.31556,6010000.0
2009-07-14 17:54:00,4.31465,4.31568,4.3112,4.31448,6750000.0
2009-07-14 17:55:00,4.31463,4.31463,4.30565,4.30565,6000000.0
2009-07-14 17:56:00,4.31349,4.31606,4.30606,4.31349,6380000.0
2009-07-14 17:57:00,4.3107,4.31562,4.30542,4.31447,7880000.0
2009-07-14 17:58:00,4.30505,4.31577,4.30505,4.31068,9010000.0
2009-07-14 17:59:00,4.31439,4.3172,4.30984,4.31175,8260000.0
2009-07-14 18:00:00,4.30445,4.31386,4.30445,4.31284,6000000.0
2009-07-14 18:01:00,4.31317,4.31413,4.30876,4.31398,6000000.0
2009-07-14 18:02:00,4.31221,4.3133,4.3078,4.3133,6750000.0
2009-07-14 18:03:00,4.31291,4.31339,4.30342,4.30949,6760000.0
2009-07-14 18:04:00,4.31359,4.31385,4.30455,4.30846,4880000.0
2009-07-14 18:05:00,4.31299,4.31405,4.30586,4.31209,4510000.0
2009-07-14 18:06:00,4.3116,4.31328,4.30213,4.30779,5260000.0
2009-07-14 18:07:00,4.31178,4.31538,4.30834,4.31412,7140000.0
2009-07-14 18:08:00,4.31434,4.315,4.30523,4.30523,5630000.0
2009-07-14 18:09:00,4.31309,4.31399,4.30742,4.31221,5250000.0
2009-07-14 18:10:00,4.3102,4.31399,4.30381,4.31149,6750000.0
2009-07-14 18:11:00,4.31312,4.31312,4.30295,4.30342,5630000.0
2009-07-14 18:12:00,4.3116,4.31554,4.30661,4.31321,7130000.0
2009-07-14 18:13:00,4.31157,4.31259,4.30707,4.31113,6380000.0
2009-07-14 18:14:00,4.31143,4.31228,4.30444,4.30784,6380000.0
2009-07-14 18:15:00,4.31301,4.31301,4.30486,4.30927,5630000.0
2009-07-14 18:16:00,4.31224,4.31539,4.3052,4.31395,8640000.0
2009-07-14 18:17:00,4.30681,4.31126,4.30237,4.30638,9010000.0
2009-07-14 18:18:00,4.30638,4.3115,4.30594,4.3115,4880000.0
2009-07-14 18:19:00,4.30554,4.31095,4.30053,4.30907,4510000.0
2009-07-14 18:20:00,4.30436,4.30961,4.29691,4.30458,4510000.0
2009-07-14 18:21:00,4.30793,4.31077,4.30625,4.30722,6000000.0
2009-07-14 18:22:00,4.30316,4.31276,4.30316,4.30948,7510000.0
2009-07-14 18:23:00,4.30961,4.31002,4.30389,4.3056,6380000.0
2009-07-14 18:24:00,4.30928,4.31069,4.30287,4.30828,9750000.0
2009-07-14 18:25:00,4.30964,4.31059,4.30287,4.30287,4510000.0
2009-07-14 18:26:00,4.30878,4.31034,4.30099,4.30099,6380000.0
2009-07-14 18:27:00,4.31001,4.3105,4.30441,4.3105,6750000.0
2009-07-14 18:28:00,4.30576,4.31343,4.30408,4.30812,5270000.0
2009-07-14 18:29:00,4.3079,4.31171,4.30656,4.30656,5260000.0
2009-07-14 18:30:00,4.3065,4.30775,4.29946,4.30127,6390000.0
2009-07-14 18:31:00,4.31236,4.31236,4.30315,4.31061,4890000.0
2009-07-14 18:32:00,4.31121,4.31121,4.30071,4.31118,7880000.0
2009-07-14 18:33:00,4.30833,4.31446,4.30393,4.31158,7880000.0
2009-07-14 18:34:00,4.30047,4.31116,4.30012,4.30564,8250000.0
2009-07-14 18:35:00,4.30613,4.31043,4.30158,4.30158,7130000.0
2009-07-14 18:36:00,4.30756,4.31118,4.30446,4.31118,5260000.0
2009-07-14 18:37:00,4.31066,4.31097,4.29933,4.30912,9380000.0
2009-07-14 18:38:00,4.30474,4.30972,4.29832,4.29832,7880000.0
2009-07-14 18:39:00,4.30956,4.31158,4.30135,4.30917,9010000.0
2009-07-14 18:40:00,4.31087,4.31226,4.30245,4.30829,7500000.0
2009-07-14 18:41:00,4.31008,4.31149,4.29889,4.30466,6380000.0
2009-07-14 18:42:00,4.30969,4.31278,4.3029,4.30294,6000000.0
2009-07-14 18:43:00,4.3104,4.3104,4.29535,4.30835,7130000.0
2009-07-14 18:44:00,4.3117,4.31453,4.30361,4.30361,7510000.0
2009-07-14 18:45:00,4.30451,4.31633,4.30451,4.31339,6380000.0
2009-07-14 18:46:00,4.29769,4.3104,4.29769,4.3104,5250000.0
2009-07-14 18:47:00,4.31148,4.3122,4.30857,4.30857,5250000.0
2009-07-14 18:48:00,4.31251,4.31251,4.30532,4.30598,7130000.0
2009-07-14 18:49:00,4.30989,4.31122,4.30691,4.31073,4510000.0
2009-07-14 18:50:00,4.31066,4.31205,4.30719,4.30807,6380000.0
2009-07-14 18:51:00,4.30352,4.31112,4.30088,4.30908,6750000.0
2009-07-14 18:52:00,4.31042,4.31042,4.30482,4.30987,4880000.0
2009-07-14 18:53:00,4.30499,4.31002,4.30313,4.30313,5630000.0
2009-07-14 18:54:00,4.31114,4.31597,4.30231,4.30738,7890000.0
2009-07-14 18:55:00,4.30744,4.31126,4.30394,4.31116,7130000.0
2009-07-14 18:56:00,4.31091,4.31236,4.30597,4.30822,6760000.0
2009-07-14 18:57:00,4.30977,4.31051,4.30336,4.30336,6010000.0
2009-07-14 18:58:00,4.30423,4.3112,4.30014,4.30705,4880000.0
2009-07-14 18:59:00,4.30997,4.31351,4.30766,4.31308,7130000.0
2009-07-14 19:00:00,4.31206,4.31206,4.30653,4.31167,5630000.0
2009-07-14 19:01:00,4.31121,4.31188,4.30722,4.31188,4510000.0
2009-07-14 19:02:00,4.30945,4.3121,4.30576,4.31051,5630000.0
2009-07-14 19:03:00,4.31085,4.31209,4.30668,4.31209,5260000.0
2009-07-14 19:04:00,4.30936,4.31149,4.30433,4.30587,6380000.0
2009-07-14 19:05:00,4.30533,4.31227,4.30533,4.31044,4140000.0
2009-07-14 19:06:00,4.30668,4.31122,4.3032,4.31122,7510000.0
2009-07-14 19:07:00,4.306,4.30999,4.3002,4.30618,6770000.0
2009-07-14 19:08:00,4.30933,4.31098,4.29984,4.30759,6010000.0
2009-07-14 19:09:00,4.31038,4.31113,4.3002,4.30915,7500000.0
2009-07-14 19:10:00,4.30466,4.31144,4.29994,4.30834,4880000.0
2009-07-14 19:11:00,4.30591,4.31097,4.30238,4.30749,5630000.0
2009-07-14 19:12:00,4.3126,4.31313,4.30359,4.31034,6000000.0
2009-07-14 19:13:00,4.3106,4.3111,4.30604,4.30864,5630000.0
2009-07-14 19:14:00,4.30269,4.31247,4.30237,4.303,6010000.0
2009-07-14 19:15:00,4.31295,4.31295,4.30315,4.31052,8640000.0
2009-07-14 19:16:00,4.31017,4.31185,4.30541,4.3104,8260000.0
2009-07-14 19:17:00,4.30503,4.31126,4.30503,4.30881,5630000.0
2009-07-14 19:18:00,4.30503,4.31244,4.30503,4.31222,5260000.0
2009-07-14 19:19:00,4.31159,4.3123,4.30745,4.30842,6000000.0
2009-07-14 19:20:00,4.30531,4.31021,4.3024,4.30646,6760000.0
2009-07-14 19:21:00,4.30508,4.31314,4.30265,4.30608,6010000.0
2009-07-14 19:22:00,4.31094,4.31204,4.30671,4.30767,7880000.0
2009-07-14 19:23:00,4.31125,4.31131,4.30332,4.30504,6760000.0
2009-07-14 19:24:00,4.31107,4.31262,4.30393,4.31222,7880000.0
2009-07-14 19:25:00,4.31021,4.3128,4.31021,4.31123,5260000.0
2009-07-14 19:26:00,4.3093,4.3093,4.30442,4.30557,6750000.0
2009-07-14 19:27:00,4.30806,4.31022,4.29602,4.3085,7130000.0
2009-07-14 19:28:00,4.3112,4.31455,4.30296,4.3119,7510000.0
2009-07-14 19:29:00,4.3059,4.31183,4.3059,4.30647,7500000.0
2009-07-14 19:30:00,4.30915,4.31122,4.30496,4.30569,4880000.0
2009-07-14 19:31:00,4.30515,4.3112,4.30371,4.30661,6010000.0
2009-07-14 19:32:00,4.31087,4.312,4.303,4.30352,7510000.0
2009-07-14 19:33:00,4.30762,4.31266,4.30762,4.31202,6750000.0
2009-07-14 19:34:00,4.30744,4.31142,4.30613,4.31098,6020000.0
2009-07-14 19:35:00,4.30042,4.31314,4.30042,4.30951,7140000.0
2009-07-14 19:36:00,4.30558,4.31394,4.302,4.309,7500000.0
2009-07-14 19:37:00,4.30724,4.31162,4.30517,4.30845,5630000.0
2009-07-14 19:38:00,4.30631,4.30975,4.30055,4.30724,6390000.0
2009-07-14 19:39:00,4.31069,4.31072,4.30519,4.30519,4880000.0
2009-07-14 19:40:00,4.30886,4.31096,4.301,4.301,12760000.0
2009-07-14 19:41:00,4.30676,4.3129,4.30095,4.30864,8630000.0
2009-07-14 19:42:00,4.31091,4.31091,4.29997,4.29997,12020000.0
2009-07-14 19:43:00,4.30605,4.31547,4.30288,4.31155,8640000.0
2009-07-14 19:44:00,4.30839,4.31157,4.30148,4.30642,10890000.0
2009-07-14 19:45:00,4.30436,4.31565,4.3022,4.30929,17630000.0
2009-07-14 19:46:00,4.31064,4.31064,4.30052,4.31055,13140000.0
2009-07-14 19:47:00,4.31192,4.31236,4.30134,4.30203,11640000.0
2009-07-14 19:48:00,4.30399,4.30957,4.30228,4.30505,5630000.0
2009-07-14 19:49:00,4.31235,4.31657,4.30057,4.31359,11640000.0
2009-07-14 19:50:00,4.31093,4.31093,4.30044,4.30044,10130000.0
2009-07-14 19:51:00,4.30393,4.30929,4.29797,4.30929,12760000.0
2009-07-14 19:52:00,4.30295,4.31004,4.30285,4.30798,10890000.0
2009-07-14 19:53:00,4.30907,4.3122,4.30145,4.31043,12390000.0
2009-07-14 19:54:00,4.30027,4.30905,4.29893,4.30832,10130000.0
2009-07-14 19:55:00,4.30765,4.31132,4.3,4.3,10500000.0
2009-07-14 19:56:00,4.30911,4.30911,4.30246,4.30561,10520000.0
2009-07-14 19:57:00,4.3061,4.3099,4.30399,4.30821,9760000.0
2009-07-14 19:58:00,4.30554,4.3118,4.3019,4.31002,13510000.0
2009-07-14 19:59:00,4.30868,4.31224,4.30169,4.30935,11260000.0
2009-07-14 20:00:00,4.30865,4.30932,4.2985,4.29918,12380000.0
2009-07-14 20:01:00,4.30788,4.30882,4.30387,4.3054,5630000.0
2009-07-14 20:02:00,4.31029,4.31029,4.30406,4.30832,4140000.0
2009-07-14 20:03:00,4.30776,4.31,4.30375,4.30868,5630000.0
2009-07-14 20:04:00,4.30772,4.30892,4.30343,4.30788,5250000.0
2009-07-14 20:05:00,4.30922,4.31078,4.30211,4.30558,4510000.0
2009-07-14 20:06:00,4.31102,4.31102,4.30489,4.30822,7880000.0
2009-07-14 20:07:00,4.31107,4.31107,4.29994,4.29994,6000000.0
2009-07-14 20:08:00,4.30123,4.30978,4.30123,4.30582,5630000.0
2009-07-14 20:09:00,4.30386,4.30819,4.29742,4.29778,7500000.0
2009-07-14 20:10:00,4.30535,4.31132,4.30314,4.31086,5630000.0
2009-07-14 20:11:00,4.30536,4.31421,4.30362,4.31218,5260000.0
2009-07-14 20:12:00,4.30401,4.31474,4.30193,4.31059,8250000.0
2009-07-14 20:13:00,4.31223,4.31223,4.30302,4.30688,4510000.0
2009-07-14 20:14:00,4.31119,4.31414,4.302,4.3034,6390000.0
2009-07-14 20:15:00,4.31179,4.31179,4.30321,4.31018,6750000.0
2009-07-14 20:16:00,4.31009,4.31035,4.29814,4.30729,6380000.0
2009-07-14 20:17:00,4.3099,4.3124,4.30417,4.31206,4880000.0
2009-07-14 20:18:00,4.30771,4.31378,4.30512,4.31158,6760000.0
2009-07-14 20:19:00,4.30453,4.3134,4.30428,4.3134,4520000.0
2009-07-14 20:20:00,4.31388,4.31404,4.30844,4.31353,4510000.0
2009-07-14 20:21:00,4.3129,4.31468,4.31035,4.31468,5250000.0
2009-07-14 20:22:00,4.31289,4.31289,4.30262,4.30262,4890000.0
2009-07-14 20:23:00,4.31282,4.31283,4.30705,4.31038,5630000.0
2009-07-14 20:24:00,4.30871,4.3142,4.30841,4.30892,6000000.0
2009-07-14 20:25:00,4.30857,4.3147,4.30411,4.31258,5260000.0
2009-07-14 20:26:00,4.31249,4.31365,4.3085,4.31353,7500000.0
2009-07-14 20:27:00,4.31425,4.31465,4.30518,4.30518,4900000.0
2009-07-14 20:28:00,4.30903,4.31406,4.30859,4.30859,5250000.0
2009-07-14 20:29:00,4.31389,4.31422,4.30466,4.30466,5630000.0
2009-07-14 20:30:00,4.30589,4.31502,4.30589,4.30984,5630000.0
2009-07-14 20:31:00,4.3102,4.31458,4.30479,4.30479,6760000.0
2009-07-14 20:32:00,4.30771,4.31355,4.30478,4.31342,6000000.0
2009-07-14 20:33:00,4.31091,4.31377,4.30683,4.31171,6380000.0
2009-07-14 20:34:00,4.31453,4.31551,4.30487,4.30487,6000000.0
2009-07-14 20:35:00,4.30904,4.31273,4.30215,4.31103,8260000.0
2009-07-14 20:36:00,4.31122,4.31219,4.30246,4.30246,5630000.0
2009-07-14 20:37:00,4.30968,4.31262,4.3035,4.31241,4510000.0
2009-07-14 20:38:00,4.30604,4.31252,4.30577,4.30676,7510000.0
2009-07-14 20:39:00,4.31194,4.31256,4.30804,4.31174,7880000.0
2009-07-14 20:40:00,4.30617,4.313,4.30393,4.313,5250000.0
2009-07-14 20:41:00,4.3129,4.3129,4.30407,4.31056,7880000.0
2009-07-14 20:42:00,4.31134,4.31368,4.3086,4.31302,5630000.0
2009-07-14 20:43:00,4.30323,4.31178,4.30323,4.31084,5630000.0
2009-07-14 20:44:00,4.30771,4.31347,4.30334,4.30343,6760000.0
2009-07-14 20:45:00,4.30607,4.31203,4.302,4.31141,6000000.0
2009-07-14 20:46:00,4.30571,4.31122,4.30142,4.30988,6000000.0
2009-07-14 20:47:00,4.3026,4.31129,4.30047,4.31069,7510000.0
2009-07-14 20:48:00,4.30991,4.30991,4.29979,4.30682,4880000.0
2009-07-14 20:49:00,4.30951,4.31132,4.30099,4.30141,7130000.0
2009-07-14 20:50:00,4.31222,4.31241,4.30584,4.31126,4510000.0
2009-07-14 20:51:00,4.30292,4.3121,4.30292,4.30707,6010000.0
2009-07-14 20:52:00,4.31106,4.31199,4.30528,4.31199,6380000.0
2009-07-14 20:53:00,4.30755,4.31104,4.30296,4.30907,5260000.0
2009-07-14 20:54:00,4.31134,4.31134,4.30616,4.31117,5260000.0
2009-07-14 20:55:00,4.30667,4.31328,4.30367,4.31309,6000000.0
2009-07-14 20:56:00,4.30742,4.31156,4.30183,4.31,6000000.0
2009-07-14 20:57:00,4.29998,4.30905,4.29785,4.30905,7880000.0
2009-07-14 20:58:00,4.31117,4.31264,4.30304,4.3082,4880000.0
2009-07-14 20:59:00,4.31065,4.31314,4.30379,4.30879,7130000.0
2009-07-14 21:00:00,4.30547,4.31709,4.30547,4.30801,5630000.0
2009-07-14 21:01:00,4.3102,4.31198,4.29798,4.31198,5640000.0
2009-07-14 21:02:00,4.31212,4.31212,4.30698,4.31137,4510000.0
2009-07-14 21:03:00,4.30535,4.30975,4.30512,4.30883,4510000.0
2009-07-14 21:04:00,4.30875,4.31102,4.30082,4.3071,15400000.0
2009-07-14 21:05:00,4.31085,4.31085,4.30586,4.30721,3750000.0
2009-07-14 21:06:00,4.30583,4.31285,4.30118,4.31139,5260000.0
2009-07-14 21:07:00,4.30784,4.31484,4.30309,4.3042,7130000.0
2009-07-14 21:08:00,4.30727,4.31252,4.3052,4.31076,5260000.0
2009-07-14 21:09:00,4.31171,4.3148,4.30419,4.30918,15780000.0
2009-07-14 21:10:00,4.31191,4.31191,4.29959,4.30107,5630000.0
2009-07-14 21:11:00,4.31438,4.31438,4.30392,4.30726,6010000.0
2009-07-14 21:12:00,4.30677,4.3108,4.30131,4.30131,7500000.0
2009-07-14 21:13:00,4.30393,4.31045,4.30031,4.30911,6000000.0
2009-07-14 21:14:00,4.30677,4.31438,4.30475,4.30841,8250000.0
2009-07-14 21:15:00,4.31292,4.31313,4.30366,4.30366,6000000.0
2009-07-14 21:16:00,4.30275,4.31192,4.30275,4.31118,6010000.0
2009-07-14 21:17:00,4.30699,4.31206,4.30279,4.31035,4510000.0
2009-07-14 21:18:00,4.30685,4.31284,4.30392,4.31243,6380000.0
2009-07-14 21:19:00,4.31261,4.31277,4.30327,4.30893,7500000.0
2009-07-14 21:20:00,4.31147,4.31147,4.30231,4.30231,5630000.0
2009-07-14 21:21:00,4.31226,4.3126,4.30186,4.31027,5640000.0
2009-07-14 21:22:00,4.31067,4.31468,4.30431,4.30676,7500000.0
2009-07-14 21:23:00,4.3087,4.31011,4.29994,4.30899,4880000.0
2009-07-14 21:24:00,4.31164,4.31225,4.30147,4.30147,5260000.0
2009-07-14 21:25:00,4.30761,4.31176,4.30246,4.31175,5260000.0
2009-07-14 21:26:00,4.30744,4.31175,4.30155,4.30155,6760000.0
2009-07-14 21:27:00,4.30485,4.31153,4.30094,4.31153,5630000.0
2009-07-14 21:28:00,4.30604,4.31344,4.30313,4.31179,5260000.0
2009-07-14 21:29:00,4.30224,4.31141,4.30054,4.31083,8250000.0
2009-07-14 21:30:00,4.31102,4.31195,4.30491,4.31016,7130000.0
2009-07-14 21:31:00,4.31217,4.31217,4.30531,4.31021,6760000.0
2009-07-14 21:32:00,4.30644,4.31225,4.30644,4.3076,6380000.0
2009-07-14 21:33:00,4.30985,4.31246,4.30912,4.31114,4890000.0
2009-07-14 21:34:00,4.31039,4.31171,4.30131,4.31143,5640000.0
2009-07-14 21:35:00,4.31266,4.31266,4.30875,4.30875,4880000.0
2009-07-14 21:36:00,4.31273,4.31273,4.3065,4.30783,6010000.0
2009-07-14 21:37:00,4.30793,4.31094,4.30059,4.30059,4510000.0
2009-07-14 21:38:00,4.30707,4.31269,4.30232,4.30987,4880000.0
2009-07-14 21:39:00,4.31057,4.31307,4.30069,4.31307,6380000.0
2009-07-14 21:40:00,4.31057,4.31211,4.30175,4.30835,4510000.0
2009-07-14 21:41:00,4.30679,4.31128,4.3013,4.31111,4510000.0
2009-07-14 21:42:00,4.31052,4.31233,4.3062,4.31224,6770000.0
2009-07-14 21:43:00,4.30611,4.31404,4.3057,4.30843,6010000.0
2009-07-14 21:44:00,4.31005,4.31204,4.30635,4.31131,5250000.0
2009-07-14 21:45:00,4.30797,4.3141,4.30666,4.31296,7130000.0
2009-07-14 21:46:00,4.31186,4.31186,4.30705,4.31077,5630000.0
2009-07-14 21:47:00,4.31209,4.31494,4.30457,4.31182,5250000.0
2009-07-14 21:48:00,4.30942,4.3131,4.30362,4.30362,4510000.0
2009-07-14 21:49:00,4.30614,4.31111,4.30614,4.30732,7510000.0
2009-07-14 21:50:00,4.30835,4.31238,4.30621,4.31061,7880000.0
2009-07-14 21:51:00,4.30936,4.31078,4.30626,4.30922,4890000.0
2009-07-14 21:52:00,4.30945,4.31032,4.30188,4.31032,6000000.0
2009-07-14 21:53:00,4.30352,4.31128,4.30299,4.30809,6750000.0
2009-07-14 21:54:00,4.3014,4.31113,4.30035,4.3093,4880000.0
2009-07-14 21:55:00,4.30544,4.31011,4.3009,4.30732,6010000.0
2009-07-14 21:56:00,4.3107,4.31137,4.30084,4.30896,7880000.0
2009-07-14 21:57:00,4.30299,4.30852,4.30215,4.30215,6010000.0
2009-07-14 21:58:00,4.30835,4.30835,4.29487,4.30101,7130000.0
2009-07-14 21:59:00,4.30617,4.30707,4.29516,4.30683,8250000.0
2009-07-14 22:00:00,4.30399,4.30764,4.30399,4.30701,5250000.0
2009-07-14 22:01:00,4.30289,4.30797,4.29808,4.30214,7500000.0
2009-07-14 22:02:00,4.3058,4.30716,4.30135,4.30135,4890000.0
2009-07-14 22:03:00,4.29996,4.30851,4.29996,4.30851,5250000.0
2009-07-14 22:04:00,4.30054,4.30737,4.30047,4.30737,6770000.0
2009-07-14 22:05:00,4.30653,4.30817,4.29577,4.30732,6000000.0
2009-07-14 22:06:00,4.30505,4.30546,4.30225,4.30546,3010000.0
2009-07-14 22:07:00,4.305,4.30553,4.30071,4.30071,7130000.0
2009-07-14 22:08:00,4.30599,4.30599,4.30042,4.30149,5630000.0
2009-07-14 22:09:00,4.30071,4.30503,4.29776,4.30043,8250000.0
2009-07-14 22:10:00,4.30525,4.30525,4.30003,4.30123,5640000.0
2009-07-14 22:11:00,4.30644,4.30972,4.29786,4.30702,6010000.0
2009-07-14 22:12:00,4.29676,4.3072,4.29676,4.29967,4130000.0
2009-07-14 22:13:00,4.30597,4.30597,4.29446,4.30455,5260000.0
2009-07-14 22:14:00,4.30187,4.30512,4.29957,4.30512,4880000.0
2009-07-14 22:15:00,4.3018,4.30562,4.29502,4.30562,7510000.0
2009-07-14 22:16:00,4.30415,4.30479,4.29697,4.29697,5250000.0
2009-07-14 22:17:00,4.30276,4.3041,4.29393,4.30339,8250000.0
2009-07-14 22:18:00,4.30528,4.30528,4.29956,4.30223,4880000.0
2009-07-14 22:19:00,4.29775,4.30202,4.29775,4.30202,4510000.0
2009-07-14 22:20:00,4.30167,4.30434,4.29772,4.30228,7130000.0
2009-07-14 22:21:00,4.29876,4.30468,4.29811,4.30072,7130000.0
2009-07-14 22:22:00,4.30132,4.30393,4.29865,4.3012,6000000.0
2009-07-14 22:23:00,4.30425,4.30425,4.29754,4.30139,5260000.0
2009-07-14 22:24:00,4.29987,4.30498,4.29626,4.29969,6380000.0
2009-07-14 22:25:00,4.2985,4.30295,4.29719,4.2986,4880000.0
2009-07-14 22:26:00,4.30131,4.30199,4.29191,4.30031,7880000.0
2009-07-14 22:27:00,4.29562,4.30268,4.29562,4.29906,4880000.0
2009-07-14 22:28:00,4.29711,4.30196,4.29569,4.30097,6750000.0
2009-07-14 22:29:00,4.30148,4.30345,4.29707,4.30208,7130000.0
2009-07-14 22:30:00,4.30252,4.30252,4.29673,4.30235,3750000.0
2009-07-14 22:31:00,4.30319,4.30362,4.29408,4.29973,3760000.0
2009-07-14 22:32:00,4.29976,4.30054,4.29133,4.29133,6000000.0
2009-07-14 22:33:00,4.2943,4.30162,4.29017,4.29944,6000000.0
2009-07-14 22:34:00,4.29743,4.30067,4.29526,4.29996,4130000.0
2009-07-14 22:35:00,4.2944,4.30001,4.28909,4.298,5250000.0
2009-07-14 22:36:00,4.29139,4.30175,4.29139,4.29837,4510000.0
2009-07-14 22:37:00,4.2953,4.30019,4.28948,4.28948,7130000.0
2009-07-14 22:38:00,4.29975,4.30091,4.28966,4.29338,6000000.0
2009-07-14 22:39:00,4.29291,4.29903,4.29291,4.29876,6000000.0
2009-07-14 22:40:00,4.29827,4.30359,4.29009,4.29696,16140000.0
2009-07-14 22:41:00,4.29706,4.29909,4.29558,4.29766,3380000.0
2009-07-14 22:42:00,4.295,4.30158,4.295,4.29504,5260000.0
2009-07-14 22:43:00,4.29836,4.30102,4.29241,4.30013,5640000.0
2009-07-14 22:44:00,4.29851,4.30065,4.2903,4.29614,16140000.0
2009-07-14 22:45:00,4.29335,4.29866,4.28893,4.2968,6760000.0
2009-07-14 22:46:00,4.2896,4.30086,4.2896,4.30086,7130000.0
2009-07-14 22:47:00,4.30064,4.30064,4.28954,4.29961,5250000.0
2009-07-14 22:48:00,4.30144,4.30251,4.29168,4.29699,7880000.0
2009-07-14 22:49:00,4.29558,4.30034,4.29478,4.29516,5630000.0
2009-07-14 22:50:00,4.29522,4.30039,4.29522,4.29992,5260000.0
2009-07-14 22:51:00,4.29824,4.3029,4.29506,4.29943,6000000.0
2009-07-14 22:52:00,4.29702,4.30466,4.29702,4.30466,4880000.0
2009-07-14 22:53:00,4.30392,4.30695,4.29691,4.30043,5630000.0
2009-07-14 22:54:00,4.30058,4.30573,4.29629,4.3009,5640000.0
2009-07-14 22:55:00,4.30409,4.30409,4.29505,4.30318,7880000.0
2009-07-14 22:56:00,4.30475,4.30475,4.29988,4.30364,5640000.0
2009-07-14 22:57:00,4.30529,4.30553,4.3036,4.30441,5260000.0
2009-07-14 22:58:00,4.30331,4.30528,4.29438,4.30199,3380000.0
2009-07-14 22:59:00,4.3044,4.30519,4.29493,4.30095,19520000.0
2009-07-14 23:00:00,4.29739,4.30433,4.29739,4.30004,5630000.0
2009-07-14 23:01:00,4.30017,4.303,4.29766,4.29895,6010000.0
2009-07-14 23:02:00,4.30068,4.30095,4.29534,4.29605,6380000.0
2009-07-14 23:03:00,4.29937,4.30025,4.29123,4.30025,8260000.0
2009-07-14 23:04:00,4.29817,4.30023,4.29126,4.29555,6000000.0
2009-07-14 23:05:00,4.29932,4.30151,4.29536,4.29536,7130000.0
2009-07-14 23:06:00,4.29018,4.30016,4.28796,4.30016,7880000.0
2009-07-14 23:07:00,4.29836,4.30069,4.29507,4.29939,5260000.0
2009-07-14 23:08:00,4.29504,4.30012,4.28936,4.30012,4130000.0
2009-07-14 23:09:00,4.30172,4.30172,4.28973,4.29941,8630000.0
2009-07-14 23:10:00,4.30045,4.30075,4.29516,4.30075,5630000.0
2009-07-14 23:11:00,4.29686,4.30112,4.29593,4.30112,8630000.0
2009-07-14 23:12:00,4.29755,4.29985,4.29488,4.29876,5630000.0
2009-07-14 23:13:00,4.2955,4.3006,4.29374,4.29374,5250000.0
2009-07-14 23:14:00,4.29516,4.30045,4.2894,4.30045,20640000.0
2009-07-14 23:15:00,4.30139,4.30139,4.29048,4.30052,5250000.0
2009-07-14 23:16:00,4.29884,4.29993,4.29206,4.29993,6000000.0
2009-07-14 23:17:00,4.29931,4.29931,4.28922,4.29638,6390000.0
2009-07-14 23:18:00,4.29425,4.29668,4.29165,4.29446,6760000.0
2009-07-14 23:19:00,4.29422,4.29746,4.28801,4.28801,4880000.0
2009-07-14 23:20:00,4.29723,4.29922,4.29022,4.29867,6760000.0
2009-07-14 23:21:00,4.29367,4.29673,4.28951,4.2935,5260000.0
2009-07-14 23:22:00,4.29691,4.29856,4.29005,4.2965,5630000.0
2009-07-14 23:23:00,4.2903,4.2987,4.2903,4.29129,7140000.0
2009-07-14 23:24:00,4.29795,4.30124,4.29102,4.29422,15400000.0
2009-07-14 23:25:00,4.2951,4.29572,4.29368,4.29422,6380000.0
2009-07-14 23:26:00,4.29769,4.29769,4.29253,4.29691,3380000.0
2009-07-14 23:27:00,4.29564,4.29769,4.28734,4.29217,16520000.0
2009-07-14 23:28:00,4.29705,4.29705,4.28913,4.28937,6380000.0
2009-07-14 23:29:00,4.29069,4.29596,4.29069,4.29546,6010000.0
2009-07-14 23:30:00,4.29797,4.29797,4.2913,4.29501,8640000.0
2009-07-14 23:31:00,4.29343,4.29824,4.29336,4.29336,4880000.0
2009-07-14 23:32:00,4.29836,4.29875,4.29225,4.2982,4880000.0
2009-07-14 23:33:00,4.29233,4.29712,4.29233,4.29358,6000000.0
2009-07-14 23:34:00,4.29873,4.29984,4.29008,4.29416,6750000.0
2009-07-14 23:35:00,4.29218,4.29761,4.28998,4.29312,6760000.0
2009-07-14 23:36:00,4.29076,4.29344,4.28085,4.28924,6000000.0
2009-07-14 23:37:00,4.28838,4.28838,4.2855,4.2855,4880000.0
2009-07-14 23:38:00,4.28741,4.28872,4.28421,4.28435,6000000.0
2009-07-14 23:39:00,4.29254,4.29284,4.28182,4.29284,9380000.0
2009-07-14 23:40:00,4.2934,4.29711,4.29085,4.29532,7130000.0
2009-07-14 23:41:00,4.29975,4.30078,4.28457,4.28457,5630000.0
2009-07-14 23:42:00,4.29731,4.30443,4.29302,4.30443,8250000.0
2009-07-14 23:43:00,4.30413,4.31013,4.30413,4.30814,4500000.0
2009-07-14 23:44:00,4.31039,4.31039,4.29596,4.29995,23280000.0
2009-07-14 23:45:00,4.29938,4.29995,4.29366,4.29641,7890000.0
2009-07-14 23:46:00,4.29822,4.29822,4.28666,4.29704,5260000.0
2009-07-14 23:47:00,4.29531,4.29835,4.29329,4.29329,7130000.0
2009-07-14 23:48:00,4.29545,4.30081,4.29472,4.29904,9380000.0
2009-07-14 23:49:00,4.29451,4.29979,4.29053,4.29763,3750000.0
2009-07-14 23:50:00,4.29115,4.29902,4.28765,4.28846,7140000.0
2009-07-14 23:51:00,4.30008,4.30008,4.29521,4.29744,4510000.0
2009-07-14 23:52:00,4.29139,4.29986,4.29139,4.29705,6000000.0
2009-07-14 23:53:00,4.29499,4.30173,4.29466,4.29936,5250000.0
2009-07-14 23:54:00,4.29865,4.29892,4.29608,4.29646,5250000.0
2009-07-14 23:55:00,4.29432,4.29432,4.28191,4.28191,6750000.0
2009-07-14 23:56:00,4.28805,4.29106,4.28071,4.2851,7500000.0
2009-07-14 23:57:00,4.28903,4.29876,4.28903,4.29406,5630000.0
2009-07-14 23:58:00,4.29954,4.29954,4.29145,4.29889,7880000.0
2009-07-14 23:59:00,4.29836,4.2996,4.28971,4.29808,24020000.0
2009-07-15 00:00:00,4.29406,4.29654,4.28851,4.29446,4880000.0
2009-07-15 00:01:00,4.29864,4.2995,4.29226,4.29621,8250000.0
2009-07-15 00:02:00,4.29325,4.29952,4.29325,4.29894,5630000.0
2009-07-15 00:03:00,4.29934,4.29934,4.29392,4.2947,7510000.0
2009-07-15 00:04:00,4.29929,4.29929,4.29371,4.29397,6000000.0
2009-07-15 00:05:00,4.29923,4.29923,4.28936,4.29563,6750000.0
2009-07-15 00:06:00,4.29894,4.29894,4.2932,4.29786,6380000.0
2009-07-15 00:07:00,4.29819,4.30227,4.29049,4.29476,18770000.0
2009-07-15 00:08:00,4.29904,4.29945,4.28929,4.28929,7140000.0
2009-07-15 00:09:00,4.29636,4.29842,4.2927,4.29297,6380000.0
2009-07-15 00:10:00,4.29363,4.29897,4.29283,4.29897,5250000.0
2009-07-15 00:11:00,4.29473,4.29997,4.29324,4.29932,5640000.0
2009-07-15 00:12:00,4.2973,4.2996,4.28957,4.29895,6750000.0
2009-07-15 00:13:00,4.29398,4.29898,4.29134,4.29874,5250000.0
2009-07-15 00:14:00,4.29886,4.30019,4.28986,4.29892,18390000.0
2009-07-15 00:15:00,4.29928,4.30835,4.29627,4.30367,7140000.0
2009-07-15 00:16:00,4.30469,4.30892,4.30438,4.30491,5650000.0
2009-07-15 00:17:00,4.30135,4.30787,4.30135,4.30787,4880000.0
2009-07-15 00:18:00,4.30811,4.30811,4.2997,4.3053,7510000.0
2009-07-15 00:19:00,4.30739,4.31039,4.30542,4.30854,4880000.0
2009-07-15 00:20:00,4.30654,4.30831,4.29863,4.302,17270000.0
2009-07-15 00:21:00,4.30801,4.30812,4.305,4.30767,3750000.0
2009-07-15 00:22:00,4.30632,4.30815,4.29986,4.29986,3770000.0
2009-07-15 00:23:00,4.3016,4.31007,4.3016,4.30829,6390000.0
2009-07-15 00:24:00,4.30639,4.30951,4.30502,4.30951,5630000.0
2009-07-15 00:25:00,4.30542,4.30978,4.30467,4.30467,4140000.0
2009-07-15 00:26:00,4.31016,4.31016,4.3039,4.3039,7500000.0
2009-07-15 00:27:00,4.30669,4.31134,4.3057,4.30981,7130000.0
2009-07-15 00:28:00,4.31108,4.31108,4.30363,4.30939,7130000.0
2009-07-15 00:29:00,4.30881,4.31027,4.29791,4.3051,17260000.0
2009-07-15 00:30:00,4.30574,4.31037,4.30574,4.30999,4140000.0
2009-07-15 00:31:00,4.3075,4.31088,4.30373,4.31088,5630000.0
2009-07-15 00:32:00,4.30619,4.30964,4.3009,4.30549,6750000.0
2009-07-15 00:33:00,4.31046,4.31046,4.30185,4.30495,4510000.0
2009-07-15 00:34:00,4.3106,4.31105,4.30544,4.30967,7500000.0
2009-07-15 00:35:00,4.30574,4.3079,4.30079,4.3079,4880000.0
2009-07-15 00:36:00,4.3117,4.3117,4.30475,4.31047,4140000.0
2009-07-15 00:37:00,4.30349,4.30905,4.29928,4.2999,5630000.0
2009-07-15 00:38:00,4.30985,4.311,4.30099,4.30718,21380000.0
2009-07-15 00:39:00,4.30937,4.31089,4.30132,4.30575,5260000.0
2009-07-15 00:40:00,4.30908,4.30963,4.3015,4.30963,5630000.0
2009-07-15 00:41:00,4.30956,4.30996,4.30164,4.30164,5630000.0
2009-07-15 00:42:00,4.30847,4.31146,4.30154,4.30177,5630000.0
2009-07-15 00:43:00,4.30505,4.31146,4.30505,4.3064,7130000.0
2009-07-15 00:44:00,4.3085,4.3115,4.30632,4.30632,5250000.0
2009-07-15 00:45:00,4.31054,4.31242,4.30606,4.30971,7510000.0
2009-07-15 00:46:00,4.30649,4.31133,4.30568,4.30953,5250000.0
2009-07-15 00:47:00,4.30838,4.30868,4.29789,4.30467,15030000.0
2009-07-15 00:49:00,4.31021,4.31084,4.30033,4.30674,5630000.0
2009-07-15 00:50:00,4.30531,4.30978,4.30464,4.30978,4880000.0
2009-07-15 00:51:00,4.31054,4.31426,4.30288,4.30767,15770000.0
2009-07-15 00:52:00,4.3066,4.31108,4.301,4.31064,5640000.0
2009-07-15 00:53:00,4.30416,4.30945,4.30021,4.30666,4510000.0
2009-07-15 00:54:00,4.30526,4.31077,4.30427,4.30714,4510000.0
2009-07-15 00:55:00,4.30735,4.30837,4.30205,4.30837,5630000.0
2009-07-15 00:56:00,4.30818,4.30946,4.30006,4.3067,6390000.0
2009-07-15 00:57:00,4.30499,4.30795,4.30185,4.30185,5250000.0
2009-07-15 00:58:00,4.30846,4.30984,4.29899,4.30337,7880000.0
2009-07-15 00:59:00,4.30524,4.30803,4.29625,4.3044,19510000.0
2009-07-15 01:00:00,4.3062,4.30736,4.29986,4.3059,6760000.0
2009-07-15 01:01:00,4.30877,4.30956,4.29975,4.30338,4510000.0
2009-07-15 01:02:00,4.31117,4.31117,4.29874,4.30885,4880000.0
2009-07-15 01:03:00,4.30653,4.30971,4.30499,4.30725,4510000.0
2009-07-15 01:04:00,4.3078,4.31123,4.30248,4.30979,4510000.0
2009-07-15 01:05:00,4.30408,4.31218,4.30408,4.30946,8260000.0
2009-07-15 01:06:00,4.30572,4.31046,4.30131,4.3043,7510000.0
2009-07-15 01:07:00,4.31129,4.31138,4.30533,4.30533,6000000.0
2009-07-15 01:08:00,4.30108,4.30966,4.30108,4.3065,3760000.0
2009-07-15 01:09:00,4.30254,4.3117,4.30254,4.308,4500000.0
2009-07-15 01:10:00,4.29914,4.30999,4.29903,4.30949,8250000.0
2009-07-15 01:11:00,4.30313,4.31325,4.30313,4.31112,7510000.0
2009-07-15 01:12:00,4.30633,4.31294,4.30558,4.31019,6760000.0
2009-07-15 01:13:00,4.30986,4.30986,4.3049,4.30743,5640000.0
2009-07-15 01:14:00,4.30924,4.30924,4.29747,4.30848,10140000.0
2009-07-15 01:15:00,4.30541,4.30789,4.29836,4.30789,4880000.0
2009-07-15 01:16:00,4.31029,4.31148,4.30341,4.30341,8250000.0
2009-07-15 01:17:00,4.30459,4.31228,4.30459,4.3084,4130000.0
2009-07-15 01:18:00,4.30882,4.30882,4.29814,4.30842,7130000.0
2009-07-15 01:19:00,4.30681,4.31046,4.3042,4.30827,7130000.0
2009-07-15 01:20:00,4.3105,4.31173,4.30124,4.30545,21010000.0
2009-07-15 01:21:00,4.30977,4.30977,4.30534,4.30612,4500000.0
2009-07-15 01:22:00,4.30688,4.31112,4.3061,4.3096,5250000.0
2009-07-15 01:23:00,4.30422,4.30964,4.30384,4.30384,4890000.0
2009-07-15 01:24:00,4.30697,4.31257,4.30574,4.30875,3010000.0
2009-07-15 01:25:00,4.30966,4.31029,4.30103,4.30979,5260000.0
2009-07-15 01:26:00,4.30437,4.31033,4.30127,4.30816,4880000.0
2009-07-15 01:27:00,4.30275,4.31323,4.30275,4.3087,3010000.0
2009-07-15 01:28:00,4.31131,4.31131,4.30142,4.30608,8250000.0
2009-07-15 01:29:00,4.30591,4.3128,4.30591,4.30982,8250000.0
2009-07-15 01:30:00,4.31065,4.31065,4.30519,4.30544,5630000.0
2009-07-15 01:31:00,4.30902,4.31021,4.30416,4.30577,4880000.0
2009-07-15 01:32:00,4.30618,4.31286,4.30618,4.31113,4880000.0
2009-07-15 01:33:00,4.30903,4.30903,4.29741,4.29907,6770000.0
2009-07-15 01:34:00,4.30813,4.311,4.30521,4.311,7880000.0
2009-07-15 01:35:00,4.30944,4.31,4.30161,4.30836,4500000.0
2009-07-15 01:36:00,4.3084,4.3105,4.3004,4.3074,5250000.0
2009-07-15 01:37:00,4.29904,4.31205,4.29904,4.31045,4890000.0
2009-07-15 01:38:00,4.3095,4.31016,4.29848,4.31016,5250000.0
2009-07-15 01:39:00,4.30649,4.3134,4.30367,4.31235,5250000.0
2009-07-15 01:40:00,4.30499,4.31116,4.30141,4.30141,3750000.0
2009-07-15 01:41:00,4.31098,4.31098,4.30484,4.3053,4880000.0
2009-07-15 01:42:00,4.31306,4.31461,4.30666,4.30666,6000000.0
2009-07-15 01:43:00,4.31111,4.31161,4.30488,4.30488,4880000.0
2009-07-15 01:44:00,4.30371,4.31286,4.30334,4.30679,18400000.0
2009-07-15 01:45:00,4.31173,4.31173,4.29995,4.30985,4880000.0
2009-07-15 01:46:00,4.30734,4.31126,4.29992,4.31025,5640000.0
2009-07-15 01:47:00,4.30599,4.31124,4.30084,4.30985,6760000.0
2009-07-15 01:48:00,4.30523,4.31098,4.30523,4.30908,6020000.0
2009-07-15 01:49:00,4.3101,4.3105,4.30473,4.30826,4880000.0
2009-07-15 01:50:00,4.30526,4.31104,4.30178,4.30999,5260000.0
2009-07-15 01:51:00,4.30966,4.31254,4.30058,4.30246,7880000.0
2009-07-15 01:52:00,4.30693,4.31149,4.30412,4.30676,4880000.0
2009-07-15 01:53:00,4.31158,4.31233,4.3026,4.3026,7510000.0
2009-07-15 01:54:00,4.3123,4.31327,4.30364,4.3095,4880000.0
2009-07-15 01:55:00,4.30843,4.3137,4.30725,4.31091,5250000.0
2009-07-15 01:56:00,4.31028,4.3119,4.30064,4.30741,15030000.0
2009-07-15 01:57:00,4.31119,4.31119,4.30628,4.30628,3760000.0
2009-07-15 01:58:00,4.31166,4.31318,4.30318,4.31152,7510000.0
2009-07-15 02:01:00,4.30428,4.31124,4.30428,4.31124,4880000.0
2009-07-15 02:02:00,4.31135,4.31503,4.30471,4.3086,16140000.0
2009-07-15 02:03:00,4.30622,4.31146,4.30465,4.31131,5630000.0
2009-07-15 02:04:00,4.31138,4.31138,4.3008,4.30904,7880000.0
2009-07-15 02:05:00,4.31025,4.31195,4.30519,4.3108,6000000.0
2009-07-15 02:06:00,4.31014,4.31319,4.30282,4.31191,6770000.0
2009-07-15 02:07:00,4.30918,4.31328,4.30854,4.31328,6000000.0
2009-07-15 02:08:00,4.31281,4.31343,4.30725,4.30725,7140000.0
2009-07-15 02:09:00,4.30843,4.31218,4.30613,4.30613,6380000.0
2009-07-15 02:10:00,4.31124,4.31265,4.30513,4.31206,6000000.0
2009-07-15 02:11:00,4.30794,4.31265,4.30614,4.31203,6010000.0
2009-07-15 02:12:00,4.31322,4.31322,4.31021,4.31253,6010000.0
2009-07-15 02:13:00,4.29893,4.30945,4.29788,4.29788,5260000.0
2009-07-15 02:14:00,4.30475,4.31321,4.30475,4.31321,4880000.0
2009-07-15 02:15:00,4.31058,4.31172,4.30067,4.30067,7500000.0
2009-07-15 02:16:00,4.31117,4.31295,4.30302,4.31004,4510000.0
2009-07-15 02:17:00,4.30924,4.3126,4.30339,4.30339,4880000.0
2009-07-15 02:18:00,4.30596,4.31351,4.30403,4.31351,6380000.0
2009-07-15 02:19:00,4.31286,4.31335,4.30345,4.31335,8260000.0
2009-07-15 02:20:00,4.30306,4.31113,4.30059,4.30592,6010000.0
2009-07-15 02:21:00,4.31277,4.31346,4.31147,4.3132,5630000.0
2009-07-15 02:22:00,4.30732,4.31287,4.3068,4.31287,5630000.0
2009-07-15 02:23:00,4.31204,4.31204,4.30056,4.31045,5260000.0
2009-07-15 02:24:00,4.30805,4.31151,4.30523,4.3062,7880000.0
2009-07-15 02:25:00,4.30927,4.31192,4.30185,4.3089,6380000.0
2009-07-15 02:26:00,4.30007,4.31107,4.30007,4.31107,5630000.0
2009-07-15 02:27:00,4.30373,4.31387,4.30373,4.31211,7510000.0
2009-07-15 02:28:00,4.31222,4.31222,4.3033,4.31167,6000000.0
2009-07-15 02:29:00,4.31064,4.3116,4.30601,4.3116,5630000.0
2009-07-15 02:30:00,4.31152,4.31293,4.30238,4.30238,11630000.0
2009-07-15 02:31:00,4.30933,4.31152,4.29667,4.30841,7140000.0
2009-07-15 02:32:00,4.3099,4.3106,4.30286,4.30505,9390000.0
2009-07-15 02:33:00,4.30811,4.31089,4.30124,4.30124,6000000.0
2009-07-15 02:34:00,4.30545,4.31193,4.30385,4.30866,6760000.0
2009-07-15 02:35:00,4.30803,4.31017,4.30442,4.30669,4880000.0
2009-07-15 02:36:00,4.31031,4.31113,4.3055,4.30679,6000000.0
2009-07-15 02:37:00,4.31074,4.3131,4.30287,4.31042,6760000.0
2009-07-15 02:38:00,4.31013,4.31075,4.30178,4.30793,6000000.0
2009-07-15 02:39:00,4.31175,4.31175,4.29872,4.29872,6000000.0
2009-07-15 02:40:00,4.31153,4.31167,4.30531,4.30628,6750000.0
2009-07-15 02:41:00,4.30646,4.31104,4.30635,4.30642,4880000.0
2009-07-15 02:42:00,4.31025,4.3118,4.30219,4.3118,4510000.0
2009-07-15 02:43:00,4.30874,4.31374,4.30576,4.31176,6000000.0
2009-07-15 02:44:00,4.31103,4.31204,4.30389,4.31166,7880000.0
2009-07-15 02:45:00,4.31247,4.31311,4.30212,4.30212,6010000.0
2009-07-15 02:46:00,4.3098,4.31124,4.30009,4.30823,6390000.0
2009-07-15 02:47:00,4.30695,4.31201,4.30619,4.30952,4140000.0
2009-07-15 02:48:00,4.31023,4.31094,4.30576,4.30576,5630000.0
2009-07-15 02:49:00,4.30921,4.31359,4.30622,4.30622,8260000.0
2009-07-15 02:50:00,4.30791,4.31332,4.30224,4.31332,5630000.0
2009-07-15 02:51:00,4.30962,4.31243,4.29908,4.31243,6000000.0
2009-07-15 02:52:00,4.30939,4.31319,4.30609,4.31319,6770000.0
2009-07-15 02:53:00,4.31,4.31254,4.30565,4.30663,6380000.0
2009-07-15 02:54:00,4.31144,4.31235,4.30366,4.30366,5250000.0
2009-07-15 02:55:00,4.31125,4.31347,4.30114,4.31347,5630000.0
2009-07-15 02:56:00,4.31017,4.31056,4.30078,4.3094,6000000.0
2009-07-15 02:57:00,4.3098,4.31268,4.29967,4.31268,5260000.0
2009-07-15 02:58:00,4.30644,4.3119,4.29984,4.3119,6380000.0
2009-07-15 02:59:00,4.31085,4.31292,4.30724,4.31106,6000000.0
2009-07-15 03:00:00,4.31474,4.31673,4.30516,4.30516,7510000.0
2009-07-15 03:01:00,4.30988,4.31095,4.29891,4.31087,6380000.0
2009-07-15 03:02:00,4.30949,4.31214,4.30604,4.30604,5630000.0
2009-07-15 03:03:00,4.31141,4.31172,4.30497,4.31148,6010000.0
2009-07-15 03:04:00,4.31028,4.31028,4.30502,4.30777,7130000.0
2009-07-15 03:05:00,4.31128,4.31152,4.30601,4.31152,5630000.0
2009-07-15 03:06:00,4.30613,4.31187,4.30128,4.30128,6010000.0
2009-07-15 03:07:00,4.30753,4.31167,4.30639,4.31085,7880000.0
2009-07-15 03:08:00,4.3094,4.31215,4.30745,4.30893,4510000.0
2009-07-15 03:09:00,4.31211,4.31211,4.30843,4.30942,4880000.0
2009-07-15 03:10:00,4.3076,4.31198,4.3037,4.3037,7130000.0
2009-07-15 03:11:00,4.30463,4.31085,4.30052,4.31009,6750000.0
2009-07-15 03:12:00,4.30514,4.31002,4.29918,4.30173,5630000.0
2009-07-15 03:13:00,4.31197,4.31263,4.30188,4.31189,7880000.0
2009-07-15 03:14:00,4.30988,4.31192,4.30158,4.30703,10880000.0
2009-07-15 03:15:00,4.31137,4.31243,4.30164,4.30584,7880000.0
2009-07-15 03:16:00,4.30756,4.31063,4.30221,4.30223,11630000.0
2009-07-15 03:17:00,4.30663,4.31077,4.29981,4.30993,7520000.0
2009-07-15 03:18:00,4.30795,4.3178,4.30537,4.30537,7140000.0
2009-07-15 03:19:00,4.30102,4.31072,4.2997,4.30931,8260000.0
2009-07-15 03:20:00,4.31135,4.31135,4.29758,4.30911,9000000.0
2009-07-15 03:21:00,4.31074,4.31244,4.30267,4.30631,7890000.0
2009-07-15 03:22:00,4.30449,4.31292,4.3034,4.31016,6010000.0
2009-07-15 03:23:00,4.31209,4.31492,4.30265,4.31213,9000000.0
2009-07-15 03:24:00,4.30789,4.31074,4.30111,4.30995,6020000.0
2009-07-15 03:25:00,4.30562,4.31325,4.30135,4.308,8630000.0
2009-07-15 03:26:00,4.30304,4.31222,4.30259,4.31222,6750000.0
2009-07-15 03:27:00,4.31131,4.31234,4.29911,4.29911,7500000.0
2009-07-15 03:28:00,4.31054,4.31184,4.30471,4.31184,6000000.0
2009-07-15 03:29:00,4.3102,4.31136,4.30392,4.31117,4140000.0
2009-07-15 03:30:00,4.31204,4.31232,4.30681,4.30697,8260000.0
2009-07-15 03:31:00,4.30967,4.31174,4.30556,4.30556,5630000.0
2009-07-15 03:32:00,4.30583,4.31156,4.30247,4.3061,7880000.0
2009-07-15 03:33:00,4.30601,4.31131,4.29976,4.30811,8250000.0
2009-07-15 03:34:00,4.31093,4.31321,4.30025,4.30025,7880000.0
2009-07-15 03:35:00,4.30831,4.31381,4.30792,4.30925,7130000.0
2009-07-15 03:36:00,4.31289,4.31305,4.30169,4.31277,9390000.0
2009-07-15 03:37:00,4.31098,4.31308,4.30682,4.31284,8630000.0
2009-07-15 03:38:00,4.30646,4.31003,4.2994,4.30091,6380000.0
2009-07-15 03:39:00,4.31349,4.31349,4.30483,4.30736,5630000.0
2009-07-15 03:40:00,4.30475,4.31786,4.30324,4.31117,13510000.0
2009-07-15 03:41:00,4.30793,4.31077,4.30024,4.30994,14260000.0
2009-07-15 03:42:00,4.31044,4.31044,4.29736,4.30507,16520000.0
2009-07-15 03:43:00,4.30454,4.31177,4.30028,4.30713,13520000.0
2009-07-15 03:44:00,4.31134,4.31146,4.30154,4.30154,5250000.0
2009-07-15 03:45:00,4.31209,4.31214,4.30132,4.30922,9380000.0
2009-07-15 03:46:00,4.30509,4.31702,4.30509,4.31246,10880000.0
2009-07-15 03:47:00,4.30542,4.3115,4.30089,4.30089,4890000.0
2009-07-15 03:48:00,4.30685,4.31228,4.30185,4.30941,12000000.0
2009-07-15 03:49:00,4.30933,4.31535,4.30515,4.30799,10130000.0
2009-07-15 03:50:00,4.30326,4.31181,4.30326,4.30498,4890000.0
2009-07-15 03:51:00,4.31336,4.31336,4.30305,4.30715,13150000.0
2009-07-15 03:52:00,4.30835,4.31391,4.30369,4.30644,10880000.0
2009-07-15 03:53:00,4.30911,4.31149,4.30161,4.30161,7510000.0
2009-07-15 03:54:00,4.30423,4.31281,4.30208,4.31127,10510000.0
2009-07-15 03:55:00,4.31304,4.31304,4.30039,4.31188,6000000.0
2009-07-15 03:56:00,4.30607,4.31224,4.30082,4.30583,6380000.0
2009-07-15 03:57:00,4.31265,4.31265,4.30044,4.30864,6010000.0
2009-07-15 03:58:00,4.30534,4.31214,4.30235,4.31214,6750000.0
2009-07-15 03:59:00,4.31104,4.3123,4.30819,4.30819,5250000.0
2009-07-15 04:00:00,4.31251,4.31301,4.3023,4.31135,8260000.0
2009-07-15 04:01:00,4.30431,4.31274,4.30431,4.30944,4880000.0
2009-07-15 04:02:00,4.30823,4.31137,4.3022,4.30777,5260000.0
2009-07-15 04:03:00,4.30932,4.31362,4.30212,4.31232,7510000.0
2009-07-15 04:04:00,4.30969,4.31262,4.30162,4.31201,5250000.0
2009-07-15 04:05:00,4.30819,4.31204,4.3071,4.30923,4880000.0
2009-07-15 04:06:00,4.31066,4.31338,4.30822,4.31134,4130000.0
2009-07-15 04:07:00,4.31064,4.31124,4.30624,4.31017,5250000.0
2009-07-15 04:08:00,4.30876,4.31327,4.30328,4.31182,8250000.0
2009-07-15 04:09:00,4.3059,4.31064,4.30173,4.30594,6380000.0
2009-07-15 04:10:00,4.31311,4.31311,4.3078,4.31054,5260000.0
2009-07-15 04:11:00,4.31103,4.31161,4.3029,4.30592,4890000.0
2009-07-15 04:12:00,4.30753,4.31399,4.30498,4.30949,5640000.0
2009-07-15 04:13:00,4.30642,4.31247,4.30613,4.30677,4510000.0
2009-07-15 04:14:00,4.31151,4.31268,4.30237,4.30941,7130000.0
2009-07-15 04:15:00,4.31141,4.31244,4.3039,4.31166,10880000.0
2009-07-15 04:16:00,4.2993,4.31175,4.29911,4.31175,7500000.0
2009-07-15 04:17:00,4.30883,4.31062,4.29802,4.29802,6380000.0
2009-07-15 04:18:00,4.30741,4.31142,4.30503,4.31047,7880000.0
2009-07-15 04:19:00,4.31289,4.31376,4.30849,4.3107,6010000.0
2009-07-15 04:20:00,4.30778,4.31224,4.30569,4.31185,10500000.0
2009-07-15 04:21:00,4.3054,4.31403,4.30256,4.30256,7510000.0
2009-07-15 04:22:00,4.30604,4.31138,4.30533,4.31098,6380000.0
2009-07-15 04:23:00,4.31007,4.31112,4.30175,4.30175,4880000.0
2009-07-15 04:24:00,4.31057,4.31057,4.29836,4.30196,9020000.0
2009-07-15 04:25:00,4.31298,4.31298,4.30662,4.31186,5250000.0
2009-07-15 04:26:00,4.3015,4.3122,4.3014,4.30749,11260000.0
2009-07-15 04:27:00,4.30874,4.31179,4.30245,4.31042,3760000.0
2009-07-15 04:28:00,4.31235,4.3152,4.30451,4.30451,11640000.0
2009-07-15 04:29:00,4.30504,4.31214,4.30234,4.31214,7130000.0
2009-07-15 04:30:00,4.3057,4.3122,4.30314,4.30314,10890000.0
2009-07-15 04:31:00,4.31042,4.31122,4.30131,4.31122,6750000.0
2009-07-15 04:32:00,4.30934,4.31118,4.30115,4.31005,6000000.0
2009-07-15 04:33:00,4.30854,4.31172,4.30287,4.30287,4130000.0
2009-07-15 04:34:00,4.31222,4.31249,4.30319,4.31195,4890000.0
2009-07-15 04:35:00,4.31124,4.31806,4.30387,4.30644,9750000.0
2009-07-15 04:36:00,4.31231,4.31231,4.30805,4.3109,4880000.0
2009-07-15 04:37:00,4.31133,4.31133,4.31133,4.31133,750000.0
2009-07-15 04:38:00,4.30887,4.3109,4.30596,4.30853,4880000.0
2009-07-15 04:39:00,4.31353,4.31353,4.30224,4.30224,6380000.0
2009-07-15 04:40:00,4.30313,4.31191,4.30313,4.31191,7880000.0
2009-07-15 04:41:00,4.31342,4.31342,4.30258,4.3128,4880000.0
2009-07-15 04:42:00,4.30858,4.31328,4.30759,4.31256,5250000.0
2009-07-15 04:43:00,4.31139,4.31139,4.30475,4.30475,6390000.0
2009-07-15 04:44:00,4.31219,4.31409,4.30216,4.30216,7510000.0
2009-07-15 04:45:00,4.3022,4.31189,4.3022,4.30627,8260000.0
2009-07-15 04:46:00,4.30698,4.31193,4.3014,4.3014,9380000.0
2009-07-15 04:47:00,4.31197,4.31197,4.30006,4.3094,7880000.0
2009-07-15 04:48:00,4.30325,4.31127,4.29987,4.29987,8250000.0
2009-07-15 04:49:00,4.31073,4.31352,4.30786,4.30786,5630000.0
2009-07-15 04:50:00,4.30991,4.30991,4.30844,4.30844,4500000.0
2009-07-15 04:51:00,4.31084,4.31503,4.3021,4.3021,7880000.0
2009-07-15 04:52:00,4.31051,4.31164,4.30439,4.30936,6770000.0
2009-07-15 04:53:00,4.30994,4.30994,4.30046,4.30046,8250000.0
2009-07-15 04:54:00,4.30952,4.30952,4.30052,4.30584,5250000.0
2009-07-15 04:55:00,4.30624,4.31265,4.30175,4.31047,6000000.0
2009-07-15 04:56:00,4.30397,4.31446,4.30397,4.3065,5630000.0
2009-07-15 04:57:00,4.31029,4.31234,4.30078,4.30078,7510000.0
2009-07-15 04:58:00,4.30875,4.31145,4.30377,4.30924,5250000.0
2009-07-15 04:59:00,4.31017,4.31284,4.302,4.302,8250000.0
2009-07-15 05:00:00,4.30809,4.31198,4.30344,4.30687,9380000.0
2009-07-15 05:01:00,4.30467,4.31572,4.30467,4.3144,7140000.0
2009-07-15 05:02:00,4.31106,4.31238,4.30319,4.30319,8630000.0
2009-07-15 05:03:00,4.31248,4.31248,4.30178,4.30178,4880000.0
2009-07-15 05:04:00,4.31115,4.31376,4.30391,4.30391,8270000.0
2009-07-15 05:05:00,4.30681,4.31454,4.30247,4.30801,6760000.0
2009-07-15 05:06:00,4.31084,4.31226,4.30637,4.31226,6750000.0
2009-07-15 05:07:00,4.31504,4.31797,4.30501,4.30501,10130000.0
2009-07-15 05:08:00,4.30808,4.31193,4.30247,4.31101,5250000.0
2009-07-15 05:09:00,4.31271,4.31271,4.29941,4.30355,9750000.0
2009-07-15 05:10:00,4.31062,4.31202,4.30693,4.30842,4880000.0
2009-07-15 05:11:00,4.31287,4.31467,4.30215,4.30636,10500000.0
2009-07-15 05:12:00,4.29966,4.31287,4.29966,4.31252,8630000.0
2009-07-15 05:13:00,4.31355,4.31355,4.30257,4.31116,7880000.0
2009-07-15 05:14:00,4.3123,4.31262,4.30336,4.30986,5260000.0
2009-07-15 05:15:00,4.31212,4.31212,4.29854,4.2991,8650000.0
2009-07-15 05:16:00,4.30342,4.31088,4.30113,4.30485,6020000.0
2009-07-15 05:17:00,4.31007,4.31176,4.30741,4.31017,6390000.0
2009-07-15 05:18:00,4.31094,4.31238,4.30693,4.31129,5630000.0
2009-07-15 05:19:00,4.31206,4.31206,4.30515,4.31052,7140000.0
2009-07-15 05:20:00,4.3108,4.31384,4.30315,4.30669,6380000.0
2009-07-15 05:21:00,4.30996,4.31234,4.30581,4.30888,5630000.0
2009-07-15 05:22:00,4.31207,4.31355,4.30632,4.31254,4880000.0
2009-07-15 05:23:00,4.3107,4.31224,4.30426,4.311,7140000.0
2009-07-15 05:24:00,4.30747,4.31098,4.30135,4.30999,5630000.0
2009-07-15 05:25:00,4.31133,4.31236,4.30895,4.31177,3380000.0
2009-07-15 05:26:00,4.30795,4.31463,4.30795,4.31015,4140000.0
2009-07-15 05:27:00,4.31233,4.31233,4.3024,4.31054,5250000.0
2009-07-15 05:28:00,4.30727,4.31157,4.30727,4.31009,5260000.0
2009-07-15 05:29:00,4.30883,4.31435,4.30492,4.30492,4880000.0
2009-07-15 05:30:00,4.30568,4.31166,4.30113,4.30589,7140000.0
2009-07-15 05:31:00,4.30648,4.31493,4.30648,4.30971,7500000.0
2009-07-15 05:32:00,4.30846,4.31097,4.30635,4.30635,6760000.0
2009-07-15 05:33:00,4.31207,4.31417,4.30687,4.31179,7130000.0
2009-07-15 05:34:00,4.31347,4.31347,4.30385,4.30385,5630000.0
2009-07-15 05:35:00,4.30267,4.31386,4.30267,4.31323,6010000.0
2009-07-15 05:36:00,4.31256,4.31495,4.30498,4.3115,10510000.0
2009-07-15 05:37:00,4.30669,4.31348,4.30266,4.31126,9390000.0
2009-07-15 05:38:00,4.30563,4.31249,4.30388,4.30847,6770000.0
2009-07-15 05:39:00,4.30177,4.31286,4.30141,4.30542,9380000.0
2009-07-15 05:40:00,4.31255,4.31255,4.30088,4.30564,6000000.0
2009-07-15 05:41:00,4.31221,4.31271,4.30278,4.3067,6390000.0
2009-07-15 05:42:00,4.3122,4.3122,4.30183,4.30361,6000000.0
2009-07-15 05:43:00,4.31213,4.31213,4.29962,4.31108,7510000.0
2009-07-15 05:44:00,4.30472,4.31453,4.30169,4.30169,4880000.0
2009-07-15 05:45:00,4.31231,4.31231,4.30037,4.30595,4510000.0
2009-07-15 05:46:00,4.30228,4.31255,4.30027,4.30777,6000000.0
2009-07-15 05:47:00,4.31429,4.31429,4.30615,4.30615,6010000.0
2009-07-15 05:48:00,4.3077,4.31034,4.30709,4.30828,4880000.0
2009-07-15 05:49:00,4.311,4.31363,4.309,4.31037,6380000.0
2009-07-15 05:50:00,4.31194,4.31209,4.30436,4.30857,9750000.0
2009-07-15 05:51:00,4.3028,4.31283,4.3028,4.31283,8260000.0
2009-07-15 05:52:00,4.31001,4.31416,4.30585,4.30585,7500000.0
2009-07-15 05:53:00,4.30865,4.31425,4.30212,4.31106,5630000.0
2009-07-15 05:54:00,4.3114,4.3127,4.30248,4.30942,6380000.0
2009-07-15 05:55:00,4.31085,4.31354,4.30942,4.31354,8260000.0
2009-07-15 05:56:00,4.3102,4.31187,4.29936,4.30904,5250000.0
2009-07-15 05:57:00,4.30865,4.31346,4.30483,4.31312,6010000.0
2009-07-15 05:58:00,4.31234,4.31234,4.30472,4.3065,6750000.0
2009-07-15 05:59:00,4.31005,4.31254,4.30868,4.31071,9000000.0
2009-07-15 06:00:00,4.31087,4.31284,4.30145,4.31051,11640000.0
2009-07-15 06:01:00,4.31139,4.31139,4.30057,4.30057,6010000.0
2009-07-15 06:02:00,4.31092,4.31092,4.30365,4.30541,6000000.0
2009-07-15 06:03:00,4.30994,4.31174,4.30124,4.30973,6380000.0
2009-07-15 06:04:00,4.31164,4.31246,4.30641,4.31109,12010000.0
2009-07-15 06:05:00,4.30089,4.31162,4.30089,4.30524,6390000.0
2009-07-15 06:06:00,4.3041,4.3134,4.3041,4.31291,6380000.0
2009-07-15 06:07:00,4.31165,4.31165,4.30584,4.31054,7130000.0
2009-07-15 06:08:00,4.31208,4.31401,4.30669,4.30669,7140000.0
2009-07-15 06:09:00,4.31207,4.31207,4.30524,4.30977,5630000.0
2009-07-15 06:10:00,4.31022,4.31222,4.30382,4.30382,5640000.0
2009-07-15 06:11:00,4.30515,4.3143,4.30515,4.30965,6000000.0
2009-07-15 06:12:00,4.30438,4.31263,4.30438,4.31263,6010000.0
2009-07-15 06:13:00,4.30811,4.3125,4.30172,4.30521,10510000.0
2009-07-15 06:14:00,4.30455,4.31158,4.30413,4.30837,6010000.0
2009-07-15 06:15:00,4.30871,4.31206,4.3057,4.30603,7130000.0
2009-07-15 06:16:00,4.31083,4.31344,4.30533,4.31195,6750000.0
2009-07-15 06:17:00,4.30305,4.31214,4.30305,4.30563,6010000.0
2009-07-15 06:18:00,4.31271,4.31271,4.30615,4.30935,9380000.0
2009-07-15 06:19:00,4.3108,4.3108,4.30311,4.30531,4510000.0
2009-07-15 06:20:00,4.30478,4.31058,4.30136,4.30459,8630000.0
2009-07-15 06:21:00,4.31192,4.31192,4.30548,4.30873,5640000.0
2009-07-15 06:22:00,4.31008,4.31328,4.30254,4.31197,7140000.0
2009-07-15 06:23:00,4.3048,4.31258,4.3048,4.31258,9000000.0
2009-07-15 06:24:00,4.31237,4.31237,4.30535,4.30864,6010000.0
2009-07-15 06:25:00,4.30757,4.31227,4.30543,4.30861,5630000.0
2009-07-15 06:26:00,4.3093,4.31294,4.30189,4.31013,7500000.0
2009-07-15 06:27:00,4.30968,4.31167,4.30157,4.30157,4880000.0
2009-07-15 06:28:00,4.30972,4.30972,4.29854,4.30368,8270000.0
2009-07-15 06:29:00,4.30484,4.31255,4.3024,4.30899,9390000.0
2009-07-15 06:30:00,4.30829,4.31192,4.30461,4.31027,7880000.0
2009-07-15 06:31:00,4.30593,4.31179,4.30356,4.30356,7880000.0
2009-07-15 06:32:00,4.30124,4.31232,4.30124,4.3107,6000000.0
2009-07-15 06:33:00,4.31136,4.3125,4.30619,4.30792,6010000.0
2009-07-15 06:34:00,4.30908,4.31218,4.30144,4.30144,5260000.0
2009-07-15 06:35:00,4.3078,4.3126,4.30109,4.30964,8250000.0
2009-07-15 06:36:00,4.30515,4.31262,4.30225,4.31262,6000000.0
2009-07-15 06:37:00,4.31122,4.31218,4.30648,4.30851,8250000.0
2009-07-15 06:38:00,4.31273,4.31273,4.30482,4.31085,7130000.0
2009-07-15 06:39:00,4.30984,4.31218,4.30748,4.30889,4130000.0
2009-07-15 06:40:00,4.30495,4.31177,4.30495,4.30728,6000000.0
2009-07-15 06:41:00,4.31096,4.31096,4.30044,4.30044,9020000.0
2009-07-15 06:42:00,4.30987,4.31181,4.30096,4.30096,5640000.0
2009-07-15 06:43:00,4.30843,4.31314,4.30259,4.31165,6750000.0
2009-07-15 06:44:00,4.31205,4.3122,4.30594,4.30594,5630000.0
2009-07-15 06:45:00,4.31143,4.31207,4.30592,4.30978,4510000.0
2009-07-15 06:46:00,4.31229,4.31229,4.30873,4.30943,4880000.0
2009-07-15 06:47:00,4.31091,4.31377,4.30168,4.30992,7890000.0
2009-07-15 06:48:00,4.31233,4.31317,4.30576,4.31317,5250000.0
2009-07-15 06:49:00,4.30732,4.31067,4.30419,4.30419,5250000.0
2009-07-15 06:50:00,4.31121,4.31121,4.30288,4.30453,5650000.0
2009-07-15 06:51:00,4.30709,4.31272,4.30709,4.31119,9380000.0
2009-07-15 06:52:00,4.30763,4.31309,4.30208,4.31273,4890000.0
2009-07-15 06:53:00,4.31056,4.31269,4.30641,4.31076,4890000.0
2009-07-15 06:54:00,4.30779,4.31279,4.30735,4.31052,9010000.0
2009-07-15 06:55:00,4.30183,4.31707,4.30183,4.31327,8260000.0
2009-07-15 06:56:00,4.30824,4.31112,4.30084,4.30733,7130000.0
2009-07-15 06:57:00,4.31266,4.31266,4.30646,4.31065,6750000.0
2009-07-15 06:58:00,4.31293,4.31447,4.30548,4.31228,7500000.0
2009-07-15 06:59:00,4.31173,4.31396,4.30588,4.30859,7140000.0
2009-07-15 07:00:00,4.30763,4.31205,4.30751,4.30751,7130000.0
2009-07-15 07:01:00,4.30626,4.3087,4.297,4.29716,6380000.0
2009-07-15 07:02:00,4.29625,4.30703,4.29236,4.2977,6750000.0
2009-07-15 07:03:00,4.29284,4.29294,4.28224,4.29029,12380000.0
2009-07-15 07:04:00,4.29034,4.29034,4.28512,4.28828,4880000.0
2009-07-15 07:05:00,4.28618,4.29006,4.28006,4.28551,9380000.0
2009-07-15 07:06:00,4.28387,4.29453,4.28387,4.29319,7130000.0
2009-07-15 07:07:00,4.29052,4.29193,4.28654,4.28657,10510000.0
2009-07-15 07:08:00,4.2883,4.29039,4.27909,4.29039,6010000.0
2009-07-15 07:09:00,4.28549,4.29282,4.28125,4.29282,7520000.0
2009-07-15 07:10:00,4.29022,4.29138,4.27967,4.28842,7900000.0
2009-07-15 07:11:00,4.29231,4.29231,4.2864,4.28733,7880000.0
2009-07-15 07:12:00,4.28274,4.29252,4.28274,4.29222,6750000.0
2009-07-15 07:13:00,4.28781,4.29256,4.28773,4.29136,8630000.0
2009-07-15 07:14:00,4.29049,4.29067,4.28392,4.29067,6010000.0
2009-07-15 07:15:00,4.2851,4.28939,4.2851,4.28939,7130000.0
2009-07-15 07:16:00,4.28686,4.28686,4.28105,4.28247,6760000.0
2009-07-15 07:17:00,4.28189,4.28755,4.27812,4.28755,8630000.0
2009-07-15 07:18:00,4.28447,4.28803,4.28093,4.2871,9380000.0
2009-07-15 07:19:00,4.28574,4.28645,4.28065,4.28469,6380000.0
2009-07-15 07:20:00,4.28243,4.28435,4.27497,4.27964,4890000.0
2009-07-15 07:21:00,4.28325,4.28764,4.27826,4.28527,10140000.0
2009-07-15 07:22:00,4.28572,4.288,4.28177,4.288,5260000.0
2009-07-15 07:23:00,4.28414,4.28752,4.2768,4.28752,9760000.0
2009-07-15 07:24:00,4.28734,4.28734,4.27866,4.2856,8260000.0
2009-07-15 07:25:00,4.28667,4.28731,4.28005,4.28715,6380000.0
2009-07-15 07:26:00,4.28799,4.28836,4.27817,4.28632,9010000.0
2009-07-15 07:27:00,4.28183,4.28817,4.28183,4.28757,6760000.0
2009-07-15 07:28:00,4.28288,4.28826,4.2791,4.28761,6750000.0
2009-07-15 07:29:00,4.2882,4.2893,4.28209,4.28444,6750000.0
2009-07-15 07:30:00,4.28452,4.2898,4.28334,4.28912,12380000.0
2009-07-15 07:31:00,4.28663,4.28663,4.27618,4.28603,9760000.0
2009-07-15 07:32:00,4.28758,4.28758,4.28011,4.28659,7880000.0
2009-07-15 07:33:00,4.28328,4.28839,4.27489,4.2874,7130000.0
2009-07-15 07:34:00,4.28302,4.28795,4.27777,4.28652,8250000.0
2009-07-15 07:35:00,4.28634,4.28843,4.28091,4.28691,7130000.0
2009-07-15 07:36:00,4.28303,4.28568,4.27738,4.28175,6390000.0
2009-07-15 07:37:00,4.27962,4.28864,4.27962,4.28028,7500000.0
2009-07-15 07:38:00,4.28877,4.29083,4.28516,4.28919,9380000.0
2009-07-15 07:39:00,4.28855,4.29,4.28181,4.29,10510000.0
2009-07-15 07:40:00,4.28738,4.28912,4.28326,4.28449,7500000.0
2009-07-15 07:41:00,4.28037,4.28915,4.28037,4.28482,5630000.0
2009-07-15 07:42:00,4.28266,4.28934,4.28266,4.28925,6390000.0
2009-07-15 07:43:00,4.28911,4.28963,4.28167,4.28512,7880000.0
2009-07-15 07:44:00,4.28169,4.28704,4.2778,4.2778,9000000.0
2009-07-15 07:45:00,4.28797,4.28797,4.27645,4.28606,6000000.0
2009-07-15 07:46:00,4.28735,4.28735,4.27869,4.28637,6760000.0
2009-07-15 07:47:00,4.28476,4.28579,4.28163,4.28163,5250000.0
2009-07-15 07:48:00,4.28356,4.28862,4.27883,4.28725,7890000.0
2009-07-15 07:49:00,4.28353,4.28877,4.28092,4.28405,7500000.0
2009-07-15 07:50:00,4.28997,4.29033,4.27974,4.28482,6010000.0
2009-07-15 07:51:00,4.27861,4.28923,4.27861,4.28923,5630000.0
2009-07-15 07:52:00,4.28754,4.28983,4.27985,4.2865,7510000.0
2009-07-15 07:53:00,4.2847,4.2924,4.28236,4.28722,8260000.0
2009-07-15 07:54:00,4.28871,4.28871,4.27833,4.2841,9750000.0
2009-07-15 07:55:00,4.28931,4.28932,4.27845,4.28886,9000000.0
2009-07-15 07:56:00,4.2774,4.28872,4.2774,4.28784,7140000.0
2009-07-15 07:57:00,4.28726,4.2919,4.28335,4.28407,6760000.0
2009-07-15 07:58:00,4.28943,4.28954,4.28376,4.28671,5260000.0
2009-07-15 07:59:00,4.29141,4.29141,4.27894,4.28543,6010000.0
2009-07-15 08:00:00,4.29071,4.29251,4.28837,4.29028,9750000.0
2009-07-15 08:01:00,4.29134,4.29226,4.2866,4.28985,7520000.0
2009-07-15 08:02:00,4.28787,4.29112,4.28055,4.29059,5630000.0
2009-07-15 08:03:00,4.28606,4.29108,4.28159,4.28451,9380000.0
2009-07-15 08:04:00,4.28891,4.28891,4.283,4.28881,6000000.0
2009-07-15 08:05:00,4.28402,4.28837,4.27931,4.2853,7130000.0
2009-07-15 08:06:00,4.28046,4.28798,4.274,4.28142,6760000.0
2009-07-15 08:07:00,4.28184,4.28217,4.27691,4.27885,5250000.0
2009-07-15 08:08:00,4.27927,4.28304,4.27036,4.27479,6750000.0
2009-07-15 08:09:00,4.27589,4.28147,4.27037,4.27661,7510000.0
2009-07-15 08:10:00,4.27118,4.28123,4.27036,4.28065,5250000.0
2009-07-15 08:11:00,4.28251,4.28251,4.27174,4.28005,8250000.0
2009-07-15 08:12:00,4.28248,4.28633,4.27497,4.27901,7510000.0
2009-07-15 08:13:00,4.28098,4.28394,4.27191,4.27982,4880000.0
2009-07-15 08:14:00,4.28631,4.28827,4.28067,4.28067,11250000.0
2009-07-15 08:15:00,4.28487,4.28538,4.27735,4.28249,5630000.0
2009-07-15 08:16:00,4.27475,4.28365,4.27475,4.27835,6750000.0
2009-07-15 08:17:00,4.28225,4.28225,4.27331,4.27783,4880000.0
2009-07-15 08:18:00,4.28257,4.28257,4.27225,4.27793,8250000.0
2009-07-15 08:19:00,4.27794,4.28186,4.2715,4.27754,8630000.0
2009-07-15 08:20:00,4.27321,4.28031,4.27319,4.27678,6760000.0
2009-07-15 08:21:00,4.27652,4.27706,4.27083,4.27352,6380000.0
2009-07-15 08:22:00,4.27395,4.27899,4.26812,4.27676,4510000.0
2009-07-15 08:23:00,4.2775,4.27829,4.26706,4.27224,5250000.0
2009-07-15 08:24:00,4.27649,4.2783,4.27277,4.27827,7500000.0
2009-07-15 08:25:00,4.27854,4.28029,4.27323,4.2799,8650000.0
2009-07-15 08:26:00,4.28051,4.28494,4.27486,4.27486,6380000.0
2009-07-15 08:27:00,4.27369,4.2819,4.27321,4.28065,9390000.0
2009-07-15 08:28:00,4.28173,4.28448,4.27386,4.28448,9380000.0
2009-07-15 08:29:00,4.28221,4.28716,4.27537,4.27993,10880000.0
2009-07-15 08:30:00,4.28024,4.2832,4.27235,4.28154,5260000.0
2009-07-15 08:31:00,4.28518,4.28518,4.27492,4.279,10130000.0
2009-07-15 08:32:00,4.28241,4.28322,4.2754,4.27729,9000000.0
2009-07-15 08:33:00,4.27659,4.28404,4.27659,4.28272,7880000.0
2009-07-15 08:34:00,4.28315,4.28449,4.27647,4.27938,9390000.0
2009-07-15 08:35:00,4.28223,4.29084,4.27898,4.28177,7130000.0
2009-07-15 08:36:00,4.28564,4.2891,4.28345,4.28535,6760000.0
2009-07-15 08:37:00,4.28407,4.28982,4.28283,4.2884,7510000.0
2009-07-15 08:38:00,4.28618,4.29146,4.28618,4.28875,5260000.0
2009-07-15 08:39:00,4.29349,4.29349,4.28286,4.29277,7140000.0
2009-07-15 08:40:00,4.29069,4.29208,4.2826,4.2897,5260000.0
2009-07-15 08:41:00,4.29063,4.29379,4.28555,4.29276,6380000.0
2009-07-15 08:42:00,4.28664,4.2938,4.28609,4.2889,7130000.0
2009-07-15 08:43:00,4.29126,4.2935,4.28402,4.2935,7130000.0
2009-07-15 08:44:00,4.29056,4.29056,4.28081,4.28703,7500000.0
2009-07-15 08:45:00,4.28866,4.29015,4.28469,4.29015,5250000.0
2009-07-15 08:46:00,4.27477,4.28999,4.27477,4.28513,9760000.0
2009-07-15 08:47:00,4.28152,4.28621,4.28152,4.28336,5250000.0
2009-07-15 08:48:00,4.28257,4.28512,4.27657,4.28512,8250000.0
2009-07-15 08:49:00,4.28862,4.28862,4.26911,4.28249,6010000.0
2009-07-15 08:50:00,4.27763,4.28033,4.27344,4.27387,6750000.0
2009-07-15 08:51:00,4.27603,4.27717,4.26926,4.27717,5250000.0
2009-07-15 08:52:00,4.27254,4.28004,4.26861,4.27914,8270000.0
2009-07-15 08:53:00,4.27812,4.27813,4.26828,4.27236,9400000.0
2009-07-15 08:54:00,4.27887,4.28079,4.26705,4.28079,8630000.0
2009-07-15 08:55:00,4.27922,4.27984,4.26972,4.27647,6380000.0
2009-07-15 08:56:00,4.28045,4.28131,4.27712,4.27881,4880000.0
2009-07-15 08:57:00,4.28093,4.28175,4.2722,4.27265,5630000.0
2009-07-15 08:58:00,4.27987,4.28225,4.26928,4.28182,6010000.0
2009-07-15 08:59:00,4.27568,4.2841,4.27214,4.28142,5640000.0
2009-07-15 09:00:00,4.28131,4.28626,4.27559,4.28364,6010000.0
2009-07-15 09:01:00,4.28322,4.28642,4.27662,4.28548,6380000.0
2009-07-15 09:02:00,4.28687,4.28687,4.27663,4.286,5630000.0
2009-07-15 09:03:00,4.28388,4.2914,4.27991,4.28837,9010000.0
2009-07-15 09:04:00,4.29077,4.29078,4.2771,4.28746,8250000.0
2009-07-15 09:05:00,4.28794,4.28873,4.28103,4.28597,8630000.0
2009-07-15 09:06:00,4.28661,4.29151,4.2814,4.28385,7880000.0
2009-07-15 09:07:00,4.29035,4.29119,4.2803,4.2803,7130000.0
2009-07-15 09:08:00,4.28705,4.29222,4.28344,4.29134,8260000.0
2009-07-15 09:09:00,4.28823,4.29439,4.2855,4.29267,7510000.0
2009-07-15 09:10:00,4.28927,4.29313,4.28374,4.2885,8260000.0
2009-07-15 09:11:00,4.28602,4.2952,4.28602,4.29321,4140000.0
2009-07-15 09:12:00,4.29277,4.29495,4.28866,4.29379,5640000.0
2009-07-15 09:13:00,4.28929,4.29266,4.28243,4.29213,4880000.0
2009-07-15 09:14:00,4.29324,4.2942,4.28466,4.29285,6020000.0
2009-07-15 09:15:00,4.29361,4.298,4.28775,4.29398,9380000.0
2009-07-15 09:16:00,4.29555,4.29623,4.28667,4.2937,14260000.0
2009-07-15 09:17:00,4.29353,4.29584,4.28649,4.29584,10130000.0
2009-07-15 09:18:00,4.29539,4.29698,4.28532,4.29564,8260000.0
2009-07-15 09:19:00,4.29063,4.29693,4.28563,4.29507,10140000.0
2009-07-15 09:20:00,4.29706,4.29706,4.28409,4.29548,9000000.0
2009-07-15 09:21:00,4.29176,4.2965,4.28903,4.29568,4510000.0
2009-07-15 09:22:00,4.29531,4.29744,4.28958,4.29072,8260000.0
2009-07-15 09:23:00,4.29642,4.2983,4.2879,4.2983,7520000.0
2009-07-15 09:24:00,4.29236,4.29931,4.29236,4.29851,5630000.0
2009-07-15 09:25:00,4.29216,4.29581,4.28876,4.2919,9010000.0
2009-07-15 09:26:00,4.29511,4.29821,4.28749,4.29548,12380000.0
2009-07-15 09:27:00,4.28882,4.30207,4.28882,4.30086,6760000.0
2009-07-15 09:28:00,4.29906,4.29906,4.28965,4.29389,7880000.0
2009-07-15 09:29:00,4.29407,4.29945,4.2938,4.29868,6010000.0
2009-07-15 09:30:00,4.29327,4.29967,4.28935,4.28935,8260000.0
2009-07-15 09:31:00,4.29352,4.29952,4.28887,4.28887,7500000.0
2009-07-15 09:32:00,4.29405,4.29894,4.28766,4.29388,8630000.0
2009-07-15 09:33:00,4.29471,4.29956,4.29471,4.29541,5250000.0
2009-07-15 09:34:00,4.30014,4.30225,4.2927,4.29998,7510000.0
2009-07-15 09:35:00,4.29529,4.30379,4.2922,4.29656,6770000.0
2009-07-15 09:36:00,4.29848,4.30179,4.29285,4.3001,7890000.0
2009-07-15 09:37:00,4.29377,4.29988,4.29184,4.2994,6750000.0
2009-07-15 09:38:00,4.29463,4.30079,4.29435,4.29965,5250000.0
2009-07-15 09:39:00,4.29769,4.29987,4.29426,4.29963,6010000.0
2009-07-15 09:40:00,4.29873,4.29952,4.28789,4.29872,7890000.0
2009-07-15 09:41:00,4.29957,4.30084,4.29107,4.29923,6000000.0
2009-07-15 09:42:00,4.29932,4.30159,4.29116,4.29571,9390000.0
2009-07-15 09:43:00,4.29509,4.30066,4.29509,4.29718,6380000.0
2009-07-15 09:44:00,4.29723,4.30144,4.29609,4.29935,6750000.0
2009-07-15 09:45:00,4.30056,4.30056,4.2938,4.29805,5630000.0
2009-07-15 09:46:00,4.29367,4.30049,4.29367,4.30049,5250000.0
2009-07-15 09:47:00,4.29554,4.29991,4.29061,4.29061,6000000.0
2009-07-15 09:48:00,4.29525,4.30158,4.29007,4.29877,7130000.0
2009-07-15 09:49:00,4.30044,4.30044,4.29046,4.29886,6750000.0
2009-07-15 09:50:00,4.2952,4.30008,4.29196,4.29577,10510000.0
2009-07-15 09:51:00,4.30102,4.30102,4.2946,4.29616,4880000.0
2009-07-15 09:52:00,4.29094,4.30146,4.29094,4.29883,9760000.0
2009-07-15 09:53:00,4.29627,4.29842,4.2873,4.29571,11250000.0
2009-07-15 09:54:00,4.29338,4.29805,4.2916,4.29558,5260000.0
2009-07-15 09:55:00,4.28799,4.29544,4.28758,4.29156,4880000.0
2009-07-15 09:56:00,4.29604,4.29682,4.28634,4.29553,7500000.0
2009-07-15 09:57:00,4.28616,4.2957,4.28306,4.28739,6770000.0
2009-07-15 09:58:00,4.28531,4.29593,4.28531,4.29245,3770000.0
2009-07-15 09:59:00,4.29359,4.29386,4.28139,4.28805,9750000.0
2009-07-15 10:00:00,4.28945,4.29383,4.28464,4.29029,9380000.0
2009-07-15 10:01:00,4.28868,4.29723,4.28524,4.2894,13130000.0
2009-07-15 10:02:00,4.2846,4.29797,4.2846,4.29376,11250000.0
2009-07-15 10:03:00,4.2853,4.29292,4.2831,4.29292,5250000.0
2009-07-15 10:04:00,4.29225,4.29383,4.28305,4.29194,7140000.0
2009-07-15 10:05:00,4.29384,4.29384,4.28729,4.28729,7890000.0
2009-07-15 10:06:00,4.2932,4.29465,4.28366,4.29245,9020000.0
2009-07-15 10:07:00,4.29405,4.29507,4.28603,4.29507,6380000.0
2009-07-15 10:08:00,4.29207,4.29533,4.28977,4.29449,5630000.0
2009-07-15 10:09:00,4.29644,4.29644,4.29318,4.29441,6380000.0
2009-07-15 10:10:00,4.29168,4.29621,4.28954,4.29621,9010000.0
2009-07-15 10:11:00,4.2946,4.29846,4.28536,4.29586,5250000.0
2009-07-15 10:12:00,4.28986,4.29582,4.28611,4.29087,6010000.0
2009-07-15 10:13:00,4.28649,4.29509,4.28471,4.29261,9380000.0
2009-07-15 10:14:00,4.29276,4.29613,4.28951,4.29144,10510000.0
2009-07-15 10:15:00,4.28852,4.29411,4.2874,4.29319,6760000.0
2009-07-15 10:16:00,4.28353,4.29355,4.28324,4.28324,9760000.0
2009-07-15 10:17:00,4.293,4.29474,4.29,4.29349,5250000.0
2009-07-15 10:18:00,4.29474,4.2951,4.29183,4.2941,7130000.0
2009-07-15 10:19:00,4.29359,4.29509,4.28557,4.28891,8250000.0
2009-07-15 10:20:00,4.29531,4.29883,4.29175,4.29175,5270000.0
2009-07-15 10:21:00,4.29523,4.29631,4.28778,4.28778,9000000.0
2009-07-15 10:22:00,4.29524,4.29703,4.29113,4.29113,6750000.0
2009-07-15 10:23:00,4.29464,4.29516,4.28467,4.29313,5630000.0
2009-07-15 10:24:00,4.29457,4.29457,4.28483,4.293,6760000.0
2009-07-15 10:25:00,4.2909,4.29108,4.28085,4.28443,6010000.0
2009-07-15 10:26:00,4.29416,4.29416,4.28852,4.2908,6000000.0
2009-07-15 10:27:00,4.28335,4.29673,4.28335,4.28359,4880000.0
2009-07-15 10:28:00,4.29081,4.29208,4.2849,4.2873,10130000.0
2009-07-15 10:29:00,4.28832,4.29057,4.27922,4.28895,7880000.0
2009-07-15 10:30:00,4.28448,4.29206,4.28272,4.28341,9020000.0
2009-07-15 10:31:00,4.28758,4.29164,4.28518,4.28679,9380000.0
2009-07-15 10:32:00,4.28477,4.29211,4.28039,4.28039,10880000.0
2009-07-15 10:33:00,4.28862,4.28922,4.28244,4.28721,8260000.0
2009-07-15 10:34:00,4.28434,4.28949,4.28304,4.28579,6380000.0
2009-07-15 10:35:00,4.28563,4.28734,4.27752,4.28734,7520000.0
2009-07-15 10:36:00,4.28567,4.28809,4.28219,4.28484,6010000.0
2009-07-15 10:37:00,4.28806,4.2886,4.28307,4.28774,8630000.0
2009-07-15 10:38:00,4.28325,4.28867,4.28201,4.28761,6770000.0
2009-07-15 10:39:00,4.28226,4.28727,4.28226,4.28727,7130000.0
2009-07-15 10:40:00,4.28122,4.28679,4.28028,4.28679,5630000.0
2009-07-15 10:41:00,4.28565,4.28749,4.27494,4.28459,8260000.0
2009-07-15 10:42:00,4.28541,4.28616,4.27649,4.27981,6010000.0
2009-07-15 10:43:00,4.28502,4.28603,4.28099,4.28099,4510000.0
2009-07-15 10:44:00,4.28521,4.28772,4.27936,4.28267,9750000.0
2009-07-15 10:45:00,4.28179,4.28733,4.28156,4.28253,5630000.0
2009-07-15 10:46:00,4.28445,4.2875,4.27566,4.2875,6390000.0
2009-07-15 10:47:00,4.2872,4.2872,4.27788,4.2843,8630000.0
2009-07-15 10:48:00,4.28565,4.28596,4.27978,4.28071,7880000.0
2009-07-15 10:49:00,4.28037,4.28617,4.27817,4.28307,7500000.0
2009-07-15 10:50:00,4.27821,4.28492,4.27623,4.28268,6750000.0
2009-07-15 10:51:00,4.28292,4.28717,4.27967,4.27967,5630000.0
2009-07-15 10:52:00,4.28405,4.28648,4.28064,4.28539,7510000.0
2009-07-15 10:53:00,4.27877,4.28679,4.27877,4.28572,5630000.0
2009-07-15 10:54:00,4.28287,4.28576,4.27872,4.28398,6010000.0
2009-07-15 10:55:00,4.28432,4.28767,4.28117,4.28575,7140000.0
2009-07-15 10:56:00,4.28578,4.28881,4.28206,4.28881,8260000.0
2009-07-15 10:57:00,4.2789,4.28905,4.2789,4.28753,5250000.0
2009-07-15 10:58:00,4.28078,4.28785,4.28078,4.28191,5630000.0
2009-07-15 10:59:00,4.28933,4.28948,4.27955,4.28706,6000000.0
2009-07-15 11:00:00,4.28958,4.29098,4.28378,4.28511,7130000.0
2009-07-15 11:01:00,4.29022,4.2924,4.27972,4.2924,6380000.0
2009-07-15 11:02:00,4.29323,4.29358,4.28955,4.29358,4510000.0
2009-07-15 11:03:00,4.29427,4.29509,4.28036,4.28036,8640000.0
2009-07-15 11:04:00,4.28715,4.29423,4.28625,4.29423,10880000.0
2009-07-15 11:05:00,4.28291,4.29379,4.28291,4.29197,6000000.0
2009-07-15 11:06:00,4.29002,4.29831,4.29002,4.29496,8640000.0
2009-07-15 11:07:00,4.29027,4.29648,4.28606,4.29221,6000000.0
2009-07-15 11:08:00,4.29393,4.29671,4.28507,4.29593,9750000.0
2009-07-15 11:09:00,4.28678,4.29707,4.28678,4.29196,4880000.0
2009-07-15 11:10:00,4.29302,4.2978,4.29023,4.29023,5260000.0
2009-07-15 11:11:00,4.29869,4.3002,4.29326,4.29952,6010000.0
2009-07-15 11:12:00,4.29901,4.30126,4.29381,4.29732,4890000.0
2009-07-15 11:13:00,4.29517,4.30124,4.29503,4.29862,7880000.0
2009-07-15 11:14:00,4.29288,4.29917,4.29027,4.29774,6750000.0
2009-07-15 11:15:00,4.2918,4.29817,4.29029,4.29029,6380000.0
2009-07-15 11:16:00,4.29804,4.29876,4.29205,4.29748,7500000.0
2009-07-15 11:17:00,4.29247,4.2981,4.29152,4.29802,6380000.0
2009-07-15 11:18:00,4.29189,4.29765,4.2913,4.29196,7130000.0
2009-07-15 11:19:00,4.29633,4.29868,4.29252,4.29868,5630000.0
2009-07-15 11:20:00,4.29852,4.29852,4.28906,4.29282,6390000.0
2009-07-15 11:21:00,4.29793,4.29793,4.28931,4.29313,7890000.0
2009-07-15 11:22:00,4.29879,4.29996,4.29355,4.29663,9000000.0
2009-07-15 11:23:00,4.29269,4.30062,4.29073,4.29073,7500000.0
2009-07-15 11:24:00,4.29882,4.3007,4.29376,4.29534,11630000.0
2009-07-15 11:25:00,4.29934,4.30031,4.29335,4.29473,6750000.0
2009-07-15 11:26:00,4.29746,4.30025,4.29064,4.29817,6000000.0
2009-07-15 11:27:00,4.29866,4.30021,4.29748,4.29922,5250000.0
2009-07-15 11:28:00,4.29619,4.30067,4.29619,4.29951,6010000.0
2009-07-15 11:29:00,4.29974,4.30158,4.29526,4.29526,6020000.0
2009-07-15 11:30:00,4.29839,4.30265,4.2954,4.29883,6760000.0
2009-07-15 11:31:00,4.30045,4.30285,4.29457,4.30203,8630000.0
2009-07-15 11:32:00,4.30163,4.30339,4.29578,4.30339,5630000.0
2009-07-15 11:33:00,4.30407,4.30552,4.2937,4.29398,10130000.0
2009-07-15 11:34:00,4.30078,4.30656,4.30035,4.30191,6380000.0
2009-07-15 11:35:00,4.30014,4.30464,4.29563,4.29563,10890000.0
2009-07-15 11:36:00,4.30028,4.3062,4.29682,4.3023,9380000.0
2009-07-15 11:37:00,4.30329,4.30682,4.29596,4.30365,8630000.0
2009-07-15 11:38:00,4.2976,4.30217,4.29192,4.30217,9000000.0
2009-07-15 11:39:00,4.30132,4.30137,4.2926,4.2953,7510000.0
2009-07-15 11:40:00,4.29759,4.30233,4.29615,4.30135,5260000.0
2009-07-15 11:41:00,4.30008,4.30188,4.29228,4.30138,9000000.0
2009-07-15 11:42:00,4.30076,4.30076,4.29414,4.30001,4880000.0
2009-07-15 11:43:00,4.30087,4.30087,4.28953,4.29568,8250000.0
2009-07-15 11:44:00,4.30281,4.30281,4.2919,4.29941,5640000.0
2009-07-15 11:45:00,4.30096,4.30182,4.29655,4.29934,9750000.0
2009-07-15 11:46:00,4.29155,4.30247,4.29155,4.2967,12020000.0
2009-07-15 11:47:00,4.30164,4.30436,4.2976,4.30326,7140000.0
2009-07-15 11:48:00,4.30118,4.3015,4.29503,4.30055,4880000.0
2009-07-15 11:49:00,4.29683,4.3012,4.29173,4.30069,6010000.0
2009-07-15 11:50:00,4.29777,4.30223,4.2962,4.30168,6380000.0
2009-07-15 11:51:00,4.30083,4.30083,4.29029,4.29984,8250000.0
2009-07-15 11:52:00,4.30085,4.30142,4.29019,4.29909,7880000.0
2009-07-15 11:53:00,4.30077,4.3023,4.29499,4.30051,8630000.0
2009-07-15 11:54:00,4.30201,4.30201,4.29272,4.29272,5260000.0
2009-07-15 11:55:00,4.30063,4.30211,4.28997,4.29441,9760000.0
2009-07-15 11:56:00,4.30059,4.30215,4.29963,4.30137,4510000.0
2009-07-15 11:57:00,4.30101,4.30452,4.29843,4.30224,9390000.0
2009-07-15 11:58:00,4.30303,4.30403,4.29377,4.30299,7510000.0
2009-07-15 11:59:00,4.30065,4.30495,4.29422,4.30355,6000000.0
2009-07-15 12:00:00,4.30501,4.30505,4.29796,4.30337,7130000.0
2009-07-15 12:01:00,4.29919,4.30539,4.29882,4.29882,5250000.0
2009-07-15 12:02:00,4.29993,4.30544,4.29993,4.30392,4510000.0
2009-07-15 12:03:00,4.30498,4.30498,4.29977,4.3035,5640000.0
2009-07-15 12:04:00,4.3039,4.30599,4.29733,4.30358,5640000.0
2009-07-15 12:05:00,4.30622,4.30622,4.29667,4.30416,4880000.0
2009-07-15 12:06:00,4.30423,4.30515,4.2951,4.30063,8630000.0
2009-07-15 12:07:00,4.30625,4.30755,4.29678,4.30108,4510000.0
2009-07-15 12:08:00,4.30546,4.30957,4.30042,4.30533,6390000.0
2009-07-15 12:09:00,4.30439,4.3063,4.29661,4.3063,7500000.0
2009-07-15 12:10:00,4.29494,4.30697,4.29494,4.30673,10890000.0
2009-07-15 12:11:00,4.30691,4.30691,4.29686,4.30661,10140000.0
2009-07-15 12:12:00,4.30179,4.30595,4.29984,4.30406,6380000.0
2009-07-15 12:13:00,4.30078,4.3062,4.30078,4.30587,5630000.0
2009-07-15 12:14:00,4.30363,4.30773,4.29897,4.29897,4880000.0
2009-07-15 12:15:00,4.3028,4.30816,4.3012,4.30672,4510000.0
2009-07-15 12:16:00,4.30257,4.30691,4.30136,4.30558,8260000.0
2009-07-15 12:17:00,4.30549,4.30661,4.30035,4.30501,6380000.0
2009-07-15 12:18:00,4.30603,4.30683,4.29677,4.30093,7880000.0
2009-07-15 12:19:00,4.29843,4.30674,4.29642,4.29761,6010000.0
2009-07-15 12:20:00,4.30501,4.30754,4.29789,4.30099,7130000.0
2009-07-15 12:21:00,4.30214,4.30607,4.29595,4.30607,7140000.0
2009-07-15 12:22:00,4.30695,4.30695,4.29382,4.30379,5260000.0
2009-07-15 12:23:00,4.30227,4.30491,4.29516,4.30267,5630000.0
2009-07-15 12:24:00,4.30314,4.30586,4.29567,4.30455,6760000.0
2009-07-15 12:25:00,4.30258,4.305,4.29421,4.30088,7140000.0
2009-07-15 12:26:00,4.30429,4.3052,4.29468,4.29936,10880000.0
2009-07-15 12:27:00,4.29688,4.30364,4.29248,4.3025,7500000.0
2009-07-15 12:28:00,4.30396,4.30396,4.29426,4.30226,8260000.0
2009-07-15 12:29:00,4.29696,4.30272,4.29696,4.29754,6760000.0
2009-07-15 12:30:00,4.29784,4.30004,4.29051,4.29929,9770000.0
2009-07-15 12:31:00,4.29909,4.30304,4.29685,4.29929,8630000.0
2009-07-15 12:32:00,4.30061,4.30443,4.29676,4.30238,12760000.0
2009-07-15 12:33:00,4.30053,4.30281,4.2969,4.29905,7520000.0
2009-07-15 12:34:00,4.29814,4.30301,4.29234,4.29234,6000000.0
2009-07-15 12:35:00,4.3012,4.30218,4.2925,4.29802,7130000.0
2009-07-15 12:36:00,4.30054,4.30054,4.28698,4.29775,7500000.0
2009-07-15 12:37:00,4.30058,4.30073,4.29187,4.29187,7880000.0
2009-07-15 12:38:00,4.29793,4.30141,4.29556,4.29556,6760000.0
2009-07-15 12:39:00,4.29983,4.30104,4.29577,4.3003,5250000.0
2009-07-15 12:40:00,4.29254,4.303,4.29254,4.303,8630000.0
2009-07-15 12:41:00,4.30022,4.3024,4.29748,4.29748,6770000.0
2009-07-15 12:42:00,4.30118,4.30357,4.2973,4.30357,5630000.0
2009-07-15 12:43:00,4.30049,4.30133,4.29671,4.30095,9000000.0
2009-07-15 12:44:00,4.30062,4.30261,4.29534,4.30022,6380000.0
2009-07-15 12:45:00,4.29374,4.3034,4.29374,4.30297,5250000.0
2009-07-15 12:46:00,4.29376,4.29992,4.29146,4.29549,6010000.0
2009-07-15 12:47:00,4.29841,4.30199,4.29651,4.30061,6010000.0
2009-07-15 12:48:00,4.29668,4.30167,4.29151,4.29557,9760000.0
2009-07-15 12:49:00,4.29973,4.30049,4.29355,4.30049,7890000.0
2009-07-15 12:50:00,4.2979,4.3003,4.29328,4.29898,7510000.0
2009-07-15 12:51:00,4.29088,4.30118,4.29088,4.29604,9010000.0
2009-07-15 12:52:00,4.29788,4.29964,4.29063,4.29893,4510000.0
2009-07-15 12:53:00,4.30034,4.30034,4.29613,4.29971,6750000.0
2009-07-15 12:54:00,4.29943,4.2995,4.29297,4.29843,7880000.0
2009-07-15 12:55:00,4.29423,4.29699,4.28799,4.29284,6380000.0
2009-07-15 12:56:00,4.29391,4.30075,4.29391,4.2991,12020000.0
2009-07-15 12:57:00,4.29876,4.30032,4.28916,4.28916,6390000.0
2009-07-15 12:58:00,4.29343,4.29956,4.29071,4.29508,6010000.0
2009-07-15 12:59:00,4.29274,4.29596,4.28975,4.29554,6760000.0
2009-07-15 13:00:00,4.29003,4.29494,4.28419,4.28941,11640000.0
2009-07-15 13:01:00,4.28935,4.29571,4.28935,4.29333,6380000.0
2009-07-15 13:02:00,4.29371,4.29654,4.2871,4.29093,6750000.0
2009-07-15 13:03:00,4.2952,4.30147,4.29223,4.29798,5640000.0
2009-07-15 13:04:00,4.29783,4.30136,4.28713,4.29713,8260000.0
2009-07-15 13:05:00,4.30017,4.30057,4.29411,4.30057,10130000.0
2009-07-15 13:06:00,4.30071,4.30256,4.29518,4.29935,7880000.0
2009-07-15 13:07:00,4.29696,4.30113,4.29419,4.2971,5260000.0
2009-07-15 13:08:00,4.30101,4.30177,4.29477,4.29659,9380000.0
2009-07-15 13:09:00,4.29729,4.29937,4.29006,4.29795,7140000.0
2009-07-15 13:10:00,4.29421,4.29803,4.28753,4.29339,6770000.0
2009-07-15 13:11:00,4.29743,4.29982,4.29401,4.29757,10140000.0
2009-07-15 13:12:00,4.29308,4.29806,4.28591,4.2959,6760000.0
2009-07-15 13:13:00,4.29578,4.29609,4.28784,4.29609,5260000.0
2009-07-15 13:14:00,4.29306,4.29899,4.2902,4.29306,7130000.0
2009-07-15 13:15:00,4.29681,4.299,4.29681,4.29892,4140000.0
2009-07-15 13:16:00,4.29414,4.29964,4.28947,4.29155,7500000.0
2009-07-15 13:17:00,4.29108,4.30218,4.29108,4.30097,5630000.0
2009-07-15 13:18:00,4.29356,4.30156,4.28978,4.29981,6380000.0
2009-07-15 13:19:00,4.29397,4.29988,4.28997,4.28997,6010000.0
2009-07-15 13:20:00,4.30001,4.30001,4.2898,4.29977,5630000.0
2009-07-15 13:21:00,4.29526,4.29934,4.29016,4.29141,7130000.0
2009-07-15 13:22:00,4.29904,4.30114,4.29552,4.29925,6000000.0
2009-07-15 13:23:00,4.29335,4.29847,4.28823,4.29811,6750000.0
2009-07-15 13:24:00,4.29409,4.29819,4.28957,4.29485,6380000.0
2009-07-15 13:25:00,4.29735,4.29909,4.29074,4.29909,5630000.0
2009-07-15 13:26:00,4.29959,4.30102,4.29392,4.2992,8250000.0
2009-07-15 13:27:00,4.29956,4.29993,4.29729,4.2998,5250000.0
2009-07-15 13:28:00,4.29949,4.2998,4.29455,4.29922,5260000.0
2009-07-15 13:29:00,4.29447,4.29888,4.2892,4.29871,8250000.0
2009-07-15 13:30:00,4.29903,4.30201,4.29146,4.30019,10530000.0
2009-07-15 13:31:00,4.29451,4.29944,4.2938,4.29661,5630000.0
2009-07-15 13:32:00,4.29462,4.30094,4.29031,4.2991,7890000.0
2009-07-15 13:33:00,4.29994,4.30169,4.29498,4.30027,10130000.0
2009-07-15 13:34:00,4.29376,4.29799,4.28913,4.29685,9010000.0
2009-07-15 13:35:00,4.29848,4.29957,4.28882,4.29948,9380000.0
2009-07-15 13:36:00,4.29923,4.302,4.29686,4.29887,9010000.0
2009-07-15 13:37:00,4.28946,4.29867,4.28659,4.29214,9380000.0
2009-07-15 13:38:00,4.29253,4.30022,4.29128,4.29321,7500000.0
2009-07-15 13:39:00,4.29841,4.29872,4.29334,4.29445,9760000.0
2009-07-15 13:40:00,4.29726,4.29824,4.29208,4.29371,7510000.0
2009-07-15 13:41:00,4.29592,4.29613,4.29051,4.29473,5630000.0
2009-07-15 13:42:00,4.292,4.29295,4.28452,4.28655,5260000.0
2009-07-15 13:43:00,4.29219,4.29347,4.28675,4.28675,6010000.0
2009-07-15 13:44:00,4.29155,4.29217,4.28553,4.28553,7880000.0
2009-07-15 13:45:00,4.28836,4.28992,4.2798,4.2898,6760000.0
2009-07-15 13:46:00,4.28444,4.29096,4.28444,4.29096,5640000.0
2009-07-15 13:47:00,4.28688,4.29198,4.28276,4.29161,6760000.0
2009-07-15 13:48:00,4.28911,4.29057,4.27991,4.28075,9750000.0
2009-07-15 13:49:00,4.29022,4.29085,4.28116,4.28609,9010000.0
2009-07-15 13:50:00,4.28863,4.2918,4.28591,4.28733,7880000.0
2009-07-15 13:51:00,4.28066,4.28866,4.28066,4.28866,7880000.0
2009-07-15 13:52:00,4.28495,4.29053,4.28371,4.28371,6380000.0
2009-07-15 13:53:00,4.28825,4.29203,4.27988,4.28612,7510000.0
2009-07-15 13:54:00,4.28008,4.28627,4.28008,4.2818,4500000.0
2009-07-15 13:55:00,4.28477,4.28718,4.27904,4.28448,9760000.0
2009-07-15 13:56:00,4.28494,4.28702,4.27893,4.27893,7500000.0
2009-07-15 13:57:00,4.28296,4.28482,4.27556,4.28331,9000000.0
2009-07-15 13:58:00,4.28084,4.28559,4.27525,4.27806,10130000.0
2009-07-15 13:59:00,4.28562,4.28601,4.27681,4.286,10130000.0
2009-07-15 14:00:00,4.28405,4.28551,4.27401,4.28419,7500000.0
2009-07-15 14:01:00,4.2856,4.2856,4.27898,4.27898,5260000.0
2009-07-15 14:02:00,4.27547,4.28469,4.27547,4.28276,4880000.0
2009-07-15 14:03:00,4.27957,4.28825,4.27761,4.28473,6750000.0
2009-07-15 14:04:00,4.28009,4.28472,4.27445,4.27861,6750000.0
2009-07-15 14:05:00,4.28039,4.28283,4.27123,4.27767,10500000.0
2009-07-15 14:06:00,4.27654,4.28325,4.27304,4.28217,10140000.0
2009-07-15 14:07:00,4.28064,4.28204,4.27708,4.27753,4880000.0
2009-07-15 14:08:00,4.28256,4.2836,4.27452,4.28229,5260000.0
2009-07-15 14:09:00,4.28413,4.2845,4.27885,4.27935,6000000.0
2009-07-15 14:10:00,4.2798,4.28521,4.27552,4.27969,10500000.0
2009-07-15 14:11:00,4.28425,4.28911,4.28017,4.28911,6380000.0
2009-07-15 14:12:00,4.28797,4.28899,4.28044,4.28747,4880000.0
2009-07-15 14:13:00,4.28927,4.29027,4.28561,4.29019,5260000.0
2009-07-15 14:14:00,4.28534,4.28925,4.28352,4.28352,6010000.0
2009-07-15 14:15:00,4.28048,4.28821,4.27764,4.28821,5250000.0
2009-07-15 14:16:00,4.28642,4.28749,4.28374,4.28374,6000000.0
2009-07-15 14:17:00,4.28789,4.28945,4.28316,4.28923,8270000.0
2009-07-15 14:18:00,4.28475,4.28885,4.27875,4.28709,5250000.0
2009-07-15 14:19:00,4.28708,4.29043,4.27982,4.28913,7510000.0
2009-07-15 14:20:00,4.28505,4.28922,4.27845,4.28892,5270000.0
2009-07-15 14:21:00,4.28692,4.28692,4.27624,4.28083,6390000.0
2009-07-15 14:22:00,4.28659,4.28849,4.28117,4.28849,8630000.0
2009-07-15 14:23:00,4.28324,4.28847,4.28324,4.28706,6010000.0
2009-07-15 14:24:00,4.28295,4.28903,4.28231,4.288,7500000.0
2009-07-15 14:25:00,4.28729,4.28729,4.27435,4.28673,7130000.0
2009-07-15 14:26:00,4.28456,4.28491,4.2762,4.28113,6000000.0
2009-07-15 14:27:00,4.28634,4.28842,4.27905,4.28611,8250000.0
2009-07-15 14:28:00,4.28211,4.28792,4.27732,4.28532,9390000.0
2009-07-15 14:29:00,4.28598,4.29043,4.27715,4.28567,9760000.0
2009-07-15 14:30:00,4.29006,4.29006,4.27961,4.28191,7500000.0
2009-07-15 14:31:00,4.28074,4.28751,4.27885,4.28345,8250000.0
2009-07-15 14:32:00,4.28058,4.28731,4.27843,4.28499,8640000.0
2009-07-15 14:33:00,4.28533,4.2894,4.27802,4.28266,7510000.0
2009-07-15 14:34:00,4.27944,4.28574,4.27857,4.28379,9380000.0
2009-07-15 14:35:00,4.28276,4.28664,4.27981,4.2863,7140000.0
2009-07-15 14:36:00,4.28704,4.28782,4.28161,4.28643,5630000.0
2009-07-15 14:37:00,4.28533,4.28739,4.27731,4.2818,7130000.0
2009-07-15 14:38:00,4.28668,4.28712,4.27556,4.28692,7500000.0
2009-07-15 14:39:00,4.28459,4.28861,4.28395,4.28456,6010000.0
2009-07-15 14:40:00,4.28273,4.28704,4.28002,4.28197,5630000.0
2009-07-15 14:41:00,4.28652,4.28969,4.28315,4.28326,5250000.0
2009-07-15 14:42:00,4.28358,4.28939,4.27869,4.28844,6750000.0
2009-07-15 14:43:00,4.28739,4.2907,4.28224,4.28363,5630000.0
2009-07-15 14:44:00,4.28641,4.28803,4.27829,4.28675,7130000.0
2009-07-15 14:45:00,4.2854,4.28991,4.28473,4.28693,7500000.0
2009-07-15 14:46:00,4.28758,4.2882,4.27847,4.28814,7510000.0
2009-07-15 14:47:00,4.28494,4.29085,4.27816,4.28654,6760000.0
2009-07-15 14:48:00,4.28428,4.28804,4.2837,4.28711,5640000.0
2009-07-15 14:49:00,4.28425,4.2879,4.27841,4.28482,4510000.0
2009-07-15 14:50:00,4.27986,4.28707,4.27567,4.27567,4520000.0
2009-07-15 14:51:00,4.28239,4.28734,4.28147,4.28728,6750000.0
2009-07-15 14:52:00,4.2818,4.28678,4.28016,4.28016,7130000.0
2009-07-15 14:53:00,4.28538,4.28906,4.27685,4.28264,9760000.0
2009-07-15 14:54:00,4.287,4.28847,4.28289,4.28665,7130000.0
2009-07-15 14:55:00,4.28806,4.28806,4.27913,4.28324,7890000.0
2009-07-15 14:56:00,4.2853,4.28612,4.27708,4.28558,7900000.0
2009-07-15 14:57:00,4.28241,4.28578,4.27623,4.28276,10130000.0
2009-07-15 14:58:00,4.28287,4.28891,4.28202,4.28726,11640000.0
2009-07-15 14:59:00,4.28554,4.28886,4.28241,4.28775,5250000.0
2009-07-15 15:00:00,4.28967,4.29017,4.27747,4.28932,8260000.0
2009-07-15 15:01:00,4.28613,4.29191,4.28613,4.29148,6000000.0
2009-07-15 15:02:00,4.28543,4.29049,4.28432,4.29049,9390000.0
2009-07-15 15:03:00,4.28619,4.29138,4.28584,4.28584,5630000.0
2009-07-15 15:04:00,4.29007,4.29149,4.27953,4.28495,5640000.0
2009-07-15 15:05:00,4.28898,4.2921,4.28272,4.29013,5260000.0
2009-07-15 15:06:00,4.28665,4.29321,4.28665,4.29017,4880000.0
2009-07-15 15:07:00,4.28987,4.29432,4.28708,4.29035,7510000.0
2009-07-15 15:08:00,4.28883,4.28977,4.28416,4.28827,4510000.0
2009-07-15 15:09:00,4.28404,4.29125,4.28404,4.29,8260000.0
2009-07-15 15:10:00,4.28553,4.29055,4.28025,4.28806,7130000.0
2009-07-15 15:11:00,4.28266,4.29118,4.2826,4.2896,7130000.0
2009-07-15 15:12:00,4.28795,4.29015,4.28405,4.28566,8250000.0
2009-07-15 15:13:00,4.28567,4.28741,4.282,4.28741,7130000.0
2009-07-15 15:14:00,4.2895,4.2895,4.28405,4.2849,4880000.0
2009-07-15 15:15:00,4.28944,4.28944,4.27838,4.28736,8630000.0
2009-07-15 15:16:00,4.2886,4.28923,4.27898,4.28646,9380000.0
2009-07-15 15:17:00,4.28443,4.29012,4.28443,4.28642,5250000.0
2009-07-15 15:18:00,4.28689,4.28971,4.28689,4.28971,6000000.0
2009-07-15 15:19:00,4.28874,4.29091,4.28457,4.28676,7130000.0
2009-07-15 15:20:00,4.28719,4.29285,4.28144,4.29214,11640000.0
2009-07-15 15:21:00,4.29172,4.29179,4.28265,4.29179,6000000.0
2009-07-15 15:22:00,4.28944,4.29291,4.28429,4.28969,4510000.0
2009-07-15 15:23:00,4.2896,4.29074,4.28492,4.28544,6000000.0
2009-07-15 15:24:00,4.28597,4.29133,4.2812,4.29085,6010000.0
2009-07-15 15:25:00,4.2869,4.2917,4.2831,4.28782,6760000.0
2009-07-15 15:26:00,4.28536,4.29141,4.28436,4.28436,4880000.0
2009-07-15 15:27:00,4.28786,4.28958,4.28665,4.28797,6000000.0
2009-07-15 15:28:00,4.28653,4.29107,4.28042,4.28805,5250000.0
2009-07-15 15:29:00,4.28831,4.28831,4.27955,4.28739,11630000.0
2009-07-15 15:30:00,4.28695,4.28695,4.27897,4.28583,7500000.0
2009-07-15 15:31:00,4.28181,4.28793,4.28121,4.28788,4880000.0
2009-07-15 15:32:00,4.28549,4.28679,4.27954,4.28032,8250000.0
2009-07-15 15:33:00,4.28189,4.28551,4.27859,4.2837,8630000.0
2009-07-15 15:34:00,4.28552,4.28552,4.27727,4.27727,6000000.0
2009-07-15 15:35:00,4.28005,4.28487,4.27411,4.28487,6750000.0
2009-07-15 15:36:00,4.27687,4.28166,4.27395,4.27878,6390000.0
2009-07-15 15:37:00,4.27899,4.28234,4.27204,4.27891,10510000.0
2009-07-15 15:38:00,4.27694,4.27871,4.26805,4.27403,8630000.0
2009-07-15 15:39:00,4.27328,4.279,4.27235,4.279,4140000.0
2009-07-15 15:40:00,4.27658,4.27926,4.2687,4.27926,4880000.0
2009-07-15 15:41:00,4.27856,4.27975,4.26979,4.2766,10130000.0
2009-07-15 15:42:00,4.27841,4.27841,4.27113,4.27178,4880000.0
2009-07-15 15:43:00,4.27299,4.2772,4.26922,4.2761,6750000.0
2009-07-15 15:44:00,4.2695,4.27776,4.26687,4.27459,10510000.0
2009-07-15 15:45:00,4.27606,4.27679,4.26759,4.27679,8250000.0
2009-07-15 15:46:00,4.26982,4.27769,4.26982,4.27579,6000000.0
2009-07-15 15:47:00,4.27827,4.279,4.27482,4.27849,7130000.0
2009-07-15 15:48:00,4.27709,4.28161,4.2746,4.28161,7130000.0
2009-07-15 15:49:00,4.28318,4.28318,4.27706,4.28172,7500000.0
2009-07-15 15:50:00,4.27478,4.28185,4.26908,4.27789,9000000.0
2009-07-15 15:51:00,4.27425,4.27856,4.27219,4.27457,6000000.0
2009-07-15 15:52:00,4.27377,4.27757,4.27361,4.27361,6000000.0
2009-07-15 15:53:00,4.27768,4.27863,4.2725,4.27741,6380000.0
2009-07-15 15:54:00,4.277,4.27749,4.27188,4.27675,7140000.0
2009-07-15 15:55:00,4.27989,4.27989,4.27346,4.27361,8640000.0
2009-07-15 15:56:00,4.27829,4.27829,4.2665,4.27211,6750000.0
2009-07-15 15:57:00,4.27478,4.2787,4.2675,4.2675,6390000.0
2009-07-15 15:58:00,4.27336,4.27875,4.27265,4.27579,8630000.0
2009-07-15 15:59:00,4.27268,4.27664,4.27111,4.27255,6380000.0
2009-07-15 16:00:00,4.27041,4.27745,4.27041,4.27595,6380000.0
2009-07-15 16:01:00,4.2661,4.27965,4.2661,4.26854,6750000.0
2009-07-15 16:02:00,4.2754,4.27778,4.2711,4.27391,7880000.0
2009-07-15 16:03:00,4.27288,4.27598,4.27288,4.27527,4880000.0
2009-07-15 16:04:00,4.27458,4.27458,4.26761,4.2717,6380000.0
2009-07-15 16:05:00,4.27008,4.27827,4.27008,4.27586,7500000.0
2009-07-15 16:06:00,4.27701,4.27994,4.26774,4.26774,4510000.0
2009-07-15 16:07:00,4.27217,4.28006,4.26643,4.27803,9010000.0
2009-07-15 16:08:00,4.28369,4.28369,4.27128,4.27128,7880000.0
2009-07-15 16:09:00,4.28019,4.28019,4.26925,4.27323,5630000.0
2009-07-15 16:10:00,4.27719,4.28018,4.27269,4.27613,4890000.0
2009-07-15 16:11:00,4.2799,4.281,4.2708,4.27994,8260000.0
2009-07-15 16:12:00,4.2782,4.28054,4.27517,4.27868,8260000.0
2009-07-15 16:13:00,4.28084,4.28226,4.27266,4.27547,4880000.0
2009-07-15 16:14:00,4.27804,4.27953,4.27293,4.27577,5260000.0
2009-07-15 16:15:00,4.27852,4.27947,4.27021,4.27925,7500000.0
2009-07-15 16:16:00,4.27042,4.27731,4.27022,4.2717,6000000.0
2009-07-15 16:17:00,4.27379,4.27722,4.27125,4.2738,7130000.0
2009-07-15 16:18:00,4.27254,4.27808,4.26852,4.27808,7510000.0
2009-07-15 16:19:00,4.27224,4.27923,4.27224,4.27923,8640000.0
2009-07-15 16:20:00,4.28121,4.28121,4.27121,4.27778,5250000.0
2009-07-15 16:21:00,4.27723,4.27806,4.26707,4.27414,6000000.0
2009-07-15 16:22:00,4.27968,4.28047,4.27209,4.27455,6390000.0
2009-07-15 16:23:00,4.27972,4.27984,4.27512,4.27909,6760000.0
2009-07-15 16:24:00,4.27791,4.27791,4.27152,4.27441,5630000.0
2009-07-15 16:25:00,4.27443,4.2797,4.26967,4.2793,8260000.0
2009-07-15 16:26:00,4.27756,4.27939,4.27231,4.27328,4880000.0
2009-07-15 16:27:00,4.27869,4.28015,4.27295,4.27756,6010000.0
2009-07-15 16:28:00,4.277,4.27884,4.27312,4.27624,7500000.0
2009-07-15 16:29:00,4.26992,4.27706,4.26779,4.27149,7500000.0
2009-07-15 16:30:00,4.27444,4.27866,4.26942,4.26942,7500000.0
2009-07-15 16:31:00,4.27292,4.27477,4.26254,4.26611,7500000.0
2009-07-15 16:32:00,4.27512,4.27693,4.26701,4.26701,14260000.0
2009-07-15 16:33:00,4.27676,4.27828,4.27372,4.27828,6380000.0
2009-07-15 16:34:00,4.27795,4.27808,4.27561,4.27561,4880000.0
2009-07-15 16:35:00,4.27472,4.27844,4.27055,4.27844,10130000.0
2009-07-15 16:36:00,4.27478,4.27743,4.27425,4.27743,5630000.0
2009-07-15 16:37:00,4.2777,4.27977,4.26894,4.27763,9390000.0
2009-07-15 16:38:00,4.27663,4.27663,4.26633,4.27139,6000000.0
2009-07-15 16:39:00,4.27494,4.27695,4.26558,4.26759,9380000.0
2009-07-15 16:40:00,4.27708,4.27847,4.26763,4.27345,9010000.0
2009-07-15 16:41:00,4.27749,4.27771,4.26651,4.27771,9380000.0
2009-07-15 16:42:00,4.27092,4.27909,4.26692,4.27909,14630000.0
2009-07-15 16:43:00,4.2739,4.27799,4.26946,4.27763,6000000.0
2009-07-15 16:44:00,4.27362,4.27986,4.27155,4.27598,10130000.0
2009-07-15 16:45:00,4.26959,4.28035,4.26882,4.27466,8260000.0
2009-07-15 16:46:00,4.27811,4.27811,4.26745,4.27564,11640000.0
2009-07-15 16:47:00,4.27266,4.27978,4.27185,4.27887,8250000.0
2009-07-15 16:48:00,4.27843,4.27945,4.27377,4.27799,5630000.0
2009-07-15 16:49:00,4.27763,4.27791,4.27269,4.27723,7500000.0
2009-07-15 16:50:00,4.27391,4.27949,4.27189,4.27345,9770000.0
2009-07-15 16:51:00,4.27844,4.27952,4.27224,4.27224,6010000.0
2009-07-15 16:52:00,4.26676,4.27709,4.26676,4.27709,7900000.0
2009-07-15 16:53:00,4.27639,4.27943,4.27316,4.27828,10140000.0
2009-07-15 16:54:00,4.27494,4.28333,4.27175,4.27454,6760000.0
2009-07-15 16:55:00,4.27699,4.27781,4.27378,4.27378,5630000.0
2009-07-15 16:56:00,4.27683,4.27748,4.26651,4.27659,8280000.0
2009-07-15 16:57:00,4.277,4.27933,4.27274,4.27656,6010000.0
2009-07-15 16:58:00,4.27937,4.27938,4.27332,4.27855,7500000.0
2009-07-15 16:59:00,4.28077,4.28132,4.26922,4.27629,9010000.0
2009-07-15 17:00:00,4.28029,4.28092,4.26995,4.27847,9380000.0
2009-07-15 17:01:00,4.27511,4.27864,4.26832,4.27764,9760000.0
2009-07-15 17:02:00,4.27709,4.27883,4.26935,4.27481,6750000.0
2009-07-15 17:03:00,4.27874,4.27938,4.26899,4.26899,7130000.0
2009-07-15 17:04:00,4.26796,4.2783,4.26796,4.27346,11250000.0
2009-07-15 17:05:00,4.28004,4.28004,4.27648,4.27754,7130000.0
2009-07-15 17:06:00,4.27538,4.27691,4.26499,4.27691,9000000.0
2009-07-15 17:07:00,4.27653,4.27866,4.2691,4.27494,11260000.0
2009-07-15 17:08:00,4.2727,4.27909,4.27246,4.27367,5260000.0
2009-07-15 17:09:00,4.27392,4.27894,4.27136,4.27199,7890000.0
2009-07-15 17:10:00,4.27847,4.27992,4.27067,4.27986,8250000.0
2009-07-15 17:11:00,4.27935,4.27951,4.26868,4.26868,7880000.0
2009-07-15 17:12:00,4.27902,4.27902,4.26968,4.27872,6010000.0
2009-07-15 17:13:00,4.2785,4.28438,4.27251,4.2774,10900000.0
2009-07-15 17:14:00,4.27773,4.28199,4.27546,4.27546,5260000.0
2009-07-15 17:15:00,4.27542,4.28252,4.2745,4.27456,6380000.0
2009-07-15 17:16:00,4.27566,4.2773,4.27047,4.27321,8630000.0
2009-07-15 17:17:00,4.27915,4.28142,4.27378,4.27772,10500000.0
2009-07-15 17:18:00,4.27732,4.27765,4.26753,4.27363,8630000.0
2009-07-15 17:19:00,4.27571,4.28224,4.27229,4.27444,8260000.0
2009-07-15 17:20:00,4.27783,4.27874,4.27192,4.27697,4510000.0
2009-07-15 17:21:00,4.27293,4.27785,4.26966,4.27746,5250000.0
2009-07-15 17:22:00,4.27666,4.27666,4.27327,4.27544,5250000.0
2009-07-15 17:23:00,4.27234,4.27641,4.26706,4.27491,6760000.0
2009-07-15 17:24:00,4.27137,4.2771,4.2685,4.27265,9390000.0
2009-07-15 17:25:00,4.27456,4.27456,4.26537,4.27207,6760000.0
2009-07-15 17:26:00,4.26946,4.27619,4.26946,4.2728,5250000.0
2009-07-15 17:27:00,4.272,4.27789,4.26765,4.27188,7880000.0
2009-07-15 17:28:00,4.27749,4.2775,4.26621,4.26832,7130000.0
2009-07-15 17:29:00,4.27623,4.27852,4.27092,4.27558,9380000.0
2009-07-15 17:30:00,4.27249,4.27784,4.27175,4.27716,5250000.0
2009-07-15 17:31:00,4.27722,4.27895,4.26729,4.27101,11650000.0
2009-07-15 17:32:00,4.27843,4.27843,4.27319,4.27781,6010000.0
2009-07-15 17:33:00,4.27603,4.27754,4.26923,4.26984,10130000.0
2009-07-15 17:34:00,4.27532,4.27657,4.27063,4.27082,4880000.0
2009-07-15 17:35:00,4.27463,4.27643,4.27033,4.27643,6750000.0
2009-07-15 17:36:00,4.2753,4.27795,4.266,4.26983,9750000.0
2009-07-15 17:37:00,4.2753,4.27638,4.26946,4.26972,5630000.0
2009-07-15 17:38:00,4.27393,4.27796,4.27153,4.27627,6000000.0
2009-07-15 17:39:00,4.27765,4.27829,4.26775,4.27182,9010000.0
2009-07-15 17:40:00,4.27634,4.27742,4.27294,4.27685,7140000.0
2009-07-15 17:41:00,4.27415,4.28028,4.26918,4.27784,9010000.0
2009-07-15 17:42:00,4.27774,4.27841,4.27265,4.27798,6000000.0
2009-07-15 17:43:00,4.2717,4.27805,4.2717,4.27745,5630000.0
2009-07-15 17:44:00,4.2756,4.27838,4.27377,4.27797,6380000.0
2009-07-15 17:45:00,4.27368,4.27873,4.27312,4.27312,5260000.0
2009-07-15 17:46:00,4.27262,4.27851,4.26757,4.26846,9010000.0
2009-07-15 17:47:00,4.27907,4.27958,4.27235,4.27751,5260000.0
2009-07-15 17:48:00,4.27634,4.27878,4.2678,4.27526,7880000.0
2009-07-15 17:49:00,4.27848,4.27885,4.27132,4.27885,6770000.0
2009-07-15 17:50:00,4.28068,4.28068,4.27344,4.27457,5630000.0
2009-07-15 17:51:00,4.28125,4.28125,4.27522,4.27762,6010000.0
2009-07-15 17:52:00,4.27221,4.282,4.27221,4.27728,5630000.0
2009-07-15 17:53:00,4.28003,4.28111,4.27473,4.28111,6380000.0
2009-07-15 17:54:00,4.28043,4.2809,4.27661,4.27977,6380000.0
2009-07-15 17:55:00,4.27909,4.27927,4.27022,4.27022,5630000.0
2009-07-15 17:56:00,4.27807,4.28026,4.27079,4.27758,6750000.0
2009-07-15 17:57:00,4.27464,4.27986,4.27039,4.27986,7510000.0
2009-07-15 17:58:00,4.27035,4.28038,4.26978,4.27697,8640000.0
2009-07-15 17:59:00,4.27835,4.28216,4.27376,4.27726,8260000.0
2009-07-15 18:00:00,4.27118,4.28175,4.27118,4.27968,5630000.0
2009-07-15 18:01:00,4.27961,4.27961,4.27385,4.27944,5630000.0
2009-07-15 18:02:00,4.27938,4.27959,4.27368,4.27837,6010000.0
2009-07-15 18:03:00,4.27777,4.27777,4.26666,4.27312,5640000.0
2009-07-15 18:04:00,4.27711,4.27711,4.26767,4.27163,4880000.0
2009-07-15 18:05:00,4.27571,4.27665,4.26822,4.27455,4880000.0
2009-07-15 18:06:00,4.2759,4.27641,4.26826,4.2724,5630000.0
2009-07-15 18:07:00,4.27353,4.27877,4.27075,4.27555,7140000.0
2009-07-15 18:08:00,4.27529,4.27592,4.26699,4.26699,5260000.0
2009-07-15 18:09:00,4.27575,4.27662,4.2715,4.27517,4880000.0
2009-07-15 18:10:00,4.27264,4.27509,4.26576,4.27399,6380000.0
2009-07-15 18:11:00,4.27564,4.27652,4.267,4.267,6000000.0
2009-07-15 18:12:00,4.27599,4.28222,4.27318,4.28069,6390000.0
2009-07-15 18:13:00,4.28065,4.28194,4.27582,4.27899,6380000.0
2009-07-15 18:14:00,4.2775,4.27784,4.2694,4.27374,5640000.0
2009-07-15 18:15:00,4.27958,4.27958,4.27146,4.27567,5260000.0
2009-07-15 18:16:00,4.27693,4.27966,4.26826,4.27966,9760000.0
2009-07-15 18:17:00,4.27582,4.28085,4.27181,4.27304,8630000.0
2009-07-15 18:18:00,4.27194,4.27666,4.27194,4.27456,4880000.0
2009-07-15 18:19:00,4.27027,4.27598,4.26715,4.27529,4880000.0
2009-07-15 18:20:00,4.27102,4.27475,4.26491,4.26964,5250000.0
2009-07-15 18:21:00,4.27423,4.27583,4.2714,4.27232,6000000.0
2009-07-15 18:22:00,4.26488,4.27435,4.26488,4.27283,7880000.0
2009-07-15 18:23:00,4.27573,4.27585,4.26795,4.26977,6380000.0
2009-07-15 18:24:00,4.27367,4.27488,4.26706,4.2724,8640000.0
2009-07-15 18:25:00,4.27359,4.27429,4.26695,4.26695,4880000.0
2009-07-15 18:26:00,4.27246,4.27321,4.26323,4.26411,6380000.0
2009-07-15 18:27:00,4.2747,4.27498,4.26958,4.27498,6750000.0
2009-07-15 18:28:00,4.27028,4.27533,4.2668,4.27183,6000000.0
2009-07-15 18:29:00,4.27276,4.27722,4.2697,4.2697,5630000.0
2009-07-15 18:30:00,4.27057,4.27133,4.26351,4.26526,6760000.0
2009-07-15 18:31:00,4.27874,4.27964,4.26812,4.27646,5260000.0
2009-07-15 18:32:00,4.27827,4.27827,4.26829,4.27751,7880000.0
2009-07-15 18:33:00,4.27446,4.27891,4.2694,4.27675,7880000.0
2009-07-15 18:34:00,4.26534,4.27469,4.2638,4.27007,7140000.0
2009-07-15 18:35:00,4.27169,4.27745,4.26708,4.26708,7130000.0
2009-07-15 18:36:00,4.27396,4.27547,4.27054,4.27547,5630000.0
2009-07-15 18:37:00,4.27392,4.27713,4.26452,4.27655,9010000.0
2009-07-15 18:38:00,4.27085,4.27618,4.2646,4.2646,8250000.0
2009-07-15 18:39:00,4.27349,4.27483,4.26376,4.27383,9380000.0
2009-07-15 18:40:00,4.27566,4.27648,4.26581,4.27334,6760000.0
2009-07-15 18:41:00,4.27379,4.2753,4.26296,4.26982,6010000.0
2009-07-15 18:42:00,4.27306,4.27526,4.26507,4.26606,6000000.0
2009-07-15 18:43:00,4.27519,4.27519,4.26203,4.27102,6760000.0
2009-07-15 18:44:00,4.27519,4.27851,4.26756,4.26756,7880000.0
2009-07-15 18:45:00,4.26937,4.27913,4.26937,4.27761,6380000.0
2009-07-15 18:46:00,4.26596,4.278,4.26596,4.2768,4510000.0
2009-07-15 18:47:00,4.2772,4.27782,4.27344,4.27344,4880000.0
2009-07-15 18:48:00,4.27751,4.2777,4.2714,4.27195,7500000.0
2009-07-15 18:49:00,4.27531,4.27668,4.27204,4.27626,5250000.0
2009-07-15 18:50:00,4.2756,4.27845,4.27362,4.27459,6380000.0
2009-07-15 18:51:00,4.27458,4.28067,4.27064,4.27833,6380000.0
2009-07-15 18:52:00,4.27597,4.27755,4.27065,4.27755,4510000.0
2009-07-15 18:53:00,4.27194,4.27743,4.27124,4.27124,5630000.0
2009-07-15 18:54:00,4.2766,4.2766,4.26396,4.2722,8250000.0
2009-07-15 18:55:00,4.27629,4.27915,4.27238,4.27599,7510000.0
2009-07-15 18:56:00,4.27649,4.27738,4.27113,4.27189,7500000.0
2009-07-15 18:57:00,4.2776,4.2776,4.27088,4.27088,6380000.0
2009-07-15 18:58:00,4.27317,4.27748,4.26899,4.2743,5250000.0
2009-07-15 18:59:00,4.27581,4.27856,4.27057,4.27856,7130000.0
2009-07-15 19:00:00,4.27485,4.27899,4.27268,4.27771,5630000.0
2009-07-15 19:01:00,4.27875,4.27878,4.274,4.27424,4880000.0
2009-07-15 19:02:00,4.27515,4.27958,4.27392,4.27887,5630000.0
2009-07-15 19:03:00,4.27849,4.27972,4.27505,4.27972,5630000.0
2009-07-15 19:04:00,4.27835,4.27979,4.2727,4.27516,6010000.0
2009-07-15 19:05:00,4.27143,4.27965,4.27143,4.27965,4510000.0
2009-07-15 19:06:00,4.2739,4.28135,4.27356,4.27696,7880000.0
2009-07-15 19:07:00,4.27304,4.27439,4.26657,4.27085,7130000.0
2009-07-15 19:08:00,4.27909,4.27909,4.26679,4.27437,6010000.0
2009-07-15 19:09:00,4.27498,4.27716,4.2653,4.27716,7130000.0
2009-07-15 19:10:00,4.27016,4.27868,4.26635,4.27573,4510000.0
2009-07-15 19:11:00,4.27119,4.27849,4.26733,4.27538,6000000.0
2009-07-15 19:12:00,4.27911,4.28023,4.26982,4.27657,6000000.0
2009-07-15 19:13:00,4.27532,4.27761,4.27288,4.27559,5630000.0
2009-07-15 19:14:00,4.26793,4.2759,4.2662,4.26783,6010000.0
2009-07-15 19:15:00,4.28051,4.28051,4.26967,4.27861,9380000.0
2009-07-15 19:16:00,4.278,4.27807,4.27229,4.27793,7890000.0
2009-07-15 19:17:00,4.27109,4.27815,4.27109,4.27601,5630000.0
2009-07-15 19:18:00,4.27297,4.27742,4.26929,4.27742,6010000.0
2009-07-15 19:19:00,4.27641,4.27695,4.27163,4.27449,4890000.0
2009-07-15 19:20:00,4.27086,4.27515,4.26653,4.27296,6380000.0
2009-07-15 19:21:00,4.27396,4.27761,4.26783,4.27391,5640000.0
2009-07-15 19:22:00,4.27877,4.27877,4.27299,4.27323,7140000.0
2009-07-15 19:23:00,4.27708,4.27708,4.26793,4.2696,6390000.0
2009-07-15 19:24:00,4.27793,4.27887,4.26988,4.27848,7880000.0
2009-07-15 19:25:00,4.27636,4.27883,4.27636,4.27883,4890000.0
2009-07-15 19:26:00,4.27624,4.27806,4.27097,4.27238,6380000.0
2009-07-15 19:27:00,4.27595,4.27794,4.26319,4.27561,7130000.0
2009-07-15 19:28:00,4.27537,4.27638,4.265,4.27416,7140000.0
2009-07-15 19:29:00,4.27223,4.27722,4.27165,4.27422,7500000.0
2009-07-15 19:30:00,4.27534,4.27884,4.27194,4.27221,5250000.0
2009-07-15 19:31:00,4.27067,4.27973,4.26953,4.27415,6000000.0
2009-07-15 19:32:00,4.27589,4.27899,4.26794,4.26934,7880000.0
2009-07-15 19:33:00,4.27132,4.27624,4.27132,4.276,6010000.0
2009-07-15 19:34:00,4.27303,4.27674,4.27137,4.27557,7880000.0
2009-07-15 19:35:00,4.26768,4.28058,4.26741,4.27628,7510000.0
2009-07-15 19:36:00,4.27155,4.2778,4.26761,4.27527,7130000.0
2009-07-15 19:37:00,4.27093,4.27672,4.27093,4.27361,6000000.0
2009-07-15 19:38:00,4.27074,4.27466,4.26519,4.26519,7130000.0
2009-07-15 19:39:00,4.27645,4.27648,4.27129,4.27129,4510000.0
2009-07-15 19:40:00,4.27485,4.27723,4.26721,4.26721,12760000.0
2009-07-15 19:41:00,4.27288,4.27928,4.26893,4.27624,8260000.0
2009-07-15 19:42:00,4.27787,4.27787,4.26695,4.26695,12390000.0
2009-07-15 19:43:00,4.26935,4.27669,4.26676,4.27669,9750000.0
2009-07-15 19:44:00,4.27731,4.27896,4.26931,4.27223,12000000.0
2009-07-15 19:45:00,4.26927,4.2815,4.26927,4.27592,16150000.0
2009-07-15 19:46:00,4.2762,4.27821,4.26717,4.27625,12760000.0
2009-07-15 19:47:00,4.27683,4.27709,4.26719,4.27201,12010000.0
2009-07-15 19:48:00,4.27024,4.27669,4.26483,4.27669,5630000.0
2009-07-15 19:49:00,4.27956,4.28297,4.26896,4.28173,12380000.0
2009-07-15 19:50:00,4.2788,4.2788,4.26774,4.26774,9760000.0
2009-07-15 19:51:00,4.27286,4.2774,4.26787,4.2769,11650000.0
2009-07-15 19:52:00,4.26925,4.27682,4.26814,4.27601,10140000.0
2009-07-15 19:53:00,4.27575,4.27969,4.26982,4.27917,12390000.0
2009-07-15 19:54:00,4.2666,4.27615,4.26586,4.27574,9020000.0
2009-07-15 19:55:00,4.27661,4.27835,4.26918,4.26925,10130000.0
2009-07-15 19:56:00,4.27932,4.28123,4.27461,4.27685,11630000.0
2009-07-15 19:57:00,4.27621,4.27852,4.2717,4.27649,10130000.0
2009-07-15 19:58:00,4.2745,4.2805,4.26868,4.27869,13140000.0
2009-07-15 19:59:00,4.28049,4.28106,4.27211,4.2804,11260000.0
2009-07-15 20:00:00,4.28121,4.28304,4.27196,4.27196,12380000.0
2009-07-15 20:01:00,4.2803,4.28065,4.27416,4.27506,6000000.0
2009-07-15 20:02:00,4.28053,4.28053,4.27274,4.27866,5250000.0
2009-07-15 20:03:00,4.27617,4.27901,4.27334,4.27849,6760000.0
2009-07-15 20:04:00,4.27824,4.27997,4.27306,4.2792,5250000.0
2009-07-15 20:05:00,4.27868,4.27911,4.27092,4.27867,4500000.0
2009-07-15 20:06:00,4.28398,4.28398,4.27297,4.27716,7510000.0
2009-07-15 20:07:00,4.28003,4.2808,4.26817,4.26817,5630000.0
2009-07-15 20:08:00,4.26679,4.27914,4.26679,4.27296,5630000.0
2009-07-15 20:09:00,4.2724,4.27692,4.26714,4.26735,7130000.0
2009-07-15 20:10:00,4.27162,4.27908,4.26957,4.27781,6000000.0
2009-07-15 20:11:00,4.27116,4.27809,4.26888,4.2757,5630000.0
2009-07-15 20:12:00,4.26834,4.27793,4.26623,4.27613,7880000.0
2009-07-15 20:13:00,4.27827,4.27848,4.26856,4.27392,4880000.0
2009-07-15 20:14:00,4.27781,4.27939,4.26824,4.26919,7500000.0
2009-07-15 20:15:00,4.28114,4.28114,4.27208,4.27897,5640000.0
2009-07-15 20:16:00,4.2766,4.28107,4.26664,4.27608,6750000.0
2009-07-15 20:17:00,4.27912,4.27994,4.27378,4.27963,4880000.0
2009-07-15 20:18:00,4.27519,4.28029,4.27153,4.27845,7880000.0
2009-07-15 20:19:00,4.27422,4.28154,4.274,4.28154,5630000.0
2009-07-15 20:20:00,4.27965,4.27965,4.27292,4.27801,5250000.0
2009-07-15 20:21:00,4.27657,4.27834,4.27418,4.27834,4890000.0
2009-07-15 20:22:00,4.27578,4.278,4.26913,4.26913,6000000.0
2009-07-15 20:23:00,4.27856,4.27856,4.27229,4.27663,5260000.0
2009-07-15 20:24:00,4.27646,4.27989,4.27241,4.27241,5630000.0
2009-07-15 20:25:00,4.27252,4.27817,4.26579,4.27457,5260000.0
2009-07-15 20:26:00,4.27411,4.27526,4.26946,4.27453,6020000.0
2009-07-15 20:27:00,4.27632,4.2774,4.26853,4.26853,5260000.0
2009-07-15 20:28:00,4.27019,4.2758,4.27019,4.27094,4880000.0
2009-07-15 20:29:00,4.27768,4.27783,4.26725,4.26725,6000000.0
2009-07-15 20:30:00,4.26741,4.27745,4.26741,4.27344,5630000.0
2009-07-15 20:31:00,4.27152,4.27701,4.26655,4.26753,7130000.0
2009-07-15 20:32:00,4.27013,4.27746,4.2665,4.27746,6000000.0
2009-07-15 20:33:00,4.27638,4.27884,4.27226,4.27663,6750000.0
2009-07-15 20:34:00,4.27959,4.28119,4.27106,4.27106,5630000.0
2009-07-15 20:35:00,4.27478,4.28051,4.26838,4.28051,7880000.0
2009-07-15 20:36:00,4.27762,4.27984,4.26882,4.26882,6000000.0
2009-07-15 20:37:00,4.27877,4.28088,4.27141,4.27972,5250000.0
2009-07-15 20:38:00,4.27577,4.28093,4.27468,4.27642,6010000.0
2009-07-15 20:39:00,4.28093,4.28234,4.27546,4.2802,7140000.0
2009-07-15 20:40:00,4.27648,4.28077,4.27027,4.27917,5250000.0
2009-07-15 20:41:00,4.27926,4.2804,4.26907,4.27684,7510000.0
2009-07-15 20:42:00,4.27779,4.2794,4.27456,4.27909,6000000.0
2009-07-15 20:43:00,4.2695,4.27985,4.2695,4.27836,5630000.0
2009-07-15 20:44:00,4.27327,4.27764,4.2681,4.2681,7130000.0
2009-07-15 20:45:00,4.27086,4.27689,4.26607,4.27549,6000000.0
2009-07-15 20:46:00,4.27281,4.27968,4.26977,4.27778,5260000.0
2009-07-15 20:47:00,4.26805,4.27735,4.26591,4.27613,7140000.0
2009-07-15 20:48:00,4.27631,4.27636,4.26816,4.27075,4510000.0
2009-07-15 20:49:00,4.27692,4.27796,4.26679,4.27285,6760000.0
2009-07-15 20:50:00,4.27792,4.27869,4.27175,4.27582,4880000.0
2009-07-15 20:51:00,4.2682,4.27612,4.26722,4.2724,6010000.0
2009-07-15 20:52:00,4.27679,4.27679,4.26726,4.27529,5260000.0
2009-07-15 20:53:00,4.26999,4.27857,4.26541,4.27702,5260000.0
2009-07-15 20:54:00,4.27734,4.27734,4.27199,4.27671,6000000.0
2009-07-15 20:55:00,4.26934,4.27525,4.2649,4.27522,4890000.0
2009-07-15 20:56:00,4.27338,4.27905,4.26834,4.27728,6000000.0
2009-07-15 20:57:00,4.26944,4.27833,4.26764,4.2777,7880000.0
2009-07-15 20:58:00,4.27927,4.27994,4.27084,4.27392,5250000.0
2009-07-15 20:59:00,4.27608,4.27817,4.2682,4.27387,6760000.0
2009-07-15 21:00:00,4.27025,4.28047,4.27025,4.27431,4890000.0
2009-07-15 21:01:00,4.27801,4.28004,4.26713,4.28004,5640000.0
2009-07-15 21:02:00,4.27855,4.27855,4.27335,4.27759,5250000.0
2009-07-15 21:03:00,4.27344,4.27714,4.27294,4.27691,5250000.0
2009-07-15 21:04:00,4.27797,4.28149,4.27095,4.2765,16510000.0
2009-07-15 21:05:00,4.27641,4.27641,4.27108,4.27199,3380000.0
2009-07-15 21:06:00,4.27242,4.27733,4.26817,4.27658,5630000.0
2009-07-15 21:07:00,4.27342,4.27797,4.26853,4.26853,7130000.0
2009-07-15 21:08:00,4.27367,4.27987,4.27367,4.27676,6000000.0
2009-07-15 21:09:00,4.27605,4.27877,4.26685,4.27314,16880000.0
2009-07-15 21:10:00,4.27256,4.27749,4.26705,4.2717,7880000.0
2009-07-15 21:11:00,4.27947,4.28113,4.26973,4.27303,6750000.0
2009-07-15 21:12:00,4.27216,4.27648,4.26481,4.26481,7130000.0
2009-07-15 21:13:00,4.27044,4.27683,4.26694,4.27677,5260000.0
2009-07-15 21:14:00,4.27252,4.27772,4.26852,4.27149,6380000.0
2009-07-15 21:15:00,4.27726,4.27726,4.26419,4.26419,6380000.0
2009-07-15 21:16:00,4.26312,4.27526,4.26312,4.2738,6000000.0
2009-07-15 21:17:00,4.26963,4.2745,4.26494,4.27231,4510000.0
2009-07-15 21:18:00,4.26783,4.27463,4.26435,4.27463,5630000.0
2009-07-15 21:19:00,4.27518,4.27564,4.26566,4.27123,7500000.0
2009-07-15 21:20:00,4.27408,4.27408,4.26229,4.26229,5630000.0
2009-07-15 21:21:00,4.27365,4.27493,4.26464,4.27283,5640000.0
2009-07-15 21:22:00,4.27357,4.27357,4.26236,4.26863,7500000.0
2009-07-15 21:23:00,4.27082,4.27255,4.26312,4.27249,4510000.0
2009-07-15 21:24:00,4.2747,4.2747,4.2642,4.2642,6000000.0
2009-07-15 21:25:00,4.26912,4.27482,4.26413,4.27334,6000000.0
2009-07-15 21:26:00,4.26935,4.27341,4.26376,4.26376,7130000.0
2009-07-15 21:27:00,4.26915,4.2754,4.26628,4.27459,5630000.0
2009-07-15 21:28:00,4.2682,4.2758,4.26582,4.27372,5630000.0
2009-07-15 21:29:00,4.2646,4.27376,4.2628,4.27289,7510000.0
2009-07-15 21:30:00,4.2757,4.2757,4.26856,4.27255,7140000.0
2009-07-15 21:31:00,4.27278,4.27411,4.26612,4.27292,6760000.0
2009-07-15 21:32:00,4.27105,4.27572,4.26931,4.27086,6750000.0
2009-07-15 21:33:00,4.27214,4.27546,4.27214,4.2743,6000000.0
2009-07-15 21:34:00,4.27374,4.27638,4.2638,4.27495,6010000.0
2009-07-15 21:35:00,4.27519,4.27519,4.2703,4.2703,4880000.0
2009-07-15 21:36:00,4.27473,4.27681,4.27081,4.27081,6750000.0
2009-07-15 21:37:00,4.2721,4.27636,4.26649,4.26649,4510000.0
2009-07-15 21:38:00,4.27342,4.27766,4.26705,4.27446,4880000.0
2009-07-15 21:39:00,4.27716,4.27761,4.26471,4.27712,6380000.0
2009-07-15 21:40:00,4.27623,4.27623,4.26663,4.27156,5250000.0
2009-07-15 21:41:00,4.26927,4.27687,4.26825,4.27648,5250000.0
2009-07-15 21:42:00,4.27391,4.27438,4.26854,4.27438,7510000.0
2009-07-15 21:43:00,4.26984,4.27616,4.26741,4.27151,6010000.0
2009-07-15 21:44:00,4.27552,4.27557,4.27256,4.27483,4880000.0
2009-07-15 21:45:00,4.27178,4.27719,4.27087,4.27674,7500000.0
2009-07-15 21:46:00,4.27461,4.27662,4.27116,4.27662,5630000.0
2009-07-15 21:47:00,4.27552,4.27635,4.26588,4.27553,4140000.0
2009-07-15 21:48:00,4.27433,4.27538,4.26646,4.26646,5250000.0
2009-07-15 21:49:00,4.27161,4.27541,4.27145,4.27145,7880000.0
2009-07-15 21:50:00,4.27057,4.27725,4.2692,4.27539,8250000.0
2009-07-15 21:51:00,4.27458,4.27539,4.27064,4.274,5630000.0
2009-07-15 21:52:00,4.27408,4.27586,4.26872,4.27372,7880000.0
2009-07-15 21:53:00,4.27011,4.27605,4.26921,4.27261,5640000.0
2009-07-15 21:54:00,4.26603,4.27566,4.26573,4.27531,4880000.0
2009-07-15 21:55:00,4.2681,4.27289,4.26359,4.27289,6750000.0
2009-07-15 21:56:00,4.27465,4.27593,4.26634,4.27411,7510000.0
2009-07-15 21:57:00,4.2717,4.27656,4.26822,4.26822,6000000.0
2009-07-15 21:58:00,4.27593,4.27745,4.26712,4.27204,7500000.0
2009-07-15 21:59:00,4.27724,4.27724,4.26648,4.27585,7510000.0
2009-07-15 22:00:00,4.27079,4.27615,4.26591,4.27615,6000000.0
2009-07-15 22:01:00,4.27024,4.27538,4.26564,4.26999,6760000.0
2009-07-15 22:02:00,4.27383,4.27586,4.26943,4.26997,5630000.0
2009-07-15 22:03:00,4.26813,4.27567,4.26813,4.2756,4880000.0
2009-07-15 22:04:00,4.27014,4.27598,4.26942,4.27471,7510000.0
2009-07-15 22:05:00,4.27342,4.2737,4.26293,4.2737,5630000.0
2009-07-15 22:06:00,4.27269,4.27533,4.2685,4.27321,7130000.0
2009-07-15 22:07:00,4.27275,4.27409,4.26966,4.26966,6390000.0
2009-07-15 22:08:00,4.27454,4.27454,4.26901,4.26901,6000000.0
2009-07-15 22:09:00,4.27149,4.27629,4.26886,4.27068,7880000.0
2009-07-15 22:10:00,4.2737,4.27564,4.26979,4.27099,6380000.0
2009-07-15 22:11:00,4.27368,4.278,4.26392,4.27712,6010000.0
2009-07-15 22:12:00,4.27368,4.27482,4.26822,4.27389,5260000.0
2009-07-15 22:13:00,4.27516,4.27516,4.26296,4.27385,4880000.0
2009-07-15 22:14:00,4.27468,4.27529,4.26932,4.27529,5250000.0
2009-07-15 22:15:00,4.27113,4.27644,4.26158,4.27569,7140000.0
2009-07-15 22:16:00,4.2752,4.27915,4.2717,4.2717,4880000.0
2009-07-15 22:17:00,4.27495,4.27538,4.26397,4.27436,6380000.0
2009-07-15 22:18:00,4.27483,4.27483,4.26959,4.27464,4140000.0
2009-07-15 22:19:00,4.26935,4.27447,4.26935,4.27447,5250000.0
2009-07-15 22:20:00,4.27553,4.27787,4.27553,4.2778,4130000.0
2009-07-15 22:21:00,4.27353,4.28103,4.27353,4.27569,7500000.0
2009-07-15 22:22:00,4.27651,4.27892,4.27293,4.27723,5630000.0
2009-07-15 22:23:00,4.2783,4.2783,4.2727,4.27569,5260000.0
2009-07-15 22:24:00,4.2733,4.27929,4.2733,4.27342,4140000.0
2009-07-15 22:25:00,4.27265,4.27875,4.27265,4.27393,4880000.0
2009-07-15 22:26:00,4.27749,4.27891,4.26936,4.27714,7510000.0
2009-07-15 22:27:00,4.27132,4.27845,4.27132,4.27718,4880000.0
2009-07-15 22:28:00,4.27318,4.27855,4.27205,4.27729,6380000.0
2009-07-15 22:29:00,4.27616,4.27772,4.27183,4.27498,7500000.0
2009-07-15 22:30:00,4.2739,4.2765,4.26902,4.27477,6380000.0
2009-07-15 22:31:00,4.27544,4.27544,4.26617,4.26642,4500000.0
2009-07-15 22:32:00,4.27513,4.27947,4.26654,4.27102,8250000.0
2009-07-15 22:33:00,4.26814,4.27406,4.26382,4.27306,5260000.0
2009-07-15 22:34:00,4.27035,4.27455,4.26911,4.26911,3750000.0
2009-07-15 22:35:00,4.26968,4.27389,4.26458,4.27078,4510000.0
2009-07-15 22:36:00,4.26562,4.27517,4.26562,4.27259,5250000.0
2009-07-15 22:37:00,4.26933,4.27561,4.26614,4.26614,7130000.0
2009-07-15 22:38:00,4.27468,4.2752,4.26515,4.26951,6000000.0
2009-07-15 22:39:00,4.26747,4.27606,4.26747,4.27463,5630000.0
2009-07-15 22:40:00,4.27179,4.27601,4.26372,4.27063,15400000.0
2009-07-15 22:41:00,4.27028,4.2737,4.26999,4.26999,5250000.0
2009-07-15 22:42:00,4.27324,4.27455,4.26928,4.26928,3750000.0
2009-07-15 22:43:00,4.27314,4.27382,4.26309,4.27258,6380000.0
2009-07-15 22:44:00,4.27226,4.27309,4.26219,4.26861,17250000.0
2009-07-15 22:45:00,4.26798,4.27437,4.26415,4.27016,7500000.0
2009-07-15 22:46:00,4.26535,4.27908,4.26535,4.27591,7880000.0
2009-07-15 22:47:00,4.27319,4.27444,4.2648,4.27409,5250000.0
2009-07-15 22:48:00,4.27541,4.27619,4.26501,4.27072,7880000.0
2009-07-15 22:49:00,4.26866,4.27272,4.26799,4.26799,5630000.0
2009-07-15 22:50:00,4.27059,4.27374,4.27059,4.27374,3750000.0
2009-07-15 22:51:00,4.26949,4.27331,4.26706,4.27241,5630000.0
2009-07-15 22:52:00,4.26962,4.27425,4.26926,4.27425,5250000.0
2009-07-15 22:53:00,4.27122,4.27416,4.26508,4.26923,5630000.0
2009-07-15 22:54:00,4.26956,4.27308,4.26407,4.26919,6010000.0
2009-07-15 22:55:00,4.27388,4.27388,4.26349,4.2712,8250000.0
2009-07-15 22:56:00,4.27301,4.27424,4.26838,4.27257,5640000.0
2009-07-15 22:57:00,4.27404,4.27404,4.27205,4.27318,5250000.0
2009-07-15 22:58:00,4.27123,4.27228,4.26164,4.26839,4510000.0
2009-07-15 22:59:00,4.27089,4.27345,4.26127,4.27085,17670000.0
2009-07-15 23:00:00,4.26896,4.276,4.26896,4.27454,6000000.0
2009-07-15 23:01:00,4.27172,4.27523,4.26925,4.27292,6010000.0
2009-07-15 23:02:00,4.27296,4.27502,4.27123,4.27204,5640000.0
2009-07-15 23:03:00,4.27272,4.27272,4.26533,4.27179,4130000.0
2009-07-15 23:04:00,4.27201,4.27253,4.26331,4.26764,5630000.0
2009-07-15 23:05:00,4.27152,4.27276,4.26906,4.27207,5260000.0
2009-07-15 23:06:00,4.26313,4.27132,4.26254,4.27064,7510000.0
2009-07-15 23:07:00,4.27155,4.27155,4.26637,4.27107,5630000.0
2009-07-15 23:08:00,4.27305,4.27305,4.26742,4.26742,6380000.0
2009-07-15 23:09:00,4.27213,4.27213,4.26213,4.27088,8260000.0
2009-07-15 23:10:00,4.26712,4.27266,4.26663,4.27266,4880000.0
2009-07-15 23:11:00,4.26964,4.27401,4.26922,4.27376,9000000.0
2009-07-15 23:12:00,4.27091,4.27149,4.26672,4.27103,6000000.0
2009-07-15 23:13:00,4.26571,4.27403,4.26571,4.26743,5250000.0
2009-07-15 23:14:00,4.26583,4.27272,4.26067,4.27227,20270000.0
2009-07-15 23:15:00,4.27168,4.27402,4.26427,4.27402,4510000.0
2009-07-15 23:16:00,4.26874,4.27335,4.26603,4.27268,6750000.0
2009-07-15 23:17:00,4.27331,4.27331,4.26359,4.27165,6380000.0
2009-07-15 23:18:00,4.26643,4.27338,4.26601,4.27188,6760000.0
2009-07-15 23:19:00,4.27292,4.27922,4.27281,4.27281,4880000.0
2009-07-15 23:20:00,4.28598,4.28784,4.27838,4.28706,3380000.0
2009-07-15 23:21:00,4.28458,4.28458,4.27618,4.27999,6380000.0
2009-07-15 23:22:00,4.28369,4.28544,4.27523,4.28392,5260000.0
2009-07-15 23:23:00,4.2839,4.2839,4.27901,4.28211,5630000.0
2009-07-15 23:25:00,4.2836,4.2836,4.28019,4.28072,6380000.0
2009-07-15 23:27:00,4.28422,4.28678,4.27574,4.28207,15770000.0
2009-07-15 23:28:00,4.28579,4.28643,4.28067,4.28067,5640000.0
2009-07-15 23:29:00,4.27974,4.28591,4.27497,4.27569,7130000.0
2009-07-15 23:30:00,4.28373,4.28373,4.27674,4.28008,9010000.0
2009-07-15 23:31:00,4.27768,4.28189,4.27751,4.27751,5250000.0
2009-07-15 23:32:00,4.28054,4.28117,4.27621,4.28048,4140000.0
2009-07-15 23:33:00,4.27436,4.2784,4.2742,4.2742,5630000.0
2009-07-15 23:34:00,4.27939,4.27939,4.26906,4.27521,5640000.0
2009-07-15 23:35:00,4.27439,4.2801,4.27439,4.27793,7500000.0
2009-07-15 23:36:00,4.27686,4.28258,4.27151,4.27151,4500000.0
2009-07-15 23:37:00,4.27947,4.27947,4.27615,4.27615,4880000.0
2009-07-15 23:38:00,4.27853,4.27853,4.27326,4.27329,5260000.0
2009-07-15 23:39:00,4.27915,4.27986,4.26977,4.27961,7530000.0
2009-07-15 23:40:00,4.27894,4.27969,4.27436,4.279,7130000.0
2009-07-15 23:41:00,4.2784,4.27865,4.26958,4.26958,5630000.0
2009-07-15 23:42:00,4.27964,4.28007,4.27379,4.27885,7140000.0
2009-07-15 23:43:00,4.27601,4.28066,4.27601,4.27892,4500000.0
2009-07-15 23:44:00,4.27917,4.28007,4.26986,4.27957,23650000.0
2009-07-15 23:45:00,4.27939,4.27939,4.27286,4.27518,7140000.0
2009-07-15 23:46:00,4.27898,4.27898,4.27035,4.27844,6000000.0
2009-07-15 23:47:00,4.27473,4.27829,4.27373,4.27373,7130000.0
2009-07-15 23:48:00,4.27352,4.27825,4.27265,4.27766,8640000.0
2009-07-15 23:49:00,4.27601,4.2811,4.27123,4.27817,3380000.0
2009-07-15 23:50:00,4.27264,4.27974,4.26973,4.26973,8250000.0
2009-07-15 23:51:00,4.28031,4.28124,4.27583,4.27696,4880000.0
2009-07-15 23:52:00,4.26871,4.27614,4.2676,4.27463,6000000.0
2009-07-15 23:53:00,4.27388,4.28047,4.27388,4.27794,5250000.0
2009-07-15 23:54:00,4.2782,4.27927,4.27703,4.27838,4510000.0
2009-07-15 23:55:00,4.27716,4.27716,4.26618,4.26624,6380000.0
2009-07-15 23:56:00,4.27486,4.2831,4.27164,4.27228,7130000.0
2009-07-15 23:57:00,4.27458,4.28103,4.2744,4.2744,4880000.0
2009-07-15 23:58:00,4.2801,4.28248,4.27562,4.28069,7510000.0
2009-07-15 23:59:00,4.27835,4.28271,4.27094,4.27897,23650000.0
2009-07-16 00:00:00,4.27404,4.27901,4.26938,4.27597,4880000.0
2009-07-16 00:01:00,4.27933,4.27943,4.27074,4.27684,8250000.0
2009-07-16 00:02:00,4.27258,4.27899,4.27258,4.27799,5260000.0
2009-07-16 00:03:00,4.27947,4.27947,4.27342,4.27409,8250000.0
2009-07-16 00:04:00,4.27926,4.27926,4.27361,4.27361,5630000.0
2009-07-16 00:05:00,4.27928,4.2801,4.27094,4.27612,6010000.0
2009-07-16 00:06:00,4.27919,4.27919,4.27444,4.27915,6000000.0
2009-07-16 00:07:00,4.27868,4.28033,4.27078,4.27587,18400000.0
2009-07-16 00:08:00,4.27872,4.27926,4.27049,4.27049,6400000.0
2009-07-16 00:09:00,4.27678,4.2787,4.27287,4.27365,6010000.0
2009-07-16 00:10:00,4.27451,4.28003,4.27446,4.27988,5630000.0
2009-07-16 00:11:00,4.27452,4.2795,4.27418,4.279,5260000.0
2009-07-16 00:12:00,4.27794,4.28066,4.27126,4.28032,6750000.0
2009-07-16 00:13:00,4.27455,4.28017,4.27336,4.28017,5250000.0
2009-07-16 00:14:00,4.27766,4.2784,4.26842,4.2784,18760000.0
2009-07-16 00:15:00,4.28039,4.28039,4.26805,4.27569,7140000.0
2009-07-16 00:16:00,4.27481,4.28009,4.27443,4.2768,6760000.0
2009-07-16 00:17:00,4.27364,4.27855,4.27341,4.27855,4880000.0
2009-07-16 00:18:00,4.28013,4.28013,4.27222,4.27508,6390000.0
2009-07-16 00:19:00,4.27655,4.28311,4.27493,4.28053,4880000.0
2009-07-16 00:20:00,4.28029,4.28185,4.27233,4.27752,17640000.0
2009-07-16 00:21:00,4.27628,4.28115,4.27619,4.28026,4510000.0
2009-07-16 00:22:00,4.27855,4.27855,4.27322,4.27322,4880000.0
2009-07-16 00:23:00,4.27416,4.27941,4.27271,4.27941,7130000.0
2009-07-16 00:24:00,4.27916,4.27999,4.27398,4.27999,5630000.0
2009-07-16 00:25:00,4.27545,4.28019,4.27516,4.27516,4880000.0
2009-07-16 00:26:00,4.28003,4.28003,4.27518,4.27543,7500000.0
2009-07-16 00:27:00,4.27482,4.27941,4.27397,4.27941,6760000.0
2009-07-16 00:28:00,4.28154,4.28154,4.27461,4.27954,6760000.0
2009-07-16 00:29:00,4.2787,4.28018,4.26844,4.27672,15770000.0
2009-07-16 00:30:00,4.27701,4.28244,4.27701,4.28199,5250000.0
2009-07-16 00:31:00,4.27658,4.28056,4.27399,4.28056,4880000.0
2009-07-16 00:32:00,4.27741,4.27932,4.27009,4.27446,6750000.0
2009-07-16 00:33:00,4.28093,4.28093,4.27063,4.27375,4880000.0
2009-07-16 00:34:00,4.2798,4.28048,4.27526,4.28013,7130000.0
2009-07-16 00:35:00,4.27423,4.27757,4.26938,4.27757,4140000.0
2009-07-16 00:36:00,4.28115,4.28144,4.27432,4.28142,5250000.0
2009-07-16 00:37:00,4.27441,4.28012,4.26962,4.27098,5630000.0
2009-07-16 00:38:00,4.27885,4.28181,4.27053,4.27636,19160000.0
2009-07-16 00:40:00,4.27941,4.28122,4.27354,4.27995,4890000.0
2009-07-16 00:41:00,4.2791,4.2806,4.27154,4.27154,6010000.0
2009-07-16 00:42:00,4.28024,4.28079,4.27141,4.27141,4880000.0
2009-07-16 00:43:00,4.27581,4.28094,4.27558,4.2758,7130000.0
2009-07-16 00:44:00,4.27813,4.28035,4.27532,4.27532,4510000.0
2009-07-16 00:45:00,4.28117,4.28117,4.27502,4.27993,7140000.0
2009-07-16 00:46:00,4.27505,4.27962,4.27444,4.27962,4140000.0
2009-07-16 00:47:00,4.28055,4.28446,4.27342,4.27846,15770000.0
2009-07-16 00:48:00,4.27763,4.27986,4.27129,4.27707,3760000.0
2009-07-16 00:49:00,4.28042,4.2807,4.26999,4.27653,5260000.0
2009-07-16 00:50:00,4.27563,4.27993,4.27505,4.27993,4510000.0
2009-07-16 00:51:00,4.28008,4.28222,4.2722,4.27765,15770000.0
2009-07-16 00:52:00,4.27506,4.28028,4.26889,4.28028,5260000.0
2009-07-16 00:53:00,4.27491,4.27982,4.27057,4.27764,4140000.0
2009-07-16 00:54:00,4.27504,4.28092,4.27504,4.27955,4510000.0
2009-07-16 00:55:00,4.27953,4.28099,4.27471,4.28099,4890000.0
2009-07-16 00:56:00,4.28088,4.28088,4.27157,4.27922,6020000.0
2009-07-16 00:57:00,4.27973,4.28072,4.27549,4.27549,4880000.0
2009-07-16 00:58:00,4.28049,4.28049,4.27055,4.27468,8250000.0
2009-07-16 00:59:00,4.2794,4.28104,4.2694,4.27742,18400000.0
2009-07-16 01:00:00,4.28155,4.28159,4.27565,4.28122,6760000.0
2009-07-16 01:01:00,4.28038,4.28107,4.27292,4.27604,4510000.0
2009-07-16 01:02:00,4.28253,4.28253,4.2725,4.28176,4880000.0
2009-07-16 01:03:00,4.27735,4.28168,4.27635,4.27901,4880000.0
2009-07-16 01:04:00,4.27652,4.27955,4.26904,4.27955,4510000.0
2009-07-16 01:05:00,4.27302,4.27921,4.27281,4.27872,6770000.0
2009-07-16 01:06:00,4.27529,4.28093,4.27128,4.27584,8250000.0
2009-07-16 01:07:00,4.28199,4.28199,4.27561,4.27579,5260000.0
2009-07-16 01:08:00,4.27107,4.28026,4.27107,4.27763,4500000.0
2009-07-16 01:09:00,4.27219,4.28048,4.27219,4.27719,4500000.0
2009-07-16 01:10:00,4.26995,4.28023,4.26957,4.27987,7880000.0
2009-07-16 01:11:00,4.26962,4.2793,4.26631,4.2793,7500000.0
2009-07-16 01:12:00,4.28078,4.28185,4.27533,4.28012,6390000.0
2009-07-16 01:13:00,4.28052,4.28194,4.27595,4.27723,6750000.0
2009-07-16 01:14:00,4.28069,4.28187,4.27018,4.28187,11260000.0
2009-07-16 01:15:00,4.27997,4.28155,4.27234,4.28132,5250000.0
2009-07-16 01:16:00,4.28183,4.28183,4.27365,4.27365,7880000.0
2009-07-16 01:17:00,4.2731,4.27984,4.2731,4.27957,3760000.0
2009-07-16 01:18:00,4.28118,4.28118,4.27092,4.28115,7130000.0
2009-07-16 01:19:00,4.27808,4.28166,4.27588,4.27955,6760000.0
2009-07-16 01:20:00,4.28154,4.28273,4.27326,4.27808,21020000.0
2009-07-16 01:21:00,4.27824,4.28231,4.27627,4.27771,7510000.0
2009-07-16 01:22:00,4.27713,4.2803,4.27494,4.2803,4880000.0
2009-07-16 01:23:00,4.27547,4.28143,4.27547,4.27584,6000000.0
2009-07-16 01:24:00,4.2757,4.281,4.27505,4.27902,3750000.0
2009-07-16 01:25:00,4.28019,4.28106,4.27162,4.28106,5630000.0
2009-07-16 01:26:00,4.2735,4.27931,4.26976,4.27827,4880000.0
2009-07-16 01:27:00,4.27189,4.28166,4.27189,4.27873,5630000.0
2009-07-16 01:28:00,4.28125,4.28125,4.27162,4.27616,7510000.0
2009-07-16 01:29:00,4.27557,4.28095,4.27557,4.28017,7510000.0
2009-07-16 01:30:00,4.28126,4.28126,4.27479,4.27553,5630000.0
2009-07-16 01:31:00,4.27999,4.28144,4.27584,4.27689,4140000.0
2009-07-16 01:32:00,4.27529,4.28248,4.27461,4.28248,4880000.0
2009-07-16 01:33:00,4.28254,4.28496,4.27499,4.27536,6030000.0
2009-07-16 01:34:00,4.28436,4.28653,4.28117,4.28598,7880000.0
2009-07-16 01:35:00,4.28422,4.28516,4.27658,4.28326,4130000.0
2009-07-16 01:36:00,4.2842,4.28686,4.27672,4.28352,4510000.0
2009-07-16 01:37:00,4.27667,4.2882,4.27667,4.28573,5270000.0
2009-07-16 01:38:00,4.28518,4.28635,4.2753,4.28635,5250000.0
2009-07-16 01:39:00,4.28151,4.28766,4.27847,4.2867,5250000.0
2009-07-16 01:40:00,4.28169,4.28807,4.27795,4.27795,3750000.0
2009-07-16 01:41:00,4.28631,4.28631,4.28112,4.28112,5260000.0
2009-07-16 01:42:00,4.28717,4.28746,4.28139,4.28149,6000000.0
2009-07-16 01:43:00,4.28687,4.28788,4.28205,4.28205,4880000.0
2009-07-16 01:44:00,4.27766,4.28455,4.27308,4.28091,19510000.0
2009-07-16 01:45:00,4.28672,4.28672,4.27467,4.2851,5250000.0
2009-07-16 01:46:00,4.28211,4.28901,4.27666,4.28628,6380000.0
2009-07-16 01:47:00,4.28167,4.28698,4.28112,4.28671,3020000.0
2009-07-16 01:48:00,4.28122,4.28644,4.28122,4.28595,5640000.0
2009-07-16 01:49:00,4.28639,4.28639,4.27952,4.28301,5250000.0
2009-07-16 01:50:00,4.2803,4.2852,4.27564,4.28468,5640000.0
2009-07-16 01:51:00,4.28443,4.28517,4.27435,4.27708,7510000.0
2009-07-16 01:52:00,4.28114,4.28638,4.27986,4.28296,4130000.0
2009-07-16 01:53:00,4.28675,4.28714,4.28127,4.28253,7510000.0
2009-07-16 01:55:00,4.28014,4.28433,4.27889,4.28311,4880000.0
2009-07-16 01:56:00,4.28343,4.28441,4.27433,4.27964,16140000.0
2009-07-16 01:57:00,4.28221,4.28274,4.27778,4.28166,4130000.0
2009-07-16 01:58:00,4.28279,4.28429,4.27219,4.28429,7140000.0
2009-07-16 02:01:00,4.28056,4.28592,4.28056,4.28538,4510000.0
2009-07-16 02:02:00,4.28414,4.28752,4.27635,4.28194,17250000.0
2009-07-16 02:03:00,4.28024,4.28548,4.27918,4.28534,6000000.0
2009-07-16 02:04:00,4.28618,4.28928,4.27747,4.28557,8250000.0
2009-07-16 02:05:00,4.28327,4.28607,4.2799,4.28444,6000000.0
2009-07-16 02:06:00,4.2847,4.28656,4.27632,4.28511,7880000.0
2009-07-16 02:07:00,4.28217,4.28501,4.28012,4.28501,6000000.0
2009-07-16 02:08:00,4.2863,4.28635,4.28017,4.28017,7510000.0
2009-07-16 02:09:00,4.28245,4.28546,4.27992,4.27992,6380000.0
2009-07-16 02:10:00,4.28566,4.28566,4.27838,4.28171,3750000.0
2009-07-16 02:11:00,4.28594,4.28594,4.27956,4.28533,4500000.0
2009-07-16 02:12:00,4.2857,4.2857,4.28405,4.2848,6380000.0
2009-07-16 02:13:00,4.27407,4.28655,4.27407,4.27501,6000000.0
2009-07-16 02:14:00,4.28002,4.28546,4.28002,4.28546,4510000.0
2009-07-16 02:15:00,4.28478,4.28478,4.27181,4.27437,7130000.0
2009-07-16 02:16:00,4.28359,4.28571,4.27572,4.28543,5250000.0
2009-07-16 02:17:00,4.285,4.28549,4.27606,4.27606,4880000.0
2009-07-16 02:18:00,4.2779,4.28447,4.27329,4.28447,6380000.0
2009-07-16 02:20:00,4.27462,4.28453,4.27395,4.28045,6380000.0
2009-07-16 02:21:00,4.28632,4.28698,4.2854,4.28624,6000000.0
2009-07-16 02:22:00,4.28484,4.28484,4.27858,4.27858,6000000.0
2009-07-16 02:23:00,4.28471,4.28501,4.28043,4.28327,3010000.0
2009-07-16 02:24:00,4.28236,4.28583,4.28013,4.28051,6760000.0
2009-07-16 02:25:00,4.28337,4.28585,4.27505,4.28585,6750000.0
2009-07-16 02:26:00,4.27382,4.28312,4.27163,4.28312,5630000.0
2009-07-16 02:27:00,4.27911,4.29095,4.27911,4.28407,8250000.0
2009-07-16 02:28:00,4.28587,4.28587,4.27761,4.28534,6000000.0
2009-07-16 02:29:00,4.28547,4.28577,4.28037,4.28542,5260000.0
2009-07-16 02:30:00,4.28587,4.28587,4.27565,4.27565,11260000.0
2009-07-16 02:31:00,4.28397,4.28568,4.27414,4.28444,7510000.0
2009-07-16 02:32:00,4.28455,4.28455,4.27813,4.27968,10130000.0
2009-07-16 02:33:00,4.28341,4.28606,4.27618,4.27618,5630000.0
2009-07-16 02:34:00,4.2783,4.28462,4.27634,4.28356,6760000.0
2009-07-16 02:35:00,4.28272,4.28713,4.27997,4.28163,4880000.0
2009-07-16 02:36:00,4.28456,4.2874,4.28117,4.28235,6000000.0
2009-07-16 02:37:00,4.28368,4.28488,4.27507,4.28488,7130000.0
2009-07-16 02:38:00,4.28464,4.28574,4.2766,4.28381,6000000.0
2009-07-16 02:39:00,4.2866,4.2866,4.27476,4.27476,6000000.0
2009-07-16 02:40:00,4.28521,4.28567,4.28067,4.28191,6380000.0
2009-07-16 02:41:00,4.28034,4.28384,4.2799,4.28,5250000.0
2009-07-16 02:42:00,4.28117,4.28849,4.28115,4.2864,7140000.0
2009-07-16 02:43:00,4.28529,4.28789,4.27972,4.28658,5260000.0
2009-07-16 02:44:00,4.2854,4.2854,4.27663,4.28461,7880000.0
2009-07-16 02:45:00,4.28617,4.28617,4.27632,4.27632,6380000.0
2009-07-16 02:46:00,4.286,4.286,4.2795,4.28408,7880000.0
2009-07-16 02:47:00,4.2822,4.28714,4.28067,4.28537,4880000.0
2009-07-16 02:48:00,4.28569,4.28569,4.28112,4.28112,5260000.0
2009-07-16 02:49:00,4.28127,4.28514,4.27972,4.27985,7510000.0
2009-07-16 02:50:00,4.28021,4.28608,4.27605,4.28608,5630000.0
2009-07-16 02:51:00,4.28313,4.28523,4.27354,4.28523,6000000.0
2009-07-16 02:52:00,4.28378,4.28555,4.27932,4.28512,6760000.0
2009-07-16 02:53:00,4.28525,4.28608,4.27946,4.27946,5270000.0
2009-07-16 02:54:00,4.28443,4.28443,4.27564,4.27727,4880000.0
2009-07-16 02:55:00,4.2839,4.28609,4.27415,4.28609,5630000.0
2009-07-16 02:56:00,4.28658,4.28692,4.27741,4.28562,5630000.0
2009-07-16 02:57:00,4.28454,4.2855,4.27364,4.2855,4880000.0
2009-07-16 02:58:00,4.28057,4.2855,4.276,4.2855,6380000.0
2009-07-16 02:59:00,4.28567,4.28722,4.28156,4.28565,5630000.0
2009-07-16 03:00:00,4.28634,4.28634,4.27624,4.27624,7510000.0
2009-07-16 03:01:00,4.28475,4.2868,4.27442,4.28497,6010000.0
2009-07-16 03:02:00,4.28398,4.28596,4.28118,4.28118,5630000.0
2009-07-16 03:03:00,4.28383,4.28499,4.27976,4.28479,6380000.0
2009-07-16 03:04:00,4.28548,4.28548,4.27943,4.28266,7130000.0
2009-07-16 03:05:00,4.28475,4.28483,4.28018,4.28483,5630000.0
2009-07-16 03:06:00,4.2832,4.2832,4.27442,4.27442,4130000.0
2009-07-16 03:07:00,4.28169,4.28753,4.28169,4.28505,7510000.0
2009-07-16 03:08:00,4.28266,4.28471,4.2807,4.28367,4510000.0
2009-07-16 03:09:00,4.2861,4.28631,4.28358,4.28523,4510000.0
2009-07-16 03:10:00,4.28106,4.28475,4.27562,4.2785,6010000.0
2009-07-16 03:11:00,4.28146,4.28672,4.27786,4.28636,4500000.0
2009-07-16 03:12:00,4.28056,4.28304,4.27375,4.27434,5630000.0
2009-07-16 03:13:00,4.28471,4.28555,4.2762,4.2855,8250000.0
2009-07-16 03:14:00,4.28361,4.28588,4.27571,4.28163,10140000.0
2009-07-16 03:15:00,4.28652,4.28652,4.2759,4.28101,7880000.0
2009-07-16 03:16:00,4.28045,4.28457,4.27491,4.27572,11630000.0
2009-07-16 03:17:00,4.28008,4.28803,4.27667,4.28648,7510000.0
2009-07-16 03:18:00,4.27867,4.28409,4.27407,4.27486,7130000.0
2009-07-16 03:19:00,4.27612,4.28487,4.27428,4.28433,8260000.0
2009-07-16 03:20:00,4.2826,4.28408,4.27212,4.28408,8260000.0
2009-07-16 03:21:00,4.28314,4.28386,4.27449,4.28019,8260000.0
2009-07-16 03:22:00,4.27977,4.28702,4.27799,4.28449,6000000.0
2009-07-16 03:23:00,4.28466,4.28622,4.27343,4.28622,9000000.0
2009-07-16 03:24:00,4.2856,4.2856,4.27622,4.28522,7500000.0
2009-07-16 03:25:00,4.28085,4.28707,4.27749,4.28298,7520000.0
2009-07-16 03:26:00,4.28034,4.28888,4.28034,4.28688,6750000.0
2009-07-16 03:27:00,4.28588,4.29062,4.27542,4.27542,7130000.0
2009-07-16 03:28:00,4.28465,4.28564,4.28104,4.28554,5630000.0
2009-07-16 03:29:00,4.28462,4.28842,4.28014,4.28678,5250000.0
2009-07-16 03:30:00,4.28626,4.28626,4.27978,4.28119,8260000.0
2009-07-16 03:31:00,4.28443,4.28573,4.28052,4.28052,6000000.0
2009-07-16 03:32:00,4.28008,4.28567,4.2761,4.28064,8250000.0
2009-07-16 03:33:00,4.28041,4.28435,4.27462,4.28411,7140000.0
2009-07-16 03:34:00,4.28626,4.28626,4.27707,4.27707,4500000.0
2009-07-16 03:35:00,4.28005,4.28399,4.27862,4.28056,5640000.0
2009-07-16 03:36:00,4.28567,4.28623,4.27648,4.285,9760000.0
2009-07-16 03:37:00,4.28543,4.28543,4.2796,4.28496,8260000.0
2009-07-16 03:38:00,4.27977,4.28375,4.27383,4.27429,6380000.0
2009-07-16 03:39:00,4.28649,4.28751,4.2801,4.28205,5630000.0
2009-07-16 03:40:00,4.27512,4.28404,4.27172,4.28404,13880000.0
2009-07-16 03:41:00,4.28288,4.28515,4.27531,4.28486,13890000.0
2009-07-16 03:42:00,4.28634,4.28647,4.27527,4.28121,17260000.0
2009-07-16 03:43:00,4.27887,4.28524,4.27343,4.28161,13880000.0
2009-07-16 03:44:00,4.28501,4.28662,4.27734,4.27734,3750000.0
2009-07-16 03:45:00,4.28523,4.2854,4.27636,4.28463,8640000.0
2009-07-16 03:46:00,4.2746,4.28477,4.2726,4.2842,11250000.0
2009-07-16 03:47:00,4.28007,4.285,4.27437,4.2751,5260000.0
2009-07-16 03:48:00,4.28198,4.2861,4.27598,4.28282,11630000.0
2009-07-16 03:49:00,4.28043,4.28649,4.27603,4.27908,10880000.0
2009-07-16 03:50:00,4.27709,4.28962,4.27709,4.28291,4500000.0
2009-07-16 03:51:00,4.28014,4.28582,4.27441,4.28582,13890000.0
2009-07-16 03:52:00,4.28101,4.28707,4.27726,4.28151,10880000.0
2009-07-16 03:53:00,4.28046,4.2851,4.27549,4.27575,7880000.0
2009-07-16 03:54:00,4.28007,4.28768,4.27751,4.28402,10510000.0
2009-07-16 03:55:00,4.28574,4.28673,4.27636,4.2859,6000000.0
2009-07-16 03:56:00,4.28026,4.28788,4.27761,4.28165,6380000.0
2009-07-16 03:57:00,4.28508,4.28594,4.27602,4.2838,6750000.0
2009-07-16 03:58:00,4.27996,4.28558,4.27536,4.28558,6010000.0
2009-07-16 03:59:00,4.28485,4.28485,4.27908,4.28438,4510000.0
2009-07-16 04:00:00,4.28219,4.2844,4.27446,4.27938,4500000.0
2009-07-16 04:01:00,4.28272,4.28436,4.27435,4.28124,5250000.0
2009-07-16 04:02:00,4.2782,4.28215,4.27292,4.28215,6760000.0
2009-07-16 04:03:00,4.28265,4.28512,4.27494,4.28495,8260000.0
2009-07-16 04:04:00,4.28249,4.2838,4.27437,4.28305,4510000.0
2009-07-16 04:05:00,4.28092,4.28448,4.28092,4.28288,5250000.0
2009-07-16 04:06:00,4.28316,4.28419,4.27435,4.27435,5250000.0
2009-07-16 04:07:00,4.28384,4.28384,4.27915,4.28177,5250000.0
2009-07-16 04:08:00,4.27929,4.28358,4.2724,4.28228,7880000.0
2009-07-16 04:09:00,4.27844,4.28386,4.27434,4.27866,6380000.0
2009-07-16 04:10:00,4.28188,4.28432,4.27849,4.28377,5260000.0
2009-07-16 04:11:00,4.28258,4.28389,4.2748,4.27872,4880000.0
2009-07-16 04:12:00,4.27984,4.28411,4.274,4.28109,6750000.0
2009-07-16 04:13:00,4.27908,4.28443,4.27898,4.2794,4510000.0
2009-07-16 04:15:00,4.2846,4.2846,4.27441,4.28212,10140000.0
2009-07-16 04:16:00,4.27302,4.28221,4.26963,4.28221,7130000.0
2009-07-16 04:17:00,4.2833,4.28489,4.27248,4.27248,6380000.0
2009-07-16 04:18:00,4.28014,4.28303,4.27646,4.28271,7510000.0
2009-07-16 04:19:00,4.28387,4.28416,4.27888,4.28416,5640000.0
2009-07-16 04:20:00,4.28191,4.28437,4.2785,4.28332,10130000.0
2009-07-16 04:21:00,4.28045,4.28681,4.27519,4.27519,7880000.0
2009-07-16 04:22:00,4.27767,4.2831,4.2771,4.2831,6010000.0
2009-07-16 04:23:00,4.28354,4.28401,4.27274,4.27274,4510000.0
2009-07-16 04:24:00,4.28409,4.28481,4.27479,4.27479,9020000.0
2009-07-16 04:25:00,4.28419,4.28419,4.27894,4.28363,4510000.0
2009-07-16 04:26:00,4.27598,4.28824,4.27518,4.28129,11630000.0
2009-07-16 04:27:00,4.27939,4.28238,4.27372,4.28238,4130000.0
2009-07-16 04:28:00,4.283,4.283,4.27365,4.27365,12010000.0
2009-07-16 04:29:00,4.27843,4.28301,4.27302,4.27989,7880000.0
2009-07-16 04:30:00,4.28045,4.28777,4.2758,4.2758,10520000.0
2009-07-16 04:31:00,4.28414,4.28483,4.27532,4.28458,6380000.0
2009-07-16 04:32:00,4.27845,4.28385,4.27845,4.28385,3380000.0
2009-07-16 04:33:00,4.28273,4.28374,4.2745,4.28321,4500000.0
2009-07-16 04:34:00,4.28337,4.28409,4.27473,4.28347,5630000.0
2009-07-16 04:35:00,4.28509,4.28682,4.275,4.27794,9010000.0
2009-07-16 04:36:00,4.28387,4.28426,4.28027,4.28387,5250000.0
2009-07-16 04:37:00,4.28315,4.28315,4.28315,4.28315,750000.0
2009-07-16 04:38:00,4.28182,4.28407,4.27915,4.28148,4880000.0
2009-07-16 04:39:00,4.28416,4.28416,4.27472,4.27472,5640000.0
2009-07-16 04:40:00,4.2746,4.28384,4.2746,4.28311,7130000.0
2009-07-16 04:41:00,4.28449,4.28449,4.27412,4.28391,4510000.0
2009-07-16 04:42:00,4.28059,4.28648,4.28059,4.28095,5250000.0
2009-07-16 04:43:00,4.28522,4.28685,4.27805,4.27805,6760000.0
2009-07-16 04:44:00,4.28381,4.28882,4.27724,4.27724,7500000.0
2009-07-16 04:45:00,4.27756,4.28848,4.27756,4.28176,7890000.0
2009-07-16 04:46:00,4.279,4.28271,4.27372,4.27372,9380000.0
2009-07-16 04:47:00,4.28349,4.28494,4.27492,4.28285,7880000.0
2009-07-16 04:49:00,4.28334,4.28514,4.27889,4.27889,4890000.0
2009-07-16 04:50:00,4.28373,4.28392,4.28243,4.28243,4130000.0
2009-07-16 04:51:00,4.28309,4.28309,4.27245,4.27379,7510000.0
2009-07-16 04:52:00,4.28108,4.28565,4.27589,4.28473,6000000.0
2009-07-16 04:53:00,4.28551,4.29126,4.27731,4.27731,7880000.0
2009-07-16 04:54:00,4.27864,4.28583,4.27864,4.28493,6010000.0
2009-07-16 04:55:00,4.27846,4.28307,4.27322,4.28307,6000000.0
2009-07-16 04:56:00,4.27303,4.2828,4.27285,4.27852,5630000.0
2009-07-16 04:57:00,4.28283,4.28404,4.2744,4.2744,7880000.0
2009-07-16 04:58:00,4.28044,4.28508,4.27482,4.28329,3770000.0
2009-07-16 04:59:00,4.28467,4.28559,4.27505,4.27505,8250000.0
2009-07-16 05:00:00,4.27841,4.28512,4.27328,4.27995,9380000.0
2009-07-16 05:01:00,4.27494,4.28523,4.27494,4.28523,7880000.0
2009-07-16 05:02:00,4.28435,4.28681,4.27558,4.27558,7520000.0
2009-07-16 05:03:00,4.2845,4.28504,4.27519,4.27519,5250000.0
2009-07-16 05:04:00,4.28285,4.28455,4.27444,4.27444,9380000.0
2009-07-16 05:05:00,4.28074,4.28508,4.27864,4.28091,4500000.0
2009-07-16 05:06:00,4.28483,4.28483,4.27861,4.28405,6010000.0
2009-07-16 05:07:00,4.28685,4.28805,4.27705,4.27705,10130000.0
2009-07-16 05:08:00,4.27979,4.28459,4.27522,4.28372,5250000.0
2009-07-16 05:09:00,4.28541,4.28542,4.27444,4.27806,8640000.0
2009-07-16 05:10:00,4.28481,4.28562,4.28016,4.28103,4510000.0
2009-07-16 05:11:00,4.28361,4.28361,4.27195,4.27337,9390000.0
2009-07-16 05:12:00,4.27665,4.28798,4.27665,4.28449,8630000.0
2009-07-16 05:13:00,4.28272,4.28388,4.2707,4.28388,7140000.0
2009-07-16 05:14:00,4.28247,4.28512,4.27498,4.28204,5260000.0
2009-07-16 05:15:00,4.28669,4.2896,4.27633,4.27633,9760000.0
2009-07-16 05:16:00,4.27862,4.28729,4.27841,4.28017,7130000.0
2009-07-16 05:17:00,4.2844,4.28465,4.27938,4.28393,7500000.0
2009-07-16 05:18:00,4.28348,4.2841,4.27919,4.28396,5630000.0
2009-07-16 05:19:00,4.28361,4.28524,4.27948,4.28511,7880000.0
2009-07-16 05:20:00,4.2814,4.2851,4.27581,4.27993,6380000.0
2009-07-16 05:21:00,4.28225,4.28408,4.2784,4.28043,5630000.0
2009-07-16 05:22:00,4.28461,4.2852,4.27921,4.28361,5250000.0
2009-07-16 05:23:00,4.28116,4.28432,4.27422,4.28268,7880000.0
2009-07-16 05:24:00,4.27974,4.28512,4.27457,4.28512,5630000.0
2009-07-16 05:25:00,4.28339,4.28551,4.28223,4.28473,3750000.0
2009-07-16 05:26:00,4.27796,4.28452,4.27796,4.28452,4510000.0
2009-07-16 05:27:00,4.28287,4.28361,4.27355,4.28358,5250000.0
2009-07-16 05:28:00,4.28138,4.28507,4.27947,4.28282,5260000.0
2009-07-16 05:29:00,4.28055,4.28608,4.27606,4.27606,4890000.0
2009-07-16 05:30:00,4.28061,4.28521,4.27245,4.27866,7510000.0
2009-07-16 05:31:00,4.27849,4.28749,4.27849,4.28056,6390000.0
2009-07-16 05:32:00,4.27917,4.28365,4.27858,4.27874,6390000.0
2009-07-16 05:33:00,4.28301,4.28501,4.27783,4.28501,6760000.0
2009-07-16 05:34:00,4.28509,4.28509,4.2749,4.2749,6000000.0
2009-07-16 05:35:00,4.27535,4.28486,4.27535,4.28436,7130000.0
2009-07-16 05:36:00,4.28505,4.28505,4.2747,4.28173,10510000.0
2009-07-16 05:37:00,4.27922,4.28546,4.27649,4.28389,8640000.0
2009-07-16 05:38:00,4.28111,4.2878,4.27746,4.28274,7510000.0
2009-07-16 05:39:00,4.27375,4.28456,4.27128,4.279,9010000.0
2009-07-16 05:40:00,4.28697,4.28697,4.27695,4.28213,5630000.0
2009-07-16 05:41:00,4.28259,4.28268,4.27295,4.27857,7500000.0
2009-07-16 05:42:00,4.28392,4.286,4.27589,4.27864,5260000.0
2009-07-16 05:43:00,4.28328,4.28533,4.27217,4.28512,7880000.0
2009-07-16 05:44:00,4.27338,4.2835,4.27338,4.27521,5250000.0
2009-07-16 05:45:00,4.28537,4.28537,4.27585,4.27909,4510000.0
2009-07-16 05:46:00,4.28435,4.28725,4.2773,4.28512,5630000.0
2009-07-16 05:47:00,4.28435,4.28551,4.27942,4.27942,6010000.0
2009-07-16 05:48:00,4.28128,4.28456,4.27799,4.28259,4880000.0
2009-07-16 05:49:00,4.28343,4.28361,4.27816,4.2831,6750000.0
2009-07-16 05:50:00,4.28362,4.28641,4.27804,4.28045,9750000.0
2009-07-16 05:51:00,4.27953,4.2851,4.27557,4.28475,9000000.0
2009-07-16 05:52:00,4.28091,4.28575,4.2797,4.28029,7130000.0
2009-07-16 05:53:00,4.28213,4.28295,4.27453,4.28253,6380000.0
2009-07-16 05:54:00,4.28574,4.28574,4.27617,4.28187,6380000.0
2009-07-16 05:55:00,4.28481,4.28502,4.28296,4.28419,8260000.0
2009-07-16 05:56:00,4.2858,4.28761,4.27536,4.2839,4880000.0
2009-07-16 05:57:00,4.28363,4.28496,4.27849,4.28398,6750000.0
2009-07-16 05:58:00,4.2845,4.2845,4.28026,4.28182,6750000.0
2009-07-16 05:59:00,4.28359,4.28391,4.28015,4.28391,8630000.0
2009-07-16 06:00:00,4.28607,4.28725,4.27615,4.28502,12010000.0
2009-07-16 06:01:00,4.28254,4.28665,4.27604,4.28492,6010000.0
2009-07-16 06:02:00,4.28461,4.28461,4.27655,4.27941,5630000.0
2009-07-16 06:03:00,4.2851,4.2851,4.27525,4.28447,6750000.0
2009-07-16 06:04:00,4.28216,4.28413,4.27834,4.28413,12000000.0
2009-07-16 06:05:00,4.27518,4.28434,4.27518,4.28012,6760000.0
2009-07-16 06:06:00,4.28248,4.28248,4.27553,4.28216,6010000.0
2009-07-16 06:07:00,4.2837,4.28395,4.2791,4.28395,6390000.0
2009-07-16 06:08:00,4.28412,4.28412,4.27748,4.2783,7880000.0
2009-07-16 06:09:00,4.28408,4.28497,4.27941,4.2843,6000000.0
2009-07-16 06:10:00,4.28395,4.28469,4.27715,4.27715,6770000.0
2009-07-16 06:11:00,4.27597,4.28391,4.27597,4.28068,5630000.0
2009-07-16 06:12:00,4.27848,4.28454,4.27801,4.283,6380000.0
2009-07-16 06:13:00,4.28229,4.28229,4.27123,4.27816,9770000.0
2009-07-16 06:14:00,4.28062,4.28589,4.28062,4.28419,3380000.0
2009-07-16 06:15:00,4.28099,4.28486,4.27723,4.27925,7130000.0
2009-07-16 06:16:00,4.28403,4.28475,4.27845,4.28351,6380000.0
2009-07-16 06:17:00,4.276,4.28572,4.276,4.28437,6380000.0
2009-07-16 06:18:00,4.28282,4.28354,4.27769,4.2797,8270000.0
2009-07-16 06:19:00,4.28297,4.2846,4.2777,4.27983,4880000.0
2009-07-16 06:20:00,4.28104,4.28765,4.27741,4.28048,7510000.0
2009-07-16 06:21:00,4.28523,4.28603,4.28037,4.28442,6380000.0
2009-07-16 06:22:00,4.28178,4.28874,4.27721,4.28388,7890000.0
2009-07-16 06:23:00,4.27756,4.28295,4.27622,4.28295,9000000.0
2009-07-16 06:24:00,4.28444,4.28507,4.27898,4.28284,6750000.0
2009-07-16 06:25:00,4.27983,4.28306,4.27749,4.28243,5250000.0
2009-07-16 06:26:00,4.28321,4.28508,4.27473,4.28339,7130000.0
2009-07-16 06:27:00,4.28313,4.28453,4.27508,4.27508,5250000.0
2009-07-16 06:28:00,4.2834,4.28361,4.27316,4.27749,8640000.0
2009-07-16 06:29:00,4.27655,4.28266,4.27321,4.28203,9760000.0
2009-07-16 06:30:00,4.28315,4.28442,4.27788,4.28073,7880000.0
2009-07-16 06:31:00,4.28323,4.28561,4.27813,4.27813,7510000.0
2009-07-16 06:32:00,4.27414,4.284,4.27414,4.28244,4890000.0
2009-07-16 06:33:00,4.28424,4.28424,4.27898,4.28105,6750000.0
2009-07-16 06:34:00,4.2824,4.28279,4.27348,4.27348,5630000.0
2009-07-16 06:35:00,4.27837,4.28361,4.27294,4.28144,7880000.0
2009-07-16 06:36:00,4.28001,4.28436,4.27679,4.28436,6000000.0
2009-07-16 06:37:00,4.28402,4.28402,4.27879,4.28148,8250000.0
2009-07-16 06:38:00,4.28451,4.28451,4.27633,4.28404,7500000.0
2009-07-16 06:39:00,4.28337,4.2837,4.27938,4.27938,4130000.0
2009-07-16 06:40:00,4.27771,4.2828,4.27771,4.27952,5630000.0
2009-07-16 06:41:00,4.28582,4.2875,4.27596,4.27596,10130000.0
2009-07-16 06:42:00,4.2851,4.28786,4.27658,4.27658,6380000.0
2009-07-16 06:43:00,4.28202,4.28396,4.27371,4.28206,6380000.0
2009-07-16 06:44:00,4.2835,4.2835,4.2768,4.27758,5260000.0
2009-07-16 06:45:00,4.28464,4.28518,4.28049,4.28412,4880000.0
2009-07-16 06:46:00,4.2836,4.28376,4.28149,4.28262,5250000.0
2009-07-16 06:47:00,4.28368,4.28368,4.27438,4.28304,7890000.0
2009-07-16 06:48:00,4.28477,4.28534,4.27966,4.28464,5250000.0
2009-07-16 06:49:00,4.28036,4.283,4.27806,4.27859,5250000.0
2009-07-16 06:50:00,4.28357,4.28441,4.27909,4.27932,6760000.0
2009-07-16 06:51:00,4.28162,4.28656,4.28162,4.28309,9010000.0
2009-07-16 06:52:00,4.281,4.28513,4.27495,4.2843,6000000.0
2009-07-16 06:53:00,4.28424,4.28436,4.27837,4.28366,5630000.0
2009-07-16 06:54:00,4.27802,4.28362,4.27711,4.2833,8640000.0
2009-07-16 06:55:00,4.27335,4.28303,4.27127,4.28303,7890000.0
2009-07-16 06:56:00,4.27987,4.28293,4.2729,4.27825,7500000.0
2009-07-16 06:58:00,4.28283,4.28476,4.27542,4.28476,7130000.0
2009-07-16 06:59:00,4.28375,4.28375,4.27787,4.27789,8250000.0
2009-07-16 07:00:00,4.28222,4.28644,4.28092,4.28092,6750000.0
2009-07-16 07:01:00,4.28462,4.28462,4.27863,4.28002,6010000.0
2009-07-16 07:02:00,4.28276,4.28366,4.27852,4.28243,6750000.0
2009-07-16 07:03:00,4.28315,4.28697,4.27567,4.28388,12750000.0
2009-07-16 07:04:00,4.28259,4.28325,4.27901,4.28013,5250000.0
2009-07-16 07:05:00,4.27933,4.28486,4.27464,4.27864,9390000.0
2009-07-16 07:06:00,4.27311,4.28295,4.27311,4.28295,7130000.0
2009-07-16 07:07:00,4.28244,4.28359,4.27871,4.2796,10510000.0
2009-07-16 07:08:00,4.28312,4.28454,4.27512,4.28435,6750000.0
2009-07-16 07:09:00,4.2793,4.28477,4.27505,4.28477,9380000.0
2009-07-16 07:10:00,4.28276,4.28431,4.27314,4.28084,9020000.0
2009-07-16 07:11:00,4.28518,4.28751,4.27969,4.28114,8250000.0
2009-07-16 07:12:00,4.27625,4.28707,4.27625,4.28531,6010000.0
2009-07-16 07:13:00,4.28021,4.28568,4.28021,4.28343,8260000.0
2009-07-16 07:14:00,4.28322,4.28329,4.2767,4.28329,6380000.0
2009-07-16 07:15:00,4.28285,4.28484,4.28136,4.28421,6390000.0
2009-07-16 07:16:00,4.28215,4.28215,4.27659,4.27825,7130000.0
2009-07-16 07:17:00,4.278,4.28414,4.27355,4.28414,8630000.0
2009-07-16 07:18:00,4.28225,4.28351,4.27715,4.28342,9380000.0
2009-07-16 07:19:00,4.28399,4.28426,4.27555,4.28055,6750000.0
2009-07-16 07:20:00,4.2834,4.28647,4.27631,4.28041,5630000.0
2009-07-16 07:21:00,4.28166,4.28542,4.27511,4.28387,8650000.0
2009-07-16 07:22:00,4.28319,4.2859,4.2799,4.2859,5630000.0
2009-07-16 07:23:00,4.28226,4.28516,4.27483,4.28445,9390000.0
2009-07-16 07:24:00,4.28462,4.28462,4.27833,4.28399,9000000.0
2009-07-16 07:25:00,4.28494,4.28554,4.27749,4.28554,6010000.0
2009-07-16 07:26:00,4.28479,4.28683,4.27595,4.28347,8630000.0
2009-07-16 07:27:00,4.28248,4.28837,4.28248,4.28691,6760000.0
2009-07-16 07:28:00,4.28332,4.29162,4.27991,4.28766,6380000.0
2009-07-16 07:29:00,4.28673,4.28721,4.28001,4.28269,6750000.0
2009-07-16 07:30:00,4.28194,4.29046,4.28194,4.28808,12010000.0
2009-07-16 07:31:00,4.28584,4.28584,4.27602,4.28493,10130000.0
2009-07-16 07:32:00,4.28714,4.28714,4.2809,4.28615,7880000.0
2009-07-16 07:33:00,4.28229,4.28751,4.27625,4.28671,7130000.0
2009-07-16 07:34:00,4.28192,4.28687,4.27677,4.28613,7510000.0
2009-07-16 07:35:00,4.28489,4.28675,4.28031,4.28313,7500000.0
2009-07-16 07:36:00,4.27962,4.28122,4.27274,4.27819,7500000.0
2009-07-16 07:37:00,4.27585,4.28361,4.27585,4.28361,6380000.0
2009-07-16 07:38:00,4.28472,4.28503,4.28032,4.28402,9000000.0
2009-07-16 07:39:00,4.28501,4.28601,4.27898,4.28528,10510000.0
2009-07-16 07:40:00,4.28421,4.28491,4.28052,4.28093,7130000.0
2009-07-16 07:41:00,4.27599,4.28467,4.27599,4.28109,4890000.0
2009-07-16 07:42:00,4.27789,4.28491,4.27789,4.28483,6760000.0
2009-07-16 07:43:00,4.28542,4.28601,4.27958,4.28328,7130000.0
2009-07-16 07:44:00,4.27899,4.28401,4.27395,4.27395,7890000.0
2009-07-16 07:45:00,4.28386,4.28525,4.27412,4.28275,5630000.0
2009-07-16 07:46:00,4.28264,4.28264,4.27411,4.28041,6760000.0
2009-07-16 07:47:00,4.28001,4.28072,4.2785,4.2785,4880000.0
2009-07-16 07:48:00,4.27864,4.28333,4.27283,4.28202,8630000.0
2009-07-16 07:49:00,4.27752,4.28254,4.27599,4.27733,7500000.0
2009-07-16 07:50:00,4.28341,4.28341,4.27283,4.27795,6380000.0
2009-07-16 07:51:00,4.27306,4.28184,4.27306,4.28184,5640000.0
2009-07-16 07:52:00,4.28269,4.28269,4.27325,4.2791,6770000.0
2009-07-16 07:53:00,4.27715,4.28296,4.27336,4.28108,7890000.0
2009-07-16 07:54:00,4.284,4.28647,4.27442,4.27863,9750000.0
2009-07-16 07:55:00,4.28297,4.28506,4.27272,4.28293,9000000.0
2009-07-16 07:56:00,4.27656,4.28744,4.27656,4.28282,8260000.0
2009-07-16 07:57:00,4.2782,4.28458,4.27691,4.27825,6390000.0
2009-07-16 07:58:00,4.28106,4.28132,4.2739,4.27865,5250000.0
2009-07-16 07:59:00,4.28398,4.28493,4.27339,4.27836,6380000.0
2009-07-16 08:00:00,4.28109,4.28344,4.27804,4.2815,9390000.0
2009-07-16 08:01:00,4.28182,4.28411,4.2772,4.2772,8630000.0
2009-07-16 08:02:00,4.27966,4.2842,4.2739,4.2842,4880000.0
2009-07-16 08:03:00,4.28042,4.28818,4.27724,4.28111,9380000.0
2009-07-16 08:04:00,4.28399,4.28733,4.28088,4.28733,6000000.0
2009-07-16 08:05:00,4.28495,4.28942,4.27895,4.28942,7130000.0
2009-07-16 08:06:00,4.28731,4.29009,4.27984,4.28795,6760000.0
2009-07-16 08:07:00,4.28659,4.28797,4.28085,4.28665,4880000.0
2009-07-16 08:08:00,4.28716,4.28738,4.27829,4.28286,6010000.0
2009-07-16 08:09:00,4.28252,4.28682,4.27669,4.28264,7500000.0
2009-07-16 08:10:00,4.27968,4.28856,4.27963,4.28856,3770000.0
2009-07-16 08:11:00,4.29121,4.29121,4.28143,4.29067,8630000.0
2009-07-16 08:12:00,4.29151,4.29474,4.2827,4.2827,7880000.0
2009-07-16 08:13:00,4.29079,4.29092,4.28143,4.28614,4880000.0
2009-07-16 08:14:00,4.29163,4.29325,4.28388,4.28615,10880000.0
2009-07-16 08:15:00,4.29126,4.29126,4.2848,4.29068,5630000.0
2009-07-16 08:16:00,4.28098,4.29308,4.28098,4.2884,6380000.0
2009-07-16 08:17:00,4.2945,4.29509,4.28942,4.294,4880000.0
2009-07-16 08:18:00,4.29426,4.29426,4.28525,4.29326,7510000.0
2009-07-16 08:19:00,4.29586,4.29586,4.2866,4.29369,8630000.0
2009-07-16 08:20:00,4.29044,4.29697,4.29033,4.29697,6390000.0
2009-07-16 08:21:00,4.29447,4.29674,4.2895,4.2923,6380000.0
2009-07-16 08:22:00,4.29176,4.29778,4.28935,4.29652,4510000.0
2009-07-16 08:23:00,4.29646,4.29752,4.28582,4.29144,4880000.0
2009-07-16 08:24:00,4.29434,4.29639,4.29173,4.29639,6760000.0
2009-07-16 08:25:00,4.29466,4.2965,4.28881,4.29489,9380000.0
2009-07-16 08:26:00,4.29424,4.29528,4.28617,4.28617,6010000.0
2009-07-16 08:27:00,4.28729,4.29443,4.28356,4.29272,9390000.0
2009-07-16 08:28:00,4.29376,4.29507,4.28446,4.29447,9020000.0
2009-07-16 08:29:00,4.28887,4.29461,4.28414,4.29017,10500000.0
2009-07-16 08:30:00,4.29292,4.29538,4.2844,4.29458,5260000.0
2009-07-16 08:31:00,4.29577,4.29619,4.28583,4.29101,9760000.0
2009-07-16 08:32:00,4.29587,4.29682,4.29068,4.29151,8630000.0
2009-07-16 08:33:00,4.2903,4.29738,4.2903,4.29588,7510000.0
2009-07-16 08:34:00,4.29625,4.29854,4.29215,4.29331,9020000.0
2009-07-16 08:35:00,4.29505,4.2969,4.2873,4.2912,6770000.0
2009-07-16 08:36:00,4.29319,4.29625,4.29093,4.29482,7130000.0
2009-07-16 08:37:00,4.29413,4.29762,4.29223,4.29386,7510000.0
2009-07-16 08:38:00,4.2903,4.29381,4.2898,4.29191,5260000.0
2009-07-16 08:39:00,4.2954,4.29639,4.28662,4.29588,7520000.0
2009-07-16 08:40:00,4.29417,4.298,4.28813,4.29302,5630000.0
2009-07-16 08:41:00,4.29677,4.29677,4.29077,4.29547,6390000.0
2009-07-16 08:42:00,4.29087,4.29568,4.28992,4.29337,7130000.0
2009-07-16 08:43:00,4.29738,4.29972,4.29041,4.29972,7130000.0
2009-07-16 08:44:00,4.30044,4.30449,4.29659,4.30137,7500000.0
2009-07-16 08:45:00,4.30207,4.30207,4.29732,4.30005,4880000.0
2009-07-16 08:46:00,4.29015,4.30012,4.29015,4.29734,9390000.0
2009-07-16 08:47:00,4.29686,4.30015,4.29635,4.29796,4880000.0
2009-07-16 08:48:00,4.2996,4.30189,4.29494,4.30189,7880000.0
2009-07-16 08:49:00,4.30007,4.30007,4.28931,4.29996,5640000.0
2009-07-16 08:50:00,4.29607,4.30175,4.29078,4.30059,6750000.0
2009-07-16 08:51:00,4.30187,4.30187,4.29067,4.30065,5250000.0
2009-07-16 08:52:00,4.29766,4.30369,4.29356,4.30341,8640000.0
2009-07-16 08:53:00,4.30193,4.30296,4.2909,4.29613,10140000.0
2009-07-16 08:54:00,4.30069,4.30334,4.29333,4.30311,7890000.0
2009-07-16 08:55:00,4.30233,4.30302,4.29352,4.29725,6750000.0
2009-07-16 08:56:00,4.30126,4.30126,4.29259,4.29871,4880000.0
2009-07-16 08:57:00,4.30002,4.30161,4.28675,4.28785,5260000.0
2009-07-16 08:58:00,4.29986,4.30008,4.28933,4.29998,6000000.0
2009-07-16 08:59:00,4.29389,4.30252,4.28963,4.30085,6380000.0
2009-07-16 09:00:00,4.29781,4.30087,4.29043,4.2984,5640000.0
2009-07-16 09:01:00,4.29789,4.29834,4.28844,4.29786,6380000.0
2009-07-16 09:02:00,4.29618,4.29855,4.28889,4.29855,6000000.0
2009-07-16 09:03:00,4.29727,4.29861,4.28699,4.29637,9380000.0
2009-07-16 09:04:00,4.29505,4.29958,4.28528,4.29816,7880000.0
2009-07-16 09:05:00,4.29434,4.29434,4.287,4.29229,8630000.0
2009-07-16 09:06:00,4.29297,4.29438,4.28222,4.28748,7880000.0
2009-07-16 09:07:00,4.29358,4.29447,4.28432,4.28432,7500000.0
2009-07-16 09:08:00,4.29055,4.29303,4.28577,4.29272,8640000.0
2009-07-16 09:09:00,4.29175,4.29516,4.28828,4.29405,7510000.0
2009-07-16 09:10:00,4.2912,4.29435,4.28453,4.28815,8630000.0
2009-07-16 09:11:00,4.28574,4.29494,4.28574,4.29494,4880000.0
2009-07-16 09:12:00,4.29263,4.29655,4.29012,4.29596,6380000.0
2009-07-16 09:13:00,4.29272,4.29499,4.28514,4.29422,4880000.0
2009-07-16 09:14:00,4.29546,4.29565,4.28642,4.29436,6380000.0
2009-07-16 09:15:00,4.29367,4.29618,4.28663,4.2922,8640000.0
2009-07-16 09:16:00,4.2954,4.29679,4.28536,4.2947,13890000.0
2009-07-16 09:17:00,4.29341,4.29834,4.28913,4.29339,8650000.0
2009-07-16 09:18:00,4.29241,4.2931,4.28149,4.29043,7890000.0
2009-07-16 09:19:00,4.28838,4.29658,4.28456,4.29442,9780000.0
2009-07-16 09:20:00,4.29511,4.29758,4.28576,4.29648,8260000.0
2009-07-16 09:21:00,4.29472,4.29589,4.28893,4.29373,4880000.0
2009-07-16 09:22:00,4.29747,4.29747,4.28825,4.28825,8630000.0
2009-07-16 09:23:00,4.29117,4.29536,4.28182,4.29302,8630000.0
2009-07-16 09:24:00,4.28597,4.29155,4.28551,4.29056,6000000.0
2009-07-16 09:25:00,4.28485,4.29061,4.28188,4.28553,9010000.0
2009-07-16 09:26:00,4.28849,4.29037,4.27956,4.28748,11650000.0
2009-07-16 09:27:00,4.28157,4.29045,4.28157,4.29039,6760000.0
2009-07-16 09:28:00,4.29092,4.29246,4.28186,4.28657,8250000.0
2009-07-16 09:29:00,4.28587,4.29016,4.28468,4.28933,6010000.0
2009-07-16 09:30:00,4.28695,4.29249,4.28134,4.28134,8630000.0
2009-07-16 09:31:00,4.28449,4.29061,4.28086,4.28086,7500000.0
2009-07-16 09:32:00,4.28775,4.29064,4.28193,4.28739,9000000.0
2009-07-16 09:33:00,4.28526,4.28987,4.28526,4.28567,4510000.0
2009-07-16 09:34:00,4.28906,4.29,4.27926,4.28889,7890000.0
2009-07-16 09:35:00,4.28491,4.29308,4.2822,4.28498,7130000.0
2009-07-16 09:36:00,4.28731,4.29105,4.28389,4.29043,8260000.0
2009-07-16 09:37:00,4.28353,4.29133,4.28353,4.28437,6380000.0
2009-07-16 09:38:00,4.28736,4.29195,4.2857,4.29047,4880000.0
2009-07-16 09:39:00,4.28863,4.29343,4.28833,4.29286,6380000.0
2009-07-16 09:40:00,4.29121,4.29255,4.28103,4.29,9000000.0
2009-07-16 09:41:00,4.29101,4.29219,4.28248,4.2909,5630000.0
2009-07-16 09:42:00,4.29126,4.29218,4.28212,4.28603,10130000.0
2009-07-16 09:43:00,4.28596,4.29162,4.28596,4.2884,5640000.0
2009-07-16 09:44:00,4.28716,4.29138,4.2839,4.28856,6750000.0
2009-07-16 09:45:00,4.29126,4.29213,4.28567,4.28924,6000000.0
2009-07-16 09:46:00,4.28576,4.29203,4.28576,4.29183,4880000.0
2009-07-16 09:47:00,4.2863,4.29172,4.28206,4.28206,5260000.0
2009-07-16 09:48:00,4.28621,4.29005,4.27979,4.28849,6760000.0
2009-07-16 09:49:00,4.29255,4.29359,4.28259,4.2921,6750000.0
2009-07-16 09:50:00,4.28838,4.29311,4.28454,4.28917,10510000.0
2009-07-16 09:51:00,4.29244,4.29406,4.28771,4.29213,5250000.0
2009-07-16 09:52:00,4.28494,4.29531,4.28494,4.29341,10130000.0
2009-07-16 09:53:00,4.2929,4.29999,4.28613,4.29449,10140000.0
2009-07-16 09:54:00,4.28726,4.29262,4.28726,4.29262,5260000.0
2009-07-16 09:55:00,4.2837,4.29268,4.2837,4.28837,4510000.0
2009-07-16 09:56:00,4.29222,4.2928,4.28324,4.2928,7500000.0
2009-07-16 09:57:00,4.28278,4.29147,4.27679,4.28396,7880000.0
2009-07-16 09:58:00,4.28248,4.29204,4.28248,4.28932,5250000.0
2009-07-16 09:59:00,4.29354,4.29449,4.28285,4.2887,8640000.0
2009-07-16 10:00:00,4.28414,4.29159,4.27867,4.28701,8640000.0
2009-07-16 10:01:00,4.28936,4.29809,4.2866,4.29,12390000.0
2009-07-16 10:02:00,4.27933,4.29133,4.27933,4.29078,10890000.0
2009-07-16 10:03:00,4.28706,4.2929,4.28249,4.2929,5250000.0
2009-07-16 10:04:00,4.29175,4.29391,4.28341,4.29278,7510000.0
2009-07-16 10:05:00,4.29432,4.29432,4.28787,4.28787,7130000.0
2009-07-16 10:06:00,4.29354,4.29468,4.28583,4.29244,10130000.0
2009-07-16 10:07:00,4.29295,4.29456,4.28552,4.29456,7130000.0
2009-07-16 10:08:00,4.29163,4.29558,4.29004,4.29458,5630000.0
2009-07-16 10:09:00,4.29604,4.29619,4.29299,4.2957,6380000.0
2009-07-16 10:10:00,4.29359,4.29829,4.292,4.29779,8640000.0
2009-07-16 10:11:00,4.29385,4.29876,4.28451,4.29874,5260000.0
2009-07-16 10:12:00,4.29342,4.30006,4.29026,4.29474,6380000.0
2009-07-16 10:13:00,4.29178,4.30046,4.29024,4.29812,9380000.0
2009-07-16 10:14:00,4.29736,4.301,4.29278,4.29463,10510000.0
2009-07-16 10:15:00,4.29273,4.29816,4.29084,4.2974,7140000.0
2009-07-16 10:16:00,4.28894,4.29951,4.28869,4.28869,9390000.0
2009-07-16 10:17:00,4.29666,4.29777,4.29367,4.29763,4880000.0
2009-07-16 10:18:00,4.2973,4.29807,4.29481,4.29725,7500000.0
2009-07-16 10:19:00,4.29701,4.29734,4.28725,4.29128,7140000.0
2009-07-16 10:20:00,4.29866,4.30108,4.29419,4.29419,6750000.0
2009-07-16 10:21:00,4.30001,4.30144,4.29267,4.29296,9000000.0
2009-07-16 10:22:00,4.30046,4.30251,4.29679,4.29679,6380000.0
2009-07-16 10:23:00,4.3008,4.30109,4.29136,4.30084,5630000.0
2009-07-16 10:24:00,4.3016,4.30183,4.29477,4.30102,7500000.0
2009-07-16 10:25:00,4.30069,4.30131,4.29209,4.2944,6750000.0
2009-07-16 10:26:00,4.30207,4.30244,4.29705,4.30124,5630000.0
2009-07-16 10:27:00,4.2917,4.30106,4.29157,4.29157,4510000.0
2009-07-16 10:28:00,4.3019,4.30268,4.29624,4.29987,9760000.0
2009-07-16 10:29:00,4.30106,4.30237,4.29218,4.30175,6770000.0
2009-07-16 10:30:00,4.29536,4.30204,4.2926,4.2926,9760000.0
2009-07-16 10:31:00,4.29946,4.30097,4.29507,4.29924,8270000.0
2009-07-16 10:32:00,4.29638,4.30224,4.29075,4.29662,10890000.0
2009-07-16 10:33:00,4.30112,4.30112,4.29566,4.29862,9000000.0
2009-07-16 10:34:00,4.29631,4.30005,4.29563,4.29833,6750000.0
2009-07-16 10:35:00,4.29912,4.30115,4.29293,4.30091,8630000.0
2009-07-16 10:36:00,4.29612,4.29932,4.29247,4.29932,6380000.0
2009-07-16 10:37:00,4.29916,4.30082,4.29492,4.29748,8260000.0
2009-07-16 10:38:00,4.293,4.29921,4.29244,4.29794,8250000.0
2009-07-16 10:39:00,4.29377,4.29937,4.29377,4.29937,6390000.0
2009-07-16 10:40:00,4.29616,4.30062,4.29469,4.29852,5630000.0
2009-07-16 10:41:00,4.30054,4.30084,4.29244,4.29933,7890000.0
2009-07-16 10:42:00,4.29982,4.30116,4.29047,4.29455,6380000.0
2009-07-16 10:43:00,4.29867,4.29979,4.29615,4.29615,5250000.0
2009-07-16 10:44:00,4.30098,4.30173,4.29635,4.29903,9750000.0
2009-07-16 10:45:00,4.29631,4.30313,4.29631,4.29939,5260000.0
2009-07-16 10:46:00,4.2985,4.30194,4.29056,4.30131,6760000.0
2009-07-16 10:47:00,4.30267,4.30297,4.2948,4.30188,8260000.0
2009-07-16 10:48:00,4.29981,4.30281,4.2939,4.29505,7880000.0
2009-07-16 10:49:00,4.29308,4.29745,4.29149,4.29149,7130000.0
2009-07-16 10:50:00,4.2915,4.29786,4.28748,4.29474,6380000.0
2009-07-16 10:51:00,4.29391,4.2978,4.291,4.291,6000000.0
2009-07-16 10:52:00,4.29654,4.29822,4.29291,4.29576,7140000.0
2009-07-16 10:53:00,4.29176,4.29908,4.29176,4.29734,6000000.0
2009-07-16 10:54:00,4.29557,4.29821,4.29317,4.2982,6380000.0
2009-07-16 10:55:00,4.29694,4.29746,4.2905,4.29331,7880000.0
2009-07-16 10:56:00,4.29328,4.29577,4.28803,4.29577,9000000.0
2009-07-16 10:57:00,4.28626,4.29734,4.28626,4.29734,5250000.0
2009-07-16 10:58:00,4.29082,4.29952,4.29082,4.29358,5630000.0
2009-07-16 10:59:00,4.29904,4.29904,4.28905,4.29457,5260000.0
2009-07-16 11:00:00,4.29821,4.29821,4.29064,4.29157,5650000.0
2009-07-16 11:01:00,4.29268,4.2993,4.28932,4.29686,6750000.0
2009-07-16 11:02:00,4.29636,4.29655,4.29223,4.29601,4880000.0
2009-07-16 11:03:00,4.29797,4.29914,4.28741,4.28741,9760000.0
2009-07-16 11:04:00,4.29131,4.29995,4.29049,4.29995,10140000.0
2009-07-16 11:05:00,4.29101,4.30092,4.29101,4.29943,5260000.0
2009-07-16 11:06:00,4.29616,4.30086,4.29323,4.29915,9380000.0
2009-07-16 11:07:00,4.29699,4.30082,4.29048,4.29743,6000000.0
2009-07-16 11:08:00,4.30127,4.30302,4.29132,4.30302,10130000.0
2009-07-16 11:09:00,4.29361,4.30363,4.29361,4.2998,4880000.0
2009-07-16 11:10:00,4.30033,4.30417,4.29773,4.29886,5630000.0
2009-07-16 11:11:00,4.30549,4.3074,4.29975,4.3062,6760000.0
2009-07-16 11:12:00,4.30539,4.30539,4.29935,4.30116,6000000.0
2009-07-16 11:13:00,4.2995,4.30432,4.29784,4.30318,6760000.0
2009-07-16 11:14:00,4.29729,4.30297,4.29234,4.30297,6760000.0
2009-07-16 11:15:00,4.30246,4.30768,4.2979,4.2979,6750000.0
2009-07-16 11:16:00,4.30523,4.30584,4.29868,4.30382,7880000.0
2009-07-16 11:17:00,4.30069,4.30531,4.29815,4.30434,6010000.0
2009-07-16 11:18:00,4.30132,4.30577,4.30009,4.30009,6760000.0
2009-07-16 11:19:00,4.30334,4.30451,4.29798,4.30451,6000000.0
2009-07-16 11:20:00,4.30503,4.30503,4.29453,4.29926,6760000.0
2009-07-16 11:21:00,4.30463,4.30463,4.29552,4.2999,8630000.0
2009-07-16 11:22:00,4.30355,4.30559,4.30226,4.30398,8630000.0
2009-07-16 11:23:00,4.2984,4.30498,4.296,4.296,6760000.0
2009-07-16 11:24:00,4.30531,4.3064,4.2999,4.30135,11260000.0
2009-07-16 11:25:00,4.30415,4.30415,4.29778,4.30032,6380000.0
2009-07-16 11:26:00,4.30286,4.30513,4.29643,4.30375,5630000.0
2009-07-16 11:27:00,4.30392,4.30522,4.30262,4.30296,4880000.0
2009-07-16 11:28:00,4.30178,4.30545,4.30178,4.30338,6380000.0
2009-07-16 11:29:00,4.30537,4.30655,4.29916,4.30047,7500000.0
2009-07-16 11:30:00,4.30055,4.30729,4.30055,4.30504,6390000.0
2009-07-16 11:31:00,4.30711,4.30925,4.3019,4.30731,7510000.0
2009-07-16 11:32:00,4.30733,4.3088,4.3014,4.3088,4880000.0
2009-07-16 11:33:00,4.30936,4.30936,4.29859,4.29875,9390000.0
2009-07-16 11:34:00,4.30423,4.30796,4.30236,4.30459,6380000.0
2009-07-16 11:35:00,4.30451,4.3086,4.29891,4.29891,11260000.0
2009-07-16 11:36:00,4.30207,4.30659,4.29637,4.30624,9010000.0
2009-07-16 11:37:00,4.30534,4.30734,4.29804,4.30724,7140000.0
2009-07-16 11:38:00,4.30231,4.30618,4.29645,4.30618,8630000.0
2009-07-16 11:39:00,4.30627,4.30762,4.2979,4.30034,7880000.0
2009-07-16 11:40:00,4.30392,4.30679,4.30122,4.30666,5260000.0
2009-07-16 11:41:00,4.30634,4.30735,4.29795,4.30675,9010000.0
2009-07-16 11:42:00,4.30612,4.30612,4.29931,4.30512,4510000.0
2009-07-16 11:43:00,4.30564,4.30643,4.29538,4.30155,8250000.0
2009-07-16 11:44:00,4.30692,4.30737,4.29805,4.30552,6010000.0
2009-07-16 11:45:00,4.30735,4.30964,4.30267,4.30465,9010000.0
2009-07-16 11:46:00,4.2972,4.3075,4.29655,4.30138,12400000.0
2009-07-16 11:47:00,4.307,4.30907,4.30332,4.30826,7500000.0
2009-07-16 11:48:00,4.30781,4.3083,4.30133,4.3083,4510000.0
2009-07-16 11:49:00,4.30431,4.30941,4.29935,4.3071,6380000.0
2009-07-16 11:50:00,4.30321,4.30736,4.30171,4.3065,6010000.0
2009-07-16 11:51:00,4.30674,4.30824,4.29896,4.30637,7880000.0
2009-07-16 11:52:00,4.30428,4.30583,4.2947,4.30468,7880000.0
2009-07-16 11:53:00,4.3003,4.3066,4.30008,4.30544,8640000.0
2009-07-16 11:54:00,4.30795,4.30795,4.29847,4.29847,5260000.0
2009-07-16 11:55:00,4.3055,4.3055,4.29226,4.29765,9390000.0
2009-07-16 11:56:00,4.3059,4.3059,4.30485,4.30515,5250000.0
2009-07-16 11:57:00,4.30469,4.30762,4.30116,4.30116,10130000.0
2009-07-16 11:58:00,4.30464,4.30464,4.2949,4.30354,7510000.0
2009-07-16 11:59:00,4.30049,4.30426,4.29433,4.30371,4890000.0
2009-07-16 12:00:00,4.30479,4.30479,4.29724,4.30333,7500000.0
2009-07-16 12:01:00,4.29958,4.30467,4.2986,4.2986,5250000.0
2009-07-16 12:02:00,4.3002,4.30513,4.3002,4.30336,4510000.0
2009-07-16 12:03:00,4.30337,4.30337,4.29745,4.30157,6010000.0
2009-07-16 12:04:00,4.30288,4.30603,4.29779,4.30396,6750000.0
2009-07-16 12:05:00,4.30377,4.30389,4.2943,4.30173,4880000.0
2009-07-16 12:06:00,4.30355,4.30451,4.29453,4.29453,8640000.0
2009-07-16 12:07:00,4.30524,4.30524,4.2961,4.29974,5250000.0
2009-07-16 12:08:00,4.30399,4.30724,4.29907,4.30452,7500000.0
2009-07-16 12:09:00,4.30333,4.3047,4.29517,4.30454,6020000.0
2009-07-16 12:10:00,4.29247,4.30453,4.29247,4.3034,10890000.0
2009-07-16 12:11:00,4.30676,4.30676,4.29676,4.30566,11250000.0
2009-07-16 12:12:00,4.30053,4.3071,4.29829,4.30445,6760000.0
2009-07-16 12:13:00,4.30178,4.30787,4.3016,4.30734,6380000.0
2009-07-16 12:14:00,4.30484,4.3085,4.29866,4.29866,5250000.0
2009-07-16 12:15:00,4.3026,4.30917,4.30177,4.30762,4880000.0
2009-07-16 12:16:00,4.30412,4.30918,4.30358,4.30736,8630000.0
2009-07-16 12:17:00,4.30811,4.30877,4.30218,4.3068,6750000.0
2009-07-16 12:18:00,4.30708,4.30779,4.29828,4.30234,7510000.0
2009-07-16 12:19:00,4.29728,4.30734,4.29605,4.29826,6000000.0
2009-07-16 12:20:00,4.30517,4.31074,4.30084,4.30554,6760000.0
2009-07-16 12:21:00,4.30472,4.31014,4.30089,4.30793,7510000.0
2009-07-16 12:22:00,4.30921,4.30921,4.30109,4.3092,5630000.0
2009-07-16 12:23:00,4.29727,4.30713,4.29727,4.30655,4890000.0
2009-07-16 12:24:00,4.30589,4.30781,4.29787,4.3063,7500000.0
2009-07-16 12:25:00,4.30536,4.30875,4.29682,4.30242,7130000.0
2009-07-16 12:26:00,4.30666,4.30871,4.29777,4.30144,10880000.0
2009-07-16 12:27:00,4.30073,4.30528,4.29494,4.30313,6760000.0
2009-07-16 12:28:00,4.3035,4.3035,4.29242,4.30265,7510000.0
2009-07-16 12:29:00,4.2977,4.30474,4.29718,4.29718,7130000.0
2009-07-16 12:30:00,4.29818,4.30271,4.29265,4.3001,10140000.0
2009-07-16 12:31:00,4.29783,4.30095,4.2946,4.29921,8630000.0
2009-07-16 12:32:00,4.29974,4.30343,4.29395,4.30175,13500000.0
2009-07-16 12:33:00,4.29628,4.29963,4.29132,4.2956,7890000.0
2009-07-16 12:34:00,4.29243,4.29808,4.28676,4.28676,6000000.0
2009-07-16 12:35:00,4.29588,4.29588,4.28364,4.29269,7130000.0
2009-07-16 12:36:00,4.29634,4.29634,4.28241,4.29449,7500000.0
2009-07-16 12:37:00,4.29702,4.29925,4.28744,4.28744,7880000.0
2009-07-16 12:38:00,4.29543,4.299,4.2914,4.2914,7130000.0
2009-07-16 12:39:00,4.29491,4.29712,4.29025,4.29516,4510000.0
2009-07-16 12:40:00,4.2871,4.29942,4.287,4.29116,8260000.0
2009-07-16 12:41:00,4.29017,4.29256,4.28094,4.28232,8250000.0
2009-07-16 12:42:00,4.28815,4.29034,4.28226,4.28963,6010000.0
2009-07-16 12:43:00,4.28876,4.28931,4.28333,4.28769,7890000.0
2009-07-16 12:44:00,4.28868,4.29205,4.28495,4.28986,6010000.0
2009-07-16 12:45:00,4.28166,4.29109,4.28012,4.29068,5250000.0
2009-07-16 12:46:00,4.27937,4.29048,4.27937,4.28356,6750000.0
2009-07-16 12:47:00,4.28539,4.28994,4.28402,4.28929,6010000.0
2009-07-16 12:48:00,4.28282,4.29292,4.28282,4.28512,10510000.0
2009-07-16 12:49:00,4.29089,4.29147,4.28388,4.29115,8260000.0
2009-07-16 12:50:00,4.2881,4.29106,4.2838,4.28904,7880000.0
2009-07-16 12:51:00,4.27971,4.29266,4.27971,4.28616,9010000.0
2009-07-16 12:52:00,4.29153,4.29221,4.284,4.29045,4510000.0
2009-07-16 12:53:00,4.29145,4.29145,4.28584,4.29023,6010000.0
2009-07-16 12:54:00,4.29145,4.29442,4.28805,4.29409,8250000.0
2009-07-16 12:55:00,4.28983,4.29213,4.28132,4.28796,6380000.0
2009-07-16 12:56:00,4.28896,4.29545,4.28896,4.29285,12390000.0
2009-07-16 12:57:00,4.29163,4.29355,4.28334,4.28334,7130000.0
2009-07-16 12:58:00,4.28839,4.29365,4.28671,4.29226,6380000.0
2009-07-16 12:59:00,4.28946,4.29393,4.28742,4.29393,7500000.0
2009-07-16 13:00:00,4.28814,4.2925,4.2813,4.28826,10890000.0
2009-07-16 13:01:00,4.28941,4.29367,4.28886,4.29238,6750000.0
2009-07-16 13:02:00,4.29362,4.29473,4.28455,4.28909,5640000.0
2009-07-16 13:03:00,4.29283,4.2954,4.28879,4.2947,6010000.0
2009-07-16 13:04:00,4.29464,4.29781,4.28343,4.29342,9010000.0
2009-07-16 13:05:00,4.29829,4.29829,4.29077,4.2974,9390000.0
2009-07-16 13:06:00,4.29528,4.29648,4.2906,4.29509,7140000.0
2009-07-16 13:07:00,4.28894,4.29454,4.28448,4.28765,6010000.0
2009-07-16 13:08:00,4.29504,4.29504,4.2885,4.29103,9760000.0
2009-07-16 13:09:00,4.29236,4.29343,4.28433,4.29221,7880000.0
2009-07-16 13:10:00,4.28987,4.29578,4.28318,4.29157,7880000.0
2009-07-16 13:11:00,4.29467,4.29467,4.28865,4.29399,11250000.0
2009-07-16 13:12:00,4.28949,4.29624,4.28264,4.29213,7130000.0
2009-07-16 13:13:00,4.29399,4.29399,4.28605,4.29277,5260000.0
2009-07-16 13:14:00,4.28842,4.29521,4.28651,4.28933,6760000.0
2009-07-16 13:15:00,4.2922,4.2946,4.29186,4.29449,4880000.0
2009-07-16 13:16:00,4.28946,4.29602,4.2852,4.28877,6760000.0
2009-07-16 13:17:00,4.28743,4.29597,4.28743,4.29513,6000000.0
2009-07-16 13:18:00,4.29098,4.29593,4.28205,4.29369,6380000.0
2009-07-16 13:19:00,4.29023,4.29615,4.28599,4.28599,6010000.0
2009-07-16 13:20:00,4.29458,4.29498,4.28419,4.29453,5630000.0
2009-07-16 13:21:00,4.29171,4.2935,4.2853,4.28584,7130000.0
2009-07-16 13:22:00,4.29696,4.29805,4.29146,4.29421,6000000.0
2009-07-16 13:23:00,4.29072,4.29582,4.28491,4.29333,6750000.0
2009-07-16 13:24:00,4.28953,4.29178,4.28234,4.28899,6380000.0
2009-07-16 13:25:00,4.29044,4.29502,4.2851,4.29321,5630000.0
2009-07-16 13:26:00,4.28971,4.29364,4.28364,4.29065,7140000.0
2009-07-16 13:27:00,4.2932,4.2932,4.28754,4.29137,4880000.0
2009-07-16 13:28:00,4.29104,4.29378,4.28518,4.29186,6000000.0
2009-07-16 13:29:00,4.28739,4.29331,4.28061,4.28584,8250000.0
2009-07-16 13:30:00,4.28317,4.29236,4.27784,4.2866,12010000.0
2009-07-16 13:31:00,4.27951,4.28625,4.27801,4.28279,4880000.0
2009-07-16 13:32:00,4.27962,4.28896,4.27758,4.28548,7890000.0
2009-07-16 13:33:00,4.2885,4.2885,4.27905,4.28533,9760000.0
2009-07-16 13:34:00,4.2843,4.29018,4.28131,4.28476,9010000.0
2009-07-16 13:35:00,4.28631,4.2889,4.27802,4.28834,9010000.0
2009-07-16 13:36:00,4.28641,4.28907,4.28295,4.28805,9000000.0
2009-07-16 13:37:00,4.27973,4.29143,4.27973,4.28277,9380000.0
2009-07-16 13:38:00,4.28391,4.28775,4.28109,4.28171,7130000.0
2009-07-16 13:39:00,4.2846,4.28589,4.2771,4.28347,9760000.0
2009-07-16 13:40:00,4.28494,4.28682,4.27954,4.28291,8250000.0
2009-07-16 13:41:00,4.28431,4.28575,4.28042,4.28512,5260000.0
2009-07-16 13:42:00,4.28237,4.28428,4.27494,4.27704,6380000.0
2009-07-16 13:43:00,4.28461,4.28549,4.27793,4.27793,6380000.0
2009-07-16 13:44:00,4.2829,4.2829,4.2766,4.27732,7510000.0
2009-07-16 13:45:00,4.28251,4.28446,4.27467,4.28308,7130000.0
2009-07-16 13:46:00,4.27761,4.28416,4.27761,4.28416,5630000.0
2009-07-16 13:47:00,4.2778,4.28432,4.27546,4.2827,7130000.0
2009-07-16 13:48:00,4.28717,4.288,4.27584,4.27814,9010000.0
2009-07-16 13:49:00,4.28782,4.28821,4.27928,4.28322,9380000.0
2009-07-16 13:50:00,4.2864,4.28979,4.28266,4.28391,7510000.0
2009-07-16 13:51:00,4.27821,4.2874,4.27821,4.2874,7880000.0
2009-07-16 13:52:00,4.28334,4.28869,4.28226,4.28226,5640000.0
2009-07-16 13:53:00,4.28708,4.28915,4.27888,4.28569,7880000.0
2009-07-16 13:54:00,4.28146,4.28735,4.28146,4.28694,6000000.0
2009-07-16 13:55:00,4.28571,4.29213,4.28266,4.28833,9760000.0
2009-07-16 13:56:00,4.28652,4.28924,4.28093,4.28093,7130000.0
2009-07-16 13:57:00,4.28527,4.28888,4.27848,4.28596,7890000.0
2009-07-16 13:58:00,4.28208,4.28542,4.27529,4.27771,10130000.0
2009-07-16 13:59:00,4.2865,4.28701,4.27552,4.2844,10130000.0
2009-07-16 14:00:00,4.28389,4.28439,4.27401,4.28439,7140000.0
2009-07-16 14:01:00,4.28441,4.28545,4.28018,4.28025,5260000.0
2009-07-16 14:02:00,4.27621,4.28733,4.27621,4.28378,5250000.0
2009-07-16 14:03:00,4.27826,4.28487,4.27436,4.28384,6380000.0
2009-07-16 14:04:00,4.28042,4.284,4.27388,4.27858,6380000.0
2009-07-16 14:05:00,4.28093,4.28357,4.2718,4.27978,9760000.0
2009-07-16 14:06:00,4.27509,4.28265,4.27196,4.28265,9390000.0
2009-07-16 14:07:00,4.28219,4.28439,4.2785,4.27862,5250000.0
2009-07-16 14:08:00,4.28411,4.28411,4.27282,4.2812,5630000.0
2009-07-16 14:09:00,4.28518,4.28522,4.27888,4.27969,6000000.0
2009-07-16 14:10:00,4.28061,4.2881,4.27708,4.28275,9390000.0
2009-07-16 14:11:00,4.28622,4.28832,4.27835,4.28832,6750000.0
2009-07-16 14:12:00,4.28875,4.28903,4.28005,4.28562,4880000.0
2009-07-16 14:13:00,4.2866,4.28806,4.28292,4.28789,5630000.0
2009-07-16 14:14:00,4.28242,4.28688,4.28199,4.28199,6000000.0
2009-07-16 14:15:00,4.28171,4.28671,4.27677,4.28671,5250000.0
2009-07-16 14:16:00,4.28505,4.28644,4.28193,4.28193,6000000.0
2009-07-16 14:17:00,4.28661,4.28766,4.28151,4.28757,9390000.0
2009-07-16 14:18:00,4.28164,4.28574,4.27641,4.28476,4880000.0
2009-07-16 14:19:00,4.2839,4.28679,4.27593,4.28512,7510000.0
2009-07-16 14:20:00,4.28003,4.28469,4.27338,4.28282,6390000.0
2009-07-16 14:21:00,4.28092,4.28308,4.27252,4.27555,7140000.0
2009-07-16 14:22:00,4.28287,4.28356,4.27641,4.28356,9000000.0
2009-07-16 14:23:00,4.27765,4.28452,4.27765,4.28314,6750000.0
2009-07-16 14:24:00,4.27869,4.28457,4.27697,4.28355,7130000.0
2009-07-16 14:25:00,4.28333,4.28471,4.27394,4.28471,7130000.0
2009-07-16 14:26:00,4.28333,4.28333,4.27457,4.27903,6000000.0
2009-07-16 14:27:00,4.28373,4.28869,4.27605,4.28491,8250000.0
2009-07-16 14:28:00,4.279,4.28567,4.27366,4.28398,9760000.0
2009-07-16 14:29:00,4.28243,4.2839,4.27227,4.28179,9380000.0
2009-07-16 14:30:00,4.28203,4.28203,4.26885,4.26885,6760000.0
2009-07-16 14:31:00,4.26548,4.27915,4.26246,4.26246,7510000.0
2009-07-16 14:32:00,4.26088,4.27008,4.25679,4.26866,8640000.0
2009-07-16 14:33:00,4.2658,4.27196,4.25932,4.26515,7140000.0
2009-07-16 14:34:00,4.26779,4.27516,4.26777,4.27112,8640000.0
2009-07-16 14:35:00,4.26805,4.27033,4.2612,4.26779,7510000.0
2009-07-16 14:36:00,4.26737,4.26808,4.2627,4.26531,5260000.0
2009-07-16 14:37:00,4.26823,4.27008,4.25941,4.26542,6760000.0
2009-07-16 14:38:00,4.27076,4.27574,4.26069,4.27396,7500000.0
2009-07-16 14:39:00,4.26954,4.27292,4.26749,4.26749,6750000.0
2009-07-16 14:40:00,4.26762,4.27141,4.26449,4.26685,5630000.0
2009-07-16 14:41:00,4.2682,4.27233,4.26621,4.2663,4140000.0
2009-07-16 14:42:00,4.26749,4.275,4.26379,4.27363,6380000.0
2009-07-16 14:43:00,4.27137,4.27575,4.27137,4.27175,5630000.0
2009-07-16 14:44:00,4.27543,4.27655,4.26526,4.27655,6760000.0
2009-07-16 14:45:00,4.27498,4.2778,4.27325,4.27757,7500000.0
2009-07-16 14:46:00,4.27575,4.27646,4.26539,4.27615,7140000.0
2009-07-16 14:47:00,4.2754,4.28052,4.26856,4.27834,7500000.0
2009-07-16 14:48:00,4.27401,4.28058,4.27401,4.27817,5630000.0
2009-07-16 14:49:00,4.27383,4.27969,4.27026,4.27657,4880000.0
2009-07-16 14:50:00,4.27037,4.27739,4.2668,4.2668,5260000.0
2009-07-16 14:51:00,4.27275,4.27737,4.27154,4.27722,5270000.0
2009-07-16 14:52:00,4.27314,4.27748,4.26969,4.26969,7500000.0
2009-07-16 14:53:00,4.27765,4.278,4.26882,4.27649,9020000.0
2009-07-16 14:54:00,4.27686,4.27882,4.27319,4.2768,6760000.0
2009-07-16 14:55:00,4.27741,4.27822,4.2671,4.27383,9000000.0
2009-07-16 14:56:00,4.27615,4.27877,4.26618,4.27877,8650000.0
2009-07-16 14:57:00,4.27555,4.28082,4.27037,4.27622,9760000.0
2009-07-16 14:58:00,4.27508,4.28089,4.27472,4.27889,11260000.0
2009-07-16 14:59:00,4.27794,4.27964,4.27533,4.27865,4880000.0
2009-07-16 15:00:00,4.27905,4.28063,4.26765,4.27927,8630000.0
2009-07-16 15:01:00,4.27473,4.28083,4.27473,4.28083,6380000.0
2009-07-16 15:02:00,4.27648,4.28255,4.27444,4.28002,9390000.0
2009-07-16 15:03:00,4.27735,4.283,4.27735,4.27827,6000000.0
2009-07-16 15:04:00,4.27982,4.28095,4.27056,4.2769,6000000.0
2009-07-16 15:05:00,4.2798,4.28374,4.27325,4.28243,6000000.0
2009-07-16 15:06:00,4.27683,4.28634,4.27683,4.28413,4880000.0
2009-07-16 15:07:00,4.28555,4.28712,4.28139,4.28368,7140000.0
2009-07-16 15:08:00,4.28373,4.28472,4.28009,4.28291,4510000.0
2009-07-16 15:09:00,4.28476,4.2855,4.27908,4.28398,8630000.0
2009-07-16 15:10:00,4.27996,4.28639,4.27594,4.28437,7130000.0
2009-07-16 15:11:00,4.27716,4.28707,4.27716,4.28595,7510000.0
2009-07-16 15:12:00,4.28449,4.28637,4.27976,4.28155,7520000.0
2009-07-16 15:13:00,4.28428,4.28651,4.2805,4.28651,7130000.0
2009-07-16 15:14:00,4.28743,4.28743,4.28175,4.28175,4510000.0
2009-07-16 15:15:00,4.2844,4.28628,4.27361,4.28628,9000000.0
2009-07-16 15:16:00,4.28642,4.28642,4.27634,4.28493,9010000.0
2009-07-16 15:17:00,4.28153,4.28768,4.28112,4.28382,5250000.0
2009-07-16 15:18:00,4.28805,4.28805,4.28513,4.28639,6000000.0
2009-07-16 15:19:00,4.28414,4.2874,4.28141,4.28318,7130000.0
2009-07-16 15:20:00,4.27906,4.28624,4.27207,4.28624,12010000.0
2009-07-16 15:21:00,4.2855,4.28703,4.27846,4.28703,5260000.0
2009-07-16 15:22:00,4.28304,4.28636,4.27727,4.28636,4880000.0
2009-07-16 15:23:00,4.28643,4.28696,4.28137,4.28137,6000000.0
2009-07-16 15:24:00,4.28201,4.28754,4.27753,4.28725,6390000.0
2009-07-16 15:25:00,4.28482,4.28663,4.27902,4.28137,7140000.0
2009-07-16 15:26:00,4.28128,4.28693,4.28028,4.28028,4880000.0
2009-07-16 15:27:00,4.28504,4.28642,4.28386,4.28478,5260000.0
2009-07-16 15:28:00,4.28406,4.28776,4.27828,4.28731,4880000.0
2009-07-16 15:29:00,4.28966,4.28966,4.27882,4.28639,11630000.0
2009-07-16 15:30:00,4.28736,4.2882,4.28112,4.28784,7130000.0
2009-07-16 15:31:00,4.28404,4.28889,4.28341,4.28889,3400000.0
2009-07-16 15:32:00,4.28979,4.28979,4.28336,4.28336,8250000.0
2009-07-16 15:33:00,4.28858,4.29257,4.28529,4.28968,7890000.0
2009-07-16 15:34:00,4.29307,4.29307,4.28516,4.28516,6000000.0
2009-07-16 15:35:00,4.28756,4.29293,4.28063,4.29293,6760000.0
2009-07-16 15:36:00,4.29204,4.29422,4.28624,4.29167,7130000.0
2009-07-16 15:37:00,4.29352,4.29657,4.28683,4.29225,10880000.0
2009-07-16 15:38:00,4.29562,4.2958,4.28796,4.29123,9010000.0
2009-07-16 15:39:00,4.29236,4.29685,4.29002,4.29685,5250000.0
2009-07-16 15:40:00,4.29546,4.29674,4.28717,4.29674,4880000.0
2009-07-16 15:41:00,4.2945,4.29633,4.28994,4.29388,9770000.0
2009-07-16 15:42:00,4.29487,4.29487,4.28864,4.28971,4510000.0
2009-07-16 15:43:00,4.29029,4.29461,4.28681,4.29337,6380000.0
2009-07-16 15:44:00,4.28816,4.29706,4.28671,4.29451,10510000.0
2009-07-16 15:45:00,4.29835,4.29835,4.28579,4.29649,8260000.0
2009-07-16 15:46:00,4.2911,4.29674,4.29057,4.29623,5630000.0
2009-07-16 15:47:00,4.29599,4.29606,4.29208,4.29565,7880000.0
2009-07-16 15:48:00,4.29448,4.29448,4.28801,4.29448,6760000.0
2009-07-16 15:49:00,4.29507,4.29596,4.28887,4.29422,7500000.0
2009-07-16 15:50:00,4.29029,4.29548,4.28595,4.29548,8630000.0
2009-07-16 15:51:00,4.29133,4.29631,4.28903,4.29151,5630000.0
2009-07-16 15:52:00,4.28984,4.29388,4.28984,4.29075,5630000.0
2009-07-16 15:53:00,4.29187,4.29514,4.28943,4.29313,5650000.0
2009-07-16 15:54:00,4.29215,4.2923,4.28553,4.2917,7130000.0
2009-07-16 15:55:00,4.29224,4.29228,4.28679,4.28679,9380000.0
2009-07-16 15:56:00,4.29289,4.295,4.28686,4.29227,6750000.0
2009-07-16 15:57:00,4.29305,4.29742,4.28654,4.28654,7880000.0
2009-07-16 15:58:00,4.29353,4.29821,4.29182,4.29725,8630000.0
2009-07-16 15:59:00,4.29319,4.29694,4.29081,4.29557,6380000.0
2009-07-16 16:00:00,4.2927,4.29845,4.29099,4.29664,6380000.0
2009-07-16 16:01:00,4.28813,4.30298,4.28813,4.29362,6380000.0
2009-07-16 16:02:00,4.30341,4.30341,4.29475,4.29727,7880000.0
2009-07-16 16:03:00,4.30267,4.30376,4.30086,4.30226,4880000.0
2009-07-16 16:04:00,4.30192,4.30192,4.29591,4.29906,6380000.0
2009-07-16 16:05:00,4.29641,4.30338,4.29641,4.30133,7500000.0
2009-07-16 16:06:00,4.30072,4.30364,4.29482,4.29482,5250000.0
2009-07-16 16:07:00,4.29371,4.30324,4.29298,4.30298,9380000.0
2009-07-16 16:08:00,4.30391,4.30541,4.29547,4.29592,7880000.0
2009-07-16 16:09:00,4.30371,4.30371,4.29365,4.29905,5630000.0
2009-07-16 16:10:00,4.30282,4.30447,4.29786,4.30103,5630000.0
2009-07-16 16:11:00,4.30382,4.30546,4.29541,4.30543,7520000.0
2009-07-16 16:12:00,4.3025,4.30462,4.30124,4.30407,8260000.0
2009-07-16 16:13:00,4.3035,4.3035,4.29456,4.29827,5250000.0
2009-07-16 16:14:00,4.30249,4.30494,4.2997,4.304,5260000.0
2009-07-16 16:15:00,4.30388,4.30418,4.29614,4.30418,6760000.0
2009-07-16 16:16:00,4.29548,4.30565,4.29512,4.3001,5260000.0
2009-07-16 16:17:00,4.30297,4.30782,4.30184,4.30325,6760000.0
2009-07-16 16:18:00,4.30098,4.30753,4.29757,4.30742,7510000.0
2009-07-16 16:19:00,4.30258,4.30878,4.30226,4.30836,9390000.0
2009-07-16 16:20:00,4.30919,4.3095,4.29936,4.30933,5250000.0
2009-07-16 16:21:00,4.3088,4.3088,4.29603,4.30295,5260000.0
2009-07-16 16:22:00,4.30769,4.30909,4.30034,4.30696,6380000.0
2009-07-16 16:23:00,4.31235,4.3134,4.30494,4.31085,6760000.0
2009-07-16 16:24:00,4.31169,4.31169,4.30646,4.30976,5260000.0
2009-07-16 16:25:00,4.30952,4.31628,4.30545,4.31312,7890000.0
2009-07-16 16:26:00,4.31765,4.32894,4.31285,4.31285,4880000.0
2009-07-16 16:27:00,4.31817,4.32007,4.30953,4.31471,6010000.0
2009-07-16 16:28:00,4.30935,4.31845,4.30669,4.31178,6760000.0
2009-07-16 16:29:00,4.30715,4.31688,4.30715,4.30809,6760000.0
2009-07-16 16:30:00,4.30955,4.31503,4.30928,4.30928,7500000.0
2009-07-16 16:31:00,4.3118,4.31968,4.30784,4.3085,7130000.0
2009-07-16 16:32:00,4.31641,4.31923,4.30827,4.30827,14630000.0
2009-07-16 16:33:00,4.31785,4.31785,4.31055,4.31661,6750000.0
2009-07-16 16:34:00,4.31603,4.31603,4.31251,4.31251,4510000.0
2009-07-16 16:35:00,4.31177,4.31572,4.30678,4.31572,9390000.0
2009-07-16 16:36:00,4.31327,4.315,4.3107,4.315,5630000.0
2009-07-16 16:37:00,4.31496,4.3167,4.30552,4.31543,9760000.0
2009-07-16 16:38:00,4.31486,4.31486,4.30359,4.30829,4890000.0
2009-07-16 16:39:00,4.31278,4.31643,4.30452,4.30452,9380000.0
2009-07-16 16:40:00,4.31729,4.31729,4.30252,4.31109,8270000.0
2009-07-16 16:41:00,4.31643,4.31977,4.30862,4.31977,9750000.0
2009-07-16 16:42:00,4.31177,4.32049,4.3074,4.31896,14630000.0
2009-07-16 16:43:00,4.3133,4.31681,4.30823,4.31575,5630000.0
2009-07-16 16:44:00,4.31115,4.32111,4.31074,4.32072,10500000.0
2009-07-16 16:45:00,4.31442,4.32696,4.31442,4.32144,9000000.0
2009-07-16 16:46:00,4.32343,4.32421,4.31196,4.32133,11640000.0
2009-07-16 16:47:00,4.3173,4.32241,4.31182,4.32241,7510000.0
2009-07-16 16:48:00,4.32287,4.32401,4.31579,4.31991,5260000.0
2009-07-16 16:49:00,4.31979,4.32058,4.31207,4.3181,7500000.0
2009-07-16 16:50:00,4.31429,4.32054,4.31212,4.31479,10880000.0
2009-07-16 16:51:00,4.32085,4.32354,4.31584,4.3172,5640000.0
2009-07-16 16:52:00,4.31131,4.32045,4.31131,4.3195,9010000.0
2009-07-16 16:53:00,4.31946,4.32192,4.31611,4.31994,10140000.0
2009-07-16 16:54:00,4.31637,4.32059,4.31058,4.31577,7130000.0
2009-07-16 16:55:00,4.32142,4.32212,4.31821,4.31821,5260000.0
2009-07-16 16:56:00,4.32263,4.32512,4.31369,4.32243,9770000.0
2009-07-16 16:57:00,4.32247,4.32639,4.32086,4.32532,6010000.0
2009-07-16 16:58:00,4.32646,4.32782,4.32122,4.32686,6760000.0
2009-07-16 16:59:00,4.32479,4.32479,4.30992,4.31837,8260000.0
2009-07-16 17:00:00,4.32375,4.32783,4.31526,4.32429,9380000.0
2009-07-16 17:01:00,4.32245,4.3243,4.31447,4.32415,9760000.0
2009-07-16 17:02:00,4.32329,4.32496,4.31579,4.32148,6380000.0
2009-07-16 17:03:00,4.32517,4.3287,4.31816,4.31816,6760000.0
2009-07-16 17:04:00,4.31726,4.32673,4.31726,4.32116,11250000.0
2009-07-16 17:05:00,4.32701,4.32701,4.32355,4.32445,7500000.0
2009-07-16 17:06:00,4.32673,4.32765,4.31391,4.32448,8260000.0
2009-07-16 17:07:00,4.32468,4.32587,4.31622,4.32041,10890000.0
2009-07-16 17:08:00,4.31876,4.32455,4.31876,4.3189,5250000.0
2009-07-16 17:09:00,4.31821,4.32323,4.31528,4.31528,7880000.0
2009-07-16 17:10:00,4.32317,4.32317,4.31182,4.32314,8250000.0
2009-07-16 17:11:00,4.32302,4.32336,4.31292,4.31292,8260000.0
2009-07-16 17:12:00,4.32524,4.32559,4.31541,4.32504,6010000.0
2009-07-16 17:13:00,4.32557,4.32989,4.31736,4.32383,11630000.0
2009-07-16 17:14:00,4.32445,4.32475,4.31893,4.31893,5260000.0
2009-07-16 17:15:00,4.32024,4.32571,4.31925,4.31925,6010000.0
2009-07-16 17:16:00,4.32129,4.3214,4.3145,4.31763,8630000.0
2009-07-16 17:17:00,4.32374,4.32509,4.31785,4.32251,9760000.0
2009-07-16 17:18:00,4.32192,4.32335,4.31433,4.31735,9010000.0
2009-07-16 17:19:00,4.31673,4.32157,4.31157,4.31584,8630000.0
2009-07-16 17:20:00,4.3215,4.322,4.31681,4.322,4510000.0
2009-07-16 17:21:00,4.31688,4.32302,4.31214,4.32178,4510000.0
2009-07-16 17:22:00,4.32443,4.32669,4.3214,4.32669,5250000.0
2009-07-16 17:23:00,4.3228,4.32735,4.31696,4.32725,7130000.0
2009-07-16 17:24:00,4.32128,4.32791,4.32128,4.32463,10500000.0
2009-07-16 17:25:00,4.32389,4.32493,4.31705,4.32435,7130000.0
2009-07-16 17:26:00,4.32095,4.32693,4.32068,4.32338,4880000.0
2009-07-16 17:27:00,4.32269,4.32745,4.3172,4.32136,8250000.0
2009-07-16 17:28:00,4.3248,4.32622,4.31632,4.31697,7130000.0
2009-07-16 17:29:00,4.32742,4.32802,4.32264,4.32587,9010000.0
2009-07-16 17:30:00,4.32139,4.32688,4.32108,4.32675,4880000.0
2009-07-16 17:31:00,4.326,4.33008,4.31972,4.32265,12010000.0
2009-07-16 17:32:00,4.32852,4.32988,4.32528,4.32988,6750000.0
2009-07-16 17:33:00,4.32838,4.33104,4.32505,4.32505,8650000.0
2009-07-16 17:34:00,4.32873,4.32952,4.32403,4.32409,4880000.0
2009-07-16 17:35:00,4.3294,4.33167,4.32538,4.33064,6380000.0
2009-07-16 17:36:00,4.3272,4.33025,4.32074,4.32487,9010000.0
2009-07-16 17:37:00,4.33022,4.33022,4.32301,4.32367,5630000.0
2009-07-16 17:38:00,4.32829,4.32978,4.3243,4.32623,5630000.0
2009-07-16 17:39:00,4.32467,4.32467,4.3147,4.3187,9760000.0
2009-07-16 17:40:00,4.31993,4.32441,4.31826,4.32441,6760000.0
2009-07-16 17:41:00,4.32228,4.32843,4.31671,4.32547,8630000.0
2009-07-16 17:42:00,4.32476,4.32598,4.3203,4.32555,5630000.0
2009-07-16 17:43:00,4.32148,4.32661,4.32148,4.3263,6000000.0
2009-07-16 17:44:00,4.32503,4.32718,4.32249,4.32679,6380000.0
2009-07-16 17:45:00,4.32281,4.3265,4.32109,4.32156,5630000.0
2009-07-16 17:46:00,4.31985,4.32791,4.31716,4.31716,9750000.0
2009-07-16 17:47:00,4.32669,4.32684,4.32054,4.32684,4890000.0
2009-07-16 17:48:00,4.32462,4.32669,4.31536,4.32348,8260000.0
2009-07-16 17:49:00,4.32665,4.32665,4.3197,4.32627,7520000.0
2009-07-16 17:50:00,4.32344,4.32737,4.32193,4.32206,6000000.0
2009-07-16 17:51:00,4.32604,4.32604,4.31918,4.32212,6380000.0
2009-07-16 17:52:00,4.31609,4.32634,4.31609,4.32185,5630000.0
2009-07-16 17:53:00,4.3265,4.3265,4.32054,4.32641,6380000.0
2009-07-16 17:54:00,4.32602,4.32602,4.3187,4.32335,6380000.0
2009-07-16 17:55:00,4.32489,4.32489,4.31573,4.31573,5630000.0
2009-07-16 17:56:00,4.32384,4.3244,4.31489,4.32329,6010000.0
2009-07-16 17:57:00,4.32006,4.32449,4.31456,4.32422,7510000.0
2009-07-16 17:58:00,4.31537,4.32486,4.31435,4.32159,9750000.0
2009-07-16 17:59:00,4.32257,4.32441,4.31736,4.31979,8260000.0
2009-07-16 18:00:00,4.31474,4.32631,4.31474,4.32428,6000000.0
2009-07-16 18:01:00,4.32624,4.32624,4.31985,4.32378,6000000.0
2009-07-16 18:02:00,4.32207,4.32247,4.31782,4.3223,6750000.0
2009-07-16 18:03:00,4.32164,4.32342,4.31327,4.31927,6380000.0
2009-07-16 18:04:00,4.32354,4.32354,4.31454,4.31864,5250000.0
2009-07-16 18:05:00,4.32185,4.3236,4.31518,4.32187,5250000.0
2009-07-16 18:06:00,4.32253,4.3242,4.31631,4.31917,5260000.0
2009-07-16 18:07:00,4.3201,4.32292,4.31561,4.32019,7880000.0
2009-07-16 18:08:00,4.32301,4.32301,4.31322,4.31322,6010000.0
2009-07-16 18:09:00,4.32254,4.32332,4.31767,4.32165,5250000.0
2009-07-16 18:10:00,4.31972,4.32178,4.31239,4.32062,6010000.0
2009-07-16 18:11:00,4.32253,4.32253,4.31038,4.31143,6000000.0
2009-07-16 18:12:00,4.321,4.32284,4.31465,4.32018,6760000.0
2009-07-16 18:13:00,4.32046,4.32274,4.31702,4.32226,6010000.0
2009-07-16 18:14:00,4.32381,4.32579,4.31678,4.31951,6750000.0
2009-07-16 18:15:00,4.32354,4.32385,4.31842,4.32021,6000000.0
2009-07-16 18:16:00,4.32145,4.32243,4.31274,4.32243,9010000.0
2009-07-16 18:17:00,4.31919,4.32449,4.3156,4.31735,8630000.0
2009-07-16 18:18:00,4.31715,4.32262,4.31715,4.32217,5250000.0
2009-07-16 18:19:00,4.31713,4.32277,4.31315,4.32204,5250000.0
2009-07-16 18:20:00,4.31848,4.32277,4.31274,4.31804,4880000.0
2009-07-16 18:21:00,4.32096,4.32256,4.31863,4.32057,5630000.0
2009-07-16 18:22:00,4.31368,4.32663,4.31368,4.32265,7880000.0
2009-07-16 18:23:00,4.32246,4.32305,4.31803,4.31956,6380000.0
2009-07-16 18:24:00,4.32035,4.32178,4.31476,4.32107,9010000.0
2009-07-16 18:25:00,4.32274,4.32313,4.31598,4.31598,4510000.0
2009-07-16 18:26:00,4.32135,4.32199,4.3117,4.3124,6010000.0
2009-07-16 18:27:00,4.32276,4.32276,4.316,4.32124,6380000.0
2009-07-16 18:28:00,4.31692,4.32079,4.31123,4.31558,6000000.0
2009-07-16 18:29:00,4.31855,4.3226,4.31685,4.31685,6000000.0
2009-07-16 18:30:00,4.31724,4.32081,4.31104,4.31157,7130000.0
2009-07-16 18:31:00,4.32166,4.32386,4.31628,4.32182,6000000.0
2009-07-16 18:32:00,4.32231,4.32231,4.30906,4.32162,7510000.0
2009-07-16 18:33:00,4.31921,4.32503,4.31417,4.32394,7140000.0
2009-07-16 18:34:00,4.31159,4.32088,4.30984,4.31559,8640000.0
2009-07-16 18:35:00,4.31618,4.31993,4.31134,4.31134,6390000.0
2009-07-16 18:36:00,4.31814,4.32118,4.31605,4.32118,4890000.0
2009-07-16 18:37:00,4.31939,4.32231,4.30993,4.32153,9010000.0
2009-07-16 18:38:00,4.31694,4.32334,4.31114,4.31114,7880000.0
2009-07-16 18:39:00,4.32019,4.32072,4.31058,4.31949,9380000.0
2009-07-16 18:40:00,4.32175,4.32275,4.31269,4.31861,7130000.0
2009-07-16 18:41:00,4.3201,4.32487,4.31574,4.31891,6750000.0
2009-07-16 18:42:00,4.31849,4.32183,4.31107,4.31173,5630000.0
2009-07-16 18:43:00,4.32242,4.32242,4.30844,4.31716,7130000.0
2009-07-16 18:44:00,4.31803,4.3189,4.30815,4.30842,7880000.0
2009-07-16 18:45:00,4.31222,4.32133,4.31222,4.3191,6010000.0
2009-07-16 18:46:00,4.30753,4.3201,4.30753,4.3201,5250000.0
2009-07-16 18:47:00,4.31881,4.31913,4.31489,4.31489,4510000.0
2009-07-16 18:48:00,4.31938,4.31938,4.31278,4.31353,7500000.0
2009-07-16 18:49:00,4.31706,4.31896,4.31428,4.31743,4880000.0
2009-07-16 18:50:00,4.31819,4.31933,4.31267,4.31404,6380000.0
2009-07-16 18:51:00,4.31572,4.32148,4.31154,4.31947,6750000.0
2009-07-16 18:52:00,4.31969,4.32097,4.31534,4.31849,4510000.0
2009-07-16 18:53:00,4.31434,4.31958,4.3132,4.3132,6000000.0
2009-07-16 18:54:00,4.31808,4.31808,4.30293,4.312,7890000.0
2009-07-16 18:55:00,4.31658,4.31979,4.31217,4.31881,7500000.0
2009-07-16 18:56:00,4.31729,4.31773,4.31192,4.31267,7500000.0
2009-07-16 18:57:00,4.31755,4.31845,4.31232,4.31232,6380000.0
2009-07-16 18:58:00,4.31206,4.31877,4.30731,4.31529,5250000.0
2009-07-16 18:59:00,4.31812,4.3193,4.31105,4.3193,6760000.0
2009-07-16 19:00:00,4.31635,4.31833,4.31289,4.31735,5260000.0
2009-07-16 19:01:00,4.31829,4.31899,4.31419,4.31821,5250000.0
2009-07-16 19:02:00,4.31497,4.31862,4.3126,4.31738,6000000.0
2009-07-16 19:03:00,4.31755,4.31929,4.31312,4.31732,4890000.0
2009-07-16 19:04:00,4.31641,4.31869,4.31142,4.31396,6380000.0
2009-07-16 19:05:00,4.31261,4.31922,4.31261,4.31895,5250000.0
2009-07-16 19:06:00,4.31319,4.31876,4.30962,4.31737,7890000.0
2009-07-16 19:07:00,4.31505,4.31624,4.30863,4.31141,7130000.0
2009-07-16 19:08:00,4.3183,4.3183,4.30578,4.31309,6750000.0
2009-07-16 19:09:00,4.31733,4.31896,4.30813,4.3181,6760000.0
2009-07-16 19:10:00,4.31041,4.31647,4.30334,4.31567,4880000.0
2009-07-16 19:11:00,4.31173,4.31788,4.30719,4.31527,6000000.0
2009-07-16 19:12:00,4.31593,4.31742,4.30646,4.31514,5630000.0
2009-07-16 19:13:00,4.31696,4.31801,4.31213,4.31431,5630000.0
2009-07-16 19:14:00,4.30875,4.31549,4.30279,4.30535,6390000.0
2009-07-16 19:15:00,4.31611,4.3174,4.30978,4.31728,9010000.0
2009-07-16 19:16:00,4.31819,4.3191,4.3131,4.31889,7890000.0
2009-07-16 19:17:00,4.31228,4.31718,4.30927,4.312,5260000.0
2009-07-16 19:18:00,4.30905,4.31306,4.3035,4.3124,6000000.0
2009-07-16 19:19:00,4.31299,4.31679,4.31092,4.31119,5260000.0
2009-07-16 19:20:00,4.30771,4.3135,4.30639,4.31038,6380000.0
2009-07-16 19:21:00,4.31095,4.31459,4.30496,4.31073,6750000.0
2009-07-16 19:22:00,4.31303,4.31465,4.30771,4.31159,6770000.0
2009-07-16 19:23:00,4.31437,4.31437,4.30677,4.30688,7500000.0
2009-07-16 19:24:00,4.31363,4.31852,4.31042,4.31852,7500000.0
2009-07-16 19:25:00,4.31515,4.31808,4.31515,4.31795,5630000.0
2009-07-16 19:26:00,4.31579,4.31668,4.31283,4.31342,6750000.0
2009-07-16 19:27:00,4.31372,4.31737,4.30734,4.31569,7130000.0
2009-07-16 19:28:00,4.31553,4.31808,4.30871,4.31805,7510000.0
2009-07-16 19:29:00,4.31396,4.32079,4.31388,4.31427,7130000.0
2009-07-16 19:30:00,4.31672,4.31713,4.30978,4.30978,4510000.0
2009-07-16 19:31:00,4.31177,4.31672,4.30851,4.31275,5630000.0
2009-07-16 19:32:00,4.31623,4.31745,4.30705,4.30768,8250000.0
2009-07-16 19:33:00,4.31323,4.31808,4.31323,4.31759,6750000.0
2009-07-16 19:34:00,4.31217,4.3184,4.31217,4.31756,6390000.0
2009-07-16 19:35:00,4.30655,4.31854,4.30655,4.31277,7880000.0
2009-07-16 19:36:00,4.31292,4.31705,4.30734,4.31591,6390000.0
2009-07-16 19:37:00,4.31305,4.3176,4.31179,4.31445,5260000.0
2009-07-16 19:38:00,4.31002,4.3147,4.30549,4.30549,6760000.0
2009-07-16 19:39:00,4.31536,4.31597,4.31053,4.31053,4880000.0
2009-07-16 19:40:00,4.31281,4.31697,4.30687,4.30687,12770000.0
2009-07-16 19:41:00,4.31126,4.31546,4.30484,4.31402,8630000.0
2009-07-16 19:42:00,4.31233,4.31421,4.30272,4.30272,12010000.0
2009-07-16 19:43:00,4.30456,4.31292,4.30132,4.31147,9750000.0
2009-07-16 19:44:00,4.31201,4.31519,4.30246,4.31018,10890000.0
2009-07-16 19:45:00,4.30596,4.31573,4.30174,4.31153,17630000.0
2009-07-16 19:46:00,4.31327,4.31607,4.30419,4.31488,11650000.0
2009-07-16 19:47:00,4.31573,4.3188,4.30574,4.30574,11640000.0
2009-07-16 19:48:00,4.31398,4.31398,4.30321,4.31299,4880000.0
2009-07-16 19:49:00,4.30882,4.31152,4.29877,4.31143,11270000.0
2009-07-16 19:50:00,4.31295,4.31473,4.30485,4.30485,9760000.0
2009-07-16 19:51:00,4.30718,4.31403,4.30296,4.31215,12020000.0
2009-07-16 19:52:00,4.30597,4.31397,4.30583,4.31056,10890000.0
2009-07-16 19:53:00,4.31112,4.31494,4.30483,4.31414,12760000.0
2009-07-16 19:54:00,4.30276,4.31407,4.30267,4.31059,9020000.0
2009-07-16 19:55:00,4.3119,4.31417,4.30207,4.30207,9390000.0
2009-07-16 19:56:00,4.31071,4.31326,4.30653,4.30781,11260000.0
2009-07-16 19:57:00,4.30859,4.31337,4.3059,4.31009,9020000.0
2009-07-16 19:58:00,4.30835,4.31473,4.30436,4.3118,12770000.0
2009-07-16 19:59:00,4.31094,4.31097,4.30091,4.30994,11630000.0
2009-07-16 20:00:00,4.30959,4.31225,4.2987,4.2987,12010000.0
2009-07-16 20:01:00,4.30908,4.31037,4.30618,4.30618,6000000.0
2009-07-16 20:02:00,4.30907,4.31101,4.30533,4.31101,5260000.0
2009-07-16 20:03:00,4.30854,4.31123,4.30602,4.31123,6000000.0
2009-07-16 20:04:00,4.30944,4.31273,4.30416,4.311,5250000.0
2009-07-16 20:05:00,4.30914,4.31096,4.30304,4.30715,4510000.0
2009-07-16 20:06:00,4.31253,4.31253,4.30482,4.30915,7880000.0
2009-07-16 20:07:00,4.3115,4.3115,4.30197,4.30197,5260000.0
2009-07-16 20:08:00,4.30114,4.31145,4.30114,4.30763,6000000.0
2009-07-16 20:09:00,4.30776,4.31248,4.30308,4.30308,6760000.0
2009-07-16 20:10:00,4.30444,4.31343,4.30315,4.31343,6000000.0
2009-07-16 20:11:00,4.30494,4.31036,4.3003,4.3094,5260000.0
2009-07-16 20:12:00,4.30102,4.31091,4.30012,4.31042,7510000.0
2009-07-16 20:13:00,4.30953,4.3106,4.30055,4.30799,4880000.0
2009-07-16 20:14:00,4.3097,4.31213,4.30012,4.30267,7130000.0
2009-07-16 20:15:00,4.30957,4.31273,4.30577,4.31256,6380000.0
2009-07-16 20:16:00,4.31133,4.31561,4.30277,4.30815,6750000.0
2009-07-16 20:17:00,4.31016,4.31108,4.30562,4.31108,5250000.0
2009-07-16 20:18:00,4.30392,4.31055,4.30062,4.30835,6390000.0
2009-07-16 20:19:00,4.30416,4.31238,4.30416,4.31153,5260000.0
2009-07-16 20:20:00,4.30983,4.31259,4.30684,4.31184,5250000.0
2009-07-16 20:21:00,4.30859,4.31113,4.30489,4.31113,4510000.0
2009-07-16 20:22:00,4.30766,4.30913,4.29827,4.29827,5630000.0
2009-07-16 20:23:00,4.30734,4.31004,4.30406,4.30729,5630000.0
2009-07-16 20:24:00,4.30601,4.3081,4.30243,4.30243,5630000.0
2009-07-16 20:25:00,4.30355,4.31044,4.29814,4.30725,6000000.0
2009-07-16 20:26:00,4.30882,4.31054,4.30555,4.30978,5650000.0
2009-07-16 20:27:00,4.31059,4.31161,4.30252,4.30252,5260000.0
2009-07-16 20:28:00,4.30578,4.31064,4.30578,4.30621,4140000.0
2009-07-16 20:29:00,4.3122,4.3122,4.30077,4.30077,6000000.0
2009-07-16 20:30:00,4.30474,4.31712,4.30474,4.30938,5630000.0
2009-07-16 20:31:00,4.30756,4.31281,4.30256,4.30256,7500000.0
2009-07-16 20:32:00,4.30321,4.31114,4.30045,4.31085,6000000.0
2009-07-16 20:33:00,4.31194,4.31289,4.3074,4.31237,6380000.0
2009-07-16 20:34:00,4.31102,4.31163,4.3004,4.3004,6000000.0
2009-07-16 20:35:00,4.30553,4.31191,4.30175,4.31191,7880000.0
2009-07-16 20:36:00,4.30831,4.31033,4.29964,4.29964,5630000.0
2009-07-16 20:37:00,4.30711,4.311,4.30166,4.31067,4510000.0
2009-07-16 20:38:00,4.30545,4.30996,4.30368,4.30368,3380000.0
2009-07-16 20:39:00,4.30996,4.31193,4.30553,4.31103,7890000.0
2009-07-16 20:40:00,4.30681,4.31121,4.30163,4.31104,4880000.0
2009-07-16 20:41:00,4.30265,4.31103,4.30265,4.30999,7510000.0
2009-07-16 20:42:00,4.3083,4.31227,4.3075,4.31227,5630000.0
2009-07-16 20:43:00,4.30174,4.31128,4.30174,4.30909,6000000.0
2009-07-16 20:44:00,4.30818,4.31255,4.30202,4.30202,7130000.0
2009-07-16 20:45:00,4.30656,4.31434,4.30222,4.3126,5260000.0
2009-07-16 20:46:00,4.30576,4.31367,4.30458,4.31186,5260000.0
2009-07-16 20:47:00,4.30294,4.31174,4.3012,4.31157,7510000.0
2009-07-16 20:48:00,4.31206,4.31391,4.30609,4.30854,5250000.0
2009-07-16 20:49:00,4.3082,4.3125,4.30008,4.30231,6760000.0
2009-07-16 20:50:00,4.31075,4.31232,4.30685,4.31143,5250000.0
2009-07-16 20:51:00,4.30351,4.31189,4.30277,4.30841,5640000.0
2009-07-16 20:52:00,4.3111,4.3111,4.30058,4.31006,7130000.0
2009-07-16 20:53:00,4.30395,4.31142,4.29931,4.31014,5260000.0
2009-07-16 20:54:00,4.31124,4.31128,4.30418,4.30821,5630000.0
2009-07-16 20:55:00,4.3036,4.31134,4.30208,4.30976,5260000.0
2009-07-16 20:56:00,4.30413,4.31264,4.3024,4.31059,5630000.0
2009-07-16 20:57:00,4.29919,4.31031,4.29877,4.3086,7510000.0
2009-07-16 20:58:00,4.30941,4.31047,4.30025,4.30546,4880000.0
2009-07-16 20:59:00,4.30846,4.31138,4.30002,4.30565,7500000.0
2009-07-16 21:00:00,4.3048,4.31472,4.3048,4.30835,6000000.0
2009-07-16 21:01:00,4.30916,4.31149,4.29912,4.31105,6380000.0
2009-07-16 21:02:00,4.31048,4.31048,4.30419,4.30851,4880000.0
2009-07-16 21:03:00,4.30496,4.30786,4.3044,4.30747,4510000.0
2009-07-16 21:04:00,4.30848,4.31021,4.29685,4.30436,16510000.0
2009-07-16 21:05:00,4.30772,4.31023,4.3049,4.30728,3380000.0
2009-07-16 21:06:00,4.30593,4.31071,4.30213,4.31053,5630000.0
2009-07-16 21:07:00,4.30464,4.31055,4.29897,4.29897,7880000.0
2009-07-16 21:08:00,4.30701,4.3129,4.30638,4.308,4890000.0
2009-07-16 21:09:00,4.30777,4.31113,4.3002,4.30691,16140000.0
2009-07-16 21:10:00,4.30277,4.30925,4.30049,4.30741,7880000.0
2009-07-16 21:11:00,4.31118,4.31118,4.29812,4.30414,6380000.0
2009-07-16 21:12:00,4.30657,4.31263,4.30347,4.30383,7130000.0
2009-07-16 21:13:00,4.30563,4.31216,4.30099,4.31098,5260000.0
2009-07-16 21:14:00,4.30978,4.31373,4.30385,4.30755,6760000.0
2009-07-16 21:15:00,4.31282,4.31307,4.30345,4.30345,5260000.0
2009-07-16 21:16:00,4.30346,4.31301,4.30346,4.31234,5630000.0
2009-07-16 21:17:00,4.30702,4.31201,4.30383,4.31184,5250000.0
2009-07-16 21:18:00,4.3039,4.31175,4.30063,4.30992,5630000.0
2009-07-16 21:19:00,4.31194,4.31231,4.30239,4.30902,7500000.0
2009-07-16 21:20:00,4.31269,4.31269,4.30385,4.30385,6000000.0
2009-07-16 21:21:00,4.31104,4.31398,4.30339,4.30986,6010000.0
2009-07-16 21:22:00,4.31096,4.31226,4.30281,4.30416,6760000.0
2009-07-16 21:23:00,4.30568,4.30872,4.30246,4.30863,5250000.0
2009-07-16 21:24:00,4.31102,4.31235,4.30219,4.30219,5630000.0
2009-07-16 21:25:00,4.30571,4.31306,4.30017,4.31048,5260000.0
2009-07-16 21:26:00,4.30522,4.31113,4.2996,4.30043,6760000.0
2009-07-16 21:27:00,4.30191,4.31121,4.30095,4.30708,6000000.0
2009-07-16 21:28:00,4.30351,4.30808,4.29831,4.30641,6000000.0
2009-07-16 21:29:00,4.29426,4.30714,4.29426,4.3062,8250000.0
2009-07-16 21:30:00,4.30942,4.30942,4.30369,4.30679,7130000.0
2009-07-16 21:31:00,4.30779,4.30802,4.29972,4.30588,7500000.0
2009-07-16 21:32:00,4.30349,4.30788,4.3021,4.30334,6380000.0
2009-07-16 21:33:00,4.30634,4.30984,4.30634,4.3091,5630000.0
2009-07-16 21:34:00,4.30724,4.30782,4.2965,4.30416,5640000.0
2009-07-16 21:35:00,4.30473,4.30473,4.30155,4.30155,4880000.0
2009-07-16 21:36:00,4.303,4.30463,4.29904,4.29904,6010000.0
2009-07-16 21:37:00,4.30056,4.30453,4.29225,4.29225,5250000.0
2009-07-16 21:38:00,4.29749,4.30535,4.29567,4.3037,4510000.0
2009-07-16 21:39:00,4.30328,4.30449,4.29196,4.30449,6380000.0
2009-07-16 21:40:00,4.30312,4.30314,4.29406,4.29962,5250000.0
2009-07-16 21:41:00,4.29941,4.30292,4.29394,4.30237,5250000.0
2009-07-16 21:42:00,4.30389,4.30413,4.29816,4.30404,7880000.0
2009-07-16 21:43:00,4.30049,4.3087,4.29985,4.30344,6010000.0
2009-07-16 21:44:00,4.30463,4.30562,4.30028,4.30522,5630000.0
2009-07-16 21:45:00,4.30124,4.30475,4.29848,4.30461,7130000.0
2009-07-16 21:46:00,4.30744,4.31023,4.30212,4.31023,5630000.0
2009-07-16 21:47:00,4.30848,4.31402,4.30351,4.31236,5640000.0
2009-07-16 21:48:00,4.30802,4.3093,4.29994,4.29994,4510000.0
2009-07-16 21:49:00,4.3073,4.31142,4.3073,4.30752,7880000.0
2009-07-16 21:50:00,4.29811,4.31013,4.29811,4.30919,5250000.0
2009-07-16 21:51:00,4.30826,4.3099,4.30558,4.30931,6000000.0
2009-07-16 21:52:00,4.3091,4.3098,4.30833,4.30833,6750000.0
2009-07-16 21:53:00,4.30371,4.31221,4.3034,4.30922,6010000.0
2009-07-16 21:54:00,4.30145,4.31105,4.3009,4.3098,4880000.0
2009-07-16 21:55:00,4.30586,4.31127,4.30189,4.30659,6750000.0
2009-07-16 21:56:00,4.30704,4.30892,4.29872,4.3051,7510000.0
2009-07-16 21:57:00,4.30059,4.31076,4.30059,4.30366,5630000.0
2009-07-16 21:58:00,4.31103,4.31258,4.30009,4.30681,6760000.0
2009-07-16 21:59:00,4.315,4.315,4.30257,4.31133,7520000.0
2009-07-16 22:00:00,4.31507,4.31822,4.30693,4.31432,5260000.0
2009-07-16 22:01:00,4.3113,4.31646,4.30589,4.30773,6760000.0
2009-07-16 22:02:00,4.31267,4.3148,4.30929,4.30929,5260000.0
2009-07-16 22:03:00,4.30548,4.31281,4.30548,4.31262,4880000.0
2009-07-16 22:04:00,4.30977,4.31453,4.30895,4.31369,8250000.0
2009-07-16 22:05:00,4.31118,4.31384,4.30174,4.31384,5260000.0
2009-07-16 22:06:00,4.31427,4.31427,4.30724,4.30772,3380000.0
2009-07-16 22:07:00,4.31025,4.31025,4.30227,4.30227,7130000.0
2009-07-16 22:08:00,4.30802,4.30802,4.3027,4.30372,6000000.0
2009-07-16 22:09:00,4.30259,4.31109,4.30259,4.30808,8250000.0
2009-07-16 22:10:00,4.3129,4.3149,4.30983,4.31137,6010000.0
2009-07-16 22:11:00,4.31374,4.31482,4.30326,4.31482,6380000.0
2009-07-16 22:12:00,4.30867,4.3088,4.30396,4.3088,3380000.0
2009-07-16 22:13:00,4.31385,4.31446,4.30239,4.31446,4880000.0
2009-07-16 22:14:00,4.31122,4.31209,4.30646,4.31209,4880000.0
2009-07-16 22:15:00,4.30419,4.31338,4.30192,4.31338,8250000.0
2009-07-16 22:16:00,4.31255,4.31394,4.30944,4.30944,4140000.0
2009-07-16 22:17:00,4.3147,4.31552,4.30562,4.30964,3750000.0
2009-07-16 22:18:00,4.31437,4.31437,4.30903,4.31385,5250000.0
2009-07-16 22:19:00,4.30846,4.31218,4.30846,4.31218,5250000.0
2009-07-16 22:20:00,4.31191,4.31445,4.31191,4.31384,4130000.0
2009-07-16 22:21:00,4.30982,4.31635,4.30912,4.31371,7500000.0
2009-07-16 22:22:00,4.31236,4.31368,4.30774,4.31227,4890000.0
2009-07-16 22:23:00,4.31473,4.31474,4.30932,4.31206,5260000.0
2009-07-16 22:24:00,4.30963,4.3163,4.30963,4.31147,4130000.0
2009-07-16 22:25:00,4.30913,4.31441,4.30872,4.31008,5250000.0
2009-07-16 22:26:00,4.31389,4.31469,4.30484,4.31271,8250000.0
2009-07-16 22:27:00,4.3078,4.31492,4.3078,4.31355,5250000.0
2009-07-16 22:28:00,4.30941,4.31538,4.309,4.31377,6760000.0
2009-07-16 22:29:00,4.31374,4.31708,4.31096,4.31493,6760000.0
2009-07-16 22:30:00,4.31527,4.31539,4.31042,4.31489,3750000.0
2009-07-16 22:31:00,4.31513,4.31533,4.30656,4.31306,4500000.0
2009-07-16 22:32:00,4.31448,4.31448,4.30897,4.31275,3750000.0
2009-07-16 22:33:00,4.3101,4.31606,4.30577,4.31463,6000000.0
2009-07-16 22:34:00,4.30889,4.31399,4.30856,4.31266,5260000.0
2009-07-16 22:35:00,4.30998,4.31407,4.30532,4.31088,5250000.0
2009-07-16 22:36:00,4.30424,4.31407,4.30424,4.31254,5250000.0
2009-07-16 22:37:00,4.31053,4.31489,4.30383,4.30469,7130000.0
2009-07-16 22:38:00,4.31408,4.31408,4.30369,4.30829,6000000.0
2009-07-16 22:39:00,4.30887,4.31467,4.30887,4.31362,5630000.0
2009-07-16 22:40:00,4.31275,4.31469,4.30331,4.30985,14660000.0
2009-07-16 22:41:00,4.3105,4.31525,4.3105,4.31257,3750000.0
2009-07-16 22:42:00,4.31455,4.31566,4.30979,4.30979,3380000.0
2009-07-16 22:43:00,4.31349,4.31437,4.30558,4.31391,6750000.0
2009-07-16 22:44:00,4.31267,4.31532,4.30417,4.30995,16880000.0
2009-07-16 22:45:00,4.30681,4.31277,4.30534,4.30957,7130000.0
2009-07-16 22:46:00,4.30361,4.31373,4.30114,4.31373,7130000.0
2009-07-16 22:47:00,4.31424,4.31503,4.3046,4.31503,4880000.0
2009-07-16 22:48:00,4.31561,4.31707,4.30643,4.31061,7510000.0
2009-07-16 22:49:00,4.30924,4.31568,4.30924,4.31013,5260000.0
2009-07-16 22:50:00,4.31288,4.31504,4.30611,4.31487,4140000.0
2009-07-16 22:51:00,4.31092,4.31506,4.31052,4.31361,5630000.0
2009-07-16 22:52:00,4.30986,4.31503,4.30977,4.31454,4510000.0
2009-07-16 22:53:00,4.31359,4.318,4.30758,4.31042,5630000.0
2009-07-16 22:54:00,4.30943,4.31418,4.30476,4.30939,6380000.0
2009-07-16 22:55:00,4.31344,4.31407,4.30476,4.31257,8250000.0
2009-07-16 22:56:00,4.31435,4.31528,4.30963,4.31319,6760000.0
2009-07-16 22:57:00,4.31486,4.31486,4.31289,4.31326,4510000.0
2009-07-16 22:58:00,4.30964,4.31118,4.30094,4.31055,7500000.0
2009-07-16 22:59:00,4.30896,4.30985,4.2996,4.30653,20630000.0
2009-07-16 23:00:00,4.30588,4.31289,4.30588,4.31121,5260000.0
2009-07-16 23:01:00,4.3081,4.31045,4.30464,4.31045,6380000.0
2009-07-16 23:02:00,4.30917,4.30938,4.30547,4.30717,6750000.0
2009-07-16 23:03:00,4.30953,4.31052,4.30241,4.31052,4500000.0
2009-07-16 23:04:00,4.3095,4.31071,4.30133,4.30537,6000000.0
2009-07-16 23:05:00,4.30894,4.31115,4.30746,4.31115,3750000.0
2009-07-16 23:06:00,4.29972,4.31337,4.29972,4.31211,7510000.0
2009-07-16 23:07:00,4.31042,4.31167,4.30671,4.30993,5630000.0
2009-07-16 23:08:00,4.30805,4.31075,4.30027,4.30327,7880000.0
2009-07-16 23:09:00,4.31224,4.31224,4.30265,4.31096,7520000.0
2009-07-16 23:10:00,4.31026,4.31026,4.30926,4.31018,2250000.0
2009-07-16 23:11:00,4.30591,4.30978,4.30415,4.30978,8260000.0
2009-07-16 23:12:00,4.30915,4.31062,4.30587,4.30888,6000000.0
2009-07-16 23:13:00,4.30581,4.31144,4.30508,4.30685,4880000.0
2009-07-16 23:14:00,4.30564,4.31187,4.30129,4.31068,20640000.0
2009-07-16 23:15:00,4.3119,4.3119,4.30168,4.31142,5630000.0
2009-07-16 23:16:00,4.30656,4.31185,4.30471,4.31148,3010000.0
2009-07-16 23:18:00,4.30501,4.31099,4.30501,4.30881,6020000.0
2009-07-16 23:19:00,4.30743,4.31584,4.30305,4.30305,4140000.0
2009-07-16 23:20:00,4.31018,4.31082,4.30142,4.31082,3380000.0
2009-07-16 23:21:00,4.30686,4.30863,4.30136,4.30533,3390000.0
2009-07-16 23:22:00,4.3087,4.31055,4.30064,4.30925,4890000.0
2009-07-16 23:23:00,4.30414,4.30839,4.30414,4.30839,4500000.0
2009-07-16 23:24:00,4.30779,4.30882,4.29657,4.30489,16510000.0
2009-07-16 23:25:00,4.30889,4.30889,4.30398,4.30448,7130000.0
2009-07-16 23:26:00,4.30966,4.31048,4.30629,4.31048,3380000.0
2009-07-16 23:27:00,4.30905,4.31285,4.30172,4.30672,16880000.0
2009-07-16 23:28:00,4.30929,4.30929,4.30274,4.30391,5640000.0
2009-07-16 23:29:00,4.30475,4.31049,4.30475,4.30854,3750000.0
2009-07-16 23:30:00,4.31009,4.31009,4.30384,4.30885,8640000.0
2009-07-16 23:31:00,4.30705,4.3113,4.30705,4.30723,5630000.0
2009-07-16 23:32:00,4.31051,4.31085,4.30531,4.31062,4510000.0
2009-07-16 23:33:00,4.30568,4.3103,4.3053,4.3053,6010000.0
2009-07-16 23:34:00,4.31107,4.31107,4.30142,4.30565,6010000.0
2009-07-16 23:35:00,4.30627,4.31251,4.30627,4.3091,7130000.0
2009-07-16 23:36:00,4.30737,4.31117,4.30174,4.30174,4500000.0
2009-07-16 23:37:00,4.31039,4.31039,4.30709,4.30709,4880000.0
2009-07-16 23:38:00,4.3102,4.31226,4.30594,4.30594,5630000.0
2009-07-16 23:39:00,4.31077,4.31152,4.30113,4.31077,9010000.0
2009-07-16 23:40:00,4.30918,4.31042,4.30501,4.30992,7130000.0
2009-07-16 23:41:00,4.31045,4.31125,4.3019,4.3019,6000000.0
2009-07-16 23:42:00,4.30953,4.31092,4.30451,4.30995,7880000.0
2009-07-16 23:43:00,4.30662,4.31114,4.30662,4.30981,4500000.0
2009-07-16 23:44:00,4.31143,4.31365,4.30272,4.31172,22910000.0
2009-07-16 23:45:00,4.31108,4.31145,4.30573,4.30707,8250000.0
2009-07-16 23:46:00,4.31047,4.31047,4.30123,4.30939,4890000.0
2009-07-16 23:47:00,4.30647,4.31039,4.30523,4.30523,7130000.0
2009-07-16 23:48:00,4.30559,4.3125,4.30559,4.30967,9380000.0
2009-07-16 23:49:00,4.30695,4.31208,4.30206,4.30925,3010000.0
2009-07-16 23:50:00,4.30492,4.31394,4.30204,4.30204,7140000.0
2009-07-16 23:51:00,4.31066,4.31103,4.30574,4.30755,4880000.0
2009-07-16 23:52:00,4.29984,4.30951,4.29984,4.30647,6010000.0
2009-07-16 23:53:00,4.304,4.3098,4.304,4.30829,4880000.0
2009-07-16 23:54:00,4.30903,4.31055,4.3084,4.30978,4880000.0
2009-07-16 23:55:00,4.31048,4.31251,4.30001,4.30001,5640000.0
2009-07-16 23:56:00,4.30552,4.31049,4.29994,4.30344,6760000.0
2009-07-16 23:57:00,4.30614,4.31242,4.30614,4.30615,5250000.0
2009-07-16 23:58:00,4.31002,4.31002,4.30343,4.30967,7880000.0
2009-07-16 23:59:00,4.30917,4.3113,4.3011,4.30932,24760000.0
2009-07-17 00:00:00,4.30602,4.30937,4.30018,4.30637,5250000.0
2009-07-17 00:01:00,4.3118,4.31378,4.30543,4.31026,7880000.0
2009-07-17 00:02:00,4.30573,4.31278,4.30573,4.3114,5630000.0
2009-07-17 00:03:00,4.3111,4.3111,4.30556,4.30619,7510000.0
2009-07-17 00:04:00,4.30924,4.31255,4.30507,4.307,5630000.0
2009-07-17 00:05:00,4.31243,4.31394,4.30509,4.31115,6010000.0
2009-07-17 00:06:00,4.3153,4.31534,4.31068,4.31534,6000000.0
2009-07-17 00:07:00,4.31393,4.31453,4.30511,4.31122,19510000.0
2009-07-17 00:08:00,4.31537,4.31721,4.30658,4.30658,7880000.0
2009-07-17 00:09:00,4.31224,4.3152,4.30983,4.30987,6010000.0
2009-07-17 00:10:00,4.31121,4.31712,4.31121,4.31712,4140000.0
2009-07-17 00:11:00,4.31366,4.31913,4.3123,4.31913,6000000.0
2009-07-17 00:12:00,4.31852,4.32114,4.31137,4.3207,5270000.0
2009-07-17 00:13:00,4.31451,4.31799,4.31137,4.31799,4880000.0
2009-07-17 00:14:00,4.31445,4.315,4.30412,4.315,19130000.0
2009-07-17 00:15:00,4.31517,4.31517,4.3038,4.31049,7140000.0
2009-07-17 00:16:00,4.30895,4.31317,4.30881,4.31092,6760000.0
2009-07-17 00:17:00,4.30898,4.31401,4.30898,4.31357,5260000.0
2009-07-17 00:18:00,4.31462,4.31462,4.3069,4.30989,6390000.0
2009-07-17 00:19:00,4.31394,4.31423,4.30846,4.31294,5250000.0
2009-07-17 00:20:00,4.31353,4.31634,4.30587,4.31094,16900000.0
2009-07-17 00:21:00,4.31379,4.31379,4.30895,4.31362,3010000.0
2009-07-17 00:22:00,4.31238,4.31238,4.30634,4.30634,4880000.0
2009-07-17 00:24:00,4.31153,4.31345,4.30741,4.31345,5260000.0
2009-07-17 00:25:00,4.30822,4.31135,4.30732,4.30732,4880000.0
2009-07-17 00:26:00,4.31321,4.3137,4.30922,4.30922,6760000.0
2009-07-17 00:27:00,4.30917,4.31478,4.30907,4.31379,7500000.0
2009-07-17 00:28:00,4.31447,4.31447,4.30933,4.31285,7130000.0
2009-07-17 00:29:00,4.31273,4.31566,4.30564,4.3118,15400000.0
2009-07-17 00:30:00,4.30745,4.31342,4.30745,4.31342,5250000.0
2009-07-17 00:31:00,4.30942,4.31356,4.3065,4.31356,5250000.0
2009-07-17 00:32:00,4.31011,4.3131,4.30363,4.30953,6010000.0
2009-07-17 00:33:00,4.31487,4.31569,4.30741,4.30813,4880000.0
2009-07-17 00:34:00,4.31216,4.31292,4.30779,4.31283,7130000.0
2009-07-17 00:35:00,4.30928,4.31283,4.30522,4.3126,4880000.0
2009-07-17 00:36:00,4.31349,4.31389,4.30624,4.31389,4880000.0
2009-07-17 00:37:00,4.30945,4.31641,4.30589,4.30589,5630000.0
2009-07-17 00:38:00,4.31182,4.31246,4.30291,4.30961,19900000.0
2009-07-17 00:39:00,4.31156,4.31283,4.30268,4.3072,6000000.0
2009-07-17 00:40:00,4.31284,4.31443,4.3074,4.31357,5260000.0
2009-07-17 00:41:00,4.31288,4.31406,4.30482,4.30482,5630000.0
2009-07-17 00:42:00,4.31255,4.31431,4.30432,4.30432,3750000.0
2009-07-17 00:43:00,4.30933,4.31456,4.30904,4.30907,7130000.0
2009-07-17 00:44:00,4.311,4.31291,4.30765,4.30765,4510000.0
2009-07-17 00:45:00,4.31421,4.31421,4.30829,4.31359,7880000.0
2009-07-17 00:46:00,4.30911,4.31383,4.30911,4.31377,5250000.0
2009-07-17 00:47:00,4.31317,4.31699,4.30554,4.31111,16140000.0
2009-07-17 00:48:00,4.3105,4.31252,4.30424,4.31019,4130000.0
2009-07-17 00:50:00,4.30773,4.31264,4.3073,4.31264,5250000.0
2009-07-17 00:51:00,4.31277,4.31445,4.30379,4.3102,14660000.0
2009-07-17 00:52:00,4.30891,4.31465,4.30293,4.31465,5260000.0
2009-07-17 00:53:00,4.30977,4.31512,4.30544,4.31242,4140000.0
2009-07-17 00:54:00,4.30814,4.31414,4.30814,4.31257,4880000.0
2009-07-17 00:55:00,4.31165,4.31378,4.30689,4.31378,4890000.0
2009-07-17 00:56:00,4.31387,4.31387,4.30468,4.31234,7130000.0
2009-07-17 00:57:00,4.3124,4.31366,4.3084,4.3084,5250000.0
2009-07-17 00:58:00,4.31307,4.31517,4.3042,4.30893,7880000.0
2009-07-17 00:59:00,4.31288,4.31558,4.30387,4.31084,18780000.0
2009-07-17 01:00:00,4.31459,4.31459,4.30844,4.31397,6760000.0
2009-07-17 01:01:00,4.3132,4.3132,4.30442,4.30852,5250000.0
2009-07-17 01:02:00,4.31497,4.31536,4.30651,4.31509,4890000.0
2009-07-17 01:03:00,4.30937,4.31259,4.30751,4.31081,4510000.0
2009-07-17 01:04:00,4.31168,4.31873,4.30641,4.31582,4890000.0
2009-07-17 01:05:00,4.30691,4.31446,4.30691,4.313,7510000.0
2009-07-17 01:06:00,4.30918,4.31452,4.30529,4.30921,6770000.0
2009-07-17 01:07:00,4.31505,4.31505,4.30895,4.30896,5630000.0
2009-07-17 01:08:00,4.3052,4.31608,4.3052,4.31231,4130000.0
2009-07-17 01:09:00,4.30388,4.31228,4.30388,4.30965,4500000.0
2009-07-17 01:10:00,4.30358,4.31137,4.29993,4.31137,7880000.0
2009-07-17 01:11:00,4.30623,4.31715,4.30623,4.31557,7500000.0
2009-07-17 01:12:00,4.30959,4.31702,4.30959,4.31427,7130000.0
2009-07-17 01:13:00,4.31298,4.31322,4.30833,4.30977,5640000.0
2009-07-17 01:14:00,4.3133,4.31559,4.30334,4.31559,10880000.0
2009-07-17 01:15:00,4.3118,4.31354,4.30366,4.31354,5250000.0
2009-07-17 01:17:00,4.31394,4.31621,4.30325,4.31274,7130000.0
2009-07-17 01:18:00,4.31447,4.31447,4.30422,4.31445,7130000.0
2009-07-17 01:19:00,4.31129,4.31535,4.30949,4.31215,7130000.0
2009-07-17 01:20:00,4.31344,4.31344,4.30203,4.30908,19530000.0
2009-07-17 01:21:00,4.31299,4.31372,4.30893,4.30998,3760000.0
2009-07-17 01:22:00,4.31012,4.31416,4.30969,4.31351,4140000.0
2009-07-17 01:24:00,4.30945,4.31436,4.30863,4.31224,6000000.0
2009-07-17 01:25:00,4.31221,4.31323,4.30264,4.31323,5260000.0
2009-07-17 01:26:00,4.30675,4.31309,4.30366,4.31142,4510000.0
2009-07-17 01:27:00,4.30578,4.31505,4.30578,4.31194,3750000.0
2009-07-17 01:28:00,4.31421,4.31421,4.30423,4.30901,7510000.0
2009-07-17 01:29:00,4.30847,4.31358,4.30847,4.31213,7140000.0
2009-07-17 01:30:00,4.31451,4.31451,4.30752,4.30775,5630000.0
2009-07-17 01:31:00,4.31202,4.3135,4.30801,4.30898,4510000.0
2009-07-17 01:32:00,4.30808,4.31414,4.30768,4.31329,5250000.0
2009-07-17 01:33:00,4.31381,4.31435,4.30475,4.30491,7510000.0
2009-07-17 01:34:00,4.31359,4.31536,4.30969,4.31467,7510000.0
2009-07-17 01:35:00,4.31269,4.31338,4.30472,4.3115,3760000.0
2009-07-17 01:36:00,4.31196,4.31456,4.30444,4.31113,4880000.0
2009-07-17 01:37:00,4.30498,4.31791,4.30498,4.31469,5630000.0
2009-07-17 01:39:00,4.30961,4.31425,4.30566,4.31337,5250000.0
2009-07-17 01:41:00,4.31392,4.31392,4.30827,4.30878,4880000.0
2009-07-17 01:42:00,4.31545,4.31696,4.30948,4.30948,5630000.0
2009-07-17 01:43:00,4.3138,4.31382,4.30849,4.30853,4510000.0
2009-07-17 01:44:00,4.30589,4.31221,4.30262,4.30929,18030000.0
2009-07-17 01:45:00,4.31449,4.31449,4.30354,4.31271,5250000.0
2009-07-17 01:46:00,4.30833,4.31195,4.3005,4.31195,6010000.0
2009-07-17 01:47:00,4.30876,4.31444,4.30876,4.31444,4500000.0
2009-07-17 01:48:00,4.30802,4.31364,4.30802,4.31352,5640000.0
2009-07-17 01:49:00,4.31333,4.31333,4.30784,4.31117,5250000.0
2009-07-17 01:50:00,4.30891,4.31332,4.30444,4.31241,5630000.0
2009-07-17 01:51:00,4.314,4.31507,4.30594,4.30719,7140000.0
2009-07-17 01:52:00,4.3084,4.3136,4.30796,4.31093,3750000.0
2009-07-17 01:53:00,4.3094,4.31449,4.3094,4.31047,3750000.0
2009-07-17 01:54:00,4.31309,4.31422,4.30592,4.31317,4510000.0
2009-07-17 01:55:00,4.30883,4.31346,4.30883,4.31346,4880000.0
2009-07-17 01:56:00,4.31247,4.31369,4.30354,4.3101,16890000.0
2009-07-17 01:57:00,4.31379,4.31471,4.31005,4.31005,4130000.0
2009-07-17 01:58:00,4.31294,4.31294,4.30237,4.31157,8250000.0
2009-07-17 02:01:00,4.30793,4.31288,4.30793,4.31288,4880000.0
2009-07-17 02:02:00,4.31269,4.31343,4.30358,4.30995,16140000.0
2009-07-17 02:03:00,4.30893,4.31439,4.30795,4.3143,5630000.0
2009-07-17 02:04:00,4.31511,4.31832,4.30661,4.31511,8250000.0
2009-07-17 02:05:00,4.31162,4.31484,4.30872,4.31318,5630000.0
2009-07-17 02:06:00,4.31349,4.31603,4.30509,4.31377,7880000.0
2009-07-17 02:07:00,4.31239,4.31473,4.31037,4.31473,5630000.0
2009-07-17 02:09:00,4.31157,4.31458,4.30956,4.30956,6750000.0
2009-07-17 02:10:00,4.31485,4.31585,4.30826,4.31118,3750000.0
2009-07-17 02:11:00,4.31484,4.31484,4.30111,4.31328,7500000.0
2009-07-17 02:12:00,4.31423,4.31444,4.31346,4.31404,6380000.0
2009-07-17 02:13:00,4.30581,4.31897,4.30438,4.30438,6000000.0
2009-07-17 02:15:00,4.31373,4.31373,4.30235,4.30433,7500000.0
2009-07-17 02:16:00,4.31302,4.31531,4.30553,4.31444,5260000.0
2009-07-17 02:17:00,4.31529,4.31907,4.30657,4.30657,4880000.0
2009-07-17 02:18:00,4.30668,4.31297,4.30198,4.31297,6750000.0
2009-07-17 02:19:00,4.31386,4.31471,4.30508,4.31433,7880000.0
2009-07-17 02:20:00,4.30483,4.31436,4.30483,4.30959,6750000.0
2009-07-17 02:21:00,4.31486,4.31523,4.31375,4.3149,5630000.0
2009-07-17 02:22:00,4.31444,4.31459,4.30845,4.30845,5630000.0
2009-07-17 02:23:00,4.31314,4.31355,4.30886,4.31355,5630000.0
2009-07-17 02:24:00,4.31175,4.31451,4.30934,4.30934,6390000.0
2009-07-17 02:25:00,4.31268,4.31609,4.30573,4.31293,6750000.0
2009-07-17 02:26:00,4.30341,4.31282,4.30295,4.31282,5630000.0
2009-07-17 02:27:00,4.30581,4.31436,4.30581,4.313,8250000.0
2009-07-17 02:28:00,4.31437,4.31437,4.30443,4.31296,5630000.0
2009-07-17 02:29:00,4.31519,4.31566,4.30963,4.31412,5260000.0
2009-07-17 02:30:00,4.31372,4.31483,4.30455,4.30455,11260000.0
2009-07-17 02:31:00,4.31391,4.31531,4.30342,4.31365,7880000.0
2009-07-17 02:32:00,4.31383,4.31383,4.30656,4.30868,10130000.0
2009-07-17 02:33:00,4.31315,4.31711,4.30603,4.30603,6000000.0
2009-07-17 02:34:00,4.30668,4.31252,4.30429,4.31206,7130000.0
2009-07-17 02:35:00,4.31096,4.31344,4.30675,4.31002,5250000.0
2009-07-17 02:36:00,4.31369,4.31449,4.30936,4.31076,5260000.0
2009-07-17 02:37:00,4.31302,4.31655,4.30654,4.31469,7130000.0
2009-07-17 02:38:00,4.31324,4.31483,4.30548,4.31256,5630000.0
2009-07-17 02:39:00,4.3136,4.3136,4.30082,4.30082,6000000.0
2009-07-17 02:40:00,4.31346,4.31346,4.30811,4.30969,6010000.0
2009-07-17 02:41:00,4.30849,4.31201,4.30828,4.30868,5250000.0
2009-07-17 02:42:00,4.31342,4.31447,4.31342,4.31404,4500000.0
2009-07-17 02:43:00,4.3129,4.31462,4.30744,4.31459,5630000.0
2009-07-17 02:44:00,4.31423,4.31577,4.30802,4.31423,8250000.0
2009-07-17 02:45:00,4.31269,4.31269,4.30281,4.30281,6010000.0
2009-07-17 02:46:00,4.31254,4.31516,4.30916,4.31264,8250000.0
2009-07-17 02:47:00,4.31026,4.31378,4.30838,4.3128,5250000.0
2009-07-17 02:48:00,4.31437,4.31437,4.30977,4.30977,5630000.0
2009-07-17 02:49:00,4.30957,4.31394,4.30761,4.30892,7880000.0
2009-07-17 02:50:00,4.30892,4.315,4.305,4.315,5260000.0
2009-07-17 02:51:00,4.3114,4.31397,4.30238,4.31397,6000000.0
2009-07-17 02:52:00,4.31325,4.31522,4.30923,4.31432,7500000.0
2009-07-17 02:53:00,4.3134,4.31436,4.30804,4.30804,6010000.0
2009-07-17 02:54:00,4.31409,4.31461,4.30708,4.30708,5250000.0
2009-07-17 02:55:00,4.31254,4.31527,4.30327,4.31527,6000000.0
2009-07-17 02:56:00,4.31338,4.31338,4.30367,4.31249,5630000.0
2009-07-17 02:57:00,4.3129,4.31403,4.30207,4.31403,4140000.0
2009-07-17 02:58:00,4.30944,4.3146,4.3055,4.3146,6750000.0
2009-07-17 02:59:00,4.31337,4.31443,4.30928,4.31378,6000000.0
2009-07-17 03:00:00,4.31447,4.31447,4.30459,4.30459,7880000.0
2009-07-17 03:01:00,4.31299,4.31395,4.30115,4.31343,6750000.0
2009-07-17 03:02:00,4.31185,4.3143,4.3099,4.3099,5630000.0
2009-07-17 03:03:00,4.31268,4.31413,4.3085,4.3133,6750000.0
2009-07-17 03:04:00,4.31418,4.31418,4.30938,4.31212,7500000.0
2009-07-17 03:05:00,4.31381,4.31381,4.30918,4.31366,6000000.0
2009-07-17 03:06:00,4.31393,4.31409,4.30541,4.30953,7510000.0
2009-07-17 03:07:00,4.30927,4.31289,4.30777,4.31289,7880000.0
2009-07-17 03:08:00,4.31158,4.31439,4.30951,4.31292,5250000.0
2009-07-17 03:09:00,4.31497,4.31511,4.31242,4.31401,4880000.0
2009-07-17 03:11:00,4.30865,4.31441,4.30514,4.31441,4130000.0
2009-07-17 03:12:00,4.31165,4.31641,4.30615,4.30626,6000000.0
2009-07-17 03:13:00,4.31304,4.31425,4.30486,4.31425,7510000.0
2009-07-17 03:14:00,4.31214,4.31457,4.30506,4.31077,10510000.0
2009-07-17 03:15:00,4.31451,4.31563,4.30536,4.31018,7880000.0
2009-07-17 03:16:00,4.31091,4.31583,4.30586,4.30586,10890000.0
2009-07-17 03:17:00,4.30874,4.3148,4.3052,4.3148,7880000.0
2009-07-17 03:18:00,4.30859,4.31396,4.3044,4.30455,7500000.0
2009-07-17 03:19:00,4.30567,4.31558,4.30351,4.31357,7520000.0
2009-07-17 03:20:00,4.313,4.3145,4.30462,4.3145,8630000.0
2009-07-17 03:21:00,4.31317,4.31388,4.303,4.30849,7520000.0
2009-07-17 03:22:00,4.30635,4.31224,4.30293,4.31204,6000000.0
2009-07-17 03:23:00,4.31292,4.31464,4.30216,4.31464,8260000.0
2009-07-17 03:24:00,4.31507,4.31664,4.30408,4.31551,7130000.0
2009-07-17 03:25:00,4.3094,4.31543,4.30644,4.31129,9000000.0
2009-07-17 03:26:00,4.30684,4.31458,4.30684,4.31458,6750000.0
2009-07-17 03:27:00,4.31385,4.31503,4.30261,4.30261,7500000.0
2009-07-17 03:28:00,4.31242,4.31406,4.30765,4.31406,4890000.0
2009-07-17 03:29:00,4.31501,4.31687,4.30861,4.30861,4880000.0
2009-07-17 03:30:00,4.31375,4.31375,4.3062,4.30924,8630000.0
2009-07-17 03:31:00,4.31276,4.31373,4.30861,4.30861,4890000.0
2009-07-17 03:32:00,4.3069,4.31414,4.30509,4.30938,8250000.0
2009-07-17 03:33:00,4.30996,4.32082,4.30753,4.31538,7510000.0
2009-07-17 03:34:00,4.31102,4.31102,4.30167,4.30167,3000000.0
2009-07-17 03:35:00,4.30903,4.31295,4.3075,4.30956,6380000.0
2009-07-17 03:36:00,4.31476,4.31541,4.30592,4.3138,9390000.0
2009-07-17 03:37:00,4.31474,4.31505,4.30956,4.31397,7890000.0
2009-07-17 03:38:00,4.30828,4.31354,4.30348,4.30455,6750000.0
2009-07-17 03:39:00,4.31511,4.31511,4.30826,4.31016,5630000.0
2009-07-17 03:40:00,4.30518,4.31716,4.30518,4.31505,12770000.0
2009-07-17 03:41:00,4.3112,4.31382,4.30303,4.31382,14260000.0
2009-07-17 03:42:00,4.31485,4.31485,4.30238,4.30921,16520000.0
2009-07-17 03:43:00,4.30908,4.31601,4.30457,4.31044,13880000.0
2009-07-17 03:44:00,4.31333,4.31444,4.30551,4.30551,3750000.0
2009-07-17 03:45:00,4.31503,4.31567,4.30575,4.31381,9010000.0
2009-07-17 03:46:00,4.30254,4.31101,4.30031,4.31101,10140000.0
2009-07-17 03:47:00,4.30799,4.31467,4.3057,4.3057,4890000.0
2009-07-17 03:48:00,4.311,4.31572,4.30549,4.31187,11260000.0
2009-07-17 03:49:00,4.30922,4.31463,4.30489,4.30769,10130000.0
2009-07-17 03:50:00,4.30411,4.31256,4.30411,4.30786,3760000.0
2009-07-17 03:51:00,4.31304,4.31447,4.30316,4.31447,14260000.0
2009-07-17 03:52:00,4.30978,4.31581,4.30621,4.31059,10510000.0
2009-07-17 03:53:00,4.30863,4.31212,4.30255,4.30327,7880000.0
2009-07-17 03:54:00,4.30722,4.31442,4.30409,4.31266,10880000.0
2009-07-17 03:55:00,4.31598,4.31927,4.30804,4.31622,6010000.0
2009-07-17 03:56:00,4.30752,4.31419,4.30397,4.30956,6750000.0
2009-07-17 03:57:00,4.31479,4.31513,4.30564,4.31342,5640000.0
2009-07-17 03:58:00,4.30792,4.31447,4.30369,4.31447,6750000.0
2009-07-17 03:59:00,4.31417,4.31417,4.30836,4.31392,5250000.0
2009-07-17 04:00:00,4.31291,4.31291,4.30391,4.30391,2250000.0
2009-07-17 04:01:00,4.30506,4.31554,4.30506,4.31316,4510000.0
2009-07-17 04:02:00,4.3086,4.31335,4.30806,4.31335,4500000.0
2009-07-17 04:03:00,4.31266,4.31453,4.30486,4.31453,7140000.0
2009-07-17 04:04:00,4.3121,4.3121,4.30164,4.31173,5250000.0
2009-07-17 04:05:00,4.31115,4.31495,4.31115,4.31326,4510000.0
2009-07-17 04:06:00,4.31423,4.31532,4.30976,4.3122,3400000.0
2009-07-17 04:07:00,4.31398,4.31398,4.30824,4.31114,4880000.0
2009-07-17 04:08:00,4.3096,4.31445,4.30399,4.31286,7510000.0
2009-07-17 04:09:00,4.30814,4.31311,4.30361,4.30839,6010000.0
2009-07-17 04:10:00,4.31414,4.31528,4.30984,4.31459,5630000.0
2009-07-17 04:11:00,4.3129,4.31411,4.30529,4.30904,4880000.0
2009-07-17 04:12:00,4.31079,4.31545,4.30545,4.31196,6750000.0
2009-07-17 04:13:00,4.31021,4.31484,4.30846,4.30987,5250000.0
2009-07-17 04:14:00,4.31341,4.31552,4.30636,4.31309,7130000.0
2009-07-17 04:15:00,4.31554,4.3156,4.30561,4.31307,10510000.0
2009-07-17 04:16:00,4.30283,4.31295,4.30106,4.31295,7500000.0
2009-07-17 04:17:00,4.313,4.31409,4.30188,4.30188,6750000.0
2009-07-17 04:18:00,4.31003,4.31397,4.30628,4.31361,7140000.0
2009-07-17 04:19:00,4.314,4.314,4.30881,4.31391,6750000.0
2009-07-17 04:20:00,4.31103,4.31381,4.30717,4.31333,9760000.0
2009-07-17 04:21:00,4.30919,4.31556,4.30509,4.30509,7510000.0
2009-07-17 04:23:00,4.31367,4.31453,4.30278,4.30278,4140000.0
2009-07-17 04:24:00,4.31412,4.31412,4.30392,4.30461,9390000.0
2009-07-17 04:25:00,4.31476,4.31476,4.30923,4.3137,4880000.0
2009-07-17 04:26:00,4.30738,4.31863,4.30738,4.31279,11260000.0
2009-07-17 04:27:00,4.31056,4.31619,4.30708,4.31377,7130000.0
2009-07-17 04:28:00,4.31483,4.31831,4.30609,4.30609,12010000.0
2009-07-17 04:29:00,4.31468,4.31774,4.30841,4.30912,7500000.0
2009-07-17 04:30:00,4.30777,4.31477,4.30476,4.30476,11260000.0
2009-07-17 04:31:00,4.31357,4.31417,4.30419,4.31417,6750000.0
2009-07-17 04:32:00,4.30845,4.31326,4.30845,4.31326,3380000.0
2009-07-17 04:33:00,4.3097,4.31502,4.30546,4.31322,5630000.0
2009-07-17 04:34:00,4.31363,4.31394,4.30432,4.31307,6000000.0
2009-07-17 04:35:00,4.31409,4.31409,4.30357,4.30748,9010000.0
2009-07-17 04:36:00,4.31387,4.31387,4.31002,4.31374,4140000.0
2009-07-17 04:37:00,4.30888,4.31062,4.30888,4.31062,1500000.0
2009-07-17 04:38:00,4.31098,4.31331,4.30796,4.31188,4510000.0
2009-07-17 04:40:00,4.30418,4.31307,4.30418,4.31307,6760000.0
2009-07-17 04:41:00,4.3142,4.3142,4.30416,4.3133,5250000.0
2009-07-17 04:42:00,4.31056,4.31447,4.31015,4.31394,5250000.0
2009-07-17 04:43:00,4.314,4.314,4.30618,4.30618,7130000.0
2009-07-17 04:44:00,4.31675,4.31893,4.30707,4.30707,7130000.0
2009-07-17 04:45:00,4.30524,4.31433,4.30524,4.30978,8260000.0
2009-07-17 04:46:00,4.3104,4.31683,4.30651,4.30651,9010000.0
2009-07-17 04:47:00,4.31479,4.31561,4.30591,4.31348,8250000.0
2009-07-17 04:48:00,4.30703,4.31441,4.30396,4.30472,6400000.0
2009-07-17 04:49:00,4.31457,4.31457,4.30845,4.30861,5630000.0
2009-07-17 04:50:00,4.31403,4.31433,4.31292,4.31292,4500000.0
2009-07-17 04:51:00,4.31311,4.31364,4.30189,4.30358,8250000.0
2009-07-17 04:52:00,4.31372,4.31382,4.31372,4.31382,1500000.0
2009-07-17 04:53:00,4.31421,4.31511,4.3053,4.3053,7510000.0
2009-07-17 04:54:00,4.30895,4.31405,4.30895,4.31235,8250000.0
2009-07-17 04:55:00,4.30971,4.31328,4.30375,4.31328,6000000.0
2009-07-17 04:56:00,4.30465,4.31215,4.30213,4.30844,5630000.0
2009-07-17 04:57:00,4.31401,4.31472,4.30523,4.30523,7510000.0
2009-07-17 04:58:00,4.30959,4.31214,4.30425,4.31153,4510000.0
2009-07-17 04:59:00,4.31433,4.31433,4.3048,4.3048,7510000.0
2009-07-17 05:00:00,4.31052,4.31562,4.30651,4.30965,8640000.0
2009-07-17 05:01:00,4.30214,4.31226,4.30214,4.31226,7880000.0
2009-07-17 05:02:00,4.31466,4.31728,4.30476,4.30476,8630000.0
2009-07-17 05:03:00,4.31245,4.31245,4.30207,4.30335,5250000.0
2009-07-17 05:04:00,4.31096,4.31148,4.30299,4.30299,8640000.0
2009-07-17 05:05:00,4.30912,4.31381,4.30766,4.30967,4130000.0
2009-07-17 05:06:00,4.31473,4.31574,4.31098,4.31502,6750000.0
2009-07-17 05:07:00,4.31518,4.31562,4.30546,4.30546,9390000.0
2009-07-17 05:08:00,4.30911,4.31383,4.30439,4.31383,5250000.0
2009-07-17 05:09:00,4.31427,4.31502,4.30355,4.3073,7900000.0
2009-07-17 05:10:00,4.31397,4.31502,4.30976,4.31035,4880000.0
2009-07-17 05:11:00,4.31383,4.31383,4.30089,4.30846,9760000.0
2009-07-17 05:12:00,4.30428,4.31515,4.30428,4.31333,8630000.0
2009-07-17 05:13:00,4.31471,4.3151,4.30332,4.31361,7880000.0
2009-07-17 05:14:00,4.31281,4.31448,4.30594,4.31332,5630000.0
2009-07-17 05:15:00,4.31314,4.31314,4.30068,4.30354,9380000.0
2009-07-17 05:17:00,4.31095,4.31466,4.30972,4.31372,7130000.0
2009-07-17 05:18:00,4.31342,4.315,4.3097,4.31451,5630000.0
2009-07-17 05:19:00,4.31352,4.31431,4.309,4.31431,7510000.0
2009-07-17 05:20:00,4.31063,4.31333,4.30417,4.30848,6750000.0
2009-07-17 05:21:00,4.31303,4.31483,4.30889,4.31039,6000000.0
2009-07-17 05:22:00,4.31359,4.3143,4.309,4.31312,4140000.0
2009-07-17 05:23:00,4.31161,4.31486,4.30573,4.31329,8250000.0
2009-07-17 05:24:00,4.31194,4.31612,4.30627,4.31432,5630000.0
2009-07-17 05:25:00,4.31254,4.31503,4.3114,4.31447,3380000.0
2009-07-17 05:26:00,4.30557,4.31337,4.30557,4.31337,4510000.0
2009-07-17 05:27:00,4.31314,4.31363,4.30374,4.31309,5250000.0
2009-07-17 05:28:00,4.31159,4.3156,4.311,4.31366,5630000.0
2009-07-17 05:29:00,4.31022,4.31687,4.30685,4.30685,5250000.0
2009-07-17 05:30:00,4.31193,4.31625,4.30689,4.31033,6770000.0
2009-07-17 05:31:00,4.30768,4.31573,4.30768,4.30991,6760000.0
2009-07-17 05:32:00,4.30967,4.31498,4.30917,4.30917,6760000.0
2009-07-17 05:33:00,4.3133,4.31527,4.30948,4.31527,7880000.0
2009-07-17 05:34:00,4.31554,4.31665,4.3059,4.3059,5630000.0
2009-07-17 05:35:00,4.30579,4.31525,4.30579,4.31376,6020000.0
2009-07-17 05:36:00,4.31431,4.31431,4.3048,4.31166,10510000.0
2009-07-17 05:37:00,4.30694,4.31259,4.30208,4.31259,8270000.0
2009-07-17 05:38:00,4.30762,4.31355,4.30362,4.31131,7140000.0
2009-07-17 05:39:00,4.30637,4.31995,4.30637,4.3108,8640000.0
2009-07-17 05:40:00,4.31445,4.31574,4.30588,4.31088,5640000.0
2009-07-17 05:41:00,4.31292,4.315,4.30464,4.30926,7130000.0
2009-07-17 05:42:00,4.31278,4.31278,4.3028,4.30626,6000000.0
2009-07-17 05:43:00,4.31273,4.31464,4.30171,4.31464,7880000.0
2009-07-17 05:44:00,4.30511,4.31555,4.30506,4.30506,5250000.0
2009-07-17 05:45:00,4.31416,4.31416,4.30324,4.30747,5630000.0
2009-07-17 05:46:00,4.31229,4.31539,4.30424,4.31313,5630000.0
2009-07-17 05:48:00,4.31034,4.31401,4.30767,4.31208,4880000.0
2009-07-17 05:49:00,4.31369,4.31423,4.30971,4.31258,6380000.0
2009-07-17 05:50:00,4.31311,4.31437,4.30749,4.31034,9010000.0
2009-07-17 05:51:00,4.30525,4.31414,4.30525,4.3128,8260000.0
2009-07-17 05:52:00,4.31016,4.3154,4.30901,4.30901,7140000.0
2009-07-17 05:53:00,4.31156,4.31405,4.30499,4.31267,5260000.0
2009-07-17 05:54:00,4.31458,4.31597,4.30676,4.31173,6010000.0
2009-07-17 05:55:00,4.31455,4.31455,4.31215,4.31405,9000000.0
2009-07-17 05:56:00,4.31535,4.31651,4.30447,4.31335,4880000.0
2009-07-17 05:57:00,4.31259,4.31433,4.30899,4.31295,6010000.0
2009-07-17 05:58:00,4.31328,4.31328,4.30884,4.31019,6750000.0
2009-07-17 05:59:00,4.31375,4.31467,4.31067,4.31433,9000000.0
2009-07-17 06:00:00,4.31483,4.31483,4.30344,4.31385,12390000.0
2009-07-17 06:01:00,4.31222,4.31505,4.30521,4.30521,5640000.0
2009-07-17 06:02:00,4.31517,4.31517,4.30499,4.30779,5630000.0
2009-07-17 06:03:00,4.31354,4.31354,4.30258,4.31279,5640000.0
2009-07-17 06:04:00,4.31246,4.31441,4.30917,4.31392,11260000.0
2009-07-17 06:05:00,4.30451,4.31349,4.30437,4.30866,7510000.0
2009-07-17 06:06:00,4.30704,4.31445,4.30704,4.31307,6010000.0
2009-07-17 06:07:00,4.3127,4.31428,4.3094,4.31428,7500000.0
2009-07-17 06:08:00,4.31442,4.3159,4.30971,4.30971,7880000.0
2009-07-17 06:09:00,4.31352,4.31425,4.30859,4.31349,4890000.0
2009-07-17 06:10:00,4.31382,4.3157,4.30769,4.30769,6010000.0
2009-07-17 06:11:00,4.30392,4.31165,4.30282,4.30949,5640000.0
2009-07-17 06:12:00,4.30741,4.3131,4.30625,4.31306,6380000.0
2009-07-17 06:13:00,4.3134,4.31529,4.30532,4.30968,10510000.0
2009-07-17 06:14:00,4.30759,4.31288,4.30759,4.3119,3380000.0
2009-07-17 06:15:00,4.31249,4.31641,4.30817,4.30965,7130000.0
2009-07-17 06:16:00,4.31332,4.31337,4.30734,4.31337,6380000.0
2009-07-17 06:17:00,4.30385,4.31271,4.30385,4.30635,6380000.0
2009-07-17 06:18:00,4.31285,4.31516,4.30911,4.31072,9020000.0
2009-07-17 06:19:00,4.31276,4.31437,4.30861,4.30968,5250000.0
2009-07-17 06:20:00,4.30848,4.31405,4.30469,4.31,7880000.0
2009-07-17 06:21:00,4.31384,4.31384,4.30872,4.31257,6010000.0
2009-07-17 06:22:00,4.31151,4.31565,4.30627,4.31317,7880000.0
2009-07-17 06:23:00,4.30843,4.31329,4.30707,4.31307,9000000.0
2009-07-17 06:24:00,4.31451,4.31543,4.30968,4.31316,6380000.0
2009-07-17 06:25:00,4.31125,4.31436,4.30822,4.31301,5260000.0
2009-07-17 06:26:00,4.31318,4.3152,4.30481,4.31363,6760000.0
2009-07-17 06:27:00,4.31177,4.31177,4.30323,4.30323,4880000.0
2009-07-17 06:28:00,4.31373,4.31373,4.30248,4.30765,9750000.0
2009-07-17 06:29:00,4.30717,4.31231,4.30175,4.31148,10130000.0
2009-07-17 06:30:00,4.31316,4.31438,4.30787,4.31081,8250000.0
2009-07-17 06:31:00,4.30832,4.31682,4.30832,4.31014,7510000.0
2009-07-17 06:32:00,4.30657,4.31769,4.30657,4.31333,6000000.0
2009-07-17 06:33:00,4.31529,4.31619,4.31122,4.31268,6380000.0
2009-07-17 06:34:00,4.31389,4.31735,4.30623,4.30623,6000000.0
2009-07-17 06:35:00,4.3098,4.31678,4.30592,4.31266,7880000.0
2009-07-17 06:36:00,4.3093,4.3148,4.30684,4.3148,5260000.0
2009-07-17 06:37:00,4.31458,4.31462,4.31086,4.31258,8630000.0
2009-07-17 06:38:00,4.31475,4.31513,4.30702,4.31463,6760000.0
2009-07-17 06:39:00,4.31412,4.31652,4.31109,4.31109,4130000.0
2009-07-17 06:40:00,4.3096,4.31555,4.3096,4.31079,5630000.0
2009-07-17 06:41:00,4.31465,4.31678,4.30581,4.30581,9390000.0
2009-07-17 06:42:00,4.31356,4.31356,4.30402,4.30453,5270000.0
2009-07-17 06:43:00,4.31322,4.31519,4.30521,4.31313,6380000.0
2009-07-17 06:44:00,4.31363,4.31363,4.30711,4.30804,6000000.0
2009-07-17 06:45:00,4.31485,4.31485,4.31056,4.31441,5250000.0
2009-07-17 06:46:00,4.31409,4.31487,4.31256,4.31374,5250000.0
2009-07-17 06:47:00,4.31351,4.31351,4.30293,4.31232,7520000.0
2009-07-17 06:48:00,4.31434,4.31595,4.31057,4.3112,5250000.0
2009-07-17 06:49:00,4.311,4.31403,4.30918,4.30918,4880000.0
2009-07-17 06:50:00,4.31285,4.31285,4.30692,4.30796,7500000.0
2009-07-17 06:51:00,4.3114,4.31566,4.3114,4.31335,9380000.0
2009-07-17 06:52:00,4.31007,4.31473,4.30439,4.31398,5630000.0
2009-07-17 06:53:00,4.31442,4.31442,4.30863,4.31377,5260000.0
2009-07-17 06:54:00,4.31,4.31752,4.31,4.31507,9380000.0
2009-07-17 06:55:00,4.30371,4.31346,4.30101,4.31346,9000000.0
2009-07-17 06:56:00,4.31144,4.31472,4.30564,4.30981,7500000.0
2009-07-17 06:57:00,4.31382,4.31471,4.30873,4.31422,6380000.0
2009-07-17 06:58:00,4.31181,4.31339,4.30426,4.31339,7500000.0
2009-07-17 06:59:00,4.31434,4.31508,4.30894,4.3093,8250000.0
2009-07-17 07:00:00,4.31192,4.31559,4.31114,4.31114,6380000.0
2009-07-17 07:01:00,4.31417,4.31519,4.30861,4.31035,6010000.0
2009-07-17 07:02:00,4.31417,4.31417,4.30973,4.31299,6750000.0
2009-07-17 07:03:00,4.31363,4.3154,4.30618,4.31394,11640000.0
2009-07-17 07:04:00,4.31564,4.31654,4.31304,4.31304,5250000.0
2009-07-17 07:05:00,4.31269,4.31979,4.31104,4.31483,9750000.0
2009-07-17 07:06:00,4.3116,4.32149,4.3116,4.32027,6760000.0
2009-07-17 07:07:00,4.31405,4.31938,4.3139,4.31433,11250000.0
2009-07-17 07:08:00,4.32036,4.32424,4.31411,4.32134,6750000.0
2009-07-17 07:09:00,4.31515,4.32184,4.31133,4.32161,8630000.0
2009-07-17 07:10:00,4.31931,4.3219,4.30998,4.3181,9750000.0
2009-07-17 07:11:00,4.32065,4.32065,4.31404,4.31636,7880000.0
2009-07-17 07:12:00,4.31028,4.32003,4.31028,4.31981,6380000.0
2009-07-17 07:13:00,4.31961,4.32064,4.31548,4.31917,9000000.0
2009-07-17 07:14:00,4.32071,4.32144,4.31513,4.32144,6750000.0
2009-07-17 07:15:00,4.31812,4.32136,4.31736,4.32121,6390000.0
2009-07-17 07:16:00,4.31852,4.3191,4.31279,4.31466,6760000.0
2009-07-17 07:17:00,4.31554,4.3209,4.31183,4.32085,9760000.0
2009-07-17 07:18:00,4.31917,4.32079,4.31478,4.32079,9010000.0
2009-07-17 07:19:00,4.32063,4.321,4.31538,4.31893,6380000.0
2009-07-17 07:20:00,4.31884,4.31927,4.31079,4.31257,6000000.0
2009-07-17 07:21:00,4.31714,4.3208,4.31096,4.3188,9390000.0
2009-07-17 07:22:00,4.31862,4.32107,4.3156,4.32107,5630000.0
2009-07-17 07:23:00,4.31809,4.32084,4.31143,4.32084,10130000.0
2009-07-17 07:24:00,4.32075,4.32125,4.31563,4.31707,8260000.0
2009-07-17 07:25:00,4.31815,4.31853,4.31108,4.31853,6750000.0
2009-07-17 07:26:00,4.31764,4.31887,4.30839,4.31887,9000000.0
2009-07-17 07:27:00,4.31304,4.31839,4.31282,4.31839,7130000.0
2009-07-17 07:28:00,4.3143,4.31907,4.3102,4.31767,6380000.0
2009-07-17 07:29:00,4.3181,4.32047,4.31366,4.3141,6750000.0
2009-07-17 07:30:00,4.31505,4.32204,4.31496,4.31972,12010000.0
2009-07-17 07:31:00,4.31756,4.31756,4.30616,4.31556,10500000.0
2009-07-17 07:32:00,4.31793,4.3183,4.31185,4.31822,8250000.0
2009-07-17 07:33:00,4.31397,4.31879,4.30733,4.31815,7130000.0
2009-07-17 07:34:00,4.31301,4.31859,4.30894,4.31778,7510000.0
2009-07-17 07:35:00,4.31678,4.31906,4.31381,4.31864,6390000.0
2009-07-17 07:36:00,4.31375,4.31958,4.30929,4.31418,6390000.0
2009-07-17 07:37:00,4.30853,4.31734,4.30853,4.31646,5630000.0
2009-07-17 07:38:00,4.31728,4.31859,4.31394,4.31767,7890000.0
2009-07-17 07:39:00,4.31637,4.31843,4.31066,4.31843,10140000.0
2009-07-17 07:40:00,4.31851,4.32147,4.31377,4.31504,7500000.0
2009-07-17 07:41:00,4.30841,4.31747,4.30841,4.31254,5630000.0
2009-07-17 07:42:00,4.31072,4.31788,4.31072,4.31788,7130000.0
2009-07-17 07:43:00,4.31833,4.31844,4.31273,4.31624,7130000.0
2009-07-17 07:44:00,4.31427,4.3202,4.30926,4.30926,7520000.0
2009-07-17 07:45:00,4.31922,4.31922,4.30793,4.31779,6000000.0
2009-07-17 07:46:00,4.3178,4.3178,4.30932,4.31584,7130000.0
2009-07-17 07:47:00,4.31459,4.31574,4.31178,4.31239,4880000.0
2009-07-17 07:48:00,4.31365,4.31705,4.30634,4.31333,8630000.0
2009-07-17 07:49:00,4.31014,4.3147,4.30868,4.30875,6390000.0
2009-07-17 07:50:00,4.31521,4.31608,4.30572,4.31054,6010000.0
2009-07-17 07:51:00,4.3065,4.3155,4.3065,4.31542,6380000.0
2009-07-17 07:52:00,4.31553,4.316,4.3063,4.31272,7510000.0
2009-07-17 07:53:00,4.31099,4.31582,4.30563,4.31336,8270000.0
2009-07-17 07:54:00,4.31691,4.31706,4.30856,4.31328,9750000.0
2009-07-17 07:55:00,4.31754,4.31754,4.30697,4.31712,9000000.0
2009-07-17 07:56:00,4.30557,4.31657,4.30557,4.31502,8630000.0
2009-07-17 07:57:00,4.31436,4.319,4.3113,4.31287,7500000.0
2009-07-17 07:58:00,4.31583,4.31608,4.30966,4.31416,5250000.0
2009-07-17 07:59:00,4.32089,4.32109,4.30994,4.31542,6380000.0
2009-07-17 08:00:00,4.31816,4.32168,4.31584,4.31916,8270000.0
2009-07-17 08:01:00,4.32095,4.32095,4.31529,4.31536,8630000.0
2009-07-17 08:02:00,4.3167,4.3202,4.31019,4.31964,4890000.0
2009-07-17 08:03:00,4.31487,4.32022,4.31065,4.31518,9380000.0
2009-07-17 08:04:00,4.31925,4.32036,4.31593,4.32036,4890000.0
2009-07-17 08:05:00,4.31661,4.32167,4.31158,4.32167,7130000.0
2009-07-17 08:06:00,4.31983,4.32197,4.31273,4.32099,6760000.0
2009-07-17 08:07:00,4.3194,4.32057,4.31379,4.31882,5250000.0
2009-07-17 08:08:00,4.31803,4.32012,4.31098,4.31543,6380000.0
2009-07-17 08:09:00,4.3146,4.32216,4.31273,4.31751,7130000.0
2009-07-17 08:10:00,4.31274,4.32156,4.3125,4.3206,4510000.0
2009-07-17 08:11:00,4.32057,4.32057,4.3093,4.31971,8250000.0
2009-07-17 08:12:00,4.31953,4.32286,4.31114,4.31189,7510000.0
2009-07-17 08:13:00,4.32003,4.32003,4.31077,4.31422,4880000.0
2009-07-17 08:14:00,4.31954,4.32102,4.31385,4.31588,10520000.0
2009-07-17 08:15:00,4.32204,4.32204,4.31489,4.31993,6000000.0
2009-07-17 08:16:00,4.31343,4.32353,4.31343,4.31447,6380000.0
2009-07-17 08:17:00,4.31937,4.31937,4.31133,4.3177,4880000.0
2009-07-17 08:18:00,4.31841,4.32025,4.31333,4.32025,7880000.0
2009-07-17 08:19:00,4.31897,4.31923,4.30939,4.31677,7900000.0
2009-07-17 08:20:00,4.31379,4.31958,4.31276,4.31958,6760000.0
2009-07-17 08:21:00,4.31718,4.32025,4.31308,4.31429,6010000.0
2009-07-17 08:22:00,4.31262,4.31699,4.30447,4.31247,5630000.0
2009-07-17 08:23:00,4.3151,4.31612,4.30467,4.31017,5250000.0
2009-07-17 08:24:00,4.31453,4.31777,4.31119,4.31777,7500000.0
2009-07-17 08:25:00,4.31678,4.31745,4.3094,4.31639,9750000.0
2009-07-17 08:26:00,4.31754,4.32226,4.31143,4.31143,6750000.0
2009-07-17 08:27:00,4.31083,4.31901,4.30726,4.31602,10140000.0
2009-07-17 08:28:00,4.31802,4.31889,4.3094,4.31889,9750000.0
2009-07-17 08:29:00,4.31522,4.31917,4.30951,4.31503,9020000.0
2009-07-17 08:30:00,4.31543,4.31757,4.30734,4.31757,6000000.0
2009-07-17 08:31:00,4.31924,4.31924,4.30903,4.31344,10130000.0
2009-07-17 08:32:00,4.31906,4.32119,4.31448,4.3151,8260000.0
2009-07-17 08:33:00,4.31249,4.31965,4.31249,4.31884,7880000.0
2009-07-17 08:34:00,4.31461,4.32045,4.31193,4.3165,10130000.0
2009-07-17 08:35:00,4.31991,4.32246,4.31362,4.31633,6760000.0
2009-07-17 08:36:00,4.31821,4.32389,4.31667,4.32029,6390000.0
2009-07-17 08:37:00,4.3198,4.32337,4.31587,4.32304,7140000.0
2009-07-17 08:38:00,4.32141,4.32156,4.31751,4.31895,5260000.0
2009-07-17 08:39:00,4.32154,4.32154,4.31141,4.32098,8630000.0
2009-07-17 08:40:00,4.31663,4.32047,4.3099,4.31449,5260000.0
2009-07-17 08:41:00,4.322,4.322,4.31618,4.32027,6380000.0
2009-07-17 08:42:00,4.3165,4.32162,4.31593,4.319,7500000.0
2009-07-17 08:43:00,4.32075,4.32091,4.31385,4.32034,6760000.0
2009-07-17 08:44:00,4.32041,4.32163,4.31315,4.32058,7880000.0
2009-07-17 08:45:00,4.32258,4.32258,4.31852,4.32176,5250000.0
2009-07-17 08:46:00,4.31257,4.3221,4.31257,4.31895,10130000.0
2009-07-17 08:47:00,4.31922,4.32258,4.31852,4.31988,4880000.0
2009-07-17 08:48:00,4.31856,4.32268,4.31591,4.3216,7880000.0
2009-07-17 08:49:00,4.32409,4.32409,4.31398,4.32084,5640000.0
2009-07-17 08:50:00,4.31778,4.32391,4.31386,4.3165,6380000.0
2009-07-17 08:51:00,4.32345,4.32443,4.31524,4.32443,4880000.0
2009-07-17 08:52:00,4.31874,4.32428,4.31484,4.32399,8640000.0
2009-07-17 08:53:00,4.32339,4.32422,4.31467,4.31853,10880000.0
2009-07-17 08:54:00,4.32512,4.3257,4.31474,4.32366,8630000.0
2009-07-17 08:55:00,4.32391,4.32409,4.31421,4.3214,6760000.0
2009-07-17 08:56:00,4.3255,4.3255,4.31901,4.32392,4510000.0
2009-07-17 08:57:00,4.32417,4.32627,4.31358,4.31394,6000000.0
2009-07-17 08:58:00,4.32506,4.32506,4.31422,4.32398,5260000.0
2009-07-17 08:59:00,4.31958,4.32421,4.31542,4.32372,6750000.0
2009-07-17 09:00:00,4.32328,4.32403,4.31452,4.32392,6010000.0
2009-07-17 09:01:00,4.32501,4.32501,4.31579,4.32435,6010000.0
2009-07-17 09:02:00,4.32463,4.32546,4.31626,4.32546,6000000.0
2009-07-17 09:03:00,4.32311,4.32625,4.31747,4.32625,9750000.0
2009-07-17 09:04:00,4.32607,4.33057,4.31689,4.32741,7140000.0
2009-07-17 09:05:00,4.32394,4.32574,4.31791,4.32345,8260000.0
2009-07-17 09:06:00,4.32482,4.33005,4.31874,4.32118,7880000.0
2009-07-17 09:07:00,4.32548,4.32671,4.31666,4.31666,7510000.0
2009-07-17 09:08:00,4.32259,4.32539,4.31821,4.32334,9010000.0
2009-07-17 09:09:00,4.3225,4.32585,4.3199,4.32204,7880000.0
2009-07-17 09:10:00,4.31963,4.32179,4.31052,4.31573,7890000.0
2009-07-17 09:11:00,4.31286,4.32272,4.31286,4.32272,5250000.0
2009-07-17 09:12:00,4.32095,4.32394,4.31773,4.3234,6380000.0
2009-07-17 09:13:00,4.31945,4.3224,4.31227,4.32186,4880000.0
2009-07-17 09:14:00,4.32171,4.32405,4.31199,4.32284,6380000.0
2009-07-17 09:15:00,4.32031,4.32162,4.31238,4.31752,9010000.0
2009-07-17 09:16:00,4.32073,4.32411,4.31188,4.31791,14260000.0
2009-07-17 09:17:00,4.31839,4.32006,4.30813,4.3172,10500000.0
2009-07-17 09:18:00,4.32061,4.32246,4.31208,4.32035,9380000.0
2009-07-17 09:19:00,4.31293,4.31892,4.30642,4.31842,10140000.0
2009-07-17 09:20:00,4.31965,4.31965,4.30932,4.31847,8630000.0
2009-07-17 09:21:00,4.31644,4.31811,4.30972,4.3172,5250000.0
2009-07-17 09:22:00,4.31726,4.31864,4.31168,4.31168,8630000.0
2009-07-17 09:23:00,4.31705,4.31877,4.30901,4.31865,8630000.0
2009-07-17 09:24:00,4.31279,4.31835,4.31224,4.31797,6000000.0
2009-07-17 09:25:00,4.31187,4.31627,4.30925,4.31219,9010000.0
2009-07-17 09:26:00,4.31793,4.32332,4.31124,4.31783,11640000.0
2009-07-17 09:27:00,4.30998,4.31988,4.30998,4.31875,6760000.0
2009-07-17 09:28:00,4.31196,4.31803,4.30767,4.31134,7140000.0
2009-07-17 09:29:00,4.31446,4.3194,4.31443,4.3194,5640000.0
2009-07-17 09:30:00,4.31207,4.31975,4.30863,4.31832,8630000.0
2009-07-17 09:31:00,4.31401,4.3235,4.30907,4.31203,7510000.0
2009-07-17 09:32:00,4.31448,4.31782,4.30801,4.31433,8630000.0
2009-07-17 09:33:00,4.31392,4.3179,4.31236,4.31236,4510000.0
2009-07-17 09:34:00,4.3188,4.32155,4.31077,4.32155,7890000.0
2009-07-17 09:35:00,4.31175,4.32021,4.30961,4.31141,6760000.0
2009-07-17 09:36:00,4.31527,4.32136,4.31125,4.32136,8630000.0
2009-07-17 09:37:00,4.31971,4.32338,4.31338,4.31573,6380000.0
2009-07-17 09:38:00,4.31675,4.32279,4.31623,4.32048,4880000.0
2009-07-17 09:39:00,4.31902,4.32296,4.31618,4.32296,6750000.0
2009-07-17 09:40:00,4.32185,4.32394,4.31266,4.32252,9000000.0
2009-07-17 09:41:00,4.32143,4.32526,4.31361,4.32526,6000000.0
2009-07-17 09:42:00,4.32088,4.32294,4.31104,4.31694,9380000.0
2009-07-17 09:43:00,4.31645,4.32072,4.31642,4.31804,6750000.0
2009-07-17 09:44:00,4.3161,4.3219,4.3161,4.3219,6010000.0
2009-07-17 09:45:00,4.3195,4.32103,4.31398,4.31776,4890000.0
2009-07-17 09:46:00,4.31404,4.31965,4.31404,4.3192,5250000.0
2009-07-17 09:47:00,4.31352,4.31971,4.3103,4.3103,6010000.0
2009-07-17 09:48:00,4.31173,4.31705,4.30661,4.31506,7500000.0
2009-07-17 09:49:00,4.31891,4.32155,4.31073,4.31908,6380000.0
2009-07-17 09:50:00,4.3133,4.31797,4.30913,4.31304,9770000.0
2009-07-17 09:51:00,4.31651,4.31936,4.31196,4.31645,4880000.0
2009-07-17 09:52:00,4.30848,4.31934,4.30848,4.3179,10130000.0
2009-07-17 09:53:00,4.31709,4.3199,4.30946,4.31758,10880000.0
2009-07-17 09:54:00,4.3132,4.31979,4.3132,4.31974,5630000.0
2009-07-17 09:55:00,4.30951,4.31602,4.30857,4.31251,5250000.0
2009-07-17 09:56:00,4.31769,4.31822,4.30865,4.3176,6020000.0
2009-07-17 09:57:00,4.30709,4.31708,4.30433,4.30895,7140000.0
2009-07-17 09:58:00,4.30808,4.31805,4.30808,4.3152,4510000.0
2009-07-17 09:59:00,4.32074,4.32255,4.3114,4.31523,8270000.0
2009-07-17 10:00:00,4.31115,4.3207,4.30702,4.3148,9390000.0
2009-07-17 10:01:00,4.31241,4.32032,4.30934,4.31379,12390000.0
2009-07-17 10:02:00,4.30693,4.31888,4.30693,4.31888,11630000.0
2009-07-17 10:03:00,4.31442,4.32015,4.31003,4.32015,5250000.0
2009-07-17 10:04:00,4.3177,4.31949,4.30882,4.31729,7880000.0
2009-07-17 10:05:00,4.31932,4.31932,4.31321,4.31321,7500000.0
2009-07-17 10:06:00,4.3179,4.31827,4.30857,4.31747,10130000.0
2009-07-17 10:07:00,4.31809,4.31888,4.31017,4.31888,6760000.0
2009-07-17 10:08:00,4.31487,4.31823,4.31342,4.31756,6010000.0
2009-07-17 10:09:00,4.31892,4.31899,4.31544,4.31739,6010000.0
2009-07-17 10:10:00,4.31445,4.31854,4.31143,4.3181,9750000.0
2009-07-17 10:11:00,4.31551,4.31785,4.30506,4.31678,5250000.0
2009-07-17 10:12:00,4.31199,4.31794,4.30815,4.31267,6010000.0
2009-07-17 10:13:00,4.30987,4.31816,4.30774,4.3158,7530000.0
2009-07-17 10:14:00,4.3164,4.3175,4.30972,4.3135,10140000.0
2009-07-17 10:15:00,4.313,4.31823,4.31106,4.31764,6760000.0
2009-07-17 10:16:00,4.30722,4.31837,4.30722,4.30833,10130000.0
2009-07-17 10:17:00,4.31871,4.31871,4.31177,4.31566,5250000.0
2009-07-17 10:18:00,4.31653,4.31717,4.31164,4.31504,7500000.0
2009-07-17 10:19:00,4.31589,4.3171,4.30708,4.31119,8250000.0
2009-07-17 10:20:00,4.31729,4.31729,4.30766,4.30766,6380000.0
2009-07-17 10:21:00,4.30926,4.31355,4.30094,4.30308,8630000.0
2009-07-17 10:22:00,4.3104,4.31293,4.30652,4.30652,6750000.0
2009-07-17 10:23:00,4.31182,4.31403,4.30385,4.31403,5260000.0
2009-07-17 10:24:00,4.31356,4.3137,4.30613,4.31164,7500000.0
2009-07-17 10:25:00,4.3127,4.31673,4.30675,4.30855,6390000.0
2009-07-17 10:26:00,4.31437,4.31437,4.30695,4.31162,6000000.0
2009-07-17 10:27:00,4.30337,4.31252,4.30319,4.30319,4880000.0
2009-07-17 10:28:00,4.30862,4.31012,4.3034,4.30779,10130000.0
2009-07-17 10:29:00,4.30891,4.31055,4.29986,4.30905,8250000.0
2009-07-17 10:30:00,4.30577,4.31166,4.30186,4.30186,9390000.0
2009-07-17 10:31:00,4.30699,4.30914,4.30172,4.30914,9010000.0
2009-07-17 10:32:00,4.30662,4.31456,4.30216,4.3072,10880000.0
2009-07-17 10:33:00,4.31032,4.31207,4.30657,4.30923,9000000.0
2009-07-17 10:34:00,4.30763,4.31165,4.30688,4.30856,6010000.0
2009-07-17 10:35:00,4.30784,4.30969,4.29971,4.30946,8630000.0
2009-07-17 10:36:00,4.30858,4.31174,4.30628,4.30869,5640000.0
2009-07-17 10:37:00,4.31115,4.31177,4.30709,4.31071,8260000.0
2009-07-17 10:38:00,4.30667,4.3131,4.30667,4.31188,7510000.0
2009-07-17 10:39:00,4.31213,4.31213,4.30663,4.31176,7500000.0
2009-07-17 10:40:00,4.30747,4.31374,4.30747,4.31204,5630000.0
2009-07-17 10:41:00,4.31384,4.31604,4.30592,4.31206,8260000.0
2009-07-17 10:42:00,4.31225,4.31347,4.30284,4.30661,6760000.0
2009-07-17 10:43:00,4.31119,4.31306,4.30833,4.30833,4140000.0
2009-07-17 10:44:00,4.31292,4.31518,4.30915,4.31141,9380000.0
2009-07-17 10:45:00,4.30901,4.31336,4.30749,4.30892,4890000.0
2009-07-17 10:46:00,4.31022,4.31252,4.30115,4.31252,7130000.0
2009-07-17 10:47:00,4.31269,4.31269,4.30219,4.31086,8260000.0
2009-07-17 10:48:00,4.31024,4.31072,4.30442,4.30535,7140000.0
2009-07-17 10:49:00,4.30482,4.31093,4.30449,4.30907,7130000.0
2009-07-17 10:50:00,4.30424,4.31016,4.30076,4.30799,5640000.0
2009-07-17 10:51:00,4.30909,4.31394,4.30719,4.30719,6000000.0
2009-07-17 10:52:00,4.3134,4.31519,4.30925,4.31312,7880000.0
2009-07-17 10:53:00,4.30755,4.31225,4.30685,4.31194,5270000.0
2009-07-17 10:54:00,4.31141,4.31504,4.31013,4.31504,6010000.0
2009-07-17 10:55:00,4.31306,4.31422,4.30813,4.31199,8250000.0
2009-07-17 10:56:00,4.31258,4.31377,4.30543,4.31377,9000000.0
2009-07-17 10:57:00,4.30515,4.3147,4.30515,4.3147,4880000.0
2009-07-17 10:58:00,4.30743,4.313,4.30708,4.30708,6000000.0
2009-07-17 10:59:00,4.31384,4.31384,4.30464,4.30904,6000000.0
2009-07-17 11:00:00,4.31112,4.31284,4.3059,4.30799,6390000.0
2009-07-17 11:01:00,4.30826,4.31462,4.30529,4.31262,6380000.0
2009-07-17 11:02:00,4.31321,4.31476,4.31015,4.31476,5250000.0
2009-07-17 11:03:00,4.31226,4.31336,4.30034,4.30034,9010000.0
2009-07-17 11:04:00,4.30888,4.31415,4.30722,4.31132,10140000.0
2009-07-17 11:05:00,4.30131,4.31218,4.30131,4.31049,6000000.0
2009-07-17 11:06:00,4.30914,4.31619,4.30765,4.3123,9380000.0
2009-07-17 11:07:00,4.3092,4.31326,4.30331,4.30962,5630000.0
2009-07-17 11:08:00,4.31234,4.31234,4.29947,4.31142,8640000.0
2009-07-17 11:09:00,4.30348,4.31359,4.30348,4.30898,4880000.0
2009-07-17 11:10:00,4.31042,4.31424,4.30727,4.30758,6000000.0
2009-07-17 11:11:00,4.31469,4.31747,4.30912,4.31595,6750000.0
2009-07-17 11:12:00,4.31539,4.31539,4.30951,4.31093,5630000.0
2009-07-17 11:13:00,4.30983,4.31449,4.30887,4.3125,7500000.0
2009-07-17 11:14:00,4.30608,4.31327,4.3027,4.31327,6010000.0
2009-07-17 11:15:00,4.3079,4.31367,4.3054,4.3054,6010000.0
2009-07-17 11:16:00,4.31156,4.31156,4.30437,4.31053,7510000.0
2009-07-17 11:17:00,4.30723,4.31235,4.30553,4.31186,6750000.0
2009-07-17 11:18:00,4.3089,4.313,4.3073,4.3073,7130000.0
2009-07-17 11:19:00,4.31109,4.31405,4.30748,4.31052,6010000.0
2009-07-17 11:20:00,4.31102,4.31225,4.30082,4.30606,6390000.0
2009-07-17 11:21:00,4.31204,4.31204,4.30226,4.30675,8260000.0
2009-07-17 11:22:00,4.31298,4.31338,4.30906,4.31203,7890000.0
2009-07-17 11:23:00,4.30716,4.31319,4.30436,4.30436,6760000.0
2009-07-17 11:24:00,4.31507,4.31608,4.30969,4.30969,11630000.0
2009-07-17 11:25:00,4.31327,4.31327,4.30647,4.30924,6750000.0
2009-07-17 11:26:00,4.31198,4.31359,4.30463,4.31294,5630000.0
2009-07-17 11:27:00,4.31235,4.3134,4.31186,4.31206,5250000.0
2009-07-17 11:28:00,4.30996,4.31405,4.30996,4.31268,5640000.0
2009-07-17 11:29:00,4.31293,4.31405,4.30708,4.3093,6760000.0
2009-07-17 11:30:00,4.31115,4.31592,4.30986,4.31201,6380000.0
2009-07-17 11:31:00,4.31333,4.31513,4.30923,4.31399,7890000.0
2009-07-17 11:32:00,4.31421,4.31636,4.30872,4.31636,4880000.0
2009-07-17 11:33:00,4.31642,4.31737,4.3047,4.3047,10140000.0
2009-07-17 11:34:00,4.31011,4.31607,4.31011,4.314,6750000.0
2009-07-17 11:35:00,4.313,4.3171,4.30624,4.30624,11630000.0
2009-07-17 11:36:00,4.30981,4.31363,4.30448,4.31243,8640000.0
2009-07-17 11:37:00,4.31271,4.31799,4.30926,4.31689,7510000.0
2009-07-17 11:38:00,4.31298,4.31843,4.30665,4.31768,7890000.0
2009-07-17 11:39:00,4.31804,4.31978,4.31032,4.31094,8260000.0
2009-07-17 11:40:00,4.31484,4.31882,4.31326,4.31882,6000000.0
2009-07-17 11:41:00,4.31616,4.31825,4.30873,4.31825,7520000.0
2009-07-17 11:42:00,4.31663,4.31663,4.30788,4.31435,5250000.0
2009-07-17 11:43:00,4.31434,4.31439,4.30393,4.30945,7510000.0
2009-07-17 11:44:00,4.31493,4.3151,4.30456,4.31348,6010000.0
2009-07-17 11:45:00,4.31417,4.31611,4.31003,4.31321,9380000.0
2009-07-17 11:46:00,4.3063,4.31745,4.3063,4.31092,13130000.0
2009-07-17 11:47:00,4.3155,4.31825,4.31142,4.31759,7130000.0
2009-07-17 11:48:00,4.31743,4.31743,4.31069,4.31692,4140000.0
2009-07-17 11:49:00,4.31363,4.31645,4.30634,4.31636,6750000.0
2009-07-17 11:50:00,4.31372,4.31742,4.30934,4.31558,6380000.0
2009-07-17 11:51:00,4.31631,4.31631,4.30555,4.31566,7880000.0
2009-07-17 11:52:00,4.31373,4.31939,4.30894,4.31619,7880000.0
2009-07-17 11:53:00,4.31229,4.3183,4.31029,4.31652,7520000.0
2009-07-17 11:54:00,4.31973,4.31973,4.31332,4.31332,5630000.0
2009-07-17 11:55:00,4.31887,4.31977,4.30851,4.31285,10130000.0
2009-07-17 11:56:00,4.31833,4.3213,4.31769,4.32002,5250000.0
2009-07-17 11:57:00,4.32187,4.32441,4.31619,4.32037,9760000.0
2009-07-17 11:58:00,4.32244,4.32244,4.31222,4.32113,7880000.0
2009-07-17 11:59:00,4.31765,4.32205,4.31257,4.32205,5630000.0
2009-07-17 12:00:00,4.32063,4.32217,4.31622,4.32125,7130000.0
2009-07-17 12:01:00,4.31653,4.32188,4.31617,4.31617,4510000.0
2009-07-17 12:02:00,4.31602,4.32191,4.31602,4.32042,4880000.0
2009-07-17 12:03:00,4.31998,4.31998,4.31502,4.31931,5270000.0
2009-07-17 12:04:00,4.32017,4.32101,4.31203,4.3197,6750000.0
2009-07-17 12:05:00,4.32123,4.32123,4.31135,4.31987,4880000.0
2009-07-17 12:06:00,4.32249,4.32344,4.31315,4.31315,8630000.0
2009-07-17 12:07:00,4.32325,4.32604,4.31559,4.31985,4880000.0
2009-07-17 12:08:00,4.32367,4.32421,4.31791,4.32316,7500000.0
2009-07-17 12:09:00,4.32388,4.32483,4.31597,4.32428,7130000.0
2009-07-17 12:10:00,4.31202,4.32416,4.31202,4.32377,12000000.0
2009-07-17 12:11:00,4.32576,4.32576,4.31522,4.32441,10510000.0
2009-07-17 12:12:00,4.31803,4.32281,4.31587,4.31977,6380000.0
2009-07-17 12:13:00,4.31761,4.32361,4.31682,4.32198,6000000.0
2009-07-17 12:14:00,4.32,4.32346,4.31646,4.31646,5250000.0
2009-07-17 12:15:00,4.31722,4.32304,4.31612,4.32265,4880000.0
2009-07-17 12:16:00,4.31927,4.32384,4.3189,4.32275,8260000.0
2009-07-17 12:17:00,4.32375,4.32375,4.31671,4.32227,6760000.0
2009-07-17 12:18:00,4.32068,4.32419,4.31332,4.31695,7880000.0
2009-07-17 12:19:00,4.3117,4.31972,4.30889,4.31171,5630000.0
2009-07-17 12:20:00,4.31896,4.32414,4.31312,4.31814,7500000.0
2009-07-17 12:21:00,4.31727,4.32291,4.31323,4.32076,7510000.0
2009-07-17 12:22:00,4.32235,4.32235,4.30978,4.32027,5630000.0
2009-07-17 12:23:00,4.31742,4.32224,4.31034,4.32123,5260000.0
2009-07-17 12:24:00,4.32075,4.32325,4.31317,4.32165,7500000.0
2009-07-17 12:25:00,4.32111,4.32111,4.31057,4.31772,6760000.0
2009-07-17 12:26:00,4.32193,4.32517,4.31335,4.31986,10140000.0
2009-07-17 12:27:00,4.31888,4.32336,4.31265,4.32242,6760000.0
2009-07-17 12:28:00,4.3244,4.3244,4.31369,4.32312,7880000.0
2009-07-17 12:29:00,4.31713,4.32396,4.31713,4.31853,7500000.0
2009-07-17 12:30:00,4.31937,4.32257,4.313,4.32046,10880000.0
2009-07-17 12:31:00,4.31988,4.32405,4.31741,4.3218,9010000.0
2009-07-17 12:32:00,4.32113,4.32277,4.3164,4.32149,12760000.0
2009-07-17 12:33:00,4.32089,4.32343,4.31843,4.32182,8630000.0
2009-07-17 12:34:00,4.31809,4.32375,4.31437,4.31437,6000000.0
2009-07-17 12:35:00,4.32287,4.32287,4.31327,4.31922,7500000.0
2009-07-17 12:36:00,4.3209,4.3209,4.30755,4.31946,6760000.0
2009-07-17 12:37:00,4.32174,4.32253,4.31306,4.31306,7510000.0
2009-07-17 12:38:00,4.31899,4.32364,4.31636,4.31636,6760000.0
2009-07-17 12:39:00,4.32113,4.32192,4.3172,4.32011,5250000.0
2009-07-17 12:40:00,4.31272,4.32331,4.31177,4.32331,8260000.0
2009-07-17 12:41:00,4.32109,4.32189,4.31585,4.31585,7140000.0
2009-07-17 12:42:00,4.32136,4.32232,4.31577,4.32232,6000000.0
2009-07-17 12:43:00,4.32202,4.32364,4.31668,4.32097,8260000.0
2009-07-17 12:44:00,4.3212,4.32193,4.31522,4.32003,6750000.0
2009-07-17 12:45:00,4.31385,4.32344,4.31385,4.3231,4510000.0
2009-07-17 12:46:00,4.31325,4.3214,4.31286,4.31846,6380000.0
2009-07-17 12:47:00,4.32036,4.32156,4.31585,4.32094,6750000.0
2009-07-17 12:48:00,4.31895,4.32524,4.31499,4.31767,9770000.0
2009-07-17 12:49:00,4.32127,4.32144,4.31391,4.32144,7890000.0
2009-07-17 12:50:00,4.31888,4.32152,4.31438,4.32001,6400000.0
2009-07-17 12:51:00,4.31334,4.32376,4.31334,4.3154,8640000.0
2009-07-17 12:52:00,4.31771,4.32048,4.31075,4.31943,5250000.0
2009-07-17 12:53:00,4.32108,4.32108,4.31633,4.32018,6380000.0
2009-07-17 12:54:00,4.32047,4.32047,4.3136,4.3197,7510000.0
2009-07-17 12:55:00,4.31732,4.32182,4.31061,4.31488,5640000.0
2009-07-17 12:56:00,4.31382,4.31958,4.31382,4.31958,13130000.0
2009-07-17 12:57:00,4.31896,4.32011,4.31047,4.31047,7880000.0
2009-07-17 12:58:00,4.31501,4.32078,4.31461,4.31908,6750000.0
2009-07-17 12:59:00,4.31493,4.31943,4.31314,4.31943,7130000.0
2009-07-17 13:00:00,4.31432,4.31874,4.30814,4.31416,11630000.0
2009-07-17 13:01:00,4.31468,4.31928,4.31443,4.31753,6750000.0
2009-07-17 13:02:00,4.31953,4.31953,4.31017,4.31436,6750000.0
2009-07-17 13:03:00,4.31822,4.3214,4.31418,4.32102,6010000.0
2009-07-17 13:04:00,4.32075,4.32132,4.31018,4.31923,9010000.0
2009-07-17 13:05:00,4.32092,4.32092,4.3133,4.31833,9760000.0
2009-07-17 13:06:00,4.31847,4.31847,4.31154,4.31648,8250000.0
2009-07-17 13:07:00,4.31201,4.3159,4.3079,4.31253,5630000.0
2009-07-17 13:08:00,4.31719,4.31821,4.31246,4.31475,8640000.0
2009-07-17 13:09:00,4.31541,4.31652,4.3066,4.31612,7510000.0
2009-07-17 13:10:00,4.31139,4.31537,4.30431,4.31185,7880000.0
2009-07-17 13:11:00,4.31582,4.31657,4.3093,4.3157,10140000.0
2009-07-17 13:12:00,4.31361,4.31945,4.30729,4.31689,6390000.0
2009-07-17 13:13:00,4.31708,4.31708,4.30813,4.31667,6000000.0
2009-07-17 13:14:00,4.3116,4.31672,4.30532,4.31064,7130000.0
2009-07-17 13:15:00,4.3164,4.31722,4.31572,4.31572,5250000.0
2009-07-17 13:16:00,4.31136,4.31724,4.307,4.3098,7140000.0
2009-07-17 13:17:00,4.30797,4.31813,4.30797,4.31761,5260000.0
2009-07-17 13:18:00,4.31201,4.31888,4.30655,4.31861,7130000.0
2009-07-17 13:19:00,4.31344,4.31977,4.30931,4.30931,6010000.0
2009-07-17 13:20:00,4.31823,4.3185,4.30789,4.31821,5630000.0
2009-07-17 13:21:00,4.31416,4.31739,4.30965,4.30965,7130000.0
2009-07-17 13:22:00,4.31727,4.31962,4.31379,4.31813,6380000.0
2009-07-17 13:23:00,4.31342,4.3172,4.30753,4.31706,6010000.0
2009-07-17 13:24:00,4.31352,4.31724,4.30852,4.31419,6010000.0
2009-07-17 13:25:00,4.31587,4.31811,4.30949,4.31811,6000000.0
2009-07-17 13:26:00,4.31833,4.31947,4.31216,4.31795,7140000.0
2009-07-17 13:27:00,4.3185,4.3185,4.31493,4.3178,5250000.0
2009-07-17 13:28:00,4.31766,4.3187,4.31211,4.3187,5630000.0
2009-07-17 13:29:00,4.313,4.31951,4.30921,4.31951,7510000.0
2009-07-17 13:30:00,4.31917,4.32109,4.3119,4.32109,12750000.0
2009-07-17 13:31:00,4.31712,4.32219,4.31614,4.31896,4510000.0
2009-07-17 13:32:00,4.31597,4.32152,4.31125,4.31995,7890000.0
2009-07-17 13:33:00,4.32159,4.32203,4.31519,4.32155,10140000.0
2009-07-17 13:34:00,4.31752,4.32276,4.31267,4.32046,9380000.0
2009-07-17 13:35:00,4.32229,4.32518,4.31474,4.32409,9010000.0
2009-07-17 13:36:00,4.32079,4.32265,4.31766,4.32169,8630000.0
2009-07-17 13:37:00,4.31402,4.32833,4.31402,4.31904,8270000.0
2009-07-17 13:38:00,4.31687,4.32261,4.3124,4.31867,6760000.0
2009-07-17 13:39:00,4.3245,4.32562,4.31987,4.32075,9760000.0
2009-07-17 13:40:00,4.32259,4.32396,4.31781,4.32012,7510000.0
2009-07-17 13:41:00,4.32379,4.32424,4.31886,4.32368,5630000.0
2009-07-17 13:42:00,4.32328,4.32813,4.31875,4.32193,6000000.0
2009-07-17 13:43:00,4.32773,4.32821,4.32142,4.32142,6750000.0
2009-07-17 13:44:00,4.32606,4.32818,4.32256,4.32256,7140000.0
2009-07-17 13:45:00,4.32657,4.33009,4.31927,4.32814,7500000.0
2009-07-17 13:46:00,4.32312,4.3289,4.32312,4.3289,5630000.0
2009-07-17 13:47:00,4.32357,4.33142,4.32082,4.32964,7130000.0
2009-07-17 13:48:00,4.32898,4.33094,4.32001,4.32001,8640000.0
2009-07-17 13:49:00,4.32884,4.32892,4.31957,4.32411,9380000.0
2009-07-17 13:50:00,4.32887,4.33054,4.32401,4.3259,7880000.0
2009-07-17 13:51:00,4.32317,4.33183,4.32317,4.33183,7140000.0
2009-07-17 13:52:00,4.32811,4.33341,4.32681,4.32681,7130000.0
2009-07-17 13:53:00,4.33172,4.33244,4.32111,4.32969,7510000.0
2009-07-17 13:54:00,4.3274,4.33197,4.32537,4.33197,5640000.0
2009-07-17 13:55:00,4.32929,4.33432,4.32398,4.33386,10500000.0
2009-07-17 13:56:00,4.33342,4.33583,4.32636,4.32636,7500000.0
2009-07-17 13:57:00,4.33017,4.33337,4.32243,4.33206,7890000.0
2009-07-17 13:58:00,4.3292,4.33391,4.32428,4.32667,8280000.0
2009-07-17 13:59:00,4.33526,4.33555,4.3242,4.33347,9760000.0
2009-07-17 14:00:00,4.33211,4.33211,4.32018,4.3303,7510000.0
2009-07-17 14:01:00,4.32739,4.33029,4.32304,4.32495,6380000.0
2009-07-17 14:02:00,4.31733,4.32925,4.31733,4.32856,4890000.0
2009-07-17 14:03:00,4.32378,4.33021,4.31929,4.32849,6010000.0
2009-07-17 14:04:00,4.32505,4.32952,4.31936,4.32398,6010000.0
2009-07-17 14:05:00,4.32718,4.3285,4.31687,4.32412,9760000.0
2009-07-17 14:06:00,4.32075,4.32781,4.31706,4.32771,11260000.0
2009-07-17 14:07:00,4.32679,4.32858,4.32273,4.32324,4880000.0
2009-07-17 14:08:00,4.3292,4.3292,4.31729,4.32587,6010000.0
2009-07-17 14:09:00,4.328,4.32963,4.32462,4.32486,6000000.0
2009-07-17 14:10:00,4.32314,4.3287,4.31772,4.32325,9390000.0
2009-07-17 14:11:00,4.32826,4.33059,4.32044,4.33059,6390000.0
2009-07-17 14:12:00,4.32835,4.32942,4.31849,4.32892,5250000.0
2009-07-17 14:13:00,4.32858,4.33203,4.32428,4.33049,5630000.0
2009-07-17 14:14:00,4.32615,4.33145,4.32615,4.32936,3010000.0
2009-07-17 14:15:00,4.32713,4.33144,4.32317,4.33144,4510000.0
2009-07-17 14:16:00,4.33026,4.3329,4.32934,4.32935,5630000.0
2009-07-17 14:17:00,4.33328,4.33592,4.32877,4.33592,8640000.0
2009-07-17 14:18:00,4.33296,4.33775,4.32545,4.33413,4510000.0
2009-07-17 14:19:00,4.33328,4.33837,4.32605,4.33678,6770000.0
2009-07-17 14:20:00,4.33626,4.33895,4.32724,4.33768,6750000.0
2009-07-17 14:21:00,4.33628,4.33707,4.32794,4.33175,6390000.0
2009-07-17 14:22:00,4.33694,4.33924,4.33221,4.33759,8260000.0
2009-07-17 14:23:00,4.33486,4.33883,4.33439,4.33791,5640000.0
2009-07-17 14:24:00,4.33485,4.33934,4.33259,4.33837,7500000.0
2009-07-17 14:25:00,4.339,4.339,4.3254,4.33655,6760000.0
2009-07-17 14:26:00,4.33802,4.33922,4.32953,4.33208,5630000.0
2009-07-17 14:27:00,4.33599,4.33718,4.32828,4.33591,7510000.0
2009-07-17 14:28:00,4.33432,4.3435,4.33007,4.3367,10130000.0
2009-07-17 14:29:00,4.33352,4.34491,4.33033,4.33978,8640000.0
2009-07-17 14:30:00,4.33894,4.33894,4.33072,4.33173,7500000.0
2009-07-17 14:31:00,4.32997,4.33539,4.32402,4.33119,8250000.0
2009-07-17 14:32:00,4.33065,4.33616,4.32523,4.33487,9380000.0
2009-07-17 14:33:00,4.33261,4.33261,4.32303,4.32798,7510000.0
2009-07-17 14:34:00,4.32782,4.33309,4.32627,4.33139,9390000.0
2009-07-17 14:35:00,4.33102,4.33361,4.32515,4.33181,7140000.0
2009-07-17 14:36:00,4.33207,4.33511,4.32919,4.33233,5630000.0
2009-07-17 14:37:00,4.33255,4.33399,4.32348,4.32658,6760000.0
2009-07-17 14:38:00,4.33024,4.33096,4.31719,4.33096,7140000.0
2009-07-17 14:39:00,4.32724,4.33125,4.3266,4.32687,6750000.0
2009-07-17 14:40:00,4.3276,4.3303,4.32169,4.32305,5630000.0
2009-07-17 14:41:00,4.32674,4.33119,4.32378,4.32509,4880000.0
2009-07-17 14:42:00,4.32396,4.32906,4.3178,4.32572,6010000.0
2009-07-17 14:43:00,4.32498,4.32808,4.32498,4.32508,5260000.0
2009-07-17 14:44:00,4.32761,4.32761,4.31627,4.32628,7130000.0
2009-07-17 14:45:00,4.32355,4.32551,4.3212,4.32417,7130000.0
2009-07-17 14:46:00,4.32405,4.32586,4.3153,4.32544,7880000.0
2009-07-17 14:47:00,4.32244,4.32959,4.31558,4.32413,6390000.0
2009-07-17 14:48:00,4.3235,4.32569,4.32114,4.32469,5260000.0
2009-07-17 14:49:00,4.32219,4.32687,4.3167,4.32356,5260000.0
2009-07-17 14:50:00,4.32013,4.32649,4.31542,4.31542,6000000.0
2009-07-17 14:51:00,4.32197,4.32633,4.32008,4.32633,6750000.0
2009-07-17 14:52:00,4.32154,4.32671,4.3184,4.32451,6760000.0
2009-07-17 14:53:00,4.32487,4.32833,4.31599,4.32033,10500000.0
2009-07-17 14:54:00,4.32573,4.32911,4.32296,4.32654,6760000.0
2009-07-17 14:55:00,4.32673,4.32723,4.31854,4.32399,7890000.0
2009-07-17 14:56:00,4.32805,4.32879,4.31702,4.32776,9380000.0
2009-07-17 14:57:00,4.32182,4.32668,4.31741,4.32342,9760000.0
2009-07-17 14:58:00,4.32219,4.32775,4.32171,4.32632,12000000.0
2009-07-17 14:59:00,4.32683,4.32795,4.32433,4.32478,5250000.0
2009-07-17 15:00:00,4.32777,4.32926,4.31544,4.32846,8260000.0
2009-07-17 15:01:00,4.32316,4.32606,4.31925,4.32525,5630000.0
2009-07-17 15:02:00,4.32142,4.32625,4.31869,4.32535,9020000.0
2009-07-17 15:03:00,4.31894,4.32424,4.31894,4.31907,6000000.0
2009-07-17 15:04:00,4.32482,4.32597,4.31786,4.3203,5630000.0
2009-07-17 15:05:00,4.32123,4.32424,4.31492,4.32312,5260000.0
2009-07-17 15:06:00,4.31957,4.32442,4.31855,4.32231,4510000.0
2009-07-17 15:07:00,4.32254,4.32473,4.31844,4.32365,8250000.0
2009-07-17 15:08:00,4.32389,4.32521,4.31939,4.32368,5250000.0
2009-07-17 15:09:00,4.3239,4.32464,4.31767,4.32464,8260000.0
2009-07-17 15:10:00,4.32192,4.32874,4.31887,4.32436,6390000.0
2009-07-17 15:11:00,4.31615,4.3261,4.31565,4.3261,6390000.0
2009-07-17 15:12:00,4.32511,4.32745,4.3223,4.32259,6770000.0
2009-07-17 15:13:00,4.32344,4.32457,4.31848,4.32325,7500000.0
2009-07-17 15:14:00,4.32408,4.32408,4.31751,4.31751,4880000.0
2009-07-17 15:15:00,4.32389,4.32421,4.31424,4.32421,8260000.0
2009-07-17 15:16:00,4.32488,4.32531,4.31479,4.32377,7900000.0
2009-07-17 15:17:00,4.3208,4.32655,4.3208,4.32303,4880000.0
2009-07-17 15:18:00,4.32444,4.32451,4.31986,4.32114,5260000.0
2009-07-17 15:19:00,4.31939,4.3229,4.31709,4.31836,6760000.0
2009-07-17 15:20:00,4.31887,4.32592,4.31485,4.32373,12380000.0
2009-07-17 15:21:00,4.32176,4.32221,4.31402,4.32205,6380000.0
2009-07-17 15:22:00,4.31785,4.32116,4.31229,4.32109,4880000.0
2009-07-17 15:23:00,4.32215,4.3223,4.31654,4.31654,6000000.0
2009-07-17 15:24:00,4.31737,4.3231,4.31355,4.32251,6750000.0
2009-07-17 15:25:00,4.31868,4.32242,4.31483,4.31888,6760000.0
2009-07-17 15:26:00,4.31845,4.32435,4.31749,4.31749,4880000.0
2009-07-17 15:27:00,4.3219,4.32257,4.31987,4.32083,6000000.0
2009-07-17 15:28:00,4.31738,4.32147,4.312,4.32033,5250000.0
2009-07-17 15:29:00,4.322,4.32451,4.31598,4.323,11260000.0
2009-07-17 15:30:00,4.32072,4.32083,4.31235,4.32083,6760000.0
2009-07-17 15:31:00,4.3171,4.32325,4.31608,4.32325,5250000.0
2009-07-17 15:32:00,4.32369,4.32369,4.31749,4.3178,7510000.0
2009-07-17 15:33:00,4.32217,4.32348,4.3178,4.32276,8630000.0
2009-07-17 15:34:00,4.32413,4.32413,4.31799,4.31799,5630000.0
2009-07-17 15:35:00,4.32077,4.32485,4.31422,4.32485,6380000.0
2009-07-17 15:36:00,4.32235,4.32293,4.31501,4.32063,7130000.0
2009-07-17 15:37:00,4.32409,4.32635,4.31761,4.32323,10880000.0
2009-07-17 15:38:00,4.32213,4.32338,4.31131,4.31671,8260000.0
2009-07-17 15:39:00,4.32016,4.32494,4.31997,4.32423,4140000.0
2009-07-17 15:40:00,4.32219,4.32367,4.31439,4.32367,4140000.0
2009-07-17 15:41:00,4.32248,4.32524,4.31969,4.32342,9760000.0
2009-07-17 15:42:00,4.3212,4.32246,4.31505,4.31636,5250000.0
2009-07-17 15:43:00,4.31615,4.32151,4.31536,4.32061,6380000.0
2009-07-17 15:44:00,4.31144,4.32019,4.31023,4.31854,10140000.0
2009-07-17 15:45:00,4.3214,4.3214,4.30958,4.31911,7510000.0
2009-07-17 15:46:00,4.31714,4.32084,4.31533,4.32028,4890000.0
2009-07-17 15:47:00,4.32065,4.32103,4.31639,4.31961,6760000.0
2009-07-17 15:48:00,4.3189,4.32341,4.3146,4.32007,7130000.0
2009-07-17 15:49:00,4.32021,4.32189,4.31418,4.32066,7510000.0
2009-07-17 15:50:00,4.3181,4.32377,4.312,4.32026,7890000.0
2009-07-17 15:51:00,4.31941,4.3237,4.31813,4.32058,6000000.0
2009-07-17 15:52:00,4.31976,4.32454,4.31976,4.32312,5630000.0
2009-07-17 15:53:00,4.32651,4.32651,4.3201,4.32536,6010000.0
2009-07-17 15:54:00,4.32426,4.32617,4.31986,4.32487,6390000.0
2009-07-17 15:55:00,4.32412,4.32609,4.32041,4.32041,9380000.0
2009-07-17 15:56:00,4.32482,4.3278,4.31908,4.32101,6010000.0
2009-07-17 15:57:00,4.32278,4.32832,4.31651,4.31651,6760000.0
2009-07-17 15:58:00,4.32053,4.3254,4.31962,4.32536,9010000.0
2009-07-17 15:59:00,4.32098,4.32484,4.31908,4.32272,6750000.0
2009-07-17 16:00:00,4.32046,4.32673,4.32013,4.32515,6380000.0
2009-07-17 16:01:00,4.31534,4.32549,4.31534,4.31609,6750000.0
2009-07-17 16:02:00,4.32587,4.32587,4.32033,4.32516,8250000.0
2009-07-17 16:03:00,4.32373,4.32623,4.32373,4.32534,4880000.0
2009-07-17 16:04:00,4.3257,4.3257,4.32102,4.32316,6750000.0
2009-07-17 16:05:00,4.31951,4.32641,4.31951,4.32515,7130000.0
2009-07-17 16:06:00,4.32432,4.32612,4.31569,4.31569,4510000.0
2009-07-17 16:07:00,4.32165,4.33075,4.3182,4.32475,9750000.0
2009-07-17 16:08:00,4.31621,4.32778,4.31621,4.31771,7880000.0
2009-07-17 16:09:00,4.32591,4.32607,4.31562,4.32056,5630000.0
2009-07-17 16:10:00,4.32458,4.32473,4.31964,4.32146,5630000.0
2009-07-17 16:11:00,4.32499,4.32501,4.31616,4.32501,9000000.0
2009-07-17 16:12:00,4.3239,4.32576,4.32177,4.3251,8630000.0
2009-07-17 16:13:00,4.32422,4.32444,4.31675,4.31953,4880000.0
2009-07-17 16:14:00,4.32335,4.32552,4.32039,4.32311,6000000.0
2009-07-17 16:15:00,4.3251,4.32569,4.31729,4.32509,7130000.0
2009-07-17 16:16:00,4.31914,4.32783,4.31914,4.32153,5260000.0
2009-07-17 16:17:00,4.32086,4.32455,4.31928,4.32191,7500000.0
2009-07-17 16:18:00,4.32163,4.32563,4.31725,4.32468,8250000.0
2009-07-17 16:19:00,4.31971,4.32675,4.31942,4.32675,9380000.0
2009-07-17 16:20:00,4.32591,4.32591,4.31694,4.32483,5250000.0
2009-07-17 16:21:00,4.32214,4.32359,4.31253,4.31904,5630000.0
2009-07-17 16:22:00,4.32564,4.32671,4.31914,4.32142,6380000.0
2009-07-17 16:23:00,4.32391,4.32495,4.31795,4.32495,7130000.0
2009-07-17 16:24:00,4.3242,4.32538,4.31903,4.32456,4890000.0
2009-07-17 16:25:00,4.32252,4.32687,4.31596,4.32501,9000000.0
2009-07-17 16:26:00,4.32471,4.32471,4.31819,4.31854,4880000.0
2009-07-17 16:27:00,4.32315,4.3255,4.31798,4.3255,5640000.0
2009-07-17 16:28:00,4.32356,4.32574,4.31957,4.325,7500000.0
2009-07-17 16:29:00,4.3194,4.32633,4.31834,4.32027,6760000.0
2009-07-17 16:30:00,4.3202,4.32527,4.31828,4.31828,6760000.0
2009-07-17 16:31:00,4.32199,4.32388,4.31344,4.31488,6390000.0
2009-07-17 16:32:00,4.32378,4.32488,4.31355,4.31512,14260000.0
2009-07-17 16:33:00,4.32463,4.32542,4.31954,4.32542,6010000.0
2009-07-17 16:34:00,4.32487,4.32554,4.3235,4.3235,4510000.0
2009-07-17 16:35:00,4.32198,4.32525,4.31779,4.32426,9760000.0
2009-07-17 16:36:00,4.32263,4.32588,4.32243,4.3251,5630000.0
2009-07-17 16:37:00,4.32557,4.32557,4.31494,4.3255,10500000.0
2009-07-17 16:38:00,4.32622,4.32622,4.31649,4.31802,6010000.0
2009-07-17 16:39:00,4.32441,4.32768,4.31602,4.31756,9380000.0
2009-07-17 16:40:00,4.32507,4.32653,4.31529,4.32048,9750000.0
2009-07-17 16:41:00,4.32549,4.32549,4.31323,4.325,8640000.0
2009-07-17 16:42:00,4.31782,4.32765,4.3165,4.32515,15380000.0
2009-07-17 16:43:00,4.31958,4.32348,4.31526,4.32344,5260000.0
2009-07-17 16:44:00,4.31895,4.32578,4.31715,4.32302,10130000.0
2009-07-17 16:45:00,4.31577,4.3256,4.31452,4.3222,7520000.0
2009-07-17 16:46:00,4.32622,4.32705,4.3147,4.32339,13510000.0
2009-07-17 16:47:00,4.3197,4.3251,4.31578,4.32459,8260000.0
2009-07-17 16:48:00,4.32568,4.32574,4.31835,4.32527,5630000.0
2009-07-17 16:49:00,4.32642,4.32819,4.321,4.32585,7130000.0
2009-07-17 16:50:00,4.32395,4.32981,4.32116,4.32456,10510000.0
2009-07-17 16:51:00,4.32976,4.33086,4.32396,4.32396,6750000.0
2009-07-17 16:52:00,4.31891,4.33067,4.31891,4.32956,7900000.0
2009-07-17 16:53:00,4.32618,4.32939,4.32178,4.32939,10140000.0
2009-07-17 16:54:00,4.32849,4.33297,4.32173,4.32664,7140000.0
2009-07-17 16:55:00,4.33108,4.33117,4.32752,4.32752,6000000.0
2009-07-17 16:56:00,4.33183,4.33286,4.32247,4.33156,9760000.0
2009-07-17 16:57:00,4.33044,4.33251,4.32572,4.32933,7130000.0
2009-07-17 16:58:00,4.33095,4.33421,4.32648,4.33247,6760000.0
2009-07-17 16:59:00,4.33201,4.33201,4.32213,4.32828,8630000.0
2009-07-17 17:00:00,4.33083,4.33083,4.31819,4.3303,9380000.0
2009-07-17 17:01:00,4.32914,4.33182,4.32144,4.33084,9770000.0
2009-07-17 17:02:00,4.33064,4.33082,4.32176,4.32756,6010000.0
2009-07-17 17:03:00,4.32901,4.33391,4.32563,4.32563,6390000.0
2009-07-17 17:04:00,4.32159,4.33145,4.32159,4.32745,10510000.0
2009-07-17 17:05:00,4.33309,4.33309,4.32878,4.33225,6760000.0
2009-07-17 17:06:00,4.33408,4.33488,4.32457,4.33343,7520000.0
2009-07-17 17:07:00,4.32878,4.33189,4.32103,4.327,10520000.0
2009-07-17 17:08:00,4.32453,4.33156,4.32453,4.32515,4510000.0
2009-07-17 17:09:00,4.32633,4.33188,4.32456,4.32494,7140000.0
2009-07-17 17:10:00,4.33089,4.33303,4.32186,4.33303,8250000.0
2009-07-17 17:11:00,4.33339,4.33415,4.32255,4.32255,8250000.0
2009-07-17 17:12:00,4.33266,4.33335,4.32413,4.33335,6010000.0
2009-07-17 17:13:00,4.33312,4.33337,4.32326,4.3323,11260000.0
2009-07-17 17:14:00,4.33333,4.33391,4.32706,4.32706,5630000.0
2009-07-17 17:15:00,4.32681,4.33277,4.32533,4.32553,6380000.0
2009-07-17 17:16:00,4.32891,4.33186,4.32533,4.32719,9000000.0
2009-07-17 17:17:00,4.3324,4.33305,4.3253,4.33087,9760000.0
2009-07-17 17:18:00,4.33106,4.33204,4.3217,4.32728,8260000.0
2009-07-17 17:19:00,4.32665,4.33208,4.32147,4.32462,8630000.0
2009-07-17 17:20:00,4.33074,4.3309,4.3259,4.33065,4510000.0
2009-07-17 17:21:00,4.32831,4.3332,4.32448,4.33302,4880000.0
2009-07-17 17:22:00,4.33129,4.33129,4.32837,4.32905,4890000.0
2009-07-17 17:23:00,4.32594,4.33013,4.31964,4.33013,6760000.0
2009-07-17 17:24:00,4.32446,4.33001,4.32144,4.32761,9390000.0
2009-07-17 17:25:00,4.32932,4.32932,4.32026,4.32576,6760000.0
2009-07-17 17:26:00,4.32343,4.32876,4.32343,4.32664,5250000.0
2009-07-17 17:27:00,4.326,4.33067,4.32044,4.3246,7880000.0
2009-07-17 17:28:00,4.32571,4.32571,4.31397,4.31534,7130000.0
2009-07-17 17:29:00,4.32634,4.32767,4.32153,4.32615,8270000.0
2009-07-17 17:30:00,4.32409,4.32767,4.32199,4.32714,4880000.0
2009-07-17 17:31:00,4.32609,4.32609,4.31567,4.31963,11640000.0
2009-07-17 17:32:00,4.32657,4.32759,4.32307,4.32759,6750000.0
2009-07-17 17:33:00,4.32538,4.32707,4.32129,4.32231,10140000.0
2009-07-17 17:34:00,4.32653,4.32708,4.32132,4.32132,4880000.0
2009-07-17 17:35:00,4.32614,4.32896,4.32197,4.32784,6380000.0
2009-07-17 17:36:00,4.32477,4.32742,4.31763,4.32156,9380000.0
2009-07-17 17:37:00,4.32826,4.32826,4.31955,4.31955,6000000.0
2009-07-17 17:38:00,4.32559,4.32707,4.32188,4.32586,6000000.0
2009-07-17 17:39:00,4.32316,4.32341,4.3138,4.31927,9380000.0
2009-07-17 17:40:00,4.32253,4.32506,4.31985,4.32424,7880000.0
2009-07-17 17:41:00,4.32133,4.32793,4.31712,4.32458,8260000.0
2009-07-17 17:42:00,4.32463,4.32665,4.32038,4.32606,5260000.0
2009-07-17 17:43:00,4.32057,4.32637,4.32057,4.32395,6000000.0
2009-07-17 17:44:00,4.3266,4.32802,4.32361,4.32794,6010000.0
2009-07-17 17:45:00,4.32492,4.32796,4.32203,4.32229,5630000.0
2009-07-17 17:46:00,4.3188,4.32541,4.31719,4.31741,9010000.0
2009-07-17 17:47:00,4.32615,4.32745,4.32043,4.32745,5630000.0
2009-07-17 17:48:00,4.32409,4.32656,4.31787,4.32564,7510000.0
2009-07-17 17:49:00,4.32651,4.32651,4.31897,4.32644,7880000.0
2009-07-17 17:50:00,4.32776,4.32776,4.3222,4.32289,5630000.0
2009-07-17 17:51:00,4.32662,4.32921,4.32178,4.32432,6750000.0
2009-07-17 17:52:00,4.31684,4.32597,4.31684,4.32165,6000000.0
2009-07-17 17:53:00,4.32505,4.32689,4.32104,4.32687,6750000.0
2009-07-17 17:54:00,4.32537,4.32537,4.31807,4.32446,6750000.0
2009-07-17 17:55:00,4.32416,4.32481,4.31508,4.31508,5630000.0
2009-07-17 17:56:00,4.3238,4.32558,4.31623,4.32408,5640000.0
2009-07-17 17:57:00,4.32098,4.32595,4.31597,4.32539,7510000.0
2009-07-17 17:58:00,4.31565,4.32556,4.31565,4.32123,9750000.0
2009-07-17 17:59:00,4.32249,4.32588,4.31799,4.32151,9000000.0
2009-07-17 18:00:00,4.31657,4.32573,4.31657,4.32288,6000000.0
2009-07-17 18:01:00,4.32411,4.32467,4.31997,4.32465,6010000.0
2009-07-17 18:02:00,4.32417,4.32465,4.32013,4.3242,6750000.0
2009-07-17 18:03:00,4.32473,4.32554,4.31504,4.32052,6380000.0
2009-07-17 18:04:00,4.32409,4.32418,4.31457,4.31866,4510000.0
2009-07-17 18:05:00,4.32369,4.32477,4.31661,4.32262,4510000.0
2009-07-17 18:06:00,4.32352,4.32559,4.31639,4.3205,5630000.0
2009-07-17 18:07:00,4.3214,4.32404,4.31652,4.32192,6770000.0
2009-07-17 18:08:00,4.32401,4.32401,4.31461,4.31461,5630000.0
2009-07-17 18:09:00,4.32276,4.32353,4.31814,4.3229,5250000.0
2009-07-17 18:10:00,4.32148,4.32419,4.31427,4.32211,6380000.0
2009-07-17 18:11:00,4.3251,4.32592,4.31621,4.31621,5260000.0
2009-07-17 18:12:00,4.32412,4.32797,4.3185,4.32399,7500000.0
2009-07-17 18:13:00,4.32264,4.32487,4.31941,4.3246,6380000.0
2009-07-17 18:14:00,4.32369,4.32369,4.31658,4.31944,6770000.0
2009-07-17 18:15:00,4.32596,4.32596,4.31846,4.32194,5630000.0
2009-07-17 18:16:00,4.32368,4.32529,4.31648,4.32529,8640000.0
2009-07-17 18:17:00,4.32007,4.32708,4.31778,4.32002,8630000.0
2009-07-17 18:18:00,4.31946,4.32487,4.31905,4.32487,4880000.0
2009-07-17 18:19:00,4.31907,4.3252,4.31596,4.32428,5250000.0
2009-07-17 18:20:00,4.31899,4.32303,4.31171,4.31858,5250000.0
2009-07-17 18:21:00,4.32267,4.3255,4.32118,4.3231,6000000.0
2009-07-17 18:22:00,4.31673,4.32744,4.31673,4.32455,7880000.0
2009-07-17 18:23:00,4.32438,4.32438,4.3184,4.32054,6750000.0
2009-07-17 18:24:00,4.32416,4.32518,4.31793,4.32375,8640000.0
2009-07-17 18:25:00,4.32433,4.32486,4.3179,4.3179,4880000.0
2009-07-17 18:26:00,4.32361,4.32508,4.31573,4.3158,5640000.0
2009-07-17 18:27:00,4.32458,4.32508,4.32,4.32508,5640000.0
2009-07-17 18:28:00,4.3209,4.32744,4.3182,4.32157,5640000.0
2009-07-17 18:29:00,4.3205,4.32554,4.32,4.32,5260000.0
2009-07-17 18:30:00,4.32034,4.32235,4.3137,4.3151,6760000.0
2009-07-17 18:31:00,4.32478,4.32478,4.31724,4.3247,6000000.0
2009-07-17 18:32:00,4.32507,4.32507,4.31331,4.32379,7510000.0
2009-07-17 18:33:00,4.32155,4.32776,4.31737,4.32637,7880000.0
2009-07-17 18:34:00,4.31509,4.32383,4.31363,4.31924,6770000.0
2009-07-17 18:35:00,4.3208,4.3258,4.31606,4.31606,7130000.0
2009-07-17 18:36:00,4.32302,4.32468,4.32033,4.32468,5260000.0
2009-07-17 18:37:00,4.32429,4.32649,4.31485,4.32529,9760000.0
2009-07-17 18:38:00,4.32024,4.32457,4.31382,4.31382,7510000.0
2009-07-17 18:39:00,4.3231,4.32423,4.313,4.32246,8640000.0
2009-07-17 18:40:00,4.32411,4.32587,4.31531,4.32228,6760000.0
2009-07-17 18:41:00,4.32301,4.32679,4.31754,4.3211,6750000.0
2009-07-17 18:42:00,4.32375,4.32567,4.31512,4.31512,5260000.0
2009-07-17 18:43:00,4.32454,4.32493,4.31087,4.32233,7500000.0
2009-07-17 18:44:00,4.32427,4.32991,4.31667,4.31667,8630000.0
2009-07-17 18:45:00,4.31675,4.32404,4.31675,4.32404,6010000.0
2009-07-17 18:46:00,4.31289,4.32514,4.31289,4.32502,5250000.0
2009-07-17 18:47:00,4.32515,4.32577,4.32141,4.32141,5250000.0
2009-07-17 18:48:00,4.32572,4.32572,4.31889,4.31916,7130000.0
2009-07-17 18:49:00,4.32235,4.32401,4.31944,4.32344,5250000.0
2009-07-17 18:50:00,4.32332,4.32554,4.32064,4.32165,5270000.0
2009-07-17 18:51:00,4.3184,4.32342,4.31391,4.322,6750000.0
2009-07-17 18:52:00,4.32397,4.32397,4.3181,4.32385,5250000.0
2009-07-17 18:53:00,4.31977,4.32523,4.3197,4.3197,5260000.0
2009-07-17 18:54:00,4.32506,4.32779,4.31532,4.32223,7880000.0
2009-07-17 18:55:00,4.32183,4.32397,4.3171,4.32266,6760000.0
2009-07-17 18:56:00,4.3247,4.32573,4.31938,4.32145,7130000.0
2009-07-17 18:57:00,4.32382,4.32459,4.31773,4.31773,5270000.0
2009-07-17 18:58:00,4.31862,4.3233,4.31414,4.31986,5250000.0
2009-07-17 18:59:00,4.32421,4.32502,4.31875,4.32502,7130000.0
2009-07-17 19:00:00,4.32227,4.32621,4.32049,4.32471,5630000.0
2009-07-17 19:01:00,4.32453,4.32474,4.32081,4.32438,4510000.0
2009-07-17 19:02:00,4.32012,4.32461,4.31922,4.32461,6000000.0
2009-07-17 19:03:00,4.32266,4.32529,4.31974,4.32493,5630000.0
2009-07-17 19:04:00,4.32268,4.32477,4.31812,4.31989,6380000.0
2009-07-17 19:05:00,4.31783,4.32454,4.31783,4.32451,5250000.0
2009-07-17 19:06:00,4.31895,4.3236,4.31642,4.3236,7880000.0
2009-07-17 19:07:00,4.32124,4.32401,4.31652,4.31973,6760000.0
2009-07-17 19:08:00,4.32491,4.32494,4.31351,4.32114,6380000.0
2009-07-17 19:09:00,4.32582,4.32582,4.31542,4.32503,6760000.0
2009-07-17 19:10:00,4.31754,4.32364,4.31242,4.32136,4880000.0
2009-07-17 19:11:00,4.32019,4.32474,4.31597,4.32202,5260000.0
2009-07-17 19:12:00,4.32385,4.32388,4.31363,4.32157,5260000.0
2009-07-17 19:13:00,4.32333,4.32477,4.31904,4.3215,5260000.0
2009-07-17 19:14:00,4.31486,4.32312,4.31408,4.31441,6750000.0
2009-07-17 19:15:00,4.32515,4.32515,4.31309,4.32367,9010000.0
2009-07-17 19:16:00,4.3247,4.32552,4.31955,4.3252,9010000.0
2009-07-17 19:17:00,4.32,4.32616,4.32,4.32314,6000000.0
2009-07-17 19:18:00,4.31982,4.32611,4.31942,4.32545,4890000.0
2009-07-17 19:19:00,4.32288,4.32448,4.31911,4.31991,6000000.0
2009-07-17 19:20:00,4.31832,4.32396,4.3165,4.32142,6010000.0
2009-07-17 19:21:00,4.32085,4.32514,4.31572,4.32161,6380000.0
2009-07-17 19:22:00,4.32425,4.32425,4.3177,4.32069,7510000.0
2009-07-17 19:23:00,4.32384,4.32402,4.31606,4.31779,6760000.0
2009-07-17 19:24:00,4.324,4.32504,4.31845,4.32501,6760000.0
2009-07-17 19:25:00,4.32271,4.32514,4.32271,4.32496,5630000.0
2009-07-17 19:26:00,4.32232,4.32407,4.3196,4.32018,4900000.0
2009-07-17 19:27:00,4.322,4.32338,4.30998,4.32092,7500000.0
2009-07-17 19:28:00,4.3226,4.32414,4.31404,4.32227,7510000.0
2009-07-17 19:29:00,4.3201,4.32605,4.3201,4.32138,6390000.0
2009-07-17 19:30:00,4.32221,4.32491,4.31789,4.31866,4880000.0
2009-07-17 19:31:00,4.32274,4.32735,4.31888,4.3201,5630000.0
2009-07-17 19:32:00,4.32271,4.32423,4.31414,4.31489,7880000.0
2009-07-17 19:33:00,4.31918,4.32519,4.31918,4.32506,6750000.0
2009-07-17 19:34:00,4.32141,4.32552,4.32141,4.32444,7130000.0
2009-07-17 19:35:00,4.3149,4.32658,4.3149,4.32129,7880000.0
2009-07-17 19:36:00,4.32013,4.32492,4.31491,4.32267,7130000.0
2009-07-17 19:37:00,4.31992,4.3254,4.31992,4.32257,5640000.0
2009-07-17 19:38:00,4.3185,4.32211,4.31315,4.31315,7500000.0
2009-07-17 19:39:00,4.32494,4.32494,4.31901,4.31901,5250000.0
2009-07-17 19:40:00,4.32323,4.32513,4.31555,4.31555,12390000.0
2009-07-17 19:41:00,4.32038,4.32862,4.31547,4.32585,8630000.0
2009-07-17 19:42:00,4.32618,4.32618,4.31542,4.31542,12750000.0
2009-07-17 19:43:00,4.31808,4.32644,4.3156,4.32535,9010000.0
2009-07-17 19:44:00,4.32493,4.32808,4.31595,4.31993,11260000.0
2009-07-17 19:45:00,4.31689,4.32805,4.31689,4.32357,16890000.0
2009-07-17 19:46:00,4.32636,4.32909,4.31878,4.32634,12020000.0
2009-07-17 19:47:00,4.32574,4.32574,4.31557,4.31972,11640000.0
2009-07-17 19:48:00,4.32555,4.32581,4.32006,4.32472,4510000.0
2009-07-17 19:49:00,4.32373,4.32579,4.3135,4.3251,11270000.0
2009-07-17 19:50:00,4.32433,4.32433,4.31499,4.31499,10130000.0
2009-07-17 19:51:00,4.32033,4.32585,4.31597,4.32479,12760000.0
2009-07-17 19:52:00,4.31817,4.32599,4.31798,4.32499,10140000.0
2009-07-17 19:53:00,4.32333,4.32546,4.31351,4.32358,12760000.0
2009-07-17 19:54:00,4.32259,4.32377,4.31432,4.32354,9400000.0
2009-07-17 19:55:00,4.32131,4.32467,4.31517,4.31517,9770000.0
2009-07-17 19:56:00,4.32305,4.32315,4.317,4.3197,11260000.0
2009-07-17 19:57:00,4.32254,4.32669,4.32025,4.32427,9020000.0
2009-07-17 19:58:00,4.31885,4.32458,4.31361,4.32458,13510000.0
2009-07-17 19:59:00,4.32349,4.32405,4.3124,4.32405,11260000.0
2009-07-17 20:00:00,4.32484,4.32499,4.31588,4.31588,12010000.0
2009-07-17 20:01:00,4.32454,4.32454,4.31949,4.32053,5260000.0
2009-07-17 20:02:00,4.32377,4.32377,4.31752,4.32363,4510000.0
2009-07-17 20:03:00,4.32201,4.32435,4.31916,4.32373,6000000.0
2009-07-17 20:04:00,4.32391,4.32391,4.31802,4.32242,4880000.0
2009-07-17 20:05:00,4.32416,4.3257,4.31583,4.32374,4880000.0
2009-07-17 20:06:00,4.32472,4.32637,4.32,4.32311,8250000.0
2009-07-17 20:07:00,4.32552,4.32552,4.31592,4.31592,5630000.0
2009-07-17 20:08:00,4.31575,4.32523,4.31575,4.32081,5260000.0
2009-07-17 20:09:00,4.32005,4.32394,4.31417,4.31417,6760000.0
2009-07-17 20:10:00,4.31811,4.32516,4.31497,4.32383,5630000.0
2009-07-17 20:11:00,4.31956,4.32434,4.31457,4.32256,6000000.0
2009-07-17 20:12:00,4.31479,4.32398,4.31342,4.32375,7880000.0
2009-07-17 20:13:00,4.32232,4.32428,4.31392,4.31969,5250000.0
2009-07-17 20:14:00,4.32239,4.32453,4.3144,4.31491,6020000.0
2009-07-17 20:15:00,4.32496,4.32592,4.31868,4.32522,6750000.0
2009-07-17 20:16:00,4.32312,4.32683,4.31338,4.32316,6010000.0
2009-07-17 20:17:00,4.32527,4.32527,4.31994,4.32355,4510000.0
2009-07-17 20:18:00,4.32076,4.32568,4.31613,4.32224,7500000.0
2009-07-17 20:19:00,4.31628,4.32456,4.31591,4.32456,5630000.0
2009-07-17 20:20:00,4.32329,4.32507,4.31896,4.32391,5260000.0
2009-07-17 20:21:00,4.32415,4.32491,4.32013,4.32491,4880000.0
2009-07-17 20:22:00,4.3237,4.32462,4.31566,4.31566,6000000.0
2009-07-17 20:23:00,4.32403,4.32547,4.32001,4.3233,5630000.0
2009-07-17 20:24:00,4.31961,4.32456,4.31893,4.31893,5630000.0
2009-07-17 20:25:00,4.31989,4.32761,4.31647,4.32452,5630000.0
2009-07-17 20:26:00,4.32353,4.32356,4.31773,4.32356,7130000.0
2009-07-17 20:27:00,4.32585,4.32606,4.3156,4.3156,6010000.0
2009-07-17 20:28:00,4.31904,4.32448,4.31904,4.31929,4880000.0
2009-07-17 20:29:00,4.32294,4.32294,4.31249,4.31249,5630000.0
2009-07-17 20:30:00,4.3178,4.32792,4.3178,4.32071,4890000.0
2009-07-17 20:31:00,4.32116,4.32705,4.31623,4.31623,7500000.0
2009-07-17 20:32:00,4.31937,4.32667,4.31697,4.32667,5630000.0
2009-07-17 20:33:00,4.32175,4.32479,4.31838,4.32361,6380000.0
2009-07-17 20:34:00,4.32471,4.32471,4.31431,4.31431,6000000.0
2009-07-17 20:35:00,4.32157,4.32346,4.31089,4.32346,7880000.0
2009-07-17 20:36:00,4.32287,4.32348,4.31341,4.31341,5630000.0
2009-07-17 20:37:00,4.32113,4.32438,4.31509,4.32428,4140000.0
2009-07-17 20:38:00,4.31842,4.32359,4.31439,4.31864,7500000.0
2009-07-17 20:39:00,4.32344,4.32554,4.3198,4.32442,7510000.0
2009-07-17 20:40:00,4.31928,4.32514,4.31588,4.32514,4880000.0
2009-07-17 20:41:00,4.32386,4.32472,4.31548,4.32316,7880000.0
2009-07-17 20:42:00,4.32261,4.32546,4.3207,4.32546,4890000.0
2009-07-17 20:43:00,4.31263,4.32517,4.31263,4.32458,5630000.0
2009-07-17 20:44:00,4.31963,4.3233,4.31431,4.31458,6020000.0
2009-07-17 20:45:00,4.31959,4.32612,4.31544,4.32344,4520000.0
2009-07-17 20:46:00,4.32127,4.32549,4.31344,4.32268,6010000.0
2009-07-17 20:47:00,4.31747,4.3295,4.31543,4.32403,8250000.0
2009-07-17 20:48:00,4.3232,4.32535,4.31563,4.31907,5250000.0
2009-07-17 20:49:00,4.32243,4.3247,4.3142,4.31969,7500000.0
2009-07-17 20:50:00,4.32374,4.32574,4.32024,4.32563,5250000.0
2009-07-17 20:51:00,4.31674,4.32498,4.31607,4.32117,6380000.0
2009-07-17 20:52:00,4.31425,4.32558,4.31425,4.32394,7510000.0
2009-07-17 20:53:00,4.32039,4.32493,4.31544,4.32285,6000000.0
2009-07-17 20:54:00,4.32398,4.32573,4.32067,4.32515,6000000.0
2009-07-17 20:55:00,4.31831,4.32531,4.31505,4.32365,5260000.0
2009-07-17 20:56:00,4.31948,4.32512,4.31445,4.32366,6000000.0
2009-07-17 20:57:00,4.31517,4.32405,4.31337,4.32355,7880000.0
2009-07-17 20:58:00,4.32443,4.32817,4.31756,4.32195,4880000.0
2009-07-17 20:59:00,4.3225,4.32471,4.3154,4.32109,6760000.0
2009-07-17 21:00:00,4.31701,4.32736,4.31701,4.32146,5630000.0
2009-07-17 21:01:00,4.32323,4.32467,4.3123,4.32467,6750000.0
2009-07-17 21:02:00,4.32532,4.32532,4.32018,4.32296,5250000.0
2009-07-17 21:03:00,4.31931,4.32309,4.31866,4.32297,5250000.0
2009-07-17 21:04:00,4.32346,4.32743,4.31504,4.32063,17260000.0
2009-07-17 21:05:00,4.32285,4.32392,4.31927,4.32081,3010000.0
2009-07-17 21:06:00,4.32047,4.32416,4.31514,4.32269,4530000.0
2009-07-17 21:07:00,4.32006,4.32648,4.3161,4.3165,6390000.0
2009-07-17 21:08:00,4.31869,4.32401,4.31697,4.32207,4890000.0
2009-07-17 21:09:00,4.32326,4.32545,4.31435,4.32015,16140000.0
2009-07-17 21:10:00,4.31975,4.3214,4.31305,4.31305,3380000.0
2009-07-17 21:11:00,4.32453,4.32497,4.31522,4.3192,6010000.0
2009-07-17 21:12:00,4.31979,4.32391,4.31449,4.31449,6760000.0
2009-07-17 21:13:00,4.31704,4.32361,4.31316,4.32361,6000000.0
2009-07-17 21:14:00,4.32278,4.32533,4.31546,4.32533,8260000.0
2009-07-17 21:15:00,4.32548,4.32548,4.31554,4.31554,5260000.0
2009-07-17 21:16:00,4.3165,4.32509,4.3165,4.32396,6000000.0
2009-07-17 21:17:00,4.31856,4.32428,4.3156,4.32314,4880000.0
2009-07-17 21:18:00,4.31927,4.32594,4.31663,4.32528,6000000.0
2009-07-17 21:19:00,4.32341,4.32447,4.31393,4.32019,7510000.0
2009-07-17 21:20:00,4.32357,4.32357,4.31214,4.31214,5260000.0
2009-07-17 21:21:00,4.32454,4.32489,4.315,4.32196,6010000.0
2009-07-17 21:22:00,4.32458,4.32924,4.31791,4.32138,7130000.0
2009-07-17 21:23:00,4.32177,4.32395,4.31599,4.32292,4880000.0
2009-07-17 21:24:00,4.32413,4.32413,4.31503,4.31503,5630000.0
2009-07-17 21:25:00,4.31929,4.32465,4.31532,4.32406,6000000.0
2009-07-17 21:26:00,4.32025,4.3255,4.31497,4.31497,7130000.0
2009-07-17 21:27:00,4.31638,4.32354,4.31326,4.32343,6000000.0
2009-07-17 21:28:00,4.31831,4.32671,4.31658,4.32456,6000000.0
2009-07-17 21:29:00,4.31394,4.32392,4.3123,4.32194,7880000.0
2009-07-17 21:30:00,4.3254,4.32573,4.31927,4.32404,7510000.0
2009-07-17 21:31:00,4.32339,4.32523,4.3187,4.32431,7130000.0
2009-07-17 21:32:00,4.31961,4.32464,4.31955,4.32012,6380000.0
2009-07-17 21:33:00,4.32188,4.32459,4.32188,4.32251,5260000.0
2009-07-17 21:34:00,4.32153,4.32444,4.31211,4.32325,6380000.0
2009-07-17 21:35:00,4.32362,4.32426,4.32151,4.32151,5250000.0
2009-07-17 21:36:00,4.32335,4.32428,4.3183,4.31881,6750000.0
2009-07-17 21:37:00,4.32084,4.32464,4.31414,4.31414,4880000.0
2009-07-17 21:38:00,4.31816,4.32431,4.3139,4.32162,3770000.0
2009-07-17 21:39:00,4.32394,4.32484,4.31207,4.32345,6010000.0
2009-07-17 21:40:00,4.32171,4.32208,4.31161,4.31884,4510000.0
2009-07-17 21:41:00,4.31987,4.32511,4.31669,4.32502,4880000.0
2009-07-17 21:42:00,4.32288,4.32362,4.31758,4.3222,7510000.0
2009-07-17 21:43:00,4.31869,4.32718,4.31869,4.32209,6010000.0
2009-07-17 21:44:00,4.32279,4.32436,4.3199,4.32274,4510000.0
2009-07-17 21:45:00,4.32089,4.32549,4.31925,4.32516,7500000.0
2009-07-17 21:46:00,4.32427,4.32427,4.32022,4.32426,6000000.0
2009-07-17 21:47:00,4.32331,4.32531,4.31593,4.32496,4880000.0
2009-07-17 21:48:00,4.32282,4.32358,4.31399,4.31496,4880000.0
2009-07-17 21:49:00,4.32109,4.32535,4.32109,4.32125,7510000.0
2009-07-17 21:50:00,4.32319,4.32319,4.31784,4.32252,4500000.0
2009-07-17 21:51:00,4.32121,4.32333,4.31786,4.32268,5630000.0
2009-07-17 21:52:00,4.31854,4.32336,4.31822,4.31822,3010000.0
2009-07-17 21:53:00,4.31931,4.32482,4.31845,4.32186,6010000.0
2009-07-17 21:54:00,4.31481,4.32454,4.31415,4.3236,5250000.0
2009-07-17 21:55:00,4.3194,4.32569,4.31507,4.32273,6750000.0
2009-07-17 21:56:00,4.32554,4.32554,4.31501,4.32244,7510000.0
2009-07-17 21:57:00,4.31795,4.32543,4.31795,4.31876,4890000.0
2009-07-17 21:58:00,4.32415,4.32415,4.31213,4.31776,7130000.0
2009-07-17 21:59:00,4.32476,4.32476,4.31293,4.32228,8630000.0
2009-07-17 22:00:00,4.32442,4.32442,4.31885,4.3199,3000000.0
2009-07-17 22:01:00,4.3194,4.32449,4.31453,4.31743,7130000.0
2009-07-17 22:02:00,4.32254,4.32723,4.32008,4.32063,5630000.0
2009-07-17 22:03:00,4.31626,4.32476,4.31626,4.32476,4140000.0
2009-07-17 22:04:00,4.32032,4.32521,4.31774,4.32228,7510000.0
2009-07-17 22:05:00,4.32126,4.3243,4.31148,4.32411,6000000.0
2009-07-17 22:06:00,4.32257,4.3241,4.31883,4.32392,5630000.0
2009-07-17 22:07:00,4.32329,4.32419,4.31836,4.31836,6760000.0
2009-07-17 22:08:00,4.3229,4.32531,4.31899,4.31925,5630000.0
2009-07-17 22:09:00,4.32019,4.32405,4.3158,4.31958,8250000.0
2009-07-17 22:10:00,4.32273,4.3234,4.31868,4.32081,6750000.0
2009-07-17 22:11:00,4.32411,4.32541,4.31363,4.32344,6010000.0
2009-07-17 22:12:00,4.31813,4.32351,4.31724,4.31724,4500000.0
2009-07-17 22:13:00,4.32332,4.32472,4.31336,4.32472,5250000.0
2009-07-17 22:14:00,4.32227,4.32383,4.31994,4.32363,4510000.0
2009-07-17 22:15:00,4.3211,4.32717,4.31551,4.32426,8250000.0
2009-07-17 22:16:00,4.32094,4.32365,4.31691,4.31697,5250000.0
2009-07-17 22:17:00,4.32299,4.32542,4.31302,4.31805,5630000.0
2009-07-17 22:18:00,4.32343,4.32407,4.3187,4.32377,5250000.0
2009-07-17 22:19:00,4.31817,4.32236,4.31817,4.32236,4880000.0
2009-07-17 22:20:00,4.32171,4.32331,4.32139,4.32244,4130000.0
2009-07-17 22:21:00,4.31983,4.32602,4.31983,4.32259,7130000.0
2009-07-17 22:22:00,4.32184,4.32476,4.31904,4.3231,6000000.0
2009-07-17 22:23:00,4.32343,4.32343,4.31858,4.32074,5630000.0
2009-07-17 22:24:00,4.31809,4.32593,4.31809,4.3182,6010000.0
2009-07-17 22:25:00,4.31776,4.32308,4.31776,4.31821,5250000.0
2009-07-17 22:26:00,4.32315,4.32532,4.31439,4.32169,7510000.0
2009-07-17 22:27:00,4.31778,4.32533,4.31778,4.32287,5250000.0
2009-07-17 22:28:00,4.31903,4.32526,4.31824,4.32433,6010000.0
2009-07-17 22:29:00,4.32303,4.32582,4.31929,4.32343,6760000.0
2009-07-17 22:30:00,4.32584,4.32584,4.32003,4.32548,3380000.0
2009-07-17 22:31:00,4.32496,4.32496,4.31366,4.3211,4130000.0
2009-07-17 22:32:00,4.32441,4.3249,4.31916,4.32426,3750000.0
2009-07-17 22:33:00,4.31998,4.32584,4.31452,4.32393,6000000.0
2009-07-17 22:34:00,4.32118,4.32708,4.31698,4.31698,7880000.0
2009-07-17 22:35:00,4.32022,4.32582,4.31587,4.32257,4880000.0
2009-07-17 22:36:00,4.31511,4.32356,4.31511,4.32356,5250000.0
2009-07-17 22:37:00,4.32165,4.32681,4.31554,4.31554,7500000.0
2009-07-17 22:38:00,4.32624,4.32669,4.31671,4.32073,5630000.0
2009-07-17 22:39:00,4.31902,4.32435,4.31774,4.32389,5630000.0
2009-07-17 22:40:00,4.3246,4.32814,4.31691,4.32293,16890000.0
2009-07-17 22:41:00,4.31941,4.3247,4.31941,4.32318,3380000.0
2009-07-17 22:42:00,4.32575,4.32575,4.32099,4.32099,3010000.0
2009-07-17 22:43:00,4.3237,4.32385,4.31289,4.32385,6750000.0
2009-07-17 22:44:00,4.32439,4.32439,4.31469,4.32104,16140000.0
2009-07-17 22:45:00,4.31498,4.31861,4.31084,4.31746,6020000.0
2009-07-17 22:46:00,4.31557,4.32801,4.31557,4.32539,7130000.0
2009-07-17 22:47:00,4.3247,4.32671,4.31605,4.32671,4510000.0
2009-07-17 22:48:00,4.32378,4.3253,4.31329,4.31812,7140000.0
2009-07-17 22:49:00,4.31826,4.32446,4.31826,4.31862,5630000.0
2009-07-17 22:50:00,4.32088,4.32352,4.32088,4.32336,3380000.0
2009-07-17 22:51:00,4.31969,4.32445,4.31942,4.32362,4890000.0
2009-07-17 22:52:00,4.31899,4.32455,4.31899,4.32415,4880000.0
2009-07-17 22:53:00,4.323,4.32746,4.31669,4.31961,6380000.0
2009-07-17 22:54:00,4.3192,4.32361,4.31414,4.31866,5270000.0
2009-07-17 22:55:00,4.32286,4.32453,4.31358,4.32124,7510000.0
2009-07-17 22:56:00,4.32539,4.32539,4.31926,4.32472,6380000.0
2009-07-17 22:57:00,4.32658,4.32679,4.32419,4.32419,4880000.0
2009-07-17 22:58:00,4.32317,4.32466,4.31548,4.31958,3750000.0
2009-07-17 22:59:00,4.31974,4.32267,4.31074,4.31684,18780000.0
2009-07-19 23:00:00,4.32244,4.32973,4.32244,4.32973,4890000.0
2009-07-19 23:01:00,4.32948,4.33171,4.32666,4.33065,6380000.0
2009-07-19 23:02:00,4.33007,4.33025,4.32652,4.32749,6380000.0
2009-07-19 23:03:00,4.32963,4.33062,4.32251,4.33062,3760000.0
2009-07-19 23:04:00,4.32937,4.33136,4.32192,4.32548,4890000.0
2009-07-19 23:06:00,4.31846,4.32855,4.3146,4.32855,8250000.0
2009-07-19 23:08:00,4.33106,4.33106,4.32573,4.32573,1500000.0
2009-07-19 23:09:00,4.3305,4.3305,4.32095,4.32928,9000000.0
2009-07-19 23:11:00,4.32378,4.32876,4.32167,4.32876,8630000.0
2009-07-19 23:13:00,4.32355,4.3287,4.32178,4.32496,4510000.0
2009-07-19 23:14:00,4.3226,4.32777,4.31661,4.32777,19900000.0
2009-07-19 23:16:00,4.3223,4.32798,4.32005,4.32798,3750000.0
2009-07-19 23:18:00,4.32175,4.32694,4.32032,4.32543,7500000.0
2009-07-19 23:19:00,4.32508,4.33155,4.31932,4.31932,4880000.0
2009-07-19 23:20:00,4.32668,4.32732,4.31792,4.32732,3380000.0
2009-07-19 23:21:00,4.32392,4.32503,4.31792,4.32195,4500000.0
2009-07-19 23:23:00,4.32054,4.32489,4.32054,4.32489,3390000.0
2009-07-19 23:25:00,4.32561,4.32561,4.32202,4.32202,6380000.0
2009-07-19 23:26:00,4.32632,4.32681,4.32257,4.32681,3750000.0
2009-07-19 23:27:00,4.32533,4.32795,4.31757,4.32272,17250000.0
2009-07-19 23:28:00,4.32563,4.32573,4.32087,4.32087,6380000.0
2009-07-19 23:29:00,4.32082,4.32634,4.32023,4.32388,7880000.0
2009-07-19 23:30:00,4.33069,4.33069,4.32119,4.32847,9750000.0
2009-07-19 23:31:00,4.32783,4.33219,4.32783,4.3284,5250000.0
2009-07-19 23:33:00,4.3257,4.33019,4.32494,4.32494,5630000.0
2009-07-19 23:34:00,4.33174,4.333,4.3224,4.32728,5640000.0
2009-07-19 23:35:00,4.32538,4.33092,4.32512,4.32882,6760000.0
2009-07-19 23:36:00,4.32602,4.32962,4.32022,4.32022,4500000.0
2009-07-19 23:37:00,4.33063,4.33063,4.32725,4.32725,5250000.0
2009-07-19 23:38:00,4.32944,4.33016,4.3247,4.3247,5630000.0
2009-07-19 23:39:00,4.32994,4.33078,4.32033,4.33004,9750000.0
2009-07-19 23:40:00,4.32899,4.32983,4.32447,4.32923,7130000.0
2009-07-19 23:42:00,4.32984,4.33186,4.32499,4.33017,7510000.0
2009-07-19 23:43:00,4.32797,4.33209,4.32797,4.32988,4130000.0
2009-07-19 23:44:00,4.33159,4.33243,4.32282,4.3318,24020000.0
2009-07-19 23:45:00,4.33146,4.3317,4.32591,4.32731,8250000.0
2009-07-19 23:47:00,4.32691,4.33134,4.32636,4.32636,6760000.0
2009-07-19 23:48:00,4.32448,4.32912,4.32364,4.32904,9380000.0
2009-07-19 23:49:00,4.32653,4.33118,4.32127,4.32966,6380000.0
2009-07-19 23:50:00,4.32526,4.33523,4.32285,4.32285,6770000.0
2009-07-19 23:52:00,4.32023,4.32934,4.3195,4.32675,6000000.0
2009-07-19 23:53:00,4.32592,4.33208,4.32592,4.32999,4140000.0
2009-07-19 23:54:00,4.32967,4.33184,4.32909,4.33124,4880000.0
2009-07-19 23:55:00,4.33238,4.33647,4.32228,4.32228,6380000.0
2009-07-19 23:57:00,4.32734,4.33355,4.32609,4.32614,4880000.0
2009-07-19 23:59:00,4.32928,4.33103,4.32121,4.32957,23280000.0
2009-07-20 00:00:00,4.32786,4.33002,4.32192,4.3272,4880000.0
2009-07-20 00:01:00,4.3316,4.33321,4.32562,4.32974,7880000.0
2009-07-20 00:02:00,4.32557,4.33328,4.32557,4.33133,5260000.0
2009-07-20 00:03:00,4.33232,4.33232,4.32593,4.32678,7880000.0
2009-07-20 00:04:00,4.33208,4.33435,4.32729,4.32729,6010000.0
2009-07-20 00:05:00,4.3301,4.3301,4.32083,4.32629,5640000.0
2009-07-20 00:06:00,4.33089,4.33089,4.32611,4.33052,6000000.0
2009-07-20 00:07:00,4.32965,4.33244,4.32175,4.32782,19140000.0
2009-07-20 00:09:00,4.32805,4.33233,4.32565,4.32565,6380000.0
2009-07-20 00:10:00,4.32704,4.33157,4.32622,4.33157,5250000.0
2009-07-20 00:11:00,4.32499,4.33014,4.32432,4.33,6000000.0
2009-07-20 00:12:00,4.32818,4.33149,4.32166,4.33149,6750000.0
2009-07-20 00:13:00,4.32668,4.33164,4.32376,4.3312,4880000.0
2009-07-20 00:14:00,4.32995,4.33167,4.3217,4.33167,18760000.0
2009-07-20 00:15:00,4.33355,4.33367,4.32422,4.33051,7880000.0
2009-07-20 00:16:00,4.32782,4.3325,4.327,4.33028,7130000.0
2009-07-20 00:17:00,4.32721,4.33225,4.32721,4.33195,4880000.0
2009-07-20 00:18:00,4.32937,4.33071,4.32352,4.32725,6390000.0
2009-07-20 00:19:00,4.32745,4.3309,4.32462,4.33008,4880000.0
2009-07-20 00:20:00,4.32972,4.33162,4.32119,4.32733,18010000.0
2009-07-20 00:21:00,4.33131,4.33131,4.32032,4.32896,7500000.0
2009-07-20 00:22:00,4.32987,4.32987,4.32417,4.32417,4140000.0
2009-07-20 00:23:00,4.32677,4.33237,4.32628,4.33237,7130000.0
2009-07-20 00:24:00,4.33091,4.33246,4.3276,4.33246,4890000.0
2009-07-20 00:25:00,4.3264,4.33243,4.3264,4.3271,4510000.0
2009-07-20 00:26:00,4.33177,4.33311,4.32792,4.32792,7500000.0
2009-07-20 00:27:00,4.32664,4.33172,4.32638,4.33108,6390000.0
2009-07-20 00:28:00,4.33248,4.33248,4.32734,4.33085,7500000.0
2009-07-20 00:29:00,4.32954,4.33026,4.31972,4.32612,15400000.0
2009-07-20 00:30:00,4.32795,4.33309,4.32795,4.33309,5250000.0
2009-07-20 00:31:00,4.32775,4.33168,4.32466,4.33168,5250000.0
2009-07-20 00:33:00,4.3327,4.3327,4.32335,4.32605,5250000.0
2009-07-20 00:34:00,4.3318,4.33204,4.32692,4.33133,7500000.0
2009-07-20 00:35:00,4.32743,4.3316,4.32424,4.33132,4880000.0
2009-07-20 00:36:00,4.33192,4.33202,4.32468,4.33202,5250000.0
2009-07-20 00:38:00,4.33103,4.33339,4.32363,4.32921,20270000.0
2009-07-20 00:39:00,4.32931,4.33098,4.32147,4.32543,5260000.0
2009-07-20 00:40:00,4.33091,4.33213,4.32408,4.33084,5630000.0
2009-07-20 00:41:00,4.33151,4.33156,4.32257,4.32257,5630000.0
2009-07-20 00:42:00,4.33087,4.33252,4.32254,4.32254,3380000.0
2009-07-20 00:43:00,4.32613,4.33046,4.32498,4.32568,6760000.0
2009-07-20 00:44:00,4.32919,4.33152,4.32644,4.32644,4510000.0
2009-07-20 00:45:00,4.33119,4.33119,4.32457,4.33052,7510000.0
2009-07-20 00:46:00,4.32625,4.33123,4.32625,4.33123,4890000.0
2009-07-20 00:47:00,4.32954,4.33025,4.32052,4.32673,15400000.0
2009-07-20 00:48:00,4.32738,4.32963,4.32137,4.32743,4880000.0
2009-07-20 00:50:00,4.3256,4.33078,4.3256,4.33078,4880000.0
2009-07-20 00:51:00,4.32954,4.32982,4.32024,4.32608,16880000.0
2009-07-20 00:52:00,4.32696,4.33233,4.3207,4.33233,5260000.0
2009-07-20 00:53:00,4.32399,4.3298,4.31898,4.32863,4880000.0
2009-07-20 00:54:00,4.32582,4.33169,4.32582,4.32977,5250000.0
2009-07-20 00:55:00,4.3307,4.33276,4.32761,4.33276,5630000.0
2009-07-20 00:56:00,4.33032,4.33175,4.32181,4.33066,6390000.0
2009-07-20 00:57:00,4.33087,4.33303,4.32695,4.32695,4510000.0
2009-07-20 00:58:00,4.33077,4.33134,4.321,4.32563,7510000.0
2009-07-20 00:59:00,4.32998,4.32998,4.31832,4.32586,19140000.0
2009-07-20 01:00:00,4.33208,4.33208,4.32578,4.33151,7500000.0
2009-07-20 01:01:00,4.32997,4.32997,4.32046,4.3263,4880000.0
2009-07-20 01:02:00,4.33092,4.33092,4.31774,4.33015,4880000.0
2009-07-20 01:03:00,4.3274,4.3322,4.3267,4.32963,5250000.0
2009-07-20 01:04:00,4.32872,4.3323,4.32288,4.33197,4880000.0
2009-07-20 01:05:00,4.32475,4.3329,4.32475,4.33039,8250000.0
2009-07-20 01:07:00,4.33215,4.33215,4.32766,4.32766,5630000.0
2009-07-20 01:08:00,4.32226,4.33247,4.32226,4.32915,4500000.0
2009-07-20 01:09:00,4.32199,4.33084,4.32199,4.32598,3760000.0
2009-07-20 01:10:00,4.31892,4.33023,4.3173,4.33,6770000.0
2009-07-20 01:11:00,4.32332,4.33227,4.3229,4.33227,6760000.0
2009-07-20 01:12:00,4.32619,4.33173,4.32552,4.33063,7500000.0
2009-07-20 01:13:00,4.33037,4.33198,4.32613,4.3278,6380000.0
2009-07-20 01:14:00,4.33055,4.33177,4.32021,4.33177,9770000.0
2009-07-20 01:15:00,4.33129,4.33208,4.32182,4.33131,4140000.0
2009-07-20 01:16:00,4.33243,4.33505,4.32535,4.32535,7510000.0
2009-07-20 01:17:00,4.32482,4.33186,4.32482,4.33022,4500000.0
2009-07-20 01:18:00,4.33188,4.33188,4.32162,4.33185,7130000.0
2009-07-20 01:19:00,4.32822,4.33191,4.32626,4.32815,7130000.0
2009-07-20 01:20:00,4.33275,4.33275,4.32123,4.32622,20270000.0
2009-07-20 01:21:00,4.33089,4.33137,4.32687,4.32748,4500000.0
2009-07-20 01:22:00,4.32548,4.32997,4.32404,4.32997,5250000.0
2009-07-20 01:23:00,4.32608,4.3308,4.32561,4.32616,5260000.0
2009-07-20 01:24:00,4.32623,4.33128,4.32542,4.32934,3380000.0
2009-07-20 01:26:00,4.32531,4.33126,4.32122,4.32881,5250000.0
2009-07-20 01:27:00,4.31826,4.32921,4.31826,4.32778,3750000.0
2009-07-20 01:29:00,4.32502,4.32976,4.32502,4.32974,7510000.0
2009-07-20 01:30:00,4.3311,4.3311,4.3233,4.3237,5260000.0
2009-07-20 01:31:00,4.33004,4.33134,4.3261,4.32694,5250000.0
2009-07-20 01:32:00,4.32731,4.33465,4.32731,4.33019,4140000.0
2009-07-20 01:33:00,4.331,4.331,4.32005,4.32005,6770000.0
2009-07-20 01:34:00,4.329,4.33159,4.32553,4.33136,7880000.0
2009-07-20 01:36:00,4.32899,4.33227,4.32213,4.32881,4880000.0
2009-07-20 01:37:00,4.32167,4.33218,4.32167,4.33045,5630000.0
2009-07-20 01:38:00,4.32922,4.33137,4.31953,4.33137,4880000.0
2009-07-20 01:39:00,4.32513,4.33001,4.31961,4.33001,5250000.0
2009-07-20 01:40:00,4.33117,4.33117,4.32009,4.32581,5640000.0
2009-07-20 01:41:00,4.33066,4.33071,4.32496,4.326,5250000.0
2009-07-20 01:43:00,4.33142,4.33232,4.32654,4.32654,4880000.0
2009-07-20 01:44:00,4.32458,4.33184,4.32092,4.32659,18400000.0
2009-07-20 01:45:00,4.33147,4.33147,4.32024,4.32982,5250000.0
2009-07-20 01:46:00,4.32489,4.32991,4.31902,4.32991,6750000.0
2009-07-20 01:47:00,4.32671,4.33295,4.32671,4.33244,4500000.0
2009-07-20 01:48:00,4.32631,4.33159,4.32559,4.33048,5640000.0
2009-07-20 01:49:00,4.32973,4.32973,4.32338,4.32848,4510000.0
2009-07-20 01:50:00,4.32405,4.33042,4.31959,4.32984,5630000.0
2009-07-20 01:51:00,4.33026,4.33108,4.32121,4.32324,7510000.0
2009-07-20 01:52:00,4.3262,4.33243,4.32266,4.32864,6380000.0
2009-07-20 01:53:00,4.32782,4.33127,4.32641,4.32796,5250000.0
2009-07-20 01:54:00,4.33037,4.33228,4.32333,4.33026,4880000.0
2009-07-20 01:55:00,4.32607,4.33135,4.32607,4.33101,4880000.0
2009-07-20 01:56:00,4.32952,4.33327,4.32044,4.32588,16520000.0
2009-07-20 01:57:00,4.32911,4.33093,4.32719,4.33093,4500000.0
2009-07-20 01:58:00,4.33056,4.33056,4.31856,4.33025,7510000.0
2009-07-20 02:01:00,4.33037,4.33397,4.32352,4.33069,7880000.0
2009-07-20 02:02:00,4.33005,4.33088,4.32576,4.33039,3390000.0
2009-07-20 02:03:00,4.32586,4.32863,4.31912,4.32803,16510000.0
2009-07-20 02:04:00,4.33057,4.33057,4.32433,4.32433,4510000.0
2009-07-20 02:05:00,4.32861,4.33049,4.32137,4.32976,4880000.0
2009-07-20 02:06:00,4.32686,4.32977,4.32533,4.32538,3750000.0
2009-07-20 02:07:00,4.32796,4.32881,4.32381,4.32381,2640000.0
2009-07-20 02:08:00,4.3227,4.334,4.32109,4.33125,7510000.0
2009-07-20 02:09:00,4.32787,4.32822,4.31926,4.3238,5630000.0
2009-07-20 02:10:00,4.32725,4.3317,4.3254,4.3317,4880000.0
2009-07-20 02:11:00,4.32972,4.33123,4.32501,4.32501,6380000.0
2009-07-20 02:12:00,4.33242,4.33254,4.32666,4.32666,4500000.0
2009-07-20 02:13:00,4.32967,4.33221,4.32033,4.32655,5640000.0
2009-07-20 02:14:00,4.33155,4.33174,4.32212,4.33149,4510000.0
2009-07-20 02:15:00,4.32951,4.33338,4.3234,4.32393,19150000.0
2009-07-20 02:16:00,4.32632,4.33241,4.32632,4.33166,4880000.0
2009-07-20 02:17:00,4.32733,4.33348,4.32733,4.33111,6000000.0
2009-07-20 02:18:00,4.32596,4.33154,4.32596,4.33154,4880000.0
2009-07-20 02:19:00,4.32258,4.33215,4.32258,4.32616,3750000.0
2009-07-20 02:20:00,4.33008,4.33008,4.31932,4.32417,4880000.0
2009-07-20 02:21:00,4.33083,4.33098,4.32046,4.33004,4880000.0
2009-07-20 02:22:00,4.33134,4.33151,4.32102,4.32102,5260000.0
2009-07-20 02:23:00,4.32738,4.33136,4.32114,4.32775,5250000.0
2009-07-20 02:24:00,4.32916,4.3307,4.32252,4.32879,4500000.0
2009-07-20 02:25:00,4.33011,4.33224,4.3258,4.33066,6770000.0
2009-07-20 02:26:00,4.32067,4.32969,4.3199,4.32854,7880000.0
2009-07-20 02:27:00,4.32933,4.33119,4.32454,4.32454,5250000.0
2009-07-20 02:28:00,4.32583,4.33099,4.32583,4.33063,5250000.0
2009-07-20 02:29:00,4.32624,4.33075,4.32583,4.33075,5260000.0
2009-07-20 02:30:00,4.33042,4.33042,4.32417,4.32417,6770000.0
2009-07-20 02:31:00,4.3251,4.32958,4.31984,4.32958,7890000.0
2009-07-20 02:32:00,4.32726,4.33058,4.32066,4.32066,3380000.0
2009-07-20 02:33:00,4.32976,4.33041,4.32056,4.32191,5250000.0
2009-07-20 02:34:00,4.33015,4.33042,4.32164,4.32943,5260000.0
2009-07-20 02:35:00,4.32844,4.33139,4.32514,4.32558,3750000.0
2009-07-20 02:36:00,4.32648,4.33163,4.32573,4.32615,5630000.0
2009-07-20 02:37:00,4.32952,4.32955,4.32399,4.32604,4880000.0
2009-07-20 02:38:00,4.32722,4.33054,4.32647,4.33054,4130000.0
2009-07-20 02:39:00,4.32766,4.33149,4.31998,4.33131,20270000.0
2009-07-20 02:40:00,4.32994,4.33172,4.3247,4.32809,7130000.0
2009-07-20 02:41:00,4.33038,4.33164,4.32181,4.33164,7500000.0
2009-07-20 02:42:00,4.32902,4.32902,4.32182,4.32182,4130000.0
2009-07-20 02:43:00,4.32291,4.3303,4.32291,4.3303,8260000.0
2009-07-20 02:44:00,4.32909,4.3295,4.3193,4.32811,4880000.0
2009-07-20 02:45:00,4.33214,4.33214,4.31939,4.32962,10510000.0
2009-07-20 02:46:00,4.32627,4.332,4.32505,4.33051,6010000.0
2009-07-20 02:47:00,4.33091,4.33223,4.32605,4.33125,7500000.0
2009-07-20 02:48:00,4.32998,4.32998,4.31949,4.32108,6400000.0
2009-07-20 02:49:00,4.32886,4.33029,4.32085,4.32205,6400000.0
2009-07-20 02:50:00,4.32425,4.32618,4.31845,4.31845,4500000.0
2009-07-20 02:51:00,4.32675,4.33004,4.32249,4.32249,3760000.0
2009-07-20 02:52:00,4.32582,4.33121,4.32463,4.33121,4890000.0
2009-07-20 02:53:00,4.32609,4.33121,4.32113,4.3255,8260000.0
2009-07-20 02:54:00,4.32909,4.32991,4.32271,4.32363,7510000.0
2009-07-20 02:55:00,4.32949,4.33064,4.31961,4.32601,4880000.0
2009-07-20 02:56:00,4.32754,4.32972,4.32578,4.32763,4510000.0
2009-07-20 02:57:00,4.32993,4.33106,4.32024,4.33106,4510000.0
2009-07-20 02:58:00,4.32527,4.33015,4.32064,4.32984,5250000.0
2009-07-20 02:59:00,4.33185,4.33185,4.32607,4.33092,7130000.0
2009-07-20 03:00:00,4.32648,4.33216,4.31861,4.32857,18770000.0
2009-07-20 03:01:00,4.32529,4.32966,4.31979,4.32929,8250000.0
2009-07-20 03:02:00,4.32445,4.3302,4.32445,4.32827,4880000.0
2009-07-20 03:03:00,4.32838,4.33076,4.32126,4.33002,6390000.0
2009-07-20 03:04:00,4.3301,4.33108,4.32471,4.32874,5260000.0
2009-07-20 03:05:00,4.32888,4.32904,4.32344,4.32344,4510000.0
2009-07-20 03:06:00,4.32722,4.33302,4.32311,4.32699,4880000.0
2009-07-20 03:07:00,4.3306,4.33084,4.32051,4.32639,5630000.0
2009-07-20 03:08:00,4.32557,4.32963,4.31956,4.32819,16140000.0
2009-07-20 03:09:00,4.32926,4.32952,4.32412,4.32412,5250000.0
2009-07-20 03:10:00,4.32623,4.32916,4.32011,4.32853,5260000.0
2009-07-20 03:11:00,4.32698,4.33069,4.32198,4.32745,4130000.0
2009-07-20 03:12:00,4.32731,4.33278,4.32241,4.32966,17260000.0
2009-07-20 03:13:00,4.32978,4.3305,4.32511,4.32511,3770000.0
2009-07-20 03:14:00,4.32931,4.33,4.32476,4.33,8250000.0
2009-07-20 03:15:00,4.3275,4.33168,4.32666,4.32826,4880000.0
2009-07-20 03:16:00,4.32394,4.32896,4.32301,4.32502,7500000.0
2009-07-20 03:17:00,4.32005,4.33003,4.32005,4.32799,3380000.0
2009-07-20 03:18:00,4.32097,4.3308,4.32097,4.32919,5260000.0
2009-07-20 03:19:00,4.3292,4.33042,4.32294,4.32941,5260000.0
2009-07-20 03:20:00,4.32455,4.33033,4.32103,4.32831,6000000.0
2009-07-20 03:21:00,4.32604,4.33011,4.31995,4.32931,19160000.0
2009-07-20 03:22:00,4.32284,4.33291,4.32197,4.32606,6000000.0
2009-07-20 03:23:00,4.33193,4.33193,4.32307,4.32981,5250000.0
2009-07-20 03:24:00,4.32751,4.32754,4.31971,4.324,4880000.0
2009-07-20 03:25:00,4.33058,4.33095,4.32538,4.33072,7500000.0
2009-07-20 03:26:00,4.32492,4.33179,4.32184,4.33179,4510000.0
2009-07-20 03:27:00,4.32536,4.33102,4.32003,4.32643,6750000.0
2009-07-20 03:28:00,4.33137,4.33137,4.32449,4.32612,5250000.0
2009-07-20 03:29:00,4.3305,4.3305,4.32533,4.32533,4880000.0
2009-07-20 03:30:00,4.32831,4.33081,4.3204,4.33013,15770000.0
2009-07-20 03:31:00,4.33042,4.33212,4.32528,4.33212,6390000.0
2009-07-20 03:32:00,4.33027,4.33061,4.3252,4.3261,6760000.0
2009-07-20 03:33:00,4.3255,4.33049,4.32434,4.32898,6760000.0
2009-07-20 03:34:00,4.3258,4.33061,4.32452,4.32452,4880000.0
2009-07-20 03:35:00,4.33026,4.33026,4.32449,4.32885,5630000.0
2009-07-20 03:36:00,4.33243,4.33243,4.3253,4.3261,7130000.0
2009-07-20 03:37:00,4.32458,4.32947,4.32458,4.32847,4880000.0
2009-07-20 03:38:00,4.32824,4.33,4.32324,4.33,3380000.0
2009-07-20 03:39:00,4.32778,4.33412,4.32371,4.33121,17270000.0
2009-07-20 03:40:00,4.32878,4.32939,4.32317,4.32446,4880000.0
2009-07-20 03:41:00,4.32442,4.3297,4.32007,4.3297,7500000.0
2009-07-20 03:42:00,4.32795,4.32795,4.32231,4.32307,4880000.0
2009-07-20 03:43:00,4.32668,4.32909,4.32448,4.32448,5650000.0
2009-07-20 03:44:00,4.32644,4.33385,4.32078,4.32972,7880000.0
2009-07-20 03:45:00,4.32853,4.32853,4.31732,4.3269,17280000.0
2009-07-20 03:46:00,4.32874,4.32874,4.32294,4.32294,5250000.0
2009-07-20 03:47:00,4.32941,4.32941,4.32057,4.32462,6380000.0
2009-07-20 03:48:00,4.32607,4.32607,4.32013,4.32158,6000000.0
2009-07-20 03:49:00,4.32892,4.32892,4.32308,4.32395,5250000.0
2009-07-20 03:50:00,4.32364,4.32777,4.32258,4.32566,6380000.0
2009-07-20 03:51:00,4.31926,4.32867,4.31926,4.32867,7880000.0
2009-07-20 03:52:00,4.32446,4.3317,4.31943,4.32789,19530000.0
2009-07-20 03:53:00,4.32746,4.32812,4.32352,4.32812,5260000.0
2009-07-20 03:54:00,4.32562,4.32858,4.3187,4.32772,6010000.0
2009-07-20 03:55:00,4.32269,4.32855,4.32266,4.32855,4520000.0
2009-07-20 03:56:00,4.32348,4.32835,4.32322,4.32835,7140000.0
2009-07-20 03:57:00,4.32742,4.32991,4.32279,4.32279,5630000.0
2009-07-20 03:58:00,4.32417,4.32816,4.32056,4.32689,7510000.0
2009-07-20 03:59:00,4.32178,4.32487,4.31595,4.32085,5260000.0
2009-07-20 04:00:00,4.32778,4.32778,4.31667,4.32405,24020000.0
2009-07-20 04:01:00,4.32516,4.32691,4.31961,4.32691,7510000.0
2009-07-20 04:02:00,4.321,4.3261,4.32007,4.32007,4510000.0
2009-07-20 04:03:00,4.31648,4.3246,4.31453,4.32038,7130000.0
2009-07-20 04:04:00,4.31402,4.32644,4.31402,4.326,6750000.0
2009-07-20 04:05:00,4.32485,4.3267,4.32288,4.32548,4510000.0
2009-07-20 04:06:00,4.32457,4.32623,4.32061,4.32088,4880000.0
2009-07-20 04:07:00,4.3221,4.32577,4.31644,4.3172,5630000.0
2009-07-20 04:08:00,4.32406,4.32789,4.32283,4.32726,5250000.0
2009-07-20 04:09:00,4.31714,4.3289,4.31714,4.32043,7510000.0
2009-07-20 04:10:00,4.32532,4.32685,4.31752,4.32226,3380000.0
2009-07-20 04:11:00,4.32587,4.32768,4.32164,4.32164,9010000.0
2009-07-20 04:12:00,4.31974,4.32561,4.31974,4.32197,7130000.0
2009-07-20 04:13:00,4.32459,4.32541,4.3173,4.32541,4890000.0
2009-07-20 04:14:00,4.32232,4.32764,4.32214,4.3253,6770000.0
2009-07-20 04:15:00,4.32778,4.32778,4.3156,4.32563,25130000.0
2009-07-20 04:16:00,4.32397,4.32719,4.32276,4.32337,4500000.0
2009-07-20 04:17:00,4.32647,4.32879,4.32269,4.32782,7510000.0
2009-07-20 04:18:00,4.31951,4.33168,4.31951,4.32756,5630000.0
2009-07-20 04:19:00,4.32758,4.32809,4.32215,4.32748,7130000.0
2009-07-20 04:20:00,4.32886,4.33106,4.31883,4.32904,9010000.0
2009-07-20 04:21:00,4.32168,4.3268,4.32168,4.32577,6000000.0
2009-07-20 04:22:00,4.32305,4.32604,4.32305,4.32604,4880000.0
2009-07-20 04:23:00,4.31636,4.32504,4.31555,4.32406,3760000.0
2009-07-20 04:24:00,4.32701,4.32896,4.32283,4.32337,6390000.0
2009-07-20 04:25:00,4.32553,4.33035,4.32035,4.3303,6750000.0
2009-07-20 04:26:00,4.32446,4.32951,4.32446,4.32475,5260000.0
2009-07-20 04:27:00,4.32849,4.32938,4.32409,4.32938,5250000.0
2009-07-20 04:28:00,4.32606,4.33098,4.32606,4.32652,5250000.0
2009-07-20 04:29:00,4.32887,4.33156,4.32558,4.33026,9380000.0
2009-07-20 04:30:00,4.32884,4.32914,4.32423,4.32423,3750000.0
2009-07-20 04:31:00,4.32385,4.32909,4.32316,4.32909,6380000.0
2009-07-20 04:32:00,4.32577,4.33001,4.32012,4.32823,15770000.0
2009-07-20 04:33:00,4.32988,4.32988,4.32526,4.329,3750000.0
2009-07-20 04:34:00,4.3237,4.3279,4.32324,4.3279,6380000.0
2009-07-20 04:35:00,4.32534,4.33004,4.32009,4.32844,15400000.0
2009-07-20 04:36:00,4.32698,4.32698,4.32268,4.32268,3390000.0
2009-07-20 04:37:00,4.32895,4.3305,4.32115,4.32787,5630000.0
2009-07-20 04:38:00,4.32456,4.32734,4.3203,4.32647,4500000.0
2009-07-20 04:39:00,4.32964,4.33006,4.32117,4.32977,3750000.0
2009-07-20 04:40:00,4.32134,4.33157,4.32134,4.3271,4880000.0
2009-07-20 04:41:00,4.32598,4.32701,4.32233,4.32326,7500000.0
2009-07-20 04:42:00,4.32837,4.32979,4.32019,4.3296,4130000.0
2009-07-20 04:43:00,4.32807,4.3294,4.32169,4.32313,3750000.0
2009-07-20 04:44:00,4.33042,4.33087,4.32063,4.33087,4510000.0
2009-07-20 04:45:00,4.32998,4.32998,4.31986,4.32474,19910000.0
2009-07-20 04:46:00,4.32544,4.33049,4.32425,4.32529,4880000.0
2009-07-20 04:47:00,4.32899,4.33026,4.32592,4.32885,6000000.0
2009-07-20 04:48:00,4.33007,4.33132,4.32604,4.32604,8630000.0
2009-07-20 04:50:00,4.32848,4.32999,4.31917,4.32999,9000000.0
2009-07-20 04:52:00,4.32739,4.32868,4.32382,4.32811,5260000.0
2009-07-20 04:53:00,4.32912,4.32912,4.31824,4.31975,8250000.0
2009-07-20 04:54:00,4.33051,4.33051,4.32735,4.32842,3380000.0
2009-07-20 04:55:00,4.32579,4.331,4.3216,4.32926,5630000.0
2009-07-20 04:56:00,4.32992,4.32992,4.32181,4.32893,4500000.0
2009-07-20 04:57:00,4.32658,4.32946,4.32479,4.32946,6750000.0
2009-07-20 04:58:00,4.33016,4.33053,4.3252,4.32835,6380000.0
2009-07-20 04:59:00,4.33053,4.33053,4.32325,4.32325,5630000.0
2009-07-20 05:00:00,4.32645,4.33086,4.32097,4.32883,19520000.0
2009-07-20 05:01:00,4.32392,4.32658,4.31618,4.32622,3750000.0
2009-07-20 05:02:00,4.32825,4.32956,4.32796,4.32956,4510000.0
2009-07-20 05:03:00,4.32847,4.32996,4.32464,4.32989,5640000.0
2009-07-20 05:04:00,4.32765,4.32876,4.3193,4.32876,7510000.0
2009-07-20 05:05:00,4.32416,4.32914,4.31923,4.32335,5640000.0
2009-07-20 05:06:00,4.32418,4.33066,4.32182,4.32843,5630000.0
2009-07-20 05:07:00,4.32928,4.33043,4.32469,4.32512,5250000.0
2009-07-20 05:08:00,4.32839,4.33069,4.32512,4.32674,4520000.0
2009-07-20 05:09:00,4.32982,4.32982,4.32735,4.32735,3010000.0
2009-07-20 05:10:00,4.32342,4.32859,4.32342,4.32421,4520000.0
2009-07-20 05:11:00,4.32399,4.32914,4.31695,4.32914,7880000.0
2009-07-20 05:12:00,4.33048,4.33048,4.32022,4.32985,4880000.0
2009-07-20 05:13:00,4.33132,4.3343,4.32226,4.32226,7130000.0
2009-07-20 05:14:00,4.32431,4.32669,4.31885,4.32075,7130000.0
2009-07-20 05:15:00,4.32679,4.33099,4.32041,4.3286,16140000.0
2009-07-20 05:16:00,4.32908,4.33066,4.32246,4.32884,6380000.0
2009-07-20 05:17:00,4.32399,4.32954,4.32399,4.32954,3380000.0
2009-07-20 05:18:00,4.32733,4.32921,4.32494,4.32507,3750000.0
2009-07-20 05:19:00,4.32508,4.32901,4.31785,4.32746,16140000.0
2009-07-20 05:20:00,4.32971,4.33153,4.32342,4.32342,5260000.0
2009-07-20 05:21:00,4.32318,4.32876,4.31842,4.32868,5260000.0
2009-07-20 05:22:00,4.32009,4.33051,4.31989,4.3255,7500000.0
2009-07-20 05:23:00,4.32877,4.33001,4.32012,4.32012,4880000.0
2009-07-20 05:24:00,4.32582,4.32901,4.32022,4.32534,5250000.0
2009-07-20 05:25:00,4.32877,4.32986,4.32467,4.32467,3000000.0
2009-07-20 05:26:00,4.32929,4.33162,4.32092,4.32518,5630000.0
2009-07-20 05:27:00,4.32798,4.3298,4.32426,4.3298,3380000.0
2009-07-20 05:28:00,4.32509,4.32961,4.31853,4.32961,4500000.0
2009-07-20 05:29:00,4.33037,4.33044,4.32511,4.33025,3380000.0
2009-07-20 05:30:00,4.32869,4.32902,4.32338,4.32797,6390000.0
2009-07-20 05:31:00,4.32969,4.33243,4.32462,4.32608,6380000.0
2009-07-20 05:32:00,4.32879,4.3303,4.32317,4.32317,4880000.0
2009-07-20 05:33:00,4.32944,4.33249,4.32222,4.33024,6770000.0
2009-07-20 05:34:00,4.3267,4.33112,4.32549,4.32549,4510000.0
2009-07-20 05:35:00,4.32699,4.33192,4.32534,4.32534,4130000.0
2009-07-20 05:36:00,4.32746,4.33015,4.3249,4.33015,6000000.0
2009-07-20 05:37:00,4.32916,4.33154,4.32598,4.32926,5260000.0
2009-07-20 05:38:00,4.32821,4.32993,4.32341,4.32466,6760000.0
2009-07-20 05:39:00,4.32996,4.33052,4.328,4.328,4130000.0
2009-07-20 05:40:00,4.32767,4.32767,4.32356,4.32356,4140000.0
2009-07-20 05:41:00,4.33071,4.33138,4.3258,4.33066,4510000.0
2009-07-20 05:42:00,4.32552,4.33145,4.32157,4.33032,3010000.0
2009-07-20 05:43:00,4.32427,4.32991,4.3239,4.32877,4510000.0
2009-07-20 05:44:00,4.33109,4.3326,4.32286,4.3269,8250000.0
2009-07-20 05:45:00,4.3302,4.3302,4.32445,4.32846,5250000.0
2009-07-20 05:46:00,4.32988,4.32988,4.31634,4.32889,4140000.0
2009-07-20 05:47:00,4.32612,4.32639,4.32612,4.32639,1500000.0
2009-07-20 05:48:00,4.33178,4.33518,4.32221,4.33174,6010000.0
2009-07-20 05:49:00,4.32666,4.32971,4.32503,4.32956,6010000.0
2009-07-20 05:50:00,4.32463,4.32899,4.32171,4.32594,7510000.0
2009-07-20 05:51:00,4.32576,4.33067,4.32529,4.32997,5630000.0
2009-07-20 05:52:00,4.32447,4.32969,4.32381,4.32969,7500000.0
2009-07-20 05:53:00,4.328,4.32969,4.32463,4.32969,3380000.0
2009-07-20 05:54:00,4.32999,4.33096,4.31916,4.32944,5630000.0
2009-07-20 05:55:00,4.3298,4.33047,4.32544,4.32549,7140000.0
2009-07-20 05:56:00,4.33026,4.33026,4.32234,4.32234,4510000.0
2009-07-20 05:57:00,4.32518,4.33136,4.32518,4.32909,5260000.0
2009-07-20 05:58:00,4.3244,4.33005,4.31891,4.3239,6760000.0
2009-07-20 06:00:00,4.3321,4.3321,4.32031,4.33098,8250000.0
2009-07-20 06:01:00,4.32503,4.33031,4.32035,4.33025,7500000.0
2009-07-20 06:02:00,4.32342,4.33037,4.32336,4.32582,6000000.0
2009-07-20 06:03:00,4.32956,4.33079,4.32074,4.33079,7880000.0
2009-07-20 06:04:00,4.33013,4.33282,4.323,4.32638,6380000.0
2009-07-20 06:05:00,4.33022,4.33029,4.32069,4.32069,4880000.0
2009-07-20 06:06:00,4.32778,4.3316,4.32546,4.32567,6750000.0
2009-07-20 06:08:00,4.32897,4.33037,4.32521,4.32899,6000000.0
2009-07-20 06:10:00,4.32742,4.332,4.32701,4.32701,7510000.0
2009-07-20 06:11:00,4.31973,4.32867,4.31848,4.32765,5250000.0
2009-07-20 06:12:00,4.33029,4.33223,4.3233,4.33053,5250000.0
2009-07-20 06:13:00,4.33039,4.33039,4.32467,4.33013,6000000.0
2009-07-20 06:14:00,4.33141,4.33224,4.32611,4.32631,6760000.0
2009-07-20 06:15:00,4.33081,4.33081,4.32702,4.33013,4510000.0
2009-07-20 06:16:00,4.32581,4.33047,4.32442,4.32526,6380000.0
2009-07-20 06:17:00,4.33013,4.33117,4.32508,4.32978,7510000.0
2009-07-20 06:18:00,4.33034,4.33034,4.3204,4.32428,4880000.0
2009-07-20 06:19:00,4.32616,4.33038,4.31961,4.32927,4880000.0
2009-07-20 06:20:00,4.33183,4.33597,4.32069,4.33146,6010000.0
2009-07-20 06:21:00,4.32865,4.33056,4.32075,4.32496,4880000.0
2009-07-20 06:22:00,4.31784,4.32842,4.3174,4.3257,4880000.0
2009-07-20 06:23:00,4.32627,4.33263,4.32627,4.33109,6380000.0
2009-07-20 06:24:00,4.32722,4.33163,4.32722,4.33132,4880000.0
2009-07-20 06:25:00,4.32743,4.32812,4.31677,4.32812,6380000.0
2009-07-20 06:26:00,4.32972,4.33037,4.32771,4.32771,5630000.0
2009-07-20 06:27:00,4.32435,4.32877,4.32364,4.32455,6750000.0
2009-07-20 06:28:00,4.32938,4.3307,4.3231,4.3307,6760000.0
2009-07-20 06:29:00,4.32862,4.33025,4.32444,4.33025,6760000.0
2009-07-20 06:30:00,4.32897,4.32897,4.31782,4.31999,7140000.0
2009-07-20 06:31:00,4.33065,4.33332,4.32297,4.32643,6000000.0
2009-07-20 06:32:00,4.33157,4.33291,4.32171,4.32446,5260000.0
2009-07-20 06:33:00,4.32151,4.33159,4.32151,4.32703,6760000.0
2009-07-20 06:34:00,4.33067,4.33207,4.32195,4.32642,5630000.0
2009-07-20 06:35:00,4.32161,4.33257,4.32161,4.33176,6000000.0
2009-07-20 06:36:00,4.32928,4.33254,4.32228,4.32883,5250000.0
2009-07-20 06:37:00,4.32466,4.32912,4.31763,4.3279,7130000.0
2009-07-20 06:38:00,4.32712,4.32939,4.31944,4.32892,6750000.0
2009-07-20 06:39:00,4.31949,4.32953,4.31949,4.32939,5260000.0
2009-07-20 06:40:00,4.32486,4.32858,4.3185,4.32858,7130000.0
2009-07-20 06:41:00,4.32882,4.33027,4.31931,4.32224,6000000.0
2009-07-20 06:42:00,4.3265,4.32821,4.31794,4.3232,4510000.0
2009-07-20 06:43:00,4.32823,4.3294,4.31971,4.31971,4890000.0
2009-07-20 06:44:00,4.31805,4.32678,4.31805,4.32678,5260000.0
2009-07-20 06:45:00,4.32337,4.3265,4.31814,4.32555,4130000.0
2009-07-20 06:46:00,4.32389,4.32519,4.3137,4.31733,5630000.0
2009-07-20 06:47:00,4.317,4.32618,4.317,4.32254,7130000.0
2009-07-20 06:48:00,4.32045,4.32659,4.31755,4.3263,6380000.0
2009-07-20 06:49:00,4.31753,4.32667,4.31753,4.32024,3750000.0
2009-07-20 06:50:00,4.32418,4.32829,4.31668,4.32409,15400000.0
2009-07-20 06:51:00,4.32326,4.326,4.31903,4.3208,5630000.0
2009-07-20 06:52:00,4.31456,4.32376,4.31456,4.32075,7130000.0
2009-07-20 06:53:00,4.32445,4.32676,4.31669,4.32187,5630000.0
2009-07-20 06:54:00,4.32223,4.32542,4.32021,4.32381,3010000.0
2009-07-20 06:55:00,4.32379,4.3295,4.31634,4.32394,16140000.0
2009-07-20 06:56:00,4.32608,4.32659,4.32213,4.32213,4880000.0
2009-07-20 06:57:00,4.32441,4.32564,4.32039,4.32527,4510000.0
2009-07-20 06:58:00,4.32588,4.32735,4.31526,4.32638,6380000.0
2009-07-20 06:59:00,4.32308,4.32792,4.31791,4.31791,6000000.0
2009-07-20 07:00:00,4.32239,4.32548,4.31387,4.32464,6390000.0
2009-07-20 07:01:00,4.32239,4.32732,4.31825,4.32732,4880000.0
2009-07-20 07:02:00,4.32345,4.32485,4.31344,4.31671,7880000.0
2009-07-20 07:03:00,4.3231,4.32543,4.31482,4.32164,6000000.0
2009-07-20 07:04:00,4.32552,4.32552,4.31472,4.31924,5630000.0
2009-07-20 07:05:00,4.32611,4.32611,4.32026,4.32514,6000000.0
2009-07-20 07:06:00,4.32415,4.32668,4.31828,4.32283,6000000.0
2009-07-20 07:08:00,4.32361,4.32776,4.3181,4.3182,6750000.0
2009-07-20 07:09:00,4.32514,4.32672,4.32077,4.32511,5250000.0
2009-07-20 07:10:00,4.3217,4.3264,4.31584,4.3252,7130000.0
2009-07-20 07:11:00,4.32221,4.32687,4.31698,4.32687,5630000.0
2009-07-20 07:12:00,4.32361,4.32485,4.31361,4.31674,7140000.0
2009-07-20 07:13:00,4.32386,4.32726,4.3171,4.32166,6000000.0
2009-07-20 07:14:00,4.32655,4.32685,4.31588,4.31839,5630000.0
2009-07-20 07:15:00,4.32045,4.33007,4.31921,4.3232,6760000.0
2009-07-20 07:16:00,4.3248,4.3248,4.31564,4.31564,5630000.0
2009-07-20 07:17:00,4.32538,4.3267,4.32095,4.3255,5260000.0
2009-07-20 07:18:00,4.32573,4.32791,4.31788,4.3258,7880000.0
2009-07-20 07:19:00,4.325,4.32614,4.31681,4.32163,5250000.0
2009-07-20 07:20:00,4.32598,4.32728,4.32212,4.32595,7140000.0
2009-07-20 07:21:00,4.3216,4.32587,4.3216,4.32183,3750000.0
2009-07-20 07:22:00,4.32614,4.32614,4.31515,4.32173,5250000.0
2009-07-20 07:23:00,4.31658,4.32592,4.31658,4.3243,5260000.0
2009-07-20 07:24:00,4.32642,4.32642,4.31488,4.32102,7880000.0
2009-07-20 07:25:00,4.31748,4.32621,4.31748,4.32508,5630000.0
2009-07-20 07:26:00,4.32478,4.32502,4.31884,4.32349,6750000.0
2009-07-20 07:27:00,4.3263,4.3263,4.31603,4.31967,6000000.0
2009-07-20 07:28:00,4.31588,4.32703,4.31588,4.32106,6760000.0
2009-07-20 07:29:00,4.32144,4.32633,4.3163,4.3163,4890000.0
2009-07-20 07:30:00,4.31919,4.32854,4.31919,4.32637,6000000.0
2009-07-20 07:31:00,4.31945,4.3259,4.31945,4.32105,4880000.0
2009-07-20 07:32:00,4.31514,4.32578,4.31514,4.32578,6000000.0
2009-07-20 07:33:00,4.32604,4.32604,4.31994,4.32548,6390000.0
2009-07-20 07:34:00,4.32424,4.32592,4.31591,4.31752,5630000.0
2009-07-20 07:35:00,4.32048,4.32683,4.3202,4.32371,5630000.0
2009-07-20 07:36:00,4.32283,4.32461,4.31712,4.32164,5630000.0
2009-07-20 07:37:00,4.3125,4.32128,4.31171,4.31918,5630000.0
2009-07-20 07:38:00,4.32113,4.32436,4.31728,4.32417,4510000.0
2009-07-20 07:39:00,4.32509,4.32549,4.31925,4.32424,4140000.0
2009-07-20 07:40:00,4.3248,4.32639,4.31882,4.31912,6000000.0
2009-07-20 07:41:00,4.32321,4.32629,4.31664,4.32065,6020000.0
2009-07-20 07:42:00,4.32499,4.32503,4.31977,4.32465,4880000.0
2009-07-20 07:43:00,4.32331,4.32888,4.31552,4.3235,6010000.0
2009-07-20 07:44:00,4.32608,4.32608,4.31826,4.32418,6750000.0
2009-07-20 07:45:00,4.31701,4.32531,4.31377,4.32329,7130000.0
2009-07-20 07:46:00,4.31988,4.3233,4.31314,4.32323,5250000.0
2009-07-20 07:47:00,4.31995,4.32321,4.31001,4.3143,7880000.0
2009-07-20 07:48:00,4.3238,4.32637,4.31734,4.32157,5260000.0
2009-07-20 07:49:00,4.32582,4.32656,4.31598,4.3199,6000000.0
2009-07-20 07:50:00,4.31669,4.327,4.31669,4.32284,7500000.0
2009-07-20 07:51:00,4.3209,4.32621,4.31713,4.31713,5260000.0
2009-07-20 07:52:00,4.31725,4.32724,4.31725,4.32507,5630000.0
2009-07-20 07:53:00,4.32383,4.32789,4.32112,4.32644,7880000.0
2009-07-20 07:54:00,4.32229,4.3269,4.31569,4.32594,4500000.0
2009-07-20 07:55:00,4.32581,4.32619,4.31991,4.32596,4880000.0
2009-07-20 07:56:00,4.32359,4.32706,4.31887,4.32531,5630000.0
2009-07-20 07:57:00,4.32454,4.32611,4.31973,4.32611,5250000.0
2009-07-20 07:58:00,4.32201,4.32545,4.31981,4.32545,5260000.0
2009-07-20 07:59:00,4.31679,4.32617,4.31679,4.32479,12380000.0
2009-07-20 08:00:00,4.32636,4.32636,4.31381,4.32489,12000000.0
2009-07-20 08:01:00,4.32526,4.32651,4.31505,4.32131,12770000.0
2009-07-20 08:02:00,4.32468,4.32519,4.31832,4.32143,9760000.0
2009-07-20 08:03:00,4.31802,4.32379,4.31607,4.32337,11260000.0
2009-07-20 08:04:00,4.31489,4.32434,4.31489,4.32138,9390000.0
2009-07-20 08:05:00,4.32305,4.32372,4.31421,4.32248,10500000.0
2009-07-20 08:06:00,4.32304,4.32334,4.31279,4.31623,12020000.0
2009-07-20 08:07:00,4.31778,4.32326,4.31451,4.31451,10140000.0
2009-07-20 08:08:00,4.32102,4.32102,4.30867,4.31385,12390000.0
2009-07-20 08:09:00,4.31193,4.3243,4.31193,4.32296,10500000.0
2009-07-20 08:10:00,4.32451,4.32451,4.31179,4.31996,11640000.0
2009-07-20 08:12:00,4.3225,4.32844,4.31828,4.32728,12750000.0
2009-07-20 08:13:00,4.32374,4.32673,4.31507,4.32383,12760000.0
2009-07-20 08:14:00,4.32441,4.32656,4.31542,4.31746,17640000.0
2009-07-20 08:15:00,4.32041,4.32694,4.31596,4.32404,10890000.0
2009-07-20 08:16:00,4.32725,4.328,4.31772,4.32036,9010000.0
2009-07-20 08:17:00,4.31597,4.32576,4.31571,4.32498,12010000.0
2009-07-20 08:18:00,4.32342,4.33011,4.31583,4.32093,8260000.0
2009-07-20 08:19:00,4.31589,4.32597,4.31589,4.32254,13130000.0
2009-07-20 08:20:00,4.32083,4.32552,4.32038,4.32525,4880000.0
2009-07-20 08:21:00,4.32065,4.3263,4.3136,4.32224,6760000.0
2009-07-20 08:22:00,4.32164,4.32604,4.32145,4.32145,5630000.0
2009-07-20 08:23:00,4.32341,4.3254,4.31453,4.31733,7510000.0
2009-07-20 08:24:00,4.32172,4.32401,4.31353,4.3137,7510000.0
2009-07-20 08:25:00,4.32255,4.32416,4.31976,4.31976,3390000.0
2009-07-20 08:26:00,4.32485,4.32504,4.3188,4.3188,6750000.0
2009-07-20 08:27:00,4.31325,4.32256,4.31192,4.32218,7880000.0
2009-07-20 08:28:00,4.31994,4.32484,4.31383,4.31788,5260000.0
2009-07-20 08:29:00,4.31379,4.32224,4.31273,4.31963,4880000.0
2009-07-20 08:30:00,4.31815,4.32043,4.31541,4.31576,6390000.0
2009-07-20 08:31:00,4.32001,4.32001,4.30811,4.31768,8260000.0
2009-07-20 08:32:00,4.31957,4.31974,4.30612,4.31848,7130000.0
2009-07-20 08:33:00,4.31605,4.31945,4.31502,4.3188,6750000.0
2009-07-20 08:34:00,4.32038,4.32251,4.31691,4.31995,5640000.0
2009-07-20 08:35:00,4.31872,4.3219,4.315,4.3219,6760000.0
2009-07-20 08:36:00,4.31532,4.32117,4.31219,4.31949,6760000.0
2009-07-20 08:37:00,4.31704,4.32004,4.31413,4.32004,7140000.0
2009-07-20 08:38:00,4.31492,4.31858,4.30837,4.31612,6010000.0
2009-07-20 08:39:00,4.30946,4.31846,4.30946,4.31211,6750000.0
2009-07-20 08:40:00,4.31851,4.31911,4.31325,4.31561,6000000.0
2009-07-20 08:41:00,4.31682,4.31832,4.31124,4.31287,6000000.0
2009-07-20 08:42:00,4.31507,4.31588,4.30944,4.30944,6000000.0
2009-07-20 08:43:00,4.31252,4.3149,4.30671,4.31216,8260000.0
2009-07-20 08:44:00,4.31549,4.31549,4.30419,4.31427,8640000.0
2009-07-20 08:45:00,4.30284,4.31428,4.30284,4.3032,6750000.0
2009-07-20 08:46:00,4.31065,4.31289,4.30883,4.30911,5260000.0
2009-07-20 08:47:00,4.30866,4.31219,4.29923,4.30791,5630000.0
2009-07-20 08:48:00,4.30462,4.30781,4.2988,4.30387,6000000.0
2009-07-20 08:49:00,4.30384,4.30845,4.29671,4.30144,4880000.0
2009-07-20 08:50:00,4.30715,4.31056,4.30086,4.30973,7130000.0
2009-07-20 08:51:00,4.30463,4.31042,4.29646,4.31042,6380000.0
2009-07-20 08:52:00,4.30683,4.31015,4.3007,4.30602,7140000.0
2009-07-20 08:53:00,4.3105,4.3105,4.29894,4.30328,7880000.0
2009-07-20 08:54:00,4.30436,4.30512,4.2948,4.2948,4510000.0
2009-07-20 08:55:00,4.29512,4.30203,4.29497,4.29836,5270000.0
2009-07-20 08:56:00,4.29988,4.30348,4.29659,4.30229,6380000.0
2009-07-20 08:57:00,4.30259,4.30259,4.29424,4.29768,6000000.0
2009-07-20 08:58:00,4.30084,4.301,4.29715,4.301,4880000.0
2009-07-20 08:59:00,4.30179,4.30208,4.29691,4.30004,5630000.0
2009-07-20 09:00:00,4.30404,4.30404,4.29525,4.30069,6390000.0
2009-07-20 09:01:00,4.2988,4.30225,4.2941,4.29789,4510000.0
2009-07-20 09:02:00,4.29539,4.30239,4.29539,4.30173,6010000.0
2009-07-20 09:03:00,4.29923,4.30311,4.29701,4.30182,6760000.0
2009-07-20 09:04:00,4.30282,4.3037,4.29717,4.30075,6390000.0
2009-07-20 09:05:00,4.29899,4.30433,4.29217,4.30382,7140000.0
2009-07-20 09:06:00,4.29776,4.30462,4.29776,4.29802,6000000.0
2009-07-20 09:07:00,4.30339,4.30452,4.29868,4.30451,3400000.0
2009-07-20 09:08:00,4.30338,4.30524,4.29486,4.30021,6010000.0
2009-07-20 09:09:00,4.3007,4.30587,4.3007,4.30167,6750000.0
2009-07-20 09:10:00,4.30252,4.30404,4.29624,4.29913,4880000.0
2009-07-20 09:11:00,4.29712,4.30352,4.29637,4.30216,7500000.0
2009-07-20 09:12:00,4.29883,4.30413,4.29883,4.30404,4880000.0
2009-07-20 09:13:00,4.30336,4.30483,4.29188,4.29188,4880000.0
2009-07-20 09:14:00,4.3029,4.30386,4.29479,4.29479,6380000.0
2009-07-20 09:15:00,4.29279,4.30365,4.29195,4.29894,8250000.0
2009-07-20 09:16:00,4.30231,4.30488,4.29029,4.30231,7130000.0
2009-07-20 09:17:00,4.2931,4.3039,4.29194,4.2989,5630000.0
2009-07-20 09:18:00,4.29957,4.30498,4.29298,4.29691,6010000.0
2009-07-20 09:19:00,4.29467,4.29961,4.29113,4.29802,6760000.0
2009-07-20 09:20:00,4.29652,4.29893,4.28981,4.29611,9010000.0
2009-07-20 09:21:00,4.28451,4.29887,4.28451,4.29225,7880000.0
2009-07-20 09:22:00,4.29825,4.29926,4.28606,4.2976,9750000.0
2009-07-20 09:23:00,4.29863,4.29863,4.29412,4.29581,6000000.0
2009-07-20 09:24:00,4.28913,4.29993,4.28913,4.2941,6390000.0
2009-07-20 09:25:00,4.2949,4.30193,4.2896,4.29179,8260000.0
2009-07-20 09:26:00,4.30131,4.30145,4.29191,4.29592,7890000.0
2009-07-20 09:27:00,4.29989,4.29989,4.28855,4.29975,8250000.0
2009-07-20 09:28:00,4.29828,4.2998,4.29265,4.29939,6380000.0
2009-07-20 09:29:00,4.2896,4.29853,4.28848,4.29389,6760000.0
2009-07-20 09:30:00,4.29506,4.30112,4.29506,4.29663,6000000.0
2009-07-20 09:31:00,4.29586,4.29931,4.29038,4.29405,5260000.0
2009-07-20 09:32:00,4.29941,4.29941,4.29415,4.29933,6380000.0
2009-07-20 09:33:00,4.29092,4.30179,4.29092,4.29861,6010000.0
2009-07-20 09:34:00,4.29216,4.29839,4.29216,4.29783,4880000.0
2009-07-20 09:35:00,4.29752,4.29915,4.29256,4.29742,9750000.0
2009-07-20 09:36:00,4.29575,4.29935,4.29389,4.29932,6010000.0
2009-07-20 09:37:00,4.29787,4.30119,4.29176,4.29176,7140000.0
2009-07-20 09:38:00,4.29983,4.30229,4.29766,4.2986,5260000.0
2009-07-20 09:39:00,4.29218,4.29709,4.28854,4.29315,4880000.0
2009-07-20 09:40:00,4.29509,4.29673,4.28578,4.2914,4510000.0
2009-07-20 09:41:00,4.29592,4.29592,4.28927,4.28927,5250000.0
2009-07-20 09:42:00,4.28812,4.29553,4.28422,4.289,7890000.0
2009-07-20 09:43:00,4.29248,4.29368,4.28573,4.29198,9380000.0
2009-07-20 09:44:00,4.28989,4.29262,4.28496,4.29107,5260000.0
2009-07-20 09:45:00,4.28555,4.29011,4.28227,4.28978,6380000.0
2009-07-20 09:46:00,4.2902,4.2902,4.28504,4.28884,6380000.0
2009-07-20 09:47:00,4.28932,4.29167,4.28227,4.2881,6760000.0
2009-07-20 09:48:00,4.2787,4.29008,4.2787,4.28779,6000000.0
2009-07-20 09:49:00,4.28737,4.28768,4.27895,4.28397,6010000.0
2009-07-20 09:50:00,4.28602,4.28674,4.27993,4.28522,5250000.0
2009-07-20 09:51:00,4.2773,4.28766,4.2773,4.28766,5630000.0
2009-07-20 09:52:00,4.28687,4.28934,4.28236,4.28486,7880000.0
2009-07-20 09:53:00,4.28229,4.29175,4.28141,4.29057,6000000.0
2009-07-20 09:54:00,4.2867,4.28939,4.28026,4.28611,5260000.0
2009-07-20 09:55:00,4.28279,4.28779,4.27923,4.28708,4880000.0
2009-07-20 09:56:00,4.28479,4.28974,4.27964,4.28913,6380000.0
2009-07-20 09:57:00,4.28828,4.28838,4.28119,4.28484,6380000.0
2009-07-20 09:58:00,4.28862,4.28862,4.28271,4.28665,5260000.0
2009-07-20 09:59:00,4.28494,4.28561,4.27676,4.27676,5630000.0
2009-07-20 10:00:00,4.28234,4.28804,4.28126,4.28409,8630000.0
2009-07-20 10:01:00,4.28322,4.2904,4.2766,4.2766,8270000.0
2009-07-20 10:02:00,4.28496,4.28631,4.27549,4.28039,6770000.0
2009-07-20 10:03:00,4.28422,4.28651,4.27714,4.28408,6380000.0
2009-07-20 10:04:00,4.27662,4.28574,4.27662,4.28574,5260000.0
2009-07-20 10:05:00,4.28519,4.2863,4.27944,4.28592,6380000.0
2009-07-20 10:06:00,4.2861,4.28728,4.28019,4.28685,6020000.0
2009-07-20 10:07:00,4.28493,4.29058,4.27872,4.27872,6000000.0
2009-07-20 10:08:00,4.28508,4.29088,4.28453,4.28918,6380000.0
2009-07-20 10:09:00,4.28826,4.29182,4.28447,4.28893,6000000.0
2009-07-20 10:10:00,4.29198,4.29409,4.28705,4.29409,7880000.0
2009-07-20 10:11:00,4.29198,4.29804,4.28663,4.29157,8250000.0
2009-07-20 10:12:00,4.29344,4.29344,4.28786,4.29271,5630000.0
2009-07-20 10:13:00,4.28214,4.28996,4.28069,4.28401,8270000.0
2009-07-20 10:14:00,4.28487,4.29198,4.28487,4.28878,5260000.0
2009-07-20 10:15:00,4.29098,4.29122,4.28562,4.29122,6010000.0
2009-07-20 10:16:00,4.28887,4.29253,4.28714,4.2874,5630000.0
2009-07-20 10:17:00,4.29098,4.29196,4.28563,4.28999,5260000.0
2009-07-20 10:18:00,4.29046,4.2937,4.28144,4.28727,8630000.0
2009-07-20 10:19:00,4.2891,4.29126,4.28444,4.28888,6390000.0
2009-07-20 10:20:00,4.28631,4.29284,4.28015,4.29284,9010000.0
2009-07-20 10:21:00,4.29157,4.29406,4.28718,4.29183,4890000.0
2009-07-20 10:22:00,4.288,4.29328,4.28682,4.29328,5630000.0
2009-07-20 10:23:00,4.288,4.29928,4.288,4.29284,9380000.0
2009-07-20 10:24:00,4.2938,4.29493,4.28876,4.29233,6010000.0
2009-07-20 10:25:00,4.28975,4.2951,4.28909,4.29375,4510000.0
2009-07-20 10:26:00,4.29097,4.29744,4.29097,4.29435,9390000.0
2009-07-20 10:27:00,4.29787,4.2982,4.29409,4.29698,6390000.0
2009-07-20 10:28:00,4.29017,4.29552,4.28734,4.29508,11270000.0
2009-07-20 10:29:00,4.29554,4.29691,4.29173,4.29238,4510000.0
2009-07-20 10:30:00,4.29725,4.29881,4.29084,4.29668,8270000.0
2009-07-20 10:31:00,4.28878,4.30011,4.28878,4.29849,6760000.0
2009-07-20 10:32:00,4.29218,4.29687,4.28488,4.29154,8260000.0
2009-07-20 10:33:00,4.29319,4.29752,4.29143,4.29207,5250000.0
2009-07-20 10:34:00,4.29419,4.29772,4.28713,4.29772,7500000.0
2009-07-20 10:35:00,4.29669,4.29936,4.29146,4.29404,10500000.0
2009-07-20 10:36:00,4.29892,4.29995,4.29024,4.29538,6390000.0
2009-07-20 10:37:00,4.2988,4.29991,4.29711,4.29991,4880000.0
2009-07-20 10:38:00,4.29993,4.30017,4.29051,4.29444,4880000.0
2009-07-20 10:39:00,4.29858,4.29858,4.29352,4.29846,4880000.0
2009-07-20 10:40:00,4.29419,4.30125,4.29228,4.2969,8260000.0
2009-07-20 10:41:00,4.29345,4.29969,4.28974,4.2981,7890000.0
2009-07-20 10:42:00,4.29809,4.29809,4.29141,4.29753,10130000.0
2009-07-20 10:43:00,4.29258,4.2981,4.2897,4.29443,9000000.0
2009-07-20 10:44:00,4.29108,4.29669,4.28991,4.28991,6010000.0
2009-07-20 10:45:00,4.29009,4.29556,4.29009,4.29503,5630000.0
2009-07-20 10:46:00,4.29345,4.29585,4.28355,4.29585,11260000.0
2009-07-20 10:47:00,4.29752,4.298,4.28806,4.29772,6010000.0
2009-07-20 10:48:00,4.28653,4.29754,4.28653,4.29754,7880000.0
2009-07-20 10:49:00,4.29728,4.29728,4.28672,4.29593,7140000.0
2009-07-20 10:50:00,4.28885,4.29677,4.28772,4.29212,7880000.0
2009-07-20 10:51:00,4.29119,4.29738,4.29119,4.29139,5250000.0
2009-07-20 10:52:00,4.29455,4.29908,4.28959,4.29674,12010000.0
2009-07-20 10:53:00,4.29726,4.29802,4.2867,4.29802,9000000.0
2009-07-20 10:54:00,4.29735,4.29853,4.29471,4.29813,6760000.0
2009-07-20 10:55:00,4.29173,4.29438,4.28578,4.28578,10510000.0
2009-07-20 10:56:00,4.28682,4.29669,4.28682,4.29493,6020000.0
2009-07-20 10:57:00,4.29394,4.29724,4.28843,4.29525,6380000.0
2009-07-20 10:58:00,4.2953,4.29607,4.28595,4.29404,9760000.0
2009-07-20 10:59:00,4.2954,4.29649,4.28602,4.29592,9380000.0
2009-07-20 11:00:00,4.29326,4.29946,4.28653,4.2975,8260000.0
2009-07-20 11:01:00,4.29583,4.29709,4.29126,4.2958,7130000.0
2009-07-20 11:02:00,4.29477,4.29772,4.29131,4.29559,7130000.0
2009-07-20 11:03:00,4.29623,4.29762,4.28772,4.29645,9390000.0
2009-07-20 11:04:00,4.29187,4.29752,4.29187,4.29752,5630000.0
2009-07-20 11:05:00,4.2939,4.29961,4.28938,4.29762,7500000.0
2009-07-20 11:06:00,4.29796,4.30022,4.29312,4.29702,9400000.0
2009-07-20 11:07:00,4.29878,4.3002,4.28886,4.28886,9010000.0
2009-07-20 11:08:00,4.29326,4.29875,4.29312,4.29774,6750000.0
2009-07-20 11:09:00,4.29307,4.29814,4.2915,4.29347,11250000.0
2009-07-20 11:10:00,4.29508,4.29701,4.28988,4.29701,7130000.0
2009-07-20 11:11:00,4.29635,4.29635,4.28744,4.29565,5630000.0
2009-07-20 11:12:00,4.29653,4.29767,4.28932,4.29215,7510000.0
2009-07-20 11:13:00,4.29423,4.29809,4.2862,4.29809,12020000.0
2009-07-20 11:14:00,4.29537,4.29883,4.28777,4.28922,7890000.0
2009-07-20 11:15:00,4.29675,4.29958,4.29155,4.29292,10130000.0
2009-07-20 11:16:00,4.29757,4.29757,4.28974,4.29357,5260000.0
2009-07-20 11:17:00,4.29952,4.30102,4.28793,4.2926,14630000.0
2009-07-20 11:18:00,4.29858,4.2987,4.28635,4.2987,9010000.0
2009-07-20 11:19:00,4.29257,4.2976,4.28266,4.2976,9750000.0
2009-07-20 11:20:00,4.28985,4.29906,4.2893,4.29684,9010000.0
2009-07-20 11:21:00,4.2922,4.2966,4.28545,4.29614,6000000.0
2009-07-20 11:22:00,4.29416,4.29495,4.2832,4.29441,10510000.0
2009-07-20 11:23:00,4.29515,4.29515,4.29152,4.29271,6000000.0
2009-07-20 11:24:00,4.29621,4.2966,4.28967,4.29314,8650000.0
2009-07-20 11:25:00,4.29204,4.2947,4.29204,4.29437,4880000.0
2009-07-20 11:26:00,4.2947,4.29518,4.28977,4.29518,6380000.0
2009-07-20 11:27:00,4.28448,4.29466,4.2833,4.29341,14260000.0
2009-07-20 11:28:00,4.28598,4.29477,4.28362,4.29337,7130000.0
2009-07-20 11:29:00,4.28831,4.2954,4.28831,4.2918,6760000.0
2009-07-20 11:30:00,4.29177,4.29735,4.28751,4.28936,7500000.0
2009-07-20 11:31:00,4.29586,4.29586,4.2895,4.29282,7500000.0
2009-07-20 11:32:00,4.29211,4.29382,4.28629,4.29291,6750000.0
2009-07-20 11:33:00,4.28853,4.29496,4.28853,4.29383,5250000.0
2009-07-20 11:34:00,4.29467,4.29598,4.28646,4.28924,8630000.0
2009-07-20 11:35:00,4.29089,4.29342,4.28759,4.29342,6000000.0
2009-07-20 11:36:00,4.29372,4.29372,4.28624,4.29272,6760000.0
2009-07-20 11:37:00,4.28798,4.29208,4.2853,4.29208,6750000.0
2009-07-20 11:38:00,4.28825,4.29287,4.28244,4.29274,5630000.0
2009-07-20 11:39:00,4.28992,4.28998,4.28012,4.28998,4510000.0
2009-07-20 11:40:00,4.29161,4.29161,4.2856,4.28596,9010000.0
2009-07-20 11:41:00,4.29176,4.29176,4.284,4.28858,7880000.0
2009-07-20 11:42:00,4.28967,4.29245,4.28628,4.28777,7130000.0
2009-07-20 11:43:00,4.286,4.29153,4.28337,4.28435,5630000.0
2009-07-20 11:44:00,4.28996,4.29085,4.28101,4.29085,7130000.0
2009-07-20 11:45:00,4.29097,4.29346,4.28774,4.2905,6000000.0
2009-07-20 11:46:00,4.28685,4.29092,4.28372,4.29043,5250000.0
2009-07-20 11:47:00,4.29078,4.29135,4.28661,4.28904,9000000.0
2009-07-20 11:48:00,4.29124,4.29234,4.28274,4.29189,8270000.0
2009-07-20 11:49:00,4.28772,4.2916,4.2862,4.29046,4890000.0
2009-07-20 11:50:00,4.28685,4.29144,4.28156,4.29144,4890000.0
2009-07-20 11:51:00,4.28211,4.29285,4.28154,4.29232,7140000.0
2009-07-20 11:52:00,4.29243,4.2941,4.28451,4.28658,8640000.0
2009-07-20 11:53:00,4.284,4.29363,4.284,4.29185,5250000.0
2009-07-20 11:54:00,4.29225,4.29332,4.28717,4.28837,7130000.0
2009-07-20 11:55:00,4.29343,4.29467,4.29045,4.29377,6380000.0
2009-07-20 11:56:00,4.29392,4.29435,4.29223,4.29223,5250000.0
2009-07-20 11:57:00,4.28813,4.29335,4.28813,4.29229,7140000.0
2009-07-20 11:58:00,4.28346,4.2937,4.28238,4.28238,6750000.0
2009-07-20 11:59:00,4.29218,4.29343,4.28709,4.28709,6380000.0
2009-07-20 12:00:00,4.29282,4.29635,4.2896,4.2912,6750000.0
2009-07-20 12:01:00,4.29256,4.29368,4.2879,4.28915,8260000.0
2009-07-20 12:02:00,4.28492,4.2958,4.28492,4.29069,6760000.0
2009-07-20 12:03:00,4.28789,4.29195,4.28258,4.29078,5640000.0
2009-07-20 12:04:00,4.28949,4.29643,4.28949,4.29418,9380000.0
2009-07-20 12:05:00,4.29198,4.29385,4.28801,4.29237,7130000.0
2009-07-20 12:06:00,4.29294,4.29414,4.28775,4.29355,6750000.0
2009-07-20 12:07:00,4.29163,4.29432,4.28995,4.28995,5630000.0
2009-07-20 12:08:00,4.29218,4.29442,4.28825,4.28832,5630000.0
2009-07-20 12:09:00,4.29206,4.29389,4.28333,4.28888,7890000.0
2009-07-20 12:10:00,4.29301,4.29373,4.28775,4.29367,7880000.0
2009-07-20 12:11:00,4.29243,4.29453,4.28681,4.29299,7130000.0
2009-07-20 12:12:00,4.29374,4.29433,4.29044,4.29365,6760000.0
2009-07-20 12:13:00,4.29385,4.29475,4.28982,4.29055,5630000.0
2009-07-20 12:14:00,4.29445,4.29446,4.2838,4.29446,8250000.0
2009-07-20 12:15:00,4.29561,4.29847,4.28659,4.28659,10140000.0
2009-07-20 12:16:00,4.29418,4.29418,4.28715,4.29059,6010000.0
2009-07-20 12:17:00,4.28987,4.29468,4.2889,4.2946,4510000.0
2009-07-20 12:18:00,4.29359,4.29381,4.28775,4.29209,10500000.0
2009-07-20 12:19:00,4.29241,4.29241,4.28385,4.2917,5250000.0
2009-07-20 12:20:00,4.29492,4.29492,4.28882,4.28882,4510000.0
2009-07-20 12:21:00,4.28835,4.29288,4.28376,4.29155,8260000.0
2009-07-20 12:22:00,4.29067,4.29149,4.28241,4.29149,9770000.0
2009-07-20 12:23:00,4.29132,4.29132,4.28495,4.29026,6760000.0
2009-07-20 12:24:00,4.29331,4.29331,4.28066,4.28554,6750000.0
2009-07-20 12:25:00,4.28274,4.28959,4.28274,4.28959,5640000.0
2009-07-20 12:26:00,4.28868,4.28984,4.28427,4.28684,7520000.0
2009-07-20 12:27:00,4.2836,4.28914,4.2836,4.28914,7880000.0
2009-07-20 12:28:00,4.28839,4.28839,4.28321,4.28417,5260000.0
2009-07-20 12:29:00,4.28896,4.28896,4.28112,4.28813,6760000.0
2009-07-20 12:30:00,4.29016,4.29033,4.28216,4.29033,12000000.0
2009-07-20 12:31:00,4.29011,4.29111,4.28132,4.28719,5260000.0
2009-07-20 12:32:00,4.29031,4.29272,4.28889,4.291,6000000.0
2009-07-20 12:33:00,4.28644,4.29277,4.28644,4.28883,5250000.0
2009-07-20 12:34:00,4.28866,4.29279,4.28576,4.28839,7510000.0
2009-07-20 12:35:00,4.29439,4.29869,4.28666,4.28986,6010000.0
2009-07-20 12:36:00,4.28691,4.29452,4.28691,4.29365,5630000.0
2009-07-20 12:37:00,4.29176,4.29176,4.28354,4.28891,4880000.0
2009-07-20 12:38:00,4.29199,4.29199,4.28369,4.29118,5630000.0
2009-07-20 12:39:00,4.29173,4.29173,4.28052,4.28838,12010000.0
2009-07-20 12:40:00,4.28904,4.29187,4.28652,4.28907,7130000.0
2009-07-20 12:41:00,4.29087,4.29279,4.28945,4.29193,6000000.0
2009-07-20 12:42:00,4.28937,4.29322,4.28733,4.28733,4510000.0
2009-07-20 12:43:00,4.2925,4.29792,4.28663,4.29527,9750000.0
2009-07-20 12:44:00,4.29278,4.29278,4.2821,4.2922,9380000.0
2009-07-20 12:45:00,4.28722,4.29263,4.28605,4.29263,3770000.0
2009-07-20 12:46:00,4.29141,4.29141,4.28727,4.29047,7130000.0
2009-07-20 12:47:00,4.28861,4.29278,4.28654,4.28932,8630000.0
2009-07-20 12:48:00,4.28941,4.28941,4.27696,4.27703,7500000.0
2009-07-20 12:49:00,4.28729,4.29081,4.27763,4.28538,7130000.0
2009-07-20 12:50:00,4.28714,4.29152,4.28314,4.28314,9010000.0
2009-07-20 12:51:00,4.28847,4.28935,4.28492,4.28859,4880000.0
2009-07-20 12:52:00,4.28928,4.29179,4.28547,4.28963,7510000.0
2009-07-20 12:53:00,4.29032,4.29127,4.28484,4.28541,5250000.0
2009-07-20 12:54:00,4.28871,4.29011,4.27914,4.28796,5260000.0
2009-07-20 12:55:00,4.28627,4.29238,4.28197,4.29138,6380000.0
2009-07-20 12:56:00,4.28653,4.29175,4.2864,4.2864,5630000.0
2009-07-20 12:57:00,4.29174,4.29463,4.28782,4.28819,9400000.0
2009-07-20 12:58:00,4.29199,4.29326,4.28879,4.28915,6000000.0
2009-07-20 12:59:00,4.29448,4.29657,4.2853,4.29576,7520000.0
2009-07-20 13:00:00,4.29624,4.29697,4.29159,4.29428,5250000.0
2009-07-20 13:01:00,4.2949,4.29643,4.2911,4.29132,11260000.0
2009-07-20 13:02:00,4.29226,4.29478,4.28628,4.29002,10500000.0
2009-07-20 13:03:00,4.2943,4.2943,4.28441,4.29331,9380000.0
2009-07-20 13:04:00,4.29302,4.29719,4.28643,4.29701,8260000.0
2009-07-20 13:05:00,4.29551,4.29893,4.2924,4.29808,6760000.0
2009-07-20 13:06:00,4.29097,4.29648,4.28676,4.29454,9390000.0
2009-07-20 13:07:00,4.29433,4.29516,4.28771,4.29088,7500000.0
2009-07-20 13:08:00,4.29599,4.29599,4.29061,4.29198,6750000.0
2009-07-20 13:09:00,4.28473,4.29425,4.28473,4.28802,5630000.0
2009-07-20 13:10:00,4.29267,4.29538,4.28613,4.29096,5260000.0
2009-07-20 13:11:00,4.29364,4.29563,4.29077,4.2916,5260000.0
2009-07-20 13:12:00,4.29456,4.29599,4.28643,4.29345,6760000.0
2009-07-20 13:13:00,4.2944,4.29557,4.2846,4.29383,8250000.0
2009-07-20 13:14:00,4.29562,4.29562,4.29218,4.29221,6760000.0
2009-07-20 13:15:00,4.29502,4.29502,4.28291,4.2943,6020000.0
2009-07-20 13:16:00,4.29172,4.29597,4.29172,4.29293,5630000.0
2009-07-20 13:17:00,4.29417,4.29498,4.28545,4.28983,6760000.0
2009-07-20 13:18:00,4.29013,4.29545,4.28989,4.29164,4880000.0
2009-07-20 13:19:00,4.28925,4.29438,4.28725,4.29058,6000000.0
2009-07-20 13:20:00,4.29118,4.29485,4.29118,4.29161,6380000.0
2009-07-20 13:21:00,4.29656,4.29656,4.2838,4.2941,7140000.0
2009-07-20 13:22:00,4.28941,4.29616,4.28616,4.2942,7130000.0
2009-07-20 13:23:00,4.29305,4.29448,4.28793,4.29279,6000000.0
2009-07-20 13:24:00,4.29246,4.29246,4.28726,4.29064,8250000.0
2009-07-20 13:25:00,4.29349,4.29551,4.28939,4.28939,8640000.0
2009-07-20 13:26:00,4.29044,4.29532,4.28597,4.29356,7880000.0
2009-07-20 13:27:00,4.29458,4.29473,4.28604,4.28943,9750000.0
2009-07-20 13:28:00,4.29125,4.29485,4.28509,4.28902,7510000.0
2009-07-20 13:29:00,4.28943,4.29512,4.28943,4.29451,6760000.0
2009-07-20 13:30:00,4.29334,4.29334,4.27726,4.28877,9390000.0
2009-07-20 13:31:00,4.28856,4.29085,4.28042,4.28706,10880000.0
2009-07-20 13:32:00,4.29181,4.29412,4.28369,4.29248,8250000.0
2009-07-20 13:33:00,4.28878,4.29382,4.2847,4.2934,5630000.0
2009-07-20 13:34:00,4.29339,4.29387,4.28112,4.29387,6760000.0
2009-07-20 13:35:00,4.29294,4.29457,4.28808,4.2896,7130000.0
2009-07-20 13:36:00,4.29223,4.29277,4.28764,4.28764,6010000.0
2009-07-20 13:37:00,4.29169,4.29255,4.28748,4.29053,9000000.0
2009-07-20 13:38:00,4.28508,4.29171,4.28136,4.28952,7500000.0
2009-07-20 13:39:00,4.29082,4.29371,4.28199,4.28848,5640000.0
2009-07-20 13:40:00,4.29123,4.29173,4.2821,4.28899,7890000.0
2009-07-20 13:41:00,4.29014,4.29244,4.28248,4.2881,4880000.0
2009-07-20 13:42:00,4.29098,4.29098,4.28505,4.29017,9010000.0
2009-07-20 13:43:00,4.28555,4.29011,4.28555,4.28865,5630000.0
2009-07-20 13:44:00,4.2909,4.2909,4.28032,4.28367,5250000.0
2009-07-20 13:45:00,4.28652,4.29157,4.28652,4.28807,3380000.0
2009-07-20 13:46:00,4.29112,4.29112,4.28446,4.28838,5630000.0
2009-07-20 13:47:00,4.28748,4.29103,4.28166,4.29103,4880000.0
2009-07-20 13:48:00,4.29108,4.29108,4.27989,4.28805,5640000.0
2009-07-20 13:49:00,4.28353,4.28946,4.27877,4.28357,9760000.0
2009-07-20 13:50:00,4.28353,4.28938,4.28353,4.28862,5630000.0
2009-07-20 13:51:00,4.28643,4.28942,4.27846,4.28941,5260000.0
2009-07-20 13:52:00,4.28236,4.287,4.28226,4.28652,4880000.0
2009-07-20 13:53:00,4.28673,4.28828,4.27835,4.28147,9760000.0
2009-07-20 13:54:00,4.28543,4.29261,4.27906,4.28935,9020000.0
2009-07-20 13:55:00,4.28366,4.28954,4.27877,4.28556,6380000.0
2009-07-20 13:56:00,4.28865,4.28908,4.27894,4.28124,6750000.0
2009-07-20 13:57:00,4.28806,4.28882,4.27931,4.27931,4880000.0
2009-07-20 13:58:00,4.28359,4.28932,4.28359,4.28915,5260000.0
2009-07-20 13:59:00,4.28921,4.28998,4.28038,4.2882,7510000.0
2009-07-20 14:00:00,4.29182,4.29234,4.28127,4.28968,10880000.0
2009-07-20 14:01:00,4.28135,4.28985,4.27805,4.28512,9760000.0
2009-07-20 14:02:00,4.29253,4.2934,4.28089,4.28806,7890000.0
2009-07-20 14:03:00,4.2827,4.29124,4.2827,4.28993,7130000.0
2009-07-20 14:04:00,4.2904,4.29183,4.28347,4.28754,9020000.0
2009-07-20 14:05:00,4.28501,4.28941,4.28439,4.28439,4130000.0
2009-07-20 14:06:00,4.28864,4.29112,4.28066,4.29049,7880000.0
2009-07-20 14:07:00,4.28326,4.28915,4.28326,4.28393,5270000.0
2009-07-20 14:08:00,4.2902,4.2902,4.28049,4.28049,7880000.0
2009-07-20 14:09:00,4.28637,4.29205,4.28497,4.29106,6770000.0
2009-07-20 14:10:00,4.28686,4.29273,4.28323,4.29243,9010000.0
2009-07-20 14:11:00,4.28143,4.29318,4.28039,4.29158,8270000.0
2009-07-20 14:12:00,4.29483,4.29483,4.28529,4.28897,7500000.0
2009-07-20 14:13:00,4.29283,4.29283,4.28676,4.28737,5630000.0
2009-07-20 14:14:00,4.29336,4.2937,4.28512,4.29261,7130000.0
2009-07-20 14:15:00,4.2906,4.296,4.2906,4.29496,7510000.0
2009-07-20 14:16:00,4.28881,4.2945,4.28862,4.29427,6380000.0
2009-07-20 14:17:00,4.28893,4.29624,4.28794,4.29366,5260000.0
2009-07-20 14:18:00,4.29452,4.29638,4.29148,4.29638,6000000.0
2009-07-20 14:19:00,4.29174,4.29621,4.29033,4.29439,7140000.0
2009-07-20 14:20:00,4.29435,4.29498,4.28753,4.29321,10130000.0
2009-07-20 14:21:00,4.28972,4.29364,4.28573,4.289,7130000.0
2009-07-20 14:22:00,4.28793,4.29277,4.28203,4.28323,8640000.0
2009-07-20 14:23:00,4.29297,4.29394,4.289,4.29202,9380000.0
2009-07-20 14:24:00,4.29492,4.29574,4.28551,4.29363,8630000.0
2009-07-20 14:25:00,4.29165,4.29773,4.28687,4.29028,9380000.0
2009-07-20 14:26:00,4.29475,4.29644,4.29046,4.29564,10500000.0
2009-07-20 14:27:00,4.29344,4.29344,4.28365,4.28889,7900000.0
2009-07-20 14:28:00,4.29166,4.29568,4.28853,4.28853,4510000.0
2009-07-20 14:29:00,4.29357,4.29396,4.28479,4.29066,12020000.0
2009-07-20 14:30:00,4.29163,4.29174,4.28219,4.28781,8260000.0
2009-07-20 14:31:00,4.29309,4.29335,4.28769,4.29258,5630000.0
2009-07-20 14:32:00,4.2922,4.2929,4.28939,4.29084,5250000.0
2009-07-20 14:33:00,4.29048,4.29233,4.28516,4.29092,8250000.0
2009-07-20 14:34:00,4.29136,4.29136,4.28302,4.28867,5630000.0
2009-07-20 14:35:00,4.28576,4.28927,4.28065,4.28451,7130000.0
2009-07-20 14:36:00,4.29022,4.29227,4.28242,4.28728,5640000.0
2009-07-20 14:37:00,4.29009,4.29184,4.28655,4.29069,5630000.0
2009-07-20 14:38:00,4.28384,4.2924,4.28384,4.28757,6760000.0
2009-07-20 14:39:00,4.29373,4.29505,4.28437,4.29279,5630000.0
2009-07-20 14:40:00,4.28431,4.29491,4.28431,4.28793,6010000.0
2009-07-20 14:41:00,4.29228,4.29367,4.28153,4.28764,6380000.0
2009-07-20 14:42:00,4.29246,4.29364,4.28521,4.28521,5260000.0
2009-07-20 14:43:00,4.28656,4.29431,4.28445,4.28853,7880000.0
2009-07-20 14:44:00,4.29312,4.29487,4.29312,4.29357,4510000.0
2009-07-20 14:45:00,4.2927,4.29925,4.28801,4.29109,6760000.0
2009-07-20 14:46:00,4.29498,4.29647,4.28691,4.29647,5260000.0
2009-07-20 14:47:00,4.29631,4.29715,4.28569,4.29216,7130000.0
2009-07-20 14:48:00,4.29593,4.29623,4.28903,4.29425,10510000.0
2009-07-20 14:49:00,4.293,4.29711,4.28514,4.29301,7510000.0
2009-07-20 14:50:00,4.29817,4.29993,4.28972,4.29724,7140000.0
2009-07-20 14:51:00,4.29467,4.29825,4.29235,4.29808,9380000.0
2009-07-20 14:52:00,4.29214,4.29774,4.2881,4.29179,5260000.0
2009-07-20 14:53:00,4.29755,4.29875,4.29238,4.29875,7510000.0
2009-07-20 14:54:00,4.30004,4.30066,4.29527,4.29883,9760000.0
2009-07-20 14:55:00,4.29655,4.29887,4.28632,4.29887,8630000.0
2009-07-20 14:56:00,4.29764,4.29872,4.29023,4.29516,6750000.0
2009-07-20 14:57:00,4.29261,4.29799,4.28859,4.29799,6010000.0
2009-07-20 14:58:00,4.29575,4.29892,4.29303,4.29309,6380000.0
2009-07-20 14:59:00,4.29292,4.29803,4.28516,4.2898,10150000.0
2009-07-20 15:00:00,4.29677,4.2972,4.28909,4.29069,7130000.0
2009-07-20 15:01:00,4.29106,4.29352,4.28576,4.28589,6380000.0
2009-07-20 15:02:00,4.2854,4.29592,4.2854,4.29259,7130000.0
2009-07-20 15:03:00,4.29118,4.29228,4.28506,4.28563,13130000.0
2009-07-20 15:04:00,4.28627,4.29179,4.28345,4.28878,7130000.0
2009-07-20 15:05:00,4.29062,4.29193,4.28504,4.29055,7880000.0
2009-07-20 15:06:00,4.29047,4.29175,4.28636,4.29175,6010000.0
2009-07-20 15:07:00,4.29069,4.29167,4.28139,4.28941,5250000.0
2009-07-20 15:08:00,4.28631,4.29136,4.28109,4.28109,9380000.0
2009-07-20 15:09:00,4.28846,4.2896,4.28216,4.28627,7880000.0
2009-07-20 15:10:00,4.29013,4.29095,4.28293,4.28846,8630000.0
2009-07-20 15:11:00,4.28421,4.28987,4.27764,4.28381,8650000.0
2009-07-20 15:12:00,4.28807,4.28928,4.28308,4.28667,6010000.0
2009-07-20 15:13:00,4.28408,4.28564,4.27804,4.279,6380000.0
2009-07-20 15:14:00,4.2857,4.28649,4.2765,4.27737,5250000.0
2009-07-20 15:15:00,4.28384,4.28645,4.27822,4.28503,7130000.0
2009-07-20 15:16:00,4.28553,4.28708,4.28075,4.2865,9000000.0
2009-07-20 15:17:00,4.28652,4.28658,4.2809,4.28573,4890000.0
2009-07-20 15:18:00,4.28089,4.28462,4.28036,4.28462,7880000.0
2009-07-20 15:19:00,4.28624,4.28624,4.27622,4.27693,8650000.0
2009-07-20 15:20:00,4.28438,4.28681,4.28117,4.28567,5250000.0
2009-07-20 15:21:00,4.28178,4.28713,4.28079,4.28319,7500000.0
2009-07-20 15:22:00,4.27662,4.28595,4.27662,4.28531,7880000.0
2009-07-20 15:23:00,4.28489,4.2869,4.27499,4.2869,7130000.0
2009-07-20 15:24:00,4.28406,4.28764,4.27768,4.28687,7130000.0
2009-07-20 15:25:00,4.27859,4.28889,4.27859,4.2836,6000000.0
2009-07-20 15:26:00,4.28775,4.28892,4.28314,4.28588,8630000.0
2009-07-20 15:27:00,4.28739,4.28869,4.28122,4.28681,12020000.0
2009-07-20 15:28:00,4.28695,4.28947,4.28305,4.28526,8630000.0
2009-07-20 15:29:00,4.28384,4.28726,4.2777,4.28433,10880000.0
2009-07-20 15:30:00,4.28361,4.28913,4.28219,4.2874,6760000.0
2009-07-20 15:31:00,4.28745,4.28993,4.27951,4.28942,8630000.0
2009-07-20 15:32:00,4.28639,4.28639,4.27271,4.28102,6760000.0
2009-07-20 15:33:00,4.28046,4.28614,4.27539,4.28275,9770000.0
2009-07-20 15:34:00,4.28151,4.28462,4.27602,4.2822,6760000.0
2009-07-20 15:35:00,4.28399,4.28697,4.27652,4.28077,7130000.0
2009-07-20 15:36:00,4.28061,4.28171,4.26917,4.27588,5630000.0
2009-07-20 15:37:00,4.28034,4.28034,4.27048,4.27874,5630000.0
2009-07-20 15:38:00,4.27852,4.27972,4.26953,4.27399,7510000.0
2009-07-20 15:39:00,4.2757,4.28209,4.26905,4.27623,7130000.0
2009-07-20 15:40:00,4.27018,4.28013,4.26864,4.27063,6000000.0
2009-07-20 15:41:00,4.27546,4.28223,4.27229,4.28102,7880000.0
2009-07-20 15:42:00,4.28078,4.28391,4.27658,4.283,6380000.0
2009-07-20 15:43:00,4.27985,4.2819,4.27558,4.2766,8630000.0
2009-07-20 15:44:00,4.28146,4.28167,4.27569,4.27569,5630000.0
2009-07-20 15:45:00,4.27566,4.28409,4.27566,4.27964,4880000.0
2009-07-20 15:46:00,4.28077,4.28243,4.27585,4.27731,5630000.0
2009-07-20 15:47:00,4.28235,4.28448,4.27813,4.28028,6020000.0
2009-07-20 15:48:00,4.28319,4.28591,4.27425,4.28591,10880000.0
2009-07-20 15:49:00,4.28464,4.28558,4.27421,4.27421,11260000.0
2009-07-20 15:50:00,4.2846,4.2847,4.27586,4.28466,7500000.0
2009-07-20 15:51:00,4.28459,4.28622,4.27919,4.28424,6760000.0
2009-07-20 15:52:00,4.27886,4.28527,4.27494,4.28406,4140000.0
2009-07-20 15:53:00,4.27369,4.28172,4.27369,4.28172,8260000.0
2009-07-20 15:54:00,4.28214,4.28373,4.27485,4.28351,5250000.0
2009-07-20 15:55:00,4.28276,4.28584,4.27771,4.28271,6750000.0
2009-07-20 15:56:00,4.27973,4.28218,4.2753,4.28043,6750000.0
2009-07-20 15:57:00,4.28025,4.28367,4.27747,4.27764,5250000.0
2009-07-20 15:58:00,4.27715,4.2832,4.2771,4.2771,4510000.0
2009-07-20 15:59:00,4.28419,4.28419,4.27792,4.28336,6760000.0
2009-07-20 16:00:00,4.28341,4.28949,4.27551,4.28604,5630000.0
2009-07-20 16:01:00,4.2873,4.28748,4.276,4.28433,7880000.0
2009-07-20 16:02:00,4.28402,4.28633,4.28003,4.28392,9390000.0
2009-07-20 16:03:00,4.28413,4.28583,4.28323,4.28419,4880000.0
2009-07-20 16:04:00,4.27795,4.28653,4.2736,4.28526,9760000.0
2009-07-20 16:05:00,4.27846,4.28734,4.27846,4.28703,5630000.0
2009-07-20 16:06:00,4.28389,4.28427,4.2768,4.27793,9000000.0
2009-07-20 16:07:00,4.28407,4.28725,4.27783,4.2826,6770000.0
2009-07-20 16:08:00,4.28219,4.28455,4.27473,4.28235,8630000.0
2009-07-20 16:09:00,4.28136,4.28212,4.27504,4.27755,6380000.0
2009-07-20 16:10:00,4.27943,4.27943,4.2691,4.27568,6380000.0
2009-07-20 16:11:00,4.27943,4.28193,4.27478,4.28055,4880000.0
2009-07-20 16:12:00,4.28337,4.28337,4.27753,4.28261,6760000.0
2009-07-20 16:13:00,4.27747,4.28391,4.27213,4.27404,12760000.0
2009-07-20 16:14:00,4.27963,4.28271,4.27724,4.28158,9390000.0
2009-07-20 16:15:00,4.28219,4.28335,4.27142,4.28335,6380000.0
2009-07-20 16:16:00,4.27961,4.28411,4.27266,4.28346,7880000.0
2009-07-20 16:17:00,4.28262,4.28389,4.27573,4.28389,5250000.0
2009-07-20 16:18:00,4.28467,4.28496,4.27477,4.28247,9000000.0
2009-07-20 16:19:00,4.28368,4.2844,4.27889,4.28055,4890000.0
2009-07-20 16:20:00,4.27589,4.28249,4.27257,4.28113,7510000.0
2009-07-20 16:21:00,4.28186,4.28208,4.27203,4.27762,7890000.0
2009-07-20 16:22:00,4.28219,4.28265,4.27238,4.28056,8250000.0
2009-07-20 16:23:00,4.28192,4.28287,4.27254,4.27809,9010000.0
2009-07-20 16:24:00,4.27553,4.28541,4.27553,4.27899,11260000.0
2009-07-20 16:25:00,4.27779,4.28065,4.27485,4.27672,6010000.0
2009-07-20 16:26:00,4.27266,4.28607,4.27246,4.2819,9390000.0
2009-07-20 16:27:00,4.28045,4.28045,4.27348,4.27863,5250000.0
2009-07-20 16:28:00,4.28031,4.28334,4.27384,4.28038,6770000.0
2009-07-20 16:29:00,4.27677,4.28091,4.27474,4.27641,6380000.0
2009-07-20 16:30:00,4.27833,4.28381,4.27799,4.28218,6760000.0
2009-07-20 16:31:00,4.28069,4.28153,4.27713,4.27713,6380000.0
2009-07-20 16:32:00,4.28105,4.28226,4.28055,4.28186,5250000.0
2009-07-20 16:33:00,4.28472,4.28472,4.27543,4.2829,5630000.0
2009-07-20 16:34:00,4.28034,4.28285,4.27594,4.28261,7130000.0
2009-07-20 16:35:00,4.27838,4.28573,4.27838,4.28346,11630000.0
2009-07-20 16:36:00,4.2776,4.28677,4.2776,4.27792,7500000.0
2009-07-20 16:37:00,4.28255,4.284,4.28064,4.28292,8630000.0
2009-07-20 16:38:00,4.27755,4.28185,4.27365,4.28185,8630000.0
2009-07-20 16:39:00,4.27753,4.28382,4.27557,4.28172,7130000.0
2009-07-20 16:40:00,4.28083,4.28186,4.27553,4.27926,6000000.0
2009-07-20 16:41:00,4.27418,4.27935,4.27374,4.27444,6760000.0
2009-07-20 16:42:00,4.27803,4.27912,4.2715,4.27456,6750000.0
2009-07-20 16:43:00,4.27941,4.28005,4.2716,4.27862,7500000.0
2009-07-20 16:44:00,4.27183,4.27806,4.271,4.27257,6010000.0
2009-07-20 16:45:00,4.27684,4.27684,4.26756,4.26756,6010000.0
2009-07-20 16:46:00,4.27588,4.27727,4.27048,4.27129,6760000.0
2009-07-20 16:47:00,4.27193,4.2787,4.27193,4.2787,6000000.0
2009-07-20 16:48:00,4.27767,4.27767,4.26824,4.27632,6380000.0
2009-07-20 16:49:00,4.2717,4.27634,4.27159,4.27279,6000000.0
2009-07-20 16:50:00,4.27285,4.27706,4.26775,4.26775,5250000.0
2009-07-20 16:51:00,4.27697,4.27782,4.26561,4.27678,9380000.0
2009-07-20 16:52:00,4.27475,4.28082,4.271,4.27422,5630000.0
2009-07-20 16:53:00,4.27504,4.27804,4.271,4.27206,8640000.0
2009-07-20 16:54:00,4.27453,4.27659,4.26624,4.26624,4890000.0
2009-07-20 16:55:00,4.27522,4.27719,4.27096,4.27158,11250000.0
2009-07-20 16:56:00,4.26552,4.27828,4.26552,4.27714,9380000.0
2009-07-20 16:57:00,4.27565,4.27642,4.2719,4.27642,5250000.0
2009-07-20 16:58:00,4.27543,4.27586,4.26264,4.26942,6380000.0
2009-07-20 16:59:00,4.26898,4.27364,4.26655,4.27259,7140000.0
2009-07-20 17:00:00,4.27197,4.27712,4.26442,4.27309,5630000.0
2009-07-20 17:01:00,4.27533,4.28021,4.26963,4.26963,5260000.0
2009-07-20 17:02:00,4.27701,4.2788,4.26928,4.26928,5250000.0
2009-07-20 17:03:00,4.27714,4.27753,4.26921,4.27614,8630000.0
2009-07-20 17:04:00,4.27661,4.27729,4.27255,4.27579,7510000.0
2009-07-20 17:05:00,4.27621,4.27621,4.2711,4.27298,6750000.0
2009-07-20 17:06:00,4.27382,4.27572,4.26694,4.26694,5630000.0
2009-07-20 17:07:00,4.27348,4.27463,4.26873,4.27286,7510000.0
2009-07-20 17:08:00,4.26712,4.27456,4.26712,4.26929,5630000.0
2009-07-20 17:09:00,4.2713,4.27661,4.26477,4.2688,6380000.0
2009-07-20 17:10:00,4.2715,4.27506,4.26647,4.26799,7130000.0
2009-07-20 17:11:00,4.26799,4.27284,4.26633,4.2711,8250000.0
2009-07-20 17:12:00,4.27099,4.27343,4.26225,4.27343,8260000.0
2009-07-20 17:13:00,4.27346,4.27398,4.26235,4.27157,7130000.0
2009-07-20 17:14:00,4.27041,4.27465,4.26675,4.26675,5260000.0
2009-07-20 17:15:00,4.26967,4.27358,4.26735,4.27284,9010000.0
2009-07-20 17:16:00,4.26952,4.27296,4.26952,4.27084,4880000.0
2009-07-20 17:17:00,4.26649,4.27297,4.26264,4.2716,6380000.0
2009-07-20 17:18:00,4.27199,4.27701,4.26546,4.27517,9000000.0
2009-07-20 17:19:00,4.27182,4.27313,4.26714,4.26862,5630000.0
2009-07-20 17:20:00,4.2741,4.27538,4.27003,4.27464,6390000.0
2009-07-20 17:21:00,4.27382,4.27777,4.27141,4.27265,7140000.0
2009-07-20 17:22:00,4.27755,4.27915,4.27258,4.27526,8260000.0
2009-07-20 17:23:00,4.2724,4.27714,4.26847,4.27079,6380000.0
2009-07-20 17:24:00,4.27331,4.27588,4.26294,4.27164,7890000.0
2009-07-20 17:25:00,4.27235,4.27535,4.26906,4.26968,6380000.0
2009-07-20 17:26:00,4.27156,4.27409,4.26674,4.27252,8640000.0
2009-07-20 17:27:00,4.26782,4.27627,4.26314,4.26806,10140000.0
2009-07-20 17:28:00,4.27181,4.27304,4.26571,4.26894,9380000.0
2009-07-20 17:29:00,4.26129,4.27094,4.25829,4.26424,10130000.0
2009-07-20 17:30:00,4.26955,4.27271,4.26245,4.26872,7880000.0
2009-07-20 17:31:00,4.26607,4.26997,4.2618,4.26735,10130000.0
2009-07-20 17:32:00,4.25899,4.26752,4.2573,4.2573,4880000.0
2009-07-20 17:33:00,4.26621,4.26718,4.2604,4.26517,6000000.0
2009-07-20 17:34:00,4.26032,4.2673,4.25821,4.26323,6010000.0
2009-07-20 17:35:00,4.26367,4.26467,4.25982,4.26384,7130000.0
2009-07-20 17:36:00,4.26597,4.26597,4.25617,4.26459,5260000.0
2009-07-20 17:37:00,4.26114,4.2695,4.26114,4.26814,6010000.0
2009-07-20 17:38:00,4.26083,4.27127,4.26083,4.26518,8630000.0
2009-07-20 17:39:00,4.26337,4.26863,4.26074,4.26632,6380000.0
2009-07-20 17:40:00,4.2607,4.27085,4.25767,4.26861,7880000.0
2009-07-20 17:41:00,4.26682,4.26821,4.26237,4.26703,6760000.0
2009-07-20 17:42:00,4.26704,4.26831,4.26267,4.26831,4880000.0
2009-07-20 17:43:00,4.25831,4.26899,4.25831,4.25843,9760000.0
2009-07-20 17:44:00,4.26845,4.26845,4.26022,4.26247,7130000.0
2009-07-20 17:45:00,4.26252,4.26589,4.25808,4.26411,10150000.0
2009-07-20 17:46:00,4.26518,4.26627,4.25611,4.25759,10510000.0
2009-07-20 17:47:00,4.26232,4.26732,4.25785,4.26211,6010000.0
2009-07-20 17:48:00,4.26615,4.26759,4.25451,4.26287,4510000.0
2009-07-20 17:49:00,4.26529,4.26653,4.26067,4.26171,8640000.0
2009-07-20 17:50:00,4.26424,4.26602,4.26284,4.26602,5640000.0
2009-07-20 17:51:00,4.26344,4.26459,4.2588,4.26058,6380000.0
2009-07-20 17:52:00,4.26236,4.26278,4.25348,4.26246,6380000.0
2009-07-20 17:53:00,4.26301,4.26484,4.25471,4.26481,10130000.0
2009-07-20 17:54:00,4.2601,4.2659,4.2601,4.26532,6760000.0
2009-07-20 17:55:00,4.26324,4.26478,4.25478,4.26353,7510000.0
2009-07-20 17:56:00,4.26558,4.26803,4.25715,4.26403,5250000.0
2009-07-20 17:57:00,4.26489,4.26751,4.25626,4.25626,10880000.0
2009-07-20 17:58:00,4.26353,4.26882,4.25864,4.26207,13510000.0
2009-07-20 17:59:00,4.26273,4.26782,4.25788,4.26232,9380000.0
2009-07-20 18:00:00,4.2653,4.27188,4.25999,4.26882,8640000.0
2009-07-20 18:01:00,4.26548,4.26985,4.25875,4.25875,4880000.0
2009-07-20 18:02:00,4.25986,4.26827,4.25709,4.25826,7510000.0
2009-07-20 18:03:00,4.26709,4.27128,4.25826,4.26808,7130000.0
2009-07-20 18:04:00,4.26171,4.2659,4.25694,4.25726,4880000.0
2009-07-20 18:05:00,4.2669,4.2673,4.26169,4.26169,5630000.0
2009-07-20 18:06:00,4.26514,4.26683,4.25683,4.26404,11250000.0
2009-07-20 18:07:00,4.26606,4.2673,4.25753,4.25753,10130000.0
2009-07-20 18:08:00,4.26448,4.26619,4.26011,4.26527,4880000.0
2009-07-20 18:09:00,4.26152,4.2664,4.25762,4.26086,10510000.0
2009-07-20 18:10:00,4.26613,4.27514,4.25953,4.27514,6010000.0
2009-07-20 18:11:00,4.27392,4.27887,4.26659,4.27182,7510000.0
2009-07-20 18:12:00,4.26736,4.27713,4.26736,4.26953,6000000.0
2009-07-20 18:13:00,4.27598,4.27638,4.27113,4.27113,5630000.0
2009-07-20 18:14:00,4.27227,4.27495,4.26722,4.27249,6000000.0
2009-07-20 18:15:00,4.2737,4.2737,4.26768,4.2697,5640000.0
2009-07-20 18:16:00,4.27096,4.27652,4.27022,4.27022,7130000.0
2009-07-20 18:17:00,4.27096,4.27655,4.26615,4.27497,9010000.0
2009-07-20 18:18:00,4.27205,4.27205,4.25915,4.27048,5260000.0
2009-07-20 18:19:00,4.26705,4.27168,4.25646,4.26616,9000000.0
2009-07-20 18:20:00,4.26895,4.26895,4.26109,4.26192,6380000.0
2009-07-20 18:21:00,4.26383,4.26581,4.25736,4.26092,4880000.0
2009-07-20 18:22:00,4.25715,4.26543,4.25715,4.26543,6380000.0
2009-07-20 18:23:00,4.26487,4.26695,4.25799,4.26208,9000000.0
2009-07-20 18:24:00,4.25856,4.2656,4.25456,4.25717,6770000.0
2009-07-20 18:25:00,4.26219,4.26521,4.25472,4.26375,6770000.0
2009-07-20 18:26:00,4.25726,4.26321,4.25726,4.25951,4510000.0
2009-07-20 18:27:00,4.26164,4.26531,4.25725,4.26164,9000000.0
2009-07-20 18:28:00,4.2558,4.2663,4.2558,4.26022,7130000.0
2009-07-20 18:29:00,4.26596,4.26838,4.25749,4.26237,9000000.0
2009-07-20 18:30:00,4.26614,4.26614,4.25973,4.26014,6760000.0
2009-07-20 18:31:00,4.26049,4.265,4.25409,4.26468,7140000.0
2009-07-20 18:32:00,4.26527,4.26548,4.25545,4.25545,7500000.0
2009-07-20 18:33:00,4.26337,4.26655,4.2565,4.2646,12390000.0
2009-07-20 18:34:00,4.26049,4.26558,4.25873,4.26025,9010000.0
2009-07-20 18:35:00,4.26472,4.26472,4.25848,4.25929,6000000.0
2009-07-20 18:36:00,4.26379,4.26509,4.25494,4.26364,8630000.0
2009-07-20 18:37:00,4.25917,4.26629,4.25917,4.26541,7890000.0
2009-07-20 18:38:00,4.26564,4.26636,4.25825,4.26427,5250000.0
2009-07-20 18:39:00,4.26502,4.26502,4.25372,4.26462,9000000.0
2009-07-20 18:40:00,4.26518,4.26518,4.25342,4.25988,9770000.0
2009-07-20 18:41:00,4.26268,4.26528,4.25269,4.26528,8630000.0
2009-07-20 18:42:00,4.26524,4.26524,4.25403,4.2636,10140000.0
2009-07-20 18:43:00,4.26322,4.26557,4.25511,4.26521,14260000.0
2009-07-20 18:44:00,4.26317,4.26797,4.25681,4.26455,9750000.0
2009-07-20 18:45:00,4.26583,4.26583,4.25591,4.26552,6380000.0
2009-07-20 18:46:00,4.26509,4.26509,4.25505,4.26224,4880000.0
2009-07-20 18:47:00,4.26554,4.26577,4.26001,4.26397,6380000.0
2009-07-20 18:48:00,4.26549,4.26549,4.25654,4.25654,4140000.0
2009-07-20 18:49:00,4.26053,4.2663,4.25681,4.26332,8630000.0
2009-07-20 18:50:00,4.26452,4.26569,4.25952,4.26269,7140000.0
2009-07-20 18:51:00,4.26536,4.26659,4.26022,4.26325,7890000.0
2009-07-20 18:52:00,4.25673,4.26696,4.25673,4.26604,6760000.0
2009-07-20 18:53:00,4.25917,4.2656,4.25556,4.26374,7880000.0
2009-07-20 18:54:00,4.26263,4.26561,4.25794,4.26417,7890000.0
2009-07-20 18:55:00,4.26521,4.26521,4.2525,4.2646,7510000.0
2009-07-20 18:56:00,4.26552,4.26552,4.25513,4.26275,8640000.0
2009-07-20 18:57:00,4.26457,4.26569,4.25503,4.264,5260000.0
2009-07-20 18:58:00,4.26464,4.26582,4.2565,4.26542,6010000.0
2009-07-20 18:59:00,4.26409,4.26409,4.25427,4.26214,6750000.0
2009-07-20 19:00:00,4.26464,4.26606,4.25595,4.25878,6380000.0
2009-07-20 19:01:00,4.26373,4.26512,4.25319,4.26368,6000000.0
2009-07-20 19:02:00,4.25434,4.26545,4.25419,4.26432,5260000.0
2009-07-20 19:03:00,4.26217,4.26622,4.25813,4.26622,4510000.0
2009-07-20 19:04:00,4.25956,4.26479,4.25424,4.2641,6380000.0
2009-07-20 19:05:00,4.26303,4.26469,4.25458,4.26469,8260000.0
2009-07-20 19:06:00,4.26003,4.26494,4.25468,4.2639,10510000.0
2009-07-20 19:07:00,4.2648,4.26512,4.25466,4.25944,9380000.0
2009-07-20 19:08:00,4.26384,4.26469,4.25362,4.26368,4880000.0
2009-07-20 19:09:00,4.25644,4.26416,4.25437,4.25921,6380000.0
2009-07-20 19:10:00,4.26107,4.2653,4.25536,4.2653,5640000.0
2009-07-20 19:11:00,4.26514,4.26514,4.25766,4.26457,7510000.0
2009-07-20 19:12:00,4.26323,4.26574,4.2605,4.2605,4880000.0
2009-07-20 19:13:00,4.26078,4.26571,4.25524,4.25524,10500000.0
2009-07-20 19:14:00,4.26568,4.26568,4.26203,4.26526,4140000.0
2009-07-20 19:15:00,4.2655,4.26671,4.25923,4.26653,7500000.0
2009-07-20 19:16:00,4.26564,4.26564,4.25754,4.26527,7130000.0
2009-07-20 19:17:00,4.26242,4.26576,4.25854,4.25946,7130000.0
2009-07-20 19:18:00,4.2627,4.26511,4.26012,4.26511,6380000.0
2009-07-20 19:19:00,4.25973,4.26726,4.25683,4.26042,5630000.0
2009-07-20 19:20:00,4.26388,4.26499,4.2551,4.26369,8250000.0
2009-07-20 19:21:00,4.26374,4.2655,4.25959,4.26014,6000000.0
2009-07-20 19:22:00,4.26261,4.26572,4.26056,4.26261,7140000.0
2009-07-20 19:23:00,4.26357,4.2657,4.25948,4.26224,6760000.0
2009-07-20 19:24:00,4.2588,4.26362,4.25377,4.26312,6760000.0
2009-07-20 19:25:00,4.26202,4.26703,4.2606,4.26486,9760000.0
2009-07-20 19:26:00,4.2624,4.26535,4.25837,4.25837,7880000.0
2009-07-20 19:27:00,4.2603,4.26569,4.25965,4.2643,9000000.0
2009-07-20 19:28:00,4.25877,4.26418,4.25236,4.26418,10130000.0
2009-07-20 19:29:00,4.26378,4.26378,4.2534,4.25931,4890000.0
2009-07-20 19:30:00,4.26134,4.26599,4.25544,4.2618,10130000.0
2009-07-20 19:31:00,4.26424,4.26508,4.25511,4.26437,9750000.0
2009-07-20 19:32:00,4.26464,4.26879,4.2585,4.25977,9760000.0
2009-07-20 19:33:00,4.25671,4.26661,4.25671,4.26395,6380000.0
2009-07-20 19:34:00,4.2672,4.2672,4.26038,4.26602,9380000.0
2009-07-20 19:35:00,4.26635,4.26635,4.26252,4.26479,7500000.0
2009-07-20 19:36:00,4.26042,4.26649,4.25595,4.26547,4880000.0
2009-07-20 19:37:00,4.26459,4.26655,4.25814,4.26076,4880000.0
2009-07-20 19:38:00,4.26121,4.26482,4.25921,4.26353,6010000.0
2009-07-20 19:39:00,4.26555,4.26895,4.25957,4.26065,7500000.0
2009-07-20 19:40:00,4.26409,4.26513,4.25362,4.2649,8630000.0
2009-07-20 19:41:00,4.26491,4.26668,4.25924,4.26668,7510000.0
2009-07-20 19:42:00,4.26396,4.26654,4.26029,4.26654,5250000.0
2009-07-20 19:43:00,4.26142,4.267,4.25719,4.25719,6380000.0
2009-07-20 19:44:00,4.26609,4.26609,4.25985,4.26528,6000000.0
2009-07-20 19:45:00,4.26244,4.26843,4.25877,4.26613,9400000.0
2009-07-20 19:46:00,4.25917,4.26578,4.2553,4.26578,5250000.0
2009-07-20 19:47:00,4.25687,4.26801,4.25687,4.26656,7880000.0
2009-07-20 19:48:00,4.26737,4.26737,4.25752,4.26717,8630000.0
2009-07-20 19:49:00,4.26454,4.26557,4.25652,4.25825,4880000.0
2009-07-20 19:50:00,4.25997,4.26511,4.25578,4.26048,7500000.0
2009-07-20 19:51:00,4.26141,4.26585,4.25724,4.26365,6380000.0
2009-07-20 19:52:00,4.26392,4.26464,4.26046,4.26416,4880000.0
2009-07-20 19:53:00,4.26276,4.26446,4.25362,4.26324,6390000.0
2009-07-20 19:54:00,4.26704,4.26704,4.25416,4.26156,7880000.0
2009-07-20 19:55:00,4.2655,4.2655,4.26047,4.26477,5630000.0
2009-07-20 19:56:00,4.26223,4.26673,4.25434,4.25915,9750000.0
2009-07-20 19:57:00,4.26322,4.26554,4.25543,4.26174,4510000.0
2009-07-20 19:58:00,4.26127,4.26807,4.26127,4.26584,9000000.0
2009-07-20 19:59:00,4.26478,4.26627,4.26041,4.26099,9380000.0
2009-07-20 20:00:00,4.263,4.26975,4.2568,4.26832,6750000.0
2009-07-20 20:01:00,4.25955,4.26301,4.25634,4.26301,4880000.0
2009-07-20 20:02:00,4.26004,4.26759,4.25936,4.26317,7500000.0
2009-07-20 20:03:00,4.26268,4.2661,4.25686,4.25686,7890000.0
2009-07-20 20:04:00,4.26656,4.26804,4.25687,4.26699,9000000.0
2009-07-20 20:05:00,4.26066,4.26497,4.25324,4.26497,9010000.0
2009-07-20 20:06:00,4.26204,4.2654,4.25356,4.26078,8260000.0
2009-07-20 20:07:00,4.26237,4.2664,4.25646,4.26599,7140000.0
2009-07-20 20:08:00,4.26446,4.26566,4.25714,4.25714,5260000.0
2009-07-20 20:09:00,4.259,4.26489,4.25475,4.26489,6750000.0
2009-07-20 20:10:00,4.25992,4.26574,4.25739,4.26083,7500000.0
2009-07-20 20:11:00,4.26696,4.27079,4.2603,4.26268,9000000.0
2009-07-20 20:12:00,4.25896,4.26402,4.25896,4.26319,4880000.0
2009-07-20 20:13:00,4.26633,4.26753,4.25661,4.26552,7500000.0
2009-07-20 20:14:00,4.26693,4.26838,4.25788,4.26554,6000000.0
2009-07-20 20:15:00,4.25668,4.26609,4.25668,4.26051,7890000.0
2009-07-20 20:16:00,4.26543,4.2665,4.262,4.26486,6760000.0
2009-07-20 20:17:00,4.26405,4.2655,4.25939,4.25939,6760000.0
2009-07-20 20:18:00,4.26003,4.26454,4.25497,4.25497,6000000.0
2009-07-20 20:19:00,4.26226,4.26591,4.26046,4.26443,7880000.0
2009-07-20 20:20:00,4.26473,4.26562,4.25837,4.26385,10510000.0
2009-07-20 20:21:00,4.26226,4.2648,4.25893,4.26192,8630000.0
2009-07-20 20:22:00,4.26237,4.26506,4.25672,4.25672,4500000.0
2009-07-20 20:23:00,4.25937,4.2649,4.25441,4.25866,7130000.0
2009-07-20 20:24:00,4.26279,4.26555,4.26056,4.26187,7130000.0
2009-07-20 20:25:00,4.26632,4.26979,4.2572,4.26306,8250000.0
2009-07-20 20:26:00,4.26406,4.26406,4.24932,4.25855,6390000.0
2009-07-20 20:27:00,4.2642,4.26485,4.25793,4.26485,7880000.0
2009-07-20 20:28:00,4.26213,4.26469,4.25425,4.26443,10140000.0
2009-07-20 20:29:00,4.26564,4.26564,4.25936,4.25936,10530000.0
2009-07-20 20:30:00,4.26098,4.26475,4.25787,4.26473,5640000.0
2009-07-20 20:31:00,4.26428,4.26575,4.25686,4.2607,6750000.0
2009-07-20 20:32:00,4.26297,4.26364,4.25672,4.25821,7130000.0
2009-07-20 20:33:00,4.26241,4.26535,4.25491,4.26505,8630000.0
2009-07-20 20:34:00,4.26454,4.26579,4.25807,4.26569,6010000.0
2009-07-20 20:35:00,4.26275,4.26501,4.25669,4.26112,8630000.0
2009-07-20 20:36:00,4.25744,4.25791,4.24478,4.25183,10500000.0
2009-07-20 20:37:00,4.25504,4.25504,4.25074,4.25133,5260000.0
2009-07-20 20:38:00,4.24996,4.25529,4.24217,4.2476,10130000.0
2009-07-20 20:39:00,4.24604,4.25088,4.22874,4.23605,5630000.0
2009-07-20 20:40:00,4.23697,4.25077,4.23697,4.25077,5640000.0
2009-07-20 20:41:00,4.25163,4.25163,4.2424,4.24437,9390000.0
2009-07-20 20:42:00,4.24472,4.24776,4.22928,4.23315,9010000.0
2009-07-20 20:43:00,4.23609,4.24057,4.23488,4.23851,7510000.0
2009-07-20 20:44:00,4.24104,4.24498,4.2409,4.24275,7130000.0
2009-07-20 20:45:00,4.24606,4.24606,4.23933,4.24501,6380000.0
2009-07-20 20:46:00,4.24429,4.24638,4.24148,4.24152,8630000.0
2009-07-20 20:47:00,4.24346,4.24685,4.2353,4.2353,6010000.0
2009-07-20 20:48:00,4.24316,4.24751,4.24124,4.24751,7880000.0
2009-07-20 20:49:00,4.24122,4.24579,4.23383,4.24346,9010000.0
2009-07-20 20:50:00,4.24727,4.24727,4.2374,4.24218,8630000.0
2009-07-20 20:51:00,4.24704,4.24949,4.23938,4.24581,6750000.0
2009-07-20 20:52:00,4.24251,4.24913,4.24251,4.24341,10510000.0
2009-07-20 20:53:00,4.24672,4.24672,4.23579,4.23579,7130000.0
2009-07-20 20:54:00,4.24249,4.24679,4.2377,4.24253,7530000.0
2009-07-20 20:55:00,4.24635,4.24827,4.24468,4.24777,5250000.0
2009-07-20 20:56:00,4.24862,4.25074,4.2403,4.24648,11640000.0
2009-07-20 20:57:00,4.24629,4.24859,4.24369,4.24797,6750000.0
2009-07-20 20:58:00,4.24588,4.24897,4.24428,4.24897,6750000.0
2009-07-20 20:59:00,4.24489,4.25006,4.24489,4.24563,5640000.0
2009-07-20 21:00:00,4.24385,4.25016,4.24385,4.25016,6400000.0
2009-07-20 21:01:00,4.24767,4.24879,4.24092,4.24879,7130000.0
2009-07-20 21:02:00,4.24987,4.24987,4.24267,4.24853,6380000.0
2009-07-20 21:03:00,4.24258,4.24835,4.23801,4.24626,7880000.0
2009-07-20 21:04:00,4.24971,4.25186,4.24095,4.24262,8260000.0
2009-07-20 21:05:00,4.25189,4.25332,4.24614,4.24631,8640000.0
2009-07-20 21:06:00,4.25148,4.25246,4.24515,4.24944,5630000.0
2009-07-20 21:07:00,4.25095,4.25095,4.23931,4.24632,6000000.0
2009-07-20 21:08:00,4.24898,4.25127,4.24703,4.24703,9380000.0
2009-07-20 21:09:00,4.24491,4.25045,4.24491,4.25045,6760000.0
2009-07-20 21:10:00,4.24621,4.25006,4.24475,4.24614,5250000.0
2009-07-20 21:11:00,4.2516,4.25219,4.24595,4.25142,4880000.0
2009-07-20 21:12:00,4.25006,4.2518,4.24209,4.2518,7890000.0
2009-07-20 21:13:00,4.25154,4.25287,4.24911,4.25152,4880000.0
2009-07-20 21:14:00,4.25126,4.25126,4.24441,4.24989,4880000.0
2009-07-20 21:15:00,4.24757,4.25277,4.24578,4.25179,5630000.0
2009-07-20 21:16:00,4.25071,4.25277,4.24231,4.24978,6750000.0
2009-07-20 21:17:00,4.24221,4.25284,4.24221,4.25133,4900000.0
2009-07-20 21:18:00,4.24188,4.25192,4.24188,4.25128,9390000.0
2009-07-20 21:19:00,4.24714,4.25054,4.24575,4.24585,5260000.0
2009-07-20 21:20:00,4.24657,4.25066,4.24657,4.2506,4130000.0
2009-07-20 21:21:00,4.24966,4.25349,4.24268,4.25245,7130000.0
2009-07-20 21:22:00,4.25449,4.25771,4.25127,4.25368,7880000.0
2009-07-20 21:23:00,4.25559,4.25559,4.24465,4.24721,5630000.0
2009-07-20 21:24:00,4.24659,4.24856,4.23801,4.24447,8250000.0
2009-07-20 21:25:00,4.24022,4.25056,4.24022,4.24944,6000000.0
2009-07-20 21:26:00,4.24914,4.25187,4.2476,4.25187,6380000.0
2009-07-20 21:27:00,4.24805,4.25213,4.24214,4.24214,6000000.0
2009-07-20 21:28:00,4.24354,4.25096,4.24341,4.24439,7140000.0
2009-07-20 21:29:00,4.24723,4.25114,4.24239,4.24702,7880000.0
2009-07-20 21:30:00,4.25163,4.25315,4.2419,4.24554,9020000.0
2009-07-20 21:31:00,4.24556,4.2509,4.23979,4.2509,9750000.0
2009-07-20 21:32:00,4.24137,4.25151,4.24137,4.25002,4510000.0
2009-07-20 21:33:00,4.25034,4.2512,4.24098,4.24917,6760000.0
2009-07-20 21:34:00,4.25134,4.25157,4.24608,4.24831,5250000.0
2009-07-20 21:35:00,4.24955,4.25117,4.24533,4.25095,6750000.0
2009-07-20 21:36:00,4.25015,4.25033,4.24379,4.24385,8260000.0
2009-07-20 21:37:00,4.25015,4.25296,4.24342,4.24835,7140000.0
2009-07-20 21:38:00,4.24905,4.25005,4.24413,4.24956,5640000.0
2009-07-20 21:39:00,4.24554,4.25169,4.24141,4.24604,8250000.0
2009-07-20 21:40:00,4.24651,4.25047,4.24419,4.24942,4510000.0
2009-07-20 21:41:00,4.24771,4.24974,4.24287,4.24974,9010000.0
2009-07-20 21:42:00,4.24515,4.25046,4.23891,4.23891,6750000.0
2009-07-20 21:43:00,4.24919,4.2495,4.24345,4.24895,6390000.0
2009-07-20 21:44:00,4.24481,4.25075,4.24384,4.2461,7130000.0
2009-07-20 21:45:00,4.24885,4.24947,4.24377,4.24377,3750000.0
2009-07-20 21:46:00,4.24453,4.24904,4.23793,4.2467,10140000.0
2009-07-20 21:47:00,4.24701,4.24781,4.23705,4.23705,6380000.0
2009-07-20 21:48:00,4.24192,4.24462,4.23779,4.23787,6000000.0
2009-07-20 21:49:00,4.23958,4.24689,4.23958,4.24588,6380000.0
2009-07-20 21:50:00,4.24677,4.24879,4.24192,4.24729,5260000.0
2009-07-20 21:51:00,4.24305,4.24689,4.24234,4.24689,7510000.0
2009-07-20 21:52:00,4.24743,4.24743,4.23955,4.24511,6760000.0
2009-07-20 21:53:00,4.2465,4.24692,4.23866,4.23866,6750000.0
2009-07-20 21:54:00,4.24109,4.24641,4.23569,4.23869,6760000.0
2009-07-20 21:55:00,4.24673,4.24708,4.24054,4.24551,10890000.0
2009-07-20 21:56:00,4.24555,4.24641,4.23677,4.24564,6380000.0
2009-07-20 21:57:00,4.24097,4.24788,4.23805,4.24788,5260000.0
2009-07-20 21:58:00,4.23823,4.2481,4.23823,4.24754,6380000.0
2009-07-20 21:59:00,4.24787,4.24852,4.23839,4.24765,12380000.0
2009-07-20 22:00:00,4.24833,4.24833,4.24416,4.2471,9380000.0
2009-07-20 22:01:00,4.24372,4.24464,4.24068,4.24327,6750000.0
2009-07-20 22:02:00,4.24619,4.24743,4.24067,4.24424,6010000.0
2009-07-20 22:03:00,4.24226,4.24657,4.23604,4.24657,4880000.0
2009-07-20 22:04:00,4.24689,4.24742,4.24444,4.24715,9000000.0
2009-07-20 22:05:00,4.24433,4.24977,4.23989,4.24917,6380000.0
2009-07-20 22:06:00,4.24601,4.24657,4.2374,4.24455,5260000.0
2009-07-20 22:07:00,4.24303,4.2501,4.24303,4.24504,7500000.0
2009-07-20 22:08:00,4.2481,4.25114,4.24028,4.24028,8260000.0
2009-07-20 22:09:00,4.24376,4.24728,4.23996,4.24638,7900000.0
2009-07-20 22:10:00,4.24651,4.24915,4.24437,4.24773,6750000.0
2009-07-20 22:11:00,4.24659,4.24864,4.24078,4.24362,4880000.0
2009-07-20 22:12:00,4.24238,4.24798,4.2421,4.24785,6750000.0
2009-07-20 22:13:00,4.24551,4.2482,4.23666,4.2482,4130000.0
2009-07-20 22:14:00,4.24379,4.24938,4.23924,4.24854,4140000.0
2009-07-20 22:15:00,4.24005,4.24932,4.23921,4.23921,5250000.0
2009-07-20 22:16:00,4.24879,4.24879,4.23546,4.2473,7510000.0
2009-07-20 22:17:00,4.24034,4.24755,4.23779,4.24708,6000000.0
2009-07-20 22:18:00,4.2445,4.24991,4.24054,4.24736,7130000.0
2009-07-20 22:19:00,4.24387,4.24699,4.23568,4.24699,6010000.0
2009-07-20 22:20:00,4.24565,4.25295,4.24012,4.24012,9010000.0
2009-07-20 22:21:00,4.2448,4.24923,4.24053,4.24366,7890000.0
2009-07-20 22:22:00,4.24811,4.24811,4.23227,4.23227,9380000.0
2009-07-20 22:23:00,4.24019,4.24081,4.23094,4.23673,9770000.0
2009-07-20 22:24:00,4.23469,4.24055,4.22794,4.22794,6010000.0
2009-07-20 22:25:00,4.23047,4.23893,4.23047,4.23828,6380000.0
2009-07-20 22:26:00,4.23786,4.23786,4.23049,4.23529,7500000.0
2009-07-20 22:27:00,4.23138,4.23555,4.23088,4.23186,7130000.0
2009-07-20 22:28:00,4.23371,4.23875,4.23119,4.23119,7130000.0
2009-07-20 22:29:00,4.23462,4.24091,4.22961,4.23264,7510000.0
2009-07-20 22:30:00,4.22923,4.23865,4.22923,4.23274,4880000.0
2009-07-20 22:31:00,4.23484,4.23667,4.23209,4.23209,5630000.0
2009-07-20 22:32:00,4.23562,4.2363,4.22598,4.23602,4880000.0
2009-07-20 22:33:00,4.23642,4.2368,4.23028,4.23028,5630000.0
2009-07-20 22:34:00,4.23802,4.23802,4.23312,4.23488,3750000.0
2009-07-20 22:35:00,4.23535,4.23865,4.22858,4.23511,6380000.0
2009-07-20 22:36:00,4.23704,4.24295,4.22904,4.23551,7880000.0
2009-07-20 22:37:00,4.23619,4.23747,4.23123,4.23747,4510000.0
2009-07-20 22:38:00,4.23173,4.23715,4.23173,4.23436,5630000.0
2009-07-20 22:39:00,4.23228,4.23849,4.2283,4.23549,6750000.0
2009-07-20 22:40:00,4.23785,4.23785,4.23044,4.23712,8250000.0
2009-07-20 22:41:00,4.2364,4.23807,4.23215,4.23744,6000000.0
2009-07-20 22:42:00,4.23735,4.23841,4.23426,4.23825,7500000.0
2009-07-20 22:43:00,4.23139,4.23748,4.22811,4.23019,7130000.0
2009-07-20 22:44:00,4.22429,4.23661,4.22132,4.23661,9010000.0
2009-07-20 22:45:00,4.23639,4.23639,4.22874,4.23629,5630000.0
2009-07-20 22:46:00,4.2359,4.2387,4.22636,4.2365,7880000.0
2009-07-20 22:47:00,4.23668,4.23928,4.22719,4.22719,8630000.0
2009-07-20 22:48:00,4.23288,4.23699,4.22601,4.23595,9760000.0
2009-07-20 22:49:00,4.23084,4.23694,4.23084,4.23605,5250000.0
2009-07-20 22:50:00,4.23033,4.24329,4.22754,4.24152,10130000.0
2009-07-20 22:51:00,4.24148,4.24384,4.23545,4.24241,4510000.0
2009-07-20 22:52:00,4.23398,4.24544,4.23398,4.24498,10130000.0
2009-07-20 22:53:00,4.2444,4.2463,4.23935,4.24549,5270000.0
2009-07-20 22:54:00,4.24302,4.24647,4.24009,4.24122,4130000.0
2009-07-20 22:55:00,4.23893,4.24797,4.23893,4.24178,9010000.0
2009-07-20 22:56:00,4.23208,4.24069,4.23137,4.2397,5250000.0
2009-07-20 22:57:00,4.22873,4.24027,4.22873,4.23774,8630000.0
2009-07-20 22:58:00,4.24405,4.24853,4.23875,4.23875,8250000.0
2009-07-20 22:59:00,4.24065,4.24663,4.2355,4.23966,9010000.0
2009-07-20 23:00:00,4.23654,4.2489,4.23654,4.24842,7880000.0
2009-07-20 23:01:00,4.24508,4.24728,4.2369,4.24165,4510000.0
2009-07-20 23:02:00,4.23912,4.24831,4.23912,4.24491,7140000.0
2009-07-20 23:03:00,4.24079,4.24745,4.23719,4.23719,6000000.0
2009-07-20 23:04:00,4.24791,4.24791,4.23826,4.24224,6000000.0
2009-07-20 23:06:00,4.23845,4.25094,4.23845,4.24833,7510000.0
2009-07-20 23:07:00,4.24726,4.24726,4.24678,4.24678,1500000.0
2009-07-20 23:08:00,4.23539,4.2476,4.23539,4.2476,7510000.0
2009-07-20 23:09:00,4.24619,4.24714,4.24571,4.24571,3020000.0
2009-07-20 23:10:00,4.23932,4.2462,4.23932,4.24498,5260000.0
2009-07-20 23:11:00,4.23742,4.24607,4.23671,4.23837,7140000.0
2009-07-20 23:12:00,4.24406,4.24896,4.2392,4.24708,7510000.0
2009-07-20 23:13:00,4.2372,4.24935,4.2372,4.24204,9380000.0
2009-07-20 23:14:00,4.24088,4.24637,4.2365,4.2365,8630000.0
2009-07-20 23:15:00,4.23511,4.24574,4.23366,4.24574,6760000.0
2009-07-20 23:16:00,4.23862,4.2461,4.23862,4.2461,6390000.0
2009-07-20 23:17:00,4.24657,4.24733,4.24067,4.2409,4510000.0
2009-07-20 23:18:00,4.24684,4.24685,4.2362,4.24597,5250000.0
2009-07-20 23:19:00,4.24417,4.24541,4.23582,4.23582,7130000.0
2009-07-20 23:20:00,4.23612,4.24556,4.23612,4.24556,6010000.0
2009-07-20 23:21:00,4.24362,4.24619,4.24199,4.24473,4880000.0
2009-07-20 23:23:00,4.24679,4.24679,4.24152,4.24495,4880000.0
2009-07-20 23:24:00,4.23866,4.24526,4.23543,4.24526,8270000.0
2009-07-20 23:25:00,4.24486,4.24537,4.23612,4.24505,5260000.0
2009-07-20 23:27:00,4.24668,4.24746,4.24211,4.24211,3380000.0
2009-07-20 23:28:00,4.24622,4.24622,4.23357,4.24449,6750000.0
2009-07-20 23:29:00,4.23649,4.24738,4.23649,4.23921,11260000.0
2009-07-20 23:30:00,4.23932,4.24495,4.23838,4.23894,3750000.0
2009-07-20 23:31:00,4.23774,4.24775,4.23774,4.24414,12010000.0
2009-07-20 23:32:00,4.24476,4.24476,4.23549,4.24208,3760000.0
2009-07-20 23:33:00,4.24233,4.24804,4.23623,4.23623,10890000.0
2009-07-20 23:34:00,4.24411,4.24601,4.24034,4.2447,4140000.0
2009-07-20 23:35:00,4.23481,4.2455,4.23345,4.2455,9760000.0
2009-07-20 23:36:00,4.23258,4.24378,4.23258,4.24324,4880000.0
2009-07-20 23:37:00,4.24326,4.24326,4.23737,4.238,6750000.0
2009-07-20 23:38:00,4.23825,4.25142,4.23825,4.24328,8250000.0
2009-07-20 23:39:00,4.24435,4.24558,4.23977,4.24269,9020000.0
2009-07-20 23:40:00,4.24514,4.24575,4.23873,4.24366,6380000.0
2009-07-20 23:41:00,4.24361,4.24488,4.23688,4.23966,7140000.0
2009-07-20 23:42:00,4.23338,4.2531,4.23338,4.24831,6380000.0
2009-07-20 23:43:00,4.2438,4.24454,4.23404,4.23512,7130000.0
2009-07-20 23:44:00,4.24199,4.24529,4.23402,4.24529,10510000.0
2009-07-20 23:45:00,4.24385,4.24449,4.23591,4.2425,7140000.0
2009-07-20 23:46:00,4.23947,4.24652,4.23947,4.24175,4510000.0
2009-07-20 23:47:00,4.24024,4.24406,4.23601,4.24219,6750000.0
2009-07-20 23:48:00,4.24077,4.24507,4.23603,4.24312,4140000.0
2009-07-20 23:49:00,4.24605,4.24605,4.24014,4.2443,6000000.0
2009-07-20 23:50:00,4.24027,4.24439,4.23506,4.2388,6380000.0
2009-07-20 23:51:00,4.24549,4.24649,4.23727,4.24193,7140000.0
2009-07-20 23:52:00,4.24165,4.24481,4.23894,4.24481,4510000.0
2009-07-20 23:53:00,4.24435,4.24542,4.24079,4.24328,4500000.0
2009-07-20 23:54:00,4.24246,4.24402,4.24038,4.24064,4880000.0
2009-07-20 23:55:00,4.24415,4.24609,4.23632,4.24597,4880000.0
2009-07-20 23:56:00,4.24464,4.24464,4.23443,4.24248,8250000.0
2009-07-20 23:57:00,4.24509,4.24509,4.23905,4.24022,4130000.0
2009-07-20 23:58:00,4.2426,4.24354,4.2344,4.2344,4510000.0
2009-07-21 00:00:00,4.24489,4.24489,4.23885,4.24404,4880000.0
2009-07-21 00:01:00,4.24586,4.24586,4.23436,4.23891,6380000.0
2009-07-21 00:02:00,4.24417,4.24437,4.2344,4.24342,6010000.0
2009-07-21 00:03:00,4.24135,4.24442,4.23539,4.23733,6380000.0
2009-07-21 00:04:00,4.24573,4.24573,4.23258,4.24157,5630000.0
2009-07-21 00:05:00,4.24233,4.24468,4.23345,4.23609,9400000.0
2009-07-21 00:06:00,4.23534,4.24357,4.23363,4.23837,7880000.0
2009-07-21 00:07:00,4.23917,4.243,4.23135,4.23695,9770000.0
2009-07-21 00:08:00,4.2472,4.2472,4.2378,4.23983,14630000.0
2009-07-21 00:09:00,4.24097,4.24598,4.23484,4.23484,4500000.0
2009-07-21 00:10:00,4.23655,4.24711,4.23655,4.24139,9390000.0
2009-07-21 00:11:00,4.24026,4.24533,4.23485,4.24171,10520000.0
2009-07-21 00:12:00,4.23381,4.24493,4.23381,4.2403,6000000.0
2009-07-21 00:13:00,4.24259,4.24341,4.23366,4.23409,10510000.0
2009-07-21 00:14:00,4.24361,4.24587,4.236,4.24432,9380000.0
2009-07-21 00:15:00,4.2358,4.24507,4.2358,4.24332,3010000.0
2009-07-21 00:16:00,4.2402,4.2458,4.23379,4.23856,13880000.0
2009-07-21 00:17:00,4.23989,4.24581,4.23392,4.24422,17630000.0
2009-07-21 00:18:00,4.24347,4.24558,4.23526,4.24347,15000000.0
2009-07-21 00:19:00,4.24511,4.24511,4.23231,4.23396,13510000.0
2009-07-21 00:20:00,4.23915,4.24564,4.23612,4.24564,6000000.0
2009-07-21 00:21:00,4.23562,4.24557,4.23562,4.23968,6010000.0
2009-07-21 00:22:00,4.24537,4.24651,4.24074,4.24584,8260000.0
2009-07-21 00:23:00,4.24571,4.24832,4.23857,4.24558,10130000.0
2009-07-21 00:24:00,4.24025,4.24507,4.23896,4.23934,6380000.0
2009-07-21 00:25:00,4.23552,4.23552,4.23552,4.23552,750000.0
2009-07-21 00:26:00,4.24509,4.2471,4.23788,4.24032,7140000.0
2009-07-21 00:27:00,4.23971,4.24872,4.23752,4.24068,7880000.0
2009-07-21 00:28:00,4.2394,4.2456,4.2394,4.24428,5630000.0
2009-07-21 00:29:00,4.24159,4.24589,4.23992,4.24589,8630000.0
2009-07-21 00:30:00,4.24537,4.24584,4.23767,4.24584,4880000.0
2009-07-21 00:31:00,4.24498,4.2459,4.24114,4.24434,5260000.0
2009-07-21 00:32:00,4.23206,4.24324,4.23206,4.24324,7130000.0
2009-07-21 00:33:00,4.24555,4.24555,4.23555,4.23609,6010000.0
2009-07-21 00:34:00,4.24321,4.24724,4.23773,4.24065,8630000.0
2009-07-21 00:35:00,4.24365,4.24627,4.23618,4.24627,7500000.0
2009-07-21 00:36:00,4.24571,4.24571,4.23087,4.24299,9000000.0
2009-07-21 00:37:00,4.24202,4.24253,4.23494,4.23729,5630000.0
2009-07-21 00:38:00,4.24155,4.24726,4.23596,4.24546,8630000.0
2009-07-21 00:39:00,4.2445,4.2445,4.23105,4.24157,9000000.0
2009-07-21 00:40:00,4.24303,4.24503,4.23308,4.23498,8260000.0
2009-07-21 00:41:00,4.23542,4.24562,4.23542,4.24003,7130000.0
2009-07-21 00:42:00,4.24582,4.24582,4.23728,4.23895,8250000.0
2009-07-21 00:43:00,4.23617,4.24537,4.23617,4.24217,11260000.0
2009-07-21 00:44:00,4.24234,4.24768,4.23682,4.24519,8250000.0
2009-07-21 00:45:00,4.24104,4.24407,4.23415,4.24216,10510000.0
2009-07-21 00:46:00,4.24579,4.24579,4.23597,4.24362,7510000.0
2009-07-21 00:47:00,4.23707,4.24556,4.23563,4.24097,6000000.0
2009-07-21 00:48:00,4.2446,4.2446,4.23606,4.23937,4500000.0
2009-07-21 00:49:00,4.238,4.24897,4.238,4.24325,6010000.0
2009-07-21 00:50:00,4.24498,4.24511,4.24224,4.24508,4510000.0
2009-07-21 00:51:00,4.24482,4.24573,4.24141,4.24344,5250000.0
2009-07-21 00:52:00,4.24495,4.24597,4.24032,4.24142,8250000.0
2009-07-21 00:53:00,4.2372,4.24574,4.2372,4.2443,4130000.0
2009-07-21 00:54:00,4.24344,4.24369,4.23869,4.2433,5630000.0
2009-07-21 00:55:00,4.24266,4.24418,4.239,4.24418,7500000.0
2009-07-21 00:56:00,4.2436,4.24558,4.23865,4.24479,6380000.0
2009-07-21 00:57:00,4.23994,4.24451,4.23994,4.24338,4890000.0
2009-07-21 00:58:00,4.24635,4.247,4.23479,4.2456,6380000.0
2009-07-21 00:59:00,4.23813,4.25033,4.23813,4.24663,7880000.0
2009-07-21 01:00:00,4.24477,4.24586,4.24052,4.24586,5260000.0
2009-07-21 01:01:00,4.2457,4.2457,4.23616,4.23929,6380000.0
2009-07-21 01:02:00,4.24552,4.24552,4.23231,4.24367,5250000.0
2009-07-21 01:03:00,4.2441,4.2455,4.23572,4.24434,6000000.0
2009-07-21 01:04:00,4.24622,4.24622,4.2338,4.24389,5630000.0
2009-07-21 01:05:00,4.238,4.24599,4.238,4.24425,4510000.0
2009-07-21 01:06:00,4.23731,4.24456,4.23731,4.24394,6380000.0
2009-07-21 01:07:00,4.24572,4.24572,4.23932,4.24282,7500000.0
2009-07-21 01:08:00,4.24567,4.24567,4.23471,4.24346,6380000.0
2009-07-21 01:09:00,4.24476,4.24476,4.23304,4.2388,6010000.0
2009-07-21 01:10:00,4.23995,4.24564,4.23979,4.2409,7510000.0
2009-07-21 01:11:00,4.24111,4.24612,4.24111,4.24612,6000000.0
2009-07-21 01:12:00,4.24452,4.24483,4.23933,4.24082,4140000.0
2009-07-21 01:13:00,4.24403,4.24586,4.24166,4.2426,4130000.0
2009-07-21 01:14:00,4.23434,4.2461,4.23434,4.2461,6750000.0
2009-07-21 01:15:00,4.24576,4.24692,4.23989,4.24618,7510000.0
2009-07-21 01:16:00,4.24498,4.24498,4.23712,4.2428,6000000.0
2009-07-21 01:17:00,4.24456,4.24521,4.24396,4.24396,4130000.0
2009-07-21 01:18:00,4.23982,4.24387,4.23939,4.23939,4880000.0
2009-07-21 01:19:00,4.24359,4.24814,4.24276,4.24746,6010000.0
2009-07-21 01:20:00,4.23424,4.24515,4.23424,4.24515,5630000.0
2009-07-21 01:21:00,4.2419,4.24746,4.23773,4.24519,6000000.0
2009-07-21 01:22:00,4.24514,4.24622,4.23592,4.24534,7130000.0
2009-07-21 01:23:00,4.24169,4.24622,4.24099,4.24482,5630000.0
2009-07-21 01:24:00,4.24335,4.24641,4.23914,4.24354,4880000.0
2009-07-21 01:25:00,4.24492,4.24876,4.23988,4.2412,7130000.0
2009-07-21 01:26:00,4.23505,4.24445,4.23504,4.24237,5630000.0
2009-07-21 01:27:00,4.24104,4.24614,4.23861,4.24477,10130000.0
2009-07-21 01:28:00,4.24651,4.24919,4.23667,4.24602,7140000.0
2009-07-21 01:29:00,4.2356,4.24602,4.2356,4.24306,10890000.0
2009-07-21 01:30:00,4.24572,4.24654,4.24087,4.24579,6000000.0
2009-07-21 01:31:00,4.24568,4.2469,4.23639,4.2469,6000000.0
2009-07-21 01:32:00,4.24602,4.24688,4.23868,4.23895,7880000.0
2009-07-21 01:33:00,4.24489,4.24618,4.23599,4.23599,5630000.0
2009-07-21 01:34:00,4.2433,4.2464,4.23669,4.24322,6380000.0
2009-07-21 01:35:00,4.24283,4.24901,4.24283,4.24347,7130000.0
2009-07-21 01:37:00,4.23933,4.24576,4.23933,4.24474,6000000.0
2009-07-21 01:38:00,4.24526,4.24574,4.24429,4.24547,5630000.0
2009-07-21 01:39:00,4.2387,4.2436,4.2343,4.23464,6750000.0
2009-07-21 01:40:00,4.24694,4.24713,4.23762,4.24702,7510000.0
2009-07-21 01:41:00,4.24483,4.24483,4.23475,4.23847,6380000.0
2009-07-21 01:42:00,4.23572,4.24544,4.23572,4.24466,4880000.0
2009-07-21 01:43:00,4.24511,4.24664,4.23653,4.24331,4880000.0
2009-07-21 01:44:00,4.23387,4.24449,4.23266,4.24449,6760000.0
2009-07-21 01:45:00,4.2459,4.2459,4.23963,4.23963,5250000.0
2009-07-21 01:46:00,4.23575,4.24659,4.23401,4.23401,5630000.0
2009-07-21 01:47:00,4.24458,4.24585,4.24427,4.24517,6750000.0
2009-07-21 01:48:00,4.24558,4.24558,4.23901,4.2452,4500000.0
2009-07-21 01:49:00,4.24252,4.24558,4.23871,4.24503,3750000.0
2009-07-21 01:50:00,4.24103,4.24841,4.24103,4.24396,6380000.0
2009-07-21 01:51:00,4.24069,4.24638,4.24069,4.24554,7880000.0
2009-07-21 01:52:00,4.24487,4.24521,4.2403,4.24297,6000000.0
2009-07-21 01:53:00,4.24571,4.24606,4.23667,4.24511,7880000.0
2009-07-21 01:54:00,4.24455,4.24592,4.23935,4.24199,6000000.0
2009-07-21 01:55:00,4.24451,4.24585,4.23485,4.24585,6770000.0
2009-07-21 01:56:00,4.24556,4.24843,4.2414,4.2414,5630000.0
2009-07-21 01:57:00,4.24077,4.24432,4.23316,4.24251,16880000.0
2009-07-21 01:58:00,4.24363,4.24363,4.23846,4.23846,5250000.0
2009-07-21 02:01:00,4.24361,4.24568,4.23518,4.24568,7510000.0
2009-07-21 02:02:00,4.24539,4.24577,4.24001,4.24305,6750000.0
2009-07-21 02:03:00,4.23976,4.24416,4.23349,4.24261,16880000.0
2009-07-21 02:04:00,4.24433,4.24433,4.23911,4.23911,4510000.0
2009-07-21 02:05:00,4.24302,4.24588,4.23682,4.24461,5250000.0
2009-07-21 02:06:00,4.24561,4.24636,4.24004,4.24356,6380000.0
2009-07-21 02:07:00,4.24527,4.24611,4.23753,4.2407,6000000.0
2009-07-21 02:08:00,4.23848,4.24486,4.23551,4.23551,6010000.0
2009-07-21 02:09:00,4.24366,4.24468,4.23503,4.23943,5260000.0
2009-07-21 02:10:00,4.24357,4.24419,4.23856,4.24419,5250000.0
2009-07-21 02:11:00,4.24545,4.24607,4.241,4.241,5640000.0
2009-07-21 02:12:00,4.24603,4.24603,4.23901,4.24017,4130000.0
2009-07-21 02:13:00,4.2441,4.24548,4.23408,4.23948,6010000.0
2009-07-21 02:14:00,4.24415,4.24459,4.2348,4.24459,4510000.0
2009-07-21 02:15:00,4.24095,4.24464,4.23312,4.2428,18770000.0
2009-07-21 02:16:00,4.24117,4.24653,4.24074,4.24653,5250000.0
2009-07-21 02:17:00,4.23948,4.24548,4.23908,4.24512,5260000.0
2009-07-21 02:19:00,4.23947,4.24644,4.23947,4.24095,6010000.0
2009-07-21 02:20:00,4.24459,4.24691,4.23793,4.24154,4880000.0
2009-07-21 02:21:00,4.24487,4.24492,4.23377,4.24433,5250000.0
2009-07-21 02:22:00,4.24466,4.24696,4.23524,4.23524,4520000.0
2009-07-21 02:23:00,4.24231,4.24603,4.23574,4.24492,4510000.0
2009-07-21 02:24:00,4.24287,4.24492,4.2353,4.24393,4510000.0
2009-07-21 02:25:00,4.24758,4.24758,4.24002,4.24501,7880000.0
2009-07-21 02:26:00,4.2382,4.24997,4.2382,4.24643,7140000.0
2009-07-21 02:27:00,4.2439,4.24659,4.23978,4.23978,4510000.0
2009-07-21 02:28:00,4.24088,4.24614,4.24013,4.24339,4880000.0
2009-07-21 02:29:00,4.24084,4.24474,4.23833,4.24399,5630000.0
2009-07-21 02:30:00,4.24462,4.24601,4.23975,4.23975,6400000.0
2009-07-21 02:31:00,4.24167,4.24573,4.2372,4.24139,4500000.0
2009-07-21 02:32:00,4.24331,4.24757,4.23637,4.23637,3380000.0
2009-07-21 02:33:00,4.2436,4.24646,4.2381,4.24003,4510000.0
2009-07-21 02:34:00,4.24637,4.24637,4.23579,4.2442,5630000.0
2009-07-21 02:35:00,4.2445,4.2472,4.24125,4.2419,5250000.0
2009-07-21 02:36:00,4.24156,4.24411,4.23926,4.23926,6390000.0
2009-07-21 02:37:00,4.2465,4.2465,4.23984,4.24187,5250000.0
2009-07-21 02:38:00,4.24199,4.24656,4.24014,4.24502,7880000.0
2009-07-21 02:39:00,4.24156,4.24861,4.23715,4.24666,20640000.0
2009-07-21 02:40:00,4.24505,4.2472,4.24111,4.24267,6390000.0
2009-07-21 02:41:00,4.24457,4.24475,4.23409,4.23409,6750000.0
2009-07-21 02:42:00,4.24404,4.24489,4.23847,4.23847,4130000.0
2009-07-21 02:43:00,4.24379,4.24379,4.23974,4.24365,4130000.0
2009-07-21 02:44:00,4.24488,4.24488,4.23342,4.24104,4880000.0
2009-07-21 02:45:00,4.24621,4.24944,4.23681,4.24601,10880000.0
2009-07-21 02:46:00,4.242,4.24536,4.23961,4.24403,6380000.0
2009-07-21 02:47:00,4.2434,4.24548,4.23851,4.24548,7500000.0
2009-07-21 02:48:00,4.24537,4.24555,4.23501,4.24555,7130000.0
2009-07-21 02:49:00,4.24537,4.24537,4.23631,4.24393,3380000.0
2009-07-21 02:50:00,4.24109,4.24508,4.23606,4.23606,4880000.0
2009-07-21 02:51:00,4.24323,4.24555,4.23407,4.23407,4500000.0
2009-07-21 02:52:00,4.24041,4.2455,4.23997,4.2455,4510000.0
2009-07-21 02:53:00,4.23958,4.24524,4.23594,4.23969,7510000.0
2009-07-21 02:54:00,4.24361,4.24581,4.23996,4.24041,3760000.0
2009-07-21 02:55:00,4.24212,4.24558,4.23844,4.24525,5260000.0
2009-07-21 02:56:00,4.24322,4.24423,4.24001,4.24125,4510000.0
2009-07-21 02:57:00,4.24291,4.2462,4.24143,4.24543,5630000.0
2009-07-21 02:58:00,4.23958,4.24478,4.2359,4.24478,5250000.0
2009-07-21 02:59:00,4.24076,4.24557,4.23978,4.23978,3760000.0
2009-07-21 03:00:00,4.24159,4.24819,4.23608,4.2435,19520000.0
2009-07-21 03:01:00,4.24427,4.24613,4.23453,4.23453,7500000.0
2009-07-21 03:02:00,4.23962,4.24591,4.23962,4.24523,5630000.0
2009-07-21 03:03:00,4.24534,4.24534,4.23492,4.24361,4130000.0
2009-07-21 03:04:00,4.24492,4.24492,4.23767,4.24265,6000000.0
2009-07-21 03:05:00,4.24267,4.24423,4.23909,4.24338,7140000.0
2009-07-21 03:06:00,4.2419,4.24445,4.23878,4.24343,5630000.0
2009-07-21 03:07:00,4.24349,4.24543,4.23891,4.24075,6760000.0
2009-07-21 03:08:00,4.24025,4.24405,4.23302,4.24235,16520000.0
2009-07-21 03:09:00,4.24451,4.24473,4.24019,4.24019,5250000.0
2009-07-21 03:10:00,4.24215,4.24506,4.23555,4.24393,5630000.0
2009-07-21 03:11:00,4.24547,4.24547,4.24048,4.24048,4880000.0
2009-07-21 03:12:00,4.23945,4.24366,4.23279,4.24332,16520000.0
2009-07-21 03:13:00,4.24352,4.24357,4.23896,4.23978,4880000.0
2009-07-21 03:14:00,4.24369,4.24439,4.238,4.24334,7140000.0
2009-07-21 03:15:00,4.23912,4.24518,4.23853,4.24178,5250000.0
2009-07-21 03:16:00,4.24065,4.24546,4.2397,4.2397,6760000.0
2009-07-21 03:17:00,4.2449,4.24576,4.23534,4.24325,5260000.0
2009-07-21 03:18:00,4.23666,4.24569,4.23666,4.24443,6000000.0
2009-07-21 03:19:00,4.24424,4.24535,4.23794,4.24413,6000000.0
2009-07-21 03:20:00,4.23805,4.24344,4.23381,4.24214,6000000.0
2009-07-21 03:21:00,4.24042,4.24716,4.23457,4.24266,20270000.0
2009-07-21 03:22:00,4.23642,4.24662,4.23642,4.23931,6000000.0
2009-07-21 03:23:00,4.24427,4.24427,4.23702,4.24395,4880000.0
2009-07-21 03:24:00,4.24375,4.24473,4.23972,4.24186,3380000.0
2009-07-21 03:25:00,4.23975,4.2454,4.23436,4.23436,7130000.0
2009-07-21 03:26:00,4.23701,4.24465,4.23451,4.24465,4880000.0
2009-07-21 03:27:00,4.23539,4.2442,4.2348,4.24243,6010000.0
2009-07-21 03:28:00,4.24503,4.24547,4.23906,4.24515,5630000.0
2009-07-21 03:29:00,4.24282,4.24282,4.23975,4.24178,3750000.0
2009-07-21 03:30:00,4.23706,4.24121,4.23104,4.23956,16140000.0
2009-07-21 03:31:00,4.23567,4.24027,4.235,4.23891,5250000.0
2009-07-21 03:32:00,4.24075,4.24272,4.23652,4.23652,6760000.0
2009-07-21 03:33:00,4.23892,4.23978,4.23355,4.23978,7130000.0
2009-07-21 03:34:00,4.23531,4.24032,4.23531,4.23537,4880000.0
2009-07-21 03:35:00,4.24077,4.2411,4.23563,4.23992,5630000.0
2009-07-21 03:36:00,4.23419,4.24006,4.23419,4.23566,7880000.0
2009-07-21 03:37:00,4.2346,4.24004,4.2346,4.23924,4510000.0
2009-07-21 03:38:00,4.23975,4.24062,4.23464,4.24062,3750000.0
2009-07-21 03:39:00,4.23783,4.24302,4.23313,4.24047,17270000.0
2009-07-21 03:40:00,4.24081,4.24081,4.23314,4.23617,6000000.0
2009-07-21 03:41:00,4.23516,4.24272,4.23516,4.23797,7130000.0
2009-07-21 03:42:00,4.24064,4.24064,4.23579,4.23579,5250000.0
2009-07-21 03:43:00,4.23869,4.23869,4.22866,4.23637,5260000.0
2009-07-21 03:44:00,4.23765,4.24047,4.23048,4.23964,7140000.0
2009-07-21 03:45:00,4.24126,4.24126,4.2301,4.2392,18760000.0
2009-07-21 03:46:00,4.23989,4.24061,4.23244,4.24061,5250000.0
2009-07-21 03:47:00,4.24041,4.24041,4.23092,4.23676,6390000.0
2009-07-21 03:48:00,4.24096,4.24188,4.2358,4.2358,5630000.0
2009-07-21 03:49:00,4.24016,4.24016,4.23357,4.2348,4880000.0
2009-07-21 03:50:00,4.23542,4.24081,4.2352,4.2375,6010000.0
2009-07-21 03:51:00,4.23311,4.24525,4.23311,4.24174,8250000.0
2009-07-21 03:52:00,4.23597,4.23918,4.22852,4.23788,19510000.0
2009-07-21 03:53:00,4.23985,4.24083,4.23579,4.24083,5640000.0
2009-07-21 03:54:00,4.23718,4.24095,4.23168,4.24095,6380000.0
2009-07-21 03:55:00,4.23504,4.23991,4.23456,4.23991,5630000.0
2009-07-21 03:56:00,4.23523,4.24076,4.23399,4.24076,7510000.0
2009-07-21 03:57:00,4.2408,4.24147,4.23516,4.23516,5630000.0
2009-07-21 03:58:00,4.23874,4.24051,4.23335,4.2401,7510000.0
2009-07-21 03:59:00,4.23575,4.23912,4.23061,4.23519,4880000.0
2009-07-21 04:00:00,4.23891,4.23922,4.22881,4.23816,23280000.0
2009-07-21 04:01:00,4.24101,4.24101,4.23556,4.24079,8250000.0
2009-07-21 04:02:00,4.23548,4.24072,4.23501,4.23534,4880000.0
2009-07-21 04:03:00,4.23409,4.24121,4.23072,4.2364,7500000.0
2009-07-21 04:04:00,4.22955,4.24186,4.22955,4.24037,5640000.0
2009-07-21 04:05:00,4.23991,4.24074,4.23857,4.23909,5250000.0
2009-07-21 04:06:00,4.23859,4.24021,4.23369,4.23394,3760000.0
2009-07-21 04:07:00,4.23726,4.24022,4.23096,4.23143,5630000.0
2009-07-21 04:08:00,4.2372,4.24081,4.23431,4.2406,5250000.0
2009-07-21 04:09:00,4.2333,4.24562,4.2333,4.23543,7520000.0
2009-07-21 04:10:00,4.23944,4.23986,4.231,4.23537,3750000.0
2009-07-21 04:11:00,4.23977,4.24231,4.23614,4.23646,8640000.0
2009-07-21 04:12:00,4.23506,4.24048,4.23506,4.23672,7130000.0
2009-07-21 04:13:00,4.23933,4.24053,4.23085,4.24053,5260000.0
2009-07-21 04:14:00,4.23716,4.24114,4.23543,4.24001,7880000.0
2009-07-21 04:15:00,4.24094,4.24094,4.23,4.24051,24390000.0
2009-07-21 04:16:00,4.23154,4.24083,4.23154,4.23657,5260000.0
2009-07-21 04:17:00,4.23888,4.24107,4.23561,4.2389,4130000.0
2009-07-21 04:18:00,4.23122,4.24097,4.23122,4.2398,6000000.0
2009-07-21 04:19:00,4.2397,4.2405,4.23504,4.23968,7500000.0
2009-07-21 04:20:00,4.23929,4.24036,4.22819,4.24036,9010000.0
2009-07-21 04:21:00,4.23462,4.24019,4.23462,4.23977,6000000.0
2009-07-21 04:22:00,4.24151,4.24151,4.23001,4.23417,4500000.0
2009-07-21 04:23:00,4.23125,4.23918,4.23026,4.2369,4130000.0
2009-07-21 04:24:00,4.2389,4.24083,4.23446,4.23508,6760000.0
2009-07-21 04:25:00,4.23701,4.24288,4.23254,4.24192,6390000.0
2009-07-21 04:26:00,4.23533,4.24134,4.23533,4.23644,6000000.0
2009-07-21 04:27:00,4.2397,4.24066,4.23544,4.24066,5250000.0
2009-07-21 04:28:00,4.23725,4.24034,4.23667,4.23667,4880000.0
2009-07-21 04:29:00,4.23909,4.24067,4.23416,4.24067,9380000.0
2009-07-21 04:30:00,4.24127,4.24127,4.23566,4.23566,3750000.0
2009-07-21 04:31:00,4.23183,4.24066,4.23183,4.24066,2250000.0
2009-07-21 04:32:00,4.2376,4.24078,4.23084,4.23962,15030000.0
2009-07-21 04:33:00,4.23972,4.23972,4.22852,4.23955,7880000.0
2009-07-21 04:34:00,4.2357,4.23978,4.23516,4.23978,6380000.0
2009-07-21 04:35:00,4.23785,4.24359,4.23287,4.24032,15400000.0
2009-07-21 04:36:00,4.23982,4.24185,4.2329,4.24114,4510000.0
2009-07-21 04:37:00,4.24049,4.24083,4.23104,4.24083,4500000.0
2009-07-21 04:38:00,4.23597,4.24022,4.23153,4.23791,4500000.0
2009-07-21 04:39:00,4.2398,4.2398,4.22977,4.23451,7890000.0
2009-07-21 04:40:00,4.23025,4.23935,4.23025,4.23637,5250000.0
2009-07-21 04:41:00,4.23939,4.24164,4.23585,4.23585,6020000.0
2009-07-21 04:42:00,4.23919,4.2412,4.2317,4.2412,4500000.0
2009-07-21 04:43:00,4.24074,4.24074,4.23089,4.23518,3750000.0
2009-07-21 04:45:00,4.24085,4.24085,4.22984,4.23906,19530000.0
2009-07-21 04:46:00,4.2374,4.24119,4.23513,4.23597,4510000.0
2009-07-21 04:48:00,4.24074,4.24074,4.23428,4.23575,8260000.0
2009-07-21 04:49:00,4.24149,4.24149,4.23033,4.23989,4140000.0
2009-07-21 04:50:00,4.24115,4.24278,4.23251,4.24278,7890000.0
2009-07-21 04:51:00,4.23652,4.24178,4.23652,4.24123,5630000.0
2009-07-21 04:52:00,4.23977,4.24056,4.23536,4.24003,5630000.0
2009-07-21 04:53:00,4.24168,4.24206,4.23296,4.23318,7510000.0
2009-07-21 04:54:00,4.24137,4.24137,4.23802,4.23978,3380000.0
2009-07-21 04:55:00,4.23653,4.24156,4.23253,4.23992,5260000.0
2009-07-21 04:56:00,4.2422,4.2422,4.23403,4.23403,4130000.0
2009-07-21 04:57:00,4.23791,4.24064,4.23605,4.24064,6750000.0
2009-07-21 04:58:00,4.24047,4.24175,4.23626,4.23969,6010000.0
2009-07-21 04:59:00,4.24248,4.24248,4.23527,4.23527,5260000.0
2009-07-21 05:00:00,4.23849,4.24412,4.23262,4.24004,19520000.0
2009-07-21 05:01:00,4.23654,4.24055,4.23071,4.23942,3380000.0
2009-07-21 05:02:00,4.23901,4.24032,4.23843,4.24032,4510000.0
2009-07-21 05:03:00,4.24022,4.24209,4.23634,4.24126,6010000.0
2009-07-21 05:04:00,4.23934,4.24103,4.23118,4.23989,7510000.0
2009-07-21 05:05:00,4.23686,4.24134,4.23216,4.23628,6380000.0
2009-07-21 05:06:00,4.23511,4.24127,4.23211,4.23949,6000000.0
2009-07-21 05:07:00,4.23996,4.23998,4.23493,4.23546,5630000.0
2009-07-21 05:08:00,4.2397,4.2404,4.2353,4.23708,4150000.0
2009-07-21 05:09:00,4.24109,4.24109,4.23877,4.23877,3380000.0
2009-07-21 05:10:00,4.24036,4.24067,4.23431,4.23988,7130000.0
2009-07-21 05:11:00,4.23681,4.24108,4.23055,4.24014,7510000.0
2009-07-21 05:12:00,4.2416,4.2416,4.23534,4.24087,3380000.0
2009-07-21 05:13:00,4.24165,4.24418,4.23314,4.23314,6760000.0
2009-07-21 05:14:00,4.23377,4.23626,4.22671,4.23106,5650000.0
2009-07-21 05:15:00,4.23832,4.24271,4.23289,4.24059,16880000.0
2009-07-21 05:16:00,4.23995,4.24072,4.23201,4.23953,6750000.0
2009-07-21 05:17:00,4.23626,4.24149,4.23626,4.24122,3750000.0
2009-07-21 05:18:00,4.23812,4.24104,4.23589,4.23608,6380000.0
2009-07-21 05:19:00,4.238,4.24257,4.23287,4.24045,15400000.0
2009-07-21 05:20:00,4.24056,4.24153,4.23485,4.23485,4520000.0
2009-07-21 05:21:00,4.23529,4.24234,4.23131,4.24119,5630000.0
2009-07-21 05:22:00,4.2307,4.23892,4.2278,4.23519,6390000.0
2009-07-21 05:23:00,4.23979,4.24146,4.23164,4.23164,4510000.0
2009-07-21 05:24:00,4.2405,4.2405,4.23584,4.23584,1500000.0
2009-07-21 05:25:00,4.23683,4.24325,4.23508,4.23677,5260000.0
2009-07-21 05:26:00,4.24006,4.24207,4.2308,4.23573,5260000.0
2009-07-21 05:27:00,4.23579,4.24071,4.23579,4.24024,6380000.0
2009-07-21 05:28:00,4.23826,4.24074,4.23095,4.24074,4880000.0
2009-07-21 05:29:00,4.2415,4.2415,4.24071,4.24071,1500000.0
2009-07-21 05:30:00,4.24077,4.24077,4.23346,4.23897,6390000.0
2009-07-21 05:31:00,4.24051,4.24145,4.23467,4.23556,6010000.0
2009-07-21 05:32:00,4.23554,4.24112,4.23398,4.23784,7510000.0
2009-07-21 05:33:00,4.2394,4.23953,4.23089,4.23926,7510000.0
2009-07-21 05:34:00,4.23715,4.2412,4.23529,4.23529,5250000.0
2009-07-21 05:35:00,4.23799,4.2425,4.23619,4.23686,4130000.0
2009-07-21 05:36:00,4.23917,4.24104,4.23638,4.24104,5260000.0
2009-07-21 05:37:00,4.23966,4.24098,4.23536,4.23939,4890000.0
2009-07-21 05:38:00,4.23951,4.24162,4.2352,4.23593,7130000.0
2009-07-21 05:39:00,4.24092,4.2413,4.23622,4.2387,6770000.0
2009-07-21 05:40:00,4.23904,4.23904,4.2349,4.2349,5250000.0
2009-07-21 05:42:00,4.2363,4.24176,4.2318,4.2318,4880000.0
2009-07-21 05:43:00,4.23573,4.24107,4.23573,4.23982,5250000.0
2009-07-21 05:44:00,4.24125,4.24285,4.23207,4.23745,7510000.0
2009-07-21 05:45:00,4.24048,4.24048,4.2348,4.23894,4880000.0
2009-07-21 05:46:00,4.24211,4.24211,4.23104,4.24095,5630000.0
2009-07-21 05:47:00,4.23485,4.23947,4.22956,4.23848,5260000.0
2009-07-21 05:48:00,4.24269,4.24512,4.23242,4.24215,6380000.0
2009-07-21 05:49:00,4.23811,4.24145,4.23663,4.24061,6380000.0
2009-07-21 05:50:00,4.23609,4.24127,4.23488,4.23731,7880000.0
2009-07-21 05:51:00,4.23639,4.24154,4.23468,4.23849,6000000.0
2009-07-21 05:52:00,4.2349,4.24113,4.2349,4.24113,7130000.0
2009-07-21 05:53:00,4.23554,4.24079,4.23504,4.24038,5260000.0
2009-07-21 05:54:00,4.24029,4.24108,4.22936,4.23991,4890000.0
2009-07-21 05:55:00,4.24075,4.24113,4.23606,4.23606,7510000.0
2009-07-21 05:56:00,4.23925,4.24036,4.23548,4.23548,6380000.0
2009-07-21 05:57:00,4.23667,4.24198,4.23667,4.23945,6000000.0
2009-07-21 05:58:00,4.23384,4.23989,4.23019,4.23523,7500000.0
2009-07-21 05:59:00,4.2404,4.24278,4.23133,4.23558,7510000.0
2009-07-21 06:00:00,4.23996,4.24062,4.22807,4.24062,7880000.0
2009-07-21 06:01:00,4.23532,4.24227,4.23143,4.23665,6380000.0
2009-07-21 06:02:00,4.23639,4.24118,4.23377,4.24118,5260000.0
2009-07-21 06:03:00,4.23966,4.24106,4.23006,4.24106,7510000.0
2009-07-21 06:04:00,4.24028,4.24194,4.23133,4.23568,6010000.0
2009-07-21 06:05:00,4.24071,4.2412,4.23115,4.23147,4510000.0
2009-07-21 06:06:00,4.23826,4.24204,4.23502,4.23566,6380000.0
2009-07-21 06:07:00,4.2353,4.24164,4.2353,4.24062,6750000.0
2009-07-21 06:08:00,4.23911,4.24094,4.23639,4.24033,4890000.0
2009-07-21 06:09:00,4.24012,4.24012,4.22876,4.2391,5260000.0
2009-07-21 06:10:00,4.23834,4.24243,4.23706,4.23706,8250000.0
2009-07-21 06:11:00,4.23118,4.23968,4.23097,4.23893,4880000.0
2009-07-21 06:12:00,4.24154,4.24206,4.23247,4.24098,4880000.0
2009-07-21 06:13:00,4.24089,4.24089,4.23484,4.24027,6000000.0
2009-07-21 06:14:00,4.24122,4.24217,4.2366,4.23975,6750000.0
2009-07-21 06:15:00,4.24085,4.24096,4.23725,4.24001,4880000.0
2009-07-21 06:16:00,4.23765,4.24378,4.23646,4.23646,6010000.0
2009-07-21 06:17:00,4.23918,4.24044,4.23133,4.24044,6000000.0
2009-07-21 06:18:00,4.24051,4.2412,4.23252,4.24025,4140000.0
2009-07-21 06:19:00,4.23689,4.24223,4.23077,4.24019,4510000.0
2009-07-21 06:20:00,4.24008,4.24218,4.23686,4.24009,4130000.0
2009-07-21 06:21:00,4.23924,4.24151,4.23158,4.23575,5250000.0
2009-07-21 06:22:00,4.2285,4.2385,4.2285,4.23566,5250000.0
2009-07-21 06:23:00,4.23623,4.24103,4.23573,4.24099,6010000.0
2009-07-21 06:24:00,4.23742,4.24111,4.23742,4.24106,4880000.0
2009-07-21 06:25:00,4.24105,4.24257,4.23128,4.24091,6390000.0
2009-07-21 06:26:00,4.23534,4.24129,4.2352,4.23957,6000000.0
2009-07-21 06:27:00,4.2359,4.23972,4.23357,4.23434,6750000.0
2009-07-21 06:28:00,4.23907,4.2421,4.2329,4.24154,7500000.0
2009-07-21 06:29:00,4.23949,4.24148,4.2356,4.2406,6760000.0
2009-07-21 06:30:00,4.24163,4.24461,4.23288,4.2338,7140000.0
2009-07-21 06:31:00,4.24054,4.24232,4.23259,4.23545,6000000.0
2009-07-21 06:32:00,4.24158,4.24158,4.23146,4.23463,6000000.0
2009-07-21 06:33:00,4.2326,4.24209,4.2326,4.23705,6760000.0
2009-07-21 06:34:00,4.24022,4.24151,4.2313,4.23624,4520000.0
2009-07-21 06:35:00,4.23169,4.24147,4.23169,4.24065,5630000.0
2009-07-21 06:36:00,4.23948,4.23994,4.23242,4.23826,4510000.0
2009-07-21 06:38:00,4.23929,4.24167,4.23161,4.2406,6760000.0
2009-07-21 06:39:00,4.2333,4.24383,4.2333,4.24316,5630000.0
2009-07-21 06:40:00,4.23778,4.24082,4.23164,4.24078,7130000.0
2009-07-21 06:41:00,4.24066,4.24066,4.23175,4.23519,6000000.0
2009-07-21 06:42:00,4.23141,4.24129,4.23141,4.23992,6380000.0
2009-07-21 06:43:00,4.23978,4.24117,4.23178,4.23178,6000000.0
2009-07-21 06:44:00,4.23144,4.24248,4.23144,4.24209,5630000.0
2009-07-21 06:45:00,4.23856,4.24302,4.23395,4.24141,3760000.0
2009-07-21 06:46:00,4.24056,4.24056,4.22915,4.23331,5260000.0
2009-07-21 06:47:00,4.23254,4.24261,4.23254,4.23763,6760000.0
2009-07-21 06:48:00,4.23393,4.24043,4.22843,4.24043,7130000.0
2009-07-21 06:49:00,4.23079,4.23634,4.23036,4.2357,2630000.0
2009-07-21 06:50:00,4.23682,4.24259,4.23081,4.23964,16510000.0
2009-07-21 06:51:00,4.24104,4.24104,4.23404,4.23492,4130000.0
2009-07-21 06:52:00,4.23064,4.23975,4.23037,4.2357,6760000.0
2009-07-21 06:53:00,4.23957,4.24094,4.23215,4.23652,5260000.0
2009-07-21 06:54:00,4.23657,4.2414,4.23405,4.23405,5630000.0
2009-07-21 06:55:00,4.23633,4.24003,4.22893,4.23876,16520000.0
2009-07-21 06:56:00,4.23929,4.23941,4.23532,4.23586,4510000.0
2009-07-21 06:57:00,4.24054,4.24077,4.23535,4.24077,4880000.0
2009-07-21 06:58:00,4.24179,4.24235,4.22976,4.2404,6380000.0
2009-07-21 06:59:00,4.23692,4.24091,4.23122,4.23122,5630000.0
2009-07-21 07:00:00,4.2362,4.23868,4.23023,4.23794,7880000.0
2009-07-21 07:01:00,4.23714,4.24251,4.23354,4.24251,5250000.0
2009-07-21 07:02:00,4.23909,4.23941,4.22846,4.23078,7880000.0
2009-07-21 07:03:00,4.23847,4.24,4.23052,4.23483,5630000.0
2009-07-21 07:04:00,4.24015,4.24226,4.23267,4.23496,4890000.0
2009-07-21 07:05:00,4.24037,4.24059,4.23464,4.23997,5260000.0
2009-07-21 07:06:00,4.24031,4.24237,4.23232,4.2367,6000000.0
2009-07-21 07:07:00,4.23171,4.2409,4.23171,4.2409,5630000.0
2009-07-21 07:08:00,4.23621,4.24041,4.23169,4.23169,7510000.0
2009-07-21 07:09:00,4.24083,4.24083,4.23509,4.24039,4880000.0
2009-07-21 07:10:00,4.23675,4.24275,4.23304,4.23949,7130000.0
2009-07-21 07:11:00,4.23801,4.24451,4.23309,4.24451,4880000.0
2009-07-21 07:12:00,4.24533,4.24593,4.2353,4.23702,7880000.0
2009-07-21 07:13:00,4.24666,4.24913,4.23871,4.24283,6760000.0
2009-07-21 07:14:00,4.24708,4.24728,4.2372,4.24062,6000000.0
2009-07-21 07:15:00,4.23816,4.24885,4.23816,4.243,7130000.0
2009-07-21 07:16:00,4.24619,4.24938,4.23878,4.23878,5630000.0
2009-07-21 07:17:00,4.24686,4.24708,4.24216,4.24544,5630000.0
2009-07-21 07:18:00,4.24446,4.24849,4.23828,4.24756,7510000.0
2009-07-21 07:19:00,4.24758,4.24758,4.23783,4.24317,4510000.0
2009-07-21 07:20:00,4.24725,4.24759,4.24349,4.24714,5250000.0
2009-07-21 07:21:00,4.24302,4.2482,4.24112,4.24112,6750000.0
2009-07-21 07:22:00,4.24668,4.24806,4.23573,4.24202,4880000.0
2009-07-21 07:23:00,4.23467,4.24402,4.23467,4.24399,4890000.0
2009-07-21 07:24:00,4.24386,4.24423,4.2333,4.24058,7880000.0
2009-07-21 07:25:00,4.23487,4.24356,4.23487,4.24348,5630000.0
2009-07-21 07:26:00,4.24254,4.24497,4.23723,4.24213,6750000.0
2009-07-21 07:27:00,4.24399,4.24399,4.23323,4.23738,6000000.0
2009-07-21 07:28:00,4.23446,4.24274,4.23255,4.23788,7500000.0
2009-07-21 07:29:00,4.23595,4.24279,4.23302,4.23302,5630000.0
2009-07-21 07:30:00,4.23493,4.24431,4.23493,4.24431,4890000.0
2009-07-21 07:31:00,4.24243,4.24354,4.23763,4.23763,4880000.0
2009-07-21 07:32:00,4.23377,4.24356,4.23377,4.24148,5630000.0
2009-07-21 07:33:00,4.24193,4.24223,4.23682,4.24214,7500000.0
2009-07-21 07:34:00,4.24126,4.24447,4.23369,4.2385,5630000.0
2009-07-21 07:35:00,4.23742,4.24255,4.23622,4.23942,5260000.0
2009-07-21 07:36:00,4.24207,4.24347,4.2373,4.24267,5630000.0
2009-07-21 07:37:00,4.23453,4.24314,4.23453,4.24314,5630000.0
2009-07-21 07:38:00,4.2439,4.24395,4.23969,4.2435,5250000.0
2009-07-21 07:39:00,4.2428,4.24326,4.23667,4.24326,5250000.0
2009-07-21 07:40:00,4.24387,4.24387,4.23523,4.23624,6000000.0
2009-07-21 07:41:00,4.24052,4.24322,4.2336,4.23843,7510000.0
2009-07-21 07:42:00,4.24323,4.24323,4.2364,4.24122,4510000.0
2009-07-21 07:43:00,4.24143,4.24303,4.23082,4.24208,6010000.0
2009-07-21 07:44:00,4.24283,4.24351,4.24109,4.24305,3380000.0
2009-07-21 07:45:00,4.23753,4.24653,4.23495,4.24331,7500000.0
2009-07-21 07:46:00,4.23987,4.24409,4.23483,4.24409,5250000.0
2009-07-21 07:47:00,4.24295,4.24346,4.23291,4.23425,7880000.0
2009-07-21 07:48:00,4.24242,4.24466,4.23489,4.23872,5630000.0
2009-07-21 07:49:00,4.2429,4.24354,4.23248,4.23592,4520000.0
2009-07-21 07:50:00,4.23406,4.2438,4.23406,4.23829,6760000.0
2009-07-21 07:51:00,4.23754,4.24133,4.232,4.232,5260000.0
2009-07-21 07:52:00,4.23121,4.2413,4.23121,4.2413,5260000.0
2009-07-21 07:53:00,4.23684,4.24193,4.23478,4.24156,7140000.0
2009-07-21 07:54:00,4.23523,4.23634,4.22869,4.2361,6760000.0
2009-07-21 07:55:00,4.23878,4.2407,4.23469,4.23967,4140000.0
2009-07-21 07:56:00,4.23759,4.23963,4.23375,4.23792,5260000.0
2009-07-21 07:57:00,4.23847,4.23869,4.23176,4.23869,5250000.0
2009-07-21 07:58:00,4.23318,4.23874,4.23263,4.23874,6000000.0
2009-07-21 07:59:00,4.22885,4.23863,4.22885,4.23672,12750000.0
2009-07-21 08:00:00,4.23775,4.23854,4.22804,4.23475,9410000.0
2009-07-21 08:01:00,4.23386,4.23626,4.22433,4.22825,13140000.0
2009-07-21 08:02:00,4.23507,4.23737,4.23051,4.23364,9760000.0
2009-07-21 08:03:00,4.22948,4.23574,4.22772,4.23347,10890000.0
2009-07-21 08:04:00,4.22585,4.23573,4.22585,4.23247,10500000.0
2009-07-21 08:05:00,4.23446,4.23559,4.22591,4.23369,9760000.0
2009-07-21 08:06:00,4.2346,4.23712,4.22623,4.23422,13130000.0
2009-07-21 08:07:00,4.23612,4.238,4.22969,4.22969,10140000.0
2009-07-21 08:08:00,4.23536,4.23584,4.22567,4.2307,13130000.0
2009-07-21 08:09:00,4.22752,4.2375,4.22752,4.23719,10510000.0
2009-07-21 08:10:00,4.2376,4.23851,4.22548,4.23669,11640000.0
2009-07-21 08:11:00,4.23225,4.23803,4.23176,4.23434,7500000.0
2009-07-21 08:12:00,4.22653,4.23645,4.22458,4.23645,11640000.0
2009-07-21 08:13:00,4.23994,4.24443,4.23242,4.24192,12390000.0
2009-07-21 08:14:00,4.23749,4.23911,4.22758,4.22892,15780000.0
2009-07-21 08:15:00,4.2336,4.23907,4.22825,4.23769,11260000.0
2009-07-21 08:16:00,4.23923,4.24143,4.22962,4.23135,9380000.0
2009-07-21 08:17:00,4.22725,4.23775,4.22725,4.23775,12750000.0
2009-07-21 08:18:00,4.23523,4.23523,4.22514,4.23172,8630000.0
2009-07-21 08:19:00,4.22788,4.23888,4.22788,4.23716,13130000.0
2009-07-21 08:20:00,4.23412,4.24064,4.23412,4.24064,5250000.0
2009-07-21 08:21:00,4.23646,4.23873,4.2295,4.23546,7130000.0
2009-07-21 08:22:00,4.24096,4.24509,4.23943,4.24035,6000000.0
2009-07-21 08:23:00,4.24309,4.24699,4.23492,4.24165,7510000.0
2009-07-21 08:24:00,4.24525,4.24852,4.2384,4.24047,6770000.0
2009-07-21 08:25:00,4.25097,4.25304,4.24878,4.24878,5260000.0
2009-07-21 08:26:00,4.25252,4.25307,4.24609,4.24609,6750000.0
2009-07-21 08:27:00,4.24108,4.25214,4.24108,4.25151,7880000.0
2009-07-21 08:28:00,4.24904,4.25494,4.24775,4.25037,5260000.0
2009-07-21 08:29:00,4.24788,4.25471,4.24788,4.25285,4880000.0
2009-07-21 08:30:00,4.25397,4.25733,4.24989,4.24989,6760000.0
2009-07-21 08:31:00,4.25225,4.25246,4.24279,4.25246,7510000.0
2009-07-21 08:32:00,4.25229,4.25331,4.24018,4.25247,7130000.0
2009-07-21 08:33:00,4.25147,4.25826,4.25122,4.25673,6380000.0
2009-07-21 08:34:00,4.2588,4.2588,4.2548,4.2548,5630000.0
2009-07-21 08:35:00,4.25716,4.26031,4.25107,4.2568,7130000.0
2009-07-21 08:36:00,4.25015,4.25467,4.24823,4.25311,7500000.0
2009-07-21 08:37:00,4.24972,4.25411,4.24717,4.25411,8250000.0
2009-07-21 08:38:00,4.25013,4.25572,4.24661,4.25158,6380000.0
2009-07-21 08:39:00,4.24982,4.25526,4.24561,4.2503,6760000.0
2009-07-21 08:40:00,4.25052,4.25586,4.25052,4.25509,6000000.0
2009-07-21 08:41:00,4.25568,4.25568,4.24659,4.24815,6000000.0
2009-07-21 08:42:00,4.25279,4.25569,4.25059,4.25068,6000000.0
2009-07-21 08:43:00,4.2562,4.25759,4.25191,4.25608,8260000.0
2009-07-21 08:44:00,4.25604,4.25638,4.24702,4.25638,9390000.0
2009-07-21 08:45:00,4.24978,4.26215,4.24978,4.25036,6380000.0
2009-07-21 08:46:00,4.25653,4.25933,4.25485,4.25712,5260000.0
2009-07-21 08:47:00,4.25805,4.26295,4.25179,4.26295,4890000.0
2009-07-21 08:48:00,4.26149,4.26513,4.25377,4.2581,4890000.0
2009-07-21 08:49:00,4.26263,4.26385,4.25223,4.2566,4510000.0
2009-07-21 08:50:00,4.26246,4.26592,4.25593,4.26388,7130000.0
2009-07-21 08:51:00,4.25902,4.26277,4.25209,4.26273,6010000.0
2009-07-21 08:52:00,4.25909,4.26435,4.25513,4.25872,6390000.0
2009-07-21 08:53:00,4.26111,4.26111,4.25373,4.25767,7880000.0
2009-07-21 08:54:00,4.26368,4.26368,4.2555,4.2555,5250000.0
2009-07-21 08:55:00,4.25813,4.26335,4.25657,4.26136,6380000.0
2009-07-21 08:56:00,4.26286,4.26395,4.25912,4.26219,5260000.0
2009-07-21 08:57:00,4.26276,4.26413,4.25754,4.26159,6000000.0
2009-07-21 08:58:00,4.26502,4.26502,4.26038,4.26308,4880000.0
2009-07-21 08:59:00,4.26385,4.26595,4.25893,4.26386,6000000.0
2009-07-21 09:00:00,4.2615,4.26737,4.26109,4.26436,7130000.0
2009-07-21 09:01:00,4.26001,4.26401,4.2536,4.25782,5260000.0
2009-07-21 09:02:00,4.25648,4.26306,4.25648,4.26165,6750000.0
2009-07-21 09:03:00,4.25916,4.26329,4.25655,4.26282,7500000.0
2009-07-21 09:04:00,4.26341,4.26341,4.25614,4.25985,7130000.0
2009-07-21 09:05:00,4.25864,4.26791,4.2534,4.26174,8250000.0
2009-07-21 09:06:00,4.25541,4.26165,4.25541,4.25576,6000000.0
2009-07-21 09:07:00,4.26046,4.26154,4.25595,4.26069,5250000.0
2009-07-21 09:08:00,4.25973,4.26314,4.25066,4.2559,6380000.0
2009-07-21 09:09:00,4.25886,4.26276,4.25715,4.25785,6010000.0
2009-07-21 09:10:00,4.25806,4.26001,4.25512,4.2579,4880000.0
2009-07-21 09:11:00,4.25409,4.25995,4.2536,4.2598,6760000.0
2009-07-21 09:12:00,4.25624,4.26061,4.25624,4.2588,4510000.0
2009-07-21 09:13:00,4.2597,4.25971,4.24635,4.24635,4880000.0
2009-07-21 09:14:00,4.25772,4.25779,4.24809,4.24809,5640000.0
2009-07-21 09:15:00,4.24751,4.25673,4.24647,4.25436,7880000.0
2009-07-21 09:16:00,4.25495,4.25711,4.24257,4.25639,7500000.0
2009-07-21 09:17:00,4.24601,4.25623,4.24522,4.25301,5630000.0
2009-07-21 09:18:00,4.25132,4.25854,4.25049,4.25233,6770000.0
2009-07-21 09:19:00,4.2525,4.2525,4.24403,4.25102,4880000.0
2009-07-21 09:20:00,4.2457,4.25009,4.23995,4.24833,9010000.0
2009-07-21 09:21:00,4.23733,4.2483,4.23733,4.24336,8250000.0
2009-07-21 09:22:00,4.24863,4.24988,4.23817,4.24889,9380000.0
2009-07-21 09:23:00,4.24994,4.24994,4.24693,4.24746,5630000.0
2009-07-21 09:24:00,4.24073,4.2508,4.24073,4.24566,7130000.0
2009-07-21 09:25:00,4.24748,4.24869,4.23987,4.243,7880000.0
2009-07-21 09:26:00,4.24917,4.25081,4.24047,4.24684,8250000.0
2009-07-21 09:27:00,4.25082,4.25128,4.23999,4.25128,7880000.0
2009-07-21 09:28:00,4.25116,4.25148,4.24511,4.25075,6000000.0
2009-07-21 09:29:00,4.24214,4.24999,4.24214,4.24748,7130000.0
2009-07-21 09:30:00,4.24893,4.25425,4.24582,4.24582,5260000.0
2009-07-21 09:31:00,4.24743,4.25248,4.24379,4.24634,5260000.0
2009-07-21 09:32:00,4.25061,4.25173,4.24581,4.25173,6750000.0
2009-07-21 09:33:00,4.24245,4.25458,4.24245,4.2522,6760000.0
2009-07-21 09:34:00,4.24475,4.25333,4.24475,4.25163,4880000.0
2009-07-21 09:35:00,4.25019,4.25266,4.24534,4.25175,8270000.0
2009-07-21 09:36:00,4.24934,4.25217,4.24685,4.25147,5640000.0
2009-07-21 09:37:00,4.25087,4.25424,4.24227,4.24227,8250000.0
2009-07-21 09:38:00,4.24951,4.25315,4.24757,4.25127,5260000.0
2009-07-21 09:39:00,4.24652,4.25247,4.24359,4.24835,4510000.0
2009-07-21 09:40:00,4.25141,4.25603,4.24577,4.24926,5250000.0
2009-07-21 09:41:00,4.2524,4.25323,4.24805,4.24805,4510000.0
2009-07-21 09:42:00,4.24984,4.25627,4.24852,4.25109,8630000.0
2009-07-21 09:43:00,4.25671,4.25775,4.24858,4.25679,8640000.0
2009-07-21 09:44:00,4.25705,4.26059,4.2541,4.26059,6000000.0
2009-07-21 09:45:00,4.25458,4.26055,4.2533,4.26027,6010000.0
2009-07-21 09:46:00,4.26013,4.26013,4.25148,4.25402,5640000.0
2009-07-21 09:47:00,4.25354,4.25618,4.24701,4.25243,6760000.0
2009-07-21 09:48:00,4.24506,4.25557,4.24506,4.25557,5260000.0
2009-07-21 09:49:00,4.25356,4.25716,4.24531,4.25413,5640000.0
2009-07-21 09:50:00,4.25534,4.25819,4.2503,4.25658,5630000.0
2009-07-21 09:51:00,4.24465,4.25579,4.24465,4.25579,5630000.0
2009-07-21 09:52:00,4.25505,4.26195,4.25427,4.25675,7880000.0
2009-07-21 09:53:00,4.25504,4.25915,4.25055,4.25883,5630000.0
2009-07-21 09:54:00,4.2596,4.26126,4.25257,4.25869,5250000.0
2009-07-21 09:55:00,4.25435,4.26156,4.25034,4.26156,5250000.0
2009-07-21 09:56:00,4.25812,4.26232,4.25268,4.26114,6010000.0
2009-07-21 09:57:00,4.25906,4.25954,4.25519,4.25917,6380000.0
2009-07-21 09:58:00,4.25978,4.26029,4.25548,4.26029,6000000.0
2009-07-21 09:59:00,4.25885,4.26169,4.25288,4.25288,5630000.0
2009-07-21 10:00:00,4.25863,4.26173,4.25461,4.25711,7890000.0
2009-07-21 10:01:00,4.25533,4.25959,4.24958,4.24958,9020000.0
2009-07-21 10:02:00,4.25558,4.26122,4.24787,4.2511,8260000.0
2009-07-21 10:03:00,4.26203,4.26203,4.24892,4.25505,6010000.0
2009-07-21 10:04:00,4.25394,4.25969,4.25394,4.25968,4890000.0
2009-07-21 10:05:00,4.25663,4.26384,4.25511,4.26106,6380000.0
2009-07-21 10:06:00,4.26244,4.26244,4.25077,4.25665,6010000.0
2009-07-21 10:07:00,4.2488,4.25865,4.24528,4.24528,6000000.0
2009-07-21 10:08:00,4.24998,4.25815,4.24798,4.25358,6750000.0
2009-07-21 10:09:00,4.25073,4.25733,4.24876,4.25104,5630000.0
2009-07-21 10:10:00,4.25434,4.25434,4.24716,4.25375,8250000.0
2009-07-21 10:11:00,4.25216,4.25571,4.24737,4.25149,7880000.0
2009-07-21 10:12:00,4.25394,4.25757,4.24844,4.25757,5630000.0
2009-07-21 10:13:00,4.24554,4.25811,4.24554,4.24946,8640000.0
2009-07-21 10:14:00,4.25506,4.25942,4.2505,4.25342,5260000.0
2009-07-21 10:15:00,4.2567,4.25859,4.2519,4.25523,6750000.0
2009-07-21 10:16:00,4.25651,4.25922,4.25013,4.25013,5260000.0
2009-07-21 10:17:00,4.25428,4.2603,4.25421,4.25666,6000000.0
2009-07-21 10:18:00,4.25774,4.26472,4.25227,4.25494,8630000.0
2009-07-21 10:19:00,4.25682,4.25962,4.25395,4.25912,6760000.0
2009-07-21 10:20:00,4.25638,4.26336,4.24959,4.26164,8640000.0
2009-07-21 10:21:00,4.25883,4.26235,4.25164,4.25465,5630000.0
2009-07-21 10:22:00,4.25127,4.26194,4.25127,4.26194,5630000.0
2009-07-21 10:23:00,4.25421,4.26088,4.24946,4.25841,9380000.0
2009-07-21 10:24:00,4.25654,4.26064,4.25233,4.25736,6380000.0
2009-07-21 10:25:00,4.24874,4.25836,4.24874,4.25609,5250000.0
2009-07-21 10:26:00,4.25518,4.2626,4.2547,4.25882,10500000.0
2009-07-21 10:27:00,4.25537,4.26309,4.25179,4.26309,6380000.0
2009-07-21 10:28:00,4.25442,4.26276,4.25292,4.25822,11270000.0
2009-07-21 10:29:00,4.25748,4.26189,4.25318,4.25318,4510000.0
2009-07-21 10:30:00,4.25875,4.26224,4.25285,4.25724,9750000.0
2009-07-21 10:31:00,4.2479,4.25839,4.24749,4.25769,7130000.0
2009-07-21 10:32:00,4.25234,4.25923,4.2461,4.25469,8250000.0
2009-07-21 10:33:00,4.25739,4.26226,4.25435,4.25876,5250000.0
2009-07-21 10:34:00,4.26072,4.26485,4.25535,4.26202,7500000.0
2009-07-21 10:35:00,4.26511,4.26511,4.25254,4.25783,10130000.0
2009-07-21 10:36:00,4.26457,4.26457,4.25011,4.25786,6760000.0
2009-07-21 10:37:00,4.2647,4.26647,4.25934,4.26223,5250000.0
2009-07-21 10:38:00,4.26674,4.26674,4.25132,4.25969,5250000.0
2009-07-21 10:39:00,4.26254,4.26254,4.25704,4.25773,5250000.0
2009-07-21 10:40:00,4.25948,4.26712,4.2569,4.26117,8260000.0
2009-07-21 10:41:00,4.25119,4.26676,4.25119,4.26676,8630000.0
2009-07-21 10:42:00,4.26024,4.2676,4.25968,4.26618,10500000.0
2009-07-21 10:43:00,4.25854,4.26724,4.25614,4.25957,9760000.0
2009-07-21 10:44:00,4.25821,4.27384,4.25778,4.26212,6750000.0
2009-07-21 10:45:00,4.2568,4.26848,4.2568,4.26649,5260000.0
2009-07-21 10:46:00,4.26584,4.27318,4.25557,4.26304,11640000.0
2009-07-21 10:47:00,4.2642,4.26803,4.25466,4.26803,6380000.0
2009-07-21 10:48:00,4.26076,4.27076,4.26076,4.26277,7140000.0
2009-07-21 10:49:00,4.26496,4.26872,4.25546,4.2613,7880000.0
2009-07-21 10:50:00,4.25715,4.2694,4.25715,4.26355,7880000.0
2009-07-21 10:51:00,4.25925,4.26736,4.25925,4.25955,5250000.0
2009-07-21 10:52:00,4.25931,4.2671,4.25662,4.26285,12000000.0
2009-07-21 10:53:00,4.26702,4.27053,4.25557,4.27004,8640000.0
2009-07-21 10:54:00,4.26775,4.27127,4.26547,4.27091,7130000.0
2009-07-21 10:55:00,4.2591,4.27185,4.2591,4.26222,10510000.0
2009-07-21 10:56:00,4.26977,4.27482,4.26442,4.26442,7130000.0
2009-07-21 10:57:00,4.26682,4.26904,4.25796,4.26302,6380000.0
2009-07-21 10:58:00,4.26479,4.27369,4.25904,4.26866,10500000.0
2009-07-21 10:59:00,4.26729,4.27601,4.26227,4.26557,9380000.0
2009-07-21 11:00:00,4.2649,4.27267,4.26128,4.27105,7890000.0
2009-07-21 11:01:00,4.26919,4.27013,4.26164,4.26721,7130000.0
2009-07-21 11:02:00,4.26394,4.27205,4.26042,4.26949,6380000.0
2009-07-21 11:03:00,4.27012,4.27269,4.25751,4.26543,9390000.0
2009-07-21 11:04:00,4.26167,4.27245,4.26167,4.26915,5630000.0
2009-07-21 11:05:00,4.2657,4.27225,4.25999,4.27225,6760000.0
2009-07-21 11:06:00,4.2737,4.2773,4.26329,4.27232,10510000.0
2009-07-21 11:07:00,4.26857,4.27104,4.26048,4.26048,9010000.0
2009-07-21 11:08:00,4.26454,4.2869,4.26454,4.27925,6750000.0
2009-07-21 11:09:00,4.2753,4.28017,4.26341,4.26766,11250000.0
2009-07-21 11:10:00,4.27654,4.28446,4.26234,4.26659,7500000.0
2009-07-21 11:11:00,4.26539,4.28241,4.26219,4.28241,6000000.0
2009-07-21 11:12:00,4.28529,4.28529,4.26169,4.26626,7880000.0
2009-07-21 11:13:00,4.26932,4.27588,4.26325,4.27181,10530000.0
2009-07-21 11:14:00,4.2657,4.27312,4.2595,4.2595,7520000.0
2009-07-21 11:15:00,4.26799,4.27746,4.26446,4.26616,9760000.0
2009-07-21 11:16:00,4.26703,4.26979,4.25882,4.26482,5630000.0
2009-07-21 11:17:00,4.2697,4.2757,4.26255,4.26418,14260000.0
2009-07-21 11:18:00,4.27633,4.27633,4.26027,4.27172,9380000.0
2009-07-21 11:19:00,4.26602,4.27175,4.26236,4.27004,8640000.0
2009-07-21 11:20:00,4.26582,4.27694,4.26582,4.27416,8640000.0
2009-07-21 11:21:00,4.26729,4.27502,4.2604,4.27502,4890000.0
2009-07-21 11:22:00,4.27777,4.27863,4.26516,4.27054,9020000.0
2009-07-21 11:23:00,4.27152,4.27152,4.26529,4.26843,6010000.0
2009-07-21 11:24:00,4.27284,4.27822,4.26642,4.27786,9760000.0
2009-07-21 11:25:00,4.28035,4.2815,4.26865,4.2701,5250000.0
2009-07-21 11:26:00,4.26805,4.27169,4.25848,4.27017,7510000.0
2009-07-21 11:27:00,4.26288,4.27083,4.25912,4.26479,14630000.0
2009-07-21 11:28:00,4.25513,4.26732,4.25513,4.26578,7500000.0
2009-07-21 11:29:00,4.26252,4.26777,4.25801,4.25801,6390000.0
2009-07-21 11:30:00,4.25726,4.26675,4.257,4.25711,7130000.0
2009-07-21 11:31:00,4.2667,4.2674,4.25989,4.26462,6760000.0
2009-07-21 11:32:00,4.26566,4.2687,4.26017,4.2687,6010000.0
2009-07-21 11:33:00,4.26283,4.26792,4.26065,4.26648,4880000.0
2009-07-21 11:34:00,4.26545,4.26893,4.25271,4.2572,7890000.0
2009-07-21 11:35:00,4.26374,4.26374,4.25472,4.25907,5260000.0
2009-07-21 11:36:00,4.26487,4.26487,4.25303,4.25906,6390000.0
2009-07-21 11:37:00,4.25944,4.2625,4.25501,4.2625,5640000.0
2009-07-21 11:38:00,4.25999,4.26051,4.25003,4.25884,5630000.0
2009-07-21 11:39:00,4.26032,4.26207,4.25453,4.25976,4880000.0
2009-07-21 11:40:00,4.26597,4.26597,4.25274,4.25467,8640000.0
2009-07-21 11:41:00,4.25904,4.26314,4.25357,4.25831,7880000.0
2009-07-21 11:42:00,4.25852,4.26344,4.25501,4.25924,6390000.0
2009-07-21 11:43:00,4.25939,4.2665,4.25267,4.2551,5630000.0
2009-07-21 11:44:00,4.26404,4.26405,4.25278,4.26273,7130000.0
2009-07-21 11:45:00,4.2602,4.26513,4.253,4.26513,5630000.0
2009-07-21 11:46:00,4.26181,4.26433,4.25525,4.26433,4880000.0
2009-07-21 11:47:00,4.26591,4.27156,4.26126,4.27156,8260000.0
2009-07-21 11:48:00,4.26657,4.26987,4.25598,4.26786,9000000.0
2009-07-21 11:49:00,4.26407,4.27264,4.26407,4.26731,4900000.0
2009-07-21 11:50:00,4.26057,4.26777,4.25346,4.26144,6380000.0
2009-07-21 11:51:00,4.2533,4.2667,4.25315,4.26052,8250000.0
2009-07-21 11:52:00,4.2643,4.2675,4.25625,4.26096,9010000.0
2009-07-21 11:53:00,4.25767,4.26977,4.25767,4.26289,5250000.0
2009-07-21 11:54:00,4.25848,4.26433,4.25823,4.25823,7500000.0
2009-07-21 11:55:00,4.2574,4.26709,4.25649,4.26101,6010000.0
2009-07-21 11:56:00,4.26566,4.26566,4.26217,4.26217,4880000.0
2009-07-21 11:57:00,4.26133,4.26481,4.25713,4.26004,7880000.0
2009-07-21 11:58:00,4.25131,4.26692,4.24974,4.24974,6750000.0
2009-07-21 11:59:00,4.26406,4.26858,4.25637,4.25972,6010000.0
2009-07-21 12:00:00,4.26107,4.26741,4.25703,4.25791,6750000.0
2009-07-21 12:01:00,4.25667,4.26822,4.25477,4.2612,9000000.0
2009-07-21 12:02:00,4.25777,4.27041,4.25752,4.26042,7130000.0
2009-07-21 12:03:00,4.25864,4.26596,4.25768,4.25963,6380000.0
2009-07-21 12:04:00,4.25877,4.26445,4.25553,4.26295,9010000.0
2009-07-21 12:05:00,4.26173,4.2634,4.25507,4.26206,6760000.0
2009-07-21 12:06:00,4.26229,4.2638,4.25279,4.26156,6380000.0
2009-07-21 12:07:00,4.25933,4.26188,4.25017,4.25017,5640000.0
2009-07-21 12:08:00,4.25509,4.26009,4.25262,4.25598,6380000.0
2009-07-21 12:09:00,4.26019,4.26344,4.25199,4.25915,8260000.0
2009-07-21 12:10:00,4.26075,4.26305,4.25617,4.26262,6760000.0
2009-07-21 12:11:00,4.26163,4.26454,4.25191,4.2545,7130000.0
2009-07-21 12:12:00,4.25995,4.25995,4.25293,4.25523,7510000.0
2009-07-21 12:13:00,4.25721,4.25735,4.25144,4.25144,6010000.0
2009-07-21 12:14:00,4.26027,4.26347,4.25321,4.25788,7510000.0
2009-07-21 12:15:00,4.25982,4.2609,4.24792,4.24792,10140000.0
2009-07-21 12:16:00,4.2586,4.26191,4.25474,4.25746,6760000.0
2009-07-21 12:17:00,4.25717,4.26562,4.25538,4.26173,4510000.0
2009-07-21 12:18:00,4.26724,4.2717,4.2585,4.2585,9760000.0
2009-07-21 12:19:00,4.26661,4.26819,4.25476,4.25784,4510000.0
2009-07-21 12:20:00,4.2591,4.26536,4.25253,4.26193,4510000.0
2009-07-21 12:21:00,4.26177,4.27115,4.25431,4.25597,8260000.0
2009-07-21 12:22:00,4.25679,4.26308,4.2528,4.25886,9770000.0
2009-07-21 12:23:00,4.25411,4.26222,4.25167,4.26058,6760000.0
2009-07-21 12:24:00,4.26102,4.26376,4.25168,4.26376,5640000.0
2009-07-21 12:25:00,4.25822,4.26143,4.25409,4.2592,6000000.0
2009-07-21 12:26:00,4.25555,4.26338,4.25263,4.26057,7900000.0
2009-07-21 12:27:00,4.2569,4.26427,4.25547,4.26011,7880000.0
2009-07-21 12:28:00,4.25489,4.2621,4.25311,4.2609,5250000.0
2009-07-21 12:29:00,4.26246,4.26246,4.25017,4.25963,6760000.0
2009-07-21 12:30:00,4.25682,4.26261,4.25067,4.25958,10520000.0
2009-07-21 12:31:00,4.25896,4.26061,4.24845,4.25414,4510000.0
2009-07-21 12:32:00,4.25171,4.25989,4.25066,4.25934,4890000.0
2009-07-21 12:33:00,4.25466,4.26206,4.25054,4.25054,4510000.0
2009-07-21 12:34:00,4.24859,4.25749,4.24859,4.25127,7500000.0
2009-07-21 12:35:00,4.2554,4.2599,4.24839,4.25234,6750000.0
2009-07-21 12:36:00,4.2537,4.25922,4.25083,4.25922,5630000.0
2009-07-21 12:37:00,4.2583,4.25834,4.24858,4.25503,5250000.0
2009-07-21 12:38:00,4.26297,4.26338,4.25405,4.25604,5260000.0
2009-07-21 12:39:00,4.25576,4.2631,4.25053,4.25524,10530000.0
2009-07-21 12:40:00,4.25664,4.26319,4.25275,4.25878,7880000.0
2009-07-21 12:41:00,4.25824,4.26423,4.25564,4.2598,6000000.0
2009-07-21 12:42:00,4.25245,4.26204,4.25245,4.25861,4140000.0
2009-07-21 12:43:00,4.26151,4.26859,4.25,4.26859,9750000.0
2009-07-21 12:44:00,4.26276,4.27428,4.25374,4.26073,7890000.0
2009-07-21 12:45:00,4.25283,4.26872,4.25283,4.26286,4510000.0
2009-07-21 12:46:00,4.26002,4.26008,4.25732,4.25991,6390000.0
2009-07-21 12:47:00,4.25901,4.26776,4.25742,4.26232,7880000.0
2009-07-21 12:48:00,4.26268,4.26867,4.25227,4.25227,7500000.0
2009-07-21 12:49:00,4.25999,4.26218,4.25126,4.2553,7500000.0
2009-07-21 12:50:00,4.2593,4.26531,4.24642,4.24642,7890000.0
2009-07-21 12:51:00,4.25214,4.25564,4.2504,4.25564,4510000.0
2009-07-21 12:52:00,4.25841,4.26178,4.25452,4.25954,7140000.0
2009-07-21 12:53:00,4.25679,4.25715,4.2491,4.2546,5250000.0
2009-07-21 12:54:00,4.25808,4.25828,4.24289,4.25449,6000000.0
2009-07-21 12:55:00,4.2557,4.26149,4.25059,4.2604,4890000.0
2009-07-21 12:56:00,4.25338,4.26184,4.25338,4.25696,6000000.0
2009-07-21 12:57:00,4.26191,4.26191,4.25323,4.25893,9760000.0
2009-07-21 12:58:00,4.26397,4.26415,4.25267,4.25267,6000000.0
2009-07-21 12:59:00,4.2545,4.25973,4.24586,4.25973,7890000.0
2009-07-21 13:00:00,4.25856,4.26185,4.25799,4.26174,5250000.0
2009-07-21 13:01:00,4.26173,4.26281,4.25619,4.25619,11260000.0
2009-07-21 13:02:00,4.25701,4.26281,4.25107,4.25771,10130000.0
2009-07-21 13:03:00,4.26603,4.26684,4.25712,4.26557,9010000.0
2009-07-21 13:04:00,4.26094,4.26469,4.25335,4.26138,8630000.0
2009-07-21 13:05:00,4.25933,4.26364,4.25566,4.26284,6770000.0
2009-07-21 13:06:00,4.25718,4.26334,4.25145,4.25145,10510000.0
2009-07-21 13:07:00,4.25744,4.26366,4.25744,4.25871,7130000.0
2009-07-21 13:08:00,4.2616,4.2629,4.25608,4.25799,5640000.0
2009-07-21 13:09:00,4.25239,4.26282,4.25237,4.25695,5630000.0
2009-07-21 13:10:00,4.26119,4.26344,4.25562,4.26006,4880000.0
2009-07-21 13:11:00,4.25865,4.26361,4.25813,4.26059,5640000.0
2009-07-21 13:12:00,4.26129,4.26403,4.25244,4.25911,6390000.0
2009-07-21 13:13:00,4.26189,4.26285,4.25133,4.2603,7880000.0
2009-07-21 13:14:00,4.26368,4.2673,4.25917,4.25917,7130000.0
2009-07-21 13:15:00,4.26051,4.26471,4.25518,4.2604,7500000.0
2009-07-21 13:16:00,4.2574,4.26355,4.2574,4.26067,5640000.0
2009-07-21 13:17:00,4.26423,4.26521,4.2543,4.25885,6380000.0
2009-07-21 13:18:00,4.25969,4.26559,4.2582,4.26073,4880000.0
2009-07-21 13:19:00,4.25739,4.26187,4.25582,4.25836,5630000.0
2009-07-21 13:20:00,4.25986,4.26422,4.25986,4.26191,6750000.0
2009-07-21 13:21:00,4.26468,4.26509,4.2541,4.26291,5650000.0
2009-07-21 13:22:00,4.25829,4.26601,4.25626,4.26561,6760000.0
2009-07-21 13:23:00,4.26391,4.26703,4.25811,4.26228,5260000.0
2009-07-21 13:24:00,4.26439,4.26693,4.25807,4.26505,7140000.0
2009-07-21 13:25:00,4.2673,4.26824,4.25846,4.25998,9010000.0
2009-07-21 13:26:00,4.26044,4.26436,4.25532,4.26405,7880000.0
2009-07-21 13:27:00,4.26202,4.26372,4.2566,4.25842,9010000.0
2009-07-21 13:28:00,4.25767,4.26182,4.25256,4.25737,7880000.0
2009-07-21 13:29:00,4.25648,4.26214,4.25648,4.26185,6760000.0
2009-07-21 13:30:00,4.25925,4.26033,4.24777,4.25517,9750000.0
2009-07-21 13:31:00,4.25783,4.25999,4.24843,4.25008,10130000.0
2009-07-21 13:32:00,4.25465,4.25865,4.2466,4.25364,7880000.0
2009-07-21 13:33:00,4.25194,4.25675,4.24487,4.2551,6000000.0
2009-07-21 13:34:00,4.25635,4.25635,4.24408,4.25523,7500000.0
2009-07-21 13:35:00,4.25525,4.25839,4.24798,4.24798,7130000.0
2009-07-21 13:36:00,4.25571,4.25705,4.24672,4.24672,6380000.0
2009-07-21 13:37:00,4.25307,4.25506,4.24718,4.25404,7890000.0
2009-07-21 13:38:00,4.25045,4.25601,4.24447,4.25363,5650000.0
2009-07-21 13:39:00,4.25357,4.25426,4.24202,4.24848,6380000.0
2009-07-21 13:40:00,4.25254,4.25429,4.24462,4.25181,7510000.0
2009-07-21 13:41:00,4.25222,4.25765,4.24531,4.25317,4880000.0
2009-07-21 13:42:00,4.25462,4.25592,4.25047,4.25377,9750000.0
2009-07-21 13:43:00,4.24937,4.25451,4.24937,4.25398,6000000.0
2009-07-21 13:44:00,4.25591,4.25591,4.24744,4.2521,5250000.0
2009-07-21 13:45:00,4.25242,4.25614,4.2501,4.25312,5630000.0
2009-07-21 13:46:00,4.25809,4.25901,4.25193,4.25617,5630000.0
2009-07-21 13:47:00,4.25787,4.25826,4.24697,4.25597,5250000.0
2009-07-21 13:48:00,4.25609,4.25643,4.24909,4.25441,6010000.0
2009-07-21 13:49:00,4.25001,4.25737,4.24764,4.25206,9390000.0
2009-07-21 13:50:00,4.24922,4.25507,4.24922,4.25281,6000000.0
2009-07-21 13:51:00,4.25337,4.25753,4.2445,4.25599,5630000.0
2009-07-21 13:52:00,4.25055,4.2555,4.25055,4.25389,4510000.0
2009-07-21 13:53:00,4.25432,4.25699,4.24709,4.24709,10510000.0
2009-07-21 13:54:00,4.25214,4.25732,4.24296,4.25459,9760000.0
2009-07-21 13:55:00,4.2498,4.2565,4.24681,4.25296,6010000.0
2009-07-21 13:56:00,4.25695,4.25695,4.24461,4.24663,6380000.0
2009-07-21 13:57:00,4.25587,4.25587,4.24408,4.24408,4880000.0
2009-07-21 13:58:00,4.24946,4.25506,4.24946,4.25453,5630000.0
2009-07-21 13:59:00,4.25497,4.25497,4.24478,4.25367,6760000.0
2009-07-21 14:00:00,4.25523,4.25643,4.24463,4.25555,10500000.0
2009-07-21 14:01:00,4.2474,4.25518,4.24509,4.25087,10130000.0
2009-07-21 14:02:00,4.25385,4.25385,4.24327,4.25095,7890000.0
2009-07-21 14:03:00,4.24613,4.2526,4.24602,4.2526,7130000.0
2009-07-21 14:04:00,4.25253,4.25253,4.24351,4.24872,10500000.0
2009-07-21 14:05:00,4.24824,4.25349,4.24824,4.24848,4500000.0
2009-07-21 14:06:00,4.25076,4.25386,4.24392,4.25349,7880000.0
2009-07-21 14:07:00,4.24886,4.25421,4.24864,4.2488,6380000.0
2009-07-21 14:08:00,4.25413,4.25424,4.2465,4.2465,7880000.0
2009-07-21 14:09:00,4.25492,4.25492,4.24844,4.25231,7140000.0
2009-07-21 14:10:00,4.24605,4.25389,4.24336,4.25389,9010000.0
2009-07-21 14:11:00,4.24596,4.25427,4.24535,4.25339,8640000.0
2009-07-21 14:12:00,4.2508,4.25237,4.24076,4.24401,7500000.0
2009-07-21 14:13:00,4.25227,4.25227,4.24329,4.24329,6000000.0
2009-07-21 14:14:00,4.25147,4.25147,4.2396,4.24765,7130000.0
2009-07-21 14:15:00,4.24248,4.24844,4.24248,4.24786,6030000.0
2009-07-21 14:16:00,4.24457,4.25178,4.24438,4.25178,7130000.0
2009-07-21 14:17:00,4.24688,4.25199,4.24329,4.25017,5260000.0
2009-07-21 14:18:00,4.25048,4.25189,4.24436,4.25189,5260000.0
2009-07-21 14:19:00,4.24584,4.2474,4.24218,4.2468,7880000.0
2009-07-21 14:20:00,4.24715,4.24913,4.24136,4.24842,9390000.0
2009-07-21 14:21:00,4.24495,4.24812,4.23973,4.24256,7880000.0
2009-07-21 14:22:00,4.24324,4.24705,4.23645,4.23818,9010000.0
2009-07-21 14:23:00,4.24712,4.24717,4.24263,4.24639,8630000.0
2009-07-21 14:24:00,4.25053,4.25285,4.24191,4.24989,9020000.0
2009-07-21 14:25:00,4.24662,4.2531,4.24356,4.2478,9020000.0
2009-07-21 14:26:00,4.25147,4.25238,4.24337,4.24337,9760000.0
2009-07-21 14:27:00,4.24766,4.24995,4.23897,4.24476,9000000.0
2009-07-21 14:28:00,4.24653,4.25021,4.2429,4.2429,4140000.0
2009-07-21 14:29:00,4.25043,4.25124,4.24196,4.24576,12760000.0
2009-07-21 14:30:00,4.2477,4.24815,4.23843,4.24351,7510000.0
2009-07-21 14:31:00,4.25035,4.25035,4.24504,4.25034,6000000.0
2009-07-21 14:32:00,4.24898,4.25068,4.24672,4.25057,4880000.0
2009-07-21 14:33:00,4.25086,4.25224,4.24494,4.25067,7880000.0
2009-07-21 14:34:00,4.25139,4.25139,4.24309,4.24841,5630000.0
2009-07-21 14:35:00,4.24598,4.25,4.24159,4.24389,6750000.0
2009-07-21 14:36:00,4.2482,4.25152,4.24129,4.24508,6380000.0
2009-07-21 14:37:00,4.248,4.25241,4.24789,4.25085,5630000.0
2009-07-21 14:38:00,4.24352,4.25297,4.24352,4.24865,6020000.0
2009-07-21 14:39:00,4.25181,4.25471,4.24432,4.25309,5630000.0
2009-07-21 14:40:00,4.24277,4.25118,4.24277,4.24565,6010000.0
2009-07-21 14:41:00,4.25229,4.25311,4.23905,4.24673,6750000.0
2009-07-21 14:42:00,4.2527,4.25281,4.24417,4.24417,5630000.0
2009-07-21 14:43:00,4.24558,4.25275,4.24294,4.24683,7130000.0
2009-07-21 14:44:00,4.25297,4.25297,4.2506,4.25078,4880000.0
2009-07-21 14:45:00,4.24747,4.25809,4.24426,4.24995,7500000.0
2009-07-21 14:46:00,4.2537,4.2537,4.24665,4.25105,5630000.0
2009-07-21 14:47:00,4.25112,4.25288,4.24143,4.24816,7510000.0
2009-07-21 14:48:00,4.25198,4.25261,4.24447,4.24857,9400000.0
2009-07-21 14:49:00,4.24607,4.25236,4.24101,4.24652,7880000.0
2009-07-21 14:50:00,4.25154,4.25154,4.2402,4.24894,7140000.0
2009-07-21 14:51:00,4.24657,4.25216,4.24514,4.25129,9010000.0
2009-07-21 14:52:00,4.24467,4.25043,4.24093,4.24407,5630000.0
2009-07-21 14:53:00,4.25176,4.25305,4.24706,4.24997,7890000.0
2009-07-21 14:54:00,4.25216,4.25281,4.24757,4.24987,10130000.0
2009-07-21 14:55:00,4.25208,4.25435,4.24032,4.25177,8630000.0
2009-07-21 14:56:00,4.25117,4.25281,4.24459,4.24924,6750000.0
2009-07-21 14:57:00,4.24514,4.25207,4.24023,4.25026,6750000.0
2009-07-21 14:58:00,4.24878,4.25125,4.24496,4.24547,6010000.0
2009-07-21 14:59:00,4.24538,4.25115,4.24029,4.24566,11630000.0
2009-07-21 15:00:00,4.2515,4.25174,4.24619,4.24749,7130000.0
2009-07-21 15:01:00,4.24835,4.25085,4.24267,4.24503,5640000.0
2009-07-21 15:02:00,4.24214,4.25167,4.24214,4.25097,7130000.0
2009-07-21 15:03:00,4.25188,4.25315,4.24677,4.24677,13500000.0
2009-07-21 15:04:00,4.24722,4.25257,4.24336,4.24846,6380000.0
2009-07-21 15:05:00,4.25003,4.25295,4.24614,4.25188,6770000.0
2009-07-21 15:06:00,4.25072,4.25176,4.24596,4.25085,6010000.0
2009-07-21 15:07:00,4.25199,4.25449,4.24413,4.25449,5250000.0
2009-07-21 15:08:00,4.25049,4.25531,4.2409,4.2409,9010000.0
2009-07-21 15:09:00,4.2493,4.24938,4.24205,4.24712,8250000.0
2009-07-21 15:10:00,4.24759,4.24959,4.24032,4.24959,8260000.0
2009-07-21 15:11:00,4.24401,4.24918,4.23787,4.24177,9760000.0
2009-07-21 15:12:00,4.2468,4.24689,4.23957,4.24454,6010000.0
2009-07-21 15:13:00,4.24298,4.24837,4.23826,4.24154,6750000.0
2009-07-21 15:14:00,4.2464,4.24903,4.23845,4.23845,4880000.0
2009-07-21 15:15:00,4.24704,4.24997,4.24244,4.24851,6380000.0
2009-07-21 15:16:00,4.24876,4.25083,4.24463,4.25062,8260000.0
2009-07-21 15:17:00,4.2509,4.2509,4.24471,4.24877,6000000.0
2009-07-21 15:18:00,4.24548,4.25223,4.24548,4.24949,8630000.0
2009-07-21 15:19:00,4.25421,4.25421,4.2411,4.24351,8260000.0
2009-07-21 15:20:00,4.25033,4.25352,4.24645,4.25299,4880000.0
2009-07-21 15:21:00,4.24853,4.25374,4.24724,4.24989,7500000.0
2009-07-21 15:22:00,4.24344,4.25337,4.24344,4.25337,7880000.0
2009-07-21 15:23:00,4.25239,4.25413,4.24297,4.25413,6390000.0
2009-07-21 15:24:00,4.24985,4.25544,4.24346,4.25544,6390000.0
2009-07-21 15:25:00,4.24589,4.25465,4.24589,4.24925,5260000.0
2009-07-21 15:26:00,4.25402,4.25603,4.2481,4.25006,9010000.0
2009-07-21 15:27:00,4.25369,4.25522,4.24529,4.25091,13130000.0
2009-07-21 15:28:00,4.25015,4.25316,4.24561,4.24802,9000000.0
2009-07-21 15:29:00,4.24862,4.25335,4.24303,4.24789,10880000.0
2009-07-21 15:30:00,4.24668,4.25343,4.24617,4.24617,7130000.0
2009-07-21 15:31:00,4.25037,4.25147,4.24218,4.25147,7510000.0
2009-07-21 15:32:00,4.25112,4.25551,4.24416,4.24894,6760000.0
2009-07-21 15:33:00,4.24712,4.2536,4.24257,4.2533,10880000.0
2009-07-21 15:34:00,4.24852,4.25282,4.24326,4.25184,7500000.0
2009-07-21 15:35:00,4.25113,4.25113,4.24015,4.24839,7500000.0
2009-07-21 15:36:00,4.25064,4.2539,4.24345,4.25012,5260000.0
2009-07-21 15:37:00,4.25401,4.25401,4.24466,4.25268,5260000.0
2009-07-21 15:38:00,4.2532,4.25434,4.24399,4.24879,6770000.0
2009-07-21 15:39:00,4.249,4.2557,4.24491,4.25147,7510000.0
2009-07-21 15:40:00,4.24306,4.25367,4.24254,4.24418,5630000.0
2009-07-21 15:41:00,4.24846,4.25751,4.24718,4.25675,7140000.0
2009-07-21 15:42:00,4.25831,4.26063,4.25418,4.25892,5640000.0
2009-07-21 15:43:00,4.25792,4.25987,4.25436,4.25515,8630000.0
2009-07-21 15:44:00,4.25877,4.25931,4.25099,4.25156,4880000.0
2009-07-21 15:45:00,4.2613,4.26184,4.25437,4.25694,4880000.0
2009-07-21 15:46:00,4.26091,4.26512,4.25808,4.25885,7880000.0
2009-07-21 15:47:00,4.25917,4.26436,4.25761,4.25938,6750000.0
2009-07-21 15:48:00,4.26275,4.26473,4.25399,4.26473,11250000.0
2009-07-21 15:49:00,4.26372,4.26497,4.25244,4.26298,11260000.0
2009-07-21 15:50:00,4.26423,4.26427,4.25545,4.26388,6760000.0
2009-07-21 15:51:00,4.26224,4.2626,4.25479,4.25899,7500000.0
2009-07-21 15:52:00,4.25571,4.26326,4.2512,4.25929,4880000.0
2009-07-21 15:53:00,4.25039,4.2611,4.25039,4.2611,8630000.0
2009-07-21 15:54:00,4.2609,4.26139,4.25136,4.2604,4140000.0
2009-07-21 15:55:00,4.2614,4.26199,4.25576,4.25946,6010000.0
2009-07-21 15:56:00,4.2596,4.26197,4.25476,4.25978,6380000.0
2009-07-21 15:57:00,4.26033,4.26235,4.25617,4.25618,4880000.0
2009-07-21 15:58:00,4.25533,4.26181,4.25486,4.25626,5250000.0
2009-07-21 15:59:00,4.25979,4.26016,4.25507,4.26016,6390000.0
2009-07-21 16:00:00,4.26081,4.2617,4.25232,4.25818,5260000.0
2009-07-21 16:01:00,4.2614,4.2614,4.25059,4.25785,7880000.0
2009-07-21 16:02:00,4.25963,4.26133,4.25403,4.25756,10130000.0
2009-07-21 16:03:00,4.25946,4.26025,4.25681,4.25717,5250000.0
2009-07-21 16:04:00,4.25267,4.26615,4.25267,4.26574,9390000.0
2009-07-21 16:05:00,4.25831,4.26545,4.25787,4.26501,4520000.0
2009-07-21 16:06:00,4.2663,4.26818,4.25982,4.25982,9000000.0
2009-07-21 16:07:00,4.26419,4.26579,4.25499,4.26242,7140000.0
2009-07-21 16:08:00,4.26808,4.26808,4.25983,4.26623,6770000.0
2009-07-21 16:09:00,4.26874,4.27024,4.26274,4.2657,6750000.0
2009-07-21 16:10:00,4.27068,4.27321,4.2648,4.27117,5640000.0
2009-07-21 16:11:00,4.27243,4.27562,4.26874,4.27479,4510000.0
2009-07-21 16:12:00,4.27455,4.27455,4.26871,4.27199,7510000.0
2009-07-21 16:13:00,4.26863,4.27376,4.26247,4.26247,13890000.0
2009-07-21 16:14:00,4.2695,4.27268,4.26424,4.27061,9010000.0
2009-07-21 16:15:00,4.27005,4.27321,4.26381,4.27321,6750000.0
2009-07-21 16:16:00,4.26547,4.27131,4.26044,4.27131,7510000.0
2009-07-21 16:17:00,4.2726,4.27401,4.26599,4.27227,4140000.0
2009-07-21 16:18:00,4.27284,4.27333,4.26378,4.27201,9000000.0
2009-07-21 16:19:00,4.27139,4.27139,4.26708,4.26708,5260000.0
2009-07-21 16:20:00,4.26282,4.2717,4.26071,4.26944,7140000.0
2009-07-21 16:21:00,4.26803,4.26994,4.25716,4.26367,9000000.0
2009-07-21 16:22:00,4.26769,4.26828,4.25782,4.26634,8250000.0
2009-07-21 16:23:00,4.26743,4.27026,4.25984,4.2646,9760000.0
2009-07-21 16:24:00,4.26152,4.27316,4.26152,4.26832,11260000.0
2009-07-21 16:25:00,4.26885,4.27302,4.26607,4.26863,6010000.0
2009-07-21 16:26:00,4.26179,4.27255,4.26179,4.27069,9760000.0
2009-07-21 16:27:00,4.27209,4.27209,4.26442,4.26971,4880000.0
2009-07-21 16:28:00,4.2699,4.27161,4.26538,4.27023,8250000.0
2009-07-21 16:29:00,4.26743,4.26995,4.26371,4.26497,6010000.0
2009-07-21 16:30:00,4.26532,4.27254,4.2653,4.27234,6760000.0
2009-07-21 16:31:00,4.27122,4.27441,4.26952,4.27005,6750000.0
2009-07-21 16:32:00,4.27215,4.27325,4.2708,4.27141,4880000.0
2009-07-21 16:33:00,4.27268,4.27268,4.26335,4.2718,6000000.0
2009-07-21 16:34:00,4.26958,4.27409,4.26677,4.27122,6010000.0
2009-07-21 16:35:00,4.26654,4.27441,4.26625,4.26931,11260000.0
2009-07-21 16:36:00,4.26455,4.27375,4.2639,4.2639,7500000.0
2009-07-21 16:37:00,4.26707,4.27039,4.26456,4.27039,7520000.0
2009-07-21 16:38:00,4.26411,4.26793,4.25959,4.26793,8630000.0
2009-07-21 16:39:00,4.26382,4.26996,4.26295,4.26953,7130000.0
2009-07-21 16:40:00,4.26832,4.26902,4.2621,4.2663,5260000.0
2009-07-21 16:41:00,4.26321,4.27034,4.26321,4.26423,7130000.0
2009-07-21 16:42:00,4.26828,4.26833,4.26209,4.26375,6010000.0
2009-07-21 16:43:00,4.26884,4.26991,4.26179,4.26894,6760000.0
2009-07-21 16:44:00,4.26346,4.27002,4.26346,4.26505,6380000.0
2009-07-21 16:45:00,4.26855,4.26855,4.26018,4.26073,6380000.0
2009-07-21 16:46:00,4.26886,4.26945,4.26414,4.26414,6760000.0
2009-07-21 16:47:00,4.26618,4.27027,4.26254,4.26904,5260000.0
2009-07-21 16:48:00,4.26724,4.26724,4.25691,4.26612,6010000.0
2009-07-21 16:49:00,4.26269,4.26831,4.26207,4.26439,5260000.0
2009-07-21 16:50:00,4.26276,4.2669,4.25787,4.25787,4880000.0
2009-07-21 16:51:00,4.26584,4.26828,4.25633,4.26696,8640000.0
2009-07-21 16:52:00,4.26439,4.26802,4.25665,4.2627,5640000.0
2009-07-21 16:53:00,4.26675,4.26978,4.26289,4.26514,9010000.0
2009-07-21 16:54:00,4.26584,4.26876,4.25817,4.25817,6000000.0
2009-07-21 16:55:00,4.26923,4.27059,4.26432,4.26432,11630000.0
2009-07-21 16:56:00,4.25818,4.27066,4.25818,4.27006,9010000.0
2009-07-21 16:57:00,4.27109,4.27209,4.26739,4.27159,5630000.0
2009-07-21 16:58:00,4.27208,4.27373,4.26484,4.26751,6380000.0
2009-07-21 16:59:00,4.26886,4.27159,4.26385,4.27049,6020000.0
2009-07-21 17:00:00,4.26529,4.26888,4.25688,4.26689,5630000.0
2009-07-21 17:01:00,4.26323,4.269,4.26323,4.26443,6760000.0
2009-07-21 17:02:00,4.26802,4.26868,4.25965,4.25965,4880000.0
2009-07-21 17:03:00,4.26765,4.2679,4.26047,4.26696,8630000.0
2009-07-21 17:04:00,4.26675,4.26941,4.26326,4.26765,7510000.0
2009-07-21 17:05:00,4.269,4.26983,4.26334,4.26651,5640000.0
2009-07-21 17:06:00,4.26701,4.26872,4.2616,4.2616,5260000.0
2009-07-21 17:07:00,4.26972,4.27271,4.26554,4.26916,7880000.0
2009-07-21 17:08:00,4.2625,4.27315,4.2625,4.2676,5260000.0
2009-07-21 17:09:00,4.2666,4.26696,4.25812,4.26166,6760000.0
2009-07-21 17:10:00,4.26793,4.27047,4.26305,4.2667,7130000.0
2009-07-21 17:11:00,4.26405,4.26898,4.26197,4.26663,6770000.0
2009-07-21 17:12:00,4.26795,4.26963,4.25761,4.26888,8630000.0
2009-07-21 17:13:00,4.2685,4.26887,4.25754,4.26674,7130000.0
2009-07-21 17:14:00,4.26778,4.27122,4.26632,4.26664,5260000.0
2009-07-21 17:15:00,4.2694,4.27376,4.26581,4.27181,8270000.0
2009-07-21 17:16:00,4.26862,4.27207,4.26862,4.27017,5250000.0
2009-07-21 17:17:00,4.26566,4.27174,4.2623,4.27174,6010000.0
2009-07-21 17:18:00,4.26884,4.27342,4.25951,4.27342,9000000.0
2009-07-21 17:19:00,4.27107,4.27107,4.26348,4.26533,6000000.0
2009-07-21 17:20:00,4.27114,4.27114,4.26445,4.26552,7510000.0
2009-07-21 17:21:00,4.26984,4.27138,4.26496,4.26655,7890000.0
2009-07-21 17:22:00,4.27098,4.27153,4.26505,4.27102,7890000.0
2009-07-21 17:23:00,4.27172,4.27172,4.26436,4.26859,5640000.0
2009-07-21 17:24:00,4.2672,4.26936,4.25747,4.2688,8260000.0
2009-07-21 17:25:00,4.26838,4.27121,4.26559,4.26689,6010000.0
2009-07-21 17:26:00,4.26893,4.27148,4.26408,4.27101,9000000.0
2009-07-21 17:27:00,4.26639,4.27058,4.26005,4.26454,10510000.0
2009-07-21 17:28:00,4.27326,4.27326,4.26555,4.26946,9010000.0
2009-07-21 17:29:00,4.26025,4.26977,4.2578,4.26373,10130000.0
2009-07-21 17:30:00,4.27215,4.27284,4.26277,4.27028,8260000.0
2009-07-21 17:31:00,4.26819,4.27126,4.26414,4.26969,10500000.0
2009-07-21 17:32:00,4.26227,4.27192,4.26103,4.26103,4890000.0
2009-07-21 17:33:00,4.27072,4.27328,4.26681,4.27328,6000000.0
2009-07-21 17:34:00,4.2677,4.27564,4.26457,4.27373,5640000.0
2009-07-21 17:35:00,4.27366,4.27493,4.26963,4.2749,7130000.0
2009-07-21 17:36:00,4.27402,4.27402,4.26208,4.27051,6000000.0
2009-07-21 17:37:00,4.26348,4.27242,4.26348,4.26813,5640000.0
2009-07-21 17:38:00,4.26202,4.27051,4.26194,4.26795,8630000.0
2009-07-21 17:39:00,4.26373,4.27101,4.26373,4.27067,6380000.0
2009-07-21 17:40:00,4.26474,4.27038,4.26061,4.2678,7510000.0
2009-07-21 17:41:00,4.26775,4.26917,4.26351,4.26858,7500000.0
2009-07-21 17:42:00,4.26854,4.26854,4.26399,4.26837,4510000.0
2009-07-21 17:43:00,4.25949,4.27028,4.25949,4.26109,9760000.0
2009-07-21 17:44:00,4.27137,4.27146,4.26412,4.26628,6390000.0
2009-07-21 17:45:00,4.26804,4.27246,4.26588,4.2714,11260000.0
2009-07-21 17:46:00,4.27254,4.27475,4.26401,4.26572,9010000.0
2009-07-21 17:47:00,4.26766,4.27313,4.26258,4.26751,6750000.0
2009-07-21 17:48:00,4.27178,4.27178,4.25906,4.26949,4880000.0
2009-07-21 17:49:00,4.27191,4.27281,4.26683,4.26796,8280000.0
2009-07-21 17:50:00,4.27045,4.27488,4.26991,4.27488,6750000.0
2009-07-21 17:51:00,4.27521,4.27521,4.2701,4.27214,6380000.0
2009-07-21 17:52:00,4.27616,4.27718,4.26804,4.27718,6750000.0
2009-07-21 17:53:00,4.27708,4.27731,4.26709,4.27526,9760000.0
2009-07-21 17:54:00,4.27175,4.27855,4.27146,4.27855,7510000.0
2009-07-21 17:55:00,4.27703,4.27798,4.26825,4.27692,7510000.0
2009-07-21 17:56:00,4.2792,4.2792,4.26927,4.2723,5250000.0
2009-07-21 17:57:00,4.27752,4.27768,4.26596,4.26596,9400000.0
2009-07-21 17:58:00,4.27408,4.28158,4.27095,4.27507,12390000.0
2009-07-21 17:59:00,4.27532,4.28085,4.27057,4.27552,7900000.0
2009-07-21 18:00:00,4.27534,4.28197,4.27142,4.27905,9010000.0
2009-07-21 18:01:00,4.27673,4.28209,4.26964,4.26964,4140000.0
2009-07-21 18:02:00,4.27418,4.28337,4.27141,4.27233,8250000.0
2009-07-21 18:03:00,4.28124,4.28391,4.27279,4.28148,6760000.0
2009-07-21 18:04:00,4.27356,4.27732,4.27042,4.27101,4880000.0
2009-07-21 18:05:00,4.28092,4.28092,4.27515,4.27515,6000000.0
2009-07-21 18:06:00,4.27879,4.28158,4.27165,4.2785,10140000.0
2009-07-21 18:07:00,4.28011,4.28207,4.27225,4.27225,9390000.0
2009-07-21 18:08:00,4.27906,4.28125,4.27468,4.28125,4510000.0
2009-07-21 18:09:00,4.2763,4.28191,4.27238,4.27717,10510000.0
2009-07-21 18:10:00,4.28191,4.28321,4.27388,4.28255,5640000.0
2009-07-21 18:11:00,4.27982,4.28225,4.27095,4.27913,7140000.0
2009-07-21 18:12:00,4.27655,4.28588,4.27655,4.27774,6000000.0
2009-07-21 18:13:00,4.28131,4.28201,4.276,4.276,4880000.0
2009-07-21 18:14:00,4.28097,4.28285,4.27744,4.28285,5630000.0
2009-07-21 18:15:00,4.2783,4.28019,4.27418,4.27543,6380000.0
2009-07-21 18:16:00,4.27671,4.28054,4.27494,4.27494,6380000.0
2009-07-21 18:17:00,4.27497,4.28009,4.27081,4.27977,8640000.0
2009-07-21 18:18:00,4.28029,4.28066,4.27199,4.27854,5630000.0
2009-07-21 18:19:00,4.27861,4.28249,4.27293,4.28047,8630000.0
2009-07-21 18:20:00,4.28218,4.28218,4.27421,4.27684,6750000.0
2009-07-21 18:21:00,4.2787,4.28169,4.27267,4.27698,5250000.0
2009-07-21 18:22:00,4.27235,4.28075,4.27235,4.28019,6380000.0
2009-07-21 18:23:00,4.28054,4.28069,4.2728,4.27542,9000000.0
2009-07-21 18:24:00,4.27255,4.28126,4.27183,4.27411,7130000.0
2009-07-21 18:25:00,4.27838,4.27923,4.26978,4.27849,7510000.0
2009-07-21 18:26:00,4.27649,4.2803,4.27513,4.27616,4880000.0
2009-07-21 18:27:00,4.27705,4.27772,4.2712,4.27613,8630000.0
2009-07-21 18:28:00,4.27132,4.28037,4.26648,4.27463,7500000.0
2009-07-21 18:29:00,4.27906,4.28118,4.26697,4.27563,8630000.0
2009-07-21 18:30:00,4.27374,4.27823,4.26969,4.27771,6760000.0
2009-07-21 18:31:00,4.27705,4.27956,4.26955,4.27858,7880000.0
2009-07-21 18:32:00,4.27991,4.27991,4.26698,4.26698,7880000.0
2009-07-21 18:33:00,4.27275,4.27739,4.26684,4.27454,12380000.0
2009-07-21 18:34:00,4.26956,4.27489,4.26754,4.27079,8640000.0
2009-07-21 18:35:00,4.27659,4.27682,4.27103,4.27103,5630000.0
2009-07-21 18:36:00,4.27458,4.27556,4.26502,4.27353,8630000.0
2009-07-21 18:37:00,4.26893,4.2762,4.26893,4.27436,7890000.0
2009-07-21 18:38:00,4.27658,4.27744,4.27014,4.27539,4880000.0
2009-07-21 18:39:00,4.27657,4.27657,4.26396,4.2758,8630000.0
2009-07-21 18:40:00,4.27653,4.27747,4.26413,4.27008,10880000.0
2009-07-21 18:41:00,4.27416,4.27561,4.2658,4.26882,9000000.0
2009-07-21 18:42:00,4.27216,4.2735,4.26391,4.27179,9760000.0
2009-07-21 18:43:00,4.27194,4.27491,4.26551,4.27466,14630000.0
2009-07-21 18:44:00,4.27218,4.27543,4.2659,4.26836,9380000.0
2009-07-21 18:45:00,4.276,4.2776,4.26715,4.27691,6380000.0
2009-07-21 18:46:00,4.27593,4.27593,4.26708,4.27245,4880000.0
2009-07-21 18:47:00,4.27604,4.27713,4.27082,4.27567,6380000.0
2009-07-21 18:48:00,4.27665,4.27665,4.26698,4.26698,5250000.0
2009-07-21 18:49:00,4.27022,4.27692,4.26522,4.27445,9000000.0
2009-07-21 18:50:00,4.27637,4.27701,4.26962,4.27227,7520000.0
2009-07-21 18:51:00,4.27604,4.27684,4.26916,4.27431,8260000.0
2009-07-21 18:52:00,4.26933,4.27916,4.26933,4.27556,7130000.0
2009-07-21 18:53:00,4.2698,4.27564,4.26627,4.27429,7880000.0
2009-07-21 18:54:00,4.27445,4.27709,4.26896,4.27444,7150000.0
2009-07-21 18:55:00,4.2774,4.28183,4.27028,4.27891,7140000.0
2009-07-21 18:56:00,4.27654,4.2805,4.26874,4.27898,9010000.0
2009-07-21 18:57:00,4.28205,4.28205,4.27291,4.28186,5260000.0
2009-07-21 18:58:00,4.28247,4.28247,4.26988,4.28108,6750000.0
2009-07-21 18:59:00,4.27921,4.28127,4.27354,4.27967,5640000.0
2009-07-21 19:00:00,4.28072,4.28266,4.27372,4.27735,6380000.0
2009-07-21 19:01:00,4.28289,4.28511,4.27277,4.28317,5630000.0
2009-07-21 19:02:00,4.2724,4.28135,4.27121,4.27873,5260000.0
2009-07-21 19:03:00,4.28131,4.28307,4.27823,4.28307,5250000.0
2009-07-21 19:04:00,4.27918,4.28301,4.27359,4.28301,6380000.0
2009-07-21 19:05:00,4.2829,4.2829,4.27129,4.27708,8630000.0
2009-07-21 19:06:00,4.27566,4.28147,4.27156,4.27909,9770000.0
2009-07-21 19:07:00,4.27865,4.27959,4.26843,4.27515,8640000.0
2009-07-21 19:08:00,4.2779,4.28101,4.27179,4.27998,5250000.0
2009-07-21 19:09:00,4.27455,4.28298,4.27455,4.27928,6750000.0
2009-07-21 19:10:00,4.28095,4.28376,4.27155,4.28376,6750000.0
2009-07-21 19:11:00,4.28379,4.28504,4.27816,4.28504,7510000.0
2009-07-21 19:12:00,4.28364,4.28523,4.28162,4.28297,5250000.0
2009-07-21 19:13:00,4.28425,4.28801,4.27737,4.27737,9760000.0
2009-07-21 19:14:00,4.28614,4.28629,4.28299,4.28584,4880000.0
2009-07-21 19:15:00,4.28444,4.28553,4.27413,4.28443,7500000.0
2009-07-21 19:16:00,4.28313,4.28791,4.28069,4.28773,7510000.0
2009-07-21 19:17:00,4.28626,4.2883,4.28336,4.2837,7130000.0
2009-07-21 19:18:00,4.28554,4.288,4.28159,4.28687,6380000.0
2009-07-21 19:19:00,4.28171,4.28715,4.2763,4.28515,5260000.0
2009-07-21 19:20:00,4.28448,4.28747,4.27737,4.28639,7510000.0
2009-07-21 19:21:00,4.28294,4.28562,4.27915,4.28045,5630000.0
2009-07-21 19:22:00,4.28318,4.2855,4.27979,4.28458,8250000.0
2009-07-21 19:23:00,4.28357,4.28716,4.28124,4.28452,7500000.0
2009-07-21 19:24:00,4.28062,4.28664,4.27735,4.28585,7130000.0
2009-07-21 19:25:00,4.28568,4.28969,4.28307,4.28834,10500000.0
2009-07-21 19:26:00,4.28602,4.28736,4.27923,4.2808,7880000.0
2009-07-21 19:27:00,4.28208,4.28833,4.27751,4.2875,8630000.0
2009-07-21 19:28:00,4.27764,4.28698,4.27218,4.28532,9760000.0
2009-07-21 19:29:00,4.28405,4.28558,4.27559,4.28001,6010000.0
2009-07-21 19:30:00,4.27963,4.28449,4.27108,4.27779,9390000.0
2009-07-21 19:31:00,4.28627,4.28627,4.27449,4.28347,9380000.0
2009-07-21 19:32:00,4.28486,4.28827,4.27859,4.27859,9020000.0
2009-07-21 19:33:00,4.27487,4.28498,4.27487,4.28271,6380000.0
2009-07-21 19:34:00,4.28266,4.28514,4.27682,4.28461,9010000.0
2009-07-21 19:35:00,4.2857,4.28591,4.27697,4.28314,6760000.0
2009-07-21 19:36:00,4.27535,4.28304,4.27063,4.28223,4880000.0
2009-07-21 19:37:00,4.28097,4.28439,4.27187,4.27978,4880000.0
2009-07-21 19:38:00,4.27831,4.28366,4.2764,4.28212,6380000.0
2009-07-21 19:39:00,4.28404,4.28696,4.27908,4.28044,7130000.0
2009-07-21 19:40:00,4.28498,4.28778,4.27712,4.28648,8260000.0
2009-07-21 19:41:00,4.28497,4.28497,4.27734,4.28374,8250000.0
2009-07-21 19:42:00,4.28313,4.28545,4.27679,4.28545,4880000.0
2009-07-21 19:43:00,4.28425,4.28472,4.27447,4.27447,6380000.0
2009-07-21 19:44:00,4.28533,4.28581,4.27843,4.28361,4520000.0
2009-07-21 19:45:00,4.27795,4.28375,4.27598,4.28313,10140000.0
2009-07-21 19:46:00,4.27928,4.28461,4.27459,4.28461,4510000.0
2009-07-21 19:47:00,4.27526,4.28288,4.27115,4.2821,7880000.0
2009-07-21 19:48:00,4.28444,4.28457,4.27299,4.28379,8250000.0
2009-07-21 19:49:00,4.28387,4.28387,4.27499,4.27549,4880000.0
2009-07-21 19:50:00,4.27993,4.28472,4.27333,4.27808,7130000.0
2009-07-21 19:51:00,4.27674,4.28362,4.27312,4.28335,7510000.0
2009-07-21 19:52:00,4.28214,4.28346,4.27798,4.28346,4880000.0
2009-07-21 19:53:00,4.28276,4.28426,4.27344,4.27705,5650000.0
2009-07-21 19:54:00,4.28274,4.28274,4.27091,4.27788,6020000.0
2009-07-21 19:55:00,4.28018,4.28281,4.27785,4.28281,6000000.0
2009-07-21 19:56:00,4.27872,4.28452,4.27482,4.27654,9010000.0
2009-07-21 19:57:00,4.27919,4.27999,4.26966,4.2762,5260000.0
2009-07-21 19:58:00,4.27505,4.281,4.2729,4.28078,7890000.0
2009-07-21 19:59:00,4.27491,4.28037,4.27269,4.274,9380000.0
2009-07-21 20:00:00,4.27288,4.27945,4.26648,4.27732,6380000.0
2009-07-21 20:01:00,4.2736,4.27842,4.27167,4.27842,4880000.0
2009-07-21 20:02:00,4.27595,4.28007,4.27093,4.2763,7130000.0
2009-07-21 20:03:00,4.27787,4.2806,4.27115,4.27115,7140000.0
2009-07-21 20:04:00,4.28032,4.28256,4.27211,4.28256,8630000.0
2009-07-21 20:05:00,4.2762,4.28344,4.27157,4.28344,9010000.0
2009-07-21 20:06:00,4.28255,4.28281,4.27303,4.27726,9010000.0
2009-07-21 20:07:00,4.27753,4.28089,4.27076,4.28042,7510000.0
2009-07-21 20:08:00,4.28254,4.28254,4.27174,4.27174,6000000.0
2009-07-21 20:09:00,4.2764,4.28403,4.27316,4.28403,6750000.0
2009-07-21 20:10:00,4.27595,4.28159,4.27159,4.27159,7130000.0
2009-07-21 20:11:00,4.27338,4.27338,4.25963,4.26846,7150000.0
2009-07-21 20:12:00,4.26694,4.27034,4.26351,4.26939,5250000.0
2009-07-21 20:13:00,4.26563,4.27189,4.26303,4.27189,6760000.0
2009-07-21 20:14:00,4.26117,4.27123,4.26117,4.27008,6390000.0
2009-07-21 20:15:00,4.26359,4.27397,4.26359,4.2672,8630000.0
2009-07-21 20:16:00,4.26951,4.27141,4.26616,4.26893,6760000.0
2009-07-21 20:17:00,4.26906,4.27099,4.26287,4.26287,7510000.0
2009-07-21 20:18:00,4.27074,4.27449,4.26366,4.26366,5630000.0
2009-07-21 20:19:00,4.26496,4.27391,4.26496,4.26705,6760000.0
2009-07-21 20:20:00,4.26977,4.27265,4.26407,4.2704,9770000.0
2009-07-21 20:21:00,4.27165,4.27433,4.26693,4.27216,8260000.0
2009-07-21 20:22:00,4.266,4.27102,4.26263,4.26263,5640000.0
2009-07-21 20:23:00,4.26992,4.27245,4.26139,4.26803,7130000.0
2009-07-21 20:24:00,4.27364,4.27637,4.26554,4.2744,7500000.0
2009-07-21 20:25:00,4.27648,4.27754,4.26411,4.27195,7880000.0
2009-07-21 20:26:00,4.27484,4.27484,4.26068,4.26327,6760000.0
2009-07-21 20:27:00,4.26925,4.27302,4.26497,4.27283,7510000.0
2009-07-21 20:28:00,4.27165,4.27165,4.26131,4.27124,9390000.0
2009-07-21 20:29:00,4.27127,4.27127,4.26233,4.2645,12380000.0
2009-07-21 20:30:00,4.26358,4.27337,4.26358,4.27337,5640000.0
2009-07-21 20:31:00,4.2717,4.27423,4.2643,4.27027,6750000.0
2009-07-21 20:32:00,4.27345,4.27345,4.26301,4.26367,7500000.0
2009-07-21 20:33:00,4.27188,4.27525,4.26437,4.26645,8260000.0
2009-07-21 20:34:00,4.2671,4.27277,4.26499,4.2688,6760000.0
2009-07-21 20:35:00,4.27114,4.27222,4.26509,4.2698,9010000.0
2009-07-21 20:36:00,4.26676,4.27182,4.26148,4.26949,9390000.0
2009-07-21 20:37:00,4.27122,4.27235,4.26724,4.27235,6000000.0
2009-07-21 20:38:00,4.2702,4.27272,4.2635,4.2666,10130000.0
2009-07-21 20:39:00,4.26529,4.26974,4.25516,4.26348,6000000.0
2009-07-21 20:40:00,4.26657,4.27062,4.25946,4.27062,6750000.0
2009-07-21 20:41:00,4.27166,4.27263,4.26416,4.26972,8270000.0
2009-07-21 20:42:00,4.27424,4.27471,4.2648,4.26698,8260000.0
2009-07-21 20:43:00,4.2665,4.26873,4.26186,4.26785,7130000.0
2009-07-21 20:44:00,4.26656,4.26763,4.26298,4.26479,7130000.0
2009-07-21 20:45:00,4.26449,4.26733,4.25912,4.2673,6380000.0
2009-07-21 20:46:00,4.26691,4.27428,4.26382,4.27178,9000000.0
2009-07-21 20:47:00,4.27433,4.27433,4.25991,4.25991,6750000.0
2009-07-21 20:48:00,4.26428,4.26873,4.2621,4.26873,7510000.0
2009-07-21 20:49:00,4.26575,4.27251,4.25853,4.26757,8640000.0
2009-07-21 20:50:00,4.2667,4.2667,4.25661,4.25661,8630000.0
2009-07-21 20:51:00,4.26609,4.26609,4.25385,4.26483,6750000.0
2009-07-21 20:52:00,4.26119,4.26679,4.2601,4.26227,10140000.0
2009-07-21 20:53:00,4.26827,4.26827,4.25777,4.25777,6390000.0
2009-07-21 20:54:00,4.26317,4.27261,4.25979,4.26464,9390000.0
2009-07-21 20:55:00,4.26445,4.26806,4.26062,4.26421,4880000.0
2009-07-21 20:56:00,4.26672,4.27058,4.2597,4.2679,12380000.0
2009-07-21 20:57:00,4.26749,4.27016,4.26273,4.26733,5640000.0
2009-07-21 20:58:00,4.26403,4.26857,4.26132,4.2636,5640000.0
2009-07-21 20:59:00,4.26375,4.2691,4.26367,4.26367,6380000.0
2009-07-21 21:00:00,4.26032,4.26666,4.26032,4.26666,7880000.0
2009-07-21 21:01:00,4.26752,4.27204,4.25941,4.27204,7130000.0
2009-07-21 21:02:00,4.27396,4.27396,4.2614,4.26666,6380000.0
2009-07-21 21:03:00,4.26043,4.26617,4.25502,4.26328,7130000.0
2009-07-21 21:04:00,4.26804,4.26804,4.25607,4.25767,9000000.0
2009-07-21 21:05:00,4.26621,4.26781,4.26082,4.26223,9380000.0
2009-07-21 21:06:00,4.26803,4.269,4.25993,4.26813,6010000.0
2009-07-21 21:07:00,4.26314,4.26981,4.25569,4.26981,5250000.0
2009-07-21 21:08:00,4.26614,4.2698,4.26471,4.26655,8270000.0
2009-07-21 21:09:00,4.26329,4.26693,4.25971,4.26688,7130000.0
2009-07-21 21:10:00,4.2599,4.26684,4.2599,4.26435,4510000.0
2009-07-21 21:11:00,4.26757,4.26987,4.26109,4.26987,4880000.0
2009-07-21 21:12:00,4.26998,4.27142,4.26176,4.26912,7520000.0
2009-07-21 21:13:00,4.26637,4.26733,4.26304,4.26733,4510000.0
2009-07-21 21:14:00,4.2691,4.26945,4.2629,4.26557,4880000.0
2009-07-21 21:15:00,4.26217,4.26715,4.25914,4.26378,6380000.0
2009-07-21 21:16:00,4.26504,4.26702,4.25552,4.26608,6010000.0
2009-07-21 21:17:00,4.26033,4.26859,4.25911,4.26859,6380000.0
2009-07-21 21:18:00,4.259,4.26902,4.259,4.26796,9390000.0
2009-07-21 21:19:00,4.26594,4.26791,4.26203,4.26345,5630000.0
2009-07-21 21:20:00,4.26436,4.26987,4.26436,4.26821,4510000.0
2009-07-21 21:21:00,4.26869,4.27084,4.26186,4.26818,7500000.0
2009-07-21 21:22:00,4.26293,4.269,4.26133,4.269,7140000.0
2009-07-21 21:23:00,4.27309,4.27309,4.26209,4.26616,5260000.0
2009-07-21 21:24:00,4.26632,4.2691,4.26049,4.26323,7890000.0
2009-07-21 21:25:00,4.25652,4.26626,4.25652,4.26526,5630000.0
2009-07-21 21:26:00,4.26534,4.26831,4.26433,4.26831,6380000.0
2009-07-21 21:27:00,4.26438,4.26953,4.2583,4.2583,5630000.0
2009-07-21 21:28:00,4.26109,4.26774,4.25845,4.25845,8250000.0
2009-07-21 21:29:00,4.26488,4.26829,4.25977,4.267,7510000.0
2009-07-21 21:30:00,4.26335,4.26847,4.25815,4.26158,9760000.0
2009-07-21 21:31:00,4.26159,4.26756,4.25621,4.26754,9750000.0
2009-07-21 21:32:00,4.25972,4.26966,4.2586,4.26373,5250000.0
2009-07-21 21:33:00,4.26636,4.26926,4.25702,4.26926,7130000.0
2009-07-21 21:34:00,4.26892,4.27218,4.26235,4.26704,5250000.0
2009-07-21 21:35:00,4.26634,4.27032,4.26339,4.27032,6010000.0
2009-07-21 21:36:00,4.26904,4.26904,4.25867,4.26269,8630000.0
2009-07-21 21:37:00,4.26698,4.26909,4.25903,4.26573,8250000.0
2009-07-21 21:38:00,4.26738,4.26875,4.26225,4.26875,6750000.0
2009-07-21 21:39:00,4.26297,4.26876,4.2581,4.2635,7890000.0
2009-07-21 21:40:00,4.26358,4.27009,4.26167,4.26809,4880000.0
2009-07-21 21:41:00,4.26239,4.26698,4.26024,4.26206,9380000.0
2009-07-21 21:42:00,4.26248,4.26766,4.25647,4.25647,6380000.0
2009-07-21 21:43:00,4.2663,4.2663,4.25689,4.26442,7130000.0
2009-07-21 21:44:00,4.26132,4.26702,4.25796,4.26411,7500000.0
2009-07-21 21:45:00,4.2666,4.2666,4.25983,4.25983,3010000.0
2009-07-21 21:46:00,4.26015,4.26673,4.25484,4.26489,10510000.0
2009-07-21 21:47:00,4.26616,4.26616,4.25886,4.25891,5640000.0
2009-07-21 21:48:00,4.26348,4.267,4.25632,4.25724,5630000.0
2009-07-21 21:49:00,4.25641,4.2673,4.25641,4.26583,6750000.0
2009-07-21 21:50:00,4.26657,4.26786,4.26047,4.26711,5260000.0
2009-07-21 21:51:00,4.26281,4.26674,4.26223,4.26672,7140000.0
2009-07-21 21:52:00,4.267,4.267,4.25997,4.26464,7500000.0
2009-07-21 21:53:00,4.26596,4.26742,4.25918,4.26015,6380000.0
2009-07-21 21:54:00,4.259,4.26728,4.25808,4.25808,7140000.0
2009-07-21 21:55:00,4.26836,4.26838,4.2603,4.26494,10890000.0
2009-07-21 21:56:00,4.26489,4.26868,4.25872,4.26761,6760000.0
2009-07-21 21:57:00,4.25958,4.26653,4.25422,4.26653,5630000.0
2009-07-21 21:58:00,4.25769,4.26656,4.25769,4.2653,7130000.0
2009-07-21 21:59:00,4.26573,4.26573,4.2543,4.26457,11270000.0
2009-07-21 22:00:00,4.26498,4.26868,4.25926,4.26317,7890000.0
2009-07-21 22:01:00,4.26073,4.26552,4.25896,4.26552,6750000.0
2009-07-21 22:02:00,4.26636,4.26927,4.26142,4.26927,6380000.0
2009-07-21 22:03:00,4.26736,4.2741,4.26493,4.2741,5250000.0
2009-07-21 22:04:00,4.27288,4.27288,4.26218,4.26703,8630000.0
2009-07-21 22:05:00,4.26215,4.26785,4.25454,4.26785,6380000.0
2009-07-21 22:06:00,4.26565,4.26565,4.25571,4.261,5260000.0
2009-07-21 22:07:00,4.25681,4.26551,4.25681,4.25927,7130000.0
2009-07-21 22:08:00,4.26905,4.27821,4.26853,4.26853,7890000.0
2009-07-21 22:09:00,4.27125,4.27125,4.26017,4.2642,9010000.0
2009-07-21 22:10:00,4.26314,4.26627,4.26189,4.26534,6750000.0
2009-07-21 22:11:00,4.26444,4.2679,4.25943,4.26357,4880000.0
2009-07-21 22:12:00,4.26043,4.26664,4.25888,4.26664,6010000.0
2009-07-21 22:13:00,4.26493,4.26528,4.25232,4.26204,6750000.0
2009-07-21 22:14:00,4.25818,4.26768,4.25697,4.26768,4140000.0
2009-07-21 22:15:00,4.25606,4.26881,4.25606,4.25808,4880000.0
2009-07-21 22:16:00,4.27019,4.27019,4.25671,4.26803,7510000.0
2009-07-21 22:17:00,4.25615,4.2679,4.25615,4.26645,6000000.0
2009-07-21 22:18:00,4.26493,4.27268,4.25935,4.26756,6390000.0
2009-07-21 22:19:00,4.26343,4.26886,4.26006,4.26886,6000000.0
2009-07-21 22:20:00,4.25906,4.26371,4.24981,4.25683,9760000.0
2009-07-21 22:21:00,4.2655,4.26924,4.25815,4.26149,7880000.0
2009-07-21 22:22:00,4.2646,4.27056,4.25879,4.26329,9010000.0
2009-07-21 22:23:00,4.26726,4.26899,4.26002,4.26697,9770000.0
2009-07-21 22:24:00,4.26557,4.26863,4.25835,4.25835,6380000.0
2009-07-21 22:25:00,4.25969,4.27188,4.25969,4.27188,5630000.0
2009-07-21 22:26:00,4.27299,4.27299,4.26468,4.26856,7500000.0
2009-07-21 22:27:00,4.26391,4.27008,4.26249,4.26249,6390000.0
2009-07-21 22:28:00,4.26312,4.27183,4.26312,4.26469,6020000.0
2009-07-21 22:29:00,4.27202,4.27202,4.2658,4.27076,5250000.0
2009-07-21 22:30:00,4.25762,4.26753,4.25762,4.26075,4510000.0
2009-07-21 22:31:00,4.26736,4.26745,4.26409,4.26448,3750000.0
2009-07-21 22:32:00,4.26498,4.26631,4.25565,4.26552,5250000.0
2009-07-21 22:33:00,4.26601,4.26842,4.26132,4.26132,4510000.0
2009-07-21 22:34:00,4.26727,4.2681,4.26591,4.2681,3750000.0
2009-07-21 22:35:00,4.27049,4.27098,4.26014,4.26803,6000000.0
2009-07-21 22:36:00,4.27116,4.27121,4.26197,4.2684,8250000.0
2009-07-21 22:37:00,4.27148,4.27434,4.26875,4.26875,7880000.0
2009-07-21 22:38:00,4.27109,4.27391,4.2689,4.27391,6000000.0
2009-07-21 22:39:00,4.26758,4.27376,4.26316,4.27058,6380000.0
2009-07-21 22:40:00,4.27377,4.27377,4.26806,4.27308,6770000.0
2009-07-21 22:41:00,4.27218,4.27306,4.2681,4.27072,5260000.0
2009-07-21 22:42:00,4.27095,4.27291,4.26928,4.27188,7500000.0
2009-07-21 22:43:00,4.26105,4.27014,4.26105,4.26442,4880000.0
2009-07-21 22:44:00,4.26142,4.2727,4.25895,4.27182,9010000.0
2009-07-21 22:45:00,4.26657,4.27091,4.25961,4.26957,6380000.0
2009-07-21 22:46:00,4.26923,4.27325,4.25644,4.27325,7140000.0
2009-07-21 22:47:00,4.27283,4.28005,4.26616,4.26616,8630000.0
2009-07-21 22:48:00,4.26878,4.274,4.26289,4.2737,10130000.0
2009-07-21 22:49:00,4.26837,4.27245,4.26584,4.27126,4880000.0
2009-07-21 22:50:00,4.26446,4.27192,4.25997,4.27124,9390000.0
2009-07-21 22:51:00,4.27003,4.27062,4.26128,4.26622,5250000.0
2009-07-21 22:52:00,4.2623,4.27152,4.2623,4.27108,9390000.0
2009-07-21 22:53:00,4.27143,4.27143,4.2658,4.27134,6010000.0
2009-07-21 22:54:00,4.26777,4.27186,4.26507,4.26678,5630000.0
2009-07-21 22:55:00,4.26186,4.27247,4.26186,4.27151,9750000.0
2009-07-21 22:56:00,4.26441,4.27525,4.26441,4.27525,4880000.0
2009-07-21 22:57:00,4.26685,4.27834,4.26685,4.27462,8260000.0
2009-07-21 22:58:00,4.27248,4.27248,4.26186,4.26186,7880000.0
2009-07-21 22:59:00,4.26722,4.27293,4.26386,4.26716,9010000.0
2009-07-21 23:00:00,4.25896,4.27628,4.25896,4.27491,7140000.0
2009-07-21 23:01:00,4.27418,4.2747,4.26489,4.26962,4880000.0
2009-07-21 23:02:00,4.26217,4.27393,4.26217,4.27303,7140000.0
2009-07-21 23:03:00,4.27228,4.28256,4.27228,4.27308,4890000.0
2009-07-21 23:04:00,4.27703,4.27703,4.26557,4.26598,4130000.0
2009-07-21 23:05:00,4.26617,4.27067,4.26515,4.27067,6380000.0
2009-07-21 23:06:00,4.26929,4.27887,4.26929,4.27747,7140000.0
2009-07-21 23:07:00,4.28127,4.28127,4.27819,4.27819,1500000.0
2009-07-21 23:08:00,4.27757,4.29497,4.27757,4.29497,7880000.0
2009-07-21 23:09:00,4.29351,4.29496,4.29351,4.29361,3760000.0
2009-07-21 23:11:00,4.28122,4.29663,4.28122,4.28913,8250000.0
2009-07-21 23:12:00,4.29437,4.29506,4.28238,4.29125,7510000.0
2009-07-21 23:13:00,4.28094,4.29044,4.27562,4.27904,9380000.0
2009-07-21 23:14:00,4.2791,4.27911,4.26987,4.26987,8260000.0
2009-07-21 23:15:00,4.25979,4.2757,4.25979,4.27475,7130000.0
2009-07-21 23:16:00,4.26854,4.27636,4.26854,4.2762,6760000.0
2009-07-21 23:17:00,4.27377,4.27377,4.26888,4.26888,5250000.0
2009-07-21 23:18:00,4.27167,4.27173,4.26111,4.27154,5250000.0
2009-07-21 23:19:00,4.27136,4.27782,4.26891,4.26955,7130000.0
2009-07-21 23:20:00,4.26977,4.27864,4.26821,4.27122,6380000.0
2009-07-21 23:21:00,4.26966,4.27637,4.26966,4.27637,4140000.0
2009-07-21 23:22:00,4.27971,4.28031,4.26816,4.26816,5260000.0
2009-07-21 23:23:00,4.27063,4.27249,4.26259,4.27249,5250000.0
2009-07-21 23:24:00,4.26626,4.27428,4.26172,4.27428,8270000.0
2009-07-21 23:25:00,4.27281,4.27383,4.26481,4.27054,5630000.0
2009-07-21 23:26:00,4.26451,4.27411,4.26451,4.27092,9760000.0
2009-07-21 23:27:00,4.27351,4.27368,4.2686,4.2686,3750000.0
2009-07-21 23:28:00,4.27326,4.27846,4.25992,4.27846,5270000.0
2009-07-21 23:29:00,4.2715,4.28605,4.26883,4.26883,11260000.0
2009-07-21 23:30:00,4.26804,4.27398,4.26752,4.27398,1880000.0
2009-07-21 23:31:00,4.27598,4.28772,4.27598,4.28123,11640000.0
2009-07-21 23:32:00,4.27884,4.2838,4.27025,4.28074,6020000.0
2009-07-21 23:33:00,4.27581,4.27954,4.2689,4.26934,11630000.0
2009-07-21 23:34:00,4.27797,4.28023,4.2732,4.28023,4880000.0
2009-07-21 23:35:00,4.26862,4.28096,4.26787,4.28096,10130000.0
2009-07-21 23:36:00,4.26745,4.27961,4.26745,4.27867,5250000.0
2009-07-21 23:37:00,4.27894,4.28239,4.27373,4.27908,6750000.0
2009-07-21 23:38:00,4.27601,4.28828,4.27601,4.28132,8250000.0
2009-07-21 23:39:00,4.2838,4.28409,4.27593,4.27761,9760000.0
2009-07-21 23:40:00,4.27927,4.28272,4.27567,4.28255,6010000.0
2009-07-21 23:41:00,4.28032,4.28032,4.27039,4.27518,7510000.0
2009-07-21 23:42:00,4.26873,4.28134,4.26873,4.27801,6380000.0
2009-07-21 23:44:00,4.27597,4.2817,4.26934,4.2817,9770000.0
2009-07-21 23:45:00,4.27423,4.29187,4.26977,4.29187,5650000.0
2009-07-21 23:46:00,4.28967,4.30096,4.28967,4.29758,4880000.0
2009-07-21 23:47:00,4.30359,4.31067,4.30155,4.30988,6010000.0
2009-07-21 23:51:00,4.28752,4.29013,4.28054,4.28465,7140000.0
2009-07-21 23:52:00,4.28394,4.28394,4.27665,4.28369,3750000.0
2009-07-21 23:53:00,4.28091,4.28654,4.27356,4.27404,8250000.0
2009-07-21 23:54:00,4.28521,4.29374,4.28521,4.29156,4880000.0
2009-07-21 23:55:00,4.29243,4.29243,4.2815,4.28378,4140000.0
2009-07-21 23:56:00,4.28063,4.28063,4.27007,4.27762,8250000.0
2009-07-21 23:57:00,4.27847,4.27851,4.27557,4.27557,4500000.0
2009-07-21 23:58:00,4.28138,4.28497,4.27482,4.27482,5260000.0
2009-07-21 23:59:00,4.27612,4.28883,4.27612,4.28374,9760000.0
2009-07-22 00:00:00,4.28085,4.28155,4.27308,4.28155,4880000.0
2009-07-22 00:01:00,4.27849,4.27896,4.26829,4.27524,5270000.0
2009-07-22 00:02:00,4.28048,4.28956,4.27301,4.28956,6380000.0
2009-07-22 00:03:00,4.28406,4.28919,4.27643,4.27655,6750000.0
2009-07-22 00:04:00,4.28236,4.28538,4.27337,4.28394,5630000.0
2009-07-22 00:05:00,4.28109,4.28416,4.27379,4.27606,10510000.0
2009-07-22 00:06:00,4.27351,4.28327,4.27322,4.27714,7880000.0
2009-07-22 00:07:00,4.27634,4.28103,4.2682,4.27207,10880000.0
2009-07-22 00:08:00,4.27864,4.27916,4.26896,4.27249,13890000.0
2009-07-22 00:09:00,4.27065,4.28087,4.27065,4.27266,4130000.0
2009-07-22 00:10:00,4.27793,4.28331,4.27383,4.27499,9760000.0
2009-07-22 00:11:00,4.27665,4.28233,4.26993,4.27833,11630000.0
2009-07-22 00:12:00,4.27991,4.28129,4.27133,4.27523,6000000.0
2009-07-22 00:13:00,4.27711,4.2867,4.27314,4.2759,10510000.0
2009-07-22 00:14:00,4.28327,4.28507,4.27515,4.28419,8640000.0
2009-07-22 00:15:00,4.26563,4.28283,4.26563,4.28283,3380000.0
2009-07-22 00:16:00,4.28471,4.29645,4.28259,4.29047,13140000.0
2009-07-22 00:17:00,4.29413,4.30904,4.28971,4.30904,16890000.0
2009-07-22 00:18:00,4.31123,4.31302,4.30304,4.31022,14260000.0
2009-07-22 00:19:00,4.30113,4.30113,4.28163,4.28163,12030000.0
2009-07-22 00:20:00,4.28559,4.2899,4.28018,4.28814,5630000.0
2009-07-22 00:21:00,4.28571,4.28571,4.27242,4.27451,6750000.0
2009-07-22 00:22:00,4.27714,4.27974,4.27374,4.27879,8260000.0
2009-07-22 00:23:00,4.27822,4.28105,4.26977,4.28105,9760000.0
2009-07-22 00:24:00,4.27625,4.28071,4.27562,4.27665,6750000.0
2009-07-22 00:25:00,4.27672,4.28306,4.27153,4.27373,5260000.0
2009-07-22 00:26:00,4.28297,4.28297,4.26667,4.27779,6380000.0
2009-07-22 00:27:00,4.27207,4.27692,4.26713,4.27692,3010000.0
2009-07-22 00:28:00,4.27327,4.28028,4.27327,4.28028,5260000.0
2009-07-22 00:29:00,4.27501,4.28127,4.27271,4.28127,8260000.0
2009-07-22 00:30:00,4.26914,4.27916,4.26914,4.27916,5250000.0
2009-07-22 00:31:00,4.27913,4.27994,4.27615,4.27835,6000000.0
2009-07-22 00:32:00,4.2679,4.28506,4.2679,4.28506,6760000.0
2009-07-22 00:33:00,4.29097,4.30014,4.29046,4.29322,6010000.0
2009-07-22 00:34:00,4.29835,4.3081,4.29697,4.30519,7520000.0
2009-07-22 00:35:00,4.31343,4.32312,4.30849,4.32312,7130000.0
2009-07-22 00:36:00,4.3249,4.3249,4.31151,4.32203,9000000.0
2009-07-22 00:39:00,4.32188,4.32189,4.31252,4.32127,7890000.0
2009-07-22 00:41:00,4.31242,4.32262,4.31242,4.31703,7500000.0
2009-07-22 00:45:00,4.30869,4.31358,4.30392,4.30667,10880000.0
2009-07-22 00:46:00,4.30454,4.30454,4.29335,4.30059,7510000.0
2009-07-22 00:47:00,4.29378,4.3023,4.29243,4.29243,3750000.0
2009-07-22 00:48:00,4.29902,4.2997,4.291,4.29625,3390000.0
2009-07-22 00:49:00,4.29094,4.29795,4.28957,4.29298,5270000.0
2009-07-22 00:50:00,4.28936,4.29151,4.28746,4.28866,4880000.0
2009-07-22 00:51:00,4.28395,4.28423,4.27909,4.28052,4880000.0
2009-07-22 00:52:00,4.27834,4.28253,4.27526,4.27822,7510000.0
2009-07-22 00:53:00,4.27271,4.27774,4.27271,4.27625,4130000.0
2009-07-22 00:54:00,4.27763,4.28421,4.27411,4.28421,5260000.0
2009-07-22 00:55:00,4.2859,4.294,4.28482,4.29219,6760000.0
2009-07-22 00:56:00,4.29908,4.30246,4.29699,4.30154,6750000.0
2009-07-22 00:57:00,4.29283,4.29762,4.29283,4.29549,5260000.0
2009-07-22 00:59:00,4.28792,4.29736,4.28792,4.29732,6770000.0
2009-07-22 01:00:00,4.27077,4.27519,4.26973,4.27448,5260000.0
2009-07-22 01:05:00,4.27714,4.28414,4.27259,4.28414,4880000.0
2009-07-22 01:06:00,4.27565,4.2853,4.27565,4.28258,6750000.0
2009-07-22 01:07:00,4.28107,4.28208,4.27357,4.28048,7500000.0
2009-07-22 01:08:00,4.28186,4.28186,4.2697,4.27869,5260000.0
2009-07-22 01:09:00,4.28021,4.28217,4.27174,4.27482,6000000.0
2009-07-22 01:10:00,4.27209,4.27796,4.27209,4.2743,7510000.0
2009-07-22 01:11:00,4.27032,4.27761,4.27032,4.27761,6000000.0
2009-07-22 01:12:00,4.27735,4.28049,4.2763,4.27801,5250000.0
2009-07-22 01:13:00,4.27505,4.27716,4.27064,4.27716,6380000.0
2009-07-22 01:14:00,4.26786,4.27946,4.26786,4.27555,6010000.0
2009-07-22 01:15:00,4.28029,4.28272,4.27815,4.28222,4500000.0
2009-07-22 01:16:00,4.28044,4.28212,4.27183,4.28191,5630000.0
2009-07-22 01:17:00,4.28683,4.29513,4.28683,4.29513,4130000.0
2009-07-22 01:18:00,4.29206,4.29477,4.28852,4.28888,4510000.0
2009-07-22 01:19:00,4.29265,4.29941,4.28831,4.2908,6750000.0
2009-07-22 01:20:00,4.27698,4.28245,4.27658,4.28132,6000000.0
2009-07-22 01:21:00,4.27565,4.27846,4.26877,4.27684,5630000.0
2009-07-22 01:22:00,4.27857,4.28019,4.26899,4.28019,7130000.0
2009-07-22 01:23:00,4.27796,4.28688,4.27639,4.28192,6000000.0
2009-07-22 01:24:00,4.2785,4.28414,4.27848,4.28237,3760000.0
2009-07-22 01:28:00,4.28157,4.28188,4.27061,4.2805,8250000.0
2009-07-22 01:30:00,4.27967,4.28026,4.27468,4.28016,5630000.0
2009-07-22 01:34:00,4.27494,4.27731,4.26732,4.27453,6750000.0
2009-07-22 01:35:00,4.2735,4.2797,4.2735,4.27374,7130000.0
2009-07-22 01:37:00,4.2686,4.27523,4.2686,4.27523,6000000.0
2009-07-22 01:38:00,4.27289,4.28498,4.27289,4.28498,6000000.0
2009-07-22 01:39:00,4.27705,4.28588,4.27194,4.27194,6750000.0
2009-07-22 01:40:00,4.2757,4.2757,4.26505,4.27447,8250000.0
2009-07-22 01:41:00,4.27616,4.27804,4.26898,4.27232,6750000.0
2009-07-22 01:42:00,4.26834,4.2778,4.26834,4.2778,5250000.0
2009-07-22 01:43:00,4.28078,4.28352,4.27317,4.27954,4880000.0
2009-07-22 01:44:00,4.26742,4.28252,4.26742,4.27886,7130000.0
2009-07-22 01:45:00,4.27812,4.27857,4.27479,4.27479,5250000.0
2009-07-22 01:46:00,4.26674,4.27913,4.26674,4.2681,5630000.0
2009-07-22 01:47:00,4.28028,4.28151,4.27858,4.28151,6750000.0
2009-07-22 01:48:00,4.28255,4.28255,4.2753,4.27699,6010000.0
2009-07-22 01:49:00,4.27313,4.27624,4.26946,4.27457,3750000.0
2009-07-22 01:50:00,4.27044,4.27656,4.27044,4.27315,6750000.0
2009-07-22 01:51:00,4.26765,4.27842,4.26765,4.27842,7880000.0
2009-07-22 01:52:00,4.27893,4.28129,4.27432,4.27871,6000000.0
2009-07-22 01:53:00,4.27961,4.29003,4.27251,4.28824,7510000.0
2009-07-22 01:55:00,4.28541,4.28631,4.27642,4.28586,6770000.0
2009-07-22 01:56:00,4.28838,4.28838,4.2793,4.2803,5630000.0
2009-07-22 01:57:00,4.28007,4.28431,4.27442,4.28253,15400000.0
2009-07-22 01:58:00,4.27885,4.27885,4.27249,4.27249,3770000.0
2009-07-22 02:01:00,4.27477,4.27874,4.26618,4.27874,6770000.0
2009-07-22 02:02:00,4.27846,4.28111,4.2745,4.28085,3760000.0
2009-07-22 02:03:00,4.2778,4.28126,4.2692,4.27677,15780000.0
2009-07-22 02:04:00,4.27748,4.27748,4.27203,4.27204,5640000.0
2009-07-22 02:05:00,4.27457,4.27549,4.26539,4.27549,4880000.0
2009-07-22 02:06:00,4.27619,4.27619,4.27015,4.27458,3000000.0
2009-07-22 02:07:00,4.26801,4.26977,4.26801,4.26977,1500000.0
2009-07-22 02:08:00,4.26863,4.27485,4.26692,4.26692,3750000.0
2009-07-22 02:09:00,4.27532,4.27606,4.26716,4.27153,4890000.0
2009-07-22 02:10:00,4.27299,4.27822,4.27004,4.27822,4880000.0
2009-07-22 02:11:00,4.27918,4.28539,4.27501,4.28013,6010000.0
2009-07-22 02:12:00,4.28371,4.28483,4.27742,4.27742,3390000.0
2009-07-22 02:13:00,4.27883,4.27908,4.2665,4.27733,7130000.0
2009-07-22 02:14:00,4.28497,4.28654,4.27022,4.27022,5250000.0
2009-07-22 02:15:00,4.2747,4.27853,4.26463,4.27853,18770000.0
2009-07-22 02:16:00,4.27587,4.28137,4.27469,4.28137,5250000.0
2009-07-22 02:17:00,4.2717,4.27676,4.27126,4.27674,5630000.0
2009-07-22 02:18:00,4.27091,4.27623,4.26895,4.27183,5260000.0
2009-07-22 02:19:00,4.27423,4.27783,4.27151,4.27563,7500000.0
2009-07-22 02:20:00,4.27692,4.27916,4.27037,4.27585,4880000.0
2009-07-22 02:21:00,4.27445,4.2791,4.26686,4.27811,5250000.0
2009-07-22 02:22:00,4.27803,4.27803,4.26567,4.26567,6000000.0
2009-07-22 02:23:00,4.27505,4.2781,4.26812,4.27576,4140000.0
2009-07-22 02:24:00,4.2731,4.27418,4.26495,4.27418,4880000.0
2009-07-22 02:25:00,4.27721,4.27721,4.27126,4.27527,7880000.0
2009-07-22 02:26:00,4.2681,4.28001,4.2681,4.27783,7140000.0
2009-07-22 02:27:00,4.27642,4.28256,4.27517,4.27966,5250000.0
2009-07-22 02:28:00,4.274,4.27852,4.2731,4.27615,4890000.0
2009-07-22 02:30:00,4.27442,4.27514,4.26984,4.26984,8250000.0
2009-07-22 02:31:00,4.26943,4.27436,4.26414,4.27115,3760000.0
2009-07-22 02:32:00,4.27281,4.27549,4.26622,4.26622,3010000.0
2009-07-22 02:33:00,4.27443,4.27662,4.26722,4.27026,5250000.0
2009-07-22 02:34:00,4.27549,4.27549,4.2656,4.2743,5630000.0
2009-07-22 02:35:00,4.27304,4.27563,4.26857,4.26857,3760000.0
2009-07-22 02:36:00,4.26602,4.27132,4.26598,4.26598,5630000.0
2009-07-22 02:37:00,4.27369,4.27369,4.26895,4.271,4880000.0
2009-07-22 02:38:00,4.27098,4.27773,4.27098,4.27773,4500000.0
2009-07-22 02:39:00,4.27536,4.27864,4.26749,4.27584,20270000.0
2009-07-22 02:40:00,4.27541,4.27813,4.27141,4.27497,6760000.0
2009-07-22 02:42:00,4.27322,4.27561,4.26791,4.26791,4130000.0
2009-07-22 02:43:00,4.27364,4.27364,4.26857,4.27202,4500000.0
2009-07-22 02:44:00,4.27499,4.27502,4.26562,4.27359,5250000.0
2009-07-22 02:45:00,4.27492,4.27513,4.26384,4.27426,10880000.0
2009-07-22 02:46:00,4.27167,4.2754,4.27025,4.27477,6010000.0
2009-07-22 02:47:00,4.27477,4.27484,4.26869,4.27484,6760000.0
2009-07-22 02:48:00,4.26753,4.27105,4.26753,4.26983,1880000.0
2009-07-22 02:49:00,4.27431,4.27431,4.26446,4.27261,2640000.0
2009-07-22 02:50:00,4.26746,4.27378,4.26548,4.26548,3760000.0
2009-07-22 02:51:00,4.271,4.27502,4.26491,4.26577,7510000.0
2009-07-22 02:52:00,4.27157,4.28042,4.27157,4.28042,3750000.0
2009-07-22 02:53:00,4.27377,4.27877,4.26628,4.27151,7510000.0
2009-07-22 02:54:00,4.27451,4.278,4.2696,4.27306,5650000.0
2009-07-22 02:55:00,4.27696,4.27703,4.26974,4.26974,6390000.0
2009-07-22 02:56:00,4.27417,4.27485,4.27021,4.27183,4510000.0
2009-07-22 02:57:00,4.27478,4.27634,4.27478,4.27634,1130000.0
2009-07-22 02:59:00,4.27183,4.27941,4.27183,4.27941,3000000.0
2009-07-22 03:00:00,4.27764,4.29078,4.27438,4.28344,19890000.0
2009-07-22 03:01:00,4.27961,4.28477,4.27462,4.28149,6760000.0
2009-07-22 03:02:00,4.27507,4.27942,4.27483,4.27836,3380000.0
2009-07-22 03:03:00,4.27937,4.28115,4.2719,4.28091,4880000.0
2009-07-22 03:04:00,4.27953,4.27953,4.27307,4.27765,6000000.0
2009-07-22 03:05:00,4.27388,4.27832,4.27388,4.27832,2250000.0
2009-07-22 03:06:00,4.27068,4.27068,4.27068,4.27068,750000.0
2009-07-22 03:07:00,4.27048,4.27138,4.27048,4.27138,1500000.0
2009-07-22 03:08:00,4.27248,4.27575,4.26636,4.27575,16890000.0
2009-07-22 03:09:00,4.27443,4.27615,4.27101,4.27182,4510000.0
2009-07-22 03:10:00,4.27497,4.28265,4.27235,4.28257,6010000.0
2009-07-22 03:11:00,4.27995,4.28208,4.27294,4.27727,5250000.0
2009-07-22 03:12:00,4.27681,4.28068,4.26917,4.27704,16890000.0
2009-07-22 03:13:00,4.28047,4.28047,4.27583,4.27583,4140000.0
2009-07-22 03:14:00,4.27909,4.2791,4.27309,4.27863,7150000.0
2009-07-22 03:15:00,4.27654,4.27722,4.2695,4.27578,4500000.0
2009-07-22 03:16:00,4.2745,4.27834,4.27042,4.27042,7130000.0
2009-07-22 03:17:00,4.27055,4.28157,4.27055,4.27807,3750000.0
2009-07-22 03:18:00,4.26832,4.27954,4.26832,4.27954,4520000.0
2009-07-22 03:19:00,4.28111,4.28241,4.27428,4.28202,6380000.0
2009-07-22 03:20:00,4.27736,4.28126,4.27186,4.27947,6000000.0
2009-07-22 03:21:00,4.27697,4.28212,4.27056,4.27972,19900000.0
2009-07-22 03:22:00,4.27194,4.28176,4.27194,4.27676,5260000.0
2009-07-22 03:23:00,4.28281,4.28281,4.27544,4.28237,5250000.0
2009-07-22 03:24:00,4.28006,4.28046,4.27557,4.27887,5630000.0
2009-07-22 03:25:00,4.27571,4.27953,4.27281,4.27953,5250000.0
2009-07-22 03:26:00,4.27268,4.28185,4.26952,4.28185,4500000.0
2009-07-22 03:27:00,4.28413,4.28413,4.27767,4.27985,4510000.0
2009-07-22 03:28:00,4.28351,4.28351,4.27261,4.27261,4130000.0
2009-07-22 03:29:00,4.27935,4.28333,4.27257,4.28072,5630000.0
2009-07-22 03:30:00,4.27505,4.27772,4.26557,4.27685,17250000.0
2009-07-22 03:31:00,4.27858,4.27858,4.27183,4.27589,5260000.0
2009-07-22 03:32:00,4.27988,4.28137,4.27497,4.27497,7130000.0
2009-07-22 03:33:00,4.2783,4.2783,4.27469,4.27783,2250000.0
2009-07-22 03:34:00,4.27184,4.27684,4.27184,4.27294,4510000.0
2009-07-22 03:35:00,4.27897,4.28096,4.27404,4.27982,5260000.0
2009-07-22 03:36:00,4.27493,4.28005,4.27493,4.27526,7130000.0
2009-07-22 03:37:00,4.27162,4.27855,4.27162,4.27854,6760000.0
2009-07-22 03:38:00,4.27976,4.28052,4.27523,4.28052,4130000.0
2009-07-22 03:39:00,4.27656,4.27887,4.26615,4.27635,18010000.0
2009-07-22 03:41:00,4.27098,4.27652,4.27098,4.27652,1130000.0
2009-07-22 03:42:00,4.27631,4.27631,4.27054,4.27102,4880000.0
2009-07-22 03:43:00,4.27355,4.27362,4.26837,4.26837,3000000.0
2009-07-22 03:44:00,4.27402,4.27698,4.26691,4.27627,7880000.0
2009-07-22 03:45:00,4.27615,4.27615,4.26606,4.2742,18390000.0
2009-07-22 03:46:00,4.27607,4.27607,4.26847,4.27331,4500000.0
2009-07-22 03:47:00,4.27668,4.2769,4.2665,4.27477,5640000.0
2009-07-22 03:48:00,4.27636,4.27787,4.27056,4.27302,6000000.0
2009-07-22 03:49:00,4.27672,4.27672,4.26919,4.27166,4140000.0
2009-07-22 03:50:00,4.27268,4.27682,4.27101,4.27504,6380000.0
2009-07-22 03:51:00,4.26897,4.27885,4.26897,4.27655,7510000.0
2009-07-22 03:52:00,4.27427,4.2787,4.26689,4.27409,18400000.0
2009-07-22 03:53:00,4.27739,4.27914,4.27252,4.27914,5630000.0
2009-07-22 03:54:00,4.2736,4.27803,4.26637,4.27803,6380000.0
2009-07-22 03:55:00,4.27274,4.27767,4.27098,4.27767,5260000.0
2009-07-22 03:56:00,4.2725,4.27934,4.27015,4.27934,8250000.0
2009-07-22 03:57:00,4.28003,4.28367,4.27528,4.27528,5630000.0
2009-07-22 03:58:00,4.27882,4.28071,4.27205,4.28036,6770000.0
2009-07-22 03:59:00,4.27727,4.28036,4.27143,4.27572,4140000.0
2009-07-22 04:00:00,4.27647,4.28125,4.26779,4.27906,23280000.0
2009-07-22 04:01:00,4.28058,4.28058,4.27283,4.27959,7140000.0
2009-07-22 04:02:00,4.27373,4.27617,4.27141,4.27141,4880000.0
2009-07-22 04:03:00,4.27173,4.27908,4.26816,4.27381,6760000.0
2009-07-22 04:04:00,4.26933,4.28353,4.26933,4.27815,6750000.0
2009-07-22 04:05:00,4.27578,4.27578,4.27189,4.27495,4880000.0
2009-07-22 04:06:00,4.27489,4.27696,4.27079,4.27079,3390000.0
2009-07-22 04:07:00,4.27362,4.2776,4.26794,4.26815,6000000.0
2009-07-22 04:08:00,4.27326,4.27596,4.27098,4.27596,4510000.0
2009-07-22 04:09:00,4.2672,4.27787,4.26648,4.27015,7140000.0
2009-07-22 04:10:00,4.27315,4.27315,4.26381,4.26823,3380000.0
2009-07-22 04:11:00,4.27528,4.27879,4.27202,4.27202,8640000.0
2009-07-22 04:12:00,4.2703,4.27585,4.26984,4.26984,6390000.0
2009-07-22 04:13:00,4.27455,4.27455,4.26577,4.27342,6000000.0
2009-07-22 04:14:00,4.2728,4.27779,4.27252,4.27603,7140000.0
2009-07-22 04:15:00,4.27509,4.27509,4.26301,4.27475,23280000.0
2009-07-22 04:16:00,4.27435,4.27586,4.2716,4.2716,4880000.0
2009-07-22 04:17:00,4.27348,4.27605,4.26943,4.27166,7130000.0
2009-07-22 04:18:00,4.26801,4.28146,4.26801,4.27425,5630000.0
2009-07-22 04:19:00,4.27541,4.27618,4.27084,4.27557,6760000.0
2009-07-22 04:20:00,4.27763,4.27763,4.26706,4.27507,9750000.0
2009-07-22 04:21:00,4.27224,4.27748,4.27224,4.27678,5260000.0
2009-07-22 04:22:00,4.27177,4.27177,4.27177,4.27177,380000.0
2009-07-22 04:24:00,4.27109,4.27322,4.26788,4.26788,7500000.0
2009-07-22 04:25:00,4.27149,4.2777,4.26717,4.2777,6750000.0
2009-07-22 04:26:00,4.27167,4.27541,4.27016,4.27016,5630000.0
2009-07-22 04:27:00,4.27635,4.27635,4.27061,4.27436,5250000.0
2009-07-22 04:28:00,4.2741,4.27782,4.27343,4.27343,5250000.0
2009-07-22 04:29:00,4.27637,4.27722,4.26923,4.27591,9380000.0
2009-07-22 04:30:00,4.27591,4.2771,4.27206,4.27426,3010000.0
2009-07-22 04:31:00,4.27757,4.28172,4.27704,4.27704,6000000.0
2009-07-22 04:33:00,4.27768,4.27832,4.27768,4.27832,1500000.0
2009-07-22 04:35:00,4.27347,4.27771,4.26782,4.27593,16510000.0
2009-07-22 04:36:00,4.27506,4.27506,4.27164,4.27164,2250000.0
2009-07-22 04:37:00,4.27815,4.27851,4.26915,4.2773,5260000.0
2009-07-22 04:38:00,4.26898,4.27374,4.26573,4.2732,3000000.0
2009-07-22 04:41:00,4.27543,4.27728,4.27106,4.27471,7500000.0
2009-07-22 04:42:00,4.28112,4.28319,4.27313,4.28263,6750000.0
2009-07-22 04:43:00,4.28063,4.28063,4.27574,4.27574,1500000.0
2009-07-22 04:44:00,4.28086,4.28086,4.27043,4.27747,4880000.0
2009-07-22 04:46:00,4.27281,4.27858,4.27203,4.27383,5250000.0
2009-07-22 04:48:00,4.27673,4.27886,4.27211,4.27717,8260000.0
2009-07-22 04:49:00,4.28048,4.28048,4.27117,4.27934,4880000.0
2009-07-22 04:50:00,4.27549,4.28577,4.27149,4.28577,8260000.0
2009-07-22 04:51:00,4.2816,4.28654,4.28005,4.28517,5260000.0
2009-07-22 04:52:00,4.28189,4.28485,4.27945,4.28346,5630000.0
2009-07-22 04:53:00,4.27989,4.28432,4.27188,4.27188,7880000.0
2009-07-22 04:54:00,4.28007,4.28007,4.27637,4.27776,3750000.0
2009-07-22 04:55:00,4.27073,4.27918,4.26848,4.27757,6000000.0
2009-07-22 04:56:00,4.28118,4.28318,4.27659,4.28128,4500000.0
2009-07-22 04:57:00,4.28193,4.28475,4.28088,4.28378,6380000.0
2009-07-22 04:58:00,4.28008,4.28164,4.27585,4.27928,6750000.0
2009-07-22 04:59:00,4.28163,4.28163,4.27507,4.27507,5630000.0
2009-07-22 05:00:00,4.27598,4.27919,4.26943,4.27856,19520000.0
2009-07-22 05:02:00,4.2748,4.27742,4.2748,4.27742,5250000.0
2009-07-22 05:03:00,4.27678,4.27821,4.27198,4.27821,6380000.0
2009-07-22 05:04:00,4.27869,4.28218,4.2721,4.2807,8250000.0
2009-07-22 05:05:00,4.27546,4.28033,4.26992,4.27547,6010000.0
2009-07-22 05:06:00,4.27503,4.28057,4.27144,4.27886,5630000.0
2009-07-22 05:07:00,4.2775,4.28087,4.27523,4.27524,4130000.0
2009-07-22 05:08:00,4.27868,4.28254,4.27795,4.27934,6000000.0
2009-07-22 05:09:00,4.28063,4.2814,4.27964,4.27964,3380000.0
2009-07-22 05:10:00,4.27589,4.27775,4.27589,4.27775,1500000.0
2009-07-22 05:11:00,4.27366,4.28061,4.26755,4.28061,7880000.0
2009-07-22 05:12:00,4.28378,4.28508,4.27827,4.28253,3010000.0
2009-07-22 05:13:00,4.2791,4.2791,4.26611,4.26862,6760000.0
2009-07-22 05:14:00,4.27282,4.27732,4.26793,4.2702,7130000.0
2009-07-22 05:15:00,4.27301,4.27875,4.26777,4.27875,15400000.0
2009-07-22 05:16:00,4.27805,4.27921,4.26788,4.27899,6380000.0
2009-07-22 05:17:00,4.27542,4.28525,4.27542,4.28525,3010000.0
2009-07-22 05:18:00,4.28624,4.29285,4.28624,4.29285,3750000.0
2009-07-22 05:19:00,4.29654,4.30438,4.29146,4.29891,16140000.0
2009-07-22 05:20:00,4.29317,4.29317,4.27736,4.27736,5260000.0
2009-07-22 05:21:00,4.27334,4.27871,4.26922,4.27745,4520000.0
2009-07-22 05:22:00,4.2682,4.28683,4.2682,4.27866,6760000.0
2009-07-22 05:23:00,4.28058,4.28066,4.26893,4.26893,4880000.0
2009-07-22 05:24:00,4.27446,4.2843,4.27446,4.27922,6750000.0
2009-07-22 05:25:00,4.27242,4.28191,4.27242,4.27645,3380000.0
2009-07-22 05:26:00,4.28013,4.28022,4.27129,4.2777,4890000.0
2009-07-22 05:27:00,4.28474,4.28618,4.28051,4.2806,5250000.0
2009-07-22 05:28:00,4.28122,4.28122,4.27143,4.27984,4130000.0
2009-07-22 05:29:00,4.28025,4.28236,4.26993,4.28236,5260000.0
2009-07-22 05:30:00,4.27739,4.28633,4.27739,4.28329,7500000.0
2009-07-22 05:31:00,4.28079,4.28715,4.27915,4.28098,5640000.0
2009-07-22 05:32:00,4.28355,4.28355,4.27409,4.2788,3010000.0
2009-07-22 05:33:00,4.27784,4.2822,4.26896,4.2822,7880000.0
2009-07-22 05:34:00,4.27826,4.28179,4.2764,4.27797,4880000.0
2009-07-22 05:35:00,4.27879,4.28032,4.27544,4.27553,4130000.0
2009-07-22 05:36:00,4.27649,4.27992,4.27166,4.27992,4890000.0
2009-07-22 05:37:00,4.27762,4.27957,4.27276,4.27923,5260000.0
2009-07-22 05:38:00,4.28021,4.28675,4.2767,4.2767,7130000.0
2009-07-22 05:39:00,4.27995,4.27995,4.27605,4.27605,3760000.0
2009-07-22 05:40:00,4.27537,4.27566,4.27261,4.27275,4510000.0
2009-07-22 05:41:00,4.2803,4.28265,4.27543,4.282,4880000.0
2009-07-22 05:42:00,4.27512,4.27933,4.26811,4.27715,3750000.0
2009-07-22 05:43:00,4.2729,4.27836,4.2729,4.27803,5250000.0
2009-07-22 05:44:00,4.28327,4.28994,4.27699,4.2858,7880000.0
2009-07-22 05:45:00,4.28594,4.28594,4.27357,4.28034,5250000.0
2009-07-22 05:46:00,4.28047,4.28047,4.26821,4.27953,4510000.0
2009-07-22 05:47:00,4.27543,4.27598,4.27543,4.27598,1500000.0
2009-07-22 05:48:00,4.27896,4.27896,4.26332,4.2759,5640000.0
2009-07-22 05:49:00,4.27329,4.27654,4.27207,4.27654,6380000.0
2009-07-22 05:50:00,4.26927,4.27673,4.26922,4.27283,8250000.0
2009-07-22 05:51:00,4.27185,4.2776,4.27145,4.2776,4890000.0
2009-07-22 05:52:00,4.27267,4.27873,4.27267,4.27873,6020000.0
2009-07-22 05:53:00,4.27571,4.27749,4.27113,4.27749,6750000.0
2009-07-22 05:54:00,4.27879,4.28437,4.27092,4.28061,5260000.0
2009-07-22 05:55:00,4.28008,4.2804,4.27346,4.27346,7140000.0
2009-07-22 05:56:00,4.27245,4.28228,4.26821,4.28228,5250000.0
2009-07-22 05:57:00,4.28062,4.29587,4.28062,4.29587,5630000.0
2009-07-22 05:58:00,4.29396,4.29989,4.2852,4.28628,7500000.0
2009-07-22 05:59:00,4.29004,4.29004,4.27996,4.28966,3380000.0
2009-07-22 06:00:00,4.27549,4.28249,4.269,4.2796,7880000.0
2009-07-22 06:01:00,4.27902,4.27927,4.27126,4.27582,6750000.0
2009-07-22 06:02:00,4.2758,4.28201,4.27337,4.27853,6000000.0
2009-07-22 06:03:00,4.27761,4.27889,4.26912,4.27871,7880000.0
2009-07-22 06:04:00,4.27536,4.27815,4.26951,4.27403,6380000.0
2009-07-22 06:05:00,4.27899,4.27899,4.26853,4.26853,4880000.0
2009-07-22 06:06:00,4.27495,4.27858,4.27278,4.27278,6010000.0
2009-07-22 06:07:00,4.27197,4.2809,4.27197,4.2809,6750000.0
2009-07-22 06:08:00,4.279,4.2792,4.27452,4.27811,4890000.0
2009-07-22 06:09:00,4.27914,4.27948,4.26841,4.27948,6000000.0
2009-07-22 06:10:00,4.27755,4.28108,4.27573,4.27573,6770000.0
2009-07-22 06:11:00,4.26768,4.27602,4.2676,4.27587,4140000.0
2009-07-22 06:12:00,4.27751,4.28045,4.27107,4.27796,4880000.0
2009-07-22 06:13:00,4.27966,4.27966,4.27426,4.27877,5260000.0
2009-07-22 06:14:00,4.27883,4.27883,4.27226,4.27226,4500000.0
2009-07-22 06:15:00,4.27433,4.28089,4.27359,4.28089,5250000.0
2009-07-22 06:16:00,4.27642,4.28057,4.26957,4.27258,6750000.0
2009-07-22 06:17:00,4.27885,4.27899,4.26943,4.27868,7140000.0
2009-07-22 06:18:00,4.27825,4.27825,4.26827,4.27739,5250000.0
2009-07-22 06:19:00,4.27605,4.28105,4.27151,4.28105,4880000.0
2009-07-22 06:20:00,4.28038,4.28185,4.27669,4.28064,4890000.0
2009-07-22 06:21:00,4.28071,4.28267,4.27266,4.2784,4880000.0
2009-07-22 06:22:00,4.27308,4.28432,4.27308,4.28027,4140000.0
2009-07-22 06:23:00,4.27863,4.28311,4.27651,4.27834,6010000.0
2009-07-22 06:24:00,4.27564,4.28872,4.27564,4.28872,4880000.0
2009-07-22 06:25:00,4.29116,4.30314,4.28551,4.30314,6010000.0
2009-07-22 06:26:00,4.30434,4.3051,4.28529,4.28529,4510000.0
2009-07-22 06:27:00,4.28352,4.28352,4.27439,4.27439,6010000.0
2009-07-22 06:28:00,4.27862,4.28004,4.27219,4.28004,7130000.0
2009-07-22 06:29:00,4.27784,4.2786,4.27245,4.2786,6760000.0
2009-07-22 06:30:00,4.27618,4.27659,4.26531,4.26839,7510000.0
2009-07-22 06:31:00,4.27688,4.2792,4.27014,4.27366,5630000.0
2009-07-22 06:32:00,4.27813,4.27813,4.26778,4.27095,4890000.0
2009-07-22 06:33:00,4.26804,4.28048,4.26804,4.2776,6760000.0
2009-07-22 06:34:00,4.28104,4.2812,4.27202,4.27609,6000000.0
2009-07-22 06:35:00,4.27054,4.27998,4.27054,4.27998,5260000.0
2009-07-22 06:36:00,4.27779,4.2791,4.26873,4.27588,3770000.0
2009-07-22 06:37:00,4.27328,4.27915,4.26976,4.27915,7130000.0
2009-07-22 06:38:00,4.27831,4.28115,4.27095,4.27899,6010000.0
2009-07-22 06:39:00,4.26502,4.27719,4.26502,4.27719,4890000.0
2009-07-22 06:40:00,4.2759,4.28161,4.27084,4.28161,7130000.0
2009-07-22 06:41:00,4.28121,4.28121,4.27094,4.27438,6000000.0
2009-07-22 06:42:00,4.26779,4.28215,4.26779,4.28069,6000000.0
2009-07-22 06:43:00,4.27976,4.27976,4.27103,4.27103,6000000.0
2009-07-22 06:44:00,4.27185,4.28609,4.27185,4.28609,5630000.0
2009-07-22 06:45:00,4.27416,4.28573,4.27416,4.28172,4500000.0
2009-07-22 06:46:00,4.28352,4.28352,4.26996,4.27286,5260000.0
2009-07-22 06:47:00,4.27061,4.28066,4.27061,4.28054,6390000.0
2009-07-22 06:48:00,4.27878,4.28447,4.27175,4.27918,6380000.0
2009-07-22 06:49:00,4.2691,4.27543,4.2691,4.27474,4130000.0
2009-07-22 06:50:00,4.27731,4.28233,4.27152,4.28182,16880000.0
2009-07-22 06:51:00,4.28713,4.29516,4.28632,4.29243,4130000.0
2009-07-22 06:52:00,4.28907,4.3034,4.28907,4.29965,6760000.0
2009-07-22 06:53:00,4.30447,4.30626,4.30013,4.30626,5630000.0
2009-07-22 06:54:00,4.3105,4.31513,4.3105,4.31169,1880000.0
2009-07-22 06:55:00,4.29829,4.30174,4.29187,4.30097,16140000.0
2009-07-22 06:56:00,4.29874,4.29874,4.29374,4.29487,4140000.0
2009-07-22 06:57:00,4.30154,4.30197,4.286,4.28903,4880000.0
2009-07-22 06:58:00,4.28483,4.28483,4.26667,4.2774,6380000.0
2009-07-22 06:59:00,4.27488,4.28604,4.27488,4.27619,5260000.0
2009-07-22 07:00:00,4.27945,4.28187,4.27033,4.27795,7510000.0
2009-07-22 07:01:00,4.27571,4.27987,4.2697,4.27689,5250000.0
2009-07-22 07:02:00,4.27728,4.2785,4.267,4.26994,7880000.0
2009-07-22 07:03:00,4.27581,4.27841,4.26674,4.27441,6000000.0
2009-07-22 07:04:00,4.28032,4.28059,4.27232,4.27479,5260000.0
2009-07-22 07:05:00,4.27994,4.27994,4.27212,4.27951,5260000.0
2009-07-22 07:06:00,4.28033,4.28329,4.27277,4.27725,4520000.0
2009-07-22 07:07:00,4.27,4.27877,4.27,4.27732,4890000.0
2009-07-22 07:08:00,4.27463,4.27924,4.27095,4.27095,7500000.0
2009-07-22 07:09:00,4.28026,4.28026,4.2742,4.27968,4880000.0
2009-07-22 07:10:00,4.27473,4.28228,4.27106,4.27795,6760000.0
2009-07-22 07:11:00,4.27385,4.2815,4.27005,4.2815,4510000.0
2009-07-22 07:12:00,4.27886,4.27886,4.26692,4.26881,7510000.0
2009-07-22 07:13:00,4.2799,4.28223,4.2714,4.27437,5630000.0
2009-07-22 07:14:00,4.27956,4.28052,4.27002,4.27429,6000000.0
2009-07-22 07:15:00,4.26487,4.27684,4.26487,4.27332,7130000.0
2009-07-22 07:16:00,4.27946,4.2797,4.27021,4.27021,5630000.0
2009-07-22 07:17:00,4.28121,4.28121,4.2758,4.27684,5630000.0
2009-07-22 07:18:00,4.27754,4.2795,4.27044,4.2795,7880000.0
2009-07-22 07:19:00,4.27942,4.27942,4.2698,4.27448,3770000.0
2009-07-22 07:20:00,4.27836,4.28098,4.2757,4.28098,4500000.0
2009-07-22 07:21:00,4.27632,4.28443,4.27632,4.27818,7130000.0
2009-07-22 07:22:00,4.28169,4.28212,4.27089,4.27794,4880000.0
2009-07-22 07:23:00,4.27066,4.28256,4.27066,4.28256,6000000.0
2009-07-22 07:24:00,4.28136,4.28215,4.27128,4.27813,7880000.0
2009-07-22 07:25:00,4.27337,4.28229,4.27337,4.28228,5260000.0
2009-07-22 07:26:00,4.28091,4.28415,4.27698,4.28026,6010000.0
2009-07-22 07:27:00,4.28165,4.28252,4.27204,4.27462,6000000.0
2009-07-22 07:28:00,4.27038,4.28306,4.27038,4.27581,6020000.0
2009-07-22 07:29:00,4.27592,4.28079,4.27285,4.27285,5260000.0
2009-07-22 07:30:00,4.26787,4.28013,4.26787,4.28013,6000000.0
2009-07-22 07:31:00,4.27962,4.28023,4.27474,4.28023,6750000.0
2009-07-22 07:32:00,4.27185,4.28151,4.27185,4.27895,6000000.0
2009-07-22 07:33:00,4.27903,4.2796,4.2731,4.27955,6760000.0
2009-07-22 07:34:00,4.27925,4.28007,4.27018,4.27404,6000000.0
2009-07-22 07:35:00,4.27479,4.2799,4.27313,4.27626,5260000.0
2009-07-22 07:36:00,4.27926,4.27926,4.27275,4.27918,6000000.0
2009-07-22 07:37:00,4.27038,4.27926,4.26906,4.27795,6000000.0
2009-07-22 07:38:00,4.27881,4.27881,4.27334,4.27714,4510000.0
2009-07-22 07:39:00,4.2791,4.28013,4.27398,4.27982,4880000.0
2009-07-22 07:40:00,4.28061,4.28061,4.27102,4.27326,6000000.0
2009-07-22 07:41:00,4.27823,4.28162,4.27136,4.27773,6760000.0
2009-07-22 07:42:00,4.28315,4.28315,4.27696,4.28251,5250000.0
2009-07-22 07:43:00,4.27648,4.28279,4.27029,4.28091,6750000.0
2009-07-22 07:44:00,4.28219,4.28394,4.28151,4.28197,4880000.0
2009-07-22 07:45:00,4.27709,4.27915,4.26881,4.27817,7130000.0
2009-07-22 07:46:00,4.27644,4.28183,4.27131,4.28183,4140000.0
2009-07-22 07:47:00,4.27998,4.28306,4.2693,4.27591,7140000.0
2009-07-22 07:48:00,4.2852,4.28685,4.2757,4.2809,5630000.0
2009-07-22 07:49:00,4.28299,4.28299,4.27246,4.27614,6000000.0
2009-07-22 07:50:00,4.2717,4.28285,4.27142,4.27576,6760000.0
2009-07-22 07:51:00,4.27403,4.27976,4.27132,4.27132,5260000.0
2009-07-22 07:52:00,4.27147,4.28339,4.27147,4.28339,5260000.0
2009-07-22 07:53:00,4.28316,4.28607,4.27619,4.28032,7510000.0
2009-07-22 07:54:00,4.27505,4.28103,4.26917,4.27781,7880000.0
2009-07-22 07:55:00,4.27719,4.28003,4.27515,4.27991,4880000.0
2009-07-22 07:56:00,4.27934,4.28126,4.27449,4.27935,5630000.0
2009-07-22 07:57:00,4.28106,4.28106,4.2759,4.28025,4880000.0
2009-07-22 07:58:00,4.2755,4.28064,4.2755,4.2801,5260000.0
2009-07-22 07:59:00,4.26956,4.27869,4.26956,4.27869,11640000.0
2009-07-22 08:00:00,4.27748,4.27877,4.26819,4.27877,10520000.0
2009-07-22 08:02:00,4.27546,4.2766,4.26958,4.27391,9390000.0
2009-07-22 08:03:00,4.27466,4.27801,4.27305,4.27795,10890000.0
2009-07-22 08:04:00,4.26944,4.27852,4.26879,4.27703,10130000.0
2009-07-22 08:05:00,4.27923,4.27984,4.26715,4.27483,9760000.0
2009-07-22 08:06:00,4.27882,4.27882,4.26525,4.27566,13130000.0
2009-07-22 08:07:00,4.27531,4.27887,4.26877,4.26877,10140000.0
2009-07-22 08:08:00,4.27807,4.27851,4.26901,4.2746,11650000.0
2009-07-22 08:09:00,4.2704,4.27878,4.2704,4.27666,9770000.0
2009-07-22 08:10:00,4.27566,4.27566,4.26107,4.27402,12020000.0
2009-07-22 08:11:00,4.26962,4.27478,4.26686,4.2694,7130000.0
2009-07-22 08:12:00,4.26618,4.27198,4.262,4.27076,12380000.0
2009-07-22 08:13:00,4.26991,4.27205,4.2615,4.27113,12760000.0
2009-07-22 08:14:00,4.26896,4.27078,4.25884,4.2617,16890000.0
2009-07-22 08:15:00,4.26485,4.26846,4.25802,4.26808,11630000.0
2009-07-22 08:16:00,4.26718,4.26718,4.25543,4.26083,9020000.0
2009-07-22 08:17:00,4.25987,4.26937,4.25834,4.26894,12380000.0
2009-07-22 08:18:00,4.26699,4.26699,4.25588,4.26167,9000000.0
2009-07-22 08:19:00,4.25856,4.27041,4.25856,4.2678,13130000.0
2009-07-22 08:20:00,4.26254,4.26934,4.26254,4.26934,4510000.0
2009-07-22 08:21:00,4.26518,4.26944,4.25807,4.26359,6760000.0
2009-07-22 08:22:00,4.2656,4.26916,4.26292,4.26292,4890000.0
2009-07-22 08:23:00,4.26567,4.26797,4.25784,4.26297,6760000.0
2009-07-22 08:24:00,4.26566,4.26712,4.25739,4.25739,7510000.0
2009-07-22 08:25:00,4.26561,4.26773,4.26204,4.26212,7880000.0
2009-07-22 08:26:00,4.26643,4.26735,4.25828,4.25828,6010000.0
2009-07-22 08:27:00,4.25736,4.2693,4.25736,4.26499,7880000.0
2009-07-22 08:28:00,4.26089,4.26616,4.25545,4.26038,4890000.0
2009-07-22 08:29:00,4.25662,4.26364,4.25537,4.26044,4880000.0
2009-07-22 08:30:00,4.26065,4.26565,4.2589,4.2589,7130000.0
2009-07-22 08:31:00,4.2647,4.26898,4.25865,4.26572,7880000.0
2009-07-22 08:32:00,4.26393,4.26821,4.25596,4.26435,7140000.0
2009-07-22 08:33:00,4.25973,4.2636,4.25922,4.26266,6010000.0
2009-07-22 08:34:00,4.26492,4.26492,4.26106,4.26106,5630000.0
2009-07-22 08:35:00,4.26527,4.26527,4.2558,4.26301,6390000.0
2009-07-22 08:36:00,4.25803,4.26561,4.25803,4.26437,6020000.0
2009-07-22 08:37:00,4.26042,4.26451,4.25778,4.26451,8250000.0
2009-07-22 08:38:00,4.26169,4.26514,4.25554,4.26125,6750000.0
2009-07-22 08:39:00,4.26421,4.26598,4.2571,4.26054,6380000.0
2009-07-22 08:40:00,4.26277,4.26798,4.26243,4.26528,5630000.0
2009-07-22 08:41:00,4.2673,4.26818,4.26143,4.26299,6000000.0
2009-07-22 08:42:00,4.26636,4.26917,4.26274,4.26385,6000000.0
2009-07-22 08:43:00,4.26783,4.26916,4.26307,4.26807,9380000.0
2009-07-22 08:44:00,4.26726,4.2675,4.25826,4.26725,9010000.0
2009-07-22 08:45:00,4.26113,4.27092,4.26043,4.26043,6380000.0
2009-07-22 08:46:00,4.26568,4.26749,4.26333,4.26523,6000000.0
2009-07-22 08:47:00,4.26458,4.26816,4.25727,4.26721,5630000.0
2009-07-22 08:48:00,4.264,4.26708,4.25762,4.26194,5630000.0
2009-07-22 08:49:00,4.26636,4.26813,4.25574,4.26184,5250000.0
2009-07-22 08:50:00,4.26559,4.26999,4.25971,4.2676,7130000.0
2009-07-22 08:51:00,4.26331,4.26468,4.25549,4.26468,6750000.0
2009-07-22 08:52:00,4.25824,4.26524,4.25465,4.26001,7500000.0
2009-07-22 08:53:00,4.26759,4.26759,4.2576,4.26039,8250000.0
2009-07-22 08:54:00,4.26684,4.26778,4.25949,4.25949,4150000.0
2009-07-22 08:55:00,4.26173,4.26835,4.26128,4.2661,6010000.0
2009-07-22 08:56:00,4.26562,4.26678,4.25961,4.26558,5630000.0
2009-07-22 08:57:00,4.26789,4.26789,4.25979,4.2612,5260000.0
2009-07-22 08:58:00,4.26076,4.26671,4.26052,4.2655,4880000.0
2009-07-22 08:59:00,4.26458,4.26612,4.25847,4.26428,6000000.0
2009-07-22 09:00:00,4.26503,4.26503,4.25558,4.26163,7130000.0
2009-07-22 09:01:00,4.2591,4.26276,4.25513,4.26066,4880000.0
2009-07-22 09:02:00,4.25572,4.26424,4.25572,4.26419,6380000.0
2009-07-22 09:03:00,4.26089,4.2659,4.25931,4.26504,7130000.0
2009-07-22 09:04:00,4.26444,4.26561,4.25797,4.26197,7130000.0
2009-07-22 09:05:00,4.26205,4.26641,4.25446,4.26593,7880000.0
2009-07-22 09:06:00,4.25921,4.26571,4.25867,4.25867,6000000.0
2009-07-22 09:07:00,4.26288,4.2658,4.25869,4.2658,4510000.0
2009-07-22 09:08:00,4.26311,4.26627,4.25587,4.26097,6380000.0
2009-07-22 09:09:00,4.2654,4.26725,4.26116,4.2635,6380000.0
2009-07-22 09:10:00,4.26657,4.26692,4.2602,4.26311,4880000.0
2009-07-22 09:11:00,4.26127,4.26688,4.26029,4.26688,7130000.0
2009-07-22 09:12:00,4.26141,4.26605,4.26141,4.26539,4880000.0
2009-07-22 09:13:00,4.26742,4.26742,4.25322,4.25322,5260000.0
2009-07-22 09:14:00,4.26548,4.26649,4.25753,4.25753,6380000.0
2009-07-22 09:15:00,4.25646,4.26534,4.25512,4.26301,6770000.0
2009-07-22 09:16:00,4.26316,4.26737,4.25327,4.26737,7500000.0
2009-07-22 09:17:00,4.25611,4.26746,4.25611,4.26536,4890000.0
2009-07-22 09:18:00,4.26742,4.26742,4.25964,4.26488,6000000.0
2009-07-22 09:19:00,4.26369,4.26654,4.26121,4.26544,7880000.0
2009-07-22 09:20:00,4.26468,4.26789,4.25689,4.26629,9380000.0
2009-07-22 09:21:00,4.2551,4.26829,4.2551,4.26252,7880000.0
2009-07-22 09:22:00,4.26767,4.26956,4.25786,4.26717,9010000.0
2009-07-22 09:23:00,4.26703,4.26703,4.25946,4.26224,5630000.0
2009-07-22 09:24:00,4.25794,4.26704,4.25794,4.26244,7500000.0
2009-07-22 09:25:00,4.26331,4.27082,4.26076,4.26076,7880000.0
2009-07-22 09:26:00,4.26727,4.26727,4.25693,4.26361,7510000.0
2009-07-22 09:27:00,4.26781,4.26918,4.2573,4.26859,6770000.0
2009-07-22 09:28:00,4.26805,4.26935,4.26125,4.26881,5260000.0
2009-07-22 09:29:00,4.25644,4.26608,4.25557,4.26115,7130000.0
2009-07-22 09:30:00,4.26043,4.26655,4.25945,4.25945,5630000.0
2009-07-22 09:31:00,4.26338,4.26485,4.25474,4.25845,5260000.0
2009-07-22 09:32:00,4.26382,4.26398,4.25854,4.26398,7510000.0
2009-07-22 09:33:00,4.25318,4.26286,4.25318,4.26047,6010000.0
2009-07-22 09:34:00,4.25662,4.2629,4.25662,4.2629,4140000.0
2009-07-22 09:35:00,4.26133,4.26385,4.25633,4.26378,9750000.0
2009-07-22 09:36:00,4.25926,4.26354,4.25719,4.26354,6390000.0
2009-07-22 09:37:00,4.261,4.26369,4.2539,4.2539,7880000.0
2009-07-22 09:38:00,4.26227,4.26478,4.26011,4.26246,6000000.0
2009-07-22 09:39:00,4.26056,4.26544,4.25585,4.26193,4880000.0
2009-07-22 09:40:00,4.26403,4.26576,4.25545,4.26032,5250000.0
2009-07-22 09:41:00,4.26549,4.26549,4.25987,4.26036,3770000.0
2009-07-22 09:42:00,4.25961,4.26579,4.25594,4.26031,8630000.0
2009-07-22 09:43:00,4.26614,4.26669,4.25856,4.26468,9380000.0
2009-07-22 09:44:00,4.26331,4.27237,4.26331,4.27237,5630000.0
2009-07-22 09:45:00,4.26199,4.27215,4.26199,4.27215,6010000.0
2009-07-22 09:46:00,4.26866,4.27016,4.26555,4.26799,6750000.0
2009-07-22 09:47:00,4.26756,4.26935,4.26001,4.26594,7130000.0
2009-07-22 09:48:00,4.25823,4.26821,4.25558,4.26821,5630000.0
2009-07-22 09:49:00,4.26751,4.26968,4.25969,4.26363,6750000.0
2009-07-22 09:50:00,4.26883,4.26888,4.26426,4.26686,5630000.0
2009-07-22 09:51:00,4.25778,4.26883,4.25778,4.2674,6000000.0
2009-07-22 09:52:00,4.2658,4.269,4.262,4.26574,8250000.0
2009-07-22 09:53:00,4.26358,4.26842,4.25892,4.26676,6000000.0
2009-07-22 09:54:00,4.26682,4.26915,4.26079,4.26731,4510000.0
2009-07-22 09:55:00,4.26227,4.26907,4.25821,4.26836,5250000.0
2009-07-22 09:56:00,4.26446,4.26899,4.25871,4.26876,6750000.0
2009-07-22 09:57:00,4.26923,4.27111,4.26547,4.26853,7130000.0
2009-07-22 09:58:00,4.26764,4.26927,4.26295,4.26849,6000000.0
2009-07-22 09:59:00,4.26755,4.26908,4.2596,4.2596,6380000.0
2009-07-22 10:00:00,4.26798,4.27201,4.2635,4.26703,8630000.0
2009-07-22 10:01:00,4.26622,4.26906,4.25844,4.26021,9380000.0
2009-07-22 10:02:00,4.26889,4.26947,4.25997,4.26496,8250000.0
2009-07-22 10:03:00,4.26829,4.27088,4.26127,4.26822,6010000.0
2009-07-22 10:04:00,4.26015,4.26928,4.26015,4.26868,5630000.0
2009-07-22 10:05:00,4.26791,4.27024,4.26424,4.26984,6010000.0
2009-07-22 10:06:00,4.26928,4.27017,4.26419,4.27017,6750000.0
2009-07-22 10:07:00,4.26402,4.2682,4.25607,4.25607,4890000.0
2009-07-22 10:08:00,4.26338,4.26761,4.26085,4.26665,6010000.0
2009-07-22 10:09:00,4.26192,4.26643,4.25926,4.26267,5630000.0
2009-07-22 10:10:00,4.26588,4.26632,4.25888,4.26632,8260000.0
2009-07-22 10:11:00,4.26462,4.27073,4.25826,4.26434,7880000.0
2009-07-22 10:12:00,4.2632,4.2632,4.25342,4.26243,5630000.0
2009-07-22 10:13:00,4.25293,4.26372,4.25293,4.25678,9010000.0
2009-07-22 10:14:00,4.25814,4.26401,4.25814,4.26051,5630000.0
2009-07-22 10:15:00,4.26335,4.26362,4.25848,4.26252,6380000.0
2009-07-22 10:16:00,4.2613,4.26402,4.25714,4.25714,6010000.0
2009-07-22 10:17:00,4.26453,4.26522,4.25961,4.26299,6000000.0
2009-07-22 10:18:00,4.26212,4.26438,4.25342,4.25857,8260000.0
2009-07-22 10:19:00,4.26245,4.26245,4.25603,4.25937,7500000.0
2009-07-22 10:20:00,4.25971,4.26938,4.25662,4.2688,9750000.0
2009-07-22 10:21:00,4.27091,4.27091,4.26191,4.26865,4890000.0
2009-07-22 10:22:00,4.265,4.26977,4.26232,4.26821,6000000.0
2009-07-22 10:23:00,4.26213,4.26789,4.25745,4.26494,8640000.0
2009-07-22 10:24:00,4.26797,4.26914,4.2623,4.26766,6380000.0
2009-07-22 10:25:00,4.26324,4.26869,4.26318,4.26822,4880000.0
2009-07-22 10:26:00,4.26284,4.26951,4.26284,4.26615,10130000.0
2009-07-22 10:27:00,4.26789,4.26856,4.26488,4.26813,6380000.0
2009-07-22 10:28:00,4.26263,4.26884,4.25876,4.26556,11640000.0
2009-07-22 10:29:00,4.26761,4.26894,4.2638,4.2638,4880000.0
2009-07-22 10:30:00,4.26831,4.26989,4.26227,4.26781,8270000.0
2009-07-22 10:31:00,4.25855,4.26859,4.25738,4.26859,7500000.0
2009-07-22 10:32:00,4.26199,4.26911,4.25937,4.26438,7880000.0
2009-07-22 10:33:00,4.26523,4.26895,4.2631,4.26327,5250000.0
2009-07-22 10:34:00,4.26644,4.26854,4.26133,4.26835,7130000.0
2009-07-22 10:35:00,4.26671,4.27233,4.2611,4.26561,9390000.0
2009-07-22 10:36:00,4.26927,4.27122,4.26051,4.26684,6390000.0
2009-07-22 10:37:00,4.27053,4.27212,4.2675,4.27037,5250000.0
2009-07-22 10:38:00,4.2726,4.2726,4.26427,4.26751,5250000.0
2009-07-22 10:39:00,4.27136,4.27184,4.26617,4.27067,4880000.0
2009-07-22 10:40:00,4.26671,4.27282,4.26067,4.26596,9000000.0
2009-07-22 10:41:00,4.26022,4.26993,4.26022,4.26822,9000000.0
2009-07-22 10:42:00,4.26759,4.27091,4.26047,4.26746,9760000.0
2009-07-22 10:43:00,4.26376,4.2684,4.26121,4.26691,8630000.0
2009-07-22 10:44:00,4.26355,4.2702,4.26329,4.26453,6750000.0
2009-07-22 10:45:00,4.26379,4.26935,4.26379,4.26641,5640000.0
2009-07-22 10:46:00,4.26732,4.27041,4.25791,4.26842,12000000.0
2009-07-22 10:47:00,4.26826,4.26858,4.25723,4.26671,5640000.0
2009-07-22 10:48:00,4.25693,4.26795,4.25693,4.26731,7140000.0
2009-07-22 10:49:00,4.26799,4.26955,4.25951,4.26744,7880000.0
2009-07-22 10:50:00,4.25975,4.26648,4.25958,4.26118,7880000.0
2009-07-22 10:51:00,4.26046,4.2685,4.26046,4.26063,4880000.0
2009-07-22 10:52:00,4.26171,4.26639,4.256,4.26464,12000000.0
2009-07-22 10:53:00,4.26696,4.26746,4.25707,4.26699,8630000.0
2009-07-22 10:54:00,4.26653,4.26789,4.26393,4.26789,7500000.0
2009-07-22 10:55:00,4.26184,4.26741,4.25706,4.25706,11250000.0
2009-07-22 10:56:00,4.25818,4.2699,4.25818,4.26697,7130000.0
2009-07-22 10:57:00,4.26371,4.26705,4.25855,4.26648,6010000.0
2009-07-22 10:58:00,4.26465,4.26557,4.25452,4.2609,9760000.0
2009-07-22 10:59:00,4.26665,4.2678,4.25442,4.26752,8270000.0
2009-07-22 11:00:00,4.26079,4.26667,4.25628,4.26646,9010000.0
2009-07-22 11:01:00,4.26636,4.26647,4.2581,4.26351,7500000.0
2009-07-22 11:02:00,4.26403,4.2666,4.26093,4.26384,5640000.0
2009-07-22 11:03:00,4.26386,4.26496,4.25297,4.26393,9390000.0
2009-07-22 11:04:00,4.2611,4.26572,4.2611,4.26369,5630000.0
2009-07-22 11:05:00,4.25927,4.26736,4.25815,4.26234,7500000.0
2009-07-22 11:06:00,4.26545,4.26711,4.25964,4.26444,11250000.0
2009-07-22 11:07:00,4.26538,4.26643,4.25577,4.25577,9010000.0
2009-07-22 11:08:00,4.25979,4.26586,4.2594,4.26363,6380000.0
2009-07-22 11:09:00,4.25954,4.26699,4.25954,4.26205,10140000.0
2009-07-22 11:10:00,4.26388,4.26422,4.25663,4.26422,7500000.0
2009-07-22 11:11:00,4.26463,4.26463,4.25776,4.26364,6000000.0
2009-07-22 11:12:00,4.26446,4.26446,4.25537,4.25849,7510000.0
2009-07-22 11:13:00,4.26549,4.26725,4.25712,4.26725,10900000.0
2009-07-22 11:14:00,4.26418,4.26852,4.25636,4.25804,7890000.0
2009-07-22 11:15:00,4.2663,4.2689,4.2606,4.26177,9760000.0
2009-07-22 11:16:00,4.26643,4.26643,4.25925,4.26185,4890000.0
2009-07-22 11:17:00,4.26984,4.27571,4.26123,4.26217,14270000.0
2009-07-22 11:18:00,4.26885,4.26913,4.25699,4.26816,9380000.0
2009-07-22 11:19:00,4.26246,4.26687,4.25439,4.26687,9380000.0
2009-07-22 11:20:00,4.25798,4.27056,4.25798,4.26993,9010000.0
2009-07-22 11:21:00,4.26303,4.2686,4.25983,4.26822,5630000.0
2009-07-22 11:22:00,4.26919,4.2696,4.25882,4.26847,10130000.0
2009-07-22 11:23:00,4.26938,4.26938,4.26409,4.26556,6000000.0
2009-07-22 11:24:00,4.2669,4.26866,4.26178,4.26663,9760000.0
2009-07-22 11:25:00,4.26637,4.26831,4.26637,4.26653,4510000.0
2009-07-22 11:26:00,4.26575,4.26684,4.26156,4.26541,7130000.0
2009-07-22 11:27:00,4.25734,4.26982,4.25734,4.26466,13890000.0
2009-07-22 11:28:00,4.25666,4.26526,4.25577,4.2631,7130000.0
2009-07-22 11:29:00,4.25651,4.26432,4.25651,4.26029,7500000.0
2009-07-22 11:30:00,4.26031,4.26842,4.2588,4.26164,7500000.0
2009-07-22 11:31:00,4.26509,4.26586,4.26038,4.26456,7130000.0
2009-07-22 11:32:00,4.26555,4.26728,4.25988,4.26624,6380000.0
2009-07-22 11:33:00,4.25886,4.26552,4.25848,4.26552,5250000.0
2009-07-22 11:34:00,4.26677,4.26677,4.25526,4.26041,8630000.0
2009-07-22 11:35:00,4.26365,4.26623,4.26002,4.26623,6000000.0
2009-07-22 11:36:00,4.26604,4.26675,4.26189,4.26571,6760000.0
2009-07-22 11:37:00,4.2617,4.26657,4.25992,4.26643,6750000.0
2009-07-22 11:38:00,4.2616,4.26457,4.25412,4.26457,6010000.0
2009-07-22 11:39:00,4.26378,4.26632,4.25821,4.26524,4880000.0
2009-07-22 11:40:00,4.26685,4.26685,4.25985,4.25997,9380000.0
2009-07-22 11:41:00,4.26574,4.26574,4.2549,4.2597,7140000.0
2009-07-22 11:42:00,4.26173,4.26539,4.25921,4.26052,6760000.0
2009-07-22 11:43:00,4.26034,4.26637,4.25661,4.25842,5630000.0
2009-07-22 11:44:00,4.26564,4.26564,4.25406,4.26259,6390000.0
2009-07-22 11:45:00,4.26463,4.26505,4.25901,4.26101,5260000.0
2009-07-22 11:46:00,4.2596,4.26567,4.25563,4.26369,5260000.0
2009-07-22 11:47:00,4.26461,4.26577,4.26178,4.26287,8630000.0
2009-07-22 11:48:00,4.26103,4.26446,4.25414,4.26289,8630000.0
2009-07-22 11:49:00,4.25966,4.26269,4.25661,4.26062,4890000.0
2009-07-22 11:50:00,4.25819,4.26412,4.25513,4.26364,5630000.0
2009-07-22 11:51:00,4.25663,4.26707,4.25654,4.26276,7510000.0
2009-07-22 11:52:00,4.25945,4.2645,4.25406,4.25728,9390000.0
2009-07-22 11:53:00,4.25483,4.26425,4.25483,4.26244,5250000.0
2009-07-22 11:54:00,4.26145,4.26514,4.25879,4.25879,7510000.0
2009-07-22 11:55:00,4.26281,4.26394,4.25971,4.26368,6380000.0
2009-07-22 11:56:00,4.26467,4.265,4.26152,4.26152,4140000.0
2009-07-22 11:57:00,4.25955,4.2646,4.25918,4.26307,7880000.0
2009-07-22 11:58:00,4.25509,4.26432,4.25243,4.25243,6750000.0
2009-07-22 11:59:00,4.25712,4.26337,4.25574,4.25574,6380000.0
2009-07-22 12:00:00,4.25842,4.26179,4.25613,4.25697,6010000.0
2009-07-22 12:01:00,4.26088,4.26207,4.25613,4.25738,8630000.0
2009-07-22 12:02:00,4.25306,4.26288,4.25306,4.2578,6390000.0
2009-07-22 12:03:00,4.25824,4.26631,4.25659,4.26325,6380000.0
2009-07-22 12:04:00,4.25746,4.26243,4.2561,4.26171,9380000.0
2009-07-22 12:05:00,4.26243,4.26243,4.25399,4.25986,7140000.0
2009-07-22 12:06:00,4.26185,4.26323,4.25807,4.26267,6750000.0
2009-07-22 12:07:00,4.25866,4.261,4.25743,4.25743,6000000.0
2009-07-22 12:08:00,4.25934,4.2629,4.25775,4.2579,5260000.0
2009-07-22 12:09:00,4.26096,4.26404,4.25253,4.25792,8260000.0
2009-07-22 12:10:00,4.26134,4.26266,4.25552,4.26096,6390000.0
2009-07-22 12:11:00,4.25895,4.26191,4.25407,4.26054,6760000.0
2009-07-22 12:12:00,4.26195,4.26284,4.25784,4.26181,6390000.0
2009-07-22 12:13:00,4.26147,4.26233,4.25536,4.25617,5630000.0
2009-07-22 12:14:00,4.26187,4.26187,4.24765,4.25911,7140000.0
2009-07-22 12:15:00,4.26048,4.26309,4.25226,4.25226,10520000.0
2009-07-22 12:16:00,4.25981,4.26201,4.25475,4.25708,6010000.0
2009-07-22 12:17:00,4.2534,4.26009,4.25276,4.2599,4510000.0
2009-07-22 12:18:00,4.25671,4.25708,4.24864,4.25457,10130000.0
2009-07-22 12:19:00,4.25832,4.25908,4.25103,4.25908,5250000.0
2009-07-22 12:20:00,4.26137,4.26137,4.25533,4.25533,5250000.0
2009-07-22 12:21:00,4.26091,4.26476,4.25539,4.25539,8630000.0
2009-07-22 12:22:00,4.26189,4.26643,4.25903,4.2636,10880000.0
2009-07-22 12:23:00,4.26245,4.26457,4.25866,4.26325,7130000.0
2009-07-22 12:24:00,4.2627,4.26282,4.2523,4.2571,6750000.0
2009-07-22 12:25:00,4.25587,4.26332,4.25587,4.26332,5260000.0
2009-07-22 12:26:00,4.26263,4.26378,4.25703,4.26074,8630000.0
2009-07-22 12:27:00,4.25759,4.26346,4.25759,4.26346,8250000.0
2009-07-22 12:28:00,4.26256,4.26256,4.25385,4.25385,5250000.0
2009-07-22 12:29:00,4.25989,4.25989,4.25273,4.25802,7130000.0
2009-07-22 12:30:00,4.25861,4.26015,4.25133,4.26015,10150000.0
2009-07-22 12:31:00,4.25743,4.25824,4.2477,4.2528,5250000.0
2009-07-22 12:32:00,4.25697,4.25881,4.25655,4.25758,5630000.0
2009-07-22 12:33:00,4.25328,4.25845,4.25306,4.25537,4510000.0
2009-07-22 12:34:00,4.25676,4.26064,4.25238,4.25617,7500000.0
2009-07-22 12:35:00,4.25968,4.2604,4.25047,4.25474,6750000.0
2009-07-22 12:36:00,4.25591,4.2614,4.25513,4.26047,5260000.0
2009-07-22 12:37:00,4.25805,4.25812,4.24985,4.2555,4510000.0
2009-07-22 12:38:00,4.25788,4.25913,4.24943,4.25897,5630000.0
2009-07-22 12:39:00,4.26031,4.26063,4.25006,4.25675,11650000.0
2009-07-22 12:40:00,4.25763,4.2598,4.25486,4.25747,6390000.0
2009-07-22 12:41:00,4.25994,4.26105,4.25809,4.26009,5630000.0
2009-07-22 12:42:00,4.25748,4.26208,4.25559,4.25559,4510000.0
2009-07-22 12:43:00,4.25912,4.26305,4.2516,4.26203,9380000.0
2009-07-22 12:44:00,4.26315,4.26315,4.24972,4.26211,8630000.0
2009-07-22 12:45:00,4.25711,4.26078,4.25448,4.26078,4880000.0
2009-07-22 12:46:00,4.26178,4.26178,4.25618,4.25923,7130000.0
2009-07-22 12:47:00,4.25684,4.26119,4.25343,4.2608,7510000.0
2009-07-22 12:48:00,4.2621,4.26261,4.25226,4.25228,7500000.0
2009-07-22 12:49:00,4.25881,4.26526,4.25378,4.25709,7130000.0
2009-07-22 12:50:00,4.26274,4.26403,4.25829,4.25856,7520000.0
2009-07-22 12:51:00,4.26019,4.26512,4.25807,4.26109,5250000.0
2009-07-22 12:52:00,4.26126,4.26355,4.25718,4.2599,8250000.0
2009-07-22 12:53:00,4.26089,4.26267,4.25621,4.25621,5250000.0
2009-07-22 12:54:00,4.25881,4.26057,4.24968,4.25874,6000000.0
2009-07-22 12:55:00,4.25737,4.26267,4.25202,4.2604,5630000.0
2009-07-22 12:56:00,4.25638,4.26256,4.25614,4.25614,4890000.0
2009-07-22 12:57:00,4.26038,4.2608,4.2546,4.25563,9760000.0
2009-07-22 12:58:00,4.26058,4.26075,4.25463,4.25494,5630000.0
2009-07-22 12:59:00,4.25896,4.26096,4.2494,4.25999,7890000.0
2009-07-22 13:00:00,4.26011,4.26073,4.25663,4.25935,5250000.0
2009-07-22 13:01:00,4.25838,4.26062,4.25073,4.25086,10900000.0
2009-07-22 13:02:00,4.25331,4.2567,4.24798,4.25314,9390000.0
2009-07-22 13:03:00,4.25443,4.25554,4.24537,4.25342,9010000.0
2009-07-22 13:04:00,4.25342,4.25889,4.24582,4.25582,8260000.0
2009-07-22 13:05:00,4.25506,4.2559,4.25118,4.25557,7130000.0
2009-07-22 13:06:00,4.24984,4.25756,4.24666,4.24666,11260000.0
2009-07-22 13:07:00,4.2548,4.25561,4.24762,4.25083,7500000.0
2009-07-22 13:08:00,4.25875,4.25875,4.25144,4.25205,6750000.0
2009-07-22 13:09:00,4.24587,4.25845,4.24587,4.2508,5630000.0
2009-07-22 13:10:00,4.25331,4.2598,4.24573,4.25561,5250000.0
2009-07-22 13:11:00,4.25313,4.25816,4.25313,4.25535,5630000.0
2009-07-22 13:12:00,4.2579,4.25983,4.24771,4.25702,7130000.0
2009-07-22 13:13:00,4.25764,4.25789,4.24729,4.25688,8250000.0
2009-07-22 13:14:00,4.25735,4.258,4.25375,4.25427,7500000.0
2009-07-22 13:15:00,4.25952,4.26048,4.24967,4.25927,6390000.0
2009-07-22 13:16:00,4.25617,4.26124,4.25617,4.25819,6000000.0
2009-07-22 13:17:00,4.25703,4.25805,4.24832,4.2536,6380000.0
2009-07-22 13:18:00,4.25441,4.26056,4.25441,4.25624,4510000.0
2009-07-22 13:19:00,4.2539,4.25845,4.25283,4.25557,4890000.0
2009-07-22 13:20:00,4.25582,4.26201,4.25582,4.25846,6750000.0
2009-07-22 13:21:00,4.26075,4.26135,4.25039,4.25904,6760000.0
2009-07-22 13:22:00,4.25615,4.26344,4.25081,4.25964,6760000.0
2009-07-22 13:23:00,4.2586,4.26142,4.25618,4.26046,6380000.0
2009-07-22 13:24:00,4.25906,4.25906,4.25209,4.25709,7140000.0
2009-07-22 13:25:00,4.26159,4.26247,4.25401,4.25401,9010000.0
2009-07-22 13:26:00,4.25688,4.2617,4.25202,4.25963,8250000.0
2009-07-22 13:27:00,4.25748,4.25843,4.24801,4.25098,8270000.0
2009-07-22 13:28:00,4.25521,4.25877,4.24857,4.25313,8250000.0
2009-07-22 13:29:00,4.25382,4.25935,4.25285,4.25758,7500000.0
2009-07-22 13:30:00,4.25872,4.26199,4.24966,4.25311,9380000.0
2009-07-22 13:31:00,4.2537,4.25795,4.24739,4.25227,9390000.0
2009-07-22 13:32:00,4.25413,4.25706,4.24753,4.2536,8250000.0
2009-07-22 13:33:00,4.25015,4.2569,4.24781,4.25579,5630000.0
2009-07-22 13:34:00,4.25431,4.25431,4.24181,4.25354,7500000.0
2009-07-22 13:35:00,4.25423,4.25869,4.24895,4.24895,7130000.0
2009-07-22 13:36:00,4.25225,4.25424,4.24796,4.24921,6010000.0
2009-07-22 13:37:00,4.25442,4.25442,4.24707,4.25091,8260000.0
2009-07-22 13:38:00,4.24574,4.25157,4.24062,4.24993,7130000.0
2009-07-22 13:39:00,4.25172,4.25327,4.24188,4.25006,6010000.0
2009-07-22 13:40:00,4.2529,4.2529,4.24281,4.2494,7510000.0
2009-07-22 13:41:00,4.24914,4.25277,4.24144,4.24716,5250000.0
2009-07-22 13:42:00,4.25279,4.25377,4.24598,4.25038,9380000.0
2009-07-22 13:43:00,4.24695,4.2512,4.24695,4.2512,5630000.0
2009-07-22 13:44:00,4.25223,4.25223,4.2426,4.24614,4880000.0
2009-07-22 13:45:00,4.24791,4.25317,4.24791,4.24888,5260000.0
2009-07-22 13:46:00,4.25277,4.25277,4.24678,4.25029,4890000.0
2009-07-22 13:47:00,4.25005,4.25335,4.24448,4.25265,4510000.0
2009-07-22 13:48:00,4.25202,4.25202,4.23728,4.24977,6010000.0
2009-07-22 13:49:00,4.24847,4.25463,4.24476,4.24816,10500000.0
2009-07-22 13:50:00,4.24545,4.25244,4.24504,4.2524,6000000.0
2009-07-22 13:51:00,4.25077,4.25204,4.24108,4.25204,6000000.0
2009-07-22 13:52:00,4.24701,4.25208,4.24701,4.24996,5260000.0
2009-07-22 13:53:00,4.25068,4.25718,4.24565,4.24586,9390000.0
2009-07-22 13:54:00,4.24493,4.24899,4.23747,4.2465,10500000.0
2009-07-22 13:55:00,4.24676,4.25191,4.24251,4.24772,6750000.0
2009-07-22 13:56:00,4.25047,4.25253,4.24223,4.24446,6380000.0
2009-07-22 13:57:00,4.25253,4.25253,4.24327,4.24327,5250000.0
2009-07-22 13:58:00,4.24746,4.25307,4.24746,4.25307,5260000.0
2009-07-22 13:59:00,4.25113,4.25177,4.24224,4.25118,6020000.0
2009-07-22 14:00:00,4.25211,4.25499,4.24248,4.25243,10130000.0
2009-07-22 14:01:00,4.24376,4.25196,4.24076,4.2468,10140000.0
2009-07-22 14:02:00,4.25046,4.2505,4.24149,4.25012,8260000.0
2009-07-22 14:03:00,4.24568,4.25355,4.24568,4.24985,7130000.0
2009-07-22 14:04:00,4.253,4.25472,4.24643,4.25143,9760000.0
2009-07-22 14:05:00,4.25478,4.25485,4.24903,4.24903,5630000.0
2009-07-22 14:06:00,4.25312,4.25562,4.2451,4.25532,7880000.0
2009-07-22 14:07:00,4.24944,4.25556,4.24944,4.25043,6380000.0
2009-07-22 14:08:00,4.25606,4.25616,4.24789,4.24819,8630000.0
2009-07-22 14:09:00,4.25616,4.25891,4.25102,4.25891,7880000.0
2009-07-22 14:10:00,4.25609,4.26012,4.25104,4.25907,9750000.0
2009-07-22 14:11:00,4.24905,4.25993,4.24905,4.25647,9010000.0
2009-07-22 14:12:00,4.25586,4.25723,4.24791,4.25284,7510000.0
2009-07-22 14:13:00,4.25491,4.25553,4.24953,4.25164,5630000.0
2009-07-22 14:14:00,4.25494,4.25494,4.24341,4.25042,7500000.0
2009-07-22 14:15:00,4.2453,4.25259,4.2453,4.24967,8250000.0
2009-07-22 14:16:00,4.2471,4.25338,4.2471,4.25338,6750000.0
2009-07-22 14:17:00,4.24654,4.25171,4.24415,4.25171,6000000.0
2009-07-22 14:18:00,4.25336,4.25494,4.24951,4.25494,5260000.0
2009-07-22 14:19:00,4.24929,4.25518,4.24721,4.25179,7510000.0
2009-07-22 14:20:00,4.25347,4.2552,4.24901,4.25328,10130000.0
2009-07-22 14:21:00,4.249,4.25477,4.24616,4.24842,7880000.0
2009-07-22 14:22:00,4.24892,4.25724,4.24426,4.24426,9380000.0
2009-07-22 14:23:00,4.25251,4.25468,4.24929,4.25248,8640000.0
2009-07-22 14:24:00,4.25505,4.25505,4.24422,4.25261,7900000.0
2009-07-22 14:25:00,4.2504,4.2543,4.24486,4.24933,8270000.0
2009-07-22 14:26:00,4.25504,4.25697,4.24857,4.25136,9020000.0
2009-07-22 14:27:00,4.25445,4.25657,4.24568,4.25055,8260000.0
2009-07-22 14:28:00,4.25205,4.25534,4.24936,4.24971,4880000.0
2009-07-22 14:29:00,4.25456,4.25557,4.24531,4.25207,11640000.0
2009-07-22 14:30:00,4.25424,4.25682,4.24742,4.2513,7880000.0
2009-07-22 14:31:00,4.25496,4.25578,4.24952,4.25578,6000000.0
2009-07-22 14:32:00,4.25503,4.25572,4.25152,4.25572,4510000.0
2009-07-22 14:33:00,4.25404,4.25555,4.24824,4.25433,7880000.0
2009-07-22 14:34:00,4.25532,4.25633,4.24775,4.25474,4890000.0
2009-07-22 14:35:00,4.25148,4.25556,4.24672,4.25282,6750000.0
2009-07-22 14:36:00,4.25579,4.25782,4.24717,4.25238,6760000.0
2009-07-22 14:37:00,4.255,4.2585,4.25483,4.25711,5630000.0
2009-07-22 14:38:00,4.24914,4.25722,4.24914,4.25512,7500000.0
2009-07-22 14:39:00,4.25902,4.25935,4.25051,4.25746,5630000.0
2009-07-22 14:40:00,4.24767,4.25713,4.24767,4.25015,6750000.0
2009-07-22 14:41:00,4.25453,4.259,4.2454,4.25127,6380000.0
2009-07-22 14:42:00,4.2563,4.25674,4.24547,4.24547,5260000.0
2009-07-22 14:43:00,4.24823,4.25736,4.24758,4.2513,6760000.0
2009-07-22 14:44:00,4.25689,4.25689,4.25366,4.25366,4510000.0
2009-07-22 14:45:00,4.25403,4.25889,4.24946,4.25364,6390000.0
2009-07-22 14:46:00,4.25667,4.25667,4.24939,4.25639,5260000.0
2009-07-22 14:47:00,4.25555,4.25628,4.24491,4.25156,7500000.0
2009-07-22 14:48:00,4.25548,4.25805,4.25097,4.25602,10140000.0
2009-07-22 14:49:00,4.25241,4.25568,4.24387,4.25122,7510000.0
2009-07-22 14:50:00,4.25678,4.26205,4.24893,4.25574,7880000.0
2009-07-22 14:51:00,4.25204,4.2573,4.25013,4.25682,9760000.0
2009-07-22 14:52:00,4.25358,4.25751,4.24766,4.25128,4890000.0
2009-07-22 14:53:00,4.25694,4.25783,4.25259,4.25679,7880000.0
2009-07-22 14:54:00,4.25661,4.25727,4.25013,4.25724,9390000.0
2009-07-22 14:55:00,4.25663,4.25972,4.24685,4.25853,8630000.0
2009-07-22 14:56:00,4.25716,4.25778,4.25201,4.25557,7130000.0
2009-07-22 14:57:00,4.25371,4.26067,4.24931,4.2574,6380000.0
2009-07-22 14:58:00,4.25628,4.25839,4.25302,4.25302,6380000.0
2009-07-22 14:59:00,4.25228,4.25752,4.24604,4.25165,10150000.0
2009-07-22 15:00:00,4.26036,4.26057,4.25515,4.25695,7500000.0
2009-07-22 15:01:00,4.25786,4.25981,4.25264,4.25455,6750000.0
2009-07-22 15:02:00,4.25147,4.26237,4.25147,4.26149,6760000.0
2009-07-22 15:03:00,4.26069,4.26189,4.25452,4.2565,12760000.0
2009-07-22 15:04:00,4.25583,4.26066,4.25175,4.25665,6750000.0
2009-07-22 15:05:00,4.25918,4.26174,4.25487,4.26001,7510000.0
2009-07-22 15:06:00,4.25866,4.25914,4.25458,4.25895,6750000.0
2009-07-22 15:07:00,4.25814,4.25903,4.25041,4.25814,5250000.0
2009-07-22 15:08:00,4.25367,4.25914,4.24904,4.24904,9010000.0
2009-07-22 15:09:00,4.25787,4.26057,4.25242,4.25595,8250000.0
2009-07-22 15:10:00,4.25811,4.25816,4.25166,4.25708,9380000.0
2009-07-22 15:11:00,4.25321,4.25884,4.24708,4.25187,11260000.0
2009-07-22 15:12:00,4.2567,4.25699,4.25025,4.25401,6380000.0
2009-07-22 15:13:00,4.25238,4.25509,4.24678,4.24788,6380000.0
2009-07-22 15:14:00,4.25681,4.25681,4.24733,4.24812,4880000.0
2009-07-22 15:15:00,4.25378,4.2566,4.24859,4.25627,6380000.0
2009-07-22 15:16:00,4.2575,4.2575,4.25233,4.25748,9000000.0
2009-07-22 15:17:00,4.26317,4.26407,4.25687,4.26407,6000000.0
2009-07-22 15:18:00,4.26038,4.26483,4.25891,4.26421,7510000.0
2009-07-22 15:19:00,4.26586,4.26592,4.25564,4.25568,9000000.0
2009-07-22 15:20:00,4.26296,4.26603,4.2592,4.2642,4510000.0
2009-07-22 15:21:00,4.26016,4.26687,4.26016,4.26231,6760000.0
2009-07-22 15:22:00,4.25749,4.26754,4.25749,4.26754,7880000.0
2009-07-22 15:23:00,4.26856,4.26958,4.2551,4.26858,6760000.0
2009-07-22 15:24:00,4.26546,4.27251,4.26152,4.27086,7130000.0
2009-07-22 15:25:00,4.25953,4.27081,4.25953,4.26546,5630000.0
2009-07-22 15:26:00,4.26753,4.26847,4.26231,4.26605,8630000.0
2009-07-22 15:27:00,4.26657,4.26832,4.26004,4.26577,12760000.0
2009-07-22 15:28:00,4.2656,4.26845,4.26212,4.26452,9000000.0
2009-07-22 15:29:00,4.26554,4.2687,4.25888,4.26446,11250000.0
2009-07-22 15:30:00,4.26296,4.27116,4.26296,4.27116,6390000.0
2009-07-22 15:31:00,4.27188,4.27197,4.26122,4.27197,7510000.0
2009-07-22 15:32:00,4.27247,4.27441,4.26061,4.2698,7130000.0
2009-07-22 15:33:00,4.27159,4.27798,4.26659,4.27486,10880000.0
2009-07-22 15:34:00,4.27044,4.27546,4.2657,4.27035,7130000.0
2009-07-22 15:35:00,4.27095,4.2732,4.26286,4.26895,6760000.0
2009-07-22 15:36:00,4.26824,4.26954,4.25622,4.26327,5630000.0
2009-07-22 15:37:00,4.26718,4.26741,4.25892,4.26648,6000000.0
2009-07-22 15:38:00,4.26526,4.26771,4.25776,4.26104,7510000.0
2009-07-22 15:39:00,4.26138,4.26763,4.25472,4.26018,6760000.0
2009-07-22 15:40:00,4.2557,4.26573,4.25383,4.25558,5630000.0
2009-07-22 15:41:00,4.26046,4.26649,4.25707,4.26496,7510000.0
2009-07-22 15:42:00,4.26658,4.26658,4.26109,4.26561,6010000.0
2009-07-22 15:43:00,4.26404,4.26615,4.26067,4.26135,9000000.0
2009-07-22 15:44:00,4.26463,4.26463,4.26002,4.26035,4510000.0
2009-07-22 15:45:00,4.26628,4.26722,4.25932,4.25932,4880000.0
2009-07-22 15:46:00,4.26135,4.26618,4.25877,4.26618,6380000.0
2009-07-22 15:47:00,4.26363,4.2664,4.25869,4.26038,6750000.0
2009-07-22 15:48:00,4.26492,4.26598,4.25542,4.26531,11250000.0
2009-07-22 15:49:00,4.26523,4.2655,4.25376,4.26515,11630000.0
2009-07-22 15:50:00,4.26558,4.26558,4.2558,4.26476,6020000.0
2009-07-22 15:51:00,4.26475,4.26538,4.25896,4.26406,7500000.0
2009-07-22 15:52:00,4.26051,4.2655,4.25576,4.2655,5250000.0
2009-07-22 15:53:00,4.25754,4.26576,4.25754,4.26345,9010000.0
2009-07-22 15:54:00,4.26177,4.264,4.25414,4.26334,4880000.0
2009-07-22 15:55:00,4.25923,4.26191,4.25743,4.25768,6760000.0
2009-07-22 15:56:00,4.25753,4.25957,4.25386,4.25858,6010000.0
2009-07-22 15:57:00,4.25895,4.25895,4.25211,4.25368,4880000.0
2009-07-22 15:58:00,4.25473,4.26053,4.25363,4.25363,4510000.0
2009-07-22 15:59:00,4.26057,4.26167,4.25473,4.25922,7500000.0
2009-07-22 16:00:00,4.26035,4.26128,4.25171,4.25672,5630000.0
2009-07-22 16:01:00,4.25919,4.26234,4.2525,4.26061,7510000.0
2009-07-22 16:02:00,4.25837,4.26099,4.25167,4.25487,9760000.0
2009-07-22 16:03:00,4.25927,4.25958,4.25261,4.25306,4880000.0
2009-07-22 16:04:00,4.24692,4.25854,4.24692,4.25551,10500000.0
2009-07-22 16:05:00,4.24968,4.25582,4.24968,4.25582,5630000.0
2009-07-22 16:06:00,4.25489,4.2571,4.25071,4.25106,7890000.0
2009-07-22 16:07:00,4.25397,4.25511,4.24283,4.25329,8250000.0
2009-07-22 16:08:00,4.2555,4.25712,4.24574,4.25612,6770000.0
2009-07-22 16:09:00,4.25677,4.25677,4.25066,4.25374,6010000.0
2009-07-22 16:10:00,4.25631,4.25653,4.2466,4.25262,6750000.0
2009-07-22 16:11:00,4.25798,4.25798,4.25017,4.25606,4510000.0
2009-07-22 16:12:00,4.25721,4.25758,4.25359,4.25719,6390000.0
2009-07-22 16:13:00,4.25118,4.25957,4.24605,4.24731,13500000.0
2009-07-22 16:14:00,4.25766,4.2622,4.25295,4.25705,9750000.0
2009-07-22 16:15:00,4.2552,4.25976,4.25044,4.2584,6380000.0
2009-07-22 16:16:00,4.25175,4.25978,4.24634,4.25643,7880000.0
2009-07-22 16:17:00,4.25819,4.25961,4.25221,4.259,4880000.0
2009-07-22 16:18:00,4.25981,4.26047,4.25014,4.25865,9000000.0
2009-07-22 16:19:00,4.26021,4.26274,4.25583,4.25912,6000000.0
2009-07-22 16:20:00,4.25474,4.26278,4.25262,4.26157,8250000.0
2009-07-22 16:21:00,4.26329,4.2668,4.25474,4.25884,7890000.0
2009-07-22 16:22:00,4.26234,4.26262,4.25355,4.26053,7880000.0
2009-07-22 16:23:00,4.25996,4.26201,4.25241,4.2569,9380000.0
2009-07-22 16:24:00,4.25382,4.26107,4.25355,4.25608,10520000.0
2009-07-22 16:25:00,4.257,4.26096,4.2529,4.2555,5640000.0
2009-07-22 16:26:00,4.24875,4.25967,4.24782,4.25849,10500000.0
2009-07-22 16:27:00,4.25849,4.25849,4.25221,4.25711,5250000.0
2009-07-22 16:28:00,4.26033,4.26033,4.25212,4.25806,7520000.0
2009-07-22 16:29:00,4.25731,4.26044,4.25393,4.25568,6010000.0
2009-07-22 16:30:00,4.25518,4.26068,4.25403,4.25842,7500000.0
2009-07-22 16:31:00,4.25756,4.25872,4.25497,4.25497,6380000.0
2009-07-22 16:32:00,4.25656,4.25912,4.25575,4.25743,4510000.0
2009-07-22 16:33:00,4.25933,4.25933,4.25,4.25641,6000000.0
2009-07-22 16:34:00,4.25308,4.25744,4.25117,4.25724,6010000.0
2009-07-22 16:35:00,4.25556,4.26346,4.25556,4.26031,11260000.0
2009-07-22 16:36:00,4.25066,4.25971,4.25066,4.25307,6760000.0
2009-07-22 16:37:00,4.25882,4.26099,4.2562,4.26081,7890000.0
2009-07-22 16:38:00,4.25497,4.26042,4.25161,4.26042,8260000.0
2009-07-22 16:39:00,4.25588,4.26323,4.25549,4.26088,6760000.0
2009-07-22 16:40:00,4.25939,4.2606,4.25338,4.25867,5630000.0
2009-07-22 16:41:00,4.25594,4.2613,4.25594,4.25716,6760000.0
2009-07-22 16:42:00,4.25951,4.26046,4.25259,4.25551,6750000.0
2009-07-22 16:43:00,4.26027,4.26145,4.25482,4.26145,7500000.0
2009-07-22 16:44:00,4.25443,4.26146,4.25443,4.25508,6380000.0
2009-07-22 16:45:00,4.26077,4.26077,4.25291,4.2539,6750000.0
2009-07-22 16:46:00,4.26249,4.26323,4.25746,4.25746,6760000.0
2009-07-22 16:47:00,4.25758,4.26232,4.25634,4.2621,6000000.0
2009-07-22 16:48:00,4.26107,4.26512,4.25689,4.26295,6760000.0
2009-07-22 16:49:00,4.25634,4.26031,4.25569,4.25639,5630000.0
2009-07-22 16:50:00,4.25668,4.26098,4.25168,4.25168,4880000.0
2009-07-22 16:51:00,4.262,4.26276,4.25011,4.26105,9010000.0
2009-07-22 16:52:00,4.25717,4.26367,4.25322,4.25885,5630000.0
2009-07-22 16:53:00,4.25989,4.26112,4.25321,4.25581,9010000.0
2009-07-22 16:54:00,4.25968,4.26153,4.25179,4.25179,5630000.0
2009-07-22 16:55:00,4.26059,4.26059,4.25152,4.2525,10880000.0
2009-07-22 16:56:00,4.24571,4.26068,4.24571,4.25915,9380000.0
2009-07-22 16:57:00,4.2592,4.2594,4.25534,4.25544,4880000.0
2009-07-22 16:58:00,4.25632,4.25952,4.24947,4.25315,7510000.0
2009-07-22 16:59:00,4.25145,4.25581,4.24713,4.25397,6020000.0
2009-07-22 17:00:00,4.25106,4.25384,4.24229,4.25291,4890000.0
2009-07-22 17:01:00,4.25337,4.25566,4.25125,4.25488,7130000.0
2009-07-22 17:02:00,4.25493,4.25661,4.24695,4.24695,4880000.0
2009-07-22 17:03:00,4.25501,4.25673,4.24989,4.25499,8630000.0
2009-07-22 17:04:00,4.25427,4.25819,4.25066,4.25555,7880000.0
2009-07-22 17:05:00,4.25756,4.2585,4.25112,4.25523,6380000.0
2009-07-22 17:06:00,4.25227,4.25379,4.24662,4.24662,5260000.0
2009-07-22 17:07:00,4.25134,4.25338,4.24755,4.25207,7510000.0
2009-07-22 17:08:00,4.25193,4.25415,4.24751,4.25128,6000000.0
2009-07-22 17:09:00,4.24954,4.25071,4.24139,4.24505,6750000.0
2009-07-22 17:10:00,4.251,4.25619,4.24572,4.24879,6760000.0
2009-07-22 17:11:00,4.24901,4.2533,4.24732,4.25209,7880000.0
2009-07-22 17:12:00,4.25357,4.25425,4.24667,4.25425,8270000.0
2009-07-22 17:13:00,4.25408,4.25516,4.24298,4.25314,7500000.0
2009-07-22 17:14:00,4.25017,4.25411,4.24839,4.24839,5630000.0
2009-07-22 17:15:00,4.25395,4.25718,4.24943,4.2538,9380000.0
2009-07-22 17:16:00,4.25107,4.25522,4.25107,4.25306,5250000.0
2009-07-22 17:17:00,4.24741,4.25393,4.24339,4.25326,6750000.0
2009-07-22 17:18:00,4.25306,4.25461,4.2455,4.25418,8260000.0
2009-07-22 17:19:00,4.25206,4.25206,4.2468,4.24758,6000000.0
2009-07-22 17:20:00,4.25266,4.2542,4.24851,4.24851,7880000.0
2009-07-22 17:21:00,4.25102,4.25134,4.2448,4.2448,7140000.0
2009-07-22 17:22:00,4.25157,4.25336,4.24855,4.25309,9000000.0
2009-07-22 17:23:00,4.24986,4.25323,4.24566,4.25019,6010000.0
2009-07-22 17:24:00,4.25334,4.25346,4.24585,4.25192,8260000.0
2009-07-22 17:25:00,4.25034,4.25284,4.24743,4.24862,7130000.0
2009-07-22 17:26:00,4.25076,4.25238,4.24719,4.25225,7890000.0
2009-07-22 17:27:00,4.24281,4.25489,4.24281,4.24867,10880000.0
2009-07-22 17:28:00,4.25326,4.25441,4.24842,4.25155,10130000.0
2009-07-22 17:29:00,4.24453,4.25358,4.24374,4.24797,10510000.0
2009-07-22 17:30:00,4.25388,4.25388,4.2438,4.25199,8250000.0
2009-07-22 17:31:00,4.25088,4.25261,4.24659,4.25258,10130000.0
2009-07-22 17:32:00,4.24228,4.25182,4.24228,4.24319,4510000.0
2009-07-22 17:33:00,4.25248,4.25361,4.24774,4.25361,6380000.0
2009-07-22 17:34:00,4.24575,4.25616,4.24559,4.25233,6750000.0
2009-07-22 17:35:00,4.25233,4.25243,4.24732,4.25191,7130000.0
2009-07-22 17:36:00,4.25134,4.25173,4.24197,4.2512,5630000.0
2009-07-22 17:37:00,4.24664,4.25263,4.24664,4.25055,6380000.0
2009-07-22 17:38:00,4.24363,4.25271,4.24363,4.25011,9000000.0
2009-07-22 17:39:00,4.24659,4.25363,4.24659,4.25289,6760000.0
2009-07-22 17:40:00,4.24572,4.25101,4.24179,4.2497,7510000.0
2009-07-22 17:41:00,4.25063,4.25281,4.24595,4.25281,7140000.0
2009-07-22 17:42:00,4.25183,4.25297,4.24765,4.25297,5250000.0
2009-07-22 17:43:00,4.24328,4.25367,4.24328,4.24383,10130000.0
2009-07-22 17:44:00,4.25226,4.25226,4.24539,4.24791,7880000.0
2009-07-22 17:45:00,4.25028,4.25334,4.24601,4.25145,10880000.0
2009-07-22 17:46:00,4.25131,4.25264,4.24269,4.24416,9750000.0
2009-07-22 17:47:00,4.24826,4.25366,4.24329,4.24779,6380000.0
2009-07-22 17:48:00,4.25183,4.25233,4.23805,4.24877,4510000.0
2009-07-22 17:49:00,4.25267,4.25353,4.24538,4.24769,9380000.0
2009-07-22 17:50:00,4.25128,4.25468,4.25049,4.25468,6380000.0
2009-07-22 17:51:00,4.25151,4.25298,4.24636,4.24889,6000000.0
2009-07-22 17:52:00,4.25259,4.25275,4.24406,4.25182,6380000.0
2009-07-22 17:53:00,4.25299,4.2536,4.2456,4.25263,10500000.0
2009-07-22 17:54:00,4.24811,4.25445,4.24717,4.25445,7500000.0
2009-07-22 17:55:00,4.25275,4.2547,4.2447,4.25455,8250000.0
2009-07-22 17:56:00,4.25519,4.25519,4.24403,4.24966,4510000.0
2009-07-22 17:57:00,4.25477,4.25477,4.24213,4.24213,11250000.0
2009-07-22 17:58:00,4.25072,4.26171,4.24793,4.25017,11650000.0
2009-07-22 17:59:00,4.25213,4.2556,4.24671,4.25089,9010000.0
2009-07-22 18:00:00,4.25569,4.25655,4.24586,4.25472,9750000.0
2009-07-22 18:01:00,4.25242,4.2566,4.24473,4.24473,5250000.0
2009-07-22 18:02:00,4.24867,4.25577,4.24175,4.24626,7880000.0
2009-07-22 18:03:00,4.25473,4.25473,4.2462,4.25347,7130000.0
2009-07-22 18:04:00,4.24873,4.25225,4.24573,4.24594,4880000.0
2009-07-22 18:05:00,4.25399,4.25494,4.24925,4.24925,5630000.0
2009-07-22 18:06:00,4.25377,4.25572,4.24574,4.25298,10520000.0
2009-07-22 18:07:00,4.25477,4.25479,4.24518,4.24518,10130000.0
2009-07-22 18:08:00,4.25266,4.25445,4.24824,4.25369,5250000.0
2009-07-22 18:09:00,4.25095,4.2561,4.24792,4.25034,11250000.0
2009-07-22 18:10:00,4.25492,4.25561,4.2459,4.25491,6380000.0
2009-07-22 18:11:00,4.25038,4.25246,4.24145,4.24884,7500000.0
2009-07-22 18:12:00,4.24744,4.25725,4.24744,4.24996,5630000.0
2009-07-22 18:13:00,4.25406,4.25454,4.2485,4.2485,4880000.0
2009-07-22 18:14:00,4.25343,4.25437,4.24776,4.25437,6000000.0
2009-07-22 18:15:00,4.25395,4.25395,4.24559,4.25097,6010000.0
2009-07-22 18:16:00,4.25267,4.2546,4.25022,4.25022,5640000.0
2009-07-22 18:17:00,4.2509,4.25598,4.24665,4.25574,9010000.0
2009-07-22 18:18:00,4.25439,4.25439,4.24406,4.25356,5630000.0
2009-07-22 18:19:00,4.25386,4.26197,4.25058,4.25627,9000000.0
2009-07-22 18:20:00,4.25638,4.25808,4.25067,4.25226,6380000.0
2009-07-22 18:21:00,4.25413,4.25654,4.24833,4.25234,5250000.0
2009-07-22 18:22:00,4.24946,4.25752,4.24874,4.25522,6380000.0
2009-07-22 18:23:00,4.25536,4.25828,4.24989,4.25318,8630000.0
2009-07-22 18:24:00,4.24708,4.25563,4.24587,4.24953,6760000.0
2009-07-22 18:25:00,4.25683,4.26265,4.24898,4.25766,7510000.0
2009-07-22 18:26:00,4.25025,4.25572,4.24919,4.2519,4140000.0
2009-07-22 18:27:00,4.25348,4.25849,4.2488,4.25388,9380000.0
2009-07-22 18:28:00,4.24628,4.25779,4.24628,4.25192,7130000.0
2009-07-22 18:29:00,4.25663,4.25663,4.2459,4.25026,9380000.0
2009-07-22 18:30:00,4.25653,4.25717,4.25066,4.25232,6750000.0
2009-07-22 18:31:00,4.25009,4.2549,4.24414,4.25366,8260000.0
2009-07-22 18:32:00,4.25405,4.25473,4.2455,4.2455,7510000.0
2009-07-22 18:33:00,4.25326,4.25652,4.24651,4.25367,12030000.0
2009-07-22 18:34:00,4.24946,4.25651,4.24946,4.25014,8640000.0
2009-07-22 18:35:00,4.2544,4.25574,4.24921,4.25073,5630000.0
2009-07-22 18:36:00,4.25097,4.25456,4.24484,4.25057,9000000.0
2009-07-22 18:37:00,4.24992,4.25889,4.24922,4.25253,8630000.0
2009-07-22 18:38:00,4.2503,4.25224,4.24329,4.25077,4880000.0
2009-07-22 18:39:00,4.25183,4.25382,4.24106,4.25284,7150000.0
2009-07-22 18:40:00,4.25134,4.25134,4.23652,4.24575,11260000.0
2009-07-22 18:41:00,4.24498,4.25295,4.24171,4.25111,9000000.0
2009-07-22 18:42:00,4.25254,4.25598,4.24481,4.25137,10130000.0
2009-07-22 18:43:00,4.25024,4.25332,4.24375,4.2521,14630000.0
2009-07-22 18:44:00,4.24789,4.25285,4.24349,4.24494,8640000.0
2009-07-22 18:45:00,4.25265,4.25343,4.24163,4.25127,6010000.0
2009-07-22 18:46:00,4.25034,4.25151,4.24061,4.24892,5250000.0
2009-07-22 18:47:00,4.24958,4.2524,4.24618,4.25047,6750000.0
2009-07-22 18:48:00,4.25219,4.25219,4.24099,4.24099,5250000.0
2009-07-22 18:49:00,4.24602,4.2528,4.24275,4.2483,9010000.0
2009-07-22 18:50:00,4.25047,4.25209,4.2456,4.24895,7880000.0
2009-07-22 18:51:00,4.24972,4.2517,4.24392,4.24872,7890000.0
2009-07-22 18:52:00,4.24444,4.25426,4.24444,4.253,6760000.0
2009-07-22 18:53:00,4.24612,4.25268,4.24293,4.25121,8250000.0
2009-07-22 18:54:00,4.24901,4.25192,4.24354,4.25032,8260000.0
2009-07-22 18:55:00,4.2505,4.2505,4.24003,4.25044,7880000.0
2009-07-22 18:56:00,4.25112,4.25301,4.24088,4.25144,9380000.0
2009-07-22 18:57:00,4.25426,4.25426,4.24492,4.25152,5630000.0
2009-07-22 18:58:00,4.25398,4.25398,4.24244,4.25296,6380000.0
2009-07-22 18:59:00,4.25411,4.25411,4.24228,4.25183,6380000.0
2009-07-22 19:00:00,4.25419,4.25419,4.24365,4.24835,6380000.0
2009-07-22 19:01:00,4.25537,4.25583,4.24298,4.25459,6000000.0
2009-07-22 19:02:00,4.24534,4.25534,4.24534,4.2537,4890000.0
2009-07-22 19:03:00,4.25495,4.25495,4.24798,4.25372,4880000.0
2009-07-22 19:04:00,4.25261,4.25556,4.24566,4.25535,6010000.0
2009-07-22 19:05:00,4.25579,4.25613,4.24541,4.25601,8630000.0
2009-07-22 19:06:00,4.25082,4.25588,4.24563,4.25502,10510000.0
2009-07-22 19:07:00,4.25723,4.25917,4.24668,4.25023,9380000.0
2009-07-22 19:08:00,4.25713,4.25713,4.2483,4.25552,5260000.0
2009-07-22 19:09:00,4.2493,4.25741,4.24757,4.25244,6380000.0
2009-07-22 19:10:00,4.25593,4.25593,4.24579,4.2559,6010000.0
2009-07-22 19:11:00,4.25689,4.25689,4.24963,4.25264,8260000.0
2009-07-22 19:12:00,4.2539,4.2562,4.25263,4.25356,4880000.0
2009-07-22 19:13:00,4.25168,4.2552,4.2452,4.2452,10140000.0
2009-07-22 19:14:00,4.25376,4.25513,4.24998,4.25513,5250000.0
2009-07-22 19:15:00,4.25249,4.2536,4.24301,4.25233,6390000.0
2009-07-22 19:16:00,4.2552,4.2552,4.247,4.25144,7140000.0
2009-07-22 19:17:00,4.25454,4.25636,4.25159,4.2522,7130000.0
2009-07-22 19:18:00,4.25691,4.25691,4.24734,4.25203,6750000.0
2009-07-22 19:19:00,4.24639,4.2546,4.24216,4.2512,5260000.0
2009-07-22 19:20:00,4.2531,4.25376,4.24317,4.25128,7880000.0
2009-07-22 19:21:00,4.25122,4.25389,4.24584,4.24742,5630000.0
2009-07-22 19:22:00,4.24972,4.25241,4.24741,4.25039,7880000.0
2009-07-22 19:23:00,4.25158,4.25354,4.24711,4.24809,7500000.0
2009-07-22 19:24:00,4.24517,4.25152,4.24132,4.24907,7130000.0
2009-07-22 19:25:00,4.24848,4.25472,4.24493,4.25188,9760000.0
2009-07-22 19:26:00,4.25072,4.25263,4.24447,4.24447,7880000.0
2009-07-22 19:27:00,4.24858,4.25496,4.24846,4.25228,8630000.0
2009-07-22 19:28:00,4.24628,4.25555,4.24506,4.25555,10130000.0
2009-07-22 19:29:00,4.25402,4.25463,4.24571,4.25126,6000000.0
2009-07-22 19:30:00,4.25323,4.25561,4.24574,4.25135,9760000.0
2009-07-22 19:31:00,4.25321,4.25535,4.24445,4.25164,9380000.0
2009-07-22 19:32:00,4.24984,4.25446,4.24153,4.24722,9390000.0
2009-07-22 19:33:00,4.24662,4.25623,4.24662,4.25238,6750000.0
2009-07-22 19:34:00,4.25458,4.2551,4.24594,4.25303,8640000.0
2009-07-22 19:35:00,4.25538,4.25592,4.24781,4.25349,7500000.0
2009-07-22 19:36:00,4.24953,4.25688,4.2449,4.25688,4510000.0
2009-07-22 19:37:00,4.25079,4.25552,4.24406,4.25043,5250000.0
2009-07-22 19:38:00,4.25099,4.25505,4.24685,4.25128,6380000.0
2009-07-22 19:39:00,4.25328,4.25649,4.24681,4.25072,7130000.0
2009-07-22 19:40:00,4.25508,4.25714,4.24326,4.25216,8260000.0
2009-07-22 19:41:00,4.25402,4.25565,4.24775,4.25245,7880000.0
2009-07-22 19:42:00,4.25407,4.25537,4.24749,4.25537,5260000.0
2009-07-22 19:43:00,4.25392,4.25495,4.24341,4.24341,7130000.0
2009-07-22 19:44:00,4.25196,4.25548,4.24679,4.25548,5260000.0
2009-07-22 19:45:00,4.2522,4.25428,4.24594,4.25207,10140000.0
2009-07-22 19:46:00,4.24936,4.25469,4.2449,4.25469,4880000.0
2009-07-22 19:47:00,4.24592,4.25851,4.24592,4.25326,7880000.0
2009-07-22 19:48:00,4.25778,4.25778,4.24385,4.25637,7880000.0
2009-07-22 19:49:00,4.25186,4.25435,4.24351,4.24529,4880000.0
2009-07-22 19:50:00,4.25117,4.25478,4.24526,4.25002,7130000.0
2009-07-22 19:51:00,4.24942,4.25497,4.24424,4.25456,6000000.0
2009-07-22 19:52:00,4.25368,4.25578,4.24798,4.25416,5250000.0
2009-07-22 19:53:00,4.25273,4.25624,4.24467,4.25448,6020000.0
2009-07-22 19:54:00,4.25599,4.25599,4.24555,4.25081,7130000.0
2009-07-22 19:55:00,4.25454,4.25454,4.24932,4.25216,5260000.0
2009-07-22 19:56:00,4.25123,4.25775,4.24782,4.24836,9380000.0
2009-07-22 19:57:00,4.25169,4.25511,4.24465,4.25195,4880000.0
2009-07-22 19:58:00,4.25365,4.25633,4.24698,4.25633,8260000.0
2009-07-22 19:59:00,4.25554,4.25685,4.24933,4.25215,9010000.0
2009-07-22 20:00:00,4.24867,4.25552,4.24257,4.25424,6380000.0
2009-07-22 20:01:00,4.2508,4.25332,4.24494,4.25284,4880000.0
2009-07-22 20:02:00,4.25037,4.2564,4.24751,4.25156,6760000.0
2009-07-22 20:03:00,4.25335,4.25541,4.2452,4.2452,6400000.0
2009-07-22 20:04:00,4.25321,4.25521,4.24215,4.25255,9010000.0
2009-07-22 20:05:00,4.25029,4.25712,4.24476,4.25338,9380000.0
2009-07-22 20:06:00,4.25542,4.25542,4.24469,4.24942,8260000.0
2009-07-22 20:07:00,4.25084,4.25549,4.24575,4.25469,7880000.0
2009-07-22 20:08:00,4.25224,4.25362,4.2436,4.2436,4890000.0
2009-07-22 20:09:00,4.24852,4.25453,4.24306,4.25453,6380000.0
2009-07-22 20:10:00,4.25094,4.25587,4.24505,4.24615,7130000.0
2009-07-22 20:11:00,4.25165,4.25293,4.24275,4.24937,8630000.0
2009-07-22 20:12:00,4.24932,4.25142,4.24874,4.25097,5250000.0
2009-07-22 20:13:00,4.25576,4.25678,4.24628,4.2553,7500000.0
2009-07-22 20:14:00,4.25574,4.25614,4.24478,4.25565,5630000.0
2009-07-22 20:15:00,4.24582,4.25569,4.24582,4.24989,9000000.0
2009-07-22 20:16:00,4.25471,4.25609,4.2511,4.2559,7880000.0
2009-07-22 20:17:00,4.25709,4.25719,4.24774,4.24774,7130000.0
2009-07-22 20:18:00,4.25073,4.25449,4.24541,4.25449,5630000.0
2009-07-22 20:19:00,4.25143,4.25577,4.24804,4.25337,6390000.0
2009-07-22 20:20:00,4.25496,4.25517,4.24794,4.25379,10510000.0
2009-07-22 20:21:00,4.25359,4.25441,4.24928,4.25335,8260000.0
2009-07-22 20:22:00,4.25331,4.254,4.24479,4.24479,6380000.0
2009-07-22 20:23:00,4.24657,4.25309,4.2413,4.24809,7130000.0
2009-07-22 20:24:00,4.253,4.25427,4.24916,4.25052,7510000.0
2009-07-22 20:25:00,4.25485,4.25714,4.24473,4.25096,7880000.0
2009-07-22 20:26:00,4.25253,4.2544,4.24195,4.24942,7130000.0
2009-07-22 20:27:00,4.25375,4.25532,4.24861,4.25532,7510000.0
2009-07-22 20:28:00,4.25255,4.25573,4.2464,4.25511,9390000.0
2009-07-22 20:29:00,4.25641,4.25642,4.24926,4.24926,12380000.0
2009-07-22 20:30:00,4.25364,4.25696,4.25002,4.25602,6380000.0
2009-07-22 20:31:00,4.25476,4.25751,4.24788,4.25264,6760000.0
2009-07-22 20:32:00,4.25564,4.25564,4.24929,4.25028,7130000.0
2009-07-22 20:33:00,4.25091,4.25636,4.24556,4.25636,8630000.0
2009-07-22 20:34:00,4.25492,4.25582,4.24763,4.25582,6380000.0
2009-07-22 20:35:00,4.25406,4.25562,4.24953,4.25562,7890000.0
2009-07-22 20:36:00,4.25468,4.25562,4.24544,4.25185,10130000.0
2009-07-22 20:37:00,4.25594,4.25686,4.24985,4.25452,5630000.0
2009-07-22 20:38:00,4.25372,4.2554,4.24402,4.25101,9390000.0
2009-07-22 20:39:00,4.24967,4.25536,4.24635,4.25343,6000000.0
2009-07-22 20:40:00,4.25209,4.25738,4.2495,4.25616,6750000.0
2009-07-22 20:41:00,4.25527,4.2556,4.24734,4.25309,9010000.0
2009-07-22 20:42:00,4.25622,4.25622,4.24638,4.24982,8260000.0
2009-07-22 20:43:00,4.25033,4.25425,4.24864,4.25425,6760000.0
2009-07-22 20:44:00,4.25687,4.25687,4.25182,4.25224,5650000.0
2009-07-22 20:45:00,4.25586,4.25586,4.24816,4.25473,6380000.0
2009-07-22 20:46:00,4.25427,4.25517,4.24847,4.25025,9000000.0
2009-07-22 20:47:00,4.25625,4.25796,4.24741,4.24741,6750000.0
2009-07-22 20:48:00,4.25025,4.25571,4.24826,4.25507,6770000.0
2009-07-22 20:49:00,4.25134,4.25305,4.24037,4.25218,9010000.0
2009-07-22 20:50:00,4.25446,4.25446,4.24357,4.24943,8630000.0
2009-07-22 20:51:00,4.25432,4.25476,4.24455,4.25285,6380000.0
2009-07-22 20:52:00,4.25014,4.25704,4.25014,4.25069,10510000.0
2009-07-22 20:53:00,4.25417,4.25471,4.24555,4.24555,7130000.0
2009-07-22 20:54:00,4.25152,4.25877,4.24936,4.25131,9380000.0
2009-07-22 20:55:00,4.25189,4.25487,4.25132,4.25487,5630000.0
2009-07-22 20:56:00,4.25501,4.25625,4.24679,4.254,12400000.0
2009-07-22 20:57:00,4.25469,4.25587,4.24893,4.25404,6750000.0
2009-07-22 20:58:00,4.25173,4.25614,4.24967,4.25538,6010000.0
2009-07-22 20:59:00,4.25157,4.25465,4.25098,4.25098,6750000.0
2009-07-22 21:00:00,4.25161,4.25632,4.24968,4.25486,7510000.0
2009-07-22 21:01:00,4.25596,4.25596,4.24631,4.25332,6390000.0
2009-07-22 21:02:00,4.25527,4.25527,4.24951,4.25489,6390000.0
2009-07-22 21:03:00,4.2514,4.25672,4.24662,4.25299,6760000.0
2009-07-22 21:04:00,4.25607,4.25607,4.24385,4.24428,8630000.0
2009-07-22 21:05:00,4.25392,4.25414,4.24756,4.24826,9380000.0
2009-07-22 21:06:00,4.25168,4.25496,4.24892,4.25374,5630000.0
2009-07-22 21:07:00,4.24842,4.25421,4.2441,4.2532,4130000.0
2009-07-22 21:08:00,4.25261,4.25491,4.25047,4.25047,9020000.0
2009-07-22 21:09:00,4.24862,4.25336,4.2478,4.25239,6760000.0
2009-07-22 21:10:00,4.24728,4.25239,4.24728,4.2499,5250000.0
2009-07-22 21:11:00,4.254,4.25496,4.24859,4.25285,4140000.0
2009-07-22 21:12:00,4.253,4.25446,4.2457,4.25442,8630000.0
2009-07-22 21:13:00,4.25405,4.25563,4.25223,4.25426,5250000.0
2009-07-22 21:14:00,4.25427,4.25513,4.25011,4.25465,5250000.0
2009-07-22 21:15:00,4.25039,4.25521,4.24886,4.25521,5630000.0
2009-07-22 21:16:00,4.25509,4.2576,4.24715,4.2523,6010000.0
2009-07-22 21:17:00,4.24376,4.25458,4.24357,4.2535,6380000.0
2009-07-22 21:18:00,4.24687,4.25729,4.24687,4.25626,9760000.0
2009-07-22 21:19:00,4.2516,4.25472,4.25016,4.25119,6000000.0
2009-07-22 21:20:00,4.25215,4.25621,4.24928,4.25508,6010000.0
2009-07-22 21:21:00,4.25646,4.25646,4.24847,4.25618,7500000.0
2009-07-22 21:22:00,4.25539,4.25646,4.25221,4.25646,7880000.0
2009-07-22 21:23:00,4.25728,4.25728,4.24942,4.25156,5630000.0
2009-07-22 21:24:00,4.25429,4.25697,4.24316,4.25011,7140000.0
2009-07-22 21:25:00,4.24551,4.25527,4.24551,4.25426,4520000.0
2009-07-22 21:26:00,4.25255,4.25653,4.25008,4.25621,6010000.0
2009-07-22 21:27:00,4.25362,4.25842,4.24821,4.24821,6000000.0
2009-07-22 21:28:00,4.2514,4.25736,4.24907,4.24992,8250000.0
2009-07-22 21:29:00,4.25311,4.25885,4.25311,4.25589,7880000.0
2009-07-22 21:30:00,4.25553,4.25686,4.24776,4.25031,10130000.0
2009-07-22 21:31:00,4.25112,4.25797,4.24763,4.2559,9380000.0
2009-07-22 21:32:00,4.24556,4.25457,4.24556,4.25455,4880000.0
2009-07-22 21:33:00,4.25594,4.256,4.24735,4.25473,7500000.0
2009-07-22 21:34:00,4.2546,4.25694,4.2492,4.25388,5250000.0
2009-07-22 21:35:00,4.2545,4.25663,4.25089,4.25592,6010000.0
2009-07-22 21:36:00,4.25523,4.2574,4.25018,4.25125,8630000.0
2009-07-22 21:37:00,4.25537,4.25803,4.24882,4.25379,7880000.0
2009-07-22 21:38:00,4.25438,4.25566,4.2504,4.25566,6380000.0
2009-07-22 21:39:00,4.2471,4.25433,4.24323,4.24951,8250000.0
2009-07-22 21:40:00,4.25078,4.2558,4.24967,4.2547,5250000.0
2009-07-22 21:41:00,4.25372,4.257,4.25162,4.25162,9760000.0
2009-07-22 21:42:00,4.25107,4.25665,4.24577,4.24577,6010000.0
2009-07-22 21:43:00,4.25588,4.25642,4.25041,4.25642,6380000.0
2009-07-22 21:44:00,4.24984,4.25603,4.24877,4.25229,6390000.0
2009-07-22 21:45:00,4.25653,4.25732,4.25193,4.25718,7130000.0
2009-07-22 21:46:00,4.25316,4.25933,4.24813,4.25575,10510000.0
2009-07-22 21:47:00,4.25644,4.25644,4.24872,4.24872,6380000.0
2009-07-22 21:48:00,4.25214,4.25592,4.24654,4.24654,5260000.0
2009-07-22 21:49:00,4.24943,4.25634,4.24943,4.25603,5640000.0
2009-07-22 21:50:00,4.25482,4.25663,4.24953,4.25617,5630000.0
2009-07-22 21:51:00,4.25098,4.25634,4.25036,4.25634,7880000.0
2009-07-22 21:52:00,4.25567,4.25606,4.25115,4.25373,6390000.0
2009-07-22 21:53:00,4.25551,4.25691,4.24881,4.24881,6750000.0
2009-07-22 21:54:00,4.25121,4.25451,4.24546,4.24546,6760000.0
2009-07-22 21:55:00,4.25652,4.25729,4.25089,4.25395,10890000.0
2009-07-22 21:56:00,4.25359,4.25494,4.24287,4.25494,6380000.0
2009-07-22 21:57:00,4.24939,4.25414,4.24483,4.25414,6000000.0
2009-07-22 21:58:00,4.24602,4.25565,4.24602,4.25513,6380000.0
2009-07-22 21:59:00,4.24587,4.25569,4.2455,4.25492,12380000.0
2009-07-22 22:00:00,4.25549,4.25651,4.25295,4.25455,8260000.0
2009-07-22 22:01:00,4.24965,4.2524,4.24656,4.2524,6010000.0
2009-07-22 22:02:00,4.2541,4.25446,4.24799,4.25148,5640000.0
2009-07-22 22:03:00,4.25233,4.25456,4.2422,4.25408,5630000.0
2009-07-22 22:04:00,4.2562,4.25629,4.254,4.2562,7890000.0
2009-07-22 22:05:00,4.25335,4.25866,4.24797,4.25772,6750000.0
2009-07-22 22:06:00,4.2534,4.2534,4.24427,4.25129,6000000.0
2009-07-22 22:07:00,4.24948,4.25742,4.24948,4.2536,7130000.0
2009-07-22 22:08:00,4.25676,4.25697,4.24751,4.24751,8260000.0
2009-07-22 22:09:00,4.25245,4.25623,4.24782,4.25429,8270000.0
2009-07-22 22:10:00,4.25384,4.2566,4.25179,4.25606,6010000.0
2009-07-22 22:11:00,4.25595,4.25595,4.24899,4.25009,5260000.0
2009-07-22 22:12:00,4.24914,4.25594,4.24914,4.25594,6750000.0
2009-07-22 22:13:00,4.25185,4.25771,4.24564,4.25771,7510000.0
2009-07-22 22:14:00,4.25153,4.25685,4.24662,4.25685,4880000.0
2009-07-22 22:15:00,4.24747,4.25527,4.24548,4.24548,4880000.0
2009-07-22 22:16:00,4.25732,4.25732,4.24433,4.25546,8250000.0
2009-07-22 22:17:00,4.25027,4.2568,4.24725,4.2558,5630000.0
2009-07-22 22:18:00,4.2513,4.26176,4.24663,4.25694,6020000.0
2009-07-22 22:19:00,4.25336,4.25768,4.24862,4.25768,5260000.0
2009-07-22 22:20:00,4.25014,4.25632,4.24202,4.24691,8640000.0
2009-07-22 22:21:00,4.25293,4.25583,4.2459,4.25076,8250000.0
2009-07-22 22:22:00,4.25629,4.25786,4.24891,4.25122,8650000.0
2009-07-22 22:23:00,4.2532,4.25619,4.24604,4.25619,11250000.0
2009-07-22 22:24:00,4.25407,4.2593,4.24801,4.24801,6010000.0
2009-07-22 22:25:00,4.24649,4.25697,4.24649,4.25522,6000000.0
2009-07-22 22:26:00,4.25633,4.25633,4.24817,4.25319,7130000.0
2009-07-22 22:27:00,4.24971,4.25391,4.24895,4.2502,7500000.0
2009-07-22 22:28:00,4.25099,4.25679,4.24844,4.24844,6390000.0
2009-07-22 22:29:00,4.25483,4.256,4.24877,4.25489,6000000.0
2009-07-22 22:30:00,4.24898,4.25731,4.24898,4.25103,4890000.0
2009-07-22 22:31:00,4.25383,4.25648,4.25111,4.2513,4510000.0
2009-07-22 22:32:00,4.25663,4.25663,4.2478,4.25497,4510000.0
2009-07-22 22:33:00,4.25654,4.2572,4.24998,4.24998,4510000.0
2009-07-22 22:34:00,4.25616,4.25616,4.25139,4.25277,3750000.0
2009-07-22 22:35:00,4.25553,4.25568,4.24584,4.25207,5260000.0
2009-07-22 22:36:00,4.25165,4.25431,4.24481,4.25126,6770000.0
2009-07-22 22:37:00,4.25508,4.25527,4.24946,4.25469,6380000.0
2009-07-22 22:38:00,4.25399,4.25633,4.25125,4.2562,5260000.0
2009-07-22 22:39:00,4.24832,4.2536,4.24314,4.25069,6390000.0
2009-07-22 22:40:00,4.25534,4.2561,4.24992,4.25467,7510000.0
2009-07-22 22:41:00,4.25589,4.2564,4.25076,4.255,6000000.0
2009-07-22 22:42:00,4.2545,4.25568,4.25178,4.25552,6760000.0
2009-07-22 22:43:00,4.25134,4.25676,4.24593,4.24905,6760000.0
2009-07-22 22:44:00,4.24549,4.25541,4.24332,4.25257,9380000.0
2009-07-22 22:45:00,4.25237,4.25571,4.2447,4.25353,5630000.0
2009-07-22 22:46:00,4.2552,4.25615,4.24315,4.25455,8630000.0
2009-07-22 22:47:00,4.25316,4.25641,4.24644,4.24644,9000000.0
2009-07-22 22:48:00,4.25116,4.25742,4.24506,4.25742,10500000.0
2009-07-22 22:49:00,4.25385,4.25807,4.25283,4.25733,5250000.0
2009-07-22 22:50:00,4.24891,4.25553,4.24374,4.25553,9760000.0
2009-07-22 22:51:00,4.25679,4.25712,4.24678,4.25126,4880000.0
2009-07-22 22:52:00,4.24723,4.25769,4.24723,4.25769,9020000.0
2009-07-22 22:53:00,4.25706,4.25706,4.24913,4.25513,6750000.0
2009-07-22 22:54:00,4.25147,4.25571,4.24898,4.25075,4500000.0
2009-07-22 22:55:00,4.24747,4.25776,4.24747,4.2561,9380000.0
2009-07-22 22:56:00,4.24833,4.25784,4.24764,4.25784,5250000.0
2009-07-22 22:57:00,4.24691,4.25586,4.24691,4.25527,8630000.0
2009-07-22 22:58:00,4.25692,4.25694,4.24717,4.24717,7510000.0
2009-07-22 22:59:00,4.25128,4.25699,4.24697,4.25117,9010000.0
2009-07-22 23:00:00,4.24623,4.2577,4.24623,4.25707,7140000.0
2009-07-22 23:01:00,4.25544,4.25733,4.24582,4.25087,4880000.0
2009-07-22 23:02:00,4.24577,4.25642,4.24577,4.25468,7880000.0
2009-07-22 23:04:00,4.25427,4.25598,4.24581,4.25074,3760000.0
2009-07-22 23:05:00,4.25151,4.25344,4.25036,4.25135,4900000.0
2009-07-22 23:06:00,4.24369,4.25511,4.24369,4.25511,7880000.0
2009-07-22 23:07:00,4.25742,4.25742,4.24769,4.25175,7140000.0
2009-07-22 23:09:00,4.25441,4.25568,4.24858,4.25561,6760000.0
2009-07-22 23:10:00,4.25044,4.25571,4.25039,4.25538,6000000.0
2009-07-22 23:11:00,4.24322,4.25714,4.24322,4.24911,7140000.0
2009-07-22 23:12:00,4.25488,4.25708,4.24598,4.25619,7510000.0
2009-07-22 23:13:00,4.24798,4.25897,4.24798,4.25258,9010000.0
2009-07-22 23:14:00,4.24765,4.25572,4.24617,4.24617,8260000.0
2009-07-22 23:15:00,4.24858,4.25781,4.24841,4.25689,5650000.0
2009-07-22 23:16:00,4.24484,4.25379,4.24484,4.25379,7500000.0
2009-07-22 23:17:00,4.25126,4.2523,4.24767,4.24782,4140000.0
2009-07-22 23:18:00,4.25214,4.2557,4.24545,4.2557,4140000.0
2009-07-22 23:19:00,4.2544,4.25446,4.2463,4.2463,6020000.0
2009-07-22 23:20:00,4.24652,4.25596,4.24652,4.25596,6380000.0
2009-07-22 23:21:00,4.25376,4.25621,4.2518,4.25434,4510000.0
2009-07-22 23:23:00,4.25224,4.25523,4.24673,4.24673,4130000.0
2009-07-22 23:24:00,4.24989,4.25594,4.24614,4.25546,8640000.0
2009-07-22 23:25:00,4.2549,4.25683,4.2468,4.25323,5260000.0
2009-07-22 23:26:00,4.24551,4.25456,4.24551,4.25328,10130000.0
2009-07-22 23:27:00,4.255,4.25613,4.25176,4.25176,6000000.0
2009-07-22 23:28:00,4.25597,4.25597,4.24293,4.25485,6010000.0
2009-07-22 23:29:00,4.24774,4.25956,4.24774,4.25289,11260000.0
2009-07-22 23:30:00,4.25131,4.25633,4.24876,4.25041,4130000.0
2009-07-22 23:31:00,4.24548,4.25593,4.24548,4.25362,11270000.0
2009-07-22 23:32:00,4.25477,4.25562,4.24651,4.25319,3760000.0
2009-07-22 23:33:00,4.25081,4.2564,4.24445,4.24602,10520000.0
2009-07-22 23:34:00,4.25411,4.2569,4.24974,4.2569,4880000.0
2009-07-22 23:35:00,4.24664,4.25587,4.2435,4.25587,10130000.0
2009-07-22 23:36:00,4.24479,4.25596,4.24479,4.25537,4880000.0
2009-07-22 23:37:00,4.25359,4.25704,4.25148,4.25148,5640000.0
2009-07-22 23:38:00,4.24552,4.25479,4.24552,4.24854,7510000.0
2009-07-22 23:39:00,4.25528,4.2572,4.25111,4.25341,10130000.0
2009-07-22 23:40:00,4.25387,4.25415,4.24675,4.25415,6380000.0
2009-07-22 23:41:00,4.25498,4.25714,4.25079,4.2524,7880000.0
2009-07-22 23:42:00,4.23881,4.25288,4.23881,4.25232,6750000.0
2009-07-22 23:43:00,4.25437,4.25489,4.24511,4.24519,5260000.0
2009-07-22 23:44:00,4.25174,4.25524,4.24429,4.25524,11250000.0
2009-07-22 23:45:00,4.25304,4.25304,4.24313,4.25139,7130000.0
2009-07-22 23:46:00,4.25041,4.25588,4.25041,4.25087,5250000.0
2009-07-22 23:47:00,4.25089,4.25151,4.24118,4.24854,6010000.0
2009-07-22 23:48:00,4.24894,4.25291,4.24333,4.25291,5250000.0
2009-07-22 23:49:00,4.25404,4.25482,4.24992,4.25482,5260000.0
2009-07-22 23:50:00,4.24891,4.25327,4.24386,4.24567,6010000.0
2009-07-22 23:51:00,4.25199,4.25469,4.24491,4.2495,8250000.0
2009-07-22 23:52:00,4.25105,4.25272,4.24739,4.25272,3010000.0
2009-07-22 23:53:00,4.25273,4.25521,4.25009,4.25385,4130000.0
2009-07-22 23:54:00,4.25168,4.25408,4.24874,4.24874,5250000.0
2009-07-22 23:55:00,4.25357,4.25468,4.24512,4.25448,4140000.0
2009-07-22 23:56:00,4.25565,4.25565,4.24439,4.25247,7880000.0
2009-07-22 23:57:00,4.25354,4.25354,4.24699,4.24747,4130000.0
2009-07-22 23:58:00,4.25133,4.2535,4.2425,4.24405,7140000.0
2009-07-22 23:59:00,4.24445,4.25446,4.24445,4.25347,9390000.0
2009-07-23 00:00:00,4.25504,4.25536,4.24937,4.25536,4880000.0
2009-07-23 00:01:00,4.25515,4.25515,4.2434,4.24812,6750000.0
2009-07-23 00:02:00,4.25281,4.25518,4.24444,4.25409,6750000.0
2009-07-23 00:03:00,4.24636,4.252,4.2423,4.24483,6750000.0
2009-07-23 00:04:00,4.25116,4.25253,4.24051,4.25253,6000000.0
2009-07-23 00:05:00,4.25052,4.25357,4.2429,4.24667,9400000.0
2009-07-23 00:06:00,4.24383,4.25201,4.2419,4.24695,7510000.0
2009-07-23 00:07:00,4.24975,4.25551,4.24553,4.24929,9770000.0
2009-07-23 00:08:00,4.25425,4.25425,4.24262,4.24807,14260000.0
2009-07-23 00:09:00,4.24819,4.25377,4.24447,4.24447,7880000.0
2009-07-23 00:10:00,4.24456,4.25264,4.24192,4.24784,9390000.0
2009-07-23 00:11:00,4.25172,4.2565,4.24547,4.25205,10890000.0
2009-07-23 00:12:00,4.24694,4.25734,4.24694,4.25112,4890000.0
2009-07-23 00:13:00,4.25139,4.25568,4.24475,4.24572,10510000.0
2009-07-23 00:14:00,4.25381,4.25397,4.24524,4.25367,9750000.0
2009-07-23 00:15:00,4.24593,4.25457,4.24341,4.25216,7500000.0
2009-07-23 00:17:00,4.24659,4.25358,4.2408,4.25358,16890000.0
2009-07-23 00:18:00,4.25155,4.25337,4.24306,4.25035,13890000.0
2009-07-23 00:19:00,4.25417,4.25656,4.245,4.245,13140000.0
2009-07-23 00:20:00,4.24965,4.25535,4.24783,4.25535,5630000.0
2009-07-23 00:21:00,4.24715,4.25718,4.24715,4.25101,6380000.0
2009-07-23 00:22:00,4.25213,4.25459,4.24903,4.25402,8260000.0
2009-07-23 00:23:00,4.2508,4.2523,4.24271,4.25225,9390000.0
2009-07-23 00:25:00,4.25035,4.25153,4.24147,4.25094,7880000.0
2009-07-23 00:27:00,4.24708,4.24946,4.24002,4.2489,2260000.0
2009-07-23 00:29:00,4.24324,4.2505,4.24208,4.2505,8260000.0
2009-07-23 00:30:00,4.25399,4.25399,4.24416,4.24901,4140000.0
2009-07-23 00:32:00,4.23789,4.25299,4.23789,4.25254,6760000.0
2009-07-23 00:33:00,4.25577,4.25752,4.24794,4.24794,6380000.0
2009-07-23 00:34:00,4.25018,4.25432,4.24537,4.24962,9000000.0
2009-07-23 00:35:00,4.25525,4.25549,4.24616,4.25525,7500000.0
2009-07-23 00:36:00,4.25477,4.25477,4.24018,4.2535,7890000.0
2009-07-23 00:37:00,4.25338,4.25338,4.24156,4.24597,5260000.0
2009-07-23 00:38:00,4.24855,4.25418,4.24338,4.25288,8630000.0
2009-07-23 00:39:00,4.25479,4.2556,4.2461,4.25431,8630000.0
2009-07-23 00:40:00,4.255,4.25895,4.24642,4.24669,8260000.0
2009-07-23 00:41:00,4.24404,4.25317,4.24229,4.24797,7130000.0
2009-07-23 00:42:00,4.25506,4.2557,4.24733,4.25021,7510000.0
2009-07-23 00:43:00,4.24239,4.25189,4.2406,4.24784,12000000.0
2009-07-23 00:44:00,4.24674,4.25167,4.23971,4.25167,7880000.0
2009-07-23 00:45:00,4.25117,4.25559,4.24516,4.25067,10510000.0
2009-07-23 00:46:00,4.25489,4.25519,4.24629,4.25367,7510000.0
2009-07-23 00:47:00,4.24524,4.25589,4.24524,4.24606,5250000.0
2009-07-23 00:48:00,4.25371,4.25371,4.24402,4.24865,4880000.0
2009-07-23 00:49:00,4.24719,4.25376,4.24428,4.25186,6010000.0
2009-07-23 00:50:00,4.25175,4.25429,4.25157,4.25429,4880000.0
2009-07-23 00:51:00,4.25267,4.254,4.24791,4.24996,5250000.0
2009-07-23 00:52:00,4.25162,4.25371,4.24833,4.24915,6770000.0
2009-07-23 00:53:00,4.24428,4.25419,4.24428,4.25218,7130000.0
2009-07-23 00:55:00,4.24879,4.25433,4.24661,4.25433,7130000.0
2009-07-23 00:56:00,4.25467,4.25498,4.24991,4.25282,5640000.0
2009-07-23 00:57:00,4.24933,4.25381,4.24933,4.25214,6000000.0
2009-07-23 00:58:00,4.25115,4.25278,4.24048,4.25221,6010000.0
2009-07-23 00:59:00,4.24512,4.25657,4.24512,4.25467,7880000.0
2009-07-23 01:00:00,4.25516,4.25516,4.25051,4.25437,6000000.0
2009-07-23 01:01:00,4.25471,4.25471,4.24434,4.24936,5640000.0
2009-07-23 01:02:00,4.25281,4.25651,4.24389,4.25377,5250000.0
2009-07-23 01:03:00,4.25287,4.25433,4.24427,4.25433,5260000.0
2009-07-23 01:04:00,4.25312,4.25561,4.24283,4.25342,6000000.0
2009-07-23 01:05:00,4.24611,4.25463,4.24611,4.25344,5250000.0
2009-07-23 01:06:00,4.24518,4.25308,4.24518,4.25307,6750000.0
2009-07-23 01:07:00,4.25357,4.25454,4.24809,4.25302,7130000.0
2009-07-23 01:08:00,4.25455,4.25455,4.24146,4.25178,6000000.0
2009-07-23 01:09:00,4.25258,4.25406,4.24405,4.24822,6000000.0
2009-07-23 01:10:00,4.24838,4.25382,4.24739,4.24893,8250000.0
2009-07-23 01:11:00,4.24892,4.2544,4.24892,4.2544,4890000.0
2009-07-23 01:12:00,4.25316,4.25386,4.24787,4.2498,4880000.0
2009-07-23 01:14:00,4.24136,4.25429,4.24136,4.25429,5640000.0
2009-07-23 01:15:00,4.25352,4.25483,4.25023,4.25445,4500000.0
2009-07-23 01:16:00,4.25427,4.25435,4.24475,4.25146,5630000.0
2009-07-23 01:17:00,4.25408,4.25469,4.24806,4.24806,5250000.0
2009-07-23 01:18:00,4.24814,4.25269,4.24814,4.24845,4880000.0
2009-07-23 01:19:00,4.25106,4.25363,4.24858,4.25363,6750000.0
2009-07-23 01:20:00,4.24315,4.25434,4.24315,4.25434,5630000.0
2009-07-23 01:21:00,4.25013,4.25391,4.24468,4.25248,5260000.0
2009-07-23 01:22:00,4.25446,4.25512,4.24564,4.25345,7130000.0
2009-07-23 01:23:00,4.2475,4.25323,4.24637,4.25277,5630000.0
2009-07-23 01:24:00,4.24673,4.25067,4.24486,4.24841,4500000.0
2009-07-23 01:25:00,4.25155,4.25536,4.2473,4.24899,7500000.0
2009-07-23 01:26:00,4.24688,4.25847,4.24688,4.25394,6000000.0
2009-07-23 01:27:00,4.25142,4.25728,4.25114,4.25525,10500000.0
2009-07-23 01:28:00,4.25311,4.25415,4.24146,4.25273,8250000.0
2009-07-23 01:29:00,4.24415,4.25328,4.24415,4.25213,12000000.0
2009-07-23 01:30:00,4.2542,4.2547,4.24741,4.2547,6000000.0
2009-07-23 01:31:00,4.25403,4.25505,4.24562,4.25505,6000000.0
2009-07-23 01:32:00,4.25231,4.25447,4.24696,4.24699,8250000.0
2009-07-23 01:33:00,4.25354,4.25354,4.24367,4.24376,5630000.0
2009-07-23 01:34:00,4.24828,4.25408,4.24283,4.25124,6380000.0
2009-07-23 01:35:00,4.24473,4.25274,4.24399,4.25076,7130000.0
2009-07-23 01:36:00,4.24393,4.25251,4.24161,4.24161,7880000.0
2009-07-23 01:37:00,4.2481,4.25518,4.2481,4.24999,6000000.0
2009-07-23 01:38:00,4.25522,4.25522,4.25305,4.25495,6000000.0
2009-07-23 01:39:00,4.25287,4.25378,4.2435,4.24458,6750000.0
2009-07-23 01:40:00,4.25377,4.25377,4.24241,4.25317,7510000.0
2009-07-23 01:41:00,4.25476,4.25521,4.24608,4.24899,6750000.0
2009-07-23 01:42:00,4.24191,4.25158,4.24191,4.25158,4880000.0
2009-07-23 01:43:00,4.254,4.25507,4.24535,4.25313,5250000.0
2009-07-23 01:44:00,4.24513,4.25752,4.24507,4.25531,7500000.0
2009-07-23 01:45:00,4.25472,4.25472,4.24854,4.24854,4880000.0
2009-07-23 01:46:00,4.24221,4.25428,4.2416,4.2416,5630000.0
2009-07-23 01:47:00,4.25358,4.25369,4.25193,4.25313,6380000.0
2009-07-23 01:48:00,4.25362,4.2541,4.24832,4.2541,3760000.0
2009-07-23 01:49:00,4.25061,4.25511,4.24799,4.2548,5260000.0
2009-07-23 01:50:00,4.24947,4.25377,4.24947,4.25095,6750000.0
2009-07-23 01:51:00,4.24718,4.25348,4.24718,4.25348,8250000.0
2009-07-23 01:52:00,4.25339,4.25339,4.24811,4.25231,5630000.0
2009-07-23 01:53:00,4.25432,4.25508,4.24533,4.25422,7880000.0
2009-07-23 01:54:00,4.25372,4.25501,4.2474,4.25107,6000000.0
2009-07-23 01:56:00,4.25137,4.25381,4.24677,4.2489,4890000.0
2009-07-23 01:57:00,4.25143,4.2565,4.24642,4.25424,15030000.0
2009-07-23 01:58:00,4.2545,4.2545,4.24909,4.24909,4510000.0
2009-07-23 02:01:00,4.25404,4.25528,4.24506,4.25521,7880000.0
2009-07-23 02:02:00,4.25348,4.25511,4.2505,4.25437,3760000.0
2009-07-23 02:03:00,4.25019,4.25421,4.24499,4.25346,16150000.0
2009-07-23 02:04:00,4.25405,4.25405,4.24846,4.24846,4510000.0
2009-07-23 02:05:00,4.25204,4.2564,4.24708,4.25518,4880000.0
2009-07-23 02:06:00,4.25392,4.25392,4.24434,4.24469,6010000.0
2009-07-23 02:07:00,4.24926,4.2559,4.24781,4.25098,4880000.0
2009-07-23 02:08:00,4.24762,4.25267,4.24454,4.24454,3380000.0
2009-07-23 02:09:00,4.25313,4.25392,4.24221,4.24633,5630000.0
2009-07-23 02:10:00,4.25016,4.25469,4.2476,4.25469,5250000.0
2009-07-23 02:11:00,4.25548,4.25922,4.2512,4.25185,6010000.0
2009-07-23 02:12:00,4.25536,4.25536,4.2483,4.24932,4130000.0
2009-07-23 02:13:00,4.25392,4.25392,4.24287,4.24845,5640000.0
2009-07-23 02:14:00,4.25506,4.25535,4.24553,4.25442,4880000.0
2009-07-23 02:15:00,4.24902,4.25281,4.24018,4.25281,17290000.0
2009-07-23 02:16:00,4.24936,4.25418,4.24895,4.25311,4880000.0
2009-07-23 02:17:00,4.24731,4.25326,4.24671,4.25326,5630000.0
2009-07-23 02:18:00,4.24873,4.25535,4.24873,4.25535,4130000.0
2009-07-23 02:19:00,4.25548,4.25548,4.2465,4.25524,5270000.0
2009-07-23 02:20:00,4.25388,4.25541,4.24686,4.25082,4880000.0
2009-07-23 02:21:00,4.2548,4.2548,4.24392,4.25471,4140000.0
2009-07-23 02:22:00,4.25309,4.25309,4.24264,4.24264,5260000.0
2009-07-23 02:23:00,4.25218,4.2553,4.24523,4.25431,5260000.0
2009-07-23 02:24:00,4.25196,4.25533,4.24485,4.25533,6000000.0
2009-07-23 02:25:00,4.25503,4.25503,4.24842,4.25209,7510000.0
2009-07-23 02:26:00,4.24306,4.25329,4.24176,4.25329,7140000.0
2009-07-23 02:27:00,4.25359,4.25453,4.24757,4.25277,4880000.0
2009-07-23 02:28:00,4.24885,4.2543,4.24847,4.25277,4890000.0
2009-07-23 02:29:00,4.24681,4.2537,4.24681,4.2537,5630000.0
2009-07-23 02:30:00,4.25397,4.25491,4.2486,4.2486,7890000.0
2009-07-23 02:32:00,4.24839,4.25174,4.24259,4.24259,3750000.0
2009-07-23 02:33:00,4.2516,4.25373,4.24559,4.24726,4880000.0
2009-07-23 02:34:00,4.25455,4.25455,4.24298,4.25264,5260000.0
2009-07-23 02:35:00,4.25225,4.2552,4.24858,4.25513,4510000.0
2009-07-23 02:36:00,4.24755,4.25345,4.2473,4.24843,6000000.0
2009-07-23 02:37:00,4.25395,4.25443,4.2496,4.25124,4880000.0
2009-07-23 02:38:00,4.2516,4.25511,4.2503,4.25392,4500000.0
2009-07-23 02:39:00,4.24828,4.25282,4.24133,4.25282,20270000.0
2009-07-23 02:40:00,4.25312,4.2558,4.24929,4.25212,7140000.0
2009-07-23 02:41:00,4.25347,4.2535,4.24303,4.24303,7880000.0
2009-07-23 02:42:00,4.25202,4.25256,4.2452,4.25256,7510000.0
2009-07-23 02:43:00,4.25175,4.25358,4.2486,4.2525,7500000.0
2009-07-23 02:44:00,4.25533,4.25832,4.24745,4.25553,4880000.0
2009-07-23 02:45:00,4.25466,4.25478,4.24345,4.25387,10880000.0
2009-07-23 02:46:00,4.25099,4.25588,4.25036,4.25406,6750000.0
2009-07-23 02:47:00,4.25389,4.25507,4.24831,4.25375,6760000.0
2009-07-23 02:48:00,4.24784,4.25449,4.24784,4.25446,4890000.0
2009-07-23 02:49:00,4.25419,4.25419,4.24485,4.24538,5260000.0
2009-07-23 02:50:00,4.25057,4.25402,4.24539,4.25203,4880000.0
2009-07-23 02:51:00,4.24954,4.25249,4.24265,4.24797,5630000.0
2009-07-23 02:52:00,4.25026,4.2561,4.24971,4.2561,7500000.0
2009-07-23 02:53:00,4.24852,4.25365,4.24339,4.24756,8250000.0
2009-07-23 02:54:00,4.25232,4.25385,4.24803,4.24803,3760000.0
2009-07-23 02:55:00,4.24606,4.25335,4.24606,4.25233,4500000.0
2009-07-23 02:56:00,4.25192,4.25378,4.2478,4.24922,5630000.0
2009-07-23 02:57:00,4.25333,4.25559,4.24853,4.2507,5630000.0
2009-07-23 02:58:00,4.2495,4.2548,4.24445,4.25464,4880000.0
2009-07-23 02:59:00,4.2483,4.25493,4.2483,4.25264,5630000.0
2009-07-23 03:00:00,4.24853,4.25199,4.23927,4.25108,18400000.0
2009-07-23 03:01:00,4.24847,4.25441,4.24812,4.25348,8250000.0
2009-07-23 03:02:00,4.25299,4.25425,4.24814,4.25274,4140000.0
2009-07-23 03:03:00,4.25203,4.25431,4.24492,4.25408,6380000.0
2009-07-23 03:04:00,4.25495,4.25531,4.24959,4.25309,5630000.0
2009-07-23 03:05:00,4.25389,4.25389,4.24834,4.25317,5250000.0
2009-07-23 03:06:00,4.25344,4.25399,4.24687,4.24853,5630000.0
2009-07-23 03:07:00,4.25049,4.25452,4.24609,4.25154,4880000.0
2009-07-23 03:08:00,4.24937,4.256,4.24525,4.25326,16510000.0
2009-07-23 03:09:00,4.25358,4.25358,4.24723,4.24723,4880000.0
2009-07-23 03:10:00,4.24863,4.25453,4.24239,4.25395,6000000.0
2009-07-23 03:11:00,4.24932,4.25498,4.24627,4.25498,6000000.0
2009-07-23 03:12:00,4.25032,4.25292,4.2416,4.25155,15770000.0
2009-07-23 03:13:00,4.25308,4.25368,4.2484,4.24875,5250000.0
2009-07-23 03:14:00,4.25309,4.25357,4.24698,4.25295,7880000.0
2009-07-23 03:15:00,4.25299,4.25478,4.24289,4.24289,7510000.0
2009-07-23 03:16:00,4.24935,4.25497,4.24919,4.24919,6390000.0
2009-07-23 03:17:00,4.25318,4.25318,4.24359,4.25192,6390000.0
2009-07-23 03:18:00,4.24446,4.25435,4.24446,4.25305,5630000.0
2009-07-23 03:19:00,4.25289,4.25486,4.24703,4.25316,6000000.0
2009-07-23 03:20:00,4.24918,4.25432,4.24511,4.25222,5630000.0
2009-07-23 03:21:00,4.25081,4.25691,4.24436,4.25354,20270000.0
2009-07-23 03:22:00,4.24429,4.25387,4.2442,4.24888,6000000.0
2009-07-23 03:23:00,4.25548,4.25548,4.24762,4.2545,4510000.0
2009-07-23 03:24:00,4.25379,4.25379,4.249,4.25249,6000000.0
2009-07-23 03:25:00,4.25415,4.25563,4.25022,4.25378,7880000.0
2009-07-23 03:26:00,4.24865,4.25565,4.24678,4.24967,7510000.0
2009-07-23 03:27:00,4.2499,4.25506,4.24919,4.25364,4880000.0
2009-07-23 03:28:00,4.25496,4.25496,4.24663,4.24994,4500000.0
2009-07-23 03:29:00,4.25157,4.25157,4.24038,4.24038,6380000.0
2009-07-23 03:30:00,4.24911,4.2536,4.24266,4.25216,16150000.0
2009-07-23 03:31:00,4.25327,4.25457,4.24553,4.24553,5260000.0
2009-07-23 03:32:00,4.25406,4.25477,4.2495,4.24992,6390000.0
2009-07-23 03:33:00,4.25398,4.25439,4.24438,4.25173,7140000.0
2009-07-23 03:34:00,4.24828,4.25361,4.24828,4.24851,4880000.0
2009-07-23 03:35:00,4.25498,4.25551,4.24923,4.25422,6000000.0
2009-07-23 03:36:00,4.24908,4.2533,4.24762,4.24779,6750000.0
2009-07-23 03:37:00,4.24718,4.25204,4.24718,4.25172,4500000.0
2009-07-23 03:38:00,4.25346,4.25386,4.24763,4.25347,6000000.0
2009-07-23 03:39:00,4.25147,4.25742,4.24738,4.25467,15790000.0
2009-07-23 03:40:00,4.2533,4.25528,4.24373,4.2513,5250000.0
2009-07-23 03:41:00,4.2529,4.2529,4.24932,4.24942,5250000.0
2009-07-23 03:42:00,4.25352,4.25403,4.24892,4.25013,4880000.0
2009-07-23 03:43:00,4.24985,4.25439,4.24274,4.25201,7880000.0
2009-07-23 03:44:00,4.25332,4.25931,4.24689,4.25561,7880000.0
2009-07-23 03:45:00,4.25522,4.25904,4.24606,4.25329,18390000.0
2009-07-23 03:46:00,4.25506,4.25551,4.24855,4.25485,4880000.0
2009-07-23 03:47:00,4.25511,4.25636,4.24615,4.25301,6010000.0
2009-07-23 03:48:00,4.25375,4.25479,4.24744,4.24748,6000000.0
2009-07-23 03:49:00,4.25389,4.25417,4.24842,4.2492,4880000.0
2009-07-23 03:50:00,4.24795,4.25427,4.24781,4.25138,6010000.0
2009-07-23 03:51:00,4.24303,4.2529,4.24303,4.2529,7880000.0
2009-07-23 03:52:00,4.24841,4.25291,4.24296,4.25224,18400000.0
2009-07-23 03:53:00,4.25368,4.25411,4.24973,4.25411,6000000.0
2009-07-23 03:54:00,4.25035,4.25531,4.24613,4.2552,6010000.0
2009-07-23 03:55:00,4.24908,4.25563,4.24862,4.2551,6000000.0
2009-07-23 03:56:00,4.24885,4.2554,4.24824,4.2554,7880000.0
2009-07-23 03:57:00,4.25343,4.25343,4.2469,4.2469,5260000.0
2009-07-23 03:58:00,4.25177,4.2546,4.24677,4.2546,7880000.0
2009-07-23 03:59:00,4.2508,4.25367,4.24584,4.24983,5250000.0
2009-07-23 04:00:00,4.25325,4.25552,4.24543,4.25332,23650000.0
2009-07-23 04:01:00,4.25294,4.25491,4.24873,4.25491,7140000.0
2009-07-23 04:02:00,4.24864,4.25461,4.24831,4.24887,5250000.0
2009-07-23 04:03:00,4.24875,4.25635,4.24586,4.25022,7130000.0
2009-07-23 04:04:00,4.24209,4.2536,4.24209,4.25329,5640000.0
2009-07-23 04:05:00,4.25384,4.25444,4.25184,4.25378,4510000.0
2009-07-23 04:06:00,4.25195,4.25571,4.24982,4.24982,4130000.0
2009-07-23 04:07:00,4.24884,4.24892,4.2414,4.24249,6000000.0
2009-07-23 04:08:00,4.25041,4.25315,4.24838,4.25274,5250000.0
2009-07-23 04:09:00,4.24258,4.25122,4.24094,4.24457,7510000.0
2009-07-23 04:10:00,4.25132,4.25366,4.24435,4.25319,7130000.0
2009-07-23 04:11:00,4.25152,4.25262,4.24472,4.24682,9010000.0
2009-07-23 04:12:00,4.24879,4.25409,4.24879,4.25012,7130000.0
2009-07-23 04:13:00,4.25055,4.25286,4.24269,4.25286,5630000.0
2009-07-23 04:14:00,4.2493,4.25375,4.24839,4.25242,8250000.0
2009-07-23 04:15:00,4.25344,4.25344,4.24186,4.2526,23660000.0
2009-07-23 04:16:00,4.24971,4.25378,4.24882,4.24973,6760000.0
2009-07-23 04:17:00,4.25152,4.25429,4.24865,4.25192,4130000.0
2009-07-23 04:18:00,4.24328,4.25303,4.24328,4.25252,6010000.0
2009-07-23 04:19:00,4.25288,4.25288,4.2475,4.25187,6760000.0
2009-07-23 04:20:00,4.25566,4.25746,4.24671,4.25409,9010000.0
2009-07-23 04:21:00,4.24833,4.25265,4.24833,4.25182,6000000.0
2009-07-23 04:22:00,4.2524,4.25279,4.24434,4.25196,6000000.0
2009-07-23 04:23:00,4.24411,4.25419,4.24356,4.25023,6750000.0
2009-07-23 04:24:00,4.25159,4.25512,4.24849,4.24888,6390000.0
2009-07-23 04:25:00,4.24914,4.25394,4.2438,4.25394,6380000.0
2009-07-23 04:26:00,4.24821,4.25398,4.24821,4.24928,6000000.0
2009-07-23 04:27:00,4.25165,4.25325,4.24667,4.25325,5250000.0
2009-07-23 04:28:00,4.24962,4.25461,4.24962,4.25011,5250000.0
2009-07-23 04:29:00,4.25192,4.2539,4.24837,4.25307,9750000.0
2009-07-23 04:30:00,4.25308,4.25374,4.2472,4.24733,5630000.0
2009-07-23 04:31:00,4.25076,4.25249,4.24599,4.25249,7130000.0
2009-07-23 04:32:00,4.25011,4.25494,4.24456,4.25259,15030000.0
2009-07-23 04:33:00,4.25213,4.25331,4.2412,4.25149,7500000.0
2009-07-23 04:34:00,4.24788,4.25182,4.24697,4.25182,7130000.0
2009-07-23 04:35:00,4.25046,4.25599,4.24539,4.25278,17260000.0
2009-07-23 04:36:00,4.24955,4.25277,4.24394,4.25277,6750000.0
2009-07-23 04:37:00,4.24734,4.25327,4.24393,4.25238,5640000.0
2009-07-23 04:38:00,4.25252,4.25252,4.24004,4.24004,5260000.0
2009-07-23 04:39:00,4.25313,4.25313,4.24383,4.25197,6750000.0
2009-07-23 04:40:00,4.24403,4.25332,4.24403,4.25026,4880000.0
2009-07-23 04:41:00,4.2506,4.25315,4.24824,4.24869,7510000.0
2009-07-23 04:42:00,4.25261,4.25391,4.24233,4.25201,6000000.0
2009-07-23 04:43:00,4.25006,4.25284,4.25006,4.25228,3000000.0
2009-07-23 04:44:00,4.25396,4.25396,4.2432,4.25316,5250000.0
2009-07-23 04:45:00,4.25417,4.25597,4.2464,4.2491,21010000.0
2009-07-23 04:46:00,4.24805,4.25449,4.24802,4.24932,4880000.0
2009-07-23 04:47:00,4.25198,4.25268,4.248,4.25134,5260000.0
2009-07-23 04:48:00,4.25224,4.25474,4.24934,4.2496,7890000.0
2009-07-23 04:49:00,4.25461,4.2564,4.24655,4.25556,4510000.0
2009-07-23 04:50:00,4.2533,4.25464,4.24654,4.25464,7150000.0
2009-07-23 04:51:00,4.24848,4.2542,4.24848,4.2542,5630000.0
2009-07-23 04:52:00,4.2534,4.25463,4.2499,4.25335,5260000.0
2009-07-23 04:53:00,4.25422,4.25515,4.24495,4.24495,8250000.0
2009-07-23 04:54:00,4.25365,4.25385,4.25034,4.25173,6750000.0
2009-07-23 04:55:00,4.24719,4.25354,4.24358,4.2514,5630000.0
2009-07-23 04:56:00,4.2535,4.2535,4.24484,4.24484,4130000.0
2009-07-23 04:57:00,4.25066,4.25302,4.24888,4.25224,6380000.0
2009-07-23 04:58:00,4.254,4.25418,4.2475,4.25119,6380000.0
2009-07-23 04:59:00,4.25334,4.25334,4.24647,4.24647,5260000.0
2009-07-23 05:00:00,4.24967,4.25552,4.24463,4.2528,20640000.0
2009-07-23 05:01:00,4.25207,4.25304,4.24185,4.25085,7890000.0
2009-07-23 05:02:00,4.25172,4.25308,4.25142,4.25308,5630000.0
2009-07-23 05:03:00,4.25117,4.25344,4.24649,4.25344,6010000.0
2009-07-23 05:04:00,4.25162,4.25334,4.24346,4.25274,7140000.0
2009-07-23 05:05:00,4.24897,4.25437,4.24443,4.24898,6010000.0
2009-07-23 05:06:00,4.24804,4.25357,4.24321,4.25124,5260000.0
2009-07-23 05:07:00,4.25352,4.25362,4.24733,4.24848,5260000.0
2009-07-23 05:08:00,4.25149,4.25394,4.24827,4.24963,4890000.0
2009-07-23 05:09:00,4.2537,4.25396,4.24873,4.25095,4140000.0
2009-07-23 05:10:00,4.25341,4.25341,4.24726,4.24823,6750000.0
2009-07-23 05:11:00,4.24986,4.25563,4.24281,4.25327,7880000.0
2009-07-23 05:12:00,4.25384,4.25384,4.24532,4.25279,5260000.0
2009-07-23 05:13:00,4.25448,4.25483,4.24491,4.24491,7510000.0
2009-07-23 05:14:00,4.24798,4.24887,4.23886,4.24371,7130000.0
2009-07-23 05:15:00,4.25001,4.25622,4.24507,4.25247,16880000.0
2009-07-23 05:16:00,4.25143,4.25207,4.24244,4.25128,5640000.0
2009-07-23 05:17:00,4.24768,4.25558,4.24768,4.25463,6380000.0
2009-07-23 05:18:00,4.25166,4.25369,4.24873,4.24881,5630000.0
2009-07-23 05:19:00,4.24812,4.25185,4.24152,4.25172,15780000.0
2009-07-23 05:20:00,4.25284,4.25474,4.24887,4.24887,5630000.0
2009-07-23 05:21:00,4.24543,4.25278,4.24124,4.25241,6000000.0
2009-07-23 05:22:00,4.2428,4.25177,4.24134,4.24807,6020000.0
2009-07-23 05:23:00,4.2525,4.25379,4.2436,4.2436,4880000.0
2009-07-23 05:24:00,4.24911,4.25356,4.2484,4.25356,6380000.0
2009-07-23 05:25:00,4.24277,4.25512,4.24277,4.24867,7500000.0
2009-07-23 05:26:00,4.25318,4.25507,4.24448,4.24882,5630000.0
2009-07-23 05:27:00,4.24772,4.25383,4.24305,4.2471,5640000.0
2009-07-23 05:28:00,4.24345,4.25455,4.24345,4.25171,4500000.0
2009-07-23 05:29:00,4.25071,4.252,4.24187,4.252,6000000.0
2009-07-23 05:30:00,4.25287,4.25435,4.24869,4.25224,7500000.0
2009-07-23 05:31:00,4.25094,4.25527,4.24456,4.24975,6380000.0
2009-07-23 05:32:00,4.25217,4.25229,4.24647,4.24908,3750000.0
2009-07-23 05:33:00,4.25198,4.25227,4.24305,4.25227,7880000.0
2009-07-23 05:34:00,4.24884,4.2532,4.24646,4.24737,4880000.0
2009-07-23 05:35:00,4.2498,4.25486,4.24526,4.2491,7510000.0
2009-07-23 05:36:00,4.25153,4.25375,4.24888,4.25357,5260000.0
2009-07-23 05:37:00,4.25127,4.25416,4.24724,4.25256,5640000.0
2009-07-23 05:38:00,4.25194,4.25394,4.24732,4.248,7500000.0
2009-07-23 05:39:00,4.25292,4.2544,4.25132,4.25132,4500000.0
2009-07-23 05:40:00,4.25071,4.25071,4.24633,4.24633,5250000.0
2009-07-23 05:41:00,4.25228,4.25384,4.24827,4.25384,4880000.0
2009-07-23 05:42:00,4.25019,4.25404,4.24356,4.24426,5630000.0
2009-07-23 05:43:00,4.24864,4.25303,4.24772,4.25227,5250000.0
2009-07-23 05:44:00,4.25408,4.25408,4.24488,4.24927,7880000.0
2009-07-23 05:45:00,4.25336,4.25338,4.24922,4.25306,4880000.0
2009-07-23 05:46:00,4.25385,4.25385,4.24005,4.25241,4880000.0
2009-07-23 05:47:00,4.24834,4.25408,4.24468,4.25408,6380000.0
2009-07-23 05:48:00,4.2535,4.2535,4.23985,4.25207,6750000.0
2009-07-23 05:49:00,4.24956,4.25277,4.24878,4.25248,6750000.0
2009-07-23 05:50:00,4.2485,4.25366,4.24713,4.24975,8250000.0
2009-07-23 05:51:00,4.24895,4.25496,4.24895,4.25365,6000000.0
2009-07-23 05:52:00,4.24637,4.25268,4.24637,4.25268,7130000.0
2009-07-23 05:53:00,4.25157,4.25179,4.24891,4.25179,3750000.0
2009-07-23 05:54:00,4.25205,4.25384,4.24181,4.25205,5630000.0
2009-07-23 05:55:00,4.25293,4.25293,4.24742,4.24742,8250000.0
2009-07-23 05:56:00,4.25348,4.25493,4.24432,4.25298,7510000.0
2009-07-23 05:57:00,4.24758,4.25358,4.24636,4.25097,5630000.0
2009-07-23 05:58:00,4.25005,4.2563,4.24633,4.24902,6760000.0
2009-07-23 05:59:00,4.25252,4.25293,4.24329,4.25235,4880000.0
2009-07-23 06:00:00,4.25297,4.25355,4.24082,4.2527,7880000.0
2009-07-23 06:01:00,4.24701,4.25368,4.24308,4.24934,4130000.0
2009-07-23 06:02:00,4.24665,4.25375,4.24665,4.25375,5630000.0
2009-07-23 06:03:00,4.25438,4.25438,4.24461,4.25438,7140000.0
2009-07-23 06:04:00,4.25272,4.25272,4.24402,4.24788,6380000.0
2009-07-23 06:05:00,4.25322,4.25557,4.24403,4.24593,4880000.0
2009-07-23 06:06:00,4.25136,4.25437,4.24749,4.24825,6750000.0
2009-07-23 06:07:00,4.24799,4.25425,4.24799,4.25205,6380000.0
2009-07-23 06:08:00,4.25149,4.25322,4.24797,4.25182,6000000.0
2009-07-23 06:09:00,4.2533,4.2533,4.24243,4.25126,5640000.0
2009-07-23 06:10:00,4.24957,4.25374,4.24957,4.24982,7140000.0
2009-07-23 06:11:00,4.24428,4.25297,4.24376,4.25196,4510000.0
2009-07-23 06:12:00,4.25392,4.25541,4.24517,4.25257,4880000.0
2009-07-23 06:13:00,4.25225,4.25318,4.24645,4.25318,5630000.0
2009-07-23 06:14:00,4.25329,4.25405,4.24921,4.25385,6380000.0
2009-07-23 06:15:00,4.25278,4.25421,4.25074,4.25371,4510000.0
2009-07-23 06:16:00,4.24815,4.25401,4.24815,4.24832,6750000.0
2009-07-23 06:17:00,4.25331,4.25331,4.24602,4.25238,5260000.0
2009-07-23 06:18:00,4.25269,4.25269,4.24458,4.25261,4510000.0
2009-07-23 06:19:00,4.24902,4.25208,4.24182,4.25208,4880000.0
2009-07-23 06:20:00,4.2517,4.25509,4.24954,4.253,3760000.0
2009-07-23 06:21:00,4.25175,4.25396,4.24414,4.24802,4510000.0
2009-07-23 06:22:00,4.24127,4.25258,4.24127,4.24967,5250000.0
2009-07-23 06:23:00,4.24836,4.25317,4.24779,4.25306,6380000.0
2009-07-23 06:24:00,4.24937,4.25342,4.24937,4.25342,4510000.0
2009-07-23 06:25:00,4.25139,4.25266,4.2414,4.25224,6380000.0
2009-07-23 06:26:00,4.25256,4.25289,4.24607,4.24607,4130000.0
2009-07-23 06:27:00,4.24736,4.25474,4.24736,4.24891,6010000.0
2009-07-23 06:28:00,4.25228,4.25361,4.2455,4.25361,7130000.0
2009-07-23 06:29:00,4.25168,4.25334,4.24754,4.2531,6390000.0
2009-07-23 06:30:00,4.25189,4.25189,4.24131,4.24731,7880000.0
2009-07-23 06:31:00,4.25419,4.25668,4.24608,4.24984,5260000.0
2009-07-23 06:32:00,4.25276,4.25276,4.24295,4.24612,5630000.0
2009-07-23 06:33:00,4.24294,4.25164,4.24248,4.2478,6390000.0
2009-07-23 06:34:00,4.25206,4.25355,4.24327,4.24814,5260000.0
2009-07-23 06:35:00,4.24278,4.25296,4.24278,4.25296,6000000.0
2009-07-23 06:36:00,4.25204,4.25578,4.2457,4.25173,5250000.0
2009-07-23 06:37:00,4.24797,4.25309,4.2441,4.25261,7130000.0
2009-07-23 06:38:00,4.25137,4.25414,4.2441,4.25314,6380000.0
2009-07-23 06:39:00,4.24462,4.25355,4.24462,4.25236,5630000.0
2009-07-23 06:40:00,4.24891,4.25459,4.24237,4.253,7130000.0
2009-07-23 06:41:00,4.25281,4.25294,4.24313,4.24664,5260000.0
2009-07-23 06:42:00,4.24628,4.25397,4.24628,4.24856,3750000.0
2009-07-23 06:43:00,4.25184,4.25221,4.24381,4.24381,4520000.0
2009-07-23 06:44:00,4.24441,4.25423,4.24441,4.25375,5630000.0
2009-07-23 06:45:00,4.24824,4.25284,4.24417,4.25195,4500000.0
2009-07-23 06:46:00,4.25343,4.25343,4.24354,4.24631,6000000.0
2009-07-23 06:47:00,4.24157,4.24974,4.24091,4.24651,6760000.0
2009-07-23 06:48:00,4.24548,4.2516,4.23901,4.2512,6760000.0
2009-07-23 06:49:00,4.24872,4.25186,4.24108,4.25138,8250000.0
2009-07-23 06:50:00,4.24907,4.25602,4.24461,4.25206,15770000.0
2009-07-23 06:51:00,4.25066,4.25263,4.24489,4.24984,6390000.0
2009-07-23 06:52:00,4.24164,4.25054,4.24062,4.2461,7130000.0
2009-07-23 06:53:00,4.25107,4.25276,4.24258,4.24775,6000000.0
2009-07-23 06:54:00,4.24803,4.25153,4.24717,4.2499,4500000.0
2009-07-23 06:55:00,4.24906,4.25563,4.24479,4.25179,15770000.0
2009-07-23 06:56:00,4.25121,4.25121,4.24702,4.24702,5250000.0
2009-07-23 06:57:00,4.25243,4.25288,4.2477,4.25288,4880000.0
2009-07-23 06:58:00,4.25106,4.25533,4.24239,4.24846,6750000.0
2009-07-23 06:59:00,4.24871,4.25386,4.24326,4.24326,5630000.0
2009-07-23 07:00:00,4.24893,4.25604,4.24309,4.253,7130000.0
2009-07-23 07:01:00,4.24783,4.2519,4.24133,4.2519,4510000.0
2009-07-23 07:02:00,4.25251,4.25313,4.24246,4.24371,8250000.0
2009-07-23 07:03:00,4.25052,4.25156,4.24199,4.247,6000000.0
2009-07-23 07:04:00,4.25407,4.25486,4.24592,4.24755,5630000.0
2009-07-23 07:05:00,4.25289,4.25505,4.24883,4.25432,5630000.0
2009-07-23 07:06:00,4.25228,4.25361,4.24438,4.24875,5260000.0
2009-07-23 07:07:00,4.24272,4.25251,4.24272,4.25251,5630000.0
2009-07-23 07:08:00,4.24929,4.25252,4.24284,4.24284,4880000.0
2009-07-23 07:09:00,4.25301,4.2537,4.24836,4.25363,5250000.0
2009-07-23 07:10:00,4.24771,4.25004,4.24078,4.24909,6020000.0
2009-07-23 07:11:00,4.24796,4.25293,4.24276,4.25293,4510000.0
2009-07-23 07:12:00,4.25242,4.25256,4.24227,4.24357,8250000.0
2009-07-23 07:13:00,4.25107,4.2522,4.24212,4.24696,6000000.0
2009-07-23 07:14:00,4.25393,4.25393,4.24365,4.24705,5260000.0
2009-07-23 07:15:00,4.24379,4.25305,4.24379,4.24891,6760000.0
2009-07-23 07:16:00,4.25233,4.25352,4.24338,4.24338,6000000.0
2009-07-23 07:17:00,4.2519,4.25273,4.24749,4.25117,6000000.0
2009-07-23 07:18:00,4.25176,4.2547,4.24488,4.25352,7880000.0
2009-07-23 07:19:00,4.253,4.253,4.24404,4.24678,4510000.0
2009-07-23 07:20:00,4.25182,4.25182,4.24686,4.25088,4880000.0
2009-07-23 07:21:00,4.24777,4.25241,4.24741,4.24767,4880000.0
2009-07-23 07:22:00,4.25188,4.25245,4.24224,4.24884,4880000.0
2009-07-23 07:23:00,4.23986,4.25031,4.23986,4.25031,6000000.0
2009-07-23 07:24:00,4.25278,4.25434,4.24246,4.24914,7510000.0
2009-07-23 07:25:00,4.24276,4.25252,4.24276,4.25216,6000000.0
2009-07-23 07:26:00,4.25099,4.25213,4.24637,4.2507,7130000.0
2009-07-23 07:27:00,4.25212,4.25434,4.24321,4.24644,6000000.0
2009-07-23 07:28:00,4.24388,4.25571,4.24322,4.24698,7130000.0
2009-07-23 07:29:00,4.24726,4.25066,4.24075,4.24075,6000000.0
2009-07-23 07:30:00,4.24028,4.25023,4.24028,4.25023,6010000.0
2009-07-23 07:31:00,4.24596,4.25194,4.24117,4.24552,6380000.0
2009-07-23 07:32:00,4.23964,4.24967,4.23964,4.24967,5630000.0
2009-07-23 07:33:00,4.24929,4.25,4.24483,4.24955,7130000.0
2009-07-23 07:34:00,4.24894,4.25189,4.23937,4.24473,5260000.0
2009-07-23 07:35:00,4.2431,4.24879,4.2422,4.24484,5630000.0
2009-07-23 07:36:00,4.24656,4.24779,4.24268,4.24694,6000000.0
2009-07-23 07:37:00,4.23654,4.24636,4.23654,4.24607,6000000.0
2009-07-23 07:38:00,4.24745,4.24745,4.24238,4.24445,5250000.0
2009-07-23 07:39:00,4.24435,4.24606,4.23902,4.24426,4880000.0
2009-07-23 07:40:00,4.24403,4.24403,4.23482,4.23482,5260000.0
2009-07-23 07:41:00,4.23817,4.24479,4.23071,4.23839,6760000.0
2009-07-23 07:42:00,4.24463,4.24519,4.23785,4.24259,4880000.0
2009-07-23 07:43:00,4.24101,4.2423,4.22998,4.2416,6380000.0
2009-07-23 07:44:00,4.24316,4.24595,4.23978,4.24407,6000000.0
2009-07-23 07:45:00,4.23473,4.24365,4.23375,4.24165,6760000.0
2009-07-23 07:46:00,4.23834,4.24264,4.2326,4.24264,5250000.0
2009-07-23 07:47:00,4.24217,4.2424,4.2319,4.23408,8250000.0
2009-07-23 07:48:00,4.24175,4.24257,4.23264,4.23764,5260000.0
2009-07-23 07:49:00,4.24268,4.24462,4.23375,4.23669,5260000.0
2009-07-23 07:50:00,4.23387,4.24276,4.23289,4.23809,6760000.0
2009-07-23 07:51:00,4.24099,4.24653,4.23582,4.23582,5260000.0
2009-07-23 07:52:00,4.23552,4.24477,4.23552,4.24437,5260000.0
2009-07-23 07:53:00,4.24219,4.24452,4.23743,4.24376,7510000.0
2009-07-23 07:54:00,4.2402,4.24503,4.23587,4.24314,4500000.0
2009-07-23 07:55:00,4.24342,4.24494,4.23958,4.24461,5250000.0
2009-07-23 07:56:00,4.24421,4.24494,4.23955,4.24325,6000000.0
2009-07-23 07:57:00,4.24464,4.24604,4.24046,4.24598,4880000.0
2009-07-23 07:58:00,4.23958,4.2445,4.23912,4.2445,5630000.0
2009-07-23 07:59:00,4.23197,4.24328,4.23197,4.24328,12010000.0
2009-07-23 08:00:00,4.24517,4.24527,4.2349,4.24492,10890000.0
2009-07-23 08:01:00,4.24524,4.24576,4.23563,4.24024,13880000.0
2009-07-23 08:02:00,4.24403,4.24477,4.23818,4.24188,10130000.0
2009-07-23 08:03:00,4.2411,4.24532,4.23905,4.24406,10890000.0
2009-07-23 08:04:00,4.23447,4.24337,4.23387,4.24188,10500000.0
2009-07-23 08:05:00,4.24317,4.24439,4.2343,4.24185,9020000.0
2009-07-23 08:06:00,4.24507,4.24524,4.23527,4.24261,11650000.0
2009-07-23 08:07:00,4.24344,4.24571,4.23752,4.23752,10140000.0
2009-07-23 08:08:00,4.24413,4.24539,4.23447,4.23742,13130000.0
2009-07-23 08:09:00,4.23345,4.24406,4.23345,4.2436,8650000.0
2009-07-23 08:10:00,4.24424,4.24424,4.23121,4.24264,12380000.0
2009-07-23 08:11:00,4.23928,4.2442,4.23524,4.23918,7130000.0
2009-07-23 08:12:00,4.23183,4.24404,4.23084,4.23787,12020000.0
2009-07-23 08:13:00,4.2416,4.2433,4.23108,4.24312,13510000.0
2009-07-23 08:14:00,4.2403,4.24263,4.23055,4.23253,18010000.0
2009-07-23 08:15:00,4.23637,4.24216,4.23155,4.2414,12010000.0
2009-07-23 08:16:00,4.24227,4.24304,4.23319,4.23549,8640000.0
2009-07-23 08:17:00,4.23004,4.24116,4.23004,4.24116,12010000.0
2009-07-23 08:18:00,4.24129,4.24377,4.23262,4.23761,9000000.0
2009-07-23 08:19:00,4.23324,4.24405,4.23324,4.24019,13520000.0
2009-07-23 08:20:00,4.23599,4.24217,4.23599,4.24215,4880000.0
2009-07-23 08:21:00,4.23618,4.23793,4.22866,4.23749,6760000.0
2009-07-23 08:22:00,4.23524,4.24045,4.23522,4.23522,5630000.0
2009-07-23 08:23:00,4.2334,4.23913,4.22527,4.2332,6760000.0
2009-07-23 08:24:00,4.23417,4.23936,4.2251,4.2251,7510000.0
2009-07-23 08:25:00,4.23628,4.2373,4.23279,4.23279,4880000.0
2009-07-23 08:26:00,4.23622,4.23708,4.23227,4.23227,6750000.0
2009-07-23 08:27:00,4.22886,4.23611,4.22633,4.23417,6400000.0
2009-07-23 08:28:00,4.23105,4.23702,4.22985,4.23264,5260000.0
2009-07-23 08:29:00,4.23015,4.23597,4.22883,4.23414,4510000.0
2009-07-23 08:30:00,4.23253,4.23652,4.22928,4.22987,7130000.0
2009-07-23 08:31:00,4.23367,4.23537,4.22476,4.23281,7510000.0
2009-07-23 08:32:00,4.23256,4.23344,4.22203,4.23236,6760000.0
2009-07-23 08:33:00,4.23017,4.23494,4.22941,4.23425,6750000.0
2009-07-23 08:34:00,4.23397,4.23634,4.23272,4.23319,6000000.0
2009-07-23 08:35:00,4.23389,4.23464,4.22741,4.23389,7130000.0
2009-07-23 08:36:00,4.22878,4.23527,4.22593,4.23298,7130000.0
2009-07-23 08:37:00,4.23207,4.23639,4.2301,4.23494,7510000.0
2009-07-23 08:38:00,4.23125,4.23822,4.22867,4.23025,6750000.0
2009-07-23 08:39:00,4.23366,4.23822,4.22842,4.23339,6380000.0
2009-07-23 08:40:00,4.23213,4.23743,4.23194,4.2374,6000000.0
2009-07-23 08:41:00,4.23943,4.23992,4.23333,4.23469,6010000.0
2009-07-23 08:42:00,4.23382,4.23962,4.23092,4.23386,5630000.0
2009-07-23 08:43:00,4.23821,4.23821,4.2307,4.23702,9000000.0
2009-07-23 08:44:00,4.23612,4.23831,4.22828,4.23831,8270000.0
2009-07-23 08:45:00,4.22831,4.23914,4.22813,4.22813,6390000.0
2009-07-23 08:46:00,4.23404,4.23722,4.23259,4.23493,5260000.0
2009-07-23 08:47:00,4.23313,4.23809,4.22862,4.23809,6000000.0
2009-07-23 08:48:00,4.23576,4.23892,4.22805,4.23239,6000000.0
2009-07-23 08:49:00,4.23435,4.23731,4.2248,4.22957,3770000.0
2009-07-23 08:50:00,4.2365,4.23661,4.22738,4.23558,7130000.0
2009-07-23 08:51:00,4.2328,4.2376,4.22584,4.2376,5640000.0
2009-07-23 08:52:00,4.23006,4.23523,4.22799,4.2333,5280000.0
2009-07-23 08:53:00,4.2369,4.2369,4.22872,4.22872,7510000.0
2009-07-23 08:54:00,4.23546,4.23688,4.23,4.23,5250000.0
2009-07-23 08:55:00,4.23098,4.23721,4.23003,4.23522,6750000.0
2009-07-23 08:56:00,4.23727,4.23727,4.23078,4.23323,5260000.0
2009-07-23 08:57:00,4.23707,4.23964,4.23138,4.23513,6000000.0
2009-07-23 08:58:00,4.23533,4.23895,4.23405,4.23812,4880000.0
2009-07-23 08:59:00,4.23835,4.23845,4.23326,4.23845,5630000.0
2009-07-23 09:00:00,4.23444,4.2389,4.23318,4.23671,7880000.0
2009-07-23 09:01:00,4.23249,4.23595,4.22654,4.23092,4140000.0
2009-07-23 09:02:00,4.23037,4.23826,4.23037,4.23755,6390000.0
2009-07-23 09:03:00,4.2352,4.23995,4.23377,4.23872,6760000.0
2009-07-23 09:04:00,4.23891,4.23948,4.23246,4.23648,7500000.0
2009-07-23 09:05:00,4.23369,4.23721,4.2234,4.23721,7880000.0
2009-07-23 09:06:00,4.23341,4.2389,4.23131,4.23131,6000000.0
2009-07-23 09:07:00,4.23498,4.23585,4.22986,4.23585,4880000.0
2009-07-23 09:08:00,4.23383,4.23786,4.22872,4.23149,6380000.0
2009-07-23 09:09:00,4.2333,4.23872,4.23222,4.23633,6380000.0
2009-07-23 09:10:00,4.23578,4.23802,4.23122,4.23345,4880000.0
2009-07-23 09:11:00,4.23332,4.23859,4.23172,4.2384,6020000.0
2009-07-23 09:12:00,4.23413,4.2387,4.23413,4.23789,4880000.0
2009-07-23 09:13:00,4.2387,4.23907,4.22688,4.22688,4880000.0
2009-07-23 09:14:00,4.23866,4.23932,4.2295,4.2295,5270000.0
2009-07-23 09:15:00,4.22834,4.23774,4.22759,4.23539,7140000.0
2009-07-23 09:16:00,4.23451,4.23924,4.22707,4.23924,7130000.0
2009-07-23 09:17:00,4.22866,4.2401,4.22866,4.23839,6000000.0
2009-07-23 09:18:00,4.23959,4.23984,4.23155,4.23155,7140000.0
2009-07-23 09:19:00,4.2416,4.2416,4.23219,4.23311,4500000.0
2009-07-23 09:20:00,4.23874,4.23916,4.22788,4.23825,9010000.0
2009-07-23 09:21:00,4.2294,4.24152,4.2294,4.23539,8630000.0
2009-07-23 09:22:00,4.23953,4.23985,4.22824,4.23808,9380000.0
2009-07-23 09:23:00,4.23955,4.23955,4.23296,4.2358,4890000.0
2009-07-23 09:24:00,4.23084,4.24029,4.23084,4.23568,7130000.0
2009-07-23 09:25:00,4.23493,4.23778,4.22967,4.22967,8250000.0
2009-07-23 09:26:00,4.24125,4.24451,4.23378,4.23878,7510000.0
2009-07-23 09:27:00,4.24157,4.24157,4.22846,4.24099,7510000.0
2009-07-23 09:28:00,4.24004,4.24103,4.23266,4.23944,6000000.0
2009-07-23 09:29:00,4.22989,4.23849,4.22846,4.23337,7130000.0
2009-07-23 09:30:00,4.23345,4.23945,4.23345,4.23498,5260000.0
2009-07-23 09:31:00,4.23424,4.23836,4.22745,4.23172,5630000.0
2009-07-23 09:32:00,4.23985,4.23985,4.23422,4.2392,5640000.0
2009-07-23 09:33:00,4.23154,4.2415,4.23148,4.23904,5640000.0
2009-07-23 09:34:00,4.23236,4.24074,4.23236,4.24038,5250000.0
2009-07-23 09:35:00,4.24029,4.24217,4.23457,4.24125,9380000.0
2009-07-23 09:36:00,4.23744,4.23962,4.23224,4.23892,6380000.0
2009-07-23 09:37:00,4.23652,4.23975,4.22812,4.22812,8250000.0
2009-07-23 09:38:00,4.2381,4.24124,4.23676,4.23945,5640000.0
2009-07-23 09:39:00,4.23267,4.23756,4.22596,4.23326,4880000.0
2009-07-23 09:40:00,4.23775,4.23857,4.22863,4.23387,5250000.0
2009-07-23 09:41:00,4.23961,4.23975,4.23512,4.23512,4880000.0
2009-07-23 09:42:00,4.23497,4.24036,4.2319,4.2345,7890000.0
2009-07-23 09:43:00,4.23853,4.23853,4.22803,4.23597,9750000.0
2009-07-23 09:44:00,4.23675,4.2399,4.23251,4.2399,5630000.0
2009-07-23 09:45:00,4.23627,4.24088,4.23264,4.23978,6750000.0
2009-07-23 09:46:00,4.23706,4.23834,4.2323,4.23724,6380000.0
2009-07-23 09:47:00,4.23704,4.23879,4.23053,4.2371,7130000.0
2009-07-23 09:48:00,4.22842,4.23836,4.22842,4.23836,6000000.0
2009-07-23 09:49:00,4.23684,4.2387,4.22875,4.23676,6750000.0
2009-07-23 09:50:00,4.23899,4.23918,4.23509,4.23769,4880000.0
2009-07-23 09:51:00,4.23108,4.24029,4.23108,4.23955,5260000.0
2009-07-23 09:52:00,4.23786,4.24098,4.23412,4.23687,7880000.0
2009-07-23 09:53:00,4.23554,4.23911,4.23016,4.23767,6380000.0
2009-07-23 09:54:00,4.24001,4.24155,4.23247,4.24117,4880000.0
2009-07-23 09:55:00,4.23714,4.24248,4.23133,4.24248,4880000.0
2009-07-23 09:56:00,4.23806,4.24243,4.23176,4.24243,6380000.0
2009-07-23 09:57:00,4.24291,4.24291,4.23739,4.24128,6010000.0
2009-07-23 09:58:00,4.24219,4.24219,4.23758,4.24199,5260000.0
2009-07-23 09:59:00,4.23996,4.24113,4.23086,4.23086,5260000.0
2009-07-23 10:00:00,4.2368,4.24078,4.23195,4.23831,9000000.0
2009-07-23 10:01:00,4.23703,4.2412,4.23041,4.2308,8640000.0
2009-07-23 10:02:00,4.2417,4.2417,4.2327,4.23621,7140000.0
2009-07-23 10:03:00,4.23832,4.24077,4.23167,4.23879,6380000.0
2009-07-23 10:04:00,4.23035,4.2405,4.23035,4.23983,6000000.0
2009-07-23 10:05:00,4.23993,4.243,4.2361,4.24179,6380000.0
2009-07-23 10:06:00,4.24266,4.24383,4.23753,4.24383,6750000.0
2009-07-23 10:07:00,4.23661,4.24209,4.23184,4.23184,5630000.0
2009-07-23 10:08:00,4.23952,4.24356,4.23798,4.24308,6380000.0
2009-07-23 10:09:00,4.23865,4.24194,4.2349,4.23864,5630000.0
2009-07-23 10:10:00,4.24401,4.24401,4.23594,4.24367,6770000.0
2009-07-23 10:11:00,4.24152,4.24485,4.23409,4.2425,7880000.0
2009-07-23 10:12:00,4.24397,4.24397,4.23543,4.2428,5260000.0
2009-07-23 10:13:00,4.23422,4.24293,4.23422,4.2373,8640000.0
2009-07-23 10:14:00,4.23876,4.24392,4.238,4.23946,6000000.0
2009-07-23 10:15:00,4.24417,4.24417,4.23922,4.24296,6750000.0
2009-07-23 10:16:00,4.24096,4.24455,4.23786,4.23786,5630000.0
2009-07-23 10:17:00,4.24459,4.24525,4.2401,4.24525,5630000.0
2009-07-23 10:18:00,4.24398,4.24783,4.23659,4.24113,9000000.0
2009-07-23 10:19:00,4.24362,4.24455,4.23831,4.24136,7500000.0
2009-07-23 10:20:00,4.23904,4.24532,4.23468,4.24308,8640000.0
2009-07-23 10:21:00,4.24393,4.24433,4.23795,4.2419,6000000.0
2009-07-23 10:22:00,4.23747,4.24401,4.23724,4.24401,6000000.0
2009-07-23 10:23:00,4.23817,4.24325,4.23309,4.23951,9380000.0
2009-07-23 10:24:00,4.24143,4.24278,4.23674,4.23917,6750000.0
2009-07-23 10:25:00,4.23456,4.2401,4.23374,4.23881,5250000.0
2009-07-23 10:26:00,4.23518,4.24009,4.234,4.23852,10130000.0
2009-07-23 10:27:00,4.23974,4.24085,4.23693,4.23932,6380000.0
2009-07-23 10:28:00,4.23532,4.24205,4.23392,4.24059,12750000.0
2009-07-23 10:29:00,4.23955,4.23996,4.23492,4.2351,5250000.0
2009-07-23 10:30:00,4.23861,4.24137,4.23525,4.23994,9010000.0
2009-07-23 10:31:00,4.22973,4.23944,4.22822,4.23944,7130000.0
2009-07-23 10:32:00,4.2334,4.23885,4.22907,4.23406,7510000.0
2009-07-23 10:33:00,4.23576,4.23963,4.23385,4.23401,5250000.0
2009-07-23 10:34:00,4.23877,4.24038,4.23373,4.24038,6390000.0
2009-07-23 10:35:00,4.23726,4.24145,4.2318,4.23444,9020000.0
2009-07-23 10:36:00,4.23998,4.24078,4.23086,4.23634,7510000.0
2009-07-23 10:37:00,4.24002,4.24104,4.23792,4.24049,4880000.0
2009-07-23 10:38:00,4.24067,4.24067,4.23243,4.23589,5250000.0
2009-07-23 10:39:00,4.24031,4.24031,4.236,4.2393,4510000.0
2009-07-23 10:40:00,4.23265,4.24168,4.22911,4.23854,8260000.0
2009-07-23 10:41:00,4.2318,4.24325,4.2318,4.24115,8630000.0
2009-07-23 10:42:00,4.24157,4.24472,4.2355,4.24276,9760000.0
2009-07-23 10:43:00,4.23883,4.24367,4.23693,4.24261,9000000.0
2009-07-23 10:44:00,4.23811,4.2446,4.23669,4.23903,6010000.0
2009-07-23 10:45:00,4.23841,4.24455,4.23841,4.24404,6000000.0
2009-07-23 10:46:00,4.24275,4.24417,4.23488,4.24417,11630000.0
2009-07-23 10:47:00,4.2442,4.2442,4.23216,4.24226,6750000.0
2009-07-23 10:48:00,4.23229,4.24368,4.23229,4.24268,7880000.0
2009-07-23 10:49:00,4.24255,4.24255,4.23199,4.24133,7880000.0
2009-07-23 10:50:00,4.23547,4.24043,4.23174,4.23596,7510000.0
2009-07-23 10:51:00,4.2372,4.2425,4.23376,4.23376,4510000.0
2009-07-23 10:52:00,4.23643,4.24106,4.22975,4.23911,11630000.0
2009-07-23 10:53:00,4.24076,4.24307,4.23006,4.24304,8630000.0
2009-07-23 10:54:00,4.23991,4.24107,4.23739,4.2409,7880000.0
2009-07-23 10:55:00,4.23565,4.24087,4.22897,4.22897,9770000.0
2009-07-23 10:56:00,4.23912,4.24116,4.2317,4.2317,6020000.0
2009-07-23 10:57:00,4.23648,4.24003,4.22955,4.23993,6010000.0
2009-07-23 10:58:00,4.23989,4.24128,4.23106,4.23683,10130000.0
2009-07-23 10:59:00,4.2411,4.24248,4.23204,4.24248,8640000.0
2009-07-23 11:00:00,4.23908,4.24363,4.23174,4.24189,8270000.0
2009-07-23 11:01:00,4.24049,4.24068,4.23436,4.23974,7130000.0
2009-07-23 11:02:00,4.23867,4.2418,4.23486,4.23917,6010000.0
2009-07-23 11:03:00,4.23896,4.23934,4.22942,4.23818,10500000.0
2009-07-23 11:04:00,4.23552,4.23981,4.23552,4.23817,5630000.0
2009-07-23 11:05:00,4.23319,4.23948,4.23012,4.2358,7130000.0
2009-07-23 11:06:00,4.23934,4.24055,4.23479,4.23862,10140000.0
2009-07-23 11:07:00,4.23935,4.24005,4.22976,4.22976,8640000.0
2009-07-23 11:08:00,4.23452,4.24029,4.23444,4.2388,6750000.0
2009-07-23 11:09:00,4.23362,4.24017,4.23197,4.23485,9770000.0
2009-07-23 11:10:00,4.2398,4.24,4.2337,4.23977,7880000.0
2009-07-23 11:11:00,4.23919,4.24082,4.23423,4.24082,5260000.0
2009-07-23 11:12:00,4.24041,4.24145,4.23209,4.23457,7510000.0
2009-07-23 11:13:00,4.23927,4.24071,4.22814,4.24071,11270000.0
2009-07-23 11:14:00,4.23882,4.24329,4.23232,4.23239,8640000.0
2009-07-23 11:15:00,4.23902,4.24227,4.23458,4.23629,10130000.0
2009-07-23 11:16:00,4.24083,4.24083,4.232,4.23534,6000000.0
2009-07-23 11:17:00,4.24102,4.24219,4.23076,4.23469,12780000.0
2009-07-23 11:18:00,4.24217,4.24217,4.2309,4.24204,9750000.0
2009-07-23 11:19:00,4.23564,4.24142,4.22783,4.24142,9010000.0
2009-07-23 11:20:00,4.23438,4.24545,4.23209,4.24072,9010000.0
2009-07-23 11:21:00,4.23679,4.24301,4.23381,4.24301,5260000.0
2009-07-23 11:22:00,4.24244,4.2427,4.23118,4.2427,9760000.0
2009-07-23 11:23:00,4.24321,4.24321,4.2368,4.23719,6000000.0
2009-07-23 11:24:00,4.24114,4.24202,4.23525,4.23837,10130000.0
2009-07-23 11:25:00,4.23845,4.24095,4.23845,4.24095,4140000.0
2009-07-23 11:26:00,4.24116,4.24116,4.23642,4.24062,6750000.0
2009-07-23 11:27:00,4.2315,4.24034,4.23117,4.23885,14630000.0
2009-07-23 11:28:00,4.2313,4.24187,4.23079,4.24035,6760000.0
2009-07-23 11:29:00,4.23427,4.24061,4.23427,4.23727,7130000.0
2009-07-23 11:30:00,4.23521,4.23957,4.23088,4.23517,6760000.0
2009-07-23 11:31:00,4.24216,4.24239,4.23678,4.2412,6020000.0
2009-07-23 11:32:00,4.24165,4.24179,4.23301,4.24179,6010000.0
2009-07-23 11:33:00,4.23644,4.24257,4.236,4.24257,4880000.0
2009-07-23 11:34:00,4.2435,4.2435,4.23106,4.23767,8260000.0
2009-07-23 11:35:00,4.24075,4.24332,4.23781,4.24332,5630000.0
2009-07-23 11:36:00,4.24231,4.24244,4.23721,4.24196,6020000.0
2009-07-23 11:37:00,4.2385,4.24272,4.23575,4.24272,6380000.0
2009-07-23 11:38:00,4.23963,4.245,4.23429,4.24321,6000000.0
2009-07-23 11:39:00,4.24274,4.24289,4.2338,4.24158,4510000.0
2009-07-23 11:40:00,4.2416,4.2416,4.23256,4.23396,8270000.0
2009-07-23 11:41:00,4.24063,4.24221,4.23341,4.23686,7880000.0
2009-07-23 11:42:00,4.23782,4.24086,4.23544,4.23678,6390000.0
2009-07-23 11:43:00,4.23123,4.23939,4.23123,4.23289,5260000.0
2009-07-23 11:44:00,4.23985,4.24112,4.23261,4.24064,6020000.0
2009-07-23 11:45:00,4.23868,4.2399,4.2349,4.23869,5260000.0
2009-07-23 11:46:00,4.23494,4.23867,4.23084,4.23867,5250000.0
2009-07-23 11:47:00,4.24101,4.24158,4.23715,4.23881,9000000.0
2009-07-23 11:48:00,4.24076,4.24202,4.23222,4.24067,7520000.0
2009-07-23 11:49:00,4.23659,4.24017,4.23533,4.23958,5630000.0
2009-07-23 11:50:00,4.23309,4.24026,4.22975,4.24026,5630000.0
2009-07-23 11:51:00,4.23251,4.24316,4.2315,4.2315,7140000.0
2009-07-23 11:52:00,4.23895,4.24115,4.23122,4.2334,8270000.0
2009-07-23 11:53:00,4.23125,4.2406,4.23125,4.23845,5250000.0
2009-07-23 11:54:00,4.2376,4.24101,4.23575,4.23581,6760000.0
2009-07-23 11:55:00,4.23968,4.24001,4.23526,4.24001,6010000.0
2009-07-23 11:56:00,4.2421,4.2421,4.23844,4.23853,4510000.0
2009-07-23 11:57:00,4.23669,4.24099,4.23579,4.24097,8250000.0
2009-07-23 11:58:00,4.23049,4.24098,4.23047,4.23047,6750000.0
2009-07-23 11:59:00,4.23604,4.24287,4.23604,4.23651,6380000.0
2009-07-23 12:00:00,4.23917,4.24202,4.23552,4.23699,6750000.0
2009-07-23 12:01:00,4.24109,4.24255,4.23639,4.23639,9000000.0
2009-07-23 12:02:00,4.23113,4.24145,4.23113,4.23669,6390000.0
2009-07-23 12:03:00,4.23639,4.24235,4.23306,4.23957,6010000.0
2009-07-23 12:04:00,4.23512,4.24126,4.23512,4.24028,9750000.0
2009-07-23 12:05:00,4.23774,4.2395,4.23287,4.23827,7130000.0
2009-07-23 12:06:00,4.23946,4.24179,4.23549,4.24056,6380000.0
2009-07-23 12:07:00,4.23911,4.24134,4.23541,4.23541,5630000.0
2009-07-23 12:08:00,4.23803,4.24029,4.23517,4.23548,5260000.0
2009-07-23 12:09:00,4.24024,4.24281,4.23255,4.23715,8630000.0
2009-07-23 12:10:00,4.2396,4.24103,4.23417,4.23981,7500000.0
2009-07-23 12:11:00,4.23879,4.24096,4.23345,4.23918,7130000.0
2009-07-23 12:12:00,4.24057,4.24109,4.23668,4.23987,7130000.0
2009-07-23 12:13:00,4.24059,4.24073,4.23529,4.23533,5260000.0
2009-07-23 12:14:00,4.23978,4.23982,4.22754,4.23982,8250000.0
2009-07-23 12:15:00,4.23972,4.24361,4.23292,4.23292,11250000.0
2009-07-23 12:16:00,4.23988,4.24207,4.23351,4.2372,6380000.0
2009-07-23 12:17:00,4.23572,4.24019,4.23444,4.24009,4510000.0
2009-07-23 12:18:00,4.23958,4.24337,4.23624,4.23845,9400000.0
2009-07-23 12:19:00,4.23861,4.23881,4.22997,4.23881,5250000.0
2009-07-23 12:20:00,4.23957,4.24033,4.23438,4.23497,5250000.0
2009-07-23 12:21:00,4.23726,4.23893,4.22795,4.23369,8260000.0
2009-07-23 12:22:00,4.23935,4.24171,4.23296,4.24147,10510000.0
2009-07-23 12:23:00,4.24123,4.24179,4.23572,4.24003,7130000.0
2009-07-23 12:24:00,4.24172,4.24172,4.22957,4.23485,7130000.0
2009-07-23 12:25:00,4.23267,4.24318,4.23267,4.24318,5630000.0
2009-07-23 12:26:00,4.24165,4.24165,4.23538,4.2391,9000000.0
2009-07-23 12:27:00,4.2362,4.24258,4.2362,4.24258,7140000.0
2009-07-23 12:28:00,4.24252,4.2436,4.23757,4.23757,4510000.0
2009-07-23 12:29:00,4.2417,4.2417,4.2345,4.24005,7500000.0
2009-07-23 12:30:00,4.24113,4.24217,4.23489,4.2411,10890000.0
2009-07-23 12:31:00,4.2396,4.24035,4.23,4.23616,5250000.0
2009-07-23 12:32:00,4.23919,4.24195,4.23803,4.23993,5260000.0
2009-07-23 12:33:00,4.23461,4.2411,4.23461,4.23784,5250000.0
2009-07-23 12:34:00,4.23632,4.23948,4.2342,4.23599,7130000.0
2009-07-23 12:35:00,4.23978,4.24082,4.23073,4.23512,6380000.0
2009-07-23 12:36:00,4.23567,4.24282,4.23567,4.2422,5260000.0
2009-07-23 12:37:00,4.24002,4.24142,4.2331,4.23785,5250000.0
2009-07-23 12:38:00,4.24207,4.24307,4.23492,4.24141,5630000.0
2009-07-23 12:39:00,4.23953,4.24049,4.22859,4.23609,12010000.0
2009-07-23 12:40:00,4.23743,4.24005,4.23549,4.23774,6760000.0
2009-07-23 12:41:00,4.23969,4.24001,4.23862,4.23911,5260000.0
2009-07-23 12:42:00,4.23752,4.24073,4.23508,4.23508,5250000.0
2009-07-23 12:43:00,4.23696,4.23923,4.22879,4.23845,9750000.0
2009-07-23 12:44:00,4.24033,4.24379,4.23238,4.24062,9000000.0
2009-07-23 12:45:00,4.24043,4.24049,4.23485,4.24013,4880000.0
2009-07-23 12:46:00,4.24002,4.24081,4.23649,4.23941,7500000.0
2009-07-23 12:47:00,4.2362,4.24128,4.23399,4.24014,7880000.0
2009-07-23 12:48:00,4.24182,4.24199,4.23291,4.23758,7130000.0
2009-07-23 12:49:00,4.23978,4.24683,4.23188,4.23729,6760000.0
2009-07-23 12:50:00,4.24328,4.24684,4.23886,4.23886,8630000.0
2009-07-23 12:51:00,4.242,4.24367,4.23873,4.24271,4880000.0
2009-07-23 12:52:00,4.24264,4.24458,4.23955,4.2432,7520000.0
2009-07-23 12:53:00,4.24275,4.24489,4.23925,4.23925,5250000.0
2009-07-23 12:54:00,4.24158,4.24289,4.23233,4.23993,5260000.0
2009-07-23 12:55:00,4.23791,4.2445,4.23411,4.24367,5630000.0
2009-07-23 12:56:00,4.23764,4.24392,4.23764,4.23889,6000000.0
2009-07-23 12:57:00,4.24377,4.24613,4.23843,4.24357,10140000.0
2009-07-23 12:58:00,4.24927,4.24927,4.24169,4.24352,6000000.0
2009-07-23 12:59:00,4.24837,4.24989,4.23839,4.24989,8260000.0
2009-07-23 13:00:00,4.24893,4.24981,4.2451,4.24771,4510000.0
2009-07-23 13:01:00,4.24779,4.24895,4.243,4.243,11260000.0
2009-07-23 13:02:00,4.24375,4.24748,4.23732,4.24185,10130000.0
2009-07-23 13:03:00,4.24692,4.24775,4.23655,4.24769,10130000.0
2009-07-23 13:04:00,4.24573,4.25234,4.24075,4.24853,8630000.0
2009-07-23 13:05:00,4.24753,4.25024,4.24505,4.24913,7130000.0
2009-07-23 13:06:00,4.24323,4.24967,4.2426,4.24967,10130000.0
2009-07-23 13:07:00,4.23839,4.24747,4.23839,4.24378,7130000.0
2009-07-23 13:08:00,4.24489,4.24489,4.23982,4.241,6010000.0
2009-07-23 13:09:00,4.23376,4.24534,4.23376,4.23834,4890000.0
2009-07-23 13:10:00,4.24327,4.24481,4.23646,4.24444,4880000.0
2009-07-23 13:11:00,4.23994,4.24554,4.23994,4.24273,5630000.0
2009-07-23 13:12:00,4.24377,4.24546,4.2355,4.24264,6390000.0
2009-07-23 13:13:00,4.24527,4.24872,4.23718,4.24628,6770000.0
2009-07-23 13:14:00,4.24735,4.24735,4.24239,4.24239,7130000.0
2009-07-23 13:15:00,4.24429,4.24429,4.23533,4.24325,7130000.0
2009-07-23 13:16:00,4.24104,4.24657,4.24091,4.24375,5630000.0
2009-07-23 13:17:00,4.24558,4.24683,4.23666,4.24116,6380000.0
2009-07-23 13:18:00,4.2405,4.24597,4.2403,4.24114,4510000.0
2009-07-23 13:19:00,4.24075,4.24421,4.23853,4.23973,6000000.0
2009-07-23 13:20:00,4.24087,4.24546,4.24087,4.24229,6010000.0
2009-07-23 13:21:00,4.24709,4.24709,4.23523,4.24701,6760000.0
2009-07-23 13:22:00,4.24186,4.24964,4.2391,4.24519,7500000.0
2009-07-23 13:23:00,4.24658,4.24719,4.23874,4.24447,5630000.0
2009-07-23 13:24:00,4.24614,4.24899,4.24031,4.24481,7510000.0
2009-07-23 13:25:00,4.246,4.2467,4.24084,4.24108,9750000.0
2009-07-23 13:26:00,4.2437,4.24869,4.23887,4.24557,7880000.0
2009-07-23 13:27:00,4.24607,4.25064,4.23834,4.24307,9380000.0
2009-07-23 13:28:00,4.24347,4.24754,4.2375,4.24176,7510000.0
2009-07-23 13:29:00,4.24167,4.24814,4.24167,4.24647,7880000.0
2009-07-23 13:30:00,4.24538,4.24578,4.23314,4.2405,8640000.0
2009-07-23 13:31:00,4.24241,4.24541,4.23386,4.23911,10500000.0
2009-07-23 13:32:00,4.24349,4.2457,4.23725,4.2443,7880000.0
2009-07-23 13:33:00,4.2398,4.24577,4.23715,4.24429,5260000.0
2009-07-23 13:34:00,4.24298,4.24384,4.2326,4.24384,7500000.0
2009-07-23 13:35:00,4.24282,4.24377,4.23649,4.23895,7500000.0
2009-07-23 13:36:00,4.24183,4.24357,4.23598,4.23722,6010000.0
2009-07-23 13:37:00,4.24288,4.24298,4.23692,4.24145,7890000.0
2009-07-23 13:38:00,4.2356,4.24145,4.23129,4.24029,7500000.0
2009-07-23 13:39:00,4.23952,4.24004,4.22854,4.2367,7130000.0
2009-07-23 13:40:00,4.24077,4.24077,4.22874,4.23781,6780000.0
2009-07-23 13:41:00,4.23919,4.24298,4.23245,4.23825,5250000.0
2009-07-23 13:42:00,4.24202,4.24479,4.23689,4.24084,9380000.0
2009-07-23 13:43:00,4.23689,4.24186,4.23689,4.23952,5630000.0
2009-07-23 13:44:00,4.2419,4.2419,4.23368,4.23609,4880000.0
2009-07-23 13:45:00,4.23862,4.24273,4.23736,4.23736,5250000.0
2009-07-23 13:46:00,4.24111,4.24419,4.23769,4.24084,5260000.0
2009-07-23 13:47:00,4.23941,4.24404,4.23503,4.24271,4510000.0
2009-07-23 13:48:00,4.24245,4.24245,4.23138,4.24121,6010000.0
2009-07-23 13:49:00,4.23733,4.24424,4.23306,4.23643,9770000.0
2009-07-23 13:50:00,4.23538,4.24174,4.23538,4.23811,5260000.0
2009-07-23 13:51:00,4.23696,4.23953,4.22925,4.23953,6000000.0
2009-07-23 13:52:00,4.23436,4.23938,4.23423,4.23719,4880000.0
2009-07-23 13:53:00,4.24003,4.243,4.23229,4.23332,10510000.0
2009-07-23 13:54:00,4.23594,4.24533,4.23245,4.23821,10500000.0
2009-07-23 13:55:00,4.23442,4.24123,4.2305,4.23652,6010000.0
2009-07-23 13:56:00,4.24125,4.24197,4.232,4.23424,6380000.0
2009-07-23 13:57:00,4.24047,4.24432,4.23413,4.23413,4880000.0
2009-07-23 13:58:00,4.24033,4.24532,4.23902,4.2437,5260000.0
2009-07-23 13:59:00,4.24197,4.24197,4.23244,4.24013,6020000.0
2009-07-23 14:00:00,4.24173,4.24173,4.2299,4.24041,9760000.0
2009-07-23 14:01:00,4.2336,4.24058,4.23153,4.23706,10510000.0
2009-07-23 14:02:00,4.24085,4.24085,4.23064,4.23811,8630000.0
2009-07-23 14:03:00,4.23445,4.24491,4.23445,4.24155,6760000.0
2009-07-23 14:04:00,4.24115,4.24276,4.23486,4.23862,9760000.0
2009-07-23 14:05:00,4.23679,4.24261,4.2367,4.2367,6770000.0
2009-07-23 14:06:00,4.24066,4.24371,4.23367,4.24199,7880000.0
2009-07-23 14:07:00,4.2382,4.24588,4.2382,4.24086,6750000.0
2009-07-23 14:08:00,4.24671,4.24671,4.23564,4.23564,8250000.0
2009-07-23 14:09:00,4.24416,4.24707,4.23921,4.24273,7880000.0
2009-07-23 14:10:00,4.23942,4.24694,4.23648,4.24498,9380000.0
2009-07-23 14:11:00,4.23697,4.24804,4.23697,4.24691,9380000.0
2009-07-23 14:12:00,4.24825,4.24981,4.24074,4.24312,6760000.0
2009-07-23 14:13:00,4.24862,4.24862,4.24296,4.24296,5630000.0
2009-07-23 14:14:00,4.24775,4.24775,4.23774,4.24531,7500000.0
2009-07-23 14:15:00,4.24271,4.24685,4.24264,4.24628,7880000.0
2009-07-23 14:16:00,4.24102,4.24677,4.24059,4.24677,5270000.0
2009-07-23 14:17:00,4.24053,4.24572,4.23946,4.24542,6000000.0
2009-07-23 14:18:00,4.24614,4.24669,4.24011,4.24669,5260000.0
2009-07-23 14:19:00,4.24355,4.24806,4.2415,4.24612,7880000.0
2009-07-23 14:20:00,4.24734,4.24734,4.23986,4.24575,9760000.0
2009-07-23 14:21:00,4.24314,4.24895,4.24001,4.24181,7500000.0
2009-07-23 14:22:00,4.24323,4.25152,4.24019,4.24019,9010000.0
2009-07-23 14:23:00,4.24574,4.24871,4.24383,4.24667,7520000.0
2009-07-23 14:24:00,4.24785,4.24952,4.23823,4.2473,9000000.0
2009-07-23 14:25:00,4.24271,4.24525,4.23717,4.24168,9380000.0
2009-07-23 14:26:00,4.24715,4.24927,4.24265,4.24265,9390000.0
2009-07-23 14:27:00,4.2466,4.24771,4.23753,4.24275,9000000.0
2009-07-23 14:28:00,4.24343,4.24583,4.24021,4.24109,4140000.0
2009-07-23 14:29:00,4.24612,4.24653,4.23748,4.24331,12380000.0
2009-07-23 14:30:00,4.24552,4.24945,4.23871,4.24119,7510000.0
2009-07-23 14:31:00,4.24565,4.24597,4.24073,4.24597,6000000.0
2009-07-23 14:32:00,4.24492,4.24553,4.24265,4.24482,4880000.0
2009-07-23 14:33:00,4.24283,4.24795,4.23994,4.24574,8250000.0
2009-07-23 14:34:00,4.2447,4.24581,4.23587,4.24337,4890000.0
2009-07-23 14:35:00,4.2407,4.24526,4.23745,4.24096,6750000.0
2009-07-23 14:36:00,4.24477,4.24669,4.23648,4.24098,6380000.0
2009-07-23 14:37:00,4.24569,4.24773,4.24356,4.24599,6000000.0
2009-07-23 14:38:00,4.23738,4.24519,4.23559,4.24176,7130000.0
2009-07-23 14:39:00,4.24766,4.24798,4.2396,4.24732,6000000.0
2009-07-23 14:40:00,4.23646,4.24912,4.23646,4.24283,6010000.0
2009-07-23 14:41:00,4.24635,4.24811,4.23403,4.23994,6380000.0
2009-07-23 14:42:00,4.24396,4.24428,4.23521,4.23521,5630000.0
2009-07-23 14:43:00,4.23866,4.24504,4.23464,4.23911,7500000.0
2009-07-23 14:44:00,4.24394,4.24551,4.24272,4.24272,4880000.0
2009-07-23 14:45:00,4.23906,4.24366,4.23287,4.23972,6760000.0
2009-07-23 14:46:00,4.2446,4.24468,4.23594,4.24468,5630000.0
2009-07-23 14:47:00,4.24428,4.24522,4.23348,4.23987,6760000.0
2009-07-23 14:48:00,4.24425,4.24425,4.23628,4.24134,10880000.0
2009-07-23 14:49:00,4.23737,4.24336,4.23143,4.23922,7140000.0
2009-07-23 14:50:00,4.24462,4.2449,4.23393,4.24373,7880000.0
2009-07-23 14:51:00,4.24109,4.24549,4.23904,4.24403,9010000.0
2009-07-23 14:52:00,4.23975,4.24156,4.23407,4.2372,5260000.0
2009-07-23 14:53:00,4.24162,4.24216,4.23653,4.24193,8250000.0
2009-07-23 14:54:00,4.23972,4.24231,4.23572,4.24225,9770000.0
2009-07-23 14:55:00,4.23763,4.23991,4.2265,4.23991,7900000.0
2009-07-23 14:56:00,4.23989,4.24111,4.23175,4.23815,6010000.0
2009-07-23 14:57:00,4.23032,4.2375,4.22603,4.23565,6010000.0
2009-07-23 14:58:00,4.23541,4.23578,4.23095,4.23095,6020000.0
2009-07-23 14:59:00,4.22889,4.23569,4.2247,4.23154,10890000.0
2009-07-23 15:00:00,4.2383,4.2383,4.23167,4.2328,6390000.0
2009-07-23 15:01:00,4.23737,4.23795,4.23183,4.23244,4900000.0
2009-07-23 15:02:00,4.22736,4.23824,4.22736,4.23793,7500000.0
2009-07-23 15:03:00,4.23924,4.24104,4.23184,4.23184,11650000.0
2009-07-23 15:04:00,4.23263,4.23823,4.22467,4.23234,6380000.0
2009-07-23 15:05:00,4.2371,4.2393,4.23261,4.2393,7510000.0
2009-07-23 15:06:00,4.23924,4.24045,4.23487,4.23998,6380000.0
2009-07-23 15:07:00,4.23833,4.23865,4.23063,4.23845,4880000.0
2009-07-23 15:08:00,4.23549,4.24015,4.2299,4.2299,9380000.0
2009-07-23 15:09:00,4.23879,4.24386,4.23358,4.23795,7140000.0
2009-07-23 15:10:00,4.24051,4.24071,4.23283,4.23828,8260000.0
2009-07-23 15:11:00,4.23503,4.24246,4.23187,4.23661,9760000.0
2009-07-23 15:12:00,4.24225,4.24243,4.23591,4.24077,6390000.0
2009-07-23 15:13:00,4.23845,4.24096,4.23093,4.23373,6010000.0
2009-07-23 15:14:00,4.24168,4.24168,4.22979,4.22979,4890000.0
2009-07-23 15:15:00,4.24247,4.24473,4.23792,4.24401,6380000.0
2009-07-23 15:16:00,4.24322,4.24339,4.23756,4.24339,8260000.0
2009-07-23 15:17:00,4.24382,4.24472,4.23904,4.24212,6000000.0
2009-07-23 15:18:00,4.23731,4.2423,4.23731,4.23988,7510000.0
2009-07-23 15:19:00,4.24043,4.24043,4.2271,4.23134,7890000.0
2009-07-23 15:20:00,4.23976,4.23976,4.23386,4.23749,4140000.0
2009-07-23 15:21:00,4.23247,4.24101,4.23247,4.23723,7500000.0
2009-07-23 15:22:00,4.23021,4.2416,4.23021,4.239,7510000.0
2009-07-23 15:23:00,4.23911,4.24001,4.22714,4.23921,7130000.0
2009-07-23 15:24:00,4.2357,4.23962,4.22939,4.23919,6390000.0
2009-07-23 15:25:00,4.22956,4.23811,4.22956,4.2324,5630000.0
2009-07-23 15:26:00,4.23377,4.23697,4.23,4.23289,8630000.0
2009-07-23 15:27:00,4.23397,4.23834,4.23127,4.23681,12760000.0
2009-07-23 15:28:00,4.23582,4.23745,4.22954,4.23362,8630000.0
2009-07-23 15:29:00,4.23293,4.23704,4.22692,4.22997,10510000.0
2009-07-23 15:30:00,4.22803,4.23416,4.2265,4.23373,7500000.0
2009-07-23 15:31:00,4.23282,4.2335,4.22366,4.2335,8250000.0
2009-07-23 15:32:00,4.22897,4.23439,4.22332,4.22416,6390000.0
2009-07-23 15:33:00,4.22233,4.22821,4.21632,4.22717,10510000.0
2009-07-23 15:34:00,4.2192,4.22522,4.21576,4.22333,7130000.0
2009-07-23 15:35:00,4.22374,4.22483,4.21492,4.22315,7500000.0
2009-07-23 15:36:00,4.22078,4.22344,4.21183,4.21917,5270000.0
2009-07-23 15:37:00,4.22453,4.22453,4.2148,4.22335,5630000.0
2009-07-23 15:38:00,4.22239,4.22572,4.21596,4.21904,7140000.0
2009-07-23 15:39:00,4.21815,4.22461,4.21471,4.22413,7130000.0
2009-07-23 15:40:00,4.21554,4.22497,4.21422,4.21548,5630000.0
2009-07-23 15:41:00,4.21873,4.2241,4.21401,4.22245,8250000.0
2009-07-23 15:42:00,4.22264,4.22364,4.21728,4.22257,6380000.0
2009-07-23 15:43:00,4.22161,4.2234,4.2177,4.21899,7520000.0
2009-07-23 15:44:00,4.2235,4.22736,4.21932,4.21936,4880000.0
2009-07-23 15:45:00,4.22599,4.22618,4.21616,4.21616,4510000.0
2009-07-23 15:46:00,4.22243,4.22243,4.21205,4.21781,7500000.0
2009-07-23 15:47:00,4.21563,4.21938,4.21294,4.21485,6750000.0
2009-07-23 15:48:00,4.2192,4.22033,4.20967,4.22033,10510000.0
2009-07-23 15:49:00,4.22069,4.22193,4.20859,4.2187,11270000.0
2009-07-23 15:50:00,4.2195,4.2195,4.20759,4.21695,7130000.0
2009-07-23 15:51:00,4.21666,4.21883,4.21155,4.21601,7130000.0
2009-07-23 15:52:00,4.21252,4.21959,4.20872,4.21959,4510000.0
2009-07-23 15:53:00,4.20932,4.22395,4.20932,4.22368,9000000.0
2009-07-23 15:54:00,4.22202,4.22516,4.21539,4.22445,4880000.0
2009-07-23 15:55:00,4.2247,4.22817,4.22078,4.22655,6380000.0
2009-07-23 15:56:00,4.22575,4.22875,4.22084,4.2243,6010000.0
2009-07-23 15:57:00,4.2225,4.22388,4.21806,4.21813,4880000.0
2009-07-23 15:58:00,4.22063,4.22729,4.22063,4.22108,4510000.0
2009-07-23 15:59:00,4.22582,4.2271,4.22133,4.2271,7130000.0
2009-07-23 16:00:00,4.22779,4.22779,4.21832,4.2213,5630000.0
2009-07-23 16:01:00,4.22371,4.22606,4.21626,4.22541,7140000.0
2009-07-23 16:02:00,4.22364,4.22672,4.21944,4.22347,10130000.0
2009-07-23 16:03:00,4.22312,4.2245,4.22301,4.22449,5260000.0
2009-07-23 16:04:00,4.21813,4.22642,4.2158,4.22642,9770000.0
2009-07-23 16:05:00,4.21904,4.2274,4.21904,4.22692,5640000.0
2009-07-23 16:06:00,4.22632,4.22632,4.22059,4.22142,7890000.0
2009-07-23 16:07:00,4.22452,4.22457,4.21429,4.2236,7510000.0
2009-07-23 16:08:00,4.22314,4.22373,4.21427,4.22318,7880000.0
2009-07-23 16:09:00,4.22507,4.22593,4.21646,4.21873,6750000.0
2009-07-23 16:10:00,4.2242,4.2242,4.21343,4.21882,6750000.0
2009-07-23 16:11:00,4.22204,4.2223,4.21577,4.2223,5250000.0
2009-07-23 16:12:00,4.22156,4.22296,4.21617,4.21995,6760000.0
2009-07-23 16:13:00,4.21203,4.21917,4.20493,4.20714,12760000.0
2009-07-23 16:14:00,4.213,4.21712,4.2094,4.21479,9010000.0
2009-07-23 16:15:00,4.21552,4.21917,4.20883,4.21794,6750000.0
2009-07-23 16:16:00,4.2118,4.21614,4.20459,4.21551,7510000.0
2009-07-23 16:17:00,4.21526,4.21556,4.2084,4.21467,4510000.0
2009-07-23 16:18:00,4.21791,4.21791,4.20454,4.21357,8630000.0
2009-07-23 16:19:00,4.21673,4.21673,4.20891,4.20891,6000000.0
2009-07-23 16:20:00,4.20574,4.21492,4.2038,4.21425,7140000.0
2009-07-23 16:21:00,4.21129,4.21304,4.20084,4.20823,8630000.0
2009-07-23 16:22:00,4.21134,4.21165,4.20119,4.20969,7880000.0
2009-07-23 16:23:00,4.2105,4.21061,4.20115,4.20582,9750000.0
2009-07-23 16:24:00,4.20306,4.2117,4.20306,4.20814,12010000.0
2009-07-23 16:25:00,4.20941,4.21403,4.20616,4.21027,6750000.0
2009-07-23 16:26:00,4.20355,4.21367,4.20266,4.21309,9760000.0
2009-07-23 16:27:00,4.2117,4.2117,4.20519,4.21077,5250000.0
2009-07-23 16:28:00,4.21042,4.21195,4.20546,4.20952,7510000.0
2009-07-23 16:29:00,4.20753,4.21249,4.20543,4.20688,6380000.0
2009-07-23 16:30:00,4.2099,4.21537,4.20906,4.21342,6760000.0
2009-07-23 16:31:00,4.21078,4.21467,4.20936,4.20936,5640000.0
2009-07-23 16:32:00,4.21125,4.21506,4.21125,4.21282,5250000.0
2009-07-23 16:33:00,4.21345,4.21345,4.20214,4.21073,4890000.0
2009-07-23 16:34:00,4.2084,4.21298,4.20572,4.21193,6380000.0
2009-07-23 16:35:00,4.208,4.21261,4.20596,4.21148,10890000.0
2009-07-23 16:36:00,4.2039,4.21631,4.2039,4.20697,7130000.0
2009-07-23 16:37:00,4.21182,4.21336,4.20937,4.21236,8630000.0
2009-07-23 16:38:00,4.20717,4.21092,4.20309,4.21063,8260000.0
2009-07-23 16:39:00,4.20727,4.2141,4.20573,4.2118,7130000.0
2009-07-23 16:40:00,4.21016,4.21301,4.20677,4.21097,6000000.0
2009-07-23 16:41:00,4.20771,4.21456,4.20771,4.20871,7500000.0
2009-07-23 16:42:00,4.21259,4.2127,4.20667,4.20805,6750000.0
2009-07-23 16:43:00,4.21207,4.21327,4.20679,4.21327,7130000.0
2009-07-23 16:44:00,4.20439,4.21375,4.20439,4.20691,5640000.0
2009-07-23 16:45:00,4.21288,4.21288,4.20324,4.20441,6380000.0
2009-07-23 16:46:00,4.21068,4.21191,4.20547,4.20629,7130000.0
2009-07-23 16:47:00,4.20799,4.2126,4.20582,4.21206,4890000.0
2009-07-23 16:48:00,4.21217,4.21513,4.20759,4.21339,6380000.0
2009-07-23 16:49:00,4.20715,4.21407,4.20715,4.20956,6000000.0
2009-07-23 16:50:00,4.21014,4.21351,4.20343,4.20343,5250000.0
2009-07-23 16:51:00,4.21531,4.21531,4.205,4.21508,9750000.0
2009-07-23 16:52:00,4.21229,4.2145,4.20373,4.20995,5630000.0
2009-07-23 16:53:00,4.21339,4.21851,4.21104,4.21193,8270000.0
2009-07-23 16:54:00,4.21418,4.21822,4.20736,4.20736,6000000.0
2009-07-23 16:55:00,4.21617,4.21947,4.21254,4.21318,11640000.0
2009-07-23 16:56:00,4.20693,4.22006,4.20693,4.21626,9380000.0
2009-07-23 16:57:00,4.21637,4.21701,4.2131,4.21674,5250000.0
2009-07-23 16:58:00,4.21723,4.22101,4.21014,4.21378,6380000.0
2009-07-23 16:59:00,4.21079,4.2163,4.20895,4.21511,7140000.0
2009-07-23 17:00:00,4.21292,4.2151,4.20404,4.2151,5630000.0
2009-07-23 17:01:00,4.20697,4.21529,4.20697,4.21398,7500000.0
2009-07-23 17:02:00,4.21599,4.21874,4.20849,4.20849,5250000.0
2009-07-23 17:03:00,4.21504,4.21639,4.20781,4.2141,7520000.0
2009-07-23 17:04:00,4.21268,4.21471,4.20904,4.2135,7510000.0
2009-07-23 17:05:00,4.21356,4.21467,4.20818,4.21023,6750000.0
2009-07-23 17:06:00,4.20979,4.21175,4.20447,4.20447,5260000.0
2009-07-23 17:07:00,4.21052,4.21483,4.20967,4.21337,8250000.0
2009-07-23 17:08:00,4.21345,4.21442,4.2085,4.21129,5260000.0
2009-07-23 17:09:00,4.21265,4.21676,4.20644,4.20973,5640000.0
2009-07-23 17:10:00,4.20707,4.21547,4.20707,4.21017,6390000.0
2009-07-23 17:11:00,4.21224,4.21613,4.20962,4.21491,7510000.0
2009-07-23 17:12:00,4.21486,4.21884,4.20674,4.21884,8260000.0
2009-07-23 17:13:00,4.21695,4.21746,4.20607,4.21473,7500000.0
2009-07-23 17:14:00,4.21608,4.21888,4.2097,4.2097,5630000.0
2009-07-23 17:15:00,4.21325,4.21625,4.2084,4.21502,9750000.0
2009-07-23 17:16:00,4.20898,4.21293,4.20898,4.21064,4880000.0
2009-07-23 17:17:00,4.20497,4.21296,4.20064,4.21056,4900000.0
2009-07-23 17:18:00,4.21093,4.21309,4.20217,4.21079,7890000.0
2009-07-23 17:19:00,4.21121,4.21235,4.20473,4.2076,4890000.0
2009-07-23 17:20:00,4.21137,4.21392,4.20653,4.20873,6760000.0
2009-07-23 17:21:00,4.21423,4.21501,4.20842,4.20842,7880000.0
2009-07-23 17:22:00,4.21515,4.2154,4.21028,4.21393,7890000.0
2009-07-23 17:23:00,4.21394,4.21397,4.20863,4.21014,6750000.0
2009-07-23 17:24:00,4.21102,4.21121,4.20136,4.20967,7890000.0
2009-07-23 17:25:00,4.21211,4.21495,4.20853,4.20913,6750000.0
2009-07-23 17:26:00,4.20931,4.21129,4.20431,4.21129,8630000.0
2009-07-23 17:27:00,4.20739,4.21292,4.20242,4.20799,10510000.0
2009-07-23 17:28:00,4.21302,4.21302,4.20613,4.20954,9010000.0
2009-07-23 17:29:00,4.20045,4.21066,4.20028,4.20614,9390000.0
2009-07-23 17:30:00,4.21137,4.21139,4.20132,4.20999,7510000.0
2009-07-23 17:31:00,4.20867,4.21054,4.20314,4.20854,10510000.0
2009-07-23 17:32:00,4.20228,4.21099,4.20228,4.20393,4890000.0
2009-07-23 17:33:00,4.21372,4.21426,4.20677,4.21341,6000000.0
2009-07-23 17:34:00,4.2078,4.21533,4.20689,4.21196,6380000.0
2009-07-23 17:35:00,4.21385,4.21385,4.20887,4.21261,6760000.0
2009-07-23 17:36:00,4.21334,4.21571,4.20544,4.21393,6000000.0
2009-07-23 17:37:00,4.2088,4.2152,4.2088,4.21293,7130000.0
2009-07-23 17:38:00,4.20584,4.21459,4.20455,4.21232,9000000.0
2009-07-23 17:39:00,4.20891,4.21639,4.20891,4.21543,6380000.0
2009-07-23 17:40:00,4.20903,4.21968,4.20649,4.2153,7880000.0
2009-07-23 17:41:00,4.21522,4.21653,4.21161,4.21608,7500000.0
2009-07-23 17:42:00,4.21516,4.21637,4.21056,4.21637,4880000.0
2009-07-23 17:43:00,4.206,4.2173,4.20567,4.20567,10130000.0
2009-07-23 17:44:00,4.21249,4.21278,4.20602,4.20755,6390000.0
2009-07-23 17:45:00,4.20895,4.21237,4.20382,4.20985,10510000.0
2009-07-23 17:46:00,4.21089,4.21454,4.20475,4.20475,9010000.0
2009-07-23 17:47:00,4.20842,4.21389,4.2033,4.20772,6380000.0
2009-07-23 17:48:00,4.21139,4.21331,4.20038,4.20989,5250000.0
2009-07-23 17:49:00,4.21287,4.21305,4.20628,4.20969,9010000.0
2009-07-23 17:50:00,4.2115,4.21415,4.21108,4.21415,6010000.0
2009-07-23 17:51:00,4.21272,4.21328,4.20734,4.20922,5260000.0
2009-07-23 17:52:00,4.2138,4.21619,4.20499,4.21396,6750000.0
2009-07-23 17:53:00,4.2128,4.2159,4.20692,4.21505,9390000.0
2009-07-23 17:54:00,4.20834,4.21313,4.20727,4.21313,6390000.0
2009-07-23 17:55:00,4.21175,4.21599,4.2049,4.21328,8250000.0
2009-07-23 17:56:00,4.21548,4.2155,4.20529,4.21057,4880000.0
2009-07-23 17:57:00,4.21508,4.21659,4.20535,4.20535,11250000.0
2009-07-23 17:58:00,4.21079,4.2187,4.20724,4.21109,13130000.0
2009-07-23 17:59:00,4.21295,4.2199,4.20933,4.21239,9380000.0
2009-07-23 18:00:00,4.21259,4.21861,4.20707,4.2182,9010000.0
2009-07-23 18:01:00,4.21442,4.21635,4.20608,4.20608,5250000.0
2009-07-23 18:02:00,4.20806,4.21556,4.20498,4.20743,7880000.0
2009-07-23 18:03:00,4.21698,4.21698,4.20677,4.216,6760000.0
2009-07-23 18:04:00,4.21133,4.21558,4.20619,4.20701,4880000.0
2009-07-23 18:05:00,4.21437,4.21706,4.2101,4.2101,6000000.0
2009-07-23 18:06:00,4.21555,4.21743,4.20625,4.21353,9770000.0
2009-07-23 18:07:00,4.21553,4.21871,4.20839,4.20839,9390000.0
2009-07-23 18:08:00,4.2157,4.21769,4.21224,4.21715,5250000.0
2009-07-23 18:09:00,4.21437,4.21865,4.2108,4.21247,10140000.0
2009-07-23 18:10:00,4.21734,4.21925,4.20984,4.21873,6010000.0
2009-07-23 18:11:00,4.21452,4.21564,4.20423,4.21081,6760000.0
2009-07-23 18:12:00,4.20813,4.21816,4.20813,4.21154,5630000.0
2009-07-23 18:13:00,4.21738,4.21805,4.2108,4.2108,4880000.0
2009-07-23 18:14:00,4.21674,4.21876,4.21359,4.2187,5260000.0
2009-07-23 18:15:00,4.21792,4.21972,4.21373,4.21546,6380000.0
2009-07-23 18:16:00,4.21533,4.21902,4.21324,4.21324,6380000.0
2009-07-23 18:17:00,4.21521,4.2216,4.21143,4.21931,9010000.0
2009-07-23 18:18:00,4.21926,4.21926,4.20846,4.21819,6010000.0
2009-07-23 18:19:00,4.21798,4.21858,4.2109,4.21687,8630000.0
2009-07-23 18:20:00,4.21955,4.21985,4.2143,4.21556,6010000.0
2009-07-23 18:21:00,4.2178,4.21956,4.21313,4.21461,4880000.0
2009-07-23 18:22:00,4.21162,4.21892,4.21128,4.21769,6750000.0
2009-07-23 18:23:00,4.21851,4.22053,4.21327,4.21557,8630000.0
2009-07-23 18:24:00,4.2112,4.2195,4.20904,4.21168,7130000.0
2009-07-23 18:25:00,4.21929,4.22233,4.21126,4.22034,7510000.0
2009-07-23 18:26:00,4.21388,4.21872,4.21388,4.21524,4880000.0
2009-07-23 18:27:00,4.21458,4.21866,4.20771,4.21536,7890000.0
2009-07-23 18:28:00,4.20892,4.21892,4.20892,4.21436,7130000.0
2009-07-23 18:29:00,4.20845,4.21839,4.20845,4.21188,9000000.0
2009-07-23 18:30:00,4.21759,4.21828,4.21307,4.21307,6380000.0
2009-07-23 18:31:00,4.21295,4.21666,4.20744,4.21665,8250000.0
2009-07-23 18:32:00,4.21803,4.21803,4.208,4.208,7500000.0
2009-07-23 18:33:00,4.21455,4.21869,4.20798,4.21607,12760000.0
2009-07-23 18:34:00,4.21047,4.21431,4.20664,4.20933,9010000.0
2009-07-23 18:35:00,4.21546,4.21648,4.21049,4.21153,5630000.0
2009-07-23 18:36:00,4.21467,4.21467,4.20431,4.21336,9000000.0
2009-07-23 18:37:00,4.20907,4.21666,4.20907,4.21494,9000000.0
2009-07-23 18:38:00,4.21488,4.21518,4.20688,4.21434,4880000.0
2009-07-23 18:39:00,4.21613,4.21613,4.20352,4.21497,8270000.0
2009-07-23 18:40:00,4.2141,4.2141,4.20178,4.20919,9770000.0
2009-07-23 18:41:00,4.2096,4.21686,4.2062,4.21573,8630000.0
2009-07-23 18:42:00,4.21666,4.21808,4.20537,4.21266,10130000.0
2009-07-23 18:43:00,4.21415,4.21621,4.20508,4.21621,15000000.0
2009-07-23 18:44:00,4.21347,4.21666,4.20718,4.20937,9010000.0
2009-07-23 18:45:00,4.216,4.21735,4.20749,4.21669,6010000.0
2009-07-23 18:46:00,4.21659,4.21659,4.20785,4.21379,5250000.0
2009-07-23 18:47:00,4.2169,4.21708,4.21119,4.21523,6380000.0
2009-07-23 18:48:00,4.21634,4.21639,4.20764,4.20764,4880000.0
2009-07-23 18:49:00,4.2101,4.21573,4.20626,4.21262,7890000.0
2009-07-23 18:50:00,4.21472,4.21651,4.21085,4.21085,7880000.0
2009-07-23 18:51:00,4.21368,4.21542,4.20933,4.21335,8260000.0
2009-07-23 18:52:00,4.20627,4.21564,4.20627,4.21533,6760000.0
2009-07-23 18:53:00,4.21043,4.21567,4.20642,4.21424,8250000.0
2009-07-23 18:54:00,4.21452,4.21657,4.20955,4.21618,8260000.0
2009-07-23 18:55:00,4.21662,4.21662,4.20525,4.21537,7880000.0
2009-07-23 18:56:00,4.2163,4.21856,4.20757,4.21585,9020000.0
2009-07-23 18:57:00,4.21692,4.21708,4.20789,4.21596,5630000.0
2009-07-23 18:58:00,4.21548,4.21563,4.20695,4.2153,5640000.0
2009-07-23 18:59:00,4.21443,4.21464,4.20354,4.21255,6380000.0
2009-07-23 19:00:00,4.21445,4.21487,4.20567,4.20983,6750000.0
2009-07-23 19:01:00,4.21612,4.21621,4.20537,4.21621,6000000.0
2009-07-23 19:02:00,4.20721,4.21846,4.20721,4.21634,5630000.0
2009-07-23 19:03:00,4.21565,4.21619,4.20902,4.21619,4510000.0
2009-07-23 19:04:00,4.2137,4.21696,4.20637,4.21581,5270000.0
2009-07-23 19:05:00,4.21729,4.21796,4.20802,4.21672,8630000.0
2009-07-23 19:06:00,4.2125,4.21956,4.20917,4.21516,10510000.0
2009-07-23 19:07:00,4.21761,4.2202,4.20718,4.21138,9380000.0
2009-07-23 19:08:00,4.21772,4.21881,4.2089,4.21662,5250000.0
2009-07-23 19:09:00,4.20961,4.21708,4.20665,4.21114,6010000.0
2009-07-23 19:10:00,4.21385,4.21547,4.20419,4.21547,6010000.0
2009-07-23 19:11:00,4.21593,4.21651,4.20973,4.21585,7880000.0
2009-07-23 19:12:00,4.2144,4.21663,4.21294,4.2131,4510000.0
2009-07-23 19:13:00,4.21407,4.21925,4.20828,4.20828,9760000.0
2009-07-23 19:14:00,4.21705,4.21768,4.21506,4.21748,5250000.0
2009-07-23 19:15:00,4.21567,4.2159,4.20632,4.21403,7510000.0
2009-07-23 19:16:00,4.21666,4.21666,4.20931,4.21617,7130000.0
2009-07-23 19:17:00,4.21422,4.21699,4.21087,4.21214,7130000.0
2009-07-23 19:18:00,4.21638,4.21719,4.21171,4.21719,5270000.0
2009-07-23 19:19:00,4.21124,4.2164,4.20589,4.21239,5260000.0
2009-07-23 19:20:00,4.21594,4.21622,4.20524,4.21622,7890000.0
2009-07-23 19:21:00,4.21181,4.21465,4.20858,4.2099,6380000.0
2009-07-23 19:22:00,4.21287,4.21492,4.20952,4.21427,8250000.0
2009-07-23 19:23:00,4.21571,4.21773,4.21153,4.21506,7130000.0
2009-07-23 19:24:00,4.21132,4.21657,4.20723,4.21531,7880000.0
2009-07-23 19:25:00,4.21532,4.21978,4.21177,4.21425,10130000.0
2009-07-23 19:26:00,4.21869,4.21951,4.21116,4.21116,7880000.0
2009-07-23 19:27:00,4.21207,4.21703,4.20934,4.21703,7520000.0
2009-07-23 19:28:00,4.21124,4.21935,4.20956,4.21876,9760000.0
2009-07-23 19:29:00,4.21783,4.21783,4.20691,4.21251,4520000.0
2009-07-23 19:30:00,4.21411,4.21942,4.2086,4.21394,9390000.0
2009-07-23 19:31:00,4.21886,4.21886,4.20964,4.21817,8640000.0
2009-07-23 19:32:00,4.21608,4.21707,4.20564,4.21019,9390000.0
2009-07-23 19:33:00,4.20694,4.21707,4.20694,4.21484,5640000.0
2009-07-23 19:34:00,4.21439,4.2164,4.20718,4.2164,9380000.0
2009-07-23 19:35:00,4.21946,4.21946,4.21454,4.21762,6390000.0
2009-07-23 19:36:00,4.21274,4.21865,4.20603,4.21644,5260000.0
2009-07-23 19:37:00,4.21602,4.2177,4.20962,4.21247,4880000.0
2009-07-23 19:38:00,4.21329,4.21712,4.21038,4.21555,5640000.0
2009-07-23 19:39:00,4.21766,4.22216,4.21305,4.21352,6760000.0
2009-07-23 19:40:00,4.21548,4.2161,4.20724,4.2161,9000000.0
2009-07-23 19:41:00,4.21592,4.21592,4.2097,4.21569,7880000.0
2009-07-23 19:42:00,4.21538,4.21629,4.21137,4.2158,4880000.0
2009-07-23 19:43:00,4.20892,4.21638,4.20677,4.20677,6380000.0
2009-07-23 19:44:00,4.21656,4.21661,4.21074,4.21661,5260000.0
2009-07-23 19:45:00,4.21255,4.21634,4.20919,4.21508,10140000.0
2009-07-23 19:46:00,4.21109,4.21606,4.20668,4.21606,5250000.0
2009-07-23 19:47:00,4.20603,4.21497,4.20367,4.21482,7510000.0
2009-07-23 19:48:00,4.21666,4.2169,4.20787,4.2169,7880000.0
2009-07-23 19:49:00,4.2143,4.21515,4.20494,4.2056,4880000.0
2009-07-23 19:50:00,4.21098,4.21425,4.2048,4.20852,7130000.0
2009-07-23 19:51:00,4.20877,4.21561,4.20412,4.21556,4510000.0
2009-07-23 19:52:00,4.21457,4.21749,4.21139,4.21749,4510000.0
2009-07-23 19:53:00,4.21597,4.21597,4.20577,4.21433,7130000.0
2009-07-23 19:54:00,4.21658,4.21658,4.20526,4.2113,7140000.0
2009-07-23 19:55:00,4.21572,4.21608,4.21156,4.21608,5630000.0
2009-07-23 19:56:00,4.21196,4.21698,4.2072,4.21125,9010000.0
2009-07-23 19:57:00,4.21514,4.21572,4.20594,4.21207,4880000.0
2009-07-23 19:58:00,4.21362,4.2191,4.21159,4.21725,9000000.0
2009-07-23 19:59:00,4.21347,4.21678,4.21096,4.21189,9010000.0
2009-07-23 20:00:00,4.21296,4.21951,4.20617,4.21753,6750000.0
2009-07-23 20:01:00,4.21226,4.21481,4.20922,4.21469,5630000.0
2009-07-23 20:02:00,4.21085,4.21749,4.20959,4.21398,7130000.0
2009-07-23 20:03:00,4.21568,4.21621,4.20627,4.20627,7140000.0
2009-07-23 20:04:00,4.21644,4.21797,4.20665,4.21768,7890000.0
2009-07-23 20:05:00,4.21463,4.2207,4.21109,4.21879,8270000.0
2009-07-23 20:06:00,4.21534,4.21677,4.20611,4.21032,8640000.0
2009-07-23 20:07:00,4.21325,4.21785,4.20681,4.21785,7880000.0
2009-07-23 20:08:00,4.21733,4.21733,4.20805,4.20805,6000000.0
2009-07-23 20:09:00,4.21136,4.21673,4.20679,4.21602,6750000.0
2009-07-23 20:10:00,4.21165,4.21717,4.20861,4.21218,6760000.0
2009-07-23 20:11:00,4.21496,4.2164,4.20424,4.21155,8260000.0
2009-07-23 20:12:00,4.21323,4.21655,4.21323,4.21534,5250000.0
2009-07-23 20:13:00,4.2186,4.21949,4.20974,4.21798,7130000.0
2009-07-23 20:14:00,4.21888,4.22091,4.20963,4.22031,6000000.0
2009-07-23 20:15:00,4.20909,4.21822,4.20909,4.213,7890000.0
2009-07-23 20:16:00,4.21775,4.21878,4.21354,4.21799,7500000.0
2009-07-23 20:17:00,4.21857,4.21908,4.2113,4.2113,6760000.0
2009-07-23 20:18:00,4.21318,4.21795,4.20806,4.2174,5260000.0
2009-07-23 20:19:00,4.21464,4.21969,4.21362,4.2179,6760000.0
2009-07-23 20:20:00,4.21839,4.21915,4.21145,4.21699,10880000.0
2009-07-23 20:21:00,4.21714,4.21791,4.21322,4.21734,9000000.0
2009-07-23 20:22:00,4.21799,4.21823,4.20966,4.20991,4880000.0
2009-07-23 20:23:00,4.2133,4.21874,4.20923,4.21311,7130000.0
2009-07-23 20:24:00,4.21831,4.21927,4.21337,4.21711,7130000.0
2009-07-23 20:25:00,4.21698,4.22025,4.20971,4.21474,8250000.0
2009-07-23 20:26:00,4.21846,4.21904,4.20728,4.21394,7130000.0
2009-07-23 20:27:00,4.21853,4.21914,4.21279,4.21889,6770000.0
2009-07-23 20:28:00,4.21843,4.22064,4.21121,4.21945,9760000.0
2009-07-23 20:29:00,4.21967,4.2203,4.21367,4.21378,11640000.0
2009-07-23 20:30:00,4.21709,4.22083,4.20965,4.21727,6750000.0
2009-07-23 20:31:00,4.21725,4.2176,4.20539,4.21188,6380000.0
2009-07-23 20:32:00,4.21761,4.21796,4.21251,4.21272,6760000.0
2009-07-23 20:33:00,4.21625,4.2191,4.20916,4.2191,8630000.0
2009-07-23 20:34:00,4.21861,4.21861,4.21092,4.21787,6750000.0
2009-07-23 20:35:00,4.21689,4.2177,4.2092,4.2177,8270000.0
2009-07-23 20:36:00,4.21747,4.21747,4.20591,4.21426,9760000.0
2009-07-23 20:37:00,4.21932,4.21932,4.2133,4.21668,5630000.0
2009-07-23 20:38:00,4.21683,4.21835,4.20786,4.21486,9760000.0
2009-07-23 20:39:00,4.2121,4.21676,4.20788,4.21622,6000000.0
2009-07-23 20:40:00,4.2121,4.21889,4.2119,4.21862,6750000.0
2009-07-23 20:41:00,4.21801,4.21801,4.21234,4.21646,9380000.0
2009-07-23 20:42:00,4.21723,4.21754,4.20665,4.21142,8630000.0
2009-07-23 20:43:00,4.21188,4.21627,4.20984,4.21627,6760000.0
2009-07-23 20:44:00,4.21773,4.21773,4.21344,4.21523,7500000.0
2009-07-23 20:45:00,4.21857,4.21901,4.21322,4.21867,6010000.0
2009-07-23 20:46:00,4.21717,4.21909,4.21353,4.21438,8630000.0
2009-07-23 20:47:00,4.21835,4.21902,4.20904,4.20904,6010000.0
2009-07-23 20:48:00,4.2145,4.21937,4.21251,4.21875,7880000.0
2009-07-23 20:49:00,4.21529,4.21894,4.20779,4.21707,8270000.0
2009-07-23 20:50:00,4.20846,4.21779,4.20846,4.21261,9000000.0
2009-07-23 20:51:00,4.21794,4.21794,4.20705,4.21646,5640000.0
2009-07-23 20:52:00,4.21318,4.21888,4.21238,4.21238,10510000.0
2009-07-23 20:53:00,4.21932,4.22142,4.21017,4.21017,7500000.0
2009-07-23 20:54:00,4.21223,4.21659,4.20639,4.21218,9010000.0
2009-07-23 20:55:00,4.21537,4.21861,4.21428,4.21708,4880000.0
2009-07-23 20:56:00,4.21717,4.22214,4.212,4.21731,12010000.0
2009-07-23 20:57:00,4.21736,4.21893,4.21337,4.21709,6380000.0
2009-07-23 20:58:00,4.21435,4.21941,4.21297,4.2183,6010000.0
2009-07-23 20:59:00,4.21378,4.21802,4.21378,4.21407,6380000.0
2009-07-23 21:00:00,4.21353,4.21925,4.21249,4.2182,8250000.0
2009-07-23 21:01:00,4.22013,4.22013,4.21074,4.21736,6760000.0
2009-07-23 21:02:00,4.21919,4.21974,4.21407,4.21894,6760000.0
2009-07-23 21:03:00,4.2149,4.22217,4.21167,4.21632,7500000.0
2009-07-23 21:04:00,4.21984,4.21984,4.20894,4.20929,7520000.0
2009-07-23 21:05:00,4.21795,4.21885,4.21335,4.21367,9750000.0
2009-07-23 21:06:00,4.21796,4.21926,4.21361,4.21926,5260000.0
2009-07-23 21:07:00,4.21719,4.21719,4.20792,4.21637,7880000.0
2009-07-23 21:08:00,4.21752,4.21934,4.21574,4.21574,7900000.0
2009-07-23 21:09:00,4.21449,4.21924,4.2144,4.21846,6760000.0
2009-07-23 21:10:00,4.21287,4.21751,4.21199,4.21547,5250000.0
2009-07-23 21:11:00,4.21951,4.22028,4.21447,4.22028,5250000.0
2009-07-23 21:12:00,4.22057,4.22181,4.21106,4.21951,9000000.0
2009-07-23 21:13:00,4.21866,4.21989,4.21751,4.21968,5250000.0
2009-07-23 21:14:00,4.22019,4.22138,4.2166,4.21939,4880000.0
2009-07-23 21:15:00,4.21384,4.21932,4.21194,4.21783,5630000.0
2009-07-23 21:16:00,4.21808,4.22125,4.21028,4.21876,5640000.0
2009-07-23 21:17:00,4.20956,4.21957,4.20918,4.21861,6380000.0
2009-07-23 21:18:00,4.21048,4.22025,4.21048,4.21971,9760000.0
2009-07-23 21:19:00,4.21559,4.21983,4.21412,4.21412,6390000.0
2009-07-23 21:20:00,4.21415,4.21871,4.21415,4.21856,4500000.0
2009-07-23 21:21:00,4.21919,4.21919,4.2085,4.21796,6760000.0
2009-07-23 21:22:00,4.21887,4.22082,4.2154,4.22072,7510000.0
2009-07-23 21:23:00,4.21994,4.22012,4.21311,4.21614,5260000.0
2009-07-23 21:24:00,4.2198,4.22331,4.21369,4.21616,7880000.0
2009-07-23 21:25:00,4.2097,4.21988,4.2097,4.21856,5640000.0
2009-07-23 21:26:00,4.21754,4.22084,4.21557,4.22041,6380000.0
2009-07-23 21:28:00,4.21442,4.22035,4.213,4.21331,7140000.0
2009-07-23 21:29:00,4.21785,4.22233,4.21673,4.21961,7880000.0
2009-07-23 21:30:00,4.21812,4.22032,4.20952,4.21381,8650000.0
2009-07-23 21:31:00,4.21409,4.22041,4.20975,4.22015,9380000.0
2009-07-23 21:32:00,4.21088,4.21986,4.21088,4.21915,4140000.0
2009-07-23 21:33:00,4.21909,4.22167,4.2106,4.21889,6760000.0
2009-07-23 21:34:00,4.21916,4.22156,4.21581,4.21713,4880000.0
2009-07-23 21:35:00,4.21832,4.21905,4.21281,4.2188,6010000.0
2009-07-23 21:36:00,4.21948,4.22081,4.21374,4.21566,8630000.0
2009-07-23 21:37:00,4.21952,4.22211,4.21316,4.21693,8630000.0
2009-07-23 21:38:00,4.21845,4.22044,4.2162,4.22,5640000.0
2009-07-23 21:39:00,4.21403,4.21929,4.2086,4.21402,7880000.0
2009-07-23 21:40:00,4.21474,4.22013,4.21285,4.21883,5250000.0
2009-07-23 21:41:00,4.2169,4.22097,4.21602,4.22003,9750000.0
2009-07-23 21:42:00,4.21473,4.21872,4.20953,4.20953,6380000.0
2009-07-23 21:43:00,4.21981,4.22107,4.21494,4.22006,5640000.0
2009-07-23 21:44:00,4.21518,4.22162,4.2148,4.21641,7130000.0
2009-07-23 21:45:00,4.21566,4.22182,4.21566,4.22059,7510000.0
2009-07-23 21:46:00,4.21526,4.22127,4.21084,4.21849,11250000.0
2009-07-23 21:47:00,4.21942,4.21985,4.21341,4.21341,6380000.0
2009-07-23 21:48:00,4.21514,4.21835,4.21029,4.21034,5260000.0
2009-07-23 21:49:00,4.21255,4.21929,4.21255,4.21836,6380000.0
2009-07-23 21:50:00,4.21946,4.22088,4.21502,4.21911,5630000.0
2009-07-23 21:51:00,4.2145,4.22,4.2145,4.22,7140000.0
2009-07-23 21:52:00,4.21933,4.21958,4.21466,4.2174,7500000.0
2009-07-23 21:53:00,4.21918,4.22057,4.21277,4.21277,6380000.0
2009-07-23 21:54:00,4.21484,4.21916,4.20978,4.20978,7500000.0
2009-07-23 21:55:00,4.21996,4.22083,4.21561,4.21895,11260000.0
2009-07-23 21:56:00,4.21969,4.2203,4.21101,4.2203,6750000.0
2009-07-23 21:57:00,4.21187,4.22181,4.21068,4.22181,5630000.0
2009-07-23 21:58:00,4.21032,4.22043,4.21032,4.22001,6750000.0
2009-07-23 21:59:00,4.22086,4.22297,4.21186,4.22093,12380000.0
2009-07-23 22:00:00,4.21985,4.22245,4.21774,4.21966,8630000.0
2009-07-23 22:01:00,4.21578,4.21836,4.21384,4.21836,6380000.0
2009-07-23 22:02:00,4.21994,4.22063,4.21451,4.21841,6750000.0
2009-07-23 22:03:00,4.21786,4.22031,4.20687,4.21852,4880000.0
2009-07-23 22:04:00,4.22014,4.22099,4.21701,4.21995,7890000.0
2009-07-23 22:05:00,4.21688,4.22059,4.21044,4.22059,6380000.0
2009-07-23 22:06:00,4.21915,4.21984,4.21035,4.21741,5630000.0
2009-07-23 22:07:00,4.21606,4.22296,4.21606,4.21768,7510000.0
2009-07-23 22:08:00,4.21899,4.22088,4.20972,4.20972,7890000.0
2009-07-23 22:09:00,4.21692,4.22175,4.21481,4.22076,8640000.0
2009-07-23 22:10:00,4.21985,4.22066,4.21538,4.21819,6010000.0
2009-07-23 22:11:00,4.21751,4.22023,4.2137,4.21688,5250000.0
2009-07-23 22:12:00,4.21632,4.22115,4.21528,4.21791,6010000.0
2009-07-23 22:13:00,4.21766,4.22418,4.21102,4.22319,7130000.0
2009-07-23 22:14:00,4.2164,4.22239,4.21355,4.22198,5250000.0
2009-07-23 22:15:00,4.21121,4.22186,4.21121,4.21226,5260000.0
2009-07-23 22:16:00,4.22203,4.22203,4.20908,4.21995,7880000.0
2009-07-23 22:17:00,4.2143,4.22066,4.2112,4.21977,5260000.0
2009-07-23 22:18:00,4.21479,4.22137,4.20957,4.22049,7130000.0
2009-07-23 22:19:00,4.21753,4.21904,4.20851,4.21904,6000000.0
2009-07-23 22:20:00,4.21309,4.21707,4.19996,4.20884,8640000.0
2009-07-23 22:21:00,4.21679,4.21813,4.20435,4.21535,7510000.0
2009-07-23 22:22:00,4.22278,4.22278,4.21082,4.21474,8640000.0
2009-07-23 22:23:00,4.21941,4.22319,4.21227,4.22247,10140000.0
2009-07-23 22:24:00,4.2198,4.22147,4.21194,4.21194,6750000.0
2009-07-23 22:25:00,4.21074,4.22108,4.21074,4.22108,5260000.0
2009-07-23 22:26:00,4.22092,4.22224,4.21652,4.2188,6390000.0
2009-07-23 22:27:00,4.21473,4.21992,4.21457,4.21464,6390000.0
2009-07-23 22:28:00,4.216,4.22386,4.21551,4.21557,7130000.0
2009-07-23 22:29:00,4.22074,4.22105,4.21061,4.21912,4890000.0
2009-07-23 22:30:00,4.21262,4.22055,4.21262,4.21375,4880000.0
2009-07-23 22:31:00,4.21802,4.22053,4.21518,4.21781,4130000.0
2009-07-23 22:32:00,4.22084,4.22124,4.21275,4.22103,4520000.0
2009-07-23 22:33:00,4.22283,4.22467,4.21712,4.21712,4510000.0
2009-07-23 22:34:00,4.22402,4.22615,4.22303,4.22416,3750000.0
2009-07-23 22:35:00,4.22609,4.2271,4.21681,4.22058,5260000.0
2009-07-23 22:36:00,4.22569,4.22725,4.21799,4.22485,8250000.0
2009-07-23 22:37:00,4.22797,4.22973,4.22218,4.2261,5260000.0
2009-07-23 22:38:00,4.2262,4.22762,4.2191,4.22762,6000000.0
2009-07-23 22:39:00,4.22067,4.22811,4.21649,4.22497,6380000.0
2009-07-23 22:40:00,4.22858,4.22858,4.22341,4.22793,7880000.0
2009-07-23 22:41:00,4.22942,4.22942,4.22125,4.2274,5260000.0
2009-07-23 22:42:00,4.22947,4.23111,4.22654,4.22718,7130000.0
2009-07-23 22:43:00,4.22942,4.22942,4.21948,4.21948,5640000.0
2009-07-23 22:44:00,4.22026,4.23007,4.21759,4.22765,9380000.0
2009-07-23 22:45:00,4.22758,4.22858,4.21958,4.22793,4890000.0
2009-07-23 22:46:00,4.22807,4.22884,4.21577,4.22884,7510000.0
2009-07-23 22:47:00,4.22745,4.23033,4.22057,4.22057,8260000.0
2009-07-23 22:48:00,4.22383,4.2297,4.21765,4.2297,9400000.0
2009-07-23 22:49:00,4.22428,4.22912,4.22252,4.22771,5250000.0
2009-07-23 22:50:00,4.22272,4.23052,4.21793,4.22813,9380000.0
2009-07-23 22:51:00,4.22807,4.22807,4.21695,4.22054,5250000.0
2009-07-23 22:52:00,4.21651,4.2287,4.21651,4.22762,9760000.0
2009-07-23 22:53:00,4.22744,4.22813,4.22176,4.22743,6750000.0
2009-07-23 22:54:00,4.22368,4.22724,4.22179,4.22322,5250000.0
2009-07-23 22:55:00,4.21826,4.22932,4.21826,4.22704,9010000.0
2009-07-23 22:56:00,4.21705,4.22636,4.21635,4.2262,5250000.0
2009-07-23 22:57:00,4.215,4.22682,4.215,4.22511,8260000.0
2009-07-23 22:58:00,4.22842,4.22842,4.21685,4.21685,7880000.0
2009-07-23 22:59:00,4.218,4.2266,4.21671,4.22059,9750000.0
2009-07-23 23:00:00,4.21493,4.22604,4.21493,4.22518,7140000.0
2009-07-23 23:01:00,4.2234,4.22572,4.21434,4.21897,4880000.0
2009-07-23 23:02:00,4.21647,4.22583,4.21647,4.22322,7510000.0
2009-07-23 23:03:00,4.21875,4.22489,4.21501,4.21501,4520000.0
2009-07-23 23:04:00,4.22434,4.22434,4.21456,4.21884,3760000.0
2009-07-23 23:05:00,4.21912,4.22181,4.21878,4.21915,6750000.0
2009-07-23 23:06:00,4.21526,4.22533,4.21526,4.22474,7140000.0
2009-07-23 23:07:00,4.22167,4.2258,4.22167,4.2258,1500000.0
2009-07-23 23:08:00,4.21913,4.23136,4.21881,4.22849,7140000.0
2009-07-23 23:09:00,4.22614,4.2278,4.22415,4.22415,6000000.0
2009-07-23 23:10:00,4.21989,4.22683,4.21981,4.2259,5260000.0
2009-07-23 23:11:00,4.21756,4.22741,4.21756,4.21989,8250000.0
2009-07-23 23:12:00,4.22629,4.22789,4.21812,4.22675,7140000.0
2009-07-23 23:13:00,4.21815,4.22817,4.21815,4.2229,9380000.0
2009-07-23 23:14:00,4.22254,4.22856,4.21876,4.21876,9000000.0
2009-07-23 23:15:00,4.2204,4.23199,4.2204,4.23057,7500000.0
2009-07-23 23:16:00,4.2208,4.22783,4.2208,4.22764,7130000.0
2009-07-23 23:17:00,4.22773,4.22899,4.22336,4.22359,4510000.0
2009-07-23 23:18:00,4.22759,4.22801,4.21713,4.22799,5250000.0
2009-07-23 23:19:00,4.22562,4.22672,4.21736,4.21736,6760000.0
2009-07-23 23:20:00,4.21886,4.2277,4.21886,4.22731,6750000.0
2009-07-23 23:21:00,4.22272,4.22638,4.21961,4.22313,4510000.0
2009-07-23 23:22:00,4.22664,4.22681,4.21929,4.22139,5260000.0
2009-07-23 23:23:00,4.22467,4.22826,4.22312,4.22826,5630000.0
2009-07-23 23:24:00,4.22255,4.22956,4.21709,4.22796,8640000.0
2009-07-23 23:25:00,4.22753,4.22753,4.21855,4.22439,5630000.0
2009-07-23 23:26:00,4.21992,4.23169,4.21992,4.22765,9390000.0
2009-07-23 23:27:00,4.22615,4.2268,4.22126,4.22559,7510000.0
2009-07-23 23:28:00,4.2284,4.22846,4.21923,4.22486,6750000.0
2009-07-23 23:29:00,4.21736,4.2278,4.21736,4.22159,11260000.0
2009-07-23 23:30:00,4.22226,4.22555,4.2179,4.22555,6000000.0
2009-07-23 23:31:00,4.21676,4.22619,4.21676,4.22564,11640000.0
2009-07-23 23:32:00,4.22429,4.22703,4.21727,4.22357,6020000.0
2009-07-23 23:33:00,4.224,4.22661,4.21685,4.21685,11630000.0
2009-07-23 23:34:00,4.22616,4.22698,4.22185,4.22698,4880000.0
2009-07-23 23:35:00,4.2166,4.22621,4.21444,4.22621,9760000.0
2009-07-23 23:36:00,4.21279,4.22366,4.21279,4.22294,5250000.0
2009-07-23 23:37:00,4.22499,4.22545,4.21934,4.22067,6010000.0
2009-07-23 23:38:00,4.2159,4.22471,4.2159,4.21983,7510000.0
2009-07-23 23:39:00,4.22528,4.22569,4.21936,4.2231,9020000.0
2009-07-23 23:40:00,4.22542,4.22552,4.21859,4.22451,6380000.0
2009-07-23 23:41:00,4.22427,4.2266,4.21938,4.2223,8250000.0
2009-07-23 23:42:00,4.21366,4.22564,4.21366,4.22439,6010000.0
2009-07-23 23:43:00,4.21559,4.22642,4.21559,4.21623,5250000.0
2009-07-23 23:44:00,4.22192,4.22676,4.21515,4.22575,10510000.0
2009-07-23 23:45:00,4.22309,4.22613,4.2142,4.22613,6020000.0
2009-07-23 23:46:00,4.21808,4.22655,4.21808,4.22176,4510000.0
2009-07-23 23:47:00,4.22102,4.22496,4.21792,4.22251,6380000.0
2009-07-23 23:48:00,4.22028,4.22589,4.21627,4.22484,4880000.0
2009-07-23 23:49:00,4.22137,4.22372,4.2168,4.22178,6380000.0
2009-07-23 23:50:00,4.2152,4.22248,4.21117,4.21542,5640000.0
2009-07-23 23:51:00,4.21845,4.22176,4.21214,4.21718,8270000.0
2009-07-23 23:52:00,4.2187,4.22099,4.21671,4.22099,3750000.0
2009-07-23 23:53:00,4.21891,4.22075,4.21582,4.21705,6380000.0
2009-07-23 23:54:00,4.21896,4.22378,4.21879,4.22018,4510000.0
2009-07-23 23:55:00,4.22308,4.22308,4.21062,4.22199,4510000.0
2009-07-23 23:56:00,4.22301,4.22301,4.21215,4.22039,7510000.0
2009-07-23 23:57:00,4.21667,4.22114,4.21424,4.21466,7130000.0
2009-07-23 23:58:00,4.22045,4.22153,4.2119,4.2119,5260000.0
2009-07-23 23:59:00,4.21398,4.22284,4.21398,4.22259,9390000.0
2009-07-24 00:00:00,4.22415,4.22415,4.21825,4.221,4880000.0
2009-07-24 00:01:00,4.22416,4.22416,4.21419,4.21726,6380000.0
2009-07-24 00:02:00,4.21894,4.22354,4.21117,4.22081,5270000.0
2009-07-24 00:03:00,4.21752,4.22133,4.21306,4.21334,6380000.0
2009-07-24 00:04:00,4.22193,4.22558,4.21305,4.22353,5630000.0
2009-07-24 00:05:00,4.22002,4.2229,4.21409,4.21612,10890000.0
2009-07-24 00:06:00,4.21394,4.22339,4.21154,4.21563,7140000.0
2009-07-24 00:07:00,4.21379,4.22142,4.21025,4.21457,10880000.0
2009-07-24 00:08:00,4.22223,4.22512,4.21352,4.21949,13520000.0
2009-07-24 00:09:00,4.21645,4.22226,4.213,4.213,3390000.0
2009-07-24 00:10:00,4.21608,4.2223,4.21122,4.21704,9390000.0
2009-07-24 00:11:00,4.21926,4.22369,4.21322,4.21832,11630000.0
2009-07-24 00:12:00,4.21103,4.22077,4.20898,4.22077,6000000.0
2009-07-24 00:13:00,4.21777,4.22459,4.21448,4.21448,10520000.0
2009-07-24 00:14:00,4.22096,4.22156,4.21172,4.21999,9010000.0
2009-07-24 00:15:00,4.21402,4.22232,4.21402,4.22042,3380000.0
2009-07-24 00:16:00,4.22355,4.22903,4.21364,4.21681,13140000.0
2009-07-24 00:17:00,4.21675,4.22382,4.21212,4.22382,17630000.0
2009-07-24 00:18:00,4.22344,4.22527,4.21489,4.2216,13150000.0
2009-07-24 00:19:00,4.2229,4.22812,4.21511,4.21549,12770000.0
2009-07-24 00:20:00,4.21899,4.22547,4.21681,4.22334,4520000.0
2009-07-24 00:21:00,4.22083,4.22135,4.21222,4.21609,6750000.0
2009-07-24 00:22:00,4.22268,4.2232,4.2177,4.2232,7520000.0
2009-07-24 00:23:00,4.22335,4.22618,4.21664,4.2248,9770000.0
2009-07-24 00:24:00,4.21966,4.22231,4.21437,4.21543,6380000.0
2009-07-24 00:25:00,4.21223,4.2199,4.20983,4.2135,6760000.0
2009-07-24 00:26:00,4.20641,4.21756,4.20641,4.21756,1880000.0
2009-07-24 00:27:00,4.21928,4.22152,4.20918,4.22134,6380000.0
2009-07-24 00:28:00,4.21054,4.21779,4.21054,4.21735,6000000.0
2009-07-24 00:29:00,4.21415,4.22011,4.21238,4.22011,8260000.0
2009-07-24 00:30:00,4.21703,4.21835,4.20978,4.21835,4880000.0
2009-07-24 00:31:00,4.21922,4.21922,4.21433,4.2182,6000000.0
2009-07-24 00:33:00,4.21667,4.21744,4.21036,4.2112,6380000.0
2009-07-24 00:34:00,4.21366,4.21988,4.20857,4.21476,9000000.0
2009-07-24 00:35:00,4.21843,4.21843,4.2095,4.2177,7130000.0
2009-07-24 00:36:00,4.21768,4.21768,4.20242,4.21448,8260000.0
2009-07-24 00:37:00,4.21435,4.21778,4.20669,4.21106,6000000.0
2009-07-24 00:38:00,4.21377,4.21944,4.20693,4.21689,8630000.0
2009-07-24 00:39:00,4.22001,4.22372,4.21156,4.22067,8630000.0
2009-07-24 00:40:00,4.21924,4.21962,4.20874,4.21106,9000000.0
2009-07-24 00:41:00,4.21,4.21968,4.20862,4.21288,7130000.0
2009-07-24 00:42:00,4.22106,4.22106,4.21233,4.21604,8250000.0
2009-07-24 00:43:00,4.213,4.2253,4.21282,4.21466,10890000.0
2009-07-24 00:44:00,4.21627,4.2239,4.21238,4.22227,7880000.0
2009-07-24 00:45:00,4.21884,4.22189,4.21326,4.21854,10880000.0
2009-07-24 00:46:00,4.21823,4.22014,4.20957,4.21974,8250000.0
2009-07-24 00:47:00,4.2118,4.21995,4.2093,4.2093,3750000.0
2009-07-24 00:48:00,4.21847,4.219,4.21033,4.21484,4130000.0
2009-07-24 00:49:00,4.21142,4.21874,4.20944,4.21635,6010000.0
2009-07-24 00:50:00,4.21882,4.22018,4.21696,4.22018,5250000.0
2009-07-24 00:51:00,4.21878,4.22062,4.21387,4.2155,5250000.0
2009-07-24 00:52:00,4.21689,4.22026,4.21373,4.21373,7140000.0
2009-07-24 00:53:00,4.20748,4.21686,4.20748,4.21686,4500000.0
2009-07-24 00:54:00,4.21902,4.21979,4.2133,4.21979,6000000.0
2009-07-24 00:55:00,4.21801,4.21917,4.21303,4.21479,7500000.0
2009-07-24 00:56:00,4.21943,4.22111,4.21449,4.21942,6380000.0
2009-07-24 00:57:00,4.21324,4.21881,4.21324,4.21562,5630000.0
2009-07-24 00:58:00,4.21751,4.21936,4.20696,4.21822,6010000.0
2009-07-24 00:59:00,4.20997,4.21922,4.20997,4.21841,7880000.0
2009-07-24 01:00:00,4.21708,4.22024,4.21415,4.2188,5260000.0
2009-07-24 01:01:00,4.21812,4.21812,4.21042,4.21357,6750000.0
2009-07-24 01:02:00,4.21839,4.21879,4.20627,4.21879,5250000.0
2009-07-24 01:03:00,4.21934,4.21963,4.20972,4.21963,6000000.0
2009-07-24 01:04:00,4.22026,4.22044,4.20872,4.21909,5630000.0
2009-07-24 01:05:00,4.21132,4.22099,4.21132,4.22088,4880000.0
2009-07-24 01:06:00,4.2114,4.21915,4.2114,4.21755,6750000.0
2009-07-24 01:07:00,4.21925,4.22229,4.21612,4.21948,7500000.0
2009-07-24 01:08:00,4.21915,4.21915,4.2065,4.21626,5630000.0
2009-07-24 01:09:00,4.22066,4.22277,4.21196,4.21643,6000000.0
2009-07-24 01:10:00,4.21318,4.21954,4.21318,4.21573,7140000.0
2009-07-24 01:11:00,4.21531,4.22045,4.21531,4.21936,6000000.0
2009-07-24 01:12:00,4.21822,4.21965,4.21322,4.21474,5250000.0
2009-07-24 01:13:00,4.22011,4.22184,4.21683,4.21683,4500000.0
2009-07-24 01:14:00,4.21209,4.22132,4.21209,4.22132,6750000.0
2009-07-24 01:15:00,4.21866,4.22206,4.21684,4.2218,4130000.0
2009-07-24 01:16:00,4.22103,4.22103,4.21232,4.21711,5630000.0
2009-07-24 01:17:00,4.21829,4.21994,4.21829,4.21872,4130000.0
2009-07-24 01:18:00,4.21499,4.22005,4.21489,4.21587,5250000.0
2009-07-24 01:19:00,4.21438,4.21967,4.21376,4.21943,6750000.0
2009-07-24 01:21:00,4.21637,4.22129,4.21232,4.22036,6000000.0
2009-07-24 01:22:00,4.21862,4.22019,4.21027,4.21759,7500000.0
2009-07-24 01:23:00,4.21624,4.22049,4.21417,4.21959,6000000.0
2009-07-24 01:24:00,4.21538,4.22024,4.2127,4.21499,4130000.0
2009-07-24 01:25:00,4.2172,4.21994,4.21055,4.21185,6760000.0
2009-07-24 01:26:00,4.20902,4.21991,4.20902,4.21625,5630000.0
2009-07-24 01:27:00,4.21641,4.22231,4.21546,4.2212,9760000.0
2009-07-24 01:28:00,4.21632,4.21776,4.20596,4.21776,7880000.0
2009-07-24 01:29:00,4.2093,4.22062,4.2093,4.21756,11630000.0
2009-07-24 01:30:00,4.22102,4.22102,4.21391,4.21856,6000000.0
2009-07-24 01:31:00,4.21662,4.21951,4.20828,4.21951,5630000.0
2009-07-24 01:32:00,4.21826,4.22233,4.2137,4.2137,7880000.0
2009-07-24 01:33:00,4.21921,4.22453,4.21165,4.21165,5630000.0
2009-07-24 01:34:00,4.21704,4.2219,4.21272,4.21996,6750000.0
2009-07-24 01:35:00,4.21525,4.21949,4.21307,4.21728,7130000.0
2009-07-24 01:36:00,4.21301,4.22449,4.21142,4.21142,7880000.0
2009-07-24 01:37:00,4.21248,4.21852,4.21248,4.21469,6000000.0
2009-07-24 01:38:00,4.22166,4.22182,4.22033,4.22148,5630000.0
2009-07-24 01:40:00,4.22127,4.22127,4.21133,4.22114,8250000.0
2009-07-24 01:41:00,4.22117,4.22117,4.21172,4.21476,6750000.0
2009-07-24 01:42:00,4.20892,4.21843,4.20892,4.21761,4510000.0
2009-07-24 01:43:00,4.21954,4.22158,4.21171,4.21932,4880000.0
2009-07-24 01:44:00,4.20902,4.21846,4.20902,4.21846,7130000.0
2009-07-24 01:45:00,4.22229,4.22236,4.21731,4.21731,5250000.0
2009-07-24 01:47:00,4.22167,4.22213,4.22116,4.22179,6750000.0
2009-07-24 01:48:00,4.22038,4.22038,4.21301,4.21971,3760000.0
2009-07-24 01:49:00,4.21778,4.22188,4.21406,4.22129,6390000.0
2009-07-24 01:50:00,4.21265,4.2195,4.21265,4.21688,6010000.0
2009-07-24 01:51:00,4.21264,4.22084,4.21264,4.22084,7880000.0
2009-07-24 01:52:00,4.21879,4.21979,4.21526,4.21662,6000000.0
2009-07-24 01:53:00,4.21977,4.22023,4.21098,4.21759,8250000.0
2009-07-24 01:54:00,4.21977,4.22157,4.21412,4.21823,6000000.0
2009-07-24 01:55:00,4.22009,4.22432,4.21323,4.2214,7880000.0
2009-07-24 01:56:00,4.22078,4.22082,4.21277,4.21277,5260000.0
2009-07-24 01:57:00,4.21455,4.22068,4.20884,4.21673,16140000.0
2009-07-24 01:58:00,4.2187,4.22076,4.21363,4.21602,4880000.0
2009-07-24 02:01:00,4.2185,4.21973,4.20977,4.21972,7510000.0
2009-07-24 02:02:00,4.21931,4.21969,4.21265,4.21765,8250000.0
2009-07-24 02:03:00,4.21544,4.21904,4.2083,4.21633,16880000.0
2009-07-24 02:04:00,4.21696,4.21901,4.21241,4.2146,4140000.0
2009-07-24 02:05:00,4.21739,4.21739,4.20739,4.21678,5250000.0
2009-07-24 02:06:00,4.21738,4.21839,4.20805,4.21839,7510000.0
2009-07-24 02:07:00,4.21296,4.22049,4.21271,4.21384,6380000.0
2009-07-24 02:08:00,4.20897,4.21761,4.20897,4.20996,3010000.0
2009-07-24 02:09:00,4.21778,4.21849,4.20778,4.21214,5260000.0
2009-07-24 02:10:00,4.21784,4.21931,4.21433,4.21788,4880000.0
2009-07-24 02:11:00,4.21735,4.21957,4.21449,4.21449,7130000.0
2009-07-24 02:12:00,4.21955,4.21955,4.21249,4.21383,3760000.0
2009-07-24 02:13:00,4.21661,4.21969,4.20758,4.21123,7130000.0
2009-07-24 02:14:00,4.21855,4.21919,4.20783,4.21825,4510000.0
2009-07-24 02:15:00,4.21694,4.22072,4.20764,4.21071,17670000.0
2009-07-24 02:16:00,4.21391,4.21885,4.21239,4.21885,4880000.0
2009-07-24 02:17:00,4.21068,4.2188,4.21065,4.21879,4890000.0
2009-07-24 02:18:00,4.21147,4.21781,4.21147,4.2174,4520000.0
2009-07-24 02:19:00,4.21073,4.21949,4.21073,4.21374,6000000.0
2009-07-24 02:20:00,4.21625,4.21625,4.20647,4.21364,4890000.0
2009-07-24 02:21:00,4.21597,4.22138,4.21087,4.21979,5250000.0
2009-07-24 02:22:00,4.22178,4.22382,4.20939,4.20939,5630000.0
2009-07-24 02:23:00,4.21493,4.21913,4.20859,4.21811,5250000.0
2009-07-24 02:24:00,4.21605,4.21864,4.20776,4.21843,5260000.0
2009-07-24 02:25:00,4.21954,4.2196,4.21171,4.21857,8250000.0
2009-07-24 02:26:00,4.20913,4.21753,4.2064,4.21753,7880000.0
2009-07-24 02:27:00,4.21822,4.21929,4.21253,4.21929,5250000.0
2009-07-24 02:28:00,4.21582,4.22057,4.21343,4.21615,4880000.0
2009-07-24 02:29:00,4.21404,4.2185,4.21164,4.2185,5260000.0
2009-07-24 02:30:00,4.21963,4.22032,4.21405,4.21405,8250000.0
2009-07-24 02:31:00,4.21384,4.21952,4.21016,4.21952,5640000.0
2009-07-24 02:32:00,4.2143,4.21865,4.20974,4.20974,8250000.0
2009-07-24 02:33:00,4.21766,4.22061,4.20835,4.21407,5250000.0
2009-07-24 02:34:00,4.21906,4.21906,4.20962,4.21667,5260000.0
2009-07-24 02:35:00,4.21779,4.21802,4.21178,4.21178,3750000.0
2009-07-24 02:36:00,4.21367,4.21854,4.21206,4.2136,5260000.0
2009-07-24 02:37:00,4.21921,4.21966,4.21313,4.21313,5250000.0
2009-07-24 02:38:00,4.21336,4.21892,4.21336,4.21369,6760000.0
2009-07-24 02:39:00,4.21232,4.21869,4.20708,4.21869,20270000.0
2009-07-24 02:40:00,4.21767,4.21971,4.21167,4.21554,7880000.0
2009-07-24 02:41:00,4.21654,4.21736,4.20566,4.20566,7510000.0
2009-07-24 02:42:00,4.2175,4.22021,4.21152,4.22021,7140000.0
2009-07-24 02:43:00,4.2156,4.21913,4.21372,4.21913,4500000.0
2009-07-24 02:44:00,4.21986,4.21986,4.20766,4.21741,5250000.0
2009-07-24 02:45:00,4.21964,4.21974,4.20827,4.21872,10880000.0
2009-07-24 02:46:00,4.21618,4.21849,4.21279,4.218,6010000.0
2009-07-24 02:47:00,4.21887,4.21904,4.21204,4.21654,7130000.0
2009-07-24 02:48:00,4.21756,4.21756,4.21039,4.21688,4510000.0
2009-07-24 02:49:00,4.2185,4.21911,4.2089,4.21536,7510000.0
2009-07-24 02:50:00,4.21608,4.21939,4.20958,4.21804,7130000.0
2009-07-24 02:51:00,4.21632,4.22011,4.20811,4.20811,6020000.0
2009-07-24 02:52:00,4.21124,4.22116,4.21124,4.21936,7510000.0
2009-07-24 02:53:00,4.21381,4.21833,4.20716,4.21076,7510000.0
2009-07-24 02:54:00,4.21805,4.21949,4.20937,4.21391,5630000.0
2009-07-24 02:55:00,4.21481,4.21847,4.21325,4.21325,4510000.0
2009-07-24 02:56:00,4.21676,4.21796,4.21126,4.21423,4510000.0
2009-07-24 02:57:00,4.21333,4.21745,4.20495,4.21745,7130000.0
2009-07-24 02:58:00,4.21273,4.21716,4.20578,4.21716,4880000.0
2009-07-24 02:59:00,4.20989,4.21928,4.20989,4.21928,3000000.0
2009-07-24 03:00:00,4.21893,4.22211,4.20662,4.21699,18030000.0
2009-07-24 03:01:00,4.21337,4.21917,4.21337,4.21816,3760000.0
2009-07-24 03:02:00,4.2113,4.21825,4.2113,4.21729,3380000.0
2009-07-24 03:03:00,4.21609,4.21871,4.20964,4.21871,4510000.0
2009-07-24 03:04:00,4.21912,4.21912,4.21253,4.21742,5260000.0
2009-07-24 03:05:00,4.21919,4.21984,4.21382,4.2172,5250000.0
2009-07-24 03:06:00,4.21592,4.22194,4.21217,4.21494,7880000.0
2009-07-24 03:07:00,4.21207,4.21811,4.21103,4.2125,5250000.0
2009-07-24 03:08:00,4.21465,4.22112,4.2104,4.21804,15770000.0
2009-07-24 03:09:00,4.21777,4.21777,4.2127,4.2127,5250000.0
2009-07-24 03:10:00,4.21457,4.21986,4.20804,4.21926,5630000.0
2009-07-24 03:11:00,4.21662,4.21802,4.20749,4.21802,6400000.0
2009-07-24 03:12:00,4.21333,4.21857,4.2058,4.21785,16140000.0
2009-07-24 03:13:00,4.22042,4.22042,4.2155,4.2155,4880000.0
2009-07-24 03:14:00,4.22048,4.22048,4.21563,4.22036,7880000.0
2009-07-24 03:15:00,4.22251,4.22251,4.21566,4.21645,3380000.0
2009-07-24 03:16:00,4.21665,4.22178,4.21656,4.21674,7130000.0
2009-07-24 03:17:00,4.22118,4.22216,4.21167,4.21989,4880000.0
2009-07-24 03:18:00,4.21356,4.22414,4.21356,4.22091,5260000.0
2009-07-24 03:19:00,4.22165,4.22254,4.21508,4.22132,4890000.0
2009-07-24 03:20:00,4.21605,4.2221,4.21246,4.22058,5630000.0
2009-07-24 03:21:00,4.21826,4.22505,4.21365,4.22051,19160000.0
2009-07-24 03:22:00,4.21181,4.2221,4.21181,4.21635,5630000.0
2009-07-24 03:23:00,4.22107,4.22107,4.21367,4.22083,4880000.0
2009-07-24 03:24:00,4.21506,4.22014,4.21412,4.21676,5250000.0
2009-07-24 03:25:00,4.2196,4.2224,4.21727,4.22116,4880000.0
2009-07-24 03:26:00,4.2141,4.22024,4.20994,4.22024,4510000.0
2009-07-24 03:27:00,4.2208,4.2208,4.21478,4.21625,7510000.0
2009-07-24 03:28:00,4.22096,4.22096,4.21424,4.22061,6010000.0
2009-07-24 03:29:00,4.21926,4.22073,4.21586,4.21946,4500000.0
2009-07-24 03:30:00,4.2193,4.22368,4.21351,4.22088,16520000.0
2009-07-24 03:31:00,4.22034,4.2205,4.21622,4.21969,5630000.0
2009-07-24 03:32:00,4.22058,4.22122,4.21588,4.21614,7130000.0
2009-07-24 03:33:00,4.22087,4.22247,4.21749,4.2204,5260000.0
2009-07-24 03:34:00,4.21587,4.22053,4.21587,4.21638,4880000.0
2009-07-24 03:35:00,4.22123,4.22123,4.21545,4.21949,6380000.0
2009-07-24 03:36:00,4.21698,4.22104,4.21577,4.21977,6380000.0
2009-07-24 03:37:00,4.21472,4.22118,4.21472,4.22019,4500000.0
2009-07-24 03:38:00,4.22098,4.22098,4.21567,4.22094,3380000.0
2009-07-24 03:40:00,4.21785,4.22235,4.21785,4.21824,2250000.0
2009-07-24 03:41:00,4.22106,4.22106,4.21619,4.21619,1130000.0
2009-07-24 03:42:00,4.2206,4.22174,4.21621,4.21629,4880000.0
2009-07-24 03:43:00,4.21451,4.22109,4.21451,4.22086,5630000.0
2009-07-24 03:44:00,4.21873,4.22277,4.21314,4.22186,6030000.0
2009-07-24 03:45:00,4.22236,4.22632,4.21379,4.22101,18390000.0
2009-07-24 03:46:00,4.22215,4.22301,4.21566,4.22184,4500000.0
2009-07-24 03:47:00,4.22152,4.22232,4.21257,4.21952,6380000.0
2009-07-24 03:48:00,4.22021,4.22086,4.21538,4.21618,6000000.0
2009-07-24 03:49:00,4.22185,4.22185,4.21646,4.21652,4880000.0
2009-07-24 03:50:00,4.21617,4.22215,4.21609,4.2184,5640000.0
2009-07-24 03:51:00,4.21183,4.22146,4.21183,4.22064,7880000.0
2009-07-24 03:52:00,4.21589,4.22073,4.2101,4.21911,18770000.0
2009-07-24 03:53:00,4.22077,4.2216,4.21662,4.2216,6000000.0
2009-07-24 03:55:00,4.2157,4.22177,4.2157,4.22169,6000000.0
2009-07-24 03:56:00,4.21567,4.2212,4.21385,4.2212,7510000.0
2009-07-24 03:57:00,4.22002,4.22069,4.21453,4.21453,5630000.0
2009-07-24 03:58:00,4.2186,4.22128,4.21314,4.21999,7880000.0
2009-07-24 03:59:00,4.2175,4.22004,4.21099,4.21541,4880000.0
2009-07-24 04:00:00,4.22073,4.222,4.21233,4.22027,23650000.0
2009-07-24 04:01:00,4.22128,4.22128,4.2157,4.22092,8250000.0
2009-07-24 04:02:00,4.21613,4.22153,4.21596,4.21596,5250000.0
2009-07-24 04:03:00,4.21313,4.22131,4.2111,4.21641,6020000.0
2009-07-24 04:04:00,4.21028,4.21999,4.21028,4.21906,6010000.0
2009-07-24 04:05:00,4.22063,4.22141,4.2192,4.22015,4880000.0
2009-07-24 04:06:00,4.22037,4.22291,4.21658,4.21658,5630000.0
2009-07-24 04:07:00,4.21642,4.21957,4.21087,4.21159,5630000.0
2009-07-24 04:08:00,4.21859,4.2235,4.21787,4.22189,5250000.0
2009-07-24 04:09:00,4.21122,4.22067,4.2105,4.21407,6770000.0
2009-07-24 04:10:00,4.21903,4.21962,4.21006,4.21547,3380000.0
2009-07-24 04:11:00,4.21908,4.22087,4.21501,4.21558,9750000.0
2009-07-24 04:12:00,4.21703,4.22234,4.21703,4.21857,7130000.0
2009-07-24 04:13:00,4.21945,4.22026,4.21033,4.22026,4890000.0
2009-07-24 04:14:00,4.21786,4.22191,4.21636,4.22096,7880000.0
2009-07-24 04:15:00,4.22032,4.22032,4.20949,4.2201,24770000.0
2009-07-24 04:16:00,4.21971,4.2221,4.21783,4.21783,4130000.0
2009-07-24 04:17:00,4.21881,4.22111,4.21603,4.21923,4130000.0
2009-07-24 04:18:00,4.21247,4.22245,4.21247,4.22056,6000000.0
2009-07-24 04:19:00,4.22148,4.22472,4.21702,4.22199,7130000.0
2009-07-24 04:20:00,4.22158,4.22187,4.21133,4.22114,8640000.0
2009-07-24 04:21:00,4.21614,4.22138,4.21614,4.22068,6000000.0
2009-07-24 04:22:00,4.2208,4.22162,4.2112,4.22162,6000000.0
2009-07-24 04:23:00,4.2101,4.21925,4.20996,4.2166,4130000.0
2009-07-24 04:24:00,4.2192,4.22133,4.21515,4.21587,7500000.0
2009-07-24 04:25:00,4.21737,4.22213,4.2108,4.22115,6750000.0
2009-07-24 04:26:00,4.21563,4.22088,4.21563,4.21637,5630000.0
2009-07-24 04:27:00,4.22053,4.22053,4.21461,4.22042,5250000.0
2009-07-24 04:28:00,4.21736,4.22144,4.21712,4.21712,5250000.0
2009-07-24 04:30:00,4.22004,4.22004,4.21477,4.21489,3750000.0
2009-07-24 04:31:00,4.21549,4.21932,4.21521,4.2183,5250000.0
2009-07-24 04:32:00,4.21558,4.22045,4.2087,4.21879,17250000.0
2009-07-24 04:35:00,4.21837,4.22261,4.21272,4.22083,16880000.0
2009-07-24 04:36:00,4.21883,4.21883,4.21571,4.21571,1880000.0
2009-07-24 04:37:00,4.22196,4.22196,4.21381,4.2189,3380000.0
2009-07-24 04:38:00,4.21967,4.21967,4.21017,4.21643,5250000.0
2009-07-24 04:39:00,4.22246,4.2231,4.21411,4.22162,3380000.0
2009-07-24 04:40:00,4.21179,4.22179,4.21179,4.21784,5250000.0
2009-07-24 04:41:00,4.21889,4.22058,4.21588,4.21593,6760000.0
2009-07-24 04:42:00,4.22111,4.2225,4.21244,4.2215,4500000.0
2009-07-24 04:43:00,4.21976,4.22115,4.21126,4.216,4880000.0
2009-07-24 04:44:00,4.22125,4.22142,4.21182,4.22131,5250000.0
2009-07-24 04:45:00,4.22251,4.22445,4.21381,4.21752,20270000.0
2009-07-24 04:46:00,4.21742,4.22203,4.21617,4.21662,5250000.0
2009-07-24 04:47:00,4.22048,4.22199,4.21748,4.22055,6000000.0
2009-07-24 04:49:00,4.22196,4.22196,4.21178,4.2215,5250000.0
2009-07-24 04:50:00,4.22093,4.22268,4.2136,4.22268,9000000.0
2009-07-24 04:51:00,4.21603,4.22169,4.21603,4.22169,5630000.0
2009-07-24 04:52:00,4.2202,4.22376,4.2182,4.22195,5260000.0
2009-07-24 04:53:00,4.22411,4.22626,4.21196,4.21196,8250000.0
2009-07-24 04:54:00,4.22212,4.22212,4.21958,4.22016,2640000.0
2009-07-24 04:55:00,4.21633,4.22147,4.21216,4.22058,5630000.0
2009-07-24 04:56:00,4.221,4.221,4.21268,4.21268,7510000.0
2009-07-24 04:57:00,4.21863,4.22217,4.21828,4.22078,6750000.0
2009-07-24 04:58:00,4.22073,4.22138,4.21608,4.21937,6010000.0
2009-07-24 04:59:00,4.22185,4.22185,4.21471,4.21471,5630000.0
2009-07-24 05:00:00,4.21849,4.22311,4.21135,4.21972,21380000.0
2009-07-24 05:01:00,4.21564,4.22166,4.21044,4.21898,6010000.0
2009-07-24 05:02:00,4.21925,4.22073,4.21852,4.22073,4880000.0
2009-07-24 05:03:00,4.22094,4.2215,4.21623,4.22135,6010000.0
2009-07-24 05:04:00,4.219,4.22038,4.21098,4.22038,7510000.0
2009-07-24 05:05:00,4.21661,4.22096,4.21175,4.21572,6380000.0
2009-07-24 05:06:00,4.2162,4.22234,4.21346,4.22015,5260000.0
2009-07-24 05:07:00,4.22065,4.22075,4.21574,4.21602,6760000.0
2009-07-24 05:08:00,4.21984,4.22142,4.21674,4.21782,5630000.0
2009-07-24 05:09:00,4.22091,4.22091,4.21572,4.2201,5640000.0
2009-07-24 05:10:00,4.21996,4.22107,4.21194,4.22107,5630000.0
2009-07-24 05:11:00,4.21665,4.22228,4.21123,4.22138,7140000.0
2009-07-24 05:12:00,4.22308,4.22338,4.21756,4.22205,3380000.0
2009-07-24 05:13:00,4.22168,4.22168,4.2076,4.21024,7130000.0
2009-07-24 05:14:00,4.21618,4.21727,4.20836,4.21134,7500000.0
2009-07-24 05:15:00,4.21802,4.22302,4.21217,4.22015,15770000.0
2009-07-24 05:16:00,4.22013,4.22088,4.21276,4.21984,6380000.0
2009-07-24 05:17:00,4.21576,4.2216,4.21576,4.21585,6390000.0
2009-07-24 05:18:00,4.21866,4.22105,4.21676,4.21699,3750000.0
2009-07-24 05:19:00,4.21704,4.22017,4.20958,4.2191,15400000.0
2009-07-24 05:20:00,4.21979,4.22155,4.21639,4.21639,5630000.0
2009-07-24 05:21:00,4.21549,4.22249,4.21163,4.22035,6000000.0
2009-07-24 05:22:00,4.21052,4.22033,4.21052,4.21595,7500000.0
2009-07-24 05:23:00,4.22256,4.22619,4.2126,4.2126,4510000.0
2009-07-24 05:24:00,4.21724,4.22295,4.21672,4.21672,3750000.0
2009-07-24 05:25:00,4.22049,4.22294,4.21735,4.21735,6380000.0
2009-07-24 05:26:00,4.22089,4.22208,4.21166,4.21611,5260000.0
2009-07-24 05:27:00,4.2165,4.22214,4.21639,4.21639,5250000.0
2009-07-24 05:28:00,4.21916,4.22215,4.21232,4.22176,6750000.0
2009-07-24 05:29:00,4.22259,4.22259,4.21783,4.22086,6000000.0
2009-07-24 05:30:00,4.22119,4.22161,4.21578,4.21987,7130000.0
2009-07-24 05:31:00,4.22011,4.22159,4.21461,4.21566,6750000.0
2009-07-24 05:32:00,4.21966,4.22094,4.2144,4.22089,4880000.0
2009-07-24 05:33:00,4.2192,4.21973,4.21108,4.21967,8260000.0
2009-07-24 05:34:00,4.21662,4.22108,4.21603,4.21603,5250000.0
2009-07-24 05:35:00,4.21656,4.21901,4.21379,4.21508,4500000.0
2009-07-24 05:36:00,4.21839,4.22099,4.21619,4.22099,5630000.0
2009-07-24 05:37:00,4.21895,4.22065,4.21518,4.21919,6380000.0
2009-07-24 05:38:00,4.22085,4.22341,4.21655,4.21655,6760000.0
2009-07-24 05:39:00,4.22101,4.22101,4.21859,4.21859,4130000.0
2009-07-24 05:40:00,4.21852,4.21852,4.21451,4.21451,3770000.0
2009-07-24 05:41:00,4.22023,4.2211,4.21542,4.22093,4880000.0
2009-07-24 05:42:00,4.22063,4.22383,4.21288,4.21288,5260000.0
2009-07-24 05:43:00,4.21737,4.22206,4.21697,4.21986,4880000.0
2009-07-24 05:44:00,4.21865,4.21865,4.20608,4.21284,7510000.0
2009-07-24 05:45:00,4.22212,4.22212,4.21588,4.21937,5260000.0
2009-07-24 05:46:00,4.22187,4.22202,4.21186,4.22202,5260000.0
2009-07-24 05:47:00,4.21581,4.2163,4.21581,4.2163,1500000.0
2009-07-24 05:48:00,4.222,4.22555,4.21262,4.22214,6380000.0
2009-07-24 05:49:00,4.21733,4.22038,4.21571,4.22038,6380000.0
2009-07-24 05:50:00,4.21663,4.22253,4.21513,4.2171,7880000.0
2009-07-24 05:51:00,4.21585,4.2212,4.21484,4.2212,5630000.0
2009-07-24 05:52:00,4.21681,4.22267,4.21681,4.22163,6020000.0
2009-07-24 05:53:00,4.2187,4.22036,4.21579,4.22036,6000000.0
2009-07-24 05:54:00,4.22038,4.22108,4.20924,4.21952,5630000.0
2009-07-24 05:55:00,4.22055,4.22055,4.21392,4.21518,7520000.0
2009-07-24 05:56:00,4.22126,4.22126,4.21252,4.21684,6760000.0
2009-07-24 05:57:00,4.21677,4.22489,4.21677,4.21964,5630000.0
2009-07-24 05:58:00,4.21594,4.2221,4.21111,4.21571,6760000.0
2009-07-24 05:59:00,4.221,4.22167,4.21192,4.22167,3750000.0
2009-07-24 06:00:00,4.22078,4.22104,4.20815,4.22027,8250000.0
2009-07-24 06:01:00,4.21506,4.22293,4.21277,4.21686,4880000.0
2009-07-24 06:02:00,4.21318,4.22025,4.21318,4.21545,6000000.0
2009-07-24 06:03:00,4.2208,4.22212,4.21255,4.22168,7880000.0
2009-07-24 06:04:00,4.22046,4.22046,4.21016,4.21553,6380000.0
2009-07-24 06:05:00,4.22124,4.22153,4.21201,4.21208,5250000.0
2009-07-24 06:06:00,4.2184,4.22099,4.21359,4.21545,6010000.0
2009-07-24 06:07:00,4.21553,4.22221,4.21553,4.22074,6010000.0
2009-07-24 06:08:00,4.21976,4.22132,4.21652,4.2199,6000000.0
2009-07-24 06:09:00,4.21995,4.21995,4.2088,4.2184,6000000.0
2009-07-24 06:10:00,4.21406,4.21985,4.21406,4.2166,7880000.0
2009-07-24 06:11:00,4.21019,4.21824,4.20803,4.21824,5250000.0
2009-07-24 06:12:00,4.22178,4.22178,4.21071,4.21999,3770000.0
2009-07-24 06:13:00,4.2214,4.2214,4.21657,4.2213,5630000.0
2009-07-24 06:14:00,4.22136,4.22136,4.21474,4.21534,4130000.0
2009-07-24 06:15:00,4.22143,4.22183,4.21808,4.22092,4510000.0
2009-07-24 06:16:00,4.21818,4.22287,4.21487,4.2153,6380000.0
2009-07-24 06:17:00,4.22166,4.22237,4.21603,4.21661,6000000.0
2009-07-24 06:18:00,4.22168,4.22168,4.21302,4.2207,4880000.0
2009-07-24 06:19:00,4.21685,4.22233,4.21087,4.22045,4880000.0
2009-07-24 06:20:00,4.21898,4.22071,4.21533,4.21965,4500000.0
2009-07-24 06:21:00,4.22069,4.22256,4.21268,4.21683,4880000.0
2009-07-24 06:22:00,4.20945,4.22163,4.20945,4.21772,4510000.0
2009-07-24 06:23:00,4.21819,4.22478,4.21819,4.22216,7130000.0
2009-07-24 06:24:00,4.21748,4.22211,4.21748,4.22211,4510000.0
2009-07-24 06:25:00,4.22084,4.22124,4.21013,4.22043,5640000.0
2009-07-24 06:26:00,4.22026,4.22139,4.21413,4.21958,5630000.0
2009-07-24 06:27:00,4.21587,4.22132,4.21581,4.21589,6010000.0
2009-07-24 06:28:00,4.21971,4.22131,4.21251,4.22131,6760000.0
2009-07-24 06:29:00,4.21981,4.22107,4.21562,4.22093,7130000.0
2009-07-24 06:30:00,4.21924,4.21954,4.20753,4.21118,8250000.0
2009-07-24 06:31:00,4.22058,4.22308,4.21329,4.21734,5630000.0
2009-07-24 06:32:00,4.22095,4.22095,4.20924,4.21368,6000000.0
2009-07-24 06:33:00,4.21177,4.2208,4.2103,4.21592,7500000.0
2009-07-24 06:34:00,4.22047,4.22171,4.21212,4.21676,5260000.0
2009-07-24 06:35:00,4.21385,4.228,4.21385,4.2234,5260000.0
2009-07-24 06:36:00,4.22055,4.22192,4.21311,4.21926,5250000.0
2009-07-24 06:37:00,4.21707,4.22246,4.2136,4.22196,7130000.0
2009-07-24 06:38:00,4.21925,4.22206,4.21198,4.22102,6380000.0
2009-07-24 06:39:00,4.21175,4.22145,4.21175,4.22145,6000000.0
2009-07-24 06:40:00,4.21742,4.22084,4.21161,4.2208,7130000.0
2009-07-24 06:41:00,4.22181,4.22385,4.21443,4.21608,5630000.0
2009-07-24 06:42:00,4.21563,4.22112,4.21563,4.22005,3750000.0
2009-07-24 06:43:00,4.21785,4.21937,4.2114,4.2114,6000000.0
2009-07-24 06:44:00,4.21123,4.22028,4.21123,4.21989,5260000.0
2009-07-24 06:45:00,4.21787,4.22198,4.21337,4.22009,4130000.0
2009-07-24 06:46:00,4.22028,4.22028,4.20927,4.21372,6000000.0
2009-07-24 06:47:00,4.21204,4.22324,4.21204,4.21788,6390000.0
2009-07-24 06:48:00,4.21495,4.22163,4.20991,4.22163,6380000.0
2009-07-24 06:49:00,4.22273,4.22315,4.21308,4.22184,4880000.0
2009-07-24 06:50:00,4.21843,4.22384,4.213,4.22079,16140000.0
2009-07-24 06:51:00,4.22244,4.22244,4.21477,4.21524,4500000.0
2009-07-24 06:52:00,4.21213,4.22197,4.21213,4.21725,7130000.0
2009-07-24 06:53:00,4.2207,4.22212,4.21244,4.2169,6000000.0
2009-07-24 06:54:00,4.21718,4.2203,4.21158,4.21158,5630000.0
2009-07-24 06:55:00,4.21669,4.21942,4.2093,4.21865,17630000.0
2009-07-24 06:56:00,4.22003,4.22069,4.21642,4.21642,4880000.0
2009-07-24 06:57:00,4.22202,4.2224,4.21708,4.2224,4880000.0
2009-07-24 06:58:00,4.22212,4.22212,4.20895,4.22008,6010000.0
2009-07-24 06:59:00,4.21594,4.22134,4.21171,4.21171,5260000.0
2009-07-24 07:00:00,4.21749,4.21905,4.2099,4.21808,7890000.0
2009-07-24 07:01:00,4.21805,4.22388,4.21398,4.22178,5250000.0
2009-07-24 07:02:00,4.21868,4.21868,4.20689,4.21043,7140000.0
2009-07-24 07:03:00,4.21989,4.22174,4.21165,4.21582,5260000.0
2009-07-24 07:04:00,4.22187,4.22296,4.212,4.21516,5260000.0
2009-07-24 07:05:00,4.22068,4.22089,4.21611,4.22089,5630000.0
2009-07-24 07:06:00,4.21994,4.22111,4.21097,4.21589,5260000.0
2009-07-24 07:07:00,4.21014,4.22166,4.21014,4.22166,5630000.0
2009-07-24 07:08:00,4.2204,4.22498,4.21473,4.21473,5250000.0
2009-07-24 07:09:00,4.22365,4.22365,4.21838,4.22365,4880000.0
2009-07-24 07:10:00,4.2191,4.22311,4.2134,4.22132,7130000.0
2009-07-24 07:11:00,4.21945,4.22526,4.21611,4.22465,4880000.0
2009-07-24 07:12:00,4.22179,4.22242,4.21148,4.21368,8250000.0
2009-07-24 07:13:00,4.22038,4.22177,4.21249,4.21721,5260000.0
2009-07-24 07:14:00,4.22323,4.22443,4.21421,4.21711,5260000.0
2009-07-24 07:15:00,4.21669,4.22721,4.21669,4.22046,7880000.0
2009-07-24 07:16:00,4.2225,4.22372,4.21421,4.21421,6000000.0
2009-07-24 07:17:00,4.22477,4.22477,4.21937,4.22274,5630000.0
2009-07-24 07:18:00,4.221,4.22396,4.21372,4.22273,7140000.0
2009-07-24 07:19:00,4.22294,4.22294,4.21399,4.21751,4880000.0
2009-07-24 07:20:00,4.22237,4.22288,4.21919,4.22255,5260000.0
2009-07-24 07:21:00,4.21781,4.22302,4.21718,4.22302,8250000.0
2009-07-24 07:22:00,4.22351,4.22351,4.21324,4.22009,5250000.0
2009-07-24 07:23:00,4.21396,4.22418,4.21396,4.22395,6000000.0
2009-07-24 07:24:00,4.22383,4.22383,4.21294,4.22005,7880000.0
2009-07-24 07:25:00,4.21486,4.22491,4.21486,4.22433,6000000.0
2009-07-24 07:26:00,4.22232,4.22305,4.21732,4.22129,6380000.0
2009-07-24 07:27:00,4.22291,4.22291,4.21229,4.2163,6000000.0
2009-07-24 07:28:00,4.21362,4.22262,4.21276,4.21799,7140000.0
2009-07-24 07:29:00,4.21937,4.22844,4.21896,4.21896,5260000.0
2009-07-24 07:30:00,4.21764,4.22762,4.21764,4.2271,5260000.0
2009-07-24 07:31:00,4.22068,4.22622,4.22068,4.22121,4510000.0
2009-07-24 07:32:00,4.21461,4.2251,4.21461,4.2251,4890000.0
2009-07-24 07:33:00,4.2262,4.2262,4.22053,4.22535,7500000.0
2009-07-24 07:34:00,4.22544,4.22777,4.21664,4.22153,5630000.0
2009-07-24 07:35:00,4.22215,4.22831,4.22179,4.2247,5630000.0
2009-07-24 07:36:00,4.22733,4.2285,4.22341,4.22804,6000000.0
2009-07-24 07:37:00,4.21811,4.22802,4.21811,4.22653,5640000.0
2009-07-24 07:38:00,4.22972,4.22976,4.22479,4.22723,5250000.0
2009-07-24 07:39:00,4.22854,4.22982,4.22333,4.22832,5250000.0
2009-07-24 07:40:00,4.22928,4.22937,4.22198,4.22198,5630000.0
2009-07-24 07:41:00,4.22643,4.23011,4.21992,4.22436,7500000.0
2009-07-24 07:42:00,4.2284,4.22898,4.22236,4.22236,4880000.0
2009-07-24 07:43:00,4.22143,4.22871,4.21605,4.22658,6010000.0
2009-07-24 07:44:00,4.22748,4.22879,4.22294,4.22745,5640000.0
2009-07-24 07:45:00,4.22188,4.23308,4.22188,4.22813,6390000.0
2009-07-24 07:46:00,4.22472,4.23044,4.22143,4.22954,4880000.0
2009-07-24 07:47:00,4.22747,4.22865,4.21734,4.22021,7880000.0
2009-07-24 07:48:00,4.22893,4.23056,4.22009,4.22384,6000000.0
2009-07-24 07:49:00,4.22897,4.22897,4.21999,4.22315,6000000.0
2009-07-24 07:50:00,4.22033,4.23153,4.22033,4.2257,7130000.0
2009-07-24 07:51:00,4.22529,4.23106,4.22093,4.22093,5630000.0
2009-07-24 07:52:00,4.22176,4.23109,4.22176,4.22981,6000000.0
2009-07-24 07:53:00,4.22675,4.23048,4.22169,4.22338,7880000.0
2009-07-24 07:54:00,4.22502,4.22706,4.21879,4.22644,5260000.0
2009-07-24 07:55:00,4.22812,4.23,4.22439,4.22925,4510000.0
2009-07-24 07:56:00,4.22999,4.23086,4.22497,4.22884,6000000.0
2009-07-24 07:57:00,4.22987,4.23034,4.2249,4.23034,4880000.0
2009-07-24 07:58:00,4.2254,4.23259,4.2254,4.2322,5630000.0
2009-07-24 07:59:00,4.22217,4.23565,4.22217,4.22982,11270000.0
2009-07-24 08:00:00,4.23167,4.23167,4.2197,4.23052,10900000.0
2009-07-24 08:01:00,4.23138,4.2346,4.22278,4.22715,13510000.0
2009-07-24 08:02:00,4.23074,4.23259,4.22612,4.22852,8650000.0
2009-07-24 08:03:00,4.22613,4.23072,4.22356,4.22756,12000000.0
2009-07-24 08:04:00,4.22103,4.22993,4.22018,4.22665,8280000.0
2009-07-24 08:05:00,4.23025,4.23076,4.22086,4.23028,10130000.0
2009-07-24 08:06:00,4.2318,4.23563,4.22449,4.23083,12780000.0
2009-07-24 08:07:00,4.23191,4.23256,4.22426,4.22453,11260000.0
2009-07-24 08:08:00,4.22977,4.23043,4.21888,4.22534,12760000.0
2009-07-24 08:09:00,4.22132,4.23016,4.22132,4.22971,9390000.0
2009-07-24 08:10:00,4.2299,4.23023,4.21739,4.2274,11270000.0
2009-07-24 08:11:00,4.22421,4.22959,4.22388,4.22646,6020000.0
2009-07-24 08:12:00,4.22037,4.23035,4.22025,4.2302,12380000.0
2009-07-24 08:13:00,4.22971,4.23259,4.2222,4.22652,11280000.0
2009-07-24 08:14:00,4.22699,4.22852,4.21467,4.21808,15410000.0
2009-07-24 08:15:00,4.21965,4.22703,4.21558,4.22291,10890000.0
2009-07-24 08:16:00,4.22118,4.22215,4.20933,4.21557,9380000.0
2009-07-24 08:17:00,4.21318,4.22452,4.21318,4.22452,12380000.0
2009-07-24 08:18:00,4.22347,4.22649,4.21597,4.22038,9380000.0
2009-07-24 08:19:00,4.2146,4.22374,4.2146,4.22075,12760000.0
2009-07-24 08:20:00,4.2175,4.22208,4.21665,4.22208,5250000.0
2009-07-24 08:21:00,4.21739,4.22034,4.20947,4.21719,7130000.0
2009-07-24 08:22:00,4.21803,4.22003,4.21437,4.21512,6000000.0
2009-07-24 08:23:00,4.21768,4.21988,4.20841,4.21537,7130000.0
2009-07-24 08:24:00,4.21759,4.22135,4.2095,4.2095,6770000.0
2009-07-24 08:25:00,4.22075,4.2221,4.21343,4.21343,4500000.0
2009-07-24 08:26:00,4.21858,4.22186,4.21483,4.21483,6010000.0
2009-07-24 08:27:00,4.21266,4.22137,4.2114,4.22124,7140000.0
2009-07-24 08:28:00,4.21836,4.22338,4.21471,4.21951,4890000.0
2009-07-24 08:29:00,4.21746,4.22527,4.21746,4.22377,5250000.0
2009-07-24 08:30:00,4.21844,4.22439,4.21555,4.22049,7130000.0
2009-07-24 08:31:00,4.22404,4.22404,4.21211,4.22168,7140000.0
2009-07-24 08:32:00,4.22043,4.22629,4.21359,4.22168,6760000.0
2009-07-24 08:33:00,4.21462,4.22019,4.21227,4.21829,6010000.0
2009-07-24 08:34:00,4.21832,4.21832,4.21429,4.21429,6010000.0
2009-07-24 08:35:00,4.21555,4.21912,4.20936,4.21647,6760000.0
2009-07-24 08:36:00,4.21106,4.21744,4.21057,4.2164,7500000.0
2009-07-24 08:37:00,4.21309,4.21667,4.21118,4.21641,7140000.0
2009-07-24 08:38:00,4.21141,4.21559,4.20624,4.21228,7130000.0
2009-07-24 08:39:00,4.21103,4.21592,4.20698,4.21133,5640000.0
2009-07-24 08:40:00,4.21361,4.21754,4.21252,4.21577,5260000.0
2009-07-24 08:41:00,4.21984,4.22068,4.21283,4.21316,5630000.0
2009-07-24 08:42:00,4.21691,4.21691,4.21258,4.21258,5630000.0
2009-07-24 08:43:00,4.21751,4.21806,4.21049,4.21698,8260000.0
2009-07-24 08:44:00,4.21832,4.21909,4.2099,4.21785,8640000.0
2009-07-24 08:45:00,4.20974,4.22214,4.20974,4.21056,6010000.0
2009-07-24 08:46:00,4.21619,4.21881,4.21429,4.21701,5260000.0
2009-07-24 08:47:00,4.21467,4.21814,4.20877,4.21814,6010000.0
2009-07-24 08:48:00,4.21649,4.22092,4.20959,4.2136,5260000.0
2009-07-24 08:49:00,4.21435,4.22103,4.21152,4.21456,5250000.0
2009-07-24 08:50:00,4.22065,4.22209,4.21232,4.22209,7880000.0
2009-07-24 08:51:00,4.21723,4.22266,4.2105,4.21992,5640000.0
2009-07-24 08:52:00,4.21597,4.22175,4.21386,4.21882,6020000.0
2009-07-24 08:53:00,4.22243,4.22301,4.2152,4.21689,7880000.0
2009-07-24 08:54:00,4.22249,4.22249,4.213,4.213,5250000.0
2009-07-24 08:55:00,4.21902,4.22331,4.21549,4.22157,6380000.0
2009-07-24 08:56:00,4.22356,4.22356,4.21683,4.22083,5630000.0
2009-07-24 08:57:00,4.22251,4.22583,4.21935,4.22156,5630000.0
2009-07-24 08:58:00,4.22449,4.22449,4.21888,4.22397,4880000.0
2009-07-24 08:59:00,4.22618,4.22618,4.21791,4.2213,6000000.0
2009-07-24 09:00:00,4.21797,4.22502,4.21797,4.222,7130000.0
2009-07-24 09:01:00,4.21849,4.22218,4.214,4.2178,4880000.0
2009-07-24 09:02:00,4.21554,4.22138,4.21554,4.22111,6380000.0
2009-07-24 09:03:00,4.21876,4.22344,4.21728,4.22221,7130000.0
2009-07-24 09:04:00,4.22316,4.22338,4.21639,4.22086,7520000.0
2009-07-24 09:05:00,4.21763,4.22301,4.20959,4.22075,6770000.0
2009-07-24 09:06:00,4.2159,4.22434,4.2159,4.21898,5630000.0
2009-07-24 09:07:00,4.22358,4.22358,4.21739,4.22335,5260000.0
2009-07-24 09:08:00,4.22408,4.22686,4.21779,4.22056,6010000.0
2009-07-24 09:09:00,4.22233,4.22497,4.21939,4.22235,6380000.0
2009-07-24 09:10:00,4.22409,4.22521,4.22003,4.22263,5630000.0
2009-07-24 09:11:00,4.21969,4.2257,4.21969,4.2257,7130000.0
2009-07-24 09:12:00,4.22213,4.22575,4.22213,4.22521,4880000.0
2009-07-24 09:13:00,4.22571,4.22592,4.21338,4.21338,4880000.0
2009-07-24 09:14:00,4.22651,4.22761,4.21802,4.21802,6750000.0
2009-07-24 09:15:00,4.21555,4.22535,4.2142,4.22312,7140000.0
2009-07-24 09:16:00,4.22202,4.22563,4.21171,4.22563,7130000.0
2009-07-24 09:17:00,4.21742,4.22743,4.21728,4.22423,5260000.0
2009-07-24 09:18:00,4.22593,4.22593,4.21406,4.21935,5260000.0
2009-07-24 09:19:00,4.22584,4.22748,4.21463,4.2252,6760000.0
2009-07-24 09:20:00,4.22188,4.22274,4.21246,4.22238,10130000.0
2009-07-24 09:21:00,4.21136,4.22282,4.21136,4.21607,7880000.0
2009-07-24 09:22:00,4.22287,4.22295,4.20952,4.21859,9390000.0
2009-07-24 09:23:00,4.22145,4.22145,4.21252,4.21615,5630000.0
2009-07-24 09:24:00,4.21051,4.21959,4.21051,4.2156,7500000.0
2009-07-24 09:25:00,4.21404,4.22022,4.20833,4.20869,8250000.0
2009-07-24 09:26:00,4.2182,4.22417,4.21155,4.21499,8250000.0
2009-07-24 09:27:00,4.21789,4.21789,4.2058,4.21656,7880000.0
2009-07-24 09:28:00,4.21591,4.21791,4.21033,4.21779,6000000.0
2009-07-24 09:29:00,4.20748,4.21388,4.20509,4.21078,7500000.0
2009-07-24 09:30:00,4.20895,4.21643,4.20895,4.21057,6000000.0
2009-07-24 09:31:00,4.21384,4.21666,4.20719,4.20897,6000000.0
2009-07-24 09:32:00,4.21374,4.21374,4.20834,4.21343,6380000.0
2009-07-24 09:33:00,4.20707,4.21664,4.20595,4.21324,6380000.0
2009-07-24 09:34:00,4.20606,4.21257,4.20606,4.21113,4140000.0
2009-07-24 09:35:00,4.20977,4.2106,4.20344,4.21039,9010000.0
2009-07-24 09:36:00,4.20719,4.21179,4.20508,4.21179,6750000.0
2009-07-24 09:37:00,4.21043,4.21268,4.20201,4.20201,7880000.0
2009-07-24 09:38:00,4.20862,4.2109,4.20617,4.20841,6000000.0
2009-07-24 09:39:00,4.20454,4.20874,4.19665,4.20366,4880000.0
2009-07-24 09:40:00,4.21041,4.21145,4.20251,4.20456,4880000.0
2009-07-24 09:41:00,4.20884,4.21122,4.20657,4.20657,4880000.0
2009-07-24 09:42:00,4.20623,4.21086,4.20355,4.20569,7890000.0
2009-07-24 09:43:00,4.20919,4.20919,4.1937,4.20192,8640000.0
2009-07-24 09:44:00,4.20835,4.21058,4.198,4.20343,5640000.0
2009-07-24 09:45:00,4.19663,4.20219,4.19048,4.198,6750000.0
2009-07-24 09:46:00,4.19899,4.19899,4.19441,4.19743,6760000.0
2009-07-24 09:47:00,4.19645,4.20165,4.19193,4.20165,7130000.0
2009-07-24 09:48:00,4.19009,4.20631,4.19009,4.20631,5630000.0
2009-07-24 09:49:00,4.20396,4.20516,4.19492,4.20375,6010000.0
2009-07-24 09:50:00,4.20397,4.20494,4.19745,4.20184,4140000.0
2009-07-24 09:51:00,4.19241,4.20319,4.19241,4.20319,6000000.0
2009-07-24 09:52:00,4.202,4.20442,4.19573,4.20214,7510000.0
2009-07-24 09:53:00,4.20028,4.2038,4.19287,4.20304,5630000.0
2009-07-24 09:54:00,4.20401,4.20504,4.19652,4.2035,4510000.0
2009-07-24 09:55:00,4.19936,4.20352,4.19537,4.20352,4880000.0
2009-07-24 09:56:00,4.19951,4.20484,4.19462,4.20379,6750000.0
2009-07-24 09:57:00,4.20459,4.20489,4.20026,4.20407,6380000.0
2009-07-24 09:58:00,4.20268,4.20516,4.19751,4.20516,5630000.0
2009-07-24 09:59:00,4.20328,4.20397,4.19061,4.19061,5630000.0
2009-07-24 10:00:00,4.196,4.20242,4.19429,4.19878,8260000.0
2009-07-24 10:01:00,4.19615,4.20272,4.19103,4.19336,8640000.0
2009-07-24 10:02:00,4.19868,4.20422,4.19144,4.1961,7510000.0
2009-07-24 10:03:00,4.20146,4.20372,4.19433,4.20223,5640000.0
2009-07-24 10:04:00,4.19497,4.20442,4.19497,4.20442,5260000.0
2009-07-24 10:05:00,4.20379,4.20746,4.20042,4.2063,6010000.0
2009-07-24 10:06:00,4.20655,4.20777,4.20061,4.20777,6380000.0
2009-07-24 10:07:00,4.20263,4.20989,4.19975,4.19975,6000000.0
2009-07-24 10:08:00,4.20583,4.20993,4.20258,4.20732,6380000.0
2009-07-24 10:09:00,4.20203,4.20805,4.20121,4.20489,4890000.0
2009-07-24 10:10:00,4.20688,4.20734,4.20024,4.20731,7510000.0
2009-07-24 10:11:00,4.20518,4.20903,4.19862,4.20556,7510000.0
2009-07-24 10:12:00,4.20567,4.20714,4.20127,4.20677,5630000.0
2009-07-24 10:13:00,4.19726,4.2068,4.19645,4.19845,9380000.0
2009-07-24 10:14:00,4.20264,4.20922,4.20264,4.20445,5630000.0
2009-07-24 10:15:00,4.2042,4.20453,4.19768,4.20211,5270000.0
2009-07-24 10:16:00,4.19876,4.20299,4.19553,4.19553,4890000.0
2009-07-24 10:17:00,4.20235,4.20366,4.19655,4.2024,5630000.0
2009-07-24 10:18:00,4.19917,4.19968,4.18869,4.19661,8270000.0
2009-07-24 10:19:00,4.20021,4.20046,4.19475,4.19803,7500000.0
2009-07-24 10:20:00,4.19464,4.2009,4.1906,4.19924,9010000.0
2009-07-24 10:21:00,4.19917,4.19963,4.1953,4.19794,5630000.0
2009-07-24 10:22:00,4.19398,4.20068,4.19398,4.20068,5260000.0
2009-07-24 10:23:00,4.19436,4.20248,4.19202,4.19762,9380000.0
2009-07-24 10:24:00,4.19903,4.20022,4.19335,4.1987,6010000.0
2009-07-24 10:25:00,4.19441,4.20136,4.19441,4.20041,5250000.0
2009-07-24 10:26:00,4.19476,4.20115,4.19447,4.19897,10130000.0
2009-07-24 10:27:00,4.2009,4.20102,4.19638,4.20102,5640000.0
2009-07-24 10:28:00,4.19669,4.20377,4.19577,4.19969,11270000.0
2009-07-24 10:29:00,4.20045,4.20107,4.19437,4.19533,4880000.0
2009-07-24 10:30:00,4.19962,4.20428,4.19758,4.20235,9380000.0
2009-07-24 10:31:00,4.19359,4.20616,4.19359,4.204,7500000.0
2009-07-24 10:32:00,4.19757,4.20638,4.19671,4.20094,7520000.0
2009-07-24 10:33:00,4.2026,4.20649,4.19964,4.20147,4510000.0
2009-07-24 10:34:00,4.20549,4.20683,4.19919,4.20683,7500000.0
2009-07-24 10:35:00,4.20224,4.20889,4.20074,4.20104,9020000.0
2009-07-24 10:36:00,4.20463,4.20719,4.19693,4.20327,6760000.0
2009-07-24 10:37:00,4.20624,4.20795,4.20562,4.20688,5250000.0
2009-07-24 10:38:00,4.20819,4.20832,4.20049,4.20401,5250000.0
2009-07-24 10:39:00,4.20836,4.20859,4.20473,4.20844,5250000.0
2009-07-24 10:40:00,4.20356,4.21141,4.20199,4.20637,8260000.0
2009-07-24 10:41:00,4.19955,4.2102,4.19955,4.20877,8630000.0
2009-07-24 10:42:00,4.20974,4.21105,4.20433,4.20951,9760000.0
2009-07-24 10:43:00,4.20395,4.20958,4.20118,4.20879,8630000.0
2009-07-24 10:44:00,4.20649,4.21391,4.20649,4.20798,6380000.0
2009-07-24 10:45:00,4.206,4.21183,4.206,4.21084,6000000.0
2009-07-24 10:46:00,4.21094,4.21194,4.2024,4.21027,11260000.0
2009-07-24 10:47:00,4.21196,4.21196,4.20099,4.20995,6380000.0
2009-07-24 10:48:00,4.19971,4.2106,4.19971,4.2097,7510000.0
2009-07-24 10:49:00,4.20896,4.20974,4.19965,4.20974,7880000.0
2009-07-24 10:50:00,4.2032,4.20879,4.2019,4.20413,7880000.0
2009-07-24 10:51:00,4.20496,4.21062,4.20294,4.20294,4880000.0
2009-07-24 10:52:00,4.2047,4.20791,4.19787,4.20714,11260000.0
2009-07-24 10:53:00,4.20917,4.20917,4.19825,4.20871,9000000.0
2009-07-24 10:54:00,4.2101,4.21022,4.20608,4.20986,6760000.0
2009-07-24 10:55:00,4.2039,4.21142,4.20035,4.20035,11270000.0
2009-07-24 10:56:00,4.20133,4.21038,4.20133,4.2081,7500000.0
2009-07-24 10:57:00,4.20746,4.21092,4.20206,4.20996,5640000.0
2009-07-24 10:58:00,4.21044,4.21044,4.20078,4.20599,9760000.0
2009-07-24 10:59:00,4.20944,4.20944,4.19872,4.20936,9380000.0
2009-07-24 11:00:00,4.20732,4.21021,4.19966,4.20929,8260000.0
2009-07-24 11:01:00,4.20923,4.20976,4.2033,4.20799,7130000.0
2009-07-24 11:02:00,4.20766,4.20924,4.20263,4.20729,6380000.0
2009-07-24 11:03:00,4.2093,4.21165,4.20133,4.20939,9020000.0
2009-07-24 11:04:00,4.20492,4.20975,4.20492,4.20749,6000000.0
2009-07-24 11:05:00,4.20528,4.21099,4.2015,4.21042,7500000.0
2009-07-24 11:06:00,4.21042,4.21234,4.20451,4.21036,10510000.0
2009-07-24 11:07:00,4.20845,4.21122,4.2003,4.2003,9750000.0
2009-07-24 11:08:00,4.20445,4.20765,4.20131,4.20657,6750000.0
2009-07-24 11:09:00,4.20433,4.20957,4.20226,4.20393,10510000.0
2009-07-24 11:10:00,4.20657,4.20785,4.20189,4.20763,7130000.0
2009-07-24 11:11:00,4.2077,4.20881,4.20004,4.20807,5630000.0
2009-07-24 11:12:00,4.20728,4.20728,4.19864,4.2018,7880000.0
2009-07-24 11:13:00,4.20494,4.20644,4.19574,4.20624,11270000.0
2009-07-24 11:14:00,4.20392,4.20894,4.19599,4.19713,7890000.0
2009-07-24 11:15:00,4.20581,4.20766,4.19812,4.19984,9390000.0
2009-07-24 11:16:00,4.20551,4.20744,4.19701,4.20217,6000000.0
2009-07-24 11:17:00,4.20559,4.20664,4.19214,4.2013,14260000.0
2009-07-24 11:18:00,4.20632,4.20935,4.19889,4.20902,9010000.0
2009-07-24 11:19:00,4.20529,4.21041,4.19897,4.21041,8640000.0
2009-07-24 11:20:00,4.19949,4.20821,4.19841,4.20821,8640000.0
2009-07-24 11:21:00,4.20321,4.20876,4.20006,4.20855,6010000.0
2009-07-24 11:22:00,4.20676,4.20963,4.19591,4.20668,10130000.0
2009-07-24 11:23:00,4.20647,4.20933,4.20471,4.20769,4520000.0
2009-07-24 11:24:00,4.20754,4.20911,4.20232,4.20724,10130000.0
2009-07-24 11:25:00,4.20692,4.21096,4.20692,4.21061,4880000.0
2009-07-24 11:26:00,4.21005,4.21005,4.1995,4.20849,5640000.0
2009-07-24 11:27:00,4.2016,4.2118,4.2016,4.21075,13890000.0
2009-07-24 11:28:00,4.20165,4.21077,4.19892,4.20939,6760000.0
2009-07-24 11:29:00,4.20386,4.21056,4.20386,4.2064,6020000.0
2009-07-24 11:30:00,4.20727,4.21426,4.20528,4.20562,7500000.0
2009-07-24 11:31:00,4.20947,4.21071,4.20491,4.20913,7500000.0
2009-07-24 11:32:00,4.20927,4.21138,4.2036,4.2113,6010000.0
2009-07-24 11:33:00,4.20447,4.21069,4.20426,4.21069,5630000.0
2009-07-24 11:34:00,4.21212,4.21344,4.20316,4.20683,8630000.0
2009-07-24 11:35:00,4.2088,4.21137,4.20517,4.21137,5640000.0
2009-07-24 11:36:00,4.2111,4.21173,4.20571,4.21115,7130000.0
2009-07-24 11:37:00,4.20631,4.21023,4.20345,4.21023,6010000.0
2009-07-24 11:38:00,4.20619,4.2113,4.20115,4.2113,5630000.0
2009-07-24 11:39:00,4.20885,4.21037,4.20027,4.21037,5250000.0
2009-07-24 11:40:00,4.21131,4.21131,4.20364,4.20416,9380000.0
2009-07-24 11:41:00,4.20956,4.21253,4.2017,4.2046,7510000.0
2009-07-24 11:42:00,4.20422,4.20699,4.20048,4.20208,7130000.0
2009-07-24 11:43:00,4.19992,4.2052,4.19475,4.19562,5630000.0
2009-07-24 11:44:00,4.20392,4.20413,4.19559,4.2033,7500000.0
2009-07-24 11:45:00,4.2015,4.20363,4.19787,4.20251,5630000.0
2009-07-24 11:46:00,4.1995,4.20466,4.19739,4.20252,5250000.0
2009-07-24 11:47:00,4.20279,4.20402,4.19882,4.20145,8630000.0
2009-07-24 11:48:00,4.20327,4.20327,4.19252,4.20074,8260000.0
2009-07-24 11:49:00,4.19828,4.20183,4.19413,4.19838,6000000.0
2009-07-24 11:50:00,4.19556,4.2008,4.1909,4.19959,5260000.0
2009-07-24 11:51:00,4.19146,4.20102,4.18868,4.19884,7880000.0
2009-07-24 11:52:00,4.19876,4.20073,4.18941,4.19265,9010000.0
2009-07-24 11:53:00,4.19009,4.19965,4.19009,4.19785,4880000.0
2009-07-24 11:54:00,4.19843,4.19908,4.19168,4.19318,6760000.0
2009-07-24 11:55:00,4.19543,4.1983,4.19236,4.19795,6380000.0
2009-07-24 11:56:00,4.19817,4.20016,4.1968,4.1985,4880000.0
2009-07-24 11:57:00,4.19789,4.19923,4.19373,4.19923,7880000.0
2009-07-24 11:58:00,4.19028,4.20098,4.18957,4.18957,6010000.0
2009-07-24 11:59:00,4.19515,4.20305,4.19515,4.19598,5270000.0
2009-07-24 12:00:00,4.19747,4.20111,4.19566,4.19674,6750000.0
2009-07-24 12:01:00,4.19952,4.20061,4.19304,4.19649,8630000.0
2009-07-24 12:02:00,4.19027,4.20112,4.19027,4.19631,7130000.0
2009-07-24 12:03:00,4.19493,4.20224,4.19312,4.19999,6010000.0
2009-07-24 12:04:00,4.19536,4.2017,4.19536,4.20024,9010000.0
2009-07-24 12:05:00,4.2003,4.20086,4.19455,4.19873,7130000.0
2009-07-24 12:06:00,4.19877,4.19943,4.19239,4.19841,6750000.0
2009-07-24 12:07:00,4.19732,4.19943,4.19339,4.19339,5630000.0
2009-07-24 12:08:00,4.19769,4.20169,4.19407,4.19407,6000000.0
2009-07-24 12:09:00,4.20099,4.20099,4.19167,4.19533,8260000.0
2009-07-24 12:10:00,4.19812,4.19923,4.19328,4.19923,7500000.0
2009-07-24 12:11:00,4.19775,4.19935,4.19201,4.19747,6390000.0
2009-07-24 12:12:00,4.19927,4.19927,4.19488,4.19904,7140000.0
2009-07-24 12:13:00,4.1993,4.19962,4.19282,4.19381,5260000.0
2009-07-24 12:14:00,4.19815,4.19952,4.18982,4.19952,7510000.0
2009-07-24 12:15:00,4.19707,4.19707,4.18384,4.18876,10880000.0
2009-07-24 12:16:00,4.19641,4.19641,4.19097,4.19186,5640000.0
2009-07-24 12:17:00,4.19136,4.19518,4.18878,4.19435,4880000.0
2009-07-24 12:18:00,4.19445,4.19669,4.18975,4.19508,10130000.0
2009-07-24 12:19:00,4.19733,4.19733,4.1866,4.19443,4880000.0
2009-07-24 12:20:00,4.19761,4.19761,4.1925,4.1925,5250000.0
2009-07-24 12:21:00,4.19723,4.19902,4.19008,4.19245,8260000.0
2009-07-24 12:22:00,4.19677,4.19786,4.18795,4.19634,10880000.0
2009-07-24 12:23:00,4.19643,4.19985,4.19291,4.19677,6760000.0
2009-07-24 12:24:00,4.19778,4.19813,4.18798,4.1931,6380000.0
2009-07-24 12:25:00,4.18974,4.19808,4.18974,4.19808,5260000.0
2009-07-24 12:26:00,4.19851,4.19851,4.19299,4.19524,8260000.0
2009-07-24 12:27:00,4.19249,4.19927,4.19249,4.1986,7140000.0
2009-07-24 12:28:00,4.19743,4.19861,4.1933,4.1934,5250000.0
2009-07-24 12:29:00,4.19645,4.1987,4.1915,4.19701,7130000.0
2009-07-24 12:30:00,4.19877,4.2002,4.19318,4.19796,10890000.0
2009-07-24 12:31:00,4.19688,4.19849,4.18892,4.1942,4510000.0
2009-07-24 12:32:00,4.19733,4.19945,4.19559,4.19678,6000000.0
2009-07-24 12:33:00,4.19287,4.20025,4.19287,4.19535,5250000.0
2009-07-24 12:34:00,4.1961,4.19945,4.1943,4.1958,7500000.0
2009-07-24 12:35:00,4.19964,4.20045,4.19069,4.19512,7130000.0
2009-07-24 12:36:00,4.19443,4.1999,4.19408,4.19943,4520000.0
2009-07-24 12:37:00,4.19727,4.19867,4.18972,4.1952,4880000.0
2009-07-24 12:38:00,4.19994,4.2005,4.19265,4.20028,5630000.0
2009-07-24 12:39:00,4.20054,4.20164,4.19127,4.1967,11640000.0
2009-07-24 12:40:00,4.19834,4.20304,4.19782,4.19851,7130000.0
2009-07-24 12:41:00,4.19912,4.20436,4.19778,4.20374,5630000.0
2009-07-24 12:42:00,4.19892,4.20569,4.19892,4.20092,4880000.0
2009-07-24 12:43:00,4.20168,4.20463,4.19296,4.20463,9750000.0
2009-07-24 12:44:00,4.20593,4.20593,4.19416,4.20417,8260000.0
2009-07-24 12:45:00,4.20386,4.2043,4.19852,4.20397,4140000.0
2009-07-24 12:46:00,4.20269,4.20269,4.19666,4.20041,7500000.0
2009-07-24 12:47:00,4.198,4.20503,4.198,4.20132,8260000.0
2009-07-24 12:48:00,4.20398,4.20476,4.19284,4.19423,7510000.0
2009-07-24 12:49:00,4.20265,4.20542,4.19415,4.19837,7130000.0
2009-07-24 12:50:00,4.20277,4.20444,4.1979,4.19831,8260000.0
2009-07-24 12:51:00,4.2024,4.20377,4.19899,4.20279,5250000.0
2009-07-24 12:52:00,4.20223,4.20465,4.19845,4.20378,7880000.0
2009-07-24 12:53:00,4.20298,4.20495,4.19793,4.19793,4510000.0
2009-07-24 12:54:00,4.20389,4.20656,4.19799,4.20336,6000000.0
2009-07-24 12:55:00,4.19836,4.20377,4.19449,4.20288,6000000.0
2009-07-24 12:56:00,4.20017,4.20577,4.19997,4.19997,6000000.0
2009-07-24 12:57:00,4.20622,4.20705,4.19964,4.20214,10130000.0
2009-07-24 12:58:00,4.20514,4.20514,4.19963,4.20072,5630000.0
2009-07-24 12:59:00,4.20399,4.20399,4.19264,4.2032,8630000.0
2009-07-24 13:00:00,4.20232,4.20354,4.19644,4.20001,4880000.0
2009-07-24 13:01:00,4.20023,4.20221,4.19631,4.19631,12000000.0
2009-07-24 13:02:00,4.19844,4.2018,4.19298,4.19727,9760000.0
2009-07-24 13:03:00,4.20181,4.20271,4.19214,4.20259,9010000.0
2009-07-24 13:04:00,4.19973,4.20428,4.19509,4.2035,8260000.0
2009-07-24 13:05:00,4.20121,4.20398,4.19746,4.20398,7130000.0
2009-07-24 13:06:00,4.1989,4.20553,4.19472,4.19472,10130000.0
2009-07-24 13:07:00,4.20329,4.20329,4.19628,4.19863,7500000.0
2009-07-24 13:08:00,4.2046,4.2046,4.19835,4.19991,6380000.0
2009-07-24 13:09:00,4.19284,4.2023,4.19284,4.19617,6000000.0
2009-07-24 13:10:00,4.20237,4.20423,4.19392,4.20087,5250000.0
2009-07-24 13:11:00,4.1976,4.20407,4.1976,4.20008,5630000.0
2009-07-24 13:12:00,4.2006,4.20221,4.19157,4.19844,7500000.0
2009-07-24 13:13:00,4.19955,4.20276,4.19192,4.20135,7510000.0
2009-07-24 13:14:00,4.20063,4.20063,4.19624,4.19882,7130000.0
2009-07-24 13:15:00,4.20304,4.20388,4.19251,4.20313,7500000.0
2009-07-24 13:16:00,4.19906,4.20179,4.19786,4.19878,6000000.0
2009-07-24 13:17:00,4.20116,4.20205,4.1915,4.19498,6380000.0
2009-07-24 13:18:00,4.19571,4.20124,4.19453,4.19568,5250000.0
2009-07-24 13:19:00,4.19466,4.19948,4.19305,4.19533,6010000.0
2009-07-24 13:20:00,4.19586,4.20145,4.19586,4.19785,6010000.0
2009-07-24 13:21:00,4.20105,4.20105,4.18986,4.20046,7130000.0
2009-07-24 13:22:00,4.19511,4.20015,4.19075,4.19998,6390000.0
2009-07-24 13:23:00,4.20024,4.20158,4.1962,4.20025,6000000.0
2009-07-24 13:24:00,4.19977,4.19977,4.19341,4.19666,7880000.0
2009-07-24 13:25:00,4.19807,4.19954,4.19135,4.19312,9010000.0
2009-07-24 13:26:00,4.19483,4.19963,4.19043,4.19814,7140000.0
2009-07-24 13:27:00,4.19809,4.20033,4.19009,4.19494,9750000.0
2009-07-24 13:28:00,4.19628,4.19955,4.1895,4.19463,8250000.0
2009-07-24 13:29:00,4.19286,4.19981,4.19286,4.19922,7500000.0
2009-07-24 13:30:00,4.19913,4.20083,4.18711,4.19309,9010000.0
2009-07-24 13:31:00,4.19301,4.19759,4.18724,4.19149,9390000.0
2009-07-24 13:32:00,4.19305,4.19613,4.18536,4.19376,8250000.0
2009-07-24 13:33:00,4.18918,4.19456,4.18492,4.19371,5260000.0
2009-07-24 13:34:00,4.19421,4.19552,4.18421,4.18997,6760000.0
2009-07-24 13:35:00,4.19324,4.1938,4.18693,4.18812,7130000.0
2009-07-24 13:36:00,4.19327,4.1951,4.18847,4.18847,6380000.0
2009-07-24 13:37:00,4.19433,4.19433,4.18676,4.19071,7890000.0
2009-07-24 13:38:00,4.1857,4.194,4.18188,4.1901,7130000.0
2009-07-24 13:39:00,4.19067,4.19282,4.17961,4.18955,6380000.0
2009-07-24 13:40:00,4.19198,4.19369,4.18401,4.19067,7510000.0
2009-07-24 13:41:00,4.19224,4.19438,4.18495,4.1891,5250000.0
2009-07-24 13:42:00,4.19201,4.19201,4.18437,4.19145,9010000.0
2009-07-24 13:43:00,4.18837,4.19237,4.18837,4.19163,5630000.0
2009-07-24 13:44:00,4.19269,4.19269,4.18318,4.18748,5250000.0
2009-07-24 13:45:00,4.18947,4.19284,4.18569,4.18811,6000000.0
2009-07-24 13:46:00,4.19233,4.19279,4.18775,4.19149,6000000.0
2009-07-24 13:47:00,4.1916,4.19202,4.18178,4.19189,5250000.0
2009-07-24 13:48:00,4.19362,4.19362,4.18323,4.19131,5270000.0
2009-07-24 13:49:00,4.18859,4.19508,4.18383,4.18796,10880000.0
2009-07-24 13:50:00,4.1889,4.1947,4.1889,4.19382,5630000.0
2009-07-24 13:51:00,4.19192,4.19377,4.183,4.19377,5630000.0
2009-07-24 13:52:00,4.18918,4.19312,4.18867,4.19216,4880000.0
2009-07-24 13:53:00,4.19183,4.1943,4.18326,4.18784,9760000.0
2009-07-24 13:54:00,4.18962,4.19369,4.18232,4.1909,10130000.0
2009-07-24 13:55:00,4.18795,4.1935,4.18334,4.18908,6750000.0
2009-07-24 13:56:00,4.19108,4.19313,4.18329,4.1866,6750000.0
2009-07-24 13:57:00,4.19171,4.19294,4.18402,4.18402,5630000.0
2009-07-24 13:58:00,4.18626,4.19203,4.18626,4.19203,6000000.0
2009-07-24 13:59:00,4.1911,4.1911,4.18138,4.18974,7500000.0
2009-07-24 14:00:00,4.19219,4.1925,4.18263,4.19246,10130000.0
2009-07-24 14:01:00,4.18274,4.19078,4.18163,4.18703,10520000.0
2009-07-24 14:02:00,4.19315,4.19491,4.18323,4.19029,9000000.0
2009-07-24 14:03:00,4.1852,4.1919,4.1852,4.1919,6760000.0
2009-07-24 14:04:00,4.19241,4.19471,4.18594,4.19092,10500000.0
2009-07-24 14:05:00,4.18807,4.19136,4.18455,4.18455,3390000.0
2009-07-24 14:06:00,4.18891,4.18962,4.17755,4.18962,7880000.0
2009-07-24 14:07:00,4.18565,4.19003,4.18454,4.18468,6380000.0
2009-07-24 14:08:00,4.18982,4.18984,4.18111,4.18111,7880000.0
2009-07-24 14:09:00,4.18583,4.18966,4.1837,4.18763,6770000.0
2009-07-24 14:10:00,4.18346,4.1894,4.18022,4.18736,9380000.0
2009-07-24 14:11:00,4.17852,4.19011,4.17852,4.18861,9750000.0
2009-07-24 14:12:00,4.18489,4.18635,4.17744,4.18163,7130000.0
2009-07-24 14:13:00,4.18292,4.18292,4.17663,4.17751,5630000.0
2009-07-24 14:14:00,4.18257,4.18285,4.17189,4.18012,6760000.0
2009-07-24 14:15:00,4.18099,4.1855,4.18099,4.18511,6770000.0
2009-07-24 14:16:00,4.18162,4.18726,4.18162,4.18723,5640000.0
2009-07-24 14:17:00,4.17983,4.18885,4.17931,4.18885,5260000.0
2009-07-24 14:18:00,4.18917,4.18917,4.1818,4.18791,6000000.0
2009-07-24 14:19:00,4.18533,4.18904,4.18261,4.18747,8250000.0
2009-07-24 14:20:00,4.19148,4.19229,4.18628,4.19039,9390000.0
2009-07-24 14:21:00,4.18565,4.1895,4.18139,4.18361,6760000.0
2009-07-24 14:22:00,4.18605,4.19169,4.17964,4.18073,8640000.0
2009-07-24 14:23:00,4.19146,4.19265,4.18708,4.18958,8630000.0
2009-07-24 14:24:00,4.19182,4.19473,4.18225,4.19207,8260000.0
2009-07-24 14:25:00,4.18975,4.19878,4.186,4.19005,9380000.0
2009-07-24 14:26:00,4.19411,4.19644,4.18987,4.19018,8280000.0
2009-07-24 14:27:00,4.19456,4.19623,4.1858,4.19035,8260000.0
2009-07-24 14:28:00,4.19093,4.1943,4.18837,4.18892,4510000.0
2009-07-24 14:29:00,4.19314,4.19361,4.1839,4.18963,10900000.0
2009-07-24 14:30:00,4.19446,4.19446,4.17958,4.18646,7880000.0
2009-07-24 14:31:00,4.19593,4.19785,4.19182,4.19785,5260000.0
2009-07-24 14:32:00,4.1959,4.19838,4.19546,4.19744,4880000.0
2009-07-24 14:33:00,4.19545,4.19731,4.18982,4.19593,7880000.0
2009-07-24 14:34:00,4.19423,4.19525,4.18692,4.18853,6000000.0
2009-07-24 14:35:00,4.18661,4.19112,4.18123,4.18601,6750000.0
2009-07-24 14:36:00,4.19154,4.19424,4.18386,4.18793,6750000.0
2009-07-24 14:37:00,4.19079,4.19285,4.18881,4.19166,5630000.0
2009-07-24 14:38:00,4.18383,4.19215,4.18383,4.18807,6760000.0
2009-07-24 14:39:00,4.19035,4.19035,4.18076,4.19,6380000.0
2009-07-24 14:40:00,4.18405,4.1931,4.18405,4.18701,6750000.0
2009-07-24 14:41:00,4.19057,4.1914,4.17922,4.1858,6750000.0
2009-07-24 14:42:00,4.19157,4.19193,4.1827,4.1827,5630000.0
2009-07-24 14:43:00,4.18533,4.19261,4.18226,4.1863,7130000.0
2009-07-24 14:44:00,4.19241,4.1928,4.19043,4.19043,4510000.0
2009-07-24 14:45:00,4.18625,4.19094,4.1802,4.18696,7880000.0
2009-07-24 14:46:00,4.19172,4.19198,4.18489,4.19198,4520000.0
2009-07-24 14:47:00,4.19142,4.19228,4.18104,4.18762,7500000.0
2009-07-24 14:48:00,4.19075,4.19101,4.18505,4.18988,10140000.0
2009-07-24 14:49:00,4.18696,4.19398,4.18348,4.18798,8250000.0
2009-07-24 14:50:00,4.1917,4.19737,4.18471,4.19175,7140000.0
2009-07-24 14:51:00,4.18802,4.19213,4.18568,4.19203,9010000.0
2009-07-24 14:52:00,4.18574,4.19155,4.1818,4.18549,5260000.0
2009-07-24 14:53:00,4.19145,4.19235,4.18709,4.19162,7510000.0
2009-07-24 14:54:00,4.19295,4.19369,4.18851,4.19369,10130000.0
2009-07-24 14:55:00,4.19244,4.19635,4.18558,4.19271,8260000.0
2009-07-24 14:56:00,4.19157,4.19322,4.18772,4.1912,6380000.0
2009-07-24 14:57:00,4.18789,4.19407,4.18471,4.19389,6380000.0
2009-07-24 14:58:00,4.19049,4.19257,4.18619,4.18619,6010000.0
2009-07-24 14:59:00,4.18532,4.18988,4.17925,4.18565,11260000.0
2009-07-24 15:00:00,4.19179,4.19212,4.18694,4.18875,7130000.0
2009-07-24 15:01:00,4.19055,4.19179,4.18513,4.1864,6750000.0
2009-07-24 15:02:00,4.18283,4.19235,4.18283,4.19041,6760000.0
2009-07-24 15:03:00,4.19164,4.19254,4.18543,4.18684,12390000.0
2009-07-24 15:04:00,4.18734,4.19262,4.18077,4.18841,5270000.0
2009-07-24 15:05:00,4.19278,4.19506,4.18869,4.19403,7880000.0
2009-07-24 15:06:00,4.19313,4.19335,4.18851,4.19301,6380000.0
2009-07-24 15:07:00,4.19062,4.19168,4.18178,4.19072,5250000.0
2009-07-24 15:08:00,4.18737,4.19243,4.18198,4.18198,8640000.0
2009-07-24 15:09:00,4.18916,4.19128,4.18318,4.18793,7140000.0
2009-07-24 15:10:00,4.19202,4.19202,4.18458,4.18996,7890000.0
2009-07-24 15:11:00,4.18705,4.19236,4.18289,4.18687,10140000.0
2009-07-24 15:12:00,4.19113,4.19215,4.18521,4.19028,6750000.0
2009-07-24 15:13:00,4.18808,4.19108,4.18368,4.18418,6380000.0
2009-07-24 15:14:00,4.19153,4.19153,4.18147,4.18189,4510000.0
2009-07-24 15:15:00,4.19012,4.19339,4.18564,4.19162,6750000.0
2009-07-24 15:16:00,4.19084,4.19327,4.18593,4.19199,8630000.0
2009-07-24 15:17:00,4.19171,4.19176,4.18615,4.19136,4890000.0
2009-07-24 15:18:00,4.18833,4.19299,4.18794,4.19149,8630000.0
2009-07-24 15:19:00,4.19235,4.19278,4.18155,4.18227,7890000.0
2009-07-24 15:20:00,4.18952,4.19127,4.18492,4.1888,4510000.0
2009-07-24 15:21:00,4.18485,4.19061,4.18382,4.18699,7130000.0
2009-07-24 15:22:00,4.18155,4.19185,4.18155,4.19045,7510000.0
2009-07-24 15:23:00,4.18968,4.1912,4.1805,4.1903,7500000.0
2009-07-24 15:24:00,4.18637,4.19076,4.18031,4.18971,7130000.0
2009-07-24 15:25:00,4.18039,4.1901,4.18039,4.18424,5260000.0
2009-07-24 15:26:00,4.18635,4.18992,4.18375,4.18502,7890000.0
2009-07-24 15:27:00,4.18767,4.18813,4.18066,4.1869,12400000.0
2009-07-24 15:28:00,4.18611,4.18848,4.18273,4.18548,8630000.0
2009-07-24 15:29:00,4.18678,4.19008,4.17978,4.18592,10510000.0
2009-07-24 15:30:00,4.18364,4.18895,4.18213,4.18213,5650000.0
2009-07-24 15:31:00,4.18735,4.18743,4.17777,4.18738,7510000.0
2009-07-24 15:32:00,4.18924,4.18979,4.17634,4.18402,6760000.0
2009-07-24 15:33:00,4.18593,4.19173,4.18152,4.1887,10880000.0
2009-07-24 15:34:00,4.18371,4.1884,4.17854,4.18535,7130000.0
2009-07-24 15:35:00,4.18589,4.18988,4.17849,4.1862,7500000.0
2009-07-24 15:36:00,4.18424,4.18689,4.17637,4.183,4890000.0
2009-07-24 15:37:00,4.1879,4.18793,4.17801,4.18793,6380000.0
2009-07-24 15:38:00,4.18615,4.18911,4.17913,4.1832,7510000.0
2009-07-24 15:39:00,4.18383,4.18979,4.17853,4.18484,7500000.0
2009-07-24 15:40:00,4.17962,4.18935,4.17952,4.17996,6000000.0
2009-07-24 15:41:00,4.18344,4.18993,4.18017,4.18942,7520000.0
2009-07-24 15:42:00,4.19065,4.19109,4.18558,4.19041,6380000.0
2009-07-24 15:43:00,4.18768,4.19051,4.1843,4.18615,7890000.0
2009-07-24 15:44:00,4.19159,4.19159,4.18509,4.18509,5250000.0
2009-07-24 15:45:00,4.19092,4.19311,4.18515,4.18515,5250000.0
2009-07-24 15:46:00,4.19036,4.19036,4.18091,4.18424,7130000.0
2009-07-24 15:47:00,4.18964,4.19272,4.18621,4.188,6750000.0
2009-07-24 15:48:00,4.19207,4.19344,4.18351,4.19197,10520000.0
2009-07-24 15:49:00,4.19154,4.19695,4.1839,4.1922,12010000.0
2009-07-24 15:50:00,4.1934,4.1934,4.18319,4.19232,6760000.0
2009-07-24 15:51:00,4.19305,4.19722,4.18821,4.1938,6390000.0
2009-07-24 15:52:00,4.19027,4.19638,4.18708,4.19638,4510000.0
2009-07-24 15:53:00,4.18656,4.19588,4.18656,4.19444,8630000.0
2009-07-24 15:54:00,4.19285,4.19565,4.18258,4.19565,4510000.0
2009-07-24 15:55:00,4.19302,4.19703,4.19029,4.19437,6380000.0
2009-07-24 15:56:00,4.19348,4.195,4.18931,4.19484,6750000.0
2009-07-24 15:57:00,4.1933,4.1977,4.18986,4.19272,4880000.0
2009-07-24 15:58:00,4.19014,4.1977,4.19014,4.19281,4880000.0
2009-07-24 15:59:00,4.19672,4.19826,4.19181,4.19826,7500000.0
2009-07-24 16:00:00,4.19949,4.19949,4.19019,4.19393,5630000.0
2009-07-24 16:01:00,4.19565,4.19987,4.18949,4.19849,7880000.0
2009-07-24 16:02:00,4.1969,4.19841,4.1915,4.19475,9760000.0
2009-07-24 16:03:00,4.19452,4.19653,4.19399,4.1953,5250000.0
2009-07-24 16:04:00,4.18908,4.19493,4.18238,4.19482,10130000.0
2009-07-24 16:05:00,4.18884,4.19715,4.18884,4.19715,5260000.0
2009-07-24 16:06:00,4.19032,4.19536,4.18651,4.19008,7890000.0
2009-07-24 16:07:00,4.19302,4.19411,4.18218,4.18977,8250000.0
2009-07-24 16:08:00,4.18999,4.19242,4.18097,4.19128,7880000.0
2009-07-24 16:09:00,4.19064,4.19248,4.18591,4.18805,6750000.0
2009-07-24 16:10:00,4.19214,4.19227,4.18206,4.18938,6750000.0
2009-07-24 16:11:00,4.19357,4.19395,4.18661,4.19229,5250000.0
2009-07-24 16:12:00,4.19324,4.19416,4.18867,4.19343,7500000.0
2009-07-24 16:13:00,4.18778,4.19398,4.18305,4.18362,13130000.0
2009-07-24 16:14:00,4.1905,4.19375,4.18681,4.19079,9010000.0
2009-07-24 16:15:00,4.19204,4.19284,4.18096,4.19284,6750000.0
2009-07-24 16:16:00,4.18942,4.19644,4.18503,4.19584,7880000.0
2009-07-24 16:17:00,4.19431,4.19631,4.1892,4.1954,4890000.0
2009-07-24 16:18:00,4.19709,4.19709,4.18733,4.19551,9000000.0
2009-07-24 16:19:00,4.19672,4.19672,4.19173,4.19283,5630000.0
2009-07-24 16:20:00,4.18871,4.19559,4.1857,4.19456,8250000.0
2009-07-24 16:21:00,4.19627,4.19817,4.18678,4.19362,8630000.0
2009-07-24 16:22:00,4.19608,4.19741,4.1886,4.19564,7510000.0
2009-07-24 16:23:00,4.19671,4.19687,4.18784,4.19325,9750000.0
2009-07-24 16:24:00,4.19019,4.20099,4.19019,4.19441,10890000.0
2009-07-24 16:25:00,4.19451,4.1979,4.19213,4.1938,5640000.0
2009-07-24 16:26:00,4.18803,4.1978,4.18803,4.19763,9760000.0
2009-07-24 16:27:00,4.19651,4.19651,4.18999,4.19616,4880000.0
2009-07-24 16:28:00,4.19442,4.19694,4.18794,4.19582,7880000.0
2009-07-24 16:29:00,4.19065,4.19585,4.18826,4.19073,6010000.0
2009-07-24 16:30:00,4.18839,4.19405,4.18793,4.1923,6770000.0
2009-07-24 16:31:00,4.19242,4.19434,4.18973,4.18973,6750000.0
2009-07-24 16:32:00,4.19209,4.1925,4.19068,4.19126,4510000.0
2009-07-24 16:33:00,4.19327,4.19327,4.18404,4.19096,6000000.0
2009-07-24 16:34:00,4.18629,4.19264,4.18473,4.19236,6750000.0
2009-07-24 16:35:00,4.18851,4.19383,4.18714,4.19219,11270000.0
2009-07-24 16:36:00,4.1835,4.19494,4.1835,4.18607,6760000.0
2009-07-24 16:37:00,4.1893,4.19313,4.18804,4.19276,8260000.0
2009-07-24 16:38:00,4.18698,4.19319,4.18315,4.19319,9010000.0
2009-07-24 16:39:00,4.18809,4.19647,4.18746,4.19319,7130000.0
2009-07-24 16:40:00,4.19303,4.19303,4.18671,4.19168,5630000.0
2009-07-24 16:41:00,4.18648,4.19232,4.18587,4.18638,7130000.0
2009-07-24 16:42:00,4.19235,4.1924,4.18507,4.18786,6380000.0
2009-07-24 16:43:00,4.1935,4.19402,4.18727,4.19328,7130000.0
2009-07-24 16:44:00,4.18736,4.19487,4.18736,4.1889,6010000.0
2009-07-24 16:45:00,4.19431,4.19441,4.18589,4.18659,6010000.0
2009-07-24 16:46:00,4.19325,4.19489,4.18753,4.19052,6390000.0
2009-07-24 16:47:00,4.19201,4.19616,4.18994,4.19562,6380000.0
2009-07-24 16:48:00,4.19581,4.19581,4.18722,4.19518,6750000.0
2009-07-24 16:49:00,4.19125,4.19489,4.19065,4.19113,5630000.0
2009-07-24 16:50:00,4.19068,4.19697,4.18614,4.18614,4880000.0
2009-07-24 16:51:00,4.1941,4.19507,4.184,4.19285,9010000.0
2009-07-24 16:52:00,4.1903,4.19427,4.18154,4.18955,6000000.0
2009-07-24 16:53:00,4.19267,4.19431,4.18757,4.18821,9010000.0
2009-07-24 16:54:00,4.19154,4.19327,4.18241,4.18241,5630000.0
2009-07-24 16:55:00,4.19198,4.19353,4.18625,4.18752,10510000.0
2009-07-24 16:56:00,4.18188,4.1956,4.18188,4.19202,9380000.0
2009-07-24 16:57:00,4.19309,4.19445,4.19026,4.19434,5630000.0
2009-07-24 16:58:00,4.19504,4.19728,4.18716,4.19218,6380000.0
2009-07-24 16:59:00,4.18958,4.19485,4.18872,4.19428,7130000.0
2009-07-24 17:00:00,4.19108,4.19251,4.18089,4.19251,5630000.0
2009-07-24 17:01:00,4.19222,4.193,4.18325,4.19086,5630000.0
2009-07-24 17:02:00,4.19411,4.19411,4.18533,4.18533,4880000.0
2009-07-24 17:03:00,4.19467,4.19541,4.18817,4.19376,8260000.0
2009-07-24 17:04:00,4.19413,4.19566,4.19048,4.1934,7880000.0
2009-07-24 17:05:00,4.19348,4.19532,4.18808,4.19095,6750000.0
2009-07-24 17:06:00,4.19129,4.19415,4.18651,4.18651,5630000.0
2009-07-24 17:07:00,4.19384,4.19523,4.18924,4.19372,6400000.0
2009-07-24 17:08:00,4.19158,4.1953,4.18632,4.19144,5630000.0
2009-07-24 17:09:00,4.19242,4.19399,4.18542,4.1884,6750000.0
2009-07-24 17:10:00,4.19642,4.1999,4.19036,4.1928,6390000.0
2009-07-24 17:11:00,4.19359,4.19859,4.19239,4.19815,7880000.0
2009-07-24 17:12:00,4.19839,4.19992,4.18925,4.1992,8630000.0
2009-07-24 17:13:00,4.20087,4.20087,4.18811,4.1983,6390000.0
2009-07-24 17:14:00,4.19474,4.19834,4.19068,4.19068,5260000.0
2009-07-24 17:15:00,4.19591,4.19889,4.1923,4.19827,9380000.0
2009-07-24 17:16:00,4.19409,4.19786,4.19409,4.19729,4880000.0
2009-07-24 17:17:00,4.19135,4.19783,4.18668,4.19605,5640000.0
2009-07-24 17:18:00,4.19626,4.19865,4.18822,4.19669,7890000.0
2009-07-24 17:19:00,4.19453,4.1952,4.18913,4.18955,5630000.0
2009-07-24 17:20:00,4.19506,4.19506,4.19029,4.19068,6760000.0
2009-07-24 17:21:00,4.19551,4.19551,4.18874,4.18917,8250000.0
2009-07-24 17:22:00,4.19259,4.19373,4.18815,4.19373,7520000.0
2009-07-24 17:23:00,4.18977,4.19527,4.18956,4.19219,6380000.0
2009-07-24 17:24:00,4.19251,4.19415,4.18236,4.19091,7520000.0
2009-07-24 17:25:00,4.19193,4.1947,4.18976,4.19046,6750000.0
2009-07-24 17:26:00,4.19145,4.19334,4.18824,4.19334,8630000.0
2009-07-24 17:27:00,4.19004,4.19617,4.18615,4.18989,10140000.0
2009-07-24 17:28:00,4.19309,4.19309,4.18574,4.18996,8270000.0
2009-07-24 17:29:00,4.18329,4.19287,4.1815,4.18763,10130000.0
2009-07-24 17:30:00,4.19207,4.19272,4.18285,4.19217,7880000.0
2009-07-24 17:31:00,4.19127,4.19362,4.18654,4.19199,9390000.0
2009-07-24 17:32:00,4.18237,4.19478,4.18237,4.18467,5250000.0
2009-07-24 17:33:00,4.19123,4.19351,4.18748,4.19351,4520000.0
2009-07-24 17:34:00,4.18566,4.19705,4.18566,4.1922,6010000.0
2009-07-24 17:35:00,4.19253,4.19253,4.18577,4.19107,7500000.0
2009-07-24 17:36:00,4.1911,4.1923,4.18184,4.19069,4890000.0
2009-07-24 17:37:00,4.18647,4.19315,4.18647,4.19025,6010000.0
2009-07-24 17:38:00,4.18113,4.19106,4.17993,4.18922,7890000.0
2009-07-24 17:39:00,4.18815,4.19343,4.18625,4.19225,6380000.0
2009-07-24 17:40:00,4.18767,4.19381,4.1832,4.19204,7880000.0
2009-07-24 17:41:00,4.19184,4.19306,4.18921,4.19261,7130000.0
2009-07-24 17:42:00,4.19249,4.19295,4.18881,4.19211,5250000.0
2009-07-24 17:43:00,4.18243,4.19025,4.18243,4.18306,9020000.0
2009-07-24 17:44:00,4.19256,4.19256,4.1851,4.18651,6760000.0
2009-07-24 17:45:00,4.18926,4.19376,4.18469,4.18964,10880000.0
2009-07-24 17:46:00,4.19113,4.19113,4.18076,4.18076,9010000.0
2009-07-24 17:47:00,4.18541,4.19234,4.18148,4.18592,6750000.0
2009-07-24 17:48:00,4.19129,4.19129,4.17788,4.18936,4880000.0
2009-07-24 17:49:00,4.19137,4.19199,4.18537,4.18741,9750000.0
2009-07-24 17:50:00,4.19119,4.19329,4.19003,4.19329,6010000.0
2009-07-24 17:51:00,4.19064,4.19132,4.18617,4.1886,5630000.0
2009-07-24 17:52:00,4.19319,4.19319,4.18517,4.1915,6380000.0
2009-07-24 17:53:00,4.18833,4.1901,4.17918,4.18981,9390000.0
2009-07-24 17:54:00,4.18554,4.19251,4.18554,4.19251,6760000.0
2009-07-24 17:55:00,4.19135,4.19343,4.18352,4.19212,7880000.0
2009-07-24 17:56:00,4.19339,4.19339,4.18345,4.18818,4510000.0
2009-07-24 17:57:00,4.19345,4.19347,4.18144,4.18144,10510000.0
2009-07-24 17:58:00,4.1878,4.19411,4.18379,4.18829,13130000.0
2009-07-24 17:59:00,4.18863,4.19334,4.18321,4.18842,9010000.0
2009-07-24 18:00:00,4.18912,4.19399,4.18437,4.19276,9010000.0
2009-07-24 18:01:00,4.18977,4.19316,4.18289,4.18289,4880000.0
2009-07-24 18:02:00,4.18429,4.19234,4.18096,4.18258,7880000.0
2009-07-24 18:03:00,4.19187,4.19187,4.18217,4.19067,6760000.0
2009-07-24 18:04:00,4.18786,4.19185,4.18311,4.18311,4880000.0
2009-07-24 18:05:00,4.19233,4.19233,4.18702,4.18702,6000000.0
2009-07-24 18:06:00,4.19051,4.19239,4.18262,4.18975,10890000.0
2009-07-24 18:07:00,4.19058,4.19148,4.18188,4.18188,10500000.0
2009-07-24 18:08:00,4.18946,4.1915,4.1862,4.19148,5250000.0
2009-07-24 18:09:00,4.18748,4.19141,4.18378,4.18664,10890000.0
2009-07-24 18:10:00,4.18554,4.19309,4.1835,4.19236,6010000.0
2009-07-24 18:11:00,4.19024,4.19541,4.18292,4.18823,6760000.0
2009-07-24 18:12:00,4.18336,4.19318,4.18336,4.18667,5630000.0
2009-07-24 18:13:00,4.19157,4.19157,4.18461,4.18461,3400000.0
2009-07-24 18:14:00,4.18906,4.19186,4.18574,4.19138,4890000.0
2009-07-24 18:15:00,4.19034,4.19125,4.1852,4.18733,6750000.0
2009-07-24 18:16:00,4.18793,4.19129,4.18574,4.18574,7130000.0
2009-07-24 18:17:00,4.18641,4.19438,4.18448,4.1923,9750000.0
2009-07-24 18:18:00,4.19283,4.19425,4.18336,4.19234,5260000.0
2009-07-24 18:19:00,4.19127,4.19346,4.18413,4.18954,9000000.0
2009-07-24 18:20:00,4.19106,4.19146,4.18628,4.18874,6380000.0
2009-07-24 18:21:00,4.1905,4.1941,4.18659,4.18659,4880000.0
2009-07-24 18:22:00,4.18358,4.19119,4.18358,4.19101,6760000.0
2009-07-24 18:23:00,4.19142,4.19197,4.18473,4.18803,7890000.0
2009-07-24 18:24:00,4.18537,4.19288,4.18205,4.1852,6760000.0
2009-07-24 18:25:00,4.19213,4.19646,4.18471,4.19188,7510000.0
2009-07-24 18:26:00,4.18649,4.19092,4.18629,4.18679,4880000.0
2009-07-24 18:27:00,4.1879,4.19285,4.18221,4.18773,7890000.0
2009-07-24 18:28:00,4.18169,4.19069,4.18169,4.18544,7130000.0
2009-07-24 18:29:00,4.19181,4.19516,4.1824,4.18695,8260000.0
2009-07-24 18:30:00,4.19209,4.19209,4.18685,4.18685,6750000.0
2009-07-24 18:31:00,4.18762,4.19173,4.18247,4.19118,7880000.0
2009-07-24 18:32:00,4.19157,4.19163,4.1815,4.1815,6020000.0
2009-07-24 18:33:00,4.18848,4.1908,4.18055,4.18992,12010000.0
2009-07-24 18:34:00,4.18687,4.19155,4.1846,4.1866,9380000.0
2009-07-24 18:35:00,4.19132,4.19182,4.18631,4.18678,5630000.0
2009-07-24 18:36:00,4.18954,4.19066,4.18028,4.18958,9000000.0
2009-07-24 18:37:00,4.18374,4.19082,4.18374,4.1901,9010000.0
2009-07-24 18:38:00,4.1919,4.19592,4.18695,4.19177,4880000.0
2009-07-24 18:39:00,4.19187,4.19317,4.18162,4.19234,7520000.0
2009-07-24 18:40:00,4.19367,4.1975,4.18177,4.18695,10880000.0
2009-07-24 18:41:00,4.18609,4.19446,4.18338,4.19203,8630000.0
2009-07-24 18:42:00,4.19068,4.19275,4.17857,4.18686,10500000.0
2009-07-24 18:43:00,4.18883,4.19124,4.18096,4.18993,14630000.0
2009-07-24 18:44:00,4.1871,4.19039,4.18089,4.18327,8270000.0
2009-07-24 18:45:00,4.19103,4.1929,4.18202,4.19126,6750000.0
2009-07-24 18:46:00,4.19233,4.19249,4.18307,4.18935,4880000.0
2009-07-24 18:47:00,4.19264,4.19264,4.18624,4.19026,6380000.0
2009-07-24 18:48:00,4.19076,4.19076,4.18129,4.18129,4880000.0
2009-07-24 18:49:00,4.18376,4.1903,4.17992,4.18737,9000000.0
2009-07-24 18:50:00,4.18865,4.19015,4.18399,4.18687,7510000.0
2009-07-24 18:51:00,4.18868,4.19078,4.18399,4.18745,8630000.0
2009-07-24 18:52:00,4.1812,4.19235,4.1812,4.19094,7130000.0
2009-07-24 18:53:00,4.18272,4.18863,4.17793,4.18665,7510000.0
2009-07-24 18:54:00,4.18772,4.19047,4.18284,4.18874,9000000.0
2009-07-24 18:55:00,4.18986,4.19221,4.18252,4.19221,7510000.0
2009-07-24 18:56:00,4.19191,4.19191,4.18168,4.18879,9010000.0
2009-07-24 18:57:00,4.19053,4.19053,4.18134,4.18983,5260000.0
2009-07-24 18:58:00,4.18901,4.1922,4.18329,4.19196,6010000.0
2009-07-24 18:59:00,4.19218,4.19218,4.18138,4.1887,6380000.0
2009-07-24 19:00:00,4.19141,4.19162,4.1805,4.18504,6010000.0
2009-07-24 19:01:00,4.19106,4.19106,4.17921,4.1909,4520000.0
2009-07-24 19:02:00,4.18188,4.19096,4.18103,4.18923,6000000.0
2009-07-24 19:03:00,4.19015,4.19164,4.18638,4.19164,4510000.0
2009-07-24 19:04:00,4.18775,4.19135,4.18145,4.19113,6750000.0
2009-07-24 19:05:00,4.19061,4.19112,4.18112,4.19112,8630000.0
2009-07-24 19:06:00,4.18514,4.19134,4.18059,4.18991,9770000.0
2009-07-24 19:07:00,4.19148,4.19178,4.18199,4.18598,9380000.0
2009-07-24 19:08:00,4.19266,4.19266,4.18346,4.19201,4880000.0
2009-07-24 19:09:00,4.18329,4.19021,4.18056,4.18524,6750000.0
2009-07-24 19:10:00,4.18913,4.1921,4.18224,4.1921,4900000.0
2009-07-24 19:11:00,4.19082,4.19265,4.18568,4.19061,7880000.0
2009-07-24 19:12:00,4.18845,4.19106,4.18722,4.1882,4880000.0
2009-07-24 19:13:00,4.18923,4.19419,4.18374,4.18374,9760000.0
2009-07-24 19:14:00,4.19327,4.19355,4.19084,4.19318,5250000.0
2009-07-24 19:15:00,4.19229,4.19229,4.18248,4.19061,6760000.0
2009-07-24 19:16:00,4.19265,4.19368,4.18618,4.19297,6760000.0
2009-07-24 19:17:00,4.19005,4.19272,4.1872,4.18772,7130000.0
2009-07-24 19:18:00,4.19179,4.19292,4.18726,4.19292,6010000.0
2009-07-24 19:19:00,4.1872,4.19063,4.18099,4.18872,5630000.0
2009-07-24 19:20:00,4.19213,4.1928,4.1832,4.19175,7880000.0
2009-07-24 19:21:00,4.19026,4.19243,4.18788,4.18788,6000000.0
2009-07-24 19:22:00,4.19,4.19357,4.18803,4.19014,7890000.0
2009-07-24 19:23:00,4.19157,4.1928,4.18847,4.19029,7140000.0
2009-07-24 19:24:00,4.18709,4.19137,4.18149,4.1904,5650000.0
2009-07-24 19:25:00,4.1891,4.19334,4.18496,4.18768,10510000.0
2009-07-24 19:26:00,4.19208,4.19344,4.18588,4.18588,7510000.0
2009-07-24 19:27:00,4.18755,4.19266,4.18725,4.19175,8260000.0
2009-07-24 19:28:00,4.18591,4.19132,4.18121,4.19132,9760000.0
2009-07-24 19:29:00,4.19188,4.19364,4.18446,4.1889,5260000.0
2009-07-24 19:30:00,4.19105,4.19668,4.18724,4.19039,10130000.0
2009-07-24 19:31:00,4.19353,4.19353,4.18401,4.19242,9010000.0
2009-07-24 19:32:00,4.191,4.19189,4.1815,4.18575,9020000.0
2009-07-24 19:33:00,4.18363,4.19309,4.18363,4.19015,5640000.0
2009-07-24 19:34:00,4.19319,4.19416,4.18746,4.19241,8640000.0
2009-07-24 19:35:00,4.19216,4.19347,4.18864,4.19154,7130000.0
2009-07-24 19:36:00,4.18772,4.19351,4.18112,4.19213,4510000.0
2009-07-24 19:37:00,4.19232,4.19351,4.18516,4.18814,5630000.0
2009-07-24 19:38:00,4.18941,4.1947,4.18756,4.19172,6380000.0
2009-07-24 19:39:00,4.19284,4.19477,4.18703,4.18773,6760000.0
2009-07-24 19:40:00,4.19271,4.19442,4.18487,4.19358,8630000.0
2009-07-24 19:41:00,4.19292,4.19292,4.18689,4.19247,7140000.0
2009-07-24 19:42:00,4.19236,4.1929,4.18753,4.1929,5250000.0
2009-07-24 19:43:00,4.18715,4.19335,4.18293,4.18293,6380000.0
2009-07-24 19:44:00,4.19156,4.19156,4.18548,4.19115,5630000.0
2009-07-24 19:45:00,4.18869,4.19351,4.18426,4.19146,10140000.0
2009-07-24 19:46:00,4.18668,4.19289,4.18334,4.19289,4880000.0
2009-07-24 19:47:00,4.18275,4.19208,4.17973,4.19049,7880000.0
2009-07-24 19:48:00,4.19292,4.19292,4.182,4.19267,7510000.0
2009-07-24 19:49:00,4.19268,4.19417,4.18449,4.1852,4880000.0
2009-07-24 19:50:00,4.18926,4.19294,4.18404,4.18722,6020000.0
2009-07-24 19:51:00,4.18815,4.19347,4.18352,4.19226,7510000.0
2009-07-24 19:52:00,4.19073,4.19222,4.18554,4.19116,4880000.0
2009-07-24 19:53:00,4.19055,4.19075,4.18133,4.19075,6760000.0
2009-07-24 19:54:00,4.19293,4.19414,4.18404,4.18952,6390000.0
2009-07-24 19:55:00,4.19187,4.1919,4.18758,4.19136,5630000.0
2009-07-24 19:56:00,4.18745,4.19247,4.18351,4.18712,9390000.0
2009-07-24 19:57:00,4.19206,4.19264,4.18339,4.18864,4510000.0
2009-07-24 19:58:00,4.19029,4.19272,4.18678,4.19264,8630000.0
2009-07-24 19:59:00,4.1903,4.19166,4.18593,4.18791,9380000.0
2009-07-24 20:00:00,4.18769,4.19575,4.18245,4.19376,6010000.0
2009-07-24 20:01:00,4.18718,4.19033,4.18469,4.19033,4880000.0
2009-07-24 20:02:00,4.18584,4.1918,4.18368,4.1869,7880000.0
2009-07-24 20:03:00,4.18989,4.19091,4.18161,4.18161,7520000.0
2009-07-24 20:04:00,4.19149,4.19335,4.18126,4.19113,8260000.0
2009-07-24 20:05:00,4.18699,4.1953,4.18285,4.19217,9750000.0
2009-07-24 20:06:00,4.1888,4.19152,4.18103,4.18609,8260000.0
2009-07-24 20:07:00,4.18894,4.19285,4.18267,4.19137,6770000.0
2009-07-24 20:08:00,4.19012,4.19028,4.18162,4.18162,5630000.0
2009-07-24 20:09:00,4.18395,4.19065,4.17942,4.19026,6380000.0
2009-07-24 20:10:00,4.18483,4.19056,4.18402,4.18607,7500000.0
2009-07-24 20:11:00,4.19001,4.19197,4.18045,4.18563,7890000.0
2009-07-24 20:12:00,4.18616,4.18888,4.18612,4.18748,5250000.0
2009-07-24 20:13:00,4.19073,4.19172,4.18136,4.18986,6760000.0
2009-07-24 20:14:00,4.19216,4.19382,4.18354,4.19175,6000000.0
2009-07-24 20:15:00,4.18408,4.19569,4.18408,4.18778,8260000.0
2009-07-24 20:16:00,4.19016,4.19164,4.18629,4.19092,6760000.0
2009-07-24 20:17:00,4.19189,4.19199,4.18447,4.18447,7500000.0
2009-07-24 20:18:00,4.18669,4.19044,4.18097,4.19022,6000000.0
2009-07-24 20:19:00,4.18716,4.19173,4.18544,4.18968,7140000.0
2009-07-24 20:20:00,4.1909,4.19202,4.18494,4.19047,10140000.0
2009-07-24 20:21:00,4.19116,4.19357,4.18907,4.19092,7890000.0
2009-07-24 20:22:00,4.19059,4.19151,4.18257,4.18257,5260000.0
2009-07-24 20:23:00,4.18891,4.19315,4.18438,4.18753,6390000.0
2009-07-24 20:24:00,4.1905,4.19133,4.1853,4.18902,7130000.0
2009-07-24 20:25:00,4.19171,4.19567,4.18221,4.18739,7880000.0
2009-07-24 20:26:00,4.1908,4.19175,4.18018,4.18634,5650000.0
2009-07-24 20:27:00,4.19059,4.19115,4.18545,4.1909,8250000.0
2009-07-24 20:28:00,4.19124,4.1938,4.18415,4.19157,9390000.0
2009-07-24 20:29:00,4.19198,4.19212,4.18556,4.18556,12010000.0
2009-07-24 20:30:00,4.18889,4.19282,4.18348,4.19081,6750000.0
2009-07-24 20:31:00,4.19081,4.19261,4.18321,4.18816,6010000.0
2009-07-24 20:32:00,4.19032,4.19218,4.18457,4.18626,7130000.0
2009-07-24 20:33:00,4.18756,4.19121,4.17913,4.19121,8270000.0
2009-07-24 20:34:00,4.19083,4.19099,4.18388,4.19089,7130000.0
2009-07-24 20:35:00,4.19058,4.19153,4.18592,4.19117,8260000.0
2009-07-24 20:36:00,4.1904,4.19063,4.17954,4.18828,9390000.0
2009-07-24 20:37:00,4.1919,4.19196,4.18742,4.18929,6000000.0
2009-07-24 20:38:00,4.19006,4.19366,4.18405,4.18883,9760000.0
2009-07-24 20:39:00,4.18565,4.19067,4.18169,4.18943,5630000.0
2009-07-24 20:40:00,4.19011,4.19377,4.18679,4.1925,6380000.0
2009-07-24 20:41:00,4.19026,4.19026,4.18292,4.18895,8640000.0
2009-07-24 20:42:00,4.19202,4.19202,4.18163,4.18569,8630000.0
2009-07-24 20:43:00,4.1857,4.1896,4.18374,4.1896,6020000.0
2009-07-24 20:44:00,4.19133,4.19133,4.18765,4.18834,7130000.0
2009-07-24 20:45:00,4.19112,4.19112,4.18435,4.1904,6380000.0
2009-07-24 20:46:00,4.1897,4.19286,4.18708,4.18722,9000000.0
2009-07-24 20:47:00,4.19114,4.19118,4.18143,4.18143,6750000.0
2009-07-24 20:48:00,4.18693,4.19175,4.18485,4.19162,7880000.0
2009-07-24 20:49:00,4.18716,4.18901,4.17833,4.18874,9750000.0
2009-07-24 20:50:00,4.19111,4.19111,4.18135,4.18568,8260000.0
2009-07-24 20:51:00,4.19101,4.19101,4.18099,4.18869,5640000.0
2009-07-24 20:52:00,4.18644,4.19388,4.18644,4.18698,11250000.0
2009-07-24 20:53:00,4.19165,4.19311,4.18262,4.18262,6760000.0
2009-07-24 20:54:00,4.18783,4.19416,4.18387,4.18734,8640000.0
2009-07-24 20:55:00,4.18785,4.19107,4.18689,4.18994,4880000.0
2009-07-24 20:56:00,4.18894,4.1897,4.17918,4.18896,11640000.0
2009-07-24 20:57:00,4.18945,4.19051,4.18576,4.18936,6750000.0
2009-07-24 20:58:00,4.18583,4.19106,4.18583,4.1909,6010000.0
2009-07-24 20:59:00,4.18702,4.19158,4.18702,4.1871,6750000.0
2009-07-24 21:00:00,4.18809,4.19379,4.18708,4.19185,7510000.0
2009-07-24 21:01:00,4.19222,4.19222,4.18313,4.18968,6390000.0
2009-07-24 21:02:00,4.19055,4.19132,4.18497,4.19026,6750000.0
2009-07-24 21:03:00,4.18676,4.19457,4.18281,4.18866,7500000.0
2009-07-24 21:04:00,4.19015,4.19015,4.17872,4.18045,7150000.0
2009-07-24 21:05:00,4.1911,4.19295,4.18568,4.18568,9010000.0
2009-07-24 21:06:00,4.18954,4.19069,4.1833,4.19069,6000000.0
2009-07-24 21:07:00,4.18918,4.19075,4.17979,4.19006,7130000.0
2009-07-24 21:08:00,4.18922,4.19124,4.18779,4.18779,9010000.0
2009-07-24 21:09:00,4.18628,4.1925,4.18628,4.19063,6020000.0
2009-07-24 21:10:00,4.18543,4.18968,4.1846,4.18638,4880000.0
2009-07-24 21:11:00,4.19128,4.19172,4.18627,4.19114,5250000.0
2009-07-24 21:12:00,4.19071,4.19173,4.18177,4.19046,8630000.0
2009-07-24 21:13:00,4.19034,4.19173,4.1888,4.18999,4880000.0
2009-07-24 21:14:00,4.19066,4.19116,4.18699,4.19048,4880000.0
2009-07-24 21:15:00,4.18688,4.19287,4.18688,4.19049,6000000.0
2009-07-24 21:16:00,4.18858,4.1911,4.18097,4.18917,5640000.0
2009-07-24 21:17:00,4.18097,4.1897,4.17965,4.18933,6380000.0
2009-07-24 21:18:00,4.18148,4.19145,4.18148,4.19085,10500000.0
2009-07-24 21:19:00,4.18667,4.18926,4.18431,4.18495,5630000.0
2009-07-24 21:20:00,4.18625,4.19061,4.18625,4.19008,4500000.0
2009-07-24 21:21:00,4.18927,4.18927,4.17945,4.18923,7500000.0
2009-07-24 21:22:00,4.18842,4.1906,4.1866,4.18916,8250000.0
2009-07-24 21:23:00,4.19124,4.19124,4.1845,4.18696,6000000.0
2009-07-24 21:24:00,4.18895,4.19264,4.18365,4.18635,7880000.0
2009-07-24 21:25:00,4.18006,4.18966,4.18006,4.18877,5640000.0
2009-07-24 21:26:00,4.18777,4.19131,4.18592,4.19131,6010000.0
2009-07-24 21:27:00,4.1895,4.19112,4.18105,4.18105,5630000.0
2009-07-24 21:28:00,4.1856,4.19157,4.18365,4.1842,8250000.0
2009-07-24 21:29:00,4.18811,4.19111,4.18541,4.18928,7880000.0
2009-07-24 21:30:00,4.18764,4.18764,4.17718,4.18163,10500000.0
2009-07-24 21:31:00,4.1828,4.18956,4.17641,4.18956,8640000.0
2009-07-24 21:32:00,4.17956,4.18968,4.17956,4.18842,4140000.0
2009-07-24 21:33:00,4.18843,4.19043,4.17948,4.18828,7500000.0
2009-07-24 21:34:00,4.18805,4.18963,4.18475,4.18627,5250000.0
2009-07-24 21:35:00,4.18764,4.19002,4.18439,4.18927,6380000.0
2009-07-24 21:36:00,4.18876,4.18916,4.18264,4.18397,8630000.0
2009-07-24 21:37:00,4.18881,4.19069,4.18121,4.1868,7880000.0
2009-07-24 21:38:00,4.18717,4.1882,4.18242,4.1882,6750000.0
2009-07-24 21:39:00,4.18405,4.1897,4.17978,4.18386,7510000.0
2009-07-24 21:40:00,4.1842,4.19007,4.18252,4.18839,5250000.0
2009-07-24 21:41:00,4.18577,4.18937,4.18425,4.18868,9010000.0
2009-07-24 21:42:00,4.18406,4.18986,4.17979,4.17979,6750000.0
2009-07-24 21:43:00,4.18893,4.18896,4.18319,4.18885,6750000.0
2009-07-24 21:44:00,4.18396,4.1887,4.1798,4.18442,6390000.0
2009-07-24 21:45:00,4.18875,4.18945,4.18352,4.18352,3010000.0
2009-07-24 21:46:00,4.18513,4.19068,4.1805,4.18788,10880000.0
2009-07-24 21:47:00,4.18842,4.18929,4.18267,4.18267,6380000.0
2009-07-24 21:48:00,4.18581,4.18919,4.18002,4.18002,6000000.0
2009-07-24 21:49:00,4.18143,4.18876,4.18143,4.18838,6380000.0
2009-07-24 21:50:00,4.18895,4.19021,4.1836,4.18934,6000000.0
2009-07-24 21:51:00,4.18535,4.1903,4.18532,4.18959,7880000.0
2009-07-24 21:52:00,4.19055,4.19079,4.18569,4.18914,7130000.0
2009-07-24 21:53:00,4.18913,4.19041,4.18311,4.18311,6380000.0
2009-07-24 21:54:00,4.18529,4.19004,4.18091,4.18121,7130000.0
2009-07-24 21:55:00,4.18897,4.19323,4.18668,4.18949,12380000.0
2009-07-24 21:56:00,4.1883,4.1884,4.17936,4.1884,6750000.0
2009-07-24 21:57:00,4.18416,4.1911,4.18108,4.1911,6000000.0
2009-07-24 21:58:00,4.18088,4.19107,4.18088,4.19017,6750000.0
2009-07-24 21:59:00,4.19154,4.1941,4.183,4.19157,12760000.0
2009-07-24 22:00:00,4.19024,4.19145,4.18737,4.19056,9000000.0
2009-07-24 22:01:00,4.18332,4.18875,4.18173,4.18875,6750000.0
2009-07-24 22:02:00,4.1902,4.19174,4.18566,4.18887,6380000.0
2009-07-24 22:04:00,4.18986,4.19108,4.1889,4.1905,8260000.0
2009-07-24 22:05:00,4.18683,4.19035,4.18023,4.18898,6380000.0
2009-07-24 22:06:00,4.18916,4.18974,4.18219,4.18849,6380000.0
2009-07-24 22:07:00,4.18539,4.19078,4.18424,4.18582,6760000.0
2009-07-24 22:08:00,4.18931,4.18989,4.18132,4.18132,8260000.0
2009-07-24 22:09:00,4.18614,4.18971,4.18244,4.1883,9380000.0
2009-07-24 22:10:00,4.18735,4.1885,4.18347,4.18746,5270000.0
2009-07-24 22:11:00,4.18703,4.18904,4.1831,4.18501,4140000.0
2009-07-24 22:12:00,4.18434,4.19244,4.18434,4.18997,6750000.0
2009-07-24 22:13:00,4.18735,4.19047,4.18163,4.19047,4500000.0
2009-07-24 22:14:00,4.18285,4.1887,4.17837,4.1887,4880000.0
2009-07-24 22:15:00,4.18016,4.19068,4.18016,4.18064,4880000.0
2009-07-24 22:16:00,4.18959,4.18959,4.17592,4.18748,7880000.0
2009-07-24 22:17:00,4.1824,4.18988,4.18018,4.18863,5260000.0
2009-07-24 22:18:00,4.18297,4.18735,4.17707,4.18595,6760000.0
2009-07-24 22:19:00,4.18442,4.18848,4.17752,4.18833,6000000.0
2009-07-24 22:20:00,4.18519,4.19458,4.18243,4.18243,9760000.0
2009-07-24 22:21:00,4.18593,4.19003,4.17888,4.18363,7140000.0
2009-07-24 22:22:00,4.18836,4.19198,4.18178,4.18355,9390000.0
2009-07-24 22:23:00,4.18637,4.18986,4.17954,4.18986,11260000.0
2009-07-24 22:24:00,4.18945,4.18985,4.18055,4.18055,6020000.0
2009-07-24 22:25:00,4.17925,4.18908,4.17925,4.18864,5260000.0
2009-07-24 22:26:00,4.18888,4.18888,4.18138,4.18647,7130000.0
2009-07-24 22:27:00,4.18423,4.18823,4.18336,4.18336,7130000.0
2009-07-24 22:28:00,4.18525,4.18951,4.18207,4.18207,6390000.0
2009-07-24 22:29:00,4.18869,4.18869,4.18293,4.18852,3390000.0
2009-07-24 22:30:00,4.18143,4.18968,4.18143,4.18333,4140000.0
2009-07-24 22:31:00,4.1883,4.18836,4.18625,4.18625,1510000.0
2009-07-24 22:32:00,4.18907,4.18981,4.18129,4.18712,5630000.0
2009-07-24 22:33:00,4.1903,4.1903,4.18253,4.18253,5630000.0
2009-07-24 22:34:00,4.18519,4.19088,4.18519,4.18778,4510000.0
2009-07-24 22:35:00,4.18989,4.19059,4.18081,4.18678,5630000.0
2009-07-24 22:36:00,4.18872,4.19162,4.18145,4.18784,7880000.0
2009-07-24 22:37:00,4.18957,4.18975,4.17998,4.18953,7510000.0
2009-07-24 22:38:00,4.18503,4.18792,4.17984,4.18792,5630000.0
2009-07-24 22:39:00,4.18266,4.18842,4.17831,4.18515,5270000.0
2009-07-24 22:40:00,4.18902,4.19006,4.18367,4.18916,7880000.0
2009-07-24 22:41:00,4.18886,4.18886,4.18329,4.18759,6000000.0
2009-07-24 22:42:00,4.1881,4.18903,4.1846,4.18608,7130000.0
2009-07-24 22:43:00,4.17949,4.18943,4.17949,4.1824,7140000.0
2009-07-24 22:44:00,4.1782,4.1894,4.1773,4.1894,9750000.0
2009-07-24 22:45:00,4.18826,4.18967,4.18076,4.18825,4890000.0
2009-07-24 22:46:00,4.1896,4.19027,4.17425,4.18832,7140000.0
2009-07-24 22:47:00,4.18818,4.18864,4.18026,4.18026,8630000.0
2009-07-24 22:48:00,4.18368,4.18838,4.17693,4.18838,9760000.0
2009-07-24 22:49:00,4.18459,4.18888,4.18314,4.18776,4880000.0
2009-07-24 22:50:00,4.18102,4.18752,4.17594,4.18752,7900000.0
2009-07-24 22:51:00,4.18907,4.18922,4.17982,4.18448,5250000.0
2009-07-24 22:52:00,4.18062,4.19383,4.18062,4.18991,8280000.0
2009-07-24 22:53:00,4.1884,4.1884,4.18284,4.18802,6750000.0
2009-07-24 22:54:00,4.18204,4.18691,4.17876,4.17974,4500000.0
2009-07-24 22:55:00,4.17588,4.18798,4.17588,4.18513,9750000.0
2009-07-24 22:56:00,4.17623,4.18671,4.17623,4.18671,4880000.0
2009-07-24 22:57:00,4.17833,4.18921,4.17833,4.18734,7890000.0
2009-07-24 22:58:00,4.18856,4.18857,4.17864,4.17864,7510000.0
2009-07-24 22:59:00,4.18332,4.18835,4.17854,4.18254,9750000.0
2009-07-26 23:01:00,4.18703,4.18806,4.17834,4.18345,4880000.0
2009-07-26 23:02:00,4.17967,4.19355,4.17967,4.19085,8260000.0
2009-07-26 23:04:00,4.19303,4.19303,4.18258,4.1873,4130000.0
2009-07-26 23:06:00,4.18558,4.1988,4.18558,4.19512,6770000.0
2009-07-26 23:08:00,4.18432,4.1942,4.18432,4.19376,7140000.0
2009-07-26 23:09:00,4.19199,4.19342,4.19199,4.19342,3760000.0
2009-07-26 23:11:00,4.1825,4.19531,4.18096,4.18637,7880000.0
2009-07-26 23:12:00,4.19103,4.19384,4.18298,4.19384,7510000.0
2009-07-26 23:13:00,4.18581,4.19563,4.18581,4.1909,9750000.0
2009-07-26 23:14:00,4.19076,4.1961,4.18619,4.18619,7890000.0
2009-07-26 23:15:00,4.18549,4.19478,4.18421,4.19477,7130000.0
2009-07-26 23:16:00,4.18735,4.19534,4.18735,4.19534,7130000.0
2009-07-26 23:18:00,4.19467,4.19485,4.1849,4.19485,4880000.0
2009-07-26 23:20:00,4.18542,4.19486,4.18542,4.19486,6750000.0
2009-07-26 23:24:00,4.18965,4.19871,4.18782,4.19585,9010000.0
2009-07-26 23:25:00,4.19431,4.19431,4.1855,4.19091,6000000.0
2009-07-26 23:26:00,4.18522,4.19468,4.18522,4.19319,9020000.0
2009-07-26 23:27:00,4.19391,4.19391,4.18828,4.18828,3380000.0
2009-07-26 23:28:00,4.19501,4.19501,4.18488,4.19372,6750000.0
2009-07-26 23:30:00,4.1903,4.19678,4.18912,4.1958,4510000.0
2009-07-26 23:31:00,4.18568,4.19606,4.18568,4.19516,12390000.0
2009-07-26 23:32:00,4.19393,4.19424,4.18554,4.19063,3390000.0
2009-07-26 23:33:00,4.19114,4.19398,4.18433,4.18467,11630000.0
2009-07-26 23:34:00,4.19371,4.19518,4.18884,4.19518,4510000.0
2009-07-26 23:35:00,4.18569,4.19517,4.18563,4.19454,9760000.0
2009-07-26 23:36:00,4.18532,4.20009,4.18532,4.19673,5250000.0
2009-07-26 23:37:00,4.19423,4.19733,4.19056,4.19112,6750000.0
2009-07-26 23:38:00,4.18563,4.19823,4.18563,4.19087,7140000.0
2009-07-26 23:39:00,4.19541,4.19651,4.19072,4.19389,9760000.0
2009-07-26 23:40:00,4.19467,4.19467,4.18802,4.19385,6380000.0
2009-07-26 23:41:00,4.19429,4.19558,4.18939,4.19153,7880000.0
2009-07-26 23:42:00,4.18403,4.19687,4.18403,4.19418,6380000.0
2009-07-26 23:43:00,4.19586,4.19729,4.18662,4.1868,4510000.0
2009-07-26 23:44:00,4.18699,4.1962,4.18699,4.19456,10880000.0
2009-07-26 23:45:00,4.19459,4.19541,4.18546,4.19363,7500000.0
2009-07-26 23:46:00,4.19033,4.19611,4.19033,4.191,5250000.0
2009-07-26 23:47:00,4.19232,4.19566,4.18691,4.19184,6010000.0
2009-07-26 23:48:00,4.18948,4.19481,4.18577,4.19348,5250000.0
2009-07-26 23:49:00,4.19498,4.19601,4.19018,4.19462,5260000.0
2009-07-26 23:50:00,4.18958,4.19436,4.1847,4.18905,6750000.0
2009-07-26 23:51:00,4.19282,4.19443,4.18259,4.18907,8250000.0
2009-07-26 23:52:00,4.19261,4.19506,4.18988,4.19506,3380000.0
2009-07-26 23:53:00,4.19316,4.1957,4.18628,4.19453,6760000.0
2009-07-26 23:54:00,4.19355,4.19558,4.19151,4.19237,4510000.0
2009-07-26 23:55:00,4.19694,4.1975,4.18675,4.19498,4510000.0
2009-07-26 23:56:00,4.19637,4.19637,4.18559,4.19353,7140000.0
2009-07-26 23:57:00,4.19402,4.19402,4.18757,4.18789,4500000.0
2009-07-26 23:58:00,4.19382,4.19596,4.18562,4.19448,7880000.0
2009-07-27 00:00:00,4.19577,4.19577,4.18959,4.19422,5250000.0
2009-07-27 00:01:00,4.19491,4.19491,4.18449,4.18827,6380000.0
2009-07-27 00:02:00,4.19322,4.19513,4.18539,4.19505,6010000.0
2009-07-27 00:03:00,4.18964,4.1931,4.18454,4.18628,6750000.0
2009-07-27 00:04:00,4.19539,4.19591,4.18502,4.19428,5630000.0
2009-07-27 00:05:00,4.19391,4.19798,4.18813,4.18996,10140000.0
2009-07-27 00:06:00,4.18541,4.19423,4.18497,4.19003,8250000.0
2009-07-27 00:07:00,4.19092,4.19493,4.18405,4.18874,11250000.0
2009-07-27 00:08:00,4.19678,4.19817,4.18776,4.19155,14260000.0
2009-07-27 00:09:00,4.18878,4.19428,4.18509,4.18509,4130000.0
2009-07-27 00:10:00,4.18954,4.19708,4.1877,4.19063,10130000.0
2009-07-27 00:11:00,4.19249,4.19611,4.18526,4.19184,12000000.0
2009-07-27 00:12:00,4.18681,4.1956,4.18664,4.19026,5630000.0
2009-07-27 00:13:00,4.19335,4.19359,4.18361,4.18502,11250000.0
2009-07-27 00:14:00,4.19424,4.19502,4.18546,4.19436,9750000.0
2009-07-27 00:15:00,4.18855,4.19872,4.18855,4.19535,3380000.0
2009-07-27 00:16:00,4.19044,4.19455,4.18311,4.18828,13140000.0
2009-07-27 00:17:00,4.19089,4.19602,4.18459,4.19591,16150000.0
2009-07-27 00:18:00,4.19477,4.19561,4.18572,4.19297,13890000.0
2009-07-27 00:19:00,4.19593,4.196,4.18606,4.18613,13880000.0
2009-07-27 00:20:00,4.19074,4.19574,4.1875,4.19574,4890000.0
2009-07-27 00:21:00,4.18534,4.19342,4.18395,4.1896,6380000.0
2009-07-27 00:22:00,4.19525,4.19526,4.18973,4.19505,7890000.0
2009-07-27 00:23:00,4.19548,4.19691,4.1873,4.19578,9760000.0
2009-07-27 00:24:00,4.19121,4.19541,4.19041,4.19059,5640000.0
2009-07-27 00:25:00,4.19555,4.19738,4.18783,4.19189,4510000.0
2009-07-27 00:26:00,4.19329,4.19441,4.18458,4.1942,4130000.0
2009-07-27 00:27:00,4.19345,4.19471,4.18417,4.19259,7500000.0
2009-07-27 00:28:00,4.18992,4.19607,4.18992,4.19489,6000000.0
2009-07-27 00:29:00,4.19139,4.19725,4.19139,4.19523,8260000.0
2009-07-27 00:30:00,4.19692,4.19692,4.18902,4.19529,4880000.0
2009-07-27 00:31:00,4.19592,4.19635,4.19181,4.19493,4890000.0
2009-07-27 00:32:00,4.18366,4.19701,4.18366,4.19431,7500000.0
2009-07-27 00:33:00,4.19575,4.19575,4.18809,4.18809,6380000.0
2009-07-27 00:34:00,4.19082,4.19543,4.18466,4.19024,7520000.0
2009-07-27 00:35:00,4.19417,4.19515,4.18565,4.19515,6760000.0
2009-07-27 00:36:00,4.19617,4.19617,4.18286,4.19388,9000000.0
2009-07-27 00:37:00,4.19386,4.19613,4.18795,4.18886,6000000.0
2009-07-27 00:38:00,4.19067,4.1955,4.18507,4.19349,8260000.0
2009-07-27 00:39:00,4.19545,4.19568,4.18618,4.19473,9000000.0
2009-07-27 00:40:00,4.19376,4.19418,4.18306,4.1851,9000000.0
2009-07-27 00:41:00,4.18522,4.19831,4.18522,4.19178,7140000.0
2009-07-27 00:42:00,4.19524,4.19659,4.18743,4.18934,7510000.0
2009-07-27 00:43:00,4.18558,4.1961,4.18558,4.19067,12000000.0
2009-07-27 00:44:00,4.19041,4.19881,4.18808,4.19693,7880000.0
2009-07-27 00:45:00,4.19323,4.19653,4.18779,4.19053,10510000.0
2009-07-27 00:46:00,4.19472,4.19537,4.18614,4.19449,7880000.0
2009-07-27 00:47:00,4.1862,4.19575,4.18578,4.18578,5250000.0
2009-07-27 00:48:00,4.19513,4.19513,4.18639,4.19033,4130000.0
2009-07-27 00:49:00,4.18661,4.19337,4.18326,4.19155,6010000.0
2009-07-27 00:50:00,4.19562,4.19663,4.19327,4.19609,5630000.0
2009-07-27 00:51:00,4.194,4.19577,4.19125,4.193,4880000.0
2009-07-27 00:52:00,4.19499,4.19642,4.19108,4.19168,7880000.0
2009-07-27 00:53:00,4.18689,4.19549,4.18689,4.1937,4130000.0
2009-07-27 00:54:00,4.1941,4.19541,4.18979,4.19541,4890000.0
2009-07-27 00:55:00,4.19291,4.19485,4.18854,4.19473,7130000.0
2009-07-27 00:56:00,4.19415,4.19435,4.1892,4.19373,6380000.0
2009-07-27 00:57:00,4.19217,4.19797,4.19217,4.19417,5630000.0
2009-07-27 00:58:00,4.19516,4.19609,4.1838,4.19456,6010000.0
2009-07-27 00:59:00,4.18571,4.19572,4.18571,4.19564,8250000.0
2009-07-27 01:00:00,4.193,4.19712,4.19117,4.19625,6000000.0
2009-07-27 01:01:00,4.19536,4.19536,4.18472,4.1898,6380000.0
2009-07-27 01:02:00,4.19389,4.19389,4.18213,4.19313,5250000.0
2009-07-27 01:03:00,4.19419,4.1947,4.18403,4.19452,5260000.0
2009-07-27 01:04:00,4.1961,4.19665,4.18425,4.19445,6000000.0
2009-07-27 01:05:00,4.18696,4.19418,4.18448,4.19418,4140000.0
2009-07-27 01:06:00,4.18966,4.19602,4.18966,4.19551,6750000.0
2009-07-27 01:07:00,4.1961,4.19773,4.19048,4.19469,6390000.0
2009-07-27 01:08:00,4.19553,4.19553,4.18334,4.19357,5270000.0
2009-07-27 01:09:00,4.19503,4.19503,4.18225,4.18814,6000000.0
2009-07-27 01:10:00,4.18956,4.19434,4.18778,4.19054,7880000.0
2009-07-27 01:11:00,4.1907,4.19542,4.1907,4.19542,4890000.0
2009-07-27 01:13:00,4.19321,4.1947,4.1896,4.19005,6380000.0
2009-07-27 01:14:00,4.18604,4.19615,4.18604,4.19615,6010000.0
2009-07-27 01:15:00,4.19534,4.19534,4.18918,4.19484,4500000.0
2009-07-27 01:16:00,4.19648,4.19835,4.19075,4.19527,5630000.0
2009-07-27 01:17:00,4.19508,4.19606,4.19483,4.1949,5250000.0
2009-07-27 01:18:00,4.19029,4.19435,4.18989,4.18989,4880000.0
2009-07-27 01:19:00,4.19199,4.19722,4.19159,4.19564,6380000.0
2009-07-27 01:20:00,4.184,4.19544,4.184,4.19544,6000000.0
2009-07-27 01:21:00,4.19172,4.1976,4.18753,4.19493,5630000.0
2009-07-27 01:22:00,4.19517,4.19576,4.18628,4.19437,7500000.0
2009-07-27 01:23:00,4.19135,4.19551,4.18955,4.19505,5630000.0
2009-07-27 01:24:00,4.1867,4.19661,4.1867,4.19244,5630000.0
2009-07-27 01:25:00,4.19503,4.19736,4.18859,4.1898,7500000.0
2009-07-27 01:26:00,4.18619,4.19609,4.18619,4.19338,6000000.0
2009-07-27 01:27:00,4.19094,4.19623,4.1899,4.19598,10130000.0
2009-07-27 01:28:00,4.19509,4.19701,4.18566,4.19498,6770000.0
2009-07-27 01:29:00,4.18571,4.19521,4.18571,4.19346,11630000.0
2009-07-27 01:30:00,4.19552,4.19552,4.18913,4.19509,6000000.0
2009-07-27 01:31:00,4.1948,4.19588,4.18685,4.19588,5260000.0
2009-07-27 01:32:00,4.19473,4.19679,4.18848,4.18848,7880000.0
2009-07-27 01:33:00,4.1966,4.20093,4.18774,4.18774,6000000.0
2009-07-27 01:34:00,4.19407,4.19637,4.18599,4.19334,6380000.0
2009-07-27 01:35:00,4.18985,4.19527,4.18985,4.1923,7130000.0
2009-07-27 01:37:00,4.19016,4.19674,4.19016,4.19581,5260000.0
2009-07-27 01:38:00,4.19605,4.19605,4.19446,4.1957,5630000.0
2009-07-27 01:39:00,4.19187,4.19621,4.18675,4.18675,5640000.0
2009-07-27 01:40:00,4.19586,4.197,4.1874,4.19561,7510000.0
2009-07-27 01:41:00,4.19545,4.19545,4.1863,4.18911,6750000.0
2009-07-27 01:42:00,4.18593,4.1952,4.18593,4.19494,5250000.0
2009-07-27 01:43:00,4.19558,4.19601,4.18616,4.19366,4880000.0
2009-07-27 01:44:00,4.18635,4.19714,4.1862,4.19669,6020000.0
2009-07-27 01:45:00,4.19568,4.19568,4.18929,4.18929,4880000.0
2009-07-27 01:46:00,4.18511,4.19666,4.18418,4.18418,5260000.0
2009-07-27 01:47:00,4.19471,4.19576,4.19469,4.19568,6750000.0
2009-07-27 01:48:00,4.19584,4.19647,4.19122,4.19647,4130000.0
2009-07-27 01:49:00,4.19484,4.19538,4.1869,4.19538,4510000.0
2009-07-27 01:50:00,4.19032,4.19587,4.19032,4.19273,5640000.0
2009-07-27 01:51:00,4.1911,4.19746,4.1911,4.19654,7510000.0
2009-07-27 01:52:00,4.19531,4.19531,4.19083,4.19334,5260000.0
2009-07-27 01:53:00,4.19471,4.19678,4.18577,4.19395,6770000.0
2009-07-27 01:54:00,4.19396,4.19604,4.19008,4.19313,6000000.0
2009-07-27 01:55:00,4.19633,4.20074,4.18827,4.19646,7880000.0
2009-07-27 01:56:00,4.19423,4.19423,4.18647,4.1889,5260000.0
2009-07-27 01:57:00,4.19276,4.19764,4.18787,4.19528,16880000.0
2009-07-27 01:58:00,4.19499,4.19556,4.19043,4.19043,5250000.0
2009-07-27 02:01:00,4.1952,4.19956,4.18733,4.19596,7510000.0
2009-07-27 02:02:00,4.19478,4.19588,4.19091,4.19538,5630000.0
2009-07-27 02:03:00,4.19217,4.19602,4.18662,4.19464,14660000.0
2009-07-27 02:04:00,4.19458,4.19464,4.18985,4.19005,4880000.0
2009-07-27 02:05:00,4.19418,4.19418,4.18415,4.19346,5250000.0
2009-07-27 02:06:00,4.19526,4.19609,4.19198,4.19582,6010000.0
2009-07-27 02:07:00,4.19556,4.19628,4.18484,4.18484,7500000.0
2009-07-27 02:08:00,4.19159,4.1988,4.18718,4.18718,7140000.0
2009-07-27 02:09:00,4.19351,4.19418,4.18507,4.18964,5630000.0
2009-07-27 02:10:00,4.19292,4.19527,4.18978,4.19527,4510000.0
2009-07-27 02:11:00,4.19536,4.19707,4.19098,4.19098,6010000.0
2009-07-27 02:12:00,4.19169,4.19576,4.18953,4.18953,7500000.0
2009-07-27 02:13:00,4.19499,4.19588,4.18461,4.19098,6750000.0
2009-07-27 02:14:00,4.19653,4.19679,4.18708,4.19595,4510000.0
2009-07-27 02:15:00,4.19363,4.19938,4.18648,4.19436,19140000.0
2009-07-27 02:16:00,4.19051,4.19683,4.19051,4.19608,4880000.0
2009-07-27 02:17:00,4.18986,4.19667,4.18963,4.19657,5260000.0
2009-07-27 02:18:00,4.19119,4.19638,4.19106,4.19603,4880000.0
2009-07-27 02:19:00,4.19446,4.19569,4.18645,4.18687,5630000.0
2009-07-27 02:20:00,4.19407,4.19407,4.18295,4.18709,4880000.0
2009-07-27 02:21:00,4.19269,4.19269,4.17929,4.19025,5250000.0
2009-07-27 02:22:00,4.19261,4.19317,4.18041,4.19148,5630000.0
2009-07-27 02:23:00,4.19091,4.19437,4.1843,4.19215,5250000.0
2009-07-27 02:24:00,4.19023,4.19037,4.1828,4.19037,4130000.0
2009-07-27 02:25:00,4.19403,4.19562,4.18829,4.19182,7510000.0
2009-07-27 02:26:00,4.1851,4.19652,4.1851,4.19399,6770000.0
2009-07-27 02:27:00,4.19206,4.19434,4.18785,4.19283,4880000.0
2009-07-27 02:28:00,4.18891,4.19351,4.18827,4.19199,4510000.0
2009-07-27 02:29:00,4.18872,4.19433,4.18872,4.19341,5630000.0
2009-07-27 02:30:00,4.19275,4.19275,4.18698,4.18698,7510000.0
2009-07-27 02:31:00,4.18874,4.19527,4.18524,4.19057,4880000.0
2009-07-27 02:32:00,4.18988,4.19268,4.18328,4.18328,3750000.0
2009-07-27 02:33:00,4.19032,4.19268,4.18388,4.18639,4880000.0
2009-07-27 02:34:00,4.19285,4.19296,4.18344,4.19166,6000000.0
2009-07-27 02:35:00,4.19082,4.19302,4.18709,4.18725,3000000.0
2009-07-27 02:36:00,4.18794,4.19267,4.18712,4.18771,5260000.0
2009-07-27 02:37:00,4.19293,4.19341,4.18863,4.18966,4880000.0
2009-07-27 02:38:00,4.18847,4.19354,4.18199,4.19343,6380000.0
2009-07-27 02:39:00,4.18821,4.19282,4.18135,4.19282,20270000.0
2009-07-27 02:40:00,4.19121,4.19305,4.1872,4.18993,7130000.0
2009-07-27 02:41:00,4.18306,4.19139,4.18041,4.19139,6760000.0
2009-07-27 02:42:00,4.19189,4.19407,4.18643,4.18804,5260000.0
2009-07-27 02:43:00,4.19142,4.19179,4.18791,4.19179,4500000.0
2009-07-27 02:44:00,4.19202,4.19202,4.18142,4.19044,4880000.0
2009-07-27 02:45:00,4.19378,4.19378,4.18216,4.19249,10140000.0
2009-07-27 02:46:00,4.18908,4.19348,4.18737,4.19228,6760000.0
2009-07-27 02:47:00,4.19221,4.19404,4.1873,4.19256,6390000.0
2009-07-27 02:48:00,4.18571,4.19213,4.18571,4.19213,4890000.0
2009-07-27 02:49:00,4.19277,4.19277,4.18298,4.1913,3750000.0
2009-07-27 02:50:00,4.18957,4.19274,4.18348,4.19243,6770000.0
2009-07-27 02:51:00,4.19021,4.19359,4.18387,4.18387,4880000.0
2009-07-27 02:52:00,4.18765,4.19347,4.18715,4.19347,3380000.0
2009-07-27 02:54:00,4.19135,4.19198,4.18549,4.191,7500000.0
2009-07-27 02:55:00,4.18703,4.19299,4.18683,4.18683,6000000.0
2009-07-27 02:56:00,4.19038,4.19156,4.18703,4.18902,4880000.0
2009-07-27 02:57:00,4.18928,4.19103,4.18673,4.19103,5630000.0
2009-07-27 02:58:00,4.18765,4.19215,4.18369,4.19215,4880000.0
2009-07-27 02:59:00,4.18805,4.19297,4.18785,4.18842,3400000.0
2009-07-27 03:00:00,4.19071,4.19631,4.18344,4.19213,19140000.0
2009-07-27 03:01:00,4.18732,4.19427,4.18732,4.19265,6000000.0
2009-07-27 03:02:00,4.19123,4.192,4.18575,4.18575,6010000.0
2009-07-27 03:03:00,4.19179,4.19326,4.1841,4.19171,7130000.0
2009-07-27 03:04:00,4.19308,4.19308,4.187,4.19197,6000000.0
2009-07-27 03:05:00,4.19338,4.19447,4.18848,4.19259,6010000.0
2009-07-27 03:06:00,4.1844,4.19503,4.1844,4.1889,4880000.0
2009-07-27 03:07:00,4.18703,4.19404,4.18703,4.18842,7500000.0
2009-07-27 03:08:00,4.18935,4.19493,4.18442,4.19239,16880000.0
2009-07-27 03:09:00,4.19243,4.19243,4.18693,4.18693,5250000.0
2009-07-27 03:10:00,4.18963,4.19578,4.18338,4.19405,5260000.0
2009-07-27 03:11:00,4.19107,4.19319,4.18622,4.18622,4880000.0
2009-07-27 03:12:00,4.18919,4.19209,4.18148,4.19093,15770000.0
2009-07-27 03:13:00,4.19243,4.19243,4.18763,4.18763,4880000.0
2009-07-27 03:14:00,4.19202,4.19231,4.18649,4.19178,7880000.0
2009-07-27 03:15:00,4.19306,4.19306,4.18119,4.18753,7880000.0
2009-07-27 03:16:00,4.18775,4.19307,4.18763,4.18763,7500000.0
2009-07-27 03:17:00,4.18105,4.19159,4.18105,4.19056,3380000.0
2009-07-27 03:18:00,4.18372,4.19331,4.18372,4.19214,6000000.0
2009-07-27 03:19:00,4.19224,4.19391,4.18625,4.19236,6000000.0
2009-07-27 03:20:00,4.18791,4.19338,4.1841,4.19157,6380000.0
2009-07-27 03:21:00,4.18891,4.19217,4.18247,4.1918,19170000.0
2009-07-27 03:22:00,4.18421,4.19412,4.18421,4.18817,5630000.0
2009-07-27 03:23:00,4.19332,4.19332,4.18436,4.19182,4510000.0
2009-07-27 03:24:00,4.19164,4.19395,4.18848,4.19318,3750000.0
2009-07-27 03:25:00,4.18689,4.19142,4.18547,4.18547,3750000.0
2009-07-27 03:26:00,4.18728,4.19419,4.18615,4.19419,3760000.0
2009-07-27 03:27:00,4.18774,4.19118,4.18164,4.18164,5630000.0
2009-07-27 03:28:00,4.19224,4.19246,4.18545,4.18707,5250000.0
2009-07-27 03:29:00,4.18764,4.19232,4.18764,4.19232,1500000.0
2009-07-27 03:30:00,4.19053,4.19632,4.1847,4.19224,16510000.0
2009-07-27 03:31:00,4.19214,4.19214,4.18851,4.19006,3750000.0
2009-07-27 03:32:00,4.19177,4.19177,4.18558,4.18696,6760000.0
2009-07-27 03:33:00,4.19236,4.19376,4.18881,4.1932,6380000.0
2009-07-27 03:35:00,4.19374,4.19374,4.18902,4.19196,4520000.0
2009-07-27 03:36:00,4.18849,4.19333,4.18726,4.18726,4130000.0
2009-07-27 03:37:00,4.1834,4.19213,4.18286,4.19105,7880000.0
2009-07-27 03:38:00,4.18928,4.19241,4.18328,4.18328,6760000.0
2009-07-27 03:39:00,4.18944,4.19442,4.18348,4.19178,17650000.0
2009-07-27 03:40:00,4.19275,4.19302,4.18784,4.18938,4880000.0
2009-07-27 03:41:00,4.19099,4.19212,4.18512,4.18738,4890000.0
2009-07-27 03:42:00,4.1922,4.19224,4.18747,4.18766,4880000.0
2009-07-27 03:43:00,4.19409,4.19487,4.18922,4.18922,4140000.0
2009-07-27 03:44:00,4.18965,4.19563,4.18419,4.19409,7880000.0
2009-07-27 03:45:00,4.19304,4.19304,4.1819,4.19128,18760000.0
2009-07-27 03:46:00,4.19268,4.19286,4.18309,4.19191,6380000.0
2009-07-27 03:47:00,4.19204,4.19204,4.18165,4.18979,6380000.0
2009-07-27 03:48:00,4.19261,4.19293,4.18609,4.18692,5630000.0
2009-07-27 03:49:00,4.19285,4.19285,4.18702,4.18762,4510000.0
2009-07-27 03:50:00,4.18627,4.19168,4.18553,4.18928,6390000.0
2009-07-27 03:51:00,4.18315,4.19389,4.18315,4.19291,6770000.0
2009-07-27 03:52:00,4.18916,4.1948,4.18436,4.19189,19510000.0
2009-07-27 03:53:00,4.19148,4.19212,4.18704,4.19212,6000000.0
2009-07-27 03:54:00,4.18943,4.19326,4.18423,4.19279,6750000.0
2009-07-27 03:55:00,4.18748,4.1928,4.18748,4.19278,4890000.0
2009-07-27 03:56:00,4.18807,4.1937,4.18748,4.1937,6770000.0
2009-07-27 03:57:00,4.19127,4.19163,4.18591,4.18591,5260000.0
2009-07-27 03:58:00,4.19137,4.19369,4.18603,4.19343,7140000.0
2009-07-27 03:59:00,4.18964,4.19271,4.1825,4.18717,4880000.0
2009-07-27 04:00:00,4.19178,4.19368,4.18158,4.1912,24770000.0
2009-07-27 04:01:00,4.19282,4.19403,4.18757,4.19304,8250000.0
2009-07-27 04:02:00,4.18804,4.19359,4.1879,4.18798,5260000.0
2009-07-27 04:03:00,4.18674,4.19549,4.18539,4.18929,6760000.0
2009-07-27 04:04:00,4.18154,4.19144,4.18154,4.19116,6010000.0
2009-07-27 04:05:00,4.19268,4.19386,4.19135,4.19177,4880000.0
2009-07-27 04:06:00,4.19181,4.19284,4.1868,4.18752,5630000.0
2009-07-27 04:07:00,4.18828,4.1909,4.18299,4.18314,5630000.0
2009-07-27 04:08:00,4.18993,4.19342,4.18793,4.19295,4140000.0
2009-07-27 04:09:00,4.18292,4.19192,4.18092,4.18541,7140000.0
2009-07-27 04:10:00,4.19171,4.19303,4.18391,4.18847,3010000.0
2009-07-27 04:11:00,4.19073,4.19133,4.18542,4.18646,8650000.0
2009-07-27 04:12:00,4.18794,4.19433,4.18794,4.18949,7510000.0
2009-07-27 04:13:00,4.19166,4.19215,4.18238,4.19215,5630000.0
2009-07-27 04:14:00,4.19043,4.19468,4.18895,4.19228,6770000.0
2009-07-27 04:15:00,4.1935,4.1935,4.1818,4.19254,24780000.0
2009-07-27 04:16:00,4.1923,4.19359,4.18417,4.18907,5640000.0
2009-07-27 04:17:00,4.19337,4.19453,4.18442,4.19366,7880000.0
2009-07-27 04:18:00,4.18351,4.19344,4.18351,4.19216,6000000.0
2009-07-27 04:19:00,4.1922,4.19282,4.1875,4.19194,7130000.0
2009-07-27 04:20:00,4.19297,4.19363,4.18309,4.19255,9380000.0
2009-07-27 04:21:00,4.18734,4.19258,4.18734,4.19188,5630000.0
2009-07-27 04:22:00,4.19384,4.19384,4.18891,4.18891,1500000.0
2009-07-27 04:23:00,4.18206,4.19138,4.18133,4.18874,3760000.0
2009-07-27 04:24:00,4.19088,4.1923,4.18661,4.18687,6760000.0
2009-07-27 04:25:00,4.18946,4.19515,4.18444,4.19374,6380000.0
2009-07-27 04:26:00,4.18718,4.191,4.18641,4.18641,5630000.0
2009-07-27 04:27:00,4.19278,4.19278,4.1881,4.1926,4880000.0
2009-07-27 04:29:00,4.19103,4.1926,4.18685,4.19232,9380000.0
2009-07-27 04:30:00,4.19245,4.19257,4.18771,4.18771,3750000.0
2009-07-27 04:31:00,4.18752,4.1928,4.18752,4.19205,2250000.0
2009-07-27 04:32:00,4.1895,4.19667,4.18462,4.19208,16140000.0
2009-07-27 04:33:00,4.19215,4.19275,4.19215,4.19275,1500000.0
2009-07-27 04:34:00,4.18785,4.1919,4.18744,4.1919,6010000.0
2009-07-27 04:36:00,4.19044,4.19044,4.18697,4.18697,2250000.0
2009-07-27 04:37:00,4.19098,4.19098,4.18119,4.18213,7500000.0
2009-07-27 04:38:00,4.18816,4.1912,4.18428,4.18991,2630000.0
2009-07-27 04:39:00,4.19326,4.19326,4.18277,4.18687,4880000.0
2009-07-27 04:40:00,4.18435,4.19565,4.18435,4.19102,5250000.0
2009-07-27 04:41:00,4.18962,4.19102,4.18553,4.18663,6760000.0
2009-07-27 04:42:00,4.19151,4.1928,4.18339,4.19264,4500000.0
2009-07-27 04:43:00,4.1881,4.19124,4.18313,4.18862,5250000.0
2009-07-27 04:44:00,4.19343,4.19346,4.18382,4.19346,5250000.0
2009-07-27 04:45:00,4.19404,4.19404,4.18228,4.19091,21380000.0
2009-07-27 04:46:00,4.18893,4.19302,4.18696,4.18802,4510000.0
2009-07-27 04:47:00,4.19122,4.19242,4.18803,4.19122,5260000.0
2009-07-27 04:48:00,4.19286,4.19286,4.18738,4.18783,9000000.0
2009-07-27 04:50:00,4.19248,4.19329,4.18395,4.19329,9000000.0
2009-07-27 04:51:00,4.18631,4.19225,4.18587,4.19225,6000000.0
2009-07-27 04:53:00,4.19274,4.19274,4.18288,4.18358,6770000.0
2009-07-27 04:55:00,4.18863,4.19408,4.18452,4.19249,6000000.0
2009-07-27 04:56:00,4.19375,4.19375,4.18482,4.1919,4500000.0
2009-07-27 04:57:00,4.19091,4.19356,4.18944,4.1926,6750000.0
2009-07-27 04:58:00,4.19332,4.19412,4.18885,4.19184,6380000.0
2009-07-27 04:59:00,4.19303,4.19303,4.18569,4.18569,6000000.0
2009-07-27 05:00:00,4.18951,4.19488,4.18293,4.19118,18780000.0
2009-07-27 05:01:00,4.18752,4.19056,4.18041,4.19017,3750000.0
2009-07-27 05:02:00,4.19135,4.19278,4.19057,4.19278,4510000.0
2009-07-27 05:03:00,4.19178,4.19353,4.18804,4.19299,6750000.0
2009-07-27 05:04:00,4.1918,4.1931,4.18395,4.19215,7510000.0
2009-07-27 05:05:00,4.18716,4.19219,4.1821,4.18732,6380000.0
2009-07-27 05:06:00,4.1868,4.19147,4.18216,4.19025,6000000.0
2009-07-27 05:07:00,4.19194,4.19357,4.18804,4.18804,4500000.0
2009-07-27 05:09:00,4.18341,4.19305,4.18313,4.19028,6380000.0
2009-07-27 05:10:00,4.18341,4.19358,4.18341,4.18792,4890000.0
2009-07-27 05:11:00,4.18766,4.19213,4.18011,4.19213,6770000.0
2009-07-27 05:12:00,4.19352,4.19352,4.18752,4.19271,3750000.0
2009-07-27 05:13:00,4.19164,4.19164,4.17986,4.18165,6760000.0
2009-07-27 05:14:00,4.18814,4.18947,4.18148,4.18382,6390000.0
2009-07-27 05:15:00,4.19037,4.19461,4.18472,4.19283,14290000.0
2009-07-27 05:16:00,4.19216,4.19226,4.18329,4.19127,5640000.0
2009-07-27 05:17:00,4.18626,4.19206,4.18626,4.19206,3380000.0
2009-07-27 05:18:00,4.19073,4.1916,4.18688,4.18724,3010000.0
2009-07-27 05:19:00,4.19028,4.19551,4.18472,4.1922,14660000.0
2009-07-27 05:20:00,4.19277,4.19484,4.1884,4.1884,5260000.0
2009-07-27 05:21:00,4.18732,4.1935,4.18334,4.19258,5630000.0
2009-07-27 05:22:00,4.18314,4.19192,4.1813,4.18751,7130000.0
2009-07-27 05:23:00,4.19218,4.19365,4.18359,4.18359,3770000.0
2009-07-27 05:24:00,4.1876,4.19283,4.18352,4.19197,4510000.0
2009-07-27 05:25:00,4.18861,4.19232,4.18622,4.1873,4130000.0
2009-07-27 05:26:00,4.19167,4.19246,4.18187,4.18659,5260000.0
2009-07-27 05:27:00,4.18706,4.19165,4.18656,4.18889,4510000.0
2009-07-27 05:28:00,4.1908,4.19293,4.18379,4.19293,3760000.0
2009-07-27 05:29:00,4.18326,4.19284,4.18326,4.19225,2640000.0
2009-07-27 05:30:00,4.19327,4.19395,4.18837,4.19176,6390000.0
2009-07-27 05:31:00,4.19176,4.19366,4.1867,4.18773,5640000.0
2009-07-27 05:32:00,4.19126,4.19197,4.18568,4.18568,3000000.0
2009-07-27 05:33:00,4.19081,4.1928,4.18245,4.19208,7510000.0
2009-07-27 05:35:00,4.1897,4.19362,4.18771,4.18771,3760000.0
2009-07-27 05:36:00,4.19096,4.19384,4.18894,4.19337,5260000.0
2009-07-27 05:37:00,4.19015,4.19259,4.18643,4.19106,6000000.0
2009-07-27 05:38:00,4.19093,4.19316,4.18686,4.18758,6760000.0
2009-07-27 05:39:00,4.19259,4.19309,4.19038,4.19038,3760000.0
2009-07-27 05:40:00,4.19014,4.19014,4.1862,4.1862,4880000.0
2009-07-27 05:41:00,4.19236,4.19277,4.1875,4.19277,5250000.0
2009-07-27 05:42:00,4.18739,4.1931,4.18275,4.18314,6010000.0
2009-07-27 05:43:00,4.18869,4.19512,4.18869,4.19208,4510000.0
2009-07-27 05:44:00,4.19145,4.19145,4.17785,4.18529,8250000.0
2009-07-27 05:45:00,4.19387,4.19387,4.18751,4.19086,5250000.0
2009-07-27 05:46:00,4.19252,4.19252,4.18094,4.19224,4510000.0
2009-07-27 05:47:00,4.18747,4.19405,4.18079,4.19306,6380000.0
2009-07-27 05:48:00,4.19212,4.19212,4.17963,4.19143,6750000.0
2009-07-27 05:49:00,4.18987,4.19363,4.18843,4.19225,6750000.0
2009-07-27 05:50:00,4.18781,4.19447,4.18781,4.1897,7140000.0
2009-07-27 05:51:00,4.18718,4.19176,4.18613,4.19176,5630000.0
2009-07-27 05:52:00,4.18815,4.19473,4.18815,4.19325,7500000.0
2009-07-27 05:53:00,4.18295,4.19287,4.18295,4.19213,4140000.0
2009-07-27 05:54:00,4.19205,4.19261,4.18087,4.19119,6000000.0
2009-07-27 05:55:00,4.19232,4.19277,4.18764,4.18793,7880000.0
2009-07-27 05:56:00,4.18895,4.19249,4.18794,4.19153,4880000.0
2009-07-27 05:57:00,4.18696,4.1917,4.18575,4.19103,5630000.0
2009-07-27 05:58:00,4.1865,4.19198,4.18057,4.18606,6760000.0
2009-07-27 05:59:00,4.19248,4.19377,4.18452,4.19377,3380000.0
2009-07-27 06:00:00,4.1937,4.19432,4.18308,4.19432,7880000.0
2009-07-27 06:01:00,4.18748,4.19265,4.18325,4.19265,6750000.0
2009-07-27 06:02:00,4.1857,4.19281,4.1857,4.19279,4890000.0
2009-07-27 06:03:00,4.19194,4.19317,4.18341,4.19317,7880000.0
2009-07-27 06:04:00,4.19098,4.19168,4.18144,4.18671,6380000.0
2009-07-27 06:05:00,4.19248,4.19257,4.18294,4.18311,4510000.0
2009-07-27 06:06:00,4.19053,4.19377,4.18736,4.1876,6010000.0
2009-07-27 06:07:00,4.18724,4.19348,4.18724,4.19301,6380000.0
2009-07-27 06:08:00,4.19132,4.19277,4.18747,4.19127,4890000.0
2009-07-27 06:09:00,4.19206,4.19206,4.18108,4.19069,6000000.0
2009-07-27 06:10:00,4.18995,4.19464,4.18959,4.18959,7880000.0
2009-07-27 06:11:00,4.18467,4.19342,4.1828,4.1911,5250000.0
2009-07-27 06:12:00,4.19172,4.19274,4.18333,4.19268,5260000.0
2009-07-27 06:13:00,4.19304,4.19322,4.18872,4.19322,5260000.0
2009-07-27 06:14:00,4.19273,4.1928,4.18686,4.18712,4130000.0
2009-07-27 06:15:00,4.19317,4.19317,4.18931,4.19235,4510000.0
2009-07-27 06:16:00,4.1894,4.1941,4.18578,4.18684,6010000.0
2009-07-27 06:17:00,4.18801,4.19268,4.18369,4.19268,4880000.0
2009-07-27 06:18:00,4.19258,4.19398,4.1846,4.19292,4510000.0
2009-07-27 06:19:00,4.18808,4.19123,4.18117,4.19116,4880000.0
2009-07-27 06:20:00,4.19191,4.19452,4.18883,4.19249,3020000.0
2009-07-27 06:21:00,4.19136,4.1933,4.18338,4.18775,4510000.0
2009-07-27 06:22:00,4.17954,4.19015,4.17954,4.18741,4140000.0
2009-07-27 06:23:00,4.18751,4.19308,4.18715,4.19285,6010000.0
2009-07-27 06:24:00,4.18965,4.19307,4.18965,4.19303,5250000.0
2009-07-27 06:25:00,4.19232,4.19762,4.18495,4.19315,6380000.0
2009-07-27 06:26:00,4.19263,4.19576,4.19207,4.19207,3760000.0
2009-07-27 06:27:00,4.18791,4.19249,4.18754,4.18754,6010000.0
2009-07-27 06:29:00,4.19229,4.19346,4.18824,4.19281,7130000.0
2009-07-27 06:30:00,4.19232,4.19232,4.18171,4.18302,6770000.0
2009-07-27 06:31:00,4.19283,4.19541,4.18512,4.18872,5260000.0
2009-07-27 06:32:00,4.1931,4.19325,4.18346,4.18637,5260000.0
2009-07-27 06:33:00,4.18395,4.19553,4.18395,4.1896,7130000.0
2009-07-27 06:34:00,4.19207,4.19325,4.18336,4.18802,5630000.0
2009-07-27 06:35:00,4.18298,4.19225,4.18298,4.19203,5260000.0
2009-07-27 06:36:00,4.19088,4.19088,4.18137,4.18883,4510000.0
2009-07-27 06:37:00,4.18726,4.19277,4.18233,4.19163,7130000.0
2009-07-27 06:38:00,4.19156,4.19399,4.18406,4.19301,6380000.0
2009-07-27 06:39:00,4.18354,4.19282,4.18354,4.19282,4150000.0
2009-07-27 06:41:00,4.19357,4.19357,4.18337,4.18633,5630000.0
2009-07-27 06:42:00,4.19303,4.19505,4.1879,4.18843,7500000.0
2009-07-27 06:43:00,4.19272,4.19334,4.18359,4.18359,5260000.0
2009-07-27 06:44:00,4.1834,4.19289,4.1834,4.1923,5630000.0
2009-07-27 06:45:00,4.18962,4.19365,4.18507,4.19192,4130000.0
2009-07-27 06:46:00,4.1932,4.1932,4.18348,4.18654,5630000.0
2009-07-27 06:47:00,4.18422,4.19514,4.18422,4.18965,7500000.0
2009-07-27 06:48:00,4.18595,4.19259,4.18022,4.19216,6380000.0
2009-07-27 06:49:00,4.1854,4.19581,4.1854,4.1918,5630000.0
2009-07-27 06:50:00,4.18965,4.19527,4.18403,4.19174,16510000.0
2009-07-27 06:51:00,4.19103,4.19304,4.18724,4.18725,8250000.0
2009-07-27 06:53:00,4.19234,4.19415,4.1829,4.1877,6000000.0
2009-07-27 06:54:00,4.1881,4.19122,4.1875,4.18779,4140000.0
2009-07-27 06:55:00,4.18913,4.19296,4.18289,4.19142,16510000.0
2009-07-27 06:56:00,4.1915,4.19193,4.18779,4.18779,4880000.0
2009-07-27 06:57:00,4.19233,4.19265,4.1873,4.19265,4510000.0
2009-07-27 06:58:00,4.1936,4.1936,4.18133,4.19213,5640000.0
2009-07-27 06:59:00,4.18892,4.19361,4.18361,4.18361,5260000.0
2009-07-27 07:00:00,4.18905,4.19225,4.18174,4.19075,7500000.0
2009-07-27 07:01:00,4.18854,4.1928,4.18357,4.1928,4880000.0
2009-07-27 07:02:00,4.19212,4.19212,4.18195,4.18316,7880000.0
2009-07-27 07:03:00,4.19186,4.19371,4.18333,4.18792,5630000.0
2009-07-27 07:04:00,4.19238,4.19273,4.18209,4.18577,6000000.0
2009-07-27 07:05:00,4.19295,4.19314,4.18787,4.19314,6000000.0
2009-07-27 07:06:00,4.19267,4.19379,4.18381,4.18858,6010000.0
2009-07-27 07:07:00,4.18322,4.19324,4.18322,4.19314,5630000.0
2009-07-27 07:08:00,4.18734,4.19084,4.18031,4.18249,6380000.0
2009-07-27 07:09:00,4.19307,4.19427,4.18757,4.19395,5250000.0
2009-07-27 07:10:00,4.18778,4.19325,4.18206,4.18958,6760000.0
2009-07-27 07:11:00,4.1859,4.19104,4.18129,4.19067,3770000.0
2009-07-27 07:12:00,4.18932,4.19022,4.17917,4.18152,7880000.0
2009-07-27 07:13:00,4.18959,4.19189,4.18263,4.18649,5260000.0
2009-07-27 07:14:00,4.19119,4.1938,4.18393,4.1878,6000000.0
2009-07-27 07:15:00,4.18337,4.19304,4.18337,4.18806,7130000.0
2009-07-27 07:16:00,4.18985,4.19122,4.18157,4.18157,5630000.0
2009-07-27 07:17:00,4.19163,4.19206,4.18659,4.19056,5260000.0
2009-07-27 07:18:00,4.18979,4.19242,4.18265,4.19121,8630000.0
2009-07-27 07:19:00,4.19097,4.19119,4.18204,4.18648,4880000.0
2009-07-27 07:20:00,4.19,4.19027,4.18604,4.19027,4130000.0
2009-07-27 07:21:00,4.18684,4.19148,4.18545,4.18688,4880000.0
2009-07-27 07:22:00,4.1913,4.19204,4.182,4.1884,4880000.0
2009-07-27 07:23:00,4.18066,4.19079,4.18066,4.19079,6000000.0
2009-07-27 07:24:00,4.19167,4.19317,4.1816,4.18819,7880000.0
2009-07-27 07:25:00,4.18056,4.19073,4.18056,4.18996,6000000.0
2009-07-27 07:26:00,4.18985,4.19077,4.18458,4.18863,6760000.0
2009-07-27 07:27:00,4.18961,4.19023,4.17921,4.18341,5630000.0
2009-07-27 07:28:00,4.18158,4.19047,4.18079,4.1857,7500000.0
2009-07-27 07:29:00,4.18689,4.19224,4.18248,4.18248,5630000.0
2009-07-27 07:30:00,4.18212,4.19258,4.18212,4.19218,6380000.0
2009-07-27 07:31:00,4.18542,4.19066,4.18425,4.18547,7880000.0
2009-07-27 07:32:00,4.18204,4.19245,4.18204,4.19219,6000000.0
2009-07-27 07:33:00,4.1913,4.1913,4.18544,4.19017,7500000.0
2009-07-27 07:34:00,4.19079,4.19125,4.1815,4.18537,4890000.0
2009-07-27 07:35:00,4.18493,4.19067,4.18493,4.18789,5260000.0
2009-07-27 07:36:00,4.1901,4.19183,4.18631,4.19131,5630000.0
2009-07-27 07:37:00,4.18268,4.19131,4.18205,4.19045,5260000.0
2009-07-27 07:38:00,4.19112,4.19112,4.18528,4.18985,4510000.0
2009-07-27 07:39:00,4.19099,4.19099,4.18494,4.19064,4880000.0
2009-07-27 07:40:00,4.1914,4.1919,4.18461,4.18461,6000000.0
2009-07-27 07:41:00,4.18935,4.19445,4.18301,4.18713,6760000.0
2009-07-27 07:42:00,4.19149,4.19149,4.18588,4.19134,4140000.0
2009-07-27 07:43:00,4.18908,4.19245,4.17877,4.19011,6760000.0
2009-07-27 07:44:00,4.1917,4.19219,4.18843,4.18843,5260000.0
2009-07-27 07:45:00,4.1878,4.19316,4.18352,4.18937,6760000.0
2009-07-27 07:46:00,4.18635,4.19222,4.18325,4.1917,4510000.0
2009-07-27 07:47:00,4.1898,4.19081,4.17943,4.1817,7880000.0
2009-07-27 07:48:00,4.19117,4.19403,4.18411,4.18754,6010000.0
2009-07-27 07:49:00,4.1913,4.192,4.18228,4.18506,5260000.0
2009-07-27 07:50:00,4.18169,4.19067,4.18092,4.18617,6390000.0
2009-07-27 07:51:00,4.18689,4.19166,4.18186,4.18186,5630000.0
2009-07-27 07:52:00,4.18231,4.19169,4.18231,4.19139,5260000.0
2009-07-27 07:53:00,4.18853,4.19273,4.18623,4.19204,7880000.0
2009-07-27 07:54:00,4.18826,4.19136,4.18277,4.19136,7130000.0
2009-07-27 07:55:00,4.19019,4.19199,4.18614,4.19196,5250000.0
2009-07-27 07:56:00,4.18807,4.19156,4.18426,4.18989,6000000.0
2009-07-27 07:57:00,4.19035,4.19076,4.18341,4.19076,4510000.0
2009-07-27 07:58:00,4.18685,4.19167,4.18581,4.19167,5630000.0
2009-07-27 07:59:00,4.18214,4.1903,4.18151,4.1903,12010000.0
2009-07-27 08:00:00,4.19339,4.19454,4.18342,4.19154,11260000.0
2009-07-27 08:01:00,4.19102,4.19102,4.17908,4.18578,12400000.0
2009-07-27 08:02:00,4.19008,4.19115,4.18445,4.18541,10130000.0
2009-07-27 08:03:00,4.18588,4.19116,4.1842,4.19045,11270000.0
2009-07-27 08:04:00,4.18193,4.19259,4.18193,4.19159,9760000.0
2009-07-27 08:05:00,4.19102,4.19183,4.18253,4.18253,9390000.0
2009-07-27 08:06:00,4.18998,4.18998,4.17901,4.18759,13130000.0
2009-07-27 08:07:00,4.19025,4.1917,4.17968,4.17968,9770000.0
2009-07-27 08:08:00,4.1834,4.18886,4.17551,4.18016,12390000.0
2009-07-27 08:09:00,4.1745,4.18456,4.1745,4.18456,9020000.0
2009-07-27 08:10:00,4.18436,4.18458,4.17257,4.18212,12020000.0
2009-07-27 08:11:00,4.1775,4.18371,4.1775,4.18004,7130000.0
2009-07-27 08:12:00,4.17853,4.18355,4.17277,4.18355,12380000.0
2009-07-27 08:13:00,4.18075,4.18146,4.17121,4.18089,12770000.0
2009-07-27 08:14:00,4.17861,4.18317,4.17174,4.17184,16520000.0
2009-07-27 08:15:00,4.17702,4.18051,4.17096,4.17444,11640000.0
2009-07-27 08:16:00,4.17244,4.17244,4.15926,4.16164,9380000.0
2009-07-27 08:17:00,4.15848,4.16776,4.15625,4.16776,12010000.0
2009-07-27 08:18:00,4.16695,4.16961,4.15893,4.16491,8630000.0
2009-07-27 08:19:00,4.16159,4.17221,4.16159,4.17066,12020000.0
2009-07-27 08:20:00,4.16659,4.17352,4.16659,4.17352,4510000.0
2009-07-27 08:21:00,4.16916,4.17172,4.16152,4.16502,7500000.0
2009-07-27 08:22:00,4.16881,4.17521,4.16736,4.16771,5630000.0
2009-07-27 08:23:00,4.17219,4.17285,4.16466,4.16654,7140000.0
2009-07-27 08:24:00,4.16996,4.17436,4.16389,4.16389,7890000.0
2009-07-27 08:25:00,4.16877,4.1729,4.15681,4.16197,6380000.0
2009-07-27 08:26:00,4.1665,4.1714,4.16518,4.16518,6750000.0
2009-07-27 08:27:00,4.16043,4.1698,4.15946,4.1698,7880000.0
2009-07-27 08:28:00,4.1678,4.17239,4.16154,4.16602,6000000.0
2009-07-27 08:29:00,4.16438,4.17049,4.16436,4.16612,4510000.0
2009-07-27 08:30:00,4.16497,4.16971,4.16344,4.16357,6390000.0
2009-07-27 08:31:00,4.16701,4.16703,4.15735,4.16677,7510000.0
2009-07-27 08:32:00,4.16693,4.1724,4.15992,4.16828,6760000.0
2009-07-27 08:33:00,4.16339,4.16811,4.16274,4.16706,6380000.0
2009-07-27 08:34:00,4.16817,4.16959,4.16629,4.16702,5630000.0
2009-07-27 08:35:00,4.16575,4.16824,4.16028,4.16627,7130000.0
2009-07-27 08:36:00,4.16124,4.16671,4.15805,4.16564,7500000.0
2009-07-27 08:37:00,4.1644,4.16703,4.15972,4.16703,7880000.0
2009-07-27 08:38:00,4.16324,4.16853,4.15954,4.16367,6380000.0
2009-07-27 08:39:00,4.16366,4.16696,4.15899,4.1613,6760000.0
2009-07-27 08:40:00,4.16236,4.16502,4.15574,4.15877,5260000.0
2009-07-27 08:41:00,4.16369,4.16525,4.15762,4.15911,6000000.0
2009-07-27 08:42:00,4.16142,4.16523,4.15833,4.15991,5260000.0
2009-07-27 08:43:00,4.16354,4.16546,4.15483,4.16357,8630000.0
2009-07-27 08:44:00,4.16052,4.16885,4.1582,4.16542,9760000.0
2009-07-27 08:45:00,4.15334,4.16234,4.15066,4.15277,6750000.0
2009-07-27 08:46:00,4.16123,4.16488,4.16027,4.16201,5260000.0
2009-07-27 08:47:00,4.16141,4.16431,4.15119,4.16199,5260000.0
2009-07-27 08:48:00,4.15891,4.16232,4.15255,4.15755,6000000.0
2009-07-27 08:49:00,4.15919,4.1645,4.15396,4.1593,5250000.0
2009-07-27 08:50:00,4.16686,4.16686,4.15159,4.16199,7130000.0
2009-07-27 08:51:00,4.15481,4.16286,4.1475,4.16286,6380000.0
2009-07-27 08:52:00,4.15679,4.16502,4.15483,4.16151,6390000.0
2009-07-27 08:53:00,4.16779,4.16779,4.15861,4.16261,7140000.0
2009-07-27 08:54:00,4.16913,4.16913,4.16189,4.16189,4140000.0
2009-07-27 08:55:00,4.16588,4.16989,4.15929,4.16611,6380000.0
2009-07-27 08:56:00,4.1662,4.1662,4.15827,4.16277,6380000.0
2009-07-27 08:57:00,4.16347,4.16347,4.15365,4.15738,6000000.0
2009-07-27 08:58:00,4.15823,4.15972,4.15519,4.15887,5250000.0
2009-07-27 08:59:00,4.15832,4.1594,4.15156,4.15646,6000000.0
2009-07-27 09:00:00,4.14907,4.15999,4.14907,4.1587,5650000.0
2009-07-27 09:01:00,4.15645,4.15996,4.15031,4.15422,4880000.0
2009-07-27 09:02:00,4.15318,4.15882,4.15318,4.15818,6380000.0
2009-07-27 09:03:00,4.15412,4.15898,4.15169,4.15861,7500000.0
2009-07-27 09:04:00,4.16008,4.16022,4.15359,4.15726,6390000.0
2009-07-27 09:05:00,4.15621,4.16372,4.14952,4.16248,7510000.0
2009-07-27 09:06:00,4.15848,4.16413,4.15672,4.15672,6000000.0
2009-07-27 09:07:00,4.16124,4.16357,4.15542,4.16357,5250000.0
2009-07-27 09:08:00,4.16268,4.16515,4.15393,4.16019,6380000.0
2009-07-27 09:09:00,4.16376,4.16678,4.16099,4.16403,6010000.0
2009-07-27 09:10:00,4.16499,4.16691,4.1612,4.1646,4880000.0
2009-07-27 09:11:00,4.16363,4.16976,4.16363,4.16976,6760000.0
2009-07-27 09:12:00,4.16647,4.17009,4.16647,4.16934,4880000.0
2009-07-27 09:13:00,4.16982,4.17086,4.15821,4.15821,5630000.0
2009-07-27 09:14:00,4.17006,4.17057,4.16117,4.16117,6380000.0
2009-07-27 09:15:00,4.16003,4.17017,4.15927,4.16619,7890000.0
2009-07-27 09:16:00,4.16489,4.16862,4.15661,4.16655,7130000.0
2009-07-27 09:17:00,4.15719,4.16685,4.15653,4.16429,5630000.0
2009-07-27 09:18:00,4.16843,4.17007,4.15986,4.15986,7510000.0
2009-07-27 09:19:00,4.16211,4.17259,4.16211,4.16335,6000000.0
2009-07-27 09:20:00,4.17011,4.17471,4.16468,4.17471,9380000.0
2009-07-27 09:21:00,4.16532,4.17777,4.16532,4.17278,7880000.0
2009-07-27 09:22:00,4.17793,4.17793,4.1642,4.17534,9010000.0
2009-07-27 09:23:00,4.17629,4.17629,4.16419,4.16923,5260000.0
2009-07-27 09:24:00,4.16217,4.1722,4.16217,4.16732,6390000.0
2009-07-27 09:25:00,4.16789,4.17692,4.16296,4.16523,7510000.0
2009-07-27 09:26:00,4.17372,4.17437,4.16423,4.16987,7510000.0
2009-07-27 09:27:00,4.1709,4.17279,4.16125,4.17279,8250000.0
2009-07-27 09:28:00,4.1745,4.17776,4.16955,4.17717,4890000.0
2009-07-27 09:29:00,4.16788,4.17655,4.16599,4.17122,7500000.0
2009-07-27 09:30:00,4.17151,4.17757,4.17151,4.17375,5260000.0
2009-07-27 09:31:00,4.17328,4.17629,4.16621,4.16989,6010000.0
2009-07-27 09:32:00,4.17469,4.17804,4.16889,4.17804,6750000.0
2009-07-27 09:33:00,4.16778,4.17722,4.16696,4.17507,6380000.0
2009-07-27 09:34:00,4.16881,4.17684,4.16881,4.17653,5250000.0
2009-07-27 09:35:00,4.17377,4.17768,4.17036,4.17676,9750000.0
2009-07-27 09:36:00,4.1742,4.17953,4.17188,4.17929,6380000.0
2009-07-27 09:37:00,4.17875,4.18147,4.17112,4.17112,8250000.0
2009-07-27 09:38:00,4.17486,4.17843,4.17196,4.17537,5630000.0
2009-07-27 09:39:00,4.16901,4.17406,4.16134,4.17006,4880000.0
2009-07-27 09:40:00,4.1775,4.1775,4.1685,4.17079,4880000.0
2009-07-27 09:41:00,4.17703,4.17703,4.17025,4.17083,4880000.0
2009-07-27 09:42:00,4.17145,4.17755,4.16924,4.17204,9000000.0
2009-07-27 09:43:00,4.17612,4.17612,4.16275,4.17201,9380000.0
2009-07-27 09:44:00,4.17356,4.17685,4.17101,4.17548,4890000.0
2009-07-27 09:45:00,4.17056,4.17606,4.16811,4.17457,6380000.0
2009-07-27 09:46:00,4.17435,4.17526,4.16915,4.17394,7130000.0
2009-07-27 09:47:00,4.17437,4.17562,4.16848,4.17562,7130000.0
2009-07-27 09:48:00,4.1655,4.17613,4.1655,4.17613,6000000.0
2009-07-27 09:49:00,4.17549,4.17927,4.16913,4.173,6380000.0
2009-07-27 09:50:00,4.1767,4.17743,4.17188,4.17686,5250000.0
2009-07-27 09:51:00,4.16827,4.17722,4.16827,4.17673,5260000.0
2009-07-27 09:52:00,4.17361,4.17715,4.17026,4.17444,8250000.0
2009-07-27 09:53:00,4.1714,4.17609,4.16694,4.17498,5260000.0
2009-07-27 09:54:00,4.17651,4.17773,4.16918,4.17575,4880000.0
2009-07-27 09:55:00,4.17224,4.17814,4.16927,4.17753,4880000.0
2009-07-27 09:56:00,4.17408,4.17884,4.1688,4.1769,6750000.0
2009-07-27 09:57:00,4.1769,4.1783,4.1708,4.1783,6380000.0
2009-07-27 09:58:00,4.18153,4.18185,4.17482,4.17873,5640000.0
2009-07-27 09:59:00,4.17858,4.18079,4.16786,4.16786,5260000.0
2009-07-27 10:00:00,4.17261,4.17844,4.17122,4.17469,8630000.0
2009-07-27 10:01:00,4.17376,4.17984,4.16766,4.16766,9010000.0
2009-07-27 10:02:00,4.17367,4.17788,4.1675,4.17393,7140000.0
2009-07-27 10:03:00,4.17838,4.17976,4.1701,4.17839,6760000.0
2009-07-27 10:04:00,4.17113,4.1788,4.17113,4.17833,6000000.0
2009-07-27 10:05:00,4.17624,4.1783,4.17312,4.1783,6010000.0
2009-07-27 10:06:00,4.17528,4.17762,4.16962,4.17473,6750000.0
2009-07-27 10:07:00,4.17301,4.17408,4.16409,4.16409,5630000.0
2009-07-27 10:08:00,4.17363,4.17637,4.17024,4.17629,6380000.0
2009-07-27 10:09:00,4.17164,4.17739,4.17127,4.17488,5260000.0
2009-07-27 10:10:00,4.17725,4.17725,4.17012,4.17697,7880000.0
2009-07-27 10:11:00,4.17556,4.18373,4.16877,4.17837,7510000.0
2009-07-27 10:12:00,4.17735,4.17735,4.17212,4.17694,6000000.0
2009-07-27 10:13:00,4.16897,4.18177,4.16874,4.17346,9380000.0
2009-07-27 10:14:00,4.17239,4.17907,4.17239,4.17542,5630000.0
2009-07-27 10:15:00,4.17936,4.17936,4.17378,4.17866,6750000.0
2009-07-27 10:16:00,4.17734,4.17992,4.17412,4.17412,5630000.0
2009-07-27 10:17:00,4.17937,4.18002,4.17236,4.17675,4890000.0
2009-07-27 10:18:00,4.17776,4.18022,4.16912,4.17511,8260000.0
2009-07-27 10:19:00,4.1761,4.17923,4.17155,4.17567,6760000.0
2009-07-27 10:20:00,4.17458,4.18131,4.17037,4.17995,9750000.0
2009-07-27 10:21:00,4.18151,4.18151,4.17386,4.17793,6000000.0
2009-07-27 10:22:00,4.17486,4.18088,4.17486,4.18088,6000000.0
2009-07-27 10:23:00,4.17413,4.18446,4.1724,4.17936,9380000.0
2009-07-27 10:24:00,4.18292,4.18336,4.17576,4.17975,6750000.0
2009-07-27 10:25:00,4.17877,4.18549,4.17851,4.18247,4140000.0
2009-07-27 10:26:00,4.17869,4.18579,4.17869,4.18224,10140000.0
2009-07-27 10:27:00,4.18169,4.18301,4.17857,4.1828,6380000.0
2009-07-27 10:28:00,4.1781,4.18442,4.17582,4.18282,12010000.0
2009-07-27 10:29:00,4.18281,4.1846,4.17881,4.1802,4510000.0
2009-07-27 10:30:00,4.18259,4.1857,4.17719,4.18339,9380000.0
2009-07-27 10:31:00,4.17506,4.18721,4.17506,4.18574,6760000.0
2009-07-27 10:32:00,4.17778,4.18685,4.17701,4.18156,7510000.0
2009-07-27 10:33:00,4.18201,4.18518,4.17863,4.17863,5250000.0
2009-07-27 10:34:00,4.18181,4.18313,4.17577,4.18159,6020000.0
2009-07-27 10:35:00,4.17942,4.18269,4.17449,4.17651,10500000.0
2009-07-27 10:36:00,4.18183,4.18183,4.16704,4.17247,6770000.0
2009-07-27 10:37:00,4.17529,4.17621,4.17219,4.17563,4880000.0
2009-07-27 10:38:00,4.17672,4.17672,4.16859,4.17207,4880000.0
2009-07-27 10:39:00,4.17618,4.17737,4.17221,4.17737,5250000.0
2009-07-27 10:40:00,4.17267,4.18067,4.16857,4.17237,8630000.0
2009-07-27 10:41:00,4.16527,4.17543,4.16527,4.17434,7520000.0
2009-07-27 10:42:00,4.17649,4.17861,4.1714,4.17579,10130000.0
2009-07-27 10:43:00,4.16918,4.17595,4.16853,4.17165,9000000.0
2009-07-27 10:44:00,4.16859,4.17484,4.16836,4.16919,6750000.0
2009-07-27 10:45:00,4.16603,4.17415,4.16603,4.17185,5260000.0
2009-07-27 10:46:00,4.17363,4.1767,4.16651,4.17428,11260000.0
2009-07-27 10:47:00,4.17442,4.17442,4.15965,4.17066,6750000.0
2009-07-27 10:48:00,4.16126,4.17109,4.16126,4.17109,7140000.0
2009-07-27 10:49:00,4.17152,4.17189,4.16168,4.16846,7510000.0
2009-07-27 10:50:00,4.16178,4.16862,4.16065,4.16243,7890000.0
2009-07-27 10:51:00,4.15942,4.1649,4.1577,4.1577,5250000.0
2009-07-27 10:52:00,4.15844,4.16424,4.1539,4.15978,10890000.0
2009-07-27 10:53:00,4.15788,4.15929,4.14822,4.15836,8630000.0
2009-07-27 10:54:00,4.15897,4.16271,4.15796,4.16124,6760000.0
2009-07-27 10:55:00,4.15385,4.15996,4.1496,4.1496,10510000.0
2009-07-27 10:56:00,4.15095,4.16055,4.15095,4.15743,6760000.0
2009-07-27 10:57:00,4.15584,4.16121,4.1498,4.15898,6750000.0
2009-07-27 10:58:00,4.16055,4.16159,4.15169,4.15562,9390000.0
2009-07-27 10:59:00,4.16098,4.16286,4.15076,4.16228,9750000.0
2009-07-27 11:00:00,4.15952,4.16144,4.14916,4.16144,8260000.0
2009-07-27 11:01:00,4.16069,4.16235,4.15701,4.16089,7510000.0
2009-07-27 11:02:00,4.16187,4.1623,4.15839,4.15996,6010000.0
2009-07-27 11:03:00,4.16318,4.16566,4.15594,4.16128,10500000.0
2009-07-27 11:04:00,4.15773,4.16303,4.15773,4.16162,5630000.0
2009-07-27 11:05:00,4.15746,4.16431,4.15384,4.16248,7130000.0
2009-07-27 11:06:00,4.16292,4.1664,4.15909,4.1653,10880000.0
2009-07-27 11:07:00,4.16741,4.16837,4.15744,4.15744,9380000.0
2009-07-27 11:08:00,4.16128,4.16711,4.16104,4.16603,6380000.0
2009-07-27 11:09:00,4.16115,4.16752,4.15997,4.16169,10510000.0
2009-07-27 11:10:00,4.16421,4.16499,4.15939,4.16405,7500000.0
2009-07-27 11:11:00,4.16536,4.1655,4.15583,4.1655,5260000.0
2009-07-27 11:12:00,4.16558,4.16558,4.15631,4.15829,7880000.0
2009-07-27 11:13:00,4.16298,4.16656,4.15364,4.16656,11640000.0
2009-07-27 11:14:00,4.16427,4.16668,4.1551,4.15624,8630000.0
2009-07-27 11:15:00,4.16419,4.16804,4.15808,4.15934,10130000.0
2009-07-27 11:16:00,4.16615,4.16615,4.15718,4.16136,5630000.0
2009-07-27 11:17:00,4.16696,4.1705,4.15809,4.16222,14260000.0
2009-07-27 11:18:00,4.16802,4.17472,4.161,4.16628,8640000.0
2009-07-27 11:19:00,4.16596,4.16838,4.15905,4.16779,8640000.0
2009-07-27 11:20:00,4.15548,4.16624,4.15548,4.16624,9750000.0
2009-07-27 11:21:00,4.16216,4.1678,4.15751,4.16719,4890000.0
2009-07-27 11:22:00,4.16802,4.16802,4.15618,4.16679,9390000.0
2009-07-27 11:23:00,4.1669,4.1671,4.1628,4.1628,5630000.0
2009-07-27 11:24:00,4.16827,4.1695,4.16121,4.16457,9760000.0
2009-07-27 11:25:00,4.16334,4.16769,4.16334,4.16761,5250000.0
2009-07-27 11:26:00,4.16682,4.16859,4.15505,4.16272,8260000.0
2009-07-27 11:27:00,4.15878,4.16894,4.15863,4.16837,13890000.0
2009-07-27 11:28:00,4.16038,4.1693,4.15746,4.16758,7500000.0
2009-07-27 11:29:00,4.1621,4.16791,4.1621,4.1635,6760000.0
2009-07-27 11:30:00,4.16389,4.17133,4.16219,4.16288,6760000.0
2009-07-27 11:31:00,4.16939,4.16939,4.16283,4.16671,7130000.0
2009-07-27 11:32:00,4.16718,4.16927,4.1614,4.16752,5270000.0
2009-07-27 11:33:00,4.16427,4.16954,4.16257,4.16954,5250000.0
2009-07-27 11:34:00,4.17007,4.17277,4.16264,4.16519,9400000.0
2009-07-27 11:35:00,4.16731,4.17134,4.16366,4.1705,6000000.0
2009-07-27 11:36:00,4.17108,4.17207,4.1663,4.1712,6390000.0
2009-07-27 11:37:00,4.1682,4.17422,4.16699,4.17422,6750000.0
2009-07-27 11:38:00,4.1715,4.17621,4.16385,4.17234,5630000.0
2009-07-27 11:39:00,4.16986,4.17244,4.16289,4.17244,4880000.0
2009-07-27 11:40:00,4.17504,4.17504,4.16568,4.16568,9010000.0
2009-07-27 11:41:00,4.17185,4.17185,4.1631,4.16748,8250000.0
2009-07-27 11:42:00,4.1685,4.17397,4.16637,4.16838,6760000.0
2009-07-27 11:43:00,4.16815,4.17492,4.16377,4.16401,5260000.0
2009-07-27 11:44:00,4.17091,4.17096,4.16136,4.17013,7880000.0
2009-07-27 11:45:00,4.16752,4.1717,4.16536,4.16896,6000000.0
2009-07-27 11:46:00,4.16594,4.17069,4.16338,4.16983,5250000.0
2009-07-27 11:47:00,4.17013,4.17227,4.16733,4.16733,7890000.0
2009-07-27 11:48:00,4.17177,4.17286,4.16157,4.17067,8260000.0
2009-07-27 11:49:00,4.16818,4.17219,4.16527,4.16963,6000000.0
2009-07-27 11:50:00,4.16716,4.17147,4.16257,4.17094,5630000.0
2009-07-27 11:51:00,4.16156,4.17462,4.16156,4.17258,7880000.0
2009-07-27 11:52:00,4.17101,4.17336,4.16332,4.16476,8640000.0
2009-07-27 11:53:00,4.16271,4.17125,4.16271,4.16823,5250000.0
2009-07-27 11:54:00,4.16956,4.17176,4.16486,4.1656,6390000.0
2009-07-27 11:55:00,4.1695,4.17018,4.16582,4.17018,6750000.0
2009-07-27 11:56:00,4.17095,4.17169,4.17002,4.17002,4140000.0
2009-07-27 11:57:00,4.16761,4.17126,4.16599,4.17085,7510000.0
2009-07-27 11:58:00,4.16345,4.17783,4.16345,4.16739,6010000.0
2009-07-27 11:59:00,4.17021,4.17443,4.16622,4.16622,6010000.0
2009-07-27 12:00:00,4.17044,4.1739,4.16455,4.16692,6390000.0
2009-07-27 12:01:00,4.17071,4.17219,4.1653,4.16764,8630000.0
2009-07-27 12:02:00,4.16263,4.17288,4.16263,4.16654,6760000.0
2009-07-27 12:03:00,4.16638,4.16853,4.16016,4.16845,6380000.0
2009-07-27 12:04:00,4.16475,4.16956,4.16248,4.16867,8270000.0
2009-07-27 12:05:00,4.16856,4.16856,4.16163,4.16744,7130000.0
2009-07-27 12:06:00,4.16658,4.16876,4.15988,4.16876,6010000.0
2009-07-27 12:07:00,4.16661,4.1694,4.16451,4.16451,5630000.0
2009-07-27 12:08:00,4.16655,4.17089,4.16497,4.16497,5260000.0
2009-07-27 12:09:00,4.17008,4.1709,4.16086,4.16511,8630000.0
2009-07-27 12:10:00,4.16876,4.17115,4.16382,4.16973,6760000.0
2009-07-27 12:11:00,4.16854,4.17046,4.16294,4.16897,7130000.0
2009-07-27 12:12:00,4.17176,4.17176,4.1667,4.17043,7130000.0
2009-07-27 12:13:00,4.17047,4.17231,4.16763,4.16788,5260000.0
2009-07-27 12:14:00,4.17279,4.17279,4.1601,4.17185,7880000.0
2009-07-27 12:15:00,4.16953,4.17197,4.1605,4.1629,12010000.0
2009-07-27 12:16:00,4.17352,4.17431,4.16664,4.16981,5270000.0
2009-07-27 12:17:00,4.16822,4.17237,4.16579,4.17136,4510000.0
2009-07-27 12:18:00,4.17047,4.17232,4.1639,4.17079,10130000.0
2009-07-27 12:19:00,4.17305,4.17305,4.16246,4.17085,4890000.0
2009-07-27 12:20:00,4.17281,4.17595,4.1693,4.1693,5250000.0
2009-07-27 12:21:00,4.17262,4.17287,4.16448,4.16834,9000000.0
2009-07-27 12:22:00,4.17217,4.17437,4.16416,4.17437,9770000.0
2009-07-27 12:23:00,4.17281,4.17362,4.16732,4.17362,7880000.0
2009-07-27 12:24:00,4.17514,4.17561,4.16476,4.16884,6010000.0
2009-07-27 12:25:00,4.167,4.17356,4.167,4.17356,5260000.0
2009-07-27 12:26:00,4.17179,4.17211,4.16373,4.16859,8260000.0
2009-07-27 12:27:00,4.16629,4.17232,4.16629,4.17232,7140000.0
2009-07-27 12:28:00,4.17137,4.17158,4.16651,4.16765,5630000.0
2009-07-27 12:29:00,4.16922,4.17193,4.16473,4.16891,7130000.0
2009-07-27 12:30:00,4.16908,4.17077,4.16085,4.17077,10520000.0
2009-07-27 12:31:00,4.16955,4.17092,4.16013,4.16456,5250000.0
2009-07-27 12:32:00,4.16714,4.16933,4.16543,4.16733,6000000.0
2009-07-27 12:33:00,4.16307,4.17009,4.16307,4.16435,4880000.0
2009-07-27 12:34:00,4.16354,4.16722,4.1623,4.16369,7130000.0
2009-07-27 12:35:00,4.16718,4.16718,4.15783,4.16119,6750000.0
2009-07-27 12:36:00,4.16121,4.1664,4.16031,4.16535,6000000.0
2009-07-27 12:37:00,4.16561,4.16561,4.15544,4.16095,4880000.0
2009-07-27 12:38:00,4.16449,4.16572,4.15816,4.1657,5630000.0
2009-07-27 12:39:00,4.1654,4.16677,4.15663,4.1644,11640000.0
2009-07-27 12:40:00,4.16506,4.169,4.16165,4.16419,5650000.0
2009-07-27 12:41:00,4.1646,4.16638,4.1646,4.16633,6000000.0
2009-07-27 12:42:00,4.1638,4.16796,4.16021,4.16021,4880000.0
2009-07-27 12:43:00,4.16343,4.1667,4.15667,4.16402,8640000.0
2009-07-27 12:44:00,4.16482,4.1656,4.15304,4.1656,8630000.0
2009-07-27 12:45:00,4.15912,4.16516,4.15912,4.16516,4510000.0
2009-07-27 12:46:00,4.16051,4.16216,4.1571,4.16157,6390000.0
2009-07-27 12:47:00,4.16171,4.16684,4.16171,4.16684,7510000.0
2009-07-27 12:48:00,4.16538,4.16777,4.15776,4.15776,6760000.0
2009-07-27 12:49:00,4.16283,4.16506,4.15557,4.16187,7130000.0
2009-07-27 12:50:00,4.16676,4.16733,4.16061,4.16281,8260000.0
2009-07-27 12:51:00,4.16692,4.1687,4.16292,4.16615,5250000.0
2009-07-27 12:52:00,4.16725,4.16981,4.16193,4.16652,8250000.0
2009-07-27 12:53:00,4.16516,4.16748,4.16158,4.16406,4880000.0
2009-07-27 12:54:00,4.16651,4.1687,4.15666,4.16548,6000000.0
2009-07-27 12:55:00,4.16504,4.16996,4.16051,4.16835,6000000.0
2009-07-27 12:56:00,4.16372,4.16902,4.16285,4.16285,5630000.0
2009-07-27 12:57:00,4.17004,4.17285,4.16481,4.16714,9760000.0
2009-07-27 12:58:00,4.17227,4.17227,4.16374,4.16421,5630000.0
2009-07-27 12:59:00,4.16928,4.16956,4.15906,4.16937,7150000.0
2009-07-27 13:00:00,4.16765,4.1691,4.16474,4.1691,4880000.0
2009-07-27 13:01:00,4.17008,4.17044,4.16277,4.16277,11630000.0
2009-07-27 13:02:00,4.16302,4.16604,4.15549,4.16282,9390000.0
2009-07-27 13:03:00,4.16717,4.16736,4.15766,4.16539,9380000.0
2009-07-27 13:04:00,4.16597,4.1712,4.15988,4.16946,8630000.0
2009-07-27 13:05:00,4.16675,4.16979,4.16177,4.16979,7130000.0
2009-07-27 13:06:00,4.16577,4.17287,4.16223,4.16223,9390000.0
2009-07-27 13:07:00,4.16449,4.17235,4.16449,4.16831,7130000.0
2009-07-27 13:08:00,4.17183,4.17386,4.16712,4.17039,6010000.0
2009-07-27 13:09:00,4.16325,4.17297,4.16325,4.16471,5260000.0
2009-07-27 13:10:00,4.16786,4.17069,4.15965,4.16703,4880000.0
2009-07-27 13:11:00,4.16615,4.1719,4.16615,4.17065,5630000.0
2009-07-27 13:12:00,4.1712,4.17217,4.16186,4.16972,6760000.0
2009-07-27 13:13:00,4.17104,4.17104,4.15963,4.1694,7880000.0
2009-07-27 13:14:00,4.17191,4.17296,4.1695,4.17002,6760000.0
2009-07-27 13:15:00,4.17197,4.1749,4.16469,4.17369,7140000.0
2009-07-27 13:16:00,4.16878,4.17314,4.16851,4.1693,6000000.0
2009-07-27 13:17:00,4.17143,4.17206,4.16085,4.16576,6380000.0
2009-07-27 13:18:00,4.16742,4.17427,4.16742,4.1695,5250000.0
2009-07-27 13:19:00,4.16796,4.17173,4.16482,4.16702,5630000.0
2009-07-27 13:20:00,4.16572,4.17413,4.16572,4.16822,6750000.0
2009-07-27 13:21:00,4.17187,4.17285,4.16171,4.17141,7500000.0
2009-07-27 13:22:00,4.16807,4.17089,4.16211,4.17089,6400000.0
2009-07-27 13:23:00,4.17198,4.1751,4.16666,4.17257,5630000.0
2009-07-27 13:24:00,4.16999,4.17225,4.16389,4.16823,8250000.0
2009-07-27 13:25:00,4.17001,4.17359,4.16631,4.16631,9750000.0
2009-07-27 13:26:00,4.16625,4.17112,4.15992,4.17112,7510000.0
2009-07-27 13:27:00,4.1723,4.1723,4.16465,4.16681,8640000.0
2009-07-27 13:28:00,4.16822,4.17216,4.16285,4.1664,7880000.0
2009-07-27 13:29:00,4.16608,4.17359,4.16608,4.1731,7130000.0
2009-07-27 13:30:00,4.17145,4.17355,4.1619,4.17011,8640000.0
2009-07-27 13:31:00,4.16944,4.17137,4.15894,4.16689,9020000.0
2009-07-27 13:32:00,4.17171,4.17382,4.16251,4.17107,8250000.0
2009-07-27 13:33:00,4.16786,4.17369,4.16214,4.17191,5630000.0
2009-07-27 13:34:00,4.17293,4.17305,4.16296,4.17268,6390000.0
2009-07-27 13:35:00,4.17141,4.17199,4.16515,4.16661,6760000.0
2009-07-27 13:36:00,4.17142,4.17297,4.16439,4.16439,6380000.0
2009-07-27 13:37:00,4.17184,4.1724,4.16575,4.17122,9000000.0
2009-07-27 13:38:00,4.16535,4.17095,4.16074,4.16957,6390000.0
2009-07-27 13:39:00,4.16942,4.17107,4.15877,4.16794,6750000.0
2009-07-27 13:40:00,4.17241,4.17472,4.16463,4.17109,7510000.0
2009-07-27 13:41:00,4.17241,4.17241,4.16393,4.16955,4510000.0
2009-07-27 13:42:00,4.17602,4.18011,4.17056,4.17814,10130000.0
2009-07-27 13:43:00,4.17536,4.17966,4.17536,4.17708,6380000.0
2009-07-27 13:44:00,4.17838,4.17838,4.16769,4.17402,4880000.0
2009-07-27 13:45:00,4.17517,4.18243,4.17517,4.17886,3750000.0
2009-07-27 13:46:00,4.18325,4.18327,4.17083,4.17468,5630000.0
2009-07-27 13:47:00,4.17459,4.17605,4.1643,4.17287,4880000.0
2009-07-27 13:48:00,4.17512,4.17629,4.16573,4.17629,6010000.0
2009-07-27 13:49:00,4.16884,4.17579,4.16634,4.17031,9390000.0
2009-07-27 13:50:00,4.168,4.17442,4.16604,4.17388,5630000.0
2009-07-27 13:51:00,4.17205,4.17572,4.16329,4.17572,6000000.0
2009-07-27 13:52:00,4.1692,4.17361,4.16751,4.1707,4880000.0
2009-07-27 13:53:00,4.16951,4.17023,4.15888,4.16253,10130000.0
2009-07-27 13:54:00,4.16731,4.17312,4.15937,4.16834,10130000.0
2009-07-27 13:55:00,4.16782,4.17402,4.16084,4.16926,6010000.0
2009-07-27 13:56:00,4.17097,4.17357,4.16365,4.16678,5640000.0
2009-07-27 13:57:00,4.1681,4.17165,4.16009,4.16009,5260000.0
2009-07-27 13:58:00,4.16168,4.17326,4.16168,4.17274,4890000.0
2009-07-27 13:59:00,4.17078,4.17313,4.16445,4.17021,7500000.0
2009-07-27 14:00:00,4.17213,4.17352,4.16318,4.17186,10130000.0
2009-07-27 14:01:00,4.16541,4.17457,4.16417,4.17084,9760000.0
2009-07-27 14:02:00,4.17202,4.17228,4.16329,4.17077,8630000.0
2009-07-27 14:03:00,4.16491,4.17164,4.16491,4.17084,7500000.0
2009-07-27 14:04:00,4.1707,4.17384,4.1649,4.1692,9760000.0
2009-07-27 14:05:00,4.16734,4.1722,4.16734,4.16808,6380000.0
2009-07-27 14:06:00,4.17086,4.17305,4.16185,4.17162,7880000.0
2009-07-27 14:07:00,4.167,4.17251,4.16552,4.16815,5640000.0
2009-07-27 14:08:00,4.17415,4.17415,4.16184,4.16184,7140000.0
2009-07-27 14:09:00,4.16905,4.17194,4.1641,4.17056,7880000.0
2009-07-27 14:10:00,4.16905,4.17402,4.16372,4.17225,8270000.0
2009-07-27 14:11:00,4.1658,4.17492,4.16413,4.17076,8640000.0
2009-07-27 14:12:00,4.17298,4.17298,4.16241,4.16758,7500000.0
2009-07-27 14:13:00,4.17121,4.17205,4.16588,4.16665,5260000.0
2009-07-27 14:14:00,4.1694,4.17171,4.16133,4.16948,6390000.0
2009-07-27 14:15:00,4.16512,4.17315,4.16512,4.17018,7880000.0
2009-07-27 14:16:00,4.16692,4.17089,4.16692,4.17089,6380000.0
2009-07-27 14:17:00,4.16482,4.17081,4.16285,4.16861,5630000.0
2009-07-27 14:18:00,4.17105,4.17105,4.16326,4.16979,6380000.0
2009-07-27 14:19:00,4.16769,4.17233,4.16411,4.16974,7510000.0
2009-07-27 14:20:00,4.17062,4.17323,4.16555,4.17054,9760000.0
2009-07-27 14:21:00,4.16612,4.17505,4.16472,4.1654,6390000.0
2009-07-27 14:22:00,4.16442,4.17453,4.16049,4.16151,9380000.0
2009-07-27 14:23:00,4.17089,4.17331,4.1657,4.16911,8630000.0
2009-07-27 14:24:00,4.17242,4.17302,4.16354,4.16907,8630000.0
2009-07-27 14:25:00,4.16689,4.17312,4.16412,4.16911,9380000.0
2009-07-27 14:26:00,4.17183,4.1739,4.16433,4.1739,9760000.0
2009-07-27 14:27:00,4.17049,4.17434,4.16231,4.16639,7890000.0
2009-07-27 14:28:00,4.1684,4.17237,4.16561,4.16603,4880000.0
2009-07-27 14:29:00,4.17241,4.17289,4.16247,4.17102,12750000.0
2009-07-27 14:30:00,4.17393,4.17463,4.16424,4.17172,8250000.0
2009-07-27 14:31:00,4.17704,4.17762,4.16905,4.17762,5630000.0
2009-07-27 14:32:00,4.17645,4.1786,4.1753,4.1753,4890000.0
2009-07-27 14:33:00,4.17477,4.17885,4.17068,4.17639,7510000.0
2009-07-27 14:34:00,4.17546,4.17691,4.16664,4.17432,5630000.0
2009-07-27 14:35:00,4.17153,4.17571,4.16705,4.17103,6750000.0
2009-07-27 14:36:00,4.17886,4.17946,4.16782,4.17271,6750000.0
2009-07-27 14:37:00,4.17443,4.17869,4.17443,4.17707,5630000.0
2009-07-27 14:38:00,4.16884,4.17653,4.16638,4.17144,7500000.0
2009-07-27 14:39:00,4.17548,4.17554,4.16537,4.17554,5630000.0
2009-07-27 14:40:00,4.16599,4.17592,4.16599,4.17136,6380000.0
2009-07-27 14:41:00,4.17757,4.17757,4.16308,4.17209,7130000.0
2009-07-27 14:42:00,4.17747,4.17747,4.16631,4.16631,6000000.0
2009-07-27 14:43:00,4.1685,4.17639,4.16577,4.16912,6760000.0
2009-07-27 14:44:00,4.17539,4.17539,4.16829,4.16835,4880000.0
2009-07-27 14:45:00,4.16738,4.17038,4.15909,4.16756,6760000.0
2009-07-27 14:46:00,4.16955,4.16955,4.1629,4.16856,6000000.0
2009-07-27 14:47:00,4.168,4.16979,4.15609,4.16188,7130000.0
2009-07-27 14:48:00,4.17214,4.17229,4.16562,4.17134,10510000.0
2009-07-27 14:49:00,4.16652,4.1721,4.16063,4.16483,6770000.0
2009-07-27 14:50:00,4.16872,4.16979,4.16057,4.16618,7140000.0
2009-07-27 14:51:00,4.16384,4.16828,4.16018,4.16452,9750000.0
2009-07-27 14:52:00,4.1593,4.16366,4.15558,4.1578,6000000.0
2009-07-27 14:53:00,4.16465,4.16465,4.15696,4.16237,7510000.0
2009-07-27 14:54:00,4.16384,4.16384,4.15449,4.16145,10130000.0
2009-07-27 14:55:00,4.16216,4.16853,4.15722,4.16511,7890000.0
2009-07-27 14:56:00,4.16474,4.16892,4.16209,4.16437,6380000.0
2009-07-27 14:57:00,4.16085,4.17014,4.1589,4.16697,6380000.0
2009-07-27 14:58:00,4.16501,4.16825,4.16086,4.16086,6390000.0
2009-07-27 14:59:00,4.16005,4.16789,4.15589,4.16189,10150000.0
2009-07-27 15:00:00,4.17133,4.17133,4.16362,4.1646,6760000.0
2009-07-27 15:01:00,4.16644,4.17353,4.16318,4.16771,6010000.0
2009-07-27 15:02:00,4.16336,4.17312,4.16336,4.17172,7500000.0
2009-07-27 15:03:00,4.17162,4.17331,4.16558,4.16558,12760000.0
2009-07-27 15:04:00,4.16583,4.17393,4.15994,4.16448,6750000.0
2009-07-27 15:05:00,4.16451,4.17133,4.16062,4.16902,7880000.0
2009-07-27 15:06:00,4.1697,4.17105,4.16509,4.17105,6380000.0
2009-07-27 15:07:00,4.16748,4.16954,4.15683,4.16493,4510000.0
2009-07-27 15:08:00,4.16277,4.17169,4.159,4.159,8270000.0
2009-07-27 15:09:00,4.16787,4.16794,4.15923,4.16081,8250000.0
2009-07-27 15:10:00,4.1689,4.1689,4.15852,4.168,7150000.0
2009-07-27 15:11:00,4.16081,4.16839,4.15525,4.15929,9760000.0
2009-07-27 15:12:00,4.16304,4.16486,4.1571,4.16132,6750000.0
2009-07-27 15:13:00,4.16107,4.16922,4.15937,4.1624,6760000.0
2009-07-27 15:14:00,4.16638,4.16903,4.15862,4.15879,5250000.0
2009-07-27 15:15:00,4.16884,4.16973,4.16229,4.16229,6010000.0
2009-07-27 15:16:00,4.16531,4.16657,4.15984,4.16593,9380000.0
2009-07-27 15:17:00,4.16899,4.16899,4.16291,4.16806,6000000.0
2009-07-27 15:18:00,4.16479,4.17162,4.16479,4.17106,7880000.0
2009-07-27 15:19:00,4.16843,4.16941,4.15695,4.15995,9020000.0
2009-07-27 15:20:00,4.16898,4.16973,4.16359,4.16727,4510000.0
2009-07-27 15:21:00,4.16258,4.17055,4.16258,4.16556,7130000.0
2009-07-27 15:22:00,4.16264,4.17265,4.16264,4.17134,7510000.0
2009-07-27 15:23:00,4.17103,4.17376,4.15936,4.17283,7130000.0
2009-07-27 15:24:00,4.16878,4.1735,4.15994,4.1735,6760000.0
2009-07-27 15:25:00,4.16416,4.17348,4.16416,4.16642,6000000.0
2009-07-27 15:26:00,4.17008,4.17472,4.16472,4.17047,8630000.0
2009-07-27 15:27:00,4.17461,4.17639,4.16509,4.17201,13130000.0
2009-07-27 15:28:00,4.17403,4.17497,4.16628,4.16831,8260000.0
2009-07-27 15:29:00,4.17122,4.17202,4.16131,4.16762,10880000.0
2009-07-27 15:30:00,4.16553,4.17582,4.16553,4.17145,7500000.0
2009-07-27 15:31:00,4.16986,4.17148,4.16217,4.17148,8250000.0
2009-07-27 15:32:00,4.17012,4.1715,4.15882,4.16751,7880000.0
2009-07-27 15:33:00,4.16418,4.17081,4.15944,4.16938,10890000.0
2009-07-27 15:34:00,4.16589,4.17181,4.15996,4.16865,7130000.0
2009-07-27 15:35:00,4.17049,4.17432,4.16448,4.17055,6760000.0
2009-07-27 15:36:00,4.17462,4.17608,4.16112,4.16799,6000000.0
2009-07-27 15:37:00,4.17213,4.17499,4.16351,4.17499,6000000.0
2009-07-27 15:38:00,4.17533,4.17736,4.16658,4.17063,7880000.0
2009-07-27 15:39:00,4.17266,4.1801,4.17041,4.17507,7500000.0
2009-07-27 15:40:00,4.16836,4.1765,4.16514,4.1681,5630000.0
2009-07-27 15:41:00,4.17018,4.17796,4.16815,4.17677,7880000.0
2009-07-27 15:42:00,4.17406,4.17705,4.16874,4.17503,5640000.0
2009-07-27 15:43:00,4.17265,4.17498,4.16771,4.17079,8260000.0
2009-07-27 15:44:00,4.17164,4.17178,4.1663,4.1663,4510000.0
2009-07-27 15:45:00,4.17362,4.17465,4.16579,4.16579,5630000.0
2009-07-27 15:46:00,4.17384,4.17384,4.16341,4.16534,4510000.0
2009-07-27 15:47:00,4.17155,4.17155,4.16474,4.16671,5640000.0
2009-07-27 15:48:00,4.17434,4.17434,4.16356,4.1736,10510000.0
2009-07-27 15:49:00,4.17284,4.17523,4.16293,4.17286,11630000.0
2009-07-27 15:50:00,4.1721,4.1721,4.1626,4.16979,6760000.0
2009-07-27 15:51:00,4.16844,4.17259,4.16419,4.16796,7130000.0
2009-07-27 15:52:00,4.16277,4.17041,4.16152,4.17041,4880000.0
2009-07-27 15:53:00,4.16209,4.17174,4.16209,4.17164,9000000.0
2009-07-27 15:54:00,4.1703,4.17183,4.16273,4.1711,5250000.0
2009-07-27 15:55:00,4.17036,4.17268,4.16541,4.17056,5640000.0
2009-07-27 15:56:00,4.16998,4.17222,4.16398,4.17166,6750000.0
2009-07-27 15:57:00,4.16958,4.1725,4.16329,4.16631,5250000.0
2009-07-27 15:58:00,4.16652,4.17191,4.16556,4.16669,4880000.0
2009-07-27 15:59:00,4.17201,4.1724,4.16489,4.1724,6390000.0
2009-07-27 16:00:00,4.17225,4.17225,4.16136,4.16824,6000000.0
2009-07-27 16:01:00,4.16871,4.16999,4.16,4.16999,7510000.0
2009-07-27 16:02:00,4.16692,4.17102,4.16133,4.16562,10500000.0
2009-07-27 16:03:00,4.16612,4.167,4.16233,4.16309,5250000.0
2009-07-27 16:04:00,4.1599,4.16659,4.15698,4.16472,9760000.0
2009-07-27 16:05:00,4.16212,4.16792,4.15975,4.16792,6000000.0
2009-07-27 16:06:00,4.17044,4.17221,4.16273,4.16308,8260000.0
2009-07-27 16:07:00,4.17009,4.17279,4.16385,4.1686,7510000.0
2009-07-27 16:08:00,4.17091,4.17505,4.16425,4.17505,7510000.0
2009-07-27 16:09:00,4.1723,4.17388,4.16575,4.16838,4900000.0
2009-07-27 16:10:00,4.17099,4.17263,4.16166,4.1676,6750000.0
2009-07-27 16:11:00,4.17372,4.17372,4.16454,4.17084,5250000.0
2009-07-27 16:12:00,4.17161,4.17651,4.16887,4.17651,6760000.0
2009-07-27 16:13:00,4.16736,4.17873,4.16279,4.16579,12760000.0
2009-07-27 16:14:00,4.17653,4.17916,4.16983,4.17865,9380000.0
2009-07-27 16:15:00,4.17421,4.18102,4.17245,4.17941,6010000.0
2009-07-27 16:16:00,4.17331,4.18029,4.16485,4.17465,7510000.0
2009-07-27 16:17:00,4.17808,4.18017,4.17142,4.17718,4880000.0
2009-07-27 16:18:00,4.17919,4.17932,4.16947,4.17663,9000000.0
2009-07-27 16:19:00,4.17874,4.17874,4.17381,4.17509,4890000.0
2009-07-27 16:20:00,4.16799,4.17691,4.16669,4.17691,8250000.0
2009-07-27 16:21:00,4.17595,4.17804,4.16527,4.17062,7890000.0
2009-07-27 16:22:00,4.17738,4.17946,4.16558,4.17824,7510000.0
2009-07-27 16:23:00,4.17833,4.17861,4.16655,4.17335,9010000.0
2009-07-27 16:24:00,4.17094,4.18077,4.17094,4.17368,11260000.0
2009-07-27 16:25:00,4.17429,4.17892,4.17141,4.17555,6750000.0
2009-07-27 16:26:00,4.16813,4.18008,4.16752,4.17791,9390000.0
2009-07-27 16:27:00,4.17891,4.17891,4.17143,4.17622,4880000.0
2009-07-27 16:28:00,4.17564,4.17819,4.17055,4.17583,6770000.0
2009-07-27 16:29:00,4.17341,4.1784,4.16946,4.17225,6750000.0
2009-07-27 16:30:00,4.17124,4.17989,4.17119,4.17756,7500000.0
2009-07-27 16:31:00,4.17896,4.17896,4.174,4.174,6750000.0
2009-07-27 16:32:00,4.17689,4.17828,4.17462,4.17807,4510000.0
2009-07-27 16:33:00,4.17847,4.17847,4.17013,4.17633,5630000.0
2009-07-27 16:34:00,4.17398,4.1786,4.17019,4.17778,5640000.0
2009-07-27 16:35:00,4.17163,4.17941,4.16898,4.17828,12000000.0
2009-07-27 16:36:00,4.16693,4.17896,4.16693,4.16966,7500000.0
2009-07-27 16:37:00,4.17385,4.17956,4.17097,4.17956,8630000.0
2009-07-27 16:38:00,4.1714,4.17643,4.16704,4.17643,9020000.0
2009-07-27 16:39:00,4.17296,4.17941,4.16963,4.17801,7500000.0
2009-07-27 16:40:00,4.17752,4.18028,4.17219,4.18028,5630000.0
2009-07-27 16:41:00,4.17002,4.17982,4.17002,4.17527,6390000.0
2009-07-27 16:42:00,4.17851,4.18021,4.17425,4.17625,6750000.0
2009-07-27 16:43:00,4.18289,4.18293,4.17342,4.18086,7880000.0
2009-07-27 16:44:00,4.17245,4.18259,4.17245,4.17463,6010000.0
2009-07-27 16:45:00,4.181,4.181,4.17182,4.17499,6380000.0
2009-07-27 16:46:00,4.17719,4.18045,4.17288,4.17425,7880000.0
2009-07-27 16:47:00,4.17672,4.18138,4.17371,4.1799,5630000.0
2009-07-27 16:48:00,4.18096,4.18096,4.17093,4.17816,6380000.0
2009-07-27 16:49:00,4.17238,4.17981,4.17224,4.17652,4890000.0
2009-07-27 16:50:00,4.17181,4.17834,4.16728,4.16728,4880000.0
2009-07-27 16:51:00,4.17807,4.17859,4.16403,4.17859,9380000.0
2009-07-27 16:52:00,4.17302,4.17794,4.16481,4.17167,4890000.0
2009-07-27 16:53:00,4.17549,4.17727,4.17118,4.17118,9380000.0
2009-07-27 16:54:00,4.17542,4.17809,4.1679,4.17615,5630000.0
2009-07-27 16:55:00,4.17627,4.17881,4.17224,4.17224,10140000.0
2009-07-27 16:56:00,4.16877,4.18062,4.16877,4.17571,7900000.0
2009-07-27 16:57:00,4.1757,4.17609,4.17161,4.17532,5250000.0
2009-07-27 16:58:00,4.17413,4.17865,4.16834,4.17296,6750000.0
2009-07-27 16:59:00,4.16887,4.17558,4.16814,4.1737,6390000.0
2009-07-27 17:00:00,4.17475,4.17521,4.1658,4.17445,4520000.0
2009-07-27 17:01:00,4.17537,4.17537,4.16328,4.17069,4880000.0
2009-07-27 17:02:00,4.17601,4.17601,4.16404,4.16404,4880000.0
2009-07-27 17:03:00,4.17362,4.17468,4.16729,4.17081,9000000.0
2009-07-27 17:04:00,4.16944,4.17468,4.16604,4.17083,8260000.0
2009-07-27 17:05:00,4.17135,4.17579,4.166,4.17236,6750000.0
2009-07-27 17:06:00,4.17223,4.17553,4.16512,4.16512,6380000.0
2009-07-27 17:07:00,4.16885,4.17288,4.167,4.17099,8250000.0
2009-07-27 17:08:00,4.17131,4.17256,4.16688,4.16812,5630000.0
2009-07-27 17:09:00,4.16826,4.17215,4.16073,4.16582,6750000.0
2009-07-27 17:10:00,4.17134,4.1723,4.1645,4.1645,6020000.0
2009-07-27 17:11:00,4.16592,4.17532,4.16592,4.17483,7510000.0
2009-07-27 17:12:00,4.17258,4.17558,4.1624,4.17466,8630000.0
2009-07-27 17:13:00,4.17401,4.17556,4.16312,4.17271,7130000.0
2009-07-27 17:14:00,4.16939,4.17408,4.16679,4.16783,4890000.0
2009-07-27 17:15:00,4.17057,4.17539,4.16712,4.17337,9760000.0
2009-07-27 17:16:00,4.17169,4.17584,4.17145,4.17281,4880000.0
2009-07-27 17:17:00,4.16829,4.17649,4.16387,4.17649,6010000.0
2009-07-27 17:18:00,4.17332,4.17476,4.16022,4.17292,8260000.0
2009-07-27 17:19:00,4.17685,4.17685,4.16655,4.16739,5630000.0
2009-07-27 17:20:00,4.17292,4.17547,4.16743,4.16958,7130000.0
2009-07-27 17:21:00,4.17746,4.17746,4.16797,4.16921,8250000.0
2009-07-27 17:22:00,4.17596,4.17648,4.16802,4.17648,8630000.0
2009-07-27 17:23:00,4.17517,4.17517,4.16674,4.17214,6380000.0
2009-07-27 17:24:00,4.17055,4.17297,4.15913,4.16967,7890000.0
2009-07-27 17:25:00,4.17257,4.17414,4.16805,4.16908,6010000.0
2009-07-27 17:26:00,4.17149,4.17501,4.16807,4.17501,8630000.0
2009-07-27 17:27:00,4.16668,4.1749,4.16057,4.16726,10140000.0
2009-07-27 17:28:00,4.17704,4.17704,4.16759,4.17093,9380000.0
2009-07-27 17:29:00,4.16446,4.17481,4.16446,4.16841,9760000.0
2009-07-27 17:30:00,4.17591,4.17591,4.16371,4.1719,8250000.0
2009-07-27 17:31:00,4.17044,4.17406,4.16566,4.17132,10880000.0
2009-07-27 17:32:00,4.16081,4.17065,4.16081,4.16127,5250000.0
2009-07-27 17:33:00,4.1711,4.17209,4.16511,4.17174,5630000.0
2009-07-27 17:34:00,4.16298,4.17373,4.16298,4.1693,6380000.0
2009-07-27 17:35:00,4.17095,4.17095,4.16304,4.16982,7130000.0
2009-07-27 17:36:00,4.16994,4.16994,4.16027,4.16906,5630000.0
2009-07-27 17:37:00,4.16412,4.1724,4.16412,4.169,6380000.0
2009-07-27 17:38:00,4.16482,4.17299,4.16354,4.16978,9000000.0
2009-07-27 17:39:00,4.16661,4.17563,4.16526,4.17563,5640000.0
2009-07-27 17:40:00,4.16579,4.17258,4.1632,4.17258,8250000.0
2009-07-27 17:41:00,4.17177,4.17596,4.17103,4.1751,7500000.0
2009-07-27 17:42:00,4.17707,4.17707,4.17141,4.17593,4140000.0
2009-07-27 17:43:00,4.16722,4.17676,4.16583,4.16583,9390000.0
2009-07-27 17:44:00,4.17319,4.17619,4.16884,4.16894,6760000.0
2009-07-27 17:45:00,4.17122,4.17445,4.16351,4.16862,10140000.0
2009-07-27 17:46:00,4.17216,4.17216,4.16089,4.16285,9010000.0
2009-07-27 17:47:00,4.16354,4.16971,4.157,4.16472,6010000.0
2009-07-27 17:48:00,4.16916,4.17323,4.16188,4.17234,5250000.0
2009-07-27 17:49:00,4.17142,4.17258,4.16326,4.16373,7900000.0
2009-07-27 17:50:00,4.16958,4.17014,4.1673,4.17014,6750000.0
2009-07-27 17:51:00,4.16952,4.16952,4.1613,4.16278,5260000.0
2009-07-27 17:52:00,4.16972,4.16972,4.16248,4.16888,6010000.0
2009-07-27 17:53:00,4.16811,4.17097,4.16164,4.16659,10510000.0
2009-07-27 17:54:00,4.16155,4.16819,4.15926,4.16627,7130000.0
2009-07-27 17:55:00,4.16485,4.16862,4.1576,4.16646,7880000.0
2009-07-27 17:56:00,4.16881,4.16881,4.15977,4.16349,4140000.0
2009-07-27 17:57:00,4.16928,4.17187,4.15824,4.15824,11270000.0
2009-07-27 17:58:00,4.16462,4.17113,4.15878,4.16592,13500000.0
2009-07-27 17:59:00,4.16555,4.17021,4.15882,4.16307,9380000.0
2009-07-27 18:00:00,4.17009,4.17493,4.16081,4.17046,8640000.0
2009-07-27 18:01:00,4.1649,4.16721,4.15913,4.15913,4880000.0
2009-07-27 18:02:00,4.16045,4.17475,4.16023,4.16188,7510000.0
2009-07-27 18:03:00,4.17138,4.17362,4.16284,4.17182,7500000.0
2009-07-27 18:04:00,4.16103,4.17031,4.16013,4.16697,5250000.0
2009-07-27 18:05:00,4.17093,4.17114,4.16303,4.16303,6000000.0
2009-07-27 18:06:00,4.16779,4.17152,4.1608,4.16704,10510000.0
2009-07-27 18:07:00,4.16879,4.1717,4.15887,4.15887,9760000.0
2009-07-27 18:08:00,4.1652,4.16932,4.16185,4.16932,5260000.0
2009-07-27 18:09:00,4.16485,4.17007,4.16311,4.16449,11250000.0
2009-07-27 18:10:00,4.16747,4.17012,4.15879,4.16722,6380000.0
2009-07-27 18:11:00,4.16541,4.16766,4.14846,4.15168,7500000.0
2009-07-27 18:12:00,4.14154,4.16291,4.14154,4.16268,5630000.0
2009-07-27 18:13:00,4.16724,4.16979,4.16161,4.16161,5250000.0
2009-07-27 18:14:00,4.16529,4.16868,4.16303,4.16868,5630000.0
2009-07-27 18:15:00,4.16739,4.17284,4.16405,4.16952,6750000.0
2009-07-27 18:16:00,4.16501,4.17078,4.16472,4.16704,6750000.0
2009-07-27 18:17:00,4.16481,4.17176,4.16098,4.16857,10140000.0
2009-07-27 18:18:00,4.16936,4.16981,4.16023,4.16643,5630000.0
2009-07-27 18:19:00,4.17073,4.1735,4.15626,4.16745,7890000.0
2009-07-27 18:20:00,4.17124,4.17124,4.15941,4.16541,6750000.0
2009-07-27 18:21:00,4.16909,4.17106,4.16345,4.16345,5250000.0
2009-07-27 18:22:00,4.16025,4.17179,4.16025,4.1705,5640000.0
2009-07-27 18:23:00,4.16868,4.17178,4.16098,4.16511,9000000.0
2009-07-27 18:24:00,4.16576,4.1709,4.16151,4.1646,7500000.0
2009-07-27 18:25:00,4.17044,4.17045,4.15824,4.16737,8250000.0
2009-07-27 18:26:00,4.16504,4.16995,4.16341,4.16484,4140000.0
2009-07-27 18:27:00,4.16151,4.16853,4.15973,4.16488,8630000.0
2009-07-27 18:28:00,4.16334,4.17276,4.16051,4.16655,5650000.0
2009-07-27 18:29:00,4.16119,4.17086,4.16119,4.16217,7520000.0
2009-07-27 18:30:00,4.17146,4.17146,4.16105,4.16616,6750000.0
2009-07-27 18:31:00,4.16032,4.17071,4.1601,4.16798,8250000.0
2009-07-27 18:32:00,4.1692,4.17074,4.15623,4.15623,7130000.0
2009-07-27 18:33:00,4.16384,4.17065,4.15535,4.16561,11640000.0
2009-07-27 18:34:00,4.16275,4.17144,4.16275,4.16295,9010000.0
2009-07-27 18:35:00,4.16528,4.16904,4.15963,4.16306,5630000.0
2009-07-27 18:36:00,4.16704,4.16704,4.15148,4.16602,8260000.0
2009-07-27 18:37:00,4.16167,4.16957,4.16167,4.16878,8260000.0
2009-07-27 18:38:00,4.16686,4.16729,4.15701,4.16587,4880000.0
2009-07-27 18:39:00,4.16696,4.17065,4.15747,4.16883,7900000.0
2009-07-27 18:40:00,4.16746,4.17245,4.16133,4.16479,10880000.0
2009-07-27 18:41:00,4.1694,4.17224,4.16195,4.16787,8260000.0
2009-07-27 18:42:00,4.1668,4.17081,4.15724,4.15949,9390000.0
2009-07-27 18:43:00,4.15718,4.16918,4.15143,4.16827,12780000.0
2009-07-27 18:44:00,4.16389,4.16876,4.15675,4.15815,9010000.0
2009-07-27 18:45:00,4.16999,4.17092,4.15861,4.16735,6010000.0
2009-07-27 18:46:00,4.16805,4.16805,4.16058,4.16477,4880000.0
2009-07-27 18:47:00,4.17014,4.17014,4.16239,4.16642,6380000.0
2009-07-27 18:48:00,4.1667,4.17167,4.15968,4.16319,4140000.0
2009-07-27 18:49:00,4.16313,4.17053,4.15965,4.16015,8630000.0
2009-07-27 18:50:00,4.16476,4.17111,4.16161,4.16403,7510000.0
2009-07-27 18:51:00,4.16754,4.16962,4.16128,4.16488,9000000.0
2009-07-27 18:52:00,4.1559,4.16573,4.15021,4.16573,7500000.0
2009-07-27 18:53:00,4.15891,4.16711,4.15754,4.16558,8250000.0
2009-07-27 18:54:00,4.16551,4.16918,4.161,4.16458,8260000.0
2009-07-27 18:55:00,4.16484,4.16484,4.15296,4.16269,7520000.0
2009-07-27 18:56:00,4.16404,4.1701,4.15348,4.16375,10130000.0
2009-07-27 18:57:00,4.16604,4.16604,4.15851,4.16559,5630000.0
2009-07-27 18:58:00,4.1643,4.16736,4.15697,4.16615,6010000.0
2009-07-27 18:59:00,4.16431,4.1682,4.15981,4.16529,6760000.0
2009-07-27 19:00:00,4.16965,4.16965,4.15872,4.16196,6750000.0
2009-07-27 19:01:00,4.16576,4.1678,4.15528,4.16553,5260000.0
2009-07-27 19:02:00,4.1604,4.16612,4.15491,4.16367,5630000.0
2009-07-27 19:03:00,4.16993,4.16993,4.15827,4.16338,3770000.0
2009-07-27 19:04:00,4.16669,4.16686,4.15769,4.16514,6380000.0
2009-07-27 19:05:00,4.1633,4.16871,4.15741,4.16836,9010000.0
2009-07-27 19:06:00,4.16007,4.16394,4.14639,4.16394,10880000.0
2009-07-27 19:07:00,4.16533,4.16683,4.14785,4.14785,9010000.0
2009-07-27 19:08:00,4.14704,4.16595,4.13857,4.16595,4880000.0
2009-07-27 19:09:00,4.16135,4.16913,4.15072,4.15421,6380000.0
2009-07-27 19:10:00,4.15913,4.16537,4.14177,4.16537,6750000.0
2009-07-27 19:11:00,4.16993,4.16993,4.15992,4.16386,7880000.0
2009-07-27 19:12:00,4.1622,4.16671,4.16106,4.16151,5250000.0
2009-07-27 19:13:00,4.1649,4.16848,4.15871,4.15871,10130000.0
2009-07-27 19:14:00,4.16878,4.16878,4.16435,4.16748,5250000.0
2009-07-27 19:15:00,4.16861,4.16861,4.15421,4.16542,7500000.0
2009-07-27 19:16:00,4.16816,4.16816,4.15788,4.16358,7130000.0
2009-07-27 19:17:00,4.16431,4.16785,4.16084,4.16084,6760000.0
2009-07-27 19:18:00,4.16667,4.16785,4.15938,4.16785,6380000.0
2009-07-27 19:19:00,4.16379,4.17174,4.15983,4.15983,6000000.0
2009-07-27 19:20:00,4.15819,4.16765,4.15568,4.16669,6770000.0
2009-07-27 19:21:00,4.16445,4.16662,4.16252,4.16252,5640000.0
2009-07-27 19:22:00,4.16327,4.16718,4.16005,4.16043,7510000.0
2009-07-27 19:23:00,4.15957,4.16854,4.15756,4.16378,7500000.0
2009-07-27 19:24:00,4.163,4.16821,4.15952,4.16739,6390000.0
2009-07-27 19:25:00,4.16409,4.16964,4.16026,4.16571,9760000.0
2009-07-27 19:26:00,4.16657,4.16876,4.15968,4.15968,7880000.0
2009-07-27 19:27:00,4.16012,4.16834,4.15374,4.16657,8630000.0
2009-07-27 19:28:00,4.16313,4.17117,4.16166,4.16849,9760000.0
2009-07-27 19:29:00,4.16697,4.16697,4.15367,4.16146,5260000.0
2009-07-27 19:30:00,4.16548,4.17012,4.15704,4.16171,9020000.0
2009-07-27 19:31:00,4.16823,4.16936,4.15487,4.16351,9380000.0
2009-07-27 19:32:00,4.16815,4.17079,4.15627,4.1628,9020000.0
2009-07-27 19:33:00,4.159,4.17015,4.159,4.1653,6750000.0
2009-07-27 19:34:00,4.16731,4.17077,4.15785,4.16736,8640000.0
2009-07-27 19:35:00,4.16848,4.17037,4.16535,4.16914,7500000.0
2009-07-27 19:36:00,4.16388,4.17016,4.16049,4.16955,4880000.0
2009-07-27 19:37:00,4.16607,4.16911,4.15796,4.16383,5630000.0
2009-07-27 19:38:00,4.16476,4.16901,4.15847,4.16445,6010000.0
2009-07-27 19:39:00,4.17006,4.17006,4.15739,4.16593,7130000.0
2009-07-27 19:40:00,4.17032,4.17218,4.16043,4.16625,8630000.0
2009-07-27 19:41:00,4.16253,4.16813,4.15405,4.16346,7880000.0
2009-07-27 19:42:00,4.16258,4.16747,4.15838,4.16572,4880000.0
2009-07-27 19:43:00,4.16366,4.17234,4.161,4.161,6380000.0
2009-07-27 19:44:00,4.17014,4.17014,4.16202,4.16338,6000000.0
2009-07-27 19:45:00,4.15902,4.17019,4.15902,4.16612,10510000.0
2009-07-27 19:46:00,4.15661,4.15821,4.13633,4.14336,4880000.0
2009-07-27 19:47:00,4.16152,4.16975,4.15557,4.16965,7510000.0
2009-07-27 19:48:00,4.1671,4.17071,4.16079,4.17071,7880000.0
2009-07-27 19:49:00,4.1683,4.16915,4.1578,4.15891,4880000.0
2009-07-27 19:50:00,4.16483,4.16992,4.16086,4.16501,6760000.0
2009-07-27 19:51:00,4.16928,4.17,4.1587,4.16895,6760000.0
2009-07-27 19:52:00,4.16662,4.17098,4.16498,4.17098,5250000.0
2009-07-27 19:53:00,4.17035,4.17366,4.16187,4.16932,7500000.0
2009-07-27 19:54:00,4.16932,4.17196,4.16295,4.16593,7130000.0
2009-07-27 19:55:00,4.16834,4.1699,4.16543,4.16855,5630000.0
2009-07-27 19:56:00,4.16469,4.17092,4.15753,4.16354,9010000.0
2009-07-27 19:57:00,4.17061,4.17061,4.16071,4.16528,4880000.0
2009-07-27 19:58:00,4.16446,4.17316,4.16446,4.16679,9010000.0
2009-07-27 19:59:00,4.16286,4.169,4.16068,4.16858,8640000.0
2009-07-27 20:00:00,4.16016,4.16796,4.15071,4.16796,6750000.0
2009-07-27 20:01:00,4.16456,4.1685,4.16013,4.16658,4880000.0
2009-07-27 20:02:00,4.16587,4.17027,4.16121,4.16411,7130000.0
2009-07-27 20:03:00,4.1693,4.16954,4.1568,4.1568,7510000.0
2009-07-27 20:04:00,4.16755,4.17293,4.15989,4.16972,7890000.0
2009-07-27 20:05:00,4.16488,4.16956,4.15554,4.16844,9380000.0
2009-07-27 20:06:00,4.17024,4.17408,4.163,4.16527,8640000.0
2009-07-27 20:07:00,4.16932,4.17125,4.15552,4.17125,7880000.0
2009-07-27 20:08:00,4.1644,4.1644,4.15425,4.15522,5630000.0
2009-07-27 20:09:00,4.16152,4.16968,4.15988,4.16848,5640000.0
2009-07-27 20:10:00,4.16165,4.16955,4.16165,4.16598,7500000.0
2009-07-27 20:11:00,4.16948,4.17195,4.15742,4.16296,8260000.0
2009-07-27 20:12:00,4.163,4.16671,4.163,4.16531,5250000.0
2009-07-27 20:13:00,4.17077,4.1723,4.16192,4.1712,7130000.0
2009-07-27 20:14:00,4.17199,4.17199,4.16081,4.16806,5630000.0
2009-07-27 20:15:00,4.158,4.17096,4.158,4.16356,9380000.0
2009-07-27 20:16:00,4.16802,4.17096,4.16309,4.16976,6760000.0
2009-07-27 20:17:00,4.1679,4.17049,4.16354,4.16354,7140000.0
2009-07-27 20:18:00,4.16461,4.17204,4.16255,4.17204,5630000.0
2009-07-27 20:19:00,4.1674,4.17221,4.16428,4.16735,6390000.0
2009-07-27 20:20:00,4.16816,4.17133,4.16119,4.16794,9770000.0
2009-07-27 20:21:00,4.16809,4.17031,4.15984,4.16354,9000000.0
2009-07-27 20:22:00,4.16265,4.16854,4.15842,4.15842,3390000.0
2009-07-27 20:23:00,4.16404,4.16808,4.15582,4.15995,6760000.0
2009-07-27 20:24:00,4.16901,4.16996,4.16239,4.16485,7130000.0
2009-07-27 20:25:00,4.16678,4.16836,4.1574,4.16154,7880000.0
2009-07-27 20:26:00,4.16573,4.16948,4.15676,4.1614,7130000.0
2009-07-27 20:27:00,4.16298,4.16964,4.1627,4.16486,8250000.0
2009-07-27 20:28:00,4.16276,4.16978,4.15739,4.16367,10130000.0
2009-07-27 20:29:00,4.16945,4.16945,4.15981,4.15981,11640000.0
2009-07-27 20:30:00,4.1661,4.16896,4.15784,4.16896,6010000.0
2009-07-27 20:31:00,4.16741,4.1689,4.1561,4.16324,6010000.0
2009-07-27 20:32:00,4.167,4.167,4.15781,4.15781,7130000.0
2009-07-27 20:33:00,4.16191,4.17017,4.16105,4.16631,8630000.0
2009-07-27 20:34:00,4.16897,4.16897,4.15163,4.16279,6380000.0
2009-07-27 20:35:00,4.16835,4.16864,4.16183,4.16834,8260000.0
2009-07-27 20:36:00,4.1678,4.16938,4.15924,4.16792,9760000.0
2009-07-27 20:37:00,4.17057,4.17057,4.16532,4.1656,5630000.0
2009-07-27 20:38:00,4.16467,4.16835,4.15479,4.16236,9760000.0
2009-07-27 20:39:00,4.16151,4.16682,4.15278,4.16163,5260000.0
2009-07-27 20:40:00,4.16218,4.1645,4.15437,4.16189,6750000.0
2009-07-27 20:41:00,4.16169,4.16169,4.15072,4.15767,9010000.0
2009-07-27 20:42:00,4.15931,4.16456,4.15256,4.15596,8630000.0
2009-07-27 20:43:00,4.15827,4.16079,4.15535,4.16079,6760000.0
2009-07-27 20:44:00,4.16305,4.1666,4.16076,4.16076,6400000.0
2009-07-27 20:45:00,4.1638,4.1638,4.15566,4.16148,6750000.0
2009-07-27 20:46:00,4.15896,4.16188,4.15357,4.15357,8260000.0
2009-07-27 20:47:00,4.16151,4.16151,4.1493,4.1493,6380000.0
2009-07-27 20:48:00,4.1557,4.16298,4.15496,4.15925,8250000.0
2009-07-27 20:49:00,4.15727,4.16096,4.14973,4.15785,8640000.0
2009-07-27 20:50:00,4.15893,4.15997,4.14972,4.15401,7890000.0
2009-07-27 20:51:00,4.15895,4.15895,4.14771,4.15607,5640000.0
2009-07-27 20:52:00,4.15371,4.1596,4.15297,4.15487,11250000.0
2009-07-27 20:53:00,4.15502,4.15957,4.14702,4.14702,7130000.0
2009-07-27 20:54:00,4.15278,4.16153,4.15011,4.15428,9010000.0
2009-07-27 20:55:00,4.15362,4.15649,4.15347,4.15533,4510000.0
2009-07-27 20:56:00,4.1557,4.158,4.148,4.15453,12010000.0
2009-07-27 20:57:00,4.15545,4.15768,4.14998,4.15494,6380000.0
2009-07-27 20:58:00,4.1562,4.15763,4.15182,4.15689,6380000.0
2009-07-27 20:59:00,4.15201,4.15735,4.15201,4.15348,6010000.0
2009-07-27 21:00:00,4.15532,4.16079,4.15126,4.15531,7880000.0
2009-07-27 21:01:00,4.15366,4.15366,4.14483,4.15212,7500000.0
2009-07-27 21:02:00,4.15267,4.15573,4.14458,4.14847,6010000.0
2009-07-27 21:03:00,4.14443,4.1508,4.14169,4.14529,6760000.0
2009-07-27 21:04:00,4.15047,4.15239,4.14079,4.14136,7150000.0
2009-07-27 21:05:00,4.1489,4.15284,4.14582,4.14582,9380000.0
2009-07-27 21:06:00,4.15008,4.15304,4.14831,4.15228,6000000.0
2009-07-27 21:07:00,4.15321,4.15321,4.14417,4.15041,4500000.0
2009-07-27 21:08:00,4.14828,4.15342,4.14828,4.14897,9750000.0
2009-07-27 21:09:00,4.14332,4.15068,4.14332,4.14945,7130000.0
2009-07-27 21:10:00,4.14243,4.15018,4.14141,4.14536,4880000.0
2009-07-27 21:11:00,4.14798,4.15011,4.14289,4.15011,4880000.0
2009-07-27 21:12:00,4.14849,4.15238,4.141,4.14868,8640000.0
2009-07-27 21:13:00,4.148,4.15244,4.148,4.15102,5250000.0
2009-07-27 21:14:00,4.14658,4.14658,4.12431,4.12431,4880000.0
2009-07-27 21:15:00,4.14443,4.15253,4.14443,4.15126,5630000.0
2009-07-27 21:16:00,4.14984,4.15322,4.14075,4.15218,6380000.0
2009-07-27 21:17:00,4.14088,4.15281,4.14088,4.15281,6380000.0
2009-07-27 21:18:00,4.14248,4.15408,4.14248,4.1492,10130000.0
2009-07-27 21:19:00,4.13886,4.15109,4.13368,4.14619,5630000.0
2009-07-27 21:20:00,4.14727,4.15376,4.14596,4.14857,5250000.0
2009-07-27 21:21:00,4.14879,4.15583,4.14626,4.15203,7130000.0
2009-07-27 21:22:00,4.14724,4.15137,4.1445,4.15137,8630000.0
2009-07-27 21:23:00,4.1513,4.15192,4.14363,4.14551,5630000.0
2009-07-27 21:24:00,4.14789,4.15093,4.13862,4.14487,7880000.0
2009-07-27 21:25:00,4.14242,4.15323,4.14242,4.15027,5630000.0
2009-07-27 21:26:00,4.15049,4.15238,4.14791,4.15227,6380000.0
2009-07-27 21:27:00,4.15092,4.15297,4.14219,4.14219,5630000.0
2009-07-27 21:28:00,4.14858,4.1568,4.14858,4.14916,7880000.0
2009-07-27 21:29:00,4.15492,4.15884,4.15095,4.15548,8250000.0
2009-07-27 21:30:00,4.15823,4.15823,4.14672,4.14812,9770000.0
2009-07-27 21:31:00,4.14772,4.15592,4.14143,4.15263,9380000.0
2009-07-27 21:32:00,4.14186,4.15414,4.14186,4.15351,4880000.0
2009-07-27 21:33:00,4.15416,4.15416,4.14046,4.14679,6390000.0
2009-07-27 21:34:00,4.15307,4.15485,4.14743,4.14947,4880000.0
2009-07-27 21:35:00,4.15293,4.15572,4.14887,4.15194,6380000.0
2009-07-27 21:36:00,4.14981,4.15468,4.14421,4.14421,9000000.0
2009-07-27 21:37:00,4.14468,4.15332,4.14012,4.14945,7880000.0
2009-07-27 21:38:00,4.15217,4.15407,4.13889,4.13889,6380000.0
2009-07-27 21:39:00,4.12925,4.15318,4.12925,4.14457,7140000.0
2009-07-27 21:40:00,4.1423,4.1562,4.1423,4.15477,5250000.0
2009-07-27 21:41:00,4.15521,4.15858,4.14928,4.1508,9750000.0
2009-07-27 21:42:00,4.15023,4.15703,4.14452,4.14452,6010000.0
2009-07-27 21:43:00,4.15451,4.15734,4.14915,4.15553,6010000.0
2009-07-27 21:44:00,4.15069,4.15526,4.14099,4.14446,6760000.0
2009-07-27 21:45:00,4.15353,4.15353,4.14555,4.14555,3380000.0
2009-07-27 21:46:00,4.14909,4.1628,4.14909,4.15387,10140000.0
2009-07-27 21:47:00,4.15418,4.1576,4.14577,4.14577,6760000.0
2009-07-27 21:48:00,4.14949,4.15489,4.14603,4.14766,5630000.0
2009-07-27 21:49:00,4.14934,4.15769,4.14892,4.1524,6380000.0
2009-07-27 21:50:00,4.15138,4.15695,4.14676,4.15391,6000000.0
2009-07-27 21:51:00,4.14969,4.15577,4.14886,4.15252,7510000.0
2009-07-27 21:52:00,4.15137,4.1543,4.14621,4.15071,7130000.0
2009-07-27 21:53:00,4.15135,4.15462,4.13769,4.13769,6010000.0
2009-07-27 21:54:00,4.1326,4.1529,4.1326,4.14375,7500000.0
2009-07-27 21:55:00,4.15413,4.15574,4.1484,4.15154,11630000.0
2009-07-27 21:56:00,4.15273,4.15273,4.13997,4.1503,7130000.0
2009-07-27 21:57:00,4.14392,4.15352,4.1405,4.15352,5630000.0
2009-07-27 21:58:00,4.14312,4.15363,4.14312,4.14967,6760000.0
2009-07-27 21:59:00,4.1535,4.15539,4.14343,4.15294,11270000.0
2009-07-27 22:00:00,4.15658,4.15658,4.14952,4.15153,9000000.0
2009-07-27 22:01:00,4.14513,4.15012,4.14351,4.14822,6750000.0
2009-07-27 22:02:00,4.1464,4.15327,4.14423,4.15059,6380000.0
2009-07-27 22:03:00,4.14766,4.15031,4.13875,4.14654,5250000.0
2009-07-27 22:04:00,4.148,4.15349,4.14526,4.14786,8630000.0
2009-07-27 22:05:00,4.14661,4.15277,4.14363,4.14363,6760000.0
2009-07-27 22:06:00,4.1425,4.14489,4.12637,4.14489,6380000.0
2009-07-27 22:07:00,4.14439,4.15135,4.1428,4.1428,7130000.0
2009-07-27 22:08:00,4.14107,4.14107,4.11542,4.11542,8630000.0
2009-07-27 22:09:00,4.15217,4.15647,4.14956,4.15497,9380000.0
2009-07-27 22:10:00,4.15405,4.1558,4.15085,4.15509,6750000.0
2009-07-27 22:11:00,4.15311,4.15513,4.14571,4.14698,4880000.0
2009-07-27 22:12:00,4.15223,4.15772,4.15223,4.15772,6010000.0
2009-07-27 22:13:00,4.14875,4.15398,4.14253,4.15331,7140000.0
2009-07-27 22:14:00,4.14882,4.15603,4.14558,4.15603,4880000.0
2009-07-27 22:15:00,4.14644,4.15752,4.14644,4.14783,4510000.0
2009-07-27 22:16:00,4.15822,4.15977,4.1471,4.15773,7510000.0
2009-07-27 22:17:00,4.15225,4.15594,4.14574,4.1548,6000000.0
2009-07-27 22:18:00,4.15055,4.15461,4.14341,4.15322,6390000.0
2009-07-27 22:19:00,4.15071,4.15549,4.14486,4.15549,5630000.0
2009-07-27 22:20:00,4.15189,4.15742,4.14596,4.14701,9010000.0
2009-07-27 22:21:00,4.15381,4.1552,4.1454,4.1512,7880000.0
2009-07-27 22:22:00,4.15484,4.15484,4.14321,4.14854,9010000.0
2009-07-27 22:23:00,4.15396,4.15702,4.14719,4.15677,10140000.0
2009-07-27 22:24:00,4.15509,4.16231,4.14914,4.14914,6380000.0
2009-07-27 22:25:00,4.14692,4.15656,4.14692,4.15652,5630000.0
2009-07-27 22:26:00,4.15562,4.15736,4.15131,4.15426,7130000.0
2009-07-27 22:27:00,4.15074,4.15475,4.15062,4.15074,7130000.0
2009-07-27 22:28:00,4.15199,4.1582,4.15034,4.15034,6390000.0
2009-07-27 22:29:00,4.14686,4.15632,4.14686,4.15509,7130000.0
2009-07-27 22:30:00,4.1477,4.158,4.1477,4.1518,3770000.0
2009-07-27 22:31:00,4.15644,4.15645,4.14713,4.14713,5260000.0
2009-07-27 22:32:00,4.15426,4.15703,4.14685,4.15405,4140000.0
2009-07-27 22:33:00,4.15558,4.15574,4.14905,4.14905,5250000.0
2009-07-27 22:34:00,4.15519,4.1558,4.15102,4.15352,6750000.0
2009-07-27 22:35:00,4.15532,4.15663,4.14698,4.15268,5630000.0
2009-07-27 22:36:00,4.15365,4.1606,4.14663,4.15387,6770000.0
2009-07-27 22:37:00,4.15478,4.15597,4.15039,4.15553,4880000.0
2009-07-27 22:38:00,4.15417,4.15552,4.14966,4.15552,4890000.0
2009-07-27 22:39:00,4.15124,4.15768,4.14745,4.15384,6010000.0
2009-07-27 22:40:00,4.15515,4.15515,4.14868,4.15441,7510000.0
2009-07-27 22:41:00,4.15592,4.15592,4.14873,4.15408,5260000.0
2009-07-27 22:42:00,4.15528,4.15651,4.15211,4.15627,7130000.0
2009-07-27 22:43:00,4.14689,4.15372,4.14689,4.14851,4130000.0
2009-07-27 22:44:00,4.14732,4.15756,4.14564,4.15676,8640000.0
2009-07-27 22:45:00,4.15609,4.15675,4.14865,4.15605,5260000.0
2009-07-27 22:46:00,4.15666,4.15821,4.1461,4.15821,7880000.0
2009-07-27 22:47:00,4.15662,4.15694,4.14749,4.14749,9010000.0
2009-07-27 22:48:00,4.15305,4.1588,4.14808,4.15783,9760000.0
2009-07-27 22:49:00,4.15241,4.15626,4.15034,4.15625,5250000.0
2009-07-27 22:50:00,4.14744,4.15622,4.14228,4.15622,9750000.0
2009-07-27 22:51:00,4.15673,4.15687,4.14738,4.1524,5250000.0
2009-07-27 22:52:00,4.14776,4.15725,4.14776,4.15725,9760000.0
2009-07-27 22:53:00,4.15678,4.15773,4.15155,4.15734,6380000.0
2009-07-27 22:54:00,4.15239,4.15548,4.14984,4.15155,4500000.0
2009-07-27 22:55:00,4.1456,4.15511,4.1456,4.1531,9380000.0
2009-07-27 22:56:00,4.14378,4.15544,4.1427,4.15544,5250000.0
2009-07-27 22:57:00,4.14825,4.15766,4.14825,4.15576,8630000.0
2009-07-27 22:59:00,4.15099,4.15564,4.14607,4.15032,8640000.0
2009-07-27 23:00:00,4.14667,4.15743,4.14667,4.15682,7140000.0
2009-07-27 23:01:00,4.15536,4.15673,4.14594,4.1511,5250000.0
2009-07-27 23:02:00,4.14933,4.16329,4.14933,4.15639,7510000.0
2009-07-27 23:03:00,4.15016,4.15584,4.14633,4.14664,5260000.0
2009-07-27 23:04:00,4.15666,4.15832,4.14902,4.15222,5630000.0
2009-07-27 23:05:00,4.15178,4.15508,4.15129,4.15204,6010000.0
2009-07-27 23:06:00,4.14392,4.15402,4.14392,4.15402,7510000.0
2009-07-27 23:07:00,4.15164,4.15672,4.15119,4.15119,5630000.0
2009-07-27 23:08:00,4.14676,4.15914,4.14676,4.15804,7880000.0
2009-07-27 23:09:00,4.1554,4.15678,4.1554,4.15653,4500000.0
2009-07-27 23:10:00,4.15161,4.15702,4.15161,4.15658,5630000.0
2009-07-27 23:11:00,4.14565,4.15856,4.14565,4.14748,7880000.0
2009-07-27 23:12:00,4.15493,4.15798,4.14831,4.15681,7140000.0
2009-07-27 23:13:00,4.14627,4.15483,4.14592,4.15129,9010000.0
2009-07-27 23:14:00,4.15263,4.15795,4.14764,4.14764,8260000.0
2009-07-27 23:15:00,4.14963,4.15937,4.14941,4.15757,7130000.0
2009-07-27 23:16:00,4.14893,4.15651,4.14893,4.15651,6390000.0
2009-07-27 23:17:00,4.15636,4.15687,4.1524,4.15271,5250000.0
2009-07-27 23:18:00,4.15615,4.15723,4.14689,4.15723,4510000.0
2009-07-27 23:19:00,4.15413,4.1565,4.14734,4.14734,6760000.0
2009-07-27 23:20:00,4.14613,4.15556,4.14613,4.15556,6390000.0
2009-07-27 23:21:00,4.15439,4.15615,4.15125,4.15398,4510000.0
2009-07-27 23:22:00,4.15596,4.15692,4.15102,4.15201,5630000.0
2009-07-27 23:23:00,4.154,4.15595,4.15083,4.15464,5630000.0
2009-07-27 23:24:00,4.14806,4.15532,4.14323,4.15532,10130000.0
2009-07-27 23:25:00,4.15588,4.15667,4.14714,4.1529,4890000.0
2009-07-27 23:26:00,4.14489,4.15315,4.14489,4.15315,9760000.0
2009-07-27 23:27:00,4.15583,4.15631,4.1517,4.1517,3010000.0
2009-07-27 23:28:00,4.15743,4.15883,4.14819,4.15742,6380000.0
2009-07-27 23:29:00,4.14478,4.15628,4.14478,4.15175,10890000.0
2009-07-27 23:30:00,4.15144,4.15738,4.15092,4.15738,1880000.0
2009-07-27 23:32:00,4.15538,4.15569,4.14687,4.1528,4500000.0
2009-07-27 23:33:00,4.15338,4.15827,4.14639,4.14783,11630000.0
2009-07-27 23:35:00,4.14346,4.1538,4.14073,4.1538,10500000.0
2009-07-27 23:36:00,4.14535,4.1569,4.14535,4.15667,4510000.0
2009-07-27 23:37:00,4.15701,4.15701,4.15086,4.15174,6010000.0
2009-07-27 23:38:00,4.14683,4.15717,4.14683,4.15194,7140000.0
2009-07-27 23:39:00,4.157,4.15848,4.1526,4.15537,9760000.0
2009-07-27 23:40:00,4.15625,4.1572,4.15217,4.1572,6380000.0
2009-07-27 23:41:00,4.15748,4.15935,4.15237,4.1547,7880000.0
2009-07-27 23:42:00,4.14291,4.15621,4.14291,4.15621,6010000.0
2009-07-27 23:43:00,4.14843,4.15792,4.14822,4.14822,5250000.0
2009-07-27 23:44:00,4.15604,4.16038,4.14974,4.15834,10880000.0
2009-07-27 23:45:00,4.15443,4.15578,4.14482,4.15454,7130000.0
2009-07-27 23:46:00,4.15179,4.15733,4.15179,4.15244,5250000.0
2009-07-27 23:47:00,4.15425,4.15702,4.147,4.15224,6380000.0
2009-07-27 23:48:00,4.15049,4.1555,4.1463,4.15504,4880000.0
2009-07-27 23:49:00,4.15472,4.15539,4.14997,4.15462,5630000.0
2009-07-27 23:50:00,4.14933,4.15455,4.14501,4.15056,6750000.0
2009-07-27 23:51:00,4.15497,4.15644,4.14699,4.15127,8250000.0
2009-07-27 23:52:00,4.14967,4.15463,4.14575,4.15368,7880000.0
2009-07-27 23:53:00,4.15336,4.15634,4.15119,4.15552,4500000.0
2009-07-27 23:54:00,4.15429,4.15547,4.15135,4.15195,5260000.0
2009-07-27 23:56:00,4.1552,4.15605,4.1466,4.15432,7510000.0
2009-07-27 23:57:00,4.15511,4.15511,4.15066,4.15086,3760000.0
2009-07-27 23:58:00,4.15603,4.16067,4.14798,4.14798,4500000.0
2009-07-27 23:59:00,4.14693,4.15604,4.14693,4.15557,10130000.0
2009-07-28 00:00:00,4.15668,4.15668,4.15077,4.15601,4880000.0
2009-07-28 00:01:00,4.15658,4.15829,4.14866,4.15183,6380000.0
2009-07-28 00:02:00,4.1547,4.15628,4.14635,4.15628,6750000.0
2009-07-28 00:03:00,4.15195,4.15669,4.14651,4.14974,6750000.0
2009-07-28 00:04:00,4.15455,4.1554,4.14503,4.1554,5630000.0
2009-07-28 00:05:00,4.15365,4.15887,4.14882,4.15128,10510000.0
2009-07-28 00:06:00,4.14784,4.15816,4.14784,4.15245,7880000.0
2009-07-28 00:07:00,4.15178,4.15785,4.14757,4.15135,10510000.0
2009-07-28 00:08:00,4.15681,4.15813,4.14715,4.15241,13150000.0
2009-07-28 00:09:00,4.15098,4.15796,4.14813,4.14813,3760000.0
2009-07-28 00:10:00,4.14904,4.1573,4.14736,4.15169,10500000.0
2009-07-28 00:11:00,4.15326,4.15562,4.1463,4.15174,10160000.0
2009-07-28 00:12:00,4.14662,4.15546,4.14654,4.1547,5630000.0
2009-07-28 00:13:00,4.15179,4.15921,4.14765,4.14765,11250000.0
2009-07-28 00:14:00,4.15483,4.15598,4.14646,4.15517,9750000.0
2009-07-28 00:15:00,4.14921,4.15788,4.14921,4.15587,3750000.0
2009-07-28 00:16:00,4.15369,4.1591,4.14676,4.15092,13510000.0
2009-07-28 00:17:00,4.15088,4.15607,4.14349,4.15607,16520000.0
2009-07-28 00:18:00,4.1556,4.15651,4.1466,4.15393,14260000.0
2009-07-28 00:19:00,4.1567,4.15868,4.14717,4.14717,12400000.0
2009-07-28 00:20:00,4.15198,4.15777,4.15177,4.15727,5260000.0
2009-07-28 00:21:00,4.15561,4.15777,4.14827,4.15146,6010000.0
2009-07-28 00:22:00,4.15549,4.15594,4.15055,4.15532,8630000.0
2009-07-28 00:23:00,4.15542,4.15641,4.14685,4.15592,9390000.0
2009-07-28 00:24:00,4.15146,4.15578,4.15021,4.15063,6750000.0
2009-07-28 00:25:00,4.15397,4.15533,4.14636,4.15533,4500000.0
2009-07-28 00:26:00,4.15472,4.15587,4.15472,4.15581,5250000.0
2009-07-28 00:27:00,4.15407,4.15464,4.14545,4.15444,3380000.0
2009-07-28 00:28:00,4.14865,4.1542,4.14865,4.1542,5630000.0
2009-07-28 00:29:00,4.15173,4.15616,4.15053,4.15595,7520000.0
2009-07-28 00:30:00,4.15754,4.15754,4.1498,4.15614,4880000.0
2009-07-28 00:31:00,4.15587,4.15587,4.15053,4.15501,6380000.0
2009-07-28 00:32:00,4.14125,4.15695,4.14125,4.15559,7500000.0
2009-07-28 00:33:00,4.15635,4.15635,4.14778,4.1487,6380000.0
2009-07-28 00:34:00,4.15273,4.15661,4.14645,4.15089,8630000.0
2009-07-28 00:35:00,4.1556,4.15576,4.14551,4.15576,7500000.0
2009-07-28 00:36:00,4.15529,4.15529,4.14288,4.15386,9000000.0
2009-07-28 00:38:00,4.14972,4.15481,4.14512,4.15309,9000000.0
2009-07-28 00:40:00,4.15459,4.15843,4.14573,4.14773,7890000.0
2009-07-28 00:42:00,4.15716,4.15755,4.14712,4.15047,7510000.0
2009-07-28 00:44:00,4.15276,4.15771,4.14782,4.15722,8250000.0
2009-07-28 00:45:00,4.1544,4.15835,4.14755,4.15543,10510000.0
2009-07-28 00:46:00,4.15821,4.15918,4.15065,4.15762,7140000.0
2009-07-28 00:47:00,4.14792,4.15672,4.14696,4.14696,3750000.0
2009-07-28 00:48:00,4.15735,4.15735,4.14826,4.15221,4130000.0
2009-07-28 00:49:00,4.14972,4.15647,4.14614,4.15396,5640000.0
2009-07-28 00:50:00,4.15659,4.15778,4.15487,4.15778,4880000.0
2009-07-28 00:51:00,4.15651,4.15861,4.15431,4.15603,4880000.0
2009-07-28 00:52:00,4.15671,4.15777,4.15113,4.15333,8250000.0
2009-07-28 00:53:00,4.14872,4.15686,4.14872,4.15657,4130000.0
2009-07-28 00:54:00,4.15764,4.15773,4.15322,4.15766,6000000.0
2009-07-28 00:55:00,4.15598,4.15836,4.15318,4.15836,7500000.0
2009-07-28 00:56:00,4.15801,4.15878,4.15332,4.15756,6750000.0
2009-07-28 00:58:00,4.1586,4.15965,4.14738,4.15793,5640000.0
2009-07-28 00:59:00,4.14677,4.15626,4.14677,4.15626,7880000.0
2009-07-28 01:00:00,4.15828,4.15847,4.15358,4.15827,5630000.0
2009-07-28 01:06:00,4.14857,4.15459,4.14798,4.15456,6750000.0
2009-07-28 01:07:00,4.15482,4.15659,4.15064,4.15479,6760000.0
2009-07-28 01:08:00,4.15596,4.15596,4.14302,4.15209,5630000.0
2009-07-28 01:10:00,4.14895,4.15424,4.14882,4.15037,8250000.0
2009-07-28 01:12:00,4.15666,4.15784,4.15238,4.15397,5250000.0
2009-07-28 01:14:00,4.14942,4.1603,4.14942,4.15933,6750000.0
2009-07-28 01:15:00,4.15698,4.15698,4.14951,4.15587,4500000.0
2009-07-28 01:16:00,4.15733,4.15747,4.15053,4.15585,5630000.0
2009-07-28 01:17:00,4.15687,4.15689,4.15612,4.15612,4500000.0
2009-07-28 01:18:00,4.15271,4.1573,4.15271,4.15276,5250000.0
2009-07-28 01:19:00,4.15348,4.1573,4.15261,4.1573,6380000.0
2009-07-28 01:21:00,4.1518,4.1562,4.14748,4.15594,5260000.0
2009-07-28 01:22:00,4.15727,4.15727,4.1479,4.15614,6760000.0
2009-07-28 01:23:00,4.15449,4.15891,4.15368,4.15756,6000000.0
2009-07-28 01:24:00,4.15275,4.15607,4.15013,4.15364,4500000.0
2009-07-28 01:25:00,4.15697,4.15879,4.15046,4.15193,7500000.0
2009-07-28 01:26:00,4.14878,4.1584,4.14878,4.15653,5630000.0
2009-07-28 01:27:00,4.15442,4.16087,4.15442,4.15884,10130000.0
2009-07-28 01:28:00,4.15544,4.15801,4.14573,4.15615,8250000.0
2009-07-28 01:29:00,4.14657,4.15674,4.14657,4.15489,11260000.0
2009-07-28 01:30:00,4.15912,4.15912,4.15238,4.15798,5630000.0
2009-07-28 01:31:00,4.15524,4.15739,4.14699,4.15739,5260000.0
2009-07-28 01:32:00,4.15508,4.15508,4.14765,4.14925,7510000.0
2009-07-28 01:33:00,4.1574,4.15805,4.14855,4.14864,5260000.0
2009-07-28 01:34:00,4.15639,4.15884,4.14893,4.15592,6750000.0
2009-07-28 01:35:00,4.15326,4.16059,4.15326,4.1554,7130000.0
2009-07-28 01:36:00,4.14832,4.15786,4.14832,4.14862,8250000.0
2009-07-28 01:37:00,4.15177,4.15757,4.15177,4.15212,5630000.0
2009-07-28 01:38:00,4.15802,4.15802,4.15626,4.15763,5630000.0
2009-07-28 01:39:00,4.15393,4.15899,4.14953,4.14953,6750000.0
2009-07-28 01:40:00,4.15705,4.1616,4.14912,4.15866,6770000.0
2009-07-28 01:41:00,4.15808,4.15808,4.14924,4.15164,5640000.0
2009-07-28 01:42:00,4.14837,4.15733,4.14837,4.15704,4510000.0
2009-07-28 01:43:00,4.15791,4.15849,4.14877,4.15638,4880000.0
2009-07-28 01:44:00,4.14922,4.16145,4.14922,4.16014,6760000.0
2009-07-28 01:45:00,4.15851,4.15851,4.15275,4.15275,4880000.0
2009-07-28 01:46:00,4.14736,4.15885,4.14615,4.14615,5630000.0
2009-07-28 01:47:00,4.15701,4.15798,4.15634,4.15798,6010000.0
2009-07-28 01:48:00,4.15728,4.15789,4.15205,4.15789,5250000.0
2009-07-28 01:49:00,4.15764,4.16053,4.15253,4.15849,7880000.0
2009-07-28 01:50:00,4.15126,4.15709,4.15126,4.1542,6750000.0
2009-07-28 01:51:00,4.15259,4.15846,4.15259,4.15824,8250000.0
2009-07-28 01:52:00,4.15767,4.15781,4.15318,4.15618,6000000.0
2009-07-28 01:53:00,4.15728,4.15811,4.14813,4.1568,7510000.0
2009-07-28 01:54:00,4.15559,4.15744,4.15145,4.1549,5630000.0
2009-07-28 01:55:00,4.15575,4.15742,4.14594,4.15601,8250000.0
2009-07-28 01:56:00,4.15673,4.15673,4.1494,4.15194,5260000.0
2009-07-28 01:57:00,4.15394,4.15716,4.14685,4.15619,16510000.0
2009-07-28 01:58:00,4.15712,4.15712,4.15203,4.15277,4880000.0
2009-07-28 02:01:00,4.15688,4.15785,4.14802,4.1573,8250000.0
2009-07-28 02:02:00,4.15667,4.15805,4.15311,4.1573,4130000.0
2009-07-28 02:03:00,4.15495,4.16085,4.15023,4.15746,16140000.0
2009-07-28 02:04:00,4.15721,4.15721,4.15229,4.15229,4140000.0
2009-07-28 02:05:00,4.15621,4.15621,4.14553,4.15508,4510000.0
2009-07-28 02:06:00,4.15791,4.15791,4.15092,4.15628,5270000.0
2009-07-28 02:07:00,4.15241,4.15241,4.15058,4.15204,4500000.0
2009-07-28 02:08:00,4.15009,4.15725,4.14824,4.14824,7510000.0
2009-07-28 02:09:00,4.1572,4.15834,4.1487,4.15293,5630000.0
2009-07-28 02:10:00,4.15512,4.15802,4.15204,4.15783,5250000.0
2009-07-28 02:11:00,4.15682,4.15778,4.15269,4.15269,6750000.0
2009-07-28 02:12:00,4.1534,4.15885,4.15252,4.15252,7880000.0
2009-07-28 02:13:00,4.15765,4.15846,4.1472,4.15396,6380000.0
2009-07-28 02:14:00,4.15797,4.15797,4.14825,4.14832,5250000.0
2009-07-28 02:15:00,4.15449,4.15869,4.14852,4.15684,18770000.0
2009-07-28 02:16:00,4.15352,4.15853,4.15238,4.15772,4510000.0
2009-07-28 02:17:00,4.15252,4.15777,4.15195,4.15768,5630000.0
2009-07-28 02:18:00,4.15254,4.15734,4.15154,4.15712,3760000.0
2009-07-28 02:19:00,4.1563,4.1563,4.14834,4.15372,4140000.0
2009-07-28 02:20:00,4.1597,4.16094,4.15153,4.15484,4880000.0
2009-07-28 02:21:00,4.15298,4.15774,4.14527,4.15605,4510000.0
2009-07-28 02:22:00,4.1573,4.1583,4.14695,4.14695,6000000.0
2009-07-28 02:23:00,4.15527,4.15814,4.14827,4.15609,3770000.0
2009-07-28 02:24:00,4.15514,4.15514,4.14733,4.15453,3760000.0
2009-07-28 02:25:00,4.1586,4.15934,4.15313,4.15728,8250000.0
2009-07-28 02:26:00,4.14947,4.15968,4.14947,4.15927,7880000.0
2009-07-28 02:27:00,4.15674,4.15958,4.15279,4.15776,4510000.0
2009-07-28 02:28:00,4.15359,4.1582,4.15189,4.15587,4880000.0
2009-07-28 02:29:00,4.15139,4.15814,4.15106,4.15814,6380000.0
2009-07-28 02:30:00,4.15734,4.15795,4.15262,4.15262,7880000.0
2009-07-28 02:31:00,4.15423,4.15879,4.14881,4.15443,7500000.0
2009-07-28 02:32:00,4.15371,4.15744,4.14839,4.14839,3750000.0
2009-07-28 02:33:00,4.15616,4.15828,4.14965,4.15172,5250000.0
2009-07-28 02:34:00,4.15762,4.15778,4.14798,4.15695,4520000.0
2009-07-28 02:35:00,4.15597,4.15866,4.14824,4.14854,6010000.0
2009-07-28 02:36:00,4.15277,4.1601,4.15277,4.15352,5630000.0
2009-07-28 02:37:00,4.15668,4.15668,4.15061,4.15407,4880000.0
2009-07-28 02:38:00,4.15365,4.15754,4.15305,4.15698,5250000.0
2009-07-28 02:39:00,4.15237,4.158,4.14628,4.15773,18420000.0
2009-07-28 02:40:00,4.15588,4.15793,4.15079,4.15466,7130000.0
2009-07-28 02:41:00,4.14928,4.15776,4.14882,4.14882,2640000.0
2009-07-28 02:42:00,4.15651,4.15871,4.15106,4.15106,4500000.0
2009-07-28 02:43:00,4.15608,4.15907,4.15336,4.15698,8250000.0
2009-07-28 02:44:00,4.15563,4.15581,4.14572,4.15546,5250000.0
2009-07-28 02:45:00,4.15846,4.15846,4.14643,4.1572,9770000.0
2009-07-28 02:46:00,4.15369,4.15722,4.15073,4.15722,6380000.0
2009-07-28 02:47:00,4.15761,4.15809,4.15237,4.15283,6390000.0
2009-07-28 02:48:00,4.15821,4.15821,4.15103,4.15655,5630000.0
2009-07-28 02:49:00,4.15732,4.15732,4.1474,4.15607,3750000.0
2009-07-28 02:50:00,4.15417,4.15773,4.14906,4.14906,4130000.0
2009-07-28 02:51:00,4.1551,4.15809,4.14972,4.14972,4140000.0
2009-07-28 02:52:00,4.15347,4.15903,4.15347,4.15903,3380000.0
2009-07-28 02:53:00,4.1525,4.15764,4.14781,4.15237,7510000.0
2009-07-28 02:54:00,4.15684,4.16099,4.15405,4.15482,8260000.0
2009-07-28 02:55:00,4.15596,4.15849,4.15556,4.15708,3750000.0
2009-07-28 02:56:00,4.1555,4.15701,4.15285,4.15424,5250000.0
2009-07-28 02:57:00,4.15704,4.15909,4.15205,4.15679,5250000.0
2009-07-28 02:58:00,4.15241,4.15783,4.14796,4.1576,5250000.0
2009-07-28 02:59:00,4.15194,4.15812,4.15194,4.15274,4880000.0
2009-07-28 03:00:00,4.15301,4.15563,4.14362,4.15443,17660000.0
2009-07-28 03:01:00,4.1575,4.15825,4.1526,4.15695,4880000.0
2009-07-28 03:02:00,4.15254,4.15806,4.1524,4.15781,7500000.0
2009-07-28 03:03:00,4.15756,4.15783,4.14868,4.15783,6000000.0
2009-07-28 03:04:00,4.15847,4.15885,4.1529,4.15691,5260000.0
2009-07-28 03:05:00,4.15711,4.15711,4.14922,4.15555,5260000.0
2009-07-28 03:06:00,4.15851,4.1598,4.14858,4.14858,4510000.0
2009-07-28 03:07:00,4.15758,4.15758,4.14986,4.15724,7130000.0
2009-07-28 03:08:00,4.15332,4.15909,4.14802,4.15638,16510000.0
2009-07-28 03:09:00,4.15685,4.15685,4.1516,4.15222,5250000.0
2009-07-28 03:10:00,4.15316,4.15707,4.14631,4.15653,5260000.0
2009-07-28 03:11:00,4.15349,4.15648,4.14828,4.15274,4510000.0
2009-07-28 03:12:00,4.15318,4.15675,4.14579,4.15549,16140000.0
2009-07-28 03:13:00,4.15685,4.15697,4.15209,4.15236,4510000.0
2009-07-28 03:14:00,4.15666,4.15691,4.15188,4.15657,7880000.0
2009-07-28 03:15:00,4.15876,4.15876,4.15333,4.1575,3000000.0
2009-07-28 03:16:00,4.15276,4.15819,4.15263,4.15263,6760000.0
2009-07-28 03:17:00,4.15728,4.15845,4.14843,4.15802,6750000.0
2009-07-28 03:18:00,4.14751,4.15672,4.14751,4.15562,5630000.0
2009-07-28 03:19:00,4.15719,4.15835,4.15087,4.15739,5260000.0
2009-07-28 03:20:00,4.15145,4.15624,4.14648,4.15506,6000000.0
2009-07-28 03:21:00,4.15301,4.15755,4.14546,4.15547,20650000.0
2009-07-28 03:22:00,4.14982,4.15994,4.14892,4.15274,4890000.0
2009-07-28 03:23:00,4.15733,4.15733,4.14881,4.15675,5260000.0
2009-07-28 03:24:00,4.15272,4.15702,4.15272,4.15342,3380000.0
2009-07-28 03:25:00,4.15404,4.15728,4.15303,4.15303,1880000.0
2009-07-28 03:26:00,4.15107,4.15838,4.1484,4.15838,4130000.0
2009-07-28 03:27:00,4.15566,4.15855,4.15062,4.15855,7130000.0
2009-07-28 03:28:00,4.15766,4.15798,4.14969,4.15798,4520000.0
2009-07-28 03:29:00,4.15708,4.15708,4.15708,4.15708,750000.0
2009-07-28 03:30:00,4.15485,4.15815,4.14889,4.15691,16880000.0
2009-07-28 03:31:00,4.15671,4.15671,4.14872,4.15295,6750000.0
2009-07-28 03:32:00,4.15616,4.15657,4.15169,4.15288,6390000.0
2009-07-28 03:33:00,4.15597,4.1562,4.1468,4.1562,5250000.0
2009-07-28 03:34:00,4.15175,4.15649,4.15175,4.15245,4880000.0
2009-07-28 03:35:00,4.15781,4.15781,4.15215,4.15638,6010000.0
2009-07-28 03:36:00,4.15279,4.15756,4.15279,4.15284,3760000.0
2009-07-28 03:37:00,4.14888,4.15571,4.14888,4.15566,4500000.0
2009-07-28 03:38:00,4.15679,4.15737,4.15162,4.15737,3750000.0
2009-07-28 03:39:00,4.15434,4.16153,4.14951,4.15693,17640000.0
2009-07-28 03:40:00,4.15314,4.15781,4.15144,4.15407,4880000.0
2009-07-28 03:41:00,4.14579,4.15551,4.14579,4.15086,5250000.0
2009-07-28 03:42:00,4.15755,4.15755,4.15266,4.15266,4510000.0
2009-07-28 03:43:00,4.15789,4.15812,4.15256,4.15812,3010000.0
2009-07-28 03:44:00,4.15383,4.15642,4.14692,4.15642,7880000.0
2009-07-28 03:45:00,4.15786,4.15786,4.14722,4.15627,18020000.0
2009-07-28 03:46:00,4.15684,4.15831,4.15076,4.15746,4130000.0
2009-07-28 03:47:00,4.15729,4.15742,4.1475,4.15506,6010000.0
2009-07-28 03:48:00,4.15643,4.15696,4.15018,4.15118,6000000.0
2009-07-28 03:49:00,4.15709,4.15709,4.14952,4.15151,4140000.0
2009-07-28 03:50:00,4.15246,4.15773,4.15241,4.15473,6010000.0
2009-07-28 03:51:00,4.14894,4.15717,4.14894,4.15705,6770000.0
2009-07-28 03:52:00,4.15401,4.15704,4.14753,4.15689,18400000.0
2009-07-28 03:53:00,4.1573,4.15742,4.15226,4.15742,5630000.0
2009-07-28 03:54:00,4.15463,4.15837,4.14941,4.1581,6380000.0
2009-07-28 03:55:00,4.15041,4.15682,4.15007,4.15682,5630000.0
2009-07-28 03:56:00,4.1517,4.15733,4.15009,4.15733,8250000.0
2009-07-28 03:57:00,4.15787,4.15874,4.15198,4.15198,5260000.0
2009-07-28 03:58:00,4.15567,4.1573,4.14843,4.1573,8250000.0
2009-07-28 03:59:00,4.15558,4.15901,4.14967,4.15354,4510000.0
2009-07-28 04:00:00,4.15771,4.15913,4.14916,4.157,24400000.0
2009-07-28 04:01:00,4.15799,4.15801,4.15211,4.15801,7880000.0
2009-07-28 04:02:00,4.15288,4.15889,4.15288,4.15307,4510000.0
2009-07-28 04:03:00,4.15046,4.16065,4.14992,4.15374,7500000.0
2009-07-28 04:04:00,4.14325,4.15974,4.14325,4.15822,6750000.0
2009-07-28 04:05:00,4.15666,4.15742,4.15489,4.15623,4510000.0
2009-07-28 04:06:00,4.15646,4.15802,4.15202,4.15202,3760000.0
2009-07-28 04:07:00,4.15386,4.15681,4.14734,4.1479,5630000.0
2009-07-28 04:08:00,4.15527,4.15905,4.15392,4.1581,5250000.0
2009-07-28 04:09:00,4.14885,4.16073,4.14885,4.15185,7510000.0
2009-07-28 04:10:00,4.15603,4.15886,4.14904,4.15401,3380000.0
2009-07-28 04:11:00,4.15559,4.15733,4.14991,4.15237,8640000.0
2009-07-28 04:12:00,4.15289,4.15922,4.15289,4.15437,6760000.0
2009-07-28 04:13:00,4.15574,4.15777,4.14767,4.15777,6000000.0
2009-07-28 04:14:00,4.15311,4.1561,4.14986,4.15517,7880000.0
2009-07-28 04:15:00,4.15938,4.15938,4.14924,4.158,24030000.0
2009-07-28 04:16:00,4.15605,4.15773,4.15348,4.15348,5250000.0
2009-07-28 04:17:00,4.15593,4.15927,4.15305,4.15672,5260000.0
2009-07-28 04:18:00,4.14799,4.15757,4.14799,4.15708,6000000.0
2009-07-28 04:19:00,4.15679,4.15735,4.15189,4.15525,6390000.0
2009-07-28 04:20:00,4.15899,4.16114,4.15006,4.15871,9380000.0
2009-07-28 04:21:00,4.15218,4.15735,4.15218,4.15629,6380000.0
2009-07-28 04:22:00,4.15255,4.15417,4.15255,4.15417,1500000.0
2009-07-28 04:23:00,4.14861,4.16145,4.14861,4.15595,4130000.0
2009-07-28 04:24:00,4.15526,4.15709,4.15123,4.15162,6760000.0
2009-07-28 04:25:00,4.15182,4.15814,4.14818,4.15814,6750000.0
2009-07-28 04:26:00,4.15214,4.15739,4.15214,4.15255,6010000.0
2009-07-28 04:27:00,4.15574,4.15813,4.15302,4.15813,4510000.0
2009-07-28 04:28:00,4.1542,4.15809,4.15381,4.15381,4880000.0
2009-07-28 04:29:00,4.15603,4.157,4.15053,4.15684,9010000.0
2009-07-28 04:30:00,4.15688,4.15688,4.15175,4.15175,3750000.0
2009-07-28 04:31:00,4.15375,4.15748,4.14784,4.14784,4880000.0
2009-07-28 04:32:00,4.15394,4.16073,4.1499,4.15709,15770000.0
2009-07-28 04:33:00,4.15574,4.15784,4.15291,4.15783,7500000.0
2009-07-28 04:34:00,4.15084,4.15463,4.15043,4.15463,6380000.0
2009-07-28 04:35:00,4.15217,4.15641,4.14652,4.15463,16880000.0
2009-07-28 04:37:00,4.15617,4.15617,4.14772,4.15377,1880000.0
2009-07-28 04:38:00,4.15169,4.15584,4.14775,4.15584,3390000.0
2009-07-28 04:39:00,4.1562,4.15773,4.14891,4.15748,7140000.0
2009-07-28 04:40:00,4.14822,4.1575,4.14822,4.15412,5250000.0
2009-07-28 04:41:00,4.15595,4.15904,4.1533,4.15379,6760000.0
2009-07-28 04:42:00,4.15682,4.15797,4.14723,4.15616,4500000.0
2009-07-28 04:43:00,4.15763,4.15763,4.1522,4.15558,8250000.0
2009-07-28 04:44:00,4.15749,4.15779,4.1473,4.15779,4880000.0
2009-07-28 04:45:00,4.15872,4.16006,4.15039,4.15331,20640000.0
2009-07-28 04:46:00,4.15707,4.15739,4.14959,4.15162,5250000.0
2009-07-28 04:47:00,4.15596,4.15723,4.15263,4.15588,4890000.0
2009-07-28 04:48:00,4.15805,4.15805,4.15332,4.15335,7890000.0
2009-07-28 04:49:00,4.1576,4.15964,4.15001,4.15859,4880000.0
2009-07-28 04:50:00,4.15521,4.15843,4.14697,4.15843,8630000.0
2009-07-28 04:51:00,4.15318,4.15795,4.15277,4.1573,5630000.0
2009-07-28 04:52:00,4.15657,4.15861,4.15355,4.15716,5630000.0
2009-07-28 04:53:00,4.15565,4.15565,4.14486,4.14649,7510000.0
2009-07-28 04:54:00,4.15731,4.15793,4.15393,4.15494,6380000.0
2009-07-28 04:55:00,4.15246,4.15815,4.14844,4.15699,6000000.0
2009-07-28 04:56:00,4.1591,4.16026,4.15112,4.15112,3760000.0
2009-07-28 04:57:00,4.15524,4.15742,4.15293,4.15679,6020000.0
2009-07-28 04:58:00,4.15713,4.15837,4.15288,4.15635,6380000.0
2009-07-28 04:59:00,4.15822,4.15822,4.15066,4.15066,5630000.0
2009-07-28 05:00:00,4.15323,4.16012,4.14769,4.15613,19150000.0
2009-07-28 05:01:00,4.15137,4.15485,4.1447,4.15485,3380000.0
2009-07-28 05:02:00,4.15637,4.15763,4.15581,4.15763,4510000.0
2009-07-28 05:03:00,4.15676,4.15896,4.15216,4.15794,5640000.0
2009-07-28 05:04:00,4.15614,4.15727,4.14834,4.15727,8250000.0
2009-07-28 05:05:00,4.15253,4.15707,4.14781,4.15111,6750000.0
2009-07-28 05:06:00,4.15089,4.1565,4.14684,4.15522,6000000.0
2009-07-28 05:07:00,4.15716,4.15729,4.1514,4.15242,4500000.0
2009-07-28 05:08:00,4.15571,4.15677,4.15222,4.15328,5260000.0
2009-07-28 05:09:00,4.15173,4.15724,4.14704,4.153,7130000.0
2009-07-28 05:10:00,4.15202,4.1566,4.15168,4.15652,4890000.0
2009-07-28 05:11:00,4.15393,4.15872,4.14711,4.15731,8250000.0
2009-07-28 05:12:00,4.15772,4.15772,4.14663,4.15689,7130000.0
2009-07-28 05:13:00,4.15768,4.15862,4.14896,4.14896,7500000.0
2009-07-28 05:14:00,4.15343,4.15656,4.14774,4.14956,7130000.0
2009-07-28 05:15:00,4.15471,4.15829,4.14838,4.15678,15770000.0
2009-07-28 05:16:00,4.15643,4.15662,4.14513,4.15412,6380000.0
2009-07-28 05:17:00,4.15249,4.15735,4.15125,4.15229,6390000.0
2009-07-28 05:18:00,4.15489,4.1567,4.15149,4.15529,7500000.0
2009-07-28 05:19:00,4.1534,4.1576,4.14774,4.15599,16510000.0
2009-07-28 05:20:00,4.15639,4.15742,4.15075,4.15214,6000000.0
2009-07-28 05:21:00,4.15337,4.15903,4.14923,4.15769,5260000.0
2009-07-28 05:22:00,4.14632,4.15529,4.14499,4.15088,7130000.0
2009-07-28 05:23:00,4.15698,4.15771,4.14791,4.14791,4880000.0
2009-07-28 05:24:00,4.15482,4.15713,4.15213,4.15213,3750000.0
2009-07-28 05:25:00,4.15522,4.15704,4.15033,4.15217,7510000.0
2009-07-28 05:26:00,4.15716,4.15716,4.14749,4.15227,6000000.0
2009-07-28 05:27:00,4.15736,4.15736,4.14973,4.15185,8270000.0
2009-07-28 05:28:00,4.15659,4.15737,4.14759,4.15737,6750000.0
2009-07-28 05:29:00,4.15773,4.15773,4.15231,4.15675,3760000.0
2009-07-28 05:30:00,4.15642,4.15642,4.15011,4.15505,7510000.0
2009-07-28 05:31:00,4.15593,4.15713,4.15052,4.15175,7130000.0
2009-07-28 05:32:00,4.15641,4.15718,4.14967,4.15718,6760000.0
2009-07-28 05:33:00,4.15575,4.15962,4.14797,4.15664,7510000.0
2009-07-28 05:34:00,4.15278,4.15776,4.15278,4.15283,4880000.0
2009-07-28 05:35:00,4.15434,4.15801,4.15261,4.1527,4510000.0
2009-07-28 05:36:00,4.15525,4.1571,4.15173,4.1571,6010000.0
2009-07-28 05:37:00,4.15561,4.15813,4.15222,4.15607,6000000.0
2009-07-28 05:38:00,4.15529,4.15806,4.15185,4.15205,7130000.0
2009-07-28 05:39:00,4.15658,4.15684,4.15408,4.15684,5260000.0
2009-07-28 05:40:00,4.15481,4.15481,4.15155,4.15155,4510000.0
2009-07-28 05:41:00,4.1564,4.15795,4.15151,4.15795,5250000.0
2009-07-28 05:42:00,4.15418,4.15853,4.14855,4.14855,7510000.0
2009-07-28 05:43:00,4.1515,4.15697,4.15111,4.1556,4880000.0
2009-07-28 05:44:00,4.15787,4.16001,4.14835,4.15422,7140000.0
2009-07-28 05:45:00,4.15791,4.15791,4.1518,4.1557,5260000.0
2009-07-28 05:46:00,4.15681,4.15681,4.14329,4.15633,4890000.0
2009-07-28 05:47:00,4.15216,4.15754,4.15033,4.15609,6380000.0
2009-07-28 05:48:00,4.15501,4.15501,4.14094,4.15433,5640000.0
2009-07-28 05:49:00,4.15329,4.15685,4.15129,4.15685,6750000.0
2009-07-28 05:50:00,4.15315,4.16008,4.15258,4.15442,6770000.0
2009-07-28 05:51:00,4.15196,4.15701,4.15091,4.15539,5260000.0
2009-07-28 05:52:00,4.15184,4.15675,4.15184,4.15672,7130000.0
2009-07-28 05:53:00,4.1554,4.15687,4.15261,4.15687,3380000.0
2009-07-28 05:54:00,4.15687,4.15761,4.1458,4.15615,5630000.0
2009-07-28 05:55:00,4.1572,4.15751,4.15209,4.15246,8250000.0
2009-07-28 05:56:00,4.15596,4.15741,4.15523,4.15741,3010000.0
2009-07-28 05:57:00,4.15156,4.15736,4.15102,4.15538,6000000.0
2009-07-28 05:58:00,4.15369,4.1602,4.15103,4.15306,7880000.0
2009-07-28 05:59:00,4.15603,4.15815,4.14887,4.15815,3380000.0
2009-07-28 06:00:00,4.15821,4.15821,4.1461,4.1571,8250000.0
2009-07-28 06:01:00,4.15141,4.15871,4.1485,4.15369,4500000.0
2009-07-28 06:02:00,4.15236,4.15652,4.15008,4.15652,5630000.0
2009-07-28 06:03:00,4.15686,4.15815,4.14823,4.15815,8250000.0
2009-07-28 06:04:00,4.15623,4.15623,4.14668,4.15193,6750000.0
2009-07-28 06:05:00,4.15734,4.15781,4.14821,4.14829,4880000.0
2009-07-28 06:06:00,4.15424,4.15898,4.15204,4.15259,5640000.0
2009-07-28 06:07:00,4.15304,4.15884,4.15304,4.15802,6380000.0
2009-07-28 06:08:00,4.15601,4.1584,4.15318,4.15611,6000000.0
2009-07-28 06:09:00,4.15726,4.15726,4.14657,4.15554,6000000.0
2009-07-28 06:10:00,4.15332,4.15753,4.15332,4.15355,8250000.0
2009-07-28 06:11:00,4.14764,4.15634,4.14724,4.15559,4510000.0
2009-07-28 06:12:00,4.15768,4.15768,4.14759,4.15606,4880000.0
2009-07-28 06:13:00,4.15717,4.15766,4.15251,4.15766,5630000.0
2009-07-28 06:14:00,4.15687,4.15687,4.15016,4.15016,4500000.0
2009-07-28 06:15:00,4.15795,4.15795,4.15407,4.15686,4510000.0
2009-07-28 06:16:00,4.15336,4.15799,4.15084,4.15226,5640000.0
2009-07-28 06:17:00,4.15718,4.15718,4.15005,4.15602,7130000.0
2009-07-28 06:18:00,4.15588,4.15624,4.14679,4.15624,4510000.0
2009-07-28 06:19:00,4.15346,4.15761,4.14681,4.15614,5250000.0
2009-07-28 06:20:00,4.15548,4.1567,4.15084,4.15626,6000000.0
2009-07-28 06:21:00,4.15598,4.15797,4.14805,4.15226,5250000.0
2009-07-28 06:22:00,4.14726,4.15795,4.14726,4.15189,5260000.0
2009-07-28 06:23:00,4.15221,4.1576,4.15157,4.1576,6380000.0
2009-07-28 06:24:00,4.15425,4.15758,4.15425,4.15758,4140000.0
2009-07-28 06:25:00,4.15637,4.15675,4.14492,4.15577,6380000.0
2009-07-28 06:26:00,4.15746,4.15822,4.15603,4.15696,3750000.0
2009-07-28 06:27:00,4.15215,4.1571,4.15199,4.15248,6380000.0
2009-07-28 06:28:00,4.15645,4.15744,4.14942,4.15744,7150000.0
2009-07-28 06:29:00,4.15649,4.15763,4.15176,4.15727,7130000.0
2009-07-28 06:30:00,4.15036,4.16052,4.14952,4.15434,7510000.0
2009-07-28 06:31:00,4.15669,4.15821,4.14796,4.15225,6380000.0
2009-07-28 06:32:00,4.15727,4.15742,4.14813,4.15106,5630000.0
2009-07-28 06:33:00,4.14871,4.15867,4.14871,4.1539,7130000.0
2009-07-28 06:34:00,4.1567,4.15786,4.14738,4.15238,5630000.0
2009-07-28 06:35:00,4.14914,4.15899,4.14914,4.15834,4890000.0
2009-07-28 06:36:00,4.15637,4.15741,4.14911,4.15566,4510000.0
2009-07-28 06:37:00,4.15261,4.15732,4.14847,4.15712,7130000.0
2009-07-28 06:38:00,4.1531,4.16273,4.15123,4.15769,6750000.0
2009-07-28 06:39:00,4.14849,4.15875,4.14849,4.15838,5630000.0
2009-07-28 06:40:00,4.15404,4.15815,4.14846,4.15738,7500000.0
2009-07-28 06:41:00,4.15742,4.15798,4.14792,4.15124,6000000.0
2009-07-28 06:42:00,4.14802,4.15811,4.14802,4.15783,5250000.0
2009-07-28 06:43:00,4.15661,4.15788,4.14783,4.14783,5630000.0
2009-07-28 06:44:00,4.14833,4.15764,4.14833,4.15712,5640000.0
2009-07-28 06:45:00,4.15415,4.15725,4.14891,4.15652,4130000.0
2009-07-28 06:46:00,4.15746,4.15767,4.14797,4.15091,5260000.0
2009-07-28 06:47:00,4.14734,4.15635,4.14717,4.1524,6390000.0
2009-07-28 06:48:00,4.15024,4.15714,4.14547,4.15714,6010000.0
2009-07-28 06:49:00,4.14784,4.15372,4.14784,4.1526,3380000.0
2009-07-28 06:50:00,4.15352,4.15885,4.14766,4.15608,16140000.0
2009-07-28 06:51:00,4.15526,4.15726,4.1518,4.1518,4880000.0
2009-07-28 06:52:00,4.14744,4.15819,4.14744,4.1532,7510000.0
2009-07-28 06:53:00,4.15632,4.15734,4.14692,4.15199,4890000.0
2009-07-28 06:54:00,4.15295,4.15659,4.1506,4.15525,4130000.0
2009-07-28 06:55:00,4.15349,4.1577,4.14756,4.15579,15770000.0
2009-07-28 06:56:00,4.15556,4.15611,4.1522,4.15221,6010000.0
2009-07-28 06:57:00,4.15701,4.15745,4.15208,4.15745,4880000.0
2009-07-28 06:58:00,4.15851,4.15896,4.14653,4.15729,5640000.0
2009-07-28 06:59:00,4.15249,4.15706,4.14756,4.14756,5260000.0
2009-07-28 07:00:00,4.15366,4.15475,4.14519,4.15409,7130000.0
2009-07-28 07:01:00,4.15312,4.15836,4.14885,4.15751,4880000.0
2009-07-28 07:02:00,4.15637,4.1577,4.14663,4.14808,7140000.0
2009-07-28 07:03:00,4.15449,4.15574,4.14677,4.15098,5630000.0
2009-07-28 07:04:00,4.15792,4.15798,4.14733,4.15086,5260000.0
2009-07-28 07:05:00,4.15685,4.15816,4.15219,4.15816,5260000.0
2009-07-28 07:06:00,4.15677,4.15929,4.1493,4.15383,6010000.0
2009-07-28 07:07:00,4.15057,4.16116,4.15057,4.1599,5630000.0
2009-07-28 07:08:00,4.15237,4.15641,4.14786,4.14786,7890000.0
2009-07-28 07:09:00,4.15741,4.15764,4.1523,4.15764,4880000.0
2009-07-28 07:10:00,4.15253,4.15934,4.14876,4.15724,7130000.0
2009-07-28 07:11:00,4.15231,4.15702,4.1464,4.15702,5250000.0
2009-07-28 07:12:00,4.15746,4.16041,4.14867,4.1498,7140000.0
2009-07-28 07:13:00,4.15614,4.15912,4.1488,4.15406,6010000.0
2009-07-28 07:14:00,4.1588,4.15968,4.15091,4.15268,4890000.0
2009-07-28 07:15:00,4.15098,4.1608,4.1508,4.15467,7130000.0
2009-07-28 07:16:00,4.15749,4.15871,4.14805,4.14805,5260000.0
2009-07-28 07:17:00,4.15866,4.15972,4.15383,4.15726,6000000.0
2009-07-28 07:18:00,4.15632,4.15912,4.1494,4.15803,7880000.0
2009-07-28 07:19:00,4.15776,4.15802,4.14897,4.15281,5250000.0
2009-07-28 07:20:00,4.14825,4.15758,4.14654,4.1571,7130000.0
2009-07-28 07:21:00,4.15385,4.15845,4.15371,4.15371,3750000.0
2009-07-28 07:22:00,4.15789,4.15789,4.14784,4.15459,4880000.0
2009-07-28 07:23:00,4.14834,4.15788,4.14834,4.15669,5630000.0
2009-07-28 07:24:00,4.15785,4.15975,4.14953,4.1544,8250000.0
2009-07-28 07:25:00,4.14838,4.15741,4.14838,4.15738,6000000.0
2009-07-28 07:26:00,4.15627,4.15719,4.15073,4.1554,6750000.0
2009-07-28 07:27:00,4.15768,4.15768,4.14757,4.15114,5260000.0
2009-07-28 07:28:00,4.14732,4.15592,4.14716,4.1521,6760000.0
2009-07-28 07:29:00,4.15286,4.15831,4.1483,4.1483,6000000.0
2009-07-28 07:30:00,4.15074,4.1615,4.15074,4.15994,6380000.0
2009-07-28 07:31:00,4.1581,4.15898,4.15306,4.15337,5640000.0
2009-07-28 07:32:00,4.14769,4.15717,4.14769,4.15717,5630000.0
2009-07-28 07:33:00,4.15759,4.15759,4.15144,4.15597,7130000.0
2009-07-28 07:34:00,4.1555,4.1564,4.14644,4.15011,6000000.0
2009-07-28 07:35:00,4.15096,4.15633,4.15095,4.15312,5260000.0
2009-07-28 07:36:00,4.15455,4.15624,4.15091,4.15508,5630000.0
2009-07-28 07:37:00,4.14594,4.15428,4.14594,4.15418,5260000.0
2009-07-28 07:38:00,4.15634,4.15634,4.15102,4.15465,5250000.0
2009-07-28 07:39:00,4.15649,4.15669,4.15123,4.15651,4880000.0
2009-07-28 07:40:00,4.15894,4.15963,4.15192,4.15192,5630000.0
2009-07-28 07:41:00,4.15572,4.16044,4.14927,4.15404,6390000.0
2009-07-28 07:42:00,4.15752,4.15808,4.15289,4.15808,4880000.0
2009-07-28 07:43:00,4.15141,4.15784,4.14511,4.15654,6380000.0
2009-07-28 07:44:00,4.15823,4.15909,4.15763,4.15763,3750000.0
2009-07-28 07:45:00,4.15058,4.16221,4.15013,4.15865,7130000.0
2009-07-28 07:46:00,4.15326,4.1578,4.14837,4.1578,4880000.0
2009-07-28 07:47:00,4.15557,4.15695,4.1454,4.14782,8250000.0
2009-07-28 07:48:00,4.15593,4.15761,4.14775,4.15177,6000000.0
2009-07-28 07:49:00,4.15679,4.1588,4.14841,4.15095,4890000.0
2009-07-28 07:50:00,4.14711,4.15539,4.14605,4.15153,7130000.0
2009-07-28 07:51:00,4.15329,4.15787,4.14898,4.14898,5260000.0
2009-07-28 07:52:00,4.14808,4.1575,4.14808,4.1575,6000000.0
2009-07-28 07:53:00,4.15533,4.15882,4.15273,4.15833,8260000.0
2009-07-28 07:54:00,4.15392,4.15668,4.1473,4.15517,7880000.0
2009-07-28 07:55:00,4.15554,4.15716,4.15083,4.1567,4510000.0
2009-07-28 07:56:00,4.15725,4.15762,4.15288,4.15529,6000000.0
2009-07-28 07:57:00,4.15542,4.15667,4.14912,4.15667,4510000.0
2009-07-28 07:58:00,4.15164,4.15855,4.15164,4.15822,5260000.0
2009-07-28 07:59:00,4.14718,4.15686,4.14672,4.15553,12010000.0
2009-07-28 08:00:00,4.15686,4.15686,4.14621,4.15648,12000000.0
2009-07-28 08:01:00,4.15657,4.15781,4.14765,4.1517,13880000.0
2009-07-28 08:02:00,4.15541,4.15597,4.14993,4.15255,9760000.0
2009-07-28 08:03:00,4.15185,4.15511,4.14892,4.15511,11260000.0
2009-07-28 08:04:00,4.1458,4.15667,4.1458,4.15337,9760000.0
2009-07-28 08:05:00,4.15507,4.15716,4.14758,4.1556,9390000.0
2009-07-28 08:06:00,4.15623,4.15857,4.14701,4.15657,13510000.0
2009-07-28 08:07:00,4.15839,4.1597,4.15243,4.15251,10890000.0
2009-07-28 08:08:00,4.15922,4.15946,4.14969,4.15403,13500000.0
2009-07-28 08:09:00,4.15005,4.16122,4.15005,4.16096,10500000.0
2009-07-28 08:10:00,4.1633,4.16548,4.15195,4.16091,12380000.0
2009-07-28 08:11:00,4.15483,4.16016,4.15303,4.15731,6390000.0
2009-07-28 08:12:00,4.15147,4.16147,4.15144,4.16058,12380000.0
2009-07-28 08:13:00,4.15994,4.16331,4.15199,4.1608,13130000.0
2009-07-28 08:14:00,4.15768,4.15974,4.14723,4.1494,15780000.0
2009-07-28 08:15:00,4.15254,4.15809,4.14753,4.15605,11260000.0
2009-07-28 08:16:00,4.15675,4.15685,4.14587,4.14932,9010000.0
2009-07-28 08:17:00,4.14622,4.15991,4.14622,4.15818,12380000.0
2009-07-28 08:18:00,4.15842,4.15955,4.14932,4.15377,8630000.0
2009-07-28 08:19:00,4.14944,4.15916,4.14944,4.15661,12020000.0
2009-07-28 08:20:00,4.15371,4.15688,4.15147,4.15688,4880000.0
2009-07-28 08:21:00,4.15299,4.15906,4.14619,4.15168,6390000.0
2009-07-28 08:22:00,4.15519,4.15924,4.15342,4.15342,4890000.0
2009-07-28 08:23:00,4.15628,4.158,4.14781,4.15218,7130000.0
2009-07-28 08:24:00,4.15532,4.16004,4.14997,4.15008,7880000.0
2009-07-28 08:25:00,4.15805,4.15805,4.15397,4.15397,4500000.0
2009-07-28 08:26:00,4.15906,4.15925,4.14981,4.14981,6750000.0
2009-07-28 08:27:00,4.14558,4.15589,4.14558,4.15427,7880000.0
2009-07-28 08:28:00,4.15025,4.15897,4.15025,4.15478,5630000.0
2009-07-28 08:29:00,4.14995,4.15755,4.14995,4.15469,4510000.0
2009-07-28 08:30:00,4.15581,4.15841,4.1514,4.15301,7130000.0
2009-07-28 08:31:00,4.15578,4.15636,4.14673,4.15405,7880000.0
2009-07-28 08:32:00,4.15331,4.15336,4.14284,4.15208,7130000.0
2009-07-28 08:33:00,4.14886,4.15606,4.14886,4.15356,6380000.0
2009-07-28 08:34:00,4.15542,4.15542,4.1513,4.1513,5260000.0
2009-07-28 08:35:00,4.15563,4.15647,4.14962,4.15496,7130000.0
2009-07-28 08:36:00,4.14874,4.15433,4.14611,4.15323,6760000.0
2009-07-28 08:37:00,4.15218,4.15584,4.14967,4.15584,7880000.0
2009-07-28 08:38:00,4.15203,4.15585,4.14641,4.15038,6760000.0
2009-07-28 08:39:00,4.15339,4.15546,4.14666,4.15019,6750000.0
2009-07-28 08:40:00,4.15432,4.1572,4.15163,4.15512,5260000.0
2009-07-28 08:41:00,4.15498,4.1563,4.14764,4.1523,5630000.0
2009-07-28 08:42:00,4.15532,4.15821,4.1528,4.15312,5260000.0
2009-07-28 08:43:00,4.15734,4.15752,4.15,4.15663,7890000.0
2009-07-28 08:44:00,4.15695,4.15867,4.14897,4.15732,9380000.0
2009-07-28 08:45:00,4.14793,4.15405,4.14472,4.14708,6750000.0
2009-07-28 08:46:00,4.15466,4.1564,4.1522,4.15506,6000000.0
2009-07-28 08:47:00,4.15395,4.15671,4.14718,4.15671,5630000.0
2009-07-28 08:48:00,4.15332,4.15649,4.14668,4.15142,6000000.0
2009-07-28 08:49:00,4.15321,4.15541,4.14536,4.14943,4140000.0
2009-07-28 08:50:00,4.15596,4.15829,4.14805,4.15678,6390000.0
2009-07-28 08:51:00,4.15409,4.15773,4.14671,4.15773,6010000.0
2009-07-28 08:52:00,4.1525,4.15758,4.14659,4.15375,7130000.0
2009-07-28 08:53:00,4.15811,4.15891,4.1515,4.15419,7880000.0
2009-07-28 08:54:00,4.15799,4.15799,4.14982,4.14982,5250000.0
2009-07-28 08:55:00,4.1531,4.15746,4.15059,4.15549,6010000.0
2009-07-28 08:56:00,4.15673,4.15803,4.15244,4.15638,5630000.0
2009-07-28 08:57:00,4.15794,4.1594,4.15305,4.15477,5630000.0
2009-07-28 08:58:00,4.15518,4.15954,4.15518,4.15954,4880000.0
2009-07-28 08:59:00,4.16224,4.16285,4.15748,4.16111,5630000.0
2009-07-28 09:00:00,4.15803,4.16242,4.15544,4.16242,7130000.0
2009-07-28 09:01:00,4.15906,4.16297,4.15227,4.15638,4510000.0
2009-07-28 09:02:00,4.15555,4.16172,4.15555,4.16133,6010000.0
2009-07-28 09:03:00,4.15935,4.1635,4.15748,4.16206,6760000.0
2009-07-28 09:04:00,4.16315,4.16501,4.15751,4.16273,7130000.0
2009-07-28 09:05:00,4.15953,4.16294,4.14882,4.16294,7880000.0
2009-07-28 09:06:00,4.1571,4.16319,4.1571,4.15829,5630000.0
2009-07-28 09:07:00,4.16275,4.16275,4.15728,4.16233,5250000.0
2009-07-28 09:08:00,4.16127,4.16388,4.15475,4.15784,6380000.0
2009-07-28 09:09:00,4.15943,4.16338,4.1572,4.15919,6750000.0
2009-07-28 09:10:00,4.16031,4.16173,4.15672,4.15945,5250000.0
2009-07-28 09:11:00,4.15669,4.1626,4.15506,4.1626,7500000.0
2009-07-28 09:12:00,4.15937,4.16354,4.15937,4.16143,5250000.0
2009-07-28 09:13:00,4.16167,4.16167,4.1478,4.1478,4880000.0
2009-07-28 09:14:00,4.15582,4.15979,4.15,4.15,6010000.0
2009-07-28 09:15:00,4.14848,4.15928,4.14845,4.15524,7880000.0
2009-07-28 09:16:00,4.15488,4.16242,4.14926,4.16242,7500000.0
2009-07-28 09:17:00,4.15021,4.16199,4.15021,4.15803,6000000.0
2009-07-28 09:18:00,4.15578,4.16092,4.15533,4.16092,5250000.0
2009-07-28 09:19:00,4.1573,4.15958,4.15363,4.15703,3750000.0
2009-07-28 09:20:00,4.15722,4.16128,4.15032,4.15833,9750000.0
2009-07-28 09:21:00,4.14852,4.15974,4.14852,4.15609,7140000.0
2009-07-28 09:22:00,4.15799,4.15968,4.14845,4.15968,9390000.0
2009-07-28 09:23:00,4.15863,4.15984,4.15547,4.15702,6000000.0
2009-07-28 09:24:00,4.15075,4.1604,4.15075,4.15617,7500000.0
2009-07-28 09:25:00,4.15476,4.16461,4.15028,4.15274,7140000.0
2009-07-28 09:26:00,4.16392,4.16404,4.15372,4.15779,7880000.0
2009-07-28 09:27:00,4.16098,4.16193,4.14861,4.16193,8250000.0
2009-07-28 09:28:00,4.15855,4.1611,4.1518,4.15933,6000000.0
2009-07-28 09:29:00,4.15004,4.15842,4.1472,4.15279,7500000.0
2009-07-28 09:30:00,4.15542,4.16064,4.1553,4.1553,4890000.0
2009-07-28 09:31:00,4.15299,4.1585,4.14899,4.15293,5630000.0
2009-07-28 09:32:00,4.15826,4.15907,4.15316,4.15857,6380000.0
2009-07-28 09:33:00,4.14945,4.15847,4.14896,4.15698,6380000.0
2009-07-28 09:34:00,4.1524,4.15753,4.1524,4.15639,4880000.0
2009-07-28 09:35:00,4.15658,4.15977,4.15257,4.15801,9010000.0
2009-07-28 09:36:00,4.15521,4.15739,4.15021,4.15739,6380000.0
2009-07-28 09:37:00,4.15587,4.15658,4.14707,4.14707,8250000.0
2009-07-28 09:38:00,4.15288,4.15599,4.15136,4.15136,6000000.0
2009-07-28 09:39:00,4.15027,4.1533,4.14418,4.14887,5250000.0
2009-07-28 09:40:00,4.1516,4.15199,4.14382,4.14673,5250000.0
2009-07-28 09:41:00,4.15219,4.15323,4.14865,4.14865,5250000.0
2009-07-28 09:42:00,4.14883,4.15506,4.14641,4.14893,8260000.0
2009-07-28 09:43:00,4.15598,4.15722,4.14717,4.15312,9750000.0
2009-07-28 09:44:00,4.151,4.1542,4.14878,4.15383,6000000.0
2009-07-28 09:45:00,4.14927,4.15382,4.14642,4.15358,6380000.0
2009-07-28 09:46:00,4.15305,4.15305,4.14729,4.15214,6750000.0
2009-07-28 09:47:00,4.15091,4.15444,4.14625,4.15092,7500000.0
2009-07-28 09:48:00,4.14254,4.15157,4.13973,4.15157,5260000.0
2009-07-28 09:49:00,4.14944,4.15285,4.14117,4.15086,6750000.0
2009-07-28 09:50:00,4.15082,4.15294,4.14501,4.15224,5250000.0
2009-07-28 09:51:00,4.143,4.15299,4.143,4.15209,6000000.0
2009-07-28 09:52:00,4.15048,4.15301,4.14431,4.14984,8250000.0
2009-07-28 09:53:00,4.1471,4.15122,4.14196,4.15046,6000000.0
2009-07-28 09:54:00,4.1505,4.15242,4.14439,4.15066,4880000.0
2009-07-28 09:55:00,4.14563,4.15316,4.14119,4.15316,4880000.0
2009-07-28 09:56:00,4.14741,4.15245,4.14092,4.15245,6010000.0
2009-07-28 09:57:00,4.15223,4.15343,4.14746,4.15343,5640000.0
2009-07-28 09:58:00,4.15201,4.15367,4.14739,4.15324,6000000.0
2009-07-28 09:59:00,4.15204,4.15391,4.14467,4.14467,5260000.0
2009-07-28 10:00:00,4.14966,4.15652,4.14824,4.15175,8630000.0
2009-07-28 10:01:00,4.15084,4.15562,4.14438,4.14438,8640000.0
2009-07-28 10:02:00,4.15169,4.15576,4.14593,4.14897,7140000.0
2009-07-28 10:03:00,4.15447,4.15505,4.1454,4.15321,6380000.0
2009-07-28 10:04:00,4.14457,4.15689,4.14457,4.15159,5260000.0
2009-07-28 10:05:00,4.15746,4.15746,4.14904,4.1549,6750000.0
2009-07-28 10:06:00,4.15959,4.15959,4.15283,4.15799,6750000.0
2009-07-28 10:07:00,4.15398,4.15763,4.14809,4.14809,5260000.0
2009-07-28 10:08:00,4.1544,4.15899,4.15168,4.1569,6010000.0
2009-07-28 10:09:00,4.15231,4.16117,4.15231,4.15759,6000000.0
2009-07-28 10:10:00,4.15798,4.15798,4.14913,4.15607,7510000.0
2009-07-28 10:11:00,4.15673,4.15729,4.14943,4.15477,8260000.0
2009-07-28 10:12:00,4.15697,4.15697,4.14887,4.15612,6000000.0
2009-07-28 10:13:00,4.146,4.15572,4.14524,4.14881,9020000.0
2009-07-28 10:14:00,4.15211,4.15691,4.15211,4.1526,5630000.0
2009-07-28 10:15:00,4.15807,4.15807,4.15122,4.1562,6750000.0
2009-07-28 10:16:00,4.15549,4.15866,4.15281,4.15281,5630000.0
2009-07-28 10:17:00,4.1591,4.15995,4.15382,4.15903,5630000.0
2009-07-28 10:18:00,4.15712,4.15722,4.14702,4.15361,9000000.0
2009-07-28 10:19:00,4.15792,4.15954,4.15375,4.15621,7510000.0
2009-07-28 10:20:00,4.15392,4.15986,4.14932,4.15938,9010000.0
2009-07-28 10:21:00,4.16048,4.16102,4.1566,4.15926,5630000.0
2009-07-28 10:22:00,4.15723,4.16184,4.15579,4.16096,6000000.0
2009-07-28 10:23:00,4.15689,4.16209,4.14933,4.15709,9010000.0
2009-07-28 10:24:00,4.16032,4.16032,4.15331,4.15793,6380000.0
2009-07-28 10:25:00,4.1545,4.16145,4.1545,4.16049,5250000.0
2009-07-28 10:26:00,4.15669,4.16102,4.15384,4.15974,9760000.0
2009-07-28 10:27:00,4.16137,4.16166,4.15742,4.16166,6750000.0
2009-07-28 10:28:00,4.15614,4.16141,4.15213,4.16016,12750000.0
2009-07-28 10:29:00,4.16128,4.16189,4.15668,4.15746,5260000.0
2009-07-28 10:30:00,4.16107,4.16491,4.1593,4.16147,9380000.0
2009-07-28 10:31:00,4.15368,4.16138,4.14925,4.16138,6760000.0
2009-07-28 10:32:00,4.15777,4.16288,4.15095,4.159,7140000.0
2009-07-28 10:33:00,4.16241,4.16387,4.15706,4.15779,4880000.0
2009-07-28 10:34:00,4.16321,4.16623,4.15772,4.16623,6760000.0
2009-07-28 10:35:00,4.16217,4.16528,4.15716,4.15845,9390000.0
2009-07-28 10:36:00,4.16523,4.16562,4.15585,4.16117,7130000.0
2009-07-28 10:37:00,4.16474,4.16501,4.16234,4.16501,5250000.0
2009-07-28 10:38:00,4.16571,4.16571,4.15669,4.16146,5250000.0
2009-07-28 10:39:00,4.16448,4.16546,4.15978,4.16546,5250000.0
2009-07-28 10:40:00,4.15899,4.16559,4.15571,4.16218,9000000.0
2009-07-28 10:41:00,4.15746,4.16822,4.15746,4.16723,8260000.0
2009-07-28 10:42:00,4.16606,4.16676,4.15979,4.16637,10130000.0
2009-07-28 10:43:00,4.16075,4.16446,4.15642,4.1631,8260000.0
2009-07-28 10:44:00,4.16108,4.16666,4.15995,4.16009,6750000.0
2009-07-28 10:45:00,4.16054,4.16605,4.16054,4.16547,5260000.0
2009-07-28 10:46:00,4.16506,4.16818,4.157,4.16661,11260000.0
2009-07-28 10:47:00,4.1672,4.1672,4.15534,4.16608,6380000.0
2009-07-28 10:48:00,4.15582,4.16804,4.15582,4.16804,7880000.0
2009-07-28 10:49:00,4.16844,4.16844,4.15744,4.16798,7880000.0
2009-07-28 10:50:00,4.16037,4.1701,4.16037,4.16363,8260000.0
2009-07-28 10:51:00,4.16357,4.16983,4.16357,4.16382,5250000.0
2009-07-28 10:52:00,4.16576,4.17021,4.1602,4.16822,11260000.0
2009-07-28 10:53:00,4.16738,4.16901,4.15768,4.16901,7890000.0
2009-07-28 10:54:00,4.16896,4.16896,4.16501,4.16885,6390000.0
2009-07-28 10:55:00,4.16248,4.16901,4.15886,4.15886,10510000.0
2009-07-28 10:56:00,4.16102,4.1724,4.16102,4.16753,6760000.0
2009-07-28 10:57:00,4.16439,4.16905,4.15796,4.16808,6380000.0
2009-07-28 10:58:00,4.16802,4.16878,4.1586,4.16649,9760000.0
2009-07-28 10:59:00,4.1691,4.16944,4.15786,4.16842,9010000.0
2009-07-28 11:00:00,4.1676,4.17189,4.16189,4.17087,9000000.0
2009-07-28 11:01:00,4.16861,4.17044,4.16422,4.16933,6760000.0
2009-07-28 11:02:00,4.16825,4.1698,4.16485,4.16747,4900000.0
2009-07-28 11:03:00,4.16874,4.17045,4.16015,4.16986,8650000.0
2009-07-28 11:04:00,4.16601,4.17025,4.16601,4.16962,5630000.0
2009-07-28 11:05:00,4.16565,4.17084,4.15981,4.1698,6770000.0
2009-07-28 11:06:00,4.17003,4.17143,4.16559,4.1692,9770000.0
2009-07-28 11:07:00,4.16946,4.17092,4.16036,4.16036,9380000.0
2009-07-28 11:08:00,4.16484,4.17011,4.16335,4.16827,6380000.0
2009-07-28 11:09:00,4.16433,4.1703,4.16291,4.16349,10140000.0
2009-07-28 11:10:00,4.16768,4.16768,4.16062,4.16714,6760000.0
2009-07-28 11:11:00,4.1676,4.16785,4.16121,4.16785,5630000.0
2009-07-28 11:12:00,4.16801,4.16884,4.15945,4.16184,7880000.0
2009-07-28 11:13:00,4.16602,4.16863,4.15739,4.16506,11650000.0
2009-07-28 11:14:00,4.16586,4.17031,4.15992,4.16027,9000000.0
2009-07-28 11:15:00,4.16815,4.17049,4.16311,4.16559,9760000.0
2009-07-28 11:16:00,4.17127,4.17127,4.16309,4.16612,5260000.0
2009-07-28 11:17:00,4.17025,4.17025,4.157,4.1628,14260000.0
2009-07-28 11:18:00,4.1679,4.1729,4.15761,4.1729,8640000.0
2009-07-28 11:19:00,4.16865,4.17346,4.16204,4.173,9750000.0
2009-07-28 11:20:00,4.163,4.17203,4.16184,4.17052,9380000.0
2009-07-28 11:21:00,4.16797,4.17252,4.1634,4.17252,5640000.0
2009-07-28 11:22:00,4.17155,4.17285,4.16045,4.17208,10130000.0
2009-07-28 11:23:00,4.17291,4.17291,4.16869,4.1691,6380000.0
2009-07-28 11:24:00,4.17397,4.17397,4.16569,4.17026,9390000.0
2009-07-28 11:25:00,4.16993,4.17295,4.16993,4.17295,5250000.0
2009-07-28 11:26:00,4.1663,4.17083,4.16622,4.16814,4880000.0
2009-07-28 11:27:00,4.16356,4.17451,4.16356,4.1723,14260000.0
2009-07-28 11:28:00,4.16249,4.17161,4.16037,4.16997,7130000.0
2009-07-28 11:29:00,4.16601,4.17309,4.16601,4.16929,7130000.0
2009-07-28 11:30:00,4.16782,4.17111,4.16231,4.16523,6760000.0
2009-07-28 11:31:00,4.16709,4.17215,4.16624,4.17117,7130000.0
2009-07-28 11:32:00,4.17142,4.1729,4.16557,4.17098,6380000.0
2009-07-28 11:33:00,4.16628,4.17101,4.16536,4.17091,4510000.0
2009-07-28 11:34:00,4.17126,4.17174,4.16151,4.16573,7520000.0
2009-07-28 11:35:00,4.16791,4.17115,4.16398,4.17115,6000000.0
2009-07-28 11:36:00,4.17096,4.1727,4.16755,4.17166,7500000.0
2009-07-28 11:37:00,4.16659,4.17072,4.16399,4.17037,6380000.0
2009-07-28 11:38:00,4.16518,4.17221,4.16099,4.17058,6380000.0
2009-07-28 11:39:00,4.17026,4.17168,4.16285,4.17168,5250000.0
2009-07-28 11:40:00,4.17297,4.17297,4.16625,4.16625,9380000.0
2009-07-28 11:41:00,4.17091,4.17265,4.16426,4.16795,7880000.0
2009-07-28 11:42:00,4.16722,4.17013,4.16394,4.16589,7130000.0
2009-07-28 11:43:00,4.16382,4.16953,4.16071,4.1615,5630000.0
2009-07-28 11:44:00,4.1675,4.1675,4.15749,4.16619,7130000.0
2009-07-28 11:45:00,4.16515,4.16843,4.16224,4.16433,6000000.0
2009-07-28 11:46:00,4.16133,4.16825,4.15964,4.16813,4880000.0
2009-07-28 11:47:00,4.16584,4.16817,4.16252,4.16528,7890000.0
2009-07-28 11:48:00,4.16867,4.16867,4.15786,4.16746,8260000.0
2009-07-28 11:49:00,4.16394,4.16767,4.16229,4.16652,5630000.0
2009-07-28 11:50:00,4.16322,4.16869,4.15874,4.16869,5260000.0
2009-07-28 11:51:00,4.15818,4.16833,4.15818,4.15868,7880000.0
2009-07-28 11:52:00,4.16778,4.1696,4.15956,4.16126,8640000.0
2009-07-28 11:53:00,4.15926,4.1692,4.15926,4.16673,5250000.0
2009-07-28 11:54:00,4.16726,4.16817,4.16159,4.16175,7500000.0
2009-07-28 11:55:00,4.16763,4.16963,4.16485,4.1695,6750000.0
2009-07-28 11:56:00,4.16873,4.16926,4.16717,4.1676,5250000.0
2009-07-28 11:57:00,4.16463,4.16917,4.16264,4.16713,7510000.0
2009-07-28 11:58:00,4.15816,4.16988,4.15747,4.15747,6380000.0
2009-07-28 11:59:00,4.17006,4.17051,4.16446,4.16497,6750000.0
2009-07-28 12:00:00,4.1683,4.1706,4.16533,4.16616,6380000.0
2009-07-28 12:01:00,4.16935,4.1709,4.1653,4.16628,8260000.0
2009-07-28 12:02:00,4.16014,4.17135,4.16014,4.16721,6390000.0
2009-07-28 12:03:00,4.16401,4.16912,4.15666,4.16912,6380000.0
2009-07-28 12:04:00,4.16716,4.1752,4.16716,4.17156,9750000.0
2009-07-28 12:05:00,4.16983,4.17065,4.1645,4.16961,7130000.0
2009-07-28 12:06:00,4.16945,4.17184,4.16478,4.17049,6750000.0
2009-07-28 12:07:00,4.1688,4.16966,4.16584,4.16584,5630000.0
2009-07-28 12:08:00,4.16609,4.16972,4.16267,4.16549,6000000.0
2009-07-28 12:09:00,4.17033,4.17033,4.16081,4.16535,8260000.0
2009-07-28 12:10:00,4.1689,4.1689,4.16236,4.1685,7500000.0
2009-07-28 12:11:00,4.16833,4.17084,4.16313,4.16849,6390000.0
2009-07-28 12:12:00,4.17029,4.17029,4.16591,4.16918,7500000.0
2009-07-28 12:13:00,4.16944,4.16944,4.16492,4.16492,5260000.0
2009-07-28 12:14:00,4.17025,4.17025,4.15801,4.16923,7880000.0
2009-07-28 12:15:00,4.17031,4.17089,4.16029,4.16029,10140000.0
2009-07-28 12:16:00,4.16904,4.16968,4.1624,4.16668,6010000.0
2009-07-28 12:17:00,4.1648,4.17007,4.16327,4.17007,4880000.0
2009-07-28 12:18:00,4.16984,4.17234,4.1649,4.16637,10130000.0
2009-07-28 12:19:00,4.16774,4.16774,4.15883,4.16757,5250000.0
2009-07-28 12:20:00,4.16992,4.16992,4.16369,4.16369,4880000.0
2009-07-28 12:21:00,4.16783,4.1695,4.15939,4.16195,8630000.0
2009-07-28 12:22:00,4.16609,4.16841,4.16132,4.16511,11250000.0
2009-07-28 12:23:00,4.1673,4.17024,4.16257,4.16727,7130000.0
2009-07-28 12:24:00,4.16746,4.16746,4.15633,4.16182,6010000.0
2009-07-28 12:25:00,4.16019,4.16671,4.16019,4.16671,5630000.0
2009-07-28 12:26:00,4.16537,4.16583,4.15996,4.16338,8630000.0
2009-07-28 12:27:00,4.15944,4.16563,4.15944,4.16547,7890000.0
2009-07-28 12:28:00,4.16591,4.16591,4.15789,4.15921,4880000.0
2009-07-28 12:29:00,4.16421,4.16421,4.15783,4.16307,7130000.0
2009-07-28 12:30:00,4.16525,4.16627,4.15682,4.16507,11630000.0
2009-07-28 12:31:00,4.16578,4.16628,4.15573,4.16114,4880000.0
2009-07-28 12:32:00,4.16477,4.16778,4.164,4.16554,5630000.0
2009-07-28 12:33:00,4.16047,4.16667,4.16047,4.16327,4880000.0
2009-07-28 12:34:00,4.16384,4.16784,4.16056,4.16369,7500000.0
2009-07-28 12:35:00,4.16754,4.16771,4.15677,4.16168,5640000.0
2009-07-28 12:36:00,4.1621,4.16792,4.16147,4.16736,5260000.0
2009-07-28 12:37:00,4.16596,4.16658,4.15816,4.16365,5250000.0
2009-07-28 12:38:00,4.16702,4.16702,4.15728,4.16624,6000000.0
2009-07-28 12:39:00,4.16627,4.17038,4.15871,4.16358,12750000.0
2009-07-28 12:40:00,4.16428,4.16713,4.16214,4.16514,7500000.0
2009-07-28 12:41:00,4.16658,4.168,4.16504,4.16664,5630000.0
2009-07-28 12:42:00,4.16494,4.1686,4.16339,4.16339,5250000.0
2009-07-28 12:43:00,4.16588,4.16645,4.1565,4.16645,9380000.0
2009-07-28 12:44:00,4.16919,4.16919,4.15749,4.16761,8630000.0
2009-07-28 12:45:00,4.16512,4.1701,4.16512,4.1701,4880000.0
2009-07-28 12:46:00,4.16647,4.16698,4.16323,4.16698,7500000.0
2009-07-28 12:47:00,4.16571,4.16957,4.16414,4.16729,7880000.0
2009-07-28 12:48:00,4.16863,4.16905,4.15885,4.15968,7130000.0
2009-07-28 12:49:00,4.16537,4.16846,4.15784,4.16418,7130000.0
2009-07-28 12:50:00,4.16892,4.17118,4.16461,4.16461,7890000.0
2009-07-28 12:51:00,4.16709,4.16812,4.16371,4.16812,5250000.0
2009-07-28 12:52:00,4.16846,4.17112,4.1645,4.16924,8250000.0
2009-07-28 12:53:00,4.16727,4.16874,4.16358,4.16392,5250000.0
2009-07-28 12:54:00,4.167,4.16782,4.15616,4.16562,6000000.0
2009-07-28 12:55:00,4.16465,4.16958,4.16043,4.16871,5260000.0
2009-07-28 12:56:00,4.16317,4.16907,4.16317,4.16409,5630000.0
2009-07-28 12:57:00,4.16859,4.16907,4.16183,4.16288,10130000.0
2009-07-28 12:58:00,4.16965,4.17078,4.16396,4.16624,5260000.0
2009-07-28 12:59:00,4.17085,4.17246,4.16085,4.17246,9000000.0
2009-07-28 13:00:00,4.17066,4.17265,4.16701,4.17047,4880000.0
2009-07-28 13:01:00,4.1714,4.17368,4.16655,4.16655,12000000.0
2009-07-28 13:02:00,4.16847,4.17154,4.16269,4.16738,9760000.0
2009-07-28 13:03:00,4.17227,4.17242,4.16333,4.17204,9010000.0
2009-07-28 13:04:00,4.16877,4.17523,4.16607,4.17491,8260000.0
2009-07-28 13:05:00,4.17286,4.17391,4.16836,4.17381,7130000.0
2009-07-28 13:06:00,4.16947,4.17836,4.16668,4.16668,9760000.0
2009-07-28 13:07:00,4.17436,4.17436,4.16819,4.16968,7500000.0
2009-07-28 13:08:00,4.17373,4.17373,4.16657,4.1684,6380000.0
2009-07-28 13:09:00,4.16127,4.17463,4.16127,4.16538,6000000.0
2009-07-28 13:10:00,4.17023,4.17345,4.16327,4.16911,4880000.0
2009-07-28 13:11:00,4.16802,4.17318,4.16775,4.17012,6000000.0
2009-07-28 13:12:00,4.17078,4.17271,4.16311,4.1696,6020000.0
2009-07-28 13:13:00,4.17104,4.17288,4.16139,4.1707,8250000.0
2009-07-28 13:14:00,4.17183,4.17248,4.16897,4.16978,7130000.0
2009-07-28 13:15:00,4.17209,4.17212,4.16144,4.17099,6390000.0
2009-07-28 13:16:00,4.16661,4.1721,4.16661,4.16915,4890000.0
2009-07-28 13:17:00,4.16935,4.1718,4.1623,4.16657,6750000.0
2009-07-28 13:18:00,4.16672,4.17251,4.16658,4.16793,4880000.0
2009-07-28 13:19:00,4.16602,4.17046,4.16355,4.16657,5260000.0
2009-07-28 13:20:00,4.16784,4.17608,4.16784,4.17259,6380000.0
2009-07-28 13:21:00,4.17636,4.17694,4.16521,4.17658,6760000.0
2009-07-28 13:22:00,4.17202,4.17644,4.16784,4.17552,7130000.0
2009-07-28 13:23:00,4.17682,4.17806,4.17014,4.17573,6000000.0
2009-07-28 13:24:00,4.17518,4.17751,4.16957,4.17416,8250000.0
2009-07-28 13:25:00,4.17451,4.17523,4.1685,4.1685,9010000.0
2009-07-28 13:26:00,4.17079,4.17344,4.16468,4.17295,8250000.0
2009-07-28 13:27:00,4.17381,4.17456,4.1645,4.16906,8640000.0
2009-07-28 13:28:00,4.17039,4.17316,4.1636,4.16719,7880000.0
2009-07-28 13:29:00,4.16955,4.17526,4.16746,4.17526,7500000.0
2009-07-28 13:30:00,4.17467,4.1758,4.16042,4.17053,9750000.0
2009-07-28 13:31:00,4.17449,4.17874,4.16822,4.16992,10130000.0
2009-07-28 13:32:00,4.17177,4.17424,4.16593,4.17336,8250000.0
2009-07-28 13:33:00,4.17007,4.17561,4.16347,4.17245,6000000.0
2009-07-28 13:34:00,4.17649,4.17694,4.16461,4.17048,6770000.0
2009-07-28 13:35:00,4.17418,4.17616,4.16867,4.17199,7140000.0
2009-07-28 13:36:00,4.17404,4.1761,4.16875,4.16895,6750000.0
2009-07-28 13:37:00,4.17708,4.17873,4.17139,4.17667,8260000.0
2009-07-28 13:38:00,4.17015,4.17864,4.16786,4.17579,7500000.0
2009-07-28 13:39:00,4.17589,4.1768,4.16483,4.1729,6750000.0
2009-07-28 13:40:00,4.17657,4.17657,4.1644,4.17266,6770000.0
2009-07-28 13:41:00,4.17407,4.17768,4.16602,4.17302,5260000.0
2009-07-28 13:42:00,4.17597,4.17768,4.17026,4.17768,8280000.0
2009-07-28 13:43:00,4.17297,4.17753,4.17297,4.17721,5260000.0
2009-07-28 13:44:00,4.17804,4.17804,4.16916,4.17218,4880000.0
2009-07-28 13:45:00,4.17695,4.17755,4.1733,4.17357,5250000.0
2009-07-28 13:46:00,4.17768,4.17768,4.17076,4.17525,6000000.0
2009-07-28 13:47:00,4.17568,4.17945,4.17052,4.17935,4880000.0
2009-07-28 13:48:00,4.17757,4.18165,4.17143,4.18074,6380000.0
2009-07-28 13:49:00,4.17549,4.18274,4.17073,4.17488,10500000.0
2009-07-28 13:50:00,4.17444,4.18433,4.17444,4.18273,6010000.0
2009-07-28 13:51:00,4.18131,4.18449,4.17251,4.18431,5270000.0
2009-07-28 13:52:00,4.17737,4.18281,4.17629,4.18051,4510000.0
2009-07-28 13:53:00,4.17934,4.18229,4.17246,4.1733,9760000.0
2009-07-28 13:54:00,4.17551,4.18143,4.17023,4.17894,10510000.0
2009-07-28 13:55:00,4.17608,4.18208,4.17016,4.17656,6010000.0
2009-07-28 13:56:00,4.17747,4.17992,4.16974,4.17279,6010000.0
2009-07-28 13:57:00,4.18147,4.18234,4.17223,4.17223,4880000.0
2009-07-28 13:58:00,4.17612,4.182,4.17612,4.18125,4890000.0
2009-07-28 13:59:00,4.18242,4.18328,4.17353,4.18192,7880000.0
2009-07-28 14:00:00,4.18078,4.18315,4.17166,4.18315,10500000.0
2009-07-28 14:01:00,4.17469,4.18029,4.16906,4.17678,9390000.0
2009-07-28 14:02:00,4.18408,4.18493,4.17068,4.1779,8260000.0
2009-07-28 14:03:00,4.1753,4.1808,4.1744,4.18027,7510000.0
2009-07-28 14:04:00,4.18041,4.18211,4.17252,4.17852,9760000.0
2009-07-28 14:05:00,4.17658,4.18103,4.17515,4.17515,8250000.0
2009-07-28 14:06:00,4.17725,4.1797,4.16948,4.17814,7880000.0
2009-07-28 14:07:00,4.17366,4.17935,4.17366,4.17408,6380000.0
2009-07-28 14:08:00,4.17796,4.17796,4.16933,4.16933,7140000.0
2009-07-28 14:09:00,4.17729,4.17729,4.17144,4.17561,8250000.0
2009-07-28 14:10:00,4.16884,4.17491,4.16407,4.17323,9380000.0
2009-07-28 14:11:00,4.16509,4.17471,4.16378,4.17279,9010000.0
2009-07-28 14:12:00,4.17408,4.17408,4.16398,4.16835,6760000.0
2009-07-28 14:13:00,4.1745,4.17457,4.16907,4.16954,5630000.0
2009-07-28 14:14:00,4.17212,4.17212,4.16254,4.17119,7500000.0
2009-07-28 14:15:00,4.16922,4.17491,4.16922,4.17328,8250000.0
2009-07-28 14:16:00,4.16717,4.17412,4.16661,4.17412,6010000.0
2009-07-28 14:17:00,4.16836,4.17491,4.16767,4.17393,6380000.0
2009-07-28 14:18:00,4.17398,4.17485,4.17038,4.17392,5260000.0
2009-07-28 14:19:00,4.1714,4.17367,4.16788,4.17224,7880000.0
2009-07-28 14:20:00,4.17501,4.17703,4.17083,4.17492,9770000.0
2009-07-28 14:21:00,4.17094,4.17593,4.16776,4.16936,7130000.0
2009-07-28 14:22:00,4.16831,4.17277,4.16235,4.16382,9010000.0
2009-07-28 14:23:00,4.17229,4.17362,4.1685,4.17151,8260000.0
2009-07-28 14:24:00,4.1741,4.1743,4.16513,4.17226,9000000.0
2009-07-28 14:25:00,4.16913,4.17492,4.16526,4.17034,9380000.0
2009-07-28 14:26:00,4.17447,4.17828,4.17061,4.17135,9020000.0
2009-07-28 14:27:00,4.17818,4.1785,4.16913,4.17199,9000000.0
2009-07-28 14:28:00,4.17639,4.17921,4.17095,4.17269,4510000.0
2009-07-28 14:29:00,4.17883,4.17886,4.17022,4.17593,10900000.0
2009-07-28 14:30:00,4.17715,4.17964,4.17038,4.17428,6770000.0
2009-07-28 14:31:00,4.1783,4.1783,4.17254,4.17756,5260000.0
2009-07-28 14:32:00,4.17695,4.17864,4.17362,4.17807,4880000.0
2009-07-28 14:33:00,4.17939,4.18064,4.17364,4.1795,8250000.0
2009-07-28 14:34:00,4.1793,4.18039,4.17032,4.17855,6010000.0
2009-07-28 14:35:00,4.17677,4.18015,4.17032,4.17354,6760000.0
2009-07-28 14:36:00,4.17918,4.18246,4.17238,4.17663,6010000.0
2009-07-28 14:37:00,4.17849,4.18326,4.17824,4.18228,6000000.0
2009-07-28 14:38:00,4.1729,4.1809,4.17036,4.17788,6390000.0
2009-07-28 14:39:00,4.18315,4.18315,4.1741,4.18238,5630000.0
2009-07-28 14:40:00,4.173,4.18464,4.173,4.17763,6380000.0
2009-07-28 14:41:00,4.18,4.18405,4.17137,4.17698,6750000.0
2009-07-28 14:42:00,4.18264,4.18421,4.17348,4.17348,4890000.0
2009-07-28 14:43:00,4.17539,4.18315,4.17328,4.17756,7500000.0
2009-07-28 14:44:00,4.18224,4.18227,4.18078,4.18078,5250000.0
2009-07-28 14:45:00,4.17648,4.18045,4.16933,4.17671,7130000.0
2009-07-28 14:46:00,4.18227,4.18227,4.17454,4.18153,5630000.0
2009-07-28 14:47:00,4.17954,4.18161,4.16912,4.17539,7500000.0
2009-07-28 14:48:00,4.17974,4.18151,4.17518,4.17852,10880000.0
2009-07-28 14:49:00,4.17432,4.17858,4.16753,4.17444,7510000.0
2009-07-28 14:50:00,4.17863,4.17863,4.16815,4.17567,8250000.0
2009-07-28 14:51:00,4.17598,4.17956,4.17347,4.17956,9380000.0
2009-07-28 14:52:00,4.17453,4.17802,4.1692,4.17356,5260000.0
2009-07-28 14:53:00,4.17997,4.18086,4.17526,4.17863,7510000.0
2009-07-28 14:54:00,4.17919,4.18109,4.17493,4.18015,10130000.0
2009-07-28 14:55:00,4.17647,4.17845,4.16628,4.17802,8260000.0
2009-07-28 14:56:00,4.17773,4.17905,4.17206,4.17567,6750000.0
2009-07-28 14:57:00,4.17153,4.1779,4.16706,4.17697,6380000.0
2009-07-28 14:58:00,4.17746,4.1785,4.17283,4.17283,6010000.0
2009-07-28 14:59:00,4.17258,4.17958,4.16807,4.17306,11630000.0
2009-07-28 15:00:00,4.1743,4.17723,4.16909,4.17079,7500000.0
2009-07-28 15:01:00,4.17646,4.17781,4.17137,4.17137,6750000.0
2009-07-28 15:02:00,4.16891,4.17823,4.16891,4.17741,6760000.0
2009-07-28 15:03:00,4.17783,4.17799,4.17029,4.17294,12760000.0
2009-07-28 15:04:00,4.17003,4.17756,4.16774,4.17398,6380000.0
2009-07-28 15:05:00,4.17714,4.17879,4.17271,4.17793,7880000.0
2009-07-28 15:06:00,4.1768,4.17929,4.17089,4.17929,6010000.0
2009-07-28 15:07:00,4.17678,4.17908,4.17021,4.17791,5260000.0
2009-07-28 15:08:00,4.17405,4.18124,4.17027,4.17027,8270000.0
2009-07-28 15:09:00,4.17969,4.17969,4.17328,4.1764,8250000.0
2009-07-28 15:10:00,4.17877,4.17907,4.17165,4.17907,8260000.0
2009-07-28 15:11:00,4.17585,4.182,4.17209,4.17615,10130000.0
2009-07-28 15:12:00,4.18057,4.1817,4.17626,4.17852,6010000.0
2009-07-28 15:13:00,4.17313,4.17752,4.16891,4.17064,6380000.0
2009-07-28 15:14:00,4.17695,4.17727,4.16715,4.16748,5250000.0
2009-07-28 15:15:00,4.17749,4.17881,4.17185,4.17662,6380000.0
2009-07-28 15:16:00,4.17636,4.18013,4.17212,4.1799,7520000.0
2009-07-28 15:17:00,4.18119,4.18267,4.17618,4.17983,6000000.0
2009-07-28 15:18:00,4.17677,4.18092,4.17527,4.17924,7880000.0
2009-07-28 15:19:00,4.18118,4.18234,4.17264,4.17267,7890000.0
2009-07-28 15:20:00,4.18038,4.18307,4.17626,4.18289,4880000.0
2009-07-28 15:21:00,4.17786,4.18459,4.17786,4.18182,7500000.0
2009-07-28 15:22:00,4.1748,4.18502,4.1748,4.18189,7510000.0
2009-07-28 15:23:00,4.18147,4.18324,4.17329,4.18193,6390000.0
2009-07-28 15:24:00,4.18042,4.1844,4.17342,4.18285,6390000.0
2009-07-28 15:25:00,4.17603,4.18594,4.17603,4.18052,6000000.0
2009-07-28 15:26:00,4.18374,4.18374,4.17819,4.18025,8260000.0
2009-07-28 15:27:00,4.18129,4.18572,4.17821,4.18278,13500000.0
2009-07-28 15:28:00,4.1822,4.18543,4.17851,4.18136,7520000.0
2009-07-28 15:29:00,4.18261,4.18527,4.17562,4.18019,11630000.0
2009-07-28 15:30:00,4.17879,4.18511,4.17879,4.18511,7130000.0
2009-07-28 15:31:00,4.18471,4.18575,4.17575,4.18575,8250000.0
2009-07-28 15:32:00,4.18472,4.18528,4.17297,4.18052,7130000.0
2009-07-28 15:33:00,4.18001,4.18557,4.17287,4.18557,10880000.0
2009-07-28 15:34:00,4.18401,4.18865,4.17616,4.18332,7500000.0
2009-07-28 15:35:00,4.18443,4.18585,4.17465,4.17662,7500000.0
2009-07-28 15:36:00,4.18415,4.18498,4.17339,4.18017,5630000.0
2009-07-28 15:37:00,4.18599,4.18599,4.17435,4.18289,5260000.0
2009-07-28 15:38:00,4.18046,4.18468,4.17462,4.17878,7510000.0
2009-07-28 15:39:00,4.17919,4.18502,4.1747,4.18369,6390000.0
2009-07-28 15:40:00,4.17351,4.18226,4.16653,4.16743,6000000.0
2009-07-28 15:41:00,4.17387,4.17914,4.16901,4.17793,7880000.0
2009-07-28 15:42:00,4.17827,4.17933,4.1704,4.17933,6750000.0
2009-07-28 15:43:00,4.17236,4.1774,4.16855,4.17283,8630000.0
2009-07-28 15:44:00,4.17607,4.17678,4.17228,4.17228,5250000.0
2009-07-28 15:45:00,4.17919,4.17928,4.17239,4.17239,5250000.0
2009-07-28 15:46:00,4.17815,4.18106,4.17509,4.17509,3760000.0
2009-07-28 15:47:00,4.17542,4.17822,4.17127,4.17285,7130000.0
2009-07-28 15:48:00,4.1749,4.17667,4.16546,4.17497,9770000.0
2009-07-28 15:49:00,4.17489,4.17545,4.16358,4.17539,10890000.0
2009-07-28 15:50:00,4.1724,4.17434,4.16577,4.17263,7500000.0
2009-07-28 15:51:00,4.17184,4.17429,4.16717,4.17171,6390000.0
2009-07-28 15:52:00,4.16843,4.17451,4.16454,4.17377,4880000.0
2009-07-28 15:53:00,4.16419,4.17369,4.16419,4.1735,8640000.0
2009-07-28 15:54:00,4.17193,4.17269,4.16312,4.17262,4880000.0
2009-07-28 15:55:00,4.17292,4.17636,4.16897,4.17301,6380000.0
2009-07-28 15:56:00,4.17271,4.17591,4.16922,4.17302,6380000.0
2009-07-28 15:57:00,4.17312,4.17393,4.16784,4.16948,4510000.0
2009-07-28 15:58:00,4.16801,4.17402,4.16801,4.16812,4140000.0
2009-07-28 15:59:00,4.17384,4.17467,4.16932,4.17282,7130000.0
2009-07-28 16:00:00,4.17639,4.17639,4.16667,4.16667,6000000.0
2009-07-28 16:01:00,4.17441,4.17586,4.16529,4.17586,7880000.0
2009-07-28 16:02:00,4.17594,4.1782,4.17023,4.17515,10130000.0
2009-07-28 16:03:00,4.1754,4.17763,4.17455,4.17514,5250000.0
2009-07-28 16:04:00,4.16759,4.17382,4.16078,4.1736,9760000.0
2009-07-28 16:05:00,4.16979,4.17973,4.16979,4.17973,4890000.0
2009-07-28 16:06:00,4.17723,4.17875,4.1722,4.1726,8630000.0
2009-07-28 16:07:00,4.17816,4.18087,4.16836,4.18036,7510000.0
2009-07-28 16:08:00,4.18206,4.18532,4.17319,4.183,7510000.0
2009-07-28 16:09:00,4.18149,4.18171,4.17565,4.17806,6380000.0
2009-07-28 16:10:00,4.18181,4.18181,4.17164,4.17694,6750000.0
2009-07-28 16:11:00,4.18286,4.18286,4.17503,4.18161,4880000.0
2009-07-28 16:12:00,4.18454,4.18553,4.18111,4.18464,7880000.0
2009-07-28 16:13:00,4.17931,4.18468,4.17379,4.17483,13130000.0
2009-07-28 16:14:00,4.18004,4.18366,4.17709,4.18133,9380000.0
2009-07-28 16:15:00,4.18287,4.1832,4.17161,4.18269,6010000.0
2009-07-28 16:16:00,4.17929,4.18515,4.17396,4.18463,7140000.0
2009-07-28 16:17:00,4.18493,4.18641,4.1785,4.18479,5250000.0
2009-07-28 16:18:00,4.18391,4.1859,4.17616,4.18369,7150000.0
2009-07-28 16:19:00,4.18279,4.18347,4.17714,4.18127,5630000.0
2009-07-28 16:20:00,4.17521,4.1833,4.17412,4.1833,7880000.0
2009-07-28 16:21:00,4.18285,4.18285,4.17218,4.18011,8630000.0
2009-07-28 16:22:00,4.18432,4.18469,4.17509,4.1827,8250000.0
2009-07-28 16:23:00,4.18298,4.18519,4.17313,4.17891,9380000.0
2009-07-28 16:24:00,4.17777,4.18819,4.17777,4.18486,10890000.0
2009-07-28 16:25:00,4.18501,4.18812,4.18194,4.18551,6010000.0
2009-07-28 16:26:00,4.17875,4.18918,4.17764,4.18609,10130000.0
2009-07-28 16:27:00,4.18822,4.18822,4.1816,4.1865,4510000.0
2009-07-28 16:28:00,4.18649,4.18972,4.18185,4.18647,7140000.0
2009-07-28 16:29:00,4.18303,4.18691,4.18026,4.18148,6380000.0
2009-07-28 16:30:00,4.18444,4.18962,4.18309,4.18717,7500000.0
2009-07-28 16:31:00,4.18597,4.18774,4.18346,4.18435,6010000.0
2009-07-28 16:32:00,4.18451,4.18746,4.18369,4.18518,4510000.0
2009-07-28 16:33:00,4.1845,4.186,4.17602,4.18404,5630000.0
2009-07-28 16:34:00,4.18023,4.18605,4.17823,4.18521,6380000.0
2009-07-28 16:35:00,4.18168,4.1891,4.18168,4.18788,10890000.0
2009-07-28 16:36:00,4.17853,4.18645,4.17853,4.18068,7130000.0
2009-07-28 16:37:00,4.18462,4.18711,4.18334,4.18652,8260000.0
2009-07-28 16:38:00,4.18061,4.18509,4.17697,4.18509,8260000.0
2009-07-28 16:39:00,4.18189,4.18902,4.18085,4.18765,6760000.0
2009-07-28 16:40:00,4.18685,4.18685,4.18019,4.18451,5630000.0
2009-07-28 16:41:00,4.18052,4.18564,4.17994,4.18057,6760000.0
2009-07-28 16:42:00,4.1853,4.18557,4.17914,4.18107,7130000.0
2009-07-28 16:43:00,4.18368,4.18368,4.17721,4.18299,7130000.0
2009-07-28 16:44:00,4.17539,4.18354,4.17539,4.17592,6380000.0
2009-07-28 16:45:00,4.17943,4.18035,4.17095,4.17503,6380000.0
2009-07-28 16:46:00,4.18083,4.18096,4.175,4.17597,7130000.0
2009-07-28 16:47:00,4.17714,4.182,4.17559,4.182,5630000.0
2009-07-28 16:48:00,4.18103,4.18103,4.17207,4.17994,6380000.0
2009-07-28 16:49:00,4.17642,4.1811,4.17642,4.17677,6000000.0
2009-07-28 16:50:00,4.17594,4.18102,4.17084,4.17084,4880000.0
2009-07-28 16:51:00,4.18105,4.18105,4.16963,4.18052,9380000.0
2009-07-28 16:52:00,4.1772,4.18276,4.17277,4.17702,6010000.0
2009-07-28 16:53:00,4.17993,4.18175,4.17532,4.17607,9750000.0
2009-07-28 16:54:00,4.17714,4.17897,4.16884,4.16884,5630000.0
2009-07-28 16:55:00,4.17868,4.17928,4.17218,4.17218,10510000.0
2009-07-28 16:56:00,4.16569,4.17779,4.16569,4.17659,9380000.0
2009-07-28 16:57:00,4.17722,4.17722,4.173,4.17703,5250000.0
2009-07-28 16:58:00,4.17605,4.1773,4.16584,4.17197,7510000.0
2009-07-28 16:59:00,4.17071,4.17663,4.16953,4.17644,7130000.0
2009-07-28 17:00:00,4.1753,4.17643,4.16642,4.17603,5260000.0
2009-07-28 17:01:00,4.1764,4.17736,4.17214,4.1728,6390000.0
2009-07-28 17:02:00,4.17619,4.17619,4.16445,4.16445,4880000.0
2009-07-28 17:03:00,4.17453,4.17509,4.16872,4.17366,8260000.0
2009-07-28 17:04:00,4.17351,4.17488,4.17009,4.1729,7140000.0
2009-07-28 17:05:00,4.17316,4.17404,4.16896,4.17171,6010000.0
2009-07-28 17:06:00,4.17201,4.17455,4.16973,4.16973,5630000.0
2009-07-28 17:07:00,4.17517,4.17568,4.1709,4.17368,7510000.0
2009-07-28 17:08:00,4.17376,4.17618,4.16763,4.17089,5260000.0
2009-07-28 17:09:00,4.17067,4.17333,4.16371,4.16794,6380000.0
2009-07-28 17:10:00,4.17492,4.17684,4.1685,4.17398,6390000.0
2009-07-28 17:11:00,4.17047,4.17957,4.16993,4.1769,8640000.0
2009-07-28 17:12:00,4.17831,4.18005,4.17204,4.17901,9000000.0
2009-07-28 17:13:00,4.17844,4.17844,4.16466,4.17313,7500000.0
2009-07-28 17:14:00,4.17286,4.17803,4.17139,4.17246,5630000.0
2009-07-28 17:15:00,4.17699,4.18055,4.17418,4.17885,9750000.0
2009-07-28 17:16:00,4.17505,4.17825,4.17505,4.17655,5250000.0
2009-07-28 17:17:00,4.17056,4.17647,4.16772,4.17601,6010000.0
2009-07-28 17:18:00,4.17381,4.17781,4.16438,4.17781,9380000.0
2009-07-28 17:19:00,4.17816,4.17889,4.17258,4.17312,6000000.0
2009-07-28 17:20:00,4.17962,4.17962,4.17206,4.17206,7130000.0
2009-07-28 17:21:00,4.17714,4.17981,4.17149,4.17149,7510000.0
2009-07-28 17:22:00,4.17434,4.17669,4.17193,4.17514,8260000.0
2009-07-28 17:23:00,4.17472,4.17612,4.17,4.17307,5640000.0
2009-07-28 17:24:00,4.1746,4.17534,4.165,4.173,8630000.0
2009-07-28 17:25:00,4.17359,4.17639,4.17201,4.173,6390000.0
2009-07-28 17:26:00,4.17565,4.17957,4.17347,4.1776,8260000.0
2009-07-28 17:27:00,4.16885,4.17926,4.16684,4.17362,10880000.0
2009-07-28 17:28:00,4.17699,4.17891,4.17175,4.17651,9010000.0
2009-07-28 17:29:00,4.16949,4.17795,4.16702,4.17248,10130000.0
2009-07-28 17:30:00,4.17843,4.17843,4.16723,4.17679,7140000.0
2009-07-28 17:31:00,4.17631,4.1804,4.17281,4.17823,9760000.0
2009-07-28 17:32:00,4.17111,4.18184,4.17111,4.1722,4880000.0
2009-07-28 17:33:00,4.18119,4.184,4.17791,4.184,5260000.0
2009-07-28 17:34:00,4.17742,4.18421,4.17498,4.18257,6380000.0
2009-07-28 17:35:00,4.18583,4.18583,4.17677,4.18414,6390000.0
2009-07-28 17:36:00,4.18516,4.18615,4.17674,4.18615,5630000.0
2009-07-28 17:37:00,4.18068,4.18842,4.18068,4.18553,6010000.0
2009-07-28 17:38:00,4.17946,4.18898,4.17928,4.18616,8260000.0
2009-07-28 17:39:00,4.18387,4.18941,4.18222,4.18941,6750000.0
2009-07-28 17:40:00,4.18254,4.18752,4.17764,4.18752,8630000.0
2009-07-28 17:41:00,4.18546,4.1888,4.18506,4.1871,7130000.0
2009-07-28 17:42:00,4.18318,4.18751,4.18318,4.18735,4510000.0
2009-07-28 17:43:00,4.17675,4.18848,4.17675,4.17781,9390000.0
2009-07-28 17:44:00,4.18641,4.18641,4.18008,4.18154,7130000.0
2009-07-28 17:45:00,4.18523,4.1886,4.1815,4.18631,11630000.0
2009-07-28 17:46:00,4.18347,4.18571,4.1738,4.1785,9750000.0
2009-07-28 17:47:00,4.1808,4.18748,4.17615,4.18195,6380000.0
2009-07-28 17:48:00,4.18664,4.18686,4.17493,4.18351,4140000.0
2009-07-28 17:49:00,4.18674,4.1875,4.17632,4.18092,9750000.0
2009-07-28 17:50:00,4.18403,4.18441,4.17927,4.18303,5640000.0
2009-07-28 17:51:00,4.18,4.18257,4.1758,4.17957,6000000.0
2009-07-28 17:52:00,4.18105,4.18105,4.1709,4.17978,6390000.0
2009-07-28 17:53:00,4.17839,4.18056,4.16886,4.18056,9020000.0
2009-07-28 17:54:00,4.18286,4.18305,4.1768,4.17736,6760000.0
2009-07-28 17:55:00,4.18107,4.18208,4.17132,4.18053,8250000.0
2009-07-28 17:56:00,4.18162,4.18162,4.17124,4.17695,4510000.0
2009-07-28 17:57:00,4.18078,4.18201,4.16947,4.16947,10520000.0
2009-07-28 17:58:00,4.17571,4.18156,4.17065,4.17608,12390000.0
2009-07-28 17:59:00,4.17756,4.1837,4.17133,4.17574,9010000.0
2009-07-28 18:00:00,4.17731,4.18318,4.17212,4.17979,9010000.0
2009-07-28 18:01:00,4.17816,4.18224,4.17212,4.17212,4880000.0
2009-07-28 18:02:00,4.17333,4.1847,4.1713,4.17537,7510000.0
2009-07-28 18:03:00,4.18018,4.18566,4.1729,4.18066,6760000.0
2009-07-28 18:04:00,4.17618,4.17945,4.17118,4.17207,5250000.0
2009-07-28 18:05:00,4.18077,4.18077,4.17345,4.17345,6000000.0
2009-07-28 18:06:00,4.17792,4.17963,4.17006,4.17724,10140000.0
2009-07-28 18:07:00,4.17752,4.17819,4.16762,4.16762,9760000.0
2009-07-28 18:08:00,4.17621,4.17836,4.17296,4.17739,5250000.0
2009-07-28 18:09:00,4.1737,4.17795,4.16906,4.17293,9770000.0
2009-07-28 18:10:00,4.17956,4.18085,4.17176,4.18085,6380000.0
2009-07-28 18:11:00,4.17733,4.18228,4.17083,4.17723,7500000.0
2009-07-28 18:12:00,4.17065,4.1798,4.17065,4.17385,5630000.0
2009-07-28 18:13:00,4.1796,4.1796,4.17103,4.17103,4510000.0
2009-07-28 18:14:00,4.17633,4.17878,4.17242,4.17866,6000000.0
2009-07-28 18:15:00,4.17796,4.18014,4.17333,4.17422,6750000.0
2009-07-28 18:16:00,4.17539,4.17761,4.17268,4.17268,6380000.0
2009-07-28 18:17:00,4.17391,4.1801,4.16958,4.18004,9380000.0
2009-07-28 18:18:00,4.17954,4.17954,4.16852,4.17711,6000000.0
2009-07-28 18:19:00,4.1772,4.18057,4.16866,4.17843,9000000.0
2009-07-28 18:20:00,4.17932,4.17932,4.17238,4.17691,6380000.0
2009-07-28 18:21:00,4.17919,4.18018,4.17289,4.17491,4880000.0
2009-07-28 18:22:00,4.17246,4.17942,4.17241,4.17942,5270000.0
2009-07-28 18:23:00,4.17815,4.18005,4.1712,4.17523,8630000.0
2009-07-28 18:24:00,4.17325,4.18079,4.17148,4.17404,7130000.0
2009-07-28 18:25:00,4.17972,4.18231,4.17177,4.18062,7880000.0
2009-07-28 18:26:00,4.17427,4.17943,4.17427,4.17564,4880000.0
2009-07-28 18:27:00,4.17502,4.17916,4.1688,4.17558,8260000.0
2009-07-28 18:28:00,4.17001,4.18066,4.17001,4.17568,7130000.0
2009-07-28 18:29:00,4.18078,4.18201,4.17164,4.17584,8630000.0
2009-07-28 18:30:00,4.18034,4.18055,4.17454,4.17555,6380000.0
2009-07-28 18:31:00,4.176,4.18016,4.17088,4.18015,7510000.0
2009-07-28 18:32:00,4.18105,4.18105,4.17064,4.17064,7130000.0
2009-07-28 18:33:00,4.17754,4.1799,4.1695,4.17854,12010000.0
2009-07-28 18:34:00,4.17554,4.18231,4.17537,4.17618,9380000.0
2009-07-28 18:35:00,4.18026,4.18047,4.17477,4.17477,6000000.0
2009-07-28 18:36:00,4.18024,4.18024,4.17011,4.17758,7520000.0
2009-07-28 18:37:00,4.17056,4.17893,4.17056,4.17781,8630000.0
2009-07-28 18:38:00,4.1788,4.17925,4.17101,4.1787,5250000.0
2009-07-28 18:39:00,4.18009,4.18009,4.16857,4.1799,7890000.0
2009-07-28 18:40:00,4.18031,4.18526,4.17192,4.17525,11250000.0
2009-07-28 18:41:00,4.1727,4.18031,4.16856,4.17813,9000000.0
2009-07-28 18:42:00,4.17768,4.17929,4.16694,4.17831,9760000.0
2009-07-28 18:43:00,4.17475,4.1805,4.16988,4.1805,14260000.0
2009-07-28 18:44:00,4.17557,4.17923,4.16941,4.17236,9380000.0
2009-07-28 18:45:00,4.1805,4.18076,4.17072,4.17998,6380000.0
2009-07-28 18:46:00,4.1795,4.17978,4.17083,4.17602,5630000.0
2009-07-28 18:47:00,4.18071,4.18078,4.17461,4.17873,6750000.0
2009-07-28 18:48:00,4.18053,4.18053,4.17114,4.17114,4880000.0
2009-07-28 18:49:00,4.17324,4.17875,4.16894,4.17661,8260000.0
2009-07-28 18:50:00,4.17927,4.18087,4.17527,4.17816,7880000.0
2009-07-28 18:51:00,4.17838,4.17938,4.17325,4.17742,8630000.0
2009-07-28 18:52:00,4.16966,4.18005,4.16966,4.18005,7500000.0
2009-07-28 18:53:00,4.17294,4.17998,4.16984,4.17772,8630000.0
2009-07-28 18:54:00,4.17617,4.18016,4.17171,4.18016,8630000.0
2009-07-28 18:55:00,4.1828,4.1828,4.17129,4.18069,6770000.0
2009-07-28 18:56:00,4.1796,4.18243,4.17037,4.17994,9380000.0
2009-07-28 18:57:00,4.18038,4.18038,4.17005,4.17908,5260000.0
2009-07-28 18:58:00,4.1798,4.1804,4.17071,4.1804,6010000.0
2009-07-28 18:59:00,4.17905,4.18019,4.1703,4.17793,6380000.0
2009-07-28 19:00:00,4.17948,4.18037,4.16994,4.17477,5640000.0
2009-07-28 19:01:00,4.17991,4.18139,4.17047,4.18139,5630000.0
2009-07-28 19:02:00,4.17084,4.18,4.16984,4.17902,4890000.0
2009-07-28 19:03:00,4.17922,4.17969,4.17347,4.17969,4880000.0
2009-07-28 19:04:00,4.17643,4.17993,4.17062,4.17993,6380000.0
2009-07-28 19:05:00,4.17957,4.18055,4.17127,4.17964,8260000.0
2009-07-28 19:06:00,4.17395,4.18008,4.16827,4.18008,10140000.0
2009-07-28 19:07:00,4.17895,4.18037,4.16949,4.17589,9380000.0
2009-07-28 19:08:00,4.18153,4.18157,4.17086,4.18157,4510000.0
2009-07-28 19:09:00,4.17414,4.1831,4.17337,4.17761,6750000.0
2009-07-28 19:10:00,4.17845,4.18251,4.17155,4.18251,6760000.0
2009-07-28 19:11:00,4.18234,4.18234,4.17481,4.17801,6770000.0
2009-07-28 19:12:00,4.17868,4.18175,4.17782,4.17953,5250000.0
2009-07-28 19:13:00,4.17939,4.17992,4.17201,4.17201,9390000.0
2009-07-28 19:14:00,4.18125,4.18215,4.17798,4.18215,5250000.0
2009-07-28 19:15:00,4.17919,4.18149,4.17087,4.17941,7500000.0
2009-07-28 19:16:00,4.18071,4.1813,4.17412,4.18029,6760000.0
2009-07-28 19:17:00,4.17724,4.17981,4.17423,4.17491,6760000.0
2009-07-28 19:18:00,4.1789,4.17966,4.1734,4.17966,6380000.0
2009-07-28 19:19:00,4.17338,4.17957,4.16846,4.17591,5630000.0
2009-07-28 19:20:00,4.17919,4.17919,4.16889,4.17916,7140000.0
2009-07-28 19:21:00,4.17785,4.18122,4.17458,4.17458,5630000.0
2009-07-28 19:22:00,4.17696,4.17748,4.17208,4.17659,7880000.0
2009-07-28 19:23:00,4.17924,4.18001,4.17484,4.17718,7500000.0
2009-07-28 19:24:00,4.17462,4.17805,4.1697,4.17798,7130000.0
2009-07-28 19:25:00,4.17546,4.17914,4.17233,4.17434,10140000.0
2009-07-28 19:26:00,4.17953,4.18075,4.17303,4.17303,7510000.0
2009-07-28 19:27:00,4.17377,4.1793,4.17249,4.17841,9000000.0
2009-07-28 19:28:00,4.17587,4.18487,4.17335,4.18161,9760000.0
2009-07-28 19:29:00,4.17833,4.17833,4.16729,4.17411,4890000.0
2009-07-28 19:30:00,4.17669,4.18138,4.17248,4.17649,9760000.0
2009-07-28 19:31:00,4.18026,4.18026,4.16964,4.17866,8640000.0
2009-07-28 19:32:00,4.1771,4.1771,4.16628,4.1694,9020000.0
2009-07-28 19:33:00,4.1703,4.18035,4.1703,4.17803,6380000.0
2009-07-28 19:34:00,4.17905,4.17905,4.17043,4.17812,9750000.0
2009-07-28 19:35:00,4.18113,4.18143,4.17666,4.1789,7500000.0
2009-07-28 19:36:00,4.17358,4.17911,4.16709,4.17877,4880000.0
2009-07-28 19:37:00,4.17864,4.18067,4.17211,4.17561,4140000.0
2009-07-28 19:38:00,4.17591,4.17962,4.17438,4.17894,6010000.0
2009-07-28 19:39:00,4.17994,4.17994,4.17184,4.17426,7130000.0
2009-07-28 19:40:00,4.17917,4.18031,4.16897,4.18003,8260000.0
2009-07-28 19:41:00,4.18066,4.18066,4.17328,4.17848,7510000.0
2009-07-28 19:42:00,4.17877,4.18066,4.17417,4.18066,5250000.0
2009-07-28 19:43:00,4.17822,4.17954,4.16961,4.16961,6010000.0
2009-07-28 19:44:00,4.17996,4.18166,4.17525,4.17998,6000000.0
2009-07-28 19:45:00,4.17595,4.17923,4.17196,4.17818,10510000.0
2009-07-28 19:46:00,4.17408,4.1796,4.17015,4.1796,4880000.0
2009-07-28 19:47:00,4.17194,4.18195,4.16816,4.17844,8250000.0
2009-07-28 19:48:00,4.17982,4.17982,4.16793,4.17919,8250000.0
2009-07-28 19:49:00,4.17844,4.17955,4.1699,4.17025,4880000.0
2009-07-28 19:50:00,4.17477,4.17675,4.16775,4.17301,7130000.0
2009-07-28 19:51:00,4.17537,4.17946,4.17078,4.17936,3760000.0
2009-07-28 19:52:00,4.17587,4.17824,4.17228,4.17824,4880000.0
2009-07-28 19:53:00,4.17928,4.18185,4.17117,4.17985,6390000.0
2009-07-28 19:54:00,4.18008,4.18008,4.16904,4.17524,7130000.0
2009-07-28 19:55:00,4.17978,4.17978,4.17421,4.17694,6000000.0
2009-07-28 19:56:00,4.17571,4.1823,4.17248,4.1754,7900000.0
2009-07-28 19:57:00,4.17422,4.17935,4.16874,4.17534,4880000.0
2009-07-28 19:58:00,4.17788,4.18002,4.17452,4.17939,8630000.0
2009-07-28 19:59:00,4.17768,4.17919,4.17378,4.17538,9380000.0
2009-07-28 20:00:00,4.17575,4.18146,4.16982,4.18058,6010000.0
2009-07-28 20:01:00,4.17382,4.17699,4.17076,4.17699,5250000.0
2009-07-28 20:02:00,4.17384,4.179,4.17216,4.17532,6760000.0
2009-07-28 20:03:00,4.17839,4.17839,4.16802,4.16802,8250000.0
2009-07-28 20:04:00,4.176,4.17903,4.16845,4.17903,8630000.0
2009-07-28 20:05:00,4.1728,4.17748,4.16404,4.17385,9010000.0
2009-07-28 20:06:00,4.17438,4.17874,4.16814,4.17246,7520000.0
2009-07-28 20:07:00,4.17331,4.17519,4.16494,4.17519,7520000.0
2009-07-28 20:08:00,4.17633,4.17633,4.16623,4.16623,5630000.0
2009-07-28 20:09:00,4.17112,4.17749,4.16562,4.17749,6390000.0
2009-07-28 20:10:00,4.17154,4.18013,4.17098,4.17266,7510000.0
2009-07-28 20:11:00,4.17382,4.1748,4.16301,4.16939,9380000.0
2009-07-28 20:12:00,4.17193,4.17376,4.17113,4.17281,4510000.0
2009-07-28 20:13:00,4.17658,4.17741,4.16696,4.17573,7130000.0
2009-07-28 20:14:00,4.17694,4.17745,4.16758,4.17636,5630000.0
2009-07-28 20:15:00,4.16941,4.18019,4.16941,4.17153,9000000.0
2009-07-28 20:16:00,4.17451,4.17827,4.17138,4.1779,7130000.0
2009-07-28 20:17:00,4.17743,4.17743,4.17057,4.17057,7500000.0
2009-07-28 20:18:00,4.17307,4.17638,4.16622,4.17527,5630000.0
2009-07-28 20:19:00,4.17196,4.17724,4.17186,4.17588,7130000.0
2009-07-28 20:20:00,4.17714,4.17762,4.16941,4.17526,10880000.0
2009-07-28 20:21:00,4.17709,4.17836,4.17333,4.17506,7890000.0
2009-07-28 20:22:00,4.17667,4.17667,4.16577,4.1664,7510000.0
2009-07-28 20:23:00,4.17288,4.17617,4.16468,4.1708,7500000.0
2009-07-28 20:24:00,4.17734,4.17734,4.1698,4.17467,7510000.0
2009-07-28 20:25:00,4.1762,4.1762,4.16561,4.16931,7880000.0
2009-07-28 20:26:00,4.17301,4.1756,4.16315,4.17027,7500000.0
2009-07-28 20:27:00,4.17457,4.17488,4.16835,4.17488,7880000.0
2009-07-28 20:28:00,4.17461,4.1759,4.16662,4.17462,10500000.0
2009-07-28 20:29:00,4.17419,4.17419,4.16737,4.16827,12380000.0
2009-07-28 20:30:00,4.17143,4.17469,4.16772,4.17469,5640000.0
2009-07-28 20:31:00,4.17142,4.17599,4.16569,4.17176,6010000.0
2009-07-28 20:32:00,4.17362,4.17362,4.16685,4.16817,7500000.0
2009-07-28 20:33:00,4.17321,4.17462,4.16408,4.17462,9000000.0
2009-07-28 20:34:00,4.17355,4.17355,4.16619,4.17314,6010000.0
2009-07-28 20:35:00,4.1733,4.17486,4.16925,4.1748,8260000.0
2009-07-28 20:36:00,4.17177,4.17342,4.16299,4.17067,10500000.0
2009-07-28 20:37:00,4.17491,4.17491,4.16916,4.17388,5630000.0
2009-07-28 20:38:00,4.17498,4.17703,4.16647,4.17214,10130000.0
2009-07-28 20:39:00,4.16997,4.17573,4.16634,4.17494,5630000.0
2009-07-28 20:40:00,4.17448,4.17577,4.16788,4.17558,6380000.0
2009-07-28 20:41:00,4.17527,4.17527,4.16731,4.1739,9380000.0
2009-07-28 20:42:00,4.17749,4.17834,4.16891,4.17188,9000000.0
2009-07-28 20:43:00,4.17134,4.17541,4.16986,4.17432,7500000.0
2009-07-28 20:44:00,4.17588,4.1771,4.17318,4.17396,7130000.0
2009-07-28 20:45:00,4.1772,4.17846,4.17083,4.17784,6380000.0
2009-07-28 20:46:00,4.17669,4.17842,4.17293,4.17324,8630000.0
2009-07-28 20:47:00,4.17711,4.17948,4.17029,4.17029,6750000.0
2009-07-28 20:48:00,4.17314,4.17793,4.17292,4.17724,8250000.0
2009-07-28 20:49:00,4.1734,4.17532,4.16328,4.17269,8640000.0
2009-07-28 20:50:00,4.16877,4.18157,4.16877,4.17485,8630000.0
2009-07-28 20:51:00,4.17643,4.17643,4.16562,4.17557,6380000.0
2009-07-28 20:52:00,4.17226,4.1776,4.17095,4.17207,10510000.0
2009-07-28 20:53:00,4.17931,4.18065,4.17031,4.17031,7130000.0
2009-07-28 20:54:00,4.17252,4.18153,4.16951,4.17564,8650000.0
2009-07-28 20:55:00,4.176,4.17897,4.17514,4.1774,4880000.0
2009-07-28 20:56:00,4.17794,4.17869,4.16763,4.17758,12010000.0
2009-07-28 20:57:00,4.17953,4.18064,4.17385,4.17825,6380000.0
2009-07-28 20:58:00,4.17556,4.17808,4.17285,4.17808,6010000.0
2009-07-28 20:59:00,4.17323,4.17686,4.17323,4.17367,6750000.0
2009-07-28 21:00:00,4.17241,4.17717,4.17066,4.1755,7510000.0
2009-07-28 21:01:00,4.17776,4.17776,4.16727,4.17608,6020000.0
2009-07-28 21:02:00,4.17723,4.17774,4.17165,4.17698,6380000.0
2009-07-28 21:03:00,4.17278,4.1773,4.16862,4.17416,6760000.0
2009-07-28 21:04:00,4.17942,4.1818,4.16898,4.16898,8630000.0
2009-07-28 21:05:00,4.17506,4.17713,4.17201,4.17227,9750000.0
2009-07-28 21:06:00,4.1768,4.17704,4.17018,4.17704,5630000.0
2009-07-28 21:07:00,4.17739,4.17761,4.17657,4.17751,3380000.0
2009-07-28 21:08:00,4.17649,4.1779,4.17416,4.17416,9750000.0
2009-07-28 21:09:00,4.17218,4.17654,4.1714,4.17641,6020000.0
2009-07-28 21:10:00,4.17147,4.17606,4.17129,4.172,5250000.0
2009-07-28 21:11:00,4.17522,4.17522,4.16997,4.17471,4140000.0
2009-07-28 21:12:00,4.17261,4.17504,4.16516,4.17504,9000000.0
2009-07-28 21:13:00,4.17348,4.17563,4.17294,4.17525,4510000.0
2009-07-28 21:14:00,4.17602,4.17644,4.17169,4.17501,5250000.0
2009-07-28 21:15:00,4.17237,4.17852,4.17215,4.17467,5630000.0
2009-07-28 21:16:00,4.17216,4.17468,4.16389,4.17323,6380000.0
2009-07-28 21:17:00,4.16536,4.17392,4.16363,4.17392,6750000.0
2009-07-28 21:18:00,4.16584,4.17536,4.16584,4.17524,9760000.0
2009-07-28 21:19:00,4.17159,4.17599,4.16882,4.16882,6000000.0
2009-07-28 21:20:00,4.17022,4.17432,4.16771,4.16919,6380000.0
2009-07-28 21:21:00,4.17437,4.17924,4.16937,4.17859,6760000.0
2009-07-28 21:22:00,4.17624,4.17813,4.17453,4.17752,7880000.0
2009-07-28 21:23:00,4.17762,4.17789,4.17029,4.17455,6000000.0
2009-07-28 21:24:00,4.17553,4.1794,4.1705,4.17509,7140000.0
2009-07-28 21:25:00,4.1687,4.17828,4.1687,4.1763,6000000.0
2009-07-28 21:26:00,4.17718,4.17937,4.1748,4.17937,6380000.0
2009-07-28 21:27:00,4.17867,4.17981,4.16906,4.16906,5630000.0
2009-07-28 21:28:00,4.17241,4.17887,4.17171,4.17268,7880000.0
2009-07-28 21:29:00,4.17698,4.17964,4.17438,4.17665,7510000.0
2009-07-28 21:30:00,4.17742,4.17742,4.16664,4.17065,8280000.0
2009-07-28 21:31:00,4.17239,4.17857,4.16796,4.17782,8640000.0
2009-07-28 21:32:00,4.16949,4.18162,4.16949,4.17895,4880000.0
2009-07-28 21:33:00,4.17806,4.18037,4.1688,4.17869,7500000.0
2009-07-28 21:34:00,4.178,4.17964,4.17273,4.17651,4880000.0
2009-07-28 21:35:00,4.17748,4.17961,4.17299,4.17933,6020000.0
2009-07-28 21:36:00,4.17942,4.18053,4.1732,4.1732,7520000.0
2009-07-28 21:37:00,4.17814,4.17969,4.16991,4.17637,7140000.0
2009-07-28 21:38:00,4.1776,4.1785,4.17276,4.1785,6010000.0
2009-07-28 21:39:00,4.17579,4.18119,4.17153,4.17502,7140000.0
2009-07-28 21:40:00,4.17274,4.17942,4.17137,4.17833,5250000.0
2009-07-28 21:41:00,4.17591,4.18009,4.17259,4.17873,9010000.0
2009-07-28 21:42:00,4.1756,4.18081,4.17061,4.17061,5640000.0
2009-07-28 21:43:00,4.17901,4.1811,4.17369,4.1799,6750000.0
2009-07-28 21:44:00,4.17299,4.18153,4.17291,4.17642,7130000.0
2009-07-28 21:45:00,4.17825,4.17845,4.17333,4.17333,3380000.0
2009-07-28 21:46:00,4.17481,4.17967,4.16858,4.17821,10880000.0
2009-07-28 21:47:00,4.1779,4.17855,4.17003,4.17003,6010000.0
2009-07-28 21:48:00,4.17482,4.17861,4.16889,4.16913,5630000.0
2009-07-28 21:49:00,4.17175,4.17817,4.17175,4.17786,6380000.0
2009-07-28 21:50:00,4.17783,4.17905,4.17259,4.17815,5260000.0
2009-07-28 21:51:00,4.17191,4.17865,4.17191,4.17865,7880000.0
2009-07-28 21:52:00,4.17878,4.17878,4.17347,4.17643,6390000.0
2009-07-28 21:53:00,4.17613,4.1781,4.17139,4.17139,5640000.0
2009-07-28 21:54:00,4.17294,4.17965,4.16875,4.16952,7880000.0
2009-07-28 21:55:00,4.17785,4.17785,4.17072,4.17506,10150000.0
2009-07-28 21:56:00,4.17745,4.17903,4.16931,4.17903,6010000.0
2009-07-28 21:57:00,4.17178,4.17848,4.16816,4.17848,5630000.0
2009-07-28 21:58:00,4.16535,4.17657,4.16535,4.17657,6380000.0
2009-07-28 21:59:00,4.17871,4.18069,4.16926,4.17871,11640000.0
2009-07-28 22:00:00,4.17945,4.17945,4.17418,4.17796,8260000.0
2009-07-28 22:01:00,4.17446,4.17722,4.17128,4.17722,6750000.0
2009-07-28 22:02:00,4.17432,4.17625,4.16876,4.17253,6010000.0
2009-07-28 22:03:00,4.17315,4.17534,4.162,4.17368,5250000.0
2009-07-28 22:04:00,4.17314,4.17508,4.17314,4.17331,8630000.0
2009-07-28 22:05:00,4.17076,4.17353,4.16331,4.17331,5640000.0
2009-07-28 22:06:00,4.17206,4.17325,4.16545,4.17124,4890000.0
2009-07-28 22:08:00,4.17183,4.17353,4.16434,4.16434,8260000.0
2009-07-28 22:09:00,4.16964,4.17347,4.16565,4.17261,9010000.0
2009-07-28 22:10:00,4.17118,4.17364,4.16863,4.17147,6750000.0
2009-07-28 22:11:00,4.1718,4.17352,4.16886,4.1705,4140000.0
2009-07-28 22:12:00,4.1673,4.17246,4.16585,4.17246,5640000.0
2009-07-28 22:13:00,4.16932,4.17247,4.16056,4.17247,3760000.0
2009-07-28 22:14:00,4.16648,4.17458,4.16444,4.17376,5250000.0
2009-07-28 22:15:00,4.16602,4.17783,4.16602,4.16667,4880000.0
2009-07-28 22:16:00,4.17566,4.17645,4.16277,4.17259,7880000.0
2009-07-28 22:17:00,4.16921,4.17247,4.16279,4.17213,6000000.0
2009-07-28 22:18:00,4.16765,4.1738,4.16118,4.17083,7130000.0
2009-07-28 22:19:00,4.1703,4.17483,4.16519,4.17483,5260000.0
2009-07-28 22:20:00,4.16803,4.1732,4.16038,4.16206,9750000.0
2009-07-28 22:21:00,4.17087,4.17153,4.16189,4.16699,7880000.0
2009-07-28 22:22:00,4.17086,4.17086,4.15993,4.16542,9010000.0
2009-07-28 22:23:00,4.16986,4.17242,4.16183,4.17167,10510000.0
2009-07-28 22:24:00,4.17266,4.17443,4.16607,4.16607,6380000.0
2009-07-28 22:25:00,4.16634,4.17548,4.16634,4.17548,5630000.0
2009-07-28 22:26:00,4.17641,4.17641,4.17055,4.17484,7130000.0
2009-07-28 22:27:00,4.17052,4.17523,4.17052,4.17063,7130000.0
2009-07-28 22:28:00,4.16801,4.17423,4.16709,4.16709,7130000.0
2009-07-28 22:29:00,4.17272,4.17349,4.16775,4.17349,4130000.0
2009-07-28 22:30:00,4.16752,4.17695,4.16752,4.17143,4510000.0
2009-07-28 22:31:00,4.17385,4.17404,4.16999,4.17342,3380000.0
2009-07-28 22:33:00,4.17545,4.17662,4.16976,4.16976,4880000.0
2009-07-28 22:34:00,4.17636,4.17689,4.17275,4.17403,3750000.0
2009-07-28 22:35:00,4.17553,4.17566,4.16596,4.17205,4890000.0
2009-07-28 22:36:00,4.17364,4.17364,4.16387,4.17152,6400000.0
2009-07-28 22:37:00,4.17183,4.17422,4.16827,4.17422,4500000.0
2009-07-28 22:38:00,4.17395,4.17472,4.1685,4.17472,5640000.0
2009-07-28 22:39:00,4.16931,4.17484,4.16478,4.17196,5640000.0
2009-07-28 22:40:00,4.17315,4.17414,4.16836,4.17414,7140000.0
2009-07-28 22:41:00,4.1745,4.176,4.17015,4.17333,5260000.0
2009-07-28 22:42:00,4.17265,4.17366,4.16843,4.17366,7130000.0
2009-07-28 22:43:00,4.16395,4.17318,4.16395,4.17317,5640000.0
2009-07-28 22:44:00,4.16398,4.17464,4.16085,4.17358,9380000.0
2009-07-28 22:45:00,4.1741,4.17433,4.16663,4.17377,5630000.0
2009-07-28 22:46:00,4.17622,4.18004,4.16702,4.17783,7140000.0
2009-07-28 22:47:00,4.17394,4.1751,4.16538,4.16538,8630000.0
2009-07-28 22:48:00,4.16984,4.17528,4.16271,4.17528,10130000.0
2009-07-28 22:49:00,4.17061,4.17507,4.16978,4.17461,4510000.0
2009-07-28 22:50:00,4.16758,4.1744,4.1602,4.1744,8650000.0
2009-07-28 22:51:00,4.17516,4.17516,4.16405,4.16961,4880000.0
2009-07-28 22:52:00,4.16798,4.17966,4.16798,4.17544,9760000.0
2009-07-28 22:53:00,4.17525,4.17558,4.1702,4.17558,6010000.0
2009-07-28 22:54:00,4.17051,4.17435,4.16536,4.17406,7140000.0
2009-07-28 22:55:00,4.16824,4.17814,4.16824,4.1748,9760000.0
2009-07-28 22:56:00,4.16639,4.17574,4.16597,4.17543,4510000.0
2009-07-28 22:57:00,4.16683,4.1778,4.16683,4.17477,8260000.0
2009-07-28 22:58:00,4.17333,4.17709,4.16717,4.16717,7880000.0
2009-07-28 22:59:00,4.17176,4.17884,4.16752,4.1708,9750000.0
2009-07-28 23:00:00,4.16731,4.17719,4.16731,4.17647,7510000.0
2009-07-28 23:01:00,4.17322,4.17392,4.16561,4.17042,5250000.0
2009-07-28 23:02:00,4.16419,4.17539,4.16419,4.17354,7510000.0
2009-07-28 23:03:00,4.16931,4.17467,4.16526,4.16548,5630000.0
2009-07-28 23:04:00,4.17542,4.17609,4.16646,4.17113,4500000.0
2009-07-28 23:05:00,4.17075,4.17147,4.16857,4.17013,6380000.0
2009-07-28 23:06:00,4.16941,4.18118,4.16941,4.17747,7880000.0
2009-07-28 23:07:00,4.17046,4.17819,4.16866,4.17119,7510000.0
2009-07-28 23:08:00,4.16542,4.17541,4.16433,4.17426,8250000.0
2009-07-28 23:09:00,4.17499,4.17718,4.16795,4.17718,7500000.0
2009-07-28 23:10:00,4.17226,4.17733,4.17157,4.17711,5630000.0
2009-07-28 23:11:00,4.16784,4.18011,4.16784,4.17037,8250000.0
2009-07-28 23:12:00,4.17526,4.1773,4.16743,4.17681,7510000.0
2009-07-28 23:13:00,4.16711,4.1767,4.16711,4.17264,8270000.0
2009-07-28 23:14:00,4.17182,4.17685,4.16734,4.16734,8270000.0
2009-07-28 23:15:00,4.16821,4.17816,4.16799,4.17684,7500000.0
2009-07-28 23:16:00,4.16932,4.17723,4.16932,4.17723,6760000.0
2009-07-28 23:17:00,4.17712,4.17829,4.17353,4.17369,4140000.0
2009-07-28 23:18:00,4.17722,4.17921,4.1693,4.17879,5250000.0
2009-07-28 23:19:00,4.1758,4.17661,4.16762,4.16762,7130000.0
2009-07-28 23:20:00,4.16664,4.17624,4.16664,4.17624,6380000.0
2009-07-28 23:21:00,4.17455,4.17591,4.17156,4.17438,4140000.0
2009-07-28 23:22:00,4.17576,4.17591,4.16932,4.16975,6000000.0
2009-07-28 23:23:00,4.17755,4.17755,4.16779,4.17692,4880000.0
2009-07-28 23:24:00,4.16908,4.17569,4.16364,4.17569,8270000.0
2009-07-28 23:25:00,4.17635,4.17759,4.16818,4.1738,5260000.0
2009-07-28 23:26:00,4.16776,4.17929,4.16776,4.17641,10140000.0
2009-07-28 23:27:00,4.17661,4.17725,4.17248,4.17248,3010000.0
2009-07-28 23:28:00,4.17687,4.17687,4.16586,4.17617,6750000.0
2009-07-28 23:30:00,4.17154,4.17748,4.17102,4.17748,2250000.0
2009-07-28 23:32:00,4.17526,4.17538,4.16659,4.17473,4880000.0
2009-07-28 23:33:00,4.1731,4.17664,4.16598,4.16651,10520000.0
2009-07-28 23:34:00,4.17551,4.17763,4.17151,4.17741,5250000.0
2009-07-28 23:35:00,4.1679,4.17592,4.16475,4.17568,10130000.0
2009-07-28 23:36:00,4.16638,4.17732,4.16638,4.17694,4140000.0
2009-07-28 23:37:00,4.17654,4.17664,4.1704,4.17057,5640000.0
2009-07-28 23:38:00,4.16356,4.17552,4.16356,4.16941,7880000.0
2009-07-28 23:39:00,4.17568,4.17677,4.17095,4.17412,10500000.0
2009-07-28 23:40:00,4.17626,4.17657,4.17145,4.17635,6750000.0
2009-07-28 23:41:00,4.17549,4.17688,4.17006,4.17288,8250000.0
2009-07-28 23:42:00,4.16504,4.17718,4.16504,4.176,6750000.0
2009-07-28 23:43:00,4.17697,4.17716,4.16736,4.16763,4500000.0
2009-07-28 23:44:00,4.17478,4.17649,4.16667,4.17599,9770000.0
2009-07-28 23:45:00,4.17274,4.17337,4.16339,4.17119,6760000.0
2009-07-28 23:46:00,4.16897,4.17567,4.16897,4.17138,4880000.0
2009-07-28 23:47:00,4.17312,4.17763,4.17013,4.17355,6380000.0
2009-07-28 23:49:00,4.17545,4.17661,4.17108,4.17661,5260000.0
2009-07-28 23:50:00,4.17211,4.175,4.167,4.16907,6010000.0
2009-07-28 23:51:00,4.17307,4.17654,4.16663,4.17158,8250000.0
2009-07-28 23:52:00,4.17296,4.17758,4.17142,4.17758,3750000.0
2009-07-28 23:53:00,4.17342,4.17682,4.17134,4.17636,4130000.0
2009-07-28 23:54:00,4.17519,4.17617,4.17227,4.17325,4510000.0
2009-07-28 23:55:00,4.17732,4.17732,4.16792,4.17685,4880000.0
2009-07-28 23:56:00,4.17751,4.17751,4.16725,4.17517,7510000.0
2009-07-28 23:57:00,4.17389,4.17584,4.17096,4.17127,4890000.0
2009-07-28 23:58:00,4.17535,4.17673,4.16711,4.17664,6380000.0
2009-07-28 23:59:00,4.16838,4.17871,4.16838,4.17792,9020000.0
2009-07-29 00:00:00,4.17729,4.17729,4.17096,4.17684,5250000.0
2009-07-29 00:01:00,4.17709,4.17709,4.1658,4.17073,6380000.0
2009-07-29 00:02:00,4.17707,4.18204,4.17005,4.17932,5640000.0
2009-07-29 00:03:00,4.17327,4.17735,4.16773,4.17038,6380000.0
2009-07-29 00:04:00,4.17745,4.17911,4.1692,4.17805,5260000.0
2009-07-29 00:05:00,4.17747,4.18087,4.16971,4.17174,9770000.0
2009-07-29 00:06:00,4.16652,4.17647,4.16652,4.17225,7140000.0
2009-07-29 00:07:00,4.17377,4.18197,4.17064,4.17348,9770000.0
2009-07-29 00:08:00,4.17859,4.18024,4.16925,4.17397,14260000.0
2009-07-29 00:09:00,4.1696,4.17561,4.16735,4.16735,3760000.0
2009-07-29 00:10:00,4.17088,4.17884,4.16642,4.17084,9390000.0
2009-07-29 00:11:00,4.17436,4.17829,4.16772,4.17361,11260000.0
2009-07-29 00:12:00,4.16919,4.17961,4.16919,4.17474,5260000.0
2009-07-29 00:13:00,4.17416,4.18212,4.17039,4.17039,10140000.0
2009-07-29 00:14:00,4.17534,4.17641,4.16592,4.1761,8640000.0
2009-07-29 00:15:00,4.16964,4.1799,4.16964,4.17746,3380000.0
2009-07-29 00:16:00,4.17515,4.17734,4.16552,4.1706,12770000.0
2009-07-29 00:17:00,4.173,4.17839,4.1673,4.17804,16150000.0
2009-07-29 00:18:00,4.17703,4.17873,4.16879,4.17566,14630000.0
2009-07-29 00:19:00,4.17547,4.17547,4.16393,4.16646,13880000.0
2009-07-29 00:20:00,4.17296,4.17791,4.17106,4.17791,5630000.0
2009-07-29 00:21:00,4.16661,4.17688,4.16636,4.17109,6380000.0
2009-07-29 00:22:00,4.17644,4.17711,4.17167,4.17676,8630000.0
2009-07-29 00:23:00,4.17603,4.17744,4.16684,4.17744,9760000.0
2009-07-29 00:24:00,4.17283,4.1757,4.17027,4.17106,6010000.0
2009-07-29 00:26:00,4.17579,4.1774,4.17123,4.1739,6750000.0
2009-07-29 00:27:00,4.17531,4.17688,4.16785,4.17616,3000000.0
2009-07-29 00:28:00,4.16883,4.17454,4.16883,4.17454,5260000.0
2009-07-29 00:29:00,4.17241,4.17658,4.17044,4.17658,8630000.0
2009-07-29 00:30:00,4.17049,4.17747,4.17049,4.17747,4880000.0
2009-07-29 00:31:00,4.17887,4.17969,4.17398,4.17683,5260000.0
2009-07-29 00:32:00,4.16345,4.17492,4.16345,4.17471,7130000.0
2009-07-29 00:33:00,4.17626,4.18008,4.17081,4.17081,6380000.0
2009-07-29 00:34:00,4.17337,4.17801,4.16819,4.17266,9000000.0
2009-07-29 00:35:00,4.17632,4.17632,4.1658,4.17625,6020000.0
2009-07-29 00:37:00,4.17297,4.17628,4.16819,4.16976,6000000.0
2009-07-29 00:38:00,4.17172,4.17681,4.16712,4.17509,8630000.0
2009-07-29 00:39:00,4.17495,4.17863,4.16833,4.17454,8630000.0
2009-07-29 00:40:00,4.17567,4.17609,4.16508,4.16575,8260000.0
2009-07-29 00:41:00,4.16792,4.17812,4.16792,4.17253,7500000.0
2009-07-29 00:42:00,4.17642,4.17922,4.16955,4.17116,7880000.0
2009-07-29 00:43:00,4.16752,4.17692,4.16752,4.17249,11630000.0
2009-07-29 00:44:00,4.17233,4.17636,4.16367,4.17581,7880000.0
2009-07-29 00:45:00,4.17423,4.17773,4.16736,4.17211,10510000.0
2009-07-29 00:46:00,4.17551,4.17832,4.16901,4.17737,7510000.0
2009-07-29 00:47:00,4.16796,4.17713,4.16744,4.16744,3750000.0
2009-07-29 00:49:00,4.17048,4.17853,4.1684,4.17521,6010000.0
2009-07-29 00:50:00,4.17659,4.17768,4.17482,4.17757,4880000.0
2009-07-29 00:51:00,4.17565,4.17719,4.17121,4.17356,4880000.0
2009-07-29 00:52:00,4.17559,4.17702,4.17168,4.17228,7880000.0
2009-07-29 00:53:00,4.16818,4.17715,4.16818,4.17667,4130000.0
2009-07-29 00:55:00,4.1732,4.17861,4.17228,4.17228,7500000.0
2009-07-29 00:56:00,4.17397,4.17591,4.17022,4.17513,6010000.0
2009-07-29 00:57:00,4.17111,4.17625,4.17111,4.17446,6000000.0
2009-07-29 00:58:00,4.17974,4.18213,4.16926,4.17805,6380000.0
2009-07-29 00:59:00,4.16922,4.18163,4.16922,4.17922,7510000.0
2009-07-29 01:00:00,4.17744,4.17744,4.17178,4.17647,6000000.0
2009-07-29 01:01:00,4.17699,4.17699,4.16664,4.17165,6750000.0
2009-07-29 01:02:00,4.17498,4.17622,4.16416,4.17622,5250000.0
2009-07-29 01:03:00,4.17617,4.17702,4.16762,4.17702,5630000.0
2009-07-29 01:04:00,4.17787,4.17787,4.16608,4.17572,6000000.0
2009-07-29 01:05:00,4.16685,4.17423,4.16393,4.17423,5250000.0
2009-07-29 01:06:00,4.17036,4.17672,4.17036,4.17621,6750000.0
2009-07-29 01:07:00,4.17662,4.17665,4.17042,4.17505,7500000.0
2009-07-29 01:08:00,4.17644,4.17644,4.16533,4.17372,5630000.0
2009-07-29 01:09:00,4.17671,4.17824,4.16824,4.17219,6000000.0
2009-07-29 01:10:00,4.17323,4.17935,4.17323,4.17387,7880000.0
2009-07-29 01:11:00,4.16913,4.17613,4.16913,4.17613,4890000.0
2009-07-29 01:12:00,4.17371,4.17658,4.17116,4.17284,5250000.0
2009-07-29 01:13:00,4.17534,4.17687,4.17151,4.17229,4130000.0
2009-07-29 01:14:00,4.16898,4.17868,4.16898,4.17717,6380000.0
2009-07-29 01:15:00,4.17743,4.17743,4.17257,4.17722,3760000.0
2009-07-29 01:16:00,4.17595,4.17759,4.17016,4.17524,6000000.0
2009-07-29 01:17:00,4.17696,4.17761,4.17636,4.17636,4130000.0
2009-07-29 01:18:00,4.16967,4.17489,4.16967,4.17089,5250000.0
2009-07-29 01:19:00,4.17348,4.1762,4.17138,4.1762,5640000.0
2009-07-29 01:20:00,4.16569,4.17689,4.16569,4.17689,6000000.0
2009-07-29 01:21:00,4.17257,4.17627,4.16749,4.17567,6000000.0
2009-07-29 01:22:00,4.17743,4.17744,4.16807,4.17624,6760000.0
2009-07-29 01:23:00,4.17428,4.17846,4.17353,4.17714,5260000.0
2009-07-29 01:24:00,4.17381,4.17788,4.17104,4.17384,4500000.0
2009-07-29 01:25:00,4.176,4.17957,4.17068,4.1718,6390000.0
2009-07-29 01:26:00,4.17004,4.18167,4.17004,4.1755,6000000.0
2009-07-29 01:27:00,4.17183,4.1784,4.17079,4.17718,10130000.0
2009-07-29 01:28:00,4.17652,4.17762,4.16595,4.17589,7510000.0
2009-07-29 01:29:00,4.1662,4.17677,4.16615,4.17399,11630000.0
2009-07-29 01:30:00,4.17723,4.17723,4.17011,4.17667,5260000.0
2009-07-29 01:31:00,4.17519,4.17603,4.16647,4.17603,6000000.0
2009-07-29 01:32:00,4.17631,4.17781,4.1693,4.1693,7880000.0
2009-07-29 01:33:00,4.17658,4.17718,4.16768,4.16775,5260000.0
2009-07-29 01:34:00,4.17388,4.17797,4.16757,4.17526,6750000.0
2009-07-29 01:35:00,4.17197,4.17765,4.17197,4.17411,7130000.0
2009-07-29 01:36:00,4.177,4.17759,4.16776,4.168,7510000.0
2009-07-29 01:37:00,4.17104,4.17702,4.17104,4.17702,5630000.0
2009-07-29 01:38:00,4.1787,4.1787,4.17688,4.17784,5630000.0
2009-07-29 01:39:00,4.17539,4.17566,4.16688,4.16776,6380000.0
2009-07-29 01:40:00,4.17696,4.17711,4.16701,4.17711,7880000.0
2009-07-29 01:41:00,4.17706,4.17706,4.16554,4.17003,6750000.0
2009-07-29 01:42:00,4.16716,4.17566,4.16716,4.17551,5250000.0
2009-07-29 01:43:00,4.1777,4.17817,4.16844,4.17598,4880000.0
2009-07-29 01:44:00,4.16753,4.17695,4.16649,4.17695,7130000.0
2009-07-29 01:45:00,4.17774,4.17774,4.17221,4.17221,4140000.0
2009-07-29 01:46:00,4.16338,4.17511,4.16288,4.16288,5630000.0
2009-07-29 01:47:00,4.17688,4.1777,4.17673,4.17767,6750000.0
2009-07-29 01:48:00,4.17104,4.1759,4.17104,4.17559,8250000.0
2009-07-29 01:49:00,4.17555,4.17706,4.1688,4.17613,5250000.0
2009-07-29 01:50:00,4.1716,4.17637,4.1716,4.17376,6380000.0
2009-07-29 01:51:00,4.17181,4.17743,4.17181,4.17743,7880000.0
2009-07-29 01:52:00,4.17765,4.17775,4.17354,4.17571,5260000.0
2009-07-29 01:53:00,4.17691,4.1782,4.16781,4.17662,8250000.0
2009-07-29 01:54:00,4.17603,4.17765,4.17157,4.17483,6000000.0
2009-07-29 01:55:00,4.17799,4.18254,4.17016,4.17782,8250000.0
2009-07-29 01:56:00,4.17757,4.17757,4.17108,4.17211,5630000.0
2009-07-29 01:57:00,4.17363,4.1784,4.16785,4.176,16880000.0
2009-07-29 01:58:00,4.17613,4.17613,4.17067,4.17145,5250000.0
2009-07-29 02:01:00,4.17634,4.17707,4.16582,4.17661,7140000.0
2009-07-29 02:02:00,4.17602,4.17688,4.17156,4.17653,4130000.0
2009-07-29 02:03:00,4.17401,4.17899,4.16841,4.17623,15400000.0
2009-07-29 02:04:00,4.17491,4.17607,4.17128,4.17213,4510000.0
2009-07-29 02:05:00,4.17577,4.17917,4.16957,4.17765,4510000.0
2009-07-29 02:06:00,4.17802,4.17802,4.16835,4.1713,3010000.0
2009-07-29 02:07:00,4.17598,4.17598,4.16958,4.17193,4140000.0
2009-07-29 02:08:00,4.17011,4.17721,4.16861,4.17629,4140000.0
2009-07-29 02:09:00,4.17645,4.17771,4.16823,4.17262,5270000.0
2009-07-29 02:10:00,4.17477,4.17742,4.17163,4.17742,5250000.0
2009-07-29 02:11:00,4.17752,4.1801,4.17342,4.17342,6010000.0
2009-07-29 02:12:00,4.17722,4.17722,4.17106,4.17195,6380000.0
2009-07-29 02:13:00,4.17651,4.17739,4.16612,4.1727,6760000.0
2009-07-29 02:14:00,4.17731,4.17737,4.16552,4.17607,4510000.0
2009-07-29 02:15:00,4.17519,4.18044,4.17001,4.17682,18770000.0
2009-07-29 02:16:00,4.17082,4.17667,4.17011,4.17667,5250000.0
2009-07-29 02:17:00,4.17097,4.1775,4.17043,4.1775,6000000.0
2009-07-29 02:18:00,4.17023,4.17626,4.17023,4.17626,4130000.0
2009-07-29 02:19:00,4.17544,4.17673,4.16648,4.17673,4140000.0
2009-07-29 02:20:00,4.17573,4.17729,4.16856,4.17252,4880000.0
2009-07-29 02:21:00,4.17714,4.17714,4.16617,4.17558,5250000.0
2009-07-29 02:22:00,4.17722,4.1805,4.1678,4.1678,5260000.0
2009-07-29 02:23:00,4.17396,4.17677,4.16696,4.17471,4140000.0
2009-07-29 02:24:00,4.1748,4.17533,4.16755,4.17519,4500000.0
2009-07-29 02:25:00,4.17751,4.17751,4.17091,4.17549,8250000.0
2009-07-29 02:26:00,4.16716,4.17635,4.16572,4.17608,7140000.0
2009-07-29 02:27:00,4.17474,4.17655,4.17011,4.17107,4510000.0
2009-07-29 02:28:00,4.17363,4.17815,4.17285,4.17678,4510000.0
2009-07-29 02:29:00,4.17189,4.1769,4.17078,4.1769,5260000.0
2009-07-29 02:30:00,4.17658,4.17658,4.17179,4.17179,7880000.0
2009-07-29 02:31:00,4.17315,4.17866,4.16936,4.17445,4500000.0
2009-07-29 02:32:00,4.17435,4.17831,4.1681,4.17665,7880000.0
2009-07-29 02:33:00,4.17437,4.17551,4.16731,4.16979,4880000.0
2009-07-29 02:34:00,4.17742,4.17742,4.16652,4.17602,5630000.0
2009-07-29 02:35:00,4.17601,4.17879,4.17159,4.17329,7500000.0
2009-07-29 02:36:00,4.17177,4.17706,4.17168,4.17168,6010000.0
2009-07-29 02:37:00,4.17609,4.17609,4.16958,4.17255,5250000.0
2009-07-29 02:38:00,4.17364,4.17739,4.17282,4.17689,4500000.0
2009-07-29 02:39:00,4.17437,4.17841,4.16941,4.17817,18790000.0
2009-07-29 02:40:00,4.17548,4.17743,4.1713,4.17443,7130000.0
2009-07-29 02:41:00,4.16811,4.17557,4.16712,4.16712,3380000.0
2009-07-29 02:42:00,4.17627,4.17769,4.17083,4.17599,7880000.0
2009-07-29 02:43:00,4.16827,4.17734,4.16827,4.17459,5630000.0
2009-07-29 02:44:00,4.17877,4.17877,4.16936,4.17597,4880000.0
2009-07-29 02:45:00,4.17965,4.18051,4.16847,4.17823,11630000.0
2009-07-29 02:46:00,4.17353,4.17797,4.17149,4.17732,7130000.0
2009-07-29 02:47:00,4.17664,4.17774,4.17128,4.17663,7130000.0
2009-07-29 02:48:00,4.17218,4.17664,4.16939,4.17664,4890000.0
2009-07-29 02:49:00,4.17751,4.17751,4.16867,4.17654,3380000.0
2009-07-29 02:50:00,4.1729,4.17593,4.16808,4.16808,4500000.0
2009-07-29 02:51:00,4.17359,4.17644,4.16747,4.16747,5260000.0
2009-07-29 02:52:00,4.17237,4.17842,4.17237,4.17842,3380000.0
2009-07-29 02:53:00,4.17179,4.17674,4.16678,4.17159,7140000.0
2009-07-29 02:54:00,4.17576,4.17753,4.1718,4.17191,3760000.0
2009-07-29 02:55:00,4.16934,4.17613,4.16915,4.17024,5630000.0
2009-07-29 02:56:00,4.17513,4.17716,4.17271,4.17409,4140000.0
2009-07-29 02:57:00,4.17589,4.17628,4.16999,4.17113,7510000.0
2009-07-29 02:58:00,4.17261,4.17636,4.16872,4.17542,5250000.0
2009-07-29 02:59:00,4.1776,4.17789,4.17192,4.17327,5630000.0
2009-07-29 03:00:00,4.17424,4.17831,4.16694,4.17662,19880000.0
2009-07-29 03:01:00,4.17212,4.17756,4.17212,4.17756,3750000.0
2009-07-29 03:02:00,4.17276,4.17826,4.17276,4.17717,3750000.0
2009-07-29 03:03:00,4.17732,4.17758,4.16842,4.17741,4130000.0
2009-07-29 03:04:00,4.17715,4.17715,4.17033,4.17537,5260000.0
2009-07-29 03:05:00,4.17178,4.17465,4.16597,4.17465,5630000.0
2009-07-29 03:06:00,4.17743,4.1791,4.17308,4.17776,7880000.0
2009-07-29 03:07:00,4.17691,4.1788,4.17095,4.17785,7880000.0
2009-07-29 03:08:00,4.17401,4.17879,4.16822,4.17624,16140000.0
2009-07-29 03:09:00,4.17687,4.17687,4.17192,4.17192,4880000.0
2009-07-29 03:10:00,4.17336,4.176,4.16725,4.17476,6000000.0
2009-07-29 03:11:00,4.16718,4.17561,4.16491,4.17205,6010000.0
2009-07-29 03:12:00,4.17464,4.17836,4.16615,4.17527,16140000.0
2009-07-29 03:13:00,4.17508,4.17667,4.17148,4.17223,5250000.0
2009-07-29 03:14:00,4.17658,4.17658,4.17001,4.17599,6770000.0
2009-07-29 03:15:00,4.17376,4.17687,4.16699,4.17444,4500000.0
2009-07-29 03:16:00,4.17204,4.17656,4.17157,4.17157,7500000.0
2009-07-29 03:17:00,4.16664,4.17643,4.16664,4.17519,3010000.0
2009-07-29 03:18:00,4.16379,4.17538,4.16379,4.17538,4890000.0
2009-07-29 03:20:00,4.17153,4.17646,4.16674,4.17517,4520000.0
2009-07-29 03:21:00,4.17377,4.1788,4.16774,4.17448,20650000.0
2009-07-29 03:22:00,4.16755,4.1771,4.16639,4.1711,5630000.0
2009-07-29 03:23:00,4.17779,4.17779,4.16925,4.17645,4880000.0
2009-07-29 03:24:00,4.17773,4.17773,4.17206,4.17587,5630000.0
2009-07-29 03:25:00,4.17194,4.17793,4.17194,4.17694,5630000.0
2009-07-29 03:26:00,4.17041,4.17751,4.16717,4.17751,3760000.0
2009-07-29 03:27:00,4.17155,4.17643,4.17155,4.17403,4500000.0
2009-07-29 03:28:00,4.17719,4.17762,4.17047,4.17711,5250000.0
2009-07-29 03:29:00,4.17069,4.17636,4.1682,4.1682,3760000.0
2009-07-29 03:30:00,4.17308,4.17804,4.16674,4.17552,16890000.0
2009-07-29 03:31:00,4.17625,4.17763,4.17223,4.17763,5630000.0
2009-07-29 03:32:00,4.17696,4.17702,4.17169,4.17199,7500000.0
2009-07-29 03:33:00,4.17687,4.17687,4.17158,4.17681,5260000.0
2009-07-29 03:34:00,4.1721,4.17703,4.17186,4.17186,4880000.0
2009-07-29 03:35:00,4.17743,4.17743,4.17194,4.17565,6000000.0
2009-07-29 03:36:00,4.16949,4.17583,4.16949,4.17207,4130000.0
2009-07-29 03:37:00,4.16764,4.17529,4.16764,4.17501,4500000.0
2009-07-29 03:38:00,4.17671,4.17764,4.17268,4.17764,3010000.0
2009-07-29 03:39:00,4.17323,4.17786,4.16796,4.17632,17270000.0
2009-07-29 03:40:00,4.16604,4.17729,4.16604,4.17351,6380000.0
2009-07-29 03:41:00,4.17149,4.17515,4.16381,4.17028,7880000.0
2009-07-29 03:42:00,4.17688,4.1773,4.17221,4.17221,4880000.0
2009-07-29 03:43:00,4.17113,4.17692,4.16627,4.17648,4880000.0
2009-07-29 03:44:00,4.17264,4.17518,4.16594,4.17518,7140000.0
2009-07-29 03:45:00,4.17807,4.17807,4.16692,4.17564,18760000.0
2009-07-29 03:46:00,4.17502,4.17668,4.16854,4.17643,3020000.0
2009-07-29 03:47:00,4.1766,4.1766,4.16656,4.17442,6380000.0
2009-07-29 03:48:00,4.17514,4.17667,4.17108,4.17207,5260000.0
2009-07-29 03:49:00,4.17783,4.17783,4.17161,4.1725,5260000.0
2009-07-29 03:50:00,4.16914,4.17596,4.16914,4.17389,6380000.0
2009-07-29 03:51:00,4.16776,4.17855,4.16776,4.17712,7140000.0
2009-07-29 03:52:00,4.17007,4.17621,4.1648,4.17515,18770000.0
2009-07-29 03:53:00,4.17433,4.17686,4.17025,4.17686,5630000.0
2009-07-29 03:54:00,4.17343,4.17729,4.16764,4.17729,6750000.0
2009-07-29 03:55:00,4.17176,4.17799,4.17136,4.17779,5260000.0
2009-07-29 03:56:00,4.1727,4.17792,4.17193,4.17792,7510000.0
2009-07-29 03:57:00,4.17503,4.17864,4.1714,4.1714,5630000.0
2009-07-29 03:58:00,4.17448,4.17746,4.16924,4.17746,7880000.0
2009-07-29 03:59:00,4.17139,4.17545,4.16668,4.17172,5250000.0
2009-07-29 04:00:00,4.17706,4.1787,4.16861,4.17638,24400000.0
2009-07-29 04:01:00,4.1774,4.17766,4.17204,4.17766,7140000.0
2009-07-29 04:02:00,4.1724,4.17776,4.17235,4.17235,4880000.0
2009-07-29 04:03:00,4.16874,4.17689,4.16643,4.17231,7130000.0
2009-07-29 04:04:00,4.16821,4.18123,4.16821,4.17884,6380000.0
2009-07-29 04:05:00,4.17703,4.17741,4.17434,4.17557,4880000.0
2009-07-29 04:06:00,4.17187,4.17744,4.17157,4.17164,5630000.0
2009-07-29 04:07:00,4.17342,4.17588,4.16607,4.16688,6000000.0
2009-07-29 04:08:00,4.17386,4.17778,4.17261,4.1769,5250000.0
2009-07-29 04:09:00,4.16869,4.18005,4.16869,4.17151,7510000.0
2009-07-29 04:10:00,4.17144,4.17793,4.16696,4.17301,7130000.0
2009-07-29 04:11:00,4.17482,4.17599,4.16937,4.17107,8640000.0
2009-07-29 04:12:00,4.17303,4.17907,4.17303,4.1743,6390000.0
2009-07-29 04:13:00,4.17386,4.17494,4.16394,4.17494,5630000.0
2009-07-29 04:14:00,4.17372,4.17752,4.17208,4.1766,7880000.0
2009-07-29 04:15:00,4.177,4.177,4.16465,4.17588,22170000.0
2009-07-29 04:16:00,4.17637,4.17637,4.1669,4.17175,7130000.0
2009-07-29 04:17:00,4.17456,4.17813,4.17153,4.17598,4130000.0
2009-07-29 04:18:00,4.16726,4.1769,4.16726,4.1763,5630000.0
2009-07-29 04:19:00,4.17749,4.18109,4.17341,4.17788,7130000.0
2009-07-29 04:20:00,4.1772,4.17886,4.16671,4.1775,9750000.0
2009-07-29 04:21:00,4.17184,4.17705,4.17134,4.1768,6010000.0
2009-07-29 04:22:00,4.16836,4.17848,4.16836,4.17208,4510000.0
2009-07-29 04:23:00,4.16775,4.1762,4.16572,4.17313,6760000.0
2009-07-29 04:24:00,4.17565,4.17843,4.17227,4.17227,6390000.0
2009-07-29 04:25:00,4.17222,4.17691,4.16634,4.17691,6750000.0
2009-07-29 04:26:00,4.17157,4.17547,4.17132,4.17132,5630000.0
2009-07-29 04:27:00,4.17751,4.17769,4.17009,4.17593,4880000.0
2009-07-29 04:28:00,4.17411,4.17788,4.17358,4.17358,5250000.0
2009-07-29 04:29:00,4.17399,4.17647,4.17043,4.17647,9380000.0
2009-07-29 04:30:00,4.17562,4.17644,4.17007,4.17007,3750000.0
2009-07-29 04:31:00,4.17612,4.17631,4.17174,4.17285,4880000.0
2009-07-29 04:32:00,4.17036,4.17586,4.16573,4.17394,16140000.0
2009-07-29 04:33:00,4.17485,4.17555,4.17485,4.17555,1500000.0
2009-07-29 04:34:00,4.16784,4.17163,4.16743,4.17163,6750000.0
2009-07-29 04:36:00,4.17028,4.17028,4.16712,4.16712,2250000.0
2009-07-29 04:38:00,4.16773,4.17069,4.16362,4.16969,3000000.0
2009-07-29 04:39:00,4.17607,4.17607,4.16452,4.174,3380000.0
2009-07-29 04:40:00,4.16642,4.17611,4.16642,4.1729,4880000.0
2009-07-29 04:41:00,4.17485,4.17798,4.17161,4.17161,7500000.0
2009-07-29 04:42:00,4.17521,4.17657,4.16703,4.17657,4500000.0
2009-07-29 04:43:00,4.16791,4.17592,4.16791,4.17113,4500000.0
2009-07-29 04:45:00,4.17818,4.17871,4.16882,4.17314,19900000.0
2009-07-29 04:47:00,4.1752,4.17692,4.17237,4.17557,5630000.0
2009-07-29 04:48:00,4.17825,4.17825,4.17346,4.17351,8270000.0
2009-07-29 04:49:00,4.17746,4.17767,4.16804,4.17737,5250000.0
2009-07-29 04:50:00,4.17575,4.17671,4.16369,4.17671,8630000.0
2009-07-29 04:51:00,4.17116,4.17657,4.17012,4.17657,5630000.0
2009-07-29 04:52:00,4.17622,4.17687,4.17028,4.17628,6000000.0
2009-07-29 04:53:00,4.17651,4.17651,4.16432,4.16598,8630000.0
2009-07-29 04:54:00,4.17713,4.17759,4.16768,4.17561,6760000.0
2009-07-29 04:55:00,4.17046,4.17477,4.16489,4.17448,6000000.0
2009-07-29 04:56:00,4.17712,4.17712,4.1689,4.1689,4500000.0
2009-07-29 04:57:00,4.17431,4.17832,4.17387,4.1777,6380000.0
2009-07-29 04:58:00,4.17738,4.17812,4.17303,4.17628,6750000.0
2009-07-29 04:59:00,4.17895,4.17895,4.17106,4.17106,5630000.0
2009-07-29 05:00:00,4.17325,4.17757,4.16728,4.17595,19890000.0
2009-07-29 05:01:00,4.17101,4.17572,4.16635,4.17572,3380000.0
2009-07-29 05:02:00,4.17555,4.17687,4.17394,4.17687,4880000.0
2009-07-29 05:03:00,4.1754,4.17674,4.17127,4.17674,6380000.0
2009-07-29 05:04:00,4.17592,4.17777,4.1682,4.17673,6770000.0
2009-07-29 05:05:00,4.17227,4.17652,4.16742,4.17152,5640000.0
2009-07-29 05:06:00,4.17179,4.17689,4.16742,4.17532,6000000.0
2009-07-29 05:07:00,4.17788,4.17788,4.1717,4.17203,4500000.0
2009-07-29 05:08:00,4.17617,4.17721,4.17243,4.17347,5260000.0
2009-07-29 05:09:00,4.17324,4.17871,4.17025,4.17518,6010000.0
2009-07-29 05:10:00,4.17824,4.17824,4.16809,4.16809,4880000.0
2009-07-29 05:11:00,4.17103,4.17672,4.16411,4.17672,8250000.0
2009-07-29 05:12:00,4.17808,4.17808,4.17211,4.17735,4130000.0
2009-07-29 05:13:00,4.17674,4.17674,4.16661,4.16727,6760000.0
2009-07-29 05:14:00,4.17239,4.17402,4.16581,4.16828,7500000.0
2009-07-29 05:15:00,4.17236,4.17578,4.16384,4.17473,16880000.0
2009-07-29 05:16:00,4.17595,4.17598,4.16386,4.17371,6380000.0
2009-07-29 05:17:00,4.17197,4.17749,4.17197,4.17271,4880000.0
2009-07-29 05:18:00,4.17288,4.17631,4.17208,4.17217,3750000.0
2009-07-29 05:19:00,4.17444,4.18014,4.16961,4.17707,17260000.0
2009-07-29 05:20:00,4.17484,4.17484,4.16865,4.1708,6000000.0
2009-07-29 05:21:00,4.17158,4.17815,4.16712,4.17743,6000000.0
2009-07-29 05:22:00,4.17009,4.18098,4.16907,4.17352,6760000.0
2009-07-29 05:23:00,4.17684,4.18264,4.1697,4.1697,5250000.0
2009-07-29 05:24:00,4.17234,4.17746,4.17233,4.17493,6750000.0
2009-07-29 05:25:00,4.17656,4.17788,4.17206,4.17242,5630000.0
2009-07-29 05:26:00,4.1782,4.18123,4.16994,4.17342,5630000.0
2009-07-29 05:27:00,4.17644,4.17644,4.17139,4.17139,4500000.0
2009-07-29 05:28:00,4.16652,4.1743,4.16524,4.17314,4500000.0
2009-07-29 05:29:00,4.17557,4.1774,4.16933,4.17683,4520000.0
2009-07-29 05:30:00,4.17873,4.17873,4.17262,4.17641,7890000.0
2009-07-29 05:31:00,4.17553,4.17633,4.1695,4.17152,6380000.0
2009-07-29 05:32:00,4.17626,4.1763,4.16976,4.17609,5650000.0
2009-07-29 05:33:00,4.17599,4.17827,4.16882,4.17683,7880000.0
2009-07-29 05:34:00,4.17213,4.17714,4.17194,4.17235,4880000.0
2009-07-29 05:35:00,4.17615,4.17833,4.1727,4.1728,5630000.0
2009-07-29 05:36:00,4.17376,4.17851,4.16979,4.1781,6010000.0
2009-07-29 05:37:00,4.17601,4.17749,4.17221,4.17587,5630000.0
2009-07-29 05:38:00,4.17367,4.17726,4.1705,4.17189,7130000.0
2009-07-29 05:39:00,4.17666,4.17666,4.17434,4.17434,4500000.0
2009-07-29 05:40:00,4.17463,4.17463,4.17066,4.17066,4880000.0
2009-07-29 05:41:00,4.17675,4.17751,4.17189,4.17751,5250000.0
2009-07-29 05:42:00,4.17271,4.17802,4.16627,4.16627,3750000.0
2009-07-29 05:43:00,4.16953,4.17507,4.16861,4.17372,5250000.0
2009-07-29 05:44:00,4.17372,4.17565,4.16442,4.17088,8250000.0
2009-07-29 05:45:00,4.17523,4.17523,4.16775,4.17143,4880000.0
2009-07-29 05:46:00,4.17349,4.17586,4.16521,4.17586,4510000.0
2009-07-29 05:47:00,4.16671,4.17328,4.1628,4.17145,5630000.0
2009-07-29 05:48:00,4.17408,4.17408,4.16048,4.17108,6380000.0
2009-07-29 05:49:00,4.16945,4.17446,4.16923,4.17446,6010000.0
2009-07-29 05:50:00,4.1697,4.17439,4.16775,4.17076,7510000.0
2009-07-29 05:51:00,4.16967,4.17426,4.16794,4.17236,5630000.0
2009-07-29 05:52:00,4.16789,4.1762,4.16789,4.17585,7130000.0
2009-07-29 05:53:00,4.17454,4.17564,4.16855,4.1745,6390000.0
2009-07-29 05:54:00,4.17457,4.17457,4.16315,4.17384,6000000.0
2009-07-29 05:55:00,4.17426,4.17456,4.16835,4.16835,7510000.0
2009-07-29 05:56:00,4.16994,4.17532,4.16781,4.17532,6000000.0
2009-07-29 05:57:00,4.16997,4.17583,4.16997,4.17393,6010000.0
2009-07-29 05:58:00,4.16935,4.17479,4.16515,4.16966,7130000.0
2009-07-29 05:59:00,4.17314,4.17444,4.16225,4.17444,7880000.0
2009-07-29 06:00:00,4.1754,4.17647,4.16464,4.17382,7880000.0
2009-07-29 06:01:00,4.1676,4.1736,4.16466,4.16963,4500000.0
2009-07-29 06:02:00,4.17033,4.17493,4.16808,4.17493,6000000.0
2009-07-29 06:03:00,4.17463,4.17521,4.16358,4.17208,7880000.0
2009-07-29 06:04:00,4.17482,4.17482,4.1655,4.17058,7130000.0
2009-07-29 06:05:00,4.17531,4.17531,4.16478,4.1652,4510000.0
2009-07-29 06:06:00,4.17292,4.17574,4.16889,4.16991,6380000.0
2009-07-29 06:07:00,4.16836,4.17458,4.16836,4.17287,6010000.0
2009-07-29 06:08:00,4.17195,4.1747,4.1702,4.17416,6000000.0
2009-07-29 06:09:00,4.17285,4.17285,4.16286,4.17096,5630000.0
2009-07-29 06:10:00,4.16831,4.17483,4.16831,4.17131,8250000.0
2009-07-29 06:11:00,4.16456,4.1744,4.16456,4.17208,5250000.0
2009-07-29 06:12:00,4.17458,4.17458,4.16391,4.17345,4510000.0
2009-07-29 06:13:00,4.17531,4.17531,4.16877,4.17327,5640000.0
2009-07-29 06:14:00,4.17375,4.17486,4.168,4.16815,5630000.0
2009-07-29 06:15:00,4.17454,4.17454,4.16997,4.17243,5250000.0
2009-07-29 06:16:00,4.16858,4.17669,4.16858,4.16868,6380000.0
2009-07-29 06:17:00,4.17416,4.17416,4.16896,4.17405,3380000.0
2009-07-29 06:18:00,4.17355,4.17355,4.1643,4.17249,4510000.0
2009-07-29 06:19:00,4.1709,4.17468,4.16312,4.17214,5250000.0
2009-07-29 06:20:00,4.17519,4.17519,4.16875,4.17376,4880000.0
2009-07-29 06:21:00,4.17151,4.17493,4.16445,4.1702,5250000.0
2009-07-29 06:22:00,4.16036,4.17438,4.16036,4.17114,4510000.0
2009-07-29 06:23:00,4.17008,4.17465,4.16902,4.17465,6750000.0
2009-07-29 06:24:00,4.17145,4.17516,4.17145,4.17516,4880000.0
2009-07-29 06:25:00,4.17177,4.17245,4.16128,4.17176,6010000.0
2009-07-29 06:26:00,4.17074,4.1759,4.16839,4.17386,6750000.0
2009-07-29 06:27:00,4.1697,4.17292,4.16795,4.16857,6380000.0
2009-07-29 06:28:00,4.17151,4.1765,4.16591,4.17634,7130000.0
2009-07-29 06:29:00,4.17432,4.17517,4.16885,4.17517,6760000.0
2009-07-29 06:30:00,4.1747,4.1747,4.16402,4.16566,7510000.0
2009-07-29 06:31:00,4.17168,4.17534,4.16586,4.17088,6000000.0
2009-07-29 06:32:00,4.17555,4.1758,4.16534,4.16896,6380000.0
2009-07-29 06:33:00,4.16618,4.17552,4.16618,4.17039,6760000.0
2009-07-29 06:34:00,4.17356,4.17474,4.16477,4.16987,6000000.0
2009-07-29 06:35:00,4.16536,4.17441,4.16536,4.17441,6000000.0
2009-07-29 06:36:00,4.1718,4.17267,4.16267,4.17129,4880000.0
2009-07-29 06:37:00,4.16979,4.1746,4.16531,4.1746,6020000.0
2009-07-29 06:38:00,4.1698,4.17448,4.16241,4.17177,6750000.0
2009-07-29 06:39:00,4.16652,4.17704,4.16652,4.17645,5630000.0
2009-07-29 06:40:00,4.16944,4.17501,4.16369,4.17491,7130000.0
2009-07-29 06:41:00,4.17292,4.17317,4.16379,4.16659,5630000.0
2009-07-29 06:42:00,4.16754,4.17282,4.16733,4.16733,2250000.0
2009-07-29 06:43:00,4.17377,4.17377,4.16519,4.16519,4890000.0
2009-07-29 06:44:00,4.16433,4.1747,4.16433,4.1747,6000000.0
2009-07-29 06:45:00,4.17157,4.1747,4.16636,4.17389,4130000.0
2009-07-29 06:46:00,4.17538,4.17538,4.16471,4.1683,5630000.0
2009-07-29 06:47:00,4.16158,4.1703,4.16158,4.16928,7880000.0
2009-07-29 06:48:00,4.16909,4.17501,4.1648,4.17397,6750000.0
2009-07-29 06:49:00,4.16811,4.16962,4.16396,4.16807,4890000.0
2009-07-29 06:50:00,4.1705,4.17329,4.16188,4.1711,15770000.0
2009-07-29 06:51:00,4.17249,4.17443,4.16739,4.16739,4500000.0
2009-07-29 06:52:00,4.16367,4.17285,4.16367,4.16963,7130000.0
2009-07-29 06:53:00,4.17435,4.17509,4.16359,4.16829,6000000.0
2009-07-29 06:54:00,4.16837,4.17213,4.16837,4.16895,1880000.0
2009-07-29 06:55:00,4.17196,4.18099,4.16617,4.17312,16140000.0
2009-07-29 06:56:00,4.17374,4.17374,4.16887,4.16936,4880000.0
2009-07-29 06:57:00,4.17453,4.17491,4.16928,4.17491,4880000.0
2009-07-29 06:58:00,4.17425,4.1761,4.1637,4.17454,6380000.0
2009-07-29 06:59:00,4.16993,4.17567,4.16601,4.16601,5630000.0
2009-07-29 07:00:00,4.17195,4.17502,4.16522,4.17213,8260000.0
2009-07-29 07:01:00,4.16857,4.17357,4.16312,4.17357,4880000.0
2009-07-29 07:02:00,4.17238,4.17399,4.16314,4.1652,7510000.0
2009-07-29 07:03:00,4.1721,4.17437,4.16456,4.16837,6000000.0
2009-07-29 07:04:00,4.17505,4.17578,4.16436,4.16793,6000000.0
2009-07-29 07:05:00,4.17476,4.17476,4.16832,4.17434,4890000.0
2009-07-29 07:06:00,4.17192,4.17321,4.16517,4.17029,5630000.0
2009-07-29 07:07:00,4.16544,4.175,4.16544,4.17326,5630000.0
2009-07-29 07:08:00,4.17116,4.1743,4.16549,4.16549,4130000.0
2009-07-29 07:09:00,4.17477,4.17483,4.16954,4.17483,4510000.0
2009-07-29 07:10:00,4.17013,4.17825,4.16519,4.1746,6760000.0
2009-07-29 07:11:00,4.17062,4.17553,4.16622,4.17553,5250000.0
2009-07-29 07:12:00,4.17272,4.17565,4.16386,4.16622,7510000.0
2009-07-29 07:13:00,4.17378,4.17448,4.16323,4.16791,6000000.0
2009-07-29 07:14:00,4.17442,4.17464,4.16468,4.16846,5260000.0
2009-07-29 07:15:00,4.16796,4.17846,4.16796,4.17198,7500000.0
2009-07-29 07:16:00,4.17229,4.1754,4.16681,4.16681,6000000.0
2009-07-29 07:17:00,4.17342,4.17537,4.16842,4.17437,6000000.0
2009-07-29 07:18:00,4.1738,4.17444,4.16526,4.17357,7880000.0
2009-07-29 07:19:00,4.17472,4.17472,4.16486,4.17025,4880000.0
2009-07-29 07:20:00,4.17438,4.17438,4.16646,4.17029,7130000.0
2009-07-29 07:21:00,4.16838,4.1749,4.16787,4.16916,7510000.0
2009-07-29 07:22:00,4.17425,4.17459,4.16582,4.17263,5250000.0
2009-07-29 07:23:00,4.16491,4.17365,4.16491,4.1729,4890000.0
2009-07-29 07:24:00,4.17479,4.17479,4.16216,4.17054,7510000.0
2009-07-29 07:25:00,4.1656,4.17466,4.1656,4.17312,6000000.0
2009-07-29 07:26:00,4.17443,4.17443,4.16847,4.1734,6010000.0
2009-07-29 07:27:00,4.17424,4.17457,4.1648,4.16719,5630000.0
2009-07-29 07:28:00,4.16523,4.17362,4.16317,4.16805,7130000.0
2009-07-29 07:29:00,4.16835,4.17431,4.16554,4.16554,5260000.0
2009-07-29 07:30:00,4.16801,4.1773,4.16801,4.17571,5630000.0
2009-07-29 07:31:00,4.1675,4.17458,4.1675,4.17006,3750000.0
2009-07-29 07:32:00,4.16375,4.17558,4.16375,4.17558,5630000.0
2009-07-29 07:33:00,4.17519,4.17519,4.1692,4.17444,7130000.0
2009-07-29 07:34:00,4.17457,4.17747,4.16495,4.17041,5630000.0
2009-07-29 07:35:00,4.16836,4.17337,4.1674,4.17047,5260000.0
2009-07-29 07:36:00,4.17346,4.17379,4.16854,4.17349,5630000.0
2009-07-29 07:37:00,4.16575,4.17449,4.16575,4.17358,5630000.0
2009-07-29 07:38:00,4.17405,4.17405,4.16803,4.17336,5250000.0
2009-07-29 07:39:00,4.1731,4.17451,4.16884,4.17379,5250000.0
2009-07-29 07:40:00,4.17484,4.17511,4.16766,4.16781,5630000.0
2009-07-29 07:41:00,4.17219,4.17686,4.16516,4.16954,6760000.0
2009-07-29 07:42:00,4.17261,4.17511,4.16972,4.17511,5260000.0
2009-07-29 07:43:00,4.17273,4.17596,4.16351,4.17396,5640000.0
2009-07-29 07:44:00,4.17333,4.17562,4.17333,4.17491,3380000.0
2009-07-29 07:45:00,4.16946,4.17523,4.1625,4.17256,6390000.0
2009-07-29 07:46:00,4.1721,4.17907,4.17007,4.17843,4880000.0
2009-07-29 07:47:00,4.17687,4.17896,4.16798,4.16986,7510000.0
2009-07-29 07:48:00,4.17605,4.17788,4.16756,4.17434,6010000.0
2009-07-29 07:49:00,4.17934,4.18048,4.17022,4.17346,6000000.0
2009-07-29 07:50:00,4.16966,4.1785,4.16906,4.17441,7500000.0
2009-07-29 07:51:00,4.17494,4.17969,4.17085,4.17085,5630000.0
2009-07-29 07:52:00,4.17017,4.17836,4.17017,4.17836,5630000.0
2009-07-29 07:53:00,4.17603,4.17818,4.17199,4.17818,7880000.0
2009-07-29 07:54:00,4.17496,4.18,4.16922,4.17893,6380000.0
2009-07-29 07:55:00,4.17576,4.17718,4.17118,4.17564,5250000.0
2009-07-29 07:56:00,4.17555,4.1758,4.17053,4.17358,5630000.0
2009-07-29 07:57:00,4.17568,4.17568,4.171,4.1736,5630000.0
2009-07-29 07:58:00,4.17048,4.17476,4.16928,4.17446,5260000.0
2009-07-29 07:59:00,4.1726,4.17944,4.16812,4.17472,12380000.0
2009-07-29 08:00:00,4.17954,4.18037,4.16705,4.17732,11630000.0
2009-07-29 08:01:00,4.17822,4.17822,4.16638,4.172,13510000.0
2009-07-29 08:02:00,4.17705,4.17795,4.17206,4.17487,9760000.0
2009-07-29 08:03:00,4.17495,4.18006,4.17395,4.18006,10520000.0
2009-07-29 08:04:00,4.17243,4.1844,4.17243,4.1798,10500000.0
2009-07-29 08:05:00,4.17992,4.18182,4.17145,4.17324,10130000.0
2009-07-29 08:06:00,4.18267,4.1837,4.17157,4.18083,13130000.0
2009-07-29 08:07:00,4.1805,4.18204,4.17425,4.17483,10880000.0
2009-07-29 08:08:00,4.18216,4.18221,4.17248,4.1767,11650000.0
2009-07-29 08:09:00,4.17141,4.18226,4.17141,4.18226,9760000.0
2009-07-29 08:10:00,4.18155,4.18284,4.1686,4.18074,12020000.0
2009-07-29 08:11:00,4.1787,4.18375,4.17669,4.17906,7130000.0
2009-07-29 08:12:00,4.17466,4.18853,4.17466,4.17898,11270000.0
2009-07-29 08:13:00,4.18259,4.18451,4.17461,4.1821,11280000.0
2009-07-29 08:14:00,4.18211,4.1867,4.17447,4.17501,17640000.0
2009-07-29 08:15:00,4.17859,4.18554,4.17427,4.18449,10890000.0
2009-07-29 08:16:00,4.18586,4.18818,4.17744,4.17902,8640000.0
2009-07-29 08:17:00,4.17547,4.18498,4.17547,4.18498,12010000.0
2009-07-29 08:18:00,4.18289,4.18408,4.17327,4.17919,9380000.0
2009-07-29 08:19:00,4.17506,4.18623,4.17506,4.18247,12760000.0
2009-07-29 08:20:00,4.17889,4.18472,4.17889,4.18472,4880000.0
2009-07-29 08:21:00,4.18112,4.1873,4.17414,4.18001,6020000.0
2009-07-29 08:22:00,4.18116,4.18428,4.17797,4.17797,6380000.0
2009-07-29 08:23:00,4.1813,4.18412,4.17263,4.17599,7880000.0
2009-07-29 08:24:00,4.18204,4.19135,4.18198,4.18284,8250000.0
2009-07-29 08:25:00,4.18931,4.19178,4.1885,4.18858,4500000.0
2009-07-29 08:26:00,4.19305,4.19366,4.18442,4.18442,6380000.0
2009-07-29 08:27:00,4.18133,4.19241,4.18133,4.19155,8250000.0
2009-07-29 08:28:00,4.18765,4.19654,4.18765,4.19067,5630000.0
2009-07-29 08:29:00,4.18892,4.19775,4.18892,4.19566,4880000.0
2009-07-29 08:30:00,4.19747,4.19806,4.19291,4.19291,6760000.0
2009-07-29 08:31:00,4.19655,4.19863,4.18844,4.19575,7140000.0
2009-07-29 08:32:00,4.19895,4.19895,4.18215,4.19215,6020000.0
2009-07-29 08:33:00,4.19155,4.19707,4.19116,4.19405,6750000.0
2009-07-29 08:34:00,4.19698,4.19761,4.19257,4.19257,6000000.0
2009-07-29 08:35:00,4.19772,4.19772,4.18644,4.19273,7500000.0
2009-07-29 08:36:00,4.18975,4.1951,4.18828,4.19422,7500000.0
2009-07-29 08:37:00,4.19065,4.19527,4.18885,4.19527,7880000.0
2009-07-29 08:38:00,4.18982,4.1939,4.18503,4.19013,6010000.0
2009-07-29 08:39:00,4.19239,4.19638,4.18662,4.19107,6010000.0
2009-07-29 08:40:00,4.19303,4.19652,4.19132,4.19605,6000000.0
2009-07-29 08:41:00,4.1961,4.1961,4.18959,4.19192,5630000.0
2009-07-29 08:42:00,4.19617,4.19812,4.19274,4.19274,5630000.0
2009-07-29 08:43:00,4.19724,4.19919,4.19275,4.19792,9000000.0
2009-07-29 08:44:00,4.19928,4.20175,4.19352,4.19968,9750000.0
2009-07-29 08:45:00,4.18969,4.19764,4.18601,4.18757,6750000.0
2009-07-29 08:46:00,4.19646,4.19949,4.195,4.19683,6000000.0
2009-07-29 08:47:00,4.1989,4.20179,4.19052,4.19982,6000000.0
2009-07-29 08:48:00,4.19683,4.2006,4.19,4.19421,5260000.0
2009-07-29 08:49:00,4.19677,4.20007,4.19021,4.19614,3400000.0
2009-07-29 08:50:00,4.20034,4.20272,4.19166,4.19997,6390000.0
2009-07-29 08:51:00,4.19637,4.20032,4.18826,4.20032,6380000.0
2009-07-29 08:52:00,4.19482,4.20244,4.19081,4.19632,7130000.0
2009-07-29 08:53:00,4.20235,4.20296,4.19313,4.19693,7510000.0
2009-07-29 08:54:00,4.2019,4.2019,4.19392,4.19392,5250000.0
2009-07-29 08:55:00,4.19562,4.20209,4.19493,4.20103,6380000.0
2009-07-29 08:56:00,4.20266,4.20266,4.19686,4.20167,6000000.0
2009-07-29 08:57:00,4.20223,4.20268,4.19639,4.19668,5260000.0
2009-07-29 08:58:00,4.20101,4.20456,4.19746,4.20446,4510000.0
2009-07-29 08:59:00,4.20551,4.20551,4.19866,4.20191,6000000.0
2009-07-29 09:00:00,4.19993,4.20761,4.19993,4.20288,7130000.0
2009-07-29 09:01:00,4.20044,4.20429,4.19514,4.19835,5250000.0
2009-07-29 09:02:00,4.19614,4.20294,4.19614,4.20263,6010000.0
2009-07-29 09:03:00,4.20148,4.20615,4.20001,4.20454,6760000.0
2009-07-29 09:04:00,4.20427,4.20482,4.19902,4.20198,7130000.0
2009-07-29 09:05:00,4.20066,4.20488,4.19296,4.20392,7890000.0
2009-07-29 09:06:00,4.19817,4.20428,4.19817,4.19903,5260000.0
2009-07-29 09:07:00,4.20318,4.20318,4.19673,4.20239,4510000.0
2009-07-29 09:08:00,4.2021,4.20405,4.19233,4.19744,6750000.0
2009-07-29 09:09:00,4.20244,4.20625,4.20027,4.20124,6010000.0
2009-07-29 09:10:00,4.20272,4.20356,4.19681,4.19978,5250000.0
2009-07-29 09:11:00,4.19565,4.20126,4.19376,4.20125,6020000.0
2009-07-29 09:12:00,4.19668,4.20061,4.19668,4.19783,4880000.0
2009-07-29 09:13:00,4.19874,4.19913,4.18422,4.18422,5250000.0
2009-07-29 09:14:00,4.20018,4.20018,4.18903,4.18903,6010000.0
2009-07-29 09:15:00,4.18779,4.19814,4.18774,4.19442,7880000.0
2009-07-29 09:16:00,4.19519,4.19926,4.18514,4.19926,7500000.0
2009-07-29 09:17:00,4.18985,4.20019,4.18917,4.19634,6000000.0
2009-07-29 09:18:00,4.19787,4.199,4.19293,4.19293,8250000.0
2009-07-29 09:19:00,4.19278,4.19603,4.19131,4.19131,3760000.0
2009-07-29 09:20:00,4.19699,4.19995,4.18955,4.19524,9010000.0
2009-07-29 09:21:00,4.18493,4.19646,4.18493,4.19017,7890000.0
2009-07-29 09:22:00,4.19465,4.19535,4.18132,4.19535,9020000.0
2009-07-29 09:23:00,4.19739,4.19825,4.19283,4.19302,5630000.0
2009-07-29 09:24:00,4.18765,4.19659,4.18765,4.19276,7130000.0
2009-07-29 09:25:00,4.19251,4.19917,4.18807,4.18882,7880000.0
2009-07-29 09:26:00,4.19798,4.2015,4.19056,4.19637,7880000.0
2009-07-29 09:27:00,4.19852,4.19867,4.18647,4.19867,7880000.0
2009-07-29 09:28:00,4.19667,4.20048,4.19211,4.19954,6010000.0
2009-07-29 09:29:00,4.18825,4.19622,4.18825,4.19246,7130000.0
2009-07-29 09:30:00,4.19308,4.19786,4.19244,4.19244,5630000.0
2009-07-29 09:31:00,4.19502,4.19972,4.191,4.19359,5630000.0
2009-07-29 09:32:00,4.19759,4.19903,4.19173,4.19903,5640000.0
2009-07-29 09:33:00,4.19095,4.20067,4.19055,4.19866,6380000.0
2009-07-29 09:34:00,4.192,4.19989,4.192,4.1997,5250000.0
2009-07-29 09:35:00,4.19776,4.20115,4.19342,4.20046,9390000.0
2009-07-29 09:36:00,4.19782,4.20041,4.19451,4.20035,6380000.0
2009-07-29 09:37:00,4.19862,4.20235,4.19084,4.19084,7510000.0
2009-07-29 09:38:00,4.19646,4.19995,4.19432,4.19752,5260000.0
2009-07-29 09:39:00,4.19332,4.19719,4.18788,4.19513,5250000.0
2009-07-29 09:40:00,4.19302,4.19627,4.18439,4.18981,4880000.0
2009-07-29 09:41:00,4.19401,4.19401,4.1885,4.1885,5250000.0
2009-07-29 09:42:00,4.19001,4.19361,4.18667,4.18709,9020000.0
2009-07-29 09:43:00,4.19186,4.19226,4.18288,4.19101,9010000.0
2009-07-29 09:44:00,4.19176,4.19496,4.1865,4.19496,5260000.0
2009-07-29 09:45:00,4.18931,4.19537,4.18802,4.19469,6380000.0
2009-07-29 09:46:00,4.19189,4.19332,4.18645,4.19227,6380000.0
2009-07-29 09:47:00,4.18947,4.19481,4.18598,4.18983,6760000.0
2009-07-29 09:48:00,4.18083,4.18933,4.17993,4.18775,5260000.0
2009-07-29 09:49:00,4.18715,4.18928,4.17962,4.18524,6010000.0
2009-07-29 09:50:00,4.19049,4.1918,4.18741,4.18752,4510000.0
2009-07-29 09:51:00,4.17879,4.19263,4.17879,4.19263,5260000.0
2009-07-29 09:52:00,4.1912,4.19356,4.18417,4.18705,7510000.0
2009-07-29 09:53:00,4.18636,4.1906,4.1814,4.18792,6000000.0
2009-07-29 09:54:00,4.1882,4.19165,4.18289,4.19046,4880000.0
2009-07-29 09:55:00,4.18629,4.19187,4.1823,4.1881,4510000.0
2009-07-29 09:56:00,4.18291,4.1881,4.17663,4.1881,5270000.0
2009-07-29 09:57:00,4.18888,4.19016,4.1841,4.18847,6380000.0
2009-07-29 09:58:00,4.19031,4.19232,4.18672,4.19232,5640000.0
2009-07-29 09:59:00,4.19129,4.19352,4.18432,4.18432,5630000.0
2009-07-29 10:00:00,4.19239,4.19541,4.18511,4.18989,8260000.0
2009-07-29 10:01:00,4.19026,4.19642,4.1856,4.1856,9750000.0
2009-07-29 10:02:00,4.19239,4.19696,4.18736,4.19154,7880000.0
2009-07-29 10:03:00,4.19665,4.19722,4.18711,4.1948,6010000.0
2009-07-29 10:04:00,4.18587,4.19543,4.18587,4.19402,5630000.0
2009-07-29 10:05:00,4.19556,4.19617,4.19016,4.19407,6380000.0
2009-07-29 10:06:00,4.19218,4.19413,4.18687,4.1933,6010000.0
2009-07-29 10:07:00,4.18963,4.19508,4.18513,4.18513,5630000.0
2009-07-29 10:08:00,4.18892,4.19253,4.18662,4.1908,6010000.0
2009-07-29 10:09:00,4.18688,4.19023,4.18379,4.18748,5630000.0
2009-07-29 10:10:00,4.18978,4.19119,4.18429,4.19119,7880000.0
2009-07-29 10:11:00,4.18818,4.19031,4.18096,4.18866,7140000.0
2009-07-29 10:12:00,4.19061,4.19262,4.18353,4.19262,5630000.0
2009-07-29 10:13:00,4.18397,4.19141,4.18393,4.18479,9750000.0
2009-07-29 10:14:00,4.18781,4.19425,4.18781,4.19057,6000000.0
2009-07-29 10:15:00,4.1961,4.1961,4.18773,4.19058,5640000.0
2009-07-29 10:16:00,4.18974,4.19303,4.18439,4.18439,5260000.0
2009-07-29 10:17:00,4.18971,4.19073,4.18509,4.18914,5260000.0
2009-07-29 10:18:00,4.18891,4.18891,4.17541,4.18412,8630000.0
2009-07-29 10:19:00,4.18885,4.18964,4.18419,4.18686,7130000.0
2009-07-29 10:20:00,4.18541,4.19199,4.18069,4.18867,8640000.0
2009-07-29 10:21:00,4.19106,4.19106,4.18402,4.18804,5630000.0
2009-07-29 10:22:00,4.18522,4.1898,4.18522,4.18967,6000000.0
2009-07-29 10:23:00,4.18424,4.18911,4.17801,4.18695,9380000.0
2009-07-29 10:24:00,4.18999,4.18999,4.18307,4.18718,6010000.0
2009-07-29 10:25:00,4.18507,4.19119,4.18502,4.19036,4880000.0
2009-07-29 10:26:00,4.18508,4.19012,4.18349,4.18761,9760000.0
2009-07-29 10:27:00,4.18964,4.19019,4.18623,4.1901,5270000.0
2009-07-29 10:28:00,4.1846,4.19027,4.18184,4.18955,12760000.0
2009-07-29 10:29:00,4.19133,4.19158,4.1852,4.18541,4510000.0
2009-07-29 10:30:00,4.18987,4.19162,4.18489,4.19022,9010000.0
2009-07-29 10:31:00,4.18021,4.18889,4.17874,4.18889,7130000.0
2009-07-29 10:32:00,4.18348,4.1908,4.18134,4.18623,7140000.0
2009-07-29 10:33:00,4.18687,4.19012,4.18429,4.18429,5250000.0
2009-07-29 10:34:00,4.18877,4.18995,4.18321,4.18995,7130000.0
2009-07-29 10:35:00,4.18807,4.18961,4.18275,4.1844,9390000.0
2009-07-29 10:36:00,4.19033,4.19171,4.18228,4.18764,6390000.0
2009-07-29 10:37:00,4.19021,4.19119,4.18756,4.18959,4510000.0
2009-07-29 10:38:00,4.19054,4.19054,4.18003,4.18469,4510000.0
2009-07-29 10:39:00,4.18987,4.19068,4.1851,4.19032,4880000.0
2009-07-29 10:40:00,4.18342,4.19068,4.17969,4.18639,8260000.0
2009-07-29 10:41:00,4.18448,4.19024,4.18093,4.18093,9000000.0
2009-07-29 10:42:00,4.18968,4.19104,4.18474,4.19055,10130000.0
2009-07-29 10:43:00,4.18588,4.19065,4.18477,4.18936,8640000.0
2009-07-29 10:44:00,4.1866,4.1931,4.18647,4.1871,6380000.0
2009-07-29 10:45:00,4.18471,4.19178,4.18471,4.19089,6000000.0
2009-07-29 10:46:00,4.18899,4.1904,4.18071,4.1904,11270000.0
2009-07-29 10:47:00,4.19111,4.19125,4.18225,4.19071,6010000.0
2009-07-29 10:48:00,4.17945,4.19074,4.17945,4.19068,7510000.0
2009-07-29 10:49:00,4.1903,4.19305,4.18178,4.19241,8250000.0
2009-07-29 10:50:00,4.1825,4.18992,4.18166,4.18554,7880000.0
2009-07-29 10:51:00,4.1868,4.19212,4.18552,4.1859,4880000.0
2009-07-29 10:52:00,4.18865,4.19359,4.18289,4.19147,10520000.0
2009-07-29 10:53:00,4.19248,4.19248,4.18042,4.1923,7890000.0
2009-07-29 10:54:00,4.19323,4.19334,4.18907,4.19285,6760000.0
2009-07-29 10:55:00,4.18822,4.1952,4.1826,4.1826,10140000.0
2009-07-29 10:56:00,4.19122,4.19275,4.18405,4.18937,7500000.0
2009-07-29 10:57:00,4.18887,4.19269,4.18323,4.19109,6010000.0
2009-07-29 10:58:00,4.19138,4.19184,4.18198,4.18676,9760000.0
2009-07-29 10:59:00,4.18981,4.19288,4.18131,4.19042,8640000.0
2009-07-29 11:00:00,4.1899,4.19423,4.18272,4.19177,7520000.0
2009-07-29 11:01:00,4.19055,4.19055,4.18512,4.18913,7130000.0
2009-07-29 11:02:00,4.18819,4.19038,4.18481,4.18799,5270000.0
2009-07-29 11:03:00,4.19217,4.19576,4.18345,4.19103,10130000.0
2009-07-29 11:04:00,4.18542,4.19043,4.18542,4.1891,5260000.0
2009-07-29 11:05:00,4.18502,4.19083,4.18065,4.18931,6760000.0
2009-07-29 11:06:00,4.18983,4.19126,4.18464,4.18934,10140000.0
2009-07-29 11:07:00,4.18961,4.19084,4.18172,4.18172,9010000.0
2009-07-29 11:08:00,4.1853,4.1919,4.1853,4.19017,6380000.0
2009-07-29 11:09:00,4.18453,4.19,4.18163,4.1849,10140000.0
2009-07-29 11:10:00,4.18838,4.19006,4.184,4.19005,7130000.0
2009-07-29 11:11:00,4.1884,4.18957,4.18301,4.18873,6000000.0
2009-07-29 11:12:00,4.19066,4.19066,4.1803,4.18361,7510000.0
2009-07-29 11:13:00,4.18652,4.19156,4.17848,4.19156,12010000.0
2009-07-29 11:14:00,4.18929,4.19084,4.17995,4.18095,8260000.0
2009-07-29 11:15:00,4.1914,4.19241,4.18564,4.18701,10500000.0
2009-07-29 11:16:00,4.19008,4.19008,4.18213,4.18554,6000000.0
2009-07-29 11:17:00,4.19184,4.19466,4.18372,4.18527,14650000.0
2009-07-29 11:18:00,4.18742,4.19249,4.1796,4.19249,9380000.0
2009-07-29 11:19:00,4.18744,4.19255,4.18041,4.19161,8640000.0
2009-07-29 11:20:00,4.18246,4.193,4.18246,4.1904,9010000.0
2009-07-29 11:21:00,4.18615,4.19171,4.18109,4.19143,6000000.0
2009-07-29 11:22:00,4.19192,4.19307,4.18117,4.19228,9390000.0
2009-07-29 11:23:00,4.193,4.193,4.18704,4.1895,6380000.0
2009-07-29 11:24:00,4.19177,4.19261,4.18444,4.18875,10130000.0
2009-07-29 11:25:00,4.18996,4.19282,4.18996,4.19259,4880000.0
2009-07-29 11:26:00,4.18989,4.19242,4.18626,4.19072,7500000.0
2009-07-29 11:27:00,4.18412,4.19471,4.18327,4.19289,14260000.0
2009-07-29 11:28:00,4.18382,4.19213,4.18237,4.19072,7500000.0
2009-07-29 11:29:00,4.18641,4.192,4.18641,4.18723,7130000.0
2009-07-29 11:30:00,4.18548,4.19066,4.18306,4.18306,7130000.0
2009-07-29 11:31:00,4.18803,4.19007,4.18322,4.18642,7130000.0
2009-07-29 11:32:00,4.18705,4.19056,4.18199,4.18895,6380000.0
2009-07-29 11:33:00,4.182,4.18873,4.18096,4.18706,5630000.0
2009-07-29 11:34:00,4.18672,4.18783,4.17618,4.18217,8630000.0
2009-07-29 11:35:00,4.18526,4.18699,4.18175,4.18699,5630000.0
2009-07-29 11:36:00,4.18679,4.18779,4.18174,4.1871,6760000.0
2009-07-29 11:37:00,4.18241,4.18756,4.18032,4.18642,6750000.0
2009-07-29 11:38:00,4.1849,4.18648,4.17702,4.18648,5630000.0
2009-07-29 11:39:00,4.18334,4.18565,4.17776,4.18565,4140000.0
2009-07-29 11:40:00,4.18692,4.18722,4.17999,4.17999,9760000.0
2009-07-29 11:41:00,4.18473,4.18706,4.17867,4.18226,6770000.0
2009-07-29 11:42:00,4.18105,4.18575,4.17829,4.18059,7510000.0
2009-07-29 11:43:00,4.18232,4.18777,4.17852,4.17986,5630000.0
2009-07-29 11:44:00,4.18757,4.18757,4.17684,4.18572,7130000.0
2009-07-29 11:45:00,4.18445,4.18671,4.18089,4.18502,5630000.0
2009-07-29 11:46:00,4.18242,4.18916,4.17982,4.18728,4510000.0
2009-07-29 11:47:00,4.18676,4.18767,4.18304,4.1849,7890000.0
2009-07-29 11:48:00,4.18773,4.18773,4.17743,4.18643,8630000.0
2009-07-29 11:49:00,4.1832,4.18708,4.1807,4.18473,6000000.0
2009-07-29 11:50:00,4.18231,4.18829,4.17807,4.18829,6000000.0
2009-07-29 11:51:00,4.17672,4.18842,4.17672,4.18771,6770000.0
2009-07-29 11:52:00,4.18831,4.19056,4.18068,4.1835,9380000.0
2009-07-29 11:53:00,4.17843,4.18979,4.17843,4.18816,4880000.0
2009-07-29 11:54:00,4.18791,4.19013,4.18376,4.18448,6390000.0
2009-07-29 11:55:00,4.18692,4.18857,4.18361,4.18857,5640000.0
2009-07-29 11:56:00,4.18886,4.18941,4.18732,4.18732,5250000.0
2009-07-29 11:57:00,4.18797,4.18868,4.18274,4.18704,7880000.0
2009-07-29 11:58:00,4.1785,4.18957,4.1785,4.17912,6380000.0
2009-07-29 11:59:00,4.18768,4.19112,4.18438,4.18461,6010000.0
2009-07-29 12:00:00,4.18649,4.18944,4.18429,4.18613,6010000.0
2009-07-29 12:01:00,4.18825,4.18914,4.18342,4.18347,8630000.0
2009-07-29 12:02:00,4.17949,4.19019,4.17949,4.18611,7130000.0
2009-07-29 12:03:00,4.18522,4.19122,4.18233,4.18984,6750000.0
2009-07-29 12:04:00,4.18385,4.18877,4.1819,4.18877,9010000.0
2009-07-29 12:05:00,4.18764,4.18856,4.18214,4.18804,7130000.0
2009-07-29 12:06:00,4.18818,4.18924,4.18174,4.18828,6750000.0
2009-07-29 12:07:00,4.18634,4.18953,4.18457,4.18457,6000000.0
2009-07-29 12:08:00,4.18622,4.18926,4.18347,4.18347,6000000.0
2009-07-29 12:09:00,4.18637,4.188,4.17738,4.18358,9000000.0
2009-07-29 12:10:00,4.18794,4.18828,4.18235,4.18797,6770000.0
2009-07-29 12:11:00,4.18728,4.189,4.18184,4.1876,7500000.0
2009-07-29 12:12:00,4.18712,4.18839,4.18256,4.1874,7130000.0
2009-07-29 12:13:00,4.18862,4.18862,4.18228,4.1839,5260000.0
2009-07-29 12:14:00,4.18728,4.1886,4.17626,4.1886,7140000.0
2009-07-29 12:15:00,4.18686,4.18686,4.17684,4.17793,10880000.0
2009-07-29 12:16:00,4.18714,4.18714,4.18002,4.18399,6010000.0
2009-07-29 12:17:00,4.18323,4.18803,4.18201,4.18777,4510000.0
2009-07-29 12:18:00,4.18606,4.18697,4.18046,4.18488,9760000.0
2009-07-29 12:19:00,4.18628,4.18628,4.17536,4.18523,4880000.0
2009-07-29 12:20:00,4.18632,4.18632,4.17994,4.18057,4880000.0
2009-07-29 12:21:00,4.18498,4.18646,4.17722,4.18122,8630000.0
2009-07-29 12:22:00,4.18622,4.1902,4.18255,4.18763,10510000.0
2009-07-29 12:23:00,4.18708,4.18939,4.18278,4.18685,7130000.0
2009-07-29 12:24:00,4.1876,4.1876,4.17603,4.18224,6750000.0
2009-07-29 12:25:00,4.17951,4.18843,4.17951,4.18843,6000000.0
2009-07-29 12:26:00,4.18809,4.18885,4.18296,4.18522,8630000.0
2009-07-29 12:27:00,4.18242,4.1884,4.18242,4.18754,7880000.0
2009-07-29 12:28:00,4.1852,4.18648,4.18048,4.18266,5250000.0
2009-07-29 12:29:00,4.18521,4.18791,4.18084,4.18639,7500000.0
2009-07-29 12:30:00,4.18712,4.18712,4.17852,4.18583,10890000.0
2009-07-29 12:31:00,4.18657,4.18729,4.1777,4.18317,5250000.0
2009-07-29 12:32:00,4.18582,4.18707,4.18352,4.18603,5260000.0
2009-07-29 12:33:00,4.1814,4.18744,4.1814,4.18363,4510000.0
2009-07-29 12:34:00,4.18375,4.1874,4.18171,4.18409,7500000.0
2009-07-29 12:35:00,4.188,4.18817,4.17661,4.18209,6010000.0
2009-07-29 12:36:00,4.1814,4.18717,4.18085,4.18677,6000000.0
2009-07-29 12:37:00,4.18561,4.18561,4.17858,4.18382,4880000.0
2009-07-29 12:38:00,4.18732,4.18732,4.1788,4.1864,5630000.0
2009-07-29 12:39:00,4.18555,4.18763,4.17801,4.18409,12380000.0
2009-07-29 12:40:00,4.18474,4.18793,4.18265,4.18526,7130000.0
2009-07-29 12:41:00,4.18709,4.18709,4.18568,4.18709,5630000.0
2009-07-29 12:42:00,4.18497,4.18884,4.18363,4.18363,4880000.0
2009-07-29 12:43:00,4.18455,4.18665,4.17698,4.18665,9750000.0
2009-07-29 12:44:00,4.18642,4.18642,4.17476,4.18559,8260000.0
2009-07-29 12:45:00,4.18295,4.18693,4.18129,4.18693,5250000.0
2009-07-29 12:46:00,4.18685,4.18685,4.1814,4.18551,6760000.0
2009-07-29 12:47:00,4.18376,4.18666,4.18027,4.18663,8250000.0
2009-07-29 12:48:00,4.18522,4.18522,4.17565,4.17665,7500000.0
2009-07-29 12:49:00,4.18564,4.18778,4.17758,4.18126,6760000.0
2009-07-29 12:50:00,4.18667,4.18819,4.18167,4.18167,8630000.0
2009-07-29 12:51:00,4.18549,4.18682,4.18193,4.18576,4510000.0
2009-07-29 12:52:00,4.18623,4.189,4.18263,4.18684,7510000.0
2009-07-29 12:53:00,4.1858,4.18671,4.1812,4.1831,5250000.0
2009-07-29 12:54:00,4.18609,4.18774,4.17652,4.18463,6000000.0
2009-07-29 12:55:00,4.18495,4.18835,4.1797,4.18771,5630000.0
2009-07-29 12:56:00,4.18379,4.18896,4.18379,4.18397,5630000.0
2009-07-29 12:57:00,4.18827,4.18827,4.18071,4.1839,10500000.0
2009-07-29 12:58:00,4.18962,4.19016,4.18325,4.18325,6000000.0
2009-07-29 12:59:00,4.18705,4.1907,4.17811,4.1907,7520000.0
2009-07-29 13:00:00,4.18965,4.18989,4.18605,4.18953,4880000.0
2009-07-29 13:01:00,4.19012,4.19099,4.18518,4.18526,11640000.0
2009-07-29 13:02:00,4.18739,4.19182,4.18195,4.18671,10880000.0
2009-07-29 13:03:00,4.19075,4.1923,4.1827,4.1913,9020000.0
2009-07-29 13:04:00,4.18614,4.19014,4.17961,4.19014,8260000.0
2009-07-29 13:05:00,4.18946,4.19105,4.18587,4.19095,6390000.0
2009-07-29 13:06:00,4.18962,4.19242,4.18512,4.19242,9770000.0
2009-07-29 13:07:00,4.19069,4.19069,4.18446,4.18595,6770000.0
2009-07-29 13:08:00,4.18994,4.19055,4.18393,4.18682,6380000.0
2009-07-29 13:09:00,4.17942,4.19188,4.17942,4.18343,5260000.0
2009-07-29 13:10:00,4.18646,4.18959,4.17926,4.18914,4880000.0
2009-07-29 13:11:00,4.18517,4.19016,4.18433,4.18731,5630000.0
2009-07-29 13:12:00,4.18819,4.19042,4.18081,4.18803,7130000.0
2009-07-29 13:13:00,4.18886,4.19205,4.17975,4.18906,7890000.0
2009-07-29 13:14:00,4.19025,4.19025,4.18687,4.18689,7500000.0
2009-07-29 13:15:00,4.19098,4.19119,4.18173,4.19045,6760000.0
2009-07-29 13:16:00,4.18637,4.19013,4.18609,4.18741,6000000.0
2009-07-29 13:17:00,4.18959,4.18982,4.17941,4.18443,6010000.0
2009-07-29 13:18:00,4.1833,4.18969,4.1833,4.18596,4880000.0
2009-07-29 13:19:00,4.18627,4.1914,4.18494,4.18764,6000000.0
2009-07-29 13:20:00,4.18482,4.18977,4.18459,4.18683,6380000.0
2009-07-29 13:21:00,4.19257,4.19257,4.18013,4.19215,6020000.0
2009-07-29 13:22:00,4.18682,4.19167,4.1811,4.19167,7130000.0
2009-07-29 13:23:00,4.19151,4.19483,4.1888,4.19397,5640000.0
2009-07-29 13:24:00,4.19256,4.19512,4.18635,4.19278,7510000.0
2009-07-29 13:25:00,4.19225,4.19625,4.18935,4.18971,8640000.0
2009-07-29 13:26:00,4.19053,4.19565,4.18663,4.19565,7880000.0
2009-07-29 13:27:00,4.19438,4.19803,4.18573,4.19329,9380000.0
2009-07-29 13:28:00,4.19489,4.19841,4.18933,4.1932,7880000.0
2009-07-29 13:29:00,4.19412,4.20243,4.19412,4.20231,7130000.0
2009-07-29 13:30:00,4.20124,4.20214,4.18811,4.19907,8640000.0
2009-07-29 13:31:00,4.2007,4.20452,4.19118,4.19507,9390000.0
2009-07-29 13:32:00,4.19651,4.19991,4.19148,4.19937,7880000.0
2009-07-29 13:33:00,4.19637,4.20179,4.19114,4.19668,5630000.0
2009-07-29 13:34:00,4.19891,4.19891,4.18905,4.19856,7130000.0
2009-07-29 13:35:00,4.19936,4.19943,4.19076,4.19254,7130000.0
2009-07-29 13:36:00,4.19843,4.19925,4.19194,4.19194,6380000.0
2009-07-29 13:37:00,4.19807,4.19817,4.19272,4.19693,8260000.0
2009-07-29 13:38:00,4.19049,4.19488,4.18432,4.19488,7130000.0
2009-07-29 13:39:00,4.19558,4.19558,4.18321,4.19083,6750000.0
2009-07-29 13:40:00,4.19587,4.19648,4.1862,4.1963,7140000.0
2009-07-29 13:41:00,4.19726,4.19972,4.18825,4.19579,4880000.0
2009-07-29 13:42:00,4.19969,4.19969,4.19449,4.19962,9010000.0
2009-07-29 13:43:00,4.19489,4.19843,4.19473,4.19674,4520000.0
2009-07-29 13:44:00,4.19905,4.19905,4.18747,4.19275,5250000.0
2009-07-29 13:45:00,4.19462,4.19794,4.19335,4.19457,6750000.0
2009-07-29 13:46:00,4.19938,4.19938,4.19445,4.19869,5630000.0
2009-07-29 13:47:00,4.19749,4.19809,4.18856,4.19809,5260000.0
2009-07-29 13:48:00,4.19997,4.19997,4.18988,4.19757,5640000.0
2009-07-29 13:49:00,4.19428,4.20108,4.19094,4.19457,9760000.0
2009-07-29 13:50:00,4.19359,4.20137,4.19359,4.20101,5630000.0
2009-07-29 13:51:00,4.19791,4.19884,4.18914,4.19884,5630000.0
2009-07-29 13:52:00,4.19279,4.19869,4.1923,4.19759,5250000.0
2009-07-29 13:53:00,4.1959,4.19812,4.18609,4.18943,10130000.0
2009-07-29 13:54:00,4.19227,4.19807,4.18414,4.19371,9390000.0
2009-07-29 13:55:00,4.18879,4.19524,4.18486,4.19233,6010000.0
2009-07-29 13:56:00,4.19629,4.19629,4.18271,4.18492,6750000.0
2009-07-29 13:57:00,4.18835,4.19391,4.18453,4.18453,4510000.0
2009-07-29 13:58:00,4.18516,4.19297,4.18516,4.19219,5260000.0
2009-07-29 13:59:00,4.19214,4.19368,4.18383,4.19122,7500000.0
2009-07-29 14:00:00,4.19371,4.19371,4.17971,4.19204,10130000.0
2009-07-29 14:01:00,4.1867,4.19607,4.18463,4.19146,10130000.0
2009-07-29 14:02:00,4.19577,4.19622,4.18606,4.19276,8260000.0
2009-07-29 14:03:00,4.18609,4.19738,4.18609,4.19431,7500000.0
2009-07-29 14:04:00,4.19324,4.19462,4.1871,4.19079,9760000.0
2009-07-29 14:05:00,4.18964,4.19326,4.18724,4.18724,7130000.0
2009-07-29 14:06:00,4.19317,4.19462,4.1825,4.19203,8250000.0
2009-07-29 14:07:00,4.18717,4.1936,4.18452,4.18452,6380000.0
2009-07-29 14:08:00,4.19135,4.19263,4.18352,4.18352,7880000.0
2009-07-29 14:09:00,4.19122,4.19124,4.18623,4.18993,7510000.0
2009-07-29 14:10:00,4.1842,4.1894,4.17966,4.1894,9380000.0
2009-07-29 14:11:00,4.17886,4.18782,4.17748,4.18658,9750000.0
2009-07-29 14:12:00,4.19028,4.19028,4.18084,4.18424,7130000.0
2009-07-29 14:13:00,4.19007,4.19007,4.18247,4.18247,5630000.0
2009-07-29 14:14:00,4.18992,4.19031,4.18058,4.18768,7500000.0
2009-07-29 14:15:00,4.18285,4.19009,4.18285,4.18867,8250000.0
2009-07-29 14:16:00,4.18581,4.19285,4.18518,4.19281,6750000.0
2009-07-29 14:17:00,4.18493,4.19255,4.18493,4.19016,5630000.0
2009-07-29 14:18:00,4.19041,4.19058,4.18297,4.19058,6000000.0
2009-07-29 14:19:00,4.18745,4.19103,4.18405,4.18919,7520000.0
2009-07-29 14:20:00,4.19065,4.19147,4.18259,4.18917,9390000.0
2009-07-29 14:21:00,4.18554,4.19302,4.18249,4.18517,6760000.0
2009-07-29 14:22:00,4.1831,4.19149,4.17915,4.17915,9380000.0
2009-07-29 14:23:00,4.18753,4.18932,4.18329,4.18582,7890000.0
2009-07-29 14:24:00,4.18844,4.18844,4.1772,4.18473,8260000.0
2009-07-29 14:25:00,4.18368,4.1861,4.17627,4.18058,9380000.0
2009-07-29 14:26:00,4.18692,4.18785,4.18076,4.18076,8650000.0
2009-07-29 14:27:00,4.18387,4.18714,4.1756,4.18078,8630000.0
2009-07-29 14:28:00,4.18131,4.18694,4.17996,4.18142,5250000.0
2009-07-29 14:29:00,4.18729,4.18992,4.17864,4.18393,12010000.0
2009-07-29 14:30:00,4.18498,4.18555,4.17479,4.18145,7880000.0
2009-07-29 14:31:00,4.18584,4.18714,4.18078,4.18658,5630000.0
2009-07-29 14:32:00,4.18935,4.1897,4.1842,4.18564,4880000.0
2009-07-29 14:33:00,4.18664,4.18757,4.1789,4.1847,7510000.0
2009-07-29 14:34:00,4.18446,4.18446,4.17569,4.18322,6000000.0
2009-07-29 14:35:00,4.18064,4.18441,4.17699,4.18161,6750000.0
2009-07-29 14:36:00,4.18509,4.18757,4.17763,4.1827,6750000.0
2009-07-29 14:37:00,4.1868,4.18789,4.18402,4.1861,5630000.0
2009-07-29 14:38:00,4.17624,4.18439,4.17617,4.18393,6390000.0
2009-07-29 14:39:00,4.18562,4.18942,4.17633,4.18942,5630000.0
2009-07-29 14:40:00,4.18121,4.19041,4.18121,4.18506,5640000.0
2009-07-29 14:41:00,4.18991,4.19124,4.1783,4.18606,6010000.0
2009-07-29 14:42:00,4.19061,4.19061,4.18051,4.18051,5630000.0
2009-07-29 14:43:00,4.18299,4.19205,4.18229,4.18571,7130000.0
2009-07-29 14:44:00,4.19128,4.19173,4.19061,4.19093,5250000.0
2009-07-29 14:45:00,4.18895,4.19496,4.18495,4.18816,6760000.0
2009-07-29 14:46:00,4.19331,4.19331,4.18393,4.19223,5630000.0
2009-07-29 14:47:00,4.19019,4.19266,4.18,4.18607,6760000.0
2009-07-29 14:48:00,4.18873,4.19026,4.18352,4.18864,11630000.0
2009-07-29 14:49:00,4.18634,4.18939,4.17759,4.18418,7880000.0
2009-07-29 14:50:00,4.18902,4.18913,4.17846,4.18694,7510000.0
2009-07-29 14:51:00,4.18551,4.18969,4.18308,4.18934,8640000.0
2009-07-29 14:52:00,4.18515,4.1895,4.18073,4.18427,5630000.0
2009-07-29 14:53:00,4.18868,4.18951,4.18229,4.18871,7880000.0
2009-07-29 14:54:00,4.18914,4.18914,4.18175,4.18753,9390000.0
2009-07-29 14:55:00,4.18502,4.18974,4.17425,4.18974,7890000.0
2009-07-29 14:56:00,4.18754,4.18771,4.18204,4.18658,6750000.0
2009-07-29 14:57:00,4.1819,4.19003,4.17871,4.18582,6380000.0
2009-07-29 14:58:00,4.18578,4.18774,4.18308,4.18308,6380000.0
2009-07-29 14:59:00,4.18142,4.18674,4.17631,4.1828,11630000.0
2009-07-29 15:00:00,4.18919,4.18956,4.1834,4.18584,7130000.0
2009-07-29 15:01:00,4.18809,4.18949,4.18201,4.18224,6750000.0
2009-07-29 15:02:00,4.17614,4.1868,4.17614,4.1868,6760000.0
2009-07-29 15:03:00,4.18804,4.19004,4.18107,4.18107,12760000.0
2009-07-29 15:04:00,4.18206,4.18794,4.17399,4.17983,6010000.0
2009-07-29 15:05:00,4.18226,4.18475,4.17834,4.18209,8250000.0
2009-07-29 15:06:00,4.18282,4.18403,4.17698,4.18403,5640000.0
2009-07-29 15:07:00,4.18233,4.18371,4.17174,4.17959,4880000.0
2009-07-29 15:08:00,4.17878,4.18382,4.17269,4.17269,9010000.0
2009-07-29 15:09:00,4.18088,4.18421,4.17555,4.18,7510000.0
2009-07-29 15:10:00,4.18056,4.18395,4.17405,4.18395,8630000.0
2009-07-29 15:11:00,4.17854,4.18491,4.17272,4.17848,10500000.0
2009-07-29 15:12:00,4.18283,4.18344,4.17655,4.18306,6760000.0
2009-07-29 15:13:00,4.17854,4.18571,4.17683,4.17894,6010000.0
2009-07-29 15:14:00,4.18476,4.18522,4.17609,4.17637,4880000.0
2009-07-29 15:15:00,4.18608,4.1873,4.18098,4.18547,6010000.0
2009-07-29 15:16:00,4.18412,4.18545,4.17915,4.18516,7890000.0
2009-07-29 15:17:00,4.18605,4.18612,4.18026,4.18402,6000000.0
2009-07-29 15:18:00,4.17875,4.1843,4.17772,4.18412,8250000.0
2009-07-29 15:19:00,4.18733,4.18746,4.17656,4.17656,8630000.0
2009-07-29 15:20:00,4.18311,4.18533,4.1789,4.18533,4880000.0
2009-07-29 15:21:00,4.18195,4.18786,4.18175,4.18434,6760000.0
2009-07-29 15:22:00,4.17982,4.18947,4.17982,4.18732,8250000.0
2009-07-29 15:23:00,4.18547,4.18677,4.17402,4.18592,7130000.0
2009-07-29 15:24:00,4.18255,4.18642,4.17572,4.1864,7500000.0
2009-07-29 15:25:00,4.17914,4.18912,4.17914,4.1837,6000000.0
2009-07-29 15:26:00,4.18587,4.18638,4.18073,4.18338,7520000.0
2009-07-29 15:27:00,4.18626,4.18661,4.1773,4.18518,11280000.0
2009-07-29 15:28:00,4.18429,4.18583,4.17871,4.18164,9000000.0
2009-07-29 15:29:00,4.18358,4.18567,4.1759,4.18052,10510000.0
2009-07-29 15:30:00,4.17928,4.18483,4.17928,4.18463,7500000.0
2009-07-29 15:31:00,4.18275,4.18341,4.17477,4.18341,7140000.0
2009-07-29 15:32:00,4.18408,4.18456,4.1731,4.17972,6390000.0
2009-07-29 15:33:00,4.18054,4.18636,4.17455,4.18254,10510000.0
2009-07-29 15:34:00,4.17861,4.18418,4.17461,4.18022,7130000.0
2009-07-29 15:35:00,4.18145,4.185,4.17418,4.17765,7130000.0
2009-07-29 15:36:00,4.18242,4.18292,4.17361,4.18051,5260000.0
2009-07-29 15:37:00,4.18464,4.18504,4.17595,4.18504,6000000.0
2009-07-29 15:38:00,4.18518,4.18621,4.17646,4.18175,7880000.0
2009-07-29 15:39:00,4.18194,4.18824,4.17755,4.18455,7130000.0
2009-07-29 15:40:00,4.18011,4.18966,4.17733,4.17735,6000000.0
2009-07-29 15:41:00,4.18106,4.18939,4.17987,4.18836,7880000.0
2009-07-29 15:42:00,4.18863,4.18923,4.18254,4.1891,6390000.0
2009-07-29 15:43:00,4.18721,4.18953,4.18131,4.18238,8630000.0
2009-07-29 15:44:00,4.18666,4.18841,4.17733,4.17748,4880000.0
2009-07-29 15:45:00,4.18604,4.1865,4.17718,4.17718,5250000.0
2009-07-29 15:46:00,4.18326,4.18326,4.17457,4.17457,4500000.0
2009-07-29 15:47:00,4.17829,4.18257,4.17605,4.1779,6380000.0
2009-07-29 15:48:00,4.18266,4.1842,4.17405,4.18263,9410000.0
2009-07-29 15:49:00,4.18259,4.18259,4.168,4.18063,11630000.0
2009-07-29 15:50:00,4.18202,4.18202,4.17232,4.17999,6760000.0
2009-07-29 15:51:00,4.18049,4.18295,4.1761,4.18087,7500000.0
2009-07-29 15:52:00,4.17562,4.18199,4.17231,4.18168,4880000.0
2009-07-29 15:53:00,4.17234,4.18293,4.17234,4.18067,7890000.0
2009-07-29 15:54:00,4.17961,4.18261,4.17254,4.18186,4510000.0
2009-07-29 15:55:00,4.18039,4.18165,4.17424,4.18096,6750000.0
2009-07-29 15:56:00,4.18061,4.1822,4.17488,4.18063,6010000.0
2009-07-29 15:57:00,4.1804,4.18186,4.17487,4.17487,4510000.0
2009-07-29 15:58:00,4.17638,4.18154,4.17515,4.17515,4510000.0
2009-07-29 15:59:00,4.17917,4.17959,4.17353,4.17814,7500000.0
2009-07-29 16:00:00,4.17848,4.17928,4.16975,4.17463,5630000.0
2009-07-29 16:01:00,4.17848,4.17848,4.1688,4.17828,8250000.0
2009-07-29 16:02:00,4.17637,4.17798,4.17212,4.17579,10130000.0
2009-07-29 16:03:00,4.17574,4.17603,4.17491,4.17557,5250000.0
2009-07-29 16:04:00,4.16923,4.17659,4.16509,4.17563,9760000.0
2009-07-29 16:05:00,4.16975,4.17622,4.16975,4.17622,6000000.0
2009-07-29 16:06:00,4.17327,4.17509,4.16831,4.17066,9000000.0
2009-07-29 16:07:00,4.17438,4.17747,4.16784,4.17511,7510000.0
2009-07-29 16:08:00,4.17399,4.17399,4.16416,4.17343,8250000.0
2009-07-29 16:09:00,4.17313,4.17528,4.16777,4.17127,6380000.0
2009-07-29 16:10:00,4.17465,4.17545,4.16548,4.17158,6010000.0
2009-07-29 16:11:00,4.17398,4.17398,4.16698,4.17296,4510000.0
2009-07-29 16:12:00,4.17516,4.17552,4.1695,4.17487,7500000.0
2009-07-29 16:13:00,4.17148,4.17811,4.16569,4.16569,13130000.0
2009-07-29 16:14:00,4.17106,4.17374,4.16673,4.17171,9380000.0
2009-07-29 16:15:00,4.17228,4.17393,4.16415,4.17202,6380000.0
2009-07-29 16:16:00,4.16665,4.17249,4.16121,4.1719,7880000.0
2009-07-29 16:17:00,4.17209,4.17413,4.16777,4.17292,5250000.0
2009-07-29 16:18:00,4.1726,4.1732,4.16302,4.17254,7890000.0
2009-07-29 16:19:00,4.17455,4.17478,4.16965,4.17351,6000000.0
2009-07-29 16:20:00,4.16886,4.17575,4.16594,4.17472,7890000.0
2009-07-29 16:21:00,4.17619,4.17699,4.16678,4.17238,7890000.0
2009-07-29 16:22:00,4.17563,4.17704,4.16786,4.17407,7880000.0
2009-07-29 16:23:00,4.17594,4.17644,4.16758,4.17297,9010000.0
2009-07-29 16:24:00,4.16952,4.17948,4.16952,4.17418,10890000.0
2009-07-29 16:25:00,4.17415,4.17824,4.17171,4.17376,6380000.0
2009-07-29 16:26:00,4.16675,4.17707,4.16592,4.17571,9760000.0
2009-07-29 16:27:00,4.17709,4.17777,4.17144,4.17777,4880000.0
2009-07-29 16:28:00,4.17641,4.18051,4.17083,4.17711,7510000.0
2009-07-29 16:29:00,4.17494,4.17801,4.172,4.17342,6380000.0
2009-07-29 16:30:00,4.17347,4.17955,4.17267,4.17787,7500000.0
2009-07-29 16:31:00,4.17553,4.17712,4.17243,4.17307,5640000.0
2009-07-29 16:32:00,4.17477,4.17618,4.17298,4.17436,5250000.0
2009-07-29 16:33:00,4.17591,4.1763,4.16814,4.17469,5260000.0
2009-07-29 16:34:00,4.17194,4.17673,4.16886,4.17638,6380000.0
2009-07-29 16:35:00,4.17241,4.17751,4.1704,4.17594,10890000.0
2009-07-29 16:36:00,4.16571,4.17555,4.16571,4.16947,7500000.0
2009-07-29 16:37:00,4.17443,4.17922,4.17352,4.17922,8630000.0
2009-07-29 16:38:00,4.17357,4.17805,4.16951,4.17708,8260000.0
2009-07-29 16:39:00,4.17213,4.17879,4.16818,4.17879,7130000.0
2009-07-29 16:40:00,4.17922,4.17922,4.17319,4.17731,5630000.0
2009-07-29 16:41:00,4.17321,4.17964,4.17266,4.17497,6390000.0
2009-07-29 16:42:00,4.1799,4.18038,4.174,4.17572,6010000.0
2009-07-29 16:43:00,4.18018,4.18208,4.17442,4.18208,7510000.0
2009-07-29 16:44:00,4.17473,4.18235,4.17473,4.17562,6380000.0
2009-07-29 16:45:00,4.17967,4.17967,4.16848,4.17167,6750000.0
2009-07-29 16:46:00,4.17879,4.18113,4.17335,4.17432,7500000.0
2009-07-29 16:47:00,4.17837,4.18164,4.17317,4.17932,5640000.0
2009-07-29 16:48:00,4.17852,4.18076,4.17287,4.18035,6760000.0
2009-07-29 16:49:00,4.17393,4.17897,4.17393,4.17564,5260000.0
2009-07-29 16:50:00,4.17501,4.18065,4.16917,4.16917,5250000.0
2009-07-29 16:51:00,4.17874,4.17914,4.16792,4.17863,9380000.0
2009-07-29 16:52:00,4.17512,4.17878,4.1677,4.17402,5630000.0
2009-07-29 16:53:00,4.17839,4.17924,4.17302,4.17423,9750000.0
2009-07-29 16:54:00,4.17596,4.17596,4.16524,4.16524,6000000.0
2009-07-29 16:55:00,4.17458,4.17798,4.16995,4.17204,10880000.0
2009-07-29 16:56:00,4.16752,4.17934,4.16729,4.17794,8640000.0
2009-07-29 16:57:00,4.17756,4.17783,4.17367,4.17767,4510000.0
2009-07-29 16:58:00,4.17866,4.18081,4.17091,4.17501,6750000.0
2009-07-29 16:59:00,4.1734,4.17692,4.16963,4.17692,6760000.0
2009-07-29 17:00:00,4.17414,4.17795,4.16534,4.17795,4890000.0
2009-07-29 17:01:00,4.17213,4.1767,4.17213,4.176,6380000.0
2009-07-29 17:02:00,4.17697,4.17839,4.16876,4.16876,4880000.0
2009-07-29 17:03:00,4.17606,4.17814,4.16746,4.17491,8630000.0
2009-07-29 17:04:00,4.17408,4.17749,4.17039,4.17548,8250000.0
2009-07-29 17:05:00,4.1752,4.17697,4.16987,4.17228,6750000.0
2009-07-29 17:06:00,4.17163,4.17312,4.16709,4.16843,5630000.0
2009-07-29 17:07:00,4.17517,4.17616,4.16955,4.17328,7510000.0
2009-07-29 17:08:00,4.173,4.17481,4.16643,4.1709,5630000.0
2009-07-29 17:09:00,4.17437,4.17625,4.16629,4.16958,6750000.0
2009-07-29 17:10:00,4.17394,4.17741,4.168,4.16933,7500000.0
2009-07-29 17:11:00,4.16834,4.17369,4.16759,4.17159,8250000.0
2009-07-29 17:12:00,4.17152,4.17388,4.16203,4.17371,8260000.0
2009-07-29 17:13:00,4.17426,4.17426,4.16131,4.17103,7130000.0
2009-07-29 17:14:00,4.16977,4.17394,4.16749,4.16749,4520000.0
2009-07-29 17:15:00,4.17089,4.17533,4.16803,4.17419,8640000.0
2009-07-29 17:16:00,4.17077,4.17465,4.17077,4.17303,4880000.0
2009-07-29 17:17:00,4.16734,4.173,4.16427,4.173,5270000.0
2009-07-29 17:18:00,4.17329,4.17639,4.16502,4.1743,9000000.0
2009-07-29 17:19:00,4.17212,4.17227,4.16549,4.16734,5260000.0
2009-07-29 17:20:00,4.17334,4.17334,4.16748,4.16748,7500000.0
2009-07-29 17:21:00,4.17214,4.17214,4.16407,4.16743,7520000.0
2009-07-29 17:22:00,4.17246,4.17331,4.16843,4.17212,9010000.0
2009-07-29 17:23:00,4.17269,4.17269,4.16564,4.16998,6010000.0
2009-07-29 17:24:00,4.17154,4.17338,4.15964,4.17298,9000000.0
2009-07-29 17:25:00,4.17165,4.17563,4.16962,4.17207,6750000.0
2009-07-29 17:26:00,4.17578,4.17683,4.17114,4.17683,9000000.0
2009-07-29 17:27:00,4.16767,4.17819,4.16693,4.17188,11260000.0
2009-07-29 17:28:00,4.17459,4.17903,4.17265,4.17589,9750000.0
2009-07-29 17:29:00,4.16763,4.17925,4.16591,4.17339,8650000.0
2009-07-29 17:30:00,4.17885,4.17885,4.16813,4.17754,7510000.0
2009-07-29 17:31:00,4.17305,4.17909,4.17122,4.17909,10130000.0
2009-07-29 17:32:00,4.17098,4.18174,4.17093,4.17093,5250000.0
2009-07-29 17:33:00,4.17799,4.18148,4.17431,4.18148,5260000.0
2009-07-29 17:34:00,4.17548,4.1832,4.171,4.17935,6380000.0
2009-07-29 17:35:00,4.18123,4.18123,4.17123,4.17744,8260000.0
2009-07-29 17:36:00,4.18084,4.18084,4.1696,4.17864,5630000.0
2009-07-29 17:37:00,4.17433,4.18154,4.17433,4.17892,6390000.0
2009-07-29 17:38:00,4.17072,4.18014,4.1696,4.17789,8630000.0
2009-07-29 17:39:00,4.17963,4.18585,4.17715,4.18435,6380000.0
2009-07-29 17:40:00,4.1747,4.18558,4.17258,4.18558,7510000.0
2009-07-29 17:41:00,4.18585,4.18784,4.18077,4.18738,7130000.0
2009-07-29 17:42:00,4.18726,4.18956,4.18289,4.18956,4510000.0
2009-07-29 17:43:00,4.17902,4.18771,4.17902,4.17975,9760000.0
2009-07-29 17:44:00,4.191,4.19122,4.18414,4.18499,6760000.0
2009-07-29 17:45:00,4.18678,4.19188,4.18481,4.18969,10880000.0
2009-07-29 17:46:00,4.18837,4.19115,4.18062,4.18084,8270000.0
2009-07-29 17:47:00,4.18502,4.19228,4.18007,4.18478,6750000.0
2009-07-29 17:48:00,4.19223,4.19223,4.17882,4.18798,4880000.0
2009-07-29 17:49:00,4.19201,4.19225,4.18477,4.18636,8270000.0
2009-07-29 17:50:00,4.19005,4.1925,4.18953,4.1925,6750000.0
2009-07-29 17:51:00,4.19112,4.19262,4.18744,4.18862,5630000.0
2009-07-29 17:52:00,4.19238,4.19238,4.18211,4.18911,6760000.0
2009-07-29 17:53:00,4.19194,4.19381,4.18437,4.19302,9760000.0
2009-07-29 17:54:00,4.1876,4.19366,4.1876,4.19218,7130000.0
2009-07-29 17:55:00,4.19026,4.19207,4.1806,4.18882,7140000.0
2009-07-29 17:56:00,4.19217,4.19217,4.18231,4.18335,4510000.0
2009-07-29 17:57:00,4.18932,4.18968,4.17835,4.17835,11250000.0
2009-07-29 17:58:00,4.18407,4.19046,4.17966,4.18427,12390000.0
2009-07-29 17:59:00,4.18385,4.18897,4.17852,4.1829,9380000.0
2009-07-29 18:00:00,4.18609,4.19201,4.18045,4.1901,8640000.0
2009-07-29 18:01:00,4.1876,4.18981,4.18084,4.18084,4880000.0
2009-07-29 18:02:00,4.18455,4.1939,4.17935,4.1818,6770000.0
2009-07-29 18:03:00,4.19112,4.19112,4.18025,4.19005,7500000.0
2009-07-29 18:04:00,4.18706,4.19056,4.17906,4.17906,4140000.0
2009-07-29 18:05:00,4.19025,4.19025,4.18358,4.18358,5630000.0
2009-07-29 18:06:00,4.18918,4.19085,4.18001,4.18735,10880000.0
2009-07-29 18:07:00,4.18906,4.19098,4.18114,4.18114,10130000.0
2009-07-29 18:08:00,4.18551,4.18961,4.1835,4.18869,4140000.0
2009-07-29 18:09:00,4.18496,4.19134,4.18296,4.18607,10140000.0
2009-07-29 18:10:00,4.19067,4.19266,4.181,4.19123,6010000.0
2009-07-29 18:11:00,4.18847,4.19063,4.17964,4.18756,6760000.0
2009-07-29 18:12:00,4.18427,4.19328,4.18427,4.18863,5260000.0
2009-07-29 18:13:00,4.19336,4.1945,4.18852,4.18852,4880000.0
2009-07-29 18:14:00,4.18878,4.19602,4.18874,4.195,5260000.0
2009-07-29 18:15:00,4.19307,4.19406,4.18676,4.18977,6750000.0
2009-07-29 18:16:00,4.18831,4.19265,4.18715,4.18715,6380000.0
2009-07-29 18:17:00,4.18729,4.1919,4.18064,4.1919,8640000.0
2009-07-29 18:18:00,4.19165,4.19318,4.18336,4.19149,5630000.0
2009-07-29 18:19:00,4.19108,4.19187,4.18266,4.19187,8630000.0
2009-07-29 18:20:00,4.19177,4.19238,4.18755,4.18921,6380000.0
2009-07-29 18:21:00,4.19053,4.19138,4.18472,4.18507,4880000.0
2009-07-29 18:22:00,4.18273,4.19092,4.18273,4.19092,5270000.0
2009-07-29 18:23:00,4.19051,4.19077,4.18384,4.18579,8260000.0
2009-07-29 18:24:00,4.18332,4.19086,4.18094,4.18518,7500000.0
2009-07-29 18:25:00,4.19198,4.19569,4.18319,4.19158,7890000.0
2009-07-29 18:26:00,4.18499,4.1895,4.18454,4.18555,4880000.0
2009-07-29 18:27:00,4.18691,4.19171,4.18207,4.18658,8260000.0
2009-07-29 18:28:00,4.18173,4.19191,4.18173,4.18658,7500000.0
2009-07-29 18:29:00,4.19064,4.19176,4.1801,4.1858,8260000.0
2009-07-29 18:30:00,4.19111,4.19111,4.18499,4.18499,6750000.0
2009-07-29 18:31:00,4.18632,4.18977,4.18001,4.18977,7510000.0
2009-07-29 18:32:00,4.1914,4.19352,4.18263,4.18263,7130000.0
2009-07-29 18:33:00,4.18764,4.19206,4.18107,4.18895,12380000.0
2009-07-29 18:34:00,4.18537,4.18973,4.18256,4.1853,8270000.0
2009-07-29 18:35:00,4.18961,4.18976,4.18425,4.18476,5630000.0
2009-07-29 18:36:00,4.18921,4.19006,4.18141,4.1888,7520000.0
2009-07-29 18:37:00,4.1827,4.19009,4.1827,4.18888,8260000.0
2009-07-29 18:38:00,4.18744,4.18864,4.18095,4.18617,4510000.0
2009-07-29 18:39:00,4.18832,4.18951,4.17787,4.18836,8630000.0
2009-07-29 18:40:00,4.18749,4.19181,4.17873,4.18307,10510000.0
2009-07-29 18:41:00,4.1809,4.18805,4.17718,4.18772,7150000.0
2009-07-29 18:42:00,4.18691,4.18788,4.17644,4.1866,9390000.0
2009-07-29 18:43:00,4.18606,4.19033,4.17896,4.19033,15010000.0
2009-07-29 18:44:00,4.18579,4.18914,4.18021,4.18191,9010000.0
2009-07-29 18:45:00,4.18908,4.19011,4.178,4.18753,6010000.0
2009-07-29 18:46:00,4.18736,4.18736,4.17751,4.18427,4880000.0
2009-07-29 18:47:00,4.189,4.189,4.18102,4.18682,6380000.0
2009-07-29 18:48:00,4.18843,4.18843,4.17879,4.17879,4880000.0
2009-07-29 18:49:00,4.18267,4.18807,4.17862,4.18514,8630000.0
2009-07-29 18:50:00,4.1869,4.1886,4.18263,4.18263,7510000.0
2009-07-29 18:51:00,4.18623,4.1868,4.17976,4.18482,7890000.0
2009-07-29 18:52:00,4.17927,4.18989,4.17927,4.18909,6390000.0
2009-07-29 18:53:00,4.18019,4.18768,4.17599,4.18666,7140000.0
2009-07-29 18:54:00,4.18527,4.18712,4.17992,4.18706,8630000.0
2009-07-29 18:55:00,4.18741,4.18741,4.17453,4.18575,8260000.0
2009-07-29 18:56:00,4.1871,4.1871,4.17667,4.18476,7900000.0
2009-07-29 18:57:00,4.18623,4.18623,4.17602,4.18568,6000000.0
2009-07-29 18:58:00,4.18487,4.18702,4.17715,4.18702,6380000.0
2009-07-29 18:59:00,4.18452,4.18525,4.17615,4.18341,6380000.0
2009-07-29 19:00:00,4.18695,4.18695,4.17612,4.18109,4900000.0
2009-07-29 19:01:00,4.18628,4.18644,4.17523,4.18644,5260000.0
2009-07-29 19:02:00,4.17635,4.18687,4.17551,4.18581,5630000.0
2009-07-29 19:03:00,4.18607,4.19198,4.18109,4.19198,4890000.0
2009-07-29 19:04:00,4.18584,4.19285,4.18214,4.19285,6750000.0
2009-07-29 19:05:00,4.19484,4.19484,4.18536,4.19288,7890000.0
2009-07-29 19:06:00,4.18647,4.19152,4.18086,4.19152,10880000.0
2009-07-29 19:07:00,4.19235,4.19312,4.18359,4.18786,9380000.0
2009-07-29 19:08:00,4.19418,4.19418,4.18448,4.19232,5630000.0
2009-07-29 19:09:00,4.18545,4.19288,4.18344,4.18791,6750000.0
2009-07-29 19:10:00,4.19027,4.19343,4.18359,4.19343,6380000.0
2009-07-29 19:11:00,4.19221,4.19417,4.18734,4.18947,7140000.0
2009-07-29 19:12:00,4.19252,4.19523,4.18928,4.19308,5250000.0
2009-07-29 19:13:00,4.18797,4.19327,4.18249,4.18249,9760000.0
2009-07-29 19:14:00,4.19227,4.19328,4.18891,4.19328,4880000.0
2009-07-29 19:15:00,4.19208,4.19208,4.18041,4.1913,7500000.0
2009-07-29 19:16:00,4.19112,4.194,4.18731,4.19282,7880000.0
2009-07-29 19:17:00,4.18944,4.19317,4.18543,4.18861,6760000.0
2009-07-29 19:18:00,4.19199,4.19458,4.18849,4.19458,6010000.0
2009-07-29 19:19:00,4.18958,4.19262,4.18384,4.19016,5260000.0
2009-07-29 19:20:00,4.19385,4.19385,4.18239,4.19233,7880000.0
2009-07-29 19:21:00,4.18794,4.19152,4.18474,4.18629,5260000.0
2009-07-29 19:22:00,4.18944,4.1918,4.18635,4.1897,7880000.0
2009-07-29 19:23:00,4.18998,4.19201,4.18677,4.19043,7510000.0
2009-07-29 19:24:00,4.18788,4.19059,4.18143,4.18974,7500000.0
2009-07-29 19:25:00,4.18785,4.19191,4.18508,4.18564,10500000.0
2009-07-29 19:26:00,4.18939,4.19048,4.1829,4.1829,7510000.0
2009-07-29 19:27:00,4.18456,4.19066,4.18343,4.18814,8260000.0
2009-07-29 19:28:00,4.18268,4.19087,4.17796,4.19087,10510000.0
2009-07-29 19:29:00,4.18847,4.1937,4.18159,4.18884,5630000.0
2009-07-29 19:30:00,4.18718,4.18992,4.17827,4.18682,9390000.0
2009-07-29 19:31:00,4.19128,4.19128,4.18126,4.1904,9760000.0
2009-07-29 19:32:00,4.18993,4.19005,4.18234,4.18234,10130000.0
2009-07-29 19:33:00,4.17986,4.19071,4.17986,4.18802,6380000.0
2009-07-29 19:34:00,4.19091,4.19171,4.17991,4.18894,9010000.0
2009-07-29 19:35:00,4.19073,4.19334,4.18746,4.19066,7130000.0
2009-07-29 19:36:00,4.18663,4.19314,4.17966,4.18998,4880000.0
2009-07-29 19:37:00,4.18777,4.18999,4.17855,4.18503,5250000.0
2009-07-29 19:38:00,4.18605,4.19063,4.18201,4.18614,6380000.0
2009-07-29 19:39:00,4.19052,4.19052,4.182,4.18351,7500000.0
2009-07-29 19:40:00,4.18861,4.18993,4.18057,4.18977,8630000.0
2009-07-29 19:41:00,4.19057,4.19057,4.1846,4.19029,7510000.0
2009-07-29 19:42:00,4.18878,4.18962,4.18387,4.18962,5630000.0
2009-07-29 19:43:00,4.18393,4.19017,4.18045,4.18045,6010000.0
2009-07-29 19:44:00,4.18879,4.18906,4.1823,4.18906,6010000.0
2009-07-29 19:45:00,4.18623,4.1919,4.18402,4.18835,10510000.0
2009-07-29 19:46:00,4.18245,4.18941,4.17963,4.18941,5250000.0
2009-07-29 19:47:00,4.17997,4.18864,4.17608,4.18736,7510000.0
2009-07-29 19:48:00,4.18972,4.19128,4.18121,4.19128,8250000.0
2009-07-29 19:49:00,4.1895,4.18965,4.18051,4.18058,4880000.0
2009-07-29 19:50:00,4.18479,4.18777,4.17888,4.18375,6760000.0
2009-07-29 19:51:00,4.18394,4.18944,4.17824,4.18944,4130000.0
2009-07-29 19:52:00,4.18862,4.19107,4.18374,4.19038,4880000.0
2009-07-29 19:53:00,4.19023,4.19029,4.18014,4.18873,6760000.0
2009-07-29 19:54:00,4.19153,4.19276,4.18288,4.18884,7500000.0
2009-07-29 19:55:00,4.19072,4.19072,4.18609,4.18936,6000000.0
2009-07-29 19:56:00,4.18606,4.19205,4.1805,4.1856,9010000.0
2009-07-29 19:57:00,4.19033,4.19033,4.17903,4.18646,4510000.0
2009-07-29 19:58:00,4.1872,4.19372,4.18541,4.19216,9000000.0
2009-07-29 19:59:00,4.19016,4.19147,4.18629,4.18878,8640000.0
2009-07-29 20:00:00,4.18722,4.19376,4.18248,4.19237,6750000.0
2009-07-29 20:01:00,4.18616,4.18908,4.1811,4.18684,4880000.0
2009-07-29 20:02:00,4.18514,4.19173,4.18361,4.18799,6760000.0
2009-07-29 20:03:00,4.19058,4.19075,4.18074,4.18074,8250000.0
2009-07-29 20:04:00,4.19108,4.19397,4.18198,4.19175,8260000.0
2009-07-29 20:05:00,4.18753,4.19427,4.18387,4.1921,9750000.0
2009-07-29 20:06:00,4.18936,4.19006,4.17909,4.18523,7890000.0
2009-07-29 20:07:00,4.18661,4.19105,4.18125,4.18999,8250000.0
2009-07-29 20:08:00,4.18969,4.18969,4.1817,4.1817,5630000.0
2009-07-29 20:09:00,4.18667,4.19239,4.18188,4.19191,6750000.0
2009-07-29 20:10:00,4.18558,4.19183,4.18492,4.18632,7130000.0
2009-07-29 20:11:00,4.19108,4.19348,4.18351,4.18784,8260000.0
2009-07-29 20:12:00,4.18533,4.18797,4.18421,4.18784,4510000.0
2009-07-29 20:13:00,4.19109,4.19169,4.18244,4.19094,6760000.0
2009-07-29 20:14:00,4.19065,4.19229,4.18042,4.19191,5630000.0
2009-07-29 20:15:00,4.18428,4.19464,4.18428,4.18828,8260000.0
2009-07-29 20:16:00,4.19098,4.19151,4.18693,4.19129,7130000.0
2009-07-29 20:17:00,4.19194,4.19194,4.18375,4.18375,7130000.0
2009-07-29 20:18:00,4.18773,4.19184,4.18223,4.19133,6000000.0
2009-07-29 20:19:00,4.18704,4.19131,4.1859,4.18965,7500000.0
2009-07-29 20:20:00,4.191,4.19128,4.18253,4.19031,10140000.0
2009-07-29 20:21:00,4.1914,4.19235,4.1876,4.19077,9380000.0
2009-07-29 20:22:00,4.19134,4.1927,4.18346,4.18346,5630000.0
2009-07-29 20:23:00,4.18738,4.19099,4.1794,4.18599,7130000.0
2009-07-29 20:24:00,4.19247,4.19358,4.1863,4.1916,7500000.0
2009-07-29 20:25:00,4.19224,4.19348,4.18272,4.18579,6770000.0
2009-07-29 20:26:00,4.193,4.193,4.17867,4.18814,6760000.0
2009-07-29 20:27:00,4.19023,4.19248,4.18686,4.1924,8250000.0
2009-07-29 20:28:00,4.19108,4.19182,4.18165,4.19182,9760000.0
2009-07-29 20:29:00,4.19367,4.1949,4.18753,4.18796,12750000.0
2009-07-29 20:30:00,4.18965,4.19246,4.18218,4.19102,6380000.0
2009-07-29 20:31:00,4.19181,4.19317,4.18304,4.18932,6010000.0
2009-07-29 20:32:00,4.18916,4.19302,4.18409,4.18656,6760000.0
2009-07-29 20:33:00,4.19027,4.19245,4.18221,4.19225,8630000.0
2009-07-29 20:34:00,4.192,4.192,4.18395,4.19034,5640000.0
2009-07-29 20:35:00,4.18877,4.1918,4.18421,4.1918,8630000.0
2009-07-29 20:36:00,4.19165,4.19165,4.18063,4.18807,9020000.0
2009-07-29 20:37:00,4.18962,4.18962,4.18347,4.18939,6000000.0
2009-07-29 20:38:00,4.18996,4.19192,4.18073,4.18766,10140000.0
2009-07-29 20:39:00,4.18531,4.18994,4.18109,4.18963,5260000.0
2009-07-29 20:40:00,4.18711,4.1897,4.18132,4.1897,6010000.0
2009-07-29 20:41:00,4.19164,4.19252,4.18579,4.18981,9010000.0
2009-07-29 20:42:00,4.19084,4.19115,4.17939,4.1844,7890000.0
2009-07-29 20:43:00,4.18518,4.18892,4.18335,4.18892,7130000.0
2009-07-29 20:44:00,4.19095,4.19095,4.18543,4.18802,7130000.0
2009-07-29 20:45:00,4.19066,4.19066,4.18321,4.1902,6750000.0
2009-07-29 20:46:00,4.18704,4.18978,4.18279,4.18395,8630000.0
2009-07-29 20:47:00,4.19102,4.19109,4.18136,4.18136,5640000.0
2009-07-29 20:48:00,4.18798,4.19315,4.18651,4.19315,7880000.0
2009-07-29 20:49:00,4.18853,4.19107,4.17741,4.19107,9380000.0
2009-07-29 20:50:00,4.18418,4.19383,4.18418,4.1873,8260000.0
2009-07-29 20:51:00,4.19217,4.19217,4.1825,4.19088,6750000.0
2009-07-29 20:52:00,4.18515,4.19023,4.18496,4.18667,10880000.0
2009-07-29 20:53:00,4.19301,4.19301,4.18327,4.18327,7140000.0
2009-07-29 20:54:00,4.18671,4.19499,4.18391,4.18911,9010000.0
2009-07-29 20:55:00,4.1887,4.19228,4.18843,4.19228,4880000.0
2009-07-29 20:56:00,4.19243,4.19706,4.18613,4.1933,12380000.0
2009-07-29 20:57:00,4.19211,4.19324,4.18715,4.19178,6380000.0
2009-07-29 20:58:00,4.18949,4.19362,4.18789,4.19362,6380000.0
2009-07-29 20:59:00,4.18887,4.19365,4.18887,4.18957,6010000.0
2009-07-29 21:00:00,4.18982,4.19589,4.18742,4.19309,7880000.0
2009-07-29 21:01:00,4.19282,4.19282,4.18238,4.19113,6760000.0
2009-07-29 21:02:00,4.19278,4.19278,4.18703,4.19245,7130000.0
2009-07-29 21:03:00,4.1868,4.19011,4.17877,4.18742,7500000.0
2009-07-29 21:04:00,4.19368,4.19741,4.18513,4.18581,8260000.0
2009-07-29 21:05:00,4.19227,4.19227,4.18573,4.18755,8640000.0
2009-07-29 21:06:00,4.19295,4.19361,4.18804,4.19361,6000000.0
2009-07-29 21:07:00,4.18855,4.19325,4.18346,4.19019,7130000.0
2009-07-29 21:08:00,4.19132,4.19277,4.18835,4.18835,8640000.0
2009-07-29 21:09:00,4.18767,4.19163,4.18547,4.19163,7500000.0
2009-07-29 21:10:00,4.18764,4.19177,4.18654,4.18944,5250000.0
2009-07-29 21:11:00,4.19299,4.19299,4.18551,4.19234,4880000.0
2009-07-29 21:12:00,4.19231,4.19285,4.18219,4.19285,7520000.0
2009-07-29 21:13:00,4.19263,4.19368,4.19025,4.19297,4510000.0
2009-07-29 21:14:00,4.19417,4.19431,4.18835,4.19075,4510000.0
2009-07-29 21:15:00,4.18978,4.1943,4.18922,4.19377,6000000.0
2009-07-29 21:16:00,4.19204,4.1933,4.18258,4.19191,6010000.0
2009-07-29 21:17:00,4.18477,4.19589,4.18477,4.19429,6010000.0
2009-07-29 21:18:00,4.18403,4.1939,4.18403,4.1939,9390000.0
2009-07-29 21:19:00,4.19029,4.19289,4.18745,4.18788,5260000.0
2009-07-29 21:20:00,4.18901,4.19376,4.18884,4.1934,4880000.0
2009-07-29 21:21:00,4.19281,4.19522,4.18422,4.19418,7130000.0
2009-07-29 21:22:00,4.19242,4.19313,4.18851,4.19313,7880000.0
2009-07-29 21:23:00,4.19475,4.19475,4.18645,4.18966,5630000.0
2009-07-29 21:24:00,4.19241,4.19571,4.18659,4.1897,7510000.0
2009-07-29 21:25:00,4.18378,4.19347,4.18378,4.19215,5260000.0
2009-07-29 21:26:00,4.19124,4.19418,4.18949,4.19418,6380000.0
2009-07-29 21:27:00,4.19319,4.19659,4.18515,4.18515,6000000.0
2009-07-29 21:28:00,4.18903,4.19478,4.18591,4.18707,7140000.0
2009-07-29 21:29:00,4.19072,4.19465,4.18949,4.1918,8250000.0
2009-07-29 21:30:00,4.19344,4.19366,4.18269,4.18759,9020000.0
2009-07-29 21:31:00,4.18703,4.19404,4.18374,4.19404,8650000.0
2009-07-29 21:32:00,4.18222,4.19196,4.18222,4.19196,4510000.0
2009-07-29 21:33:00,4.19164,4.19353,4.18311,4.19158,7130000.0
2009-07-29 21:34:00,4.18949,4.19344,4.18803,4.189,5250000.0
2009-07-29 21:35:00,4.19005,4.19324,4.1867,4.19324,6750000.0
2009-07-29 21:36:00,4.19214,4.19299,4.18532,4.18825,9380000.0
2009-07-29 21:37:00,4.19024,4.19157,4.17972,4.1881,8250000.0
2009-07-29 21:38:00,4.19109,4.19147,4.18562,4.1914,6010000.0
2009-07-29 21:39:00,4.18906,4.19302,4.18309,4.18715,7510000.0
2009-07-29 21:40:00,4.18721,4.19243,4.18548,4.19135,4510000.0
2009-07-29 21:41:00,4.18886,4.19252,4.18706,4.18718,8270000.0
2009-07-29 21:42:00,4.18606,4.19228,4.18283,4.18283,6760000.0
2009-07-29 21:43:00,4.19329,4.19329,4.1868,4.19281,6380000.0
2009-07-29 21:44:00,4.18646,4.19116,4.18194,4.18748,7500000.0
2009-07-29 21:45:00,4.19371,4.19393,4.18764,4.18764,3380000.0
2009-07-29 21:46:00,4.18805,4.19311,4.18204,4.19072,9770000.0
2009-07-29 21:47:00,4.19116,4.19261,4.18592,4.18637,5640000.0
2009-07-29 21:48:00,4.18913,4.19143,4.1823,4.1823,5260000.0
2009-07-29 21:49:00,4.18171,4.18961,4.18171,4.1862,6380000.0
2009-07-29 21:50:00,4.18617,4.19059,4.18206,4.19059,6000000.0
2009-07-29 21:51:00,4.18523,4.19088,4.18403,4.19088,8640000.0
2009-07-29 21:52:00,4.18992,4.19121,4.1854,4.19036,7510000.0
2009-07-29 21:53:00,4.18864,4.18991,4.18174,4.18191,5640000.0
2009-07-29 21:54:00,4.18663,4.19267,4.18253,4.18253,7500000.0
2009-07-29 21:55:00,4.18962,4.18962,4.18111,4.18681,11260000.0
2009-07-29 21:56:00,4.18961,4.19134,4.18082,4.19134,6390000.0
2009-07-29 21:57:00,4.18368,4.19124,4.18065,4.19124,5630000.0
2009-07-29 21:58:00,4.18131,4.19134,4.18131,4.19073,6380000.0
2009-07-29 21:59:00,4.19111,4.1921,4.18152,4.1921,12380000.0
2009-07-29 22:00:00,4.19303,4.19303,4.18789,4.19157,8630000.0
2009-07-29 22:01:00,4.18706,4.19195,4.18589,4.19059,6380000.0
2009-07-29 22:02:00,4.18867,4.18943,4.18458,4.18879,5640000.0
2009-07-29 22:03:00,4.18687,4.18922,4.17749,4.18922,5250000.0
2009-07-29 22:04:00,4.19191,4.19191,4.18816,4.19187,9000000.0
2009-07-29 22:05:00,4.18909,4.19513,4.18449,4.19349,6380000.0
2009-07-29 22:06:00,4.18982,4.19133,4.18235,4.18967,5260000.0
2009-07-29 22:07:00,4.18776,4.19234,4.18443,4.18717,7140000.0
2009-07-29 22:08:00,4.19315,4.19551,4.1851,4.1851,9000000.0
2009-07-29 22:09:00,4.18956,4.19472,4.186,4.19262,9380000.0
2009-07-29 22:10:00,4.19086,4.19306,4.18816,4.1914,6010000.0
2009-07-29 22:11:00,4.18951,4.19214,4.18663,4.18826,5250000.0
2009-07-29 22:12:00,4.18726,4.19291,4.18648,4.18943,6010000.0
2009-07-29 22:13:00,4.18858,4.19281,4.18116,4.19281,4130000.0
2009-07-29 22:14:00,4.18664,4.19269,4.18187,4.19036,4880000.0
2009-07-29 22:15:00,4.1831,4.19239,4.18253,4.18253,4510000.0
2009-07-29 22:16:00,4.19108,4.19163,4.17917,4.19024,8250000.0
2009-07-29 22:17:00,4.18444,4.19195,4.18184,4.19042,5630000.0
2009-07-29 22:18:00,4.1872,4.19088,4.1784,4.18692,7130000.0
2009-07-29 22:19:00,4.18815,4.19229,4.18323,4.19229,6000000.0
2009-07-29 22:20:00,4.18804,4.19442,4.18201,4.18304,8640000.0
2009-07-29 22:21:00,4.18928,4.19274,4.18408,4.18718,8250000.0
2009-07-29 22:22:00,4.19085,4.19265,4.1826,4.18558,8640000.0
2009-07-29 22:23:00,4.18713,4.19046,4.17955,4.19046,9770000.0
2009-07-29 22:24:00,4.19057,4.19155,4.18268,4.18268,6380000.0
2009-07-29 22:25:00,4.18213,4.19152,4.18213,4.19081,4890000.0
2009-07-29 22:26:00,4.19267,4.19267,4.18609,4.18919,7500000.0
2009-07-29 22:27:00,4.18741,4.19002,4.1852,4.18577,7500000.0
2009-07-29 22:28:00,4.18802,4.19164,4.18373,4.18373,7130000.0
2009-07-29 22:29:00,4.18971,4.18996,4.18378,4.18996,3390000.0
2009-07-29 22:30:00,4.18287,4.19164,4.18287,4.18622,5250000.0
2009-07-29 22:31:00,4.19077,4.19249,4.18615,4.19067,4890000.0
2009-07-29 22:32:00,4.19196,4.19251,4.18353,4.1914,4510000.0
2009-07-29 22:33:00,4.19207,4.19207,4.18512,4.18512,4880000.0
2009-07-29 22:34:00,4.19197,4.19231,4.18735,4.18842,4130000.0
2009-07-29 22:35:00,4.1914,4.19165,4.18176,4.1881,5260000.0
2009-07-29 22:36:00,4.18783,4.19065,4.18124,4.18803,7880000.0
2009-07-29 22:37:00,4.18971,4.19082,4.18035,4.186,7130000.0
2009-07-29 22:38:00,4.18892,4.19129,4.18547,4.19129,5630000.0
2009-07-29 22:39:00,4.18465,4.19078,4.18047,4.18759,6010000.0
2009-07-29 22:40:00,4.19107,4.19117,4.18538,4.19117,8250000.0
2009-07-29 22:41:00,4.18886,4.19061,4.18504,4.19024,6000000.0
2009-07-29 22:42:00,4.19199,4.19385,4.18879,4.19186,7500000.0
2009-07-29 22:43:00,4.1902,4.19744,4.18533,4.18921,6760000.0
2009-07-29 22:44:00,4.18589,4.19706,4.18275,4.19311,9750000.0
2009-07-29 22:45:00,4.19386,4.19389,4.18637,4.1925,6000000.0
2009-07-29 22:46:00,4.19146,4.19198,4.17756,4.19198,7510000.0
2009-07-29 22:47:00,4.19276,4.19316,4.18373,4.18373,9000000.0
2009-07-29 22:48:00,4.18872,4.19427,4.18257,4.19386,9030000.0
2009-07-29 22:49:00,4.18958,4.19394,4.18746,4.19263,6010000.0
2009-07-29 22:50:00,4.1878,4.1959,4.18342,4.19296,9380000.0
2009-07-29 22:51:00,4.19357,4.19376,4.18304,4.18784,5250000.0
2009-07-29 22:52:00,4.1833,4.19248,4.1833,4.19193,9760000.0
2009-07-29 22:53:00,4.19289,4.193,4.18556,4.19156,5640000.0
2009-07-29 22:54:00,4.19179,4.19251,4.18629,4.19221,6010000.0
2009-07-29 22:55:00,4.18215,4.19213,4.18215,4.18905,8640000.0
2009-07-29 22:56:00,4.18128,4.19011,4.18128,4.18943,4510000.0
2009-07-29 22:57:00,4.18236,4.19151,4.18236,4.18872,8270000.0
2009-07-29 22:58:00,4.19203,4.19203,4.18221,4.18221,7510000.0
2009-07-29 22:59:00,4.18388,4.19067,4.18059,4.18505,9750000.0
2009-07-29 23:00:00,4.18686,4.19644,4.18686,4.19376,7140000.0
2009-07-29 23:01:00,4.19028,4.19189,4.18335,4.18812,5250000.0
2009-07-29 23:02:00,4.18339,4.1924,4.18339,4.19008,7880000.0
2009-07-29 23:03:00,4.18656,4.19232,4.18304,4.1833,6010000.0
2009-07-29 23:04:00,4.18874,4.18938,4.1797,4.18521,5630000.0
2009-07-29 23:05:00,4.18754,4.18824,4.18556,4.18685,5640000.0
2009-07-29 23:06:00,4.18184,4.19115,4.18184,4.19083,7880000.0
2009-07-29 23:07:00,4.18976,4.19107,4.17755,4.18825,6380000.0
2009-07-29 23:08:00,4.18033,4.19206,4.18033,4.19054,8250000.0
2009-07-29 23:09:00,4.18855,4.19045,4.18849,4.18883,4880000.0
2009-07-29 23:10:00,4.18461,4.19042,4.18447,4.19042,5260000.0
2009-07-29 23:11:00,4.18072,4.1899,4.17994,4.18285,8250000.0
2009-07-29 23:12:00,4.18977,4.19189,4.18124,4.19137,7510000.0
2009-07-29 23:13:00,4.1849,4.1963,4.1849,4.18835,9010000.0
2009-07-29 23:14:00,4.18888,4.1904,4.17868,4.18333,8630000.0
2009-07-29 23:15:00,4.18051,4.19118,4.18051,4.19015,6760000.0
2009-07-29 23:16:00,4.18309,4.19143,4.18309,4.19143,7880000.0
2009-07-29 23:17:00,4.19148,4.1925,4.18843,4.18843,5250000.0
2009-07-29 23:18:00,4.19279,4.19315,4.18259,4.19294,4880000.0
2009-07-29 23:19:00,4.19267,4.1968,4.1851,4.1851,7500000.0
2009-07-29 23:20:00,4.18347,4.1929,4.18347,4.1929,6380000.0
2009-07-29 23:21:00,4.18993,4.19299,4.1871,4.19028,5250000.0
2009-07-29 23:22:00,4.19267,4.19269,4.18717,4.18754,5260000.0
2009-07-29 23:23:00,4.19122,4.1934,4.18708,4.18873,6750000.0
2009-07-29 23:24:00,4.18551,4.19191,4.18048,4.19079,9380000.0
2009-07-29 23:25:00,4.19106,4.19178,4.1815,4.18793,5630000.0
2009-07-29 23:26:00,4.18224,4.19193,4.18224,4.19032,9020000.0
2009-07-29 23:27:00,4.19201,4.19223,4.18701,4.18701,3770000.0
2009-07-29 23:28:00,4.1913,4.19248,4.18313,4.19189,6750000.0
2009-07-29 23:29:00,4.18255,4.19212,4.18255,4.18677,11630000.0
2009-07-29 23:30:00,4.18642,4.19103,4.18361,4.19103,5250000.0
2009-07-29 23:31:00,4.18108,4.19049,4.18108,4.19023,12010000.0
2009-07-29 23:32:00,4.18954,4.18954,4.17996,4.18643,4500000.0
2009-07-29 23:33:00,4.18502,4.19076,4.17955,4.18078,11630000.0
2009-07-29 23:34:00,4.1874,4.19102,4.18235,4.19102,4880000.0
2009-07-29 23:35:00,4.17983,4.18999,4.17717,4.18999,8650000.0
2009-07-29 23:36:00,4.17947,4.191,4.17947,4.19023,4880000.0
2009-07-29 23:37:00,4.19071,4.19103,4.18515,4.18642,6010000.0
2009-07-29 23:38:00,4.18238,4.1937,4.18238,4.18731,7880000.0
2009-07-29 23:39:00,4.1902,4.19112,4.18492,4.18779,9760000.0
2009-07-29 23:40:00,4.1903,4.19041,4.18358,4.19041,6380000.0
2009-07-29 23:41:00,4.19014,4.19065,4.17983,4.18476,6770000.0
2009-07-29 23:42:00,4.17745,4.19015,4.17745,4.18939,6750000.0
2009-07-29 23:43:00,4.18709,4.18854,4.17839,4.17908,4130000.0
2009-07-29 23:44:00,4.17938,4.19048,4.17938,4.19048,9770000.0
2009-07-29 23:45:00,4.19035,4.19035,4.17956,4.18776,7130000.0
2009-07-29 23:46:00,4.18573,4.19011,4.18501,4.18519,5250000.0
2009-07-29 23:47:00,4.18749,4.19093,4.17768,4.18334,6760000.0
2009-07-29 23:48:00,4.18194,4.18695,4.17727,4.18544,5250000.0
2009-07-29 23:49:00,4.1867,4.18808,4.18285,4.18789,5260000.0
2009-07-29 23:50:00,4.18301,4.18856,4.1783,4.18278,6380000.0
2009-07-29 23:51:00,4.18704,4.19118,4.18029,4.1837,8250000.0
2009-07-29 23:52:00,4.18477,4.18684,4.18012,4.18684,3750000.0
2009-07-29 23:53:00,4.18549,4.18692,4.18255,4.18434,3760000.0
2009-07-29 23:54:00,4.18541,4.18772,4.18397,4.18454,5250000.0
2009-07-29 23:55:00,4.18493,4.18673,4.17732,4.18596,4880000.0
2009-07-29 23:56:00,4.18717,4.18989,4.17972,4.18699,8250000.0
2009-07-29 23:57:00,4.1871,4.1871,4.18034,4.1804,4510000.0
2009-07-29 23:58:00,4.1856,4.18775,4.1782,4.1782,3390000.0
2009-07-29 23:59:00,4.17752,4.18806,4.17752,4.18806,8650000.0
2009-07-30 00:00:00,4.18911,4.18938,4.18448,4.18837,5250000.0
2009-07-30 00:01:00,4.18759,4.18759,4.17593,4.18156,6020000.0
2009-07-30 00:02:00,4.18557,4.18783,4.1768,4.18751,6010000.0
2009-07-30 00:03:00,4.18355,4.18865,4.17856,4.18154,6750000.0
2009-07-30 00:04:00,4.18701,4.18701,4.17461,4.18682,6000000.0
2009-07-30 00:05:00,4.18659,4.18766,4.17656,4.18109,10140000.0
2009-07-30 00:06:00,4.17963,4.1897,4.17963,4.18481,8250000.0
2009-07-30 00:07:00,4.18325,4.18778,4.17723,4.18243,10510000.0
2009-07-30 00:08:00,4.18729,4.18729,4.17511,4.18201,14260000.0
2009-07-30 00:09:00,4.18408,4.18979,4.17996,4.17996,4130000.0
2009-07-30 00:10:00,4.18186,4.18795,4.1776,4.1829,9760000.0
2009-07-30 00:11:00,4.18288,4.18748,4.17697,4.18411,11260000.0
2009-07-30 00:12:00,4.17919,4.18907,4.17919,4.1873,5630000.0
2009-07-30 00:13:00,4.18348,4.18847,4.17781,4.17875,11260000.0
2009-07-30 00:14:00,4.18821,4.19083,4.18093,4.18877,9380000.0
2009-07-30 00:15:00,4.18092,4.18763,4.18092,4.18757,3380000.0
2009-07-30 00:16:00,4.18744,4.18915,4.17475,4.17902,13140000.0
2009-07-30 00:17:00,4.18492,4.19126,4.17973,4.18969,17640000.0
2009-07-30 00:18:00,4.18768,4.18768,4.17804,4.186,13890000.0
2009-07-30 00:19:00,4.1889,4.18955,4.17973,4.17973,13520000.0
2009-07-30 00:20:00,4.18533,4.19024,4.18376,4.19,5630000.0
2009-07-30 00:21:00,4.17651,4.18778,4.17651,4.18193,6380000.0
2009-07-30 00:22:00,4.1846,4.188,4.18122,4.188,8630000.0
2009-07-30 00:23:00,4.18799,4.1897,4.18078,4.18545,9760000.0
2009-07-30 00:24:00,4.182,4.18643,4.18161,4.18241,6380000.0
2009-07-30 00:25:00,4.18798,4.18798,4.17709,4.18134,5630000.0
2009-07-30 00:26:00,4.18133,4.18659,4.18133,4.18371,3000000.0
2009-07-30 00:27:00,4.187,4.187,4.17609,4.18519,3750000.0
2009-07-30 00:28:00,4.18221,4.18669,4.18221,4.18653,5630000.0
2009-07-30 00:29:00,4.18028,4.1874,4.18018,4.1874,9000000.0
2009-07-30 00:30:00,4.18933,4.18933,4.18218,4.18797,4510000.0
2009-07-30 00:31:00,4.18869,4.18869,4.18326,4.18718,5630000.0
2009-07-30 00:32:00,4.17646,4.18836,4.17646,4.18687,7500000.0
2009-07-30 00:33:00,4.18776,4.18776,4.17989,4.18075,6380000.0
2009-07-30 00:34:00,4.18506,4.18884,4.17922,4.18341,7890000.0
2009-07-30 00:36:00,4.18597,4.18714,4.17482,4.18714,8260000.0
2009-07-30 00:37:00,4.18757,4.1908,4.18111,4.18247,5260000.0
2009-07-30 00:38:00,4.18412,4.18948,4.17792,4.18632,8630000.0
2009-07-30 00:39:00,4.18782,4.19057,4.18093,4.18716,8630000.0
2009-07-30 00:40:00,4.1858,4.18786,4.1763,4.17899,7890000.0
2009-07-30 00:41:00,4.17964,4.1889,4.17582,4.18351,7130000.0
2009-07-30 00:42:00,4.18905,4.19188,4.18158,4.18309,8250000.0
2009-07-30 00:43:00,4.17579,4.1859,4.17579,4.18291,11260000.0
2009-07-30 00:44:00,4.18298,4.1877,4.17671,4.1877,8250000.0
2009-07-30 00:45:00,4.18561,4.18658,4.17832,4.18565,11250000.0
2009-07-30 00:46:00,4.18815,4.18815,4.17866,4.18732,7510000.0
2009-07-30 00:47:00,4.17637,4.18693,4.17637,4.17764,3750000.0
2009-07-30 00:48:00,4.18516,4.18543,4.17637,4.18059,7500000.0
2009-07-30 00:49:00,4.17949,4.18542,4.17626,4.18419,6380000.0
2009-07-30 00:50:00,4.18642,4.18819,4.18356,4.18819,5250000.0
2009-07-30 00:51:00,4.18651,4.18784,4.18319,4.1853,5250000.0
2009-07-30 00:52:00,4.18588,4.18716,4.1815,4.18272,7880000.0
2009-07-30 00:54:00,4.18666,4.18751,4.18236,4.18751,5260000.0
2009-07-30 00:55:00,4.18206,4.18621,4.17958,4.18621,7130000.0
2009-07-30 00:56:00,4.1863,4.18773,4.18144,4.18703,6750000.0
2009-07-30 00:57:00,4.18323,4.18691,4.18234,4.18539,6010000.0
2009-07-30 00:58:00,4.18736,4.18864,4.1763,4.18737,6380000.0
2009-07-30 00:59:00,4.17413,4.18615,4.17413,4.18615,7880000.0
2009-07-30 01:00:00,4.18666,4.18994,4.18417,4.18831,5260000.0
2009-07-30 01:01:00,4.18515,4.18787,4.17933,4.18203,6750000.0
2009-07-30 01:02:00,4.18665,4.18687,4.17563,4.1868,4510000.0
2009-07-30 01:03:00,4.18284,4.18708,4.17644,4.18708,5630000.0
2009-07-30 01:04:00,4.18935,4.18935,4.17765,4.18513,6000000.0
2009-07-30 01:05:00,4.18022,4.18786,4.17894,4.18786,5250000.0
2009-07-30 01:06:00,4.18151,4.18775,4.18151,4.18775,6750000.0
2009-07-30 01:07:00,4.18977,4.19043,4.18436,4.18814,7130000.0
2009-07-30 01:08:00,4.18855,4.18855,4.17678,4.18514,6000000.0
2009-07-30 01:09:00,4.18903,4.18944,4.17941,4.1837,5640000.0
2009-07-30 01:10:00,4.18025,4.18746,4.18025,4.18444,8250000.0
2009-07-30 01:11:00,4.18359,4.18667,4.18212,4.18652,6000000.0
2009-07-30 01:13:00,4.18253,4.18498,4.17944,4.18045,4500000.0
2009-07-30 01:14:00,4.17527,4.18539,4.17527,4.18539,6380000.0
2009-07-30 01:15:00,4.18771,4.18922,4.18033,4.1863,5630000.0
2009-07-30 01:16:00,4.18794,4.18918,4.18228,4.18753,6000000.0
2009-07-30 01:17:00,4.18536,4.18719,4.18536,4.18611,3760000.0
2009-07-30 01:18:00,4.18361,4.18624,4.18179,4.18179,5250000.0
2009-07-30 01:19:00,4.18513,4.19044,4.18477,4.1887,6380000.0
2009-07-30 01:20:00,4.17622,4.18792,4.17622,4.18792,6000000.0
2009-07-30 01:21:00,4.18149,4.18647,4.17782,4.18647,5630000.0
2009-07-30 01:22:00,4.18419,4.18649,4.17593,4.18649,7500000.0
2009-07-30 01:23:00,4.18404,4.18814,4.18262,4.18742,6000000.0
2009-07-30 01:24:00,4.18467,4.18615,4.17983,4.18409,6000000.0
2009-07-30 01:25:00,4.18695,4.18894,4.18073,4.18234,6760000.0
2009-07-30 01:26:00,4.17696,4.18533,4.17696,4.1852,5260000.0
2009-07-30 01:27:00,4.18246,4.18747,4.17915,4.18747,9760000.0
2009-07-30 01:28:00,4.18758,4.19057,4.17832,4.18767,7880000.0
2009-07-30 01:29:00,4.17779,4.18642,4.17769,4.18533,12000000.0
2009-07-30 01:30:00,4.18802,4.19024,4.18426,4.18962,6000000.0
2009-07-30 01:31:00,4.18586,4.18783,4.17664,4.18783,6000000.0
2009-07-30 01:32:00,4.18758,4.18879,4.18079,4.18079,8250000.0
2009-07-30 01:33:00,4.1882,4.1882,4.1781,4.1781,5260000.0
2009-07-30 01:34:00,4.18825,4.18825,4.1767,4.18516,6380000.0
2009-07-30 01:35:00,4.18225,4.18716,4.18142,4.18415,6760000.0
2009-07-30 01:36:00,4.17671,4.18655,4.17594,4.17651,7880000.0
2009-07-30 01:37:00,4.1816,4.18794,4.1816,4.18786,5630000.0
2009-07-30 01:38:00,4.18749,4.18783,4.18543,4.18783,4890000.0
2009-07-30 01:39:00,4.18247,4.18769,4.17861,4.17932,6750000.0
2009-07-30 01:40:00,4.18772,4.18772,4.17537,4.1874,8250000.0
2009-07-30 01:41:00,4.18717,4.18717,4.17688,4.17991,6380000.0
2009-07-30 01:42:00,4.17731,4.18729,4.17731,4.18645,4880000.0
2009-07-30 01:43:00,4.18732,4.18732,4.17742,4.18509,4880000.0
2009-07-30 01:44:00,4.17708,4.18584,4.17298,4.18584,7500000.0
2009-07-30 01:45:00,4.18853,4.18853,4.1822,4.1822,4510000.0
2009-07-30 01:46:00,4.17598,4.18778,4.17571,4.17571,5260000.0
2009-07-30 01:47:00,4.18662,4.18749,4.18529,4.18749,6380000.0
2009-07-30 01:48:00,4.18755,4.18772,4.18202,4.18722,8250000.0
2009-07-30 01:49:00,4.17742,4.18651,4.17742,4.18651,5640000.0
2009-07-30 01:50:00,4.18217,4.18885,4.18217,4.18443,6380000.0
2009-07-30 01:51:00,4.18022,4.18729,4.18022,4.18729,8250000.0
2009-07-30 01:52:00,4.18738,4.18738,4.18109,4.18459,6000000.0
2009-07-30 01:53:00,4.18711,4.18891,4.17844,4.18721,7140000.0
2009-07-30 01:54:00,4.18562,4.18645,4.1794,4.18448,5630000.0
2009-07-30 01:55:00,4.18766,4.19039,4.18035,4.18834,8250000.0
2009-07-30 01:56:00,4.18429,4.18685,4.18006,4.18175,6000000.0
2009-07-30 01:57:00,4.18275,4.18677,4.17448,4.18439,15400000.0
2009-07-30 01:58:00,4.18677,4.18706,4.182,4.18204,4880000.0
2009-07-30 02:01:00,4.18794,4.18794,4.17612,4.18682,6770000.0
2009-07-30 02:02:00,4.18726,4.18789,4.183,4.18739,5250000.0
2009-07-30 02:03:00,4.18475,4.19008,4.17883,4.18699,15400000.0
2009-07-30 02:04:00,4.18683,4.18694,4.182,4.18214,4510000.0
2009-07-30 02:05:00,4.18593,4.18826,4.17933,4.18722,4890000.0
2009-07-30 02:06:00,4.18193,4.18677,4.17786,4.17786,7130000.0
2009-07-30 02:07:00,4.18734,4.18814,4.18146,4.18223,7500000.0
2009-07-30 02:08:00,4.18392,4.18532,4.1772,4.17802,5260000.0
2009-07-30 02:09:00,4.18597,4.18707,4.17807,4.1824,6000000.0
2009-07-30 02:10:00,4.1856,4.18787,4.18244,4.18777,4880000.0
2009-07-30 02:11:00,4.18684,4.18765,4.18241,4.18241,6380000.0
2009-07-30 02:12:00,4.18718,4.18718,4.17932,4.18099,3390000.0
2009-07-30 02:13:00,4.18664,4.18664,4.17501,4.18264,6380000.0
2009-07-30 02:14:00,4.1883,4.1886,4.17883,4.18786,5250000.0
2009-07-30 02:15:00,4.18597,4.19127,4.18074,4.18169,19880000.0
2009-07-30 02:16:00,4.18212,4.18781,4.18191,4.18781,4880000.0
2009-07-30 02:17:00,4.18289,4.18853,4.1828,4.18835,5630000.0
2009-07-30 02:18:00,4.18282,4.18754,4.18175,4.18736,4500000.0
2009-07-30 02:19:00,4.18276,4.18753,4.18043,4.18753,7140000.0
2009-07-30 02:20:00,4.18739,4.18748,4.17769,4.18204,4880000.0
2009-07-30 02:21:00,4.18239,4.18955,4.1786,4.18776,5250000.0
2009-07-30 02:22:00,4.18591,4.18645,4.17622,4.17622,5630000.0
2009-07-30 02:23:00,4.1853,4.18837,4.17838,4.18591,4510000.0
2009-07-30 02:24:00,4.1851,4.19024,4.18088,4.18999,7130000.0
2009-07-30 02:25:00,4.18955,4.18955,4.18358,4.18578,8250000.0
2009-07-30 02:26:00,4.17713,4.18672,4.17605,4.18672,8250000.0
2009-07-30 02:27:00,4.18618,4.1891,4.18107,4.18531,5250000.0
2009-07-30 02:28:00,4.18282,4.18791,4.18197,4.18613,4880000.0
2009-07-30 02:29:00,4.1824,4.18769,4.18116,4.18769,5630000.0
2009-07-30 02:30:00,4.18846,4.18846,4.18272,4.18272,7140000.0
2009-07-30 02:31:00,4.18267,4.18564,4.17621,4.18264,5270000.0
2009-07-30 02:32:00,4.18516,4.18896,4.17869,4.17869,4510000.0
2009-07-30 02:33:00,4.18489,4.18762,4.17738,4.18153,5250000.0
2009-07-30 02:34:00,4.18813,4.18813,4.17813,4.18669,5260000.0
2009-07-30 02:35:00,4.18294,4.18925,4.17904,4.18312,4500000.0
2009-07-30 02:36:00,4.18233,4.18557,4.17903,4.1809,5260000.0
2009-07-30 02:37:00,4.1871,4.18842,4.18304,4.18463,4880000.0
2009-07-30 02:38:00,4.18381,4.18774,4.18338,4.1873,4880000.0
2009-07-30 02:39:00,4.18499,4.19077,4.18072,4.18905,20270000.0
2009-07-30 02:40:00,4.18601,4.18782,4.17937,4.18402,7130000.0
2009-07-30 02:41:00,4.1838,4.19044,4.17881,4.17881,6390000.0
2009-07-30 02:42:00,4.18481,4.18588,4.17918,4.17959,4130000.0
2009-07-30 02:43:00,4.18617,4.18725,4.18389,4.18725,4500000.0
2009-07-30 02:44:00,4.18782,4.18854,4.17905,4.18702,4880000.0
2009-07-30 02:45:00,4.18844,4.18924,4.17722,4.18731,11250000.0
2009-07-30 02:46:00,4.18425,4.18715,4.18238,4.18707,6010000.0
2009-07-30 02:47:00,4.18631,4.18759,4.18046,4.18711,6760000.0
2009-07-30 02:48:00,4.18266,4.18936,4.17948,4.18615,5640000.0
2009-07-30 02:49:00,4.18672,4.18672,4.17621,4.18508,3380000.0
2009-07-30 02:50:00,4.1829,4.18577,4.1754,4.1754,4500000.0
2009-07-30 02:51:00,4.18464,4.18745,4.17911,4.17911,6750000.0
2009-07-30 02:52:00,4.18194,4.18694,4.18069,4.18694,3380000.0
2009-07-30 02:53:00,4.18254,4.18787,4.18049,4.18346,7510000.0
2009-07-30 02:54:00,4.18657,4.18721,4.17698,4.17698,8250000.0
2009-07-30 02:55:00,4.18772,4.18831,4.17796,4.18688,7880000.0
2009-07-30 02:56:00,4.18416,4.18552,4.17936,4.18259,5250000.0
2009-07-30 02:57:00,4.1839,4.18767,4.17764,4.18246,7130000.0
2009-07-30 02:58:00,4.17976,4.18758,4.17773,4.18758,4510000.0
2009-07-30 02:59:00,4.18372,4.187,4.18181,4.18375,5630000.0
2009-07-30 03:00:00,4.18566,4.18975,4.17505,4.18606,18030000.0
2009-07-30 03:01:00,4.18259,4.18853,4.18259,4.18839,3750000.0
2009-07-30 03:02:00,4.18248,4.18785,4.18248,4.18615,5250000.0
2009-07-30 03:03:00,4.18661,4.18705,4.17736,4.18705,4500000.0
2009-07-30 03:04:00,4.18866,4.18923,4.18397,4.18702,6000000.0
2009-07-30 03:05:00,4.1826,4.1864,4.17799,4.1864,5630000.0
2009-07-30 03:06:00,4.18568,4.19008,4.17922,4.17922,5630000.0
2009-07-30 03:07:00,4.18103,4.18839,4.17839,4.1861,4130000.0
2009-07-30 03:08:00,4.18402,4.18663,4.17634,4.18567,16510000.0
2009-07-30 03:09:00,4.1867,4.18711,4.18195,4.18244,4880000.0
2009-07-30 03:10:00,4.18302,4.18762,4.1782,4.18657,5260000.0
2009-07-30 03:11:00,4.18772,4.18772,4.181,4.18702,5260000.0
2009-07-30 03:12:00,4.18399,4.18803,4.17738,4.18617,16140000.0
2009-07-30 03:13:00,4.18739,4.18843,4.18299,4.18299,5250000.0
2009-07-30 03:14:00,4.18387,4.18608,4.18021,4.18608,7140000.0
2009-07-30 03:15:00,4.1837,4.18793,4.18218,4.18674,4130000.0
2009-07-30 03:16:00,4.18347,4.18868,4.18347,4.18352,7130000.0
2009-07-30 03:17:00,4.18806,4.18934,4.17836,4.18654,6010000.0
2009-07-30 03:18:00,4.18082,4.19296,4.18082,4.18812,5630000.0
2009-07-30 03:19:00,4.18839,4.18965,4.18187,4.188,5630000.0
2009-07-30 03:20:00,4.18292,4.18853,4.1793,4.18656,5630000.0
2009-07-30 03:21:00,4.18052,4.18928,4.17866,4.18749,20280000.0
2009-07-30 03:22:00,4.17818,4.18783,4.17777,4.18216,5630000.0
2009-07-30 03:23:00,4.18881,4.18891,4.18167,4.1881,4510000.0
2009-07-30 03:24:00,4.18374,4.18989,4.18164,4.18403,7510000.0
2009-07-30 03:25:00,4.18238,4.18668,4.17795,4.17795,5250000.0
2009-07-30 03:26:00,4.18123,4.18692,4.17576,4.18692,4500000.0
2009-07-30 03:27:00,4.18201,4.18658,4.18201,4.18209,5250000.0
2009-07-30 03:28:00,4.18519,4.18653,4.17957,4.18321,2630000.0
2009-07-30 03:29:00,4.18738,4.18757,4.18117,4.18757,5630000.0
2009-07-30 03:30:00,4.18402,4.18927,4.17912,4.18688,16140000.0
2009-07-30 03:31:00,4.18735,4.18773,4.17952,4.17952,7510000.0
2009-07-30 03:32:00,4.18802,4.18914,4.18317,4.18317,6760000.0
2009-07-30 03:33:00,4.18553,4.18831,4.18041,4.18831,7500000.0
2009-07-30 03:34:00,4.18215,4.18702,4.18215,4.1822,4510000.0
2009-07-30 03:35:00,4.18843,4.18843,4.18383,4.18693,5630000.0
2009-07-30 03:36:00,4.18229,4.18716,4.18229,4.18268,5260000.0
2009-07-30 03:37:00,4.17869,4.18729,4.17869,4.18652,4510000.0
2009-07-30 03:38:00,4.18276,4.18901,4.18276,4.18465,6380000.0
2009-07-30 03:39:00,4.18435,4.18863,4.1787,4.18674,18390000.0
2009-07-30 03:40:00,4.18711,4.18711,4.18208,4.18338,5250000.0
2009-07-30 03:41:00,4.18804,4.1885,4.18302,4.18507,5630000.0
2009-07-30 03:42:00,4.1873,4.1873,4.18278,4.18278,5250000.0
2009-07-30 03:43:00,4.18713,4.18747,4.18198,4.18381,5270000.0
2009-07-30 03:44:00,4.18326,4.18677,4.17533,4.18677,7140000.0
2009-07-30 03:45:00,4.1878,4.1878,4.17508,4.18516,17650000.0
2009-07-30 03:46:00,4.18829,4.18988,4.1818,4.18844,6380000.0
2009-07-30 03:47:00,4.18717,4.18925,4.17672,4.18613,6010000.0
2009-07-30 03:48:00,4.18638,4.18725,4.18226,4.18249,4890000.0
2009-07-30 03:49:00,4.18764,4.18764,4.18142,4.18266,5250000.0
2009-07-30 03:50:00,4.18133,4.18669,4.18071,4.18438,6010000.0
2009-07-30 03:51:00,4.17376,4.18578,4.17376,4.18578,8250000.0
2009-07-30 03:52:00,4.18367,4.19085,4.1777,4.18633,19880000.0
2009-07-30 03:53:00,4.18694,4.18785,4.18246,4.18785,6000000.0
2009-07-30 03:54:00,4.18426,4.18798,4.17879,4.18772,6750000.0
2009-07-30 03:55:00,4.18278,4.18839,4.18278,4.1881,5260000.0
2009-07-30 03:56:00,4.18225,4.18804,4.18045,4.18804,7880000.0
2009-07-30 03:57:00,4.187,4.187,4.18057,4.18057,5630000.0
2009-07-30 03:58:00,4.18547,4.18727,4.17845,4.18727,8250000.0
2009-07-30 03:59:00,4.18399,4.18706,4.17737,4.18203,4880000.0
2009-07-30 04:00:00,4.18742,4.18742,4.17561,4.18643,22910000.0
2009-07-30 04:01:00,4.18774,4.18775,4.18233,4.18765,6770000.0
2009-07-30 04:02:00,4.18252,4.18901,4.18242,4.1829,5250000.0
2009-07-30 04:03:00,4.18088,4.18955,4.17969,4.18385,6390000.0
2009-07-30 04:04:00,4.17716,4.19024,4.17716,4.18841,6750000.0
2009-07-30 04:05:00,4.18536,4.18677,4.18251,4.1861,4510000.0
2009-07-30 04:06:00,4.18636,4.18853,4.17842,4.18216,7500000.0
2009-07-30 04:07:00,4.18411,4.18577,4.17719,4.17772,6390000.0
2009-07-30 04:08:00,4.18498,4.188,4.18295,4.18507,5250000.0
2009-07-30 04:09:00,4.17633,4.1854,4.17393,4.17947,7510000.0
2009-07-30 04:10:00,4.18485,4.186,4.17559,4.18226,3380000.0
2009-07-30 04:11:00,4.18566,4.18724,4.18051,4.18117,8640000.0
2009-07-30 04:12:00,4.18211,4.1868,4.1813,4.18324,7500000.0
2009-07-30 04:13:00,4.18544,4.18635,4.17622,4.18635,4890000.0
2009-07-30 04:14:00,4.18375,4.1874,4.18227,4.18682,7510000.0
2009-07-30 04:15:00,4.18748,4.18748,4.17589,4.18725,23280000.0
2009-07-30 04:16:00,4.18543,4.18619,4.18162,4.18261,4500000.0
2009-07-30 04:17:00,4.18459,4.18731,4.1806,4.18502,5250000.0
2009-07-30 04:18:00,4.17564,4.18561,4.17564,4.18547,5260000.0
2009-07-30 04:19:00,4.18777,4.1905,4.18381,4.18805,7500000.0
2009-07-30 04:20:00,4.18778,4.18857,4.17804,4.18791,8640000.0
2009-07-30 04:21:00,4.18222,4.18805,4.18222,4.18722,6000000.0
2009-07-30 04:22:00,4.1823,4.18722,4.18082,4.18388,8250000.0
2009-07-30 04:23:00,4.186,4.18649,4.17616,4.1839,6380000.0
2009-07-30 04:24:00,4.1851,4.1874,4.18084,4.18174,7130000.0
2009-07-30 04:25:00,4.18365,4.18896,4.17945,4.18896,6380000.0
2009-07-30 04:26:00,4.182,4.18525,4.18007,4.18149,5630000.0
2009-07-30 04:27:00,4.18716,4.18796,4.18266,4.18796,4890000.0
2009-07-30 04:28:00,4.18311,4.18762,4.18293,4.1836,4140000.0
2009-07-30 04:29:00,4.1864,4.18858,4.1826,4.18808,8640000.0
2009-07-30 04:30:00,4.18882,4.18882,4.18308,4.18308,2270000.0
2009-07-30 04:31:00,4.18847,4.18905,4.17559,4.18747,5260000.0
2009-07-30 04:32:00,4.18512,4.18895,4.17933,4.18708,16520000.0
2009-07-30 04:33:00,4.18508,4.18508,4.18092,4.18501,4130000.0
2009-07-30 04:35:00,4.18604,4.19029,4.17942,4.18711,16510000.0
2009-07-30 04:36:00,4.18588,4.18778,4.18232,4.18729,3750000.0
2009-07-30 04:37:00,4.18504,4.18545,4.17639,4.18545,5260000.0
2009-07-30 04:38:00,4.18604,4.1871,4.17602,4.18027,5250000.0
2009-07-30 04:39:00,4.18672,4.18893,4.17963,4.18786,4140000.0
2009-07-30 04:40:00,4.17765,4.1865,4.17765,4.18405,5250000.0
2009-07-30 04:41:00,4.18494,4.18649,4.18084,4.18189,7510000.0
2009-07-30 04:42:00,4.18682,4.18866,4.17987,4.18866,6750000.0
2009-07-30 04:43:00,4.1865,4.18681,4.17795,4.17795,7510000.0
2009-07-30 04:44:00,4.18825,4.18825,4.17859,4.18755,5250000.0
2009-07-30 04:45:00,4.18938,4.18938,4.17829,4.18262,20280000.0
2009-07-30 04:46:00,4.18682,4.18685,4.17882,4.18116,4880000.0
2009-07-30 04:47:00,4.18596,4.18636,4.18157,4.18327,6000000.0
2009-07-30 04:48:00,4.18841,4.18841,4.18385,4.18401,7520000.0
2009-07-30 04:49:00,4.18629,4.1871,4.17594,4.1871,5250000.0
2009-07-30 04:50:00,4.18944,4.19206,4.1816,4.19011,7890000.0
2009-07-30 04:51:00,4.18273,4.18771,4.18149,4.18741,6000000.0
2009-07-30 04:52:00,4.18739,4.18977,4.18342,4.18723,5630000.0
2009-07-30 04:53:00,4.18724,4.18724,4.17406,4.17567,7510000.0
2009-07-30 04:54:00,4.18656,4.18754,4.17916,4.18754,7130000.0
2009-07-30 04:55:00,4.18254,4.18799,4.17833,4.18635,5260000.0
2009-07-30 04:56:00,4.1877,4.1877,4.17943,4.1866,4500000.0
2009-07-30 04:57:00,4.18493,4.18742,4.18388,4.18721,5640000.0
2009-07-30 04:58:00,4.18728,4.18728,4.18083,4.18529,6010000.0
2009-07-30 04:59:00,4.18808,4.18808,4.18082,4.18082,4890000.0
2009-07-30 05:00:00,4.18623,4.18836,4.17482,4.18538,20260000.0
2009-07-30 05:01:00,4.18274,4.18599,4.17553,4.18289,3750000.0
2009-07-30 05:02:00,4.18547,4.18756,4.18547,4.18756,5250000.0
2009-07-30 05:03:00,4.18549,4.18736,4.17973,4.18736,6750000.0
2009-07-30 05:04:00,4.18599,4.18752,4.17812,4.18702,7140000.0
2009-07-30 05:05:00,4.18241,4.18813,4.17822,4.18202,6380000.0
2009-07-30 05:06:00,4.18261,4.18822,4.17916,4.18646,6000000.0
2009-07-30 05:07:00,4.18661,4.18891,4.18349,4.1836,6770000.0
2009-07-30 05:08:00,4.18625,4.18869,4.1833,4.18464,5260000.0
2009-07-30 05:09:00,4.18518,4.18699,4.18489,4.18516,3380000.0
2009-07-30 05:10:00,4.18617,4.18617,4.18379,4.18563,3750000.0
2009-07-30 05:11:00,4.18103,4.18842,4.17553,4.18755,6770000.0
2009-07-30 05:12:00,4.18869,4.18869,4.18259,4.18259,8630000.0
2009-07-30 05:13:00,4.1875,4.1875,4.17701,4.178,7140000.0
2009-07-30 05:14:00,4.18281,4.18685,4.17663,4.18011,7500000.0
2009-07-30 05:15:00,4.18612,4.18936,4.17825,4.18649,16140000.0
2009-07-30 05:16:00,4.18794,4.18885,4.18022,4.18732,6010000.0
2009-07-30 05:17:00,4.18256,4.18802,4.18155,4.18232,4510000.0
2009-07-30 05:18:00,4.18533,4.18737,4.17835,4.18289,5630000.0
2009-07-30 05:19:00,4.18336,4.18645,4.17501,4.18558,16510000.0
2009-07-30 05:20:00,4.18713,4.18817,4.18298,4.18298,6000000.0
2009-07-30 05:21:00,4.18178,4.18874,4.17657,4.18809,5630000.0
2009-07-30 05:22:00,4.18053,4.19074,4.18036,4.18317,6390000.0
2009-07-30 05:23:00,4.18457,4.18868,4.17853,4.17853,4880000.0
2009-07-30 05:24:00,4.18564,4.18564,4.1802,4.1802,1500000.0
2009-07-30 05:25:00,4.18375,4.18786,4.18281,4.18281,5250000.0
2009-07-30 05:26:00,4.18753,4.18753,4.17821,4.18152,5260000.0
2009-07-30 05:27:00,4.18662,4.18844,4.18322,4.18844,3380000.0
2009-07-30 05:28:00,4.18432,4.1869,4.17561,4.1869,8250000.0
2009-07-30 05:29:00,4.18823,4.18823,4.18728,4.18728,1500000.0
2009-07-30 05:30:00,4.18896,4.18933,4.18304,4.18639,7500000.0
2009-07-30 05:31:00,4.18642,4.18846,4.1816,4.18294,6380000.0
2009-07-30 05:32:00,4.18529,4.18666,4.18032,4.18032,5250000.0
2009-07-30 05:33:00,4.18502,4.18615,4.17617,4.18585,7880000.0
2009-07-30 05:34:00,4.18346,4.18795,4.18246,4.1825,5250000.0
2009-07-30 05:35:00,4.18383,4.18574,4.18089,4.18187,3760000.0
2009-07-30 05:36:00,4.18584,4.18805,4.18279,4.18805,6380000.0
2009-07-30 05:37:00,4.18524,4.18544,4.17913,4.18544,5630000.0
2009-07-30 05:38:00,4.1864,4.18895,4.18299,4.183,7130000.0
2009-07-30 05:39:00,4.18692,4.18692,4.18037,4.18254,7130000.0
2009-07-30 05:40:00,4.18489,4.18489,4.1793,4.1793,4880000.0
2009-07-30 05:41:00,4.18664,4.18767,4.18217,4.18767,5250000.0
2009-07-30 05:42:00,4.18252,4.18884,4.17913,4.1793,5630000.0
2009-07-30 05:43:00,4.18353,4.18956,4.18353,4.18657,4880000.0
2009-07-30 05:44:00,4.18549,4.18549,4.17155,4.18072,7520000.0
2009-07-30 05:45:00,4.18932,4.18932,4.18278,4.18646,4510000.0
2009-07-30 05:46:00,4.18842,4.18842,4.17686,4.18795,4880000.0
2009-07-30 05:47:00,4.18257,4.18314,4.18257,4.18314,1500000.0
2009-07-30 05:48:00,4.18665,4.19121,4.17888,4.18837,6010000.0
2009-07-30 05:49:00,4.18311,4.18593,4.18172,4.1857,6750000.0
2009-07-30 05:50:00,4.18122,4.18894,4.18122,4.1842,7510000.0
2009-07-30 05:51:00,4.18264,4.18661,4.18039,4.18661,4520000.0
2009-07-30 05:52:00,4.18286,4.19069,4.18286,4.18829,6760000.0
2009-07-30 05:53:00,4.18153,4.18587,4.17983,4.18587,7500000.0
2009-07-30 05:54:00,4.18701,4.18786,4.17619,4.1865,6010000.0
2009-07-30 05:55:00,4.18735,4.18763,4.18058,4.18264,8250000.0
2009-07-30 05:56:00,4.18549,4.18549,4.18344,4.18518,3000000.0
2009-07-30 05:57:00,4.17997,4.18865,4.17997,4.18564,5260000.0
2009-07-30 05:58:00,4.18249,4.1881,4.17894,4.18261,7500000.0
2009-07-30 05:59:00,4.18672,4.18817,4.17843,4.18817,3750000.0
2009-07-30 06:00:00,4.18911,4.18911,4.17709,4.18782,8250000.0
2009-07-30 06:01:00,4.18228,4.18862,4.17718,4.18528,7140000.0
2009-07-30 06:02:00,4.17669,4.18699,4.17669,4.18699,4890000.0
2009-07-30 06:03:00,4.18738,4.18738,4.17684,4.18589,7510000.0
2009-07-30 06:04:00,4.1864,4.18979,4.17898,4.1827,6750000.0
2009-07-30 06:05:00,4.18754,4.18779,4.17803,4.17832,3770000.0
2009-07-30 06:06:00,4.18534,4.18877,4.18266,4.18276,5640000.0
2009-07-30 06:07:00,4.18178,4.18759,4.18178,4.1875,6380000.0
2009-07-30 06:08:00,4.18623,4.18766,4.18349,4.18671,5260000.0
2009-07-30 06:09:00,4.18729,4.18729,4.17655,4.18579,4890000.0
2009-07-30 06:10:00,4.18272,4.18668,4.18272,4.1833,7510000.0
2009-07-30 06:11:00,4.17902,4.18833,4.17696,4.18588,4510000.0
2009-07-30 06:12:00,4.18613,4.1884,4.17842,4.18722,4880000.0
2009-07-30 06:13:00,4.1881,4.1881,4.1835,4.18807,5260000.0
2009-07-30 06:14:00,4.18644,4.18706,4.18181,4.18596,6010000.0
2009-07-30 06:15:00,4.18931,4.18931,4.18486,4.18766,4880000.0
2009-07-30 06:16:00,4.18392,4.18838,4.17826,4.18106,6750000.0
2009-07-30 06:17:00,4.187,4.18746,4.17795,4.17795,7510000.0
2009-07-30 06:18:00,4.18705,4.18705,4.17863,4.1862,3770000.0
2009-07-30 06:19:00,4.18321,4.18555,4.17486,4.18545,4510000.0
2009-07-30 06:20:00,4.18491,4.1881,4.18277,4.18677,7130000.0
2009-07-30 06:21:00,4.18581,4.1871,4.17776,4.18122,4880000.0
2009-07-30 06:22:00,4.17651,4.18698,4.17651,4.1833,4510000.0
2009-07-30 06:23:00,4.18166,4.1873,4.18127,4.1873,6010000.0
2009-07-30 06:24:00,4.18396,4.1878,4.18396,4.1878,4510000.0
2009-07-30 06:25:00,4.18721,4.18755,4.17598,4.18645,6750000.0
2009-07-30 06:26:00,4.18308,4.18662,4.17718,4.17718,4880000.0
2009-07-30 06:27:00,4.18067,4.18606,4.18002,4.18169,6750000.0
2009-07-30 06:28:00,4.18485,4.18617,4.17627,4.18617,6760000.0
2009-07-30 06:29:00,4.18669,4.18802,4.18217,4.18776,7130000.0
2009-07-30 06:30:00,4.18957,4.18957,4.17897,4.1792,7880000.0
2009-07-30 06:31:00,4.18746,4.18999,4.17994,4.18321,6000000.0
2009-07-30 06:32:00,4.18735,4.18735,4.1777,4.18106,5630000.0
2009-07-30 06:33:00,4.17876,4.18917,4.17876,4.18491,7130000.0
2009-07-30 06:34:00,4.18676,4.18676,4.17765,4.18286,5260000.0
2009-07-30 06:35:00,4.17821,4.18692,4.17821,4.18692,6000000.0
2009-07-30 06:36:00,4.18683,4.18801,4.17962,4.18565,4510000.0
2009-07-30 06:37:00,4.18239,4.1872,4.17544,4.18595,6760000.0
2009-07-30 06:38:00,4.18608,4.18829,4.1783,4.18774,5640000.0
2009-07-30 06:39:00,4.17976,4.18967,4.17976,4.1884,5630000.0
2009-07-30 06:40:00,4.18514,4.18781,4.17907,4.18781,6760000.0
2009-07-30 06:41:00,4.18854,4.1889,4.17901,4.18216,6000000.0
2009-07-30 06:42:00,4.18795,4.18795,4.1803,4.18151,7510000.0
2009-07-30 06:43:00,4.18701,4.18852,4.17924,4.17924,6010000.0
2009-07-30 06:44:00,4.17678,4.18655,4.17678,4.18655,5630000.0
2009-07-30 06:45:00,4.18533,4.189,4.18042,4.18712,4500000.0
2009-07-30 06:46:00,4.18607,4.18607,4.17794,4.18133,6000000.0
2009-07-30 06:47:00,4.18062,4.192,4.18062,4.18483,7510000.0
2009-07-30 06:48:00,4.18259,4.19028,4.17907,4.19028,5640000.0
2009-07-30 06:49:00,4.18225,4.18752,4.17729,4.18354,4510000.0
2009-07-30 06:50:00,4.18216,4.18961,4.17703,4.18615,15400000.0
2009-07-30 06:51:00,4.18847,4.18942,4.1831,4.1831,4880000.0
2009-07-30 06:52:00,4.17842,4.18782,4.17842,4.18339,7500000.0
2009-07-30 06:53:00,4.18698,4.18698,4.17725,4.18245,5630000.0
2009-07-30 06:54:00,4.18245,4.18671,4.17713,4.18192,7510000.0
2009-07-30 06:55:00,4.18486,4.18839,4.17743,4.18615,17250000.0
2009-07-30 06:56:00,4.18645,4.18724,4.18275,4.18275,4510000.0
2009-07-30 06:57:00,4.18726,4.18726,4.1808,4.18672,5260000.0
2009-07-30 06:58:00,4.18843,4.18843,4.17333,4.1849,5640000.0
2009-07-30 06:59:00,4.18419,4.19024,4.17944,4.17944,5630000.0
2009-07-30 07:00:00,4.18502,4.18526,4.17459,4.18453,6760000.0
2009-07-30 07:01:00,4.18302,4.18788,4.17807,4.18788,5250000.0
2009-07-30 07:02:00,4.1833,4.18622,4.17391,4.1778,7140000.0
2009-07-30 07:03:00,4.188,4.1905,4.18039,4.18485,5630000.0
2009-07-30 07:04:00,4.18897,4.18897,4.17937,4.18214,6000000.0
2009-07-30 07:05:00,4.18742,4.18742,4.18034,4.18694,5630000.0
2009-07-30 07:06:00,4.18739,4.18871,4.17944,4.18373,5630000.0
2009-07-30 07:07:00,4.17796,4.18781,4.17796,4.18781,5260000.0
2009-07-30 07:08:00,4.18425,4.18828,4.17898,4.17898,4130000.0
2009-07-30 07:09:00,4.18679,4.18733,4.18078,4.18733,4880000.0
2009-07-30 07:10:00,4.18407,4.18651,4.17683,4.1862,7130000.0
2009-07-30 07:11:00,4.18458,4.19025,4.18141,4.19025,5250000.0
2009-07-30 07:12:00,4.18617,4.18617,4.17508,4.17575,7510000.0
2009-07-30 07:13:00,4.18567,4.18699,4.17801,4.1829,5260000.0
2009-07-30 07:14:00,4.18836,4.18836,4.17794,4.18213,5630000.0
2009-07-30 07:15:00,4.18256,4.19335,4.18256,4.18646,7500000.0
2009-07-30 07:16:00,4.18727,4.1875,4.17953,4.17953,6000000.0
2009-07-30 07:17:00,4.18975,4.18975,4.18512,4.18851,5260000.0
2009-07-30 07:18:00,4.18597,4.18854,4.17888,4.18842,7510000.0
2009-07-30 07:19:00,4.18906,4.18906,4.18006,4.18349,5630000.0
2009-07-30 07:20:00,4.18762,4.18821,4.18046,4.18821,6760000.0
2009-07-30 07:21:00,4.1834,4.18814,4.18211,4.18359,6380000.0
2009-07-30 07:22:00,4.18972,4.18995,4.18049,4.18721,4880000.0
2009-07-30 07:23:00,4.17909,4.18864,4.17909,4.18864,5260000.0
2009-07-30 07:24:00,4.18872,4.18979,4.17942,4.18559,7140000.0
2009-07-30 07:25:00,4.17955,4.18828,4.17955,4.18828,6000000.0
2009-07-30 07:26:00,4.18794,4.18902,4.18279,4.18798,6750000.0
2009-07-30 07:27:00,4.18795,4.18795,4.17917,4.18287,5630000.0
2009-07-30 07:28:00,4.18018,4.18974,4.18018,4.18476,7130000.0
2009-07-30 07:29:00,4.18442,4.18866,4.17947,4.17947,6000000.0
2009-07-30 07:30:00,4.1806,4.19063,4.1806,4.19009,5630000.0
2009-07-30 07:31:00,4.18913,4.18973,4.18442,4.18473,6000000.0
2009-07-30 07:32:00,4.17812,4.18801,4.17812,4.18801,5260000.0
2009-07-30 07:33:00,4.1892,4.1892,4.18395,4.18848,7500000.0
2009-07-30 07:34:00,4.18808,4.19047,4.17831,4.1846,5260000.0
2009-07-30 07:35:00,4.18396,4.1891,4.18396,4.18568,5630000.0
2009-07-30 07:36:00,4.18542,4.18854,4.18262,4.18839,5260000.0
2009-07-30 07:37:00,4.18081,4.1899,4.18081,4.1899,5630000.0
2009-07-30 07:38:00,4.18846,4.18846,4.18423,4.18695,4880000.0
2009-07-30 07:39:00,4.1874,4.18941,4.18182,4.1887,4880000.0
2009-07-30 07:40:00,4.18924,4.18924,4.18084,4.18147,6000000.0
2009-07-30 07:41:00,4.18669,4.19155,4.18024,4.18503,6760000.0
2009-07-30 07:42:00,4.18842,4.18863,4.18326,4.18863,5250000.0
2009-07-30 07:43:00,4.18291,4.18911,4.17621,4.1876,5640000.0
2009-07-30 07:44:00,4.18904,4.18938,4.18011,4.18398,6010000.0
2009-07-30 07:45:00,4.18196,4.19482,4.18196,4.18958,7880000.0
2009-07-30 07:46:00,4.18523,4.19068,4.18176,4.19039,4510000.0
2009-07-30 07:47:00,4.18791,4.18916,4.17819,4.17997,7140000.0
2009-07-30 07:48:00,4.18669,4.18792,4.17694,4.18401,5630000.0
2009-07-30 07:49:00,4.18841,4.19061,4.17965,4.18229,6000000.0
2009-07-30 07:50:00,4.18234,4.19252,4.18174,4.18563,6760000.0
2009-07-30 07:51:00,4.182,4.18733,4.1775,4.1775,6000000.0
2009-07-30 07:52:00,4.17827,4.1874,4.17827,4.1874,6000000.0
2009-07-30 07:53:00,4.18422,4.18794,4.18127,4.18794,8250000.0
2009-07-30 07:54:00,4.1843,4.18835,4.17921,4.18605,4130000.0
2009-07-30 07:55:00,4.18634,4.18746,4.18057,4.18637,4510000.0
2009-07-30 07:56:00,4.1867,4.1876,4.18169,4.18565,5630000.0
2009-07-30 07:57:00,4.18622,4.1874,4.18041,4.1874,4510000.0
2009-07-30 07:58:00,4.1817,4.18715,4.18097,4.18715,6000000.0
2009-07-30 07:59:00,4.17777,4.18748,4.17777,4.1864,12760000.0
2009-07-30 08:00:00,4.18687,4.18687,4.17469,4.18567,11630000.0
2009-07-30 08:01:00,4.18725,4.1906,4.17875,4.18356,13880000.0
2009-07-30 08:02:00,4.18792,4.18803,4.18181,4.1853,10500000.0
2009-07-30 08:03:00,4.18576,4.18926,4.18194,4.18784,12010000.0
2009-07-30 08:04:00,4.17916,4.19106,4.17916,4.18618,10140000.0
2009-07-30 08:05:00,4.18829,4.18925,4.17991,4.18799,9760000.0
2009-07-30 08:06:00,4.18852,4.18916,4.17732,4.18699,13130000.0
2009-07-30 08:07:00,4.18841,4.18873,4.17952,4.18096,10510000.0
2009-07-30 08:08:00,4.19005,4.19213,4.18105,4.18511,12760000.0
2009-07-30 08:09:00,4.17983,4.18911,4.17983,4.18887,9760000.0
2009-07-30 08:10:00,4.18582,4.1886,4.17472,4.18628,12760000.0
2009-07-30 08:11:00,4.18251,4.18795,4.18186,4.18516,7130000.0
2009-07-30 08:12:00,4.18389,4.18865,4.17807,4.18767,11650000.0
2009-07-30 08:13:00,4.18698,4.18987,4.17898,4.18458,12760000.0
2009-07-30 08:14:00,4.18379,4.18542,4.17372,4.17472,16520000.0
2009-07-30 08:15:00,4.17956,4.1861,4.17533,4.18466,11260000.0
2009-07-30 08:16:00,4.18425,4.18537,4.17442,4.17605,9380000.0
2009-07-30 08:17:00,4.17277,4.18233,4.17069,4.18161,12010000.0
2009-07-30 08:18:00,4.17972,4.18225,4.1713,4.1753,8260000.0
2009-07-30 08:19:00,4.17002,4.18011,4.17002,4.17335,12760000.0
2009-07-30 08:20:00,4.16934,4.17683,4.16934,4.17531,4880000.0
2009-07-30 08:21:00,4.16959,4.1699,4.16129,4.16702,7130000.0
2009-07-30 08:22:00,4.17118,4.17426,4.16524,4.16524,5630000.0
2009-07-30 08:23:00,4.16713,4.17144,4.15902,4.16645,7500000.0
2009-07-30 08:24:00,4.17179,4.17734,4.16513,4.16513,6770000.0
2009-07-30 08:25:00,4.17144,4.17306,4.16341,4.16925,5630000.0
2009-07-30 08:26:00,4.1728,4.1741,4.1678,4.1678,6010000.0
2009-07-30 08:27:00,4.16369,4.17322,4.16362,4.17245,7140000.0
2009-07-30 08:28:00,4.16835,4.17705,4.16835,4.17233,6000000.0
2009-07-30 08:29:00,4.16923,4.17624,4.16923,4.1726,4140000.0
2009-07-30 08:30:00,4.17256,4.17658,4.17026,4.17179,7130000.0
2009-07-30 08:31:00,4.17579,4.17849,4.16836,4.1748,7510000.0
2009-07-30 08:32:00,4.17514,4.17755,4.16667,4.17491,6760000.0
2009-07-30 08:33:00,4.17407,4.17967,4.17371,4.17835,6020000.0
2009-07-30 08:34:00,4.17917,4.17949,4.17559,4.17708,5630000.0
2009-07-30 08:35:00,4.18084,4.18084,4.17132,4.17912,7130000.0
2009-07-30 08:36:00,4.17238,4.17798,4.16914,4.17642,7500000.0
2009-07-30 08:37:00,4.17399,4.17858,4.17305,4.17846,7880000.0
2009-07-30 08:38:00,4.17486,4.17924,4.17034,4.17459,6380000.0
2009-07-30 08:39:00,4.17584,4.177,4.16895,4.17229,7130000.0
2009-07-30 08:40:00,4.17561,4.17918,4.17415,4.17766,6000000.0
2009-07-30 08:41:00,4.17974,4.17974,4.17148,4.17301,5260000.0
2009-07-30 08:42:00,4.17728,4.17948,4.17452,4.17477,5260000.0
2009-07-30 08:43:00,4.17924,4.17941,4.17362,4.17941,7520000.0
2009-07-30 08:44:00,4.1796,4.18008,4.17111,4.18003,9380000.0
2009-07-30 08:45:00,4.17295,4.18362,4.1717,4.1717,6380000.0
2009-07-30 08:46:00,4.17714,4.17989,4.17401,4.17726,6380000.0
2009-07-30 08:47:00,4.17834,4.1816,4.16981,4.18029,5260000.0
2009-07-30 08:48:00,4.1777,4.18077,4.16742,4.17155,6380000.0
2009-07-30 08:49:00,4.17508,4.17913,4.1676,4.17222,5250000.0
2009-07-30 08:50:00,4.17966,4.17979,4.16938,4.17706,7500000.0
2009-07-30 08:51:00,4.17259,4.17547,4.16602,4.17544,6010000.0
2009-07-30 08:52:00,4.17199,4.17582,4.16486,4.16952,7130000.0
2009-07-30 08:53:00,4.17376,4.17699,4.16968,4.17041,8260000.0
2009-07-30 08:54:00,4.17237,4.17386,4.16637,4.16637,5250000.0
2009-07-30 08:55:00,4.16862,4.17288,4.16528,4.17077,6750000.0
2009-07-30 08:56:00,4.1737,4.17378,4.16933,4.17309,5260000.0
2009-07-30 08:57:00,4.17294,4.174,4.16549,4.16549,5630000.0
2009-07-30 08:58:00,4.17035,4.17065,4.16637,4.16959,5630000.0
2009-07-30 08:59:00,4.16898,4.16898,4.16377,4.16472,5640000.0
2009-07-30 09:00:00,4.16652,4.17095,4.16482,4.16856,6390000.0
2009-07-30 09:01:00,4.16441,4.16844,4.16107,4.16411,4510000.0
2009-07-30 09:02:00,4.16344,4.16985,4.16344,4.16897,6380000.0
2009-07-30 09:03:00,4.16564,4.17352,4.16564,4.17193,7880000.0
2009-07-30 09:04:00,4.1682,4.17505,4.16733,4.17212,6390000.0
2009-07-30 09:05:00,4.17165,4.17792,4.16587,4.17657,7510000.0
2009-07-30 09:06:00,4.16946,4.17605,4.16946,4.17031,6000000.0
2009-07-30 09:07:00,4.17497,4.17677,4.17066,4.17677,4880000.0
2009-07-30 09:08:00,4.17505,4.17705,4.16432,4.16955,6380000.0
2009-07-30 09:09:00,4.17271,4.1796,4.17271,4.17678,6380000.0
2009-07-30 09:10:00,4.17695,4.1786,4.17408,4.17715,4140000.0
2009-07-30 09:11:00,4.174,4.17929,4.17254,4.17929,6760000.0
2009-07-30 09:12:00,4.17448,4.17879,4.17448,4.17824,4880000.0
2009-07-30 09:13:00,4.17889,4.17889,4.16593,4.16593,4880000.0
2009-07-30 09:14:00,4.1781,4.17847,4.16897,4.16897,6750000.0
2009-07-30 09:15:00,4.17082,4.18065,4.16991,4.17813,7510000.0
2009-07-30 09:16:00,4.17579,4.18018,4.1669,4.18018,7130000.0
2009-07-30 09:17:00,4.1685,4.17882,4.1685,4.17632,5630000.0
2009-07-30 09:18:00,4.17646,4.17838,4.17231,4.17708,4510000.0
2009-07-30 09:19:00,4.16812,4.17814,4.16812,4.17306,5250000.0
2009-07-30 09:20:00,4.17658,4.17852,4.1694,4.17703,8640000.0
2009-07-30 09:21:00,4.16738,4.17953,4.16738,4.17444,8630000.0
2009-07-30 09:22:00,4.17844,4.17965,4.16608,4.17823,8640000.0
2009-07-30 09:23:00,4.17833,4.17833,4.17301,4.17602,6380000.0
2009-07-30 09:24:00,4.17122,4.18187,4.17122,4.17675,6390000.0
2009-07-30 09:25:00,4.17459,4.1798,4.16949,4.17037,7510000.0
2009-07-30 09:26:00,4.1796,4.1796,4.16859,4.17542,8270000.0
2009-07-30 09:27:00,4.17874,4.17874,4.16765,4.17805,7880000.0
2009-07-30 09:28:00,4.17877,4.18152,4.17399,4.1809,5640000.0
2009-07-30 09:29:00,4.17005,4.17986,4.16965,4.17644,7500000.0
2009-07-30 09:30:00,4.17915,4.18467,4.17836,4.17836,5260000.0
2009-07-30 09:31:00,4.17725,4.17964,4.16919,4.17379,4890000.0
2009-07-30 09:32:00,4.18066,4.18132,4.17434,4.18132,6750000.0
2009-07-30 09:33:00,4.1732,4.18463,4.1732,4.18134,6750000.0
2009-07-30 09:34:00,4.17504,4.18318,4.17504,4.18318,4880000.0
2009-07-30 09:35:00,4.18277,4.18411,4.17788,4.1822,9380000.0
2009-07-30 09:36:00,4.17967,4.18401,4.17716,4.18388,6380000.0
2009-07-30 09:37:00,4.18082,4.18283,4.17323,4.17323,7880000.0
2009-07-30 09:38:00,4.18153,4.1828,4.17805,4.18062,5260000.0
2009-07-30 09:39:00,4.17808,4.18287,4.1734,4.17992,4880000.0
2009-07-30 09:40:00,4.18222,4.18288,4.17397,4.17735,4880000.0
2009-07-30 09:41:00,4.18372,4.18372,4.17726,4.17726,4520000.0
2009-07-30 09:42:00,4.17873,4.1828,4.17577,4.17781,8630000.0
2009-07-30 09:43:00,4.18381,4.18418,4.17433,4.18058,8640000.0
2009-07-30 09:44:00,4.18027,4.18332,4.17632,4.18291,5260000.0
2009-07-30 09:45:00,4.17929,4.18241,4.17474,4.18241,5640000.0
2009-07-30 09:46:00,4.18235,4.18235,4.17649,4.18052,6750000.0
2009-07-30 09:47:00,4.18204,4.18683,4.17907,4.18321,6760000.0
2009-07-30 09:48:00,4.17427,4.18396,4.17402,4.18396,6000000.0
2009-07-30 09:49:00,4.18168,4.18371,4.17385,4.17973,6010000.0
2009-07-30 09:50:00,4.18159,4.187,4.17682,4.18607,4880000.0
2009-07-30 09:51:00,4.17851,4.18754,4.17851,4.18651,5260000.0
2009-07-30 09:52:00,4.18595,4.1865,4.1792,4.18369,7880000.0
2009-07-30 09:53:00,4.18273,4.18601,4.17636,4.18456,5630000.0
2009-07-30 09:54:00,4.18469,4.18648,4.17812,4.18566,4510000.0
2009-07-30 09:55:00,4.18119,4.18645,4.17723,4.18645,5250000.0
2009-07-30 09:56:00,4.18369,4.18756,4.17749,4.18756,6750000.0
2009-07-30 09:57:00,4.18645,4.18781,4.1828,4.1869,6750000.0
2009-07-30 09:58:00,4.18703,4.18703,4.18229,4.18632,5630000.0
2009-07-30 09:59:00,4.1851,4.18559,4.176,4.176,6380000.0
2009-07-30 10:00:00,4.18371,4.18907,4.18129,4.18454,9000000.0
2009-07-30 10:01:00,4.1826,4.19096,4.17949,4.17949,9010000.0
2009-07-30 10:02:00,4.18156,4.18613,4.17473,4.17917,7880000.0
2009-07-30 10:03:00,4.18461,4.18669,4.17736,4.18495,6750000.0
2009-07-30 10:04:00,4.17921,4.18767,4.17921,4.18693,6000000.0
2009-07-30 10:05:00,4.18595,4.18943,4.18174,4.18805,6380000.0
2009-07-30 10:06:00,4.18753,4.18807,4.18248,4.18774,4900000.0
2009-07-30 10:07:00,4.18341,4.18673,4.17737,4.17737,5640000.0
2009-07-30 10:08:00,4.18451,4.18791,4.18062,4.1877,6010000.0
2009-07-30 10:09:00,4.18249,4.18639,4.18023,4.18425,5260000.0
2009-07-30 10:10:00,4.18546,4.1883,4.18142,4.1883,7510000.0
2009-07-30 10:11:00,4.18536,4.18875,4.1798,4.18665,7880000.0
2009-07-30 10:12:00,4.18587,4.18976,4.18148,4.18938,6010000.0
2009-07-30 10:13:00,4.17818,4.18688,4.17685,4.18049,9380000.0
2009-07-30 10:14:00,4.18299,4.18819,4.18299,4.18461,6000000.0
2009-07-30 10:15:00,4.1877,4.1877,4.18204,4.18626,6380000.0
2009-07-30 10:16:00,4.18508,4.18664,4.18029,4.18029,5260000.0
2009-07-30 10:17:00,4.18594,4.18683,4.18136,4.18565,6000000.0
2009-07-30 10:18:00,4.18479,4.18678,4.17625,4.18201,7520000.0
2009-07-30 10:19:00,4.18591,4.18752,4.18175,4.1851,6390000.0
2009-07-30 10:20:00,4.18251,4.18759,4.17724,4.18699,9380000.0
2009-07-30 10:21:00,4.18788,4.18788,4.18338,4.18587,5630000.0
2009-07-30 10:22:00,4.18115,4.18806,4.18115,4.18806,5260000.0
2009-07-30 10:23:00,4.18282,4.19217,4.18151,4.18694,9010000.0
2009-07-30 10:24:00,4.18758,4.18764,4.18129,4.1859,6010000.0
2009-07-30 10:25:00,4.18251,4.18906,4.18251,4.18887,4510000.0
2009-07-30 10:26:00,4.18332,4.18854,4.18259,4.18659,10130000.0
2009-07-30 10:27:00,4.18871,4.1904,4.18535,4.18932,6750000.0
2009-07-30 10:28:00,4.18568,4.19117,4.18273,4.18718,12010000.0
2009-07-30 10:29:00,4.188,4.18893,4.18359,4.18395,4890000.0
2009-07-30 10:30:00,4.18921,4.19144,4.18581,4.18982,9750000.0
2009-07-30 10:31:00,4.18165,4.19126,4.18165,4.18939,7500000.0
2009-07-30 10:32:00,4.18486,4.19237,4.18285,4.18629,7510000.0
2009-07-30 10:33:00,4.18694,4.18911,4.18354,4.18449,5250000.0
2009-07-30 10:34:00,4.1885,4.18991,4.18268,4.18991,6760000.0
2009-07-30 10:35:00,4.18818,4.1924,4.18254,4.18312,11260000.0
2009-07-30 10:36:00,4.19035,4.19035,4.17867,4.18432,7140000.0
2009-07-30 10:37:00,4.18715,4.18715,4.18422,4.18665,4880000.0
2009-07-30 10:38:00,4.18662,4.18662,4.17476,4.18054,4880000.0
2009-07-30 10:39:00,4.18623,4.18712,4.18169,4.18694,5250000.0
2009-07-30 10:40:00,4.18076,4.19042,4.1794,4.18283,8630000.0
2009-07-30 10:41:00,4.18299,4.18856,4.17857,4.18747,7890000.0
2009-07-30 10:42:00,4.18507,4.18747,4.17921,4.18595,10130000.0
2009-07-30 10:43:00,4.18064,4.18531,4.17715,4.18354,7890000.0
2009-07-30 10:44:00,4.18043,4.18628,4.18015,4.18022,6380000.0
2009-07-30 10:45:00,4.17922,4.18469,4.17922,4.18409,5630000.0
2009-07-30 10:46:00,4.18448,4.18804,4.17726,4.18505,10890000.0
2009-07-30 10:47:00,4.184,4.184,4.17469,4.18352,6010000.0
2009-07-30 10:48:00,4.17278,4.18345,4.17278,4.18093,7510000.0
2009-07-30 10:49:00,4.18304,4.18304,4.1713,4.17512,7510000.0
2009-07-30 10:50:00,4.17036,4.17834,4.16927,4.17348,8250000.0
2009-07-30 10:51:00,4.17224,4.17817,4.17073,4.17073,5250000.0
2009-07-30 10:52:00,4.1712,4.17513,4.16622,4.17484,10890000.0
2009-07-30 10:53:00,4.17696,4.17823,4.16643,4.17823,8630000.0
2009-07-30 10:54:00,4.17615,4.17703,4.17324,4.17703,6390000.0
2009-07-30 10:55:00,4.17199,4.1787,4.16704,4.16704,10510000.0
2009-07-30 10:56:00,4.16394,4.17531,4.16394,4.17367,6760000.0
2009-07-30 10:57:00,4.1727,4.17774,4.16768,4.17759,6380000.0
2009-07-30 10:58:00,4.17567,4.17658,4.16577,4.17215,10500000.0
2009-07-30 10:59:00,4.17546,4.1778,4.16496,4.1776,9380000.0
2009-07-30 11:00:00,4.17427,4.17955,4.16902,4.17888,8630000.0
2009-07-30 11:01:00,4.17647,4.17832,4.17204,4.17783,7140000.0
2009-07-30 11:02:00,4.17743,4.17743,4.17312,4.17376,6750000.0
2009-07-30 11:03:00,4.17664,4.17934,4.16893,4.17372,10130000.0
2009-07-30 11:04:00,4.17311,4.17707,4.17197,4.1748,5260000.0
2009-07-30 11:05:00,4.16939,4.17576,4.16532,4.17424,7880000.0
2009-07-30 11:06:00,4.17492,4.17652,4.16901,4.17347,10880000.0
2009-07-30 11:07:00,4.17457,4.17533,4.16553,4.16553,8640000.0
2009-07-30 11:08:00,4.16961,4.17516,4.16904,4.17404,6380000.0
2009-07-30 11:09:00,4.16893,4.17379,4.16688,4.16897,10510000.0
2009-07-30 11:10:00,4.17269,4.17461,4.16866,4.17461,7130000.0
2009-07-30 11:11:00,4.17525,4.17525,4.16752,4.17336,6010000.0
2009-07-30 11:12:00,4.17335,4.17405,4.16582,4.16753,8250000.0
2009-07-30 11:13:00,4.17344,4.17444,4.16295,4.17438,12750000.0
2009-07-30 11:14:00,4.17104,4.17503,4.16297,4.16352,8260000.0
2009-07-30 11:15:00,4.17047,4.17195,4.16496,4.16615,10130000.0
2009-07-30 11:16:00,4.17003,4.17035,4.16167,4.16728,5630000.0
2009-07-30 11:17:00,4.17081,4.17081,4.15565,4.16175,13890000.0
2009-07-30 11:18:00,4.17072,4.17296,4.16255,4.17098,8270000.0
2009-07-30 11:19:00,4.1662,4.17319,4.16049,4.17319,9380000.0
2009-07-30 11:20:00,4.16183,4.17294,4.16183,4.1707,9380000.0
2009-07-30 11:21:00,4.16706,4.17212,4.16138,4.17116,5630000.0
2009-07-30 11:22:00,4.17211,4.17345,4.16002,4.17284,9390000.0
2009-07-30 11:23:00,4.17536,4.17536,4.16736,4.16943,5630000.0
2009-07-30 11:24:00,4.17469,4.17557,4.16794,4.17136,10130000.0
2009-07-30 11:25:00,4.17163,4.1737,4.17163,4.1737,4880000.0
2009-07-30 11:26:00,4.17239,4.17464,4.16656,4.17314,8250000.0
2009-07-30 11:27:00,4.16692,4.17651,4.16519,4.1752,14260000.0
2009-07-30 11:28:00,4.16628,4.17522,4.16528,4.17352,6760000.0
2009-07-30 11:29:00,4.1683,4.17639,4.1683,4.17203,7130000.0
2009-07-30 11:30:00,4.1714,4.17389,4.16545,4.17031,7500000.0
2009-07-30 11:31:00,4.17562,4.17627,4.17036,4.17404,7130000.0
2009-07-30 11:32:00,4.17672,4.17827,4.17094,4.17666,6380000.0
2009-07-30 11:33:00,4.17103,4.17914,4.17053,4.17431,5250000.0
2009-07-30 11:34:00,4.17571,4.17571,4.16086,4.16805,8630000.0
2009-07-30 11:35:00,4.17093,4.17335,4.16825,4.17335,5630000.0
2009-07-30 11:36:00,4.17384,4.1744,4.16824,4.17275,7130000.0
2009-07-30 11:37:00,4.16926,4.17428,4.16676,4.17309,6380000.0
2009-07-30 11:38:00,4.16997,4.17589,4.16645,4.175,5260000.0
2009-07-30 11:39:00,4.17305,4.17319,4.16312,4.17214,5250000.0
2009-07-30 11:40:00,4.17246,4.17246,4.16513,4.16513,8270000.0
2009-07-30 11:41:00,4.17216,4.17257,4.16302,4.16706,7510000.0
2009-07-30 11:42:00,4.168,4.17456,4.16593,4.17113,7500000.0
2009-07-30 11:43:00,4.17016,4.17584,4.16415,4.16564,5630000.0
2009-07-30 11:44:00,4.17297,4.17523,4.16636,4.17496,7130000.0
2009-07-30 11:45:00,4.17392,4.17518,4.16922,4.17394,5630000.0
2009-07-30 11:46:00,4.17097,4.17473,4.16742,4.17415,4880000.0
2009-07-30 11:47:00,4.1747,4.17538,4.16964,4.17313,7890000.0
2009-07-30 11:48:00,4.176,4.176,4.16561,4.17495,9000000.0
2009-07-30 11:49:00,4.171,4.17447,4.16881,4.17286,5630000.0
2009-07-30 11:50:00,4.16854,4.1738,4.16325,4.17328,5630000.0
2009-07-30 11:51:00,4.16402,4.17636,4.16402,4.17499,7880000.0
2009-07-30 11:52:00,4.17268,4.17419,4.16177,4.16561,8270000.0
2009-07-30 11:53:00,4.16441,4.17346,4.16441,4.17043,4880000.0
2009-07-30 11:54:00,4.17046,4.17157,4.16565,4.16688,7500000.0
2009-07-30 11:55:00,4.17081,4.17234,4.16773,4.17225,6390000.0
2009-07-30 11:56:00,4.17317,4.17329,4.17006,4.17006,5250000.0
2009-07-30 11:57:00,4.16738,4.17244,4.16691,4.17084,7510000.0
2009-07-30 11:58:00,4.16421,4.17428,4.16246,4.16246,6380000.0
2009-07-30 11:59:00,4.16829,4.17257,4.16584,4.16626,6750000.0
2009-07-30 12:00:00,4.17113,4.17448,4.16938,4.17054,6750000.0
2009-07-30 12:01:00,4.17246,4.17246,4.16486,4.16661,9000000.0
2009-07-30 12:02:00,4.16077,4.17152,4.16077,4.168,7130000.0
2009-07-30 12:03:00,4.16836,4.17522,4.16533,4.1733,6750000.0
2009-07-30 12:04:00,4.16741,4.17182,4.16504,4.16946,9380000.0
2009-07-30 12:05:00,4.17007,4.17089,4.16399,4.17089,6760000.0
2009-07-30 12:06:00,4.17136,4.17176,4.16505,4.17124,6380000.0
2009-07-30 12:07:00,4.16678,4.16949,4.16486,4.16486,6010000.0
2009-07-30 12:08:00,4.16735,4.1707,4.16539,4.16539,5260000.0
2009-07-30 12:09:00,4.16848,4.16975,4.15961,4.16636,9010000.0
2009-07-30 12:10:00,4.16822,4.17103,4.16407,4.16979,6760000.0
2009-07-30 12:11:00,4.16848,4.1708,4.16319,4.16883,6760000.0
2009-07-30 12:12:00,4.16937,4.16937,4.16474,4.1679,7130000.0
2009-07-30 12:13:00,4.16762,4.17127,4.166,4.16727,5630000.0
2009-07-30 12:14:00,4.17145,4.17311,4.16352,4.17233,7510000.0
2009-07-30 12:15:00,4.16885,4.1711,4.15984,4.16024,10880000.0
2009-07-30 12:16:00,4.17091,4.17091,4.16288,4.16777,6380000.0
2009-07-30 12:17:00,4.16697,4.17222,4.16588,4.17151,5250000.0
2009-07-30 12:18:00,4.16918,4.17002,4.16078,4.16823,10140000.0
2009-07-30 12:19:00,4.17057,4.17057,4.15953,4.16761,4510000.0
2009-07-30 12:20:00,4.16763,4.16763,4.1617,4.16336,5250000.0
2009-07-30 12:21:00,4.16548,4.16948,4.16001,4.16349,9000000.0
2009-07-30 12:22:00,4.16766,4.16936,4.15754,4.16718,10140000.0
2009-07-30 12:23:00,4.16876,4.16876,4.16219,4.16718,7130000.0
2009-07-30 12:24:00,4.16915,4.16915,4.15836,4.16467,6380000.0
2009-07-30 12:25:00,4.16361,4.16948,4.16361,4.16948,5630000.0
2009-07-30 12:26:00,4.16686,4.16704,4.16016,4.16534,9380000.0
2009-07-30 12:27:00,4.16383,4.17021,4.16383,4.16837,7880000.0
2009-07-30 12:28:00,4.1675,4.1675,4.16089,4.16351,4880000.0
2009-07-30 12:29:00,4.16679,4.16679,4.15985,4.16576,7500000.0
2009-07-30 12:30:00,4.1685,4.16978,4.16239,4.16921,10890000.0
2009-07-30 12:31:00,4.16731,4.16731,4.15694,4.16298,5250000.0
2009-07-30 12:32:00,4.16576,4.16802,4.1646,4.16665,5260000.0
2009-07-30 12:33:00,4.16162,4.16823,4.16162,4.16475,5250000.0
2009-07-30 12:34:00,4.16465,4.16795,4.16236,4.16428,7500000.0
2009-07-30 12:35:00,4.16951,4.17016,4.15923,4.16227,6380000.0
2009-07-30 12:36:00,4.16252,4.17022,4.16252,4.17022,6000000.0
2009-07-30 12:37:00,4.16991,4.17011,4.16058,4.16608,4510000.0
2009-07-30 12:38:00,4.17061,4.17061,4.16061,4.16954,6000000.0
2009-07-30 12:39:00,4.17017,4.1734,4.16266,4.16909,12390000.0
2009-07-30 12:40:00,4.16915,4.17197,4.16718,4.16953,6020000.0
2009-07-30 12:41:00,4.17277,4.17335,4.17182,4.17182,5260000.0
2009-07-30 12:42:00,4.16853,4.17267,4.16734,4.16734,4890000.0
2009-07-30 12:43:00,4.16917,4.17618,4.16233,4.17415,8640000.0
2009-07-30 12:44:00,4.17542,4.17542,4.16513,4.17386,8260000.0
2009-07-30 12:45:00,4.16809,4.17292,4.16809,4.17292,5250000.0
2009-07-30 12:46:00,4.17242,4.17242,4.16716,4.17094,7500000.0
2009-07-30 12:47:00,4.17014,4.17315,4.16872,4.17234,6770000.0
2009-07-30 12:48:00,4.17192,4.17275,4.16293,4.16293,7500000.0
2009-07-30 12:49:00,4.16908,4.17408,4.16302,4.1672,7500000.0
2009-07-30 12:50:00,4.17157,4.17291,4.16628,4.16656,9000000.0
2009-07-30 12:51:00,4.1705,4.17112,4.16659,4.17069,4880000.0
2009-07-30 12:52:00,4.17123,4.17318,4.16775,4.17141,7880000.0
2009-07-30 12:53:00,4.17039,4.17207,4.16613,4.16644,5250000.0
2009-07-30 12:54:00,4.16941,4.1699,4.1579,4.16616,4890000.0
2009-07-30 12:55:00,4.16544,4.16981,4.16054,4.169,5630000.0
2009-07-30 12:56:00,4.16339,4.16884,4.16339,4.16395,5630000.0
2009-07-30 12:57:00,4.16995,4.171,4.1639,4.16552,9760000.0
2009-07-30 12:58:00,4.17073,4.17073,4.16456,4.16479,6010000.0
2009-07-30 12:59:00,4.1694,4.17062,4.1591,4.16953,7520000.0
2009-07-30 13:00:00,4.16943,4.16984,4.16522,4.1686,4510000.0
2009-07-30 13:01:00,4.16805,4.16969,4.16267,4.16364,11260000.0
2009-07-30 13:02:00,4.16658,4.16966,4.16076,4.16467,9020000.0
2009-07-30 13:03:00,4.16978,4.16978,4.15946,4.16907,9380000.0
2009-07-30 13:04:00,4.16606,4.17024,4.16018,4.16928,7150000.0
2009-07-30 13:05:00,4.16754,4.16942,4.16395,4.16856,7140000.0
2009-07-30 13:06:00,4.16144,4.16951,4.15708,4.16951,10130000.0
2009-07-30 13:07:00,4.17002,4.17135,4.1631,4.16759,6760000.0
2009-07-30 13:08:00,4.17199,4.17199,4.16483,4.16624,6010000.0
2009-07-30 13:09:00,4.15902,4.16918,4.15902,4.16275,6000000.0
2009-07-30 13:10:00,4.16788,4.17033,4.16066,4.16648,5250000.0
2009-07-30 13:11:00,4.1653,4.17054,4.1653,4.16806,6000000.0
2009-07-30 13:12:00,4.17042,4.17296,4.16333,4.17031,7130000.0
2009-07-30 13:13:00,4.17156,4.17311,4.16185,4.17118,7890000.0
2009-07-30 13:14:00,4.17079,4.1713,4.16684,4.16833,7130000.0
2009-07-30 13:15:00,4.17191,4.17191,4.15977,4.1717,6760000.0
2009-07-30 13:16:00,4.16815,4.171,4.16769,4.16866,6000000.0
2009-07-30 13:17:00,4.16989,4.17041,4.15995,4.16505,7130000.0
2009-07-30 13:18:00,4.16651,4.17166,4.16607,4.16684,4510000.0
2009-07-30 13:19:00,4.16489,4.16908,4.16369,4.16513,6000000.0
2009-07-30 13:20:00,4.16541,4.17266,4.16541,4.16854,6760000.0
2009-07-30 13:21:00,4.17183,4.17183,4.16083,4.17079,7500000.0
2009-07-30 13:22:00,4.1671,4.17198,4.16196,4.17143,7130000.0
2009-07-30 13:23:00,4.17084,4.17318,4.16757,4.17253,5630000.0
2009-07-30 13:24:00,4.17228,4.17258,4.16676,4.17057,7140000.0
2009-07-30 13:25:00,4.17344,4.17481,4.16779,4.16945,8640000.0
2009-07-30 13:26:00,4.17072,4.17425,4.16477,4.17425,6770000.0
2009-07-30 13:27:00,4.17366,4.17521,4.16438,4.16924,9010000.0
2009-07-30 13:28:00,4.17144,4.1762,4.16633,4.1712,7510000.0
2009-07-30 13:29:00,4.17204,4.1792,4.17204,4.17839,6760000.0
2009-07-30 13:30:00,4.18089,4.18304,4.16901,4.1781,9380000.0
2009-07-30 13:31:00,4.18059,4.1858,4.17375,4.17929,9760000.0
2009-07-30 13:32:00,4.18166,4.18327,4.1746,4.18283,7880000.0
2009-07-30 13:33:00,4.17871,4.18384,4.17167,4.18126,5630000.0
2009-07-30 13:34:00,4.1834,4.1834,4.17076,4.18276,7130000.0
2009-07-30 13:35:00,4.18363,4.18506,4.17664,4.17863,7130000.0
2009-07-30 13:36:00,4.17854,4.17879,4.17376,4.17376,6750000.0
2009-07-30 13:37:00,4.17962,4.17962,4.17258,4.17812,8630000.0
2009-07-30 13:38:00,4.17378,4.17906,4.16782,4.17562,6760000.0
2009-07-30 13:39:00,4.17809,4.17809,4.16772,4.17459,6380000.0
2009-07-30 13:40:00,4.17619,4.17856,4.16897,4.17686,7880000.0
2009-07-30 13:41:00,4.17721,4.17873,4.1679,4.17484,4880000.0
2009-07-30 13:42:00,4.17804,4.17804,4.17216,4.17733,9380000.0
2009-07-30 13:43:00,4.17399,4.17822,4.17399,4.1775,5630000.0
2009-07-30 13:44:00,4.17848,4.17848,4.16853,4.17242,5630000.0
2009-07-30 13:45:00,4.17519,4.17897,4.17519,4.17522,3750000.0
2009-07-30 13:46:00,4.17902,4.17973,4.17309,4.17721,6000000.0
2009-07-30 13:47:00,4.17675,4.17802,4.16905,4.17779,5250000.0
2009-07-30 13:48:00,4.18018,4.18018,4.16785,4.17673,6750000.0
2009-07-30 13:49:00,4.17379,4.18015,4.17075,4.17428,10510000.0
2009-07-30 13:50:00,4.17403,4.18019,4.17403,4.17914,6000000.0
2009-07-30 13:51:00,4.1772,4.18032,4.16926,4.18032,5630000.0
2009-07-30 13:52:00,4.17604,4.18015,4.17564,4.17827,5250000.0
2009-07-30 13:53:00,4.17767,4.17998,4.16746,4.17237,10130000.0
2009-07-30 13:54:00,4.17612,4.18102,4.16737,4.17828,10500000.0
2009-07-30 13:55:00,4.17496,4.18104,4.17167,4.17722,6380000.0
2009-07-30 13:56:00,4.18148,4.18148,4.17109,4.17451,6380000.0
2009-07-30 13:57:00,4.17973,4.17986,4.17014,4.17014,4880000.0
2009-07-30 13:58:00,4.17381,4.18002,4.17381,4.18002,6000000.0
2009-07-30 13:59:00,4.18088,4.18126,4.17161,4.17955,7500000.0
2009-07-30 14:00:00,4.18181,4.18181,4.17107,4.18075,8650000.0
2009-07-30 14:01:00,4.17326,4.17916,4.16781,4.17639,9020000.0
2009-07-30 14:02:00,4.1806,4.18124,4.17113,4.17774,8260000.0
2009-07-30 14:03:00,4.17264,4.17964,4.17264,4.17964,7130000.0
2009-07-30 14:04:00,4.17878,4.17977,4.17122,4.1772,10500000.0
2009-07-30 14:05:00,4.17485,4.17782,4.16982,4.1736,6750000.0
2009-07-30 14:06:00,4.17772,4.18078,4.17074,4.18007,7140000.0
2009-07-30 14:07:00,4.17516,4.18036,4.17513,4.17513,6750000.0
2009-07-30 14:08:00,4.18129,4.18238,4.17194,4.17194,7510000.0
2009-07-30 14:09:00,4.17707,4.18019,4.17417,4.17829,7510000.0
2009-07-30 14:10:00,4.17346,4.17807,4.16882,4.17803,8640000.0
2009-07-30 14:11:00,4.16709,4.17616,4.1646,4.17416,9760000.0
2009-07-30 14:12:00,4.17638,4.17638,4.16678,4.17047,6390000.0
2009-07-30 14:13:00,4.17595,4.17595,4.16942,4.16942,6010000.0
2009-07-30 14:14:00,4.17493,4.17597,4.16652,4.17369,6760000.0
2009-07-30 14:15:00,4.16816,4.17353,4.16791,4.17288,8260000.0
2009-07-30 14:16:00,4.16923,4.174,4.16923,4.17298,5640000.0
2009-07-30 14:17:00,4.16978,4.1743,4.16813,4.17377,6000000.0
2009-07-30 14:18:00,4.17348,4.17348,4.16699,4.17187,5630000.0
2009-07-30 14:19:00,4.16975,4.17274,4.16688,4.17222,7880000.0
2009-07-30 14:20:00,4.17212,4.17302,4.16539,4.17219,9390000.0
2009-07-30 14:21:00,4.1688,4.17426,4.16578,4.16806,6760000.0
2009-07-30 14:22:00,4.16987,4.17835,4.16481,4.16481,7900000.0
2009-07-30 14:23:00,4.1712,4.17256,4.16756,4.17119,7520000.0
2009-07-30 14:24:00,4.17385,4.17385,4.16271,4.17195,7520000.0
2009-07-30 14:25:00,4.17021,4.17382,4.16495,4.16853,9380000.0
2009-07-30 14:26:00,4.17226,4.17362,4.16722,4.16722,10500000.0
2009-07-30 14:27:00,4.17217,4.17431,4.16358,4.16788,7890000.0
2009-07-30 14:28:00,4.17061,4.17432,4.16735,4.16775,5250000.0
2009-07-30 14:29:00,4.17253,4.17253,4.16324,4.16908,12010000.0
2009-07-30 14:30:00,4.17264,4.17793,4.16586,4.17141,7880000.0
2009-07-30 14:31:00,4.17429,4.17429,4.16709,4.17318,6380000.0
2009-07-30 14:32:00,4.17214,4.17319,4.17007,4.17146,5250000.0
2009-07-30 14:33:00,4.17064,4.17443,4.16751,4.17369,8250000.0
2009-07-30 14:34:00,4.17408,4.17487,4.16639,4.17198,5260000.0
2009-07-30 14:35:00,4.16943,4.17397,4.16593,4.16873,6750000.0
2009-07-30 14:36:00,4.17217,4.1739,4.16397,4.16863,6010000.0
2009-07-30 14:37:00,4.17245,4.17445,4.16816,4.17277,6000000.0
2009-07-30 14:38:00,4.16448,4.17389,4.16448,4.16967,7130000.0
2009-07-30 14:39:00,4.17389,4.17389,4.16519,4.17262,5630000.0
2009-07-30 14:40:00,4.16486,4.17423,4.16486,4.16693,6380000.0
2009-07-30 14:41:00,4.17124,4.17424,4.16019,4.16785,6380000.0
2009-07-30 14:42:00,4.17222,4.17226,4.16164,4.16164,5260000.0
2009-07-30 14:43:00,4.16574,4.17356,4.16369,4.16831,7500000.0
2009-07-30 14:44:00,4.1727,4.1727,4.1701,4.1701,4510000.0
2009-07-30 14:45:00,4.16763,4.17666,4.16532,4.16906,6390000.0
2009-07-30 14:46:00,4.17195,4.17195,4.15961,4.16787,6000000.0
2009-07-30 14:47:00,4.16718,4.16961,4.15734,4.16389,7130000.0
2009-07-30 14:48:00,4.17003,4.17003,4.16299,4.16711,10140000.0
2009-07-30 14:49:00,4.16422,4.17001,4.15784,4.16575,8250000.0
2009-07-30 14:50:00,4.1686,4.17191,4.16087,4.16681,7510000.0
2009-07-30 14:51:00,4.16382,4.16846,4.16158,4.16846,9010000.0
2009-07-30 14:52:00,4.16366,4.16702,4.15947,4.1637,5630000.0
2009-07-30 14:53:00,4.16783,4.1685,4.16255,4.16759,8250000.0
2009-07-30 14:54:00,4.16897,4.16909,4.16378,4.16804,10500000.0
2009-07-30 14:55:00,4.16715,4.16922,4.15598,4.16762,8260000.0
2009-07-30 14:56:00,4.16753,4.16855,4.16186,4.16589,6750000.0
2009-07-30 14:57:00,4.1637,4.17085,4.15995,4.16799,6010000.0
2009-07-30 14:58:00,4.1651,4.16724,4.16142,4.16204,6010000.0
2009-07-30 14:59:00,4.16356,4.16876,4.15862,4.16477,11260000.0
2009-07-30 15:00:00,4.16767,4.16904,4.16165,4.1639,6760000.0
2009-07-30 15:01:00,4.16774,4.17033,4.16333,4.16387,6750000.0
2009-07-30 15:02:00,4.15899,4.16817,4.15899,4.1676,6760000.0
2009-07-30 15:03:00,4.16889,4.17149,4.16513,4.16513,12760000.0
2009-07-30 15:04:00,4.16477,4.17094,4.16126,4.16607,6750000.0
2009-07-30 15:05:00,4.16778,4.1682,4.15917,4.16671,6770000.0
2009-07-30 15:06:00,4.16965,4.17004,4.16469,4.16963,7130000.0
2009-07-30 15:07:00,4.16671,4.16814,4.15932,4.1669,4140000.0
2009-07-30 15:08:00,4.16196,4.16714,4.15653,4.15653,8270000.0
2009-07-30 15:09:00,4.16367,4.16415,4.15877,4.15954,8250000.0
2009-07-30 15:10:00,4.16257,4.16662,4.15682,4.15975,8630000.0
2009-07-30 15:11:00,4.15543,4.16418,4.15212,4.15665,9760000.0
2009-07-30 15:12:00,4.15873,4.16217,4.15425,4.16039,5640000.0
2009-07-30 15:13:00,4.15517,4.15823,4.15027,4.15161,6390000.0
2009-07-30 15:14:00,4.16175,4.1622,4.15273,4.15352,4880000.0
2009-07-30 15:15:00,4.16177,4.1624,4.15577,4.16166,6380000.0
2009-07-30 15:16:00,4.16,4.16135,4.15424,4.15997,8260000.0
2009-07-30 15:17:00,4.16069,4.16342,4.1565,4.15974,5260000.0
2009-07-30 15:18:00,4.15477,4.15939,4.15436,4.15858,7880000.0
2009-07-30 15:19:00,4.15995,4.16035,4.14711,4.16035,8630000.0
2009-07-30 15:20:00,4.1603,4.16244,4.15654,4.16157,4880000.0
2009-07-30 15:21:00,4.15768,4.16279,4.15706,4.15863,7130000.0
2009-07-30 15:22:00,4.15199,4.16278,4.15199,4.1613,7880000.0
2009-07-30 15:23:00,4.16111,4.16339,4.15304,4.16281,7500000.0
2009-07-30 15:24:00,4.15916,4.16287,4.15278,4.16216,7130000.0
2009-07-30 15:25:00,4.15302,4.16262,4.15302,4.15722,5260000.0
2009-07-30 15:26:00,4.16116,4.16289,4.1579,4.15972,9000000.0
2009-07-30 15:27:00,4.16213,4.16463,4.15647,4.16148,11280000.0
2009-07-30 15:28:00,4.16122,4.16381,4.1569,4.15904,8630000.0
2009-07-30 15:29:00,4.16281,4.16382,4.15403,4.16042,11250000.0
2009-07-30 15:30:00,4.15995,4.16582,4.15995,4.16582,7130000.0
2009-07-30 15:31:00,4.16371,4.16423,4.15117,4.16423,7140000.0
2009-07-30 15:32:00,4.16657,4.16732,4.15317,4.16199,7500000.0
2009-07-30 15:33:00,4.16255,4.16799,4.15376,4.16269,10510000.0
2009-07-30 15:34:00,4.16084,4.16474,4.15294,4.16392,7500000.0
2009-07-30 15:35:00,4.16549,4.16782,4.15745,4.16381,7510000.0
2009-07-30 15:36:00,4.16457,4.1651,4.15276,4.15934,5260000.0
2009-07-30 15:37:00,4.16468,4.16468,4.15497,4.16431,6000000.0
2009-07-30 15:38:00,4.16376,4.16489,4.1551,4.15897,7880000.0
2009-07-30 15:39:00,4.15918,4.16463,4.15201,4.15821,7880000.0
2009-07-30 15:40:00,4.15421,4.16345,4.15165,4.15416,5630000.0
2009-07-30 15:41:00,4.15914,4.16502,4.15545,4.16437,6770000.0
2009-07-30 15:42:00,4.16471,4.16471,4.15804,4.1635,6380000.0
2009-07-30 15:43:00,4.16315,4.16521,4.16016,4.16115,8260000.0
2009-07-30 15:44:00,4.164,4.164,4.15568,4.15656,4880000.0
2009-07-30 15:45:00,4.16481,4.16489,4.15559,4.1598,4510000.0
2009-07-30 15:46:00,4.16109,4.16476,4.15808,4.16197,8250000.0
2009-07-30 15:47:00,4.16038,4.1651,4.15878,4.16079,6010000.0
2009-07-30 15:48:00,4.16567,4.1659,4.15651,4.16524,10880000.0
2009-07-30 15:49:00,4.16436,4.16657,4.15384,4.16461,12000000.0
2009-07-30 15:50:00,4.16589,4.16605,4.1567,4.16471,7510000.0
2009-07-30 15:51:00,4.1637,4.16525,4.15852,4.16338,6760000.0
2009-07-30 15:52:00,4.15928,4.16499,4.15496,4.1647,4510000.0
2009-07-30 15:53:00,4.15393,4.16355,4.15393,4.16232,7520000.0
2009-07-30 15:54:00,4.16193,4.16426,4.15455,4.1642,5250000.0
2009-07-30 15:55:00,4.1632,4.16456,4.15803,4.16268,6010000.0
2009-07-30 15:56:00,4.16214,4.16222,4.15569,4.161,5640000.0
2009-07-30 15:57:00,4.16124,4.16311,4.15582,4.15582,5250000.0
2009-07-30 15:58:00,4.15514,4.16116,4.15477,4.15477,5250000.0
2009-07-30 15:59:00,4.15837,4.16055,4.15511,4.16055,7130000.0
2009-07-30 16:00:00,4.16128,4.16128,4.15092,4.15514,5630000.0
2009-07-30 16:01:00,4.15822,4.16011,4.14977,4.15863,7140000.0
2009-07-30 16:02:00,4.15679,4.15887,4.15199,4.15692,9760000.0
2009-07-30 16:03:00,4.15793,4.15919,4.15659,4.15705,5250000.0
2009-07-30 16:04:00,4.15476,4.16328,4.15099,4.1603,9390000.0
2009-07-30 16:05:00,4.15359,4.16261,4.15359,4.16261,5630000.0
2009-07-30 16:06:00,4.15841,4.16203,4.15647,4.15782,8630000.0
2009-07-30 16:07:00,4.16058,4.16475,4.15538,4.16125,8250000.0
2009-07-30 16:08:00,4.16191,4.16208,4.15142,4.15876,6780000.0
2009-07-30 16:09:00,4.16335,4.16382,4.15475,4.15793,6750000.0
2009-07-30 16:10:00,4.16217,4.16335,4.1533,4.15735,6750000.0
2009-07-30 16:11:00,4.16029,4.16029,4.15258,4.1588,4510000.0
2009-07-30 16:12:00,4.15921,4.16012,4.15494,4.15966,7130000.0
2009-07-30 16:13:00,4.15535,4.16209,4.14894,4.14894,12020000.0
2009-07-30 16:14:00,4.15587,4.15904,4.1518,4.15657,9380000.0
2009-07-30 16:15:00,4.15555,4.15709,4.14561,4.15561,6380000.0
2009-07-30 16:16:00,4.15135,4.1554,4.14422,4.15513,7510000.0
2009-07-30 16:17:00,4.15628,4.1573,4.15063,4.15673,4140000.0
2009-07-30 16:18:00,4.15671,4.15693,4.14756,4.15605,8630000.0
2009-07-30 16:19:00,4.1551,4.15516,4.15058,4.15104,5260000.0
2009-07-30 16:20:00,4.14648,4.15368,4.14346,4.1527,7510000.0
2009-07-30 16:21:00,4.15299,4.15299,4.14118,4.1479,8260000.0
2009-07-30 16:22:00,4.15221,4.15327,4.14321,4.15171,7140000.0
2009-07-30 16:23:00,4.15379,4.15777,4.14761,4.15093,8640000.0
2009-07-30 16:24:00,4.14614,4.15454,4.14614,4.1496,11260000.0
2009-07-30 16:25:00,4.15145,4.15629,4.14926,4.15381,6750000.0
2009-07-30 16:26:00,4.14646,4.15705,4.14646,4.15705,9390000.0
2009-07-30 16:27:00,4.15425,4.15564,4.15064,4.15564,5250000.0
2009-07-30 16:28:00,4.15434,4.15457,4.14993,4.15318,8250000.0
2009-07-30 16:29:00,4.15321,4.15609,4.15083,4.15161,6380000.0
2009-07-30 16:30:00,4.14921,4.15544,4.14828,4.154,6760000.0
2009-07-30 16:31:00,4.15448,4.15579,4.15033,4.15033,6750000.0
2009-07-30 16:32:00,4.15312,4.15312,4.14976,4.15098,4880000.0
2009-07-30 16:33:00,4.15407,4.15407,4.14372,4.151,6000000.0
2009-07-30 16:34:00,4.14927,4.15408,4.14615,4.15408,6010000.0
2009-07-30 16:35:00,4.15113,4.15473,4.14798,4.1534,12000000.0
2009-07-30 16:36:00,4.14488,4.15359,4.14488,4.14772,6760000.0
2009-07-30 16:37:00,4.15301,4.15479,4.14806,4.15479,9000000.0
2009-07-30 16:38:00,4.15096,4.15596,4.14732,4.15247,7520000.0
2009-07-30 16:39:00,4.1503,4.15419,4.14542,4.15273,7500000.0
2009-07-30 16:40:00,4.15524,4.15524,4.14784,4.15332,5260000.0
2009-07-30 16:41:00,4.14904,4.15586,4.14904,4.15077,6390000.0
2009-07-30 16:42:00,4.15421,4.15485,4.14813,4.14992,6750000.0
2009-07-30 16:43:00,4.15428,4.15428,4.14683,4.15312,6760000.0
2009-07-30 16:44:00,4.14593,4.15275,4.14593,4.14787,6750000.0
2009-07-30 16:45:00,4.15195,4.15236,4.14409,4.14649,6010000.0
2009-07-30 16:46:00,4.15202,4.15338,4.14721,4.14721,7500000.0
2009-07-30 16:47:00,4.14996,4.1551,4.14907,4.1551,5640000.0
2009-07-30 16:48:00,4.15396,4.15654,4.14865,4.15418,6380000.0
2009-07-30 16:49:00,4.14849,4.15177,4.14768,4.14834,6000000.0
2009-07-30 16:50:00,4.14614,4.15205,4.14187,4.14187,4510000.0
2009-07-30 16:51:00,4.15227,4.15227,4.1415,4.15129,9380000.0
2009-07-30 16:52:00,4.14951,4.15454,4.1445,4.14906,4890000.0
2009-07-30 16:53:00,4.1506,4.1506,4.14244,4.14533,9010000.0
2009-07-30 16:54:00,4.14796,4.15054,4.13933,4.13933,5630000.0
2009-07-30 16:55:00,4.15012,4.15012,4.14167,4.1445,10140000.0
2009-07-30 16:56:00,4.13799,4.15314,4.13799,4.15039,9760000.0
2009-07-30 16:57:00,4.15101,4.15101,4.14674,4.15,4510000.0
2009-07-30 16:58:00,4.14953,4.1503,4.13725,4.14513,6380000.0
2009-07-30 16:59:00,4.14663,4.15214,4.14569,4.14992,7130000.0
2009-07-30 17:00:00,4.14916,4.15258,4.14293,4.15258,6010000.0
2009-07-30 17:01:00,4.14846,4.15191,4.14829,4.14829,3380000.0
2009-07-30 17:02:00,4.15124,4.15124,4.14238,4.14238,4880000.0
2009-07-30 17:03:00,4.14743,4.14803,4.14169,4.14717,8630000.0
2009-07-30 17:04:00,4.14804,4.15065,4.14528,4.14889,7510000.0
2009-07-30 17:05:00,4.14947,4.15025,4.14419,4.14743,6750000.0
2009-07-30 17:06:00,4.1492,4.15088,4.14314,4.14314,5630000.0
2009-07-30 17:07:00,4.14784,4.14957,4.14384,4.14779,7880000.0
2009-07-30 17:08:00,4.14699,4.14982,4.14302,4.14717,5630000.0
2009-07-30 17:09:00,4.14812,4.15115,4.14245,4.14427,6380000.0
2009-07-30 17:10:00,4.14886,4.15124,4.14484,4.14587,7140000.0
2009-07-30 17:11:00,4.14833,4.15411,4.14764,4.15256,7510000.0
2009-07-30 17:12:00,4.15215,4.15286,4.14313,4.15282,8630000.0
2009-07-30 17:13:00,4.15323,4.15323,4.14197,4.15017,6760000.0
2009-07-30 17:14:00,4.14814,4.15223,4.14659,4.14659,6000000.0
2009-07-30 17:15:00,4.15176,4.15539,4.14874,4.15373,8270000.0
2009-07-30 17:16:00,4.14944,4.1528,4.14944,4.15164,4880000.0
2009-07-30 17:17:00,4.14724,4.15551,4.14359,4.15304,5270000.0
2009-07-30 17:18:00,4.15118,4.15535,4.14271,4.15425,8630000.0
2009-07-30 17:19:00,4.15281,4.15385,4.1464,4.1464,5260000.0
2009-07-30 17:20:00,4.15236,4.15288,4.14834,4.14834,7130000.0
2009-07-30 17:21:00,4.15206,4.1533,4.14721,4.14723,7140000.0
2009-07-30 17:22:00,4.15057,4.15159,4.14575,4.14937,8640000.0
2009-07-30 17:23:00,4.1479,4.15283,4.14737,4.14923,6380000.0
2009-07-30 17:24:00,4.1501,4.15404,4.14384,4.15093,9010000.0
2009-07-30 17:25:00,4.15007,4.15216,4.14671,4.14765,6380000.0
2009-07-30 17:26:00,4.15033,4.15214,4.14575,4.15151,8630000.0
2009-07-30 17:27:00,4.14677,4.15137,4.14134,4.1453,9770000.0
2009-07-30 17:28:00,4.15236,4.15427,4.14814,4.15226,8640000.0
2009-07-30 17:29:00,4.14472,4.15349,4.14279,4.14511,10130000.0
2009-07-30 17:30:00,4.15151,4.15482,4.14386,4.15215,7880000.0
2009-07-30 17:31:00,4.15059,4.15451,4.14644,4.15167,10130000.0
2009-07-30 17:32:00,4.14376,4.15581,4.14376,4.1454,4880000.0
2009-07-30 17:33:00,4.15283,4.15374,4.14728,4.15374,5260000.0
2009-07-30 17:34:00,4.1468,4.15456,4.14562,4.15177,6380000.0
2009-07-30 17:35:00,4.1526,4.15297,4.14661,4.15297,6760000.0
2009-07-30 17:36:00,4.15321,4.15321,4.14335,4.15247,5630000.0
2009-07-30 17:37:00,4.14766,4.15575,4.14766,4.1526,6380000.0
2009-07-30 17:38:00,4.14492,4.15422,4.14477,4.15242,8630000.0
2009-07-30 17:39:00,4.1489,4.15407,4.14643,4.15282,6750000.0
2009-07-30 17:40:00,4.14685,4.15479,4.14294,4.1538,7140000.0
2009-07-30 17:41:00,4.1551,4.15703,4.15234,4.15703,7880000.0
2009-07-30 17:42:00,4.15653,4.15714,4.15228,4.15702,5260000.0
2009-07-30 17:43:00,4.14895,4.16008,4.14821,4.14821,9390000.0
2009-07-30 17:44:00,4.15756,4.15795,4.15086,4.15193,7500000.0
2009-07-30 17:45:00,4.1535,4.15828,4.14966,4.15485,11250000.0
2009-07-30 17:46:00,4.15576,4.15835,4.14841,4.14978,7900000.0
2009-07-30 17:47:00,4.15117,4.15659,4.14696,4.15076,6010000.0
2009-07-30 17:48:00,4.15475,4.15475,4.14129,4.15184,4510000.0
2009-07-30 17:49:00,4.15539,4.15778,4.15115,4.15233,9380000.0
2009-07-30 17:50:00,4.15408,4.15573,4.15267,4.15553,6380000.0
2009-07-30 17:51:00,4.15369,4.15733,4.15127,4.15278,6000000.0
2009-07-30 17:52:00,4.15533,4.15533,4.1457,4.15406,6380000.0
2009-07-30 17:53:00,4.15458,4.15787,4.14919,4.15609,9760000.0
2009-07-30 17:54:00,4.15546,4.1558,4.14978,4.1558,7500000.0
2009-07-30 17:55:00,4.15442,4.15608,4.14613,4.15517,8250000.0
2009-07-30 17:56:00,4.15649,4.15649,4.14632,4.15101,5250000.0
2009-07-30 17:57:00,4.1572,4.1583,4.14515,4.14515,10140000.0
2009-07-30 17:58:00,4.14947,4.15522,4.14396,4.14957,13510000.0
2009-07-30 17:59:00,4.14998,4.15405,4.14405,4.14959,9010000.0
2009-07-30 18:00:00,4.15912,4.15964,4.14807,4.15703,9380000.0
2009-07-30 18:01:00,4.15569,4.15988,4.14709,4.14709,4510000.0
2009-07-30 18:02:00,4.14987,4.15938,4.14638,4.14732,7510000.0
2009-07-30 18:03:00,4.15662,4.1595,4.14868,4.15725,7510000.0
2009-07-30 18:04:00,4.15121,4.1558,4.14636,4.14639,4140000.0
2009-07-30 18:05:00,4.15531,4.15606,4.14971,4.14971,5260000.0
2009-07-30 18:06:00,4.1551,4.15902,4.14798,4.15487,10510000.0
2009-07-30 18:07:00,4.15547,4.15629,4.14598,4.14598,9760000.0
2009-07-30 18:08:00,4.15232,4.1551,4.14947,4.15507,5250000.0
2009-07-30 18:09:00,4.15059,4.15845,4.1477,4.1518,11250000.0
2009-07-30 18:10:00,4.15552,4.15737,4.14667,4.15588,6380000.0
2009-07-30 18:11:00,4.1554,4.16014,4.1475,4.15283,7130000.0
2009-07-30 18:12:00,4.14694,4.15689,4.14694,4.15094,5260000.0
2009-07-30 18:13:00,4.15613,4.15718,4.15074,4.15074,4880000.0
2009-07-30 18:14:00,4.15364,4.158,4.15072,4.15608,6000000.0
2009-07-30 18:15:00,4.15535,4.15535,4.14764,4.1512,6380000.0
2009-07-30 18:16:00,4.15354,4.157,4.15103,4.15103,6750000.0
2009-07-30 18:17:00,4.15174,4.15725,4.14826,4.15641,9010000.0
2009-07-30 18:18:00,4.15653,4.15653,4.14673,4.15554,4890000.0
2009-07-30 18:19:00,4.15534,4.1559,4.14651,4.15479,8260000.0
2009-07-30 18:20:00,4.15819,4.1588,4.15129,4.1541,5640000.0
2009-07-30 18:21:00,4.15526,4.15608,4.14815,4.15161,5250000.0
2009-07-30 18:22:00,4.14863,4.1574,4.14863,4.1574,6750000.0
2009-07-30 18:23:00,4.157,4.15751,4.15033,4.15366,8260000.0
2009-07-30 18:24:00,4.15082,4.15718,4.14625,4.15057,6760000.0
2009-07-30 18:25:00,4.15623,4.15696,4.14725,4.15475,6770000.0
2009-07-30 18:26:00,4.15319,4.15768,4.15252,4.15341,4510000.0
2009-07-30 18:27:00,4.14899,4.15905,4.14899,4.15448,8630000.0
2009-07-30 18:28:00,4.14834,4.15809,4.14834,4.15325,6760000.0
2009-07-30 18:29:00,4.15757,4.1601,4.14748,4.15295,8260000.0
2009-07-30 18:30:00,4.15908,4.15908,4.15299,4.15299,6380000.0
2009-07-30 18:31:00,4.15368,4.15956,4.14994,4.15879,7880000.0
2009-07-30 18:32:00,4.15978,4.16107,4.1512,4.1512,7500000.0
2009-07-30 18:33:00,4.15667,4.16051,4.15067,4.15847,11270000.0
2009-07-30 18:34:00,4.15274,4.15774,4.15076,4.15317,9380000.0
2009-07-30 18:35:00,4.15874,4.15874,4.15251,4.15374,5630000.0
2009-07-30 18:36:00,4.15986,4.16009,4.1485,4.15716,8630000.0
2009-07-30 18:37:00,4.15287,4.16193,4.15287,4.15959,8630000.0
2009-07-30 18:38:00,4.15983,4.1607,4.15241,4.15731,4880000.0
2009-07-30 18:39:00,4.16,4.16117,4.15015,4.15939,8260000.0
2009-07-30 18:40:00,4.15959,4.15959,4.14769,4.15334,10140000.0
2009-07-30 18:41:00,4.15395,4.1629,4.15121,4.16118,8260000.0
2009-07-30 18:42:00,4.15862,4.15862,4.14808,4.15748,9760000.0
2009-07-30 18:43:00,4.15911,4.16164,4.15142,4.16014,13520000.0
2009-07-30 18:44:00,4.15571,4.15864,4.14929,4.1514,9010000.0
2009-07-30 18:45:00,4.15991,4.16019,4.14982,4.15955,6380000.0
2009-07-30 18:46:00,4.1596,4.16085,4.14975,4.15749,5250000.0
2009-07-30 18:47:00,4.15986,4.16012,4.15392,4.15715,6380000.0
2009-07-30 18:48:00,4.15883,4.15883,4.14716,4.14716,4880000.0
2009-07-30 18:49:00,4.15238,4.15979,4.15018,4.15624,7520000.0
2009-07-30 18:50:00,4.15868,4.16078,4.15378,4.15657,8250000.0
2009-07-30 18:51:00,4.15595,4.1578,4.15074,4.1557,8630000.0
2009-07-30 18:52:00,4.15345,4.16354,4.15345,4.16018,6760000.0
2009-07-30 18:53:00,4.15276,4.15957,4.15009,4.15838,7880000.0
2009-07-30 18:54:00,4.15492,4.15756,4.14918,4.15756,8630000.0
2009-07-30 18:55:00,4.15956,4.16047,4.15041,4.15992,7510000.0
2009-07-30 18:56:00,4.15931,4.15946,4.14941,4.15747,8270000.0
2009-07-30 18:57:00,4.16029,4.16029,4.15179,4.15877,6010000.0
2009-07-30 18:58:00,4.15696,4.15883,4.14853,4.15883,6010000.0
2009-07-30 18:59:00,4.15838,4.1598,4.15195,4.15755,6750000.0
2009-07-30 19:00:00,4.16006,4.16066,4.15257,4.15684,6380000.0
2009-07-30 19:01:00,4.16108,4.16108,4.14916,4.16094,6000000.0
2009-07-30 19:02:00,4.15084,4.1591,4.14986,4.15714,5630000.0
2009-07-30 19:03:00,4.15689,4.15689,4.15102,4.15655,4880000.0
2009-07-30 19:04:00,4.15279,4.15872,4.14806,4.15659,5640000.0
2009-07-30 19:05:00,4.15677,4.15946,4.15022,4.15863,8630000.0
2009-07-30 19:06:00,4.15292,4.15784,4.14923,4.15675,10140000.0
2009-07-30 19:07:00,4.15874,4.15958,4.1505,4.15544,9760000.0
2009-07-30 19:08:00,4.16096,4.16096,4.15147,4.16006,4880000.0
2009-07-30 19:09:00,4.15106,4.15864,4.14882,4.15364,6380000.0
2009-07-30 19:10:00,4.15656,4.16142,4.15107,4.16142,6750000.0
2009-07-30 19:11:00,4.15974,4.15974,4.15227,4.15835,8630000.0
2009-07-30 19:12:00,4.1551,4.15805,4.15397,4.15566,4880000.0
2009-07-30 19:13:00,4.15718,4.15912,4.14838,4.14838,9760000.0
2009-07-30 19:14:00,4.1606,4.1606,4.15705,4.16002,4140000.0
2009-07-30 19:15:00,4.16113,4.1617,4.1491,4.15785,6390000.0
2009-07-30 19:16:00,4.15719,4.16061,4.15318,4.15944,6020000.0
2009-07-30 19:17:00,4.1575,4.15917,4.15447,4.15447,6760000.0
2009-07-30 19:18:00,4.15849,4.16059,4.15414,4.16059,6750000.0
2009-07-30 19:19:00,4.15481,4.15705,4.14708,4.15575,4890000.0
2009-07-30 19:20:00,4.1582,4.15988,4.14677,4.15988,7880000.0
2009-07-30 19:21:00,4.15776,4.15926,4.1516,4.15278,4900000.0
2009-07-30 19:22:00,4.1558,4.15682,4.14985,4.15465,7890000.0
2009-07-30 19:23:00,4.15756,4.15756,4.15216,4.15447,7130000.0
2009-07-30 19:24:00,4.15054,4.15459,4.14454,4.15318,7130000.0
2009-07-30 19:25:00,4.15209,4.15641,4.14976,4.15151,10130000.0
2009-07-30 19:26:00,4.15432,4.15916,4.15,4.15,8250000.0
2009-07-30 19:27:00,4.14999,4.15776,4.14993,4.15621,7890000.0
2009-07-30 19:28:00,4.14931,4.15551,4.14375,4.15551,9760000.0
2009-07-30 19:29:00,4.15625,4.15666,4.14646,4.15286,5260000.0
2009-07-30 19:30:00,4.15219,4.15664,4.14412,4.15429,9390000.0
2009-07-30 19:31:00,4.15645,4.15645,4.14628,4.15398,9010000.0
2009-07-30 19:32:00,4.15552,4.15806,4.14609,4.15024,9390000.0
2009-07-30 19:33:00,4.14719,4.15641,4.14719,4.15409,6010000.0
2009-07-30 19:34:00,4.15658,4.15811,4.14689,4.155,9390000.0
2009-07-30 19:35:00,4.15759,4.15789,4.15214,4.15214,7130000.0
2009-07-30 19:36:00,4.14915,4.15502,4.14355,4.15502,4880000.0
2009-07-30 19:37:00,4.154,4.15499,4.14573,4.14824,4510000.0
2009-07-30 19:38:00,4.14999,4.15315,4.14835,4.15313,6750000.0
2009-07-30 19:39:00,4.15479,4.15743,4.14767,4.15039,7130000.0
2009-07-30 19:40:00,4.15221,4.15221,4.1413,4.15155,7890000.0
2009-07-30 19:41:00,4.15313,4.1545,4.14726,4.1545,7880000.0
2009-07-30 19:42:00,4.15346,4.1544,4.14865,4.1544,5250000.0
2009-07-30 19:43:00,4.14901,4.15672,4.14542,4.14542,4900000.0
2009-07-30 19:44:00,4.15185,4.15314,4.14707,4.15314,6000000.0
2009-07-30 19:45:00,4.15037,4.15561,4.14841,4.15449,10510000.0
2009-07-30 19:46:00,4.14944,4.15477,4.14608,4.15449,5250000.0
2009-07-30 19:47:00,4.14661,4.15499,4.14448,4.15459,8260000.0
2009-07-30 19:48:00,4.15706,4.15751,4.14561,4.15633,7880000.0
2009-07-30 19:49:00,4.15544,4.15561,4.14663,4.14707,5250000.0
2009-07-30 19:50:00,4.14922,4.15619,4.14688,4.15059,7500000.0
2009-07-30 19:52:00,4.15649,4.15649,4.14984,4.15516,4510000.0
2009-07-30 19:53:00,4.15438,4.15545,4.14536,4.15256,7500000.0
2009-07-30 19:54:00,4.15885,4.15885,4.14531,4.14953,7130000.0
2009-07-30 19:55:00,4.1538,4.15575,4.15044,4.15449,6000000.0
2009-07-30 19:56:00,4.15128,4.15685,4.14748,4.1509,9390000.0
2009-07-30 19:57:00,4.14831,4.15682,4.1483,4.155,5250000.0
2009-07-30 19:58:00,4.14973,4.15529,4.14813,4.15529,8630000.0
2009-07-30 19:59:00,4.1541,4.15689,4.15034,4.15034,9380000.0
2009-07-30 20:00:00,4.14995,4.15855,4.14615,4.15743,6750000.0
2009-07-30 20:01:00,4.15039,4.15466,4.14985,4.15466,5250000.0
2009-07-30 20:02:00,4.14974,4.15651,4.14942,4.15256,7130000.0
2009-07-30 20:03:00,4.15488,4.15488,4.14408,4.14408,7880000.0
2009-07-30 20:04:00,4.15331,4.15932,4.14637,4.15626,8260000.0
2009-07-30 20:05:00,4.14793,4.15573,4.1438,4.15504,9750000.0
2009-07-30 20:06:00,4.15452,4.15776,4.14635,4.15086,7890000.0
2009-07-30 20:07:00,4.15201,4.15526,4.145,4.15526,7880000.0
2009-07-30 20:08:00,4.15414,4.15564,4.14543,4.14543,5260000.0
2009-07-30 20:09:00,4.14936,4.15635,4.14437,4.15378,6380000.0
2009-07-30 20:10:00,4.1512,4.1577,4.15094,4.15246,7130000.0
2009-07-30 20:11:00,4.15632,4.15982,4.14952,4.15153,8630000.0
2009-07-30 20:12:00,4.15065,4.15394,4.15065,4.1537,4880000.0
2009-07-30 20:13:00,4.15844,4.16005,4.14846,4.15688,6390000.0
2009-07-30 20:14:00,4.15605,4.15733,4.14676,4.15613,5260000.0
2009-07-30 20:15:00,4.14881,4.15963,4.14881,4.15311,7890000.0
2009-07-30 20:16:00,4.15682,4.15775,4.15312,4.15744,7500000.0
2009-07-30 20:17:00,4.16008,4.16008,4.15088,4.15088,7140000.0
2009-07-30 20:18:00,4.15458,4.15915,4.14737,4.15611,5630000.0
2009-07-30 20:19:00,4.15288,4.1587,4.15214,4.15577,6020000.0
2009-07-30 20:20:00,4.15708,4.16086,4.15128,4.15802,9030000.0
2009-07-30 20:21:00,4.15803,4.15854,4.15278,4.15804,8630000.0
2009-07-30 20:22:00,4.15826,4.15883,4.14764,4.14921,5260000.0
2009-07-30 20:23:00,4.15418,4.15947,4.15126,4.15454,6020000.0
2009-07-30 20:24:00,4.15702,4.15952,4.1533,4.15756,7500000.0
2009-07-30 20:25:00,4.15945,4.16458,4.15059,4.156,7880000.0
2009-07-30 20:26:00,4.15886,4.15992,4.14751,4.15476,7500000.0
2009-07-30 20:27:00,4.16011,4.16122,4.15322,4.15942,7140000.0
2009-07-30 20:28:00,4.15854,4.16003,4.15135,4.15851,10500000.0
2009-07-30 20:29:00,4.15749,4.1622,4.15458,4.15466,10900000.0
2009-07-30 20:30:00,4.15701,4.16107,4.15228,4.15958,6380000.0
2009-07-30 20:31:00,4.15874,4.16344,4.15364,4.1557,6380000.0
2009-07-30 20:32:00,4.1587,4.16046,4.15192,4.15449,7500000.0
2009-07-30 20:33:00,4.15553,4.15957,4.14758,4.15934,8630000.0
2009-07-30 20:34:00,4.1594,4.1594,4.15136,4.1563,6380000.0
2009-07-30 20:35:00,4.15751,4.15834,4.1521,4.15834,7520000.0
2009-07-30 20:36:00,4.15947,4.16014,4.14942,4.15767,10130000.0
2009-07-30 20:37:00,4.15729,4.15854,4.15346,4.1571,5260000.0
2009-07-30 20:38:00,4.15728,4.16104,4.14989,4.15448,10130000.0
2009-07-30 20:39:00,4.15265,4.1577,4.14898,4.15712,5260000.0
2009-07-30 20:40:00,4.15831,4.15831,4.14976,4.15816,6010000.0
2009-07-30 20:41:00,4.15861,4.15909,4.15044,4.15702,9750000.0
2009-07-30 20:42:00,4.15794,4.15794,4.1463,4.15194,8630000.0
2009-07-30 20:43:00,4.15109,4.15765,4.15084,4.15611,6770000.0
2009-07-30 20:44:00,4.15777,4.15777,4.15406,4.15608,6760000.0
2009-07-30 20:45:00,4.16028,4.16108,4.15165,4.15531,6380000.0
2009-07-30 20:46:00,4.15237,4.15407,4.14955,4.1496,9010000.0
2009-07-30 20:47:00,4.1539,4.1539,4.14429,4.14429,6010000.0
2009-07-30 20:48:00,4.15061,4.15593,4.14993,4.15348,7140000.0
2009-07-30 20:49:00,4.1523,4.15517,4.14245,4.15341,10130000.0
2009-07-30 20:50:00,4.14266,4.15325,4.14266,4.1479,9000000.0
2009-07-30 20:51:00,4.15433,4.15771,4.14658,4.15369,6750000.0
2009-07-30 20:52:00,4.14923,4.15616,4.14788,4.15145,10510000.0
2009-07-30 20:53:00,4.15496,4.15496,4.14532,4.14532,7130000.0
2009-07-30 20:54:00,4.14899,4.15733,4.14738,4.15066,10130000.0
2009-07-30 20:55:00,4.15074,4.1531,4.14895,4.1531,4880000.0
2009-07-30 20:56:00,4.15607,4.15659,4.14591,4.15147,12020000.0
2009-07-30 20:57:00,4.15354,4.15595,4.15079,4.15203,6010000.0
2009-07-30 20:58:00,4.14877,4.15301,4.14718,4.15283,6760000.0
2009-07-30 20:59:00,4.15125,4.15541,4.15125,4.15133,6750000.0
2009-07-30 21:00:00,4.15033,4.15587,4.14965,4.15477,7140000.0
2009-07-30 21:01:00,4.15416,4.15416,4.14625,4.1532,7130000.0
2009-07-30 21:02:00,4.15471,4.15471,4.14723,4.15234,6380000.0
2009-07-30 21:03:00,4.14651,4.15241,4.13964,4.14784,6760000.0
2009-07-30 21:04:00,4.15319,4.15396,4.1414,4.14367,9000000.0
2009-07-30 21:05:00,4.15309,4.15309,4.1467,4.14713,9010000.0
2009-07-30 21:06:00,4.15294,4.15425,4.14548,4.15227,5630000.0
2009-07-30 21:07:00,4.15104,4.15244,4.14571,4.15047,6380000.0
2009-07-30 21:08:00,4.14952,4.15498,4.14952,4.14993,9010000.0
2009-07-30 21:09:00,4.14707,4.15171,4.14665,4.15171,7500000.0
2009-07-30 21:10:00,4.15016,4.1531,4.14762,4.14812,4510000.0
2009-07-30 21:11:00,4.15279,4.15427,4.14859,4.15427,5250000.0
2009-07-30 21:12:00,4.15247,4.15263,4.14293,4.15238,8630000.0
2009-07-30 21:13:00,4.15182,4.15441,4.15097,4.15343,4880000.0
2009-07-30 21:14:00,4.15342,4.15377,4.14948,4.15082,3770000.0
2009-07-30 21:15:00,4.1494,4.15241,4.14565,4.15215,5260000.0
2009-07-30 21:16:00,4.15186,4.15512,4.14333,4.15274,6380000.0
2009-07-30 21:17:00,4.1431,4.15338,4.14261,4.15204,6750000.0
2009-07-30 21:18:00,4.14353,4.15455,4.14353,4.15311,9760000.0
2009-07-30 21:19:00,4.14939,4.152,4.14539,4.14539,5260000.0
2009-07-30 21:20:00,4.14703,4.15313,4.14703,4.15313,6390000.0
2009-07-30 21:21:00,4.14967,4.15139,4.1406,4.15139,6760000.0
2009-07-30 21:22:00,4.15068,4.15366,4.14702,4.15338,7880000.0
2009-07-30 21:23:00,4.15215,4.15215,4.14438,4.14683,5630000.0
2009-07-30 21:24:00,4.15122,4.15577,4.14695,4.14935,7510000.0
2009-07-30 21:25:00,4.14206,4.15134,4.14206,4.1493,5630000.0
2009-07-30 21:26:00,4.1501,4.15513,4.1478,4.15416,5640000.0
2009-07-30 21:27:00,4.15081,4.15552,4.14508,4.14508,5630000.0
2009-07-30 21:28:00,4.14898,4.15547,4.14709,4.14709,7880000.0
2009-07-30 21:29:00,4.15062,4.1536,4.14847,4.1505,7510000.0
2009-07-30 21:30:00,4.15209,4.15292,4.14265,4.14723,9760000.0
2009-07-30 21:31:00,4.14786,4.15364,4.14344,4.15364,9010000.0
2009-07-30 21:32:00,4.14505,4.15841,4.14505,4.15262,5250000.0
2009-07-30 21:33:00,4.15188,4.15631,4.14439,4.15333,7500000.0
2009-07-30 21:34:00,4.15253,4.15429,4.14915,4.15125,4510000.0
2009-07-30 21:35:00,4.15283,4.15488,4.14838,4.15488,6380000.0
2009-07-30 21:36:00,4.15412,4.15556,4.14785,4.14793,8630000.0
2009-07-30 21:37:00,4.1528,4.15626,4.14723,4.15254,8250000.0
2009-07-30 21:38:00,4.15479,4.15624,4.15157,4.15555,6380000.0
2009-07-30 21:39:00,4.15096,4.15491,4.14439,4.14949,7880000.0
2009-07-30 21:40:00,4.15092,4.15569,4.14917,4.15436,4510000.0
2009-07-30 21:41:00,4.15161,4.15631,4.1483,4.1483,9010000.0
2009-07-30 21:42:00,4.15011,4.15552,4.14569,4.14569,6380000.0
2009-07-30 21:43:00,4.15567,4.15794,4.15096,4.15597,6380000.0
2009-07-30 21:44:00,4.15095,4.15852,4.15079,4.1535,7500000.0
2009-07-30 21:45:00,4.15568,4.15663,4.15108,4.15108,3750000.0
2009-07-30 21:46:00,4.15136,4.15651,4.1464,4.1546,10510000.0
2009-07-30 21:47:00,4.15474,4.15474,4.14763,4.1486,5640000.0
2009-07-30 21:48:00,4.15278,4.15602,4.14745,4.14745,5630000.0
2009-07-30 21:49:00,4.14966,4.15811,4.14966,4.1563,5640000.0
2009-07-30 21:50:00,4.15573,4.15712,4.15122,4.15564,5630000.0
2009-07-30 21:51:00,4.15128,4.15639,4.15128,4.15567,8260000.0
2009-07-30 21:52:00,4.15639,4.1578,4.15244,4.1546,7130000.0
2009-07-30 21:53:00,4.1554,4.15649,4.14876,4.14876,6380000.0
2009-07-30 21:54:00,4.14662,4.15736,4.14662,4.15093,7130000.0
2009-07-30 21:55:00,4.15634,4.15818,4.15263,4.15549,10890000.0
2009-07-30 21:56:00,4.15735,4.15787,4.14949,4.15678,6380000.0
2009-07-30 21:57:00,4.14968,4.15626,4.14666,4.15626,6390000.0
2009-07-30 21:58:00,4.14512,4.15535,4.14512,4.15535,6010000.0
2009-07-30 21:59:00,4.14716,4.1585,4.14716,4.15639,12380000.0
2009-07-30 22:00:00,4.15683,4.15683,4.15295,4.15553,7150000.0
2009-07-30 22:01:00,4.1524,4.15593,4.15055,4.15531,6010000.0
2009-07-30 22:02:00,4.15488,4.15528,4.15014,4.15519,6750000.0
2009-07-30 22:03:00,4.15612,4.15929,4.14548,4.15453,4880000.0
2009-07-30 22:04:00,4.15725,4.15934,4.15524,4.15524,8260000.0
2009-07-30 22:05:00,4.15089,4.15796,4.14695,4.15796,6380000.0
2009-07-30 22:06:00,4.15801,4.16095,4.15128,4.15709,5630000.0
2009-07-30 22:07:00,4.15279,4.15931,4.15279,4.15477,6760000.0
2009-07-30 22:08:00,4.15792,4.16009,4.1495,4.1495,8260000.0
2009-07-30 22:09:00,4.15534,4.16065,4.1536,4.15799,9010000.0
2009-07-30 22:10:00,4.15755,4.15989,4.15295,4.15753,6380000.0
2009-07-30 22:11:00,4.15638,4.15865,4.15209,4.15408,5250000.0
2009-07-30 22:12:00,4.15602,4.16313,4.15602,4.16037,6380000.0
2009-07-30 22:13:00,4.15772,4.16308,4.15249,4.1601,7500000.0
2009-07-30 22:14:00,4.15347,4.15985,4.15044,4.15857,4140000.0
2009-07-30 22:15:00,4.15064,4.15967,4.14916,4.14916,5260000.0
2009-07-30 22:16:00,4.15831,4.15831,4.14572,4.15715,8250000.0
2009-07-30 22:17:00,4.15205,4.15971,4.14987,4.15811,6380000.0
2009-07-30 22:18:00,4.15336,4.15893,4.14932,4.15612,7880000.0
2009-07-30 22:19:00,4.15666,4.15952,4.15126,4.15941,4890000.0
2009-07-30 22:20:00,4.15211,4.15726,4.14415,4.14772,9380000.0
2009-07-30 22:21:00,4.15567,4.15742,4.14702,4.15219,7880000.0
2009-07-30 22:22:00,4.15488,4.15832,4.14757,4.15001,9380000.0
2009-07-30 22:23:00,4.15608,4.15899,4.14878,4.15899,11260000.0
2009-07-30 22:24:00,4.15779,4.15891,4.15021,4.15021,6380000.0
2009-07-30 22:25:00,4.14807,4.1613,4.14807,4.15823,5260000.0
2009-07-30 22:26:00,4.15884,4.16018,4.15295,4.15751,7510000.0
2009-07-30 22:27:00,4.15491,4.16089,4.15491,4.15661,7130000.0
2009-07-30 22:28:00,4.15347,4.15863,4.15145,4.15145,6770000.0
2009-07-30 22:29:00,4.16003,4.16165,4.14963,4.15152,6380000.0
2009-07-30 22:30:00,4.14989,4.15833,4.14989,4.15312,4880000.0
2009-07-30 22:31:00,4.15915,4.15983,4.15335,4.15864,4880000.0
2009-07-30 22:32:00,4.15759,4.15891,4.14791,4.1583,5250000.0
2009-07-30 22:33:00,4.15894,4.15916,4.15168,4.15168,4880000.0
2009-07-30 22:34:00,4.15906,4.15906,4.1534,4.15468,3380000.0
2009-07-30 22:35:00,4.15699,4.15957,4.14973,4.15418,4890000.0
2009-07-30 22:36:00,4.15562,4.15878,4.14992,4.15413,7510000.0
2009-07-30 22:37:00,4.15749,4.15827,4.15211,4.15827,4130000.0
2009-07-30 22:38:00,4.15821,4.15979,4.15388,4.15979,5260000.0
2009-07-30 22:39:00,4.15448,4.15933,4.15044,4.15609,6380000.0
2009-07-30 22:40:00,4.16212,4.16212,4.15535,4.15987,8630000.0
2009-07-30 22:41:00,4.15946,4.15946,4.15367,4.15592,5260000.0
2009-07-30 22:42:00,4.15781,4.15996,4.15461,4.15939,7500000.0
2009-07-30 22:43:00,4.14878,4.15937,4.14878,4.15787,6000000.0
2009-07-30 22:44:00,4.14978,4.15957,4.14638,4.15957,9380000.0
2009-07-30 22:45:00,4.15715,4.16015,4.14885,4.15767,4890000.0
2009-07-30 22:46:00,4.15745,4.15788,4.14651,4.15641,7510000.0
2009-07-30 22:47:00,4.16001,4.16001,4.1501,4.1501,8260000.0
2009-07-30 22:48:00,4.15479,4.15934,4.14852,4.15768,10500000.0
2009-07-30 22:49:00,4.15363,4.16016,4.15363,4.15928,4880000.0
2009-07-30 22:50:00,4.15399,4.16142,4.14804,4.15642,9010000.0
2009-07-30 22:51:00,4.15888,4.15927,4.14773,4.15292,4510000.0
2009-07-30 22:52:00,4.14525,4.15879,4.14525,4.15837,9390000.0
2009-07-30 22:53:00,4.15778,4.15811,4.15183,4.15811,6380000.0
2009-07-30 22:54:00,4.15369,4.15702,4.15081,4.15287,3390000.0
2009-07-30 22:55:00,4.14895,4.15832,4.14895,4.15623,9380000.0
2009-07-30 22:56:00,4.14967,4.15939,4.14967,4.15817,4880000.0
2009-07-30 22:57:00,4.15154,4.16438,4.15154,4.15955,9000000.0
2009-07-30 22:58:00,4.15827,4.15827,4.14864,4.14864,7510000.0
2009-07-30 22:59:00,4.15422,4.15945,4.14676,4.15095,9010000.0
2009-07-30 23:00:00,4.14824,4.15757,4.14824,4.15616,8250000.0
2009-07-30 23:01:00,4.15524,4.1577,4.14777,4.15245,4880000.0
2009-07-30 23:02:00,4.14705,4.15749,4.14705,4.15463,7510000.0
2009-07-30 23:03:00,4.15466,4.15941,4.14833,4.14833,6000000.0
2009-07-30 23:04:00,4.15463,4.15587,4.14614,4.15115,8250000.0
2009-07-30 23:05:00,4.15154,4.15549,4.1499,4.15127,6750000.0
2009-07-30 23:06:00,4.14649,4.15703,4.14649,4.15622,7510000.0
2009-07-30 23:07:00,4.15607,4.15607,4.14984,4.15398,4880000.0
2009-07-30 23:08:00,4.14418,4.15597,4.14208,4.15597,7510000.0
2009-07-30 23:09:00,4.15546,4.15676,4.15546,4.15654,3760000.0
2009-07-30 23:10:00,4.15129,4.15837,4.15129,4.15775,6000000.0
2009-07-30 23:12:00,4.1583,4.16,4.14928,4.15746,7510000.0
2009-07-30 23:13:00,4.14762,4.15888,4.14762,4.1526,8640000.0
2009-07-30 23:14:00,4.15589,4.15724,4.14816,4.14816,8630000.0
2009-07-30 23:15:00,4.14871,4.15827,4.14871,4.15723,6390000.0
2009-07-30 23:16:00,4.14874,4.15711,4.14874,4.15711,6390000.0
2009-07-30 23:17:00,4.15751,4.15928,4.15363,4.15388,4140000.0
2009-07-30 23:18:00,4.15859,4.15902,4.14766,4.15778,4880000.0
2009-07-30 23:19:00,4.15902,4.15902,4.14827,4.14827,7140000.0
2009-07-30 23:20:00,4.14595,4.15587,4.14595,4.15587,6750000.0
2009-07-30 23:21:00,4.15735,4.15819,4.15323,4.15534,4510000.0
2009-07-30 23:22:00,4.15675,4.15914,4.15366,4.15366,4890000.0
2009-07-30 23:23:00,4.15856,4.15856,4.15328,4.15598,6380000.0
2009-07-30 23:24:00,4.15156,4.16078,4.14876,4.15918,8640000.0
2009-07-30 23:25:00,4.15662,4.15662,4.14714,4.1527,5260000.0
2009-07-30 23:26:00,4.14669,4.15876,4.14669,4.15516,10500000.0
2009-07-30 23:27:00,4.1573,4.15775,4.15256,4.15256,3380000.0
2009-07-30 23:28:00,4.15988,4.15988,4.14885,4.1569,6010000.0
2009-07-30 23:29:00,4.15195,4.16335,4.15195,4.15485,10890000.0
2009-07-30 23:30:00,4.1575,4.1575,4.14886,4.15368,5250000.0
2009-07-30 23:31:00,4.14808,4.15973,4.14808,4.15739,12380000.0
2009-07-30 23:32:00,4.15572,4.15597,4.14729,4.15269,3760000.0
2009-07-30 23:33:00,4.15437,4.15771,4.1471,4.1471,10890000.0
2009-07-30 23:34:00,4.15554,4.15706,4.15085,4.15706,5250000.0
2009-07-30 23:35:00,4.1461,4.15808,4.14533,4.15584,10500000.0
2009-07-30 23:36:00,4.14445,4.1567,4.14445,4.1567,4510000.0
2009-07-30 23:37:00,4.15642,4.15642,4.14947,4.1508,6750000.0
2009-07-30 23:38:00,4.147,4.15801,4.147,4.15115,7880000.0
2009-07-30 23:39:00,4.15603,4.15761,4.15153,4.1546,10130000.0
2009-07-30 23:40:00,4.15682,4.15974,4.15317,4.15727,6380000.0
2009-07-30 23:41:00,4.15634,4.15827,4.1513,4.15395,7880000.0
2009-07-30 23:42:00,4.14534,4.15827,4.14534,4.15581,6380000.0
2009-07-30 23:43:00,4.15724,4.15783,4.14786,4.14786,5630000.0
2009-07-30 23:44:00,4.15793,4.15886,4.15011,4.15732,10510000.0
2009-07-30 23:45:00,4.15623,4.15999,4.14935,4.15749,7500000.0
2009-07-30 23:46:00,4.15341,4.1584,4.15294,4.15294,4880000.0
2009-07-30 23:47:00,4.15398,4.1576,4.14888,4.15305,6750000.0
2009-07-30 23:48:00,4.15184,4.15703,4.14816,4.1558,4880000.0
2009-07-30 23:49:00,4.15795,4.15876,4.15317,4.1575,5630000.0
2009-07-30 23:50:00,4.15067,4.15567,4.14597,4.15067,6010000.0
2009-07-30 23:51:00,4.15862,4.16155,4.15175,4.15345,7140000.0
2009-07-30 23:52:00,4.15413,4.15655,4.15118,4.15408,7880000.0
2009-07-30 23:53:00,4.15406,4.15727,4.15102,4.15102,6000000.0
2009-07-30 23:54:00,4.15661,4.15899,4.15386,4.15386,4510000.0
2009-07-30 23:55:00,4.15817,4.15859,4.14861,4.15758,4140000.0
2009-07-30 23:56:00,4.15887,4.16046,4.14968,4.15663,7880000.0
2009-07-30 23:57:00,4.15675,4.15675,4.1514,4.1519,4130000.0
2009-07-30 23:58:00,4.15814,4.15917,4.14967,4.14967,4500000.0
2009-07-30 23:59:00,4.14958,4.16057,4.14958,4.15873,9760000.0
2009-07-31 00:00:00,4.15835,4.15835,4.15264,4.15784,4140000.0
2009-07-31 00:01:00,4.15721,4.16038,4.14953,4.15428,6380000.0
2009-07-31 00:02:00,4.15734,4.15889,4.14922,4.15845,6010000.0
2009-07-31 00:03:00,4.15393,4.15991,4.15044,4.15196,6380000.0
2009-07-31 00:05:00,4.16017,4.1615,4.15135,4.15301,10880000.0
2009-07-31 00:07:00,4.15673,4.16114,4.15109,4.15433,10510000.0
2009-07-31 00:08:00,4.1605,4.16093,4.15185,4.15493,14630000.0
2009-07-31 00:09:00,4.15275,4.15784,4.14894,4.14894,5630000.0
2009-07-31 00:10:00,4.14873,4.15812,4.14813,4.153,10130000.0
2009-07-31 00:11:00,4.1555,4.15816,4.14872,4.15437,10150000.0
2009-07-31 00:12:00,4.15092,4.1612,4.14938,4.15478,5630000.0
2009-07-31 00:13:00,4.15234,4.15611,4.14613,4.1477,10510000.0
2009-07-31 00:14:00,4.15981,4.1599,4.15129,4.15794,8640000.0
2009-07-31 00:15:00,4.14957,4.15952,4.14928,4.15803,4510000.0
2009-07-31 00:16:00,4.15481,4.15968,4.14681,4.15221,13140000.0
2009-07-31 00:17:00,4.15384,4.15984,4.1481,4.15965,16520000.0
2009-07-31 00:18:00,4.15819,4.15899,4.1481,4.15598,13890000.0
2009-07-31 00:19:00,4.15975,4.16362,4.15095,4.15095,12770000.0
2009-07-31 00:20:00,4.153,4.15956,4.15269,4.15926,6000000.0
2009-07-31 00:21:00,4.15159,4.16252,4.15159,4.15419,6010000.0
2009-07-31 00:22:00,4.15811,4.16068,4.15367,4.16068,9000000.0
2009-07-31 00:23:00,4.15801,4.15924,4.14966,4.15822,9760000.0
2009-07-31 00:24:00,4.15428,4.1597,4.15343,4.15343,6750000.0
2009-07-31 00:25:00,4.15766,4.15817,4.15341,4.15451,4510000.0
2009-07-31 00:26:00,4.15709,4.15976,4.15343,4.15976,6000000.0
2009-07-31 00:27:00,4.15722,4.15867,4.1498,4.15775,2630000.0
2009-07-31 00:28:00,4.15639,4.16022,4.15639,4.159,5260000.0
2009-07-31 00:29:00,4.15559,4.16109,4.15546,4.15936,9000000.0
2009-07-31 00:30:00,4.16011,4.16027,4.15319,4.15874,5250000.0
2009-07-31 00:31:00,4.1619,4.1619,4.15529,4.15892,6000000.0
2009-07-31 00:32:00,4.14966,4.16622,4.14966,4.16163,7130000.0
2009-07-31 00:33:00,4.15972,4.16098,4.15254,4.15254,6010000.0
2009-07-31 00:34:00,4.15436,4.15811,4.14848,4.1534,7520000.0
2009-07-31 00:35:00,4.15832,4.1587,4.14932,4.1587,6390000.0
2009-07-31 00:36:00,4.15889,4.15889,4.14648,4.15746,8260000.0
2009-07-31 00:37:00,4.15946,4.16026,4.15099,4.15242,6000000.0
2009-07-31 00:38:00,4.15278,4.15856,4.14808,4.15721,8260000.0
2009-07-31 00:39:00,4.15838,4.15839,4.14902,4.15777,8260000.0
2009-07-31 00:40:00,4.15834,4.15834,4.14649,4.14896,8630000.0
2009-07-31 00:41:00,4.15206,4.1643,4.15206,4.15466,7500000.0
2009-07-31 00:42:00,4.15972,4.15972,4.15103,4.15214,8250000.0
2009-07-31 00:43:00,4.14811,4.15679,4.14594,4.15247,11630000.0
2009-07-31 00:44:00,4.15703,4.16297,4.15101,4.15929,7880000.0
2009-07-31 00:45:00,4.15547,4.15926,4.14982,4.15392,10880000.0
2009-07-31 00:46:00,4.15817,4.15829,4.14915,4.15761,7510000.0
2009-07-31 00:47:00,4.15042,4.16078,4.15013,4.15013,3750000.0
2009-07-31 00:48:00,4.15793,4.15793,4.14879,4.15285,4500000.0
2009-07-31 00:49:00,4.15218,4.16029,4.15103,4.15623,6750000.0
2009-07-31 00:51:00,4.15937,4.1602,4.15448,4.15616,4880000.0
2009-07-31 00:52:00,4.1572,4.15966,4.15388,4.15388,7880000.0
2009-07-31 00:53:00,4.15214,4.16092,4.15214,4.15772,4130000.0
2009-07-31 00:54:00,4.15778,4.16027,4.15341,4.15906,6000000.0
2009-07-31 00:55:00,4.15646,4.1592,4.15397,4.15862,6390000.0
2009-07-31 00:56:00,4.15866,4.16005,4.155,4.15792,6010000.0
2009-07-31 00:57:00,4.15363,4.15842,4.15363,4.15629,6000000.0
2009-07-31 00:58:00,4.16018,4.16609,4.15205,4.15979,6750000.0
2009-07-31 00:59:00,4.14973,4.16042,4.14973,4.15833,7510000.0
2009-07-31 01:00:00,4.15918,4.16048,4.15509,4.15817,5630000.0
2009-07-31 01:01:00,4.15878,4.15878,4.15053,4.15556,6750000.0
2009-07-31 01:02:00,4.16053,4.16104,4.14994,4.15855,5250000.0
2009-07-31 01:03:00,4.15911,4.16397,4.15323,4.16041,6000000.0
2009-07-31 01:04:00,4.15874,4.15874,4.14675,4.15639,5630000.0
2009-07-31 01:05:00,4.1505,4.15863,4.1505,4.15838,4880000.0
2009-07-31 01:06:00,4.15317,4.16058,4.15317,4.15871,6380000.0
2009-07-31 01:07:00,4.16076,4.16076,4.15387,4.15746,7130000.0
2009-07-31 01:08:00,4.15812,4.15812,4.1456,4.1553,4520000.0
2009-07-31 01:09:00,4.15991,4.15991,4.14722,4.15234,5630000.0
2009-07-31 01:10:00,4.15452,4.16049,4.1545,4.15534,8250000.0
2009-07-31 01:11:00,4.15505,4.16046,4.15505,4.15937,5630000.0
2009-07-31 01:12:00,4.15766,4.16123,4.15447,4.15552,4510000.0
2009-07-31 01:13:00,4.15549,4.15596,4.15084,4.15258,4130000.0
2009-07-31 01:14:00,4.15189,4.16124,4.15189,4.15912,6010000.0
2009-07-31 01:15:00,4.15803,4.15803,4.15225,4.1579,4130000.0
2009-07-31 01:16:00,4.16013,4.16013,4.15135,4.15688,5630000.0
2009-07-31 01:17:00,4.15856,4.16124,4.15856,4.16064,4500000.0
2009-07-31 01:18:00,4.15332,4.15915,4.15309,4.15309,5250000.0
2009-07-31 01:19:00,4.15737,4.1592,4.15461,4.15906,6010000.0
2009-07-31 01:20:00,4.14989,4.16326,4.14989,4.16063,5630000.0
2009-07-31 01:21:00,4.15418,4.15945,4.15009,4.15783,5630000.0
2009-07-31 01:22:00,4.15821,4.15843,4.14906,4.15748,6760000.0
2009-07-31 01:23:00,4.15417,4.15955,4.15324,4.15703,4890000.0
2009-07-31 01:24:00,4.15627,4.15948,4.15254,4.15523,4500000.0
2009-07-31 01:25:00,4.15675,4.15819,4.14914,4.15136,6760000.0
2009-07-31 01:26:00,4.14941,4.15958,4.14941,4.15732,5630000.0
2009-07-31 01:27:00,4.15308,4.15788,4.14989,4.15765,10130000.0
2009-07-31 01:28:00,4.15745,4.16076,4.14837,4.15765,7140000.0
2009-07-31 01:29:00,4.15095,4.16148,4.15095,4.15725,10520000.0
2009-07-31 01:30:00,4.15867,4.16026,4.15439,4.15903,5630000.0
2009-07-31 01:32:00,4.15907,4.15907,4.14894,4.15027,7880000.0
2009-07-31 01:33:00,4.15862,4.15862,4.14919,4.14919,6000000.0
2009-07-31 01:34:00,4.1581,4.1581,4.14752,4.15143,6750000.0
2009-07-31 01:35:00,4.15512,4.15981,4.1548,4.15631,6760000.0
2009-07-31 01:36:00,4.14857,4.15774,4.14825,4.14825,8250000.0
2009-07-31 01:37:00,4.1533,4.16016,4.1533,4.15885,5630000.0
2009-07-31 01:38:00,4.15841,4.15876,4.15726,4.15841,6000000.0
2009-07-31 01:39:00,4.15877,4.15877,4.1466,4.14836,6380000.0
2009-07-31 01:40:00,4.15832,4.15832,4.14839,4.15832,7880000.0
2009-07-31 01:41:00,4.15882,4.15882,4.14826,4.15146,6750000.0
2009-07-31 01:43:00,4.15828,4.15876,4.14843,4.15598,4880000.0
2009-07-31 01:44:00,4.15008,4.15944,4.14914,4.15915,7130000.0
2009-07-31 01:45:00,4.15786,4.15786,4.15238,4.15238,5250000.0
2009-07-31 01:46:00,4.15058,4.16228,4.14802,4.14802,5630000.0
2009-07-31 01:47:00,4.15767,4.15874,4.15711,4.15874,6750000.0
2009-07-31 01:48:00,4.15855,4.15957,4.15402,4.15957,4130000.0
2009-07-31 01:49:00,4.15501,4.15999,4.15243,4.15885,3750000.0
2009-07-31 01:50:00,4.15349,4.15971,4.15349,4.15641,6380000.0
2009-07-31 01:51:00,4.15305,4.15887,4.15305,4.15887,7880000.0
2009-07-31 01:52:00,4.1581,4.1581,4.1534,4.15592,6000000.0
2009-07-31 01:53:00,4.15999,4.1602,4.15096,4.15772,7880000.0
2009-07-31 01:55:00,4.16045,4.16055,4.15078,4.15864,7140000.0
2009-07-31 01:56:00,4.16029,4.16136,4.15386,4.15386,3780000.0
2009-07-31 01:57:00,4.15561,4.16079,4.15039,4.15795,14290000.0
2009-07-31 01:58:00,4.15791,4.15826,4.15314,4.15393,4880000.0
2009-07-31 02:01:00,4.15787,4.15925,4.14909,4.15814,7880000.0
2009-07-31 02:02:00,4.15814,4.15919,4.15535,4.15818,4130000.0
2009-07-31 02:03:00,4.15432,4.15973,4.14874,4.15884,15770000.0
2009-07-31 02:04:00,4.15744,4.15794,4.15305,4.15305,5250000.0
2009-07-31 02:05:00,4.15594,4.1583,4.14823,4.15789,4140000.0
2009-07-31 02:06:00,4.15777,4.15788,4.14867,4.15788,2630000.0
2009-07-31 02:07:00,4.15227,4.15842,4.15227,4.15336,5250000.0
2009-07-31 02:08:00,4.14872,4.15665,4.14872,4.15634,3380000.0
2009-07-31 02:09:00,4.15597,4.15682,4.14772,4.15238,5260000.0
2009-07-31 02:10:00,4.15554,4.16037,4.15284,4.16037,5250000.0
2009-07-31 02:11:00,4.15693,4.15693,4.15147,4.15163,6750000.0
2009-07-31 02:12:00,4.15815,4.16035,4.15409,4.15409,6010000.0
2009-07-31 02:13:00,4.15802,4.15842,4.14738,4.15286,6010000.0
2009-07-31 02:14:00,4.15719,4.15719,4.14558,4.15499,4880000.0
2009-07-31 02:15:00,4.15418,4.15769,4.14708,4.15481,19140000.0
2009-07-31 02:16:00,4.15293,4.15822,4.15289,4.1582,4510000.0
2009-07-31 02:17:00,4.15312,4.15921,4.15312,4.15887,5640000.0
2009-07-31 02:18:00,4.15287,4.15786,4.15245,4.15766,3760000.0
2009-07-31 02:19:00,4.15842,4.16139,4.1552,4.15549,5250000.0
2009-07-31 02:20:00,4.15792,4.15792,4.14731,4.1524,4880000.0
2009-07-31 02:21:00,4.15911,4.15918,4.14975,4.15776,5250000.0
2009-07-31 02:22:00,4.15698,4.15746,4.1469,4.1469,6010000.0
2009-07-31 02:23:00,4.156,4.16042,4.15006,4.15674,4880000.0
2009-07-31 02:24:00,4.15589,4.1583,4.14929,4.15731,4500000.0
2009-07-31 02:25:00,4.16076,4.16076,4.15237,4.15753,7880000.0
2009-07-31 02:26:00,4.15255,4.16196,4.15255,4.1601,7510000.0
2009-07-31 02:27:00,4.15696,4.15951,4.15296,4.15296,4880000.0
2009-07-31 02:28:00,4.15403,4.15976,4.15351,4.15729,5250000.0
2009-07-31 02:29:00,4.15384,4.15892,4.15353,4.15892,5630000.0
2009-07-31 02:30:00,4.15902,4.16018,4.15357,4.15357,8250000.0
2009-07-31 02:31:00,4.15419,4.15916,4.15035,4.15503,4130000.0
2009-07-31 02:32:00,4.15587,4.15595,4.1481,4.1481,3380000.0
2009-07-31 02:33:00,4.15943,4.16162,4.15222,4.15526,5250000.0
2009-07-31 02:34:00,4.15828,4.1587,4.149,4.15719,5260000.0
2009-07-31 02:35:00,4.15683,4.16033,4.15397,4.15742,3380000.0
2009-07-31 02:36:00,4.15269,4.15698,4.15182,4.15223,6000000.0
2009-07-31 02:37:00,4.1581,4.16103,4.15559,4.15592,5250000.0
2009-07-31 02:38:00,4.15556,4.1593,4.15441,4.15811,3760000.0
2009-07-31 02:39:00,4.15442,4.16016,4.14804,4.15864,21020000.0
2009-07-31 02:40:00,4.15693,4.15938,4.15357,4.15596,6390000.0
2009-07-31 02:41:00,4.15194,4.15796,4.14874,4.14874,3380000.0
2009-07-31 02:42:00,4.15675,4.16,4.15222,4.15873,5630000.0
2009-07-31 02:43:00,4.15626,4.15729,4.15329,4.15729,3760000.0
2009-07-31 02:44:00,4.16013,4.1606,4.15166,4.15726,5250000.0
2009-07-31 02:45:00,4.15904,4.15904,4.14734,4.15767,10890000.0
2009-07-31 02:46:00,4.15491,4.15898,4.15345,4.15831,6380000.0
2009-07-31 02:47:00,4.15764,4.15868,4.15226,4.15764,7500000.0
2009-07-31 02:48:00,4.15418,4.15791,4.15418,4.15661,2250000.0
2009-07-31 02:49:00,4.15846,4.15846,4.14978,4.15769,3750000.0
2009-07-31 02:50:00,4.15482,4.15768,4.14807,4.14807,4130000.0
2009-07-31 02:51:00,4.15495,4.15869,4.14922,4.14922,4500000.0
2009-07-31 02:52:00,4.15323,4.15931,4.15323,4.15931,3750000.0
2009-07-31 02:53:00,4.15378,4.15956,4.15028,4.15349,8260000.0
2009-07-31 02:54:00,4.15665,4.15882,4.1529,4.1529,3390000.0
2009-07-31 02:55:00,4.14705,4.15995,4.14705,4.15504,5630000.0
2009-07-31 02:56:00,4.15867,4.16048,4.15576,4.15747,5250000.0
2009-07-31 02:57:00,4.15823,4.16366,4.15255,4.15576,7890000.0
2009-07-31 02:58:00,4.15359,4.15867,4.1497,4.15846,5250000.0
2009-07-31 02:59:00,4.15747,4.15831,4.15222,4.15831,3380000.0
2009-07-31 03:00:00,4.15486,4.15939,4.14559,4.15628,18780000.0
2009-07-31 03:01:00,4.15275,4.1595,4.15275,4.15897,6010000.0
2009-07-31 03:02:00,4.15362,4.15996,4.15362,4.15794,3750000.0
2009-07-31 03:03:00,4.15845,4.15845,4.14907,4.15822,4130000.0
2009-07-31 03:04:00,4.16119,4.16119,4.15409,4.15715,6000000.0
2009-07-31 03:05:00,4.1539,4.15944,4.14963,4.15777,5640000.0
2009-07-31 03:06:00,4.15412,4.15992,4.1538,4.1538,6000000.0
2009-07-31 03:07:00,4.15137,4.15918,4.15137,4.15334,6390000.0
2009-07-31 03:08:00,4.15402,4.15731,4.14746,4.15634,16140000.0
2009-07-31 03:09:00,4.158,4.15973,4.15291,4.15291,4140000.0
2009-07-31 03:10:00,4.15376,4.15737,4.14806,4.15701,5260000.0
2009-07-31 03:11:00,4.15823,4.16073,4.15359,4.15359,4500000.0
2009-07-31 03:12:00,4.15494,4.16016,4.15012,4.15758,16530000.0
2009-07-31 03:13:00,4.15756,4.15756,4.15293,4.15293,4880000.0
2009-07-31 03:14:00,4.16058,4.16058,4.15418,4.15848,7140000.0
2009-07-31 03:15:00,4.15687,4.15687,4.14816,4.15645,3750000.0
2009-07-31 03:16:00,4.15297,4.15971,4.15289,4.1534,6020000.0
2009-07-31 03:17:00,4.14903,4.15881,4.14903,4.15723,3380000.0
2009-07-31 03:18:00,4.15056,4.15966,4.15037,4.15693,6380000.0
2009-07-31 03:19:00,4.15864,4.15934,4.15193,4.15771,5630000.0
2009-07-31 03:20:00,4.15334,4.15869,4.14949,4.1568,5630000.0
2009-07-31 03:21:00,4.15354,4.15763,4.14691,4.15625,22130000.0
2009-07-31 03:22:00,4.15003,4.16016,4.14979,4.15358,5630000.0
2009-07-31 03:23:00,4.15926,4.15926,4.15139,4.15829,4880000.0
2009-07-31 03:24:00,4.15233,4.15746,4.15233,4.15671,7510000.0
2009-07-31 03:25:00,4.1568,4.15848,4.15321,4.15661,4880000.0
2009-07-31 03:26:00,4.15173,4.15913,4.14942,4.15913,5640000.0
2009-07-31 03:27:00,4.15647,4.15876,4.14914,4.14914,7130000.0
2009-07-31 03:28:00,4.15809,4.15852,4.15145,4.15345,6000000.0
2009-07-31 03:29:00,4.15821,4.15821,4.15338,4.15794,5250000.0
2009-07-31 03:30:00,4.15529,4.15857,4.14894,4.15728,16510000.0
2009-07-31 03:31:00,4.15728,4.15728,4.15182,4.15567,4130000.0
2009-07-31 03:32:00,4.15738,4.15738,4.15106,4.15283,6020000.0
2009-07-31 03:33:00,4.15853,4.15853,4.15272,4.15755,7880000.0
2009-07-31 03:34:00,4.15262,4.15733,4.15262,4.15307,4880000.0
2009-07-31 03:35:00,4.15826,4.15826,4.1522,4.15637,5260000.0
2009-07-31 03:36:00,4.15137,4.15568,4.15025,4.15025,4510000.0
2009-07-31 03:37:00,4.15321,4.15771,4.15126,4.15771,6760000.0
2009-07-31 03:38:00,4.15828,4.15897,4.15268,4.15897,3010000.0
2009-07-31 03:39:00,4.15402,4.15932,4.14835,4.15649,18750000.0
2009-07-31 03:40:00,4.15484,4.15863,4.15159,4.15476,5250000.0
2009-07-31 03:41:00,4.15814,4.15959,4.15265,4.15265,6000000.0
2009-07-31 03:42:00,4.15864,4.15864,4.15261,4.15261,4880000.0
2009-07-31 03:43:00,4.15529,4.16072,4.15072,4.16014,7510000.0
2009-07-31 03:44:00,4.15623,4.16059,4.15066,4.15845,7510000.0
2009-07-31 03:45:00,4.15774,4.15831,4.14748,4.15613,18400000.0
2009-07-31 03:46:00,4.15811,4.15959,4.15089,4.15743,6020000.0
2009-07-31 03:47:00,4.15976,4.15976,4.15081,4.15601,6750000.0
2009-07-31 03:48:00,4.15722,4.15824,4.15175,4.15198,5630000.0
2009-07-31 03:49:00,4.15857,4.15918,4.15427,4.15478,5250000.0
2009-07-31 03:50:00,4.15455,4.16006,4.15451,4.15743,6750000.0
2009-07-31 03:51:00,4.14957,4.15962,4.14957,4.15835,7140000.0
2009-07-31 03:52:00,4.15294,4.15764,4.14772,4.15764,19140000.0
2009-07-31 03:53:00,4.15867,4.15949,4.15361,4.15949,6000000.0
2009-07-31 03:54:00,4.15673,4.16019,4.1511,4.15887,6010000.0
2009-07-31 03:55:00,4.15453,4.16076,4.1543,4.15955,6000000.0
2009-07-31 03:56:00,4.15537,4.15892,4.15427,4.15892,7140000.0
2009-07-31 03:57:00,4.15756,4.15826,4.15143,4.15143,5630000.0
2009-07-31 03:58:00,4.15744,4.15936,4.15238,4.1588,7140000.0
2009-07-31 03:59:00,4.15493,4.15817,4.15003,4.1546,5630000.0
2009-07-31 04:00:00,4.15764,4.15988,4.14953,4.15728,23660000.0
2009-07-31 04:01:00,4.15801,4.16006,4.15246,4.15777,7880000.0
2009-07-31 04:02:00,4.15217,4.15916,4.15202,4.15417,4510000.0
2009-07-31 04:03:00,4.15202,4.16025,4.15068,4.15585,7130000.0
2009-07-31 04:04:00,4.14677,4.1581,4.14677,4.1581,6380000.0
2009-07-31 04:05:00,4.15826,4.15974,4.15681,4.15853,4880000.0
2009-07-31 04:06:00,4.15704,4.15932,4.15304,4.15681,7500000.0
2009-07-31 04:07:00,4.15612,4.15877,4.15088,4.15093,6000000.0
2009-07-31 04:08:00,4.15448,4.15924,4.15293,4.15851,5630000.0
2009-07-31 04:09:00,4.15146,4.16336,4.15085,4.15394,7880000.0
2009-07-31 04:10:00,4.15611,4.15928,4.14837,4.15105,7140000.0
2009-07-31 04:11:00,4.15914,4.15914,4.15275,4.15275,9750000.0
2009-07-31 04:12:00,4.153,4.16096,4.153,4.15712,7130000.0
2009-07-31 04:13:00,4.15716,4.15986,4.15009,4.15986,5630000.0
2009-07-31 04:14:00,4.15513,4.15966,4.15344,4.15771,7880000.0
2009-07-31 04:15:00,4.15865,4.15998,4.14678,4.1568,23280000.0
2009-07-31 04:16:00,4.15261,4.15987,4.15261,4.15434,4890000.0
2009-07-31 04:17:00,4.15788,4.15989,4.15415,4.15716,4130000.0
2009-07-31 04:18:00,4.14851,4.15847,4.14851,4.15847,6000000.0
2009-07-31 04:19:00,4.1599,4.16168,4.15409,4.15836,6760000.0
2009-07-31 04:20:00,4.15829,4.16275,4.15059,4.15915,8640000.0
2009-07-31 04:21:00,4.15579,4.15972,4.15495,4.15841,6000000.0
2009-07-31 04:22:00,4.15939,4.15956,4.15039,4.15305,6760000.0
2009-07-31 04:23:00,4.14981,4.16052,4.14981,4.15623,6380000.0
2009-07-31 04:24:00,4.15847,4.16116,4.15166,4.15194,6020000.0
2009-07-31 04:25:00,4.15316,4.15817,4.14822,4.15817,6750000.0
2009-07-31 04:26:00,4.15276,4.15787,4.15276,4.15296,6010000.0
2009-07-31 04:27:00,4.15807,4.15807,4.1529,4.15794,4140000.0
2009-07-31 04:28:00,4.15662,4.15836,4.15411,4.15411,4510000.0
2009-07-31 04:29:00,4.15713,4.16087,4.15496,4.1585,9380000.0
2009-07-31 04:30:00,4.15712,4.15828,4.15263,4.15263,3010000.0
2009-07-31 04:31:00,4.15417,4.15992,4.15345,4.15345,6000000.0
2009-07-31 04:32:00,4.15603,4.16044,4.14885,4.15678,15400000.0
2009-07-31 04:33:00,4.15908,4.15997,4.15422,4.15997,4500000.0
2009-07-31 04:34:00,4.15436,4.1584,4.15168,4.1584,6380000.0
2009-07-31 04:35:00,4.15556,4.15935,4.14631,4.15576,17260000.0
2009-07-31 04:36:00,4.15661,4.15959,4.15344,4.15862,7510000.0
2009-07-31 04:37:00,4.15996,4.16113,4.15121,4.15663,4880000.0
2009-07-31 04:38:00,4.15433,4.16062,4.15205,4.15607,4500000.0
2009-07-31 04:39:00,4.16066,4.16066,4.14871,4.15805,7130000.0
2009-07-31 04:40:00,4.15184,4.16235,4.15184,4.1564,4880000.0
2009-07-31 04:41:00,4.15895,4.16062,4.15503,4.15567,7140000.0
2009-07-31 04:42:00,4.15732,4.1596,4.14939,4.15782,7500000.0
2009-07-31 04:43:00,4.15115,4.15937,4.15115,4.15325,4880000.0
2009-07-31 04:44:00,4.16049,4.16049,4.14964,4.16022,4510000.0
2009-07-31 04:45:00,4.15988,4.16317,4.15246,4.15659,20270000.0
2009-07-31 04:46:00,4.15355,4.15966,4.15355,4.15397,4510000.0
2009-07-31 04:47:00,4.15631,4.15908,4.15351,4.15655,5630000.0
2009-07-31 04:48:00,4.16001,4.16058,4.15417,4.15417,9000000.0
2009-07-31 04:49:00,4.16074,4.16074,4.1484,4.15925,5250000.0
2009-07-31 04:50:00,4.15924,4.16045,4.1481,4.16045,9000000.0
2009-07-31 04:51:00,4.15335,4.16088,4.15335,4.16088,6380000.0
2009-07-31 04:52:00,4.15849,4.15849,4.15239,4.15685,5630000.0
2009-07-31 04:53:00,4.16099,4.16118,4.15027,4.15192,7510000.0
2009-07-31 04:54:00,4.16033,4.16033,4.15579,4.15815,3010000.0
2009-07-31 04:55:00,4.15336,4.15906,4.14954,4.15893,4890000.0
2009-07-31 04:56:00,4.15856,4.16057,4.15179,4.15864,7130000.0
2009-07-31 04:57:00,4.15772,4.15963,4.1556,4.15799,6010000.0
2009-07-31 04:58:00,4.15804,4.16,4.15382,4.15634,6380000.0
2009-07-31 04:59:00,4.16029,4.16029,4.15159,4.15159,6000000.0
2009-07-31 05:00:00,4.15559,4.16402,4.15188,4.15976,19900000.0
2009-07-31 05:01:00,4.158,4.16177,4.1501,4.15696,3750000.0
2009-07-31 05:02:00,4.15688,4.15967,4.1568,4.15874,4880000.0
2009-07-31 05:03:00,4.15735,4.16097,4.15448,4.16097,7130000.0
2009-07-31 05:04:00,4.15841,4.15841,4.14938,4.15763,8250000.0
2009-07-31 05:05:00,4.15629,4.16,4.15147,4.15398,6750000.0
2009-07-31 05:06:00,4.15174,4.15847,4.14825,4.15586,6380000.0
2009-07-31 05:07:00,4.15972,4.15972,4.15357,4.15511,4130000.0
2009-07-31 05:08:00,4.15556,4.1602,4.15313,4.15716,6000000.0
2009-07-31 05:09:00,4.15759,4.15888,4.15612,4.15773,4130000.0
2009-07-31 05:10:00,4.15983,4.15983,4.15334,4.15455,4880000.0
2009-07-31 05:11:00,4.15455,4.16015,4.14687,4.16015,8250000.0
2009-07-31 05:12:00,4.15821,4.1604,4.15464,4.1604,3750000.0
2009-07-31 05:13:00,4.15999,4.15999,4.14836,4.14836,7500000.0
2009-07-31 05:14:00,4.15178,4.15594,4.14855,4.14855,7880000.0
2009-07-31 05:15:00,4.15437,4.15864,4.14668,4.15862,15770000.0
2009-07-31 05:16:00,4.15742,4.15742,4.14702,4.15615,6390000.0
2009-07-31 05:17:00,4.15745,4.15943,4.15313,4.15313,7140000.0
2009-07-31 05:18:00,4.15633,4.15942,4.1543,4.15735,8260000.0
2009-07-31 05:19:00,4.1555,4.16146,4.14972,4.15749,15770000.0
2009-07-31 05:20:00,4.15794,4.15981,4.15313,4.15451,5630000.0
2009-07-31 05:21:00,4.15364,4.16211,4.15078,4.15872,5630000.0
2009-07-31 05:22:00,4.15112,4.16369,4.15112,4.15551,6760000.0
2009-07-31 05:23:00,4.15866,4.1662,4.15352,4.15352,4880000.0
2009-07-31 05:24:00,4.15905,4.15979,4.15459,4.1583,6000000.0
2009-07-31 05:25:00,4.15562,4.16039,4.15355,4.15355,5260000.0
2009-07-31 05:26:00,4.16086,4.16086,4.15135,4.15578,6000000.0
2009-07-31 05:27:00,4.15524,4.15928,4.153,4.153,7500000.0
2009-07-31 05:28:00,4.15609,4.15868,4.1492,4.15868,4520000.0
2009-07-31 05:29:00,4.15508,4.1604,4.1493,4.15686,4510000.0
2009-07-31 05:30:00,4.15876,4.16019,4.1531,4.15658,7500000.0
2009-07-31 05:31:00,4.15947,4.15947,4.15238,4.15516,6380000.0
2009-07-31 05:32:00,4.15906,4.15906,4.15225,4.15567,4500000.0
2009-07-31 05:33:00,4.15934,4.1627,4.15131,4.1583,7880000.0
2009-07-31 05:34:00,4.15632,4.15971,4.15353,4.15483,4880000.0
2009-07-31 05:35:00,4.15714,4.16001,4.1538,4.1538,4500000.0
2009-07-31 05:36:00,4.15795,4.16011,4.15448,4.1594,6000000.0
2009-07-31 05:37:00,4.15966,4.16039,4.15337,4.15891,5630000.0
2009-07-31 05:38:00,4.15693,4.16106,4.15358,4.15358,6020000.0
2009-07-31 05:39:00,4.15845,4.15948,4.15583,4.15583,5250000.0
2009-07-31 05:40:00,4.1553,4.156,4.15224,4.15224,5250000.0
2009-07-31 05:41:00,4.1582,4.16009,4.15412,4.15844,4880000.0
2009-07-31 05:42:00,4.15409,4.16041,4.14859,4.15404,5630000.0
2009-07-31 05:43:00,4.15367,4.15917,4.15367,4.15673,4880000.0
2009-07-31 05:44:00,4.15872,4.15872,4.14437,4.15097,8250000.0
2009-07-31 05:45:00,4.15965,4.15998,4.15437,4.15665,4510000.0
2009-07-31 05:46:00,4.15926,4.15926,4.14666,4.15795,3770000.0
2009-07-31 05:47:00,4.15233,4.15839,4.14845,4.15839,5630000.0
2009-07-31 05:48:00,4.15686,4.15686,4.14378,4.15554,6750000.0
2009-07-31 05:49:00,4.15403,4.15737,4.1531,4.15725,6380000.0
2009-07-31 05:50:00,4.15528,4.16159,4.1543,4.15546,8250000.0
2009-07-31 05:51:00,4.15358,4.15804,4.15287,4.15762,6000000.0
2009-07-31 05:52:00,4.15317,4.15943,4.15317,4.15789,6760000.0
2009-07-31 05:53:00,4.15814,4.15814,4.15326,4.15747,6750000.0
2009-07-31 05:54:00,4.1606,4.1606,4.14646,4.15662,5630000.0
2009-07-31 05:55:00,4.16071,4.16093,4.15375,4.15375,8250000.0
2009-07-31 05:56:00,4.15748,4.15903,4.1496,4.15413,5250000.0
2009-07-31 05:57:00,4.15414,4.16225,4.15414,4.15723,6000000.0
2009-07-31 05:58:00,4.15197,4.15742,4.14591,4.15144,7880000.0
2009-07-31 05:59:00,4.15978,4.16086,4.1506,4.16086,3380000.0
2009-07-31 06:00:00,4.15688,4.15895,4.14494,4.15691,7880000.0
2009-07-31 06:01:00,4.15222,4.16089,4.14922,4.15636,4130000.0
2009-07-31 06:02:00,4.15633,4.16254,4.154,4.15932,5630000.0
2009-07-31 06:03:00,4.15646,4.15827,4.14845,4.15743,7510000.0
2009-07-31 06:04:00,4.15979,4.16003,4.14796,4.15463,6010000.0
2009-07-31 06:05:00,4.1603,4.1603,4.14804,4.14804,4880000.0
2009-07-31 06:06:00,4.15975,4.16355,4.15534,4.15646,6380000.0
2009-07-31 06:07:00,4.15153,4.16072,4.15153,4.16072,6010000.0
2009-07-31 06:08:00,4.15757,4.16045,4.15445,4.15979,6000000.0
2009-07-31 06:09:00,4.15979,4.15979,4.14821,4.15574,6000000.0
2009-07-31 06:10:00,4.15598,4.16021,4.15598,4.15664,8250000.0
2009-07-31 06:11:00,4.14974,4.15913,4.14941,4.15913,5250000.0
2009-07-31 06:12:00,4.15925,4.16001,4.14872,4.15975,4880000.0
2009-07-31 06:13:00,4.15984,4.15984,4.15278,4.15787,5630000.0
2009-07-31 06:14:00,4.15768,4.15858,4.15258,4.15258,4500000.0
2009-07-31 06:15:00,4.15803,4.1602,4.15518,4.15713,4880000.0
2009-07-31 06:16:00,4.15519,4.16117,4.15253,4.15575,6010000.0
2009-07-31 06:17:00,4.15225,4.15981,4.15195,4.15866,3750000.0
2009-07-31 06:18:00,4.15744,4.15811,4.15038,4.15705,5250000.0
2009-07-31 06:19:00,4.15669,4.15994,4.14766,4.15648,5630000.0
2009-07-31 06:20:00,4.1583,4.1583,4.15176,4.15579,4500000.0
2009-07-31 06:21:00,4.15863,4.1588,4.1494,4.1528,4510000.0
2009-07-31 06:22:00,4.14817,4.15838,4.14817,4.15131,5250000.0
2009-07-31 06:23:00,4.15223,4.16006,4.15223,4.16006,6380000.0
2009-07-31 06:24:00,4.15495,4.16122,4.15495,4.16122,4880000.0
2009-07-31 06:25:00,4.15861,4.16203,4.15051,4.15868,6010000.0
2009-07-31 06:26:00,4.15978,4.16087,4.15458,4.15698,7130000.0
2009-07-31 06:27:00,4.15533,4.16183,4.15439,4.15468,6760000.0
2009-07-31 06:28:00,4.15606,4.15798,4.14998,4.15798,7130000.0
2009-07-31 06:29:00,4.15731,4.16054,4.15448,4.15845,7130000.0
2009-07-31 06:30:00,4.14943,4.15779,4.14716,4.15215,7140000.0
2009-07-31 06:31:00,4.15993,4.16119,4.15023,4.15283,5630000.0
2009-07-31 06:32:00,4.161,4.161,4.14954,4.15213,5260000.0
2009-07-31 06:33:00,4.14833,4.15762,4.14833,4.15513,7880000.0
2009-07-31 06:34:00,4.15763,4.1601,4.15191,4.15662,5260000.0
2009-07-31 06:35:00,4.15066,4.15915,4.15066,4.15813,5630000.0
2009-07-31 06:36:00,4.15612,4.15832,4.14827,4.15559,4510000.0
2009-07-31 06:37:00,4.15324,4.15885,4.15041,4.15822,6390000.0
2009-07-31 06:38:00,4.15909,4.16121,4.15151,4.15867,6750000.0
2009-07-31 06:39:00,4.15175,4.16059,4.15175,4.1586,5630000.0
2009-07-31 06:40:00,4.15636,4.15955,4.14932,4.15955,7500000.0
2009-07-31 06:41:00,4.15802,4.15928,4.1499,4.1521,5630000.0
2009-07-31 06:42:00,4.15357,4.16167,4.1487,4.15619,6010000.0
2009-07-31 06:43:00,4.15849,4.1611,4.14766,4.14766,6000000.0
2009-07-31 06:44:00,4.15163,4.16105,4.15163,4.15839,5630000.0
2009-07-31 06:45:00,4.15472,4.15986,4.14967,4.15986,5260000.0
2009-07-31 06:46:00,4.1593,4.16261,4.1522,4.15482,5270000.0
2009-07-31 06:47:00,4.15048,4.16073,4.15048,4.15469,7500000.0
2009-07-31 06:48:00,4.15546,4.1617,4.1523,4.16003,6380000.0
2009-07-31 06:49:00,4.14918,4.16,4.14918,4.1554,7510000.0
2009-07-31 06:50:00,4.15708,4.16064,4.15059,4.15785,16890000.0
2009-07-31 06:51:00,4.15708,4.16001,4.15204,4.15338,6750000.0
2009-07-31 06:52:00,4.14749,4.15665,4.14749,4.15518,7500000.0
2009-07-31 06:53:00,4.1598,4.1598,4.14919,4.15371,5630000.0
2009-07-31 06:54:00,4.15605,4.1598,4.15302,4.15302,3750000.0
2009-07-31 06:55:00,4.15361,4.16068,4.14689,4.15617,16880000.0
2009-07-31 06:56:00,4.15659,4.15659,4.15225,4.15244,4880000.0
2009-07-31 06:57:00,4.15823,4.15939,4.15369,4.15873,5250000.0
2009-07-31 06:58:00,4.15794,4.15794,4.14455,4.15627,5640000.0
2009-07-31 06:59:00,4.15418,4.16115,4.15037,4.15037,6000000.0
2009-07-31 07:00:00,4.15532,4.16114,4.14988,4.15761,7500000.0
2009-07-31 07:01:00,4.15411,4.16044,4.15083,4.15851,5630000.0
2009-07-31 07:02:00,4.15846,4.16326,4.15049,4.15234,7880000.0
2009-07-31 07:03:00,4.15762,4.16039,4.1499,4.15504,5260000.0
2009-07-31 07:04:00,4.15857,4.15967,4.15012,4.15223,5630000.0
2009-07-31 07:05:00,4.15717,4.15798,4.15241,4.15798,6000000.0
2009-07-31 07:06:00,4.15726,4.15966,4.14835,4.15296,5630000.0
2009-07-31 07:07:00,4.14914,4.15972,4.14914,4.1583,6000000.0
2009-07-31 07:08:00,4.15409,4.1598,4.1489,4.1489,7140000.0
2009-07-31 07:09:00,4.15773,4.15914,4.15164,4.15914,4510000.0
2009-07-31 07:10:00,4.15322,4.15764,4.148,4.15536,7130000.0
2009-07-31 07:11:00,4.15369,4.15831,4.14897,4.1579,5250000.0
2009-07-31 07:12:00,4.15766,4.1596,4.14857,4.14915,7140000.0
2009-07-31 07:13:00,4.15809,4.16127,4.15198,4.15519,4890000.0
2009-07-31 07:14:00,4.15789,4.15841,4.14852,4.15156,6000000.0
2009-07-31 07:15:00,4.14985,4.15947,4.14897,4.15346,6760000.0
2009-07-31 07:16:00,4.15716,4.15904,4.14894,4.14894,5630000.0
2009-07-31 07:17:00,4.16075,4.16075,4.1545,4.15754,5630000.0
2009-07-31 07:18:00,4.15718,4.1597,4.15023,4.1586,7510000.0
2009-07-31 07:19:00,4.15765,4.15775,4.14878,4.15269,5250000.0
2009-07-31 07:20:00,4.15763,4.15902,4.15576,4.15837,4130000.0
2009-07-31 07:21:00,4.15316,4.15765,4.1529,4.1529,3750000.0
2009-07-31 07:22:00,4.15745,4.15768,4.14826,4.15504,4510000.0
2009-07-31 07:23:00,4.14835,4.15776,4.14835,4.15776,4520000.0
2009-07-31 07:24:00,4.15806,4.16018,4.14959,4.15472,8630000.0
2009-07-31 07:25:00,4.14799,4.16114,4.14799,4.16114,4890000.0
2009-07-31 07:26:00,4.16005,4.16005,4.15298,4.15663,6380000.0
2009-07-31 07:27:00,4.15828,4.15899,4.14982,4.1524,5630000.0
2009-07-31 07:28:00,4.15,4.15911,4.14893,4.15339,6390000.0
2009-07-31 07:29:00,4.15644,4.16033,4.14886,4.14886,5630000.0
2009-07-31 07:30:00,4.15123,4.15967,4.15123,4.15807,6000000.0
2009-07-31 07:31:00,4.15479,4.1591,4.15479,4.15552,3380000.0
2009-07-31 07:32:00,4.14795,4.16056,4.14795,4.16056,5630000.0
2009-07-31 07:33:00,4.1588,4.16008,4.15402,4.15788,6760000.0
2009-07-31 07:34:00,4.16009,4.16009,4.15052,4.1534,5630000.0
2009-07-31 07:35:00,4.15574,4.16145,4.15477,4.15832,4520000.0
2009-07-31 07:36:00,4.15662,4.15969,4.15362,4.15825,5630000.0
2009-07-31 07:37:00,4.15333,4.16254,4.15333,4.15873,5630000.0
2009-07-31 07:38:00,4.16064,4.16064,4.15452,4.15694,4880000.0
2009-07-31 07:39:00,4.15765,4.16113,4.15283,4.15852,5250000.0
2009-07-31 07:40:00,4.16031,4.16031,4.15161,4.15161,4890000.0
2009-07-31 07:41:00,4.15802,4.15979,4.1503,4.15286,7500000.0
2009-07-31 07:42:00,4.15854,4.15955,4.15274,4.15789,5250000.0
2009-07-31 07:43:00,4.15935,4.16203,4.14878,4.15874,6750000.0
2009-07-31 07:44:00,4.15952,4.16121,4.15142,4.15142,7130000.0
2009-07-31 07:45:00,4.15073,4.15999,4.14961,4.1537,6760000.0
2009-07-31 07:46:00,4.15601,4.16067,4.15034,4.16067,5250000.0
2009-07-31 07:47:00,4.15714,4.15841,4.14711,4.14868,7140000.0
2009-07-31 07:48:00,4.15668,4.1592,4.15026,4.15407,5630000.0
2009-07-31 07:49:00,4.15891,4.16041,4.15259,4.15529,6380000.0
2009-07-31 07:50:00,4.15315,4.16251,4.15202,4.1554,6020000.0
2009-07-31 07:51:00,4.15379,4.16345,4.15285,4.15285,5260000.0
2009-07-31 07:52:00,4.15094,4.16009,4.15094,4.15877,5630000.0
2009-07-31 07:53:00,4.15775,4.16028,4.15425,4.15943,7510000.0
2009-07-31 07:54:00,4.15489,4.15969,4.14955,4.15633,6000000.0
2009-07-31 07:55:00,4.1587,4.15958,4.15411,4.15958,4880000.0
2009-07-31 07:56:00,4.15856,4.15998,4.15453,4.15866,6000000.0
2009-07-31 07:57:00,4.15812,4.15812,4.15285,4.1574,5250000.0
2009-07-31 07:58:00,4.1488,4.15523,4.1488,4.15516,5630000.0
2009-07-31 07:59:00,4.14553,4.15484,4.14553,4.15414,12380000.0
2009-07-31 08:00:00,4.15507,4.15507,4.14261,4.15383,11630000.0
2009-07-31 08:01:00,4.15548,4.15593,4.14507,4.14969,14630000.0
2009-07-31 08:02:00,4.15158,4.15477,4.14825,4.1517,9760000.0
2009-07-31 08:03:00,4.15197,4.15665,4.15024,4.15513,11630000.0
2009-07-31 08:04:00,4.14557,4.15582,4.14557,4.1524,10130000.0
2009-07-31 08:05:00,4.15242,4.15242,4.14041,4.14298,9760000.0
2009-07-31 08:06:00,4.15421,4.15535,4.14445,4.15412,12020000.0
2009-07-31 08:07:00,4.15519,4.15758,4.14922,4.14922,8660000.0
2009-07-31 08:08:00,4.15439,4.15554,4.14418,4.14948,13880000.0
2009-07-31 08:09:00,4.14532,4.15537,4.14532,4.15537,9760000.0
2009-07-31 08:10:00,4.1562,4.15632,4.1421,4.15559,11270000.0
2009-07-31 08:11:00,4.15034,4.15597,4.1491,4.15316,7130000.0
2009-07-31 08:12:00,4.14605,4.15735,4.14605,4.15735,12380000.0
2009-07-31 08:13:00,4.15561,4.1569,4.14566,4.15442,12760000.0
2009-07-31 08:14:00,4.15191,4.15514,4.1432,4.1444,17630000.0
2009-07-31 08:15:00,4.15156,4.15527,4.14402,4.15515,11260000.0
2009-07-31 08:16:00,4.15345,4.15465,4.14536,4.14971,9750000.0
2009-07-31 08:17:00,4.14678,4.15626,4.14661,4.15626,11640000.0
2009-07-31 08:18:00,4.1539,4.15479,4.14357,4.15339,7890000.0
2009-07-31 08:19:00,4.14332,4.15321,4.14332,4.15143,11650000.0
2009-07-31 08:20:00,4.14704,4.15391,4.14704,4.15391,5250000.0
2009-07-31 08:21:00,4.14957,4.15146,4.14196,4.14722,7500000.0
2009-07-31 08:22:00,4.15179,4.15476,4.14839,4.14839,5630000.0
2009-07-31 08:23:00,4.15046,4.15204,4.14091,4.14815,7500000.0
2009-07-31 08:24:00,4.15067,4.1513,4.14187,4.14245,7880000.0
2009-07-31 08:25:00,4.14986,4.15074,4.14599,4.14599,6760000.0
2009-07-31 08:26:00,4.14949,4.14949,4.14185,4.14185,6380000.0
2009-07-31 08:27:00,4.14026,4.14773,4.13825,4.14654,7880000.0
2009-07-31 08:28:00,4.14178,4.14821,4.14004,4.14447,5630000.0
2009-07-31 08:29:00,4.14198,4.1483,4.14092,4.14703,4520000.0
2009-07-31 08:30:00,4.14769,4.15166,4.14549,4.14549,6400000.0
2009-07-31 08:31:00,4.14841,4.15162,4.14153,4.14895,7880000.0
2009-07-31 08:32:00,4.14885,4.15159,4.13959,4.14828,7130000.0
2009-07-31 08:33:00,4.14531,4.15147,4.14354,4.14888,6750000.0
2009-07-31 08:34:00,4.15074,4.15074,4.14661,4.14661,5630000.0
2009-07-31 08:35:00,4.15045,4.15045,4.13954,4.14775,6390000.0
2009-07-31 08:36:00,4.14244,4.14879,4.13948,4.14808,6760000.0
2009-07-31 08:37:00,4.14497,4.15159,4.14345,4.14799,7510000.0
2009-07-31 08:38:00,4.14899,4.15185,4.14054,4.14673,6750000.0
2009-07-31 08:39:00,4.14725,4.15013,4.13758,4.14537,5270000.0
2009-07-31 08:40:00,4.14697,4.151,4.14424,4.14713,5630000.0
2009-07-31 08:41:00,4.14845,4.15001,4.14364,4.14364,5630000.0
2009-07-31 08:42:00,4.14755,4.1502,4.1441,4.1441,5260000.0
2009-07-31 08:43:00,4.14779,4.14975,4.14344,4.14975,9010000.0
2009-07-31 08:44:00,4.1496,4.15087,4.14205,4.15049,9380000.0
2009-07-31 08:45:00,4.14217,4.1478,4.13609,4.13926,6010000.0
2009-07-31 08:46:00,4.14705,4.14947,4.1451,4.14825,4890000.0
2009-07-31 08:47:00,4.14686,4.15215,4.14214,4.15215,5630000.0
2009-07-31 08:48:00,4.14854,4.15096,4.14102,4.14569,6000000.0
2009-07-31 08:49:00,4.14773,4.15099,4.14105,4.14499,5250000.0
2009-07-31 08:50:00,4.14971,4.15209,4.14062,4.15209,7500000.0
2009-07-31 08:51:00,4.14796,4.15263,4.14091,4.15237,6010000.0
2009-07-31 08:52:00,4.1449,4.14909,4.13911,4.14589,6760000.0
2009-07-31 08:53:00,4.15102,4.15165,4.14417,4.14556,8250000.0
2009-07-31 08:54:00,4.14979,4.15015,4.14291,4.14291,5250000.0
2009-07-31 08:55:00,4.14523,4.15004,4.14339,4.14834,6750000.0
2009-07-31 08:56:00,4.14886,4.1496,4.14377,4.14774,5260000.0
2009-07-31 08:57:00,4.15009,4.15009,4.1415,4.14573,5630000.0
2009-07-31 08:58:00,4.14651,4.14999,4.14545,4.14914,5250000.0
2009-07-31 08:59:00,4.14869,4.14924,4.14329,4.14806,5260000.0
2009-07-31 09:00:00,4.1458,4.15228,4.1458,4.1508,6390000.0
2009-07-31 09:01:00,4.14623,4.14983,4.13945,4.14513,4880000.0
2009-07-31 09:02:00,4.14585,4.15238,4.14585,4.15101,6750000.0
2009-07-31 09:03:00,4.15041,4.15487,4.14859,4.15341,7130000.0
2009-07-31 09:04:00,4.1517,4.15267,4.1446,4.14942,6760000.0
2009-07-31 09:05:00,4.14919,4.15395,4.14056,4.15335,7510000.0
2009-07-31 09:06:00,4.14854,4.15451,4.14711,4.14711,6000000.0
2009-07-31 09:07:00,4.15153,4.15225,4.14706,4.15158,5250000.0
2009-07-31 09:08:00,4.14981,4.152,4.14015,4.14542,6010000.0
2009-07-31 09:09:00,4.14848,4.15218,4.1461,4.15139,6380000.0
2009-07-31 09:10:00,4.15068,4.15193,4.14562,4.14821,4880000.0
2009-07-31 09:11:00,4.14609,4.15306,4.14609,4.15306,6760000.0
2009-07-31 09:12:00,4.14818,4.15235,4.14818,4.1512,5250000.0
2009-07-31 09:13:00,4.15172,4.15211,4.13915,4.13915,4880000.0
2009-07-31 09:14:00,4.15142,4.15178,4.1423,4.1423,7130000.0
2009-07-31 09:15:00,4.14255,4.15511,4.14255,4.15285,7880000.0
2009-07-31 09:16:00,4.14887,4.15205,4.13925,4.15205,7500000.0
2009-07-31 09:17:00,4.14273,4.15309,4.14273,4.15167,5630000.0
2009-07-31 09:18:00,4.15396,4.15446,4.15015,4.15446,5630000.0
2009-07-31 09:19:00,4.14918,4.15388,4.14362,4.15145,5630000.0
2009-07-31 09:20:00,4.15206,4.15209,4.14028,4.15084,9380000.0
2009-07-31 09:21:00,4.14231,4.15373,4.14231,4.14694,7880000.0
2009-07-31 09:22:00,4.15174,4.15429,4.14308,4.15228,8270000.0
2009-07-31 09:23:00,4.15434,4.15434,4.15027,4.15169,5260000.0
2009-07-31 09:24:00,4.14344,4.15424,4.14344,4.1506,6760000.0
2009-07-31 09:25:00,4.14723,4.15235,4.14245,4.14602,7880000.0
2009-07-31 09:26:00,4.15538,4.15538,4.14355,4.15,7140000.0
2009-07-31 09:27:00,4.15483,4.15483,4.14393,4.15212,8250000.0
2009-07-31 09:28:00,4.15388,4.15445,4.14753,4.15416,6010000.0
2009-07-31 09:29:00,4.1437,4.15097,4.14356,4.14791,6760000.0
2009-07-31 09:30:00,4.14923,4.15497,4.14923,4.15077,5630000.0
2009-07-31 09:31:00,4.15175,4.15403,4.14346,4.15214,5260000.0
2009-07-31 09:32:00,4.15447,4.15458,4.14769,4.15458,6380000.0
2009-07-31 09:33:00,4.14592,4.15442,4.144,4.1522,6750000.0
2009-07-31 09:34:00,4.14479,4.15191,4.14479,4.15056,5250000.0
2009-07-31 09:35:00,4.14845,4.15083,4.14427,4.14967,9750000.0
2009-07-31 09:36:00,4.14745,4.1509,4.14453,4.15063,6380000.0
2009-07-31 09:37:00,4.15089,4.15331,4.14098,4.14098,6770000.0
2009-07-31 09:38:00,4.14824,4.15056,4.14527,4.14871,6000000.0
2009-07-31 09:39:00,4.14586,4.15034,4.14004,4.14572,5250000.0
2009-07-31 09:40:00,4.1478,4.14974,4.13839,4.14533,5250000.0
2009-07-31 09:41:00,4.14969,4.14969,4.14432,4.14439,4880000.0
2009-07-31 09:42:00,4.1442,4.15279,4.14251,4.14652,8630000.0
2009-07-31 09:43:00,4.15072,4.15072,4.14047,4.14842,8270000.0
2009-07-31 09:44:00,4.14767,4.15024,4.14438,4.15024,5630000.0
2009-07-31 09:45:00,4.14539,4.15011,4.14068,4.14521,6750000.0
2009-07-31 09:46:00,4.14548,4.14675,4.13975,4.14553,6380000.0
2009-07-31 09:47:00,4.14527,4.14684,4.13653,4.14226,7130000.0
2009-07-31 09:48:00,4.13705,4.1452,4.13427,4.14445,5260000.0
2009-07-31 09:49:00,4.14298,4.14434,4.13418,4.14117,5640000.0
2009-07-31 09:50:00,4.14467,4.14467,4.13951,4.14292,5250000.0
2009-07-31 09:51:00,4.13552,4.14537,4.13552,4.1439,6010000.0
2009-07-31 09:52:00,4.14301,4.14687,4.13839,4.14452,7880000.0
2009-07-31 09:53:00,4.14071,4.14676,4.13709,4.14529,6000000.0
2009-07-31 09:54:00,4.14605,4.14889,4.14044,4.14839,4510000.0
2009-07-31 09:55:00,4.14186,4.14858,4.13784,4.14858,4880000.0
2009-07-31 09:56:00,4.1448,4.1488,4.13894,4.1478,6380000.0
2009-07-31 09:57:00,4.14829,4.14961,4.14439,4.14772,6380000.0
2009-07-31 09:58:00,4.14799,4.14822,4.14405,4.14822,5630000.0
2009-07-31 09:59:00,4.14712,4.14813,4.13878,4.13878,5630000.0
2009-07-31 10:00:00,4.14492,4.14959,4.14113,4.14478,8640000.0
2009-07-31 10:01:00,4.14311,4.14725,4.13761,4.13776,9750000.0
2009-07-31 10:02:00,4.14237,4.14595,4.13639,4.14187,8260000.0
2009-07-31 10:03:00,4.14405,4.14696,4.13727,4.14436,6380000.0
2009-07-31 10:04:00,4.1359,4.14603,4.1359,4.14603,5630000.0
2009-07-31 10:05:00,4.14655,4.14784,4.14093,4.14717,5640000.0
2009-07-31 10:06:00,4.14884,4.14923,4.14318,4.14839,6380000.0
2009-07-31 10:07:00,4.14484,4.15055,4.14106,4.14106,5630000.0
2009-07-31 10:08:00,4.14753,4.15175,4.14491,4.14908,6380000.0
2009-07-31 10:09:00,4.14511,4.14784,4.14193,4.14567,5260000.0
2009-07-31 10:10:00,4.14969,4.14969,4.14127,4.14889,7880000.0
2009-07-31 10:11:00,4.1481,4.14977,4.14067,4.14569,7510000.0
2009-07-31 10:12:00,4.1483,4.1483,4.13989,4.1466,5260000.0
2009-07-31 10:13:00,4.13761,4.14616,4.13761,4.14016,8270000.0
2009-07-31 10:14:00,4.14162,4.1485,4.14162,4.14431,6000000.0
2009-07-31 10:15:00,4.14848,4.14848,4.14259,4.14728,6750000.0
2009-07-31 10:16:00,4.14481,4.14913,4.14381,4.14381,5630000.0
2009-07-31 10:17:00,4.14815,4.14957,4.14413,4.14804,5630000.0
2009-07-31 10:18:00,4.1492,4.15185,4.14163,4.1451,8260000.0
2009-07-31 10:19:00,4.14784,4.14898,4.1423,4.14472,7130000.0
2009-07-31 10:20:00,4.14359,4.15701,4.14359,4.15351,8640000.0
2009-07-31 10:21:00,4.15229,4.15304,4.14681,4.15169,5630000.0
2009-07-31 10:22:00,4.1475,4.15395,4.1475,4.15395,5630000.0
2009-07-31 10:23:00,4.14798,4.15192,4.14352,4.15017,8640000.0
2009-07-31 10:24:00,4.15209,4.15302,4.14658,4.15137,6750000.0
2009-07-31 10:25:00,4.14725,4.15286,4.14725,4.15217,5250000.0
2009-07-31 10:26:00,4.14812,4.15364,4.14769,4.15079,9760000.0
2009-07-31 10:27:00,4.15288,4.15395,4.14974,4.15265,6380000.0
2009-07-31 10:28:00,4.14731,4.1555,4.14634,4.15346,11640000.0
2009-07-31 10:29:00,4.15381,4.15433,4.14928,4.14928,5250000.0
2009-07-31 10:30:00,4.15281,4.15534,4.14635,4.15325,8270000.0
2009-07-31 10:31:00,4.14229,4.15521,4.14229,4.15373,6760000.0
2009-07-31 10:32:00,4.14908,4.1537,4.1426,4.14977,7880000.0
2009-07-31 10:33:00,4.15139,4.15429,4.14819,4.14846,4880000.0
2009-07-31 10:34:00,4.15429,4.15545,4.1477,4.15545,6390000.0
2009-07-31 10:35:00,4.15271,4.15619,4.14654,4.15051,9760000.0
2009-07-31 10:36:00,4.15465,4.1553,4.14546,4.15077,7130000.0
2009-07-31 10:37:00,4.15222,4.15358,4.15052,4.15306,5250000.0
2009-07-31 10:38:00,4.15302,4.15302,4.14161,4.1467,4880000.0
2009-07-31 10:39:00,4.15289,4.15289,4.14766,4.15252,5250000.0
2009-07-31 10:40:00,4.14756,4.15581,4.14628,4.1511,9000000.0
2009-07-31 10:41:00,4.14262,4.15317,4.14262,4.15163,8630000.0
2009-07-31 10:42:00,4.15288,4.15423,4.14785,4.15326,10500000.0
2009-07-31 10:43:00,4.1478,4.15176,4.14516,4.15027,8630000.0
2009-07-31 10:44:00,4.14764,4.15435,4.14764,4.14904,6390000.0
2009-07-31 10:45:00,4.14934,4.15601,4.14934,4.15578,5630000.0
2009-07-31 10:46:00,4.15427,4.1572,4.14271,4.15605,11270000.0
2009-07-31 10:47:00,4.15879,4.15879,4.1457,4.15719,6020000.0
2009-07-31 10:48:00,4.14711,4.15855,4.14711,4.15855,7880000.0
2009-07-31 10:49:00,4.1582,4.16161,4.14949,4.16005,7880000.0
2009-07-31 10:50:00,4.15209,4.15738,4.14991,4.15082,7880000.0
2009-07-31 10:51:00,4.1521,4.1589,4.1521,4.15325,4880000.0
2009-07-31 10:52:00,4.15379,4.15993,4.14748,4.15661,10520000.0
2009-07-31 10:53:00,4.1591,4.1591,4.14851,4.15857,9000000.0
2009-07-31 10:54:00,4.15719,4.15975,4.15581,4.15926,6390000.0
2009-07-31 10:55:00,4.15389,4.15919,4.14963,4.14996,11250000.0
2009-07-31 10:56:00,4.14761,4.16061,4.14761,4.15864,6760000.0
2009-07-31 10:57:00,4.15374,4.15847,4.14675,4.1581,6380000.0
2009-07-31 10:58:00,4.15518,4.15822,4.14692,4.15263,9760000.0
2009-07-31 10:59:00,4.15583,4.15779,4.14625,4.15536,10130000.0
2009-07-31 11:00:00,4.1513,4.15608,4.14253,4.15608,8630000.0
2009-07-31 11:01:00,4.15684,4.15688,4.15177,4.15602,7500000.0
2009-07-31 11:02:00,4.15395,4.15622,4.15111,4.15421,6750000.0
2009-07-31 11:03:00,4.15472,4.16009,4.148,4.15556,10500000.0
2009-07-31 11:04:00,4.15159,4.15635,4.15159,4.15491,5630000.0
2009-07-31 11:05:00,4.15105,4.15764,4.14728,4.15289,6760000.0
2009-07-31 11:06:00,4.15655,4.15866,4.15148,4.15493,10510000.0
2009-07-31 11:07:00,4.1574,4.1587,4.14852,4.14852,9750000.0
2009-07-31 11:08:00,4.15357,4.15875,4.15194,4.15621,6380000.0
2009-07-31 11:09:00,4.15176,4.15778,4.15109,4.15189,10510000.0
2009-07-31 11:10:00,4.15547,4.15662,4.1477,4.15662,6760000.0
2009-07-31 11:11:00,4.15771,4.15797,4.15055,4.15797,6000000.0
2009-07-31 11:12:00,4.15789,4.15789,4.14761,4.15303,7890000.0
2009-07-31 11:13:00,4.15743,4.16362,4.15147,4.16067,12010000.0
2009-07-31 11:14:00,4.15667,4.16604,4.14981,4.15592,7890000.0
2009-07-31 11:15:00,4.16094,4.16583,4.15735,4.15851,10130000.0
2009-07-31 11:16:00,4.16047,4.16219,4.15169,4.15893,5630000.0
2009-07-31 11:17:00,4.16474,4.16517,4.15453,4.15714,14640000.0
2009-07-31 11:18:00,4.16505,4.16505,4.15257,4.16159,9750000.0
2009-07-31 11:19:00,4.1586,4.16256,4.15028,4.16256,9010000.0
2009-07-31 11:20:00,4.15553,4.16814,4.15553,4.16471,8640000.0
2009-07-31 11:21:00,4.15743,4.16168,4.15237,4.15946,5260000.0
2009-07-31 11:22:00,4.16258,4.16258,4.15082,4.15791,10500000.0
2009-07-31 11:23:00,4.15831,4.15873,4.15435,4.15687,4520000.0
2009-07-31 11:24:00,4.15699,4.15892,4.15095,4.15489,9760000.0
2009-07-31 11:25:00,4.1557,4.15864,4.1557,4.15795,4140000.0
2009-07-31 11:26:00,4.15776,4.15776,4.15257,4.15257,7130000.0
2009-07-31 11:27:00,4.14633,4.15941,4.14561,4.15758,12410000.0
2009-07-31 11:28:00,4.14856,4.15719,4.14532,4.15552,7500000.0
2009-07-31 11:29:00,4.14953,4.15693,4.14953,4.15259,7130000.0
2009-07-31 11:30:00,4.15191,4.15897,4.15024,4.15187,7500000.0
2009-07-31 11:31:00,4.15678,4.15733,4.15169,4.15597,7130000.0
2009-07-31 11:32:00,4.15616,4.15777,4.15013,4.15708,6380000.0
2009-07-31 11:33:00,4.15168,4.15689,4.1488,4.15689,4510000.0
2009-07-31 11:34:00,4.15636,4.15781,4.1473,4.15142,8260000.0
2009-07-31 11:35:00,4.15406,4.15661,4.15048,4.15661,5260000.0
2009-07-31 11:36:00,4.15703,4.15851,4.15339,4.15755,6020000.0
2009-07-31 11:37:00,4.15352,4.15857,4.15193,4.15857,6750000.0
2009-07-31 11:38:00,4.1533,4.15858,4.14782,4.15858,6000000.0
2009-07-31 11:39:00,4.15648,4.15889,4.14922,4.15889,4510000.0
2009-07-31 11:40:00,4.16037,4.16154,4.15353,4.15506,9750000.0
2009-07-31 11:41:00,4.15965,4.1617,4.15216,4.15522,7510000.0
2009-07-31 11:42:00,4.15681,4.16009,4.15462,4.15597,7130000.0
2009-07-31 11:43:00,4.15378,4.15991,4.15282,4.15282,5260000.0
2009-07-31 11:44:00,4.15881,4.15881,4.14805,4.15728,7130000.0
2009-07-31 11:45:00,4.15711,4.16036,4.15455,4.15725,6000000.0
2009-07-31 11:46:00,4.15685,4.16241,4.15353,4.16063,5250000.0
2009-07-31 11:47:00,4.16157,4.16157,4.15792,4.1596,8260000.0
2009-07-31 11:48:00,4.16182,4.16199,4.15161,4.15994,9000000.0
2009-07-31 11:49:00,4.1565,4.16019,4.15498,4.1593,6000000.0
2009-07-31 11:50:00,4.15617,4.16114,4.15092,4.16055,6000000.0
2009-07-31 11:51:00,4.15089,4.16109,4.14859,4.16018,7880000.0
2009-07-31 11:52:00,4.1602,4.16132,4.14786,4.15206,8270000.0
2009-07-31 11:53:00,4.15131,4.16158,4.15131,4.15955,4880000.0
2009-07-31 11:54:00,4.15942,4.16062,4.15392,4.15558,7130000.0
2009-07-31 11:55:00,4.1577,4.15991,4.15575,4.15991,6750000.0
2009-07-31 11:56:00,4.15919,4.15977,4.15791,4.15791,4880000.0
2009-07-31 11:57:00,4.15533,4.15994,4.15483,4.15904,8250000.0
2009-07-31 11:58:00,4.14954,4.16162,4.14954,4.15055,6760000.0
2009-07-31 11:59:00,4.15508,4.15953,4.15158,4.15158,6750000.0
2009-07-31 12:00:00,4.1576,4.15943,4.15412,4.15497,5640000.0
2009-07-31 12:01:00,4.15756,4.15836,4.15316,4.1538,8260000.0
2009-07-31 12:02:00,4.14926,4.15959,4.14926,4.15538,6760000.0
2009-07-31 12:03:00,4.15339,4.16075,4.15092,4.15873,6380000.0
2009-07-31 12:04:00,4.1533,4.15896,4.15321,4.15688,9380000.0
2009-07-31 12:05:00,4.1557,4.1557,4.14802,4.15433,7500000.0
2009-07-31 12:06:00,4.15654,4.15788,4.1525,4.15716,6380000.0
2009-07-31 12:07:00,4.15188,4.15336,4.14893,4.14893,6000000.0
2009-07-31 12:08:00,4.14943,4.15249,4.14719,4.14802,5630000.0
2009-07-31 12:09:00,4.14963,4.15203,4.14222,4.14694,8260000.0
2009-07-31 12:10:00,4.14873,4.14903,4.14302,4.14903,6760000.0
2009-07-31 12:11:00,4.14903,4.15029,4.14256,4.14775,6760000.0
2009-07-31 12:12:00,4.14945,4.1506,4.14619,4.14947,7500000.0
2009-07-31 12:13:00,4.14927,4.15047,4.14632,4.14632,5630000.0
2009-07-31 12:14:00,4.15027,4.15078,4.14028,4.15078,7880000.0
2009-07-31 12:15:00,4.15215,4.15465,4.1444,4.1444,10140000.0
2009-07-31 12:16:00,4.15069,4.15208,4.14279,4.14807,6010000.0
2009-07-31 12:17:00,4.14592,4.15037,4.1441,4.15037,4880000.0
2009-07-31 12:18:00,4.14983,4.15202,4.14505,4.15056,9390000.0
2009-07-31 12:19:00,4.15037,4.15037,4.14244,4.15001,4880000.0
2009-07-31 12:20:00,4.15086,4.15131,4.14485,4.14676,5250000.0
2009-07-31 12:21:00,4.15229,4.15338,4.1454,4.14715,9000000.0
2009-07-31 12:22:00,4.14964,4.15199,4.14379,4.15199,10140000.0
2009-07-31 12:23:00,4.15155,4.15186,4.14536,4.15103,7500000.0
2009-07-31 12:24:00,4.15229,4.15251,4.14279,4.14835,5640000.0
2009-07-31 12:25:00,4.14535,4.15304,4.14535,4.15304,5260000.0
2009-07-31 12:26:00,4.15152,4.15152,4.14665,4.15019,7890000.0
2009-07-31 12:27:00,4.14668,4.15272,4.14668,4.15242,6770000.0
2009-07-31 12:28:00,4.1532,4.15333,4.1456,4.1456,5250000.0
2009-07-31 12:29:00,4.14942,4.14942,4.14193,4.14838,7130000.0
2009-07-31 12:30:00,4.15076,4.15076,4.14122,4.14982,10520000.0
2009-07-31 12:31:00,4.14902,4.15061,4.1407,4.14687,5250000.0
2009-07-31 12:32:00,4.14967,4.1521,4.1484,4.15006,5630000.0
2009-07-31 12:33:00,4.14546,4.15144,4.14546,4.1479,4510000.0
2009-07-31 12:34:00,4.14846,4.15218,4.1448,4.14809,6390000.0
2009-07-31 12:35:00,4.15256,4.1526,4.14223,4.14677,7130000.0
2009-07-31 12:36:00,4.14542,4.15204,4.14542,4.15135,5630000.0
2009-07-31 12:37:00,4.15078,4.15078,4.14133,4.14741,4510000.0
2009-07-31 12:38:00,4.15149,4.15219,4.14412,4.1506,5260000.0
2009-07-31 12:39:00,4.15008,4.15207,4.13909,4.1475,12750000.0
2009-07-31 12:40:00,4.14816,4.15057,4.14473,4.14767,6390000.0
2009-07-31 12:41:00,4.14844,4.15124,4.14712,4.14953,4890000.0
2009-07-31 12:42:00,4.14621,4.15053,4.1458,4.1458,5250000.0
2009-07-31 12:43:00,4.14771,4.15008,4.14034,4.14946,9760000.0
2009-07-31 12:44:00,4.15035,4.15035,4.13977,4.14904,7890000.0
2009-07-31 12:45:00,4.14528,4.14928,4.14522,4.14928,4880000.0
2009-07-31 12:46:00,4.14902,4.14902,4.14447,4.14706,7500000.0
2009-07-31 12:47:00,4.14508,4.15433,4.14485,4.15066,7510000.0
2009-07-31 12:48:00,4.15175,4.15406,4.143,4.14329,6760000.0
2009-07-31 12:49:00,4.14916,4.15062,4.13759,4.14333,6760000.0
2009-07-31 12:50:00,4.14865,4.15102,4.14316,4.14316,8260000.0
2009-07-31 12:51:00,4.14616,4.14899,4.14353,4.14899,4880000.0
2009-07-31 12:52:00,4.14772,4.15132,4.14466,4.14798,7880000.0
2009-07-31 12:53:00,4.14756,4.15038,4.14356,4.14494,5630000.0
2009-07-31 12:54:00,4.14749,4.15125,4.13873,4.147,5260000.0
2009-07-31 12:55:00,4.14722,4.15265,4.14391,4.1497,4890000.0
2009-07-31 12:56:00,4.14704,4.15344,4.14704,4.14835,4890000.0
2009-07-31 12:57:00,4.1528,4.15336,4.14547,4.14772,9390000.0
2009-07-31 12:58:00,4.15217,4.15217,4.14395,4.14688,6000000.0
2009-07-31 12:59:00,4.15086,4.15196,4.14081,4.15179,7890000.0
2009-07-31 13:00:00,4.15128,4.15149,4.14674,4.15149,5250000.0
2009-07-31 13:01:00,4.15122,4.15285,4.1457,4.14648,11630000.0
2009-07-31 13:02:00,4.14657,4.14713,4.13573,4.14262,9770000.0
2009-07-31 13:03:00,4.14702,4.1472,4.13554,4.1468,9380000.0
2009-07-31 13:04:00,4.14284,4.14815,4.13956,4.14741,8260000.0
2009-07-31 13:05:00,4.14475,4.14475,4.13701,4.14348,7130000.0
2009-07-31 13:06:00,4.13934,4.15025,4.13761,4.13761,10510000.0
2009-07-31 13:07:00,4.13733,4.14654,4.13733,4.14504,6760000.0
2009-07-31 13:08:00,4.147,4.14712,4.14099,4.14339,6380000.0
2009-07-31 13:09:00,4.13418,4.14564,4.13418,4.13885,5630000.0
2009-07-31 13:10:00,4.14077,4.14426,4.13189,4.14426,4140000.0
2009-07-31 13:11:00,4.14123,4.14579,4.14123,4.14135,4890000.0
2009-07-31 13:12:00,4.14348,4.14504,4.13318,4.14389,6760000.0
2009-07-31 13:13:00,4.14537,4.14804,4.13582,4.14485,8250000.0
2009-07-31 13:14:00,4.1465,4.14764,4.14377,4.14463,7500000.0
2009-07-31 13:15:00,4.14532,4.14546,4.1345,4.14546,7130000.0
2009-07-31 13:16:00,4.14268,4.14525,4.14188,4.14304,5260000.0
2009-07-31 13:17:00,4.1464,4.14702,4.13686,4.14105,5640000.0
2009-07-31 13:18:00,4.14165,4.14722,4.14144,4.14338,4890000.0
2009-07-31 13:19:00,4.14172,4.14605,4.13976,4.14258,5260000.0
2009-07-31 13:20:00,4.14213,4.14568,4.14213,4.14281,6750000.0
2009-07-31 13:21:00,4.14745,4.14745,4.1361,4.14672,6390000.0
2009-07-31 13:22:00,4.14231,4.1493,4.13783,4.14711,6390000.0
2009-07-31 13:23:00,4.14645,4.14695,4.13832,4.14442,6000000.0
2009-07-31 13:24:00,4.14565,4.14629,4.13974,4.14449,8250000.0
2009-07-31 13:25:00,4.14558,4.1458,4.13798,4.14095,8640000.0
2009-07-31 13:26:00,4.14167,4.14599,4.13685,4.14503,7890000.0
2009-07-31 13:27:00,4.14521,4.14589,4.13637,4.1407,9010000.0
2009-07-31 13:28:00,4.1436,4.14865,4.13878,4.1426,7510000.0
2009-07-31 13:29:00,4.14217,4.1466,4.14055,4.14579,7130000.0
2009-07-31 13:30:00,4.14494,4.14537,4.13173,4.1421,9750000.0
2009-07-31 13:31:00,4.14276,4.14799,4.1369,4.14036,9020000.0
2009-07-31 13:32:00,4.14284,4.14508,4.13613,4.1449,7880000.0
2009-07-31 13:33:00,4.13938,4.14609,4.13589,4.14586,5630000.0
2009-07-31 13:34:00,4.1454,4.14924,4.13536,4.14924,7130000.0
2009-07-31 13:35:00,4.14619,4.14907,4.14145,4.14287,7130000.0
2009-07-31 13:36:00,4.14637,4.14724,4.14157,4.14157,6010000.0
2009-07-31 13:37:00,4.14848,4.15065,4.14163,4.14629,8260000.0
2009-07-31 13:38:00,4.14691,4.15222,4.13968,4.15222,7130000.0
2009-07-31 13:39:00,4.15247,4.15267,4.14255,4.15028,6020000.0
2009-07-31 13:40:00,4.15265,4.15378,4.1433,4.1508,7880000.0
2009-07-31 13:41:00,4.15089,4.15089,4.14182,4.14612,5250000.0
2009-07-31 13:42:00,4.15131,4.15192,4.14419,4.15086,9010000.0
2009-07-31 13:43:00,4.14808,4.15282,4.14808,4.15145,6000000.0
2009-07-31 13:44:00,4.15363,4.15467,4.14701,4.15226,4880000.0
2009-07-31 13:45:00,4.15822,4.15881,4.15182,4.1556,5270000.0
2009-07-31 13:46:00,4.1576,4.15862,4.15374,4.15753,6000000.0
2009-07-31 13:47:00,4.15746,4.16032,4.15008,4.16032,4510000.0
2009-07-31 13:48:00,4.16292,4.16292,4.14978,4.15943,6750000.0
2009-07-31 13:49:00,4.15716,4.16424,4.15294,4.15675,9760000.0
2009-07-31 13:50:00,4.15614,4.16185,4.15607,4.15956,6000000.0
2009-07-31 13:51:00,4.15908,4.15969,4.14992,4.15969,5630000.0
2009-07-31 13:52:00,4.1549,4.16038,4.15408,4.15786,4510000.0
2009-07-31 13:53:00,4.1571,4.1571,4.14646,4.15176,9390000.0
2009-07-31 13:54:00,4.15528,4.15938,4.14792,4.15696,9400000.0
2009-07-31 13:55:00,4.15378,4.15999,4.15025,4.15658,6380000.0
2009-07-31 13:56:00,4.15849,4.15972,4.14992,4.1528,6010000.0
2009-07-31 13:57:00,4.15842,4.15968,4.15009,4.15009,4510000.0
2009-07-31 13:58:00,4.1544,4.15961,4.15154,4.15742,5630000.0
2009-07-31 13:59:00,4.16087,4.16093,4.15105,4.15807,7510000.0
2009-07-31 14:00:00,4.15705,4.1577,4.14662,4.1577,10130000.0
2009-07-31 14:01:00,4.15253,4.16162,4.15061,4.15535,10130000.0
2009-07-31 14:02:00,4.1586,4.1586,4.14857,4.15611,7890000.0
2009-07-31 14:03:00,4.15289,4.15983,4.15289,4.15779,7130000.0
2009-07-31 14:04:00,4.15722,4.15779,4.14814,4.15606,10130000.0
2009-07-31 14:05:00,4.15255,4.15659,4.15247,4.15247,7130000.0
2009-07-31 14:06:00,4.15599,4.15828,4.14811,4.15777,8250000.0
2009-07-31 14:07:00,4.15255,4.15752,4.15221,4.15224,6750000.0
2009-07-31 14:08:00,4.15809,4.15881,4.15034,4.15034,7510000.0
2009-07-31 14:09:00,4.15882,4.15882,4.15146,4.15586,7510000.0
2009-07-31 14:10:00,4.15263,4.15741,4.14638,4.15563,9750000.0
2009-07-31 14:11:00,4.14829,4.15859,4.14829,4.15781,8640000.0
2009-07-31 14:12:00,4.1583,4.1583,4.14858,4.15324,6760000.0
2009-07-31 14:13:00,4.1558,4.1558,4.15018,4.15079,5260000.0
2009-07-31 14:14:00,4.15356,4.15427,4.14482,4.15337,7130000.0
2009-07-31 14:15:00,4.14962,4.15512,4.14943,4.15419,7510000.0
2009-07-31 14:16:00,4.14823,4.15506,4.14823,4.15506,6380000.0
2009-07-31 14:17:00,4.14926,4.15627,4.14825,4.1544,5630000.0
2009-07-31 14:18:00,4.15385,4.15523,4.15014,4.15523,6000000.0
2009-07-31 14:19:00,4.15199,4.15523,4.14992,4.1546,8250000.0
2009-07-31 14:20:00,4.15666,4.1593,4.15148,4.15677,10130000.0
2009-07-31 14:21:00,4.15155,4.15681,4.14753,4.14914,6760000.0
2009-07-31 14:22:00,4.1496,4.15614,4.14491,4.14588,8270000.0
2009-07-31 14:23:00,4.15369,4.15487,4.14983,4.15282,8630000.0
2009-07-31 14:24:00,4.15579,4.15619,4.14596,4.15384,9010000.0
2009-07-31 14:25:00,4.1523,4.15532,4.147,4.15115,9010000.0
2009-07-31 14:26:00,4.15497,4.15621,4.14893,4.15506,9400000.0
2009-07-31 14:27:00,4.15075,4.15407,4.1424,4.14838,8630000.0
2009-07-31 14:28:00,4.14837,4.15203,4.14681,4.14815,4880000.0
2009-07-31 14:29:00,4.15307,4.15307,4.14323,4.1496,12010000.0
2009-07-31 14:30:00,4.15117,4.154,4.14388,4.14928,7510000.0
2009-07-31 14:31:00,4.1533,4.15391,4.14762,4.15376,6000000.0
2009-07-31 14:32:00,4.15651,4.15677,4.15225,4.15382,4510000.0
2009-07-31 14:33:00,4.15691,4.15754,4.14936,4.15532,8250000.0
2009-07-31 14:34:00,4.15461,4.15585,4.14598,4.15412,5630000.0
2009-07-31 14:35:00,4.15249,4.15542,4.14659,4.15018,6010000.0
2009-07-31 14:36:00,4.15281,4.15771,4.14763,4.15233,6380000.0
2009-07-31 14:37:00,4.15377,4.15667,4.14958,4.15667,6000000.0
2009-07-31 14:38:00,4.14998,4.16012,4.14998,4.15873,6760000.0
2009-07-31 14:39:00,4.16079,4.16407,4.15506,4.16407,5630000.0
2009-07-31 14:40:00,4.15644,4.16403,4.15644,4.15676,6380000.0
2009-07-31 14:41:00,4.16222,4.16377,4.14949,4.15351,6380000.0
2009-07-31 14:42:00,4.16313,4.16313,4.15067,4.15067,6000000.0
2009-07-31 14:43:00,4.15517,4.1621,4.1512,4.15735,7500000.0
2009-07-31 14:44:00,4.16182,4.16236,4.16099,4.16099,4510000.0
2009-07-31 14:45:00,4.15532,4.16076,4.14858,4.15739,7500000.0
2009-07-31 14:46:00,4.16289,4.16289,4.15141,4.15969,5260000.0
2009-07-31 14:47:00,4.15981,4.16183,4.1491,4.15522,7500000.0
2009-07-31 14:48:00,4.15993,4.15993,4.1504,4.15619,10880000.0
2009-07-31 14:49:00,4.15339,4.15956,4.1477,4.15525,7880000.0
2009-07-31 14:50:00,4.15553,4.16183,4.15021,4.15768,7510000.0
2009-07-31 14:51:00,4.15529,4.16023,4.15222,4.15951,9010000.0
2009-07-31 14:52:00,4.15439,4.15997,4.15116,4.15625,5630000.0
2009-07-31 14:53:00,4.15932,4.16057,4.15331,4.16057,7510000.0
2009-07-31 14:54:00,4.1615,4.16196,4.15659,4.16164,10130000.0
2009-07-31 14:55:00,4.15882,4.16149,4.14883,4.16076,7890000.0
2009-07-31 14:56:00,4.16144,4.16224,4.15377,4.15688,6750000.0
2009-07-31 14:57:00,4.15543,4.16017,4.15132,4.15794,6380000.0
2009-07-31 14:58:00,4.15795,4.1589,4.15181,4.15181,6750000.0
2009-07-31 14:59:00,4.15076,4.15695,4.14529,4.15072,11260000.0
2009-07-31 15:00:00,4.15632,4.15714,4.15046,4.15291,7500000.0
2009-07-31 15:01:00,4.15726,4.15726,4.15087,4.15087,5640000.0
2009-07-31 15:02:00,4.14635,4.1569,4.14635,4.1569,7500000.0
2009-07-31 15:03:00,4.15748,4.15748,4.14984,4.15182,12760000.0
2009-07-31 15:04:00,4.15172,4.15747,4.14497,4.15181,6010000.0
2009-07-31 15:05:00,4.15537,4.15713,4.15091,4.15453,7510000.0
2009-07-31 15:06:00,4.15338,4.15469,4.14865,4.15469,5640000.0
2009-07-31 15:07:00,4.15379,4.15496,4.14344,4.15258,4880000.0
2009-07-31 15:08:00,4.14957,4.1562,4.14527,4.14527,8640000.0
2009-07-31 15:09:00,4.15567,4.15836,4.14976,4.15456,7880000.0
2009-07-31 15:10:00,4.1571,4.1571,4.14951,4.15497,8630000.0
2009-07-31 15:11:00,4.14963,4.15629,4.14672,4.15117,9390000.0
2009-07-31 15:12:00,4.15664,4.15794,4.1515,4.15498,6750000.0
2009-07-31 15:13:00,4.15103,4.1547,4.14526,4.14612,5640000.0
2009-07-31 15:14:00,4.15403,4.15403,4.14423,4.14553,4510000.0
2009-07-31 15:15:00,4.15471,4.15471,4.14978,4.15308,6380000.0
2009-07-31 15:16:00,4.15418,4.1583,4.14942,4.15787,8260000.0
2009-07-31 15:17:00,4.16059,4.16059,4.15425,4.15811,6380000.0
2009-07-31 15:18:00,4.15303,4.1576,4.15303,4.15734,7880000.0
2009-07-31 15:19:00,4.16016,4.16086,4.1501,4.15157,8630000.0
2009-07-31 15:20:00,4.15674,4.15993,4.15309,4.15993,4880000.0
2009-07-31 15:21:00,4.1536,4.16107,4.1536,4.15824,6390000.0
2009-07-31 15:22:00,4.14863,4.15833,4.14863,4.15741,7880000.0
2009-07-31 15:23:00,4.15712,4.15825,4.14768,4.15818,7880000.0
2009-07-31 15:24:00,4.15448,4.15821,4.14814,4.15801,6760000.0
2009-07-31 15:25:00,4.14791,4.15783,4.14791,4.15254,6000000.0
2009-07-31 15:26:00,4.15673,4.15688,4.15157,4.1531,8260000.0
2009-07-31 15:27:00,4.1558,4.15775,4.14881,4.15668,12400000.0
2009-07-31 15:28:00,4.15525,4.15748,4.1507,4.15307,8260000.0
2009-07-31 15:29:00,4.15545,4.15732,4.14725,4.15421,10510000.0
2009-07-31 15:30:00,4.15138,4.15785,4.15138,4.1575,7130000.0
2009-07-31 15:31:00,4.15642,4.15732,4.14669,4.15732,7510000.0
2009-07-31 15:32:00,4.15508,4.16029,4.14937,4.1532,6760000.0
2009-07-31 15:33:00,4.15358,4.16092,4.14926,4.15925,9770000.0
2009-07-31 15:34:00,4.15413,4.15859,4.14704,4.15446,6760000.0
2009-07-31 15:35:00,4.15655,4.15719,4.14647,4.14928,7130000.0
2009-07-31 15:36:00,4.15403,4.15454,4.14558,4.15271,4890000.0
2009-07-31 15:37:00,4.15716,4.15716,4.14386,4.15308,5630000.0
2009-07-31 15:38:00,4.1525,4.15478,4.14494,4.14917,7510000.0
2009-07-31 15:39:00,4.14954,4.15598,4.1471,4.15227,7130000.0
2009-07-31 15:40:00,4.14717,4.15659,4.14592,4.14689,5630000.0
2009-07-31 15:41:00,4.14949,4.15573,4.14505,4.15564,7140000.0
2009-07-31 15:42:00,4.15003,4.15365,4.1453,4.15046,6010000.0
2009-07-31 15:43:00,4.15269,4.15324,4.14624,4.14734,7520000.0
2009-07-31 15:44:00,4.15057,4.15057,4.14465,4.1449,4890000.0
2009-07-31 15:45:00,4.1511,4.15253,4.14362,4.14846,4510000.0
2009-07-31 15:46:00,4.15224,4.15474,4.14629,4.15042,6750000.0
2009-07-31 15:47:00,4.14981,4.1517,4.14531,4.14711,6010000.0
2009-07-31 15:48:00,4.15233,4.15336,4.14206,4.15336,10510000.0
2009-07-31 15:49:00,4.15251,4.15566,4.14279,4.1539,12000000.0
2009-07-31 15:50:00,4.15164,4.15282,4.14391,4.15251,6020000.0
2009-07-31 15:51:00,4.15215,4.15466,4.14638,4.15125,7130000.0
2009-07-31 15:52:00,4.1468,4.15385,4.14368,4.15293,5250000.0
2009-07-31 15:53:00,4.14415,4.15431,4.14415,4.15427,8630000.0
2009-07-31 15:54:00,4.15227,4.15338,4.14332,4.15338,4880000.0
2009-07-31 15:55:00,4.15194,4.15346,4.14303,4.15081,6010000.0
2009-07-31 15:56:00,4.15105,4.15314,4.14689,4.15314,6010000.0
2009-07-31 15:57:00,4.15038,4.15188,4.14598,4.14605,4880000.0
2009-07-31 15:58:00,4.14619,4.15255,4.14619,4.14687,5250000.0
2009-07-31 15:59:00,4.1528,4.1528,4.14608,4.15207,6760000.0
2009-07-31 16:00:00,4.15351,4.15351,4.14435,4.14848,4890000.0
2009-07-31 16:01:00,4.15129,4.15391,4.14392,4.1536,7140000.0
2009-07-31 16:02:00,4.15354,4.15641,4.14991,4.15489,10130000.0
2009-07-31 16:03:00,4.15553,4.15641,4.15397,4.15513,4880000.0
2009-07-31 16:04:00,4.1483,4.15794,4.14377,4.15794,9030000.0
2009-07-31 16:05:00,4.1511,4.15844,4.1511,4.15844,6000000.0
2009-07-31 16:06:00,4.15862,4.15999,4.1525,4.15543,7520000.0
2009-07-31 16:07:00,4.15936,4.15965,4.14832,4.15798,6400000.0
2009-07-31 16:08:00,4.15725,4.1594,4.14869,4.15685,7140000.0
2009-07-31 16:09:00,4.15885,4.16054,4.15319,4.15515,5270000.0
2009-07-31 16:10:00,4.16068,4.16068,4.1492,4.1569,6010000.0
2009-07-31 16:11:00,4.16095,4.16095,4.15277,4.16007,5250000.0
2009-07-31 16:12:00,4.16109,4.16109,4.15185,4.15605,6760000.0
2009-07-31 16:13:00,4.14981,4.15549,4.14287,4.14404,12390000.0
2009-07-31 16:14:00,4.1517,4.15668,4.14921,4.15122,9380000.0
2009-07-31 16:15:00,4.15093,4.15354,4.14497,4.15333,6010000.0
2009-07-31 16:16:00,4.14932,4.15295,4.14149,4.15295,7880000.0
2009-07-31 16:17:00,4.15394,4.15765,4.14901,4.15765,4880000.0
2009-07-31 16:18:00,4.15833,4.15853,4.14832,4.15786,8630000.0
2009-07-31 16:19:00,4.15791,4.15808,4.15177,4.15543,5630000.0
2009-07-31 16:20:00,4.15157,4.15938,4.14912,4.15881,8260000.0
2009-07-31 16:21:00,4.15723,4.15865,4.14863,4.15329,8630000.0
2009-07-31 16:22:00,4.15383,4.15545,4.14606,4.15394,8250000.0
2009-07-31 16:23:00,4.1551,4.15621,4.14436,4.14859,9750000.0
2009-07-31 16:24:00,4.1457,4.15329,4.1457,4.14828,10890000.0
2009-07-31 16:25:00,4.1504,4.15548,4.1477,4.14982,6760000.0
2009-07-31 16:26:00,4.14031,4.1513,4.14029,4.15122,10140000.0
2009-07-31 16:27:00,4.15258,4.15272,4.14629,4.15272,5250000.0
2009-07-31 16:28:00,4.15151,4.15264,4.14581,4.14987,8250000.0
2009-07-31 16:29:00,4.14874,4.15233,4.14695,4.14769,6010000.0
2009-07-31 16:30:00,4.1485,4.15398,4.14694,4.1513,6760000.0
2009-07-31 16:31:00,4.1515,4.15286,4.14757,4.14757,6380000.0
2009-07-31 16:32:00,4.15147,4.15216,4.14862,4.14957,4880000.0
2009-07-31 16:33:00,4.15086,4.15086,4.14004,4.1481,5630000.0
2009-07-31 16:34:00,4.14698,4.14882,4.14265,4.14882,6750000.0
2009-07-31 16:35:00,4.14548,4.15204,4.14548,4.14875,11260000.0
2009-07-31 16:36:00,4.14107,4.15092,4.14107,4.14317,7130000.0
2009-07-31 16:37:00,4.14746,4.15128,4.14509,4.15128,9000000.0
2009-07-31 16:38:00,4.14594,4.15022,4.14227,4.15022,8630000.0
2009-07-31 16:39:00,4.14628,4.15077,4.13961,4.15008,6760000.0
2009-07-31 16:40:00,4.15022,4.15221,4.1461,4.15062,5260000.0
2009-07-31 16:41:00,4.14506,4.15024,4.14343,4.14528,6020000.0
2009-07-31 16:42:00,4.15054,4.15242,4.14492,4.14736,6010000.0
2009-07-31 16:43:00,4.15122,4.15153,4.14218,4.14793,7510000.0
2009-07-31 16:44:00,4.14493,4.15055,4.14344,4.14581,6380000.0
2009-07-31 16:45:00,4.14886,4.14886,4.13834,4.13948,6380000.0
2009-07-31 16:46:00,4.14751,4.14912,4.14366,4.14366,6760000.0
2009-07-31 16:47:00,4.14312,4.14828,4.14225,4.14828,5260000.0
2009-07-31 16:48:00,4.14694,4.14754,4.14076,4.14524,6010000.0
2009-07-31 16:49:00,4.13804,4.14387,4.13789,4.14029,5260000.0
2009-07-31 16:50:00,4.1396,4.14445,4.13496,4.13496,3770000.0
2009-07-31 16:51:00,4.14438,4.14454,4.13346,4.14406,9750000.0
2009-07-31 16:52:00,4.14088,4.14605,4.13586,4.14149,5630000.0
2009-07-31 16:53:00,4.14203,4.14284,4.13437,4.13902,9750000.0
2009-07-31 16:54:00,4.14315,4.14621,4.1368,4.1368,6000000.0
2009-07-31 16:55:00,4.1457,4.14612,4.13782,4.13919,10510000.0
2009-07-31 16:56:00,4.13394,4.14554,4.13394,4.14554,9010000.0
2009-07-31 16:57:00,4.14153,4.14399,4.13907,4.14101,4140000.0
2009-07-31 16:58:00,4.14242,4.14242,4.13017,4.13675,6760000.0
2009-07-31 16:59:00,4.13637,4.14066,4.1347,4.13959,7130000.0
2009-07-31 17:00:00,4.13713,4.14052,4.1284,4.1391,5260000.0
2009-07-31 17:01:00,4.13709,4.14476,4.13709,4.14232,6750000.0
2009-07-31 17:02:00,4.14547,4.14567,4.13659,4.13659,5260000.0
2009-07-31 17:03:00,4.14533,4.14587,4.13849,4.14437,8260000.0
2009-07-31 17:04:00,4.14372,4.14674,4.14043,4.14434,8250000.0
2009-07-31 17:05:00,4.147,4.147,4.14198,4.14408,5640000.0
2009-07-31 17:06:00,4.14535,4.14535,4.13816,4.13816,5260000.0
2009-07-31 17:07:00,4.14421,4.14556,4.14011,4.14365,7880000.0
2009-07-31 17:08:00,4.14492,4.14777,4.14131,4.14241,5630000.0
2009-07-31 17:09:00,4.14815,4.15025,4.14098,4.14354,6380000.0
2009-07-31 17:10:00,4.15516,4.15516,4.14415,4.14617,7130000.0
2009-07-31 17:11:00,4.15232,4.15541,4.14754,4.15319,8250000.0
2009-07-31 17:12:00,4.15494,4.15704,4.14835,4.15704,8260000.0
2009-07-31 17:13:00,4.15527,4.15527,4.14235,4.15284,7500000.0
2009-07-31 17:14:00,4.14886,4.15235,4.14325,4.14325,5260000.0
2009-07-31 17:15:00,4.14437,4.14914,4.14125,4.14714,9380000.0
2009-07-31 17:16:00,4.14323,4.14803,4.14323,4.14678,4880000.0
2009-07-31 17:17:00,4.14054,4.14747,4.13678,4.14569,6010000.0
2009-07-31 17:18:00,4.14711,4.14939,4.13985,4.14894,8260000.0
2009-07-31 17:19:00,4.14794,4.14947,4.14246,4.14403,4890000.0
2009-07-31 17:20:00,4.15074,4.15097,4.14677,4.14677,7500000.0
2009-07-31 17:21:00,4.1504,4.15127,4.14243,4.14377,7880000.0
2009-07-31 17:22:00,4.14961,4.15253,4.14367,4.14868,8260000.0
2009-07-31 17:23:00,4.14564,4.15008,4.14467,4.14693,6010000.0
2009-07-31 17:24:00,4.14851,4.14851,4.13962,4.14444,8260000.0
2009-07-31 17:25:00,4.14919,4.1526,4.14203,4.14228,5270000.0
2009-07-31 17:26:00,4.14263,4.14838,4.13886,4.14817,8630000.0
2009-07-31 17:27:00,4.14317,4.14954,4.13936,4.14311,9770000.0
2009-07-31 17:28:00,4.14607,4.14919,4.1438,4.14746,9010000.0
2009-07-31 17:29:00,4.13885,4.14942,4.1369,4.13907,9760000.0
2009-07-31 17:30:00,4.14514,4.14559,4.13547,4.14386,7140000.0
2009-07-31 17:31:00,4.14513,4.14862,4.14171,4.14779,9390000.0
2009-07-31 17:32:00,4.13861,4.14898,4.13861,4.14051,5250000.0
2009-07-31 17:33:00,4.14855,4.15028,4.14387,4.14883,5630000.0
2009-07-31 17:34:00,4.14438,4.15116,4.14026,4.14827,6380000.0
2009-07-31 17:35:00,4.1485,4.14864,4.14167,4.14862,6760000.0
2009-07-31 17:36:00,4.14767,4.14767,4.13757,4.14638,4890000.0
2009-07-31 17:37:00,4.14126,4.14726,4.14126,4.14515,6750000.0
2009-07-31 17:38:00,4.13717,4.15101,4.13717,4.14518,8630000.0
2009-07-31 17:39:00,4.14641,4.15173,4.1454,4.14985,6010000.0
2009-07-31 17:40:00,4.14412,4.14858,4.13935,4.14672,7880000.0
2009-07-31 17:41:00,4.14981,4.15174,4.14684,4.1505,7500000.0
2009-07-31 17:42:00,4.14782,4.1495,4.14203,4.14937,4880000.0
2009-07-31 17:43:00,4.13777,4.148,4.13601,4.13601,10500000.0
2009-07-31 17:44:00,4.15049,4.15049,4.14127,4.14346,6760000.0
2009-07-31 17:45:00,4.14374,4.14808,4.13884,4.14417,10510000.0
2009-07-31 17:46:00,4.14338,4.14448,4.13459,4.13699,9750000.0
2009-07-31 17:47:00,4.14233,4.14767,4.13811,4.1419,5640000.0
2009-07-31 17:48:00,4.14747,4.14985,4.13804,4.14712,4880000.0
2009-07-31 17:49:00,4.1482,4.1487,4.1422,4.1438,9380000.0
2009-07-31 17:50:00,4.14789,4.14961,4.14516,4.14775,6750000.0
2009-07-31 17:51:00,4.14703,4.14767,4.14137,4.14323,5260000.0
2009-07-31 17:52:00,4.14732,4.14732,4.13932,4.14567,6750000.0
2009-07-31 17:53:00,4.14652,4.1498,4.14077,4.14825,10500000.0
2009-07-31 17:54:00,4.15054,4.15112,4.14513,4.14513,7500000.0
2009-07-31 17:55:00,4.14889,4.14995,4.13871,4.14649,7880000.0
2009-07-31 17:56:00,4.14847,4.14847,4.13868,4.13971,4890000.0
2009-07-31 17:57:00,4.14654,4.1471,4.13544,4.13544,11260000.0
2009-07-31 17:58:00,4.1415,4.15105,4.13844,4.14125,13510000.0
2009-07-31 17:59:00,4.14494,4.14987,4.14075,4.144,9380000.0
2009-07-31 18:00:00,4.14372,4.14897,4.13707,4.14825,9010000.0
2009-07-31 18:01:00,4.14463,4.1485,4.13554,4.13554,4880000.0
2009-07-31 18:02:00,4.14094,4.14961,4.13738,4.13902,7880000.0
2009-07-31 18:03:00,4.14502,4.14878,4.13856,4.14652,5650000.0
2009-07-31 18:04:00,4.13715,4.14367,4.1368,4.1413,4880000.0
2009-07-31 18:05:00,4.14471,4.1455,4.13844,4.13844,5630000.0
2009-07-31 18:06:00,4.14335,4.14483,4.13327,4.14059,10140000.0
2009-07-31 18:07:00,4.14222,4.14352,4.13302,4.13302,10130000.0
2009-07-31 18:08:00,4.13958,4.14243,4.13631,4.14243,5250000.0
2009-07-31 18:09:00,4.13792,4.14368,4.13366,4.13975,10880000.0
2009-07-31 18:10:00,4.14444,4.14444,4.13227,4.14366,6380000.0
2009-07-31 18:11:00,4.14229,4.14319,4.13309,4.13761,7130000.0
2009-07-31 18:12:00,4.13428,4.14403,4.13428,4.13841,4890000.0
2009-07-31 18:13:00,4.14285,4.14371,4.13834,4.13834,5250000.0
2009-07-31 18:14:00,4.14115,4.14406,4.13733,4.14338,5630000.0
2009-07-31 18:15:00,4.14172,4.14172,4.13422,4.13796,6010000.0
2009-07-31 18:16:00,4.13924,4.143,4.13614,4.13614,5640000.0
2009-07-31 18:17:00,4.13486,4.14405,4.13412,4.14405,9010000.0
2009-07-31 18:18:00,4.14244,4.14412,4.13299,4.14379,5630000.0
2009-07-31 18:19:00,4.14604,4.14761,4.13843,4.14379,9380000.0
2009-07-31 18:20:00,4.1427,4.14378,4.13692,4.14267,6380000.0
2009-07-31 18:21:00,4.14421,4.14421,4.13605,4.13888,5250000.0
2009-07-31 18:22:00,4.13551,4.14381,4.13551,4.14381,6380000.0
2009-07-31 18:23:00,4.1428,4.1444,4.13622,4.14045,8630000.0
2009-07-31 18:24:00,4.1352,4.1437,4.13325,4.13734,6760000.0
2009-07-31 18:25:00,4.14395,4.14474,4.13556,4.14373,8250000.0
2009-07-31 18:26:00,4.13992,4.14482,4.13992,4.1403,4510000.0
2009-07-31 18:27:00,4.14191,4.14607,4.13751,4.14269,9010000.0
2009-07-31 18:28:00,4.13669,4.14666,4.13669,4.13923,6390000.0
2009-07-31 18:29:00,4.147,4.1471,4.13759,4.13941,8630000.0
2009-07-31 18:30:00,4.14628,4.14628,4.14056,4.14056,7130000.0
2009-07-31 18:31:00,4.13965,4.14476,4.13294,4.14476,7510000.0
2009-07-31 18:32:00,4.14582,4.14615,4.13656,4.13656,7130000.0
2009-07-31 18:33:00,4.14343,4.14733,4.13693,4.1459,12010000.0
2009-07-31 18:34:00,4.13976,4.14627,4.13933,4.14149,9390000.0
2009-07-31 18:35:00,4.1461,4.14767,4.14166,4.14166,5260000.0
2009-07-31 18:36:00,4.1452,4.14701,4.13562,4.14274,8630000.0
2009-07-31 18:37:00,4.13697,4.14612,4.13697,4.14482,9010000.0
2009-07-31 18:38:00,4.14491,4.14613,4.13843,4.14354,4880000.0
2009-07-31 18:39:00,4.14487,4.14487,4.13179,4.14225,9000000.0
2009-07-31 18:40:00,4.14222,4.14355,4.13191,4.13764,9400000.0
2009-07-31 18:41:00,4.13651,4.14324,4.13144,4.1422,8630000.0
2009-07-31 18:42:00,4.14093,4.14093,4.12923,4.1385,10500000.0
2009-07-31 18:43:00,4.13964,4.14255,4.13148,4.14255,13890000.0
2009-07-31 18:44:00,4.13964,4.14345,4.13325,4.13523,9380000.0
2009-07-31 18:45:00,4.14012,4.14345,4.13373,4.14296,6750000.0
2009-07-31 18:46:00,4.14254,4.14466,4.13217,4.14182,4510000.0
2009-07-31 18:47:00,4.14384,4.14486,4.13801,4.14051,6010000.0
2009-07-31 18:48:00,4.14516,4.14516,4.13489,4.13489,5630000.0
2009-07-31 18:49:00,4.1383,4.14204,4.13153,4.14028,7890000.0
2009-07-31 18:50:00,4.14062,4.14268,4.13698,4.13755,7140000.0
2009-07-31 18:51:00,4.14169,4.14311,4.13668,4.14032,8260000.0
2009-07-31 18:52:00,4.1338,4.14518,4.1338,4.14345,7130000.0
2009-07-31 18:53:00,4.13672,4.14324,4.13347,4.14184,7510000.0
2009-07-31 18:54:00,4.13899,4.14346,4.13442,4.14213,8630000.0
2009-07-31 18:55:00,4.14449,4.14449,4.13356,4.14359,8260000.0
2009-07-31 18:56:00,4.14366,4.145,4.1346,4.14248,9750000.0
2009-07-31 18:57:00,4.1433,4.14373,4.13348,4.14051,5630000.0
2009-07-31 18:58:00,4.14152,4.14152,4.13018,4.14143,6010000.0
2009-07-31 18:59:00,4.14122,4.14122,4.1298,4.13884,6760000.0
2009-07-31 19:00:00,4.14261,4.14327,4.13382,4.13788,6380000.0
2009-07-31 19:01:00,4.14061,4.14131,4.1289,4.14131,5630000.0
2009-07-31 19:02:00,4.13142,4.14124,4.13097,4.13991,5630000.0
2009-07-31 19:03:00,4.14043,4.14141,4.13377,4.14141,5260000.0
2009-07-31 19:04:00,4.13849,4.14248,4.13186,4.14248,6380000.0
2009-07-31 19:05:00,4.14279,4.14279,4.13105,4.14178,8260000.0
2009-07-31 19:06:00,4.13596,4.14049,4.13061,4.14049,10880000.0
2009-07-31 19:07:00,4.1395,4.14063,4.12999,4.13599,9010000.0
2009-07-31 19:08:00,4.14208,4.14208,4.13256,4.14147,4510000.0
2009-07-31 19:09:00,4.13466,4.14205,4.13032,4.13425,6380000.0
2009-07-31 19:10:00,4.13792,4.14076,4.12793,4.14076,6010000.0
2009-07-31 19:11:00,4.14088,4.14088,4.13424,4.13959,7880000.0
2009-07-31 19:12:00,4.13793,4.14154,4.13612,4.13973,5250000.0
2009-07-31 19:13:00,4.13962,4.14128,4.13375,4.13375,10130000.0
2009-07-31 19:14:00,4.14211,4.14211,4.13874,4.14151,4880000.0
2009-07-31 19:15:00,4.14052,4.14052,4.12983,4.13954,6390000.0
2009-07-31 19:16:00,4.14049,4.14106,4.1333,4.14073,7130000.0
2009-07-31 19:17:00,4.13833,4.14013,4.13514,4.13543,7130000.0
2009-07-31 19:18:00,4.14006,4.14038,4.1344,4.14038,6380000.0
2009-07-31 19:19:00,4.13545,4.13889,4.12979,4.13506,6010000.0
2009-07-31 19:20:00,4.13989,4.14023,4.12999,4.13873,8250000.0
2009-07-31 19:21:00,4.13845,4.14057,4.13432,4.13471,5630000.0
2009-07-31 19:22:00,4.13808,4.13906,4.13275,4.13718,7880000.0
2009-07-31 19:23:00,4.13867,4.14043,4.1342,4.13743,7500000.0
2009-07-31 19:24:00,4.13366,4.13881,4.13004,4.13881,6390000.0
2009-07-31 19:25:00,4.13703,4.14279,4.13483,4.13823,10130000.0
2009-07-31 19:26:00,4.13631,4.14049,4.13338,4.13355,8630000.0
2009-07-31 19:27:00,4.13415,4.14013,4.1316,4.13959,8640000.0
2009-07-31 19:28:00,4.13547,4.14072,4.12907,4.14072,10130000.0
2009-07-31 19:29:00,4.13744,4.14262,4.13051,4.13851,6000000.0
2009-07-31 19:30:00,4.1364,4.14082,4.12952,4.13699,9020000.0
2009-07-31 19:31:00,4.14171,4.14216,4.13267,4.14134,9380000.0
2009-07-31 19:32:00,4.14091,4.14301,4.13291,4.13521,10130000.0
2009-07-31 19:33:00,4.13241,4.14188,4.13241,4.13914,6750000.0
2009-07-31 19:34:00,4.13725,4.13889,4.1318,4.13668,9750000.0
2009-07-31 19:35:00,4.13832,4.13942,4.13519,4.13734,6390000.0
2009-07-31 19:36:00,4.13351,4.13935,4.12841,4.13902,5250000.0
2009-07-31 19:37:00,4.13762,4.14028,4.13111,4.1343,4510000.0
2009-07-31 19:38:00,4.13392,4.13833,4.13309,4.13764,6380000.0
2009-07-31 19:39:00,4.13857,4.14021,4.13188,4.1335,6760000.0
2009-07-31 19:40:00,4.13578,4.13765,4.12735,4.13765,9000000.0
2009-07-31 19:41:00,4.13801,4.13801,4.13131,4.13753,7880000.0
2009-07-31 19:42:00,4.1336,4.13567,4.12856,4.13459,4880000.0
2009-07-31 19:43:00,4.13655,4.13891,4.12958,4.12958,5640000.0
2009-07-31 19:44:00,4.13776,4.13776,4.13143,4.13682,6380000.0
2009-07-31 19:45:00,4.13313,4.13692,4.12939,4.13553,10880000.0
2009-07-31 19:46:00,4.13221,4.1369,4.12733,4.1358,5250000.0
2009-07-31 19:47:00,4.12783,4.14,4.12783,4.13796,7510000.0
2009-07-31 19:48:00,4.13766,4.13766,4.1258,4.13721,7510000.0
2009-07-31 19:49:00,4.13434,4.13698,4.12707,4.12803,5630000.0
2009-07-31 19:50:00,4.13345,4.13861,4.12756,4.13277,7130000.0
2009-07-31 19:51:00,4.13171,4.13869,4.12647,4.13869,4500000.0
2009-07-31 19:52:00,4.13769,4.14194,4.13167,4.13753,5250000.0
2009-07-31 19:53:00,4.13685,4.14254,4.12748,4.137,7130000.0
2009-07-31 19:54:00,4.14001,4.14001,4.1283,4.1333,7130000.0
2009-07-31 19:55:00,4.13771,4.13771,4.13314,4.13676,6010000.0
2009-07-31 19:56:00,4.13391,4.13924,4.12989,4.13329,8640000.0
2009-07-31 19:57:00,4.13157,4.1386,4.12964,4.13223,5250000.0
2009-07-31 19:58:00,4.13436,4.14102,4.13436,4.13896,9010000.0
2009-07-31 19:59:00,4.13686,4.13801,4.13057,4.13152,9010000.0
2009-07-31 20:00:00,4.12722,4.13582,4.1227,4.13207,5640000.0
2009-07-31 20:01:00,4.12701,4.13204,4.12493,4.13204,5250000.0
2009-07-31 20:02:00,4.12957,4.13458,4.12537,4.12724,7500000.0
2009-07-31 20:03:00,4.13129,4.13384,4.12425,4.12425,7880000.0
2009-07-31 20:04:00,4.13241,4.13377,4.12184,4.13137,8260000.0
2009-07-31 20:05:00,4.12807,4.13301,4.12015,4.13301,8270000.0
2009-07-31 20:06:00,4.13191,4.13453,4.12406,4.12788,8260000.0
2009-07-31 20:07:00,4.12994,4.13334,4.12245,4.13244,7140000.0
2009-07-31 20:08:00,4.13028,4.13147,4.12325,4.12325,6000000.0
2009-07-31 20:09:00,4.12811,4.13411,4.12371,4.13343,6010000.0
2009-07-31 20:10:00,4.12594,4.13139,4.123,4.12633,7130000.0
2009-07-31 20:11:00,4.13199,4.13494,4.12479,4.12861,8630000.0
2009-07-31 20:12:00,4.12644,4.1295,4.12495,4.12898,4880000.0
2009-07-31 20:13:00,4.13286,4.13529,4.12635,4.13498,6760000.0
2009-07-31 20:14:00,4.13425,4.13813,4.12461,4.13724,6000000.0
2009-07-31 20:15:00,4.1288,4.14,4.1288,4.13397,9000000.0
2009-07-31 20:16:00,4.13622,4.13828,4.13149,4.13778,7500000.0
2009-07-31 20:17:00,4.1369,4.1369,4.13,4.13,7130000.0
2009-07-31 20:18:00,4.13274,4.13659,4.12739,4.13659,6000000.0
2009-07-31 20:19:00,4.12978,4.13662,4.12978,4.13591,7130000.0
2009-07-31 20:20:00,4.13718,4.13718,4.12935,4.13492,10880000.0
2009-07-31 20:21:00,4.13659,4.13809,4.13365,4.13686,9000000.0
2009-07-31 20:22:00,4.13523,4.13539,4.12379,4.12379,4500000.0
2009-07-31 20:23:00,4.13098,4.13358,4.12182,4.12887,6390000.0
2009-07-31 20:24:00,4.13294,4.13509,4.12746,4.13307,7510000.0
2009-07-31 20:25:00,4.13493,4.13824,4.12598,4.13147,7880000.0
2009-07-31 20:26:00,4.13443,4.13485,4.12115,4.12997,7880000.0
2009-07-31 20:27:00,4.13437,4.13521,4.12909,4.13251,7880000.0
2009-07-31 20:28:00,4.13266,4.13418,4.12326,4.13412,10500000.0
2009-07-31 20:29:00,4.1354,4.1354,4.12735,4.12881,11270000.0
2009-07-31 20:30:00,4.13077,4.1348,4.12802,4.13469,6010000.0
2009-07-31 20:31:00,4.1332,4.13364,4.12359,4.12945,6750000.0
2009-07-31 20:32:00,4.13206,4.13734,4.12772,4.12879,7130000.0
2009-07-31 20:33:00,4.13432,4.13771,4.12745,4.13361,7890000.0
2009-07-31 20:34:00,4.13489,4.13489,4.12661,4.13279,6010000.0
2009-07-31 20:35:00,4.13171,4.1352,4.12859,4.1352,8630000.0
2009-07-31 20:36:00,4.13508,4.13567,4.12561,4.13248,9020000.0
2009-07-31 20:37:00,4.13532,4.13532,4.12891,4.13241,5630000.0
2009-07-31 20:38:00,4.13328,4.13759,4.12427,4.13199,9760000.0
2009-07-31 20:39:00,4.13211,4.13676,4.12788,4.13581,6000000.0
2009-07-31 20:40:00,4.13427,4.13701,4.1299,4.13701,6010000.0
2009-07-31 20:41:00,4.13713,4.13713,4.12875,4.13481,9750000.0
2009-07-31 20:42:00,4.13761,4.13761,4.12786,4.13164,8630000.0
2009-07-31 20:43:00,4.13158,4.13576,4.12925,4.13571,7130000.0
2009-07-31 20:44:00,4.13708,4.13708,4.13326,4.13454,7500000.0
2009-07-31 20:45:00,4.13736,4.13736,4.12971,4.13408,7130000.0
2009-07-31 20:46:00,4.1337,4.13498,4.1282,4.13044,7890000.0
2009-07-31 20:47:00,4.13495,4.13495,4.12514,4.12514,6380000.0
2009-07-31 20:48:00,4.13066,4.1355,4.12823,4.13538,7880000.0
2009-07-31 20:49:00,4.13073,4.13557,4.12347,4.13525,8640000.0
2009-07-31 20:50:00,4.13566,4.13566,4.12323,4.12323,8260000.0
2009-07-31 20:51:00,4.13528,4.13528,4.12429,4.13337,6380000.0
2009-07-31 20:52:00,4.13084,4.13537,4.12898,4.1305,10880000.0
2009-07-31 20:53:00,4.13753,4.13798,4.12797,4.12797,7130000.0
2009-07-31 20:54:00,4.13116,4.13534,4.1244,4.13082,9020000.0
2009-07-31 20:55:00,4.13397,4.137,4.13283,4.13559,3770000.0
2009-07-31 20:56:00,4.13639,4.13836,4.12796,4.13641,12010000.0
2009-07-31 20:57:00,4.13589,4.13677,4.13158,4.13518,6380000.0
2009-07-31 20:58:00,4.13218,4.13729,4.12972,4.13696,6380000.0
2009-07-31 20:59:00,4.1328,4.1379,4.1328,4.13437,6380000.0
2009-07-31 21:00:00,4.13324,4.13889,4.13167,4.13703,7880000.0
2009-07-31 21:01:00,4.13719,4.13719,4.12568,4.13538,6760000.0
2009-07-31 21:02:00,4.13787,4.13787,4.13209,4.13739,6380000.0
2009-07-31 21:03:00,4.13092,4.13757,4.12569,4.1337,7130000.0
2009-07-31 21:04:00,4.13818,4.13818,4.12677,4.12803,8630000.0
2009-07-31 21:05:00,4.13741,4.13741,4.13107,4.13197,7900000.0
2009-07-31 21:06:00,4.13758,4.13768,4.12956,4.13722,5260000.0
2009-07-31 21:07:00,4.13739,4.13801,4.13098,4.13771,4880000.0
2009-07-31 21:08:00,4.13806,4.13947,4.13608,4.13608,10130000.0
2009-07-31 21:09:00,4.13457,4.13976,4.13335,4.13821,7500000.0
2009-07-31 21:10:00,4.13431,4.13822,4.1324,4.13562,4880000.0
2009-07-31 21:11:00,4.13722,4.1381,4.13072,4.13702,4880000.0
2009-07-31 21:12:00,4.13593,4.13593,4.125,4.13585,7890000.0
2009-07-31 21:13:00,4.13694,4.1379,4.13438,4.13438,5250000.0
2009-07-31 21:14:00,4.13692,4.13766,4.13338,4.13619,5250000.0
2009-07-31 21:15:00,4.13222,4.13752,4.13049,4.13643,6380000.0
2009-07-31 21:16:00,4.13584,4.14087,4.12943,4.13799,6380000.0
2009-07-31 21:17:00,4.12725,4.13639,4.12631,4.13639,6380000.0
2009-07-31 21:18:00,4.12842,4.13786,4.12842,4.13786,10500000.0
2009-07-31 21:19:00,4.13401,4.13596,4.12957,4.13147,5630000.0
2009-07-31 21:20:00,4.1342,4.13806,4.12997,4.13623,6390000.0
2009-07-31 21:21:00,4.13585,4.13913,4.12994,4.13826,7130000.0
2009-07-31 21:22:00,4.1363,4.13843,4.1323,4.13814,7880000.0
2009-07-31 21:23:00,4.13722,4.13722,4.12981,4.1336,6000000.0
2009-07-31 21:24:00,4.13673,4.14013,4.13122,4.13236,8630000.0
2009-07-31 21:25:00,4.12605,4.1363,4.12605,4.13604,6000000.0
2009-07-31 21:26:00,4.13482,4.13757,4.13197,4.13638,6380000.0
2009-07-31 21:27:00,4.13646,4.13897,4.12912,4.12912,6000000.0
2009-07-31 21:28:00,4.13341,4.13923,4.12959,4.1312,7880000.0
2009-07-31 21:29:00,4.13449,4.13847,4.13355,4.13543,7880000.0
2009-07-31 21:30:00,4.13557,4.13832,4.12895,4.13191,10130000.0
2009-07-31 21:31:00,4.1307,4.13688,4.12582,4.13681,9010000.0
2009-07-31 21:32:00,4.12728,4.13745,4.12728,4.13745,4510000.0
2009-07-31 21:33:00,4.13723,4.13771,4.12871,4.13693,6760000.0
2009-07-31 21:34:00,4.13795,4.13821,4.13332,4.13449,4510000.0
2009-07-31 21:35:00,4.13535,4.13764,4.13194,4.13711,6750000.0
2009-07-31 21:36:00,4.13524,4.13833,4.1295,4.1295,8260000.0
2009-07-31 21:37:00,4.13527,4.13654,4.1259,4.13262,8260000.0
2009-07-31 21:38:00,4.13581,4.13759,4.13317,4.13725,6380000.0
2009-07-31 21:39:00,4.13142,4.13758,4.12737,4.13199,8250000.0
2009-07-31 21:40:00,4.13432,4.13838,4.13169,4.13753,4880000.0
2009-07-31 21:41:00,4.13504,4.13875,4.13305,4.13815,9380000.0
2009-07-31 21:42:00,4.13406,4.13913,4.12983,4.12983,6010000.0
2009-07-31 21:43:00,4.13757,4.13757,4.13055,4.13743,6750000.0
2009-07-31 21:44:00,4.13281,4.13902,4.13216,4.13523,7500000.0
2009-07-31 21:45:00,4.13943,4.13976,4.13402,4.13402,3380000.0
2009-07-31 21:46:00,4.13504,4.14092,4.1297,4.13731,10140000.0
2009-07-31 21:47:00,4.13951,4.14011,4.13257,4.13257,6020000.0
2009-07-31 21:48:00,4.13438,4.13758,4.12803,4.12807,5630000.0
2009-07-31 21:49:00,4.13121,4.13781,4.13121,4.13748,6380000.0
2009-07-31 21:50:00,4.13717,4.13848,4.13224,4.13725,6000000.0
2009-07-31 21:51:00,4.13404,4.13969,4.13364,4.13869,7880000.0
2009-07-31 21:52:00,4.13885,4.14135,4.13559,4.1384,6390000.0
2009-07-31 21:53:00,4.1374,4.13833,4.13073,4.13073,6380000.0
2009-07-31 21:54:00,4.13074,4.13926,4.12997,4.12997,7130000.0
2009-07-31 21:55:00,4.13967,4.1401,4.13474,4.13833,10520000.0
2009-07-31 21:56:00,4.13823,4.13953,4.12924,4.13912,6010000.0
2009-07-31 21:57:00,4.13485,4.14084,4.13114,4.14084,5630000.0
2009-07-31 21:58:00,4.13127,4.14179,4.13127,4.13945,7130000.0
2009-07-31 21:59:00,4.13937,4.14335,4.13127,4.14201,12010000.0
2009-07-31 22:00:00,4.14268,4.14268,4.13701,4.14014,8260000.0
2009-07-31 22:01:00,4.13631,4.1399,4.13293,4.1399,6750000.0
2009-07-31 22:02:00,4.13893,4.14045,4.13486,4.13872,5640000.0
2009-07-31 22:03:00,4.13659,4.13864,4.12666,4.1379,4880000.0
2009-07-31 22:04:00,4.13908,4.13933,4.13769,4.13819,9380000.0
2009-07-31 22:05:00,4.13528,4.14266,4.13023,4.1399,6010000.0
2009-07-31 22:06:00,4.1376,4.14036,4.13067,4.13649,6000000.0
2009-07-31 22:07:00,4.13279,4.14114,4.13279,4.13484,7510000.0
2009-07-31 22:08:00,4.13663,4.13695,4.12912,4.12912,8260000.0
2009-07-31 22:09:00,4.13551,4.14187,4.1342,4.13854,9010000.0
2009-07-31 22:10:00,4.13581,4.14069,4.1357,4.13983,5640000.0
2009-07-31 22:11:00,4.13631,4.13773,4.13268,4.13409,5250000.0
2009-07-31 22:12:00,4.13234,4.13966,4.13234,4.13966,5270000.0
2009-07-31 22:13:00,4.13741,4.13878,4.13115,4.13869,3390000.0
2009-07-31 22:14:00,4.1305,4.13826,4.12889,4.13826,5250000.0
2009-07-31 22:15:00,4.13369,4.14247,4.1285,4.1285,5250000.0
2009-07-31 22:16:00,4.13857,4.13857,4.12063,4.13098,7510000.0
2009-07-31 22:17:00,4.12144,4.13444,4.12144,4.13406,5630000.0
2009-07-31 22:18:00,4.12572,4.13752,4.12503,4.13606,6020000.0
2009-07-31 22:19:00,4.13222,4.13483,4.12362,4.13483,6000000.0
2009-07-31 22:20:00,4.13153,4.13882,4.12772,4.12835,9010000.0
2009-07-31 22:21:00,4.13504,4.13678,4.12641,4.13183,8250000.0
2009-07-31 22:22:00,4.13482,4.13616,4.12469,4.1288,9750000.0
2009-07-31 22:23:00,4.13426,4.13748,4.12757,4.13679,10510000.0
2009-07-31 22:24:00,4.13489,4.13548,4.12608,4.12608,6380000.0
2009-07-31 22:25:00,4.12465,4.13642,4.12465,4.13642,6000000.0
2009-07-31 22:26:00,4.13908,4.13996,4.13374,4.13722,7130000.0
2009-07-31 22:27:00,4.13264,4.13708,4.13235,4.13258,6760000.0
2009-07-31 22:28:00,4.13393,4.13885,4.13123,4.13123,6760000.0
2009-07-31 22:29:00,4.13725,4.13727,4.13166,4.13727,4130000.0
2009-07-31 22:30:00,4.13155,4.13948,4.13155,4.13326,4880000.0
2009-07-31 22:31:00,4.13678,4.13687,4.12989,4.13687,3750000.0
2009-07-31 22:32:00,4.13764,4.1387,4.12906,4.13737,4880000.0
2009-07-31 22:33:00,4.13786,4.13885,4.13167,4.13167,4510000.0
2009-07-31 22:34:00,4.13835,4.1387,4.13468,4.13603,3380000.0
2009-07-31 22:35:00,4.13762,4.13762,4.12766,4.13376,5630000.0
2009-07-31 22:36:00,4.13541,4.13795,4.1279,4.13444,7880000.0
2009-07-31 22:37:00,4.13607,4.13794,4.13209,4.13217,7500000.0
2009-07-31 22:38:00,4.13588,4.13714,4.13233,4.13714,6000000.0
2009-07-31 22:39:00,4.13159,4.13738,4.12737,4.13328,6380000.0
2009-07-31 22:40:00,4.13791,4.13791,4.13187,4.13626,8250000.0
2009-07-31 22:41:00,4.1368,4.13781,4.13249,4.13684,5630000.0
2009-07-31 22:42:00,4.13741,4.13825,4.13335,4.13702,6760000.0
2009-07-31 22:43:00,4.12756,4.13538,4.12756,4.12901,4130000.0
2009-07-31 22:44:00,4.12785,4.13766,4.12593,4.13622,9010000.0
2009-07-31 22:45:00,4.13937,4.13937,4.13077,4.13465,5630000.0
2009-07-31 22:46:00,4.13687,4.14349,4.13004,4.13929,8630000.0
2009-07-31 22:47:00,4.13752,4.13945,4.1279,4.1279,8630000.0
2009-07-31 22:48:00,4.13266,4.13809,4.12518,4.13805,10130000.0
2009-07-31 22:49:00,4.13272,4.13659,4.13075,4.13659,4880000.0
2009-07-31 22:50:00,4.12899,4.13693,4.12318,4.13693,8640000.0
2009-07-31 22:51:00,4.13764,4.13764,4.12599,4.13136,4880000.0
2009-07-31 22:52:00,4.128,4.13758,4.128,4.13701,10500000.0
2009-07-31 22:53:00,4.13795,4.13868,4.13315,4.13769,6010000.0
2009-07-31 22:54:00,4.13371,4.13767,4.13079,4.1325,4130000.0
2009-07-31 22:55:00,4.12798,4.13535,4.12764,4.1349,9010000.0
2009-07-31 22:56:00,4.1279,4.13716,4.1278,4.13716,4510000.0
2009-07-31 22:57:00,4.12821,4.13864,4.12821,4.13677,7890000.0
2009-07-31 22:58:00,4.13804,4.13804,4.12852,4.12852,8250000.0
2009-07-31 22:59:00,4.13405,4.13921,4.12982,4.13277,9390000.0
2009-08-02 23:00:00,4.13335,4.14199,4.12901,4.13838,7880000.0
2009-08-02 23:01:00,4.13479,4.13626,4.12682,4.13179,5260000.0
2009-08-02 23:02:00,4.1281,4.13705,4.1281,4.13395,7880000.0
2009-08-02 23:04:00,4.13609,4.13732,4.12658,4.13405,3390000.0
2009-08-02 23:06:00,4.12924,4.14006,4.12924,4.13819,7880000.0
2009-08-02 23:07:00,4.13716,4.13761,4.12796,4.1362,4510000.0
2009-08-02 23:08:00,4.12662,4.1365,4.12662,4.13606,6770000.0
2009-08-02 23:09:00,4.13331,4.13489,4.13331,4.1344,3760000.0
2009-08-02 23:11:00,4.12496,4.13653,4.1245,4.1245,7140000.0
2009-08-02 23:13:00,4.12048,4.12928,4.12035,4.12528,9380000.0
2009-08-02 23:14:00,4.1265,4.12887,4.11881,4.11881,7520000.0
2009-08-02 23:15:00,4.13666,4.14138,4.12781,4.13693,6760000.0
2009-08-02 23:16:00,4.13757,4.14206,4.13481,4.13688,6760000.0
2009-08-02 23:17:00,4.14344,4.14344,4.13793,4.13806,5250000.0
2009-08-02 23:18:00,4.14125,4.14125,4.12947,4.13916,4510000.0
2009-08-02 23:19:00,4.14059,4.1466,4.13301,4.13301,6760000.0
2009-08-02 23:20:00,4.12584,4.13729,4.12584,4.13729,5640000.0
2009-08-02 23:21:00,4.13552,4.13813,4.13149,4.13522,4510000.0
2009-08-02 23:22:00,4.13771,4.13771,4.13186,4.13199,5630000.0
2009-08-02 23:23:00,4.13359,4.13932,4.13124,4.13932,5260000.0
2009-08-02 23:25:00,4.13461,4.13461,4.12554,4.1308,5260000.0
2009-08-02 23:27:00,4.13631,4.1386,4.1312,4.13382,4510000.0
2009-08-02 23:28:00,4.1391,4.14084,4.12821,4.14084,6750000.0
2009-08-02 23:29:00,4.13457,4.14583,4.13457,4.13693,11260000.0
2009-08-02 23:30:00,4.13987,4.14184,4.13651,4.14174,5250000.0
2009-08-02 23:31:00,4.13042,4.13905,4.12931,4.13873,11640000.0
2009-08-02 23:32:00,4.13269,4.13918,4.12817,4.1346,6380000.0
2009-08-02 23:34:00,4.1355,4.13818,4.13147,4.13687,5250000.0
2009-08-02 23:35:00,4.12615,4.13812,4.124,4.13812,9390000.0
2009-08-02 23:36:00,4.1233,4.13482,4.1233,4.13482,4510000.0
2009-08-02 23:37:00,4.13925,4.13926,4.1333,4.1333,5640000.0
2009-08-02 23:38:00,4.12901,4.13934,4.12901,4.13428,8250000.0
2009-08-02 23:39:00,4.13924,4.13928,4.13316,4.13693,10130000.0
2009-08-02 23:41:00,4.13731,4.14097,4.13262,4.13453,7880000.0
2009-08-02 23:43:00,4.13449,4.13553,4.12522,4.12522,4500000.0
2009-08-02 23:45:00,4.14505,4.14505,4.13029,4.13664,6760000.0
2009-08-02 23:46:00,4.12949,4.13456,4.12803,4.12964,5260000.0
2009-08-02 23:47:00,4.13362,4.14055,4.13305,4.13807,6750000.0
2009-08-02 23:48:00,4.13556,4.14151,4.13214,4.14139,4880000.0
2009-08-02 23:49:00,4.14441,4.14475,4.13949,4.14389,6000000.0
2009-08-02 23:50:00,4.1383,4.14177,4.13396,4.13653,6010000.0
2009-08-02 23:51:00,4.14112,4.14533,4.13572,4.13959,8250000.0
2009-08-02 23:52:00,4.14042,4.14271,4.13599,4.14271,3750000.0
2009-08-02 23:53:00,4.14198,4.14258,4.1376,4.14175,4130000.0
2009-08-02 23:54:00,4.14169,4.14381,4.13997,4.13997,4880000.0
2009-08-02 23:55:00,4.14257,4.14257,4.13113,4.14145,5260000.0
2009-08-02 23:56:00,4.14346,4.1436,4.13411,4.14186,7880000.0
2009-08-02 23:57:00,4.14281,4.14281,4.13727,4.13781,5250000.0
2009-08-02 23:58:00,4.14328,4.14349,4.13322,4.14349,6750000.0
2009-08-02 23:59:00,4.13604,4.14637,4.13604,4.14417,9760000.0
2009-08-03 00:00:00,4.14661,4.14661,4.13902,4.14176,4880000.0
2009-08-03 00:01:00,4.14475,4.14475,4.13553,4.13956,5640000.0
2009-08-03 00:02:00,4.14222,4.14448,4.13351,4.1425,6750000.0
2009-08-03 00:03:00,4.13674,4.14283,4.13322,4.13689,6380000.0
2009-08-03 00:04:00,4.14351,4.14541,4.13441,4.14447,5260000.0
2009-08-03 00:06:00,4.13179,4.14005,4.13092,4.13659,7140000.0
2009-08-03 00:07:00,4.13848,4.14366,4.13368,4.13743,10880000.0
2009-08-03 00:08:00,4.14137,4.14383,4.13283,4.13774,13150000.0
2009-08-03 00:09:00,4.13478,4.14015,4.13054,4.13054,3390000.0
2009-08-03 00:10:00,4.13346,4.14098,4.13011,4.13657,10130000.0
2009-08-03 00:11:00,4.14057,4.14357,4.13385,4.138,11260000.0
2009-08-03 00:12:00,4.13228,4.14664,4.13228,4.14151,5630000.0
2009-08-03 00:13:00,4.1402,4.14846,4.13621,4.13763,10880000.0
2009-08-03 00:15:00,4.13742,4.14364,4.13742,4.14024,3380000.0
2009-08-03 00:16:00,4.14069,4.1444,4.131,4.13518,13880000.0
2009-08-03 00:17:00,4.13432,4.13984,4.12682,4.13984,17260000.0
2009-08-03 00:18:00,4.14132,4.14132,4.13091,4.14043,14260000.0
2009-08-03 00:19:00,4.14531,4.14773,4.13536,4.13536,13510000.0
2009-08-03 00:20:00,4.14004,4.14468,4.13479,4.14193,5630000.0
2009-08-03 00:21:00,4.1322,4.14171,4.13207,4.13688,6010000.0
2009-08-03 00:22:00,4.14028,4.14296,4.13759,4.14143,8630000.0
2009-08-03 00:23:00,4.13822,4.13921,4.12965,4.13872,9760000.0
2009-08-03 00:24:00,4.13623,4.14127,4.1349,4.13671,6750000.0
2009-08-03 00:25:00,4.14154,4.14374,4.13432,4.13432,6000000.0
2009-08-03 00:26:00,4.13404,4.14417,4.13404,4.14417,6380000.0
2009-08-03 00:27:00,4.14447,4.14447,4.13425,4.14189,5250000.0
2009-08-03 00:28:00,4.13665,4.14214,4.13665,4.14214,6000000.0
2009-08-03 00:29:00,4.13618,4.14167,4.13502,4.14152,7520000.0
2009-08-03 00:30:00,4.14742,4.14742,4.13787,4.14263,4880000.0
2009-08-03 00:31:00,4.14261,4.14395,4.13993,4.14315,5630000.0
2009-08-03 00:32:00,4.13058,4.14586,4.13058,4.14421,7500000.0
2009-08-03 00:33:00,4.14521,4.14604,4.138,4.138,6750000.0
2009-08-03 00:34:00,4.14157,4.14497,4.13359,4.13879,8630000.0
2009-08-03 00:35:00,4.14338,4.14416,4.13386,4.14416,6760000.0
2009-08-03 00:36:00,4.14397,4.14397,4.12744,4.1415,8630000.0
2009-08-03 00:37:00,4.14148,4.14225,4.13181,4.13524,5630000.0
2009-08-03 00:38:00,4.13724,4.14588,4.13421,4.14169,8260000.0
2009-08-03 00:39:00,4.14255,4.14299,4.13235,4.14256,8630000.0
2009-08-03 00:40:00,4.1437,4.14646,4.13505,4.13583,9000000.0
2009-08-03 00:41:00,4.1312,4.14313,4.1312,4.13905,6390000.0
2009-08-03 00:42:00,4.14385,4.14541,4.13545,4.138,8250000.0
2009-08-03 00:43:00,4.13044,4.13911,4.12986,4.13712,12000000.0
2009-08-03 00:44:00,4.13911,4.1436,4.13254,4.1436,7510000.0
2009-08-03 00:45:00,4.1435,4.14465,4.13632,4.13889,10510000.0
2009-08-03 00:46:00,4.14391,4.14422,4.1339,4.14422,8250000.0
2009-08-03 00:47:00,4.13537,4.14463,4.1345,4.14238,8250000.0
2009-08-03 00:48:00,4.14309,4.14309,4.13273,4.13721,3390000.0
2009-08-03 00:49:00,4.13645,4.14264,4.13286,4.1401,6010000.0
2009-08-03 00:50:00,4.14329,4.14362,4.1405,4.14362,4880000.0
2009-08-03 00:51:00,4.14302,4.14506,4.14023,4.14174,4510000.0
2009-08-03 00:52:00,4.14269,4.14412,4.13878,4.13938,7510000.0
2009-08-03 00:53:00,4.13525,4.14391,4.13525,4.14226,4130000.0
2009-08-03 00:54:00,4.14082,4.14352,4.13702,4.14352,6000000.0
2009-08-03 00:55:00,4.14098,4.14192,4.13684,4.14192,7500000.0
2009-08-03 00:56:00,4.1422,4.14377,4.13869,4.14168,6010000.0
2009-08-03 00:57:00,4.13815,4.14273,4.13815,4.13932,5630000.0
2009-08-03 00:58:00,4.14154,4.14413,4.13168,4.14382,6380000.0
2009-08-03 00:59:00,4.13078,4.14327,4.13078,4.14327,7880000.0
2009-08-03 01:00:00,4.1437,4.14687,4.1392,4.14081,6000000.0
2009-08-03 01:01:00,4.14245,4.14472,4.13736,4.14191,6750000.0
2009-08-03 01:02:00,4.14298,4.14571,4.13317,4.14184,5250000.0
2009-08-03 01:03:00,4.1413,4.14319,4.13201,4.14319,5630000.0
2009-08-03 01:04:00,4.14448,4.14448,4.13178,4.14211,4890000.0
2009-08-03 01:05:00,4.13798,4.14587,4.13651,4.14441,4880000.0
2009-08-03 01:06:00,4.13834,4.14468,4.13834,4.14388,6380000.0
2009-08-03 01:07:00,4.14466,4.14584,4.14003,4.14338,7130000.0
2009-08-03 01:08:00,4.1428,4.14287,4.13259,4.14214,5630000.0
2009-08-03 01:09:00,4.14605,4.14641,4.13654,4.13982,4890000.0
2009-08-03 01:10:00,4.13992,4.1463,4.13904,4.14059,7880000.0
2009-08-03 01:11:00,4.13951,4.14319,4.13892,4.14319,6000000.0
2009-08-03 01:12:00,4.14241,4.14317,4.13871,4.1406,4880000.0
2009-08-03 01:13:00,4.14299,4.14361,4.13819,4.1385,4130000.0
2009-08-03 01:14:00,4.13395,4.14422,4.13395,4.14422,6750000.0
2009-08-03 01:15:00,4.14733,4.14733,4.1417,4.14547,4500000.0
2009-08-03 01:16:00,4.14469,4.14469,4.13712,4.14298,5630000.0
2009-08-03 01:17:00,4.14273,4.14439,4.14273,4.14284,4500000.0
2009-08-03 01:18:00,4.13864,4.14132,4.13724,4.13724,5250000.0
2009-08-03 01:19:00,4.13777,4.14352,4.1368,4.14352,6380000.0
2009-08-03 01:20:00,4.13351,4.14443,4.13351,4.14443,5630000.0
2009-08-03 01:21:00,4.13948,4.1441,4.13519,4.14352,6000000.0
2009-08-03 01:22:00,4.14541,4.14732,4.13717,4.1444,7500000.0
2009-08-03 01:23:00,4.14037,4.14445,4.13911,4.14397,6000000.0
2009-08-03 01:24:00,4.14475,4.14493,4.13851,4.13933,7500000.0
2009-08-03 01:25:00,4.14118,4.1417,4.13337,4.13516,7500000.0
2009-08-03 01:26:00,4.13427,4.14398,4.13427,4.14265,5630000.0
2009-08-03 01:27:00,4.13938,4.14421,4.13788,4.14336,10500000.0
2009-08-03 01:28:00,4.14428,4.14867,4.13609,4.14491,7140000.0
2009-08-03 01:29:00,4.13582,4.1473,4.13582,4.14385,11260000.0
2009-08-03 01:30:00,4.14695,4.14695,4.13948,4.14523,5630000.0
2009-08-03 01:31:00,4.14334,4.14437,4.13388,4.14437,5630000.0
2009-08-03 01:32:00,4.14558,4.14896,4.13834,4.13834,7880000.0
2009-08-03 01:33:00,4.14414,4.14414,4.13409,4.13422,6000000.0
2009-08-03 01:34:00,4.14175,4.14381,4.13408,4.14097,6010000.0
2009-08-03 01:35:00,4.13911,4.14404,4.1387,4.14032,7500000.0
2009-08-03 01:36:00,4.13473,4.14454,4.13473,4.13555,7880000.0
2009-08-03 01:37:00,4.13897,4.14538,4.13897,4.14538,6000000.0
2009-08-03 01:38:00,4.14509,4.14509,4.14288,4.14411,5630000.0
2009-08-03 01:39:00,4.14047,4.14529,4.13524,4.13524,6750000.0
2009-08-03 01:40:00,4.14429,4.14429,4.1326,4.14416,7880000.0
2009-08-03 01:41:00,4.14388,4.14388,4.13212,4.13552,6750000.0
2009-08-03 01:42:00,4.13406,4.14296,4.13406,4.1424,5250000.0
2009-08-03 01:43:00,4.14375,4.14375,4.13394,4.14107,5250000.0
2009-08-03 01:44:00,4.13224,4.14216,4.13004,4.14216,7130000.0
2009-08-03 01:45:00,4.14648,4.14648,4.1399,4.1399,5250000.0
2009-08-03 01:46:00,4.13482,4.14795,4.13482,4.13492,4890000.0
2009-08-03 01:47:00,4.14417,4.1451,4.14371,4.1451,6380000.0
2009-08-03 01:48:00,4.14509,4.14509,4.14031,4.14396,4500000.0
2009-08-03 01:49:00,4.14076,4.14549,4.13762,4.14549,5630000.0
2009-08-03 01:50:00,4.13942,4.14588,4.13942,4.14234,6380000.0
2009-08-03 01:51:00,4.14014,4.14805,4.14014,4.14613,7880000.0
2009-08-03 01:52:00,4.14386,4.14386,4.13829,4.14173,4890000.0
2009-08-03 01:53:00,4.14378,4.14561,4.13489,4.14371,7510000.0
2009-08-03 01:54:00,4.14393,4.14556,4.13812,4.14195,5630000.0
2009-08-03 01:55:00,4.14407,4.14484,4.13446,4.14484,7510000.0
2009-08-03 01:56:00,4.14486,4.14486,4.13723,4.1387,5630000.0
2009-08-03 01:57:00,4.14083,4.14573,4.13563,4.14309,16140000.0
2009-08-03 01:58:00,4.14376,4.14396,4.13917,4.13917,4880000.0
2009-08-03 02:01:00,4.13909,4.14416,4.13909,4.14416,4510000.0
2009-08-03 02:02:00,4.14241,4.14364,4.13312,4.14082,15400000.0
2009-08-03 02:03:00,4.13987,4.14514,4.13875,4.14502,5630000.0
2009-08-03 02:04:00,4.14396,4.14396,4.13256,4.14141,6770000.0
2009-08-03 02:05:00,4.14185,4.14528,4.13908,4.14362,5630000.0
2009-08-03 02:06:00,4.14264,4.1444,4.13418,4.14348,7880000.0
2009-08-03 02:07:00,4.14226,4.14439,4.13984,4.14439,6000000.0
2009-08-03 02:08:00,4.1438,4.1438,4.13842,4.13842,8250000.0
2009-08-03 02:09:00,4.14116,4.14347,4.13849,4.13849,6380000.0
2009-08-03 02:10:00,4.14429,4.14429,4.13652,4.14023,3380000.0
2009-08-03 02:11:00,4.14557,4.14557,4.13901,4.1426,4500000.0
2009-08-03 02:12:00,4.14491,4.14491,4.14292,4.14418,6380000.0
2009-08-03 02:13:00,4.13401,4.14593,4.13401,4.13414,6000000.0
2009-08-03 02:14:00,4.13866,4.14415,4.13866,4.14415,4510000.0
2009-08-03 02:15:00,4.14578,4.14578,4.13221,4.13398,7500000.0
2009-08-03 02:16:00,4.14281,4.14514,4.13532,4.14455,4880000.0
2009-08-03 02:17:00,4.14354,4.14354,4.13493,4.13493,5250000.0
2009-08-03 02:18:00,4.13837,4.14584,4.13577,4.14584,6750000.0
2009-08-03 02:19:00,4.14526,4.14526,4.13536,4.14443,8250000.0
2009-08-03 02:20:00,4.13345,4.14207,4.13175,4.13847,6380000.0
2009-08-03 02:21:00,4.14506,4.14511,4.14345,4.14511,5630000.0
2009-08-03 02:22:00,4.14385,4.14487,4.13794,4.13865,5630000.0
2009-08-03 02:23:00,4.1365,4.14716,4.13571,4.13571,7880000.0
2009-08-03 02:24:00,4.14095,4.1445,4.13932,4.13947,7130000.0
2009-08-03 02:25:00,4.14409,4.14985,4.13768,4.1448,6750000.0
2009-08-03 02:26:00,4.13603,4.14505,4.1356,4.14449,6000000.0
2009-08-03 02:27:00,4.13661,4.14499,4.13623,4.14172,8250000.0
2009-08-03 02:28:00,4.14311,4.14435,4.13544,4.14349,6000000.0
2009-08-03 02:29:00,4.1447,4.14475,4.13713,4.14335,5630000.0
2009-08-03 02:30:00,4.14599,4.14671,4.13624,4.13624,10890000.0
2009-08-03 02:31:00,4.14379,4.14948,4.13667,4.14448,7140000.0
2009-08-03 02:32:00,4.14457,4.14534,4.13882,4.14006,9760000.0
2009-08-03 02:33:00,4.14332,4.14646,4.13613,4.13613,5630000.0
2009-08-03 02:34:00,4.13799,4.14437,4.13611,4.14017,7500000.0
2009-08-03 02:35:00,4.13945,4.14306,4.13615,4.14078,4500000.0
2009-08-03 02:36:00,4.14376,4.14376,4.13839,4.13957,5630000.0
2009-08-03 02:37:00,4.14255,4.14444,4.13478,4.14339,7500000.0
2009-08-03 02:38:00,4.14285,4.14415,4.13501,4.13913,5630000.0
2009-08-03 02:39:00,4.14485,4.14485,4.13277,4.13277,5630000.0
2009-08-03 02:40:00,4.14454,4.14492,4.1394,4.14042,6380000.0
2009-08-03 02:41:00,4.13999,4.1443,4.13999,4.14001,5250000.0
2009-08-03 02:42:00,4.14345,4.14355,4.143,4.143,4500000.0
2009-08-03 02:43:00,4.14232,4.14497,4.13859,4.14437,5630000.0
2009-08-03 02:44:00,4.14464,4.14464,4.13925,4.14371,4500000.0
2009-08-03 02:45:00,4.14781,4.14781,4.13544,4.13544,6380000.0
2009-08-03 02:46:00,4.14039,4.14437,4.13967,4.14231,4130000.0
2009-08-03 02:47:00,4.14006,4.14328,4.13875,4.14279,4510000.0
2009-08-03 02:48:00,4.14417,4.14417,4.1392,4.1392,6380000.0
2009-08-03 02:49:00,4.14055,4.14481,4.13927,4.13955,8250000.0
2009-08-03 02:50:00,4.13799,4.14237,4.1323,4.14237,6000000.0
2009-08-03 02:51:00,4.14009,4.14393,4.13201,4.14393,5630000.0
2009-08-03 02:52:00,4.14253,4.14435,4.1373,4.14435,6390000.0
2009-08-03 02:53:00,4.14528,4.14612,4.13909,4.13909,6750000.0
2009-08-03 02:54:00,4.14444,4.14444,4.13592,4.13592,5250000.0
2009-08-03 02:55:00,4.14202,4.14364,4.13206,4.14364,6000000.0
2009-08-03 02:56:00,4.14194,4.14194,4.13198,4.14076,6000000.0
2009-08-03 02:57:00,4.14194,4.1423,4.13094,4.14131,5250000.0
2009-08-03 02:58:00,4.13737,4.14274,4.13314,4.14274,6750000.0
2009-08-03 02:59:00,4.14218,4.1425,4.13613,4.13787,5260000.0
2009-08-03 03:00:00,4.14611,4.14611,4.13398,4.13398,7880000.0
2009-08-03 03:01:00,4.14175,4.14292,4.12954,4.14292,5640000.0
2009-08-03 03:02:00,4.14123,4.14216,4.13716,4.13716,5630000.0
2009-08-03 03:03:00,4.14042,4.14147,4.13667,4.14147,6750000.0
2009-08-03 03:04:00,4.14178,4.14178,4.13537,4.13877,7500000.0
2009-08-03 03:05:00,4.14108,4.14183,4.13603,4.14183,5260000.0
2009-08-03 03:06:00,4.14108,4.14108,4.13326,4.13326,4130000.0
2009-08-03 03:07:00,4.13813,4.14237,4.13614,4.14125,7880000.0
2009-08-03 03:08:00,4.14038,4.14286,4.13815,4.14147,4880000.0
2009-08-03 03:09:00,4.14362,4.14362,4.14059,4.14221,5250000.0
2009-08-03 03:10:00,4.14007,4.14382,4.13365,4.13669,6380000.0
2009-08-03 03:11:00,4.13723,4.14246,4.13278,4.14246,3760000.0
2009-08-03 03:12:00,4.13489,4.14464,4.13373,4.13373,3750000.0
2009-08-03 03:13:00,4.14132,4.14132,4.13259,4.14128,7880000.0
2009-08-03 03:14:00,4.13858,4.14177,4.13203,4.13781,10140000.0
2009-08-03 03:15:00,4.14539,4.14539,4.13193,4.13708,8250000.0
2009-08-03 03:16:00,4.13794,4.14195,4.1324,4.1324,11630000.0
2009-08-03 03:17:00,4.1355,4.1414,4.13179,4.1402,7880000.0
2009-08-03 03:18:00,4.13678,4.14406,4.13246,4.13246,7500000.0
2009-08-03 03:19:00,4.13352,4.14423,4.13235,4.14177,8260000.0
2009-08-03 03:20:00,4.14145,4.14258,4.13295,4.14258,7520000.0
2009-08-03 03:21:00,4.14233,4.14447,4.13495,4.13878,9000000.0
2009-08-03 03:22:00,4.13561,4.14292,4.13356,4.14103,6000000.0
2009-08-03 03:23:00,4.14234,4.14301,4.13066,4.14292,9000000.0
2009-08-03 03:24:00,4.14332,4.14332,4.13135,4.14215,7500000.0
2009-08-03 03:25:00,4.13729,4.14234,4.1314,4.13844,9000000.0
2009-08-03 03:26:00,4.13548,4.1434,4.13526,4.1434,6750000.0
2009-08-03 03:27:00,4.14248,4.14347,4.13102,4.13102,7130000.0
2009-08-03 03:28:00,4.14148,4.14208,4.13614,4.14208,6000000.0
2009-08-03 03:29:00,4.14121,4.14153,4.13418,4.14153,4510000.0
2009-08-03 03:30:00,4.14151,4.14486,4.13812,4.13857,8630000.0
2009-08-03 03:31:00,4.14172,4.14246,4.13723,4.13723,5630000.0
2009-08-03 03:32:00,4.14244,4.14346,4.13437,4.14173,2260000.0
2009-08-03 03:35:00,4.13824,4.14286,4.13732,4.13804,6010000.0
2009-08-03 03:36:00,4.14251,4.14359,4.13397,4.14012,9390000.0
2009-08-03 03:37:00,4.14223,4.14291,4.13761,4.14251,7890000.0
2009-08-03 03:38:00,4.1359,4.14028,4.12999,4.13083,6010000.0
2009-08-03 03:39:00,4.14091,4.14277,4.13584,4.13799,6000000.0
2009-08-03 03:40:00,4.13168,4.14154,4.12907,4.14154,13880000.0
2009-08-03 03:41:00,4.13918,4.14107,4.12969,4.14091,13520000.0
2009-08-03 03:42:00,4.14247,4.14247,4.12971,4.1371,17270000.0
2009-08-03 03:43:00,4.13647,4.14421,4.13215,4.14113,13510000.0
2009-08-03 03:44:00,4.14145,4.14337,4.13427,4.13427,3750000.0
2009-08-03 03:45:00,4.14474,4.14474,4.13309,4.14105,9380000.0
2009-08-03 03:46:00,4.13267,4.14179,4.12993,4.13673,10140000.0
2009-08-03 03:47:00,4.13985,4.13985,4.12959,4.13068,5630000.0
2009-08-03 03:48:00,4.13788,4.1426,4.13313,4.1402,11260000.0
2009-08-03 03:49:00,4.13451,4.14162,4.13167,4.13571,9020000.0
2009-08-03 03:50:00,4.13549,4.14649,4.13549,4.13769,3760000.0
2009-08-03 03:51:00,4.13405,4.14185,4.12937,4.14185,13890000.0
2009-08-03 03:52:00,4.13741,4.1439,4.13273,4.1374,10510000.0
2009-08-03 03:53:00,4.13834,4.14478,4.1341,4.13475,7510000.0
2009-08-03 03:54:00,4.13642,4.14269,4.13182,4.14174,10880000.0
2009-08-03 03:55:00,4.14454,4.14612,4.13593,4.1447,5260000.0
2009-08-03 03:56:00,4.13568,4.14261,4.13323,4.13849,6750000.0
2009-08-03 03:57:00,4.14293,4.14327,4.1331,4.14142,6380000.0
2009-08-03 03:58:00,4.13769,4.1431,4.13324,4.1431,6750000.0
2009-08-03 03:59:00,4.14198,4.14221,4.13693,4.14221,4880000.0
2009-08-03 04:00:00,4.14624,4.14624,4.134,4.134,8650000.0
2009-08-03 04:01:00,4.13348,4.14678,4.13348,4.14371,4130000.0
2009-08-03 04:02:00,4.13692,4.14162,4.13573,4.14162,4500000.0
2009-08-03 04:03:00,4.1413,4.14186,4.13346,4.14186,7880000.0
2009-08-03 04:04:00,4.14175,4.14259,4.13228,4.14259,4510000.0
2009-08-03 04:05:00,4.13931,4.14309,4.13914,4.14164,5250000.0
2009-08-03 04:06:00,4.14268,4.14335,4.13836,4.14104,4500000.0
2009-08-03 04:07:00,4.14034,4.14034,4.13688,4.14032,3750000.0
2009-08-03 04:08:00,4.13673,4.14282,4.13156,4.14059,7510000.0
2009-08-03 04:09:00,4.13786,4.14342,4.1338,4.13799,6380000.0
2009-08-03 04:10:00,4.14278,4.14552,4.13874,4.14367,6000000.0
2009-08-03 04:11:00,4.14349,4.14581,4.13648,4.13992,5260000.0
2009-08-03 04:12:00,4.14074,4.14605,4.13584,4.14264,6010000.0
2009-08-03 04:13:00,4.13984,4.14438,4.13909,4.13949,4510000.0
2009-08-03 04:14:00,4.14282,4.14451,4.13486,4.14267,7130000.0
2009-08-03 04:15:00,4.14844,4.14844,4.13601,4.14333,10140000.0
2009-08-03 04:16:00,4.13592,4.14703,4.13592,4.14571,4500000.0
2009-08-03 04:17:00,4.14411,4.14468,4.13118,4.13118,6010000.0
2009-08-03 04:18:00,4.13956,4.14348,4.13704,4.14328,7880000.0
2009-08-03 04:19:00,4.14385,4.14464,4.13927,4.14433,6380000.0
2009-08-03 04:20:00,4.14207,4.14473,4.13862,4.14388,10130000.0
2009-08-03 04:21:00,4.13975,4.14539,4.13493,4.13493,8250000.0
2009-08-03 04:22:00,4.14039,4.14528,4.13856,4.14429,6380000.0
2009-08-03 04:23:00,4.14292,4.1433,4.13302,4.13302,4880000.0
2009-08-03 04:24:00,4.14402,4.14427,4.13327,4.13399,9760000.0
2009-08-03 04:25:00,4.14493,4.14493,4.13966,4.14406,4510000.0
2009-08-03 04:26:00,4.13597,4.14656,4.13597,4.14226,11630000.0
2009-08-03 04:27:00,4.14067,4.14392,4.13502,4.14331,4500000.0
2009-08-03 04:28:00,4.14372,4.14372,4.13376,4.13376,11640000.0
2009-08-03 04:29:00,4.14313,4.14313,4.13547,4.13556,2250000.0
2009-08-03 04:30:00,4.1426,4.14648,4.13594,4.13594,11260000.0
2009-08-03 04:31:00,4.14424,4.14424,4.13329,4.14378,6010000.0
2009-08-03 04:32:00,4.13812,4.14429,4.13812,4.14429,3380000.0
2009-08-03 04:33:00,4.1425,4.14721,4.13358,4.13358,10130000.0
2009-08-03 04:34:00,4.14117,4.14477,4.13552,4.14426,5260000.0
2009-08-03 04:35:00,4.14486,4.14486,4.13503,4.13826,9010000.0
2009-08-03 04:37:00,4.13985,4.14397,4.13847,4.14322,4890000.0
2009-08-03 04:38:00,4.14248,4.14603,4.14033,4.14099,4880000.0
2009-08-03 04:39:00,4.14461,4.14463,4.13517,4.13517,6750000.0
2009-08-03 04:40:00,4.13457,4.14343,4.13457,4.14343,6390000.0
2009-08-03 04:41:00,4.14621,4.14622,4.13625,4.14529,4880000.0
2009-08-03 04:42:00,4.14112,4.14426,4.14099,4.14361,4510000.0
2009-08-03 04:43:00,4.14592,4.14991,4.13966,4.13966,7130000.0
2009-08-03 04:44:00,4.1452,4.1452,4.13327,4.13387,7500000.0
2009-08-03 04:45:00,4.13786,4.14545,4.13781,4.13781,8630000.0
2009-08-03 04:46:00,4.13713,4.14553,4.13209,4.13209,9380000.0
2009-08-03 04:47:00,4.14052,4.14295,4.13209,4.14109,6400000.0
2009-08-03 04:48:00,4.13627,4.14459,4.13385,4.13385,7510000.0
2009-08-03 04:49:00,4.14327,4.14385,4.13786,4.13786,4890000.0
2009-08-03 04:50:00,4.14322,4.14322,4.14179,4.14179,3760000.0
2009-08-03 04:51:00,4.14198,4.14198,4.13145,4.13262,7880000.0
2009-08-03 04:53:00,4.14319,4.14319,4.13359,4.13359,6770000.0
2009-08-03 04:54:00,4.13773,4.1392,4.13461,4.13654,6750000.0
2009-08-03 04:55:00,4.13635,4.14186,4.13216,4.14186,4130000.0
2009-08-03 04:56:00,4.13346,4.1436,4.13236,4.13627,6000000.0
2009-08-03 04:57:00,4.14101,4.14503,4.1345,4.1345,7520000.0
2009-08-03 04:58:00,4.13785,4.14258,4.13182,4.14133,5250000.0
2009-08-03 04:59:00,4.14189,4.14215,4.13256,4.13256,8630000.0
2009-08-03 05:00:00,4.14096,4.14421,4.13568,4.13874,9380000.0
2009-08-03 05:01:00,4.13473,4.14601,4.13473,4.14384,7510000.0
2009-08-03 05:02:00,4.13958,4.14049,4.13189,4.13189,8260000.0
2009-08-03 05:03:00,4.14288,4.14309,4.1336,4.1336,4510000.0
2009-08-03 05:04:00,4.14205,4.14443,4.13367,4.13367,7530000.0
2009-08-03 05:05:00,4.138,4.14361,4.13648,4.13915,3760000.0
2009-08-03 05:06:00,4.14316,4.14316,4.1378,4.14285,6010000.0
2009-08-03 05:07:00,4.14206,4.14206,4.13212,4.13212,10140000.0
2009-08-03 05:08:00,4.1377,4.14195,4.13238,4.14157,4510000.0
2009-08-03 05:09:00,4.14214,4.14409,4.13246,4.13639,9750000.0
2009-08-03 05:10:00,4.14214,4.14251,4.1369,4.1377,5250000.0
2009-08-03 05:11:00,4.14301,4.14361,4.13274,4.13826,9770000.0
2009-08-03 05:12:00,4.13517,4.14591,4.13517,4.14327,7890000.0
2009-08-03 05:13:00,4.14368,4.14383,4.13195,4.14236,7140000.0
2009-08-03 05:14:00,4.142,4.14381,4.13455,4.1414,6000000.0
2009-08-03 05:15:00,4.14479,4.14479,4.1287,4.13057,8640000.0
2009-08-03 05:16:00,4.13236,4.1409,4.13236,4.13343,4500000.0
2009-08-03 05:17:00,4.14273,4.14273,4.13817,4.14093,6760000.0
2009-08-03 05:18:00,4.1419,4.14307,4.13752,4.14304,6380000.0
2009-08-03 05:19:00,4.14141,4.14281,4.13608,4.14281,8260000.0
2009-08-03 05:20:00,4.13977,4.14253,4.13287,4.13716,6760000.0
2009-08-03 05:21:00,4.14312,4.14312,4.13674,4.13984,6000000.0
2009-08-03 05:22:00,4.14147,4.14162,4.13587,4.14111,4130000.0
2009-08-03 05:23:00,4.13998,4.14214,4.13348,4.1414,7140000.0
2009-08-03 05:24:00,4.13917,4.14214,4.13153,4.1408,6000000.0
2009-08-03 05:25:00,4.13964,4.14259,4.13823,4.14248,3750000.0
2009-08-03 05:26:00,4.13641,4.1429,4.13641,4.1429,4880000.0
2009-08-03 05:27:00,4.14281,4.14385,4.13497,4.14313,4140000.0
2009-08-03 05:28:00,4.13665,4.14061,4.13665,4.14061,1880000.0
2009-08-03 05:29:00,4.13772,4.14326,4.13299,4.13299,5630000.0
2009-08-03 05:30:00,4.14425,4.14425,4.13641,4.14221,4500000.0
2009-08-03 05:31:00,4.13489,4.14243,4.13489,4.13671,7130000.0
2009-08-03 05:32:00,4.13698,4.14166,4.13688,4.13688,7130000.0
2009-08-03 05:33:00,4.14018,4.14253,4.13577,4.14253,7500000.0
2009-08-03 05:34:00,4.14391,4.14409,4.13372,4.13372,6000000.0
2009-08-03 05:35:00,4.13328,4.14321,4.13328,4.1414,6750000.0
2009-08-03 05:36:00,4.14118,4.14135,4.13114,4.13966,10510000.0
2009-08-03 05:37:00,4.13297,4.14107,4.12916,4.14107,8640000.0
2009-08-03 05:38:00,4.1379,4.14426,4.1342,4.13922,7880000.0
2009-08-03 05:39:00,4.13367,4.14591,4.13346,4.13854,8270000.0
2009-08-03 05:40:00,4.14413,4.14413,4.13323,4.13725,4520000.0
2009-08-03 05:41:00,4.13999,4.14171,4.13202,4.13662,7510000.0
2009-08-03 05:42:00,4.14081,4.1424,4.13201,4.13547,4890000.0
2009-08-03 05:43:00,4.14004,4.14213,4.12801,4.14213,7880000.0
2009-08-03 05:44:00,4.13366,4.14359,4.13338,4.13338,5250000.0
2009-08-03 05:45:00,4.14426,4.14426,4.13297,4.13694,5250000.0
2009-08-03 05:46:00,4.13912,4.13913,4.12834,4.13913,4500000.0
2009-08-03 05:47:00,4.14268,4.14268,4.1359,4.1359,6010000.0
2009-08-03 05:48:00,4.13743,4.14134,4.13555,4.13967,5250000.0
2009-08-03 05:49:00,4.14172,4.14247,4.1368,4.14006,6010000.0
2009-08-03 05:50:00,4.14034,4.14329,4.13536,4.13852,9760000.0
2009-08-03 05:51:00,4.13025,4.13999,4.13025,4.13999,7890000.0
2009-08-03 05:52:00,4.1394,4.14385,4.13803,4.13803,7130000.0
2009-08-03 05:53:00,4.13881,4.14108,4.13288,4.13939,6000000.0
2009-08-03 05:54:00,4.14001,4.14206,4.13257,4.13835,6380000.0
2009-08-03 05:55:00,4.1414,4.1429,4.14008,4.14238,7520000.0
2009-08-03 05:56:00,4.14257,4.14257,4.13186,4.13888,5250000.0
2009-08-03 05:57:00,4.13928,4.14113,4.13656,4.14037,6750000.0
2009-08-03 05:58:00,4.14021,4.14021,4.13605,4.13783,5640000.0
2009-08-03 05:59:00,4.14172,4.14341,4.13947,4.14305,9000000.0
2009-08-03 06:00:00,4.14623,4.14623,4.13397,4.14302,12380000.0
2009-08-03 06:01:00,4.14134,4.14134,4.1319,4.1319,5640000.0
2009-08-03 06:02:00,4.14126,4.14163,4.13446,4.13671,5630000.0
2009-08-03 06:03:00,4.14184,4.14184,4.1336,4.14145,5640000.0
2009-08-03 06:04:00,4.1402,4.14344,4.13749,4.14254,10890000.0
2009-08-03 06:05:00,4.13245,4.14099,4.13238,4.13668,7130000.0
2009-08-03 06:06:00,4.13461,4.14229,4.13461,4.14201,6010000.0
2009-08-03 06:07:00,4.14184,4.143,4.13821,4.14299,6390000.0
2009-08-03 06:08:00,4.14293,4.14293,4.13582,4.1364,7510000.0
2009-08-03 06:09:00,4.14159,4.14291,4.13728,4.1421,5630000.0
2009-08-03 06:10:00,4.14178,4.14185,4.13384,4.13384,6750000.0
2009-08-03 06:11:00,4.13075,4.13818,4.13067,4.13668,5260000.0
2009-08-03 06:12:00,4.13562,4.14136,4.13562,4.14136,6380000.0
2009-08-03 06:13:00,4.14197,4.14546,4.13476,4.13908,9770000.0
2009-08-03 06:14:00,4.13527,4.14127,4.13527,4.14004,3750000.0
2009-08-03 06:15:00,4.14248,4.14509,4.13541,4.13777,6760000.0
2009-08-03 06:16:00,4.14252,4.14252,4.13571,4.14232,6750000.0
2009-08-03 06:17:00,4.13426,4.14371,4.13426,4.13661,6380000.0
2009-08-03 06:18:00,4.13655,4.14314,4.13655,4.13881,9010000.0
2009-08-03 06:19:00,4.14094,4.14213,4.13463,4.13678,4510000.0
2009-08-03 06:20:00,4.13852,4.14459,4.1342,4.13807,7510000.0
2009-08-03 06:21:00,4.14146,4.14146,4.13549,4.14057,6380000.0
2009-08-03 06:22:00,4.14087,4.14639,4.13553,4.14265,7880000.0
2009-08-03 06:23:00,4.13802,4.14374,4.13748,4.14223,9000000.0
2009-08-03 06:24:00,4.14256,4.14324,4.13756,4.14162,6380000.0
2009-08-03 06:25:00,4.13991,4.14312,4.13773,4.14219,5250000.0
2009-08-03 06:26:00,4.14169,4.14304,4.13307,4.14181,6760000.0
2009-08-03 06:27:00,4.14157,4.14164,4.13294,4.13294,5250000.0
2009-08-03 06:28:00,4.14207,4.14207,4.13086,4.13501,8640000.0
2009-08-03 06:29:00,4.13443,4.14105,4.13039,4.1404,10130000.0
2009-08-03 06:30:00,4.14475,4.14562,4.13771,4.13969,7880000.0
2009-08-03 06:31:00,4.13491,4.14082,4.13286,4.13544,7510000.0
2009-08-03 06:32:00,4.13206,4.14158,4.13206,4.14039,6000000.0
2009-08-03 06:33:00,4.1427,4.1427,4.13688,4.13883,6010000.0
2009-08-03 06:34:00,4.14055,4.14185,4.13218,4.13218,5630000.0
2009-08-03 06:35:00,4.13745,4.14238,4.13385,4.13967,8250000.0
2009-08-03 06:36:00,4.1381,4.14385,4.13557,4.14385,5260000.0
2009-08-03 06:37:00,4.14298,4.14353,4.13977,4.14136,8250000.0
2009-08-03 06:38:00,4.14297,4.14302,4.13362,4.14237,6020000.0
2009-08-03 06:39:00,4.14036,4.14242,4.13796,4.13796,4130000.0
2009-08-03 06:40:00,4.13802,4.14317,4.13789,4.13939,6010000.0
2009-08-03 06:41:00,4.14324,4.14324,4.13333,4.13333,9390000.0
2009-08-03 06:42:00,4.14197,4.14197,4.13172,4.13172,6750000.0
2009-08-03 06:43:00,4.13986,4.14321,4.1332,4.1413,6380000.0
2009-08-03 06:44:00,4.14278,4.14278,4.13728,4.13728,6000000.0
2009-08-03 06:45:00,4.14498,4.14498,4.1387,4.14233,4510000.0
2009-08-03 06:46:00,4.14115,4.14286,4.13912,4.14206,4880000.0
2009-08-03 06:47:00,4.14282,4.14326,4.13369,4.14263,8630000.0
2009-08-03 06:48:00,4.14123,4.14375,4.13786,4.14315,4510000.0
2009-08-03 06:49:00,4.13896,4.14262,4.13769,4.13775,5250000.0
2009-08-03 06:50:00,4.14187,4.14276,4.13758,4.13758,6390000.0
2009-08-03 06:51:00,4.13869,4.14191,4.13869,4.14069,9760000.0
2009-08-03 06:53:00,4.14331,4.14374,4.13788,4.14302,5630000.0
2009-08-03 06:54:00,4.13891,4.14552,4.13891,4.14369,9750000.0
2009-08-03 06:55:00,4.13446,4.14706,4.13422,4.14438,8260000.0
2009-08-03 06:56:00,4.13848,4.14091,4.13107,4.13556,7880000.0
2009-08-03 06:57:00,4.14041,4.14262,4.13518,4.14167,6380000.0
2009-08-03 06:58:00,4.14071,4.1435,4.13358,4.1435,7130000.0
2009-08-03 06:59:00,4.14285,4.14377,4.13745,4.1378,7880000.0
2009-08-03 07:00:00,4.14224,4.14382,4.13884,4.13884,6010000.0
2009-08-03 07:01:00,4.14273,4.14367,4.13811,4.13971,6380000.0
2009-08-03 07:02:00,4.14202,4.14258,4.13756,4.14143,6750000.0
2009-08-03 07:03:00,4.14051,4.14232,4.13218,4.14089,12010000.0
2009-08-03 07:04:00,4.14164,4.14164,4.13694,4.13876,4880000.0
2009-08-03 07:05:00,4.13768,4.14451,4.13481,4.13776,9380000.0
2009-08-03 07:06:00,4.13351,4.14259,4.13351,4.14253,7130000.0
2009-08-03 07:07:00,4.13626,4.14027,4.13452,4.1362,10880000.0
2009-08-03 07:08:00,4.1426,4.14638,4.13627,4.14453,7130000.0
2009-08-03 07:09:00,4.13776,4.14311,4.13345,4.13358,8260000.0
2009-08-03 07:10:00,4.14184,4.143,4.1315,4.13981,9010000.0
2009-08-03 07:11:00,4.14177,4.14505,4.13913,4.14075,7880000.0
2009-08-03 07:12:00,4.13583,4.14544,4.13583,4.14536,5640000.0
2009-08-03 07:13:00,4.14107,4.14557,4.14002,4.14406,9000000.0
2009-08-03 07:14:00,4.14413,4.14529,4.13614,4.14529,6750000.0
2009-08-03 07:15:00,4.14231,4.14513,4.14055,4.14513,7500000.0
2009-08-03 07:16:00,4.14417,4.14417,4.13912,4.13999,7500000.0
2009-08-03 07:17:00,4.13896,4.14523,4.1331,4.14523,8630000.0
2009-08-03 07:18:00,4.14044,4.14415,4.13586,4.14415,9750000.0
2009-08-03 07:19:00,4.14461,4.14461,4.13549,4.1414,6010000.0
2009-08-03 07:20:00,4.14366,4.14488,4.13564,4.14027,5260000.0
2009-08-03 07:21:00,4.13976,4.14294,4.13249,4.14294,9390000.0
2009-08-03 07:22:00,4.14384,4.14634,4.14072,4.14634,6000000.0
2009-08-03 07:23:00,4.13995,4.14462,4.13305,4.14462,10130000.0
2009-08-03 07:24:00,4.14578,4.14578,4.14003,4.14481,8260000.0
2009-08-03 07:25:00,4.14525,4.14525,4.13582,4.14444,6010000.0
2009-08-03 07:26:00,4.14468,4.14468,4.13168,4.14128,8260000.0
2009-08-03 07:27:00,4.13925,4.1452,4.13684,4.14406,6760000.0
2009-08-03 07:28:00,4.1422,4.14554,4.13532,4.14426,5650000.0
2009-08-03 07:29:00,4.14469,4.14469,4.13737,4.14084,6010000.0
2009-08-03 07:30:00,4.1426,4.15014,4.1426,4.14793,11640000.0
2009-08-03 07:31:00,4.1455,4.14558,4.13603,4.14476,9760000.0
2009-08-03 07:32:00,4.1431,4.14539,4.13938,4.14539,7880000.0
2009-08-03 07:33:00,4.14168,4.14837,4.13657,4.14601,7140000.0
2009-08-03 07:34:00,4.13655,4.14353,4.1324,4.14353,7140000.0
2009-08-03 07:35:00,4.14303,4.14535,4.13661,4.14397,7130000.0
2009-08-03 07:36:00,4.13999,4.14639,4.13582,4.14235,7130000.0
2009-08-03 07:37:00,4.13704,4.14698,4.13704,4.14498,4500000.0
2009-08-03 07:38:00,4.14436,4.14563,4.14097,4.14467,8260000.0
2009-08-03 07:39:00,4.14127,4.145,4.13616,4.145,10140000.0
2009-08-03 07:40:00,4.14595,4.14727,4.14048,4.14078,7500000.0
2009-08-03 07:41:00,4.14425,4.14759,4.13606,4.14346,6000000.0
2009-08-03 07:42:00,4.14072,4.14544,4.14072,4.14544,7500000.0
2009-08-03 07:43:00,4.14653,4.14728,4.14234,4.14614,7130000.0
2009-08-03 07:44:00,4.14214,4.14719,4.13782,4.13782,7890000.0
2009-08-03 07:45:00,4.14694,4.14694,4.13672,4.1465,6000000.0
2009-08-03 07:46:00,4.14593,4.14666,4.13674,4.14621,6760000.0
2009-08-03 07:47:00,4.14362,4.14489,4.14173,4.14183,4880000.0
2009-08-03 07:48:00,4.1394,4.1443,4.13397,4.1443,8630000.0
2009-08-03 07:49:00,4.14061,4.14528,4.13919,4.14017,6760000.0
2009-08-03 07:50:00,4.14669,4.1484,4.1389,4.14229,6380000.0
2009-08-03 07:51:00,4.13758,4.14718,4.13758,4.14669,5260000.0
2009-08-03 07:52:00,4.14767,4.1513,4.13988,4.14464,6770000.0
2009-08-03 07:53:00,4.13845,4.14446,4.1346,4.14446,8630000.0
2009-08-03 07:54:00,4.14695,4.14888,4.13798,4.14245,8640000.0
2009-08-03 07:55:00,4.14647,4.14647,4.13532,4.1451,8630000.0
2009-08-03 07:56:00,4.13744,4.14835,4.13744,4.14598,7510000.0
2009-08-03 07:57:00,4.14069,4.14587,4.13982,4.14127,7130000.0
2009-08-03 07:58:00,4.14428,4.14428,4.13693,4.14034,4510000.0
2009-08-03 07:59:00,4.14663,4.14663,4.13423,4.14101,6750000.0
2009-08-03 08:00:00,4.14424,4.14676,4.14005,4.14543,9010000.0
2009-08-03 08:01:00,4.14695,4.14941,4.14255,4.14255,9380000.0
2009-08-03 08:02:00,4.14329,4.14694,4.1371,4.14623,5250000.0
2009-08-03 08:03:00,4.1406,4.14676,4.13547,4.1419,9760000.0
2009-08-03 08:04:00,4.14313,4.14663,4.14032,4.14663,6000000.0
2009-08-03 08:05:00,4.14216,4.14788,4.13694,4.14788,7130000.0
2009-08-03 08:06:00,4.14616,4.14665,4.13504,4.14566,6760000.0
2009-08-03 08:07:00,4.14654,4.14654,4.13999,4.14465,4510000.0
2009-08-03 08:08:00,4.14656,4.14734,4.13907,4.14325,4130000.0
2009-08-03 08:09:00,4.14112,4.1431,4.13457,4.14132,6760000.0
2009-08-03 08:10:00,4.13822,4.14732,4.13792,4.14657,5250000.0
2009-08-03 08:11:00,4.14665,4.14741,4.13675,4.14741,7140000.0
2009-08-03 08:12:00,4.14434,4.14434,4.13085,4.13343,8250000.0
2009-08-03 08:13:00,4.14577,4.14577,4.13481,4.13783,5250000.0
2009-08-03 08:14:00,4.1429,4.14365,4.13806,4.13959,10510000.0
2009-08-03 08:15:00,4.1447,4.1447,4.13609,4.14153,6000000.0
2009-08-03 08:16:00,4.13332,4.14585,4.13332,4.13959,6760000.0
2009-08-03 08:17:00,4.14156,4.14156,4.13598,4.14105,4880000.0
2009-08-03 08:18:00,4.14058,4.1412,4.13401,4.1412,7880000.0
2009-08-03 08:19:00,4.14052,4.14052,4.13012,4.13855,7520000.0
2009-08-03 08:20:00,4.13668,4.143,4.13324,4.14088,7500000.0
2009-08-03 08:21:00,4.14174,4.14367,4.13824,4.14034,6380000.0
2009-08-03 08:22:00,4.14026,4.14444,4.13624,4.14262,4880000.0
2009-08-03 08:23:00,4.14355,4.1454,4.13277,4.13989,5250000.0
2009-08-03 08:24:00,4.14308,4.14394,4.14029,4.14381,6390000.0
2009-08-03 08:25:00,4.14248,4.14304,4.1322,4.14304,8640000.0
2009-08-03 08:26:00,4.14207,4.1431,4.1338,4.1338,6750000.0
2009-08-03 08:27:00,4.13429,4.14279,4.13254,4.14158,10500000.0
2009-08-03 08:28:00,4.14265,4.14351,4.13335,4.14351,8640000.0
2009-08-03 08:29:00,4.13867,4.14478,4.13448,4.13942,10130000.0
2009-08-03 08:30:00,4.13837,4.13957,4.12805,4.13829,4890000.0
2009-08-03 08:31:00,4.13737,4.13737,4.12688,4.12974,10880000.0
2009-08-03 08:32:00,4.13605,4.13665,4.12832,4.13103,8630000.0
2009-08-03 08:33:00,4.12899,4.13564,4.12899,4.13334,8250000.0
2009-08-03 08:34:00,4.13399,4.13555,4.12531,4.12794,9390000.0
2009-08-03 08:35:00,4.12739,4.12739,4.10974,4.12022,6760000.0
2009-08-03 08:36:00,4.12488,4.12945,4.12364,4.12734,7130000.0
2009-08-03 08:37:00,4.12748,4.12992,4.1203,4.12831,7140000.0
2009-08-03 08:38:00,4.12528,4.12986,4.12422,4.12749,6000000.0
2009-08-03 08:39:00,4.1309,4.13414,4.12433,4.13401,8250000.0
2009-08-03 08:40:00,4.12969,4.13357,4.1238,4.12851,4890000.0
2009-08-03 08:41:00,4.13345,4.13345,4.12676,4.13016,6380000.0
2009-08-03 08:42:00,4.12847,4.13279,4.12731,4.13048,7510000.0
2009-08-03 08:43:00,4.13117,4.13234,4.12389,4.13234,6760000.0
2009-08-03 08:44:00,4.13189,4.13353,4.12445,4.13177,7130000.0
2009-08-03 08:45:00,4.13744,4.13744,4.13129,4.1342,4140000.0
2009-08-03 08:46:00,4.12337,4.13635,4.12337,4.12956,10500000.0
2009-08-03 08:47:00,4.1309,4.13332,4.12968,4.13132,4880000.0
2009-08-03 08:48:00,4.13201,4.13279,4.12538,4.13279,7880000.0
2009-08-03 08:49:00,4.13285,4.13285,4.1209,4.12978,5640000.0
2009-08-03 08:50:00,4.12707,4.13161,4.12169,4.12398,6380000.0
2009-08-03 08:51:00,4.13231,4.13262,4.12199,4.13262,5250000.0
2009-08-03 08:52:00,4.12771,4.13248,4.12271,4.12984,8640000.0
2009-08-03 08:53:00,4.13075,4.13236,4.12308,4.12855,11260000.0
2009-08-03 08:54:00,4.13176,4.13305,4.12269,4.1328,8630000.0
2009-08-03 08:55:00,4.13001,4.13234,4.12014,4.12937,6760000.0
2009-08-03 08:56:00,4.13307,4.13365,4.12784,4.13307,5250000.0
2009-08-03 08:57:00,4.13295,4.1348,4.12435,4.12602,5630000.0
2009-08-03 08:58:00,4.13663,4.13663,4.12557,4.13454,5630000.0
2009-08-03 08:59:00,4.12951,4.13706,4.1248,4.13698,6750000.0
2009-08-03 09:00:00,4.13395,4.14043,4.12885,4.13889,6750000.0
2009-08-03 09:01:00,4.13864,4.13864,4.12904,4.13749,6760000.0
2009-08-03 09:02:00,4.13651,4.13804,4.12797,4.13736,6000000.0
2009-08-03 09:03:00,4.13665,4.13832,4.12845,4.13752,9380000.0
2009-08-03 09:04:00,4.13728,4.14185,4.12776,4.13952,7510000.0
2009-08-03 09:05:00,4.13795,4.13806,4.13105,4.13607,9380000.0
2009-08-03 09:06:00,4.13325,4.14075,4.13052,4.1338,7510000.0
2009-08-03 09:07:00,4.13854,4.13873,4.12967,4.12967,7520000.0
2009-08-03 09:08:00,4.13544,4.14019,4.13108,4.1365,8630000.0
2009-08-03 09:09:00,4.13241,4.14001,4.12889,4.13666,7880000.0
2009-08-03 09:10:00,4.13475,4.1376,4.12724,4.12989,8260000.0
2009-08-03 09:11:00,4.12319,4.13423,4.12319,4.13423,3400000.0
2009-08-03 09:12:00,4.13374,4.13741,4.13148,4.1345,6010000.0
2009-08-03 09:13:00,4.13277,4.13464,4.12533,4.13464,4890000.0
2009-08-03 09:14:00,4.13459,4.13459,4.12524,4.13343,6380000.0
2009-08-03 09:15:00,4.12725,4.13492,4.12579,4.13061,8270000.0
2009-08-03 09:16:00,4.13329,4.13337,4.12432,4.13087,15010000.0
2009-08-03 09:17:00,4.13296,4.13428,4.1234,4.13428,10130000.0
2009-08-03 09:18:00,4.13103,4.13138,4.1225,4.12492,8630000.0
2009-08-03 09:19:00,4.12681,4.13163,4.11971,4.13077,10890000.0
2009-08-03 09:20:00,4.13081,4.13153,4.11776,4.1312,8260000.0
2009-08-03 09:21:00,4.13072,4.13072,4.12199,4.13015,4880000.0
2009-08-03 09:22:00,4.13126,4.13161,4.12423,4.12423,7890000.0
2009-08-03 09:23:00,4.13064,4.13146,4.12239,4.13092,8260000.0
2009-08-03 09:24:00,4.12609,4.13349,4.12609,4.13226,5630000.0
2009-08-03 09:25:00,4.12624,4.13082,4.12323,4.12778,9010000.0
2009-08-03 09:26:00,4.1316,4.1334,4.12338,4.13081,12380000.0
2009-08-03 09:27:00,4.12284,4.13117,4.12284,4.13111,7500000.0
2009-08-03 09:28:00,4.13255,4.13543,4.12362,4.12907,8250000.0
2009-08-03 09:29:00,4.12822,4.13349,4.12778,4.13241,6010000.0
2009-08-03 09:30:00,4.12875,4.13353,4.12338,4.13252,8630000.0
2009-08-03 09:31:00,4.12783,4.13,4.12109,4.12109,7880000.0
2009-08-03 09:32:00,4.12933,4.13362,4.12435,4.1295,8640000.0
2009-08-03 09:33:00,4.12751,4.13117,4.12602,4.1267,4510000.0
2009-08-03 09:34:00,4.13025,4.13198,4.12107,4.13125,8260000.0
2009-08-03 09:35:00,4.1253,4.13171,4.12214,4.12529,7130000.0
2009-08-03 09:36:00,4.12921,4.13367,4.12571,4.13225,8630000.0
2009-08-03 09:37:00,4.13289,4.13289,4.12149,4.12149,6380000.0
2009-08-03 09:38:00,4.12833,4.13344,4.12612,4.13232,4510000.0
2009-08-03 09:39:00,4.12972,4.13401,4.12908,4.13304,6750000.0
2009-08-03 09:40:00,4.13191,4.13442,4.12524,4.13222,7890000.0
2009-08-03 09:41:00,4.12885,4.13119,4.12203,4.131,4890000.0
2009-08-03 09:42:00,4.1298,4.13,4.11986,4.12464,9750000.0
2009-08-03 09:43:00,4.12349,4.12893,4.12324,4.12324,5640000.0
2009-08-03 09:44:00,4.12344,4.13061,4.12344,4.1284,6380000.0
2009-08-03 09:45:00,4.13022,4.13082,4.12405,4.12609,5630000.0
2009-08-03 09:46:00,4.12389,4.12987,4.12389,4.12987,4880000.0
2009-08-03 09:47:00,4.12276,4.12829,4.11873,4.11873,4890000.0
2009-08-03 09:48:00,4.12354,4.12915,4.11755,4.1265,7500000.0
2009-08-03 09:49:00,4.12813,4.12914,4.11792,4.12766,5640000.0
2009-08-03 09:50:00,4.12171,4.12791,4.11931,4.12285,9770000.0
2009-08-03 09:51:00,4.12489,4.1275,4.12075,4.12577,5250000.0
2009-08-03 09:52:00,4.11965,4.13036,4.11965,4.12937,9760000.0
2009-08-03 09:53:00,4.12744,4.13167,4.12151,4.12802,11270000.0
2009-08-03 09:54:00,4.12335,4.1285,4.12335,4.1285,6000000.0
2009-08-03 09:55:00,4.11919,4.12615,4.1179,4.12279,4510000.0
2009-08-03 09:56:00,4.12868,4.12949,4.12015,4.12949,7130000.0
2009-08-03 09:57:00,4.12072,4.1336,4.11959,4.12376,7140000.0
2009-08-03 09:58:00,4.12006,4.13168,4.12006,4.12771,5250000.0
2009-08-03 09:59:00,4.12991,4.12991,4.11764,4.12271,9380000.0
2009-08-03 10:00:00,4.12414,4.13059,4.11942,4.12357,9380000.0
2009-08-03 10:01:00,4.12497,4.13127,4.11966,4.12318,13140000.0
2009-08-03 10:02:00,4.11616,4.12783,4.11616,4.12783,10510000.0
2009-08-03 10:03:00,4.12343,4.12837,4.11848,4.12837,4880000.0
2009-08-03 10:04:00,4.12805,4.12862,4.11844,4.12615,7880000.0
2009-08-03 10:05:00,4.1278,4.12804,4.12242,4.12242,6760000.0
2009-08-03 10:06:00,4.12654,4.12727,4.11798,4.12486,10510000.0
2009-08-03 10:07:00,4.12453,4.12677,4.11803,4.12677,6760000.0
2009-08-03 10:08:00,4.12345,4.12727,4.12192,4.12635,6000000.0
2009-08-03 10:09:00,4.1288,4.1288,4.12603,4.1267,6750000.0
2009-08-03 10:10:00,4.12479,4.13029,4.12434,4.1278,9010000.0
2009-08-03 10:11:00,4.12299,4.12672,4.11344,4.12589,5250000.0
2009-08-03 10:12:00,4.1196,4.12532,4.11487,4.11943,6760000.0
2009-08-03 10:13:00,4.11657,4.12616,4.11657,4.12407,9380000.0
2009-08-03 10:14:00,4.12278,4.12578,4.11587,4.12035,9770000.0
2009-08-03 10:15:00,4.11948,4.12327,4.11521,4.12042,6020000.0
2009-08-03 10:16:00,4.11218,4.12254,4.11127,4.11127,10130000.0
2009-08-03 10:17:00,4.11726,4.11726,4.10985,4.11396,5250000.0
2009-08-03 10:18:00,4.1138,4.11451,4.107,4.11451,7880000.0
2009-08-03 10:19:00,4.1134,4.11603,4.10589,4.10972,8250000.0
2009-08-03 10:20:00,4.11714,4.11714,4.10749,4.10938,6750000.0
2009-08-03 10:21:00,4.11255,4.11555,4.10505,4.10559,8630000.0
2009-08-03 10:22:00,4.1131,4.11453,4.10909,4.10909,5640000.0
2009-08-03 10:23:00,4.11488,4.11649,4.10677,4.11649,6000000.0
2009-08-03 10:24:00,4.11521,4.11551,4.10856,4.11493,7130000.0
2009-08-03 10:25:00,4.11458,4.11605,4.10814,4.10827,6380000.0
2009-08-03 10:26:00,4.11561,4.11561,4.10813,4.11385,4890000.0
2009-08-03 10:27:00,4.10636,4.11666,4.10636,4.10769,5250000.0
2009-08-03 10:28:00,4.11718,4.11905,4.11112,4.11518,10510000.0
2009-08-03 10:29:00,4.11993,4.11993,4.11005,4.11709,7140000.0
2009-08-03 10:30:00,4.11428,4.11987,4.11021,4.11021,9760000.0
2009-08-03 10:31:00,4.11871,4.12084,4.11236,4.1169,7530000.0
2009-08-03 10:32:00,4.11067,4.11746,4.107,4.11326,10510000.0
2009-08-03 10:33:00,4.11414,4.11608,4.10761,4.1129,8630000.0
2009-08-03 10:34:00,4.11089,4.11574,4.10887,4.1114,5640000.0
2009-08-03 10:35:00,4.1134,4.11543,4.10367,4.11346,8270000.0
2009-08-03 10:36:00,4.1142,4.11749,4.11037,4.11312,6010000.0
2009-08-03 10:37:00,4.11542,4.11645,4.11142,4.11531,8260000.0
2009-08-03 10:38:00,4.11153,4.11695,4.1095,4.11358,8630000.0
2009-08-03 10:39:00,4.1099,4.11639,4.1099,4.11592,7500000.0
2009-08-03 10:40:00,4.10936,4.11517,4.10805,4.11517,5630000.0
2009-08-03 10:41:00,4.11232,4.11413,4.10094,4.10837,8260000.0
2009-08-03 10:42:00,4.11154,4.11248,4.10263,4.10596,6010000.0
2009-08-03 10:43:00,4.10884,4.11039,4.10623,4.10623,4880000.0
2009-08-03 10:44:00,4.11129,4.11305,4.10212,4.10455,9750000.0
2009-08-03 10:45:00,4.10255,4.10977,4.10255,4.10447,6000000.0
2009-08-03 10:46:00,4.10614,4.10862,4.09618,4.10862,7500000.0
2009-08-03 10:47:00,4.10788,4.10831,4.09768,4.10604,9000000.0
2009-08-03 10:48:00,4.10553,4.10695,4.1006,4.10172,8250000.0
2009-08-03 10:49:00,4.10219,4.11081,4.10219,4.10734,7130000.0
2009-08-03 10:50:00,4.10501,4.11191,4.10283,4.11039,6380000.0
2009-08-03 10:51:00,4.10925,4.11307,4.10535,4.11095,4890000.0
2009-08-03 10:52:00,4.11169,4.11651,4.10843,4.11377,7880000.0
2009-08-03 10:53:00,4.10751,4.11169,4.1066,4.11169,6000000.0
2009-08-03 10:54:00,4.11201,4.11544,4.10998,4.11461,5640000.0
2009-08-03 10:55:00,4.11433,4.11549,4.11003,4.11315,7510000.0
2009-08-03 10:56:00,4.1128,4.11502,4.10649,4.11345,9000000.0
2009-08-03 10:57:00,4.10413,4.11365,4.10413,4.11365,4880000.0
2009-08-03 10:58:00,4.11128,4.11441,4.11073,4.11073,3750000.0
2009-08-03 10:59:00,4.11298,4.11396,4.10384,4.112,6000000.0
2009-08-03 11:00:00,4.11421,4.11421,4.10666,4.10986,6760000.0
2009-08-03 11:01:00,4.11027,4.11323,4.10208,4.11323,6760000.0
2009-08-03 11:02:00,4.11409,4.11559,4.11056,4.11559,4880000.0
2009-08-03 11:03:00,4.11454,4.11479,4.10278,4.10278,9010000.0
2009-08-03 11:04:00,4.11033,4.11737,4.11033,4.11517,11250000.0
2009-08-03 11:05:00,4.10426,4.11754,4.10426,4.1151,6000000.0
2009-08-03 11:06:00,4.11281,4.11765,4.11201,4.1161,9380000.0
2009-08-03 11:07:00,4.11606,4.11936,4.10849,4.11498,5630000.0
2009-08-03 11:08:00,4.11712,4.11829,4.10621,4.1179,9380000.0
2009-08-03 11:09:00,4.10933,4.11905,4.10933,4.1136,4880000.0
2009-08-03 11:10:00,4.11486,4.11826,4.10913,4.11151,6000000.0
2009-08-03 11:11:00,4.11734,4.11734,4.10614,4.11518,6750000.0
2009-08-03 11:12:00,4.11673,4.11693,4.11117,4.11319,4890000.0
2009-08-03 11:13:00,4.11185,4.11952,4.11185,4.11732,7130000.0
2009-08-03 11:14:00,4.11122,4.11828,4.10817,4.11828,6010000.0
2009-08-03 11:15:00,4.11402,4.11842,4.1103,4.11084,6010000.0
2009-08-03 11:16:00,4.11715,4.11715,4.10979,4.11685,6390000.0
2009-08-03 11:17:00,4.11371,4.1181,4.10888,4.11472,6380000.0
2009-08-03 11:18:00,4.1156,4.11689,4.11132,4.11132,6760000.0
2009-08-03 11:19:00,4.1109,4.11591,4.11002,4.11532,6000000.0
2009-08-03 11:20:00,4.11465,4.1162,4.10935,4.10965,6390000.0
2009-08-03 11:21:00,4.11458,4.11458,4.10715,4.1115,8260000.0
2009-08-03 11:22:00,4.11675,4.11864,4.11197,4.11728,8260000.0
2009-08-03 11:23:00,4.11308,4.11734,4.10496,4.10496,7880000.0
2009-08-03 11:24:00,4.11175,4.11369,4.10543,4.10893,11270000.0
2009-08-03 11:25:00,4.11385,4.11385,4.1041,4.10668,5640000.0
2009-08-03 11:26:00,4.10945,4.11531,4.10542,4.11531,5630000.0
2009-08-03 11:27:00,4.11332,4.11535,4.11332,4.11535,5260000.0
2009-08-03 11:28:00,4.11179,4.11673,4.11179,4.11481,6380000.0
2009-08-03 11:29:00,4.1148,4.11527,4.10957,4.11039,6760000.0
2009-08-03 11:30:00,4.11081,4.11567,4.1103,4.11335,6010000.0
2009-08-03 11:31:00,4.11529,4.11723,4.1114,4.11608,6770000.0
2009-08-03 11:32:00,4.11635,4.11835,4.11103,4.11835,4880000.0
2009-08-03 11:33:00,4.11775,4.11775,4.1056,4.10691,10130000.0
2009-08-03 11:34:00,4.11324,4.11632,4.11036,4.1127,5640000.0
2009-08-03 11:35:00,4.11246,4.11781,4.10856,4.10856,11260000.0
2009-08-03 11:36:00,4.11077,4.11566,4.10507,4.11459,8270000.0
2009-08-03 11:37:00,4.11464,4.11777,4.10856,4.11676,7880000.0
2009-08-03 11:38:00,4.11365,4.11593,4.10621,4.11593,9760000.0
2009-08-03 11:39:00,4.11585,4.11678,4.10649,4.10981,8250000.0
2009-08-03 11:40:00,4.11427,4.11765,4.11202,4.1175,5630000.0
2009-08-03 11:41:00,4.11659,4.11814,4.10765,4.11787,7890000.0
2009-08-03 11:42:00,4.11689,4.118,4.11034,4.11684,4510000.0
2009-08-03 11:43:00,4.11627,4.11627,4.10594,4.11047,8250000.0
2009-08-03 11:44:00,4.11702,4.11702,4.10537,4.11406,6750000.0
2009-08-03 11:45:00,4.11531,4.11724,4.11091,4.11334,8640000.0
2009-08-03 11:46:00,4.10834,4.11811,4.10834,4.11189,13130000.0
2009-08-03 11:47:00,4.11677,4.11757,4.11095,4.11757,6770000.0
2009-08-03 11:48:00,4.11691,4.11766,4.11114,4.11388,4510000.0
2009-08-03 11:49:00,4.1133,4.11773,4.10808,4.11713,6750000.0
2009-08-03 11:50:00,4.11225,4.11767,4.11157,4.11731,6010000.0
2009-08-03 11:51:00,4.11717,4.11717,4.10638,4.11477,8250000.0
2009-08-03 11:52:00,4.11567,4.118,4.10789,4.11597,7510000.0
2009-08-03 11:53:00,4.11175,4.11741,4.11116,4.11411,8630000.0
2009-08-03 11:54:00,4.11607,4.11607,4.10867,4.10867,6010000.0
2009-08-03 11:55:00,4.1171,4.11833,4.10734,4.10978,10500000.0
2009-08-03 11:56:00,4.11519,4.11565,4.11466,4.11496,4510000.0
2009-08-03 11:57:00,4.11396,4.11487,4.10919,4.11391,9020000.0
2009-08-03 11:58:00,4.11496,4.11506,4.10567,4.1139,7880000.0
2009-08-03 11:59:00,4.11232,4.1165,4.10706,4.11641,5630000.0
2009-08-03 12:00:00,4.11746,4.11778,4.11294,4.11727,7880000.0
2009-08-03 12:01:00,4.11042,4.11741,4.11042,4.11127,4880000.0
2009-08-03 12:02:00,4.10984,4.11462,4.10984,4.11283,5250000.0
2009-08-03 12:03:00,4.11567,4.11567,4.1085,4.11206,6750000.0
2009-08-03 12:04:00,4.11241,4.11534,4.10855,4.11354,6380000.0
2009-08-03 12:05:00,4.1139,4.11425,4.10506,4.11291,5250000.0
2009-08-03 12:06:00,4.11489,4.11564,4.10603,4.10603,8630000.0
2009-08-03 12:07:00,4.11474,4.11474,4.10475,4.10869,5250000.0
2009-08-03 12:08:00,4.11348,4.11603,4.10858,4.11322,6760000.0
2009-08-03 12:09:00,4.11254,4.11401,4.10466,4.11401,6390000.0
2009-08-03 12:10:00,4.11356,4.11535,4.10321,4.11453,10520000.0
2009-08-03 12:11:00,4.11397,4.11397,4.1035,4.11346,10510000.0
2009-08-03 12:12:00,4.11012,4.11557,4.10781,4.11232,6750000.0
2009-08-03 12:13:00,4.10969,4.11554,4.10969,4.11415,4130000.0
2009-08-03 12:14:00,4.1077,4.11605,4.1077,4.11585,4880000.0
2009-08-03 12:15:00,4.11024,4.11674,4.1084,4.11594,5250000.0
2009-08-03 12:16:00,4.11223,4.11605,4.1105,4.11439,8630000.0
2009-08-03 12:17:00,4.11623,4.11665,4.11017,4.11525,6010000.0
2009-08-03 12:18:00,4.11595,4.11683,4.10827,4.11128,8250000.0
2009-08-03 12:19:00,4.10627,4.11483,4.10435,4.10602,5260000.0
2009-08-03 12:20:00,4.11315,4.11811,4.10798,4.1121,7130000.0
2009-08-03 12:21:00,4.11177,4.11766,4.10789,4.11494,7140000.0
2009-08-03 12:22:00,4.11461,4.11554,4.10348,4.11554,5260000.0
2009-08-03 12:23:00,4.11159,4.11834,4.10406,4.11629,5630000.0
2009-08-03 12:24:00,4.11401,4.11748,4.10741,4.11716,7130000.0
2009-08-03 12:25:00,4.115,4.1163,4.10388,4.10898,7500000.0
2009-08-03 12:26:00,4.11704,4.11965,4.10857,4.11244,10510000.0
2009-08-03 12:27:00,4.11251,4.11761,4.10782,4.11586,8260000.0
2009-08-03 12:28:00,4.11792,4.11893,4.10994,4.1171,8250000.0
2009-08-03 12:29:00,4.11675,4.11675,4.11049,4.11105,7130000.0
2009-08-03 12:30:00,4.11398,4.11899,4.1093,4.11561,10510000.0
2009-08-03 12:31:00,4.11443,4.11805,4.11217,4.11643,9000000.0
2009-08-03 12:32:00,4.116,4.11716,4.11011,4.11531,13140000.0
2009-08-03 12:33:00,4.11403,4.11625,4.1108,4.1143,8260000.0
2009-08-03 12:34:00,4.11034,4.11584,4.10681,4.10681,6000000.0
2009-08-03 12:35:00,4.11621,4.1164,4.10667,4.11212,7130000.0
2009-08-03 12:36:00,4.11485,4.11548,4.10408,4.11403,7500000.0
2009-08-03 12:37:00,4.11491,4.115,4.10485,4.10485,7520000.0
2009-08-03 12:38:00,4.11141,4.11478,4.10888,4.10888,7500000.0
2009-08-03 12:39:00,4.11269,4.11369,4.10799,4.11132,5250000.0
2009-08-03 12:40:00,4.10337,4.11424,4.10337,4.11424,9000000.0
2009-08-03 12:41:00,4.11108,4.11252,4.10813,4.10825,7880000.0
2009-08-03 12:42:00,4.11158,4.1127,4.10432,4.11048,5260000.0
2009-08-03 12:43:00,4.10955,4.11031,4.10387,4.10863,8630000.0
2009-08-03 12:44:00,4.10554,4.10844,4.10102,4.10564,6750000.0
2009-08-03 12:45:00,4.10104,4.10993,4.10084,4.10993,4880000.0
2009-08-03 12:46:00,4.1013,4.1079,4.09702,4.10139,6380000.0
2009-08-03 12:47:00,4.10243,4.10385,4.09635,4.10148,6380000.0
2009-08-03 12:48:00,4.09965,4.10528,4.09452,4.09884,9020000.0
2009-08-03 12:49:00,4.10281,4.10498,4.09747,4.10373,8260000.0
2009-08-03 12:50:00,4.10063,4.10334,4.09446,4.10084,8250000.0
2009-08-03 12:51:00,4.09384,4.10369,4.09384,4.09711,9010000.0
2009-08-03 12:52:00,4.10106,4.10108,4.09184,4.10029,4510000.0
2009-08-03 12:53:00,4.10158,4.10177,4.09755,4.10145,5640000.0
2009-08-03 12:54:00,4.10097,4.10097,4.09323,4.09964,8250000.0
2009-08-03 12:55:00,4.09716,4.10209,4.0925,4.09735,6380000.0
2009-08-03 12:56:00,4.09725,4.10219,4.09626,4.10199,13130000.0
2009-08-03 12:57:00,4.10303,4.10396,4.09211,4.09211,6760000.0
2009-08-03 12:58:00,4.09711,4.10347,4.09686,4.10153,6380000.0
2009-08-03 12:59:00,4.09957,4.10309,4.09722,4.10249,6760000.0
2009-08-03 13:00:00,4.09732,4.10269,4.09172,4.09698,10890000.0
2009-08-03 13:01:00,4.09696,4.10254,4.09696,4.10046,6010000.0
2009-08-03 13:02:00,4.10237,4.10245,4.09334,4.09742,6750000.0
2009-08-03 13:03:00,4.10095,4.10313,4.0967,4.10265,6380000.0
2009-08-03 13:04:00,4.10235,4.10328,4.0922,4.10096,8630000.0
2009-08-03 13:05:00,4.10221,4.10292,4.09749,4.10282,9400000.0
2009-08-03 13:06:00,4.10243,4.10253,4.09694,4.10193,8250000.0
2009-08-03 13:07:00,4.09639,4.10065,4.09198,4.09681,6000000.0
2009-08-03 13:08:00,4.10194,4.10194,4.09659,4.09933,9750000.0
2009-08-03 13:09:00,4.10036,4.10227,4.09312,4.10208,8250000.0
2009-08-03 13:10:00,4.09816,4.10249,4.09204,4.09785,8250000.0
2009-08-03 13:11:00,4.10098,4.101,4.09436,4.1003,10510000.0
2009-08-03 13:12:00,4.09706,4.10169,4.09052,4.10097,6760000.0
2009-08-03 13:13:00,4.10313,4.1034,4.09547,4.1034,5630000.0
2009-08-03 13:14:00,4.09769,4.10336,4.09238,4.09711,6390000.0
2009-08-03 13:15:00,4.1021,4.10364,4.10154,4.10267,4510000.0
2009-08-03 13:16:00,4.09698,4.10325,4.09301,4.09526,7130000.0
2009-08-03 13:17:00,4.09199,4.10023,4.09199,4.10023,5630000.0
2009-08-03 13:18:00,4.09601,4.10251,4.09075,4.10104,6380000.0
2009-08-03 13:19:00,4.09478,4.1006,4.0909,4.0909,6380000.0
2009-08-03 13:20:00,4.09814,4.09886,4.09025,4.09886,5630000.0
2009-08-03 13:21:00,4.09409,4.09622,4.08824,4.08824,7880000.0
2009-08-03 13:22:00,4.0969,4.09815,4.09287,4.0956,6000000.0
2009-08-03 13:23:00,4.09272,4.09866,4.0882,4.09753,6380000.0
2009-08-03 13:24:00,4.09263,4.09722,4.08822,4.09391,6390000.0
2009-08-03 13:25:00,4.09507,4.09727,4.0889,4.09727,4890000.0
2009-08-03 13:26:00,4.09673,4.09762,4.09121,4.0961,7880000.0
2009-08-03 13:27:00,4.09717,4.09754,4.09416,4.09595,4880000.0
2009-08-03 13:28:00,4.09609,4.09609,4.08967,4.0951,6000000.0
2009-08-03 13:29:00,4.08951,4.09463,4.08469,4.09299,7880000.0
2009-08-03 13:30:00,4.091,4.095,4.08415,4.09303,12010000.0
2009-08-03 13:31:00,4.08795,4.09229,4.08633,4.08887,5250000.0
2009-08-03 13:32:00,4.08818,4.09316,4.08314,4.09209,9000000.0
2009-08-03 13:33:00,4.08678,4.09381,4.08593,4.09381,9760000.0
2009-08-03 13:34:00,4.08848,4.09333,4.0834,4.08909,9380000.0
2009-08-03 13:35:00,4.09346,4.09651,4.08619,4.09651,8630000.0
2009-08-03 13:36:00,4.09349,4.096,4.09072,4.094,9000000.0
2009-08-03 13:37:00,4.0847,4.0947,4.08411,4.08918,9380000.0
2009-08-03 13:38:00,4.08912,4.09472,4.08398,4.08952,7500000.0
2009-08-03 13:39:00,4.09691,4.09773,4.09145,4.09628,10510000.0
2009-08-03 13:40:00,4.09538,4.09771,4.09096,4.09281,7140000.0
2009-08-03 13:41:00,4.09501,4.09501,4.08842,4.0944,5270000.0
2009-08-03 13:42:00,4.09367,4.09546,4.08731,4.08932,5260000.0
2009-08-03 13:43:00,4.09757,4.09823,4.09263,4.09263,6380000.0
2009-08-03 13:44:00,4.09612,4.09703,4.0919,4.0919,7520000.0
2009-08-03 13:45:00,4.09492,4.09667,4.08652,4.09607,6760000.0
2009-08-03 13:46:00,4.09207,4.09738,4.0919,4.09738,6000000.0
2009-08-03 13:47:00,4.09191,4.0986,4.08813,4.09808,7130000.0
2009-08-03 13:48:00,4.09616,4.09821,4.08873,4.08873,9010000.0
2009-08-03 13:49:00,4.09744,4.09771,4.08897,4.09271,9760000.0
2009-08-03 13:50:00,4.09764,4.09858,4.09293,4.09858,6770000.0
2009-08-03 13:51:00,4.08994,4.0996,4.08994,4.09814,7880000.0
2009-08-03 13:52:00,4.09153,4.09713,4.09153,4.09213,6010000.0
2009-08-03 13:53:00,4.09719,4.09719,4.08439,4.09472,6400000.0
2009-08-03 13:54:00,4.09287,4.0981,4.09164,4.09164,4130000.0
2009-08-03 13:55:00,4.0945,4.10008,4.09205,4.09864,9770000.0
2009-08-03 13:56:00,4.09779,4.0979,4.08992,4.08992,7130000.0
2009-08-03 13:57:00,4.09495,4.09918,4.08759,4.09823,7890000.0
2009-08-03 13:58:00,4.09271,4.09735,4.0875,4.08796,9770000.0
2009-08-03 13:59:00,4.09802,4.09802,4.08674,4.09647,9020000.0
2009-08-03 14:00:00,4.09675,4.09684,4.08484,4.09684,7130000.0
2009-08-03 14:01:00,4.09817,4.09847,4.09322,4.09326,6000000.0
2009-08-03 14:02:00,4.0887,4.09738,4.0887,4.09667,4880000.0
2009-08-03 14:03:00,4.09273,4.09997,4.08929,4.09957,7130000.0
2009-08-03 14:04:00,4.09626,4.10231,4.0906,4.09666,5270000.0
2009-08-03 14:05:00,4.0996,4.10225,4.09052,4.09637,9770000.0
2009-08-03 14:06:00,4.09256,4.10271,4.09256,4.09791,10130000.0
2009-08-03 14:07:00,4.10006,4.10213,4.09675,4.09778,4880000.0
2009-08-03 14:08:00,4.10164,4.10164,4.08825,4.09949,6010000.0
2009-08-03 14:09:00,4.10206,4.10318,4.09713,4.09763,6000000.0
2009-08-03 14:10:00,4.09726,4.10223,4.09058,4.09647,9020000.0
2009-08-03 14:11:00,4.10172,4.10412,4.09475,4.10412,6750000.0
2009-08-03 14:12:00,4.10414,4.10826,4.09767,4.10298,4880000.0
2009-08-03 14:13:00,4.10313,4.10602,4.09951,4.10482,4890000.0
2009-08-03 14:14:00,4.10103,4.10481,4.1009,4.1009,3750000.0
2009-08-03 14:15:00,4.09937,4.10522,4.09594,4.10522,5250000.0
2009-08-03 14:16:00,4.10195,4.10464,4.09967,4.10107,5630000.0
2009-08-03 14:17:00,4.10086,4.10114,4.09542,4.10073,8640000.0
2009-08-03 14:18:00,4.09733,4.1021,4.09392,4.10176,4510000.0
2009-08-03 14:19:00,4.09946,4.10336,4.09299,4.10214,7880000.0
2009-08-03 14:20:00,4.10007,4.10329,4.09189,4.10329,6750000.0
2009-08-03 14:21:00,4.10198,4.1036,4.09343,4.09656,7500000.0
2009-08-03 14:22:00,4.10368,4.10411,4.09712,4.10411,8630000.0
2009-08-03 14:23:00,4.09537,4.10219,4.09529,4.10089,5640000.0
2009-08-03 14:24:00,4.09773,4.1015,4.09315,4.10092,7130000.0
2009-08-03 14:25:00,4.1006,4.10545,4.0932,4.10132,7130000.0
2009-08-03 14:26:00,4.10125,4.10125,4.08943,4.0954,5640000.0
2009-08-03 14:27:00,4.10035,4.10042,4.09171,4.09797,7510000.0
2009-08-03 14:28:00,4.09487,4.10273,4.0922,4.10067,10500000.0
2009-08-03 14:29:00,4.0996,4.10286,4.09016,4.10206,9010000.0
2009-08-03 14:30:00,4.10409,4.10409,4.09675,4.09719,7880000.0
2009-08-03 14:31:00,4.09629,4.1016,4.09094,4.09654,7880000.0
2009-08-03 14:32:00,4.09583,4.10243,4.09265,4.10243,9380000.0
2009-08-03 14:33:00,4.09916,4.10112,4.09044,4.09782,7880000.0
2009-08-03 14:34:00,4.09671,4.10556,4.09671,4.10107,9380000.0
2009-08-03 14:35:00,4.09951,4.10319,4.09594,4.10078,7510000.0
2009-08-03 14:36:00,4.10228,4.1031,4.095,4.1031,4890000.0
2009-08-03 14:37:00,4.10441,4.10441,4.09451,4.0985,7130000.0
2009-08-03 14:38:00,4.10272,4.10272,4.08898,4.10055,7880000.0
2009-08-03 14:39:00,4.10051,4.10366,4.09768,4.09768,6010000.0
2009-08-03 14:40:00,4.09705,4.10135,4.09565,4.09673,6000000.0
2009-08-03 14:41:00,4.09821,4.10241,4.09663,4.09663,5250000.0
2009-08-03 14:42:00,4.09691,4.10297,4.0932,4.10107,6750000.0
2009-08-03 14:43:00,4.09857,4.10195,4.09618,4.0967,5630000.0
2009-08-03 14:44:00,4.1015,4.10272,4.09327,4.10192,7500000.0
2009-08-03 14:45:00,4.10056,4.10278,4.09871,4.10173,7130000.0
2009-08-03 14:46:00,4.10216,4.103,4.09283,4.10192,7880000.0
2009-08-03 14:47:00,4.09998,4.09998,4.0886,4.09923,7130000.0
2009-08-03 14:48:00,4.10136,4.10281,4.09754,4.09754,5630000.0
2009-08-03 14:49:00,4.09792,4.10196,4.09334,4.10031,5260000.0
2009-08-03 14:50:00,4.09535,4.10224,4.09094,4.09094,5630000.0
2009-08-03 14:51:00,4.09848,4.1031,4.09724,4.1031,6010000.0
2009-08-03 14:52:00,4.09755,4.10218,4.09484,4.10132,7500000.0
2009-08-03 14:53:00,4.09194,4.10275,4.09194,4.09583,10510000.0
2009-08-03 14:54:00,4.10132,4.1014,4.09531,4.09928,6760000.0
2009-08-03 14:55:00,4.10081,4.10264,4.09107,4.09859,8260000.0
2009-08-03 14:56:00,4.10286,4.1035,4.09311,4.10061,9010000.0
2009-08-03 14:57:00,4.09536,4.10006,4.09069,4.09702,10130000.0
2009-08-03 14:58:00,4.09493,4.10107,4.09456,4.09911,11630000.0
2009-08-03 14:59:00,4.09935,4.09981,4.09571,4.09827,4510000.0
2009-08-03 15:00:00,4.10051,4.10159,4.08905,4.10048,8630000.0
2009-08-03 15:01:00,4.09617,4.10136,4.09601,4.10127,5260000.0
2009-08-03 15:02:00,4.0964,4.10319,4.09635,4.10232,9390000.0
2009-08-03 15:03:00,4.09632,4.10158,4.09555,4.09555,6000000.0
2009-08-03 15:04:00,4.10005,4.10123,4.09351,4.09712,5630000.0
2009-08-03 15:05:00,4.09873,4.10058,4.09007,4.09882,5630000.0
2009-08-03 15:06:00,4.09588,4.10224,4.09588,4.10009,5630000.0
2009-08-03 15:07:00,4.10106,4.10522,4.09825,4.10158,7880000.0
2009-08-03 15:08:00,4.09608,4.09908,4.0915,4.09779,4880000.0
2009-08-03 15:09:00,4.09383,4.09964,4.09106,4.09863,8260000.0
2009-08-03 15:10:00,4.09409,4.10038,4.09,4.09812,6760000.0
2009-08-03 15:11:00,4.09219,4.10214,4.09219,4.10093,6760000.0
2009-08-03 15:12:00,4.10047,4.10122,4.09516,4.09651,7890000.0
2009-08-03 15:13:00,4.09782,4.09842,4.09347,4.09842,6760000.0
2009-08-03 15:14:00,4.09922,4.09922,4.0934,4.0938,5260000.0
2009-08-03 15:15:00,4.09952,4.10054,4.09001,4.10026,8630000.0
2009-08-03 15:16:00,4.09945,4.09945,4.08981,4.0968,9010000.0
2009-08-03 15:17:00,4.09414,4.09908,4.09414,4.09512,5250000.0
2009-08-03 15:18:00,4.0989,4.10032,4.09873,4.10032,5260000.0
2009-08-03 15:19:00,4.09915,4.10124,4.09547,4.09775,7500000.0
2009-08-03 15:20:00,4.0979,4.10301,4.0921,4.0993,12380000.0
2009-08-03 15:21:00,4.10041,4.10041,4.09212,4.10025,5260000.0
2009-08-03 15:22:00,4.09732,4.09949,4.09214,4.09853,4880000.0
2009-08-03 15:23:00,4.09991,4.10044,4.09452,4.09452,4890000.0
2009-08-03 15:24:00,4.09646,4.10182,4.09269,4.10078,6760000.0
2009-08-03 15:25:00,4.09684,4.09948,4.09418,4.09537,7130000.0
2009-08-03 15:26:00,4.09545,4.0977,4.0918,4.0918,4880000.0
2009-08-03 15:27:00,4.09865,4.10003,4.09771,4.09882,6000000.0
2009-08-03 15:28:00,4.09634,4.10122,4.0911,4.09886,5250000.0
2009-08-03 15:29:00,4.09998,4.1016,4.0929,4.09928,10890000.0
2009-08-03 15:30:00,4.09924,4.10143,4.09484,4.09906,7130000.0
2009-08-03 15:31:00,4.09379,4.1008,4.0937,4.1005,4880000.0
2009-08-03 15:32:00,4.1006,4.1006,4.09444,4.09444,7880000.0
2009-08-03 15:33:00,4.09807,4.10043,4.09478,4.09955,9000000.0
2009-08-03 15:34:00,4.10048,4.10048,4.09284,4.09284,6000000.0
2009-08-03 15:35:00,4.0957,4.09937,4.0894,4.09937,6010000.0
2009-08-03 15:36:00,4.09838,4.10243,4.09447,4.09637,6760000.0
2009-08-03 15:37:00,4.09686,4.1025,4.09011,4.10008,11250000.0
2009-08-03 15:38:00,4.09223,4.09845,4.08773,4.09626,7890000.0
2009-08-03 15:39:00,4.09313,4.09804,4.09147,4.09766,5250000.0
2009-08-03 15:40:00,4.09593,4.09593,4.08797,4.09565,4880000.0
2009-08-03 15:41:00,4.09638,4.0993,4.09294,4.09472,9770000.0
2009-08-03 15:42:00,4.09636,4.09751,4.09059,4.09123,5250000.0
2009-08-03 15:43:00,4.09417,4.09754,4.09114,4.09754,6380000.0
2009-08-03 15:44:00,4.09077,4.10012,4.09019,4.09879,9030000.0
2009-08-03 15:45:00,4.09942,4.09975,4.08989,4.09975,8250000.0
2009-08-03 15:46:00,4.09506,4.1,4.09448,4.09971,5640000.0
2009-08-03 15:47:00,4.09953,4.09973,4.09504,4.09928,6390000.0
2009-08-03 15:48:00,4.09826,4.09849,4.0918,4.09647,6020000.0
2009-08-03 15:49:00,4.10078,4.10078,4.09502,4.09988,6760000.0
2009-08-03 15:50:00,4.09699,4.1037,4.09236,4.10052,7890000.0
2009-08-03 15:51:00,4.0967,4.10105,4.09498,4.09738,6000000.0
2009-08-03 15:52:00,4.09652,4.10283,4.09652,4.10014,6380000.0
2009-08-03 15:53:00,4.1006,4.10254,4.09606,4.10144,7130000.0
2009-08-03 15:54:00,4.10021,4.10098,4.09548,4.10008,7130000.0
2009-08-03 15:55:00,4.09998,4.10106,4.09505,4.09644,9750000.0
2009-08-03 15:56:00,4.1018,4.10287,4.09344,4.09811,5640000.0
2009-08-03 15:57:00,4.09768,4.10158,4.09134,4.09134,7130000.0
2009-08-03 15:58:00,4.09728,4.10297,4.09728,4.1022,7150000.0
2009-08-03 15:59:00,4.09823,4.10375,4.09739,4.09893,6380000.0
2009-08-03 16:00:00,4.09767,4.10518,4.09597,4.09819,6380000.0
2009-08-03 16:01:00,4.09275,4.10334,4.09,4.09109,6750000.0
2009-08-03 16:02:00,4.09858,4.1008,4.09461,4.09499,8250000.0
2009-08-03 16:03:00,4.09736,4.10016,4.09736,4.09948,4880000.0
2009-08-03 16:04:00,4.09947,4.09949,4.09476,4.0984,6380000.0
2009-08-03 16:05:00,4.09477,4.10167,4.08888,4.09198,6390000.0
2009-08-03 16:06:00,4.09617,4.09617,4.08157,4.08157,5250000.0
2009-08-03 16:07:00,4.08278,4.0932,4.08278,4.09316,9010000.0
2009-08-03 16:08:00,4.09243,4.094,4.08362,4.08461,8250000.0
2009-08-03 16:09:00,4.0937,4.09505,4.0852,4.09028,6000000.0
2009-08-03 16:10:00,4.09211,4.09532,4.08733,4.09113,5630000.0
2009-08-03 16:11:00,4.09421,4.09662,4.08575,4.09662,9000000.0
2009-08-03 16:12:00,4.09262,4.09658,4.09158,4.09658,8630000.0
2009-08-03 16:13:00,4.09523,4.09644,4.08872,4.09105,4140000.0
2009-08-03 16:14:00,4.09752,4.09752,4.08964,4.0953,5630000.0
2009-08-03 16:15:00,4.09564,4.09618,4.08649,4.09618,7500000.0
2009-08-03 16:16:00,4.09107,4.09699,4.0901,4.0901,5630000.0
2009-08-03 16:17:00,4.08952,4.0974,4.08769,4.08925,7500000.0
2009-08-03 16:18:00,4.08981,4.09656,4.08621,4.09453,7880000.0
2009-08-03 16:19:00,4.08723,4.09512,4.08723,4.09512,8640000.0
2009-08-03 16:20:00,4.09456,4.09456,4.08541,4.09246,5250000.0
2009-08-03 16:21:00,4.0926,4.09279,4.08192,4.08814,5260000.0
2009-08-03 16:22:00,4.09383,4.09396,4.08647,4.08913,6750000.0
2009-08-03 16:23:00,4.0951,4.0951,4.09038,4.09446,7130000.0
2009-08-03 16:24:00,4.09397,4.09397,4.08832,4.09238,6000000.0
2009-08-03 16:25:00,4.08805,4.09642,4.08434,4.09642,9010000.0
2009-08-03 16:26:00,4.09535,4.09666,4.08967,4.09008,4880000.0
2009-08-03 16:27:00,4.09483,4.09609,4.08815,4.09561,6010000.0
2009-08-03 16:28:00,4.09415,4.0986,4.09028,4.09404,6760000.0
2009-08-03 16:29:00,4.09312,4.09713,4.08772,4.09046,6390000.0
2009-08-03 16:30:00,4.0903,4.09616,4.08914,4.08914,7130000.0
2009-08-03 16:31:00,4.09281,4.09437,4.08058,4.0836,7130000.0
2009-08-03 16:32:00,4.09458,4.0994,4.08543,4.08543,14260000.0
2009-08-03 16:33:00,4.09157,4.09342,4.08835,4.09342,3750000.0
2009-08-03 16:34:00,4.09449,4.09449,4.09125,4.09125,4510000.0
2009-08-03 16:35:00,4.09004,4.09397,4.0844,4.09397,10130000.0
2009-08-03 16:36:00,4.09113,4.09627,4.09098,4.09627,5630000.0
2009-08-03 16:37:00,4.0953,4.09538,4.08293,4.09411,10500000.0
2009-08-03 16:38:00,4.09468,4.09468,4.08331,4.08838,5630000.0
2009-08-03 16:39:00,4.09198,4.094,4.08329,4.0846,9380000.0
2009-08-03 16:40:00,4.09457,4.09546,4.08364,4.08915,9380000.0
2009-08-03 16:41:00,4.09491,4.09645,4.08537,4.09319,9010000.0
2009-08-03 16:42:00,4.08447,4.09346,4.07844,4.09159,13520000.0
2009-08-03 16:43:00,4.08905,4.09288,4.08483,4.09288,6000000.0
2009-08-03 16:44:00,4.09007,4.09453,4.08887,4.09252,9390000.0
2009-08-03 16:45:00,4.08282,4.09384,4.08246,4.09219,8260000.0
2009-08-03 16:46:00,4.09277,4.09481,4.08237,4.09067,12750000.0
2009-08-03 16:47:00,4.08711,4.09283,4.08234,4.09283,8630000.0
2009-08-03 16:48:00,4.0913,4.09309,4.08645,4.09003,5260000.0
2009-08-03 16:49:00,4.08992,4.09157,4.08221,4.08725,7130000.0
2009-08-03 16:50:00,4.08452,4.09197,4.08239,4.08411,9770000.0
2009-08-03 16:51:00,4.08831,4.08958,4.08221,4.08227,6750000.0
2009-08-03 16:52:00,4.08113,4.08994,4.08113,4.08632,9380000.0
2009-08-03 16:53:00,4.085,4.08767,4.08151,4.08448,11630000.0
2009-08-03 16:54:00,4.08521,4.08786,4.07735,4.08086,7500000.0
2009-08-03 16:55:00,4.0837,4.08418,4.07962,4.07962,6000000.0
2009-08-03 16:56:00,4.08215,4.08349,4.07336,4.08158,9760000.0
2009-08-03 16:57:00,4.08157,4.08435,4.08019,4.08435,6380000.0
2009-08-03 16:58:00,4.08348,4.08544,4.07675,4.08544,7500000.0
2009-08-03 16:59:00,4.08557,4.08557,4.0731,4.08096,8260000.0
2009-08-03 17:00:00,4.08733,4.08733,4.0764,4.08489,9010000.0
2009-08-03 17:01:00,4.08164,4.08746,4.07706,4.0862,9760000.0
2009-08-03 17:02:00,4.0852,4.08631,4.07883,4.08449,6750000.0
2009-08-03 17:03:00,4.08518,4.08719,4.07462,4.07462,7130000.0
2009-08-03 17:04:00,4.07627,4.08719,4.07627,4.07916,10140000.0
2009-08-03 17:05:00,4.08498,4.08498,4.07499,4.08192,7130000.0
2009-08-03 17:06:00,4.07615,4.08059,4.06749,4.07762,7890000.0
2009-08-03 17:07:00,4.07606,4.07896,4.06826,4.07275,10520000.0
2009-08-03 17:08:00,4.07223,4.08097,4.07223,4.07737,4510000.0
2009-08-03 17:09:00,4.07139,4.08216,4.07128,4.07491,6770000.0
2009-08-03 17:10:00,4.08153,4.08315,4.07132,4.07982,8250000.0
2009-08-03 17:11:00,4.07961,4.08257,4.07116,4.07116,8250000.0
2009-08-03 17:12:00,4.0816,4.08336,4.07246,4.08192,6380000.0
2009-08-03 17:13:00,4.0831,4.0846,4.07527,4.08393,10150000.0
2009-08-03 17:14:00,4.08423,4.08476,4.0775,4.0775,5260000.0
2009-08-03 17:15:00,4.08016,4.08645,4.07863,4.07863,6010000.0
2009-08-03 17:16:00,4.08232,4.08562,4.07911,4.07993,8630000.0
2009-08-03 17:17:00,4.08379,4.08417,4.0768,4.08286,10130000.0
2009-08-03 17:18:00,4.08459,4.08649,4.07648,4.07648,8260000.0
2009-08-03 17:19:00,4.08293,4.08592,4.0773,4.0773,8260000.0
2009-08-03 17:20:00,4.08466,4.08538,4.07866,4.08363,5250000.0
2009-08-03 17:21:00,4.08057,4.08548,4.07651,4.08548,5250000.0
2009-08-03 17:22:00,4.08587,4.08701,4.08357,4.08357,4510000.0
2009-08-03 17:23:00,4.08063,4.0841,4.07453,4.0832,7130000.0
2009-08-03 17:24:00,4.07896,4.08473,4.07665,4.08224,10140000.0
2009-08-03 17:25:00,4.08448,4.08448,4.07751,4.0842,6020000.0
2009-08-03 17:26:00,4.08058,4.08538,4.08008,4.08307,4890000.0
2009-08-03 17:27:00,4.08213,4.08782,4.07694,4.08114,7880000.0
2009-08-03 17:28:00,4.08459,4.08459,4.07321,4.07465,7140000.0
2009-08-03 17:29:00,4.08457,4.08457,4.0779,4.08225,9010000.0
2009-08-03 17:30:00,4.08046,4.08529,4.0795,4.08529,4510000.0
2009-08-03 17:31:00,4.0843,4.08461,4.07568,4.08002,12390000.0
2009-08-03 17:32:00,4.08471,4.08644,4.08001,4.0824,6010000.0
2009-08-03 17:33:00,4.08044,4.08596,4.07551,4.07551,9760000.0
2009-08-03 17:34:00,4.07751,4.08277,4.07615,4.07773,4880000.0
2009-08-03 17:35:00,4.08357,4.08526,4.07787,4.08291,6380000.0
2009-08-03 17:36:00,4.08001,4.08285,4.07316,4.07679,9750000.0
2009-08-03 17:37:00,4.08509,4.08629,4.0788,4.07984,6000000.0
2009-08-03 17:38:00,4.08192,4.08459,4.07842,4.08421,6000000.0
2009-08-03 17:39:00,4.0843,4.08726,4.07719,4.08051,9380000.0
2009-08-03 17:40:00,4.08033,4.08593,4.07855,4.08412,7130000.0
2009-08-03 17:41:00,4.08072,4.08418,4.07307,4.08418,9000000.0
2009-08-03 17:42:00,4.0835,4.08516,4.07825,4.08431,6000000.0
2009-08-03 17:43:00,4.07963,4.08469,4.07963,4.08168,5630000.0
2009-08-03 17:44:00,4.0843,4.08569,4.07897,4.08569,6380000.0
2009-08-03 17:45:00,4.08156,4.08478,4.07922,4.07932,6000000.0
2009-08-03 17:46:00,4.08027,4.08797,4.07725,4.07725,8640000.0
2009-08-03 17:47:00,4.08506,4.08677,4.07769,4.08677,5630000.0
2009-08-03 17:48:00,4.08043,4.08338,4.07295,4.07671,7880000.0
2009-08-03 17:49:00,4.0813,4.0813,4.0732,4.08129,8260000.0
2009-08-03 17:50:00,4.08043,4.08317,4.07733,4.07811,5260000.0
2009-08-03 17:51:00,4.08142,4.08142,4.07537,4.07782,6750000.0
2009-08-03 17:52:00,4.07079,4.08173,4.07079,4.07696,5260000.0
2009-08-03 17:53:00,4.08272,4.08391,4.07762,4.08391,6750000.0
2009-08-03 17:54:00,4.08132,4.08206,4.07458,4.08038,6010000.0
2009-08-03 17:55:00,4.08323,4.08323,4.07397,4.07397,5260000.0
2009-08-03 17:56:00,4.08211,4.08613,4.07576,4.08366,6380000.0
2009-08-03 17:57:00,4.07855,4.0851,4.0758,4.08043,6770000.0
2009-08-03 17:58:00,4.07559,4.08604,4.07559,4.08129,9380000.0
2009-08-03 17:59:00,4.08207,4.0843,4.07633,4.0796,9000000.0
2009-08-03 18:00:00,4.07595,4.08373,4.07595,4.0816,5260000.0
2009-08-03 18:01:00,4.0834,4.0834,4.07606,4.08199,5630000.0
2009-08-03 18:02:00,4.08047,4.08457,4.07482,4.08424,6010000.0
2009-08-03 18:03:00,4.07976,4.08221,4.06907,4.07406,6750000.0
2009-08-03 18:04:00,4.07736,4.08111,4.07074,4.07354,5250000.0
2009-08-03 18:05:00,4.07632,4.08085,4.07261,4.07688,5250000.0
2009-08-03 18:06:00,4.07646,4.07822,4.07015,4.07443,5630000.0
2009-08-03 18:07:00,4.07442,4.08094,4.07406,4.07651,7880000.0
2009-08-03 18:08:00,4.07647,4.08023,4.07068,4.07068,5260000.0
2009-08-03 18:09:00,4.07939,4.07986,4.07584,4.0796,4880000.0
2009-08-03 18:10:00,4.07644,4.08528,4.07403,4.08104,6380000.0
2009-08-03 18:11:00,4.08158,4.08342,4.07482,4.07482,6000000.0
2009-08-03 18:12:00,4.08333,4.08645,4.07686,4.08164,6760000.0
2009-08-03 18:13:00,4.07829,4.07948,4.074,4.07948,6750000.0
2009-08-03 18:14:00,4.08171,4.08291,4.07615,4.07625,6750000.0
2009-08-03 18:15:00,4.08187,4.08187,4.07404,4.07718,5260000.0
2009-08-03 18:16:00,4.07824,4.07933,4.06956,4.07919,9010000.0
2009-08-03 18:17:00,4.07516,4.08014,4.07211,4.07532,9380000.0
2009-08-03 18:18:00,4.07792,4.08196,4.07627,4.08196,4880000.0
2009-08-03 18:19:00,4.07639,4.08009,4.07141,4.07993,4880000.0
2009-08-03 18:20:00,4.07371,4.07847,4.06658,4.07439,5250000.0
2009-08-03 18:21:00,4.07952,4.08281,4.07952,4.07994,5630000.0
2009-08-03 18:22:00,4.07191,4.08432,4.07191,4.08136,7880000.0
2009-08-03 18:23:00,4.08136,4.08136,4.07436,4.07612,6380000.0
2009-08-03 18:24:00,4.07962,4.08062,4.07309,4.07896,7900000.0
2009-08-03 18:25:00,4.08147,4.08323,4.07304,4.07304,4510000.0
2009-08-03 18:26:00,4.08041,4.08325,4.07323,4.07359,6010000.0
2009-08-03 18:27:00,4.08238,4.08238,4.07557,4.08203,6380000.0
2009-08-03 18:28:00,4.07611,4.0838,4.07327,4.07723,5630000.0
2009-08-03 18:29:00,4.08015,4.08497,4.07868,4.07868,6000000.0
2009-08-03 18:30:00,4.07758,4.07832,4.06976,4.07219,7130000.0
2009-08-03 18:31:00,4.08273,4.08323,4.07516,4.08256,5630000.0
2009-08-03 18:32:00,4.08402,4.08402,4.07482,4.08268,8630000.0
2009-08-03 18:33:00,4.07935,4.08486,4.07493,4.08344,7140000.0
2009-08-03 18:34:00,4.07685,4.08329,4.07486,4.07797,7890000.0
2009-08-03 18:35:00,4.07732,4.08298,4.07165,4.07165,6760000.0
2009-08-03 18:36:00,4.07839,4.0828,4.07611,4.08212,5630000.0
2009-08-03 18:37:00,4.08245,4.08455,4.0727,4.08324,9390000.0
2009-08-03 18:38:00,4.0783,4.08235,4.07091,4.07091,8250000.0
2009-08-03 18:39:00,4.07888,4.08345,4.07281,4.07871,9750000.0
2009-08-03 18:42:00,4.07833,4.08025,4.07015,4.07118,5260000.0
2009-08-03 18:43:00,4.08063,4.08063,4.06644,4.07693,7130000.0
2009-08-03 18:44:00,4.0793,4.08153,4.06956,4.07189,7880000.0
2009-08-03 18:45:00,4.07511,4.08731,4.07511,4.08435,6010000.0
2009-08-03 18:46:00,4.07005,4.0852,4.07005,4.08306,4510000.0
2009-08-03 18:47:00,4.08194,4.08299,4.0792,4.0792,5250000.0
2009-08-03 18:48:00,4.08347,4.08347,4.0764,4.07699,7130000.0
2009-08-03 18:49:00,4.08079,4.08427,4.07919,4.08209,4880000.0
2009-08-03 18:50:00,4.08109,4.08164,4.07455,4.07653,6010000.0
2009-08-03 18:51:00,4.07467,4.0816,4.0726,4.07953,6380000.0
2009-08-03 18:52:00,4.07983,4.07983,4.07375,4.07897,5250000.0
2009-08-03 18:53:00,4.07589,4.08138,4.0747,4.0747,5630000.0
2009-08-03 18:54:00,4.07877,4.08644,4.0707,4.07618,7510000.0
2009-08-03 18:55:00,4.08112,4.08226,4.07066,4.07809,7500000.0
2009-08-03 18:56:00,4.08039,4.08284,4.07592,4.08009,7130000.0
2009-08-03 18:57:00,4.07805,4.07931,4.0739,4.0739,6380000.0
2009-08-03 18:58:00,4.07409,4.08076,4.07003,4.07709,3770000.0
2009-08-03 18:59:00,4.08055,4.08323,4.07709,4.07736,7500000.0
2009-08-03 19:00:00,4.0813,4.08357,4.07737,4.0826,5260000.0
2009-08-03 19:01:00,4.08109,4.08109,4.07691,4.08087,4510000.0
2009-08-03 19:02:00,4.07861,4.08265,4.0768,4.08178,6380000.0
2009-08-03 19:03:00,4.08047,4.0815,4.07607,4.0815,6000000.0
2009-08-03 19:04:00,4.08324,4.08378,4.07526,4.07607,5640000.0
2009-08-03 19:05:00,4.07463,4.08124,4.07463,4.07997,4510000.0
2009-08-03 19:06:00,4.07628,4.08159,4.07353,4.08073,7140000.0
2009-08-03 19:07:00,4.07899,4.08308,4.07455,4.076,7500000.0
2009-08-03 19:08:00,4.08111,4.08113,4.06957,4.07735,6010000.0
2009-08-03 19:09:00,4.08089,4.08434,4.07254,4.08046,6390000.0
2009-08-03 19:10:00,4.07444,4.08243,4.07038,4.07904,4880000.0
2009-08-03 19:11:00,4.07617,4.08334,4.07134,4.07941,6000000.0
2009-08-03 19:12:00,4.08196,4.08438,4.07418,4.0809,5630000.0
2009-08-03 19:13:00,4.08027,4.08205,4.07569,4.07786,5630000.0
2009-08-03 19:14:00,4.07614,4.08416,4.07307,4.07307,6750000.0
2009-08-03 19:15:00,4.08282,4.08282,4.07287,4.08169,9010000.0
2009-08-03 19:16:00,4.08206,4.08455,4.07686,4.0821,7890000.0
2009-08-03 19:17:00,4.0766,4.08171,4.07607,4.07911,6000000.0
2009-08-03 19:18:00,4.07556,4.08418,4.07556,4.08256,5260000.0
2009-08-03 19:19:00,4.07931,4.08109,4.07662,4.07715,4890000.0
2009-08-03 19:20:00,4.0759,4.08178,4.07396,4.07853,6010000.0
2009-08-03 19:21:00,4.07815,4.083,4.07296,4.07834,6380000.0
2009-08-03 19:22:00,4.08121,4.08121,4.07498,4.07637,7510000.0
2009-08-03 19:23:00,4.08029,4.0803,4.0734,4.07487,7130000.0
2009-08-03 19:24:00,4.08164,4.08221,4.07421,4.08221,7130000.0
2009-08-03 19:25:00,4.0803,4.0843,4.0803,4.08267,5260000.0
2009-08-03 19:26:00,4.08002,4.08137,4.07711,4.07732,6750000.0
2009-08-03 19:27:00,4.0802,4.08353,4.06835,4.07866,6760000.0
2009-08-03 19:28:00,4.07981,4.08322,4.07202,4.0815,7880000.0
2009-08-03 19:29:00,4.07641,4.08031,4.07447,4.07607,7500000.0
2009-08-03 19:30:00,4.08143,4.08366,4.07492,4.07574,5250000.0
2009-08-03 19:31:00,4.07665,4.08161,4.07394,4.07699,5630000.0
2009-08-03 19:32:00,4.08236,4.08601,4.07417,4.07417,7510000.0
2009-08-03 19:33:00,4.07775,4.08306,4.07775,4.08243,6380000.0
2009-08-03 19:34:00,4.0779,4.08136,4.0779,4.08021,4500000.0
2009-08-03 19:35:00,4.07442,4.08412,4.07442,4.08076,7510000.0
2009-08-03 19:36:00,4.07711,4.08229,4.07258,4.08043,7130000.0
2009-08-03 19:37:00,4.07641,4.08449,4.07641,4.08002,6000000.0
2009-08-03 19:38:00,4.07677,4.0816,4.0713,4.07785,7500000.0
2009-08-03 19:39:00,4.08286,4.08379,4.07655,4.07655,5250000.0
2009-08-03 19:40:00,4.08034,4.08196,4.07231,4.07231,13130000.0
2009-08-03 19:41:00,4.07535,4.08067,4.06909,4.08067,8260000.0
2009-08-03 19:42:00,4.08282,4.08474,4.07253,4.07253,12380000.0
2009-08-03 19:43:00,4.07511,4.08649,4.073,4.08214,8640000.0
2009-08-03 19:44:00,4.08161,4.08548,4.07568,4.07757,11630000.0
2009-08-03 19:45:00,4.07435,4.08498,4.07307,4.08019,16890000.0
2009-08-03 19:46:00,4.0816,4.08422,4.07437,4.08175,12020000.0
2009-08-03 19:47:00,4.08252,4.08356,4.07134,4.07798,12750000.0
2009-08-03 19:48:00,4.0797,4.08075,4.07412,4.07601,7500000.0
2009-08-03 19:49:00,4.07988,4.08115,4.06715,4.08115,11640000.0
2009-08-03 19:50:00,4.0814,4.0814,4.07181,4.07181,10130000.0
2009-08-03 19:51:00,4.07697,4.08321,4.07314,4.08183,13130000.0
2009-08-03 19:52:00,4.07586,4.08538,4.07586,4.08106,9770000.0
2009-08-03 19:53:00,4.08144,4.0865,4.07593,4.08283,13500000.0
2009-08-03 19:54:00,4.07984,4.0827,4.07285,4.08073,9760000.0
2009-08-03 19:55:00,4.08048,4.08347,4.0727,4.0727,10500000.0
2009-08-03 19:56:00,4.08151,4.08297,4.07644,4.07771,11260000.0
2009-08-03 19:57:00,4.07798,4.08226,4.07508,4.08065,9020000.0
2009-08-03 19:58:00,4.07537,4.08313,4.07113,4.0822,13880000.0
2009-08-03 19:59:00,4.08143,4.08573,4.0731,4.0836,11260000.0
2009-08-03 20:00:00,4.08085,4.08231,4.07271,4.07271,12750000.0
2009-08-03 20:01:00,4.07968,4.08075,4.07599,4.07662,5260000.0
2009-08-03 20:02:00,4.08117,4.0824,4.07768,4.0824,5250000.0
2009-08-03 20:03:00,4.0811,4.08379,4.07729,4.08252,4890000.0
2009-08-03 20:04:00,4.08311,4.08326,4.07565,4.07964,5250000.0
2009-08-03 20:05:00,4.07957,4.08061,4.07278,4.08044,4130000.0
2009-08-03 20:06:00,4.08187,4.08187,4.07488,4.07846,7880000.0
2009-08-03 20:07:00,4.08063,4.08063,4.07059,4.07059,5630000.0
2009-08-03 20:08:00,4.07288,4.0817,4.07288,4.07725,4890000.0
2009-08-03 20:09:00,4.07744,4.08234,4.0728,4.0728,7500000.0
2009-08-03 20:10:00,4.0734,4.08085,4.07018,4.07721,5630000.0
2009-08-03 20:11:00,4.07343,4.07941,4.06886,4.0762,5260000.0
2009-08-03 20:12:00,4.06836,4.07725,4.06571,4.07539,7880000.0
2009-08-03 20:13:00,4.07894,4.07894,4.06974,4.07371,4880000.0
2009-08-03 20:14:00,4.07806,4.08038,4.06754,4.07388,7500000.0
2009-08-03 20:15:00,4.07906,4.07906,4.07655,4.07829,3010000.0
2009-08-03 20:16:00,4.07689,4.07864,4.06533,4.07258,6380000.0
2009-08-03 20:17:00,4.07822,4.07822,4.07211,4.07819,5250000.0
2009-08-03 20:18:00,4.07132,4.0767,4.0646,4.07156,6020000.0
2009-08-03 20:19:00,4.06951,4.07751,4.06822,4.07751,5630000.0
2009-08-03 20:20:00,4.07663,4.07745,4.07134,4.07729,5250000.0
2009-08-03 20:21:00,4.0742,4.07878,4.07291,4.07869,4880000.0
2009-08-03 20:22:00,4.07749,4.07749,4.06906,4.06906,5630000.0
2009-08-03 20:23:00,4.07816,4.07875,4.07351,4.07731,5260000.0
2009-08-03 20:24:00,4.07595,4.07849,4.07061,4.07061,5630000.0
2009-08-03 20:25:00,4.07099,4.08097,4.06991,4.0781,6000000.0
2009-08-03 20:26:00,4.07729,4.07729,4.07206,4.07628,6760000.0
2009-08-03 20:27:00,4.07725,4.07725,4.06778,4.06778,6000000.0
2009-08-03 20:28:00,4.07267,4.07702,4.07166,4.07166,3750000.0
2009-08-03 20:29:00,4.07736,4.07736,4.06691,4.06691,5630000.0
2009-08-03 20:30:00,4.06923,4.07833,4.06923,4.07304,5630000.0
2009-08-03 20:31:00,4.07188,4.07586,4.06668,4.06711,7130000.0
2009-08-03 20:32:00,4.07079,4.08017,4.06791,4.07886,5630000.0
2009-08-03 20:33:00,4.07621,4.0782,4.07189,4.07709,6380000.0
2009-08-03 20:34:00,4.0775,4.07953,4.06872,4.06872,6000000.0
2009-08-03 20:35:00,4.07487,4.07928,4.06929,4.0788,7880000.0
2009-08-03 20:36:00,4.07802,4.08057,4.06967,4.06967,5260000.0
2009-08-03 20:37:00,4.07621,4.08051,4.06981,4.0795,4880000.0
2009-08-03 20:38:00,4.07354,4.0772,4.0733,4.0733,3380000.0
2009-08-03 20:39:00,4.07615,4.07797,4.07443,4.07797,4130000.0
2009-08-03 20:40:00,4.07383,4.07921,4.06977,4.07834,4880000.0
2009-08-03 20:41:00,4.0782,4.08204,4.06938,4.07704,7510000.0
2009-08-03 20:42:00,4.07758,4.07943,4.07471,4.07943,5260000.0
2009-08-03 20:43:00,4.06922,4.07848,4.06922,4.07755,6000000.0
2009-08-03 20:44:00,4.07575,4.08205,4.07111,4.07111,6390000.0
2009-08-03 20:45:00,4.07339,4.07785,4.06848,4.07785,5260000.0
2009-08-03 20:46:00,4.07286,4.07887,4.06877,4.07661,6000000.0
2009-08-03 20:47:00,4.0686,4.07741,4.06696,4.07741,7880000.0
2009-08-03 20:48:00,4.07781,4.08238,4.07143,4.07574,5250000.0
2009-08-03 20:49:00,4.076,4.0787,4.06936,4.07425,7130000.0
2009-08-03 20:50:00,4.07778,4.07809,4.07264,4.07771,4510000.0
2009-08-03 20:51:00,4.06893,4.08045,4.06893,4.07731,3770000.0
2009-08-03 20:52:00,4.07734,4.07792,4.06855,4.06855,5260000.0
2009-08-03 20:53:00,4.0739,4.08056,4.06934,4.07821,4890000.0
2009-08-03 20:54:00,4.07881,4.07884,4.07365,4.07824,6000000.0
2009-08-03 20:55:00,4.07339,4.08116,4.0722,4.07954,6000000.0
2009-08-03 20:56:00,4.07285,4.0786,4.06863,4.07683,5630000.0
2009-08-03 20:57:00,4.0687,4.07796,4.06584,4.07626,7880000.0
2009-08-03 20:58:00,4.07774,4.07774,4.06692,4.07263,4510000.0
2009-08-03 20:59:00,4.07692,4.07941,4.06944,4.074,7130000.0
2009-08-03 21:00:00,4.07061,4.08017,4.07061,4.07439,5260000.0
2009-08-03 21:01:00,4.07841,4.07988,4.06746,4.07988,6380000.0
2009-08-03 21:02:00,4.07901,4.07973,4.07475,4.07779,4510000.0
2009-08-03 21:03:00,4.0734,4.07729,4.0734,4.07719,4510000.0
2009-08-03 21:04:00,4.07768,4.08276,4.07028,4.07489,15400000.0
2009-08-03 21:05:00,4.07333,4.07704,4.07333,4.07369,1880000.0
2009-08-03 21:06:00,4.07314,4.08177,4.06792,4.08046,5630000.0
2009-08-03 21:07:00,4.07583,4.08064,4.07021,4.07228,6390000.0
2009-08-03 21:08:00,4.07668,4.07964,4.07569,4.07569,3760000.0
2009-08-03 21:09:00,4.07282,4.07536,4.06351,4.07155,16880000.0
2009-08-03 21:10:00,4.07149,4.07193,4.06465,4.06465,2630000.0
2009-08-03 21:11:00,4.0784,4.08296,4.07096,4.07318,6010000.0
2009-08-03 21:12:00,4.0714,4.07527,4.06569,4.06581,6760000.0
2009-08-03 21:13:00,4.06735,4.07837,4.06537,4.07697,5630000.0
2009-08-03 21:14:00,4.07382,4.07562,4.06545,4.07442,4500000.0
2009-08-03 21:15:00,4.07703,4.07703,4.06697,4.06697,6000000.0
2009-08-03 21:16:00,4.0672,4.07852,4.0672,4.07852,6000000.0
2009-08-03 21:17:00,4.07132,4.07584,4.06973,4.06973,2250000.0
2009-08-03 21:18:00,4.07046,4.07952,4.0683,4.07503,5630000.0
2009-08-03 21:19:00,4.0761,4.0761,4.06559,4.07209,6760000.0
2009-08-03 21:20:00,4.07759,4.07837,4.06809,4.06809,5260000.0
2009-08-03 21:21:00,4.07642,4.07665,4.06578,4.07463,5640000.0
2009-08-03 21:22:00,4.07465,4.07833,4.06766,4.07223,6760000.0
2009-08-03 21:23:00,4.07478,4.07766,4.06597,4.07501,4510000.0
2009-08-03 21:24:00,4.07611,4.07611,4.06696,4.06696,5630000.0
2009-08-03 21:25:00,4.07292,4.07787,4.06943,4.07619,5260000.0
2009-08-03 21:26:00,4.07117,4.0752,4.06553,4.06568,6760000.0
2009-08-03 21:27:00,4.0717,4.07683,4.06983,4.07662,6000000.0
2009-08-03 21:28:00,4.07101,4.07572,4.0657,4.07446,5630000.0
2009-08-03 21:29:00,4.06813,4.0776,4.06558,4.07551,7140000.0
2009-08-03 21:30:00,4.0765,4.07691,4.07097,4.07595,7130000.0
2009-08-03 21:31:00,4.07708,4.07708,4.06614,4.07421,7500000.0
2009-08-03 21:32:00,4.07057,4.0779,4.07057,4.07221,6380000.0
2009-08-03 21:33:00,4.07551,4.07733,4.07551,4.07603,1880000.0
2009-08-03 21:34:00,4.0752,4.07722,4.06615,4.07624,6010000.0
2009-08-03 21:35:00,4.07589,4.07589,4.07124,4.07124,4880000.0
2009-08-03 21:36:00,4.07755,4.07902,4.0724,4.07254,6750000.0
2009-08-03 21:37:00,4.07225,4.08197,4.07094,4.07094,5250000.0
2009-08-03 21:38:00,4.07185,4.07791,4.06784,4.07546,4510000.0
2009-08-03 21:39:00,4.07663,4.07936,4.07332,4.07539,4130000.0
2009-08-03 21:40:00,4.07531,4.07735,4.06586,4.07017,4880000.0
2009-08-03 21:41:00,4.07311,4.07311,4.06409,4.07291,5260000.0
2009-08-03 21:42:00,4.07277,4.07277,4.06755,4.06928,2250000.0
2009-08-03 21:43:00,4.06935,4.07608,4.06908,4.06996,5640000.0
2009-08-03 21:44:00,4.07243,4.07553,4.07103,4.07376,5250000.0
2009-08-03 21:45:00,4.0697,4.07507,4.06903,4.0748,4130000.0
2009-08-03 21:46:00,4.07388,4.0757,4.07069,4.0757,5260000.0
2009-08-03 21:47:00,4.07318,4.07379,4.06399,4.07241,4880000.0
2009-08-03 21:48:00,4.07288,4.07379,4.06451,4.06483,4880000.0
2009-08-03 21:49:00,4.06888,4.07327,4.06888,4.06946,7880000.0
2009-08-03 21:50:00,4.07186,4.07517,4.06298,4.07307,5260000.0
2009-08-03 21:51:00,4.07231,4.07309,4.06895,4.07277,6000000.0
2009-08-03 21:52:00,4.07537,4.07625,4.06833,4.06833,6380000.0
2009-08-03 21:53:00,4.07153,4.07782,4.07075,4.07354,6380000.0
2009-08-03 21:54:00,4.06581,4.076,4.06581,4.076,5250000.0
2009-08-03 21:55:00,4.07075,4.07486,4.06489,4.07486,6750000.0
2009-08-03 21:56:00,4.07684,4.07687,4.06709,4.07581,7510000.0
2009-08-03 21:57:00,4.07591,4.07774,4.07062,4.07252,5630000.0
2009-08-03 21:58:00,4.07158,4.0756,4.067,4.07132,3760000.0
2009-08-03 21:59:00,4.07722,4.07913,4.0664,4.07609,7880000.0
2009-08-03 22:00:00,4.07768,4.07867,4.06774,4.07867,3380000.0
2009-08-03 22:01:00,4.0714,4.07722,4.06799,4.07128,7130000.0
2009-08-03 22:02:00,4.0757,4.07777,4.07139,4.07139,5630000.0
2009-08-03 22:03:00,4.07437,4.07437,4.07437,4.07437,750000.0
2009-08-03 22:04:00,4.07174,4.0778,4.07174,4.07496,7140000.0
2009-08-03 22:05:00,4.07452,4.07676,4.06352,4.07626,5630000.0
2009-08-03 22:06:00,4.07493,4.07493,4.06898,4.07341,3380000.0
2009-08-03 22:07:00,4.0762,4.07637,4.07137,4.07137,6760000.0
2009-08-03 22:08:00,4.07645,4.07703,4.07209,4.07226,5260000.0
2009-08-03 22:09:00,4.07378,4.07966,4.07165,4.07165,8250000.0
2009-08-03 22:10:00,4.07555,4.07555,4.07111,4.07216,6010000.0
2009-08-03 22:11:00,4.0761,4.07731,4.06427,4.07657,6010000.0
2009-08-03 22:12:00,4.07212,4.07212,4.07139,4.07139,1500000.0
2009-08-03 22:13:00,4.07815,4.07815,4.06385,4.07585,4880000.0
2009-08-03 22:14:00,4.07559,4.07682,4.07193,4.07682,4880000.0
2009-08-03 22:15:00,4.07172,4.07689,4.06766,4.07689,7510000.0
2009-08-03 22:16:00,4.0757,4.07916,4.07223,4.07223,4880000.0
2009-08-03 22:17:00,4.06879,4.07888,4.06879,4.07259,2630000.0
2009-08-03 22:18:00,4.07777,4.08098,4.07572,4.07878,4510000.0
2009-08-03 22:19:00,4.07124,4.0745,4.07124,4.0745,4510000.0
2009-08-03 22:20:00,4.07817,4.07963,4.07716,4.07816,3020000.0
2009-08-03 22:21:00,4.06959,4.07663,4.06881,4.07358,7500000.0
2009-08-03 22:22:00,4.0725,4.07543,4.06977,4.07406,4890000.0
2009-08-03 22:23:00,4.07359,4.07378,4.06933,4.07258,5260000.0
2009-08-03 22:24:00,4.07304,4.07714,4.07115,4.07231,4130000.0
2009-08-03 22:25:00,4.07107,4.07702,4.06918,4.06918,4880000.0
2009-08-03 22:26:00,4.07435,4.07596,4.06695,4.07439,7880000.0
2009-08-03 22:27:00,4.06705,4.07374,4.06705,4.07374,2630000.0
2009-08-03 22:28:00,4.07044,4.07566,4.06955,4.07342,6380000.0
2009-08-03 22:29:00,4.07077,4.07291,4.06711,4.07186,7130000.0
2009-08-03 22:30:00,4.07416,4.07416,4.07405,4.07405,1500000.0
2009-08-03 22:31:00,4.07676,4.07676,4.06388,4.0712,3760000.0
2009-08-03 22:32:00,4.07333,4.0753,4.07223,4.07223,2630000.0
2009-08-03 22:33:00,4.07014,4.07519,4.06558,4.0745,5260000.0
2009-08-03 22:34:00,4.07356,4.07657,4.07356,4.07498,2260000.0
2009-08-03 22:35:00,4.07035,4.07469,4.07035,4.07469,1500000.0
2009-08-03 22:36:00,4.06311,4.07327,4.06311,4.07219,4510000.0
2009-08-03 22:37:00,4.06974,4.07413,4.06289,4.06291,6760000.0
2009-08-03 22:38:00,4.07483,4.0775,4.06341,4.0672,5260000.0
2009-08-03 22:39:00,4.0693,4.07526,4.06869,4.07416,6000000.0
2009-08-03 22:40:00,4.07408,4.07607,4.06615,4.07069,16510000.0
2009-08-03 22:41:00,4.06865,4.07531,4.06865,4.07305,3380000.0
2009-08-03 22:42:00,4.0747,4.0747,4.06847,4.06847,3750000.0
2009-08-03 22:43:00,4.07351,4.07517,4.06379,4.07306,6010000.0
2009-08-03 22:44:00,4.07286,4.07573,4.06441,4.07227,14290000.0
2009-08-03 22:45:00,4.06842,4.07418,4.0632,4.06944,6020000.0
2009-08-03 22:46:00,4.06361,4.0758,4.06361,4.07538,7130000.0
2009-08-03 22:47:00,4.07737,4.07737,4.07073,4.07607,3010000.0
2009-08-03 22:48:00,4.07718,4.0805,4.06833,4.07356,7140000.0
2009-08-03 22:50:00,4.07614,4.07648,4.07398,4.07536,3380000.0
2009-08-03 22:51:00,4.0701,4.07393,4.06955,4.07302,5630000.0
2009-08-03 22:52:00,4.07216,4.07592,4.07045,4.07514,4500000.0
2009-08-03 22:53:00,4.07301,4.07462,4.06509,4.06878,5630000.0
2009-08-03 22:54:00,4.07302,4.07604,4.06465,4.06951,6010000.0
2009-08-03 22:55:00,4.0777,4.07786,4.06696,4.07441,8250000.0
2009-08-03 22:56:00,4.07428,4.07429,4.06825,4.07153,6750000.0
2009-08-03 22:57:00,4.07427,4.07427,4.07134,4.07267,4880000.0
2009-08-03 22:58:00,4.07079,4.07093,4.06015,4.06838,3750000.0
2009-08-03 22:59:00,4.07136,4.07194,4.06099,4.06846,20630000.0
2009-08-03 23:00:00,4.06808,4.07468,4.06808,4.07468,5260000.0
2009-08-03 23:01:00,4.07365,4.07664,4.07129,4.07497,6750000.0
2009-08-03 23:02:00,4.07214,4.07392,4.07003,4.07145,6010000.0
2009-08-03 23:03:00,4.06623,4.07439,4.06623,4.07378,4130000.0
2009-08-03 23:04:00,4.07045,4.07314,4.06341,4.06807,6000000.0
2009-08-03 23:05:00,4.07217,4.07298,4.07094,4.07298,3380000.0
2009-08-03 23:06:00,4.06289,4.07455,4.06289,4.07411,6770000.0
2009-08-03 23:07:00,4.07166,4.07413,4.06838,4.07256,6000000.0
2009-08-03 23:08:00,4.07643,4.07643,4.06643,4.06643,5630000.0
2009-08-03 23:09:00,4.07307,4.07307,4.0642,4.0717,9000000.0
2009-08-03 23:10:00,4.07676,4.07676,4.06318,4.0727,4880000.0
2009-08-03 23:11:00,4.07375,4.0791,4.07307,4.07595,8630000.0
2009-08-03 23:12:00,4.07117,4.07302,4.06759,4.07125,6000000.0
2009-08-03 23:13:00,4.0669,4.0726,4.06549,4.06913,4880000.0
2009-08-03 23:14:00,4.06939,4.07339,4.06372,4.07176,20270000.0
2009-08-03 23:15:00,4.07559,4.07676,4.06651,4.0757,4880000.0
2009-08-03 23:17:00,4.07741,4.07741,4.0669,4.07369,4500000.0
2009-08-03 23:18:00,4.06914,4.07507,4.06914,4.07219,7130000.0
2009-08-03 23:19:00,4.07097,4.07434,4.06482,4.06482,4510000.0
2009-08-03 23:20:00,4.07296,4.07653,4.06743,4.0759,3750000.0
2009-08-03 23:21:00,4.07109,4.07181,4.06453,4.06862,3000000.0
2009-08-03 23:22:00,4.07452,4.07622,4.06777,4.07622,2250000.0
2009-08-03 23:23:00,4.06907,4.07053,4.06834,4.07053,1880000.0
2009-08-03 23:24:00,4.07598,4.07691,4.06599,4.07115,16140000.0
2009-08-03 23:25:00,4.07405,4.07405,4.06848,4.06987,6010000.0
2009-08-03 23:26:00,4.07501,4.07501,4.07429,4.07429,1500000.0
2009-08-03 23:27:00,4.07711,4.07738,4.06707,4.07147,16880000.0
2009-08-03 23:29:00,4.07366,4.07678,4.07184,4.07529,3750000.0
2009-08-03 23:30:00,4.07669,4.07669,4.06966,4.07472,9750000.0
2009-08-03 23:31:00,4.07338,4.07712,4.07338,4.07341,4880000.0
2009-08-03 23:32:00,4.07537,4.07537,4.06879,4.0723,4880000.0
2009-08-03 23:33:00,4.06854,4.07379,4.0676,4.0676,5630000.0
2009-08-03 23:34:00,4.07504,4.07803,4.06463,4.07134,6750000.0
2009-08-03 23:35:00,4.0675,4.07349,4.0675,4.07209,7500000.0
2009-08-03 23:36:00,4.07247,4.07734,4.06648,4.06648,4500000.0
2009-08-03 23:38:00,4.0743,4.07445,4.06795,4.06795,5630000.0
2009-08-03 23:39:00,4.07447,4.07475,4.06337,4.07472,9760000.0
2009-08-03 23:40:00,4.07795,4.07795,4.07168,4.07497,7130000.0
2009-08-03 23:41:00,4.07495,4.07647,4.06513,4.06513,4890000.0
2009-08-03 23:42:00,4.07061,4.07271,4.06714,4.07007,4130000.0
2009-08-03 23:43:00,4.07002,4.0736,4.07002,4.07325,3760000.0
2009-08-03 23:44:00,4.07222,4.07271,4.06282,4.07215,23280000.0
2009-08-03 23:45:00,4.07598,4.07635,4.06819,4.07093,8250000.0
2009-08-03 23:46:00,4.07331,4.07331,4.06257,4.07243,6000000.0
2009-08-03 23:47:00,4.07194,4.07778,4.0693,4.0693,7500000.0
2009-08-03 23:48:00,4.07011,4.07789,4.07011,4.0747,9010000.0
2009-08-03 23:49:00,4.06963,4.07314,4.06385,4.07314,3380000.0
2009-08-03 23:50:00,4.06721,4.07271,4.06245,4.06323,6770000.0
2009-08-03 23:51:00,4.07274,4.07291,4.0676,4.06984,4880000.0
2009-08-03 23:52:00,4.06261,4.07079,4.06139,4.06883,6000000.0
2009-08-03 23:53:00,4.06769,4.0732,4.06758,4.07175,4500000.0
2009-08-03 23:54:00,4.07207,4.07342,4.07116,4.07275,5250000.0
2009-08-03 23:55:00,4.07161,4.07476,4.06322,4.06322,6380000.0
2009-08-03 23:56:00,4.06824,4.07475,4.06374,4.06708,7130000.0
2009-08-03 23:57:00,4.06834,4.07381,4.06769,4.06813,4880000.0
2009-08-03 23:58:00,4.07402,4.07474,4.06828,4.07474,7880000.0
2009-08-03 23:59:00,4.07483,4.07803,4.06585,4.07334,22550000.0
2009-08-04 00:00:00,4.0689,4.07307,4.0621,4.07038,4880000.0
2009-08-04 00:01:00,4.07358,4.07405,4.06684,4.06989,7510000.0
2009-08-04 00:02:00,4.0673,4.07448,4.0673,4.07433,5630000.0
2009-08-04 00:03:00,4.07853,4.07853,4.06935,4.07003,7140000.0
2009-08-04 00:04:00,4.07465,4.07676,4.07043,4.07052,5260000.0
2009-08-04 00:05:00,4.07472,4.07477,4.06562,4.07112,6010000.0
2009-08-04 00:06:00,4.07572,4.0764,4.07177,4.07571,6000000.0
2009-08-04 00:07:00,4.07473,4.07755,4.06697,4.07075,18770000.0
2009-08-04 00:08:00,4.07542,4.077,4.06582,4.06582,7140000.0
2009-08-04 00:09:00,4.07143,4.07468,4.0677,4.0677,6380000.0
2009-08-04 00:10:00,4.06688,4.07215,4.06586,4.07215,5250000.0
2009-08-04 00:11:00,4.06723,4.07641,4.06723,4.0753,5630000.0
2009-08-04 00:12:00,4.07364,4.07602,4.06489,4.0746,6380000.0
2009-08-04 00:13:00,4.07542,4.07737,4.07012,4.07681,4500000.0
2009-08-04 00:14:00,4.07364,4.07414,4.06362,4.07414,18020000.0
2009-08-04 00:15:00,4.07665,4.07731,4.0676,4.0731,7140000.0
2009-08-04 00:17:00,4.07038,4.07619,4.07038,4.07592,4140000.0
2009-08-04 00:19:00,4.07573,4.07828,4.07331,4.07331,2260000.0
2009-08-04 00:20:00,4.0765,4.08142,4.06872,4.07508,17280000.0
2009-08-04 00:21:00,4.07576,4.07576,4.06839,4.07377,3760000.0
2009-08-04 00:22:00,4.07776,4.07776,4.07006,4.07006,3760000.0
2009-08-04 00:23:00,4.07128,4.07482,4.06984,4.06984,4130000.0
2009-08-04 00:24:00,4.07525,4.07753,4.07169,4.07585,5630000.0
2009-08-04 00:25:00,4.06961,4.07529,4.06961,4.06999,4880000.0
2009-08-04 00:26:00,4.07749,4.07749,4.07249,4.07452,2250000.0
2009-08-04 00:27:00,4.06977,4.07765,4.06961,4.07585,7130000.0
2009-08-04 00:28:00,4.07373,4.07489,4.07084,4.07489,1880000.0
2009-08-04 00:29:00,4.07639,4.08115,4.06983,4.07436,15770000.0
2009-08-04 00:30:00,4.07448,4.07448,4.07448,4.07448,380000.0
2009-08-04 00:31:00,4.07594,4.07734,4.07211,4.07613,3380000.0
2009-08-04 00:32:00,4.07182,4.07475,4.06996,4.06996,2630000.0
2009-08-04 00:33:00,4.07662,4.07709,4.06993,4.07029,4880000.0
2009-08-04 00:34:00,4.0693,4.07406,4.0693,4.07144,2250000.0
2009-08-04 00:36:00,4.07848,4.07848,4.0703,4.0765,4880000.0
2009-08-04 00:37:00,4.06891,4.07553,4.06235,4.0658,5630000.0
2009-08-04 00:38:00,4.07686,4.07816,4.0666,4.07129,19900000.0
2009-08-04 00:39:00,4.07274,4.07575,4.0666,4.07033,6000000.0
2009-08-04 00:40:00,4.07471,4.07471,4.06616,4.07366,6000000.0
2009-08-04 00:41:00,4.07296,4.07296,4.06377,4.06478,6000000.0
2009-08-04 00:42:00,4.07636,4.07636,4.06573,4.06573,3750000.0
2009-08-04 00:43:00,4.07095,4.07645,4.07061,4.07096,7500000.0
2009-08-04 00:45:00,4.07576,4.07656,4.06907,4.07462,7880000.0
2009-08-04 00:46:00,4.06999,4.07488,4.06999,4.07488,5250000.0
2009-08-04 00:47:00,4.0751,4.07936,4.06815,4.07335,17250000.0
2009-08-04 00:49:00,4.07704,4.07704,4.06477,4.07096,5260000.0
2009-08-04 00:50:00,4.06985,4.07598,4.06985,4.07551,4880000.0
2009-08-04 00:51:00,4.07484,4.07842,4.0678,4.07274,15770000.0
2009-08-04 00:52:00,4.07469,4.07469,4.07267,4.07267,1500000.0
2009-08-04 00:54:00,4.07953,4.07953,4.07365,4.07365,1880000.0
2009-08-04 00:55:00,4.07789,4.07968,4.07502,4.07968,4890000.0
2009-08-04 00:56:00,4.07859,4.07869,4.06935,4.07869,4500000.0
2009-08-04 00:57:00,4.08004,4.08384,4.07803,4.07803,3390000.0
2009-08-04 00:58:00,4.07959,4.07959,4.07274,4.07274,3380000.0
2009-08-04 00:59:00,4.07732,4.08177,4.0689,4.07735,19880000.0
2009-08-04 01:00:00,4.07976,4.07976,4.07279,4.07279,2630000.0
2009-08-04 01:01:00,4.07875,4.07975,4.07109,4.0735,5250000.0
2009-08-04 01:02:00,4.07817,4.07817,4.07817,4.07817,750000.0
2009-08-04 01:03:00,4.07588,4.08023,4.07577,4.07775,4510000.0
2009-08-04 01:04:00,4.07875,4.07963,4.07746,4.07863,2260000.0
2009-08-04 01:05:00,4.07271,4.07847,4.07255,4.07673,4500000.0
2009-08-04 01:06:00,4.07355,4.07988,4.07104,4.07416,7880000.0
2009-08-04 01:07:00,4.079,4.079,4.07338,4.07338,3380000.0
2009-08-04 01:08:00,4.07112,4.08273,4.07112,4.07808,3760000.0
2009-08-04 01:09:00,4.06962,4.07822,4.06962,4.07497,4130000.0
2009-08-04 01:10:00,4.07841,4.08,4.07156,4.08,3750000.0
2009-08-04 01:11:00,4.07718,4.07831,4.07371,4.07371,2250000.0
2009-08-04 01:12:00,4.08062,4.08269,4.0758,4.08046,6390000.0
2009-08-04 01:13:00,4.0807,4.08174,4.07603,4.0776,6380000.0
2009-08-04 01:14:00,4.08071,4.08145,4.07022,4.08068,10140000.0
2009-08-04 01:15:00,4.08107,4.08337,4.07392,4.08181,4880000.0
2009-08-04 01:16:00,4.07993,4.07993,4.07586,4.07902,3760000.0
2009-08-04 01:17:00,4.07264,4.08166,4.07264,4.07901,4500000.0
2009-08-04 01:18:00,4.06994,4.0786,4.06994,4.07154,3010000.0
2009-08-04 01:19:00,4.07812,4.08376,4.07812,4.07933,7130000.0
2009-08-04 01:20:00,4.08026,4.08173,4.07082,4.0764,20270000.0
2009-08-04 01:21:00,4.08249,4.08249,4.07699,4.07699,4130000.0
2009-08-04 01:22:00,4.07753,4.08247,4.07635,4.08079,4140000.0
2009-08-04 01:23:00,4.0752,4.07995,4.07516,4.07573,5260000.0
2009-08-04 01:24:00,4.07843,4.08312,4.07654,4.07966,3000000.0
2009-08-04 01:25:00,4.08038,4.08335,4.07205,4.08229,5630000.0
2009-08-04 01:26:00,4.07601,4.08375,4.07373,4.07912,5250000.0
2009-08-04 01:27:00,4.07076,4.08028,4.07076,4.0777,3750000.0
2009-08-04 01:28:00,4.07736,4.0822,4.07253,4.07607,4500000.0
2009-08-04 01:29:00,4.0745,4.07902,4.0745,4.07879,7510000.0
2009-08-04 01:30:00,4.08078,4.08078,4.0743,4.07491,6000000.0
2009-08-04 01:31:00,4.07837,4.07878,4.07305,4.07336,4880000.0
2009-08-04 01:32:00,4.07641,4.07641,4.06906,4.07413,5250000.0
2009-08-04 01:33:00,4.07631,4.07863,4.06688,4.06688,8250000.0
2009-08-04 01:34:00,4.07432,4.07589,4.07025,4.07589,8250000.0
2009-08-04 01:35:00,4.07608,4.07608,4.06484,4.07113,3760000.0
2009-08-04 01:36:00,4.07348,4.07747,4.06682,4.07338,4880000.0
2009-08-04 01:37:00,4.06461,4.07481,4.06461,4.07422,5260000.0
2009-08-04 01:38:00,4.07592,4.07827,4.06839,4.0771,4880000.0
2009-08-04 01:39:00,4.07096,4.07631,4.06718,4.07554,4510000.0
2009-08-04 01:40:00,4.07244,4.07244,4.07189,4.07189,1500000.0
2009-08-04 01:41:00,4.07605,4.07671,4.07114,4.07145,4140000.0
2009-08-04 01:42:00,4.07737,4.07857,4.07064,4.07067,6020000.0
2009-08-04 01:43:00,4.07633,4.07903,4.0718,4.07411,4880000.0
2009-08-04 01:44:00,4.0752,4.07705,4.0668,4.07287,18030000.0
2009-08-04 01:45:00,4.07821,4.07821,4.06639,4.076,4880000.0
2009-08-04 01:46:00,4.07171,4.08019,4.06746,4.07677,5640000.0
2009-08-04 01:47:00,4.07001,4.07554,4.07001,4.07483,4500000.0
2009-08-04 01:48:00,4.07091,4.07638,4.0698,4.07509,5640000.0
2009-08-04 01:49:00,4.07599,4.0777,4.07117,4.07417,4880000.0
2009-08-04 01:50:00,4.07149,4.07631,4.06677,4.07544,6000000.0
2009-08-04 01:51:00,4.06494,4.0729,4.06494,4.06638,3380000.0
2009-08-04 01:52:00,4.07448,4.07448,4.0726,4.0726,1500000.0
2009-08-04 01:54:00,4.07612,4.07612,4.06693,4.07468,4510000.0
2009-08-04 01:55:00,4.07103,4.07448,4.06932,4.07399,5250000.0
2009-08-04 01:56:00,4.0742,4.08094,4.06714,4.07285,15400000.0
2009-08-04 01:57:00,4.07521,4.07521,4.06996,4.07443,4130000.0
2009-08-04 01:58:00,4.07873,4.07873,4.06799,4.07554,7880000.0
2009-08-04 02:01:00,4.07146,4.07618,4.06981,4.07477,5250000.0
2009-08-04 02:02:00,4.07411,4.0785,4.0653,4.07179,16140000.0
2009-08-04 02:03:00,4.07514,4.07514,4.07202,4.07202,1500000.0
2009-08-04 02:04:00,4.07742,4.08227,4.0737,4.07844,7510000.0
2009-08-04 02:05:00,4.07522,4.0777,4.07128,4.07527,5630000.0
2009-08-04 02:06:00,4.07551,4.0778,4.06698,4.0757,8630000.0
2009-08-04 02:07:00,4.07328,4.07635,4.07132,4.07635,6010000.0
2009-08-04 02:08:00,4.07671,4.07671,4.07108,4.07108,7880000.0
2009-08-04 02:09:00,4.07428,4.07727,4.0716,4.0716,6010000.0
2009-08-04 02:10:00,4.07728,4.08075,4.07308,4.07308,4130000.0
2009-08-04 02:11:00,4.07719,4.07719,4.07215,4.0768,4500000.0
2009-08-04 02:12:00,4.07749,4.07844,4.07227,4.07671,5630000.0
2009-08-04 02:13:00,4.06288,4.07435,4.06288,4.06452,6000000.0
2009-08-04 02:14:00,4.07419,4.07776,4.07419,4.07765,5250000.0
2009-08-04 02:15:00,4.07838,4.07904,4.06909,4.06925,5650000.0
2009-08-04 02:16:00,4.07495,4.0771,4.06731,4.07653,5250000.0
2009-08-04 02:17:00,4.07543,4.07842,4.06776,4.06776,5250000.0
2009-08-04 02:18:00,4.06998,4.07591,4.0667,4.07591,6750000.0
2009-08-04 02:19:00,4.0773,4.07839,4.06731,4.07666,8260000.0
2009-08-04 02:20:00,4.06782,4.07727,4.06782,4.07163,6760000.0
2009-08-04 02:21:00,4.07776,4.08004,4.07723,4.07749,6000000.0
2009-08-04 02:22:00,4.07673,4.07816,4.0714,4.07203,5630000.0
2009-08-04 02:23:00,4.07884,4.07976,4.07217,4.07846,5630000.0
2009-08-04 02:24:00,4.07792,4.08166,4.07622,4.07622,7500000.0
2009-08-04 02:25:00,4.07519,4.07893,4.06957,4.07765,7510000.0
2009-08-04 02:26:00,4.07222,4.08253,4.07195,4.07898,4880000.0
2009-08-04 02:27:00,4.07474,4.0808,4.07398,4.07879,5260000.0
2009-08-04 02:28:00,4.07694,4.07992,4.06779,4.07992,5630000.0
2009-08-04 02:29:00,4.08007,4.08022,4.07338,4.0795,6000000.0
2009-08-04 02:30:00,4.07736,4.07963,4.07025,4.07025,11640000.0
2009-08-04 02:31:00,4.07709,4.07962,4.06751,4.07899,7510000.0
2009-08-04 02:32:00,4.07836,4.08041,4.07219,4.07331,10510000.0
2009-08-04 02:33:00,4.07625,4.0801,4.06884,4.06884,5630000.0
2009-08-04 02:34:00,4.07112,4.07799,4.06963,4.07589,6760000.0
2009-08-04 02:35:00,4.07362,4.07775,4.07082,4.07377,4500000.0
2009-08-04 02:36:00,4.07649,4.07735,4.0718,4.07322,4890000.0
2009-08-04 02:37:00,4.07583,4.07696,4.06737,4.07696,7500000.0
2009-08-04 02:38:00,4.07662,4.07875,4.06863,4.07318,5630000.0
2009-08-04 02:39:00,4.07741,4.07741,4.06716,4.06716,5260000.0
2009-08-04 02:40:00,4.078,4.07931,4.07438,4.07446,3380000.0
2009-08-04 02:41:00,4.07225,4.07744,4.07225,4.07252,4880000.0
2009-08-04 02:42:00,4.07918,4.07918,4.07156,4.07202,3750000.0
2009-08-04 02:43:00,4.0741,4.07529,4.06616,4.07529,6760000.0
2009-08-04 02:44:00,4.07718,4.07757,4.07291,4.07684,4130000.0
2009-08-04 02:45:00,4.07909,4.07952,4.06892,4.06892,5640000.0
2009-08-04 02:46:00,4.07148,4.07682,4.06645,4.07538,4880000.0
2009-08-04 02:47:00,4.07405,4.07987,4.07375,4.07741,5250000.0
2009-08-04 02:48:00,4.07069,4.07857,4.07069,4.07408,5260000.0
2009-08-04 02:49:00,4.07325,4.07988,4.07165,4.07224,7880000.0
2009-08-04 02:50:00,4.07201,4.07776,4.06786,4.07768,5630000.0
2009-08-04 02:51:00,4.07814,4.07993,4.06628,4.07237,6000000.0
2009-08-04 02:52:00,4.07592,4.07828,4.07257,4.0776,6390000.0
2009-08-04 02:53:00,4.07976,4.07976,4.07091,4.07091,6010000.0
2009-08-04 02:54:00,4.07742,4.07772,4.07022,4.07022,4880000.0
2009-08-04 02:55:00,4.07485,4.07665,4.0715,4.07238,5630000.0
2009-08-04 02:56:00,4.07725,4.0776,4.06877,4.07726,6750000.0
2009-08-04 02:57:00,4.07701,4.0773,4.06607,4.07716,4510000.0
2009-08-04 02:58:00,4.07319,4.07742,4.06965,4.07742,6380000.0
2009-08-04 02:59:00,4.07739,4.07869,4.07298,4.07428,6380000.0
2009-08-04 03:00:00,4.07844,4.07844,4.06753,4.06753,8250000.0
2009-08-04 03:01:00,4.07597,4.07991,4.06706,4.07761,6380000.0
2009-08-04 03:02:00,4.07523,4.07695,4.07078,4.07078,6000000.0
2009-08-04 03:03:00,4.07806,4.07937,4.07307,4.07592,4500000.0
2009-08-04 03:04:00,4.07652,4.07652,4.07055,4.07391,7130000.0
2009-08-04 03:05:00,4.07732,4.07841,4.07502,4.07715,3750000.0
2009-08-04 03:06:00,4.07516,4.07541,4.06688,4.07103,6010000.0
2009-08-04 03:07:00,4.07219,4.07798,4.07219,4.0758,7880000.0
2009-08-04 03:08:00,4.07389,4.07636,4.07176,4.07636,4500000.0
2009-08-04 03:09:00,4.0774,4.0774,4.0746,4.07632,4510000.0
2009-08-04 03:10:00,4.07441,4.079,4.07018,4.07063,6010000.0
2009-08-04 03:11:00,4.07121,4.07617,4.06691,4.07493,6000000.0
2009-08-04 03:12:00,4.06848,4.07925,4.06821,4.06821,3750000.0
2009-08-04 03:13:00,4.07674,4.07692,4.07613,4.07692,3000000.0
2009-08-04 03:14:00,4.07554,4.07993,4.0688,4.07402,9770000.0
2009-08-04 03:15:00,4.07807,4.07807,4.06718,4.07233,8250000.0
2009-08-04 03:16:00,4.07689,4.07953,4.06862,4.06862,11260000.0
2009-08-04 03:17:00,4.07183,4.08108,4.07099,4.07816,6770000.0
2009-08-04 03:18:00,4.07157,4.07755,4.06676,4.06798,6390000.0
2009-08-04 03:19:00,4.06649,4.07659,4.06489,4.0756,8630000.0
2009-08-04 03:20:00,4.07642,4.0773,4.0677,4.07709,8260000.0
2009-08-04 03:21:00,4.0757,4.08185,4.06984,4.07315,8270000.0
2009-08-04 03:22:00,4.06885,4.07597,4.0658,4.07497,5630000.0
2009-08-04 03:23:00,4.07989,4.08062,4.06849,4.07865,8260000.0
2009-08-04 03:24:00,4.07751,4.07751,4.06714,4.07558,7130000.0
2009-08-04 03:25:00,4.07078,4.07592,4.06559,4.07277,8630000.0
2009-08-04 03:26:00,4.07067,4.07923,4.07067,4.07786,6010000.0
2009-08-04 03:27:00,4.07472,4.07472,4.06151,4.06303,7130000.0
2009-08-04 03:28:00,4.07593,4.07962,4.0739,4.07831,5630000.0
2009-08-04 03:29:00,4.07773,4.07773,4.06992,4.06992,5260000.0
2009-08-04 03:30:00,4.07753,4.07873,4.07103,4.07227,9000000.0
2009-08-04 03:31:00,4.07693,4.07891,4.07234,4.07234,6000000.0
2009-08-04 03:32:00,4.07915,4.08045,4.06745,4.07304,6010000.0
2009-08-04 03:33:00,4.07643,4.07643,4.06447,4.06448,7510000.0
2009-08-04 03:34:00,4.0745,4.07616,4.06531,4.07616,7880000.0
2009-08-04 03:35:00,4.07186,4.07794,4.07186,4.07312,6380000.0
2009-08-04 03:36:00,4.07737,4.07994,4.07123,4.07916,9760000.0
2009-08-04 03:37:00,4.07909,4.07973,4.0739,4.07879,8260000.0
2009-08-04 03:38:00,4.07034,4.07437,4.0647,4.06521,6380000.0
2009-08-04 03:39:00,4.08004,4.08004,4.07039,4.0722,6000000.0
2009-08-04 03:40:00,4.0664,4.08031,4.0664,4.07763,13880000.0
2009-08-04 03:41:00,4.07551,4.08071,4.06877,4.07713,14630000.0
2009-08-04 03:42:00,4.07732,4.07804,4.06458,4.07113,17260000.0
2009-08-04 03:43:00,4.06881,4.07585,4.06323,4.07585,12770000.0
2009-08-04 03:44:00,4.076,4.07637,4.0675,4.0763,3750000.0
2009-08-04 03:45:00,4.07688,4.07741,4.06806,4.07616,7900000.0
2009-08-04 03:46:00,4.06803,4.07985,4.06803,4.0731,10510000.0
2009-08-04 03:47:00,4.07145,4.07779,4.06905,4.06905,5260000.0
2009-08-04 03:48:00,4.07333,4.07681,4.06661,4.07388,12000000.0
2009-08-04 03:49:00,4.07279,4.08022,4.06951,4.07118,9390000.0
2009-08-04 03:50:00,4.06769,4.07706,4.06769,4.07163,4880000.0
2009-08-04 03:51:00,4.07109,4.07759,4.0656,4.07621,14260000.0
2009-08-04 03:52:00,4.0726,4.07866,4.06957,4.07346,10880000.0
2009-08-04 03:53:00,4.07247,4.07963,4.06688,4.06688,8250000.0
2009-08-04 03:54:00,4.0717,4.08242,4.07115,4.07679,11250000.0
2009-08-04 03:55:00,4.07728,4.07803,4.06762,4.0768,5630000.0
2009-08-04 03:56:00,4.06935,4.07782,4.06882,4.07381,6380000.0
2009-08-04 03:57:00,4.07713,4.07713,4.06716,4.07504,6750000.0
2009-08-04 03:58:00,4.07369,4.0806,4.07085,4.07851,6750000.0
2009-08-04 03:59:00,4.07659,4.07673,4.0714,4.07673,5250000.0
2009-08-04 04:00:00,4.0789,4.08004,4.06802,4.06802,9760000.0
2009-08-04 04:01:00,4.06594,4.07572,4.06594,4.07509,4130000.0
2009-08-04 04:02:00,4.07481,4.07735,4.07364,4.07735,4130000.0
2009-08-04 04:03:00,4.07647,4.08113,4.0702,4.0787,7890000.0
2009-08-04 04:04:00,4.07611,4.07611,4.06528,4.07531,4880000.0
2009-08-04 04:05:00,4.07455,4.07923,4.07455,4.07617,5250000.0
2009-08-04 04:06:00,4.07573,4.07703,4.0717,4.07439,4500000.0
2009-08-04 04:07:00,4.076,4.07939,4.0729,4.07501,7510000.0
2009-08-04 04:08:00,4.0716,4.07668,4.06719,4.07532,7880000.0
2009-08-04 04:09:00,4.07427,4.08049,4.06885,4.07226,7130000.0
2009-08-04 04:10:00,4.07468,4.07706,4.07161,4.07599,3750000.0
2009-08-04 04:11:00,4.07412,4.07515,4.06571,4.06993,4880000.0
2009-08-04 04:12:00,4.07297,4.07711,4.06703,4.07378,6750000.0
2009-08-04 04:13:00,4.07188,4.07672,4.07154,4.07189,4880000.0
2009-08-04 04:14:00,4.07486,4.07665,4.0643,4.07182,5250000.0
2009-08-04 04:15:00,4.07501,4.07546,4.06503,4.07055,10510000.0
2009-08-04 04:16:00,4.06507,4.0762,4.06507,4.0744,4500000.0
2009-08-04 04:17:00,4.07124,4.07152,4.06027,4.06027,6380000.0
2009-08-04 04:18:00,4.07013,4.0742,4.06725,4.07344,8250000.0
2009-08-04 04:19:00,4.07215,4.07608,4.06937,4.07419,6380000.0
2009-08-04 04:20:00,4.07187,4.07454,4.06876,4.07343,10500000.0
2009-08-04 04:21:00,4.06867,4.07689,4.06551,4.06551,7880000.0
2009-08-04 04:22:00,4.06947,4.07401,4.06781,4.07327,6750000.0
2009-08-04 04:23:00,4.07441,4.07581,4.06332,4.06332,5250000.0
2009-08-04 04:24:00,4.07374,4.07374,4.06357,4.06398,10500000.0
2009-08-04 04:25:00,4.07835,4.07835,4.06894,4.07357,5250000.0
2009-08-04 04:26:00,4.06451,4.07633,4.06451,4.07246,11630000.0
2009-08-04 04:27:00,4.07207,4.07523,4.0659,4.07382,4500000.0
2009-08-04 04:28:00,4.07472,4.07766,4.06572,4.06572,12750000.0
2009-08-04 04:29:00,4.06437,4.0754,4.06437,4.06897,5250000.0
2009-08-04 04:30:00,4.07021,4.07739,4.06539,4.06539,10890000.0
2009-08-04 04:31:00,4.07289,4.07374,4.06218,4.07374,6390000.0
2009-08-04 04:32:00,4.06997,4.07528,4.06997,4.07423,3380000.0
2009-08-04 04:33:00,4.07269,4.07418,4.06472,4.06472,9760000.0
2009-08-04 04:35:00,4.07449,4.07671,4.06426,4.06751,9380000.0
2009-08-04 04:36:00,4.07452,4.07452,4.06892,4.07417,7130000.0
2009-08-04 04:37:00,4.0754,4.07554,4.07327,4.07327,3380000.0
2009-08-04 04:38:00,4.07177,4.07407,4.06904,4.07184,5250000.0
2009-08-04 04:39:00,4.0753,4.07667,4.06585,4.06585,6750000.0
2009-08-04 04:40:00,4.06576,4.07856,4.06576,4.07419,7500000.0
2009-08-04 04:41:00,4.07513,4.0753,4.0653,4.07468,5250000.0
2009-08-04 04:42:00,4.07171,4.07656,4.07171,4.07486,4880000.0
2009-08-04 04:43:00,4.0752,4.07604,4.068,4.068,7500000.0
2009-08-04 04:44:00,4.07371,4.07484,4.06463,4.06463,6760000.0
2009-08-04 04:45:00,4.06785,4.07848,4.06785,4.06933,7890000.0
2009-08-04 04:46:00,4.07227,4.07488,4.06529,4.06529,9010000.0
2009-08-04 04:47:00,4.07494,4.07652,4.06675,4.07285,7510000.0
2009-08-04 04:48:00,4.07065,4.07865,4.06526,4.06526,6770000.0
2009-08-04 04:49:00,4.07406,4.07614,4.06662,4.06943,5250000.0
2009-08-04 04:50:00,4.07412,4.07412,4.07258,4.07258,4880000.0
2009-08-04 04:51:00,4.07466,4.0751,4.06522,4.06522,7510000.0
2009-08-04 04:52:00,4.07352,4.07352,4.06384,4.07103,4500000.0
2009-08-04 04:53:00,4.07451,4.07752,4.06544,4.06544,7140000.0
2009-08-04 04:54:00,4.06914,4.07223,4.06894,4.06975,3380000.0
2009-08-04 04:55:00,4.06851,4.07379,4.06374,4.07379,4130000.0
2009-08-04 04:56:00,4.06516,4.07604,4.0643,4.06866,5260000.0
2009-08-04 04:57:00,4.07312,4.07532,4.06421,4.06421,7880000.0
2009-08-04 04:58:00,4.07309,4.07522,4.06696,4.07406,4880000.0
2009-08-04 04:59:00,4.07435,4.07435,4.06302,4.06365,8250000.0
2009-08-04 05:00:00,4.06942,4.07552,4.06506,4.06896,8640000.0
2009-08-04 05:01:00,4.06502,4.07446,4.06502,4.07426,6770000.0
2009-08-04 05:02:00,4.07622,4.07823,4.06842,4.06842,7150000.0
2009-08-04 05:03:00,4.07437,4.07567,4.06603,4.06603,4880000.0
2009-08-04 05:04:00,4.07261,4.07382,4.06367,4.06367,9010000.0
2009-08-04 05:05:00,4.07477,4.07772,4.07122,4.07226,4500000.0
2009-08-04 05:06:00,4.07402,4.07402,4.06682,4.07335,6750000.0
2009-08-04 05:07:00,4.07422,4.07517,4.06527,4.06527,9020000.0
2009-08-04 05:08:00,4.07002,4.07579,4.06547,4.07503,4880000.0
2009-08-04 05:09:00,4.07497,4.07788,4.0659,4.06787,9750000.0
2009-08-04 05:10:00,4.07355,4.07414,4.06881,4.06951,4880000.0
2009-08-04 05:11:00,4.07739,4.07739,4.06346,4.06539,10500000.0
2009-08-04 05:12:00,4.06711,4.07897,4.06711,4.07475,7890000.0
2009-08-04 05:13:00,4.07552,4.07552,4.0636,4.07393,7880000.0
2009-08-04 05:14:00,4.07631,4.07631,4.06639,4.07346,5630000.0
2009-08-04 05:15:00,4.07558,4.07587,4.06342,4.06551,8640000.0
2009-08-04 05:16:00,4.0709,4.07659,4.0662,4.0662,3760000.0
2009-08-04 05:17:00,4.07294,4.0742,4.07149,4.0742,3380000.0
2009-08-04 05:18:00,4.0764,4.0764,4.0647,4.07236,4130000.0
2009-08-04 05:19:00,4.07324,4.07393,4.06773,4.07393,7880000.0
2009-08-04 05:20:00,4.06933,4.07592,4.06933,4.07338,7130000.0
2009-08-04 05:21:00,4.0736,4.0736,4.06679,4.07187,5630000.0
2009-08-04 05:22:00,4.06855,4.07386,4.06401,4.07386,4130000.0
2009-08-04 05:23:00,4.07111,4.0745,4.06638,4.07344,7140000.0
2009-08-04 05:24:00,4.07098,4.07459,4.06476,4.07445,5630000.0
2009-08-04 05:25:00,4.07587,4.07668,4.07419,4.07554,3380000.0
2009-08-04 05:26:00,4.06855,4.07637,4.06855,4.07395,5250000.0
2009-08-04 05:27:00,4.07283,4.07397,4.06401,4.0731,4510000.0
2009-08-04 05:28:00,4.06514,4.07596,4.06514,4.07421,3020000.0
2009-08-04 05:29:00,4.07506,4.07674,4.06674,4.06674,3380000.0
2009-08-04 05:30:00,4.06995,4.07525,4.06877,4.07451,5260000.0
2009-08-04 05:32:00,4.06883,4.07622,4.06883,4.0689,7500000.0
2009-08-04 05:33:00,4.07182,4.07401,4.06738,4.07401,7130000.0
2009-08-04 05:34:00,4.07665,4.07665,4.06437,4.06437,4890000.0
2009-08-04 05:35:00,4.06731,4.07792,4.06731,4.07573,6380000.0
2009-08-04 05:36:00,4.07507,4.07594,4.06578,4.07213,10880000.0
2009-08-04 05:37:00,4.0683,4.07533,4.067,4.07315,9010000.0
2009-08-04 05:38:00,4.06857,4.07257,4.06293,4.0713,7140000.0
2009-08-04 05:39:00,4.06998,4.08177,4.06484,4.06908,9380000.0
2009-08-04 05:40:00,4.07505,4.07623,4.06657,4.07069,5260000.0
2009-08-04 05:41:00,4.07623,4.07686,4.06654,4.07137,7130000.0
2009-08-04 05:42:00,4.07707,4.07707,4.06717,4.07219,5260000.0
2009-08-04 05:43:00,4.07434,4.07537,4.0632,4.07491,7510000.0
2009-08-04 05:44:00,4.06549,4.07606,4.06505,4.06505,4880000.0
2009-08-04 05:45:00,4.07411,4.07411,4.06304,4.06755,5250000.0
2009-08-04 05:46:00,4.07618,4.07698,4.06868,4.07426,3390000.0
2009-08-04 05:47:00,4.07454,4.07454,4.06884,4.06884,6380000.0
2009-08-04 05:48:00,4.07459,4.07623,4.07257,4.07521,4510000.0
2009-08-04 05:49:00,4.06946,4.0764,4.06671,4.07545,6760000.0
2009-08-04 05:50:00,4.07424,4.07523,4.06812,4.07082,9750000.0
2009-08-04 05:51:00,4.06569,4.07692,4.06569,4.07341,9000000.0
2009-08-04 05:52:00,4.06933,4.07341,4.06743,4.06762,7500000.0
2009-08-04 05:53:00,4.0729,4.07688,4.06754,4.07412,5630000.0
2009-08-04 05:54:00,4.07379,4.07379,4.06257,4.06931,6010000.0
2009-08-04 05:55:00,4.07382,4.07429,4.07244,4.07422,7890000.0
2009-08-04 05:56:00,4.0745,4.07488,4.0639,4.07488,4880000.0
2009-08-04 05:57:00,4.07251,4.07485,4.06906,4.07393,6380000.0
2009-08-04 05:58:00,4.07344,4.07474,4.06862,4.07033,6380000.0
2009-08-04 05:59:00,4.07346,4.07444,4.07047,4.07423,8270000.0
2009-08-04 06:00:00,4.07515,4.07687,4.06561,4.07443,12010000.0
2009-08-04 06:01:00,4.07435,4.07435,4.06445,4.06445,6750000.0
2009-08-04 06:02:00,4.07585,4.07585,4.06732,4.06895,5260000.0
2009-08-04 06:03:00,4.07405,4.0756,4.06585,4.07356,6390000.0
2009-08-04 06:04:00,4.072,4.07407,4.06856,4.0738,10150000.0
2009-08-04 06:05:00,4.06443,4.07311,4.06414,4.06853,6760000.0
2009-08-04 06:06:00,4.06743,4.07491,4.06743,4.07376,6390000.0
2009-08-04 06:07:00,4.0725,4.07394,4.069,4.07394,6760000.0
2009-08-04 06:08:00,4.07396,4.07396,4.06868,4.06886,7880000.0
2009-08-04 06:09:00,4.0742,4.07803,4.07115,4.0751,5260000.0
2009-08-04 06:10:00,4.07416,4.07674,4.06832,4.06832,6010000.0
2009-08-04 06:11:00,4.06472,4.07418,4.06466,4.07018,6000000.0
2009-08-04 06:12:00,4.06771,4.07679,4.06771,4.07506,6750000.0
2009-08-04 06:13:00,4.07261,4.07422,4.06312,4.06901,10880000.0
2009-08-04 06:14:00,4.06974,4.07606,4.06974,4.07378,3380000.0
2009-08-04 06:15:00,4.07072,4.07443,4.06648,4.06839,7130000.0
2009-08-04 06:16:00,4.0749,4.07675,4.06895,4.07395,6750000.0
2009-08-04 06:17:00,4.06337,4.07483,4.06337,4.06953,6010000.0
2009-08-04 06:18:00,4.07407,4.07589,4.06909,4.07076,9380000.0
2009-08-04 06:19:00,4.07278,4.07426,4.06833,4.06925,4880000.0
2009-08-04 06:20:00,4.06852,4.07409,4.06431,4.06814,7510000.0
2009-08-04 06:21:00,4.07402,4.07688,4.07156,4.0737,6380000.0
2009-08-04 06:22:00,4.07018,4.07323,4.06318,4.07117,7510000.0
2009-08-04 06:23:00,4.06863,4.07611,4.06849,4.07346,9000000.0
2009-08-04 06:24:00,4.07408,4.07424,4.06817,4.07247,6380000.0
2009-08-04 06:25:00,4.07116,4.07616,4.06967,4.07377,4880000.0
2009-08-04 06:26:00,4.07327,4.07475,4.06481,4.0734,7500000.0
2009-08-04 06:27:00,4.07548,4.07548,4.06535,4.06535,5250000.0
2009-08-04 06:28:00,4.07488,4.07726,4.06708,4.06968,9010000.0
2009-08-04 06:29:00,4.0691,4.07623,4.06711,4.0732,9390000.0
2009-08-04 06:30:00,4.07327,4.07482,4.06932,4.07279,8260000.0
2009-08-04 06:31:00,4.0659,4.07258,4.06425,4.06682,7890000.0
2009-08-04 06:32:00,4.06506,4.07622,4.06506,4.07266,5630000.0
2009-08-04 06:33:00,4.07398,4.07479,4.07034,4.07192,6380000.0
2009-08-04 06:34:00,4.07282,4.07448,4.06407,4.06407,5630000.0
2009-08-04 06:35:00,4.06874,4.07503,4.06414,4.07455,8250000.0
2009-08-04 06:36:00,4.06904,4.07425,4.06584,4.07425,5630000.0
2009-08-04 06:37:00,4.07424,4.07437,4.07087,4.07268,7510000.0
2009-08-04 06:38:00,4.07409,4.07447,4.06529,4.07346,6760000.0
2009-08-04 06:39:00,4.07479,4.07569,4.07052,4.07052,6010000.0
2009-08-04 06:40:00,4.06876,4.07397,4.06876,4.07016,6000000.0
2009-08-04 06:41:00,4.07418,4.07421,4.0649,4.0649,9390000.0
2009-08-04 06:42:00,4.07386,4.07446,4.06483,4.06484,6380000.0
2009-08-04 06:43:00,4.07304,4.07496,4.06518,4.0729,6380000.0
2009-08-04 06:44:00,4.07495,4.0773,4.0707,4.0707,4890000.0
2009-08-04 06:45:00,4.07465,4.07504,4.07056,4.07424,4510000.0
2009-08-04 06:46:00,4.07488,4.07638,4.07354,4.07404,5250000.0
2009-08-04 06:47:00,4.07381,4.07381,4.06327,4.07295,8630000.0
2009-08-04 06:48:00,4.0753,4.07728,4.0719,4.07517,5250000.0
2009-08-04 06:49:00,4.07045,4.07351,4.06876,4.06995,5250000.0
2009-08-04 06:50:00,4.0757,4.0757,4.06793,4.0688,7500000.0
2009-08-04 06:51:00,4.07062,4.07654,4.07062,4.07335,9390000.0
2009-08-04 06:52:00,4.07141,4.07557,4.0652,4.07277,6750000.0
2009-08-04 06:53:00,4.07429,4.07429,4.06809,4.07319,5260000.0
2009-08-04 06:54:00,4.06792,4.07305,4.06665,4.07212,9750000.0
2009-08-04 06:55:00,4.06182,4.07293,4.0589,4.07293,7890000.0
2009-08-04 06:56:00,4.07002,4.0754,4.06474,4.06986,7500000.0
2009-08-04 06:57:00,4.07386,4.07759,4.06886,4.07519,6750000.0
2009-08-04 06:58:00,4.07174,4.07246,4.06302,4.07246,7130000.0
2009-08-04 06:59:00,4.07437,4.07636,4.06968,4.06968,7140000.0
2009-08-04 07:00:00,4.07157,4.07622,4.07067,4.07067,6750000.0
2009-08-04 07:01:00,4.07447,4.07488,4.06923,4.07051,6380000.0
2009-08-04 07:02:00,4.07283,4.07575,4.07066,4.073,6380000.0
2009-08-04 07:03:00,4.07322,4.07705,4.06391,4.07391,12010000.0
2009-08-04 07:04:00,4.07387,4.07744,4.07191,4.07191,5250000.0
2009-08-04 07:05:00,4.06822,4.07267,4.06302,4.06814,9760000.0
2009-08-04 07:06:00,4.06459,4.07783,4.06459,4.07498,6760000.0
2009-08-04 07:07:00,4.06943,4.07571,4.06921,4.06921,10510000.0
2009-08-04 07:08:00,4.0736,4.07604,4.06609,4.07465,6750000.0
2009-08-04 07:09:00,4.06979,4.07734,4.06555,4.06555,9000000.0
2009-08-04 07:10:00,4.07395,4.07752,4.06647,4.0737,9010000.0
2009-08-04 07:11:00,4.0776,4.07874,4.07381,4.07381,7510000.0
2009-08-04 07:12:00,4.0684,4.07924,4.0684,4.07766,6380000.0
2009-08-04 07:13:00,4.072,4.07798,4.07087,4.07615,7890000.0
2009-08-04 07:14:00,4.07847,4.07994,4.07346,4.0789,5640000.0
2009-08-04 07:15:00,4.07684,4.07891,4.07466,4.07837,7130000.0
2009-08-04 07:16:00,4.07615,4.07857,4.07168,4.07328,7500000.0
2009-08-04 07:17:00,4.07189,4.07729,4.06678,4.07667,8630000.0
2009-08-04 07:18:00,4.07732,4.07803,4.07285,4.07803,9750000.0
2009-08-04 07:19:00,4.07608,4.07649,4.06835,4.07333,6380000.0
2009-08-04 07:20:00,4.07514,4.07693,4.06716,4.07277,5260000.0
2009-08-04 07:21:00,4.0745,4.07839,4.06797,4.07657,9390000.0
2009-08-04 07:22:00,4.07356,4.07718,4.07206,4.07708,5630000.0
2009-08-04 07:23:00,4.07482,4.07744,4.06627,4.07744,10130000.0
2009-08-04 07:24:00,4.07815,4.07815,4.07011,4.07647,9000000.0
2009-08-04 07:25:00,4.07839,4.07839,4.06976,4.07813,6380000.0
2009-08-04 07:26:00,4.07719,4.07807,4.06797,4.07618,7890000.0
2009-08-04 07:27:00,4.07179,4.07719,4.07133,4.07719,7500000.0
2009-08-04 07:28:00,4.07403,4.07972,4.06983,4.07673,6390000.0
2009-08-04 07:29:00,4.07603,4.07827,4.0718,4.07434,5640000.0
2009-08-04 07:30:00,4.07446,4.07958,4.07221,4.07832,11640000.0
2009-08-04 07:31:00,4.07772,4.08029,4.07071,4.07707,9390000.0
2009-08-04 07:32:00,4.07701,4.07799,4.07066,4.07799,8250000.0
2009-08-04 07:33:00,4.07386,4.07864,4.06597,4.07828,7510000.0
2009-08-04 07:34:00,4.07303,4.07754,4.06808,4.07656,7510000.0
2009-08-04 07:35:00,4.07712,4.07898,4.07175,4.07898,7500000.0
2009-08-04 07:36:00,4.07325,4.07697,4.06734,4.07503,6390000.0
2009-08-04 07:37:00,4.06904,4.07725,4.06834,4.06834,6750000.0
2009-08-04 07:38:00,4.07798,4.0789,4.07402,4.07676,8630000.0
2009-08-04 07:39:00,4.0763,4.07845,4.06935,4.07745,10510000.0
2009-08-04 07:40:00,4.07696,4.07954,4.07372,4.07475,7500000.0
2009-08-04 07:41:00,4.07684,4.07802,4.06825,4.07375,5630000.0
2009-08-04 07:43:00,4.07837,4.07878,4.07262,4.07643,7130000.0
2009-08-04 07:44:00,4.07268,4.07595,4.0646,4.0646,8260000.0
2009-08-04 07:45:00,4.07914,4.07914,4.06783,4.07792,5260000.0
2009-08-04 07:46:00,4.07647,4.07664,4.06821,4.07601,7500000.0
2009-08-04 07:47:00,4.07433,4.07567,4.07144,4.07148,4510000.0
2009-08-04 07:48:00,4.0751,4.08119,4.07152,4.07669,7890000.0
2009-08-04 07:49:00,4.07379,4.07887,4.07258,4.07337,6760000.0
2009-08-04 07:50:00,4.07787,4.07842,4.06815,4.07274,6750000.0
2009-08-04 07:51:00,4.06765,4.07629,4.06765,4.07576,5630000.0
2009-08-04 07:52:00,4.07692,4.07692,4.06654,4.07434,7510000.0
2009-08-04 07:53:00,4.0738,4.07853,4.06872,4.07594,8260000.0
2009-08-04 07:54:00,4.0782,4.08002,4.07049,4.07437,9010000.0
2009-08-04 07:55:00,4.07681,4.07705,4.06628,4.07616,8260000.0
2009-08-04 07:56:00,4.06784,4.07732,4.06784,4.07572,8250000.0
2009-08-04 07:57:00,4.07359,4.08006,4.07181,4.07216,7140000.0
2009-08-04 07:58:00,4.07716,4.07716,4.07118,4.07263,4140000.0
2009-08-04 07:59:00,4.07779,4.07779,4.06514,4.0713,6750000.0
2009-08-04 08:00:00,4.07613,4.07955,4.07489,4.07769,9750000.0
2009-08-04 08:01:00,4.07924,4.08079,4.07281,4.07537,8630000.0
2009-08-04 08:02:00,4.07623,4.07857,4.07018,4.07494,4510000.0
2009-08-04 08:03:00,4.07682,4.08476,4.07342,4.07931,9380000.0
2009-08-04 08:04:00,4.08115,4.08194,4.07689,4.08194,5630000.0
2009-08-04 08:05:00,4.0783,4.08266,4.07344,4.0817,6390000.0
2009-08-04 08:06:00,4.08057,4.08112,4.06947,4.08019,6390000.0
2009-08-04 08:07:00,4.08158,4.08287,4.07733,4.07843,5250000.0
2009-08-04 08:08:00,4.08065,4.08065,4.07038,4.07484,4130000.0
2009-08-04 08:09:00,4.07441,4.07719,4.06729,4.07637,7500000.0
2009-08-04 08:10:00,4.07289,4.08193,4.07289,4.08136,4510000.0
2009-08-04 08:11:00,4.07726,4.08315,4.07726,4.08232,4130000.0
2009-08-04 08:12:00,4.08166,4.08609,4.07269,4.07447,7140000.0
2009-08-04 08:13:00,4.08318,4.08318,4.07345,4.07804,4880000.0
2009-08-04 08:14:00,4.08165,4.08237,4.0737,4.07735,10520000.0
2009-08-04 08:15:00,4.08345,4.08366,4.07757,4.08366,5630000.0
2009-08-04 08:16:00,4.07546,4.08369,4.07546,4.08251,6750000.0
2009-08-04 08:17:00,4.08364,4.0854,4.07968,4.08457,5630000.0
2009-08-04 08:18:00,4.08545,4.08593,4.07963,4.08593,8250000.0
2009-08-04 08:19:00,4.08437,4.08437,4.07077,4.08119,8630000.0
2009-08-04 08:20:00,4.07922,4.0853,4.07866,4.0853,6390000.0
2009-08-04 08:21:00,4.08432,4.0855,4.0803,4.08244,6380000.0
2009-08-04 08:22:00,4.08095,4.08583,4.07505,4.08418,5250000.0
2009-08-04 08:23:00,4.08381,4.08381,4.0718,4.07752,4510000.0
2009-08-04 08:24:00,4.08264,4.08526,4.08044,4.08515,7500000.0
2009-08-04 08:25:00,4.08222,4.08222,4.06886,4.07722,9750000.0
2009-08-04 08:26:00,4.07663,4.083,4.0733,4.0733,6380000.0
2009-08-04 08:27:00,4.07589,4.08374,4.07269,4.08098,9760000.0
2009-08-04 08:28:00,4.08083,4.08209,4.07213,4.08209,9380000.0
2009-08-04 08:29:00,4.07935,4.08584,4.07498,4.07898,8650000.0
2009-08-04 08:30:00,4.08111,4.08251,4.07168,4.08143,6000000.0
2009-08-04 08:31:00,4.0836,4.0836,4.07289,4.07705,9770000.0
2009-08-04 08:32:00,4.08007,4.08137,4.074,4.07638,8630000.0
2009-08-04 08:33:00,4.07415,4.08164,4.07415,4.07982,8630000.0
2009-08-04 08:34:00,4.08174,4.08307,4.07612,4.07919,9390000.0
2009-08-04 08:35:00,4.08073,4.08293,4.07374,4.07837,6390000.0
2009-08-04 08:36:00,4.07917,4.0844,4.07734,4.08178,7880000.0
2009-08-04 08:37:00,4.08042,4.08371,4.07905,4.08103,7880000.0
2009-08-04 08:38:00,4.07799,4.08486,4.07792,4.08256,5260000.0
2009-08-04 08:39:00,4.08455,4.08503,4.07468,4.08503,8250000.0
2009-08-04 08:40:00,4.08179,4.08674,4.07648,4.08137,5630000.0
2009-08-04 08:41:00,4.08752,4.08752,4.08217,4.08746,6380000.0
2009-08-04 08:42:00,4.08389,4.08949,4.08333,4.0865,7500000.0
2009-08-04 08:43:00,4.08897,4.08939,4.08179,4.08939,6760000.0
2009-08-04 08:44:00,4.08911,4.09396,4.08459,4.08992,7130000.0
2009-08-04 08:45:00,4.09018,4.09035,4.08571,4.09035,5250000.0
2009-08-04 08:46:00,4.08175,4.09361,4.08175,4.08738,10130000.0
2009-08-04 08:47:00,4.0866,4.0888,4.08494,4.08677,4880000.0
2009-08-04 08:48:00,4.08677,4.08841,4.08097,4.08783,7510000.0
2009-08-04 08:49:00,4.08838,4.08881,4.08016,4.086,6750000.0
2009-08-04 08:50:00,4.08125,4.08728,4.07725,4.08707,6010000.0
2009-08-04 08:51:00,4.08622,4.0872,4.07868,4.0872,5250000.0
2009-08-04 08:52:00,4.08172,4.08776,4.07637,4.08776,9380000.0
2009-08-04 08:53:00,4.08779,4.08983,4.08072,4.08384,10880000.0
2009-08-04 08:54:00,4.08881,4.08881,4.0766,4.08699,9000000.0
2009-08-04 08:55:00,4.08815,4.08946,4.07981,4.08597,6380000.0
2009-08-04 08:56:00,4.08738,4.08738,4.08122,4.08715,5250000.0
2009-08-04 08:57:00,4.08635,4.08714,4.07577,4.07902,5630000.0
2009-08-04 08:58:00,4.08952,4.08952,4.07783,4.08876,5630000.0
2009-08-04 08:59:00,4.08345,4.08987,4.07854,4.08841,7130000.0
2009-08-04 09:00:00,4.08427,4.08912,4.07928,4.08805,6750000.0
2009-08-04 09:01:00,4.08875,4.09042,4.0801,4.09042,6010000.0
2009-08-04 09:02:00,4.08959,4.09186,4.08069,4.09034,6000000.0
2009-08-04 09:03:00,4.09006,4.09299,4.08349,4.09163,8280000.0
2009-08-04 09:04:00,4.09216,4.0932,4.08007,4.09219,7880000.0
2009-08-04 09:05:00,4.09183,4.09409,4.08674,4.09158,8630000.0
2009-08-04 09:06:00,4.0925,4.09706,4.08577,4.08848,8260000.0
2009-08-04 09:07:00,4.09361,4.09664,4.08629,4.08629,7500000.0
2009-08-04 09:08:00,4.0916,4.09689,4.08884,4.09488,9000000.0
2009-08-04 09:09:00,4.09036,4.09609,4.09036,4.09609,8260000.0
2009-08-04 09:10:00,4.09671,4.1014,4.09193,4.09559,8260000.0
2009-08-04 09:11:00,4.08665,4.10157,4.08665,4.10157,5250000.0
2009-08-04 09:12:00,4.09518,4.10042,4.09387,4.09941,6380000.0
2009-08-04 09:13:00,4.09713,4.10195,4.0924,4.10195,4510000.0
2009-08-04 09:14:00,4.10132,4.10153,4.09055,4.09991,6010000.0
2009-08-04 09:15:00,4.09517,4.09898,4.08681,4.09755,9380000.0
2009-08-04 09:16:00,4.09883,4.09909,4.08827,4.09732,14260000.0
2009-08-04 09:17:00,4.09678,4.09872,4.08792,4.0983,10130000.0
2009-08-04 09:18:00,4.09834,4.09834,4.08662,4.09103,9000000.0
2009-08-04 09:19:00,4.09402,4.09992,4.08851,4.09934,10510000.0
2009-08-04 09:20:00,4.09916,4.09916,4.08921,4.09876,8260000.0
2009-08-04 09:21:00,4.09845,4.09895,4.09095,4.09878,4890000.0
2009-08-04 09:22:00,4.0992,4.09998,4.09129,4.09129,8630000.0
2009-08-04 09:23:00,4.09667,4.09733,4.08787,4.09661,9380000.0
2009-08-04 09:24:00,4.09305,4.10089,4.09305,4.10049,5630000.0
2009-08-04 09:25:00,4.09471,4.09815,4.09034,4.09349,9380000.0
2009-08-04 09:26:00,4.09727,4.10045,4.08961,4.0972,12380000.0
2009-08-04 09:27:00,4.09112,4.10004,4.09034,4.10004,7130000.0
2009-08-04 09:28:00,4.09919,4.10019,4.09075,4.09566,8250000.0
2009-08-04 09:29:00,4.09611,4.10028,4.0942,4.10028,6750000.0
2009-08-04 09:30:00,4.09686,4.10259,4.09252,4.10132,9000000.0
2009-08-04 09:31:00,4.09559,4.10181,4.09097,4.0924,7130000.0
2009-08-04 09:32:00,4.09718,4.1012,4.09181,4.0974,9000000.0
2009-08-04 09:33:00,4.09739,4.10068,4.09493,4.09523,4880000.0
2009-08-04 09:34:00,4.09859,4.09991,4.08823,4.09731,7880000.0
2009-08-04 09:35:00,4.09163,4.09992,4.08907,4.09408,7500000.0
2009-08-04 09:36:00,4.09627,4.10404,4.09627,4.10039,8260000.0
2009-08-04 09:37:00,4.10176,4.10176,4.09365,4.09365,5270000.0
2009-08-04 09:38:00,4.09609,4.10404,4.09609,4.10306,4890000.0
2009-08-04 09:39:00,4.10116,4.10368,4.09821,4.1031,6380000.0
2009-08-04 09:40:00,4.10318,4.10559,4.09621,4.10377,8630000.0
2009-08-04 09:41:00,4.10214,4.10426,4.09474,4.10344,6000000.0
2009-08-04 09:42:00,4.10287,4.10446,4.09338,4.0995,9750000.0
2009-08-04 09:43:00,4.09941,4.103,4.0978,4.09808,5640000.0
2009-08-04 09:44:00,4.09861,4.10383,4.09861,4.10242,6750000.0
2009-08-04 09:45:00,4.10287,4.10287,4.09587,4.09966,6000000.0
2009-08-04 09:46:00,4.09635,4.1024,4.09635,4.1024,5250000.0
2009-08-04 09:47:00,4.09448,4.10134,4.09212,4.09212,6000000.0
2009-08-04 09:48:00,4.09882,4.10118,4.09109,4.1002,7130000.0
2009-08-04 09:49:00,4.10128,4.10243,4.09184,4.10096,6380000.0
2009-08-04 09:50:00,4.09643,4.10213,4.09408,4.09408,10510000.0
2009-08-04 09:51:00,4.10114,4.10114,4.09554,4.09933,4880000.0
2009-08-04 09:52:00,4.09267,4.10214,4.09267,4.10181,9020000.0
2009-08-04 09:53:00,4.10024,4.10463,4.09199,4.09971,10510000.0
2009-08-04 09:54:00,4.09713,4.10237,4.09697,4.10237,5630000.0
2009-08-04 09:55:00,4.0937,4.10067,4.09289,4.09722,4880000.0
2009-08-04 09:56:00,4.10178,4.10214,4.0931,4.10139,6770000.0
2009-08-04 09:57:00,4.09169,4.10027,4.08683,4.09407,7140000.0
2009-08-04 09:58:00,4.09268,4.10425,4.09268,4.1004,4880000.0
2009-08-04 09:59:00,4.10238,4.10238,4.08999,4.10105,9750000.0
2009-08-04 10:00:00,4.09708,4.10348,4.0948,4.0982,9380000.0
2009-08-04 10:01:00,4.0969,4.1036,4.09332,4.09681,13500000.0
2009-08-04 10:02:00,4.08842,4.10121,4.08842,4.10121,10510000.0
2009-08-04 10:03:00,4.09631,4.10279,4.09286,4.10279,5250000.0
2009-08-04 10:04:00,4.10225,4.10287,4.09211,4.10194,7510000.0
2009-08-04 10:05:00,4.10165,4.10316,4.09736,4.09736,7500000.0
2009-08-04 10:06:00,4.10045,4.10093,4.09001,4.09844,10500000.0
2009-08-04 10:07:00,4.09944,4.10047,4.09145,4.09972,6010000.0
2009-08-04 10:08:00,4.09721,4.10164,4.09476,4.10068,5630000.0
2009-08-04 10:09:00,4.10204,4.10254,4.09975,4.10132,6380000.0
2009-08-04 10:10:00,4.09748,4.10301,4.09572,4.10301,9750000.0
2009-08-04 10:11:00,4.09971,4.10214,4.08887,4.10214,4880000.0
2009-08-04 10:12:00,4.09829,4.10355,4.09322,4.09786,6750000.0
2009-08-04 10:13:00,4.09274,4.10189,4.09238,4.10092,10130000.0
2009-08-04 10:14:00,4.10018,4.10085,4.09378,4.0981,11250000.0
2009-08-04 10:15:00,4.09951,4.10387,4.09723,4.10387,7130000.0
2009-08-04 10:16:00,4.09182,4.10158,4.09182,4.09208,10140000.0
2009-08-04 10:17:00,4.10311,4.10311,4.09796,4.10243,4880000.0
2009-08-04 10:18:00,4.10314,4.10416,4.09781,4.10345,7500000.0
2009-08-04 10:19:00,4.1027,4.10446,4.0943,4.09737,7510000.0
2009-08-04 10:20:00,4.10445,4.10562,4.09966,4.09979,6380000.0
2009-08-04 10:21:00,4.09613,4.10812,4.09613,4.09735,9000000.0
2009-08-04 10:22:00,4.10318,4.10578,4.10002,4.10002,6380000.0
2009-08-04 10:23:00,4.10412,4.10426,4.09453,4.10398,5630000.0
2009-08-04 10:24:00,4.10347,4.10347,4.09726,4.10341,6770000.0
2009-08-04 10:25:00,4.10141,4.10621,4.09559,4.09559,6750000.0
2009-08-04 10:26:00,4.10119,4.1014,4.09472,4.10029,6000000.0
2009-08-04 10:27:00,4.09178,4.10056,4.09141,4.09141,5250000.0
2009-08-04 10:28:00,4.10077,4.10207,4.09535,4.09893,10130000.0
2009-08-04 10:29:00,4.09955,4.10057,4.09011,4.09993,7880000.0
2009-08-04 10:30:00,4.0978,4.10428,4.09407,4.09407,8280000.0
2009-08-04 10:31:00,4.09893,4.10133,4.09401,4.10133,9010000.0
2009-08-04 10:32:00,4.09674,4.10148,4.08983,4.09725,11260000.0
2009-08-04 10:33:00,4.0984,4.09949,4.09237,4.09654,9000000.0
2009-08-04 10:34:00,4.09485,4.09931,4.09387,4.09658,6750000.0
2009-08-04 10:35:00,4.09618,4.10021,4.08984,4.09909,8630000.0
2009-08-04 10:36:00,4.09721,4.10048,4.09327,4.09724,6750000.0
2009-08-04 10:37:00,4.10057,4.10175,4.09646,4.10005,8260000.0
2009-08-04 10:38:00,4.09506,4.10016,4.09408,4.10016,7880000.0
2009-08-04 10:39:00,4.09611,4.10125,4.09598,4.1011,7880000.0
2009-08-04 10:40:00,4.09517,4.10029,4.09487,4.10029,6000000.0
2009-08-04 10:41:00,4.09994,4.1018,4.09027,4.10094,7890000.0
2009-08-04 10:42:00,4.10306,4.10414,4.09352,4.09735,6380000.0
2009-08-04 10:43:00,4.10191,4.10206,4.09888,4.09888,4510000.0
2009-08-04 10:44:00,4.10226,4.10293,4.09723,4.10011,9380000.0
2009-08-04 10:45:00,4.09793,4.10206,4.09712,4.09846,4890000.0
2009-08-04 10:46:00,4.0983,4.10083,4.08738,4.10083,7130000.0
2009-08-04 10:47:00,4.10101,4.10173,4.09153,4.10062,8630000.0
2009-08-04 10:48:00,4.09846,4.09995,4.09279,4.09624,7140000.0
2009-08-04 10:49:00,4.09525,4.10142,4.09329,4.09808,7500000.0
2009-08-04 10:50:00,4.09625,4.10265,4.09296,4.09935,5640000.0
2009-08-04 10:51:00,4.09566,4.10076,4.09344,4.09909,5260000.0
2009-08-04 10:52:00,4.09948,4.10071,4.094,4.09921,7880000.0
2009-08-04 10:53:00,4.09544,4.10052,4.09442,4.09951,6000000.0
2009-08-04 10:54:00,4.09717,4.10086,4.0955,4.1001,6380000.0
2009-08-04 10:55:00,4.09945,4.10107,4.0943,4.09766,7510000.0
2009-08-04 10:56:00,4.09831,4.09954,4.09216,4.0993,8260000.0
2009-08-04 10:57:00,4.09212,4.10166,4.09212,4.09988,4880000.0
2009-08-04 10:58:00,4.09746,4.10002,4.09582,4.09582,3750000.0
2009-08-04 10:59:00,4.10031,4.10031,4.0914,4.0973,5630000.0
2009-08-04 11:00:00,4.10208,4.10208,4.09492,4.09742,6390000.0
2009-08-04 11:01:00,4.09759,4.10045,4.08865,4.10045,6010000.0
2009-08-04 11:02:00,4.10278,4.1037,4.09928,4.1019,4880000.0
2009-08-04 11:03:00,4.10209,4.10311,4.08922,4.08922,8640000.0
2009-08-04 11:04:00,4.09678,4.10167,4.09526,4.10007,10510000.0
2009-08-04 11:05:00,4.09112,4.10141,4.09112,4.099,5630000.0
2009-08-04 11:06:00,4.09497,4.10073,4.09274,4.09877,9010000.0
2009-08-04 11:07:00,4.09687,4.10374,4.09352,4.09884,6000000.0
2009-08-04 11:08:00,4.10387,4.1053,4.09297,4.10514,8650000.0
2009-08-04 11:09:00,4.09641,4.10676,4.09641,4.10112,5260000.0
2009-08-04 11:10:00,4.10001,4.10345,4.09842,4.09842,7130000.0
2009-08-04 11:11:00,4.10247,4.10327,4.09276,4.10327,6750000.0
2009-08-04 11:12:00,4.10387,4.10451,4.09815,4.10061,5260000.0
2009-08-04 11:13:00,4.09864,4.10327,4.09697,4.10223,7510000.0
2009-08-04 11:14:00,4.09661,4.10332,4.09467,4.10332,6750000.0
2009-08-04 11:15:00,4.09942,4.1042,4.09535,4.09535,6380000.0
2009-08-04 11:16:00,4.10459,4.10563,4.09705,4.10324,7130000.0
2009-08-04 11:17:00,4.09906,4.10755,4.09906,4.10484,6750000.0
2009-08-04 11:18:00,4.10263,4.10711,4.10078,4.10078,6760000.0
2009-08-04 11:19:00,4.10541,4.10809,4.10222,4.10809,5630000.0
2009-08-04 11:20:00,4.10845,4.10897,4.09917,4.10466,6760000.0
2009-08-04 11:21:00,4.10831,4.11124,4.10236,4.10596,8630000.0
2009-08-04 11:22:00,4.11155,4.11207,4.10753,4.1093,8630000.0
2009-08-04 11:23:00,4.10492,4.11213,4.10246,4.10246,7500000.0
2009-08-04 11:24:00,4.10893,4.11056,4.10409,4.10526,10520000.0
2009-08-04 11:25:00,4.10957,4.11039,4.10343,4.10537,6380000.0
2009-08-04 11:26:00,4.10849,4.1099,4.10076,4.1099,5260000.0
2009-08-04 11:27:00,4.10774,4.10877,4.10691,4.10857,5250000.0
2009-08-04 11:28:00,4.10605,4.10989,4.10605,4.10836,6750000.0
2009-08-04 11:29:00,4.10856,4.10987,4.10114,4.10151,6760000.0
2009-08-04 11:30:00,4.10639,4.10999,4.10287,4.10483,6380000.0
2009-08-04 11:31:00,4.10701,4.11159,4.10511,4.10974,8260000.0
2009-08-04 11:32:00,4.10854,4.11142,4.10158,4.11142,4880000.0
2009-08-04 11:33:00,4.11292,4.11616,4.1048,4.1048,10510000.0
2009-08-04 11:34:00,4.10878,4.11394,4.10609,4.10696,6010000.0
2009-08-04 11:35:00,4.11053,4.11507,4.10587,4.10587,12010000.0
2009-08-04 11:36:00,4.10886,4.11308,4.10346,4.11308,8270000.0
2009-08-04 11:37:00,4.11277,4.11524,4.10265,4.11296,7510000.0
2009-08-04 11:38:00,4.10998,4.11242,4.1019,4.11242,9000000.0
2009-08-04 11:39:00,4.11383,4.11383,4.10412,4.10592,8250000.0
2009-08-04 11:40:00,4.11024,4.11432,4.10863,4.11432,6000000.0
2009-08-04 11:41:00,4.11326,4.11431,4.10329,4.11431,8260000.0
2009-08-04 11:42:00,4.11308,4.11385,4.10603,4.11253,4140000.0
2009-08-04 11:43:00,4.11078,4.11179,4.10082,4.10668,7880000.0
2009-08-04 11:44:00,4.11114,4.11246,4.10149,4.1115,6380000.0
2009-08-04 11:45:00,4.11171,4.1135,4.10752,4.11004,9010000.0
2009-08-04 11:46:00,4.10247,4.1124,4.10186,4.10698,13140000.0
2009-08-04 11:47:00,4.11119,4.11408,4.10653,4.11375,7130000.0
2009-08-04 11:48:00,4.11227,4.1126,4.10571,4.1126,4880000.0
2009-08-04 11:49:00,4.10933,4.1127,4.10341,4.1119,6380000.0
2009-08-04 11:50:00,4.10859,4.11346,4.10574,4.1126,6010000.0
2009-08-04 11:51:00,4.11201,4.11346,4.10203,4.11049,7880000.0
2009-08-04 11:52:00,4.11205,4.11289,4.0993,4.10981,7880000.0
2009-08-04 11:53:00,4.10616,4.11144,4.10479,4.10892,9000000.0
2009-08-04 11:54:00,4.11113,4.11113,4.10273,4.10285,4890000.0
2009-08-04 11:55:00,4.11055,4.11215,4.10042,4.10331,10130000.0
2009-08-04 11:56:00,4.10834,4.10834,4.1066,4.10665,5250000.0
2009-08-04 11:57:00,4.10464,4.10698,4.09987,4.10506,9390000.0
2009-08-04 11:58:00,4.10508,4.10508,4.09531,4.10382,8250000.0
2009-08-04 11:59:00,4.10094,4.10491,4.09523,4.10491,6000000.0
2009-08-04 12:00:00,4.10551,4.10572,4.10052,4.10527,7500000.0
2009-08-04 12:01:00,4.09894,4.10538,4.09875,4.10004,5250000.0
2009-08-04 12:02:00,4.10123,4.10667,4.10123,4.10535,5630000.0
2009-08-04 12:03:00,4.10594,4.10642,4.10091,4.10444,6380000.0
2009-08-04 12:04:00,4.10498,4.10795,4.10018,4.10604,6380000.0
2009-08-04 12:05:00,4.10609,4.10631,4.0968,4.1057,5630000.0
2009-08-04 12:06:00,4.10646,4.10748,4.09873,4.09873,8630000.0
2009-08-04 12:07:00,4.10832,4.10844,4.09877,4.10307,4140000.0
2009-08-04 12:08:00,4.10619,4.10775,4.09901,4.10557,7500000.0
2009-08-04 12:09:00,4.10692,4.10885,4.09927,4.10885,6390000.0
2009-08-04 12:10:00,4.10865,4.10976,4.09774,4.10865,11260000.0
2009-08-04 12:11:00,4.11035,4.11042,4.10063,4.11013,9770000.0
2009-08-04 12:12:00,4.10518,4.11216,4.10282,4.11079,6010000.0
2009-08-04 12:13:00,4.10864,4.1147,4.10864,4.11302,4890000.0
2009-08-04 12:14:00,4.10686,4.11529,4.10686,4.11396,4510000.0
2009-08-04 12:15:00,4.11049,4.1164,4.10943,4.11477,5250000.0
2009-08-04 12:16:00,4.1108,4.11454,4.10883,4.11312,9010000.0
2009-08-04 12:17:00,4.1148,4.11503,4.10907,4.11442,6010000.0
2009-08-04 12:18:00,4.11568,4.11752,4.10864,4.11073,8250000.0
2009-08-04 12:19:00,4.10414,4.1135,4.10171,4.10522,6000000.0
2009-08-04 12:20:00,4.11201,4.11782,4.10788,4.1119,7130000.0
2009-08-04 12:21:00,4.11076,4.11539,4.10563,4.1139,7140000.0
2009-08-04 12:22:00,4.11492,4.11492,4.10485,4.11432,5630000.0
2009-08-04 12:23:00,4.10402,4.11299,4.10402,4.11116,5630000.0
2009-08-04 12:24:00,4.10823,4.11253,4.10237,4.11027,7130000.0
2009-08-04 12:25:00,4.11131,4.11586,4.10551,4.10934,7500000.0
2009-08-04 12:26:00,4.11293,4.11398,4.10396,4.10856,10510000.0
2009-08-04 12:27:00,4.10959,4.11426,4.10478,4.11239,6390000.0
2009-08-04 12:28:00,4.11252,4.11252,4.103,4.11152,7140000.0
2009-08-04 12:29:00,4.11177,4.11177,4.10607,4.10608,7500000.0
2009-08-04 12:30:00,4.10932,4.11307,4.1034,4.1107,10140000.0
2009-08-04 12:31:00,4.10931,4.11312,4.10687,4.11052,8630000.0
2009-08-04 12:32:00,4.11175,4.11515,4.10765,4.11188,12770000.0
2009-08-04 12:33:00,4.10924,4.11084,4.10453,4.1098,9380000.0
2009-08-04 12:34:00,4.10623,4.11152,4.10249,4.10249,5260000.0
2009-08-04 12:35:00,4.11163,4.11163,4.10092,4.10785,6760000.0
2009-08-04 12:36:00,4.11076,4.11076,4.09579,4.10829,6760000.0
2009-08-04 12:37:00,4.11071,4.11087,4.10233,4.10233,7880000.0
2009-08-04 12:38:00,4.1084,4.11192,4.10602,4.10602,6020000.0
2009-08-04 12:39:00,4.11034,4.11168,4.10624,4.10962,4880000.0
2009-08-04 12:40:00,4.10244,4.11219,4.10152,4.11219,8630000.0
2009-08-04 12:41:00,4.10994,4.11048,4.10504,4.1055,8250000.0
2009-08-04 12:42:00,4.11082,4.11167,4.10349,4.11167,4890000.0
2009-08-04 12:43:00,4.11085,4.11143,4.10558,4.10902,8260000.0
2009-08-04 12:44:00,4.11015,4.11202,4.10445,4.10954,6750000.0
2009-08-04 12:45:00,4.10446,4.11386,4.10446,4.11317,4880000.0
2009-08-04 12:46:00,4.10398,4.11016,4.10218,4.10707,6010000.0
2009-08-04 12:47:00,4.11119,4.11241,4.10583,4.11137,6010000.0
2009-08-04 12:48:00,4.11024,4.11759,4.10381,4.10684,9760000.0
2009-08-04 12:49:00,4.11123,4.11271,4.10546,4.11271,9380000.0
2009-08-04 12:50:00,4.11033,4.11326,4.10595,4.11133,7510000.0
2009-08-04 12:51:00,4.10266,4.11247,4.10266,4.1067,8640000.0
2009-08-04 12:52:00,4.10869,4.11095,4.10016,4.11047,5250000.0
2009-08-04 12:53:00,4.11223,4.11223,4.10777,4.11131,6010000.0
2009-08-04 12:54:00,4.1121,4.11445,4.10652,4.11246,8260000.0
2009-08-04 12:55:00,4.10841,4.11538,4.1013,4.10881,6010000.0
2009-08-04 12:56:00,4.11061,4.11164,4.10283,4.11164,12020000.0
2009-08-04 12:57:00,4.11319,4.11389,4.1032,4.1032,6760000.0
2009-08-04 12:58:00,4.10788,4.11309,4.10615,4.11208,6380000.0
2009-08-04 12:59:00,4.11041,4.11585,4.10879,4.11417,7130000.0
2009-08-04 13:00:00,4.10882,4.11296,4.10238,4.10749,11260000.0
2009-08-04 13:01:00,4.1093,4.11424,4.1093,4.11259,6380000.0
2009-08-04 13:02:00,4.11362,4.11362,4.10362,4.10857,6010000.0
2009-08-04 13:03:00,4.11123,4.11362,4.10748,4.11287,6380000.0
2009-08-04 13:04:00,4.11108,4.11108,4.09714,4.10846,8260000.0
2009-08-04 13:05:00,4.11284,4.11297,4.10649,4.11278,10130000.0
2009-08-04 13:06:00,4.1122,4.11259,4.10725,4.11219,6770000.0
2009-08-04 13:07:00,4.10856,4.11338,4.10469,4.10898,5260000.0
2009-08-04 13:08:00,4.11268,4.11276,4.10712,4.1095,8640000.0
2009-08-04 13:09:00,4.11153,4.11368,4.10381,4.11368,7880000.0
2009-08-04 13:10:00,4.10942,4.11401,4.10139,4.10727,7880000.0
2009-08-04 13:11:00,4.10926,4.11005,4.10476,4.11005,10880000.0
2009-08-04 13:12:00,4.10657,4.11341,4.10002,4.10925,7130000.0
2009-08-04 13:13:00,4.10984,4.11004,4.10026,4.11004,6380000.0
2009-08-04 13:14:00,4.10555,4.1115,4.10202,4.10602,6760000.0
2009-08-04 13:15:00,4.11031,4.11121,4.11031,4.11121,4880000.0
2009-08-04 13:16:00,4.10546,4.11143,4.10137,4.10343,6760000.0
2009-08-04 13:17:00,4.10068,4.10963,4.10068,4.10963,6000000.0
2009-08-04 13:18:00,4.10552,4.11089,4.09894,4.11023,6750000.0
2009-08-04 13:19:00,4.10612,4.11249,4.10282,4.10282,6010000.0
2009-08-04 13:20:00,4.11044,4.11214,4.10161,4.11214,4890000.0
2009-08-04 13:21:00,4.10689,4.11016,4.10132,4.10277,7130000.0
2009-08-04 13:22:00,4.11174,4.11313,4.10814,4.11089,6000000.0
2009-08-04 13:23:00,4.10832,4.11694,4.10525,4.11383,6380000.0
2009-08-04 13:24:00,4.10778,4.11475,4.10621,4.11069,5640000.0
2009-08-04 13:25:00,4.11045,4.11261,4.10375,4.11213,5630000.0
2009-08-04 13:26:00,4.11263,4.11408,4.10704,4.11216,7880000.0
2009-08-04 13:27:00,4.11261,4.11261,4.10932,4.11233,5630000.0
2009-08-04 13:28:00,4.11265,4.1128,4.10717,4.1128,5630000.0
2009-08-04 13:29:00,4.10773,4.11267,4.10316,4.11152,8250000.0
2009-08-04 13:30:00,4.11003,4.11391,4.10432,4.11325,12750000.0
2009-08-04 13:31:00,4.10751,4.11208,4.10643,4.10944,4880000.0
2009-08-04 13:32:00,4.10818,4.11359,4.10346,4.11236,8630000.0
2009-08-04 13:33:00,4.10641,4.11226,4.10473,4.11066,10130000.0
2009-08-04 13:34:00,4.10531,4.10975,4.10069,4.10677,9380000.0
2009-08-04 13:35:00,4.11102,4.11438,4.10494,4.11297,8630000.0
2009-08-04 13:36:00,4.10951,4.11028,4.10556,4.11021,7150000.0
2009-08-04 13:37:00,4.10382,4.11713,4.10382,4.10867,9380000.0
2009-08-04 13:38:00,4.10936,4.11792,4.10936,4.11441,7500000.0
2009-08-04 13:39:00,4.11635,4.11746,4.1105,4.11746,10500000.0
2009-08-04 13:40:00,4.11608,4.11708,4.11073,4.11334,8250000.0
2009-08-04 13:41:00,4.11752,4.11752,4.11239,4.11741,5260000.0
2009-08-04 13:42:00,4.11733,4.1194,4.11169,4.1135,5630000.0
2009-08-04 13:43:00,4.11745,4.11798,4.11183,4.11184,6380000.0
2009-08-04 13:44:00,4.11741,4.11784,4.11269,4.11269,7140000.0
2009-08-04 13:45:00,4.11641,4.11671,4.10782,4.11671,7500000.0
2009-08-04 13:46:00,4.11244,4.11807,4.11244,4.11807,6000000.0
2009-08-04 13:47:00,4.11222,4.11815,4.10808,4.11815,6760000.0
2009-08-04 13:48:00,4.11996,4.12175,4.11056,4.11056,8640000.0
2009-08-04 13:49:00,4.11861,4.1195,4.10962,4.11464,9380000.0
2009-08-04 13:50:00,4.11858,4.12143,4.11497,4.12067,7510000.0
2009-08-04 13:51:00,4.11202,4.11924,4.11202,4.11924,8250000.0
2009-08-04 13:52:00,4.11538,4.12212,4.11538,4.11734,6380000.0
2009-08-04 13:53:00,4.1226,4.12399,4.1106,4.12063,7140000.0
2009-08-04 13:54:00,4.11772,4.12301,4.11772,4.11802,7130000.0
2009-08-04 13:55:00,4.12194,4.12394,4.1157,4.12252,9030000.0
2009-08-04 13:56:00,4.1223,4.1223,4.11545,4.11588,7500000.0
2009-08-04 13:57:00,4.12175,4.12474,4.11407,4.12396,8260000.0
2009-08-04 13:58:00,4.12014,4.12498,4.11576,4.11759,9390000.0
2009-08-04 13:59:00,4.12409,4.12716,4.11442,4.12716,10130000.0
2009-08-04 14:00:00,4.12508,4.12646,4.1144,4.12646,7880000.0
2009-08-04 14:01:00,4.12811,4.12828,4.12187,4.12187,6000000.0
2009-08-04 14:02:00,4.11768,4.12814,4.11768,4.12763,4880000.0
2009-08-04 14:03:00,4.12106,4.12825,4.11777,4.12748,3380000.0
2009-08-04 14:04:00,4.12614,4.13032,4.12063,4.12465,6380000.0
2009-08-04 14:05:00,4.12791,4.12938,4.11794,4.12473,8660000.0
2009-08-04 14:06:00,4.12228,4.12902,4.11962,4.12746,9390000.0
2009-08-04 14:07:00,4.12566,4.12604,4.12115,4.12205,4510000.0
2009-08-04 14:08:00,4.12697,4.12697,4.11401,4.12434,5630000.0
2009-08-04 14:09:00,4.12483,4.12577,4.1193,4.1193,5260000.0
2009-08-04 14:10:00,4.11926,4.12538,4.11461,4.11925,10130000.0
2009-08-04 14:11:00,4.12198,4.12406,4.11302,4.12406,6750000.0
2009-08-04 14:12:00,4.12425,4.1243,4.11448,4.11913,4880000.0
2009-08-04 14:13:00,4.11881,4.12088,4.11584,4.12059,6000000.0
2009-08-04 14:14:00,4.11688,4.12015,4.11622,4.11622,3380000.0
2009-08-04 14:15:00,4.11483,4.11994,4.11068,4.11716,5250000.0
2009-08-04 14:16:00,4.11746,4.11859,4.11501,4.11503,6000000.0
2009-08-04 14:17:00,4.11561,4.11771,4.11166,4.11663,9380000.0
2009-08-04 14:18:00,4.1129,4.11702,4.10569,4.11371,4140000.0
2009-08-04 14:19:00,4.11389,4.11594,4.10536,4.11453,7510000.0
2009-08-04 14:20:00,4.11239,4.11642,4.10544,4.11642,6380000.0
2009-08-04 14:21:00,4.11286,4.11517,4.10482,4.10921,6020000.0
2009-08-04 14:22:00,4.11311,4.11442,4.10835,4.11423,8260000.0
2009-08-04 14:23:00,4.10906,4.11333,4.10558,4.11153,6380000.0
2009-08-04 14:24:00,4.10987,4.11485,4.10822,4.1131,7130000.0
2009-08-04 14:25:00,4.11352,4.11352,4.10046,4.11298,6760000.0
2009-08-04 14:26:00,4.1142,4.11481,4.10481,4.10941,4890000.0
2009-08-04 14:27:00,4.11384,4.116,4.10609,4.11271,7510000.0
2009-08-04 14:28:00,4.10933,4.11544,4.10461,4.11209,10510000.0
2009-08-04 14:29:00,4.1101,4.11406,4.10214,4.11406,8640000.0
2009-08-04 14:30:00,4.1142,4.1142,4.10674,4.10845,6760000.0
2009-08-04 14:31:00,4.11085,4.11805,4.10775,4.11331,7880000.0
2009-08-04 14:32:00,4.10946,4.1139,4.1051,4.1138,9010000.0
2009-08-04 14:33:00,4.11246,4.11583,4.10554,4.11095,8630000.0
2009-08-04 14:34:00,4.10877,4.11557,4.10834,4.11296,9380000.0
2009-08-04 14:35:00,4.11337,4.11475,4.10764,4.11371,8250000.0
2009-08-04 14:36:00,4.11361,4.11598,4.10927,4.11391,4890000.0
2009-08-04 14:37:00,4.1137,4.11384,4.10472,4.10922,5650000.0
2009-08-04 14:38:00,4.11309,4.11525,4.10108,4.11525,6760000.0
2009-08-04 14:39:00,4.1102,4.11507,4.10964,4.10964,5640000.0
2009-08-04 14:40:00,4.11118,4.11499,4.10603,4.11025,4890000.0
2009-08-04 14:41:00,4.11334,4.11708,4.11089,4.11089,5250000.0
2009-08-04 14:42:00,4.11094,4.11646,4.10624,4.11523,6380000.0
2009-08-04 14:43:00,4.11261,4.11552,4.11226,4.11241,5260000.0
2009-08-04 14:44:00,4.1164,4.11678,4.10703,4.11591,6390000.0
2009-08-04 14:45:00,4.11411,4.11595,4.11255,4.11595,7130000.0
2009-08-04 14:46:00,4.11499,4.11718,4.10613,4.11472,8250000.0
2009-08-04 14:47:00,4.11408,4.11604,4.10453,4.11416,6760000.0
2009-08-04 14:48:00,4.11323,4.11487,4.11002,4.11002,6000000.0
2009-08-04 14:49:00,4.11057,4.1153,4.10586,4.11305,5250000.0
2009-08-04 14:50:00,4.1098,4.11659,4.10382,4.10382,5630000.0
2009-08-04 14:51:00,4.11149,4.11609,4.10915,4.11609,6750000.0
2009-08-04 14:52:00,4.11259,4.11638,4.1087,4.1149,7130000.0
2009-08-04 14:53:00,4.10538,4.1162,4.10538,4.1101,9760000.0
2009-08-04 14:54:00,4.11392,4.11457,4.10689,4.1102,7510000.0
2009-08-04 14:55:00,4.11564,4.11596,4.10595,4.11171,9010000.0
2009-08-04 14:56:00,4.1151,4.11715,4.10712,4.1163,8640000.0
2009-08-04 14:57:00,4.1096,4.11317,4.10473,4.11113,9760000.0
2009-08-04 14:58:00,4.11048,4.11595,4.11047,4.11446,11630000.0
2009-08-04 14:59:00,4.11329,4.1165,4.1105,4.11546,4880000.0
2009-08-04 15:00:00,4.11792,4.11792,4.10575,4.11692,8260000.0
2009-08-04 15:01:00,4.11403,4.11936,4.11403,4.11797,5630000.0
2009-08-04 15:02:00,4.11529,4.12133,4.11299,4.1153,9760000.0
2009-08-04 15:03:00,4.11155,4.11676,4.1107,4.1107,5630000.0
2009-08-04 15:04:00,4.11285,4.11393,4.102,4.10838,6000000.0
2009-08-04 15:05:00,4.10811,4.11145,4.1016,4.11102,5630000.0
2009-08-04 15:06:00,4.10701,4.11303,4.10701,4.11067,4880000.0
2009-08-04 15:07:00,4.10676,4.11273,4.10536,4.10931,7510000.0
2009-08-04 15:08:00,4.10869,4.10948,4.10394,4.10574,4880000.0
2009-08-04 15:09:00,4.10177,4.10893,4.10177,4.10893,8260000.0
2009-08-04 15:10:00,4.10335,4.10946,4.0997,4.10677,6390000.0
2009-08-04 15:11:00,4.09959,4.10981,4.09856,4.10849,7130000.0
2009-08-04 15:12:00,4.10645,4.10645,4.10119,4.10334,7880000.0
2009-08-04 15:13:00,4.10587,4.10643,4.1021,4.10643,7130000.0
2009-08-04 15:14:00,4.10765,4.10765,4.10043,4.10043,5250000.0
2009-08-04 15:15:00,4.10622,4.1079,4.09637,4.1079,8630000.0
2009-08-04 15:16:00,4.10515,4.10607,4.09586,4.10321,9760000.0
2009-08-04 15:17:00,4.09774,4.10607,4.09764,4.10232,4510000.0
2009-08-04 15:18:00,4.10004,4.1043,4.10004,4.10223,5630000.0
2009-08-04 15:19:00,4.09904,4.10193,4.09681,4.09923,7130000.0
2009-08-04 15:20:00,4.099,4.10343,4.09081,4.1007,12380000.0
2009-08-04 15:21:00,4.10143,4.10207,4.09386,4.10207,5630000.0
2009-08-04 15:22:00,4.09317,4.10136,4.09317,4.09881,5250000.0
2009-08-04 15:23:00,4.0998,4.10178,4.09544,4.09723,5260000.0
2009-08-04 15:24:00,4.09653,4.10075,4.08957,4.09974,6010000.0
2009-08-04 15:25:00,4.09771,4.10027,4.09515,4.09645,7500000.0
2009-08-04 15:26:00,4.09623,4.09885,4.09247,4.09247,5250000.0
2009-08-04 15:27:00,4.09841,4.1001,4.09695,4.09813,5260000.0
2009-08-04 15:28:00,4.09624,4.10053,4.09082,4.09848,5250000.0
2009-08-04 15:29:00,4.1005,4.10319,4.09508,4.1,11640000.0
2009-08-04 15:30:00,4.09962,4.09975,4.09164,4.09728,7130000.0
2009-08-04 15:31:00,4.09538,4.09851,4.09269,4.09851,3770000.0
2009-08-04 15:32:00,4.10044,4.10044,4.09361,4.09368,7510000.0
2009-08-04 15:33:00,4.09626,4.09986,4.0926,4.09986,8260000.0
2009-08-04 15:34:00,4.09838,4.10013,4.09509,4.09541,6380000.0
2009-08-04 15:35:00,4.09652,4.10313,4.0917,4.10313,7130000.0
2009-08-04 15:36:00,4.10042,4.1015,4.09427,4.09942,6760000.0
2009-08-04 15:37:00,4.09922,4.09997,4.09188,4.09932,10510000.0
2009-08-04 15:38:00,4.09742,4.10326,4.09422,4.10044,9010000.0
2009-08-04 15:39:00,4.09618,4.10069,4.09567,4.10069,4510000.0
2009-08-04 15:40:00,4.09911,4.09922,4.08981,4.09701,4510000.0
2009-08-04 15:41:00,4.09936,4.1019,4.09548,4.09942,10130000.0
2009-08-04 15:42:00,4.0998,4.1004,4.09383,4.09545,5630000.0
2009-08-04 15:43:00,4.09717,4.10159,4.09366,4.09996,6390000.0
2009-08-04 15:44:00,4.09092,4.09935,4.0893,4.09834,10890000.0
2009-08-04 15:45:00,4.10128,4.10166,4.09095,4.10129,7140000.0
2009-08-04 15:46:00,4.09453,4.09923,4.09396,4.09922,5260000.0
2009-08-04 15:47:00,4.09848,4.09993,4.09545,4.09993,7500000.0
2009-08-04 15:48:00,4.09937,4.1026,4.09416,4.09946,7130000.0
2009-08-04 15:49:00,4.09894,4.10048,4.09302,4.09811,7130000.0
2009-08-04 15:50:00,4.09628,4.10029,4.09058,4.09887,7890000.0
2009-08-04 15:51:00,4.09407,4.09863,4.09345,4.09608,5630000.0
2009-08-04 15:52:00,4.09545,4.10117,4.09545,4.09889,5630000.0
2009-08-04 15:53:00,4.10125,4.10173,4.09577,4.09952,7130000.0
2009-08-04 15:55:00,4.10084,4.10084,4.09521,4.09614,9380000.0
2009-08-04 15:56:00,4.10025,4.10025,4.09051,4.09511,5640000.0
2009-08-04 15:57:00,4.09782,4.10451,4.09238,4.09238,6760000.0
2009-08-04 15:58:00,4.09561,4.09985,4.09401,4.09934,8260000.0
2009-08-04 15:59:00,4.09625,4.10094,4.09474,4.09884,6750000.0
2009-08-04 16:00:00,4.09685,4.10333,4.09602,4.09858,6010000.0
2009-08-04 16:01:00,4.08997,4.10122,4.08449,4.08449,6750000.0
2009-08-04 16:02:00,4.09212,4.09643,4.08953,4.09033,7510000.0
2009-08-04 16:03:00,4.09592,4.09592,4.0918,4.0918,5250000.0
2009-08-04 16:04:00,4.09439,4.09456,4.08815,4.09291,6380000.0
2009-08-04 16:05:00,4.09173,4.09717,4.08936,4.09332,7130000.0
2009-08-04 16:06:00,4.09531,4.09727,4.08824,4.08824,5250000.0
2009-08-04 16:07:00,4.09105,4.10197,4.0906,4.0976,9750000.0
2009-08-04 16:08:00,4.09774,4.09867,4.08857,4.08857,7510000.0
2009-08-04 16:09:00,4.09746,4.09746,4.08784,4.09162,5630000.0
2009-08-04 16:10:00,4.09516,4.09602,4.09028,4.09028,5260000.0
2009-08-04 16:11:00,4.09812,4.10017,4.08944,4.09888,8630000.0
2009-08-04 16:12:00,4.09604,4.09764,4.0926,4.0967,8260000.0
2009-08-04 16:13:00,4.09697,4.09817,4.08945,4.09184,5250000.0
2009-08-04 16:14:00,4.09548,4.09621,4.09123,4.09542,6000000.0
2009-08-04 16:15:00,4.09844,4.09844,4.09018,4.09672,7130000.0
2009-08-04 16:16:00,4.09251,4.10078,4.09251,4.09386,5630000.0
2009-08-04 16:17:00,4.09337,4.098,4.09261,4.09412,7500000.0
2009-08-04 16:18:00,4.09356,4.09967,4.08992,4.09768,8250000.0
2009-08-04 16:19:00,4.09059,4.09809,4.09001,4.09809,9750000.0
2009-08-04 16:20:00,4.09651,4.09721,4.08835,4.09617,4880000.0
2009-08-04 16:21:00,4.09804,4.09849,4.08917,4.09398,6000000.0
2009-08-04 16:22:00,4.09903,4.09903,4.09163,4.09306,6750000.0
2009-08-04 16:23:00,4.09594,4.09623,4.09198,4.09599,6760000.0
2009-08-04 16:24:00,4.09686,4.09686,4.09023,4.09356,6000000.0
2009-08-04 16:25:00,4.09269,4.09843,4.08806,4.0963,7890000.0
2009-08-04 16:26:00,4.0961,4.09839,4.09119,4.09295,4510000.0
2009-08-04 16:27:00,4.0993,4.10002,4.09298,4.09869,7130000.0
2009-08-04 16:28:00,4.09978,4.10176,4.09568,4.10084,6760000.0
2009-08-04 16:29:00,4.09541,4.10319,4.09332,4.09776,7880000.0
2009-08-04 16:30:00,4.10124,4.10542,4.09709,4.09709,7130000.0
2009-08-04 16:31:00,4.10042,4.10179,4.09047,4.09382,7500000.0
2009-08-04 16:32:00,4.10596,4.10659,4.09408,4.09408,14640000.0
2009-08-04 16:33:00,4.10249,4.10411,4.09417,4.09417,6380000.0
2009-08-04 16:34:00,4.1045,4.10501,4.10189,4.10189,5250000.0
2009-08-04 16:35:00,4.10211,4.10576,4.09816,4.10385,9390000.0
2009-08-04 16:36:00,4.10272,4.10488,4.10091,4.10456,6000000.0
2009-08-04 16:37:00,4.10504,4.10555,4.09419,4.10555,10130000.0
2009-08-04 16:38:00,4.10541,4.10541,4.09418,4.09885,5270000.0
2009-08-04 16:39:00,4.10401,4.10594,4.09561,4.09581,9010000.0
2009-08-04 16:40:00,4.10467,4.10467,4.09285,4.09947,9010000.0
2009-08-04 16:41:00,4.1066,4.1072,4.09581,4.10609,9010000.0
2009-08-04 16:42:00,4.09905,4.10592,4.09491,4.10592,13890000.0
2009-08-04 16:43:00,4.09821,4.1043,4.09519,4.1025,5630000.0
2009-08-04 16:44:00,4.10039,4.10508,4.09868,4.1028,10130000.0
2009-08-04 16:45:00,4.09751,4.10855,4.09598,4.10143,7520000.0
2009-08-04 16:46:00,4.10335,4.10546,4.0942,4.10184,12010000.0
2009-08-04 16:47:00,4.09774,4.10467,4.0966,4.10331,7880000.0
2009-08-04 16:48:00,4.10313,4.10313,4.09496,4.10251,6000000.0
2009-08-04 16:49:00,4.10288,4.10288,4.09404,4.10034,6760000.0
2009-08-04 16:50:00,4.09971,4.10598,4.09963,4.09963,11250000.0
2009-08-04 16:51:00,4.10397,4.10507,4.09877,4.09999,6380000.0
2009-08-04 16:52:00,4.09486,4.10393,4.09486,4.10299,8640000.0
2009-08-04 16:53:00,4.10216,4.10442,4.09691,4.10357,9770000.0
2009-08-04 16:54:00,4.10412,4.10531,4.09487,4.09993,6760000.0
2009-08-04 16:55:00,4.10254,4.10378,4.09903,4.09903,6000000.0
2009-08-04 16:56:00,4.10199,4.10504,4.09543,4.10311,9020000.0
2009-08-04 16:57:00,4.10113,4.10339,4.09673,4.10042,6750000.0
2009-08-04 16:58:00,4.10065,4.10125,4.09509,4.10103,6390000.0
2009-08-04 16:59:00,4.10143,4.10143,4.08807,4.09651,7890000.0
2009-08-04 17:00:00,4.10438,4.10595,4.09391,4.10424,9750000.0
2009-08-04 17:01:00,4.0988,4.10305,4.09323,4.103,9760000.0
2009-08-04 17:02:00,4.10345,4.10345,4.09361,4.09906,6390000.0
2009-08-04 17:03:00,4.10339,4.10434,4.09444,4.09444,6750000.0
2009-08-04 17:04:00,4.09085,4.10208,4.09085,4.09886,11260000.0
2009-08-04 17:05:00,4.10099,4.10342,4.09743,4.10148,7130000.0
2009-08-04 17:06:00,4.10062,4.10234,4.09035,4.10234,8630000.0
2009-08-04 17:07:00,4.10238,4.1029,4.09401,4.09922,11630000.0
2009-08-04 17:08:00,4.09735,4.10323,4.09538,4.09538,4880000.0
2009-08-04 17:09:00,4.09552,4.10093,4.09351,4.09452,7140000.0
2009-08-04 17:10:00,4.10149,4.10221,4.09315,4.10192,7510000.0
2009-08-04 17:11:00,4.10042,4.10042,4.08926,4.08926,8250000.0
2009-08-04 17:12:00,4.10007,4.10052,4.08915,4.09841,6750000.0
2009-08-04 17:13:00,4.09961,4.10416,4.0927,4.09941,11630000.0
2009-08-04 17:14:00,4.09876,4.09876,4.09269,4.09269,5630000.0
2009-08-04 17:15:00,4.09271,4.09827,4.09225,4.09297,6010000.0
2009-08-04 17:16:00,4.09739,4.09769,4.09184,4.0929,7890000.0
2009-08-04 17:17:00,4.09757,4.09882,4.09101,4.09754,8650000.0
2009-08-04 17:18:00,4.09912,4.10073,4.09062,4.09062,9000000.0
2009-08-04 17:19:00,4.09607,4.10138,4.09177,4.09389,8260000.0
2009-08-04 17:20:00,4.10027,4.1008,4.09564,4.1008,5250000.0
2009-08-04 17:21:00,4.09497,4.10035,4.08859,4.10035,4510000.0
2009-08-04 17:22:00,4.10009,4.10014,4.09755,4.09973,4510000.0
2009-08-04 17:23:00,4.09492,4.10051,4.09026,4.09982,6760000.0
2009-08-04 17:24:00,4.0944,4.09902,4.09077,4.09755,10500000.0
2009-08-04 17:25:00,4.101,4.10206,4.09537,4.10007,7500000.0
2009-08-04 17:26:00,4.09594,4.1016,4.09594,4.09876,4880000.0
2009-08-04 17:27:00,4.09632,4.1011,4.09071,4.09595,7880000.0
2009-08-04 17:28:00,4.10001,4.1031,4.09178,4.09178,7500000.0
2009-08-04 17:29:00,4.09615,4.10426,4.09615,4.10012,9380000.0
2009-08-04 17:30:00,4.0953,4.10078,4.09505,4.10041,5250000.0
2009-08-04 17:31:00,4.10111,4.10319,4.09478,4.0969,11280000.0
2009-08-04 17:32:00,4.09981,4.10051,4.0964,4.10017,6010000.0
2009-08-04 17:33:00,4.09855,4.10031,4.09469,4.09509,9390000.0
2009-08-04 17:34:00,4.09986,4.09986,4.09221,4.09324,5250000.0
2009-08-04 17:35:00,4.09687,4.09902,4.09187,4.09902,6380000.0
2009-08-04 17:36:00,4.09854,4.10253,4.09175,4.09702,9380000.0
2009-08-04 17:37:00,4.10111,4.10162,4.09558,4.09586,5260000.0
2009-08-04 17:38:00,4.09971,4.10255,4.09671,4.10148,5630000.0
2009-08-04 17:39:00,4.09984,4.10066,4.09046,4.09488,9010000.0
2009-08-04 17:40:00,4.09729,4.10055,4.09507,4.09965,7130000.0
2009-08-04 17:41:00,4.09652,4.10172,4.09182,4.0999,8260000.0
2009-08-04 17:42:00,4.09929,4.10007,4.09464,4.09983,5630000.0
2009-08-04 17:43:00,4.0971,4.10317,4.0971,4.10164,5630000.0
2009-08-04 17:44:00,4.10384,4.10384,4.09645,4.10373,6380000.0
2009-08-04 17:45:00,4.0987,4.10363,4.09707,4.09707,6000000.0
2009-08-04 17:46:00,4.09531,4.10166,4.09116,4.09116,8270000.0
2009-08-04 17:47:00,4.09907,4.09907,4.09239,4.09757,4890000.0
2009-08-04 17:48:00,4.09624,4.09856,4.08738,4.09601,7510000.0
2009-08-04 17:49:00,4.09882,4.09882,4.09105,4.09834,7880000.0
2009-08-04 17:50:00,4.09615,4.09941,4.09004,4.09347,6000000.0
2009-08-04 17:51:00,4.09952,4.09952,4.09268,4.09539,5640000.0
2009-08-04 17:52:00,4.08782,4.09747,4.08782,4.09341,5630000.0
2009-08-04 17:53:00,4.09636,4.09781,4.09177,4.09781,6750000.0
2009-08-04 17:54:00,4.09826,4.09949,4.09398,4.09754,6750000.0
2009-08-04 17:55:00,4.0966,4.0967,4.08709,4.08709,6000000.0
2009-08-04 17:56:00,4.09612,4.0975,4.08751,4.09519,6010000.0
2009-08-04 17:57:00,4.09154,4.09671,4.08636,4.09155,7510000.0
2009-08-04 17:58:00,4.08569,4.09578,4.08489,4.0895,9380000.0
2009-08-04 17:59:00,4.0905,4.09353,4.08553,4.0896,9000000.0
2009-08-04 18:00:00,4.08323,4.09435,4.08323,4.0918,6000000.0
2009-08-04 18:01:00,4.0918,4.0934,4.08848,4.09281,5630000.0
2009-08-04 18:02:00,4.09187,4.09399,4.0881,4.09399,6750000.0
2009-08-04 18:03:00,4.09327,4.09327,4.08209,4.08837,6010000.0
2009-08-04 18:04:00,4.09302,4.09302,4.08413,4.08811,4880000.0
2009-08-04 18:05:00,4.09253,4.0941,4.08596,4.09141,4880000.0
2009-08-04 18:06:00,4.09161,4.09763,4.08678,4.09003,5260000.0
2009-08-04 18:08:00,4.0952,4.09795,4.08756,4.08756,6000000.0
2009-08-04 18:09:00,4.09303,4.09411,4.08831,4.08831,4880000.0
2009-08-04 18:10:00,4.09013,4.09425,4.08453,4.09251,6380000.0
2009-08-04 18:11:00,4.09381,4.09381,4.08235,4.08361,5630000.0
2009-08-04 18:12:00,4.09177,4.0946,4.08624,4.09137,7130000.0
2009-08-04 18:13:00,4.09167,4.09358,4.08811,4.09358,6380000.0
2009-08-04 18:14:00,4.09283,4.09301,4.08471,4.08801,6750000.0
2009-08-04 18:15:00,4.09365,4.09473,4.08867,4.09168,5630000.0
2009-08-04 18:16:00,4.09152,4.09597,4.08488,4.09597,8640000.0
2009-08-04 18:17:00,4.09032,4.09571,4.08765,4.09062,8630000.0
2009-08-04 18:18:00,4.09005,4.09488,4.09005,4.09445,5250000.0
2009-08-04 18:19:00,4.09035,4.09478,4.0849,4.09478,4880000.0
2009-08-04 18:20:00,4.08949,4.09085,4.08076,4.08949,4880000.0
2009-08-04 18:21:00,4.09474,4.09677,4.09101,4.09108,5630000.0
2009-08-04 18:22:00,4.09492,4.09566,4.08542,4.08996,7130000.0
2009-08-04 18:23:00,4.09467,4.0959,4.09007,4.09258,6010000.0
2009-08-04 18:24:00,4.09454,4.09595,4.0884,4.09449,9750000.0
2009-08-04 18:25:00,4.09564,4.09669,4.08959,4.08959,4880000.0
2009-08-04 18:26:00,4.0939,4.09562,4.08617,4.08617,6380000.0
2009-08-04 18:27:00,4.09544,4.09579,4.08814,4.09579,6390000.0
2009-08-04 18:28:00,4.08946,4.09365,4.08474,4.09311,5260000.0
2009-08-04 18:29:00,4.08898,4.09599,4.08898,4.09084,5260000.0
2009-08-04 18:30:00,4.09171,4.09554,4.08494,4.0868,7500000.0
2009-08-04 18:31:00,4.09516,4.09634,4.08833,4.09431,4890000.0
2009-08-04 18:32:00,4.09402,4.09521,4.08174,4.09521,7880000.0
2009-08-04 18:33:00,4.09159,4.0981,4.08801,4.09604,8250000.0
2009-08-04 18:34:00,4.08656,4.09641,4.08595,4.08922,7880000.0
2009-08-04 18:35:00,4.09015,4.096,4.08417,4.08417,7130000.0
2009-08-04 18:36:00,4.09159,4.09372,4.08922,4.09372,5260000.0
2009-08-04 18:37:00,4.09167,4.09469,4.08193,4.09405,9380000.0
2009-08-04 18:38:00,4.09019,4.0961,4.0827,4.0827,7510000.0
2009-08-04 18:39:00,4.09293,4.0939,4.08301,4.09108,8640000.0
2009-08-04 18:40:00,4.08902,4.09309,4.08902,4.09264,7880000.0
2009-08-04 18:41:00,4.09557,4.09557,4.0846,4.09025,7130000.0
2009-08-04 18:42:00,4.09223,4.09503,4.08482,4.08482,5630000.0
2009-08-04 18:43:00,4.09348,4.09556,4.084,4.09163,7130000.0
2009-08-04 18:44:00,4.09364,4.09522,4.08429,4.08595,7140000.0
2009-08-04 18:45:00,4.08889,4.09683,4.08889,4.09546,6010000.0
2009-08-04 18:46:00,4.08214,4.09755,4.08214,4.09755,4510000.0
2009-08-04 18:47:00,4.09786,4.0984,4.09387,4.09387,4880000.0
2009-08-04 18:48:00,4.09886,4.09886,4.09301,4.09338,5650000.0
2009-08-04 18:49:00,4.09514,4.09738,4.09238,4.09698,4510000.0
2009-08-04 18:50:00,4.09577,4.09686,4.09053,4.09184,5640000.0
2009-08-04 18:51:00,4.08972,4.09611,4.08648,4.09349,6010000.0
2009-08-04 18:52:00,4.09307,4.09335,4.08697,4.09335,4510000.0
2009-08-04 18:53:00,4.08952,4.09436,4.08814,4.08814,4520000.0
2009-08-04 18:54:00,4.0938,4.099,4.08514,4.09296,7880000.0
2009-08-04 18:55:00,4.09243,4.09523,4.08762,4.09261,6760000.0
2009-08-04 18:56:00,4.09399,4.09476,4.08781,4.08919,7130000.0
2009-08-04 18:57:00,4.09188,4.09343,4.0856,4.0856,6010000.0
2009-08-04 18:58:00,4.08986,4.0952,4.08577,4.0906,4880000.0
2009-08-04 18:59:00,4.09398,4.09764,4.09033,4.09246,6020000.0
2009-08-04 19:00:00,4.09253,4.09623,4.08882,4.09322,5260000.0
2009-08-04 19:01:00,4.09368,4.09439,4.08896,4.09196,5250000.0
2009-08-04 19:02:00,4.09166,4.09589,4.08938,4.09375,5260000.0
2009-08-04 19:03:00,4.09277,4.09277,4.08728,4.09271,5630000.0
2009-08-04 19:04:00,4.09182,4.09282,4.08532,4.08757,6010000.0
2009-08-04 19:05:00,4.08524,4.09242,4.08524,4.09242,4880000.0
2009-08-04 19:06:00,4.08681,4.09331,4.08592,4.09049,7880000.0
2009-08-04 19:07:00,4.08636,4.09053,4.08224,4.08461,7130000.0
2009-08-04 19:08:00,4.09173,4.0919,4.08078,4.08823,6750000.0
2009-08-04 19:09:00,4.09191,4.09191,4.08138,4.08973,7500000.0
2009-08-04 19:10:00,4.08446,4.09159,4.08088,4.08744,5250000.0
2009-08-04 19:11:00,4.08278,4.08969,4.07786,4.087,5260000.0
2009-08-04 19:12:00,4.0902,4.0907,4.08022,4.08842,5260000.0
2009-08-04 19:13:00,4.08905,4.08954,4.08406,4.08645,5630000.0
2009-08-04 19:14:00,4.08014,4.09296,4.07926,4.08086,6010000.0
2009-08-04 19:15:00,4.08953,4.08953,4.07713,4.08714,9760000.0
2009-08-04 19:16:00,4.08774,4.08938,4.08299,4.08938,8630000.0
2009-08-04 19:17:00,4.08407,4.08932,4.08397,4.08717,5630000.0
2009-08-04 19:18:00,4.0839,4.08952,4.08301,4.08883,5630000.0
2009-08-04 19:19:00,4.08907,4.08974,4.08496,4.08542,6000000.0
2009-08-04 19:20:00,4.0869,4.08972,4.08279,4.08863,6380000.0
2009-08-04 19:21:00,4.08516,4.08943,4.08042,4.08515,6010000.0
2009-08-04 19:22:00,4.08691,4.09075,4.08264,4.08656,6770000.0
2009-08-04 19:23:00,4.09,4.09073,4.08327,4.08393,6760000.0
2009-08-04 19:24:00,4.09047,4.09129,4.08291,4.091,7130000.0
2009-08-04 19:25:00,4.08716,4.09005,4.08662,4.08883,5260000.0
2009-08-04 19:26:00,4.08752,4.08955,4.0845,4.0845,6750000.0
2009-08-04 19:27:00,4.08785,4.08881,4.07365,4.08583,6760000.0
2009-08-04 19:28:00,4.08609,4.08738,4.07663,4.08738,8260000.0
2009-08-04 19:29:00,4.08288,4.08827,4.08288,4.08507,6390000.0
2009-08-04 19:30:00,4.08816,4.09041,4.08154,4.08181,4880000.0
2009-08-04 19:31:00,4.08742,4.09229,4.08298,4.08572,5630000.0
2009-08-04 19:32:00,4.08874,4.09133,4.081,4.0812,7140000.0
2009-08-04 19:33:00,4.08561,4.09139,4.08561,4.08868,6380000.0
2009-08-04 19:34:00,4.08601,4.08911,4.08601,4.08759,6760000.0
2009-08-04 19:35:00,4.08031,4.09185,4.08002,4.08664,7510000.0
2009-08-04 19:36:00,4.08272,4.08791,4.07834,4.08665,6760000.0
2009-08-04 19:37:00,4.08432,4.08896,4.08279,4.0858,6000000.0
2009-08-04 19:38:00,4.08236,4.08646,4.07739,4.07739,6760000.0
2009-08-04 19:39:00,4.08771,4.08771,4.08228,4.08449,4510000.0
2009-08-04 19:40:00,4.08823,4.09163,4.07899,4.07899,12390000.0
2009-08-04 19:41:00,4.08388,4.08908,4.07811,4.08787,8630000.0
2009-08-04 19:42:00,4.08938,4.08938,4.07898,4.07956,12010000.0
2009-08-04 19:43:00,4.0826,4.09314,4.08022,4.08955,9380000.0
2009-08-04 19:44:00,4.08574,4.09128,4.08132,4.0883,10520000.0
2009-08-04 19:45:00,4.08094,4.09165,4.07974,4.08793,16520000.0
2009-08-04 19:46:00,4.0878,4.08956,4.07759,4.08434,12770000.0
2009-08-04 19:47:00,4.08939,4.08939,4.07843,4.07958,12380000.0
2009-08-04 19:48:00,4.08762,4.0894,4.08268,4.08396,6760000.0
2009-08-04 19:49:00,4.08907,4.0894,4.07508,4.0894,11640000.0
2009-08-04 19:50:00,4.08833,4.0895,4.08035,4.08035,9390000.0
2009-08-04 19:51:00,4.08555,4.09128,4.08083,4.09033,12760000.0
2009-08-04 19:52:00,4.08421,4.09294,4.08421,4.0911,10140000.0
2009-08-04 19:53:00,4.09031,4.09245,4.08177,4.08977,12760000.0
2009-08-04 19:54:00,4.08796,4.08971,4.08009,4.08958,9760000.0
2009-08-04 19:55:00,4.0855,4.09073,4.08024,4.08064,10130000.0
2009-08-04 19:56:00,4.08929,4.08977,4.08236,4.08684,10520000.0
2009-08-04 19:57:00,4.0877,4.09208,4.08493,4.09208,9390000.0
2009-08-04 19:58:00,4.08876,4.09453,4.08418,4.09431,12030000.0
2009-08-04 19:59:00,4.09364,4.09369,4.08097,4.09369,11260000.0
2009-08-04 20:00:00,4.09353,4.09353,4.08413,4.08413,12380000.0
2009-08-04 20:01:00,4.08918,4.09307,4.087,4.08721,6000000.0
2009-08-04 20:02:00,4.09373,4.09373,4.08616,4.09254,4510000.0
2009-08-04 20:03:00,4.09155,4.09395,4.08765,4.09236,5630000.0
2009-08-04 20:04:00,4.09577,4.09631,4.08795,4.09361,5250000.0
2009-08-04 20:05:00,4.09508,4.09603,4.08754,4.0921,5630000.0
2009-08-04 20:06:00,4.09539,4.09605,4.08887,4.09372,7130000.0
2009-08-04 20:07:00,4.09375,4.09375,4.08412,4.08412,6000000.0
2009-08-04 20:08:00,4.08894,4.09535,4.08387,4.09277,5630000.0
2009-08-04 20:09:00,4.0894,4.09483,4.0849,4.0849,7130000.0
2009-08-04 20:10:00,4.08735,4.09367,4.08297,4.09247,4520000.0
2009-08-04 20:11:00,4.0915,4.0958,4.08448,4.0941,5270000.0
2009-08-04 20:12:00,4.08663,4.09502,4.08407,4.09452,7510000.0
2009-08-04 20:13:00,4.09465,4.09465,4.08355,4.09097,4510000.0
2009-08-04 20:14:00,4.09407,4.0954,4.08328,4.08982,6760000.0
2009-08-04 20:15:00,4.09587,4.09587,4.09162,4.09316,7510000.0
2009-08-04 20:16:00,4.09405,4.09625,4.08246,4.09625,6750000.0
2009-08-04 20:17:00,4.09388,4.09404,4.08782,4.09404,4510000.0
2009-08-04 20:18:00,4.08819,4.09379,4.08513,4.09154,7130000.0
2009-08-04 20:19:00,4.08679,4.09438,4.08636,4.09438,5630000.0
2009-08-04 20:20:00,4.09389,4.09498,4.08883,4.09431,4140000.0
2009-08-04 20:21:00,4.09517,4.09517,4.08915,4.09456,4880000.0
2009-08-04 20:22:00,4.09566,4.09988,4.09065,4.09066,5630000.0
2009-08-04 20:23:00,4.09774,4.09774,4.09188,4.0959,5630000.0
2009-08-04 20:24:00,4.09353,4.09605,4.08978,4.08978,6000000.0
2009-08-04 20:25:00,4.08927,4.09744,4.08726,4.09609,5260000.0
2009-08-04 20:26:00,4.09477,4.09477,4.08332,4.08858,4890000.0
2009-08-04 20:27:00,4.09587,4.09643,4.08679,4.08679,5630000.0
2009-08-04 20:28:00,4.08917,4.09528,4.08868,4.08868,8250000.0
2009-08-04 20:29:00,4.09636,4.09636,4.08604,4.08604,4890000.0
2009-08-04 20:30:00,4.08831,4.09732,4.08831,4.09244,5630000.0
2009-08-04 20:31:00,4.08988,4.0933,4.08412,4.08478,7500000.0
2009-08-04 20:32:00,4.09029,4.09572,4.08713,4.0946,5630000.0
2009-08-04 20:33:00,4.08905,4.09499,4.08905,4.09138,5630000.0
2009-08-04 20:34:00,4.09552,4.09552,4.08413,4.08413,5260000.0
2009-08-04 20:35:00,4.09517,4.09552,4.08442,4.0934,4500000.0
2009-08-04 20:36:00,4.09473,4.09536,4.08608,4.08608,6000000.0
2009-08-04 20:37:00,4.09102,4.09339,4.08493,4.08829,6010000.0
2009-08-04 20:38:00,4.09116,4.09337,4.08746,4.08974,4510000.0
2009-08-04 20:39:00,4.09204,4.09498,4.08859,4.09364,7140000.0
2009-08-04 20:40:00,4.08914,4.09366,4.0845,4.09338,4510000.0
2009-08-04 20:41:00,4.09293,4.09293,4.08426,4.09168,7880000.0
2009-08-04 20:42:00,4.09442,4.09442,4.08859,4.09423,4130000.0
2009-08-04 20:43:00,4.08628,4.0966,4.08628,4.0945,5630000.0
2009-08-04 20:44:00,4.09008,4.0953,4.0854,4.08579,7130000.0
2009-08-04 20:45:00,4.08982,4.09491,4.08661,4.09491,5630000.0
2009-08-04 20:46:00,4.0895,4.09418,4.08337,4.09227,5630000.0
2009-08-04 20:47:00,4.08139,4.09153,4.08008,4.09153,7880000.0
2009-08-04 20:48:00,4.09427,4.09635,4.08626,4.09011,4880000.0
2009-08-04 20:49:00,4.09278,4.09451,4.08515,4.09077,7500000.0
2009-08-04 20:50:00,4.09429,4.09462,4.08865,4.09462,5250000.0
2009-08-04 20:51:00,4.08437,4.09386,4.08437,4.08939,5260000.0
2009-08-04 20:52:00,4.09363,4.09405,4.08517,4.08517,5630000.0
2009-08-04 20:53:00,4.0885,4.09387,4.08381,4.09372,5630000.0
2009-08-04 20:54:00,4.0946,4.0946,4.08592,4.09455,4880000.0
2009-08-04 20:55:00,4.08809,4.09413,4.08384,4.09413,5630000.0
2009-08-04 20:56:00,4.09234,4.09838,4.08923,4.09538,6000000.0
2009-08-04 20:57:00,4.08587,4.09533,4.08475,4.09498,7510000.0
2009-08-04 20:58:00,4.09541,4.09947,4.08834,4.09232,5250000.0
2009-08-04 20:59:00,4.09356,4.09534,4.08414,4.09033,7130000.0
2009-08-04 21:00:00,4.0902,4.10168,4.0902,4.09067,6000000.0
2009-08-04 21:01:00,4.09391,4.09566,4.08155,4.09566,6380000.0
2009-08-04 21:02:00,4.09445,4.09529,4.08869,4.09529,4880000.0
2009-08-04 21:03:00,4.09201,4.09486,4.08534,4.08981,6380000.0
2009-08-04 21:04:00,4.09424,4.09619,4.08688,4.09122,16510000.0
2009-08-04 21:05:00,4.09437,4.09469,4.0893,4.09431,7500000.0
2009-08-04 21:06:00,4.09043,4.09573,4.08574,4.09518,6000000.0
2009-08-04 21:07:00,4.09113,4.09669,4.08657,4.08657,7130000.0
2009-08-04 21:08:00,4.08549,4.09945,4.08549,4.08776,4140000.0
2009-08-04 21:09:00,4.0927,4.09429,4.08392,4.09027,16510000.0
2009-08-04 21:10:00,4.09597,4.09623,4.09025,4.09025,6380000.0
2009-08-04 21:11:00,4.09035,4.09481,4.08639,4.09377,4880000.0
2009-08-04 21:12:00,4.08972,4.09575,4.08488,4.08535,6760000.0
2009-08-04 21:13:00,4.0896,4.0963,4.08613,4.09478,6000000.0
2009-08-04 21:14:00,4.097,4.09855,4.08708,4.09191,7130000.0
2009-08-04 21:15:00,4.0968,4.0968,4.0855,4.0855,5260000.0
2009-08-04 21:16:00,4.08611,4.09674,4.08611,4.09551,6000000.0
2009-08-04 21:17:00,4.09628,4.09628,4.08934,4.09317,7880000.0
2009-08-04 21:18:00,4.08794,4.09456,4.08335,4.09456,5260000.0
2009-08-04 21:19:00,4.08456,4.09517,4.08349,4.09174,7880000.0
2009-08-04 21:20:00,4.09716,4.09728,4.08733,4.08733,5260000.0
2009-08-04 21:21:00,4.09623,4.0966,4.0862,4.09349,6380000.0
2009-08-04 21:22:00,4.09593,4.09593,4.08715,4.09449,7880000.0
2009-08-04 21:23:00,4.09279,4.09429,4.08477,4.09355,4880000.0
2009-08-04 21:24:00,4.09691,4.09718,4.08709,4.08709,5260000.0
2009-08-04 21:25:00,4.0914,4.09482,4.08679,4.09423,5630000.0
2009-08-04 21:26:00,4.09048,4.09531,4.0853,4.0853,7500000.0
2009-08-04 21:27:00,4.0875,4.09597,4.08383,4.09597,5260000.0
2009-08-04 21:28:00,4.09058,4.09649,4.08625,4.09485,6000000.0
2009-08-04 21:29:00,4.08668,4.0948,4.08342,4.09353,7890000.0
2009-08-04 21:30:00,4.09508,4.09618,4.08973,4.0953,6000000.0
2009-08-04 21:31:00,4.0889,4.09612,4.0889,4.09612,4130000.0
2009-08-04 21:32:00,4.09374,4.09483,4.08602,4.09132,3380000.0
2009-08-04 21:33:00,4.08787,4.09609,4.08543,4.09609,5260000.0
2009-08-04 21:34:00,4.08973,4.09389,4.08374,4.09081,7880000.0
2009-08-04 21:35:00,4.09115,4.09814,4.08828,4.09648,4880000.0
2009-08-04 21:36:00,4.09248,4.09525,4.08682,4.09094,6000000.0
2009-08-04 21:37:00,4.08686,4.09505,4.08623,4.08934,4500000.0
2009-08-04 21:38:00,4.09547,4.09547,4.08483,4.09474,4140000.0
2009-08-04 21:39:00,4.09433,4.09487,4.09028,4.09197,4500000.0
2009-08-04 21:40:00,4.08933,4.09457,4.08423,4.08423,5630000.0
2009-08-04 21:41:00,4.09555,4.09658,4.08606,4.09613,7130000.0
2009-08-04 21:42:00,4.09607,4.09607,4.08618,4.09386,7880000.0
2009-08-04 21:43:00,4.09432,4.09432,4.08791,4.08791,4140000.0
2009-08-04 21:44:00,4.0925,4.09386,4.08914,4.09291,4880000.0
2009-08-04 21:45:00,4.09464,4.09464,4.08353,4.08473,4500000.0
2009-08-04 21:46:00,4.09504,4.09504,4.08541,4.09264,5630000.0
2009-08-04 21:47:00,4.08963,4.09521,4.08919,4.09407,4130000.0
2009-08-04 21:48:00,4.08756,4.09465,4.08756,4.08786,4880000.0
2009-08-04 21:49:00,4.09536,4.09536,4.08402,4.09476,6000000.0
2009-08-04 21:50:00,4.09062,4.09563,4.09062,4.0946,4130000.0
2009-08-04 21:51:00,4.09177,4.09735,4.08796,4.09077,7140000.0
2009-08-04 21:52:00,4.09679,4.09679,4.08574,4.09484,7500000.0
2009-08-04 21:53:00,4.08975,4.09656,4.08975,4.09565,5630000.0
2009-08-04 21:54:00,4.09363,4.0963,4.086,4.086,4500000.0
2009-08-04 21:55:00,4.09399,4.09485,4.09065,4.09351,3380000.0
2009-08-04 21:56:00,4.09366,4.09366,4.0885,4.09132,5630000.0
2009-08-04 21:57:00,4.09039,4.09629,4.08565,4.0951,5630000.0
2009-08-04 21:58:00,4.09428,4.09428,4.08098,4.0925,6000000.0
2009-08-04 21:59:00,4.09524,4.09569,4.08436,4.09557,4130000.0
2009-08-04 22:00:00,4.09518,4.09518,4.0853,4.0853,2260000.0
2009-08-04 22:01:00,4.09471,4.09515,4.08296,4.09255,5630000.0
2009-08-04 22:02:00,4.08887,4.09448,4.08887,4.09431,4880000.0
2009-08-04 22:03:00,4.09452,4.09533,4.08397,4.09143,7880000.0
2009-08-04 22:04:00,4.09469,4.09469,4.08387,4.09172,6380000.0
2009-08-04 22:05:00,4.09075,4.09481,4.09075,4.09392,3380000.0
2009-08-04 22:06:00,4.08809,4.09181,4.08179,4.08314,4150000.0
2009-08-04 22:07:00,4.08953,4.09883,4.08738,4.09115,7130000.0
2009-08-04 22:08:00,4.0945,4.09567,4.085,4.0953,8250000.0
2009-08-04 22:09:00,4.09537,4.09537,4.09001,4.09046,3750000.0
2009-08-04 22:10:00,4.08431,4.09504,4.08431,4.09456,4880000.0
2009-08-04 22:11:00,4.09346,4.09534,4.08765,4.09141,5270000.0
2009-08-04 22:12:00,4.09578,4.09712,4.09155,4.09489,4510000.0
2009-08-04 22:13:00,4.09335,4.09456,4.08503,4.09456,5630000.0
2009-08-04 22:14:00,4.0948,4.0966,4.09178,4.0966,5250000.0
2009-08-04 22:15:00,4.09497,4.09497,4.08302,4.09253,7880000.0
2009-08-04 22:16:00,4.09544,4.09544,4.08481,4.08481,4510000.0
2009-08-04 22:17:00,4.09302,4.09521,4.0884,4.09286,5630000.0
2009-08-04 22:19:00,4.09389,4.09389,4.08414,4.08414,4130000.0
2009-08-04 22:20:00,4.09309,4.09689,4.08648,4.09689,6000000.0
2009-08-04 22:21:00,4.09074,4.09493,4.0904,4.0904,5250000.0
2009-08-04 22:22:00,4.09435,4.09592,4.08376,4.09137,7500000.0
2009-08-04 22:23:00,4.09168,4.09649,4.09168,4.09598,3750000.0
2009-08-04 22:24:00,4.09466,4.09603,4.09,4.09404,4510000.0
2009-08-04 22:25:00,4.09671,4.09744,4.09661,4.09661,1880000.0
2009-08-04 22:26:00,4.09333,4.09591,4.0895,4.09551,4130000.0
2009-08-04 22:27:00,4.09281,4.09653,4.09215,4.09469,5630000.0
2009-08-04 22:28:00,4.09291,4.09648,4.09199,4.09449,4880000.0
2009-08-04 22:29:00,4.09516,4.09632,4.08955,4.09632,7890000.0
2009-08-04 22:30:00,4.09752,4.09752,4.08738,4.0962,6010000.0
2009-08-04 22:31:00,4.09126,4.09695,4.0906,4.0906,4880000.0
2009-08-04 22:32:00,4.09621,4.10014,4.09203,4.09425,4880000.0
2009-08-04 22:33:00,4.09333,4.09686,4.08571,4.09686,5630000.0
2009-08-04 22:34:00,4.09529,4.09628,4.09222,4.09628,4130000.0
2009-08-04 22:35:00,4.09593,4.09708,4.08578,4.08578,5260000.0
2009-08-04 22:36:00,4.09559,4.09674,4.08801,4.09657,5260000.0
2009-08-04 22:37:00,4.09494,4.09902,4.09194,4.09194,6010000.0
2009-08-04 22:39:00,4.09257,4.09408,4.08578,4.09047,5630000.0
2009-08-04 22:40:00,4.09474,4.09715,4.08565,4.09039,16140000.0
2009-08-04 22:41:00,4.09157,4.09733,4.08702,4.09043,5630000.0
2009-08-04 22:42:00,4.09258,4.09516,4.0899,4.09516,2630000.0
2009-08-04 22:43:00,4.08911,4.09508,4.08496,4.09508,6010000.0
2009-08-04 22:44:00,4.09577,4.09986,4.08807,4.09355,16140000.0
2009-08-04 22:45:00,4.09239,4.09451,4.08531,4.09333,6000000.0
2009-08-04 22:46:00,4.09636,4.09636,4.09469,4.09469,1500000.0
2009-08-04 22:47:00,4.09629,4.09769,4.092,4.09339,2260000.0
2009-08-04 22:49:00,4.09321,4.09321,4.08686,4.08736,1510000.0
2009-08-04 22:50:00,4.09507,4.09507,4.08853,4.08853,3760000.0
2009-08-04 22:51:00,4.09695,4.09695,4.09203,4.09203,2250000.0
2009-08-04 22:52:00,4.09101,4.09488,4.08914,4.09444,3760000.0
2009-08-04 22:53:00,4.09398,4.09851,4.09288,4.09776,4880000.0
2009-08-04 22:54:00,4.09333,4.09853,4.08742,4.09165,6000000.0
2009-08-04 22:55:00,4.09148,4.09793,4.0907,4.09499,4500000.0
2009-08-04 22:56:00,4.09809,4.09962,4.09402,4.09902,4500000.0
2009-08-04 22:57:00,4.09404,4.0987,4.09397,4.0956,2630000.0
2009-08-04 22:58:00,4.09781,4.09936,4.0903,4.0903,3750000.0
2009-08-04 22:59:00,4.096,4.09774,4.08549,4.0945,15790000.0
2009-08-04 23:00:00,4.08933,4.09929,4.08933,4.09649,3380000.0
2009-08-04 23:01:00,4.08916,4.09789,4.08916,4.09551,3750000.0
2009-08-04 23:02:00,4.09892,4.10075,4.09135,4.09473,3760000.0
2009-08-04 23:03:00,4.09666,4.09775,4.09594,4.09739,3760000.0
2009-08-04 23:04:00,4.09254,4.09701,4.09254,4.09382,5630000.0
2009-08-04 23:05:00,4.09764,4.09764,4.08835,4.09549,6750000.0
2009-08-04 23:06:00,4.08917,4.09795,4.0883,4.09766,4510000.0
2009-08-04 23:07:00,4.09817,4.09853,4.09258,4.09723,4510000.0
2009-08-04 23:08:00,4.09441,4.09646,4.09068,4.09605,3380000.0
2009-08-04 23:09:00,4.09384,4.09384,4.09384,4.09384,1880000.0
2009-08-04 23:10:00,4.09365,4.09795,4.09365,4.09795,4500000.0
2009-08-04 23:11:00,4.09063,4.09758,4.09063,4.09758,1880000.0
2009-08-04 23:12:00,4.0977,4.0977,4.09111,4.09631,3380000.0
2009-08-04 23:13:00,4.09279,4.10092,4.0881,4.09616,6380000.0
2009-08-04 23:14:00,4.09315,4.09784,4.08704,4.09722,19150000.0
2009-08-04 23:15:00,4.09566,4.09975,4.09218,4.09893,4130000.0
2009-08-04 23:16:00,4.09405,4.09896,4.0891,4.0891,7140000.0
2009-08-04 23:17:00,4.09179,4.09467,4.09179,4.09467,1500000.0
2009-08-04 23:18:00,4.09696,4.09901,4.09374,4.09374,4880000.0
2009-08-04 23:19:00,4.09453,4.0975,4.09046,4.0975,4510000.0
2009-08-04 23:20:00,4.09868,4.09868,4.09287,4.09739,4880000.0
2009-08-04 23:21:00,4.09603,4.09822,4.09364,4.09822,3750000.0
2009-08-04 23:22:00,4.09565,4.09801,4.09417,4.09417,6000000.0
2009-08-04 23:23:00,4.09299,4.09773,4.08905,4.09633,3380000.0
2009-08-04 23:24:00,4.09591,4.09635,4.085,4.09309,15400000.0
2009-08-04 23:25:00,4.08949,4.09982,4.08949,4.09982,6750000.0
2009-08-04 23:26:00,4.09162,4.09746,4.09162,4.09746,2250000.0
2009-08-04 23:27:00,4.09665,4.09752,4.08736,4.09752,19900000.0
2009-08-04 23:28:00,4.0972,4.10155,4.08906,4.09949,5630000.0
2009-08-04 23:29:00,4.09463,4.09941,4.09,4.0983,9010000.0
2009-08-04 23:30:00,4.10323,4.10323,4.09712,4.10162,12390000.0
2009-08-04 23:31:00,4.08961,4.09898,4.08961,4.09604,10510000.0
2009-08-04 23:32:00,4.09007,4.10038,4.09007,4.10038,6010000.0
2009-08-04 23:33:00,4.0951,4.1031,4.0951,4.09872,8630000.0
2009-08-04 23:34:00,4.09777,4.10337,4.09254,4.09674,8260000.0
2009-08-04 23:35:00,4.09478,4.10113,4.09229,4.09859,12780000.0
2009-08-04 23:36:00,4.09616,4.10007,4.09003,4.09524,6380000.0
2009-08-04 23:38:00,4.09868,4.0997,4.09228,4.0997,1880000.0
2009-08-04 23:39:00,4.09741,4.09769,4.09741,4.09769,1500000.0
2009-08-04 23:40:00,4.09474,4.0961,4.09217,4.0961,5250000.0
2009-08-04 23:41:00,4.09911,4.09992,4.09718,4.09992,3380000.0
2009-08-04 23:42:00,4.09794,4.09807,4.09794,4.09807,1130000.0
2009-08-04 23:43:00,4.09977,4.09977,4.09353,4.09353,1130000.0
2009-08-04 23:44:00,4.09523,4.10045,4.09067,4.09729,17280000.0
2009-08-04 23:45:00,4.09574,4.10025,4.09462,4.09504,5250000.0
2009-08-04 23:46:00,4.09972,4.09972,4.09972,4.09972,750000.0
2009-08-04 23:47:00,4.09198,4.09899,4.0872,4.09899,5250000.0
2009-08-04 23:48:00,4.09829,4.09829,4.08872,4.09205,2630000.0
2009-08-04 23:49:00,4.09821,4.09905,4.09316,4.09886,5640000.0
2009-08-04 23:51:00,4.09997,4.10005,4.09809,4.09928,4500000.0
2009-08-04 23:52:00,4.09678,4.09922,4.09397,4.09922,3010000.0
2009-08-04 23:53:00,4.10143,4.10263,4.09713,4.09752,6000000.0
2009-08-04 23:54:00,4.10069,4.10069,4.08819,4.10002,4880000.0
2009-08-04 23:55:00,4.09547,4.10069,4.09547,4.10026,2250000.0
2009-08-04 23:56:00,4.10011,4.10021,4.09142,4.10021,3380000.0
2009-08-04 23:57:00,4.09583,4.10147,4.09209,4.09209,4500000.0
2009-08-04 23:58:00,4.09279,4.10125,4.09279,4.10125,2250000.0
2009-08-04 23:59:00,4.10081,4.10136,4.0895,4.09828,18780000.0
2009-08-05 00:00:00,4.10446,4.10735,4.09581,4.10352,6000000.0
2009-08-05 00:01:00,4.10106,4.10106,4.09428,4.09447,3380000.0
2009-08-05 00:02:00,4.09611,4.10018,4.09611,4.10018,3000000.0
2009-08-05 00:03:00,4.09788,4.09788,4.09215,4.09248,4130000.0
2009-08-05 00:04:00,4.09701,4.09726,4.0936,4.0936,2250000.0
2009-08-05 00:05:00,4.08985,4.0965,4.08629,4.09171,3000000.0
2009-08-05 00:06:00,4.09206,4.09517,4.09206,4.09517,2250000.0
2009-08-05 00:07:00,4.0923,4.09706,4.08651,4.09383,20640000.0
2009-08-05 00:08:00,4.08898,4.09913,4.08898,4.0892,6750000.0
2009-08-05 00:09:00,4.08816,4.09618,4.08816,4.09579,3760000.0
2009-08-05 00:10:00,4.09788,4.09788,4.09221,4.09722,6750000.0
2009-08-05 00:11:00,4.08882,4.09828,4.08882,4.09822,3380000.0
2009-08-05 00:12:00,4.09073,4.09672,4.09073,4.09571,2250000.0
2009-08-05 00:13:00,4.09631,4.09843,4.08889,4.09843,4130000.0
2009-08-05 00:14:00,4.09467,4.09788,4.08729,4.094,16890000.0
2009-08-05 00:15:00,4.09808,4.09808,4.09052,4.09052,4880000.0
2009-08-05 00:16:00,4.09166,4.09539,4.08789,4.09539,3000000.0
2009-08-05 00:17:00,4.09222,4.09621,4.08989,4.08989,3750000.0
2009-08-05 00:19:00,4.08422,4.09556,4.08324,4.09556,3000000.0
2009-08-05 00:20:00,4.09723,4.09901,4.08912,4.09477,16510000.0
2009-08-05 00:21:00,4.09048,4.09179,4.09048,4.09179,1500000.0
2009-08-05 00:22:00,4.09298,4.09782,4.09255,4.09671,6010000.0
2009-08-05 00:23:00,4.09296,4.09741,4.08986,4.09741,2260000.0
2009-08-05 00:24:00,4.0957,4.0957,4.09083,4.09226,3750000.0
2009-08-05 00:25:00,4.09707,4.09728,4.09707,4.09728,1130000.0
2009-08-05 00:26:00,4.08784,4.09558,4.08784,4.09262,2630000.0
2009-08-05 00:28:00,4.09627,4.09857,4.09088,4.09585,4880000.0
2009-08-05 00:29:00,4.09469,4.09531,4.08542,4.09227,18030000.0
2009-08-05 00:30:00,4.09195,4.09609,4.08607,4.09608,3380000.0
2009-08-05 00:31:00,4.09601,4.09685,4.08741,4.09183,6760000.0
2009-08-05 00:32:00,4.0982,4.0982,4.09314,4.09314,2250000.0
2009-08-05 00:33:00,4.0981,4.0981,4.09167,4.09736,3380000.0
2009-08-05 00:34:00,4.08887,4.09617,4.08887,4.09617,1130000.0
2009-08-05 00:35:00,4.09084,4.09682,4.09084,4.09682,2250000.0
2009-08-05 00:36:00,4.09227,4.09301,4.09227,4.09301,1130000.0
2009-08-05 00:37:00,4.09572,4.09572,4.08849,4.09239,3750000.0
2009-08-05 00:38:00,4.09567,4.09711,4.08604,4.09123,16160000.0
2009-08-05 00:39:00,4.09843,4.09843,4.08863,4.08863,2630000.0
2009-08-05 00:40:00,4.08997,4.09552,4.08997,4.09552,4500000.0
2009-08-05 00:41:00,4.09161,4.09753,4.09161,4.09753,3390000.0
2009-08-05 00:42:00,4.09687,4.09687,4.0902,4.09105,6000000.0
2009-08-05 00:44:00,4.09233,4.09411,4.08422,4.08987,16880000.0
2009-08-05 00:45:00,4.09614,4.09968,4.09446,4.09446,3000000.0
2009-08-05 00:46:00,4.09186,4.09876,4.08946,4.09876,5630000.0
2009-08-05 00:47:00,4.09422,4.09422,4.0863,4.0863,3000000.0
2009-08-05 00:48:00,4.09653,4.09733,4.09414,4.09733,3000000.0
2009-08-05 00:49:00,4.09777,4.09777,4.08954,4.09573,5260000.0
2009-08-05 00:51:00,4.09091,4.09625,4.09091,4.0922,1880000.0
2009-08-05 00:52:00,4.08802,4.09483,4.08802,4.09483,5250000.0
2009-08-05 00:53:00,4.09444,4.09623,4.08465,4.09263,17250000.0
2009-08-05 00:54:00,4.08506,4.09057,4.08506,4.09057,1880000.0
2009-08-05 00:56:00,4.09344,4.09439,4.09091,4.09439,2250000.0
2009-08-05 00:57:00,4.08982,4.09561,4.08982,4.09561,4880000.0
2009-08-05 00:58:00,4.09667,4.09757,4.08767,4.09436,16140000.0
2009-08-05 01:00:00,4.0988,4.09884,4.08795,4.09784,6000000.0
2009-08-05 01:01:00,4.0935,4.09786,4.09308,4.09786,5250000.0
2009-08-05 01:02:00,4.09703,4.09881,4.08892,4.09457,16510000.0
2009-08-05 01:03:00,4.09512,4.09808,4.09512,4.09782,3000000.0
2009-08-05 01:04:00,4.09827,4.09831,4.08902,4.09672,7880000.0
2009-08-05 01:05:00,4.09553,4.0983,4.09122,4.09677,6000000.0
2009-08-05 01:07:00,4.09417,4.09646,4.09299,4.09646,2250000.0
2009-08-05 01:08:00,4.09746,4.09746,4.08705,4.08705,3010000.0
2009-08-05 01:09:00,4.09289,4.09758,4.09289,4.09452,3000000.0
2009-08-05 01:10:00,4.09856,4.09866,4.08915,4.09722,7880000.0
2009-08-05 01:11:00,4.09402,4.09402,4.09277,4.09277,1500000.0
2009-08-05 01:12:00,4.09528,4.09689,4.09306,4.09686,3000000.0
2009-08-05 01:13:00,4.09861,4.0988,4.0977,4.0988,2250000.0
2009-08-05 01:14:00,4.08341,4.09793,4.08202,4.09793,11260000.0
2009-08-05 01:15:00,4.09895,4.09895,4.09174,4.09837,3000000.0
2009-08-05 01:16:00,4.08656,4.09425,4.08656,4.09425,760000.0
2009-08-05 01:17:00,4.09309,4.09907,4.09267,4.09901,7880000.0
2009-08-05 01:18:00,4.09814,4.09921,4.0891,4.09722,3380000.0
2009-08-05 01:19:00,4.09738,4.09766,4.08984,4.09766,5250000.0
2009-08-05 01:21:00,4.0948,4.09669,4.08904,4.09653,4880000.0
2009-08-05 01:22:00,4.09677,4.09677,4.09446,4.09446,1500000.0
2009-08-05 01:23:00,4.08527,4.09603,4.08527,4.09603,2250000.0
2009-08-05 01:24:00,4.09626,4.09626,4.085,4.085,1500000.0
2009-08-05 01:25:00,4.09266,4.0987,4.09266,4.0987,1500000.0
2009-08-05 01:26:00,4.08884,4.09786,4.08884,4.09786,1130000.0
2009-08-05 01:27:00,4.09353,4.09353,4.08905,4.08905,1130000.0
2009-08-05 01:28:00,4.09664,4.09674,4.09142,4.09397,4890000.0
2009-08-05 01:29:00,4.09344,4.09854,4.09344,4.09802,5260000.0
2009-08-05 01:30:00,4.09819,4.09819,4.09066,4.09066,4130000.0
2009-08-05 01:31:00,4.09849,4.09849,4.09105,4.09657,4880000.0
2009-08-05 01:32:00,4.09551,4.09703,4.08359,4.09703,4880000.0
2009-08-05 01:33:00,4.0983,4.09869,4.08904,4.09869,5630000.0
2009-08-05 01:34:00,4.09838,4.09877,4.09301,4.09877,2250000.0
2009-08-05 01:35:00,4.09525,4.09641,4.09132,4.09315,3390000.0
2009-08-05 01:36:00,4.09833,4.09865,4.09242,4.09767,4130000.0
2009-08-05 01:37:00,4.09665,4.09819,4.08731,4.09819,4510000.0
2009-08-05 01:39:00,4.09045,4.09571,4.09045,4.09548,7130000.0
2009-08-05 01:40:00,4.09775,4.09791,4.09192,4.09572,7130000.0
2009-08-05 01:41:00,4.09716,4.09815,4.08962,4.09339,7130000.0
2009-08-05 01:42:00,4.09159,4.09609,4.0898,4.09194,5250000.0
2009-08-05 01:43:00,4.09696,4.09834,4.09347,4.09834,4500000.0
2009-08-05 01:44:00,4.09327,4.0981,4.08759,4.09334,21760000.0
2009-08-05 01:45:00,4.09465,4.09577,4.09333,4.09333,4130000.0
2009-08-05 01:46:00,4.09531,4.09661,4.09452,4.09661,5630000.0
2009-08-05 01:47:00,4.09594,4.09594,4.0913,4.0913,1880000.0
2009-08-05 01:48:00,4.09647,4.10045,4.09037,4.09406,7880000.0
2009-08-05 01:49:00,4.09804,4.09804,4.09234,4.09234,5630000.0
2009-08-05 01:50:00,4.09842,4.09862,4.09316,4.09862,4140000.0
2009-08-05 01:51:00,4.09731,4.09731,4.09119,4.09698,4130000.0
2009-08-05 01:52:00,4.09243,4.09738,4.08819,4.09727,5250000.0
2009-08-05 01:53:00,4.0956,4.09718,4.08773,4.09718,6380000.0
2009-08-05 01:54:00,4.09097,4.097,4.0891,4.0891,2250000.0
2009-08-05 01:55:00,4.09782,4.09855,4.09301,4.09813,4500000.0
2009-08-05 01:56:00,4.09819,4.09819,4.08829,4.09707,5250000.0
2009-08-05 01:58:00,4.09151,4.0971,4.09151,4.0971,4880000.0
2009-08-05 02:01:00,4.09418,4.09965,4.09418,4.09878,4510000.0
2009-08-05 02:02:00,4.09509,4.09853,4.08758,4.09491,16880000.0
2009-08-05 02:03:00,4.09576,4.09581,4.09539,4.09581,2630000.0
2009-08-05 02:04:00,4.09866,4.09911,4.08922,4.09821,7880000.0
2009-08-05 02:05:00,4.09679,4.09987,4.09401,4.09775,5630000.0
2009-08-05 02:06:00,4.09778,4.09972,4.08907,4.09792,7510000.0
2009-08-05 02:07:00,4.09613,4.09772,4.09234,4.09772,5630000.0
2009-08-05 02:08:00,4.09926,4.10276,4.0941,4.0941,7880000.0
2009-08-05 02:09:00,4.09341,4.09863,4.09263,4.094,6380000.0
2009-08-05 02:10:00,4.09836,4.09836,4.09021,4.09237,7880000.0
2009-08-05 02:11:00,4.09885,4.09885,4.09332,4.09863,4130000.0
2009-08-05 02:12:00,4.09738,4.09786,4.09668,4.09786,4130000.0
2009-08-05 02:13:00,4.08688,4.09911,4.08688,4.08738,6000000.0
2009-08-05 02:14:00,4.09457,4.10102,4.09457,4.09941,5250000.0
2009-08-05 02:15:00,4.09822,4.09822,4.0852,4.08808,7130000.0
2009-08-05 02:16:00,4.09396,4.09793,4.08795,4.09793,4510000.0
2009-08-05 02:17:00,4.09795,4.09795,4.08789,4.08789,5250000.0
2009-08-05 02:18:00,4.09166,4.0981,4.08893,4.0981,6750000.0
2009-08-05 02:19:00,4.09507,4.09797,4.08751,4.09797,7510000.0
2009-08-05 02:20:00,4.08858,4.09654,4.08789,4.09324,6380000.0
2009-08-05 02:21:00,4.09849,4.09849,4.09574,4.09765,5260000.0
2009-08-05 02:22:00,4.09847,4.099,4.09275,4.09275,6000000.0
2009-08-05 02:23:00,4.09107,4.09761,4.09107,4.09761,3750000.0
2009-08-05 02:24:00,4.09617,4.09881,4.09233,4.09257,6760000.0
2009-08-05 02:25:00,4.09347,4.09733,4.08686,4.09525,4130000.0
2009-08-05 02:26:00,4.08915,4.09843,4.08915,4.09721,6760000.0
2009-08-05 02:27:00,4.09208,4.09656,4.08995,4.09634,4500000.0
2009-08-05 02:28:00,4.09053,4.09671,4.0879,4.0879,2250000.0
2009-08-05 02:29:00,4.09828,4.09864,4.09317,4.09816,6000000.0
2009-08-05 02:30:00,4.09803,4.09943,4.08921,4.08921,11630000.0
2009-08-05 02:31:00,4.09726,4.09882,4.08732,4.09733,7510000.0
2009-08-05 02:32:00,4.09924,4.10186,4.09459,4.09481,9760000.0
2009-08-05 02:33:00,4.09371,4.09702,4.08835,4.08835,5630000.0
2009-08-05 02:34:00,4.092,4.0984,4.09031,4.09659,7500000.0
2009-08-05 02:35:00,4.09444,4.09698,4.09059,4.09434,4500000.0
2009-08-05 02:36:00,4.09786,4.09806,4.09241,4.09418,5630000.0
2009-08-05 02:37:00,4.09426,4.09763,4.08728,4.09763,6760000.0
2009-08-05 02:38:00,4.0976,4.09916,4.08982,4.09421,6000000.0
2009-08-05 02:42:00,4.09763,4.0978,4.08968,4.09663,6750000.0
2009-08-05 02:43:00,4.0972,4.09897,4.0936,4.09897,3750000.0
2009-08-05 02:44:00,4.0958,4.09726,4.09175,4.09726,4130000.0
2009-08-05 02:45:00,4.09921,4.09921,4.08899,4.08899,6380000.0
2009-08-05 02:46:00,4.09086,4.09826,4.09086,4.09672,3020000.0
2009-08-05 02:47:00,4.09415,4.09738,4.09201,4.0971,5250000.0
2009-08-05 02:48:00,4.09232,4.09591,4.09232,4.09591,1500000.0
2009-08-05 02:49:00,4.0937,4.09722,4.0904,4.0904,7880000.0
2009-08-05 02:50:00,4.09216,4.0986,4.08816,4.0986,5630000.0
2009-08-05 02:51:00,4.09612,4.0986,4.08688,4.0986,5630000.0
2009-08-05 02:52:00,4.09719,4.09911,4.09328,4.09873,7500000.0
2009-08-05 02:53:00,4.09808,4.09842,4.09233,4.09233,6760000.0
2009-08-05 02:54:00,4.0985,4.0985,4.08956,4.09042,5250000.0
2009-08-05 02:55:00,4.09708,4.09815,4.09708,4.09815,1500000.0
2009-08-05 02:56:00,4.09395,4.09732,4.08753,4.09172,6000000.0
2009-08-05 02:57:00,4.09636,4.09765,4.08524,4.09765,4880000.0
2009-08-05 02:58:00,4.09327,4.09757,4.08785,4.09757,5640000.0
2009-08-05 02:59:00,4.09832,4.09916,4.094,4.09845,6000000.0
2009-08-05 03:00:00,4.09949,4.09949,4.08872,4.08872,7880000.0
2009-08-05 03:01:00,4.09712,4.09809,4.08525,4.09768,5640000.0
2009-08-05 03:02:00,4.09643,4.09784,4.09351,4.09378,5260000.0
2009-08-05 03:03:00,4.09726,4.09912,4.0922,4.09731,7880000.0
2009-08-05 03:04:00,4.09835,4.09835,4.09348,4.09604,6760000.0
2009-08-05 03:05:00,4.09795,4.0981,4.09461,4.0981,3010000.0
2009-08-05 03:06:00,4.09574,4.09574,4.08801,4.08801,4500000.0
2009-08-05 03:07:00,4.09266,4.09705,4.08996,4.09615,7510000.0
2009-08-05 03:08:00,4.0958,4.09909,4.09394,4.09882,4130000.0
2009-08-05 03:09:00,4.09818,4.09823,4.09457,4.09753,5250000.0
2009-08-05 03:10:00,4.09685,4.10212,4.09162,4.09348,5640000.0
2009-08-05 03:11:00,4.09264,4.09719,4.08748,4.09719,4500000.0
2009-08-05 03:12:00,4.08936,4.09923,4.08713,4.08713,7510000.0
2009-08-05 03:13:00,4.09766,4.09847,4.08928,4.09847,4500000.0
2009-08-05 03:14:00,4.09642,4.09861,4.08861,4.09452,10140000.0
2009-08-05 03:15:00,4.09924,4.09924,4.08818,4.09377,7510000.0
2009-08-05 03:16:00,4.09213,4.09973,4.08965,4.08965,12000000.0
2009-08-05 03:17:00,4.09218,4.0991,4.08875,4.09817,7140000.0
2009-08-05 03:18:00,4.09144,4.10086,4.08873,4.08873,7130000.0
2009-08-05 03:19:00,4.08857,4.09756,4.0859,4.09621,8260000.0
2009-08-05 03:20:00,4.09619,4.09673,4.08523,4.09673,7890000.0
2009-08-05 03:21:00,4.0948,4.09758,4.08853,4.0935,8630000.0
2009-08-05 03:22:00,4.09108,4.09676,4.0888,4.09574,6000000.0
2009-08-05 03:23:00,4.09443,4.09808,4.08463,4.09808,8630000.0
2009-08-05 03:24:00,4.09875,4.09875,4.08961,4.09839,6760000.0
2009-08-05 03:25:00,4.09343,4.09847,4.08786,4.09496,8630000.0
2009-08-05 03:26:00,4.09175,4.09926,4.09175,4.09868,6380000.0
2009-08-05 03:27:00,4.09971,4.10202,4.08805,4.08805,6760000.0
2009-08-05 03:28:00,4.09626,4.09764,4.09249,4.09764,5630000.0
2009-08-05 03:29:00,4.09741,4.09903,4.09135,4.09903,4880000.0
2009-08-05 03:30:00,4.09954,4.09954,4.09373,4.09406,9000000.0
2009-08-05 03:31:00,4.09726,4.09814,4.09299,4.09299,5630000.0
2009-08-05 03:32:00,4.0969,4.09826,4.0876,4.09826,6760000.0
2009-08-05 03:33:00,4.0988,4.10185,4.08915,4.08915,8250000.0
2009-08-05 03:34:00,4.09405,4.09847,4.0871,4.09847,7510000.0
2009-08-05 03:35:00,4.09271,4.0972,4.09218,4.09278,6750000.0
2009-08-05 03:36:00,4.09807,4.09866,4.08922,4.09785,10500000.0
2009-08-05 03:37:00,4.09592,4.09741,4.09168,4.09711,8630000.0
2009-08-05 03:38:00,4.09148,4.09707,4.08551,4.09707,6380000.0
2009-08-05 03:39:00,4.09914,4.09914,4.09071,4.0935,4890000.0
2009-08-05 03:40:00,4.08943,4.10208,4.08943,4.09955,12400000.0
2009-08-05 03:41:00,4.0929,4.09728,4.08619,4.09728,14630000.0
2009-08-05 03:42:00,4.09867,4.09867,4.08537,4.09286,17640000.0
2009-08-05 03:43:00,4.09085,4.09729,4.08511,4.09729,12770000.0
2009-08-05 03:44:00,4.09666,4.09723,4.08785,4.09723,3750000.0
2009-08-05 03:45:00,4.09866,4.09913,4.08953,4.09772,9380000.0
2009-08-05 03:46:00,4.08985,4.10268,4.08985,4.09482,11250000.0
2009-08-05 03:47:00,4.09701,4.09852,4.08917,4.08922,5260000.0
2009-08-05 03:48:00,4.09165,4.09751,4.08814,4.09548,10150000.0
2009-08-05 03:49:00,4.09325,4.09822,4.08835,4.09085,9760000.0
2009-08-05 03:50:00,4.08749,4.09798,4.08749,4.09331,4130000.0
2009-08-05 03:51:00,4.09615,4.09709,4.08333,4.09709,14260000.0
2009-08-05 03:52:00,4.09261,4.10013,4.08881,4.09416,10880000.0
2009-08-05 03:53:00,4.09195,4.09874,4.08846,4.08846,8250000.0
2009-08-05 03:55:00,4.09819,4.09819,4.08581,4.09719,6000000.0
2009-08-05 03:56:00,4.09258,4.10072,4.08954,4.09388,6750000.0
2009-08-05 03:57:00,4.09811,4.09909,4.08903,4.09707,6750000.0
2009-08-05 03:58:00,4.09388,4.0982,4.08802,4.0982,6010000.0
2009-08-05 03:59:00,4.09838,4.09888,4.09366,4.09888,4510000.0
2009-08-05 04:00:00,4.09757,4.09896,4.08832,4.08832,9390000.0
2009-08-05 04:01:00,4.09818,4.09961,4.08944,4.09769,5260000.0
2009-08-05 04:03:00,4.09702,4.09911,4.08922,4.09911,7880000.0
2009-08-05 04:04:00,4.09569,4.09887,4.08876,4.09873,4510000.0
2009-08-05 04:05:00,4.09506,4.09807,4.09298,4.09425,4510000.0
2009-08-05 04:06:00,4.09769,4.0989,4.09358,4.09622,4500000.0
2009-08-05 04:07:00,4.09606,4.0976,4.09224,4.09545,6750000.0
2009-08-05 04:08:00,4.09374,4.09886,4.08942,4.09748,7140000.0
2009-08-05 04:09:00,4.08988,4.09524,4.08619,4.09138,5640000.0
2009-08-05 04:10:00,4.09624,4.09874,4.09321,4.09811,3380000.0
2009-08-05 04:11:00,4.09445,4.09723,4.08812,4.09253,4880000.0
2009-08-05 04:12:00,4.09438,4.09575,4.08754,4.09193,6010000.0
2009-08-05 04:13:00,4.09214,4.09735,4.09084,4.0932,4510000.0
2009-08-05 04:14:00,4.09562,4.09562,4.08685,4.09517,3750000.0
2009-08-05 04:15:00,4.09889,4.0996,4.08897,4.08897,10140000.0
2009-08-05 04:16:00,4.08623,4.09704,4.08623,4.09704,3760000.0
2009-08-05 04:17:00,4.10018,4.10501,4.0877,4.0877,6380000.0
2009-08-05 04:18:00,4.09235,4.09817,4.0898,4.0979,7880000.0
2009-08-05 04:19:00,4.0986,4.09891,4.09379,4.0987,6770000.0
2009-08-05 04:20:00,4.09409,4.09791,4.09112,4.09712,9760000.0
2009-08-05 04:21:00,4.09362,4.09978,4.08969,4.08969,7880000.0
2009-08-05 04:22:00,4.0936,4.09971,4.0936,4.09895,6750000.0
2009-08-05 04:23:00,4.09787,4.09852,4.08733,4.08733,4880000.0
2009-08-05 04:24:00,4.1006,4.10427,4.09119,4.09119,10130000.0
2009-08-05 04:25:00,4.09819,4.09819,4.09199,4.09734,4510000.0
2009-08-05 04:26:00,4.08896,4.09855,4.08856,4.09508,12380000.0
2009-08-05 04:27:00,4.09142,4.09629,4.08722,4.09629,4130000.0
2009-08-05 04:28:00,4.09711,4.10064,4.08802,4.08802,11270000.0
2009-08-05 04:29:00,4.09772,4.09772,4.09176,4.09227,2250000.0
2009-08-05 04:30:00,4.09587,4.10091,4.08973,4.08973,10890000.0
2009-08-05 04:32:00,4.09458,4.09757,4.09172,4.09757,6000000.0
2009-08-05 04:34:00,4.09167,4.09527,4.08602,4.09476,5630000.0
2009-08-05 04:35:00,4.09823,4.09823,4.0855,4.08883,9380000.0
2009-08-05 04:36:00,4.09916,4.10042,4.0943,4.09914,7500000.0
2009-08-05 04:37:00,4.09033,4.09716,4.08914,4.09716,3750000.0
2009-08-05 04:38:00,4.09523,4.09729,4.09236,4.09578,5250000.0
2009-08-05 04:39:00,4.0966,4.10027,4.0891,4.0891,6010000.0
2009-08-05 04:40:00,4.08919,4.09748,4.08919,4.09626,7130000.0
2009-08-05 04:41:00,4.09906,4.09906,4.08877,4.09726,4880000.0
2009-08-05 04:42:00,4.09481,4.09818,4.09461,4.09768,4880000.0
2009-08-05 04:43:00,4.09946,4.10035,4.09197,4.09197,7500000.0
2009-08-05 04:44:00,4.09727,4.09727,4.08505,4.08799,7130000.0
2009-08-05 04:45:00,4.09227,4.10214,4.09227,4.09525,7520000.0
2009-08-05 04:46:00,4.09439,4.09882,4.08942,4.08942,8270000.0
2009-08-05 04:47:00,4.09902,4.09902,4.08866,4.09683,7880000.0
2009-08-05 04:48:00,4.09035,4.09938,4.08918,4.08918,7880000.0
2009-08-05 04:49:00,4.09849,4.09849,4.09299,4.09299,1500000.0
2009-08-05 04:50:00,4.09617,4.09739,4.09612,4.09612,4500000.0
2009-08-05 04:51:00,4.09747,4.09747,4.08627,4.08753,7510000.0
2009-08-05 04:52:00,4.098,4.098,4.09023,4.09662,4130000.0
2009-08-05 04:53:00,4.09831,4.09831,4.08799,4.08799,7880000.0
2009-08-05 04:54:00,4.09318,4.09613,4.09298,4.0939,3380000.0
2009-08-05 04:55:00,4.09057,4.09657,4.08671,4.09657,4500000.0
2009-08-05 04:56:00,4.08979,4.10052,4.08979,4.09407,5630000.0
2009-08-05 04:57:00,4.09551,4.10224,4.09035,4.09035,8260000.0
2009-08-05 04:58:00,4.0943,4.09941,4.08971,4.09559,4510000.0
2009-08-05 04:59:00,4.09936,4.10043,4.09045,4.09045,7880000.0
2009-08-05 05:00:00,4.09441,4.10229,4.09051,4.0945,8640000.0
2009-08-05 05:01:00,4.08894,4.09841,4.08894,4.09831,7880000.0
2009-08-05 05:02:00,4.09637,4.09777,4.08764,4.08764,7890000.0
2009-08-05 05:03:00,4.09846,4.10191,4.09073,4.09073,4140000.0
2009-08-05 05:04:00,4.09624,4.09791,4.08867,4.08867,9010000.0
2009-08-05 05:05:00,4.09788,4.09797,4.09188,4.09419,4130000.0
2009-08-05 05:06:00,4.09587,4.09876,4.0936,4.0986,6380000.0
2009-08-05 05:07:00,4.09801,4.09849,4.08845,4.08845,10130000.0
2009-08-05 05:08:00,4.09306,4.09834,4.08829,4.09834,4880000.0
2009-08-05 05:09:00,4.09744,4.10232,4.08981,4.09232,9750000.0
2009-08-05 05:10:00,4.09769,4.09952,4.0937,4.09402,4890000.0
2009-08-05 05:11:00,4.09847,4.09847,4.0859,4.09332,9760000.0
2009-08-05 05:12:00,4.08957,4.10179,4.08957,4.09821,7890000.0
2009-08-05 05:13:00,4.09653,4.0985,4.08674,4.09813,6770000.0
2009-08-05 05:14:00,4.09732,4.09882,4.08942,4.09664,5260000.0
2009-08-05 05:15:00,4.09907,4.09907,4.08656,4.08812,8640000.0
2009-08-05 05:16:00,4.09148,4.09747,4.08871,4.08871,6000000.0
2009-08-05 05:17:00,4.09662,4.09808,4.09527,4.09808,3750000.0
2009-08-05 05:18:00,4.09348,4.09804,4.08909,4.09528,3750000.0
2009-08-05 05:19:00,4.0983,4.09891,4.09354,4.09891,7880000.0
2009-08-05 05:20:00,4.09827,4.09862,4.0925,4.09324,4890000.0
2009-08-05 05:21:00,4.09881,4.09881,4.09198,4.09473,6000000.0
2009-08-05 05:22:00,4.09887,4.10057,4.09472,4.09779,5630000.0
2009-08-05 05:23:00,4.09453,4.09598,4.08643,4.09585,7510000.0
2009-08-05 05:24:00,4.09469,4.09863,4.08957,4.09816,6000000.0
2009-08-05 05:25:00,4.09566,4.09829,4.08893,4.08893,6750000.0
2009-08-05 05:26:00,4.09281,4.09984,4.09281,4.09916,4880000.0
2009-08-05 05:27:00,4.09547,4.09768,4.08793,4.09731,4880000.0
2009-08-05 05:28:00,4.0975,4.10021,4.08883,4.09845,6760000.0
2009-08-05 05:30:00,4.09774,4.09774,4.09079,4.09761,4500000.0
2009-08-05 05:31:00,4.09201,4.09947,4.09201,4.0988,4500000.0
2009-08-05 05:32:00,4.09199,4.09737,4.09158,4.09223,7500000.0
2009-08-05 05:33:00,4.09646,4.09842,4.09155,4.09842,6760000.0
2009-08-05 05:34:00,4.09735,4.10056,4.08954,4.08954,5260000.0
2009-08-05 05:35:00,4.08952,4.09911,4.08952,4.09787,6750000.0
2009-08-05 05:36:00,4.09799,4.09799,4.08769,4.09532,10510000.0
2009-08-05 05:37:00,4.09314,4.10045,4.09037,4.09847,9010000.0
2009-08-05 05:38:00,4.09359,4.09752,4.08823,4.09537,7140000.0
2009-08-05 05:39:00,4.08583,4.09779,4.08549,4.09272,9020000.0
2009-08-05 05:40:00,4.09869,4.09869,4.08913,4.09422,5630000.0
2009-08-05 05:41:00,4.09749,4.09842,4.0874,4.09427,7130000.0
2009-08-05 05:42:00,4.09889,4.10062,4.0907,4.09295,5630000.0
2009-08-05 05:43:00,4.09635,4.09851,4.08342,4.09851,7140000.0
2009-08-05 05:44:00,4.09137,4.10218,4.09092,4.09092,4880000.0
2009-08-05 05:45:00,4.09906,4.09906,4.08783,4.09272,5250000.0
2009-08-05 05:46:00,4.09995,4.09995,4.08941,4.09572,5250000.0
2009-08-05 05:47:00,4.09782,4.09782,4.09126,4.09239,6380000.0
2009-08-05 05:48:00,4.09206,4.0965,4.09066,4.09526,4510000.0
2009-08-05 05:49:00,4.09878,4.09878,4.09397,4.0987,3380000.0
2009-08-05 05:50:00,4.09573,4.09938,4.09206,4.09465,10130000.0
2009-08-05 05:51:00,4.0883,4.09746,4.0883,4.09743,8630000.0
2009-08-05 05:52:00,4.09333,4.09946,4.09318,4.09318,7500000.0
2009-08-05 05:53:00,4.09599,4.09775,4.08924,4.09721,5260000.0
2009-08-05 05:54:00,4.09923,4.09984,4.09034,4.09573,6380000.0
2009-08-05 05:55:00,4.09842,4.09842,4.09464,4.09825,7890000.0
2009-08-05 05:56:00,4.09734,4.09778,4.08505,4.09778,4880000.0
2009-08-05 05:57:00,4.09444,4.09773,4.09097,4.09747,6770000.0
2009-08-05 05:58:00,4.09762,4.09762,4.09146,4.09404,6750000.0
2009-08-05 05:59:00,4.09813,4.0993,4.09535,4.09882,7890000.0
2009-08-05 06:00:00,4.09949,4.09949,4.08702,4.09606,12750000.0
2009-08-05 06:01:00,4.09907,4.09929,4.08931,4.08931,5270000.0
2009-08-05 06:02:00,4.09973,4.09973,4.09135,4.0934,6000000.0
2009-08-05 06:03:00,4.09843,4.09843,4.08755,4.09745,6010000.0
2009-08-05 06:04:00,4.09401,4.09801,4.09094,4.09801,10890000.0
2009-08-05 06:05:00,4.08952,4.09845,4.08952,4.09371,6760000.0
2009-08-05 06:06:00,4.09053,4.09672,4.09053,4.09667,6380000.0
2009-08-05 06:07:00,4.09722,4.09878,4.09398,4.09878,7500000.0
2009-08-05 06:08:00,4.0974,4.09993,4.09365,4.09365,7510000.0
2009-08-05 06:09:00,4.09809,4.09931,4.09348,4.09816,5630000.0
2009-08-05 06:10:00,4.09819,4.09902,4.092,4.092,6010000.0
2009-08-05 06:11:00,4.08834,4.09698,4.08727,4.09428,4890000.0
2009-08-05 06:12:00,4.09124,4.09897,4.09124,4.09897,6750000.0
2009-08-05 06:13:00,4.09572,4.10293,4.09074,4.09403,9770000.0
2009-08-05 06:14:00,4.09227,4.09687,4.09227,4.09611,3750000.0
2009-08-05 06:15:00,4.09601,4.0994,4.09044,4.09368,7510000.0
2009-08-05 06:16:00,4.09815,4.0982,4.09131,4.09746,5640000.0
2009-08-05 06:17:00,4.08738,4.09771,4.08738,4.09267,7130000.0
2009-08-05 06:18:00,4.0892,4.09461,4.0892,4.09352,9390000.0
2009-08-05 06:19:00,4.0973,4.09856,4.09161,4.09328,4510000.0
2009-08-05 06:20:00,4.09139,4.09866,4.08973,4.09325,7140000.0
2009-08-05 06:21:00,4.09777,4.09777,4.09296,4.09681,6380000.0
2009-08-05 06:22:00,4.09613,4.10037,4.0904,4.09752,7140000.0
2009-08-05 06:23:00,4.09341,4.09916,4.09288,4.09746,7890000.0
2009-08-05 06:24:00,4.09816,4.0989,4.09333,4.09697,6380000.0
2009-08-05 06:25:00,4.09676,4.10008,4.09411,4.09824,5250000.0
2009-08-05 06:26:00,4.09799,4.09931,4.0893,4.09802,6760000.0
2009-08-05 06:27:00,4.09534,4.09814,4.08921,4.08921,4880000.0
2009-08-05 06:28:00,4.09981,4.10247,4.09209,4.09405,8640000.0
2009-08-05 06:29:00,4.08865,4.09554,4.08513,4.09554,10500000.0
2009-08-05 06:30:00,4.0989,4.10087,4.09455,4.09781,7880000.0
2009-08-05 06:31:00,4.09322,4.10168,4.09322,4.09468,7510000.0
2009-08-05 06:32:00,4.09029,4.1006,4.09029,4.09786,6000000.0
2009-08-05 06:33:00,4.09916,4.09916,4.09464,4.09639,6380000.0
2009-08-05 06:34:00,4.09626,4.10177,4.09041,4.09041,5640000.0
2009-08-05 06:35:00,4.09423,4.10077,4.09112,4.09715,7880000.0
2009-08-05 06:36:00,4.09358,4.09826,4.08977,4.09826,5630000.0
2009-08-05 06:38:00,4.09586,4.09769,4.08796,4.09769,6390000.0
2009-08-05 06:39:00,4.09812,4.09875,4.09291,4.0941,6380000.0
2009-08-05 06:40:00,4.09344,4.09898,4.09333,4.09501,5630000.0
2009-08-05 06:41:00,4.099,4.09923,4.08971,4.08971,9760000.0
2009-08-05 06:42:00,4.09974,4.10481,4.09114,4.09114,5270000.0
2009-08-05 06:43:00,4.0978,4.09893,4.0882,4.09695,6010000.0
2009-08-05 06:44:00,4.09885,4.10003,4.09407,4.09417,5630000.0
2009-08-05 06:45:00,4.09832,4.09832,4.0929,4.09825,5250000.0
2009-08-05 06:46:00,4.09755,4.09795,4.09547,4.09689,4510000.0
2009-08-05 06:47:00,4.09866,4.10009,4.09133,4.09889,9000000.0
2009-08-05 06:48:00,4.0982,4.0982,4.08883,4.09709,5250000.0
2009-08-05 06:49:00,4.09495,4.09789,4.0932,4.09454,5250000.0
2009-08-05 06:50:00,4.09697,4.09721,4.09054,4.09336,7130000.0
2009-08-05 06:51:00,4.09487,4.09785,4.09487,4.09664,9380000.0
2009-08-05 06:52:00,4.09228,4.09676,4.08668,4.09571,6380000.0
2009-08-05 06:53:00,4.09804,4.09804,4.09195,4.09511,5630000.0
2009-08-05 06:54:00,4.09207,4.0967,4.0915,4.0967,9010000.0
2009-08-05 06:55:00,4.09045,4.10138,4.09045,4.09956,7890000.0
2009-08-05 06:56:00,4.09477,4.09846,4.08912,4.09344,7500000.0
2009-08-05 06:57:00,4.09836,4.09949,4.09333,4.09869,6380000.0
2009-08-05 06:58:00,4.09739,4.09904,4.08975,4.09904,6760000.0
2009-08-05 06:59:00,4.09702,4.10035,4.09337,4.09337,6770000.0
2009-08-05 07:00:00,4.09662,4.10027,4.09603,4.09603,6750000.0
2009-08-05 07:01:00,4.09737,4.09978,4.09361,4.09523,5640000.0
2009-08-05 07:02:00,4.09659,4.09725,4.09241,4.09619,7130000.0
2009-08-05 07:03:00,4.09629,4.09808,4.0885,4.09689,12750000.0
2009-08-05 07:04:00,4.09747,4.09747,4.09351,4.09441,5250000.0
2009-08-05 07:05:00,4.09283,4.09857,4.08776,4.09366,9760000.0
2009-08-05 07:06:00,4.08552,4.09728,4.08552,4.09728,7130000.0
2009-08-05 07:07:00,4.09359,4.09976,4.09359,4.09432,9770000.0
2009-08-05 07:08:00,4.0969,4.09851,4.08836,4.09851,6380000.0
2009-08-05 07:09:00,4.09235,4.10044,4.08826,4.08826,9000000.0
2009-08-05 07:10:00,4.0972,4.09973,4.0879,4.09612,9380000.0
2009-08-05 07:11:00,4.09806,4.09829,4.0925,4.09388,6770000.0
2009-08-05 07:12:00,4.08914,4.09873,4.08914,4.09873,6750000.0
2009-08-05 07:13:00,4.09392,4.09762,4.09305,4.09721,9010000.0
2009-08-05 07:14:00,4.09838,4.09838,4.09175,4.09811,6380000.0
2009-08-05 07:15:00,4.09667,4.09783,4.09199,4.09783,7130000.0
2009-08-05 07:16:00,4.0961,4.09673,4.08893,4.09017,6760000.0
2009-08-05 07:17:00,4.09184,4.09863,4.08722,4.09863,8630000.0
2009-08-05 07:18:00,4.09666,4.09864,4.09001,4.09864,9010000.0
2009-08-05 07:19:00,4.0983,4.0983,4.09198,4.09603,5640000.0
2009-08-05 07:20:00,4.09616,4.09683,4.08714,4.09256,5260000.0
2009-08-05 07:21:00,4.09532,4.09897,4.08924,4.09713,9020000.0
2009-08-05 07:22:00,4.0973,4.09931,4.09367,4.09931,5630000.0
2009-08-05 07:23:00,4.09669,4.10035,4.09036,4.09913,10130000.0
2009-08-05 07:24:00,4.09915,4.09915,4.09189,4.09772,8260000.0
2009-08-05 07:25:00,4.09803,4.09819,4.09059,4.09819,6010000.0
2009-08-05 07:26:00,4.0993,4.0993,4.08928,4.09638,7890000.0
2009-08-05 07:27:00,4.09289,4.09835,4.09289,4.09835,6390000.0
2009-08-05 07:28:00,4.09507,4.09882,4.08982,4.09788,6750000.0
2009-08-05 07:29:00,4.0975,4.10088,4.09357,4.09597,6750000.0
2009-08-05 07:30:00,4.09532,4.10341,4.09532,4.10049,12390000.0
2009-08-05 07:31:00,4.09813,4.09813,4.08802,4.09789,10140000.0
2009-08-05 07:32:00,4.09775,4.09851,4.09286,4.09705,8250000.0
2009-08-05 07:33:00,4.09146,4.09763,4.08617,4.09742,7130000.0
2009-08-05 07:34:00,4.0886,4.09924,4.0886,4.09693,8250000.0
2009-08-05 07:35:00,4.09689,4.10037,4.09399,4.09887,6760000.0
2009-08-05 07:36:00,4.09188,4.09519,4.08459,4.09279,7500000.0
2009-08-05 07:37:00,4.09448,4.10006,4.08949,4.09747,7130000.0
2009-08-05 07:38:00,4.09629,4.09777,4.09373,4.09697,8630000.0
2009-08-05 07:39:00,4.09655,4.09668,4.08969,4.09493,10510000.0
2009-08-05 07:40:00,4.09675,4.10006,4.09344,4.0942,7140000.0
2009-08-05 07:41:00,4.09658,4.09786,4.08741,4.09398,5630000.0
2009-08-05 07:42:00,4.09215,4.10145,4.09215,4.0992,7130000.0
2009-08-05 07:43:00,4.0965,4.0965,4.09218,4.09636,6390000.0
2009-08-05 07:44:00,4.09469,4.10187,4.09027,4.09027,8630000.0
2009-08-05 07:45:00,4.09972,4.09988,4.08934,4.09852,5260000.0
2009-08-05 07:46:00,4.0969,4.09738,4.08762,4.09738,6390000.0
2009-08-05 07:47:00,4.09562,4.09694,4.09422,4.09422,4880000.0
2009-08-05 07:48:00,4.0926,4.10088,4.08565,4.09747,7520000.0
2009-08-05 07:49:00,4.09432,4.09943,4.09266,4.09402,7130000.0
2009-08-05 07:50:00,4.0996,4.10001,4.08975,4.09448,6010000.0
2009-08-05 07:51:00,4.09055,4.09904,4.09055,4.09791,6000000.0
2009-08-05 07:52:00,4.09895,4.10015,4.09077,4.0963,7510000.0
2009-08-05 07:53:00,4.09605,4.10201,4.09215,4.09928,8260000.0
2009-08-05 07:54:00,4.10074,4.10347,4.09279,4.09611,8640000.0
2009-08-05 07:55:00,4.10003,4.10003,4.08939,4.09845,7890000.0
2009-08-05 07:56:00,4.09065,4.10135,4.09065,4.09931,7880000.0
2009-08-05 07:57:00,4.09774,4.10294,4.09325,4.09387,7500000.0
2009-08-05 07:58:00,4.09747,4.09747,4.09192,4.09363,4880000.0
2009-08-05 07:59:00,4.09994,4.09994,4.08872,4.09466,6010000.0
2009-08-05 08:00:00,4.09769,4.1012,4.0971,4.09942,9390000.0
2009-08-05 08:01:00,4.09996,4.10083,4.09456,4.09502,9380000.0
2009-08-05 08:02:00,4.0968,4.10046,4.0915,4.09989,5250000.0
2009-08-05 08:03:00,4.09381,4.09884,4.08939,4.09036,9010000.0
2009-08-05 08:04:00,4.09254,4.0987,4.09039,4.0987,6000000.0
2009-08-05 08:05:00,4.09484,4.10098,4.08859,4.10098,6390000.0
2009-08-05 08:06:00,4.10072,4.10378,4.09286,4.10118,7500000.0
2009-08-05 08:07:00,4.10151,4.10221,4.09663,4.10023,4880000.0
2009-08-05 08:08:00,4.10067,4.10154,4.09178,4.0964,6010000.0
2009-08-05 08:09:00,4.09438,4.09667,4.0883,4.09544,7130000.0
2009-08-05 08:10:00,4.09209,4.10011,4.09158,4.09996,5250000.0
2009-08-05 08:11:00,4.09602,4.10034,4.09602,4.09977,4130000.0
2009-08-05 08:12:00,4.09852,4.0987,4.08875,4.09119,7140000.0
2009-08-05 08:13:00,4.10154,4.10251,4.09164,4.09796,4880000.0
2009-08-05 08:14:00,4.10194,4.10283,4.09535,4.09794,10880000.0
2009-08-05 08:15:00,4.10345,4.10345,4.097,4.10289,5630000.0
2009-08-05 08:16:00,4.09284,4.10272,4.09284,4.09762,5270000.0
2009-08-05 08:17:00,4.10264,4.10264,4.09373,4.10026,4510000.0
2009-08-05 08:18:00,4.10261,4.10261,4.09583,4.10225,8270000.0
2009-08-05 08:19:00,4.10285,4.10285,4.09168,4.10227,7520000.0
2009-08-05 08:20:00,4.09804,4.10433,4.09447,4.10433,7130000.0
2009-08-05 08:21:00,4.10378,4.10413,4.09919,4.10065,6380000.0
2009-08-05 08:22:00,4.0992,4.10368,4.09443,4.10207,5250000.0
2009-08-05 08:23:00,4.10463,4.10498,4.09382,4.09955,5250000.0
2009-08-05 08:24:00,4.10265,4.10473,4.09825,4.10473,7500000.0
2009-08-05 08:25:00,4.10446,4.1053,4.09741,4.10507,9010000.0
2009-08-05 08:26:00,4.10313,4.10538,4.09564,4.09564,6380000.0
2009-08-05 08:27:00,4.10003,4.10988,4.10003,4.10833,9770000.0
2009-08-05 08:28:00,4.10728,4.10915,4.09739,4.10915,9010000.0
2009-08-05 08:29:00,4.10333,4.10668,4.09628,4.10364,9020000.0
2009-08-05 08:30:00,4.1043,4.10711,4.0968,4.10711,5630000.0
2009-08-05 08:31:00,4.10917,4.10952,4.09781,4.10378,9390000.0
2009-08-05 08:32:00,4.10834,4.10916,4.10112,4.10277,8630000.0
2009-08-05 08:33:00,4.10227,4.10923,4.10227,4.10689,7140000.0
2009-08-05 08:34:00,4.10688,4.107,4.10076,4.10355,9390000.0
2009-08-05 08:35:00,4.10526,4.10554,4.09646,4.10246,6770000.0
2009-08-05 08:36:00,4.10586,4.10916,4.10367,4.1078,6760000.0
2009-08-05 08:37:00,4.10491,4.10765,4.10357,4.10552,7880000.0
2009-08-05 08:38:00,4.10129,4.10598,4.10017,4.10443,5260000.0
2009-08-05 08:39:00,4.10798,4.10871,4.09872,4.10797,7510000.0
2009-08-05 08:40:00,4.10522,4.10956,4.09907,4.10348,6380000.0
2009-08-05 08:41:00,4.11005,4.11005,4.10372,4.10846,6750000.0
2009-08-05 08:42:00,4.10439,4.11027,4.10439,4.10826,7500000.0
2009-08-05 08:43:00,4.10953,4.11027,4.10152,4.11027,7130000.0
2009-08-05 08:44:00,4.10938,4.11131,4.10249,4.10948,7130000.0
2009-08-05 08:45:00,4.11117,4.11117,4.10745,4.11072,4880000.0
2009-08-05 08:46:00,4.10143,4.11229,4.10143,4.10628,10500000.0
2009-08-05 08:47:00,4.10676,4.10948,4.10603,4.10813,5260000.0
2009-08-05 08:48:00,4.10801,4.11034,4.10308,4.10719,7880000.0
2009-08-05 08:49:00,4.11186,4.11339,4.10391,4.1092,6750000.0
2009-08-05 08:50:00,4.10601,4.11211,4.10284,4.10408,6750000.0
2009-08-05 08:51:00,4.11252,4.11613,4.10157,4.1101,4880000.0
2009-08-05 08:52:00,4.10583,4.1173,4.10358,4.1173,9380000.0
2009-08-05 08:53:00,4.11746,4.11755,4.10847,4.11136,10880000.0
2009-08-05 08:54:00,4.12002,4.12002,4.10981,4.11961,8260000.0
2009-08-05 08:55:00,4.11646,4.11653,4.10691,4.11393,7130000.0
2009-08-05 08:56:00,4.11914,4.11961,4.11345,4.11867,5250000.0
2009-08-05 08:57:00,4.11757,4.11905,4.10705,4.10979,6000000.0
2009-08-05 08:58:00,4.11915,4.11942,4.1073,4.11942,5630000.0
2009-08-05 08:59:00,4.11588,4.12028,4.11187,4.12028,6010000.0
2009-08-05 09:00:00,4.11544,4.11796,4.10566,4.11796,6010000.0
2009-08-05 09:01:00,4.11859,4.11859,4.10703,4.11658,6380000.0
2009-08-05 09:02:00,4.11734,4.11842,4.10912,4.11842,5630000.0
2009-08-05 09:03:00,4.11623,4.11849,4.10917,4.11849,9010000.0
2009-08-05 09:04:00,4.11808,4.11859,4.10612,4.11785,7880000.0
2009-08-05 09:05:00,4.11718,4.11815,4.11104,4.11597,7890000.0
2009-08-05 09:06:00,4.11927,4.12274,4.1118,4.11412,7880000.0
2009-08-05 09:07:00,4.11929,4.12073,4.11059,4.11059,7130000.0
2009-08-05 09:08:00,4.11648,4.11975,4.11174,4.11878,7890000.0
2009-08-05 09:09:00,4.11475,4.11938,4.11475,4.1187,7140000.0
2009-08-05 09:10:00,4.11711,4.11909,4.10765,4.11233,8630000.0
2009-08-05 09:11:00,4.10751,4.11934,4.10751,4.11934,5250000.0
2009-08-05 09:12:00,4.11807,4.11996,4.1127,4.11804,6750000.0
2009-08-05 09:13:00,4.11327,4.11647,4.10787,4.11647,4140000.0
2009-08-05 09:14:00,4.11864,4.11864,4.1092,4.11358,6750000.0
2009-08-05 09:15:00,4.10449,4.11418,4.10449,4.11371,8640000.0
2009-08-05 09:16:00,4.11099,4.11272,4.1039,4.10958,13520000.0
2009-08-05 09:17:00,4.11242,4.1126,4.10198,4.1126,9760000.0
2009-08-05 09:18:00,4.11441,4.11489,4.10497,4.108,7890000.0
2009-08-05 09:19:00,4.10924,4.11443,4.10233,4.11354,10140000.0
2009-08-05 09:20:00,4.11436,4.11436,4.10231,4.11335,9000000.0
2009-08-05 09:21:00,4.11191,4.11449,4.10697,4.11336,5630000.0
2009-08-05 09:22:00,4.11235,4.11235,4.10526,4.10597,8630000.0
2009-08-05 09:23:00,4.11268,4.11479,4.10535,4.11279,9000000.0
2009-08-05 09:24:00,4.10853,4.11499,4.10853,4.1147,6380000.0
2009-08-05 09:25:00,4.10901,4.11363,4.10566,4.10995,9750000.0
2009-08-05 09:26:00,4.11462,4.11587,4.10594,4.11336,12760000.0
2009-08-05 09:27:00,4.10587,4.11613,4.10587,4.1156,6020000.0
2009-08-05 09:28:00,4.11434,4.11496,4.10557,4.11057,7880000.0
2009-08-05 09:29:00,4.10951,4.11453,4.10826,4.11453,6750000.0
2009-08-05 09:30:00,4.11264,4.11883,4.10829,4.11683,8630000.0
2009-08-05 09:31:00,4.11084,4.11802,4.10685,4.10685,7500000.0
2009-08-05 09:32:00,4.11336,4.11689,4.10812,4.11372,8630000.0
2009-08-05 09:33:00,4.11336,4.11846,4.11333,4.11333,5250000.0
2009-08-05 09:34:00,4.11569,4.11751,4.10664,4.1164,8250000.0
2009-08-05 09:35:00,4.11172,4.11963,4.10908,4.11211,7500000.0
2009-08-05 09:36:00,4.11355,4.11695,4.10898,4.11549,8630000.0
2009-08-05 09:37:00,4.11614,4.11803,4.10954,4.11016,6750000.0
2009-08-05 09:38:00,4.11068,4.11609,4.10852,4.11421,4880000.0
2009-08-05 09:39:00,4.11276,4.1149,4.10879,4.1149,6010000.0
2009-08-05 09:40:00,4.11427,4.11775,4.10661,4.11571,8630000.0
2009-08-05 09:41:00,4.1139,4.11497,4.10581,4.11294,5260000.0
2009-08-05 09:42:00,4.11413,4.11518,4.10578,4.10902,9380000.0
2009-08-05 09:43:00,4.10848,4.11226,4.10756,4.10971,6380000.0
2009-08-05 09:44:00,4.11095,4.11565,4.10997,4.11388,6380000.0
2009-08-05 09:45:00,4.11576,4.11576,4.10844,4.11239,5630000.0
2009-08-05 09:46:00,4.10812,4.11576,4.10812,4.11576,4510000.0
2009-08-05 09:47:00,4.1113,4.1198,4.10921,4.10921,6000000.0
2009-08-05 09:48:00,4.11114,4.11718,4.10535,4.11418,7130000.0
2009-08-05 09:49:00,4.11747,4.11747,4.10801,4.11411,6750000.0
2009-08-05 09:50:00,4.11157,4.11693,4.10735,4.10735,11260000.0
2009-08-05 09:51:00,4.11144,4.11429,4.10629,4.10911,4510000.0
2009-08-05 09:52:00,4.10394,4.11421,4.10394,4.1096,10130000.0
2009-08-05 09:53:00,4.11003,4.11498,4.10457,4.10956,11250000.0
2009-08-05 09:54:00,4.10411,4.11019,4.10411,4.1081,5260000.0
2009-08-05 09:55:00,4.1,4.10528,4.09909,4.10115,4510000.0
2009-08-05 09:56:00,4.1065,4.10812,4.09677,4.1069,7130000.0
2009-08-05 09:57:00,4.09908,4.10832,4.09651,4.09933,7140000.0
2009-08-05 09:58:00,4.09579,4.10661,4.09579,4.10279,4880000.0
2009-08-05 09:59:00,4.10518,4.10694,4.09557,4.1,9750000.0
2009-08-05 10:00:00,4.09835,4.10407,4.09327,4.09957,8640000.0
2009-08-05 10:01:00,4.09895,4.10597,4.09523,4.10088,11650000.0
2009-08-05 10:02:00,4.09444,4.10869,4.09444,4.10648,10880000.0
2009-08-05 10:03:00,4.0988,4.10852,4.09837,4.10852,5250000.0
2009-08-05 10:04:00,4.10618,4.10883,4.0975,4.10454,7510000.0
2009-08-05 10:05:00,4.10793,4.10836,4.09542,4.09542,6760000.0
2009-08-05 10:06:00,4.10706,4.10706,4.09655,4.10029,9020000.0
2009-08-05 10:07:00,4.10254,4.10254,4.0939,4.10211,6380000.0
2009-08-05 10:08:00,4.09844,4.10124,4.09516,4.0999,6000000.0
2009-08-05 10:09:00,4.10175,4.10175,4.09878,4.0996,6380000.0
2009-08-05 10:10:00,4.09726,4.10157,4.09532,4.10053,9380000.0
2009-08-05 10:11:00,4.09811,4.09909,4.08746,4.09909,5250000.0
2009-08-05 10:12:00,4.09512,4.10071,4.09057,4.09602,6750000.0
2009-08-05 10:13:00,4.0946,4.10642,4.09446,4.09915,9380000.0
2009-08-05 10:14:00,4.0995,4.10427,4.09438,4.09771,9400000.0
2009-08-05 10:15:00,4.0962,4.1025,4.09501,4.10199,7140000.0
2009-08-05 10:16:00,4.09163,4.10147,4.091,4.091,9760000.0
2009-08-05 10:17:00,4.10182,4.10182,4.09713,4.10137,4880000.0
2009-08-05 10:18:00,4.10122,4.1021,4.09843,4.10097,7130000.0
2009-08-05 10:19:00,4.10104,4.10213,4.09201,4.09715,7880000.0
2009-08-05 10:20:00,4.10265,4.10468,4.09761,4.09815,6010000.0
2009-08-05 10:21:00,4.09433,4.10415,4.09369,4.09369,9000000.0
2009-08-05 10:22:00,4.10063,4.10266,4.09771,4.09771,6380000.0
2009-08-05 10:23:00,4.10264,4.10356,4.09318,4.10222,6000000.0
2009-08-05 10:24:00,4.10195,4.10317,4.0967,4.10317,6760000.0
2009-08-05 10:25:00,4.10164,4.10386,4.0954,4.09605,6760000.0
2009-08-05 10:26:00,4.10268,4.10361,4.0979,4.10192,6000000.0
2009-08-05 10:27:00,4.09271,4.10348,4.09271,4.09321,4880000.0
2009-08-05 10:28:00,4.10132,4.10207,4.09544,4.09883,10130000.0
2009-08-05 10:29:00,4.10097,4.10277,4.09332,4.10214,8250000.0
2009-08-05 10:30:00,4.09829,4.10373,4.09405,4.09405,10500000.0
2009-08-05 10:31:00,4.1009,4.10389,4.09595,4.10389,8640000.0
2009-08-05 10:32:00,4.09832,4.10553,4.09516,4.09993,10140000.0
2009-08-05 10:33:00,4.10235,4.10247,4.09546,4.10078,8630000.0
2009-08-05 10:34:00,4.09913,4.10628,4.0979,4.10157,6380000.0
2009-08-05 10:35:00,4.10179,4.10566,4.09847,4.10566,9000000.0
2009-08-05 10:36:00,4.10253,4.10576,4.09998,4.1032,6380000.0
2009-08-05 10:37:00,4.10599,4.10767,4.1017,4.10424,7890000.0
2009-08-05 10:38:00,4.10101,4.1063,4.09922,4.10478,8250000.0
2009-08-05 10:39:00,4.10132,4.10635,4.10056,4.10635,7130000.0
2009-08-05 10:40:00,4.1015,4.10453,4.09786,4.10453,5630000.0
2009-08-05 10:41:00,4.10574,4.10574,4.09363,4.10315,8260000.0
2009-08-05 10:42:00,4.10472,4.10596,4.0958,4.1,5640000.0
2009-08-05 10:43:00,4.10482,4.10584,4.10245,4.10245,4510000.0
2009-08-05 10:44:00,4.10646,4.10843,4.0999,4.10526,9010000.0
2009-08-05 10:45:00,4.10067,4.10548,4.09935,4.1013,6000000.0
2009-08-05 10:46:00,4.10291,4.10538,4.0941,4.10519,7130000.0
2009-08-05 10:47:00,4.10649,4.10649,4.09831,4.10482,7520000.0
2009-08-05 10:48:00,4.10342,4.10571,4.09787,4.10082,7140000.0
2009-08-05 10:49:00,4.09949,4.10559,4.09777,4.1031,6760000.0
2009-08-05 10:50:00,4.0994,4.10526,4.09575,4.10351,6750000.0
2009-08-05 10:51:00,4.10452,4.10596,4.09854,4.09854,6380000.0
2009-08-05 10:52:00,4.10483,4.10616,4.10092,4.10382,7510000.0
2009-08-05 10:53:00,4.09855,4.10636,4.09855,4.10417,6000000.0
2009-08-05 10:54:00,4.10255,4.10504,4.09958,4.10498,6380000.0
2009-08-05 10:55:00,4.10321,4.10543,4.09844,4.10204,8250000.0
2009-08-05 10:56:00,4.10338,4.10461,4.09773,4.10457,8630000.0
2009-08-05 10:57:00,4.09526,4.10414,4.09526,4.1041,5250000.0
2009-08-05 10:58:00,4.09825,4.10401,4.09821,4.10401,7510000.0
2009-08-05 10:59:00,4.10291,4.1044,4.09527,4.10307,6000000.0
2009-08-05 11:00:00,4.10671,4.10671,4.09701,4.09996,6020000.0
2009-08-05 11:01:00,4.10309,4.11078,4.09842,4.10674,6380000.0
2009-08-05 11:02:00,4.10501,4.10598,4.10166,4.10598,4510000.0
2009-08-05 11:03:00,4.10539,4.10606,4.09419,4.09419,8640000.0
2009-08-05 11:04:00,4.10196,4.10667,4.09859,4.10421,10880000.0
2009-08-05 11:05:00,4.09434,4.10495,4.09434,4.10319,5630000.0
2009-08-05 11:06:00,4.10106,4.10543,4.09785,4.1042,9010000.0
2009-08-05 11:07:00,4.10187,4.10651,4.09646,4.10191,5630000.0
2009-08-05 11:08:00,4.1062,4.10631,4.09458,4.10543,9010000.0
2009-08-05 11:09:00,4.09741,4.10643,4.09741,4.10217,4140000.0
2009-08-05 11:10:00,4.10704,4.10868,4.0999,4.10159,7880000.0
2009-08-05 11:11:00,4.10586,4.10625,4.09748,4.10488,6750000.0
2009-08-05 11:12:00,4.10573,4.10655,4.09954,4.10229,5630000.0
2009-08-05 11:13:00,4.10186,4.10859,4.10186,4.10637,7130000.0
2009-08-05 11:14:00,4.09875,4.10598,4.09754,4.10598,6380000.0
2009-08-05 11:15:00,4.10244,4.1066,4.09903,4.09903,6380000.0
2009-08-05 11:16:00,4.10427,4.10429,4.09748,4.10412,7880000.0
2009-08-05 11:17:00,4.09971,4.10514,4.09813,4.10433,6750000.0
2009-08-05 11:18:00,4.10186,4.10879,4.10186,4.10341,7500000.0
2009-08-05 11:19:00,4.10677,4.10677,4.10066,4.10675,5260000.0
2009-08-05 11:20:00,4.10685,4.10693,4.09735,4.10108,7500000.0
2009-08-05 11:21:00,4.10704,4.10704,4.09851,4.10263,8260000.0
2009-08-05 11:22:00,4.10678,4.10775,4.10306,4.10507,8260000.0
2009-08-05 11:23:00,4.10104,4.1066,4.09795,4.09795,7130000.0
2009-08-05 11:24:00,4.10611,4.10796,4.09906,4.10256,10890000.0
2009-08-05 11:25:00,4.10555,4.10633,4.09926,4.10098,6010000.0
2009-08-05 11:26:00,4.10245,4.10524,4.09575,4.10524,4890000.0
2009-08-05 11:27:00,4.1046,4.10541,4.10349,4.10477,4880000.0
2009-08-05 11:28:00,4.10087,4.10453,4.10087,4.10453,6750000.0
2009-08-05 11:29:00,4.10278,4.10735,4.09836,4.09997,6020000.0
2009-08-05 11:30:00,4.10178,4.10599,4.09941,4.10285,6010000.0
2009-08-05 11:31:00,4.10247,4.10538,4.0998,4.10482,7510000.0
2009-08-05 11:32:00,4.10566,4.10751,4.10198,4.10751,4140000.0
2009-08-05 11:33:00,4.10833,4.10877,4.09718,4.09718,10510000.0
2009-08-05 11:34:00,4.10304,4.1057,4.1004,4.10294,6010000.0
2009-08-05 11:35:00,4.10263,4.10772,4.09917,4.09917,11260000.0
2009-08-05 11:36:00,4.10178,4.1064,4.0963,4.10598,9010000.0
2009-08-05 11:37:00,4.10486,4.10654,4.09395,4.10488,7510000.0
2009-08-05 11:38:00,4.10012,4.10432,4.09178,4.10432,8260000.0
2009-08-05 11:39:00,4.10458,4.1051,4.09593,4.0973,7510000.0
2009-08-05 11:40:00,4.10181,4.10578,4.10012,4.10555,6000000.0
2009-08-05 11:41:00,4.10429,4.1059,4.09666,4.10556,7890000.0
2009-08-05 11:42:00,4.1052,4.1052,4.09695,4.10421,4510000.0
2009-08-05 11:43:00,4.10561,4.10561,4.09505,4.0998,7510000.0
2009-08-05 11:44:00,4.10587,4.10587,4.09331,4.10363,6010000.0
2009-08-05 11:45:00,4.1061,4.10717,4.10097,4.10342,9760000.0
2009-08-05 11:46:00,4.09599,4.10712,4.09599,4.10107,13130000.0
2009-08-05 11:47:00,4.10465,4.10576,4.09961,4.10499,7500000.0
2009-08-05 11:48:00,4.10429,4.10519,4.0979,4.10519,5250000.0
2009-08-05 11:49:00,4.09926,4.10317,4.09267,4.10254,7130000.0
2009-08-05 11:50:00,4.10077,4.10443,4.09805,4.10382,6750000.0
2009-08-05 11:51:00,4.10318,4.10381,4.09229,4.10257,7510000.0
2009-08-05 11:52:00,4.10171,4.10189,4.09284,4.10189,8250000.0
2009-08-05 11:53:00,4.09985,4.10603,4.09821,4.10446,8630000.0
2009-08-05 11:54:00,4.10548,4.10548,4.09763,4.09763,5630000.0
2009-08-05 11:55:00,4.10556,4.10556,4.09326,4.0972,10130000.0
2009-08-05 11:56:00,4.10433,4.10433,4.10235,4.10278,5250000.0
2009-08-05 11:57:00,4.10382,4.10519,4.09796,4.10289,9400000.0
2009-08-05 11:58:00,4.1045,4.1045,4.0934,4.10337,6770000.0
2009-08-05 11:59:00,4.1006,4.10402,4.09155,4.10083,6000000.0
2009-08-05 12:00:00,4.10183,4.10183,4.09369,4.09923,7130000.0
2009-08-05 12:01:00,4.09503,4.1011,4.09496,4.09496,4510000.0
2009-08-05 12:02:00,4.09629,4.10141,4.09624,4.10015,4880000.0
2009-08-05 12:03:00,4.09984,4.09984,4.09343,4.09812,6010000.0
2009-08-05 12:04:00,4.09879,4.0998,4.08907,4.09586,6750000.0
2009-08-05 12:05:00,4.09794,4.09822,4.08891,4.09657,5250000.0
2009-08-05 12:06:00,4.09752,4.09752,4.08756,4.08756,8630000.0
2009-08-05 12:07:00,4.09787,4.10105,4.08979,4.09443,5250000.0
2009-08-05 12:08:00,4.0981,4.10303,4.09317,4.09862,7500000.0
2009-08-05 12:09:00,4.09798,4.09948,4.08996,4.09948,7130000.0
2009-08-05 12:10:00,4.10055,4.1019,4.09059,4.10033,11260000.0
2009-08-05 12:11:00,4.10019,4.10066,4.09048,4.09959,10880000.0
2009-08-05 12:12:00,4.09419,4.09792,4.0911,4.09763,6750000.0
2009-08-05 12:13:00,4.09976,4.10027,4.09388,4.09935,6000000.0
2009-08-05 12:14:00,4.09261,4.10458,4.09261,4.10458,4880000.0
2009-08-05 12:15:00,4.09785,4.10378,4.09644,4.10241,4880000.0
2009-08-05 12:16:00,4.0973,4.10152,4.09564,4.1001,9380000.0
2009-08-05 12:17:00,4.10089,4.10215,4.09531,4.10183,6380000.0
2009-08-05 12:18:00,4.10167,4.10437,4.09339,4.09736,7880000.0
2009-08-05 12:19:00,4.09363,4.10463,4.09316,4.09449,5260000.0
2009-08-05 12:20:00,4.09898,4.10258,4.09276,4.0968,7130000.0
2009-08-05 12:21:00,4.09517,4.10102,4.0921,4.09874,7510000.0
2009-08-05 12:22:00,4.0995,4.0995,4.08811,4.09891,5630000.0
2009-08-05 12:23:00,4.09107,4.10132,4.09107,4.09953,6000000.0
2009-08-05 12:24:00,4.09841,4.1011,4.09125,4.09989,6020000.0
2009-08-05 12:25:00,4.10033,4.10668,4.09329,4.09871,7500000.0
2009-08-05 12:26:00,4.10028,4.10246,4.08982,4.09574,10510000.0
2009-08-05 12:27:00,4.09678,4.10269,4.09264,4.10079,6760000.0
2009-08-05 12:28:00,4.09943,4.09955,4.09075,4.09955,7510000.0
2009-08-05 12:29:00,4.10059,4.10442,4.09543,4.09719,6760000.0
2009-08-05 12:30:00,4.10111,4.10638,4.09712,4.10152,10510000.0
2009-08-05 12:31:00,4.09897,4.10272,4.09588,4.09669,8260000.0
2009-08-05 12:32:00,4.10211,4.10213,4.09498,4.10141,12390000.0
2009-08-05 12:33:00,4.10072,4.10323,4.09662,4.10015,8630000.0
2009-08-05 12:34:00,4.09599,4.10138,4.09221,4.09221,6000000.0
2009-08-05 12:35:00,4.1021,4.1021,4.08987,4.09796,7130000.0
2009-08-05 12:36:00,4.10208,4.10734,4.09358,4.10273,6760000.0
2009-08-05 12:37:00,4.10251,4.10302,4.09324,4.09324,7510000.0
2009-08-05 12:38:00,4.09957,4.10273,4.09688,4.09719,7130000.0
2009-08-05 12:39:00,4.1015,4.10152,4.0946,4.09926,5250000.0
2009-08-05 12:40:00,4.09276,4.10284,4.09181,4.10284,9000000.0
2009-08-05 12:41:00,4.10139,4.1023,4.09768,4.09768,7880000.0
2009-08-05 12:42:00,4.10176,4.10358,4.09804,4.10358,5260000.0
2009-08-05 12:43:00,4.10078,4.10191,4.0955,4.10121,8630000.0
2009-08-05 12:44:00,4.0996,4.10168,4.09227,4.09704,6380000.0
2009-08-05 12:45:00,4.09028,4.09965,4.08931,4.09876,4880000.0
2009-08-05 12:46:00,4.09212,4.09814,4.08693,4.09281,6010000.0
2009-08-05 12:47:00,4.09579,4.09629,4.0883,4.09487,6010000.0
2009-08-05 12:48:00,4.08998,4.09584,4.08505,4.09016,9760000.0
2009-08-05 12:49:00,4.09674,4.0973,4.08933,4.0957,8630000.0
2009-08-05 12:50:00,4.09357,4.09616,4.08829,4.09412,7880000.0
2009-08-05 12:51:00,4.08523,4.0942,4.08523,4.09032,9380000.0
2009-08-05 12:52:00,4.0967,4.0992,4.08749,4.09804,4510000.0
2009-08-05 12:53:00,4.09673,4.09673,4.09103,4.09574,6010000.0
2009-08-05 12:54:00,4.0962,4.0962,4.08959,4.09564,7880000.0
2009-08-05 12:55:00,4.09402,4.0962,4.08696,4.09224,6750000.0
2009-08-05 12:56:00,4.09789,4.09789,4.09057,4.09714,12760000.0
2009-08-05 12:57:00,4.09752,4.09752,4.08742,4.08742,6760000.0
2009-08-05 12:58:00,4.09132,4.09697,4.09056,4.09537,6750000.0
2009-08-05 12:59:00,4.09261,4.09691,4.09063,4.09642,6760000.0
2009-08-05 13:00:00,4.09185,4.09667,4.08533,4.08899,11260000.0
2009-08-05 13:01:00,4.09151,4.09744,4.0893,4.09201,6750000.0
2009-08-05 13:02:00,4.09523,4.09523,4.08476,4.08932,6380000.0
2009-08-05 13:03:00,4.09428,4.09508,4.08788,4.09161,6750000.0
2009-08-05 13:04:00,4.0946,4.09694,4.08643,4.09405,8630000.0
2009-08-05 13:05:00,4.09461,4.09482,4.08942,4.09473,9760000.0
2009-08-05 13:06:00,4.09266,4.09396,4.08878,4.09353,7880000.0
2009-08-05 13:07:00,4.08635,4.09184,4.08112,4.0875,5630000.0
2009-08-05 13:08:00,4.09446,4.09446,4.08724,4.08905,9010000.0
2009-08-05 13:09:00,4.09287,4.09421,4.08257,4.09106,8250000.0
2009-08-05 13:10:00,4.09045,4.09434,4.08153,4.08634,7880000.0
2009-08-05 13:11:00,4.08953,4.09056,4.08449,4.08929,11250000.0
2009-08-05 13:12:00,4.08625,4.09179,4.08132,4.09179,7130000.0
2009-08-05 13:13:00,4.09312,4.09312,4.08509,4.09234,5630000.0
2009-08-05 13:14:00,4.08736,4.09312,4.08117,4.08709,7130000.0
2009-08-05 13:15:00,4.09098,4.09365,4.09071,4.09362,4880000.0
2009-08-05 13:16:00,4.08612,4.09328,4.08236,4.08492,6390000.0
2009-08-05 13:17:00,4.08189,4.09256,4.08189,4.09256,5630000.0
2009-08-05 13:18:00,4.0882,4.09414,4.08312,4.09261,6010000.0
2009-08-05 13:19:00,4.08755,4.094,4.08514,4.08514,6010000.0
2009-08-05 13:20:00,4.09162,4.09334,4.08434,4.09334,5260000.0
2009-08-05 13:21:00,4.0887,4.09131,4.08394,4.08394,7130000.0
2009-08-05 13:22:00,4.09459,4.09576,4.08993,4.09303,5630000.0
2009-08-05 13:23:00,4.08665,4.09348,4.08299,4.09199,6010000.0
2009-08-05 13:24:00,4.08773,4.09151,4.08228,4.08845,6010000.0
2009-08-05 13:25:00,4.0913,4.09363,4.08501,4.09363,5630000.0
2009-08-05 13:26:00,4.09279,4.09434,4.08801,4.09395,7510000.0
2009-08-05 13:27:00,4.09406,4.09503,4.09218,4.09503,4510000.0
2009-08-05 13:28:00,4.09581,4.09581,4.08979,4.09525,5630000.0
2009-08-05 13:29:00,4.09052,4.09408,4.08378,4.094,7880000.0
2009-08-05 13:30:00,4.09174,4.09403,4.08407,4.09347,11640000.0
2009-08-05 13:31:00,4.08868,4.09538,4.08868,4.09176,4880000.0
2009-08-05 13:32:00,4.09058,4.09538,4.08535,4.09436,8630000.0
2009-08-05 13:33:00,4.08759,4.09357,4.08759,4.09221,9760000.0
2009-08-05 13:34:00,4.08856,4.09644,4.08553,4.09033,9380000.0
2009-08-05 13:35:00,4.09232,4.09539,4.08443,4.09459,8630000.0
2009-08-05 13:36:00,4.09207,4.09714,4.08942,4.09456,8260000.0
2009-08-05 13:37:00,4.08229,4.0916,4.08149,4.08691,9010000.0
2009-08-05 13:38:00,4.08892,4.09494,4.08754,4.09007,7130000.0
2009-08-05 13:39:00,4.09296,4.09438,4.08905,4.09399,9390000.0
2009-08-05 13:40:00,4.0935,4.09489,4.08849,4.09077,8250000.0
2009-08-05 13:41:00,4.09518,4.09531,4.08952,4.09531,4890000.0
2009-08-05 13:42:00,4.09277,4.09548,4.08703,4.08868,5260000.0
2009-08-05 13:43:00,4.09574,4.09574,4.08944,4.08947,6010000.0
2009-08-05 13:44:00,4.09288,4.09413,4.08905,4.08905,7510000.0
2009-08-05 13:45:00,4.09482,4.09776,4.08758,4.09776,7130000.0
2009-08-05 13:46:00,4.09061,4.09681,4.09061,4.09679,5630000.0
2009-08-05 13:47:00,4.08975,4.09726,4.08477,4.09726,7500000.0
2009-08-05 13:48:00,4.09633,4.09841,4.08863,4.08863,9380000.0
2009-08-05 13:49:00,4.09664,4.09664,4.08798,4.09181,8270000.0
2009-08-05 13:50:00,4.0948,4.09635,4.09071,4.09635,7880000.0
2009-08-05 13:51:00,4.08775,4.09573,4.08775,4.09573,7880000.0
2009-08-05 13:52:00,4.09108,4.09636,4.09108,4.09216,6750000.0
2009-08-05 13:53:00,4.09764,4.10147,4.08981,4.09537,7880000.0
2009-08-05 13:54:00,4.09201,4.09795,4.08993,4.09279,7500000.0
2009-08-05 13:55:00,4.09574,4.09732,4.08824,4.09611,9390000.0
2009-08-05 13:56:00,4.0964,4.0964,4.08901,4.08909,7500000.0
2009-08-05 13:57:00,4.09472,4.09945,4.08831,4.09863,8630000.0
2009-08-05 13:58:00,4.09364,4.10057,4.09014,4.09191,8650000.0
2009-08-05 13:59:00,4.09876,4.10055,4.09016,4.09973,9390000.0
2009-08-05 14:00:00,4.09823,4.09877,4.08822,4.09877,6390000.0
2009-08-05 14:01:00,4.09831,4.0987,4.09256,4.09256,6000000.0
2009-08-05 14:02:00,4.08815,4.09773,4.08815,4.09637,4880000.0
2009-08-05 14:03:00,4.09821,4.09821,4.08606,4.09763,6770000.0
2009-08-05 14:04:00,4.09461,4.09868,4.08879,4.09261,6750000.0
2009-08-05 14:05:00,4.09623,4.09854,4.08686,4.09366,9390000.0
2009-08-05 14:06:00,4.09265,4.09894,4.09013,4.09873,10500000.0
2009-08-05 14:07:00,4.09642,4.09782,4.09182,4.0929,5250000.0
2009-08-05 14:08:00,4.09858,4.09858,4.08651,4.09513,5630000.0
2009-08-05 14:09:00,4.09714,4.09783,4.09201,4.09201,5630000.0
2009-08-05 14:10:00,4.09231,4.09894,4.08899,4.09295,9390000.0
2009-08-05 14:11:00,4.09133,4.09783,4.08533,4.09783,6750000.0
2009-08-05 14:12:00,4.0976,4.0976,4.08823,4.09506,5250000.0
2009-08-05 14:13:00,4.09799,4.09971,4.09412,4.09945,6000000.0
2009-08-05 14:14:00,4.09554,4.09925,4.08876,4.09846,7880000.0
2009-08-05 14:15:00,4.09216,4.09771,4.08778,4.09579,4880000.0
2009-08-05 14:16:00,4.09645,4.09645,4.09144,4.09151,6380000.0
2009-08-05 14:17:00,4.09592,4.09764,4.09145,4.09764,9010000.0
2009-08-05 14:18:00,4.0937,4.09874,4.08988,4.0975,5250000.0
2009-08-05 14:19:00,4.09537,4.0974,4.0875,4.0974,8250000.0
2009-08-05 14:20:00,4.0954,4.09866,4.0871,4.09647,6760000.0
2009-08-05 14:21:00,4.09543,4.09819,4.08676,4.09333,7500000.0
2009-08-05 14:22:00,4.09814,4.0984,4.09268,4.0984,8630000.0
2009-08-05 14:23:00,4.09371,4.10023,4.09201,4.09975,6380000.0
2009-08-05 14:24:00,4.09336,4.10127,4.09336,4.10025,7140000.0
2009-08-05 14:25:00,4.09598,4.10266,4.09071,4.10194,6760000.0
2009-08-05 14:26:00,4.09861,4.09861,4.08976,4.09437,6010000.0
2009-08-05 14:27:00,4.09964,4.10073,4.09075,4.09842,7520000.0
2009-08-05 14:28:00,4.09616,4.10171,4.09051,4.09861,8650000.0
2009-08-05 14:29:00,4.09569,4.10271,4.08712,4.10271,8640000.0
2009-08-05 14:30:00,4.10367,4.10367,4.09498,4.09816,6760000.0
2009-08-05 14:31:00,4.09914,4.10492,4.096,4.10134,7510000.0
2009-08-05 14:32:00,4.0973,4.10134,4.09195,4.10134,8640000.0
2009-08-05 14:33:00,4.10164,4.10296,4.09409,4.09947,7510000.0
2009-08-05 14:34:00,4.09861,4.10413,4.09588,4.10235,9010000.0
2009-08-05 14:35:00,4.10037,4.10354,4.09669,4.10251,6400000.0
2009-08-05 14:36:00,4.10326,4.10326,4.09629,4.10159,5630000.0
2009-08-05 14:37:00,4.10124,4.10304,4.09285,4.09727,6760000.0
2009-08-05 14:38:00,4.10322,4.10322,4.08927,4.10133,6760000.0
2009-08-05 14:39:00,4.09805,4.10274,4.09707,4.09707,7130000.0
2009-08-05 14:40:00,4.09753,4.10121,4.09464,4.09693,5260000.0
2009-08-05 14:41:00,4.09792,4.10152,4.09546,4.09648,5250000.0
2009-08-05 14:42:00,4.09549,4.10228,4.09062,4.10122,6750000.0
2009-08-05 14:43:00,4.09922,4.10216,4.09867,4.09867,4890000.0
2009-08-05 14:44:00,4.10186,4.10239,4.09204,4.10239,6760000.0
2009-08-05 14:45:00,4.10066,4.10263,4.09882,4.10178,7130000.0
2009-08-05 14:46:00,4.10081,4.10151,4.09031,4.10079,8250000.0
2009-08-05 14:47:00,4.1003,4.10487,4.09305,4.10087,7130000.0
2009-08-05 14:48:00,4.10027,4.10409,4.09709,4.09938,5630000.0
2009-08-05 14:49:00,4.10096,4.10615,4.09586,4.10377,4880000.0
2009-08-05 14:50:00,4.09841,4.1065,4.09578,4.09578,6000000.0
2009-08-05 14:51:00,4.10386,4.10795,4.102,4.10795,6750000.0
2009-08-05 14:52:00,4.10322,4.10718,4.1005,4.10681,7500000.0
2009-08-05 14:53:00,4.09756,4.1077,4.09756,4.10056,9760000.0
2009-08-05 14:54:00,4.10626,4.10676,4.10091,4.10457,7500000.0
2009-08-05 14:55:00,4.1065,4.10706,4.0978,4.10197,8630000.0
2009-08-05 14:56:00,4.10636,4.10759,4.09691,4.10562,9380000.0
2009-08-05 14:57:00,4.10097,4.10516,4.09641,4.10232,10130000.0
2009-08-05 14:58:00,4.10023,4.10605,4.10023,4.10489,11260000.0
2009-08-05 14:59:00,4.10404,4.1071,4.10112,4.10518,4880000.0
2009-08-05 15:00:00,4.10547,4.10547,4.09438,4.10397,7890000.0
2009-08-05 15:01:00,4.10018,4.10577,4.09984,4.10569,4890000.0
2009-08-05 15:02:00,4.10077,4.10543,4.09961,4.10479,9390000.0
2009-08-05 15:03:00,4.10036,4.10563,4.09974,4.09974,5630000.0
2009-08-05 15:04:00,4.10281,4.10376,4.09199,4.09795,5630000.0
2009-08-05 15:05:00,4.1027,4.10521,4.09582,4.10337,6000000.0
2009-08-05 15:06:00,4.09905,4.10585,4.09905,4.10359,5250000.0
2009-08-05 15:07:00,4.10301,4.10667,4.10001,4.10332,8260000.0
2009-08-05 15:08:00,4.10329,4.10443,4.09898,4.10231,4510000.0
2009-08-05 15:09:00,4.09894,4.10484,4.09849,4.10338,8640000.0
2009-08-05 15:10:00,4.09901,4.10361,4.09394,4.10118,6390000.0
2009-08-05 15:11:00,4.09312,4.10436,4.09312,4.10251,6760000.0
2009-08-05 15:12:00,4.10192,4.10348,4.09722,4.0982,7510000.0
2009-08-05 15:13:00,4.10106,4.10295,4.09641,4.10295,7500000.0
2009-08-05 15:14:00,4.10366,4.10366,4.09789,4.10237,4510000.0
2009-08-05 15:15:00,4.10446,4.10543,4.09376,4.10543,7890000.0
2009-08-05 15:16:00,4.10321,4.10355,4.09428,4.10091,9010000.0
2009-08-05 15:17:00,4.0982,4.10461,4.0982,4.10042,5250000.0
2009-08-05 15:18:00,4.10288,4.10288,4.10093,4.10257,6000000.0
2009-08-05 15:19:00,4.10086,4.10323,4.09758,4.09969,7130000.0
2009-08-05 15:20:00,4.10007,4.10541,4.09467,4.10222,12010000.0
2009-08-05 15:21:00,4.10458,4.10458,4.09411,4.10268,5630000.0
2009-08-05 15:22:00,4.0947,4.10321,4.0947,4.09916,5250000.0
2009-08-05 15:23:00,4.10316,4.10397,4.09806,4.09834,6000000.0
2009-08-05 15:24:00,4.09824,4.10567,4.09456,4.10567,6010000.0
2009-08-05 15:25:00,4.10146,4.10589,4.09926,4.10197,7130000.0
2009-08-05 15:26:00,4.10122,4.10388,4.0979,4.0979,4880000.0
2009-08-05 15:27:00,4.10203,4.1049,4.10104,4.10383,5260000.0
2009-08-05 15:28:00,4.09937,4.10416,4.09428,4.10388,4510000.0
2009-08-05 15:29:00,4.10434,4.10434,4.09588,4.10363,11260000.0
2009-08-05 15:30:00,4.10327,4.10349,4.09696,4.10239,6390000.0
2009-08-05 15:31:00,4.09828,4.10408,4.09765,4.10408,5250000.0
2009-08-05 15:32:00,4.1046,4.10587,4.09926,4.09996,7140000.0
2009-08-05 15:33:00,4.10176,4.10461,4.09793,4.10461,8630000.0
2009-08-05 15:34:00,4.10557,4.10557,4.09774,4.09774,6000000.0
2009-08-05 15:35:00,4.10171,4.1079,4.09725,4.1079,6760000.0
2009-08-05 15:36:00,4.10657,4.10894,4.10077,4.10714,7130000.0
2009-08-05 15:37:00,4.10568,4.10573,4.09815,4.10347,10510000.0
2009-08-05 15:38:00,4.10028,4.10579,4.09561,4.10513,8260000.0
2009-08-05 15:39:00,4.10122,4.10612,4.09985,4.1061,4140000.0
2009-08-05 15:40:00,4.10516,4.10688,4.09716,4.10649,4880000.0
2009-08-05 15:41:00,4.10634,4.10836,4.09805,4.10722,9390000.0
2009-08-05 15:42:00,4.10802,4.10836,4.102,4.10273,4880000.0
2009-08-05 15:43:00,4.10483,4.10799,4.10197,4.10799,6750000.0
2009-08-05 15:44:00,4.09701,4.10642,4.09623,4.10415,10520000.0
2009-08-05 15:45:00,4.10615,4.10615,4.0934,4.10463,7880000.0
2009-08-05 15:46:00,4.10066,4.10451,4.09954,4.10393,5630000.0
2009-08-05 15:47:00,4.10201,4.10307,4.0985,4.10263,7880000.0
2009-08-05 15:48:00,4.1016,4.10317,4.09569,4.09977,7130000.0
2009-08-05 15:49:00,4.10017,4.1043,4.09416,4.10252,7500000.0
2009-08-05 15:50:00,4.10098,4.10522,4.096,4.10436,7520000.0
2009-08-05 15:51:00,4.10112,4.10559,4.09874,4.10222,5260000.0
2009-08-05 15:52:00,4.10002,4.10467,4.10002,4.10189,5260000.0
2009-08-05 15:53:00,4.10498,4.10498,4.09844,4.10405,6380000.0
2009-08-05 15:54:00,4.10404,4.10406,4.09813,4.10371,7130000.0
2009-08-05 15:55:00,4.10393,4.10431,4.09917,4.09995,9750000.0
2009-08-05 15:56:00,4.10296,4.10296,4.09233,4.09939,6750000.0
2009-08-05 15:57:00,4.1005,4.10487,4.09518,4.09518,6390000.0
2009-08-05 15:58:00,4.09996,4.10618,4.09996,4.10375,7890000.0
2009-08-05 15:59:00,4.09983,4.10424,4.09848,4.10179,6380000.0
2009-08-05 16:00:00,4.09673,4.10553,4.09673,4.09956,6380000.0
2009-08-05 16:01:00,4.09921,4.10952,4.09837,4.09915,6010000.0
2009-08-05 16:02:00,4.10782,4.10782,4.10278,4.10325,8260000.0
2009-08-05 16:03:00,4.10733,4.1085,4.10455,4.10593,4880000.0
2009-08-05 16:04:00,4.10374,4.10695,4.09964,4.10332,6010000.0
2009-08-05 16:05:00,4.1015,4.10804,4.1015,4.10661,7500000.0
2009-08-05 16:06:00,4.10765,4.10765,4.09795,4.09795,5250000.0
2009-08-05 16:07:00,4.10103,4.10887,4.09657,4.10728,9750000.0
2009-08-05 16:08:00,4.10838,4.10935,4.09927,4.09927,7880000.0
2009-08-05 16:09:00,4.1091,4.1091,4.09838,4.10357,5260000.0
2009-08-05 16:10:00,4.10686,4.11051,4.10273,4.10618,6000000.0
2009-08-05 16:11:00,4.10738,4.10805,4.09954,4.10792,8260000.0
2009-08-05 16:12:00,4.10981,4.1125,4.10703,4.1125,9000000.0
2009-08-05 16:13:00,4.11035,4.11035,4.10302,4.10673,5260000.0
2009-08-05 16:14:00,4.11083,4.11083,4.10487,4.10967,5630000.0
2009-08-05 16:15:00,4.11028,4.11028,4.10146,4.10926,7500000.0
2009-08-05 16:16:00,4.10485,4.11314,4.10485,4.10746,6000000.0
2009-08-05 16:17:00,4.10846,4.11363,4.10726,4.10903,6760000.0
2009-08-05 16:18:00,4.10743,4.11366,4.10326,4.11366,7510000.0
2009-08-05 16:19:00,4.11042,4.11863,4.10953,4.11863,9750000.0
2009-08-05 16:20:00,4.11698,4.11731,4.10722,4.117,4880000.0
2009-08-05 16:21:00,4.11603,4.11897,4.10615,4.11145,5260000.0
2009-08-05 16:22:00,4.11482,4.11678,4.10977,4.1127,6390000.0
2009-08-05 16:23:00,4.11554,4.11715,4.11082,4.11456,6390000.0
2009-08-05 16:24:00,4.11449,4.11449,4.10879,4.11247,6000000.0
2009-08-05 16:25:00,4.11018,4.11602,4.10567,4.11577,9000000.0
2009-08-05 16:26:00,4.11549,4.11549,4.10926,4.10958,4880000.0
2009-08-05 16:27:00,4.1137,4.1137,4.10422,4.11105,6380000.0
2009-08-05 16:28:00,4.11053,4.11304,4.10667,4.11304,5650000.0
2009-08-05 16:29:00,4.10609,4.1099,4.10205,4.1062,7130000.0
2009-08-05 16:30:00,4.10788,4.11273,4.10583,4.10583,6760000.0
2009-08-05 16:31:00,4.1098,4.11158,4.09941,4.10192,6760000.0
2009-08-05 16:32:00,4.11016,4.114,4.09972,4.10194,14260000.0
2009-08-05 16:33:00,4.10937,4.11323,4.10109,4.11323,7880000.0
2009-08-05 16:34:00,4.11104,4.11365,4.11043,4.11178,4880000.0
2009-08-05 16:35:00,4.11206,4.11577,4.10866,4.11452,9390000.0
2009-08-05 16:36:00,4.11124,4.11279,4.10961,4.11204,6000000.0
2009-08-05 16:37:00,4.11267,4.11468,4.10406,4.11417,10130000.0
2009-08-05 16:38:00,4.11492,4.11492,4.1053,4.10971,4900000.0
2009-08-05 16:39:00,4.11282,4.11424,4.10415,4.10415,9760000.0
2009-08-05 16:40:00,4.11142,4.11271,4.1018,4.10713,9750000.0
2009-08-05 16:41:00,4.11296,4.11296,4.10018,4.11248,8640000.0
2009-08-05 16:42:00,4.1022,4.11154,4.09812,4.11154,14260000.0
2009-08-05 16:43:00,4.10752,4.11169,4.10283,4.11169,5630000.0
2009-08-05 16:44:00,4.10938,4.11503,4.10727,4.11274,9760000.0
2009-08-05 16:45:00,4.10655,4.1174,4.10565,4.11167,8260000.0
2009-08-05 16:46:00,4.11352,4.11505,4.10331,4.11346,11640000.0
2009-08-05 16:47:00,4.11132,4.11761,4.10705,4.11549,8250000.0
2009-08-05 16:48:00,4.11542,4.11559,4.10815,4.11532,5260000.0
2009-08-05 16:49:00,4.11616,4.11616,4.11067,4.11417,7130000.0
2009-08-05 16:50:00,4.11204,4.11721,4.10807,4.10944,10510000.0
2009-08-05 16:51:00,4.11588,4.11756,4.11134,4.11179,6380000.0
2009-08-05 16:52:00,4.10353,4.11704,4.10353,4.11704,9380000.0
2009-08-05 16:53:00,4.11716,4.11891,4.11098,4.11582,10510000.0
2009-08-05 16:54:00,4.11764,4.12241,4.11095,4.11607,7510000.0
2009-08-05 16:55:00,4.11566,4.1174,4.11228,4.11347,5630000.0
2009-08-05 16:56:00,4.1166,4.11802,4.10796,4.11574,9390000.0
2009-08-05 16:57:00,4.11526,4.11751,4.11182,4.11507,5640000.0
2009-08-05 16:58:00,4.1153,4.11708,4.11116,4.11707,6760000.0
2009-08-05 16:59:00,4.1184,4.12029,4.1096,4.11295,8260000.0
2009-08-05 17:00:00,4.1162,4.11698,4.10568,4.11514,9010000.0
2009-08-05 17:01:00,4.1119,4.11581,4.10612,4.11523,10130000.0
2009-08-05 17:02:00,4.11563,4.11563,4.10537,4.11157,6750000.0
2009-08-05 17:03:00,4.11468,4.1149,4.10487,4.10487,6390000.0
2009-08-05 17:04:00,4.10514,4.11461,4.10514,4.11042,9770000.0
2009-08-05 17:05:00,4.11567,4.11589,4.11236,4.11544,7130000.0
2009-08-05 17:06:00,4.11281,4.11676,4.10607,4.11672,8260000.0
2009-08-05 17:07:00,4.11414,4.11547,4.10384,4.10864,11630000.0
2009-08-05 17:08:00,4.11029,4.11668,4.11029,4.11088,5250000.0
2009-08-05 17:09:00,4.11196,4.11673,4.10905,4.1095,8630000.0
2009-08-05 17:10:00,4.11701,4.11758,4.10824,4.11683,7510000.0
2009-08-05 17:11:00,4.11558,4.11665,4.10495,4.10495,7140000.0
2009-08-05 17:12:00,4.11668,4.1172,4.10669,4.11634,6010000.0
2009-08-05 17:13:00,4.11486,4.11486,4.10367,4.11404,11260000.0
2009-08-05 17:14:00,4.11474,4.11717,4.11066,4.11066,5630000.0
2009-08-05 17:15:00,4.11185,4.1178,4.11185,4.11189,6380000.0
2009-08-05 17:16:00,4.11488,4.1171,4.11124,4.11179,8630000.0
2009-08-05 17:17:00,4.11444,4.11472,4.1071,4.11472,10130000.0
2009-08-05 17:18:00,4.11519,4.11662,4.10678,4.10678,8260000.0
2009-08-05 17:19:00,4.11271,4.11705,4.10759,4.11032,9000000.0
2009-08-05 17:20:00,4.11427,4.11439,4.11085,4.11439,4510000.0
2009-08-05 17:21:00,4.10785,4.11427,4.10343,4.11427,4880000.0
2009-08-05 17:22:00,4.1139,4.11477,4.11145,4.11413,4880000.0
2009-08-05 17:23:00,4.11074,4.11416,4.10469,4.11395,6760000.0
2009-08-05 17:24:00,4.10876,4.11358,4.10448,4.10993,10130000.0
2009-08-05 17:25:00,4.11348,4.11348,4.10543,4.11305,7130000.0
2009-08-05 17:26:00,4.10891,4.1141,4.10891,4.11177,5260000.0
2009-08-05 17:27:00,4.1098,4.11428,4.10417,4.10799,7890000.0
2009-08-05 17:28:00,4.11323,4.11397,4.10288,4.10427,7130000.0
2009-08-05 17:29:00,4.10891,4.11411,4.10724,4.11246,9380000.0
2009-08-05 17:30:00,4.11025,4.11483,4.10948,4.11443,4880000.0
2009-08-05 17:31:00,4.11425,4.11703,4.10842,4.10989,11270000.0
2009-08-05 17:32:00,4.11411,4.11548,4.11094,4.11505,6750000.0
2009-08-05 17:33:00,4.11345,4.11536,4.10957,4.10957,9390000.0
2009-08-05 17:34:00,4.11367,4.11367,4.1066,4.10891,5250000.0
2009-08-05 17:35:00,4.11322,4.11405,4.10849,4.11395,6380000.0
2009-08-05 17:36:00,4.11227,4.11601,4.10435,4.10891,9380000.0
2009-08-05 17:37:00,4.11531,4.11533,4.10794,4.10794,5630000.0
2009-08-05 17:38:00,4.11342,4.11561,4.11036,4.11424,5630000.0
2009-08-05 17:39:00,4.11324,4.11481,4.10504,4.10893,8640000.0
2009-08-05 17:40:00,4.11026,4.11418,4.10734,4.11307,6020000.0
2009-08-05 17:41:00,4.111,4.1148,4.10381,4.1148,8630000.0
2009-08-05 17:42:00,4.11499,4.11499,4.10956,4.11387,6000000.0
2009-08-05 17:43:00,4.10812,4.11373,4.10812,4.1108,5630000.0
2009-08-05 17:44:00,4.11362,4.1161,4.11149,4.1161,6380000.0
2009-08-05 17:45:00,4.11065,4.1152,4.10898,4.10898,6000000.0
2009-08-05 17:46:00,4.10849,4.1152,4.10578,4.10578,8640000.0
2009-08-05 17:47:00,4.11446,4.11454,4.10749,4.11282,5630000.0
2009-08-05 17:48:00,4.11238,4.11458,4.10355,4.1105,7510000.0
2009-08-05 17:49:00,4.11384,4.11499,4.10755,4.11499,7510000.0
2009-08-05 17:50:00,4.11189,4.11431,4.10598,4.10858,4890000.0
2009-08-05 17:51:00,4.11338,4.11431,4.10796,4.10796,5640000.0
2009-08-05 17:52:00,4.10428,4.1141,4.10428,4.1091,5630000.0
2009-08-05 17:53:00,4.11198,4.11254,4.10651,4.11203,6380000.0
2009-08-05 17:54:00,4.11211,4.11211,4.10419,4.10963,6380000.0
2009-08-05 17:55:00,4.11062,4.1121,4.1026,4.1026,6000000.0
2009-08-05 17:56:00,4.11113,4.11274,4.10326,4.11008,6380000.0
2009-08-05 17:57:00,4.10709,4.11114,4.10126,4.10776,7880000.0
2009-08-05 17:58:00,4.10331,4.11228,4.10207,4.10788,9750000.0
2009-08-05 17:59:00,4.10963,4.11313,4.1065,4.10876,7890000.0
2009-08-05 18:00:00,4.10461,4.11354,4.10461,4.11232,5630000.0
2009-08-05 18:01:00,4.11299,4.11299,4.1065,4.11144,4890000.0
2009-08-05 18:02:00,4.11171,4.11232,4.10653,4.11223,6750000.0
2009-08-05 18:03:00,4.11324,4.11406,4.10375,4.10913,6750000.0
2009-08-05 18:04:00,4.11225,4.11225,4.10047,4.10469,5250000.0
2009-08-05 18:05:00,4.11045,4.11199,4.10347,4.10948,4880000.0
2009-08-05 18:06:00,4.10901,4.11082,4.10369,4.10699,5630000.0
2009-08-05 18:07:00,4.10993,4.11443,4.10712,4.11079,7510000.0
2009-08-05 18:08:00,4.11209,4.11286,4.10277,4.10277,6000000.0
2009-08-05 18:09:00,4.10992,4.11271,4.10794,4.11271,4880000.0
2009-08-05 18:10:00,4.10965,4.11329,4.10344,4.1113,6380000.0
2009-08-05 18:11:00,4.11145,4.11364,4.10445,4.10445,5630000.0
2009-08-05 18:12:00,4.10986,4.11386,4.1052,4.11167,6760000.0
2009-08-05 18:13:00,4.1114,4.11281,4.10732,4.11161,5270000.0
2009-08-05 18:14:00,4.11223,4.11413,4.10568,4.10817,6010000.0
2009-08-05 18:15:00,4.11297,4.11297,4.10681,4.10905,6380000.0
2009-08-05 18:16:00,4.11164,4.11203,4.10278,4.10937,9380000.0
2009-08-05 18:17:00,4.10648,4.11246,4.10395,4.10668,9760000.0
2009-08-05 18:18:00,4.10692,4.11249,4.10642,4.11247,4510000.0
2009-08-05 18:19:00,4.10709,4.11273,4.10318,4.11273,4880000.0
2009-08-05 18:20:00,4.10731,4.11243,4.09958,4.10844,4880000.0
2009-08-05 18:21:00,4.11,4.11418,4.11,4.11154,6000000.0
2009-08-05 18:22:00,4.1041,4.11358,4.1041,4.11137,6010000.0
2009-08-05 18:23:00,4.11261,4.11263,4.10548,4.1072,6380000.0
2009-08-05 18:24:00,4.1109,4.11207,4.10462,4.10971,9380000.0
2009-08-05 18:25:00,4.11122,4.1142,4.10714,4.10714,4880000.0
2009-08-05 18:26:00,4.11075,4.11318,4.10378,4.10379,6380000.0
2009-08-05 18:27:00,4.11246,4.11246,4.10572,4.11144,6760000.0
2009-08-05 18:28:00,4.10531,4.11127,4.10153,4.10707,6000000.0
2009-08-05 18:29:00,4.10778,4.11246,4.10705,4.10705,5630000.0
2009-08-05 18:30:00,4.10829,4.11295,4.10245,4.10341,6760000.0
2009-08-05 18:31:00,4.1128,4.11291,4.10234,4.11083,6000000.0
2009-08-05 18:32:00,4.11154,4.11156,4.0992,4.11062,8250000.0
2009-08-05 18:33:00,4.10912,4.11492,4.10652,4.1138,7140000.0
2009-08-05 18:34:00,4.10312,4.1113,4.10116,4.10643,7880000.0
2009-08-05 18:35:00,4.10663,4.11125,4.10291,4.10291,7500000.0
2009-08-05 18:36:00,4.10985,4.11125,4.10503,4.11125,5630000.0
2009-08-05 18:37:00,4.11002,4.11257,4.10034,4.11083,9760000.0
2009-08-05 18:38:00,4.10693,4.11121,4.1013,4.1013,8250000.0
2009-08-05 18:39:00,4.10967,4.11243,4.10251,4.11106,9010000.0
2009-08-05 18:40:00,4.10758,4.11329,4.10758,4.11143,7880000.0
2009-08-05 18:41:00,4.11334,4.11336,4.10356,4.10739,6760000.0
2009-08-05 18:42:00,4.1107,4.11363,4.10311,4.10311,5260000.0
2009-08-05 18:43:00,4.11415,4.11593,4.10381,4.11112,6760000.0
2009-08-05 18:44:00,4.11275,4.11706,4.10488,4.10488,8250000.0
2009-08-05 18:45:00,4.10385,4.1124,4.10385,4.1124,5640000.0
2009-08-05 18:46:00,4.10061,4.11296,4.10061,4.11282,4510000.0
2009-08-05 18:47:00,4.11182,4.11269,4.10852,4.10852,5250000.0
2009-08-05 18:48:00,4.11166,4.11166,4.10443,4.10697,7500000.0
2009-08-05 18:49:00,4.11003,4.11214,4.10747,4.11091,5250000.0
2009-08-05 18:50:00,4.1108,4.11332,4.10659,4.10839,6380000.0
2009-08-05 18:51:00,4.10624,4.11113,4.10135,4.10875,6010000.0
2009-08-05 18:52:00,4.11173,4.11254,4.10714,4.11154,5250000.0
2009-08-05 18:53:00,4.10712,4.11214,4.10617,4.10617,6000000.0
2009-08-05 18:54:00,4.11137,4.11137,4.09794,4.10579,7880000.0
2009-08-05 18:55:00,4.11076,4.11337,4.10463,4.11059,7130000.0
2009-08-05 18:56:00,4.11265,4.1143,4.10821,4.10996,7130000.0
2009-08-05 18:57:00,4.11102,4.11181,4.10522,4.10522,6750000.0
2009-08-05 18:58:00,4.10712,4.11258,4.10327,4.10855,4880000.0
2009-08-05 18:59:00,4.11137,4.11168,4.10349,4.10822,6760000.0
2009-08-05 19:00:00,4.10927,4.11268,4.10768,4.11215,5260000.0
2009-08-05 19:01:00,4.1096,4.11139,4.10715,4.11139,4880000.0
2009-08-05 19:02:00,4.10892,4.1121,4.10685,4.1121,6000000.0
2009-08-05 19:03:00,4.11163,4.11292,4.10766,4.11292,5260000.0
2009-08-05 19:04:00,4.11003,4.11197,4.1053,4.10761,6380000.0
2009-08-05 19:05:00,4.10432,4.1122,4.10432,4.1122,4880000.0
2009-08-05 19:06:00,4.10716,4.11507,4.1065,4.11217,7880000.0
2009-08-05 19:07:00,4.10623,4.10878,4.10067,4.10654,6760000.0
2009-08-05 19:08:00,4.11049,4.11154,4.10042,4.10831,6380000.0
2009-08-05 19:09:00,4.11202,4.11325,4.10383,4.11197,6760000.0
2009-08-05 19:10:00,4.10292,4.1093,4.09759,4.10663,4510000.0
2009-08-05 19:11:00,4.10554,4.11151,4.10046,4.10762,6000000.0
2009-08-05 19:12:00,4.11013,4.11117,4.10051,4.10919,5630000.0
2009-08-05 19:13:00,4.11054,4.11248,4.10674,4.10934,5260000.0
2009-08-05 19:14:00,4.10184,4.11074,4.09966,4.09992,6380000.0
2009-08-05 19:15:00,4.1117,4.11521,4.10608,4.11371,9750000.0
2009-08-05 19:16:00,4.11039,4.11216,4.1052,4.11047,7900000.0
2009-08-05 19:17:00,4.10551,4.11108,4.10504,4.10799,5630000.0
2009-08-05 19:18:00,4.10579,4.1115,4.10317,4.1115,6000000.0
2009-08-05 19:19:00,4.10968,4.11105,4.10633,4.10802,5260000.0
2009-08-05 19:20:00,4.10243,4.10756,4.10243,4.10756,4500000.0
2009-08-05 19:21:00,4.10606,4.11072,4.10129,4.10705,6010000.0
2009-08-05 19:22:00,4.11058,4.11058,4.10276,4.1068,7510000.0
2009-08-05 19:23:00,4.10936,4.11069,4.10306,4.10476,6760000.0
2009-08-05 19:24:00,4.10975,4.11157,4.10491,4.11098,7130000.0
2009-08-05 19:25:00,4.10725,4.11164,4.10725,4.11164,5630000.0
2009-08-05 19:26:00,4.10956,4.11151,4.10454,4.10576,6010000.0
2009-08-05 19:27:00,4.10791,4.11346,4.10171,4.10992,7500000.0
2009-08-05 19:28:00,4.11041,4.11358,4.10212,4.11163,7880000.0
2009-08-05 19:29:00,4.10548,4.11228,4.10548,4.10689,6020000.0
2009-08-05 19:30:00,4.1104,4.11336,4.10527,4.10642,5250000.0
2009-08-05 19:31:00,4.10706,4.10959,4.10175,4.10503,5630000.0
2009-08-05 19:32:00,4.11051,4.11326,4.10234,4.10331,7880000.0
2009-08-05 19:33:00,4.10743,4.11222,4.10743,4.11112,5640000.0
2009-08-05 19:34:00,4.10745,4.11112,4.10745,4.11059,4130000.0
2009-08-05 19:35:00,4.10024,4.11222,4.10024,4.10939,7510000.0
2009-08-05 19:36:00,4.1045,4.11182,4.10125,4.10868,7500000.0
2009-08-05 19:37:00,4.10598,4.11105,4.10524,4.10744,5260000.0
2009-08-05 19:38:00,4.10557,4.10864,4.09919,4.1061,6760000.0
2009-08-05 19:39:00,4.1112,4.1112,4.10507,4.10507,5250000.0
2009-08-05 19:40:00,4.11022,4.11164,4.10035,4.10035,13130000.0
2009-08-05 19:41:00,4.10605,4.11116,4.10077,4.10935,7890000.0
2009-08-05 19:42:00,4.10976,4.11,4.10012,4.10038,12750000.0
2009-08-05 19:43:00,4.10289,4.10861,4.09642,4.10861,9380000.0
2009-08-05 19:44:00,4.11194,4.11485,4.10457,4.10704,10890000.0
2009-08-05 19:45:00,4.10147,4.11098,4.09871,4.10907,17260000.0
2009-08-05 19:46:00,4.11187,4.11302,4.10376,4.10716,12760000.0
2009-08-05 19:47:00,4.11064,4.11242,4.1017,4.10551,12020000.0
2009-08-05 19:48:00,4.10808,4.11229,4.10498,4.10565,7500000.0
2009-08-05 19:49:00,4.1102,4.11368,4.10165,4.11256,12380000.0
2009-08-05 19:50:00,4.11066,4.11101,4.1002,4.1002,10130000.0
2009-08-05 19:51:00,4.1051,4.11148,4.10053,4.10956,13150000.0
2009-08-05 19:52:00,4.10463,4.11173,4.10338,4.11078,10880000.0
2009-08-05 19:53:00,4.10955,4.1133,4.10284,4.11122,13130000.0
2009-08-05 19:54:00,4.10891,4.11098,4.10144,4.10929,10500000.0
2009-08-05 19:55:00,4.10943,4.11157,4.10201,4.10201,9760000.0
2009-08-05 19:56:00,4.10977,4.1102,4.10425,4.10759,11630000.0
2009-08-05 19:57:00,4.10611,4.11059,4.10366,4.10995,10500000.0
2009-08-05 19:58:00,4.10508,4.10994,4.09808,4.10994,13880000.0
2009-08-05 19:59:00,4.10942,4.11067,4.09868,4.11067,11260000.0
2009-08-05 20:00:00,4.11193,4.11193,4.10072,4.10072,10900000.0
2009-08-05 20:01:00,4.10716,4.1107,4.09977,4.10983,8250000.0
2009-08-05 20:02:00,4.11166,4.11166,4.10404,4.10913,4880000.0
2009-08-05 20:03:00,4.10869,4.11058,4.10488,4.10934,5630000.0
2009-08-05 20:04:00,4.10915,4.11043,4.1052,4.10913,4510000.0
2009-08-05 20:05:00,4.10739,4.1105,4.10046,4.10671,5630000.0
2009-08-05 20:06:00,4.10512,4.11031,4.09995,4.10955,6750000.0
2009-08-05 20:07:00,4.1119,4.11339,4.10367,4.10367,5630000.0
2009-08-05 20:08:00,4.10217,4.11076,4.10217,4.10692,5630000.0
2009-08-05 20:09:00,4.10708,4.1122,4.10178,4.10178,6390000.0
2009-08-05 20:10:00,4.10428,4.11259,4.10266,4.11259,4890000.0
2009-08-05 20:11:00,4.10503,4.1111,4.10206,4.10816,6000000.0
2009-08-05 20:12:00,4.10135,4.11053,4.0991,4.10884,7510000.0
2009-08-05 20:13:00,4.11076,4.11116,4.10259,4.10532,5250000.0
2009-08-05 20:14:00,4.11041,4.11137,4.10209,4.10648,6760000.0
2009-08-05 20:15:00,4.1116,4.11173,4.10979,4.11144,3750000.0
2009-08-05 20:16:00,4.11045,4.11289,4.09993,4.10727,6010000.0
2009-08-05 20:17:00,4.11144,4.11144,4.10531,4.10966,4880000.0
2009-08-05 20:18:00,4.1049,4.11202,4.10097,4.10854,7500000.0
2009-08-05 20:19:00,4.10446,4.11102,4.10353,4.11098,6000000.0
2009-08-05 20:20:00,4.11112,4.11151,4.10523,4.1108,5260000.0
2009-08-05 20:21:00,4.10865,4.11004,4.10397,4.11004,4880000.0
2009-08-05 20:22:00,4.1076,4.10971,4.10139,4.1015,6000000.0
2009-08-05 20:23:00,4.11082,4.11147,4.10687,4.1108,5630000.0
2009-08-05 20:24:00,4.10703,4.11214,4.10405,4.10673,4890000.0
2009-08-05 20:25:00,4.10496,4.11154,4.10003,4.10896,6000000.0
2009-08-05 20:26:00,4.10051,4.1115,4.10051,4.1115,6380000.0
2009-08-05 20:27:00,4.11062,4.11128,4.10135,4.10135,5260000.0
2009-08-05 20:28:00,4.10652,4.11181,4.10652,4.10658,4510000.0
2009-08-05 20:29:00,4.10879,4.10994,4.09933,4.09933,5630000.0
2009-08-05 20:30:00,4.10079,4.11046,4.10079,4.10644,5630000.0
2009-08-05 20:31:00,4.10378,4.1093,4.09863,4.10007,7130000.0
2009-08-05 20:32:00,4.10549,4.11198,4.10298,4.11099,5630000.0
2009-08-05 20:33:00,4.10724,4.11047,4.10359,4.10699,7510000.0
2009-08-05 20:34:00,4.10791,4.1092,4.09867,4.09867,6000000.0
2009-08-05 20:35:00,4.11159,4.11174,4.09948,4.10835,6770000.0
2009-08-05 20:36:00,4.1103,4.11094,4.10015,4.10015,5630000.0
2009-08-05 20:37:00,4.11085,4.112,4.1022,4.112,6750000.0
2009-08-05 20:38:00,4.1052,4.11294,4.10243,4.10641,8250000.0
2009-08-05 20:39:00,4.10666,4.11186,4.10524,4.10937,6380000.0
2009-08-05 20:40:00,4.10555,4.11061,4.10067,4.10983,5250000.0
2009-08-05 20:41:00,4.11123,4.11188,4.10269,4.10871,7140000.0
2009-08-05 20:42:00,4.1051,4.112,4.10484,4.10958,7130000.0
2009-08-05 20:43:00,4.10322,4.11167,4.10322,4.10874,6000000.0
2009-08-05 20:44:00,4.1057,4.11047,4.10051,4.10051,7880000.0
2009-08-05 20:45:00,4.10658,4.11326,4.10175,4.1128,5630000.0
2009-08-05 20:46:00,4.10627,4.11244,4.10212,4.11026,5260000.0
2009-08-05 20:47:00,4.10038,4.11032,4.09983,4.11007,7880000.0
2009-08-05 20:48:00,4.11297,4.11297,4.10312,4.10787,4140000.0
2009-08-05 20:49:00,4.10987,4.11191,4.10238,4.10639,7130000.0
2009-08-05 20:50:00,4.10971,4.11082,4.10416,4.11082,4880000.0
2009-08-05 20:51:00,4.101,4.11145,4.101,4.10562,3380000.0
2009-08-05 20:52:00,4.10854,4.11035,4.10114,4.10114,5630000.0
2009-08-05 20:53:00,4.10624,4.11128,4.10191,4.10884,5630000.0
2009-08-05 20:54:00,4.10753,4.11054,4.10753,4.10763,3750000.0
2009-08-05 20:55:00,4.10483,4.11247,4.10088,4.11144,6000000.0
2009-08-05 20:56:00,4.10539,4.11091,4.10119,4.10903,5630000.0
2009-08-05 20:57:00,4.10267,4.11237,4.0985,4.10761,6770000.0
2009-08-05 20:58:00,4.11022,4.11022,4.09888,4.10488,5260000.0
2009-08-05 20:59:00,4.10929,4.10929,4.09938,4.10557,6760000.0
2009-08-05 21:00:00,4.10506,4.11516,4.10506,4.10911,6000000.0
2009-08-05 21:01:00,4.10936,4.11211,4.09909,4.11211,6750000.0
2009-08-05 21:02:00,4.11073,4.11102,4.10461,4.11102,5250000.0
2009-08-05 21:03:00,4.10961,4.1113,4.10335,4.11009,7140000.0
2009-08-05 21:04:00,4.1095,4.1095,4.10005,4.10519,15030000.0
2009-08-05 21:05:00,4.11074,4.11074,4.10111,4.10749,4510000.0
2009-08-05 21:06:00,4.10379,4.11022,4.09936,4.11002,5260000.0
2009-08-05 21:07:00,4.1073,4.11134,4.10096,4.10096,7500000.0
2009-08-05 21:08:00,4.10928,4.11065,4.10515,4.10868,6000000.0
2009-08-05 21:09:00,4.10899,4.11279,4.10128,4.10854,15400000.0
2009-08-05 21:10:00,4.11064,4.11312,4.10727,4.11172,7130000.0
2009-08-05 21:11:00,4.10497,4.11028,4.09969,4.10038,7130000.0
2009-08-05 21:12:00,4.10654,4.10967,4.09965,4.09965,7130000.0
2009-08-05 21:13:00,4.10254,4.11032,4.09921,4.1092,5260000.0
2009-08-05 21:14:00,4.10696,4.1108,4.10267,4.10709,5630000.0
2009-08-05 21:15:00,4.11301,4.11301,4.10004,4.10004,5640000.0
2009-08-05 21:16:00,4.10322,4.11198,4.10322,4.11096,6000000.0
2009-08-05 21:17:00,4.11163,4.11163,4.10244,4.1093,6380000.0
2009-08-05 21:18:00,4.10323,4.11064,4.09971,4.11064,6000000.0
2009-08-05 21:19:00,4.10165,4.10884,4.10165,4.10884,3380000.0
2009-08-05 21:20:00,4.11232,4.1129,4.10363,4.10363,5630000.0
2009-08-05 21:21:00,4.11219,4.11219,4.10147,4.10977,6010000.0
2009-08-05 21:22:00,4.10981,4.11109,4.10617,4.11078,6760000.0
2009-08-05 21:23:00,4.10857,4.11034,4.10028,4.10829,4880000.0
2009-08-05 21:24:00,4.11169,4.11169,4.10102,4.10102,5630000.0
2009-08-05 21:25:00,4.10641,4.11124,4.10096,4.10939,6000000.0
2009-08-05 21:26:00,4.10397,4.10888,4.09868,4.10031,7130000.0
2009-08-05 21:27:00,4.10211,4.10906,4.09834,4.10871,5640000.0
2009-08-05 21:28:00,4.10518,4.1095,4.10031,4.10696,5260000.0
2009-08-05 21:29:00,4.0979,4.10835,4.09707,4.10721,7510000.0
2009-08-05 21:30:00,4.10706,4.10925,4.09988,4.09988,6380000.0
2009-08-05 21:31:00,4.108,4.108,4.10421,4.10467,5260000.0
2009-08-05 21:32:00,4.10196,4.10883,4.09869,4.10702,7880000.0
2009-08-05 21:33:00,4.10414,4.10598,4.09672,4.10561,5630000.0
2009-08-05 21:34:00,4.10094,4.10633,4.09758,4.10447,7130000.0
2009-08-05 21:35:00,4.09991,4.10632,4.09711,4.10632,7130000.0
2009-08-05 21:36:00,4.09987,4.10605,4.09894,4.10355,3760000.0
2009-08-05 21:37:00,4.10027,4.10592,4.09973,4.10473,6380000.0
2009-08-05 21:38:00,4.10492,4.10876,4.10079,4.10639,6000000.0
2009-08-05 21:39:00,4.1062,4.1062,4.10001,4.10456,6000000.0
2009-08-05 21:40:00,4.10379,4.10531,4.1021,4.10379,6380000.0
2009-08-05 21:41:00,4.10034,4.10617,4.09964,4.10018,4880000.0
2009-08-05 21:42:00,4.10116,4.10605,4.10116,4.10541,4880000.0
2009-08-05 21:43:00,4.10285,4.10903,4.1013,4.10606,3770000.0
2009-08-05 21:44:00,4.10591,4.10875,4.10514,4.10706,5250000.0
2009-08-05 21:45:00,4.10302,4.1112,4.10302,4.10832,5250000.0
2009-08-05 21:46:00,4.10685,4.10686,4.09973,4.10593,6010000.0
2009-08-05 21:47:00,4.10667,4.10667,4.09503,4.10597,6760000.0
2009-08-05 21:48:00,4.10208,4.10814,4.10024,4.1068,5630000.0
2009-08-05 21:49:00,4.10628,4.10754,4.09515,4.10537,5630000.0
2009-08-05 21:50:00,4.10503,4.10865,4.10337,4.10772,6760000.0
2009-08-05 21:51:00,4.10728,4.10841,4.10433,4.10749,6020000.0
2009-08-05 21:52:00,4.10744,4.10744,4.09944,4.09944,4880000.0
2009-08-05 21:53:00,4.10819,4.10819,4.10291,4.10321,8260000.0
2009-08-05 21:54:00,4.10343,4.1069,4.10178,4.10507,4880000.0
2009-08-05 21:55:00,4.1041,4.10847,4.10314,4.10314,4130000.0
2009-08-05 21:56:00,4.10117,4.10722,4.09748,4.10648,5250000.0
2009-08-05 21:57:00,4.10546,4.10795,4.09986,4.10213,6010000.0
2009-08-05 21:58:00,4.10603,4.11139,4.10093,4.10993,5630000.0
2009-08-05 21:59:00,4.10699,4.10699,4.0943,4.10637,5250000.0
2009-08-05 22:00:00,4.10177,4.10599,4.09941,4.09941,6000000.0
2009-08-05 22:01:00,4.10622,4.10723,4.10109,4.10131,6380000.0
2009-08-05 22:02:00,4.10905,4.10905,4.09762,4.10132,5630000.0
2009-08-05 22:03:00,4.10806,4.10806,4.10109,4.10395,6000000.0
2009-08-05 22:04:00,4.10799,4.10935,4.09913,4.09934,7510000.0
2009-08-05 22:05:00,4.10442,4.10581,4.09745,4.10061,6010000.0
2009-08-05 22:06:00,4.09977,4.10797,4.09977,4.10571,5630000.0
2009-08-05 22:07:00,4.10111,4.10739,4.10111,4.10739,2250000.0
2009-08-05 22:08:00,4.10806,4.10834,4.10162,4.10834,5630000.0
2009-08-05 22:09:00,4.10631,4.10887,4.10277,4.10358,2640000.0
2009-08-05 22:10:00,4.10402,4.10804,4.10186,4.10727,6000000.0
2009-08-05 22:11:00,4.10686,4.107,4.101,4.10318,5250000.0
2009-08-05 22:12:00,4.10319,4.10868,4.09712,4.0998,4130000.0
2009-08-05 22:13:00,4.10421,4.10703,4.09818,4.10627,6380000.0
2009-08-05 22:14:00,4.10426,4.10678,4.10214,4.1066,4510000.0
2009-08-05 22:15:00,4.10679,4.10736,4.10467,4.10467,2250000.0
2009-08-05 22:16:00,4.10194,4.10783,4.10194,4.10691,4130000.0
2009-08-05 22:17:00,4.10684,4.10697,4.10277,4.10681,3750000.0
2009-08-05 22:18:00,4.10527,4.10705,4.09642,4.10488,6380000.0
2009-08-05 22:19:00,4.09764,4.10748,4.09764,4.09836,4500000.0
2009-08-05 22:20:00,4.09962,4.1079,4.09962,4.10588,5630000.0
2009-08-05 22:21:00,4.10489,4.10735,4.10265,4.10265,5250000.0
2009-08-05 22:22:00,4.10557,4.10808,4.09742,4.10267,8250000.0
2009-08-05 22:23:00,4.10702,4.10756,4.10114,4.10207,6750000.0
2009-08-05 22:24:00,4.10262,4.10873,4.09899,4.10336,7130000.0
2009-08-05 22:25:00,4.10181,4.10774,4.10101,4.10774,5630000.0
2009-08-05 22:26:00,4.10641,4.10641,4.09929,4.10186,4500000.0
2009-08-05 22:27:00,4.10151,4.10656,4.10151,4.10656,5250000.0
2009-08-05 22:28:00,4.10325,4.10698,4.09627,4.10698,4510000.0
2009-08-05 22:29:00,4.10537,4.10572,4.09975,4.10518,6760000.0
2009-08-05 22:30:00,4.1038,4.10788,4.10125,4.10344,3390000.0
2009-08-05 22:31:00,4.09927,4.10922,4.09927,4.10587,5630000.0
2009-08-05 22:32:00,4.10517,4.10926,4.10138,4.10138,4890000.0
2009-08-05 22:33:00,4.10801,4.10801,4.1019,4.10762,4890000.0
2009-08-05 22:34:00,4.10319,4.10701,4.10319,4.10701,1500000.0
2009-08-05 22:35:00,4.10581,4.10789,4.10325,4.10763,4510000.0
2009-08-05 22:36:00,4.109,4.10927,4.09907,4.10816,6750000.0
2009-08-05 22:37:00,4.10629,4.1067,4.0947,4.1067,7500000.0
2009-08-05 22:38:00,4.10764,4.10966,4.10194,4.10194,7510000.0
2009-08-05 22:39:00,4.10672,4.10714,4.09932,4.10627,4880000.0
2009-08-05 22:40:00,4.1044,4.10898,4.09736,4.103,15770000.0
2009-08-05 22:41:00,4.10291,4.10754,4.09788,4.10535,6010000.0
2009-08-05 22:42:00,4.09934,4.10755,4.09844,4.10682,7510000.0
2009-08-05 22:43:00,4.10805,4.10918,4.09865,4.10845,5260000.0
2009-08-05 22:44:00,4.10393,4.10803,4.0964,4.10226,17630000.0
2009-08-05 22:45:00,4.10707,4.10725,4.10494,4.10725,3400000.0
2009-08-05 22:46:00,4.10534,4.10744,4.09723,4.10677,3750000.0
2009-08-05 22:47:00,4.10666,4.10958,4.09892,4.10338,7140000.0
2009-08-05 22:48:00,4.09745,4.10794,4.09745,4.10207,4510000.0
2009-08-05 22:49:00,4.106,4.10715,4.09694,4.10118,6390000.0
2009-08-05 22:50:00,4.10362,4.10815,4.0982,4.10747,4880000.0
2009-08-05 22:51:00,4.10626,4.10714,4.09492,4.1048,4510000.0
2009-08-05 22:52:00,4.10305,4.1036,4.09756,4.10356,4880000.0
2009-08-05 22:53:00,4.10265,4.10779,4.09974,4.10779,3750000.0
2009-08-05 22:54:00,4.10629,4.10792,4.1015,4.10638,5250000.0
2009-08-05 22:55:00,4.10571,4.10807,4.10307,4.10307,4510000.0
2009-08-05 22:56:00,4.10347,4.10696,4.09456,4.10546,6390000.0
2009-08-05 22:57:00,4.10549,4.10833,4.10177,4.10177,6380000.0
2009-08-05 22:58:00,4.10286,4.10824,4.10105,4.10521,4510000.0
2009-08-05 22:59:00,4.10626,4.10626,4.09591,4.10331,16510000.0
2009-08-05 23:00:00,4.10079,4.10455,4.0955,4.10455,3390000.0
2009-08-05 23:01:00,4.10262,4.10608,4.0956,4.10476,7140000.0
2009-08-05 23:02:00,4.1008,4.10606,4.1008,4.10569,7500000.0
2009-08-05 23:03:00,4.09985,4.10383,4.09949,4.09949,3750000.0
2009-08-05 23:04:00,4.10499,4.10555,4.09673,4.10454,8250000.0
2009-08-05 23:05:00,4.10179,4.10768,4.10106,4.10735,6390000.0
2009-08-05 23:06:00,4.10192,4.10722,4.09714,4.10549,4500000.0
2009-08-05 23:07:00,4.10553,4.10553,4.10058,4.10058,5250000.0
2009-08-05 23:08:00,4.10161,4.10823,4.10161,4.10597,4500000.0
2009-08-05 23:09:00,4.1078,4.11055,4.09875,4.09875,7510000.0
2009-08-05 23:10:00,4.10605,4.10795,4.10105,4.10567,7510000.0
2009-08-05 23:11:00,4.10677,4.10677,4.10125,4.10488,5630000.0
2009-08-05 23:12:00,4.09711,4.10632,4.09627,4.10114,7890000.0
2009-08-05 23:13:00,4.10748,4.10785,4.10626,4.107,4500000.0
2009-08-05 23:14:00,4.10525,4.10792,4.09643,4.10368,16140000.0
2009-08-05 23:15:00,4.10523,4.10928,4.10059,4.10456,6000000.0
2009-08-05 23:16:00,4.1056,4.1084,4.10292,4.10346,5250000.0
2009-08-05 23:17:00,4.10135,4.10736,4.10135,4.1068,5250000.0
2009-08-05 23:18:00,4.10589,4.10647,4.09698,4.10188,4880000.0
2009-08-05 23:19:00,4.10482,4.10665,4.09691,4.10456,5640000.0
2009-08-05 23:20:00,4.10691,4.10691,4.10183,4.10474,4510000.0
2009-08-05 23:21:00,4.10205,4.10731,4.09698,4.10731,7130000.0
2009-08-05 23:22:00,4.10565,4.10758,4.09755,4.10672,8250000.0
2009-08-05 23:23:00,4.10789,4.10789,4.10033,4.10772,5250000.0
2009-08-05 23:24:00,4.10474,4.1095,4.09835,4.10426,16880000.0
2009-08-05 23:25:00,4.10708,4.10761,4.1027,4.10598,3380000.0
2009-08-05 23:26:00,4.10679,4.10757,4.10214,4.107,5630000.0
2009-08-05 23:27:00,4.10573,4.10837,4.0976,4.10338,15770000.0
2009-08-05 23:28:00,4.10578,4.10578,4.09537,4.10211,4880000.0
2009-08-05 23:29:00,4.10122,4.10728,4.10122,4.10728,3380000.0
2009-08-05 23:30:00,4.10778,4.10778,4.0996,4.10648,9750000.0
2009-08-05 23:31:00,4.10416,4.10893,4.10416,4.10422,5250000.0
2009-08-05 23:32:00,4.10729,4.10794,4.10294,4.10754,4510000.0
2009-08-05 23:33:00,4.10223,4.10574,4.10124,4.10124,5630000.0
2009-08-05 23:34:00,4.10801,4.11001,4.09761,4.10428,6380000.0
2009-08-05 23:35:00,4.10164,4.10735,4.10014,4.10534,6390000.0
2009-08-05 23:36:00,4.10502,4.10862,4.09922,4.09922,4500000.0
2009-08-05 23:37:00,4.10195,4.11014,4.10195,4.10475,7880000.0
2009-08-05 23:38:00,4.10842,4.10842,4.10252,4.10411,3380000.0
2009-08-05 23:39:00,4.10383,4.10786,4.0986,4.10732,6000000.0
2009-08-05 23:40:00,4.10676,4.10676,4.09617,4.10247,4880000.0
2009-08-05 23:41:00,4.10757,4.10889,4.09577,4.10441,6750000.0
2009-08-05 23:42:00,4.10148,4.10732,4.10141,4.10732,3750000.0
2009-08-05 23:43:00,4.10551,4.10881,4.10551,4.10698,2250000.0
2009-08-05 23:44:00,4.10659,4.10815,4.09622,4.10404,15410000.0
2009-08-05 23:45:00,4.10628,4.10949,4.10325,4.10385,5260000.0
2009-08-05 23:46:00,4.10694,4.10987,4.10003,4.10808,6390000.0
2009-08-05 23:47:00,4.10637,4.10808,4.09859,4.1037,6380000.0
2009-08-05 23:48:00,4.10375,4.10856,4.10354,4.10673,5260000.0
2009-08-05 23:49:00,4.10745,4.10857,4.10222,4.10816,5250000.0
2009-08-05 23:50:00,4.10153,4.10728,4.10145,4.10145,6010000.0
2009-08-05 23:51:00,4.10553,4.10783,4.09583,4.10731,7880000.0
2009-08-05 23:53:00,4.10844,4.10844,4.09726,4.10303,3750000.0
2009-08-05 23:54:00,4.10698,4.10774,4.10262,4.10638,6750000.0
2009-08-05 23:55:00,4.10262,4.10896,4.09852,4.10896,6010000.0
2009-08-05 23:56:00,4.10628,4.10729,4.10368,4.10405,6010000.0
2009-08-05 23:57:00,4.10327,4.10884,4.10009,4.10232,4880000.0
2009-08-05 23:58:00,4.10789,4.10838,4.10238,4.10791,5250000.0
2009-08-05 23:59:00,4.10142,4.10751,4.09778,4.10266,19520000.0
2009-08-06 00:00:00,4.10834,4.10834,4.09468,4.10382,5630000.0
2009-08-06 00:01:00,4.10744,4.10761,4.10188,4.10761,3380000.0
2009-08-06 00:02:00,4.10766,4.10766,4.09756,4.10146,6750000.0
2009-08-06 00:03:00,4.10253,4.10771,4.10053,4.10686,7880000.0
2009-08-06 00:04:00,4.10743,4.10868,4.09946,4.10868,7130000.0
2009-08-06 00:05:00,4.10181,4.1065,4.09666,4.1065,5630000.0
2009-08-06 00:06:00,4.10412,4.10883,4.10402,4.1076,6000000.0
2009-08-06 00:07:00,4.10499,4.11033,4.09831,4.10469,17630000.0
2009-08-06 00:08:00,4.10209,4.1068,4.10209,4.10572,5250000.0
2009-08-06 00:09:00,4.10049,4.10834,4.09854,4.10286,5250000.0
2009-08-06 00:10:00,4.10303,4.10607,4.09668,4.10506,5250000.0
2009-08-06 00:11:00,4.10175,4.10748,4.10175,4.1047,3380000.0
2009-08-06 00:12:00,4.10372,4.10731,4.09568,4.09568,7510000.0
2009-08-06 00:13:00,4.10606,4.10617,4.09917,4.10549,5630000.0
2009-08-06 00:14:00,4.10281,4.10668,4.09517,4.1029,19510000.0
2009-08-06 00:15:00,4.10392,4.10804,4.10392,4.10492,3010000.0
2009-08-06 00:16:00,4.09687,4.10532,4.09687,4.10486,4500000.0
2009-08-06 00:17:00,4.10733,4.10777,4.09722,4.10361,6000000.0
2009-08-06 00:18:00,4.1004,4.10779,4.09723,4.10779,4130000.0
2009-08-06 00:19:00,4.10255,4.11099,4.09844,4.09844,6750000.0
2009-08-06 00:20:00,4.10612,4.1096,4.09881,4.10478,18010000.0
2009-08-06 00:21:00,4.10076,4.10714,4.10076,4.10639,6000000.0
2009-08-06 00:22:00,4.10536,4.10536,4.10014,4.10014,3000000.0
2009-08-06 00:23:00,4.10499,4.10512,4.09488,4.10336,6000000.0
2009-08-06 00:24:00,4.10774,4.10954,4.10304,4.10304,6770000.0
2009-08-06 00:25:00,4.10385,4.10675,4.10088,4.10675,3000000.0
2009-08-06 00:26:00,4.09429,4.10523,4.09429,4.10523,5630000.0
2009-08-06 00:27:00,4.10543,4.10583,4.10066,4.10151,3750000.0
2009-08-06 00:28:00,4.10038,4.10694,4.10038,4.10345,5630000.0
2009-08-06 00:29:00,4.10702,4.10922,4.0975,4.10486,20640000.0
2009-08-06 00:30:00,4.09859,4.10613,4.09859,4.10272,3380000.0
2009-08-06 00:31:00,4.10257,4.11099,4.09759,4.10809,7500000.0
2009-08-06 00:32:00,4.10635,4.10635,4.096,4.10298,4880000.0
2009-08-06 00:33:00,4.10588,4.10588,4.10269,4.1028,4500000.0
2009-08-06 00:34:00,4.10002,4.10627,4.09647,4.10626,4500000.0
2009-08-06 00:35:00,4.09489,4.10387,4.09489,4.09901,4130000.0
2009-08-06 00:36:00,4.10458,4.10547,4.10458,4.10547,2250000.0
2009-08-06 00:37:00,4.1006,4.10879,4.09585,4.10221,7140000.0
2009-08-06 00:38:00,4.10603,4.10751,4.09748,4.10262,19510000.0
2009-08-06 00:39:00,4.10074,4.10617,4.10074,4.10234,3750000.0
2009-08-06 00:40:00,4.10539,4.10539,4.09609,4.09884,5260000.0
2009-08-06 00:41:00,4.10206,4.10717,4.10122,4.10579,5640000.0
2009-08-06 00:42:00,4.10567,4.1079,4.09906,4.10289,7130000.0
2009-08-06 00:43:00,4.10598,4.1064,4.09834,4.1014,7140000.0
2009-08-06 00:44:00,4.10347,4.10769,4.09625,4.10291,18010000.0
2009-08-06 00:45:00,4.10536,4.10787,4.10182,4.10546,6750000.0
2009-08-06 00:46:00,4.10658,4.10658,4.09684,4.10037,5630000.0
2009-08-06 00:47:00,4.10925,4.10925,4.1,4.1047,6000000.0
2009-08-06 00:48:00,4.09706,4.10497,4.0912,4.09924,6000000.0
2009-08-06 00:49:00,4.10302,4.10577,4.09984,4.10577,4130000.0
2009-08-06 00:50:00,4.10143,4.10622,4.10114,4.10114,2250000.0
2009-08-06 00:51:00,4.1051,4.10617,4.09384,4.09956,6000000.0
2009-08-06 00:52:00,4.10293,4.10665,4.09657,4.10659,4130000.0
2009-08-06 00:53:00,4.10235,4.10597,4.10089,4.10583,3000000.0
2009-08-06 00:54:00,4.09646,4.10664,4.09646,4.10625,3010000.0
2009-08-06 00:55:00,4.0979,4.10632,4.0979,4.10632,5630000.0
2009-08-06 00:56:00,4.10613,4.10613,4.09801,4.09998,4880000.0
2009-08-06 00:57:00,4.1041,4.1063,4.09704,4.10218,6760000.0
2009-08-06 00:58:00,4.10502,4.10762,4.096,4.10571,7510000.0
2009-08-06 00:59:00,4.10451,4.10961,4.09573,4.10354,16900000.0
2009-08-06 01:00:00,4.10703,4.10703,4.09515,4.10518,4880000.0
2009-08-06 01:01:00,4.10707,4.10707,4.10087,4.10475,3750000.0
2009-08-06 01:02:00,4.10656,4.10714,4.10168,4.1027,5270000.0
2009-08-06 01:03:00,4.10703,4.10703,4.09834,4.10285,4500000.0
2009-08-06 01:04:00,4.09573,4.10618,4.09573,4.10618,5630000.0
2009-08-06 01:05:00,4.10169,4.10679,4.10169,4.10667,4130000.0
2009-08-06 01:06:00,4.10325,4.1089,4.09823,4.0992,7130000.0
2009-08-06 01:07:00,4.10039,4.1083,4.09852,4.1068,6380000.0
2009-08-06 01:08:00,4.10417,4.10417,4.10318,4.10318,1500000.0
2009-08-06 01:09:00,4.10305,4.10714,4.0991,4.1067,4510000.0
2009-08-06 01:10:00,4.10206,4.10733,4.10088,4.10088,4140000.0
2009-08-06 01:11:00,4.0996,4.1065,4.0996,4.10071,2260000.0
2009-08-06 01:12:00,4.10313,4.10499,4.10313,4.10499,1500000.0
2009-08-06 01:13:00,4.10534,4.10534,4.09541,4.10261,5250000.0
2009-08-06 01:14:00,4.10612,4.10813,4.09616,4.10813,12760000.0
2009-08-06 01:16:00,4.09481,4.10443,4.09481,4.10023,3000000.0
2009-08-06 01:17:00,4.10659,4.10764,4.10295,4.10295,4880000.0
2009-08-06 01:18:00,4.1057,4.10751,4.09581,4.10538,5250000.0
2009-08-06 01:19:00,4.10533,4.1056,4.1016,4.10174,4140000.0
2009-08-06 01:20:00,4.10478,4.10882,4.09585,4.10515,16900000.0
2009-08-06 01:21:00,4.10276,4.10586,4.09765,4.10244,5260000.0
2009-08-06 01:22:00,4.1053,4.1053,4.09781,4.09781,1500000.0
2009-08-06 01:23:00,4.10162,4.1044,4.09912,4.10175,5630000.0
2009-08-06 01:24:00,4.10555,4.10555,4.09698,4.1016,2250000.0
2009-08-06 01:25:00,4.10642,4.10658,4.10363,4.10649,4510000.0
2009-08-06 01:27:00,4.09284,4.10221,4.09284,4.09887,3380000.0
2009-08-06 01:28:00,4.10193,4.10694,4.09738,4.10095,6010000.0
2009-08-06 01:29:00,4.10276,4.10836,4.10276,4.10622,6750000.0
2009-08-06 01:30:00,4.10991,4.10991,4.10081,4.1074,6750000.0
2009-08-06 01:31:00,4.10311,4.1083,4.10174,4.10174,4880000.0
2009-08-06 01:32:00,4.10379,4.10504,4.1002,4.10192,5250000.0
2009-08-06 01:33:00,4.10442,4.10717,4.10114,4.10717,4140000.0
2009-08-06 01:34:00,4.10554,4.10636,4.09818,4.10407,5260000.0
2009-08-06 01:35:00,4.10039,4.10803,4.10039,4.10435,4140000.0
2009-08-06 01:36:00,4.10591,4.10712,4.10095,4.10357,7130000.0
2009-08-06 01:37:00,4.10614,4.10851,4.09813,4.10851,6760000.0
2009-08-06 01:38:00,4.09842,4.10775,4.09842,4.10253,7130000.0
2009-08-06 01:39:00,4.10548,4.1072,4.10057,4.10556,5630000.0
2009-08-06 01:40:00,4.1026,4.10697,4.1026,4.10633,1880000.0
2009-08-06 01:41:00,4.10091,4.11081,4.09993,4.09993,4500000.0
2009-08-06 01:42:00,4.10639,4.10655,4.09962,4.09962,5640000.0
2009-08-06 01:43:00,4.10251,4.10954,4.10138,4.10203,9000000.0
2009-08-06 01:44:00,4.10636,4.1083,4.09714,4.1083,22510000.0
2009-08-06 01:45:00,4.10554,4.10711,4.10532,4.10581,4130000.0
2009-08-06 01:46:00,4.10352,4.10642,4.09847,4.10642,6000000.0
2009-08-06 01:47:00,4.10815,4.10815,4.0978,4.10199,5630000.0
2009-08-06 01:48:00,4.10091,4.10671,4.10091,4.10292,6000000.0
2009-08-06 01:49:00,4.10701,4.10701,4.10156,4.10477,3770000.0
2009-08-06 01:50:00,4.10599,4.10724,4.10042,4.10724,6760000.0
2009-08-06 01:51:00,4.10579,4.10904,4.09929,4.10622,5630000.0
2009-08-06 01:52:00,4.10475,4.10788,4.10125,4.10125,3750000.0
2009-08-06 01:53:00,4.1063,4.10781,4.09869,4.10781,6380000.0
2009-08-06 01:54:00,4.10254,4.10656,4.0985,4.10257,3760000.0
2009-08-06 01:55:00,4.10565,4.10779,4.10202,4.10262,6760000.0
2009-08-06 01:56:00,4.10191,4.10836,4.0992,4.10694,7130000.0
2009-08-06 01:57:00,4.10443,4.10704,4.10442,4.10527,4880000.0
2009-08-06 01:58:00,4.1013,4.10633,4.09681,4.10146,7500000.0
2009-08-06 02:01:00,4.10149,4.10707,4.10149,4.10707,4510000.0
2009-08-06 02:02:00,4.10583,4.10632,4.09555,4.10219,16890000.0
2009-08-06 02:03:00,4.10737,4.10737,4.10107,4.10107,4500000.0
2009-08-06 02:04:00,4.10515,4.1078,4.09711,4.10708,8250000.0
2009-08-06 02:05:00,4.10379,4.10698,4.10042,4.10343,5630000.0
2009-08-06 02:06:00,4.1059,4.1086,4.09719,4.10591,7880000.0
2009-08-06 02:07:00,4.10335,4.10667,4.10227,4.10667,5260000.0
2009-08-06 02:08:00,4.10807,4.10807,4.10097,4.10097,7140000.0
2009-08-06 02:09:00,4.105,4.10747,4.10241,4.10241,6750000.0
2009-08-06 02:10:00,4.10769,4.1093,4.10343,4.10502,2260000.0
2009-08-06 02:11:00,4.10399,4.10668,4.1019,4.10668,5250000.0
2009-08-06 02:12:00,4.10647,4.10738,4.10587,4.10626,4500000.0
2009-08-06 02:13:00,4.09257,4.10405,4.09257,4.0944,6000000.0
2009-08-06 02:14:00,4.10181,4.10703,4.10181,4.10703,4140000.0
2009-08-06 02:15:00,4.10701,4.10701,4.09452,4.09616,7500000.0
2009-08-06 02:16:00,4.10234,4.10705,4.09551,4.10705,4510000.0
2009-08-06 02:17:00,4.1085,4.11262,4.10003,4.10003,4880000.0
2009-08-06 02:18:00,4.10002,4.10927,4.0975,4.10785,6010000.0
2009-08-06 02:19:00,4.108,4.11217,4.10084,4.10759,8250000.0
2009-08-06 02:20:00,4.09857,4.11059,4.09857,4.10239,6380000.0
2009-08-06 02:21:00,4.10841,4.10841,4.10518,4.10725,6000000.0
2009-08-06 02:22:00,4.10677,4.10677,4.09936,4.09936,5630000.0
2009-08-06 02:23:00,4.09715,4.10539,4.09715,4.10539,3380000.0
2009-08-06 02:24:00,4.10415,4.10739,4.10171,4.10171,7130000.0
2009-08-06 02:25:00,4.10409,4.10809,4.09652,4.1059,4130000.0
2009-08-06 02:26:00,4.09865,4.10814,4.09865,4.10649,3750000.0
2009-08-06 02:27:00,4.09967,4.10649,4.09898,4.1052,4130000.0
2009-08-06 02:28:00,4.10549,4.10681,4.10107,4.10315,5250000.0
2009-08-06 02:29:00,4.10731,4.10842,4.10304,4.10693,5630000.0
2009-08-06 02:30:00,4.10701,4.10827,4.09875,4.09875,10520000.0
2009-08-06 02:31:00,4.10646,4.11424,4.09922,4.10776,7880000.0
2009-08-06 02:32:00,4.10709,4.10709,4.10045,4.10259,9760000.0
2009-08-06 02:33:00,4.10615,4.10846,4.0986,4.0986,5260000.0
2009-08-06 02:34:00,4.10138,4.10766,4.0998,4.10597,6760000.0
2009-08-06 02:35:00,4.10427,4.10802,4.10133,4.10397,3760000.0
2009-08-06 02:36:00,4.10664,4.10675,4.10172,4.10347,6000000.0
2009-08-06 02:37:00,4.10447,4.10635,4.09548,4.10635,7500000.0
2009-08-06 02:38:00,4.10651,4.10725,4.0983,4.10146,6010000.0
2009-08-06 02:39:00,4.10267,4.1086,4.09731,4.09731,5630000.0
2009-08-06 02:40:00,4.10746,4.10795,4.09821,4.1076,7880000.0
2009-08-06 02:41:00,4.09934,4.10457,4.09934,4.10098,5250000.0
2009-08-06 02:42:00,4.09774,4.10897,4.09774,4.10851,6000000.0
2009-08-06 02:43:00,4.1036,4.10651,4.1036,4.10651,2250000.0
2009-08-06 02:44:00,4.09738,4.10671,4.09738,4.10505,6000000.0
2009-08-06 02:45:00,4.10806,4.10806,4.09576,4.09576,6750000.0
2009-08-06 02:46:00,4.10198,4.10446,4.09907,4.10374,4500000.0
2009-08-06 02:47:00,4.10262,4.10738,4.10103,4.10681,4880000.0
2009-08-06 02:48:00,4.10523,4.1064,4.09957,4.09965,7880000.0
2009-08-06 02:50:00,4.10521,4.10779,4.09642,4.10779,6000000.0
2009-08-06 02:51:00,4.10455,4.10691,4.09285,4.09903,6380000.0
2009-08-06 02:52:00,4.10526,4.10777,4.1017,4.10777,7500000.0
2009-08-06 02:53:00,4.10626,4.10626,4.09968,4.09968,6010000.0
2009-08-06 02:54:00,4.10745,4.10926,4.10149,4.10149,4880000.0
2009-08-06 02:55:00,4.10431,4.10889,4.09861,4.10734,6010000.0
2009-08-06 02:56:00,4.10582,4.10907,4.09903,4.1078,4130000.0
2009-08-06 02:57:00,4.10657,4.10702,4.09389,4.10702,5250000.0
2009-08-06 02:58:00,4.10248,4.1077,4.09986,4.10735,6380000.0
2009-08-06 02:59:00,4.1005,4.10668,4.1005,4.10587,5630000.0
2009-08-06 03:00:00,4.1089,4.1089,4.09741,4.09741,7510000.0
2009-08-06 03:01:00,4.10591,4.10778,4.09533,4.10641,6010000.0
2009-08-06 03:02:00,4.10323,4.10655,4.10175,4.10175,5260000.0
2009-08-06 03:03:00,4.10391,4.10786,4.10391,4.10609,6000000.0
2009-08-06 03:04:00,4.10527,4.10695,4.101,4.10522,6760000.0
2009-08-06 03:05:00,4.109,4.109,4.1037,4.10655,4880000.0
2009-08-06 03:06:00,4.10623,4.10725,4.09769,4.09769,6770000.0
2009-08-06 03:07:00,4.10213,4.10675,4.10195,4.10533,7140000.0
2009-08-06 03:08:00,4.10448,4.10697,4.1022,4.10656,4890000.0
2009-08-06 03:09:00,4.10649,4.10818,4.1033,4.10723,4880000.0
2009-08-06 03:10:00,4.10582,4.11213,4.10062,4.1015,6380000.0
2009-08-06 03:11:00,4.09902,4.10647,4.09617,4.10647,4500000.0
2009-08-06 03:12:00,4.10394,4.10796,4.09773,4.09855,7130000.0
2009-08-06 03:13:00,4.10048,4.10662,4.10048,4.10655,6000000.0
2009-08-06 03:14:00,4.10372,4.10613,4.09496,4.10073,10880000.0
2009-08-06 03:15:00,4.10785,4.11334,4.09905,4.10896,6770000.0
2009-08-06 03:16:00,4.10278,4.10607,4.09708,4.09759,11260000.0
2009-08-06 03:17:00,4.10203,4.10764,4.09864,4.10695,7880000.0
2009-08-06 03:18:00,4.10234,4.10643,4.09603,4.09672,7500000.0
2009-08-06 03:19:00,4.0994,4.1098,4.09809,4.10756,8260000.0
2009-08-06 03:20:00,4.10612,4.10764,4.09697,4.10764,8260000.0
2009-08-06 03:21:00,4.10512,4.10512,4.09489,4.10089,8260000.0
2009-08-06 03:22:00,4.09737,4.10412,4.0932,4.10412,5630000.0
2009-08-06 03:23:00,4.10578,4.10694,4.09213,4.10694,8630000.0
2009-08-06 03:24:00,4.10616,4.11088,4.09951,4.10831,7130000.0
2009-08-06 03:25:00,4.10202,4.10983,4.09765,4.10292,8630000.0
2009-08-06 03:26:00,4.10064,4.10804,4.09984,4.10804,6010000.0
2009-08-06 03:27:00,4.10645,4.10645,4.09517,4.09517,7130000.0
2009-08-06 03:28:00,4.10665,4.10778,4.1025,4.10778,5630000.0
2009-08-06 03:29:00,4.10653,4.10963,4.10206,4.1091,4880000.0
2009-08-06 03:30:00,4.109,4.109,4.10302,4.10302,8260000.0
2009-08-06 03:31:00,4.10702,4.10798,4.10216,4.10216,5630000.0
2009-08-06 03:32:00,4.10728,4.10728,4.10114,4.10649,5260000.0
2009-08-06 03:33:00,4.10453,4.10674,4.09306,4.09306,7880000.0
2009-08-06 03:34:00,4.10438,4.10624,4.09556,4.10624,8250000.0
2009-08-06 03:35:00,4.10142,4.10703,4.10142,4.10195,6750000.0
2009-08-06 03:36:00,4.10763,4.10763,4.09683,4.10713,9390000.0
2009-08-06 03:37:00,4.10736,4.10736,4.10044,4.10664,8630000.0
2009-08-06 03:38:00,4.10228,4.10786,4.09797,4.10731,7130000.0
2009-08-06 03:39:00,4.10958,4.10958,4.10082,4.10207,6000000.0
2009-08-06 03:40:00,4.09744,4.10769,4.09744,4.10769,13520000.0
2009-08-06 03:41:00,4.10537,4.10833,4.0983,4.10766,13890000.0
2009-08-06 03:42:00,4.10819,4.10819,4.09619,4.10193,16890000.0
2009-08-06 03:43:00,4.09941,4.10647,4.09394,4.10647,14260000.0
2009-08-06 03:44:00,4.10644,4.1068,4.09686,4.09991,6390000.0
2009-08-06 03:45:00,4.10798,4.10818,4.09836,4.10669,9010000.0
2009-08-06 03:46:00,4.09717,4.10766,4.09633,4.10348,10510000.0
2009-08-06 03:47:00,4.10506,4.10506,4.09552,4.09604,5630000.0
2009-08-06 03:48:00,4.10373,4.1075,4.09795,4.10497,10890000.0
2009-08-06 03:49:00,4.1036,4.10886,4.09794,4.10105,9390000.0
2009-08-06 03:50:00,4.09782,4.10707,4.09782,4.1025,3760000.0
2009-08-06 03:51:00,4.10755,4.1098,4.09851,4.10768,13890000.0
2009-08-06 03:52:00,4.10114,4.10753,4.09707,4.10314,10880000.0
2009-08-06 03:53:00,4.10136,4.10579,4.096,4.09685,6770000.0
2009-08-06 03:54:00,4.10109,4.1077,4.09854,4.10582,9770000.0
2009-08-06 03:55:00,4.1077,4.10834,4.09854,4.1078,5260000.0
2009-08-06 03:56:00,4.10032,4.10754,4.0949,4.10035,6750000.0
2009-08-06 03:57:00,4.10541,4.10695,4.09762,4.10588,6380000.0
2009-08-06 03:58:00,4.10088,4.10708,4.09531,4.10708,6380000.0
2009-08-06 03:59:00,4.10677,4.10716,4.10201,4.107,5250000.0
2009-08-06 04:00:00,4.10705,4.10705,4.09342,4.09342,9760000.0
2009-08-06 04:01:00,4.0969,4.10707,4.09654,4.09654,5260000.0
2009-08-06 04:02:00,4.10194,4.10537,4.09644,4.10101,7880000.0
2009-08-06 04:03:00,4.10633,4.10779,4.09858,4.10745,7510000.0
2009-08-06 04:04:00,4.10676,4.10676,4.09656,4.10652,4140000.0
2009-08-06 04:05:00,4.10479,4.10817,4.10465,4.10605,4880000.0
2009-08-06 04:06:00,4.10531,4.1058,4.10135,4.10506,4130000.0
2009-08-06 04:07:00,4.10702,4.10702,4.10046,4.10334,3380000.0
2009-08-06 04:08:00,4.09927,4.10614,4.09574,4.10443,8250000.0
2009-08-06 04:09:00,4.10241,4.10577,4.09675,4.10113,6750000.0
2009-08-06 04:10:00,4.10537,4.10737,4.0969,4.0969,6380000.0
2009-08-06 04:11:00,4.10625,4.10697,4.09686,4.10047,5250000.0
2009-08-06 04:12:00,4.10227,4.10973,4.10022,4.10405,6010000.0
2009-08-06 04:13:00,4.10099,4.10807,4.10099,4.10324,4510000.0
2009-08-06 04:14:00,4.10641,4.10878,4.09936,4.10878,7500000.0
2009-08-06 04:15:00,4.10827,4.10827,4.09604,4.10218,10510000.0
2009-08-06 04:16:00,4.09805,4.10639,4.09649,4.1062,5250000.0
2009-08-06 04:17:00,4.10819,4.11102,4.09597,4.09597,6010000.0
2009-08-06 04:18:00,4.1031,4.10723,4.10087,4.10689,7510000.0
2009-08-06 04:19:00,4.10699,4.10699,4.10011,4.10698,6750000.0
2009-08-06 04:20:00,4.10584,4.10844,4.10152,4.10679,10130000.0
2009-08-06 04:21:00,4.10102,4.10916,4.09641,4.09641,8250000.0
2009-08-06 04:22:00,4.10216,4.10852,4.10216,4.10828,6380000.0
2009-08-06 04:23:00,4.10566,4.10566,4.09204,4.09204,4510000.0
2009-08-06 04:24:00,4.10703,4.108,4.09851,4.09851,9020000.0
2009-08-06 04:25:00,4.10706,4.10706,4.10034,4.10589,4880000.0
2009-08-06 04:26:00,4.09813,4.10997,4.09813,4.10485,12380000.0
2009-08-06 04:27:00,4.10749,4.10749,4.09738,4.10582,7500000.0
2009-08-06 04:28:00,4.1078,4.10993,4.09892,4.09892,12380000.0
2009-08-06 04:29:00,4.1034,4.1056,4.09619,4.1045,5260000.0
2009-08-06 04:30:00,4.10435,4.11015,4.09807,4.09807,10890000.0
2009-08-06 04:31:00,4.10486,4.10722,4.09809,4.10675,5640000.0
2009-08-06 04:32:00,4.10166,4.10792,4.09894,4.10792,4510000.0
2009-08-06 04:33:00,4.10548,4.10717,4.09691,4.09691,9760000.0
2009-08-06 04:34:00,4.10218,4.10507,4.09585,4.10507,6000000.0
2009-08-06 04:35:00,4.10671,4.10671,4.09353,4.0984,9380000.0
2009-08-06 04:36:00,4.10611,4.10611,4.09894,4.10544,7130000.0
2009-08-06 04:37:00,4.10668,4.10725,4.1032,4.10725,3750000.0
2009-08-06 04:38:00,4.1035,4.10472,4.10001,4.10398,4880000.0
2009-08-06 04:39:00,4.1064,4.10676,4.09718,4.09718,6010000.0
2009-08-06 04:40:00,4.09732,4.10691,4.09732,4.10567,7130000.0
2009-08-06 04:41:00,4.10508,4.10589,4.09534,4.10589,4880000.0
2009-08-06 04:42:00,4.10313,4.10741,4.10313,4.10626,4880000.0
2009-08-06 04:43:00,4.10795,4.10795,4.10085,4.10085,7130000.0
2009-08-06 04:44:00,4.10682,4.10932,4.09978,4.09978,6390000.0
2009-08-06 04:45:00,4.10091,4.10985,4.10091,4.10588,8270000.0
2009-08-06 04:46:00,4.10005,4.10393,4.09356,4.09409,9380000.0
2009-08-06 04:47:00,4.10745,4.10848,4.09915,4.1058,7880000.0
2009-08-06 04:48:00,4.10005,4.10728,4.09713,4.09713,7520000.0
2009-08-06 04:49:00,4.1049,4.10588,4.10101,4.10101,5260000.0
2009-08-06 04:50:00,4.10687,4.10741,4.10393,4.1053,5270000.0
2009-08-06 04:51:00,4.10836,4.11068,4.09848,4.09848,7140000.0
2009-08-06 04:52:00,4.10471,4.10471,4.09493,4.10173,6750000.0
2009-08-06 04:53:00,4.10604,4.10608,4.09563,4.09563,8630000.0
2009-08-06 04:54:00,4.09921,4.10322,4.09921,4.10282,3750000.0
2009-08-06 04:55:00,4.10227,4.10677,4.09759,4.10553,6750000.0
2009-08-06 04:56:00,4.0971,4.10579,4.09574,4.10046,4890000.0
2009-08-06 04:57:00,4.10559,4.10722,4.09724,4.09724,7140000.0
2009-08-06 04:58:00,4.10155,4.10686,4.09649,4.1052,4880000.0
2009-08-06 04:59:00,4.10732,4.10732,4.09686,4.09686,7890000.0
2009-08-06 05:00:00,4.10326,4.10871,4.0986,4.1036,9380000.0
2009-08-06 05:01:00,4.09842,4.10804,4.09842,4.1079,7510000.0
2009-08-06 05:02:00,4.10706,4.10758,4.09699,4.09699,8260000.0
2009-08-06 05:03:00,4.10866,4.10866,4.09878,4.09878,5250000.0
2009-08-06 05:04:00,4.10608,4.10845,4.09826,4.09826,9010000.0
2009-08-06 05:05:00,4.10272,4.10761,4.1008,4.10381,4500000.0
2009-08-06 05:06:00,4.10666,4.10666,4.09892,4.10561,6760000.0
2009-08-06 05:07:00,4.10682,4.10785,4.09747,4.09747,10130000.0
2009-08-06 05:08:00,4.1021,4.10703,4.09643,4.10656,4880000.0
2009-08-06 05:09:00,4.1056,4.1056,4.09175,4.09861,9380000.0
2009-08-06 05:10:00,4.10767,4.10838,4.10287,4.10351,4880000.0
2009-08-06 05:11:00,4.10786,4.10907,4.09704,4.10336,10500000.0
2009-08-06 05:12:00,4.09955,4.11143,4.09955,4.10768,7150000.0
2009-08-06 05:13:00,4.10614,4.10668,4.09393,4.10596,8250000.0
2009-08-06 05:14:00,4.1066,4.10721,4.09913,4.10667,5630000.0
2009-08-06 05:15:00,4.10712,4.10712,4.0938,4.09691,9750000.0
2009-08-06 05:16:00,4.09943,4.10617,4.09614,4.09614,4130000.0
2009-08-06 05:17:00,4.10584,4.10597,4.10332,4.10597,3750000.0
2009-08-06 05:18:00,4.10416,4.10708,4.0946,4.09685,6010000.0
2009-08-06 05:19:00,4.10626,4.10714,4.10126,4.10714,8250000.0
2009-08-06 05:20:00,4.10398,4.10753,4.10108,4.10625,8250000.0
2009-08-06 05:21:00,4.10668,4.10671,4.10197,4.10623,5630000.0
2009-08-06 05:22:00,4.10511,4.10811,4.09541,4.10598,6010000.0
2009-08-06 05:23:00,4.10307,4.10668,4.09711,4.10504,7140000.0
2009-08-06 05:24:00,4.1014,4.10648,4.09322,4.10648,5630000.0
2009-08-06 05:25:00,4.1051,4.10731,4.10284,4.10731,3390000.0
2009-08-06 05:26:00,4.09943,4.10723,4.09943,4.10723,4880000.0
2009-08-06 05:27:00,4.10586,4.10651,4.09564,4.10585,5250000.0
2009-08-06 05:28:00,4.09833,4.10719,4.09586,4.1063,5260000.0
2009-08-06 05:29:00,4.10635,4.10798,4.09718,4.10798,7130000.0
2009-08-06 05:30:00,4.10703,4.10703,4.10042,4.10697,4130000.0
2009-08-06 05:31:00,4.09892,4.1072,4.09892,4.10715,7500000.0
2009-08-06 05:32:00,4.10002,4.10521,4.09853,4.09869,7130000.0
2009-08-06 05:33:00,4.10607,4.10885,4.1025,4.10864,7130000.0
2009-08-06 05:34:00,4.10541,4.10541,4.09547,4.09547,5260000.0
2009-08-06 05:35:00,4.09545,4.10544,4.09545,4.10544,6380000.0
2009-08-06 05:36:00,4.10617,4.10668,4.09511,4.10375,10510000.0
2009-08-06 05:37:00,4.1005,4.10634,4.09603,4.10625,9380000.0
2009-08-06 05:38:00,4.10116,4.10544,4.09512,4.10326,8250000.0
2009-08-06 05:39:00,4.09731,4.10803,4.09583,4.10169,8270000.0
2009-08-06 05:40:00,4.10707,4.10821,4.09824,4.10345,5260000.0
2009-08-06 05:41:00,4.10587,4.10765,4.0981,4.10381,6760000.0
2009-08-06 05:42:00,4.10675,4.10695,4.09786,4.09945,5630000.0
2009-08-06 05:43:00,4.10598,4.10885,4.09463,4.10867,7880000.0
2009-08-06 05:44:00,4.09835,4.10837,4.09785,4.09785,4510000.0
2009-08-06 05:45:00,4.10737,4.10737,4.09388,4.10074,4510000.0
2009-08-06 05:46:00,4.10765,4.10911,4.09954,4.10705,4500000.0
2009-08-06 05:47:00,4.10775,4.10775,4.10205,4.10205,6010000.0
2009-08-06 05:48:00,4.1047,4.10763,4.10299,4.1056,5250000.0
2009-08-06 05:49:00,4.10693,4.10695,4.10255,4.10695,3010000.0
2009-08-06 05:50:00,4.10461,4.10845,4.10132,4.10369,9750000.0
2009-08-06 05:51:00,4.10002,4.11084,4.10002,4.10824,9000000.0
2009-08-06 05:52:00,4.10538,4.10666,4.10138,4.1017,7130000.0
2009-08-06 05:53:00,4.10526,4.10759,4.0982,4.10659,6000000.0
2009-08-06 05:54:00,4.10545,4.10842,4.09895,4.1045,6380000.0
2009-08-06 05:55:00,4.10607,4.10722,4.10443,4.10459,7520000.0
2009-08-06 05:56:00,4.10747,4.10877,4.09764,4.10877,5250000.0
2009-08-06 05:57:00,4.10525,4.10682,4.10132,4.10597,6380000.0
2009-08-06 05:58:00,4.10593,4.10593,4.10223,4.10372,6390000.0
2009-08-06 05:59:00,4.10619,4.1067,4.10305,4.1067,7890000.0
2009-08-06 06:00:00,4.10739,4.11186,4.09927,4.10871,12390000.0
2009-08-06 06:01:00,4.10824,4.10994,4.09885,4.09885,6750000.0
2009-08-06 06:02:00,4.10718,4.10718,4.09608,4.10023,4520000.0
2009-08-06 06:03:00,4.10589,4.10622,4.09584,4.10611,6750000.0
2009-08-06 06:04:00,4.10561,4.10863,4.10316,4.10768,11630000.0
2009-08-06 06:05:00,4.0975,4.10674,4.0975,4.10162,7130000.0
2009-08-06 06:06:00,4.1003,4.10724,4.1003,4.10663,6750000.0
2009-08-06 06:07:00,4.10563,4.1067,4.10183,4.1067,7130000.0
2009-08-06 06:08:00,4.10664,4.10742,4.10193,4.10246,7510000.0
2009-08-06 06:09:00,4.10609,4.10764,4.10205,4.1071,6000000.0
2009-08-06 06:10:00,4.10513,4.10657,4.10004,4.10008,5270000.0
2009-08-06 06:11:00,4.09848,4.10865,4.09843,4.1038,5630000.0
2009-08-06 06:12:00,4.10001,4.10721,4.10001,4.10597,6380000.0
2009-08-06 06:13:00,4.10588,4.10907,4.09767,4.1032,10880000.0
2009-08-06 06:14:00,4.1012,4.10703,4.1012,4.10606,3750000.0
2009-08-06 06:15:00,4.10412,4.10697,4.09747,4.10169,7880000.0
2009-08-06 06:16:00,4.10625,4.10703,4.10067,4.10582,5640000.0
2009-08-06 06:17:00,4.09678,4.10664,4.09678,4.10106,6380000.0
2009-08-06 06:18:00,4.10085,4.10536,4.10005,4.10115,9010000.0
2009-08-06 06:19:00,4.10499,4.10609,4.09988,4.10189,5250000.0
2009-08-06 06:20:00,4.10356,4.10959,4.09918,4.10288,7510000.0
2009-08-06 06:21:00,4.10699,4.10699,4.1016,4.10589,6010000.0
2009-08-06 06:22:00,4.10278,4.10626,4.0948,4.10387,7880000.0
2009-08-06 06:23:00,4.10225,4.10733,4.10157,4.10577,8260000.0
2009-08-06 06:24:00,4.10698,4.10698,4.09996,4.10463,6750000.0
2009-08-06 06:25:00,4.10343,4.10718,4.10056,4.10536,5250000.0
2009-08-06 06:26:00,4.10449,4.10714,4.09785,4.10694,7130000.0
2009-08-06 06:27:00,4.10608,4.10608,4.09709,4.09709,4880000.0
2009-08-06 06:28:00,4.10747,4.10785,4.09722,4.10102,9020000.0
2009-08-06 06:29:00,4.10159,4.10938,4.09939,4.10729,10500000.0
2009-08-06 06:30:00,4.10703,4.10808,4.10155,4.10662,7140000.0
2009-08-06 06:31:00,4.10174,4.11051,4.10174,4.10376,7510000.0
2009-08-06 06:32:00,4.09885,4.10876,4.09885,4.10696,5630000.0
2009-08-06 06:33:00,4.1073,4.10815,4.10321,4.10471,6380000.0
2009-08-06 06:34:00,4.10586,4.10607,4.09585,4.09585,5630000.0
2009-08-06 06:35:00,4.10153,4.10645,4.09599,4.10531,7880000.0
2009-08-06 06:36:00,4.10215,4.10762,4.09921,4.10762,5630000.0
2009-08-06 06:37:00,4.1069,4.108,4.10432,4.10625,8250000.0
2009-08-06 06:38:00,4.10702,4.10702,4.09452,4.1056,7500000.0
2009-08-06 06:39:00,4.10728,4.10871,4.10447,4.10447,4500000.0
2009-08-06 06:40:00,4.10205,4.10697,4.10126,4.10387,6000000.0
2009-08-06 06:41:00,4.10515,4.10515,4.09351,4.09351,9390000.0
2009-08-06 06:42:00,4.10623,4.10676,4.09713,4.09732,6750000.0
2009-08-06 06:43:00,4.10487,4.10653,4.09545,4.10406,6380000.0
2009-08-06 06:44:00,4.10672,4.10983,4.1027,4.1027,5260000.0
2009-08-06 06:45:00,4.10784,4.10784,4.10292,4.1067,5250000.0
2009-08-06 06:46:00,4.1076,4.10803,4.10505,4.10572,4510000.0
2009-08-06 06:47:00,4.10733,4.10733,4.09713,4.10568,8260000.0
2009-08-06 06:48:00,4.10737,4.1097,4.10353,4.10751,4880000.0
2009-08-06 06:49:00,4.10176,4.10579,4.1009,4.10123,4880000.0
2009-08-06 06:50:00,4.10573,4.10573,4.09809,4.10054,6020000.0
2009-08-06 06:51:00,4.10407,4.10743,4.10407,4.10517,9010000.0
2009-08-06 06:52:00,4.10326,4.10804,4.09723,4.10535,5640000.0
2009-08-06 06:53:00,4.10687,4.1079,4.10195,4.10722,5260000.0
2009-08-06 06:54:00,4.09892,4.10735,4.09856,4.10689,9380000.0
2009-08-06 06:55:00,4.09722,4.10588,4.09517,4.10588,7520000.0
2009-08-06 06:56:00,4.10412,4.10765,4.09732,4.10198,7500000.0
2009-08-06 06:57:00,4.10608,4.10787,4.101,4.10688,6010000.0
2009-08-06 06:58:00,4.10723,4.10837,4.0989,4.10837,6390000.0
2009-08-06 06:59:00,4.10759,4.10759,4.1018,4.10189,8250000.0
2009-08-06 07:00:00,4.10516,4.10913,4.10388,4.10388,5640000.0
2009-08-06 07:01:00,4.10753,4.10753,4.10049,4.10208,6010000.0
2009-08-06 07:02:00,4.10501,4.10663,4.10199,4.10521,6750000.0
2009-08-06 07:03:00,4.10384,4.10641,4.09497,4.10452,12380000.0
2009-08-06 07:04:00,4.10593,4.10593,4.10101,4.10295,5250000.0
2009-08-06 07:05:00,4.10226,4.10854,4.09839,4.10134,9380000.0
2009-08-06 07:06:00,4.09673,4.1073,4.09673,4.1073,5650000.0
2009-08-06 07:07:00,4.10135,4.10583,4.1006,4.10193,10140000.0
2009-08-06 07:08:00,4.1041,4.1059,4.09285,4.1059,6380000.0
2009-08-06 07:09:00,4.10264,4.10788,4.09832,4.09832,9000000.0
2009-08-06 07:10:00,4.10544,4.10791,4.09592,4.10536,9380000.0
2009-08-06 07:11:00,4.10787,4.10846,4.10201,4.10418,7510000.0
2009-08-06 07:12:00,4.09776,4.10745,4.09776,4.10745,6010000.0
2009-08-06 07:13:00,4.1032,4.1076,4.10238,4.10678,8260000.0
2009-08-06 07:14:00,4.10666,4.10668,4.10107,4.10668,6380000.0
2009-08-06 07:15:00,4.10616,4.10836,4.10373,4.10782,7130000.0
2009-08-06 07:16:00,4.10552,4.10596,4.09977,4.10168,6760000.0
2009-08-06 07:17:00,4.10098,4.10775,4.09627,4.10775,8630000.0
2009-08-06 07:18:00,4.10718,4.11105,4.10309,4.1083,9010000.0
2009-08-06 07:19:00,4.10685,4.1076,4.10186,4.10589,6760000.0
2009-08-06 07:20:00,4.1063,4.11016,4.09862,4.10353,6000000.0
2009-08-06 07:21:00,4.10411,4.10787,4.09807,4.10627,8650000.0
2009-08-06 07:22:00,4.10577,4.10735,4.10218,4.10735,5260000.0
2009-08-06 07:23:00,4.105,4.10797,4.09763,4.10797,10500000.0
2009-08-06 07:24:00,4.10675,4.10675,4.10059,4.10607,8260000.0
2009-08-06 07:25:00,4.10776,4.10815,4.10128,4.10721,6750000.0
2009-08-06 07:26:00,4.1058,4.10774,4.09789,4.10582,9010000.0
2009-08-06 07:27:00,4.10075,4.10595,4.0994,4.10595,6390000.0
2009-08-06 07:28:00,4.10307,4.10659,4.09551,4.10387,5640000.0
2009-08-06 07:29:00,4.10771,4.10771,4.09932,4.1037,6010000.0
2009-08-06 07:30:00,4.10407,4.11104,4.10407,4.10863,12380000.0
2009-08-06 07:31:00,4.10476,4.10476,4.09517,4.10407,9020000.0
2009-08-06 07:32:00,4.10792,4.10792,4.1016,4.10723,7510000.0
2009-08-06 07:33:00,4.10264,4.10792,4.09311,4.10559,7130000.0
2009-08-06 07:34:00,4.09806,4.10631,4.09598,4.10557,7140000.0
2009-08-06 07:35:00,4.10752,4.10772,4.10044,4.10761,6760000.0
2009-08-06 07:36:00,4.10296,4.10602,4.09694,4.10336,7130000.0
2009-08-06 07:37:00,4.09912,4.11011,4.09912,4.10766,3760000.0
2009-08-06 07:38:00,4.10709,4.10757,4.10298,4.10702,7890000.0
2009-08-06 07:39:00,4.10567,4.10753,4.09936,4.10753,10510000.0
2009-08-06 07:40:00,4.10594,4.11003,4.10027,4.10548,7500000.0
2009-08-06 07:41:00,4.10925,4.10925,4.10042,4.10575,5630000.0
2009-08-06 07:42:00,4.10294,4.11008,4.10294,4.10975,6760000.0
2009-08-06 07:43:00,4.10879,4.10939,4.10216,4.10566,7130000.0
2009-08-06 07:44:00,4.10355,4.10908,4.09978,4.09978,7890000.0
2009-08-06 07:45:00,4.10803,4.10803,4.09711,4.10652,6000000.0
2009-08-06 07:46:00,4.10776,4.10785,4.09911,4.10759,6390000.0
2009-08-06 07:47:00,4.10525,4.10583,4.1008,4.10107,4880000.0
2009-08-06 07:48:00,4.10489,4.10906,4.09827,4.10554,7520000.0
2009-08-06 07:49:00,4.10119,4.11105,4.10119,4.1066,7130000.0
2009-08-06 07:51:00,4.10146,4.10971,4.10146,4.10961,6000000.0
2009-08-06 07:52:00,4.1085,4.1085,4.0984,4.1051,6770000.0
2009-08-06 07:53:00,4.10356,4.10851,4.09847,4.10716,7520000.0
2009-08-06 07:54:00,4.10925,4.10945,4.09979,4.10476,9380000.0
2009-08-06 07:55:00,4.10933,4.11073,4.09922,4.10678,9000000.0
2009-08-06 07:56:00,4.09769,4.1096,4.09769,4.10803,7510000.0
2009-08-06 07:57:00,4.10648,4.11319,4.10454,4.10616,7500000.0
2009-08-06 07:58:00,4.10781,4.10781,4.09837,4.10308,5250000.0
2009-08-06 07:59:00,4.10984,4.10984,4.0989,4.10471,6390000.0
2009-08-06 08:00:00,4.10606,4.11142,4.10576,4.10746,9380000.0
2009-08-06 08:01:00,4.10884,4.10884,4.10223,4.10223,9000000.0
2009-08-06 08:02:00,4.10283,4.10737,4.09717,4.10639,4880000.0
2009-08-06 08:03:00,4.10332,4.11292,4.10092,4.10593,7900000.0
2009-08-06 08:04:00,4.10588,4.10633,4.10204,4.10603,6000000.0
2009-08-06 08:05:00,4.10435,4.1096,4.09874,4.1096,7130000.0
2009-08-06 08:06:00,4.10815,4.11094,4.10066,4.109,6760000.0
2009-08-06 08:07:00,4.10781,4.10903,4.10156,4.10796,5260000.0
2009-08-06 08:08:00,4.10796,4.10796,4.09845,4.10335,4500000.0
2009-08-06 08:09:00,4.103,4.10691,4.09893,4.10537,6760000.0
2009-08-06 08:10:00,4.10146,4.10829,4.09969,4.10806,4880000.0
2009-08-06 08:11:00,4.10228,4.10801,4.09544,4.10773,5640000.0
2009-08-06 08:12:00,4.1079,4.11156,4.09956,4.10022,7510000.0
2009-08-06 08:13:00,4.10767,4.10767,4.09686,4.10181,5250000.0
2009-08-06 08:14:00,4.10598,4.10839,4.10158,4.10158,10510000.0
2009-08-06 08:15:00,4.10712,4.1092,4.103,4.1092,6010000.0
2009-08-06 08:16:00,4.09994,4.11028,4.09994,4.10511,6010000.0
2009-08-06 08:17:00,4.10894,4.10894,4.10197,4.10476,4880000.0
2009-08-06 08:18:00,4.1072,4.1082,4.09956,4.1082,8250000.0
2009-08-06 08:19:00,4.10827,4.10827,4.09492,4.10552,9000000.0
2009-08-06 08:20:00,4.10342,4.10963,4.1032,4.10658,6760000.0
2009-08-06 08:21:00,4.10655,4.10773,4.10058,4.10416,6380000.0
2009-08-06 08:22:00,4.10162,4.10756,4.09547,4.10307,4880000.0
2009-08-06 08:23:00,4.10722,4.10722,4.09156,4.09805,5250000.0
2009-08-06 08:24:00,4.10352,4.10418,4.09982,4.10232,7130000.0
2009-08-06 08:25:00,4.10144,4.10144,4.09235,4.10036,9380000.0
2009-08-06 08:26:00,4.10203,4.1021,4.09189,4.09189,6380000.0
2009-08-06 08:27:00,4.09376,4.10278,4.09091,4.10137,10140000.0
2009-08-06 08:28:00,4.10107,4.10359,4.09239,4.10258,9010000.0
2009-08-06 08:29:00,4.09921,4.10699,4.0972,4.1011,9390000.0
2009-08-06 08:30:00,4.0969,4.10247,4.09137,4.10247,5260000.0
2009-08-06 08:31:00,4.10122,4.10337,4.09335,4.09801,9020000.0
2009-08-06 08:32:00,4.09972,4.10305,4.09636,4.09834,7890000.0
2009-08-06 08:33:00,4.09382,4.10344,4.09382,4.10321,7510000.0
2009-08-06 08:34:00,4.10028,4.10332,4.09637,4.09868,10130000.0
2009-08-06 08:35:00,4.09895,4.10241,4.09388,4.09581,7130000.0
2009-08-06 08:36:00,4.10173,4.10528,4.09978,4.10335,7130000.0
2009-08-06 08:37:00,4.10253,4.10433,4.0983,4.10234,7880000.0
2009-08-06 08:38:00,4.10251,4.10461,4.10109,4.10186,5630000.0
2009-08-06 08:39:00,4.10748,4.10748,4.09549,4.1045,7510000.0
2009-08-06 08:40:00,4.10221,4.10829,4.09701,4.10065,5630000.0
2009-08-06 08:41:00,4.10454,4.10563,4.09922,4.10563,6010000.0
2009-08-06 08:42:00,4.10058,4.10635,4.10034,4.10404,6760000.0
2009-08-06 08:43:00,4.10572,4.10656,4.09848,4.10632,6760000.0
2009-08-06 08:44:00,4.10728,4.10728,4.09733,4.1046,7130000.0
2009-08-06 08:45:00,4.10791,4.10927,4.10389,4.10927,4880000.0
2009-08-06 08:46:00,4.09991,4.11087,4.09991,4.10668,9020000.0
2009-08-06 08:47:00,4.10177,4.10774,4.10177,4.10605,5250000.0
2009-08-06 08:48:00,4.10464,4.10627,4.10017,4.10627,7890000.0
2009-08-06 08:49:00,4.10856,4.10856,4.09465,4.10403,6750000.0
2009-08-06 08:50:00,4.09953,4.108,4.09611,4.1016,6380000.0
2009-08-06 08:51:00,4.10793,4.10793,4.09709,4.1071,4880000.0
2009-08-06 08:52:00,4.10166,4.10815,4.09727,4.10779,8640000.0
2009-08-06 08:53:00,4.10445,4.10737,4.09682,4.10226,10510000.0
2009-08-06 08:54:00,4.10674,4.10772,4.09611,4.10772,7890000.0
2009-08-06 08:55:00,4.10683,4.11068,4.09948,4.10433,6750000.0
2009-08-06 08:56:00,4.10905,4.10905,4.10135,4.10845,4880000.0
2009-08-06 08:57:00,4.10696,4.1073,4.09521,4.09521,6000000.0
2009-08-06 08:58:00,4.106,4.10977,4.09581,4.1088,6000000.0
2009-08-06 08:59:00,4.10596,4.11248,4.10371,4.11197,6760000.0
2009-08-06 09:00:00,4.11012,4.11719,4.1055,4.11604,6010000.0
2009-08-06 09:01:00,4.1143,4.11588,4.10583,4.11543,6380000.0
2009-08-06 09:02:00,4.11586,4.1168,4.10502,4.11393,6000000.0
2009-08-06 09:03:00,4.11264,4.11658,4.10615,4.11502,9390000.0
2009-08-06 09:04:00,4.11596,4.11967,4.10612,4.11793,8250000.0
2009-08-06 09:05:00,4.11396,4.11561,4.10728,4.11183,8630000.0
2009-08-06 09:06:00,4.11386,4.11751,4.10748,4.10984,7880000.0
2009-08-06 09:07:00,4.11695,4.11695,4.10462,4.10462,6390000.0
2009-08-06 09:08:00,4.11428,4.11578,4.1104,4.1148,8260000.0
2009-08-06 09:09:00,4.1092,4.11685,4.1092,4.11434,7140000.0
2009-08-06 09:10:00,4.11312,4.11722,4.10751,4.11075,8630000.0
2009-08-06 09:11:00,4.1067,4.11631,4.1067,4.11631,5250000.0
2009-08-06 09:12:00,4.11522,4.11651,4.10961,4.11651,5640000.0
2009-08-06 09:13:00,4.11301,4.11624,4.10699,4.11624,5250000.0
2009-08-06 09:14:00,4.116,4.11629,4.10704,4.11522,6750000.0
2009-08-06 09:15:00,4.11293,4.11929,4.10906,4.1181,9390000.0
2009-08-06 09:16:00,4.11819,4.12075,4.11118,4.11758,13890000.0
2009-08-06 09:17:00,4.11706,4.12083,4.11035,4.11944,9760000.0
2009-08-06 09:18:00,4.11874,4.11882,4.10843,4.11091,8630000.0
2009-08-06 09:19:00,4.11383,4.11875,4.10733,4.11801,10520000.0
2009-08-06 09:20:00,4.11962,4.11962,4.10717,4.11594,8260000.0
2009-08-06 09:21:00,4.11478,4.11838,4.11128,4.11722,4880000.0
2009-08-06 09:22:00,4.11714,4.11967,4.1099,4.1099,8630000.0
2009-08-06 09:23:00,4.1149,4.11648,4.10726,4.11585,9000000.0
2009-08-06 09:24:00,4.1131,4.11839,4.11294,4.11832,5630000.0
2009-08-06 09:25:00,4.11414,4.11799,4.11097,4.11353,9010000.0
2009-08-06 09:26:00,4.11584,4.11821,4.10706,4.1162,11270000.0
2009-08-06 09:27:00,4.11067,4.11942,4.11067,4.11942,7130000.0
2009-08-06 09:28:00,4.12055,4.12342,4.11085,4.11658,8250000.0
2009-08-06 09:29:00,4.11674,4.12154,4.1163,4.12123,6380000.0
2009-08-06 09:30:00,4.11714,4.12294,4.1109,4.11948,8630000.0
2009-08-06 09:31:00,4.11535,4.12191,4.10992,4.10992,7130000.0
2009-08-06 09:32:00,4.11703,4.12161,4.11259,4.11759,7890000.0
2009-08-06 09:33:00,4.11758,4.12256,4.11748,4.11759,5250000.0
2009-08-06 09:34:00,4.12122,4.12523,4.11333,4.12301,8250000.0
2009-08-06 09:35:00,4.12034,4.12991,4.11743,4.122,6760000.0
2009-08-06 09:36:00,4.12229,4.12616,4.11945,4.12496,8630000.0
2009-08-06 09:37:00,4.12526,4.12715,4.11834,4.11985,6380000.0
2009-08-06 09:38:00,4.1201,4.12554,4.11953,4.12472,4880000.0
2009-08-06 09:39:00,4.12202,4.12586,4.12084,4.12373,6380000.0
2009-08-06 09:40:00,4.12333,4.12521,4.11295,4.12235,9000000.0
2009-08-06 09:41:00,4.12183,4.12375,4.11407,4.12375,5630000.0
2009-08-06 09:42:00,4.12425,4.12563,4.11569,4.11957,9010000.0
2009-08-06 09:43:00,4.11799,4.12438,4.11799,4.11928,6750000.0
2009-08-06 09:44:00,4.11803,4.12258,4.115,4.12052,6380000.0
2009-08-06 09:45:00,4.12306,4.12306,4.11697,4.12025,5630000.0
2009-08-06 09:46:00,4.11743,4.12361,4.11743,4.12361,5630000.0
2009-08-06 09:47:00,4.11811,4.12448,4.11462,4.11462,5630000.0
2009-08-06 09:48:00,4.11897,4.12226,4.11124,4.12124,6760000.0
2009-08-06 09:49:00,4.12345,4.12345,4.11282,4.12183,6750000.0
2009-08-06 09:50:00,4.11975,4.12876,4.11731,4.11731,9770000.0
2009-08-06 09:51:00,4.12283,4.12357,4.11725,4.12125,4510000.0
2009-08-06 09:52:00,4.11425,4.12467,4.11425,4.12272,10500000.0
2009-08-06 09:53:00,4.12232,4.12612,4.11579,4.12229,10510000.0
2009-08-06 09:54:00,4.11708,4.12366,4.11708,4.12288,5630000.0
2009-08-06 09:55:00,4.11252,4.12013,4.11225,4.11547,4510000.0
2009-08-06 09:56:00,4.12077,4.12124,4.11171,4.12124,7130000.0
2009-08-06 09:57:00,4.112,4.12124,4.10861,4.11393,7510000.0
2009-08-06 09:58:00,4.11102,4.12314,4.11102,4.11902,5250000.0
2009-08-06 09:59:00,4.12174,4.12255,4.11097,4.11754,9390000.0
2009-08-06 10:00:00,4.1138,4.12041,4.10852,4.11508,9010000.0
2009-08-06 10:01:00,4.11574,4.12422,4.11318,4.11654,12390000.0
2009-08-06 10:02:00,4.1083,4.12009,4.1083,4.11852,10510000.0
2009-08-06 10:03:00,4.11298,4.11746,4.10778,4.11746,4880000.0
2009-08-06 10:04:00,4.1158,4.11778,4.107,4.11565,8250000.0
2009-08-06 10:05:00,4.1179,4.11819,4.11243,4.1128,7500000.0
2009-08-06 10:06:00,4.1183,4.11973,4.10919,4.11789,9390000.0
2009-08-06 10:07:00,4.1189,4.1196,4.11046,4.11914,6380000.0
2009-08-06 10:08:00,4.11717,4.1207,4.11532,4.11703,5630000.0
2009-08-06 10:09:00,4.12008,4.12041,4.11633,4.11925,6380000.0
2009-08-06 10:10:00,4.11649,4.122,4.11649,4.1214,8270000.0
2009-08-06 10:11:00,4.12079,4.12267,4.11139,4.12055,3400000.0
2009-08-06 10:12:00,4.11438,4.12023,4.11027,4.11487,6380000.0
2009-08-06 10:13:00,4.1114,4.11983,4.10889,4.11716,9380000.0
2009-08-06 10:14:00,4.11759,4.11759,4.10946,4.11441,11250000.0
2009-08-06 10:15:00,4.11411,4.11986,4.1124,4.11986,5650000.0
2009-08-06 10:16:00,4.11179,4.12133,4.1097,4.1097,9390000.0
2009-08-06 10:17:00,4.11927,4.1199,4.11586,4.1199,4880000.0
2009-08-06 10:18:00,4.11803,4.11996,4.11638,4.11917,7130000.0
2009-08-06 10:19:00,4.11713,4.11929,4.10903,4.11197,7880000.0
2009-08-06 10:20:00,4.11972,4.12006,4.1149,4.1149,6380000.0
2009-08-06 10:21:00,4.11755,4.1196,4.11011,4.11011,7890000.0
2009-08-06 10:22:00,4.1187,4.12032,4.11355,4.11355,6750000.0
2009-08-06 10:23:00,4.11788,4.11889,4.10852,4.11889,6000000.0
2009-08-06 10:24:00,4.11888,4.11927,4.1133,4.11927,7130000.0
2009-08-06 10:25:00,4.11903,4.12344,4.11244,4.11552,6380000.0
2009-08-06 10:26:00,4.1229,4.12479,4.11854,4.1226,5260000.0
2009-08-06 10:27:00,4.11089,4.12139,4.11089,4.11218,4140000.0
2009-08-06 10:28:00,4.12155,4.12244,4.11604,4.11821,10130000.0
2009-08-06 10:29:00,4.12069,4.12435,4.11407,4.12435,7510000.0
2009-08-06 10:30:00,4.11973,4.12526,4.11513,4.11581,9760000.0
2009-08-06 10:31:00,4.12345,4.12485,4.1184,4.12485,9010000.0
2009-08-06 10:32:00,4.11917,4.12601,4.11473,4.12134,10510000.0
2009-08-06 10:33:00,4.1259,4.12682,4.11963,4.12476,9000000.0
2009-08-06 10:34:00,4.12346,4.12723,4.12254,4.12438,6750000.0
2009-08-06 10:35:00,4.12533,4.13141,4.11746,4.12889,8260000.0
2009-08-06 10:36:00,4.12837,4.1387,4.12632,4.13701,6380000.0
2009-08-06 10:37:00,4.1343,4.14023,4.13203,4.1396,8630000.0
2009-08-06 10:38:00,4.13587,4.14083,4.12962,4.13355,8250000.0
2009-08-06 10:39:00,4.12976,4.13256,4.12716,4.13099,6390000.0
2009-08-06 10:40:00,4.12842,4.13047,4.12549,4.13045,5260000.0
2009-08-06 10:41:00,4.13144,4.13146,4.11898,4.13031,8630000.0
2009-08-06 10:42:00,4.12818,4.13092,4.12164,4.12492,5640000.0
2009-08-06 10:43:00,4.12901,4.13044,4.12726,4.12726,5250000.0
2009-08-06 10:44:00,4.13206,4.13206,4.12684,4.12978,9750000.0
2009-08-06 10:45:00,4.12799,4.13272,4.12755,4.12874,4890000.0
2009-08-06 10:46:00,4.13024,4.13287,4.121,4.13287,6760000.0
2009-08-06 10:47:00,4.13243,4.13335,4.12219,4.13154,8630000.0
2009-08-06 10:48:00,4.13079,4.13079,4.12456,4.12642,7890000.0
2009-08-06 10:49:00,4.12702,4.13205,4.12548,4.12978,6390000.0
2009-08-06 10:50:00,4.12505,4.13158,4.12318,4.12944,6010000.0
2009-08-06 10:51:00,4.12881,4.13226,4.12431,4.129,4890000.0
2009-08-06 10:52:00,4.1293,4.13251,4.12617,4.12954,7510000.0
2009-08-06 10:53:00,4.12445,4.13159,4.12445,4.13037,6000000.0
2009-08-06 10:54:00,4.1295,4.1337,4.12876,4.1337,6380000.0
2009-08-06 10:55:00,4.13149,4.13408,4.12831,4.13198,7880000.0
2009-08-06 10:56:00,4.13186,4.1335,4.12574,4.13332,8260000.0
2009-08-06 10:57:00,4.12187,4.13302,4.12187,4.13302,4880000.0
2009-08-06 10:58:00,4.12318,4.13364,4.12318,4.12885,6380000.0
2009-08-06 10:59:00,4.13516,4.13516,4.12497,4.13133,5630000.0
2009-08-06 11:00:00,4.13342,4.13342,4.12676,4.12732,7500000.0
2009-08-06 11:01:00,4.12842,4.1311,4.12053,4.13094,6750000.0
2009-08-06 11:02:00,4.1323,4.1323,4.12848,4.13123,4880000.0
2009-08-06 11:03:00,4.13074,4.13083,4.11851,4.11851,9750000.0
2009-08-06 11:04:00,4.1259,4.13281,4.1259,4.13128,10880000.0
2009-08-06 11:05:00,4.12061,4.13028,4.12061,4.1275,5630000.0
2009-08-06 11:06:00,4.12531,4.13123,4.12458,4.13091,8650000.0
2009-08-06 11:07:00,4.12735,4.13129,4.12102,4.12793,6000000.0
2009-08-06 11:08:00,4.13087,4.13212,4.12078,4.13136,9380000.0
2009-08-06 11:09:00,4.12145,4.13133,4.12145,4.12677,4880000.0
2009-08-06 11:10:00,4.12762,4.12917,4.12448,4.12507,3380000.0
2009-08-06 11:11:00,4.13118,4.13165,4.12472,4.12995,6380000.0
2009-08-06 11:12:00,4.13046,4.13046,4.12357,4.12548,5260000.0
2009-08-06 11:13:00,4.12541,4.13142,4.12541,4.13142,7130000.0
2009-08-06 11:14:00,4.12388,4.13242,4.12015,4.13242,6380000.0
2009-08-06 11:15:00,4.13015,4.13571,4.12864,4.12887,6380000.0
2009-08-06 11:16:00,4.13463,4.13463,4.12703,4.13292,6760000.0
2009-08-06 11:17:00,4.1311,4.13571,4.12845,4.13415,6750000.0
2009-08-06 11:18:00,4.13082,4.13559,4.12959,4.12959,7500000.0
2009-08-06 11:19:00,4.13504,4.13681,4.13042,4.13681,6000000.0
2009-08-06 11:20:00,4.13709,4.13835,4.12783,4.13258,7130000.0
2009-08-06 11:21:00,4.13854,4.13854,4.13009,4.13399,8630000.0
2009-08-06 11:22:00,4.13773,4.13887,4.13287,4.13611,8260000.0
2009-08-06 11:23:00,4.13179,4.13923,4.13035,4.13035,7130000.0
2009-08-06 11:24:00,4.13886,4.14289,4.13589,4.13612,10890000.0
2009-08-06 11:25:00,4.13926,4.13926,4.13007,4.13319,6380000.0
2009-08-06 11:26:00,4.1368,4.13912,4.12989,4.13912,6380000.0
2009-08-06 11:27:00,4.13742,4.13942,4.13634,4.13942,4140000.0
2009-08-06 11:28:00,4.13754,4.14148,4.13749,4.13922,6380000.0
2009-08-06 11:29:00,4.14303,4.1457,4.13806,4.14009,7500000.0
2009-08-06 11:30:00,4.14063,4.14461,4.13851,4.14258,6750000.0
2009-08-06 11:31:00,4.14323,4.14532,4.13691,4.14388,7880000.0
2009-08-06 11:32:00,4.143,4.14457,4.13813,4.14457,5260000.0
2009-08-06 11:33:00,4.14421,4.14619,4.13537,4.13537,9770000.0
2009-08-06 11:34:00,4.14048,4.14281,4.13555,4.13863,6010000.0
2009-08-06 11:35:00,4.13754,4.14151,4.13371,4.13371,10890000.0
2009-08-06 11:36:00,4.13896,4.1444,4.13343,4.14431,9010000.0
2009-08-06 11:37:00,4.14345,4.14943,4.13955,4.14883,8250000.0
2009-08-06 11:38:00,4.1431,4.14715,4.13647,4.14703,8260000.0
2009-08-06 11:39:00,4.14731,4.14908,4.13896,4.14043,7510000.0
2009-08-06 11:40:00,4.14508,4.14725,4.14116,4.14686,5260000.0
2009-08-06 11:41:00,4.14442,4.14623,4.13347,4.14623,8260000.0
2009-08-06 11:42:00,4.14636,4.14636,4.13859,4.14488,5250000.0
2009-08-06 11:43:00,4.14506,4.14722,4.13402,4.14154,7140000.0
2009-08-06 11:44:00,4.14407,4.14706,4.13738,4.14415,6010000.0
2009-08-06 11:45:00,4.14303,4.14381,4.13708,4.14019,9380000.0
2009-08-06 11:46:00,4.13248,4.14394,4.13248,4.13662,12390000.0
2009-08-06 11:47:00,4.14161,4.14254,4.13719,4.14168,7130000.0
2009-08-06 11:48:00,4.14335,4.14357,4.13716,4.14357,5630000.0
2009-08-06 11:49:00,4.13975,4.14327,4.13316,4.14327,6010000.0
2009-08-06 11:50:00,4.14077,4.145,4.13739,4.14312,6380000.0
2009-08-06 11:51:00,4.1433,4.14331,4.13387,4.14331,7520000.0
2009-08-06 11:52:00,4.14265,4.14486,4.13565,4.14055,7510000.0
2009-08-06 11:53:00,4.13785,4.14262,4.13575,4.14089,8630000.0
2009-08-06 11:54:00,4.14067,4.14078,4.13546,4.13546,5640000.0
2009-08-06 11:55:00,4.14085,4.14199,4.12786,4.13285,9760000.0
2009-08-06 11:56:00,4.14115,4.14115,4.13948,4.13989,5250000.0
2009-08-06 11:57:00,4.13887,4.1409,4.13551,4.14027,9390000.0
2009-08-06 11:58:00,4.1419,4.1424,4.1321,4.14108,8250000.0
2009-08-06 11:59:00,4.13844,4.14232,4.13237,4.14163,5260000.0
2009-08-06 12:00:00,4.1419,4.14206,4.13362,4.13921,7880000.0
2009-08-06 12:01:00,4.13599,4.14396,4.13599,4.1364,5250000.0
2009-08-06 12:02:00,4.13634,4.14226,4.13634,4.1411,5250000.0
2009-08-06 12:03:00,4.14146,4.14332,4.1364,4.1404,5640000.0
2009-08-06 12:04:00,4.14093,4.14363,4.13634,4.14184,6750000.0
2009-08-06 12:05:00,4.14057,4.14079,4.13144,4.14048,4510000.0
2009-08-06 12:06:00,4.14046,4.14154,4.13278,4.13278,8630000.0
2009-08-06 12:07:00,4.14227,4.14227,4.13306,4.13688,5630000.0
2009-08-06 12:08:00,4.14081,4.14514,4.13556,4.14169,7500000.0
2009-08-06 12:09:00,4.14044,4.14196,4.13194,4.14196,7500000.0
2009-08-06 12:10:00,4.14097,4.14199,4.13045,4.14199,10890000.0
2009-08-06 12:11:00,4.14206,4.14206,4.13135,4.14141,10140000.0
2009-08-06 12:12:00,4.13541,4.14121,4.13319,4.13926,6380000.0
2009-08-06 12:13:00,4.13992,4.14062,4.13386,4.14028,7510000.0
2009-08-06 12:14:00,4.13428,4.14244,4.13428,4.14234,4880000.0
2009-08-06 12:15:00,4.1364,4.14285,4.1364,4.14285,4510000.0
2009-08-06 12:16:00,4.13951,4.14471,4.13815,4.1444,8630000.0
2009-08-06 12:17:00,4.14576,4.14705,4.1407,4.14548,6750000.0
2009-08-06 12:18:00,4.14633,4.14635,4.13738,4.14143,7510000.0
2009-08-06 12:19:00,4.13699,4.14537,4.13323,4.13609,5260000.0
2009-08-06 12:20:00,4.14149,4.14152,4.13062,4.13718,7130000.0
2009-08-06 12:21:00,4.13634,4.14373,4.13442,4.14185,8250000.0
2009-08-06 12:22:00,4.14323,4.14606,4.13423,4.14606,6380000.0
2009-08-06 12:23:00,4.14064,4.14636,4.13441,4.14482,4890000.0
2009-08-06 12:24:00,4.14289,4.14773,4.13737,4.14646,7500000.0
2009-08-06 12:25:00,4.14452,4.14665,4.13671,4.14253,7880000.0
2009-08-06 12:26:00,4.14542,4.14844,4.13721,4.14179,10510000.0
2009-08-06 12:27:00,4.14203,4.14719,4.13722,4.14484,7130000.0
2009-08-06 12:28:00,4.14494,4.14494,4.13586,4.14453,7880000.0
2009-08-06 12:29:00,4.14524,4.14593,4.13923,4.13923,5280000.0
2009-08-06 12:30:00,4.14121,4.1453,4.13541,4.14322,10880000.0
2009-08-06 12:31:00,4.1425,4.14537,4.1396,4.14071,8630000.0
2009-08-06 12:32:00,4.14448,4.14544,4.13799,4.14229,13130000.0
2009-08-06 12:33:00,4.14262,4.14493,4.13946,4.1439,8630000.0
2009-08-06 12:34:00,4.14104,4.14576,4.13666,4.13666,6000000.0
2009-08-06 12:35:00,4.14525,4.14531,4.13519,4.1406,6390000.0
2009-08-06 12:36:00,4.14557,4.14557,4.13211,4.14346,6760000.0
2009-08-06 12:37:00,4.14651,4.14905,4.13848,4.13848,7510000.0
2009-08-06 12:38:00,4.14227,4.14563,4.13888,4.13888,7130000.0
2009-08-06 12:39:00,4.14392,4.14484,4.13885,4.14428,4510000.0
2009-08-06 12:40:00,4.13258,4.1448,4.1303,4.1448,7890000.0
2009-08-06 12:41:00,4.14318,4.14359,4.13536,4.13808,7880000.0
2009-08-06 12:42:00,4.1405,4.14281,4.13499,4.14173,5630000.0
2009-08-06 12:43:00,4.14236,4.14289,4.13482,4.14289,8630000.0
2009-08-06 12:44:00,4.14081,4.14231,4.13621,4.14153,6380000.0
2009-08-06 12:45:00,4.13376,4.14211,4.13355,4.14176,4880000.0
2009-08-06 12:46:00,4.13189,4.13945,4.13087,4.13637,6010000.0
2009-08-06 12:47:00,4.13827,4.14001,4.13392,4.13905,6380000.0
2009-08-06 12:48:00,4.13672,4.14364,4.13365,4.13689,9760000.0
2009-08-06 12:49:00,4.13915,4.14117,4.13352,4.14117,9380000.0
2009-08-06 12:50:00,4.13667,4.14128,4.13378,4.14026,8250000.0
2009-08-06 12:51:00,4.13086,4.14221,4.13086,4.13532,9390000.0
2009-08-06 12:52:00,4.13845,4.141,4.1309,4.14073,4880000.0
2009-08-06 12:53:00,4.14264,4.14264,4.13774,4.14184,5650000.0
2009-08-06 12:54:00,4.13971,4.14164,4.13508,4.13938,8260000.0
2009-08-06 12:55:00,4.13745,4.13895,4.13076,4.1348,6380000.0
2009-08-06 12:56:00,4.14271,4.14359,4.13785,4.14359,13500000.0
2009-08-06 12:57:00,4.1407,4.14105,4.13027,4.13027,7130000.0
2009-08-06 12:58:00,4.13562,4.14098,4.13481,4.13985,6380000.0
2009-08-06 12:59:00,4.1363,4.1404,4.13409,4.1404,6760000.0
2009-08-06 13:00:00,4.13569,4.14206,4.12978,4.13529,10520000.0
2009-08-06 13:01:00,4.13944,4.14227,4.13652,4.13936,6380000.0
2009-08-06 13:02:00,4.14047,4.14047,4.12929,4.13541,6010000.0
2009-08-06 13:03:00,4.13887,4.14296,4.13446,4.14231,5640000.0
2009-08-06 13:04:00,4.14255,4.14267,4.13163,4.14061,9000000.0
2009-08-06 13:05:00,4.1423,4.14301,4.13789,4.14284,10500000.0
2009-08-06 13:06:00,4.14229,4.14234,4.13606,4.14082,8260000.0
2009-08-06 13:07:00,4.13511,4.14086,4.13021,4.13647,6000000.0
2009-08-06 13:08:00,4.1412,4.14141,4.13556,4.13811,9380000.0
2009-08-06 13:09:00,4.13885,4.1412,4.13061,4.1412,7880000.0
2009-08-06 13:10:00,4.13576,4.14054,4.12992,4.13485,7880000.0
2009-08-06 13:11:00,4.13899,4.13899,4.133,4.13876,10510000.0
2009-08-06 13:12:00,4.13456,4.13966,4.12761,4.13765,7130000.0
2009-08-06 13:13:00,4.13985,4.13985,4.1293,4.13604,6000000.0
2009-08-06 13:14:00,4.13484,4.13821,4.12851,4.13336,6760000.0
2009-08-06 13:15:00,4.13769,4.13843,4.13645,4.13645,5250000.0
2009-08-06 13:16:00,4.1317,4.13855,4.12769,4.12952,7130000.0
2009-08-06 13:17:00,4.12796,4.13749,4.12796,4.13689,5630000.0
2009-08-06 13:18:00,4.13402,4.13875,4.12808,4.13686,6750000.0
2009-08-06 13:19:00,4.13239,4.13777,4.12871,4.12871,6010000.0
2009-08-06 13:20:00,4.1383,4.1383,4.1272,4.13774,4890000.0
2009-08-06 13:21:00,4.13343,4.13764,4.12943,4.12943,7500000.0
2009-08-06 13:22:00,4.13616,4.13876,4.13313,4.13683,6000000.0
2009-08-06 13:23:00,4.1348,4.13889,4.12928,4.13419,6750000.0
2009-08-06 13:24:00,4.13135,4.13447,4.1252,4.13227,6750000.0
2009-08-06 13:25:00,4.13523,4.13646,4.12799,4.13646,5630000.0
2009-08-06 13:26:00,4.13664,4.13926,4.13067,4.13763,7140000.0
2009-08-06 13:27:00,4.13879,4.13879,4.13414,4.13759,4510000.0
2009-08-06 13:28:00,4.13882,4.13882,4.13213,4.13752,6010000.0
2009-08-06 13:29:00,4.13628,4.14188,4.13199,4.13899,7140000.0
2009-08-06 13:30:00,4.1375,4.14127,4.13159,4.14127,12380000.0
2009-08-06 13:31:00,4.13607,4.14142,4.13382,4.13835,4880000.0
2009-08-06 13:32:00,4.13526,4.14133,4.13093,4.14045,8260000.0
2009-08-06 13:33:00,4.13497,4.14311,4.13497,4.13952,9760000.0
2009-08-06 13:34:00,4.13451,4.13924,4.12993,4.13658,9010000.0
2009-08-06 13:35:00,4.13928,4.14219,4.13156,4.14219,8260000.0
2009-08-06 13:36:00,4.13875,4.14084,4.13543,4.14052,8260000.0
2009-08-06 13:37:00,4.13163,4.1418,4.13055,4.13686,8640000.0
2009-08-06 13:38:00,4.13811,4.14434,4.13656,4.13963,6760000.0
2009-08-06 13:39:00,4.14132,4.14371,4.1367,4.14111,10130000.0
2009-08-06 13:40:00,4.14221,4.14314,4.13652,4.13922,7880000.0
2009-08-06 13:41:00,4.14111,4.14362,4.13682,4.14362,5270000.0
2009-08-06 13:42:00,4.1423,4.1423,4.13444,4.13533,5260000.0
2009-08-06 13:43:00,4.1411,4.1411,4.13576,4.13576,6010000.0
2009-08-06 13:44:00,4.1398,4.14041,4.13386,4.13386,7140000.0
2009-08-06 13:45:00,4.13832,4.14159,4.13019,4.14159,7130000.0
2009-08-06 13:46:00,4.13641,4.14288,4.13641,4.14288,5630000.0
2009-08-06 13:47:00,4.13919,4.14442,4.13383,4.14323,7500000.0
2009-08-06 13:48:00,4.14133,4.14318,4.13284,4.13284,9010000.0
2009-08-06 13:49:00,4.14161,4.14178,4.13273,4.1355,9010000.0
2009-08-06 13:50:00,4.13962,4.1416,4.13533,4.14127,7510000.0
2009-08-06 13:51:00,4.13352,4.14269,4.13352,4.14115,7140000.0
2009-08-06 13:52:00,4.13705,4.14255,4.13524,4.13524,6010000.0
2009-08-06 13:53:00,4.1409,4.14557,4.1334,4.14057,7510000.0
2009-08-06 13:54:00,4.13616,4.14173,4.13571,4.13571,6380000.0
2009-08-06 13:55:00,4.13953,4.14278,4.13507,4.14054,10130000.0
2009-08-06 13:56:00,4.14166,4.14306,4.13507,4.13507,7130000.0
2009-08-06 13:57:00,4.13932,4.14211,4.13203,4.14193,9010000.0
2009-08-06 13:58:00,4.13724,4.14117,4.12992,4.13503,9760000.0
2009-08-06 13:59:00,4.14059,4.1443,4.13413,4.14332,9760000.0
2009-08-06 14:00:00,4.14292,4.14336,4.13323,4.14336,7130000.0
2009-08-06 14:01:00,4.14281,4.14373,4.13838,4.13838,5630000.0
2009-08-06 14:02:00,4.13393,4.14224,4.13393,4.1395,4510000.0
2009-08-06 14:03:00,4.13501,4.14623,4.13142,4.14157,8250000.0
2009-08-06 14:04:00,4.13687,4.14297,4.13215,4.13726,6750000.0
2009-08-06 14:05:00,4.14124,4.14288,4.13095,4.13947,9760000.0
2009-08-06 14:06:00,4.13654,4.14168,4.13219,4.14035,10880000.0
2009-08-06 14:07:00,4.14125,4.1434,4.13864,4.13915,4880000.0
2009-08-06 14:08:00,4.14305,4.14305,4.13063,4.13944,5630000.0
2009-08-06 14:09:00,4.143,4.14395,4.13796,4.13846,5260000.0
2009-08-06 14:10:00,4.1388,4.14349,4.13443,4.13805,10140000.0
2009-08-06 14:11:00,4.13869,4.14113,4.13249,4.14077,6010000.0
2009-08-06 14:12:00,4.14233,4.14304,4.13376,4.13853,4510000.0
2009-08-06 14:13:00,4.14047,4.14166,4.13678,4.14166,6000000.0
2009-08-06 14:14:00,4.13825,4.14189,4.13616,4.14077,6380000.0
2009-08-06 14:15:00,4.13654,4.14118,4.13197,4.13974,4880000.0
2009-08-06 14:16:00,4.13956,4.14033,4.13705,4.13715,6000000.0
2009-08-06 14:17:00,4.14015,4.14149,4.13582,4.14149,9010000.0
2009-08-06 14:18:00,4.13794,4.14425,4.13385,4.14108,4140000.0
2009-08-06 14:19:00,4.14,4.14297,4.13257,4.14077,7520000.0
2009-08-06 14:20:00,4.13836,4.14252,4.13123,4.14252,6380000.0
2009-08-06 14:21:00,4.14094,4.14238,4.13238,4.13671,6020000.0
2009-08-06 14:22:00,4.14192,4.14284,4.13653,4.14226,9010000.0
2009-08-06 14:23:00,4.13643,4.14271,4.13601,4.14148,6010000.0
2009-08-06 14:24:00,4.13611,4.14383,4.13559,4.1429,6390000.0
2009-08-06 14:25:00,4.14256,4.14256,4.13033,4.14131,7130000.0
2009-08-06 14:26:00,4.14154,4.14317,4.13223,4.13817,5260000.0
2009-08-06 14:27:00,4.13896,4.14268,4.13111,4.14042,8640000.0
2009-08-06 14:28:00,4.13841,4.14498,4.13289,4.13651,10130000.0
2009-08-06 14:29:00,4.1395,4.14178,4.1287,4.14035,9380000.0
2009-08-06 14:30:00,4.14147,4.14245,4.13495,4.13602,7500000.0
2009-08-06 14:31:00,4.13447,4.14141,4.13169,4.13729,7140000.0
2009-08-06 14:32:00,4.13509,4.14134,4.13199,4.14026,8640000.0
2009-08-06 14:33:00,4.13868,4.13951,4.13021,4.13606,6770000.0
2009-08-06 14:34:00,4.13492,4.14095,4.13359,4.14095,9380000.0
2009-08-06 14:35:00,4.14018,4.1445,4.13586,4.14248,7880000.0
2009-08-06 14:36:00,4.13999,4.14302,4.13537,4.14054,6000000.0
2009-08-06 14:37:00,4.13483,4.13706,4.12617,4.12926,7500000.0
2009-08-06 14:38:00,4.13379,4.13478,4.11975,4.13206,7500000.0
2009-08-06 14:39:00,4.1293,4.13366,4.1293,4.13089,6750000.0
2009-08-06 14:40:00,4.1311,4.13449,4.12715,4.12846,6000000.0
2009-08-06 14:41:00,4.13144,4.13569,4.12869,4.12943,4880000.0
2009-08-06 14:42:00,4.13037,4.13648,4.12557,4.13592,6380000.0
2009-08-06 14:43:00,4.13191,4.13477,4.13161,4.13161,6000000.0
2009-08-06 14:44:00,4.13464,4.13464,4.12473,4.13319,6760000.0
2009-08-06 14:45:00,4.13071,4.1354,4.13071,4.1354,7130000.0
2009-08-06 14:46:00,4.13423,4.13423,4.1248,4.1326,7880000.0
2009-08-06 14:47:00,4.13139,4.133,4.12016,4.13162,7500000.0
2009-08-06 14:48:00,4.13105,4.13334,4.12846,4.12846,5260000.0
2009-08-06 14:49:00,4.12839,4.1333,4.12374,4.13085,4510000.0
2009-08-06 14:50:00,4.12714,4.13397,4.1219,4.1219,5630000.0
2009-08-06 14:51:00,4.12879,4.13313,4.12715,4.13313,6380000.0
2009-08-06 14:52:00,4.12776,4.13186,4.12457,4.13123,7130000.0
2009-08-06 14:53:00,4.12266,4.13348,4.12266,4.12766,9760000.0
2009-08-06 14:54:00,4.13283,4.13346,4.12792,4.13143,7130000.0
2009-08-06 14:55:00,4.13263,4.13378,4.12451,4.12976,8630000.0
2009-08-06 14:56:00,4.13003,4.13178,4.12279,4.13178,9010000.0
2009-08-06 14:57:00,4.12893,4.13317,4.12326,4.12916,9760000.0
2009-08-06 14:58:00,4.12807,4.1336,4.12754,4.13233,11260000.0
2009-08-06 14:59:00,4.13074,4.13323,4.12666,4.13117,4510000.0
2009-08-06 15:00:00,4.13368,4.13368,4.12238,4.13257,8260000.0
2009-08-06 15:01:00,4.12866,4.13611,4.12866,4.13479,5630000.0
2009-08-06 15:02:00,4.12815,4.13331,4.12649,4.13329,10130000.0
2009-08-06 15:03:00,4.12979,4.13477,4.12872,4.12872,6000000.0
2009-08-06 15:04:00,4.13201,4.13288,4.12218,4.12808,4890000.0
2009-08-06 15:05:00,4.13227,4.13426,4.12451,4.1321,5260000.0
2009-08-06 15:06:00,4.12808,4.13548,4.12808,4.13289,5250000.0
2009-08-06 15:07:00,4.13332,4.138,4.13033,4.13427,7150000.0
2009-08-06 15:08:00,4.13322,4.13505,4.12792,4.13068,4880000.0
2009-08-06 15:09:00,4.12776,4.13827,4.12776,4.13515,8630000.0
2009-08-06 15:10:00,4.12585,4.13254,4.12226,4.13015,7500000.0
2009-08-06 15:11:00,4.12091,4.13071,4.1192,4.1267,7500000.0
2009-08-06 15:12:00,4.12711,4.12879,4.12197,4.1258,6770000.0
2009-08-06 15:13:00,4.12691,4.12748,4.12225,4.12748,7130000.0
2009-08-06 15:14:00,4.12546,4.12589,4.12033,4.12197,5250000.0
2009-08-06 15:15:00,4.12831,4.12831,4.1162,4.12825,9000000.0
2009-08-06 15:16:00,4.12874,4.13057,4.119,4.12687,9760000.0
2009-08-06 15:17:00,4.12323,4.13239,4.12323,4.12858,4880000.0
2009-08-06 15:18:00,4.13296,4.13296,4.12794,4.12972,6380000.0
2009-08-06 15:19:00,4.12991,4.13285,4.1284,4.13059,6760000.0
2009-08-06 15:20:00,4.12873,4.13472,4.12361,4.13472,10900000.0
2009-08-06 15:21:00,4.13271,4.13352,4.12606,4.13278,5630000.0
2009-08-06 15:22:00,4.1254,4.13302,4.1254,4.13004,4510000.0
2009-08-06 15:23:00,4.13493,4.13576,4.12814,4.12923,5630000.0
2009-08-06 15:24:00,4.12997,4.13505,4.12566,4.13384,6380000.0
2009-08-06 15:25:00,4.131,4.1351,4.12837,4.13028,7130000.0
2009-08-06 15:26:00,4.12974,4.13335,4.12741,4.12741,5250000.0
2009-08-06 15:27:00,4.13042,4.13385,4.13001,4.13109,6000000.0
2009-08-06 15:28:00,4.12821,4.13286,4.123,4.1315,5250000.0
2009-08-06 15:29:00,4.13486,4.1357,4.12687,4.13372,9790000.0
2009-08-06 15:30:00,4.13245,4.13245,4.12633,4.13141,6760000.0
2009-08-06 15:31:00,4.12569,4.13285,4.12569,4.13131,4510000.0
2009-08-06 15:32:00,4.13514,4.13533,4.12823,4.12917,7880000.0
2009-08-06 15:33:00,4.13224,4.13395,4.12894,4.13395,9010000.0
2009-08-06 15:34:00,4.13596,4.13596,4.12796,4.12796,6000000.0
2009-08-06 15:35:00,4.13067,4.13627,4.12333,4.13627,6380000.0
2009-08-06 15:36:00,4.13393,4.13526,4.12549,4.13104,7500000.0
2009-08-06 15:37:00,4.13319,4.13599,4.12544,4.13469,10880000.0
2009-08-06 15:38:00,4.12899,4.13399,4.12184,4.13335,9000000.0
2009-08-06 15:39:00,4.13188,4.13674,4.13036,4.13674,4510000.0
2009-08-06 15:40:00,4.13607,4.13607,4.12682,4.13456,5250000.0
2009-08-06 15:41:00,4.13264,4.13594,4.12757,4.13361,9760000.0
2009-08-06 15:42:00,4.13577,4.13577,4.12785,4.12855,4140000.0
2009-08-06 15:43:00,4.13004,4.13367,4.12581,4.13353,5640000.0
2009-08-06 15:44:00,4.12403,4.1333,4.12374,4.13314,10890000.0
2009-08-06 15:45:00,4.13557,4.13557,4.12213,4.13366,7880000.0
2009-08-06 15:46:00,4.13121,4.13592,4.12975,4.13541,5630000.0
2009-08-06 15:47:00,4.13738,4.13814,4.13374,4.13745,6020000.0
2009-08-06 15:48:00,4.13708,4.13815,4.1317,4.13592,7130000.0
2009-08-06 15:49:00,4.13843,4.1387,4.13305,4.13796,7500000.0
2009-08-06 15:50:00,4.13578,4.14154,4.13045,4.13893,7890000.0
2009-08-06 15:51:00,4.13533,4.14165,4.13533,4.13866,6000000.0
2009-08-06 15:52:00,4.13714,4.14313,4.13714,4.14019,6000000.0
2009-08-06 15:53:00,4.14144,4.14181,4.13617,4.14069,6380000.0
2009-08-06 15:54:00,4.14043,4.14043,4.13406,4.13963,6760000.0
2009-08-06 15:55:00,4.14275,4.14431,4.1365,4.1365,9380000.0
2009-08-06 15:56:00,4.14246,4.14532,4.13629,4.14083,5640000.0
2009-08-06 15:57:00,4.14187,4.14887,4.13653,4.13653,7130000.0
2009-08-06 15:58:00,4.14057,4.14569,4.13751,4.1408,8630000.0
2009-08-06 15:59:00,4.14116,4.14481,4.13857,4.14207,6380000.0
2009-08-06 16:00:00,4.13844,4.14525,4.13708,4.13708,6750000.0
2009-08-06 16:01:00,4.13093,4.14267,4.13093,4.13237,6750000.0
2009-08-06 16:02:00,4.14401,4.14401,4.13818,4.14157,7510000.0
2009-08-06 16:03:00,4.14249,4.14453,4.14047,4.14238,4880000.0
2009-08-06 16:04:00,4.14017,4.14315,4.13543,4.13948,6380000.0
2009-08-06 16:05:00,4.13673,4.14505,4.13673,4.14097,7500000.0
2009-08-06 16:06:00,4.14172,4.14284,4.13302,4.13302,5250000.0
2009-08-06 16:07:00,4.13282,4.14255,4.13217,4.13796,9750000.0
2009-08-06 16:08:00,4.13918,4.14448,4.13325,4.13325,6770000.0
2009-08-06 16:09:00,4.13926,4.14069,4.13032,4.13573,5260000.0
2009-08-06 16:10:00,4.1413,4.14217,4.13712,4.13859,6000000.0
2009-08-06 16:11:00,4.14248,4.14338,4.13172,4.14126,9000000.0
2009-08-06 16:12:00,4.13882,4.14153,4.13727,4.14153,8260000.0
2009-08-06 16:13:00,4.142,4.14311,4.13381,4.13638,4880000.0
2009-08-06 16:14:00,4.14104,4.14316,4.13625,4.13625,6000000.0
2009-08-06 16:15:00,4.13919,4.14072,4.1314,4.14063,7130000.0
2009-08-06 16:16:00,4.13077,4.14133,4.13077,4.1343,6000000.0
2009-08-06 16:17:00,4.13669,4.14164,4.13561,4.13887,7130000.0
2009-08-06 16:18:00,4.13993,4.14245,4.13584,4.14007,7880000.0
2009-08-06 16:19:00,4.13907,4.14362,4.13216,4.1399,9010000.0
2009-08-06 16:20:00,4.13939,4.13939,4.12909,4.139,4880000.0
2009-08-06 16:21:00,4.13869,4.14001,4.12895,4.13472,5260000.0
2009-08-06 16:22:00,4.14092,4.14092,4.13303,4.13742,6010000.0
2009-08-06 16:23:00,4.14283,4.14397,4.13862,4.13909,7130000.0
2009-08-06 16:24:00,4.13967,4.14039,4.13243,4.1347,6000000.0
2009-08-06 16:25:00,4.13346,4.14067,4.13022,4.13857,8630000.0
2009-08-06 16:26:00,4.14046,4.14046,4.13357,4.137,4510000.0
2009-08-06 16:27:00,4.14019,4.14049,4.13251,4.1399,6380000.0
2009-08-06 16:28:00,4.14109,4.14331,4.1375,4.14174,7130000.0
2009-08-06 16:29:00,4.13456,4.14152,4.13203,4.13473,6760000.0
2009-08-06 16:30:00,4.13713,4.14149,4.13286,4.13286,6390000.0
2009-08-06 16:31:00,4.1385,4.14026,4.12748,4.12888,7500000.0
2009-08-06 16:32:00,4.13989,4.14406,4.13257,4.13257,13520000.0
2009-08-06 16:33:00,4.13719,4.14145,4.1343,4.14145,3380000.0
2009-08-06 16:34:00,4.14044,4.14092,4.13622,4.13622,5250000.0
2009-08-06 16:35:00,4.13685,4.14044,4.13421,4.13947,9760000.0
2009-08-06 16:36:00,4.13648,4.1394,4.13445,4.1394,5630000.0
2009-08-06 16:37:00,4.13985,4.14134,4.13056,4.14045,10130000.0
2009-08-06 16:38:00,4.14064,4.14065,4.13115,4.13518,6000000.0
2009-08-06 16:39:00,4.1378,4.14059,4.13011,4.13105,9750000.0
2009-08-06 16:40:00,4.13953,4.13953,4.12632,4.13422,9380000.0
2009-08-06 16:41:00,4.1392,4.13931,4.12706,4.13784,9380000.0
2009-08-06 16:42:00,4.13175,4.14121,4.12933,4.13958,14630000.0
2009-08-06 16:43:00,4.13205,4.13759,4.1295,4.13759,5630000.0
2009-08-06 16:44:00,4.13406,4.13902,4.13266,4.13725,9390000.0
2009-08-06 16:45:00,4.128,4.13959,4.12715,4.13508,8630000.0
2009-08-06 16:46:00,4.13886,4.14357,4.13113,4.13786,11640000.0
2009-08-06 16:47:00,4.13302,4.13923,4.13107,4.13678,8260000.0
2009-08-06 16:48:00,4.1379,4.13836,4.12993,4.13836,6000000.0
2009-08-06 16:49:00,4.13979,4.13999,4.13019,4.13339,6390000.0
2009-08-06 16:50:00,4.13456,4.13877,4.12767,4.12767,10520000.0
2009-08-06 16:51:00,4.13571,4.13581,4.12877,4.12889,6380000.0
2009-08-06 16:52:00,4.12683,4.1356,4.12683,4.13276,9380000.0
2009-08-06 16:53:00,4.13257,4.13517,4.12913,4.13376,9770000.0
2009-08-06 16:54:00,4.13263,4.13263,4.12124,4.12608,7130000.0
2009-08-06 16:55:00,4.13335,4.13335,4.12785,4.12785,4520000.0
2009-08-06 16:56:00,4.13143,4.13551,4.12462,4.13186,10130000.0
2009-08-06 16:57:00,4.13481,4.13621,4.12994,4.13431,6380000.0
2009-08-06 16:58:00,4.1355,4.13628,4.1305,4.13475,7130000.0
2009-08-06 16:59:00,4.13737,4.13737,4.12618,4.13176,8270000.0
2009-08-06 17:00:00,4.13298,4.13298,4.11947,4.1326,9380000.0
2009-08-06 17:01:00,4.13111,4.13607,4.12652,4.13572,10500000.0
2009-08-06 17:02:00,4.13334,4.13526,4.12608,4.13161,6750000.0
2009-08-06 17:03:00,4.12549,4.13524,4.12419,4.12419,7130000.0
2009-08-06 17:04:00,4.12456,4.13596,4.12456,4.12907,10510000.0
2009-08-06 17:05:00,4.13596,4.1368,4.13323,4.13598,6390000.0
2009-08-06 17:06:00,4.13665,4.13962,4.12735,4.13962,8630000.0
2009-08-06 17:07:00,4.13615,4.13877,4.12892,4.1351,11270000.0
2009-08-06 17:08:00,4.13451,4.14115,4.1336,4.13564,5250000.0
2009-08-06 17:09:00,4.13544,4.14064,4.13301,4.13302,8250000.0
2009-08-06 17:10:00,4.13978,4.13978,4.12881,4.13893,8250000.0
2009-08-06 17:11:00,4.14157,4.14157,4.13063,4.13063,7880000.0
2009-08-06 17:12:00,4.1396,4.13994,4.13082,4.13955,6380000.0
2009-08-06 17:13:00,4.13942,4.13972,4.12943,4.13769,10890000.0
2009-08-06 17:14:00,4.13922,4.13939,4.13418,4.13418,5630000.0
2009-08-06 17:15:00,4.13448,4.14166,4.13448,4.13638,6010000.0
2009-08-06 17:16:00,4.13971,4.1403,4.1315,4.135,7890000.0
2009-08-06 17:17:00,4.13807,4.14204,4.13178,4.14031,10500000.0
2009-08-06 17:18:00,4.13597,4.13969,4.12773,4.12773,7890000.0
2009-08-06 17:19:00,4.13477,4.13954,4.12636,4.13229,8260000.0
2009-08-06 17:20:00,4.13819,4.1384,4.13424,4.1384,4880000.0
2009-08-06 17:21:00,4.13254,4.13864,4.12725,4.13864,4510000.0
2009-08-06 17:22:00,4.13815,4.13853,4.13557,4.13793,4510000.0
2009-08-06 17:23:00,4.13513,4.13753,4.12827,4.13753,6390000.0
2009-08-06 17:24:00,4.13358,4.13969,4.13358,4.13746,9390000.0
2009-08-06 17:25:00,4.13846,4.13846,4.13262,4.1375,7500000.0
2009-08-06 17:26:00,4.13451,4.13964,4.13451,4.13791,5250000.0
2009-08-06 17:27:00,4.13697,4.14118,4.13116,4.13562,7880000.0
2009-08-06 17:28:00,4.14169,4.14169,4.13073,4.13133,6020000.0
2009-08-06 17:29:00,4.13901,4.1396,4.13319,4.13741,9750000.0
2009-08-06 17:30:00,4.13456,4.13939,4.13413,4.13908,4510000.0
2009-08-06 17:31:00,4.13939,4.14069,4.13068,4.13418,12760000.0
2009-08-06 17:32:00,4.14016,4.14016,4.13599,4.1397,6380000.0
2009-08-06 17:33:00,4.13808,4.14056,4.13382,4.13382,10130000.0
2009-08-06 17:34:00,4.13943,4.13943,4.13376,4.13384,5250000.0
2009-08-06 17:35:00,4.13802,4.14016,4.13416,4.14016,6010000.0
2009-08-06 17:36:00,4.13926,4.14132,4.13074,4.13455,9380000.0
2009-08-06 17:37:00,4.14174,4.14174,4.13521,4.13595,5630000.0
2009-08-06 17:38:00,4.14069,4.1417,4.13519,4.1417,5630000.0
2009-08-06 17:39:00,4.14048,4.14347,4.13349,4.13763,7900000.0
2009-08-06 17:40:00,4.13754,4.14065,4.13363,4.13983,6760000.0
2009-08-06 17:41:00,4.13604,4.14072,4.12933,4.13913,8630000.0
2009-08-06 17:42:00,4.14348,4.14348,4.13866,4.14257,5630000.0
2009-08-06 17:43:00,4.13767,4.14232,4.13767,4.13967,6000000.0
2009-08-06 17:44:00,4.14108,4.14184,4.13695,4.14184,5640000.0
2009-08-06 17:45:00,4.13813,4.14129,4.13508,4.13695,6000000.0
2009-08-06 17:46:00,4.13596,4.14161,4.13029,4.13169,9760000.0
2009-08-06 17:47:00,4.1405,4.14275,4.13568,4.14275,6000000.0
2009-08-06 17:48:00,4.14099,4.14224,4.13209,4.1401,7510000.0
2009-08-06 17:49:00,4.14093,4.1429,4.13493,4.1429,7880000.0
2009-08-06 17:50:00,4.14087,4.14307,4.13715,4.13835,5260000.0
2009-08-06 17:51:00,4.14238,4.14238,4.13536,4.13821,6750000.0
2009-08-06 17:52:00,4.132,4.14244,4.132,4.1386,6000000.0
2009-08-06 17:53:00,4.1429,4.1429,4.13649,4.1428,6750000.0
2009-08-06 17:54:00,4.14183,4.14257,4.13779,4.14124,6010000.0
2009-08-06 17:55:00,4.14071,4.14412,4.13413,4.13413,5630000.0
2009-08-06 17:56:00,4.14103,4.14191,4.13207,4.13867,6760000.0
2009-08-06 17:57:00,4.13672,4.14251,4.13227,4.13723,7510000.0
2009-08-06 17:58:00,4.13326,4.14339,4.13326,4.13989,9750000.0
2009-08-06 17:59:00,4.14041,4.14419,4.13573,4.14085,9000000.0
2009-08-06 18:00:00,4.13721,4.14564,4.13721,4.14386,5630000.0
2009-08-06 18:01:00,4.14416,4.14416,4.13829,4.14332,5260000.0
2009-08-06 18:02:00,4.14396,4.14496,4.13941,4.14496,6380000.0
2009-08-06 18:03:00,4.14384,4.14702,4.13638,4.1416,6750000.0
2009-08-06 18:04:00,4.14399,4.14432,4.13489,4.13923,4510000.0
2009-08-06 18:05:00,4.14347,4.14621,4.13805,4.144,4880000.0
2009-08-06 18:06:00,4.14475,4.14704,4.13931,4.14281,5630000.0
2009-08-06 18:07:00,4.14508,4.14858,4.13996,4.14578,8260000.0
2009-08-06 18:08:00,4.14608,4.14608,4.13685,4.13685,6000000.0
2009-08-06 18:09:00,4.14647,4.14726,4.14129,4.14129,4880000.0
2009-08-06 18:10:00,4.14445,4.14549,4.13617,4.14439,6750000.0
2009-08-06 18:11:00,4.1478,4.14901,4.13774,4.13774,5630000.0
2009-08-06 18:12:00,4.14816,4.15108,4.14174,4.14893,7500000.0
2009-08-06 18:13:00,4.14717,4.15043,4.14358,4.15043,6380000.0
2009-08-06 18:14:00,4.15231,4.15233,4.14434,4.14658,6760000.0
2009-08-06 18:15:00,4.15014,4.15105,4.14431,4.14772,5260000.0
2009-08-06 18:16:00,4.14645,4.14966,4.13982,4.14945,9020000.0
2009-08-06 18:17:00,4.14366,4.1481,4.13734,4.14187,8630000.0
2009-08-06 18:18:00,4.14336,4.14795,4.14247,4.14795,4140000.0
2009-08-06 18:19:00,4.14153,4.1492,4.13857,4.1492,4510000.0
2009-08-06 18:20:00,4.14534,4.14898,4.13663,4.1446,5250000.0
2009-08-06 18:21:00,4.1485,4.1504,4.14418,4.14765,5260000.0
2009-08-06 18:22:00,4.13711,4.15103,4.13711,4.14987,5630000.0
2009-08-06 18:23:00,4.15033,4.1508,4.14468,4.14678,6010000.0
2009-08-06 18:24:00,4.14863,4.14952,4.14146,4.14822,9010000.0
2009-08-06 18:25:00,4.14705,4.14866,4.14288,4.14288,4880000.0
2009-08-06 18:26:00,4.14834,4.14855,4.13694,4.13852,6750000.0
2009-08-06 18:27:00,4.14521,4.14806,4.14163,4.14696,6750000.0
2009-08-06 18:28:00,4.14246,4.14788,4.13786,4.14407,6000000.0
2009-08-06 18:29:00,4.14386,4.14862,4.14218,4.14218,5630000.0
2009-08-06 18:30:00,4.14433,4.14666,4.13784,4.13784,7130000.0
2009-08-06 18:31:00,4.14686,4.15066,4.14157,4.14925,6000000.0
2009-08-06 18:32:00,4.14947,4.14947,4.13951,4.14938,7880000.0
2009-08-06 18:33:00,4.14653,4.15417,4.14341,4.15214,7880000.0
2009-08-06 18:34:00,4.13942,4.15048,4.13942,4.14435,7140000.0
2009-08-06 18:35:00,4.14373,4.15206,4.13984,4.13984,7500000.0
2009-08-06 18:36:00,4.14654,4.15035,4.14348,4.15035,5260000.0
2009-08-06 18:37:00,4.14972,4.15169,4.13906,4.15071,8640000.0
2009-08-06 18:38:00,4.14548,4.15048,4.13798,4.13798,8630000.0
2009-08-06 18:39:00,4.14836,4.15088,4.14174,4.14896,9750000.0
2009-08-06 18:40:00,4.14616,4.15105,4.14616,4.14925,7140000.0
2009-08-06 18:41:00,4.14959,4.15186,4.1416,4.14593,6390000.0
2009-08-06 18:42:00,4.14971,4.15112,4.14124,4.14124,6000000.0
2009-08-06 18:43:00,4.15085,4.15085,4.13696,4.14618,7130000.0
2009-08-06 18:44:00,4.15113,4.15272,4.14232,4.14232,7880000.0
2009-08-06 18:45:00,4.14219,4.15256,4.14219,4.15256,6010000.0
2009-08-06 18:46:00,4.13807,4.15145,4.13807,4.14917,5250000.0
2009-08-06 18:47:00,4.14948,4.15124,4.14468,4.14468,4880000.0
2009-08-06 18:48:00,4.14799,4.15001,4.14145,4.14353,7130000.0
2009-08-06 18:49:00,4.14588,4.14802,4.14348,4.14624,5250000.0
2009-08-06 18:50:00,4.14654,4.14854,4.14363,4.14473,6750000.0
2009-08-06 18:51:00,4.14324,4.14926,4.13959,4.14799,5640000.0
2009-08-06 18:52:00,4.14736,4.14959,4.1426,4.14812,4880000.0
2009-08-06 18:53:00,4.14403,4.15035,4.14403,4.1449,5260000.0
2009-08-06 18:54:00,4.15117,4.15545,4.14325,4.15041,7880000.0
2009-08-06 18:55:00,4.15099,4.15277,4.14345,4.14947,7130000.0
2009-08-06 18:56:00,4.14982,4.15111,4.14469,4.1475,6760000.0
2009-08-06 18:57:00,4.15057,4.15116,4.14425,4.14425,6750000.0
2009-08-06 18:58:00,4.14703,4.15044,4.14145,4.14683,5250000.0
2009-08-06 18:59:00,4.15002,4.15002,4.14123,4.14308,7500000.0
2009-08-06 19:00:00,4.14962,4.15034,4.14479,4.15021,5630000.0
2009-08-06 19:01:00,4.14996,4.15144,4.14722,4.15144,4510000.0
2009-08-06 19:02:00,4.1482,4.15313,4.1466,4.15313,6000000.0
2009-08-06 19:03:00,4.15124,4.15224,4.14629,4.15224,6000000.0
2009-08-06 19:04:00,4.151,4.15273,4.14494,4.1493,6010000.0
2009-08-06 19:05:00,4.14803,4.15437,4.14767,4.15165,4880000.0
2009-08-06 19:06:00,4.14686,4.15383,4.14476,4.15383,7880000.0
2009-08-06 19:07:00,4.15063,4.15898,4.14572,4.15177,7500000.0
2009-08-06 19:08:00,4.15469,4.15469,4.14285,4.15068,6010000.0
2009-08-06 19:09:00,4.15551,4.15797,4.14817,4.15256,6760000.0
2009-08-06 19:10:00,4.14943,4.15605,4.14499,4.15047,4510000.0
2009-08-06 19:11:00,4.15014,4.154,4.14558,4.15134,6000000.0
2009-08-06 19:12:00,4.15358,4.15358,4.14237,4.14887,6000000.0
2009-08-06 19:13:00,4.15196,4.15339,4.14894,4.15148,6000000.0
2009-08-06 19:14:00,4.14272,4.15865,4.14272,4.14668,6380000.0
2009-08-06 19:15:00,4.15447,4.15531,4.14659,4.15439,9760000.0
2009-08-06 19:16:00,4.15423,4.15465,4.14805,4.15455,8260000.0
2009-08-06 19:17:00,4.14959,4.1528,4.14872,4.15217,5630000.0
2009-08-06 19:18:00,4.14812,4.15391,4.14466,4.15391,5640000.0
2009-08-06 19:19:00,4.15338,4.15338,4.14793,4.15026,5260000.0
2009-08-06 19:20:00,4.1472,4.1557,4.14312,4.14896,7510000.0
2009-08-06 19:21:00,4.14953,4.1539,4.1445,4.14764,6380000.0
2009-08-06 19:22:00,4.15483,4.15483,4.14791,4.15103,7880000.0
2009-08-06 19:23:00,4.15409,4.15409,4.14553,4.14553,5650000.0
2009-08-06 19:24:00,4.15095,4.15451,4.14641,4.1501,7130000.0
2009-08-06 19:25:00,4.15108,4.15455,4.15108,4.15455,5260000.0
2009-08-06 19:26:00,4.15219,4.15332,4.14789,4.14966,6750000.0
2009-08-06 19:27:00,4.1489,4.15329,4.14117,4.15329,6390000.0
2009-08-06 19:28:00,4.15533,4.15703,4.14685,4.15406,8630000.0
2009-08-06 19:29:00,4.1479,4.15299,4.14721,4.14979,7130000.0
2009-08-06 19:30:00,4.15199,4.15399,4.14636,4.14757,4880000.0
2009-08-06 19:31:00,4.1508,4.15407,4.14592,4.14943,5630000.0
2009-08-06 19:32:00,4.15263,4.15299,4.14231,4.14231,7880000.0
2009-08-06 19:33:00,4.14591,4.15467,4.14591,4.15376,6750000.0
2009-08-06 19:34:00,4.14871,4.15428,4.14241,4.1494,6000000.0
2009-08-06 19:35:00,4.14511,4.15615,4.14408,4.15332,7140000.0
2009-08-06 19:36:00,4.14977,4.15524,4.14591,4.15384,6400000.0
2009-08-06 19:37:00,4.15031,4.15558,4.14811,4.15161,6000000.0
2009-08-06 19:38:00,4.14853,4.15139,4.14232,4.14934,7130000.0
2009-08-06 19:39:00,4.15358,4.15358,4.14729,4.14928,4880000.0
2009-08-06 19:40:00,4.15275,4.15474,4.14534,4.14534,12760000.0
2009-08-06 19:41:00,4.14697,4.15487,4.14182,4.15487,8260000.0
2009-08-06 19:42:00,4.15594,4.15843,4.14382,4.14637,12010000.0
2009-08-06 19:43:00,4.14836,4.15419,4.14218,4.1535,9380000.0
2009-08-06 19:44:00,4.14986,4.15503,4.14521,4.15355,10890000.0
2009-08-06 19:45:00,4.14488,4.15355,4.13872,4.14927,16890000.0
2009-08-06 19:46:00,4.15515,4.1563,4.14581,4.15068,13130000.0
2009-08-06 19:47:00,4.15503,4.15511,4.145,4.14971,13140000.0
2009-08-06 19:48:00,4.1529,4.15568,4.14779,4.14909,7500000.0
2009-08-06 19:49:00,4.15178,4.15579,4.14307,4.15556,12380000.0
2009-08-06 19:50:00,4.15442,4.15478,4.14539,4.14539,9390000.0
2009-08-06 19:51:00,4.14913,4.15485,4.14302,4.15485,11660000.0
2009-08-06 19:52:00,4.14864,4.1571,4.14784,4.15597,10520000.0
2009-08-06 19:53:00,4.15379,4.1554,4.14368,4.15444,13130000.0
2009-08-06 19:54:00,4.14633,4.15531,4.14545,4.15489,10130000.0
2009-08-06 19:55:00,4.15305,4.1582,4.14695,4.14695,10140000.0
2009-08-06 19:56:00,4.15479,4.15479,4.14857,4.15114,11630000.0
2009-08-06 19:57:00,4.15098,4.1539,4.14742,4.15358,10500000.0
2009-08-06 19:58:00,4.14989,4.15747,4.14529,4.15747,12410000.0
2009-08-06 19:59:00,4.15857,4.15857,4.14806,4.15366,11260000.0
2009-08-06 20:00:00,4.15958,4.16353,4.15139,4.15139,11640000.0
2009-08-06 20:01:00,4.15661,4.16464,4.15013,4.15507,7130000.0
2009-08-06 20:02:00,4.15796,4.1604,4.15515,4.1604,4510000.0
2009-08-06 20:03:00,4.1604,4.16295,4.15791,4.16258,6380000.0
2009-08-06 20:04:00,4.16285,4.16548,4.15881,4.16425,4880000.0
2009-08-06 20:05:00,4.16341,4.16554,4.15474,4.15996,7500000.0
2009-08-06 20:06:00,4.1642,4.1642,4.15808,4.16379,7500000.0
2009-08-06 20:07:00,4.16542,4.16542,4.15563,4.15563,5630000.0
2009-08-06 20:08:00,4.1573,4.16639,4.1573,4.15995,5630000.0
2009-08-06 20:09:00,4.16243,4.16689,4.15639,4.15651,6760000.0
2009-08-06 20:10:00,4.16019,4.16619,4.15581,4.16414,5260000.0
2009-08-06 20:11:00,4.1613,4.16622,4.15618,4.16274,5630000.0
2009-08-06 20:12:00,4.15746,4.16582,4.15418,4.16582,6770000.0
2009-08-06 20:13:00,4.16563,4.16639,4.15826,4.16208,4880000.0
2009-08-06 20:14:00,4.16617,4.16776,4.15793,4.16398,6760000.0
2009-08-06 20:15:00,4.16891,4.17062,4.16802,4.16802,3750000.0
2009-08-06 20:16:00,4.16869,4.1707,4.15688,4.1707,5640000.0
2009-08-06 20:17:00,4.16788,4.17019,4.16197,4.17019,4880000.0
2009-08-06 20:18:00,4.16658,4.17071,4.16026,4.16642,7130000.0
2009-08-06 20:19:00,4.15997,4.16903,4.15997,4.16809,6000000.0
2009-08-06 20:20:00,4.1685,4.1685,4.16133,4.1654,4510000.0
2009-08-06 20:21:00,4.16786,4.16786,4.16114,4.16749,4510000.0
2009-08-06 20:22:00,4.16853,4.16919,4.16013,4.16072,6000000.0
2009-08-06 20:23:00,4.16939,4.16939,4.16302,4.16654,5260000.0
2009-08-06 20:24:00,4.16588,4.16808,4.16134,4.16134,5630000.0
2009-08-06 20:25:00,4.16473,4.16982,4.15849,4.16652,5630000.0
2009-08-06 20:26:00,4.16859,4.16948,4.1603,4.16948,7510000.0
2009-08-06 20:27:00,4.16723,4.16749,4.15827,4.15827,4890000.0
2009-08-06 20:28:00,4.16082,4.16902,4.16082,4.16902,3380000.0
2009-08-06 20:29:00,4.16812,4.16812,4.15756,4.15756,5630000.0
2009-08-06 20:30:00,4.15921,4.1676,4.15921,4.16162,6000000.0
2009-08-06 20:31:00,4.16228,4.16813,4.15839,4.15845,7130000.0
2009-08-06 20:32:00,4.16315,4.16977,4.16137,4.16846,5260000.0
2009-08-06 20:33:00,4.16488,4.16862,4.15928,4.16839,4510000.0
2009-08-06 20:34:00,4.1704,4.1704,4.16076,4.16076,6000000.0
2009-08-06 20:35:00,4.17041,4.17289,4.16215,4.17256,6380000.0
2009-08-06 20:36:00,4.17147,4.17358,4.16472,4.16472,5630000.0
2009-08-06 20:37:00,4.17187,4.17422,4.164,4.16671,6390000.0
2009-08-06 20:38:00,4.16767,4.16859,4.16189,4.16343,7500000.0
2009-08-06 20:39:00,4.16843,4.16847,4.16369,4.16786,6760000.0
2009-08-06 20:40:00,4.16438,4.16896,4.15755,4.16654,5250000.0
2009-08-06 20:41:00,4.1684,4.17163,4.15825,4.16834,7510000.0
2009-08-06 20:42:00,4.15572,4.16912,4.15572,4.16881,3380000.0
2009-08-06 20:43:00,4.1604,4.16882,4.1604,4.16656,5630000.0
2009-08-06 20:44:00,4.1637,4.16808,4.15713,4.15713,7500000.0
2009-08-06 20:45:00,4.15934,4.1675,4.1558,4.16643,6000000.0
2009-08-06 20:46:00,4.16438,4.16985,4.16079,4.16682,5630000.0
2009-08-06 20:47:00,4.16043,4.17068,4.16006,4.17068,6770000.0
2009-08-06 20:48:00,4.17156,4.17377,4.16444,4.16959,4880000.0
2009-08-06 20:49:00,4.17213,4.17368,4.16179,4.16898,7130000.0
2009-08-06 20:50:00,4.17378,4.17382,4.16737,4.17171,4880000.0
2009-08-06 20:51:00,4.17273,4.17401,4.16474,4.16937,6390000.0
2009-08-06 20:52:00,4.17448,4.17448,4.16454,4.16454,6000000.0
2009-08-06 20:53:00,4.16867,4.17455,4.16299,4.17372,5260000.0
2009-08-06 20:54:00,4.16931,4.17725,4.16882,4.17535,7880000.0
2009-08-06 20:55:00,4.16501,4.17451,4.16193,4.17451,6000000.0
2009-08-06 20:56:00,4.16695,4.17198,4.16206,4.17056,6000000.0
2009-08-06 20:57:00,4.16398,4.17454,4.16356,4.17454,8250000.0
2009-08-06 20:58:00,4.17659,4.17659,4.16683,4.17118,5250000.0
2009-08-06 20:59:00,4.17345,4.17592,4.16419,4.17208,6390000.0
2009-08-06 21:00:00,4.16634,4.17625,4.16634,4.1708,6000000.0
2009-08-06 21:01:00,4.17471,4.17949,4.16386,4.17949,6380000.0
2009-08-06 21:02:00,4.17709,4.18315,4.1748,4.18315,5260000.0
2009-08-06 21:03:00,4.17959,4.18417,4.17374,4.17667,5260000.0
2009-08-06 21:04:00,4.17747,4.17787,4.16849,4.17389,15400000.0
2009-08-06 21:05:00,4.17596,4.18073,4.17185,4.18054,5640000.0
2009-08-06 21:06:00,4.17778,4.18141,4.17337,4.18114,6000000.0
2009-08-06 21:07:00,4.17831,4.18123,4.17103,4.17103,6760000.0
2009-08-06 21:08:00,4.17608,4.18189,4.1759,4.18189,6750000.0
2009-08-06 21:09:00,4.17998,4.1819,4.17109,4.17701,16510000.0
2009-08-06 21:10:00,4.17414,4.18049,4.17414,4.1794,3760000.0
2009-08-06 21:11:00,4.18167,4.18167,4.17554,4.17973,6000000.0
2009-08-06 21:12:00,4.17535,4.17875,4.16538,4.16538,7130000.0
2009-08-06 21:13:00,4.17241,4.17909,4.16881,4.17896,5630000.0
2009-08-06 21:14:00,4.17323,4.17801,4.16782,4.17281,3380000.0
2009-08-06 21:15:00,4.17891,4.17891,4.16968,4.16968,6000000.0
2009-08-06 21:16:00,4.16753,4.17739,4.16753,4.17739,5630000.0
2009-08-06 21:17:00,4.17786,4.17786,4.16465,4.17146,4500000.0
2009-08-06 21:18:00,4.16642,4.17557,4.16319,4.17557,6010000.0
2009-08-06 21:19:00,4.16636,4.17597,4.16369,4.17597,5630000.0
2009-08-06 21:20:00,4.17502,4.17523,4.16351,4.16351,5630000.0
2009-08-06 21:21:00,4.17274,4.17359,4.16168,4.17359,6750000.0
2009-08-06 21:22:00,4.17452,4.17705,4.16505,4.17105,5250000.0
2009-08-06 21:23:00,4.17108,4.17234,4.16227,4.17196,5250000.0
2009-08-06 21:24:00,4.17543,4.17545,4.16636,4.16636,6000000.0
2009-08-06 21:25:00,4.17013,4.17546,4.16472,4.17466,5260000.0
2009-08-06 21:26:00,4.16911,4.17614,4.16572,4.16656,6020000.0
2009-08-06 21:27:00,4.16991,4.177,4.16708,4.177,6000000.0
2009-08-06 21:28:00,4.16966,4.17504,4.16411,4.17413,5630000.0
2009-08-06 21:29:00,4.16667,4.17348,4.16159,4.17271,8250000.0
2009-08-06 21:30:00,4.15724,4.16776,4.15724,4.16271,5250000.0
2009-08-06 21:31:00,4.16153,4.16735,4.15743,4.1639,4890000.0
2009-08-06 21:32:00,4.16217,4.16916,4.1592,4.16368,6000000.0
2009-08-06 21:33:00,4.16735,4.16823,4.16253,4.16819,7880000.0
2009-08-06 21:34:00,4.16841,4.16854,4.16013,4.16809,6380000.0
2009-08-06 21:35:00,4.16728,4.16956,4.1577,4.1663,7880000.0
2009-08-06 21:36:00,4.16534,4.17066,4.16262,4.16794,7510000.0
2009-08-06 21:37:00,4.16428,4.16734,4.15863,4.1645,5250000.0
2009-08-06 21:38:00,4.16404,4.16653,4.16198,4.16653,5250000.0
2009-08-06 21:39:00,4.16787,4.16787,4.15939,4.16612,5250000.0
2009-08-06 21:40:00,4.16222,4.16649,4.16015,4.16166,7130000.0
2009-08-06 21:41:00,4.16764,4.16764,4.16534,4.16534,2250000.0
2009-08-06 21:42:00,4.16196,4.16507,4.15479,4.16445,8630000.0
2009-08-06 21:43:00,4.16189,4.16715,4.16186,4.1633,6000000.0
2009-08-06 21:44:00,4.16552,4.16552,4.16034,4.16539,4880000.0
2009-08-06 21:45:00,4.16536,4.16626,4.15905,4.16092,4880000.0
2009-08-06 21:46:00,4.16349,4.16557,4.15792,4.15792,6760000.0
2009-08-06 21:47:00,4.1639,4.16415,4.15713,4.16407,7130000.0
2009-08-06 21:48:00,4.16264,4.16592,4.1555,4.16592,7500000.0
2009-08-06 21:49:00,4.16153,4.16443,4.16138,4.16339,5250000.0
2009-08-06 21:50:00,4.16424,4.16424,4.16123,4.16275,8260000.0
2009-08-06 21:51:00,4.16245,4.16477,4.15435,4.16194,7510000.0
2009-08-06 21:52:00,4.16306,4.16346,4.15873,4.16121,7510000.0
2009-08-06 21:53:00,4.16229,4.16229,4.16161,4.16161,1130000.0
2009-08-06 21:54:00,4.16084,4.16277,4.15303,4.16144,6000000.0
2009-08-06 21:55:00,4.16386,4.16578,4.1553,4.15995,5630000.0
2009-08-06 21:56:00,4.15655,4.16671,4.15655,4.1617,5630000.0
2009-08-06 21:57:00,4.16257,4.16758,4.16088,4.16686,4500000.0
2009-08-06 21:58:00,4.16364,4.16599,4.16233,4.16599,3380000.0
2009-08-06 21:59:00,4.16601,4.16601,4.1545,4.166,3770000.0
2009-08-06 22:00:00,4.1648,4.16559,4.15883,4.16503,5630000.0
2009-08-06 22:01:00,4.16343,4.16689,4.16,4.16492,5630000.0
2009-08-06 22:02:00,4.16475,4.16588,4.15572,4.15996,6750000.0
2009-08-06 22:03:00,4.16173,4.17146,4.15756,4.16702,7140000.0
2009-08-06 22:04:00,4.16642,4.16694,4.16141,4.1669,6380000.0
2009-08-06 22:05:00,4.16234,4.16707,4.16046,4.16384,5630000.0
2009-08-06 22:06:00,4.16507,4.16678,4.16107,4.16432,5630000.0
2009-08-06 22:07:00,4.1656,4.16606,4.16187,4.16187,4500000.0
2009-08-06 22:08:00,4.16532,4.16656,4.16532,4.16656,1130000.0
2009-08-06 22:09:00,4.16443,4.16713,4.15729,4.16546,4510000.0
2009-08-06 22:10:00,4.16939,4.17057,4.164,4.16618,4500000.0
2009-08-06 22:11:00,4.16156,4.16808,4.16156,4.16652,4500000.0
2009-08-06 22:12:00,4.16147,4.16663,4.15765,4.16663,7880000.0
2009-08-06 22:13:00,4.16341,4.16742,4.16341,4.16734,5630000.0
2009-08-06 22:14:00,4.16536,4.16674,4.16204,4.16674,5250000.0
2009-08-06 22:15:00,4.16135,4.16649,4.16105,4.16201,5250000.0
2009-08-06 22:16:00,4.16448,4.16639,4.16211,4.16359,4880000.0
2009-08-06 22:17:00,4.16454,4.16881,4.16019,4.16655,4880000.0
2009-08-06 22:18:00,4.16203,4.16816,4.1586,4.1586,6020000.0
2009-08-06 22:19:00,4.16661,4.16745,4.16432,4.16533,7130000.0
2009-08-06 22:20:00,4.16871,4.16935,4.16349,4.16675,4880000.0
2009-08-06 22:21:00,4.16665,4.16862,4.16161,4.16161,5640000.0
2009-08-06 22:22:00,4.16797,4.17054,4.15648,4.17054,4500000.0
2009-08-06 22:23:00,4.16787,4.16896,4.16285,4.16468,7140000.0
2009-08-06 22:24:00,4.16799,4.16952,4.1629,4.1688,6390000.0
2009-08-06 22:25:00,4.16239,4.1703,4.16239,4.1703,4880000.0
2009-08-06 22:26:00,4.16527,4.16712,4.15694,4.161,6380000.0
2009-08-06 22:27:00,4.16755,4.16892,4.15856,4.16414,4510000.0
2009-08-06 22:28:00,4.16858,4.17013,4.15884,4.16812,6380000.0
2009-08-06 22:29:00,4.16596,4.16969,4.1642,4.16669,6760000.0
2009-08-06 22:30:00,4.16351,4.16721,4.16295,4.16629,7880000.0
2009-08-06 22:31:00,4.158,4.16847,4.158,4.1672,3380000.0
2009-08-06 22:32:00,4.1669,4.1697,4.16533,4.16773,6390000.0
2009-08-06 22:33:00,4.1643,4.17066,4.1643,4.16493,6380000.0
2009-08-06 22:34:00,4.17002,4.17002,4.16267,4.16501,5630000.0
2009-08-06 22:35:00,4.17185,4.17185,4.16489,4.16489,4890000.0
2009-08-06 22:36:00,4.16916,4.17046,4.16631,4.17046,7130000.0
2009-08-06 22:37:00,4.16483,4.1713,4.1645,4.1697,8250000.0
2009-08-06 22:38:00,4.16903,4.16903,4.16415,4.16898,5640000.0
2009-08-06 22:39:00,4.16408,4.16848,4.15649,4.16848,4880000.0
2009-08-06 22:40:00,4.16558,4.16793,4.15817,4.16214,16510000.0
2009-08-06 22:41:00,4.15821,4.16707,4.15821,4.16707,6380000.0
2009-08-06 22:42:00,4.16671,4.16767,4.1666,4.16767,3380000.0
2009-08-06 22:43:00,4.16269,4.16676,4.15835,4.16623,4510000.0
2009-08-06 22:44:00,4.16786,4.1725,4.1606,4.16531,16140000.0
2009-08-06 22:45:00,4.16769,4.16927,4.16294,4.16473,4880000.0
2009-08-06 22:46:00,4.16663,4.16663,4.16191,4.16191,4130000.0
2009-08-06 22:47:00,4.16579,4.16762,4.15816,4.16541,6760000.0
2009-08-06 22:48:00,4.16039,4.16286,4.16039,4.16265,3000000.0
2009-08-06 22:49:00,4.16748,4.16748,4.15442,4.16617,4510000.0
2009-08-06 22:50:00,4.16842,4.16902,4.15832,4.16621,7140000.0
2009-08-06 22:51:00,4.16521,4.1681,4.16107,4.1681,5250000.0
2009-08-06 22:52:00,4.16682,4.16915,4.16387,4.16434,4130000.0
2009-08-06 22:53:00,4.15847,4.16668,4.15748,4.16668,6000000.0
2009-08-06 22:54:00,4.1693,4.1693,4.1635,4.1677,6380000.0
2009-08-06 22:55:00,4.16365,4.16873,4.1585,4.16649,6000000.0
2009-08-06 22:56:00,4.16606,4.17199,4.16227,4.1687,5630000.0
2009-08-06 22:57:00,4.16743,4.17397,4.16743,4.17083,5260000.0
2009-08-06 22:58:00,4.17512,4.17512,4.17286,4.17505,3380000.0
2009-08-06 22:59:00,4.17582,4.18054,4.169,4.17365,16150000.0
2009-08-06 23:00:00,4.17466,4.17545,4.17237,4.17384,3000000.0
2009-08-06 23:01:00,4.17352,4.17599,4.17352,4.17599,1130000.0
2009-08-06 23:03:00,4.17094,4.17515,4.17094,4.17396,3390000.0
2009-08-06 23:04:00,4.17023,4.1745,4.16976,4.1745,3000000.0
2009-08-06 23:05:00,4.17397,4.17397,4.16211,4.16211,5640000.0
2009-08-06 23:06:00,4.17127,4.17355,4.16445,4.17355,6760000.0
2009-08-06 23:07:00,4.17072,4.17773,4.16654,4.17329,7130000.0
2009-08-06 23:08:00,4.17654,4.18447,4.17113,4.18447,6000000.0
2009-08-06 23:09:00,4.18677,4.18732,4.16968,4.16968,5630000.0
2009-08-06 23:10:00,4.16982,4.17773,4.16982,4.17164,3750000.0
2009-08-06 23:11:00,4.17612,4.17612,4.16769,4.17605,7510000.0
2009-08-06 23:12:00,4.17682,4.17682,4.16673,4.17564,4510000.0
2009-08-06 23:13:00,4.17365,4.17863,4.17304,4.17616,3380000.0
2009-08-06 23:14:00,4.1747,4.17591,4.16326,4.16865,18770000.0
2009-08-06 23:15:00,4.16949,4.1761,4.16949,4.17597,3380000.0
2009-08-06 23:16:00,4.17492,4.17788,4.17179,4.17643,4880000.0
2009-08-06 23:17:00,4.17521,4.17617,4.17521,4.17617,1130000.0
2009-08-06 23:18:00,4.17329,4.1754,4.16565,4.1754,6000000.0
2009-08-06 23:19:00,4.16392,4.17233,4.16392,4.17224,3750000.0
2009-08-06 23:21:00,4.17223,4.1746,4.16808,4.1746,2630000.0
2009-08-06 23:22:00,4.17517,4.17517,4.17102,4.17273,3750000.0
2009-08-06 23:23:00,4.17332,4.17474,4.1688,4.17041,5250000.0
2009-08-06 23:24:00,4.17428,4.17594,4.16377,4.17112,16140000.0
2009-08-06 23:25:00,4.1715,4.17371,4.16479,4.16807,5630000.0
2009-08-06 23:26:00,4.17452,4.17553,4.16951,4.16951,3750000.0
2009-08-06 23:27:00,4.17826,4.18107,4.171,4.17549,15400000.0
2009-08-06 23:28:00,4.17582,4.17582,4.1688,4.17292,6750000.0
2009-08-06 23:29:00,4.17145,4.17607,4.17145,4.17558,3750000.0
2009-08-06 23:30:00,4.17732,4.1794,4.17357,4.17727,9380000.0
2009-08-06 23:31:00,4.17391,4.17817,4.17369,4.17369,5250000.0
2009-08-06 23:32:00,4.17505,4.17747,4.17192,4.17695,5250000.0
2009-08-06 23:34:00,4.1735,4.17428,4.16376,4.17078,8250000.0
2009-08-06 23:35:00,4.17191,4.17787,4.171,4.17482,10880000.0
2009-08-06 23:36:00,4.17136,4.17423,4.16508,4.1665,12000000.0
2009-08-06 23:37:00,4.17752,4.18262,4.17256,4.176,10130000.0
2009-08-06 23:38:00,4.172,4.17732,4.16817,4.17221,6390000.0
2009-08-06 23:39:00,4.17078,4.17644,4.17078,4.17644,2250000.0
2009-08-06 23:40:00,4.17857,4.17857,4.16571,4.17597,7130000.0
2009-08-06 23:41:00,4.17207,4.17584,4.16959,4.16959,4500000.0
2009-08-06 23:42:00,4.17527,4.1775,4.17185,4.17597,6750000.0
2009-08-06 23:43:00,4.16623,4.17665,4.16623,4.17295,6010000.0
2009-08-06 23:44:00,4.17218,4.1753,4.16442,4.17516,20650000.0
2009-08-06 23:45:00,4.17472,4.17842,4.17194,4.17483,6390000.0
2009-08-06 23:46:00,4.17153,4.17322,4.16428,4.17233,4880000.0
2009-08-06 23:48:00,4.17104,4.17275,4.16345,4.17146,5250000.0
2009-08-06 23:49:00,4.17029,4.17406,4.16808,4.16808,3750000.0
2009-08-06 23:50:00,4.16347,4.17554,4.16347,4.17499,5630000.0
2009-08-06 23:51:00,4.16502,4.17607,4.16502,4.17143,7130000.0
2009-08-06 23:52:00,4.16928,4.17177,4.16223,4.17085,6010000.0
2009-08-06 23:53:00,4.16915,4.1718,4.16662,4.1718,3010000.0
2009-08-06 23:54:00,4.17079,4.17675,4.16792,4.17342,6010000.0
2009-08-06 23:55:00,4.16867,4.17006,4.16274,4.16919,5630000.0
2009-08-06 23:56:00,4.17578,4.17753,4.16975,4.17481,7520000.0
2009-08-06 23:57:00,4.16894,4.17476,4.16889,4.16889,8260000.0
2009-08-06 23:58:00,4.17208,4.17243,4.16774,4.16805,4880000.0
2009-08-06 23:59:00,4.17224,4.17442,4.16333,4.16912,21020000.0
2009-08-07 00:00:00,4.17262,4.17262,4.16554,4.16832,5630000.0
2009-08-07 00:01:00,4.17282,4.1741,4.16999,4.1741,4510000.0
2009-08-07 00:02:00,4.17254,4.17315,4.16167,4.17149,5630000.0
2009-08-07 00:03:00,4.1715,4.17289,4.16198,4.17201,5250000.0
2009-08-07 00:04:00,4.17236,4.17236,4.15813,4.17082,5260000.0
2009-08-07 00:05:00,4.16851,4.17313,4.16831,4.16964,4510000.0
2009-08-07 00:06:00,4.17305,4.17388,4.16705,4.17296,7130000.0
2009-08-07 00:07:00,4.17135,4.17382,4.16267,4.168,21010000.0
2009-08-07 00:08:00,4.1722,4.17228,4.16467,4.17228,5260000.0
2009-08-07 00:09:00,4.16933,4.17514,4.16386,4.17295,7880000.0
2009-08-07 00:10:00,4.16741,4.17214,4.16614,4.17214,4500000.0
2009-08-07 00:11:00,4.16846,4.17228,4.16834,4.17107,4880000.0
2009-08-07 00:12:00,4.16725,4.17163,4.16125,4.16125,5260000.0
2009-08-07 00:13:00,4.17286,4.17375,4.16677,4.169,5630000.0
2009-08-07 00:14:00,4.16563,4.17616,4.16563,4.17033,22140000.0
2009-08-07 00:15:00,4.16687,4.17349,4.16687,4.1687,6760000.0
2009-08-07 00:16:00,4.16493,4.17209,4.16493,4.17086,5250000.0
2009-08-07 00:17:00,4.16983,4.17254,4.16259,4.17254,4500000.0
2009-08-07 00:18:00,4.16687,4.17289,4.16687,4.17244,5630000.0
2009-08-07 00:19:00,4.17285,4.17285,4.16651,4.16752,6000000.0
2009-08-07 00:20:00,4.17186,4.17218,4.16164,4.16852,19140000.0
2009-08-07 00:21:00,4.16625,4.17306,4.1639,4.16667,6750000.0
2009-08-07 00:22:00,4.17181,4.17366,4.16454,4.17366,3380000.0
2009-08-07 00:23:00,4.17686,4.17911,4.17254,4.17567,6010000.0
2009-08-07 00:24:00,4.17558,4.17558,4.17081,4.17081,3750000.0
2009-08-07 00:25:00,4.16144,4.17154,4.16144,4.17113,2250000.0
2009-08-07 00:26:00,4.17392,4.17392,4.17018,4.17208,5250000.0
2009-08-07 00:27:00,4.16664,4.16962,4.16577,4.16962,3000000.0
2009-08-07 00:28:00,4.16883,4.17223,4.1659,4.17223,3380000.0
2009-08-07 00:29:00,4.17165,4.17513,4.16396,4.16979,21010000.0
2009-08-07 00:30:00,4.17245,4.17442,4.16413,4.17442,7130000.0
2009-08-07 00:31:00,4.1734,4.17401,4.16959,4.17331,5630000.0
2009-08-07 00:32:00,4.16832,4.17318,4.1672,4.17318,3010000.0
2009-08-07 00:34:00,4.16804,4.17715,4.16533,4.16533,4880000.0
2009-08-07 00:35:00,4.16627,4.17009,4.16527,4.16527,3750000.0
2009-08-07 00:36:00,4.16915,4.17275,4.16611,4.17047,7510000.0
2009-08-07 00:37:00,4.17227,4.17399,4.16539,4.16891,8260000.0
2009-08-07 00:38:00,4.17425,4.17679,4.16656,4.1701,19140000.0
2009-08-07 00:39:00,4.17144,4.17344,4.16516,4.17173,4880000.0
2009-08-07 00:40:00,4.17134,4.17134,4.16339,4.16908,3380000.0
2009-08-07 00:41:00,4.17085,4.17329,4.16562,4.16729,4130000.0
2009-08-07 00:42:00,4.17302,4.17416,4.1728,4.17416,4130000.0
2009-08-07 00:43:00,4.17223,4.17424,4.16989,4.1735,4880000.0
2009-08-07 00:44:00,4.17216,4.17666,4.16651,4.17058,21410000.0
2009-08-07 00:45:00,4.16942,4.17421,4.16549,4.17421,7510000.0
2009-08-07 00:46:00,4.17299,4.17309,4.16708,4.17169,7500000.0
2009-08-07 00:47:00,4.16877,4.17255,4.16567,4.17255,3390000.0
2009-08-07 00:48:00,4.16327,4.17286,4.16327,4.17165,4890000.0
2009-08-07 00:49:00,4.16974,4.173,4.16738,4.16835,5260000.0
2009-08-07 00:50:00,4.16767,4.17252,4.16228,4.17252,6770000.0
2009-08-07 00:51:00,4.17029,4.17558,4.16847,4.17518,5250000.0
2009-08-07 00:52:00,4.17036,4.17791,4.17036,4.17396,5630000.0
2009-08-07 00:53:00,4.1762,4.18467,4.1762,4.18154,3380000.0
2009-08-07 00:54:00,4.18971,4.19062,4.17962,4.17962,4130000.0
2009-08-07 00:55:00,4.18237,4.18376,4.17694,4.18098,5250000.0
2009-08-07 00:56:00,4.1783,4.1783,4.17066,4.17066,3000000.0
2009-08-07 00:57:00,4.16755,4.1716,4.16304,4.16304,6380000.0
2009-08-07 00:58:00,4.17007,4.1709,4.16162,4.1709,5250000.0
2009-08-07 00:59:00,4.17099,4.17414,4.16324,4.16888,18420000.0
2009-08-07 01:00:00,4.16928,4.1723,4.16257,4.16257,3010000.0
2009-08-07 01:02:00,4.16705,4.16705,4.16282,4.16282,1500000.0
2009-08-07 01:03:00,4.16697,4.17181,4.16697,4.17181,5250000.0
2009-08-07 01:04:00,4.17106,4.1712,4.16157,4.16703,17250000.0
2009-08-07 01:05:00,4.17236,4.17236,4.17228,4.17228,1500000.0
2009-08-07 01:06:00,4.17044,4.17271,4.16242,4.17099,8250000.0
2009-08-07 01:07:00,4.1675,4.17049,4.16396,4.16915,5630000.0
2009-08-07 01:09:00,4.16266,4.17012,4.16266,4.16533,3380000.0
2009-08-07 01:10:00,4.16558,4.17034,4.16518,4.17034,4880000.0
2009-08-07 01:11:00,4.1692,4.17339,4.16169,4.16794,16510000.0
2009-08-07 01:13:00,4.16165,4.16985,4.16165,4.16754,4500000.0
2009-08-07 01:14:00,4.15702,4.17169,4.15702,4.17169,8630000.0
2009-08-07 01:15:00,4.17046,4.17136,4.17033,4.17136,1880000.0
2009-08-07 01:16:00,4.16732,4.17079,4.16585,4.17079,4880000.0
2009-08-07 01:17:00,4.165,4.16731,4.165,4.16731,1510000.0
2009-08-07 01:18:00,4.16812,4.1711,4.16608,4.16939,5630000.0
2009-08-07 01:19:00,4.16665,4.17182,4.16603,4.16603,1140000.0
2009-08-07 01:20:00,4.16887,4.17357,4.16136,4.16802,14660000.0
2009-08-07 01:21:00,4.1702,4.17136,4.1702,4.17136,2250000.0
2009-08-07 01:22:00,4.16993,4.17139,4.16766,4.16992,4880000.0
2009-08-07 01:23:00,4.16715,4.17161,4.16209,4.17161,3390000.0
2009-08-07 01:24:00,4.16649,4.17287,4.16649,4.16756,5250000.0
2009-08-07 01:25:00,4.16991,4.17144,4.16489,4.16696,4510000.0
2009-08-07 01:26:00,4.17025,4.17248,4.17025,4.17248,1500000.0
2009-08-07 01:27:00,4.17124,4.17135,4.16612,4.16612,2250000.0
2009-08-07 01:28:00,4.1713,4.1713,4.16054,4.1666,3760000.0
2009-08-07 01:29:00,4.16609,4.17131,4.16609,4.17122,4510000.0
2009-08-07 01:30:00,4.17143,4.17143,4.17044,4.1706,3750000.0
2009-08-07 01:31:00,4.16723,4.172,4.16165,4.16782,5630000.0
2009-08-07 01:32:00,4.16086,4.16876,4.16086,4.16874,2630000.0
2009-08-07 01:34:00,4.17135,4.17151,4.16819,4.16843,4880000.0
2009-08-07 01:35:00,4.1702,4.17087,4.16002,4.16002,4130000.0
2009-08-07 01:36:00,4.1705,4.17411,4.16406,4.1705,7880000.0
2009-08-07 01:37:00,4.16662,4.17257,4.16662,4.17047,4130000.0
2009-08-07 01:38:00,4.16851,4.17241,4.16722,4.17202,3380000.0
2009-08-07 01:39:00,4.17017,4.17145,4.1659,4.16806,4500000.0
2009-08-07 01:40:00,4.16947,4.17207,4.16572,4.17108,7880000.0
2009-08-07 01:41:00,4.17232,4.17232,4.16632,4.17059,3380000.0
2009-08-07 01:42:00,4.17038,4.17111,4.17038,4.17111,2250000.0
2009-08-07 01:43:00,4.17166,4.17305,4.16743,4.16767,4500000.0
2009-08-07 01:44:00,4.1708,4.17118,4.1618,4.16815,17640000.0
2009-08-07 01:45:00,4.17056,4.17157,4.17056,4.17064,3380000.0
2009-08-07 01:46:00,4.17109,4.17131,4.16173,4.17015,4500000.0
2009-08-07 01:47:00,4.17032,4.17139,4.16618,4.16722,5250000.0
2009-08-07 01:48:00,4.16599,4.17068,4.16408,4.16932,6010000.0
2009-08-07 01:49:00,4.1672,4.17245,4.1671,4.16928,4500000.0
2009-08-07 01:50:00,4.16311,4.17061,4.16311,4.17061,2630000.0
2009-08-07 01:52:00,4.15943,4.16907,4.15943,4.16907,1880000.0
2009-08-07 01:53:00,4.16348,4.16952,4.16348,4.16952,5250000.0
2009-08-07 01:54:00,4.17034,4.17034,4.16089,4.16697,16140000.0
2009-08-07 01:55:00,4.16633,4.17083,4.16493,4.16493,6000000.0
2009-08-07 01:56:00,4.17253,4.17276,4.16285,4.17189,8250000.0
2009-08-07 01:57:00,4.16776,4.17043,4.16404,4.16944,5630000.0
2009-08-07 01:58:00,4.17093,4.17273,4.16293,4.17163,8250000.0
2009-08-07 02:01:00,4.16474,4.17078,4.16474,4.17078,5250000.0
2009-08-07 02:02:00,4.17087,4.17421,4.16144,4.1681,16880000.0
2009-08-07 02:03:00,4.17198,4.17198,4.16451,4.16813,4500000.0
2009-08-07 02:04:00,4.17059,4.17195,4.16185,4.17121,7140000.0
2009-08-07 02:06:00,4.17079,4.17262,4.16218,4.17116,7510000.0
2009-08-07 02:07:00,4.16944,4.17182,4.167,4.17182,6000000.0
2009-08-07 02:08:00,4.17139,4.17377,4.16687,4.16687,8250000.0
2009-08-07 02:09:00,4.16856,4.17111,4.16427,4.16427,6750000.0
2009-08-07 02:10:00,4.17296,4.17377,4.16828,4.16926,3000000.0
2009-08-07 02:11:00,4.17033,4.17133,4.1655,4.17133,4130000.0
2009-08-07 02:12:00,4.17172,4.17216,4.17122,4.17177,4500000.0
2009-08-07 02:13:00,4.15669,4.17339,4.15669,4.16198,5630000.0
2009-08-07 02:14:00,4.16599,4.17141,4.16599,4.17141,5250000.0
2009-08-07 02:15:00,4.17196,4.17196,4.15697,4.15959,7500000.0
2009-08-07 02:16:00,4.16935,4.17197,4.1618,4.17134,4880000.0
2009-08-07 02:17:00,4.17224,4.17657,4.16426,4.16426,5250000.0
2009-08-07 02:18:00,4.16449,4.17168,4.16078,4.17168,6750000.0
2009-08-07 02:19:00,4.17234,4.17323,4.1638,4.17242,7880000.0
2009-08-07 02:20:00,4.15914,4.16813,4.15779,4.16555,6380000.0
2009-08-07 02:21:00,4.1723,4.17278,4.17124,4.17254,6000000.0
2009-08-07 02:22:00,4.17215,4.17234,4.16624,4.16624,5630000.0
2009-08-07 02:23:00,4.16353,4.17036,4.16353,4.17018,3750000.0
2009-08-07 02:24:00,4.16744,4.17064,4.16434,4.16614,6020000.0
2009-08-07 02:25:00,4.16835,4.17124,4.16131,4.16951,4500000.0
2009-08-07 02:27:00,4.16708,4.17279,4.16512,4.17139,4130000.0
2009-08-07 02:28:00,4.16514,4.17212,4.16514,4.17212,1500000.0
2009-08-07 02:29:00,4.17134,4.17375,4.1678,4.17235,6000000.0
2009-08-07 02:30:00,4.17183,4.17345,4.16308,4.16308,10890000.0
2009-08-07 02:31:00,4.16903,4.17173,4.16006,4.17095,7510000.0
2009-08-07 02:32:00,4.17239,4.17297,4.16622,4.16762,10130000.0
2009-08-07 02:33:00,4.17095,4.17294,4.16311,4.16311,5260000.0
2009-08-07 02:34:00,4.16642,4.17286,4.16487,4.17049,6760000.0
2009-08-07 02:35:00,4.16807,4.17153,4.16502,4.16757,5260000.0
2009-08-07 02:36:00,4.17177,4.17244,4.16732,4.16862,6000000.0
2009-08-07 02:37:00,4.17076,4.17202,4.16238,4.17202,7130000.0
2009-08-07 02:38:00,4.17025,4.17339,4.16356,4.16766,6000000.0
2009-08-07 02:39:00,4.16419,4.16794,4.15719,4.15719,5630000.0
2009-08-07 02:41:00,4.16469,4.1688,4.16469,4.1663,4880000.0
2009-08-07 02:42:00,4.16774,4.17318,4.16774,4.17228,5630000.0
2009-08-07 02:43:00,4.16895,4.17163,4.16895,4.17163,1880000.0
2009-08-07 02:44:00,4.17285,4.17303,4.16738,4.17201,5250000.0
2009-08-07 02:45:00,4.17268,4.17268,4.16261,4.16261,6750000.0
2009-08-07 02:46:00,4.16354,4.17142,4.16354,4.16608,4510000.0
2009-08-07 02:47:00,4.15925,4.15971,4.1552,4.15834,5250000.0
2009-08-07 02:48:00,4.15123,4.15638,4.1483,4.15206,6010000.0
2009-08-07 02:49:00,4.15507,4.16138,4.15446,4.15519,8250000.0
2009-08-07 02:50:00,4.14848,4.14979,4.13367,4.14897,6000000.0
2009-08-07 02:51:00,4.1454,4.14742,4.13719,4.14602,5630000.0
2009-08-07 02:52:00,4.14257,4.14318,4.13361,4.13728,7130000.0
2009-08-07 02:53:00,4.13941,4.1413,4.13239,4.13614,6750000.0
2009-08-07 02:54:00,4.13929,4.14113,4.13187,4.13226,5250000.0
2009-08-07 02:55:00,4.13217,4.13217,4.11561,4.12718,4130000.0
2009-08-07 02:56:00,4.13064,4.13862,4.12954,4.13556,6010000.0
2009-08-07 02:57:00,4.13569,4.13621,4.12365,4.13621,5250000.0
2009-08-07 02:58:00,4.13082,4.13692,4.12609,4.13692,6010000.0
2009-08-07 02:59:00,4.13745,4.13824,4.13335,4.13443,5630000.0
2009-08-07 03:00:00,4.14005,4.14005,4.12978,4.12978,7510000.0
2009-08-07 03:01:00,4.13612,4.13919,4.12672,4.13842,6010000.0
2009-08-07 03:02:00,4.13552,4.13746,4.13288,4.13288,5260000.0
2009-08-07 03:03:00,4.13615,4.13615,4.13556,4.13556,1130000.0
2009-08-07 03:04:00,4.13781,4.13849,4.13285,4.13676,7130000.0
2009-08-07 03:05:00,4.13946,4.13946,4.12967,4.13393,7510000.0
2009-08-07 03:06:00,4.13793,4.13801,4.12923,4.12976,5630000.0
2009-08-07 03:07:00,4.13273,4.13762,4.13188,4.13647,8250000.0
2009-08-07 03:08:00,4.13594,4.13752,4.13364,4.13752,4500000.0
2009-08-07 03:09:00,4.138,4.138,4.13505,4.13505,4880000.0
2009-08-07 03:10:00,4.13375,4.13663,4.12713,4.12964,6010000.0
2009-08-07 03:11:00,4.13011,4.13657,4.1276,4.13657,4130000.0
2009-08-07 03:12:00,4.12795,4.13832,4.12795,4.12896,6000000.0
2009-08-07 03:13:00,4.13675,4.13696,4.13241,4.13696,3750000.0
2009-08-07 03:14:00,4.13437,4.13834,4.12792,4.13405,10510000.0
2009-08-07 03:15:00,4.13886,4.13886,4.12747,4.13313,8250000.0
2009-08-07 03:16:00,4.13435,4.13975,4.12912,4.12912,10520000.0
2009-08-07 03:17:00,4.13151,4.14111,4.12865,4.13776,8260000.0
2009-08-07 03:18:00,4.13254,4.14036,4.13024,4.13113,7500000.0
2009-08-07 03:19:00,4.13176,4.1418,4.13064,4.14045,8630000.0
2009-08-07 03:20:00,4.13954,4.13954,4.12786,4.13859,8260000.0
2009-08-07 03:21:00,4.13927,4.14308,4.13241,4.13755,7890000.0
2009-08-07 03:22:00,4.13473,4.14072,4.13252,4.14072,4890000.0
2009-08-07 03:23:00,4.14244,4.14244,4.12944,4.14243,8630000.0
2009-08-07 03:24:00,4.14152,4.14152,4.13083,4.14083,7130000.0
2009-08-07 03:25:00,4.13389,4.14084,4.12777,4.13515,8260000.0
2009-08-07 03:26:00,4.13208,4.14064,4.13011,4.14064,6010000.0
2009-08-07 03:27:00,4.14032,4.14152,4.1286,4.1286,7500000.0
2009-08-07 03:28:00,4.14035,4.14181,4.13671,4.14143,5260000.0
2009-08-07 03:29:00,4.14049,4.14191,4.13277,4.14191,4880000.0
2009-08-07 03:30:00,4.14165,4.14199,4.13643,4.13754,8630000.0
2009-08-07 03:31:00,4.14038,4.14059,4.1355,4.1355,6000000.0
2009-08-07 03:32:00,4.13629,4.14119,4.1291,4.14021,6750000.0
2009-08-07 03:33:00,4.14089,4.14141,4.12974,4.12974,8250000.0
2009-08-07 03:34:00,4.139,4.14233,4.13245,4.14233,7880000.0
2009-08-07 03:35:00,4.13549,4.14051,4.13515,4.13666,6750000.0
2009-08-07 03:36:00,4.14113,4.14176,4.13179,4.14092,10130000.0
2009-08-07 03:37:00,4.14146,4.14146,4.13534,4.14067,8260000.0
2009-08-07 03:38:00,4.13487,4.14008,4.12902,4.14008,6010000.0
2009-08-07 03:39:00,4.14213,4.14213,4.13484,4.13671,6000000.0
2009-08-07 03:40:00,4.13139,4.14122,4.13086,4.14122,13510000.0
2009-08-07 03:41:00,4.13905,4.14054,4.12991,4.14054,14630000.0
2009-08-07 03:42:00,4.14216,4.14408,4.13298,4.13791,17260000.0
2009-08-07 03:43:00,4.13594,4.14426,4.13172,4.14205,13140000.0
2009-08-07 03:44:00,4.14072,4.14079,4.13137,4.13161,6000000.0
2009-08-07 03:45:00,4.14104,4.14104,4.12921,4.13734,8640000.0
2009-08-07 03:46:00,4.1285,4.1382,4.12638,4.13305,9770000.0
2009-08-07 03:47:00,4.13227,4.13691,4.12792,4.12913,5640000.0
2009-08-07 03:48:00,4.13437,4.13831,4.12831,4.13531,12000000.0
2009-08-07 03:49:00,4.13451,4.14252,4.13206,4.13344,10130000.0
2009-08-07 03:50:00,4.12866,4.1377,4.12866,4.13273,7880000.0
2009-08-07 03:51:00,4.13774,4.13821,4.12728,4.13821,13890000.0
2009-08-07 03:52:00,4.13301,4.13876,4.12865,4.13391,10140000.0
2009-08-07 03:53:00,4.13498,4.1417,4.12971,4.12971,7510000.0
2009-08-07 03:54:00,4.13202,4.13771,4.12769,4.13744,10140000.0
2009-08-07 03:55:00,4.13921,4.14221,4.13241,4.14164,5260000.0
2009-08-07 03:56:00,4.13374,4.14041,4.13058,4.13604,6750000.0
2009-08-07 03:57:00,4.14113,4.14113,4.13062,4.13933,6010000.0
2009-08-07 03:58:00,4.1361,4.14181,4.13165,4.14181,6380000.0
2009-08-07 03:59:00,4.14135,4.14135,4.13487,4.14078,4880000.0
2009-08-07 04:00:00,4.14252,4.14252,4.13213,4.13213,10500000.0
2009-08-07 04:01:00,4.13186,4.14114,4.13186,4.14104,4500000.0
2009-08-07 04:02:00,4.1356,4.14012,4.13534,4.1399,6010000.0
2009-08-07 04:03:00,4.13783,4.14121,4.13109,4.1411,7510000.0
2009-08-07 04:04:00,4.1398,4.14014,4.12972,4.14014,4510000.0
2009-08-07 04:05:00,4.13839,4.14192,4.13839,4.14021,4510000.0
2009-08-07 04:06:00,4.14761,4.14761,4.14109,4.14745,4500000.0
2009-08-07 04:07:00,4.15131,4.15531,4.14783,4.1548,6750000.0
2009-08-07 04:08:00,4.15153,4.1558,4.14396,4.14706,7880000.0
2009-08-07 04:09:00,4.14218,4.14697,4.13769,4.14174,6750000.0
2009-08-07 04:10:00,4.13202,4.14335,4.13097,4.13551,7880000.0
2009-08-07 04:11:00,4.13998,4.14188,4.13324,4.13669,4510000.0
2009-08-07 04:12:00,4.13826,4.14301,4.13334,4.13905,6750000.0
2009-08-07 04:13:00,4.13501,4.14004,4.13406,4.13532,5250000.0
2009-08-07 04:14:00,4.13904,4.13925,4.13166,4.13925,3380000.0
2009-08-07 04:15:00,4.14137,4.14137,4.13094,4.13684,10880000.0
2009-08-07 04:16:00,4.13185,4.14209,4.13185,4.14209,3760000.0
2009-08-07 04:17:00,4.14087,4.1426,4.13023,4.13023,6010000.0
2009-08-07 04:18:00,4.1383,4.14228,4.13552,4.14189,8250000.0
2009-08-07 04:19:00,4.1423,4.1423,4.13606,4.14221,6010000.0
2009-08-07 04:20:00,4.14067,4.14271,4.13685,4.14173,9390000.0
2009-08-07 04:21:00,4.13665,4.14386,4.13325,4.13325,7510000.0
2009-08-07 04:22:00,4.13654,4.14265,4.13654,4.14231,6380000.0
2009-08-07 04:23:00,4.14219,4.14331,4.13202,4.13202,5250000.0
2009-08-07 04:24:00,4.14576,4.15099,4.13775,4.14202,9390000.0
2009-08-07 04:25:00,4.15254,4.15411,4.14888,4.15362,5250000.0
2009-08-07 04:26:00,4.14588,4.15547,4.14588,4.15315,11630000.0
2009-08-07 04:27:00,4.15256,4.15382,4.14422,4.15242,4500000.0
2009-08-07 04:28:00,4.15128,4.15128,4.13945,4.13945,11640000.0
2009-08-07 04:29:00,4.14925,4.14925,4.14154,4.14213,4510000.0
2009-08-07 04:30:00,4.14613,4.15196,4.1403,4.1403,11260000.0
2009-08-07 04:31:00,4.14749,4.14812,4.13872,4.14812,6750000.0
2009-08-07 04:32:00,4.143,4.14821,4.143,4.14821,3750000.0
2009-08-07 04:33:00,4.14766,4.14906,4.13935,4.13935,9760000.0
2009-08-07 04:34:00,4.14521,4.14833,4.13917,4.14833,5630000.0
2009-08-07 04:35:00,4.14832,4.14832,4.13587,4.14076,9010000.0
2009-08-07 04:37:00,4.14897,4.14897,4.14343,4.14738,4130000.0
2009-08-07 04:38:00,4.14348,4.14595,4.13962,4.14441,4880000.0
2009-08-07 04:39:00,4.14714,4.14766,4.13832,4.13832,6750000.0
2009-08-07 04:40:00,4.13764,4.14637,4.13764,4.14637,7500000.0
2009-08-07 04:41:00,4.14823,4.14823,4.1376,4.14667,4510000.0
2009-08-07 04:42:00,4.14279,4.14687,4.14208,4.14642,4880000.0
2009-08-07 04:43:00,4.14572,4.14572,4.13732,4.13732,6760000.0
2009-08-07 04:44:00,4.14673,4.14873,4.13886,4.13886,6020000.0
2009-08-07 04:45:00,4.14084,4.14933,4.14084,4.14641,7890000.0
2009-08-07 04:46:00,4.14368,4.15087,4.13871,4.13871,9020000.0
2009-08-07 04:47:00,4.14709,4.14709,4.13751,4.14541,7880000.0
2009-08-07 04:48:00,4.14041,4.1483,4.13802,4.13802,7510000.0
2009-08-07 04:49:00,4.14598,4.14598,4.1411,4.1411,1500000.0
2009-08-07 04:50:00,4.14617,4.14617,4.14437,4.14437,4500000.0
2009-08-07 04:51:00,4.14664,4.14967,4.13849,4.13849,8250000.0
2009-08-07 04:52:00,4.14758,4.14758,4.13778,4.14449,4890000.0
2009-08-07 04:53:00,4.14864,4.1508,4.13846,4.13846,6770000.0
2009-08-07 04:54:00,4.14643,4.14643,4.14062,4.14208,6010000.0
2009-08-07 04:55:00,4.14204,4.14723,4.13738,4.14723,3760000.0
2009-08-07 04:56:00,4.13798,4.14643,4.13527,4.14078,5630000.0
2009-08-07 04:57:00,4.14426,4.14824,4.13816,4.13816,8260000.0
2009-08-07 04:58:00,4.14254,4.14574,4.13782,4.14489,4880000.0
2009-08-07 04:59:00,4.14727,4.1474,4.13778,4.13778,7510000.0
2009-08-07 05:00:00,4.14477,4.15176,4.14168,4.14487,9380000.0
2009-08-07 05:01:00,4.13509,4.14505,4.13509,4.14505,7880000.0
2009-08-07 05:02:00,4.14417,4.14488,4.1369,4.1369,9000000.0
2009-08-07 05:03:00,4.14683,4.14865,4.1389,4.1389,5260000.0
2009-08-07 05:04:00,4.14521,4.14734,4.1377,4.1377,9750000.0
2009-08-07 05:05:00,4.1467,4.14837,4.14221,4.14352,4130000.0
2009-08-07 05:06:00,4.14645,4.14645,4.13916,4.1457,6380000.0
2009-08-07 05:07:00,4.14858,4.15255,4.14006,4.14006,9020000.0
2009-08-07 05:08:00,4.14241,4.14685,4.13763,4.14594,4880000.0
2009-08-07 05:09:00,4.14596,4.14631,4.13252,4.13843,8640000.0
2009-08-07 05:10:00,4.14458,4.14574,4.13936,4.14181,4880000.0
2009-08-07 05:11:00,4.14493,4.14493,4.13133,4.14068,10130000.0
2009-08-07 05:12:00,4.13772,4.14552,4.13772,4.14509,7890000.0
2009-08-07 05:13:00,4.14658,4.14663,4.1338,4.14452,7140000.0
2009-08-07 05:14:00,4.14513,4.14705,4.13744,4.14481,5260000.0
2009-08-07 05:15:00,4.14872,4.14872,4.13552,4.13705,9380000.0
2009-08-07 05:16:00,4.13894,4.14517,4.13707,4.13707,4500000.0
2009-08-07 05:17:00,4.14428,4.14666,4.14321,4.14619,5250000.0
2009-08-07 05:18:00,4.14718,4.14718,4.13645,4.13667,6760000.0
2009-08-07 05:19:00,4.14725,4.14742,4.14187,4.14689,7880000.0
2009-08-07 05:20:00,4.14638,4.14715,4.1415,4.14698,5630000.0
2009-08-07 05:21:00,4.148,4.148,4.14181,4.14597,5630000.0
2009-08-07 05:22:00,4.14249,4.14778,4.14249,4.14778,1130000.0
2009-08-07 05:23:00,4.14405,4.14798,4.13806,4.1462,7510000.0
2009-08-07 05:24:00,4.14302,4.14675,4.13494,4.14675,5260000.0
2009-08-07 05:25:00,4.14517,4.14799,4.14376,4.14792,3750000.0
2009-08-07 05:26:00,4.14112,4.14732,4.14112,4.14732,5250000.0
2009-08-07 05:27:00,4.14656,4.14755,4.13674,4.14454,4880000.0
2009-08-07 05:28:00,4.14097,4.14607,4.14097,4.14598,6380000.0
2009-08-07 05:29:00,4.14727,4.14898,4.13979,4.14425,7880000.0
2009-08-07 05:30:00,4.14765,4.14765,4.14102,4.14646,4500000.0
2009-08-07 05:31:00,4.1402,4.1485,4.1402,4.14493,7510000.0
2009-08-07 05:32:00,4.14102,4.14542,4.14031,4.14085,7500000.0
2009-08-07 05:33:00,4.14458,4.1468,4.13877,4.1468,7130000.0
2009-08-07 05:34:00,4.1471,4.1471,4.13569,4.13569,5260000.0
2009-08-07 05:35:00,4.13763,4.14665,4.13763,4.14612,6380000.0
2009-08-07 05:36:00,4.14795,4.15193,4.13969,4.14586,10140000.0
2009-08-07 05:37:00,4.13944,4.14531,4.13547,4.14531,9010000.0
2009-08-07 05:38:00,4.14363,4.14791,4.13759,4.14395,8250000.0
2009-08-07 05:39:00,4.13553,4.14342,4.13085,4.13945,9380000.0
2009-08-07 05:40:00,4.1468,4.1468,4.13326,4.14049,6000000.0
2009-08-07 05:41:00,4.14542,4.14775,4.13835,4.14327,6760000.0
2009-08-07 05:42:00,4.14582,4.14667,4.13723,4.1396,5260000.0
2009-08-07 05:43:00,4.14615,4.14656,4.13431,4.14656,7880000.0
2009-08-07 05:44:00,4.13596,4.14593,4.13596,4.13614,4880000.0
2009-08-07 05:45:00,4.14441,4.14562,4.13507,4.14093,5250000.0
2009-08-07 05:46:00,4.14751,4.14751,4.13841,4.14638,3760000.0
2009-08-07 05:47:00,4.1476,4.1476,4.14152,4.14226,6010000.0
2009-08-07 05:48:00,4.14556,4.15035,4.14402,4.14751,4880000.0
2009-08-07 05:49:00,4.14833,4.14833,4.143,4.14819,2640000.0
2009-08-07 05:50:00,4.14763,4.14822,4.14135,4.14427,8270000.0
2009-08-07 05:51:00,4.13542,4.14631,4.13542,4.14631,8260000.0
2009-08-07 05:52:00,4.14442,4.14937,4.14356,4.14356,6760000.0
2009-08-07 05:53:00,4.14456,4.14698,4.13711,4.14698,5630000.0
2009-08-07 05:54:00,4.14798,4.14818,4.13752,4.14423,6010000.0
2009-08-07 05:55:00,4.14723,4.14844,4.14654,4.14752,8630000.0
2009-08-07 05:56:00,4.14634,4.14676,4.1329,4.14676,4510000.0
2009-08-07 05:57:00,4.14712,4.14718,4.14086,4.14624,6010000.0
2009-08-07 05:58:00,4.14509,4.14509,4.14077,4.14249,6010000.0
2009-08-07 05:59:00,4.14524,4.14533,4.14129,4.14533,8260000.0
2009-08-07 06:00:00,4.14747,4.14747,4.13727,4.14645,12390000.0
2009-08-07 06:01:00,4.14557,4.14593,4.13644,4.13644,6390000.0
2009-08-07 06:02:00,4.14626,4.14626,4.13682,4.13974,5630000.0
2009-08-07 06:03:00,4.14506,4.14531,4.1353,4.14493,5640000.0
2009-08-07 06:04:00,4.14456,4.14629,4.14118,4.1447,11630000.0
2009-08-07 06:05:00,4.13528,4.14596,4.1349,4.13987,7500000.0
2009-08-07 06:06:00,4.1352,4.14279,4.13391,4.14279,4160000.0
2009-08-07 06:07:00,4.14351,4.14574,4.14069,4.14574,6390000.0
2009-08-07 06:08:00,4.14596,4.14596,4.13942,4.14072,7880000.0
2009-08-07 06:09:00,4.1454,4.14683,4.14093,4.14554,5630000.0
2009-08-07 06:10:00,4.14424,4.14778,4.1399,4.1399,6380000.0
2009-08-07 06:11:00,4.13672,4.14537,4.13672,4.14237,6000000.0
2009-08-07 06:12:00,4.13889,4.14574,4.13889,4.14561,6010000.0
2009-08-07 06:13:00,4.14437,4.14806,4.13435,4.14257,10880000.0
2009-08-07 06:14:00,4.14218,4.14747,4.14218,4.14609,3750000.0
2009-08-07 06:15:00,4.14475,4.14782,4.13874,4.14109,6760000.0
2009-08-07 06:16:00,4.14712,4.1479,4.1419,4.1475,6010000.0
2009-08-07 06:17:00,4.13747,4.14673,4.13747,4.14205,5640000.0
2009-08-07 06:18:00,4.14262,4.14844,4.14191,4.14435,9380000.0
2009-08-07 06:19:00,4.14555,4.14607,4.13883,4.14139,4880000.0
2009-08-07 06:20:00,4.14184,4.14692,4.13727,4.14254,7880000.0
2009-08-07 06:21:00,4.1463,4.1463,4.14136,4.14535,6010000.0
2009-08-07 06:22:00,4.14457,4.14666,4.13566,4.14397,7880000.0
2009-08-07 06:24:00,4.14527,4.14633,4.14093,4.14488,6750000.0
2009-08-07 06:25:00,4.14346,4.14666,4.14114,4.14617,4880000.0
2009-08-07 06:26:00,4.14361,4.14739,4.13741,4.14617,6390000.0
2009-08-07 06:27:00,4.1467,4.14818,4.13881,4.13881,4510000.0
2009-08-07 06:28:00,4.14562,4.14855,4.13826,4.14199,9380000.0
2009-08-07 06:29:00,4.14086,4.14668,4.13587,4.14489,10500000.0
2009-08-07 06:30:00,4.14614,4.14969,4.14311,4.14673,7880000.0
2009-08-07 06:31:00,4.1406,4.14717,4.1406,4.14092,7510000.0
2009-08-07 06:32:00,4.1371,4.14694,4.1371,4.14543,5630000.0
2009-08-07 06:33:00,4.14756,4.14756,4.14174,4.14402,6010000.0
2009-08-07 06:34:00,4.14709,4.149,4.13853,4.13853,6000000.0
2009-08-07 06:35:00,4.13935,4.14472,4.13454,4.14385,8250000.0
2009-08-07 06:36:00,4.14062,4.14685,4.13728,4.14685,5640000.0
2009-08-07 06:37:00,4.14555,4.14726,4.14352,4.14563,8250000.0
2009-08-07 06:38:00,4.14652,4.14652,4.13603,4.14567,7130000.0
2009-08-07 06:39:00,4.14692,4.14738,4.14314,4.14314,4130000.0
2009-08-07 06:40:00,4.14247,4.14787,4.14183,4.14355,5270000.0
2009-08-07 06:41:00,4.14749,4.14817,4.13835,4.13835,8650000.0
2009-08-07 06:42:00,4.14815,4.14929,4.13864,4.13864,6750000.0
2009-08-07 06:43:00,4.14675,4.14842,4.13849,4.14636,6750000.0
2009-08-07 06:44:00,4.1469,4.1469,4.141,4.14139,6000000.0
2009-08-07 06:45:00,4.14658,4.14709,4.14235,4.14709,5250000.0
2009-08-07 06:46:00,4.14716,4.14722,4.14492,4.14608,4510000.0
2009-08-07 06:47:00,4.14718,4.14778,4.13832,4.14706,9000000.0
2009-08-07 06:48:00,4.14762,4.14811,4.14229,4.14762,4510000.0
2009-08-07 06:49:00,4.14335,4.14581,4.14077,4.14183,5250000.0
2009-08-07 06:50:00,4.14675,4.14822,4.1425,4.1425,7130000.0
2009-08-07 06:51:00,4.14453,4.14877,4.14453,4.14591,9760000.0
2009-08-07 06:52:00,4.14377,4.1478,4.13693,4.14481,6750000.0
2009-08-07 06:53:00,4.1472,4.1474,4.14164,4.14677,5630000.0
2009-08-07 06:54:00,4.14273,4.1477,4.14273,4.1463,9380000.0
2009-08-07 06:55:00,4.13567,4.14623,4.13355,4.14623,8630000.0
2009-08-07 06:56:00,4.14139,4.14437,4.13618,4.14192,7500000.0
2009-08-07 06:57:00,4.14694,4.14784,4.14177,4.14728,6380000.0
2009-08-07 06:58:00,4.14359,4.14702,4.13627,4.14702,6020000.0
2009-08-07 06:59:00,4.14752,4.14801,4.14223,4.14244,8630000.0
2009-08-07 07:00:00,4.14131,4.14762,4.14131,4.14331,6750000.0
2009-08-07 07:01:00,4.14701,4.14701,4.1407,4.14271,7130000.0
2009-08-07 07:02:00,4.14538,4.14651,4.14093,4.14569,6010000.0
2009-08-07 07:03:00,4.14634,4.14743,4.13786,4.14499,12010000.0
2009-08-07 07:04:00,4.1455,4.14745,4.14271,4.14384,5250000.0
2009-08-07 07:05:00,4.14272,4.1479,4.1367,4.14254,9010000.0
2009-08-07 07:06:00,4.1363,4.14607,4.1363,4.14607,6390000.0
2009-08-07 07:07:00,4.1419,4.14863,4.1419,4.14279,10890000.0
2009-08-07 07:08:00,4.14595,4.14745,4.13787,4.14745,7130000.0
2009-08-07 07:09:00,4.14123,4.14685,4.13758,4.13758,8630000.0
2009-08-07 07:10:00,4.1469,4.15034,4.13792,4.14545,9010000.0
2009-08-07 07:11:00,4.14714,4.14836,4.14219,4.14366,7880000.0
2009-08-07 07:12:00,4.13855,4.14727,4.13855,4.14723,6010000.0
2009-08-07 07:13:00,4.14392,4.14981,4.14378,4.14676,8630000.0
2009-08-07 07:14:00,4.14526,4.14712,4.14061,4.14712,6750000.0
2009-08-07 07:15:00,4.14615,4.1473,4.14359,4.14699,7130000.0
2009-08-07 07:16:00,4.14514,4.14583,4.13981,4.14166,6760000.0
2009-08-07 07:17:00,4.14232,4.14766,4.13871,4.14766,8630000.0
2009-08-07 07:18:00,4.14681,4.14929,4.14327,4.14804,9380000.0
2009-08-07 07:19:00,4.14638,4.14641,4.13711,4.14335,6010000.0
2009-08-07 07:20:00,4.14677,4.15119,4.1396,4.14434,6380000.0
2009-08-07 07:21:00,4.14289,4.14705,4.13745,4.14559,10130000.0
2009-08-07 07:22:00,4.14585,4.14826,4.14259,4.14826,5630000.0
2009-08-07 07:23:00,4.14539,4.14832,4.13888,4.1479,10130000.0
2009-08-07 07:24:00,4.14828,4.14902,4.14168,4.14685,8630000.0
2009-08-07 07:25:00,4.1475,4.1476,4.14043,4.1476,6010000.0
2009-08-07 07:26:00,4.1499,4.15056,4.13926,4.14678,8260000.0
2009-08-07 07:27:00,4.14213,4.14761,4.14213,4.14719,7510000.0
2009-08-07 07:28:00,4.14344,4.14668,4.13703,4.14632,6380000.0
2009-08-07 07:29:00,4.14704,4.14704,4.13961,4.1428,6750000.0
2009-08-07 07:30:00,4.14371,4.14912,4.14371,4.14828,11280000.0
2009-08-07 07:31:00,4.14679,4.14701,4.13701,4.14701,9760000.0
2009-08-07 07:32:00,4.14896,4.14948,4.14372,4.14948,7510000.0
2009-08-07 07:33:00,4.14365,4.14962,4.13681,4.14782,7130000.0
2009-08-07 07:34:00,4.13688,4.14722,4.13688,4.14677,8260000.0
2009-08-07 07:35:00,4.1485,4.15061,4.14255,4.14799,7500000.0
2009-08-07 07:36:00,4.1452,4.1495,4.14001,4.14554,7500000.0
2009-08-07 07:37:00,4.13907,4.1484,4.13907,4.1484,4140000.0
2009-08-07 07:38:00,4.14855,4.15285,4.14557,4.14786,9000000.0
2009-08-07 07:39:00,4.14793,4.14883,4.14054,4.14883,10510000.0
2009-08-07 07:40:00,4.14657,4.14878,4.14222,4.14401,7130000.0
2009-08-07 07:41:00,4.14772,4.14834,4.13872,4.14437,4520000.0
2009-08-07 07:42:00,4.14149,4.15027,4.14149,4.15027,7500000.0
2009-08-07 07:43:00,4.14869,4.15001,4.14468,4.149,7130000.0
2009-08-07 07:44:00,4.14233,4.14793,4.13828,4.13828,9000000.0
2009-08-07 07:45:00,4.15066,4.15066,4.13955,4.14977,6000000.0
2009-08-07 07:46:00,4.14719,4.15294,4.13981,4.15122,6760000.0
2009-08-07 07:47:00,4.14477,4.14669,4.14223,4.14377,4880000.0
2009-08-07 07:48:00,4.14645,4.1538,4.14295,4.14835,8630000.0
2009-08-07 07:49:00,4.14435,4.14909,4.14268,4.14268,6760000.0
2009-08-07 07:50:00,4.14963,4.14988,4.13959,4.14444,6010000.0
2009-08-07 07:51:00,4.14168,4.15041,4.14168,4.14859,5630000.0
2009-08-07 07:52:00,4.14994,4.15156,4.14051,4.14707,7880000.0
2009-08-07 07:53:00,4.1426,4.14968,4.13908,4.14443,8630000.0
2009-08-07 07:54:00,4.15076,4.15248,4.1422,4.14613,8640000.0
2009-08-07 07:55:00,4.14856,4.15036,4.13878,4.14958,7890000.0
2009-08-07 07:56:00,4.14024,4.1508,4.14024,4.15,7880000.0
2009-08-07 07:57:00,4.14715,4.15183,4.14421,4.14576,7500000.0
2009-08-07 07:58:00,4.1474,4.1474,4.13974,4.14349,5630000.0
2009-08-07 07:59:00,4.15024,4.15238,4.14024,4.14621,5640000.0
2009-08-07 08:00:00,4.14759,4.14968,4.14285,4.14904,9380000.0
2009-08-07 08:01:00,4.15235,4.15388,4.14896,4.15013,9000000.0
2009-08-07 08:02:00,4.15065,4.15449,4.14422,4.14615,4880000.0
2009-08-07 08:03:00,4.14715,4.15271,4.14202,4.14684,8640000.0
2009-08-07 08:04:00,4.1512,4.15362,4.14879,4.15362,5630000.0
2009-08-07 08:05:00,4.1512,4.15586,4.14363,4.15586,7130000.0
2009-08-07 08:06:00,4.15458,4.15514,4.14365,4.15404,7130000.0
2009-08-07 08:07:00,4.15426,4.15496,4.14795,4.153,5250000.0
2009-08-07 08:08:00,4.15393,4.15434,4.1444,4.1495,7880000.0
2009-08-07 08:09:00,4.14571,4.15217,4.14303,4.14791,6020000.0
2009-08-07 08:10:00,4.14279,4.15241,4.14221,4.15188,5250000.0
2009-08-07 08:11:00,4.14849,4.15435,4.14849,4.15363,4880000.0
2009-08-07 08:12:00,4.155,4.1578,4.14608,4.14714,7880000.0
2009-08-07 08:13:00,4.1545,4.1545,4.14426,4.14804,5250000.0
2009-08-07 08:14:00,4.15225,4.15232,4.1446,4.14844,10140000.0
2009-08-07 08:15:00,4.15589,4.15589,4.14928,4.15516,5260000.0
2009-08-07 08:16:00,4.14727,4.15664,4.14727,4.1486,6750000.0
2009-08-07 08:17:00,4.15333,4.15333,4.14637,4.15178,5250000.0
2009-08-07 08:18:00,4.15396,4.15443,4.14752,4.15443,8250000.0
2009-08-07 08:19:00,4.15272,4.15322,4.14365,4.15255,8260000.0
2009-08-07 08:20:00,4.15059,4.15921,4.14988,4.15502,7130000.0
2009-08-07 08:21:00,4.15248,4.15248,4.14764,4.14827,6750000.0
2009-08-07 08:22:00,4.15082,4.15567,4.14641,4.15379,5630000.0
2009-08-07 08:23:00,4.15293,4.15516,4.1443,4.14898,5250000.0
2009-08-07 08:24:00,4.15244,4.15863,4.15244,4.15863,6760000.0
2009-08-07 08:25:00,4.15767,4.16007,4.14972,4.16007,9760000.0
2009-08-07 08:26:00,4.1604,4.1638,4.15495,4.15495,6750000.0
2009-08-07 08:27:00,4.15942,4.17055,4.15936,4.168,9760000.0
2009-08-07 08:28:00,4.16648,4.16689,4.1566,4.16689,8640000.0
2009-08-07 08:29:00,4.16219,4.16768,4.15761,4.16232,9390000.0
2009-08-07 08:30:00,4.16164,4.16519,4.15409,4.16431,5260000.0
2009-08-07 08:31:00,4.16584,4.16584,4.15605,4.16069,9760000.0
2009-08-07 08:32:00,4.1665,4.1665,4.15958,4.16063,8630000.0
2009-08-07 08:33:00,4.15985,4.16682,4.15985,4.16463,8250000.0
2009-08-07 08:34:00,4.1653,4.16637,4.15876,4.1624,9760000.0
2009-08-07 08:35:00,4.16336,4.16461,4.15606,4.15952,7500000.0
2009-08-07 08:36:00,4.16198,4.16242,4.15657,4.15981,7500000.0
2009-08-07 08:37:00,4.1571,4.15977,4.15467,4.15773,8250000.0
2009-08-07 08:38:00,4.15398,4.15928,4.15394,4.15714,5630000.0
2009-08-07 08:39:00,4.15894,4.1595,4.14968,4.1595,8250000.0
2009-08-07 08:40:00,4.1552,4.15927,4.14907,4.15429,5640000.0
2009-08-07 08:41:00,4.16145,4.16286,4.15685,4.16286,6010000.0
2009-08-07 08:42:00,4.15945,4.16456,4.1588,4.16174,7500000.0
2009-08-07 08:43:00,4.16305,4.16375,4.15704,4.16318,7500000.0
2009-08-07 08:44:00,4.161,4.16238,4.15437,4.16166,7130000.0
2009-08-07 08:45:00,4.16358,4.16383,4.16024,4.16383,5250000.0
2009-08-07 08:46:00,4.15199,4.16098,4.15199,4.1586,9030000.0
2009-08-07 08:47:00,4.15941,4.16113,4.15686,4.15917,5250000.0
2009-08-07 08:48:00,4.16137,4.16177,4.1549,4.16009,7880000.0
2009-08-07 08:49:00,4.16233,4.16547,4.15627,4.16235,6380000.0
2009-08-07 08:50:00,4.15884,4.16407,4.15478,4.15656,6010000.0
2009-08-07 08:51:00,4.16377,4.16523,4.1559,4.16523,5250000.0
2009-08-07 08:52:00,4.15914,4.16424,4.15428,4.16424,9750000.0
2009-08-07 08:53:00,4.1646,4.16785,4.15856,4.16174,10890000.0
2009-08-07 08:54:00,4.16636,4.16677,4.15535,4.16677,7890000.0
2009-08-07 08:55:00,4.16643,4.16643,4.15543,4.16216,6380000.0
2009-08-07 08:56:00,4.16539,4.16555,4.15864,4.16555,4510000.0
2009-08-07 08:57:00,4.16547,4.16753,4.15743,4.15743,6010000.0
2009-08-07 08:58:00,4.16542,4.16542,4.15437,4.16449,6380000.0
2009-08-07 08:59:00,4.15904,4.16522,4.15361,4.16522,6750000.0
2009-08-07 09:00:00,4.16134,4.16284,4.15199,4.1613,6390000.0
2009-08-07 09:01:00,4.15946,4.16006,4.15101,4.16006,7130000.0
2009-08-07 09:02:00,4.161,4.16175,4.15235,4.16147,4890000.0
2009-08-07 09:03:00,4.15935,4.16337,4.15205,4.16122,9390000.0
2009-08-07 09:04:00,4.16128,4.16454,4.15129,4.16321,7140000.0
2009-08-07 09:05:00,4.16067,4.1616,4.15402,4.15869,9000000.0
2009-08-07 09:06:00,4.1624,4.16397,4.15334,4.16091,7510000.0
2009-08-07 09:07:00,4.16094,4.16168,4.15121,4.15121,7880000.0
2009-08-07 09:08:00,4.15902,4.16085,4.15502,4.16016,7890000.0
2009-08-07 09:09:00,4.15845,4.16084,4.1551,4.15904,8260000.0
2009-08-07 09:10:00,4.15681,4.16024,4.14896,4.15438,8630000.0
2009-08-07 09:11:00,4.15036,4.1594,4.15036,4.15909,5250000.0
2009-08-07 09:12:00,4.15662,4.1588,4.15083,4.15704,6750000.0
2009-08-07 09:13:00,4.15368,4.15634,4.1474,4.15634,4510000.0
2009-08-07 09:14:00,4.15716,4.1593,4.14724,4.15781,6750000.0
2009-08-07 09:15:00,4.1522,4.15949,4.15108,4.15731,9010000.0
2009-08-07 09:16:00,4.15842,4.16227,4.15059,4.15815,14260000.0
2009-08-07 09:17:00,4.15691,4.15856,4.14562,4.15647,9390000.0
2009-08-07 09:18:00,4.15869,4.1612,4.14976,4.15307,9000000.0
2009-08-07 09:19:00,4.15334,4.15953,4.14815,4.15926,10140000.0
2009-08-07 09:20:00,4.15924,4.15924,4.14694,4.15728,7890000.0
2009-08-07 09:21:00,4.15557,4.15861,4.15118,4.15732,5630000.0
2009-08-07 09:22:00,4.15582,4.15647,4.14943,4.14943,9000000.0
2009-08-07 09:23:00,4.15635,4.15794,4.14894,4.15671,8260000.0
2009-08-07 09:24:00,4.15219,4.1578,4.15153,4.15705,6000000.0
2009-08-07 09:25:00,4.15366,4.15945,4.15294,4.1547,9380000.0
2009-08-07 09:26:00,4.15589,4.16057,4.14857,4.15498,12010000.0
2009-08-07 09:27:00,4.14645,4.15967,4.14645,4.15967,7130000.0
2009-08-07 09:28:00,4.15838,4.1593,4.14818,4.15312,7510000.0
2009-08-07 09:29:00,4.15365,4.15886,4.15314,4.15791,7130000.0
2009-08-07 09:30:00,4.15249,4.15811,4.14849,4.15761,9380000.0
2009-08-07 09:31:00,4.14935,4.15555,4.14646,4.14646,7880000.0
2009-08-07 09:32:00,4.14857,4.15393,4.14224,4.14808,9000000.0
2009-08-07 09:33:00,4.14934,4.15319,4.14661,4.14713,5250000.0
2009-08-07 09:34:00,4.15187,4.15582,4.14396,4.15307,8250000.0
2009-08-07 09:35:00,4.15195,4.15744,4.14788,4.14998,7500000.0
2009-08-07 09:36:00,4.15305,4.15712,4.14973,4.15649,7890000.0
2009-08-07 09:37:00,4.15702,4.15809,4.14992,4.14992,6380000.0
2009-08-07 09:38:00,4.15282,4.15776,4.15123,4.15716,4880000.0
2009-08-07 09:39:00,4.15443,4.158,4.15205,4.158,6380000.0
2009-08-07 09:40:00,4.15726,4.15936,4.14856,4.15824,8630000.0
2009-08-07 09:41:00,4.15579,4.15682,4.146,4.15658,5630000.0
2009-08-07 09:42:00,4.15791,4.15885,4.14823,4.15292,9750000.0
2009-08-07 09:43:00,4.15148,4.15838,4.15148,4.15562,6750000.0
2009-08-07 09:44:00,4.15446,4.15935,4.15406,4.1582,6750000.0
2009-08-07 09:45:00,4.15974,4.15974,4.15333,4.15678,6000000.0
2009-08-07 09:46:00,4.153,4.15844,4.153,4.15844,5640000.0
2009-08-07 09:47:00,4.15356,4.15803,4.14898,4.14898,5630000.0
2009-08-07 09:48:00,4.15372,4.15797,4.14777,4.15573,7130000.0
2009-08-07 09:49:00,4.15861,4.15968,4.14961,4.15945,5270000.0
2009-08-07 09:50:00,4.15433,4.16041,4.15145,4.15145,10880000.0
2009-08-07 09:51:00,4.15801,4.15863,4.15273,4.15666,4880000.0
2009-08-07 09:52:00,4.15028,4.16111,4.15028,4.15968,10880000.0
2009-08-07 09:53:00,4.15832,4.16342,4.15147,4.15861,10140000.0
2009-08-07 09:54:00,4.15337,4.15897,4.15322,4.15897,6000000.0
2009-08-07 09:55:00,4.15058,4.15662,4.14881,4.15333,4880000.0
2009-08-07 09:56:00,4.1591,4.15936,4.14971,4.15855,7500000.0
2009-08-07 09:57:00,4.14946,4.16,4.14794,4.1517,8250000.0
2009-08-07 09:58:00,4.15079,4.16304,4.15079,4.15953,5250000.0
2009-08-07 09:59:00,4.15989,4.1602,4.1492,4.15589,9380000.0
2009-08-07 10:00:00,4.15508,4.15993,4.15033,4.1564,9010000.0
2009-08-07 10:01:00,4.15528,4.16207,4.15119,4.15622,12760000.0
2009-08-07 10:02:00,4.14846,4.16318,4.14846,4.16295,10140000.0
2009-08-07 10:03:00,4.15739,4.16445,4.1536,4.16445,4880000.0
2009-08-07 10:04:00,4.16336,4.16389,4.15408,4.1623,7880000.0
2009-08-07 10:05:00,4.16414,4.16414,4.15773,4.15773,7140000.0
2009-08-07 10:06:00,4.1629,4.16347,4.15302,4.16092,10140000.0
2009-08-07 10:07:00,4.16177,4.16346,4.15441,4.16346,5640000.0
2009-08-07 10:08:00,4.16027,4.16406,4.15851,4.16319,6000000.0
2009-08-07 10:09:00,4.16469,4.16469,4.16163,4.16289,6380000.0
2009-08-07 10:10:00,4.15944,4.16402,4.15838,4.16338,9380000.0
2009-08-07 10:11:00,4.15942,4.16277,4.14825,4.16277,5250000.0
2009-08-07 10:12:00,4.15777,4.16381,4.15374,4.15883,6380000.0
2009-08-07 10:13:00,4.15496,4.16272,4.15243,4.16185,8270000.0
2009-08-07 10:14:00,4.16182,4.16308,4.15551,4.15923,11260000.0
2009-08-07 10:15:00,4.15938,4.1646,4.15722,4.16388,7500000.0
2009-08-07 10:16:00,4.15575,4.16579,4.15526,4.15526,9390000.0
2009-08-07 10:17:00,4.16401,4.16447,4.16041,4.16447,4880000.0
2009-08-07 10:18:00,4.1645,4.16534,4.16152,4.16344,6760000.0
2009-08-07 10:19:00,4.16257,4.16257,4.15108,4.15452,8250000.0
2009-08-07 10:20:00,4.16362,4.1652,4.1591,4.1591,6380000.0
2009-08-07 10:21:00,4.15465,4.16337,4.15422,4.15422,8630000.0
2009-08-07 10:22:00,4.16238,4.16452,4.1582,4.1582,6380000.0
2009-08-07 10:23:00,4.16277,4.16377,4.15368,4.16377,5260000.0
2009-08-07 10:24:00,4.1638,4.16476,4.15875,4.16476,6760000.0
2009-08-07 10:25:00,4.16181,4.1634,4.15186,4.1571,6380000.0
2009-08-07 10:26:00,4.16528,4.16528,4.15853,4.16402,4890000.0
2009-08-07 10:27:00,4.15524,4.16645,4.15524,4.15657,4880000.0
2009-08-07 10:28:00,4.16378,4.16519,4.1586,4.16384,9390000.0
2009-08-07 10:29:00,4.16516,4.16634,4.15704,4.16562,8260000.0
2009-08-07 10:30:00,4.15994,4.16655,4.15661,4.15714,9020000.0
2009-08-07 10:31:00,4.16524,4.16679,4.16117,4.16673,9380000.0
2009-08-07 10:32:00,4.16041,4.16567,4.15471,4.16205,11250000.0
2009-08-07 10:33:00,4.1666,4.16692,4.16201,4.16532,9380000.0
2009-08-07 10:34:00,4.16175,4.16663,4.15991,4.16476,6750000.0
2009-08-07 10:35:00,4.1647,4.16596,4.15521,4.16522,8640000.0
2009-08-07 10:36:00,4.16482,4.169,4.16188,4.16611,6380000.0
2009-08-07 10:37:00,4.16856,4.1687,4.16412,4.16768,8260000.0
2009-08-07 10:38:00,4.16313,4.16853,4.16203,4.16701,7140000.0
2009-08-07 10:39:00,4.16225,4.16828,4.1615,4.16828,7130000.0
2009-08-07 10:40:00,4.16234,4.16905,4.16234,4.16905,5630000.0
2009-08-07 10:41:00,4.16993,4.16996,4.15794,4.16831,8260000.0
2009-08-07 10:42:00,4.16947,4.16997,4.15874,4.163,6750000.0
2009-08-07 10:43:00,4.16966,4.16966,4.16557,4.16557,4880000.0
2009-08-07 10:44:00,4.16792,4.16891,4.16094,4.16422,9380000.0
2009-08-07 10:45:00,4.16177,4.16764,4.16147,4.16233,5630000.0
2009-08-07 10:46:00,4.16505,4.16795,4.15626,4.16795,7140000.0
2009-08-07 10:47:00,4.16784,4.16784,4.15874,4.16649,9000000.0
2009-08-07 10:48:00,4.16444,4.16788,4.16041,4.1619,7140000.0
2009-08-07 10:49:00,4.16027,4.16635,4.15929,4.16433,6390000.0
2009-08-07 10:50:00,4.15939,4.16501,4.15556,4.16336,6750000.0
2009-08-07 10:51:00,4.16125,4.16461,4.15748,4.16354,5630000.0
2009-08-07 10:52:00,4.16338,4.16508,4.16019,4.16379,7140000.0
2009-08-07 10:53:00,4.15915,4.16422,4.15915,4.16313,6000000.0
2009-08-07 10:54:00,4.16198,4.16593,4.16044,4.16499,6010000.0
2009-08-07 10:55:00,4.16467,4.16785,4.1606,4.16401,7880000.0
2009-08-07 10:56:00,4.16222,4.16305,4.15639,4.16305,8630000.0
2009-08-07 10:57:00,4.15478,4.16307,4.15478,4.16307,5250000.0
2009-08-07 10:58:00,4.15479,4.16191,4.15479,4.15634,5270000.0
2009-08-07 10:59:00,4.1616,4.16184,4.15272,4.15932,5260000.0
2009-08-07 11:00:00,4.16237,4.16367,4.15674,4.15875,7880000.0
2009-08-07 11:01:00,4.16038,4.16548,4.15522,4.16337,6390000.0
2009-08-07 11:02:00,4.16278,4.16278,4.15933,4.16263,4880000.0
2009-08-07 11:03:00,4.16449,4.1672,4.15158,4.15158,8640000.0
2009-08-07 11:04:00,4.15633,4.16186,4.15459,4.16186,10890000.0
2009-08-07 11:05:00,4.15337,4.16393,4.15337,4.16152,6010000.0
2009-08-07 11:06:00,4.15846,4.16333,4.15532,4.16157,9010000.0
2009-08-07 11:07:00,4.15911,4.16261,4.15199,4.15928,5630000.0
2009-08-07 11:08:00,4.16278,4.16278,4.1514,4.16234,8640000.0
2009-08-07 11:09:00,4.1525,4.1613,4.1525,4.15529,5250000.0
2009-08-07 11:10:00,4.15508,4.15864,4.15508,4.15549,3380000.0
2009-08-07 11:11:00,4.16039,4.16048,4.14999,4.15966,7130000.0
2009-08-07 11:12:00,4.16079,4.16079,4.15405,4.15582,6000000.0
2009-08-07 11:13:00,4.15474,4.15948,4.15254,4.15824,7130000.0
2009-08-07 11:14:00,4.15117,4.1575,4.14574,4.1575,6380000.0
2009-08-07 11:15:00,4.14968,4.15681,4.14674,4.14674,6750000.0
2009-08-07 11:16:00,4.15643,4.15714,4.14961,4.15451,7130000.0
2009-08-07 11:17:00,4.15027,4.15483,4.1481,4.1544,6010000.0
2009-08-07 11:18:00,4.15066,4.15468,4.149,4.14919,7130000.0
2009-08-07 11:19:00,4.15475,4.15603,4.15048,4.15555,6000000.0
2009-08-07 11:20:00,4.15486,4.15635,4.14959,4.15143,7130000.0
2009-08-07 11:21:00,4.15499,4.15499,4.14693,4.15128,9000000.0
2009-08-07 11:22:00,4.15765,4.15807,4.15317,4.15493,9000000.0
2009-08-07 11:23:00,4.14944,4.15582,4.14671,4.14671,6390000.0
2009-08-07 11:24:00,4.15451,4.15574,4.14953,4.15084,11260000.0
2009-08-07 11:25:00,4.15472,4.15472,4.14742,4.14942,6380000.0
2009-08-07 11:26:00,4.15195,4.15333,4.14417,4.15311,5260000.0
2009-08-07 11:27:00,4.15231,4.15323,4.14957,4.15074,4880000.0
2009-08-07 11:28:00,4.14935,4.15305,4.14812,4.15061,6750000.0
2009-08-07 11:29:00,4.15149,4.15501,4.14815,4.14825,7130000.0
2009-08-07 11:30:00,4.14987,4.15438,4.14865,4.15072,6380000.0
2009-08-07 11:31:00,4.1524,4.15489,4.14764,4.15357,8250000.0
2009-08-07 11:32:00,4.15409,4.15481,4.14838,4.15481,4880000.0
2009-08-07 11:33:00,4.15699,4.15987,4.14613,4.14613,9390000.0
2009-08-07 11:34:00,4.15029,4.15308,4.14834,4.151,6380000.0
2009-08-07 11:35:00,4.14947,4.15361,4.14597,4.14597,11260000.0
2009-08-07 11:36:00,4.14896,4.16189,4.14432,4.15751,9380000.0
2009-08-07 11:37:00,4.15626,4.15846,4.14492,4.15787,7510000.0
2009-08-07 11:38:00,4.15418,4.15785,4.14625,4.15735,8630000.0
2009-08-07 11:39:00,4.15764,4.15764,4.14901,4.15149,7510000.0
2009-08-07 11:40:00,4.15659,4.15934,4.15344,4.15893,5260000.0
2009-08-07 11:41:00,4.15703,4.15816,4.14781,4.15816,9000000.0
2009-08-07 11:42:00,4.15786,4.15981,4.15164,4.15939,4510000.0
2009-08-07 11:43:00,4.15969,4.15969,4.14927,4.15469,8250000.0
2009-08-07 11:44:00,4.16086,4.16188,4.14891,4.16068,6390000.0
2009-08-07 11:45:00,4.16142,4.16164,4.15304,4.15788,9750000.0
2009-08-07 11:46:00,4.15031,4.16008,4.1498,4.15506,11650000.0
2009-08-07 11:47:00,4.16162,4.16243,4.15791,4.16156,7500000.0
2009-08-07 11:48:00,4.15966,4.16171,4.1528,4.16171,5250000.0
2009-08-07 11:49:00,4.15832,4.16193,4.15232,4.16099,6010000.0
2009-08-07 11:50:00,4.15788,4.1625,4.15516,4.1601,6750000.0
2009-08-07 11:51:00,4.16049,4.16049,4.1501,4.15923,7880000.0
2009-08-07 11:52:00,4.15901,4.16003,4.15068,4.15961,7510000.0
2009-08-07 11:53:00,4.15762,4.16281,4.15761,4.16099,8260000.0
2009-08-07 11:54:00,4.16201,4.16201,4.1553,4.1553,5630000.0
2009-08-07 11:55:00,4.1624,4.1624,4.15274,4.15513,9390000.0
2009-08-07 11:56:00,4.16092,4.16105,4.15943,4.15943,5630000.0
2009-08-07 11:57:00,4.15925,4.1619,4.15539,4.15973,10130000.0
2009-08-07 11:58:00,4.16098,4.16202,4.15178,4.16018,7510000.0
2009-08-07 11:59:00,4.15365,4.16084,4.15126,4.16084,6000000.0
2009-08-07 12:00:00,4.16096,4.16096,4.15267,4.15971,7130000.0
2009-08-07 12:01:00,4.15713,4.16249,4.15652,4.15652,4510000.0
2009-08-07 12:02:00,4.15648,4.16243,4.15648,4.16085,5250000.0
2009-08-07 12:03:00,4.16151,4.16151,4.15608,4.15994,5640000.0
2009-08-07 12:04:00,4.15943,4.16249,4.15486,4.16077,6750000.0
2009-08-07 12:05:00,4.16203,4.16203,4.15105,4.16067,5250000.0
2009-08-07 12:06:00,4.16101,4.16228,4.15292,4.15292,9000000.0
2009-08-07 12:07:00,4.16224,4.16285,4.15273,4.15723,4880000.0
2009-08-07 12:08:00,4.16137,4.16588,4.1568,4.16196,7500000.0
2009-08-07 12:09:00,4.16116,4.16117,4.15068,4.16117,7880000.0
2009-08-07 12:10:00,4.16061,4.16171,4.14904,4.16002,11640000.0
2009-08-07 12:11:00,4.1595,4.1595,4.14719,4.15733,10880000.0
2009-08-07 12:12:00,4.15402,4.15828,4.15209,4.15636,6380000.0
2009-08-07 12:13:00,4.15489,4.1603,4.15163,4.15883,7890000.0
2009-08-07 12:14:00,4.15313,4.1608,4.15313,4.16024,4880000.0
2009-08-07 12:15:00,4.15522,4.16116,4.15444,4.16027,5250000.0
2009-08-07 12:16:00,4.156,4.16004,4.15417,4.15832,8630000.0
2009-08-07 12:17:00,4.16009,4.16054,4.15447,4.15959,6010000.0
2009-08-07 12:18:00,4.15894,4.16153,4.15045,4.15506,7140000.0
2009-08-07 12:19:00,4.14973,4.15887,4.14756,4.15059,6380000.0
2009-08-07 12:20:00,4.15849,4.15891,4.14944,4.15406,7130000.0
2009-08-07 12:21:00,4.15528,4.16068,4.1513,4.15873,7510000.0
2009-08-07 12:22:00,4.15711,4.16005,4.15084,4.16005,5260000.0
2009-08-07 12:23:00,4.15104,4.16418,4.15104,4.16133,5260000.0
2009-08-07 12:24:00,4.15888,4.1617,4.15177,4.15977,6020000.0
2009-08-07 12:25:00,4.15925,4.16142,4.15126,4.15662,6760000.0
2009-08-07 12:26:00,4.15829,4.16077,4.14873,4.15587,10880000.0
2009-08-07 12:27:00,4.15504,4.15963,4.14875,4.15906,7510000.0
2009-08-07 12:28:00,4.16098,4.16105,4.15172,4.16105,7890000.0
2009-08-07 12:29:00,4.16237,4.16249,4.15725,4.15725,7130000.0
2009-08-07 12:30:00,4.15721,4.15848,4.14915,4.15709,10510000.0
2009-08-07 12:31:00,4.15912,4.1628,4.15665,4.15789,8630000.0
2009-08-07 12:32:00,4.15754,4.16221,4.15432,4.16132,12390000.0
2009-08-07 12:33:00,4.15981,4.16258,4.15723,4.16109,8260000.0
2009-08-07 12:34:00,4.15702,4.16244,4.15338,4.15338,5630000.0
2009-08-07 12:35:00,4.16247,4.16379,4.15385,4.1591,7500000.0
2009-08-07 12:36:00,4.16074,4.16074,4.14863,4.15961,7130000.0
2009-08-07 12:37:00,4.16199,4.16423,4.15433,4.15433,7510000.0
2009-08-07 12:38:00,4.16131,4.1656,4.15953,4.15977,6760000.0
2009-08-07 12:39:00,4.16227,4.16365,4.15823,4.16167,4510000.0
2009-08-07 12:40:00,4.15455,4.16381,4.15092,4.16381,8260000.0
2009-08-07 12:41:00,4.16255,4.16402,4.15906,4.15906,7880000.0
2009-08-07 12:42:00,4.16294,4.16413,4.15757,4.16398,5260000.0
2009-08-07 12:43:00,4.16407,4.16522,4.15839,4.16302,9000000.0
2009-08-07 12:44:00,4.16292,4.16375,4.15726,4.16214,6380000.0
2009-08-07 12:45:00,4.15491,4.16402,4.15491,4.16402,5250000.0
2009-08-07 12:46:00,4.15507,4.16157,4.15242,4.15812,7130000.0
2009-08-07 12:47:00,4.1613,4.1613,4.1558,4.16121,6010000.0
2009-08-07 12:48:00,4.15473,4.15928,4.14648,4.15337,9390000.0
2009-08-07 12:49:00,4.16149,4.16392,4.15678,4.16392,10140000.0
2009-08-07 12:50:00,4.16213,4.16456,4.15627,4.16146,7880000.0
2009-08-07 12:51:00,4.15316,4.16294,4.15316,4.15699,9380000.0
2009-08-07 12:52:00,4.16043,4.1643,4.15331,4.16276,4510000.0
2009-08-07 12:53:00,4.16186,4.16186,4.15732,4.16125,6760000.0
2009-08-07 12:54:00,4.16088,4.16135,4.15486,4.16076,7140000.0
2009-08-07 12:55:00,4.15785,4.1605,4.15104,4.15658,6750000.0
2009-08-07 12:56:00,4.16351,4.16567,4.15931,4.16333,12390000.0
2009-08-07 12:57:00,4.16264,4.16339,4.15319,4.15319,7130000.0
2009-08-07 12:58:00,4.15639,4.16388,4.15639,4.16241,6010000.0
2009-08-07 12:59:00,4.16006,4.16355,4.15759,4.16355,6760000.0
2009-08-07 13:00:00,4.15857,4.16415,4.15234,4.15782,10890000.0
2009-08-07 13:01:00,4.15841,4.16384,4.15841,4.16194,6380000.0
2009-08-07 13:02:00,4.16366,4.16366,4.15258,4.15789,6750000.0
2009-08-07 13:03:00,4.16175,4.16396,4.15724,4.16347,6010000.0
2009-08-07 13:04:00,4.16361,4.16361,4.15251,4.16136,9000000.0
2009-08-07 13:05:00,4.16339,4.16339,4.15639,4.16226,10500000.0
2009-08-07 13:06:00,4.16277,4.16472,4.15869,4.16317,7880000.0
2009-08-07 13:07:00,4.16013,4.16549,4.15714,4.16124,5260000.0
2009-08-07 13:08:00,4.16523,4.16523,4.15943,4.16155,9750000.0
2009-08-07 13:09:00,4.16406,4.16562,4.1553,4.16547,8630000.0
2009-08-07 13:10:00,4.16047,4.16387,4.15156,4.15691,7510000.0
2009-08-07 13:11:00,4.1649,4.16654,4.16102,4.16497,10510000.0
2009-08-07 13:13:00,4.16587,4.16587,4.15695,4.1649,5260000.0
2009-08-07 13:14:00,4.15866,4.16387,4.15328,4.15782,7500000.0
2009-08-07 13:15:00,4.16192,4.16275,4.1609,4.16266,5250000.0
2009-08-07 13:16:00,4.15676,4.16384,4.15297,4.15615,6760000.0
2009-08-07 13:17:00,4.15259,4.16298,4.15259,4.16298,5260000.0
2009-08-07 13:18:00,4.15722,4.16325,4.14967,4.16156,6010000.0
2009-08-07 13:19:00,4.1581,4.1628,4.15367,4.15367,6380000.0
2009-08-07 13:20:00,4.16119,4.16183,4.15282,4.16049,5630000.0
2009-08-07 13:21:00,4.15527,4.15956,4.15097,4.15097,6390000.0
2009-08-07 13:22:00,4.15737,4.1585,4.15377,4.15694,6000000.0
2009-08-07 13:23:00,4.15377,4.15947,4.14957,4.15597,6010000.0
2009-08-07 13:24:00,4.15348,4.15869,4.14926,4.15607,6380000.0
2009-08-07 13:25:00,4.15616,4.15881,4.14992,4.15881,6000000.0
2009-08-07 13:26:00,4.159,4.16093,4.1536,4.15945,7510000.0
2009-08-07 13:27:00,4.15979,4.15979,4.15499,4.15811,5250000.0
2009-08-07 13:28:00,4.15931,4.15931,4.15404,4.15886,6000000.0
2009-08-07 13:29:00,4.15428,4.16042,4.15077,4.1593,7880000.0
2009-08-07 13:30:00,4.15881,4.1611,4.15233,4.16108,12010000.0
2009-08-07 13:31:00,4.15466,4.16021,4.15189,4.15715,5250000.0
2009-08-07 13:32:00,4.15552,4.16096,4.15128,4.16005,8630000.0
2009-08-07 13:33:00,4.1568,4.16443,4.1568,4.16169,9760000.0
2009-08-07 13:34:00,4.1547,4.15868,4.15003,4.15641,9380000.0
2009-08-07 13:35:00,4.15962,4.1616,4.15139,4.16091,8630000.0
2009-08-07 13:36:00,4.15769,4.16031,4.15148,4.15943,8630000.0
2009-08-07 13:37:00,4.15123,4.16364,4.15123,4.15621,8640000.0
2009-08-07 13:38:00,4.15743,4.16381,4.15591,4.15874,7500000.0
2009-08-07 13:39:00,4.16092,4.16135,4.15503,4.16135,10500000.0
2009-08-07 13:40:00,4.16068,4.16189,4.15613,4.15846,7880000.0
2009-08-07 13:41:00,4.16178,4.16215,4.15692,4.16215,6000000.0
2009-08-07 13:42:00,4.16002,4.16107,4.1532,4.15509,5630000.0
2009-08-07 13:43:00,4.1616,4.16163,4.15529,4.15529,6010000.0
2009-08-07 13:44:00,4.1609,4.16123,4.15611,4.15611,7880000.0
2009-08-07 13:45:00,4.16078,4.16123,4.15252,4.16123,7130000.0
2009-08-07 13:46:00,4.15493,4.16064,4.15473,4.16064,4890000.0
2009-08-07 13:47:00,4.15657,4.16234,4.15213,4.16107,5280000.0
2009-08-07 13:48:00,4.16006,4.16062,4.15067,4.15081,9380000.0
2009-08-07 13:49:00,4.16057,4.16216,4.1521,4.15723,9380000.0
2009-08-07 13:50:00,4.15968,4.16151,4.15476,4.16151,7880000.0
2009-08-07 13:51:00,4.15395,4.16103,4.15395,4.16089,7510000.0
2009-08-07 13:52:00,4.15678,4.16129,4.15563,4.15563,6380000.0
2009-08-07 13:53:00,4.16019,4.16032,4.14841,4.15729,7880000.0
2009-08-07 13:54:00,4.15333,4.16012,4.15333,4.15601,4500000.0
2009-08-07 13:55:00,4.16047,4.16343,4.15553,4.1611,10500000.0
2009-08-07 13:56:00,4.16064,4.16186,4.15369,4.15369,7510000.0
2009-08-07 13:57:00,4.15956,4.16312,4.15251,4.16312,7520000.0
2009-08-07 13:58:00,4.15995,4.16449,4.1538,4.15636,9390000.0
2009-08-07 13:59:00,4.16559,4.16844,4.15748,4.16693,10130000.0
2009-08-07 14:00:00,4.1637,4.16438,4.15525,4.16438,6760000.0
2009-08-07 14:01:00,4.164,4.164,4.15776,4.15806,5630000.0
2009-08-07 14:02:00,4.15496,4.16475,4.15496,4.16372,4880000.0
2009-08-07 14:03:00,4.16065,4.16492,4.15519,4.16424,7130000.0
2009-08-07 14:04:00,4.16089,4.16596,4.15621,4.15987,6750000.0
2009-08-07 14:05:00,4.16363,4.16691,4.15467,4.16163,10140000.0
2009-08-07 14:06:00,4.15911,4.16686,4.15671,4.16439,9760000.0
2009-08-07 14:07:00,4.1633,4.16479,4.15898,4.15926,4880000.0
2009-08-07 14:08:00,4.16452,4.16452,4.15094,4.16105,5630000.0
2009-08-07 14:09:00,4.16455,4.16486,4.15925,4.15925,5630000.0
2009-08-07 14:10:00,4.15812,4.16472,4.15269,4.15902,9390000.0
2009-08-07 14:11:00,4.16231,4.16348,4.15319,4.16348,6380000.0
2009-08-07 14:12:00,4.16207,4.16306,4.15323,4.1614,4880000.0
2009-08-07 14:13:00,4.16228,4.16277,4.15822,4.16277,5630000.0
2009-08-07 14:14:00,4.15978,4.16329,4.15963,4.15963,2640000.0
2009-08-07 14:15:00,4.15633,4.16451,4.15304,4.16279,5250000.0
2009-08-07 14:16:00,4.16173,4.16279,4.15525,4.15525,6000000.0
2009-08-07 14:17:00,4.1612,4.1612,4.15547,4.16057,9010000.0
2009-08-07 14:18:00,4.15611,4.15993,4.14891,4.15753,4880000.0
2009-08-07 14:19:00,4.15741,4.16017,4.15001,4.15992,6770000.0
2009-08-07 14:20:00,4.15604,4.15966,4.14769,4.15966,6010000.0
2009-08-07 14:21:00,4.15922,4.16057,4.15012,4.15529,6760000.0
2009-08-07 14:22:00,4.1597,4.16227,4.15636,4.16208,8260000.0
2009-08-07 14:23:00,4.15487,4.16082,4.15487,4.15943,5640000.0
2009-08-07 14:24:00,4.1559,4.1622,4.15438,4.16117,6760000.0
2009-08-07 14:25:00,4.16087,4.16255,4.15102,4.16202,7130000.0
2009-08-07 14:26:00,4.16,4.16079,4.15092,4.15571,5630000.0
2009-08-07 14:27:00,4.1591,4.16123,4.15104,4.15909,7880000.0
2009-08-07 14:28:00,4.15631,4.16607,4.1529,4.15932,9760000.0
2009-08-07 14:29:00,4.15555,4.16257,4.14945,4.16089,9010000.0
2009-08-07 14:30:00,4.15855,4.15855,4.14587,4.14587,6760000.0
2009-08-07 14:31:00,4.14269,4.15159,4.14142,4.14829,6770000.0
2009-08-07 14:32:00,4.14583,4.15694,4.13934,4.14952,8270000.0
2009-08-07 14:33:00,4.14759,4.14759,4.13565,4.14233,8250000.0
2009-08-07 14:34:00,4.13291,4.1484,4.13291,4.1466,9380000.0
2009-08-07 14:35:00,4.14872,4.14872,4.1371,4.14437,6770000.0
2009-08-07 14:36:00,4.14181,4.14339,4.13404,4.14306,6000000.0
2009-08-07 14:37:00,4.13626,4.14403,4.1318,4.13259,7500000.0
2009-08-07 14:38:00,4.13431,4.13431,4.11842,4.12867,7130000.0
2009-08-07 14:39:00,4.12694,4.13189,4.12173,4.12173,6010000.0
2009-08-07 14:40:00,4.11733,4.13293,4.11733,4.12771,5630000.0
2009-08-07 14:41:00,4.13039,4.13703,4.12976,4.13218,4880000.0
2009-08-07 14:42:00,4.12895,4.13367,4.12124,4.13307,6380000.0
2009-08-07 14:43:00,4.12855,4.13302,4.12633,4.12951,6000000.0
2009-08-07 14:44:00,4.13514,4.13625,4.12388,4.13423,7130000.0
2009-08-07 14:45:00,4.1308,4.13404,4.1282,4.13074,7130000.0
2009-08-07 14:46:00,4.12885,4.12996,4.11668,4.12813,7510000.0
2009-08-07 14:47:00,4.12933,4.13106,4.11681,4.12989,6390000.0
2009-08-07 14:48:00,4.13207,4.13253,4.12857,4.12857,4890000.0
2009-08-07 14:49:00,4.12813,4.13162,4.11997,4.12453,4880000.0
2009-08-07 14:50:00,4.12346,4.12975,4.11652,4.11652,5630000.0
2009-08-07 14:51:00,4.12258,4.12567,4.11948,4.12567,6010000.0
2009-08-07 14:52:00,4.11898,4.12322,4.11527,4.12166,6760000.0
2009-08-07 14:53:00,4.1094,4.12223,4.1094,4.11712,10500000.0
2009-08-07 14:54:00,4.12025,4.12297,4.11623,4.11976,7500000.0
2009-08-07 14:55:00,4.12391,4.12547,4.11432,4.11741,9000000.0
2009-08-07 14:56:00,4.11584,4.12305,4.11209,4.1178,9010000.0
2009-08-07 14:57:00,4.11271,4.11781,4.10716,4.11354,9020000.0
2009-08-07 14:58:00,4.11243,4.11957,4.11155,4.11657,11260000.0
2009-08-07 14:59:00,4.11473,4.11552,4.11179,4.11373,5250000.0
2009-08-07 15:00:00,4.11674,4.11674,4.10395,4.11485,8630000.0
2009-08-07 15:01:00,4.11082,4.1162,4.11082,4.11316,6000000.0
2009-08-07 15:02:00,4.10695,4.11227,4.10501,4.11227,10130000.0
2009-08-07 15:03:00,4.10931,4.11422,4.10301,4.10301,6000000.0
2009-08-07 15:04:00,4.10641,4.10958,4.09596,4.10013,6000000.0
2009-08-07 15:05:00,4.10621,4.10833,4.09675,4.10296,5630000.0
2009-08-07 15:06:00,4.09961,4.10682,4.09961,4.10434,3400000.0
2009-08-07 15:07:00,4.10302,4.10793,4.10027,4.10509,7880000.0
2009-08-07 15:08:00,4.10347,4.10715,4.09866,4.10565,4880000.0
2009-08-07 15:09:00,4.10174,4.10658,4.09979,4.10386,8260000.0
2009-08-07 15:10:00,4.09902,4.10685,4.09478,4.10204,6760000.0
2009-08-07 15:11:00,4.09899,4.10814,4.09898,4.10687,7130000.0
2009-08-07 15:12:00,4.10935,4.10935,4.10243,4.10558,7510000.0
2009-08-07 15:13:00,4.10906,4.11041,4.10458,4.11041,7500000.0
2009-08-07 15:14:00,4.10878,4.10878,4.10314,4.10344,4510000.0
2009-08-07 15:15:00,4.11084,4.11488,4.10334,4.11213,8260000.0
2009-08-07 15:16:00,4.11083,4.11544,4.10491,4.11041,9750000.0
2009-08-07 15:17:00,4.10691,4.11255,4.10691,4.10829,4880000.0
2009-08-07 15:18:00,4.11132,4.11298,4.10927,4.11013,5630000.0
2009-08-07 15:19:00,4.10926,4.11159,4.10457,4.10646,6760000.0
2009-08-07 15:20:00,4.10499,4.1101,4.09705,4.10751,11270000.0
2009-08-07 15:21:00,4.10985,4.11198,4.10372,4.11198,6000000.0
2009-08-07 15:22:00,4.10717,4.11045,4.10123,4.11045,4880000.0
2009-08-07 15:23:00,4.11097,4.11291,4.10692,4.10692,5260000.0
2009-08-07 15:24:00,4.10753,4.11312,4.10251,4.11132,6380000.0
2009-08-07 15:25:00,4.10749,4.11494,4.10749,4.11056,6390000.0
2009-08-07 15:26:00,4.11048,4.11287,4.10514,4.10514,4510000.0
2009-08-07 15:27:00,4.11064,4.11235,4.10887,4.10996,6000000.0
2009-08-07 15:28:00,4.10686,4.11069,4.10129,4.1092,5250000.0
2009-08-07 15:29:00,4.11011,4.11011,4.0994,4.1094,12000000.0
2009-08-07 15:30:00,4.10968,4.11121,4.10477,4.11065,6760000.0
2009-08-07 15:31:00,4.10687,4.11218,4.10658,4.11218,4510000.0
2009-08-07 15:32:00,4.11206,4.11415,4.1069,4.10758,7510000.0
2009-08-07 15:33:00,4.11095,4.11232,4.10573,4.11232,9000000.0
2009-08-07 15:34:00,4.11161,4.11161,4.10162,4.10162,6000000.0
2009-08-07 15:35:00,4.10384,4.10849,4.09784,4.10849,6380000.0
2009-08-07 15:36:00,4.10756,4.10961,4.10268,4.10961,6760000.0
2009-08-07 15:37:00,4.11021,4.11103,4.10277,4.10981,10510000.0
2009-08-07 15:38:00,4.10367,4.10963,4.09857,4.1084,8270000.0
2009-08-07 15:39:00,4.10608,4.11236,4.10608,4.11236,4880000.0
2009-08-07 15:40:00,4.11094,4.11204,4.10375,4.11204,4880000.0
2009-08-07 15:41:00,4.10831,4.11158,4.10463,4.11109,10130000.0
2009-08-07 15:42:00,4.11225,4.11225,4.1042,4.10532,5250000.0
2009-08-07 15:43:00,4.10449,4.11157,4.1023,4.11157,6010000.0
2009-08-07 15:44:00,4.10446,4.11402,4.10446,4.11284,10880000.0
2009-08-07 15:45:00,4.11513,4.11513,4.10242,4.11219,8250000.0
2009-08-07 15:46:00,4.1071,4.1128,4.1071,4.1128,6000000.0
2009-08-07 15:47:00,4.11147,4.11191,4.10727,4.11149,7130000.0
2009-08-07 15:48:00,4.11116,4.11348,4.10659,4.11222,6760000.0
2009-08-07 15:49:00,4.11435,4.11435,4.10868,4.11342,6760000.0
2009-08-07 15:50:00,4.11245,4.11793,4.1066,4.11432,7890000.0
2009-08-07 15:51:00,4.11054,4.11513,4.10987,4.1119,5260000.0
2009-08-07 15:52:00,4.10944,4.11409,4.10908,4.10908,5630000.0
2009-08-07 15:53:00,4.11083,4.11164,4.10477,4.11164,6750000.0
2009-08-07 15:54:00,4.11127,4.11223,4.10557,4.11082,6760000.0
2009-08-07 15:55:00,4.113,4.11423,4.10803,4.10878,9380000.0
2009-08-07 15:56:00,4.11186,4.11259,4.10406,4.10686,6380000.0
2009-08-07 15:57:00,4.10637,4.11216,4.10201,4.10201,6760000.0
2009-08-07 15:58:00,4.10739,4.11217,4.10587,4.10977,8630000.0
2009-08-07 15:59:00,4.10587,4.10975,4.1043,4.10909,6380000.0
2009-08-07 16:00:00,4.106,4.11311,4.10591,4.10592,6010000.0
2009-08-07 16:01:00,4.10153,4.11323,4.1003,4.10435,6010000.0
2009-08-07 16:02:00,4.11039,4.11306,4.10726,4.1111,7510000.0
2009-08-07 16:03:00,4.1103,4.1124,4.10765,4.11056,4890000.0
2009-08-07 16:04:00,4.10904,4.11411,4.10605,4.1135,6750000.0
2009-08-07 16:05:00,4.11043,4.11597,4.10873,4.11454,6760000.0
2009-08-07 16:06:00,4.11445,4.11592,4.10681,4.1157,5250000.0
2009-08-07 16:07:00,4.10874,4.11802,4.1052,4.11589,9380000.0
2009-08-07 16:08:00,4.11691,4.11812,4.10731,4.10731,7510000.0
2009-08-07 16:09:00,4.11881,4.11881,4.10984,4.11448,6000000.0
2009-08-07 16:10:00,4.11674,4.11857,4.11123,4.11477,5630000.0
2009-08-07 16:11:00,4.11858,4.11858,4.10839,4.11794,7150000.0
2009-08-07 16:12:00,4.11615,4.11827,4.11489,4.11753,7520000.0
2009-08-07 16:13:00,4.1178,4.11917,4.11026,4.11327,5250000.0
2009-08-07 16:14:00,4.11484,4.11646,4.1106,4.11646,6000000.0
2009-08-07 16:15:00,4.11956,4.11956,4.11118,4.11948,7130000.0
2009-08-07 16:16:00,4.1126,4.11926,4.11185,4.11402,5260000.0
2009-08-07 16:17:00,4.11569,4.11916,4.11461,4.11599,6390000.0
2009-08-07 16:18:00,4.11565,4.12213,4.11254,4.12048,8250000.0
2009-08-07 16:19:00,4.11527,4.12233,4.11527,4.12233,9760000.0
2009-08-07 16:20:00,4.1208,4.1208,4.11202,4.11857,4140000.0
2009-08-07 16:21:00,4.12062,4.12122,4.10939,4.11294,5260000.0
2009-08-07 16:22:00,4.12116,4.12269,4.11216,4.12045,6750000.0
2009-08-07 16:23:00,4.12477,4.12649,4.11964,4.12507,7500000.0
2009-08-07 16:24:00,4.12662,4.12662,4.11963,4.12259,5630000.0
2009-08-07 16:25:00,4.12078,4.12595,4.11455,4.12544,8260000.0
2009-08-07 16:26:00,4.12287,4.12455,4.11739,4.1195,4880000.0
2009-08-07 16:27:00,4.12484,4.12484,4.11566,4.12204,6010000.0
2009-08-07 16:28:00,4.12271,4.12307,4.11678,4.12163,6760000.0
2009-08-07 16:29:00,4.11705,4.12207,4.11406,4.11714,7510000.0
2009-08-07 16:30:00,4.1194,4.12311,4.11474,4.11474,6390000.0
2009-08-07 16:31:00,4.11966,4.1217,4.10892,4.11218,6760000.0
2009-08-07 16:32:00,4.12029,4.12118,4.10796,4.10995,13890000.0
2009-08-07 16:33:00,4.10913,4.11899,4.10913,4.11899,5260000.0
2009-08-07 16:34:00,4.11963,4.11992,4.11741,4.11741,5250000.0
2009-08-07 16:35:00,4.11796,4.1201,4.11482,4.11608,9390000.0
2009-08-07 16:36:00,4.11801,4.12043,4.11383,4.12043,4890000.0
2009-08-07 16:37:00,4.11981,4.12205,4.112,4.12138,10130000.0
2009-08-07 16:38:00,4.12164,4.12222,4.11255,4.11992,5630000.0
2009-08-07 16:39:00,4.12081,4.12081,4.10609,4.10779,9750000.0
2009-08-07 16:40:00,4.11517,4.11656,4.10778,4.11131,9380000.0
2009-08-07 16:41:00,4.11317,4.11377,4.10239,4.11276,9010000.0
2009-08-07 16:42:00,4.10445,4.11182,4.10125,4.10959,13890000.0
2009-08-07 16:43:00,4.10569,4.10995,4.10064,4.10857,4890000.0
2009-08-07 16:44:00,4.1039,4.1095,4.10312,4.1074,10130000.0
2009-08-07 16:45:00,4.1019,4.11157,4.09967,4.10818,9000000.0
2009-08-07 16:46:00,4.11161,4.11161,4.09871,4.10652,12010000.0
2009-08-07 16:47:00,4.10479,4.10988,4.10206,4.10984,7140000.0
2009-08-07 16:48:00,4.10924,4.11054,4.10452,4.10997,4890000.0
2009-08-07 16:49:00,4.11246,4.11246,4.10331,4.10805,7500000.0
2009-08-07 16:50:00,4.10399,4.11343,4.10399,4.10799,10880000.0
2009-08-07 16:51:00,4.11466,4.11607,4.10917,4.11005,6380000.0
2009-08-07 16:52:00,4.10685,4.11583,4.10685,4.11384,9380000.0
2009-08-07 16:53:00,4.11325,4.11801,4.1115,4.1163,10140000.0
2009-08-07 16:54:00,4.11607,4.11908,4.10814,4.11276,7130000.0
2009-08-07 16:55:00,4.11515,4.11672,4.11176,4.11176,5630000.0
2009-08-07 16:56:00,4.11448,4.12106,4.10948,4.12076,10130000.0
2009-08-07 16:57:00,4.11696,4.12149,4.11388,4.11746,6380000.0
2009-08-07 16:58:00,4.11978,4.11984,4.11287,4.11955,6760000.0
2009-08-07 16:59:00,4.12196,4.12289,4.11022,4.11661,8630000.0
2009-08-07 17:00:00,4.12251,4.12251,4.10653,4.11798,8640000.0
2009-08-07 17:01:00,4.11411,4.12001,4.10795,4.1171,10130000.0
2009-08-07 17:02:00,4.1171,4.11723,4.10436,4.10984,6750000.0
2009-08-07 17:03:00,4.11523,4.11523,4.10172,4.10172,4500000.0
2009-08-07 17:04:00,4.10271,4.11151,4.10271,4.1063,10140000.0
2009-08-07 17:05:00,4.11272,4.11289,4.10884,4.11157,6390000.0
2009-08-07 17:06:00,4.11129,4.11129,4.0979,4.10971,8630000.0
2009-08-07 17:07:00,4.10866,4.11178,4.10065,4.10543,11270000.0
2009-08-07 17:08:00,4.104,4.11119,4.10283,4.10283,4140000.0
2009-08-07 17:09:00,4.10355,4.11233,4.10331,4.10523,7510000.0
2009-08-07 17:10:00,4.11268,4.11524,4.10406,4.11524,7880000.0
2009-08-07 17:11:00,4.11349,4.11349,4.09822,4.09822,7880000.0
2009-08-07 17:12:00,4.11533,4.11613,4.10384,4.11272,6380000.0
2009-08-07 17:13:00,4.11286,4.11482,4.10108,4.11392,11630000.0
2009-08-07 17:14:00,4.11489,4.11535,4.10935,4.10935,4890000.0
2009-08-07 17:15:00,4.1124,4.11795,4.11184,4.1119,6750000.0
2009-08-07 17:16:00,4.11536,4.11649,4.11057,4.11168,7890000.0
2009-08-07 17:17:00,4.11531,4.11531,4.10923,4.1135,9400000.0
2009-08-07 17:18:00,4.11524,4.11554,4.10531,4.10531,8630000.0
2009-08-07 17:19:00,4.1111,4.11714,4.10855,4.10935,8260000.0
2009-08-07 17:20:00,4.11477,4.11564,4.11151,4.11564,5250000.0
2009-08-07 17:21:00,4.10928,4.11661,4.10379,4.11661,4880000.0
2009-08-07 17:22:00,4.1161,4.1161,4.11313,4.11337,4880000.0
2009-08-07 17:23:00,4.11217,4.11523,4.10345,4.11523,6390000.0
2009-08-07 17:24:00,4.10899,4.114,4.10543,4.10931,10500000.0
2009-08-07 17:25:00,4.11155,4.11155,4.10118,4.10699,7130000.0
2009-08-07 17:26:00,4.10207,4.10973,4.10207,4.10734,4880000.0
2009-08-07 17:27:00,4.10598,4.10996,4.0976,4.10192,8250000.0
2009-08-07 17:28:00,4.10775,4.10775,4.09762,4.09762,7130000.0
2009-08-07 17:29:00,4.09831,4.10464,4.09569,4.10352,9010000.0
2009-08-07 17:30:00,4.09881,4.10567,4.09843,4.10567,5250000.0
2009-08-07 17:31:00,4.10325,4.10841,4.0971,4.10042,12010000.0
2009-08-07 17:32:00,4.10503,4.10642,4.10224,4.10459,5640000.0
2009-08-07 17:33:00,4.10406,4.10406,4.09745,4.09869,9020000.0
2009-08-07 17:34:00,4.10207,4.10375,4.09637,4.09637,4880000.0
2009-08-07 17:35:00,4.09894,4.10208,4.09583,4.10208,6010000.0
2009-08-07 17:36:00,4.10009,4.10174,4.09145,4.09617,9380000.0
2009-08-07 17:37:00,4.10203,4.10485,4.09609,4.09725,5630000.0
2009-08-07 17:38:00,4.10125,4.10244,4.09689,4.10106,6000000.0
2009-08-07 17:39:00,4.10031,4.10128,4.08903,4.09293,9010000.0
2009-08-07 17:40:00,4.09527,4.10004,4.09191,4.09705,6760000.0
2009-08-07 17:41:00,4.09383,4.09733,4.08619,4.09733,9380000.0
2009-08-07 17:42:00,4.09882,4.09958,4.09457,4.09824,6000000.0
2009-08-07 17:43:00,4.09278,4.10013,4.09278,4.09819,6000000.0
2009-08-07 17:44:00,4.09604,4.09908,4.09437,4.09908,6750000.0
2009-08-07 17:45:00,4.09563,4.10007,4.09381,4.09381,5260000.0
2009-08-07 17:46:00,4.09061,4.10011,4.08854,4.08854,9010000.0
2009-08-07 17:47:00,4.09849,4.09849,4.09244,4.09782,5630000.0
2009-08-07 17:48:00,4.09534,4.09832,4.08765,4.09614,7510000.0
2009-08-07 17:49:00,4.09949,4.09949,4.09251,4.0982,8250000.0
2009-08-07 17:50:00,4.09561,4.09803,4.0927,4.09357,6000000.0
2009-08-07 17:51:00,4.09713,4.09713,4.0907,4.09298,7130000.0
2009-08-07 17:52:00,4.08716,4.09668,4.08716,4.09179,4890000.0
2009-08-07 17:53:00,4.09546,4.09837,4.09238,4.09837,4530000.0
2009-08-07 17:54:00,4.0965,4.09818,4.09399,4.09667,6010000.0
2009-08-07 17:55:00,4.09661,4.0969,4.08744,4.08744,6000000.0
2009-08-07 17:56:00,4.09578,4.09778,4.08798,4.09533,6750000.0
2009-08-07 17:57:00,4.09154,4.09913,4.08943,4.09501,7510000.0
2009-08-07 17:58:00,4.08824,4.0977,4.08802,4.09406,9010000.0
2009-08-07 17:59:00,4.09406,4.09618,4.088,4.09254,8260000.0
2009-08-07 18:00:00,4.08968,4.09836,4.08968,4.09641,5630000.0
2009-08-07 18:01:00,4.09631,4.09631,4.09005,4.09489,6000000.0
2009-08-07 18:02:00,4.09901,4.10378,4.09259,4.09658,6010000.0
2009-08-07 18:03:00,4.09819,4.09833,4.08748,4.09376,6010000.0
2009-08-07 18:04:00,4.09201,4.09786,4.08909,4.09304,5250000.0
2009-08-07 18:05:00,4.09642,4.0983,4.08988,4.0952,5250000.0
2009-08-07 18:06:00,4.09507,4.09626,4.08561,4.09123,5630000.0
2009-08-07 18:07:00,4.0951,4.09929,4.09024,4.09549,7140000.0
2009-08-07 18:08:00,4.09768,4.09791,4.08491,4.08491,4890000.0
2009-08-07 18:09:00,4.09466,4.09667,4.09129,4.09667,5250000.0
2009-08-07 18:10:00,4.09357,4.10009,4.08922,4.09649,6750000.0
2009-08-07 18:11:00,4.09787,4.09787,4.08725,4.08725,5630000.0
2009-08-07 18:12:00,4.09604,4.09842,4.09015,4.0967,7500000.0
2009-08-07 18:13:00,4.09474,4.09526,4.08894,4.09526,6750000.0
2009-08-07 18:14:00,4.09275,4.09405,4.08506,4.08939,6390000.0
2009-08-07 18:15:00,4.09407,4.09605,4.08793,4.09323,6000000.0
2009-08-07 18:16:00,4.09228,4.09237,4.08029,4.09109,7900000.0
2009-08-07 18:17:00,4.08744,4.10069,4.08744,4.09058,8260000.0
2009-08-07 18:18:00,4.08802,4.099,4.08802,4.09677,4880000.0
2009-08-07 18:19:00,4.08843,4.10089,4.08843,4.09611,4880000.0
2009-08-07 18:20:00,4.09025,4.09649,4.08356,4.08976,4880000.0
2009-08-07 18:21:00,4.09261,4.0965,4.09129,4.09129,5630000.0
2009-08-07 18:22:00,4.08619,4.09578,4.08619,4.09294,3390000.0
2009-08-07 18:23:00,4.09341,4.09502,4.08956,4.0908,6380000.0
2009-08-07 18:24:00,4.09236,4.09318,4.08585,4.09239,9020000.0
2009-08-07 18:25:00,4.09338,4.09362,4.08616,4.08616,5250000.0
2009-08-07 18:26:00,4.092,4.09288,4.08284,4.08336,6380000.0
2009-08-07 18:27:00,4.09259,4.0926,4.08658,4.0926,6750000.0
2009-08-07 18:28:00,4.08612,4.09148,4.08225,4.0865,5630000.0
2009-08-07 18:29:00,4.08795,4.09296,4.0872,4.0872,6000000.0
2009-08-07 18:30:00,4.08771,4.09742,4.08313,4.0933,7130000.0
2009-08-07 18:31:00,4.09531,4.09834,4.08694,4.09655,4520000.0
2009-08-07 18:32:00,4.09843,4.09843,4.0872,4.09562,8250000.0
2009-08-07 18:33:00,4.09022,4.09834,4.08807,4.09647,7510000.0
2009-08-07 18:34:00,4.08501,4.09546,4.08501,4.09006,7880000.0
2009-08-07 18:35:00,4.08737,4.09157,4.08241,4.08241,6760000.0
2009-08-07 18:36:00,4.09052,4.09445,4.08891,4.09323,6000000.0
2009-08-07 18:37:00,4.09166,4.09455,4.08268,4.09372,8640000.0
2009-08-07 18:38:00,4.08874,4.09434,4.08208,4.08208,7140000.0
2009-08-07 18:39:00,4.09191,4.0947,4.08524,4.09251,7900000.0
2009-08-07 18:40:00,4.08879,4.09253,4.08879,4.09074,7140000.0
2009-08-07 18:41:00,4.09236,4.09236,4.08243,4.08622,6760000.0
2009-08-07 18:42:00,4.08965,4.09154,4.08177,4.08247,5260000.0
2009-08-07 18:43:00,4.09345,4.09676,4.08353,4.0923,7500000.0
2009-08-07 18:44:00,4.09043,4.09175,4.08016,4.08258,7140000.0
2009-08-07 18:45:00,4.08577,4.09625,4.08577,4.0947,6380000.0
2009-08-07 18:46:00,4.08087,4.0931,4.08087,4.09278,4880000.0
2009-08-07 18:47:00,4.09222,4.09245,4.08812,4.08812,5250000.0
2009-08-07 18:48:00,4.0935,4.0937,4.08793,4.08793,7130000.0
2009-08-07 18:49:00,4.08984,4.09158,4.08586,4.09054,5250000.0
2009-08-07 18:50:00,4.08877,4.08929,4.08351,4.08433,6750000.0
2009-08-07 18:51:00,4.08286,4.0889,4.07959,4.08715,6380000.0
2009-08-07 18:52:00,4.08774,4.08871,4.08293,4.08871,4880000.0
2009-08-07 18:53:00,4.08624,4.09079,4.08545,4.08545,4520000.0
2009-08-07 18:54:00,4.09328,4.10211,4.08969,4.09675,8250000.0
2009-08-07 18:55:00,4.09842,4.10194,4.09447,4.10056,6760000.0
2009-08-07 18:56:00,4.1016,4.1037,4.09753,4.09856,6760000.0
2009-08-07 18:57:00,4.10116,4.10116,4.09498,4.09498,6750000.0
2009-08-07 18:58:00,4.09745,4.10049,4.09203,4.09724,4880000.0
2009-08-07 18:59:00,4.10087,4.10332,4.09685,4.09777,7130000.0
2009-08-07 19:00:00,4.10269,4.10269,4.09261,4.09749,6000000.0
2009-08-07 19:01:00,4.09632,4.0976,4.09393,4.0976,4880000.0
2009-08-07 19:02:00,4.09378,4.09738,4.09076,4.09534,6000000.0
2009-08-07 19:03:00,4.09467,4.096,4.0888,4.09205,5630000.0
2009-08-07 19:04:00,4.09514,4.09631,4.08573,4.08627,6750000.0
2009-08-07 19:05:00,4.08531,4.09371,4.08531,4.09213,5250000.0
2009-08-07 19:06:00,4.08722,4.09407,4.08661,4.09164,7140000.0
2009-08-07 19:07:00,4.08708,4.08975,4.08149,4.08503,7880000.0
2009-08-07 19:08:00,4.08918,4.08918,4.07693,4.08427,6750000.0
2009-08-07 19:09:00,4.08521,4.08755,4.07743,4.08717,6020000.0
2009-08-07 19:10:00,4.07935,4.08744,4.07518,4.08465,3770000.0
2009-08-07 19:11:00,4.08265,4.08627,4.07828,4.08311,5260000.0
2009-08-07 19:12:00,4.0871,4.09038,4.07799,4.08579,5630000.0
2009-08-07 19:13:00,4.08398,4.08617,4.08107,4.08369,5260000.0
2009-08-07 19:14:00,4.07588,4.08526,4.07486,4.07486,6380000.0
2009-08-07 19:15:00,4.08892,4.08892,4.07787,4.08819,8270000.0
2009-08-07 19:16:00,4.08543,4.08806,4.0819,4.08661,8260000.0
2009-08-07 19:17:00,4.08081,4.08679,4.08081,4.08507,6000000.0
2009-08-07 19:18:00,4.08265,4.08747,4.08137,4.08697,5260000.0
2009-08-07 19:19:00,4.0862,4.08698,4.08207,4.08353,5630000.0
2009-08-07 19:20:00,4.08595,4.08595,4.07684,4.07684,7130000.0
2009-08-07 19:21:00,4.08491,4.09176,4.08087,4.08667,6380000.0
2009-08-07 19:22:00,4.08578,4.08821,4.08024,4.08334,7510000.0
2009-08-07 19:23:00,4.08553,4.0862,4.07801,4.08064,6760000.0
2009-08-07 19:24:00,4.08644,4.08675,4.07981,4.08475,6760000.0
2009-08-07 19:25:00,4.0849,4.08763,4.0849,4.08728,5630000.0
2009-08-07 19:26:00,4.08514,4.08561,4.08094,4.08234,6750000.0
2009-08-07 19:27:00,4.08546,4.09023,4.07833,4.08644,6760000.0
2009-08-07 19:28:00,4.08457,4.08457,4.07441,4.08371,7880000.0
2009-08-07 19:29:00,4.08222,4.08914,4.08222,4.0846,6760000.0
2009-08-07 19:30:00,4.08544,4.08757,4.08001,4.08111,4510000.0
2009-08-07 19:31:00,4.08483,4.08872,4.08014,4.08243,6000000.0
2009-08-07 19:32:00,4.08625,4.08688,4.07685,4.07773,7140000.0
2009-08-07 19:33:00,4.07986,4.08613,4.07986,4.08613,6380000.0
2009-08-07 19:34:00,4.07944,4.08554,4.07944,4.08554,4130000.0
2009-08-07 19:35:00,4.07767,4.08748,4.07765,4.08464,8250000.0
2009-08-07 19:36:00,4.08318,4.08873,4.07862,4.08635,7130000.0
2009-08-07 19:37:00,4.08304,4.08917,4.08304,4.08535,6000000.0
2009-08-07 19:38:00,4.08101,4.08474,4.07462,4.08176,6390000.0
2009-08-07 19:39:00,4.08673,4.08673,4.08069,4.08186,4880000.0
2009-08-07 19:40:00,4.08551,4.08726,4.07638,4.07638,12390000.0
2009-08-07 19:41:00,4.08112,4.08673,4.07633,4.08606,9000000.0
2009-08-07 19:42:00,4.08736,4.08736,4.07727,4.07727,11640000.0
2009-08-07 19:43:00,4.08026,4.08711,4.07722,4.08659,8270000.0
2009-08-07 19:44:00,4.08805,4.0907,4.08068,4.08658,10900000.0
2009-08-07 19:45:00,4.0808,4.09205,4.07986,4.09205,17270000.0
2009-08-07 19:46:00,4.09521,4.09569,4.08504,4.09065,12760000.0
2009-08-07 19:47:00,4.09639,4.09839,4.08708,4.09134,12380000.0
2009-08-07 19:48:00,4.09273,4.09557,4.08785,4.08881,7130000.0
2009-08-07 19:49:00,4.09299,4.09405,4.07853,4.09405,12750000.0
2009-08-07 19:50:00,4.09395,4.09445,4.08382,4.08382,10130000.0
2009-08-07 19:51:00,4.08931,4.09402,4.08339,4.09077,12020000.0
2009-08-07 19:52:00,4.08387,4.09241,4.08379,4.09006,10140000.0
2009-08-07 19:53:00,4.0866,4.08897,4.07847,4.08741,13130000.0
2009-08-07 19:54:00,4.08794,4.08825,4.0799,4.08719,9020000.0
2009-08-07 19:55:00,4.08169,4.08657,4.07821,4.07849,9020000.0
2009-08-07 19:56:00,4.08577,4.08612,4.07961,4.0836,11260000.0
2009-08-07 19:57:00,4.08534,4.08953,4.08327,4.08784,9760000.0
2009-08-07 19:58:00,4.0837,4.08998,4.07819,4.08872,13880000.0
2009-08-07 19:59:00,4.0891,4.09253,4.08138,4.08408,12000000.0
2009-08-07 20:00:00,4.08855,4.08865,4.07891,4.07891,12010000.0
2009-08-07 20:01:00,4.08468,4.08699,4.08251,4.08251,5260000.0
2009-08-07 20:02:00,4.08832,4.08832,4.0834,4.08801,4140000.0
2009-08-07 20:03:00,4.08577,4.08791,4.08271,4.08735,6000000.0
2009-08-07 20:04:00,4.08864,4.09064,4.08536,4.08844,4880000.0
2009-08-07 20:05:00,4.08721,4.08887,4.08005,4.08538,6750000.0
2009-08-07 20:06:00,4.08314,4.08794,4.08116,4.08792,6380000.0
2009-08-07 20:07:00,4.0894,4.0894,4.07849,4.07849,5630000.0
2009-08-07 20:08:00,4.07818,4.08712,4.07818,4.08224,6000000.0
2009-08-07 20:09:00,4.08414,4.08962,4.07965,4.0802,7130000.0
2009-08-07 20:10:00,4.08283,4.08991,4.07992,4.08684,4890000.0
2009-08-07 20:11:00,4.08439,4.08907,4.079,4.0875,6380000.0
2009-08-07 20:12:00,4.07983,4.08852,4.07793,4.08741,8250000.0
2009-08-07 20:13:00,4.08882,4.0892,4.0798,4.08424,5250000.0
2009-08-07 20:14:00,4.08669,4.08859,4.07926,4.08469,7130000.0
2009-08-07 20:15:00,4.0892,4.08965,4.08777,4.08916,3750000.0
2009-08-07 20:16:00,4.08698,4.0877,4.07576,4.0871,6750000.0
2009-08-07 20:17:00,4.0885,4.0885,4.08321,4.08748,4510000.0
2009-08-07 20:18:00,4.08341,4.08867,4.07957,4.08621,7500000.0
2009-08-07 20:19:00,4.08026,4.08843,4.07881,4.08843,6010000.0
2009-08-07 20:20:00,4.08706,4.08842,4.08261,4.08772,4880000.0
2009-08-07 20:21:00,4.08598,4.08798,4.08286,4.08798,4140000.0
2009-08-07 20:22:00,4.08839,4.08923,4.07973,4.08845,6000000.0
2009-08-07 20:23:00,4.08785,4.08825,4.08327,4.0869,6000000.0
2009-08-07 20:24:00,4.08501,4.08917,4.08346,4.08346,5640000.0
2009-08-07 20:25:00,4.08322,4.08915,4.07918,4.08815,6000000.0
2009-08-07 20:26:00,4.08841,4.08886,4.0837,4.08729,7510000.0
2009-08-07 20:27:00,4.08872,4.08967,4.08042,4.08042,5630000.0
2009-08-07 20:28:00,4.08337,4.08784,4.08337,4.08784,4130000.0
2009-08-07 20:29:00,4.08844,4.08844,4.07851,4.07851,5630000.0
2009-08-07 20:30:00,4.08136,4.0899,4.08136,4.0852,6000000.0
2009-08-07 20:31:00,4.08512,4.08929,4.07949,4.07949,7130000.0
2009-08-07 20:32:00,4.07831,4.08742,4.07532,4.08735,5260000.0
2009-08-07 20:33:00,4.08959,4.08959,4.07972,4.08176,8250000.0
2009-08-07 20:34:00,4.08805,4.08922,4.0796,4.0796,6000000.0
2009-08-07 20:35:00,4.08794,4.08931,4.07776,4.07817,5250000.0
2009-08-07 20:36:00,4.08806,4.08806,4.07796,4.07796,5260000.0
2009-08-07 20:37:00,4.08583,4.08835,4.07813,4.08835,3750000.0
2009-08-07 20:38:00,4.08729,4.08733,4.08446,4.08446,3750000.0
2009-08-07 20:39:00,4.0883,4.08837,4.08386,4.08744,5250000.0
2009-08-07 20:40:00,4.08436,4.08892,4.07967,4.08854,5250000.0
2009-08-07 20:41:00,4.08545,4.08773,4.07662,4.08608,7880000.0
2009-08-07 20:42:00,4.08855,4.0887,4.08316,4.0887,6380000.0
2009-08-07 20:43:00,4.07967,4.08759,4.07967,4.08713,5630000.0
2009-08-07 20:44:00,4.08413,4.08728,4.07857,4.07867,7130000.0
2009-08-07 20:45:00,4.08475,4.09098,4.0822,4.09059,5630000.0
2009-08-07 20:46:00,4.07984,4.0889,4.07789,4.08756,6000000.0
2009-08-07 20:47:00,4.07903,4.0881,4.07697,4.08685,8250000.0
2009-08-07 20:48:00,4.08707,4.08707,4.07597,4.08402,4510000.0
2009-08-07 20:49:00,4.08688,4.0885,4.07653,4.08325,6760000.0
2009-08-07 20:50:00,4.08724,4.08872,4.08198,4.08872,4510000.0
2009-08-07 20:51:00,4.07711,4.08597,4.07711,4.08241,6380000.0
2009-08-07 20:52:00,4.08717,4.08759,4.07795,4.07795,6000000.0
2009-08-07 20:53:00,4.08444,4.09013,4.07956,4.08865,6000000.0
2009-08-07 20:54:00,4.08452,4.09004,4.08058,4.08895,4510000.0
2009-08-07 20:55:00,4.08128,4.08748,4.07632,4.08748,5630000.0
2009-08-07 20:56:00,4.08327,4.08909,4.07934,4.08694,5630000.0
2009-08-07 20:57:00,4.0767,4.08636,4.07518,4.08636,7140000.0
2009-08-07 20:58:00,4.08931,4.08931,4.07972,4.08406,5250000.0
2009-08-07 20:59:00,4.08699,4.08925,4.07933,4.08496,7130000.0
2009-08-07 21:00:00,4.08047,4.08929,4.08047,4.08422,5260000.0
2009-08-07 21:01:00,4.08723,4.08898,4.07483,4.08898,6010000.0
2009-08-07 21:02:00,4.0881,4.0881,4.08144,4.08808,5250000.0
2009-08-07 21:03:00,4.08764,4.08764,4.08336,4.08336,1500000.0
2009-08-07 21:04:00,4.08659,4.08993,4.07744,4.08455,15780000.0
2009-08-07 21:05:00,4.0887,4.0887,4.07929,4.07929,6000000.0
2009-08-07 21:06:00,4.08443,4.08978,4.07955,4.08833,6000000.0
2009-08-07 21:07:00,4.08348,4.08723,4.07751,4.07844,6760000.0
2009-08-07 21:08:00,4.08936,4.091,4.07969,4.08494,4500000.0
2009-08-07 21:09:00,4.08871,4.09173,4.08119,4.08595,17250000.0
2009-08-07 21:10:00,4.08807,4.08927,4.08369,4.08846,6000000.0
2009-08-07 21:11:00,4.08493,4.09057,4.0799,4.08408,7880000.0
2009-08-07 21:12:00,4.08496,4.08794,4.07881,4.07881,6390000.0
2009-08-07 21:13:00,4.08359,4.09043,4.08102,4.08986,4890000.0
2009-08-07 21:14:00,4.08812,4.08812,4.07831,4.08029,7130000.0
2009-08-07 21:15:00,4.08954,4.08954,4.07847,4.07847,5260000.0
2009-08-07 21:16:00,4.07937,4.08831,4.07937,4.08789,6000000.0
2009-08-07 21:17:00,4.08238,4.08764,4.0772,4.08764,3750000.0
2009-08-07 21:18:00,4.08026,4.08603,4.07557,4.08603,5630000.0
2009-08-07 21:19:00,4.08573,4.0863,4.07605,4.07605,3750000.0
2009-08-07 21:20:00,4.08694,4.08829,4.0789,4.0789,5260000.0
2009-08-07 21:21:00,4.08766,4.08766,4.07557,4.08375,6010000.0
2009-08-07 21:22:00,4.08643,4.08827,4.08512,4.08827,2250000.0
2009-08-07 21:23:00,4.08537,4.08709,4.07772,4.08585,4880000.0
2009-08-07 21:24:00,4.08993,4.09002,4.07869,4.07869,4890000.0
2009-08-07 21:25:00,4.08281,4.08749,4.078,4.08739,6000000.0
2009-08-07 21:26:00,4.08271,4.0875,4.07765,4.07839,7500000.0
2009-08-07 21:27:00,4.08334,4.09006,4.08115,4.08895,6000000.0
2009-08-07 21:28:00,4.08363,4.08826,4.07724,4.08656,5630000.0
2009-08-07 21:29:00,4.07934,4.08794,4.07709,4.08723,7510000.0
2009-08-07 21:30:00,4.08424,4.08806,4.08344,4.08344,4510000.0
2009-08-07 21:31:00,4.08799,4.08799,4.07809,4.08726,5630000.0
2009-08-07 21:32:00,4.07898,4.0878,4.07707,4.0878,7510000.0
2009-08-07 21:33:00,4.08669,4.08902,4.08518,4.08902,4130000.0
2009-08-07 21:34:00,4.08513,4.08735,4.08513,4.08712,4130000.0
2009-08-07 21:35:00,4.08768,4.08768,4.07801,4.08518,7510000.0
2009-08-07 21:36:00,4.08668,4.08799,4.08566,4.08799,5630000.0
2009-08-07 21:37:00,4.08624,4.0881,4.07734,4.08623,7510000.0
2009-08-07 21:38:00,4.08636,4.08723,4.08123,4.08165,5250000.0
2009-08-07 21:39:00,4.08601,4.08829,4.07801,4.08829,7880000.0
2009-08-07 21:40:00,4.08273,4.08861,4.07789,4.08861,5260000.0
2009-08-07 21:41:00,4.08689,4.08826,4.07721,4.08639,7880000.0
2009-08-07 21:42:00,4.08792,4.08792,4.07873,4.07873,1500000.0
2009-08-07 21:43:00,4.08787,4.08899,4.08458,4.08899,4880000.0
2009-08-07 21:44:00,4.08723,4.08745,4.08429,4.08745,4880000.0
2009-08-07 21:45:00,4.08884,4.08884,4.08561,4.08561,1500000.0
2009-08-07 21:46:00,4.08721,4.08898,4.08177,4.08898,7510000.0
2009-08-07 21:47:00,4.08858,4.08898,4.07916,4.08837,7880000.0
2009-08-07 21:48:00,4.08126,4.08726,4.08126,4.0864,8250000.0
2009-08-07 21:49:00,4.08278,4.08838,4.07624,4.08838,4880000.0
2009-08-07 21:50:00,4.08809,4.08809,4.08165,4.08248,7880000.0
2009-08-07 21:51:00,4.08113,4.08577,4.07434,4.08227,5630000.0
2009-08-07 21:52:00,4.08822,4.08888,4.08382,4.08888,5260000.0
2009-08-07 21:53:00,4.08761,4.08761,4.07799,4.07934,5250000.0
2009-08-07 21:54:00,4.08384,4.0853,4.08384,4.0853,1500000.0
2009-08-07 21:55:00,4.08716,4.0873,4.07918,4.07918,5250000.0
2009-08-07 21:56:00,4.08268,4.08818,4.08268,4.08619,4880000.0
2009-08-07 21:57:00,4.08739,4.08739,4.08129,4.08558,5250000.0
2009-08-07 21:58:00,4.08524,4.08923,4.08006,4.08848,6760000.0
2009-08-07 21:59:00,4.08822,4.09067,4.07833,4.08856,4500000.0
2009-08-07 22:00:00,4.08355,4.08736,4.07932,4.08489,5630000.0
2009-08-07 22:01:00,4.08316,4.08919,4.08316,4.08787,7880000.0
2009-08-07 22:02:00,4.08368,4.0876,4.08284,4.08284,5260000.0
2009-08-07 22:03:00,4.07748,4.0876,4.07748,4.0876,6000000.0
2009-08-07 22:04:00,4.08686,4.08843,4.08269,4.08319,5250000.0
2009-08-07 22:05:00,4.08255,4.08857,4.07873,4.08319,5250000.0
2009-08-07 22:06:00,4.08537,4.08537,4.08217,4.08268,3750000.0
2009-08-07 22:07:00,4.08634,4.08725,4.07831,4.08533,7880000.0
2009-08-07 22:08:00,4.08885,4.08947,4.07962,4.08667,7130000.0
2009-08-07 22:09:00,4.08059,4.08651,4.08059,4.08592,7500000.0
2009-08-07 22:10:00,4.08784,4.08854,4.083,4.083,6000000.0
2009-08-07 22:11:00,4.08621,4.08711,4.07553,4.08711,8250000.0
2009-08-07 22:12:00,4.08649,4.08941,4.08274,4.08882,7140000.0
2009-08-07 22:13:00,4.08092,4.08524,4.08092,4.08524,1500000.0
2009-08-07 22:14:00,4.0853,4.08603,4.08051,4.08603,5250000.0
2009-08-07 22:15:00,4.08861,4.08861,4.08383,4.08383,3750000.0
2009-08-07 22:16:00,4.08545,4.08734,4.08087,4.08591,6020000.0
2009-08-07 22:17:00,4.08725,4.08725,4.07767,4.08631,6010000.0
2009-08-07 22:18:00,4.08482,4.08625,4.08186,4.08625,3380000.0
2009-08-07 22:19:00,4.08775,4.08775,4.08233,4.08523,3760000.0
2009-08-07 22:20:00,4.08211,4.08478,4.07918,4.08241,6000000.0
2009-08-07 22:21:00,4.0835,4.0866,4.07705,4.07705,5630000.0
2009-08-07 22:22:00,4.08149,4.0875,4.08149,4.08424,4880000.0
2009-08-07 22:23:00,4.08651,4.08721,4.08204,4.08721,4880000.0
2009-08-07 22:24:00,4.08706,4.08774,4.0819,4.08682,3380000.0
2009-08-07 22:25:00,4.08433,4.08534,4.07526,4.07751,7500000.0
2009-08-07 22:26:00,4.08662,4.08808,4.08277,4.08808,6000000.0
2009-08-07 22:27:00,4.08303,4.08602,4.08005,4.08327,7500000.0
2009-08-07 22:28:00,4.08601,4.08667,4.0817,4.08488,6000000.0
2009-08-07 22:29:00,4.08508,4.08789,4.08198,4.08539,6760000.0
2009-08-07 22:30:00,4.0864,4.0864,4.08175,4.08575,4880000.0
2009-08-07 22:31:00,4.08409,4.08565,4.0754,4.08565,4510000.0
2009-08-07 22:32:00,4.0806,4.0882,4.0806,4.08775,5630000.0
2009-08-07 22:33:00,4.08644,4.08644,4.08212,4.08212,1500000.0
2009-08-07 22:34:00,4.08785,4.08785,4.07759,4.0866,5630000.0
2009-08-07 22:35:00,4.08762,4.08762,4.08587,4.08587,1500000.0
2009-08-07 22:36:00,4.08288,4.08571,4.07674,4.08457,5630000.0
2009-08-07 22:37:00,4.08276,4.08718,4.08068,4.08663,5630000.0
2009-08-07 22:38:00,4.08247,4.08667,4.07742,4.08488,6000000.0
2009-08-07 22:39:00,4.0828,4.08837,4.0828,4.08813,6760000.0
2009-08-07 22:40:00,4.08612,4.08714,4.07644,4.08219,16510000.0
2009-08-07 22:41:00,4.08774,4.08774,4.07934,4.07934,5260000.0
2009-08-07 22:42:00,4.08624,4.08624,4.07936,4.08566,7140000.0
2009-08-07 22:43:00,4.07836,4.08497,4.074,4.08497,3380000.0
2009-08-07 22:44:00,4.08489,4.08896,4.07814,4.08418,16880000.0
2009-08-07 22:45:00,4.08696,4.08722,4.07638,4.08307,3750000.0
2009-08-07 22:46:00,4.08739,4.08739,4.072,4.08503,6770000.0
2009-08-07 22:47:00,4.08778,4.09199,4.07767,4.08466,7140000.0
2009-08-07 22:48:00,4.08694,4.08694,4.07482,4.08149,5270000.0
2009-08-07 22:49:00,4.08231,4.0871,4.07705,4.0859,6000000.0
2009-08-07 22:50:00,4.08188,4.0862,4.08127,4.08537,4130000.0
2009-08-07 22:51:00,4.07775,4.08515,4.07775,4.07862,3750000.0
2009-08-07 22:52:00,4.08227,4.08556,4.0773,4.08532,6000000.0
2009-08-07 22:53:00,4.08492,4.08492,4.08295,4.08295,1880000.0
2009-08-07 22:54:00,4.08464,4.08699,4.07761,4.08319,4140000.0
2009-08-07 22:55:00,4.08245,4.08386,4.07383,4.08386,3750000.0
2009-08-07 22:56:00,4.08085,4.08512,4.07478,4.08109,3000000.0
2009-08-07 22:57:00,4.07908,4.08539,4.07401,4.07401,6010000.0
2009-08-07 22:58:00,4.08074,4.08614,4.08074,4.08161,3760000.0
2009-08-07 22:59:00,4.08478,4.08738,4.07722,4.08277,16880000.0
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 00:45:00,4.0967,4.0967,4.09248,4.09248,2630000.0
2009-08-10 00:46:00,4.09147,4.09676,4.09146,4.09553,4140000.0
2009-08-10 01:00:00,4.09123,4.09586,4.09123,4.09586,4510000.0
2009-08-10 01:14:00,4.08278,4.0941,4.08278,4.0941,6390000.0
2009-08-10 01:15:00,4.09697,4.09697,4.08497,4.09597,2260000.0
2009-08-10 01:20:00,4.09413,4.09591,4.08602,4.09167,15400000.0
2009-08-10 01:30:00,4.09123,4.09586,4.09123,4.09586,4510000.0
2009-08-10 01:43:00,4.08866,4.09398,4.08866,4.09304,4880000.0
2009-08-10 01:45:00,4.08903,4.09366,4.08903,4.09366,4880000.0
2009-08-10 01:49:00,4.08763,4.08763,4.08763,4.08763,1500000.0
2009-08-10 01:50:00,4.08763,4.09227,4.08763,4.09227,3770000.0
2009-08-10 02:15:00,4.09007,4.09431,4.08442,4.09253,16880000.0
2009-08-10 02:30:00,4.09362,4.09414,4.08904,4.08904,3400000.0
2009-08-10 02:39:00,4.08917,4.09341,4.08352,4.09163,14660000.0
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 03:15:00,4.09007,4.09431,4.08442,4.09253,16510000.0
2009-08-10 03:21:00,4.08917,4.09341,4.08352,4.09163,15030000.0
2009-08-10 03:30:00,4.08977,4.09401,4.08412,4.09223,15400000.0
2009-08-10 03:39:00,4.08917,4.09341,4.08352,4.09163,16140000.0
2009-08-10 03:45:00,4.09057,4.09481,4.08492,4.09303,16880000.0
2009-08-10 03:52:00,4.08917,4.09341,4.08352,4.09163,16510000.0
2009-08-10 03:53:00,4.09228,4.09228,4.09059,4.09059,1130000.0
2009-08-10 04:00:00,4.09047,4.09471,4.08482,4.09293,16140000.0
2009-08-10 04:15:00,4.09037,4.09461,4.08472,4.09283,16510000.0
2009-08-10 04:22:00,4.09284,4.09305,4.08595,4.08595,7510000.0
2009-08-10 04:23:00,4.08245,4.09138,4.08068,4.08921,4500000.0
2009-08-10 04:24:00,4.09033,4.09231,4.08623,4.08681,6760000.0
2009-08-10 04:25:00,4.0842,4.09293,4.08274,4.09293,6750000.0
2009-08-10 04:26:00,4.08689,4.09157,4.08689,4.08736,5260000.0
2009-08-10 04:27:00,4.09289,4.09366,4.08917,4.09366,5250000.0
2009-08-10 04:28:00,4.08855,4.09173,4.08665,4.08665,4880000.0
2009-08-10 04:29:00,4.09283,4.09418,4.08904,4.0941,9750000.0
2009-08-10 04:30:00,4.08775,4.08861,4.08388,4.08388,3750000.0
2009-08-10 04:32:00,4.08547,4.08971,4.07982,4.08793,15400000.0
2009-08-10 04:35:00,4.08557,4.08981,4.07992,4.08803,16140000.0
2009-08-10 04:36:00,4.08422,4.08934,4.08422,4.08934,2250000.0
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 05:15:00,4.09037,4.09461,4.08472,4.09283,15400000.0
2009-08-10 05:16:00,4.09216,4.09216,4.08352,4.08352,1500000.0
2009-08-10 05:19:00,4.08917,4.09341,4.08352,4.09163,16140000.0
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 06:30:00,4.09303,4.09357,4.08298,4.08482,7510000.0
2009-08-10 06:31:00,4.09161,4.09397,4.08492,4.08914,4520000.0
2009-08-10 06:32:00,4.0922,4.0922,4.08062,4.08544,6000000.0
2009-08-10 06:33:00,4.08362,4.09302,4.08362,4.08859,7500000.0
2009-08-10 06:34:00,4.0918,4.09267,4.08372,4.08849,5260000.0
2009-08-10 06:35:00,4.08211,4.09237,4.08211,4.09237,6000000.0
2009-08-10 06:36:00,4.09214,4.09595,4.08567,4.09164,4880000.0
2009-08-10 06:38:00,4.09168,4.09393,4.08397,4.09274,6380000.0
2009-08-10 06:39:00,4.08111,4.09099,4.08111,4.09099,5630000.0
2009-08-10 06:40:00,4.08833,4.09152,4.08833,4.09152,1500000.0
2009-08-10 06:41:00,4.09309,4.09361,4.08372,4.08676,6000000.0
2009-08-10 06:43:00,4.09207,4.09331,4.08372,4.08372,5630000.0
2009-08-10 06:44:00,4.08372,4.09316,4.08372,4.09316,5260000.0
2009-08-10 06:45:00,4.09038,4.09513,4.08554,4.09249,3000000.0
2009-08-10 06:46:00,4.09309,4.09361,4.08372,4.08676,5630000.0
2009-08-10 06:47:00,4.08205,4.09077,4.08205,4.08758,7500000.0
2009-08-10 06:50:00,4.08947,4.09392,4.08245,4.09137,14660000.0
2009-08-10 06:52:00,4.08423,4.09383,4.08423,4.08929,7130000.0
2009-08-10 06:53:00,4.09329,4.09569,4.0849,4.08917,5630000.0
2009-08-10 06:55:00,4.08876,4.09227,4.08244,4.09154,15400000.0
2009-08-10 06:57:00,4.09272,4.0931,4.08778,4.0931,4510000.0
2009-08-10 06:58:00,4.09367,4.09412,4.08166,4.09248,6380000.0
2009-08-10 06:59:00,4.08938,4.09505,4.08464,4.08464,6000000.0
2009-08-10 07:00:00,4.09027,4.09461,4.08492,4.09289,6760000.0
2009-08-10 07:01:00,4.08897,4.09437,4.08477,4.09303,4880000.0
2009-08-10 07:02:00,4.08982,4.08985,4.07839,4.08182,7880000.0
2009-08-10 07:03:00,4.09183,4.09411,4.08419,4.08807,5630000.0
2009-08-10 07:04:00,4.09259,4.09311,4.08322,4.08626,5260000.0
2009-08-10 07:06:00,4.09269,4.09449,4.08371,4.08832,5260000.0
2009-08-10 07:07:00,4.08462,4.09707,4.08462,4.09467,4890000.0
2009-08-10 07:08:00,4.08905,4.09341,4.08393,4.08393,2630000.0
2009-08-10 07:09:00,4.09174,4.09174,4.08526,4.0917,5250000.0
2009-08-10 07:10:00,4.08794,4.09111,4.08106,4.0903,6020000.0
2009-08-10 07:11:00,4.08822,4.09269,4.08332,4.09269,4510000.0
2009-08-10 07:12:00,4.09048,4.09048,4.07974,4.0816,7140000.0
2009-08-10 07:13:00,4.09128,4.09273,4.08278,4.08736,5630000.0
2009-08-10 07:14:00,4.09269,4.09321,4.08332,4.08636,4890000.0
2009-08-10 07:15:00,4.08635,4.0979,4.08598,4.08949,7130000.0
2009-08-10 07:16:00,4.09187,4.09311,4.08352,4.08352,4890000.0
2009-08-10 07:18:00,4.09044,4.09207,4.08295,4.09207,7880000.0
2009-08-10 07:19:00,4.0916,4.0916,4.08166,4.08616,4880000.0
2009-08-10 07:20:00,4.09181,4.09208,4.08841,4.09182,4130000.0
2009-08-10 07:21:00,4.08767,4.08983,4.08767,4.08983,1500000.0
2009-08-10 07:22:00,4.09265,4.09265,4.0838,4.09016,2630000.0
2009-08-10 07:23:00,4.0811,4.09057,4.0811,4.09057,6000000.0
2009-08-10 07:24:00,4.08232,4.08754,4.08232,4.08754,1500000.0
2009-08-10 07:25:00,4.08377,4.09431,4.08377,4.0939,5630000.0
2009-08-10 07:26:00,4.08772,4.08772,4.08772,4.08772,380000.0
2009-08-10 07:27:00,4.09269,4.09321,4.08332,4.08636,5630000.0
2009-08-10 07:28:00,4.08328,4.0968,4.08328,4.08885,6390000.0
2009-08-10 07:29:00,4.09009,4.09829,4.08442,4.08442,5630000.0
2009-08-10 07:30:00,4.08526,4.09615,4.08526,4.09416,6010000.0
2009-08-10 07:31:00,4.09196,4.09196,4.08694,4.08694,1500000.0
2009-08-10 07:32:00,4.08322,4.09266,4.08322,4.09266,5630000.0
2009-08-10 07:33:00,4.09043,4.09176,4.09043,4.09176,1130000.0
2009-08-10 07:34:00,4.09164,4.09419,4.08309,4.08767,6000000.0
2009-08-10 07:35:00,4.08694,4.0936,4.08694,4.09024,5260000.0
2009-08-10 07:36:00,4.09146,4.09283,4.0877,4.09258,6000000.0
2009-08-10 07:37:00,4.08351,4.09335,4.08351,4.0928,5260000.0
2009-08-10 07:38:00,4.09273,4.09273,4.08588,4.09113,4880000.0
2009-08-10 07:39:00,4.09276,4.09469,4.08786,4.09001,5250000.0
2009-08-10 07:40:00,4.0931,4.09319,4.08609,4.08609,6000000.0
2009-08-10 07:41:00,4.09018,4.09313,4.08338,4.08776,7500000.0
2009-08-10 07:42:00,4.09293,4.09311,4.08787,4.09311,4510000.0
2009-08-10 07:43:00,4.09339,4.09339,4.08024,4.09167,6010000.0
2009-08-10 07:44:00,4.09322,4.09395,4.09248,4.09251,3380000.0
2009-08-10 07:45:00,4.08849,4.09063,4.07974,4.09025,6760000.0
2009-08-10 07:46:00,4.08771,4.09201,4.08183,4.09201,3770000.0
2009-08-10 07:47:00,4.09153,4.09153,4.08139,4.0827,8250000.0
2009-08-10 07:48:00,4.0902,4.09065,4.08037,4.08532,5270000.0
2009-08-10 07:49:00,4.09148,4.09317,4.08295,4.08638,6000000.0
2009-08-10 07:50:00,4.08312,4.09125,4.08134,4.08702,7130000.0
2009-08-10 07:51:00,4.08835,4.09314,4.08373,4.08373,6000000.0
2009-08-10 07:52:00,4.08471,4.09403,4.08471,4.09302,5260000.0
2009-08-10 07:53:00,4.09359,4.09359,4.08887,4.0889,3750000.0
2009-08-10 07:54:00,4.08784,4.08858,4.07851,4.08858,4130000.0
2009-08-10 07:55:00,4.09115,4.09262,4.08614,4.09233,4880000.0
2009-08-10 07:56:00,4.09198,4.0929,4.08735,4.09114,5630000.0
2009-08-10 07:57:00,4.09369,4.09725,4.09038,4.09725,4880000.0
2009-08-10 07:58:00,4.09231,4.09704,4.09231,4.09427,3000000.0
2009-08-10 07:59:00,4.08664,4.09614,4.08458,4.09533,12010000.0
2009-08-10 08:00:00,4.09496,4.10125,4.09145,4.09869,10890000.0
2009-08-10 08:01:00,4.09768,4.09768,4.08729,4.09217,14260000.0
2009-08-10 08:02:00,4.09625,4.09625,4.08985,4.09134,10130000.0
2009-08-10 08:03:00,4.09311,4.09824,4.08993,4.09824,10520000.0
2009-08-10 08:04:00,4.08975,4.09948,4.08975,4.09722,10500000.0
2009-08-10 08:05:00,4.09949,4.10124,4.09197,4.09986,9760000.0
2009-08-10 08:06:00,4.10089,4.10269,4.09258,4.0984,12390000.0
2009-08-10 08:07:00,4.09822,4.09928,4.08994,4.09208,10880000.0
2009-08-10 08:08:00,4.09968,4.09968,4.08801,4.09518,12760000.0
2009-08-10 08:09:00,4.08536,4.09844,4.08536,4.09409,10130000.0
2009-08-10 08:10:00,4.09596,4.09596,4.08001,4.09244,11270000.0
2009-08-10 08:11:00,4.09046,4.09619,4.08842,4.09244,6760000.0
2009-08-10 08:12:00,4.09002,4.09666,4.08577,4.09666,10540000.0
2009-08-10 08:13:00,4.09228,4.09885,4.08918,4.09666,12390000.0
2009-08-10 08:14:00,4.0949,4.09759,4.08556,4.08742,16890000.0
2009-08-10 08:15:00,4.09714,4.09714,4.08592,4.09169,11260000.0
2009-08-10 08:16:00,4.09647,4.09672,4.08664,4.09114,9380000.0
2009-08-10 08:17:00,4.08923,4.09961,4.08923,4.09961,12380000.0
2009-08-10 08:18:00,4.09857,4.09857,4.0848,4.09099,8260000.0
2009-08-10 08:19:00,4.08606,4.0965,4.08606,4.0944,10910000.0
2009-08-10 08:20:00,4.09028,4.09542,4.09017,4.09542,4880000.0
2009-08-10 08:21:00,4.09119,4.09417,4.08477,4.08914,6760000.0
2009-08-10 08:22:00,4.09179,4.09575,4.08948,4.08998,6000000.0
2009-08-10 08:23:00,4.09579,4.09769,4.08876,4.09308,6760000.0
2009-08-10 08:24:00,4.09549,4.09686,4.08577,4.0882,8250000.0
2009-08-10 08:25:00,4.09488,4.09778,4.0932,4.0932,3760000.0
2009-08-10 08:26:00,4.09444,4.09762,4.09099,4.09099,6380000.0
2009-08-10 08:27:00,4.08587,4.09657,4.08587,4.09508,8250000.0
2009-08-10 08:28:00,4.09184,4.09635,4.08767,4.09258,5630000.0
2009-08-10 08:29:00,4.08986,4.09494,4.08852,4.09051,4880000.0
2009-08-10 08:30:00,4.09135,4.09459,4.08852,4.08852,7500000.0
2009-08-10 08:31:00,4.09055,4.09216,4.08164,4.08874,7880000.0
2009-08-10 08:32:00,4.08828,4.08915,4.07704,4.08813,7130000.0
2009-08-10 08:33:00,4.08568,4.08965,4.08413,4.08895,6380000.0
2009-08-10 08:34:00,4.09089,4.0916,4.08755,4.08755,6000000.0
2009-08-10 08:35:00,4.09019,4.09184,4.08342,4.09088,7130000.0
2009-08-10 08:36:00,4.08659,4.09038,4.08262,4.09008,7500000.0
2009-08-10 08:37:00,4.08491,4.0905,4.08317,4.0905,6400000.0
2009-08-10 08:38:00,4.08294,4.09018,4.08122,4.08662,6750000.0
2009-08-10 08:39:00,4.08568,4.08716,4.0825,4.0825,4130000.0
2009-08-10 08:40:00,4.08348,4.08928,4.08215,4.08698,5630000.0
2009-08-10 08:41:00,4.08669,4.08702,4.07817,4.08004,4890000.0
2009-08-10 08:42:00,4.07931,4.08672,4.07642,4.08022,6000000.0
2009-08-10 08:43:00,4.08509,4.08509,4.07835,4.08174,8260000.0
2009-08-10 08:44:00,4.08187,4.08349,4.07356,4.08349,8270000.0
2009-08-10 08:45:00,4.07604,4.08479,4.07469,4.07469,6380000.0
2009-08-10 08:46:00,4.07926,4.08413,4.07639,4.08218,6000000.0
2009-08-10 08:47:00,4.08027,4.08422,4.07237,4.08422,6000000.0
2009-08-10 08:48:00,4.07993,4.0826,4.07443,4.07921,6000000.0
2009-08-10 08:49:00,4.08054,4.08297,4.07274,4.0765,5250000.0
2009-08-10 08:50:00,4.08261,4.08261,4.07179,4.07902,7130000.0
2009-08-10 08:51:00,4.07656,4.08246,4.06827,4.08246,6750000.0
2009-08-10 08:52:00,4.07349,4.07985,4.06837,4.07335,6020000.0
2009-08-10 08:53:00,4.07811,4.07957,4.07252,4.07255,7880000.0
2009-08-10 08:54:00,4.07989,4.07989,4.07024,4.07024,5250000.0
2009-08-10 08:55:00,4.07421,4.07915,4.07199,4.07707,6380000.0
2009-08-10 08:56:00,4.07863,4.07883,4.07195,4.07746,5260000.0
2009-08-10 08:57:00,4.07896,4.08232,4.0732,4.0766,5260000.0
2009-08-10 08:58:00,4.0791,4.0795,4.07482,4.07482,4510000.0
2009-08-10 08:59:00,4.07761,4.07828,4.07358,4.07686,5260000.0
2009-08-10 09:00:00,4.07463,4.07891,4.06851,4.0749,6760000.0
2009-08-10 09:01:00,4.07193,4.07685,4.06456,4.06933,5250000.0
2009-08-10 09:02:00,4.06868,4.0751,4.06868,4.07394,6010000.0
2009-08-10 09:03:00,4.07544,4.08256,4.07081,4.07645,7880000.0
2009-08-10 09:04:00,4.07736,4.07882,4.07128,4.07658,7500000.0
2009-08-10 09:05:00,4.08136,4.08461,4.07166,4.08328,7510000.0
2009-08-10 09:06:00,4.07494,4.08231,4.07494,4.07559,6000000.0
2009-08-10 09:07:00,4.08025,4.08025,4.07336,4.07878,5250000.0
2009-08-10 09:08:00,4.07733,4.07996,4.06925,4.07346,6750000.0
2009-08-10 09:09:00,4.07464,4.0795,4.07464,4.07821,6750000.0
2009-08-10 09:10:00,4.08092,4.08183,4.07339,4.07717,5250000.0
2009-08-10 09:11:00,4.07496,4.08168,4.07397,4.07992,6760000.0
2009-08-10 09:12:00,4.079,4.08282,4.079,4.08263,4880000.0
2009-08-10 09:13:00,4.08371,4.08371,4.07054,4.07054,4510000.0
2009-08-10 09:14:00,4.083,4.0886,4.07598,4.07598,6010000.0
2009-08-10 09:15:00,4.08482,4.09441,4.08247,4.0884,7510000.0
2009-08-10 09:16:00,4.08819,4.09295,4.08005,4.0918,6390000.0
2009-08-10 09:17:00,4.08084,4.09301,4.08084,4.0887,5630000.0
2009-08-10 09:18:00,4.08546,4.09764,4.08546,4.09294,7130000.0
2009-08-10 09:19:00,4.09825,4.09825,4.09049,4.09049,7880000.0
2009-08-10 09:20:00,4.09278,4.09333,4.08382,4.09277,9380000.0
2009-08-10 09:21:00,4.08381,4.09343,4.08381,4.08931,7880000.0
2009-08-10 09:22:00,4.09428,4.09493,4.08046,4.09173,9750000.0
2009-08-10 09:23:00,4.09355,4.09355,4.08659,4.09097,5260000.0
2009-08-10 09:24:00,4.08481,4.09514,4.08481,4.0907,6760000.0
2009-08-10 09:25:00,4.08939,4.0935,4.08389,4.08552,7510000.0
2009-08-10 09:26:00,4.09577,4.09632,4.08595,4.09145,7880000.0
2009-08-10 09:27:00,4.09505,4.09528,4.08316,4.09528,7140000.0
2009-08-10 09:28:00,4.09453,4.09517,4.08616,4.09301,4890000.0
2009-08-10 09:29:00,4.08563,4.09296,4.08528,4.08863,7130000.0
2009-08-10 09:30:00,4.08828,4.09561,4.08828,4.09142,6000000.0
2009-08-10 09:31:00,4.08904,4.09363,4.08476,4.08983,5630000.0
2009-08-10 09:32:00,4.09485,4.09485,4.08875,4.0947,6010000.0
2009-08-10 09:33:00,4.08391,4.09381,4.08391,4.09219,5640000.0
2009-08-10 09:34:00,4.08782,4.09578,4.08782,4.09496,4510000.0
2009-08-10 09:35:00,4.09366,4.09498,4.08854,4.09277,9380000.0
2009-08-10 09:36:00,4.09099,4.09613,4.08901,4.09601,6750000.0
2009-08-10 09:37:00,4.094,4.09656,4.0868,4.0868,3750000.0
2009-08-10 09:38:00,4.09372,4.09583,4.09182,4.09336,5260000.0
2009-08-10 09:39:00,4.09022,4.09438,4.08504,4.09193,5250000.0
2009-08-10 09:40:00,4.09321,4.09321,4.08294,4.08868,5250000.0
2009-08-10 09:41:00,4.09447,4.09447,4.08698,4.08698,4510000.0
2009-08-10 09:42:00,4.08826,4.09582,4.08514,4.09071,8630000.0
2009-08-10 09:43:00,4.09253,4.09539,4.08666,4.08977,8640000.0
2009-08-10 09:44:00,4.08985,4.09293,4.08708,4.09278,5630000.0
2009-08-10 09:45:00,4.0891,4.09254,4.08428,4.09147,6380000.0
2009-08-10 09:46:00,4.09264,4.09291,4.0885,4.09259,6380000.0
2009-08-10 09:47:00,4.09166,4.09333,4.08371,4.09111,7500000.0
2009-08-10 09:48:00,4.08415,4.09329,4.0838,4.09325,6000000.0
2009-08-10 09:49:00,4.09167,4.09504,4.08463,4.09152,6010000.0
2009-08-10 09:50:00,4.09379,4.09518,4.08848,4.09278,5250000.0
2009-08-10 09:51:00,4.08445,4.09511,4.08445,4.09483,6000000.0
2009-08-10 09:52:00,4.09559,4.09705,4.08915,4.09288,7510000.0
2009-08-10 09:53:00,4.09097,4.09704,4.08695,4.09429,6000000.0
2009-08-10 09:54:00,4.09469,4.09814,4.08918,4.09561,4880000.0
2009-08-10 09:55:00,4.09154,4.09945,4.08733,4.09945,5260000.0
2009-08-10 09:56:00,4.09414,4.0985,4.08746,4.0985,6010000.0
2009-08-10 09:57:00,4.1006,4.1006,4.09546,4.0991,6380000.0
2009-08-10 09:58:00,4.09649,4.10221,4.09499,4.10112,5630000.0
2009-08-10 09:59:00,4.10088,4.10229,4.09349,4.09349,6000000.0
2009-08-10 10:00:00,4.09816,4.10137,4.09422,4.09872,8260000.0
2009-08-10 10:01:00,4.10111,4.10516,4.09225,4.09225,9010000.0
2009-08-10 10:02:00,4.10086,4.10586,4.09553,4.09972,7510000.0
2009-08-10 10:03:00,4.10113,4.10289,4.09349,4.10119,6010000.0
2009-08-10 10:04:00,4.09346,4.10164,4.09346,4.10164,5630000.0
2009-08-10 10:05:00,4.10156,4.10452,4.09786,4.1042,6010000.0
2009-08-10 10:06:00,4.10376,4.10376,4.09665,4.10373,6010000.0
2009-08-10 10:07:00,4.09936,4.10416,4.09439,4.09439,5630000.0
2009-08-10 10:08:00,4.10106,4.10628,4.09701,4.10406,6010000.0
2009-08-10 10:09:00,4.09964,4.10507,4.09916,4.10183,5630000.0
2009-08-10 10:10:00,4.1022,4.10343,4.0959,4.10343,7510000.0
2009-08-10 10:11:00,4.10028,4.10213,4.09157,4.10032,7510000.0
2009-08-10 10:12:00,4.10193,4.10607,4.09854,4.10533,6000000.0
2009-08-10 10:13:00,4.09344,4.10428,4.09344,4.09611,8270000.0
2009-08-10 10:14:00,4.09766,4.10314,4.09685,4.09998,4890000.0
2009-08-10 10:15:00,4.10285,4.10285,4.09683,4.10137,6750000.0
2009-08-10 10:16:00,4.09891,4.10274,4.09562,4.09562,6000000.0
2009-08-10 10:17:00,4.10169,4.10271,4.09735,4.10186,6000000.0
2009-08-10 10:18:00,4.10162,4.10333,4.09181,4.09634,8260000.0
2009-08-10 10:19:00,4.09886,4.09886,4.09209,4.09535,7500000.0
2009-08-10 10:20:00,4.09507,4.10076,4.09055,4.09847,8640000.0
2009-08-10 10:21:00,4.0996,4.10072,4.09426,4.09808,5630000.0
2009-08-10 10:22:00,4.0942,4.10015,4.09356,4.09917,6000000.0
2009-08-10 10:23:00,4.09475,4.1009,4.09117,4.09852,9010000.0
2009-08-10 10:24:00,4.09903,4.10033,4.09363,4.09841,6760000.0
2009-08-10 10:25:00,4.09497,4.10055,4.0939,4.09928,5250000.0
2009-08-10 10:26:00,4.096,4.10137,4.09431,4.09744,10880000.0
2009-08-10 10:27:00,4.09879,4.09884,4.09452,4.09763,6010000.0
2009-08-10 10:28:00,4.09132,4.09755,4.08865,4.09629,11270000.0
2009-08-10 10:29:00,4.09612,4.09734,4.09148,4.09284,4880000.0
2009-08-10 10:30:00,4.09725,4.09806,4.09274,4.09274,8270000.0
2009-08-10 10:31:00,4.08845,4.09791,4.08767,4.09791,7130000.0
2009-08-10 10:32:00,4.09177,4.09939,4.09016,4.09469,7510000.0
2009-08-10 10:33:00,4.09485,4.0977,4.09136,4.09271,4880000.0
2009-08-10 10:34:00,4.09689,4.09904,4.09213,4.09794,7130000.0
2009-08-10 10:35:00,4.0973,4.09958,4.09032,4.09113,8650000.0
2009-08-10 10:36:00,4.09726,4.09757,4.08725,4.094,7500000.0
2009-08-10 10:37:00,4.09784,4.09876,4.09658,4.09846,4510000.0
2009-08-10 10:38:00,4.0978,4.0978,4.08624,4.09139,5250000.0
2009-08-10 10:39:00,4.097,4.097,4.09212,4.0968,5250000.0
2009-08-10 10:40:00,4.08938,4.09778,4.0862,4.09401,8270000.0
2009-08-10 10:41:00,4.0894,4.09951,4.0894,4.099,8630000.0
2009-08-10 10:42:00,4.09877,4.10108,4.09407,4.09948,9760000.0
2009-08-10 10:43:00,4.09434,4.09915,4.09213,4.09823,9000000.0
2009-08-10 10:44:00,4.09585,4.10155,4.09585,4.09586,6380000.0
2009-08-10 10:45:00,4.09552,4.10066,4.09477,4.10066,4890000.0
2009-08-10 10:46:00,4.09929,4.1014,4.09216,4.1014,12000000.0
2009-08-10 10:47:00,4.10124,4.10143,4.09024,4.10018,6380000.0
2009-08-10 10:48:00,4.09042,4.10176,4.09042,4.10081,7510000.0
2009-08-10 10:49:00,4.10182,4.10363,4.09396,4.10117,8250000.0
2009-08-10 10:50:00,4.09502,4.10337,4.09458,4.09738,7140000.0
2009-08-10 10:51:00,4.09512,4.10062,4.09398,4.09398,4880000.0
2009-08-10 10:52:00,4.09562,4.09937,4.08881,4.09843,12380000.0
2009-08-10 10:53:00,4.10104,4.10123,4.09107,4.10123,9000000.0
2009-08-10 10:54:00,4.09981,4.10219,4.09845,4.10219,6390000.0
2009-08-10 10:55:00,4.09735,4.102,4.09202,4.09202,10890000.0
2009-08-10 10:56:00,4.0916,4.10171,4.0916,4.10171,4500000.0
2009-08-10 10:57:00,4.09793,4.10034,4.09184,4.10034,6010000.0
2009-08-10 10:58:00,4.10154,4.10154,4.09203,4.09691,9020000.0
2009-08-10 10:59:00,4.10022,4.10178,4.08988,4.10121,9380000.0
2009-08-10 11:00:00,4.09813,4.10457,4.09204,4.10311,7890000.0
2009-08-10 11:01:00,4.10137,4.10218,4.09677,4.10096,7130000.0
2009-08-10 11:02:00,4.10048,4.10402,4.09654,4.10221,6750000.0
2009-08-10 11:03:00,4.10218,4.10314,4.09068,4.10144,9020000.0
2009-08-10 11:04:00,4.0977,4.10255,4.0977,4.10118,5260000.0
2009-08-10 11:05:00,4.09854,4.10363,4.0934,4.10144,7880000.0
2009-08-10 11:06:00,4.10243,4.10401,4.097,4.10107,10880000.0
2009-08-10 11:07:00,4.10166,4.10277,4.09235,4.09235,9380000.0
2009-08-10 11:08:00,4.09638,4.10222,4.09638,4.10076,6750000.0
2009-08-10 11:09:00,4.09775,4.10445,4.09699,4.09699,9770000.0
2009-08-10 11:10:00,4.09992,4.10217,4.09507,4.10175,7130000.0
2009-08-10 11:11:00,4.10275,4.10275,4.0969,4.10223,6000000.0
2009-08-10 11:12:00,4.10237,4.10296,4.09216,4.09843,7510000.0
2009-08-10 11:13:00,4.10188,4.10306,4.09285,4.10305,12010000.0
2009-08-10 11:14:00,4.10015,4.10326,4.09274,4.09278,9000000.0
2009-08-10 11:15:00,4.10246,4.1049,4.0973,4.0981,10130000.0
2009-08-10 11:16:00,4.10101,4.10101,4.09286,4.09574,6000000.0
2009-08-10 11:17:00,4.10079,4.10184,4.08966,4.094,14260000.0
2009-08-10 11:18:00,4.10075,4.10236,4.09142,4.10129,9750000.0
2009-08-10 11:19:00,4.0939,4.09941,4.08847,4.0986,9020000.0
2009-08-10 11:20:00,4.09265,4.1038,4.09008,4.09738,8640000.0
2009-08-10 11:21:00,4.09324,4.09868,4.08905,4.09868,6000000.0
2009-08-10 11:22:00,4.09931,4.09932,4.08872,4.09786,10500000.0
2009-08-10 11:23:00,4.09876,4.09876,4.09504,4.09582,5260000.0
2009-08-10 11:24:00,4.09653,4.09916,4.09154,4.09605,9760000.0
2009-08-10 11:25:00,4.09663,4.10041,4.09663,4.10041,4880000.0
2009-08-10 11:26:00,4.09984,4.09984,4.09308,4.09525,3750000.0
2009-08-10 11:27:00,4.08845,4.0986,4.08699,4.0978,14260000.0
2009-08-10 11:28:00,4.08901,4.09952,4.08862,4.09778,6760000.0
2009-08-10 11:29:00,4.09329,4.101,4.09329,4.09664,6390000.0
2009-08-10 11:30:00,4.09501,4.09729,4.08767,4.09467,7500000.0
2009-08-10 11:31:00,4.10154,4.10216,4.09672,4.10082,6760000.0
2009-08-10 11:32:00,4.10056,4.10291,4.09447,4.10291,6380000.0
2009-08-10 11:33:00,4.09719,4.10332,4.09636,4.10138,4880000.0
2009-08-10 11:34:00,4.0999,4.10032,4.09146,4.09525,8630000.0
2009-08-10 11:35:00,4.09957,4.10193,4.0961,4.10193,5630000.0
2009-08-10 11:36:00,4.1026,4.1026,4.09715,4.10121,7130000.0
2009-08-10 11:37:00,4.09748,4.10226,4.09509,4.10226,6750000.0
2009-08-10 11:38:00,4.09887,4.10378,4.09358,4.10212,5260000.0
2009-08-10 11:39:00,4.10192,4.10229,4.092,4.102,5630000.0
2009-08-10 11:40:00,4.10274,4.10274,4.09535,4.09661,9010000.0
2009-08-10 11:41:00,4.10242,4.10258,4.09383,4.09827,7880000.0
2009-08-10 11:42:00,4.09977,4.10208,4.09773,4.09904,7500000.0
2009-08-10 11:43:00,4.09663,4.10276,4.09522,4.09578,4890000.0
2009-08-10 11:44:00,4.10132,4.10132,4.09201,4.10076,7500000.0
2009-08-10 11:45:00,4.10247,4.10247,4.09669,4.10172,6000000.0
2009-08-10 11:46:00,4.09865,4.1054,4.09581,4.104,4880000.0
2009-08-10 11:47:00,4.10457,4.10457,4.10026,4.10317,9000000.0
2009-08-10 11:48:00,4.10562,4.10635,4.0964,4.10533,8630000.0
2009-08-10 11:49:00,4.10152,4.10476,4.09911,4.1033,5630000.0
2009-08-10 11:50:00,4.09969,4.10538,4.09465,4.10538,4890000.0
2009-08-10 11:51:00,4.09734,4.10862,4.09734,4.10573,7880000.0
2009-08-10 11:52:00,4.10517,4.10752,4.09603,4.09844,9380000.0
2009-08-10 11:53:00,4.09573,4.1067,4.09573,4.1067,4510000.0
2009-08-10 11:54:00,4.10479,4.10817,4.1017,4.1017,7130000.0
2009-08-10 11:55:00,4.10394,4.10584,4.10027,4.10392,6750000.0
2009-08-10 11:56:00,4.10523,4.10578,4.10205,4.10458,4880000.0
2009-08-10 11:57:00,4.10188,4.10686,4.10188,4.10686,7140000.0
2009-08-10 11:58:00,4.09802,4.10833,4.09782,4.09782,6010000.0
2009-08-10 11:59:00,4.10256,4.10787,4.10175,4.10175,6750000.0
2009-08-10 12:00:00,4.10616,4.10729,4.10205,4.10395,6380000.0
2009-08-10 12:01:00,4.1077,4.1077,4.1022,4.1022,8630000.0
2009-08-10 12:02:00,4.09838,4.10823,4.09838,4.10408,7500000.0
2009-08-10 12:03:00,4.10178,4.10508,4.09559,4.10508,6010000.0
2009-08-10 12:04:00,4.10298,4.1078,4.10239,4.1075,8640000.0
2009-08-10 12:05:00,4.10814,4.10837,4.10206,4.10716,6390000.0
2009-08-10 12:06:00,4.10564,4.10681,4.10045,4.10678,5640000.0
2009-08-10 12:07:00,4.10575,4.10774,4.10207,4.10207,5260000.0
2009-08-10 12:08:00,4.10488,4.10759,4.09967,4.09967,5630000.0
2009-08-10 12:09:00,4.10632,4.10787,4.09753,4.10333,8630000.0
2009-08-10 12:10:00,4.10734,4.10795,4.10193,4.10795,6390000.0
2009-08-10 12:11:00,4.10705,4.10975,4.10215,4.10812,6760000.0
2009-08-10 12:12:00,4.1083,4.10895,4.10347,4.10744,7130000.0
2009-08-10 12:13:00,4.10777,4.10838,4.10261,4.10355,6010000.0
2009-08-10 12:14:00,4.10851,4.10851,4.09555,4.10812,8250000.0
2009-08-10 12:15:00,4.10933,4.10965,4.10019,4.10019,11630000.0
2009-08-10 12:16:00,4.1059,4.10821,4.10138,4.10494,6750000.0
2009-08-10 12:17:00,4.10491,4.10936,4.10351,4.10936,5250000.0
2009-08-10 12:18:00,4.1079,4.10853,4.10073,4.10556,10130000.0
2009-08-10 12:19:00,4.10749,4.10787,4.0991,4.1078,4510000.0
2009-08-10 12:20:00,4.10934,4.10936,4.10382,4.10429,5250000.0
2009-08-10 12:21:00,4.1093,4.11044,4.10265,4.10396,8630000.0
2009-08-10 12:22:00,4.10815,4.11295,4.10482,4.10972,10140000.0
2009-08-10 12:23:00,4.1085,4.11045,4.10395,4.10946,6760000.0
2009-08-10 12:24:00,4.11011,4.11011,4.09845,4.10441,6380000.0
2009-08-10 12:25:00,4.10277,4.11047,4.10277,4.11047,5630000.0
2009-08-10 12:26:00,4.10923,4.10923,4.10366,4.10673,8630000.0
2009-08-10 12:27:00,4.10362,4.10953,4.10362,4.10889,8250000.0
2009-08-10 12:28:00,4.10975,4.10975,4.1037,4.1037,5250000.0
2009-08-10 12:29:00,4.10692,4.10744,4.10105,4.10744,7500000.0
2009-08-10 12:30:00,4.10861,4.11041,4.10235,4.10897,12380000.0
2009-08-10 12:31:00,4.10654,4.10772,4.09865,4.10308,4880000.0
2009-08-10 12:32:00,4.10674,4.10832,4.10538,4.10647,5630000.0
2009-08-10 12:33:00,4.10244,4.10953,4.10244,4.10534,5250000.0
2009-08-10 12:34:00,4.10508,4.10888,4.1013,4.10438,6760000.0
2009-08-10 12:35:00,4.10782,4.10806,4.09701,4.10162,6010000.0
2009-08-10 12:36:00,4.10295,4.10904,4.10215,4.10753,4520000.0
2009-08-10 12:37:00,4.10606,4.10606,4.09671,4.10223,4510000.0
2009-08-10 12:38:00,4.10561,4.10675,4.09811,4.10675,5630000.0
2009-08-10 12:39:00,4.10208,4.10579,4.09551,4.1017,11640000.0
2009-08-10 12:40:00,4.10244,4.10473,4.10007,4.10191,6390000.0
2009-08-10 12:41:00,4.10414,4.1059,4.10275,4.10474,5260000.0
2009-08-10 12:42:00,4.10206,4.1059,4.09862,4.09936,4510000.0
2009-08-10 12:43:00,4.10413,4.10753,4.09813,4.10584,9010000.0
2009-08-10 12:44:00,4.10689,4.10861,4.09634,4.10572,8630000.0
2009-08-10 12:45:00,4.09985,4.10479,4.09985,4.10479,4880000.0
2009-08-10 12:46:00,4.10379,4.10379,4.09893,4.10277,7130000.0
2009-08-10 12:47:00,4.10027,4.1036,4.09633,4.10335,8260000.0
2009-08-10 12:48:00,4.10469,4.10483,4.09479,4.09479,6760000.0
2009-08-10 12:49:00,4.10309,4.10655,4.09473,4.09886,7510000.0
2009-08-10 12:50:00,4.10391,4.10433,4.09801,4.09801,7520000.0
2009-08-10 12:51:00,4.10275,4.10372,4.09861,4.10298,4880000.0
2009-08-10 12:52:00,4.10405,4.1063,4.10054,4.10389,7880000.0
2009-08-10 12:53:00,4.1037,4.10589,4.09911,4.09911,4880000.0
2009-08-10 12:54:00,4.10502,4.1076,4.09864,4.10468,6000000.0
2009-08-10 12:55:00,4.10049,4.10633,4.09698,4.10526,5260000.0
2009-08-10 12:56:00,4.10085,4.10599,4.10053,4.10053,5260000.0
2009-08-10 12:57:00,4.10614,4.10921,4.10296,4.10326,10510000.0
2009-08-10 12:58:00,4.10626,4.10709,4.10239,4.1035,5630000.0
2009-08-10 12:59:00,4.10746,4.11057,4.0983,4.11057,9000000.0
2009-08-10 13:00:00,4.11062,4.11484,4.10707,4.11413,5260000.0
2009-08-10 13:01:00,4.11463,4.12982,4.11327,4.11327,12000000.0
2009-08-10 13:02:00,4.11627,4.12617,4.10914,4.1178,9760000.0
2009-08-10 13:03:00,4.12414,4.12443,4.11407,4.12046,9010000.0
2009-08-10 13:04:00,4.11922,4.12375,4.11254,4.1225,8260000.0
2009-08-10 13:05:00,4.12079,4.12302,4.11676,4.12301,7130000.0
2009-08-10 13:06:00,4.11757,4.12441,4.11318,4.11318,9760000.0
2009-08-10 13:07:00,4.12024,4.12256,4.113,4.11717,6020000.0
2009-08-10 13:08:00,4.12258,4.12258,4.11568,4.11685,6750000.0
2009-08-10 13:09:00,4.11192,4.12321,4.11192,4.11401,6000000.0
2009-08-10 13:10:00,4.11965,4.11973,4.11264,4.11516,4880000.0
2009-08-10 13:11:00,4.11419,4.12004,4.11419,4.11836,5260000.0
2009-08-10 13:12:00,4.11864,4.12048,4.11088,4.11795,7500000.0
2009-08-10 13:13:00,4.11858,4.11927,4.10766,4.11724,7880000.0
2009-08-10 13:14:00,4.11969,4.11969,4.11554,4.11626,6390000.0
2009-08-10 13:15:00,4.11822,4.11822,4.10861,4.11815,7130000.0
2009-08-10 13:16:00,4.11481,4.12012,4.11481,4.1172,6380000.0
2009-08-10 13:17:00,4.11853,4.12151,4.1115,4.11518,6760000.0
2009-08-10 13:18:00,4.11307,4.11877,4.1126,4.11361,4510000.0
2009-08-10 13:19:00,4.11272,4.11814,4.11193,4.11387,5260000.0
2009-08-10 13:20:00,4.11365,4.11748,4.11365,4.11404,6750000.0
2009-08-10 13:21:00,4.11915,4.11915,4.10561,4.11791,6020000.0
2009-08-10 13:22:00,4.11326,4.11946,4.10816,4.11623,7130000.0
2009-08-10 13:23:00,4.11773,4.11805,4.10949,4.11673,5630000.0
2009-08-10 13:24:00,4.11572,4.11747,4.11003,4.11607,7520000.0
2009-08-10 13:25:00,4.11662,4.11826,4.11196,4.11275,9380000.0
2009-08-10 13:26:00,4.11279,4.1182,4.10879,4.11559,7510000.0
2009-08-10 13:27:00,4.11625,4.11952,4.10738,4.11393,8270000.0
2009-08-10 13:28:00,4.11306,4.11743,4.107,4.11265,7880000.0
2009-08-10 13:29:00,4.11362,4.11725,4.11138,4.11677,6760000.0
2009-08-10 13:30:00,4.11883,4.12205,4.10683,4.11732,9380000.0
2009-08-10 13:31:00,4.11619,4.12061,4.11092,4.11418,9760000.0
2009-08-10 13:32:00,4.11819,4.12127,4.11061,4.11726,7890000.0
2009-08-10 13:33:00,4.11207,4.12022,4.11115,4.11903,6000000.0
2009-08-10 13:34:00,4.11863,4.11949,4.10812,4.11893,7130000.0
2009-08-10 13:35:00,4.11652,4.11844,4.11071,4.1128,7500000.0
2009-08-10 13:36:00,4.11772,4.12027,4.1144,4.1144,6010000.0
2009-08-10 13:37:00,4.12093,4.12093,4.11583,4.11977,7520000.0
2009-08-10 13:38:00,4.11477,4.12153,4.11087,4.11923,6390000.0
2009-08-10 13:39:00,4.11935,4.11976,4.10875,4.11673,6760000.0
2009-08-10 13:40:00,4.1181,4.11911,4.10915,4.1177,8250000.0
2009-08-10 13:41:00,4.11975,4.11995,4.11227,4.11643,5250000.0
2009-08-10 13:42:00,4.12095,4.12113,4.11484,4.11957,9010000.0
2009-08-10 13:43:00,4.11553,4.12026,4.11553,4.11985,5260000.0
2009-08-10 13:44:00,4.11954,4.12052,4.11134,4.11568,5250000.0
2009-08-10 13:45:00,4.11953,4.12155,4.11727,4.11727,3750000.0
2009-08-10 13:46:00,4.12104,4.12104,4.11427,4.11868,5260000.0
2009-08-10 13:47:00,4.11743,4.11884,4.10961,4.11884,4510000.0
2009-08-10 13:48:00,4.12119,4.12119,4.11138,4.11531,6010000.0
2009-08-10 13:49:00,4.11595,4.12221,4.11224,4.11606,9760000.0
2009-08-10 13:50:00,4.11538,4.12216,4.11538,4.1211,5630000.0
2009-08-10 13:51:00,4.11897,4.1211,4.10967,4.1211,6000000.0
2009-08-10 13:52:00,4.1153,4.12123,4.1148,4.11975,5250000.0
2009-08-10 13:53:00,4.11641,4.11828,4.10661,4.11301,10500000.0
2009-08-10 13:54:00,4.11713,4.1218,4.10967,4.12072,9390000.0
2009-08-10 13:55:00,4.11631,4.12196,4.11016,4.11674,6750000.0
2009-08-10 13:56:00,4.12036,4.12243,4.11162,4.11295,3750000.0
2009-08-10 13:57:00,4.11853,4.1211,4.11106,4.11106,4880000.0
2009-08-10 13:58:00,4.11542,4.12098,4.11542,4.12057,4890000.0
2009-08-10 13:59:00,4.11996,4.11996,4.11057,4.11796,7510000.0
2009-08-10 14:00:00,4.11987,4.11987,4.10733,4.11849,9760000.0
2009-08-10 14:01:00,4.11254,4.12209,4.11047,4.1171,9760000.0
2009-08-10 14:02:00,4.1187,4.11909,4.10899,4.11682,8630000.0
2009-08-10 14:03:00,4.11277,4.12133,4.11277,4.11943,7130000.0
2009-08-10 14:04:00,4.11795,4.11952,4.11231,4.11628,9390000.0
2009-08-10 14:05:00,4.11325,4.11668,4.11094,4.11094,4130000.0
2009-08-10 14:06:00,4.11414,4.11864,4.10826,4.11772,7880000.0
2009-08-10 14:07:00,4.10912,4.11576,4.10892,4.10892,6380000.0
2009-08-10 14:08:00,4.11537,4.11703,4.1084,4.1084,7510000.0
2009-08-10 14:09:00,4.11656,4.11656,4.10969,4.11262,8640000.0
2009-08-10 14:10:00,4.11009,4.11595,4.10476,4.11268,9380000.0
2009-08-10 14:11:00,4.10228,4.11279,4.10041,4.11031,8640000.0
2009-08-10 14:12:00,4.1107,4.11095,4.10169,4.10542,7130000.0
2009-08-10 14:13:00,4.1107,4.11258,4.10649,4.10676,5630000.0
2009-08-10 14:14:00,4.11202,4.11229,4.10363,4.11132,7500000.0
2009-08-10 14:15:00,4.10615,4.11167,4.10379,4.11151,7510000.0
2009-08-10 14:16:00,4.108,4.11436,4.108,4.11436,6380000.0
2009-08-10 14:17:00,4.10754,4.11346,4.10582,4.11261,5260000.0
2009-08-10 14:18:00,4.11226,4.11238,4.10634,4.11236,6000000.0
2009-08-10 14:19:00,4.10932,4.11367,4.10665,4.11207,8260000.0
2009-08-10 14:20:00,4.11193,4.11279,4.10539,4.11217,10130000.0
2009-08-10 14:21:00,4.10838,4.11411,4.10597,4.10697,6760000.0
2009-08-10 14:22:00,4.10708,4.11277,4.10129,4.10206,9750000.0
2009-08-10 14:23:00,4.1126,4.113,4.10789,4.1109,8630000.0
2009-08-10 14:24:00,4.11359,4.11531,4.1043,4.11349,9000000.0
2009-08-10 14:25:00,4.11255,4.11935,4.1059,4.10895,9380000.0
2009-08-10 14:26:00,4.11663,4.11786,4.10938,4.10947,9760000.0
2009-08-10 14:27:00,4.11648,4.12072,4.10856,4.11364,8630000.0
2009-08-10 14:28:00,4.11707,4.12116,4.11357,4.1145,5250000.0
2009-08-10 14:29:00,4.12124,4.12124,4.1123,4.118,10900000.0
2009-08-10 14:30:00,4.12212,4.12212,4.10901,4.11788,7510000.0
2009-08-10 14:31:00,4.1242,4.1242,4.11698,4.1215,5270000.0
2009-08-10 14:32:00,4.12418,4.12421,4.11993,4.12393,4880000.0
2009-08-10 14:33:00,4.12449,4.12561,4.11834,4.12425,8260000.0
2009-08-10 14:34:00,4.12384,4.12384,4.11438,4.12009,6000000.0
2009-08-10 14:35:00,4.11985,4.12272,4.11382,4.11859,6380000.0
2009-08-10 14:36:00,4.12441,4.12501,4.11434,4.11929,6380000.0
2009-08-10 14:37:00,4.12319,4.12391,4.11891,4.12259,5630000.0
2009-08-10 14:38:00,4.11429,4.12196,4.11204,4.11878,6760000.0
2009-08-10 14:39:00,4.12358,4.12471,4.11254,4.12471,5630000.0
2009-08-10 14:40:00,4.11805,4.12813,4.11805,4.12297,5640000.0
2009-08-10 14:41:00,4.1261,4.12741,4.11518,4.12204,6390000.0
2009-08-10 14:42:00,4.12554,4.12607,4.11736,4.11736,6000000.0
2009-08-10 14:43:00,4.11815,4.12572,4.11591,4.11906,7130000.0
2009-08-10 14:44:00,4.12467,4.12545,4.12423,4.12453,5250000.0
2009-08-10 14:45:00,4.11973,4.12477,4.11382,4.12017,7500000.0
2009-08-10 14:46:00,4.12449,4.12818,4.11842,4.12748,5630000.0
2009-08-10 14:47:00,4.12493,4.12493,4.11221,4.11843,7130000.0
2009-08-10 14:48:00,4.12241,4.12241,4.11668,4.12153,10880000.0
2009-08-10 14:49:00,4.11544,4.12151,4.1107,4.11561,8250000.0
2009-08-10 14:50:00,4.12134,4.1264,4.11428,4.12042,7510000.0
2009-08-10 14:51:00,4.11805,4.12176,4.11579,4.1204,9750000.0
2009-08-10 14:52:00,4.11377,4.11995,4.11017,4.1141,6380000.0
2009-08-10 14:53:00,4.11978,4.1206,4.11559,4.12015,7510000.0
2009-08-10 14:54:00,4.11922,4.11922,4.11248,4.11887,10130000.0
2009-08-10 14:55:00,4.11609,4.12035,4.10625,4.11894,8640000.0
2009-08-10 14:56:00,4.11742,4.11936,4.10935,4.11432,6380000.0
2009-08-10 14:57:00,4.11376,4.12034,4.11133,4.11928,6380000.0
2009-08-10 14:58:00,4.11713,4.11883,4.11249,4.11249,6380000.0
2009-08-10 14:59:00,4.11272,4.12019,4.10955,4.11539,10890000.0
2009-08-10 15:00:00,4.11973,4.11973,4.11221,4.11419,7500000.0
2009-08-10 15:01:00,4.11549,4.11633,4.10962,4.11035,6380000.0
2009-08-10 15:02:00,4.10804,4.11837,4.10804,4.11766,7510000.0
2009-08-10 15:03:00,4.11547,4.11663,4.10813,4.11526,13140000.0
2009-08-10 15:04:00,4.11097,4.11636,4.10518,4.11287,6380000.0
2009-08-10 15:05:00,4.11606,4.11606,4.10554,4.11501,7880000.0
2009-08-10 15:06:00,4.11462,4.11554,4.10974,4.11554,6750000.0
2009-08-10 15:07:00,4.11275,4.11414,4.10578,4.11219,4140000.0
2009-08-10 15:08:00,4.10886,4.11487,4.10471,4.10471,8270000.0
2009-08-10 15:09:00,4.11374,4.11794,4.10817,4.11341,7140000.0
2009-08-10 15:10:00,4.11437,4.11478,4.10655,4.11478,8260000.0
2009-08-10 15:11:00,4.10953,4.11625,4.10232,4.11107,9390000.0
2009-08-10 15:12:00,4.11553,4.11553,4.1086,4.11327,6750000.0
2009-08-10 15:13:00,4.11089,4.11451,4.10647,4.10769,6010000.0
2009-08-10 15:14:00,4.1157,4.11582,4.10651,4.10704,4510000.0
2009-08-10 15:15:00,4.11337,4.11429,4.1077,4.1134,7130000.0
2009-08-10 15:16:00,4.11469,4.11517,4.11007,4.11517,9000000.0
2009-08-10 15:17:00,4.11608,4.11715,4.11059,4.11533,5630000.0
2009-08-10 15:18:00,4.11105,4.11641,4.11105,4.11514,7880000.0
2009-08-10 15:19:00,4.11815,4.11815,4.10677,4.1083,8630000.0
2009-08-10 15:20:00,4.11508,4.11628,4.11023,4.11563,5250000.0
2009-08-10 15:21:00,4.11135,4.11721,4.11101,4.11352,6760000.0
2009-08-10 15:22:00,4.10701,4.11834,4.10701,4.11643,8250000.0
2009-08-10 15:23:00,4.11457,4.11626,4.10584,4.1152,7500000.0
2009-08-10 15:24:00,4.11207,4.11669,4.10638,4.11615,6390000.0
2009-08-10 15:25:00,4.10678,4.11656,4.10678,4.11086,6000000.0
2009-08-10 15:26:00,4.11533,4.11574,4.11011,4.11327,8630000.0
2009-08-10 15:27:00,4.11613,4.11735,4.10988,4.11628,13130000.0
2009-08-10 15:28:00,4.11374,4.11834,4.11131,4.11375,8260000.0
2009-08-10 15:29:00,4.11466,4.11685,4.10682,4.11285,9400000.0
2009-08-10 15:30:00,4.11151,4.11813,4.11151,4.11668,7500000.0
2009-08-10 15:31:00,4.11551,4.11637,4.10648,4.11637,7880000.0
2009-08-10 15:32:00,4.11689,4.12212,4.11046,4.11375,6760000.0
2009-08-10 15:33:00,4.11394,4.11952,4.10988,4.11737,11250000.0
2009-08-10 15:34:00,4.11323,4.11768,4.10783,4.11471,7500000.0
2009-08-10 15:35:00,4.1158,4.12004,4.1093,4.1174,6390000.0
2009-08-10 15:36:00,4.11603,4.11754,4.1049,4.11229,5630000.0
2009-08-10 15:37:00,4.11702,4.11702,4.10714,4.11624,6000000.0
2009-08-10 15:38:00,4.11374,4.11531,4.10578,4.11078,7510000.0
2009-08-10 15:39:00,4.11038,4.11575,4.10631,4.11152,7130000.0
2009-08-10 15:40:00,4.10164,4.11159,4.10053,4.10289,5260000.0
2009-08-10 15:41:00,4.10917,4.11385,4.10361,4.11193,7510000.0
2009-08-10 15:42:00,4.11201,4.11241,4.1065,4.11192,6750000.0
2009-08-10 15:43:00,4.11058,4.11244,4.10627,4.10804,8260000.0
2009-08-10 15:44:00,4.11189,4.11223,4.10439,4.10484,4880000.0
2009-08-10 15:45:00,4.11251,4.11406,4.1067,4.1067,5250000.0
2009-08-10 15:46:00,4.11151,4.11151,4.10478,4.10589,4130000.0
2009-08-10 15:47:00,4.10794,4.11079,4.10306,4.10513,6750000.0
2009-08-10 15:48:00,4.11129,4.11161,4.1021,4.11045,10140000.0
2009-08-10 15:49:00,4.10939,4.11126,4.09731,4.11126,11630000.0
2009-08-10 15:50:00,4.11339,4.11339,4.10405,4.1115,7130000.0
2009-08-10 15:51:00,4.11189,4.1145,4.10668,4.11153,7500000.0
2009-08-10 15:52:00,4.10824,4.11338,4.10371,4.11338,4510000.0
2009-08-10 15:53:00,4.10613,4.11576,4.10613,4.11443,8630000.0
2009-08-10 15:54:00,4.11138,4.11453,4.10438,4.11406,5250000.0
2009-08-10 15:55:00,4.11167,4.11349,4.10495,4.11219,6010000.0
2009-08-10 15:56:00,4.11154,4.11522,4.10805,4.11172,6380000.0
2009-08-10 15:57:00,4.11192,4.11192,4.10581,4.1067,4880000.0
2009-08-10 15:58:00,4.1068,4.11346,4.1068,4.10729,5630000.0
2009-08-10 15:59:00,4.11233,4.11233,4.10615,4.11203,7130000.0
2009-08-10 16:00:00,4.11182,4.11182,4.10158,4.10708,5630000.0
2009-08-10 16:01:00,4.11055,4.11153,4.10171,4.11153,7880000.0
2009-08-10 16:02:00,4.11139,4.1148,4.10819,4.11189,9390000.0
2009-08-10 16:03:00,4.11126,4.11169,4.11051,4.11169,5250000.0
2009-08-10 16:04:00,4.10475,4.11414,4.10217,4.11143,10130000.0
2009-08-10 16:05:00,4.10338,4.11399,4.10338,4.11394,5630000.0
2009-08-10 16:06:00,4.11282,4.11377,4.10705,4.10799,9000000.0
2009-08-10 16:07:00,4.11099,4.11203,4.1024,4.11089,7140000.0
2009-08-10 16:08:00,4.11255,4.1129,4.10328,4.1129,8250000.0
2009-08-10 16:09:00,4.11121,4.11323,4.10673,4.10924,6010000.0
2009-08-10 16:10:00,4.11321,4.11487,4.10562,4.10975,6750000.0
2009-08-10 16:11:00,4.11217,4.11225,4.10589,4.11225,5250000.0
2009-08-10 16:12:00,4.11369,4.1138,4.10995,4.1138,7880000.0
2009-08-10 16:13:00,4.10729,4.11345,4.10214,4.10387,13130000.0
2009-08-10 16:14:00,4.10998,4.11259,4.10536,4.11105,8640000.0
2009-08-10 16:15:00,4.11062,4.11314,4.10187,4.11314,6380000.0
2009-08-10 16:16:00,4.10768,4.11264,4.10103,4.11176,8250000.0
2009-08-10 16:17:00,4.11249,4.11367,4.10679,4.11317,4880000.0
2009-08-10 16:18:00,4.11365,4.11365,4.10401,4.11154,7520000.0
2009-08-10 16:19:00,4.11224,4.11309,4.10675,4.10978,5630000.0
2009-08-10 16:20:00,4.10694,4.11303,4.10442,4.11279,8260000.0
2009-08-10 16:21:00,4.1129,4.11328,4.10305,4.10891,8630000.0
2009-08-10 16:22:00,4.11405,4.11405,4.10341,4.11123,8260000.0
2009-08-10 16:23:00,4.11276,4.1129,4.10403,4.10878,9380000.0
2009-08-10 16:24:00,4.10549,4.11219,4.10549,4.10937,12000000.0
2009-08-10 16:25:00,4.1095,4.11327,4.10765,4.1083,6380000.0
2009-08-10 16:26:00,4.10359,4.11383,4.10359,4.11309,10500000.0
2009-08-10 16:27:00,4.11357,4.11357,4.10609,4.11246,4510000.0
2009-08-10 16:28:00,4.11329,4.11458,4.1077,4.11262,7140000.0
2009-08-10 16:29:00,4.10916,4.11419,4.10678,4.1075,6380000.0
2009-08-10 16:30:00,4.1084,4.11487,4.10812,4.11371,7510000.0
2009-08-10 16:31:00,4.11277,4.11474,4.11016,4.11142,7130000.0
2009-08-10 16:32:00,4.11343,4.11343,4.11122,4.11183,4880000.0
2009-08-10 16:33:00,4.11418,4.11418,4.10432,4.11229,6000000.0
2009-08-10 16:34:00,4.10808,4.11341,4.10588,4.11264,6010000.0
2009-08-10 16:35:00,4.1105,4.11719,4.10984,4.1129,12010000.0
2009-08-10 16:36:00,4.10426,4.112,4.10426,4.1062,7130000.0
2009-08-10 16:37:00,4.11131,4.11277,4.10925,4.11214,7520000.0
2009-08-10 16:38:00,4.10689,4.11315,4.10312,4.11315,7890000.0
2009-08-10 16:39:00,4.10845,4.11603,4.10833,4.1151,7130000.0
2009-08-10 16:40:00,4.11444,4.11677,4.10978,4.11361,5630000.0
2009-08-10 16:41:00,4.10847,4.11437,4.10847,4.10969,7130000.0
2009-08-10 16:42:00,4.11426,4.11713,4.10789,4.1094,6380000.0
2009-08-10 16:43:00,4.11467,4.11881,4.10999,4.11881,7140000.0
2009-08-10 16:44:00,4.11274,4.1189,4.11191,4.11361,6750000.0
2009-08-10 16:45:00,4.12091,4.12091,4.1119,4.11313,6750000.0
2009-08-10 16:46:00,4.11804,4.11962,4.11333,4.11333,7510000.0
2009-08-10 16:47:00,4.11558,4.12033,4.11449,4.12033,5630000.0
2009-08-10 16:48:00,4.1191,4.11971,4.11077,4.11966,6380000.0
2009-08-10 16:49:00,4.11489,4.11785,4.11451,4.11451,3750000.0
2009-08-10 16:50:00,4.11459,4.11959,4.10975,4.10975,5250000.0
2009-08-10 16:51:00,4.11957,4.12081,4.10928,4.1201,9380000.0
2009-08-10 16:52:00,4.11588,4.12113,4.11167,4.11632,5630000.0
2009-08-10 16:53:00,4.11878,4.12266,4.11585,4.11718,8640000.0
2009-08-10 16:54:00,4.11783,4.12011,4.10941,4.10941,5630000.0
2009-08-10 16:55:00,4.11887,4.12242,4.11373,4.11414,10510000.0
2009-08-10 16:56:00,4.10786,4.12063,4.10786,4.12013,9380000.0
2009-08-10 16:57:00,4.11979,4.12292,4.11837,4.1223,4880000.0
2009-08-10 16:58:00,4.1216,4.12603,4.11654,4.12139,6750000.0
2009-08-10 16:59:00,4.12005,4.12449,4.1168,4.12301,7130000.0
2009-08-10 17:00:00,4.11918,4.12338,4.11522,4.12285,5260000.0
2009-08-10 17:01:00,4.11895,4.12125,4.11895,4.11924,3010000.0
2009-08-10 17:02:00,4.12085,4.12085,4.10994,4.10994,4880000.0
2009-08-10 17:03:00,4.11981,4.12065,4.11402,4.11933,8260000.0
2009-08-10 17:04:00,4.11847,4.12136,4.11478,4.11958,7140000.0
2009-08-10 17:05:00,4.12025,4.12166,4.11628,4.1192,6380000.0
2009-08-10 17:06:00,4.12088,4.12317,4.11416,4.11416,5630000.0
2009-08-10 17:07:00,4.1226,4.12387,4.11671,4.11997,7510000.0
2009-08-10 17:08:00,4.12244,4.12414,4.11838,4.12052,5630000.0
2009-08-10 17:09:00,4.12143,4.12833,4.11692,4.12173,6380000.0
2009-08-10 17:10:00,4.12561,4.13059,4.12073,4.12328,7880000.0
2009-08-10 17:11:00,4.12316,4.12657,4.11992,4.12522,7140000.0
2009-08-10 17:12:00,4.12621,4.12621,4.11863,4.12287,8630000.0
2009-08-10 17:13:00,4.12767,4.12767,4.11097,4.11894,7130000.0
2009-08-10 17:14:00,4.11946,4.12246,4.11645,4.11645,5630000.0
2009-08-10 17:15:00,4.12108,4.12432,4.11709,4.12321,9380000.0
2009-08-10 17:16:00,4.11992,4.12343,4.11992,4.12187,4880000.0
2009-08-10 17:17:00,4.1175,4.12225,4.11392,4.12157,5640000.0
2009-08-10 17:18:00,4.12029,4.12447,4.11438,4.12375,9020000.0
2009-08-10 17:19:00,4.12135,4.12427,4.11778,4.11778,6000000.0
2009-08-10 17:20:00,4.12227,4.12277,4.11697,4.11697,7500000.0
2009-08-10 17:21:00,4.12183,4.124,4.11644,4.11644,8250000.0
2009-08-10 17:22:00,4.12042,4.12282,4.11807,4.12212,8630000.0
2009-08-10 17:23:00,4.11982,4.12306,4.11751,4.11924,6750000.0
2009-08-10 17:24:00,4.1212,4.12485,4.11388,4.12191,8630000.0
2009-08-10 17:25:00,4.12121,4.12321,4.11804,4.11905,6380000.0
2009-08-10 17:26:00,4.12034,4.12206,4.11541,4.12206,8630000.0
2009-08-10 17:27:00,4.11955,4.12529,4.11405,4.11954,10140000.0
2009-08-10 17:28:00,4.12426,4.12426,4.11758,4.12245,8640000.0
2009-08-10 17:29:00,4.11374,4.12348,4.11154,4.1188,9390000.0
2009-08-10 17:30:00,4.1247,4.1249,4.11525,4.12398,7880000.0
2009-08-10 17:31:00,4.12193,4.12425,4.11821,4.12402,10140000.0
2009-08-10 17:32:00,4.11397,4.12433,4.11397,4.11444,5250000.0
2009-08-10 17:33:00,4.12344,4.12489,4.11855,4.12489,5640000.0
2009-08-10 17:34:00,4.11917,4.12734,4.11324,4.12141,6010000.0
2009-08-10 17:35:00,4.12562,4.12738,4.12215,4.12637,7140000.0
2009-08-10 17:36:00,4.12556,4.12556,4.11585,4.12501,5630000.0
2009-08-10 17:37:00,4.12038,4.12636,4.12038,4.12458,6750000.0
2009-08-10 17:38:00,4.11744,4.12743,4.11744,4.11772,8630000.0
2009-08-10 17:39:00,4.12126,4.127,4.11968,4.127,6380000.0
2009-08-10 17:40:00,4.11865,4.12461,4.11585,4.12397,7150000.0
2009-08-10 17:41:00,4.12552,4.12656,4.1223,4.1257,6760000.0
2009-08-10 17:42:00,4.1256,4.12601,4.12179,4.12531,4510000.0
2009-08-10 17:43:00,4.11596,4.12575,4.11596,4.1166,9390000.0
2009-08-10 17:44:00,4.1257,4.12683,4.1196,4.12065,6760000.0
2009-08-10 17:45:00,4.12351,4.12744,4.12024,4.12467,10880000.0
2009-08-10 17:46:00,4.12495,4.12679,4.11728,4.11855,9380000.0
2009-08-10 17:47:00,4.12137,4.12661,4.117,4.12078,6750000.0
2009-08-10 17:48:00,4.12449,4.12481,4.11153,4.12129,5250000.0
2009-08-10 17:49:00,4.12583,4.12627,4.11951,4.12055,9380000.0
2009-08-10 17:50:00,4.12315,4.12562,4.12261,4.12562,6380000.0
2009-08-10 17:51:00,4.1228,4.12424,4.11881,4.12092,5260000.0
2009-08-10 17:52:00,4.12608,4.12608,4.11664,4.12413,6380000.0
2009-08-10 17:53:00,4.12403,4.12667,4.11723,4.12518,9760000.0
2009-08-10 17:54:00,4.11974,4.12637,4.11974,4.12599,7130000.0
2009-08-10 17:55:00,4.12346,4.1252,4.11528,4.12392,7880000.0
2009-08-10 17:56:00,4.12472,4.12472,4.11414,4.11845,5250000.0
2009-08-10 17:57:00,4.12518,4.12518,4.11381,4.11381,10140000.0
2009-08-10 17:58:00,4.12019,4.12628,4.11462,4.12103,13130000.0
2009-08-10 17:59:00,4.12142,4.12473,4.11552,4.12045,9010000.0
2009-08-10 18:00:00,4.12127,4.12591,4.11301,4.12591,9010000.0
2009-08-10 18:01:00,4.12302,4.12586,4.11778,4.11778,5250000.0
2009-08-10 18:02:00,4.11897,4.12765,4.11639,4.11787,7510000.0
2009-08-10 18:03:00,4.12605,4.12659,4.11776,4.12338,7130000.0
2009-08-10 18:04:00,4.12196,4.12619,4.1157,4.1157,5250000.0
2009-08-10 18:05:00,4.12478,4.12527,4.12,4.12,6000000.0
2009-08-10 18:06:00,4.12399,4.12639,4.11651,4.12231,10520000.0
2009-08-10 18:07:00,4.12455,4.12616,4.11497,4.11497,9020000.0
2009-08-10 18:08:00,4.12245,4.12513,4.11913,4.12323,5250000.0
2009-08-10 18:09:00,4.11599,4.12461,4.11599,4.11924,10880000.0
2009-08-10 18:10:00,4.12369,4.12548,4.11533,4.12488,6010000.0
2009-08-10 18:11:00,4.12267,4.12402,4.11236,4.11861,6760000.0
2009-08-10 18:12:00,4.11464,4.12402,4.11464,4.11874,6000000.0
2009-08-10 18:13:00,4.12424,4.12465,4.11676,4.11676,4880000.0
2009-08-10 18:14:00,4.1221,4.12516,4.11825,4.12505,5260000.0
2009-08-10 18:15:00,4.12348,4.12354,4.11767,4.11947,6380000.0
2009-08-10 18:16:00,4.12058,4.12705,4.12021,4.12021,6760000.0
2009-08-10 18:17:00,4.11927,4.12407,4.11453,4.12358,8640000.0
2009-08-10 18:18:00,4.12243,4.12388,4.11404,4.12175,5630000.0
2009-08-10 18:19:00,4.12413,4.12753,4.11637,4.12324,9000000.0
2009-08-10 18:20:00,4.1239,4.12578,4.11976,4.12235,5270000.0
2009-08-10 18:21:00,4.12202,4.12392,4.11671,4.11809,5250000.0
2009-08-10 18:22:00,4.1155,4.12403,4.1155,4.12403,6010000.0
2009-08-10 18:23:00,4.12307,4.12514,4.11867,4.12105,8260000.0
2009-08-10 18:24:00,4.11585,4.12461,4.11421,4.11745,7130000.0
2009-08-10 18:25:00,4.12242,4.12242,4.11354,4.12233,7520000.0
2009-08-10 18:26:00,4.1189,4.12343,4.11884,4.11956,4880000.0
2009-08-10 18:27:00,4.11865,4.1222,4.1119,4.11882,9000000.0
2009-08-10 18:28:00,4.11302,4.1216,4.11199,4.11942,6760000.0
2009-08-10 18:29:00,4.12466,4.125,4.11492,4.11945,8630000.0
2009-08-10 18:30:00,4.12482,4.12482,4.11922,4.11994,6380000.0
2009-08-10 18:31:00,4.1186,4.12419,4.11354,4.12388,7140000.0
2009-08-10 18:32:00,4.12552,4.12552,4.1152,4.1152,7130000.0
2009-08-10 18:33:00,4.12042,4.12304,4.11206,4.12205,11640000.0
2009-08-10 18:34:00,4.11794,4.12311,4.11554,4.1195,9010000.0
2009-08-10 18:35:00,4.12455,4.12472,4.11904,4.11959,6000000.0
2009-08-10 18:36:00,4.12262,4.12488,4.11514,4.12215,9010000.0
2009-08-10 18:37:00,4.11966,4.12828,4.11966,4.12459,8630000.0
2009-08-10 18:38:00,4.1245,4.12556,4.11807,4.12375,4880000.0
2009-08-10 18:39:00,4.12514,4.12615,4.11417,4.12615,9010000.0
2009-08-10 18:40:00,4.12441,4.12552,4.11397,4.12022,10880000.0
2009-08-10 18:41:00,4.11981,4.12702,4.11732,4.1248,9010000.0
2009-08-10 18:42:00,4.12364,4.12364,4.11208,4.12101,10500000.0
2009-08-10 18:43:00,4.1235,4.12664,4.11607,4.12565,14270000.0
2009-08-10 18:44:00,4.12397,4.12508,4.11481,4.12094,8640000.0
2009-08-10 18:45:00,4.12611,4.12744,4.11567,4.12502,6380000.0
2009-08-10 18:46:00,4.12724,4.12724,4.11818,4.12355,4510000.0
2009-08-10 18:47:00,4.12736,4.12736,4.12142,4.12556,6010000.0
2009-08-10 18:48:00,4.1273,4.1273,4.11823,4.11823,4880000.0
2009-08-10 18:49:00,4.12212,4.12726,4.11768,4.12398,9010000.0
2009-08-10 18:50:00,4.12561,4.12769,4.12231,4.12505,8250000.0
2009-08-10 18:51:00,4.12614,4.12738,4.12066,4.12462,8260000.0
2009-08-10 18:52:00,4.11798,4.12979,4.11798,4.12799,7130000.0
2009-08-10 18:53:00,4.12064,4.12706,4.11799,4.12563,7510000.0
2009-08-10 18:54:00,4.1253,4.12872,4.12078,4.12744,9390000.0
2009-08-10 18:55:00,4.12899,4.12899,4.11731,4.12735,7880000.0
2009-08-10 18:56:00,4.12805,4.12925,4.11913,4.12751,9380000.0
2009-08-10 18:57:00,4.12966,4.12966,4.1202,4.1285,5260000.0
2009-08-10 18:58:00,4.12912,4.13025,4.12133,4.12898,6380000.0
2009-08-10 18:59:00,4.12853,4.13098,4.12127,4.12459,6380000.0
2009-08-10 19:00:00,4.13137,4.13137,4.12097,4.12522,5640000.0
2009-08-10 19:01:00,4.12869,4.13099,4.1193,4.13069,5260000.0
2009-08-10 19:02:00,4.1213,4.13028,4.11999,4.12839,5630000.0
2009-08-10 19:03:00,4.128,4.13132,4.12398,4.13132,4880000.0
2009-08-10 19:04:00,4.12698,4.13067,4.12065,4.13064,6380000.0
2009-08-10 19:05:00,4.13041,4.13065,4.11912,4.13065,8260000.0
2009-08-10 19:06:00,4.12482,4.12838,4.11879,4.12838,9770000.0
2009-08-10 19:07:00,4.12992,4.13035,4.11948,4.12306,9010000.0
2009-08-10 19:08:00,4.12858,4.12932,4.11833,4.12899,5250000.0
2009-08-10 19:09:00,4.12453,4.13218,4.12173,4.1259,6750000.0
2009-08-10 19:10:00,4.12745,4.13166,4.12237,4.13143,6380000.0
2009-08-10 19:11:00,4.12737,4.13262,4.12399,4.1286,7880000.0
2009-08-10 19:12:00,4.12934,4.12977,4.12636,4.12803,5250000.0
2009-08-10 19:13:00,4.12664,4.13249,4.12243,4.12243,9760000.0
2009-08-10 19:14:00,4.131,4.1311,4.12708,4.1311,5250000.0
2009-08-10 19:15:00,4.13085,4.1314,4.1253,4.13101,6760000.0
2009-08-10 19:16:00,4.13015,4.13069,4.12372,4.1289,7130000.0
2009-08-10 19:17:00,4.12822,4.13095,4.12502,4.12502,7500000.0
2009-08-10 19:18:00,4.12926,4.13031,4.12397,4.13031,6380000.0
2009-08-10 19:19:00,4.12489,4.128,4.11708,4.12341,4890000.0
2009-08-10 19:20:00,4.12784,4.1291,4.11878,4.12817,7510000.0
2009-08-10 19:21:00,4.12699,4.12807,4.12481,4.12481,6010000.0
2009-08-10 19:22:00,4.12718,4.12881,4.1228,4.12735,7510000.0
2009-08-10 19:23:00,4.1278,4.13025,4.12336,4.12597,6760000.0
2009-08-10 19:24:00,4.12445,4.12951,4.11992,4.12951,7880000.0
2009-08-10 19:25:00,4.12683,4.13105,4.11983,4.12517,10130000.0
2009-08-10 19:26:00,4.12632,4.12909,4.1213,4.1213,7510000.0
2009-08-10 19:27:00,4.12392,4.13041,4.12186,4.13041,8630000.0
2009-08-10 19:28:00,4.12574,4.1312,4.11979,4.1312,10500000.0
2009-08-10 19:29:00,4.1309,4.1309,4.11713,4.12636,6000000.0
2009-08-10 19:30:00,4.1257,4.12895,4.11609,4.12547,10130000.0
2009-08-10 19:31:00,4.1306,4.1306,4.11965,4.12815,9010000.0
2009-08-10 19:32:00,4.12829,4.12876,4.12099,4.12262,10130000.0
2009-08-10 19:33:00,4.11716,4.1294,4.11716,4.12824,6750000.0
2009-08-10 19:34:00,4.12994,4.12994,4.11804,4.12894,9750000.0
2009-08-10 19:35:00,4.12727,4.12874,4.11754,4.12398,7130000.0
2009-08-10 19:36:00,4.1195,4.12714,4.11109,4.12714,4880000.0
2009-08-10 19:37:00,4.12411,4.12747,4.11865,4.11865,5250000.0
2009-08-10 19:38:00,4.11648,4.12276,4.11486,4.11851,7130000.0
2009-08-10 19:39:00,4.11909,4.12306,4.11456,4.1167,6760000.0
2009-08-10 19:40:00,4.12013,4.12228,4.10979,4.12188,8630000.0
2009-08-10 19:41:00,4.1218,4.1218,4.11215,4.11901,7880000.0
2009-08-10 19:42:00,4.11818,4.11877,4.11283,4.11663,4880000.0
2009-08-10 19:43:00,4.11723,4.11849,4.10825,4.10825,6750000.0
2009-08-10 19:44:00,4.11713,4.11794,4.11105,4.11794,5640000.0
2009-08-10 19:45:00,4.11389,4.11849,4.1092,4.11704,11630000.0
2009-08-10 19:46:00,4.11135,4.11697,4.10773,4.11697,4880000.0
2009-08-10 19:47:00,4.10867,4.12005,4.10526,4.11747,8250000.0
2009-08-10 19:48:00,4.12037,4.12236,4.11769,4.11769,4500000.0
2009-08-10 19:49:00,4.12178,4.12196,4.11304,4.11402,4510000.0
2009-08-10 19:50:00,4.11736,4.12075,4.11217,4.11627,7500000.0
2009-08-10 19:51:00,4.11758,4.12175,4.11319,4.12121,4500000.0
2009-08-10 19:52:00,4.12018,4.12224,4.11566,4.12135,4880000.0
2009-08-10 19:53:00,4.12283,4.12376,4.11437,4.12189,7500000.0
2009-08-10 19:54:00,4.12235,4.12235,4.1093,4.11596,8640000.0
2009-08-10 19:55:00,4.11933,4.11933,4.11402,4.11799,5260000.0
2009-08-10 19:56:00,4.115,4.12031,4.1086,4.11376,8270000.0
2009-08-10 19:57:00,4.11963,4.1216,4.11194,4.11708,5250000.0
2009-08-10 19:58:00,4.11536,4.12117,4.11506,4.12021,9000000.0
2009-08-10 19:59:00,4.1188,4.12036,4.1152,4.11672,10130000.0
2009-08-10 20:00:00,4.11499,4.12153,4.10981,4.12017,6380000.0
2009-08-10 20:01:00,4.11409,4.11778,4.11067,4.11778,4510000.0
2009-08-10 20:02:00,4.11479,4.12156,4.11417,4.11702,7500000.0
2009-08-10 20:03:00,4.11936,4.12172,4.11202,4.11202,7880000.0
2009-08-10 20:04:00,4.12027,4.12121,4.11078,4.12082,8640000.0
2009-08-10 20:05:00,4.1169,4.12341,4.11243,4.12158,9750000.0
2009-08-10 20:06:00,4.1203,4.12397,4.11362,4.11611,9000000.0
2009-08-10 20:07:00,4.11768,4.1229,4.1121,4.12074,7510000.0
2009-08-10 20:08:00,4.11927,4.12044,4.11167,4.11167,5260000.0
2009-08-10 20:09:00,4.11489,4.11969,4.10933,4.11878,5640000.0
2009-08-10 20:10:00,4.11531,4.12012,4.11201,4.11449,7500000.0
2009-08-10 20:11:00,4.11783,4.11783,4.10795,4.11445,8630000.0
2009-08-10 20:12:00,4.11423,4.11751,4.1138,4.11627,5250000.0
2009-08-10 20:13:00,4.11967,4.12083,4.11162,4.12004,7130000.0
2009-08-10 20:14:00,4.11993,4.12112,4.11101,4.1209,5630000.0
2009-08-10 20:15:00,4.11412,4.12645,4.11412,4.11811,8630000.0
2009-08-10 20:16:00,4.12058,4.12108,4.11673,4.11984,7500000.0
2009-08-10 20:17:00,4.12169,4.12169,4.11329,4.11329,7130000.0
2009-08-10 20:18:00,4.11772,4.12075,4.11136,4.12075,5630000.0
2009-08-10 20:19:00,4.1182,4.12285,4.11567,4.12155,7130000.0
2009-08-10 20:20:00,4.12239,4.1227,4.1141,4.12033,11260000.0
2009-08-10 20:21:00,4.12095,4.12254,4.11773,4.12124,9000000.0
2009-08-10 20:22:00,4.12005,4.12239,4.11381,4.11381,4130000.0
2009-08-10 20:23:00,4.11783,4.12257,4.11092,4.11671,6760000.0
2009-08-10 20:24:00,4.1227,4.12282,4.11599,4.12074,7130000.0
2009-08-10 20:25:00,4.12125,4.12345,4.11325,4.11352,6400000.0
2009-08-10 20:26:00,4.12261,4.12261,4.11089,4.11692,7500000.0
2009-08-10 20:27:00,4.12182,4.12347,4.11765,4.12347,7510000.0
2009-08-10 20:28:00,4.1218,4.12238,4.11258,4.12229,10880000.0
2009-08-10 20:29:00,4.12282,4.12282,4.11506,4.11622,10900000.0
2009-08-10 20:30:00,4.11829,4.12208,4.11497,4.12208,6010000.0
2009-08-10 20:31:00,4.12107,4.12571,4.11495,4.12014,6380000.0
2009-08-10 20:32:00,4.12125,4.12207,4.11465,4.11686,7130000.0
2009-08-10 20:33:00,4.12023,4.12101,4.11116,4.1203,9000000.0
2009-08-10 20:34:00,4.12069,4.12225,4.11162,4.12225,6750000.0
2009-08-10 20:35:00,4.11994,4.12154,4.11302,4.12154,9000000.0
2009-08-10 20:36:00,4.12233,4.12242,4.11015,4.11779,10500000.0
2009-08-10 20:37:00,4.12184,4.12184,4.11678,4.11976,6000000.0
2009-08-10 20:38:00,4.12014,4.12262,4.11327,4.11761,9020000.0
2009-08-10 20:39:00,4.11543,4.12028,4.11155,4.11975,5630000.0
2009-08-10 20:40:00,4.11967,4.12135,4.11533,4.1212,6380000.0
2009-08-10 20:41:00,4.12034,4.12105,4.11432,4.11874,9380000.0
2009-08-10 20:42:00,4.12124,4.12124,4.11065,4.11446,9000000.0
2009-08-10 20:43:00,4.11561,4.12006,4.11382,4.11915,7130000.0
2009-08-10 20:44:00,4.11989,4.11998,4.11648,4.11822,7500000.0
2009-08-10 20:45:00,4.12243,4.12243,4.11515,4.1203,6010000.0
2009-08-10 20:46:00,4.12026,4.12097,4.11572,4.1167,8630000.0
2009-08-10 20:47:00,4.12112,4.1221,4.11218,4.11218,6750000.0
2009-08-10 20:48:00,4.11778,4.12207,4.11573,4.12154,7880000.0
2009-08-10 20:49:00,4.11792,4.12093,4.10971,4.11834,8640000.0
2009-08-10 20:50:00,4.11186,4.1213,4.11098,4.1163,8260000.0
2009-08-10 20:51:00,4.12061,4.12475,4.11369,4.12078,6380000.0
2009-08-10 20:52:00,4.11362,4.12006,4.11362,4.11467,9770000.0
2009-08-10 20:53:00,4.12054,4.12054,4.11107,4.11107,6020000.0
2009-08-10 20:54:00,4.11294,4.11953,4.11101,4.11508,9010000.0
2009-08-10 20:55:00,4.11804,4.12049,4.11696,4.12023,4510000.0
2009-08-10 20:56:00,4.11956,4.12172,4.11029,4.1179,12380000.0
2009-08-10 20:57:00,4.11887,4.12009,4.11544,4.12009,6010000.0
2009-08-10 20:58:00,4.11569,4.1207,4.11402,4.11999,6010000.0
2009-08-10 20:59:00,4.1169,4.12209,4.1169,4.11752,6750000.0
2009-08-10 21:00:00,4.11782,4.12386,4.11584,4.12132,7140000.0
2009-08-10 21:01:00,4.1217,4.1217,4.11253,4.12059,7130000.0
2009-08-10 21:02:00,4.12159,4.12159,4.11576,4.12093,6750000.0
2009-08-10 21:03:00,4.1149,4.11871,4.10744,4.11558,6760000.0
2009-08-10 21:04:00,4.12081,4.12283,4.11151,4.1117,9000000.0
2009-08-10 21:05:00,4.11765,4.12015,4.11385,4.11401,9750000.0
2009-08-10 21:06:00,4.11794,4.12035,4.11438,4.12035,5630000.0
2009-08-10 21:07:00,4.11576,4.11902,4.10875,4.11536,6380000.0
2009-08-10 21:08:00,4.11846,4.12065,4.11678,4.11678,9010000.0
2009-08-10 21:09:00,4.11383,4.11834,4.11307,4.11834,6760000.0
2009-08-10 21:10:00,4.11518,4.11853,4.11323,4.11596,5250000.0
2009-08-10 21:11:00,4.11737,4.11854,4.11198,4.11832,5250000.0
2009-08-10 21:12:00,4.1187,4.1187,4.1087,4.11866,9000000.0
2009-08-10 21:13:00,4.11813,4.11954,4.11622,4.11709,4880000.0
2009-08-10 21:14:00,4.11859,4.11909,4.11363,4.11869,4510000.0
2009-08-10 21:15:00,4.11478,4.11934,4.11221,4.11864,6000000.0
2009-08-10 21:16:00,4.11754,4.12148,4.1105,4.11921,6750000.0
2009-08-10 21:17:00,4.10909,4.11817,4.10668,4.11617,7130000.0
2009-08-10 21:18:00,4.11032,4.11973,4.11032,4.11775,9390000.0
2009-08-10 21:19:00,4.11362,4.12008,4.11362,4.11457,6000000.0
2009-08-10 21:20:00,4.11489,4.11962,4.11489,4.11962,4130000.0
2009-08-10 21:21:00,4.11853,4.11853,4.10822,4.11848,6390000.0
2009-08-10 21:22:00,4.11701,4.11799,4.11385,4.11732,7510000.0
2009-08-10 21:23:00,4.11827,4.1207,4.11227,4.11328,5260000.0
2009-08-10 21:24:00,4.11615,4.11762,4.10756,4.11177,7510000.0
2009-08-10 21:25:00,4.10667,4.116,4.10667,4.11443,6000000.0
2009-08-10 21:26:00,4.11719,4.11971,4.115,4.11971,6760000.0
2009-08-10 21:27:00,4.11799,4.11889,4.10794,4.10794,5630000.0
2009-08-10 21:28:00,4.11377,4.11945,4.11107,4.11232,7510000.0
2009-08-10 21:29:00,4.11756,4.12044,4.11468,4.11784,8250000.0
2009-08-10 21:30:00,4.11859,4.11869,4.10782,4.11136,9390000.0
2009-08-10 21:31:00,4.11308,4.12099,4.11012,4.11846,9010000.0
2009-08-10 21:32:00,4.11149,4.12043,4.11149,4.11836,4880000.0
2009-08-10 21:33:00,4.1185,4.11914,4.11015,4.11727,7880000.0
2009-08-10 21:34:00,4.11781,4.11781,4.11201,4.11445,5250000.0
2009-08-10 21:35:00,4.11745,4.11948,4.11379,4.11878,6750000.0
2009-08-10 21:36:00,4.11887,4.12104,4.11282,4.11282,7890000.0
2009-08-10 21:37:00,4.11636,4.11642,4.10595,4.1147,6400000.0
2009-08-10 21:38:00,4.11696,4.1178,4.11177,4.11766,6750000.0
2009-08-10 21:39:00,4.11497,4.11933,4.10957,4.11379,7510000.0
2009-08-10 21:40:00,4.11299,4.1176,4.11071,4.11689,4510000.0
2009-08-10 21:41:00,4.1147,4.11802,4.11223,4.11333,8640000.0
2009-08-10 21:42:00,4.11472,4.12006,4.10959,4.10959,6750000.0
2009-08-10 21:43:00,4.11783,4.11969,4.1138,4.11928,6380000.0
2009-08-10 21:44:00,4.11359,4.11803,4.10869,4.11342,7140000.0
2009-08-10 21:45:00,4.11838,4.11861,4.11314,4.11314,3750000.0
2009-08-10 21:46:00,4.11413,4.11953,4.10809,4.11675,10890000.0
2009-08-10 21:47:00,4.11675,4.11751,4.11046,4.11046,6750000.0
2009-08-10 21:48:00,4.11259,4.11533,4.10826,4.1085,6010000.0
2009-08-10 21:49:00,4.11194,4.11953,4.11194,4.11803,6010000.0
2009-08-10 21:50:00,4.11669,4.11851,4.11256,4.11663,5630000.0
2009-08-10 21:51:00,4.11375,4.11838,4.1119,4.11751,7140000.0
2009-08-10 21:52:00,4.11795,4.11803,4.11317,4.11585,6760000.0
2009-08-10 21:53:00,4.11742,4.11851,4.11106,4.11106,6380000.0
2009-08-10 21:54:00,4.11276,4.11599,4.10826,4.10826,6390000.0
2009-08-10 21:55:00,4.11877,4.11964,4.11368,4.11667,10890000.0
2009-08-10 21:56:00,4.1181,4.11873,4.1095,4.11846,6750000.0
2009-08-10 21:57:00,4.11175,4.11734,4.10755,4.11734,6000000.0
2009-08-10 21:58:00,4.10851,4.11865,4.10851,4.11749,6380000.0
2009-08-10 21:59:00,4.11783,4.11842,4.10804,4.1179,12010000.0
2009-08-10 22:00:00,4.11883,4.11883,4.11415,4.11641,8630000.0
2009-08-10 22:01:00,4.11289,4.11714,4.11159,4.11604,6380000.0
2009-08-10 22:02:00,4.11748,4.11851,4.11229,4.11646,6750000.0
2009-08-10 22:03:00,4.11964,4.11964,4.10844,4.11797,5250000.0
2009-08-10 22:04:00,4.11741,4.11778,4.11603,4.11737,8630000.0
2009-08-10 22:05:00,4.11535,4.11993,4.10857,4.11898,5270000.0
2009-08-10 22:06:00,4.11603,4.11603,4.10649,4.11388,5630000.0
2009-08-10 22:07:00,4.10907,4.11874,4.10907,4.11429,7130000.0
2009-08-10 22:08:00,4.11573,4.11756,4.10723,4.10723,9000000.0
2009-08-10 22:09:00,4.11341,4.11712,4.10974,4.11653,8270000.0
2009-08-10 22:10:00,4.11698,4.11781,4.11292,4.11781,3010000.0
2009-08-10 22:11:00,4.11511,4.11694,4.1121,4.11331,4880000.0
2009-08-10 22:12:00,4.1125,4.11758,4.1125,4.11723,6750000.0
2009-08-10 22:13:00,4.11343,4.11738,4.10585,4.11738,4130000.0
2009-08-10 22:14:00,4.11285,4.11841,4.10858,4.11788,5250000.0
2009-08-10 22:15:00,4.10953,4.1206,4.10953,4.10989,4880000.0
2009-08-10 22:16:00,4.11853,4.11853,4.10595,4.11709,7140000.0
2009-08-10 22:17:00,4.11037,4.11801,4.1077,4.11616,5260000.0
2009-08-10 22:18:00,4.11301,4.12044,4.10917,4.11656,6390000.0
2009-08-10 22:19:00,4.11352,4.11826,4.10817,4.11705,5260000.0
2009-08-10 22:20:00,4.11303,4.12088,4.10934,4.10934,9760000.0
2009-08-10 22:21:00,4.11444,4.11507,4.10541,4.10966,8250000.0
2009-08-10 22:22:00,4.11512,4.11938,4.10864,4.10882,9010000.0
2009-08-10 22:23:00,4.11279,4.11559,4.10588,4.11505,9770000.0
2009-08-10 22:24:00,4.11466,4.11535,4.10619,4.10619,6390000.0
2009-08-10 22:25:00,4.10522,4.11473,4.10522,4.11473,6000000.0
2009-08-10 22:26:00,4.11377,4.11377,4.10602,4.11129,7130000.0
2009-08-10 22:27:00,4.10625,4.11157,4.10622,4.10633,7130000.0
2009-08-10 22:28:00,4.11205,4.11481,4.10718,4.10718,3760000.0
2009-08-10 22:29:00,4.11117,4.11266,4.10623,4.11266,4130000.0
2009-08-10 22:30:00,4.10467,4.11281,4.10467,4.11173,3380000.0
2009-08-10 22:31:00,4.11346,4.11346,4.10998,4.10998,2250000.0
2009-08-10 22:32:00,4.11228,4.1128,4.10441,4.11217,4880000.0
2009-08-10 22:33:00,4.11357,4.11357,4.10458,4.10458,5250000.0
2009-08-10 22:34:00,4.11314,4.11314,4.10907,4.11072,3750000.0
2009-08-10 22:35:00,4.11224,4.11398,4.10432,4.11023,5630000.0
2009-08-10 22:36:00,4.11183,4.1123,4.10303,4.10964,7880000.0
2009-08-10 22:37:00,4.11428,4.11428,4.10879,4.10879,1500000.0
2009-08-10 22:38:00,4.11251,4.11293,4.10894,4.11261,5630000.0
2009-08-10 22:39:00,4.10656,4.11322,4.10656,4.11322,3750000.0
2009-08-10 22:40:00,4.11358,4.11362,4.10821,4.11223,7890000.0
2009-08-10 22:42:00,4.11348,4.11348,4.11039,4.11155,3380000.0
2009-08-10 22:43:00,4.10507,4.11418,4.10507,4.1053,4130000.0
2009-08-10 22:44:00,4.10405,4.11384,4.09982,4.11182,9010000.0
2009-08-10 22:45:00,4.11188,4.11296,4.10465,4.1126,4890000.0
2009-08-10 22:46:00,4.1126,4.11385,4.09734,4.11126,7510000.0
2009-08-10 22:47:00,4.11324,4.11487,4.10418,4.10418,8630000.0
2009-08-10 22:48:00,4.10641,4.11233,4.1005,4.11233,9390000.0
2009-08-10 22:49:00,4.10888,4.11331,4.10699,4.11255,5250000.0
2009-08-10 22:50:00,4.10339,4.11153,4.09769,4.11153,9380000.0
2009-08-10 22:51:00,4.11399,4.11399,4.10237,4.10747,4510000.0
2009-08-10 22:52:00,4.1025,4.11418,4.1025,4.11418,9020000.0
2009-08-10 22:53:00,4.1125,4.11286,4.10707,4.11249,5640000.0
2009-08-10 22:54:00,4.10962,4.11467,4.10779,4.11187,4130000.0
2009-08-10 22:55:00,4.10511,4.11711,4.10511,4.11322,8640000.0
2009-08-10 22:56:00,4.10366,4.11252,4.10366,4.11099,5250000.0
2009-08-10 22:57:00,4.10009,4.11018,4.10009,4.1088,9010000.0
2009-08-10 22:58:00,4.11274,4.11426,4.10413,4.10413,6770000.0
2009-08-10 22:59:00,4.10721,4.11173,4.10208,4.1065,9380000.0
2009-08-10 23:00:00,4.10612,4.1177,4.10612,4.11534,7140000.0
2009-08-10 23:01:00,4.11258,4.11352,4.10388,4.10823,4510000.0
2009-08-10 23:02:00,4.10232,4.11147,4.10232,4.10988,7890000.0
2009-08-10 23:03:00,4.10801,4.11364,4.10377,4.10377,4890000.0
2009-08-10 23:04:00,4.11351,4.11393,4.10429,4.1089,4500000.0
2009-08-10 23:05:00,4.10911,4.10994,4.10651,4.10651,3750000.0
2009-08-10 23:06:00,4.10162,4.11213,4.10162,4.10929,7880000.0
2009-08-10 23:07:00,4.11003,4.11192,4.10173,4.11192,4500000.0
2009-08-10 23:08:00,4.10382,4.11602,4.10382,4.11228,7880000.0
2009-08-10 23:09:00,4.11051,4.11304,4.11051,4.11304,3760000.0
2009-08-10 23:10:00,4.10868,4.1139,4.10868,4.1139,1500000.0
2009-08-10 23:11:00,4.10228,4.11285,4.10179,4.10534,7510000.0
2009-08-10 23:12:00,4.11166,4.11387,4.10324,4.11306,7880000.0
2009-08-10 23:13:00,4.10362,4.11302,4.10362,4.10859,8640000.0
2009-08-10 23:14:00,4.10723,4.11226,4.1035,4.1035,8630000.0
2009-08-10 23:15:00,4.1074,4.11643,4.1053,4.11402,6390000.0
2009-08-10 23:16:00,4.10624,4.11322,4.10624,4.11322,6760000.0
2009-08-10 23:17:00,4.11292,4.11413,4.10859,4.10899,4880000.0
2009-08-10 23:18:00,4.11206,4.1124,4.10204,4.1124,4510000.0
2009-08-10 23:19:00,4.11196,4.11331,4.10383,4.10383,7130000.0
2009-08-10 23:20:00,4.10313,4.11217,4.10313,4.11117,6750000.0
2009-08-10 23:21:00,4.11089,4.11286,4.10638,4.10979,5250000.0
2009-08-10 23:23:00,4.11208,4.11228,4.10615,4.11228,7130000.0
2009-08-10 23:24:00,4.1058,4.11317,4.1013,4.11317,9010000.0
2009-08-10 23:25:00,4.1115,4.1115,4.10227,4.10708,5630000.0
2009-08-10 23:26:00,4.10253,4.11283,4.10253,4.10998,9760000.0
2009-08-10 23:27:00,4.11259,4.11259,4.10732,4.10732,3750000.0
2009-08-10 23:28:00,4.1125,4.1125,4.10301,4.11149,6380000.0
2009-08-10 23:29:00,4.10256,4.11314,4.10256,4.10751,10890000.0
2009-08-10 23:30:00,4.10808,4.11217,4.10665,4.11217,1880000.0
2009-08-10 23:31:00,4.10386,4.11367,4.10386,4.11331,12380000.0
2009-08-10 23:32:00,4.11003,4.11147,4.10229,4.10754,4500000.0
2009-08-10 23:33:00,4.10989,4.11238,4.10321,4.10329,12020000.0
2009-08-10 23:34:00,4.11136,4.1131,4.10746,4.11302,3770000.0
2009-08-10 23:35:00,4.10439,4.11623,4.10391,4.11242,10140000.0
2009-08-10 23:36:00,4.10068,4.11291,4.10068,4.11244,5250000.0
2009-08-10 23:37:00,4.11221,4.11278,4.10785,4.10817,5640000.0
2009-08-10 23:38:00,4.10267,4.11244,4.10267,4.10622,7140000.0
2009-08-10 23:39:00,4.11156,4.11268,4.10581,4.10947,9760000.0
2009-08-10 23:40:00,4.11289,4.11296,4.10828,4.11296,6750000.0
2009-08-10 23:41:00,4.11161,4.11279,4.10482,4.1089,7510000.0
2009-08-10 23:42:00,4.10171,4.11457,4.10171,4.1115,6010000.0
2009-08-10 23:43:00,4.11244,4.11272,4.10217,4.10217,4130000.0
2009-08-10 23:44:00,4.10933,4.11319,4.10246,4.11211,10880000.0
2009-08-10 23:45:00,4.11202,4.11202,4.10316,4.11114,3380000.0
2009-08-10 23:46:00,4.1088,4.11345,4.10698,4.10812,4880000.0
2009-08-10 23:47:00,4.10986,4.11376,4.106,4.11094,6010000.0
2009-08-10 23:48:00,4.10831,4.11477,4.10514,4.11278,5250000.0
2009-08-10 23:49:00,4.11338,4.11403,4.10787,4.11067,3010000.0
2009-08-10 23:50:00,4.10732,4.11181,4.10229,4.10652,6010000.0
2009-08-10 23:51:00,4.11256,4.11401,4.10505,4.10764,7880000.0
2009-08-10 23:52:00,4.10901,4.11146,4.10628,4.11146,3380000.0
2009-08-10 23:53:00,4.11265,4.11452,4.1096,4.11318,4130000.0
2009-08-10 23:54:00,4.11197,4.11292,4.10915,4.11,4510000.0
2009-08-10 23:55:00,4.11315,4.11315,4.10114,4.11153,4880000.0
2009-08-10 23:56:00,4.11438,4.11469,4.10403,4.11187,8250000.0
2009-08-10 23:57:00,4.11287,4.11287,4.10738,4.10786,4500000.0
2009-08-10 23:58:00,4.11293,4.1134,4.10428,4.10428,3760000.0
2009-08-10 23:59:00,4.10492,4.11856,4.10492,4.11431,10130000.0
2009-08-11 00:00:00,4.11363,4.11363,4.10749,4.11335,4880000.0
2009-08-11 00:01:00,4.11243,4.11243,4.10191,4.10547,6750000.0
2009-08-11 00:02:00,4.11016,4.11273,4.10253,4.11273,6750000.0
2009-08-11 00:03:00,4.10664,4.11132,4.10199,4.10486,6380000.0
2009-08-11 00:04:00,4.11337,4.11412,4.10392,4.11338,5630000.0
2009-08-11 00:05:00,4.11204,4.11298,4.10188,4.10634,10510000.0
2009-08-11 00:06:00,4.10216,4.11181,4.10216,4.10833,7880000.0
2009-08-11 00:07:00,4.11016,4.12169,4.10593,4.10837,9770000.0
2009-08-11 00:08:00,4.1132,4.11482,4.10413,4.10928,14260000.0
2009-08-11 00:09:00,4.10667,4.11224,4.10216,4.10216,3760000.0
2009-08-11 00:10:00,4.10704,4.11349,4.10395,4.10804,9030000.0
2009-08-11 00:11:00,4.10884,4.11247,4.10219,4.10887,11260000.0
2009-08-11 00:12:00,4.10231,4.11259,4.10227,4.1102,5260000.0
2009-08-11 00:13:00,4.10739,4.11393,4.10383,4.10383,11260000.0
2009-08-11 00:14:00,4.112,4.1133,4.10384,4.1124,9380000.0
2009-08-11 00:15:00,4.11284,4.11284,4.10308,4.11055,3380000.0
2009-08-11 00:16:00,4.1133,4.1133,4.10092,4.10616,14250000.0
2009-08-11 00:17:00,4.10837,4.11377,4.10222,4.11377,16150000.0
2009-08-11 00:18:00,4.11296,4.11347,4.10366,4.11129,14260000.0
2009-08-11 00:19:00,4.11223,4.11427,4.10283,4.10283,13880000.0
2009-08-11 00:20:00,4.10917,4.11421,4.1057,4.11237,5260000.0
2009-08-11 00:21:00,4.1025,4.11332,4.1025,4.10849,6010000.0
2009-08-11 00:22:00,4.11295,4.11305,4.10757,4.11304,7150000.0
2009-08-11 00:23:00,4.11217,4.11546,4.10547,4.11405,9760000.0
2009-08-11 00:24:00,4.10997,4.11508,4.10869,4.10987,6380000.0
2009-08-11 00:25:00,4.11303,4.11303,4.1009,4.11052,7140000.0
2009-08-11 00:26:00,4.10426,4.11785,4.10426,4.11469,8250000.0
2009-08-11 00:28:00,4.10826,4.11366,4.10826,4.11142,6000000.0
2009-08-11 00:29:00,4.10923,4.11449,4.1087,4.11289,8630000.0
2009-08-11 00:30:00,4.11451,4.11451,4.10605,4.11304,4880000.0
2009-08-11 00:31:00,4.1116,4.1116,4.10623,4.11022,5630000.0
2009-08-11 00:32:00,4.10489,4.11766,4.10489,4.114,7130000.0
2009-08-11 00:33:00,4.11338,4.11338,4.10591,4.10664,6380000.0
2009-08-11 00:34:00,4.10949,4.11364,4.10482,4.10883,8630000.0
2009-08-11 00:35:00,4.11282,4.11305,4.10255,4.11305,7130000.0
2009-08-11 00:36:00,4.11329,4.11581,4.10397,4.11209,8260000.0
2009-08-11 00:37:00,4.10964,4.11204,4.10099,4.10377,5630000.0
2009-08-11 00:38:00,4.10781,4.11288,4.10303,4.1104,8260000.0
2009-08-11 00:39:00,4.11224,4.11413,4.10448,4.11319,9000000.0
2009-08-11 00:40:00,4.1093,4.1093,4.09811,4.10119,8630000.0
2009-08-11 00:41:00,4.10424,4.11378,4.10424,4.1081,6760000.0
2009-08-11 00:42:00,4.11286,4.11443,4.10583,4.10798,7510000.0
2009-08-11 00:43:00,4.10432,4.11372,4.10432,4.10929,12000000.0
2009-08-11 00:44:00,4.10769,4.11221,4.09837,4.11169,7880000.0
2009-08-11 00:45:00,4.11118,4.11457,4.10577,4.11112,10510000.0
2009-08-11 00:46:00,4.11425,4.11425,4.11243,4.11281,3000000.0
2009-08-11 00:47:00,4.10348,4.11383,4.10348,4.10454,3750000.0
2009-08-11 00:48:00,4.1121,4.1121,4.10356,4.107,4500000.0
2009-08-11 00:49:00,4.10542,4.11444,4.10489,4.11139,6010000.0
2009-08-11 00:50:00,4.11248,4.11299,4.10981,4.11243,4510000.0
2009-08-11 00:51:00,4.11429,4.11429,4.10935,4.11114,4500000.0
2009-08-11 00:52:00,4.11199,4.11317,4.10745,4.10755,7880000.0
2009-08-11 00:53:00,4.10564,4.1144,4.10564,4.11336,4500000.0
2009-08-11 00:54:00,4.11094,4.1118,4.10695,4.1118,3380000.0
2009-08-11 00:55:00,4.11067,4.11268,4.10631,4.11243,6760000.0
2009-08-11 00:56:00,4.11089,4.11162,4.11089,4.11162,1500000.0
2009-08-11 00:57:00,4.10965,4.11442,4.10965,4.11184,6000000.0
2009-08-11 00:58:00,4.11286,4.11383,4.10158,4.11319,6010000.0
2009-08-11 00:59:00,4.10242,4.11186,4.10242,4.11182,7880000.0
2009-08-11 01:00:00,4.11097,4.11425,4.10956,4.11397,6000000.0
2009-08-11 01:01:00,4.11333,4.11333,4.10495,4.10756,6750000.0
2009-08-11 01:02:00,4.11247,4.11247,4.09962,4.11037,5250000.0
2009-08-11 01:03:00,4.11233,4.11233,4.10401,4.11006,2250000.0
2009-08-11 01:04:00,4.11226,4.11226,4.11067,4.11067,1500000.0
2009-08-11 01:05:00,4.10637,4.11497,4.10553,4.11282,4880000.0
2009-08-11 01:06:00,4.1054,4.11272,4.1054,4.11272,6010000.0
2009-08-11 01:07:00,4.11335,4.11458,4.10745,4.11234,7500000.0
2009-08-11 01:08:00,4.11266,4.11266,4.10021,4.11007,6000000.0
2009-08-11 01:09:00,4.11257,4.11257,4.10195,4.10726,6000000.0
2009-08-11 01:10:00,4.10802,4.11335,4.10707,4.1082,7880000.0
2009-08-11 01:11:00,4.11075,4.11075,4.10838,4.10838,1500000.0
2009-08-11 01:12:00,4.11202,4.11285,4.10803,4.10957,4880000.0
2009-08-11 01:13:00,4.11031,4.11216,4.10591,4.10644,4500000.0
2009-08-11 01:14:00,4.1034,4.11306,4.1034,4.11306,6380000.0
2009-08-11 01:15:00,4.11295,4.11299,4.10733,4.11299,4130000.0
2009-08-11 01:16:00,4.11373,4.11373,4.11068,4.11068,2250000.0
2009-08-11 01:18:00,4.10829,4.11228,4.10752,4.10752,4880000.0
2009-08-11 01:19:00,4.10948,4.11376,4.10907,4.11369,3380000.0
2009-08-11 01:20:00,4.10289,4.1156,4.10289,4.10802,4890000.0
2009-08-11 01:21:00,4.10967,4.11594,4.10605,4.11345,6000000.0
2009-08-11 01:22:00,4.11312,4.11312,4.10371,4.11199,7500000.0
2009-08-11 01:23:00,4.1091,4.11277,4.10748,4.111,5630000.0
2009-08-11 01:24:00,4.10747,4.11181,4.10578,4.10922,4500000.0
2009-08-11 01:25:00,4.11037,4.11454,4.10595,4.10729,7130000.0
2009-08-11 01:26:00,4.10364,4.11264,4.10364,4.11229,5640000.0
2009-08-11 01:27:00,4.10946,4.11472,4.10775,4.11219,10500000.0
2009-08-11 01:28:00,4.11052,4.11236,4.09965,4.1109,8250000.0
2009-08-11 01:29:00,4.10232,4.11261,4.10232,4.11008,10900000.0
2009-08-11 01:30:00,4.11363,4.11378,4.10815,4.11339,5630000.0
2009-08-11 01:32:00,4.11301,4.11315,4.10601,4.10779,3760000.0
2009-08-11 01:33:00,4.11162,4.11162,4.1014,4.1014,3380000.0
2009-08-11 01:34:00,4.11277,4.11521,4.10455,4.11148,4500000.0
2009-08-11 01:35:00,4.10974,4.1157,4.1096,4.11176,7130000.0
2009-08-11 01:36:00,4.11316,4.11316,4.10604,4.10604,3750000.0
2009-08-11 01:37:00,4.10742,4.11396,4.1068,4.11198,5260000.0
2009-08-11 01:38:00,4.11304,4.11394,4.11172,4.1135,5260000.0
2009-08-11 01:39:00,4.10793,4.11411,4.10527,4.10527,6750000.0
2009-08-11 01:40:00,4.11406,4.11429,4.10179,4.11313,7880000.0
2009-08-11 01:41:00,4.11339,4.11339,4.10447,4.10626,6380000.0
2009-08-11 01:42:00,4.10359,4.11276,4.10359,4.11275,5250000.0
2009-08-11 01:43:00,4.11286,4.11314,4.10251,4.10959,4880000.0
2009-08-11 01:44:00,4.10591,4.11557,4.10591,4.11462,7500000.0
2009-08-11 01:45:00,4.11297,4.11301,4.10723,4.10723,4880000.0
2009-08-11 01:46:00,4.10096,4.10896,4.09778,4.09778,6000000.0
2009-08-11 01:47:00,4.11191,4.11344,4.11187,4.11298,4130000.0
2009-08-11 01:48:00,4.1124,4.11338,4.10612,4.11338,3760000.0
2009-08-11 01:49:00,4.11067,4.11466,4.10908,4.11449,3000000.0
2009-08-11 01:50:00,4.10781,4.11378,4.10781,4.10944,6750000.0
2009-08-11 01:51:00,4.10769,4.1133,4.10769,4.11281,7880000.0
2009-08-11 01:52:00,4.11292,4.11292,4.10836,4.11058,6000000.0
2009-08-11 01:53:00,4.11234,4.11307,4.10304,4.1121,8250000.0
2009-08-11 01:54:00,4.11108,4.11315,4.10676,4.11044,6000000.0
2009-08-11 01:55:00,4.11163,4.11286,4.10356,4.11219,7880000.0
2009-08-11 01:57:00,4.10921,4.11373,4.10143,4.11129,16880000.0
2009-08-11 01:58:00,4.11325,4.11403,4.10886,4.10886,4510000.0
2009-08-11 02:01:00,4.10776,4.11355,4.10776,4.11271,5630000.0
2009-08-11 02:02:00,4.10912,4.11486,4.10566,4.10908,4510000.0
2009-08-11 02:03:00,4.11185,4.11359,4.10846,4.10971,7520000.0
2009-08-11 02:04:00,4.11103,4.11257,4.10237,4.11257,3760000.0
2009-08-11 02:05:00,4.11226,4.11341,4.10083,4.11341,4500000.0
2009-08-11 02:06:00,4.10788,4.11363,4.10788,4.11239,4880000.0
2009-08-11 02:07:00,4.11248,4.11385,4.10091,4.11306,7130000.0
2009-08-11 02:08:00,4.11225,4.11364,4.10811,4.11364,4510000.0
2009-08-11 02:09:00,4.11341,4.11341,4.10607,4.11031,6010000.0
2009-08-11 02:10:00,4.11265,4.11393,4.10437,4.10836,3760000.0
2009-08-11 02:11:00,4.11124,4.11183,4.10243,4.11006,5250000.0
2009-08-11 02:12:00,4.10911,4.11458,4.10753,4.10946,5260000.0
2009-08-11 02:13:00,4.11037,4.11241,4.10376,4.11133,5250000.0
2009-08-11 02:14:00,4.10268,4.11349,4.10268,4.11185,22920000.0
2009-08-11 02:15:00,4.11427,4.11427,4.10343,4.10676,5630000.0
2009-08-11 02:16:00,4.11272,4.11308,4.10281,4.10729,6000000.0
2009-08-11 02:17:00,4.11249,4.11251,4.10723,4.11053,4510000.0
2009-08-11 02:18:00,4.10566,4.11453,4.10391,4.1136,6000000.0
2009-08-11 02:19:00,4.11286,4.11326,4.10812,4.11233,6000000.0
2009-08-11 02:20:00,4.11236,4.11236,4.10242,4.10718,6380000.0
2009-08-11 02:21:00,4.11184,4.11281,4.10291,4.11178,7130000.0
2009-08-11 02:22:00,4.11151,4.11336,4.10653,4.10653,8260000.0
2009-08-11 02:23:00,4.11343,4.11412,4.10505,4.11048,4500000.0
2009-08-11 02:24:00,4.10775,4.11308,4.1068,4.11245,5250000.0
2009-08-11 02:25:00,4.10819,4.11555,4.10593,4.11308,9760000.0
2009-08-11 02:26:00,4.1104,4.11191,4.10623,4.1099,4880000.0
2009-08-11 02:27:00,4.10795,4.11079,4.10345,4.10961,6000000.0
2009-08-11 02:28:00,4.1042,4.1134,4.1042,4.11335,4880000.0
2009-08-11 02:29:00,4.11079,4.11258,4.10557,4.11201,11270000.0
2009-08-11 02:30:00,4.11324,4.11324,4.10754,4.10754,6010000.0
2009-08-11 02:31:00,4.10672,4.11136,4.10672,4.11136,4880000.0
2009-08-11 02:32:00,4.11241,4.11275,4.11015,4.11272,4880000.0
2009-08-11 02:33:00,4.10991,4.11312,4.10386,4.11084,7510000.0
2009-08-11 02:34:00,4.1104,4.11287,4.10251,4.10669,4880000.0
2009-08-11 02:35:00,4.11275,4.11346,4.10249,4.11346,4890000.0
2009-08-11 02:36:00,4.11246,4.11327,4.10228,4.11277,6010000.0
2009-08-11 02:37:00,4.11205,4.11391,4.10845,4.10845,6000000.0
2009-08-11 02:38:00,4.10829,4.11307,4.10269,4.11065,7880000.0
2009-08-11 02:39:00,4.11187,4.11221,4.10291,4.10291,3750000.0
2009-08-11 02:40:00,4.11182,4.11331,4.1041,4.10977,5630000.0
2009-08-11 02:41:00,4.11138,4.11267,4.1026,4.10811,5630000.0
2009-08-11 02:42:00,4.10845,4.11414,4.10799,4.10883,6760000.0
2009-08-11 02:43:00,4.11375,4.11375,4.10756,4.10849,4130000.0
2009-08-11 02:44:00,4.11185,4.1134,4.10284,4.10284,4130000.0
2009-08-11 02:45:00,4.1077,4.11677,4.10422,4.11279,10510000.0
2009-08-11 02:46:00,4.11126,4.11141,4.10688,4.10688,6000000.0
2009-08-11 02:47:00,4.11234,4.1126,4.10321,4.10333,10140000.0
2009-08-11 02:48:00,4.10892,4.11277,4.10092,4.11183,11630000.0
2009-08-11 02:49:00,4.11276,4.11276,4.10634,4.11135,5630000.0
2009-08-11 02:50:00,4.1052,4.11877,4.1052,4.1094,5250000.0
2009-08-11 02:51:00,4.10981,4.11444,4.10379,4.10379,7880000.0
2009-08-11 02:52:00,4.11205,4.11566,4.10693,4.11329,5250000.0
2009-08-11 02:53:00,4.11287,4.11371,4.10195,4.1087,4510000.0
2009-08-11 02:54:00,4.11243,4.11443,4.1062,4.11274,7500000.0
2009-08-11 02:55:00,4.1113,4.11187,4.1005,4.11176,6760000.0
2009-08-11 02:56:00,4.11189,4.1134,4.10075,4.1134,7880000.0
2009-08-11 02:57:00,4.1093,4.11493,4.1076,4.11183,9390000.0
2009-08-11 02:58:00,4.11226,4.11226,4.10678,4.11216,4130000.0
2009-08-11 02:59:00,4.10979,4.11524,4.10471,4.112,14640000.0
2009-08-11 03:00:00,4.11341,4.11344,4.10591,4.11152,7880000.0
2009-08-11 03:01:00,4.10872,4.11244,4.10752,4.11244,7880000.0
2009-08-11 03:02:00,4.11181,4.11354,4.10421,4.11326,5630000.0
2009-08-11 03:03:00,4.10657,4.11132,4.10657,4.11117,6010000.0
2009-08-11 03:04:00,4.11293,4.11293,4.10489,4.10759,5630000.0
2009-08-11 03:05:00,4.10393,4.11164,4.10393,4.10635,7890000.0
2009-08-11 03:06:00,4.10965,4.11249,4.10178,4.10644,5630000.0
2009-08-11 03:07:00,4.10783,4.11537,4.10783,4.11146,4130000.0
2009-08-11 03:08:00,4.10448,4.11131,4.10448,4.10769,3380000.0
2009-08-11 03:09:00,4.10758,4.11335,4.10422,4.11259,5250000.0
2009-08-11 03:10:00,4.11073,4.1125,4.10641,4.1125,8250000.0
2009-08-11 03:11:00,4.11215,4.11355,4.10229,4.10844,7130000.0
2009-08-11 03:12:00,4.11095,4.11271,4.11034,4.11034,6380000.0
2009-08-11 03:13:00,4.11391,4.11391,4.10845,4.1114,3000000.0
2009-08-11 03:14:00,4.10909,4.11504,4.10454,4.10454,9390000.0
2009-08-11 03:15:00,4.11268,4.11305,4.1041,4.10717,5630000.0
2009-08-11 03:16:00,4.11047,4.1135,4.10856,4.11174,3760000.0
2009-08-11 03:17:00,4.10836,4.11355,4.10769,4.11355,4130000.0
2009-08-11 03:18:00,4.1118,4.11392,4.10406,4.1129,4140000.0
2009-08-11 03:19:00,4.11091,4.11311,4.10748,4.11311,6760000.0
2009-08-11 03:20:00,4.11365,4.11375,4.10377,4.11118,5260000.0
2009-08-11 03:21:00,4.11322,4.11322,4.10277,4.10971,6000000.0
2009-08-11 03:22:00,4.10236,4.11289,4.10236,4.11063,8630000.0
2009-08-11 03:23:00,4.11084,4.11356,4.10357,4.11236,7890000.0
2009-08-11 03:24:00,4.11327,4.11422,4.10834,4.11268,7140000.0
2009-08-11 03:25:00,4.11029,4.1135,4.10373,4.11321,7500000.0
2009-08-11 03:26:00,4.10817,4.11485,4.1045,4.11322,6380000.0
2009-08-11 03:27:00,4.11227,4.11358,4.11041,4.11221,6380000.0
2009-08-11 03:28:00,4.11305,4.11305,4.10789,4.11217,4500000.0
2009-08-11 03:29:00,4.11358,4.1142,4.10512,4.11263,8260000.0
2009-08-11 03:30:00,4.11036,4.11383,4.10411,4.11279,6390000.0
2009-08-11 03:31:00,4.11063,4.11151,4.11023,4.11023,3750000.0
2009-08-11 03:32:00,4.11349,4.11383,4.10876,4.11336,7140000.0
2009-08-11 03:33:00,4.10624,4.11265,4.10341,4.11265,8250000.0
2009-08-11 03:34:00,4.11189,4.11351,4.10842,4.10842,4880000.0
2009-08-11 03:35:00,4.11152,4.11295,4.1062,4.11204,3760000.0
2009-08-11 03:36:00,4.11183,4.11183,4.10625,4.10736,7880000.0
2009-08-11 03:37:00,4.10862,4.11325,4.1043,4.10911,6010000.0
2009-08-11 03:38:00,4.10993,4.11175,4.10723,4.11126,5250000.0
2009-08-11 03:39:00,4.10655,4.11272,4.10655,4.11272,4500000.0
2009-08-11 03:40:00,4.11254,4.11497,4.1088,4.11256,6380000.0
2009-08-11 03:41:00,4.1102,4.11293,4.10691,4.11293,4500000.0
2009-08-11 03:42:00,4.1071,4.11279,4.10363,4.10969,6000000.0
2009-08-11 03:43:00,4.10967,4.11237,4.1031,4.10737,6390000.0
2009-08-11 03:44:00,4.10881,4.11559,4.10432,4.1077,15020000.0
2009-08-11 03:45:00,4.10921,4.11274,4.10626,4.10998,4130000.0
2009-08-11 03:46:00,4.11326,4.11428,4.10943,4.1126,6000000.0
2009-08-11 03:47:00,4.11177,4.11208,4.09765,4.10175,5630000.0
2009-08-11 03:48:00,4.10902,4.11517,4.1045,4.11345,4510000.0
2009-08-11 03:49:00,4.11342,4.11342,4.10813,4.10813,2250000.0
2009-08-11 03:50:00,4.1118,4.11396,4.10342,4.11256,8630000.0
2009-08-11 03:51:00,4.10858,4.11348,4.10798,4.11181,6770000.0
2009-08-11 03:52:00,4.11317,4.1132,4.10808,4.1132,5250000.0
2009-08-11 03:53:00,4.10687,4.11277,4.10687,4.11051,4130000.0
2009-08-11 03:54:00,4.11337,4.11342,4.10402,4.10402,3760000.0
2009-08-11 03:55:00,4.11335,4.11427,4.10473,4.11153,7880000.0
2009-08-11 03:56:00,4.11178,4.11322,4.10331,4.10819,6020000.0
2009-08-11 03:57:00,4.11319,4.11335,4.10303,4.1114,7130000.0
2009-08-11 03:58:00,4.11129,4.11323,4.10838,4.11323,7130000.0
2009-08-11 03:59:00,4.11482,4.11788,4.10646,4.11008,11260000.0
2009-08-11 04:00:00,4.10461,4.11144,4.10366,4.10964,4130000.0
2009-08-11 04:01:00,4.10508,4.11155,4.10508,4.11155,5270000.0
2009-08-11 04:02:00,4.10676,4.11239,4.10676,4.11239,6750000.0
2009-08-11 04:03:00,4.11133,4.11271,4.10686,4.10738,3750000.0
2009-08-11 04:04:00,4.11307,4.11328,4.10804,4.11146,4510000.0
2009-08-11 04:05:00,4.10823,4.11366,4.10539,4.1131,7510000.0
2009-08-11 04:06:00,4.11454,4.11454,4.10278,4.11096,5260000.0
2009-08-11 04:07:00,4.11227,4.11288,4.11098,4.11259,3750000.0
2009-08-11 04:08:00,4.11147,4.11279,4.11147,4.11233,4510000.0
2009-08-11 04:09:00,4.1102,4.11329,4.10695,4.11191,7130000.0
2009-08-11 04:10:00,4.11301,4.11313,4.10854,4.10854,4880000.0
2009-08-11 04:11:00,4.11255,4.11424,4.10345,4.11006,3760000.0
2009-08-11 04:12:00,4.1083,4.11305,4.1083,4.11305,3380000.0
2009-08-11 04:13:00,4.10949,4.11357,4.10837,4.11336,12760000.0
2009-08-11 04:14:00,4.11313,4.11476,4.10504,4.1112,12760000.0
2009-08-11 04:15:00,4.10986,4.11454,4.1056,4.11255,6000000.0
2009-08-11 04:16:00,4.10866,4.11302,4.10356,4.10356,7130000.0
2009-08-11 04:17:00,4.11192,4.11192,4.10267,4.10267,5260000.0
2009-08-11 04:18:00,4.11366,4.11366,4.1075,4.10775,7130000.0
2009-08-11 04:19:00,4.1129,4.11336,4.10261,4.11125,6000000.0
2009-08-11 04:20:00,4.10718,4.11455,4.10717,4.11321,5260000.0
2009-08-11 04:21:00,4.11169,4.11288,4.10758,4.11153,7880000.0
2009-08-11 04:22:00,4.11374,4.11374,4.1078,4.11092,4500000.0
2009-08-11 04:23:00,4.10978,4.11436,4.10606,4.11295,6380000.0
2009-08-11 04:24:00,4.11339,4.1135,4.10838,4.10838,8630000.0
2009-08-11 04:25:00,4.10512,4.11386,4.10512,4.10542,4500000.0
2009-08-11 04:26:00,4.11378,4.11378,4.10295,4.10993,5630000.0
2009-08-11 04:27:00,4.1096,4.11407,4.10776,4.10776,7880000.0
2009-08-11 04:28:00,4.10656,4.11234,4.10654,4.10776,6010000.0
2009-08-11 04:29:00,4.10811,4.11318,4.10605,4.11189,9750000.0
2009-08-11 04:30:00,4.10957,4.11299,4.10422,4.11244,4510000.0
2009-08-11 04:31:00,4.11248,4.1129,4.10251,4.11079,6000000.0
2009-08-11 04:32:00,4.11289,4.11423,4.10341,4.11022,6750000.0
2009-08-11 04:33:00,4.10905,4.11208,4.10875,4.11179,4130000.0
2009-08-11 04:34:00,4.11134,4.11378,4.10447,4.11282,6760000.0
2009-08-11 04:35:00,4.1128,4.1128,4.10191,4.10637,6010000.0
2009-08-11 04:36:00,4.1066,4.11296,4.1016,4.10622,6380000.0
2009-08-11 04:37:00,4.10995,4.11315,4.1095,4.11191,4880000.0
2009-08-11 04:38:00,4.11376,4.11376,4.10819,4.11154,7500000.0
2009-08-11 04:39:00,4.11138,4.11267,4.10184,4.11267,3750000.0
2009-08-11 04:40:00,4.11163,4.11337,4.10346,4.10912,7880000.0
2009-08-11 04:41:00,4.11123,4.11246,4.10523,4.10773,4880000.0
2009-08-11 04:42:00,4.10884,4.11508,4.10284,4.10284,5630000.0
2009-08-11 04:43:00,4.10459,4.11627,4.10459,4.1128,4130000.0
2009-08-11 04:44:00,4.11034,4.11282,4.10526,4.11026,10140000.0
2009-08-11 04:45:00,4.10941,4.11475,4.10426,4.11124,6400000.0
2009-08-11 04:46:00,4.11129,4.11307,4.10324,4.11153,7130000.0
2009-08-11 04:47:00,4.10784,4.11145,4.10354,4.11041,7880000.0
2009-08-11 04:48:00,4.11175,4.11269,4.10179,4.10755,6770000.0
2009-08-11 04:49:00,4.11129,4.11292,4.10821,4.10821,3750000.0
2009-08-11 04:50:00,4.11376,4.11376,4.10682,4.11133,5250000.0
2009-08-11 04:51:00,4.10202,4.11299,4.10202,4.11299,7880000.0
2009-08-11 04:52:00,4.10941,4.11392,4.10834,4.11318,5250000.0
2009-08-11 04:53:00,4.1173,4.11733,4.11007,4.11505,5640000.0
2009-08-11 04:54:00,4.11978,4.12127,4.11628,4.12072,6010000.0
2009-08-11 04:55:00,4.11945,4.11953,4.11392,4.11953,6380000.0
2009-08-11 04:56:00,4.11919,4.12037,4.1162,4.12037,4510000.0
2009-08-11 04:57:00,4.12051,4.12088,4.11477,4.11477,7500000.0
2009-08-11 04:58:00,4.1179,4.1194,4.1166,4.1166,3380000.0
2009-08-11 04:59:00,4.11911,4.11911,4.10805,4.11376,11270000.0
2009-08-11 05:00:00,4.12038,4.1215,4.11023,4.11992,5260000.0
2009-08-11 05:01:00,4.12132,4.12211,4.11612,4.12098,4510000.0
2009-08-11 05:02:00,4.1207,4.12237,4.11623,4.11948,6390000.0
2009-08-11 05:03:00,4.11042,4.12006,4.11042,4.11511,7880000.0
2009-08-11 05:04:00,4.12077,4.12081,4.11625,4.11939,4880000.0
2009-08-11 05:05:00,4.11553,4.12004,4.10993,4.11819,6010000.0
2009-08-11 05:06:00,4.11797,4.12051,4.11586,4.11958,4500000.0
2009-08-11 05:07:00,4.11976,4.12071,4.11517,4.11517,4880000.0
2009-08-11 05:08:00,4.11572,4.12058,4.11572,4.11864,3750000.0
2009-08-11 05:09:00,4.11641,4.12155,4.1121,4.116,5640000.0
2009-08-11 05:11:00,4.12044,4.12134,4.11702,4.12134,2630000.0
2009-08-11 05:12:00,4.11925,4.11925,4.11925,4.11925,750000.0
2009-08-11 05:13:00,4.12126,4.12126,4.12,4.12,2250000.0
2009-08-11 05:14:00,4.11771,4.12188,4.11186,4.11186,8640000.0
2009-08-11 05:15:00,4.11634,4.11881,4.11522,4.11522,6000000.0
2009-08-11 05:16:00,4.11995,4.12051,4.11622,4.12051,4500000.0
2009-08-11 05:17:00,4.12055,4.12055,4.11634,4.11634,1500000.0
2009-08-11 05:18:00,4.12096,4.12207,4.11151,4.11151,6750000.0
2009-08-11 05:19:00,4.12131,4.12131,4.12005,4.12005,1500000.0
2009-08-11 05:20:00,4.11881,4.1204,4.11009,4.1193,5630000.0
2009-08-11 05:21:00,4.1198,4.1198,4.11541,4.11541,1500000.0
2009-08-11 05:22:00,4.11548,4.12237,4.11548,4.12039,5250000.0
2009-08-11 05:23:00,4.11414,4.12084,4.1117,4.1117,6010000.0
2009-08-11 05:24:00,4.11653,4.12001,4.11452,4.11941,3750000.0
2009-08-11 05:25:00,4.1211,4.1211,4.11462,4.11553,6750000.0
2009-08-11 05:26:00,4.10938,4.11896,4.10938,4.11588,7510000.0
2009-08-11 05:27:00,4.11593,4.12026,4.11238,4.12026,6010000.0
2009-08-11 05:28:00,4.11763,4.12017,4.11024,4.11686,5250000.0
2009-08-11 05:29:00,4.12105,4.12226,4.11327,4.11901,6760000.0
2009-08-11 05:30:00,4.12036,4.12073,4.11504,4.11887,7140000.0
2009-08-11 05:31:00,4.12001,4.12119,4.11539,4.12099,6000000.0
2009-08-11 05:32:00,4.12093,4.12163,4.11663,4.11663,6000000.0
2009-08-11 05:33:00,4.10849,4.11663,4.10849,4.11522,5250000.0
2009-08-11 05:34:00,4.1166,4.12031,4.11434,4.11915,4880000.0
2009-08-11 05:35:00,4.11862,4.11862,4.1144,4.11625,4130000.0
2009-08-11 05:36:00,4.11802,4.12008,4.11008,4.11867,6390000.0
2009-08-11 05:37:00,4.12064,4.12138,4.11733,4.11782,3750000.0
2009-08-11 05:38:00,4.12037,4.12158,4.11219,4.11808,6380000.0
2009-08-11 05:39:00,4.12044,4.12066,4.11492,4.11551,7880000.0
2009-08-11 05:40:00,4.11684,4.1212,4.11136,4.11545,6750000.0
2009-08-11 05:41:00,4.11965,4.12104,4.1109,4.11511,6000000.0
2009-08-11 05:42:00,4.11783,4.12087,4.11547,4.12041,6000000.0
2009-08-11 05:43:00,4.11937,4.12106,4.11587,4.11973,5260000.0
2009-08-11 05:44:00,4.11207,4.12241,4.11207,4.12031,5630000.0
2009-08-11 05:45:00,4.12149,4.12149,4.11687,4.11964,5250000.0
2009-08-11 05:46:00,4.11991,4.12073,4.11484,4.11987,5250000.0
2009-08-11 05:47:00,4.1153,4.12022,4.11038,4.12022,6390000.0
2009-08-11 05:48:00,4.1115,4.1204,4.1115,4.11422,9010000.0
2009-08-11 05:49:00,4.12083,4.12083,4.11548,4.12076,5630000.0
2009-08-11 05:50:00,4.10912,4.11943,4.10689,4.11895,9000000.0
2009-08-11 05:51:00,4.12083,4.12085,4.11917,4.1192,3000000.0
2009-08-11 05:52:00,4.11108,4.12011,4.11096,4.11498,6390000.0
2009-08-11 05:53:00,4.11721,4.12266,4.11273,4.12151,5630000.0
2009-08-11 05:54:00,4.1211,4.12425,4.11218,4.11325,8260000.0
2009-08-11 05:55:00,4.11613,4.12174,4.11128,4.1154,6380000.0
2009-08-11 05:56:00,4.12076,4.12113,4.11086,4.11416,5640000.0
2009-08-11 05:57:00,4.12187,4.1225,4.11286,4.11707,9750000.0
2009-08-11 05:58:00,4.12006,4.12125,4.11165,4.11165,8250000.0
2009-08-11 05:59:00,4.11288,4.12564,4.11288,4.11934,7500000.0
2009-08-11 06:00:00,4.12141,4.12183,4.11052,4.1213,4500000.0
2009-08-11 06:01:00,4.11336,4.1219,4.11336,4.12122,3750000.0
2009-08-11 06:02:00,4.11473,4.12001,4.11473,4.1152,6380000.0
2009-08-11 06:03:00,4.12086,4.12086,4.10904,4.11993,7130000.0
2009-08-11 06:04:00,4.12211,4.12211,4.11702,4.11861,3390000.0
2009-08-11 06:05:00,4.11494,4.1204,4.11163,4.11583,5250000.0
2009-08-11 06:06:00,4.11694,4.1208,4.11502,4.11829,6750000.0
2009-08-11 06:07:00,4.12047,4.12153,4.11604,4.11604,5260000.0
2009-08-11 06:08:00,4.11794,4.12347,4.11372,4.11792,5250000.0
2009-08-11 06:09:00,4.12018,4.12105,4.11592,4.11592,5250000.0
2009-08-11 06:10:00,4.12074,4.12124,4.11109,4.11109,4880000.0
2009-08-11 06:11:00,4.11034,4.12037,4.11034,4.11529,8260000.0
2009-08-11 06:12:00,4.12053,4.12119,4.11701,4.1197,4130000.0
2009-08-11 06:13:00,4.11612,4.12185,4.11197,4.12161,4880000.0
2009-08-11 06:14:00,4.11747,4.12119,4.11218,4.12101,5250000.0
2009-08-11 06:15:00,4.1211,4.12187,4.11727,4.12032,4880000.0
2009-08-11 06:16:00,4.11653,4.12062,4.10826,4.11949,7500000.0
2009-08-11 06:17:00,4.11969,4.12134,4.11202,4.1188,2260000.0
2009-08-11 06:18:00,4.12128,4.1233,4.11383,4.12054,4880000.0
2009-08-11 06:19:00,4.11342,4.12305,4.11342,4.12172,6000000.0
2009-08-11 06:20:00,4.12106,4.12106,4.12106,4.12106,750000.0
2009-08-11 06:21:00,4.11053,4.12006,4.11053,4.12006,5630000.0
2009-08-11 06:22:00,4.11853,4.1214,4.11176,4.11747,4130000.0
2009-08-11 06:23:00,4.12011,4.12011,4.10897,4.1136,5630000.0
2009-08-11 06:24:00,4.11225,4.12321,4.11225,4.11751,7130000.0
2009-08-11 06:25:00,4.1203,4.12157,4.11172,4.11172,5630000.0
2009-08-11 06:26:00,4.11473,4.12497,4.11473,4.12236,5630000.0
2009-08-11 06:27:00,4.11159,4.12044,4.11159,4.11846,7140000.0
2009-08-11 06:28:00,4.11657,4.12091,4.11122,4.11919,6760000.0
2009-08-11 06:29:00,4.11727,4.12364,4.11408,4.12227,4880000.0
2009-08-11 06:30:00,4.11961,4.11961,4.10798,4.1103,6770000.0
2009-08-11 06:31:00,4.11949,4.122,4.11295,4.11726,6000000.0
2009-08-11 06:32:00,4.12137,4.12137,4.11171,4.11509,5630000.0
2009-08-11 06:33:00,4.11216,4.12146,4.11132,4.1163,7500000.0
2009-08-11 06:34:00,4.11584,4.12102,4.11138,4.11138,5630000.0
2009-08-11 06:35:00,4.11301,4.125,4.11301,4.12247,5260000.0
2009-08-11 06:36:00,4.11974,4.12111,4.11292,4.11565,7510000.0
2009-08-11 06:37:00,4.11214,4.12225,4.11214,4.12199,6000000.0
2009-08-11 06:38:00,4.11064,4.12126,4.11064,4.12126,5250000.0
2009-08-11 06:39:00,4.1112,4.1202,4.1112,4.1202,6000000.0
2009-08-11 06:40:00,4.12036,4.12036,4.11608,4.12013,2250000.0
2009-08-11 06:41:00,4.12074,4.12305,4.11241,4.11518,6000000.0
2009-08-11 06:42:00,4.11262,4.12253,4.11262,4.11742,6390000.0
2009-08-11 06:43:00,4.11652,4.12143,4.11188,4.11188,6380000.0
2009-08-11 06:44:00,4.11187,4.12185,4.11187,4.12153,5630000.0
2009-08-11 06:45:00,4.11739,4.12197,4.11182,4.11182,2640000.0
2009-08-11 06:46:00,4.12091,4.12171,4.11168,4.11485,4890000.0
2009-08-11 06:47:00,4.11088,4.12002,4.11088,4.11623,6020000.0
2009-08-11 06:48:00,4.12225,4.12642,4.11492,4.11492,6000000.0
2009-08-11 06:49:00,4.11232,4.12193,4.11232,4.12178,6000000.0
2009-08-11 06:50:00,4.12112,4.12156,4.11518,4.12054,5630000.0
2009-08-11 06:51:00,4.12144,4.12144,4.11133,4.1145,5630000.0
2009-08-11 06:52:00,4.10942,4.11865,4.10942,4.11563,7130000.0
2009-08-11 06:53:00,4.11987,4.11987,4.11087,4.11597,5630000.0
2009-08-11 06:54:00,4.11129,4.12105,4.11129,4.12081,6000000.0
2009-08-11 06:55:00,4.11683,4.12297,4.11499,4.11499,3760000.0
2009-08-11 06:56:00,4.11845,4.12104,4.11172,4.11589,6390000.0
2009-08-11 06:57:00,4.12094,4.12157,4.11636,4.12147,5250000.0
2009-08-11 06:58:00,4.12142,4.12142,4.10834,4.11968,6750000.0
2009-08-11 06:59:00,4.11592,4.12209,4.11191,4.11191,5630000.0
2009-08-11 07:00:00,4.11836,4.12215,4.11301,4.11997,7130000.0
2009-08-11 07:01:00,4.1173,4.12257,4.11371,4.1223,4880000.0
2009-08-11 07:02:00,4.11949,4.12009,4.10943,4.11141,7510000.0
2009-08-11 07:03:00,4.11964,4.12143,4.11136,4.11667,5630000.0
2009-08-11 07:04:00,4.12264,4.12557,4.11505,4.11662,6000000.0
2009-08-11 07:05:00,4.10929,4.11836,4.10929,4.1152,7140000.0
2009-08-11 07:06:00,4.11619,4.12078,4.11219,4.11219,5270000.0
2009-08-11 07:07:00,4.11072,4.12089,4.11072,4.12089,6000000.0
2009-08-11 07:08:00,4.11913,4.12125,4.11481,4.1181,5250000.0
2009-08-11 07:09:00,4.12094,4.12133,4.11167,4.11878,7130000.0
2009-08-11 07:10:00,4.11777,4.12318,4.11149,4.12074,7130000.0
2009-08-11 07:11:00,4.11619,4.12164,4.11155,4.12164,5250000.0
2009-08-11 07:12:00,4.12112,4.12499,4.11245,4.11301,7880000.0
2009-08-11 07:13:00,4.11947,4.12164,4.11238,4.11657,5260000.0
2009-08-11 07:14:00,4.12171,4.12336,4.11323,4.11536,6000000.0
2009-08-11 07:15:00,4.11393,4.12562,4.11393,4.11828,6760000.0
2009-08-11 07:16:00,4.1198,4.12068,4.1096,4.1096,6380000.0
2009-08-11 07:17:00,4.11097,4.12065,4.11097,4.12004,5630000.0
2009-08-11 07:18:00,4.11885,4.12085,4.11148,4.12064,7880000.0
2009-08-11 07:19:00,4.12068,4.12083,4.11182,4.11584,4880000.0
2009-08-11 07:20:00,4.11992,4.12045,4.11598,4.11866,7880000.0
2009-08-11 07:21:00,4.11643,4.12203,4.11272,4.12152,7880000.0
2009-08-11 07:22:00,4.11676,4.1206,4.1167,4.11956,4500000.0
2009-08-11 07:23:00,4.11167,4.12117,4.11167,4.12105,5260000.0
2009-08-11 07:24:00,4.11948,4.12294,4.11143,4.11143,7130000.0
2009-08-11 07:25:00,4.1116,4.12103,4.1116,4.12103,5630000.0
2009-08-11 07:26:00,4.12115,4.12299,4.11233,4.1163,6380000.0
2009-08-11 07:27:00,4.11976,4.11976,4.10847,4.11272,5630000.0
2009-08-11 07:28:00,4.11014,4.11932,4.11014,4.1157,7500000.0
2009-08-11 07:29:00,4.11512,4.12105,4.11145,4.11145,5630000.0
2009-08-11 07:30:00,4.11476,4.12446,4.11476,4.12239,5630000.0
2009-08-11 07:31:00,4.119,4.12057,4.11065,4.12057,5630000.0
2009-08-11 07:32:00,4.11162,4.12106,4.11162,4.12106,5630000.0
2009-08-11 07:33:00,4.11926,4.12145,4.11137,4.12005,7130000.0
2009-08-11 07:34:00,4.11995,4.12094,4.1109,4.1154,6000000.0
2009-08-11 07:35:00,4.11516,4.12054,4.11425,4.11704,6380000.0
2009-08-11 07:36:00,4.11954,4.12053,4.1155,4.12026,6000000.0
2009-08-11 07:37:00,4.11398,4.12407,4.11398,4.12183,5260000.0
2009-08-11 07:38:00,4.11926,4.1195,4.11353,4.1195,5250000.0
2009-08-11 07:39:00,4.11924,4.12054,4.11506,4.12053,4510000.0
2009-08-11 07:40:00,4.12108,4.12108,4.11227,4.11227,5260000.0
2009-08-11 07:41:00,4.1179,4.12082,4.11021,4.11571,6760000.0
2009-08-11 07:42:00,4.12112,4.12112,4.11436,4.11924,4510000.0
2009-08-11 07:43:00,4.12253,4.12464,4.11135,4.12152,7130000.0
2009-08-11 07:44:00,4.11988,4.12206,4.11988,4.12086,3750000.0
2009-08-11 07:45:00,4.11808,4.12304,4.11161,4.12069,7130000.0
2009-08-11 07:46:00,4.11464,4.12035,4.10973,4.12035,4880000.0
2009-08-11 07:47:00,4.12033,4.12033,4.11003,4.11003,8260000.0
2009-08-11 07:48:00,4.11935,4.12038,4.11019,4.11579,5260000.0
2009-08-11 07:49:00,4.12109,4.12109,4.11009,4.11438,6000000.0
2009-08-11 07:50:00,4.11135,4.12035,4.11114,4.11625,7500000.0
2009-08-11 07:51:00,4.11633,4.12196,4.11209,4.11209,5630000.0
2009-08-11 07:52:00,4.10856,4.11873,4.10856,4.11824,6000000.0
2009-08-11 07:53:00,4.12174,4.12174,4.11552,4.11637,4880000.0
2009-08-11 07:54:00,4.11797,4.11937,4.11185,4.11736,3760000.0
2009-08-11 07:55:00,4.1189,4.12109,4.11408,4.12109,6010000.0
2009-08-11 07:56:00,4.12155,4.12155,4.11522,4.12016,6000000.0
2009-08-11 07:57:00,4.12112,4.12166,4.11376,4.11376,6750000.0
2009-08-11 07:58:00,4.11576,4.11879,4.11373,4.11373,5630000.0
2009-08-11 07:59:00,4.11001,4.11994,4.10912,4.11837,12750000.0
2009-08-11 08:00:00,4.11798,4.12349,4.11149,4.12122,11260000.0
2009-08-11 08:01:00,4.12125,4.12125,4.11046,4.11591,12400000.0
2009-08-11 08:02:00,4.11874,4.12014,4.11343,4.11721,10130000.0
2009-08-11 08:03:00,4.11561,4.11994,4.11257,4.11951,11630000.0
2009-08-11 08:04:00,4.11272,4.12334,4.11272,4.11904,10130000.0
2009-08-11 08:05:00,4.11947,4.11999,4.11124,4.11977,10130000.0
2009-08-11 08:06:00,4.12112,4.12267,4.11209,4.12048,12760000.0
2009-08-11 08:07:00,4.12133,4.12227,4.11446,4.11457,10140000.0
2009-08-11 08:08:00,4.12069,4.1215,4.11098,4.11607,12020000.0
2009-08-11 08:09:00,4.11209,4.12161,4.11209,4.12147,10130000.0
2009-08-11 08:10:00,4.12294,4.1236,4.11126,4.12184,12010000.0
2009-08-11 08:11:00,4.11728,4.12279,4.11558,4.12113,5260000.0
2009-08-11 08:12:00,4.1169,4.12229,4.11206,4.12229,12010000.0
2009-08-11 08:13:00,4.11691,4.12297,4.11207,4.12297,13130000.0
2009-08-11 08:14:00,4.1216,4.12386,4.11226,4.11443,17270000.0
2009-08-11 08:15:00,4.12376,4.12495,4.11506,4.1196,11630000.0
2009-08-11 08:16:00,4.12436,4.12436,4.11419,4.11758,9010000.0
2009-08-11 08:17:00,4.11445,4.12562,4.11192,4.12288,10530000.0
2009-08-11 08:18:00,4.12249,4.12249,4.11176,4.11904,8260000.0
2009-08-11 08:19:00,4.11247,4.12383,4.11247,4.12018,12390000.0
2009-08-11 08:20:00,4.11546,4.12332,4.11546,4.12332,4510000.0
2009-08-11 08:21:00,4.11454,4.12124,4.1089,4.11691,6760000.0
2009-08-11 08:22:00,4.11983,4.12242,4.11596,4.11596,5260000.0
2009-08-11 08:23:00,4.11951,4.12176,4.11183,4.11617,7130000.0
2009-08-11 08:24:00,4.11809,4.11838,4.10879,4.11066,7140000.0
2009-08-11 08:25:00,4.12063,4.12208,4.11757,4.11836,5630000.0
2009-08-11 08:26:00,4.12035,4.12127,4.11568,4.11568,6760000.0
2009-08-11 08:27:00,4.11126,4.12024,4.1104,4.12024,7880000.0
2009-08-11 08:28:00,4.11146,4.11852,4.11146,4.11583,5250000.0
2009-08-11 08:29:00,4.11019,4.11583,4.10797,4.11119,5250000.0
2009-08-11 08:30:00,4.11241,4.11585,4.11009,4.11009,6390000.0
2009-08-11 08:31:00,4.11404,4.11597,4.10627,4.11414,8250000.0
2009-08-11 08:32:00,4.11491,4.11854,4.1073,4.11316,6390000.0
2009-08-11 08:33:00,4.11088,4.1143,4.10945,4.11407,6750000.0
2009-08-11 08:34:00,4.11726,4.11726,4.11415,4.11415,5630000.0
2009-08-11 08:35:00,4.11568,4.11771,4.10991,4.11603,6010000.0
2009-08-11 08:36:00,4.11049,4.11784,4.11049,4.11724,6390000.0
2009-08-11 08:37:00,4.11622,4.12081,4.11393,4.11862,8250000.0
2009-08-11 08:38:00,4.11919,4.11919,4.10952,4.11371,6380000.0
2009-08-11 08:39:00,4.11628,4.12186,4.11554,4.11554,6380000.0
2009-08-11 08:40:00,4.11721,4.12061,4.11539,4.1197,5630000.0
2009-08-11 08:41:00,4.11956,4.11956,4.11227,4.11458,5630000.0
2009-08-11 08:42:00,4.11873,4.12147,4.11483,4.1165,5630000.0
2009-08-11 08:43:00,4.12166,4.12184,4.11523,4.12127,7890000.0
2009-08-11 08:44:00,4.12228,4.12289,4.11321,4.12208,8640000.0
2009-08-11 08:45:00,4.11475,4.12319,4.11418,4.11458,6380000.0
2009-08-11 08:46:00,4.12108,4.12217,4.11804,4.12094,5260000.0
2009-08-11 08:47:00,4.1185,4.1215,4.1109,4.11964,6000000.0
2009-08-11 08:48:00,4.11768,4.1206,4.11185,4.11663,5260000.0
2009-08-11 08:49:00,4.11857,4.1203,4.10769,4.11705,7880000.0
2009-08-11 08:50:00,4.1211,4.12226,4.1118,4.12226,6390000.0
2009-08-11 08:51:00,4.11695,4.12266,4.10851,4.12266,6380000.0
2009-08-11 08:52:00,4.11896,4.12263,4.11408,4.11906,6760000.0
2009-08-11 08:53:00,4.1207,4.12305,4.11681,4.11846,5260000.0
2009-08-11 08:54:00,4.12345,4.12345,4.11547,4.11547,4880000.0
2009-08-11 08:55:00,4.11969,4.12573,4.11768,4.12509,6010000.0
2009-08-11 08:56:00,4.12607,4.12722,4.12077,4.12689,5630000.0
2009-08-11 08:57:00,4.12791,4.12889,4.12155,4.12525,6010000.0
2009-08-11 08:58:00,4.12185,4.1271,4.12124,4.12471,4510000.0
2009-08-11 08:59:00,4.12469,4.12706,4.11907,4.12518,5630000.0
2009-08-11 09:00:00,4.12759,4.12759,4.11703,4.12506,7500000.0
2009-08-11 09:01:00,4.12429,4.128,4.11809,4.12166,4880000.0
2009-08-11 09:02:00,4.11842,4.12448,4.11789,4.12166,6020000.0
2009-08-11 09:03:00,4.12209,4.12542,4.11836,4.12299,7500000.0
2009-08-11 09:04:00,4.12503,4.12711,4.11989,4.12507,7130000.0
2009-08-11 09:05:00,4.12053,4.12495,4.1108,4.12495,7510000.0
2009-08-11 09:06:00,4.1207,4.12677,4.1207,4.12186,6000000.0
2009-08-11 09:07:00,4.1274,4.12976,4.12436,4.12808,4880000.0
2009-08-11 09:08:00,4.1289,4.1321,4.12251,4.12675,5640000.0
2009-08-11 09:09:00,4.1268,4.12999,4.12457,4.12807,6380000.0
2009-08-11 09:10:00,4.13048,4.13124,4.12424,4.12766,4140000.0
2009-08-11 09:11:00,4.12514,4.1309,4.12392,4.1309,7130000.0
2009-08-11 09:12:00,4.13068,4.13068,4.12727,4.13054,4510000.0
2009-08-11 09:13:00,4.13019,4.13113,4.11902,4.11902,5260000.0
2009-08-11 09:14:00,4.12999,4.13093,4.12117,4.12117,6380000.0
2009-08-11 09:15:00,4.12329,4.13443,4.12323,4.13096,7880000.0
2009-08-11 09:16:00,4.13151,4.13151,4.12158,4.1297,3750000.0
2009-08-11 09:17:00,4.12009,4.13066,4.12009,4.12804,6000000.0
2009-08-11 09:18:00,4.12572,4.13097,4.12012,4.12967,6390000.0
2009-08-11 09:19:00,4.12931,4.12958,4.1256,4.1256,7510000.0
2009-08-11 09:20:00,4.12876,4.13078,4.1198,4.12734,9750000.0
2009-08-11 09:21:00,4.11653,4.12978,4.11653,4.12809,7510000.0
2009-08-11 09:22:00,4.12962,4.13034,4.11725,4.1277,8640000.0
2009-08-11 09:23:00,4.12716,4.12789,4.12436,4.12559,6000000.0
2009-08-11 09:24:00,4.11872,4.12826,4.11872,4.12331,7130000.0
2009-08-11 09:25:00,4.12199,4.1264,4.11675,4.11842,7880000.0
2009-08-11 09:26:00,4.12799,4.13037,4.12045,4.12534,7140000.0
2009-08-11 09:27:00,4.1276,4.12771,4.11607,4.12771,7510000.0
2009-08-11 09:28:00,4.12586,4.12605,4.11966,4.12605,7510000.0
2009-08-11 09:29:00,4.11676,4.12528,4.11676,4.12179,7500000.0
2009-08-11 09:30:00,4.12167,4.12683,4.12126,4.12126,5260000.0
2009-08-11 09:31:00,4.12358,4.1241,4.11497,4.12033,5630000.0
2009-08-11 09:32:00,4.12568,4.12568,4.11998,4.12527,6380000.0
2009-08-11 09:33:00,4.11494,4.12497,4.11462,4.12466,6380000.0
2009-08-11 09:34:00,4.11793,4.12736,4.11793,4.12662,4510000.0
2009-08-11 09:35:00,4.12543,4.12682,4.12035,4.12682,9010000.0
2009-08-11 09:36:00,4.12498,4.12689,4.12041,4.12689,6750000.0
2009-08-11 09:37:00,4.127,4.12827,4.1184,4.1184,5250000.0
2009-08-11 09:38:00,4.12588,4.12792,4.12354,4.12639,6000000.0
2009-08-11 09:39:00,4.12369,4.12823,4.11856,4.12419,4880000.0
2009-08-11 09:40:00,4.12518,4.127,4.11554,4.1226,5250000.0
2009-08-11 09:41:00,4.12754,4.12754,4.12256,4.12272,3770000.0
2009-08-11 09:42:00,4.12281,4.12768,4.11824,4.12245,9010000.0
2009-08-11 09:43:00,4.12769,4.12769,4.11561,4.1244,9750000.0
2009-08-11 09:44:00,4.12595,4.12849,4.12122,4.12784,5630000.0
2009-08-11 09:45:00,4.1232,4.12938,4.12199,4.12938,6010000.0
2009-08-11 09:46:00,4.12838,4.12969,4.12478,4.12748,6380000.0
2009-08-11 09:47:00,4.12673,4.12867,4.11951,4.1267,7500000.0
2009-08-11 09:48:00,4.11936,4.12853,4.11916,4.12821,6000000.0
2009-08-11 09:49:00,4.12729,4.12919,4.11953,4.12439,6750000.0
2009-08-11 09:50:00,4.1283,4.1283,4.11861,4.11929,6750000.0
2009-08-11 09:51:00,4.11972,4.12904,4.11972,4.12814,6000000.0
2009-08-11 09:52:00,4.12353,4.12696,4.12062,4.12574,3750000.0
2009-08-11 09:53:00,4.12552,4.13045,4.12037,4.12833,5260000.0
2009-08-11 09:54:00,4.12694,4.12988,4.12118,4.12924,5260000.0
2009-08-11 09:55:00,4.1247,4.12968,4.1207,4.12968,5250000.0
2009-08-11 09:56:00,4.12942,4.12942,4.12206,4.12916,3380000.0
2009-08-11 09:57:00,4.12704,4.12783,4.12241,4.12647,6010000.0
2009-08-11 09:58:00,4.12641,4.12746,4.12086,4.12679,5260000.0
2009-08-11 09:59:00,4.12815,4.12815,4.11899,4.11899,5630000.0
2009-08-11 10:00:00,4.12416,4.1275,4.11837,4.12346,9000000.0
2009-08-11 10:01:00,4.1237,4.12843,4.11841,4.11841,8270000.0
2009-08-11 10:02:00,4.12823,4.12823,4.11816,4.12416,7880000.0
2009-08-11 10:03:00,4.1265,4.12767,4.11784,4.12677,6750000.0
2009-08-11 10:04:00,4.12783,4.12855,4.11929,4.12693,6750000.0
2009-08-11 10:05:00,4.12766,4.12846,4.11938,4.12753,6010000.0
2009-08-11 10:06:00,4.12863,4.12916,4.12359,4.12871,6010000.0
2009-08-11 10:07:00,4.12511,4.12819,4.11889,4.11889,5630000.0
2009-08-11 10:08:00,4.12551,4.12917,4.12092,4.12543,6010000.0
2009-08-11 10:09:00,4.12505,4.13177,4.12478,4.12825,5630000.0
2009-08-11 10:10:00,4.12842,4.12875,4.12176,4.12875,7880000.0
2009-08-11 10:11:00,4.12644,4.13127,4.11928,4.12644,7510000.0
2009-08-11 10:12:00,4.12784,4.13011,4.12288,4.12972,6000000.0
2009-08-11 10:13:00,4.11925,4.12977,4.11925,4.12306,8640000.0
2009-08-11 10:14:00,4.12402,4.12915,4.12402,4.12555,6000000.0
2009-08-11 10:15:00,4.1286,4.1294,4.12292,4.12867,6750000.0
2009-08-11 10:16:00,4.12471,4.12857,4.12284,4.12314,5630000.0
2009-08-11 10:17:00,4.12835,4.12911,4.12176,4.1275,6000000.0
2009-08-11 10:18:00,4.12706,4.12706,4.117,4.12447,8630000.0
2009-08-11 10:19:00,4.12712,4.12712,4.12036,4.12237,6390000.0
2009-08-11 10:20:00,4.12448,4.1297,4.11983,4.12872,9010000.0
2009-08-11 10:21:00,4.12847,4.12952,4.12279,4.12675,5630000.0
2009-08-11 10:22:00,4.12337,4.12916,4.12337,4.12679,5260000.0
2009-08-11 10:23:00,4.12043,4.12723,4.11826,4.12464,9380000.0
2009-08-11 10:24:00,4.1265,4.12681,4.12008,4.12509,6750000.0
2009-08-11 10:25:00,4.12185,4.12691,4.1211,4.12627,4880000.0
2009-08-11 10:26:00,4.12226,4.12683,4.1216,4.12636,10500000.0
2009-08-11 10:27:00,4.12618,4.1272,4.12256,4.12651,6380000.0
2009-08-11 10:28:00,4.12049,4.12623,4.11734,4.12394,11640000.0
2009-08-11 10:29:00,4.12501,4.12552,4.11718,4.11718,4880000.0
2009-08-11 10:30:00,4.12327,4.12471,4.11852,4.12368,8640000.0
2009-08-11 10:31:00,4.12287,4.12432,4.1139,4.12268,5260000.0
2009-08-11 10:32:00,4.1208,4.12808,4.11748,4.1213,7880000.0
2009-08-11 10:33:00,4.12133,4.12463,4.11898,4.11902,4880000.0
2009-08-11 10:34:00,4.12237,4.12371,4.11668,4.12349,7500000.0
2009-08-11 10:35:00,4.12003,4.12282,4.11412,4.11626,9390000.0
2009-08-11 10:36:00,4.12375,4.12456,4.11437,4.11943,7500000.0
2009-08-11 10:37:00,4.12263,4.12416,4.12111,4.12416,4880000.0
2009-08-11 10:38:00,4.12371,4.12371,4.11286,4.11733,5250000.0
2009-08-11 10:39:00,4.12344,4.12417,4.11739,4.12417,4880000.0
2009-08-11 10:40:00,4.11704,4.12381,4.11239,4.12278,7890000.0
2009-08-11 10:41:00,4.11459,4.12515,4.11459,4.12399,8260000.0
2009-08-11 10:42:00,4.12281,4.12329,4.11707,4.12275,10500000.0
2009-08-11 10:43:00,4.11804,4.12254,4.11666,4.12153,8630000.0
2009-08-11 10:44:00,4.11846,4.12444,4.11808,4.11839,6380000.0
2009-08-11 10:45:00,4.11926,4.12466,4.11926,4.12267,6000000.0
2009-08-11 10:46:00,4.1225,4.12397,4.11447,4.12344,11260000.0
2009-08-11 10:47:00,4.12324,4.12357,4.11433,4.12335,7130000.0
2009-08-11 10:48:00,4.11381,4.12719,4.11381,4.12719,8250000.0
2009-08-11 10:49:00,4.12577,4.12792,4.11843,4.12696,7510000.0
2009-08-11 10:50:00,4.12016,4.12659,4.11974,4.12114,7140000.0
2009-08-11 10:51:00,4.11997,4.12606,4.11997,4.12084,6750000.0
2009-08-11 10:52:00,4.12297,4.12849,4.11724,4.1251,10520000.0
2009-08-11 10:53:00,4.12677,4.127,4.11708,4.127,8630000.0
2009-08-11 10:54:00,4.12695,4.12695,4.12221,4.12655,7500000.0
2009-08-11 10:55:00,4.12169,4.12746,4.11755,4.11755,10880000.0
2009-08-11 10:56:00,4.11761,4.12812,4.11761,4.12811,4880000.0
2009-08-11 10:57:00,4.12443,4.12835,4.11817,4.12835,6750000.0
2009-08-11 10:58:00,4.12841,4.13061,4.11941,4.12447,9760000.0
2009-08-11 10:59:00,4.12804,4.12941,4.11762,4.12941,9380000.0
2009-08-11 11:00:00,4.12504,4.12821,4.11647,4.12821,8630000.0
2009-08-11 11:01:00,4.12873,4.12873,4.12106,4.12759,7510000.0
2009-08-11 11:02:00,4.12411,4.12732,4.12143,4.12564,6390000.0
2009-08-11 11:03:00,4.12604,4.12622,4.11501,4.12512,9760000.0
2009-08-11 11:04:00,4.12367,4.12877,4.12367,4.12654,5630000.0
2009-08-11 11:05:00,4.12302,4.12838,4.11893,4.1274,7500000.0
2009-08-11 11:06:00,4.12702,4.12957,4.12253,4.12727,9770000.0
2009-08-11 11:07:00,4.12519,4.12737,4.11799,4.11799,9750000.0
2009-08-11 11:08:00,4.1236,4.13015,4.12359,4.12825,6010000.0
2009-08-11 11:09:00,4.12295,4.12784,4.12051,4.12295,10880000.0
2009-08-11 11:10:00,4.12645,4.12818,4.12245,4.12799,7130000.0
2009-08-11 11:11:00,4.12956,4.12956,4.12216,4.1295,4520000.0
2009-08-11 11:12:00,4.129,4.129,4.11919,4.12262,7140000.0
2009-08-11 11:13:00,4.12909,4.13178,4.11905,4.13178,11270000.0
2009-08-11 11:14:00,4.12716,4.13198,4.12082,4.12082,7520000.0
2009-08-11 11:15:00,4.13042,4.1325,4.12542,4.12672,10500000.0
2009-08-11 11:16:00,4.13116,4.13199,4.12354,4.12865,5630000.0
2009-08-11 11:17:00,4.13248,4.13399,4.12346,4.1261,15000000.0
2009-08-11 11:18:00,4.13362,4.13362,4.12229,4.13292,9010000.0
2009-08-11 11:19:00,4.12775,4.1319,4.11876,4.1319,9380000.0
2009-08-11 11:20:00,4.1245,4.13443,4.1245,4.13102,9380000.0
2009-08-11 11:21:00,4.12879,4.13342,4.12241,4.13317,6000000.0
2009-08-11 11:22:00,4.13181,4.13298,4.1211,4.13298,9390000.0
2009-08-11 11:23:00,4.13236,4.13248,4.12802,4.13107,5630000.0
2009-08-11 11:24:00,4.13404,4.1346,4.12676,4.13132,10130000.0
2009-08-11 11:25:00,4.13214,4.13457,4.13214,4.13433,4880000.0
2009-08-11 11:26:00,4.13036,4.13932,4.12773,4.13406,7130000.0
2009-08-11 11:27:00,4.12445,4.13668,4.12445,4.13513,14260000.0
2009-08-11 11:28:00,4.12736,4.13643,4.12428,4.13507,7130000.0
2009-08-11 11:29:00,4.13396,4.14173,4.13063,4.14028,7500000.0
2009-08-11 11:30:00,4.13232,4.13739,4.12771,4.13225,7130000.0
2009-08-11 11:31:00,4.13849,4.14218,4.13619,4.14096,7130000.0
2009-08-11 11:32:00,4.14017,4.1413,4.1335,4.14028,6380000.0
2009-08-11 11:33:00,4.13701,4.14298,4.13653,4.14153,5250000.0
2009-08-11 11:34:00,4.14211,4.14338,4.13312,4.13774,8630000.0
2009-08-11 11:35:00,4.13947,4.14209,4.13515,4.14209,4890000.0
2009-08-11 11:36:00,4.14196,4.14222,4.13799,4.14089,6760000.0
2009-08-11 11:37:00,4.13843,4.14493,4.13789,4.14493,6380000.0
2009-08-11 11:38:00,4.13681,4.14595,4.1327,4.14595,5630000.0
2009-08-11 11:39:00,4.14121,4.14632,4.13668,4.14632,5250000.0
2009-08-11 11:40:00,4.14779,4.14779,4.13994,4.14087,9380000.0
2009-08-11 11:41:00,4.14527,4.14696,4.13723,4.14033,8250000.0
2009-08-11 11:42:00,4.14101,4.14708,4.14052,4.14206,6760000.0
2009-08-11 11:43:00,4.13996,4.14577,4.13656,4.13739,5630000.0
2009-08-11 11:44:00,4.14499,4.14509,4.13704,4.14509,7130000.0
2009-08-11 11:45:00,4.14418,4.14526,4.14026,4.14374,5640000.0
2009-08-11 11:46:00,4.14061,4.14733,4.13787,4.14573,5250000.0
2009-08-11 11:47:00,4.14541,4.14565,4.14194,4.14446,8260000.0
2009-08-11 11:48:00,4.14564,4.14749,4.13693,4.14482,8260000.0
2009-08-11 11:49:00,4.14565,4.14982,4.14087,4.14518,5630000.0
2009-08-11 11:50:00,4.1446,4.15062,4.14111,4.15011,6000000.0
2009-08-11 11:51:00,4.14375,4.15577,4.14375,4.15361,7880000.0
2009-08-11 11:52:00,4.15088,4.15707,4.14285,4.14637,9390000.0
2009-08-11 11:53:00,4.14374,4.15609,4.14374,4.15555,5250000.0
2009-08-11 11:54:00,4.15326,4.15649,4.14897,4.15229,7510000.0
2009-08-11 11:55:00,4.15397,4.15694,4.14902,4.15416,6750000.0
2009-08-11 11:56:00,4.15686,4.15994,4.15686,4.15953,4880000.0
2009-08-11 11:57:00,4.15735,4.16187,4.15502,4.15935,8250000.0
2009-08-11 11:58:00,4.15425,4.16377,4.15223,4.15231,6010000.0
2009-08-11 11:59:00,4.15907,4.16469,4.1587,4.1587,6380000.0
2009-08-11 12:00:00,4.1665,4.1665,4.16081,4.16307,5640000.0
2009-08-11 12:01:00,4.16677,4.16677,4.15953,4.1614,8260000.0
2009-08-11 12:02:00,4.15886,4.16846,4.15886,4.16247,7500000.0
2009-08-11 12:03:00,4.1602,4.1644,4.1536,4.16271,6390000.0
2009-08-11 12:04:00,4.16082,4.16694,4.16082,4.16461,9750000.0
2009-08-11 12:05:00,4.16488,4.16563,4.15912,4.1641,6760000.0
2009-08-11 12:06:00,4.1638,4.1647,4.15805,4.16454,6010000.0
2009-08-11 12:07:00,4.16245,4.1652,4.15925,4.15925,6000000.0
2009-08-11 12:08:00,4.16241,4.16552,4.15956,4.15966,6000000.0
2009-08-11 12:09:00,4.16318,4.1656,4.15372,4.16101,8260000.0
2009-08-11 12:10:00,4.16367,4.16429,4.15832,4.16429,7130000.0
2009-08-11 12:11:00,4.16261,4.16441,4.15609,4.16121,6760000.0
2009-08-11 12:12:00,4.16423,4.16491,4.15999,4.16383,7130000.0
2009-08-11 12:13:00,4.16182,4.16366,4.15903,4.15925,6380000.0
2009-08-11 12:14:00,4.16305,4.16729,4.15796,4.16562,7880000.0
2009-08-11 12:15:00,4.16269,4.16275,4.15241,4.15334,10880000.0
2009-08-11 12:16:00,4.16439,4.16439,4.15702,4.16295,6010000.0
2009-08-11 12:17:00,4.15908,4.165,4.1582,4.165,4880000.0
2009-08-11 12:18:00,4.16394,4.16479,4.1586,4.1634,9390000.0
2009-08-11 12:19:00,4.16419,4.16479,4.15396,4.16479,4880000.0
2009-08-11 12:20:00,4.16594,4.16604,4.16038,4.16038,4510000.0
2009-08-11 12:21:00,4.16413,4.16561,4.15347,4.15999,9010000.0
2009-08-11 12:22:00,4.16484,4.16721,4.15698,4.16673,11250000.0
2009-08-11 12:23:00,4.16644,4.16851,4.16256,4.16722,7500000.0
2009-08-11 12:24:00,4.16879,4.16882,4.16027,4.16446,6750000.0
2009-08-11 12:25:00,4.16235,4.16972,4.16235,4.16972,6000000.0
2009-08-11 12:26:00,4.17006,4.1709,4.16496,4.16788,9000000.0
2009-08-11 12:27:00,4.16265,4.17125,4.16265,4.17005,7510000.0
2009-08-11 12:28:00,4.17014,4.17176,4.1654,4.16785,4880000.0
2009-08-11 12:29:00,4.17147,4.17155,4.16363,4.17035,7500000.0
2009-08-11 12:30:00,4.17339,4.17354,4.16497,4.17354,11630000.0
2009-08-11 12:31:00,4.17291,4.17541,4.16527,4.17127,5250000.0
2009-08-11 12:32:00,4.17299,4.17988,4.17289,4.17517,5630000.0
2009-08-11 12:33:00,4.17069,4.17887,4.17069,4.17462,5250000.0
2009-08-11 12:34:00,4.17496,4.17873,4.16989,4.16989,6760000.0
2009-08-11 12:35:00,4.17533,4.17533,4.1604,4.1684,6380000.0
2009-08-11 12:36:00,4.16717,4.17325,4.16623,4.17155,5260000.0
2009-08-11 12:37:00,4.16864,4.17039,4.16056,4.16616,5250000.0
2009-08-11 12:38:00,4.1676,4.16897,4.15761,4.16897,5630000.0
2009-08-11 12:39:00,4.16655,4.16839,4.15439,4.16315,12750000.0
2009-08-11 12:40:00,4.16335,4.16693,4.16219,4.16433,7130000.0
2009-08-11 12:41:00,4.16678,4.1674,4.16446,4.16692,5630000.0
2009-08-11 12:42:00,4.164,4.16746,4.16003,4.16103,5250000.0
2009-08-11 12:43:00,4.165,4.16933,4.15891,4.16828,9380000.0
2009-08-11 12:44:00,4.1668,4.1668,4.15248,4.16531,9010000.0
2009-08-11 12:45:00,4.16351,4.16785,4.16281,4.16785,5250000.0
2009-08-11 12:46:00,4.16609,4.16609,4.16114,4.16522,7130000.0
2009-08-11 12:47:00,4.16455,4.16871,4.16331,4.16739,7510000.0
2009-08-11 12:48:00,4.16596,4.1664,4.15567,4.15567,7130000.0
2009-08-11 12:49:00,4.1657,4.16723,4.1561,4.15837,6390000.0
2009-08-11 12:50:00,4.16255,4.16602,4.15922,4.15922,8630000.0
2009-08-11 12:51:00,4.16336,4.16336,4.15669,4.1608,4880000.0
2009-08-11 12:52:00,4.16456,4.16456,4.1579,4.16042,4500000.0
2009-08-11 12:53:00,4.16106,4.16182,4.15579,4.15725,4510000.0
2009-08-11 12:54:00,4.15733,4.16011,4.1489,4.15826,6000000.0
2009-08-11 12:55:00,4.15545,4.15921,4.15067,4.15698,5630000.0
2009-08-11 12:56:00,4.15378,4.1607,4.15329,4.15329,5630000.0
2009-08-11 12:57:00,4.15838,4.15946,4.15194,4.1561,10500000.0
2009-08-11 12:58:00,4.15801,4.15932,4.1524,4.15323,5260000.0
2009-08-11 12:59:00,4.15843,4.16069,4.14733,4.16006,8630000.0
2009-08-11 13:00:00,4.15582,4.16005,4.15241,4.15447,6000000.0
2009-08-11 13:01:00,4.15781,4.15966,4.15371,4.1538,10520000.0
2009-08-11 13:02:00,4.15707,4.16239,4.15275,4.15674,9760000.0
2009-08-11 13:03:00,4.15997,4.16007,4.14934,4.15959,9010000.0
2009-08-11 13:04:00,4.15751,4.16231,4.14987,4.16013,8630000.0
2009-08-11 13:05:00,4.15927,4.16245,4.15594,4.16187,7510000.0
2009-08-11 13:06:00,4.15522,4.16269,4.15522,4.16269,9760000.0
2009-08-11 13:07:00,4.16211,4.16211,4.15546,4.15732,7880000.0
2009-08-11 13:08:00,4.16168,4.16206,4.15586,4.15847,6750000.0
2009-08-11 13:09:00,4.14811,4.15931,4.14759,4.1542,5640000.0
2009-08-11 13:10:00,4.15999,4.16074,4.1533,4.15549,5250000.0
2009-08-11 13:11:00,4.15398,4.15942,4.15382,4.15629,5260000.0
2009-08-11 13:12:00,4.15829,4.15957,4.15059,4.15639,7500000.0
2009-08-11 13:13:00,4.15761,4.15924,4.14777,4.15714,7510000.0
2009-08-11 13:14:00,4.15772,4.15772,4.15414,4.15449,7510000.0
2009-08-11 13:15:00,4.15816,4.15981,4.14764,4.15845,7130000.0
2009-08-11 13:16:00,4.1538,4.15668,4.15248,4.15248,5630000.0
2009-08-11 13:17:00,4.1539,4.1558,4.14598,4.1507,6380000.0
2009-08-11 13:18:00,4.14972,4.15784,4.14972,4.15428,4880000.0
2009-08-11 13:19:00,4.14948,4.1557,4.14765,4.15162,5260000.0
2009-08-11 13:20:00,4.15373,4.15652,4.14827,4.14827,6010000.0
2009-08-11 13:21:00,4.15783,4.15783,4.14547,4.15672,7500000.0
2009-08-11 13:22:00,4.15353,4.16325,4.1504,4.15508,6760000.0
2009-08-11 13:23:00,4.15665,4.16004,4.15404,4.15909,5630000.0
2009-08-11 13:24:00,4.15798,4.16064,4.15262,4.15846,8250000.0
2009-08-11 13:25:00,4.15884,4.15884,4.15168,4.15302,9010000.0
2009-08-11 13:26:00,4.1548,4.15999,4.1505,4.15775,8250000.0
2009-08-11 13:27:00,4.15161,4.15661,4.14847,4.1558,9390000.0
2009-08-11 13:28:00,4.15274,4.15723,4.14651,4.14999,8250000.0
2009-08-11 13:29:00,4.15257,4.1558,4.1495,4.1558,6760000.0
2009-08-11 13:30:00,4.15738,4.1592,4.14536,4.15371,9010000.0
2009-08-11 13:31:00,4.15373,4.15644,4.14683,4.15136,10500000.0
2009-08-11 13:32:00,4.15233,4.15522,4.14451,4.15376,7140000.0
2009-08-11 13:33:00,4.14914,4.15423,4.14341,4.15309,5630000.0
2009-08-11 13:34:00,4.15568,4.1563,4.14513,4.1563,6770000.0
2009-08-11 13:35:00,4.15606,4.15716,4.1494,4.15152,7130000.0
2009-08-11 13:36:00,4.15279,4.15523,4.1502,4.1502,6750000.0
2009-08-11 13:37:00,4.15615,4.15615,4.14835,4.15545,8630000.0
2009-08-11 13:38:00,4.15243,4.15877,4.1481,4.15176,7130000.0
2009-08-11 13:39:00,4.15772,4.16014,4.14744,4.15591,6750000.0
2009-08-11 13:40:00,4.1575,4.15761,4.14766,4.15452,7510000.0
2009-08-11 13:41:00,4.15705,4.15946,4.14845,4.15381,4510000.0
2009-08-11 13:42:00,4.16036,4.16081,4.15391,4.15917,8650000.0
2009-08-11 13:43:00,4.15512,4.16034,4.15512,4.15858,5260000.0
2009-08-11 13:44:00,4.16277,4.16277,4.15358,4.15659,4880000.0
2009-08-11 13:45:00,4.16037,4.16388,4.15778,4.16033,6000000.0
2009-08-11 13:46:00,4.16375,4.16554,4.16095,4.16487,5260000.0
2009-08-11 13:47:00,4.16462,4.16721,4.15884,4.16651,5250000.0
2009-08-11 13:48:00,4.16868,4.16868,4.16198,4.16859,3750000.0
2009-08-11 13:49:00,4.16463,4.1713,4.16145,4.16539,9020000.0
2009-08-11 13:50:00,4.16416,4.17015,4.1639,4.16917,6000000.0
2009-08-11 13:51:00,4.16786,4.16858,4.15845,4.16858,5630000.0
2009-08-11 13:52:00,4.1642,4.16888,4.16386,4.16725,4510000.0
2009-08-11 13:53:00,4.16631,4.16774,4.15672,4.16007,10130000.0
2009-08-11 13:54:00,4.16565,4.16975,4.15689,4.16751,9760000.0
2009-08-11 13:55:00,4.16207,4.1669,4.15763,4.16157,6380000.0
2009-08-11 13:56:00,4.16536,4.16592,4.15541,4.15849,7130000.0
2009-08-11 13:57:00,4.16359,4.16584,4.15572,4.15572,5250000.0
2009-08-11 13:58:00,4.15948,4.16583,4.15948,4.16583,6380000.0
2009-08-11 13:59:00,4.16607,4.16607,4.15485,4.16362,7140000.0
2009-08-11 14:00:00,4.16707,4.16707,4.1552,4.16561,9760000.0
2009-08-11 14:01:00,4.15755,4.1656,4.15448,4.16166,8650000.0
2009-08-11 14:02:00,4.16446,4.16543,4.15533,4.16306,8260000.0
2009-08-11 14:03:00,4.16032,4.16654,4.16032,4.16509,7130000.0
2009-08-11 14:04:00,4.16468,4.16821,4.16069,4.1658,9390000.0
2009-08-11 14:05:00,4.16883,4.16945,4.16348,4.16348,6750000.0
2009-08-11 14:06:00,4.16754,4.17119,4.16183,4.17019,4130000.0
2009-08-11 14:07:00,4.16341,4.16975,4.16341,4.16414,6750000.0
2009-08-11 14:08:00,4.16905,4.16922,4.16126,4.16126,4500000.0
2009-08-11 14:09:00,4.16832,4.17026,4.16251,4.16621,7880000.0
2009-08-11 14:10:00,4.16071,4.16657,4.1568,4.16569,9010000.0
2009-08-11 14:11:00,4.15827,4.16777,4.15776,4.16477,8640000.0
2009-08-11 14:12:00,4.1667,4.1667,4.15721,4.16154,7130000.0
2009-08-11 14:13:00,4.1665,4.1665,4.16108,4.16332,6000000.0
2009-08-11 14:14:00,4.16976,4.16976,4.16047,4.16819,7500000.0
2009-08-11 14:15:00,4.16626,4.17038,4.16593,4.16977,7880000.0
2009-08-11 14:16:00,4.16475,4.17111,4.16475,4.17111,6010000.0
2009-08-11 14:17:00,4.16483,4.17115,4.16417,4.17054,5630000.0
2009-08-11 14:18:00,4.17087,4.17087,4.16289,4.16989,4890000.0
2009-08-11 14:19:00,4.16622,4.16932,4.16297,4.16746,6400000.0
2009-08-11 14:20:00,4.17042,4.17127,4.16612,4.16893,9020000.0
2009-08-11 14:21:00,4.16445,4.16766,4.15933,4.16271,6390000.0
2009-08-11 14:22:00,4.16302,4.1674,4.15577,4.1559,9010000.0
2009-08-11 14:23:00,4.1664,4.16841,4.16081,4.1651,9000000.0
2009-08-11 14:24:00,4.16853,4.16853,4.15899,4.16554,7890000.0
2009-08-11 14:25:00,4.16298,4.16403,4.15516,4.16048,9380000.0
2009-08-11 14:26:00,4.16598,4.16637,4.15989,4.15989,9020000.0
2009-08-11 14:27:00,4.1662,4.16779,4.15678,4.16221,8260000.0
2009-08-11 14:28:00,4.1602,4.16382,4.15722,4.15896,5250000.0
2009-08-11 14:29:00,4.16547,4.16547,4.15553,4.16122,12380000.0
2009-08-11 14:30:00,4.16334,4.16336,4.1541,4.15949,7510000.0
2009-08-11 14:31:00,4.16497,4.16497,4.15736,4.16258,5630000.0
2009-08-11 14:32:00,4.16415,4.16415,4.15931,4.16369,5250000.0
2009-08-11 14:33:00,4.16167,4.16434,4.15687,4.16258,8250000.0
2009-08-11 14:34:00,4.16166,4.16284,4.15275,4.15779,5630000.0
2009-08-11 14:35:00,4.15757,4.16138,4.15266,4.156,6750000.0
2009-08-11 14:36:00,4.16005,4.16491,4.15341,4.15794,6750000.0
2009-08-11 14:37:00,4.16415,4.1671,4.16262,4.16534,5630000.0
2009-08-11 14:38:00,4.15741,4.16602,4.15429,4.15908,7500000.0
2009-08-11 14:39:00,4.16533,4.16763,4.15818,4.16623,5630000.0
2009-08-11 14:40:00,4.15719,4.16957,4.15719,4.16325,6010000.0
2009-08-11 14:41:00,4.16874,4.16965,4.15592,4.16191,6750000.0
2009-08-11 14:42:00,4.16813,4.16824,4.15813,4.15813,4890000.0
2009-08-11 14:43:00,4.15984,4.16681,4.15627,4.16117,6390000.0
2009-08-11 14:44:00,4.16572,4.16617,4.16365,4.16365,5250000.0
2009-08-11 14:45:00,4.16279,4.16756,4.15463,4.16135,7500000.0
2009-08-11 14:46:00,4.16703,4.16896,4.15892,4.16896,6000000.0
2009-08-11 14:47:00,4.1657,4.16944,4.15643,4.16811,7890000.0
2009-08-11 14:48:00,4.16845,4.16845,4.16121,4.16612,10880000.0
2009-08-11 14:49:00,4.16374,4.16723,4.15568,4.16341,7510000.0
2009-08-11 14:50:00,4.16957,4.16957,4.15759,4.16546,7510000.0
2009-08-11 14:51:00,4.16503,4.16965,4.16318,4.16921,9010000.0
2009-08-11 14:52:00,4.16578,4.16865,4.15843,4.16289,5630000.0
2009-08-11 14:53:00,4.16815,4.16939,4.16242,4.16939,8250000.0
2009-08-11 14:54:00,4.16893,4.16893,4.16243,4.16805,9390000.0
2009-08-11 14:55:00,4.16728,4.16941,4.15818,4.16831,8260000.0
2009-08-11 14:56:00,4.16779,4.16878,4.16316,4.16637,6750000.0
2009-08-11 14:57:00,4.16404,4.16908,4.15858,4.16908,6380000.0
2009-08-11 14:58:00,4.15828,4.1681,4.15828,4.16216,7880000.0
2009-08-11 14:59:00,4.16264,4.16815,4.15757,4.16345,11640000.0
2009-08-11 15:00:00,4.16907,4.16938,4.16184,4.16588,7130000.0
2009-08-11 15:01:00,4.16899,4.17072,4.16363,4.16397,6010000.0
2009-08-11 15:02:00,4.16096,4.1706,4.16096,4.17053,7500000.0
2009-08-11 15:03:00,4.16902,4.16988,4.16205,4.16974,12390000.0
2009-08-11 15:04:00,4.16497,4.17018,4.16201,4.16755,6010000.0
2009-08-11 15:05:00,4.16861,4.172,4.1646,4.17014,7510000.0
2009-08-11 15:06:00,4.16778,4.16831,4.16262,4.16831,6010000.0
2009-08-11 15:07:00,4.168,4.16839,4.16019,4.16839,5630000.0
2009-08-11 15:08:00,4.16432,4.17049,4.15931,4.15931,9010000.0
2009-08-11 15:09:00,4.16794,4.17305,4.16415,4.17071,8250000.0
2009-08-11 15:10:00,4.17241,4.17241,4.16531,4.1707,9000000.0
2009-08-11 15:11:00,4.16729,4.17218,4.1618,4.16747,10130000.0
2009-08-11 15:12:00,4.16537,4.17152,4.16537,4.17152,5640000.0
2009-08-11 15:13:00,4.16699,4.17056,4.16217,4.16423,6010000.0
2009-08-11 15:14:00,4.17159,4.17339,4.16253,4.16253,4880000.0
2009-08-11 15:15:00,4.17218,4.17218,4.16738,4.17086,6750000.0
2009-08-11 15:16:00,4.1729,4.17454,4.16759,4.17419,7520000.0
2009-08-11 15:17:00,4.17551,4.17551,4.16985,4.1755,5260000.0
2009-08-11 15:18:00,4.16679,4.17338,4.16679,4.17083,7880000.0
2009-08-11 15:19:00,4.17284,4.17337,4.16205,4.16317,8260000.0
2009-08-11 15:20:00,4.1709,4.17329,4.16487,4.17257,4510000.0
2009-08-11 15:21:00,4.17,4.1753,4.16888,4.17157,7500000.0
2009-08-11 15:22:00,4.16464,4.1745,4.16464,4.17401,7510000.0
2009-08-11 15:23:00,4.17438,4.17608,4.16383,4.17608,7500000.0
2009-08-11 15:24:00,4.17221,4.17577,4.16568,4.17033,7140000.0
2009-08-11 15:25:00,4.16642,4.17649,4.16642,4.17099,6000000.0
2009-08-11 15:26:00,4.17413,4.17735,4.17042,4.17488,8630000.0
2009-08-11 15:27:00,4.17578,4.17642,4.16711,4.17506,12020000.0
2009-08-11 15:28:00,4.17399,4.17776,4.16947,4.17163,7520000.0
2009-08-11 15:29:00,4.17445,4.17653,4.16641,4.17487,10510000.0
2009-08-11 15:30:00,4.17391,4.17854,4.17031,4.17854,6760000.0
2009-08-11 15:31:00,4.17749,4.17749,4.16671,4.17566,7880000.0
2009-08-11 15:32:00,4.17486,4.17596,4.1641,4.17168,6760000.0
2009-08-11 15:33:00,4.16674,4.17791,4.16409,4.17438,10510000.0
2009-08-11 15:34:00,4.17066,4.17718,4.16754,4.174,7130000.0
2009-08-11 15:35:00,4.17338,4.17522,4.16484,4.17267,7500000.0
2009-08-11 15:36:00,4.17238,4.17274,4.16227,4.16927,6000000.0
2009-08-11 15:37:00,4.17423,4.17423,4.16419,4.17253,5630000.0
2009-08-11 15:38:00,4.17129,4.17332,4.16363,4.16729,7880000.0
2009-08-11 15:39:00,4.16594,4.17177,4.16231,4.16751,6760000.0
2009-08-11 15:40:00,4.16226,4.17021,4.15847,4.16111,5630000.0
2009-08-11 15:41:00,4.16813,4.17397,4.16446,4.17286,7510000.0
2009-08-11 15:42:00,4.17105,4.17137,4.16495,4.16534,5640000.0
2009-08-11 15:43:00,4.16992,4.1717,4.16503,4.16613,8640000.0
2009-08-11 15:44:00,4.17096,4.17242,4.16537,4.16632,4510000.0
2009-08-11 15:45:00,4.17224,4.17224,4.16469,4.16469,4140000.0
2009-08-11 15:46:00,4.17065,4.17156,4.16488,4.17003,4880000.0
2009-08-11 15:47:00,4.16799,4.1711,4.16421,4.16582,6380000.0
2009-08-11 15:48:00,4.17043,4.17253,4.1619,4.17236,10510000.0
2009-08-11 15:49:00,4.17397,4.17789,4.16451,4.17414,10520000.0
2009-08-11 15:50:00,4.17512,4.17512,4.16977,4.17288,4890000.0
2009-08-11 15:51:00,4.17395,4.17607,4.16867,4.1731,7130000.0
2009-08-11 15:52:00,4.16803,4.17678,4.1658,4.17678,4510000.0
2009-08-11 15:53:00,4.16401,4.1748,4.16401,4.1748,8630000.0
2009-08-11 15:54:00,4.1766,4.17969,4.16964,4.17948,4140000.0
2009-08-11 15:55:00,4.17807,4.17941,4.16832,4.17594,6380000.0
2009-08-11 15:56:00,4.17666,4.17961,4.17134,4.17688,6760000.0
2009-08-11 15:57:00,4.17915,4.18093,4.17416,4.17576,4880000.0
2009-08-11 15:58:00,4.17541,4.18083,4.17356,4.17356,5250000.0
2009-08-11 15:59:00,4.17849,4.17849,4.17285,4.17498,7500000.0
2009-08-11 16:00:00,4.17203,4.17752,4.16289,4.17076,5630000.0
2009-08-11 16:01:00,4.17891,4.17957,4.16681,4.17919,7880000.0
2009-08-11 16:02:00,4.17643,4.17963,4.17056,4.17783,10130000.0
2009-08-11 16:03:00,4.17844,4.18397,4.17704,4.18397,5250000.0
2009-08-11 16:04:00,4.18373,4.18373,4.17191,4.17592,10510000.0
2009-08-11 16:05:00,4.17987,4.18489,4.17287,4.18489,6000000.0
2009-08-11 16:06:00,4.18312,4.18472,4.17735,4.17823,9000000.0
2009-08-11 16:07:00,4.18273,4.18559,4.18273,4.18546,4510000.0
2009-08-11 16:08:00,4.1853,4.19019,4.17753,4.18647,8250000.0
2009-08-11 16:09:00,4.18578,4.18649,4.17915,4.18213,6380000.0
2009-08-11 16:10:00,4.18652,4.18786,4.17788,4.18357,7130000.0
2009-08-11 16:11:00,4.18447,4.18552,4.17876,4.18485,4880000.0
2009-08-11 16:12:00,4.18553,4.18553,4.17937,4.18267,5650000.0
2009-08-11 16:13:00,4.18403,4.18551,4.17353,4.17389,12760000.0
2009-08-11 16:14:00,4.18196,4.18604,4.17974,4.18455,9380000.0
2009-08-11 16:15:00,4.18077,4.18257,4.16987,4.18257,6380000.0
2009-08-11 16:16:00,4.17819,4.18329,4.1717,4.1827,7880000.0
2009-08-11 16:17:00,4.18211,4.18283,4.17569,4.18171,5250000.0
2009-08-11 16:18:00,4.18217,4.18217,4.17242,4.18127,8630000.0
2009-08-11 16:19:00,4.18104,4.18151,4.17541,4.17836,5630000.0
2009-08-11 16:20:00,4.17534,4.1824,4.17379,4.1824,7510000.0
2009-08-11 16:21:00,4.18323,4.18323,4.17317,4.178,9010000.0
2009-08-11 16:22:00,4.18047,4.18053,4.17143,4.17764,8260000.0
2009-08-11 16:23:00,4.17955,4.18405,4.17193,4.17553,9010000.0
2009-08-11 16:24:00,4.17282,4.182,4.17282,4.17557,10890000.0
2009-08-11 16:25:00,4.17878,4.18021,4.17118,4.17672,6380000.0
2009-08-11 16:26:00,4.17238,4.18227,4.17115,4.18195,10130000.0
2009-08-11 16:27:00,4.17869,4.18294,4.17649,4.18294,4880000.0
2009-08-11 16:28:00,4.18167,4.18317,4.17712,4.18058,7880000.0
2009-08-11 16:29:00,4.17942,4.18573,4.17623,4.1796,6750000.0
2009-08-11 16:30:00,4.17963,4.18793,4.17963,4.18729,7130000.0
2009-08-11 16:31:00,4.1872,4.19098,4.18536,4.18707,7130000.0
2009-08-11 16:32:00,4.1878,4.19031,4.18618,4.18861,4880000.0
2009-08-11 16:33:00,4.19109,4.19109,4.18067,4.19016,6000000.0
2009-08-11 16:34:00,4.18618,4.19123,4.18618,4.18933,7880000.0
2009-08-11 16:35:00,4.18331,4.1894,4.18128,4.1865,12010000.0
2009-08-11 16:36:00,4.1775,4.18777,4.1775,4.18777,4130000.0
2009-08-11 16:37:00,4.18862,4.19236,4.18529,4.19091,7890000.0
2009-08-11 16:38:00,4.1878,4.19154,4.18335,4.19154,9010000.0
2009-08-11 16:39:00,4.18841,4.19205,4.18005,4.18902,6760000.0
2009-08-11 16:40:00,4.19154,4.19154,4.18422,4.18678,5630000.0
2009-08-11 16:41:00,4.18428,4.19017,4.18215,4.18281,6390000.0
2009-08-11 16:42:00,4.18786,4.18786,4.18063,4.18279,6380000.0
2009-08-11 16:43:00,4.18711,4.18711,4.17882,4.18543,7130000.0
2009-08-11 16:44:00,4.18471,4.18564,4.17629,4.18341,6750000.0
2009-08-11 16:45:00,4.18351,4.18351,4.17312,4.17711,6380000.0
2009-08-11 16:46:00,4.18393,4.18613,4.1795,4.18062,6390000.0
2009-08-11 16:47:00,4.18237,4.1867,4.18076,4.1867,5260000.0
2009-08-11 16:48:00,4.18466,4.18569,4.17471,4.18569,6010000.0
2009-08-11 16:49:00,4.18018,4.18613,4.18018,4.1824,6010000.0
2009-08-11 16:50:00,4.18152,4.18619,4.17595,4.17595,4510000.0
2009-08-11 16:51:00,4.18757,4.18757,4.17471,4.18554,9010000.0
2009-08-11 16:52:00,4.18183,4.18549,4.17353,4.18014,6000000.0
2009-08-11 16:53:00,4.18299,4.18469,4.17556,4.18051,9010000.0
2009-08-11 16:54:00,4.18244,4.1863,4.17517,4.17517,6000000.0
2009-08-11 16:55:00,4.18293,4.18373,4.17695,4.17736,9770000.0
2009-08-11 16:56:00,4.17266,4.18553,4.17266,4.18204,9380000.0
2009-08-11 16:57:00,4.18342,4.18471,4.18075,4.18435,4880000.0
2009-08-11 16:58:00,4.18289,4.18425,4.17187,4.1775,6750000.0
2009-08-11 16:59:00,4.18021,4.1833,4.17654,4.18238,7130000.0
2009-08-11 17:00:00,4.17911,4.18151,4.17011,4.18092,5630000.0
2009-08-11 17:01:00,4.18265,4.18344,4.17623,4.17623,8630000.0
2009-08-11 17:02:00,4.18046,4.18119,4.1704,4.17884,4510000.0
2009-08-11 17:03:00,4.18148,4.18148,4.17466,4.17932,9010000.0
2009-08-11 17:04:00,4.17104,4.18095,4.17104,4.18008,6380000.0
2009-08-11 17:05:00,4.18073,4.18104,4.1761,4.17879,6380000.0
2009-08-11 17:06:00,4.17909,4.18123,4.17341,4.17341,6010000.0
2009-08-11 17:07:00,4.17985,4.18246,4.17779,4.18019,8250000.0
2009-08-11 17:08:00,4.18078,4.18401,4.17711,4.18401,6750000.0
2009-08-11 17:09:00,4.1805,4.18474,4.1739,4.17703,7130000.0
2009-08-11 17:10:00,4.18115,4.18592,4.17545,4.17817,7130000.0
2009-08-11 17:11:00,4.17686,4.18192,4.17552,4.1798,7140000.0
2009-08-11 17:12:00,4.17972,4.18174,4.17125,4.18158,8260000.0
2009-08-11 17:13:00,4.18059,4.18289,4.17049,4.1787,6390000.0
2009-08-11 17:14:00,4.17993,4.18178,4.17632,4.17632,5630000.0
2009-08-11 17:15:00,4.18026,4.18423,4.17694,4.18282,9010000.0
2009-08-11 17:16:00,4.18009,4.18367,4.18009,4.18221,4880000.0
2009-08-11 17:17:00,4.17795,4.18368,4.17455,4.18247,6380000.0
2009-08-11 17:18:00,4.18039,4.18246,4.1715,4.18223,8260000.0
2009-08-11 17:19:00,4.18302,4.18302,4.17708,4.17751,5630000.0
2009-08-11 17:20:00,4.18424,4.18489,4.17862,4.18085,7130000.0
2009-08-11 17:21:00,4.1825,4.1855,4.17821,4.17982,7510000.0
2009-08-11 17:22:00,4.18489,4.18511,4.17852,4.18464,8630000.0
2009-08-11 17:23:00,4.18243,4.18564,4.17781,4.18167,6380000.0
2009-08-11 17:24:00,4.1828,4.18454,4.17298,4.18237,8260000.0
2009-08-11 17:25:00,4.18271,4.18464,4.17907,4.17985,5640000.0
2009-08-11 17:26:00,4.18137,4.18439,4.17703,4.18439,8260000.0
2009-08-11 17:27:00,4.17416,4.18415,4.17233,4.17937,9400000.0
2009-08-11 17:28:00,4.18384,4.18577,4.18007,4.18442,9010000.0
2009-08-11 17:29:00,4.17648,4.18622,4.17605,4.18067,10130000.0
2009-08-11 17:30:00,4.18429,4.18429,4.17331,4.18368,7880000.0
2009-08-11 17:31:00,4.18297,4.18304,4.17605,4.18137,10130000.0
2009-08-11 17:32:00,4.17197,4.18234,4.17197,4.17292,4880000.0
2009-08-11 17:33:00,4.18142,4.18301,4.17674,4.18301,6000000.0
2009-08-11 17:34:00,4.17485,4.18472,4.17331,4.18237,6380000.0
2009-08-11 17:35:00,4.18215,4.18215,4.17476,4.18169,7130000.0
2009-08-11 17:36:00,4.18291,4.18291,4.1732,4.18198,6000000.0
2009-08-11 17:37:00,4.17877,4.18621,4.17871,4.18153,6010000.0
2009-08-11 17:38:00,4.17672,4.18577,4.17652,4.17652,8630000.0
2009-08-11 17:39:00,4.18089,4.18604,4.1789,4.18461,6380000.0
2009-08-11 17:40:00,4.17843,4.1829,4.17425,4.18248,7880000.0
2009-08-11 17:41:00,4.18611,4.18651,4.18172,4.18501,6760000.0
2009-08-11 17:42:00,4.18445,4.18595,4.18139,4.18572,5250000.0
2009-08-11 17:43:00,4.17434,4.18191,4.17087,4.17087,9020000.0
2009-08-11 17:44:00,4.18176,4.18248,4.17505,4.17754,6390000.0
2009-08-11 17:45:00,4.17735,4.18172,4.17199,4.17829,10890000.0
2009-08-11 17:46:00,4.18122,4.18564,4.1718,4.17222,9010000.0
2009-08-11 17:47:00,4.17393,4.18411,4.16859,4.17727,6380000.0
2009-08-11 17:48:00,4.18138,4.18562,4.17448,4.1828,4880000.0
2009-08-11 17:49:00,4.1834,4.18412,4.17757,4.17978,8640000.0
2009-08-11 17:50:00,4.18175,4.1825,4.17822,4.1825,6380000.0
2009-08-11 17:51:00,4.18122,4.18437,4.17699,4.17959,6380000.0
2009-08-11 17:52:00,4.18464,4.18464,4.17232,4.18178,6750000.0
2009-08-11 17:53:00,4.18346,4.18529,4.17652,4.18529,10140000.0
2009-08-11 17:54:00,4.18048,4.18655,4.17808,4.1825,7880000.0
2009-08-11 17:55:00,4.18209,4.18381,4.17067,4.17886,7510000.0
2009-08-11 17:56:00,4.18208,4.18208,4.17245,4.17245,4880000.0
2009-08-11 17:57:00,4.18156,4.18156,4.16673,4.16673,10140000.0
2009-08-11 17:58:00,4.17224,4.17964,4.16849,4.17395,13510000.0
2009-08-11 17:59:00,4.17225,4.17771,4.16636,4.17177,9380000.0
2009-08-11 18:00:00,4.1748,4.17935,4.16623,4.17845,8640000.0
2009-08-11 18:01:00,4.1771,4.18078,4.16963,4.16963,4880000.0
2009-08-11 18:02:00,4.17982,4.18767,4.1734,4.17689,6380000.0
2009-08-11 18:03:00,4.17762,4.18251,4.16864,4.18251,6760000.0
2009-08-11 18:04:00,4.1762,4.18244,4.17462,4.17462,5250000.0
2009-08-11 18:05:00,4.18427,4.18437,4.17805,4.17805,4890000.0
2009-08-11 18:06:00,4.18219,4.185,4.17404,4.18225,10140000.0
2009-08-11 18:07:00,4.18447,4.18543,4.17546,4.17546,10140000.0
2009-08-11 18:08:00,4.18121,4.18352,4.17739,4.18328,5260000.0
2009-08-11 18:09:00,4.1765,4.18592,4.1765,4.1798,10140000.0
2009-08-11 18:10:00,4.18427,4.18483,4.17341,4.18412,6380000.0
2009-08-11 18:11:00,4.18108,4.18534,4.17429,4.17814,7500000.0
2009-08-11 18:12:00,4.17231,4.18224,4.17231,4.17594,5630000.0
2009-08-11 18:13:00,4.1819,4.18272,4.17758,4.18272,5250000.0
2009-08-11 18:14:00,4.18312,4.18312,4.17739,4.18261,6750000.0
2009-08-11 18:15:00,4.18235,4.18276,4.1753,4.17928,6380000.0
2009-08-11 18:16:00,4.17868,4.18254,4.17553,4.17553,6750000.0
2009-08-11 18:17:00,4.1752,4.17996,4.16895,4.17893,9380000.0
2009-08-11 18:18:00,4.17801,4.17892,4.16916,4.17774,5260000.0
2009-08-11 18:19:00,4.17897,4.18084,4.16704,4.17812,8260000.0
2009-08-11 18:20:00,4.18329,4.18474,4.17581,4.17861,6380000.0
2009-08-11 18:21:00,4.17996,4.18044,4.17264,4.17564,5250000.0
2009-08-11 18:22:00,4.17246,4.18132,4.17246,4.18132,6380000.0
2009-08-11 18:23:00,4.18055,4.18055,4.17388,4.17576,8630000.0
2009-08-11 18:24:00,4.17174,4.18104,4.16969,4.17328,7130000.0
2009-08-11 18:25:00,4.18001,4.18415,4.17132,4.18072,6770000.0
2009-08-11 18:26:00,4.17138,4.18144,4.17138,4.17732,8250000.0
2009-08-11 18:27:00,4.17723,4.1804,4.17102,4.1749,8630000.0
2009-08-11 18:28:00,4.17559,4.18149,4.17124,4.17624,7500000.0
2009-08-11 18:29:00,4.18108,4.18108,4.17105,4.17475,9000000.0
2009-08-11 18:30:00,4.18006,4.1805,4.17469,4.17469,6380000.0
2009-08-11 18:31:00,4.17356,4.17882,4.16811,4.17817,7510000.0
2009-08-11 18:32:00,4.17994,4.17994,4.16982,4.16982,7880000.0
2009-08-11 18:33:00,4.17641,4.17901,4.16867,4.1769,12010000.0
2009-08-11 18:34:00,4.17288,4.17787,4.17142,4.1721,9750000.0
2009-08-11 18:35:00,4.17595,4.17595,4.17038,4.17109,5250000.0
2009-08-11 18:36:00,4.17378,4.17679,4.16608,4.1737,8260000.0
2009-08-11 18:37:00,4.16879,4.17673,4.16879,4.17653,8260000.0
2009-08-11 18:38:00,4.17625,4.17682,4.16904,4.17488,4880000.0
2009-08-11 18:39:00,4.17666,4.17759,4.16618,4.17711,7890000.0
2009-08-11 18:40:00,4.17699,4.18034,4.16766,4.17192,10510000.0
2009-08-11 18:41:00,4.17099,4.17895,4.1693,4.17754,7890000.0
2009-08-11 18:42:00,4.17617,4.17639,4.16713,4.17499,9760000.0
2009-08-11 18:43:00,4.17276,4.17634,4.16582,4.17616,14260000.0
2009-08-11 18:44:00,4.17612,4.17612,4.16295,4.17156,9010000.0
2009-08-11 18:45:00,4.17494,4.17494,4.16456,4.17425,6010000.0
2009-08-11 18:46:00,4.17505,4.17505,4.16574,4.17008,5260000.0
2009-08-11 18:47:00,4.17308,4.17308,4.16576,4.17043,6010000.0
2009-08-11 18:48:00,4.17243,4.17243,4.16263,4.16263,4510000.0
2009-08-11 18:49:00,4.16691,4.17136,4.1621,4.168,7890000.0
2009-08-11 18:50:00,4.17287,4.17592,4.17034,4.17473,7880000.0
2009-08-11 18:51:00,4.17718,4.18015,4.17207,4.17767,8260000.0
2009-08-11 18:52:00,4.17237,4.1826,4.17237,4.17805,6760000.0
2009-08-11 18:53:00,4.17077,4.1766,4.16568,4.17647,8250000.0
2009-08-11 18:54:00,4.17729,4.17934,4.17206,4.17928,9380000.0
2009-08-11 18:55:00,4.18175,4.18436,4.1731,4.18288,7510000.0
2009-08-11 18:56:00,4.18148,4.18257,4.17191,4.18048,9010000.0
2009-08-11 18:57:00,4.18189,4.18189,4.17178,4.17855,6000000.0
2009-08-11 18:58:00,4.17978,4.1816,4.1721,4.1816,6010000.0
2009-08-11 18:59:00,4.18048,4.18048,4.16925,4.17842,6750000.0
2009-08-11 19:00:00,4.18218,4.18267,4.17131,4.1757,6750000.0
2009-08-11 19:01:00,4.18257,4.1837,4.1722,4.18269,6000000.0
2009-08-11 19:02:00,4.17226,4.1823,4.17214,4.18063,5630000.0
2009-08-11 19:03:00,4.18137,4.18137,4.17627,4.18136,4880000.0
2009-08-11 19:04:00,4.17713,4.18153,4.17076,4.18071,6750000.0
2009-08-11 19:05:00,4.17981,4.18068,4.16774,4.18068,8260000.0
2009-08-11 19:06:00,4.17617,4.18191,4.17057,4.17904,10510000.0
2009-08-11 19:07:00,4.18076,4.18153,4.17126,4.1762,9750000.0
2009-08-11 19:08:00,4.18126,4.18126,4.17128,4.17981,4500000.0
2009-08-11 19:09:00,4.17889,4.17956,4.16898,4.17253,6010000.0
2009-08-11 19:10:00,4.1775,4.18088,4.17068,4.17904,6750000.0
2009-08-11 19:11:00,4.17846,4.17867,4.17173,4.17867,7880000.0
2009-08-11 19:12:00,4.17729,4.17939,4.17589,4.17633,4880000.0
2009-08-11 19:13:00,4.17477,4.1787,4.1696,4.1696,10130000.0
2009-08-11 19:14:00,4.17806,4.18047,4.17614,4.18047,4880000.0
2009-08-11 19:15:00,4.1796,4.1796,4.17011,4.1711,7130000.0
2009-08-11 19:16:00,4.17941,4.18038,4.17253,4.18017,7510000.0
2009-08-11 19:17:00,4.17811,4.17846,4.17168,4.17415,7510000.0
2009-08-11 19:18:00,4.17735,4.17994,4.17337,4.17994,5270000.0
2009-08-11 19:19:00,4.17606,4.1777,4.16702,4.17519,6000000.0
2009-08-11 19:20:00,4.17957,4.17957,4.1688,4.17929,7140000.0
2009-08-11 19:21:00,4.17593,4.17908,4.17181,4.17197,6000000.0
2009-08-11 19:22:00,4.17485,4.17918,4.17397,4.17677,8250000.0
2009-08-11 19:23:00,4.17907,4.17907,4.17447,4.17729,7130000.0
2009-08-11 19:24:00,4.17159,4.17785,4.16809,4.17529,6760000.0
2009-08-11 19:25:00,4.17195,4.1792,4.17059,4.17501,10130000.0
2009-08-11 19:26:00,4.17595,4.1778,4.1697,4.1697,7880000.0
2009-08-11 19:27:00,4.17229,4.17955,4.17229,4.17837,9010000.0
2009-08-11 19:28:00,4.17339,4.1837,4.17125,4.18105,10130000.0
2009-08-11 19:29:00,4.17781,4.17781,4.16545,4.17346,6000000.0
2009-08-11 19:30:00,4.17543,4.17767,4.16673,4.17432,10130000.0
2009-08-11 19:31:00,4.17933,4.17933,4.16863,4.17785,9750000.0
2009-08-11 19:32:00,4.17463,4.17725,4.1661,4.17181,10130000.0
2009-08-11 19:33:00,4.16968,4.17898,4.16968,4.17658,4900000.0
2009-08-11 19:34:00,4.17751,4.17751,4.16834,4.17702,9750000.0
2009-08-11 19:35:00,4.17907,4.17907,4.1714,4.17568,7500000.0
2009-08-11 19:36:00,4.1747,4.18089,4.16839,4.17796,5250000.0
2009-08-11 19:37:00,4.17755,4.17836,4.17005,4.1725,4880000.0
2009-08-11 19:38:00,4.17323,4.17812,4.17177,4.17725,6010000.0
2009-08-11 19:39:00,4.17879,4.17954,4.17232,4.17307,6760000.0
2009-08-11 19:40:00,4.17761,4.1794,4.16831,4.17848,9000000.0
2009-08-11 19:41:00,4.17879,4.1789,4.17271,4.1789,8250000.0
2009-08-11 19:42:00,4.17753,4.1781,4.17257,4.1781,5250000.0
2009-08-11 19:43:00,4.17713,4.17973,4.1697,4.1697,6750000.0
2009-08-11 19:44:00,4.17654,4.17904,4.17247,4.17904,5630000.0
2009-08-11 19:45:00,4.17493,4.18009,4.17275,4.17694,9770000.0
2009-08-11 19:46:00,4.17341,4.1787,4.16962,4.17813,5250000.0
2009-08-11 19:47:00,4.16885,4.17617,4.16499,4.17554,8260000.0
2009-08-11 19:48:00,4.17876,4.17995,4.17236,4.17236,4500000.0
2009-08-11 19:49:00,4.17781,4.17782,4.16887,4.1701,5250000.0
2009-08-11 19:50:00,4.1737,4.17694,4.16758,4.17232,7130000.0
2009-08-11 19:51:00,4.17716,4.17716,4.16672,4.17694,7880000.0
2009-08-11 19:52:00,4.17762,4.17949,4.17407,4.1789,5250000.0
2009-08-11 19:53:00,4.17879,4.17879,4.16943,4.17734,7130000.0
2009-08-11 19:54:00,4.17967,4.17967,4.16833,4.17445,7500000.0
2009-08-11 19:55:00,4.17807,4.17807,4.17295,4.17658,6000000.0
2009-08-11 19:56:00,4.17376,4.17898,4.1676,4.17072,9010000.0
2009-08-11 19:57:00,4.17716,4.17716,4.16577,4.17076,5250000.0
2009-08-11 19:58:00,4.16659,4.17301,4.16491,4.17301,8260000.0
2009-08-11 19:59:00,4.1727,4.17457,4.16867,4.17457,9750000.0
2009-08-11 20:00:00,4.17083,4.17669,4.1656,4.17635,5640000.0
2009-08-11 20:01:00,4.16882,4.17317,4.16678,4.17317,4510000.0
2009-08-11 20:02:00,4.1711,4.17721,4.1711,4.17172,7130000.0
2009-08-11 20:03:00,4.17342,4.17562,4.16572,4.16572,8250000.0
2009-08-11 20:04:00,4.17573,4.17653,4.16587,4.17581,7890000.0
2009-08-11 20:05:00,4.16965,4.17723,4.16454,4.17659,9010000.0
2009-08-11 20:06:00,4.17543,4.17796,4.16788,4.17248,8260000.0
2009-08-11 20:07:00,4.17334,4.17684,4.16759,4.17664,7510000.0
2009-08-11 20:08:00,4.17602,4.17652,4.16791,4.16791,6000000.0
2009-08-11 20:09:00,4.17021,4.17576,4.166,4.17576,6010000.0
2009-08-11 20:10:00,4.17208,4.17693,4.16823,4.17031,6760000.0
2009-08-11 20:11:00,4.17423,4.17522,4.16507,4.17078,8630000.0
2009-08-11 20:12:00,4.17066,4.17372,4.16872,4.17281,5250000.0
2009-08-11 20:13:00,4.17623,4.17623,4.16456,4.17331,4510000.0
2009-08-11 20:14:00,4.17372,4.17469,4.16323,4.17249,5260000.0
2009-08-11 20:15:00,4.16579,4.17416,4.16579,4.16735,8640000.0
2009-08-11 20:16:00,4.16814,4.17007,4.16441,4.16912,7500000.0
2009-08-11 20:17:00,4.17078,4.17078,4.16381,4.16381,6390000.0
2009-08-11 20:18:00,4.16779,4.17398,4.16225,4.17218,6000000.0
2009-08-11 20:19:00,4.1656,4.1705,4.1648,4.1688,6390000.0
2009-08-11 20:20:00,4.17034,4.17207,4.16462,4.17051,10140000.0
2009-08-11 20:21:00,4.16982,4.1708,4.1663,4.16939,9010000.0
2009-08-11 20:22:00,4.16841,4.16844,4.16063,4.16456,4880000.0
2009-08-11 20:23:00,4.16472,4.16881,4.15742,4.1636,6770000.0
2009-08-11 20:24:00,4.16887,4.16943,4.16191,4.16705,7500000.0
2009-08-11 20:25:00,4.16992,4.17271,4.16051,4.16051,6400000.0
2009-08-11 20:26:00,4.16946,4.16946,4.15615,4.16192,7500000.0
2009-08-11 20:27:00,4.16872,4.16895,4.16073,4.16713,8250000.0
2009-08-11 20:28:00,4.16624,4.16752,4.15729,4.16742,10130000.0
2009-08-11 20:29:00,4.16676,4.16809,4.15932,4.15932,12380000.0
2009-08-11 20:30:00,4.16385,4.16847,4.16058,4.16814,6380000.0
2009-08-11 20:31:00,4.16598,4.16598,4.15429,4.16103,6750000.0
2009-08-11 20:32:00,4.1683,4.1689,4.16274,4.16279,7130000.0
2009-08-11 20:33:00,4.16545,4.16686,4.15507,4.16686,8260000.0
2009-08-11 20:34:00,4.16783,4.1679,4.16083,4.1679,6750000.0
2009-08-11 20:35:00,4.16623,4.16813,4.15972,4.16813,8630000.0
2009-08-11 20:36:00,4.16779,4.16779,4.1567,4.16477,9020000.0
2009-08-11 20:37:00,4.16739,4.16805,4.16057,4.16696,5630000.0
2009-08-11 20:38:00,4.16632,4.16873,4.15711,4.16455,9760000.0
2009-08-11 20:39:00,4.16261,4.16744,4.15855,4.16605,6000000.0
2009-08-11 20:40:00,4.16421,4.16853,4.16022,4.16829,6010000.0
2009-08-11 20:41:00,4.16766,4.16766,4.15965,4.16571,9010000.0
2009-08-11 20:42:00,4.1679,4.1679,4.15832,4.16245,7890000.0
2009-08-11 20:43:00,4.16321,4.1676,4.16189,4.16657,6770000.0
2009-08-11 20:44:00,4.16364,4.16682,4.15917,4.16596,6000000.0
2009-08-11 20:45:00,4.16766,4.16766,4.16173,4.16731,5630000.0
2009-08-11 20:46:00,4.16553,4.16717,4.16103,4.16279,8630000.0
2009-08-11 20:47:00,4.16769,4.1677,4.15826,4.15826,5640000.0
2009-08-11 20:48:00,4.16415,4.16909,4.16282,4.16854,7880000.0
2009-08-11 20:49:00,4.16457,4.16691,4.15447,4.16588,9750000.0
2009-08-11 20:50:00,4.15715,4.16744,4.15705,4.16269,8630000.0
2009-08-11 20:51:00,4.16784,4.16784,4.15407,4.16475,6750000.0
2009-08-11 20:52:00,4.16179,4.1667,4.15921,4.15921,9770000.0
2009-08-11 20:53:00,4.1675,4.16869,4.15876,4.15876,6390000.0
2009-08-11 20:54:00,4.16393,4.17025,4.1597,4.16387,9760000.0
2009-08-11 20:55:00,4.16439,4.16747,4.162,4.16615,4880000.0
2009-08-11 20:56:00,4.1679,4.17023,4.16072,4.16708,11640000.0
2009-08-11 20:57:00,4.16639,4.16739,4.16255,4.16642,6380000.0
2009-08-11 20:58:00,4.1635,4.16797,4.161,4.16797,6010000.0
2009-08-11 20:59:00,4.16499,4.1703,4.16466,4.16466,6010000.0
2009-08-11 21:00:00,4.16524,4.17176,4.16473,4.16894,7880000.0
2009-08-11 21:01:00,4.16764,4.16764,4.15767,4.16535,7130000.0
2009-08-11 21:02:00,4.16787,4.16852,4.16283,4.16772,6750000.0
2009-08-11 21:03:00,4.16006,4.1655,4.15749,4.16436,5250000.0
2009-08-11 21:04:00,4.16816,4.16895,4.15869,4.15869,8630000.0
2009-08-11 21:05:00,4.16681,4.16755,4.16167,4.1623,9010000.0
2009-08-11 21:06:00,4.16661,4.16751,4.1605,4.16673,5630000.0
2009-08-11 21:07:00,4.16518,4.16774,4.15788,4.16374,7130000.0
2009-08-11 21:08:00,4.16512,4.1669,4.16339,4.16339,9380000.0
2009-08-11 21:09:00,4.16161,4.16643,4.16161,4.16643,7500000.0
2009-08-11 21:10:00,4.16685,4.16837,4.16055,4.16379,7510000.0
2009-08-11 21:11:00,4.16676,4.16773,4.16178,4.16733,4510000.0
2009-08-11 21:12:00,4.16581,4.16682,4.15582,4.16525,8260000.0
2009-08-11 21:13:00,4.1641,4.16625,4.16332,4.16586,4880000.0
2009-08-11 21:14:00,4.1667,4.16804,4.16356,4.16587,4510000.0
2009-08-11 21:15:00,4.16291,4.1679,4.16272,4.16685,5260000.0
2009-08-11 21:16:00,4.16204,4.16561,4.15533,4.16444,6380000.0
2009-08-11 21:17:00,4.15711,4.16728,4.15711,4.16616,6010000.0
2009-08-11 21:18:00,4.15397,4.1649,4.15397,4.1649,10500000.0
2009-08-11 21:19:00,4.16313,4.16653,4.16128,4.16128,6000000.0
2009-08-11 21:20:00,4.1614,4.16635,4.16008,4.1643,7500000.0
2009-08-11 21:21:00,4.16637,4.16637,4.1577,4.16637,7500000.0
2009-08-11 21:22:00,4.16518,4.16846,4.16438,4.16808,8250000.0
2009-08-11 21:23:00,4.16191,4.16717,4.15896,4.16251,4520000.0
2009-08-11 21:24:00,4.16418,4.16761,4.15883,4.16275,7510000.0
2009-08-11 21:25:00,4.15691,4.1667,4.15691,4.16556,6000000.0
2009-08-11 21:26:00,4.16474,4.16619,4.16268,4.16529,6750000.0
2009-08-11 21:27:00,4.16497,4.16605,4.15633,4.15633,6000000.0
2009-08-11 21:28:00,4.16108,4.16687,4.15936,4.15991,7140000.0
2009-08-11 21:29:00,4.16562,4.16768,4.16133,4.16529,7880000.0
2009-08-11 21:30:00,4.16702,4.16965,4.15807,4.15934,9390000.0
2009-08-11 21:31:00,4.16061,4.16784,4.15642,4.16496,9010000.0
2009-08-11 21:32:00,4.15747,4.16745,4.15747,4.16611,5250000.0
2009-08-11 21:33:00,4.16529,4.16642,4.15534,4.1654,7500000.0
2009-08-11 21:34:00,4.16645,4.16788,4.16219,4.16432,5250000.0
2009-08-11 21:35:00,4.16451,4.16705,4.16132,4.16645,6380000.0
2009-08-11 21:36:00,4.16622,4.16686,4.16116,4.16179,9010000.0
2009-08-11 21:37:00,4.16572,4.1695,4.16072,4.1645,8250000.0
2009-08-11 21:38:00,4.16542,4.16647,4.16236,4.16647,6380000.0
2009-08-11 21:39:00,4.16182,4.16857,4.15903,4.1619,7510000.0
2009-08-11 21:40:00,4.1611,4.16607,4.15824,4.16508,4510000.0
2009-08-11 21:41:00,4.16367,4.16793,4.16225,4.16225,9380000.0
2009-08-11 21:42:00,4.16144,4.1665,4.15609,4.15609,6380000.0
2009-08-11 21:43:00,4.16622,4.1674,4.16124,4.16643,6750000.0
2009-08-11 21:44:00,4.16123,4.16533,4.15414,4.16088,7130000.0
2009-08-11 21:45:00,4.16631,4.16709,4.16146,4.16146,3380000.0
2009-08-11 21:46:00,4.16203,4.16704,4.15693,4.1653,10880000.0
2009-08-11 21:47:00,4.16599,4.16599,4.15893,4.15939,6010000.0
2009-08-11 21:48:00,4.16262,4.16538,4.15724,4.15735,5630000.0
2009-08-11 21:49:00,4.15878,4.16577,4.15878,4.16532,6380000.0
2009-08-11 21:50:00,4.16582,4.16744,4.16142,4.16583,5630000.0
2009-08-11 21:51:00,4.16634,4.1664,4.16003,4.16547,4140000.0
2009-08-11 21:52:00,4.16662,4.16668,4.16179,4.16428,7500000.0
2009-08-11 21:53:00,4.16559,4.16684,4.15845,4.15904,6750000.0
2009-08-11 21:54:00,4.16092,4.16589,4.15567,4.15626,6760000.0
2009-08-11 21:55:00,4.16405,4.16679,4.16149,4.16549,11630000.0
2009-08-11 21:56:00,4.1657,4.1657,4.15497,4.16432,6750000.0
2009-08-11 21:57:00,4.16167,4.16811,4.15974,4.16804,6380000.0
2009-08-11 21:58:00,4.15637,4.16619,4.15637,4.16397,6380000.0
2009-08-11 21:59:00,4.16629,4.16679,4.15667,4.16679,12010000.0
2009-08-11 22:00:00,4.16805,4.16805,4.16369,4.16662,8260000.0
2009-08-11 22:01:00,4.16265,4.16551,4.16108,4.16551,6750000.0
2009-08-11 22:02:00,4.16403,4.16629,4.16087,4.16572,6750000.0
2009-08-11 22:03:00,4.16631,4.16631,4.15265,4.16508,4880000.0
2009-08-11 22:04:00,4.16739,4.16786,4.1662,4.16699,8260000.0
2009-08-11 22:05:00,4.16416,4.1686,4.15922,4.16765,5270000.0
2009-08-11 22:06:00,4.16566,4.16686,4.15875,4.16502,4890000.0
2009-08-11 22:07:00,4.16206,4.16702,4.15956,4.16271,7130000.0
2009-08-11 22:08:00,4.16661,4.16716,4.15815,4.15815,8270000.0
2009-08-11 22:09:00,4.15964,4.16443,4.15587,4.1643,9380000.0
2009-08-11 22:10:00,4.16628,4.16628,4.1605,4.16521,3380000.0
2009-08-11 22:12:00,4.16079,4.16595,4.16079,4.16595,5640000.0
2009-08-11 22:13:00,4.16253,4.16548,4.15312,4.16548,3760000.0
2009-08-11 22:14:00,4.16127,4.16861,4.15867,4.1668,4510000.0
2009-08-11 22:15:00,4.16255,4.16331,4.16164,4.16202,3380000.0
2009-08-11 22:16:00,4.16472,4.16686,4.15477,4.16592,8250000.0
2009-08-11 22:17:00,4.15907,4.16581,4.15907,4.16411,4520000.0
2009-08-11 22:18:00,4.161,4.16576,4.15611,4.16453,7500000.0
2009-08-11 22:19:00,4.15919,4.16534,4.15371,4.16534,5260000.0
2009-08-11 22:21:00,4.16427,4.16548,4.15337,4.16009,7880000.0
2009-08-11 22:22:00,4.16591,4.16701,4.15712,4.16016,9750000.0
2009-08-11 22:23:00,4.1606,4.16561,4.15412,4.16561,9770000.0
2009-08-11 22:24:00,4.16597,4.16698,4.15737,4.15737,6750000.0
2009-08-11 22:25:00,4.15214,4.16442,4.15214,4.16442,5630000.0
2009-08-11 22:26:00,4.16616,4.16616,4.15879,4.16407,7500000.0
2009-08-11 22:27:00,4.16442,4.16714,4.15725,4.15725,7130000.0
2009-08-11 22:28:00,4.16436,4.16818,4.15778,4.16709,8250000.0
2009-08-11 22:29:00,4.16649,4.16649,4.16025,4.16582,2630000.0
2009-08-11 22:30:00,4.15729,4.16685,4.15729,4.16459,6380000.0
2009-08-11 22:32:00,4.16296,4.16718,4.15536,4.16582,8260000.0
2009-08-11 22:33:00,4.16598,4.16598,4.15896,4.15896,7130000.0
2009-08-11 22:34:00,4.16562,4.16703,4.16334,4.16463,5250000.0
2009-08-11 22:35:00,4.16672,4.16716,4.15732,4.16457,9380000.0
2009-08-11 22:36:00,4.16612,4.16612,4.15539,4.16246,11260000.0
2009-08-11 22:37:00,4.16392,4.1666,4.15677,4.1666,5250000.0
2009-08-11 22:38:00,4.16686,4.16706,4.15633,4.15633,6750000.0
2009-08-11 22:39:00,4.16286,4.16498,4.16286,4.16408,3380000.0
2009-08-11 22:40:00,4.1591,4.16378,4.15777,4.15932,6000000.0
2009-08-11 22:41:00,4.15858,4.16366,4.15142,4.16366,4500000.0
2009-08-11 22:42:00,4.15459,4.16305,4.15459,4.16305,3750000.0
2009-08-11 22:43:00,4.16294,4.16608,4.16294,4.16608,1500000.0
2009-08-11 22:44:00,4.15709,4.16912,4.15709,4.16698,9760000.0
2009-08-11 22:45:00,4.16473,4.16591,4.16177,4.16591,3750000.0
2009-08-11 22:46:00,4.16506,4.16566,4.1576,4.16566,5630000.0
2009-08-11 22:47:00,4.16306,4.16857,4.15567,4.1631,10140000.0
2009-08-11 22:48:00,4.15237,4.16487,4.15237,4.16487,7140000.0
2009-08-11 22:49:00,4.16471,4.16564,4.16191,4.16358,5250000.0
2009-08-11 22:50:00,4.15648,4.16759,4.15648,4.16681,7500000.0
2009-08-11 22:51:00,4.15835,4.1645,4.15177,4.1645,6380000.0
2009-08-11 22:52:00,4.15508,4.16543,4.15508,4.16422,8250000.0
2009-08-11 22:53:00,4.16502,4.16505,4.15989,4.16102,6020000.0
2009-08-11 22:54:00,4.16696,4.16728,4.16542,4.16555,7500000.0
2009-08-11 22:55:00,4.15225,4.16396,4.15225,4.16396,8260000.0
2009-08-11 22:56:00,4.16363,4.16412,4.15392,4.15392,3750000.0
2009-08-11 22:57:00,4.15484,4.16524,4.15218,4.16524,9010000.0
2009-08-11 22:58:00,4.1675,4.1675,4.15638,4.15638,8260000.0
2009-08-11 22:59:00,4.16282,4.1687,4.15777,4.15777,7510000.0
2009-08-11 23:00:00,4.15955,4.17056,4.15955,4.16657,7880000.0
2009-08-11 23:01:00,4.16648,4.16657,4.16144,4.16144,4130000.0
2009-08-11 23:02:00,4.1525,4.16519,4.1525,4.16519,9000000.0
2009-08-11 23:03:00,4.16646,4.16646,4.15675,4.16172,8250000.0
2009-08-11 23:04:00,4.15807,4.16529,4.15665,4.15665,3750000.0
2009-08-11 23:05:00,4.16594,4.16594,4.15687,4.16566,4130000.0
2009-08-11 23:06:00,4.15566,4.16608,4.15267,4.16072,12020000.0
2009-08-11 23:07:00,4.16574,4.16574,4.16068,4.16425,6750000.0
2009-08-11 23:08:00,4.15779,4.16722,4.15779,4.16722,8630000.0
2009-08-11 23:09:00,4.1628,4.16726,4.1576,4.1576,4500000.0
2009-08-11 23:10:00,4.1649,4.16692,4.16123,4.16265,4130000.0
2009-08-11 23:11:00,4.15545,4.16596,4.15545,4.16596,8640000.0
2009-08-11 23:12:00,4.16544,4.16544,4.16085,4.16458,5250000.0
2009-08-11 23:13:00,4.15514,4.16526,4.15398,4.16526,9760000.0
2009-08-11 23:14:00,4.16258,4.16676,4.15766,4.15766,7130000.0
2009-08-11 23:15:00,4.16487,4.17056,4.16111,4.16863,10510000.0
2009-08-11 23:16:00,4.16808,4.16983,4.16326,4.16762,6750000.0
2009-08-11 23:17:00,4.16907,4.17145,4.16134,4.17145,4500000.0
2009-08-11 23:18:00,4.16316,4.17051,4.1582,4.17051,3380000.0
2009-08-11 23:19:00,4.17116,4.17116,4.16161,4.16161,5630000.0
2009-08-11 23:20:00,4.16179,4.1722,4.16179,4.1722,10510000.0
2009-08-11 23:21:00,4.17122,4.17122,4.16094,4.16562,6760000.0
2009-08-11 23:22:00,4.16272,4.17217,4.16272,4.17216,9380000.0
2009-08-11 23:23:00,4.16368,4.16998,4.16301,4.16998,4130000.0
2009-08-11 23:24:00,4.16175,4.17047,4.16175,4.17047,7130000.0
2009-08-11 23:25:00,4.17059,4.17447,4.16362,4.17187,6760000.0
2009-08-11 23:26:00,4.15791,4.16787,4.15791,4.16628,9390000.0
2009-08-11 23:27:00,4.16909,4.17066,4.16736,4.16736,2250000.0
2009-08-11 23:28:00,4.16547,4.1701,4.15834,4.16994,3750000.0
2009-08-11 23:29:00,4.16252,4.17259,4.16252,4.16675,8260000.0
2009-08-11 23:30:00,4.17231,4.17231,4.16609,4.16609,5250000.0
2009-08-11 23:31:00,4.17147,4.17147,4.16126,4.17054,9010000.0
2009-08-11 23:32:00,4.15431,4.16722,4.15431,4.16435,3380000.0
2009-08-11 23:33:00,4.16728,4.16967,4.15939,4.16967,14630000.0
2009-08-11 23:34:00,4.16399,4.16874,4.15724,4.16874,9380000.0
2009-08-11 23:35:00,4.16071,4.17005,4.16047,4.16639,7130000.0
2009-08-11 23:36:00,4.16872,4.1707,4.16024,4.1707,3380000.0
2009-08-11 23:37:00,4.16433,4.1702,4.15953,4.16071,5250000.0
2009-08-11 23:38:00,4.16476,4.17168,4.16077,4.17168,8270000.0
2009-08-11 23:39:00,4.16921,4.17157,4.16921,4.17157,3000000.0
2009-08-11 23:40:00,4.1704,4.17093,4.17037,4.17037,2250000.0
2009-08-11 23:41:00,4.16898,4.16996,4.16459,4.1659,3760000.0
2009-08-11 23:42:00,4.17119,4.17119,4.16439,4.16439,3750000.0
2009-08-11 23:43:00,4.16475,4.1683,4.16022,4.16511,6770000.0
2009-08-11 23:44:00,4.15972,4.16818,4.15972,4.16617,7880000.0
2009-08-11 23:45:00,4.16975,4.17003,4.16443,4.16564,4880000.0
2009-08-11 23:46:00,4.15963,4.17014,4.15963,4.16572,4880000.0
2009-08-11 23:48:00,4.16822,4.17064,4.16407,4.16673,5260000.0
2009-08-11 23:49:00,4.16978,4.16987,4.16482,4.1696,4130000.0
2009-08-11 23:50:00,4.15965,4.17016,4.15965,4.16618,4130000.0
2009-08-11 23:51:00,4.16803,4.17083,4.16513,4.1662,5630000.0
2009-08-11 23:52:00,4.16738,4.17143,4.16658,4.17095,3380000.0
2009-08-11 23:53:00,4.17168,4.17168,4.15975,4.17036,6380000.0
2009-08-11 23:54:00,4.17039,4.17135,4.16722,4.16722,5260000.0
2009-08-11 23:55:00,4.16296,4.17009,4.16296,4.16959,7130000.0
2009-08-11 23:56:00,4.1704,4.1704,4.16034,4.16847,3750000.0
2009-08-11 23:57:00,4.16611,4.16611,4.16027,4.16482,3010000.0
2009-08-11 23:58:00,4.16516,4.16981,4.1644,4.16668,6000000.0
2009-08-11 23:59:00,4.1699,4.1699,4.16042,4.16675,8270000.0
2009-08-12 00:00:00,4.16978,4.16978,4.16364,4.16475,4140000.0
2009-08-12 00:01:00,4.16978,4.17014,4.16753,4.17014,3750000.0
2009-08-12 00:02:00,4.16751,4.17046,4.1645,4.16881,3750000.0
2009-08-12 00:03:00,4.16327,4.16881,4.15981,4.16881,5250000.0
2009-08-12 00:04:00,4.16353,4.16941,4.16036,4.16036,7130000.0
2009-08-12 00:05:00,4.16799,4.17047,4.15939,4.16296,9000000.0
2009-08-12 00:06:00,4.17017,4.17283,4.16214,4.16654,10880000.0
2009-08-12 00:07:00,4.16953,4.17047,4.16025,4.16461,9770000.0
2009-08-12 00:08:00,4.16112,4.17056,4.16112,4.17056,7890000.0
2009-08-12 00:09:00,4.16913,4.16913,4.15831,4.16275,6010000.0
2009-08-12 00:10:00,4.16825,4.17009,4.1614,4.16589,6380000.0
2009-08-12 00:11:00,4.15757,4.16965,4.15757,4.16921,7130000.0
2009-08-12 00:12:00,4.16218,4.16767,4.15918,4.16767,6380000.0
2009-08-12 00:13:00,4.16872,4.16974,4.16056,4.16561,7890000.0
2009-08-12 00:14:00,4.1601,4.17188,4.1601,4.16832,9380000.0
2009-08-12 00:15:00,4.17045,4.17045,4.16459,4.16937,5250000.0
2009-08-12 00:16:00,4.16877,4.17313,4.16015,4.16358,6400000.0
2009-08-12 00:17:00,4.16006,4.17109,4.15829,4.16899,14260000.0
2009-08-12 00:18:00,4.16763,4.17008,4.16029,4.16738,10890000.0
2009-08-12 00:19:00,4.15868,4.16923,4.15798,4.16471,10880000.0
2009-08-12 00:20:00,4.16101,4.16817,4.15827,4.16727,7890000.0
2009-08-12 00:21:00,4.16315,4.17371,4.16235,4.1654,5630000.0
2009-08-12 00:22:00,4.16087,4.17119,4.16087,4.16911,7130000.0
2009-08-12 00:23:00,4.17136,4.17136,4.16088,4.16934,7130000.0
2009-08-12 00:24:00,4.1656,4.16955,4.16323,4.16323,8260000.0
2009-08-12 00:25:00,4.16876,4.16979,4.15883,4.16751,5260000.0
2009-08-12 00:26:00,4.16892,4.16892,4.16013,4.16852,5630000.0
2009-08-12 00:27:00,4.15945,4.16775,4.15794,4.15794,8260000.0
2009-08-12 00:28:00,4.16373,4.1721,4.16373,4.16876,9010000.0
2009-08-12 00:29:00,4.16767,4.17035,4.16413,4.17035,8250000.0
2009-08-12 00:30:00,4.16976,4.16976,4.16044,4.16799,5260000.0
2009-08-12 00:31:00,4.16697,4.16924,4.15953,4.16704,6760000.0
2009-08-12 00:32:00,4.17009,4.171,4.16455,4.16881,7510000.0
2009-08-12 00:33:00,4.16332,4.17072,4.16283,4.16333,8640000.0
2009-08-12 00:34:00,4.16598,4.17133,4.15947,4.16633,9000000.0
2009-08-12 00:35:00,4.16364,4.17113,4.16364,4.17021,7140000.0
2009-08-12 00:36:00,4.17026,4.17026,4.15781,4.16888,8650000.0
2009-08-12 00:37:00,4.16881,4.17053,4.16126,4.16362,7510000.0
2009-08-12 00:38:00,4.16609,4.17137,4.16032,4.16295,12010000.0
2009-08-12 00:39:00,4.17211,4.17211,4.16079,4.16595,7880000.0
2009-08-12 00:40:00,4.17045,4.17117,4.16025,4.1618,11260000.0
2009-08-12 00:41:00,4.1673,4.17089,4.16082,4.16629,5260000.0
2009-08-12 00:43:00,4.15599,4.16551,4.15599,4.16273,6390000.0
2009-08-12 00:44:00,4.16567,4.16993,4.16142,4.16142,4890000.0
2009-08-12 00:45:00,4.16412,4.17267,4.16412,4.17142,5260000.0
2009-08-12 00:46:00,4.16671,4.17184,4.1612,4.16758,6000000.0
2009-08-12 00:48:00,4.16892,4.17007,4.16407,4.16481,5250000.0
2009-08-12 00:49:00,4.1694,4.16988,4.16035,4.16892,6000000.0
2009-08-12 00:50:00,4.1615,4.16994,4.1615,4.16686,4880000.0
2009-08-12 00:51:00,4.16645,4.17055,4.16563,4.16974,6380000.0
2009-08-12 00:52:00,4.16768,4.17195,4.16497,4.17195,4520000.0
2009-08-12 00:53:00,4.16702,4.17085,4.16313,4.17085,5630000.0
2009-08-12 00:54:00,4.16628,4.17135,4.16191,4.17062,20630000.0
2009-08-12 00:55:00,4.16932,4.17018,4.16794,4.16794,3750000.0
2009-08-12 00:57:00,4.16652,4.17058,4.16156,4.17024,16140000.0
2009-08-12 00:58:00,4.16982,4.16982,4.16324,4.1671,6010000.0
2009-08-12 01:00:00,4.16759,4.17172,4.16032,4.16787,9020000.0
2009-08-12 01:01:00,4.16811,4.17084,4.16608,4.16948,6000000.0
2009-08-12 01:02:00,4.16833,4.16908,4.15746,4.16715,12380000.0
2009-08-12 01:03:00,4.17041,4.17311,4.16713,4.16743,5630000.0
2009-08-12 01:04:00,4.16845,4.16873,4.15932,4.16399,6010000.0
2009-08-12 01:05:00,4.16859,4.17195,4.16349,4.16982,6750000.0
2009-08-12 01:06:00,4.1624,4.16992,4.16035,4.16963,10510000.0
2009-08-12 01:07:00,4.17084,4.17084,4.16548,4.17015,4510000.0
2009-08-12 01:08:00,4.16565,4.1694,4.15994,4.16934,8630000.0
2009-08-12 01:09:00,4.16676,4.17056,4.16551,4.16885,7130000.0
2009-08-12 01:10:00,4.16153,4.17139,4.16153,4.16512,5250000.0
2009-08-12 01:11:00,4.1691,4.1691,4.16317,4.16677,3750000.0
2009-08-12 01:12:00,4.16487,4.16937,4.15855,4.16349,7500000.0
2009-08-12 01:13:00,4.16227,4.16951,4.15928,4.15928,13880000.0
2009-08-12 01:14:00,4.16307,4.17095,4.15781,4.17095,12760000.0
2009-08-12 01:15:00,4.16686,4.16868,4.16355,4.16355,6380000.0
2009-08-12 01:16:00,4.16541,4.16978,4.16541,4.16569,3750000.0
2009-08-12 01:17:00,4.16952,4.16952,4.16463,4.16679,10130000.0
2009-08-12 01:18:00,4.16446,4.16951,4.15913,4.1685,10890000.0
2009-08-12 01:19:00,4.17056,4.17056,4.15948,4.16936,6380000.0
2009-08-12 01:20:00,4.1667,4.16917,4.16563,4.16909,6010000.0
2009-08-12 01:21:00,4.16934,4.17077,4.16704,4.17019,4510000.0
2009-08-12 01:22:00,4.16239,4.17011,4.16156,4.16844,10150000.0
2009-08-12 01:23:00,4.17161,4.17409,4.16046,4.1696,9750000.0
2009-08-12 01:24:00,4.1692,4.17037,4.16054,4.17037,7500000.0
2009-08-12 01:25:00,4.16623,4.17031,4.16491,4.16898,4890000.0
2009-08-12 01:26:00,4.16035,4.17085,4.16035,4.16908,4500000.0
2009-08-12 01:27:00,4.16222,4.1681,4.16138,4.16487,5260000.0
2009-08-12 01:28:00,4.16807,4.16807,4.15793,4.16745,7130000.0
2009-08-12 01:29:00,4.15666,4.17092,4.15666,4.16841,11650000.0
2009-08-12 01:30:00,4.17131,4.17131,4.163,4.17104,6380000.0
2009-08-12 01:31:00,4.1629,4.16958,4.1629,4.16821,7500000.0
2009-08-12 01:32:00,4.16369,4.16996,4.1596,4.16907,7880000.0
2009-08-12 01:33:00,4.16617,4.16997,4.16368,4.16368,5630000.0
2009-08-12 01:34:00,4.16638,4.17112,4.15917,4.16619,10140000.0
2009-08-12 01:35:00,4.16308,4.16808,4.1618,4.16652,6760000.0
2009-08-12 01:36:00,4.16777,4.16872,4.16412,4.16412,5250000.0
2009-08-12 01:37:00,4.1666,4.16992,4.15931,4.16992,7130000.0
2009-08-12 01:38:00,4.16368,4.16883,4.15653,4.16062,10880000.0
2009-08-12 01:39:00,4.16712,4.16712,4.15985,4.16289,8250000.0
2009-08-12 01:40:00,4.16202,4.16422,4.15691,4.15692,7140000.0
2009-08-12 01:41:00,4.15778,4.16687,4.15732,4.16594,9390000.0
2009-08-12 01:42:00,4.16395,4.16395,4.15222,4.15862,8630000.0
2009-08-12 01:43:00,4.15414,4.16305,4.15414,4.16305,4880000.0
2009-08-12 01:44:00,4.15929,4.16474,4.15541,4.15914,12380000.0
2009-08-12 01:45:00,4.16593,4.16593,4.15992,4.16434,5630000.0
2009-08-12 01:46:00,4.16465,4.16465,4.15481,4.1624,9760000.0
2009-08-12 01:47:00,4.16354,4.16354,4.15493,4.156,7130000.0
2009-08-12 01:48:00,4.16463,4.16463,4.15414,4.15927,9000000.0
2009-08-12 01:49:00,4.16265,4.16497,4.15938,4.15938,4500000.0
2009-08-12 01:50:00,4.16305,4.16369,4.15961,4.1626,5250000.0
2009-08-12 01:51:00,4.15791,4.16393,4.15397,4.16393,3380000.0
2009-08-12 01:52:00,4.1634,4.16436,4.1574,4.16436,9380000.0
2009-08-12 01:53:00,4.1645,4.1645,4.15476,4.15857,11630000.0
2009-08-12 01:54:00,4.16402,4.16402,4.15592,4.15985,7500000.0
2009-08-12 01:55:00,4.16328,4.16372,4.1531,4.16372,5630000.0
2009-08-12 01:56:00,4.16097,4.16682,4.15722,4.16492,6750000.0
2009-08-12 01:57:00,4.16091,4.16391,4.15703,4.15937,4880000.0
2009-08-12 01:58:00,4.16014,4.1639,4.1578,4.1578,5630000.0
2009-08-12 02:01:00,4.16202,4.16564,4.15588,4.1647,8260000.0
2009-08-12 02:02:00,4.16256,4.16413,4.15863,4.15934,7880000.0
2009-08-12 02:03:00,4.16281,4.16479,4.15428,4.16451,10880000.0
2009-08-12 02:04:00,4.15228,4.16392,4.15157,4.1611,6010000.0
2009-08-12 02:05:00,4.15995,4.16503,4.15995,4.16503,5250000.0
2009-08-12 02:06:00,4.15723,4.16301,4.15225,4.15225,5250000.0
2009-08-12 02:07:00,4.16043,4.16911,4.15767,4.16004,8280000.0
2009-08-12 02:08:00,4.15972,4.16533,4.1597,4.16533,8630000.0
2009-08-12 02:09:00,4.16228,4.16327,4.15696,4.16172,6380000.0
2009-08-12 02:10:00,4.16263,4.16504,4.15626,4.16147,6000000.0
2009-08-12 02:11:00,4.16302,4.16475,4.15429,4.1635,8640000.0
2009-08-12 02:12:00,4.16084,4.16459,4.15425,4.16335,6010000.0
2009-08-12 02:13:00,4.16,4.16517,4.15458,4.1576,6380000.0
2009-08-12 02:14:00,4.16045,4.16456,4.15412,4.16426,21760000.0
2009-08-12 02:15:00,4.16196,4.16478,4.15732,4.16201,7130000.0
2009-08-12 02:16:00,4.15925,4.16488,4.1529,4.16155,6010000.0
2009-08-12 02:17:00,4.15638,4.1623,4.15285,4.15898,6010000.0
2009-08-12 02:18:00,4.16097,4.16446,4.15339,4.15899,9760000.0
2009-08-12 02:19:00,4.16245,4.16487,4.15342,4.16386,8260000.0
2009-08-12 02:20:00,4.16254,4.16478,4.15615,4.16478,5250000.0
2009-08-12 02:21:00,4.16214,4.16493,4.15813,4.16493,4510000.0
2009-08-12 02:22:00,4.15391,4.1643,4.152,4.1643,11280000.0
2009-08-12 02:23:00,4.16443,4.16443,4.15428,4.15733,7130000.0
2009-08-12 02:24:00,4.16116,4.16407,4.15471,4.1589,7500000.0
2009-08-12 02:25:00,4.16397,4.1657,4.15848,4.1657,5250000.0
2009-08-12 02:26:00,4.15826,4.16518,4.15826,4.16518,3750000.0
2009-08-12 02:27:00,4.15755,4.16388,4.15718,4.16227,6770000.0
2009-08-12 02:28:00,4.16143,4.16468,4.15898,4.16173,7140000.0
2009-08-12 02:29:00,4.1583,4.16387,4.15487,4.16015,11260000.0
2009-08-12 02:30:00,4.16448,4.16448,4.15713,4.15732,9380000.0
2009-08-12 02:31:00,4.16264,4.16435,4.15448,4.15948,7150000.0
2009-08-12 02:32:00,4.16254,4.16254,4.15051,4.16238,8630000.0
2009-08-12 02:33:00,4.16147,4.16383,4.1524,4.16168,8630000.0
2009-08-12 02:34:00,4.16299,4.16501,4.15931,4.1633,9020000.0
2009-08-12 02:35:00,4.16409,4.16409,4.15833,4.16013,5270000.0
2009-08-12 02:36:00,4.16386,4.16386,4.15115,4.16313,7880000.0
2009-08-12 02:37:00,4.16164,4.16378,4.15794,4.16218,6380000.0
2009-08-12 02:38:00,4.15351,4.16341,4.15351,4.15871,5630000.0
2009-08-12 02:39:00,4.15469,4.16436,4.15469,4.16176,7140000.0
2009-08-12 02:40:00,4.16213,4.16329,4.15756,4.16195,5270000.0
2009-08-12 02:41:00,4.16548,4.16554,4.15254,4.15821,4880000.0
2009-08-12 02:42:00,4.16201,4.16415,4.15726,4.16142,4510000.0
2009-08-12 02:43:00,4.16054,4.16287,4.14971,4.15953,10890000.0
2009-08-12 02:44:00,4.16296,4.16355,4.15447,4.16347,3750000.0
2009-08-12 02:45:00,4.16549,4.16549,4.15323,4.15964,13130000.0
2009-08-12 02:46:00,4.16116,4.16436,4.15358,4.16201,5260000.0
2009-08-12 02:47:00,4.16167,4.1649,4.15404,4.1649,9760000.0
2009-08-12 02:48:00,4.15771,4.1639,4.15234,4.16319,12010000.0
2009-08-12 02:49:00,4.16294,4.16377,4.15925,4.15925,5270000.0
2009-08-12 02:50:00,4.16254,4.16294,4.15771,4.16162,5250000.0
2009-08-12 02:51:00,4.1605,4.16411,4.1576,4.1617,6380000.0
2009-08-12 02:52:00,4.16023,4.16296,4.15443,4.16296,6750000.0
2009-08-12 02:53:00,4.16285,4.16501,4.15929,4.16308,8260000.0
2009-08-12 02:54:00,4.16321,4.16596,4.15515,4.16007,7500000.0
2009-08-12 02:55:00,4.1616,4.16411,4.15814,4.15814,3380000.0
2009-08-12 02:56:00,4.16085,4.16229,4.15269,4.15794,9390000.0
2009-08-12 02:57:00,4.15591,4.16587,4.15591,4.1644,9380000.0
2009-08-12 02:58:00,4.15312,4.16307,4.15173,4.16267,6750000.0
2009-08-12 02:59:00,4.15893,4.16902,4.15487,4.15487,13150000.0
2009-08-12 03:00:00,4.16344,4.16344,4.15305,4.15443,5250000.0
2009-08-12 03:01:00,4.16357,4.16463,4.15491,4.15491,6750000.0
2009-08-12 03:02:00,4.16504,4.16504,4.15891,4.16159,4880000.0
2009-08-12 03:03:00,4.16003,4.16441,4.15362,4.1595,9380000.0
2009-08-12 03:04:00,4.15598,4.16483,4.15598,4.15888,5630000.0
2009-08-12 03:05:00,4.16082,4.16791,4.1579,4.16554,6390000.0
2009-08-12 03:06:00,4.16567,4.16632,4.15502,4.16404,9000000.0
2009-08-12 03:07:00,4.16129,4.16309,4.15429,4.16189,4510000.0
2009-08-12 03:08:00,4.1633,4.1633,4.15866,4.16222,4890000.0
2009-08-12 03:09:00,4.16126,4.16372,4.15737,4.15737,6380000.0
2009-08-12 03:10:00,4.16314,4.16504,4.1543,4.16504,7130000.0
2009-08-12 03:11:00,4.15807,4.16283,4.15683,4.16101,5630000.0
2009-08-12 03:12:00,4.1651,4.16604,4.15835,4.159,3760000.0
2009-08-12 03:13:00,4.16232,4.1627,4.15564,4.15838,3770000.0
2009-08-12 03:14:00,4.15885,4.16411,4.15388,4.15468,10890000.0
2009-08-12 03:15:00,4.15413,4.16396,4.15386,4.1603,8260000.0
2009-08-12 03:16:00,4.16226,4.16431,4.15779,4.16256,7510000.0
2009-08-12 03:17:00,4.1597,4.16573,4.15544,4.16121,7510000.0
2009-08-12 03:18:00,4.1632,4.16454,4.15416,4.16454,7510000.0
2009-08-12 03:19:00,4.16527,4.16527,4.15492,4.16073,5630000.0
2009-08-12 03:20:00,4.15845,4.16293,4.14921,4.16293,6750000.0
2009-08-12 03:21:00,4.16173,4.16391,4.15946,4.16391,3380000.0
2009-08-12 03:22:00,4.16282,4.16414,4.15795,4.15897,6000000.0
2009-08-12 03:23:00,4.15786,4.16475,4.15786,4.16212,6010000.0
2009-08-12 03:24:00,4.16071,4.16302,4.15638,4.15638,9760000.0
2009-08-12 03:25:00,4.16248,4.16601,4.15897,4.16523,6760000.0
2009-08-12 03:26:00,4.16249,4.16352,4.15844,4.15941,4890000.0
2009-08-12 03:27:00,4.16212,4.16349,4.15431,4.15835,9770000.0
2009-08-12 03:28:00,4.15818,4.16409,4.15818,4.15944,5630000.0
2009-08-12 03:29:00,4.1634,4.16377,4.15752,4.16291,12380000.0
2009-08-12 03:30:00,4.16359,4.16466,4.15633,4.15633,8250000.0
2009-08-12 03:31:00,4.15895,4.16722,4.15769,4.15769,7510000.0
2009-08-12 03:32:00,4.16206,4.16393,4.15363,4.16367,5630000.0
2009-08-12 03:33:00,4.16275,4.16618,4.16004,4.16043,8640000.0
2009-08-12 03:34:00,4.1636,4.16384,4.15825,4.16067,6760000.0
2009-08-12 03:35:00,4.15712,4.1637,4.15521,4.15955,5260000.0
2009-08-12 03:36:00,4.16218,4.1648,4.16093,4.16331,5630000.0
2009-08-12 03:37:00,4.16233,4.16443,4.15891,4.16344,7150000.0
2009-08-12 03:38:00,4.16216,4.16417,4.15212,4.15823,9390000.0
2009-08-12 03:39:00,4.16186,4.16467,4.16075,4.16176,8250000.0
2009-08-12 03:40:00,4.16256,4.16437,4.15946,4.15946,4510000.0
2009-08-12 03:41:00,4.1632,4.16364,4.15655,4.16364,9020000.0
2009-08-12 03:42:00,4.16251,4.16251,4.15311,4.15561,5250000.0
2009-08-12 03:43:00,4.16043,4.16353,4.15721,4.16353,4880000.0
2009-08-12 03:44:00,4.15989,4.16475,4.15502,4.15982,14650000.0
2009-08-12 03:45:00,4.16427,4.16445,4.15443,4.16324,9760000.0
2009-08-12 03:46:00,4.16162,4.16324,4.15822,4.16197,6750000.0
2009-08-12 03:47:00,4.15608,4.16213,4.15554,4.15554,6010000.0
2009-08-12 03:48:00,4.16204,4.1652,4.15826,4.1652,7510000.0
2009-08-12 03:49:00,4.16345,4.16651,4.15505,4.16035,6750000.0
2009-08-12 03:50:00,4.1533,4.16487,4.1533,4.15771,9010000.0
2009-08-12 03:51:00,4.15923,4.16569,4.15701,4.16317,10500000.0
2009-08-12 03:52:00,4.15953,4.16787,4.15581,4.164,7140000.0
2009-08-12 03:53:00,4.157,4.16394,4.157,4.15965,6750000.0
2009-08-12 03:54:00,4.16278,4.16416,4.15202,4.16416,7520000.0
2009-08-12 03:55:00,4.16318,4.16318,4.15824,4.16174,6010000.0
2009-08-12 03:56:00,4.15707,4.16362,4.15246,4.16362,13500000.0
2009-08-12 03:57:00,4.15878,4.16509,4.15492,4.16172,6020000.0
2009-08-12 03:58:00,4.1638,4.16475,4.1581,4.16189,8630000.0
2009-08-12 03:59:00,4.15858,4.16271,4.1513,4.15305,12380000.0
2009-08-12 04:00:00,4.15436,4.1639,4.15181,4.1635,10510000.0
2009-08-12 04:01:00,4.15896,4.16337,4.1539,4.15773,4880000.0
2009-08-12 04:02:00,4.16311,4.16422,4.15438,4.15438,6750000.0
2009-08-12 04:03:00,4.16198,4.16351,4.15435,4.1628,6760000.0
2009-08-12 04:04:00,4.15404,4.16423,4.15404,4.16346,9010000.0
2009-08-12 04:05:00,4.162,4.16714,4.15692,4.15692,7140000.0
2009-08-12 04:06:00,4.15757,4.16449,4.15715,4.16449,5630000.0
2009-08-12 04:07:00,4.16273,4.16351,4.1575,4.16239,4880000.0
2009-08-12 04:08:00,4.15844,4.16362,4.15686,4.1616,7880000.0
2009-08-12 04:09:00,4.16085,4.16278,4.15693,4.15693,4510000.0
2009-08-12 04:10:00,4.15973,4.16358,4.15806,4.16243,5630000.0
2009-08-12 04:11:00,4.16324,4.16324,4.15755,4.16283,4130000.0
2009-08-12 04:12:00,4.16132,4.16506,4.15725,4.16506,3750000.0
2009-08-12 04:13:00,4.16362,4.16362,4.15282,4.16236,13140000.0
2009-08-12 04:14:00,4.16367,4.16606,4.15878,4.16206,11630000.0
2009-08-12 04:15:00,4.16453,4.16453,4.15453,4.15989,4500000.0
2009-08-12 04:16:00,4.16494,4.16494,4.16326,4.16445,5250000.0
2009-08-12 04:17:00,4.16502,4.16583,4.15876,4.15876,7880000.0
2009-08-12 04:18:00,4.16413,4.16413,4.15461,4.16163,7130000.0
2009-08-12 04:19:00,4.16253,4.16329,4.15774,4.16292,4880000.0
2009-08-12 04:20:00,4.16117,4.16407,4.15927,4.16119,8260000.0
2009-08-12 04:21:00,4.16405,4.16533,4.16077,4.16533,5250000.0
2009-08-12 04:22:00,4.16147,4.16461,4.15354,4.1632,10140000.0
2009-08-12 04:23:00,4.15831,4.16407,4.15831,4.16297,4880000.0
2009-08-12 04:24:00,4.16166,4.16514,4.15752,4.16514,5250000.0
2009-08-12 04:25:00,4.15487,4.16513,4.15378,4.15926,6380000.0
2009-08-12 04:26:00,4.16237,4.1642,4.15505,4.1642,6010000.0
2009-08-12 04:27:00,4.16278,4.1632,4.15222,4.16184,10890000.0
2009-08-12 04:28:00,4.15331,4.16466,4.15331,4.16466,8250000.0
2009-08-12 04:29:00,4.16326,4.1641,4.15213,4.1641,9760000.0
2009-08-12 04:30:00,4.16035,4.16439,4.15662,4.16439,4880000.0
2009-08-12 04:31:00,4.15984,4.16327,4.158,4.1592,6380000.0
2009-08-12 04:32:00,4.15772,4.16394,4.1573,4.16278,6380000.0
2009-08-12 04:33:00,4.16419,4.16419,4.15373,4.15892,9380000.0
2009-08-12 04:34:00,4.16274,4.16274,4.15102,4.15102,4510000.0
2009-08-12 04:35:00,4.16266,4.16447,4.15487,4.15831,6010000.0
2009-08-12 04:36:00,4.16312,4.16521,4.15506,4.16521,5250000.0
2009-08-12 04:37:00,4.16104,4.16481,4.15898,4.16481,3380000.0
2009-08-12 04:38:00,4.16227,4.16468,4.15427,4.1597,8250000.0
2009-08-12 04:39:00,4.15459,4.16547,4.15459,4.16547,7500000.0
2009-08-12 04:40:00,4.15977,4.16447,4.15494,4.15494,4880000.0
2009-08-12 04:41:00,4.16358,4.16397,4.15534,4.15994,9380000.0
2009-08-12 04:42:00,4.16293,4.16474,4.15392,4.15854,10140000.0
2009-08-12 04:43:00,4.16531,4.16531,4.15288,4.15288,6010000.0
2009-08-12 04:44:00,4.16229,4.16481,4.15851,4.16158,9760000.0
2009-08-12 04:45:00,4.16401,4.16401,4.15671,4.1582,5250000.0
2009-08-12 04:46:00,4.16219,4.16458,4.16219,4.16458,4880000.0
2009-08-12 04:47:00,4.16544,4.16588,4.15642,4.15918,8630000.0
2009-08-12 04:48:00,4.16286,4.16498,4.16158,4.16498,3750000.0
2009-08-12 04:49:00,4.1607,4.16494,4.1598,4.1598,5630000.0
2009-08-12 04:50:00,4.1565,4.16782,4.1565,4.16508,6390000.0
2009-08-12 04:51:00,4.15975,4.16694,4.1569,4.16282,4130000.0
2009-08-12 04:52:00,4.16268,4.16373,4.16201,4.16304,5250000.0
2009-08-12 04:53:00,4.16309,4.16372,4.15257,4.16372,5260000.0
2009-08-12 04:54:00,4.15884,4.16436,4.1543,4.16374,8250000.0
2009-08-12 04:55:00,4.15791,4.16624,4.15791,4.1617,11250000.0
2009-08-12 04:56:00,4.16378,4.16378,4.1539,4.15906,4140000.0
2009-08-12 04:57:00,4.16255,4.16466,4.15711,4.16466,7130000.0
2009-08-12 04:58:00,4.15723,4.16323,4.15237,4.16066,9000000.0
2009-08-12 04:59:00,4.16237,4.16379,4.15181,4.15806,17280000.0
2009-08-12 05:00:00,4.16336,4.16521,4.15834,4.16521,6020000.0
2009-08-12 05:01:00,4.15123,4.16449,4.15123,4.16264,4880000.0
2009-08-12 05:02:00,4.1576,4.16426,4.15495,4.15777,12760000.0
2009-08-12 05:03:00,4.16236,4.16679,4.15587,4.16101,8640000.0
2009-08-12 05:04:00,4.1631,4.16628,4.15719,4.15875,8260000.0
2009-08-12 05:05:00,4.16284,4.16284,4.15423,4.16154,6380000.0
2009-08-12 05:06:00,4.15287,4.16357,4.15147,4.16277,6750000.0
2009-08-12 05:07:00,4.16254,4.16531,4.15528,4.16415,4880000.0
2009-08-12 05:08:00,4.16262,4.16292,4.1503,4.15776,12000000.0
2009-08-12 05:09:00,4.15435,4.16529,4.15435,4.1613,9380000.0
2009-08-12 05:10:00,4.16457,4.16515,4.16049,4.16365,6000000.0
2009-08-12 05:11:00,4.16275,4.16434,4.15263,4.16434,10510000.0
2009-08-12 05:12:00,4.16366,4.16423,4.15494,4.16296,7500000.0
2009-08-12 05:13:00,4.16362,4.16362,4.15332,4.1538,7880000.0
2009-08-12 05:14:00,4.16042,4.1637,4.15322,4.15322,13890000.0
2009-08-12 05:15:00,4.16419,4.16572,4.1605,4.16452,6750000.0
2009-08-12 05:16:00,4.16374,4.16377,4.15494,4.16061,5630000.0
2009-08-12 05:17:00,4.15407,4.16404,4.15407,4.16164,6010000.0
2009-08-12 05:18:00,4.16336,4.16493,4.15551,4.15563,11260000.0
2009-08-12 05:19:00,4.16293,4.1639,4.15569,4.15905,6010000.0
2009-08-12 05:20:00,4.15854,4.16429,4.15854,4.16393,5630000.0
2009-08-12 05:21:00,4.16007,4.16509,4.16007,4.16345,5640000.0
2009-08-12 05:22:00,4.15806,4.16528,4.15581,4.15581,7130000.0
2009-08-12 05:23:00,4.1613,4.16509,4.15593,4.16509,7880000.0
2009-08-12 05:24:00,4.15702,4.16246,4.15241,4.16246,5250000.0
2009-08-12 05:25:00,4.16278,4.16531,4.15496,4.16423,6000000.0
2009-08-12 05:26:00,4.16247,4.16589,4.15451,4.16386,9760000.0
2009-08-12 05:27:00,4.16392,4.16453,4.15875,4.15965,6750000.0
2009-08-12 05:28:00,4.16239,4.16479,4.15369,4.16479,9760000.0
2009-08-12 05:29:00,4.16631,4.16675,4.15579,4.16431,10880000.0
2009-08-12 05:30:00,4.16522,4.16548,4.15828,4.16548,13880000.0
2009-08-12 05:31:00,4.16462,4.16525,4.15635,4.16474,11260000.0
2009-08-12 05:32:00,4.16149,4.16531,4.15904,4.15904,10500000.0
2009-08-12 05:33:00,4.15778,4.16327,4.15217,4.16001,7890000.0
2009-08-12 05:34:00,4.15938,4.16475,4.15831,4.16251,9380000.0
2009-08-12 05:35:00,4.16554,4.16554,4.15396,4.15396,10510000.0
2009-08-12 05:36:00,4.16202,4.1646,4.15248,4.16307,12010000.0
2009-08-12 05:37:00,4.15243,4.16384,4.15243,4.16384,9390000.0
2009-08-12 05:38:00,4.1539,4.16417,4.1539,4.15803,6380000.0
2009-08-12 05:39:00,4.15204,4.16311,4.14979,4.16311,7510000.0
2009-08-12 05:40:00,4.15851,4.16537,4.15272,4.15968,9760000.0
2009-08-12 05:41:00,4.16484,4.16484,4.15428,4.16473,12000000.0
2009-08-12 05:42:00,4.16124,4.1645,4.15363,4.15363,13520000.0
2009-08-12 05:43:00,4.16463,4.16463,4.15373,4.16297,12750000.0
2009-08-12 05:44:00,4.15575,4.1674,4.15575,4.16571,10130000.0
2009-08-12 05:45:00,4.16428,4.16428,4.15566,4.16341,8640000.0
2009-08-12 05:46:00,4.1568,4.16932,4.1568,4.16273,12030000.0
2009-08-12 05:47:00,4.16105,4.16532,4.15681,4.16532,6390000.0
2009-08-12 05:48:00,4.16387,4.16563,4.15535,4.16345,14270000.0
2009-08-12 05:49:00,4.16237,4.16656,4.15596,4.16357,9770000.0
2009-08-12 05:50:00,4.15454,4.16586,4.15297,4.16398,15010000.0
2009-08-12 05:51:00,4.15674,4.17125,4.15674,4.16447,11630000.0
2009-08-12 05:52:00,4.15835,4.16675,4.15377,4.16372,14250000.0
2009-08-12 05:54:00,4.16159,4.16391,4.15156,4.15339,8260000.0
2009-08-12 05:55:00,4.15913,4.16509,4.15599,4.1606,6010000.0
2009-08-12 05:56:00,4.16473,4.16596,4.15678,4.15953,6380000.0
2009-08-12 05:57:00,4.16367,4.16537,4.15452,4.1605,8640000.0
2009-08-12 05:58:00,4.1646,4.16475,4.15542,4.15542,7140000.0
2009-08-12 05:59:00,4.15359,4.16393,4.15359,4.16028,7130000.0
2009-08-12 06:00:00,4.1589,4.16439,4.1539,4.16373,4880000.0
2009-08-12 06:01:00,4.15345,4.16254,4.15345,4.15723,4880000.0
2009-08-12 06:02:00,4.15814,4.16418,4.15814,4.15929,6010000.0
2009-08-12 06:03:00,4.16277,4.16561,4.15515,4.16561,6760000.0
2009-08-12 06:04:00,4.16071,4.16359,4.15604,4.15979,7500000.0
2009-08-12 06:05:00,4.15897,4.1643,4.15352,4.15911,4880000.0
2009-08-12 06:06:00,4.16085,4.16476,4.1589,4.16234,6010000.0
2009-08-12 06:07:00,4.16499,4.16707,4.15947,4.1613,5260000.0
2009-08-12 06:08:00,4.15931,4.16331,4.15426,4.16083,5250000.0
2009-08-12 06:09:00,4.16421,4.16472,4.15971,4.15971,5250000.0
2009-08-12 06:10:00,4.16203,4.16293,4.15563,4.15563,5250000.0
2009-08-12 06:11:00,4.15185,4.16353,4.15185,4.15748,7880000.0
2009-08-12 06:12:00,4.16209,4.16318,4.15301,4.1625,6750000.0
2009-08-12 06:13:00,4.15737,4.16502,4.15451,4.15451,4140000.0
2009-08-12 06:14:00,4.15987,4.16379,4.15527,4.16303,5250000.0
2009-08-12 06:15:00,4.1648,4.1648,4.16074,4.16462,5250000.0
2009-08-12 06:16:00,4.15912,4.16443,4.15912,4.16396,5250000.0
2009-08-12 06:17:00,4.15964,4.16318,4.1525,4.16201,6760000.0
2009-08-12 06:18:00,4.15913,4.16392,4.15913,4.16016,4500000.0
2009-08-12 06:19:00,4.15416,4.16406,4.15416,4.16378,5260000.0
2009-08-12 06:20:00,4.15405,4.1648,4.15405,4.1642,2250000.0
2009-08-12 06:21:00,4.15105,4.16398,4.15105,4.16398,5630000.0
2009-08-12 06:22:00,4.16031,4.16413,4.15361,4.15902,7510000.0
2009-08-12 06:23:00,4.16233,4.16461,4.15451,4.15674,5630000.0
2009-08-12 06:24:00,4.15291,4.16191,4.15233,4.15724,7130000.0
2009-08-12 06:26:00,4.15285,4.16225,4.15285,4.16225,5630000.0
2009-08-12 06:27:00,4.16268,4.16293,4.15759,4.16293,5640000.0
2009-08-12 06:28:00,4.15953,4.16426,4.15456,4.1619,7890000.0
2009-08-12 06:29:00,4.15893,4.16382,4.15472,4.16288,4510000.0
2009-08-12 06:30:00,4.16405,4.16405,4.15248,4.15342,8250000.0
2009-08-12 06:31:00,4.16087,4.1624,4.15308,4.1567,6000000.0
2009-08-12 06:32:00,4.16335,4.16429,4.15361,4.15656,6000000.0
2009-08-12 06:33:00,4.15415,4.16378,4.15415,4.15911,6020000.0
2009-08-12 06:34:00,4.16091,4.16163,4.15349,4.15349,5260000.0
2009-08-12 06:35:00,4.15461,4.16419,4.15461,4.16369,6000000.0
2009-08-12 06:36:00,4.15857,4.1641,4.15832,4.16288,8630000.0
2009-08-12 06:37:00,4.1545,4.16737,4.1545,4.16475,5630000.0
2009-08-12 06:38:00,4.16151,4.1664,4.15936,4.16392,7510000.0
2009-08-12 06:39:00,4.15375,4.16489,4.15375,4.16489,6010000.0
2009-08-12 06:40:00,4.16485,4.16574,4.15799,4.16193,4880000.0
2009-08-12 06:41:00,4.16426,4.16535,4.15716,4.15961,6010000.0
2009-08-12 06:42:00,4.15476,4.16513,4.15476,4.16149,7130000.0
2009-08-12 06:43:00,4.16494,4.16574,4.15376,4.15376,5260000.0
2009-08-12 06:44:00,4.1521,4.16337,4.1521,4.16274,6000000.0
2009-08-12 06:45:00,4.16488,4.16488,4.15377,4.16041,3390000.0
2009-08-12 06:46:00,4.16441,4.16441,4.15459,4.1569,5630000.0
2009-08-12 06:47:00,4.15245,4.16338,4.15245,4.15978,7130000.0
2009-08-12 06:48:00,4.16231,4.16458,4.15545,4.15545,5260000.0
2009-08-12 06:49:00,4.15369,4.16367,4.15369,4.16318,5630000.0
2009-08-12 06:50:00,4.16536,4.16536,4.16133,4.16238,6000000.0
2009-08-12 06:51:00,4.16315,4.16553,4.15496,4.15885,5630000.0
2009-08-12 06:52:00,4.15388,4.1629,4.15376,4.1592,6760000.0
2009-08-12 06:53:00,4.16438,4.16505,4.15468,4.1599,4520000.0
2009-08-12 06:54:00,4.15726,4.16663,4.15726,4.16295,4890000.0
2009-08-12 06:55:00,4.16362,4.16474,4.15576,4.16449,4880000.0
2009-08-12 06:56:00,4.15938,4.16224,4.15229,4.15733,6760000.0
2009-08-12 06:57:00,4.16263,4.16384,4.15794,4.15794,4880000.0
2009-08-12 06:58:00,4.16496,4.16496,4.15092,4.16187,6380000.0
2009-08-12 06:59:00,4.15945,4.16654,4.15659,4.15659,5630000.0
2009-08-12 07:00:00,4.16144,4.1637,4.15296,4.16013,6390000.0
2009-08-12 07:01:00,4.16003,4.16383,4.15453,4.16332,4880000.0
2009-08-12 07:02:00,4.16216,4.16413,4.1529,4.154,7880000.0
2009-08-12 07:03:00,4.16335,4.16583,4.15485,4.16036,5630000.0
2009-08-12 07:04:00,4.16409,4.16566,4.15475,4.15855,6000000.0
2009-08-12 07:05:00,4.1533,4.16339,4.15308,4.15799,6760000.0
2009-08-12 07:06:00,4.15858,4.16507,4.15409,4.15409,4890000.0
2009-08-12 07:07:00,4.15241,4.1633,4.15241,4.16309,5260000.0
2009-08-12 07:08:00,4.16326,4.1638,4.1552,4.1638,6400000.0
2009-08-12 07:09:00,4.16362,4.16527,4.16222,4.16527,4140000.0
2009-08-12 07:10:00,4.15815,4.1646,4.15395,4.16048,6760000.0
2009-08-12 07:11:00,4.15813,4.16262,4.15301,4.16262,4880000.0
2009-08-12 07:12:00,4.16143,4.16323,4.15105,4.15327,7510000.0
2009-08-12 07:13:00,4.1627,4.16566,4.15584,4.16016,5630000.0
2009-08-12 07:14:00,4.16318,4.16701,4.15643,4.1592,6000000.0
2009-08-12 07:15:00,4.15818,4.16786,4.15719,4.16071,7500000.0
2009-08-12 07:16:00,4.16497,4.16853,4.1565,4.1565,5630000.0
2009-08-12 07:17:00,4.15732,4.1664,4.15732,4.16493,6000000.0
2009-08-12 07:18:00,4.16277,4.16448,4.15498,4.16448,7140000.0
2009-08-12 07:19:00,4.1652,4.1652,4.15617,4.15774,4880000.0
2009-08-12 07:20:00,4.16248,4.16428,4.15922,4.15987,7880000.0
2009-08-12 07:21:00,4.16035,4.16433,4.15387,4.15387,5260000.0
2009-08-12 07:22:00,4.16326,4.16464,4.15938,4.16292,4130000.0
2009-08-12 07:23:00,4.15565,4.16482,4.15565,4.16299,5260000.0
2009-08-12 07:24:00,4.15948,4.16267,4.15527,4.15527,5630000.0
2009-08-12 07:25:00,4.15409,4.16418,4.15409,4.16368,5260000.0
2009-08-12 07:26:00,4.1592,4.16377,4.15843,4.15843,3750000.0
2009-08-12 07:27:00,4.16415,4.1662,4.15481,4.15676,5260000.0
2009-08-12 07:28:00,4.15215,4.1607,4.15215,4.15987,7130000.0
2009-08-12 07:29:00,4.15896,4.16404,4.1539,4.1539,5630000.0
2009-08-12 07:30:00,4.15434,4.16505,4.15434,4.16505,5630000.0
2009-08-12 07:31:00,4.15423,4.16329,4.15423,4.15459,6380000.0
2009-08-12 07:32:00,4.15398,4.1647,4.15398,4.1647,5260000.0
2009-08-12 07:33:00,4.16245,4.16271,4.1578,4.16271,3760000.0
2009-08-12 07:34:00,4.16453,4.16719,4.155,4.15932,6380000.0
2009-08-12 07:35:00,4.15984,4.16761,4.15984,4.16406,5640000.0
2009-08-12 07:36:00,4.16271,4.16454,4.15902,4.16423,5630000.0
2009-08-12 07:37:00,4.15577,4.16567,4.15577,4.16567,6010000.0
2009-08-12 07:38:00,4.16564,4.16564,4.15932,4.16446,4880000.0
2009-08-12 07:39:00,4.16461,4.16558,4.16001,4.16552,5250000.0
2009-08-12 07:40:00,4.16654,4.16654,4.15692,4.15702,5630000.0
2009-08-12 07:41:00,4.1626,4.1676,4.15676,4.16251,6760000.0
2009-08-12 07:42:00,4.16503,4.16581,4.15958,4.1648,4510000.0
2009-08-12 07:43:00,4.16601,4.16698,4.15424,4.16474,5270000.0
2009-08-12 07:44:00,4.15971,4.17751,4.15971,4.17263,6390000.0
2009-08-12 07:45:00,4.17332,4.17683,4.16465,4.1761,7510000.0
2009-08-12 07:46:00,4.17366,4.18014,4.16853,4.18014,5250000.0
2009-08-12 07:47:00,4.17786,4.1779,4.16591,4.16867,7880000.0
2009-08-12 07:48:00,4.17706,4.17974,4.17032,4.17407,4890000.0
2009-08-12 07:49:00,4.17701,4.17904,4.16767,4.16927,6000000.0
2009-08-12 07:50:00,4.16508,4.1741,4.16475,4.16995,7130000.0
2009-08-12 07:51:00,4.17111,4.17656,4.16618,4.16618,5630000.0
2009-08-12 07:52:00,4.16882,4.17752,4.16882,4.17697,5260000.0
2009-08-12 07:53:00,4.1753,4.1753,4.17127,4.17127,3380000.0
2009-08-12 07:54:00,4.17263,4.17704,4.16627,4.17571,3760000.0
2009-08-12 07:55:00,4.17392,4.17625,4.16897,4.17582,7130000.0
2009-08-12 07:56:00,4.17367,4.17692,4.1678,4.1744,7880000.0
2009-08-12 07:57:00,4.17252,4.17599,4.17113,4.17264,6010000.0
2009-08-12 07:58:00,4.17403,4.17675,4.17403,4.17533,4130000.0
2009-08-12 07:59:00,4.16528,4.17483,4.16528,4.17381,12380000.0
2009-08-12 08:00:00,4.17285,4.17729,4.16625,4.17729,11630000.0
2009-08-12 08:01:00,4.17644,4.17858,4.16862,4.17146,13510000.0
2009-08-12 08:02:00,4.17583,4.17981,4.17147,4.17677,9760000.0
2009-08-12 08:03:00,4.17225,4.17734,4.16989,4.17533,12010000.0
2009-08-12 08:04:00,4.16718,4.17554,4.16718,4.17406,10130000.0
2009-08-12 08:05:00,4.17682,4.17682,4.1641,4.17207,9390000.0
2009-08-12 08:06:00,4.176,4.17841,4.16718,4.17163,12390000.0
2009-08-12 08:07:00,4.17294,4.1756,4.16605,4.16605,10510000.0
2009-08-12 08:08:00,4.17514,4.17565,4.16613,4.17069,13130000.0
2009-08-12 08:09:00,4.16333,4.17409,4.16333,4.1729,10500000.0
2009-08-12 08:10:00,4.17333,4.1766,4.1608,4.17255,13130000.0
2009-08-12 08:11:00,4.17058,4.17704,4.16898,4.17528,6750000.0
2009-08-12 08:12:00,4.17336,4.17976,4.16782,4.17976,12380000.0
2009-08-12 08:13:00,4.17479,4.1814,4.17066,4.17656,13130000.0
2009-08-12 08:14:00,4.17632,4.17998,4.16717,4.16764,17260000.0
2009-08-12 08:15:00,4.18017,4.18298,4.17318,4.17438,12000000.0
2009-08-12 08:16:00,4.17619,4.17619,4.16477,4.17086,8640000.0
2009-08-12 08:17:00,4.16679,4.17753,4.16663,4.17636,12750000.0
2009-08-12 08:18:00,4.17169,4.17685,4.1673,4.17147,9000000.0
2009-08-12 08:19:00,4.16668,4.17848,4.16668,4.17497,12390000.0
2009-08-12 08:20:00,4.17365,4.18026,4.17365,4.18026,4880000.0
2009-08-12 08:21:00,4.1761,4.18304,4.16788,4.17908,6760000.0
2009-08-12 08:22:00,4.18361,4.18659,4.17995,4.17995,5630000.0
2009-08-12 08:23:00,4.18352,4.18557,4.17658,4.17896,6760000.0
2009-08-12 08:24:00,4.18178,4.18494,4.17398,4.17398,8630000.0
2009-08-12 08:25:00,4.18398,4.18585,4.18015,4.18135,4880000.0
2009-08-12 08:26:00,4.18468,4.18533,4.1808,4.1808,6380000.0
2009-08-12 08:27:00,4.17631,4.18659,4.17631,4.18517,8250000.0
2009-08-12 08:28:00,4.18084,4.18807,4.18084,4.1816,8250000.0
2009-08-12 08:29:00,4.18272,4.18881,4.18245,4.1848,5250000.0
2009-08-12 08:30:00,4.18349,4.19183,4.18349,4.18508,7500000.0
2009-08-12 08:31:00,4.18919,4.19056,4.18074,4.18897,7510000.0
2009-08-12 08:32:00,4.19052,4.19365,4.18172,4.18827,6760000.0
2009-08-12 08:33:00,4.18968,4.19227,4.1859,4.18804,7130000.0
2009-08-12 08:34:00,4.19296,4.19296,4.18708,4.18708,5630000.0
2009-08-12 08:35:00,4.18987,4.19108,4.18229,4.18229,7130000.0
2009-08-12 08:36:00,4.18459,4.19036,4.18094,4.18898,7140000.0
2009-08-12 08:37:00,4.18889,4.19309,4.18559,4.19309,7510000.0
2009-08-12 08:38:00,4.1891,4.1926,4.18236,4.18906,6380000.0
2009-08-12 08:39:00,4.18832,4.19187,4.18383,4.1875,7500000.0
2009-08-12 08:40:00,4.18821,4.19245,4.1856,4.18996,5260000.0
2009-08-12 08:41:00,4.18994,4.18994,4.18242,4.18738,5630000.0
2009-08-12 08:42:00,4.1875,4.19113,4.18579,4.18642,5260000.0
2009-08-12 08:43:00,4.19201,4.1927,4.18686,4.19015,7890000.0
2009-08-12 08:44:00,4.19126,4.19452,4.18227,4.19452,8640000.0
2009-08-12 08:45:00,4.18425,4.19396,4.18343,4.18343,6750000.0
2009-08-12 08:46:00,4.18787,4.19122,4.1849,4.18845,6000000.0
2009-08-12 08:47:00,4.18871,4.19269,4.18157,4.19269,5260000.0
2009-08-12 08:48:00,4.18819,4.19149,4.18237,4.18691,6000000.0
2009-08-12 08:49:00,4.19129,4.19382,4.1815,4.18701,7510000.0
2009-08-12 08:50:00,4.19288,4.1929,4.18228,4.19141,7500000.0
2009-08-12 08:51:00,4.18868,4.1965,4.181,4.1965,7130000.0
2009-08-12 08:52:00,4.19117,4.20195,4.1905,4.19764,7130000.0
2009-08-12 08:53:00,4.20112,4.20337,4.19129,4.19129,6750000.0
2009-08-12 08:54:00,4.20415,4.20575,4.19718,4.19718,4510000.0
2009-08-12 08:55:00,4.20056,4.20593,4.19881,4.20457,6750000.0
2009-08-12 08:56:00,4.20144,4.20394,4.1947,4.19789,7510000.0
2009-08-12 08:57:00,4.20571,4.20571,4.19553,4.19849,6000000.0
2009-08-12 08:58:00,4.20151,4.20526,4.19854,4.20376,4880000.0
2009-08-12 08:59:00,4.20624,4.20624,4.20152,4.20152,6000000.0
2009-08-12 09:00:00,4.20187,4.207,4.19725,4.20218,7130000.0
2009-08-12 09:01:00,4.20346,4.20753,4.19325,4.19659,5250000.0
2009-08-12 09:02:00,4.1963,4.20304,4.1963,4.20198,7130000.0
2009-08-12 09:03:00,4.19936,4.203,4.19458,4.19994,7130000.0
2009-08-12 09:04:00,4.1982,4.20063,4.19285,4.19691,7130000.0
2009-08-12 09:05:00,4.19636,4.20082,4.18753,4.20082,8250000.0
2009-08-12 09:06:00,4.19484,4.20146,4.19484,4.19621,5630000.0
2009-08-12 09:07:00,4.20197,4.20197,4.19456,4.20093,5250000.0
2009-08-12 09:08:00,4.20224,4.20626,4.19657,4.20109,6380000.0
2009-08-12 09:09:00,4.20284,4.20571,4.19923,4.20516,6010000.0
2009-08-12 09:10:00,4.20273,4.20525,4.20063,4.20351,5250000.0
2009-08-12 09:11:00,4.19755,4.20569,4.19689,4.20569,7510000.0
2009-08-12 09:12:00,4.20408,4.20499,4.20109,4.20226,4880000.0
2009-08-12 09:13:00,4.20371,4.2059,4.19421,4.19421,5250000.0
2009-08-12 09:14:00,4.20557,4.20694,4.1973,4.1973,6750000.0
2009-08-12 09:15:00,4.19697,4.20621,4.19563,4.20481,7140000.0
2009-08-12 09:16:00,4.20768,4.20775,4.19549,4.20536,7500000.0
2009-08-12 09:17:00,4.19846,4.20796,4.19688,4.20423,6000000.0
2009-08-12 09:18:00,4.20244,4.20956,4.19828,4.20768,7130000.0
2009-08-12 09:19:00,4.20538,4.20792,4.20374,4.20374,7510000.0
2009-08-12 09:20:00,4.20785,4.20955,4.20039,4.20593,8270000.0
2009-08-12 09:21:00,4.19574,4.20719,4.19574,4.20602,7880000.0
2009-08-12 09:22:00,4.2072,4.20888,4.19724,4.20582,9010000.0
2009-08-12 09:23:00,4.20502,4.2066,4.20267,4.20269,5260000.0
2009-08-12 09:24:00,4.19628,4.20541,4.19628,4.19823,7500000.0
2009-08-12 09:25:00,4.19802,4.2074,4.19342,4.19342,6030000.0
2009-08-12 09:26:00,4.20085,4.20115,4.19059,4.19677,8250000.0
2009-08-12 09:27:00,4.20073,4.20073,4.18917,4.20063,7510000.0
2009-08-12 09:28:00,4.20151,4.2026,4.19337,4.2026,5260000.0
2009-08-12 09:29:00,4.19463,4.20172,4.19447,4.19852,6760000.0
2009-08-12 09:30:00,4.20028,4.20549,4.20028,4.20047,5630000.0
2009-08-12 09:31:00,4.19997,4.20343,4.19452,4.19948,5260000.0
2009-08-12 09:32:00,4.20389,4.20443,4.19802,4.20443,6010000.0
2009-08-12 09:33:00,4.1907,4.20068,4.1907,4.19915,6750000.0
2009-08-12 09:34:00,4.19495,4.20309,4.19495,4.2026,4880000.0
2009-08-12 09:35:00,4.20141,4.2034,4.19737,4.20133,9380000.0
2009-08-12 09:36:00,4.20155,4.20419,4.19678,4.20419,6760000.0
2009-08-12 09:37:00,4.20322,4.20547,4.19484,4.19484,6750000.0
2009-08-12 09:38:00,4.20078,4.20371,4.19996,4.20172,5260000.0
2009-08-12 09:39:00,4.1969,4.20109,4.19187,4.19922,4510000.0
2009-08-12 09:40:00,4.20296,4.20296,4.19461,4.19461,5250000.0
2009-08-12 09:41:00,4.20347,4.20347,4.19814,4.19825,5630000.0
2009-08-12 09:42:00,4.19877,4.20415,4.19637,4.19823,8260000.0
2009-08-12 09:43:00,4.2029,4.2029,4.19276,4.2028,9010000.0
2009-08-12 09:44:00,4.20181,4.20457,4.19799,4.20426,5260000.0
2009-08-12 09:45:00,4.2002,4.20511,4.19752,4.20511,6010000.0
2009-08-12 09:46:00,4.20458,4.20458,4.20038,4.20384,6010000.0
2009-08-12 09:47:00,4.20283,4.20773,4.19894,4.2026,7130000.0
2009-08-12 09:48:00,4.19527,4.20969,4.19527,4.20969,5260000.0
2009-08-12 09:49:00,4.20793,4.20983,4.20024,4.20391,5640000.0
2009-08-12 09:50:00,4.20731,4.20898,4.19752,4.20419,5260000.0
2009-08-12 09:51:00,4.19869,4.20919,4.19869,4.20919,5630000.0
2009-08-12 09:52:00,4.20988,4.20988,4.19785,4.19785,5260000.0
2009-08-12 09:53:00,4.20548,4.20836,4.1999,4.20723,5630000.0
2009-08-12 09:54:00,4.20633,4.20993,4.20145,4.20935,5250000.0
2009-08-12 09:55:00,4.20333,4.20948,4.1979,4.20948,4880000.0
2009-08-12 09:56:00,4.20467,4.21011,4.20329,4.21011,6760000.0
2009-08-12 09:57:00,4.20686,4.20853,4.20214,4.20614,6010000.0
2009-08-12 09:58:00,4.20887,4.20887,4.20198,4.20748,5630000.0
2009-08-12 09:59:00,4.20752,4.20836,4.19873,4.19873,5260000.0
2009-08-12 10:00:00,4.20166,4.20668,4.19749,4.2028,8260000.0
2009-08-12 10:01:00,4.20222,4.20864,4.19499,4.19499,9010000.0
2009-08-12 10:02:00,4.20555,4.20555,4.19512,4.19917,8250000.0
2009-08-12 10:03:00,4.20232,4.20435,4.19463,4.20305,6750000.0
2009-08-12 10:04:00,4.19096,4.20278,4.19096,4.20103,4130000.0
2009-08-12 10:05:00,4.20058,4.20262,4.19457,4.20034,6750000.0
2009-08-12 10:06:00,4.20247,4.20247,4.19696,4.20122,6010000.0
2009-08-12 10:07:00,4.19614,4.20249,4.19181,4.19181,6000000.0
2009-08-12 10:08:00,4.19735,4.19998,4.19458,4.19953,6380000.0
2009-08-12 10:09:00,4.19345,4.20076,4.19345,4.19715,6000000.0
2009-08-12 10:10:00,4.19941,4.19941,4.19198,4.19894,8250000.0
2009-08-12 10:11:00,4.19592,4.20118,4.18957,4.19704,6770000.0
2009-08-12 10:12:00,4.19661,4.19834,4.19235,4.19834,6000000.0
2009-08-12 10:13:00,4.18951,4.19895,4.18819,4.19289,8650000.0
2009-08-12 10:14:00,4.19441,4.19937,4.19152,4.1935,6010000.0
2009-08-12 10:15:00,4.19644,4.19737,4.19075,4.19737,6380000.0
2009-08-12 10:16:00,4.19698,4.19841,4.19025,4.19025,5630000.0
2009-08-12 10:17:00,4.19557,4.19703,4.18972,4.19391,6000000.0
2009-08-12 10:18:00,4.19689,4.19689,4.18712,4.19291,9000000.0
2009-08-12 10:19:00,4.19516,4.19589,4.18982,4.19246,4130000.0
2009-08-12 10:20:00,4.19197,4.19838,4.18877,4.19676,9010000.0
2009-08-12 10:21:00,4.19768,4.19768,4.19283,4.1955,5260000.0
2009-08-12 10:22:00,4.19194,4.19867,4.19194,4.19867,5630000.0
2009-08-12 10:23:00,4.19341,4.20045,4.18933,4.19716,9010000.0
2009-08-12 10:24:00,4.19786,4.19815,4.19259,4.19651,6010000.0
2009-08-12 10:25:00,4.19287,4.19791,4.19133,4.19679,5250000.0
2009-08-12 10:26:00,4.19267,4.20069,4.19237,4.19407,10500000.0
2009-08-12 10:27:00,4.19838,4.20103,4.19635,4.19953,6390000.0
2009-08-12 10:28:00,4.19885,4.20105,4.19177,4.19962,10900000.0
2009-08-12 10:29:00,4.1991,4.1994,4.19421,4.1949,4880000.0
2009-08-12 10:30:00,4.19839,4.20024,4.19392,4.19392,9380000.0
2009-08-12 10:31:00,4.1967,4.1989,4.1893,4.1989,4890000.0
2009-08-12 10:32:00,4.1936,4.20084,4.1912,4.19515,7510000.0
2009-08-12 10:33:00,4.19656,4.19859,4.19332,4.19372,4510000.0
2009-08-12 10:34:00,4.19744,4.19897,4.19186,4.19878,6390000.0
2009-08-12 10:35:00,4.19766,4.19959,4.19066,4.19395,10130000.0
2009-08-12 10:36:00,4.1977,4.19811,4.18851,4.19379,7130000.0
2009-08-12 10:37:00,4.19749,4.1983,4.19392,4.19735,4880000.0
2009-08-12 10:38:00,4.19873,4.19873,4.18649,4.19219,5630000.0
2009-08-12 10:39:00,4.19899,4.20093,4.19606,4.20093,4880000.0
2009-08-12 10:40:00,4.19554,4.20261,4.19045,4.19869,9000000.0
2009-08-12 10:41:00,4.1916,4.2029,4.1916,4.19927,7520000.0
2009-08-12 10:42:00,4.19881,4.20059,4.19096,4.19924,9760000.0
2009-08-12 10:43:00,4.19512,4.20107,4.19477,4.19892,8630000.0
2009-08-12 10:44:00,4.19444,4.20174,4.19396,4.19618,6010000.0
2009-08-12 10:45:00,4.19657,4.20177,4.19657,4.20177,6000000.0
2009-08-12 10:46:00,4.19989,4.20362,4.19349,4.20281,11260000.0
2009-08-12 10:47:00,4.2033,4.2033,4.19124,4.20062,6750000.0
2009-08-12 10:48:00,4.18945,4.20214,4.18945,4.20145,7140000.0
2009-08-12 10:49:00,4.20178,4.20231,4.19135,4.20231,7510000.0
2009-08-12 10:50:00,4.1977,4.20626,4.1972,4.19935,8250000.0
2009-08-12 10:51:00,4.20172,4.20393,4.19592,4.20393,7500000.0
2009-08-12 10:52:00,4.1986,4.20388,4.19329,4.20134,12000000.0
2009-08-12 10:53:00,4.19113,4.20179,4.19113,4.20179,7890000.0
2009-08-12 10:54:00,4.20103,4.20224,4.19835,4.20174,6760000.0
2009-08-12 10:55:00,4.19738,4.20403,4.19259,4.19259,10510000.0
2009-08-12 10:56:00,4.19199,4.20254,4.19089,4.20254,4890000.0
2009-08-12 10:57:00,4.19623,4.19995,4.19048,4.19974,6750000.0
2009-08-12 10:58:00,4.20049,4.20058,4.19072,4.1968,8280000.0
2009-08-12 10:59:00,4.20077,4.20174,4.19092,4.20077,10130000.0
2009-08-12 11:00:00,4.19999,4.20506,4.19357,4.20233,7890000.0
2009-08-12 11:01:00,4.20224,4.2026,4.19648,4.201,7130000.0
2009-08-12 11:02:00,4.20018,4.20114,4.19695,4.19895,6380000.0
2009-08-12 11:03:00,4.20071,4.20257,4.1918,4.20207,9760000.0
2009-08-12 11:04:00,4.19884,4.20263,4.19884,4.20189,5630000.0
2009-08-12 11:05:00,4.19747,4.20433,4.1936,4.20346,7130000.0
2009-08-12 11:06:00,4.20126,4.20499,4.19798,4.19982,11260000.0
2009-08-12 11:07:00,4.19965,4.20033,4.18634,4.18634,9380000.0
2009-08-12 11:08:00,4.19082,4.20064,4.19082,4.1998,6380000.0
2009-08-12 11:09:00,4.19119,4.20016,4.19119,4.19424,10510000.0
2009-08-12 11:10:00,4.19831,4.19843,4.19272,4.19719,7130000.0
2009-08-12 11:11:00,4.1989,4.1989,4.18957,4.19594,5260000.0
2009-08-12 11:12:00,4.19612,4.19772,4.18705,4.19144,7140000.0
2009-08-12 11:13:00,4.19671,4.19918,4.18844,4.19738,10900000.0
2009-08-12 11:14:00,4.19395,4.19828,4.18742,4.18814,8630000.0
2009-08-12 11:15:00,4.19631,4.19791,4.19039,4.19162,10130000.0
2009-08-12 11:16:00,4.19627,4.19627,4.18851,4.19261,6000000.0
2009-08-12 11:17:00,4.19678,4.19811,4.18596,4.19121,14630000.0
2009-08-12 11:18:00,4.19967,4.19967,4.18793,4.19852,8640000.0
2009-08-12 11:19:00,4.19488,4.20017,4.18831,4.20017,9390000.0
2009-08-12 11:20:00,4.19058,4.20073,4.19058,4.19882,8640000.0
2009-08-12 11:21:00,4.19349,4.19942,4.1901,4.19942,6000000.0
2009-08-12 11:22:00,4.19817,4.19817,4.18673,4.19799,9030000.0
2009-08-12 11:23:00,4.19935,4.19935,4.19481,4.1952,5260000.0
2009-08-12 11:24:00,4.1978,4.20041,4.19218,4.19562,9020000.0
2009-08-12 11:25:00,4.19611,4.19776,4.19611,4.19742,4880000.0
2009-08-12 11:26:00,4.19758,4.1984,4.19338,4.19613,5250000.0
2009-08-12 11:27:00,4.19021,4.19834,4.18803,4.19747,15020000.0
2009-08-12 11:28:00,4.18916,4.19844,4.18802,4.19703,7500000.0
2009-08-12 11:29:00,4.19821,4.19848,4.19509,4.19848,7130000.0
2009-08-12 11:30:00,4.19343,4.19737,4.18917,4.19316,7130000.0
2009-08-12 11:31:00,4.19951,4.20068,4.195,4.19965,7140000.0
2009-08-12 11:32:00,4.19992,4.20144,4.19271,4.19995,6380000.0
2009-08-12 11:33:00,4.19646,4.20101,4.19546,4.20081,5250000.0
2009-08-12 11:34:00,4.20039,4.20048,4.19,4.19479,7520000.0
2009-08-12 11:35:00,4.19804,4.20016,4.19473,4.20016,5630000.0
2009-08-12 11:36:00,4.20029,4.20077,4.19557,4.19986,6760000.0
2009-08-12 11:37:00,4.19559,4.19991,4.19318,4.19991,6010000.0
2009-08-12 11:38:00,4.19565,4.19998,4.19051,4.19969,6000000.0
2009-08-12 11:39:00,4.19814,4.19899,4.18824,4.19899,4510000.0
2009-08-12 11:40:00,4.20044,4.20044,4.19404,4.19404,9380000.0
2009-08-12 11:41:00,4.19938,4.19938,4.18981,4.19433,7140000.0
2009-08-12 11:42:00,4.19466,4.19854,4.19207,4.19478,6760000.0
2009-08-12 11:43:00,4.19358,4.19833,4.19069,4.19069,6000000.0
2009-08-12 11:44:00,4.19781,4.19781,4.18755,4.1965,6760000.0
2009-08-12 11:45:00,4.19643,4.19714,4.19192,4.19498,6000000.0
2009-08-12 11:46:00,4.19187,4.19695,4.18923,4.19614,4880000.0
2009-08-12 11:47:00,4.19687,4.19849,4.19545,4.19637,8630000.0
2009-08-12 11:48:00,4.19961,4.19967,4.18936,4.19832,7890000.0
2009-08-12 11:49:00,4.1942,4.1981,4.19234,4.19683,6000000.0
2009-08-12 11:50:00,4.19215,4.19754,4.18689,4.19754,4890000.0
2009-08-12 11:51:00,4.18928,4.19902,4.18636,4.1968,7140000.0
2009-08-12 11:52:00,4.19717,4.19862,4.18814,4.19046,8640000.0
2009-08-12 11:53:00,4.18757,4.19819,4.18757,4.19686,5250000.0
2009-08-12 11:54:00,4.19658,4.19877,4.19313,4.19337,6760000.0
2009-08-12 11:55:00,4.19546,4.1984,4.1931,4.19741,6750000.0
2009-08-12 11:56:00,4.19906,4.19984,4.19669,4.19844,4880000.0
2009-08-12 11:57:00,4.19337,4.19868,4.19204,4.19636,8250000.0
2009-08-12 11:58:00,4.18835,4.19841,4.18556,4.18556,6750000.0
2009-08-12 11:59:00,4.19481,4.19822,4.19117,4.19117,5640000.0
2009-08-12 12:00:00,4.19401,4.19445,4.18921,4.19136,6010000.0
2009-08-12 12:01:00,4.19526,4.19526,4.18928,4.18933,9000000.0
2009-08-12 12:02:00,4.18602,4.19551,4.18602,4.19173,6760000.0
2009-08-12 12:03:00,4.18813,4.19308,4.18115,4.18938,6010000.0
2009-08-12 12:04:00,4.1878,4.19343,4.18744,4.19266,9380000.0
2009-08-12 12:05:00,4.192,4.19291,4.18702,4.19162,7130000.0
2009-08-12 12:06:00,4.19136,4.19355,4.18637,4.1912,6010000.0
2009-08-12 12:07:00,4.18717,4.19067,4.18429,4.18429,5630000.0
2009-08-12 12:08:00,4.18998,4.19319,4.18583,4.18583,6000000.0
2009-08-12 12:09:00,4.18937,4.19088,4.18081,4.18512,8630000.0
2009-08-12 12:10:00,4.18841,4.19276,4.18535,4.19093,7130000.0
2009-08-12 12:11:00,4.18942,4.19192,4.18391,4.18933,7130000.0
2009-08-12 12:12:00,4.18958,4.19141,4.1856,4.18899,7500000.0
2009-08-12 12:13:00,4.18954,4.18954,4.17941,4.17989,5260000.0
2009-08-12 12:14:00,4.18477,4.18735,4.17289,4.18735,7510000.0
2009-08-12 12:15:00,4.18388,4.18944,4.17736,4.17867,11260000.0
2009-08-12 12:16:00,4.18504,4.18534,4.17692,4.18534,6380000.0
2009-08-12 12:17:00,4.18091,4.18713,4.17997,4.18713,4880000.0
2009-08-12 12:18:00,4.18572,4.18639,4.18043,4.18482,10130000.0
2009-08-12 12:19:00,4.18519,4.18565,4.17657,4.18452,4880000.0
2009-08-12 12:20:00,4.18799,4.18799,4.18235,4.18249,4880000.0
2009-08-12 12:21:00,4.18441,4.18643,4.1746,4.18274,9380000.0
2009-08-12 12:22:00,4.18762,4.18958,4.18087,4.18899,10510000.0
2009-08-12 12:23:00,4.18867,4.19022,4.18319,4.18832,6760000.0
2009-08-12 12:24:00,4.18872,4.18872,4.17684,4.18193,6380000.0
2009-08-12 12:25:00,4.18146,4.18744,4.18146,4.18744,5630000.0
2009-08-12 12:26:00,4.18663,4.18817,4.18202,4.185,9380000.0
2009-08-12 12:27:00,4.18091,4.18751,4.18091,4.18713,7510000.0
2009-08-12 12:28:00,4.18714,4.18815,4.1825,4.1825,4880000.0
2009-08-12 12:29:00,4.18655,4.18655,4.17899,4.18481,7510000.0
2009-08-12 12:30:00,4.18542,4.18542,4.17634,4.18463,10520000.0
2009-08-12 12:31:00,4.18469,4.18645,4.17744,4.18193,4880000.0
2009-08-12 12:32:00,4.18425,4.18782,4.18322,4.18565,5630000.0
2009-08-12 12:33:00,4.18099,4.18734,4.18099,4.18249,4880000.0
2009-08-12 12:34:00,4.18435,4.18845,4.18022,4.18314,7130000.0
2009-08-12 12:35:00,4.1888,4.1889,4.17807,4.18283,6010000.0
2009-08-12 12:36:00,4.18212,4.18681,4.18173,4.18635,5630000.0
2009-08-12 12:37:00,4.18581,4.1862,4.17929,4.18432,4880000.0
2009-08-12 12:38:00,4.18764,4.18802,4.1798,4.18615,5630000.0
2009-08-12 12:39:00,4.18449,4.18659,4.17493,4.18361,12750000.0
2009-08-12 12:40:00,4.18351,4.18785,4.18141,4.18496,6400000.0
2009-08-12 12:41:00,4.18765,4.18889,4.18569,4.18889,6000000.0
2009-08-12 12:42:00,4.18356,4.18974,4.18356,4.18535,5250000.0
2009-08-12 12:43:00,4.18697,4.18963,4.17683,4.18963,9010000.0
2009-08-12 12:44:00,4.18904,4.18904,4.17693,4.18882,8260000.0
2009-08-12 12:45:00,4.18644,4.19112,4.18644,4.19112,4890000.0
2009-08-12 12:46:00,4.19081,4.19081,4.18595,4.18886,7130000.0
2009-08-12 12:47:00,4.18624,4.19209,4.18624,4.19143,7880000.0
2009-08-12 12:48:00,4.19059,4.19118,4.18087,4.18087,6760000.0
2009-08-12 12:49:00,4.19163,4.19163,4.18116,4.18492,7130000.0
2009-08-12 12:50:00,4.18962,4.19059,4.18397,4.18397,9000000.0
2009-08-12 12:51:00,4.18727,4.19121,4.18499,4.18926,4880000.0
2009-08-12 12:52:00,4.19376,4.19376,4.18664,4.19066,6000000.0
2009-08-12 12:53:00,4.18854,4.18958,4.1844,4.18609,4880000.0
2009-08-12 12:54:00,4.18854,4.18964,4.17773,4.18557,5630000.0
2009-08-12 12:55:00,4.18517,4.1912,4.17999,4.18973,5630000.0
2009-08-12 12:56:00,4.18349,4.18936,4.18349,4.18357,6000000.0
2009-08-12 12:57:00,4.18929,4.18929,4.18264,4.18292,9390000.0
2009-08-12 12:58:00,4.18789,4.18819,4.18213,4.18282,6000000.0
2009-08-12 12:59:00,4.18807,4.19029,4.17905,4.18925,9000000.0
2009-08-12 13:00:00,4.1875,4.18915,4.18002,4.18615,7510000.0
2009-08-12 13:01:00,4.18701,4.18851,4.18165,4.18246,10520000.0
2009-08-12 13:02:00,4.18362,4.18727,4.17758,4.1815,9760000.0
2009-08-12 13:03:00,4.18562,4.18562,4.17538,4.18469,9010000.0
2009-08-12 13:04:00,4.18236,4.18665,4.17623,4.18665,9000000.0
2009-08-12 13:05:00,4.18528,4.18962,4.18225,4.18776,7130000.0
2009-08-12 13:06:00,4.18027,4.18785,4.17807,4.17807,10130000.0
2009-08-12 13:07:00,4.18579,4.18727,4.17979,4.18285,7130000.0
2009-08-12 13:08:00,4.18775,4.18775,4.18188,4.18268,6750000.0
2009-08-12 13:09:00,4.17778,4.18945,4.17778,4.18137,5630000.0
2009-08-12 13:10:00,4.18438,4.18822,4.17706,4.18474,4880000.0
2009-08-12 13:11:00,4.18184,4.18798,4.18184,4.18751,5630000.0
2009-08-12 13:12:00,4.18764,4.19022,4.18099,4.1875,3750000.0
2009-08-12 13:13:00,4.1883,4.1883,4.17604,4.18598,8250000.0
2009-08-12 13:14:00,4.18909,4.18998,4.18644,4.18679,7500000.0
2009-08-12 13:15:00,4.18998,4.1921,4.18016,4.1902,7130000.0
2009-08-12 13:16:00,4.18659,4.18951,4.18581,4.18676,6000000.0
2009-08-12 13:17:00,4.18817,4.19028,4.18075,4.18499,6380000.0
2009-08-12 13:18:00,4.18366,4.18936,4.18331,4.18547,5250000.0
2009-08-12 13:19:00,4.18495,4.18925,4.18233,4.18439,6000000.0
2009-08-12 13:20:00,4.18572,4.18853,4.18286,4.18474,4880000.0
2009-08-12 13:21:00,4.18927,4.18927,4.17807,4.18784,6760000.0
2009-08-12 13:22:00,4.18354,4.18963,4.1797,4.18385,6390000.0
2009-08-12 13:23:00,4.18661,4.18989,4.18439,4.18762,6000000.0
2009-08-12 13:24:00,4.18565,4.18805,4.17924,4.18386,7880000.0
2009-08-12 13:25:00,4.1851,4.18754,4.18015,4.18015,8640000.0
2009-08-12 13:26:00,4.18064,4.18632,4.1767,4.18412,7880000.0
2009-08-12 13:27:00,4.18415,4.18563,4.17668,4.17841,9750000.0
2009-08-12 13:28:00,4.17942,4.18558,4.17507,4.18015,8250000.0
2009-08-12 13:29:00,4.1806,4.18436,4.17886,4.18429,6760000.0
2009-08-12 13:30:00,4.18415,4.18507,4.17288,4.1831,9750000.0
2009-08-12 13:31:00,4.18506,4.18727,4.17562,4.18047,10130000.0
2009-08-12 13:32:00,4.18325,4.18528,4.17484,4.18341,7510000.0
2009-08-12 13:33:00,4.18068,4.18647,4.17732,4.18527,5630000.0
2009-08-12 13:34:00,4.18456,4.18496,4.1733,4.18496,7130000.0
2009-08-12 13:35:00,4.18482,4.18593,4.17868,4.18084,6760000.0
2009-08-12 13:36:00,4.1825,4.18398,4.17773,4.17773,6380000.0
2009-08-12 13:37:00,4.18437,4.18635,4.17923,4.18635,9000000.0
2009-08-12 13:38:00,4.18171,4.18766,4.17701,4.18427,7130000.0
2009-08-12 13:39:00,4.18418,4.18568,4.17354,4.18075,6750000.0
2009-08-12 13:40:00,4.18694,4.18694,4.17646,4.18275,7880000.0
2009-08-12 13:41:00,4.18413,4.18519,4.17526,4.18179,5250000.0
2009-08-12 13:42:00,4.18642,4.18712,4.18117,4.18561,9010000.0
2009-08-12 13:43:00,4.18181,4.18616,4.18181,4.18331,6000000.0
2009-08-12 13:44:00,4.18371,4.18505,4.17652,4.1808,5250000.0
2009-08-12 13:45:00,4.182,4.1863,4.1787,4.18042,7130000.0
2009-08-12 13:46:00,4.18559,4.18594,4.18071,4.18457,5260000.0
2009-08-12 13:47:00,4.18377,4.185,4.17459,4.18357,4880000.0
2009-08-12 13:48:00,4.18701,4.18833,4.1771,4.18239,7130000.0
2009-08-12 13:49:00,4.18393,4.18867,4.17622,4.18209,9760000.0
2009-08-12 13:50:00,4.18367,4.18901,4.18355,4.18834,5630000.0
2009-08-12 13:51:00,4.18647,4.18769,4.17794,4.18769,5260000.0
2009-08-12 13:52:00,4.18232,4.18728,4.18221,4.18597,4880000.0
2009-08-12 13:53:00,4.18498,4.18692,4.17563,4.18009,10880000.0
2009-08-12 13:54:00,4.18198,4.18644,4.17319,4.1833,10500000.0
2009-08-12 13:55:00,4.17973,4.18711,4.17718,4.18408,6750000.0
2009-08-12 13:56:00,4.1848,4.18687,4.17593,4.1805,5640000.0
2009-08-12 13:57:00,4.18754,4.18758,4.17825,4.17825,4880000.0
2009-08-12 13:58:00,4.18326,4.19094,4.18055,4.18973,5260000.0
2009-08-12 13:59:00,4.18699,4.18822,4.17811,4.18718,7500000.0
2009-08-12 14:00:00,4.19039,4.19265,4.1796,4.1887,8650000.0
2009-08-12 14:01:00,4.18095,4.18798,4.17523,4.18335,8650000.0
2009-08-12 14:02:00,4.18759,4.18759,4.17818,4.18497,8630000.0
2009-08-12 14:03:00,4.17875,4.18686,4.17875,4.18686,7130000.0
2009-08-12 14:04:00,4.18605,4.18825,4.17381,4.17696,9400000.0
2009-08-12 14:05:00,4.17695,4.17917,4.17054,4.17197,6010000.0
2009-08-12 14:06:00,4.17665,4.17895,4.16575,4.17434,4880000.0
2009-08-12 14:07:00,4.1695,4.17462,4.16913,4.16913,6010000.0
2009-08-12 14:08:00,4.17471,4.17675,4.16935,4.16935,7140000.0
2009-08-12 14:09:00,4.17719,4.18199,4.17195,4.17505,7510000.0
2009-08-12 14:10:00,4.17604,4.18302,4.1744,4.18302,9750000.0
2009-08-12 14:11:00,4.17294,4.18177,4.16807,4.17901,9750000.0
2009-08-12 14:12:00,4.18022,4.18065,4.1709,4.17334,6760000.0
2009-08-12 14:13:00,4.17899,4.17899,4.17169,4.17169,6000000.0
2009-08-12 14:14:00,4.17821,4.17821,4.16854,4.17602,6760000.0
2009-08-12 14:15:00,4.17149,4.17703,4.17052,4.17526,7140000.0
2009-08-12 14:16:00,4.17151,4.17793,4.17049,4.17763,6380000.0
2009-08-12 14:17:00,4.17182,4.17474,4.16761,4.17422,5630000.0
2009-08-12 14:18:00,4.17481,4.17678,4.17191,4.17553,5630000.0
2009-08-12 14:19:00,4.17505,4.17505,4.16897,4.17354,7880000.0
2009-08-12 14:20:00,4.1801,4.183,4.17547,4.17823,10880000.0
2009-08-12 14:21:00,4.17525,4.18269,4.1728,4.17485,7510000.0
2009-08-12 14:22:00,4.17164,4.17729,4.16647,4.16705,9010000.0
2009-08-12 14:23:00,4.17609,4.17855,4.17236,4.17549,8630000.0
2009-08-12 14:24:00,4.17847,4.17959,4.16918,4.17745,9000000.0
2009-08-12 14:25:00,4.17501,4.17598,4.16748,4.17393,9380000.0
2009-08-12 14:26:00,4.17821,4.18091,4.1747,4.17554,9390000.0
2009-08-12 14:27:00,4.17975,4.1803,4.16933,4.17486,8260000.0
2009-08-12 14:28:00,4.17618,4.1802,4.17384,4.17563,4880000.0
2009-08-12 14:29:00,4.17817,4.17893,4.16819,4.17598,12390000.0
2009-08-12 14:30:00,4.17911,4.18324,4.17239,4.17684,7510000.0
2009-08-12 14:31:00,4.1807,4.1807,4.17491,4.17981,5630000.0
2009-08-12 14:32:00,4.17966,4.17966,4.17503,4.17881,4880000.0
2009-08-12 14:33:00,4.17864,4.17983,4.17275,4.17857,7880000.0
2009-08-12 14:34:00,4.17772,4.17772,4.16815,4.17534,6380000.0
2009-08-12 14:35:00,4.17239,4.1751,4.16619,4.1728,6380000.0
2009-08-12 14:36:00,4.17614,4.17916,4.16881,4.17279,6750000.0
2009-08-12 14:37:00,4.17635,4.17822,4.17252,4.17639,5630000.0
2009-08-12 14:38:00,4.16773,4.17707,4.16773,4.17411,7130000.0
2009-08-12 14:39:00,4.17737,4.17746,4.16693,4.17673,4520000.0
2009-08-12 14:40:00,4.16633,4.18104,4.16633,4.17366,6380000.0
2009-08-12 14:41:00,4.17644,4.17837,4.1646,4.1698,6010000.0
2009-08-12 14:42:00,4.17457,4.17669,4.16786,4.16786,5630000.0
2009-08-12 14:43:00,4.16988,4.17615,4.16462,4.17,7130000.0
2009-08-12 14:44:00,4.17634,4.17688,4.17404,4.17407,4510000.0
2009-08-12 14:45:00,4.1724,4.17756,4.16704,4.17198,6760000.0
2009-08-12 14:46:00,4.17587,4.1784,4.17018,4.17802,5630000.0
2009-08-12 14:47:00,4.17674,4.17762,4.16622,4.1728,6390000.0
2009-08-12 14:48:00,4.17677,4.17677,4.16807,4.17517,10880000.0
2009-08-12 14:49:00,4.17132,4.17567,4.1634,4.17149,8250000.0
2009-08-12 14:50:00,4.17612,4.18049,4.1704,4.17512,7510000.0
2009-08-12 14:51:00,4.17309,4.17638,4.17033,4.17596,9750000.0
2009-08-12 14:52:00,4.17126,4.17546,4.16645,4.17046,5260000.0
2009-08-12 14:53:00,4.17561,4.17589,4.17014,4.17589,7510000.0
2009-08-12 14:54:00,4.17515,4.17515,4.16835,4.17422,10510000.0
2009-08-12 14:55:00,4.17377,4.17629,4.16434,4.17476,9380000.0
2009-08-12 14:56:00,4.17503,4.17576,4.16817,4.17319,6380000.0
2009-08-12 14:57:00,4.17106,4.17471,4.16597,4.17471,6380000.0
2009-08-12 14:58:00,4.17438,4.17744,4.1693,4.1693,7130000.0
2009-08-12 14:59:00,4.17209,4.17674,4.16537,4.17111,12000000.0
2009-08-12 15:00:00,4.17948,4.17949,4.17334,4.1758,6760000.0
2009-08-12 15:01:00,4.17871,4.18198,4.17416,4.17481,6010000.0
2009-08-12 15:02:00,4.16973,4.17923,4.16973,4.17875,7500000.0
2009-08-12 15:03:00,4.17706,4.17784,4.17203,4.17775,13130000.0
2009-08-12 15:04:00,4.17237,4.17732,4.1664,4.17293,6010000.0
2009-08-12 15:05:00,4.17738,4.17925,4.17284,4.17777,7510000.0
2009-08-12 15:06:00,4.17705,4.17757,4.17286,4.17675,6750000.0
2009-08-12 15:07:00,4.17516,4.17665,4.16773,4.17658,4510000.0
2009-08-12 15:08:00,4.17261,4.17845,4.16825,4.16825,9380000.0
2009-08-12 15:09:00,4.17586,4.17739,4.16875,4.17493,7510000.0
2009-08-12 15:10:00,4.17824,4.17824,4.17093,4.17581,7890000.0
2009-08-12 15:11:00,4.17128,4.17589,4.16547,4.17196,10140000.0
2009-08-12 15:12:00,4.17706,4.17707,4.17073,4.17561,6380000.0
2009-08-12 15:13:00,4.17251,4.17654,4.16817,4.16962,6380000.0
2009-08-12 15:14:00,4.17746,4.17746,4.1681,4.16852,4880000.0
2009-08-12 15:15:00,4.17505,4.1784,4.17069,4.17519,6380000.0
2009-08-12 15:16:00,4.17457,4.17487,4.16996,4.17152,8260000.0
2009-08-12 15:17:00,4.17563,4.17563,4.16947,4.1752,5640000.0
2009-08-12 15:18:00,4.17098,4.17653,4.16976,4.17528,7140000.0
2009-08-12 15:19:00,4.1767,4.1767,4.16589,4.16641,8630000.0
2009-08-12 15:20:00,4.17394,4.17731,4.17049,4.17151,6380000.0
2009-08-12 15:21:00,4.17163,4.17617,4.16876,4.17261,7130000.0
2009-08-12 15:22:00,4.16473,4.1751,4.16473,4.17417,7880000.0
2009-08-12 15:23:00,4.17439,4.17628,4.16568,4.17537,7500000.0
2009-08-12 15:24:00,4.16818,4.17476,4.16292,4.1745,7510000.0
2009-08-12 15:25:00,4.16574,4.1763,4.16574,4.17071,5630000.0
2009-08-12 15:26:00,4.17369,4.17634,4.17119,4.17274,9010000.0
2009-08-12 15:27:00,4.17528,4.17624,4.16616,4.17294,13140000.0
2009-08-12 15:28:00,4.17107,4.17558,4.17002,4.1736,8260000.0
2009-08-12 15:29:00,4.1755,4.17786,4.16743,4.17354,10890000.0
2009-08-12 15:30:00,4.17218,4.17872,4.17218,4.17822,7130000.0
2009-08-12 15:31:00,4.17643,4.17645,4.1682,4.17645,8250000.0
2009-08-12 15:32:00,4.17572,4.17681,4.16534,4.17166,6760000.0
2009-08-12 15:33:00,4.17852,4.18028,4.16917,4.17861,10140000.0
2009-08-12 15:34:00,4.17313,4.17785,4.16637,4.17395,6760000.0
2009-08-12 15:35:00,4.17535,4.17744,4.16607,4.17449,7130000.0
2009-08-12 15:36:00,4.17398,4.1757,4.16256,4.17009,6380000.0
2009-08-12 15:37:00,4.17123,4.17313,4.16065,4.17313,6000000.0
2009-08-12 15:38:00,4.17393,4.17393,4.16312,4.16762,7880000.0
2009-08-12 15:39:00,4.1671,4.17291,4.16204,4.1673,7130000.0
2009-08-12 15:40:00,4.16073,4.17268,4.16073,4.16374,6000000.0
2009-08-12 15:41:00,4.16835,4.17212,4.16254,4.17085,7510000.0
2009-08-12 15:42:00,4.17223,4.17391,4.16763,4.17308,4900000.0
2009-08-12 15:43:00,4.17064,4.17305,4.16521,4.16841,8640000.0
2009-08-12 15:44:00,4.16901,4.17016,4.16552,4.16552,4880000.0
2009-08-12 15:45:00,4.17131,4.17154,4.16154,4.16154,4520000.0
2009-08-12 15:46:00,4.16779,4.16797,4.16107,4.16523,6750000.0
2009-08-12 15:47:00,4.16438,4.16672,4.16022,4.16277,6010000.0
2009-08-12 15:48:00,4.16792,4.16808,4.15831,4.16808,10880000.0
2009-08-12 15:49:00,4.16761,4.1697,4.15633,4.16652,10160000.0
2009-08-12 15:50:00,4.16767,4.16767,4.16318,4.16569,8250000.0
2009-08-12 15:51:00,4.16596,4.16784,4.16107,4.16568,7130000.0
2009-08-12 15:52:00,4.16087,4.16508,4.15561,4.16508,5250000.0
2009-08-12 15:53:00,4.16155,4.16778,4.15843,4.16536,8260000.0
2009-08-12 15:54:00,4.16321,4.16517,4.15562,4.16511,4510000.0
2009-08-12 15:55:00,4.16346,4.16743,4.15996,4.16563,6380000.0
2009-08-12 15:56:00,4.16525,4.16622,4.16088,4.16622,6010000.0
2009-08-12 15:57:00,4.16499,4.16679,4.16022,4.16102,5250000.0
2009-08-12 15:58:00,4.1612,4.1662,4.1571,4.1571,5630000.0
2009-08-12 15:59:00,4.16288,4.16383,4.15724,4.16242,6390000.0
2009-08-12 16:00:00,4.16265,4.16265,4.15097,4.15802,6000000.0
2009-08-12 16:01:00,4.15878,4.15902,4.14951,4.15886,7880000.0
2009-08-12 16:02:00,4.15794,4.16218,4.15444,4.15759,9760000.0
2009-08-12 16:03:00,4.15805,4.1607,4.15805,4.16047,5250000.0
2009-08-12 16:04:00,4.15505,4.16064,4.14786,4.16045,10130000.0
2009-08-12 16:05:00,4.16191,4.16191,4.15304,4.15865,7500000.0
2009-08-12 16:06:00,4.15933,4.16074,4.1531,4.15453,8260000.0
2009-08-12 16:07:00,4.15407,4.15746,4.15055,4.15673,6770000.0
2009-08-12 16:08:00,4.15435,4.15688,4.14609,4.15534,8250000.0
2009-08-12 16:09:00,4.15619,4.15833,4.15207,4.15559,6380000.0
2009-08-12 16:10:00,4.15922,4.15922,4.14837,4.15451,6380000.0
2009-08-12 16:11:00,4.1591,4.1591,4.15187,4.1581,4880000.0
2009-08-12 16:12:00,4.15971,4.16009,4.15478,4.15868,7130000.0
2009-08-12 16:13:00,4.15153,4.1565,4.14582,4.14639,10910000.0
2009-08-12 16:14:00,4.15535,4.15939,4.15133,4.15495,9010000.0
2009-08-12 16:15:00,4.15961,4.16095,4.15215,4.16095,6380000.0
2009-08-12 16:16:00,4.15473,4.16077,4.14997,4.16077,8250000.0
2009-08-12 16:17:00,4.16014,4.16157,4.15335,4.16157,4880000.0
2009-08-12 16:18:00,4.16259,4.16292,4.1523,4.16116,7890000.0
2009-08-12 16:19:00,4.16234,4.16234,4.15637,4.16011,5630000.0
2009-08-12 16:20:00,4.15534,4.16373,4.15424,4.16373,7890000.0
2009-08-12 16:21:00,4.16298,4.16522,4.15357,4.16179,9000000.0
2009-08-12 16:22:00,4.16581,4.16581,4.1549,4.16404,7880000.0
2009-08-12 16:23:00,4.1646,4.16811,4.15774,4.16244,9380000.0
2009-08-12 16:24:00,4.15725,4.16431,4.15722,4.16088,12010000.0
2009-08-12 16:25:00,4.16018,4.16416,4.15829,4.15829,5640000.0
2009-08-12 16:26:00,4.15365,4.16386,4.15327,4.16269,9760000.0
2009-08-12 16:27:00,4.1627,4.1627,4.15629,4.16117,6380000.0
2009-08-12 16:28:00,4.15874,4.16007,4.15314,4.15362,7510000.0
2009-08-12 16:29:00,4.15491,4.15868,4.15188,4.15379,6750000.0
2009-08-12 16:30:00,4.15425,4.16236,4.15345,4.16195,6760000.0
2009-08-12 16:31:00,4.15968,4.16183,4.15683,4.15713,6380000.0
2009-08-12 16:32:00,4.15918,4.16282,4.1575,4.16282,4880000.0
2009-08-12 16:33:00,4.15863,4.16287,4.1526,4.16077,5630000.0
2009-08-12 16:34:00,4.15667,4.16063,4.1566,4.15939,5250000.0
2009-08-12 16:35:00,4.15771,4.16157,4.1523,4.15822,11260000.0
2009-08-12 16:36:00,4.15219,4.16213,4.15219,4.16172,6380000.0
2009-08-12 16:37:00,4.16179,4.16358,4.1591,4.16205,8260000.0
2009-08-12 16:38:00,4.15733,4.16175,4.15294,4.16175,8630000.0
2009-08-12 16:39:00,4.15819,4.16565,4.1567,4.16315,7130000.0
2009-08-12 16:40:00,4.16043,4.16061,4.15428,4.15899,5260000.0
2009-08-12 16:41:00,4.156,4.1616,4.15584,4.15679,6760000.0
2009-08-12 16:42:00,4.16222,4.16328,4.15627,4.15781,6380000.0
2009-08-12 16:43:00,4.16131,4.16231,4.15443,4.16115,7500000.0
2009-08-12 16:44:00,4.15459,4.16142,4.15459,4.16142,4500000.0
2009-08-12 16:45:00,4.16068,4.16068,4.15036,4.15482,6380000.0
2009-08-12 16:46:00,4.16061,4.16154,4.15587,4.15688,7130000.0
2009-08-12 16:47:00,4.15795,4.16312,4.1572,4.16312,6000000.0
2009-08-12 16:48:00,4.16146,4.16146,4.15165,4.15798,5640000.0
2009-08-12 16:49:00,4.15879,4.1597,4.15302,4.15603,7140000.0
2009-08-12 16:50:00,4.1543,4.16168,4.15162,4.15162,4880000.0
2009-08-12 16:51:00,4.15683,4.15761,4.14752,4.15702,8640000.0
2009-08-12 16:52:00,4.15241,4.15603,4.14425,4.15002,6010000.0
2009-08-12 16:53:00,4.15411,4.15411,4.14385,4.14618,8270000.0
2009-08-12 16:54:00,4.14252,4.15387,4.14252,4.14995,5630000.0
2009-08-12 16:55:00,4.15335,4.1559,4.1497,4.1497,10520000.0
2009-08-12 16:56:00,4.14241,4.15602,4.14241,4.15404,9380000.0
2009-08-12 16:57:00,4.15281,4.1545,4.14841,4.1545,5250000.0
2009-08-12 16:58:00,4.15431,4.15487,4.14219,4.14746,6010000.0
2009-08-12 16:59:00,4.14795,4.15258,4.14574,4.1523,6760000.0
2009-08-12 17:00:00,4.15039,4.15305,4.14122,4.15011,5630000.0
2009-08-12 17:01:00,4.15476,4.15538,4.14791,4.15346,8260000.0
2009-08-12 17:02:00,4.15532,4.15532,4.14581,4.15432,4880000.0
2009-08-12 17:03:00,4.15311,4.15311,4.146,4.15026,9000000.0
2009-08-12 17:04:00,4.14841,4.15365,4.14841,4.14908,4510000.0
2009-08-12 17:05:00,4.15573,4.15573,4.14949,4.15037,6750000.0
2009-08-12 17:06:00,4.15222,4.15431,4.14619,4.14619,5630000.0
2009-08-12 17:07:00,4.1533,4.15441,4.14843,4.15161,7510000.0
2009-08-12 17:08:00,4.15116,4.15414,4.14558,4.15223,4510000.0
2009-08-12 17:09:00,4.15179,4.15352,4.14461,4.14827,6020000.0
2009-08-12 17:10:00,4.1544,4.15863,4.15073,4.15186,6760000.0
2009-08-12 17:11:00,4.15182,4.15646,4.14988,4.1547,8250000.0
2009-08-12 17:12:00,4.15596,4.15748,4.14902,4.15712,8630000.0
2009-08-12 17:13:00,4.15748,4.15748,4.14461,4.15308,6390000.0
2009-08-12 17:14:00,4.15103,4.15506,4.14912,4.14912,6000000.0
2009-08-12 17:15:00,4.15266,4.1561,4.14966,4.15521,10130000.0
2009-08-12 17:16:00,4.15146,4.15553,4.15146,4.15403,5250000.0
2009-08-12 17:17:00,4.14955,4.15505,4.14602,4.15417,5270000.0
2009-08-12 17:18:00,4.15289,4.1549,4.14348,4.1549,8630000.0
2009-08-12 17:19:00,4.15496,4.15498,4.1497,4.15201,5630000.0
2009-08-12 17:20:00,4.15668,4.15688,4.15149,4.15149,6760000.0
2009-08-12 17:21:00,4.15515,4.1559,4.15013,4.15067,7520000.0
2009-08-12 17:22:00,4.15402,4.15676,4.15,4.15525,8630000.0
2009-08-12 17:23:00,4.15516,4.15516,4.14895,4.15235,6750000.0
2009-08-12 17:24:00,4.1541,4.15437,4.14482,4.154,9000000.0
2009-08-12 17:25:00,4.15292,4.15609,4.14985,4.15041,6380000.0
2009-08-12 17:26:00,4.15349,4.15431,4.14739,4.15341,8260000.0
2009-08-12 17:27:00,4.14693,4.15845,4.14655,4.15045,10140000.0
2009-08-12 17:28:00,4.15245,4.15288,4.14713,4.15187,9750000.0
2009-08-12 17:29:00,4.14512,4.1563,4.14512,4.14928,9390000.0
2009-08-12 17:30:00,4.15554,4.15646,4.14562,4.15397,7880000.0
2009-08-12 17:31:00,4.1508,4.15325,4.14656,4.15227,10140000.0
2009-08-12 17:32:00,4.14369,4.15391,4.14369,4.14418,4880000.0
2009-08-12 17:33:00,4.15302,4.15332,4.14658,4.152,4520000.0
2009-08-12 17:34:00,4.14285,4.15161,4.14132,4.14958,6380000.0
2009-08-12 17:35:00,4.15163,4.15163,4.14652,4.14855,7500000.0
2009-08-12 17:36:00,4.15066,4.15105,4.13602,4.14356,6010000.0
2009-08-12 17:37:00,4.14164,4.14732,4.14024,4.1425,6750000.0
2009-08-12 17:38:00,4.13505,4.14589,4.13505,4.13613,8630000.0
2009-08-12 17:39:00,4.13973,4.14531,4.13647,4.14348,6760000.0
2009-08-12 17:40:00,4.13954,4.14732,4.13524,4.14377,8250000.0
2009-08-12 17:41:00,4.14174,4.1429,4.13808,4.14285,7130000.0
2009-08-12 17:42:00,4.14153,4.1451,4.13674,4.1451,5250000.0
2009-08-12 17:43:00,4.13599,4.1488,4.13599,4.13684,8650000.0
2009-08-12 17:44:00,4.14435,4.14435,4.13452,4.13647,7500000.0
2009-08-12 17:45:00,4.13975,4.14218,4.13376,4.14084,10140000.0
2009-08-12 17:46:00,4.13919,4.14167,4.13203,4.13331,8270000.0
2009-08-12 17:47:00,4.13808,4.14318,4.13373,4.1372,6010000.0
2009-08-12 17:48:00,4.13995,4.14059,4.12768,4.13884,4880000.0
2009-08-12 17:49:00,4.14302,4.14351,4.13758,4.13901,8270000.0
2009-08-12 17:50:00,4.14196,4.14333,4.13932,4.13932,6750000.0
2009-08-12 17:51:00,4.14105,4.14199,4.13697,4.13831,6010000.0
2009-08-12 17:52:00,4.14188,4.14302,4.13394,4.14302,5640000.0
2009-08-12 17:53:00,4.14216,4.15231,4.13755,4.15231,9760000.0
2009-08-12 17:54:00,4.14628,4.15047,4.14211,4.15047,7880000.0
2009-08-12 17:55:00,4.15078,4.15106,4.13788,4.15106,7880000.0
2009-08-12 17:56:00,4.14855,4.14855,4.13625,4.13625,5260000.0
2009-08-12 17:57:00,4.14145,4.14809,4.13029,4.13244,11250000.0
2009-08-12 17:58:00,4.14003,4.15025,4.13667,4.14338,12760000.0
2009-08-12 17:59:00,4.1429,4.14611,4.13646,4.14191,9380000.0
2009-08-12 18:00:00,4.14612,4.1512,4.13868,4.14779,8640000.0
2009-08-12 18:01:00,4.14543,4.14892,4.1415,4.14166,4880000.0
2009-08-12 18:02:00,4.14411,4.14945,4.13663,4.14945,4500000.0
2009-08-12 18:03:00,4.14621,4.14621,4.13585,4.14538,7500000.0
2009-08-12 18:04:00,4.14398,4.14718,4.13552,4.13552,5250000.0
2009-08-12 18:05:00,4.14808,4.14808,4.14189,4.14218,5630000.0
2009-08-12 18:06:00,4.14698,4.14743,4.13774,4.14382,10510000.0
2009-08-12 18:07:00,4.14643,4.14734,4.13079,4.13079,10500000.0
2009-08-12 18:08:00,4.14712,4.14922,4.13159,4.13597,4880000.0
2009-08-12 18:09:00,4.13262,4.1432,4.13036,4.13578,10140000.0
2009-08-12 18:10:00,4.13851,4.13851,4.1252,4.13639,6750000.0
2009-08-12 18:11:00,4.13284,4.13375,4.12071,4.12968,7130000.0
2009-08-12 18:12:00,4.12721,4.1361,4.12721,4.12926,6000000.0
2009-08-12 18:13:00,4.13584,4.13606,4.13036,4.13435,5250000.0
2009-08-12 18:14:00,4.12835,4.13521,4.12835,4.13521,4500000.0
2009-08-12 18:15:00,4.13571,4.1364,4.1293,4.13267,6380000.0
2009-08-12 18:16:00,4.13298,4.13598,4.13104,4.13104,5640000.0
2009-08-12 18:17:00,4.13131,4.13644,4.12607,4.13622,9010000.0
2009-08-12 18:18:00,4.13666,4.13769,4.12654,4.13412,5260000.0
2009-08-12 18:19:00,4.13516,4.14209,4.13061,4.13719,7520000.0
2009-08-12 18:20:00,4.13975,4.14317,4.13348,4.13969,6380000.0
2009-08-12 18:21:00,4.13806,4.14462,4.13183,4.13924,5260000.0
2009-08-12 18:22:00,4.13281,4.14526,4.13281,4.14526,6770000.0
2009-08-12 18:23:00,4.14555,4.14555,4.1391,4.14167,7890000.0
2009-08-12 18:24:00,4.139,4.14589,4.13429,4.13841,7130000.0
2009-08-12 18:25:00,4.14511,4.14643,4.13648,4.14533,7880000.0
2009-08-12 18:26:00,4.14156,4.14408,4.13796,4.13796,3750000.0
2009-08-12 18:27:00,4.14055,4.14433,4.13353,4.14111,9000000.0
2009-08-12 18:28:00,4.13722,4.14789,4.13722,4.1413,6020000.0
2009-08-12 18:29:00,4.14728,4.14822,4.13834,4.14175,8630000.0
2009-08-12 18:30:00,4.14863,4.14885,4.14216,4.143,6380000.0
2009-08-12 18:31:00,4.142,4.14824,4.13674,4.14612,7880000.0
2009-08-12 18:32:00,4.1498,4.15025,4.13937,4.13937,7140000.0
2009-08-12 18:33:00,4.14538,4.14978,4.13752,4.14714,12750000.0
2009-08-12 18:34:00,4.14409,4.14845,4.14032,4.14175,9380000.0
2009-08-12 18:35:00,4.14998,4.14998,4.1408,4.1408,4880000.0
2009-08-12 18:36:00,4.14531,4.14861,4.13767,4.14774,8260000.0
2009-08-12 18:37:00,4.14235,4.14848,4.14235,4.1477,9380000.0
2009-08-12 18:38:00,4.14469,4.14577,4.1376,4.14421,5250000.0
2009-08-12 18:39:00,4.14729,4.1496,4.13717,4.14848,8260000.0
2009-08-12 18:40:00,4.14947,4.15339,4.14031,4.14439,10880000.0
2009-08-12 18:41:00,4.14201,4.1502,4.14083,4.1502,8260000.0
2009-08-12 18:42:00,4.14995,4.15096,4.14168,4.14811,9390000.0
2009-08-12 18:43:00,4.14713,4.15,4.13754,4.15,15380000.0
2009-08-12 18:44:00,4.15011,4.15118,4.14141,4.14652,9010000.0
2009-08-12 18:45:00,4.15023,4.15043,4.1406,4.15004,6750000.0
2009-08-12 18:46:00,4.15029,4.15029,4.14001,4.14668,5250000.0
2009-08-12 18:47:00,4.14988,4.15103,4.1447,4.14845,6750000.0
2009-08-12 18:48:00,4.14915,4.14915,4.13955,4.13955,4510000.0
2009-08-12 18:49:00,4.14334,4.14968,4.14008,4.14751,9000000.0
2009-08-12 18:50:00,4.14923,4.1503,4.14366,4.14366,7510000.0
2009-08-12 18:51:00,4.14765,4.14998,4.14281,4.14678,8260000.0
2009-08-12 18:52:00,4.14086,4.1514,4.14086,4.14847,7130000.0
2009-08-12 18:53:00,4.14378,4.15022,4.14,4.14932,8630000.0
2009-08-12 18:54:00,4.1469,4.15291,4.14373,4.15099,8630000.0
2009-08-12 18:55:00,4.15063,4.15063,4.13744,4.14944,7510000.0
2009-08-12 18:56:00,4.15154,4.15214,4.14249,4.15019,9750000.0
2009-08-12 18:57:00,4.1517,4.1517,4.14328,4.15077,5630000.0
2009-08-12 18:58:00,4.15049,4.15238,4.14284,4.15238,6760000.0
2009-08-12 18:59:00,4.15296,4.154,4.14376,4.14711,5640000.0
2009-08-12 19:00:00,4.1526,4.1526,4.14034,4.14401,6380000.0
2009-08-12 19:01:00,4.15263,4.15263,4.13836,4.14979,5630000.0
2009-08-12 19:02:00,4.14061,4.15174,4.14061,4.1499,6000000.0
2009-08-12 19:03:00,4.15033,4.15033,4.14384,4.14939,5260000.0
2009-08-12 19:04:00,4.14551,4.15009,4.13996,4.14942,6010000.0
2009-08-12 19:05:00,4.15028,4.15108,4.14112,4.15075,9000000.0
2009-08-12 19:06:00,4.14706,4.15457,4.14462,4.15013,11250000.0
2009-08-12 19:07:00,4.15047,4.15047,4.1387,4.14395,10130000.0
2009-08-12 19:08:00,4.14436,4.15265,4.14181,4.15194,7880000.0
2009-08-12 19:09:00,4.14441,4.15192,4.14231,4.14613,6750000.0
2009-08-12 19:10:00,4.14748,4.14889,4.13695,4.14889,7130000.0
2009-08-12 19:11:00,4.14952,4.14982,4.14319,4.14975,7510000.0
2009-08-12 19:12:00,4.14792,4.15016,4.1455,4.14829,4140000.0
2009-08-12 19:13:00,4.14771,4.15023,4.14082,4.14082,10500000.0
2009-08-12 19:14:00,4.15128,4.15128,4.14715,4.15012,4880000.0
2009-08-12 19:15:00,4.14906,4.15037,4.13926,4.13926,7510000.0
2009-08-12 19:16:00,4.14904,4.14964,4.14179,4.1495,6390000.0
2009-08-12 19:17:00,4.14984,4.1511,4.14527,4.14536,6760000.0
2009-08-12 19:18:00,4.14966,4.15015,4.1443,4.15004,6750000.0
2009-08-12 19:19:00,4.14475,4.15077,4.14099,4.14653,5250000.0
2009-08-12 19:20:00,4.14978,4.1499,4.13972,4.1499,7140000.0
2009-08-12 19:21:00,4.14802,4.15036,4.14508,4.14508,6000000.0
2009-08-12 19:22:00,4.14694,4.14964,4.14407,4.14691,7140000.0
2009-08-12 19:23:00,4.14836,4.15,4.14387,4.14737,7130000.0
2009-08-12 19:24:00,4.14508,4.15013,4.14182,4.14884,7500000.0
2009-08-12 19:25:00,4.14294,4.1495,4.14294,4.14547,9020000.0
2009-08-12 19:26:00,4.14933,4.15219,4.14477,4.14477,8250000.0
2009-08-12 19:27:00,4.1453,4.15008,4.14378,4.14885,9010000.0
2009-08-12 19:28:00,4.14495,4.15017,4.13893,4.14989,9760000.0
2009-08-12 19:29:00,4.1479,4.1479,4.13637,4.14468,5260000.0
2009-08-12 19:30:00,4.14571,4.15042,4.13913,4.14665,9760000.0
2009-08-12 19:31:00,4.1505,4.15071,4.14109,4.14997,9380000.0
2009-08-12 19:32:00,4.14822,4.14835,4.13779,4.14237,10500000.0
2009-08-12 19:33:00,4.1426,4.15255,4.1426,4.14762,6750000.0
2009-08-12 19:34:00,4.14884,4.14884,4.14135,4.14841,9760000.0
2009-08-12 19:35:00,4.15003,4.15038,4.14369,4.1466,7130000.0
2009-08-12 19:36:00,4.14283,4.14985,4.13619,4.14985,4880000.0
2009-08-12 19:37:00,4.14824,4.15037,4.14131,4.14553,4510000.0
2009-08-12 19:38:00,4.14503,4.14908,4.14304,4.14817,6750000.0
2009-08-12 19:39:00,4.14821,4.14978,4.14292,4.14328,6760000.0
2009-08-12 19:40:00,4.14789,4.1487,4.13929,4.1487,8630000.0
2009-08-12 19:41:00,4.14927,4.14927,4.14259,4.14899,7880000.0
2009-08-12 19:42:00,4.14751,4.14844,4.14155,4.14844,4510000.0
2009-08-12 19:43:00,4.14638,4.14948,4.14045,4.14045,6380000.0
2009-08-12 19:44:00,4.1497,4.14979,4.14436,4.14979,4890000.0
2009-08-12 19:45:00,4.14527,4.14654,4.13778,4.14383,9400000.0
2009-08-12 19:46:00,4.13709,4.14249,4.13341,4.14249,4510000.0
2009-08-12 19:47:00,4.13432,4.14765,4.13432,4.14051,7510000.0
2009-08-12 19:48:00,4.14518,4.14518,4.13939,4.13967,4500000.0
2009-08-12 19:49:00,4.14314,4.14314,4.13169,4.13205,5250000.0
2009-08-12 19:50:00,4.13721,4.14427,4.13262,4.13855,7130000.0
2009-08-12 19:51:00,4.14119,4.14125,4.13111,4.14125,3760000.0
2009-08-12 19:52:00,4.1418,4.14333,4.13763,4.14228,4880000.0
2009-08-12 19:53:00,4.13862,4.14562,4.13556,4.14084,7130000.0
2009-08-12 19:54:00,4.14239,4.14239,4.13322,4.13669,7130000.0
2009-08-12 19:55:00,4.13809,4.13933,4.13455,4.13894,6000000.0
2009-08-12 19:56:00,4.13531,4.1406,4.12803,4.13494,9380000.0
2009-08-12 19:57:00,4.13915,4.14016,4.13007,4.1371,4510000.0
2009-08-12 19:58:00,4.13645,4.14071,4.13413,4.14071,7890000.0
2009-08-12 19:59:00,4.13963,4.14079,4.13605,4.13724,9010000.0
2009-08-12 20:00:00,4.13302,4.14026,4.1278,4.14026,6750000.0
2009-08-12 20:01:00,4.13453,4.1389,4.13232,4.1389,4880000.0
2009-08-12 20:02:00,4.13519,4.14181,4.13291,4.13537,7130000.0
2009-08-12 20:03:00,4.13918,4.14121,4.13146,4.13146,7510000.0
2009-08-12 20:04:00,4.14166,4.14617,4.13155,4.14174,9000000.0
2009-08-12 20:05:00,4.137,4.1435,4.13238,4.13572,9010000.0
2009-08-12 20:06:00,4.13823,4.14145,4.13113,4.13579,8640000.0
2009-08-12 20:07:00,4.13802,4.14061,4.13089,4.14034,7140000.0
2009-08-12 20:08:00,4.13962,4.14125,4.13239,4.13239,5630000.0
2009-08-12 20:09:00,4.1352,4.13971,4.12862,4.13971,6010000.0
2009-08-12 20:10:00,4.13381,4.13838,4.12967,4.13149,6760000.0
2009-08-12 20:11:00,4.13678,4.14007,4.13063,4.13366,7890000.0
2009-08-12 20:12:00,4.13053,4.13391,4.13053,4.13354,4510000.0
2009-08-12 20:13:00,4.13824,4.13824,4.12704,4.13571,6750000.0
2009-08-12 20:14:00,4.13643,4.138,4.12662,4.138,6000000.0
2009-08-12 20:15:00,4.12784,4.13823,4.12784,4.13165,9000000.0
2009-08-12 20:16:00,4.13735,4.13773,4.12795,4.13568,7510000.0
2009-08-12 20:17:00,4.13387,4.13607,4.12723,4.13313,7130000.0
2009-08-12 20:18:00,4.13701,4.13905,4.12527,4.13406,4890000.0
2009-08-12 20:19:00,4.12878,4.1351,4.12684,4.1351,7500000.0
2009-08-12 20:20:00,4.13881,4.14343,4.13185,4.14067,10510000.0
2009-08-12 20:21:00,4.13688,4.14333,4.13291,4.14082,8260000.0
2009-08-12 20:22:00,4.14054,4.14314,4.13307,4.13307,7500000.0
2009-08-12 20:23:00,4.13528,4.13768,4.12984,4.13299,6760000.0
2009-08-12 20:24:00,4.13909,4.14266,4.13647,4.14065,6760000.0
2009-08-12 20:25:00,4.13929,4.14161,4.13053,4.13053,7880000.0
2009-08-12 20:26:00,4.14069,4.14069,4.12691,4.13345,6760000.0
2009-08-12 20:27:00,4.13754,4.13908,4.13327,4.13696,8250000.0
2009-08-12 20:28:00,4.13474,4.13613,4.12535,4.13525,9760000.0
2009-08-12 20:29:00,4.13619,4.14204,4.13295,4.13463,12380000.0
2009-08-12 20:30:00,4.1365,4.14055,4.1309,4.13931,6750000.0
2009-08-12 20:31:00,4.13674,4.14282,4.13307,4.13707,6380000.0
2009-08-12 20:32:00,4.13931,4.13964,4.13229,4.13239,7130000.0
2009-08-12 20:33:00,4.13564,4.14393,4.13406,4.14393,8630000.0
2009-08-12 20:34:00,4.1399,4.14009,4.13264,4.13937,6750000.0
2009-08-12 20:35:00,4.14116,4.14341,4.13535,4.14208,8260000.0
2009-08-12 20:36:00,4.14215,4.14669,4.13474,4.13857,10130000.0
2009-08-12 20:37:00,4.14284,4.14284,4.1359,4.14081,5630000.0
2009-08-12 20:38:00,4.13931,4.14422,4.13468,4.1386,9760000.0
2009-08-12 20:39:00,4.13467,4.14188,4.13203,4.13896,6000000.0
2009-08-12 20:40:00,4.13864,4.14139,4.13345,4.14139,5640000.0
2009-08-12 20:41:00,4.1418,4.14406,4.13577,4.14176,9750000.0
2009-08-12 20:42:00,4.14514,4.14813,4.13708,4.13926,8630000.0
2009-08-12 20:43:00,4.14229,4.14507,4.13958,4.14507,6760000.0
2009-08-12 20:44:00,4.14432,4.14688,4.14076,4.14688,7130000.0
2009-08-12 20:45:00,4.14815,4.14889,4.1371,4.14889,7130000.0
2009-08-12 20:46:00,4.14774,4.1479,4.13847,4.13847,7890000.0
2009-08-12 20:47:00,4.14644,4.14644,4.1343,4.1343,5640000.0
2009-08-12 20:48:00,4.14061,4.14474,4.13777,4.14474,7510000.0
2009-08-12 20:49:00,4.14008,4.14139,4.13007,4.14138,9750000.0
2009-08-12 20:50:00,4.13359,4.14268,4.13334,4.13786,9760000.0
2009-08-12 20:51:00,4.14351,4.14655,4.13672,4.14407,6010000.0
2009-08-12 20:52:00,4.13881,4.14349,4.13813,4.13858,10510000.0
2009-08-12 20:53:00,4.14202,4.14466,4.13381,4.13381,6020000.0
2009-08-12 20:54:00,4.13929,4.14531,4.13329,4.13925,8270000.0
2009-08-12 20:55:00,4.13999,4.14349,4.13482,4.14022,4510000.0
2009-08-12 20:56:00,4.13885,4.14469,4.13112,4.13665,12010000.0
2009-08-12 20:57:00,4.13636,4.13883,4.13405,4.13673,5270000.0
2009-08-12 20:58:00,4.13652,4.13987,4.13439,4.13987,6380000.0
2009-08-12 20:59:00,4.13557,4.14067,4.13553,4.13553,6750000.0
2009-08-12 21:00:00,4.13404,4.14031,4.1333,4.13918,7880000.0
2009-08-12 21:01:00,4.13921,4.13921,4.12589,4.13631,7500000.0
2009-08-12 21:02:00,4.13401,4.13869,4.13038,4.13498,6380000.0
2009-08-12 21:03:00,4.12791,4.13682,4.12634,4.13149,7880000.0
2009-08-12 21:04:00,4.13468,4.13517,4.12443,4.12583,9000000.0
2009-08-12 21:05:00,4.13538,4.13714,4.13135,4.13164,8270000.0
2009-08-12 21:06:00,4.13787,4.13873,4.12995,4.13873,6000000.0
2009-08-12 21:07:00,4.13763,4.13964,4.12729,4.12729,6750000.0
2009-08-12 21:08:00,4.13659,4.13882,4.13467,4.13467,9380000.0
2009-08-12 21:09:00,4.13153,4.13546,4.13076,4.13531,7130000.0
2009-08-12 21:10:00,4.1315,4.13639,4.13056,4.13229,6000000.0
2009-08-12 21:11:00,4.13597,4.13692,4.13116,4.13692,4880000.0
2009-08-12 21:12:00,4.13695,4.13799,4.12693,4.13629,9000000.0
2009-08-12 21:13:00,4.1336,4.13627,4.13314,4.13604,4880000.0
2009-08-12 21:14:00,4.13469,4.13537,4.12995,4.1344,5250000.0
2009-08-12 21:15:00,4.13245,4.13689,4.1318,4.13593,5260000.0
2009-08-12 21:16:00,4.1349,4.13752,4.12692,4.13448,6010000.0
2009-08-12 21:17:00,4.126,4.13574,4.12591,4.13574,6010000.0
2009-08-12 21:18:00,4.12906,4.13953,4.12906,4.13826,9020000.0
2009-08-12 21:19:00,4.13277,4.13648,4.13164,4.13164,5630000.0
2009-08-12 21:20:00,4.13459,4.13948,4.13459,4.13869,7500000.0
2009-08-12 21:21:00,4.13673,4.13673,4.1263,4.13618,7130000.0
2009-08-12 21:22:00,4.1347,4.13703,4.13353,4.1369,7510000.0
2009-08-12 21:23:00,4.13779,4.13779,4.12859,4.13194,5630000.0
2009-08-12 21:24:00,4.13759,4.14037,4.13119,4.1334,7880000.0
2009-08-12 21:25:00,4.12769,4.13725,4.12769,4.13677,5260000.0
2009-08-12 21:26:00,4.13539,4.13843,4.1325,4.13843,5640000.0
2009-08-12 21:27:00,4.13671,4.13768,4.12732,4.12732,4890000.0
2009-08-12 21:28:00,4.13057,4.1368,4.12966,4.13061,7880000.0
2009-08-12 21:29:00,4.13613,4.13842,4.13128,4.13626,8260000.0
2009-08-12 21:30:00,4.13792,4.13906,4.12866,4.13177,9390000.0
2009-08-12 21:31:00,4.13342,4.13914,4.12866,4.13891,8270000.0
2009-08-12 21:32:00,4.12806,4.13723,4.12806,4.13723,5250000.0
2009-08-12 21:33:00,4.13701,4.13794,4.12748,4.1365,6760000.0
2009-08-12 21:34:00,4.13596,4.13723,4.13111,4.1341,4880000.0
2009-08-12 21:35:00,4.13565,4.13863,4.1326,4.13838,6010000.0
2009-08-12 21:36:00,4.13888,4.13888,4.13098,4.13341,8630000.0
2009-08-12 21:37:00,4.13647,4.14038,4.13135,4.13542,7510000.0
2009-08-12 21:38:00,4.13549,4.13729,4.13202,4.13729,6380000.0
2009-08-12 21:39:00,4.13288,4.13917,4.12948,4.13316,6770000.0
2009-08-12 21:40:00,4.13188,4.13621,4.13006,4.13542,5250000.0
2009-08-12 21:41:00,4.13329,4.13694,4.1316,4.13175,9750000.0
2009-08-12 21:42:00,4.13176,4.13751,4.12801,4.12801,5640000.0
2009-08-12 21:43:00,4.13825,4.1397,4.13312,4.13793,6750000.0
2009-08-12 21:44:00,4.13095,4.13785,4.12875,4.13389,7130000.0
2009-08-12 21:45:00,4.1374,4.13809,4.13248,4.13248,3380000.0
2009-08-12 21:46:00,4.13294,4.13889,4.12756,4.13551,11250000.0
2009-08-12 21:47:00,4.13482,4.13871,4.13151,4.13151,6380000.0
2009-08-12 21:48:00,4.13244,4.13553,4.12722,4.12766,6000000.0
2009-08-12 21:49:00,4.13031,4.13753,4.13031,4.13717,6750000.0
2009-08-12 21:50:00,4.13726,4.13821,4.13234,4.13729,5630000.0
2009-08-12 21:51:00,4.13649,4.13669,4.13118,4.13668,7130000.0
2009-08-12 21:52:00,4.13698,4.13698,4.13144,4.13614,7130000.0
2009-08-12 21:53:00,4.13753,4.13762,4.13024,4.13024,6390000.0
2009-08-12 21:54:00,4.132,4.13517,4.12751,4.12751,7130000.0
2009-08-12 21:55:00,4.1372,4.13936,4.13256,4.13585,12000000.0
2009-08-12 21:56:00,4.13643,4.13663,4.12685,4.13649,6010000.0
2009-08-12 21:57:00,4.1306,4.13654,4.12708,4.13654,5630000.0
2009-08-12 21:58:00,4.1282,4.13799,4.1282,4.13473,6750000.0
2009-08-12 21:59:00,4.13844,4.13913,4.12888,4.13853,12380000.0
2009-08-12 22:00:00,4.13968,4.13968,4.13418,4.13767,7520000.0
2009-08-12 22:01:00,4.13403,4.13717,4.13252,4.13717,6010000.0
2009-08-12 22:02:00,4.13696,4.13767,4.13221,4.13579,5640000.0
2009-08-12 22:03:00,4.1352,4.13789,4.12749,4.13789,4510000.0
2009-08-12 22:04:00,4.13797,4.13797,4.13464,4.1371,9380000.0
2009-08-12 22:05:00,4.13384,4.13872,4.1278,4.13743,6380000.0
2009-08-12 22:06:00,4.13543,4.13737,4.12901,4.13498,6000000.0
2009-08-12 22:07:00,4.13129,4.13942,4.13129,4.13459,7500000.0
2009-08-12 22:08:00,4.13668,4.13782,4.1292,4.1292,8260000.0
2009-08-12 22:09:00,4.13337,4.1383,4.13037,4.13666,9380000.0
2009-08-12 22:10:00,4.13814,4.13867,4.13182,4.13867,6000000.0
2009-08-12 22:11:00,4.13598,4.13746,4.13312,4.13494,5250000.0
2009-08-12 22:12:00,4.13119,4.13776,4.13119,4.13597,6380000.0
2009-08-12 22:13:00,4.13402,4.13657,4.12428,4.13657,4130000.0
2009-08-12 22:14:00,4.13252,4.13715,4.12667,4.13715,4880000.0
2009-08-12 22:15:00,4.1362,4.1395,4.13383,4.1395,6000000.0
2009-08-12 22:16:00,4.13893,4.13893,4.12598,4.13718,7880000.0
2009-08-12 22:17:00,4.13017,4.13794,4.13017,4.13728,6020000.0
2009-08-12 22:18:00,4.132,4.14016,4.12734,4.13693,7130000.0
2009-08-12 22:19:00,4.13391,4.13923,4.12946,4.13923,5630000.0
2009-08-12 22:20:00,4.13056,4.13594,4.12462,4.12782,9010000.0
2009-08-12 22:21:00,4.13677,4.1396,4.13028,4.13376,7890000.0
2009-08-12 22:22:00,4.13729,4.1401,4.13074,4.13286,9010000.0
2009-08-12 22:23:00,4.13451,4.13733,4.12609,4.13733,10510000.0
2009-08-12 22:24:00,4.13767,4.13774,4.12788,4.12788,6760000.0
2009-08-12 22:25:00,4.12575,4.13694,4.12575,4.13694,6000000.0
2009-08-12 22:26:00,4.13798,4.14181,4.13446,4.13757,7500000.0
2009-08-12 22:27:00,4.13483,4.13727,4.13239,4.13648,5630000.0
2009-08-12 22:28:00,4.1349,4.13737,4.12899,4.13478,8250000.0
2009-08-12 22:29:00,4.13719,4.13789,4.13081,4.13789,7500000.0
2009-08-12 22:30:00,4.13005,4.13774,4.13005,4.13774,3750000.0
2009-08-12 22:31:00,4.13156,4.14052,4.13127,4.13712,6000000.0
2009-08-12 22:32:00,4.13704,4.13897,4.12967,4.13805,4880000.0
2009-08-12 22:33:00,4.13802,4.13802,4.13019,4.13019,5250000.0
2009-08-12 22:34:00,4.13818,4.13818,4.13384,4.13551,3380000.0
2009-08-12 22:35:00,4.13731,4.13733,4.12818,4.13314,5630000.0
2009-08-12 22:36:00,4.13513,4.13525,4.12669,4.13385,8250000.0
2009-08-12 22:37:00,4.13756,4.13756,4.13154,4.13208,3380000.0
2009-08-12 22:38:00,4.13714,4.1378,4.13291,4.1378,3750000.0
2009-08-12 22:39:00,4.13484,4.13795,4.12827,4.13691,6760000.0
2009-08-12 22:40:00,4.13655,4.14008,4.12954,4.12954,7500000.0
2009-08-12 22:41:00,4.13658,4.13895,4.12835,4.13824,4130000.0
2009-08-12 22:42:00,4.13864,4.13864,4.13373,4.13507,7130000.0
2009-08-12 22:43:00,4.12788,4.13671,4.12535,4.12918,5260000.0
2009-08-12 22:44:00,4.12859,4.13836,4.12859,4.13836,6000000.0
2009-08-12 22:45:00,4.13414,4.13972,4.13356,4.13831,5250000.0
2009-08-12 22:46:00,4.13431,4.13875,4.12927,4.13623,6000000.0
2009-08-12 22:47:00,4.13788,4.13915,4.12997,4.12997,6000000.0
2009-08-12 22:48:00,4.13603,4.14626,4.13603,4.14605,5630000.0
2009-08-12 22:49:00,4.14381,4.14381,4.13544,4.13544,1130000.0
2009-08-12 22:50:00,4.13263,4.14424,4.13263,4.14424,5630000.0
2009-08-12 22:51:00,4.13777,4.14722,4.1371,4.14448,6750000.0
2009-08-12 22:52:00,4.13456,4.14581,4.13456,4.14581,5630000.0
2009-08-12 22:53:00,4.14468,4.14476,4.14375,4.14375,3380000.0
2009-08-12 22:54:00,4.14384,4.14558,4.14384,4.14558,2250000.0
2009-08-12 22:55:00,4.13672,4.14616,4.13672,4.14616,5630000.0
2009-08-12 22:57:00,4.13228,4.14426,4.13228,4.14426,8630000.0
2009-08-12 22:58:00,4.14548,4.14787,4.13702,4.14207,7500000.0
2009-08-12 22:59:00,4.14046,4.14968,4.13675,4.13866,8260000.0
2009-08-12 23:00:00,4.13632,4.1457,4.13632,4.14538,7140000.0
2009-08-12 23:01:00,4.14576,4.14576,4.13921,4.1445,4880000.0
2009-08-12 23:02:00,4.13532,4.1452,4.13462,4.14501,10160000.0
2009-08-12 23:03:00,4.14581,4.14907,4.13853,4.13853,5270000.0
2009-08-12 23:04:00,4.14361,4.14361,4.13983,4.13983,1500000.0
2009-08-12 23:05:00,4.1414,4.1454,4.13553,4.13553,3380000.0
2009-08-12 23:06:00,4.13572,4.14576,4.13572,4.14576,7140000.0
2009-08-12 23:07:00,4.14642,4.14852,4.14185,4.14638,7500000.0
2009-08-12 23:08:00,4.13684,4.14644,4.13684,4.14598,9020000.0
2009-08-12 23:09:00,4.14609,4.14609,4.13408,4.13483,7130000.0
2009-08-12 23:10:00,4.14476,4.14494,4.13899,4.13899,3750000.0
2009-08-12 23:11:00,4.13397,4.14293,4.13397,4.13901,7140000.0
2009-08-12 23:12:00,4.14569,4.14615,4.1409,4.1453,4500000.0
2009-08-12 23:13:00,4.13859,4.14524,4.13496,4.14032,9390000.0
2009-08-12 23:14:00,4.14314,4.15249,4.13934,4.15063,10510000.0
2009-08-12 23:15:00,4.14486,4.15609,4.14486,4.14862,9010000.0
2009-08-12 23:16:00,4.14764,4.15334,4.14644,4.15268,5260000.0
2009-08-12 23:17:00,4.1452,4.1452,4.14085,4.14085,1500000.0
2009-08-12 23:18:00,4.15368,4.15368,4.15002,4.15098,5250000.0
2009-08-12 23:19:00,4.15166,4.153,4.14356,4.14718,8260000.0
2009-08-12 23:20:00,4.14786,4.15242,4.14076,4.15242,8630000.0
2009-08-12 23:21:00,4.15112,4.15112,4.14123,4.15038,4890000.0
2009-08-12 23:22:00,4.14782,4.15116,4.14011,4.15116,10510000.0
2009-08-12 23:23:00,4.14353,4.14914,4.13906,4.14824,5260000.0
2009-08-12 23:24:00,4.13961,4.15081,4.13961,4.14865,7880000.0
2009-08-12 23:25:00,4.14631,4.14748,4.13736,4.13785,4890000.0
2009-08-12 23:26:00,4.13875,4.14919,4.13875,4.14611,8260000.0
2009-08-12 23:27:00,4.1411,4.14515,4.13845,4.13906,4510000.0
2009-08-12 23:28:00,4.13874,4.14331,4.13814,4.14196,5640000.0
2009-08-12 23:29:00,4.13583,4.14643,4.13583,4.14643,8630000.0
2009-08-12 23:30:00,4.14286,4.14287,4.13777,4.13777,5250000.0
2009-08-12 23:31:00,4.1335,4.14358,4.13339,4.14358,9010000.0
2009-08-12 23:32:00,4.14422,4.14519,4.13582,4.14499,6010000.0
2009-08-12 23:33:00,4.14475,4.14574,4.13615,4.14564,11260000.0
2009-08-12 23:34:00,4.14101,4.14399,4.14015,4.14255,4510000.0
2009-08-12 23:35:00,4.13436,4.14429,4.13436,4.14429,6770000.0
2009-08-12 23:36:00,4.1445,4.1446,4.13483,4.13912,7880000.0
2009-08-12 23:37:00,4.14287,4.14346,4.13864,4.13936,4130000.0
2009-08-12 23:38:00,4.13582,4.14972,4.13582,4.14558,6760000.0
2009-08-12 23:39:00,4.1403,4.1432,4.13253,4.1432,7130000.0
2009-08-12 23:40:00,4.13994,4.14354,4.13515,4.14008,4510000.0
2009-08-12 23:41:00,4.14246,4.14362,4.13851,4.13851,2250000.0
2009-08-12 23:42:00,4.14005,4.14439,4.13586,4.13586,4500000.0
2009-08-12 23:43:00,4.13935,4.14564,4.13872,4.14102,4500000.0
2009-08-12 23:45:00,4.14333,4.14562,4.13948,4.13948,4510000.0
2009-08-12 23:46:00,4.14283,4.14371,4.14051,4.14051,3750000.0
2009-08-12 23:47:00,4.13983,4.14441,4.13409,4.14364,16510000.0
2009-08-12 23:48:00,4.14254,4.14435,4.13958,4.13958,3000000.0
2009-08-12 23:50:00,4.13736,4.14161,4.13144,4.14067,16510000.0
2009-08-12 23:52:00,4.13707,4.14347,4.13247,4.14347,16140000.0
2009-08-12 23:53:00,4.14143,4.14413,4.13755,4.14413,3750000.0
2009-08-12 23:55:00,4.14176,4.14813,4.13969,4.14491,7130000.0
2009-08-12 23:56:00,4.14378,4.14586,4.13644,4.14584,7140000.0
2009-08-12 23:57:00,4.1395,4.14506,4.13876,4.14002,9380000.0
2009-08-12 23:58:00,4.14639,4.1469,4.13761,4.14316,6380000.0
2009-08-12 23:59:00,4.13599,4.14551,4.13599,4.14551,14260000.0
2009-08-13 00:00:00,4.145,4.14589,4.13651,4.13651,7500000.0
2009-08-13 00:01:00,4.14515,4.14677,4.13685,4.14524,7500000.0
2009-08-13 00:02:00,4.14423,4.14423,4.1399,4.14407,3750000.0
2009-08-13 00:03:00,4.14531,4.14895,4.1394,4.14653,7130000.0
2009-08-13 00:04:00,4.14546,4.14604,4.13989,4.14604,5630000.0
2009-08-13 00:06:00,4.13301,4.14168,4.13301,4.13967,7130000.0
2009-08-13 00:07:00,4.14204,4.14906,4.13777,4.13777,6000000.0
2009-08-13 00:08:00,4.13193,4.14375,4.13193,4.14375,6000000.0
2009-08-13 00:09:00,4.14176,4.14176,4.13252,4.13375,6000000.0
2009-08-13 00:10:00,4.14503,4.14759,4.13789,4.13789,5630000.0
2009-08-13 00:11:00,4.13575,4.14432,4.13575,4.14426,6000000.0
2009-08-13 00:12:00,4.14425,4.14496,4.13645,4.1434,3750000.0
2009-08-13 00:13:00,4.14573,4.147,4.13604,4.14104,5260000.0
2009-08-13 00:14:00,4.13458,4.1444,4.13458,4.1444,5630000.0
2009-08-13 00:15:00,4.14684,4.14684,4.141,4.14534,5630000.0
2009-08-13 00:16:00,4.14431,4.14638,4.13632,4.13857,6760000.0
2009-08-13 00:17:00,4.13505,4.14377,4.12926,4.13926,10500000.0
2009-08-13 00:18:00,4.14433,4.15047,4.13751,4.13751,7880000.0
2009-08-13 00:19:00,4.13642,4.14669,4.13642,4.14654,5630000.0
2009-08-13 00:20:00,4.13924,4.14472,4.13806,4.143,4500000.0
2009-08-13 00:22:00,4.142,4.14448,4.13551,4.14448,6750000.0
2009-08-13 00:23:00,4.13772,4.14779,4.13675,4.14443,7140000.0
2009-08-13 00:25:00,4.14576,4.14711,4.13584,4.14529,6010000.0
2009-08-13 00:26:00,4.14679,4.14679,4.13726,4.13726,3000000.0
2009-08-13 00:27:00,4.13249,4.143,4.13249,4.13371,6380000.0
2009-08-13 00:28:00,4.14204,4.14729,4.141,4.14166,7130000.0
2009-08-13 00:29:00,4.14369,4.14396,4.13671,4.14396,8260000.0
2009-08-13 00:30:00,4.14392,4.14392,4.13108,4.14173,4880000.0
2009-08-13 00:31:00,4.14571,4.14695,4.14067,4.14473,9750000.0
2009-08-13 00:32:00,4.14477,4.1456,4.13875,4.144,6000000.0
2009-08-13 00:33:00,4.1465,4.14908,4.13929,4.13929,7140000.0
2009-08-13 00:34:00,4.14222,4.1459,4.13452,4.13997,8250000.0
2009-08-13 00:35:00,4.14507,4.14623,4.14048,4.14604,6760000.0
2009-08-13 00:36:00,4.1421,4.14478,4.1327,4.14384,9760000.0
2009-08-13 00:37:00,4.14538,4.14909,4.13862,4.1391,8260000.0
2009-08-13 00:38:00,4.13223,4.14233,4.13223,4.13986,8630000.0
2009-08-13 00:39:00,4.147,4.14733,4.13771,4.14649,4900000.0
2009-08-13 00:40:00,4.14539,4.14903,4.13638,4.13769,9760000.0
2009-08-13 00:41:00,4.13799,4.14374,4.1333,4.14374,9760000.0
2009-08-13 00:42:00,4.14559,4.14611,4.13622,4.13926,7130000.0
2009-08-13 00:43:00,4.14544,4.14569,4.13583,4.14088,10130000.0
2009-08-13 00:44:00,4.14534,4.14615,4.13501,4.14028,6760000.0
2009-08-13 00:45:00,4.13601,4.14397,4.13601,4.14374,6010000.0
2009-08-13 00:46:00,4.14269,4.14357,4.13915,4.13915,4510000.0
2009-08-13 00:47:00,4.1441,4.14526,4.14351,4.14386,5250000.0
2009-08-13 00:48:00,4.14237,4.14463,4.14006,4.14201,4880000.0
2009-08-13 00:49:00,4.14216,4.14557,4.14216,4.14557,3750000.0
2009-08-13 00:50:00,4.14388,4.14481,4.13492,4.14481,6390000.0
2009-08-13 00:51:00,4.14413,4.14583,4.14103,4.14583,3380000.0
2009-08-13 00:52:00,4.14229,4.14517,4.13513,4.13967,5260000.0
2009-08-13 00:53:00,4.14541,4.14615,4.14386,4.14386,4130000.0
2009-08-13 00:54:00,4.14443,4.14663,4.13549,4.14612,4500000.0
2009-08-13 00:55:00,4.1438,4.14479,4.13962,4.14044,6380000.0
2009-08-13 00:56:00,4.14512,4.14543,4.13537,4.14514,3390000.0
2009-08-13 00:57:00,4.14418,4.14466,4.14418,4.14466,2250000.0
2009-08-13 00:58:00,4.14493,4.14515,4.14194,4.14515,3000000.0
2009-08-13 00:59:00,4.14141,4.14692,4.1372,4.14033,9380000.0
2009-08-13 01:00:00,4.14498,4.14636,4.14078,4.14582,3380000.0
2009-08-13 01:01:00,4.14426,4.14426,4.13601,4.14394,5260000.0
2009-08-13 01:02:00,4.14414,4.1449,4.13849,4.13849,4130000.0
2009-08-13 01:03:00,4.13939,4.14562,4.13577,4.14448,6760000.0
2009-08-13 01:04:00,4.14042,4.14448,4.13889,4.14383,4510000.0
2009-08-13 01:05:00,4.14546,4.14669,4.14546,4.14669,1500000.0
2009-08-13 01:06:00,4.14488,4.14728,4.13752,4.14102,5630000.0
2009-08-13 01:07:00,4.14191,4.14588,4.14191,4.14588,1500000.0
2009-08-13 01:08:00,4.14223,4.14676,4.14161,4.14161,5260000.0
2009-08-13 01:09:00,4.14394,4.14576,4.14015,4.14015,5630000.0
2009-08-13 01:10:00,4.14563,4.14764,4.13976,4.14545,7510000.0
2009-08-13 01:11:00,4.14067,4.14516,4.13968,4.14389,4130000.0
2009-08-13 01:12:00,4.14171,4.14642,4.13614,4.14544,7130000.0
2009-08-13 01:13:00,4.14544,4.146,4.13973,4.146,4500000.0
2009-08-13 01:14:00,4.13663,4.14737,4.13663,4.14737,5260000.0
2009-08-13 01:15:00,4.14114,4.14621,4.1411,4.14575,4890000.0
2009-08-13 01:16:00,4.14636,4.14636,4.14625,4.14625,1500000.0
2009-08-13 01:17:00,4.14013,4.14534,4.13448,4.14519,6390000.0
2009-08-13 01:18:00,4.14134,4.14533,4.13964,4.14082,4880000.0
2009-08-13 01:19:00,4.145,4.145,4.14089,4.14089,1500000.0
2009-08-13 01:20:00,4.14329,4.14525,4.13488,4.13963,7510000.0
2009-08-13 01:21:00,4.14512,4.14512,4.13594,4.14315,5250000.0
2009-08-13 01:22:00,4.14388,4.14517,4.1397,4.14206,4510000.0
2009-08-13 01:23:00,4.14424,4.14529,4.14424,4.14487,2250000.0
2009-08-13 01:24:00,4.14689,4.14689,4.14008,4.14079,5630000.0
2009-08-13 01:25:00,4.14613,4.14837,4.13847,4.14211,4880000.0
2009-08-13 01:26:00,4.14417,4.14417,4.1375,4.1375,6000000.0
2009-08-13 01:27:00,4.1323,4.1419,4.13158,4.13633,7880000.0
2009-08-13 01:28:00,4.13645,4.14162,4.13471,4.1371,4880000.0
2009-08-13 01:29:00,4.14087,4.14087,4.12898,4.14029,7140000.0
2009-08-13 01:30:00,4.13395,4.14212,4.13395,4.13729,3380000.0
2009-08-13 01:31:00,4.13893,4.14053,4.12967,4.14053,3750000.0
2009-08-13 01:32:00,4.13133,4.14007,4.1288,4.1288,3380000.0
2009-08-13 01:33:00,4.13605,4.1401,4.13605,4.13958,2250000.0
2009-08-13 01:34:00,4.14007,4.14007,4.13706,4.13915,1510000.0
2009-08-13 01:35:00,4.14172,4.14172,4.13822,4.14063,6000000.0
2009-08-13 01:36:00,4.13899,4.14005,4.13441,4.14005,4130000.0
2009-08-13 01:37:00,4.13665,4.14078,4.13201,4.13995,5630000.0
2009-08-13 01:38:00,4.14089,4.14177,4.13178,4.14177,6750000.0
2009-08-13 01:39:00,4.13629,4.14087,4.13629,4.14087,1880000.0
2009-08-13 01:40:00,4.13175,4.14379,4.13175,4.14187,5250000.0
2009-08-13 01:41:00,4.13481,4.13481,4.13364,4.13364,1500000.0
2009-08-13 01:42:00,4.13365,4.13933,4.13365,4.139,3750000.0
2009-08-13 01:43:00,4.13738,4.1406,4.13034,4.1347,7880000.0
2009-08-13 01:44:00,4.12893,4.13939,4.12779,4.13886,9380000.0
2009-08-13 01:45:00,4.13666,4.13978,4.13119,4.13607,4500000.0
2009-08-13 01:46:00,4.13499,4.13854,4.13445,4.1361,5630000.0
2009-08-13 01:47:00,4.14082,4.14082,4.13475,4.13634,6010000.0
2009-08-13 01:48:00,4.13481,4.14081,4.13481,4.14081,2260000.0
2009-08-13 01:49:00,4.1375,4.1375,4.13521,4.13521,2250000.0
2009-08-13 01:50:00,4.1419,4.14199,4.13302,4.14026,3760000.0
2009-08-13 01:51:00,4.14065,4.14217,4.13345,4.14142,4880000.0
2009-08-13 01:52:00,4.13845,4.13906,4.13344,4.13766,2260000.0
2009-08-13 01:53:00,4.14024,4.14117,4.13155,4.14045,5260000.0
2009-08-13 01:54:00,4.13911,4.14122,4.13372,4.13372,7130000.0
2009-08-13 01:55:00,4.13954,4.14128,4.13954,4.13965,2250000.0
2009-08-13 01:56:00,4.13903,4.14049,4.13623,4.13623,7500000.0
2009-08-13 01:57:00,4.13688,4.1391,4.13277,4.13736,6760000.0
2009-08-13 02:01:00,4.13226,4.14056,4.13226,4.13511,4510000.0
2009-08-13 02:02:00,4.14098,4.14098,4.13708,4.14012,6000000.0
2009-08-13 02:03:00,4.13898,4.14012,4.13176,4.14012,6010000.0
2009-08-13 02:04:00,4.13913,4.13981,4.13131,4.13131,6000000.0
2009-08-13 02:05:00,4.13655,4.14062,4.13054,4.14062,4520000.0
2009-08-13 02:06:00,4.13079,4.14224,4.13079,4.14075,4880000.0
2009-08-13 02:07:00,4.13277,4.14014,4.13026,4.13587,5630000.0
2009-08-13 02:08:00,4.13699,4.14064,4.13123,4.14064,3380000.0
2009-08-13 02:09:00,4.14226,4.14505,4.13332,4.14034,8250000.0
2009-08-13 02:10:00,4.14016,4.14115,4.13352,4.13998,7500000.0
2009-08-13 02:11:00,4.14035,4.14137,4.13167,4.14061,4510000.0
2009-08-13 02:12:00,4.14067,4.14336,4.13269,4.14126,6010000.0
2009-08-13 02:13:00,4.13055,4.14282,4.13055,4.1426,4880000.0
2009-08-13 02:14:00,4.13748,4.14071,4.13131,4.13944,14290000.0
2009-08-13 02:15:00,4.14032,4.14032,4.13239,4.13269,6010000.0
2009-08-13 02:16:00,4.14142,4.14142,4.13555,4.13895,6380000.0
2009-08-13 02:17:00,4.13465,4.14019,4.1297,4.13051,8630000.0
2009-08-13 02:18:00,4.13779,4.14093,4.13621,4.13621,7510000.0
2009-08-13 02:19:00,4.13961,4.13994,4.13709,4.13709,3380000.0
2009-08-13 02:20:00,4.13841,4.13849,4.12854,4.13849,7510000.0
2009-08-13 02:21:00,4.13969,4.14071,4.1354,4.13868,3750000.0
2009-08-13 02:22:00,4.13949,4.13949,4.13479,4.13911,5250000.0
2009-08-13 02:23:00,4.13954,4.14139,4.13598,4.14109,6760000.0
2009-08-13 02:24:00,4.13653,4.13989,4.13426,4.13989,4510000.0
2009-08-13 02:25:00,4.1396,4.13989,4.13681,4.13989,4130000.0
2009-08-13 02:26:00,4.13581,4.14246,4.13498,4.1403,7880000.0
2009-08-13 02:27:00,4.13564,4.14028,4.12831,4.12831,5250000.0
2009-08-13 02:28:00,4.13517,4.14121,4.13213,4.13605,5630000.0
2009-08-13 02:29:00,4.1389,4.14093,4.13499,4.13893,7500000.0
2009-08-13 02:30:00,4.14062,4.14062,4.13552,4.13552,4880000.0
2009-08-13 02:31:00,4.13559,4.14119,4.13559,4.14041,6760000.0
2009-08-13 02:32:00,4.13577,4.14089,4.13565,4.14089,4510000.0
2009-08-13 02:33:00,4.13968,4.13968,4.13287,4.13492,5640000.0
2009-08-13 02:34:00,4.13949,4.14114,4.1316,4.14023,4130000.0
2009-08-13 02:35:00,4.13935,4.14038,4.13048,4.13111,7500000.0
2009-08-13 02:36:00,4.14074,4.14074,4.13478,4.13539,4890000.0
2009-08-13 02:37:00,4.13428,4.14091,4.12959,4.14091,5260000.0
2009-08-13 02:38:00,4.14044,4.14178,4.1396,4.14047,4510000.0
2009-08-13 02:39:00,4.13614,4.14386,4.13614,4.137,8250000.0
2009-08-13 02:40:00,4.13571,4.14035,4.13424,4.13967,6760000.0
2009-08-13 02:41:00,4.14112,4.14112,4.13082,4.14005,4880000.0
2009-08-13 02:42:00,4.13718,4.13718,4.12651,4.13539,4880000.0
2009-08-13 02:43:00,4.13932,4.13932,4.13688,4.13734,4130000.0
2009-08-13 02:44:00,4.13555,4.1412,4.13136,4.14089,4510000.0
2009-08-13 02:45:00,4.14008,4.14008,4.1271,4.1271,6390000.0
2009-08-13 02:46:00,4.14082,4.14296,4.13239,4.14245,5250000.0
2009-08-13 02:47:00,4.13603,4.14002,4.13008,4.13066,4130000.0
2009-08-13 02:48:00,4.13868,4.14296,4.13359,4.14108,7510000.0
2009-08-13 02:49:00,4.13248,4.13836,4.13248,4.13457,4130000.0
2009-08-13 02:50:00,4.14029,4.14029,4.13493,4.13493,5250000.0
2009-08-13 02:51:00,4.13859,4.13984,4.13428,4.13634,5250000.0
2009-08-13 02:52:00,4.13569,4.14,4.13469,4.14,3750000.0
2009-08-13 02:53:00,4.13631,4.14032,4.13426,4.1356,7130000.0
2009-08-13 02:54:00,4.1382,4.13941,4.13141,4.13941,6760000.0
2009-08-13 02:55:00,4.14066,4.14076,4.13131,4.14076,6380000.0
2009-08-13 02:56:00,4.13976,4.13976,4.12736,4.13976,4510000.0
2009-08-13 02:57:00,4.1351,4.14071,4.13307,4.13359,6750000.0
2009-08-13 02:58:00,4.13967,4.14027,4.13382,4.14027,4510000.0
2009-08-13 02:59:00,4.13736,4.14133,4.13133,4.13133,8250000.0
2009-08-13 03:00:00,4.13814,4.14106,4.13361,4.13466,5630000.0
2009-08-13 03:01:00,4.14131,4.14131,4.13239,4.14117,6750000.0
2009-08-13 03:02:00,4.13879,4.1404,4.1342,4.13532,7880000.0
2009-08-13 03:03:00,4.14027,4.14027,4.13078,4.13966,7510000.0
2009-08-13 03:04:00,4.14031,4.14104,4.13539,4.13539,5630000.0
2009-08-13 03:05:00,4.13779,4.13945,4.13424,4.13459,4880000.0
2009-08-13 03:06:00,4.13309,4.13962,4.13215,4.13756,5260000.0
2009-08-13 03:07:00,4.13906,4.13934,4.12988,4.13484,4880000.0
2009-08-13 03:08:00,4.13975,4.1404,4.1353,4.13981,5270000.0
2009-08-13 03:09:00,4.13826,4.13982,4.13017,4.13514,6380000.0
2009-08-13 03:10:00,4.13577,4.14049,4.13577,4.13578,6750000.0
2009-08-13 03:11:00,4.13486,4.13998,4.12823,4.12971,6390000.0
2009-08-13 03:12:00,4.13913,4.14009,4.13046,4.13495,6010000.0
2009-08-13 03:13:00,4.13647,4.13844,4.12654,4.1329,5630000.0
2009-08-13 03:14:00,4.13666,4.14073,4.13125,4.13125,6750000.0
2009-08-13 03:15:00,4.1401,4.1401,4.13478,4.13624,5260000.0
2009-08-13 03:16:00,4.13949,4.14176,4.13212,4.13445,6750000.0
2009-08-13 03:17:00,4.13744,4.1418,4.13744,4.14135,3750000.0
2009-08-13 03:18:00,4.13885,4.13989,4.13409,4.13631,4510000.0
2009-08-13 03:19:00,4.13852,4.13934,4.13792,4.13792,1510000.0
2009-08-13 03:20:00,4.1406,4.14222,4.13614,4.13614,8250000.0
2009-08-13 03:21:00,4.13794,4.14091,4.13345,4.14091,4500000.0
2009-08-13 03:22:00,4.13506,4.13703,4.12761,4.12856,4880000.0
2009-08-13 03:23:00,4.1408,4.14198,4.13151,4.14047,3380000.0
2009-08-13 03:24:00,4.13623,4.13941,4.13413,4.13448,4500000.0
2009-08-13 03:25:00,4.13595,4.14135,4.13481,4.14135,5630000.0
2009-08-13 03:26:00,4.13858,4.14111,4.13388,4.14111,5260000.0
2009-08-13 03:27:00,4.13528,4.14243,4.13528,4.13608,4500000.0
2009-08-13 03:28:00,4.13879,4.14145,4.13535,4.13535,3000000.0
2009-08-13 03:29:00,4.14009,4.14043,4.13627,4.13956,6760000.0
2009-08-13 03:30:00,4.13502,4.14064,4.13502,4.13807,5250000.0
2009-08-13 03:31:00,4.13757,4.14036,4.13089,4.1341,7130000.0
2009-08-13 03:32:00,4.13586,4.14102,4.12961,4.13964,6750000.0
2009-08-13 03:33:00,4.13652,4.1401,4.13334,4.13781,5630000.0
2009-08-13 03:34:00,4.13591,4.14003,4.13503,4.13559,6760000.0
2009-08-13 03:35:00,4.13986,4.14013,4.13013,4.14013,5250000.0
2009-08-13 03:36:00,4.14039,4.14039,4.12956,4.13987,4880000.0
2009-08-13 03:37:00,4.13438,4.13996,4.13438,4.13996,4880000.0
2009-08-13 03:38:00,4.13838,4.1393,4.13421,4.13543,6750000.0
2009-08-13 03:39:00,4.13951,4.13984,4.13395,4.13395,7500000.0
2009-08-13 03:40:00,4.13917,4.1398,4.13056,4.1398,5260000.0
2009-08-13 03:41:00,4.13935,4.13935,4.12845,4.13655,6380000.0
2009-08-13 03:42:00,4.13844,4.13987,4.13219,4.13987,6750000.0
2009-08-13 03:43:00,4.13928,4.14092,4.13413,4.14092,7880000.0
2009-08-13 03:44:00,4.13682,4.14049,4.13141,4.13536,9010000.0
2009-08-13 03:45:00,4.13576,4.141,4.13466,4.13466,5250000.0
2009-08-13 03:46:00,4.14071,4.14091,4.13328,4.13958,5630000.0
2009-08-13 03:47:00,4.13986,4.14175,4.13448,4.14175,6390000.0
2009-08-13 03:48:00,4.13993,4.1409,4.13552,4.14,6010000.0
2009-08-13 03:49:00,4.13868,4.13932,4.13117,4.13723,5250000.0
2009-08-13 03:50:00,4.1392,4.1408,4.13041,4.13527,7500000.0
2009-08-13 03:51:00,4.13473,4.14013,4.13439,4.13938,7510000.0
2009-08-13 03:52:00,4.13739,4.14054,4.13524,4.13912,6770000.0
2009-08-13 03:53:00,4.14008,4.14121,4.13642,4.14077,7880000.0
2009-08-13 03:54:00,4.13567,4.14079,4.13505,4.14079,6380000.0
2009-08-13 03:55:00,4.13953,4.13991,4.1366,4.13991,5260000.0
2009-08-13 03:56:00,4.13812,4.14148,4.13418,4.13883,6750000.0
2009-08-13 03:57:00,4.14106,4.14106,4.13416,4.13505,3750000.0
2009-08-13 03:58:00,4.13472,4.14639,4.13472,4.14639,7130000.0
2009-08-13 03:59:00,4.14667,4.1485,4.14333,4.14815,4510000.0
2009-08-13 04:00:00,4.14252,4.14743,4.14252,4.14404,4130000.0
2009-08-13 04:01:00,4.14842,4.14925,4.13821,4.14456,7510000.0
2009-08-13 04:02:00,4.14199,4.14865,4.14199,4.14729,3750000.0
2009-08-13 04:03:00,4.14492,4.14886,4.14116,4.14116,3750000.0
2009-08-13 04:04:00,4.1408,4.14908,4.1408,4.14904,4880000.0
2009-08-13 04:05:00,4.14597,4.14845,4.14198,4.14845,7880000.0
2009-08-13 04:06:00,4.14891,4.14891,4.14208,4.14413,1880000.0
2009-08-13 04:07:00,4.1442,4.14822,4.13725,4.14687,6000000.0
2009-08-13 04:08:00,4.13733,4.14541,4.13733,4.14541,1500000.0
2009-08-13 04:09:00,4.14292,4.14292,4.13839,4.14238,3380000.0
2009-08-13 04:10:00,4.14172,4.14185,4.13057,4.13875,5260000.0
2009-08-13 04:11:00,4.14283,4.14368,4.13779,4.14368,3380000.0
2009-08-13 04:12:00,4.14304,4.14312,4.13772,4.14254,5630000.0
2009-08-13 04:13:00,4.14236,4.14886,4.14048,4.14886,7130000.0
2009-08-13 04:14:00,4.1383,4.14357,4.1383,4.14216,7130000.0
2009-08-13 04:15:00,4.13952,4.14504,4.13952,4.14335,5630000.0
2009-08-13 04:16:00,4.14082,4.14333,4.13784,4.14224,5260000.0
2009-08-13 04:17:00,4.13153,4.14356,4.13153,4.14041,8250000.0
2009-08-13 04:18:00,4.14305,4.14305,4.13329,4.14283,7140000.0
2009-08-13 04:19:00,4.14032,4.1407,4.13002,4.1407,4510000.0
2009-08-13 04:20:00,4.14094,4.14372,4.13386,4.13386,7510000.0
2009-08-13 04:21:00,4.13255,4.14204,4.13255,4.13822,4500000.0
2009-08-13 04:22:00,4.14212,4.14212,4.13221,4.13568,6750000.0
2009-08-13 04:23:00,4.14143,4.14293,4.13798,4.14176,3380000.0
2009-08-13 04:24:00,4.13777,4.14471,4.13567,4.13567,5250000.0
2009-08-13 04:25:00,4.14313,4.1444,4.13203,4.14138,6760000.0
2009-08-13 04:26:00,4.14043,4.14204,4.13739,4.14204,4880000.0
2009-08-13 04:27:00,4.13201,4.14155,4.13002,4.13579,5630000.0
2009-08-13 04:28:00,4.14225,4.14225,4.13637,4.14138,3750000.0
2009-08-13 04:29:00,4.14003,4.14138,4.13624,4.14138,6000000.0
2009-08-13 04:30:00,4.1421,4.1421,4.13141,4.13141,6000000.0
2009-08-13 04:31:00,4.1379,4.14159,4.13179,4.13179,3750000.0
2009-08-13 04:32:00,4.14014,4.14264,4.13696,4.13696,4880000.0
2009-08-13 04:33:00,4.14303,4.14303,4.13239,4.14118,6000000.0
2009-08-13 04:34:00,4.13752,4.14262,4.13731,4.14184,3750000.0
2009-08-13 04:35:00,4.14349,4.14349,4.13036,4.13036,4130000.0
2009-08-13 04:36:00,4.14193,4.14197,4.13283,4.13283,5250000.0
2009-08-13 04:37:00,4.13658,4.14171,4.13658,4.1409,3010000.0
2009-08-13 04:38:00,4.1344,4.14536,4.1344,4.14419,6760000.0
2009-08-13 04:39:00,4.14269,4.14269,4.13272,4.13859,7510000.0
2009-08-13 04:40:00,4.13334,4.14464,4.13334,4.13449,4510000.0
2009-08-13 04:41:00,4.14156,4.1427,4.12958,4.1427,5250000.0
2009-08-13 04:42:00,4.1373,4.14219,4.13207,4.14154,6390000.0
2009-08-13 04:43:00,4.14009,4.14259,4.13554,4.14148,4130000.0
2009-08-13 04:44:00,4.14212,4.14212,4.13699,4.14142,6000000.0
2009-08-13 04:45:00,4.13296,4.13727,4.13296,4.13727,1500000.0
2009-08-13 04:46:00,4.13658,4.14185,4.13222,4.14185,6000000.0
2009-08-13 04:47:00,4.13266,4.14291,4.13266,4.14291,4880000.0
2009-08-13 04:48:00,4.13917,4.14394,4.13829,4.13829,5250000.0
2009-08-13 04:49:00,4.14224,4.14224,4.13873,4.13873,4140000.0
2009-08-13 04:50:00,4.14244,4.14244,4.13598,4.13799,5260000.0
2009-08-13 04:51:00,4.14095,4.14229,4.13411,4.13411,6760000.0
2009-08-13 04:52:00,4.13309,4.14063,4.13194,4.13939,5260000.0
2009-08-13 04:53:00,4.14015,4.14096,4.13659,4.1371,4130000.0
2009-08-13 04:54:00,4.13825,4.13948,4.12854,4.13948,6380000.0
2009-08-13 04:55:00,4.14085,4.14204,4.13169,4.14055,6010000.0
2009-08-13 04:56:00,4.14167,4.14167,4.13784,4.13982,5250000.0
2009-08-13 04:57:00,4.14129,4.14366,4.13375,4.14366,4500000.0
2009-08-13 04:58:00,4.14053,4.14227,4.13539,4.14227,5250000.0
2009-08-13 04:59:00,4.13902,4.14266,4.13239,4.13707,7130000.0
2009-08-13 05:00:00,4.13637,4.14176,4.13154,4.14048,7130000.0
2009-08-13 05:01:00,4.13785,4.14149,4.13133,4.13133,8250000.0
2009-08-13 05:02:00,4.13593,4.14429,4.13593,4.14177,5270000.0
2009-08-13 05:03:00,4.13328,4.1432,4.13328,4.13825,6750000.0
2009-08-13 05:04:00,4.14142,4.14142,4.13424,4.1405,4880000.0
2009-08-13 05:05:00,4.13675,4.14184,4.13353,4.14184,6000000.0
2009-08-13 05:06:00,4.14291,4.14455,4.13623,4.14272,7880000.0
2009-08-13 05:07:00,4.14183,4.14266,4.13352,4.13746,6390000.0
2009-08-13 05:08:00,4.14126,4.1423,4.13887,4.1423,4510000.0
2009-08-13 05:09:00,4.14066,4.14153,4.132,4.14153,3020000.0
2009-08-13 05:10:00,4.14228,4.14228,4.1295,4.13736,7880000.0
2009-08-13 05:11:00,4.1404,4.1425,4.13797,4.13808,4890000.0
2009-08-13 05:12:00,4.1421,4.14251,4.13311,4.13759,4510000.0
2009-08-13 05:13:00,4.14156,4.1427,4.14156,4.1427,3000000.0
2009-08-13 05:14:00,4.13797,4.14084,4.13247,4.13247,9380000.0
2009-08-13 05:15:00,4.13843,4.14379,4.13843,4.14284,7130000.0
2009-08-13 05:16:00,4.13855,4.1421,4.13093,4.14135,6000000.0
2009-08-13 05:17:00,4.14132,4.14265,4.13577,4.14226,6760000.0
2009-08-13 05:18:00,4.14294,4.14294,4.13311,4.13311,6750000.0
2009-08-13 05:19:00,4.13235,4.14128,4.13235,4.13661,6010000.0
2009-08-13 05:20:00,4.13741,4.14249,4.13282,4.13999,5250000.0
2009-08-13 05:21:00,4.14151,4.14151,4.13531,4.13531,4500000.0
2009-08-13 05:22:00,4.14421,4.14504,4.13478,4.14417,7880000.0
2009-08-13 05:23:00,4.14185,4.1422,4.13746,4.13762,4130000.0
2009-08-13 05:24:00,4.14067,4.14067,4.13696,4.13995,2250000.0
2009-08-13 05:25:00,4.13135,4.1401,4.13135,4.13667,1880000.0
2009-08-13 05:26:00,4.14202,4.14388,4.13373,4.13616,4510000.0
2009-08-13 05:27:00,4.14245,4.14245,4.13685,4.14199,4130000.0
2009-08-13 05:28:00,4.13963,4.14143,4.13216,4.13939,5250000.0
2009-08-13 05:29:00,4.14202,4.14202,4.13114,4.13847,6380000.0
2009-08-13 05:30:00,4.14213,4.14213,4.1355,4.14098,7500000.0
2009-08-13 05:31:00,4.1424,4.14337,4.13741,4.14237,6000000.0
2009-08-13 05:32:00,4.14084,4.14238,4.13822,4.13822,5260000.0
2009-08-13 05:33:00,4.14276,4.14286,4.13399,4.14286,5630000.0
2009-08-13 05:34:00,4.13857,4.14197,4.13644,4.14144,4880000.0
2009-08-13 05:35:00,4.13962,4.14321,4.13757,4.13884,7880000.0
2009-08-13 05:36:00,4.14111,4.14374,4.13357,4.14123,6760000.0
2009-08-13 05:37:00,4.14072,4.14208,4.13553,4.14208,6000000.0
2009-08-13 05:38:00,4.13883,4.1427,4.1377,4.14165,4510000.0
2009-08-13 05:39:00,4.14177,4.14186,4.13289,4.14139,5250000.0
2009-08-13 05:40:00,4.13748,4.14206,4.13002,4.13541,6380000.0
2009-08-13 05:41:00,4.14091,4.14357,4.13169,4.13707,6000000.0
2009-08-13 05:42:00,4.13918,4.14264,4.13696,4.14264,5260000.0
2009-08-13 05:43:00,4.14142,4.14269,4.13729,4.14167,6000000.0
2009-08-13 05:44:00,4.13287,4.14219,4.13287,4.14219,5630000.0
2009-08-13 05:45:00,4.14343,4.14343,4.13682,4.14073,4880000.0
2009-08-13 05:46:00,4.14256,4.14256,4.13562,4.14148,5250000.0
2009-08-13 05:47:00,4.13931,4.14158,4.13242,4.13728,7130000.0
2009-08-13 05:48:00,4.13109,4.13895,4.12974,4.13549,9760000.0
2009-08-13 05:49:00,4.14185,4.14202,4.1363,4.14202,6000000.0
2009-08-13 05:50:00,4.13203,4.14349,4.13108,4.14206,9000000.0
2009-08-13 05:51:00,4.14219,4.14219,4.13151,4.14027,7880000.0
2009-08-13 05:52:00,4.13234,4.14089,4.13132,4.13933,7130000.0
2009-08-13 05:53:00,4.13848,4.14283,4.13298,4.14247,6000000.0
2009-08-13 05:54:00,4.14116,4.14271,4.13138,4.13305,8630000.0
2009-08-13 05:55:00,4.13635,4.14359,4.13348,4.13721,6010000.0
2009-08-13 05:56:00,4.1414,4.14218,4.13178,4.13542,6750000.0
2009-08-13 05:57:00,4.14324,4.14345,4.13358,4.1387,9750000.0
2009-08-13 05:58:00,4.13983,4.14187,4.13229,4.13229,7880000.0
2009-08-13 05:59:00,4.1337,4.14478,4.1337,4.14078,7130000.0
2009-08-13 06:00:00,4.14329,4.14329,4.13156,4.14296,4500000.0
2009-08-13 06:01:00,4.13816,4.14149,4.13224,4.14124,7130000.0
2009-08-13 06:02:00,4.13785,4.14337,4.13735,4.13735,6380000.0
2009-08-13 06:03:00,4.14231,4.14308,4.13241,4.14232,7500000.0
2009-08-13 06:04:00,4.13754,4.14283,4.1319,4.1319,6390000.0
2009-08-13 06:05:00,4.13789,4.14248,4.13267,4.13698,5250000.0
2009-08-13 06:06:00,4.13829,4.14234,4.13639,4.13976,5640000.0
2009-08-13 06:07:00,4.14062,4.14062,4.13454,4.13506,5630000.0
2009-08-13 06:08:00,4.13888,4.14203,4.13311,4.1389,4510000.0
2009-08-13 06:09:00,4.14154,4.14154,4.13759,4.13759,4880000.0
2009-08-13 06:10:00,4.14143,4.1423,4.13024,4.13024,5250000.0
2009-08-13 06:11:00,4.13091,4.13977,4.13091,4.13575,7510000.0
2009-08-13 06:12:00,4.13846,4.14095,4.13406,4.13933,6750000.0
2009-08-13 06:13:00,4.1372,4.1456,4.13434,4.13434,4880000.0
2009-08-13 06:14:00,4.1385,4.1438,4.1326,4.14307,4880000.0
2009-08-13 06:15:00,4.14297,4.14297,4.13935,4.14242,5250000.0
2009-08-13 06:16:00,4.13829,4.14297,4.13829,4.14297,6380000.0
2009-08-13 06:17:00,4.14265,4.14265,4.133,4.14003,3390000.0
2009-08-13 06:18:00,4.14006,4.14006,4.13659,4.13659,1500000.0
2009-08-13 06:19:00,4.1325,4.14166,4.1325,4.14122,5260000.0
2009-08-13 06:20:00,4.13416,4.14331,4.13141,4.14137,4880000.0
2009-08-13 06:21:00,4.13219,4.1422,4.13219,4.1422,6000000.0
2009-08-13 06:22:00,4.14308,4.14308,4.13125,4.14258,7880000.0
2009-08-13 06:23:00,4.14279,4.14279,4.13304,4.13629,6000000.0
2009-08-13 06:24:00,4.1345,4.14559,4.1345,4.13946,7130000.0
2009-08-13 06:25:00,4.14036,4.14557,4.13433,4.13433,5630000.0
2009-08-13 06:26:00,4.13057,4.14151,4.13057,4.14151,4890000.0
2009-08-13 06:27:00,4.14117,4.14205,4.13442,4.1357,7500000.0
2009-08-13 06:28:00,4.1373,4.14344,4.13108,4.14097,7140000.0
2009-08-13 06:29:00,4.13887,4.14337,4.1346,4.14337,5250000.0
2009-08-13 06:30:00,4.14277,4.14277,4.13231,4.13302,6770000.0
2009-08-13 06:31:00,4.14112,4.1433,4.13411,4.13832,5630000.0
2009-08-13 06:32:00,4.14299,4.14332,4.13175,4.13566,5630000.0
2009-08-13 06:33:00,4.13277,4.14208,4.13111,4.1355,7500000.0
2009-08-13 06:34:00,4.14173,4.14287,4.13276,4.1379,5630000.0
2009-08-13 06:35:00,4.13316,4.14196,4.13316,4.14161,5630000.0
2009-08-13 06:36:00,4.14092,4.14362,4.13382,4.13382,7510000.0
2009-08-13 06:37:00,4.13304,4.14197,4.13304,4.14164,5630000.0
2009-08-13 06:38:00,4.14244,4.14434,4.13443,4.14283,6760000.0
2009-08-13 06:39:00,4.1292,4.13947,4.1292,4.13947,5630000.0
2009-08-13 06:40:00,4.13571,4.13977,4.13571,4.13977,2630000.0
2009-08-13 06:41:00,4.1413,4.14282,4.13169,4.13529,6000000.0
2009-08-13 06:42:00,4.13289,4.14132,4.13186,4.13727,7500000.0
2009-08-13 06:43:00,4.14003,4.14121,4.13159,4.13159,6000000.0
2009-08-13 06:44:00,4.13292,4.14235,4.13292,4.14235,6010000.0
2009-08-13 06:45:00,4.13829,4.14379,4.13813,4.14191,6000000.0
2009-08-13 06:46:00,4.1419,4.1419,4.13168,4.13576,6000000.0
2009-08-13 06:47:00,4.13102,4.14048,4.13102,4.13711,6760000.0
2009-08-13 06:48:00,4.14196,4.14278,4.13301,4.13301,5630000.0
2009-08-13 06:49:00,4.13262,4.14211,4.13262,4.14211,5630000.0
2009-08-13 06:50:00,4.14321,4.14613,4.13543,4.14354,7130000.0
2009-08-13 06:51:00,4.14197,4.14197,4.13217,4.13578,5630000.0
2009-08-13 06:52:00,4.13407,4.14701,4.13407,4.13953,7130000.0
2009-08-13 06:53:00,4.14168,4.14204,4.13337,4.13782,5630000.0
2009-08-13 06:54:00,4.13254,4.14254,4.13254,4.14254,5630000.0
2009-08-13 06:55:00,4.14167,4.14217,4.13142,4.13719,6750000.0
2009-08-13 06:56:00,4.13948,4.13948,4.13186,4.13359,7130000.0
2009-08-13 06:57:00,4.14056,4.14252,4.13722,4.14252,5250000.0
2009-08-13 06:58:00,4.14291,4.14291,4.12996,4.14078,6750000.0
2009-08-13 06:59:00,4.13616,4.14208,4.13243,4.13243,5630000.0
2009-08-13 07:00:00,4.13755,4.14124,4.13113,4.14124,7130000.0
2009-08-13 07:01:00,4.14354,4.15027,4.14017,4.14864,5250000.0
2009-08-13 07:02:00,4.14637,4.14637,4.13555,4.13856,7880000.0
2009-08-13 07:03:00,4.14809,4.15016,4.14038,4.14474,6000000.0
2009-08-13 07:04:00,4.14852,4.14852,4.13789,4.14152,5630000.0
2009-08-13 07:05:00,4.13866,4.14808,4.13866,4.14401,6760000.0
2009-08-13 07:06:00,4.14748,4.14892,4.13875,4.14367,5260000.0
2009-08-13 07:07:00,4.13812,4.14733,4.13812,4.14733,5630000.0
2009-08-13 07:08:00,4.1479,4.14962,4.13974,4.13974,6000000.0
2009-08-13 07:09:00,4.14303,4.14656,4.13792,4.14449,5260000.0
2009-08-13 07:10:00,4.14307,4.14957,4.1384,4.14683,6760000.0
2009-08-13 07:11:00,4.14316,4.14827,4.13748,4.14827,5250000.0
2009-08-13 07:12:00,4.14683,4.14683,4.13583,4.13866,8260000.0
2009-08-13 07:13:00,4.14788,4.15012,4.14025,4.14357,6000000.0
2009-08-13 07:14:00,4.14893,4.14893,4.13793,4.14159,5260000.0
2009-08-13 07:15:00,4.14102,4.15135,4.14102,4.14584,6390000.0
2009-08-13 07:16:00,4.14784,4.14918,4.13956,4.13956,5260000.0
2009-08-13 07:17:00,4.13846,4.1479,4.13846,4.1479,5630000.0
2009-08-13 07:18:00,4.14703,4.14923,4.13989,4.14852,7880000.0
2009-08-13 07:19:00,4.14794,4.14794,4.13877,4.14051,4880000.0
2009-08-13 07:20:00,4.14577,4.14768,4.14577,4.14768,3750000.0
2009-08-13 07:21:00,4.14296,4.15051,4.14292,4.14656,7130000.0
2009-08-13 07:22:00,4.14367,4.14923,4.14288,4.14711,4500000.0
2009-08-13 07:23:00,4.13592,4.14621,4.13592,4.14621,6000000.0
2009-08-13 07:24:00,4.14957,4.14957,4.13987,4.14645,3750000.0
2009-08-13 07:25:00,4.13967,4.14865,4.13967,4.14795,5260000.0
2009-08-13 07:26:00,4.14914,4.14914,4.14203,4.14808,5250000.0
2009-08-13 07:27:00,4.14737,4.14737,4.13782,4.1418,5260000.0
2009-08-13 07:28:00,4.13843,4.14735,4.13788,4.14307,7880000.0
2009-08-13 07:29:00,4.14368,4.14882,4.13946,4.13946,5260000.0
2009-08-13 07:30:00,4.14056,4.14993,4.14056,4.14846,4890000.0
2009-08-13 07:31:00,4.13817,4.14687,4.13817,4.14687,1130000.0
2009-08-13 07:32:00,4.13646,4.14595,4.13646,4.14577,5260000.0
2009-08-13 07:33:00,4.14498,4.14647,4.14219,4.14528,4880000.0
2009-08-13 07:34:00,4.14504,4.14823,4.13554,4.1415,5630000.0
2009-08-13 07:35:00,4.13831,4.14344,4.13831,4.13925,6000000.0
2009-08-13 07:36:00,4.13914,4.14031,4.13522,4.14027,5630000.0
2009-08-13 07:37:00,4.13055,4.13972,4.13055,4.13972,5260000.0
2009-08-13 07:38:00,4.14048,4.14171,4.13689,4.14094,4880000.0
2009-08-13 07:39:00,4.14004,4.14004,4.13381,4.13938,5250000.0
2009-08-13 07:40:00,4.14141,4.14175,4.134,4.134,5260000.0
2009-08-13 07:41:00,4.13805,4.14099,4.13141,4.13494,7510000.0
2009-08-13 07:42:00,4.13853,4.14018,4.13477,4.14018,4140000.0
2009-08-13 07:43:00,4.14078,4.14078,4.12724,4.13844,6380000.0
2009-08-13 07:44:00,4.13783,4.14008,4.13002,4.1391,6380000.0
2009-08-13 07:45:00,4.13753,4.14097,4.13066,4.13851,7130000.0
2009-08-13 07:46:00,4.13556,4.14084,4.13195,4.14083,4880000.0
2009-08-13 07:47:00,4.138,4.138,4.12678,4.12703,7880000.0
2009-08-13 07:48:00,4.13987,4.14227,4.1319,4.13453,6000000.0
2009-08-13 07:49:00,4.13843,4.13863,4.12957,4.13307,5630000.0
2009-08-13 07:50:00,4.12955,4.13854,4.12878,4.13433,7130000.0
2009-08-13 07:51:00,4.1349,4.13941,4.12955,4.12955,6000000.0
2009-08-13 07:52:00,4.12839,4.13907,4.12839,4.13703,5630000.0
2009-08-13 07:53:00,4.13406,4.13974,4.13395,4.13411,7130000.0
2009-08-13 07:54:00,4.13534,4.14347,4.12998,4.13899,6380000.0
2009-08-13 07:55:00,4.13696,4.13923,4.12986,4.13923,8630000.0
2009-08-13 07:56:00,4.1364,4.13818,4.12944,4.13728,4880000.0
2009-08-13 07:57:00,4.1359,4.13767,4.12871,4.13472,8250000.0
2009-08-13 07:58:00,4.13568,4.13568,4.12221,4.12221,3750000.0
2009-08-13 07:59:00,4.12097,4.13365,4.12097,4.13334,12010000.0
2009-08-13 08:00:00,4.12954,4.13479,4.12436,4.13246,11630000.0
2009-08-13 08:01:00,4.13365,4.13521,4.12366,4.12858,14250000.0
2009-08-13 08:02:00,4.13249,4.13401,4.12655,4.12853,9390000.0
2009-08-13 08:03:00,4.12754,4.13176,4.12562,4.13171,11260000.0
2009-08-13 08:04:00,4.12207,4.13163,4.12207,4.12844,10140000.0
2009-08-13 08:05:00,4.13104,4.13228,4.1211,4.12173,10500000.0
2009-08-13 08:06:00,4.12931,4.1336,4.12265,4.12891,12760000.0
2009-08-13 08:07:00,4.13002,4.13111,4.1228,4.1228,10150000.0
2009-08-13 08:08:00,4.13099,4.13289,4.12108,4.12355,12390000.0
2009-08-13 08:09:00,4.11947,4.12955,4.11947,4.12823,10130000.0
2009-08-13 08:10:00,4.1301,4.1301,4.11684,4.12816,12380000.0
2009-08-13 08:11:00,4.12104,4.12415,4.11915,4.12361,5260000.0
2009-08-13 08:12:00,4.12004,4.12612,4.11511,4.12489,11270000.0
2009-08-13 08:13:00,4.12064,4.12864,4.11765,4.12508,12760000.0
2009-08-13 08:14:00,4.12137,4.12639,4.11415,4.11766,16890000.0
2009-08-13 08:15:00,4.1221,4.12868,4.11495,4.1253,12010000.0
2009-08-13 08:16:00,4.1295,4.1295,4.1184,4.12037,8640000.0
2009-08-13 08:17:00,4.11453,4.12437,4.11453,4.12437,11270000.0
2009-08-13 08:18:00,4.12003,4.12347,4.11245,4.11638,7890000.0
2009-08-13 08:19:00,4.11402,4.12525,4.11402,4.12135,13140000.0
2009-08-13 08:20:00,4.11535,4.12204,4.11535,4.12204,5250000.0
2009-08-13 08:21:00,4.11702,4.11911,4.11059,4.11607,7880000.0
2009-08-13 08:22:00,4.12016,4.12368,4.11797,4.11797,5260000.0
2009-08-13 08:23:00,4.12049,4.12291,4.11199,4.11657,6760000.0
2009-08-13 08:24:00,4.1194,4.12513,4.11342,4.11342,7140000.0
2009-08-13 08:25:00,4.12165,4.12264,4.11481,4.11786,6000000.0
2009-08-13 08:26:00,4.12103,4.12236,4.11581,4.11581,6380000.0
2009-08-13 08:27:00,4.1122,4.12274,4.1122,4.12078,8250000.0
2009-08-13 08:28:00,4.12147,4.12462,4.1141,4.11888,6760000.0
2009-08-13 08:29:00,4.11745,4.1236,4.1172,4.12075,5250000.0
2009-08-13 08:30:00,4.11993,4.12463,4.11753,4.11753,7130000.0
2009-08-13 08:31:00,4.12195,4.12195,4.11208,4.12146,7880000.0
2009-08-13 08:32:00,4.12243,4.12334,4.11136,4.12063,6760000.0
2009-08-13 08:33:00,4.11975,4.1239,4.11807,4.1239,6010000.0
2009-08-13 08:34:00,4.12583,4.12609,4.12292,4.12295,5260000.0
2009-08-13 08:35:00,4.1256,4.12819,4.11781,4.12605,6750000.0
2009-08-13 08:36:00,4.11779,4.12298,4.11496,4.12212,6760000.0
2009-08-13 08:37:00,4.11871,4.12191,4.11577,4.12062,7510000.0
2009-08-13 08:38:00,4.11919,4.12236,4.11206,4.11754,6380000.0
2009-08-13 08:39:00,4.12028,4.1214,4.1112,4.11299,7130000.0
2009-08-13 08:40:00,4.11589,4.1221,4.11589,4.11891,5630000.0
2009-08-13 08:41:00,4.12042,4.1211,4.11344,4.11483,6000000.0
2009-08-13 08:42:00,4.12003,4.12105,4.11462,4.11462,5630000.0
2009-08-13 08:43:00,4.11892,4.11986,4.11361,4.1183,9010000.0
2009-08-13 08:44:00,4.11864,4.11928,4.10928,4.11928,9380000.0
2009-08-13 08:45:00,4.11043,4.12089,4.11043,4.11057,4900000.0
2009-08-13 08:46:00,4.11576,4.11814,4.112,4.11704,5630000.0
2009-08-13 08:47:00,4.11578,4.11935,4.10801,4.11737,5630000.0
2009-08-13 08:48:00,4.11682,4.12023,4.10791,4.10791,5630000.0
2009-08-13 08:49:00,4.11592,4.11892,4.10717,4.11242,6760000.0
2009-08-13 08:50:00,4.11687,4.11811,4.10855,4.11811,6390000.0
2009-08-13 08:51:00,4.11467,4.11892,4.10723,4.11744,6010000.0
2009-08-13 08:52:00,4.11264,4.11751,4.10942,4.11465,6760000.0
2009-08-13 08:53:00,4.11436,4.11949,4.11319,4.11635,5630000.0
2009-08-13 08:54:00,4.11765,4.11765,4.11038,4.11038,5250000.0
2009-08-13 08:55:00,4.11376,4.11822,4.1116,4.11677,6750000.0
2009-08-13 08:56:00,4.11703,4.11823,4.1117,4.11171,7500000.0
2009-08-13 08:57:00,4.11414,4.11519,4.10671,4.11055,5630000.0
2009-08-13 08:58:00,4.10792,4.11282,4.10579,4.11214,5250000.0
2009-08-13 08:59:00,4.11158,4.11653,4.10643,4.11449,5630000.0
2009-08-13 09:00:00,4.10878,4.11683,4.10878,4.11548,6020000.0
2009-08-13 09:01:00,4.1103,4.1142,4.10221,4.10867,4880000.0
2009-08-13 09:02:00,4.10904,4.11314,4.10878,4.11297,6380000.0
2009-08-13 09:03:00,4.1083,4.11341,4.10762,4.11185,7130000.0
2009-08-13 09:04:00,4.11386,4.11409,4.107,4.10963,6390000.0
2009-08-13 09:05:00,4.10926,4.11288,4.09986,4.11243,8250000.0
2009-08-13 09:06:00,4.10667,4.11339,4.10667,4.10734,4890000.0
2009-08-13 09:07:00,4.11145,4.11417,4.10878,4.11417,4510000.0
2009-08-13 09:08:00,4.11359,4.1148,4.10549,4.10904,6750000.0
2009-08-13 09:09:00,4.11066,4.11381,4.10688,4.11144,6010000.0
2009-08-13 09:10:00,4.11256,4.11463,4.11029,4.11348,5250000.0
2009-08-13 09:11:00,4.10946,4.11783,4.10739,4.11783,7500000.0
2009-08-13 09:12:00,4.11583,4.11703,4.11316,4.11526,5250000.0
2009-08-13 09:13:00,4.11657,4.11767,4.10566,4.10566,5250000.0
2009-08-13 09:14:00,4.11706,4.11764,4.10796,4.10796,6010000.0
2009-08-13 09:15:00,4.11115,4.12146,4.11057,4.11619,7880000.0
2009-08-13 09:16:00,4.11616,4.11622,4.10524,4.11622,5250000.0
2009-08-13 09:17:00,4.10664,4.11743,4.10664,4.11365,6000000.0
2009-08-13 09:18:00,4.11017,4.1171,4.10753,4.11561,6020000.0
2009-08-13 09:19:00,4.1154,4.11796,4.11361,4.11361,7880000.0
2009-08-13 09:20:00,4.11441,4.11516,4.10586,4.11516,9380000.0
2009-08-13 09:21:00,4.1065,4.11658,4.1065,4.11549,7140000.0
2009-08-13 09:22:00,4.11709,4.11835,4.10595,4.11458,8640000.0
2009-08-13 09:23:00,4.11558,4.11558,4.11063,4.11155,5630000.0
2009-08-13 09:24:00,4.10564,4.11587,4.10564,4.11142,6760000.0
2009-08-13 09:25:00,4.1094,4.11425,4.10471,4.10473,8250000.0
2009-08-13 09:26:00,4.11505,4.11675,4.10676,4.11129,8250000.0
2009-08-13 09:27:00,4.11378,4.11378,4.10324,4.11364,7880000.0
2009-08-13 09:28:00,4.11245,4.11326,4.10582,4.10809,4510000.0
2009-08-13 09:29:00,4.10494,4.11361,4.10369,4.10915,7500000.0
2009-08-13 09:30:00,4.10972,4.11593,4.10972,4.11188,6000000.0
2009-08-13 09:31:00,4.11066,4.11638,4.10645,4.10915,5260000.0
2009-08-13 09:32:00,4.11457,4.11533,4.10889,4.11533,6750000.0
2009-08-13 09:33:00,4.1077,4.11935,4.1077,4.11617,6750000.0
2009-08-13 09:34:00,4.10824,4.11565,4.10824,4.11526,5250000.0
2009-08-13 09:35:00,4.1143,4.11646,4.1092,4.11489,8640000.0
2009-08-13 09:36:00,4.11177,4.11666,4.10939,4.11642,6750000.0
2009-08-13 09:37:00,4.11455,4.11946,4.10683,4.10683,7510000.0
2009-08-13 09:38:00,4.11253,4.11544,4.11042,4.11352,5630000.0
2009-08-13 09:39:00,4.10833,4.1132,4.10192,4.10911,4880000.0
2009-08-13 09:40:00,4.11377,4.11551,4.10585,4.11097,4510000.0
2009-08-13 09:41:00,4.11441,4.11476,4.11009,4.11009,5250000.0
2009-08-13 09:42:00,4.10843,4.11417,4.10484,4.10835,7890000.0
2009-08-13 09:43:00,4.11473,4.11473,4.10234,4.11106,9010000.0
2009-08-13 09:44:00,4.11098,4.11429,4.10857,4.11424,5630000.0
2009-08-13 09:45:00,4.10972,4.11457,4.10715,4.11438,6010000.0
2009-08-13 09:46:00,4.11381,4.11381,4.1084,4.1125,6380000.0
2009-08-13 09:47:00,4.11331,4.11643,4.10813,4.11139,7130000.0
2009-08-13 09:48:00,4.10338,4.11455,4.10338,4.11351,4890000.0
2009-08-13 09:49:00,4.11173,4.11399,4.10361,4.11078,6380000.0
2009-08-13 09:50:00,4.11207,4.11403,4.10804,4.10857,5630000.0
2009-08-13 09:51:00,4.10529,4.11569,4.10529,4.11555,6000000.0
2009-08-13 09:52:00,4.11237,4.11444,4.10343,4.11166,5260000.0
2009-08-13 09:53:00,4.10903,4.11353,4.10381,4.11149,5260000.0
2009-08-13 09:54:00,4.11093,4.11316,4.10513,4.11312,4880000.0
2009-08-13 09:55:00,4.10861,4.11317,4.10497,4.11317,5250000.0
2009-08-13 09:56:00,4.11449,4.11449,4.10417,4.11322,6010000.0
2009-08-13 09:57:00,4.1136,4.1136,4.10828,4.11191,6380000.0
2009-08-13 09:58:00,4.11181,4.11234,4.10668,4.11193,6000000.0
2009-08-13 09:59:00,4.11137,4.11253,4.10209,4.10209,5630000.0
2009-08-13 10:00:00,4.11152,4.11573,4.1074,4.1117,9010000.0
2009-08-13 10:01:00,4.10947,4.11434,4.10341,4.10341,9750000.0
2009-08-13 10:02:00,4.11204,4.11284,4.102,4.10745,7510000.0
2009-08-13 10:03:00,4.11308,4.11399,4.10441,4.11322,6380000.0
2009-08-13 10:04:00,4.10504,4.11435,4.10504,4.11306,4880000.0
2009-08-13 10:05:00,4.11461,4.11553,4.10864,4.11371,6750000.0
2009-08-13 10:06:00,4.11418,4.11418,4.10913,4.11361,6010000.0
2009-08-13 10:07:00,4.11113,4.11807,4.10614,4.10614,5630000.0
2009-08-13 10:08:00,4.11239,4.11737,4.11095,4.11664,6750000.0
2009-08-13 10:09:00,4.11083,4.11495,4.10824,4.11251,5630000.0
2009-08-13 10:10:00,4.11479,4.11501,4.10804,4.11501,8250000.0
2009-08-13 10:11:00,4.11327,4.12119,4.1067,4.11627,8260000.0
2009-08-13 10:12:00,4.11622,4.11747,4.10964,4.11713,6000000.0
2009-08-13 10:13:00,4.10687,4.1141,4.10561,4.10835,8640000.0
2009-08-13 10:14:00,4.10972,4.11557,4.10849,4.11073,5630000.0
2009-08-13 10:15:00,4.11475,4.11475,4.10851,4.11333,6380000.0
2009-08-13 10:16:00,4.11175,4.11592,4.11021,4.11058,4520000.0
2009-08-13 10:17:00,4.11601,4.11657,4.11137,4.11633,5260000.0
2009-08-13 10:18:00,4.11627,4.11629,4.10681,4.11284,9000000.0
2009-08-13 10:19:00,4.11177,4.11499,4.10956,4.11101,6760000.0
2009-08-13 10:20:00,4.11139,4.11686,4.10603,4.11554,9010000.0
2009-08-13 10:21:00,4.11607,4.11709,4.11245,4.1156,6000000.0
2009-08-13 10:22:00,4.11173,4.11662,4.11096,4.11662,5630000.0
2009-08-13 10:23:00,4.11148,4.11721,4.10729,4.11428,9380000.0
2009-08-13 10:24:00,4.11619,4.11619,4.10946,4.11464,6010000.0
2009-08-13 10:25:00,4.11195,4.11644,4.10995,4.11479,5250000.0
2009-08-13 10:26:00,4.11103,4.11633,4.1109,4.11589,10140000.0
2009-08-13 10:27:00,4.11661,4.11733,4.11307,4.11637,6750000.0
2009-08-13 10:28:00,4.11581,4.11793,4.10879,4.11635,12760000.0
2009-08-13 10:29:00,4.11626,4.11627,4.1114,4.11146,4880000.0
2009-08-13 10:30:00,4.11626,4.11806,4.1122,4.1122,9380000.0
2009-08-13 10:31:00,4.11573,4.11766,4.10739,4.11766,5630000.0
2009-08-13 10:32:00,4.11224,4.11957,4.10854,4.1164,7510000.0
2009-08-13 10:33:00,4.1177,4.12026,4.11373,4.11373,5250000.0
2009-08-13 10:34:00,4.11727,4.11962,4.11037,4.11962,7510000.0
2009-08-13 10:35:00,4.11908,4.12171,4.11376,4.11381,10510000.0
2009-08-13 10:36:00,4.11923,4.11935,4.10948,4.11506,7130000.0
2009-08-13 10:37:00,4.12003,4.12154,4.11792,4.12079,4510000.0
2009-08-13 10:38:00,4.12088,4.12113,4.11089,4.11601,4880000.0
2009-08-13 10:39:00,4.1214,4.1214,4.11777,4.11886,5250000.0
2009-08-13 10:40:00,4.11443,4.1211,4.10902,4.11732,8260000.0
2009-08-13 10:41:00,4.11037,4.1213,4.11037,4.11685,9000000.0
2009-08-13 10:42:00,4.1161,4.11969,4.1129,4.11892,9760000.0
2009-08-13 10:43:00,4.11201,4.11745,4.11143,4.11585,8630000.0
2009-08-13 10:44:00,4.11219,4.11826,4.112,4.112,6010000.0
2009-08-13 10:45:00,4.11041,4.11623,4.11041,4.11428,5630000.0
2009-08-13 10:46:00,4.1145,4.12091,4.10886,4.11763,11260000.0
2009-08-13 10:47:00,4.11404,4.11531,4.10579,4.11492,6380000.0
2009-08-13 10:48:00,4.1038,4.11532,4.1038,4.11532,7520000.0
2009-08-13 10:49:00,4.11398,4.11626,4.10492,4.11426,7880000.0
2009-08-13 10:50:00,4.10723,4.11228,4.10394,4.10572,7880000.0
2009-08-13 10:51:00,4.10661,4.11369,4.10367,4.10367,6010000.0
2009-08-13 10:52:00,4.10737,4.11494,4.10188,4.11031,12000000.0
2009-08-13 10:53:00,4.10331,4.11357,4.10331,4.11357,8260000.0
2009-08-13 10:54:00,4.11535,4.11799,4.11375,4.11799,7500000.0
2009-08-13 10:55:00,4.11082,4.11781,4.10675,4.10675,10890000.0
2009-08-13 10:56:00,4.10955,4.11856,4.10955,4.11715,7140000.0
2009-08-13 10:57:00,4.11386,4.11739,4.10879,4.11739,6010000.0
2009-08-13 10:58:00,4.11675,4.11818,4.1069,4.1165,9760000.0
2009-08-13 10:59:00,4.11669,4.12031,4.10688,4.11905,8270000.0
2009-08-13 11:00:00,4.11589,4.11948,4.10724,4.11948,8630000.0
2009-08-13 11:01:00,4.11985,4.12013,4.11302,4.11959,6390000.0
2009-08-13 11:02:00,4.11919,4.12054,4.11577,4.11838,6380000.0
2009-08-13 11:03:00,4.12077,4.12107,4.11119,4.11808,10130000.0
2009-08-13 11:04:00,4.11608,4.1198,4.11425,4.11763,5630000.0
2009-08-13 11:05:00,4.11098,4.11794,4.10805,4.1161,7130000.0
2009-08-13 11:06:00,4.11548,4.11548,4.10854,4.11282,10140000.0
2009-08-13 11:07:00,4.11242,4.11672,4.1083,4.1083,8270000.0
2009-08-13 11:08:00,4.11354,4.1181,4.11181,4.11538,6010000.0
2009-08-13 11:09:00,4.11175,4.11727,4.10965,4.10977,10510000.0
2009-08-13 11:10:00,4.11361,4.11382,4.10633,4.11373,7130000.0
2009-08-13 11:11:00,4.11423,4.11513,4.1074,4.11513,6000000.0
2009-08-13 11:12:00,4.11395,4.11395,4.10534,4.10892,7140000.0
2009-08-13 11:13:00,4.11289,4.11337,4.10183,4.11337,12010000.0
2009-08-13 11:14:00,4.11021,4.11258,4.09724,4.09724,9000000.0
2009-08-13 11:15:00,4.10655,4.10911,4.10212,4.10351,9760000.0
2009-08-13 11:16:00,4.10543,4.1055,4.09849,4.1024,6010000.0
2009-08-13 11:17:00,4.10708,4.10708,4.09265,4.09849,13900000.0
2009-08-13 11:18:00,4.10707,4.1072,4.09501,4.1072,9390000.0
2009-08-13 11:19:00,4.1018,4.10586,4.09397,4.10567,9380000.0
2009-08-13 11:20:00,4.09537,4.10468,4.09523,4.10468,9380000.0
2009-08-13 11:21:00,4.10225,4.10721,4.09822,4.10721,5630000.0
2009-08-13 11:22:00,4.10708,4.10936,4.0972,4.10722,10500000.0
2009-08-13 11:23:00,4.1091,4.1091,4.10506,4.10671,5260000.0
2009-08-13 11:24:00,4.10879,4.11,4.10379,4.10607,9760000.0
2009-08-13 11:25:00,4.10835,4.10996,4.10835,4.10996,5630000.0
2009-08-13 11:26:00,4.11041,4.11041,4.10393,4.10782,6000000.0
2009-08-13 11:27:00,4.10041,4.11184,4.10041,4.10782,13890000.0
2009-08-13 11:28:00,4.10047,4.10996,4.0998,4.10756,6390000.0
2009-08-13 11:29:00,4.10473,4.11191,4.10473,4.10598,5630000.0
2009-08-13 11:30:00,4.1032,4.10707,4.09882,4.10279,6390000.0
2009-08-13 11:31:00,4.11002,4.11002,4.10304,4.10694,7130000.0
2009-08-13 11:32:00,4.10582,4.10851,4.09992,4.10657,6750000.0
2009-08-13 11:33:00,4.10079,4.10819,4.1003,4.10658,4880000.0
2009-08-13 11:34:00,4.10895,4.10918,4.09573,4.10485,8630000.0
2009-08-13 11:35:00,4.10867,4.10996,4.10392,4.10996,5260000.0
2009-08-13 11:36:00,4.11081,4.11087,4.10555,4.11004,7130000.0
2009-08-13 11:37:00,4.10675,4.11057,4.1041,4.11057,6010000.0
2009-08-13 11:38:00,4.10725,4.1108,4.10128,4.1108,4890000.0
2009-08-13 11:39:00,4.10973,4.11005,4.09996,4.11005,4510000.0
2009-08-13 11:40:00,4.1115,4.1115,4.10466,4.10466,8640000.0
2009-08-13 11:41:00,4.10996,4.11348,4.10327,4.1063,8250000.0
2009-08-13 11:42:00,4.10589,4.10948,4.10345,4.10532,7500000.0
2009-08-13 11:43:00,4.10394,4.1106,4.10137,4.10137,5640000.0
2009-08-13 11:44:00,4.10947,4.10947,4.09915,4.10771,6390000.0
2009-08-13 11:45:00,4.10747,4.11012,4.10458,4.1082,6000000.0
2009-08-13 11:46:00,4.10447,4.10973,4.10193,4.10829,5250000.0
2009-08-13 11:47:00,4.10798,4.10869,4.1034,4.10697,8260000.0
2009-08-13 11:48:00,4.10921,4.10954,4.09928,4.10795,9000000.0
2009-08-13 11:49:00,4.10641,4.10967,4.10347,4.10767,6000000.0
2009-08-13 11:50:00,4.10298,4.10861,4.09869,4.10861,5260000.0
2009-08-13 11:51:00,4.09996,4.11,4.09996,4.10903,7880000.0
2009-08-13 11:52:00,4.10877,4.11293,4.10247,4.1034,9380000.0
2009-08-13 11:53:00,4.09974,4.10966,4.09974,4.10802,4880000.0
2009-08-13 11:54:00,4.10713,4.11105,4.10396,4.10396,6390000.0
2009-08-13 11:55:00,4.10773,4.11016,4.10544,4.11016,6380000.0
2009-08-13 11:56:00,4.11018,4.11073,4.1091,4.1091,4880000.0
2009-08-13 11:57:00,4.10791,4.11111,4.1053,4.11111,7140000.0
2009-08-13 11:58:00,4.10222,4.11156,4.09936,4.09936,7130000.0
2009-08-13 11:59:00,4.10356,4.11195,4.10356,4.10506,6750000.0
2009-08-13 12:00:00,4.10898,4.11038,4.10522,4.10564,6380000.0
2009-08-13 12:01:00,4.10817,4.10935,4.10445,4.10463,9000000.0
2009-08-13 12:02:00,4.0995,4.10923,4.0995,4.10482,6760000.0
2009-08-13 12:03:00,4.10392,4.1095,4.09888,4.10817,6750000.0
2009-08-13 12:04:00,4.10436,4.11089,4.10436,4.10911,9010000.0
2009-08-13 12:05:00,4.10836,4.10836,4.10167,4.10719,6760000.0
2009-08-13 12:06:00,4.10976,4.111,4.10432,4.10872,6380000.0
2009-08-13 12:07:00,4.10571,4.10867,4.10432,4.10432,5260000.0
2009-08-13 12:08:00,4.10756,4.11133,4.10455,4.10455,5630000.0
2009-08-13 12:09:00,4.10965,4.11013,4.10058,4.10551,9000000.0
2009-08-13 12:10:00,4.10913,4.10924,4.10303,4.10857,7500000.0
2009-08-13 12:11:00,4.10727,4.11072,4.10253,4.10837,7500000.0
2009-08-13 12:12:00,4.11181,4.11181,4.10676,4.10917,7130000.0
2009-08-13 12:13:00,4.11008,4.1107,4.10632,4.10654,6000000.0
2009-08-13 12:14:00,4.11029,4.11285,4.10347,4.11113,6770000.0
2009-08-13 12:15:00,4.10982,4.11101,4.10164,4.10164,10880000.0
2009-08-13 12:16:00,4.10936,4.11042,4.10239,4.10969,5640000.0
2009-08-13 12:17:00,4.10565,4.11032,4.10459,4.11032,5250000.0
2009-08-13 12:18:00,4.10864,4.10884,4.10194,4.10774,9760000.0
2009-08-13 12:19:00,4.10993,4.11041,4.10147,4.10933,4880000.0
2009-08-13 12:20:00,4.10986,4.11067,4.10443,4.10531,4880000.0
2009-08-13 12:21:00,4.10994,4.1117,4.10331,4.10581,9000000.0
2009-08-13 12:22:00,4.1094,4.11219,4.10346,4.11049,10880000.0
2009-08-13 12:23:00,4.10896,4.10896,4.10238,4.10681,6760000.0
2009-08-13 12:24:00,4.10929,4.1101,4.09943,4.10323,6380000.0
2009-08-13 12:25:00,4.10015,4.10701,4.10015,4.10701,5630000.0
2009-08-13 12:26:00,4.10624,4.10789,4.10162,4.10463,9000000.0
2009-08-13 12:27:00,4.10151,4.10946,4.10151,4.10946,8250000.0
2009-08-13 12:28:00,4.10776,4.10896,4.10254,4.10254,4140000.0
2009-08-13 12:29:00,4.1072,4.10986,4.10296,4.10826,7130000.0
2009-08-13 12:30:00,4.11062,4.11217,4.10549,4.11028,11260000.0
2009-08-13 12:31:00,4.10912,4.11123,4.10127,4.10646,4510000.0
2009-08-13 12:32:00,4.1078,4.10985,4.10652,4.10674,6000000.0
2009-08-13 12:33:00,4.10294,4.10907,4.10294,4.10584,5250000.0
2009-08-13 12:34:00,4.10616,4.11061,4.10314,4.10564,7130000.0
2009-08-13 12:35:00,4.10985,4.10985,4.10065,4.10455,5640000.0
2009-08-13 12:36:00,4.10516,4.10992,4.10337,4.10903,5630000.0
2009-08-13 12:37:00,4.10839,4.10971,4.10135,4.10625,4880000.0
2009-08-13 12:38:00,4.10944,4.10944,4.10125,4.10857,4890000.0
2009-08-13 12:39:00,4.11032,4.11387,4.10172,4.10713,12010000.0
2009-08-13 12:40:00,4.1068,4.1116,4.10448,4.10778,6020000.0
2009-08-13 12:41:00,4.10939,4.11024,4.10736,4.10857,5630000.0
2009-08-13 12:42:00,4.10655,4.11129,4.10385,4.10385,5250000.0
2009-08-13 12:43:00,4.10521,4.10997,4.0978,4.10942,9390000.0
2009-08-13 12:44:00,4.11154,4.11154,4.09995,4.10944,9000000.0
2009-08-13 12:45:00,4.10507,4.1105,4.10507,4.1105,4880000.0
2009-08-13 12:46:00,4.10876,4.10885,4.10509,4.10862,7130000.0
2009-08-13 12:47:00,4.10653,4.11165,4.10525,4.11009,8250000.0
2009-08-13 12:48:00,4.11174,4.11318,4.10222,4.10222,6760000.0
2009-08-13 12:49:00,4.11018,4.11248,4.10024,4.10692,7500000.0
2009-08-13 12:50:00,4.11263,4.11571,4.10764,4.10937,8630000.0
2009-08-13 12:51:00,4.11012,4.11237,4.10673,4.1101,4510000.0
2009-08-13 12:52:00,4.11275,4.11275,4.10664,4.11045,6380000.0
2009-08-13 12:53:00,4.10956,4.11122,4.1059,4.10688,5250000.0
2009-08-13 12:54:00,4.11149,4.11507,4.10593,4.11164,4890000.0
2009-08-13 12:55:00,4.1068,4.11169,4.10255,4.11098,5260000.0
2009-08-13 12:56:00,4.10724,4.11551,4.10724,4.10999,5630000.0
2009-08-13 12:57:00,4.11426,4.11498,4.10912,4.11139,9760000.0
2009-08-13 12:58:00,4.11621,4.11621,4.111,4.11165,6000000.0
2009-08-13 12:59:00,4.11678,4.11968,4.10573,4.11774,7890000.0
2009-08-13 13:00:00,4.11793,4.11878,4.10884,4.11118,7130000.0
2009-08-13 13:01:00,4.11558,4.11689,4.11128,4.11143,11260000.0
2009-08-13 13:02:00,4.11088,4.11637,4.10588,4.11045,10130000.0
2009-08-13 13:03:00,4.11299,4.11299,4.10298,4.11273,9390000.0
2009-08-13 13:04:00,4.10935,4.1147,4.10382,4.1141,8630000.0
2009-08-13 13:05:00,4.11285,4.11404,4.10854,4.11319,7130000.0
2009-08-13 13:06:00,4.10713,4.11391,4.10408,4.10408,10130000.0
2009-08-13 13:07:00,4.11096,4.11217,4.10593,4.10775,7130000.0
2009-08-13 13:08:00,4.11293,4.11293,4.10634,4.10767,6750000.0
2009-08-13 13:09:00,4.10035,4.11162,4.10035,4.10334,5260000.0
2009-08-13 13:10:00,4.10742,4.11013,4.10126,4.10629,4880000.0
2009-08-13 13:11:00,4.10493,4.11026,4.10493,4.10868,6010000.0
2009-08-13 13:12:00,4.10964,4.10964,4.09857,4.10659,3380000.0
2009-08-13 13:13:00,4.10849,4.11149,4.09991,4.10937,7880000.0
2009-08-13 13:14:00,4.10995,4.10995,4.10612,4.10655,6390000.0
2009-08-13 13:15:00,4.11106,4.11194,4.10022,4.11036,7130000.0
2009-08-13 13:16:00,4.10443,4.10837,4.10385,4.10516,5630000.0
2009-08-13 13:17:00,4.10817,4.11016,4.10048,4.10449,6760000.0
2009-08-13 13:18:00,4.1043,4.11048,4.1043,4.10543,5250000.0
2009-08-13 13:19:00,4.10229,4.10835,4.10229,4.10295,5630000.0
2009-08-13 13:20:00,4.10449,4.10828,4.10449,4.10518,3380000.0
2009-08-13 13:21:00,4.10895,4.10916,4.09752,4.10827,7880000.0
2009-08-13 13:22:00,4.10289,4.10782,4.09791,4.10144,7500000.0
2009-08-13 13:23:00,4.10787,4.10956,4.10246,4.10845,5260000.0
2009-08-13 13:24:00,4.1096,4.11012,4.10316,4.1075,8250000.0
2009-08-13 13:25:00,4.10797,4.11039,4.1038,4.10447,8640000.0
2009-08-13 13:26:00,4.10521,4.1101,4.1004,4.10739,7510000.0
2009-08-13 13:27:00,4.10905,4.10905,4.10047,4.10221,9010000.0
2009-08-13 13:28:00,4.10534,4.10977,4.09987,4.10447,7880000.0
2009-08-13 13:29:00,4.1051,4.10965,4.10417,4.10932,7130000.0
2009-08-13 13:30:00,4.10834,4.11181,4.09951,4.10591,9750000.0
2009-08-13 13:31:00,4.10833,4.11566,4.10359,4.10467,10500000.0
2009-08-13 13:32:00,4.10528,4.10742,4.09733,4.10742,7880000.0
2009-08-13 13:33:00,4.10525,4.11132,4.10317,4.10951,5630000.0
2009-08-13 13:34:00,4.10943,4.11048,4.09971,4.10943,6760000.0
2009-08-13 13:35:00,4.10734,4.10873,4.10186,4.10307,7130000.0
2009-08-13 13:36:00,4.10652,4.10738,4.10189,4.10205,6010000.0
2009-08-13 13:37:00,4.11226,4.11226,4.104,4.10797,9010000.0
2009-08-13 13:38:00,4.10334,4.11076,4.09956,4.10753,7130000.0
2009-08-13 13:39:00,4.10814,4.10869,4.0973,4.10469,6380000.0
2009-08-13 13:40:00,4.10848,4.10863,4.09907,4.10585,7510000.0
2009-08-13 13:41:00,4.1075,4.10991,4.10014,4.10522,4890000.0
2009-08-13 13:42:00,4.10814,4.10882,4.10154,4.10698,9390000.0
2009-08-13 13:43:00,4.10373,4.10877,4.10373,4.10773,5260000.0
2009-08-13 13:44:00,4.10818,4.11118,4.10013,4.10367,4510000.0
2009-08-13 13:45:00,4.10673,4.11095,4.10516,4.10632,7140000.0
2009-08-13 13:46:00,4.11073,4.1108,4.10523,4.10934,6000000.0
2009-08-13 13:47:00,4.10758,4.10916,4.09971,4.10916,5630000.0
2009-08-13 13:48:00,4.11016,4.11061,4.10268,4.10268,6760000.0
2009-08-13 13:49:00,4.10451,4.11433,4.10093,4.10734,9760000.0
2009-08-13 13:50:00,4.10595,4.11367,4.10595,4.11367,5630000.0
2009-08-13 13:51:00,4.11143,4.11283,4.1029,4.11283,5630000.0
2009-08-13 13:52:00,4.10733,4.11198,4.10723,4.11063,5630000.0
2009-08-13 13:53:00,4.10905,4.11289,4.10077,4.10422,9390000.0
2009-08-13 13:54:00,4.10713,4.11433,4.10304,4.11049,10130000.0
2009-08-13 13:55:00,4.10642,4.11267,4.10286,4.10864,6380000.0
2009-08-13 13:56:00,4.11013,4.11137,4.10116,4.10455,5250000.0
2009-08-13 13:57:00,4.11013,4.11184,4.10159,4.10159,4510000.0
2009-08-13 13:58:00,4.1113,4.11138,4.10501,4.10853,6000000.0
2009-08-13 13:59:00,4.11266,4.11266,4.10162,4.10973,7130000.0
2009-08-13 14:00:00,4.11379,4.11379,4.10041,4.11124,10130000.0
2009-08-13 14:01:00,4.10447,4.11207,4.09844,4.10716,8650000.0
2009-08-13 14:02:00,4.11149,4.11264,4.10227,4.11264,8630000.0
2009-08-13 14:03:00,4.10527,4.11247,4.10527,4.11215,6760000.0
2009-08-13 14:04:00,4.11107,4.11401,4.10656,4.10878,9020000.0
2009-08-13 14:05:00,4.10553,4.11318,4.10151,4.10516,6750000.0
2009-08-13 14:06:00,4.1016,4.11179,4.1016,4.11118,7500000.0
2009-08-13 14:07:00,4.1059,4.11139,4.10449,4.10449,6750000.0
2009-08-13 14:08:00,4.10945,4.10945,4.09906,4.09906,7500000.0
2009-08-13 14:09:00,4.10614,4.10634,4.10081,4.10498,7880000.0
2009-08-13 14:10:00,4.10057,4.10682,4.09569,4.10268,9380000.0
2009-08-13 14:11:00,4.09317,4.10487,4.09317,4.10365,9390000.0
2009-08-13 14:12:00,4.10506,4.10716,4.09872,4.10185,6760000.0
2009-08-13 14:13:00,4.10439,4.10489,4.09922,4.10122,5630000.0
2009-08-13 14:14:00,4.1062,4.1062,4.09646,4.10361,7130000.0
2009-08-13 14:15:00,4.10177,4.1064,4.10177,4.10508,7880000.0
2009-08-13 14:16:00,4.09956,4.10654,4.09956,4.10607,6380000.0
2009-08-13 14:17:00,4.10203,4.10719,4.09908,4.10584,5630000.0
2009-08-13 14:18:00,4.10682,4.10683,4.10269,4.10496,6000000.0
2009-08-13 14:19:00,4.10035,4.10342,4.09726,4.10171,8250000.0
2009-08-13 14:20:00,4.10293,4.10384,4.09606,4.1021,10500000.0
2009-08-13 14:21:00,4.09849,4.1067,4.09749,4.10135,7130000.0
2009-08-13 14:22:00,4.10078,4.10807,4.0962,4.0962,9380000.0
2009-08-13 14:23:00,4.10525,4.10611,4.1007,4.1044,8260000.0
2009-08-13 14:24:00,4.10705,4.10705,4.09832,4.10435,8630000.0
2009-08-13 14:25:00,4.10536,4.10953,4.09902,4.10194,9380000.0
2009-08-13 14:26:00,4.10495,4.1066,4.10039,4.10039,9760000.0
2009-08-13 14:27:00,4.10754,4.10765,4.09787,4.1021,9000000.0
2009-08-13 14:28:00,4.10396,4.10791,4.10092,4.10246,5250000.0
2009-08-13 14:29:00,4.10576,4.1075,4.09688,4.10409,11270000.0
2009-08-13 14:30:00,4.10547,4.10686,4.09727,4.10383,7510000.0
2009-08-13 14:31:00,4.10361,4.1103,4.10202,4.10779,5260000.0
2009-08-13 14:32:00,4.10668,4.11368,4.10668,4.11368,4510000.0
2009-08-13 14:33:00,4.11114,4.11682,4.11016,4.11663,7510000.0
2009-08-13 14:34:00,4.11582,4.1191,4.10661,4.11756,5260000.0
2009-08-13 14:35:00,4.11962,4.1231,4.1118,4.11922,6380000.0
2009-08-13 14:36:00,4.12316,4.1273,4.1172,4.12193,6750000.0
2009-08-13 14:37:00,4.12418,4.12686,4.11916,4.12357,5630000.0
2009-08-13 14:38:00,4.11627,4.12422,4.11349,4.11887,7130000.0
2009-08-13 14:39:00,4.12456,4.12456,4.11345,4.12321,4890000.0
2009-08-13 14:40:00,4.11345,4.12264,4.11345,4.11829,6760000.0
2009-08-13 14:41:00,4.12266,4.12482,4.11122,4.11638,6380000.0
2009-08-13 14:42:00,4.11984,4.11984,4.11016,4.11016,5630000.0
2009-08-13 14:43:00,4.11322,4.12155,4.11117,4.11672,6760000.0
2009-08-13 14:44:00,4.12244,4.12283,4.1199,4.1199,5260000.0
2009-08-13 14:45:00,4.11619,4.12311,4.11415,4.11539,7500000.0
2009-08-13 14:46:00,4.12042,4.12082,4.11375,4.12044,5630000.0
2009-08-13 14:47:00,4.11931,4.12164,4.10838,4.11444,7880000.0
2009-08-13 14:48:00,4.11994,4.12218,4.11511,4.12218,10510000.0
2009-08-13 14:49:00,4.11914,4.12331,4.1111,4.11953,7510000.0
2009-08-13 14:50:00,4.12468,4.12468,4.11109,4.12217,7880000.0
2009-08-13 14:51:00,4.1226,4.1268,4.11914,4.1268,8640000.0
2009-08-13 14:52:00,4.122,4.12555,4.11642,4.12013,6000000.0
2009-08-13 14:53:00,4.1262,4.12657,4.12055,4.1261,8250000.0
2009-08-13 14:54:00,4.12548,4.12752,4.11942,4.12535,9390000.0
2009-08-13 14:55:00,4.12395,4.12672,4.11584,4.12555,8260000.0
2009-08-13 14:56:00,4.12604,4.12604,4.11887,4.12422,6010000.0
2009-08-13 14:57:00,4.1196,4.12431,4.11412,4.12431,6380000.0
2009-08-13 14:58:00,4.12415,4.12461,4.11823,4.11942,5260000.0
2009-08-13 14:59:00,4.12163,4.12498,4.11358,4.11937,11630000.0
2009-08-13 15:00:00,4.12548,4.12587,4.12031,4.12155,7130000.0
2009-08-13 15:01:00,4.12265,4.12618,4.11754,4.12062,6010000.0
2009-08-13 15:02:00,4.11598,4.12635,4.11598,4.1252,5650000.0
2009-08-13 15:03:00,4.12199,4.12321,4.1175,4.12198,13880000.0
2009-08-13 15:04:00,4.11805,4.12259,4.11401,4.11915,6380000.0
2009-08-13 15:05:00,4.12363,4.12593,4.11936,4.1224,7880000.0
2009-08-13 15:06:00,4.12243,4.12312,4.11786,4.12312,6380000.0
2009-08-13 15:07:00,4.12288,4.12474,4.10933,4.11747,5260000.0
2009-08-13 15:08:00,4.11702,4.11943,4.10789,4.10789,9010000.0
2009-08-13 15:09:00,4.11434,4.11916,4.10893,4.11377,7880000.0
2009-08-13 15:10:00,4.1165,4.12007,4.11003,4.11979,8260000.0
2009-08-13 15:11:00,4.11372,4.11806,4.10753,4.11329,9760000.0
2009-08-13 15:12:00,4.11356,4.1192,4.11227,4.11705,5270000.0
2009-08-13 15:13:00,4.1146,4.11983,4.11005,4.11005,6010000.0
2009-08-13 15:14:00,4.11995,4.11995,4.10835,4.11082,4890000.0
2009-08-13 15:15:00,4.11942,4.11986,4.11468,4.11908,6380000.0
2009-08-13 15:16:00,4.11812,4.11964,4.11363,4.11929,8260000.0
2009-08-13 15:17:00,4.12116,4.12172,4.11412,4.12172,5630000.0
2009-08-13 15:18:00,4.11612,4.12272,4.11612,4.12091,7140000.0
2009-08-13 15:19:00,4.12031,4.12062,4.1084,4.11214,7150000.0
2009-08-13 15:20:00,4.12084,4.12516,4.11769,4.12196,5630000.0
2009-08-13 15:21:00,4.12127,4.12741,4.12127,4.12245,6760000.0
2009-08-13 15:22:00,4.11731,4.12741,4.11731,4.12741,7140000.0
2009-08-13 15:23:00,4.12654,4.12904,4.11581,4.12745,7130000.0
2009-08-13 15:24:00,4.12473,4.12911,4.11876,4.12372,6760000.0
2009-08-13 15:25:00,4.12027,4.12976,4.12027,4.12419,6000000.0
2009-08-13 15:26:00,4.12804,4.12918,4.12335,4.1254,8630000.0
2009-08-13 15:27:00,4.12933,4.13393,4.12555,4.12903,12400000.0
2009-08-13 15:28:00,4.12967,4.13384,4.1261,4.1292,7890000.0
2009-08-13 15:29:00,4.13134,4.13135,4.12104,4.12746,11260000.0
2009-08-13 15:30:00,4.12857,4.13376,4.12726,4.13292,7130000.0
2009-08-13 15:31:00,4.13149,4.13499,4.12548,4.13499,8250000.0
2009-08-13 15:32:00,4.13237,4.13458,4.12196,4.12987,7130000.0
2009-08-13 15:33:00,4.12586,4.13694,4.12495,4.13596,10510000.0
2009-08-13 15:34:00,4.13205,4.13602,4.12626,4.13291,6760000.0
2009-08-13 15:35:00,4.13224,4.13386,4.12358,4.13105,7130000.0
2009-08-13 15:36:00,4.13344,4.13471,4.12323,4.12987,6000000.0
2009-08-13 15:37:00,4.13453,4.13454,4.12445,4.13454,6000000.0
2009-08-13 15:38:00,4.13354,4.14042,4.12917,4.13226,7880000.0
2009-08-13 15:39:00,4.12971,4.13564,4.12492,4.13223,7880000.0
2009-08-13 15:40:00,4.12657,4.13672,4.12466,4.12593,5260000.0
2009-08-13 15:41:00,4.12818,4.13531,4.12411,4.13531,8250000.0
2009-08-13 15:42:00,4.13561,4.13778,4.13213,4.13213,5640000.0
2009-08-13 15:43:00,4.13652,4.13815,4.1319,4.13442,8260000.0
2009-08-13 15:44:00,4.13706,4.1385,4.13085,4.13176,4880000.0
2009-08-13 15:45:00,4.13799,4.13983,4.13116,4.13116,5260000.0
2009-08-13 15:46:00,4.13484,4.13484,4.12463,4.13123,7130000.0
2009-08-13 15:47:00,4.13252,4.1361,4.12997,4.13211,6010000.0
2009-08-13 15:48:00,4.13721,4.13834,4.12818,4.13791,10510000.0
2009-08-13 15:49:00,4.13653,4.13773,4.12452,4.13717,10890000.0
2009-08-13 15:50:00,4.13743,4.13861,4.13256,4.1381,5250000.0
2009-08-13 15:51:00,4.13793,4.14072,4.13182,4.13668,6390000.0
2009-08-13 15:52:00,4.13182,4.13921,4.12962,4.13921,4880000.0
2009-08-13 15:53:00,4.13044,4.14125,4.13044,4.14089,8260000.0
2009-08-13 15:54:00,4.14106,4.14384,4.13306,4.14352,5630000.0
2009-08-13 15:55:00,4.14199,4.14411,4.13416,4.1417,6750000.0
2009-08-13 15:56:00,4.14179,4.14457,4.13804,4.14457,6380000.0
2009-08-13 15:57:00,4.14141,4.14505,4.13789,4.1395,4140000.0
2009-08-13 15:58:00,4.13806,4.14635,4.13806,4.13935,4510000.0
2009-08-13 15:59:00,4.14073,4.14245,4.13705,4.14216,7130000.0
2009-08-13 16:00:00,4.14417,4.14491,4.13595,4.13639,5260000.0
2009-08-13 16:01:00,4.13985,4.13993,4.13034,4.13948,7880000.0
2009-08-13 16:02:00,4.1369,4.14275,4.1317,4.13544,9760000.0
2009-08-13 16:03:00,4.13389,4.1368,4.13304,4.13618,4880000.0
2009-08-13 16:04:00,4.13025,4.13714,4.12485,4.13701,9390000.0
2009-08-13 16:05:00,4.13154,4.13698,4.13144,4.13678,6760000.0
2009-08-13 16:06:00,4.13326,4.13326,4.12725,4.12747,9000000.0
2009-08-13 16:07:00,4.13134,4.13322,4.12782,4.13045,6380000.0
2009-08-13 16:08:00,4.12979,4.13171,4.12146,4.13076,7880000.0
2009-08-13 16:09:00,4.13114,4.13286,4.12559,4.12962,6750000.0
2009-08-13 16:10:00,4.13168,4.13299,4.12219,4.12734,5640000.0
2009-08-13 16:11:00,4.13165,4.13165,4.12361,4.12986,5250000.0
2009-08-13 16:12:00,4.12942,4.13102,4.1272,4.13102,6760000.0
2009-08-13 16:13:00,4.12438,4.13067,4.11991,4.12057,11650000.0
2009-08-13 16:14:00,4.12616,4.12991,4.12297,4.1278,8270000.0
2009-08-13 16:15:00,4.13057,4.13088,4.119,4.12983,6010000.0
2009-08-13 16:16:00,4.124,4.12989,4.11811,4.12863,7880000.0
2009-08-13 16:17:00,4.12781,4.12926,4.12204,4.12926,5250000.0
2009-08-13 16:18:00,4.12922,4.12978,4.12061,4.1289,8260000.0
2009-08-13 16:19:00,4.12885,4.13127,4.12325,4.12709,5630000.0
2009-08-13 16:20:00,4.12327,4.12982,4.12129,4.12929,8250000.0
2009-08-13 16:21:00,4.1304,4.1304,4.12026,4.12609,8630000.0
2009-08-13 16:22:00,4.12824,4.1283,4.11817,4.12637,7140000.0
2009-08-13 16:23:00,4.12913,4.13152,4.12052,4.12405,9380000.0
2009-08-13 16:24:00,4.11975,4.12927,4.11975,4.12352,11260000.0
2009-08-13 16:25:00,4.12076,4.12489,4.11526,4.12194,7500000.0
2009-08-13 16:26:00,4.11714,4.12789,4.11685,4.12619,10500000.0
2009-08-13 16:27:00,4.12585,4.12683,4.12009,4.12411,6010000.0
2009-08-13 16:28:00,4.12504,4.12896,4.12245,4.12473,6770000.0
2009-08-13 16:29:00,4.12186,4.12939,4.12186,4.125,6010000.0
2009-08-13 16:30:00,4.12585,4.13127,4.1238,4.13096,7500000.0
2009-08-13 16:31:00,4.12914,4.13031,4.12574,4.12574,6760000.0
2009-08-13 16:32:00,4.12947,4.12947,4.12719,4.12784,5250000.0
2009-08-13 16:33:00,4.1305,4.1305,4.12152,4.13007,5630000.0
2009-08-13 16:34:00,4.12461,4.12791,4.12461,4.1278,3010000.0
2009-08-13 16:35:00,4.12436,4.12928,4.12153,4.12822,11630000.0
2009-08-13 16:36:00,4.12035,4.13125,4.12035,4.13048,5630000.0
2009-08-13 16:37:00,4.12795,4.13233,4.12795,4.12996,8260000.0
2009-08-13 16:38:00,4.12413,4.12954,4.12035,4.12954,8260000.0
2009-08-13 16:39:00,4.12642,4.13199,4.11892,4.12983,7130000.0
2009-08-13 16:40:00,4.13093,4.13093,4.12237,4.12818,6000000.0
2009-08-13 16:41:00,4.12089,4.12697,4.12062,4.12096,7500000.0
2009-08-13 16:42:00,4.12635,4.12711,4.12041,4.12217,6010000.0
2009-08-13 16:43:00,4.1267,4.12723,4.12063,4.12618,6760000.0
2009-08-13 16:44:00,4.11909,4.12627,4.11909,4.12268,7880000.0
2009-08-13 16:45:00,4.12441,4.12441,4.11389,4.11692,6380000.0
2009-08-13 16:46:00,4.12214,4.12262,4.11638,4.11768,7500000.0
2009-08-13 16:47:00,4.12024,4.12468,4.11823,4.12468,4890000.0
2009-08-13 16:48:00,4.12234,4.13174,4.11951,4.12965,5640000.0
2009-08-13 16:49:00,4.12455,4.13053,4.12436,4.12636,7510000.0
2009-08-13 16:50:00,4.12482,4.12852,4.11794,4.11794,4880000.0
2009-08-13 16:51:00,4.12881,4.13199,4.12134,4.13199,8270000.0
2009-08-13 16:52:00,4.12436,4.13249,4.12236,4.1281,5260000.0
2009-08-13 16:53:00,4.12735,4.1287,4.12007,4.12358,8270000.0
2009-08-13 16:54:00,4.1258,4.12918,4.11863,4.11863,5630000.0
2009-08-13 16:55:00,4.1278,4.12842,4.12175,4.12175,10890000.0
2009-08-13 16:56:00,4.11504,4.12929,4.11504,4.12887,9380000.0
2009-08-13 16:57:00,4.12801,4.1297,4.12562,4.12853,4880000.0
2009-08-13 16:58:00,4.12767,4.12836,4.11696,4.12369,6380000.0
2009-08-13 16:59:00,4.12351,4.12771,4.12105,4.126,7140000.0
2009-08-13 17:00:00,4.12355,4.12552,4.11421,4.12508,5630000.0
2009-08-13 17:01:00,4.12275,4.12662,4.12275,4.1247,4880000.0
2009-08-13 17:02:00,4.12621,4.12621,4.11738,4.12604,4140000.0
2009-08-13 17:03:00,4.12702,4.12823,4.12062,4.12474,9000000.0
2009-08-13 17:04:00,4.12673,4.12775,4.11911,4.12693,6380000.0
2009-08-13 17:05:00,4.12652,4.12691,4.12201,4.12361,6380000.0
2009-08-13 17:06:00,4.12554,4.12774,4.11938,4.11938,5630000.0
2009-08-13 17:07:00,4.12446,4.12584,4.12121,4.1239,7880000.0
2009-08-13 17:08:00,4.12317,4.12644,4.11886,4.12279,4130000.0
2009-08-13 17:09:00,4.12445,4.12647,4.11677,4.12086,6750000.0
2009-08-13 17:10:00,4.12569,4.12569,4.11983,4.12108,7500000.0
2009-08-13 17:11:00,4.12252,4.12882,4.12166,4.12624,8250000.0
2009-08-13 17:12:00,4.12613,4.13076,4.11964,4.12858,8630000.0
2009-08-13 17:13:00,4.12776,4.13015,4.11883,4.126,7130000.0
2009-08-13 17:14:00,4.12591,4.12937,4.12329,4.12329,5630000.0
2009-08-13 17:15:00,4.1254,4.1292,4.12193,4.12843,9010000.0
2009-08-13 17:16:00,4.12553,4.12878,4.12506,4.12546,4880000.0
2009-08-13 17:17:00,4.12176,4.12915,4.11838,4.12681,6380000.0
2009-08-13 17:18:00,4.12419,4.1263,4.11461,4.12466,9000000.0
2009-08-13 17:19:00,4.12553,4.12715,4.12158,4.12348,5640000.0
2009-08-13 17:20:00,4.12951,4.12974,4.1229,4.12322,6760000.0
2009-08-13 17:21:00,4.12731,4.12898,4.12152,4.12152,6770000.0
2009-08-13 17:22:00,4.1274,4.13146,4.12661,4.12985,9000000.0
2009-08-13 17:23:00,4.12668,4.13112,4.12443,4.12612,6750000.0
2009-08-13 17:24:00,4.13005,4.13396,4.124,4.13016,8260000.0
2009-08-13 17:25:00,4.12882,4.13358,4.12648,4.12788,5640000.0
2009-08-13 17:26:00,4.12807,4.13057,4.12337,4.12939,7520000.0
2009-08-13 17:27:00,4.12098,4.13053,4.12073,4.12567,10880000.0
2009-08-13 17:28:00,4.12941,4.12989,4.12388,4.12819,9750000.0
2009-08-13 17:29:00,4.12041,4.13297,4.12041,4.12542,10500000.0
2009-08-13 17:30:00,4.13177,4.1334,4.12399,4.13,7880000.0
2009-08-13 17:31:00,4.1285,4.13129,4.12412,4.1298,10130000.0
2009-08-13 17:32:00,4.12142,4.13149,4.12142,4.12182,5630000.0
2009-08-13 17:33:00,4.12951,4.1312,4.12601,4.13115,6000000.0
2009-08-13 17:34:00,4.12436,4.1369,4.12436,4.13255,6010000.0
2009-08-13 17:35:00,4.13139,4.13306,4.12773,4.13166,6760000.0
2009-08-13 17:36:00,4.13125,4.13125,4.12181,4.13104,5630000.0
2009-08-13 17:37:00,4.12673,4.13262,4.12673,4.1301,6750000.0
2009-08-13 17:38:00,4.1218,4.13147,4.1218,4.12273,8640000.0
2009-08-13 17:39:00,4.12644,4.13157,4.12529,4.13106,6380000.0
2009-08-13 17:40:00,4.12536,4.13739,4.12308,4.13226,8250000.0
2009-08-13 17:41:00,4.13095,4.13388,4.12986,4.13147,7510000.0
2009-08-13 17:42:00,4.13158,4.13208,4.12786,4.13061,4880000.0
2009-08-13 17:43:00,4.12073,4.13213,4.12073,4.12247,10130000.0
2009-08-13 17:44:00,4.13278,4.13369,4.1252,4.12764,6020000.0
2009-08-13 17:45:00,4.12763,4.13226,4.12224,4.12736,9770000.0
2009-08-13 17:46:00,4.13127,4.1348,4.12274,4.12274,7900000.0
2009-08-13 17:47:00,4.12634,4.13118,4.12186,4.12536,6380000.0
2009-08-13 17:48:00,4.12973,4.12973,4.11596,4.12625,4880000.0
2009-08-13 17:49:00,4.13007,4.13318,4.12658,4.12667,9750000.0
2009-08-13 17:50:00,4.12797,4.13219,4.12789,4.12789,5640000.0
2009-08-13 17:51:00,4.12911,4.12911,4.12344,4.1256,6000000.0
2009-08-13 17:52:00,4.12923,4.12923,4.12043,4.12774,6010000.0
2009-08-13 17:53:00,4.12971,4.13607,4.12435,4.1316,9390000.0
2009-08-13 17:54:00,4.12517,4.13135,4.12517,4.12993,6390000.0
2009-08-13 17:55:00,4.12741,4.13297,4.12099,4.12886,7140000.0
2009-08-13 17:56:00,4.13024,4.13024,4.12028,4.12473,4880000.0
2009-08-13 17:57:00,4.12997,4.13055,4.11885,4.11885,10140000.0
2009-08-13 17:58:00,4.12461,4.13017,4.11969,4.12438,12760000.0
2009-08-13 17:59:00,4.12623,4.13271,4.12196,4.12499,9010000.0
2009-08-13 18:00:00,4.12514,4.13101,4.12059,4.13101,9750000.0
2009-08-13 18:01:00,4.12884,4.13257,4.12023,4.12023,5250000.0
2009-08-13 18:02:00,4.13041,4.13131,4.12049,4.13004,5640000.0
2009-08-13 18:03:00,4.12829,4.12829,4.11833,4.12616,7130000.0
2009-08-13 18:04:00,4.12326,4.127,4.11952,4.11953,4880000.0
2009-08-13 18:05:00,4.12922,4.12973,4.12486,4.12486,5260000.0
2009-08-13 18:06:00,4.1282,4.12972,4.1201,4.1273,11250000.0
2009-08-13 18:07:00,4.12898,4.13169,4.12083,4.12083,9020000.0
2009-08-13 18:08:00,4.12774,4.13029,4.12389,4.12807,3770000.0
2009-08-13 18:09:00,4.12615,4.13283,4.12347,4.12566,10880000.0
2009-08-13 18:10:00,4.12879,4.12966,4.11788,4.12851,6010000.0
2009-08-13 18:11:00,4.12534,4.12985,4.11881,4.12351,6760000.0
2009-08-13 18:12:00,4.11741,4.1259,4.11741,4.12005,5630000.0
2009-08-13 18:13:00,4.12559,4.12564,4.11919,4.12564,4880000.0
2009-08-13 18:14:00,4.12395,4.12395,4.11768,4.12324,5260000.0
2009-08-13 18:15:00,4.12212,4.1271,4.1182,4.12047,6750000.0
2009-08-13 18:16:00,4.11923,4.12456,4.11829,4.11829,5270000.0
2009-08-13 18:17:00,4.11762,4.12342,4.11323,4.12242,9010000.0
2009-08-13 18:18:00,4.12254,4.12531,4.11516,4.12226,5270000.0
2009-08-13 18:19:00,4.12093,4.124,4.11167,4.12165,8260000.0
2009-08-13 18:20:00,4.12319,4.12489,4.11824,4.12023,6750000.0
2009-08-13 18:21:00,4.12136,4.12285,4.11657,4.11748,4510000.0
2009-08-13 18:22:00,4.11508,4.12273,4.11508,4.12236,7130000.0
2009-08-13 18:23:00,4.12216,4.12353,4.11655,4.11898,7890000.0
2009-08-13 18:24:00,4.11517,4.12223,4.11165,4.11515,7500000.0
2009-08-13 18:25:00,4.12078,4.12148,4.11212,4.11999,7880000.0
2009-08-13 18:26:00,4.12214,4.12214,4.11689,4.11689,4880000.0
2009-08-13 18:27:00,4.11831,4.12319,4.11289,4.11882,8260000.0
2009-08-13 18:28:00,4.11629,4.12223,4.11159,4.11611,6020000.0
2009-08-13 18:29:00,4.12236,4.12524,4.11309,4.11708,9000000.0
2009-08-13 18:30:00,4.12448,4.12485,4.1181,4.1181,6750000.0
2009-08-13 18:31:00,4.11826,4.12315,4.1136,4.12153,7510000.0
2009-08-13 18:32:00,4.12356,4.12495,4.11524,4.11524,6760000.0
2009-08-13 18:33:00,4.12109,4.1248,4.1145,4.12167,12010000.0
2009-08-13 18:34:00,4.1178,4.12439,4.11717,4.11853,7910000.0
2009-08-13 18:35:00,4.12314,4.12356,4.11799,4.11799,5630000.0
2009-08-13 18:36:00,4.11996,4.1214,4.11087,4.11978,8630000.0
2009-08-13 18:37:00,4.11389,4.12224,4.11389,4.12115,8630000.0
2009-08-13 18:38:00,4.12317,4.1243,4.11624,4.12149,4880000.0
2009-08-13 18:39:00,4.11186,4.12423,4.11023,4.12215,8630000.0
2009-08-13 18:40:00,4.12309,4.12318,4.11122,4.11697,10510000.0
2009-08-13 18:41:00,4.11552,4.12672,4.11552,4.12274,7890000.0
2009-08-13 18:42:00,4.12246,4.12531,4.11432,4.12191,9020000.0
2009-08-13 18:43:00,4.12144,4.12554,4.11386,4.1223,14260000.0
2009-08-13 18:44:00,4.12333,4.12437,4.11557,4.11966,8270000.0
2009-08-13 18:45:00,4.123,4.12345,4.1131,4.12204,6010000.0
2009-08-13 18:46:00,4.12396,4.12396,4.11567,4.12079,4880000.0
2009-08-13 18:47:00,4.12283,4.12349,4.11732,4.12076,6750000.0
2009-08-13 18:48:00,4.12192,4.12358,4.11399,4.11399,4510000.0
2009-08-13 18:49:00,4.11704,4.12265,4.11276,4.12011,8260000.0
2009-08-13 18:50:00,4.12207,4.12322,4.11642,4.11967,7880000.0
2009-08-13 18:51:00,4.12225,4.12318,4.11684,4.11977,9380000.0
2009-08-13 18:52:00,4.11208,4.12434,4.11208,4.1222,7130000.0
2009-08-13 18:53:00,4.11591,4.12527,4.11466,4.12258,8250000.0
2009-08-13 18:54:00,4.12101,4.12384,4.11665,4.1219,7890000.0
2009-08-13 18:55:00,4.12337,4.12603,4.11471,4.12291,7510000.0
2009-08-13 18:56:00,4.12185,4.12185,4.111,4.12002,9010000.0
2009-08-13 18:57:00,4.12286,4.12527,4.11435,4.12199,6000000.0
2009-08-13 18:58:00,4.12134,4.12265,4.1134,4.12242,6750000.0
2009-08-13 18:59:00,4.12289,4.12314,4.11216,4.12021,6380000.0
2009-08-13 19:00:00,4.12249,4.12249,4.11149,4.11607,5270000.0
2009-08-13 19:01:00,4.12083,4.1227,4.11196,4.1227,5260000.0
2009-08-13 19:02:00,4.11289,4.12549,4.11289,4.12549,5630000.0
2009-08-13 19:03:00,4.12228,4.12228,4.11476,4.12111,4880000.0
2009-08-13 19:04:00,4.11884,4.1244,4.11382,4.12365,6380000.0
2009-08-13 19:05:00,4.1229,4.12343,4.11411,4.12191,8260000.0
2009-08-13 19:06:00,4.11683,4.12135,4.11139,4.12135,10510000.0
2009-08-13 19:07:00,4.12165,4.12304,4.1123,4.11626,8640000.0
2009-08-13 19:08:00,4.12539,4.12539,4.11193,4.1222,4130000.0
2009-08-13 19:09:00,4.11573,4.12308,4.1127,4.11724,6380000.0
2009-08-13 19:10:00,4.11922,4.12166,4.11043,4.12166,6010000.0
2009-08-13 19:11:00,4.12165,4.12447,4.11739,4.12258,7510000.0
2009-08-13 19:12:00,4.12098,4.12343,4.11941,4.11941,5260000.0
2009-08-13 19:13:00,4.12028,4.1251,4.11207,4.11207,9390000.0
2009-08-13 19:14:00,4.12133,4.12329,4.11875,4.12329,4510000.0
2009-08-13 19:15:00,4.12159,4.1233,4.11528,4.12313,7130000.0
2009-08-13 19:16:00,4.12227,4.12325,4.11554,4.12198,7140000.0
2009-08-13 19:17:00,4.12265,4.12282,4.11806,4.11806,7130000.0
2009-08-13 19:18:00,4.12181,4.12463,4.11866,4.12314,5640000.0
2009-08-13 19:19:00,4.11811,4.12487,4.11448,4.11882,4500000.0
2009-08-13 19:20:00,4.1217,4.12243,4.11235,4.12243,7890000.0
2009-08-13 19:21:00,4.11902,4.12211,4.11501,4.11661,5630000.0
2009-08-13 19:22:00,4.121,4.12359,4.11802,4.12093,8250000.0
2009-08-13 19:23:00,4.12316,4.1239,4.11935,4.12057,7130000.0
2009-08-13 19:24:00,4.11747,4.12148,4.11305,4.12085,6760000.0
2009-08-13 19:25:00,4.11601,4.12299,4.11601,4.11845,10510000.0
2009-08-13 19:26:00,4.12193,4.12317,4.11571,4.11571,8250000.0
2009-08-13 19:27:00,4.11868,4.12549,4.11868,4.12272,8260000.0
2009-08-13 19:28:00,4.1182,4.12409,4.11378,4.12409,10140000.0
2009-08-13 19:29:00,4.12255,4.12255,4.1107,4.11747,5630000.0
2009-08-13 19:30:00,4.11722,4.12097,4.10897,4.118,10130000.0
2009-08-13 19:31:00,4.12281,4.12284,4.11351,4.12284,9750000.0
2009-08-13 19:32:00,4.12172,4.12227,4.11405,4.1161,10500000.0
2009-08-13 19:33:00,4.1093,4.12247,4.1093,4.12103,6380000.0
2009-08-13 19:34:00,4.12086,4.12194,4.11352,4.11754,9750000.0
2009-08-13 19:35:00,4.11685,4.12048,4.11457,4.11812,7500000.0
2009-08-13 19:36:00,4.11393,4.11722,4.10369,4.1171,5260000.0
2009-08-13 19:37:00,4.11273,4.11579,4.10489,4.11078,4880000.0
2009-08-13 19:38:00,4.11189,4.11731,4.11127,4.11571,6010000.0
2009-08-13 19:39:00,4.11225,4.11567,4.10833,4.10913,6390000.0
2009-08-13 19:40:00,4.11439,4.11717,4.10763,4.11606,7890000.0
2009-08-13 19:41:00,4.11517,4.11535,4.10885,4.11412,7880000.0
2009-08-13 19:42:00,4.11409,4.11573,4.11066,4.11444,4510000.0
2009-08-13 19:43:00,4.11407,4.11691,4.10532,4.10532,6750000.0
2009-08-13 19:44:00,4.11466,4.11466,4.10911,4.11448,5630000.0
2009-08-13 19:45:00,4.11102,4.11513,4.10814,4.11384,11270000.0
2009-08-13 19:46:00,4.11011,4.11576,4.10633,4.11564,4510000.0
2009-08-13 19:47:00,4.10553,4.11393,4.1019,4.1134,7510000.0
2009-08-13 19:48:00,4.11509,4.11629,4.1069,4.11537,7880000.0
2009-08-13 19:49:00,4.11544,4.11551,4.10643,4.10657,3770000.0
2009-08-13 19:50:00,4.1113,4.11512,4.10603,4.10989,7130000.0
2009-08-13 19:51:00,4.11463,4.11463,4.10565,4.11393,6010000.0
2009-08-13 19:52:00,4.11369,4.11505,4.10995,4.11484,4880000.0
2009-08-13 19:53:00,4.11457,4.11791,4.10729,4.11114,7130000.0
2009-08-13 19:54:00,4.11503,4.11552,4.10432,4.10984,7130000.0
2009-08-13 19:55:00,4.1135,4.11366,4.10982,4.11302,5260000.0
2009-08-13 19:56:00,4.10915,4.11445,4.10474,4.10844,9380000.0
2009-08-13 19:57:00,4.11354,4.11469,4.10484,4.111,4140000.0
2009-08-13 19:58:00,4.10903,4.11474,4.10818,4.11474,8630000.0
2009-08-13 19:59:00,4.11403,4.11764,4.11239,4.11602,9020000.0
2009-08-13 20:00:00,4.10908,4.11535,4.10322,4.11395,6750000.0
2009-08-13 20:01:00,4.11046,4.11427,4.11028,4.11427,4880000.0
2009-08-13 20:02:00,4.1099,4.11637,4.1092,4.11135,7880000.0
2009-08-13 20:03:00,4.11347,4.11446,4.10475,4.10475,7520000.0
2009-08-13 20:04:00,4.11436,4.1173,4.10452,4.11476,8260000.0
2009-08-13 20:05:00,4.11024,4.11588,4.10518,4.10916,8640000.0
2009-08-13 20:06:00,4.11396,4.11409,4.10368,4.10984,9000000.0
2009-08-13 20:07:00,4.11134,4.11573,4.10603,4.11447,7510000.0
2009-08-13 20:08:00,4.11322,4.11397,4.10346,4.10346,5630000.0
2009-08-13 20:09:00,4.10831,4.11859,4.10639,4.11756,6010000.0
2009-08-13 20:10:00,4.10928,4.11203,4.10459,4.10809,7130000.0
2009-08-13 20:11:00,4.11297,4.11448,4.10445,4.10844,7890000.0
2009-08-13 20:12:00,4.10827,4.11302,4.10815,4.11248,4510000.0
2009-08-13 20:13:00,4.11638,4.11638,4.1036,4.11456,7130000.0
2009-08-13 20:14:00,4.11586,4.11781,4.10642,4.1176,5630000.0
2009-08-13 20:15:00,4.10726,4.11717,4.10726,4.11157,8260000.0
2009-08-13 20:16:00,4.11496,4.11664,4.11169,4.11638,6760000.0
2009-08-13 20:17:00,4.11849,4.11849,4.10783,4.10783,7140000.0
2009-08-13 20:18:00,4.11203,4.11949,4.1104,4.11767,6000000.0
2009-08-13 20:19:00,4.11291,4.11813,4.11138,4.11639,6760000.0
2009-08-13 20:20:00,4.11876,4.12063,4.11301,4.11721,9770000.0
2009-08-13 20:21:00,4.11673,4.11835,4.11345,4.11501,8630000.0
2009-08-13 20:22:00,4.11484,4.11657,4.10764,4.10764,5260000.0
2009-08-13 20:23:00,4.11272,4.11672,4.10536,4.11038,7500000.0
2009-08-13 20:24:00,4.11652,4.11652,4.10859,4.11379,6390000.0
2009-08-13 20:25:00,4.11628,4.12112,4.10827,4.10827,8250000.0
2009-08-13 20:26:00,4.11742,4.11782,4.10514,4.11332,7500000.0
2009-08-13 20:27:00,4.11765,4.11857,4.1128,4.11745,7510000.0
2009-08-13 20:28:00,4.11633,4.11633,4.10648,4.11514,9390000.0
2009-08-13 20:29:00,4.11636,4.11884,4.11122,4.11123,11270000.0
2009-08-13 20:30:00,4.11272,4.11678,4.11017,4.11678,6010000.0
2009-08-13 20:31:00,4.11525,4.11525,4.10492,4.11058,6010000.0
2009-08-13 20:32:00,4.11536,4.11884,4.10923,4.11141,7500000.0
2009-08-13 20:33:00,4.11257,4.1148,4.10309,4.1148,8630000.0
2009-08-13 20:34:00,4.11528,4.11643,4.10933,4.11411,6010000.0
2009-08-13 20:35:00,4.11352,4.11595,4.10867,4.11573,9760000.0
2009-08-13 20:36:00,4.11552,4.11806,4.10691,4.11318,10500000.0
2009-08-13 20:37:00,4.11633,4.1179,4.1106,4.11617,5260000.0
2009-08-13 20:38:00,4.11458,4.11744,4.10579,4.11249,10130000.0
2009-08-13 20:39:00,4.11091,4.11595,4.10641,4.11446,5630000.0
2009-08-13 20:40:00,4.11401,4.11893,4.11019,4.11796,6380000.0
2009-08-13 20:41:00,4.11748,4.1176,4.11338,4.11595,9380000.0
2009-08-13 20:42:00,4.11688,4.11692,4.10775,4.11119,8260000.0
2009-08-13 20:43:00,4.11173,4.11538,4.11097,4.11538,7500000.0
2009-08-13 20:44:00,4.11126,4.11683,4.11049,4.11615,8250000.0
2009-08-13 20:45:00,4.11658,4.11658,4.1098,4.11558,4510000.0
2009-08-13 20:46:00,4.11432,4.11596,4.11043,4.11113,8260000.0
2009-08-13 20:47:00,4.11724,4.11844,4.10651,4.10651,5270000.0
2009-08-13 20:48:00,4.11327,4.11817,4.11173,4.11706,7880000.0
2009-08-13 20:49:00,4.1135,4.11705,4.10574,4.11499,9750000.0
2009-08-13 20:50:00,4.107,4.11778,4.107,4.11127,9000000.0
2009-08-13 20:51:00,4.1168,4.11911,4.10856,4.11537,6380000.0
2009-08-13 20:52:00,4.11164,4.12085,4.11164,4.11209,10140000.0
2009-08-13 20:53:00,4.11603,4.11704,4.10669,4.10669,7130000.0
2009-08-13 20:54:00,4.11063,4.11513,4.10695,4.10894,8640000.0
2009-08-13 20:55:00,4.11187,4.11479,4.11096,4.11414,4510000.0
2009-08-13 20:56:00,4.11529,4.11734,4.10766,4.11486,12750000.0
2009-08-13 20:57:00,4.11435,4.1158,4.11053,4.11396,6380000.0
2009-08-13 20:58:00,4.11182,4.11668,4.1103,4.11543,6760000.0
2009-08-13 20:59:00,4.11267,4.11713,4.11237,4.11237,6750000.0
2009-08-13 21:00:00,4.11126,4.11692,4.11054,4.11578,7510000.0
2009-08-13 21:01:00,4.11749,4.11749,4.1105,4.11499,7500000.0
2009-08-13 21:02:00,4.11607,4.11616,4.11093,4.11616,6380000.0
2009-08-13 21:03:00,4.11026,4.11697,4.10612,4.11179,5640000.0
2009-08-13 21:04:00,4.11549,4.11559,4.10486,4.10624,8260000.0
2009-08-13 21:05:00,4.11623,4.11737,4.11081,4.11081,9390000.0
2009-08-13 21:06:00,4.11502,4.11822,4.11314,4.11718,5630000.0
2009-08-13 21:07:00,4.11421,4.117,4.10686,4.10686,6010000.0
2009-08-13 21:08:00,4.11519,4.11693,4.1131,4.1131,9750000.0
2009-08-13 21:09:00,4.11121,4.11648,4.11006,4.11217,6760000.0
2009-08-13 21:10:00,4.11288,4.11847,4.10836,4.11354,6760000.0
2009-08-13 21:11:00,4.11572,4.11667,4.11036,4.11597,4510000.0
2009-08-13 21:12:00,4.11827,4.11918,4.10906,4.11797,8260000.0
2009-08-13 21:13:00,4.11622,4.11874,4.11591,4.11759,4880000.0
2009-08-13 21:14:00,4.1177,4.1177,4.11141,4.11506,5250000.0
2009-08-13 21:15:00,4.11104,4.11723,4.11104,4.1164,5630000.0
2009-08-13 21:16:00,4.11555,4.11727,4.10693,4.11504,6750000.0
2009-08-13 21:17:00,4.10795,4.12041,4.10795,4.11725,5640000.0
2009-08-13 21:18:00,4.10683,4.11624,4.10683,4.11557,9760000.0
2009-08-13 21:19:00,4.11232,4.11653,4.11118,4.11118,5630000.0
2009-08-13 21:20:00,4.11278,4.11814,4.11261,4.11708,5260000.0
2009-08-13 21:21:00,4.11577,4.11592,4.10606,4.11585,7500000.0
2009-08-13 21:22:00,4.11482,4.11757,4.1128,4.11685,8250000.0
2009-08-13 21:23:00,4.1157,4.11588,4.10751,4.10963,5640000.0
2009-08-13 21:24:00,4.11495,4.1178,4.10565,4.11091,6770000.0
2009-08-13 21:25:00,4.10636,4.11629,4.10636,4.1149,6000000.0
2009-08-13 21:26:00,4.11436,4.11728,4.11296,4.11692,6010000.0
2009-08-13 21:27:00,4.11445,4.1155,4.10584,4.10584,5260000.0
2009-08-13 21:28:00,4.11106,4.11744,4.11017,4.11017,7510000.0
2009-08-13 21:29:00,4.11487,4.11677,4.11032,4.11499,7880000.0
2009-08-13 21:30:00,4.11614,4.11677,4.10673,4.11021,10510000.0
2009-08-13 21:31:00,4.11056,4.11932,4.10765,4.11643,8270000.0
2009-08-13 21:32:00,4.10612,4.11541,4.10612,4.11484,5250000.0
2009-08-13 21:33:00,4.11521,4.11746,4.10649,4.11551,7510000.0
2009-08-13 21:34:00,4.11635,4.11894,4.11164,4.11529,4140000.0
2009-08-13 21:35:00,4.11551,4.117,4.11113,4.11655,6010000.0
2009-08-13 21:36:00,4.11502,4.11668,4.11118,4.1119,8630000.0
2009-08-13 21:37:00,4.11551,4.1196,4.10982,4.11391,8630000.0
2009-08-13 21:38:00,4.11401,4.11786,4.11061,4.11519,6380000.0
2009-08-13 21:39:00,4.11043,4.11541,4.10438,4.10977,7510000.0
2009-08-13 21:40:00,4.11199,4.11677,4.11143,4.11516,5250000.0
2009-08-13 21:41:00,4.11251,4.11593,4.11085,4.11129,9760000.0
2009-08-13 21:42:00,4.11103,4.11646,4.10681,4.10681,6010000.0
2009-08-13 21:43:00,4.11605,4.11832,4.11156,4.11636,5640000.0
2009-08-13 21:44:00,4.11131,4.11948,4.11114,4.11374,6390000.0
2009-08-13 21:45:00,4.11099,4.11894,4.10824,4.11353,5260000.0
2009-08-13 21:46:00,4.11117,4.11683,4.10632,4.11443,10510000.0
2009-08-13 21:47:00,4.11695,4.11784,4.10901,4.10901,4900000.0
2009-08-13 21:48:00,4.11271,4.11486,4.10757,4.1077,5260000.0
2009-08-13 21:49:00,4.11025,4.11714,4.11025,4.11521,6010000.0
2009-08-13 21:50:00,4.11713,4.1186,4.11246,4.11517,6010000.0
2009-08-13 21:51:00,4.11617,4.11617,4.10648,4.10648,6380000.0
2009-08-13 21:52:00,4.11655,4.11819,4.11124,4.11612,7130000.0
2009-08-13 21:53:00,4.11636,4.11675,4.10958,4.10958,6010000.0
2009-08-13 21:54:00,4.11128,4.11666,4.10687,4.10719,7500000.0
2009-08-13 21:55:00,4.11578,4.11578,4.10991,4.1146,11630000.0
2009-08-13 21:56:00,4.11927,4.11927,4.10786,4.11628,6380000.0
2009-08-13 21:57:00,4.11312,4.11944,4.11185,4.1178,5630000.0
2009-08-13 21:58:00,4.10815,4.11865,4.10815,4.11823,6760000.0
2009-08-13 21:59:00,4.11805,4.11805,4.10758,4.11756,11640000.0
2009-08-13 22:00:00,4.11973,4.11973,4.11519,4.1178,8630000.0
2009-08-13 22:01:00,4.11403,4.11827,4.11238,4.11753,6010000.0
2009-08-13 22:02:00,4.11858,4.11973,4.11352,4.11691,6750000.0
2009-08-13 22:03:00,4.1196,4.12034,4.10918,4.11868,4510000.0
2009-08-13 22:04:00,4.11816,4.11878,4.11658,4.11843,9000000.0
2009-08-13 22:05:00,4.11863,4.1217,4.11118,4.11966,6750000.0
2009-08-13 22:06:00,4.11784,4.11922,4.11182,4.11766,6000000.0
2009-08-13 22:07:00,4.11299,4.1182,4.11248,4.11342,7510000.0
2009-08-13 22:08:00,4.1182,4.12041,4.11005,4.11005,8260000.0
2009-08-13 22:09:00,4.11401,4.11761,4.10991,4.11644,9380000.0
2009-08-13 22:10:00,4.11938,4.12086,4.11308,4.11938,5260000.0
2009-08-13 22:11:00,4.11633,4.11855,4.11369,4.11518,5250000.0
2009-08-13 22:12:00,4.11294,4.12028,4.11294,4.11808,5640000.0
2009-08-13 22:13:00,4.1176,4.1213,4.11311,4.1213,4500000.0
2009-08-13 22:14:00,4.11443,4.12094,4.11125,4.11927,4510000.0
2009-08-13 22:15:00,4.11996,4.11996,4.1155,4.11936,4500000.0
2009-08-13 22:17:00,4.11592,4.12378,4.11167,4.12073,7880000.0
2009-08-13 22:18:00,4.11404,4.11784,4.10636,4.11538,8270000.0
2009-08-13 22:19:00,4.11248,4.11901,4.10699,4.10782,10510000.0
2009-08-13 22:20:00,4.11529,4.12519,4.10913,4.11256,16890000.0
2009-08-13 22:21:00,4.11611,4.11979,4.10829,4.11373,9780000.0
2009-08-13 22:22:00,4.11856,4.12164,4.11034,4.11386,13510000.0
2009-08-13 22:23:00,4.11724,4.11972,4.10996,4.11871,11660000.0
2009-08-13 22:24:00,4.12006,4.12112,4.11031,4.1206,9760000.0
2009-08-13 22:25:00,4.11186,4.12563,4.11186,4.12031,7510000.0
2009-08-13 22:26:00,4.12259,4.12259,4.11223,4.11928,15390000.0
2009-08-13 22:27:00,4.11856,4.12062,4.1146,4.11654,6390000.0
2009-08-13 22:28:00,4.11932,4.12185,4.1116,4.1203,8640000.0
2009-08-13 22:29:00,4.11559,4.11629,4.10926,4.11601,5630000.0
2009-08-13 22:30:00,4.10973,4.12236,4.10973,4.11756,5640000.0
2009-08-13 22:31:00,4.11505,4.11798,4.11141,4.11347,6380000.0
2009-08-13 22:32:00,4.11259,4.11998,4.1097,4.11222,9010000.0
2009-08-13 22:33:00,4.11169,4.11916,4.11037,4.11049,12020000.0
2009-08-13 22:34:00,4.11649,4.11649,4.1061,4.1136,9030000.0
2009-08-13 22:35:00,4.11846,4.12037,4.10968,4.1108,11270000.0
2009-08-13 22:36:00,4.11528,4.11859,4.10732,4.11515,9010000.0
2009-08-13 22:37:00,4.11506,4.1183,4.10808,4.10808,6000000.0
2009-08-13 22:38:00,4.1136,4.11671,4.11335,4.11397,3750000.0
2009-08-13 22:39:00,4.10911,4.11615,4.10911,4.11615,4500000.0
2009-08-13 22:40:00,4.11646,4.11904,4.11043,4.11679,7500000.0
2009-08-13 22:41:00,4.11573,4.11617,4.10978,4.11617,6000000.0
2009-08-13 22:42:00,4.11709,4.11921,4.11077,4.11077,4130000.0
2009-08-13 22:43:00,4.11578,4.11578,4.11019,4.11402,5630000.0
2009-08-13 22:44:00,4.10513,4.1152,4.10513,4.11501,9380000.0
2009-08-13 22:45:00,4.11456,4.11811,4.11399,4.11649,4880000.0
2009-08-13 22:46:00,4.11635,4.11635,4.11113,4.11474,3750000.0
2009-08-13 22:47:00,4.11472,4.1191,4.10787,4.10787,10510000.0
2009-08-13 22:48:00,4.10647,4.11749,4.10647,4.11464,10510000.0
2009-08-13 22:49:00,4.11241,4.11885,4.10597,4.10597,5260000.0
2009-08-13 22:50:00,4.10608,4.1178,4.10608,4.11638,9010000.0
2009-08-13 22:51:00,4.11409,4.1173,4.11409,4.11704,3750000.0
2009-08-13 22:52:00,4.10997,4.11789,4.10493,4.11507,12010000.0
2009-08-13 22:53:00,4.11537,4.11662,4.10998,4.11419,4880000.0
2009-08-13 22:54:00,4.1115,4.11786,4.10894,4.11051,5260000.0
2009-08-13 22:55:00,4.11424,4.11841,4.10786,4.11345,10130000.0
2009-08-13 22:56:00,4.11279,4.11701,4.11209,4.11209,5630000.0
2009-08-13 22:57:00,4.10429,4.11426,4.10429,4.11366,10890000.0
2009-08-13 22:58:00,4.11641,4.11901,4.10576,4.10576,4140000.0
2009-08-13 22:59:00,4.11564,4.11573,4.10678,4.10678,10130000.0
2009-08-13 23:00:00,4.10885,4.11824,4.10885,4.11666,7140000.0
2009-08-13 23:01:00,4.11082,4.11673,4.10689,4.10689,4880000.0
2009-08-13 23:02:00,4.11634,4.11765,4.1074,4.11155,12010000.0
2009-08-13 23:03:00,4.10774,4.11739,4.10471,4.10471,4130000.0
2009-08-13 23:04:00,4.11563,4.11601,4.10561,4.11105,8250000.0
2009-08-13 23:05:00,4.11485,4.11553,4.1086,4.11553,6010000.0
2009-08-13 23:06:00,4.1045,4.11804,4.10017,4.11804,9020000.0
2009-08-13 23:07:00,4.11439,4.11684,4.11028,4.11043,5630000.0
2009-08-13 23:08:00,4.11282,4.12294,4.11282,4.12032,7500000.0
2009-08-13 23:09:00,4.11354,4.11997,4.10959,4.1199,6000000.0
2009-08-13 23:10:00,4.10943,4.12076,4.10943,4.1199,6010000.0
2009-08-13 23:11:00,4.11079,4.12335,4.11079,4.12,7880000.0
2009-08-13 23:12:00,4.11759,4.12159,4.11006,4.11909,5260000.0
2009-08-13 23:13:00,4.12016,4.12016,4.10828,4.11358,11640000.0
2009-08-13 23:14:00,4.11896,4.12254,4.11187,4.116,9760000.0
2009-08-13 23:15:00,4.11458,4.12155,4.1103,4.12007,7890000.0
2009-08-13 23:16:00,4.11853,4.11853,4.11318,4.11318,3000000.0
2009-08-13 23:17:00,4.11964,4.12306,4.11829,4.11987,6010000.0
2009-08-13 23:18:00,4.11061,4.11917,4.11061,4.11394,3380000.0
2009-08-13 23:19:00,4.11966,4.12086,4.11192,4.11925,8630000.0
2009-08-13 23:20:00,4.10949,4.11914,4.10949,4.11891,9380000.0
2009-08-13 23:21:00,4.11582,4.12002,4.11481,4.11835,5630000.0
2009-08-13 23:22:00,4.11411,4.12212,4.10991,4.11975,9760000.0
2009-08-13 23:23:00,4.11309,4.11795,4.11044,4.11044,3750000.0
2009-08-13 23:24:00,4.10796,4.11906,4.10796,4.1172,7880000.0
2009-08-13 23:25:00,4.11624,4.1173,4.10742,4.10742,6750000.0
2009-08-13 23:26:00,4.11688,4.11942,4.10798,4.1175,9390000.0
2009-08-13 23:27:00,4.11061,4.11584,4.10571,4.11584,6000000.0
2009-08-13 23:28:00,4.11689,4.11715,4.10553,4.11175,5260000.0
2009-08-13 23:29:00,4.10778,4.11966,4.10778,4.11966,9760000.0
2009-08-13 23:30:00,4.11642,4.11642,4.10775,4.11322,4510000.0
2009-08-13 23:31:00,4.11592,4.11833,4.10639,4.10844,9780000.0
2009-08-13 23:32:00,4.11615,4.11762,4.10833,4.11727,5250000.0
2009-08-13 23:33:00,4.10598,4.11919,4.10598,4.11599,11260000.0
2009-08-13 23:34:00,4.11611,4.11611,4.11051,4.11546,4130000.0
2009-08-13 23:35:00,4.10787,4.11981,4.10787,4.11238,11260000.0
2009-08-13 23:36:00,4.1115,4.1152,4.1115,4.1152,2250000.0
2009-08-13 23:38:00,4.10802,4.1192,4.10802,4.11821,9770000.0
2009-08-13 23:39:00,4.11616,4.11661,4.10685,4.11069,5260000.0
2009-08-13 23:40:00,4.11546,4.11947,4.11321,4.11342,3750000.0
2009-08-13 23:41:00,4.10862,4.11549,4.10819,4.11549,1880000.0
2009-08-13 23:42:00,4.11639,4.11871,4.11297,4.11364,4890000.0
2009-08-13 23:43:00,4.11359,4.11712,4.11018,4.11018,3750000.0
2009-08-13 23:44:00,4.11237,4.12365,4.11237,4.11924,5630000.0
2009-08-13 23:45:00,4.11788,4.11895,4.10737,4.11306,4880000.0
2009-08-13 23:46:00,4.11323,4.11866,4.11323,4.11402,5630000.0
2009-08-13 23:47:00,4.10791,4.1194,4.10791,4.11311,6760000.0
2009-08-13 23:48:00,4.11604,4.11604,4.11062,4.11079,4880000.0
2009-08-13 23:49:00,4.11511,4.11754,4.10873,4.11143,6000000.0
2009-08-13 23:50:00,4.11586,4.11603,4.10956,4.11361,5250000.0
2009-08-13 23:51:00,4.10855,4.11804,4.10808,4.10808,3750000.0
2009-08-13 23:52:00,4.11622,4.11852,4.10528,4.11852,7510000.0
2009-08-13 23:53:00,4.11626,4.11626,4.10742,4.11327,4500000.0
2009-08-13 23:54:00,4.11703,4.12002,4.11488,4.11736,6750000.0
2009-08-13 23:55:00,4.11178,4.11736,4.11178,4.11219,3750000.0
2009-08-13 23:56:00,4.11602,4.11798,4.1073,4.10871,6000000.0
2009-08-13 23:57:00,4.11498,4.1169,4.10555,4.11493,7500000.0
2009-08-13 23:58:00,4.12035,4.12035,4.11295,4.11295,1880000.0
2009-08-13 23:59:00,4.11645,4.1176,4.10756,4.11533,11250000.0
2009-08-14 00:00:00,4.11704,4.12061,4.10983,4.11709,8260000.0
2009-08-14 00:01:00,4.11152,4.11983,4.11152,4.11664,4500000.0
2009-08-14 00:02:00,4.11152,4.11635,4.10775,4.11536,6750000.0
2009-08-14 00:03:00,4.11592,4.11729,4.11344,4.11729,3750000.0
2009-08-14 00:04:00,4.11667,4.11816,4.10805,4.11739,4500000.0
2009-08-14 00:05:00,4.11924,4.12032,4.1108,4.11333,8630000.0
2009-08-14 00:06:00,4.10853,4.11782,4.10853,4.11387,8260000.0
2009-08-14 00:07:00,4.11884,4.12329,4.11191,4.11984,7880000.0
2009-08-14 00:08:00,4.11899,4.12104,4.10804,4.12104,10880000.0
2009-08-14 00:09:00,4.11776,4.11956,4.11359,4.11774,6750000.0
2009-08-14 00:10:00,4.11464,4.12188,4.1113,4.1113,9400000.0
2009-08-14 00:11:00,4.11092,4.12036,4.11092,4.12032,10500000.0
2009-08-14 00:12:00,4.12418,4.12418,4.11774,4.11922,4130000.0
2009-08-14 00:13:00,4.11416,4.11911,4.10952,4.11796,12390000.0
2009-08-14 00:14:00,4.11454,4.12838,4.11454,4.11696,10130000.0
2009-08-14 00:15:00,4.11962,4.11962,4.11468,4.11842,2250000.0
2009-08-14 00:16:00,4.12206,4.12206,4.1069,4.1114,9760000.0
2009-08-14 00:17:00,4.10615,4.11663,4.10431,4.11045,12010000.0
2009-08-14 00:18:00,4.11687,4.11811,4.10852,4.1176,11640000.0
2009-08-14 00:19:00,4.10834,4.12002,4.10834,4.11864,8630000.0
2009-08-14 00:20:00,4.11553,4.11553,4.10996,4.11537,7130000.0
2009-08-14 00:21:00,4.10543,4.11702,4.10455,4.11166,9380000.0
2009-08-14 00:22:00,4.11667,4.11864,4.10892,4.11864,7880000.0
2009-08-14 00:23:00,4.11716,4.11825,4.10887,4.11628,7510000.0
2009-08-14 00:24:00,4.11218,4.11728,4.10685,4.11246,8630000.0
2009-08-14 00:25:00,4.11691,4.11816,4.10717,4.11515,10500000.0
2009-08-14 00:26:00,4.11341,4.11896,4.10902,4.11762,7510000.0
2009-08-14 00:27:00,4.11011,4.1214,4.11011,4.11395,11640000.0
2009-08-14 00:28:00,4.11699,4.11852,4.11085,4.11659,8260000.0
2009-08-14 00:29:00,4.11546,4.11724,4.11081,4.11724,7140000.0
2009-08-14 00:30:00,4.11594,4.11898,4.10868,4.11282,4130000.0
2009-08-14 00:31:00,4.1189,4.12217,4.11666,4.11778,9760000.0
2009-08-14 00:32:00,4.1161,4.11853,4.10805,4.11532,12000000.0
2009-08-14 00:33:00,4.11696,4.12223,4.11089,4.11089,9010000.0
2009-08-14 00:34:00,4.11297,4.11775,4.10759,4.1143,7900000.0
2009-08-14 00:35:00,4.1158,4.11909,4.11262,4.11764,5260000.0
2009-08-14 00:36:00,4.11648,4.11648,4.10201,4.1138,11630000.0
2009-08-14 00:37:00,4.11353,4.11709,4.10605,4.11313,7880000.0
2009-08-14 00:38:00,4.10905,4.11908,4.10775,4.11603,10500000.0
2009-08-14 00:39:00,4.11944,4.12028,4.11076,4.11838,8630000.0
2009-08-14 00:40:00,4.11832,4.12094,4.10904,4.10904,11250000.0
2009-08-14 00:41:00,4.10956,4.1231,4.10956,4.11308,9770000.0
2009-08-14 00:42:00,4.11713,4.1213,4.11073,4.11163,7880000.0
2009-08-14 00:43:00,4.10754,4.11743,4.10708,4.11232,12750000.0
2009-08-14 00:44:00,4.11205,4.11571,4.10629,4.11372,10500000.0
2009-08-14 00:45:00,4.11791,4.11791,4.1073,4.11664,9390000.0
2009-08-14 00:46:00,4.11106,4.11528,4.10746,4.11528,5630000.0
2009-08-14 00:47:00,4.11274,4.11819,4.10599,4.11586,5630000.0
2009-08-14 00:48:00,4.11702,4.11702,4.10538,4.10625,7130000.0
2009-08-14 00:49:00,4.11463,4.11811,4.11011,4.11239,4880000.0
2009-08-14 00:50:00,4.10476,4.11386,4.10338,4.11202,5630000.0
2009-08-14 00:51:00,4.11613,4.11635,4.1068,4.11287,2270000.0
2009-08-14 00:52:00,4.11586,4.11586,4.11031,4.11162,3750000.0
2009-08-14 00:53:00,4.11987,4.11987,4.1145,4.11505,4140000.0
2009-08-14 00:54:00,4.11475,4.11888,4.11032,4.1148,4510000.0
2009-08-14 00:55:00,4.11272,4.11859,4.1119,4.11298,7890000.0
2009-08-14 00:56:00,4.11774,4.11878,4.10711,4.11525,5260000.0
2009-08-14 00:57:00,4.10894,4.11943,4.10894,4.11567,3380000.0
2009-08-14 00:58:00,4.11023,4.11818,4.1073,4.11596,6750000.0
2009-08-14 00:59:00,4.10645,4.11723,4.10645,4.10776,10130000.0
2009-08-14 01:00:00,4.11493,4.11943,4.11273,4.11533,5630000.0
2009-08-14 01:01:00,4.11448,4.11601,4.11014,4.11601,4880000.0
2009-08-14 01:02:00,4.11405,4.11825,4.10613,4.11463,5260000.0
2009-08-14 01:03:00,4.10786,4.11852,4.10786,4.11556,6000000.0
2009-08-14 01:04:00,4.11666,4.11666,4.10707,4.11547,4880000.0
2009-08-14 01:05:00,4.11982,4.11982,4.11627,4.11728,3760000.0
2009-08-14 01:06:00,4.11508,4.11625,4.11004,4.11004,4510000.0
2009-08-14 01:07:00,4.10867,4.1163,4.10867,4.1163,3010000.0
2009-08-14 01:08:00,4.11263,4.11898,4.11013,4.11716,8630000.0
2009-08-14 01:09:00,4.11634,4.11634,4.10674,4.11153,6000000.0
2009-08-14 01:10:00,4.11387,4.11736,4.1121,4.1121,4880000.0
2009-08-14 01:11:00,4.11397,4.11646,4.10948,4.11518,7500000.0
2009-08-14 01:12:00,4.11641,4.11885,4.11612,4.11885,4500000.0
2009-08-14 01:13:00,4.11275,4.11599,4.11169,4.11169,3760000.0
2009-08-14 01:14:00,4.10617,4.11874,4.10617,4.11839,9390000.0
2009-08-14 01:15:00,4.11295,4.11619,4.11205,4.1154,3380000.0
2009-08-14 01:16:00,4.11524,4.11623,4.11255,4.1161,5250000.0
2009-08-14 01:17:00,4.11518,4.11552,4.10587,4.10587,4880000.0
2009-08-14 01:18:00,4.11935,4.11935,4.10737,4.11139,4880000.0
2009-08-14 01:19:00,4.11638,4.11765,4.10802,4.10802,6380000.0
2009-08-14 01:20:00,4.11627,4.11648,4.11043,4.11588,7510000.0
2009-08-14 01:21:00,4.11766,4.11801,4.10472,4.11597,7140000.0
2009-08-14 01:22:00,4.11047,4.11663,4.11047,4.11535,3380000.0
2009-08-14 01:23:00,4.1162,4.11792,4.10817,4.10817,5250000.0
2009-08-14 01:24:00,4.1169,4.1169,4.10745,4.10745,4880000.0
2009-08-14 01:25:00,4.11355,4.11355,4.10451,4.11172,4130000.0
2009-08-14 01:26:00,4.11252,4.1156,4.11252,4.11331,3750000.0
2009-08-14 01:27:00,4.10893,4.1158,4.10497,4.1061,6380000.0
2009-08-14 01:28:00,4.11318,4.11956,4.11318,4.11651,7880000.0
2009-08-14 01:29:00,4.10865,4.11788,4.10813,4.11715,12750000.0
2009-08-14 01:30:00,4.11111,4.11727,4.1061,4.11537,7500000.0
2009-08-14 01:31:00,4.11119,4.11599,4.11113,4.11507,4500000.0
2009-08-14 01:32:00,4.11529,4.11606,4.11152,4.11152,5250000.0
2009-08-14 01:33:00,4.11513,4.11955,4.10894,4.11123,7140000.0
2009-08-14 01:34:00,4.11677,4.1171,4.1111,4.1171,5250000.0
2009-08-14 01:35:00,4.11383,4.1182,4.10774,4.11753,6380000.0
2009-08-14 01:36:00,4.11778,4.11778,4.10612,4.11323,3010000.0
2009-08-14 01:37:00,4.1177,4.1177,4.10634,4.11607,4130000.0
2009-08-14 01:38:00,4.11693,4.11693,4.10742,4.11467,4500000.0
2009-08-14 01:39:00,4.11489,4.11957,4.11265,4.11662,6000000.0
2009-08-14 01:40:00,4.10753,4.11617,4.10753,4.11189,6380000.0
2009-08-14 01:41:00,4.1177,4.1177,4.10511,4.11244,5630000.0
2009-08-14 01:42:00,4.10712,4.12185,4.10712,4.11747,6760000.0
2009-08-14 01:43:00,4.11581,4.11722,4.11155,4.1157,4880000.0
2009-08-14 01:44:00,4.10818,4.11935,4.10818,4.11354,10140000.0
2009-08-14 01:45:00,4.11598,4.11732,4.11179,4.11616,5250000.0
2009-08-14 01:46:00,4.11277,4.1181,4.10955,4.11373,6770000.0
2009-08-14 01:47:00,4.11588,4.11588,4.11165,4.11443,5250000.0
2009-08-14 01:48:00,4.11171,4.1192,4.11171,4.11679,7880000.0
2009-08-14 01:49:00,4.11251,4.11342,4.10385,4.11342,4500000.0
2009-08-14 01:50:00,4.11199,4.11636,4.1105,4.1105,5260000.0
2009-08-14 01:51:00,4.11453,4.11791,4.10674,4.11667,7880000.0
2009-08-14 01:52:00,4.11493,4.11654,4.11084,4.11654,2630000.0
2009-08-14 01:53:00,4.11619,4.1185,4.10956,4.11645,5630000.0
2009-08-14 01:54:00,4.10647,4.11568,4.10647,4.11331,4140000.0
2009-08-14 01:55:00,4.1117,4.11677,4.10986,4.11477,3750000.0
2009-08-14 01:56:00,4.11179,4.11487,4.10626,4.11487,7510000.0
2009-08-14 01:58:00,4.11359,4.11974,4.10537,4.11514,16510000.0
2009-08-14 02:01:00,4.11558,4.11684,4.11004,4.11537,4500000.0
2009-08-14 02:02:00,4.10788,4.11819,4.10625,4.11819,7510000.0
2009-08-14 02:03:00,4.11571,4.11586,4.10575,4.11586,3390000.0
2009-08-14 02:04:00,4.11804,4.11804,4.11115,4.11115,3380000.0
2009-08-14 02:05:00,4.11153,4.11918,4.10713,4.11103,6760000.0
2009-08-14 02:06:00,4.1163,4.1163,4.10616,4.11562,5260000.0
2009-08-14 02:07:00,4.11985,4.11985,4.10916,4.11418,3760000.0
2009-08-14 02:08:00,4.11663,4.11734,4.10703,4.10703,3750000.0
2009-08-14 02:09:00,4.11151,4.11876,4.10522,4.1144,7880000.0
2009-08-14 02:10:00,4.11178,4.11678,4.10782,4.11353,3760000.0
2009-08-14 02:11:00,4.1184,4.1184,4.11214,4.11214,1130000.0
2009-08-14 02:12:00,4.11307,4.11821,4.10887,4.10887,7510000.0
2009-08-14 02:13:00,4.11286,4.11706,4.10967,4.10967,3380000.0
2009-08-14 02:14:00,4.11388,4.11874,4.10804,4.11526,15770000.0
2009-08-14 02:15:00,4.11684,4.11684,4.10738,4.10738,6000000.0
2009-08-14 02:16:00,4.10812,4.11867,4.10812,4.11387,5630000.0
2009-08-14 02:17:00,4.11662,4.11662,4.10955,4.11559,6000000.0
2009-08-14 02:18:00,4.11057,4.11668,4.11041,4.11573,6760000.0
2009-08-14 02:19:00,4.11701,4.11925,4.11053,4.11925,5260000.0
2009-08-14 02:20:00,4.11116,4.11617,4.1096,4.11348,5260000.0
2009-08-14 02:21:00,4.118,4.118,4.11246,4.11677,6760000.0
2009-08-14 02:22:00,4.11521,4.11697,4.11191,4.11326,5630000.0
2009-08-14 02:23:00,4.1163,4.11809,4.10993,4.11749,4510000.0
2009-08-14 02:24:00,4.11512,4.11604,4.10983,4.11057,4500000.0
2009-08-14 02:25:00,4.1154,4.12027,4.11247,4.11247,5260000.0
2009-08-14 02:26:00,4.11497,4.11674,4.1056,4.11549,8630000.0
2009-08-14 02:27:00,4.1166,4.11934,4.11099,4.1166,7130000.0
2009-08-14 02:28:00,4.11283,4.11769,4.10681,4.116,3750000.0
2009-08-14 02:29:00,4.11474,4.1174,4.11169,4.11554,6390000.0
2009-08-14 02:30:00,4.11801,4.11931,4.11162,4.11162,5250000.0
2009-08-14 02:31:00,4.11529,4.11529,4.10464,4.11387,6380000.0
2009-08-14 02:32:00,4.1162,4.11661,4.10687,4.11661,7140000.0
2009-08-14 02:33:00,4.11377,4.11642,4.1053,4.11642,6760000.0
2009-08-14 02:34:00,4.11193,4.11873,4.11193,4.11596,7880000.0
2009-08-14 02:35:00,4.11256,4.11817,4.10945,4.10945,3010000.0
2009-08-14 02:36:00,4.11377,4.11576,4.11377,4.11576,1130000.0
2009-08-14 02:37:00,4.11154,4.11902,4.10677,4.11564,7130000.0
2009-08-14 02:38:00,4.10839,4.11795,4.10839,4.10846,3380000.0
2009-08-14 02:39:00,4.11995,4.11995,4.10785,4.11564,5260000.0
2009-08-14 02:40:00,4.10792,4.11623,4.10792,4.1157,3380000.0
2009-08-14 02:41:00,4.11376,4.11723,4.10953,4.11045,5250000.0
2009-08-14 02:42:00,4.11583,4.11737,4.10609,4.11524,6000000.0
2009-08-14 02:43:00,4.11448,4.11611,4.10643,4.10874,7510000.0
2009-08-14 02:44:00,4.11195,4.11837,4.11164,4.11164,4510000.0
2009-08-14 02:45:00,4.11756,4.11756,4.10564,4.10564,7500000.0
2009-08-14 02:46:00,4.11469,4.12095,4.11082,4.11647,7130000.0
2009-08-14 02:47:00,4.11172,4.11758,4.11159,4.11724,4130000.0
2009-08-14 02:48:00,4.11262,4.11728,4.10813,4.11525,7140000.0
2009-08-14 02:49:00,4.10909,4.11634,4.10909,4.11634,2250000.0
2009-08-14 02:50:00,4.1197,4.1197,4.11103,4.11281,4130000.0
2009-08-14 02:51:00,4.11668,4.11909,4.11251,4.11251,6000000.0
2009-08-14 02:52:00,4.11296,4.11845,4.10838,4.11464,6010000.0
2009-08-14 02:53:00,4.10579,4.11909,4.10579,4.11154,5250000.0
2009-08-14 02:54:00,4.11419,4.11472,4.10669,4.11064,4510000.0
2009-08-14 02:55:00,4.11001,4.11818,4.10695,4.11625,5260000.0
2009-08-14 02:56:00,4.11747,4.11884,4.109,4.109,5250000.0
2009-08-14 02:57:00,4.11929,4.11929,4.11166,4.11691,3760000.0
2009-08-14 02:58:00,4.11408,4.11759,4.10628,4.11305,5250000.0
2009-08-14 02:59:00,4.11318,4.11775,4.10676,4.10676,7890000.0
2009-08-14 03:00:00,4.10701,4.11884,4.10701,4.11596,4510000.0
2009-08-14 03:01:00,4.11678,4.11678,4.11083,4.11531,3750000.0
2009-08-14 03:02:00,4.1161,4.11638,4.11067,4.11224,7140000.0
2009-08-14 03:03:00,4.11285,4.11621,4.11088,4.11621,5630000.0
2009-08-14 03:04:00,4.11715,4.11715,4.11088,4.11692,5630000.0
2009-08-14 03:05:00,4.11713,4.11713,4.10852,4.11641,3760000.0
2009-08-14 03:06:00,4.11594,4.1168,4.11133,4.11138,7140000.0
2009-08-14 03:07:00,4.11684,4.11887,4.10851,4.11822,5630000.0
2009-08-14 03:08:00,4.11259,4.1183,4.10777,4.11447,4130000.0
2009-08-14 03:09:00,4.10935,4.11855,4.10935,4.11617,5630000.0
2009-08-14 03:10:00,4.11527,4.11659,4.1109,4.11452,6000000.0
2009-08-14 03:11:00,4.11296,4.11787,4.11086,4.11086,5250000.0
2009-08-14 03:12:00,4.11427,4.11553,4.10556,4.11034,4140000.0
2009-08-14 03:13:00,4.11416,4.11866,4.11079,4.11393,4880000.0
2009-08-14 03:14:00,4.11259,4.11624,4.10603,4.10603,6380000.0
2009-08-14 03:15:00,4.11032,4.11563,4.10831,4.11531,7130000.0
2009-08-14 03:16:00,4.11649,4.11667,4.11135,4.11667,4510000.0
2009-08-14 03:17:00,4.11479,4.11547,4.10682,4.10682,5260000.0
2009-08-14 03:18:00,4.11589,4.11866,4.10766,4.11686,6750000.0
2009-08-14 03:19:00,4.11559,4.11636,4.11,4.1159,6750000.0
2009-08-14 03:20:00,4.10798,4.11897,4.10798,4.11776,6010000.0
2009-08-14 03:21:00,4.1139,4.12021,4.1139,4.11614,6010000.0
2009-08-14 03:22:00,4.11173,4.11575,4.10745,4.11575,4140000.0
2009-08-14 03:23:00,4.11294,4.11908,4.10655,4.11699,7510000.0
2009-08-14 03:24:00,4.11717,4.11717,4.10674,4.10674,5630000.0
2009-08-14 03:25:00,4.11699,4.11923,4.10769,4.10769,5250000.0
2009-08-14 03:26:00,4.11239,4.11633,4.11228,4.11485,5250000.0
2009-08-14 03:27:00,4.11528,4.1164,4.10739,4.11052,7500000.0
2009-08-14 03:28:00,4.11476,4.12035,4.11113,4.12035,4130000.0
2009-08-14 03:29:00,4.11748,4.1176,4.11181,4.11498,6390000.0
2009-08-14 03:30:00,4.11202,4.11662,4.11096,4.11662,5630000.0
2009-08-14 03:31:00,4.11575,4.11879,4.10755,4.1119,7140000.0
2009-08-14 03:32:00,4.11577,4.12215,4.11009,4.11701,5250000.0
2009-08-14 03:33:00,4.11392,4.1153,4.10576,4.10576,8630000.0
2009-08-14 03:34:00,4.11171,4.11796,4.10587,4.11601,8270000.0
2009-08-14 03:35:00,4.11558,4.11664,4.10724,4.11664,6010000.0
2009-08-14 03:36:00,4.11689,4.11756,4.10621,4.11033,6750000.0
2009-08-14 03:37:00,4.1102,4.1164,4.10699,4.10764,6760000.0
2009-08-14 03:38:00,4.11588,4.11619,4.11048,4.11464,3750000.0
2009-08-14 03:39:00,4.11215,4.11445,4.10903,4.11243,3380000.0
2009-08-14 03:40:00,4.10705,4.1174,4.10705,4.11655,6390000.0
2009-08-14 03:41:00,4.11634,4.11977,4.11451,4.11632,8250000.0
2009-08-14 03:42:00,4.11546,4.11797,4.11195,4.11693,7500000.0
2009-08-14 03:43:00,4.116,4.11701,4.11088,4.11701,4500000.0
2009-08-14 03:44:00,4.11404,4.1184,4.10912,4.11063,9380000.0
2009-08-14 03:45:00,4.11684,4.11693,4.11251,4.11561,4500000.0
2009-08-14 03:46:00,4.11228,4.11792,4.10958,4.10958,6380000.0
2009-08-14 03:47:00,4.11653,4.11653,4.1071,4.1071,5250000.0
2009-08-14 03:48:00,4.11535,4.11682,4.11072,4.11072,4880000.0
2009-08-14 03:49:00,4.11502,4.11534,4.11011,4.11449,5250000.0
2009-08-14 03:50:00,4.1084,4.11839,4.1084,4.11155,4510000.0
2009-08-14 03:51:00,4.11176,4.11853,4.11176,4.11836,4130000.0
2009-08-14 03:52:00,4.11151,4.11591,4.11088,4.11359,5630000.0
2009-08-14 03:53:00,4.11574,4.11574,4.10975,4.11451,6760000.0
2009-08-14 03:54:00,4.11482,4.11727,4.10734,4.11476,7510000.0
2009-08-14 03:55:00,4.11782,4.11857,4.11653,4.11653,3750000.0
2009-08-14 03:56:00,4.10597,4.11397,4.10349,4.11397,6380000.0
2009-08-14 03:57:00,4.11463,4.11967,4.1143,4.11757,5630000.0
2009-08-14 03:58:00,4.11395,4.11664,4.11124,4.11124,4880000.0
2009-08-14 03:59:00,4.11755,4.11755,4.11105,4.11497,4880000.0
2009-08-14 04:00:00,4.11572,4.11766,4.10841,4.10841,5250000.0
2009-08-14 04:01:00,4.11611,4.11611,4.11186,4.11366,3010000.0
2009-08-14 04:02:00,4.11471,4.11705,4.11119,4.11618,7510000.0
2009-08-14 04:03:00,4.11413,4.1178,4.10892,4.1115,7130000.0
2009-08-14 04:04:00,4.11317,4.11745,4.11064,4.11117,6380000.0
2009-08-14 04:05:00,4.11608,4.11696,4.11441,4.11511,5260000.0
2009-08-14 04:06:00,4.11744,4.11884,4.10798,4.11718,7130000.0
2009-08-14 04:07:00,4.10782,4.11819,4.10782,4.11742,6760000.0
2009-08-14 04:08:00,4.11638,4.11638,4.1114,4.11456,4130000.0
2009-08-14 04:09:00,4.11666,4.11721,4.11107,4.11155,5250000.0
2009-08-14 04:10:00,4.1157,4.11584,4.11027,4.11027,3750000.0
2009-08-14 04:11:00,4.11179,4.11808,4.11179,4.11618,6380000.0
2009-08-14 04:12:00,4.1073,4.11817,4.1073,4.11579,7500000.0
2009-08-14 04:13:00,4.11694,4.11843,4.11363,4.11621,7500000.0
2009-08-14 04:14:00,4.1111,4.11672,4.11063,4.11451,6760000.0
2009-08-14 04:15:00,4.11481,4.11704,4.10735,4.10743,6380000.0
2009-08-14 04:16:00,4.11049,4.11831,4.11049,4.11493,5260000.0
2009-08-14 04:17:00,4.11119,4.11732,4.11119,4.11575,4510000.0
2009-08-14 04:18:00,4.11608,4.11871,4.11303,4.11701,6010000.0
2009-08-14 04:19:00,4.1132,4.11683,4.11006,4.11683,5640000.0
2009-08-14 04:20:00,4.11045,4.11716,4.11045,4.11471,6000000.0
2009-08-14 04:21:00,4.11409,4.11579,4.10553,4.10553,3770000.0
2009-08-14 04:22:00,4.11694,4.11876,4.11248,4.11732,7140000.0
2009-08-14 04:23:00,4.11462,4.11861,4.11391,4.11637,6380000.0
2009-08-14 04:24:00,4.10503,4.11616,4.10503,4.11616,6000000.0
2009-08-14 04:25:00,4.11245,4.11833,4.11245,4.11745,6750000.0
2009-08-14 04:26:00,4.11529,4.11529,4.11069,4.11086,6760000.0
2009-08-14 04:27:00,4.1066,4.11694,4.10575,4.1136,4500000.0
2009-08-14 04:28:00,4.11625,4.11627,4.10656,4.11536,5630000.0
2009-08-14 04:29:00,4.11836,4.11836,4.11025,4.11519,5260000.0
2009-08-14 04:30:00,4.1092,4.11905,4.1092,4.11037,5260000.0
2009-08-14 04:31:00,4.11058,4.11509,4.10964,4.11509,4130000.0
2009-08-14 04:32:00,4.11667,4.11913,4.11393,4.11729,3390000.0
2009-08-14 04:33:00,4.11692,4.11692,4.10986,4.11498,4500000.0
2009-08-14 04:34:00,4.11591,4.11893,4.10463,4.10463,5630000.0
2009-08-14 04:35:00,4.1081,4.11818,4.10772,4.11298,7130000.0
2009-08-14 04:36:00,4.11257,4.11855,4.11257,4.11537,8250000.0
2009-08-14 04:37:00,4.10964,4.1164,4.10694,4.10961,3750000.0
2009-08-14 04:38:00,4.115,4.11579,4.11266,4.11266,2250000.0
2009-08-14 04:39:00,4.11629,4.11772,4.10778,4.11476,7510000.0
2009-08-14 04:40:00,4.11718,4.11782,4.10805,4.10805,7130000.0
2009-08-14 04:41:00,4.11405,4.11483,4.10707,4.11355,7510000.0
2009-08-14 04:42:00,4.11536,4.11595,4.10454,4.11023,7880000.0
2009-08-14 04:43:00,4.11482,4.11918,4.11324,4.11361,6010000.0
2009-08-14 04:44:00,4.1169,4.1169,4.11094,4.11484,5630000.0
2009-08-14 04:45:00,4.11644,4.11844,4.11135,4.11135,4500000.0
2009-08-14 04:46:00,4.11588,4.11865,4.1071,4.11463,7130000.0
2009-08-14 04:47:00,4.10798,4.11876,4.10798,4.11236,5260000.0
2009-08-14 04:48:00,4.11498,4.11922,4.11459,4.11884,5630000.0
2009-08-14 04:49:00,4.11382,4.1169,4.1107,4.1155,3750000.0
2009-08-14 04:50:00,4.11093,4.11687,4.1044,4.11589,5250000.0
2009-08-14 04:51:00,4.11149,4.11575,4.11149,4.11471,2250000.0
2009-08-14 04:52:00,4.11902,4.11902,4.11412,4.11621,3750000.0
2009-08-14 04:53:00,4.11492,4.12016,4.10956,4.11762,7510000.0
2009-08-14 04:54:00,4.11831,4.12074,4.10884,4.11822,6380000.0
2009-08-14 04:55:00,4.11683,4.11686,4.11117,4.11679,7880000.0
2009-08-14 04:56:00,4.11483,4.11672,4.10616,4.11633,5250000.0
2009-08-14 04:57:00,4.11208,4.11712,4.11049,4.1151,5260000.0
2009-08-14 04:58:00,4.1159,4.1159,4.11094,4.1116,6760000.0
2009-08-14 04:59:00,4.11343,4.11889,4.1078,4.1115,7130000.0
2009-08-14 05:00:00,4.11687,4.11687,4.10964,4.10964,3000000.0
2009-08-14 05:01:00,4.11788,4.11788,4.10596,4.11127,4130000.0
2009-08-14 05:02:00,4.11325,4.11981,4.11311,4.11353,6000000.0
2009-08-14 05:03:00,4.10651,4.116,4.10651,4.11118,6380000.0
2009-08-14 05:04:00,4.11576,4.11916,4.11112,4.11629,6380000.0
2009-08-14 05:05:00,4.11189,4.11635,4.10717,4.11454,5250000.0
2009-08-14 05:06:00,4.11606,4.11606,4.11112,4.11112,3380000.0
2009-08-14 05:07:00,4.1144,4.11543,4.10926,4.11543,3750000.0
2009-08-14 05:08:00,4.11686,4.11908,4.11227,4.11227,6000000.0
2009-08-14 05:09:00,4.11139,4.11858,4.11115,4.11115,4890000.0
2009-08-14 05:10:00,4.11521,4.12023,4.10839,4.11731,6000000.0
2009-08-14 05:11:00,4.11491,4.11761,4.11086,4.11115,6770000.0
2009-08-14 05:12:00,4.11477,4.11608,4.11196,4.11393,4510000.0
2009-08-14 05:13:00,4.11602,4.11962,4.11131,4.11337,6010000.0
2009-08-14 05:14:00,4.11256,4.11618,4.10706,4.10706,9750000.0
2009-08-14 05:15:00,4.11647,4.11861,4.11558,4.11752,5250000.0
2009-08-14 05:16:00,4.11342,4.11939,4.11141,4.11141,4130000.0
2009-08-14 05:17:00,4.11764,4.11764,4.11311,4.11519,5250000.0
2009-08-14 05:18:00,4.11787,4.1186,4.10754,4.10754,6760000.0
2009-08-14 05:19:00,4.11647,4.11821,4.11144,4.11636,7140000.0
2009-08-14 05:20:00,4.11508,4.1173,4.10667,4.10667,6380000.0
2009-08-14 05:21:00,4.11503,4.11555,4.10616,4.10616,4510000.0
2009-08-14 05:22:00,4.11315,4.11687,4.10963,4.11205,7130000.0
2009-08-14 05:23:00,4.11459,4.11699,4.11139,4.11699,6750000.0
2009-08-14 05:24:00,4.11499,4.11766,4.11285,4.1134,3760000.0
2009-08-14 05:25:00,4.11643,4.11827,4.10572,4.10731,6760000.0
2009-08-14 05:26:00,4.11583,4.11758,4.10865,4.1131,6750000.0
2009-08-14 05:27:00,4.11309,4.11435,4.10821,4.11435,3750000.0
2009-08-14 05:28:00,4.11394,4.1162,4.10679,4.11395,4880000.0
2009-08-14 05:29:00,4.11578,4.11578,4.10491,4.11255,6750000.0
2009-08-14 05:30:00,4.11647,4.11694,4.10986,4.11499,7500000.0
2009-08-14 05:31:00,4.11522,4.11811,4.11281,4.11688,5630000.0
2009-08-14 05:32:00,4.11664,4.1193,4.11383,4.11383,6000000.0
2009-08-14 05:33:00,4.11312,4.11748,4.10755,4.11654,7140000.0
2009-08-14 05:34:00,4.11267,4.11883,4.11151,4.11576,4510000.0
2009-08-14 05:35:00,4.11544,4.11544,4.11052,4.11145,8250000.0
2009-08-14 05:36:00,4.11343,4.11781,4.10698,4.115,6380000.0
2009-08-14 05:37:00,4.11581,4.11581,4.10983,4.10983,5250000.0
2009-08-14 05:38:00,4.11108,4.11587,4.11108,4.11572,5250000.0
2009-08-14 05:39:00,4.11228,4.11802,4.10914,4.11456,3380000.0
2009-08-14 05:40:00,4.1122,4.11565,4.10654,4.11076,6760000.0
2009-08-14 05:41:00,4.11535,4.11943,4.10669,4.11298,5260000.0
2009-08-14 05:42:00,4.11351,4.11501,4.11049,4.11061,5260000.0
2009-08-14 05:43:00,4.11411,4.11849,4.11052,4.11849,5630000.0
2009-08-14 05:44:00,4.10923,4.11648,4.10679,4.11618,4890000.0
2009-08-14 05:45:00,4.11819,4.11819,4.11218,4.11628,4510000.0
2009-08-14 05:46:00,4.11702,4.11702,4.11034,4.1164,4880000.0
2009-08-14 05:47:00,4.11212,4.1162,4.1051,4.11285,4510000.0
2009-08-14 05:48:00,4.10683,4.11748,4.10683,4.11147,9010000.0
2009-08-14 05:49:00,4.11623,4.11646,4.1111,4.11646,4890000.0
2009-08-14 05:50:00,4.1173,4.119,4.10522,4.11632,9000000.0
2009-08-14 05:51:00,4.11159,4.11765,4.11131,4.11603,4500000.0
2009-08-14 05:52:00,4.11302,4.12138,4.10984,4.11278,6760000.0
2009-08-14 05:53:00,4.11238,4.1173,4.1078,4.11684,5260000.0
2009-08-14 05:54:00,4.11582,4.11667,4.10537,4.10741,8630000.0
2009-08-14 05:55:00,4.11153,4.11689,4.10624,4.11109,6380000.0
2009-08-14 05:56:00,4.11686,4.11737,4.1078,4.11063,6380000.0
2009-08-14 05:57:00,4.11846,4.12079,4.10973,4.11564,9380000.0
2009-08-14 05:58:00,4.11824,4.11853,4.10953,4.10953,8250000.0
2009-08-14 05:59:00,4.11001,4.12228,4.11001,4.11357,6760000.0
2009-08-14 06:00:00,4.11807,4.11807,4.10579,4.11701,4130000.0
2009-08-14 06:01:00,4.10725,4.11681,4.10725,4.11681,5250000.0
2009-08-14 06:02:00,4.11274,4.11941,4.11207,4.11207,6380000.0
2009-08-14 06:03:00,4.11743,4.11744,4.10764,4.11742,7500000.0
2009-08-14 06:04:00,4.11342,4.1184,4.11253,4.11791,5250000.0
2009-08-14 06:05:00,4.1123,4.1173,4.10874,4.11248,4880000.0
2009-08-14 06:06:00,4.1148,4.12038,4.1113,4.11455,6750000.0
2009-08-14 06:07:00,4.11538,4.11784,4.11219,4.11241,5630000.0
2009-08-14 06:08:00,4.11397,4.11903,4.10932,4.11321,5250000.0
2009-08-14 06:09:00,4.11653,4.11706,4.11256,4.11256,4880000.0
2009-08-14 06:10:00,4.11684,4.11864,4.10856,4.10856,4880000.0
2009-08-14 06:11:00,4.10708,4.1208,4.10708,4.11398,7880000.0
2009-08-14 06:12:00,4.11382,4.11784,4.11306,4.11616,3020000.0
2009-08-14 06:13:00,4.11217,4.1207,4.10909,4.10909,4880000.0
2009-08-14 06:14:00,4.11349,4.11735,4.1077,4.11717,4510000.0
2009-08-14 06:15:00,4.11749,4.11749,4.11388,4.11698,5250000.0
2009-08-14 06:16:00,4.11443,4.11814,4.1105,4.11156,4880000.0
2009-08-14 06:17:00,4.11785,4.11897,4.1091,4.11598,8250000.0
2009-08-14 06:18:00,4.11613,4.12018,4.11328,4.11867,6760000.0
2009-08-14 06:19:00,4.1064,4.11626,4.1064,4.1162,5630000.0
2009-08-14 06:20:00,4.11775,4.11948,4.11168,4.11395,6770000.0
2009-08-14 06:21:00,4.1099,4.11945,4.1099,4.11823,6000000.0
2009-08-14 06:22:00,4.11639,4.11767,4.10864,4.11767,7140000.0
2009-08-14 06:23:00,4.11887,4.11915,4.10841,4.11156,4890000.0
2009-08-14 06:24:00,4.10909,4.11939,4.10799,4.11254,7130000.0
2009-08-14 06:25:00,4.11691,4.11978,4.10988,4.10988,5630000.0
2009-08-14 06:26:00,4.10937,4.11876,4.10937,4.1178,5630000.0
2009-08-14 06:27:00,4.11295,4.11964,4.11194,4.11721,6380000.0
2009-08-14 06:28:00,4.11327,4.11733,4.10515,4.1162,6760000.0
2009-08-14 06:29:00,4.11345,4.11813,4.10734,4.11687,4880000.0
2009-08-14 06:30:00,4.11733,4.11733,4.10724,4.10903,7140000.0
2009-08-14 06:31:00,4.11501,4.11697,4.10728,4.11267,6010000.0
2009-08-14 06:32:00,4.11807,4.11807,4.10818,4.11153,5630000.0
2009-08-14 06:33:00,4.11107,4.12043,4.1106,4.11477,6760000.0
2009-08-14 06:34:00,4.11349,4.11858,4.10992,4.10992,6000000.0
2009-08-14 06:35:00,4.10889,4.11841,4.10889,4.11816,5630000.0
2009-08-14 06:36:00,4.11486,4.12044,4.11046,4.11658,7130000.0
2009-08-14 06:37:00,4.10959,4.11853,4.10959,4.11851,5630000.0
2009-08-14 06:38:00,4.11646,4.1185,4.11134,4.11647,5630000.0
2009-08-14 06:39:00,4.10884,4.11859,4.10884,4.11859,5630000.0
2009-08-14 06:40:00,4.11304,4.12058,4.11304,4.1175,5260000.0
2009-08-14 06:41:00,4.11934,4.11937,4.10914,4.1124,6000000.0
2009-08-14 06:42:00,4.1149,4.12512,4.11242,4.11572,7880000.0
2009-08-14 06:43:00,4.11361,4.11786,4.10736,4.10736,5630000.0
2009-08-14 06:44:00,4.10671,4.11706,4.10671,4.11675,5260000.0
2009-08-14 06:45:00,4.11145,4.11684,4.11121,4.11684,6000000.0
2009-08-14 06:46:00,4.11813,4.11922,4.10812,4.11125,5630000.0
2009-08-14 06:47:00,4.10892,4.11911,4.10892,4.11296,6760000.0
2009-08-14 06:48:00,4.117,4.11719,4.10754,4.10754,5630000.0
2009-08-14 06:49:00,4.10809,4.11791,4.10809,4.11714,5630000.0
2009-08-14 06:50:00,4.11733,4.12012,4.10784,4.1199,6010000.0
2009-08-14 06:51:00,4.11862,4.11862,4.10817,4.1109,5260000.0
2009-08-14 06:52:00,4.10818,4.11824,4.10818,4.11393,7510000.0
2009-08-14 06:53:00,4.11802,4.11802,4.10819,4.11302,5630000.0
2009-08-14 06:54:00,4.10923,4.1188,4.10923,4.11853,6000000.0
2009-08-14 06:55:00,4.11694,4.11694,4.10657,4.11691,7510000.0
2009-08-14 06:56:00,4.11513,4.11903,4.10773,4.1131,7130000.0
2009-08-14 06:57:00,4.11737,4.119,4.11296,4.11729,5250000.0
2009-08-14 06:58:00,4.11817,4.11927,4.10664,4.11729,6750000.0
2009-08-14 06:59:00,4.11354,4.1189,4.10834,4.10834,5260000.0
2009-08-14 07:00:00,4.11356,4.11902,4.10513,4.11567,7130000.0
2009-08-14 07:01:00,4.11256,4.12065,4.11183,4.11933,4880000.0
2009-08-14 07:02:00,4.11669,4.11669,4.10681,4.10793,7510000.0
2009-08-14 07:03:00,4.11527,4.11643,4.10769,4.11174,6000000.0
2009-08-14 07:04:00,4.117,4.117,4.10723,4.11087,5630000.0
2009-08-14 07:05:00,4.10858,4.11782,4.10858,4.11371,6760000.0
2009-08-14 07:06:00,4.11213,4.11817,4.10751,4.10751,6000000.0
2009-08-14 07:07:00,4.10903,4.11813,4.10903,4.118,6380000.0
2009-08-14 07:08:00,4.11703,4.12019,4.1113,4.11358,8250000.0
2009-08-14 07:09:00,4.1164,4.11939,4.11015,4.11419,6400000.0
2009-08-14 07:10:00,4.11296,4.11789,4.10524,4.11648,7510000.0
2009-08-14 07:11:00,4.11346,4.11866,4.10957,4.11866,4880000.0
2009-08-14 07:12:00,4.11601,4.11705,4.1056,4.10817,7880000.0
2009-08-14 07:13:00,4.11572,4.11742,4.10783,4.11286,5260000.0
2009-08-14 07:14:00,4.1182,4.1182,4.10727,4.10997,4890000.0
2009-08-14 07:15:00,4.10778,4.11885,4.10778,4.11437,7130000.0
2009-08-14 07:16:00,4.11825,4.11876,4.10854,4.10854,5640000.0
2009-08-14 07:17:00,4.10932,4.12101,4.10932,4.11642,5630000.0
2009-08-14 07:18:00,4.11533,4.11648,4.10713,4.11648,7880000.0
2009-08-14 07:19:00,4.1172,4.1172,4.10785,4.11223,4880000.0
2009-08-14 07:20:00,4.11736,4.12039,4.11343,4.11343,4140000.0
2009-08-14 07:21:00,4.11462,4.12184,4.11041,4.11649,7880000.0
2009-08-14 07:22:00,4.11478,4.11847,4.11478,4.11647,6010000.0
2009-08-14 07:23:00,4.10917,4.12007,4.10917,4.1174,6000000.0
2009-08-14 07:24:00,4.11772,4.11902,4.11183,4.11781,5630000.0
2009-08-14 07:25:00,4.10509,4.1165,4.10509,4.1165,5260000.0
2009-08-14 07:26:00,4.11745,4.11915,4.10676,4.11616,7510000.0
2009-08-14 07:27:00,4.1168,4.12008,4.11021,4.1123,4890000.0
2009-08-14 07:28:00,4.10684,4.11562,4.10674,4.11195,7130000.0
2009-08-14 07:29:00,4.11247,4.1197,4.1089,4.1089,5630000.0
2009-08-14 07:30:00,4.10775,4.11811,4.10775,4.11811,5640000.0
2009-08-14 07:31:00,4.11854,4.1194,4.1111,4.11937,7130000.0
2009-08-14 07:32:00,4.10936,4.11837,4.10936,4.118,6000000.0
2009-08-14 07:33:00,4.1168,4.11763,4.11209,4.11629,6380000.0
2009-08-14 07:34:00,4.11628,4.11697,4.10724,4.11084,5630000.0
2009-08-14 07:35:00,4.11149,4.1177,4.11149,4.11387,5630000.0
2009-08-14 07:36:00,4.1175,4.12154,4.11351,4.11854,5630000.0
2009-08-14 07:37:00,4.11021,4.11954,4.109,4.11814,5260000.0
2009-08-14 07:38:00,4.11829,4.11947,4.11361,4.11839,4880000.0
2009-08-14 07:39:00,4.11854,4.12003,4.11395,4.1182,5260000.0
2009-08-14 07:40:00,4.12116,4.12116,4.11218,4.11218,6000000.0
2009-08-14 07:41:00,4.11642,4.12041,4.10978,4.11447,7130000.0
2009-08-14 07:42:00,4.11892,4.12021,4.11341,4.11906,5250000.0
2009-08-14 07:43:00,4.1214,4.1214,4.10716,4.11945,6760000.0
2009-08-14 07:44:00,4.11987,4.12195,4.11448,4.11621,6380000.0
2009-08-14 07:45:00,4.11997,4.12417,4.11189,4.11926,7140000.0
2009-08-14 07:46:00,4.1182,4.12246,4.11084,4.12246,4510000.0
2009-08-14 07:47:00,4.12308,4.12308,4.11316,4.11475,7880000.0
2009-08-14 07:48:00,4.12496,4.12758,4.11655,4.11995,5630000.0
2009-08-14 07:49:00,4.12465,4.1248,4.1146,4.11779,5260000.0
2009-08-14 07:50:00,4.11322,4.12229,4.11322,4.1192,6760000.0
2009-08-14 07:51:00,4.12133,4.12543,4.11585,4.11585,4520000.0
2009-08-14 07:52:00,4.11465,4.12557,4.11465,4.12533,6000000.0
2009-08-14 07:53:00,4.12303,4.12465,4.11002,4.12242,8250000.0
2009-08-14 07:54:00,4.12174,4.12579,4.11647,4.12361,5270000.0
2009-08-14 07:55:00,4.12266,4.12422,4.11592,4.12422,7880000.0
2009-08-14 07:56:00,4.11871,4.12518,4.11532,4.12346,7510000.0
2009-08-14 07:57:00,4.12084,4.12397,4.11771,4.11771,6380000.0
2009-08-14 07:58:00,4.12345,4.12496,4.11601,4.1233,3380000.0
2009-08-14 07:59:00,4.11487,4.12684,4.11487,4.12459,11640000.0
2009-08-14 08:00:00,4.11957,4.12427,4.11459,4.12334,10890000.0
2009-08-14 08:01:00,4.12399,4.12451,4.11448,4.11932,12770000.0
2009-08-14 08:02:00,4.12312,4.1245,4.11804,4.12047,9760000.0
2009-08-14 08:03:00,4.12082,4.12598,4.11907,4.12411,11260000.0
2009-08-14 08:04:00,4.11472,4.12492,4.11472,4.12212,10130000.0
2009-08-14 08:05:00,4.12364,4.12415,4.11561,4.12366,10880000.0
2009-08-14 08:06:00,4.12482,4.12917,4.11673,4.12438,12020000.0
2009-08-14 08:07:00,4.12355,4.124,4.1161,4.11731,10140000.0
2009-08-14 08:08:00,4.12374,4.1277,4.11584,4.12067,12760000.0
2009-08-14 08:09:00,4.11614,4.12838,4.11614,4.12838,9760000.0
2009-08-14 08:10:00,4.12861,4.12952,4.11452,4.12498,12380000.0
2009-08-14 08:11:00,4.12355,4.13037,4.12355,4.12706,7880000.0
2009-08-14 08:12:00,4.12537,4.13171,4.12122,4.12896,12010000.0
2009-08-14 08:13:00,4.12362,4.13222,4.11827,4.12736,12020000.0
2009-08-14 08:14:00,4.12542,4.12775,4.11594,4.11835,15040000.0
2009-08-14 08:15:00,4.12871,4.12972,4.11974,4.12413,10520000.0
2009-08-14 08:16:00,4.12831,4.12831,4.11651,4.11869,9380000.0
2009-08-14 08:17:00,4.11619,4.12905,4.11619,4.12905,11640000.0
2009-08-14 08:18:00,4.12998,4.13048,4.12063,4.12514,8260000.0
2009-08-14 08:19:00,4.12158,4.13114,4.12158,4.1292,12760000.0
2009-08-14 08:20:00,4.12501,4.13042,4.12437,4.13042,4880000.0
2009-08-14 08:21:00,4.12521,4.12703,4.11683,4.12394,7130000.0
2009-08-14 08:22:00,4.12866,4.13173,4.12522,4.12522,5630000.0
2009-08-14 08:23:00,4.13038,4.13038,4.12265,4.12589,6760000.0
2009-08-14 08:24:00,4.1268,4.12908,4.11966,4.12079,7510000.0
2009-08-14 08:25:00,4.13009,4.13079,4.12412,4.12456,7130000.0
2009-08-14 08:26:00,4.12375,4.12643,4.1196,4.1196,6750000.0
2009-08-14 08:27:00,4.11623,4.12488,4.11501,4.12231,7880000.0
2009-08-14 08:28:00,4.12277,4.12405,4.11867,4.12405,5630000.0
2009-08-14 08:29:00,4.11736,4.12343,4.11602,4.12168,4140000.0
2009-08-14 08:30:00,4.12291,4.12683,4.12001,4.12023,7500000.0
2009-08-14 08:31:00,4.12394,4.12448,4.11406,4.12213,7510000.0
2009-08-14 08:32:00,4.12228,4.12821,4.11603,4.1232,6390000.0
2009-08-14 08:33:00,4.11877,4.12305,4.1174,4.12193,6750000.0
2009-08-14 08:34:00,4.12472,4.12472,4.12099,4.12114,5630000.0
2009-08-14 08:35:00,4.12219,4.12476,4.11635,4.12373,5630000.0
2009-08-14 08:36:00,4.11854,4.12597,4.11854,4.1249,6770000.0
2009-08-14 08:37:00,4.1198,4.12797,4.1198,4.12498,7140000.0
2009-08-14 08:38:00,4.12209,4.12535,4.11608,4.12116,6380000.0
2009-08-14 08:39:00,4.11763,4.12767,4.11763,4.11881,7140000.0
2009-08-14 08:40:00,4.12376,4.12852,4.12172,4.12604,5630000.0
2009-08-14 08:41:00,4.12714,4.12714,4.12025,4.12344,6000000.0
2009-08-14 08:42:00,4.12542,4.12771,4.12013,4.12013,5260000.0
2009-08-14 08:43:00,4.12801,4.12801,4.12082,4.12628,8260000.0
2009-08-14 08:44:00,4.12558,4.12659,4.11722,4.12652,9020000.0
2009-08-14 08:45:00,4.11755,4.12704,4.11656,4.11753,6010000.0
2009-08-14 08:46:00,4.12492,4.12609,4.12227,4.12518,5260000.0
2009-08-14 08:47:00,4.12384,4.1267,4.11522,4.12562,6000000.0
2009-08-14 08:48:00,4.11907,4.12413,4.11393,4.11808,6000000.0
2009-08-14 08:49:00,4.12282,4.12532,4.11349,4.12229,7500000.0
2009-08-14 08:50:00,4.12296,4.12484,4.11529,4.12379,7500000.0
2009-08-14 08:51:00,4.11828,4.12284,4.11025,4.12147,5640000.0
2009-08-14 08:52:00,4.11762,4.12315,4.11436,4.11844,7500000.0
2009-08-14 08:53:00,4.11647,4.12127,4.11084,4.12053,7880000.0
2009-08-14 08:54:00,4.12316,4.12316,4.11547,4.11547,5250000.0
2009-08-14 08:55:00,4.11901,4.12407,4.11732,4.12283,6750000.0
2009-08-14 08:56:00,4.12301,4.12301,4.1127,4.11784,7510000.0
2009-08-14 08:57:00,4.12578,4.12578,4.11803,4.12158,5630000.0
2009-08-14 08:58:00,4.11912,4.12475,4.11882,4.12475,4140000.0
2009-08-14 08:59:00,4.12491,4.12658,4.11915,4.1262,5630000.0
2009-08-14 09:00:00,4.12225,4.12855,4.12225,4.12548,7130000.0
2009-08-14 09:01:00,4.11937,4.1217,4.11457,4.1193,4880000.0
2009-08-14 09:02:00,4.11689,4.12235,4.11689,4.12235,5270000.0
2009-08-14 09:03:00,4.11986,4.12298,4.11627,4.12241,7500000.0
2009-08-14 09:04:00,4.12345,4.12391,4.11495,4.1166,6390000.0
2009-08-14 09:05:00,4.11811,4.12406,4.11115,4.1234,7140000.0
2009-08-14 09:06:00,4.11623,4.12246,4.11604,4.11604,4890000.0
2009-08-14 09:07:00,4.11926,4.11928,4.11475,4.11909,5630000.0
2009-08-14 09:08:00,4.11765,4.11926,4.10857,4.11314,6380000.0
2009-08-14 09:09:00,4.11438,4.11834,4.11272,4.11778,6010000.0
2009-08-14 09:10:00,4.11821,4.11839,4.11274,4.115,5250000.0
2009-08-14 09:11:00,4.11212,4.11699,4.11022,4.1162,7130000.0
2009-08-14 09:12:00,4.11386,4.11587,4.10975,4.11587,5250000.0
2009-08-14 09:13:00,4.11501,4.11635,4.10433,4.10433,5250000.0
2009-08-14 09:14:00,4.11596,4.11684,4.10598,4.10598,6390000.0
2009-08-14 09:15:00,4.10899,4.11975,4.10855,4.11622,8260000.0
2009-08-14 09:16:00,4.11653,4.11769,4.10654,4.11327,6390000.0
2009-08-14 09:17:00,4.10614,4.11738,4.10614,4.11571,5630000.0
2009-08-14 09:18:00,4.11312,4.12209,4.10932,4.12209,6760000.0
2009-08-14 09:19:00,4.12371,4.12371,4.11473,4.11473,7880000.0
2009-08-14 09:20:00,4.11882,4.12028,4.11123,4.11881,9380000.0
2009-08-14 09:21:00,4.10967,4.12159,4.10967,4.11799,7880000.0
2009-08-14 09:22:00,4.12264,4.12479,4.11259,4.12166,9380000.0
2009-08-14 09:23:00,4.12026,4.12026,4.1166,4.11858,4890000.0
2009-08-14 09:24:00,4.11116,4.12128,4.11116,4.11629,6760000.0
2009-08-14 09:25:00,4.11481,4.12219,4.10971,4.11006,7880000.0
2009-08-14 09:26:00,4.11862,4.12032,4.10991,4.11347,7140000.0
2009-08-14 09:27:00,4.11515,4.11576,4.1059,4.11576,8630000.0
2009-08-14 09:28:00,4.11668,4.11815,4.11148,4.11815,3750000.0
2009-08-14 09:29:00,4.10689,4.11596,4.10528,4.11139,7880000.0
2009-08-14 09:30:00,4.11147,4.11848,4.11147,4.1136,5630000.0
2009-08-14 09:31:00,4.1136,4.11682,4.10786,4.11138,6000000.0
2009-08-14 09:32:00,4.11748,4.11748,4.11174,4.11684,6380000.0
2009-08-14 09:33:00,4.10968,4.12177,4.10968,4.11799,6750000.0
2009-08-14 09:34:00,4.11043,4.11937,4.11043,4.11824,4510000.0
2009-08-14 09:35:00,4.11909,4.12005,4.11246,4.1192,9750000.0
2009-08-14 09:36:00,4.11467,4.12234,4.1126,4.12216,6750000.0
2009-08-14 09:37:00,4.11854,4.1204,4.11061,4.11566,7130000.0
2009-08-14 09:38:00,4.11871,4.12144,4.11729,4.11973,5260000.0
2009-08-14 09:39:00,4.11571,4.12054,4.10901,4.11612,4880000.0
2009-08-14 09:40:00,4.12008,4.12325,4.11363,4.11633,5250000.0
2009-08-14 09:41:00,4.12076,4.12076,4.11582,4.11582,5250000.0
2009-08-14 09:42:00,4.11572,4.12158,4.11226,4.11648,7890000.0
2009-08-14 09:43:00,4.12263,4.12388,4.11494,4.1206,9010000.0
2009-08-14 09:44:00,4.11892,4.12144,4.1155,4.12118,4150000.0
2009-08-14 09:45:00,4.11758,4.12202,4.11282,4.11932,6010000.0
2009-08-14 09:46:00,4.11797,4.1202,4.11337,4.11774,6380000.0
2009-08-14 09:47:00,4.11851,4.11911,4.11149,4.11707,6760000.0
2009-08-14 09:48:00,4.10911,4.11816,4.10895,4.11816,6380000.0
2009-08-14 09:49:00,4.11555,4.11785,4.10785,4.11276,6380000.0
2009-08-14 09:50:00,4.11291,4.11683,4.10368,4.11448,7130000.0
2009-08-14 09:51:00,4.1082,4.11774,4.1082,4.11732,6000000.0
2009-08-14 09:52:00,4.11699,4.11727,4.11,4.11,5630000.0
2009-08-14 09:53:00,4.10934,4.11573,4.10532,4.11222,6000000.0
2009-08-14 09:54:00,4.11295,4.11445,4.10561,4.11147,4880000.0
2009-08-14 09:55:00,4.10617,4.11254,4.10198,4.11215,5250000.0
2009-08-14 09:56:00,4.11123,4.11176,4.10428,4.11176,3750000.0
2009-08-14 09:57:00,4.11132,4.11499,4.10622,4.11499,6750000.0
2009-08-14 09:58:00,4.1145,4.11609,4.11061,4.11609,5260000.0
2009-08-14 09:59:00,4.11487,4.11592,4.10666,4.10666,5630000.0
2009-08-14 10:00:00,4.10948,4.11439,4.10644,4.11192,8630000.0
2009-08-14 10:01:00,4.11136,4.11634,4.10533,4.10617,9750000.0
2009-08-14 10:02:00,4.11622,4.11647,4.1073,4.11293,8630000.0
2009-08-14 10:03:00,4.11431,4.11572,4.10663,4.11407,6750000.0
2009-08-14 10:04:00,4.11304,4.11304,4.10333,4.11278,7130000.0
2009-08-14 10:05:00,4.11368,4.11739,4.1107,4.11584,6010000.0
2009-08-14 10:06:00,4.11401,4.11401,4.10761,4.11265,6750000.0
2009-08-14 10:07:00,4.11016,4.11532,4.10441,4.10441,6000000.0
2009-08-14 10:08:00,4.11123,4.11435,4.10903,4.11395,6380000.0
2009-08-14 10:09:00,4.10887,4.11457,4.10887,4.11158,6000000.0
2009-08-14 10:10:00,4.113,4.11351,4.10655,4.11349,7880000.0
2009-08-14 10:11:00,4.11011,4.11406,4.10279,4.11175,8260000.0
2009-08-14 10:12:00,4.11288,4.11298,4.10441,4.11298,5630000.0
2009-08-14 10:13:00,4.1051,4.11607,4.1051,4.10865,8640000.0
2009-08-14 10:14:00,4.10972,4.11645,4.10972,4.11255,5260000.0
2009-08-14 10:15:00,4.11568,4.11568,4.10954,4.11368,6380000.0
2009-08-14 10:16:00,4.1113,4.11463,4.10961,4.10961,6000000.0
2009-08-14 10:17:00,4.11251,4.11466,4.10951,4.11439,5630000.0
2009-08-14 10:18:00,4.1145,4.11669,4.10655,4.11202,7520000.0
2009-08-14 10:19:00,4.11436,4.11436,4.10885,4.10885,4500000.0
2009-08-14 10:20:00,4.11005,4.11629,4.10607,4.11487,9750000.0
2009-08-14 10:21:00,4.11544,4.11558,4.10854,4.11342,5260000.0
2009-08-14 10:22:00,4.11101,4.11722,4.11101,4.11722,5630000.0
2009-08-14 10:23:00,4.11004,4.11581,4.10496,4.11395,8640000.0
2009-08-14 10:24:00,4.11579,4.11639,4.11069,4.11499,6380000.0
2009-08-14 10:25:00,4.11133,4.11633,4.11034,4.11502,4880000.0
2009-08-14 10:26:00,4.11138,4.11608,4.10968,4.11488,9760000.0
2009-08-14 10:27:00,4.11491,4.11576,4.11129,4.11545,6380000.0
2009-08-14 10:28:00,4.10812,4.11459,4.10464,4.11351,12380000.0
2009-08-14 10:29:00,4.11381,4.11445,4.10898,4.10898,4880000.0
2009-08-14 10:30:00,4.1134,4.11459,4.10876,4.10876,9750000.0
2009-08-14 10:31:00,4.11311,4.11391,4.10353,4.11391,8250000.0
2009-08-14 10:32:00,4.10887,4.11364,4.10043,4.10906,7880000.0
2009-08-14 10:33:00,4.11246,4.11401,4.10845,4.10849,5250000.0
2009-08-14 10:34:00,4.11222,4.11514,4.10672,4.11514,7500000.0
2009-08-14 10:35:00,4.11311,4.1159,4.10852,4.1089,9390000.0
2009-08-14 10:36:00,4.11401,4.11517,4.10547,4.11126,7130000.0
2009-08-14 10:37:00,4.11422,4.11514,4.11289,4.11514,5250000.0
2009-08-14 10:38:00,4.11547,4.11615,4.10669,4.11106,5250000.0
2009-08-14 10:39:00,4.11498,4.11498,4.10976,4.1148,5250000.0
2009-08-14 10:40:00,4.10873,4.11644,4.1054,4.11089,9000000.0
2009-08-14 10:41:00,4.10704,4.11715,4.10704,4.11408,8630000.0
2009-08-14 10:42:00,4.11255,4.11414,4.10679,4.11285,10130000.0
2009-08-14 10:43:00,4.1078,4.11236,4.10453,4.11012,9000000.0
2009-08-14 10:44:00,4.10749,4.11364,4.10749,4.10773,6010000.0
2009-08-14 10:45:00,4.10743,4.11354,4.10743,4.11354,6000000.0
2009-08-14 10:46:00,4.11236,4.11289,4.10148,4.11226,11640000.0
2009-08-14 10:47:00,4.11243,4.11275,4.10251,4.11243,6010000.0
2009-08-14 10:48:00,4.10241,4.11437,4.10241,4.11437,7880000.0
2009-08-14 10:49:00,4.11256,4.11256,4.1029,4.11253,7880000.0
2009-08-14 10:50:00,4.10658,4.11387,4.10533,4.10887,7880000.0
2009-08-14 10:51:00,4.11009,4.11538,4.10789,4.1134,5630000.0
2009-08-14 10:52:00,4.1105,4.11456,4.10534,4.11267,11630000.0
2009-08-14 10:53:00,4.1137,4.11444,4.10312,4.11444,7890000.0
2009-08-14 10:54:00,4.11426,4.11532,4.11104,4.11418,7500000.0
2009-08-14 10:55:00,4.11014,4.11489,4.10582,4.10582,10140000.0
2009-08-14 10:56:00,4.10549,4.1141,4.10549,4.1141,5250000.0
2009-08-14 10:57:00,4.10931,4.11244,4.10278,4.11244,6750000.0
2009-08-14 10:58:00,4.11426,4.11471,4.10488,4.11368,10130000.0
2009-08-14 10:59:00,4.11324,4.11492,4.10311,4.11446,9380000.0
2009-08-14 11:00:00,4.11087,4.11527,4.10437,4.11391,7520000.0
2009-08-14 11:01:00,4.11416,4.11504,4.10961,4.11377,7510000.0
2009-08-14 11:02:00,4.11206,4.11294,4.10845,4.11144,6750000.0
2009-08-14 11:03:00,4.11271,4.11351,4.10324,4.11213,10500000.0
2009-08-14 11:04:00,4.10851,4.11252,4.10851,4.11197,6000000.0
2009-08-14 11:05:00,4.10817,4.11355,4.10335,4.11186,7130000.0
2009-08-14 11:06:00,4.11194,4.11297,4.10734,4.11077,10880000.0
2009-08-14 11:07:00,4.11143,4.11292,4.10273,4.10273,8640000.0
2009-08-14 11:08:00,4.10609,4.11149,4.10537,4.11025,5640000.0
2009-08-14 11:09:00,4.10658,4.11366,4.10658,4.10801,10510000.0
2009-08-14 11:10:00,4.10945,4.11154,4.10409,4.11154,7500000.0
2009-08-14 11:11:00,4.11074,4.11074,4.10477,4.10886,6000000.0
2009-08-14 11:12:00,4.11151,4.11241,4.10363,4.10568,8250000.0
2009-08-14 11:13:00,4.10689,4.10998,4.09697,4.10998,12010000.0
2009-08-14 11:14:00,4.10704,4.10979,4.0991,4.10073,8630000.0
2009-08-14 11:15:00,4.10972,4.11062,4.10347,4.10475,10130000.0
2009-08-14 11:16:00,4.10825,4.10825,4.10009,4.10352,6000000.0
2009-08-14 11:17:00,4.10747,4.10947,4.09578,4.1019,13890000.0
2009-08-14 11:18:00,4.11081,4.11163,4.10112,4.10842,8270000.0
2009-08-14 11:19:00,4.10652,4.11259,4.10074,4.11218,8640000.0
2009-08-14 11:20:00,4.10099,4.11178,4.10099,4.11079,9750000.0
2009-08-14 11:21:00,4.10707,4.11249,4.10215,4.11216,6000000.0
2009-08-14 11:22:00,4.11237,4.11412,4.10268,4.11307,9760000.0
2009-08-14 11:23:00,4.11251,4.11251,4.10828,4.1093,6000000.0
2009-08-14 11:24:00,4.10957,4.11185,4.10424,4.1089,9760000.0
2009-08-14 11:25:00,4.10954,4.11235,4.10954,4.11197,5250000.0
2009-08-14 11:26:00,4.10745,4.11081,4.10626,4.10909,5250000.0
2009-08-14 11:27:00,4.10246,4.11294,4.10245,4.11267,14630000.0
2009-08-14 11:28:00,4.10222,4.1111,4.09945,4.10966,6400000.0
2009-08-14 11:29:00,4.10861,4.11191,4.10662,4.10662,6010000.0
2009-08-14 11:30:00,4.10925,4.11452,4.10594,4.10855,7500000.0
2009-08-14 11:31:00,4.11345,4.11382,4.10826,4.1126,6760000.0
2009-08-14 11:32:00,4.1129,4.11532,4.10661,4.11532,6380000.0
2009-08-14 11:33:00,4.10783,4.11503,4.1072,4.11503,4510000.0
2009-08-14 11:34:00,4.11706,4.11753,4.10765,4.11148,8630000.0
2009-08-14 11:35:00,4.11316,4.11456,4.10981,4.11456,6000000.0
2009-08-14 11:36:00,4.11517,4.11621,4.11086,4.11522,7500000.0
2009-08-14 11:37:00,4.11122,4.11509,4.10855,4.11509,6750000.0
2009-08-14 11:38:00,4.1097,4.11669,4.10372,4.11669,6010000.0
2009-08-14 11:39:00,4.11459,4.11711,4.10669,4.11711,4880000.0
2009-08-14 11:40:00,4.11787,4.11871,4.11252,4.11313,9010000.0
2009-08-14 11:41:00,4.11837,4.1195,4.11032,4.11485,7510000.0
2009-08-14 11:42:00,4.11576,4.12026,4.11348,4.11562,6760000.0
2009-08-14 11:43:00,4.11346,4.11917,4.11041,4.11071,5630000.0
2009-08-14 11:44:00,4.11816,4.11821,4.10819,4.11708,6760000.0
2009-08-14 11:45:00,4.11739,4.11812,4.11258,4.11654,5630000.0
2009-08-14 11:46:00,4.113,4.11861,4.10978,4.11788,4880000.0
2009-08-14 11:47:00,4.11866,4.11923,4.11584,4.11704,7890000.0
2009-08-14 11:48:00,4.11958,4.11958,4.10966,4.11819,9000000.0
2009-08-14 11:49:00,4.11578,4.11959,4.11278,4.11741,4890000.0
2009-08-14 11:50:00,4.11378,4.1184,4.10825,4.1184,6000000.0
2009-08-14 11:51:00,4.10852,4.11882,4.10836,4.11851,8250000.0
2009-08-14 11:52:00,4.11827,4.11953,4.1085,4.11081,9380000.0
2009-08-14 11:53:00,4.10903,4.11914,4.10903,4.11617,4510000.0
2009-08-14 11:54:00,4.1163,4.11832,4.11226,4.11253,7130000.0
2009-08-14 11:55:00,4.11543,4.11831,4.11325,4.11831,6760000.0
2009-08-14 11:56:00,4.11795,4.11795,4.11568,4.11662,4140000.0
2009-08-14 11:57:00,4.11161,4.11565,4.11018,4.11565,8250000.0
2009-08-14 11:58:00,4.10795,4.11739,4.10611,4.10611,6380000.0
2009-08-14 11:59:00,4.11021,4.11739,4.11021,4.11069,6380000.0
2009-08-14 12:00:00,4.11354,4.11488,4.10968,4.11124,6380000.0
2009-08-14 12:01:00,4.1123,4.11304,4.10676,4.10845,9000000.0
2009-08-14 12:02:00,4.10355,4.11429,4.10355,4.10947,7130000.0
2009-08-14 12:03:00,4.10914,4.11454,4.10579,4.11318,6380000.0
2009-08-14 12:04:00,4.10792,4.11314,4.10764,4.11288,9380000.0
2009-08-14 12:05:00,4.11312,4.1135,4.10782,4.11256,6760000.0
2009-08-14 12:06:00,4.1117,4.11264,4.10594,4.11234,6750000.0
2009-08-14 12:07:00,4.11078,4.11356,4.1091,4.1091,4890000.0
2009-08-14 12:08:00,4.11124,4.11467,4.10917,4.10986,5630000.0
2009-08-14 12:09:00,4.11246,4.11418,4.10373,4.10928,7890000.0
2009-08-14 12:10:00,4.11375,4.11375,4.10729,4.11301,6390000.0
2009-08-14 12:11:00,4.11324,4.11563,4.10764,4.11238,6760000.0
2009-08-14 12:12:00,4.11597,4.11617,4.11182,4.11509,7510000.0
2009-08-14 12:13:00,4.11547,4.11564,4.11137,4.11195,6000000.0
2009-08-14 12:14:00,4.11669,4.11765,4.10833,4.11655,7880000.0
2009-08-14 12:15:00,4.11267,4.11492,4.10351,4.10626,10880000.0
2009-08-14 12:16:00,4.11599,4.11599,4.10802,4.1146,6380000.0
2009-08-14 12:17:00,4.11132,4.11724,4.11125,4.11724,4140000.0
2009-08-14 12:18:00,4.11629,4.11771,4.11096,4.11464,10890000.0
2009-08-14 12:19:00,4.11499,4.11535,4.10577,4.11535,5250000.0
2009-08-14 12:20:00,4.11634,4.11634,4.1093,4.11159,4880000.0
2009-08-14 12:21:00,4.11511,4.11574,4.10609,4.11017,7890000.0
2009-08-14 12:22:00,4.11471,4.11689,4.10899,4.11657,10880000.0
2009-08-14 12:23:00,4.116,4.11843,4.11181,4.11589,7140000.0
2009-08-14 12:24:00,4.11623,4.11623,4.10539,4.11106,6750000.0
2009-08-14 12:25:00,4.10984,4.11699,4.10984,4.11699,5260000.0
2009-08-14 12:26:00,4.11634,4.11722,4.11171,4.1147,8260000.0
2009-08-14 12:27:00,4.11156,4.11763,4.11156,4.11716,7510000.0
2009-08-14 12:28:00,4.11917,4.11933,4.11255,4.11334,4880000.0
2009-08-14 12:29:00,4.11829,4.11829,4.11064,4.11667,7500000.0
2009-08-14 12:30:00,4.11677,4.11988,4.11171,4.11842,10520000.0
2009-08-14 12:31:00,4.11746,4.11953,4.11024,4.1155,5250000.0
2009-08-14 12:32:00,4.11879,4.11977,4.11777,4.11794,5630000.0
2009-08-14 12:33:00,4.11261,4.11867,4.11261,4.11614,5250000.0
2009-08-14 12:34:00,4.11564,4.11865,4.11351,4.11612,7130000.0
2009-08-14 12:35:00,4.12,4.12107,4.11076,4.11538,6380000.0
2009-08-14 12:36:00,4.11353,4.11992,4.11353,4.11843,5630000.0
2009-08-14 12:37:00,4.11822,4.11951,4.11152,4.1166,4880000.0
2009-08-14 12:38:00,4.11989,4.11989,4.11046,4.11877,5630000.0
2009-08-14 12:39:00,4.11687,4.11945,4.10792,4.11626,11640000.0
2009-08-14 12:40:00,4.11515,4.11938,4.11286,4.11712,7130000.0
2009-08-14 12:41:00,4.11969,4.12043,4.11794,4.11965,6000000.0
2009-08-14 12:42:00,4.11787,4.12139,4.11602,4.11602,4880000.0
2009-08-14 12:43:00,4.11669,4.11848,4.10823,4.11846,8270000.0
2009-08-14 12:44:00,4.11797,4.11797,4.10559,4.11749,9000000.0
2009-08-14 12:45:00,4.11638,4.12062,4.11638,4.12062,5630000.0
2009-08-14 12:46:00,4.11926,4.11926,4.11525,4.11831,7130000.0
2009-08-14 12:47:00,4.11679,4.12095,4.1157,4.12095,8250000.0
2009-08-14 12:48:00,4.1206,4.12285,4.11179,4.11179,7130000.0
2009-08-14 12:49:00,4.1198,4.12456,4.11082,4.11676,6760000.0
2009-08-14 12:50:00,4.12017,4.1215,4.11474,4.11522,8260000.0
2009-08-14 12:51:00,4.11886,4.12452,4.11605,4.12452,5250000.0
2009-08-14 12:52:00,4.12773,4.12773,4.1214,4.12572,6380000.0
2009-08-14 12:53:00,4.12693,4.12961,4.12318,4.12318,4140000.0
2009-08-14 12:54:00,4.12666,4.12853,4.11984,4.12537,5630000.0
2009-08-14 12:55:00,4.12276,4.12781,4.11854,4.12731,6000000.0
2009-08-14 12:56:00,4.12403,4.12862,4.12307,4.12307,6000000.0
2009-08-14 12:57:00,4.12792,4.12792,4.12184,4.12315,10130000.0
2009-08-14 12:58:00,4.1298,4.13052,4.12189,4.12581,5260000.0
2009-08-14 12:59:00,4.1323,4.13417,4.11969,4.13284,7520000.0
2009-08-14 13:00:00,4.1312,4.13251,4.12527,4.12774,3750000.0
2009-08-14 13:01:00,4.12693,4.12867,4.12011,4.12011,10520000.0
2009-08-14 13:02:00,4.12398,4.12707,4.11833,4.12299,9760000.0
2009-08-14 13:03:00,4.12918,4.13208,4.11898,4.1292,8640000.0
2009-08-14 13:04:00,4.12429,4.13057,4.11933,4.12908,9000000.0
2009-08-14 13:05:00,4.12731,4.12979,4.12349,4.12909,6760000.0
2009-08-14 13:06:00,4.12338,4.1297,4.1191,4.1191,9390000.0
2009-08-14 13:07:00,4.12937,4.12937,4.12327,4.12477,6760000.0
2009-08-14 13:08:00,4.1294,4.13002,4.12373,4.12544,6750000.0
2009-08-14 13:09:00,4.11683,4.12626,4.11633,4.12063,5260000.0
2009-08-14 13:10:00,4.12725,4.12959,4.12037,4.12487,5250000.0
2009-08-14 13:11:00,4.12124,4.12812,4.12124,4.12674,6000000.0
2009-08-14 13:12:00,4.1264,4.12877,4.11897,4.12288,7500000.0
2009-08-14 13:13:00,4.12523,4.1273,4.11519,4.12423,7890000.0
2009-08-14 13:14:00,4.12475,4.12499,4.12116,4.12201,7510000.0
2009-08-14 13:15:00,4.12526,4.12716,4.11659,4.12657,7130000.0
2009-08-14 13:16:00,4.12212,4.12544,4.12152,4.12259,5260000.0
2009-08-14 13:17:00,4.12554,4.12906,4.11895,4.12307,6380000.0
2009-08-14 13:18:00,4.12179,4.12759,4.12091,4.12393,5250000.0
2009-08-14 13:19:00,4.12447,4.12914,4.11987,4.12313,5630000.0
2009-08-14 13:20:00,4.12462,4.1266,4.12354,4.12354,3750000.0
2009-08-14 13:21:00,4.12698,4.12698,4.11584,4.125,7130000.0
2009-08-14 13:22:00,4.11848,4.12306,4.1134,4.11874,6390000.0
2009-08-14 13:23:00,4.12437,4.12627,4.12091,4.1244,5630000.0
2009-08-14 13:24:00,4.12411,4.12758,4.11759,4.12443,7510000.0
2009-08-14 13:25:00,4.12514,4.12549,4.11913,4.11913,10510000.0
2009-08-14 13:26:00,4.12014,4.12415,4.11493,4.12291,8250000.0
2009-08-14 13:27:00,4.12416,4.1287,4.11619,4.12167,8270000.0
2009-08-14 13:28:00,4.12123,4.12567,4.11551,4.11948,8250000.0
2009-08-14 13:29:00,4.11996,4.12659,4.11996,4.12589,7130000.0
2009-08-14 13:30:00,4.12444,4.12444,4.11158,4.12196,9380000.0
2009-08-14 13:31:00,4.12272,4.12586,4.11263,4.12143,10130000.0
2009-08-14 13:32:00,4.12271,4.12606,4.11465,4.12355,7510000.0
2009-08-14 13:33:00,4.12212,4.12772,4.11543,4.12501,5630000.0
2009-08-14 13:34:00,4.12451,4.12536,4.11321,4.125,7130000.0
2009-08-14 13:35:00,4.12721,4.12859,4.12078,4.12288,7130000.0
2009-08-14 13:36:00,4.12432,4.12801,4.12104,4.12289,6750000.0
2009-08-14 13:37:00,4.12544,4.12641,4.11961,4.12638,7890000.0
2009-08-14 13:38:00,4.12069,4.12431,4.113,4.1185,7130000.0
2009-08-14 13:39:00,4.12154,4.12398,4.11154,4.121,6380000.0
2009-08-14 13:40:00,4.12163,4.12362,4.11297,4.1214,7880000.0
2009-08-14 13:41:00,4.12064,4.12263,4.11152,4.11785,5260000.0
2009-08-14 13:42:00,4.12117,4.12117,4.11582,4.12028,9750000.0
2009-08-14 13:43:00,4.11501,4.11989,4.11501,4.11823,5630000.0
2009-08-14 13:44:00,4.11953,4.12103,4.11124,4.11496,5250000.0
2009-08-14 13:45:00,4.11842,4.1208,4.11736,4.11736,3380000.0
2009-08-14 13:46:00,4.12129,4.12134,4.11452,4.11846,5630000.0
2009-08-14 13:47:00,4.1187,4.12162,4.11283,4.12141,5250000.0
2009-08-14 13:48:00,4.11695,4.12436,4.11695,4.12287,7510000.0
2009-08-14 13:49:00,4.11822,4.12515,4.11524,4.11864,10500000.0
2009-08-14 13:50:00,4.11742,4.12393,4.11603,4.12393,5630000.0
2009-08-14 13:51:00,4.12228,4.12323,4.11229,4.12323,6000000.0
2009-08-14 13:52:00,4.11972,4.12453,4.11957,4.12282,4880000.0
2009-08-14 13:53:00,4.12259,4.12377,4.11413,4.11703,10130000.0
2009-08-14 13:54:00,4.12045,4.12454,4.11339,4.12241,9400000.0
2009-08-14 13:55:00,4.11917,4.12527,4.11497,4.12054,6010000.0
2009-08-14 13:56:00,4.1149,4.12708,4.1149,4.11828,7880000.0
2009-08-14 13:57:00,4.1228,4.12326,4.11382,4.11382,4880000.0
2009-08-14 13:58:00,4.12302,4.12382,4.11741,4.12314,5630000.0
2009-08-14 13:59:00,4.1236,4.12423,4.11408,4.12322,7500000.0
2009-08-14 14:00:00,4.12492,4.1255,4.11345,4.12317,9390000.0
2009-08-14 14:01:00,4.11626,4.12527,4.11343,4.12191,9020000.0
2009-08-14 14:02:00,4.12143,4.12301,4.1117,4.11887,8260000.0
2009-08-14 14:03:00,4.11401,4.1226,4.11401,4.12113,7510000.0
2009-08-14 14:04:00,4.12008,4.1216,4.11352,4.11885,9760000.0
2009-08-14 14:05:00,4.11637,4.11972,4.11335,4.11335,4130000.0
2009-08-14 14:06:00,4.11842,4.12051,4.11203,4.11976,4130000.0
2009-08-14 14:07:00,4.11532,4.11969,4.11398,4.11398,5640000.0
2009-08-14 14:08:00,4.11777,4.11777,4.10687,4.10946,7510000.0
2009-08-14 14:09:00,4.11861,4.12018,4.1132,4.1172,7880000.0
2009-08-14 14:10:00,4.11564,4.12134,4.11152,4.11979,9010000.0
2009-08-14 14:11:00,4.11075,4.12152,4.10923,4.11829,9010000.0
2009-08-14 14:12:00,4.12,4.12,4.1107,4.11442,6760000.0
2009-08-14 14:13:00,4.11988,4.12013,4.11468,4.11485,5630000.0
2009-08-14 14:14:00,4.11902,4.1192,4.10953,4.11731,7130000.0
2009-08-14 14:15:00,4.11554,4.12033,4.11554,4.11948,7510000.0
2009-08-14 14:16:00,4.11386,4.11987,4.1135,4.11953,6750000.0
2009-08-14 14:17:00,4.11361,4.11963,4.11171,4.11963,6000000.0
2009-08-14 14:18:00,4.11946,4.11946,4.11304,4.11895,6000000.0
2009-08-14 14:19:00,4.11562,4.11935,4.11316,4.11804,7510000.0
2009-08-14 14:20:00,4.11856,4.11942,4.11176,4.11835,9760000.0
2009-08-14 14:21:00,4.11431,4.11867,4.11036,4.11331,7500000.0
2009-08-14 14:22:00,4.11252,4.11845,4.10699,4.10882,9020000.0
2009-08-14 14:23:00,4.1178,4.11977,4.11458,4.11753,9010000.0
2009-08-14 14:24:00,4.11992,4.12022,4.10833,4.11916,7520000.0
2009-08-14 14:25:00,4.1174,4.12115,4.1122,4.11571,9760000.0
2009-08-14 14:26:00,4.11969,4.12071,4.11384,4.11536,9390000.0
2009-08-14 14:27:00,4.11979,4.12155,4.11062,4.11597,8630000.0
2009-08-14 14:28:00,4.11706,4.11991,4.11436,4.11479,4880000.0
2009-08-14 14:29:00,4.11973,4.12015,4.11015,4.11611,11270000.0
2009-08-14 14:30:00,4.12076,4.12317,4.11386,4.11685,7880000.0
2009-08-14 14:31:00,4.11979,4.12037,4.11418,4.12037,6000000.0
2009-08-14 14:32:00,4.12036,4.1216,4.11707,4.1208,4880000.0
2009-08-14 14:33:00,4.12109,4.12312,4.11494,4.12045,7510000.0
2009-08-14 14:34:00,4.12144,4.12159,4.11334,4.11942,5630000.0
2009-08-14 14:35:00,4.11828,4.12089,4.11015,4.114,6380000.0
2009-08-14 14:36:00,4.11849,4.12165,4.1108,4.11572,5640000.0
2009-08-14 14:37:00,4.11967,4.12103,4.11801,4.11941,5630000.0
2009-08-14 14:38:00,4.11054,4.11997,4.11054,4.11603,7130000.0
2009-08-14 14:39:00,4.12483,4.12483,4.11488,4.12309,5630000.0
2009-08-14 14:40:00,4.11331,4.12715,4.11331,4.11951,6750000.0
2009-08-14 14:41:00,4.12455,4.12542,4.11176,4.11817,6750000.0
2009-08-14 14:42:00,4.12301,4.12384,4.11449,4.11449,5630000.0
2009-08-14 14:43:00,4.11638,4.12373,4.11385,4.11812,7500000.0
2009-08-14 14:44:00,4.12344,4.12385,4.12144,4.12152,4510000.0
2009-08-14 14:45:00,4.11863,4.12045,4.11104,4.11733,7500000.0
2009-08-14 14:46:00,4.12311,4.12399,4.11648,4.12399,6000000.0
2009-08-14 14:47:00,4.12334,4.12615,4.11443,4.12032,6760000.0
2009-08-14 14:48:00,4.12418,4.126,4.11911,4.12399,11250000.0
2009-08-14 14:49:00,4.11849,4.12168,4.11005,4.11744,7510000.0
2009-08-14 14:50:00,4.1226,4.12315,4.11241,4.12036,8260000.0
2009-08-14 14:51:00,4.12029,4.12601,4.11831,4.12601,9750000.0
2009-08-14 14:52:00,4.11951,4.12332,4.11506,4.11922,6000000.0
2009-08-14 14:53:00,4.12465,4.12477,4.11983,4.12364,7880000.0
2009-08-14 14:54:00,4.12516,4.12516,4.11734,4.12401,10500000.0
2009-08-14 14:55:00,4.12275,4.12471,4.11352,4.12471,7890000.0
2009-08-14 14:56:00,4.12556,4.12666,4.11846,4.12257,7130000.0
2009-08-14 14:57:00,4.12169,4.12712,4.11545,4.12696,6380000.0
2009-08-14 14:58:00,4.12649,4.12696,4.12151,4.123,4880000.0
2009-08-14 14:59:00,4.12225,4.12823,4.11578,4.12293,11630000.0
2009-08-14 15:00:00,4.1283,4.12903,4.12156,4.12427,7500000.0
2009-08-14 15:01:00,4.12605,4.12939,4.12099,4.12421,6380000.0
2009-08-14 15:02:00,4.11925,4.13043,4.11925,4.12968,6760000.0
2009-08-14 15:03:00,4.12925,4.12996,4.12363,4.12843,12020000.0
2009-08-14 15:04:00,4.12353,4.1291,4.11955,4.12455,6010000.0
2009-08-14 15:05:00,4.12619,4.1268,4.11758,4.12622,7140000.0
2009-08-14 15:06:00,4.12759,4.12917,4.12316,4.12917,6380000.0
2009-08-14 15:07:00,4.12612,4.12612,4.11651,4.12467,4880000.0
2009-08-14 15:08:00,4.12095,4.12716,4.1159,4.1159,9390000.0
2009-08-14 15:09:00,4.12362,4.12549,4.11779,4.12225,8250000.0
2009-08-14 15:10:00,4.127,4.12743,4.12075,4.12653,9010000.0
2009-08-14 15:11:00,4.12305,4.12991,4.11919,4.12317,9770000.0
2009-08-14 15:12:00,4.12085,4.12547,4.1208,4.12415,6750000.0
2009-08-14 15:13:00,4.12095,4.1253,4.11769,4.11873,6010000.0
2009-08-14 15:14:00,4.12549,4.12646,4.11652,4.1171,5250000.0
2009-08-14 15:15:00,4.12499,4.1267,4.12025,4.1255,6750000.0
2009-08-14 15:16:00,4.12472,4.12717,4.11955,4.12682,9000000.0
2009-08-14 15:17:00,4.12849,4.12849,4.12075,4.12548,5630000.0
2009-08-14 15:18:00,4.12116,4.12606,4.12087,4.12475,8250000.0
2009-08-14 15:19:00,4.12466,4.12466,4.10709,4.10999,8270000.0
2009-08-14 15:20:00,4.12237,4.12354,4.11839,4.12245,4880000.0
2009-08-14 15:21:00,4.1179,4.12371,4.11734,4.11962,7500000.0
2009-08-14 15:22:00,4.11434,4.12517,4.11434,4.12299,7510000.0
2009-08-14 15:23:00,4.1207,4.12315,4.11246,4.12235,7510000.0
2009-08-14 15:24:00,4.12077,4.12317,4.11231,4.116,6760000.0
2009-08-14 15:25:00,4.11116,4.12256,4.11116,4.11593,5260000.0
2009-08-14 15:26:00,4.11991,4.12305,4.11784,4.12081,8260000.0
2009-08-14 15:27:00,4.12127,4.12249,4.11522,4.12115,12760000.0
2009-08-14 15:28:00,4.11836,4.12478,4.11757,4.12031,9000000.0
2009-08-14 15:29:00,4.12047,4.12467,4.11478,4.12094,10880000.0
2009-08-14 15:30:00,4.11918,4.12528,4.11918,4.12455,5650000.0
2009-08-14 15:31:00,4.124,4.12531,4.11603,4.12449,7880000.0
2009-08-14 15:32:00,4.12328,4.12408,4.11317,4.11687,6760000.0
2009-08-14 15:33:00,4.11378,4.12413,4.11378,4.12381,10510000.0
2009-08-14 15:34:00,4.12219,4.12685,4.11696,4.12464,7500000.0
2009-08-14 15:35:00,4.12515,4.12719,4.11697,4.12511,7510000.0
2009-08-14 15:36:00,4.1253,4.12644,4.1151,4.12184,6000000.0
2009-08-14 15:37:00,4.12683,4.12683,4.11738,4.12675,6010000.0
2009-08-14 15:38:00,4.12558,4.12716,4.11724,4.12175,6770000.0
2009-08-14 15:39:00,4.12091,4.12656,4.11708,4.12265,7130000.0
2009-08-14 15:40:00,4.11866,4.12848,4.11619,4.11741,6000000.0
2009-08-14 15:41:00,4.12101,4.12812,4.11804,4.12773,8630000.0
2009-08-14 15:42:00,4.12701,4.12837,4.12204,4.12204,6750000.0
2009-08-14 15:43:00,4.12547,4.12758,4.12155,4.12303,8630000.0
2009-08-14 15:44:00,4.12757,4.12776,4.11954,4.1201,5630000.0
2009-08-14 15:45:00,4.1265,4.12901,4.12084,4.12084,4510000.0
2009-08-14 15:46:00,4.12687,4.12838,4.12117,4.12247,5260000.0
2009-08-14 15:47:00,4.12485,4.12485,4.11837,4.12089,6010000.0
2009-08-14 15:48:00,4.12642,4.12761,4.11679,4.12747,10510000.0
2009-08-14 15:49:00,4.12828,4.13115,4.11863,4.12736,11260000.0
2009-08-14 15:50:00,4.127,4.127,4.12199,4.12467,5630000.0
2009-08-14 15:51:00,4.12535,4.12947,4.122,4.12644,7130000.0
2009-08-14 15:52:00,4.12186,4.12692,4.11726,4.1268,5250000.0
2009-08-14 15:53:00,4.11739,4.12682,4.11739,4.12313,8630000.0
2009-08-14 15:54:00,4.12467,4.12467,4.11388,4.12312,5250000.0
2009-08-14 15:55:00,4.12121,4.12439,4.11252,4.12439,6380000.0
2009-08-14 15:56:00,4.12852,4.12954,4.11799,4.12353,6750000.0
2009-08-14 15:57:00,4.12611,4.12923,4.12238,4.12245,4880000.0
2009-08-14 15:58:00,4.12673,4.13203,4.12471,4.12471,5250000.0
2009-08-14 15:59:00,4.13108,4.13202,4.12604,4.13093,6760000.0
2009-08-14 16:00:00,4.13306,4.13306,4.12378,4.12646,6000000.0
2009-08-14 16:01:00,4.13604,4.1368,4.12525,4.1368,7510000.0
2009-08-14 16:02:00,4.13513,4.138,4.13139,4.13457,9390000.0
2009-08-14 16:03:00,4.13367,4.13514,4.13306,4.13479,4880000.0
2009-08-14 16:04:00,4.13724,4.13857,4.12708,4.13739,9760000.0
2009-08-14 16:05:00,4.12955,4.13697,4.12947,4.13697,3760000.0
2009-08-14 16:06:00,4.134,4.13864,4.1291,4.13406,8630000.0
2009-08-14 16:07:00,4.13582,4.14234,4.13457,4.1387,7140000.0
2009-08-14 16:08:00,4.13779,4.14169,4.13036,4.14038,8250000.0
2009-08-14 16:09:00,4.13858,4.13998,4.13353,4.13597,5640000.0
2009-08-14 16:10:00,4.13885,4.14016,4.12937,4.13403,6010000.0
2009-08-14 16:11:00,4.13918,4.13918,4.13186,4.13815,4510000.0
2009-08-14 16:12:00,4.13889,4.13909,4.13531,4.13909,6760000.0
2009-08-14 16:13:00,4.13246,4.13822,4.12704,4.12864,12020000.0
2009-08-14 16:14:00,4.13678,4.13887,4.13201,4.13713,8640000.0
2009-08-14 16:15:00,4.1376,4.13985,4.12877,4.13742,6010000.0
2009-08-14 16:16:00,4.1344,4.14103,4.12972,4.1404,7880000.0
2009-08-14 16:17:00,4.13999,4.14122,4.13428,4.14064,5250000.0
2009-08-14 16:18:00,4.14118,4.14118,4.13111,4.14022,8640000.0
2009-08-14 16:19:00,4.14074,4.1408,4.13479,4.13792,5630000.0
2009-08-14 16:20:00,4.13349,4.14019,4.13157,4.14019,6770000.0
2009-08-14 16:21:00,4.13947,4.13947,4.12925,4.1356,8630000.0
2009-08-14 16:22:00,4.13951,4.1406,4.1317,4.13832,7140000.0
2009-08-14 16:23:00,4.13841,4.13841,4.12747,4.13356,9380000.0
2009-08-14 16:24:00,4.13085,4.13797,4.13085,4.1351,12000000.0
2009-08-14 16:25:00,4.13618,4.13801,4.13276,4.13505,3760000.0
2009-08-14 16:26:00,4.1281,4.13925,4.1281,4.13863,10510000.0
2009-08-14 16:27:00,4.13774,4.13802,4.13168,4.13753,5250000.0
2009-08-14 16:28:00,4.13823,4.13917,4.13299,4.13299,7880000.0
2009-08-14 16:29:00,4.13395,4.13704,4.12983,4.1317,6380000.0
2009-08-14 16:30:00,4.13229,4.13731,4.13087,4.13592,7130000.0
2009-08-14 16:31:00,4.13536,4.13835,4.13309,4.13309,6380000.0
2009-08-14 16:32:00,4.13685,4.1383,4.1353,4.1353,5250000.0
2009-08-14 16:33:00,4.13581,4.13721,4.12727,4.13537,5630000.0
2009-08-14 16:34:00,4.13341,4.1388,4.13341,4.13831,5260000.0
2009-08-14 16:35:00,4.13534,4.1417,4.13339,4.14063,11260000.0
2009-08-14 16:36:00,4.13024,4.13981,4.13024,4.1391,5250000.0
2009-08-14 16:37:00,4.13861,4.1423,4.13708,4.1423,8260000.0
2009-08-14 16:38:00,4.13707,4.14125,4.13284,4.1406,8630000.0
2009-08-14 16:39:00,4.13607,4.14412,4.13485,4.14232,6020000.0
2009-08-14 16:40:00,4.14103,4.14155,4.13545,4.13833,5630000.0
2009-08-14 16:41:00,4.13462,4.14026,4.13391,4.13534,6760000.0
2009-08-14 16:42:00,4.14259,4.14259,4.13548,4.13575,6380000.0
2009-08-14 16:43:00,4.1408,4.14225,4.13563,4.14207,7130000.0
2009-08-14 16:44:00,4.13569,4.14172,4.13569,4.14172,4130000.0
2009-08-14 16:45:00,4.14039,4.1413,4.13035,4.13527,6380000.0
2009-08-14 16:46:00,4.14005,4.14299,4.1369,4.1371,7500000.0
2009-08-14 16:47:00,4.13728,4.14227,4.13608,4.14165,4890000.0
2009-08-14 16:48:00,4.1404,4.1404,4.13196,4.14018,6750000.0
2009-08-14 16:49:00,4.13552,4.14141,4.13329,4.13716,6390000.0
2009-08-14 16:50:00,4.13562,4.13995,4.12948,4.12948,4880000.0
2009-08-14 16:51:00,4.13969,4.14177,4.12851,4.14113,8640000.0
2009-08-14 16:52:00,4.13767,4.14204,4.13037,4.13697,5260000.0
2009-08-14 16:53:00,4.13991,4.14282,4.13588,4.13653,9010000.0
2009-08-14 16:54:00,4.13883,4.14291,4.13263,4.13263,6000000.0
2009-08-14 16:55:00,4.14264,4.14443,4.1376,4.1376,9770000.0
2009-08-14 16:56:00,4.13191,4.14644,4.13191,4.14505,9380000.0
2009-08-14 16:57:00,4.14344,4.14344,4.1393,4.14256,5630000.0
2009-08-14 16:58:00,4.14361,4.14497,4.13639,4.14074,6750000.0
2009-08-14 16:59:00,4.14054,4.14478,4.13913,4.1429,7140000.0
2009-08-14 17:00:00,4.14163,4.14564,4.13709,4.14505,6000000.0
2009-08-14 17:01:00,4.13996,4.14322,4.13996,4.14116,3750000.0
2009-08-14 17:02:00,4.14258,4.14262,4.13319,4.14262,5250000.0
2009-08-14 17:03:00,4.14282,4.14412,4.13566,4.14127,9000000.0
2009-08-14 17:04:00,4.1399,4.14039,4.13718,4.13972,3380000.0
2009-08-14 17:05:00,4.14057,4.14257,4.1354,4.13894,6750000.0
2009-08-14 17:06:00,4.13933,4.1417,4.13368,4.13368,5640000.0
2009-08-14 17:07:00,4.13963,4.14186,4.13693,4.14009,8260000.0
2009-08-14 17:08:00,4.13903,4.14165,4.13155,4.13768,7500000.0
2009-08-14 17:09:00,4.13709,4.14176,4.13001,4.13563,7130000.0
2009-08-14 17:10:00,4.14067,4.14385,4.13546,4.13727,7130000.0
2009-08-14 17:11:00,4.13688,4.14167,4.13491,4.13915,8250000.0
2009-08-14 17:12:00,4.14014,4.14242,4.13186,4.14219,8260000.0
2009-08-14 17:13:00,4.14291,4.14321,4.13177,4.14057,7130000.0
2009-08-14 17:14:00,4.1403,4.14384,4.13779,4.13779,5630000.0
2009-08-14 17:15:00,4.14128,4.14452,4.13792,4.14288,9760000.0
2009-08-14 17:16:00,4.13906,4.14227,4.13906,4.14119,5250000.0
2009-08-14 17:17:00,4.13743,4.14512,4.13413,4.14195,6010000.0
2009-08-14 17:18:00,4.14011,4.1439,4.13125,4.14264,8630000.0
2009-08-14 17:19:00,4.14123,4.14146,4.13598,4.1361,5260000.0
2009-08-14 17:20:00,4.14218,4.14218,4.13634,4.13689,7500000.0
2009-08-14 17:21:00,4.14165,4.14207,4.13645,4.13645,7140000.0
2009-08-14 17:22:00,4.13943,4.14152,4.13691,4.14131,7520000.0
2009-08-14 17:23:00,4.13915,4.14638,4.13915,4.14282,6750000.0
2009-08-14 17:24:00,4.14496,4.14651,4.13829,4.143,8260000.0
2009-08-14 17:25:00,4.14153,4.14694,4.13947,4.14006,6750000.0
2009-08-14 17:26:00,4.14144,4.14717,4.14126,4.14717,8260000.0
2009-08-14 17:27:00,4.14362,4.14762,4.13793,4.14088,10520000.0
2009-08-14 17:28:00,4.14586,4.14586,4.13932,4.14245,9380000.0
2009-08-14 17:29:00,4.13621,4.14823,4.13621,4.1405,10880000.0
2009-08-14 17:30:00,4.14917,4.15075,4.13985,4.14813,7880000.0
2009-08-14 17:31:00,4.14352,4.14911,4.14148,4.14894,10500000.0
2009-08-14 17:32:00,4.14134,4.15092,4.14108,4.14108,4510000.0
2009-08-14 17:33:00,4.14963,4.15227,4.14408,4.15227,5260000.0
2009-08-14 17:34:00,4.146,4.1537,4.14315,4.14583,6010000.0
2009-08-14 17:35:00,4.14606,4.14902,4.1448,4.14627,7500000.0
2009-08-14 17:36:00,4.1443,4.14529,4.13591,4.14473,6000000.0
2009-08-14 17:37:00,4.13938,4.14711,4.13938,4.14515,6010000.0
2009-08-14 17:38:00,4.13789,4.14819,4.13789,4.14561,8260000.0
2009-08-14 17:39:00,4.14105,4.1464,4.14053,4.14627,6380000.0
2009-08-14 17:40:00,4.13775,4.14199,4.1334,4.1416,8260000.0
2009-08-14 17:41:00,4.14344,4.1456,4.14046,4.14522,7500000.0
2009-08-14 17:42:00,4.14446,4.146,4.14152,4.146,4880000.0
2009-08-14 17:43:00,4.13428,4.14526,4.13428,4.136,9760000.0
2009-08-14 17:44:00,4.14762,4.14762,4.14006,4.14234,6760000.0
2009-08-14 17:45:00,4.14351,4.14867,4.13938,4.14451,10140000.0
2009-08-14 17:46:00,4.14374,4.14992,4.13893,4.13893,9380000.0
2009-08-14 17:47:00,4.14107,4.1459,4.13581,4.13971,6750000.0
2009-08-14 17:48:00,4.14462,4.14625,4.13197,4.14132,4880000.0
2009-08-14 17:49:00,4.14457,4.14685,4.13978,4.14067,9380000.0
2009-08-14 17:50:00,4.14391,4.14497,4.14134,4.14458,6750000.0
2009-08-14 17:51:00,4.14414,4.14573,4.14105,4.14258,5630000.0
2009-08-14 17:52:00,4.14393,4.14415,4.13531,4.14415,6010000.0
2009-08-14 17:53:00,4.14477,4.14615,4.13584,4.14615,9400000.0
2009-08-14 17:54:00,4.14139,4.14777,4.14139,4.14698,6760000.0
2009-08-14 17:55:00,4.14273,4.14691,4.13638,4.14691,7140000.0
2009-08-14 17:56:00,4.14585,4.14585,4.13607,4.13985,5250000.0
2009-08-14 17:57:00,4.14503,4.14646,4.13303,4.13303,10140000.0
2009-08-14 17:58:00,4.13993,4.14555,4.1358,4.13963,12760000.0
2009-08-14 17:59:00,4.14063,4.14633,4.13702,4.14009,9380000.0
2009-08-14 18:00:00,4.14688,4.14688,4.13322,4.14512,9380000.0
2009-08-14 18:01:00,4.14346,4.14647,4.13744,4.13744,4880000.0
2009-08-14 18:02:00,4.14655,4.14695,4.13483,4.14501,5630000.0
2009-08-14 18:03:00,4.14558,4.14558,4.13562,4.14439,6390000.0
2009-08-14 18:04:00,4.13968,4.1443,4.13564,4.13564,4510000.0
2009-08-14 18:05:00,4.1448,4.14499,4.13934,4.13934,6000000.0
2009-08-14 18:06:00,4.14325,4.14506,4.13546,4.143,10880000.0
2009-08-14 18:07:00,4.14426,4.14641,4.13613,4.13613,9760000.0
2009-08-14 18:08:00,4.14305,4.14602,4.14021,4.14577,4510000.0
2009-08-14 18:09:00,4.13822,4.14702,4.13822,4.14128,10510000.0
2009-08-14 18:10:00,4.14454,4.14662,4.13439,4.14615,6750000.0
2009-08-14 18:11:00,4.14258,4.14407,4.13278,4.13997,7500000.0
2009-08-14 18:12:00,4.13572,4.14478,4.13572,4.14107,5630000.0
2009-08-14 18:13:00,4.14403,4.14719,4.13993,4.14709,4510000.0
2009-08-14 18:14:00,4.14485,4.14566,4.13951,4.14483,4510000.0
2009-08-14 18:15:00,4.14363,4.14661,4.13912,4.14123,6750000.0
2009-08-14 18:16:00,4.14203,4.14697,4.13857,4.13857,6750000.0
2009-08-14 18:17:00,4.13959,4.14664,4.13645,4.14493,9380000.0
2009-08-14 18:18:00,4.14384,4.14488,4.13544,4.14341,5630000.0
2009-08-14 18:19:00,4.14485,4.14715,4.13542,4.14447,8260000.0
2009-08-14 18:20:00,4.14552,4.14552,4.13911,4.14275,6380000.0
2009-08-14 18:21:00,4.1448,4.1448,4.13627,4.13845,4880000.0
2009-08-14 18:22:00,4.1364,4.14593,4.1364,4.14593,6380000.0
2009-08-14 18:23:00,4.14422,4.1444,4.13728,4.13995,9000000.0
2009-08-14 18:24:00,4.13731,4.14656,4.1346,4.13756,7510000.0
2009-08-14 18:25:00,4.14226,4.14226,4.13298,4.14158,7880000.0
2009-08-14 18:26:00,4.13897,4.144,4.13515,4.14017,7140000.0
2009-08-14 18:27:00,4.14062,4.145,4.13526,4.13984,8630000.0
2009-08-14 18:28:00,4.13455,4.14437,4.13455,4.13884,7130000.0
2009-08-14 18:29:00,4.14469,4.146,4.1359,4.14002,7150000.0
2009-08-14 18:30:00,4.14626,4.14626,4.14043,4.1406,6380000.0
2009-08-14 18:31:00,4.14052,4.14518,4.13459,4.14419,7140000.0
2009-08-14 18:32:00,4.14816,4.14816,4.13658,4.13658,6390000.0
2009-08-14 18:33:00,4.14456,4.14886,4.13785,4.14495,11640000.0
2009-08-14 18:34:00,4.13925,4.14301,4.1354,4.13906,9010000.0
2009-08-14 18:35:00,4.14541,4.14774,4.14176,4.14176,4130000.0
2009-08-14 18:36:00,4.14372,4.14578,4.13514,4.14341,8260000.0
2009-08-14 18:37:00,4.1384,4.14792,4.1384,4.14402,8260000.0
2009-08-14 18:38:00,4.14575,4.14669,4.1393,4.14521,4880000.0
2009-08-14 18:39:00,4.14625,4.1488,4.13548,4.14638,8260000.0
2009-08-14 18:40:00,4.14499,4.14499,4.13185,4.13951,10140000.0
2009-08-14 18:41:00,4.14231,4.14973,4.13783,4.1468,7890000.0
2009-08-14 18:42:00,4.14684,4.14886,4.13723,4.14526,10500000.0
2009-08-14 18:43:00,4.14496,4.14698,4.13711,4.14616,13890000.0
2009-08-14 18:44:00,4.14672,4.14912,4.13855,4.14416,9010000.0
2009-08-14 18:45:00,4.14654,4.14787,4.13695,4.14623,6750000.0
2009-08-14 18:46:00,4.14707,4.14725,4.13779,4.14431,4880000.0
2009-08-14 18:47:00,4.14684,4.14738,4.14118,4.14504,6010000.0
2009-08-14 18:48:00,4.14767,4.14767,4.13696,4.13696,4880000.0
2009-08-14 18:49:00,4.14192,4.14831,4.13763,4.14548,8640000.0
2009-08-14 18:50:00,4.14614,4.14751,4.1411,4.14444,8250000.0
2009-08-14 18:51:00,4.14552,4.14823,4.14035,4.14387,8630000.0
2009-08-14 18:52:00,4.13675,4.14618,4.13675,4.14558,7130000.0
2009-08-14 18:53:00,4.14027,4.14846,4.13864,4.14603,8250000.0
2009-08-14 18:54:00,4.14433,4.1467,4.13899,4.14638,8260000.0
2009-08-14 18:55:00,4.1486,4.15011,4.13914,4.14767,7510000.0
2009-08-14 18:56:00,4.14733,4.14857,4.13773,4.1457,9010000.0
2009-08-14 18:57:00,4.14579,4.14579,4.13643,4.14299,5630000.0
2009-08-14 18:58:00,4.14424,4.14479,4.13479,4.14479,6010000.0
2009-08-14 18:59:00,4.14506,4.1483,4.13862,4.14154,6750000.0
2009-08-14 19:00:00,4.14614,4.14704,4.13501,4.1392,6010000.0
2009-08-14 19:01:00,4.14608,4.14784,4.136,4.14663,5260000.0
2009-08-14 19:02:00,4.13661,4.14691,4.13661,4.14691,4890000.0
2009-08-14 19:03:00,4.14426,4.1458,4.14,4.1458,4510000.0
2009-08-14 19:04:00,4.14119,4.14547,4.13462,4.14494,6010000.0
2009-08-14 19:05:00,4.14366,4.14511,4.13349,4.14511,8630000.0
2009-08-14 19:06:00,4.14125,4.14718,4.1367,4.14718,10520000.0
2009-08-14 19:07:00,4.14692,4.14807,4.13712,4.14115,8270000.0
2009-08-14 19:08:00,4.14711,4.14749,4.13837,4.14749,5260000.0
2009-08-14 19:09:00,4.1405,4.14867,4.13836,4.1424,7130000.0
2009-08-14 19:10:00,4.14483,4.14769,4.13798,4.14769,6380000.0
2009-08-14 19:11:00,4.14666,4.14666,4.14005,4.14591,8250000.0
2009-08-14 19:12:00,4.14479,4.14681,4.1432,4.14433,5630000.0
2009-08-14 19:13:00,4.14424,4.14727,4.13795,4.13795,9020000.0
2009-08-14 19:14:00,4.14721,4.14747,4.1439,4.14747,4880000.0
2009-08-14 19:15:00,4.14706,4.14706,4.13729,4.13729,6390000.0
2009-08-14 19:16:00,4.14643,4.14643,4.13955,4.14615,6390000.0
2009-08-14 19:17:00,4.14485,4.14493,4.13794,4.13794,6760000.0
2009-08-14 19:18:00,4.14122,4.14383,4.13765,4.14328,6380000.0
2009-08-14 19:19:00,4.14298,4.14298,4.13326,4.13618,6750000.0
2009-08-14 19:20:00,4.13953,4.14295,4.13091,4.14156,7880000.0
2009-08-14 19:21:00,4.14059,4.14423,4.13475,4.13804,4890000.0
2009-08-14 19:22:00,4.14202,4.14502,4.13991,4.14138,7880000.0
2009-08-14 19:23:00,4.14529,4.14638,4.14182,4.14356,6760000.0
2009-08-14 19:24:00,4.13753,4.14246,4.13212,4.13811,7130000.0
2009-08-14 19:25:00,4.13529,4.14492,4.13529,4.1391,10500000.0
2009-08-14 19:26:00,4.14474,4.14531,4.13845,4.13845,7880000.0
2009-08-14 19:27:00,4.14097,4.14796,4.14097,4.14607,8630000.0
2009-08-14 19:28:00,4.13979,4.14673,4.13654,4.14091,10500000.0
2009-08-14 19:29:00,4.14372,4.14743,4.13554,4.14338,5260000.0
2009-08-14 19:30:00,4.14257,4.1482,4.13636,4.14228,9390000.0
2009-08-14 19:31:00,4.14569,4.14764,4.13742,4.14539,9010000.0
2009-08-14 19:32:00,4.14652,4.15057,4.13922,4.13995,10500000.0
2009-08-14 19:33:00,4.1368,4.14634,4.1368,4.14419,6750000.0
2009-08-14 19:34:00,4.14645,4.1481,4.1414,4.14634,9390000.0
2009-08-14 19:35:00,4.14651,4.14651,4.14216,4.14405,6390000.0
2009-08-14 19:36:00,4.1402,4.14624,4.13538,4.14624,4880000.0
2009-08-14 19:37:00,4.14405,4.1447,4.1363,4.14045,4880000.0
2009-08-14 19:38:00,4.14272,4.14812,4.14042,4.14491,6390000.0
2009-08-14 19:39:00,4.14091,4.14716,4.13993,4.14627,7500000.0
2009-08-14 19:40:00,4.1466,4.15044,4.13838,4.1461,8630000.0
2009-08-14 19:41:00,4.14687,4.14687,4.14044,4.14617,8630000.0
2009-08-14 19:42:00,4.14541,4.14629,4.14086,4.14596,5250000.0
2009-08-14 19:43:00,4.14461,4.14648,4.13666,4.13666,6380000.0
2009-08-14 19:44:00,4.14541,4.14577,4.13983,4.14577,5630000.0
2009-08-14 19:45:00,4.14223,4.14609,4.13902,4.14442,10140000.0
2009-08-14 19:46:00,4.13903,4.14557,4.13524,4.14557,4880000.0
2009-08-14 19:47:00,4.13641,4.14489,4.13246,4.14387,7880000.0
2009-08-14 19:48:00,4.13442,4.14653,4.13442,4.14148,6760000.0
2009-08-14 19:49:00,4.14536,4.14536,4.13582,4.13598,5250000.0
2009-08-14 19:50:00,4.14098,4.14409,4.13506,4.14002,7140000.0
2009-08-14 19:51:00,4.14175,4.14624,4.13795,4.14553,6000000.0
2009-08-14 19:52:00,4.14438,4.14584,4.13904,4.14513,4880000.0
2009-08-14 19:53:00,4.14502,4.14502,4.1346,4.14037,7130000.0
2009-08-14 19:54:00,4.14693,4.14785,4.13819,4.14227,7500000.0
2009-08-14 19:55:00,4.145,4.145,4.14119,4.14464,5260000.0
2009-08-14 19:56:00,4.14106,4.14673,4.13653,4.1407,9750000.0
2009-08-14 19:57:00,4.14602,4.14622,4.13688,4.14279,5250000.0
2009-08-14 19:58:00,4.14191,4.14948,4.14191,4.14666,8260000.0
2009-08-14 19:59:00,4.14546,4.14775,4.14243,4.14685,9010000.0
2009-08-14 20:00:00,4.14242,4.14847,4.1357,4.14709,6380000.0
2009-08-14 20:01:00,4.14053,4.14459,4.13863,4.14459,4880000.0
2009-08-14 20:02:00,4.14126,4.14745,4.13966,4.143,6760000.0
2009-08-14 20:03:00,4.14728,4.15154,4.14067,4.14067,7880000.0
2009-08-14 20:04:00,4.14788,4.15063,4.13792,4.14751,8260000.0
2009-08-14 20:05:00,4.14105,4.14824,4.13773,4.14205,9380000.0
2009-08-14 20:06:00,4.14411,4.14682,4.13671,4.1408,8260000.0
2009-08-14 20:07:00,4.14338,4.14911,4.14002,4.14612,7510000.0
2009-08-14 20:08:00,4.14554,4.14554,4.13666,4.13666,5260000.0
2009-08-14 20:09:00,4.14266,4.14873,4.1378,4.1475,6010000.0
2009-08-14 20:10:00,4.14072,4.14534,4.13817,4.14118,7130000.0
2009-08-14 20:11:00,4.14397,4.14662,4.13603,4.1418,8630000.0
2009-08-14 20:12:00,4.14306,4.1463,4.14204,4.1463,4880000.0
2009-08-14 20:13:00,4.15026,4.15043,4.13966,4.14946,7130000.0
2009-08-14 20:14:00,4.14994,4.15075,4.14043,4.15049,6000000.0
2009-08-14 20:15:00,4.14021,4.15037,4.14021,4.14505,8630000.0
2009-08-14 20:16:00,4.14898,4.15036,4.14527,4.14957,6760000.0
2009-08-14 20:17:00,4.14851,4.14872,4.14185,4.14185,6760000.0
2009-08-14 20:18:00,4.14642,4.15144,4.14192,4.15061,5630000.0
2009-08-14 20:19:00,4.14596,4.15031,4.14502,4.1491,6760000.0
2009-08-14 20:20:00,4.15015,4.15222,4.14211,4.14896,10880000.0
2009-08-14 20:21:00,4.15003,4.15105,4.14689,4.1499,8630000.0
2009-08-14 20:22:00,4.14592,4.15145,4.14194,4.15054,8250000.0
2009-08-14 20:23:00,4.14811,4.1512,4.14284,4.14633,7880000.0
2009-08-14 20:24:00,4.15048,4.15088,4.14484,4.14888,7500000.0
2009-08-14 20:25:00,4.1509,4.15224,4.14069,4.14069,7140000.0
2009-08-14 20:26:00,4.15063,4.15164,4.13952,4.1465,6760000.0
2009-08-14 20:27:00,4.15168,4.15289,4.14605,4.15138,7880000.0
2009-08-14 20:28:00,4.14972,4.15059,4.14044,4.15003,10130000.0
2009-08-14 20:29:00,4.14951,4.15036,4.14487,4.14529,11640000.0
2009-08-14 20:30:00,4.14911,4.15279,4.14302,4.15019,6750000.0
2009-08-14 20:31:00,4.14979,4.15062,4.13987,4.14522,6010000.0
2009-08-14 20:32:00,4.14716,4.14828,4.1386,4.14307,7130000.0
2009-08-14 20:33:00,4.14848,4.1502,4.14067,4.14441,8260000.0
2009-08-14 20:34:00,4.1441,4.1494,4.14027,4.14392,5640000.0
2009-08-14 20:35:00,4.14042,4.14956,4.13894,4.14353,8260000.0
2009-08-14 20:36:00,4.14275,4.14539,4.13438,4.14539,8650000.0
2009-08-14 20:37:00,4.1417,4.14756,4.13632,4.14583,6000000.0
2009-08-14 20:38:00,4.14536,4.14761,4.13828,4.14452,9760000.0
2009-08-14 20:39:00,4.14274,4.15046,4.1415,4.14908,5630000.0
2009-08-14 20:40:00,4.15005,4.15316,4.14762,4.15149,6750000.0
2009-08-14 20:41:00,4.14944,4.14944,4.13744,4.14726,8270000.0
2009-08-14 20:42:00,4.14801,4.14831,4.13818,4.14076,8630000.0
2009-08-14 20:43:00,4.1416,4.14984,4.13992,4.14549,6760000.0
2009-08-14 20:44:00,4.14396,4.15082,4.14396,4.1492,6380000.0
2009-08-14 20:45:00,4.14765,4.14944,4.14258,4.14944,4510000.0
2009-08-14 20:46:00,4.1466,4.1479,4.14148,4.14337,8260000.0
2009-08-14 20:47:00,4.14911,4.15034,4.13957,4.13957,6380000.0
2009-08-14 20:48:00,4.14517,4.15,4.14334,4.14906,7510000.0
2009-08-14 20:49:00,4.14578,4.15111,4.14,4.14728,9010000.0
2009-08-14 20:50:00,4.13909,4.14885,4.13909,4.14385,8630000.0
2009-08-14 20:51:00,4.14924,4.15103,4.14123,4.14797,6020000.0
2009-08-14 20:52:00,4.1431,4.14949,4.14284,4.14284,10510000.0
2009-08-14 20:53:00,4.14846,4.14846,4.13824,4.13824,6760000.0
2009-08-14 20:54:00,4.14422,4.14995,4.13931,4.14386,9750000.0
2009-08-14 20:55:00,4.14496,4.14856,4.14476,4.14804,5250000.0
2009-08-14 20:56:00,4.14706,4.15134,4.13946,4.14699,11640000.0
2009-08-14 20:57:00,4.14709,4.14838,4.14322,4.14712,6380000.0
2009-08-14 20:58:00,4.14509,4.15088,4.14332,4.14889,6750000.0
2009-08-14 20:59:00,4.14456,4.14894,4.14456,4.14485,6010000.0
2009-08-14 21:00:00,4.14571,4.1517,4.14447,4.14924,7140000.0
2009-08-14 21:01:00,4.14847,4.14847,4.13954,4.14674,7500000.0
2009-08-14 21:02:00,4.14856,4.14908,4.14292,4.14818,6380000.0
2009-08-14 21:03:00,4.14235,4.15144,4.14235,4.14663,6380000.0
2009-08-14 21:04:00,4.14749,4.14749,4.13666,4.13761,8260000.0
2009-08-14 21:05:00,4.14742,4.14892,4.1432,4.1432,8640000.0
2009-08-14 21:06:00,4.14832,4.1501,4.14415,4.14928,5260000.0
2009-08-14 21:07:00,4.14678,4.15288,4.14241,4.14621,6750000.0
2009-08-14 21:08:00,4.14711,4.15011,4.14554,4.14554,8640000.0
2009-08-14 21:09:00,4.14329,4.14827,4.14238,4.14734,7130000.0
2009-08-14 21:10:00,4.14201,4.14823,4.14201,4.14315,6000000.0
2009-08-14 21:11:00,4.14728,4.14783,4.14171,4.14715,4510000.0
2009-08-14 21:12:00,4.14698,4.14969,4.13994,4.14837,9380000.0
2009-08-14 21:13:00,4.1474,4.14871,4.14625,4.14799,4140000.0
2009-08-14 21:14:00,4.14892,4.15019,4.14516,4.14776,4890000.0
2009-08-14 21:15:00,4.14288,4.14898,4.14288,4.14852,6000000.0
2009-08-14 21:16:00,4.14669,4.15085,4.14021,4.148,6750000.0
2009-08-14 21:17:00,4.13985,4.15173,4.13985,4.14947,6380000.0
2009-08-14 21:18:00,4.1388,4.15291,4.1388,4.14916,10130000.0
2009-08-14 21:19:00,4.14468,4.14973,4.14329,4.14329,6000000.0
2009-08-14 21:20:00,4.14429,4.14843,4.14411,4.1479,5260000.0
2009-08-14 21:21:00,4.14903,4.15309,4.14217,4.1495,7130000.0
2009-08-14 21:22:00,4.14663,4.14858,4.14499,4.1478,8260000.0
2009-08-14 21:23:00,4.15043,4.15043,4.14049,4.14267,5260000.0
2009-08-14 21:24:00,4.14593,4.14768,4.13585,4.14194,7880000.0
2009-08-14 21:25:00,4.14103,4.15056,4.14103,4.1478,6000000.0
2009-08-14 21:26:00,4.14672,4.15155,4.14526,4.15155,5640000.0
2009-08-14 21:27:00,4.14723,4.14887,4.13854,4.13854,6000000.0
2009-08-14 21:28:00,4.14305,4.14917,4.14187,4.14187,7510000.0
2009-08-14 21:29:00,4.14703,4.15014,4.14429,4.14721,7890000.0
2009-08-14 21:30:00,4.14924,4.15128,4.14166,4.14234,10130000.0
2009-08-14 21:31:00,4.14256,4.1502,4.13929,4.14828,8270000.0
2009-08-14 21:32:00,4.14008,4.15023,4.14008,4.14828,5250000.0
2009-08-14 21:33:00,4.14825,4.14865,4.13951,4.14746,7500000.0
2009-08-14 21:34:00,4.14801,4.14831,4.14042,4.14458,5250000.0
2009-08-14 21:35:00,4.1492,4.15078,4.14464,4.15048,6010000.0
2009-08-14 21:36:00,4.1505,4.15146,4.14402,4.14654,7890000.0
2009-08-14 21:37:00,4.15053,4.15436,4.14548,4.1489,7140000.0
2009-08-14 21:38:00,4.14965,4.15029,4.14565,4.15029,6380000.0
2009-08-14 21:39:00,4.14464,4.15164,4.14162,4.14614,8630000.0
2009-08-14 21:40:00,4.14566,4.15136,4.14359,4.14991,5250000.0
2009-08-14 21:41:00,4.14667,4.15099,4.14442,4.14497,9010000.0
2009-08-14 21:42:00,4.1454,4.1508,4.14076,4.14076,6750000.0
2009-08-14 21:43:00,4.15083,4.15165,4.14544,4.15066,6750000.0
2009-08-14 21:44:00,4.1456,4.15136,4.14465,4.14692,7130000.0
2009-08-14 21:45:00,4.15026,4.15092,4.1454,4.1454,3750000.0
2009-08-14 21:46:00,4.14435,4.14915,4.13463,4.14379,11630000.0
2009-08-14 21:47:00,4.14092,4.14092,4.13454,4.13851,5640000.0
2009-08-14 21:48:00,4.13844,4.14245,4.13257,4.13257,5260000.0
2009-08-14 21:49:00,4.13385,4.14108,4.13385,4.1408,7130000.0
2009-08-14 21:50:00,4.14282,4.14309,4.13748,4.14138,6000000.0
2009-08-14 21:51:00,4.14177,4.14197,4.13775,4.14197,4130000.0
2009-08-14 21:52:00,4.14379,4.14747,4.13762,4.14087,6760000.0
2009-08-14 21:53:00,4.14477,4.14944,4.14302,4.14305,6380000.0
2009-08-14 21:54:00,4.14231,4.14816,4.13793,4.13872,6390000.0
2009-08-14 21:55:00,4.15116,4.15487,4.14725,4.14989,11260000.0
2009-08-14 21:56:00,4.15084,4.15218,4.14257,4.15202,5640000.0
2009-08-14 21:57:00,4.14385,4.15056,4.14082,4.15056,5260000.0
2009-08-14 21:58:00,4.14114,4.15071,4.14114,4.15002,6380000.0
2009-08-14 21:59:00,4.15153,4.15297,4.14162,4.15098,12010000.0
2009-08-14 22:00:00,4.15148,4.15148,4.14709,4.15014,7890000.0
2009-08-14 22:01:00,4.14804,4.15182,4.14695,4.15084,6380000.0
2009-08-14 22:02:00,4.15116,4.15248,4.14705,4.14986,6750000.0
2009-08-14 22:03:00,4.15342,4.15342,4.14062,4.15073,5250000.0
2009-08-14 22:04:00,4.14889,4.15249,4.14863,4.15081,7890000.0
2009-08-14 22:05:00,4.14659,4.1496,4.13951,4.14953,5640000.0
2009-08-14 22:06:00,4.14852,4.15259,4.14322,4.14923,5640000.0
2009-08-14 22:07:00,4.14699,4.15269,4.14581,4.14722,6760000.0
2009-08-14 22:08:00,4.15221,4.15537,4.14309,4.14309,8260000.0
2009-08-14 22:09:00,4.14687,4.15009,4.14298,4.14871,9380000.0
2009-08-14 22:10:00,4.14532,4.14532,4.13883,4.14164,3010000.0
2009-08-14 22:11:00,4.14341,4.14417,4.13762,4.13883,4510000.0
2009-08-14 22:12:00,4.14063,4.14586,4.13962,4.14247,5640000.0
2009-08-14 22:13:00,4.14011,4.14353,4.13513,4.14353,3760000.0
2009-08-14 22:14:00,4.13582,4.14084,4.13095,4.14084,5250000.0
2009-08-14 22:15:00,4.1433,4.144,4.13694,4.13831,7130000.0
2009-08-14 22:16:00,4.14202,4.14202,4.12733,4.13941,7880000.0
2009-08-14 22:17:00,4.13469,4.14283,4.13469,4.14133,4500000.0
2009-08-14 22:18:00,4.13747,4.14181,4.13212,4.14009,6760000.0
2009-08-14 22:19:00,4.13876,4.14453,4.136,4.14381,6000000.0
2009-08-14 22:20:00,4.13582,4.13978,4.1283,4.13046,8640000.0
2009-08-14 22:21:00,4.14014,4.14556,4.13438,4.13438,7880000.0
2009-08-14 22:22:00,4.1372,4.13985,4.12973,4.13192,9380000.0
2009-08-14 22:23:00,4.13516,4.1382,4.12838,4.13797,9770000.0
2009-08-14 22:24:00,4.13782,4.14099,4.13036,4.13036,6010000.0
2009-08-14 22:25:00,4.13024,4.14087,4.13024,4.13988,6000000.0
2009-08-14 22:26:00,4.14002,4.14002,4.13279,4.13615,7500000.0
2009-08-14 22:27:00,4.13535,4.13736,4.13268,4.13268,3750000.0
2009-08-14 22:28:00,4.1331,4.13922,4.13163,4.13163,5630000.0
2009-08-14 22:29:00,4.13771,4.13972,4.13317,4.13731,4880000.0
2009-08-14 22:30:00,4.13019,4.13938,4.13019,4.13872,3380000.0
2009-08-14 22:31:00,4.13623,4.14097,4.13619,4.13862,5250000.0
2009-08-14 22:32:00,4.13777,4.14397,4.13,4.14337,4880000.0
2009-08-14 22:33:00,4.14601,4.1484,4.13965,4.13965,5250000.0
2009-08-14 22:34:00,4.14425,4.14649,4.14219,4.14357,6000000.0
2009-08-14 22:35:00,4.14713,4.14891,4.13897,4.14496,6000000.0
2009-08-14 22:36:00,4.14535,4.14535,4.13574,4.14282,7510000.0
2009-08-14 22:37:00,4.14915,4.14915,4.14064,4.14169,5630000.0
2009-08-14 22:38:00,4.14084,4.14545,4.13598,4.13598,4880000.0
2009-08-14 22:39:00,4.14431,4.1454,4.13697,4.13702,3750000.0
2009-08-14 22:40:00,4.13769,4.14743,4.13769,4.14463,5640000.0
2009-08-14 22:41:00,4.1426,4.14837,4.1426,4.14463,4510000.0
2009-08-14 22:42:00,4.14355,4.1484,4.13712,4.14675,7880000.0
2009-08-14 22:43:00,4.14713,4.14713,4.14004,4.14584,4130000.0
2009-08-14 22:44:00,4.13708,4.14743,4.13708,4.1469,5630000.0
2009-08-14 22:45:00,4.14754,4.14754,4.14283,4.14283,1500000.0
2009-08-14 22:46:00,4.14146,4.14812,4.14051,4.14196,7130000.0
2009-08-14 22:47:00,4.14644,4.14687,4.13654,4.13654,5630000.0
2009-08-14 22:48:00,4.13732,4.14733,4.13732,4.14489,4890000.0
2009-08-14 22:49:00,4.14233,4.15114,4.13915,4.14503,7500000.0
2009-08-14 22:50:00,4.14143,4.15188,4.14143,4.15012,5630000.0
2009-08-14 22:51:00,4.15104,4.15252,4.14109,4.14109,4130000.0
2009-08-14 22:52:00,4.14018,4.15123,4.14018,4.1468,5630000.0
2009-08-14 22:53:00,4.14168,4.14441,4.13504,4.1417,8250000.0
2009-08-14 22:54:00,4.13746,4.14265,4.13254,4.13937,6380000.0
2009-08-14 22:55:00,4.13678,4.14833,4.13678,4.14408,5630000.0
2009-08-14 22:56:00,4.13677,4.13677,4.13677,4.13677,750000.0
2009-08-14 22:57:00,4.13096,4.14209,4.13096,4.14084,5630000.0
2009-08-14 22:58:00,4.13966,4.14271,4.13654,4.14066,6020000.0
2009-08-14 22:59:00,4.13875,4.14348,4.1334,4.1334,6000000.0
2009-08-16 23:00:00,4.13711,4.14764,4.13711,4.14764,5260000.0
2009-08-16 23:01:00,4.14413,4.14445,4.14413,4.14445,760000.0
2009-08-16 23:02:00,4.14213,4.15383,4.14213,4.15082,5260000.0
2009-08-16 23:03:00,4.14426,4.14505,4.14426,4.14505,1130000.0
2009-08-16 23:04:00,4.13974,4.14762,4.13974,4.14724,2250000.0
2009-08-16 23:05:00,4.14815,4.14891,4.14757,4.14757,1880000.0
2009-08-16 23:07:00,4.14393,4.14393,4.14393,4.14393,1500000.0
2009-08-16 23:08:00,4.13959,4.14912,4.13959,4.14912,6000000.0
2009-08-16 23:09:00,4.14986,4.14986,4.14986,4.14986,1500000.0
2009-08-16 23:10:00,4.14853,4.15026,4.14853,4.15026,3000000.0
2009-08-16 23:11:00,4.14018,4.15031,4.14018,4.15031,4150000.0
2009-08-16 23:12:00,4.14947,4.14997,4.14947,4.14997,1500000.0
2009-08-16 23:14:00,4.14607,4.15204,4.14271,4.14271,4890000.0
2009-08-16 23:15:00,4.1329,4.14757,4.1329,4.14757,6000000.0
2009-08-16 23:16:00,4.14465,4.14465,4.14465,4.14465,750000.0
2009-08-16 23:18:00,4.14633,4.15262,4.1413,4.14902,15030000.0
2009-08-16 23:23:00,4.15031,4.15031,4.15002,4.15002,1130000.0
2009-08-16 23:24:00,4.14221,4.15464,4.14221,4.15114,4890000.0
2009-08-16 23:25:00,4.14102,4.14102,4.14102,4.14102,750000.0
2009-08-16 23:29:00,4.14062,4.15006,4.14062,4.15006,6000000.0
2009-08-16 23:30:00,4.1441,4.1441,4.14237,4.14237,1500000.0
2009-08-16 23:31:00,4.14102,4.15046,4.14102,4.15046,6000000.0
2009-08-16 23:32:00,4.14987,4.14987,4.14485,4.14485,1500000.0
2009-08-16 23:34:00,4.14597,4.15021,4.14032,4.14843,15400000.0
2009-08-16 23:36:00,4.14012,4.14012,4.14012,4.14012,750000.0
2009-08-16 23:37:00,4.14022,4.14022,4.14022,4.14022,750000.0
2009-08-16 23:38:00,4.14022,4.14966,4.14022,4.14966,6000000.0
2009-08-16 23:39:00,4.14845,4.15013,4.14845,4.15013,1500000.0
2009-08-16 23:41:00,4.14604,4.14889,4.13962,4.14865,15770000.0
2009-08-16 23:43:00,4.14577,4.15001,4.14012,4.14823,14660000.0
2009-08-16 23:45:00,4.14055,4.14749,4.1383,4.14724,15030000.0
2009-08-16 23:47:00,4.14469,4.1448,4.14469,4.1448,1500000.0
2009-08-16 23:48:00,4.14458,4.14458,4.14458,4.14458,750000.0
2009-08-16 23:49:00,4.14613,4.14976,4.13975,4.14876,15030000.0
2009-08-16 23:50:00,4.14398,4.14398,4.14398,4.14398,750000.0
2009-08-16 23:51:00,4.13982,4.13982,4.13982,4.13982,750000.0
2009-08-16 23:52:00,4.14587,4.14587,4.14484,4.14484,1500000.0
2009-08-16 23:54:00,4.14627,4.15051,4.14062,4.14873,16510000.0
2009-08-16 23:56:00,4.14647,4.15071,4.14082,4.14893,16140000.0
2009-08-16 23:57:00,4.14615,4.15263,4.14592,4.14592,4520000.0
2009-08-16 23:59:00,4.14072,4.15016,4.14072,4.15016,5260000.0
2009-08-17 00:00:00,4.14342,4.14823,4.1402,4.1406,5260000.0
2009-08-17 00:01:00,4.14997,4.15016,4.14997,4.15016,1500000.0
2009-08-17 00:03:00,4.14627,4.15051,4.14062,4.14873,14290000.0
2009-08-17 00:05:00,4.15009,4.15061,4.14072,4.14376,5260000.0
2009-08-17 00:06:00,4.14147,4.15366,4.14147,4.14658,6760000.0
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 00:45:00,4.13332,4.14276,4.13332,4.14276,6000000.0
2009-08-17 00:56:00,4.13777,4.14201,4.13212,4.14023,15400000.0
2009-08-17 00:57:00,4.14088,4.14088,4.13919,4.13919,1500000.0
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 01:45:00,4.13927,4.14351,4.13362,4.14173,15400000.0
2009-08-17 01:49:00,4.14075,4.14182,4.14075,4.14182,1500000.0
2009-08-17 01:50:00,4.13212,4.13212,4.13212,4.13212,750000.0
2009-08-17 01:51:00,4.13697,4.14121,4.13132,4.13943,16140000.0
2009-08-17 01:54:00,4.13777,4.14201,4.13212,4.14023,16140000.0
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 03:00:00,4.14316,4.14316,4.13372,4.13372,6000000.0
2009-08-17 03:14:00,4.14146,4.14146,4.13202,4.13202,5260000.0
2009-08-17 03:15:00,4.1342,4.14354,4.1342,4.13744,6000000.0
2009-08-17 03:16:00,4.13755,4.14227,4.13243,4.13243,6760000.0
2009-08-17 03:17:00,4.13368,4.14069,4.12924,4.14069,5630000.0
2009-08-17 03:18:00,4.13547,4.14086,4.13098,4.13924,6000000.0
2009-08-17 03:19:00,4.13003,4.13842,4.12732,4.13842,8250000.0
2009-08-17 03:20:00,4.14137,4.14596,4.13441,4.13859,4880000.0
2009-08-17 03:21:00,4.13904,4.1395,4.12971,4.13567,6760000.0
2009-08-17 03:22:00,4.13319,4.13824,4.13057,4.13765,6000000.0
2009-08-17 03:23:00,4.13998,4.14111,4.12877,4.14111,6750000.0
2009-08-17 03:24:00,4.14083,4.14083,4.13533,4.14024,4880000.0
2009-08-17 03:25:00,4.13655,4.1417,4.1325,4.13875,6020000.0
2009-08-17 03:26:00,4.13187,4.14096,4.13093,4.14096,5630000.0
2009-08-17 03:27:00,4.14169,4.14371,4.13726,4.14182,5250000.0
2009-08-17 03:28:00,4.13999,4.14122,4.13633,4.14122,4510000.0
2009-08-17 03:30:00,4.14245,4.14245,4.13706,4.14021,4510000.0
2009-08-17 03:31:00,4.14061,4.14135,4.136,4.136,4890000.0
2009-08-17 03:32:00,4.13245,4.14205,4.13245,4.13269,4500000.0
2009-08-17 03:33:00,4.13182,4.1414,4.13182,4.1414,2250000.0
2009-08-17 03:34:00,4.13994,4.1414,4.13193,4.1414,4140000.0
2009-08-17 03:35:00,4.13645,4.14106,4.13645,4.13736,4880000.0
2009-08-17 03:36:00,4.1322,4.13918,4.1322,4.13918,1500000.0
2009-08-17 03:37:00,4.14095,4.14095,4.13617,4.13665,3750000.0
2009-08-17 03:38:00,4.13586,4.14317,4.13265,4.13265,4130000.0
2009-08-17 03:39:00,4.13954,4.14195,4.13464,4.1368,4500000.0
2009-08-17 03:40:00,4.14069,4.14069,4.13108,4.13108,6000000.0
2009-08-17 03:41:00,4.12983,4.13816,4.12983,4.13816,7880000.0
2009-08-17 03:42:00,4.13669,4.1428,4.13067,4.13122,10500000.0
2009-08-17 03:43:00,4.13599,4.14444,4.1338,4.14197,7130000.0
2009-08-17 03:45:00,4.14177,4.14177,4.13118,4.13118,6000000.0
2009-08-17 03:46:00,4.13007,4.1409,4.13007,4.13631,4890000.0
2009-08-17 03:48:00,4.14106,4.14106,4.13162,4.13162,5630000.0
2009-08-17 03:49:00,4.13262,4.14221,4.13262,4.13726,5260000.0
2009-08-17 03:51:00,4.1397,4.1397,4.13093,4.13093,5630000.0
2009-08-17 03:52:00,4.13384,4.14534,4.13384,4.13793,5630000.0
2009-08-17 03:53:00,4.13279,4.13722,4.12782,4.12782,7130000.0
2009-08-17 03:54:00,4.13559,4.14357,4.1331,4.13738,5260000.0
2009-08-17 04:00:00,4.13756,4.13756,4.12812,4.12812,5260000.0
2009-08-17 04:15:00,4.13736,4.13736,4.12792,4.12792,5630000.0
2009-08-17 04:21:00,4.13526,4.13526,4.12582,4.12582,5630000.0
2009-08-17 04:24:00,4.13363,4.13363,4.12398,4.12398,4890000.0
2009-08-17 04:26:00,4.13308,4.13308,4.12309,4.12309,5260000.0
2009-08-17 04:28:00,4.13436,4.13436,4.12492,4.12492,6000000.0
2009-08-17 04:30:00,4.13465,4.13465,4.12335,4.12335,6000000.0
2009-08-17 04:33:00,4.13456,4.13456,4.12512,4.12512,5630000.0
2009-08-17 04:35:00,4.13426,4.13426,4.12482,4.12482,5260000.0
2009-08-17 04:37:00,4.13456,4.13456,4.12512,4.12512,6000000.0
2009-08-17 04:39:00,4.13316,4.13316,4.123,4.123,5630000.0
2009-08-17 04:40:00,4.12612,4.13571,4.12612,4.13447,5630000.0
2009-08-17 04:44:00,4.13697,4.14048,4.12721,4.12721,5260000.0
2009-08-17 04:45:00,4.12752,4.13711,4.12752,4.13216,4890000.0
2009-08-17 04:46:00,4.13019,4.13462,4.12522,4.12522,5650000.0
2009-08-17 04:48:00,4.13411,4.13411,4.12463,4.12463,5630000.0
2009-08-17 04:51:00,4.13466,4.13466,4.12522,4.12522,5260000.0
2009-08-17 04:53:00,4.13456,4.13456,4.12512,4.12512,5630000.0
2009-08-17 04:57:00,4.13466,4.13466,4.12522,4.12522,5630000.0
2009-08-17 04:59:00,4.13456,4.13456,4.12512,4.12512,5260000.0
2009-08-17 05:00:00,4.12669,4.13549,4.12669,4.13009,4520000.0
2009-08-17 05:02:00,4.13456,4.13456,4.12512,4.12512,5260000.0
2009-08-17 05:04:00,4.13633,4.1383,4.12649,4.12649,6000000.0
2009-08-17 05:07:00,4.13486,4.13486,4.12542,4.12542,4890000.0
2009-08-17 05:09:00,4.13446,4.13446,4.12502,4.12502,5260000.0
2009-08-17 05:11:00,4.13703,4.14241,4.13303,4.13303,5260000.0
2009-08-17 05:12:00,4.12973,4.14619,4.12973,4.14619,5630000.0
2009-08-17 05:15:00,4.15056,4.15056,4.14112,4.14112,5630000.0
2009-08-17 05:22:00,4.14394,4.14913,4.14394,4.14913,1500000.0
2009-08-17 05:23:00,4.14542,4.14922,4.13872,4.1474,7880000.0
2009-08-17 05:24:00,4.14457,4.14933,4.1349,4.14933,5630000.0
2009-08-17 05:25:00,4.1458,4.14868,4.14419,4.14859,3750000.0
2009-08-17 05:26:00,4.14208,4.1489,4.14208,4.14806,4510000.0
2009-08-17 05:27:00,4.14786,4.14884,4.13915,4.14814,4880000.0
2009-08-17 05:28:00,4.14496,4.14795,4.14496,4.14795,2250000.0
2009-08-17 05:29:00,4.14943,4.14943,4.14008,4.14008,3380000.0
2009-08-17 05:30:00,4.15105,4.15105,4.14468,4.14914,2260000.0
2009-08-17 05:31:00,4.14188,4.14953,4.14188,4.14905,3760000.0
2009-08-17 05:32:00,4.14424,4.14897,4.14424,4.14722,3750000.0
2009-08-17 05:33:00,4.14762,4.15141,4.14439,4.15001,6760000.0
2009-08-17 05:34:00,4.14734,4.14734,4.13865,4.13865,6000000.0
2009-08-17 05:35:00,4.1411,4.15154,4.1411,4.1485,6010000.0
2009-08-17 05:36:00,4.14867,4.14942,4.13975,4.14641,10140000.0
2009-08-17 05:37:00,4.14199,4.14894,4.13825,4.14726,9380000.0
2009-08-17 05:38:00,4.14492,4.15136,4.14119,4.14636,7880000.0
2009-08-17 05:39:00,4.13914,4.14785,4.13549,4.14289,9760000.0
2009-08-17 05:40:00,4.15003,4.15064,4.14176,4.14562,5260000.0
2009-08-17 05:41:00,4.14789,4.14961,4.13992,4.14527,6020000.0
2009-08-17 05:42:00,4.14871,4.1494,4.14214,4.14214,4500000.0
2009-08-17 05:43:00,4.14818,4.14928,4.13691,4.14928,7140000.0
2009-08-17 05:45:00,4.15097,4.15097,4.13959,4.14308,4510000.0
2009-08-17 05:46:00,4.14886,4.14886,4.13783,4.14614,4130000.0
2009-08-17 05:47:00,4.14881,4.15186,4.14479,4.14506,6010000.0
2009-08-17 05:48:00,4.14726,4.15159,4.14541,4.14957,5250000.0
2009-08-17 05:49:00,4.15241,4.15245,4.14782,4.15245,3380000.0
2009-08-17 05:50:00,4.15208,4.1541,4.14693,4.14874,9750000.0
2009-08-17 05:51:00,4.14215,4.15089,4.14215,4.15058,8260000.0
2009-08-17 05:52:00,4.1492,4.1539,4.14769,4.14769,7130000.0
2009-08-17 05:53:00,4.14901,4.15069,4.14152,4.15062,5630000.0
2009-08-17 05:54:00,4.15167,4.15167,4.14112,4.14787,6010000.0
2009-08-17 05:55:00,4.15225,4.15294,4.15088,4.15269,8630000.0
2009-08-17 05:56:00,4.15109,4.15138,4.13889,4.15138,5250000.0
2009-08-17 05:57:00,4.15144,4.15353,4.14831,4.15236,6750000.0
2009-08-17 05:58:00,4.15112,4.15112,4.14565,4.14819,6380000.0
2009-08-17 05:59:00,4.15187,4.15303,4.14887,4.15262,8640000.0
2009-08-17 06:00:00,4.15456,4.15456,4.14421,4.15312,11640000.0
2009-08-17 06:01:00,4.15445,4.15936,4.14532,4.14532,6750000.0
2009-08-17 06:02:00,4.15259,4.15259,4.14161,4.14524,5630000.0
2009-08-17 06:03:00,4.15184,4.15184,4.14141,4.1513,6010000.0
2009-08-17 06:04:00,4.15223,4.15488,4.14941,4.1537,10890000.0
2009-08-17 06:05:00,4.14205,4.15012,4.13998,4.14534,6760000.0
2009-08-17 06:06:00,4.1443,4.15099,4.1443,4.15088,5270000.0
2009-08-17 06:07:00,4.15104,4.15253,4.14763,4.15253,7130000.0
2009-08-17 06:08:00,4.15251,4.15251,4.14706,4.15209,4130000.0
2009-08-17 06:09:00,4.15154,4.15253,4.14682,4.15157,6380000.0
2009-08-17 06:10:00,4.15252,4.15527,4.14614,4.14614,6750000.0
2009-08-17 06:11:00,4.14265,4.15165,4.14252,4.14874,5630000.0
2009-08-17 06:12:00,4.1508,4.15348,4.14709,4.15301,6760000.0
2009-08-17 06:13:00,4.15154,4.15274,4.14139,4.14792,10880000.0
2009-08-17 06:14:00,4.14798,4.1532,4.14798,4.15165,3750000.0
2009-08-17 06:15:00,4.15291,4.15608,4.14794,4.14867,7130000.0
2009-08-17 06:16:00,4.15336,4.15442,4.14817,4.15398,6380000.0
2009-08-17 06:17:00,4.14343,4.15303,4.14343,4.14794,5640000.0
2009-08-17 06:18:00,4.14811,4.15451,4.14811,4.14974,9010000.0
2009-08-17 06:19:00,4.15194,4.15343,4.14721,4.1481,4880000.0
2009-08-17 06:20:00,4.14858,4.15587,4.14715,4.15144,8250000.0
2009-08-17 06:21:00,4.15528,4.15528,4.15013,4.15515,6750000.0
2009-08-17 06:22:00,4.15405,4.15777,4.14884,4.15652,7880000.0
2009-08-17 06:23:00,4.15298,4.15757,4.1513,4.15706,7150000.0
2009-08-17 06:24:00,4.15737,4.15845,4.15259,4.15576,5640000.0
2009-08-17 06:25:00,4.15377,4.15669,4.15039,4.15583,4880000.0
2009-08-17 06:26:00,4.15645,4.15768,4.14757,4.15644,6760000.0
2009-08-17 06:27:00,4.15653,4.15733,4.14825,4.14825,5250000.0
2009-08-17 06:28:00,4.15688,4.15873,4.14905,4.15235,9010000.0
2009-08-17 06:29:00,4.15108,4.1578,4.14737,4.15651,10500000.0
2009-08-17 06:30:00,4.1575,4.1588,4.15241,4.15483,8260000.0
2009-08-17 06:31:00,4.1498,4.15713,4.14886,4.15171,8250000.0
2009-08-17 06:32:00,4.14869,4.15866,4.14869,4.15554,5630000.0
2009-08-17 06:33:00,4.15787,4.15801,4.15419,4.15592,5270000.0
2009-08-17 06:34:00,4.15465,4.1563,4.14693,4.14693,5630000.0
2009-08-17 06:35:00,4.1523,4.15574,4.14643,4.15406,8250000.0
2009-08-17 06:36:00,4.1483,4.15518,4.14781,4.15367,5630000.0
2009-08-17 06:37:00,4.15575,4.15684,4.15354,4.15486,7880000.0
2009-08-17 06:38:00,4.15742,4.15845,4.14937,4.15734,6760000.0
2009-08-17 06:39:00,4.15726,4.1581,4.15357,4.15357,4500000.0
2009-08-17 06:40:00,4.15224,4.15762,4.15224,4.15393,5630000.0
2009-08-17 06:41:00,4.15791,4.15937,4.14909,4.14909,9760000.0
2009-08-17 06:42:00,4.15875,4.161,4.15024,4.15024,6750000.0
2009-08-17 06:43:00,4.15642,4.15834,4.1483,4.15611,6380000.0
2009-08-17 06:44:00,4.1584,4.1584,4.15241,4.15241,5260000.0
2009-08-17 06:45:00,4.1585,4.15884,4.15442,4.15868,4880000.0
2009-08-17 06:46:00,4.15668,4.15715,4.15493,4.1563,5250000.0
2009-08-17 06:47:00,4.15809,4.15997,4.15085,4.15729,8260000.0
2009-08-17 06:48:00,4.1573,4.15781,4.15198,4.15725,4510000.0
2009-08-17 06:49:00,4.15286,4.15762,4.15262,4.15262,3750000.0
2009-08-17 06:50:00,4.15642,4.15642,4.15143,4.15201,6760000.0
2009-08-17 06:51:00,4.15483,4.15943,4.15483,4.15696,9380000.0
2009-08-17 06:52:00,4.14861,4.15894,4.14861,4.15607,6760000.0
2009-08-17 06:53:00,4.15755,4.15755,4.15131,4.15739,5630000.0
2009-08-17 06:54:00,4.15173,4.15678,4.15115,4.1565,9010000.0
2009-08-17 06:55:00,4.14747,4.15689,4.14563,4.15689,9000000.0
2009-08-17 06:56:00,4.15409,4.15842,4.14935,4.15187,3760000.0
2009-08-17 06:57:00,4.15736,4.15835,4.1522,4.15769,6380000.0
2009-08-17 06:58:00,4.15614,4.15786,4.14799,4.15786,6760000.0
2009-08-17 06:59:00,4.15835,4.15866,4.15264,4.15264,8630000.0
2009-08-17 07:00:00,4.15621,4.15991,4.15474,4.15474,6010000.0
2009-08-17 07:01:00,4.15844,4.15963,4.15231,4.15383,6750000.0
2009-08-17 07:02:00,4.15635,4.15759,4.15261,4.15627,6010000.0
2009-08-17 07:03:00,4.15638,4.15777,4.14782,4.15597,12010000.0
2009-08-17 07:04:00,4.15686,4.15805,4.15328,4.15453,5250000.0
2009-08-17 07:05:00,4.15354,4.15826,4.14822,4.15198,9380000.0
2009-08-17 07:06:00,4.14851,4.15814,4.14851,4.15814,7130000.0
2009-08-17 07:07:00,4.15288,4.15925,4.15271,4.15271,10510000.0
2009-08-17 07:08:00,4.15677,4.15862,4.14905,4.15789,6010000.0
2009-08-17 07:09:00,4.15303,4.15825,4.14782,4.14782,8630000.0
2009-08-17 07:10:00,4.15648,4.15851,4.14738,4.15467,9380000.0
2009-08-17 07:11:00,4.15757,4.15811,4.152,4.15402,7880000.0
2009-08-17 07:12:00,4.1487,4.15921,4.1487,4.15902,6750000.0
2009-08-17 07:13:00,4.15427,4.15921,4.15271,4.15776,8260000.0
2009-08-17 07:14:00,4.15969,4.15969,4.1536,4.15896,4500000.0
2009-08-17 07:15:00,4.16025,4.16025,4.15514,4.15715,3000000.0
2009-08-17 07:16:00,4.15737,4.15885,4.15375,4.15444,6760000.0
2009-08-17 07:17:00,4.15479,4.16088,4.15017,4.16043,7520000.0
2009-08-17 07:18:00,4.15916,4.16306,4.15623,4.16279,8270000.0
2009-08-17 07:19:00,4.16075,4.16075,4.15275,4.15714,6380000.0
2009-08-17 07:20:00,4.15978,4.16016,4.15149,4.15482,4890000.0
2009-08-17 07:21:00,4.15782,4.16287,4.15202,4.16018,9390000.0
2009-08-17 07:22:00,4.16112,4.1635,4.1579,4.1635,6000000.0
2009-08-17 07:23:00,4.16123,4.16361,4.15427,4.16309,10130000.0
2009-08-17 07:24:00,4.16398,4.16482,4.15834,4.16273,8270000.0
2009-08-17 07:25:00,4.16288,4.16344,4.15628,4.16281,6750000.0
2009-08-17 07:26:00,4.16374,4.16374,4.15253,4.16053,9000000.0
2009-08-17 07:27:00,4.15747,4.16309,4.15603,4.16182,7130000.0
2009-08-17 07:28:00,4.15765,4.16133,4.15162,4.16133,6010000.0
2009-08-17 07:29:00,4.1634,4.16446,4.15812,4.15997,6750000.0
2009-08-17 07:30:00,4.16087,4.16854,4.15946,4.16461,12380000.0
2009-08-17 07:31:00,4.16328,4.16328,4.15351,4.16154,10130000.0
2009-08-17 07:32:00,4.16262,4.16382,4.15816,4.16219,7510000.0
2009-08-17 07:33:00,4.15874,4.16609,4.15324,4.16609,7140000.0
2009-08-17 07:34:00,4.15636,4.16598,4.15605,4.16598,7510000.0
2009-08-17 07:35:00,4.16349,4.16602,4.15965,4.16338,7500000.0
2009-08-17 07:36:00,4.1595,4.16574,4.15627,4.16231,6760000.0
2009-08-17 07:37:00,4.15714,4.16643,4.15714,4.16429,4500000.0
2009-08-17 07:38:00,4.16221,4.16463,4.15979,4.16253,8630000.0
2009-08-17 07:39:00,4.16374,4.1649,4.15756,4.1649,11250000.0
2009-08-17 07:40:00,4.16652,4.16882,4.16281,4.16299,6390000.0
2009-08-17 07:41:00,4.16304,4.17185,4.16304,4.16884,6000000.0
2009-08-17 07:42:00,4.1593,4.16789,4.1593,4.16541,6770000.0
2009-08-17 07:43:00,4.1643,4.17106,4.16166,4.17106,6390000.0
2009-08-17 07:44:00,4.16704,4.17041,4.16188,4.16188,8630000.0
2009-08-17 07:45:00,4.17462,4.17462,4.16394,4.17307,5630000.0
2009-08-17 07:46:00,4.1721,4.17363,4.16353,4.17363,2630000.0
2009-08-17 07:47:00,4.17006,4.17182,4.16955,4.17022,4510000.0
2009-08-17 07:48:00,4.16647,4.17405,4.16401,4.17373,9380000.0
2009-08-17 07:49:00,4.17011,4.17451,4.16773,4.16862,7500000.0
2009-08-17 07:50:00,4.17402,4.17563,4.16543,4.17004,6750000.0
2009-08-17 07:51:00,4.16394,4.17254,4.16394,4.17209,6000000.0
2009-08-17 07:52:00,4.17292,4.17413,4.16439,4.17011,7880000.0
2009-08-17 07:53:00,4.16883,4.17542,4.16514,4.17399,8630000.0
2009-08-17 07:54:00,4.17518,4.17728,4.16613,4.17072,8640000.0
2009-08-17 07:55:00,4.17629,4.17668,4.16567,4.1748,7890000.0
2009-08-17 07:56:00,4.16499,4.17424,4.16499,4.17248,8250000.0
2009-08-17 07:57:00,4.17316,4.17788,4.16723,4.16723,7500000.0
2009-08-17 07:58:00,4.17211,4.17343,4.16724,4.17005,5250000.0
2009-08-17 07:59:00,4.17571,4.17753,4.16671,4.17265,6380000.0
2009-08-17 08:00:00,4.17867,4.17867,4.17128,4.17568,9380000.0
2009-08-17 08:01:00,4.17801,4.17951,4.17346,4.17346,8630000.0
2009-08-17 08:02:00,4.17459,4.17844,4.16944,4.17766,4880000.0
2009-08-17 08:03:00,4.17066,4.17703,4.16676,4.17253,9750000.0
2009-08-17 08:04:00,4.17876,4.17936,4.17502,4.17936,6000000.0
2009-08-17 08:05:00,4.17627,4.18117,4.17099,4.18117,7130000.0
2009-08-17 08:06:00,4.17486,4.18049,4.17039,4.17912,6760000.0
2009-08-17 08:07:00,4.17975,4.18062,4.17497,4.17882,5250000.0
2009-08-17 08:08:00,4.17964,4.18045,4.17155,4.18045,3760000.0
2009-08-17 08:09:00,4.17597,4.18133,4.17057,4.17664,7130000.0
2009-08-17 08:10:00,4.17687,4.18684,4.17687,4.18684,4510000.0
2009-08-17 08:11:00,4.18353,4.18935,4.18353,4.18922,4500000.0
2009-08-17 08:12:00,4.18793,4.19314,4.178,4.18055,7140000.0
2009-08-17 08:13:00,4.19061,4.19061,4.18152,4.18428,4880000.0
2009-08-17 08:14:00,4.18955,4.19013,4.18256,4.18477,10140000.0
2009-08-17 08:15:00,4.19119,4.19119,4.1843,4.18996,5260000.0
2009-08-17 08:16:00,4.18169,4.19206,4.18169,4.18998,6750000.0
2009-08-17 08:17:00,4.19043,4.19043,4.18411,4.18906,4510000.0
2009-08-17 08:18:00,4.18948,4.18948,4.18285,4.18899,8260000.0
2009-08-17 08:19:00,4.19071,4.19281,4.18275,4.18927,9010000.0
2009-08-17 08:20:00,4.18491,4.19058,4.18428,4.19058,7500000.0
2009-08-17 08:21:00,4.18779,4.1901,4.18306,4.18439,6010000.0
2009-08-17 08:22:00,4.18332,4.18826,4.17936,4.18678,5250000.0
2009-08-17 08:23:00,4.18746,4.18746,4.1761,4.18165,5260000.0
2009-08-17 08:24:00,4.18552,4.18767,4.18283,4.18767,6760000.0
2009-08-17 08:25:00,4.18698,4.19159,4.18257,4.18914,9390000.0
2009-08-17 08:26:00,4.18754,4.18879,4.17857,4.17857,6010000.0
2009-08-17 08:27:00,4.18115,4.18886,4.18115,4.18731,9760000.0
2009-08-17 08:28:00,4.18653,4.18889,4.17804,4.18889,9010000.0
2009-08-17 08:29:00,4.18555,4.19139,4.18025,4.18505,9760000.0
2009-08-17 08:30:00,4.18709,4.19153,4.18182,4.18574,5630000.0
2009-08-17 08:31:00,4.18799,4.18799,4.17404,4.17941,9390000.0
2009-08-17 08:32:00,4.18892,4.19201,4.18483,4.18771,8260000.0
2009-08-17 08:33:00,4.18533,4.19484,4.18533,4.19109,8260000.0
2009-08-17 08:34:00,4.18505,4.19309,4.1843,4.18789,10130000.0
2009-08-17 08:35:00,4.19267,4.19364,4.1844,4.18718,7140000.0
2009-08-17 08:36:00,4.18841,4.19024,4.18548,4.18939,7130000.0
2009-08-17 08:37:00,4.18724,4.18927,4.1822,4.1822,8250000.0
2009-08-17 08:38:00,4.18126,4.18713,4.1811,4.18425,6000000.0
2009-08-17 08:39:00,4.18862,4.18862,4.17781,4.18615,7510000.0
2009-08-17 08:40:00,4.18273,4.18594,4.17497,4.17944,3760000.0
2009-08-17 08:41:00,4.18607,4.18607,4.17977,4.18426,6380000.0
2009-08-17 08:42:00,4.17967,4.18447,4.17849,4.18447,7500000.0
2009-08-17 08:43:00,4.18524,4.1866,4.17919,4.1866,6390000.0
2009-08-17 08:44:00,4.17857,4.18576,4.17564,4.18358,7130000.0
2009-08-17 08:45:00,4.18438,4.18509,4.18225,4.18509,4880000.0
2009-08-17 08:46:00,4.1736,4.18324,4.1736,4.18125,9760000.0
2009-08-17 08:47:00,4.18241,4.18498,4.18131,4.18294,5250000.0
2009-08-17 08:48:00,4.18409,4.18479,4.17847,4.18461,7880000.0
2009-08-17 08:49:00,4.18671,4.18707,4.17709,4.18336,6380000.0
2009-08-17 08:50:00,4.18006,4.18562,4.17632,4.17838,6380000.0
2009-08-17 08:51:00,4.18348,4.18348,4.17265,4.18333,4130000.0
2009-08-17 08:52:00,4.17874,4.18294,4.17415,4.18251,9380000.0
2009-08-17 08:53:00,4.18236,4.18435,4.17484,4.17839,10510000.0
2009-08-17 08:54:00,4.18301,4.18301,4.17278,4.18284,9000000.0
2009-08-17 08:55:00,4.18263,4.18263,4.1722,4.1785,6750000.0
2009-08-17 08:56:00,4.18174,4.18174,4.17623,4.18137,5250000.0
2009-08-17 08:57:00,4.18131,4.18437,4.17284,4.17284,5260000.0
2009-08-17 08:58:00,4.18149,4.18161,4.16988,4.18075,5630000.0
2009-08-17 08:59:00,4.17678,4.183,4.17283,4.1816,5640000.0
2009-08-17 09:00:00,4.17719,4.18437,4.17413,4.18171,6380000.0
2009-08-17 09:01:00,4.18118,4.18143,4.17175,4.18097,6020000.0
2009-08-17 09:02:00,4.18073,4.18321,4.17332,4.18321,5630000.0
2009-08-17 09:03:00,4.18275,4.18603,4.17567,4.18385,9380000.0
2009-08-17 09:04:00,4.18309,4.18538,4.17289,4.18537,7880000.0
2009-08-17 09:05:00,4.18559,4.18559,4.17861,4.18411,9010000.0
2009-08-17 09:06:00,4.18528,4.19092,4.17979,4.1806,7880000.0
2009-08-17 09:07:00,4.18764,4.19087,4.17873,4.17873,7130000.0
2009-08-17 09:08:00,4.18288,4.18575,4.1778,4.18449,8630000.0
2009-08-17 09:09:00,4.18064,4.18487,4.17731,4.18185,7510000.0
2009-08-17 09:10:00,4.1811,4.18358,4.17357,4.17779,9000000.0
2009-08-17 09:11:00,4.17329,4.18247,4.17329,4.18247,4520000.0
2009-08-17 09:12:00,4.18184,4.18412,4.17803,4.18412,6750000.0
2009-08-17 09:13:00,4.18089,4.18373,4.17339,4.18302,4880000.0
2009-08-17 09:14:00,4.18254,4.1837,4.17315,4.1821,6760000.0
2009-08-17 09:15:00,4.17943,4.18311,4.1737,4.18266,9010000.0
2009-08-17 09:16:00,4.18361,4.18863,4.17813,4.18863,13520000.0
2009-08-17 09:17:00,4.18974,4.19143,4.17842,4.18921,10510000.0
2009-08-17 09:18:00,4.19121,4.19121,4.1807,4.18399,8260000.0
2009-08-17 09:19:00,4.18586,4.19204,4.1798,4.19103,9770000.0
2009-08-17 09:20:00,4.19025,4.19025,4.17919,4.18973,7890000.0
2009-08-17 09:21:00,4.18907,4.19203,4.18401,4.19099,5250000.0
2009-08-17 09:22:00,4.18816,4.18924,4.18228,4.18228,9000000.0
2009-08-17 09:23:00,4.18831,4.1905,4.18124,4.18865,7890000.0
2009-08-17 09:24:00,4.18564,4.19071,4.18422,4.18878,4880000.0
2009-08-17 09:25:00,4.18407,4.19036,4.18286,4.18509,8640000.0
2009-08-17 09:26:00,4.18791,4.19076,4.18072,4.18718,11270000.0
2009-08-17 09:27:00,4.18009,4.19371,4.18009,4.19222,7500000.0
2009-08-17 09:28:00,4.19274,4.19472,4.18383,4.18989,7880000.0
2009-08-17 09:29:00,4.1871,4.19169,4.1858,4.19169,6010000.0
2009-08-17 09:30:00,4.18812,4.19589,4.18398,4.19294,8630000.0
2009-08-17 09:31:00,4.18717,4.19186,4.18078,4.18518,7130000.0
2009-08-17 09:32:00,4.18635,4.19005,4.17965,4.18582,8260000.0
2009-08-17 09:33:00,4.18589,4.1923,4.18589,4.18771,3010000.0
2009-08-17 09:34:00,4.19208,4.19573,4.18477,4.19299,7510000.0
2009-08-17 09:35:00,4.18979,4.19595,4.18768,4.18768,7500000.0
2009-08-17 09:36:00,4.18961,4.1936,4.18661,4.19334,8630000.0
2009-08-17 09:37:00,4.19365,4.19431,4.18607,4.18607,6010000.0
2009-08-17 09:38:00,4.18756,4.19297,4.18652,4.19255,5250000.0
2009-08-17 09:39:00,4.1918,4.19484,4.18969,4.194,6750000.0
2009-08-17 09:40:00,4.19213,4.19438,4.1841,4.19165,9000000.0
2009-08-17 09:41:00,4.19003,4.19217,4.18253,4.191,5630000.0
2009-08-17 09:42:00,4.19233,4.19272,4.1823,4.18747,9010000.0
2009-08-17 09:43:00,4.18784,4.19259,4.18738,4.18738,6380000.0
2009-08-17 09:44:00,4.18711,4.19128,4.18482,4.18909,5640000.0
2009-08-17 09:45:00,4.19044,4.19044,4.18336,4.18336,3760000.0
2009-08-17 09:46:00,4.18886,4.19087,4.18482,4.1903,5250000.0
2009-08-17 09:47:00,4.18439,4.18899,4.18006,4.18006,6000000.0
2009-08-17 09:48:00,4.18535,4.1898,4.17874,4.18862,7500000.0
2009-08-17 09:49:00,4.19094,4.19256,4.18278,4.19154,6380000.0
2009-08-17 09:50:00,4.18723,4.19362,4.18437,4.18437,10880000.0
2009-08-17 09:51:00,4.19212,4.1934,4.18738,4.19161,5630000.0
2009-08-17 09:52:00,4.18513,4.19761,4.18513,4.19683,9760000.0
2009-08-17 09:53:00,4.19579,4.19977,4.18888,4.19502,10510000.0
2009-08-17 09:54:00,4.1925,4.19722,4.1925,4.19631,6000000.0
2009-08-17 09:55:00,4.185,4.19368,4.18494,4.18885,4880000.0
2009-08-17 09:56:00,4.19255,4.19255,4.18314,4.19203,6760000.0
2009-08-17 09:57:00,4.19114,4.19114,4.17862,4.1884,3760000.0
2009-08-17 09:58:00,4.17979,4.18979,4.17979,4.18666,5260000.0
2009-08-17 09:59:00,4.18869,4.18926,4.17613,4.18473,9390000.0
2009-08-17 10:00:00,4.18655,4.19071,4.18086,4.18302,7530000.0
2009-08-17 10:01:00,4.18156,4.18873,4.17816,4.18215,12390000.0
2009-08-17 10:02:00,4.17474,4.18753,4.17474,4.18753,11250000.0
2009-08-17 10:03:00,4.18302,4.18811,4.17834,4.18811,5250000.0
2009-08-17 10:04:00,4.18665,4.18822,4.17816,4.1859,7880000.0
2009-08-17 10:05:00,4.18807,4.18854,4.18258,4.18258,6760000.0
2009-08-17 10:06:00,4.18783,4.18899,4.17861,4.18702,10130000.0
2009-08-17 10:07:00,4.18763,4.18767,4.17839,4.1876,6750000.0
2009-08-17 10:08:00,4.18446,4.18867,4.1828,4.18744,6380000.0
2009-08-17 10:09:00,4.18965,4.18965,4.18687,4.18788,6750000.0
2009-08-17 10:10:00,4.18316,4.18739,4.1788,4.18739,8270000.0
2009-08-17 10:11:00,4.18372,4.18756,4.17357,4.18756,4880000.0
2009-08-17 10:12:00,4.18296,4.18895,4.17852,4.18276,6010000.0
2009-08-17 10:13:00,4.18087,4.1885,4.17781,4.18731,8270000.0
2009-08-17 10:14:00,4.18461,4.19156,4.18307,4.18595,10880000.0
2009-08-17 10:15:00,4.18636,4.19236,4.18445,4.19236,7130000.0
2009-08-17 10:16:00,4.18174,4.18993,4.18101,4.18101,9760000.0
2009-08-17 10:17:00,4.19098,4.19098,4.18637,4.19051,4510000.0
2009-08-17 10:18:00,4.19025,4.19048,4.18516,4.18909,6390000.0
2009-08-17 10:19:00,4.18873,4.18981,4.1797,4.18279,7510000.0
2009-08-17 10:20:00,4.18981,4.19007,4.18328,4.18413,6750000.0
2009-08-17 10:21:00,4.1797,4.19096,4.17917,4.17917,8630000.0
2009-08-17 10:22:00,4.18826,4.19047,4.18427,4.18427,6750000.0
2009-08-17 10:23:00,4.18822,4.18868,4.17895,4.18817,5630000.0
2009-08-17 10:24:00,4.18867,4.18885,4.18339,4.18855,6760000.0
2009-08-17 10:25:00,4.18572,4.18823,4.17674,4.18161,6010000.0
2009-08-17 10:26:00,4.18879,4.18879,4.18101,4.18414,6000000.0
2009-08-17 10:27:00,4.1768,4.18594,4.1768,4.17688,5250000.0
2009-08-17 10:28:00,4.18744,4.18997,4.18263,4.1864,9760000.0
2009-08-17 10:29:00,4.18706,4.18941,4.17791,4.18716,7880000.0
2009-08-17 10:30:00,4.18395,4.19075,4.18078,4.18078,9020000.0
2009-08-17 10:31:00,4.18919,4.18919,4.18254,4.18857,9010000.0
2009-08-17 10:32:00,4.18464,4.19426,4.18124,4.18524,10880000.0
2009-08-17 10:33:00,4.18859,4.18915,4.18274,4.18651,8630000.0
2009-08-17 10:34:00,4.18419,4.18864,4.18319,4.18572,5640000.0
2009-08-17 10:35:00,4.18677,4.18979,4.17927,4.18714,9380000.0
2009-08-17 10:36:00,4.18464,4.18981,4.18338,4.1863,6010000.0
2009-08-17 10:37:00,4.18924,4.19073,4.18468,4.18698,9000000.0
2009-08-17 10:38:00,4.1832,4.18944,4.1832,4.18867,7510000.0
2009-08-17 10:39:00,4.18421,4.18845,4.18397,4.18836,6390000.0
2009-08-17 10:40:00,4.18411,4.18869,4.18362,4.1882,6000000.0
2009-08-17 10:41:00,4.18723,4.18738,4.1772,4.18695,8630000.0
2009-08-17 10:42:00,4.18892,4.18968,4.17955,4.1832,6020000.0
2009-08-17 10:43:00,4.18741,4.18865,4.18475,4.18475,4880000.0
2009-08-17 10:44:00,4.18845,4.18976,4.18296,4.1869,9010000.0
2009-08-17 10:45:00,4.18338,4.18875,4.18303,4.18591,4890000.0
2009-08-17 10:46:00,4.18763,4.1912,4.17923,4.1912,6760000.0
2009-08-17 10:47:00,4.1921,4.1921,4.18441,4.19188,7890000.0
2009-08-17 10:48:00,4.1887,4.18928,4.18401,4.18619,7510000.0
2009-08-17 10:49:00,4.18659,4.19196,4.18468,4.1896,6760000.0
2009-08-17 10:50:00,4.18659,4.19295,4.18383,4.19,6010000.0
2009-08-17 10:51:00,4.18804,4.19044,4.18358,4.18899,4500000.0
2009-08-17 10:52:00,4.19076,4.19232,4.187,4.18983,7880000.0
2009-08-17 10:53:00,4.18478,4.19078,4.18478,4.18921,5630000.0
2009-08-17 10:54:00,4.18832,4.1914,4.18614,4.19083,6750000.0
2009-08-17 10:55:00,4.1896,4.18976,4.18584,4.1859,2640000.0
2009-08-17 10:56:00,4.18818,4.18993,4.18191,4.1887,8630000.0
2009-08-17 10:57:00,4.18747,4.18771,4.17768,4.18721,5250000.0
2009-08-17 10:58:00,4.18536,4.18822,4.18486,4.18486,3010000.0
2009-08-17 10:59:00,4.18688,4.18688,4.17755,4.18457,5260000.0
2009-08-17 11:00:00,4.18712,4.18712,4.18044,4.18302,7500000.0
2009-08-17 11:01:00,4.18356,4.1861,4.17518,4.18474,6010000.0
2009-08-17 11:02:00,4.18699,4.18699,4.1814,4.18469,5250000.0
2009-08-17 11:03:00,4.18309,4.18385,4.17234,4.17234,9380000.0
2009-08-17 11:04:00,4.17935,4.18593,4.17881,4.18568,10880000.0
2009-08-17 11:05:00,4.17614,4.18658,4.17614,4.18436,6000000.0
2009-08-17 11:06:00,4.18156,4.18703,4.17995,4.18499,9010000.0
2009-08-17 11:07:00,4.18073,4.18615,4.17554,4.18337,6000000.0
2009-08-17 11:08:00,4.1882,4.18881,4.17631,4.18706,9380000.0
2009-08-17 11:09:00,4.17839,4.18754,4.17839,4.18191,5250000.0
2009-08-17 11:10:00,4.18399,4.18727,4.18247,4.18247,3750000.0
2009-08-17 11:11:00,4.18777,4.18794,4.17746,4.18524,6010000.0
2009-08-17 11:12:00,4.1855,4.1855,4.17991,4.18121,5630000.0
2009-08-17 11:13:00,4.17984,4.18468,4.17841,4.18384,7500000.0
2009-08-17 11:14:00,4.17629,4.18391,4.1727,4.18391,6380000.0
2009-08-17 11:15:00,4.18402,4.18402,4.17651,4.17651,4500000.0
2009-08-17 11:16:00,4.18199,4.18278,4.1748,4.18213,7130000.0
2009-08-17 11:17:00,4.17748,4.18245,4.17477,4.18028,6010000.0
2009-08-17 11:18:00,4.1769,4.18166,4.17621,4.17621,6760000.0
2009-08-17 11:19:00,4.18152,4.18342,4.17723,4.18257,6000000.0
2009-08-17 11:20:00,4.1847,4.18538,4.17521,4.17891,6760000.0
2009-08-17 11:21:00,4.18432,4.18432,4.17531,4.17949,9010000.0
2009-08-17 11:22:00,4.18532,4.18585,4.18223,4.18314,9000000.0
2009-08-17 11:23:00,4.1832,4.18749,4.17881,4.17881,4500000.0
2009-08-17 11:24:00,4.18652,4.18868,4.18042,4.18138,11630000.0
2009-08-17 11:25:00,4.18387,4.18417,4.1802,4.1802,3380000.0
2009-08-17 11:26:00,4.18445,4.18702,4.17649,4.18702,6000000.0
2009-08-17 11:27:00,4.18632,4.18904,4.18632,4.18904,5260000.0
2009-08-17 11:28:00,4.18703,4.19086,4.18703,4.18948,6380000.0
2009-08-17 11:29:00,4.19039,4.19466,4.18662,4.18706,7500000.0
2009-08-17 11:30:00,4.18762,4.19225,4.18546,4.18848,6380000.0
2009-08-17 11:31:00,4.18456,4.19181,4.1842,4.18972,7140000.0
2009-08-17 11:32:00,4.19069,4.19185,4.18707,4.19185,4130000.0
2009-08-17 11:33:00,4.19109,4.19109,4.18016,4.18016,10130000.0
2009-08-17 11:34:00,4.18699,4.19067,4.18645,4.18734,3760000.0
2009-08-17 11:35:00,4.18703,4.19006,4.18025,4.18025,12000000.0
2009-08-17 11:36:00,4.18267,4.1873,4.17848,4.18563,8640000.0
2009-08-17 11:37:00,4.1847,4.18621,4.17598,4.18367,8250000.0
2009-08-17 11:38:00,4.18104,4.18556,4.17456,4.18317,8260000.0
2009-08-17 11:39:00,4.18182,4.18182,4.17238,4.17444,8250000.0
2009-08-17 11:40:00,4.18032,4.18383,4.17802,4.1836,5630000.0
2009-08-17 11:41:00,4.18212,4.18328,4.17393,4.18244,8630000.0
2009-08-17 11:42:00,4.18302,4.18365,4.17692,4.18254,4880000.0
2009-08-17 11:43:00,4.18273,4.18352,4.17271,4.17907,7880000.0
2009-08-17 11:44:00,4.18474,4.18645,4.17747,4.18368,5270000.0
2009-08-17 11:45:00,4.18413,4.18535,4.1787,4.1812,9010000.0
2009-08-17 11:46:00,4.17522,4.18757,4.17522,4.18117,12020000.0
2009-08-17 11:47:00,4.18467,4.18635,4.18091,4.18595,6390000.0
2009-08-17 11:48:00,4.18387,4.18479,4.17774,4.18479,5250000.0
2009-08-17 11:49:00,4.18174,4.18555,4.17635,4.18395,6010000.0
2009-08-17 11:50:00,4.18063,4.18389,4.1786,4.18248,6380000.0
2009-08-17 11:51:00,4.1842,4.18576,4.17667,4.18459,7880000.0
2009-08-17 11:52:00,4.18381,4.18425,4.18368,4.18368,2250000.0
2009-08-17 11:53:00,4.17922,4.18497,4.17893,4.18397,8260000.0
2009-08-17 11:54:00,4.18627,4.18627,4.17949,4.17949,3760000.0
2009-08-17 11:55:00,4.18663,4.18828,4.17814,4.18097,9760000.0
2009-08-17 11:56:00,4.18512,4.18641,4.1849,4.18499,5250000.0
2009-08-17 11:57:00,4.18546,4.18724,4.18152,4.18575,9760000.0
2009-08-17 11:58:00,4.18634,4.18634,4.17701,4.1846,7880000.0
2009-08-17 11:59:00,4.18353,4.18768,4.17758,4.1866,5630000.0
2009-08-17 12:00:00,4.1867,4.1867,4.1799,4.18547,7500000.0
2009-08-17 12:01:00,4.18095,4.18595,4.17881,4.17881,4510000.0
2009-08-17 12:02:00,4.18099,4.18717,4.18099,4.18544,5250000.0
2009-08-17 12:03:00,4.18552,4.18751,4.1809,4.18462,6010000.0
2009-08-17 12:04:00,4.18472,4.1864,4.178,4.18408,5270000.0
2009-08-17 12:05:00,4.18643,4.18771,4.17908,4.18625,5250000.0
2009-08-17 12:06:00,4.18523,4.18646,4.17803,4.17803,8260000.0
2009-08-17 12:07:00,4.18658,4.18713,4.17712,4.18142,5250000.0
2009-08-17 12:08:00,4.18494,4.18712,4.18024,4.18458,6390000.0
2009-08-17 12:09:00,4.18536,4.18645,4.18219,4.18645,3760000.0
2009-08-17 12:10:00,4.18592,4.18712,4.17464,4.18615,12000000.0
2009-08-17 12:11:00,4.18655,4.18655,4.1766,4.18603,10140000.0
2009-08-17 12:12:00,4.18194,4.18652,4.17984,4.18412,6010000.0
2009-08-17 12:13:00,4.18135,4.18745,4.18135,4.18621,4130000.0
2009-08-17 12:14:00,4.17984,4.18838,4.17984,4.18653,4880000.0
2009-08-17 12:15:00,4.1819,4.189,4.18123,4.18737,5250000.0
2009-08-17 12:16:00,4.18227,4.18628,4.18076,4.18448,8630000.0
2009-08-17 12:17:00,4.18043,4.18628,4.18043,4.18572,6750000.0
2009-08-17 12:18:00,4.18423,4.18423,4.17411,4.17921,7510000.0
2009-08-17 12:19:00,4.17724,4.18574,4.17337,4.17716,5630000.0
2009-08-17 12:20:00,4.18346,4.18748,4.17679,4.18184,7130000.0
2009-08-17 12:21:00,4.18209,4.1881,4.17868,4.18588,7890000.0
2009-08-17 12:22:00,4.18548,4.18631,4.17571,4.18631,5630000.0
2009-08-17 12:23:00,4.18221,4.18831,4.17507,4.18636,5630000.0
2009-08-17 12:24:00,4.18551,4.18871,4.17894,4.18727,7130000.0
2009-08-17 12:25:00,4.18731,4.1904,4.17989,4.1844,7500000.0
2009-08-17 12:26:00,4.18598,4.1861,4.1771,4.17718,10880000.0
2009-08-17 12:27:00,4.18486,4.18947,4.17962,4.18702,6760000.0
2009-08-17 12:28:00,4.1874,4.1874,4.17701,4.18612,7890000.0
2009-08-17 12:29:00,4.18779,4.18781,4.18237,4.18237,6760000.0
2009-08-17 12:30:00,4.18559,4.18807,4.17878,4.18515,10510000.0
2009-08-17 12:31:00,4.18338,4.18784,4.18079,4.18222,9010000.0
2009-08-17 12:32:00,4.18654,4.18835,4.1826,4.18612,12760000.0
2009-08-17 12:33:00,4.18422,4.18721,4.18219,4.18643,7890000.0
2009-08-17 12:34:00,4.18077,4.18653,4.17764,4.17764,5260000.0
2009-08-17 12:35:00,4.18162,4.18826,4.17774,4.18311,7130000.0
2009-08-17 12:36:00,4.1851,4.1851,4.17252,4.18413,6760000.0
2009-08-17 12:37:00,4.18748,4.18809,4.17957,4.17957,7880000.0
2009-08-17 12:38:00,4.18411,4.18673,4.18043,4.18043,7130000.0
2009-08-17 12:39:00,4.18699,4.19041,4.18496,4.18775,4130000.0
2009-08-17 12:40:00,4.17982,4.19041,4.17848,4.19041,7890000.0
2009-08-17 12:41:00,4.18561,4.18751,4.18356,4.18366,8250000.0
2009-08-17 12:42:00,4.18564,4.18742,4.18057,4.18742,5630000.0
2009-08-17 12:43:00,4.18722,4.19044,4.18493,4.19044,7520000.0
2009-08-17 12:44:00,4.1906,4.19221,4.18462,4.18982,6750000.0
2009-08-17 12:45:00,4.18308,4.19213,4.18187,4.19192,4880000.0
2009-08-17 12:46:00,4.18404,4.19079,4.18278,4.18799,6010000.0
2009-08-17 12:47:00,4.19192,4.19192,4.1853,4.18609,5640000.0
2009-08-17 12:48:00,4.18641,4.19224,4.18141,4.18574,10500000.0
2009-08-17 12:49:00,4.19079,4.19106,4.18429,4.19099,8630000.0
2009-08-17 12:50:00,4.18943,4.19237,4.18489,4.19129,7140000.0
2009-08-17 12:51:00,4.1835,4.19327,4.1835,4.18767,9380000.0
2009-08-17 12:52:00,4.19068,4.19301,4.18362,4.19139,4510000.0
2009-08-17 12:53:00,4.19313,4.19313,4.18757,4.19224,6010000.0
2009-08-17 12:54:00,4.19199,4.19211,4.18483,4.19211,7140000.0
2009-08-17 12:55:00,4.1897,4.19341,4.18468,4.18813,6010000.0
2009-08-17 12:56:00,4.19434,4.19509,4.18958,4.1941,12770000.0
2009-08-17 12:57:00,4.19504,4.19649,4.18555,4.18555,7130000.0
2009-08-17 12:58:00,4.18869,4.19476,4.18815,4.19358,6750000.0
2009-08-17 12:59:00,4.19159,4.1962,4.18988,4.19588,6760000.0
2009-08-17 13:00:00,4.18918,4.19499,4.18066,4.19122,12000000.0
2009-08-17 13:01:00,4.19211,4.1976,4.19211,4.19598,4130000.0
2009-08-17 13:02:00,4.20017,4.20017,4.19079,4.19502,6010000.0
2009-08-17 13:03:00,4.19662,4.19951,4.19326,4.1989,6380000.0
2009-08-17 13:04:00,4.19705,4.19719,4.18281,4.1944,8630000.0
2009-08-17 13:05:00,4.19859,4.19859,4.1924,4.19783,10500000.0
2009-08-17 13:06:00,4.19782,4.19861,4.19319,4.19777,8250000.0
2009-08-17 13:07:00,4.19231,4.19646,4.1877,4.19205,6010000.0
2009-08-17 13:08:00,4.19885,4.19958,4.1935,4.1955,8270000.0
2009-08-17 13:09:00,4.19698,4.19823,4.18856,4.19811,7140000.0
2009-08-17 13:10:00,4.19396,4.19869,4.18822,4.19406,6400000.0
2009-08-17 13:11:00,4.19794,4.20049,4.19316,4.19576,10880000.0
2009-08-17 13:12:00,4.19135,4.19713,4.18483,4.19567,7130000.0
2009-08-17 13:13:00,4.19654,4.19673,4.1893,4.19673,6000000.0
2009-08-17 13:14:00,4.19185,4.19707,4.18763,4.19072,7130000.0
2009-08-17 13:15:00,4.19522,4.19522,4.19401,4.19421,4510000.0
2009-08-17 13:16:00,4.19075,4.19752,4.18616,4.18616,6760000.0
2009-08-17 13:17:00,4.1845,4.19301,4.1845,4.19261,5260000.0
2009-08-17 13:18:00,4.18822,4.19492,4.1815,4.1943,6010000.0
2009-08-17 13:19:00,4.19094,4.19578,4.18542,4.18542,6750000.0
2009-08-17 13:20:00,4.19453,4.19505,4.18385,4.19437,4890000.0
2009-08-17 13:21:00,4.18778,4.192,4.1823,4.1823,7880000.0
2009-08-17 13:22:00,4.1895,4.19018,4.18602,4.18865,6000000.0
2009-08-17 13:23:00,4.18704,4.19305,4.18332,4.19087,6750000.0
2009-08-17 13:24:00,4.18675,4.1902,4.18113,4.18741,6380000.0
2009-08-17 13:25:00,4.18858,4.19139,4.18249,4.19084,5260000.0
2009-08-17 13:26:00,4.19104,4.19188,4.18547,4.19112,7520000.0
2009-08-17 13:27:00,4.19156,4.19206,4.18891,4.19193,4140000.0
2009-08-17 13:28:00,4.19313,4.19313,4.18675,4.19154,5630000.0
2009-08-17 13:29:00,4.18749,4.1933,4.18365,4.19139,6770000.0
2009-08-17 13:30:00,4.18998,4.19332,4.18422,4.19332,12750000.0
2009-08-17 13:31:00,4.18868,4.19527,4.18864,4.19064,5250000.0
2009-08-17 13:32:00,4.19014,4.19484,4.18444,4.19316,8260000.0
2009-08-17 13:33:00,4.18794,4.19341,4.18634,4.19245,9390000.0
2009-08-17 13:34:00,4.18764,4.19172,4.18242,4.18834,9380000.0
2009-08-17 13:35:00,4.19154,4.19447,4.18445,4.19427,8630000.0
2009-08-17 13:36:00,4.19104,4.19431,4.18759,4.19259,9010000.0
2009-08-17 13:37:00,4.18427,4.19279,4.18197,4.18735,8640000.0
2009-08-17 13:38:00,4.18913,4.19776,4.1884,4.19176,7130000.0
2009-08-17 13:39:00,4.194,4.19533,4.18955,4.19408,10130000.0
2009-08-17 13:40:00,4.19277,4.19428,4.1883,4.19097,8250000.0
2009-08-17 13:41:00,4.19368,4.19374,4.18846,4.19374,5260000.0
2009-08-17 13:42:00,4.19415,4.19415,4.18697,4.1875,6000000.0
2009-08-17 13:43:00,4.19362,4.19426,4.18934,4.18934,6380000.0
2009-08-17 13:44:00,4.19432,4.19432,4.18827,4.1886,7150000.0
2009-08-17 13:45:00,4.19324,4.19362,4.18481,4.19346,7510000.0
2009-08-17 13:46:00,4.18792,4.19485,4.18792,4.19485,6000000.0
2009-08-17 13:47:00,4.1906,4.19592,4.18581,4.19416,7500000.0
2009-08-17 13:48:00,4.19433,4.19514,4.18525,4.18525,9380000.0
2009-08-17 13:49:00,4.19371,4.19449,4.18477,4.18953,9010000.0
2009-08-17 13:50:00,4.19411,4.19924,4.18962,4.19924,7510000.0
2009-08-17 13:51:00,4.19145,4.20058,4.19145,4.19994,4500000.0
2009-08-17 13:52:00,4.19114,4.19687,4.19114,4.19166,6750000.0
2009-08-17 13:53:00,4.1965,4.19674,4.18653,4.19607,4500000.0
2009-08-17 13:54:00,4.19212,4.19808,4.19212,4.1934,3760000.0
2009-08-17 13:55:00,4.19527,4.199,4.19221,4.19808,10500000.0
2009-08-17 13:56:00,4.19913,4.20015,4.19234,4.19234,7510000.0
2009-08-17 13:57:00,4.19673,4.20045,4.18893,4.20016,8630000.0
2009-08-17 13:58:00,4.19617,4.20065,4.19117,4.19283,9390000.0
2009-08-17 13:59:00,4.20043,4.201,4.1919,4.20081,10500000.0
2009-08-17 14:00:00,4.19803,4.19894,4.18808,4.19894,7500000.0
2009-08-17 14:01:00,4.20077,4.20293,4.19631,4.19631,4500000.0
2009-08-17 14:02:00,4.19011,4.19965,4.19011,4.19876,4880000.0
2009-08-17 14:03:00,4.19344,4.20051,4.191,4.19867,3750000.0
2009-08-17 14:04:00,4.19605,4.2009,4.19052,4.19492,6380000.0
2009-08-17 14:05:00,4.19699,4.19927,4.18815,4.19523,10130000.0
2009-08-17 14:06:00,4.19356,4.20115,4.19085,4.19819,9390000.0
2009-08-17 14:07:00,4.19678,4.19877,4.19317,4.19355,4880000.0
2009-08-17 14:08:00,4.19807,4.19807,4.18601,4.19434,6000000.0
2009-08-17 14:09:00,4.19689,4.19689,4.18969,4.19027,5630000.0
2009-08-17 14:10:00,4.18969,4.19463,4.18443,4.18955,10500000.0
2009-08-17 14:11:00,4.18622,4.19654,4.18622,4.19654,3380000.0
2009-08-17 14:12:00,4.1952,4.19609,4.18684,4.19521,5260000.0
2009-08-17 14:13:00,4.19468,4.19604,4.19,4.19558,5260000.0
2009-08-17 14:14:00,4.19055,4.19462,4.19055,4.19185,3760000.0
2009-08-17 14:15:00,4.18866,4.19513,4.18529,4.19326,4880000.0
2009-08-17 14:16:00,4.19262,4.19301,4.18893,4.18893,5630000.0
2009-08-17 14:17:00,4.19269,4.1964,4.18763,4.19519,10130000.0
2009-08-17 14:18:00,4.18867,4.19273,4.18292,4.191,5250000.0
2009-08-17 14:19:00,4.1919,4.1947,4.18442,4.19311,7880000.0
2009-08-17 14:20:00,4.18906,4.19287,4.18205,4.19287,6380000.0
2009-08-17 14:21:00,4.18677,4.19271,4.18163,4.1869,6760000.0
2009-08-17 14:22:00,4.19379,4.1946,4.18797,4.1946,9000000.0
2009-08-17 14:23:00,4.18936,4.19446,4.18867,4.19281,6010000.0
2009-08-17 14:24:00,4.19179,4.19638,4.18953,4.19549,6390000.0
2009-08-17 14:25:00,4.1971,4.19967,4.18884,4.19831,6760000.0
2009-08-17 14:26:00,4.199,4.20015,4.18987,4.19369,5630000.0
2009-08-17 14:27:00,4.19605,4.19651,4.18733,4.19341,7880000.0
2009-08-17 14:28:00,4.19086,4.19498,4.18346,4.19243,9390000.0
2009-08-17 14:29:00,4.1919,4.19685,4.18407,4.19454,9010000.0
2009-08-17 14:30:00,4.19506,4.19506,4.18675,4.18675,6390000.0
2009-08-17 14:31:00,4.18637,4.19561,4.18518,4.18982,8250000.0
2009-08-17 14:32:00,4.18982,4.19445,4.18378,4.19121,9010000.0
2009-08-17 14:33:00,4.19101,4.19101,4.18063,4.18621,7140000.0
2009-08-17 14:34:00,4.18501,4.19184,4.18501,4.19015,9380000.0
2009-08-17 14:35:00,4.18707,4.18845,4.1807,4.18585,7880000.0
2009-08-17 14:36:00,4.18663,4.18813,4.18119,4.18759,5630000.0
2009-08-17 14:37:00,4.18062,4.18475,4.17483,4.17947,6760000.0
2009-08-17 14:38:00,4.18398,4.18515,4.17255,4.18515,6760000.0
2009-08-17 14:39:00,4.18176,4.18544,4.18176,4.18247,3010000.0
2009-08-17 14:40:00,4.18014,4.18372,4.17614,4.17902,5630000.0
2009-08-17 14:41:00,4.18104,4.18567,4.17952,4.18059,5250000.0
2009-08-17 14:42:00,4.18015,4.18633,4.17616,4.18524,6010000.0
2009-08-17 14:43:00,4.18309,4.18599,4.18259,4.18259,6000000.0
2009-08-17 14:44:00,4.18618,4.18671,4.17664,4.18632,7500000.0
2009-08-17 14:45:00,4.18385,4.18609,4.18274,4.18599,7500000.0
2009-08-17 14:46:00,4.18445,4.18751,4.17533,4.18652,7510000.0
2009-08-17 14:47:00,4.18613,4.18853,4.17963,4.1881,3380000.0
2009-08-17 14:48:00,4.18582,4.18826,4.18294,4.18294,5630000.0
2009-08-17 14:49:00,4.18468,4.18824,4.17748,4.18429,4880000.0
2009-08-17 14:50:00,4.18147,4.19038,4.17912,4.17912,5630000.0
2009-08-17 14:51:00,4.18609,4.18953,4.18341,4.18953,6010000.0
2009-08-17 14:52:00,4.18629,4.19055,4.18256,4.18904,6760000.0
2009-08-17 14:53:00,4.17965,4.19018,4.17965,4.18276,10130000.0
2009-08-17 14:54:00,4.18962,4.19017,4.18468,4.18813,7130000.0
2009-08-17 14:55:00,4.18911,4.18911,4.17966,4.18411,8630000.0
2009-08-17 14:56:00,4.19028,4.19393,4.18298,4.19065,9380000.0
2009-08-17 14:57:00,4.18604,4.19229,4.18296,4.18757,10130000.0
2009-08-17 14:58:00,4.1845,4.19038,4.18379,4.18821,11630000.0
2009-08-17 14:59:00,4.18856,4.18917,4.18436,4.18794,3750000.0
2009-08-17 15:00:00,4.19044,4.19095,4.17821,4.18917,9020000.0
2009-08-17 15:01:00,4.18431,4.18994,4.18429,4.18899,6000000.0
2009-08-17 15:02:00,4.18441,4.18923,4.18293,4.18626,9390000.0
2009-08-17 15:03:00,4.18096,4.18616,4.18008,4.18008,5630000.0
2009-08-17 15:04:00,4.18258,4.18258,4.17113,4.17727,4890000.0
2009-08-17 15:05:00,4.17937,4.18225,4.17226,4.18045,5630000.0
2009-08-17 15:06:00,4.17584,4.1823,4.17584,4.18045,5250000.0
2009-08-17 15:07:00,4.18081,4.1819,4.17707,4.18002,4130000.0
2009-08-17 15:08:00,4.17768,4.18112,4.17522,4.17995,4510000.0
2009-08-17 15:09:00,4.17636,4.18324,4.17636,4.18113,7890000.0
2009-08-17 15:10:00,4.17814,4.18353,4.17384,4.18106,7500000.0
2009-08-17 15:11:00,4.17511,4.18311,4.17453,4.18228,7130000.0
2009-08-17 15:12:00,4.18263,4.18309,4.177,4.17799,7510000.0
2009-08-17 15:13:00,4.18002,4.1817,4.17712,4.1817,7500000.0
2009-08-17 15:14:00,4.18212,4.18212,4.17709,4.17787,5250000.0
2009-08-17 15:15:00,4.18345,4.18613,4.17485,4.18359,8640000.0
2009-08-17 15:16:00,4.18324,4.18461,4.17245,4.18189,9750000.0
2009-08-17 15:17:00,4.17519,4.18246,4.17519,4.17742,4880000.0
2009-08-17 15:18:00,4.17984,4.17984,4.17373,4.17533,6010000.0
2009-08-17 15:19:00,4.17373,4.1766,4.17123,4.17304,6760000.0
2009-08-17 15:20:00,4.17142,4.17591,4.16394,4.17344,12380000.0
2009-08-17 15:21:00,4.17626,4.17664,4.16887,4.1762,5630000.0
2009-08-17 15:22:00,4.17376,4.17613,4.16889,4.17613,4880000.0
2009-08-17 15:23:00,4.17646,4.1768,4.17024,4.17024,5630000.0
2009-08-17 15:24:00,4.16994,4.17757,4.16763,4.17757,6380000.0
2009-08-17 15:25:00,4.17357,4.17956,4.17148,4.17516,7500000.0
2009-08-17 15:26:00,4.17496,4.17968,4.17335,4.17335,4510000.0
2009-08-17 15:27:00,4.17827,4.1791,4.17689,4.17806,5630000.0
2009-08-17 15:28:00,4.17425,4.17916,4.16957,4.17841,4880000.0
2009-08-17 15:29:00,4.18176,4.18437,4.17429,4.18115,11650000.0
2009-08-17 15:30:00,4.1797,4.18062,4.1736,4.18028,7130000.0
2009-08-17 15:31:00,4.17541,4.1797,4.17454,4.17951,5630000.0
2009-08-17 15:32:00,4.18082,4.18396,4.17536,4.17536,8250000.0
2009-08-17 15:33:00,4.17925,4.18221,4.17626,4.18037,8260000.0
2009-08-17 15:34:00,4.18084,4.18084,4.1735,4.1735,4520000.0
2009-08-17 15:35:00,4.17577,4.17953,4.16954,4.17953,7130000.0
2009-08-17 15:36:00,4.17883,4.18013,4.17235,4.17918,6760000.0
2009-08-17 15:37:00,4.18038,4.18136,4.1722,4.17954,10880000.0
2009-08-17 15:38:00,4.17804,4.18328,4.17508,4.18171,8630000.0
2009-08-17 15:39:00,4.17704,4.18301,4.17638,4.18301,4880000.0
2009-08-17 15:40:00,4.18167,4.18167,4.17081,4.18031,4880000.0
2009-08-17 15:41:00,4.18047,4.18165,4.17335,4.18165,9760000.0
2009-08-17 15:42:00,4.18246,4.18246,4.17602,4.17661,5250000.0
2009-08-17 15:43:00,4.18132,4.18277,4.17659,4.18277,6010000.0
2009-08-17 15:44:00,4.17393,4.18427,4.17367,4.18153,10140000.0
2009-08-17 15:45:00,4.18297,4.18354,4.17443,4.18312,8250000.0
2009-08-17 15:46:00,4.17741,4.18303,4.17741,4.18289,5630000.0
2009-08-17 15:47:00,4.18194,4.18296,4.1786,4.18285,6760000.0
2009-08-17 15:48:00,4.18221,4.18544,4.17795,4.18431,7500000.0
2009-08-17 15:49:00,4.18517,4.18517,4.17911,4.18299,7130000.0
2009-08-17 15:50:00,4.18052,4.18545,4.17524,4.18354,8630000.0
2009-08-17 15:51:00,4.17789,4.18274,4.17734,4.18015,4890000.0
2009-08-17 15:52:00,4.17661,4.18349,4.17661,4.18041,4520000.0
2009-08-17 15:53:00,4.18368,4.18368,4.17747,4.18236,6750000.0
2009-08-17 15:54:00,4.18301,4.18301,4.17573,4.18152,6390000.0
2009-08-17 15:55:00,4.18259,4.18343,4.17804,4.17814,9380000.0
2009-08-17 15:56:00,4.18194,4.18422,4.17502,4.17821,6750000.0
2009-08-17 15:57:00,4.17854,4.18272,4.17279,4.17279,6760000.0
2009-08-17 15:58:00,4.17775,4.18259,4.17712,4.18216,8640000.0
2009-08-17 15:59:00,4.17954,4.18683,4.17954,4.18332,6010000.0
2009-08-17 16:00:00,4.17664,4.1831,4.17664,4.17848,6380000.0
2009-08-17 16:01:00,4.17291,4.18412,4.17264,4.17422,6750000.0
2009-08-17 16:02:00,4.18398,4.18398,4.1794,4.18009,8250000.0
2009-08-17 16:03:00,4.18434,4.18434,4.18295,4.18295,5250000.0
2009-08-17 16:04:00,4.18115,4.18179,4.1753,4.17901,6750000.0
2009-08-17 16:05:00,4.17669,4.18277,4.17518,4.18108,7500000.0
2009-08-17 16:06:00,4.18256,4.18555,4.17611,4.17611,5250000.0
2009-08-17 16:07:00,4.17677,4.18435,4.17454,4.18279,9380000.0
2009-08-17 16:08:00,4.18425,4.18488,4.17409,4.17409,7880000.0
2009-08-17 16:09:00,4.1828,4.18318,4.17349,4.1785,6000000.0
2009-08-17 16:10:00,4.18259,4.18525,4.17856,4.18069,4890000.0
2009-08-17 16:11:00,4.18311,4.18311,4.17418,4.18206,8630000.0
2009-08-17 16:12:00,4.18043,4.18373,4.17871,4.18373,8630000.0
2009-08-17 16:13:00,4.18129,4.18329,4.17554,4.17784,4880000.0
2009-08-17 16:14:00,4.18181,4.18339,4.17761,4.1807,5640000.0
2009-08-17 16:15:00,4.18198,4.18198,4.17323,4.18126,7130000.0
2009-08-17 16:16:00,4.1769,4.18478,4.17682,4.17787,6000000.0
2009-08-17 16:17:00,4.17841,4.1817,4.17596,4.17881,7130000.0
2009-08-17 16:18:00,4.17744,4.18153,4.17332,4.18085,8250000.0
2009-08-17 16:19:00,4.17663,4.18337,4.17575,4.18197,9750000.0
2009-08-17 16:20:00,4.18176,4.18222,4.17349,4.18158,4880000.0
2009-08-17 16:21:00,4.18214,4.1845,4.17366,4.17802,5630000.0
2009-08-17 16:22:00,4.18157,4.18157,4.17471,4.17705,6750000.0
2009-08-17 16:23:00,4.18123,4.18127,4.17569,4.18065,7500000.0
2009-08-17 16:24:00,4.18148,4.18148,4.17504,4.17836,6000000.0
2009-08-17 16:25:00,4.17536,4.18159,4.17119,4.18159,7890000.0
2009-08-17 16:26:00,4.1821,4.1823,4.17624,4.17624,4880000.0
2009-08-17 16:27:00,4.1822,4.1822,4.17475,4.18056,6750000.0
2009-08-17 16:28:00,4.18083,4.18232,4.17608,4.18232,6760000.0
2009-08-17 16:29:00,4.17703,4.183,4.17507,4.17741,6760000.0
2009-08-17 16:30:00,4.18305,4.18305,4.17872,4.17872,3760000.0
2009-08-17 16:31:00,4.17957,4.18085,4.16864,4.17139,7130000.0
2009-08-17 16:32:00,4.18165,4.18406,4.17187,4.17187,15380000.0
2009-08-17 16:33:00,4.17747,4.18019,4.17497,4.18019,3750000.0
2009-08-17 16:34:00,4.1793,4.1793,4.17763,4.17763,5630000.0
2009-08-17 16:35:00,4.17734,4.1799,4.17263,4.17718,8650000.0
2009-08-17 16:36:00,4.17648,4.18038,4.17648,4.18,6000000.0
2009-08-17 16:37:00,4.17925,4.17925,4.16813,4.17812,10130000.0
2009-08-17 16:38:00,4.17908,4.18078,4.16978,4.17459,5260000.0
2009-08-17 16:39:00,4.17939,4.17972,4.16873,4.17029,9380000.0
2009-08-17 16:40:00,4.18036,4.18036,4.16807,4.17417,8270000.0
2009-08-17 16:41:00,4.17959,4.18042,4.1691,4.18042,9380000.0
2009-08-17 16:42:00,4.17419,4.18122,4.17016,4.18045,13900000.0
2009-08-17 16:43:00,4.17554,4.18043,4.17248,4.18032,4890000.0
2009-08-17 16:44:00,4.17649,4.18255,4.17544,4.1811,9760000.0
2009-08-17 16:45:00,4.17322,4.18286,4.17183,4.17922,8260000.0
2009-08-17 16:46:00,4.18391,4.1841,4.17256,4.18031,12010000.0
2009-08-17 16:47:00,4.17772,4.18503,4.1768,4.18246,7140000.0
2009-08-17 16:48:00,4.18236,4.18236,4.17559,4.18198,5630000.0
2009-08-17 16:49:00,4.18214,4.18277,4.17689,4.18129,7130000.0
2009-08-17 16:50:00,4.17702,4.18384,4.175,4.17612,10880000.0
2009-08-17 16:51:00,4.1818,4.18263,4.17649,4.17649,6750000.0
2009-08-17 16:52:00,4.17143,4.18114,4.17143,4.18104,9750000.0
2009-08-17 16:53:00,4.17959,4.18127,4.17495,4.17999,10890000.0
2009-08-17 16:54:00,4.1786,4.17954,4.1685,4.17269,7130000.0
2009-08-17 16:55:00,4.17772,4.17999,4.1752,4.1752,5630000.0
2009-08-17 16:56:00,4.17869,4.18194,4.17133,4.18014,10510000.0
2009-08-17 16:57:00,4.17831,4.18006,4.17505,4.17877,6380000.0
2009-08-17 16:58:00,4.17943,4.18038,4.17414,4.18022,6390000.0
2009-08-17 16:59:00,4.17983,4.18029,4.16734,4.17476,8630000.0
2009-08-17 17:00:00,4.18047,4.18047,4.16889,4.17908,9750000.0
2009-08-17 17:01:00,4.17964,4.18051,4.17054,4.1797,10130000.0
2009-08-17 17:02:00,4.17889,4.1789,4.16989,4.17591,6750000.0
2009-08-17 17:03:00,4.17985,4.18095,4.17108,4.17108,4130000.0
2009-08-17 17:04:00,4.16994,4.17953,4.16994,4.17485,11250000.0
2009-08-17 17:05:00,4.17956,4.18009,4.17618,4.17926,6760000.0
2009-08-17 17:06:00,4.17944,4.17992,4.16828,4.16864,9000000.0
2009-08-17 17:07:00,4.17866,4.17991,4.17033,4.17499,11640000.0
2009-08-17 17:08:00,4.17765,4.17765,4.17201,4.17273,3750000.0
2009-08-17 17:09:00,4.17283,4.17844,4.17055,4.17231,8250000.0
2009-08-17 17:10:00,4.18009,4.18062,4.17178,4.18015,8250000.0
2009-08-17 17:11:00,4.17905,4.18032,4.1691,4.1691,7880000.0
2009-08-17 17:12:00,4.17985,4.18055,4.17073,4.17998,6380000.0
2009-08-17 17:13:00,4.18015,4.18125,4.17167,4.17884,11630000.0
2009-08-17 17:14:00,4.18037,4.18037,4.17373,4.17373,6000000.0
2009-08-17 17:15:00,4.1758,4.18122,4.17466,4.17504,6010000.0
2009-08-17 17:16:00,4.17953,4.17995,4.17425,4.17493,8640000.0
2009-08-17 17:17:00,4.17946,4.18087,4.17378,4.17879,10140000.0
2009-08-17 17:18:00,4.17917,4.18018,4.17029,4.17029,8640000.0
2009-08-17 17:19:00,4.17536,4.18002,4.16873,4.17266,8260000.0
2009-08-17 17:20:00,4.17954,4.17992,4.17581,4.17992,4890000.0
2009-08-17 17:21:00,4.17515,4.1799,4.17103,4.1799,4520000.0
2009-08-17 17:22:00,4.18021,4.18021,4.17717,4.17887,4880000.0
2009-08-17 17:23:00,4.17599,4.17948,4.17018,4.17928,6390000.0
2009-08-17 17:24:00,4.17357,4.17997,4.17166,4.17865,9390000.0
2009-08-17 17:25:00,4.18159,4.18366,4.17619,4.17977,7130000.0
2009-08-17 17:26:00,4.17409,4.17953,4.17316,4.17694,4140000.0
2009-08-17 17:27:00,4.17675,4.17975,4.16822,4.17378,7880000.0
2009-08-17 17:28:00,4.18135,4.18472,4.17405,4.18156,4130000.0
2009-08-17 17:29:00,4.17551,4.18282,4.17551,4.18019,8640000.0
2009-08-17 17:30:00,4.17586,4.18154,4.17586,4.18054,4880000.0
2009-08-17 17:31:00,4.17818,4.17818,4.16831,4.1724,12760000.0
2009-08-17 17:32:00,4.17938,4.18042,4.17593,4.17885,6750000.0
2009-08-17 17:33:00,4.17868,4.17868,4.17265,4.1732,9760000.0
2009-08-17 17:34:00,4.17854,4.1789,4.17336,4.17336,4880000.0
2009-08-17 17:35:00,4.17728,4.17963,4.17415,4.17908,6750000.0
2009-08-17 17:36:00,4.17588,4.17953,4.17006,4.1734,9380000.0
2009-08-17 17:37:00,4.18031,4.18091,4.17422,4.17482,5630000.0
2009-08-17 17:38:00,4.17843,4.18031,4.17536,4.17969,5630000.0
2009-08-17 17:39:00,4.17778,4.17778,4.16749,4.17262,10130000.0
2009-08-17 17:40:00,4.17315,4.17868,4.17263,4.17868,4500000.0
2009-08-17 17:41:00,4.175,4.17931,4.16778,4.17931,8260000.0
2009-08-17 17:42:00,4.17944,4.17987,4.17459,4.17972,5630000.0
2009-08-17 17:43:00,4.1754,4.1806,4.1754,4.17741,5630000.0
2009-08-17 17:44:00,4.17914,4.17965,4.17378,4.17965,6750000.0
2009-08-17 17:45:00,4.17713,4.18046,4.17432,4.17505,5260000.0
2009-08-17 17:46:00,4.17477,4.18191,4.17121,4.17121,8640000.0
2009-08-17 17:47:00,4.18051,4.18106,4.17468,4.17994,5630000.0
2009-08-17 17:48:00,4.17805,4.18087,4.17228,4.17816,7880000.0
2009-08-17 17:49:00,4.18046,4.18046,4.1736,4.1801,7880000.0
2009-08-17 17:50:00,4.17914,4.18226,4.17561,4.17621,5630000.0
2009-08-17 17:51:00,4.18025,4.18298,4.17557,4.17794,6010000.0
2009-08-17 17:52:00,4.17157,4.18184,4.17157,4.17716,5260000.0
2009-08-17 17:53:00,4.18061,4.18069,4.17519,4.18069,6760000.0
2009-08-17 17:54:00,4.18109,4.18247,4.17676,4.18082,6380000.0
2009-08-17 17:55:00,4.17972,4.18007,4.17075,4.17075,4130000.0
2009-08-17 17:56:00,4.17681,4.17874,4.16805,4.17635,6380000.0
2009-08-17 17:57:00,4.17382,4.17708,4.16699,4.17703,7880000.0
2009-08-17 17:58:00,4.16809,4.17767,4.16626,4.17399,8640000.0
2009-08-17 17:59:00,4.17504,4.17707,4.16924,4.17237,8630000.0
2009-08-17 18:00:00,4.16849,4.17815,4.16849,4.17422,5630000.0
2009-08-17 18:01:00,4.17493,4.17602,4.17078,4.17587,5630000.0
2009-08-17 18:02:00,4.1752,4.17571,4.17087,4.17456,5270000.0
2009-08-17 18:03:00,4.17427,4.1754,4.16869,4.1754,3380000.0
2009-08-17 18:04:00,4.1752,4.17555,4.16598,4.16989,4880000.0
2009-08-17 18:05:00,4.17285,4.17525,4.16708,4.17203,4140000.0
2009-08-17 18:06:00,4.17503,4.17576,4.16765,4.17104,5630000.0
2009-08-17 18:08:00,4.17506,4.17506,4.16562,4.16562,5630000.0
2009-08-17 18:10:00,4.172,4.17631,4.16627,4.17409,6010000.0
2009-08-17 18:11:00,4.17485,4.17715,4.16531,4.16531,6000000.0
2009-08-17 18:12:00,4.17149,4.17396,4.16595,4.1713,7130000.0
2009-08-17 18:13:00,4.17108,4.17214,4.16669,4.17214,7130000.0
2009-08-17 18:14:00,4.17223,4.17223,4.16449,4.16718,6380000.0
2009-08-17 18:15:00,4.17605,4.17605,4.16736,4.17125,6000000.0
2009-08-17 18:16:00,4.17088,4.17226,4.16242,4.17226,9010000.0
2009-08-17 18:17:00,4.16805,4.1731,4.16456,4.16778,8630000.0
2009-08-17 18:18:00,4.16768,4.17336,4.16746,4.17336,5250000.0
2009-08-17 18:19:00,4.16701,4.1718,4.16228,4.1718,5250000.0
2009-08-17 18:20:00,4.16825,4.17232,4.16168,4.16743,4880000.0
2009-08-17 18:21:00,4.17103,4.17283,4.16872,4.17045,6000000.0
2009-08-17 18:22:00,4.16446,4.17514,4.16446,4.17211,3750000.0
2009-08-17 18:23:00,4.17251,4.17251,4.16604,4.16843,6380000.0
2009-08-17 18:24:00,4.17187,4.17315,4.16569,4.1713,9750000.0
2009-08-17 18:25:00,4.17121,4.17121,4.1645,4.1645,4880000.0
2009-08-17 18:26:00,4.1727,4.17705,4.16536,4.16536,6750000.0
2009-08-17 18:27:00,4.1728,4.17282,4.16748,4.17282,6380000.0
2009-08-17 18:28:00,4.16858,4.17329,4.1646,4.16863,6000000.0
2009-08-17 18:29:00,4.16964,4.17474,4.16738,4.16738,5630000.0
2009-08-17 18:30:00,4.17154,4.17567,4.16703,4.16722,6760000.0
2009-08-17 18:31:00,4.1734,4.1734,4.16687,4.17318,4130000.0
2009-08-17 18:32:00,4.17286,4.17286,4.1613,4.17226,7880000.0
2009-08-17 18:33:00,4.16988,4.17632,4.16512,4.1749,8260000.0
2009-08-17 18:34:00,4.1631,4.17285,4.16133,4.16817,8250000.0
2009-08-17 18:35:00,4.16921,4.17261,4.16377,4.16377,7130000.0
2009-08-17 18:36:00,4.16945,4.1746,4.16874,4.17387,6000000.0
2009-08-17 18:37:00,4.17275,4.17589,4.16319,4.17532,8270000.0
2009-08-17 18:38:00,4.17661,4.17814,4.16673,4.16673,7510000.0
2009-08-17 18:39:00,4.17378,4.17699,4.16793,4.17438,9380000.0
2009-08-17 18:40:00,4.17013,4.174,4.17013,4.174,7510000.0
2009-08-17 18:41:00,4.17439,4.17439,4.16409,4.16949,6760000.0
2009-08-17 18:42:00,4.17113,4.17324,4.16217,4.16435,5630000.0
2009-08-17 18:43:00,4.17463,4.17569,4.16569,4.17569,3750000.0
2009-08-17 18:44:00,4.17357,4.17607,4.16576,4.16576,8250000.0
2009-08-17 18:45:00,4.16758,4.17612,4.16758,4.17523,6390000.0
2009-08-17 18:46:00,4.16324,4.17511,4.16324,4.17503,5250000.0
2009-08-17 18:47:00,4.17473,4.17484,4.17111,4.17484,4880000.0
2009-08-17 18:48:00,4.17494,4.17494,4.1667,4.16858,6760000.0
2009-08-17 18:49:00,4.1726,4.1743,4.1696,4.17379,4880000.0
2009-08-17 18:50:00,4.17337,4.17485,4.1692,4.17104,6380000.0
2009-08-17 18:51:00,4.16784,4.17357,4.16372,4.17212,6750000.0
2009-08-17 18:52:00,4.17543,4.17687,4.172,4.17573,4880000.0
2009-08-17 18:53:00,4.1699,4.17665,4.1699,4.1701,5630000.0
2009-08-17 18:54:00,4.17458,4.17458,4.15979,4.1691,7510000.0
2009-08-17 18:55:00,4.17336,4.1758,4.16859,4.17452,6760000.0
2009-08-17 18:56:00,4.17543,4.17697,4.17043,4.17191,7130000.0
2009-08-17 18:57:00,4.17471,4.17695,4.16886,4.16886,6750000.0
2009-08-17 18:58:00,4.16976,4.1759,4.16628,4.17176,4880000.0
2009-08-17 18:59:00,4.17487,4.17665,4.17111,4.17161,7510000.0
2009-08-17 19:00:00,4.17701,4.17701,4.17093,4.17531,5630000.0
2009-08-17 19:01:00,4.17446,4.17492,4.17112,4.1744,5630000.0
2009-08-17 19:02:00,4.17109,4.17482,4.16977,4.17482,5260000.0
2009-08-17 19:03:00,4.16972,4.17419,4.16924,4.17384,3750000.0
2009-08-17 19:04:00,4.17323,4.17483,4.16833,4.17,6010000.0
2009-08-17 19:05:00,4.16877,4.17662,4.16877,4.17602,4880000.0
2009-08-17 19:06:00,4.17063,4.17562,4.17021,4.17023,3380000.0
2009-08-17 19:07:00,4.17028,4.17418,4.16544,4.17001,7130000.0
2009-08-17 19:08:00,4.17473,4.17489,4.16337,4.17094,5640000.0
2009-08-17 19:09:00,4.17517,4.17588,4.16588,4.17472,7130000.0
2009-08-17 19:10:00,4.17263,4.17497,4.16397,4.172,2630000.0
2009-08-17 19:11:00,4.17029,4.17539,4.1661,4.17226,5630000.0
2009-08-17 19:12:00,4.1758,4.17754,4.16689,4.17345,4890000.0
2009-08-17 19:13:00,4.17446,4.17631,4.17078,4.17301,6010000.0
2009-08-17 19:14:00,4.16475,4.17274,4.16306,4.16431,6380000.0
2009-08-17 19:15:00,4.17758,4.17758,4.16668,4.17491,9380000.0
2009-08-17 19:16:00,4.17461,4.17543,4.1698,4.1749,8260000.0
2009-08-17 19:17:00,4.17023,4.17543,4.16989,4.17286,5630000.0
2009-08-17 19:18:00,4.16891,4.17447,4.16706,4.17447,6000000.0
2009-08-17 19:19:00,4.17315,4.17406,4.16907,4.17077,5630000.0
2009-08-17 19:20:00,4.16785,4.17277,4.16785,4.17051,3760000.0
2009-08-17 19:21:00,4.17093,4.17556,4.16603,4.17108,6380000.0
2009-08-17 19:22:00,4.17512,4.17535,4.17002,4.17183,7880000.0
2009-08-17 19:23:00,4.17355,4.17442,4.16752,4.16869,7130000.0
2009-08-17 19:24:00,4.17545,4.17566,4.16934,4.17566,4130000.0
2009-08-17 19:25:00,4.17231,4.17518,4.17231,4.17495,5630000.0
2009-08-17 19:26:00,4.17326,4.17513,4.17016,4.17016,6380000.0
2009-08-17 19:27:00,4.17211,4.17418,4.16154,4.17131,7500000.0
2009-08-17 19:28:00,4.17332,4.17556,4.16573,4.17318,7510000.0
2009-08-17 19:29:00,4.16932,4.17527,4.16932,4.17062,6760000.0
2009-08-17 19:30:00,4.17564,4.17661,4.16711,4.16808,3770000.0
2009-08-17 19:31:00,4.17128,4.1743,4.16904,4.16983,3750000.0
2009-08-17 19:32:00,4.1737,4.17652,4.16588,4.16606,7150000.0
2009-08-17 19:33:00,4.1695,4.17518,4.1695,4.17497,6380000.0
2009-08-17 19:34:00,4.17121,4.17555,4.17121,4.17408,4130000.0
2009-08-17 19:35:00,4.16547,4.17871,4.16547,4.17338,7510000.0
2009-08-17 19:36:00,4.16958,4.17475,4.16615,4.17475,7500000.0
2009-08-17 19:37:00,4.17085,4.17705,4.17085,4.17335,5630000.0
2009-08-17 19:38:00,4.17044,4.17534,4.16508,4.17123,6760000.0
2009-08-17 19:39:00,4.17494,4.17503,4.16994,4.17006,5260000.0
2009-08-17 19:40:00,4.17356,4.17611,4.16547,4.16547,12020000.0
2009-08-17 19:41:00,4.17015,4.17519,4.16546,4.17057,8260000.0
2009-08-17 19:42:00,4.17632,4.17838,4.1661,4.1661,11640000.0
2009-08-17 19:43:00,4.16744,4.17484,4.16318,4.17336,9380000.0
2009-08-17 19:44:00,4.17109,4.17788,4.16798,4.17471,11260000.0
2009-08-17 19:45:00,4.16858,4.17983,4.16816,4.17358,16900000.0
2009-08-17 19:46:00,4.17471,4.17658,4.16651,4.17122,11650000.0
2009-08-17 19:47:00,4.17595,4.17698,4.16748,4.17188,12760000.0
2009-08-17 19:48:00,4.17263,4.17478,4.16966,4.16966,4500000.0
2009-08-17 19:49:00,4.17473,4.17688,4.16363,4.17568,12390000.0
2009-08-17 19:50:00,4.17476,4.17506,4.16535,4.16535,10130000.0
2009-08-17 19:51:00,4.16972,4.17558,4.16588,4.17494,13500000.0
2009-08-17 19:52:00,4.16706,4.17395,4.16671,4.17311,10510000.0
2009-08-17 19:53:00,4.17331,4.1752,4.16503,4.17449,12760000.0
2009-08-17 19:54:00,4.17341,4.17363,4.1645,4.17312,9760000.0
2009-08-17 19:55:00,4.17179,4.17472,4.16514,4.16514,10130000.0
2009-08-17 19:56:00,4.17316,4.17505,4.16862,4.17144,11630000.0
2009-08-17 19:57:00,4.17118,4.17391,4.16712,4.17318,9760000.0
2009-08-17 19:58:00,4.16941,4.17542,4.16426,4.17529,14260000.0
2009-08-17 19:59:00,4.17563,4.18029,4.16707,4.17421,12000000.0
2009-08-17 20:00:00,4.17646,4.17646,4.16568,4.16575,11270000.0
2009-08-17 20:03:00,4.17563,4.17563,4.17563,4.17563,750000.0
2009-08-17 20:04:00,4.17641,4.17641,4.17047,4.17388,2630000.0
2009-08-17 20:05:00,4.17329,4.17457,4.16534,4.17101,4130000.0
2009-08-17 20:06:00,4.17,4.17474,4.16955,4.17474,3750000.0
2009-08-17 20:07:00,4.17503,4.17679,4.16588,4.16588,5630000.0
2009-08-17 20:08:00,4.16684,4.1771,4.16684,4.17035,6000000.0
2009-08-17 20:09:00,4.16955,4.17472,4.16446,4.16446,7500000.0
2009-08-17 20:10:00,4.16869,4.17597,4.16515,4.17518,4890000.0
2009-08-17 20:11:00,4.16979,4.17697,4.16786,4.17459,5630000.0
2009-08-17 20:12:00,4.16547,4.17622,4.16547,4.17619,7140000.0
2009-08-17 20:13:00,4.17569,4.17569,4.16436,4.17082,5250000.0
2009-08-17 20:14:00,4.17608,4.17824,4.16879,4.17356,7130000.0
2009-08-17 20:15:00,4.17843,4.17874,4.17656,4.17735,3750000.0
2009-08-17 20:16:00,4.17619,4.17836,4.16525,4.17836,6380000.0
2009-08-17 20:17:00,4.17716,4.17716,4.17117,4.17305,4510000.0
2009-08-17 20:18:00,4.16791,4.17407,4.16324,4.16964,6760000.0
2009-08-17 20:19:00,4.16556,4.17376,4.16556,4.17353,5630000.0
2009-08-17 20:20:00,4.17191,4.17459,4.16706,4.1713,5250000.0
2009-08-17 20:21:00,4.17075,4.17183,4.16594,4.17183,5250000.0
2009-08-17 20:22:00,4.17147,4.17147,4.16154,4.16154,6000000.0
2009-08-17 20:23:00,4.17098,4.17244,4.1669,4.17029,5630000.0
2009-08-17 20:24:00,4.16844,4.1725,4.16686,4.16686,6000000.0
2009-08-17 20:25:00,4.1668,4.1735,4.16389,4.1735,6000000.0
2009-08-17 20:27:00,4.17476,4.17476,4.16532,4.16532,6000000.0
2009-08-17 20:29:00,4.17456,4.17456,4.16512,4.16512,5260000.0
2009-08-17 20:30:00,4.16712,4.17671,4.16712,4.17176,6000000.0
2009-08-17 20:31:00,4.17009,4.17452,4.16512,4.16512,7130000.0
2009-08-17 20:32:00,4.16826,4.17511,4.16522,4.17459,5630000.0
2009-08-17 20:34:00,4.17456,4.17456,4.16512,4.16512,5260000.0
2009-08-17 20:36:00,4.17446,4.17446,4.16502,4.16502,5630000.0
2009-08-17 20:38:00,4.17229,4.17229,4.17011,4.17011,1500000.0
2009-08-17 20:39:00,4.17155,4.17155,4.16966,4.17013,2260000.0
2009-08-17 20:40:00,4.1655,4.17161,4.16238,4.17118,4510000.0
2009-08-17 20:41:00,4.17103,4.17157,4.16217,4.16957,7510000.0
2009-08-17 20:42:00,4.17179,4.17193,4.16226,4.16226,5260000.0
2009-08-17 20:43:00,4.16217,4.17118,4.16217,4.1704,5630000.0
2009-08-17 20:44:00,4.16521,4.1692,4.15905,4.16066,6760000.0
2009-08-17 20:45:00,4.16822,4.17452,4.16556,4.17225,5260000.0
2009-08-17 20:46:00,4.1675,4.17187,4.16201,4.1693,4520000.0
2009-08-17 20:47:00,4.16231,4.17132,4.16055,4.1706,6770000.0
2009-08-17 20:48:00,4.17245,4.17358,4.1633,4.16904,5250000.0
2009-08-17 20:49:00,4.17439,4.17611,4.16642,4.17177,6390000.0
2009-08-17 20:50:00,4.17507,4.17565,4.17507,4.17565,1130000.0
2009-08-17 20:52:00,4.17606,4.17606,4.16662,4.16662,6000000.0
2009-08-17 20:53:00,4.16483,4.17517,4.16483,4.16781,5630000.0
2009-08-17 20:54:00,4.16453,4.16805,4.15848,4.15849,7130000.0
2009-08-17 20:55:00,4.16409,4.17105,4.16101,4.17031,5630000.0
2009-08-17 20:56:00,4.16641,4.1704,4.16052,4.16869,5630000.0
2009-08-17 20:57:00,4.16178,4.17334,4.15948,4.1691,7880000.0
2009-08-17 20:58:00,4.1688,4.1688,4.15855,4.16383,4510000.0
2009-08-17 20:59:00,4.16832,4.1703,4.16085,4.16594,6760000.0
2009-08-17 21:00:00,4.1625,4.17262,4.1625,4.16599,5630000.0
2009-08-17 21:01:00,4.16782,4.17035,4.15763,4.17024,6010000.0
2009-08-17 21:02:00,4.17062,4.17198,4.16685,4.171,4510000.0
2009-08-17 21:03:00,4.16612,4.17014,4.16198,4.16915,6760000.0
2009-08-17 21:05:00,4.17494,4.17494,4.16219,4.16219,5260000.0
2009-08-17 21:06:00,4.16633,4.17226,4.16176,4.17067,5630000.0
2009-08-17 21:07:00,4.16721,4.16954,4.16103,4.16103,7130000.0
2009-08-17 21:08:00,4.16636,4.1754,4.16499,4.17268,5260000.0
2009-08-17 21:10:00,4.1717,4.17344,4.16321,4.16321,5260000.0
2009-08-17 21:11:00,4.16352,4.17265,4.16352,4.17123,5260000.0
2009-08-17 21:12:00,4.16769,4.17347,4.16323,4.1635,6760000.0
2009-08-17 21:13:00,4.16419,4.17101,4.1601,4.17101,5260000.0
2009-08-17 21:15:00,4.17524,4.17524,4.16317,4.16317,5630000.0
2009-08-17 21:16:00,4.16235,4.1714,4.16235,4.16716,6000000.0
2009-08-17 21:17:00,4.1686,4.17375,4.16385,4.16385,7130000.0
2009-08-17 21:18:00,4.16706,4.17577,4.16566,4.17299,6000000.0
2009-08-17 21:20:00,4.17048,4.17048,4.16104,4.16104,5630000.0
2009-08-17 21:22:00,4.17234,4.17266,4.16302,4.16302,6000000.0
2009-08-17 21:24:00,4.17236,4.17273,4.16285,4.16285,6000000.0
2009-08-17 21:25:00,4.16227,4.17164,4.16227,4.16701,4520000.0
2009-08-17 21:26:00,4.16698,4.17139,4.16144,4.16241,6390000.0
2009-08-17 21:27:00,4.16456,4.17137,4.15975,4.17137,5260000.0
2009-08-17 21:28:00,4.16654,4.17123,4.16141,4.16988,6000000.0
2009-08-17 21:29:00,4.16422,4.17499,4.16254,4.17186,8250000.0
2009-08-17 21:30:00,4.17458,4.17458,4.16391,4.16756,4140000.0
2009-08-17 21:31:00,4.17089,4.17231,4.16287,4.16815,7130000.0
2009-08-17 21:33:00,4.17166,4.17166,4.16143,4.16143,6000000.0
2009-08-17 21:34:00,4.16319,4.1727,4.16319,4.17126,5630000.0
2009-08-17 21:35:00,4.16765,4.17276,4.16278,4.16331,6760000.0
2009-08-17 21:36:00,4.16576,4.17261,4.16272,4.17209,6000000.0
2009-08-17 21:38:00,4.17236,4.17236,4.16292,4.16292,5260000.0
2009-08-17 21:40:00,4.17384,4.176,4.16433,4.16433,6000000.0
2009-08-17 21:42:00,4.17005,4.17239,4.16249,4.16947,3000000.0
2009-08-17 21:43:00,4.17266,4.17421,4.17021,4.17083,3010000.0
2009-08-17 21:44:00,4.17505,4.1752,4.17149,4.17451,4880000.0
2009-08-17 21:45:00,4.17475,4.17475,4.16524,4.17094,4880000.0
2009-08-17 21:46:00,4.16475,4.17786,4.16475,4.17064,4880000.0
2009-08-17 21:47:00,4.17032,4.17176,4.16746,4.17127,3760000.0
2009-08-17 21:48:00,4.17048,4.17599,4.16552,4.16552,7880000.0
2009-08-17 21:49:00,4.16561,4.17432,4.16561,4.17253,5250000.0
2009-08-17 21:50:00,4.16744,4.17188,4.16744,4.17075,4880000.0
2009-08-17 21:51:00,4.16984,4.17427,4.16535,4.16849,4880000.0
2009-08-17 21:52:00,4.16711,4.17419,4.16711,4.17189,5630000.0
2009-08-17 21:53:00,4.17033,4.17474,4.16756,4.17053,6380000.0
2009-08-17 21:54:00,4.16742,4.17315,4.16463,4.16763,5250000.0
2009-08-17 21:55:00,4.17071,4.17071,4.1683,4.17,1880000.0
2009-08-17 21:56:00,4.17521,4.17537,4.16564,4.17454,7130000.0
2009-08-17 21:57:00,4.16903,4.17875,4.16903,4.17136,5640000.0
2009-08-17 21:58:00,4.17426,4.17426,4.16693,4.16693,3380000.0
2009-08-17 21:59:00,4.17531,4.17531,4.16266,4.17417,4500000.0
2009-08-17 22:00:00,4.17242,4.17393,4.16577,4.16577,7130000.0
2009-08-17 22:01:00,4.16824,4.17754,4.16824,4.17662,7510000.0
2009-08-17 22:02:00,4.17235,4.17813,4.16703,4.17559,9380000.0
2009-08-17 22:03:00,4.16676,4.17506,4.16344,4.17506,6750000.0
2009-08-17 22:04:00,4.17259,4.1769,4.16639,4.17141,6750000.0
2009-08-17 22:05:00,4.16817,4.18037,4.16713,4.1762,7890000.0
2009-08-17 22:06:00,4.17613,4.17622,4.16631,4.17171,5630000.0
2009-08-17 22:07:00,4.17445,4.17551,4.16542,4.17077,6760000.0
2009-08-17 22:08:00,4.17551,4.17729,4.17549,4.17676,2630000.0
2009-08-17 22:09:00,4.17536,4.17679,4.16438,4.16533,9000000.0
2009-08-17 22:10:00,4.17655,4.17655,4.17111,4.17618,5260000.0
2009-08-17 22:11:00,4.17109,4.17845,4.16746,4.16746,8640000.0
2009-08-17 22:13:00,4.17568,4.17694,4.17107,4.17623,5250000.0
2009-08-17 22:14:00,4.17499,4.17622,4.17133,4.17622,5250000.0
2009-08-17 22:15:00,4.17369,4.17391,4.1652,4.16598,6000000.0
2009-08-17 22:16:00,4.17569,4.17644,4.17131,4.17502,5630000.0
2009-08-17 22:17:00,4.17736,4.17862,4.17292,4.17484,6000000.0
2009-08-17 22:18:00,4.16899,4.1757,4.16576,4.1757,6000000.0
2009-08-17 22:19:00,4.17274,4.17827,4.16735,4.17319,6750000.0
2009-08-17 22:22:00,4.17397,4.17661,4.17397,4.17661,1130000.0
2009-08-17 22:23:00,4.17632,4.17744,4.16796,4.17526,6380000.0
2009-08-17 22:24:00,4.17309,4.17573,4.17132,4.17573,3020000.0
2009-08-17 22:25:00,4.17685,4.17792,4.17223,4.17402,4140000.0
2009-08-17 22:27:00,4.17404,4.18008,4.17404,4.17859,6000000.0
2009-08-17 22:28:00,4.1774,4.17827,4.17265,4.17715,6380000.0
2009-08-17 22:29:00,4.17649,4.17824,4.17273,4.17728,6760000.0
2009-08-17 22:30:00,4.17665,4.17836,4.16924,4.17692,6380000.0
2009-08-17 22:31:00,4.17351,4.17585,4.16619,4.17281,5250000.0
2009-08-17 22:41:00,4.16813,4.18047,4.16813,4.17959,4530000.0
2009-08-17 22:45:00,4.17052,4.17997,4.17052,4.17617,9750000.0
2009-08-17 22:56:00,4.17232,4.17765,4.1678,4.1678,6010000.0
2009-08-17 22:57:00,4.1765,4.17986,4.17293,4.17293,5630000.0
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 23:45:00,4.17582,4.17582,4.16994,4.16994,6760000.0
2009-08-17 23:46:00,4.17514,4.17672,4.17272,4.17646,7140000.0
2009-08-18 00:00:00,4.17791,4.17832,4.17298,4.17832,4880000.0
2009-08-18 00:04:00,4.17231,4.17244,4.17231,4.17244,1500000.0
2009-08-18 00:08:00,4.17484,4.1749,4.16922,4.17111,2650000.0
2009-08-18 00:09:00,4.17481,4.17527,4.16532,4.17407,2260000.0
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 01:00:00,4.16892,4.17832,4.16892,4.17457,7880000.0
2009-08-18 01:11:00,4.17654,4.17722,4.16782,4.17347,6400000.0
2009-08-18 01:14:00,4.16694,4.17823,4.16694,4.17802,6020000.0
2009-08-18 01:29:00,4.17164,4.17674,4.17164,4.17622,4510000.0
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 02:30:00,4.17806,4.17806,4.16862,4.16862,5260000.0
2009-08-18 02:41:00,4.17535,4.17905,4.16795,4.16795,5630000.0
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 03:15:00,4.17686,4.17686,4.16742,4.16742,5260000.0
2009-08-18 03:19:00,4.17571,4.17791,4.1672,4.1672,5630000.0
2009-08-18 03:30:00,4.17746,4.17746,4.16802,4.16802,6000000.0
2009-08-18 03:34:00,4.1738,4.1738,4.16217,4.16217,6000000.0
2009-08-18 03:43:00,4.17582,4.17582,4.16387,4.16387,5630000.0
2009-08-18 03:44:00,4.16312,4.17371,4.16312,4.16884,5260000.0
2009-08-18 03:45:00,4.17359,4.17802,4.16862,4.16862,6760000.0
2009-08-18 03:58:00,4.17796,4.17796,4.16852,4.16852,4890000.0
2009-08-18 03:59:00,4.16892,4.17851,4.16892,4.17356,4890000.0
2009-08-18 04:00:00,4.17325,4.17816,4.16799,4.16876,7130000.0
2009-08-18 04:03:00,4.1782,4.17868,4.16883,4.16883,5260000.0
2009-08-18 04:05:00,4.17756,4.17756,4.16812,4.16812,5630000.0
2009-08-18 04:08:00,4.17726,4.17726,4.16782,4.16782,5260000.0
2009-08-18 04:09:00,4.16822,4.17781,4.16822,4.17286,4890000.0
2009-08-18 04:10:00,4.17403,4.18245,4.16851,4.16851,6390000.0
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 06:30:00,4.17816,4.17816,4.16872,4.16872,4150000.0
2009-08-18 06:31:00,4.16782,4.17741,4.16782,4.17617,5630000.0
2009-08-18 06:33:00,4.17716,4.17716,4.16772,4.16772,6000000.0
2009-08-18 06:34:00,4.16802,4.17597,4.16802,4.17183,5630000.0
2009-08-18 06:35:00,4.17301,4.18258,4.16822,4.16822,5650000.0
2009-08-18 06:36:00,4.16901,4.1754,4.16427,4.1754,5630000.0
2009-08-18 06:37:00,4.17178,4.17829,4.16852,4.17608,5630000.0
2009-08-18 06:38:00,4.16963,4.18197,4.16779,4.17695,7880000.0
2009-08-18 06:39:00,4.17629,4.17629,4.16564,4.17131,5250000.0
2009-08-18 06:40:00,4.17488,4.1761,4.16643,4.17179,7130000.0
2009-08-18 06:41:00,4.17124,4.17727,4.16491,4.17182,6750000.0
2009-08-18 06:42:00,4.17622,4.17789,4.16552,4.17754,6380000.0
2009-08-18 06:43:00,4.17641,4.17641,4.1712,4.17623,4510000.0
2009-08-18 06:44:00,4.17274,4.17979,4.16885,4.17506,7500000.0
2009-08-18 06:45:00,4.17147,4.1792,4.17147,4.17879,5630000.0
2009-08-18 06:46:00,4.17634,4.1778,4.17148,4.17645,4880000.0
2009-08-18 06:47:00,4.17522,4.17662,4.17138,4.17662,4880000.0
2009-08-18 06:48:00,4.17628,4.17628,4.16742,4.16742,5260000.0
2009-08-18 06:50:00,4.17689,4.17689,4.17679,4.17679,1500000.0
2009-08-18 06:51:00,4.17717,4.17717,4.17624,4.17624,1500000.0
2009-08-18 06:52:00,4.17757,4.17757,4.16902,4.16902,6000000.0
2009-08-18 06:53:00,4.17174,4.17643,4.17174,4.17619,3380000.0
2009-08-18 06:54:00,4.16798,4.1775,4.16798,4.1775,2250000.0
2009-08-18 06:55:00,4.17334,4.17344,4.1629,4.1629,2260000.0
2009-08-18 06:56:00,4.16768,4.17653,4.16768,4.17653,1500000.0
2009-08-18 06:57:00,4.16611,4.17461,4.16611,4.1741,3380000.0
2009-08-18 06:58:00,4.17632,4.17656,4.17632,4.17656,1500000.0
2009-08-18 06:59:00,4.16736,4.17485,4.16553,4.17014,4880000.0
2009-08-18 07:00:00,4.17757,4.17795,4.17082,4.17082,5260000.0
2009-08-18 07:01:00,4.17355,4.17651,4.16834,4.17651,3750000.0
2009-08-18 07:02:00,4.17676,4.17676,4.17164,4.17164,1130000.0
2009-08-18 07:03:00,4.17576,4.17583,4.17519,4.17583,2250000.0
2009-08-18 07:04:00,4.17657,4.17657,4.16944,4.17374,4510000.0
2009-08-18 07:05:00,4.16662,4.17311,4.16662,4.17311,1500000.0
2009-08-18 07:06:00,4.17629,4.17744,4.17386,4.17695,3380000.0
2009-08-18 07:07:00,4.17675,4.17711,4.16749,4.17711,3750000.0
2009-08-18 07:08:00,4.17144,4.17666,4.16951,4.17666,2250000.0
2009-08-18 07:09:00,4.17456,4.17456,4.16626,4.16626,3000000.0
2009-08-18 07:10:00,4.17577,4.17663,4.17577,4.17663,2250000.0
2009-08-18 07:11:00,4.17191,4.17762,4.17191,4.175,4130000.0
2009-08-18 07:12:00,4.17614,4.17686,4.17149,4.17534,3750000.0
2009-08-18 07:13:00,4.16892,4.1759,4.16528,4.16528,6000000.0
2009-08-18 07:14:00,4.16904,4.16904,4.16465,4.16465,2630000.0
2009-08-18 07:15:00,4.16793,4.17314,4.1654,4.1654,4510000.0
2009-08-18 07:16:00,4.16876,4.17095,4.1619,4.16983,3380000.0
2009-08-18 07:17:00,4.17046,4.17088,4.16515,4.16888,6000000.0
2009-08-18 07:18:00,4.16932,4.17143,4.16604,4.17022,4140000.0
2009-08-18 07:19:00,4.17038,4.17121,4.16404,4.16799,6380000.0
2009-08-18 07:20:00,4.1665,4.17161,4.16497,4.17057,6010000.0
2009-08-18 07:21:00,4.17011,4.17258,4.16585,4.1709,6380000.0
2009-08-18 07:22:00,4.17123,4.17166,4.1622,4.1622,5260000.0
2009-08-18 07:23:00,4.16252,4.17403,4.16252,4.16754,8250000.0
2009-08-18 07:24:00,4.16696,4.17158,4.16189,4.16876,9380000.0
2009-08-18 07:25:00,4.1628,4.16936,4.1597,4.16854,6760000.0
2009-08-18 07:26:00,4.17046,4.17156,4.16179,4.17024,7140000.0
2009-08-18 07:27:00,4.16086,4.1713,4.15813,4.16666,12380000.0
2009-08-18 07:28:00,4.16711,4.16711,4.15816,4.16592,7510000.0
2009-08-18 07:29:00,4.16942,4.17128,4.16112,4.16589,12010000.0
2009-08-18 07:30:00,4.1683,4.17348,4.16404,4.1664,6000000.0
2009-08-18 07:31:00,4.16785,4.1708,4.158,4.17038,9400000.0
2009-08-18 07:32:00,4.17128,4.17357,4.16704,4.17104,7510000.0
2009-08-18 07:33:00,4.1646,4.16815,4.1573,4.15908,9390000.0
2009-08-18 07:34:00,4.16389,4.17201,4.16389,4.17107,6750000.0
2009-08-18 07:35:00,4.16999,4.17115,4.16546,4.17046,6010000.0
2009-08-18 07:36:00,4.16827,4.16955,4.16034,4.16955,6760000.0
2009-08-18 07:37:00,4.1619,4.17347,4.16184,4.16184,8260000.0
2009-08-18 07:38:00,4.16917,4.16941,4.16422,4.16907,8250000.0
2009-08-18 07:39:00,4.16681,4.17006,4.16477,4.16825,6380000.0
2009-08-18 07:40:00,4.16719,4.17313,4.16147,4.16981,9390000.0
2009-08-18 07:41:00,4.16526,4.17214,4.16109,4.16638,7140000.0
2009-08-18 07:42:00,4.16807,4.16807,4.15388,4.15896,12010000.0
2009-08-18 07:43:00,4.1702,4.17038,4.16106,4.16752,9000000.0
2009-08-18 07:44:00,4.16559,4.17127,4.16559,4.17038,5250000.0
2009-08-18 07:45:00,4.17224,4.17228,4.16295,4.16969,7510000.0
2009-08-18 07:46:00,4.16123,4.17049,4.16123,4.16922,7880000.0
2009-08-18 07:47:00,4.17068,4.17125,4.16175,4.16836,7130000.0
2009-08-18 07:48:00,4.17171,4.17215,4.16718,4.17116,6380000.0
2009-08-18 07:49:00,4.16981,4.17175,4.16175,4.16607,7520000.0
2009-08-18 07:50:00,4.17214,4.17244,4.16626,4.16945,9380000.0
2009-08-18 07:51:00,4.16967,4.16981,4.16422,4.16981,9390000.0
2009-08-18 07:52:00,4.16918,4.17158,4.16209,4.17097,8630000.0
2009-08-18 07:53:00,4.16491,4.17075,4.15903,4.17075,9010000.0
2009-08-18 07:54:00,4.16816,4.17412,4.16304,4.17235,9390000.0
2009-08-18 07:55:00,4.17171,4.17339,4.16385,4.16903,4880000.0
2009-08-18 07:56:00,4.16146,4.17106,4.15956,4.17106,10130000.0
2009-08-18 07:57:00,4.1698,4.17,4.16453,4.16987,9010000.0
2009-08-18 07:58:00,4.16977,4.1709,4.15921,4.16693,7880000.0
2009-08-18 07:59:00,4.16648,4.17065,4.16321,4.1679,7880000.0
2009-08-18 08:00:00,4.17212,4.17212,4.16216,4.17163,7500000.0
2009-08-18 08:01:00,4.17066,4.17066,4.16088,4.16364,10900000.0
2009-08-18 08:02:00,4.16252,4.16888,4.15882,4.16888,8260000.0
2009-08-18 08:04:00,4.16652,4.16951,4.16507,4.16507,3380000.0
2009-08-18 08:05:00,4.16851,4.17043,4.16497,4.16497,3380000.0
2009-08-18 08:06:00,4.16646,4.16918,4.15552,4.16771,7510000.0
2009-08-18 08:07:00,4.17025,4.17074,4.16561,4.16561,4880000.0
2009-08-18 08:08:00,4.16222,4.1669,4.15654,4.15654,7880000.0
2009-08-18 08:09:00,4.16691,4.16834,4.15898,4.1665,6000000.0
2009-08-18 08:10:00,4.16613,4.16647,4.16036,4.16155,6000000.0
2009-08-18 08:11:00,4.16175,4.16557,4.15575,4.16557,3010000.0
2009-08-18 08:12:00,4.16667,4.16667,4.15612,4.16576,7130000.0
2009-08-18 08:13:00,4.16718,4.16718,4.16013,4.16515,4510000.0
2009-08-18 08:14:00,4.1631,4.16634,4.16145,4.16145,6750000.0
2009-08-18 08:15:00,4.16499,4.16499,4.15552,4.16434,9380000.0
2009-08-18 08:16:00,4.16521,4.16839,4.16259,4.16259,4510000.0
2009-08-18 08:17:00,4.16559,4.16605,4.15874,4.16312,5260000.0
2009-08-18 08:18:00,4.16034,4.16489,4.15837,4.16489,7130000.0
2009-08-18 08:19:00,4.16602,4.16632,4.16384,4.16542,4510000.0
2009-08-18 08:20:00,4.16589,4.16643,4.16206,4.16206,3380000.0
2009-08-18 08:21:00,4.16376,4.16478,4.16055,4.16472,5250000.0
2009-08-18 08:22:00,4.15237,4.16477,4.15237,4.16353,8630000.0
2009-08-18 08:23:00,4.16255,4.16255,4.1537,4.16022,4880000.0
2009-08-18 08:24:00,4.15539,4.162,4.15213,4.162,6010000.0
2009-08-18 08:25:00,4.16252,4.16265,4.15694,4.16085,4890000.0
2009-08-18 08:26:00,4.15838,4.16127,4.15031,4.15983,8630000.0
2009-08-18 08:27:00,4.1604,4.16086,4.15592,4.15979,5630000.0
2009-08-18 08:28:00,4.16207,4.16467,4.15872,4.16169,7880000.0
2009-08-18 08:29:00,4.1587,4.1698,4.1587,4.16341,5260000.0
2009-08-18 08:30:00,4.16231,4.16457,4.15425,4.16395,5630000.0
2009-08-18 08:31:00,4.1588,4.16474,4.1588,4.16089,4500000.0
2009-08-18 08:32:00,4.16305,4.16426,4.15659,4.16426,4880000.0
2009-08-18 08:33:00,4.1584,4.1654,4.15337,4.16527,6380000.0
2009-08-18 08:34:00,4.15986,4.16453,4.15916,4.15988,7500000.0
2009-08-18 08:35:00,4.15936,4.1632,4.15878,4.16233,7880000.0
2009-08-18 08:36:00,4.16294,4.16327,4.15669,4.15669,4510000.0
2009-08-18 08:37:00,4.1593,4.16327,4.15794,4.16327,4130000.0
2009-08-18 08:38:00,4.16343,4.16343,4.15432,4.16254,6380000.0
2009-08-18 08:39:00,4.16305,4.16399,4.15361,4.15361,7510000.0
2009-08-18 08:40:00,4.15965,4.16116,4.15668,4.16094,3750000.0
2009-08-18 08:41:00,4.16111,4.16279,4.1537,4.16081,6760000.0
2009-08-18 08:42:00,4.15982,4.16401,4.15479,4.15479,5250000.0
2009-08-18 08:43:00,4.16255,4.16593,4.15997,4.16142,6750000.0
2009-08-18 08:44:00,4.16206,4.16391,4.15919,4.15919,3760000.0
2009-08-18 08:45:00,4.1647,4.1647,4.1578,4.16341,3750000.0
2009-08-18 08:46:00,4.1649,4.16546,4.15557,4.16436,4510000.0
2009-08-18 08:47:00,4.16469,4.16469,4.15507,4.16184,6760000.0
2009-08-18 08:48:00,4.16402,4.16542,4.15658,4.16356,6380000.0
2009-08-18 08:49:00,4.16489,4.16531,4.16071,4.16071,5250000.0
2009-08-18 08:50:00,4.16634,4.16634,4.16039,4.16039,6390000.0
2009-08-18 08:51:00,4.16395,4.16425,4.15583,4.16165,9010000.0
2009-08-18 08:52:00,4.16049,4.16355,4.15666,4.15666,5630000.0
2009-08-18 08:53:00,4.16081,4.16216,4.15543,4.15631,7130000.0
2009-08-18 08:54:00,4.15743,4.16314,4.1531,4.16222,9010000.0
2009-08-18 08:55:00,4.1599,4.1615,4.15709,4.1615,4510000.0
2009-08-18 08:56:00,4.15689,4.16252,4.15121,4.16066,6000000.0
2009-08-18 08:57:00,4.15987,4.16203,4.15728,4.16162,4500000.0
2009-08-18 08:58:00,4.1541,4.16254,4.1527,4.15963,5630000.0
2009-08-18 08:59:00,4.16193,4.16211,4.15302,4.15354,5250000.0
2009-08-18 09:00:00,4.15709,4.16205,4.15322,4.15951,5630000.0
2009-08-18 09:01:00,4.15638,4.16089,4.15011,4.15897,6380000.0
2009-08-18 09:02:00,4.16048,4.16051,4.14873,4.14873,3750000.0
2009-08-18 09:03:00,4.15568,4.16223,4.15245,4.1551,7880000.0
2009-08-18 09:04:00,4.1585,4.16009,4.15496,4.15907,6380000.0
2009-08-18 09:05:00,4.14974,4.15989,4.14912,4.15989,4510000.0
2009-08-18 09:06:00,4.15832,4.15879,4.14876,4.15879,5630000.0
2009-08-18 09:07:00,4.15467,4.16158,4.15417,4.16158,3750000.0
2009-08-18 09:08:00,4.15701,4.15884,4.15471,4.1571,6750000.0
2009-08-18 09:09:00,4.15996,4.16219,4.15236,4.16181,5630000.0
2009-08-18 09:10:00,4.1631,4.16395,4.15797,4.1589,7130000.0
2009-08-18 09:11:00,4.16228,4.16348,4.15773,4.16256,6010000.0
2009-08-18 09:12:00,4.16141,4.16393,4.15859,4.16393,3750000.0
2009-08-18 09:13:00,4.15322,4.16179,4.15313,4.15313,3380000.0
2009-08-18 09:14:00,4.15989,4.16337,4.15387,4.16337,9380000.0
2009-08-18 09:15:00,4.1638,4.1638,4.15354,4.16206,4880000.0
2009-08-18 09:16:00,4.1566,4.16556,4.1566,4.16036,8270000.0
2009-08-18 09:17:00,4.16431,4.16534,4.15973,4.16006,5250000.0
2009-08-18 09:18:00,4.1619,4.16487,4.1619,4.1645,4880000.0
2009-08-18 09:19:00,4.15895,4.16593,4.15895,4.16465,4880000.0
2009-08-18 09:20:00,4.16337,4.16337,4.15782,4.15806,4130000.0
2009-08-18 09:21:00,4.16295,4.16476,4.15408,4.16109,7880000.0
2009-08-18 09:22:00,4.16436,4.16586,4.15978,4.15978,6760000.0
2009-08-18 09:23:00,4.16414,4.16593,4.16002,4.1653,4130000.0
2009-08-18 09:24:00,4.16411,4.16646,4.15917,4.16508,4130000.0
2009-08-18 09:25:00,4.16199,4.16725,4.16132,4.16237,7140000.0
2009-08-18 09:26:00,4.16591,4.16656,4.15451,4.15631,7880000.0
2009-08-18 09:27:00,4.16682,4.16686,4.16199,4.16686,4880000.0
2009-08-18 09:28:00,4.16711,4.16711,4.15715,4.15715,5250000.0
2009-08-18 09:29:00,4.16158,4.16678,4.16158,4.1617,4880000.0
2009-08-18 09:30:00,4.16734,4.16734,4.15631,4.15631,5250000.0
2009-08-18 09:31:00,4.1655,4.16635,4.16279,4.16635,7130000.0
2009-08-18 09:32:00,4.15888,4.1687,4.15888,4.16499,6000000.0
2009-08-18 09:33:00,4.16466,4.16558,4.15936,4.16465,6000000.0
2009-08-18 09:34:00,4.16274,4.16464,4.15606,4.15753,6010000.0
2009-08-18 09:35:00,4.16083,4.16774,4.1577,4.16531,4880000.0
2009-08-18 09:36:00,4.16512,4.16701,4.15557,4.15557,4130000.0
2009-08-18 09:37:00,4.16412,4.16592,4.15622,4.165,6010000.0
2009-08-18 09:38:00,4.16353,4.16478,4.15784,4.16167,5630000.0
2009-08-18 09:39:00,4.16531,4.16603,4.15626,4.16388,5250000.0
2009-08-18 09:40:00,4.16479,4.1663,4.15579,4.16446,6380000.0
2009-08-18 09:41:00,4.15646,4.16484,4.15587,4.16484,5250000.0
2009-08-18 09:42:00,4.16427,4.16452,4.15965,4.1614,3760000.0
2009-08-18 09:43:00,4.16641,4.16739,4.16254,4.16435,5630000.0
2009-08-18 09:44:00,4.16359,4.16848,4.15906,4.16645,5260000.0
2009-08-18 09:45:00,4.16892,4.16892,4.16226,4.16789,3380000.0
2009-08-18 09:46:00,4.16428,4.17001,4.16428,4.16894,4510000.0
2009-08-18 09:47:00,4.16992,4.16998,4.16421,4.16662,5630000.0
2009-08-18 09:48:00,4.1696,4.1696,4.15897,4.16462,5250000.0
2009-08-18 09:49:00,4.16467,4.16966,4.16329,4.16764,4880000.0
2009-08-18 09:50:00,4.16543,4.16815,4.16227,4.16227,6000000.0
2009-08-18 09:51:00,4.16807,4.16953,4.16393,4.16393,5260000.0
2009-08-18 09:52:00,4.16916,4.16916,4.16235,4.16655,4500000.0
2009-08-18 09:53:00,4.16482,4.16973,4.16096,4.1646,4500000.0
2009-08-18 09:54:00,4.16995,4.16995,4.15941,4.1686,7510000.0
2009-08-18 09:55:00,4.16921,4.17231,4.16053,4.17052,7890000.0
2009-08-18 09:56:00,4.16757,4.1711,4.16555,4.16649,5250000.0
2009-08-18 09:57:00,4.17016,4.17206,4.16186,4.16186,6010000.0
2009-08-18 09:58:00,4.17023,4.17023,4.1629,4.16901,5250000.0
2009-08-18 09:59:00,4.17088,4.17216,4.16499,4.17096,7880000.0
2009-08-18 10:00:00,4.16578,4.17228,4.16201,4.17228,5640000.0
2009-08-18 10:01:00,4.16403,4.17641,4.16403,4.17226,5640000.0
2009-08-18 10:02:00,4.1652,4.17544,4.1652,4.17005,5250000.0
2009-08-18 10:03:00,4.17526,4.17526,4.16274,4.17455,5260000.0
2009-08-18 10:04:00,4.17402,4.17551,4.16829,4.1694,7500000.0
2009-08-18 10:05:00,4.16595,4.17418,4.16578,4.17418,2270000.0
2009-08-18 10:06:00,4.17243,4.175,4.16541,4.16541,8250000.0
2009-08-18 10:07:00,4.17391,4.17427,4.16871,4.17299,5630000.0
2009-08-18 10:08:00,4.16362,4.17146,4.16279,4.17061,4510000.0
2009-08-18 10:09:00,4.16982,4.1711,4.16639,4.16732,8630000.0
2009-08-18 10:10:00,4.16548,4.17251,4.16548,4.16936,4890000.0
2009-08-18 10:11:00,4.1719,4.1733,4.16749,4.16749,6000000.0
2009-08-18 10:12:00,4.16347,4.17182,4.16347,4.16672,6000000.0
2009-08-18 10:13:00,4.17226,4.17226,4.1623,4.16753,3750000.0
2009-08-18 10:14:00,4.16551,4.1704,4.16034,4.16845,5630000.0
2009-08-18 10:15:00,4.16901,4.17345,4.16487,4.17273,4880000.0
2009-08-18 10:16:00,4.17078,4.17499,4.16443,4.17221,7130000.0
2009-08-18 10:17:00,4.16788,4.1716,4.16701,4.17103,7500000.0
2009-08-18 10:18:00,4.1741,4.17658,4.1713,4.17534,4880000.0
2009-08-18 10:19:00,4.16776,4.17686,4.16252,4.17354,7130000.0
2009-08-18 10:20:00,4.17456,4.17532,4.16447,4.17521,6020000.0
2009-08-18 10:21:00,4.17209,4.17634,4.17209,4.17578,4880000.0
2009-08-18 10:22:00,4.17314,4.17505,4.16947,4.17071,6400000.0
2009-08-18 10:23:00,4.17335,4.17415,4.16958,4.17415,4880000.0
2009-08-18 10:24:00,4.17372,4.17476,4.16917,4.17399,7510000.0
2009-08-18 10:25:00,4.17524,4.17524,4.16823,4.17326,5250000.0
2009-08-18 10:26:00,4.16995,4.17396,4.16445,4.17363,5630000.0
2009-08-18 10:27:00,4.17485,4.17485,4.16373,4.17142,5630000.0
2009-08-18 10:28:00,4.17333,4.17333,4.16868,4.17283,3010000.0
2009-08-18 10:29:00,4.17406,4.17517,4.16485,4.17303,6380000.0
2009-08-18 10:30:00,4.17201,4.17293,4.17142,4.17142,3380000.0
2009-08-18 10:31:00,4.16352,4.17149,4.16352,4.17149,5250000.0
2009-08-18 10:32:00,4.17148,4.17258,4.16881,4.17071,7510000.0
2009-08-18 10:33:00,4.16556,4.17179,4.16148,4.16699,5630000.0
2009-08-18 10:34:00,4.1701,4.17201,4.16578,4.17201,5630000.0
2009-08-18 10:35:00,4.16764,4.17299,4.1643,4.16709,6380000.0
2009-08-18 10:36:00,4.167,4.17271,4.167,4.17105,8250000.0
2009-08-18 10:37:00,4.16666,4.17159,4.16666,4.17082,4130000.0
2009-08-18 10:38:00,4.17374,4.1741,4.16343,4.16343,7500000.0
2009-08-18 10:39:00,4.17175,4.17175,4.16328,4.17174,6750000.0
2009-08-18 10:40:00,4.16964,4.17156,4.16477,4.1695,7500000.0
2009-08-18 10:41:00,4.16571,4.17206,4.16571,4.16935,7130000.0
2009-08-18 10:42:00,4.16965,4.17072,4.16719,4.17035,6000000.0
2009-08-18 10:43:00,4.16334,4.1702,4.16079,4.16079,7500000.0
2009-08-18 10:44:00,4.17058,4.17121,4.16098,4.16995,6750000.0
2009-08-18 10:45:00,4.17204,4.17204,4.16636,4.17051,6000000.0
2009-08-18 10:46:00,4.17181,4.17232,4.1702,4.17111,4500000.0
2009-08-18 10:47:00,4.16987,4.1718,4.16874,4.17011,4510000.0
2009-08-18 10:48:00,4.16697,4.17198,4.16414,4.17198,5260000.0
2009-08-18 10:49:00,4.17105,4.17186,4.16213,4.16747,6750000.0
2009-08-18 10:50:00,4.16949,4.1737,4.16721,4.17288,6010000.0
2009-08-18 10:51:00,4.16691,4.17163,4.15988,4.1709,7880000.0
2009-08-18 10:52:00,4.17047,4.17075,4.1613,4.16469,5260000.0
2009-08-18 10:53:00,4.17131,4.17207,4.16591,4.17082,7880000.0
2009-08-18 10:54:00,4.166,4.17062,4.16567,4.16831,6000000.0
2009-08-18 10:55:00,4.17121,4.17194,4.16611,4.17194,8250000.0
2009-08-18 10:56:00,4.17217,4.17405,4.16864,4.17341,5250000.0
2009-08-18 10:57:00,4.16604,4.17124,4.16113,4.16842,5250000.0
2009-08-18 10:58:00,4.17266,4.17266,4.16242,4.16692,6010000.0
2009-08-18 10:59:00,4.17273,4.17486,4.16329,4.1715,7500000.0
2009-08-18 11:00:00,4.15975,4.16846,4.15975,4.16498,5250000.0
2009-08-18 11:01:00,4.16305,4.16622,4.16119,4.16621,5630000.0
2009-08-18 11:02:00,4.16401,4.16601,4.1586,4.1586,6380000.0
2009-08-18 11:03:00,4.15509,4.16493,4.15343,4.16322,7880000.0
2009-08-18 11:04:00,4.1659,4.16697,4.1566,4.16235,6380000.0
2009-08-18 11:05:00,4.16668,4.16668,4.16256,4.16584,3380000.0
2009-08-18 11:06:00,4.16476,4.16476,4.15562,4.15562,6750000.0
2009-08-18 11:07:00,4.16146,4.16146,4.15023,4.15638,4510000.0
2009-08-18 11:08:00,4.16049,4.16371,4.15357,4.16204,7500000.0
2009-08-18 11:09:00,4.15215,4.15914,4.15215,4.15793,5260000.0
2009-08-18 11:10:00,4.15871,4.16088,4.15474,4.15966,6390000.0
2009-08-18 11:11:00,4.16032,4.16437,4.15372,4.15873,6390000.0
2009-08-18 11:12:00,4.15957,4.15957,4.1557,4.15914,1510000.0
2009-08-18 11:13:00,4.16,4.16162,4.15534,4.16113,6010000.0
2009-08-18 11:14:00,4.15417,4.16349,4.15417,4.15803,6380000.0
2009-08-18 11:15:00,4.15958,4.16254,4.15823,4.15984,4880000.0
2009-08-18 11:16:00,4.16014,4.16188,4.15218,4.15838,4880000.0
2009-08-18 11:17:00,4.1612,4.16313,4.1597,4.16153,3750000.0
2009-08-18 11:18:00,4.16058,4.16559,4.15849,4.16476,6000000.0
2009-08-18 11:19:00,4.16455,4.166,4.15657,4.16266,8250000.0
2009-08-18 11:20:00,4.16585,4.16636,4.16253,4.16546,4880000.0
2009-08-18 11:21:00,4.16129,4.16848,4.16129,4.16848,4880000.0
2009-08-18 11:22:00,4.16559,4.16917,4.16486,4.16486,6010000.0
2009-08-18 11:23:00,4.16008,4.1669,4.15563,4.16315,6380000.0
2009-08-18 11:24:00,4.16295,4.16922,4.15617,4.16318,7130000.0
2009-08-18 11:25:00,4.16887,4.16897,4.16047,4.16897,5630000.0
2009-08-18 11:26:00,4.16802,4.17131,4.15877,4.16561,4140000.0
2009-08-18 11:27:00,4.17189,4.17189,4.16225,4.16872,6760000.0
2009-08-18 11:28:00,4.16949,4.16949,4.15726,4.16165,7510000.0
2009-08-18 11:29:00,4.16879,4.16879,4.16232,4.16748,3750000.0
2009-08-18 11:30:00,4.17062,4.17062,4.16393,4.16998,6000000.0
2009-08-18 11:31:00,4.16503,4.1695,4.16313,4.16659,4880000.0
2009-08-18 11:32:00,4.16745,4.16906,4.16403,4.16787,4880000.0
2009-08-18 11:33:00,4.16104,4.17223,4.16104,4.17004,4510000.0
2009-08-18 11:34:00,4.16987,4.16987,4.16743,4.16923,6380000.0
2009-08-18 11:35:00,4.16726,4.16777,4.16335,4.16516,6000000.0
2009-08-18 11:36:00,4.16986,4.16986,4.16078,4.16319,5260000.0
2009-08-18 11:37:00,4.16336,4.16887,4.16213,4.16492,6390000.0
2009-08-18 11:38:00,4.16885,4.17067,4.16276,4.17067,4880000.0
2009-08-18 11:39:00,4.16752,4.16873,4.16001,4.16685,6380000.0
2009-08-18 11:40:00,4.16931,4.17511,4.16433,4.16596,7130000.0
2009-08-18 11:41:00,4.16664,4.16937,4.1598,4.16501,5260000.0
2009-08-18 11:42:00,4.164,4.16657,4.15616,4.15654,3760000.0
2009-08-18 11:43:00,4.16547,4.16547,4.1559,4.16238,7510000.0
2009-08-18 11:44:00,4.16727,4.16737,4.16318,4.16399,4500000.0
2009-08-18 11:45:00,4.16726,4.16844,4.15779,4.16844,5260000.0
2009-08-18 11:46:00,4.16655,4.16709,4.16198,4.16381,8630000.0
2009-08-18 11:47:00,4.1683,4.16936,4.16294,4.16294,5630000.0
2009-08-18 11:48:00,4.16645,4.16977,4.16591,4.16977,4130000.0
2009-08-18 11:49:00,4.16535,4.16744,4.16075,4.16516,7880000.0
2009-08-18 11:50:00,4.15813,4.16785,4.15813,4.1643,4880000.0
2009-08-18 11:51:00,4.16794,4.16828,4.15799,4.16828,5260000.0
2009-08-18 11:52:00,4.16157,4.16859,4.1607,4.16602,9000000.0
2009-08-18 11:53:00,4.16656,4.16656,4.1601,4.1661,3000000.0
2009-08-18 11:54:00,4.16547,4.1673,4.16145,4.16669,5250000.0
2009-08-18 11:55:00,4.15781,4.16805,4.15781,4.16706,3750000.0
2009-08-18 11:56:00,4.16777,4.16777,4.16499,4.16499,7510000.0
2009-08-18 11:57:00,4.15954,4.16331,4.15954,4.16295,1880000.0
2009-08-18 11:58:00,4.16771,4.16794,4.1622,4.16652,6000000.0
2009-08-18 11:59:00,4.1669,4.16785,4.16039,4.16696,5630000.0
2009-08-18 12:00:00,4.16196,4.16196,4.16027,4.16108,4130000.0
2009-08-18 12:01:00,4.16457,4.16457,4.15954,4.16351,4510000.0
2009-08-18 12:02:00,4.16623,4.16776,4.15789,4.16619,8630000.0
2009-08-18 12:03:00,4.16443,4.16614,4.15684,4.16562,3750000.0
2009-08-18 12:04:00,4.16468,4.16526,4.15828,4.16482,7880000.0
2009-08-18 12:05:00,4.16497,4.16713,4.161,4.16597,9000000.0
2009-08-18 12:06:00,4.16425,4.16425,4.15964,4.16404,4130000.0
2009-08-18 12:07:00,4.16604,4.16902,4.15852,4.16179,5630000.0
2009-08-18 12:08:00,4.16465,4.16465,4.15545,4.15915,5630000.0
2009-08-18 12:09:00,4.16119,4.16411,4.15402,4.16411,6020000.0
2009-08-18 12:10:00,4.15855,4.16591,4.15632,4.15632,3380000.0
2009-08-18 12:11:00,4.15453,4.16435,4.15453,4.16435,5260000.0
2009-08-18 12:12:00,4.16012,4.16398,4.15347,4.15347,6760000.0
2009-08-18 12:13:00,4.15322,4.16357,4.15047,4.15898,7510000.0
2009-08-18 12:14:00,4.16208,4.16234,4.15494,4.15676,7510000.0
2009-08-18 12:15:00,4.15858,4.16425,4.15858,4.16262,4500000.0
2009-08-18 12:16:00,4.15905,4.16353,4.15343,4.16353,7500000.0
2009-08-18 12:17:00,4.163,4.16352,4.15766,4.16352,4140000.0
2009-08-18 12:18:00,4.16282,4.16394,4.15833,4.16378,3750000.0
2009-08-18 12:19:00,4.16312,4.16326,4.15899,4.16326,2250000.0
2009-08-18 12:20:00,4.16328,4.16491,4.15567,4.16418,7510000.0
2009-08-18 12:21:00,4.16241,4.16309,4.1535,4.15898,4500000.0
2009-08-18 12:22:00,4.15749,4.16358,4.15749,4.16358,4880000.0
2009-08-18 12:23:00,4.15232,4.16267,4.15232,4.15805,6750000.0
2009-08-18 12:24:00,4.16232,4.16232,4.15713,4.16125,3380000.0
2009-08-18 12:25:00,4.161,4.1632,4.15882,4.16165,6380000.0
2009-08-18 12:26:00,4.1583,4.162,4.1509,4.1587,8260000.0
2009-08-18 12:27:00,4.16476,4.16476,4.15809,4.16092,4880000.0
2009-08-18 12:28:00,4.16462,4.16462,4.15911,4.15913,3750000.0
2009-08-18 12:29:00,4.16313,4.16461,4.16124,4.16124,4500000.0
2009-08-18 12:30:00,4.16035,4.16471,4.15327,4.15944,7510000.0
2009-08-18 12:31:00,4.15954,4.16456,4.155,4.16456,4500000.0
2009-08-18 12:32:00,4.16089,4.16604,4.15957,4.16581,4510000.0
2009-08-18 12:33:00,4.15877,4.16373,4.15445,4.16373,4500000.0
2009-08-18 12:34:00,4.16207,4.16377,4.15883,4.16008,4130000.0
2009-08-18 12:35:00,4.16367,4.16367,4.15665,4.16145,3760000.0
2009-08-18 12:36:00,4.16388,4.16539,4.15582,4.16079,5260000.0
2009-08-18 12:37:00,4.15968,4.16578,4.15546,4.16511,5250000.0
2009-08-18 12:38:00,4.15968,4.1642,4.15377,4.15895,5260000.0
2009-08-18 12:39:00,4.1635,4.16528,4.15702,4.16439,8250000.0
2009-08-18 12:40:00,4.16374,4.16382,4.15494,4.16078,6760000.0
2009-08-18 12:41:00,4.15818,4.16387,4.1516,4.15913,4880000.0
2009-08-18 12:42:00,4.15887,4.16151,4.15393,4.15818,3380000.0
2009-08-18 12:43:00,4.15879,4.16447,4.15438,4.15977,7130000.0
2009-08-18 12:44:00,4.16427,4.16444,4.15349,4.15349,6380000.0
2009-08-18 12:45:00,4.1639,4.16622,4.15743,4.16314,6760000.0
2009-08-18 12:46:00,4.16234,4.16417,4.15797,4.16412,6000000.0
2009-08-18 12:47:00,4.16345,4.16513,4.15924,4.15924,8250000.0
2009-08-18 12:48:00,4.16025,4.16488,4.16025,4.16488,5250000.0
2009-08-18 12:49:00,4.15438,4.1643,4.15438,4.16336,6380000.0
2009-08-18 12:50:00,4.15863,4.16469,4.15863,4.16426,5260000.0
2009-08-18 12:51:00,4.16347,4.16482,4.15468,4.16449,5630000.0
2009-08-18 12:52:00,4.16138,4.16469,4.16138,4.16469,4130000.0
2009-08-18 12:53:00,4.16347,4.16448,4.16147,4.16283,6390000.0
2009-08-18 12:54:00,4.16319,4.16402,4.15843,4.1626,7890000.0
2009-08-18 12:55:00,4.16403,4.16403,4.15652,4.15857,3380000.0
2009-08-18 12:56:00,4.15917,4.16455,4.15917,4.16284,4510000.0
2009-08-18 12:57:00,4.16203,4.16348,4.15666,4.16348,4880000.0
2009-08-18 12:58:00,4.15707,4.16324,4.15707,4.16274,7500000.0
2009-08-18 12:59:00,4.151,4.1632,4.151,4.15882,7900000.0
2009-08-18 13:00:00,4.16022,4.16345,4.15799,4.15799,4510000.0
2009-08-18 13:01:00,4.15375,4.16423,4.15375,4.16336,5260000.0
2009-08-18 13:02:00,4.16171,4.16211,4.15267,4.15764,5630000.0
2009-08-18 13:03:00,4.15343,4.16235,4.15343,4.16235,8630000.0
2009-08-18 13:04:00,4.15883,4.16206,4.152,4.16206,6380000.0
2009-08-18 13:05:00,4.16132,4.16503,4.15881,4.16154,6000000.0
2009-08-18 13:06:00,4.1646,4.16593,4.15524,4.16175,5260000.0
2009-08-18 13:07:00,4.16339,4.16422,4.15336,4.16408,7500000.0
2009-08-18 13:08:00,4.16473,4.16661,4.15622,4.16459,8250000.0
2009-08-18 13:09:00,4.16162,4.16598,4.15367,4.16063,6750000.0
2009-08-18 13:10:00,4.16309,4.16455,4.15841,4.16387,5260000.0
2009-08-18 13:11:00,4.15917,4.16477,4.15537,4.16443,4510000.0
2009-08-18 13:12:00,4.1635,4.1635,4.15854,4.15866,5260000.0
2009-08-18 13:13:00,4.15965,4.16385,4.15356,4.16385,7500000.0
2009-08-18 13:14:00,4.16494,4.16494,4.15815,4.15815,4510000.0
2009-08-18 13:15:00,4.16148,4.16466,4.15397,4.16339,7140000.0
2009-08-18 13:16:00,4.15934,4.16521,4.15324,4.15324,7510000.0
2009-08-18 13:17:00,4.16252,4.16398,4.15935,4.1597,7880000.0
2009-08-18 13:18:00,4.16426,4.16525,4.15613,4.15613,3380000.0
2009-08-18 13:19:00,4.16018,4.16373,4.15783,4.16162,5260000.0
2009-08-18 13:20:00,4.15917,4.16471,4.15917,4.16434,6010000.0
2009-08-18 13:21:00,4.16128,4.16856,4.15778,4.16095,7890000.0
2009-08-18 13:22:00,4.16066,4.16607,4.15713,4.16347,6010000.0
2009-08-18 13:23:00,4.15475,4.16314,4.15475,4.15813,5250000.0
2009-08-18 13:24:00,4.1644,4.16602,4.15493,4.15647,7130000.0
2009-08-18 13:25:00,4.16103,4.16669,4.15604,4.15984,6760000.0
2009-08-18 13:26:00,4.16657,4.16657,4.16021,4.16021,6010000.0
2009-08-18 13:27:00,4.16199,4.16613,4.16079,4.16322,5640000.0
2009-08-18 13:28:00,4.16053,4.16611,4.16053,4.16527,4880000.0
2009-08-18 13:29:00,4.16609,4.16609,4.16027,4.16528,5250000.0
2009-08-18 13:30:00,4.16217,4.16736,4.16063,4.16512,6000000.0
2009-08-18 13:31:00,4.16426,4.16584,4.1619,4.16418,4510000.0
2009-08-18 13:32:00,4.1658,4.1658,4.16063,4.16216,5250000.0
2009-08-18 13:33:00,4.16072,4.16627,4.16061,4.16518,5250000.0
2009-08-18 13:34:00,4.16342,4.16613,4.1574,4.164,6010000.0
2009-08-18 13:35:00,4.1644,4.1675,4.1644,4.16673,5260000.0
2009-08-18 13:36:00,4.16523,4.16643,4.16031,4.16342,3750000.0
2009-08-18 13:37:00,4.161,4.16527,4.15582,4.15598,5260000.0
2009-08-18 13:38:00,4.16236,4.16759,4.15806,4.15998,5630000.0
2009-08-18 13:39:00,4.16432,4.16589,4.15562,4.16072,5260000.0
2009-08-18 13:40:00,4.16558,4.16558,4.1553,4.1553,3010000.0
2009-08-18 13:41:00,4.15998,4.1658,4.15973,4.16488,7880000.0
2009-08-18 13:42:00,4.16481,4.165,4.16481,4.165,1130000.0
2009-08-18 13:43:00,4.16305,4.16457,4.1591,4.1591,3380000.0
2009-08-18 13:44:00,4.16035,4.16843,4.16035,4.1648,4880000.0
2009-08-18 13:45:00,4.16398,4.16474,4.15494,4.16455,5250000.0
2009-08-18 13:46:00,4.16499,4.16572,4.15632,4.16572,6000000.0
2009-08-18 13:47:00,4.16491,4.16509,4.15966,4.16441,5260000.0
2009-08-18 13:48:00,4.15569,4.1657,4.15569,4.1657,7130000.0
2009-08-18 13:49:00,4.16384,4.16384,4.15254,4.16044,3010000.0
2009-08-18 13:50:00,4.16476,4.16592,4.16088,4.1652,5260000.0
2009-08-18 13:51:00,4.16098,4.16529,4.1608,4.1608,3010000.0
2009-08-18 13:52:00,4.16566,4.16721,4.16563,4.16622,7130000.0
2009-08-18 13:53:00,4.1562,4.16636,4.1562,4.16564,5260000.0
2009-08-18 13:54:00,4.16545,4.16641,4.15847,4.1613,6750000.0
2009-08-18 13:55:00,4.16552,4.16741,4.16098,4.16741,6760000.0
2009-08-18 13:56:00,4.16276,4.16848,4.16241,4.16523,5260000.0
2009-08-18 13:57:00,4.16671,4.16818,4.15728,4.1672,7130000.0
2009-08-18 13:58:00,4.16143,4.16547,4.16084,4.16112,3760000.0
2009-08-18 13:59:00,4.16127,4.16815,4.15839,4.16708,7880000.0
2009-08-18 14:00:00,4.15991,4.17085,4.15991,4.16744,7130000.0
2009-08-18 14:01:00,4.15376,4.16547,4.15376,4.16007,4500000.0
2009-08-18 14:02:00,4.16342,4.16471,4.15626,4.16088,4880000.0
2009-08-18 14:03:00,4.16638,4.16638,4.15605,4.16256,6010000.0
2009-08-18 14:04:00,4.16587,4.1672,4.1616,4.16657,6390000.0
2009-08-18 14:05:00,4.16409,4.16685,4.15638,4.16036,9010000.0
2009-08-18 14:06:00,4.1642,4.1655,4.16027,4.1655,6750000.0
2009-08-18 14:07:00,4.16234,4.16434,4.15444,4.15444,6390000.0
2009-08-18 14:08:00,4.1643,4.16464,4.1596,4.16309,8250000.0
2009-08-18 14:09:00,4.16185,4.1645,4.15455,4.1599,6380000.0
2009-08-18 14:10:00,4.16082,4.16463,4.15927,4.15927,3760000.0
2009-08-18 14:11:00,4.15539,4.16534,4.15539,4.1631,5260000.0
2009-08-18 14:12:00,4.15411,4.16321,4.15323,4.15323,4880000.0
2009-08-18 14:13:00,4.1614,4.1614,4.15133,4.15998,4500000.0
2009-08-18 14:14:00,4.15446,4.15866,4.1543,4.1583,6380000.0
2009-08-18 14:15:00,4.15978,4.15978,4.14964,4.15967,4880000.0
2009-08-18 14:16:00,4.15971,4.16049,4.15454,4.1552,5250000.0
2009-08-18 14:17:00,4.16049,4.16165,4.14971,4.16062,7500000.0
2009-08-18 14:18:00,4.1613,4.1641,4.1587,4.16295,6770000.0
2009-08-18 14:19:00,4.16027,4.16395,4.15313,4.15364,4510000.0
2009-08-18 14:20:00,4.16067,4.16187,4.15059,4.1611,5260000.0
2009-08-18 14:21:00,4.1574,4.16221,4.15448,4.15652,4880000.0
2009-08-18 14:22:00,4.15517,4.16061,4.15474,4.15952,6000000.0
2009-08-18 14:23:00,4.1523,4.16328,4.1523,4.16206,4880000.0
2009-08-18 14:24:00,4.16023,4.16121,4.15661,4.16064,6380000.0
2009-08-18 14:25:00,4.15622,4.16326,4.15622,4.16205,4890000.0
2009-08-18 14:26:00,4.16069,4.16069,4.15255,4.1547,6390000.0
2009-08-18 14:27:00,4.15922,4.16078,4.15141,4.15583,4140000.0
2009-08-18 14:28:00,4.1623,4.1623,4.16053,4.16135,3750000.0
2009-08-18 14:29:00,4.1597,4.16186,4.15604,4.16043,7880000.0
2009-08-18 14:30:00,4.16165,4.16421,4.15672,4.16351,6770000.0
2009-08-18 14:31:00,4.16168,4.16551,4.15736,4.15762,7510000.0
2009-08-18 14:32:00,4.1597,4.16481,4.15534,4.15534,7140000.0
2009-08-18 14:33:00,4.16348,4.16562,4.15569,4.16363,5250000.0
2009-08-18 14:34:00,4.16536,4.16551,4.1557,4.1557,4880000.0
2009-08-18 14:35:00,4.16286,4.16737,4.15671,4.16191,6380000.0
2009-08-18 14:36:00,4.16473,4.16759,4.15715,4.1614,5250000.0
2009-08-18 14:37:00,4.16591,4.16782,4.15833,4.16679,7130000.0
2009-08-18 14:38:00,4.15686,4.16771,4.15686,4.15828,7500000.0
2009-08-18 14:39:00,4.16283,4.17008,4.16141,4.16585,5260000.0
2009-08-18 14:40:00,4.169,4.16952,4.16048,4.16454,7500000.0
2009-08-18 14:41:00,4.16417,4.16861,4.16417,4.16683,4880000.0
2009-08-18 14:42:00,4.16611,4.16852,4.16154,4.16852,5270000.0
2009-08-18 14:43:00,4.16576,4.17049,4.16452,4.17049,4130000.0
2009-08-18 14:44:00,4.16512,4.1695,4.16512,4.16916,5250000.0
2009-08-18 14:45:00,4.16916,4.17071,4.15873,4.166,6390000.0
2009-08-18 14:46:00,4.16151,4.16762,4.1594,4.16762,3380000.0
2009-08-18 14:47:00,4.16826,4.16826,4.15849,4.15849,5630000.0
2009-08-18 14:48:00,4.16406,4.16827,4.16386,4.16386,6380000.0
2009-08-18 14:49:00,4.16895,4.16895,4.15917,4.16173,6010000.0
2009-08-18 14:50:00,4.16246,4.17044,4.15928,4.17044,4880000.0
2009-08-18 14:51:00,4.16793,4.17066,4.16374,4.16748,4510000.0
2009-08-18 14:52:00,4.17077,4.17234,4.16617,4.16617,5630000.0
2009-08-18 14:53:00,4.16812,4.17334,4.16347,4.17267,7130000.0
2009-08-18 14:54:00,4.16847,4.17395,4.16748,4.16748,5630000.0
2009-08-18 14:55:00,4.171,4.17299,4.16742,4.17249,7510000.0
2009-08-18 14:56:00,4.16797,4.1732,4.16581,4.17072,4510000.0
2009-08-18 14:57:00,4.17056,4.17522,4.16743,4.17489,4890000.0
2009-08-18 14:58:00,4.17094,4.1785,4.16921,4.17305,6380000.0
2009-08-18 14:59:00,4.1711,4.17519,4.17076,4.17416,4510000.0
2009-08-18 15:00:00,4.17132,4.17524,4.16485,4.17293,3750000.0
2009-08-18 15:01:00,4.17686,4.17686,4.17093,4.17093,4140000.0
2009-08-18 15:02:00,4.17458,4.17677,4.16728,4.17123,7130000.0
2009-08-18 15:03:00,4.17298,4.17616,4.16649,4.16649,4880000.0
2009-08-18 15:04:00,4.17445,4.17589,4.171,4.17492,9000000.0
2009-08-18 15:05:00,4.17444,4.17566,4.16742,4.17383,6380000.0
2009-08-18 15:06:00,4.17499,4.1768,4.17123,4.1768,6760000.0
2009-08-18 15:07:00,4.17153,4.17871,4.17119,4.17734,6750000.0
2009-08-18 15:08:00,4.17858,4.17894,4.16791,4.17855,4880000.0
2009-08-18 15:09:00,4.177,4.17737,4.17144,4.17526,6010000.0
2009-08-18 15:10:00,4.17208,4.17661,4.17114,4.17245,6010000.0
2009-08-18 15:11:00,4.17663,4.17901,4.1688,4.1688,7500000.0
2009-08-18 15:12:00,4.17293,4.17905,4.17293,4.17821,5630000.0
2009-08-18 15:13:00,4.17654,4.17817,4.17274,4.17817,7140000.0
2009-08-18 15:14:00,4.17681,4.17681,4.16565,4.17656,5630000.0
2009-08-18 15:15:00,4.17728,4.17728,4.16616,4.17586,11640000.0
2009-08-18 15:16:00,4.17737,4.17874,4.17268,4.17601,5250000.0
2009-08-18 15:17:00,4.17788,4.17931,4.17198,4.17779,4880000.0
2009-08-18 15:18:00,4.17781,4.17785,4.16717,4.17746,8630000.0
2009-08-18 15:19:00,4.17257,4.17797,4.17232,4.17237,5260000.0
2009-08-18 15:20:00,4.17396,4.17911,4.17293,4.17293,5250000.0
2009-08-18 15:21:00,4.1795,4.18199,4.17165,4.17165,6770000.0
2009-08-18 15:22:00,4.17841,4.18095,4.17481,4.18026,7500000.0
2009-08-18 15:23:00,4.1797,4.18066,4.17511,4.17876,5630000.0
2009-08-18 15:24:00,4.17889,4.18059,4.17134,4.17931,6020000.0
2009-08-18 15:25:00,4.17962,4.18145,4.17507,4.18036,4880000.0
2009-08-18 15:26:00,4.18106,4.18223,4.17716,4.17886,3750000.0
2009-08-18 15:27:00,4.1759,4.18133,4.1759,4.18133,4880000.0
2009-08-18 15:28:00,4.1814,4.18229,4.18071,4.18085,4500000.0
2009-08-18 15:29:00,4.17551,4.1811,4.17532,4.17588,4890000.0
2009-08-18 15:30:00,4.17887,4.17982,4.17141,4.1798,8630000.0
2009-08-18 15:31:00,4.17113,4.17785,4.17113,4.17488,4130000.0
2009-08-18 15:32:00,4.17258,4.17856,4.17258,4.17428,4510000.0
2009-08-18 15:33:00,4.17697,4.17782,4.16868,4.16868,6380000.0
2009-08-18 15:34:00,4.16571,4.17779,4.16571,4.17518,6010000.0
2009-08-18 15:35:00,4.17563,4.17563,4.16939,4.17555,6380000.0
2009-08-18 15:36:00,4.17564,4.17564,4.16597,4.17236,7510000.0
2009-08-18 15:37:00,4.17627,4.17728,4.16737,4.17565,6000000.0
2009-08-18 15:38:00,4.17633,4.17633,4.16836,4.17519,5630000.0
2009-08-18 15:39:00,4.17052,4.17475,4.17052,4.17224,3380000.0
2009-08-18 15:40:00,4.17152,4.17625,4.17104,4.17625,4500000.0
2009-08-18 15:41:00,4.17707,4.17707,4.17126,4.1762,5630000.0
2009-08-18 15:42:00,4.17396,4.17712,4.16989,4.17712,3000000.0
2009-08-18 15:43:00,4.17444,4.17856,4.17256,4.17677,3380000.0
2009-08-18 15:44:00,4.17648,4.17835,4.16879,4.17212,6380000.0
2009-08-18 15:45:00,4.16943,4.18036,4.16943,4.17639,5260000.0
2009-08-18 15:46:00,4.17512,4.17791,4.17242,4.17732,7130000.0
2009-08-18 15:47:00,4.17635,4.17705,4.1717,4.1717,6380000.0
2009-08-18 15:48:00,4.17638,4.17743,4.17174,4.17174,5640000.0
2009-08-18 15:49:00,4.17646,4.1768,4.17159,4.1768,5630000.0
2009-08-18 15:50:00,4.17225,4.1774,4.1712,4.1712,4130000.0
2009-08-18 15:51:00,4.1734,4.1773,4.1721,4.1721,6010000.0
2009-08-18 15:52:00,4.17315,4.17663,4.16763,4.1758,4510000.0
2009-08-18 15:53:00,4.17591,4.17796,4.17445,4.17533,6000000.0
2009-08-18 15:54:00,4.17789,4.17789,4.17209,4.17627,6770000.0
2009-08-18 15:55:00,4.16755,4.17835,4.16755,4.17835,4880000.0
2009-08-18 15:56:00,4.17676,4.17802,4.16703,4.17512,6380000.0
2009-08-18 15:57:00,4.17489,4.1776,4.17242,4.1776,4880000.0
2009-08-18 15:58:00,4.17279,4.17725,4.16726,4.17131,5250000.0
2009-08-18 15:59:00,4.17742,4.17795,4.1683,4.17699,7130000.0
2009-08-18 16:00:00,4.17921,4.17971,4.16829,4.1741,6380000.0
2009-08-18 16:01:00,4.17641,4.18065,4.17641,4.17889,3750000.0
2009-08-18 16:02:00,4.17816,4.17941,4.17179,4.17897,6020000.0
2009-08-18 16:03:00,4.17984,4.17984,4.16995,4.17414,6000000.0
2009-08-18 16:04:00,4.17736,4.17899,4.16583,4.17726,4880000.0
2009-08-18 16:05:00,4.17325,4.17797,4.17191,4.17572,6000000.0
2009-08-18 16:06:00,4.17662,4.17662,4.17209,4.17312,4130000.0
2009-08-18 16:07:00,4.17307,4.17307,4.16317,4.16356,9760000.0
2009-08-18 16:08:00,4.17378,4.17545,4.16613,4.17175,5250000.0
2009-08-18 16:09:00,4.17506,4.17506,4.16806,4.17186,5250000.0
2009-08-18 16:10:00,4.17046,4.173,4.1664,4.17143,6750000.0
2009-08-18 16:11:00,4.17233,4.17255,4.17037,4.17109,6000000.0
2009-08-18 16:12:00,4.17169,4.17169,4.1647,4.1671,4880000.0
2009-08-18 16:13:00,4.17006,4.17125,4.16205,4.16863,6760000.0
2009-08-18 16:14:00,4.16862,4.16862,4.16413,4.16432,3380000.0
2009-08-18 16:15:00,4.16645,4.16901,4.16413,4.16511,4130000.0
2009-08-18 16:16:00,4.16697,4.16697,4.15821,4.15821,5260000.0
2009-08-18 16:17:00,4.16436,4.16906,4.16145,4.16423,5250000.0
2009-08-18 16:18:00,4.16899,4.16912,4.16335,4.16621,8630000.0
2009-08-18 16:19:00,4.16688,4.16908,4.16405,4.16908,5630000.0
2009-08-18 16:20:00,4.16312,4.16894,4.15957,4.15957,4510000.0
2009-08-18 16:21:00,4.16331,4.16747,4.16331,4.16564,3750000.0
2009-08-18 16:22:00,4.16074,4.16812,4.16074,4.16812,2640000.0
2009-08-18 16:23:00,4.16713,4.16854,4.16178,4.16854,7140000.0
2009-08-18 16:24:00,4.16597,4.16719,4.16188,4.1621,3380000.0
2009-08-18 16:25:00,4.15795,4.16951,4.15795,4.16749,7500000.0
2009-08-18 16:26:00,4.16351,4.16859,4.16294,4.16294,5250000.0
2009-08-18 16:27:00,4.16589,4.16774,4.16225,4.16748,6000000.0
2009-08-18 16:28:00,4.16792,4.17092,4.1642,4.16841,9380000.0
2009-08-18 16:29:00,4.16564,4.1723,4.16564,4.1723,7880000.0
2009-08-18 16:30:00,4.16768,4.17373,4.16579,4.16579,5250000.0
2009-08-18 16:31:00,4.16506,4.17285,4.16479,4.1722,5250000.0
2009-08-18 16:32:00,4.16811,4.17104,4.16416,4.16416,4510000.0
2009-08-18 16:33:00,4.17123,4.17123,4.16375,4.1657,6010000.0
2009-08-18 16:34:00,4.16444,4.16987,4.16444,4.16447,9380000.0
2009-08-18 16:35:00,4.16924,4.17071,4.16491,4.1671,5630000.0
2009-08-18 16:36:00,4.15852,4.16704,4.15779,4.15864,5250000.0
2009-08-18 16:37:00,4.16917,4.16917,4.16165,4.16492,3750000.0
2009-08-18 16:38:00,4.16872,4.16872,4.15851,4.16396,6000000.0
2009-08-18 16:39:00,4.16576,4.16649,4.15513,4.16649,5640000.0
2009-08-18 16:40:00,4.16024,4.16654,4.15708,4.16009,11630000.0
2009-08-18 16:41:00,4.16461,4.16571,4.15964,4.16571,6020000.0
2009-08-18 16:42:00,4.16767,4.16767,4.16114,4.16575,4880000.0
2009-08-18 16:43:00,4.16218,4.16796,4.16066,4.16066,5250000.0
2009-08-18 16:44:00,4.16655,4.16672,4.15682,4.15682,6000000.0
2009-08-18 16:45:00,4.1661,4.1661,4.15643,4.15643,4500000.0
2009-08-18 16:46:00,4.1645,4.16649,4.16095,4.16095,6010000.0
2009-08-18 16:47:00,4.15511,4.16522,4.15399,4.16255,4880000.0
2009-08-18 16:48:00,4.16441,4.16625,4.16049,4.16049,4880000.0
2009-08-18 16:49:00,4.15915,4.16729,4.15835,4.16576,5630000.0
2009-08-18 16:50:00,4.16056,4.16613,4.15959,4.1604,3760000.0
2009-08-18 16:51:00,4.16637,4.16637,4.15657,4.16455,4880000.0
2009-08-18 16:52:00,4.1654,4.16684,4.15671,4.16597,6020000.0
2009-08-18 16:53:00,4.16538,4.1672,4.15653,4.16535,6380000.0
2009-08-18 16:54:00,4.16152,4.16622,4.16048,4.16622,4510000.0
2009-08-18 16:55:00,4.16684,4.16684,4.162,4.16416,5260000.0
2009-08-18 16:56:00,4.16154,4.16708,4.15741,4.16269,4520000.0
2009-08-18 16:57:00,4.16257,4.16828,4.16257,4.16653,3380000.0
2009-08-18 16:58:00,4.16034,4.16498,4.15634,4.16251,5630000.0
2009-08-18 16:59:00,4.16566,4.16566,4.16034,4.16205,5250000.0
2009-08-18 17:00:00,4.161,4.16926,4.161,4.1661,5260000.0
2009-08-18 17:01:00,4.16549,4.16685,4.15829,4.16583,6010000.0
2009-08-18 17:02:00,4.15613,4.16503,4.15613,4.16354,4880000.0
2009-08-18 17:03:00,4.16106,4.16576,4.15876,4.1637,4130000.0
2009-08-18 17:04:00,4.16008,4.16539,4.15589,4.15589,5630000.0
2009-08-18 17:05:00,4.15574,4.16534,4.15574,4.16375,6390000.0
2009-08-18 17:06:00,4.16538,4.16538,4.15926,4.16429,7140000.0
2009-08-18 17:07:00,4.16625,4.16625,4.15781,4.16416,5250000.0
2009-08-18 17:08:00,4.16526,4.16526,4.15821,4.1649,6000000.0
2009-08-18 17:09:00,4.16205,4.16552,4.15626,4.16398,6000000.0
2009-08-18 17:10:00,4.16555,4.16648,4.16181,4.16486,4130000.0
2009-08-18 17:11:00,4.16379,4.16379,4.15854,4.15863,3380000.0
2009-08-18 17:12:00,4.16315,4.16362,4.15826,4.16205,5260000.0
2009-08-18 17:13:00,4.16444,4.16444,4.16035,4.16035,6750000.0
2009-08-18 17:14:00,4.16066,4.16258,4.15199,4.16041,7500000.0
2009-08-18 17:15:00,4.15918,4.16448,4.15682,4.16295,5630000.0
2009-08-18 17:16:00,4.16132,4.16153,4.14918,4.16001,5630000.0
2009-08-18 17:17:00,4.15982,4.16132,4.15244,4.16106,5630000.0
2009-08-18 17:18:00,4.16141,4.16141,4.15036,4.15036,5630000.0
2009-08-18 17:19:00,4.16039,4.16161,4.15555,4.16161,4880000.0
2009-08-18 17:20:00,4.15659,4.16344,4.15659,4.16237,4500000.0
2009-08-18 17:21:00,4.15523,4.1601,4.15404,4.15649,5630000.0
2009-08-18 17:22:00,4.16054,4.16088,4.15552,4.15559,5260000.0
2009-08-18 17:23:00,4.15831,4.15831,4.14817,4.15806,5630000.0
2009-08-18 17:24:00,4.15713,4.16026,4.15072,4.15869,5630000.0
2009-08-18 17:25:00,4.1591,4.15978,4.15481,4.15767,5250000.0
2009-08-18 17:26:00,4.15953,4.16035,4.15518,4.15902,4880000.0
2009-08-18 17:27:00,4.15621,4.16034,4.15357,4.15565,7510000.0
2009-08-18 17:28:00,4.15657,4.15979,4.15454,4.15979,4880000.0
2009-08-18 17:29:00,4.15714,4.16168,4.15189,4.15537,6380000.0
2009-08-18 17:30:00,4.15949,4.15949,4.15274,4.15274,6000000.0
2009-08-18 17:31:00,4.15587,4.15902,4.15006,4.15006,4500000.0
2009-08-18 17:32:00,4.15229,4.16004,4.14788,4.15925,5640000.0
2009-08-18 17:33:00,4.15722,4.15722,4.14922,4.156,6760000.0
2009-08-18 17:34:00,4.15676,4.15757,4.14673,4.15671,7130000.0
2009-08-18 17:35:00,4.15078,4.15678,4.15078,4.15359,6010000.0
2009-08-18 17:36:00,4.15419,4.16005,4.15042,4.15964,6380000.0
2009-08-18 17:37:00,4.15414,4.1604,4.14977,4.15852,5250000.0
2009-08-18 17:38:00,4.15783,4.15891,4.15405,4.15684,4500000.0
2009-08-18 17:39:00,4.1553,4.1582,4.14821,4.1582,5270000.0
2009-08-18 17:40:00,4.15764,4.15764,4.14705,4.15256,8630000.0
2009-08-18 17:41:00,4.15282,4.16068,4.15282,4.16068,6000000.0
2009-08-18 17:42:00,4.15897,4.16102,4.15591,4.16013,5630000.0
2009-08-18 17:43:00,4.15841,4.15841,4.15398,4.15828,4500000.0
2009-08-18 17:44:00,4.1575,4.15975,4.15061,4.15912,5250000.0
2009-08-18 17:45:00,4.15836,4.16182,4.153,4.15354,6750000.0
2009-08-18 17:46:00,4.15834,4.16256,4.15217,4.16168,8260000.0
2009-08-18 17:47:00,4.15968,4.15968,4.14985,4.15074,5630000.0
2009-08-18 17:48:00,4.15542,4.16072,4.15136,4.15136,4510000.0
2009-08-18 17:49:00,4.15563,4.16095,4.15445,4.1609,6000000.0
2009-08-18 17:50:00,4.15688,4.16086,4.15212,4.16086,3380000.0
2009-08-18 17:51:00,4.15992,4.16038,4.15516,4.15516,7880000.0
2009-08-18 17:52:00,4.15996,4.15996,4.15028,4.15854,4890000.0
2009-08-18 17:53:00,4.15933,4.16095,4.14855,4.1546,8260000.0
2009-08-18 17:54:00,4.1585,4.16251,4.15457,4.15643,4130000.0
2009-08-18 17:55:00,4.15754,4.15936,4.14995,4.14995,3760000.0
2009-08-18 17:56:00,4.1598,4.16044,4.14931,4.15959,6380000.0
2009-08-18 17:57:00,4.15926,4.16059,4.14919,4.15838,8630000.0
2009-08-18 17:58:00,4.15499,4.16007,4.15483,4.15731,5630000.0
2009-08-18 17:59:00,4.1596,4.16099,4.1559,4.15882,4510000.0
2009-08-18 18:00:00,4.16184,4.16184,4.15917,4.15917,3010000.0
2009-08-18 18:01:00,4.15548,4.161,4.15548,4.161,4130000.0
2009-08-18 18:02:00,4.15623,4.16058,4.15538,4.16033,4140000.0
2009-08-18 18:03:00,4.15917,4.16066,4.15511,4.15511,5260000.0
2009-08-18 18:04:00,4.15924,4.15924,4.15341,4.15548,4130000.0
2009-08-18 18:05:00,4.15825,4.15929,4.14993,4.15929,5630000.0
2009-08-18 18:06:00,4.15882,4.15885,4.15618,4.15791,4130000.0
2009-08-18 18:07:00,4.15412,4.15982,4.15011,4.15011,6000000.0
2009-08-18 18:08:00,4.15334,4.15738,4.14814,4.15285,7140000.0
2009-08-18 18:09:00,4.15742,4.15765,4.14797,4.15637,6760000.0
2009-08-18 18:10:00,4.15293,4.16011,4.15293,4.15954,5260000.0
2009-08-18 18:11:00,4.15621,4.15752,4.15076,4.15722,3760000.0
2009-08-18 18:12:00,4.15273,4.15881,4.14834,4.15733,5270000.0
2009-08-18 18:13:00,4.15537,4.15752,4.14791,4.15304,6770000.0
2009-08-18 18:14:00,4.15099,4.15288,4.14874,4.15229,6750000.0
2009-08-18 18:15:00,4.15306,4.15727,4.15306,4.15727,4880000.0
2009-08-18 18:16:00,4.15356,4.15713,4.14756,4.15676,8250000.0
2009-08-18 18:17:00,4.15227,4.15534,4.14807,4.14807,4880000.0
2009-08-18 18:18:00,4.14817,4.15681,4.14817,4.15681,6000000.0
2009-08-18 18:19:00,4.15152,4.15473,4.14526,4.14526,6380000.0
2009-08-18 18:20:00,4.15077,4.15263,4.14763,4.15183,6380000.0
2009-08-18 18:21:00,4.14832,4.15311,4.14283,4.15311,4880000.0
2009-08-18 18:22:00,4.14932,4.15272,4.14448,4.15213,6000000.0
2009-08-18 18:23:00,4.15467,4.15592,4.14606,4.14606,6000000.0
2009-08-18 18:24:00,4.1492,4.15492,4.14904,4.15033,5260000.0
2009-08-18 18:25:00,4.15363,4.15734,4.14707,4.1554,7510000.0
2009-08-18 18:26:00,4.15609,4.15629,4.14784,4.15208,7130000.0
2009-08-18 18:27:00,4.14574,4.15513,4.14574,4.15228,7140000.0
2009-08-18 18:28:00,4.14471,4.15651,4.14471,4.14613,3750000.0
2009-08-18 18:29:00,4.15319,4.15422,4.14357,4.1537,8250000.0
2009-08-18 18:30:00,4.14421,4.15653,4.14421,4.15653,3380000.0
2009-08-18 18:31:00,4.15345,4.15641,4.14599,4.14973,5260000.0
2009-08-18 18:32:00,4.15282,4.15538,4.14975,4.15467,7130000.0
2009-08-18 18:33:00,4.15287,4.15477,4.14862,4.15477,4880000.0
2009-08-18 18:34:00,4.15404,4.15499,4.14553,4.15341,4880000.0
2009-08-18 18:35:00,4.14878,4.15406,4.14878,4.15406,2250000.0
2009-08-18 18:36:00,4.15462,4.15566,4.14948,4.15503,5260000.0
2009-08-18 18:37:00,4.15058,4.15361,4.1491,4.15135,4130000.0
2009-08-18 18:38:00,4.15235,4.15408,4.15161,4.15161,3750000.0
2009-08-18 18:39:00,4.15257,4.1541,4.14817,4.14912,7510000.0
2009-08-18 18:40:00,4.1482,4.15342,4.14673,4.15229,7130000.0
2009-08-18 18:41:00,4.15004,4.15402,4.14381,4.15389,6750000.0
2009-08-18 18:42:00,4.14939,4.15922,4.14678,4.14818,7130000.0
2009-08-18 18:43:00,4.15375,4.15419,4.14121,4.14751,8250000.0
2009-08-18 18:44:00,4.15447,4.15447,4.1449,4.15312,6750000.0
2009-08-18 18:45:00,4.15054,4.15531,4.14406,4.14879,4500000.0
2009-08-18 18:46:00,4.14844,4.15507,4.14844,4.15454,5250000.0
2009-08-18 18:47:00,4.15099,4.15443,4.14522,4.15443,6000000.0
2009-08-18 18:48:00,4.14595,4.15679,4.14595,4.15638,5270000.0
2009-08-18 18:49:00,4.15286,4.15482,4.14885,4.15482,3380000.0
2009-08-18 18:50:00,4.15291,4.15504,4.14954,4.15263,3010000.0
2009-08-18 18:51:00,4.14918,4.15505,4.14792,4.15099,7130000.0
2009-08-18 18:52:00,4.14961,4.1541,4.14885,4.15024,6380000.0
2009-08-18 18:53:00,4.15455,4.15455,4.14517,4.14979,4880000.0
2009-08-18 18:54:00,4.15344,4.15386,4.14898,4.14898,3750000.0
2009-08-18 18:55:00,4.14935,4.15422,4.14874,4.14874,4500000.0
2009-08-18 18:56:00,4.15309,4.15375,4.14801,4.14809,4500000.0
2009-08-18 18:57:00,4.15274,4.15408,4.1438,4.15271,3390000.0
2009-08-18 18:58:00,4.15363,4.15546,4.14535,4.15546,4900000.0
2009-08-18 18:59:00,4.15342,4.15476,4.14552,4.15197,6750000.0
2009-08-18 19:00:00,4.15302,4.1549,4.15003,4.15457,4880000.0
2009-08-18 19:01:00,4.15424,4.15424,4.14871,4.14953,4880000.0
2009-08-18 19:02:00,4.15224,4.15403,4.15209,4.15209,3380000.0
2009-08-18 19:03:00,4.14841,4.15388,4.14364,4.14966,6000000.0
2009-08-18 19:04:00,4.14383,4.15275,4.14214,4.15275,6000000.0
2009-08-18 19:05:00,4.15196,4.15256,4.15095,4.15256,2250000.0
2009-08-18 19:06:00,4.15387,4.15444,4.14915,4.15356,5630000.0
2009-08-18 19:07:00,4.15133,4.15402,4.14298,4.1539,6760000.0
2009-08-18 19:08:00,4.1529,4.1529,4.14813,4.15139,7130000.0
2009-08-18 19:09:00,4.15377,4.15377,4.14499,4.15133,5250000.0
2009-08-18 19:10:00,4.14372,4.15376,4.14372,4.14826,6400000.0
2009-08-18 19:11:00,4.15011,4.15232,4.14467,4.14467,4510000.0
2009-08-18 19:12:00,4.15344,4.15344,4.14494,4.15004,6010000.0
2009-08-18 19:13:00,4.15101,4.15448,4.14221,4.14757,7500000.0
2009-08-18 19:14:00,4.14434,4.15391,4.14434,4.1532,6770000.0
2009-08-18 19:15:00,4.15154,4.15243,4.14409,4.14931,3380000.0
2009-08-18 19:16:00,4.15259,4.15301,4.14628,4.14787,7500000.0
2009-08-18 19:17:00,4.15094,4.15176,4.14171,4.1511,7130000.0
2009-08-18 19:18:00,4.14905,4.15407,4.1479,4.14844,5250000.0
2009-08-18 19:19:00,4.15219,4.1543,4.1492,4.15253,5630000.0
2009-08-18 19:20:00,4.15058,4.15332,4.14611,4.14611,6380000.0
2009-08-18 19:21:00,4.1424,4.15178,4.1424,4.14856,9010000.0
2009-08-18 19:22:00,4.14444,4.15407,4.14444,4.15308,6380000.0
2009-08-18 19:23:00,4.15345,4.15393,4.14391,4.15323,6380000.0
2009-08-18 19:24:00,4.15318,4.15318,4.14154,4.14793,6750000.0
2009-08-18 19:25:00,4.15306,4.15306,4.14449,4.14505,3010000.0
2009-08-18 19:26:00,4.14826,4.15383,4.14297,4.15293,7510000.0
2009-08-18 19:27:00,4.15392,4.15392,4.14771,4.15326,6010000.0
2009-08-18 19:28:00,4.14878,4.15328,4.14803,4.15328,7500000.0
2009-08-18 19:29:00,4.15336,4.15336,4.14203,4.14765,3760000.0
2009-08-18 19:30:00,4.15223,4.15223,4.14132,4.15201,7140000.0
2009-08-18 19:31:00,4.15234,4.15279,4.14911,4.15153,4880000.0
2009-08-18 19:32:00,4.15208,4.15254,4.14702,4.14998,6020000.0
2009-08-18 19:33:00,4.14682,4.15254,4.14682,4.14993,3380000.0
2009-08-18 19:34:00,4.147,4.15269,4.147,4.1517,4880000.0
2009-08-18 19:35:00,4.15129,4.15277,4.14321,4.14321,4880000.0
2009-08-18 19:36:00,4.15019,4.1549,4.14421,4.14421,5630000.0
2009-08-18 19:37:00,4.15206,4.15206,4.14226,4.14912,6010000.0
2009-08-18 19:38:00,4.15095,4.15109,4.13928,4.15023,7510000.0
2009-08-18 19:39:00,4.15197,4.15219,4.15028,4.15099,5260000.0
2009-08-18 19:40:00,4.14999,4.15243,4.14837,4.15217,7500000.0
2009-08-18 19:41:00,4.15215,4.15215,4.14363,4.14571,4880000.0
2009-08-18 19:42:00,4.15093,4.15093,4.14714,4.14992,5250000.0
2009-08-18 19:43:00,4.15193,4.15325,4.14634,4.15325,4500000.0
2009-08-18 19:44:00,4.14619,4.15146,4.14619,4.14807,4890000.0
2009-08-18 19:45:00,4.15288,4.15325,4.14688,4.1516,3750000.0
2009-08-18 19:46:00,4.14791,4.15302,4.14791,4.1482,3380000.0
2009-08-18 19:47:00,4.1464,4.15285,4.1464,4.14769,6380000.0
2009-08-18 19:48:00,4.15259,4.1541,4.14806,4.14806,5250000.0
2009-08-18 19:49:00,4.15107,4.15215,4.14698,4.14747,5270000.0
2009-08-18 19:50:00,4.15211,4.1531,4.14254,4.15298,5630000.0
2009-08-18 19:51:00,4.15302,4.15348,4.14359,4.15204,5250000.0
2009-08-18 19:52:00,4.14234,4.15232,4.14234,4.15064,5250000.0
2009-08-18 19:53:00,4.1519,4.1519,4.14594,4.15145,3380000.0
2009-08-18 19:54:00,4.14779,4.15232,4.14152,4.14695,7500000.0
2009-08-18 19:55:00,4.14952,4.15459,4.14818,4.14818,4130000.0
2009-08-18 19:56:00,4.15288,4.15449,4.14489,4.1536,5250000.0
2009-08-18 19:57:00,4.15208,4.15381,4.1443,4.1443,6000000.0
2009-08-18 19:58:00,4.14946,4.1527,4.14463,4.15121,3380000.0
2009-08-18 19:59:00,4.14444,4.15557,4.14444,4.15358,3760000.0
2009-08-18 20:00:00,4.15418,4.1559,4.14852,4.15543,7500000.0
2009-08-18 20:01:00,4.15061,4.15554,4.14977,4.15312,7880000.0
2009-08-18 20:02:00,4.15127,4.15434,4.14431,4.15324,5250000.0
2009-08-18 20:03:00,4.15431,4.15479,4.14544,4.15367,6750000.0
2009-08-18 20:04:00,4.15373,4.15461,4.14766,4.14766,4880000.0
2009-08-18 20:05:00,4.1516,4.15506,4.14289,4.1529,7880000.0
2009-08-18 20:06:00,4.14902,4.15499,4.1437,4.15114,6000000.0
2009-08-18 20:07:00,4.15224,4.1542,4.14855,4.14976,6750000.0
2009-08-18 20:08:00,4.14987,4.15526,4.14829,4.14829,8250000.0
2009-08-18 20:09:00,4.15386,4.1551,4.14574,4.15443,3750000.0
2009-08-18 20:10:00,4.15241,4.15455,4.14572,4.14572,6380000.0
2009-08-18 20:11:00,4.15113,4.15433,4.14924,4.15292,7510000.0
2009-08-18 20:12:00,4.15181,4.15435,4.14805,4.14893,6010000.0
2009-08-18 20:13:00,4.1548,4.1548,4.14405,4.15183,6380000.0
2009-08-18 20:14:00,4.15056,4.15412,4.14836,4.14836,4880000.0
2009-08-18 20:15:00,4.15316,4.15407,4.14487,4.15396,7880000.0
2009-08-18 20:16:00,4.14897,4.15438,4.14451,4.15438,6380000.0
2009-08-18 20:17:00,4.14532,4.15405,4.14532,4.15193,7130000.0
2009-08-18 20:18:00,4.14385,4.15475,4.14385,4.15475,4510000.0
2009-08-18 20:19:00,4.15379,4.15386,4.14784,4.14784,4500000.0
2009-08-18 20:20:00,4.1516,4.15539,4.14914,4.14973,6750000.0
2009-08-18 20:21:00,4.15095,4.15494,4.14779,4.15168,5260000.0
2009-08-18 20:22:00,4.1555,4.1555,4.14406,4.14406,5250000.0
2009-08-18 20:23:00,4.15038,4.15246,4.14608,4.1475,7510000.0
2009-08-18 20:24:00,4.15248,4.15248,4.14765,4.15198,6010000.0
2009-08-18 20:25:00,4.14671,4.15226,4.14047,4.15226,4880000.0
2009-08-18 20:26:00,4.14742,4.15262,4.14742,4.1506,4510000.0
2009-08-18 20:27:00,4.1524,4.15614,4.14558,4.14995,10140000.0
2009-08-18 20:28:00,4.15144,4.15248,4.14717,4.15039,5260000.0
2009-08-18 20:29:00,4.14758,4.15262,4.14758,4.15144,3750000.0
2009-08-18 20:30:00,4.15579,4.15579,4.1439,4.1439,5630000.0
2009-08-18 20:31:00,4.14498,4.1521,4.1402,4.1402,8250000.0
2009-08-18 20:32:00,4.15221,4.15221,4.14502,4.14791,6380000.0
2009-08-18 20:33:00,4.14799,4.15078,4.14222,4.14222,4880000.0
2009-08-18 20:34:00,4.14593,4.15178,4.14593,4.15169,4510000.0
2009-08-18 20:35:00,4.1468,4.15522,4.1468,4.15522,6380000.0
2009-08-18 20:36:00,4.15186,4.15536,4.1509,4.15298,4130000.0
2009-08-18 20:37:00,4.15181,4.15325,4.14365,4.14882,5260000.0
2009-08-18 20:38:00,4.14635,4.15393,4.1431,4.15393,4880000.0
2009-08-18 20:39:00,4.15488,4.15488,4.143,4.14715,6010000.0
2009-08-18 20:40:00,4.15135,4.15464,4.15135,4.15197,4880000.0
2009-08-18 20:41:00,4.14723,4.15327,4.14723,4.14805,5630000.0
2009-08-18 20:42:00,4.14758,4.15086,4.14646,4.15086,5260000.0
2009-08-18 20:43:00,4.14709,4.15219,4.14249,4.15177,5630000.0
2009-08-18 20:44:00,4.14294,4.15536,4.14294,4.14583,6000000.0
2009-08-18 20:45:00,4.15391,4.15391,4.14311,4.14311,5630000.0
2009-08-18 20:46:00,4.15235,4.15402,4.14767,4.14767,4880000.0
2009-08-18 20:47:00,4.15204,4.15241,4.15122,4.15207,4500000.0
2009-08-18 20:48:00,4.1533,4.15404,4.14622,4.14622,3380000.0
2009-08-18 20:49:00,4.15015,4.15574,4.14335,4.15574,5260000.0
2009-08-18 20:50:00,4.15068,4.15139,4.14502,4.15039,4130000.0
2009-08-18 20:51:00,4.14884,4.15362,4.14658,4.15246,5260000.0
2009-08-18 20:52:00,4.15114,4.15229,4.14737,4.14749,4510000.0
2009-08-18 20:53:00,4.14874,4.15184,4.14507,4.15184,4500000.0
2009-08-18 20:54:00,4.15115,4.15336,4.15098,4.15336,4890000.0
2009-08-18 20:55:00,4.15213,4.15387,4.14636,4.14636,6380000.0
2009-08-18 20:56:00,4.14998,4.15305,4.14727,4.14939,4880000.0
2009-08-18 20:57:00,4.15313,4.15501,4.14553,4.15501,5630000.0
2009-08-18 20:58:00,4.15342,4.1542,4.14962,4.15161,5630000.0
2009-08-18 20:59:00,4.15124,4.15173,4.14157,4.15173,7130000.0
2009-08-18 21:00:00,4.15098,4.15098,4.14234,4.14234,6000000.0
2009-08-18 21:01:00,4.14726,4.15185,4.14281,4.1512,5260000.0
2009-08-18 21:02:00,4.14941,4.15155,4.13877,4.14318,4880000.0
2009-08-18 21:03:00,4.14728,4.14848,4.13757,4.14848,4130000.0
2009-08-18 21:04:00,4.1439,4.14945,4.14111,4.14928,6010000.0
2009-08-18 21:05:00,4.15041,4.15339,4.1468,4.1468,5630000.0
2009-08-18 21:06:00,4.15077,4.15077,4.14492,4.14996,5260000.0
2009-08-18 21:07:00,4.14826,4.15067,4.13934,4.14974,5250000.0
2009-08-18 21:08:00,4.14886,4.1496,4.13919,4.14855,7500000.0
2009-08-18 21:09:00,4.13981,4.15008,4.13981,4.14829,4510000.0
2009-08-18 21:10:00,4.14891,4.14891,4.14052,4.14506,6000000.0
2009-08-18 21:11:00,4.14696,4.14972,4.13816,4.14727,9010000.0
2009-08-18 21:12:00,4.14459,4.14967,4.14398,4.14776,4880000.0
2009-08-18 21:13:00,4.14341,4.15004,4.14341,4.14761,3010000.0
2009-08-18 21:14:00,4.14467,4.14987,4.14308,4.14987,6380000.0
2009-08-18 21:15:00,4.14975,4.14975,4.14676,4.14912,3390000.0
2009-08-18 21:16:00,4.14881,4.14881,4.14059,4.14059,6000000.0
2009-08-18 21:17:00,4.15038,4.15097,4.14513,4.14513,6390000.0
2009-08-18 21:18:00,4.14892,4.15093,4.14411,4.14975,5260000.0
2009-08-18 21:19:00,4.14818,4.14993,4.14818,4.14846,4500000.0
2009-08-18 21:20:00,4.14974,4.15046,4.14536,4.14918,4890000.0
2009-08-18 21:21:00,4.1448,4.14882,4.14358,4.14873,6010000.0
2009-08-18 21:22:00,4.14629,4.15049,4.14629,4.1502,3380000.0
2009-08-18 21:23:00,4.14492,4.15,4.14492,4.14973,3380000.0
2009-08-18 21:24:00,4.14072,4.1497,4.14072,4.14755,6000000.0
2009-08-18 21:25:00,4.14872,4.1495,4.14387,4.1495,8250000.0
2009-08-18 21:26:00,4.1498,4.1498,4.14384,4.14437,6760000.0
2009-08-18 21:27:00,4.14841,4.14856,4.13975,4.14438,4510000.0
2009-08-18 21:28:00,4.15127,4.15384,4.14218,4.14218,2260000.0
2009-08-18 21:29:00,4.14626,4.14995,4.14397,4.14864,4500000.0
2009-08-18 21:30:00,4.1499,4.1508,4.1463,4.14857,3750000.0
2009-08-18 21:31:00,4.14958,4.14958,4.14518,4.14837,6380000.0
2009-08-18 21:32:00,4.14853,4.15094,4.14083,4.15031,6000000.0
2009-08-18 21:33:00,4.14822,4.14967,4.14512,4.14633,5640000.0
2009-08-18 21:34:00,4.15041,4.15041,4.1451,4.14943,3750000.0
2009-08-18 21:35:00,4.14907,4.14907,4.14333,4.148,3000000.0
2009-08-18 21:36:00,4.14962,4.15062,4.14525,4.14865,4140000.0
2009-08-18 21:37:00,4.14823,4.14948,4.1398,4.14784,6380000.0
2009-08-18 21:38:00,4.14943,4.15092,4.14574,4.14598,4510000.0
2009-08-18 21:39:00,4.14805,4.1492,4.14658,4.14792,5250000.0
2009-08-18 21:40:00,4.1459,4.15025,4.1459,4.15004,5250000.0
2009-08-18 21:41:00,4.1485,4.14919,4.14015,4.14819,5630000.0
2009-08-18 21:42:00,4.14586,4.14944,4.14159,4.14395,5260000.0
2009-08-18 21:43:00,4.14917,4.15135,4.14125,4.14125,7130000.0
2009-08-18 21:44:00,4.14375,4.15094,4.14375,4.14527,6000000.0
2009-08-18 21:45:00,4.14641,4.15048,4.14454,4.14454,3750000.0
2009-08-18 21:46:00,4.14534,4.14902,4.14349,4.14476,4130000.0
2009-08-18 21:47:00,4.1443,4.14971,4.14328,4.14879,6380000.0
2009-08-18 21:48:00,4.14633,4.14683,4.13935,4.13935,6000000.0
2009-08-18 21:49:00,4.14839,4.1484,4.1429,4.14557,5250000.0
2009-08-18 21:50:00,4.14911,4.15325,4.14897,4.15092,3380000.0
2009-08-18 21:51:00,4.15041,4.15327,4.14242,4.15327,4500000.0
2009-08-18 21:52:00,4.15016,4.15493,4.14512,4.15493,6380000.0
2009-08-18 21:53:00,4.15162,4.15383,4.14274,4.14994,7510000.0
2009-08-18 21:54:00,4.14724,4.15497,4.14264,4.15497,7500000.0
2009-08-18 21:55:00,4.15518,4.15518,4.14931,4.15421,6750000.0
2009-08-18 21:56:00,4.1535,4.15394,4.14774,4.15394,5250000.0
2009-08-18 21:57:00,4.1513,4.15393,4.14829,4.15265,5250000.0
2009-08-18 21:58:00,4.14117,4.1515,4.1396,4.1476,7880000.0
2009-08-18 21:59:00,4.1532,4.15383,4.143,4.15383,4130000.0
2009-08-18 22:00:00,4.14677,4.15171,4.14063,4.14063,10880000.0
2009-08-18 22:01:00,4.14208,4.15345,4.14208,4.14685,9770000.0
2009-08-18 22:02:00,4.14638,4.15343,4.14237,4.15343,10880000.0
2009-08-18 22:03:00,4.14601,4.15532,4.14429,4.15044,7130000.0
2009-08-18 22:04:00,4.14344,4.14918,4.13954,4.14295,9750000.0
2009-08-18 22:05:00,4.14858,4.14858,4.13631,4.13927,15010000.0
2009-08-18 22:06:00,4.14467,4.15065,4.13982,4.14499,10510000.0
2009-08-18 22:07:00,4.14075,4.15017,4.1407,4.14548,7520000.0
2009-08-18 22:08:00,4.14483,4.15047,4.14477,4.14799,4510000.0
2009-08-18 22:09:00,4.14779,4.14941,4.13663,4.14941,8640000.0
2009-08-18 22:10:00,4.14924,4.14995,4.14461,4.14678,10880000.0
2009-08-18 22:11:00,4.14435,4.15159,4.14147,4.14963,10510000.0
2009-08-18 22:12:00,4.14233,4.15152,4.14233,4.14587,12390000.0
2009-08-18 22:14:00,4.15027,4.1503,4.14589,4.1497,5250000.0
2009-08-18 22:15:00,4.15027,4.15027,4.13958,4.13958,6000000.0
2009-08-18 22:16:00,4.14968,4.14968,4.14381,4.14747,5630000.0
2009-08-18 22:17:00,4.14785,4.15216,4.14516,4.14516,6380000.0
2009-08-18 22:18:00,4.14394,4.14969,4.13943,4.14837,5260000.0
2009-08-18 22:19:00,4.14381,4.14771,4.13924,4.14207,6380000.0
2009-08-18 22:20:00,4.14837,4.14951,4.13962,4.13962,7130000.0
2009-08-18 22:21:00,4.15206,4.15387,4.14405,4.14977,7140000.0
2009-08-18 22:22:00,4.14714,4.14944,4.1447,4.1447,4130000.0
2009-08-18 22:23:00,4.14837,4.1512,4.14073,4.14679,6750000.0
2009-08-18 22:24:00,4.1443,4.14824,4.14314,4.14554,8250000.0
2009-08-18 22:25:00,4.15007,4.15007,4.14455,4.14549,4510000.0
2009-08-18 22:26:00,4.14772,4.14888,4.14387,4.14844,5250000.0
2009-08-18 22:27:00,4.14465,4.14913,4.14465,4.14913,6000000.0
2009-08-18 22:28:00,4.14842,4.14939,4.14265,4.14939,5260000.0
2009-08-18 22:29:00,4.14777,4.14953,4.14404,4.14835,6760000.0
2009-08-18 22:30:00,4.15039,4.15039,4.14105,4.14954,6010000.0
2009-08-18 22:31:00,4.14607,4.14952,4.13986,4.14653,4900000.0
2009-08-18 22:32:00,4.14975,4.15052,4.1408,4.15008,6000000.0
2009-08-18 22:33:00,4.14941,4.15035,4.14108,4.14605,4130000.0
2009-08-18 22:34:00,4.14223,4.15057,4.14209,4.14963,6750000.0
2009-08-18 22:35:00,4.14854,4.15064,4.14541,4.15058,5260000.0
2009-08-18 22:36:00,4.14901,4.14929,4.144,4.14623,4880000.0
2009-08-18 22:37:00,4.14707,4.15092,4.14371,4.15073,4880000.0
2009-08-18 22:38:00,4.14816,4.15052,4.14689,4.15052,4880000.0
2009-08-18 22:39:00,4.15179,4.15477,4.14907,4.14993,5250000.0
2009-08-18 22:40:00,4.15296,4.16056,4.15222,4.16056,6760000.0
2009-08-18 22:41:00,4.15677,4.16644,4.15677,4.16644,6750000.0
2009-08-18 22:42:00,4.15555,4.16453,4.15555,4.15653,6750000.0
2009-08-18 22:43:00,4.1583,4.15989,4.15119,4.15483,6000000.0
2009-08-18 22:44:00,4.14525,4.15698,4.14525,4.15139,5260000.0
2009-08-18 22:45:00,4.14406,4.15486,4.14406,4.15272,9380000.0
2009-08-18 22:46:00,4.15803,4.15901,4.15415,4.1571,6000000.0
2009-08-18 22:47:00,4.15737,4.15868,4.15427,4.15868,6380000.0
2009-08-18 22:48:00,4.14859,4.16004,4.14741,4.15562,4890000.0
2009-08-18 22:49:00,4.14862,4.15851,4.14862,4.15725,6000000.0
2009-08-18 22:50:00,4.15727,4.15739,4.14685,4.15603,6000000.0
2009-08-18 22:51:00,4.15574,4.15691,4.15105,4.15382,7130000.0
2009-08-18 22:52:00,4.15546,4.15811,4.14839,4.15639,6010000.0
2009-08-18 22:53:00,4.15473,4.15919,4.14944,4.15719,5640000.0
2009-08-18 22:54:00,4.1577,4.16014,4.15113,4.15877,7500000.0
2009-08-18 22:55:00,4.15156,4.15834,4.15002,4.15237,7880000.0
2009-08-18 22:56:00,4.15413,4.16246,4.14985,4.14985,5640000.0
2009-08-18 22:57:00,4.15636,4.16035,4.15367,4.15462,6380000.0
2009-08-18 22:58:00,4.15757,4.15877,4.15384,4.15583,5270000.0
2009-08-18 22:59:00,4.14814,4.15852,4.14814,4.15453,5630000.0
2009-08-18 23:00:00,4.15249,4.1575,4.14785,4.15465,6390000.0
2009-08-18 23:01:00,4.15793,4.15864,4.15595,4.15653,7500000.0
2009-08-18 23:02:00,4.15621,4.15826,4.15248,4.15826,5260000.0
2009-08-18 23:04:00,4.15778,4.1581,4.15081,4.15803,4880000.0
2009-08-18 23:05:00,4.15887,4.15887,4.14892,4.15577,4510000.0
2009-08-18 23:06:00,4.15786,4.16097,4.15137,4.15964,5630000.0
2009-08-18 23:07:00,4.14684,4.15653,4.14467,4.15635,6020000.0
2009-08-18 23:08:00,4.15759,4.15759,4.15107,4.15245,6000000.0
2009-08-18 23:09:00,4.15825,4.15838,4.15375,4.15384,6750000.0
2009-08-18 23:10:00,4.15652,4.1589,4.14825,4.15301,7880000.0
2009-08-18 23:11:00,4.15382,4.15955,4.15382,4.15917,6380000.0
2009-08-18 23:13:00,4.15807,4.15807,4.15155,4.15294,5250000.0
2009-08-18 23:15:00,4.15435,4.15738,4.15132,4.15738,6000000.0
2009-08-18 23:16:00,4.15807,4.15807,4.14864,4.15791,6000000.0
2009-08-18 23:17:00,4.15862,4.15896,4.15728,4.15826,5260000.0
2009-08-18 23:18:00,4.1531,4.15948,4.15034,4.15492,5640000.0
2009-08-18 23:19:00,4.15397,4.15838,4.14832,4.15517,5250000.0
2009-08-18 23:20:00,4.15357,4.15776,4.14653,4.15776,5260000.0
2009-08-18 23:30:00,4.16727,4.16727,4.15944,4.1632,6000000.0
2009-08-18 23:32:00,4.16037,4.16427,4.1546,4.15892,6000000.0
2009-08-18 23:33:00,4.16279,4.16456,4.15912,4.16107,5260000.0
2009-08-18 23:34:00,4.16281,4.16427,4.1527,4.16344,7500000.0
2009-08-18 23:35:00,4.16245,4.16503,4.15862,4.16346,7510000.0
2009-08-18 23:36:00,4.16111,4.16307,4.15656,4.1628,3750000.0
2009-08-18 23:37:00,4.1625,4.1649,4.15876,4.15889,4880000.0
2009-08-18 23:38:00,4.16271,4.1641,4.15623,4.16186,9380000.0
2009-08-18 23:39:00,4.16168,4.16375,4.15768,4.1625,10140000.0
2009-08-18 23:42:00,4.15828,4.16403,4.15828,4.15896,8260000.0
2009-08-18 23:43:00,4.15961,4.1649,4.15533,4.1649,3780000.0
2009-08-18 23:44:00,4.15313,4.16331,4.15313,4.16173,6000000.0
2009-08-18 23:45:00,4.16184,4.16417,4.15862,4.15862,6390000.0
2009-08-18 23:46:00,4.16288,4.16441,4.16043,4.16399,7130000.0
2009-08-18 23:47:00,4.16104,4.16354,4.15899,4.16267,4880000.0
2009-08-18 23:48:00,4.15929,4.16465,4.15566,4.15865,4150000.0
2009-08-18 23:49:00,4.16342,4.16416,4.15924,4.16342,6390000.0
2009-08-18 23:50:00,4.15871,4.16235,4.15225,4.16222,6010000.0
2009-08-18 23:51:00,4.16441,4.16441,4.15492,4.15796,4880000.0
2009-08-18 23:53:00,4.15506,4.1653,4.15331,4.16281,9750000.0
2009-08-18 23:55:00,4.16361,4.16422,4.15314,4.15314,7500000.0
2009-08-18 23:56:00,4.16289,4.16432,4.15492,4.16432,5270000.0
2009-08-19 00:00:00,4.16151,4.16192,4.15658,4.16192,4140000.0
2009-08-19 00:01:00,4.15969,4.16382,4.15881,4.16382,6010000.0
2009-08-19 00:02:00,4.16136,4.16328,4.15343,4.15837,7510000.0
2009-08-19 00:03:00,4.16371,4.16371,4.15776,4.16132,4520000.0
2009-08-19 00:05:00,4.16307,4.16407,4.15462,4.16308,5640000.0
2009-08-19 00:06:00,4.16304,4.16304,4.15773,4.16181,3010000.0
2009-08-19 00:07:00,4.16378,4.16388,4.15898,4.16388,6020000.0
2009-08-19 00:08:00,4.16349,4.16534,4.16018,4.16116,4130000.0
2009-08-19 00:09:00,4.16412,4.1645,4.15453,4.16332,3000000.0
2009-08-19 00:10:00,4.15309,4.1621,4.15173,4.162,4520000.0
2009-08-19 00:11:00,4.16486,4.1667,4.15745,4.15965,7510000.0
2009-08-19 00:13:00,4.16644,4.1679,4.15856,4.16522,5250000.0
2009-08-19 00:14:00,4.16325,4.16325,4.15812,4.15812,5250000.0
2009-08-19 00:15:00,4.15881,4.16621,4.15564,4.16146,9760000.0
2009-08-19 00:16:00,4.15396,4.16397,4.15396,4.15956,5260000.0
2009-08-19 00:17:00,4.16206,4.16359,4.15747,4.16359,2260000.0
2009-08-19 00:18:00,4.16265,4.1642,4.15493,4.16379,7510000.0
2009-08-19 00:19:00,4.16007,4.16385,4.15442,4.16221,5630000.0
2009-08-19 00:21:00,4.16286,4.164,4.15432,4.15465,7500000.0
2009-08-19 00:22:00,4.15829,4.16433,4.15188,4.15828,6750000.0
2009-08-19 00:23:00,4.1583,4.16133,4.14951,4.14951,7130000.0
2009-08-19 00:24:00,4.1566,4.16279,4.15562,4.16279,7130000.0
2009-08-19 00:25:00,4.15844,4.16352,4.15844,4.16287,6750000.0
2009-08-19 00:26:00,4.16174,4.16422,4.15916,4.16043,7130000.0
2009-08-19 00:27:00,4.16352,4.16357,4.15877,4.16357,5630000.0
2009-08-19 00:28:00,4.16409,4.16409,4.1543,4.16338,4890000.0
2009-08-19 00:29:00,4.15854,4.16342,4.15854,4.16182,5630000.0
2009-08-19 00:30:00,4.16422,4.16477,4.16051,4.16341,7510000.0
2009-08-19 00:31:00,4.16117,4.16356,4.15823,4.15823,5250000.0
2009-08-19 00:32:00,4.15453,4.16517,4.15453,4.1647,5640000.0
2009-08-19 00:33:00,4.16405,4.16409,4.15758,4.15758,8250000.0
2009-08-19 00:34:00,4.16457,4.16457,4.15894,4.15894,6000000.0
2009-08-19 00:35:00,4.16208,4.16208,4.159,4.159,1500000.0
2009-08-19 00:36:00,4.15987,4.16697,4.15795,4.16524,5250000.0
2009-08-19 00:37:00,4.15974,4.16335,4.1582,4.16054,3010000.0
2009-08-19 00:38:00,4.16468,4.16468,4.15939,4.16199,5250000.0
2009-08-19 00:39:00,4.1614,4.16332,4.15666,4.16243,7130000.0
2009-08-19 00:40:00,4.15871,4.16424,4.15871,4.1638,6380000.0
2009-08-19 00:41:00,4.16233,4.16249,4.15231,4.16249,6750000.0
2009-08-19 00:42:00,4.15856,4.16418,4.15462,4.15974,8630000.0
2009-08-19 00:43:00,4.16269,4.16412,4.15765,4.15765,4510000.0
2009-08-19 00:45:00,4.15614,4.16864,4.15614,4.1621,6380000.0
2009-08-19 00:46:00,4.15902,4.15989,4.15731,4.15989,2250000.0
2009-08-19 00:47:00,4.16244,4.16286,4.15406,4.16286,5250000.0
2009-08-19 00:48:00,4.15365,4.16371,4.15365,4.16371,5260000.0
2009-08-19 00:49:00,4.15509,4.16333,4.15509,4.16079,6390000.0
2009-08-19 00:50:00,4.15917,4.16427,4.15846,4.15846,5630000.0
2009-08-19 00:51:00,4.15966,4.16391,4.15177,4.16391,4500000.0
2009-08-19 00:52:00,4.16362,4.16599,4.15999,4.15999,4140000.0
2009-08-19 00:53:00,4.16318,4.16491,4.15528,4.16314,5260000.0
2009-08-19 00:54:00,4.16071,4.16486,4.15614,4.15961,7500000.0
2009-08-19 00:55:00,4.15912,4.16447,4.15912,4.15934,4880000.0
2009-08-19 00:56:00,4.16114,4.16471,4.15541,4.16315,4880000.0
2009-08-19 00:57:00,4.16098,4.16207,4.15226,4.15787,6400000.0
2009-08-19 00:58:00,4.16224,4.16277,4.15776,4.16178,5260000.0
2009-08-19 00:59:00,4.16304,4.16383,4.15658,4.16221,5630000.0
2009-08-19 01:00:00,4.1563,4.16897,4.1563,4.16065,7880000.0
2009-08-19 01:02:00,4.15938,4.16247,4.1529,4.16247,5630000.0
2009-08-19 01:03:00,4.16376,4.16382,4.15442,4.15865,4890000.0
2009-08-19 01:04:00,4.15683,4.16382,4.15677,4.1585,4510000.0
2009-08-19 01:05:00,4.16281,4.16281,4.15237,4.1576,6770000.0
2009-08-19 01:06:00,4.1641,4.16463,4.15926,4.1627,5250000.0
2009-08-19 01:07:00,4.1624,4.16496,4.16045,4.16366,6000000.0
2009-08-19 01:08:00,4.1597,4.16612,4.15956,4.16408,7140000.0
2009-08-19 01:09:00,4.16299,4.16615,4.15613,4.16071,6010000.0
2009-08-19 01:10:00,4.16057,4.1648,4.15915,4.16289,3400000.0
2009-08-19 01:11:00,4.16364,4.16432,4.15492,4.16057,8250000.0
2009-08-19 01:12:00,4.16398,4.16398,4.15462,4.15926,5630000.0
2009-08-19 01:13:00,4.16072,4.16349,4.16072,4.16349,1500000.0
2009-08-19 01:14:00,4.15294,4.16423,4.15294,4.16402,7500000.0
2009-08-19 01:15:00,4.15614,4.16049,4.15588,4.16049,5250000.0
2009-08-19 01:16:00,4.16047,4.16397,4.15773,4.16022,7130000.0
2009-08-19 01:17:00,4.16358,4.16441,4.1552,4.16298,7140000.0
2009-08-19 01:18:00,4.15917,4.16462,4.15917,4.16249,8260000.0
2009-08-19 01:19:00,4.16233,4.16573,4.15538,4.16435,6760000.0
2009-08-19 01:20:00,4.15854,4.16321,4.1573,4.15759,5630000.0
2009-08-19 01:22:00,4.15978,4.16429,4.15349,4.15928,7130000.0
2009-08-19 01:23:00,4.1596,4.16588,4.15805,4.16141,6010000.0
2009-08-19 01:24:00,4.16501,4.16565,4.16057,4.16428,4880000.0
2009-08-19 01:25:00,4.16097,4.16528,4.15827,4.16528,5630000.0
2009-08-19 01:26:00,4.16595,4.16595,4.15835,4.16057,7510000.0
2009-08-19 01:27:00,4.16468,4.16576,4.15728,4.15734,4500000.0
2009-08-19 01:28:00,4.16432,4.16593,4.16109,4.16556,5250000.0
2009-08-19 01:29:00,4.16129,4.16693,4.16129,4.16602,4880000.0
2009-08-19 01:30:00,4.16575,4.1674,4.16175,4.16425,7500000.0
2009-08-19 01:31:00,4.16189,4.16686,4.15697,4.1609,5630000.0
2009-08-19 01:32:00,4.16441,4.16561,4.15625,4.16485,5250000.0
2009-08-19 01:33:00,4.16055,4.16505,4.16055,4.1646,5250000.0
2009-08-19 01:34:00,4.16603,4.16826,4.15811,4.16146,5260000.0
2009-08-19 01:35:00,4.16593,4.16726,4.16122,4.16569,7500000.0
2009-08-19 01:36:00,4.16102,4.16616,4.16102,4.16498,4880000.0
2009-08-19 01:38:00,4.16456,4.16562,4.15904,4.16113,6000000.0
2009-08-19 01:39:00,4.16219,4.16549,4.16059,4.16086,6380000.0
2009-08-19 01:40:00,4.16196,4.16554,4.16078,4.16078,6000000.0
2009-08-19 01:41:00,4.16119,4.16723,4.16039,4.16044,6760000.0
2009-08-19 01:43:00,4.16052,4.16501,4.15783,4.16501,4510000.0
2009-08-19 01:44:00,4.16104,4.16631,4.16052,4.16239,6750000.0
2009-08-19 01:45:00,4.16127,4.16502,4.15405,4.16221,15410000.0
2009-08-19 01:46:00,4.16199,4.16755,4.16054,4.16588,6760000.0
2009-08-19 01:47:00,4.16571,4.16571,4.16092,4.16555,6010000.0
2009-08-19 01:48:00,4.1659,4.16692,4.15703,4.16385,7510000.0
2009-08-19 01:49:00,4.16185,4.16329,4.15765,4.16191,6750000.0
2009-08-19 01:50:00,4.16267,4.1672,4.16067,4.16522,7140000.0
2009-08-19 01:51:00,4.16246,4.1691,4.16207,4.16282,7140000.0
2009-08-19 01:52:00,4.1669,4.16741,4.16246,4.16741,6000000.0
2009-08-19 01:53:00,4.16693,4.16881,4.15887,4.16844,10510000.0
2009-08-19 01:54:00,4.16741,4.16812,4.15738,4.16812,9010000.0
2009-08-19 01:55:00,4.16962,4.17038,4.16048,4.16778,7500000.0
2009-08-19 01:56:00,4.16848,4.17133,4.16438,4.16702,7880000.0
2009-08-19 01:57:00,4.16902,4.16934,4.16401,4.1664,7880000.0
2009-08-19 01:58:00,4.16554,4.16986,4.16554,4.16976,4510000.0
2009-08-19 02:01:00,4.16944,4.16944,4.15977,4.16863,2630000.0
2009-08-19 02:02:00,4.15957,4.16877,4.15957,4.16361,4880000.0
2009-08-19 02:03:00,4.17021,4.17184,4.16375,4.16375,3380000.0
2009-08-19 02:04:00,4.1677,4.16945,4.15812,4.16556,6000000.0
2009-08-19 02:05:00,4.16799,4.16824,4.16407,4.16687,3760000.0
2009-08-19 02:06:00,4.15829,4.16484,4.15697,4.16105,6010000.0
2009-08-19 02:07:00,4.16835,4.16889,4.1616,4.16887,3760000.0
2009-08-19 02:08:00,4.16882,4.16882,4.16294,4.16629,1880000.0
2009-08-19 02:09:00,4.1694,4.1694,4.15953,4.15956,3750000.0
2009-08-19 02:10:00,4.16706,4.17025,4.16004,4.16769,6000000.0
2009-08-19 02:11:00,4.16303,4.16773,4.16303,4.16773,1880000.0
2009-08-19 02:12:00,4.16915,4.16961,4.16404,4.1659,4140000.0
2009-08-19 02:13:00,4.16786,4.16823,4.15658,4.16475,11640000.0
2009-08-19 02:14:00,4.16584,4.1701,4.15973,4.16831,9010000.0
2009-08-19 02:15:00,4.16482,4.16672,4.15459,4.15831,9010000.0
2009-08-19 02:16:00,4.16824,4.17138,4.16084,4.16943,9390000.0
2009-08-19 02:17:00,4.16904,4.17394,4.16258,4.16488,9380000.0
2009-08-19 02:18:00,4.16386,4.1669,4.15603,4.16555,13510000.0
2009-08-19 02:30:00,4.16136,4.16136,4.15192,4.15192,6000000.0
2009-08-19 02:45:00,4.16136,4.16136,4.15192,4.15192,6000000.0
2009-08-19 02:48:00,4.1678,4.16808,4.15926,4.16681,6000000.0
2009-08-19 02:49:00,4.16763,4.16765,4.15806,4.16666,4880000.0
2009-08-19 02:50:00,4.16267,4.16479,4.15653,4.16479,4510000.0
2009-08-19 02:51:00,4.16767,4.16767,4.162,4.16234,7880000.0
2009-08-19 02:52:00,4.16184,4.16722,4.16179,4.16669,4130000.0
2009-08-19 02:53:00,4.16299,4.16751,4.16299,4.16751,2250000.0
2009-08-19 02:54:00,4.16787,4.16853,4.15766,4.16853,5260000.0
2009-08-19 02:55:00,4.16591,4.16644,4.15663,4.16644,8260000.0
2009-08-19 02:56:00,4.16659,4.1668,4.16659,4.1668,1130000.0
2009-08-19 02:57:00,4.16403,4.16694,4.16403,4.16556,2630000.0
2009-08-19 02:58:00,4.16775,4.16775,4.16257,4.16643,4880000.0
2009-08-19 02:59:00,4.16754,4.16754,4.16008,4.16594,3750000.0
2009-08-19 03:00:00,4.1625,4.16737,4.16038,4.16428,4500000.0
2009-08-19 03:01:00,4.16706,4.16939,4.15894,4.15901,8630000.0
2009-08-19 03:02:00,4.16624,4.16826,4.16262,4.16826,5630000.0
2009-08-19 03:03:00,4.16693,4.16763,4.15811,4.15811,6010000.0
2009-08-19 03:04:00,4.16691,4.16691,4.16233,4.16233,4880000.0
2009-08-19 03:05:00,4.16678,4.16758,4.16491,4.16758,3380000.0
2009-08-19 03:06:00,4.16263,4.1688,4.15849,4.16643,4880000.0
2009-08-19 03:07:00,4.16591,4.16707,4.15819,4.16675,3760000.0
2009-08-19 03:08:00,4.16386,4.16629,4.15987,4.16325,5630000.0
2009-08-19 03:09:00,4.16556,4.16617,4.15636,4.16134,3750000.0
2009-08-19 03:10:00,4.15646,4.16534,4.15646,4.16534,5250000.0
2009-08-19 03:11:00,4.16581,4.16639,4.16175,4.16639,5260000.0
2009-08-19 03:12:00,4.16127,4.16661,4.16127,4.16661,1130000.0
2009-08-19 03:13:00,4.16428,4.16592,4.15907,4.15907,6000000.0
2009-08-19 03:14:00,4.15367,4.16394,4.15367,4.16113,4130000.0
2009-08-19 03:15:00,4.16674,4.16674,4.161,4.16362,2250000.0
2009-08-19 03:16:00,4.16158,4.1648,4.15637,4.16139,4510000.0
2009-08-19 03:17:00,4.16484,4.16559,4.15627,4.16559,3010000.0
2009-08-19 03:18:00,4.16573,4.16573,4.15603,4.15619,5250000.0
2009-08-19 03:19:00,4.16459,4.16537,4.1618,4.16467,4880000.0
2009-08-19 03:20:00,4.1554,4.16295,4.1554,4.16294,4510000.0
2009-08-19 03:21:00,4.1656,4.16646,4.15675,4.16192,6750000.0
2009-08-19 03:22:00,4.166,4.16873,4.16166,4.16537,5630000.0
2009-08-19 03:23:00,4.16046,4.16546,4.15598,4.16546,5250000.0
2009-08-19 03:24:00,4.15801,4.16414,4.15801,4.1595,3000000.0
2009-08-19 03:25:00,4.15652,4.16439,4.15652,4.16402,3000000.0
2009-08-19 03:26:00,4.16532,4.16532,4.15586,4.1651,4500000.0
2009-08-19 03:27:00,4.16109,4.16629,4.16101,4.16446,3380000.0
2009-08-19 03:28:00,4.16131,4.16523,4.15693,4.16485,7500000.0
2009-08-19 03:29:00,4.15973,4.16479,4.15973,4.16006,6000000.0
2009-08-19 03:30:00,4.15553,4.16398,4.15553,4.16398,1500000.0
2009-08-19 03:31:00,4.16279,4.16688,4.16279,4.16584,3750000.0
2009-08-19 03:32:00,4.1589,4.15915,4.15875,4.15875,1880000.0
2009-08-19 03:33:00,4.16504,4.16504,4.15903,4.16198,4500000.0
2009-08-19 03:34:00,4.16578,4.16911,4.15882,4.15882,4880000.0
2009-08-19 03:35:00,4.16635,4.16717,4.15726,4.1575,4890000.0
2009-08-19 03:36:00,4.16102,4.16596,4.16102,4.16404,4500000.0
2009-08-19 03:37:00,4.15636,4.16377,4.15553,4.16377,3390000.0
2009-08-19 03:38:00,4.16526,4.16604,4.16055,4.16055,5630000.0
2009-08-19 03:39:00,4.16272,4.16505,4.15393,4.16505,5260000.0
2009-08-19 03:40:00,4.16639,4.16658,4.15657,4.15657,4880000.0
2009-08-19 03:41:00,4.15927,4.15988,4.15466,4.15518,2630000.0
2009-08-19 03:42:00,4.16491,4.16491,4.16083,4.16285,5250000.0
2009-08-19 03:43:00,4.16033,4.1636,4.15993,4.15993,3010000.0
2009-08-19 03:44:00,4.16207,4.16486,4.15317,4.16481,3010000.0
2009-08-19 03:45:00,4.16532,4.16532,4.15637,4.15637,1500000.0
2009-08-19 03:46:00,4.1644,4.16532,4.15314,4.15883,4500000.0
2009-08-19 03:47:00,4.16281,4.16458,4.16281,4.16458,3750000.0
2009-08-19 03:48:00,4.16329,4.16498,4.15648,4.16406,5260000.0
2009-08-19 03:49:00,4.15844,4.16416,4.15691,4.16214,6000000.0
2009-08-19 03:50:00,4.16298,4.16298,4.15892,4.15924,3000000.0
2009-08-19 03:51:00,4.16013,4.16606,4.1551,4.16393,5260000.0
2009-08-19 03:52:00,4.16402,4.16402,4.161,4.16135,3760000.0
2009-08-19 03:53:00,4.16339,4.16339,4.15603,4.16322,6010000.0
2009-08-19 03:54:00,4.15737,4.16448,4.15737,4.16448,5250000.0
2009-08-19 03:55:00,4.15394,4.16242,4.15394,4.16226,4880000.0
2009-08-19 03:56:00,4.1624,4.16433,4.16032,4.16129,3760000.0
2009-08-19 03:57:00,4.16423,4.16454,4.15932,4.16389,5630000.0
2009-08-19 03:58:00,4.16158,4.16158,4.15345,4.15772,3750000.0
2009-08-19 03:59:00,4.16372,4.16407,4.15287,4.16407,3000000.0
2009-08-19 04:00:00,4.16319,4.16504,4.15929,4.15929,2630000.0
2009-08-19 04:01:00,4.16308,4.16308,4.16055,4.16112,4510000.0
2009-08-19 04:02:00,4.16095,4.16547,4.1602,4.16507,4880000.0
2009-08-19 04:03:00,4.16512,4.16572,4.1569,4.16572,6000000.0
2009-08-19 04:04:00,4.16295,4.16375,4.16058,4.16375,4880000.0
2009-08-19 04:05:00,4.16229,4.16397,4.15945,4.15945,1880000.0
2009-08-19 04:06:00,4.16296,4.16468,4.15523,4.15523,5260000.0
2009-08-19 04:07:00,4.15909,4.16414,4.15866,4.16414,2260000.0
2009-08-19 04:08:00,4.16549,4.16733,4.15727,4.16659,5250000.0
2009-08-19 04:09:00,4.16287,4.16401,4.15457,4.16054,2630000.0
2009-08-19 04:10:00,4.15951,4.16328,4.15951,4.16328,3380000.0
2009-08-19 04:11:00,4.15461,4.16246,4.15461,4.16005,5250000.0
2009-08-19 04:12:00,4.16142,4.16267,4.1527,4.15981,5250000.0
2009-08-19 04:13:00,4.15644,4.16628,4.15644,4.16425,4880000.0
2009-08-19 04:14:00,4.16337,4.16413,4.15477,4.15804,3750000.0
2009-08-19 04:15:00,4.16496,4.16521,4.16027,4.16105,3750000.0
2009-08-19 04:16:00,4.16653,4.16653,4.15997,4.16589,6000000.0
2009-08-19 04:17:00,4.16124,4.16566,4.15942,4.15942,4130000.0
2009-08-19 04:18:00,4.16536,4.1663,4.15487,4.15487,3750000.0
2009-08-19 04:19:00,4.16603,4.16639,4.15688,4.16581,3380000.0
2009-08-19 04:20:00,4.15798,4.16522,4.1536,4.16394,3750000.0
2009-08-19 04:21:00,4.16032,4.16506,4.15657,4.15657,4880000.0
2009-08-19 04:22:00,4.16146,4.16609,4.15568,4.16609,4500000.0
2009-08-19 04:23:00,4.16108,4.16625,4.16018,4.16625,3750000.0
2009-08-19 04:24:00,4.16532,4.16532,4.16222,4.1645,2250000.0
2009-08-19 04:25:00,4.16532,4.16532,4.15447,4.15447,1130000.0
2009-08-19 04:26:00,4.16074,4.16418,4.15977,4.1617,5260000.0
2009-08-19 04:27:00,4.15772,4.16924,4.15772,4.16601,4880000.0
2009-08-19 04:28:00,4.16483,4.16596,4.15854,4.16417,3380000.0
2009-08-19 04:29:00,4.16625,4.16631,4.16185,4.16185,3380000.0
2009-08-19 04:30:00,4.16204,4.16483,4.16183,4.16483,3750000.0
2009-08-19 04:31:00,4.16534,4.16541,4.15731,4.16007,8260000.0
2009-08-19 04:32:00,4.16081,4.16541,4.15588,4.15588,3750000.0
2009-08-19 04:33:00,4.16587,4.16872,4.15787,4.16168,4880000.0
2009-08-19 04:34:00,4.16388,4.16388,4.16083,4.16083,1500000.0
2009-08-19 04:35:00,4.16328,4.16635,4.16076,4.16076,3000000.0
2009-08-19 04:36:00,4.1624,4.16767,4.15716,4.16578,4130000.0
2009-08-19 04:37:00,4.16572,4.16572,4.15632,4.15632,5260000.0
2009-08-19 04:38:00,4.16598,4.16598,4.15872,4.16521,4130000.0
2009-08-19 04:39:00,4.15918,4.16427,4.15837,4.16414,2630000.0
2009-08-19 04:40:00,4.16293,4.16602,4.1589,4.16456,6750000.0
2009-08-19 04:41:00,4.16441,4.16504,4.15649,4.16503,5250000.0
2009-08-19 04:42:00,4.16547,4.16611,4.16084,4.16084,2250000.0
2009-08-19 04:43:00,4.16081,4.16672,4.15658,4.16545,4130000.0
2009-08-19 04:44:00,4.16086,4.16543,4.16086,4.16121,3000000.0
2009-08-19 04:45:00,4.15686,4.16231,4.15686,4.15839,4890000.0
2009-08-19 04:46:00,4.16501,4.16501,4.15553,4.15553,1500000.0
2009-08-19 04:47:00,4.16607,4.1695,4.15858,4.16477,6000000.0
2009-08-19 04:48:00,4.16207,4.1667,4.15977,4.16511,6000000.0
2009-08-19 04:49:00,4.16419,4.16531,4.15549,4.16438,4510000.0
2009-08-19 04:50:00,4.16333,4.16437,4.16333,4.16437,2250000.0
2009-08-19 04:51:00,4.16274,4.16532,4.16274,4.16532,1500000.0
2009-08-19 04:52:00,4.16312,4.16573,4.15433,4.15433,7510000.0
2009-08-19 04:53:00,4.16241,4.16513,4.15559,4.16513,1880000.0
2009-08-19 04:54:00,4.16571,4.16656,4.15652,4.15652,6390000.0
2009-08-19 04:55:00,4.15719,4.16757,4.15719,4.16172,5640000.0
2009-08-19 04:56:00,4.16089,4.16532,4.15592,4.15592,10500000.0
2009-08-19 04:57:00,4.16535,4.1683,4.15748,4.1673,7130000.0
2009-08-19 04:58:00,4.16627,4.16861,4.15796,4.16587,8270000.0
2009-08-19 04:59:00,4.15431,4.16292,4.15161,4.16292,7890000.0
2009-08-19 05:00:00,4.1637,4.16482,4.15545,4.16084,7880000.0
2009-08-19 05:01:00,4.16294,4.16515,4.15544,4.16111,7880000.0
2009-08-19 05:02:00,4.16173,4.16607,4.16013,4.16013,3750000.0
2009-08-19 05:03:00,4.16492,4.16836,4.15609,4.16616,8630000.0
2009-08-19 05:04:00,4.1647,4.1647,4.15541,4.16445,6000000.0
2009-08-19 05:05:00,4.15901,4.16422,4.15438,4.16141,9010000.0
2009-08-19 05:06:00,4.15757,4.16576,4.15434,4.16351,9000000.0
2009-08-19 05:07:00,4.16405,4.16506,4.15966,4.16438,7880000.0
2009-08-19 05:08:00,4.1627,4.16388,4.15871,4.1623,7130000.0
2009-08-19 05:09:00,4.16486,4.16833,4.15606,4.15606,6390000.0
2009-08-19 05:10:00,4.16447,4.1664,4.16059,4.16382,8250000.0
2009-08-19 05:11:00,4.16502,4.16502,4.15968,4.16191,6760000.0
2009-08-19 05:12:00,4.15949,4.16628,4.15556,4.15981,7880000.0
2009-08-19 05:13:00,4.16573,4.1677,4.15737,4.16121,8250000.0
2009-08-19 05:14:00,4.16633,4.16822,4.15636,4.15636,7520000.0
2009-08-19 05:15:00,4.16372,4.1642,4.15465,4.15838,10130000.0
2009-08-19 05:16:00,4.16348,4.16348,4.16246,4.16246,1500000.0
2009-08-19 05:17:00,4.16317,4.16423,4.15477,4.16183,7880000.0
2009-08-19 05:18:00,4.16435,4.16435,4.15912,4.16283,4890000.0
2009-08-19 05:19:00,4.16334,4.16419,4.15881,4.15998,5250000.0
2009-08-19 05:20:00,4.16266,4.16385,4.15888,4.16332,4510000.0
2009-08-19 05:21:00,4.15915,4.16484,4.15915,4.16484,8250000.0
2009-08-19 05:22:00,4.16433,4.16466,4.15905,4.1629,7510000.0
2009-08-19 05:23:00,4.1618,4.16316,4.15662,4.16316,7130000.0
2009-08-19 05:24:00,4.16253,4.16473,4.15463,4.16473,5640000.0
2009-08-19 05:25:00,4.16143,4.16143,4.15293,4.16116,6380000.0
2009-08-19 05:26:00,4.16163,4.16578,4.15476,4.15989,7130000.0
2009-08-19 05:27:00,4.16435,4.16435,4.15375,4.16047,7880000.0
2009-08-19 05:28:00,4.15593,4.16576,4.15593,4.16488,11250000.0
2009-08-19 05:29:00,4.16371,4.16503,4.15832,4.16361,7520000.0
2009-08-19 05:30:00,4.16197,4.16433,4.15888,4.16183,6390000.0
2009-08-19 05:31:00,4.15997,4.16472,4.15513,4.16363,7500000.0
2009-08-19 05:32:00,4.1634,4.16474,4.15898,4.16474,7880000.0
2009-08-19 05:33:00,4.16595,4.16595,4.16021,4.16021,5260000.0
2009-08-19 05:34:00,4.16403,4.16417,4.15504,4.16417,7880000.0
2009-08-19 05:35:00,4.15462,4.16445,4.15462,4.16445,8270000.0
2009-08-19 05:36:00,4.15931,4.16489,4.15519,4.16142,7500000.0
2009-08-19 05:37:00,4.16356,4.16389,4.15587,4.16389,9010000.0
2009-08-19 05:38:00,4.15489,4.16657,4.15489,4.163,6760000.0
2009-08-19 05:39:00,4.15522,4.16467,4.15522,4.16087,10890000.0
2009-08-19 05:40:00,4.16404,4.16495,4.15951,4.1634,7890000.0
2009-08-19 05:41:00,4.16062,4.16715,4.16062,4.16479,10520000.0
2009-08-19 05:42:00,4.15653,4.16583,4.15483,4.16081,6380000.0
2009-08-19 05:43:00,4.15532,4.16521,4.15532,4.16395,6750000.0
2009-08-19 05:44:00,4.16428,4.16494,4.15452,4.16339,7880000.0
2009-08-19 05:45:00,4.16011,4.16364,4.15781,4.15994,11640000.0
2009-08-19 05:46:00,4.16429,4.16719,4.15752,4.16348,8630000.0
2009-08-19 05:48:00,4.16314,4.16314,4.15433,4.15433,4890000.0
2009-08-19 05:49:00,4.15493,4.1644,4.15493,4.16413,4890000.0
2009-08-19 05:50:00,4.16069,4.16512,4.15572,4.15572,7130000.0
2009-08-19 05:52:00,4.16348,4.16348,4.154,4.154,5260000.0
2009-08-19 05:53:00,4.1569,4.16617,4.1569,4.16097,5630000.0
2009-08-19 05:54:00,4.15963,4.16397,4.15437,4.15506,7500000.0
2009-08-19 05:55:00,4.15756,4.16369,4.15299,4.16369,5630000.0
2009-08-19 05:57:00,4.16079,4.16079,4.16079,4.16079,750000.0
2009-08-19 05:58:00,4.16434,4.16434,4.15404,4.15404,5260000.0
2009-08-19 05:59:00,4.15493,4.16295,4.15493,4.15956,5630000.0
2009-08-19 06:00:00,4.16116,4.16352,4.15497,4.15497,7500000.0
2009-08-19 06:01:00,4.15776,4.16398,4.15273,4.16398,5260000.0
2009-08-19 06:02:00,4.16053,4.16612,4.15622,4.16421,5630000.0
2009-08-19 06:03:00,4.15689,4.16783,4.15583,4.16496,8250000.0
2009-08-19 06:04:00,4.16453,4.16453,4.15429,4.16044,3770000.0
2009-08-19 06:05:00,4.16356,4.1647,4.15514,4.16107,6020000.0
2009-08-19 06:06:00,4.1566,4.16356,4.1566,4.16356,2250000.0
2009-08-19 06:07:00,4.1637,4.16497,4.15214,4.16497,6010000.0
2009-08-19 06:10:00,4.16486,4.16486,4.15542,4.15542,6000000.0
2009-08-19 06:13:00,4.16166,4.16556,4.16166,4.16167,2250000.0
2009-08-19 06:14:00,4.16393,4.16393,4.16311,4.16311,2250000.0
2009-08-19 06:15:00,4.16688,4.16688,4.15593,4.15593,4880000.0
2009-08-19 06:16:00,4.16433,4.16571,4.15629,4.16034,5630000.0
2009-08-19 06:17:00,4.16627,4.16656,4.15768,4.15768,3000000.0
2009-08-19 06:18:00,4.16488,4.16654,4.15678,4.16224,6000000.0
2009-08-19 06:19:00,4.16482,4.16503,4.15571,4.16112,4880000.0
2009-08-19 06:20:00,4.16186,4.16438,4.16186,4.16438,1500000.0
2009-08-19 06:21:00,4.16581,4.16659,4.16053,4.16602,5630000.0
2009-08-19 06:22:00,4.16685,4.16739,4.15594,4.16577,5250000.0
2009-08-19 06:23:00,4.15742,4.16958,4.15742,4.15779,3760000.0
2009-08-19 06:24:00,4.16435,4.16593,4.16046,4.16087,5260000.0
2009-08-19 06:25:00,4.16559,4.16575,4.16046,4.16046,7130000.0
2009-08-19 06:26:00,4.16152,4.16152,4.16152,4.16152,750000.0
2009-08-19 06:27:00,4.16691,4.16691,4.16639,4.16639,1500000.0
2009-08-19 06:28:00,4.16683,4.16882,4.15728,4.15728,5630000.0
2009-08-19 06:29:00,4.15795,4.16678,4.15795,4.16069,5640000.0
2009-08-19 06:30:00,4.1618,4.16621,4.15681,4.15681,7500000.0
2009-08-19 06:31:00,4.16129,4.17087,4.16007,4.16739,5260000.0
2009-08-19 06:32:00,4.1587,4.16599,4.1555,4.16461,5630000.0
2009-08-19 06:33:00,4.15692,4.16567,4.15508,4.16513,7880000.0
2009-08-19 06:34:00,4.1667,4.167,4.15751,4.16218,4880000.0
2009-08-19 06:35:00,4.16225,4.16692,4.15603,4.16041,7130000.0
2009-08-19 06:36:00,4.16477,4.16509,4.15612,4.16509,3000000.0
2009-08-19 06:37:00,4.16494,4.16608,4.15354,4.16608,5270000.0
2009-08-19 06:38:00,4.16592,4.16592,4.16053,4.16547,4880000.0
2009-08-19 06:39:00,4.16054,4.16611,4.15622,4.16301,7500000.0
2009-08-19 06:40:00,4.15722,4.16491,4.15544,4.16491,6000000.0
2009-08-19 06:41:00,4.16532,4.16639,4.16087,4.16612,5250000.0
2009-08-19 06:42:00,4.16518,4.16626,4.16088,4.16626,4880000.0
2009-08-19 06:43:00,4.16728,4.16924,4.15817,4.15817,6000000.0
2009-08-19 06:44:00,4.16558,4.16606,4.16092,4.16481,5260000.0
2009-08-19 06:45:00,4.16262,4.16765,4.16163,4.162,5630000.0
2009-08-19 06:46:00,4.16154,4.16729,4.15703,4.16596,6000000.0
2009-08-19 06:47:00,4.16145,4.16587,4.15697,4.1616,6010000.0
2009-08-19 06:48:00,4.1661,4.16713,4.1572,4.1572,7130000.0
2009-08-19 06:49:00,4.1675,4.16826,4.15946,4.16519,8250000.0
2009-08-19 06:50:00,4.16721,4.16721,4.16294,4.16571,3750000.0
2009-08-19 06:51:00,4.16594,4.16774,4.15787,4.1653,6380000.0
2009-08-19 06:52:00,4.16264,4.16516,4.16075,4.16516,4500000.0
2009-08-19 06:53:00,4.16626,4.16721,4.16168,4.16328,5250000.0
2009-08-19 06:54:00,4.16577,4.16705,4.16199,4.16641,4880000.0
2009-08-19 06:55:00,4.16303,4.16654,4.16303,4.16651,5630000.0
2009-08-19 06:56:00,4.16715,4.16781,4.16226,4.16673,6000000.0
2009-08-19 06:57:00,4.16561,4.1672,4.16126,4.16642,6390000.0
2009-08-19 06:58:00,4.16444,4.16679,4.15661,4.16679,6750000.0
2009-08-19 06:59:00,4.16467,4.16794,4.15832,4.16501,4880000.0
2009-08-19 07:00:00,4.16677,4.167,4.15559,4.167,5260000.0
2009-08-19 07:01:00,4.16632,4.16632,4.15578,4.16222,4130000.0
2009-08-19 07:02:00,4.15876,4.17041,4.15876,4.16848,6380000.0
2009-08-19 07:03:00,4.16532,4.16606,4.1619,4.16517,5630000.0
2009-08-19 07:04:00,4.1659,4.1659,4.16107,4.16292,4880000.0
2009-08-19 07:05:00,4.16149,4.16589,4.15843,4.16497,4880000.0
2009-08-19 07:06:00,4.16465,4.16604,4.16111,4.16604,4880000.0
2009-08-19 07:07:00,4.16592,4.16592,4.15885,4.1598,5250000.0
2009-08-19 07:08:00,4.15452,4.16396,4.15293,4.16396,7130000.0
2009-08-19 07:09:00,4.15622,4.16621,4.15622,4.16585,6380000.0
2009-08-19 07:10:00,4.15799,4.1692,4.15799,4.16351,6750000.0
2009-08-19 07:11:00,4.16503,4.16633,4.1597,4.16616,5630000.0
2009-08-19 07:12:00,4.1572,4.16966,4.1572,4.16451,6000000.0
2009-08-19 07:13:00,4.15562,4.16507,4.15562,4.16127,9750000.0
2009-08-19 07:14:00,4.16363,4.16429,4.1583,4.16313,5630000.0
2009-08-19 07:15:00,4.16473,4.16567,4.16139,4.16567,6010000.0
2009-08-19 07:16:00,4.15661,4.16514,4.15532,4.16097,5630000.0
2009-08-19 07:17:00,4.15783,4.16996,4.15783,4.16537,5260000.0
2009-08-19 07:18:00,4.16375,4.16445,4.15401,4.16286,5630000.0
2009-08-19 07:19:00,4.16251,4.16385,4.1584,4.16049,7500000.0
2009-08-19 07:20:00,4.16189,4.1639,4.15457,4.16283,6010000.0
2009-08-19 07:21:00,4.16098,4.16501,4.15542,4.16338,6380000.0
2009-08-19 07:22:00,4.16284,4.16445,4.15865,4.16312,7500000.0
2009-08-19 07:23:00,4.15791,4.16387,4.15516,4.15952,7510000.0
2009-08-19 07:24:00,4.16007,4.16491,4.15542,4.15542,6380000.0
2009-08-19 07:25:00,4.16325,4.16464,4.15857,4.15994,6000000.0
2009-08-19 07:26:00,4.1638,4.1648,4.16011,4.16211,6000000.0
2009-08-19 07:27:00,4.15586,4.16624,4.15586,4.15984,5630000.0
2009-08-19 07:28:00,4.15911,4.16501,4.15491,4.16179,6020000.0
2009-08-19 07:29:00,4.16383,4.16383,4.16089,4.16196,7140000.0
2009-08-19 07:30:00,4.16341,4.16546,4.15968,4.16546,5260000.0
2009-08-19 07:31:00,4.15964,4.16326,4.15964,4.16144,3000000.0
2009-08-19 07:37:00,4.16306,4.16306,4.15362,4.15362,5630000.0
2009-08-19 07:38:00,4.15642,4.1656,4.15642,4.16391,5260000.0
2009-08-19 07:39:00,4.16009,4.16452,4.15512,4.15512,6390000.0
2009-08-19 07:45:00,4.16489,4.16489,4.15438,4.15438,5630000.0
2009-08-19 07:52:00,4.16506,4.16506,4.15562,4.15562,5630000.0
2009-08-19 07:57:00,4.16302,4.16482,4.16257,4.16257,2630000.0
2009-08-19 07:58:00,4.16258,4.16258,4.15423,4.16205,5260000.0
2009-08-19 07:59:00,4.16286,4.16575,4.15997,4.16374,4880000.0
2009-08-19 08:00:00,4.15718,4.16261,4.15502,4.16261,3380000.0
2009-08-19 08:01:00,4.16461,4.16591,4.16005,4.16087,3380000.0
2009-08-19 08:02:00,4.1554,4.1665,4.1549,4.16557,6000000.0
2009-08-19 08:03:00,4.16598,4.16927,4.16522,4.1664,4510000.0
2009-08-19 08:04:00,4.16594,4.17234,4.16083,4.16858,5630000.0
2009-08-19 08:05:00,4.16147,4.16641,4.16095,4.16553,7880000.0
2009-08-19 08:06:00,4.16694,4.16766,4.15742,4.166,6390000.0
2009-08-19 08:07:00,4.16551,4.16616,4.164,4.16433,4500000.0
2009-08-19 08:08:00,4.16561,4.16792,4.16267,4.16282,6000000.0
2009-08-19 08:09:00,4.15796,4.16879,4.15796,4.16547,7130000.0
2009-08-19 08:10:00,4.16498,4.16923,4.15924,4.15924,6760000.0
2009-08-19 08:11:00,4.17135,4.17135,4.15937,4.17054,6750000.0
2009-08-19 08:12:00,4.16447,4.17128,4.16187,4.16597,6380000.0
2009-08-19 08:13:00,4.16686,4.16881,4.16522,4.16777,4500000.0
2009-08-19 08:14:00,4.16882,4.16944,4.1641,4.16592,6750000.0
2009-08-19 08:15:00,4.17089,4.17161,4.16989,4.17016,4510000.0
2009-08-19 08:16:00,4.17333,4.17333,4.16689,4.16999,6750000.0
2009-08-19 08:17:00,4.17404,4.17405,4.1644,4.17262,4880000.0
2009-08-19 08:18:00,4.17333,4.17456,4.16973,4.17391,6000000.0
2009-08-19 08:19:00,4.1731,4.17552,4.16594,4.1725,4130000.0
2009-08-19 08:20:00,4.1688,4.17322,4.1688,4.17322,3380000.0
2009-08-19 08:21:00,4.17424,4.17642,4.16946,4.17642,6010000.0
2009-08-19 08:22:00,4.17576,4.17695,4.17428,4.17695,4890000.0
2009-08-19 08:23:00,4.17183,4.1757,4.16782,4.16782,6380000.0
2009-08-19 08:24:00,4.17142,4.17579,4.16904,4.17435,5640000.0
2009-08-19 08:25:00,4.17435,4.17773,4.17305,4.17305,5250000.0
2009-08-19 08:26:00,4.17394,4.17572,4.16688,4.17399,4140000.0
2009-08-19 08:27:00,4.16513,4.17552,4.16513,4.17548,7140000.0
2009-08-19 08:28:00,4.16508,4.17361,4.16508,4.17361,5630000.0
2009-08-19 08:29:00,4.17241,4.17251,4.16294,4.1709,6380000.0
2009-08-19 08:30:00,4.17032,4.17547,4.16969,4.17545,3760000.0
2009-08-19 08:31:00,4.1709,4.17679,4.16937,4.17271,5260000.0
2009-08-19 08:32:00,4.17801,4.18151,4.17259,4.17259,6390000.0
2009-08-19 08:33:00,4.16935,4.17799,4.16935,4.17026,3390000.0
2009-08-19 08:34:00,4.17995,4.1809,4.17548,4.18077,4510000.0
2009-08-19 08:35:00,4.17905,4.18034,4.17608,4.17918,5630000.0
2009-08-19 08:36:00,4.17655,4.17922,4.16961,4.17781,6750000.0
2009-08-19 08:37:00,4.17492,4.17981,4.17492,4.17773,3750000.0
2009-08-19 08:38:00,4.18043,4.18082,4.17333,4.17881,6000000.0
2009-08-19 08:39:00,4.17721,4.17901,4.16963,4.16989,5630000.0
2009-08-19 08:40:00,4.18109,4.18129,4.17534,4.17561,3010000.0
2009-08-19 08:41:00,4.17712,4.18004,4.16998,4.17531,7130000.0
2009-08-19 08:42:00,4.17953,4.18203,4.17953,4.18203,1500000.0
2009-08-19 08:43:00,4.18415,4.18958,4.18258,4.18958,3750000.0
2009-08-19 08:44:00,4.18412,4.19044,4.18412,4.18921,7510000.0
2009-08-19 08:45:00,4.19165,4.19165,4.18389,4.18849,3760000.0
2009-08-19 08:46:00,4.18323,4.19182,4.18323,4.19117,7130000.0
2009-08-19 08:47:00,4.1894,4.1942,4.17997,4.1855,7880000.0
2009-08-19 08:48:00,4.18964,4.19031,4.17903,4.17903,6760000.0
2009-08-19 08:49:00,4.18646,4.19166,4.18551,4.19158,6380000.0
2009-08-19 08:50:00,4.18212,4.19182,4.18212,4.18943,3380000.0
2009-08-19 08:51:00,4.18159,4.1865,4.18002,4.18523,8250000.0
2009-08-19 08:52:00,4.18556,4.18556,4.17258,4.17376,6010000.0
2009-08-19 08:53:00,4.1834,4.18455,4.17527,4.18455,8250000.0
2009-08-19 08:54:00,4.18168,4.18512,4.18081,4.18185,8630000.0
2009-08-19 08:55:00,4.18196,4.18351,4.17357,4.17357,5250000.0
2009-08-19 08:56:00,4.18217,4.18217,4.17382,4.17756,5630000.0
2009-08-19 08:57:00,4.18244,4.18494,4.17977,4.18211,4880000.0
2009-08-19 08:58:00,4.18323,4.18477,4.17307,4.18296,7880000.0
2009-08-19 08:59:00,4.18276,4.18276,4.18074,4.18202,4880000.0
2009-08-19 09:00:00,4.18118,4.18121,4.17656,4.18121,3380000.0
2009-08-19 09:01:00,4.18262,4.1832,4.17293,4.18097,4130000.0
2009-08-19 09:02:00,4.18317,4.18317,4.17309,4.18206,6750000.0
2009-08-19 09:03:00,4.18401,4.18401,4.17465,4.17933,5630000.0
2009-08-19 09:04:00,4.18352,4.18352,4.17381,4.17431,5250000.0
2009-08-19 09:05:00,4.18267,4.18329,4.1778,4.18329,5630000.0
2009-08-19 09:06:00,4.18328,4.18328,4.17786,4.17786,4130000.0
2009-08-19 09:07:00,4.1816,4.18451,4.17335,4.18451,7130000.0
2009-08-19 09:08:00,4.17358,4.18468,4.17358,4.17512,5260000.0
2009-08-19 09:09:00,4.18406,4.18521,4.17817,4.17817,4880000.0
2009-08-19 09:10:00,4.17837,4.1839,4.1779,4.1779,7880000.0
2009-08-19 09:11:00,4.18379,4.18509,4.1755,4.17693,4500000.0
2009-08-19 09:12:00,4.18591,4.18698,4.18084,4.18439,5260000.0
2009-08-19 09:13:00,4.18513,4.18513,4.17509,4.18144,5630000.0
2009-08-19 09:14:00,4.18345,4.18381,4.17846,4.18198,7500000.0
2009-08-19 09:15:00,4.18036,4.18068,4.17272,4.18068,6000000.0
2009-08-19 09:16:00,4.1803,4.18393,4.17329,4.17772,6750000.0
2009-08-19 09:17:00,4.17223,4.18261,4.17223,4.17799,6760000.0
2009-08-19 09:18:00,4.18157,4.18537,4.17522,4.18193,6390000.0
2009-08-19 09:19:00,4.18205,4.18213,4.17606,4.17981,7510000.0
2009-08-19 09:20:00,4.18153,4.18388,4.17596,4.18388,8630000.0
2009-08-19 09:21:00,4.17949,4.18532,4.174,4.1849,7500000.0
2009-08-19 09:22:00,4.18142,4.18207,4.17663,4.18207,7510000.0
2009-08-19 09:23:00,4.18294,4.1843,4.17864,4.18312,7880000.0
2009-08-19 09:24:00,4.17683,4.1851,4.17683,4.18258,8250000.0
2009-08-19 09:25:00,4.17915,4.18566,4.17915,4.18005,3760000.0
2009-08-19 09:26:00,4.18449,4.18449,4.17369,4.18342,4900000.0
2009-08-19 09:27:00,4.17888,4.18433,4.17888,4.18348,3380000.0
2009-08-19 09:28:00,4.18302,4.18306,4.17713,4.18306,6380000.0
2009-08-19 09:29:00,4.17888,4.18345,4.17888,4.18325,4130000.0
2009-08-19 09:30:00,4.18312,4.18312,4.17775,4.18284,4500000.0
2009-08-19 09:31:00,4.18155,4.18155,4.1747,4.1747,2630000.0
2009-08-19 09:32:00,4.17608,4.18205,4.17608,4.17625,6000000.0
2009-08-19 09:33:00,4.18156,4.18156,4.17122,4.17915,6760000.0
2009-08-19 09:34:00,4.18193,4.18287,4.17813,4.17813,3750000.0
2009-08-19 09:35:00,4.17695,4.18122,4.17658,4.17658,5630000.0
2009-08-19 09:36:00,4.18108,4.18291,4.18108,4.18126,3380000.0
2009-08-19 09:37:00,4.18172,4.18172,4.17415,4.18014,5260000.0
2009-08-19 09:38:00,4.18108,4.18321,4.17168,4.18107,7510000.0
2009-08-19 09:39:00,4.17745,4.18299,4.17745,4.18299,6000000.0
2009-08-19 09:40:00,4.17669,4.1817,4.17533,4.18168,6390000.0
2009-08-19 09:41:00,4.18072,4.1816,4.17304,4.17673,5260000.0
2009-08-19 09:42:00,4.17361,4.18284,4.17361,4.18035,1880000.0
2009-08-19 09:43:00,4.18238,4.1849,4.17404,4.1835,8250000.0
2009-08-19 09:44:00,4.18068,4.18463,4.17445,4.18034,7140000.0
2009-08-19 09:45:00,4.18164,4.18164,4.17633,4.17902,3380000.0
2009-08-19 09:46:00,4.17779,4.18027,4.17557,4.17753,4500000.0
2009-08-19 09:47:00,4.17668,4.18172,4.17158,4.17785,6000000.0
2009-08-19 09:48:00,4.17772,4.18237,4.17745,4.17745,4130000.0
2009-08-19 09:49:00,4.18135,4.18314,4.17694,4.17702,6000000.0
2009-08-19 09:50:00,4.17887,4.18225,4.17633,4.18101,7510000.0
2009-08-19 09:51:00,4.17825,4.17982,4.1712,4.17697,7510000.0
2009-08-19 09:52:00,4.18303,4.18303,4.17368,4.18052,6380000.0
2009-08-19 09:53:00,4.17681,4.18274,4.17681,4.17703,3760000.0
2009-08-19 09:54:00,4.1766,4.18229,4.17628,4.17628,6380000.0
2009-08-19 09:55:00,4.18149,4.18297,4.17359,4.17359,3380000.0
2009-08-19 09:56:00,4.18074,4.18074,4.17385,4.17385,3750000.0
2009-08-19 09:57:00,4.17903,4.18188,4.17745,4.17769,7130000.0
2009-08-19 09:58:00,4.17051,4.18248,4.17051,4.17996,5260000.0
2009-08-19 09:59:00,4.17795,4.18074,4.17217,4.18,6760000.0
2009-08-19 10:00:00,4.18113,4.18113,4.17082,4.17701,4500000.0
2009-08-19 10:01:00,4.17937,4.18062,4.17011,4.17011,7500000.0
2009-08-19 10:02:00,4.17008,4.17792,4.17008,4.17331,6380000.0
2009-08-19 10:03:00,4.17364,4.17755,4.16805,4.16825,7510000.0
2009-08-19 10:04:00,4.17283,4.1796,4.1701,4.17766,6010000.0
2009-08-19 10:05:00,4.1738,4.17996,4.16984,4.17765,5630000.0
2009-08-19 10:06:00,4.1695,4.17894,4.16796,4.17738,10130000.0
2009-08-19 10:07:00,4.17237,4.17791,4.16838,4.17309,9380000.0
2009-08-19 10:08:00,4.17091,4.17787,4.16834,4.17363,8630000.0
2009-08-19 10:09:00,4.17659,4.17659,4.16522,4.1729,6380000.0
2009-08-19 10:10:00,4.17677,4.18167,4.16671,4.17816,9020000.0
2009-08-19 10:11:00,4.17605,4.17605,4.17043,4.17524,5250000.0
2009-08-19 10:12:00,4.17312,4.17404,4.16641,4.16959,9390000.0
2009-08-19 10:13:00,4.16405,4.171,4.16382,4.17092,6750000.0
2009-08-19 10:14:00,4.16975,4.16975,4.16327,4.16972,7890000.0
2009-08-19 10:15:00,4.16927,4.17084,4.1645,4.17084,5250000.0
2009-08-19 10:16:00,4.17052,4.17052,4.1613,4.1613,6010000.0
2009-08-19 10:17:00,4.16496,4.16922,4.15939,4.16446,9760000.0
2009-08-19 10:18:00,4.1676,4.17068,4.16505,4.16505,9000000.0
2009-08-19 10:19:00,4.1647,4.16999,4.15986,4.16107,8630000.0
2009-08-19 10:20:00,4.16621,4.17315,4.16321,4.16656,8630000.0
2009-08-19 10:21:00,4.16975,4.17051,4.16032,4.16032,10510000.0
2009-08-19 10:22:00,4.1696,4.17108,4.16084,4.16703,8260000.0
2009-08-19 10:23:00,4.15985,4.16991,4.15985,4.16831,6380000.0
2009-08-19 10:24:00,4.17083,4.17585,4.16398,4.17014,7130000.0
2009-08-19 10:25:00,4.16724,4.17383,4.16724,4.17282,6380000.0
2009-08-19 10:26:00,4.1733,4.17335,4.16668,4.16982,6010000.0
2009-08-19 10:27:00,4.17275,4.17388,4.16879,4.17295,5630000.0
2009-08-19 10:28:00,4.17026,4.17408,4.17026,4.17234,7880000.0
2009-08-19 10:29:00,4.17308,4.17396,4.16853,4.17296,6750000.0
2009-08-19 10:30:00,4.17302,4.17623,4.16973,4.17457,5280000.0
2009-08-19 10:31:00,4.17139,4.1745,4.16431,4.17428,9020000.0
2009-08-19 10:32:00,4.17174,4.17676,4.16637,4.17366,6380000.0
2009-08-19 10:33:00,4.17653,4.17818,4.16674,4.17818,7500000.0
2009-08-19 10:34:00,4.17912,4.18058,4.17027,4.17382,6010000.0
2009-08-19 10:35:00,4.16758,4.1792,4.16703,4.17614,7880000.0
2009-08-19 10:36:00,4.17565,4.17704,4.17148,4.17704,8250000.0
2009-08-19 10:37:00,4.17653,4.17856,4.17165,4.17544,6750000.0
2009-08-19 10:38:00,4.17235,4.17603,4.16741,4.17476,4510000.0
2009-08-19 10:39:00,4.17721,4.17753,4.17384,4.17753,6380000.0
2009-08-19 10:40:00,4.17788,4.17788,4.17099,4.17125,5630000.0
2009-08-19 10:41:00,4.16761,4.17575,4.16637,4.17575,7880000.0
2009-08-19 10:42:00,4.16689,4.1769,4.16689,4.17659,6750000.0
2009-08-19 10:43:00,4.16731,4.17736,4.16731,4.17526,7890000.0
2009-08-19 10:44:00,4.17536,4.17677,4.16948,4.17587,8260000.0
2009-08-19 10:45:00,4.16925,4.18063,4.16925,4.17667,8260000.0
2009-08-19 10:46:00,4.17539,4.17574,4.16556,4.17224,10510000.0
2009-08-19 10:47:00,4.17622,4.17763,4.17052,4.17573,6390000.0
2009-08-19 10:48:00,4.17519,4.17664,4.17162,4.17631,6390000.0
2009-08-19 10:49:00,4.17354,4.17661,4.16604,4.17259,8260000.0
2009-08-19 10:50:00,4.17128,4.17777,4.16725,4.17633,6380000.0
2009-08-19 10:51:00,4.17563,4.17663,4.16585,4.17479,6010000.0
2009-08-19 10:52:00,4.17511,4.17668,4.17033,4.17198,7510000.0
2009-08-19 10:53:00,4.17553,4.17877,4.16816,4.17531,7880000.0
2009-08-19 10:54:00,4.17164,4.17448,4.16624,4.17423,6760000.0
2009-08-19 10:55:00,4.17342,4.17607,4.1712,4.1716,4130000.0
2009-08-19 10:56:00,4.17011,4.17913,4.17011,4.17058,9380000.0
2009-08-19 10:57:00,4.17121,4.176,4.16617,4.16617,6380000.0
2009-08-19 10:58:00,4.17443,4.17714,4.17147,4.1745,6750000.0
2009-08-19 10:59:00,4.17459,4.17654,4.17125,4.1731,7130000.0
2009-08-19 11:00:00,4.17534,4.17534,4.16451,4.17097,6010000.0
2009-08-19 11:01:00,4.16981,4.17485,4.16464,4.17181,6390000.0
2009-08-19 11:02:00,4.17342,4.1746,4.17099,4.1716,7880000.0
2009-08-19 11:03:00,4.17072,4.17431,4.16796,4.17431,6380000.0
2009-08-19 11:04:00,4.168,4.173,4.16586,4.173,5250000.0
2009-08-19 11:05:00,4.17455,4.17455,4.1671,4.174,7500000.0
2009-08-19 11:06:00,4.17627,4.17771,4.16654,4.17393,7880000.0
2009-08-19 11:07:00,4.17206,4.17556,4.16523,4.17364,9010000.0
2009-08-19 11:08:00,4.16537,4.17593,4.16537,4.17482,9390000.0
2009-08-19 11:09:00,4.17446,4.17446,4.16879,4.16879,6390000.0
2009-08-19 11:10:00,4.17422,4.17485,4.16935,4.16991,7130000.0
2009-08-19 11:11:00,4.17177,4.1726,4.16243,4.16785,9380000.0
2009-08-19 11:12:00,4.17306,4.17373,4.16539,4.17373,7880000.0
2009-08-19 11:13:00,4.1734,4.17516,4.16966,4.16991,4880000.0
2009-08-19 11:14:00,4.17479,4.17544,4.16957,4.17077,6000000.0
2009-08-19 11:15:00,4.17381,4.17433,4.16332,4.17399,6000000.0
2009-08-19 11:16:00,4.1719,4.1738,4.16872,4.17339,7500000.0
2009-08-19 11:17:00,4.17388,4.17388,4.16509,4.17329,8640000.0
2009-08-19 11:18:00,4.1752,4.17614,4.16501,4.17421,5250000.0
2009-08-19 11:19:00,4.16798,4.17297,4.16188,4.17063,8260000.0
2009-08-19 11:20:00,4.17252,4.17725,4.16557,4.17439,6380000.0
2009-08-19 11:21:00,4.17088,4.17526,4.16476,4.1751,5260000.0
2009-08-19 11:22:00,4.17326,4.17715,4.16978,4.17563,6380000.0
2009-08-19 11:23:00,4.17039,4.17679,4.16629,4.17468,10890000.0
2009-08-19 11:24:00,4.17728,4.18006,4.16737,4.17127,6000000.0
2009-08-19 11:25:00,4.17617,4.17653,4.17101,4.17477,6380000.0
2009-08-19 11:26:00,4.1755,4.17608,4.17442,4.17442,4130000.0
2009-08-19 11:27:00,4.17681,4.17681,4.16696,4.17554,7510000.0
2009-08-19 11:28:00,4.17441,4.17516,4.16712,4.17453,7890000.0
2009-08-19 11:29:00,4.1723,4.1758,4.16874,4.17145,7510000.0
2009-08-19 11:30:00,4.17349,4.17772,4.17349,4.1764,4880000.0
2009-08-19 11:31:00,4.17482,4.17634,4.17087,4.17406,6760000.0
2009-08-19 11:32:00,4.16984,4.17506,4.16475,4.17204,7130000.0
2009-08-19 11:33:00,4.17229,4.17644,4.16591,4.16966,6380000.0
2009-08-19 11:34:00,4.1743,4.1767,4.16656,4.17185,8630000.0
2009-08-19 11:35:00,4.17274,4.17407,4.16268,4.17357,8630000.0
2009-08-19 11:36:00,4.17108,4.17395,4.16579,4.17143,8630000.0
2009-08-19 11:37:00,4.16765,4.17278,4.16612,4.17223,5250000.0
2009-08-19 11:38:00,4.17166,4.17211,4.16723,4.16738,5630000.0
2009-08-19 11:39:00,4.173,4.17544,4.16648,4.17144,10130000.0
2009-08-19 11:40:00,4.17056,4.17358,4.16263,4.17147,13880000.0
2009-08-19 11:41:00,4.16846,4.17354,4.1634,4.17335,13890000.0
2009-08-19 11:42:00,4.16163,4.17568,4.16163,4.17443,11270000.0
2009-08-19 11:43:00,4.16731,4.1734,4.16731,4.16796,9020000.0
2009-08-19 11:44:00,4.16725,4.17297,4.16327,4.17297,7520000.0
2009-08-19 11:45:00,4.16239,4.1729,4.16239,4.17049,5270000.0
2009-08-19 11:46:00,4.1683,4.17228,4.16668,4.1675,8630000.0
2009-08-19 11:47:00,4.17062,4.17256,4.16826,4.17168,7130000.0
2009-08-19 11:48:00,4.16955,4.17305,4.16778,4.1714,5260000.0
2009-08-19 11:49:00,4.1696,4.1762,4.16463,4.16698,7880000.0
2009-08-19 11:50:00,4.17134,4.17323,4.16749,4.17149,6760000.0
2009-08-19 11:51:00,4.16697,4.17308,4.16289,4.171,8630000.0
2009-08-19 11:52:00,4.17266,4.17266,4.1625,4.16561,5260000.0
2009-08-19 11:53:00,4.16879,4.17252,4.16189,4.16764,8250000.0
2009-08-19 11:54:00,4.16351,4.173,4.16289,4.173,10510000.0
2009-08-19 11:55:00,4.16897,4.17295,4.1679,4.1679,6010000.0
2009-08-19 11:56:00,4.17081,4.17081,4.16051,4.16051,9390000.0
2009-08-19 11:57:00,4.17219,4.17378,4.16311,4.17378,7500000.0
2009-08-19 11:58:00,4.17327,4.1743,4.16959,4.1727,7130000.0
2009-08-19 11:59:00,4.16708,4.1745,4.16466,4.17286,8250000.0
2009-08-19 12:00:00,4.17356,4.17412,4.16496,4.16869,7500000.0
2009-08-19 12:01:00,4.17401,4.17582,4.17025,4.17448,5640000.0
2009-08-19 12:02:00,4.16854,4.17321,4.16791,4.16791,7130000.0
2009-08-19 12:03:00,4.17145,4.17793,4.16403,4.17154,9010000.0
2009-08-19 12:04:00,4.17511,4.17511,4.16933,4.17172,6010000.0
2009-08-19 12:05:00,4.17127,4.17545,4.1707,4.17438,4880000.0
2009-08-19 12:06:00,4.17357,4.1755,4.1667,4.17375,7130000.0
2009-08-19 12:07:00,4.17209,4.17351,4.16818,4.16888,5250000.0
2009-08-19 12:08:00,4.16794,4.17563,4.16794,4.17563,9000000.0
2009-08-19 12:09:00,4.17405,4.17494,4.16967,4.17109,7130000.0
2009-08-19 12:10:00,4.17582,4.17582,4.16538,4.17402,3750000.0
2009-08-19 12:11:00,4.16527,4.17369,4.16304,4.17369,8260000.0
2009-08-19 12:12:00,4.17675,4.17771,4.16824,4.16957,8640000.0
2009-08-19 12:13:00,4.17474,4.17498,4.17099,4.17498,4880000.0
2009-08-19 12:14:00,4.17353,4.17571,4.1662,4.17503,4510000.0
2009-08-19 12:15:00,4.17425,4.17488,4.16533,4.16964,6750000.0
2009-08-19 12:16:00,4.16851,4.17663,4.16549,4.1722,10510000.0
2009-08-19 12:17:00,4.16436,4.17418,4.16436,4.17101,6380000.0
2009-08-19 12:18:00,4.17433,4.17515,4.16956,4.17149,4500000.0
2009-08-19 12:19:00,4.17378,4.17612,4.1648,4.17612,8250000.0
2009-08-19 12:20:00,4.17114,4.17516,4.16526,4.17303,7130000.0
2009-08-19 12:21:00,4.17391,4.17504,4.1693,4.17423,7890000.0
2009-08-19 12:22:00,4.1748,4.17549,4.16574,4.16574,9000000.0
2009-08-19 12:23:00,4.1691,4.17489,4.16283,4.16972,6750000.0
2009-08-19 12:24:00,4.17154,4.1757,4.16473,4.16473,7140000.0
2009-08-19 12:25:00,4.1696,4.17703,4.1696,4.17667,7880000.0
2009-08-19 12:27:00,4.17391,4.17639,4.1719,4.17474,6000000.0
2009-08-19 12:28:00,4.16912,4.17622,4.16782,4.16782,6000000.0
2009-08-19 12:29:00,4.17586,4.17705,4.17042,4.17613,4500000.0
2009-08-19 12:30:00,4.1727,4.17669,4.17201,4.17526,3760000.0
2009-08-19 12:31:00,4.17034,4.17638,4.17034,4.17177,4880000.0
2009-08-19 12:32:00,4.16654,4.17909,4.16654,4.17677,6000000.0
2009-08-19 12:33:00,4.17561,4.17566,4.16907,4.17472,5630000.0
2009-08-19 12:34:00,4.17641,4.17658,4.1713,4.17559,5260000.0
2009-08-19 12:35:00,4.17465,4.17607,4.16646,4.17607,7500000.0
2009-08-19 12:36:00,4.17499,4.1762,4.16745,4.17393,3750000.0
2009-08-19 12:37:00,4.17451,4.17557,4.16973,4.17444,9770000.0
2009-08-19 12:38:00,4.17522,4.17522,4.17005,4.17457,3010000.0
2009-08-19 12:39:00,4.1686,4.17519,4.1686,4.16916,4510000.0
2009-08-19 12:40:00,4.17033,4.17561,4.1651,4.1698,6750000.0
2009-08-19 12:41:00,4.17622,4.17744,4.16729,4.17507,6770000.0
2009-08-19 12:42:00,4.17522,4.18175,4.1681,4.17634,7140000.0
2009-08-19 12:43:00,4.17721,4.17721,4.16705,4.17138,3750000.0
2009-08-19 12:44:00,4.17327,4.17677,4.16598,4.17425,6380000.0
2009-08-19 12:45:00,4.17651,4.17651,4.17485,4.17485,3750000.0
2009-08-19 12:46:00,4.17028,4.17684,4.16831,4.17441,7500000.0
2009-08-19 12:47:00,4.17441,4.17721,4.1672,4.17592,6750000.0
2009-08-19 12:48:00,4.17515,4.17637,4.16934,4.17603,5630000.0
2009-08-19 12:49:00,4.17057,4.17618,4.17057,4.17575,8250000.0
2009-08-19 12:50:00,4.17514,4.17717,4.16859,4.17516,6010000.0
2009-08-19 12:51:00,4.16817,4.17542,4.16558,4.16969,10510000.0
2009-08-19 12:52:00,4.17178,4.17724,4.16787,4.17008,6030000.0
2009-08-19 12:53:00,4.17613,4.17887,4.17125,4.17125,6390000.0
2009-08-19 12:54:00,4.17683,4.17683,4.17128,4.17128,5260000.0
2009-08-19 12:55:00,4.17621,4.17621,4.16718,4.17073,6020000.0
2009-08-19 12:56:00,4.17065,4.17603,4.16769,4.17217,4510000.0
2009-08-19 12:57:00,4.17643,4.17643,4.16907,4.17216,8630000.0
2009-08-19 12:58:00,4.17253,4.17738,4.1685,4.17665,8250000.0
2009-08-19 12:59:00,4.1755,4.17729,4.17137,4.17659,4510000.0
2009-08-19 13:00:00,4.1722,4.17735,4.16718,4.17702,6750000.0
2009-08-19 13:01:00,4.17299,4.17843,4.17299,4.17665,6000000.0
2009-08-19 13:02:00,4.17615,4.17794,4.17006,4.17665,6000000.0
2009-08-19 13:03:00,4.16754,4.1784,4.16754,4.17641,6750000.0
2009-08-19 13:04:00,4.17598,4.17651,4.16512,4.17498,4140000.0
2009-08-19 13:05:00,4.1711,4.17524,4.16485,4.17055,7890000.0
2009-08-19 13:06:00,4.17445,4.17651,4.17317,4.17612,4880000.0
2009-08-19 13:07:00,4.17626,4.17626,4.17132,4.17457,7130000.0
2009-08-19 13:08:00,4.16996,4.17519,4.16942,4.17277,4880000.0
2009-08-19 13:09:00,4.17163,4.17417,4.1638,4.17417,7520000.0
2009-08-19 13:10:00,4.17181,4.17555,4.16926,4.16942,6010000.0
2009-08-19 13:11:00,4.17472,4.1749,4.16818,4.17293,5630000.0
2009-08-19 13:12:00,4.17302,4.17302,4.16362,4.17136,5630000.0
2009-08-19 13:13:00,4.17282,4.17454,4.16435,4.1689,7130000.0
2009-08-19 13:14:00,4.17167,4.17167,4.1661,4.17022,5260000.0
2009-08-19 13:15:00,4.16787,4.17248,4.16787,4.17143,3380000.0
2009-08-19 13:16:00,4.17098,4.17231,4.16241,4.17017,6380000.0
2009-08-19 13:17:00,4.17039,4.17315,4.16239,4.16731,7890000.0
2009-08-19 13:18:00,4.16728,4.17188,4.16331,4.16933,4890000.0
2009-08-19 13:19:00,4.16639,4.16957,4.16013,4.16619,4880000.0
2009-08-19 13:20:00,4.16866,4.17039,4.16653,4.1684,7880000.0
2009-08-19 13:21:00,4.16834,4.17057,4.164,4.16459,6010000.0
2009-08-19 13:22:00,4.1645,4.16977,4.1602,4.1694,4880000.0
2009-08-19 13:23:00,4.1682,4.1682,4.15739,4.15739,6000000.0
2009-08-19 13:24:00,4.16877,4.16984,4.16237,4.16237,7880000.0
2009-08-19 13:25:00,4.16631,4.16999,4.16023,4.16731,5260000.0
2009-08-19 13:26:00,4.16629,4.17118,4.16369,4.16737,4500000.0
2009-08-19 13:27:00,4.17025,4.17155,4.16225,4.16225,4880000.0
2009-08-19 13:28:00,4.17123,4.17279,4.16672,4.17153,5630000.0
2009-08-19 13:29:00,4.16815,4.17186,4.16415,4.16885,7880000.0
2009-08-19 13:30:00,4.16549,4.17266,4.16238,4.17252,7880000.0
2009-08-19 13:31:00,4.16683,4.17325,4.16103,4.16103,7510000.0
2009-08-19 13:32:00,4.1663,4.17185,4.1663,4.17185,4890000.0
2009-08-19 13:33:00,4.1717,4.1717,4.16657,4.17072,5250000.0
2009-08-19 13:34:00,4.1603,4.17075,4.1603,4.17075,4900000.0
2009-08-19 13:35:00,4.17037,4.17157,4.16367,4.169,5250000.0
2009-08-19 13:36:00,4.16547,4.17018,4.16387,4.17002,5630000.0
2009-08-19 13:37:00,4.17053,4.17171,4.16174,4.16669,4130000.0
2009-08-19 13:38:00,4.16632,4.17183,4.16229,4.16614,6770000.0
2009-08-19 13:39:00,4.16476,4.17126,4.16476,4.16521,6380000.0
2009-08-19 13:40:00,4.16969,4.17038,4.16416,4.16763,5630000.0
2009-08-19 13:41:00,4.16605,4.16984,4.16027,4.16709,11260000.0
2009-08-19 13:42:00,4.16953,4.17119,4.16147,4.16937,8260000.0
2009-08-19 13:43:00,4.16935,4.17109,4.16722,4.1708,5260000.0
2009-08-19 13:44:00,4.16908,4.17233,4.16489,4.17233,7130000.0
2009-08-19 13:45:00,4.16968,4.17238,4.16343,4.17238,3390000.0
2009-08-19 13:46:00,4.17223,4.17243,4.16684,4.17241,4510000.0
2009-08-19 13:47:00,4.16112,4.17168,4.16025,4.17148,4890000.0
2009-08-19 13:48:00,4.16592,4.17207,4.16295,4.16295,7130000.0
2009-08-19 13:49:00,4.16998,4.17165,4.16689,4.16947,6380000.0
2009-08-19 13:50:00,4.16238,4.17367,4.16238,4.16815,5630000.0
2009-08-19 13:51:00,4.17243,4.17248,4.16633,4.16813,3380000.0
2009-08-19 13:52:00,4.16888,4.17221,4.16611,4.17084,4520000.0
2009-08-19 13:53:00,4.16754,4.1726,4.16221,4.17181,7890000.0
2009-08-19 13:54:00,4.16718,4.17322,4.16672,4.16917,7130000.0
2009-08-19 13:55:00,4.16847,4.1707,4.16018,4.1707,8260000.0
2009-08-19 13:56:00,4.1718,4.1718,4.16367,4.16367,8630000.0
2009-08-19 13:57:00,4.171,4.171,4.159,4.16602,5250000.0
2009-08-19 13:58:00,4.16656,4.17095,4.16491,4.1709,5630000.0
2009-08-19 13:59:00,4.17177,4.17209,4.16559,4.17095,7900000.0
2009-08-19 14:00:00,4.1728,4.1728,4.16387,4.17074,7140000.0
2009-08-19 14:01:00,4.16903,4.17337,4.16885,4.16885,6000000.0
2009-08-19 14:02:00,4.17394,4.17733,4.17163,4.17663,6760000.0
2009-08-19 14:03:00,4.17532,4.18046,4.17107,4.17488,5640000.0
2009-08-19 14:04:00,4.16975,4.17932,4.16963,4.16963,7880000.0
2009-08-19 14:05:00,4.1787,4.1787,4.16781,4.17529,7130000.0
2009-08-19 14:06:00,4.17794,4.18219,4.17288,4.17845,8270000.0
2009-08-19 14:07:00,4.17986,4.18398,4.17059,4.18225,7130000.0
2009-08-19 14:08:00,4.18319,4.18426,4.17999,4.18281,5630000.0
2009-08-19 14:09:00,4.18114,4.18403,4.17692,4.18187,5260000.0
2009-08-19 14:10:00,4.18335,4.1858,4.17904,4.17935,6380000.0
2009-08-19 14:11:00,4.18357,4.18659,4.18154,4.18343,7510000.0
2009-08-19 14:12:00,4.18004,4.1873,4.17634,4.1865,6010000.0
2009-08-19 14:13:00,4.18727,4.18799,4.17925,4.17925,6760000.0
2009-08-19 14:14:00,4.17951,4.18873,4.17951,4.1883,4510000.0
2009-08-19 14:15:00,4.18842,4.18947,4.18029,4.18029,6760000.0
2009-08-19 14:16:00,4.19008,4.19008,4.18053,4.18382,6000000.0
2009-08-19 14:17:00,4.18483,4.1907,4.18188,4.18623,6020000.0
2009-08-19 14:18:00,4.18647,4.18647,4.1774,4.18007,5260000.0
2009-08-19 14:19:00,4.18214,4.18454,4.17701,4.18442,5630000.0
2009-08-19 14:20:00,4.18294,4.18585,4.17556,4.18585,5630000.0
2009-08-19 14:21:00,4.18314,4.18623,4.17567,4.18623,5630000.0
2009-08-19 14:22:00,4.18529,4.1873,4.17731,4.18245,6760000.0
2009-08-19 14:23:00,4.18718,4.18805,4.18204,4.18204,9750000.0
2009-08-19 14:24:00,4.18677,4.19031,4.18026,4.18281,8260000.0
2009-08-19 14:25:00,4.1878,4.1884,4.18247,4.18781,5260000.0
2009-08-19 14:26:00,4.18871,4.19112,4.18479,4.18968,9390000.0
2009-08-19 14:27:00,4.18977,4.18977,4.18385,4.18385,4130000.0
2009-08-19 14:28:00,4.18357,4.18733,4.17663,4.17827,6010000.0
2009-08-19 14:29:00,4.18409,4.18888,4.18347,4.18347,5630000.0
2009-08-19 14:30:00,4.18784,4.18784,4.18207,4.18728,6380000.0
2009-08-19 14:31:00,4.18682,4.18682,4.17997,4.18445,4880000.0
2009-08-19 14:32:00,4.18455,4.18469,4.1796,4.18469,5250000.0
2009-08-19 14:33:00,4.18625,4.1884,4.17837,4.17837,6380000.0
2009-08-19 14:34:00,4.18519,4.18684,4.17559,4.17559,7130000.0
2009-08-19 14:35:00,4.18386,4.18622,4.17484,4.17484,6750000.0
2009-08-19 14:36:00,4.18382,4.18402,4.17431,4.17431,6380000.0
2009-08-19 14:37:00,4.18508,4.18727,4.17661,4.18514,6380000.0
2009-08-19 14:38:00,4.18202,4.18415,4.1792,4.18184,5630000.0
2009-08-19 14:39:00,4.18057,4.18242,4.17069,4.18242,5630000.0
2009-08-19 14:40:00,4.1807,4.18379,4.17371,4.17795,9020000.0
2009-08-19 14:41:00,4.178,4.18227,4.17656,4.17741,6750000.0
2009-08-19 14:42:00,4.17786,4.18297,4.17533,4.17886,7510000.0
2009-08-19 14:43:00,4.17939,4.18208,4.17278,4.17278,5630000.0
2009-08-19 14:44:00,4.17701,4.18346,4.17631,4.1809,9380000.0
2009-08-19 14:45:00,4.18207,4.18207,4.17352,4.17797,3760000.0
2009-08-19 14:46:00,4.17615,4.18325,4.17369,4.18103,6390000.0
2009-08-19 14:47:00,4.18323,4.18347,4.17188,4.1812,7510000.0
2009-08-19 14:48:00,4.1821,4.1821,4.1757,4.17977,3750000.0
2009-08-19 14:49:00,4.18166,4.18372,4.1799,4.18177,5250000.0
2009-08-19 14:50:00,4.18043,4.18435,4.17728,4.18356,8260000.0
2009-08-19 14:51:00,4.17525,4.18485,4.17525,4.18112,5640000.0
2009-08-19 14:52:00,4.1849,4.18705,4.17561,4.18568,7510000.0
2009-08-19 14:53:00,4.18564,4.18564,4.17313,4.17922,5630000.0
2009-08-19 14:54:00,4.18373,4.18501,4.17841,4.18501,7880000.0
2009-08-19 14:55:00,4.18257,4.18499,4.17396,4.18159,7520000.0
2009-08-19 14:56:00,4.18414,4.18446,4.17844,4.17844,5250000.0
2009-08-19 14:57:00,4.18155,4.18376,4.17858,4.17886,6010000.0
2009-08-19 14:58:00,4.183,4.18364,4.17984,4.17984,5250000.0
2009-08-19 14:59:00,4.18092,4.18446,4.17332,4.18084,7880000.0
2009-08-19 15:00:00,4.17971,4.18608,4.17494,4.18572,6750000.0
2009-08-19 15:01:00,4.17888,4.18267,4.17776,4.18267,5250000.0
2009-08-19 15:02:00,4.18061,4.1844,4.17898,4.17898,6760000.0
2009-08-19 15:03:00,4.182,4.18369,4.17805,4.18205,5260000.0
2009-08-19 15:04:00,4.17717,4.18329,4.17378,4.18299,7520000.0
2009-08-19 15:05:00,4.17976,4.18313,4.17858,4.1787,5630000.0
2009-08-19 15:06:00,4.18094,4.18801,4.17669,4.18496,6750000.0
2009-08-19 15:07:00,4.18359,4.18359,4.17333,4.18344,6750000.0
2009-08-19 15:08:00,4.18281,4.18375,4.17351,4.17814,7880000.0
2009-08-19 15:09:00,4.17627,4.18145,4.17627,4.18145,7880000.0
2009-08-19 15:10:00,4.18311,4.18344,4.18148,4.18249,4500000.0
2009-08-19 15:11:00,4.18348,4.1846,4.17764,4.17764,7500000.0
2009-08-19 15:12:00,4.18187,4.18187,4.17242,4.17809,4510000.0
2009-08-19 15:13:00,4.1795,4.18375,4.17699,4.17882,4880000.0
2009-08-19 15:14:00,4.18197,4.18261,4.17585,4.18261,4880000.0
2009-08-19 15:15:00,4.17933,4.18024,4.17061,4.17879,9760000.0
2009-08-19 15:16:00,4.18038,4.18059,4.17312,4.17906,9380000.0
2009-08-19 15:17:00,4.17971,4.18012,4.17112,4.17522,9010000.0
2009-08-19 15:18:00,4.17628,4.18347,4.17628,4.18111,8250000.0
2009-08-19 15:19:00,4.18026,4.18246,4.17597,4.18246,7130000.0
2009-08-19 15:20:00,4.18198,4.18266,4.17402,4.17729,8260000.0
2009-08-19 15:21:00,4.17708,4.18126,4.17534,4.17561,7130000.0
2009-08-19 15:22:00,4.1766,4.17956,4.17275,4.17882,4880000.0
2009-08-19 15:23:00,4.17943,4.18005,4.1717,4.17604,6010000.0
2009-08-19 15:24:00,4.17575,4.18041,4.17341,4.17341,8260000.0
2009-08-19 15:25:00,4.17752,4.17835,4.17057,4.17588,5260000.0
2009-08-19 15:26:00,4.17826,4.17913,4.17244,4.17748,6000000.0
2009-08-19 15:27:00,4.17617,4.17829,4.17617,4.17767,4880000.0
2009-08-19 15:28:00,4.17698,4.17824,4.17135,4.17824,5630000.0
2009-08-19 15:29:00,4.17663,4.17753,4.17023,4.17516,5630000.0
2009-08-19 15:30:00,4.17334,4.1782,4.16768,4.17275,8640000.0
2009-08-19 15:31:00,4.17738,4.17909,4.17483,4.17839,5250000.0
2009-08-19 15:32:00,4.17757,4.17921,4.17395,4.17457,8260000.0
2009-08-19 15:33:00,4.17275,4.18002,4.1696,4.18002,7130000.0
2009-08-19 15:34:00,4.17803,4.17996,4.17011,4.17996,4880000.0
2009-08-19 15:35:00,4.17506,4.1806,4.17002,4.17298,6760000.0
2009-08-19 15:36:00,4.17834,4.17834,4.17189,4.17333,5250000.0
2009-08-19 15:37:00,4.17534,4.17921,4.171,4.17921,6760000.0
2009-08-19 15:38:00,4.17734,4.17899,4.17005,4.17392,6760000.0
2009-08-19 15:39:00,4.17636,4.1766,4.16764,4.17658,4500000.0
2009-08-19 15:40:00,4.17131,4.17906,4.17131,4.17906,7130000.0
2009-08-19 15:41:00,4.16901,4.17953,4.16901,4.17266,4880000.0
2009-08-19 15:42:00,4.17265,4.17265,4.16186,4.16874,5630000.0
2009-08-19 15:43:00,4.16355,4.1733,4.16355,4.17077,4140000.0
2009-08-19 15:44:00,4.17341,4.17341,4.16832,4.16832,4520000.0
2009-08-19 15:45:00,4.17317,4.17317,4.16543,4.17083,4880000.0
2009-08-19 15:46:00,4.16544,4.16821,4.15917,4.16366,7130000.0
2009-08-19 15:47:00,4.17079,4.17216,4.16807,4.17216,6380000.0
2009-08-19 15:48:00,4.16812,4.17401,4.16289,4.16608,10880000.0
2009-08-19 15:49:00,4.16521,4.17002,4.15998,4.16987,6380000.0
2009-08-19 15:50:00,4.16033,4.17097,4.16033,4.16521,4520000.0
2009-08-19 15:51:00,4.16512,4.16977,4.15918,4.16492,9390000.0
2009-08-19 15:52:00,4.17158,4.1719,4.16189,4.16189,5250000.0
2009-08-19 15:53:00,4.16607,4.17118,4.16607,4.16866,5630000.0
2009-08-19 15:54:00,4.17093,4.17093,4.16515,4.16597,8250000.0
2009-08-19 15:55:00,4.16971,4.17235,4.16608,4.17235,5640000.0
2009-08-19 15:56:00,4.17067,4.17349,4.16666,4.17001,7500000.0
2009-08-19 15:57:00,4.16491,4.16974,4.15781,4.16387,7510000.0
2009-08-19 15:58:00,4.17114,4.17114,4.16826,4.17006,4130000.0
2009-08-19 15:59:00,4.16888,4.17282,4.16788,4.17157,6380000.0
2009-08-19 16:00:00,4.17254,4.17254,4.161,4.161,4880000.0
2009-08-19 16:01:00,4.16561,4.17027,4.16561,4.16598,5270000.0
2009-08-19 16:02:00,4.16438,4.16701,4.15348,4.16651,3390000.0
2009-08-19 16:03:00,4.16871,4.16933,4.15947,4.16913,5260000.0
2009-08-19 16:04:00,4.16987,4.16987,4.16402,4.16403,4510000.0
2009-08-19 16:05:00,4.16677,4.16874,4.16046,4.16456,9000000.0
2009-08-19 16:06:00,4.16379,4.16908,4.15836,4.16655,6750000.0
2009-08-19 16:07:00,4.16186,4.16685,4.16021,4.16621,8630000.0
2009-08-19 16:08:00,4.15985,4.16512,4.15478,4.15478,5250000.0
2009-08-19 16:09:00,4.16625,4.16667,4.15417,4.15637,6380000.0
2009-08-19 16:10:00,4.16554,4.16631,4.15949,4.16293,8250000.0
2009-08-19 16:11:00,4.16302,4.16556,4.15984,4.16189,7130000.0
2009-08-19 16:12:00,4.16016,4.16581,4.16016,4.1617,5630000.0
2009-08-19 16:13:00,4.16249,4.16754,4.16228,4.16495,6380000.0
2009-08-19 16:14:00,4.16432,4.16766,4.16221,4.16709,5630000.0
2009-08-19 16:15:00,4.15684,4.1629,4.15684,4.1629,3380000.0
2009-08-19 16:16:00,4.16748,4.16748,4.15705,4.16646,6010000.0
2009-08-19 16:17:00,4.16697,4.16793,4.16277,4.16277,6380000.0
2009-08-19 16:18:00,4.16625,4.1666,4.15829,4.16376,7500000.0
2009-08-19 16:19:00,4.16616,4.16692,4.15763,4.15763,4880000.0
2009-08-19 16:20:00,4.15799,4.16515,4.15799,4.16515,7880000.0
2009-08-19 16:21:00,4.16509,4.16828,4.15746,4.15746,6000000.0
2009-08-19 16:22:00,4.1663,4.16709,4.15676,4.16603,9380000.0
2009-08-19 16:23:00,4.16806,4.16911,4.16275,4.16513,7880000.0
2009-08-19 16:24:00,4.16703,4.16786,4.15617,4.15799,4510000.0
2009-08-19 16:25:00,4.1645,4.16733,4.15842,4.15842,5260000.0
2009-08-19 16:26:00,4.1666,4.16838,4.16056,4.16056,4510000.0
2009-08-19 16:27:00,4.16973,4.17003,4.16049,4.16314,5630000.0
2009-08-19 16:28:00,4.16119,4.16747,4.15985,4.16283,7880000.0
2009-08-19 16:29:00,4.16559,4.16568,4.15914,4.16444,7510000.0
2009-08-19 16:30:00,4.16691,4.16691,4.1545,4.16343,6380000.0
2009-08-19 16:31:00,4.1663,4.16641,4.15328,4.1621,6760000.0
2009-08-19 16:32:00,4.16215,4.16383,4.15927,4.16383,5260000.0
2009-08-19 16:33:00,4.1647,4.16504,4.1542,4.1542,6750000.0
2009-08-19 16:34:00,4.15515,4.16406,4.15515,4.16154,9000000.0
2009-08-19 16:35:00,4.16128,4.1662,4.15554,4.16494,6760000.0
2009-08-19 16:36:00,4.16383,4.16383,4.15817,4.15993,4880000.0
2009-08-19 16:37:00,4.16203,4.16336,4.15535,4.16172,7500000.0
2009-08-19 16:38:00,4.15318,4.16352,4.15318,4.16051,6000000.0
2009-08-19 16:39:00,4.16149,4.16284,4.15748,4.16243,7500000.0
2009-08-19 16:40:00,4.15928,4.16356,4.15822,4.16202,5630000.0
2009-08-19 16:41:00,4.16328,4.16328,4.15346,4.15712,7130000.0
2009-08-19 16:42:00,4.16257,4.16257,4.15792,4.15819,5640000.0
2009-08-19 16:43:00,4.16249,4.16299,4.15874,4.15874,3010000.0
2009-08-19 16:44:00,4.16265,4.16265,4.15366,4.15913,6000000.0
2009-08-19 16:45:00,4.16053,4.16299,4.16024,4.16235,3750000.0
2009-08-19 16:46:00,4.16145,4.16402,4.15395,4.15724,6010000.0
2009-08-19 16:47:00,4.16063,4.16647,4.15646,4.16588,6020000.0
2009-08-19 16:48:00,4.16088,4.16529,4.15968,4.16525,4510000.0
2009-08-19 16:49:00,4.15742,4.16491,4.15742,4.15899,5630000.0
2009-08-19 16:50:00,4.15653,4.1666,4.15501,4.16536,4880000.0
2009-08-19 16:51:00,4.15891,4.16574,4.15872,4.16326,7880000.0
2009-08-19 16:52:00,4.16156,4.1672,4.16149,4.16639,7500000.0
2009-08-19 16:53:00,4.16523,4.16523,4.15402,4.16288,4130000.0
2009-08-19 16:54:00,4.16414,4.1652,4.15486,4.16368,7500000.0
2009-08-19 16:55:00,4.16161,4.16584,4.15663,4.15663,6000000.0
2009-08-19 16:56:00,4.157,4.16477,4.157,4.16399,6380000.0
2009-08-19 16:57:00,4.15942,4.16489,4.15473,4.16489,6000000.0
2009-08-19 16:58:00,4.16208,4.16767,4.15881,4.16767,6010000.0
2009-08-19 16:59:00,4.15738,4.16688,4.15738,4.16431,6000000.0
2009-08-19 17:00:00,4.16238,4.16594,4.16077,4.16077,4130000.0
2009-08-19 17:01:00,4.16532,4.16639,4.15953,4.16522,6000000.0
2009-08-19 17:02:00,4.16542,4.16673,4.16176,4.16323,4880000.0
2009-08-19 17:03:00,4.16395,4.16395,4.15682,4.1621,5260000.0
2009-08-19 17:04:00,4.15562,4.16314,4.15329,4.16,6380000.0
2009-08-19 17:05:00,4.16153,4.16418,4.15793,4.16388,6010000.0
2009-08-19 17:06:00,4.15914,4.16309,4.15279,4.16226,7880000.0
2009-08-19 17:07:00,4.16343,4.16567,4.15913,4.16025,6000000.0
2009-08-19 17:08:00,4.16188,4.16336,4.15915,4.16336,4880000.0
2009-08-19 17:09:00,4.16438,4.16451,4.15531,4.15996,5270000.0
2009-08-19 17:10:00,4.16029,4.16429,4.15553,4.15698,6760000.0
2009-08-19 17:11:00,4.1577,4.16452,4.15766,4.1641,6380000.0
2009-08-19 17:12:00,4.16133,4.16516,4.1599,4.1599,6760000.0
2009-08-19 17:13:00,4.15325,4.16402,4.15325,4.16353,5630000.0
2009-08-19 17:14:00,4.16255,4.16489,4.15903,4.15931,4880000.0
2009-08-19 17:15:00,4.16106,4.16555,4.15334,4.15334,6380000.0
2009-08-19 17:16:00,4.16279,4.16304,4.15144,4.16304,10880000.0
2009-08-19 17:17:00,4.15909,4.16403,4.15803,4.16341,8250000.0
2009-08-19 17:18:00,4.16212,4.16658,4.16092,4.16336,9380000.0
2009-08-19 17:19:00,4.16273,4.16509,4.1544,4.1544,8640000.0
2009-08-19 17:20:00,4.15761,4.16455,4.15395,4.16177,6760000.0
2009-08-19 17:21:00,4.15453,4.16472,4.15453,4.16432,9010000.0
2009-08-19 17:22:00,4.16196,4.16417,4.15864,4.16385,5250000.0
2009-08-19 17:23:00,4.16159,4.16434,4.15466,4.16052,9000000.0
2009-08-19 17:24:00,4.16281,4.16352,4.15468,4.15943,5640000.0
2009-08-19 17:25:00,4.1635,4.1635,4.15898,4.16275,8630000.0
2009-08-19 17:26:00,4.16003,4.16813,4.15862,4.16486,10890000.0
2009-08-19 17:27:00,4.15924,4.16624,4.1564,4.16356,6760000.0
2009-08-19 17:28:00,4.15819,4.16498,4.15449,4.15449,7130000.0
2009-08-19 17:29:00,4.16098,4.16477,4.15567,4.16454,6750000.0
2009-08-19 17:30:00,4.15603,4.16479,4.15603,4.1603,5250000.0
2009-08-19 17:31:00,4.1639,4.16497,4.15469,4.15469,7880000.0
2009-08-19 17:32:00,4.16223,4.16223,4.15086,4.15086,6750000.0
2009-08-19 17:33:00,4.15685,4.16517,4.15685,4.16299,5640000.0
2009-08-19 17:34:00,4.16383,4.16438,4.15787,4.15787,8250000.0
2009-08-19 17:35:00,4.15578,4.16496,4.15578,4.1595,5630000.0
2009-08-19 17:36:00,4.16348,4.16348,4.15588,4.15588,3750000.0
2009-08-19 17:37:00,4.16349,4.16439,4.15932,4.16409,6750000.0
2009-08-19 17:38:00,4.16467,4.16467,4.1536,4.16407,5250000.0
2009-08-19 17:39:00,4.1644,4.1644,4.15506,4.15506,5630000.0
2009-08-19 17:40:00,4.16309,4.16431,4.159,4.15909,4880000.0
2009-08-19 17:41:00,4.16476,4.16568,4.16094,4.16476,7520000.0
2009-08-19 17:42:00,4.16363,4.16473,4.15949,4.1642,6000000.0
2009-08-19 17:43:00,4.16306,4.16536,4.16104,4.16511,6760000.0
2009-08-19 17:44:00,4.16387,4.16387,4.15446,4.16254,5250000.0
2009-08-19 17:45:00,4.16446,4.16446,4.15527,4.1583,7510000.0
2009-08-19 17:46:00,4.16167,4.16309,4.1531,4.16304,4880000.0
2009-08-19 17:47:00,4.16273,4.16473,4.15484,4.1601,7510000.0
2009-08-19 17:48:00,4.15844,4.16477,4.15844,4.16294,5250000.0
2009-08-19 17:49:00,4.15417,4.16314,4.15417,4.16089,6000000.0
2009-08-19 17:50:00,4.15472,4.1621,4.14951,4.15797,7500000.0
2009-08-19 17:51:00,4.15444,4.15666,4.14619,4.15227,4130000.0
2009-08-19 17:52:00,4.15597,4.15807,4.14936,4.15357,5250000.0
2009-08-19 17:53:00,4.15024,4.15668,4.14907,4.15547,5630000.0
2009-08-19 17:54:00,4.15324,4.15467,4.15044,4.15452,5630000.0
2009-08-19 17:55:00,4.14546,4.15396,4.14291,4.14455,8250000.0
2009-08-19 17:56:00,4.15333,4.15675,4.15184,4.15309,6750000.0
2009-08-19 17:57:00,4.15426,4.16049,4.15072,4.15382,9380000.0
2009-08-19 17:58:00,4.1567,4.1567,4.14455,4.15466,8250000.0
2009-08-19 17:59:00,4.15488,4.15657,4.1522,4.15469,4880000.0
2009-08-19 18:00:00,4.15714,4.15714,4.14765,4.1515,9010000.0
2009-08-19 18:01:00,4.1531,4.15571,4.15003,4.15003,6750000.0
2009-08-19 18:02:00,4.15447,4.15447,4.14796,4.14857,7880000.0
2009-08-19 18:03:00,4.15202,4.15481,4.14329,4.15116,6380000.0
2009-08-19 18:04:00,4.14814,4.15074,4.14265,4.14272,7130000.0
2009-08-19 18:05:00,4.14728,4.15401,4.14728,4.15375,7510000.0
2009-08-19 18:06:00,4.15429,4.15682,4.14769,4.15594,6380000.0
2009-08-19 18:07:00,4.15417,4.15577,4.1455,4.15294,4130000.0
2009-08-19 18:08:00,4.15181,4.15685,4.15181,4.15414,3760000.0
2009-08-19 18:09:00,4.15529,4.15577,4.15089,4.15574,4880000.0
2009-08-19 18:10:00,4.15507,4.15692,4.15266,4.15528,5630000.0
2009-08-19 18:11:00,4.1549,4.1549,4.14842,4.15106,9010000.0
2009-08-19 18:12:00,4.1535,4.1535,4.14377,4.15194,5250000.0
2009-08-19 18:13:00,4.15243,4.15243,4.13878,4.14146,4880000.0
2009-08-19 18:14:00,4.14555,4.1501,4.14555,4.14742,6380000.0
2009-08-19 18:15:00,4.1458,4.14825,4.13759,4.14825,4130000.0
2009-08-19 18:16:00,4.14648,4.14733,4.13425,4.13707,5260000.0
2009-08-19 18:17:00,4.14345,4.1515,4.14345,4.14738,7500000.0
2009-08-19 18:18:00,4.15104,4.15125,4.14751,4.15115,6750000.0
2009-08-19 18:19:00,4.15103,4.15103,4.14056,4.14056,7890000.0
2009-08-19 18:20:00,4.14988,4.15078,4.14262,4.14892,10890000.0
2009-08-19 18:21:00,4.14751,4.15144,4.14598,4.15073,6380000.0
2009-08-19 18:22:00,4.15024,4.15024,4.14174,4.14174,6750000.0
2009-08-19 18:23:00,4.14968,4.15033,4.14265,4.14353,10140000.0
2009-08-19 18:24:00,4.14662,4.14971,4.14384,4.14529,5250000.0
2009-08-19 18:25:00,4.14582,4.14981,4.14582,4.1488,6010000.0
2009-08-19 18:26:00,4.14667,4.1473,4.14186,4.14675,3380000.0
2009-08-19 18:27:00,4.1454,4.14831,4.1377,4.14831,7510000.0
2009-08-19 18:28:00,4.14065,4.1461,4.13699,4.14584,8250000.0
2009-08-19 18:29:00,4.14254,4.14673,4.13921,4.14099,8640000.0
2009-08-19 18:30:00,4.14728,4.14728,4.13932,4.14592,7500000.0
2009-08-19 18:31:00,4.137,4.14676,4.13696,4.13696,5630000.0
2009-08-19 18:32:00,4.1339,4.14487,4.1339,4.14452,5260000.0
2009-08-19 18:33:00,4.13959,4.14714,4.13648,4.14714,7130000.0
2009-08-19 18:34:00,4.14611,4.14611,4.13187,4.14188,10130000.0
2009-08-19 18:35:00,4.14723,4.14819,4.14236,4.14498,6770000.0
2009-08-19 18:36:00,4.14533,4.14624,4.14005,4.14356,5630000.0
2009-08-19 18:37:00,4.14345,4.14477,4.13427,4.13603,10520000.0
2009-08-19 18:38:00,4.14611,4.14662,4.13635,4.14151,12010000.0
2009-08-19 18:39:00,4.13774,4.14662,4.13647,4.1445,13890000.0
2009-08-19 18:40:00,4.13922,4.14711,4.13586,4.14463,9760000.0
2009-08-19 18:41:00,4.1456,4.14893,4.13633,4.13633,15390000.0
2009-08-19 18:42:00,4.13498,4.14479,4.13316,4.14304,12760000.0
2009-08-19 18:43:00,4.1425,4.14255,4.13206,4.14255,13890000.0
2009-08-19 18:44:00,4.14349,4.14546,4.13498,4.13992,13510000.0
2009-08-19 18:45:00,4.14073,4.14473,4.13919,4.1404,6000000.0
2009-08-19 18:46:00,4.14415,4.14514,4.13214,4.14514,9380000.0
2009-08-19 18:47:00,4.14259,4.14291,4.13332,4.13332,11250000.0
2009-08-19 18:48:00,4.14188,4.14615,4.13537,4.13876,13140000.0
2009-08-19 18:49:00,4.13741,4.14512,4.13357,4.14405,11630000.0
2009-08-19 18:50:00,4.14226,4.14343,4.13266,4.13266,11630000.0
2009-08-19 18:51:00,4.14251,4.14386,4.13794,4.13942,12380000.0
2009-08-19 18:52:00,4.13645,4.14087,4.13183,4.13183,10510000.0
2009-08-19 18:53:00,4.14132,4.14255,4.13667,4.14074,10890000.0
2009-08-19 18:54:00,4.13991,4.14299,4.13168,4.13168,10510000.0
2009-08-19 18:55:00,4.13769,4.14138,4.13065,4.13985,18390000.0
2009-08-19 18:56:00,4.13717,4.14272,4.13281,4.13687,14270000.0
2009-08-19 18:57:00,4.14059,4.14242,4.13166,4.13166,15010000.0
2009-08-19 18:58:00,4.14096,4.14096,4.12967,4.13504,13510000.0
2009-08-19 18:59:00,4.14181,4.14216,4.13612,4.13792,5260000.0
2009-08-19 19:00:00,4.13977,4.13977,4.12898,4.13746,10130000.0
2009-08-19 19:01:00,4.13793,4.13883,4.1288,4.13302,10520000.0
2009-08-19 19:02:00,4.13939,4.14064,4.12985,4.13928,12760000.0
2009-08-19 19:03:00,4.13818,4.13838,4.12394,4.13606,10510000.0
2009-08-19 19:04:00,4.13799,4.14046,4.13595,4.13801,8260000.0
2009-08-19 19:05:00,4.14145,4.14262,4.1338,4.13537,9400000.0
2009-08-19 19:06:00,4.1375,4.14128,4.13024,4.13916,11260000.0
2009-08-19 19:07:00,4.12873,4.13927,4.12873,4.13927,13510000.0
2009-08-19 19:08:00,4.13934,4.14357,4.13194,4.14029,12380000.0
2009-08-19 19:09:00,4.14301,4.14567,4.13537,4.14286,10520000.0
2009-08-19 19:10:00,4.13728,4.14579,4.13549,4.14076,9380000.0
2009-08-19 19:11:00,4.13571,4.14881,4.13571,4.1383,14280000.0
2009-08-19 19:12:00,4.13741,4.14179,4.13177,4.14125,11250000.0
2009-08-19 19:13:00,4.14066,4.14773,4.14066,4.14222,12760000.0
2009-08-19 19:14:00,4.13779,4.14131,4.13201,4.14056,10130000.0
2009-08-19 19:15:00,4.14145,4.14423,4.13565,4.14423,13510000.0
2009-08-19 19:16:00,4.13733,4.15282,4.13733,4.14638,9380000.0
2009-08-19 19:17:00,4.13482,4.14438,4.13362,4.14438,11260000.0
2009-08-19 19:18:00,4.14546,4.14671,4.13672,4.14635,13130000.0
2009-08-19 19:19:00,4.13634,4.14481,4.13588,4.14157,10880000.0
2009-08-19 19:20:00,4.14589,4.1488,4.13789,4.14117,16890000.0
2009-08-19 19:21:00,4.1405,4.14648,4.13642,4.14107,10900000.0
2009-08-19 19:23:00,4.14329,4.14329,4.13529,4.14139,4880000.0
2009-08-19 19:24:00,4.14437,4.14437,4.14076,4.14195,3380000.0
2009-08-19 19:25:00,4.14031,4.14389,4.13359,4.14086,5250000.0
2009-08-19 19:26:00,4.14237,4.14315,4.13352,4.13352,3380000.0
2009-08-19 19:27:00,4.142,4.14218,4.13257,4.14059,6000000.0
2009-08-19 19:28:00,4.13873,4.14359,4.13536,4.14199,5250000.0
2009-08-19 19:29:00,4.14351,4.14491,4.13909,4.14046,8250000.0
2009-08-19 19:30:00,4.14521,4.14521,4.14001,4.14247,3750000.0
2009-08-19 19:31:00,4.14149,4.14581,4.13484,4.13882,6000000.0
2009-08-19 19:32:00,4.14075,4.14555,4.13606,4.14075,7510000.0
2009-08-19 19:33:00,4.14456,4.14647,4.14111,4.14229,6760000.0
2009-08-19 19:34:00,4.13927,4.14464,4.13927,4.14203,8260000.0
2009-08-19 19:35:00,4.14543,4.14577,4.14032,4.14371,4890000.0
2009-08-19 19:36:00,4.14481,4.14483,4.14061,4.14309,6000000.0
2009-08-19 19:37:00,4.14073,4.14466,4.13358,4.14308,5630000.0
2009-08-19 19:38:00,4.13345,4.14308,4.13345,4.14308,3380000.0
2009-08-19 19:39:00,4.14179,4.14451,4.14179,4.14332,3380000.0
2009-08-19 19:40:00,4.14572,4.14635,4.13505,4.13505,6380000.0
2009-08-19 19:41:00,4.13693,4.1452,4.13693,4.14238,6380000.0
2009-08-19 19:42:00,4.14045,4.14409,4.13366,4.13366,7500000.0
2009-08-19 19:43:00,4.14026,4.14623,4.13729,4.14473,5630000.0
2009-08-19 19:44:00,4.14062,4.14601,4.13612,4.14352,5630000.0
2009-08-19 19:45:00,4.13283,4.14318,4.13164,4.14204,7510000.0
2009-08-19 19:46:00,4.14489,4.14489,4.13391,4.13833,4140000.0
2009-08-19 19:47:00,4.14277,4.14538,4.13515,4.13926,7500000.0
2009-08-19 19:48:00,4.14484,4.14804,4.13735,4.14322,6380000.0
2009-08-19 19:49:00,4.14895,4.1561,4.13967,4.1561,6380000.0
2009-08-19 19:50:00,4.15634,4.15634,4.14766,4.14766,5250000.0
2009-08-19 19:51:00,4.14042,4.14611,4.13486,4.14158,7500000.0
2009-08-19 19:52:00,4.13885,4.14705,4.13885,4.14632,6000000.0
2009-08-19 19:53:00,4.14479,4.14679,4.13982,4.14489,4510000.0
2009-08-19 19:54:00,4.14408,4.14532,4.14149,4.14532,5250000.0
2009-08-19 19:55:00,4.14522,4.1459,4.13648,4.13648,5630000.0
2009-08-19 19:56:00,4.14422,4.14422,4.13928,4.14331,5260000.0
2009-08-19 19:57:00,4.14204,4.145,4.13944,4.13944,6000000.0
2009-08-19 19:58:00,4.14103,4.14782,4.13684,4.14527,6000000.0
2009-08-19 19:59:00,4.1413,4.14723,4.13761,4.14083,6380000.0
2009-08-19 20:00:00,4.1467,4.1467,4.13587,4.13587,7130000.0
2009-08-19 20:01:00,4.14572,4.14726,4.13786,4.14488,7880000.0
2009-08-19 20:02:00,4.14516,4.14865,4.13592,4.13694,7880000.0
2009-08-19 20:03:00,4.14436,4.14547,4.13607,4.14318,6750000.0
2009-08-19 20:04:00,4.14152,4.14276,4.13881,4.14275,4890000.0
2009-08-19 20:05:00,4.14452,4.14714,4.13991,4.14341,4510000.0
2009-08-19 20:06:00,4.14577,4.14602,4.14116,4.14501,4880000.0
2009-08-19 20:07:00,4.14214,4.14674,4.14214,4.14587,5630000.0
2009-08-19 20:08:00,4.14743,4.14811,4.14292,4.14529,5630000.0
2009-08-19 20:09:00,4.14335,4.14634,4.14032,4.14608,6760000.0
2009-08-19 20:10:00,4.14576,4.15002,4.13975,4.14729,6380000.0
2009-08-19 20:11:00,4.14178,4.14501,4.13547,4.1429,4510000.0
2009-08-19 20:12:00,4.14507,4.14717,4.13699,4.14593,6000000.0
2009-08-19 20:13:00,4.14529,4.14618,4.13682,4.14197,4130000.0
2009-08-19 20:14:00,4.13799,4.149,4.13799,4.14661,7130000.0
2009-08-19 20:15:00,4.14662,4.14679,4.14256,4.14445,6000000.0
2009-08-19 20:16:00,4.14498,4.14582,4.14009,4.14257,4510000.0
2009-08-19 20:17:00,4.13948,4.14388,4.13631,4.14388,4880000.0
2009-08-19 20:18:00,4.14425,4.14578,4.14163,4.14578,5250000.0
2009-08-19 20:19:00,4.1457,4.1457,4.13977,4.14012,4880000.0
2009-08-19 20:20:00,4.13819,4.14522,4.13748,4.14495,7130000.0
2009-08-19 20:21:00,4.13982,4.14914,4.13982,4.14633,6750000.0
2009-08-19 20:22:00,4.13851,4.14667,4.13851,4.14166,5640000.0
2009-08-19 20:23:00,4.14458,4.14601,4.13758,4.14464,6000000.0
2009-08-19 20:24:00,4.13462,4.15081,4.13462,4.14483,5630000.0
2009-08-19 20:25:00,4.13839,4.1478,4.13839,4.14478,10130000.0
2009-08-19 20:26:00,4.14541,4.14839,4.14276,4.14624,6380000.0
2009-08-19 20:27:00,4.14561,4.14729,4.14188,4.14614,5270000.0
2009-08-19 20:28:00,4.13828,4.14513,4.13487,4.14073,5260000.0
2009-08-19 20:29:00,4.13586,4.14564,4.13586,4.14405,6000000.0
2009-08-19 20:30:00,4.14696,4.14696,4.1352,4.14331,6000000.0
2009-08-19 20:31:00,4.14284,4.14551,4.14051,4.14051,7510000.0
2009-08-19 20:32:00,4.1427,4.14529,4.13601,4.14329,6750000.0
2009-08-19 20:33:00,4.14249,4.14517,4.13565,4.1446,6750000.0
2009-08-19 20:34:00,4.14677,4.14765,4.1406,4.14116,7510000.0
2009-08-19 20:35:00,4.13954,4.14664,4.13938,4.13982,8250000.0
2009-08-19 20:36:00,4.13932,4.1466,4.13502,4.13502,6380000.0
2009-08-19 20:37:00,4.14351,4.14625,4.13964,4.13964,5630000.0
2009-08-19 20:38:00,4.14679,4.14761,4.14066,4.14243,5630000.0
2009-08-19 20:39:00,4.13608,4.14685,4.13608,4.14115,6000000.0
2009-08-19 20:40:00,4.14318,4.154,4.14318,4.14571,7500000.0
2009-08-19 20:41:00,4.15108,4.15559,4.15005,4.15402,7880000.0
2009-08-19 20:42:00,4.15281,4.15569,4.14955,4.15569,5630000.0
2009-08-19 20:43:00,4.15004,4.15366,4.15004,4.15184,2260000.0
2009-08-19 20:44:00,4.15516,4.15552,4.14823,4.15528,4880000.0
2009-08-19 20:45:00,4.15049,4.15317,4.14375,4.15258,4880000.0
2009-08-19 20:46:00,4.15306,4.15555,4.14592,4.15555,6000000.0
2009-08-19 20:47:00,4.14262,4.15246,4.14262,4.15192,6760000.0
2009-08-19 20:48:00,4.15614,4.15614,4.1512,4.1512,6000000.0
2009-08-19 20:49:00,4.15532,4.15554,4.15089,4.15092,6380000.0
2009-08-19 20:50:00,4.15323,4.15547,4.14528,4.14991,7510000.0
2009-08-19 20:51:00,4.14921,4.15482,4.14759,4.15482,6750000.0
2009-08-19 20:52:00,4.15514,4.15618,4.15112,4.15112,5260000.0
2009-08-19 20:53:00,4.15537,4.15549,4.14901,4.15042,4880000.0
2009-08-19 20:55:00,4.15566,4.15566,4.14622,4.14622,6000000.0
2009-08-19 20:56:00,4.14642,4.15995,4.14642,4.15123,5630000.0
2009-08-19 20:57:00,4.15128,4.15698,4.14687,4.14699,7500000.0
2009-08-19 20:58:00,4.14359,4.15274,4.14166,4.14831,5260000.0
2009-08-19 20:59:00,4.1476,4.15258,4.14431,4.14928,5630000.0
2009-08-19 21:00:00,4.14806,4.15542,4.1445,4.15504,7510000.0
2009-08-19 21:01:00,4.15998,4.15998,4.15065,4.15229,4510000.0
2009-08-19 21:02:00,4.15857,4.15985,4.14723,4.15231,6760000.0
2009-08-19 21:03:00,4.15492,4.15594,4.14894,4.15081,5630000.0
2009-08-19 21:04:00,4.15146,4.15712,4.1393,4.15712,6750000.0
2009-08-19 21:05:00,4.1565,4.1565,4.15118,4.15612,4510000.0
2009-08-19 21:06:00,4.15148,4.15858,4.14707,4.15336,6760000.0
2009-08-19 21:07:00,4.15058,4.16046,4.15058,4.1581,6000000.0
2009-08-19 21:08:00,4.1563,4.1563,4.15018,4.15575,5250000.0
2009-08-19 21:09:00,4.15485,4.15566,4.14981,4.15566,5250000.0
2009-08-19 21:11:00,4.15727,4.16054,4.14921,4.14921,5260000.0
2009-08-19 21:13:00,4.15656,4.15656,4.14712,4.14712,4520000.0
2009-08-19 21:14:00,4.14722,4.15681,4.14722,4.15186,5630000.0
2009-08-19 21:15:00,4.15052,4.15297,4.14322,4.14322,7130000.0
2009-08-19 21:17:00,4.15586,4.15586,4.14642,4.14642,6000000.0
2009-08-19 21:18:00,4.14744,4.1555,4.14744,4.15089,6000000.0
2009-08-19 21:20:00,4.15667,4.1604,4.14782,4.14782,5630000.0
2009-08-19 21:22:00,4.15851,4.16104,4.14915,4.14915,4890000.0
2009-08-19 21:23:00,4.14692,4.15651,4.14692,4.15156,4890000.0
2009-08-19 21:24:00,4.15149,4.15592,4.14652,4.14652,7130000.0
2009-08-19 21:26:00,4.15425,4.15425,4.14528,4.14528,6000000.0
2009-08-19 21:27:00,4.15165,4.15657,4.14698,4.15538,5260000.0
2009-08-19 21:28:00,4.15159,4.15602,4.14662,4.14662,6760000.0
2009-08-19 21:30:00,4.15639,4.15639,4.14633,4.14633,5630000.0
2009-08-19 21:31:00,4.14735,4.15734,4.14735,4.15215,6000000.0
2009-08-19 21:32:00,4.15149,4.15592,4.14652,4.14652,7130000.0
2009-08-19 21:33:00,4.14981,4.15621,4.14719,4.15315,5260000.0
2009-08-19 21:36:00,4.15437,4.15437,4.14889,4.15327,4510000.0
2009-08-19 21:37:00,4.15473,4.1556,4.15473,4.1556,1500000.0
2009-08-19 21:38:00,4.1507,4.15517,4.14485,4.15517,4880000.0
2009-08-19 21:39:00,4.15084,4.15545,4.14652,4.15545,4500000.0
2009-08-19 21:40:00,4.15351,4.15599,4.15351,4.15599,3750000.0
2009-08-19 21:41:00,4.15601,4.15671,4.14757,4.1509,3390000.0
2009-08-19 21:42:00,4.14571,4.1543,4.14571,4.1543,3750000.0
2009-08-19 21:43:00,4.15243,4.15243,4.14702,4.14702,3010000.0
2009-08-19 21:44:00,4.1558,4.1577,4.14789,4.15656,6380000.0
2009-08-19 21:45:00,4.15556,4.15556,4.14895,4.15352,3380000.0
2009-08-19 21:46:00,4.15322,4.15586,4.15025,4.15025,5260000.0
2009-08-19 21:47:00,4.14555,4.15483,4.14555,4.15483,1500000.0
2009-08-19 21:48:00,4.15465,4.15691,4.15244,4.15443,4510000.0
2009-08-19 21:49:00,4.15547,4.15636,4.14703,4.1508,4880000.0
2009-08-19 21:50:00,4.15512,4.15512,4.15137,4.15389,4500000.0
2009-08-19 21:51:00,4.15533,4.15533,4.15018,4.15018,1500000.0
2009-08-19 21:52:00,4.15366,4.15366,4.14371,4.15291,8250000.0
2009-08-19 21:53:00,4.14807,4.15428,4.14807,4.15302,3750000.0
2009-08-19 21:54:00,4.15635,4.15635,4.14714,4.14714,1500000.0
2009-08-19 21:55:00,4.15716,4.15716,4.15081,4.15605,1880000.0
2009-08-19 21:56:00,4.1532,4.15709,4.14755,4.15323,4880000.0
2009-08-19 21:57:00,4.14712,4.15599,4.14706,4.15575,3760000.0
2009-08-19 21:58:00,4.15212,4.1567,4.14856,4.1567,4500000.0
2009-08-19 21:59:00,4.15541,4.15571,4.15403,4.15403,2260000.0
2009-08-19 22:00:00,4.155,4.155,4.14544,4.14544,6750000.0
2009-08-19 22:01:00,4.15092,4.15753,4.14577,4.14878,10520000.0
2009-08-19 22:02:00,4.15199,4.15642,4.14702,4.14702,7510000.0
2009-08-19 22:04:00,4.15133,4.15692,4.14702,4.15501,6000000.0
2009-08-19 22:05:00,4.14648,4.15528,4.14479,4.15483,8250000.0
2009-08-19 22:06:00,4.15509,4.15509,4.14415,4.15039,5250000.0
2009-08-19 22:07:00,4.15522,4.15812,4.14797,4.15247,6390000.0
2009-08-19 22:09:00,4.15536,4.15679,4.14438,4.15679,6750000.0
2009-08-19 22:10:00,4.15562,4.15562,4.15023,4.15517,4880000.0
2009-08-19 22:11:00,4.1508,4.15715,4.14691,4.1535,7130000.0
2009-08-19 22:12:00,4.14767,4.15528,4.14641,4.15528,5630000.0
2009-08-19 22:13:00,4.155,4.15634,4.15046,4.15561,4880000.0
2009-08-19 22:14:00,4.1546,4.15594,4.15072,4.15594,5250000.0
2009-08-19 22:15:00,4.15514,4.15514,4.14474,4.14474,6000000.0
2009-08-19 22:16:00,4.15392,4.15392,4.1483,4.15253,5630000.0
2009-08-19 22:17:00,4.15115,4.15446,4.14921,4.14921,6000000.0
2009-08-19 22:18:00,4.14863,4.15361,4.14402,4.15361,6000000.0
2009-08-19 22:19:00,4.14925,4.15486,4.14483,4.14969,6760000.0
2009-08-19 22:20:00,4.15247,4.15247,4.14423,4.14423,7500000.0
2009-08-19 22:21:00,4.15523,4.15715,4.14679,4.15281,8250000.0
2009-08-19 22:22:00,4.15555,4.15599,4.15555,4.15599,1500000.0
2009-08-19 22:23:00,4.1538,4.15562,4.14558,4.15324,6010000.0
2009-08-19 22:24:00,4.15067,4.15299,4.14934,4.15299,4130000.0
2009-08-19 22:25:00,4.1539,4.15586,4.14958,4.15136,5250000.0
2009-08-19 22:26:00,4.14985,4.15332,4.14747,4.15139,4880000.0
2009-08-19 22:27:00,4.14808,4.15433,4.14808,4.15433,5630000.0
2009-08-19 22:28:00,4.15459,4.15551,4.15,4.15429,5630000.0
2009-08-19 22:29:00,4.1532,4.15483,4.14757,4.15231,6760000.0
2009-08-19 22:30:00,4.15192,4.15342,4.14405,4.15342,6380000.0
2009-08-19 22:31:00,4.1505,4.15357,4.14412,4.15098,5250000.0
2009-08-19 22:32:00,4.15292,4.15361,4.14368,4.15337,4520000.0
2009-08-19 22:34:00,4.14402,4.15353,4.14402,4.15353,4900000.0
2009-08-19 22:35:00,4.15242,4.15322,4.14902,4.15232,5630000.0
2009-08-19 22:36:00,4.15312,4.15378,4.14837,4.15058,5250000.0
2009-08-19 22:38:00,4.15183,4.15303,4.14818,4.15303,5630000.0
2009-08-19 22:39:00,4.15337,4.15337,4.14733,4.14774,5250000.0
2009-08-19 22:41:00,4.14372,4.15371,4.14372,4.15335,5640000.0
2009-08-19 22:42:00,4.14392,4.15332,4.14392,4.14957,5640000.0
2009-08-19 22:43:00,4.15179,4.15285,4.14581,4.15199,5260000.0
2009-08-19 22:45:00,4.1441,4.15382,4.1441,4.14835,9380000.0
2009-08-19 22:46:00,4.15168,4.15232,4.14726,4.15088,6000000.0
2009-08-19 22:47:00,4.15502,4.15502,4.14989,4.15399,6010000.0
2009-08-19 22:48:00,4.14345,4.15168,4.14065,4.14866,5630000.0
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 23:30:00,4.15738,4.15738,4.15224,4.15603,6000000.0
2009-08-19 23:35:00,4.14923,4.15178,4.14516,4.15178,7140000.0
2009-08-19 23:45:00,4.15249,4.15432,4.14868,4.14868,6760000.0
2009-08-20 00:00:00,4.15217,4.15486,4.14722,4.15486,4140000.0
2009-08-20 00:01:00,4.15157,4.15537,4.15124,4.15532,5640000.0
2009-08-20 00:02:00,4.15257,4.15578,4.14567,4.15001,6770000.0
2009-08-20 00:04:00,4.15327,4.15327,4.15278,4.15278,1500000.0
2009-08-20 00:05:00,4.15057,4.15157,4.14212,4.15058,6380000.0
2009-08-20 00:06:00,4.14872,4.14872,4.14511,4.14511,1130000.0
2009-08-20 00:07:00,4.14898,4.14901,4.14418,4.14901,6760000.0
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 01:00:00,4.14312,4.15252,4.14312,4.14877,6770000.0
2009-08-20 01:01:00,4.14447,4.15091,4.14447,4.1462,4520000.0
2009-08-20 01:04:00,4.14385,4.15014,4.14344,4.1454,5250000.0
2009-08-20 01:06:00,4.15102,4.1515,4.14594,4.14968,5250000.0
2009-08-20 01:07:00,4.14968,4.1516,4.14737,4.15039,5630000.0
2009-08-20 01:09:00,4.14924,4.15017,4.14088,4.14659,6380000.0
2009-08-20 01:11:00,4.15014,4.15082,4.14142,4.14707,5660000.0
2009-08-20 01:13:00,4.14722,4.14999,4.14722,4.14999,1500000.0
2009-08-20 01:15:00,4.14813,4.15297,4.14813,4.15175,4880000.0
2009-08-20 01:16:00,4.14737,4.15112,4.14476,4.14669,6020000.0
2009-08-20 01:17:00,4.15011,4.15108,4.14195,4.14958,8250000.0
2009-08-20 01:18:00,4.14587,4.15132,4.14587,4.14919,8630000.0
2009-08-20 01:20:00,4.14566,4.15073,4.14352,4.14363,6000000.0
2009-08-20 01:22:00,4.14659,4.15151,4.14012,4.14568,6390000.0
2009-08-20 01:24:00,4.15077,4.15147,4.14628,4.14998,5250000.0
2009-08-20 01:25:00,4.14772,4.15143,4.14602,4.15116,6000000.0
2009-08-20 01:27:00,4.15055,4.15212,4.14297,4.14297,4500000.0
2009-08-20 01:29:00,4.14686,4.15245,4.14686,4.15068,4510000.0
2009-08-20 01:30:00,4.15169,4.15322,4.14788,4.15102,7130000.0
2009-08-20 01:31:00,4.14489,4.15045,4.14219,4.14589,6000000.0
2009-08-20 01:32:00,4.14879,4.15022,4.14082,4.14922,5250000.0
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 02:45:00,4.15166,4.15166,4.14222,4.14222,6000000.0
2009-08-20 02:50:00,4.14785,4.14785,4.13824,4.13824,5630000.0
2009-08-20 02:52:00,4.15126,4.15126,4.14183,4.14183,4890000.0
2009-08-20 02:54:00,4.15126,4.15126,4.14182,4.14182,6000000.0
2009-08-20 02:56:00,4.15186,4.15186,4.14242,4.14242,6000000.0
2009-08-20 02:59:00,4.15146,4.15146,4.14202,4.14202,5260000.0
2009-08-20 03:00:00,4.14352,4.15311,4.14352,4.14816,5260000.0
2009-08-20 03:03:00,4.14986,4.14986,4.14073,4.14073,5630000.0
2009-08-20 03:05:00,4.15096,4.15096,4.14152,4.14152,5260000.0
2009-08-20 03:06:00,4.14298,4.1561,4.14298,4.14876,5630000.0
2009-08-20 03:10:00,4.14971,4.14971,4.14017,4.14017,6000000.0
2009-08-20 03:12:00,4.15028,4.15028,4.14009,4.14009,6000000.0
2009-08-20 03:14:00,4.15126,4.15126,4.14182,4.14182,5260000.0
2009-08-20 03:15:00,4.1451,4.15696,4.1451,4.15299,5630000.0
2009-08-20 03:17:00,4.15176,4.15176,4.14232,4.14232,6000000.0
2009-08-20 03:19:00,4.15216,4.15216,4.14272,4.14272,5630000.0
2009-08-20 03:24:00,4.15216,4.15216,4.14272,4.14272,5630000.0
2009-08-20 03:29:00,4.15346,4.15346,4.14402,4.14402,4520000.0
2009-08-20 03:45:00,4.15336,4.15336,4.14392,4.14392,5260000.0
2009-08-20 03:46:00,4.14242,4.15201,4.14242,4.15077,4890000.0
2009-08-20 03:48:00,4.15066,4.15066,4.14122,4.14122,5260000.0
2009-08-20 03:50:00,4.15066,4.15066,4.14122,4.14122,4150000.0
2009-08-20 03:51:00,4.14152,4.15111,4.14152,4.14987,6000000.0
2009-08-20 03:53:00,4.15216,4.15392,4.14321,4.14321,6000000.0
2009-08-20 03:55:00,4.15066,4.15066,4.14122,4.14122,5630000.0
2009-08-20 03:57:00,4.15036,4.15036,4.14092,4.14092,4890000.0
2009-08-20 04:00:00,4.15058,4.15058,4.14013,4.14013,5630000.0
2009-08-20 04:04:00,4.15066,4.15066,4.14122,4.14122,5630000.0
2009-08-20 04:06:00,4.15076,4.15076,4.14132,4.14132,5630000.0
2009-08-20 04:08:00,4.15086,4.15086,4.14142,4.14142,6000000.0
2009-08-20 04:11:00,4.15096,4.15096,4.14152,4.14152,5630000.0
2009-08-20 04:13:00,4.1515,4.15584,4.14284,4.14284,5260000.0
2009-08-20 04:15:00,4.15095,4.15095,4.13893,4.13893,5260000.0
2009-08-20 04:17:00,4.15096,4.15096,4.14152,4.14152,5260000.0
2009-08-20 04:18:00,4.14058,4.14889,4.14058,4.14889,5630000.0
2009-08-20 04:20:00,4.15086,4.15086,4.14142,4.14142,6000000.0
2009-08-20 04:22:00,4.15106,4.15106,4.14162,4.14162,4890000.0
2009-08-20 04:24:00,4.15096,4.15096,4.14152,4.14152,5260000.0
2009-08-20 04:26:00,4.15066,4.15066,4.14122,4.14122,5630000.0
2009-08-20 04:27:00,4.14212,4.15171,4.14212,4.14676,5630000.0
2009-08-20 04:29:00,4.15287,4.1553,4.143,4.143,5260000.0
2009-08-20 04:30:00,4.14392,4.15351,4.14392,4.15227,5630000.0
2009-08-20 04:33:00,4.15066,4.15066,4.14122,4.14122,5630000.0
2009-08-20 04:35:00,4.15056,4.15056,4.14112,4.14112,5630000.0
2009-08-20 04:36:00,4.14172,4.15131,4.14172,4.14636,4890000.0
2009-08-20 04:37:00,4.14669,4.15112,4.14172,4.14172,7130000.0
2009-08-20 04:38:00,4.14416,4.15101,4.14112,4.15049,5630000.0
2009-08-20 04:40:00,4.14966,4.14966,4.13909,4.13909,6000000.0
2009-08-20 04:42:00,4.15215,4.15464,4.14327,4.14327,6000000.0
2009-08-20 04:44:00,4.1492,4.1492,4.14032,4.14032,5260000.0
2009-08-20 04:45:00,4.14903,4.15416,4.14516,4.1508,5630000.0
2009-08-20 04:47:00,4.15057,4.15057,4.14027,4.14027,6000000.0
2009-08-20 04:49:00,4.15186,4.15186,4.14242,4.14242,5260000.0
2009-08-20 04:53:00,4.15009,4.15009,4.14091,4.14091,6000000.0
2009-08-20 04:55:00,4.15166,4.15166,4.14222,4.14222,4520000.0
2009-08-20 04:56:00,4.14252,4.15211,4.14252,4.14716,5260000.0
2009-08-20 04:58:00,4.15146,4.15146,4.14202,4.14202,5630000.0
2009-08-20 05:00:00,4.15346,4.15346,4.14402,4.14402,5630000.0
2009-08-20 05:02:00,4.15269,4.15662,4.14493,4.14493,6000000.0
2009-08-20 05:04:00,4.15329,4.15689,4.14337,4.14337,6000000.0
2009-08-20 05:05:00,4.14282,4.15241,4.14282,4.15117,4890000.0
2009-08-20 05:07:00,4.15166,4.15166,4.14222,4.14222,5260000.0
2009-08-20 05:09:00,4.15176,4.15176,4.14232,4.14232,6000000.0
2009-08-20 05:10:00,4.14222,4.15181,4.14222,4.15057,5630000.0
2009-08-20 05:11:00,4.14789,4.15232,4.14292,4.14292,6390000.0
2009-08-20 05:13:00,4.15079,4.15079,4.14115,4.14115,4890000.0
2009-08-20 05:14:00,4.14252,4.15211,4.14252,4.15087,6000000.0
2009-08-20 05:15:00,4.14889,4.15332,4.14392,4.14392,6390000.0
2009-08-20 05:16:00,4.14436,4.15121,4.14132,4.15069,5260000.0
2009-08-20 05:18:00,4.15106,4.15106,4.14162,4.14162,6000000.0
2009-08-20 05:20:00,4.15211,4.15477,4.14345,4.14345,5630000.0
2009-08-20 05:22:00,4.15096,4.15096,4.14152,4.14152,5260000.0
2009-08-20 05:23:00,4.14182,4.15141,4.14182,4.15017,5260000.0
2009-08-20 05:25:00,4.15116,4.15116,4.14172,4.14172,5630000.0
2009-08-20 05:27:00,4.15106,4.15106,4.14162,4.14162,6000000.0
2009-08-20 05:29:00,4.15086,4.15086,4.14142,4.14142,6000000.0
2009-08-20 05:30:00,4.14412,4.15371,4.14412,4.14876,6000000.0
2009-08-20 05:31:00,4.14649,4.15092,4.14152,4.14152,7130000.0
2009-08-20 05:32:00,4.14456,4.15141,4.14152,4.15089,5630000.0
2009-08-20 05:33:00,4.14623,4.15182,4.14192,4.14991,5630000.0
2009-08-20 05:34:00,4.14172,4.15047,4.13988,4.14993,7140000.0
2009-08-20 05:36:00,4.15096,4.15096,4.14152,4.14152,5260000.0
2009-08-20 05:38:00,4.15136,4.15136,4.14192,4.14192,5630000.0
2009-08-20 05:39:00,4.14242,4.15201,4.14242,4.15077,5260000.0
2009-08-20 05:40:00,4.14598,4.14968,4.14051,4.14094,7130000.0
2009-08-20 05:41:00,4.14376,4.15017,4.13877,4.15017,5630000.0
2009-08-20 05:43:00,4.15096,4.15096,4.14152,4.14152,4890000.0
2009-08-20 05:45:00,4.15032,4.15032,4.14054,4.14054,5630000.0
2009-08-20 05:47:00,4.15333,4.15627,4.14353,4.14353,5630000.0
2009-08-20 05:49:00,4.15106,4.15106,4.14162,4.14162,5630000.0
2009-08-20 05:50:00,4.14232,4.15191,4.14232,4.14696,5630000.0
2009-08-20 05:52:00,4.15126,4.15126,4.14182,4.14182,6000000.0
2009-08-20 05:54:00,4.15096,4.15096,4.14152,4.14152,5630000.0
2009-08-20 05:56:00,4.15106,4.15106,4.14162,4.14162,6000000.0
2009-08-20 05:58:00,4.15096,4.15096,4.14152,4.14152,6000000.0
2009-08-20 05:59:00,4.14192,4.15151,4.14192,4.15027,5630000.0
2009-08-20 06:00:00,4.14789,4.15232,4.14292,4.14292,7130000.0
2009-08-20 06:01:00,4.14416,4.15101,4.14112,4.15049,5630000.0
2009-08-20 06:03:00,4.15136,4.15136,4.14192,4.14192,5630000.0
2009-08-20 06:05:00,4.1494,4.1494,4.13948,4.13948,5630000.0
2009-08-20 06:07:00,4.15091,4.15092,4.14154,4.14154,6000000.0
2009-08-20 06:08:00,4.14182,4.15141,4.14182,4.14646,6000000.0
2009-08-20 06:10:00,4.15146,4.15146,4.14202,4.14202,5630000.0
2009-08-20 06:12:00,4.15106,4.15106,4.14162,4.14162,5630000.0
2009-08-20 06:14:00,4.15106,4.15106,4.14162,4.14162,5630000.0
2009-08-20 06:15:00,4.14448,4.15308,4.14448,4.14683,5260000.0
2009-08-20 06:16:00,4.14669,4.15112,4.14172,4.14172,7130000.0
2009-08-20 06:17:00,4.14466,4.15151,4.14162,4.15099,5260000.0
2009-08-20 06:19:00,4.15116,4.15116,4.14172,4.14172,6000000.0
2009-08-20 06:21:00,4.15116,4.15116,4.14172,4.14172,5630000.0
2009-08-20 06:23:00,4.15299,4.15565,4.14362,4.14362,6000000.0
2009-08-20 06:25:00,4.15116,4.15116,4.14172,4.14172,5630000.0
2009-08-20 06:27:00,4.15106,4.15106,4.14162,4.14162,5630000.0
2009-08-20 06:28:00,4.14636,4.15131,4.14172,4.15007,5260000.0
2009-08-20 06:30:00,4.15147,4.15147,4.13964,4.13964,5260000.0
2009-08-20 06:32:00,4.15057,4.15057,4.14078,4.14078,5630000.0
2009-08-20 06:34:00,4.14998,4.14998,4.14097,4.14097,6000000.0
2009-08-20 06:35:00,4.14312,4.15271,4.14312,4.14776,6000000.0
2009-08-20 06:39:00,4.15337,4.15752,4.14428,4.14428,6000000.0
2009-08-20 06:43:00,4.15256,4.15256,4.14312,4.14312,5630000.0
2009-08-20 06:44:00,4.14342,4.15301,4.14342,4.14806,5260000.0
2009-08-20 06:45:00,4.14879,4.15322,4.14382,4.14382,6760000.0
2009-08-20 06:46:00,4.14536,4.15221,4.14232,4.15169,5630000.0
2009-08-20 06:48:00,4.15019,4.15019,4.14125,4.14125,6000000.0
2009-08-20 06:50:00,4.15226,4.15226,4.14282,4.14282,5630000.0
2009-08-20 06:52:00,4.15029,4.15029,4.14104,4.14104,5260000.0
2009-08-20 06:54:00,4.15216,4.15216,4.14272,4.14272,5260000.0
2009-08-20 06:57:00,4.15236,4.15236,4.14292,4.14292,6000000.0
2009-08-20 07:00:00,4.15366,4.15366,4.14422,4.14422,5630000.0
2009-08-20 07:01:00,4.14242,4.15201,4.14242,4.14706,5630000.0
2009-08-20 07:03:00,4.15166,4.15166,4.14222,4.14222,5260000.0
2009-08-20 07:04:00,4.14242,4.15201,4.14242,4.14706,5260000.0
2009-08-20 07:12:00,4.14638,4.15196,4.14048,4.15196,5630000.0
2009-08-20 07:13:00,4.14187,4.14585,4.14187,4.14301,6000000.0
2009-08-20 07:14:00,4.14001,4.14546,4.1355,4.14508,7500000.0
2009-08-20 07:15:00,4.14097,4.14588,4.13432,4.13741,6000000.0
2009-08-20 07:16:00,4.13529,4.142,4.13529,4.142,4880000.0
2009-08-20 07:17:00,4.14026,4.1433,4.13303,4.1433,4500000.0
2009-08-20 07:18:00,4.14145,4.14233,4.13241,4.14233,3750000.0
2009-08-20 07:19:00,4.1372,4.13968,4.13107,4.1322,5630000.0
2009-08-20 07:20:00,4.14335,4.14335,4.13392,4.13392,5640000.0
2009-08-20 07:21:00,4.13798,4.14348,4.13361,4.14348,5630000.0
2009-08-20 07:22:00,4.13785,4.14196,4.13604,4.14196,9000000.0
2009-08-20 07:23:00,4.13383,4.14256,4.13383,4.13913,6750000.0
2009-08-20 07:24:00,4.14322,4.14362,4.13826,4.14334,6380000.0
2009-08-20 07:25:00,4.13573,4.1442,4.13573,4.1402,6380000.0
2009-08-20 07:26:00,4.14263,4.14384,4.13794,4.14384,6760000.0
2009-08-20 07:27:00,4.13787,4.14334,4.1375,4.14175,7500000.0
2009-08-20 07:28:00,4.14048,4.14296,4.137,4.14296,6760000.0
2009-08-20 07:29:00,4.14177,4.14239,4.13121,4.14239,7880000.0
2009-08-20 07:30:00,4.14502,4.14502,4.13496,4.14356,11640000.0
2009-08-20 07:31:00,4.14161,4.14346,4.1401,4.14188,3750000.0
2009-08-20 07:32:00,4.1383,4.14441,4.13556,4.14441,5630000.0
2009-08-20 07:33:00,4.14364,4.14364,4.13845,4.14311,6000000.0
2009-08-20 07:34:00,4.14272,4.14272,4.13394,4.14048,4500000.0
2009-08-20 07:35:00,4.14171,4.14215,4.13324,4.1366,6750000.0
2009-08-20 07:36:00,4.14085,4.14155,4.13591,4.14091,9380000.0
2009-08-20 07:37:00,4.14038,4.14122,4.13585,4.13585,4880000.0
2009-08-20 07:38:00,4.14168,4.14176,4.13244,4.14159,7510000.0
2009-08-20 07:39:00,4.13928,4.14325,4.13618,4.14057,7130000.0
2009-08-20 07:40:00,4.14141,4.14141,4.13748,4.14119,4500000.0
2009-08-20 07:41:00,4.13989,4.14176,4.13691,4.1413,5250000.0
2009-08-20 07:42:00,4.142,4.14248,4.13301,4.13783,5260000.0
2009-08-20 07:43:00,4.14103,4.14392,4.13604,4.13604,4880000.0
2009-08-20 07:44:00,4.1441,4.14843,4.13961,4.14799,7880000.0
2009-08-20 07:45:00,4.14817,4.14817,4.14356,4.14356,4880000.0
2009-08-20 07:46:00,4.14146,4.14465,4.13542,4.14465,7500000.0
2009-08-20 07:47:00,4.13669,4.14658,4.13669,4.14087,3380000.0
2009-08-20 07:48:00,4.14372,4.14478,4.1348,4.14285,9380000.0
2009-08-20 07:49:00,4.13939,4.14491,4.13611,4.14296,6750000.0
2009-08-20 07:50:00,4.14369,4.14493,4.13508,4.14493,8630000.0
2009-08-20 07:51:00,4.13964,4.14248,4.13768,4.14174,5260000.0
2009-08-20 07:52:00,4.14176,4.14288,4.13489,4.13489,4500000.0
2009-08-20 07:53:00,4.13489,4.14441,4.13489,4.14382,6760000.0
2009-08-20 07:54:00,4.14236,4.14488,4.13857,4.14488,5250000.0
2009-08-20 07:55:00,4.14362,4.14362,4.13636,4.14339,4500000.0
2009-08-20 07:56:00,4.1447,4.14483,4.13709,4.14098,6760000.0
2009-08-20 07:57:00,4.14061,4.14333,4.13646,4.13776,8260000.0
2009-08-20 07:58:00,4.14265,4.14396,4.13856,4.14369,5630000.0
2009-08-20 07:59:00,4.14438,4.14676,4.13778,4.14541,7500000.0
2009-08-20 08:00:00,4.1407,4.14205,4.13459,4.13459,6000000.0
2009-08-20 08:01:00,4.14121,4.14208,4.13118,4.1379,8250000.0
2009-08-20 08:02:00,4.14368,4.14368,4.13718,4.14229,4130000.0
2009-08-20 08:03:00,4.14173,4.14625,4.13624,4.14152,7500000.0
2009-08-20 08:04:00,4.14309,4.14309,4.13044,4.14145,6380000.0
2009-08-20 08:05:00,4.14069,4.14327,4.13811,4.13811,6400000.0
2009-08-20 08:06:00,4.13859,4.1415,4.13697,4.13982,3380000.0
2009-08-20 08:07:00,4.12945,4.1413,4.12945,4.13699,5260000.0
2009-08-20 08:08:00,4.14027,4.14077,4.13692,4.13801,3000000.0
2009-08-20 08:09:00,4.13819,4.13845,4.12786,4.13814,5260000.0
2009-08-20 08:10:00,4.13597,4.1368,4.12629,4.1364,7130000.0
2009-08-20 08:11:00,4.13789,4.13999,4.13392,4.13396,8250000.0
2009-08-20 08:12:00,4.13333,4.13843,4.13332,4.13766,7130000.0
2009-08-20 08:13:00,4.13201,4.13674,4.12965,4.13234,7510000.0
2009-08-20 08:14:00,4.13739,4.13858,4.12832,4.13619,5630000.0
2009-08-20 08:15:00,4.13968,4.14035,4.13001,4.1386,4890000.0
2009-08-20 08:16:00,4.13819,4.1387,4.13315,4.13315,4500000.0
2009-08-20 08:17:00,4.13597,4.1392,4.13334,4.1382,5630000.0
2009-08-20 08:18:00,4.13972,4.14019,4.1287,4.1287,6000000.0
2009-08-20 08:19:00,4.12935,4.14012,4.12935,4.13922,3750000.0
2009-08-20 08:20:00,4.138,4.138,4.12675,4.13231,6760000.0
2009-08-20 08:21:00,4.13413,4.13963,4.1296,4.13272,8630000.0
2009-08-20 08:22:00,4.13652,4.14034,4.13319,4.13491,9760000.0
2009-08-20 08:23:00,4.13409,4.13955,4.13409,4.13911,6750000.0
2009-08-20 08:24:00,4.13543,4.13743,4.13124,4.13705,5630000.0
2009-08-20 08:25:00,4.13108,4.13675,4.124,4.13262,8250000.0
2009-08-20 08:26:00,4.13749,4.13749,4.13196,4.13724,4500000.0
2009-08-20 08:27:00,4.13757,4.13757,4.13108,4.13754,4500000.0
2009-08-20 08:28:00,4.12748,4.13614,4.12748,4.12804,3380000.0
2009-08-20 08:29:00,4.13338,4.14042,4.13318,4.13635,6390000.0
2009-08-20 08:30:00,4.13534,4.13996,4.13158,4.13938,5250000.0
2009-08-20 08:31:00,4.13954,4.14042,4.13545,4.13906,6380000.0
2009-08-20 08:32:00,4.13982,4.14365,4.13597,4.14189,4510000.0
2009-08-20 08:33:00,4.14168,4.14407,4.13664,4.13904,7130000.0
2009-08-20 08:34:00,4.14013,4.14471,4.14013,4.14471,3000000.0
2009-08-20 08:35:00,4.13791,4.14614,4.13791,4.1455,6770000.0
2009-08-20 08:36:00,4.14515,4.14519,4.13346,4.14228,4880000.0
2009-08-20 08:37:00,4.1424,4.14444,4.13875,4.14124,7500000.0
2009-08-20 08:38:00,4.13951,4.14184,4.13353,4.13569,8250000.0
2009-08-20 08:39:00,4.13813,4.14234,4.13771,4.14183,5630000.0
2009-08-20 08:40:00,4.1419,4.14353,4.13873,4.14094,4510000.0
2009-08-20 08:41:00,4.14192,4.14312,4.13338,4.14312,5260000.0
2009-08-20 08:42:00,4.14161,4.14405,4.13601,4.14334,6020000.0
2009-08-20 08:43:00,4.14453,4.1448,4.13953,4.13987,5630000.0
2009-08-20 08:44:00,4.14254,4.14389,4.13354,4.14155,8250000.0
2009-08-20 08:45:00,4.14454,4.14454,4.1399,4.1421,4510000.0
2009-08-20 08:46:00,4.14369,4.14369,4.13851,4.14347,6000000.0
2009-08-20 08:47:00,4.14354,4.14354,4.13872,4.14341,9010000.0
2009-08-20 08:48:00,4.13629,4.14324,4.13408,4.13408,8260000.0
2009-08-20 08:49:00,4.14342,4.14481,4.13934,4.14223,6000000.0
2009-08-20 08:50:00,4.13756,4.14436,4.13642,4.14436,6000000.0
2009-08-20 08:51:00,4.14503,4.14582,4.14075,4.14487,5640000.0
2009-08-20 08:52:00,4.14001,4.14556,4.14001,4.1417,4500000.0
2009-08-20 08:53:00,4.14452,4.14541,4.13676,4.14071,5260000.0
2009-08-20 08:54:00,4.14371,4.14573,4.13679,4.14174,6750000.0
2009-08-20 08:55:00,4.14604,4.14778,4.13703,4.14419,5250000.0
2009-08-20 08:56:00,4.14647,4.14763,4.13824,4.13824,5260000.0
2009-08-20 08:57:00,4.14671,4.14715,4.14227,4.14393,5260000.0
2009-08-20 08:58:00,4.14502,4.14623,4.13826,4.14588,7880000.0
2009-08-20 08:59:00,4.14676,4.14946,4.13963,4.14415,8630000.0
2009-08-20 09:00:00,4.14744,4.14744,4.13711,4.14364,4500000.0
2009-08-20 09:01:00,4.14721,4.14778,4.14264,4.14572,5250000.0
2009-08-20 09:02:00,4.14729,4.15192,4.13999,4.14224,9380000.0
2009-08-20 09:03:00,4.14689,4.14689,4.13728,4.14251,5250000.0
2009-08-20 09:04:00,4.14565,4.14679,4.14034,4.14073,6010000.0
2009-08-20 09:05:00,4.13941,4.14539,4.13618,4.14369,6010000.0
2009-08-20 09:06:00,4.14578,4.14711,4.14228,4.14231,6750000.0
2009-08-20 09:07:00,4.14208,4.14713,4.14208,4.14412,8250000.0
2009-08-20 09:08:00,4.13695,4.14693,4.13695,4.14046,6380000.0
2009-08-20 09:09:00,4.14337,4.14532,4.1397,4.1397,5250000.0
2009-08-20 09:10:00,4.14386,4.14458,4.13479,4.14376,6760000.0
2009-08-20 09:11:00,4.14419,4.14639,4.13574,4.13574,6010000.0
2009-08-20 09:12:00,4.14249,4.14409,4.1342,4.14205,6380000.0
2009-08-20 09:13:00,4.14377,4.14377,4.13866,4.14314,4510000.0
2009-08-20 09:14:00,4.1412,4.14602,4.13523,4.14291,6020000.0
2009-08-20 09:15:00,4.1446,4.1446,4.13802,4.1386,6760000.0
2009-08-20 09:16:00,4.13811,4.14282,4.1376,4.1376,5630000.0
2009-08-20 09:17:00,4.14186,4.14328,4.13284,4.13284,7880000.0
2009-08-20 09:18:00,4.14008,4.14008,4.12773,4.12937,6000000.0
2009-08-20 09:19:00,4.13925,4.13962,4.13487,4.13577,8250000.0
2009-08-20 09:20:00,4.13518,4.1402,4.13151,4.13593,4880000.0
2009-08-20 09:21:00,4.13544,4.1402,4.13348,4.1402,8250000.0
2009-08-20 09:22:00,4.13447,4.14157,4.13447,4.13878,5260000.0
2009-08-20 09:23:00,4.13916,4.14042,4.13304,4.13494,7140000.0
2009-08-20 09:24:00,4.13968,4.14088,4.13325,4.13624,6000000.0
2009-08-20 09:25:00,4.13193,4.144,4.13193,4.14376,6380000.0
2009-08-20 09:26:00,4.13944,4.14482,4.13926,4.14259,7140000.0
2009-08-20 09:27:00,4.13654,4.14638,4.13465,4.13465,5640000.0
2009-08-20 09:28:00,4.14165,4.1437,4.13697,4.137,7500000.0
2009-08-20 09:29:00,4.1424,4.14269,4.13792,4.14148,5630000.0
2009-08-20 09:30:00,4.14171,4.14636,4.13503,4.13934,11260000.0
2009-08-20 09:31:00,4.13787,4.14343,4.13347,4.14229,9770000.0
2009-08-20 09:32:00,4.14266,4.14278,4.13573,4.14277,7880000.0
2009-08-20 09:33:00,4.14218,4.14501,4.13297,4.13523,6000000.0
2009-08-20 09:34:00,4.1384,4.14516,4.1384,4.14502,5250000.0
2009-08-20 09:35:00,4.1399,4.14538,4.1399,4.14538,5250000.0
2009-08-20 09:36:00,4.14212,4.14677,4.13592,4.14167,5640000.0
2009-08-20 09:37:00,4.1411,4.14355,4.13484,4.13484,6000000.0
2009-08-20 09:38:00,4.14104,4.14533,4.13904,4.14488,4140000.0
2009-08-20 09:39:00,4.14394,4.14609,4.13675,4.13966,4510000.0
2009-08-20 09:40:00,4.14342,4.1472,4.14028,4.14389,4880000.0
2009-08-20 09:41:00,4.13577,4.14558,4.13577,4.14434,5250000.0
2009-08-20 09:42:00,4.14231,4.1474,4.13576,4.14112,6380000.0
2009-08-20 09:43:00,4.14386,4.14634,4.13995,4.14412,5630000.0
2009-08-20 09:44:00,4.13797,4.14832,4.13764,4.14555,5630000.0
2009-08-20 09:45:00,4.14474,4.14654,4.14337,4.14471,5260000.0
2009-08-20 09:46:00,4.14475,4.14548,4.1359,4.14341,4880000.0
2009-08-20 09:47:00,4.14262,4.14262,4.136,4.13698,7890000.0
2009-08-20 09:48:00,4.14332,4.14332,4.13756,4.13756,4500000.0
2009-08-20 09:49:00,4.13869,4.14173,4.133,4.13794,6010000.0
2009-08-20 09:50:00,4.13932,4.14247,4.13324,4.13324,5640000.0
2009-08-20 09:51:00,4.13593,4.14271,4.13593,4.14229,3750000.0
2009-08-20 09:52:00,4.14381,4.1447,4.13789,4.13878,6010000.0
2009-08-20 09:53:00,4.14413,4.14476,4.13901,4.14236,7500000.0
2009-08-20 09:54:00,4.14272,4.1466,4.1368,4.14408,7510000.0
2009-08-20 09:55:00,4.1359,4.14171,4.1333,4.1333,5640000.0
2009-08-20 09:56:00,4.142,4.14216,4.13658,4.14039,5250000.0
2009-08-20 09:57:00,4.13162,4.14148,4.13162,4.13165,5260000.0
2009-08-20 09:58:00,4.14189,4.14299,4.13632,4.14109,9000000.0
2009-08-20 09:59:00,4.14127,4.1433,4.13224,4.13224,5630000.0
2009-08-20 10:00:00,4.14023,4.14139,4.13658,4.13678,7500000.0
2009-08-20 10:01:00,4.14101,4.1416,4.13129,4.13675,6750000.0
2009-08-20 10:02:00,4.13675,4.13878,4.13307,4.13307,7130000.0
2009-08-20 10:03:00,4.13749,4.13749,4.12965,4.13549,7500000.0
2009-08-20 10:04:00,4.13533,4.13591,4.13349,4.13349,3750000.0
2009-08-20 10:05:00,4.13542,4.13557,4.12815,4.13433,6010000.0
2009-08-20 10:06:00,4.12695,4.13276,4.12695,4.12818,3010000.0
2009-08-20 10:07:00,4.13315,4.13315,4.12476,4.13201,6010000.0
2009-08-20 10:08:00,4.12983,4.13409,4.12853,4.13297,7130000.0
2009-08-20 10:09:00,4.13176,4.13362,4.12846,4.13362,6000000.0
2009-08-20 10:10:00,4.13122,4.13403,4.13003,4.13003,4880000.0
2009-08-20 10:11:00,4.13103,4.13358,4.12327,4.13039,11260000.0
2009-08-20 10:12:00,4.13436,4.13488,4.12167,4.12821,7880000.0
2009-08-20 10:13:00,4.12942,4.13365,4.12455,4.13365,4500000.0
2009-08-20 10:14:00,4.13386,4.13386,4.12834,4.12834,4140000.0
2009-08-20 10:15:00,4.13459,4.13459,4.12418,4.12837,5630000.0
2009-08-20 10:16:00,4.12755,4.13447,4.12281,4.13106,7130000.0
2009-08-20 10:17:00,4.13204,4.13441,4.12726,4.13315,5250000.0
2009-08-20 10:18:00,4.13395,4.136,4.13025,4.13337,6760000.0
2009-08-20 10:19:00,4.13315,4.13408,4.12453,4.13293,6390000.0
2009-08-20 10:20:00,4.13505,4.13599,4.12866,4.13081,6380000.0
2009-08-20 10:21:00,4.13077,4.13374,4.12392,4.1253,9760000.0
2009-08-20 10:22:00,4.13531,4.1373,4.13082,4.13698,6390000.0
2009-08-20 10:23:00,4.13687,4.13687,4.13436,4.13504,4890000.0
2009-08-20 10:24:00,4.13335,4.13521,4.12967,4.13402,6750000.0
2009-08-20 10:25:00,4.12277,4.13249,4.12277,4.12788,7130000.0
2009-08-20 10:26:00,4.13246,4.13545,4.12594,4.1336,6380000.0
2009-08-20 10:27:00,4.13389,4.13872,4.13098,4.13703,9010000.0
2009-08-20 10:28:00,4.13586,4.13624,4.13076,4.13619,7510000.0
2009-08-20 10:29:00,4.13501,4.13544,4.13356,4.13458,6000000.0
2009-08-20 10:30:00,4.1306,4.13649,4.13052,4.13649,3760000.0
2009-08-20 10:31:00,4.13613,4.13613,4.12872,4.13611,10510000.0
2009-08-20 10:32:00,4.13782,4.13821,4.1304,4.13325,6760000.0
2009-08-20 10:33:00,4.13575,4.13602,4.13004,4.13591,6750000.0
2009-08-20 10:34:00,4.13562,4.13769,4.1272,4.13207,6760000.0
2009-08-20 10:35:00,4.13808,4.1408,4.13114,4.13898,4880000.0
2009-08-20 10:36:00,4.1324,4.13779,4.12802,4.13319,4140000.0
2009-08-20 10:37:00,4.13091,4.1366,4.12732,4.1366,4510000.0
2009-08-20 10:38:00,4.13552,4.13696,4.13167,4.1353,7500000.0
2009-08-20 10:39:00,4.13106,4.13569,4.1301,4.1301,3750000.0
2009-08-20 10:40:00,4.13514,4.13514,4.12531,4.13391,10130000.0
2009-08-20 10:41:00,4.13053,4.13457,4.124,4.13216,5640000.0
2009-08-20 10:42:00,4.13022,4.13737,4.12911,4.13608,6750000.0
2009-08-20 10:43:00,4.12871,4.13327,4.12196,4.13265,5260000.0
2009-08-20 10:44:00,4.12495,4.13459,4.12491,4.1294,6750000.0
2009-08-20 10:45:00,4.13476,4.13544,4.13022,4.13389,6020000.0
2009-08-20 10:46:00,4.13426,4.13509,4.12483,4.12483,8260000.0
2009-08-20 10:47:00,4.1289,4.13367,4.1289,4.13279,6380000.0
2009-08-20 10:48:00,4.13086,4.135,4.13012,4.13426,5260000.0
2009-08-20 10:49:00,4.12352,4.13128,4.1203,4.1203,3760000.0
2009-08-20 10:50:00,4.13048,4.13468,4.1253,4.13323,5630000.0
2009-08-20 10:51:00,4.1345,4.13945,4.12772,4.13529,6400000.0
2009-08-20 10:52:00,4.13457,4.13457,4.12449,4.13275,7130000.0
2009-08-20 10:53:00,4.13139,4.13482,4.12925,4.12925,6000000.0
2009-08-20 10:54:00,4.1309,4.1353,4.1309,4.13471,6000000.0
2009-08-20 10:55:00,4.13416,4.1344,4.12596,4.1344,6380000.0
2009-08-20 10:56:00,4.13427,4.13612,4.12559,4.12998,6750000.0
2009-08-20 10:57:00,4.13529,4.13636,4.12579,4.13044,7880000.0
2009-08-20 10:58:00,4.13137,4.13617,4.13137,4.13217,6380000.0
2009-08-20 10:59:00,4.13548,4.13548,4.13002,4.13073,5250000.0
2009-08-20 11:00:00,4.1317,4.13615,4.12962,4.13367,6380000.0
2009-08-20 11:01:00,4.13241,4.13619,4.12572,4.12572,8250000.0
2009-08-20 11:02:00,4.13141,4.13523,4.13007,4.13499,5630000.0
2009-08-20 11:03:00,4.12866,4.13673,4.12578,4.13388,7130000.0
2009-08-20 11:04:00,4.13367,4.13834,4.12481,4.13743,7130000.0
2009-08-20 11:05:00,4.13439,4.13511,4.12748,4.13015,6750000.0
2009-08-20 11:06:00,4.12797,4.13694,4.12742,4.13681,8250000.0
2009-08-20 11:07:00,4.13742,4.13845,4.12877,4.13254,6760000.0
2009-08-20 11:08:00,4.13791,4.14041,4.13327,4.13788,6000000.0
2009-08-20 11:09:00,4.13589,4.13924,4.13006,4.13524,4880000.0
2009-08-20 11:10:00,4.13742,4.13809,4.13229,4.13615,6380000.0
2009-08-20 11:11:00,4.14113,4.14113,4.12747,4.12747,7130000.0
2009-08-20 11:12:00,4.1398,4.13991,4.13867,4.13991,5250000.0
2009-08-20 11:13:00,4.13908,4.13908,4.12923,4.13522,8250000.0
2009-08-20 11:14:00,4.1342,4.13992,4.1342,4.137,7880000.0
2009-08-20 11:15:00,4.13629,4.14112,4.13578,4.13578,3000000.0
2009-08-20 11:16:00,4.13964,4.13964,4.13344,4.13405,5630000.0
2009-08-20 11:17:00,4.13729,4.13729,4.12626,4.13268,6010000.0
2009-08-20 11:18:00,4.1315,4.13799,4.12775,4.13799,4880000.0
2009-08-20 11:19:00,4.13734,4.13778,4.12755,4.1331,9390000.0
2009-08-20 11:20:00,4.13806,4.13806,4.1283,4.13349,6390000.0
2009-08-20 11:21:00,4.13988,4.14014,4.13499,4.1357,4510000.0
2009-08-20 11:22:00,4.13443,4.14114,4.13164,4.13539,3010000.0
2009-08-20 11:23:00,4.13841,4.14069,4.13563,4.13563,7880000.0
2009-08-20 11:24:00,4.13942,4.14005,4.13423,4.13862,8260000.0
2009-08-20 11:25:00,4.13631,4.13897,4.12927,4.12927,5630000.0
2009-08-20 11:26:00,4.13302,4.14149,4.13008,4.13008,7880000.0
2009-08-20 11:27:00,4.13684,4.139,4.13318,4.13318,7140000.0
2009-08-20 11:28:00,4.13545,4.13754,4.13227,4.13664,7140000.0
2009-08-20 11:29:00,4.13474,4.13569,4.12433,4.1309,6760000.0
2009-08-20 11:30:00,4.13562,4.13693,4.13414,4.13693,3760000.0
2009-08-20 11:31:00,4.13352,4.13836,4.13352,4.1336,5630000.0
2009-08-20 11:32:00,4.13944,4.1402,4.12992,4.13722,7510000.0
2009-08-20 11:33:00,4.13814,4.14215,4.13027,4.13027,9380000.0
2009-08-20 11:34:00,4.13756,4.13781,4.12912,4.13424,12000000.0
2009-08-20 11:35:00,4.13393,4.13591,4.12653,4.12771,11630000.0
2009-08-20 11:36:00,4.13325,4.13847,4.12698,4.13847,9380000.0
2009-08-20 11:37:00,4.13749,4.14077,4.13106,4.13958,13130000.0
2009-08-20 11:38:00,4.13067,4.14279,4.13067,4.14017,13510000.0
2009-08-20 11:39:00,4.13711,4.13861,4.12894,4.13373,10510000.0
2009-08-20 11:40:00,4.13869,4.13869,4.12771,4.13328,12770000.0
2009-08-20 11:41:00,4.13862,4.13862,4.1291,4.13853,5250000.0
2009-08-20 11:42:00,4.13825,4.13981,4.12757,4.13843,12760000.0
2009-08-20 11:43:00,4.1388,4.13959,4.13163,4.13959,11260000.0
2009-08-20 11:44:00,4.1338,4.13969,4.13021,4.13749,9380000.0
2009-08-20 11:45:00,4.13409,4.14396,4.13322,4.14103,9390000.0
2009-08-20 11:46:00,4.13823,4.13823,4.12593,4.13479,11260000.0
2009-08-20 11:47:00,4.13679,4.13924,4.12933,4.13154,12000000.0
2009-08-20 11:48:00,4.13356,4.13766,4.12723,4.12723,11630000.0
2009-08-20 11:49:00,4.13733,4.13923,4.13282,4.13282,11640000.0
2009-08-20 11:50:00,4.13788,4.13834,4.13221,4.13711,9380000.0
2009-08-20 11:51:00,4.13389,4.14061,4.13004,4.13349,9760000.0
2009-08-20 11:52:00,4.13685,4.13938,4.12664,4.13421,9380000.0
2009-08-20 11:53:00,4.13724,4.13774,4.12717,4.12783,13900000.0
2009-08-20 11:54:00,4.13718,4.13718,4.12651,4.13315,14640000.0
2009-08-20 11:55:00,4.13688,4.13831,4.13036,4.13701,7130000.0
2009-08-20 11:56:00,4.13984,4.14284,4.13204,4.14027,12010000.0
2009-08-20 11:57:00,4.13403,4.13824,4.12767,4.13743,10880000.0
2009-08-20 11:58:00,4.13786,4.14023,4.12971,4.13838,8250000.0
2009-08-20 11:59:00,4.13735,4.13942,4.13309,4.13942,8640000.0
2009-08-20 12:00:00,4.13926,4.13964,4.1335,4.13395,12030000.0
2009-08-20 12:01:00,4.13386,4.13952,4.13306,4.13498,12380000.0
2009-08-20 12:02:00,4.13512,4.13526,4.12521,4.12746,13520000.0
2009-08-20 12:03:00,4.13685,4.13865,4.12927,4.13722,12400000.0
2009-08-20 12:04:00,4.13946,4.13946,4.12932,4.13614,8640000.0
2009-08-20 12:05:00,4.13994,4.1428,4.13184,4.13854,10890000.0
2009-08-20 12:06:00,4.14252,4.14449,4.13363,4.13998,10140000.0
2009-08-20 12:07:00,4.14291,4.14334,4.13434,4.14281,11640000.0
2009-08-20 12:08:00,4.14193,4.14283,4.13604,4.14204,10880000.0
2009-08-20 12:09:00,4.14057,4.14259,4.13564,4.13915,9760000.0
2009-08-20 12:10:00,4.1384,4.14303,4.13368,4.14127,9020000.0
2009-08-20 12:11:00,4.14198,4.14268,4.13626,4.14188,10510000.0
2009-08-20 12:12:00,4.13142,4.1462,4.13142,4.13856,8640000.0
2009-08-20 12:13:00,4.13829,4.14256,4.13225,4.13695,11260000.0
2009-08-20 12:14:00,4.14292,4.14435,4.132,4.14327,13140000.0
2009-08-20 12:15:00,4.13435,4.14529,4.13435,4.13869,10900000.0
2009-08-20 12:16:00,4.14178,4.14456,4.13415,4.14218,13500000.0
2009-08-20 12:17:00,4.13846,4.14331,4.13255,4.14227,13880000.0
2009-08-20 12:18:00,4.13196,4.14107,4.13196,4.13744,12770000.0
2009-08-20 12:19:00,4.14317,4.14566,4.13563,4.1429,12380000.0
2009-08-20 12:20:00,4.14166,4.14273,4.13538,4.14223,12760000.0
2009-08-20 12:21:00,4.13917,4.14229,4.13183,4.14125,10880000.0
2009-08-20 12:22:00,4.14296,4.14505,4.13525,4.14241,10510000.0
2009-08-20 12:23:00,4.14226,4.14226,4.13075,4.13646,10500000.0
2009-08-20 12:24:00,4.14111,4.14494,4.1328,4.13914,15390000.0
2009-08-20 12:26:00,4.13807,4.14178,4.13648,4.14039,5640000.0
2009-08-20 12:27:00,4.13959,4.14215,4.13285,4.1411,6760000.0
2009-08-20 12:28:00,4.14053,4.14207,4.13957,4.14135,4130000.0
2009-08-20 12:29:00,4.1378,4.14113,4.13007,4.14113,5630000.0
2009-08-20 12:30:00,4.14169,4.14169,4.13015,4.14087,5640000.0
2009-08-20 12:31:00,4.13659,4.14209,4.13659,4.141,5260000.0
2009-08-20 12:32:00,4.14044,4.14109,4.13743,4.13971,7130000.0
2009-08-20 12:33:00,4.13569,4.14346,4.13569,4.14074,11640000.0
2009-08-20 12:34:00,4.138,4.14251,4.13238,4.14004,4500000.0
2009-08-20 12:35:00,4.13753,4.14061,4.13097,4.14,5250000.0
2009-08-20 12:36:00,4.13776,4.13959,4.13,4.13959,4130000.0
2009-08-20 12:37:00,4.12915,4.13988,4.12788,4.12864,6380000.0
2009-08-20 12:38:00,4.1426,4.14321,4.13335,4.14055,6380000.0
2009-08-20 12:39:00,4.14195,4.14195,4.13563,4.14088,5630000.0
2009-08-20 12:40:00,4.13613,4.14203,4.13613,4.14203,4500000.0
2009-08-20 12:41:00,4.1419,4.14325,4.13666,4.13667,7130000.0
2009-08-20 12:42:00,4.14071,4.14098,4.1346,4.13948,6000000.0
2009-08-20 12:43:00,4.14171,4.14171,4.13899,4.14166,4500000.0
2009-08-20 12:44:00,4.1359,4.14075,4.1359,4.13979,3380000.0
2009-08-20 12:45:00,4.14257,4.14257,4.13219,4.13219,6750000.0
2009-08-20 12:46:00,4.14237,4.14237,4.13445,4.14004,6000000.0
2009-08-20 12:47:00,4.14011,4.14023,4.1318,4.14023,6760000.0
2009-08-20 12:48:00,4.14019,4.14114,4.13093,4.13883,4510000.0
2009-08-20 12:49:00,4.1414,4.1414,4.1352,4.13643,4880000.0
2009-08-20 12:50:00,4.14235,4.14319,4.13757,4.14203,8630000.0
2009-08-20 12:51:00,4.13652,4.14254,4.13574,4.13574,6020000.0
2009-08-20 12:52:00,4.14138,4.14204,4.13172,4.14031,7880000.0
2009-08-20 12:53:00,4.13499,4.14142,4.13445,4.14094,8630000.0
2009-08-20 12:54:00,4.13975,4.14275,4.13414,4.14129,5630000.0
2009-08-20 12:55:00,4.14203,4.14307,4.13693,4.13693,7510000.0
2009-08-20 12:56:00,4.14229,4.14252,4.13737,4.14117,6010000.0
2009-08-20 12:57:00,4.13722,4.14287,4.13705,4.13705,4510000.0
2009-08-20 12:58:00,4.13592,4.14189,4.13251,4.13328,8630000.0
2009-08-20 12:59:00,4.1412,4.14144,4.13457,4.14144,6010000.0
2009-08-20 13:00:00,4.13818,4.14034,4.13126,4.13925,3760000.0
2009-08-20 13:01:00,4.1414,4.14219,4.13151,4.14219,4880000.0
2009-08-20 13:02:00,4.13678,4.14292,4.13148,4.14292,5250000.0
2009-08-20 13:03:00,4.14387,4.15001,4.14325,4.14953,8250000.0
2009-08-20 13:04:00,4.14772,4.14872,4.13998,4.14364,6010000.0
2009-08-20 13:05:00,4.14344,4.14429,4.14003,4.14003,3390000.0
2009-08-20 13:06:00,4.14186,4.14558,4.1382,4.14551,7880000.0
2009-08-20 13:07:00,4.14597,4.14597,4.13852,4.14218,5260000.0
2009-08-20 13:08:00,4.13952,4.14553,4.13596,4.14534,4500000.0
2009-08-20 13:09:00,4.14175,4.14748,4.1359,4.14357,7880000.0
2009-08-20 13:10:00,4.14018,4.14652,4.13672,4.14007,7890000.0
2009-08-20 13:11:00,4.1412,4.14957,4.1412,4.14367,4880000.0
2009-08-20 13:12:00,4.14353,4.15157,4.14111,4.14111,7880000.0
2009-08-20 13:13:00,4.14359,4.1557,4.14359,4.15096,8260000.0
2009-08-20 13:14:00,4.15236,4.15236,4.14131,4.15155,10890000.0
2009-08-20 13:15:00,4.14588,4.1521,4.14588,4.14727,3760000.0
2009-08-20 13:16:00,4.15036,4.15556,4.14342,4.15034,7890000.0
2009-08-20 13:17:00,4.14578,4.14912,4.13723,4.14865,10140000.0
2009-08-20 13:18:00,4.14777,4.14921,4.13777,4.14329,9000000.0
2009-08-20 13:19:00,4.1494,4.15042,4.14203,4.15031,7880000.0
2009-08-20 13:20:00,4.14342,4.14879,4.14185,4.14438,9000000.0
2009-08-20 13:21:00,4.14545,4.1494,4.13947,4.14863,4880000.0
2009-08-20 13:22:00,4.15011,4.15029,4.1456,4.1492,4130000.0
2009-08-20 13:23:00,4.14949,4.15238,4.14594,4.15238,7130000.0
2009-08-20 13:24:00,4.14714,4.15371,4.14714,4.14894,7880000.0
2009-08-20 13:25:00,4.14792,4.15243,4.14273,4.1516,6760000.0
2009-08-20 13:26:00,4.15069,4.15277,4.14147,4.14468,5640000.0
2009-08-20 13:27:00,4.15329,4.15556,4.14535,4.15249,7880000.0
2009-08-20 13:28:00,4.15117,4.15181,4.14255,4.14946,7880000.0
2009-08-20 13:29:00,4.15274,4.15307,4.14425,4.15278,5250000.0
2009-08-20 13:30:00,4.15243,4.15332,4.14798,4.14846,5250000.0
2009-08-20 13:31:00,4.14514,4.15454,4.14514,4.15398,4510000.0
2009-08-20 13:32:00,4.15473,4.15715,4.14677,4.15433,7140000.0
2009-08-20 13:33:00,4.15456,4.15512,4.14914,4.15059,6000000.0
2009-08-20 13:34:00,4.15259,4.15349,4.142,4.15168,8270000.0
2009-08-20 13:35:00,4.14793,4.15298,4.14554,4.14561,5630000.0
2009-08-20 13:36:00,4.15046,4.15289,4.14819,4.15165,5260000.0
2009-08-20 13:37:00,4.14995,4.15087,4.14373,4.149,6750000.0
2009-08-20 13:38:00,4.14829,4.15038,4.14084,4.14647,5250000.0
2009-08-20 13:39:00,4.14882,4.15034,4.14066,4.15,5640000.0
2009-08-20 13:40:00,4.15076,4.15207,4.14623,4.15192,6390000.0
2009-08-20 13:41:00,4.14571,4.15162,4.14571,4.1498,4140000.0
2009-08-20 13:42:00,4.14084,4.14925,4.14084,4.14864,8250000.0
2009-08-20 13:43:00,4.14617,4.15022,4.14068,4.15008,5630000.0
2009-08-20 13:44:00,4.15017,4.15054,4.14544,4.15026,8250000.0
2009-08-20 13:45:00,4.15122,4.15122,4.14475,4.14884,4880000.0
2009-08-20 13:46:00,4.15072,4.15108,4.14515,4.15087,10130000.0
2009-08-20 13:47:00,4.15047,4.15047,4.14108,4.14108,5260000.0
2009-08-20 13:48:00,4.14956,4.14956,4.13937,4.14879,7880000.0
2009-08-20 13:49:00,4.14475,4.14973,4.14411,4.14823,7130000.0
2009-08-20 13:50:00,4.14942,4.15066,4.14416,4.14416,4510000.0
2009-08-20 13:51:00,4.14898,4.14991,4.14517,4.14883,8630000.0
2009-08-20 13:52:00,4.14139,4.14918,4.14139,4.14918,4880000.0
2009-08-20 13:53:00,4.14543,4.15088,4.14399,4.14474,4890000.0
2009-08-20 13:54:00,4.14946,4.14946,4.1386,4.14505,6390000.0
2009-08-20 13:55:00,4.15003,4.15035,4.14021,4.14891,12760000.0
2009-08-20 13:56:00,4.14369,4.14944,4.13739,4.14666,7880000.0
2009-08-20 13:57:00,4.14069,4.15224,4.14069,4.14566,8250000.0
2009-08-20 13:58:00,4.14511,4.15055,4.14101,4.14638,7880000.0
2009-08-20 13:59:00,4.14549,4.14967,4.14002,4.14047,5630000.0
2009-08-20 14:00:00,4.1503,4.1503,4.1401,4.1476,6010000.0
2009-08-20 14:01:00,4.14317,4.14911,4.14317,4.14781,4880000.0
2009-08-20 14:02:00,4.14871,4.14871,4.14281,4.14525,4130000.0
2009-08-20 14:03:00,4.14436,4.15634,4.14436,4.15042,10510000.0
2009-08-20 14:04:00,4.14754,4.15207,4.14128,4.14887,7130000.0
2009-08-20 14:05:00,4.14991,4.15058,4.14323,4.14892,3760000.0
2009-08-20 14:06:00,4.14782,4.14786,4.14215,4.14317,6750000.0
2009-08-20 14:07:00,4.14499,4.14902,4.14356,4.14356,3380000.0
2009-08-20 14:08:00,4.14946,4.1497,4.14056,4.14811,7510000.0
2009-08-20 14:09:00,4.14713,4.14824,4.14392,4.14824,5630000.0
2009-08-20 14:10:00,4.14684,4.14782,4.14389,4.14769,4510000.0
2009-08-20 14:11:00,4.14124,4.14908,4.13823,4.14796,7130000.0
2009-08-20 14:12:00,4.14674,4.14752,4.14275,4.14728,2640000.0
2009-08-20 14:13:00,4.14628,4.14821,4.13846,4.13846,9010000.0
2009-08-20 14:14:00,4.14656,4.14827,4.13852,4.14769,7130000.0
2009-08-20 14:15:00,4.14898,4.14934,4.13708,4.13869,9000000.0
2009-08-20 14:16:00,4.14742,4.14872,4.13915,4.14872,6750000.0
2009-08-20 14:17:00,4.14826,4.14888,4.14297,4.14867,3380000.0
2009-08-20 14:18:00,4.14789,4.14916,4.14304,4.14355,6750000.0
2009-08-20 14:19:00,4.14876,4.14876,4.14488,4.14531,7890000.0
2009-08-20 14:20:00,4.1484,4.14851,4.13941,4.14785,7500000.0
2009-08-20 14:21:00,4.14525,4.14827,4.14374,4.145,5640000.0
2009-08-20 14:22:00,4.14674,4.1485,4.1431,4.1485,8250000.0
2009-08-20 14:23:00,4.14368,4.14971,4.13998,4.14373,7140000.0
2009-08-20 14:24:00,4.14788,4.15032,4.14408,4.14408,3010000.0
2009-08-20 14:25:00,4.14731,4.14942,4.13947,4.14455,10520000.0
2009-08-20 14:26:00,4.1411,4.15119,4.1411,4.14799,6750000.0
2009-08-20 14:27:00,4.14181,4.14761,4.13858,4.13858,7130000.0
2009-08-20 14:28:00,4.14581,4.14815,4.14403,4.14403,4510000.0
2009-08-20 14:29:00,4.14672,4.14785,4.14192,4.14779,4510000.0
2009-08-20 14:30:00,4.14347,4.1504,4.14347,4.14767,4880000.0
2009-08-20 14:31:00,4.15083,4.15134,4.14244,4.14545,7880000.0
2009-08-20 14:32:00,4.15111,4.15199,4.14675,4.15038,7130000.0
2009-08-20 14:33:00,4.14791,4.14791,4.13638,4.14699,4880000.0
2009-08-20 14:34:00,4.14831,4.14904,4.14172,4.14704,6000000.0
2009-08-20 14:35:00,4.14832,4.14832,4.13872,4.13887,8250000.0
2009-08-20 14:36:00,4.14531,4.14855,4.13838,4.14693,7130000.0
2009-08-20 14:37:00,4.14546,4.14936,4.14155,4.14936,7130000.0
2009-08-20 14:38:00,4.14804,4.15136,4.13944,4.14461,6750000.0
2009-08-20 14:39:00,4.14448,4.15004,4.14017,4.14017,8260000.0
2009-08-20 14:40:00,4.13947,4.14871,4.13947,4.14406,4510000.0
2009-08-20 14:41:00,4.149,4.149,4.14235,4.14515,6010000.0
2009-08-20 14:42:00,4.14993,4.14993,4.13856,4.14674,12770000.0
2009-08-20 14:43:00,4.14863,4.14863,4.14373,4.148,5630000.0
2009-08-20 14:44:00,4.14387,4.14696,4.13965,4.13965,8250000.0
2009-08-20 14:45:00,4.14572,4.14914,4.14455,4.14455,3750000.0
2009-08-20 14:46:00,4.14497,4.15081,4.13692,4.14416,8640000.0
2009-08-20 14:47:00,4.14952,4.14952,4.14391,4.14899,8250000.0
2009-08-20 14:48:00,4.15042,4.15327,4.14064,4.14682,5630000.0
2009-08-20 14:49:00,4.14881,4.14945,4.1462,4.14906,6010000.0
2009-08-20 14:50:00,4.14722,4.14812,4.14272,4.14643,8250000.0
2009-08-20 14:51:00,4.14546,4.1491,4.14083,4.14083,3760000.0
2009-08-20 14:52:00,4.14702,4.15032,4.13927,4.14957,6390000.0
2009-08-20 14:53:00,4.14878,4.15037,4.14836,4.14836,5250000.0
2009-08-20 14:54:00,4.14794,4.15089,4.14639,4.1487,9760000.0
2009-08-20 14:55:00,4.14773,4.15172,4.14264,4.14871,4880000.0
2009-08-20 14:56:00,4.14803,4.14882,4.14007,4.14007,6770000.0
2009-08-20 14:57:00,4.14399,4.14851,4.14195,4.14349,4510000.0
2009-08-20 14:58:00,4.14772,4.14772,4.14129,4.1428,7500000.0
2009-08-20 14:59:00,4.1469,4.1469,4.13972,4.14234,5630000.0
2009-08-20 15:00:00,4.14523,4.14664,4.13672,4.14552,6380000.0
2009-08-20 15:01:00,4.14436,4.14639,4.14138,4.14639,5250000.0
2009-08-20 15:02:00,4.14319,4.14601,4.13645,4.14571,5250000.0
2009-08-20 15:03:00,4.14196,4.14993,4.13928,4.14734,5630000.0
2009-08-20 15:04:00,4.14852,4.14896,4.14337,4.14475,5250000.0
2009-08-20 15:05:00,4.14838,4.14838,4.1371,4.13927,6000000.0
2009-08-20 15:06:00,4.14754,4.14906,4.14218,4.14906,7890000.0
2009-08-20 15:07:00,4.14881,4.14881,4.13782,4.14822,11250000.0
2009-08-20 15:08:00,4.14993,4.14993,4.14399,4.14399,3760000.0
2009-08-20 15:09:00,4.14179,4.15006,4.14179,4.14729,4500000.0
2009-08-20 15:10:00,4.14408,4.14975,4.13862,4.14935,3010000.0
2009-08-20 15:11:00,4.14656,4.15221,4.14236,4.15069,8250000.0
2009-08-20 15:12:00,4.14874,4.14981,4.14469,4.14902,4510000.0
2009-08-20 15:13:00,4.14863,4.15045,4.13879,4.14023,5630000.0
2009-08-20 15:14:00,4.13987,4.14894,4.13987,4.14538,6000000.0
2009-08-20 15:15:00,4.14968,4.1509,4.14017,4.14469,6000000.0
2009-08-20 15:16:00,4.14421,4.14884,4.14168,4.14673,6760000.0
2009-08-20 15:17:00,4.14147,4.14869,4.13808,4.14347,6760000.0
2009-08-20 15:18:00,4.14827,4.14881,4.14301,4.14504,4880000.0
2009-08-20 15:19:00,4.14375,4.14837,4.13949,4.14254,4510000.0
2009-08-20 15:20:00,4.1388,4.15053,4.13761,4.15051,7880000.0
2009-08-20 15:21:00,4.15063,4.15087,4.13644,4.1502,7510000.0
2009-08-20 15:22:00,4.15195,4.15204,4.14334,4.15078,6000000.0
2009-08-20 15:23:00,4.15165,4.15165,4.14751,4.14826,5630000.0
2009-08-20 15:24:00,4.14903,4.15057,4.14117,4.1473,6760000.0
2009-08-20 15:25:00,4.15078,4.15246,4.14582,4.14593,4500000.0
2009-08-20 15:26:00,4.15266,4.15378,4.14279,4.15378,7130000.0
2009-08-20 15:27:00,4.1544,4.1544,4.14884,4.14884,5250000.0
2009-08-20 15:28:00,4.15459,4.15459,4.14383,4.14676,6380000.0
2009-08-20 15:29:00,4.14869,4.15019,4.14539,4.14539,4130000.0
2009-08-20 15:30:00,4.15009,4.15148,4.1416,4.15122,6390000.0
2009-08-20 15:31:00,4.14927,4.15488,4.14696,4.15389,7130000.0
2009-08-20 15:32:00,4.15189,4.15315,4.14598,4.15315,4880000.0
2009-08-20 15:33:00,4.14919,4.15419,4.14376,4.14376,6010000.0
2009-08-20 15:34:00,4.15323,4.15323,4.13912,4.14746,8260000.0
2009-08-20 15:35:00,4.14895,4.15074,4.14483,4.15039,6380000.0
2009-08-20 15:36:00,4.14551,4.14926,4.14389,4.14685,6380000.0
2009-08-20 15:37:00,4.14452,4.15006,4.14345,4.14614,4130000.0
2009-08-20 15:38:00,4.14827,4.15153,4.14652,4.15045,6760000.0
2009-08-20 15:39:00,4.14897,4.15099,4.14665,4.1492,5250000.0
2009-08-20 15:40:00,4.14809,4.15017,4.13816,4.14881,6760000.0
2009-08-20 15:41:00,4.14284,4.1489,4.13981,4.14765,5630000.0
2009-08-20 15:42:00,4.14267,4.14867,4.1399,4.14817,6010000.0
2009-08-20 15:43:00,4.1484,4.1484,4.14127,4.14544,5630000.0
2009-08-20 15:44:00,4.14876,4.14961,4.13965,4.14575,6000000.0
2009-08-20 15:45:00,4.14356,4.14818,4.14093,4.14818,7130000.0
2009-08-20 15:46:00,4.14757,4.14757,4.13812,4.1472,6000000.0
2009-08-20 15:47:00,4.13828,4.14828,4.13828,4.14709,6380000.0
2009-08-20 15:48:00,4.14747,4.1499,4.14363,4.14648,6000000.0
2009-08-20 15:49:00,4.14275,4.15014,4.14275,4.14502,6000000.0
2009-08-20 15:50:00,4.14807,4.14873,4.14201,4.14873,6380000.0
2009-08-20 15:51:00,4.14981,4.15011,4.14453,4.14632,4140000.0
2009-08-20 15:52:00,4.14775,4.1494,4.14215,4.1477,9760000.0
2009-08-20 15:53:00,4.14697,4.14917,4.14367,4.1442,9380000.0
2009-08-20 15:54:00,4.14931,4.15034,4.14239,4.14674,6750000.0
2009-08-20 15:55:00,4.14594,4.14906,4.14214,4.14224,8630000.0
2009-08-20 15:56:00,4.14782,4.14914,4.13915,4.14379,9380000.0
2009-08-20 15:57:00,4.14382,4.14919,4.13824,4.14111,5260000.0
2009-08-20 15:58:00,4.14652,4.15026,4.13935,4.14716,6750000.0
2009-08-20 15:59:00,4.14838,4.14989,4.14042,4.14849,7500000.0
2009-08-20 16:00:00,4.14499,4.14912,4.14175,4.1445,8250000.0
2009-08-20 16:01:00,4.14489,4.14655,4.13666,4.13666,5640000.0
2009-08-20 16:02:00,4.14291,4.14752,4.13539,4.14564,5260000.0
2009-08-20 16:03:00,4.14321,4.14791,4.1406,4.14649,9750000.0
2009-08-20 16:04:00,4.14739,4.14837,4.1417,4.1482,7130000.0
2009-08-20 16:05:00,4.14326,4.14833,4.13711,4.14833,9760000.0
2009-08-20 16:06:00,4.1468,4.14847,4.13928,4.14609,7890000.0
2009-08-20 16:07:00,4.14697,4.1487,4.13945,4.1487,5630000.0
2009-08-20 16:08:00,4.13798,4.1483,4.13798,4.1479,4880000.0
2009-08-20 16:09:00,4.14278,4.14883,4.13859,4.14649,5640000.0
2009-08-20 16:10:00,4.14724,4.1513,4.14113,4.1513,7500000.0
2009-08-20 16:11:00,4.14248,4.15187,4.14248,4.14952,7890000.0
2009-08-20 16:12:00,4.15063,4.15235,4.14402,4.14902,7130000.0
2009-08-20 16:13:00,4.14769,4.14874,4.14061,4.14874,4500000.0
2009-08-20 16:14:00,4.15059,4.15153,4.14127,4.15123,5260000.0
2009-08-20 16:15:00,4.15142,4.15329,4.14649,4.14807,9000000.0
2009-08-20 16:16:00,4.15016,4.15072,4.14457,4.15072,4880000.0
2009-08-20 16:17:00,4.14445,4.14899,4.13857,4.1477,5640000.0
2009-08-20 16:18:00,4.14787,4.15092,4.14145,4.14145,4880000.0
2009-08-20 16:19:00,4.14691,4.15263,4.14087,4.14338,6770000.0
2009-08-20 16:20:00,4.14563,4.15134,4.14563,4.15134,5650000.0
2009-08-20 16:21:00,4.14874,4.14874,4.13545,4.14793,11640000.0
2009-08-20 16:22:00,4.14614,4.1502,4.14433,4.14889,6750000.0
2009-08-20 16:23:00,4.14377,4.14816,4.14155,4.14716,7890000.0
2009-08-20 16:24:00,4.14638,4.14823,4.14257,4.14361,5630000.0
2009-08-20 16:25:00,4.14526,4.14902,4.13599,4.14783,8630000.0
2009-08-20 16:26:00,4.14802,4.14826,4.13892,4.14826,6760000.0
2009-08-20 16:27:00,4.14479,4.14693,4.14132,4.14232,5630000.0
2009-08-20 16:28:00,4.14654,4.14654,4.13464,4.14567,7510000.0
2009-08-20 16:29:00,4.14682,4.14713,4.14087,4.14126,9010000.0
2009-08-20 16:30:00,4.14511,4.14511,4.13816,4.14305,5250000.0
2009-08-20 16:31:00,4.14393,4.14472,4.13872,4.14223,6760000.0
2009-08-20 16:32:00,4.13932,4.14521,4.13932,4.13994,5270000.0
2009-08-20 16:33:00,4.14331,4.1446,4.13803,4.14171,4500000.0
2009-08-20 16:34:00,4.14049,4.1474,4.13714,4.14279,7130000.0
2009-08-20 16:35:00,4.13832,4.14386,4.13406,4.14146,6000000.0
2009-08-20 16:36:00,4.13912,4.14318,4.1382,4.14312,4890000.0
2009-08-20 16:37:00,4.14295,4.1436,4.134,4.14091,7130000.0
2009-08-20 16:38:00,4.14266,4.14369,4.13973,4.14357,3750000.0
2009-08-20 16:39:00,4.14386,4.14386,4.13868,4.14366,4880000.0
2009-08-20 16:40:00,4.14083,4.14507,4.1348,4.1348,6750000.0
2009-08-20 16:41:00,4.14313,4.14313,4.13039,4.14169,8630000.0
2009-08-20 16:42:00,4.13831,4.14234,4.13228,4.13998,7880000.0
2009-08-20 16:43:00,4.13814,4.14076,4.13407,4.13795,9000000.0
2009-08-20 16:44:00,4.13887,4.13943,4.13238,4.13459,6390000.0
2009-08-20 16:45:00,4.13978,4.13978,4.13221,4.13724,4880000.0
2009-08-20 16:46:00,4.13382,4.1373,4.12747,4.13196,4510000.0
2009-08-20 16:47:00,4.13187,4.13715,4.13187,4.13715,3380000.0
2009-08-20 16:48:00,4.13676,4.13689,4.12611,4.12757,6390000.0
2009-08-20 16:49:00,4.13371,4.14019,4.12891,4.12891,7130000.0
2009-08-20 16:50:00,4.13707,4.1373,4.13246,4.13633,9380000.0
2009-08-20 16:51:00,4.13498,4.13771,4.12818,4.12818,5250000.0
2009-08-20 16:52:00,4.1319,4.13722,4.12755,4.13515,5630000.0
2009-08-20 16:53:00,4.13094,4.13672,4.13029,4.13029,7500000.0
2009-08-20 16:54:00,4.13067,4.13341,4.1296,4.13108,3380000.0
2009-08-20 16:55:00,4.13317,4.13443,4.12889,4.13236,5630000.0
2009-08-20 16:56:00,4.1332,4.13628,4.12601,4.12631,3380000.0
2009-08-20 16:57:00,4.13626,4.1365,4.13113,4.13459,6000000.0
2009-08-20 16:58:00,4.13646,4.13722,4.13009,4.13581,6380000.0
2009-08-20 16:59:00,4.13534,4.13767,4.12654,4.13046,11260000.0
2009-08-20 17:00:00,4.13657,4.13675,4.1314,4.13518,8630000.0
2009-08-20 17:01:00,4.13148,4.13631,4.13005,4.13559,7880000.0
2009-08-20 17:02:00,4.13233,4.1368,4.13049,4.1362,7510000.0
2009-08-20 17:03:00,4.13177,4.1361,4.12698,4.13592,7130000.0
2009-08-20 17:04:00,4.13672,4.13987,4.1348,4.13768,6760000.0
2009-08-20 17:05:00,4.12917,4.13854,4.12917,4.13799,6010000.0
2009-08-20 17:06:00,4.13814,4.14332,4.12922,4.13823,7500000.0
2009-08-20 17:07:00,4.14072,4.14241,4.13259,4.14002,7890000.0
2009-08-20 17:08:00,4.13348,4.13908,4.1287,4.13679,7880000.0
2009-08-20 17:09:00,4.13736,4.13854,4.12731,4.1375,6380000.0
2009-08-20 17:10:00,4.13941,4.14362,4.13267,4.1403,5630000.0
2009-08-20 17:11:00,4.13279,4.13851,4.13197,4.13851,6000000.0
2009-08-20 17:12:00,4.13838,4.13838,4.12538,4.12538,3750000.0
2009-08-20 17:13:00,4.13118,4.13594,4.13118,4.13594,5250000.0
2009-08-20 17:14:00,4.13884,4.13884,4.12829,4.13644,5250000.0
2009-08-20 17:15:00,4.13838,4.13838,4.12674,4.12674,7880000.0
2009-08-20 17:16:00,4.13617,4.13617,4.12565,4.13277,7500000.0
2009-08-20 17:17:00,4.13371,4.13548,4.12975,4.12975,4880000.0
2009-08-20 17:18:00,4.13277,4.13632,4.12773,4.12773,6380000.0
2009-08-20 17:19:00,4.13051,4.13593,4.13051,4.13452,6750000.0
2009-08-20 17:20:00,4.13293,4.13535,4.12599,4.13495,7500000.0
2009-08-20 17:21:00,4.13439,4.13486,4.12721,4.13486,4130000.0
2009-08-20 17:22:00,4.12972,4.13614,4.12583,4.13299,6000000.0
2009-08-20 17:23:00,4.13174,4.13478,4.12871,4.1337,4130000.0
2009-08-20 17:24:00,4.13276,4.1391,4.12819,4.1391,7880000.0
2009-08-20 17:25:00,4.13986,4.14108,4.13399,4.14108,4140000.0
2009-08-20 17:26:00,4.14066,4.14141,4.13103,4.13103,7510000.0
2009-08-20 17:27:00,4.13348,4.13885,4.13328,4.13727,4130000.0
2009-08-20 17:28:00,4.13212,4.13938,4.12811,4.13309,9750000.0
2009-08-20 17:29:00,4.13364,4.13929,4.13364,4.13929,6380000.0
2009-08-20 17:30:00,4.13892,4.13892,4.12932,4.13822,4880000.0
2009-08-20 17:31:00,4.13638,4.14045,4.1326,4.1326,6390000.0
2009-08-20 17:32:00,4.13287,4.13836,4.13082,4.13158,9000000.0
2009-08-20 17:33:00,4.13722,4.1381,4.12862,4.13615,7130000.0
2009-08-20 17:34:00,4.13577,4.13741,4.12807,4.13567,6760000.0
2009-08-20 17:35:00,4.13159,4.13457,4.12922,4.13102,7130000.0
2009-08-20 17:36:00,4.13121,4.13534,4.1243,4.13458,9000000.0
2009-08-20 17:37:00,4.13255,4.1367,4.13089,4.13342,8270000.0
2009-08-20 17:38:00,4.1355,4.13635,4.1311,4.13114,7510000.0
2009-08-20 17:39:00,4.13749,4.13766,4.13258,4.13258,6760000.0
2009-08-20 17:40:00,4.13406,4.13869,4.13257,4.13453,4880000.0
2009-08-20 17:41:00,4.13198,4.1378,4.12892,4.13468,5250000.0
2009-08-20 17:42:00,4.13539,4.1391,4.13288,4.1367,9760000.0
2009-08-20 17:43:00,4.13246,4.13768,4.1274,4.13582,10140000.0
2009-08-20 17:44:00,4.13571,4.1367,4.12581,4.13539,4880000.0
2009-08-20 17:45:00,4.13694,4.13694,4.12555,4.13447,5250000.0
2009-08-20 17:46:00,4.13077,4.13616,4.12681,4.13054,5260000.0
2009-08-20 17:47:00,4.13451,4.13604,4.1248,4.13444,5630000.0
2009-08-20 17:48:00,4.12845,4.13537,4.12437,4.12498,6010000.0
2009-08-20 17:49:00,4.13612,4.13612,4.12888,4.13079,5630000.0
2009-08-20 17:50:00,4.12791,4.13548,4.12791,4.13192,3380000.0
2009-08-20 17:51:00,4.1294,4.1342,4.12435,4.1341,6010000.0
2009-08-20 17:52:00,4.13515,4.13543,4.12883,4.13543,4500000.0
2009-08-20 17:53:00,4.13591,4.14031,4.13077,4.13192,8250000.0
2009-08-20 17:54:00,4.13606,4.13734,4.12712,4.13052,7130000.0
2009-08-20 17:55:00,4.13587,4.13715,4.13245,4.13645,6000000.0
2009-08-20 17:56:00,4.13578,4.13578,4.12566,4.12566,3760000.0
2009-08-20 17:57:00,4.13575,4.13575,4.12473,4.13388,7510000.0
2009-08-20 17:58:00,4.13623,4.13842,4.12816,4.12816,8250000.0
2009-08-20 17:59:00,4.12554,4.13641,4.12554,4.13633,5260000.0
2009-08-20 18:00:00,4.13542,4.13612,4.12548,4.13612,6380000.0
2009-08-20 18:01:00,4.13637,4.13722,4.12533,4.13218,7500000.0
2009-08-20 18:02:00,4.13391,4.13623,4.13136,4.13316,3750000.0
2009-08-20 18:03:00,4.13663,4.13663,4.12973,4.13655,6010000.0
2009-08-20 18:04:00,4.1366,4.13694,4.13226,4.13259,6010000.0
2009-08-20 18:05:00,4.13494,4.13635,4.13089,4.13089,7880000.0
2009-08-20 18:06:00,4.13577,4.13624,4.1305,4.1305,7510000.0
2009-08-20 18:07:00,4.13408,4.13629,4.1301,4.13521,6380000.0
2009-08-20 18:08:00,4.13588,4.14009,4.12785,4.13358,7880000.0
2009-08-20 18:09:00,4.1326,4.13801,4.12854,4.13637,8630000.0
2009-08-20 18:10:00,4.13616,4.13624,4.13056,4.13624,5250000.0
2009-08-20 18:11:00,4.13409,4.13954,4.13337,4.13337,4880000.0
2009-08-20 18:12:00,4.13714,4.13714,4.12625,4.13647,5260000.0
2009-08-20 18:13:00,4.13276,4.13609,4.12772,4.13364,5250000.0
2009-08-20 18:14:00,4.13405,4.13827,4.12882,4.13257,6380000.0
2009-08-20 18:15:00,4.13713,4.13738,4.13186,4.13348,6380000.0
2009-08-20 18:16:00,4.1361,4.13694,4.13253,4.13347,3380000.0
2009-08-20 18:17:00,4.13715,4.13715,4.13241,4.13252,6750000.0
2009-08-20 18:18:00,4.13165,4.1356,4.12902,4.13429,6770000.0
2009-08-20 18:19:00,4.13547,4.13547,4.13,4.1312,4890000.0
2009-08-20 18:20:00,4.13744,4.13816,4.13363,4.13699,5640000.0
2009-08-20 18:21:00,4.13348,4.13861,4.12476,4.13777,9780000.0
2009-08-20 18:22:00,4.13747,4.13863,4.13604,4.13604,3380000.0
2009-08-20 18:23:00,4.14002,4.14191,4.13425,4.13425,6380000.0
2009-08-20 18:24:00,4.13409,4.14112,4.13136,4.1405,13150000.0
2009-08-20 18:25:00,4.13768,4.14021,4.13502,4.14021,6000000.0
2009-08-20 18:26:00,4.1363,4.13854,4.12886,4.13854,8630000.0
2009-08-20 18:27:00,4.13646,4.13997,4.13095,4.13997,4880000.0
2009-08-20 18:28:00,4.1366,4.14138,4.13387,4.14018,8630000.0
2009-08-20 18:29:00,4.13147,4.14168,4.13136,4.14168,5630000.0
2009-08-20 18:30:00,4.1407,4.1407,4.12751,4.13893,9380000.0
2009-08-20 18:31:00,4.13891,4.14019,4.13074,4.13807,4500000.0
2009-08-20 18:32:00,4.1385,4.13933,4.13414,4.13736,12760000.0
2009-08-20 18:33:00,4.13305,4.14006,4.12971,4.14,6000000.0
2009-08-20 18:35:00,4.13572,4.14034,4.13011,4.13726,3000000.0
2009-08-20 18:36:00,4.13337,4.13856,4.12935,4.13618,5630000.0
2009-08-20 18:37:00,4.13533,4.13919,4.13533,4.13724,4890000.0
2009-08-20 18:38:00,4.14136,4.14136,4.13192,4.13192,5630000.0
2009-08-20 18:39:00,4.12812,4.13651,4.12812,4.13456,6000000.0
2009-08-20 18:40:00,4.13493,4.14137,4.13073,4.13073,6760000.0
2009-08-20 18:41:00,4.13269,4.14038,4.13011,4.13954,5630000.0
2009-08-20 18:42:00,4.13472,4.14055,4.13083,4.138,5630000.0
2009-08-20 18:43:00,4.12827,4.13783,4.12685,4.13783,7140000.0
2009-08-20 18:44:00,4.13965,4.13965,4.12741,4.13293,4510000.0
2009-08-20 18:45:00,4.13765,4.14021,4.12913,4.13415,7500000.0
2009-08-20 18:46:00,4.14014,4.14014,4.13407,4.13651,5250000.0
2009-08-20 18:47:00,4.13778,4.13907,4.12681,4.13884,6750000.0
2009-08-20 18:48:00,4.13809,4.13809,4.13266,4.13751,4880000.0
2009-08-20 18:49:00,4.13237,4.13965,4.12815,4.13488,7500000.0
2009-08-20 18:50:00,4.13223,4.13922,4.13161,4.13899,5630000.0
2009-08-20 18:51:00,4.13753,4.1397,4.13323,4.13772,4510000.0
2009-08-20 18:52:00,4.13666,4.13878,4.13504,4.1387,3400000.0
2009-08-20 18:53:00,4.13952,4.14353,4.13147,4.13147,6000000.0
2009-08-20 18:54:00,4.13858,4.13972,4.13418,4.1374,5630000.0
2009-08-20 18:55:00,4.13914,4.13914,4.13167,4.13167,6000000.0
2009-08-20 18:56:00,4.13283,4.13862,4.1287,4.13777,6000000.0
2009-08-20 18:57:00,4.13362,4.13967,4.12923,4.13392,6750000.0
2009-08-20 18:58:00,4.1386,4.14421,4.13037,4.13037,6760000.0
2009-08-20 18:59:00,4.13785,4.13807,4.12852,4.13519,8260000.0
2009-08-20 19:00:00,4.13385,4.13825,4.13385,4.13825,1500000.0
2009-08-20 19:01:00,4.13699,4.138,4.12871,4.13573,6750000.0
2009-08-20 19:02:00,4.13441,4.13667,4.13273,4.13631,4130000.0
2009-08-20 19:03:00,4.13705,4.13806,4.13226,4.13406,5250000.0
2009-08-20 19:04:00,4.13611,4.13756,4.13247,4.13664,4510000.0
2009-08-20 19:05:00,4.13394,4.13863,4.13394,4.13839,6000000.0
2009-08-20 19:06:00,4.13782,4.13815,4.13251,4.13699,6000000.0
2009-08-20 19:07:00,4.1358,4.13758,4.13203,4.13695,6760000.0
2009-08-20 19:08:00,4.13654,4.1402,4.13063,4.13924,6750000.0
2009-08-20 19:09:00,4.13436,4.13733,4.12776,4.13495,5250000.0
2009-08-20 19:10:00,4.13788,4.13822,4.12845,4.13805,5630000.0
2009-08-20 19:11:00,4.13879,4.13943,4.12858,4.13377,4880000.0
2009-08-20 19:12:00,4.13071,4.1411,4.13071,4.13964,6010000.0
2009-08-20 19:13:00,4.13681,4.1377,4.13344,4.13653,5630000.0
2009-08-20 19:14:00,4.13773,4.13915,4.13295,4.13544,5260000.0
2009-08-20 19:15:00,4.1352,4.13829,4.13129,4.13773,4880000.0
2009-08-20 19:16:00,4.1366,4.13848,4.13265,4.13848,4880000.0
2009-08-20 19:17:00,4.13872,4.13872,4.13342,4.13347,4880000.0
2009-08-20 19:18:00,4.12835,4.13801,4.12835,4.13801,7500000.0
2009-08-20 19:19:00,4.12909,4.14017,4.12909,4.13917,6380000.0
2009-08-20 19:20:00,4.12748,4.13639,4.12748,4.13345,6750000.0
2009-08-20 19:21:00,4.13655,4.13794,4.13081,4.13721,6000000.0
2009-08-20 19:22:00,4.12922,4.14004,4.12922,4.13616,6000000.0
2009-08-20 19:23:00,4.128,4.13925,4.128,4.13437,9750000.0
2009-08-20 19:24:00,4.13599,4.13866,4.13269,4.13682,5630000.0
2009-08-20 19:25:00,4.13729,4.13819,4.134,4.13819,5640000.0
2009-08-20 19:26:00,4.12908,4.13652,4.12693,4.13254,6010000.0
2009-08-20 19:27:00,4.12852,4.13886,4.12852,4.13741,5260000.0
2009-08-20 19:28:00,4.13665,4.13739,4.1267,4.13578,5630000.0
2009-08-20 19:29:00,4.1361,4.13735,4.13178,4.1338,6760000.0
2009-08-20 19:30:00,4.13782,4.14052,4.1296,4.13724,6010000.0
2009-08-20 19:31:00,4.13353,4.14015,4.12864,4.13503,6750000.0
2009-08-20 19:33:00,4.13876,4.13876,4.12932,4.12932,5630000.0
2009-08-20 19:36:00,4.13735,4.13735,4.12763,4.12763,5260000.0
2009-08-20 19:37:00,4.12582,4.13541,4.12582,4.13417,5260000.0
2009-08-20 19:38:00,4.13336,4.13816,4.12776,4.12901,6020000.0
2009-08-20 19:40:00,4.1339,4.13498,4.12436,4.12436,6000000.0
2009-08-20 19:41:00,4.12611,4.13379,4.12611,4.13145,5630000.0
2009-08-20 19:42:00,4.13509,4.13952,4.13012,4.13012,7130000.0
2009-08-20 19:43:00,4.13348,4.14174,4.13183,4.13987,5630000.0
2009-08-20 19:45:00,4.13919,4.13919,4.12744,4.12744,6000000.0
2009-08-20 19:47:00,4.13365,4.13663,4.13273,4.13608,5250000.0
2009-08-20 19:48:00,4.13236,4.13805,4.12962,4.12962,5250000.0
2009-08-20 19:49:00,4.13566,4.13743,4.13187,4.13743,6380000.0
2009-08-20 19:50:00,4.13735,4.13735,4.13185,4.13185,2250000.0
2009-08-20 19:51:00,4.13177,4.13689,4.13034,4.13563,3750000.0
2009-08-20 19:52:00,4.13754,4.13755,4.13217,4.13745,6000000.0
2009-08-20 19:53:00,4.13645,4.1369,4.12794,4.13324,4130000.0
2009-08-20 19:54:00,4.13466,4.13676,4.12568,4.13676,6750000.0
2009-08-20 19:55:00,4.13677,4.13677,4.13147,4.13147,1130000.0
2009-08-20 19:56:00,4.1314,4.13836,4.1314,4.13505,5630000.0
2009-08-20 19:57:00,4.1311,4.13567,4.12848,4.13567,7880000.0
2009-08-20 19:58:00,4.13593,4.13593,4.12967,4.13521,7880000.0
2009-08-20 19:59:00,4.13077,4.13604,4.13041,4.13117,5250000.0
2009-08-20 20:00:00,4.12884,4.13252,4.12884,4.13252,1500000.0
2009-08-20 20:01:00,4.13143,4.13721,4.13143,4.13627,5630000.0
2009-08-20 20:02:00,4.13646,4.13903,4.13181,4.13254,4880000.0
2009-08-20 20:03:00,4.13635,4.13635,4.12634,4.12634,7500000.0
2009-08-20 20:04:00,4.12366,4.13412,4.12302,4.12999,8630000.0
2009-08-20 20:05:00,4.13098,4.13729,4.12622,4.12622,9010000.0
2009-08-20 20:06:00,4.12945,4.13758,4.12662,4.13591,6380000.0
2009-08-20 20:07:00,4.12997,4.13544,4.12514,4.13319,7890000.0
2009-08-20 20:08:00,4.12846,4.13988,4.12846,4.13222,10130000.0
2009-08-20 20:09:00,4.13532,4.13823,4.12862,4.13287,6390000.0
2009-08-20 20:10:00,4.13137,4.13556,4.12545,4.13072,9010000.0
2009-08-20 20:11:00,4.13658,4.13718,4.13223,4.13686,4140000.0
2009-08-20 20:12:00,4.1338,4.13529,4.12087,4.13529,9010000.0
2009-08-20 20:13:00,4.13515,4.13664,4.12992,4.13385,7140000.0
2009-08-20 20:14:00,4.12807,4.13469,4.12523,4.13228,9020000.0
2009-08-20 20:15:00,4.13025,4.1378,4.12861,4.13284,7130000.0
2009-08-20 20:16:00,4.13072,4.13443,4.12447,4.12447,6010000.0
2009-08-20 20:17:00,4.13239,4.13448,4.13028,4.13447,5250000.0
2009-08-20 20:18:00,4.13432,4.13566,4.12469,4.12469,9000000.0
2009-08-20 20:19:00,4.13363,4.13602,4.12613,4.13292,9380000.0
2009-08-20 20:20:00,4.13104,4.13441,4.12856,4.13412,6390000.0
2009-08-20 20:21:00,4.12894,4.13531,4.12443,4.12917,7500000.0
2009-08-20 20:22:00,4.13067,4.13195,4.12205,4.1287,8260000.0
2009-08-20 20:23:00,4.13413,4.14108,4.13061,4.13061,7520000.0
2009-08-20 20:29:00,4.12938,4.13111,4.12383,4.12383,2630000.0
2009-08-20 20:30:00,4.13829,4.13829,4.13051,4.13286,5630000.0
2009-08-20 20:31:00,4.13201,4.13487,4.12539,4.13455,5630000.0
2009-08-20 20:32:00,4.12988,4.1364,4.12699,4.13464,5250000.0
2009-08-20 20:33:00,4.13379,4.1347,4.12961,4.12961,4880000.0
2009-08-20 20:34:00,4.12586,4.13446,4.12413,4.12989,4880000.0
2009-08-20 20:35:00,4.13217,4.13508,4.1241,4.12621,5250000.0
2009-08-20 20:36:00,4.1345,4.13609,4.12517,4.13328,3010000.0
2009-08-20 20:37:00,4.13487,4.1391,4.12674,4.13251,6000000.0
2009-08-20 20:38:00,4.13549,4.13696,4.12639,4.13382,5630000.0
2009-08-20 20:39:00,4.13495,4.13563,4.12606,4.12606,5260000.0
2009-08-20 20:40:00,4.12658,4.13677,4.12658,4.13482,5260000.0
2009-08-20 20:41:00,4.13075,4.13624,4.12636,4.12657,6760000.0
2009-08-20 20:42:00,4.12755,4.13441,4.12334,4.13441,5630000.0
2009-08-20 20:43:00,4.13061,4.136,4.12623,4.13408,5630000.0
2009-08-20 20:44:00,4.1254,4.13362,4.12303,4.13362,8250000.0
2009-08-20 20:45:00,4.13693,4.13693,4.1247,4.12957,4510000.0
2009-08-20 20:46:00,4.13498,4.13702,4.12739,4.13246,6760000.0
2009-08-20 20:47:00,4.13396,4.13447,4.13033,4.13039,3000000.0
2009-08-20 20:48:00,4.13446,4.13567,4.12344,4.13522,6750000.0
2009-08-20 20:49:00,4.13508,4.13517,4.12993,4.13517,4510000.0
2009-08-20 20:50:00,4.13144,4.1366,4.12693,4.133,6760000.0
2009-08-20 20:51:00,4.1282,4.13621,4.1282,4.13621,5260000.0
2009-08-20 20:52:00,4.13506,4.13626,4.12956,4.13453,4140000.0
2009-08-20 20:53:00,4.13291,4.13391,4.12827,4.13391,5250000.0
2009-08-20 20:54:00,4.13381,4.13475,4.12447,4.12447,6000000.0
2009-08-20 20:55:00,4.13582,4.13582,4.13011,4.13382,5260000.0
2009-08-20 20:56:00,4.13544,4.13599,4.13038,4.13038,6000000.0
2009-08-20 20:57:00,4.13062,4.13685,4.1266,4.13526,5630000.0
2009-08-20 20:58:00,4.12985,4.13425,4.12526,4.12993,6750000.0
2009-08-20 20:59:00,4.13512,4.13622,4.12642,4.12642,6390000.0
2009-08-20 21:00:00,4.13741,4.13741,4.12641,4.13299,6770000.0
2009-08-20 21:01:00,4.13353,4.1355,4.12931,4.13058,6000000.0
2009-08-20 21:02:00,4.13421,4.13533,4.12564,4.13332,6380000.0
2009-08-20 21:03:00,4.13161,4.13592,4.12985,4.13365,6750000.0
2009-08-20 21:05:00,4.13116,4.13463,4.12508,4.13343,4130000.0
2009-08-20 21:06:00,4.13504,4.13532,4.125,4.125,4880000.0
2009-08-20 21:07:00,4.13596,4.13596,4.13162,4.13162,1130000.0
2009-08-20 21:08:00,4.13004,4.13522,4.13004,4.13522,4500000.0
2009-08-20 21:09:00,4.12887,4.13517,4.12887,4.13371,5260000.0
2009-08-20 21:10:00,4.13388,4.13574,4.12659,4.13276,8250000.0
2009-08-20 21:11:00,4.13537,4.13537,4.13003,4.13363,5630000.0
2009-08-20 21:12:00,4.13033,4.13639,4.1303,4.13339,3760000.0
2009-08-20 21:13:00,4.13407,4.13407,4.12894,4.12962,4880000.0
2009-08-20 21:14:00,4.1358,4.1358,4.13546,4.13546,1500000.0
2009-08-20 21:15:00,4.1369,4.1369,4.12986,4.12986,4500000.0
2009-08-20 21:16:00,4.13044,4.13592,4.13044,4.13549,3760000.0
2009-08-20 21:17:00,4.12965,4.13564,4.12944,4.12944,5250000.0
2009-08-20 21:18:00,4.13254,4.13474,4.13254,4.13474,1500000.0
2009-08-20 21:19:00,4.13542,4.1357,4.12549,4.13511,5250000.0
2009-08-20 21:20:00,4.13308,4.13537,4.13003,4.13432,3380000.0
2009-08-20 21:21:00,4.13421,4.1363,4.13047,4.13137,4880000.0
2009-08-20 21:22:00,4.12634,4.13659,4.12634,4.12667,6380000.0
2009-08-20 21:23:00,4.13577,4.13577,4.12605,4.13399,3380000.0
2009-08-20 21:24:00,4.12928,4.13521,4.12826,4.13322,8250000.0
2009-08-20 21:25:00,4.13407,4.1362,4.12693,4.13131,7880000.0
2009-08-20 21:26:00,4.12972,4.13592,4.12638,4.13384,6750000.0
2009-08-20 21:27:00,4.134,4.13612,4.12866,4.13018,6750000.0
2009-08-20 21:28:00,4.13192,4.13598,4.12687,4.13524,8250000.0
2009-08-20 21:29:00,4.131,4.13203,4.12975,4.13029,3010000.0
2009-08-20 21:30:00,4.13789,4.13789,4.13096,4.13096,3770000.0
2009-08-20 21:31:00,4.12543,4.13476,4.12543,4.13454,5250000.0
2009-08-20 21:32:00,4.12712,4.13594,4.12712,4.13498,4510000.0
2009-08-20 21:33:00,4.13083,4.13514,4.12976,4.13432,6760000.0
2009-08-20 21:34:00,4.13222,4.13545,4.12661,4.13545,5250000.0
2009-08-20 21:35:00,4.12634,4.13586,4.12634,4.13586,4520000.0
2009-08-20 21:36:00,4.1366,4.1366,4.13103,4.13547,2250000.0
2009-08-20 21:37:00,4.12561,4.13624,4.12561,4.13575,4880000.0
2009-08-20 21:38:00,4.13609,4.13632,4.13132,4.13632,3760000.0
2009-08-20 21:39:00,4.13429,4.13437,4.13429,4.13437,1500000.0
2009-08-20 21:40:00,4.13128,4.1369,4.13054,4.13629,5640000.0
2009-08-20 21:41:00,4.13519,4.13746,4.13058,4.13591,4880000.0
2009-08-20 21:42:00,4.13209,4.13629,4.13116,4.13116,5630000.0
2009-08-20 21:43:00,4.13065,4.13579,4.12636,4.13051,6010000.0
2009-08-20 21:44:00,4.13204,4.1345,4.13164,4.13448,5630000.0
2009-08-20 21:45:00,4.13408,4.13504,4.13138,4.13464,4500000.0
2009-08-20 21:46:00,4.13058,4.13697,4.12749,4.13568,7510000.0
2009-08-20 21:47:00,4.13569,4.13569,4.13151,4.13449,5250000.0
2009-08-20 21:48:00,4.13405,4.13578,4.13061,4.13336,4880000.0
2009-08-20 21:49:00,4.13435,4.13475,4.13435,4.13475,1130000.0
2009-08-20 21:50:00,4.13435,4.13658,4.12977,4.13278,4510000.0
2009-08-20 21:51:00,4.12738,4.13781,4.12738,4.13331,3760000.0
2009-08-20 21:52:00,4.13219,4.13529,4.13154,4.13529,4500000.0
2009-08-20 21:53:00,4.13142,4.1358,4.12586,4.13016,6380000.0
2009-08-20 21:54:00,4.13074,4.13604,4.13074,4.13507,4880000.0
2009-08-20 21:55:00,4.13359,4.13702,4.13154,4.13168,3010000.0
2009-08-20 21:56:00,4.13636,4.13711,4.1276,4.13203,6010000.0
2009-08-20 21:57:00,4.13564,4.13648,4.12946,4.13451,6760000.0
2009-08-20 21:58:00,4.13471,4.13606,4.13471,4.13606,1130000.0
2009-08-20 21:59:00,4.13338,4.13532,4.12964,4.12964,4500000.0
2009-08-20 22:00:00,4.13864,4.13864,4.12764,4.12764,7500000.0
2009-08-20 22:01:00,4.12814,4.13778,4.12814,4.13577,6010000.0
2009-08-20 22:02:00,4.13566,4.13791,4.12688,4.12688,9750000.0
2009-08-20 22:03:00,4.12969,4.1344,4.12422,4.1344,7880000.0
2009-08-20 22:04:00,4.12958,4.13307,4.12315,4.13277,7140000.0
2009-08-20 22:05:00,4.1249,4.13387,4.12316,4.13386,10140000.0
2009-08-20 22:06:00,4.13636,4.13636,4.12533,4.12989,5260000.0
2009-08-20 22:07:00,4.13309,4.13481,4.12512,4.13047,8630000.0
2009-08-20 22:08:00,4.12919,4.13692,4.12526,4.1342,5640000.0
2009-08-20 22:09:00,4.13279,4.13524,4.12186,4.13524,5640000.0
2009-08-20 22:10:00,4.13407,4.13466,4.12865,4.13292,7880000.0
2009-08-20 22:11:00,4.12795,4.13371,4.12421,4.13139,7510000.0
2009-08-20 22:12:00,4.12716,4.13464,4.12506,4.13458,7880000.0
2009-08-20 22:13:00,4.12973,4.13452,4.12818,4.13222,6380000.0
2009-08-20 22:14:00,4.13275,4.13373,4.12917,4.13373,7140000.0
2009-08-20 22:15:00,4.13497,4.13497,4.12448,4.12457,9000000.0
2009-08-20 22:16:00,4.13303,4.13391,4.12306,4.13231,8640000.0
2009-08-20 22:17:00,4.13108,4.13459,4.12895,4.13322,7880000.0
2009-08-20 22:18:00,4.13337,4.13488,4.12453,4.13372,6770000.0
2009-08-20 22:19:00,4.13005,4.13692,4.12576,4.13079,6010000.0
2009-08-20 22:20:00,4.13479,4.13873,4.12643,4.12643,8630000.0
2009-08-20 22:21:00,4.13471,4.13504,4.12595,4.13218,9010000.0
2009-08-20 22:22:00,4.13242,4.13696,4.12389,4.13152,5630000.0
2009-08-20 22:23:00,4.1332,4.13433,4.12455,4.13179,8250000.0
2009-08-20 22:24:00,4.13153,4.1397,4.1255,4.1255,6390000.0
2009-08-20 22:25:00,4.13353,4.13474,4.12882,4.13092,8260000.0
2009-08-20 22:26:00,4.12897,4.13504,4.12897,4.13365,7880000.0
2009-08-20 22:27:00,4.13047,4.13477,4.13047,4.13471,7130000.0
2009-08-20 22:28:00,4.13443,4.1345,4.12895,4.13429,6760000.0
2009-08-20 22:29:00,4.12522,4.13531,4.12522,4.13425,10140000.0
2009-08-20 22:30:00,4.13433,4.13433,4.1247,4.13397,7140000.0
2009-08-20 22:31:00,4.13087,4.13087,4.12216,4.13033,6010000.0
2009-08-20 22:33:00,4.13246,4.13246,4.12282,4.1293,4130000.0
2009-08-20 22:34:00,4.12493,4.1347,4.12453,4.1347,6010000.0
2009-08-20 22:35:00,4.13375,4.13444,4.13033,4.13344,5640000.0
2009-08-20 22:36:00,4.13431,4.13485,4.12967,4.1318,5250000.0
2009-08-20 22:37:00,4.12979,4.1338,4.12644,4.13327,4880000.0
2009-08-20 22:38:00,4.13337,4.1346,4.1295,4.1346,5250000.0
2009-08-20 22:39:00,4.13451,4.13451,4.12723,4.12819,4880000.0
2009-08-20 22:40:00,4.12474,4.13342,4.12356,4.13342,7140000.0
2009-08-20 22:41:00,4.12451,4.13408,4.12451,4.13408,6750000.0
2009-08-20 22:42:00,4.1257,4.13451,4.1257,4.13117,6380000.0
2009-08-20 22:43:00,4.13441,4.13715,4.12908,4.13481,6000000.0
2009-08-20 22:44:00,4.12458,4.13247,4.12356,4.13042,5630000.0
2009-08-20 22:45:00,4.12989,4.14126,4.12989,4.13164,9750000.0
2009-08-20 22:46:00,4.13391,4.13391,4.12873,4.13227,5630000.0
2009-08-20 22:47:00,4.13352,4.13524,4.13066,4.13524,6010000.0
2009-08-20 22:48:00,4.12611,4.13467,4.12465,4.13048,4520000.0
2009-08-20 22:49:00,4.12554,4.13841,4.12554,4.1353,5260000.0
2009-08-20 22:50:00,4.13358,4.13386,4.12341,4.1325,5630000.0
2009-08-20 22:51:00,4.13287,4.13416,4.12832,4.13006,7880000.0
2009-08-20 22:52:00,4.13074,4.13211,4.12336,4.13146,6750000.0
2009-08-20 22:53:00,4.13107,4.13482,4.12542,4.13339,7130000.0
2009-08-20 22:54:00,4.13378,4.13508,4.13014,4.13082,3750000.0
2009-08-20 22:55:00,4.12821,4.13421,4.12701,4.12838,7510000.0
2009-08-20 22:56:00,4.12935,4.13431,4.12482,4.12482,6760000.0
2009-08-20 22:57:00,4.13331,4.13526,4.12951,4.1299,5630000.0
2009-08-20 22:58:00,4.13413,4.13507,4.13019,4.1322,6010000.0
2009-08-20 22:59:00,4.12572,4.13771,4.12572,4.13258,5260000.0
2009-08-20 23:00:00,4.13319,4.13742,4.12613,4.1321,7130000.0
2009-08-20 23:02:00,4.13475,4.13602,4.12997,4.13529,6000000.0
2009-08-20 23:03:00,4.13074,4.13436,4.13074,4.13254,3000000.0
2009-08-20 23:04:00,4.13612,4.13635,4.12908,4.1361,4880000.0
2009-08-20 23:05:00,4.13589,4.13589,4.12716,4.13417,5250000.0
2009-08-20 23:06:00,4.13371,4.13472,4.12425,4.13464,6000000.0
2009-08-20 23:07:00,4.126,4.13685,4.126,4.13587,7130000.0
2009-08-20 23:08:00,4.13416,4.13416,4.12843,4.12901,6000000.0
2009-08-20 23:09:00,4.13535,4.13535,4.12961,4.12984,6380000.0
2009-08-20 23:10:00,4.13151,4.13364,4.12207,4.12845,7880000.0
2009-08-20 23:11:00,4.12888,4.13468,4.12888,4.13468,6750000.0
2009-08-20 23:12:00,4.13396,4.1363,4.12959,4.13147,5250000.0
2009-08-20 23:13:00,4.13571,4.13571,4.12851,4.12979,4880000.0
2009-08-20 23:14:00,4.1345,4.13597,4.12513,4.13476,5250000.0
2009-08-20 23:15:00,4.13361,4.13488,4.12979,4.13488,5260000.0
2009-08-20 23:16:00,4.13438,4.13529,4.12619,4.13464,5630000.0
2009-08-20 23:17:00,4.13565,4.13783,4.13565,4.13783,1880000.0
2009-08-20 23:18:00,4.13256,4.13817,4.12868,4.13493,5630000.0
2009-08-20 23:20:00,4.13367,4.13786,4.12663,4.13786,6000000.0
2009-08-20 23:22:00,4.13782,4.13812,4.13146,4.13692,5260000.0
2009-08-20 23:23:00,4.13762,4.13828,4.12683,4.13228,5250000.0
2009-08-20 23:24:00,4.13717,4.1373,4.13249,4.13644,6000000.0
2009-08-20 23:25:00,4.13711,4.13732,4.13612,4.13612,3750000.0
2009-08-20 23:26:00,4.13617,4.13798,4.12789,4.13648,7130000.0
2009-08-20 23:30:00,4.13968,4.13968,4.13454,4.13833,6000000.0
2009-08-20 23:37:00,4.13678,4.13678,4.13093,4.13093,4510000.0
2009-08-20 23:38:00,4.13586,4.13693,4.12924,4.13473,9380000.0
2009-08-20 23:40:00,4.1368,4.13746,4.12802,4.13729,11260000.0
2009-08-20 23:41:00,4.12567,4.13802,4.12567,4.13802,10880000.0
2009-08-20 23:43:00,4.13244,4.13792,4.12792,4.13792,5630000.0
2009-08-20 23:45:00,4.13819,4.14002,4.13438,4.13438,6770000.0
2009-08-20 23:47:00,4.1343,4.13728,4.13224,4.13572,4880000.0
2009-08-20 23:48:00,4.13228,4.13697,4.12822,4.13126,5630000.0
2009-08-20 23:49:00,4.13672,4.13746,4.13254,4.13672,6380000.0
2009-08-20 23:54:00,4.13482,4.13823,4.13405,4.1381,3760000.0
2009-08-20 23:56:00,4.13609,4.13752,4.12812,4.13752,5640000.0
2009-08-20 23:58:00,4.13088,4.13808,4.12822,4.13687,7130000.0
2009-08-20 23:59:00,4.1364,4.13796,4.12822,4.13241,5630000.0
2009-08-21 00:00:00,4.13931,4.13972,4.13438,4.13972,4880000.0
2009-08-21 00:01:00,4.13467,4.13904,4.13467,4.13814,6000000.0
2009-08-21 00:03:00,4.13772,4.13772,4.13264,4.13539,5630000.0
2009-08-21 00:05:00,4.13673,4.13775,4.12831,4.13656,5640000.0
2009-08-21 00:07:00,4.13828,4.13838,4.13348,4.13838,7130000.0
2009-08-21 00:08:00,4.13581,4.13748,4.13198,4.13372,3390000.0
2009-08-21 00:10:00,4.12782,4.13727,4.12782,4.13627,6000000.0
2009-08-21 00:12:00,4.13756,4.13756,4.13334,4.13701,4510000.0
2009-08-21 00:14:00,4.1374,4.13766,4.13234,4.13234,4880000.0
2009-08-21 00:15:00,4.13293,4.14091,4.13024,4.13561,9010000.0
2009-08-21 00:16:00,4.12765,4.13629,4.12723,4.13286,6000000.0
2009-08-21 00:17:00,4.13193,4.13193,4.13193,4.13193,750000.0
2009-08-21 00:18:00,4.13737,4.13747,4.12802,4.13747,8250000.0
2009-08-21 00:19:00,4.13397,4.13775,4.12832,4.13611,5630000.0
2009-08-21 00:21:00,4.13666,4.1378,4.12812,4.12845,7130000.0
2009-08-21 00:23:00,4.13393,4.13772,4.12648,4.12648,7130000.0
2009-08-21 00:25:00,4.13264,4.13772,4.13264,4.13707,5640000.0
2009-08-21 00:26:00,4.13522,4.13775,4.13264,4.13397,5640000.0
2009-08-21 00:28:00,4.13841,4.13841,4.12875,4.13777,6000000.0
2009-08-21 00:30:00,4.139,4.139,4.13485,4.1373,6390000.0
2009-08-21 00:32:00,4.12822,4.13762,4.12732,4.13762,6750000.0
2009-08-21 00:34:00,4.13847,4.13847,4.13284,4.13284,6000000.0
2009-08-21 00:35:00,4.13567,4.13567,4.13251,4.13251,1500000.0
2009-08-21 00:37:00,4.13417,4.13792,4.13284,4.13481,3010000.0
2009-08-21 00:39:00,4.13588,4.13827,4.13186,4.1368,7500000.0
2009-08-21 00:41:00,4.13742,4.13742,4.12852,4.13721,6750000.0
2009-08-21 00:43:00,4.13689,4.13832,4.13185,4.13185,5250000.0
2009-08-21 00:44:00,4.1329,4.1372,4.1329,4.13375,3380000.0
2009-08-21 00:45:00,4.13042,4.14,4.13042,4.13607,6380000.0
2009-08-21 00:46:00,4.13262,4.13349,4.13091,4.13349,2250000.0
2009-08-21 00:47:00,4.13712,4.13986,4.1294,4.13986,5250000.0
2009-08-21 00:48:00,4.12863,4.13817,4.12863,4.13782,5260000.0
2009-08-21 00:50:00,4.13283,4.13812,4.13283,4.13304,4890000.0
2009-08-21 00:52:00,4.13719,4.13862,4.13318,4.13318,5250000.0
2009-08-21 00:53:00,4.13729,4.13878,4.12932,4.1373,6000000.0
2009-08-21 00:55:00,4.13309,4.13765,4.13309,4.13322,5250000.0
2009-08-21 00:57:00,4.13622,4.13872,4.12932,4.13328,7140000.0
2009-08-21 00:58:00,4.13847,4.13892,4.13427,4.13731,5630000.0
2009-08-21 00:59:00,4.13745,4.13803,4.13072,4.13635,6000000.0
2009-08-21 01:00:00,4.13212,4.14152,4.13212,4.13777,7140000.0
2009-08-21 01:01:00,4.12998,4.1361,4.12998,4.13256,5630000.0
2009-08-21 01:04:00,4.13113,4.13812,4.13107,4.1328,5250000.0
2009-08-21 01:06:00,4.13782,4.1383,4.13274,4.13649,4510000.0
2009-08-21 01:07:00,4.13878,4.1407,4.13647,4.13949,6000000.0
2009-08-21 01:08:00,4.13506,4.13996,4.13334,4.13899,8250000.0
2009-08-21 01:10:00,4.13617,4.1404,4.13475,4.13849,4880000.0
2009-08-21 01:12:00,4.13958,4.13958,4.13022,4.13486,5260000.0
2009-08-21 01:13:00,4.13602,4.13879,4.13602,4.13879,1130000.0
2009-08-21 01:14:00,4.13024,4.14153,4.13024,4.14132,5650000.0
2009-08-21 01:15:00,4.13474,4.13909,4.13448,4.13909,4880000.0
2009-08-21 01:17:00,4.13925,4.14043,4.13127,4.13891,7880000.0
2009-08-21 01:18:00,4.13477,4.14022,4.13477,4.13809,8260000.0
2009-08-21 01:19:00,4.13728,4.14066,4.13023,4.13942,7130000.0
2009-08-21 01:21:00,4.13394,4.13876,4.12931,4.13857,5630000.0
2009-08-21 01:22:00,4.13559,4.14051,4.12912,4.13468,7130000.0
2009-08-21 01:24:00,4.13948,4.14015,4.13502,4.13864,5250000.0
2009-08-21 01:26:00,4.1405,4.1405,4.13423,4.13535,8250000.0
2009-08-21 01:28:00,4.13896,4.14057,4.13585,4.14017,4880000.0
2009-08-21 01:30:00,4.13969,4.14122,4.13588,4.13902,7130000.0
2009-08-21 01:39:00,4.13683,4.14226,4.13628,4.13628,5640000.0
2009-08-21 01:41:00,4.13562,4.14221,4.13442,4.1363,7130000.0
2009-08-21 01:42:00,4.13954,4.13954,4.13401,4.13604,4130000.0
2009-08-21 01:43:00,4.1354,4.14149,4.1354,4.14057,4510000.0
2009-08-21 01:45:00,4.14042,4.14191,4.13238,4.13724,16510000.0
2009-08-21 01:46:00,4.13495,4.13996,4.13217,4.13875,7130000.0
2009-08-21 01:47:00,4.13947,4.13971,4.13499,4.13971,5630000.0
2009-08-21 01:48:00,4.13946,4.1397,4.12912,4.13698,7510000.0
2009-08-21 01:49:00,4.13504,4.13637,4.13072,4.13504,6380000.0
2009-08-21 01:53:00,4.13852,4.13988,4.13042,4.13922,11250000.0
2009-08-21 01:55:00,4.14012,4.14012,4.13067,4.13883,7500000.0
2009-08-21 01:57:00,4.14072,4.14077,4.13538,4.13805,7130000.0
2009-08-21 01:58:00,4.13607,4.13988,4.13607,4.13987,4880000.0
2009-08-21 02:01:00,4.14021,4.14021,4.12894,4.12894,5630000.0
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 04:30:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 04:33:00,4.14128,4.14188,4.1322,4.1322,4520000.0
2009-08-21 04:34:00,4.13054,4.14289,4.13054,4.13424,5260000.0
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 05:30:00,4.141,4.141,4.13127,4.13127,6000000.0
2009-08-21 05:31:00,4.13389,4.14203,4.13389,4.13946,4890000.0
2009-08-21 05:32:00,4.13589,4.14032,4.13092,4.13092,6760000.0
2009-08-21 05:40:00,4.14066,4.14066,4.13122,4.13122,5630000.0
2009-08-21 05:45:00,4.14436,4.14436,4.13492,4.13492,6000000.0
2009-08-21 05:55:00,4.14451,4.14451,4.13289,4.13289,5260000.0
2009-08-21 05:56:00,4.13204,4.13894,4.13204,4.13639,5260000.0
2009-08-21 05:58:00,4.1439,4.14894,4.13691,4.13691,5630000.0
2009-08-21 05:59:00,4.13202,4.1434,4.13202,4.13932,5630000.0
2009-08-21 06:00:00,4.14201,4.14494,4.13471,4.13471,7130000.0
2009-08-21 06:15:00,4.14396,4.14396,4.13452,4.13452,5630000.0
2009-08-21 06:17:00,4.14036,4.14036,4.13092,4.13092,6000000.0
2009-08-21 06:30:00,4.14416,4.14416,4.13472,4.13472,5260000.0
2009-08-21 06:32:00,4.14068,4.14417,4.13733,4.13733,3010000.0
2009-08-21 06:33:00,4.1429,4.14345,4.14075,4.14163,3750000.0
2009-08-21 06:34:00,4.14313,4.14356,4.13245,4.1421,4500000.0
2009-08-21 06:35:00,4.14205,4.14205,4.13648,4.1385,4500000.0
2009-08-21 06:36:00,4.14312,4.14312,4.13952,4.14312,3760000.0
2009-08-21 06:37:00,4.14174,4.14207,4.1338,4.1338,4500000.0
2009-08-21 06:38:00,4.13942,4.1435,4.13748,4.14149,7510000.0
2009-08-21 06:39:00,4.13372,4.14293,4.13372,4.14293,4130000.0
2009-08-21 06:40:00,4.13754,4.14248,4.13727,4.14102,3000000.0
2009-08-21 06:41:00,4.14333,4.14333,4.13161,4.14142,4880000.0
2009-08-21 06:42:00,4.14215,4.14215,4.13688,4.1408,6010000.0
2009-08-21 06:43:00,4.13853,4.14209,4.13239,4.14096,6760000.0
2009-08-21 06:44:00,4.13319,4.14287,4.13319,4.13894,3380000.0
2009-08-21 06:45:00,4.13906,4.14373,4.13817,4.14309,3750000.0
2009-08-21 06:46:00,4.14079,4.14232,4.13843,4.14232,3000000.0
2009-08-21 06:47:00,4.1429,4.1429,4.13328,4.14153,1890000.0
2009-08-21 06:48:00,4.14354,4.14354,4.13481,4.1411,5250000.0
2009-08-21 06:49:00,4.13745,4.14275,4.13416,4.14275,6770000.0
2009-08-21 06:50:00,4.13706,4.14397,4.13274,4.14041,6760000.0
2009-08-21 06:51:00,4.14272,4.143,4.13332,4.13332,4510000.0
2009-08-21 06:52:00,4.14141,4.14402,4.13903,4.14221,6000000.0
2009-08-21 06:53:00,4.14427,4.14469,4.14028,4.14028,4130000.0
2009-08-21 06:54:00,4.1439,4.14433,4.13878,4.14433,5630000.0
2009-08-21 06:55:00,4.14478,4.14487,4.14388,4.14487,4130000.0
2009-08-21 06:56:00,4.14226,4.14498,4.13799,4.14498,3770000.0
2009-08-21 06:57:00,4.14354,4.14414,4.13869,4.14344,5250000.0
2009-08-21 06:58:00,4.14532,4.14532,4.13468,4.13468,6380000.0
2009-08-21 06:59:00,4.13814,4.14524,4.13814,4.14386,5260000.0
2009-08-21 07:00:00,4.14589,4.14589,4.13808,4.1446,3750000.0
2009-08-21 07:01:00,4.14503,4.14556,4.14152,4.14431,5640000.0
2009-08-21 07:02:00,4.14034,4.14519,4.13922,4.14519,6750000.0
2009-08-21 07:03:00,4.13876,4.14472,4.13876,4.14227,6750000.0
2009-08-21 07:04:00,4.14344,4.14469,4.13937,4.13937,4130000.0
2009-08-21 07:05:00,4.14431,4.14509,4.13501,4.13501,6390000.0
2009-08-21 07:06:00,4.14052,4.14693,4.14052,4.14465,8250000.0
2009-08-21 07:07:00,4.14348,4.14692,4.13748,4.14298,3400000.0
2009-08-21 07:08:00,4.14388,4.14816,4.14292,4.14668,8260000.0
2009-08-21 07:09:00,4.14405,4.14842,4.14128,4.14485,3010000.0
2009-08-21 07:10:00,4.1462,4.1462,4.13465,4.14337,5250000.0
2009-08-21 07:11:00,4.1439,4.14572,4.13397,4.14572,7510000.0
2009-08-21 07:12:00,4.13997,4.144,4.1353,4.14394,7130000.0
2009-08-21 07:13:00,4.1412,4.14442,4.13789,4.14253,7140000.0
2009-08-21 07:14:00,4.14398,4.14469,4.13321,4.14211,6020000.0
2009-08-21 07:15:00,4.14645,4.14645,4.13747,4.14173,6000000.0
2009-08-21 07:16:00,4.14401,4.14401,4.13542,4.14333,3750000.0
2009-08-21 07:17:00,4.14235,4.14261,4.13837,4.14195,4880000.0
2009-08-21 07:18:00,4.14334,4.1454,4.13532,4.14333,3750000.0
2009-08-21 07:19:00,4.14321,4.14355,4.13401,4.14227,6380000.0
2009-08-21 07:20:00,4.14427,4.14722,4.13962,4.14133,6380000.0
2009-08-21 07:21:00,4.14356,4.14626,4.14044,4.14044,5260000.0
2009-08-21 07:22:00,4.14135,4.1438,4.13679,4.1438,5630000.0
2009-08-21 07:23:00,4.14261,4.14364,4.13848,4.1411,5260000.0
2009-08-21 07:24:00,4.13883,4.14618,4.1385,4.14016,6010000.0
2009-08-21 07:25:00,4.13703,4.14277,4.13357,4.138,7130000.0
2009-08-21 07:26:00,4.14226,4.14332,4.13724,4.13768,5270000.0
2009-08-21 07:27:00,4.13408,4.14121,4.13408,4.14121,4500000.0
2009-08-21 07:28:00,4.14291,4.14349,4.13394,4.14295,5260000.0
2009-08-21 07:29:00,4.14342,4.1453,4.13856,4.13867,4130000.0
2009-08-21 07:30:00,4.14528,4.14528,4.14118,4.14418,3760000.0
2009-08-21 07:31:00,4.14149,4.1447,4.13848,4.1447,4500000.0
2009-08-21 07:32:00,4.13905,4.14498,4.13394,4.14498,3760000.0
2009-08-21 07:33:00,4.14272,4.1442,4.13493,4.14141,6760000.0
2009-08-21 07:34:00,4.13592,4.14627,4.13592,4.13952,6380000.0
2009-08-21 07:35:00,4.13978,4.14456,4.1344,4.14124,5250000.0
2009-08-21 07:36:00,4.14262,4.14432,4.14262,4.14395,3750000.0
2009-08-21 07:37:00,4.1422,4.14423,4.13509,4.14252,3770000.0
2009-08-21 07:38:00,4.13734,4.14358,4.13242,4.14358,4510000.0
2009-08-21 07:39:00,4.13922,4.14453,4.13922,4.14373,11260000.0
2009-08-21 07:40:00,4.14172,4.14632,4.13717,4.1386,7880000.0
2009-08-21 07:41:00,4.14195,4.14284,4.13497,4.14166,6390000.0
2009-08-21 07:42:00,4.13537,4.14319,4.13313,4.14319,2630000.0
2009-08-21 07:43:00,4.14268,4.1455,4.13546,4.13546,6380000.0
2009-08-21 07:44:00,4.14358,4.14358,4.13684,4.13989,3380000.0
2009-08-21 07:45:00,4.1441,4.14461,4.1358,4.1358,3380000.0
2009-08-21 07:46:00,4.14327,4.14499,4.14123,4.1426,5250000.0
2009-08-21 07:47:00,4.14129,4.1413,4.13658,4.13658,1890000.0
2009-08-21 07:48:00,4.14036,4.14652,4.14036,4.14077,6000000.0
2009-08-21 07:49:00,4.14006,4.14294,4.13754,4.14294,4890000.0
2009-08-21 07:50:00,4.14546,4.14553,4.13612,4.14426,6380000.0
2009-08-21 07:51:00,4.14354,4.14461,4.14008,4.14288,4510000.0
2009-08-21 07:52:00,4.14073,4.14397,4.13313,4.14168,4510000.0
2009-08-21 07:53:00,4.14337,4.14427,4.13473,4.14423,4510000.0
2009-08-21 07:54:00,4.1389,4.144,4.1378,4.144,4500000.0
2009-08-21 07:55:00,4.14196,4.14354,4.13196,4.14354,7520000.0
2009-08-21 07:56:00,4.13886,4.14401,4.13356,4.13356,9760000.0
2009-08-21 07:57:00,4.13797,4.13839,4.12693,4.12813,11640000.0
2009-08-21 07:58:00,4.13661,4.14015,4.13034,4.13917,10890000.0
2009-08-21 07:59:00,4.13354,4.14052,4.12881,4.14052,9380000.0
2009-08-21 08:00:00,4.1404,4.1448,4.13488,4.14153,6770000.0
2009-08-21 08:01:00,4.13172,4.14047,4.12988,4.13969,11260000.0
2009-08-21 08:02:00,4.14208,4.14483,4.13376,4.13615,8630000.0
2009-08-21 08:03:00,4.13108,4.13968,4.12917,4.13538,12770000.0
2009-08-21 08:04:00,4.13971,4.13971,4.1295,4.13947,3010000.0
2009-08-21 08:06:00,4.13072,4.14083,4.13072,4.13652,6750000.0
2009-08-21 08:07:00,4.13549,4.13896,4.12849,4.13239,5250000.0
2009-08-21 08:08:00,4.13665,4.14123,4.13665,4.14123,1500000.0
2009-08-21 08:09:00,4.14003,4.14219,4.13751,4.14219,3390000.0
2009-08-21 08:10:00,4.14152,4.14292,4.13386,4.14207,6750000.0
2009-08-21 08:11:00,4.13498,4.14469,4.13294,4.1441,3380000.0
2009-08-21 08:12:00,4.13918,4.1417,4.1329,4.14135,3390000.0
2009-08-21 08:13:00,4.13699,4.14065,4.13582,4.14065,5250000.0
2009-08-21 08:14:00,4.14247,4.14387,4.13871,4.14262,6380000.0
2009-08-21 08:15:00,4.14501,4.14501,4.14039,4.14266,5630000.0
2009-08-21 08:16:00,4.14551,4.14551,4.1345,4.1345,8250000.0
2009-08-21 08:17:00,4.13639,4.14507,4.13576,4.13954,10890000.0
2009-08-21 08:18:00,4.14395,4.1454,4.13528,4.13931,12010000.0
2009-08-21 08:19:00,4.1384,4.14656,4.13481,4.14608,9020000.0
2009-08-21 08:20:00,4.13892,4.14434,4.13378,4.14307,11250000.0
2009-08-21 08:21:00,4.13489,4.14371,4.13329,4.14302,10510000.0
2009-08-21 08:22:00,4.14062,4.1439,4.13115,4.13964,6390000.0
2009-08-21 08:23:00,4.14374,4.14581,4.13268,4.14092,10510000.0
2009-08-21 08:24:00,4.14535,4.14535,4.13427,4.13427,4510000.0
2009-08-21 08:25:00,4.14518,4.14518,4.13377,4.14264,7880000.0
2009-08-21 08:26:00,4.14222,4.14433,4.13891,4.14245,6760000.0
2009-08-21 08:27:00,4.14145,4.14246,4.13028,4.14049,15380000.0
2009-08-21 08:28:00,4.13672,4.14578,4.13533,4.14397,10890000.0
2009-08-21 08:29:00,4.14231,4.14254,4.13569,4.14254,10500000.0
2009-08-21 08:30:00,4.1419,4.14361,4.13727,4.14361,6750000.0
2009-08-21 08:31:00,4.14287,4.14381,4.13321,4.13321,9760000.0
2009-08-21 08:32:00,4.14297,4.14434,4.13483,4.14279,7140000.0
2009-08-21 08:33:00,4.1404,4.14599,4.13852,4.1401,7520000.0
2009-08-21 08:34:00,4.14351,4.14351,4.13225,4.1422,10140000.0
2009-08-21 08:35:00,4.13854,4.14642,4.13543,4.13753,10130000.0
2009-08-21 08:36:00,4.1416,4.14482,4.13636,4.13665,11630000.0
2009-08-21 08:37:00,4.14645,4.14645,4.13489,4.13993,12010000.0
2009-08-21 08:38:00,4.14197,4.14822,4.13691,4.14708,6380000.0
2009-08-21 08:39:00,4.14335,4.14335,4.13085,4.14155,9390000.0
2009-08-21 08:41:00,4.14612,4.14612,4.1358,4.14485,8630000.0
2009-08-21 08:42:00,4.14355,4.14544,4.13666,4.1411,9380000.0
2009-08-21 08:43:00,4.14411,4.14689,4.13769,4.1461,8630000.0
2009-08-21 08:44:00,4.14076,4.14533,4.13621,4.14044,6760000.0
2009-08-21 08:45:00,4.14179,4.14697,4.13618,4.14661,7130000.0
2009-08-21 08:46:00,4.14248,4.14288,4.1342,4.1428,6380000.0
2009-08-21 08:47:00,4.14578,4.14578,4.13297,4.14537,5260000.0
2009-08-21 08:48:00,4.1454,4.14552,4.14079,4.14177,6010000.0
2009-08-21 08:49:00,4.14433,4.14447,4.13923,4.14345,8250000.0
2009-08-21 08:50:00,4.1442,4.14528,4.13884,4.14051,6750000.0
2009-08-21 08:51:00,4.13984,4.14894,4.13984,4.14894,6000000.0
2009-08-21 08:52:00,4.14511,4.14718,4.1386,4.14483,7520000.0
2009-08-21 08:53:00,4.14339,4.1442,4.13302,4.1439,5270000.0
2009-08-21 08:54:00,4.13443,4.14491,4.13443,4.14032,7500000.0
2009-08-21 08:55:00,4.14445,4.1455,4.13562,4.13562,10900000.0
2009-08-21 08:56:00,4.1429,4.14298,4.13321,4.13728,7880000.0
2009-08-21 08:57:00,4.14166,4.14733,4.13631,4.14281,9380000.0
2009-08-21 08:58:00,4.13355,4.14309,4.13265,4.14309,9390000.0
2009-08-21 08:59:00,4.14254,4.14299,4.13388,4.14022,8260000.0
2009-08-21 09:00:00,4.14047,4.14107,4.13134,4.13609,6760000.0
2009-08-21 09:01:00,4.13486,4.14161,4.13231,4.1403,7130000.0
2009-08-21 09:02:00,4.13757,4.1381,4.12839,4.13794,8640000.0
2009-08-21 09:03:00,4.13625,4.13921,4.12774,4.13471,6010000.0
2009-08-21 09:04:00,4.13453,4.13953,4.12937,4.13716,5250000.0
2009-08-21 09:05:00,4.13529,4.14,4.13337,4.13861,7880000.0
2009-08-21 09:06:00,4.13782,4.139,4.13309,4.139,4510000.0
2009-08-21 09:07:00,4.13859,4.13909,4.132,4.132,4880000.0
2009-08-21 09:08:00,4.13685,4.13685,4.12641,4.13195,5250000.0
2009-08-21 09:09:00,4.137,4.13955,4.1273,4.13709,7510000.0
2009-08-21 09:10:00,4.13393,4.13917,4.12928,4.13156,10130000.0
2009-08-21 09:11:00,4.13565,4.13888,4.12868,4.13211,8630000.0
2009-08-21 09:12:00,4.13229,4.13747,4.13229,4.13747,9750000.0
2009-08-21 09:13:00,4.13142,4.13701,4.13101,4.13101,5260000.0
2009-08-21 09:14:00,4.13211,4.13726,4.12543,4.13712,10510000.0
2009-08-21 09:15:00,4.13306,4.13953,4.13163,4.13385,7880000.0
2009-08-21 09:16:00,4.13665,4.13665,4.13079,4.13513,5630000.0
2009-08-21 09:17:00,4.13725,4.1378,4.12597,4.13159,11640000.0
2009-08-21 09:18:00,4.1279,4.13725,4.12768,4.13724,6760000.0
2009-08-21 09:19:00,4.13676,4.13676,4.13114,4.13125,8630000.0
2009-08-21 09:20:00,4.13669,4.13714,4.12961,4.13177,9010000.0
2009-08-21 09:21:00,4.13681,4.13863,4.12742,4.13669,10520000.0
2009-08-21 09:22:00,4.12575,4.13817,4.12575,4.13346,7130000.0
2009-08-21 09:23:00,4.13636,4.13716,4.12547,4.13333,9750000.0
2009-08-21 09:24:00,4.13504,4.13611,4.12639,4.13452,6750000.0
2009-08-21 09:25:00,4.1316,4.13583,4.13095,4.13514,6010000.0
2009-08-21 09:26:00,4.13069,4.13694,4.12483,4.13115,10140000.0
2009-08-21 09:27:00,4.13567,4.13567,4.12866,4.13149,7500000.0
2009-08-21 09:28:00,4.12586,4.136,4.12423,4.12423,8640000.0
2009-08-21 09:29:00,4.13322,4.13802,4.13143,4.1329,6760000.0
2009-08-21 09:30:00,4.13225,4.13728,4.13137,4.13366,9760000.0
2009-08-21 09:31:00,4.13169,4.13424,4.12774,4.12889,7880000.0
2009-08-21 09:32:00,4.13265,4.13379,4.12401,4.12401,13500000.0
2009-08-21 09:33:00,4.13282,4.13413,4.13017,4.13349,6750000.0
2009-08-21 09:34:00,4.12457,4.13417,4.12457,4.13413,9760000.0
2009-08-21 09:35:00,4.13442,4.13442,4.12134,4.12872,9750000.0
2009-08-21 09:36:00,4.13328,4.13394,4.12441,4.13293,7130000.0
2009-08-21 09:37:00,4.12892,4.13284,4.12512,4.13229,6010000.0
2009-08-21 09:38:00,4.13013,4.13088,4.12124,4.12959,7880000.0
2009-08-21 09:39:00,4.12922,4.12963,4.12335,4.12335,6010000.0
2009-08-21 09:40:00,4.12906,4.13137,4.12083,4.13086,7130000.0
2009-08-21 09:41:00,4.12386,4.1287,4.11832,4.12622,7500000.0
2009-08-21 09:42:00,4.12536,4.12597,4.11919,4.12521,6760000.0
2009-08-21 09:43:00,4.12316,4.12653,4.11692,4.12195,12010000.0
2009-08-21 09:44:00,4.12462,4.12575,4.1193,4.12436,6760000.0
2009-08-21 09:45:00,4.12609,4.12609,4.11724,4.11802,8630000.0
2009-08-21 09:46:00,4.12243,4.12243,4.11471,4.12219,6000000.0
2009-08-21 09:47:00,4.11852,4.12411,4.11852,4.12281,11630000.0
2009-08-21 09:48:00,4.12126,4.12158,4.11623,4.12109,5640000.0
2009-08-21 09:49:00,4.11977,4.12272,4.11701,4.12272,9000000.0
2009-08-21 09:50:00,4.12072,4.12467,4.11751,4.12467,5630000.0
2009-08-21 09:51:00,4.12463,4.12463,4.11976,4.12381,4880000.0
2009-08-21 09:52:00,4.1255,4.12595,4.11957,4.12542,9380000.0
2009-08-21 09:53:00,4.12535,4.12535,4.11722,4.12431,6380000.0
2009-08-21 09:54:00,4.12474,4.12474,4.11763,4.11954,7880000.0
2009-08-21 09:55:00,4.11878,4.12373,4.11815,4.12371,6760000.0
2009-08-21 09:56:00,4.11909,4.12458,4.11429,4.12433,6000000.0
2009-08-21 09:57:00,4.12455,4.12585,4.11809,4.12464,12020000.0
2009-08-21 09:58:00,4.12442,4.12537,4.11902,4.12168,10500000.0
2009-08-21 09:59:00,4.1225,4.12924,4.11614,4.12544,8640000.0
2009-08-21 10:00:00,4.1218,4.12501,4.11566,4.12348,6020000.0
2009-08-21 10:01:00,4.12306,4.12475,4.11854,4.12234,10130000.0
2009-08-21 10:02:00,4.12193,4.12469,4.11969,4.12469,5630000.0
2009-08-21 10:03:00,4.12164,4.12711,4.11626,4.12042,12380000.0
2009-08-21 10:04:00,4.12191,4.12588,4.11784,4.11784,10520000.0
2009-08-21 10:05:00,4.11602,4.12615,4.11602,4.11723,7890000.0
2009-08-21 10:06:00,4.12631,4.13167,4.12275,4.12608,8250000.0
2009-08-21 10:07:00,4.13035,4.13071,4.12493,4.12493,6760000.0
2009-08-21 10:08:00,4.12542,4.13007,4.12188,4.12775,6000000.0
2009-08-21 10:09:00,4.12788,4.12788,4.11715,4.11823,10510000.0
2009-08-21 10:10:00,4.12484,4.1274,4.12139,4.12484,5640000.0
2009-08-21 10:11:00,4.12837,4.13037,4.1216,4.13037,6380000.0
2009-08-21 10:12:00,4.12969,4.13058,4.12581,4.12801,6750000.0
2009-08-21 10:13:00,4.12493,4.13068,4.11943,4.12895,7890000.0
2009-08-21 10:14:00,4.13002,4.1318,4.12432,4.13123,7130000.0
2009-08-21 10:15:00,4.13112,4.13256,4.12504,4.13175,12000000.0
2009-08-21 10:16:00,4.12918,4.13282,4.12306,4.13132,8250000.0
2009-08-21 10:17:00,4.12902,4.13044,4.1249,4.12983,5250000.0
2009-08-21 10:18:00,4.13206,4.13206,4.1246,4.12739,7130000.0
2009-08-21 10:19:00,4.13129,4.135,4.12342,4.12342,7890000.0
2009-08-21 10:20:00,4.12073,4.13038,4.12073,4.13038,8640000.0
2009-08-21 10:21:00,4.12279,4.13464,4.12279,4.12992,4510000.0
2009-08-21 10:22:00,4.13052,4.13316,4.12687,4.1297,9000000.0
2009-08-21 10:23:00,4.13095,4.1313,4.12393,4.12916,6380000.0
2009-08-21 10:24:00,4.13041,4.13204,4.12137,4.12931,10510000.0
2009-08-21 10:25:00,4.13207,4.13207,4.12665,4.12992,7500000.0
2009-08-21 10:26:00,4.12641,4.13217,4.12217,4.12217,6000000.0
2009-08-21 10:27:00,4.13056,4.13056,4.11992,4.11992,10140000.0
2009-08-21 10:28:00,4.12881,4.13224,4.12116,4.12726,5630000.0
2009-08-21 10:29:00,4.12828,4.13221,4.12742,4.12938,9020000.0
2009-08-21 10:30:00,4.12877,4.12956,4.1225,4.12811,7880000.0
2009-08-21 10:31:00,4.12904,4.13087,4.12136,4.12136,5250000.0
2009-08-21 10:32:00,4.12926,4.12926,4.12434,4.128,4500000.0
2009-08-21 10:33:00,4.12882,4.12932,4.12469,4.12932,7130000.0
2009-08-21 10:34:00,4.12899,4.13012,4.11984,4.11984,7520000.0
2009-08-21 10:35:00,4.12454,4.12908,4.12372,4.12756,4890000.0
2009-08-21 10:36:00,4.1219,4.12763,4.11846,4.12197,9770000.0
2009-08-21 10:37:00,4.12391,4.12859,4.11776,4.12628,12020000.0
2009-08-21 10:38:00,4.12477,4.12733,4.11961,4.11961,10520000.0
2009-08-21 10:39:00,4.12675,4.12675,4.12121,4.12666,10140000.0
2009-08-21 10:40:00,4.12124,4.12741,4.12114,4.12649,7140000.0
2009-08-21 10:41:00,4.12504,4.12631,4.12067,4.12082,6760000.0
2009-08-21 10:42:00,4.1229,4.12736,4.11759,4.1246,10140000.0
2009-08-21 10:43:00,4.12181,4.1258,4.11383,4.11498,6390000.0
2009-08-21 10:44:00,4.1244,4.12515,4.11933,4.12365,8260000.0
2009-08-21 10:45:00,4.12159,4.12199,4.11339,4.12196,9380000.0
2009-08-21 10:46:00,4.11819,4.12795,4.11819,4.12574,5250000.0
2009-08-21 10:47:00,4.12324,4.12422,4.11375,4.12175,9380000.0
2009-08-21 10:48:00,4.12363,4.12542,4.11472,4.12516,9010000.0
2009-08-21 10:49:00,4.12355,4.12355,4.11339,4.11687,10140000.0
2009-08-21 10:50:00,4.12362,4.12478,4.11796,4.12081,9760000.0
2009-08-21 10:51:00,4.11869,4.12311,4.11861,4.12067,7510000.0
2009-08-21 10:52:00,4.12305,4.12305,4.11721,4.1226,12010000.0
2009-08-21 10:53:00,4.1178,4.12067,4.1101,4.11334,7520000.0
2009-08-21 10:54:00,4.11983,4.12099,4.10991,4.11121,12020000.0
2009-08-21 10:55:00,4.11217,4.12443,4.11217,4.11868,11260000.0
2009-08-21 10:56:00,4.1102,4.1212,4.1102,4.11708,10500000.0
2009-08-21 10:57:00,4.12044,4.12249,4.11275,4.12103,10130000.0
2009-08-21 10:58:00,4.11982,4.11982,4.11331,4.118,5630000.0
2009-08-21 10:59:00,4.11975,4.11975,4.11186,4.11871,3750000.0
2009-08-21 11:00:00,4.11797,4.12086,4.11404,4.12086,6750000.0
2009-08-21 11:01:00,4.11787,4.12037,4.10847,4.11913,9380000.0
2009-08-21 11:02:00,4.12014,4.1207,4.11556,4.12063,6000000.0
2009-08-21 11:03:00,4.11888,4.12058,4.11525,4.11717,7510000.0
2009-08-21 11:04:00,4.11964,4.12053,4.11287,4.11287,6380000.0
2009-08-21 11:05:00,4.11836,4.11836,4.11139,4.11139,7510000.0
2009-08-21 11:06:00,4.11078,4.12421,4.11078,4.11213,8630000.0
2009-08-21 11:07:00,4.11447,4.11958,4.1134,4.1189,10510000.0
2009-08-21 11:08:00,4.11469,4.12045,4.11381,4.11381,7500000.0
2009-08-21 11:09:00,4.11625,4.12267,4.11372,4.11856,7510000.0
2009-08-21 11:10:00,4.11842,4.12199,4.11124,4.11361,10880000.0
2009-08-21 11:11:00,4.12022,4.12022,4.10899,4.10899,6750000.0
2009-08-21 11:12:00,4.1145,4.11861,4.10848,4.11344,12770000.0
2009-08-21 11:13:00,4.11773,4.12394,4.10987,4.11506,7880000.0
2009-08-21 11:14:00,4.11427,4.11881,4.10981,4.11365,9020000.0
2009-08-21 11:15:00,4.11659,4.12032,4.11047,4.11944,9010000.0
2009-08-21 11:16:00,4.11772,4.11772,4.10636,4.11661,8630000.0
2009-08-21 11:17:00,4.1125,4.12155,4.1125,4.12038,7880000.0
2009-08-21 11:18:00,4.11462,4.11946,4.11247,4.11419,10890000.0
2009-08-21 11:19:00,4.11776,4.11845,4.1135,4.1135,6010000.0
2009-08-21 11:20:00,4.11244,4.12027,4.1097,4.11864,11260000.0
2009-08-21 11:21:00,4.11812,4.11812,4.10918,4.11502,5630000.0
2009-08-21 11:22:00,4.11916,4.12186,4.10995,4.11978,6380000.0
2009-08-21 11:23:00,4.11544,4.12377,4.11202,4.11592,7130000.0
2009-08-21 11:24:00,4.11495,4.12013,4.114,4.11958,6760000.0
2009-08-21 11:25:00,4.119,4.119,4.1135,4.11732,6380000.0
2009-08-21 11:26:00,4.1184,4.1184,4.11082,4.11713,11270000.0
2009-08-21 11:27:00,4.12038,4.12038,4.11539,4.11888,8640000.0
2009-08-21 11:28:00,4.11707,4.11969,4.10834,4.11295,6760000.0
2009-08-21 11:29:00,4.11701,4.11857,4.11072,4.11244,10890000.0
2009-08-21 11:30:00,4.12045,4.12045,4.11654,4.11947,7130000.0
2009-08-21 11:31:00,4.11492,4.11879,4.10833,4.11716,8260000.0
2009-08-21 11:32:00,4.1183,4.11989,4.11352,4.11956,5630000.0
2009-08-21 11:33:00,4.11863,4.11953,4.10972,4.11851,9760000.0
2009-08-21 11:34:00,4.11997,4.12054,4.11134,4.11974,9010000.0
2009-08-21 11:35:00,4.11853,4.11986,4.11222,4.11884,9010000.0
2009-08-21 11:36:00,4.11259,4.11946,4.10949,4.11857,6760000.0
2009-08-21 11:37:00,4.11381,4.12145,4.11198,4.11935,10880000.0
2009-08-21 11:38:00,4.11636,4.12032,4.11015,4.11935,9380000.0
2009-08-21 11:39:00,4.11767,4.12009,4.11382,4.1195,7880000.0
2009-08-21 11:40:00,4.11487,4.12069,4.11372,4.11515,7880000.0
2009-08-21 11:41:00,4.11798,4.11859,4.10817,4.11849,8260000.0
2009-08-21 11:42:00,4.11787,4.11817,4.11325,4.11508,6380000.0
2009-08-21 11:43:00,4.11785,4.11785,4.11028,4.11687,15000000.0
2009-08-21 11:44:00,4.11642,4.11642,4.10667,4.11032,6750000.0
2009-08-21 11:45:00,4.11252,4.1178,4.10747,4.11551,6380000.0
2009-08-21 11:46:00,4.11324,4.11324,4.09946,4.10878,7510000.0
2009-08-21 11:47:00,4.11259,4.11439,4.10275,4.10503,4880000.0
2009-08-21 11:48:00,4.11198,4.11395,4.10891,4.11229,10510000.0
2009-08-21 11:49:00,4.10245,4.11205,4.10245,4.11205,11640000.0
2009-08-21 11:50:00,4.10784,4.1124,4.10188,4.10696,8630000.0
2009-08-21 11:51:00,4.10741,4.11498,4.10505,4.11179,8630000.0
2009-08-21 11:52:00,4.11216,4.11274,4.10824,4.10907,8250000.0
2009-08-21 11:53:00,4.10245,4.10966,4.10245,4.10679,6010000.0
2009-08-21 11:54:00,4.11072,4.11072,4.10664,4.11036,6760000.0
2009-08-21 11:55:00,4.10947,4.11197,4.10613,4.11197,6750000.0
2009-08-21 11:56:00,4.10705,4.1131,4.1029,4.11207,6760000.0
2009-08-21 11:57:00,4.11304,4.11304,4.10138,4.10822,6760000.0
2009-08-21 11:58:00,4.10909,4.11233,4.10203,4.11201,9750000.0
2009-08-21 11:59:00,4.11105,4.11272,4.10049,4.10924,7880000.0
2009-08-21 12:00:00,4.10891,4.1115,4.1021,4.1115,6750000.0
2009-08-21 12:01:00,4.11307,4.11714,4.10304,4.11321,9380000.0
2009-08-21 12:02:00,4.10903,4.10903,4.10414,4.10496,5260000.0
2009-08-21 12:03:00,4.10815,4.10827,4.09731,4.10827,6760000.0
2009-08-21 12:04:00,4.09854,4.10777,4.0985,4.10501,7510000.0
2009-08-21 12:05:00,4.10119,4.10496,4.09235,4.09235,9010000.0
2009-08-21 12:06:00,4.10326,4.10468,4.09895,4.10373,4510000.0
2009-08-21 12:07:00,4.10132,4.10619,4.09609,4.10454,6750000.0
2009-08-21 12:08:00,4.09848,4.10429,4.09848,4.09929,4510000.0
2009-08-21 12:09:00,4.09947,4.10564,4.09947,4.10148,8630000.0
2009-08-21 12:10:00,4.10428,4.10582,4.09966,4.09966,7510000.0
2009-08-21 12:11:00,4.10297,4.10349,4.09146,4.09713,8630000.0
2009-08-21 12:12:00,4.10445,4.10728,4.09646,4.10599,12380000.0
2009-08-21 12:13:00,4.10438,4.10467,4.09852,4.10452,5630000.0
2009-08-21 12:14:00,4.10016,4.10744,4.0979,4.10229,5630000.0
2009-08-21 12:15:00,4.10422,4.10442,4.09396,4.09951,8270000.0
2009-08-21 12:16:00,4.10467,4.10467,4.10063,4.1013,4500000.0
2009-08-21 12:17:00,4.09927,4.10437,4.09311,4.09311,5260000.0
2009-08-21 12:18:00,4.1046,4.10612,4.10183,4.10265,5630000.0
2009-08-21 12:19:00,4.10474,4.10474,4.10165,4.10165,5630000.0
2009-08-21 12:20:00,4.09915,4.1039,4.09829,4.10325,5260000.0
2009-08-21 12:21:00,4.10385,4.10385,4.09126,4.10018,4500000.0
2009-08-21 12:22:00,4.09912,4.10328,4.09432,4.10071,7140000.0
2009-08-21 12:23:00,4.1018,4.10642,4.0968,4.10294,6770000.0
2009-08-21 12:24:00,4.10312,4.10341,4.09092,4.1018,7880000.0
2009-08-21 12:25:00,4.10572,4.10641,4.09654,4.10043,9010000.0
2009-08-21 12:26:00,4.10355,4.10355,4.09643,4.09865,6010000.0
2009-08-21 12:27:00,4.09909,4.10406,4.09691,4.10206,6380000.0
2009-08-21 12:28:00,4.09694,4.10264,4.09132,4.10264,5630000.0
2009-08-21 12:29:00,4.10308,4.10363,4.09469,4.10151,12000000.0
2009-08-21 12:30:00,4.10302,4.10302,4.09736,4.09964,7880000.0
2009-08-21 12:31:00,4.0986,4.10389,4.09285,4.1017,11640000.0
2009-08-21 12:32:00,4.10337,4.10717,4.09495,4.09806,11260000.0
2009-08-21 12:33:00,4.10171,4.10351,4.09743,4.09831,5640000.0
2009-08-21 12:34:00,4.0926,4.10307,4.09194,4.10307,12010000.0
2009-08-21 12:35:00,4.10326,4.10576,4.09528,4.10325,6750000.0
2009-08-21 12:36:00,4.09639,4.10257,4.09419,4.0999,10130000.0
2009-08-21 12:37:00,4.10237,4.10237,4.09559,4.09888,4500000.0
2009-08-21 12:38:00,4.09845,4.10246,4.09844,4.10071,8630000.0
2009-08-21 12:39:00,4.09595,4.10117,4.0916,4.09619,6400000.0
2009-08-21 12:40:00,4.10192,4.1027,4.09265,4.1027,9390000.0
2009-08-21 12:41:00,4.10294,4.10294,4.09722,4.10136,5640000.0
2009-08-21 12:42:00,4.0985,4.10365,4.09822,4.10019,6760000.0
2009-08-21 12:43:00,4.10173,4.10194,4.09478,4.09478,4520000.0
2009-08-21 12:44:00,4.09661,4.10206,4.09199,4.09966,9010000.0
2009-08-21 12:45:00,4.10242,4.10449,4.09775,4.10104,6760000.0
2009-08-21 12:46:00,4.09213,4.10267,4.09098,4.10267,8260000.0
2009-08-21 12:47:00,4.10265,4.10265,4.09772,4.09787,7510000.0
2009-08-21 12:48:00,4.09968,4.10533,4.09461,4.09461,10890000.0
2009-08-21 12:49:00,4.10338,4.10429,4.09805,4.10032,5270000.0
2009-08-21 12:50:00,4.09713,4.10281,4.0929,4.10225,7130000.0
2009-08-21 12:51:00,4.09789,4.10328,4.0962,4.1008,7510000.0
2009-08-21 12:52:00,4.09499,4.10641,4.09499,4.10089,8640000.0
2009-08-21 12:53:00,4.09707,4.101,4.09393,4.101,7880000.0
2009-08-21 12:54:00,4.0993,4.10067,4.089,4.08958,10130000.0
2009-08-21 12:55:00,4.09542,4.10179,4.09346,4.10036,9390000.0
2009-08-21 12:56:00,4.09785,4.10314,4.09742,4.10222,12750000.0
2009-08-21 12:57:00,4.09702,4.1037,4.09668,4.09785,12400000.0
2009-08-21 12:58:00,4.10004,4.10323,4.09738,4.10159,7140000.0
2009-08-21 12:59:00,4.09791,4.10592,4.09667,4.10167,11630000.0
2009-08-21 13:00:00,4.10291,4.10291,4.08981,4.0931,9750000.0
2009-08-21 13:01:00,4.10019,4.1078,4.09613,4.09613,12010000.0
2009-08-21 13:02:00,4.10301,4.10518,4.09508,4.10361,8640000.0
2009-08-21 13:03:00,4.09774,4.104,4.09621,4.09734,4880000.0
2009-08-21 13:04:00,4.09828,4.10569,4.09828,4.10055,6380000.0
2009-08-21 13:05:00,4.10363,4.104,4.09194,4.10306,8260000.0
2009-08-21 13:06:00,4.09247,4.10386,4.09247,4.10032,13510000.0
2009-08-21 13:07:00,4.10313,4.10427,4.09833,4.10301,10500000.0
2009-08-21 13:08:00,4.10362,4.10644,4.09462,4.10261,7890000.0
2009-08-21 13:09:00,4.1025,4.10344,4.09424,4.10159,8640000.0
2009-08-21 13:10:00,4.09936,4.09983,4.09592,4.09592,4880000.0
2009-08-21 13:11:00,4.09468,4.10181,4.09468,4.09708,7130000.0
2009-08-21 13:12:00,4.10315,4.10509,4.09311,4.09516,9390000.0
2009-08-21 13:13:00,4.10202,4.10484,4.09806,4.10189,11630000.0
2009-08-21 13:14:00,4.10124,4.10419,4.09743,4.09743,6760000.0
2009-08-21 13:15:00,4.10215,4.10302,4.09799,4.10152,5250000.0
2009-08-21 13:16:00,4.10187,4.10434,4.09386,4.10018,8250000.0
2009-08-21 13:17:00,4.09908,4.10296,4.09213,4.09213,6760000.0
2009-08-21 13:18:00,4.09204,4.10298,4.09158,4.10298,7510000.0
2009-08-21 13:19:00,4.09369,4.10172,4.09369,4.09544,6010000.0
2009-08-21 13:20:00,4.09856,4.10085,4.09601,4.0999,4880000.0
2009-08-21 13:21:00,4.10157,4.10195,4.09337,4.09916,6010000.0
2009-08-21 13:22:00,4.1007,4.10248,4.09191,4.09669,5630000.0
2009-08-21 13:23:00,4.10022,4.10103,4.08954,4.09836,9760000.0
2009-08-21 13:24:00,4.09633,4.10154,4.09205,4.097,7880000.0
2009-08-21 13:25:00,4.10108,4.10284,4.09788,4.10071,9010000.0
2009-08-21 13:26:00,4.09054,4.09995,4.09015,4.09132,9390000.0
2009-08-21 13:27:00,4.09537,4.10179,4.09537,4.09663,4880000.0
2009-08-21 13:28:00,4.09893,4.10052,4.08989,4.08989,5640000.0
2009-08-21 13:29:00,4.09413,4.10026,4.09302,4.09969,6010000.0
2009-08-21 13:30:00,4.09549,4.09971,4.09135,4.09508,7130000.0
2009-08-21 13:31:00,4.09896,4.09896,4.09203,4.09845,10130000.0
2009-08-21 13:32:00,4.09769,4.09961,4.0911,4.0911,5250000.0
2009-08-21 13:33:00,4.09173,4.10159,4.09173,4.09218,7510000.0
2009-08-21 13:34:00,4.09809,4.10092,4.09357,4.10036,7880000.0
2009-08-21 13:35:00,4.10014,4.10235,4.09146,4.09691,7510000.0
2009-08-21 13:36:00,4.09222,4.10445,4.09222,4.0977,8630000.0
2009-08-21 13:37:00,4.09505,4.10338,4.09139,4.09459,9010000.0
2009-08-21 13:38:00,4.09634,4.10341,4.09634,4.09957,10130000.0
2009-08-21 13:39:00,4.10255,4.10459,4.09508,4.10335,8630000.0
2009-08-21 13:40:00,4.10202,4.10288,4.09746,4.10269,9000000.0
2009-08-21 13:41:00,4.10178,4.10268,4.09686,4.10267,5640000.0
2009-08-21 13:42:00,4.1034,4.10469,4.0927,4.10469,6380000.0
2009-08-21 13:43:00,4.10041,4.1052,4.09927,4.10331,9390000.0
2009-08-21 13:44:00,4.10209,4.1038,4.09385,4.1021,7510000.0
2009-08-21 13:45:00,4.10415,4.1053,4.09439,4.09947,7510000.0
2009-08-21 13:46:00,4.10293,4.10589,4.09581,4.10451,10890000.0
2009-08-21 13:47:00,4.10426,4.10491,4.09356,4.10425,7150000.0
2009-08-21 13:48:00,4.10507,4.1064,4.09729,4.10077,8630000.0
2009-08-21 13:49:00,4.0945,4.10242,4.0945,4.10242,6380000.0
2009-08-21 13:50:00,4.09978,4.10425,4.09367,4.09367,7880000.0
2009-08-21 13:51:00,4.10536,4.10683,4.09692,4.10373,9020000.0
2009-08-21 13:52:00,4.09999,4.1048,4.09581,4.10381,7510000.0
2009-08-21 13:53:00,4.10063,4.10541,4.09836,4.10116,10130000.0
2009-08-21 13:54:00,4.10184,4.10804,4.0944,4.10426,6010000.0
2009-08-21 13:55:00,4.10417,4.10433,4.09288,4.10433,7510000.0
2009-08-21 13:56:00,4.10329,4.10423,4.09794,4.10421,10150000.0
2009-08-21 13:57:00,4.09943,4.10385,4.09411,4.10264,7520000.0
2009-08-21 13:58:00,4.10369,4.10446,4.10119,4.10303,6380000.0
2009-08-21 13:59:00,4.10044,4.10457,4.09825,4.10144,8260000.0
2009-08-21 14:00:00,4.1043,4.10486,4.09899,4.10382,6380000.0
2009-08-21 14:01:00,4.10192,4.10554,4.09606,4.10554,9010000.0
2009-08-21 14:02:00,4.10715,4.11021,4.09647,4.09842,10130000.0
2009-08-21 14:03:00,4.09714,4.10904,4.09714,4.10149,9400000.0
2009-08-21 14:04:00,4.10272,4.10703,4.09992,4.10091,5630000.0
2009-08-21 14:05:00,4.10442,4.10467,4.10128,4.10459,5630000.0
2009-08-21 14:06:00,4.10159,4.10469,4.09759,4.10468,12390000.0
2009-08-21 14:07:00,4.0993,4.10409,4.0989,4.10409,7880000.0
2009-08-21 14:08:00,4.10217,4.10414,4.09869,4.10374,11250000.0
2009-08-21 14:09:00,4.09818,4.10294,4.09394,4.10294,8640000.0
2009-08-21 14:10:00,4.1036,4.10407,4.09939,4.10095,5630000.0
2009-08-21 14:11:00,4.10215,4.10363,4.09353,4.10127,7140000.0
2009-08-21 14:12:00,4.09613,4.10327,4.09341,4.10327,8630000.0
2009-08-21 14:13:00,4.09707,4.10305,4.09336,4.10153,4890000.0
2009-08-21 14:14:00,4.10345,4.1036,4.09867,4.09867,6750000.0
2009-08-21 14:15:00,4.10475,4.10475,4.09677,4.09935,9000000.0
2009-08-21 14:16:00,4.10317,4.10395,4.0954,4.10345,7890000.0
2009-08-21 14:17:00,4.1021,4.10265,4.09294,4.10162,9380000.0
2009-08-21 14:18:00,4.10508,4.10749,4.09569,4.10521,7510000.0
2009-08-21 14:19:00,4.10188,4.10761,4.09763,4.09763,9770000.0
2009-08-21 14:20:00,4.09948,4.10443,4.09859,4.09981,4140000.0
2009-08-21 14:21:00,4.10256,4.10431,4.09642,4.09642,6760000.0
2009-08-21 14:22:00,4.10298,4.10391,4.09287,4.10381,7890000.0
2009-08-21 14:23:00,4.10335,4.10424,4.09754,4.10258,10130000.0
2009-08-21 14:24:00,4.09924,4.10457,4.09924,4.09996,7900000.0
2009-08-21 14:25:00,4.09011,4.10356,4.09011,4.10356,7510000.0
2009-08-21 14:26:00,4.10152,4.10369,4.0938,4.09857,9380000.0
2009-08-21 14:27:00,4.10214,4.1028,4.09672,4.09903,6750000.0
2009-08-21 14:28:00,4.09742,4.103,4.09265,4.10257,9000000.0
2009-08-21 14:29:00,4.10147,4.10204,4.09251,4.09636,7510000.0
2009-08-21 14:30:00,4.09733,4.10152,4.09091,4.09791,8250000.0
2009-08-21 14:31:00,4.09623,4.102,4.0948,4.09925,9010000.0
2009-08-21 14:32:00,4.0969,4.10125,4.09349,4.09615,7130000.0
2009-08-21 14:33:00,4.099,4.099,4.09022,4.09601,6010000.0
2009-08-21 14:34:00,4.09567,4.09926,4.08733,4.09845,9390000.0
2009-08-21 14:35:00,4.10017,4.10371,4.09354,4.09912,11270000.0
2009-08-21 14:36:00,4.0981,4.10141,4.09648,4.09914,6760000.0
2009-08-21 14:37:00,4.09819,4.09819,4.09163,4.09255,3750000.0
2009-08-21 14:38:00,4.09669,4.09669,4.08889,4.09574,7500000.0
2009-08-21 14:39:00,4.09855,4.09864,4.09312,4.09792,5630000.0
2009-08-21 14:40:00,4.09337,4.10158,4.08951,4.09617,9010000.0
2009-08-21 14:41:00,4.09616,4.09791,4.08806,4.09791,6390000.0
2009-08-21 14:42:00,4.09403,4.0991,4.0887,4.09369,8260000.0
2009-08-21 14:43:00,4.09977,4.09977,4.09422,4.09845,4880000.0
2009-08-21 14:44:00,4.0937,4.10175,4.0937,4.10164,5630000.0
2009-08-21 14:45:00,4.09811,4.10261,4.09625,4.10151,9760000.0
2009-08-21 14:46:00,4.10119,4.10119,4.0998,4.10012,4500000.0
2009-08-21 14:47:00,4.09588,4.10161,4.09588,4.10007,6770000.0
2009-08-21 14:48:00,4.09647,4.09896,4.08865,4.09394,12780000.0
2009-08-21 14:49:00,4.09582,4.10009,4.09354,4.09474,8260000.0
2009-08-21 14:50:00,4.09857,4.09886,4.0956,4.09831,6390000.0
2009-08-21 14:51:00,4.09783,4.09973,4.09322,4.0962,10510000.0
2009-08-21 14:52:00,4.09887,4.09947,4.09403,4.09822,7130000.0
2009-08-21 14:53:00,4.09434,4.09969,4.09365,4.09915,6760000.0
2009-08-21 14:54:00,4.09685,4.09894,4.09283,4.09283,4880000.0
2009-08-21 14:55:00,4.09593,4.09593,4.09031,4.09031,3010000.0
2009-08-21 14:56:00,4.09761,4.09822,4.08577,4.09212,13140000.0
2009-08-21 14:57:00,4.09418,4.10017,4.08914,4.09916,6380000.0
2009-08-21 14:58:00,4.09806,4.0998,4.08768,4.08768,7510000.0
2009-08-21 14:59:00,4.09693,4.09949,4.08859,4.08859,12380000.0
2009-08-21 15:00:00,4.09859,4.09859,4.09521,4.09763,7880000.0
2009-08-21 15:01:00,4.08882,4.09809,4.08882,4.0972,6380000.0
2009-08-21 15:02:00,4.098,4.098,4.09191,4.09605,7510000.0
2009-08-21 15:03:00,4.09572,4.0966,4.0923,4.0923,5250000.0
2009-08-21 15:04:00,4.09594,4.09646,4.08618,4.09551,9760000.0
2009-08-21 15:05:00,4.09818,4.09818,4.09216,4.09216,8630000.0
2009-08-21 15:06:00,4.09845,4.10051,4.08985,4.09686,11640000.0
2009-08-21 15:07:00,4.09726,4.09866,4.09346,4.09781,8630000.0
2009-08-21 15:08:00,4.09366,4.09715,4.08717,4.09715,6750000.0
2009-08-21 15:09:00,4.09792,4.09935,4.09323,4.09924,6760000.0
2009-08-21 15:10:00,4.09843,4.09843,4.08988,4.09358,6750000.0
2009-08-21 15:11:00,4.09377,4.09688,4.0908,4.09437,9770000.0
2009-08-21 15:12:00,4.09625,4.09964,4.09321,4.09799,7890000.0
2009-08-21 15:13:00,4.0868,4.09477,4.08663,4.09206,4510000.0
2009-08-21 15:14:00,4.09444,4.09821,4.09147,4.09554,12400000.0
2009-08-21 15:15:00,4.09378,4.09957,4.09378,4.09928,6380000.0
2009-08-21 15:16:00,4.09115,4.0968,4.09088,4.09234,6760000.0
2009-08-21 15:17:00,4.09784,4.10004,4.08948,4.09307,15010000.0
2009-08-21 15:18:00,4.09501,4.09867,4.0911,4.09151,6750000.0
2009-08-21 15:19:00,4.0905,4.1004,4.0905,4.09186,10130000.0
2009-08-21 15:20:00,4.09373,4.09613,4.08752,4.09613,4880000.0
2009-08-21 15:21:00,4.09137,4.09783,4.08976,4.09758,9000000.0
2009-08-21 15:22:00,4.09678,4.09793,4.09097,4.09749,10130000.0
2009-08-21 15:23:00,4.09259,4.09955,4.08627,4.0963,6750000.0
2009-08-21 15:24:00,4.09584,4.09584,4.08573,4.0905,9380000.0
2009-08-21 15:25:00,4.09254,4.09647,4.08668,4.08699,4510000.0
2009-08-21 15:26:00,4.09592,4.09592,4.09074,4.09074,7500000.0
2009-08-21 15:27:00,4.09219,4.09872,4.09219,4.09551,9760000.0
2009-08-21 15:28:00,4.09141,4.09789,4.08889,4.0915,6010000.0
2009-08-21 15:29:00,4.09828,4.09931,4.093,4.09788,11250000.0
2009-08-21 15:30:00,4.09363,4.09911,4.08897,4.09699,10510000.0
2009-08-21 15:31:00,4.09297,4.0974,4.08677,4.09594,12380000.0
2009-08-21 15:32:00,4.09361,4.09667,4.09358,4.09667,6380000.0
2009-08-21 15:33:00,4.09847,4.09862,4.09369,4.0962,7510000.0
2009-08-21 15:34:00,4.08844,4.09956,4.08844,4.09956,8640000.0
2009-08-21 15:35:00,4.09141,4.09964,4.09036,4.09834,3380000.0
2009-08-21 15:36:00,4.09382,4.09869,4.09122,4.09798,7880000.0
2009-08-21 15:37:00,4.09852,4.09852,4.08886,4.09426,8640000.0
2009-08-21 15:38:00,4.09061,4.1002,4.09061,4.09848,4880000.0
2009-08-21 15:39:00,4.09785,4.09865,4.08844,4.09672,6000000.0
2009-08-21 15:40:00,4.09687,4.09754,4.09321,4.0971,8630000.0
2009-08-21 15:41:00,4.09713,4.09713,4.09105,4.09105,6000000.0
2009-08-21 15:42:00,4.09838,4.09879,4.09723,4.09763,4130000.0
2009-08-21 15:43:00,4.09634,4.09858,4.08762,4.09858,7510000.0
2009-08-21 15:44:00,4.09888,4.09888,4.09238,4.09644,5640000.0
2009-08-21 15:45:00,4.0942,4.0985,4.08628,4.09748,12760000.0
2009-08-21 15:46:00,4.09661,4.09699,4.09328,4.09328,6380000.0
2009-08-21 15:47:00,4.09366,4.09871,4.09122,4.09871,5260000.0
2009-08-21 15:48:00,4.09862,4.10059,4.0933,4.10059,5260000.0
2009-08-21 15:49:00,4.09292,4.0984,4.09161,4.09161,4880000.0
2009-08-21 15:50:00,4.09696,4.09696,4.08583,4.09686,9760000.0
2009-08-21 15:51:00,4.09347,4.10056,4.09347,4.09741,7880000.0
2009-08-21 15:52:00,4.09645,4.09921,4.09194,4.0973,6750000.0
2009-08-21 15:53:00,4.09197,4.09736,4.08814,4.09607,10530000.0
2009-08-21 15:54:00,4.0971,4.0971,4.08606,4.08606,6750000.0
2009-08-21 15:55:00,4.09324,4.09578,4.09105,4.09578,6380000.0
2009-08-21 15:56:00,4.09414,4.09801,4.08887,4.09195,4130000.0
2009-08-21 15:57:00,4.09693,4.09795,4.09183,4.09671,6010000.0
2009-08-21 15:58:00,4.09293,4.09899,4.09206,4.09707,8260000.0
2009-08-21 15:59:00,4.09354,4.09843,4.08871,4.09366,10500000.0
2009-08-21 16:00:00,4.0985,4.09941,4.09167,4.09231,9000000.0
2009-08-21 16:01:00,4.09678,4.09858,4.0881,4.09308,6020000.0
2009-08-21 16:02:00,4.09449,4.09797,4.08813,4.09144,8630000.0
2009-08-21 16:03:00,4.09465,4.09546,4.09378,4.09378,5630000.0
2009-08-21 16:04:00,4.08419,4.09208,4.0788,4.08949,8630000.0
2009-08-21 16:05:00,4.09295,4.09436,4.08853,4.08923,8630000.0
2009-08-21 16:06:00,4.08979,4.09052,4.08331,4.09014,7500000.0
2009-08-21 16:07:00,4.08925,4.09123,4.08489,4.08489,9010000.0
2009-08-21 16:08:00,4.08435,4.08952,4.07801,4.08438,9380000.0
2009-08-21 16:09:00,4.08817,4.09372,4.08657,4.08708,8260000.0
2009-08-21 16:10:00,4.09103,4.09294,4.08611,4.09222,6000000.0
2009-08-21 16:11:00,4.08835,4.09401,4.08407,4.09221,6380000.0
2009-08-21 16:12:00,4.09347,4.09401,4.08548,4.09358,6000000.0
2009-08-21 16:13:00,4.09451,4.09641,4.09007,4.09007,10510000.0
2009-08-21 16:14:00,4.08387,4.09604,4.08387,4.09339,6780000.0
2009-08-21 16:15:00,4.09242,4.09431,4.08436,4.09015,6760000.0
2009-08-21 16:16:00,4.08865,4.08974,4.08096,4.08817,10140000.0
2009-08-21 16:17:00,4.09157,4.09234,4.086,4.09234,8640000.0
2009-08-21 16:18:00,4.08549,4.09206,4.08533,4.09203,6760000.0
2009-08-21 16:19:00,4.08962,4.09493,4.0863,4.09493,9380000.0
2009-08-21 16:20:00,4.08994,4.09698,4.08954,4.09698,11250000.0
2009-08-21 16:21:00,4.09694,4.09863,4.09567,4.09682,5630000.0
2009-08-21 16:22:00,4.09246,4.09822,4.09246,4.09734,6010000.0
2009-08-21 16:23:00,4.09255,4.09786,4.08762,4.09117,7500000.0
2009-08-21 16:24:00,4.08768,4.09556,4.08768,4.09527,6760000.0
2009-08-21 16:25:00,4.09129,4.09585,4.08849,4.09585,5250000.0
2009-08-21 16:26:00,4.0952,4.09876,4.08867,4.08867,7510000.0
2009-08-21 16:27:00,4.09152,4.09786,4.09152,4.09762,3010000.0
2009-08-21 16:28:00,4.09959,4.09959,4.08997,4.0944,5630000.0
2009-08-21 16:29:00,4.09486,4.10039,4.09393,4.09532,5250000.0
2009-08-21 16:30:00,4.09838,4.09843,4.08584,4.09843,4880000.0
2009-08-21 16:31:00,4.09692,4.09849,4.09078,4.09799,6760000.0
2009-08-21 16:32:00,4.09657,4.09791,4.0918,4.09584,9010000.0
2009-08-21 16:33:00,4.0978,4.09938,4.08869,4.09693,11250000.0
2009-08-21 16:34:00,4.09706,4.09894,4.0933,4.09863,9770000.0
2009-08-21 16:35:00,4.09856,4.09856,4.08769,4.09841,5260000.0
2009-08-21 16:36:00,4.09273,4.10114,4.09231,4.09996,9010000.0
2009-08-21 16:37:00,4.09946,4.10056,4.09246,4.10002,6000000.0
2009-08-21 16:38:00,4.0973,4.09871,4.09197,4.09823,9010000.0
2009-08-21 16:39:00,4.0941,4.09997,4.09072,4.09775,5640000.0
2009-08-21 16:40:00,4.08945,4.09953,4.08579,4.09319,6010000.0
2009-08-21 16:41:00,4.0954,4.10032,4.09396,4.09873,6380000.0
2009-08-21 16:42:00,4.09394,4.10083,4.08812,4.0983,8650000.0
2009-08-21 16:43:00,4.09453,4.09816,4.08604,4.09816,8630000.0
2009-08-21 16:44:00,4.08953,4.10214,4.08953,4.09882,7880000.0
2009-08-21 16:45:00,4.0988,4.0988,4.08891,4.09346,8250000.0
2009-08-21 16:46:00,4.09519,4.09868,4.0909,4.09538,7130000.0
2009-08-21 16:47:00,4.09978,4.09978,4.09462,4.09946,7510000.0
2009-08-21 16:48:00,4.0947,4.10022,4.09357,4.10022,6000000.0
2009-08-21 16:49:00,4.09383,4.09966,4.09383,4.09966,5250000.0
2009-08-21 16:50:00,4.09533,4.10059,4.08899,4.10059,12760000.0
2009-08-21 16:51:00,4.10133,4.10133,4.09537,4.09537,6380000.0
2009-08-21 16:52:00,4.09564,4.10284,4.09564,4.10057,8250000.0
2009-08-21 16:53:00,4.0988,4.10461,4.09247,4.09247,8630000.0
2009-08-21 16:54:00,4.10135,4.10277,4.09211,4.10055,6380000.0
2009-08-21 16:55:00,4.10149,4.10344,4.09355,4.10115,8250000.0
2009-08-21 16:56:00,4.10125,4.10235,4.09621,4.10006,8260000.0
2009-08-21 16:57:00,4.09706,4.10396,4.09139,4.10315,9020000.0
2009-08-21 16:58:00,4.09777,4.10381,4.09418,4.10381,6010000.0
2009-08-21 16:59:00,4.09582,4.1036,4.09302,4.09739,8630000.0
2009-08-21 17:00:00,4.10609,4.10809,4.10022,4.10022,8630000.0
2009-08-21 17:01:00,4.101,4.10663,4.0949,4.09608,5630000.0
2009-08-21 17:02:00,4.10605,4.10605,4.10035,4.10363,7880000.0
2009-08-21 17:03:00,4.10323,4.10669,4.10189,4.10279,10130000.0
2009-08-21 17:04:00,4.1047,4.10599,4.0949,4.10599,9390000.0
2009-08-21 17:05:00,4.09981,4.10679,4.09592,4.10555,7880000.0
2009-08-21 17:06:00,4.09958,4.10574,4.09958,4.10254,7890000.0
2009-08-21 17:07:00,4.10354,4.10397,4.09873,4.10184,9770000.0
2009-08-21 17:08:00,4.10512,4.10512,4.09908,4.10459,7130000.0
2009-08-21 17:09:00,4.10413,4.10629,4.09983,4.10629,10510000.0
2009-08-21 17:10:00,4.10692,4.10783,4.10072,4.10077,8630000.0
2009-08-21 17:11:00,4.10536,4.1066,4.09587,4.10032,7880000.0
2009-08-21 17:12:00,4.09463,4.10426,4.09463,4.10292,4500000.0
2009-08-21 17:13:00,4.10353,4.10353,4.10071,4.1027,5640000.0
2009-08-21 17:14:00,4.10092,4.10599,4.0944,4.10325,13500000.0
2009-08-21 17:15:00,4.09831,4.10264,4.09153,4.09891,6760000.0
2009-08-21 17:16:00,4.10037,4.10485,4.09703,4.09864,6750000.0
2009-08-21 17:17:00,4.10006,4.10621,4.09607,4.09824,9380000.0
2009-08-21 17:18:00,4.1033,4.10366,4.09298,4.10258,6000000.0
2009-08-21 17:19:00,4.09856,4.10387,4.09855,4.10387,6380000.0
2009-08-21 17:20:00,4.10093,4.10164,4.08983,4.097,12010000.0
2009-08-21 17:21:00,4.10177,4.10381,4.09406,4.09825,7500000.0
2009-08-21 17:22:00,4.10202,4.10352,4.08947,4.09994,6760000.0
2009-08-21 17:23:00,4.10292,4.1047,4.09382,4.09913,7890000.0
2009-08-21 17:24:00,4.09998,4.10575,4.09901,4.09901,5630000.0
2009-08-21 17:25:00,4.09516,4.10774,4.09516,4.10024,9760000.0
2009-08-21 17:26:00,4.09735,4.10219,4.09735,4.10118,5250000.0
2009-08-21 17:27:00,4.09892,4.10155,4.09653,4.09726,5630000.0
2009-08-21 17:28:00,4.09984,4.1033,4.09144,4.09807,7880000.0
2009-08-21 17:29:00,4.10308,4.10324,4.09792,4.10309,7510000.0
2009-08-21 17:30:00,4.1043,4.1043,4.09066,4.09066,5260000.0
2009-08-21 17:31:00,4.10353,4.10353,4.09311,4.09311,4880000.0
2009-08-21 17:32:00,4.10404,4.1043,4.09789,4.10119,5260000.0
2009-08-21 17:33:00,4.10069,4.10257,4.09109,4.09995,9760000.0
2009-08-21 17:34:00,4.10321,4.10483,4.09875,4.10478,7890000.0
2009-08-21 17:35:00,4.10413,4.10532,4.09952,4.10094,6390000.0
2009-08-21 17:36:00,4.10329,4.1058,4.09533,4.10433,7140000.0
2009-08-21 17:37:00,4.10498,4.10528,4.10008,4.10008,3750000.0
2009-08-21 17:38:00,4.10429,4.10965,4.09863,4.10529,8640000.0
2009-08-21 17:39:00,4.0994,4.10698,4.09812,4.1049,6390000.0
2009-08-21 17:40:00,4.10421,4.10705,4.09648,4.10075,7880000.0
2009-08-21 17:41:00,4.10279,4.1065,4.09582,4.10362,9380000.0
2009-08-21 17:42:00,4.10404,4.10404,4.09695,4.10002,9380000.0
2009-08-21 17:43:00,4.10076,4.10485,4.09942,4.09968,3380000.0
2009-08-21 17:44:00,4.10341,4.10554,4.09663,4.10231,11250000.0
2009-08-21 17:45:00,4.10284,4.10284,4.09202,4.09202,4500000.0
2009-08-21 17:46:00,4.10144,4.10417,4.09409,4.10283,13900000.0
2009-08-21 17:47:00,4.10069,4.10487,4.09445,4.1023,11260000.0
2009-08-21 17:48:00,4.10142,4.10381,4.09364,4.10371,6380000.0
2009-08-21 17:49:00,4.10284,4.10366,4.09354,4.10291,9010000.0
2009-08-21 17:50:00,4.10051,4.10605,4.09917,4.10458,10510000.0
2009-08-21 17:51:00,4.09932,4.10636,4.09556,4.09815,10880000.0
2009-08-21 17:52:00,4.10146,4.10502,4.0941,4.10349,9010000.0
2009-08-21 17:53:00,4.10233,4.10425,4.0948,4.10031,8640000.0
2009-08-21 17:54:00,4.09734,4.10352,4.09734,4.10312,6750000.0
2009-08-21 17:55:00,4.09824,4.10255,4.09701,4.10095,6000000.0
2009-08-21 17:56:00,4.10194,4.10194,4.09678,4.10172,5260000.0
2009-08-21 17:57:00,4.09932,4.09956,4.09047,4.09956,5260000.0
2009-08-21 17:58:00,4.10096,4.10407,4.09861,4.10137,8630000.0
2009-08-21 17:59:00,4.10273,4.10325,4.09624,4.1012,5260000.0
2009-08-21 18:00:00,4.10318,4.10545,4.1003,4.10275,8250000.0
2009-08-21 18:01:00,4.09519,4.10589,4.09519,4.10261,7880000.0
2009-08-21 18:02:00,4.09698,4.10389,4.09562,4.09868,8630000.0
2009-08-21 18:03:00,4.10348,4.10501,4.09509,4.10213,9770000.0
2009-08-21 18:04:00,4.09773,4.10331,4.09773,4.10331,6010000.0
2009-08-21 18:05:00,4.09869,4.10609,4.09675,4.10351,5630000.0
2009-08-21 18:06:00,4.10416,4.10623,4.09691,4.10333,5630000.0
2009-08-21 18:07:00,4.09722,4.10497,4.09722,4.10262,7500000.0
2009-08-21 18:08:00,4.10248,4.10248,4.09538,4.09932,6020000.0
2009-08-21 18:09:00,4.10067,4.10309,4.09283,4.09703,11270000.0
2009-08-21 18:10:00,4.09406,4.10358,4.09406,4.10233,11640000.0
2009-08-21 18:11:00,4.10071,4.10262,4.09644,4.10039,8270000.0
2009-08-21 18:12:00,4.10055,4.102,4.09626,4.10189,4880000.0
2009-08-21 18:13:00,4.09631,4.10216,4.09106,4.09106,6000000.0
2009-08-21 18:14:00,4.10012,4.10034,4.09375,4.09398,7880000.0
2009-08-21 18:15:00,4.10021,4.10208,4.10021,4.10067,3750000.0
2009-08-21 18:16:00,4.09814,4.10347,4.09586,4.10102,14260000.0
2009-08-21 18:17:00,4.09752,4.09962,4.09009,4.09352,6760000.0
2009-08-21 18:18:00,4.09447,4.09816,4.09383,4.09607,6380000.0
2009-08-21 18:19:00,4.09631,4.1038,4.09331,4.0993,9750000.0
2009-08-21 18:20:00,4.09758,4.0997,4.08872,4.09912,12010000.0
2009-08-21 18:21:00,4.10079,4.10111,4.08934,4.08989,6380000.0
2009-08-21 18:22:00,4.09979,4.10136,4.09084,4.09936,7130000.0
2009-08-21 18:23:00,4.09558,4.10134,4.09003,4.09965,8270000.0
2009-08-21 18:24:00,4.09609,4.10315,4.09609,4.09988,9010000.0
2009-08-21 18:25:00,4.0994,4.10327,4.09323,4.09527,9750000.0
2009-08-21 18:26:00,4.0895,4.09866,4.08694,4.08935,10500000.0
2009-08-21 18:27:00,4.09885,4.10283,4.09625,4.09625,4500000.0
2009-08-21 18:28:00,4.09436,4.10227,4.09273,4.0973,5260000.0
2009-08-21 18:29:00,4.09474,4.09858,4.09218,4.09858,8250000.0
2009-08-21 18:30:00,4.0975,4.10444,4.09333,4.09525,11640000.0
2009-08-21 18:31:00,4.09468,4.1012,4.09186,4.0976,7890000.0
2009-08-21 18:32:00,4.09458,4.10066,4.09307,4.10066,8260000.0
2009-08-21 18:33:00,4.10157,4.10472,4.09427,4.10297,11260000.0
2009-08-21 18:34:00,4.10045,4.10165,4.09181,4.09597,8270000.0
2009-08-21 18:35:00,4.09662,4.10027,4.09017,4.09482,13890000.0
2009-08-21 18:36:00,4.09295,4.09976,4.08918,4.09976,10520000.0
2009-08-21 18:37:00,4.09609,4.10068,4.09122,4.09384,13510000.0
2009-08-21 18:38:00,4.09073,4.1011,4.08947,4.10007,13510000.0
2009-08-21 18:39:00,4.10103,4.10103,4.08859,4.09545,14630000.0
2009-08-21 18:40:00,4.09725,4.10215,4.09178,4.09628,13130000.0
2009-08-21 18:41:00,4.09518,4.10252,4.09509,4.10161,8270000.0
2009-08-21 18:42:00,4.10151,4.10602,4.09097,4.10265,12390000.0
2009-08-21 18:43:00,4.10197,4.10263,4.09729,4.10159,10900000.0
2009-08-21 18:44:00,4.09219,4.10246,4.09219,4.09671,15390000.0
2009-08-21 18:45:00,4.09645,4.10434,4.09569,4.10423,10130000.0
2009-08-21 18:46:00,4.09202,4.10181,4.09202,4.09904,12390000.0
2009-08-21 18:47:00,4.10006,4.10631,4.09476,4.10262,12390000.0
2009-08-21 18:48:00,4.09958,4.10508,4.09552,4.10402,18760000.0
2009-08-21 18:50:00,4.0986,4.10421,4.0986,4.10078,5250000.0
2009-08-21 18:51:00,4.09838,4.10388,4.09581,4.10144,5260000.0
2009-08-21 18:52:00,4.10381,4.10608,4.09882,4.09989,6010000.0
2009-08-21 18:53:00,4.10289,4.1042,4.09856,4.10149,5250000.0
2009-08-21 18:54:00,4.09954,4.10555,4.09779,4.10275,5630000.0
2009-08-21 18:55:00,4.10198,4.10351,4.09366,4.09819,7890000.0
2009-08-21 18:56:00,4.10272,4.10272,4.09097,4.09744,9760000.0
2009-08-21 18:57:00,4.09252,4.10262,4.08917,4.10262,4880000.0
2009-08-21 18:58:00,4.10226,4.1037,4.10226,4.10319,5630000.0
2009-08-21 18:59:00,4.09897,4.10337,4.0911,4.0911,4890000.0
2009-08-21 19:00:00,4.10426,4.10426,4.09435,4.10332,7510000.0
2009-08-21 19:01:00,4.10117,4.10262,4.09247,4.09258,6010000.0
2009-08-21 19:02:00,4.10341,4.10344,4.09809,4.10032,5260000.0
2009-08-21 19:03:00,4.10346,4.10346,4.10097,4.10179,3380000.0
2009-08-21 19:04:00,4.10206,4.10425,4.0946,4.10008,5260000.0
2009-08-21 19:05:00,4.09993,4.1046,4.09824,4.10337,6760000.0
2009-08-21 19:06:00,4.10311,4.10343,4.09446,4.10313,6380000.0
2009-08-21 19:07:00,4.10321,4.10499,4.09883,4.10273,4890000.0
2009-08-21 19:08:00,4.10176,4.10389,4.09407,4.1,4500000.0
2009-08-21 19:09:00,4.09677,4.10197,4.09154,4.10187,9010000.0
2009-08-21 19:10:00,4.09906,4.10247,4.09732,4.10247,3750000.0
2009-08-21 19:11:00,4.09982,4.1018,4.09185,4.09677,7510000.0
2009-08-21 19:12:00,4.10219,4.10288,4.09335,4.09634,5630000.0
2009-08-21 19:13:00,4.10277,4.10558,4.09459,4.10137,7880000.0
2009-08-21 19:14:00,4.10343,4.105,4.09307,4.10202,5250000.0
2009-08-21 19:15:00,4.10554,4.1069,4.09369,4.09734,10890000.0
2009-08-21 19:16:00,4.09825,4.10271,4.09825,4.10271,7130000.0
2009-08-21 19:17:00,4.10116,4.1021,4.0931,4.1021,5630000.0
2009-08-21 19:18:00,4.10377,4.10561,4.09529,4.10141,7880000.0
2009-08-21 19:19:00,4.09781,4.10498,4.09708,4.10473,6380000.0
2009-08-21 19:20:00,4.09893,4.10449,4.09893,4.10254,4130000.0
2009-08-21 19:21:00,4.10276,4.10276,4.09285,4.09669,8260000.0
2009-08-21 19:22:00,4.10166,4.10411,4.09927,4.10408,4500000.0
2009-08-21 19:23:00,4.09451,4.10651,4.09451,4.10174,4880000.0
2009-08-21 19:24:00,4.10351,4.10633,4.09984,4.10008,6010000.0
2009-08-21 19:25:00,4.09885,4.10485,4.09885,4.09978,4510000.0
2009-08-21 19:26:00,4.1033,4.10426,4.09492,4.10368,6010000.0
2009-08-21 19:27:00,4.10236,4.10555,4.09906,4.10168,6380000.0
2009-08-21 19:28:00,4.10086,4.10395,4.09881,4.10387,5640000.0
2009-08-21 19:29:00,4.10142,4.10386,4.09305,4.10183,7130000.0
2009-08-21 19:30:00,4.10576,4.10576,4.09429,4.1029,7130000.0
2009-08-21 19:31:00,4.09749,4.10595,4.09749,4.10384,6750000.0
2009-08-21 19:32:00,4.09841,4.10242,4.09704,4.0989,5250000.0
2009-08-21 19:33:00,4.0984,4.10267,4.09251,4.10185,6760000.0
2009-08-21 19:34:00,4.1029,4.1029,4.09188,4.09667,5250000.0
2009-08-21 19:35:00,4.1014,4.102,4.09031,4.09894,7520000.0
2009-08-21 19:36:00,4.09285,4.10264,4.09285,4.09317,5260000.0
2009-08-21 19:37:00,4.10281,4.10434,4.10134,4.10434,4510000.0
2009-08-21 19:38:00,4.09695,4.10156,4.09241,4.09254,5630000.0
2009-08-21 19:39:00,4.10431,4.10508,4.09578,4.1002,6000000.0
2009-08-21 19:40:00,4.09787,4.10426,4.09395,4.10079,6760000.0
2009-08-21 19:41:00,4.10419,4.10654,4.09629,4.10281,9010000.0
2009-08-21 19:42:00,4.09862,4.10378,4.0971,4.10292,6750000.0
2009-08-21 19:43:00,4.10151,4.1041,4.09416,4.1032,6000000.0
2009-08-21 19:44:00,4.10097,4.10638,4.09321,4.09448,7130000.0
2009-08-21 19:45:00,4.10365,4.10403,4.09321,4.099,7130000.0
2009-08-21 19:46:00,4.10461,4.10632,4.097,4.097,6010000.0
2009-08-21 19:47:00,4.10315,4.10405,4.09682,4.10161,11260000.0
2009-08-21 19:48:00,4.0957,4.10267,4.0957,4.10231,4510000.0
2009-08-21 19:49:00,4.0976,4.10342,4.09311,4.09859,10130000.0
2009-08-21 19:50:00,4.10276,4.10337,4.09661,4.10257,7510000.0
2009-08-21 19:51:00,4.09832,4.10708,4.09832,4.10383,7880000.0
2009-08-21 19:52:00,4.09435,4.10373,4.0935,4.0935,7140000.0
2009-08-21 19:53:00,4.09823,4.10408,4.09823,4.10361,6390000.0
2009-08-21 19:54:00,4.09663,4.10251,4.09663,4.09975,6380000.0
2009-08-21 19:55:00,4.09816,4.10384,4.09816,4.10003,5250000.0
2009-08-21 19:56:00,4.10192,4.10245,4.09626,4.1004,5270000.0
2009-08-21 19:57:00,4.09947,4.10361,4.09285,4.10361,7880000.0
2009-08-21 19:58:00,4.10031,4.10427,4.09366,4.10427,9380000.0
2009-08-21 19:59:00,4.09707,4.10182,4.09707,4.09858,6380000.0
2009-08-21 20:00:00,4.10478,4.10478,4.09806,4.09806,5260000.0
2009-08-21 20:01:00,4.10209,4.10552,4.09849,4.09849,6010000.0
2009-08-21 20:02:00,4.10157,4.10173,4.09291,4.09958,4880000.0
2009-08-21 20:03:00,4.097,4.10284,4.09512,4.1025,7880000.0
2009-08-21 20:04:00,4.10265,4.10563,4.09782,4.10028,8250000.0
2009-08-21 20:05:00,4.10016,4.10418,4.09905,4.10073,6380000.0
2009-08-21 20:06:00,4.10147,4.10363,4.09866,4.10095,4880000.0
2009-08-21 20:07:00,4.09951,4.10485,4.09951,4.10485,6000000.0
2009-08-21 20:08:00,4.10265,4.10453,4.09344,4.10308,9000000.0
2009-08-21 20:09:00,4.09966,4.10498,4.09306,4.1034,9000000.0
2009-08-21 20:10:00,4.09589,4.10789,4.09589,4.10444,6380000.0
2009-08-21 20:11:00,4.10224,4.10494,4.09259,4.10153,10510000.0
2009-08-21 20:12:00,4.09558,4.10605,4.09558,4.10414,6000000.0
2009-08-21 20:13:00,4.10334,4.10627,4.09919,4.10179,6000000.0
2009-08-21 20:14:00,4.10284,4.10433,4.0983,4.10376,6750000.0
2009-08-21 20:15:00,4.10342,4.10342,4.09083,4.09178,4500000.0
2009-08-21 20:16:00,4.09798,4.10207,4.09598,4.10207,6750000.0
2009-08-21 20:17:00,4.10076,4.10481,4.10076,4.10481,3380000.0
2009-08-21 20:18:00,4.10212,4.10495,4.09787,4.10184,7880000.0
2009-08-21 20:19:00,4.10305,4.10493,4.09519,4.09519,12010000.0
2009-08-21 20:20:00,4.0942,4.10381,4.0942,4.1004,5630000.0
2009-08-21 20:21:00,4.10197,4.10487,4.09625,4.10487,6380000.0
2009-08-21 20:22:00,4.09845,4.10396,4.0932,4.09729,7130000.0
2009-08-21 20:23:00,4.10115,4.10347,4.09264,4.09264,7130000.0
2009-08-21 20:24:00,4.09932,4.10775,4.09809,4.1,9000000.0
2009-08-21 20:25:00,4.10266,4.10266,4.09452,4.09838,3010000.0
2009-08-21 20:26:00,4.09747,4.10286,4.09568,4.1005,6000000.0
2009-08-21 20:27:00,4.10212,4.10352,4.09663,4.10205,5260000.0
2009-08-21 20:28:00,4.09757,4.10494,4.09711,4.09711,5630000.0
2009-08-21 20:29:00,4.10227,4.10426,4.09828,4.10291,6000000.0
2009-08-21 20:30:00,4.10199,4.10442,4.09895,4.10029,7880000.0
2009-08-21 20:31:00,4.10127,4.10379,4.09773,4.10294,9010000.0
2009-08-21 20:32:00,4.10211,4.10357,4.09851,4.10282,5630000.0
2009-08-21 20:33:00,4.09695,4.10245,4.09257,4.09562,7500000.0
2009-08-21 20:34:00,4.10238,4.10399,4.09364,4.10085,3750000.0
2009-08-21 20:35:00,4.09913,4.1016,4.0967,4.0967,6380000.0
2009-08-21 20:36:00,4.10134,4.1033,4.09547,4.1019,6380000.0
2009-08-21 20:37:00,4.10287,4.10388,4.09807,4.09949,4880000.0
2009-08-21 20:38:00,4.10035,4.10669,4.10035,4.10151,6010000.0
2009-08-21 20:39:00,4.09637,4.10418,4.09634,4.10418,4130000.0
2009-08-21 20:40:00,4.09936,4.10621,4.0951,4.10621,10520000.0
2009-08-21 20:41:00,4.10293,4.10771,4.10263,4.10263,5630000.0
2009-08-21 20:42:00,4.10626,4.10771,4.09547,4.10651,8260000.0
2009-08-21 20:43:00,4.09585,4.10651,4.09585,4.1035,5630000.0
2009-08-21 20:44:00,4.09701,4.10641,4.09701,4.10325,3760000.0
2009-08-21 20:45:00,4.10546,4.10546,4.09744,4.10153,3380000.0
2009-08-21 20:46:00,4.10409,4.10409,4.09143,4.09796,5630000.0
2009-08-21 20:47:00,4.10318,4.10614,4.09736,4.10304,9390000.0
2009-08-21 20:48:00,4.09877,4.10242,4.09747,4.09747,4130000.0
2009-08-21 20:49:00,4.09772,4.10457,4.09772,4.1031,7880000.0
2009-08-21 20:50:00,4.10264,4.10344,4.09822,4.10123,5630000.0
2009-08-21 20:51:00,4.09967,4.10218,4.09208,4.09849,9010000.0
2009-08-21 20:52:00,4.09651,4.10406,4.09359,4.10116,8260000.0
2009-08-21 20:53:00,4.09767,4.10271,4.09602,4.09748,7510000.0
2009-08-21 20:54:00,4.09961,4.10435,4.09886,4.10311,4130000.0
2009-08-21 20:55:00,4.10271,4.10366,4.09695,4.09953,9000000.0
2009-08-21 20:56:00,4.10228,4.10378,4.09598,4.10175,7880000.0
2009-08-21 20:57:00,4.0979,4.10357,4.0979,4.1003,4130000.0
2009-08-21 20:58:00,4.10404,4.10438,4.09958,4.10316,6750000.0
2009-08-21 20:59:00,4.10243,4.10243,4.08943,4.10004,6750000.0
2009-08-21 21:00:00,4.10325,4.10488,4.09514,4.10394,4890000.0
2009-08-21 21:01:00,4.10434,4.10434,4.0922,4.10366,6380000.0
2009-08-21 21:02:00,4.10362,4.10602,4.09619,4.10193,10500000.0
2009-08-21 21:03:00,4.10175,4.10551,4.09854,4.102,9000000.0
2009-08-21 21:04:00,4.10157,4.10381,4.09406,4.09406,8250000.0
2009-08-21 21:05:00,4.10291,4.10606,4.09415,4.09415,8250000.0
2009-08-21 21:06:00,4.10325,4.10404,4.096,4.0973,9000000.0
2009-08-21 21:07:00,4.09778,4.10216,4.09199,4.10178,5260000.0
2009-08-21 21:08:00,4.09773,4.10356,4.09317,4.09977,7130000.0
2009-08-21 21:09:00,4.10189,4.10376,4.09798,4.10267,6380000.0
2009-08-21 21:10:00,4.10417,4.10417,4.09868,4.10277,3750000.0
2009-08-21 21:11:00,4.10263,4.10435,4.10135,4.10277,4130000.0
2009-08-21 21:12:00,4.09724,4.10414,4.09724,4.10201,5630000.0
2009-08-21 21:13:00,4.09764,4.10685,4.09764,4.1062,5260000.0
2009-08-21 21:14:00,4.10218,4.10429,4.09801,4.10047,5250000.0
2009-08-21 21:15:00,4.102,4.10321,4.09515,4.10224,9000000.0
2009-08-21 21:16:00,4.09904,4.10373,4.099,4.10159,4890000.0
2009-08-21 21:17:00,4.1015,4.10292,4.09742,4.10037,7520000.0
2009-08-21 21:18:00,4.10305,4.10512,4.09447,4.1031,6380000.0
2009-08-21 21:19:00,4.1004,4.10342,4.09383,4.09884,7510000.0
2009-08-21 21:20:00,4.10027,4.10084,4.09185,4.09195,6380000.0
2009-08-21 21:21:00,4.10163,4.10333,4.09992,4.1028,4500000.0
2009-08-21 21:22:00,4.10055,4.10345,4.09661,4.09907,4510000.0
2009-08-21 21:23:00,4.10104,4.10342,4.09856,4.09856,4500000.0
2009-08-21 21:24:00,4.0939,4.10488,4.0939,4.10246,6010000.0
2009-08-21 21:25:00,4.10275,4.10384,4.09355,4.10094,7510000.0
2009-08-21 21:26:00,4.10258,4.10258,4.09221,4.10161,4880000.0
2009-08-21 21:27:00,4.10061,4.10335,4.09631,4.10335,8260000.0
2009-08-21 21:28:00,4.1036,4.10471,4.09439,4.09878,5640000.0
2009-08-21 21:29:00,4.10191,4.10218,4.09097,4.09576,7130000.0
2009-08-21 21:30:00,4.1024,4.1024,4.09039,4.09259,8640000.0
2009-08-21 21:31:00,4.10232,4.10424,4.09377,4.10315,6390000.0
2009-08-21 21:32:00,4.10174,4.10506,4.09582,4.09582,5260000.0
2009-08-21 21:33:00,4.10247,4.10257,4.09815,4.10209,6000000.0
2009-08-21 21:34:00,4.10277,4.10379,4.09736,4.10099,4510000.0
2009-08-21 21:35:00,4.10265,4.10429,4.09511,4.09828,4880000.0
2009-08-21 21:36:00,4.09889,4.10344,4.09681,4.10344,4880000.0
2009-08-21 21:37:00,4.10131,4.10313,4.09477,4.0994,6380000.0
2009-08-21 21:38:00,4.10072,4.10403,4.09821,4.10224,4880000.0
2009-08-21 21:39:00,4.09876,4.10052,4.08786,4.10031,6760000.0
2009-08-21 21:40:00,4.10202,4.10223,4.09806,4.10223,4140000.0
2009-08-21 21:41:00,4.09638,4.10175,4.09447,4.09889,8250000.0
2009-08-21 21:42:00,4.101,4.10271,4.09232,4.10271,9000000.0
2009-08-21 21:43:00,4.09541,4.10178,4.09426,4.10178,3750000.0
2009-08-21 21:44:00,4.10286,4.10286,4.09759,4.10181,5260000.0
2009-08-21 21:45:00,4.10204,4.10243,4.09779,4.10176,6010000.0
2009-08-21 21:46:00,4.10125,4.10349,4.09554,4.09909,5260000.0
2009-08-21 21:47:00,4.09944,4.1029,4.09408,4.10015,7140000.0
2009-08-21 21:48:00,4.10101,4.10423,4.09945,4.09945,7130000.0
2009-08-21 21:49:00,4.10298,4.10298,4.09725,4.10255,3750000.0
2009-08-21 21:50:00,4.10056,4.10364,4.09261,4.10302,6390000.0
2009-08-21 21:51:00,4.09777,4.10205,4.09131,4.0972,4880000.0
2009-08-21 21:52:00,4.09863,4.10295,4.09312,4.0996,3010000.0
2009-08-21 21:53:00,4.10105,4.10334,4.09709,4.09709,3770000.0
2009-08-21 21:54:00,4.10131,4.10291,4.09841,4.10162,6390000.0
2009-08-21 21:55:00,4.09725,4.10316,4.09725,4.09945,4520000.0
2009-08-21 21:56:00,4.09817,4.10072,4.09149,4.09484,4880000.0
2009-08-21 21:57:00,4.09947,4.10213,4.09566,4.10131,8640000.0
2009-08-21 21:58:00,4.09889,4.10295,4.09699,4.09699,4900000.0
2009-08-21 21:59:00,4.09872,4.10185,4.09535,4.09611,8250000.0
2009-08-21 22:00:00,4.10419,4.10419,4.09331,4.09414,14270000.0
2009-08-21 22:01:00,4.09505,4.10797,4.09473,4.09945,14270000.0
2009-08-21 22:02:00,4.10121,4.10325,4.09198,4.10134,14250000.0
2009-08-21 22:03:00,4.095,4.10457,4.09285,4.09733,10510000.0
2009-08-21 22:04:00,4.09632,4.10313,4.09236,4.09765,12380000.0
2009-08-21 22:05:00,4.09339,4.10411,4.09319,4.097,11650000.0
2009-08-21 22:06:00,4.10179,4.10352,4.09289,4.09746,11260000.0
2009-08-21 22:07:00,4.09945,4.09945,4.08611,4.09299,13500000.0
2009-08-21 22:08:00,4.09983,4.10172,4.09471,4.09471,6000000.0
2009-08-21 22:09:00,4.09941,4.10111,4.08842,4.10111,10140000.0
2009-08-21 22:10:00,4.10098,4.104,4.09316,4.09983,13500000.0
2009-08-21 22:11:00,4.09522,4.10155,4.09046,4.09698,8640000.0
2009-08-21 22:12:00,4.08922,4.09973,4.08809,4.08809,13140000.0
2009-08-21 22:13:00,4.10083,4.10271,4.09153,4.09153,15380000.0
2009-08-21 22:14:00,4.09913,4.10296,4.0958,4.09786,9400000.0
2009-08-21 22:15:00,4.09878,4.10428,4.0926,4.0926,12380000.0
2009-08-21 22:16:00,4.10155,4.10454,4.09402,4.09884,11260000.0
2009-08-21 22:17:00,4.09649,4.10008,4.09038,4.0945,16520000.0
2009-08-21 22:18:00,4.09493,4.10036,4.08989,4.0951,10510000.0
2009-08-21 22:19:00,4.09577,4.10209,4.09165,4.0957,15770000.0
2009-08-21 22:20:00,4.10068,4.10544,4.0937,4.0937,10130000.0
2009-08-21 22:21:00,4.10201,4.10201,4.08868,4.08868,16140000.0
2009-08-21 22:22:00,4.0986,4.10068,4.09544,4.10068,5270000.0
2009-08-21 22:23:00,4.09917,4.10163,4.09124,4.09989,10130000.0
2009-08-21 22:24:00,4.09369,4.10207,4.09355,4.1017,8250000.0
2009-08-21 22:25:00,4.09589,4.10161,4.08872,4.10085,13140000.0
2009-08-21 22:26:00,4.10025,4.10025,4.09149,4.09846,14270000.0
2009-08-21 22:27:00,4.09082,4.10102,4.09082,4.09934,12760000.0
2009-08-21 22:28:00,4.10044,4.10136,4.09516,4.10073,9390000.0
2009-08-21 22:29:00,4.0912,4.10084,4.09085,4.0989,12760000.0
2009-08-21 22:30:00,4.09496,4.10232,4.09159,4.10009,9760000.0
2009-08-21 22:31:00,4.10004,4.10201,4.09245,4.10004,10880000.0
2009-08-21 22:32:00,4.10206,4.10206,4.09018,4.10089,8280000.0
2009-08-21 22:33:00,4.0954,4.102,4.09198,4.09723,11650000.0
2009-08-21 22:34:00,4.09372,4.10295,4.0925,4.0925,9770000.0
2009-08-21 22:35:00,4.10078,4.10209,4.09713,4.10085,13130000.0
2009-08-21 22:36:00,4.10116,4.10128,4.09383,4.1012,9750000.0
2009-08-21 22:37:00,4.09694,4.10192,4.09358,4.10071,10130000.0
2009-08-21 22:38:00,4.10312,4.10312,4.09688,4.10299,8250000.0
2009-08-21 22:45:00,4.09802,4.10747,4.09802,4.10367,9750000.0
2009-08-21 22:46:00,4.10161,4.10232,4.09702,4.10081,6000000.0
2009-08-21 22:49:00,4.08864,4.0987,4.08864,4.0987,5630000.0
2009-08-21 22:50:00,4.1003,4.10122,4.09084,4.09968,6000000.0
2009-08-21 22:51:00,4.09995,4.10305,4.0963,4.09858,7500000.0
2009-08-21 22:56:00,4.09378,4.09863,4.08912,4.08912,6380000.0
2009-08-21 22:59:00,4.08973,4.09976,4.08973,4.09572,5260000.0
2009-08-23 23:00:00,4.0971,4.10495,4.09442,4.0999,5650000.0
2009-08-23 23:01:00,4.10359,4.10375,4.10079,4.10213,7130000.0
2009-08-23 23:03:00,4.09804,4.10166,4.09804,4.09984,2260000.0
2009-08-23 23:05:00,4.1046,4.10461,4.09517,4.10154,5250000.0
2009-08-23 23:07:00,4.09563,4.10824,4.09563,4.10471,7880000.0
2009-08-23 23:08:00,4.102,4.102,4.09461,4.09639,6000000.0
2009-08-23 23:09:00,4.10351,4.1052,4.09916,4.09916,6380000.0
2009-08-23 23:10:00,4.10088,4.10279,4.09175,4.09694,7880000.0
2009-08-23 23:11:00,4.09747,4.10288,4.09747,4.10288,6750000.0
2009-08-23 23:12:00,4.10268,4.10307,4.09833,4.09833,5250000.0
2009-08-23 23:13:00,4.10351,4.10351,4.09703,4.0983,4510000.0
2009-08-23 23:14:00,4.1018,4.10343,4.09253,4.10329,4140000.0
2009-08-23 23:15:00,4.10228,4.10379,4.09916,4.10352,6000000.0
2009-08-23 23:16:00,4.10278,4.10291,4.0936,4.10268,5640000.0
2009-08-23 23:17:00,4.09218,4.10189,4.09218,4.10189,3390000.0
2009-08-23 23:18:00,4.09852,4.10389,4.09459,4.10014,5260000.0
2009-08-23 23:19:00,4.09924,4.1036,4.09336,4.10028,4510000.0
2009-08-23 23:24:00,4.10267,4.10267,4.09729,4.10152,6000000.0
2009-08-23 23:25:00,4.10251,4.10272,4.10152,4.10152,3380000.0
2009-08-23 23:27:00,4.10227,4.10316,4.09656,4.10257,7880000.0
2009-08-23 23:28:00,4.09942,4.10302,4.09666,4.09927,7880000.0
2009-08-23 23:29:00,4.09957,4.10338,4.09957,4.10337,4510000.0
2009-08-23 23:30:00,4.10322,4.10322,4.09743,4.1014,5630000.0
2009-08-23 23:31:00,4.09674,4.10221,4.09298,4.09959,5260000.0
2009-08-23 23:32:00,4.09692,4.10142,4.09202,4.09634,5630000.0
2009-08-23 23:33:00,4.09981,4.10135,4.09595,4.0981,6000000.0
2009-08-23 23:34:00,4.10036,4.10158,4.09018,4.10105,7500000.0
2009-08-23 23:36:00,4.09932,4.10152,4.09483,4.10112,3750000.0
2009-08-23 23:41:00,4.08997,4.10232,4.08997,4.10232,10880000.0
2009-08-23 23:43:00,4.09684,4.10232,4.09232,4.10232,5630000.0
2009-08-23 23:45:00,4.10137,4.10137,4.09559,4.09584,6770000.0
2009-08-23 23:48:00,4.09608,4.10076,4.09202,4.09506,5260000.0
2009-08-23 23:54:00,4.09798,4.10172,4.09664,4.10172,4500000.0
2009-08-23 23:55:00,4.10081,4.10142,4.09034,4.09034,6760000.0
2009-08-23 23:56:00,4.09999,4.10142,4.09202,4.10142,5640000.0
2009-08-23 23:57:00,4.10137,4.10137,4.09634,4.09999,6000000.0
2009-08-23 23:58:00,4.09696,4.10633,4.09605,4.10229,6020000.0
2009-08-23 23:59:00,4.10091,4.10208,4.09262,4.09694,5260000.0
2009-08-24 00:00:00,4.10308,4.10314,4.09748,4.10213,4880000.0
2009-08-24 00:01:00,4.09824,4.1031,4.09824,4.10181,6000000.0
2009-08-24 00:03:00,4.10151,4.10204,4.09693,4.09917,4890000.0
2009-08-24 00:04:00,4.09947,4.09947,4.09898,4.09898,1130000.0
2009-08-24 00:05:00,4.10071,4.10167,4.09221,4.10062,6010000.0
2009-08-24 00:06:00,4.09899,4.09899,4.09634,4.09634,1500000.0
2009-08-24 00:10:00,4.09235,4.1019,4.09175,4.10124,5630000.0
2009-08-24 00:12:00,4.10176,4.10176,4.09743,4.10114,4880000.0
2009-08-24 00:13:00,4.09963,4.10211,4.09222,4.10163,4880000.0
2009-08-24 00:15:00,4.09736,4.10372,4.09432,4.09997,10510000.0
2009-08-24 00:16:00,4.09011,4.09878,4.09011,4.09625,5630000.0
2009-08-24 00:17:00,4.09513,4.09513,4.09513,4.09513,750000.0
2009-08-24 00:19:00,4.09747,4.10125,4.09182,4.09961,6000000.0
2009-08-24 00:21:00,4.10103,4.10206,4.09244,4.09271,7880000.0
2009-08-24 00:22:00,4.09632,4.10279,4.08925,4.09652,6770000.0
2009-08-24 00:24:00,4.09606,4.10198,4.09606,4.10198,7130000.0
2009-08-24 00:25:00,4.09654,4.10162,4.09654,4.10097,6760000.0
2009-08-24 00:26:00,4.09922,4.10175,4.09664,4.09797,6010000.0
2009-08-24 00:27:00,4.10202,4.10207,4.09727,4.10207,4890000.0
2009-08-24 00:28:00,4.10211,4.10211,4.09245,4.10147,6000000.0
2009-08-24 00:30:00,4.10245,4.10245,4.09779,4.10094,7130000.0
2009-08-24 00:31:00,4.09907,4.10146,4.09613,4.09613,4510000.0
2009-08-24 00:33:00,4.1024,4.1024,4.09568,4.09568,8250000.0
2009-08-24 00:35:00,4.09987,4.09987,4.09671,4.09671,1500000.0
2009-08-24 00:37:00,4.09847,4.10222,4.09714,4.09911,3380000.0
2009-08-24 00:39:00,4.09915,4.10165,4.09495,4.10041,7130000.0
2009-08-24 00:40:00,4.09705,4.10232,4.09705,4.10222,6000000.0
2009-08-24 00:41:00,4.10202,4.10202,4.09312,4.10181,6380000.0
2009-08-24 00:42:00,4.09748,4.10274,4.09313,4.09862,8250000.0
2009-08-24 00:44:00,4.09714,4.10209,4.09714,4.09847,3380000.0
2009-08-24 00:45:00,4.09442,4.104,4.09442,4.10007,6380000.0
2009-08-24 00:47:00,4.10089,4.10236,4.09292,4.10191,4510000.0
2009-08-24 00:48:00,4.09233,4.10187,4.09233,4.10152,5630000.0
2009-08-24 00:49:00,4.09312,4.10217,4.09312,4.0995,6390000.0
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 03:15:00,4.10366,4.10366,4.09422,4.09422,5630000.0
2009-08-24 03:17:00,4.10356,4.10356,4.09412,4.09412,5630000.0
2009-08-24 03:19:00,4.10196,4.10196,4.09252,4.09252,5630000.0
2009-08-24 03:23:00,4.10246,4.10246,4.09302,4.09302,6000000.0
2009-08-24 03:25:00,4.10266,4.10266,4.09322,4.09322,5260000.0
2009-08-24 03:26:00,4.09342,4.10301,4.09342,4.10177,5630000.0
2009-08-24 03:28:00,4.10153,4.10153,4.09182,4.09182,4890000.0
2009-08-24 03:30:00,4.10362,4.10362,4.09169,4.09169,5630000.0
2009-08-24 03:32:00,4.10133,4.10133,4.09115,4.09115,5630000.0
2009-08-24 03:34:00,4.10256,4.10256,4.09312,4.09312,5630000.0
2009-08-24 03:35:00,4.09132,4.10079,4.09132,4.10079,5630000.0
2009-08-24 03:37:00,4.10236,4.10236,4.09292,4.09292,5630000.0
2009-08-24 03:39:00,4.10256,4.10256,4.09312,4.09312,6000000.0
2009-08-24 03:41:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-24 03:43:00,4.10157,4.10157,4.09129,4.09129,5260000.0
2009-08-24 03:44:00,4.09332,4.10291,4.09332,4.09796,5630000.0
2009-08-24 03:45:00,4.09885,4.10352,4.09167,4.09167,7130000.0
2009-08-24 03:46:00,4.09616,4.10301,4.09312,4.10249,6000000.0
2009-08-24 03:48:00,4.10266,4.10266,4.09322,4.09322,5630000.0
2009-08-24 03:50:00,4.10226,4.10226,4.09282,4.09282,6000000.0
2009-08-24 03:53:00,4.10266,4.10266,4.09322,4.09322,5630000.0
2009-08-24 03:55:00,4.10118,4.10118,4.09134,4.09134,5260000.0
2009-08-24 03:57:00,4.10203,4.10203,4.09247,4.09247,5630000.0
2009-08-24 03:59:00,4.10388,4.10732,4.09439,4.09439,5260000.0
2009-08-24 04:00:00,4.09562,4.10521,4.09562,4.10397,5630000.0
2009-08-24 04:01:00,4.09809,4.10252,4.09312,4.09312,7500000.0
2009-08-24 04:02:00,4.09616,4.10301,4.09312,4.10249,5260000.0
2009-08-24 04:06:00,4.10256,4.10256,4.09312,4.09312,5630000.0
2009-08-24 04:08:00,4.10381,4.10656,4.09423,4.09423,5260000.0
2009-08-24 04:10:00,4.10256,4.10256,4.09312,4.09312,4520000.0
2009-08-24 04:11:00,4.09536,4.1066,4.09536,4.09888,5630000.0
2009-08-24 04:13:00,4.10162,4.10162,4.09182,4.09182,6000000.0
2009-08-24 04:15:00,4.10193,4.10193,4.0922,4.0922,5630000.0
2009-08-24 04:17:00,4.10256,4.10256,4.09312,4.09312,5630000.0
2009-08-24 04:19:00,4.10256,4.10256,4.09312,4.09312,5260000.0
2009-08-24 04:20:00,4.09342,4.10301,4.09342,4.09806,4520000.0
2009-08-24 04:22:00,4.10246,4.10246,4.09302,4.09302,4890000.0
2009-08-24 04:24:00,4.10256,4.10256,4.09312,4.09312,5260000.0
2009-08-24 04:26:00,4.10246,4.10246,4.09302,4.09302,5260000.0
2009-08-24 04:27:00,4.09362,4.10321,4.09362,4.10197,5630000.0
2009-08-24 04:28:00,4.09877,4.10661,4.09473,4.09473,7130000.0
2009-08-24 04:30:00,4.10466,4.10466,4.09522,4.09522,5630000.0
2009-08-24 04:31:00,4.09322,4.10281,4.09322,4.09786,5630000.0
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 06:30:00,4.10436,4.10436,4.09492,4.09492,6000000.0
2009-08-24 06:32:00,4.10366,4.10366,4.09401,4.09401,6000000.0
2009-08-24 06:33:00,4.09226,4.10228,4.09226,4.09891,5630000.0
2009-08-24 06:34:00,4.09949,4.10392,4.09452,4.09452,6390000.0
2009-08-24 06:35:00,4.09833,4.10683,4.09668,4.10399,5260000.0
2009-08-24 06:36:00,4.09904,4.10428,4.09475,4.1022,6000000.0
2009-08-24 06:37:00,4.09302,4.10122,4.08984,4.10122,7880000.0
2009-08-24 06:39:00,4.09416,4.10316,4.09416,4.10316,1500000.0
2009-08-24 06:40:00,4.10216,4.10216,4.09681,4.09739,3000000.0
2009-08-24 06:41:00,4.10247,4.10247,4.10039,4.10039,1500000.0
2009-08-24 06:42:00,4.10247,4.10373,4.09423,4.10278,5260000.0
2009-08-24 06:43:00,4.1038,4.10427,4.10211,4.10211,2250000.0
2009-08-24 06:44:00,4.09822,4.10287,4.09822,4.10287,1500000.0
2009-08-24 06:45:00,4.1033,4.10406,4.1033,4.10406,1500000.0
2009-08-24 06:46:00,4.10263,4.10306,4.09655,4.10252,5630000.0
2009-08-24 06:47:00,4.09884,4.10293,4.09884,4.10293,1500000.0
2009-08-24 06:48:00,4.10205,4.10205,4.09398,4.09398,1500000.0
2009-08-24 06:49:00,4.10271,4.10405,4.09415,4.10198,3750000.0
2009-08-24 06:50:00,4.10355,4.10481,4.09513,4.10218,4890000.0
2009-08-24 06:51:00,4.09944,4.10287,4.09944,4.10287,1500000.0
2009-08-24 06:52:00,4.09774,4.10234,4.0911,4.10234,2250000.0
2009-08-24 06:53:00,4.10119,4.10379,4.10119,4.10146,3000000.0
2009-08-24 06:54:00,4.09761,4.09987,4.09563,4.09563,3000000.0
2009-08-24 06:55:00,4.10401,4.10484,4.09497,4.09497,5630000.0
2009-08-24 06:56:00,4.0925,4.10273,4.0925,4.09813,5260000.0
2009-08-24 06:57:00,4.09788,4.10132,4.09193,4.09239,7130000.0
2009-08-24 06:58:00,4.09563,4.10257,4.09108,4.10257,5630000.0
2009-08-24 06:59:00,4.09836,4.10274,4.09231,4.10157,5260000.0
2009-08-24 07:00:00,4.0961,4.10799,4.09472,4.10332,8250000.0
2009-08-24 07:01:00,4.10382,4.10495,4.09541,4.09942,4510000.0
2009-08-24 07:02:00,4.10139,4.10311,4.09342,4.09877,7500000.0
2009-08-24 07:03:00,4.10234,4.10277,4.09784,4.10277,3000000.0
2009-08-24 07:04:00,4.10198,4.10361,4.09083,4.10361,5640000.0
2009-08-24 07:05:00,4.10326,4.10326,4.098,4.1028,4510000.0
2009-08-24 07:06:00,4.09793,4.1051,4.0944,4.10081,7130000.0
2009-08-24 07:07:00,4.09618,4.10377,4.09618,4.10377,6000000.0
2009-08-24 07:08:00,4.10303,4.10442,4.0981,4.10306,5250000.0
2009-08-24 07:09:00,4.10239,4.10362,4.09873,4.10362,4880000.0
2009-08-24 07:10:00,4.10335,4.10593,4.09548,4.09548,6000000.0
2009-08-24 07:12:00,4.10133,4.10133,4.10133,4.10133,750000.0
2009-08-24 07:13:00,4.10031,4.10031,4.09424,4.09911,2630000.0
2009-08-24 07:14:00,4.10133,4.10397,4.09252,4.1003,6380000.0
2009-08-24 07:15:00,4.10412,4.10451,4.10366,4.10366,1510000.0
2009-08-24 07:16:00,4.09769,4.10323,4.09769,4.10323,2250000.0
2009-08-24 07:17:00,4.10222,4.10222,4.10222,4.10222,750000.0
2009-08-24 07:18:00,4.09401,4.09882,4.09401,4.09882,2250000.0
2009-08-24 07:19:00,4.10159,4.10159,4.10159,4.10159,1500000.0
2009-08-24 07:20:00,4.10112,4.10112,4.09332,4.09332,1130000.0
2009-08-24 07:21:00,4.10328,4.10346,4.09805,4.10346,4130000.0
2009-08-24 07:22:00,4.09733,4.10252,4.09733,4.10252,1500000.0
2009-08-24 07:23:00,4.09786,4.09873,4.09786,4.09817,2630000.0
2009-08-24 07:24:00,4.10304,4.10304,4.09347,4.09347,5630000.0
2009-08-24 07:25:00,4.09516,4.10502,4.09516,4.0993,5260000.0
2009-08-24 07:26:00,4.09818,4.10473,4.0928,4.09314,7130000.0
2009-08-24 07:27:00,4.09529,4.10216,4.09099,4.10216,4890000.0
2009-08-24 07:28:00,4.09724,4.10327,4.09271,4.10159,5630000.0
2009-08-24 07:29:00,4.09435,4.10514,4.09391,4.10296,7140000.0
2009-08-24 07:30:00,4.10431,4.10431,4.09337,4.09755,4880000.0
2009-08-24 07:31:00,4.09917,4.10351,4.09382,4.09842,6760000.0
2009-08-24 07:32:00,4.10388,4.10601,4.09532,4.09532,2630000.0
2009-08-24 07:33:00,4.10266,4.10422,4.09188,4.10378,6010000.0
2009-08-24 07:35:00,4.10185,4.10185,4.09218,4.09218,5260000.0
2009-08-24 07:36:00,4.09327,4.1012,4.09327,4.09818,5630000.0
2009-08-24 07:37:00,4.09909,4.10352,4.09412,4.09412,6020000.0
2009-08-24 07:45:00,4.10476,4.10476,4.09532,4.09532,6000000.0
2009-08-24 07:47:00,4.10227,4.10227,4.09382,4.09699,7130000.0
2009-08-24 07:48:00,4.09935,4.10431,4.09935,4.10171,5250000.0
2009-08-24 07:49:00,4.0971,4.1007,4.0939,4.10033,4510000.0
2009-08-24 07:50:00,4.0989,4.10133,4.09206,4.10013,6000000.0
2009-08-24 07:51:00,4.10085,4.10094,4.09449,4.0997,4500000.0
2009-08-24 07:52:00,4.09504,4.10046,4.09214,4.10003,7510000.0
2009-08-24 07:53:00,4.0978,4.10086,4.09515,4.09965,4880000.0
2009-08-24 07:54:00,4.09455,4.10063,4.09455,4.09867,3380000.0
2009-08-24 07:55:00,4.09067,4.10073,4.09067,4.09794,7510000.0
2009-08-24 07:56:00,4.09592,4.09988,4.09326,4.09976,4140000.0
2009-08-24 07:57:00,4.09932,4.09932,4.09414,4.09414,5250000.0
2009-08-24 07:58:00,4.09523,4.09788,4.08929,4.08929,4880000.0
2009-08-24 07:59:00,4.09862,4.10366,4.09108,4.09987,7880000.0
2009-08-24 08:00:00,4.09148,4.10022,4.09148,4.095,3750000.0
2009-08-24 08:01:00,4.09916,4.09986,4.09414,4.09414,6000000.0
2009-08-24 08:02:00,4.09701,4.09701,4.08643,4.08643,3760000.0
2009-08-24 08:03:00,4.0912,4.09354,4.0912,4.09354,3750000.0
2009-08-24 08:04:00,4.08902,4.09056,4.08584,4.09043,4500000.0
2009-08-24 08:05:00,4.09707,4.09707,4.09645,4.09645,1500000.0
2009-08-24 08:06:00,4.09082,4.09412,4.08675,4.08675,3380000.0
2009-08-24 08:07:00,4.09014,4.09106,4.08634,4.08634,4880000.0
2009-08-24 08:08:00,4.09043,4.09161,4.0856,4.0856,4880000.0
2009-08-24 08:09:00,4.0877,4.09279,4.0877,4.09159,6000000.0
2009-08-24 08:10:00,4.09101,4.09101,4.08539,4.0905,4510000.0
2009-08-24 08:11:00,4.09041,4.09174,4.08206,4.09174,4130000.0
2009-08-24 08:12:00,4.08993,4.09193,4.08213,4.09193,4510000.0
2009-08-24 08:13:00,4.08739,4.09407,4.08739,4.0882,6380000.0
2009-08-24 08:14:00,4.09126,4.09292,4.0883,4.09083,5250000.0
2009-08-24 08:15:00,4.09149,4.09329,4.08435,4.0865,6380000.0
2009-08-24 08:16:00,4.08606,4.09168,4.08106,4.09012,7510000.0
2009-08-24 08:17:00,4.09057,4.0916,4.08474,4.09095,4880000.0
2009-08-24 08:18:00,4.09238,4.0941,4.0849,4.09176,6390000.0
2009-08-24 08:19:00,4.09148,4.09286,4.08825,4.09286,4510000.0
2009-08-24 08:20:00,4.09162,4.09386,4.08338,4.09386,6010000.0
2009-08-24 08:21:00,4.08566,4.09274,4.08566,4.08688,6760000.0
2009-08-24 08:22:00,4.09102,4.09305,4.08732,4.09198,6750000.0
2009-08-24 08:23:00,4.09247,4.09247,4.08258,4.09054,4880000.0
2009-08-24 08:24:00,4.08863,4.09318,4.08422,4.0864,5630000.0
2009-08-24 08:25:00,4.08973,4.09388,4.08825,4.08825,5630000.0
2009-08-24 08:26:00,4.09123,4.09332,4.08798,4.09091,4130000.0
2009-08-24 08:27:00,4.09134,4.09318,4.08747,4.09186,4500000.0
2009-08-24 08:28:00,4.08687,4.09285,4.08053,4.09212,7880000.0
2009-08-24 08:29:00,4.09117,4.09241,4.08559,4.0918,3770000.0
2009-08-24 08:30:00,4.08939,4.09679,4.08851,4.09679,7880000.0
2009-08-24 08:31:00,4.0943,4.09711,4.08802,4.09215,3760000.0
2009-08-24 08:32:00,4.09724,4.09996,4.09329,4.09852,6000000.0
2009-08-24 08:33:00,4.09765,4.0985,4.09312,4.09714,4500000.0
2009-08-24 08:34:00,4.09858,4.09883,4.09021,4.09657,4880000.0
2009-08-24 08:35:00,4.0922,4.09839,4.0922,4.09344,7510000.0
2009-08-24 08:36:00,4.09829,4.09829,4.09214,4.09365,6380000.0
2009-08-24 08:37:00,4.09397,4.09642,4.0915,4.09642,6000000.0
2009-08-24 08:38:00,4.09674,4.09682,4.09532,4.09682,3010000.0
2009-08-24 08:39:00,4.0917,4.09589,4.0917,4.09533,3750000.0
2009-08-24 08:40:00,4.0832,4.0963,4.0832,4.09064,5250000.0
2009-08-24 08:41:00,4.09612,4.0964,4.087,4.09528,4880000.0
2009-08-24 08:42:00,4.08713,4.09726,4.08713,4.09641,5260000.0
2009-08-24 08:43:00,4.08942,4.09863,4.0876,4.09842,5630000.0
2009-08-24 08:44:00,4.09081,4.09794,4.09081,4.09566,7150000.0
2009-08-24 08:45:00,4.09477,4.09629,4.08671,4.09224,4500000.0
2009-08-24 08:46:00,4.09626,4.09749,4.08774,4.08774,4880000.0
2009-08-24 08:47:00,4.09303,4.09906,4.09303,4.09356,5630000.0
2009-08-24 08:48:00,4.0941,4.09829,4.0922,4.0922,7130000.0
2009-08-24 08:49:00,4.09807,4.09837,4.097,4.09767,3750000.0
2009-08-24 08:50:00,4.09818,4.09856,4.09461,4.09648,5250000.0
2009-08-24 08:51:00,4.09638,4.10059,4.09044,4.09869,4890000.0
2009-08-24 08:52:00,4.09694,4.09902,4.09654,4.09654,4500000.0
2009-08-24 08:53:00,4.09191,4.09654,4.09191,4.09603,4500000.0
2009-08-24 08:54:00,4.09737,4.09849,4.08869,4.08869,5630000.0
2009-08-24 08:55:00,4.09781,4.10023,4.08625,4.09854,8260000.0
2009-08-24 08:56:00,4.09789,4.09789,4.0938,4.0938,3380000.0
2009-08-24 08:57:00,4.09818,4.09949,4.09333,4.09859,5630000.0
2009-08-24 08:58:00,4.09528,4.09851,4.09392,4.098,6010000.0
2009-08-24 08:59:00,4.0959,4.09746,4.08733,4.09658,6000000.0
2009-08-24 09:00:00,4.10022,4.10029,4.09456,4.09874,7140000.0
2009-08-24 09:01:00,4.09732,4.09862,4.08939,4.09446,3750000.0
2009-08-24 09:02:00,4.10002,4.10086,4.09364,4.09534,5640000.0
2009-08-24 09:03:00,4.09571,4.10007,4.09451,4.09953,8260000.0
2009-08-24 09:04:00,4.09505,4.1003,4.09478,4.09666,6380000.0
2009-08-24 09:05:00,4.10063,4.10063,4.09075,4.09514,6380000.0
2009-08-24 09:06:00,4.09874,4.10067,4.09431,4.09495,5630000.0
2009-08-24 09:07:00,4.10098,4.10098,4.09412,4.09929,6750000.0
2009-08-24 09:08:00,4.09858,4.10059,4.09551,4.09993,4500000.0
2009-08-24 09:09:00,4.10042,4.10133,4.09568,4.10132,5250000.0
2009-08-24 09:10:00,4.10004,4.10238,4.09172,4.10237,5630000.0
2009-08-24 09:11:00,4.09777,4.10315,4.09337,4.10315,4130000.0
2009-08-24 09:12:00,4.10181,4.10181,4.09528,4.10122,6010000.0
2009-08-24 09:13:00,4.0959,4.10145,4.09276,4.09276,3380000.0
2009-08-24 09:14:00,4.10205,4.10205,4.09645,4.10074,5630000.0
2009-08-24 09:15:00,4.09704,4.10082,4.0965,4.10082,3380000.0
2009-08-24 09:16:00,4.10201,4.10212,4.09367,4.10166,6000000.0
2009-08-24 09:17:00,4.10084,4.10202,4.09657,4.10027,5250000.0
2009-08-24 09:18:00,4.09167,4.10045,4.09106,4.09106,4880000.0
2009-08-24 09:19:00,4.0998,4.10222,4.09197,4.09197,6380000.0
2009-08-24 09:20:00,4.09698,4.10228,4.09336,4.09793,4890000.0
2009-08-24 09:21:00,4.09817,4.10044,4.09765,4.09765,2630000.0
2009-08-24 09:22:00,4.10177,4.10177,4.09624,4.09834,3750000.0
2009-08-24 09:23:00,4.10038,4.10274,4.09274,4.10267,7510000.0
2009-08-24 09:24:00,4.09971,4.10339,4.09445,4.09445,5250000.0
2009-08-24 09:25:00,4.10146,4.1026,4.09271,4.09381,7880000.0
2009-08-24 09:26:00,4.10299,4.10392,4.09824,4.10359,4880000.0
2009-08-24 09:27:00,4.10037,4.10311,4.09176,4.10197,5630000.0
2009-08-24 09:28:00,4.10188,4.10188,4.09216,4.10007,4130000.0
2009-08-24 09:29:00,4.09748,4.10309,4.09285,4.10285,6750000.0
2009-08-24 09:30:00,4.10358,4.10358,4.08996,4.09547,6000000.0
2009-08-24 09:31:00,4.09866,4.10439,4.09439,4.09754,4130000.0
2009-08-24 09:32:00,4.10006,4.10264,4.09754,4.10036,5250000.0
2009-08-24 09:33:00,4.10324,4.10324,4.10183,4.10202,4880000.0
2009-08-24 09:34:00,4.10182,4.10372,4.09332,4.10248,7140000.0
2009-08-24 09:35:00,4.10279,4.10314,4.09643,4.09643,3380000.0
2009-08-24 09:36:00,4.10099,4.10458,4.09726,4.10458,4500000.0
2009-08-24 09:37:00,4.10325,4.10586,4.09742,4.10026,8250000.0
2009-08-24 09:38:00,4.10339,4.10353,4.09901,4.10302,5250000.0
2009-08-24 09:39:00,4.1016,4.1021,4.09112,4.09721,7130000.0
2009-08-24 09:40:00,4.0946,4.10471,4.0946,4.10348,7500000.0
2009-08-24 09:41:00,4.10253,4.10338,4.10057,4.10317,6750000.0
2009-08-24 09:42:00,4.10229,4.1028,4.09706,4.1028,5250000.0
2009-08-24 09:43:00,4.1029,4.1029,4.09657,4.09719,6010000.0
2009-08-24 09:44:00,4.10391,4.10411,4.09893,4.10254,8250000.0
2009-08-24 09:45:00,4.10272,4.10418,4.09943,4.09943,5630000.0
2009-08-24 09:46:00,4.10441,4.10441,4.09903,4.10337,6380000.0
2009-08-24 09:47:00,4.10215,4.10459,4.09399,4.09871,6380000.0
2009-08-24 09:48:00,4.10137,4.10259,4.09362,4.09362,5630000.0
2009-08-24 09:49:00,4.10221,4.10722,4.09502,4.09502,6760000.0
2009-08-24 09:50:00,4.09879,4.10306,4.09414,4.10009,5630000.0
2009-08-24 09:51:00,4.10245,4.10245,4.09352,4.09399,5630000.0
2009-08-24 09:52:00,4.10231,4.10356,4.09782,4.09928,4880000.0
2009-08-24 09:53:00,4.10287,4.10413,4.09441,4.09441,3750000.0
2009-08-24 09:54:00,4.10078,4.10429,4.09501,4.10336,4880000.0
2009-08-24 09:55:00,4.10161,4.10446,4.09415,4.09499,6000000.0
2009-08-24 09:56:00,4.10365,4.10441,4.10175,4.10441,4510000.0
2009-08-24 09:57:00,4.10428,4.10542,4.09489,4.10027,7500000.0
2009-08-24 09:58:00,4.10556,4.10605,4.09666,4.10605,8250000.0
2009-08-24 09:59:00,4.09954,4.10496,4.09594,4.10114,6010000.0
2009-08-24 10:00:00,4.10429,4.10527,4.09321,4.0963,7880000.0
2009-08-24 10:01:00,4.10025,4.10587,4.09456,4.09987,6760000.0
2009-08-24 10:02:00,4.10242,4.10799,4.10056,4.10056,7500000.0
2009-08-24 10:03:00,4.10495,4.10611,4.0966,4.10593,5270000.0
2009-08-24 10:04:00,4.10532,4.10635,4.10128,4.10128,3750000.0
2009-08-24 10:05:00,4.09873,4.10965,4.09873,4.10279,7510000.0
2009-08-24 10:06:00,4.10743,4.10743,4.09673,4.10743,4880000.0
2009-08-24 10:07:00,4.1017,4.10668,4.09559,4.10668,5630000.0
2009-08-24 10:08:00,4.10006,4.10683,4.09319,4.10683,4510000.0
2009-08-24 10:09:00,4.10692,4.10694,4.09793,4.10505,5640000.0
2009-08-24 10:10:00,4.10668,4.10668,4.1016,4.10318,4510000.0
2009-08-24 10:11:00,4.10698,4.10729,4.1003,4.10116,7140000.0
2009-08-24 10:12:00,4.09971,4.10857,4.09971,4.10786,2630000.0
2009-08-24 10:13:00,4.1066,4.10723,4.10221,4.10221,6010000.0
2009-08-24 10:14:00,4.10443,4.10779,4.10024,4.10779,7890000.0
2009-08-24 10:15:00,4.10712,4.10712,4.1052,4.1052,2250000.0
2009-08-24 10:16:00,4.10635,4.10762,4.09703,4.10618,5260000.0
2009-08-24 10:17:00,4.10222,4.10762,4.1021,4.1056,3750000.0
2009-08-24 10:18:00,4.10548,4.10855,4.10042,4.10703,5260000.0
2009-08-24 10:19:00,4.10197,4.10738,4.09631,4.10665,6000000.0
2009-08-24 10:20:00,4.1077,4.10903,4.10238,4.10238,7140000.0
2009-08-24 10:21:00,4.1014,4.10534,4.09695,4.09695,4510000.0
2009-08-24 10:22:00,4.10221,4.10765,4.09665,4.09665,7510000.0
2009-08-24 10:23:00,4.1043,4.10641,4.09738,4.10225,4880000.0
2009-08-24 10:24:00,4.10691,4.10718,4.09835,4.10693,4140000.0
2009-08-24 10:25:00,4.10048,4.10544,4.09927,4.1043,4890000.0
2009-08-24 10:26:00,4.10329,4.10648,4.10098,4.10263,7500000.0
2009-08-24 10:27:00,4.10649,4.10685,4.09663,4.10318,4880000.0
2009-08-24 10:28:00,4.10519,4.10519,4.10079,4.1047,6010000.0
2009-08-24 10:29:00,4.10571,4.10649,4.10422,4.10422,5250000.0
2009-08-24 10:30:00,4.10425,4.10476,4.10013,4.10427,4510000.0
2009-08-24 10:31:00,4.09955,4.10619,4.09955,4.10225,4880000.0
2009-08-24 10:32:00,4.10333,4.10744,4.09787,4.09787,5640000.0
2009-08-24 10:33:00,4.10732,4.10881,4.1027,4.1027,5260000.0
2009-08-24 10:34:00,4.10409,4.10888,4.09953,4.10809,5260000.0
2009-08-24 10:35:00,4.10829,4.11038,4.10086,4.10932,6010000.0
2009-08-24 10:36:00,4.10773,4.10886,4.10291,4.10886,5630000.0
2009-08-24 10:37:00,4.10585,4.10926,4.10001,4.10926,7500000.0
2009-08-24 10:38:00,4.1085,4.10906,4.09984,4.10872,7130000.0
2009-08-24 10:39:00,4.10853,4.11026,4.10292,4.10684,6390000.0
2009-08-24 10:40:00,4.09897,4.1081,4.09897,4.09901,5250000.0
2009-08-24 10:41:00,4.10754,4.1096,4.0972,4.10785,4510000.0
2009-08-24 10:42:00,4.10967,4.1097,4.10342,4.10493,5250000.0
2009-08-24 10:43:00,4.10708,4.1076,4.10234,4.10262,5250000.0
2009-08-24 10:44:00,4.10848,4.10848,4.10336,4.10827,3760000.0
2009-08-24 10:45:00,4.10487,4.10934,4.10487,4.10761,3000000.0
2009-08-24 10:46:00,4.10351,4.10949,4.10351,4.10949,3380000.0
2009-08-24 10:47:00,4.10718,4.10898,4.10033,4.10444,6010000.0
2009-08-24 10:48:00,4.1021,4.10627,4.09779,4.09779,5630000.0
2009-08-24 10:49:00,4.10641,4.11017,4.10361,4.10913,6380000.0
2009-08-24 10:50:00,4.10771,4.10864,4.10395,4.10864,5250000.0
2009-08-24 10:51:00,4.10331,4.1082,4.09734,4.09734,5250000.0
2009-08-24 10:52:00,4.10912,4.10921,4.09944,4.10921,5630000.0
2009-08-24 10:53:00,4.10343,4.10929,4.09846,4.10758,6400000.0
2009-08-24 10:54:00,4.10896,4.10989,4.10601,4.10989,4140000.0
2009-08-24 10:55:00,4.10187,4.11154,4.10187,4.10945,4880000.0
2009-08-24 10:56:00,4.10909,4.11145,4.10235,4.10487,6000000.0
2009-08-24 10:57:00,4.11201,4.11217,4.10887,4.11008,5250000.0
2009-08-24 10:58:00,4.10708,4.11275,4.10287,4.11275,7520000.0
2009-08-24 10:59:00,4.11163,4.11163,4.10546,4.1094,7510000.0
2009-08-24 11:00:00,4.11066,4.11351,4.10903,4.11091,6770000.0
2009-08-24 11:01:00,4.1079,4.11274,4.1078,4.1078,6010000.0
2009-08-24 11:02:00,4.11245,4.11325,4.10767,4.11264,5250000.0
2009-08-24 11:03:00,4.10833,4.11254,4.10436,4.10436,5250000.0
2009-08-24 11:04:00,4.11164,4.11747,4.1063,4.11468,7880000.0
2009-08-24 11:05:00,4.11338,4.11781,4.10655,4.11354,5650000.0
2009-08-24 11:06:00,4.11313,4.11313,4.10327,4.11145,5260000.0
2009-08-24 11:07:00,4.10803,4.11305,4.10133,4.112,6020000.0
2009-08-24 11:08:00,4.11237,4.11318,4.10375,4.10375,7880000.0
2009-08-24 11:09:00,4.10961,4.11508,4.109,4.109,6010000.0
2009-08-24 11:10:00,4.10842,4.11399,4.10678,4.11259,4880000.0
2009-08-24 11:11:00,4.10548,4.11392,4.10548,4.11392,4510000.0
2009-08-24 11:12:00,4.10734,4.11466,4.10734,4.11466,5630000.0
2009-08-24 11:13:00,4.10951,4.11375,4.10843,4.10843,4510000.0
2009-08-24 11:14:00,4.1092,4.11498,4.1092,4.11192,4880000.0
2009-08-24 11:15:00,4.11038,4.11457,4.10894,4.11457,4890000.0
2009-08-24 11:16:00,4.11068,4.11526,4.10931,4.11308,6030000.0
2009-08-24 11:17:00,4.1121,4.1146,4.1038,4.11441,4880000.0
2009-08-24 11:18:00,4.11328,4.11574,4.11067,4.11528,5640000.0
2009-08-24 11:19:00,4.11494,4.11511,4.10578,4.11509,4510000.0
2009-08-24 11:20:00,4.11575,4.11575,4.10617,4.11515,7880000.0
2009-08-24 11:21:00,4.1157,4.11587,4.10661,4.11265,6000000.0
2009-08-24 11:22:00,4.10718,4.1163,4.10718,4.11501,6390000.0
2009-08-24 11:23:00,4.11159,4.11764,4.11159,4.11228,4500000.0
2009-08-24 11:24:00,4.1149,4.1149,4.10339,4.11329,4140000.0
2009-08-24 11:25:00,4.11591,4.11659,4.11192,4.11597,7880000.0
2009-08-24 11:26:00,4.11067,4.11671,4.10895,4.11112,4520000.0
2009-08-24 11:27:00,4.11531,4.11968,4.11362,4.11817,6380000.0
2009-08-24 11:28:00,4.11332,4.11888,4.11332,4.11888,3750000.0
2009-08-24 11:29:00,4.11629,4.11925,4.114,4.11715,6750000.0
2009-08-24 11:30:00,4.11574,4.12194,4.11574,4.11958,4130000.0
2009-08-24 11:31:00,4.11733,4.11901,4.11231,4.11496,4140000.0
2009-08-24 11:32:00,4.11387,4.11921,4.109,4.11273,7130000.0
2009-08-24 11:33:00,4.11169,4.11671,4.10854,4.11087,8250000.0
2009-08-24 11:34:00,4.11195,4.11742,4.11141,4.1152,4510000.0
2009-08-24 11:35:00,4.11041,4.11641,4.10527,4.10527,9010000.0
2009-08-24 11:36:00,4.11375,4.11568,4.1049,4.1148,7500000.0
2009-08-24 11:37:00,4.11385,4.11404,4.10467,4.11235,7130000.0
2009-08-24 11:38:00,4.10861,4.11421,4.10824,4.11189,8630000.0
2009-08-24 11:39:00,4.1063,4.11235,4.1063,4.1116,5630000.0
2009-08-24 11:40:00,4.11282,4.11442,4.10885,4.11253,5260000.0
2009-08-24 11:41:00,4.10924,4.11304,4.10747,4.10747,7500000.0
2009-08-24 11:42:00,4.10811,4.1141,4.10811,4.11346,5250000.0
2009-08-24 11:43:00,4.11125,4.11175,4.10265,4.10265,2250000.0
2009-08-24 11:44:00,4.11473,4.11473,4.10463,4.11224,4880000.0
2009-08-24 11:45:00,4.10897,4.11389,4.10793,4.11245,5630000.0
2009-08-24 11:46:00,4.11257,4.11291,4.10792,4.10987,5630000.0
2009-08-24 11:47:00,4.10632,4.11299,4.10632,4.11136,6000000.0
2009-08-24 11:48:00,4.11194,4.11312,4.10761,4.1119,6000000.0
2009-08-24 11:49:00,4.1122,4.11232,4.1004,4.10791,6010000.0
2009-08-24 11:50:00,4.1082,4.11452,4.10775,4.11276,6380000.0
2009-08-24 11:51:00,4.11194,4.11368,4.10414,4.1124,8260000.0
2009-08-24 11:52:00,4.11353,4.11491,4.10486,4.11358,6010000.0
2009-08-24 11:53:00,4.1114,4.11326,4.10616,4.11128,5630000.0
2009-08-24 11:54:00,4.10191,4.1117,4.10191,4.1117,4880000.0
2009-08-24 11:55:00,4.11319,4.11386,4.10654,4.11342,6010000.0
2009-08-24 11:56:00,4.10766,4.11282,4.10766,4.11195,5630000.0
2009-08-24 11:57:00,4.10561,4.11312,4.10561,4.11259,6000000.0
2009-08-24 11:58:00,4.11331,4.11331,4.10866,4.10866,4880000.0
2009-08-24 11:59:00,4.11286,4.11286,4.10841,4.11234,5250000.0
2009-08-24 12:00:00,4.11283,4.11283,4.1027,4.10783,6380000.0
2009-08-24 12:01:00,4.10542,4.11254,4.10542,4.10761,7500000.0
2009-08-24 12:02:00,4.1074,4.11265,4.10593,4.11206,5260000.0
2009-08-24 12:03:00,4.11395,4.11507,4.10461,4.11359,7500000.0
2009-08-24 12:04:00,4.11144,4.11216,4.10589,4.1105,5630000.0
2009-08-24 12:05:00,4.11198,4.11372,4.10353,4.11297,3750000.0
2009-08-24 12:06:00,4.11092,4.11383,4.10881,4.11203,7880000.0
2009-08-24 12:07:00,4.10901,4.11269,4.10309,4.11227,4880000.0
2009-08-24 12:08:00,4.1075,4.1129,4.1075,4.10862,4130000.0
2009-08-24 12:09:00,4.11192,4.11266,4.11058,4.11243,4880000.0
2009-08-24 12:10:00,4.11354,4.11354,4.10768,4.10886,4890000.0
2009-08-24 12:11:00,4.1079,4.11287,4.10706,4.10728,7500000.0
2009-08-24 12:12:00,4.11047,4.11326,4.10747,4.11239,5630000.0
2009-08-24 12:13:00,4.10886,4.11311,4.10392,4.11302,4130000.0
2009-08-24 12:14:00,4.10996,4.10996,4.10079,4.10079,6010000.0
2009-08-24 12:15:00,4.11268,4.11268,4.10387,4.11088,6750000.0
2009-08-24 12:16:00,4.11141,4.11252,4.10746,4.11226,3380000.0
2009-08-24 12:17:00,4.1119,4.11335,4.10356,4.11066,5630000.0
2009-08-24 12:18:00,4.11024,4.1113,4.10581,4.1113,4890000.0
2009-08-24 12:19:00,4.10655,4.11228,4.10277,4.10277,6000000.0
2009-08-24 12:20:00,4.1096,4.11337,4.10641,4.10641,3760000.0
2009-08-24 12:21:00,4.1112,4.11184,4.10806,4.1101,7130000.0
2009-08-24 12:22:00,4.11028,4.11028,4.10009,4.10009,4510000.0
2009-08-24 12:23:00,4.1103,4.11135,4.09964,4.10995,6380000.0
2009-08-24 12:24:00,4.10902,4.11012,4.1046,4.10532,7140000.0
2009-08-24 12:25:00,4.10998,4.11084,4.10569,4.11004,4130000.0
2009-08-24 12:26:00,4.11088,4.11088,4.1054,4.10968,6400000.0
2009-08-24 12:27:00,4.10605,4.1111,4.10479,4.1111,5250000.0
2009-08-24 12:28:00,4.10945,4.11005,4.10583,4.10866,2640000.0
2009-08-24 12:29:00,4.1064,4.11027,4.1064,4.10784,6010000.0
2009-08-24 12:30:00,4.11163,4.11163,4.10381,4.11051,3000000.0
2009-08-24 12:31:00,4.11112,4.11112,4.1008,4.11031,4130000.0
2009-08-24 12:32:00,4.10817,4.111,4.10817,4.10893,4880000.0
2009-08-24 12:33:00,4.10598,4.10992,4.10075,4.10609,4880000.0
2009-08-24 12:34:00,4.10987,4.11031,4.10313,4.10599,4140000.0
2009-08-24 12:35:00,4.1055,4.11091,4.1053,4.10903,6760000.0
2009-08-24 12:36:00,4.10891,4.10965,4.10214,4.10965,6010000.0
2009-08-24 12:37:00,4.10887,4.11133,4.10458,4.10458,6760000.0
2009-08-24 12:38:00,4.10808,4.1114,4.10514,4.10841,5630000.0
2009-08-24 12:39:00,4.1066,4.1095,4.10059,4.10777,7500000.0
2009-08-24 12:40:00,4.11024,4.11345,4.10278,4.10278,7890000.0
2009-08-24 12:41:00,4.10454,4.1094,4.09928,4.09928,5250000.0
2009-08-24 12:42:00,4.10036,4.10738,4.10036,4.10111,4880000.0
2009-08-24 12:43:00,4.10715,4.11052,4.10343,4.10886,5260000.0
2009-08-24 12:44:00,4.11039,4.11238,4.10568,4.10629,7880000.0
2009-08-24 12:45:00,4.10949,4.10949,4.10406,4.10406,3750000.0
2009-08-24 12:46:00,4.10719,4.1098,4.09987,4.10913,6010000.0
2009-08-24 12:47:00,4.10987,4.11016,4.101,4.10728,8250000.0
2009-08-24 12:48:00,4.10689,4.11119,4.10531,4.11013,5260000.0
2009-08-24 12:49:00,4.10448,4.10967,4.09676,4.09676,4880000.0
2009-08-24 12:50:00,4.10524,4.10999,4.10048,4.10922,4880000.0
2009-08-24 12:51:00,4.10075,4.1109,4.09737,4.10507,7500000.0
2009-08-24 12:52:00,4.10023,4.11137,4.10023,4.10827,5630000.0
2009-08-24 12:53:00,4.10986,4.11106,4.09937,4.10673,5630000.0
2009-08-24 12:54:00,4.11037,4.11094,4.10733,4.11092,7140000.0
2009-08-24 12:55:00,4.11015,4.11015,4.1018,4.1046,8260000.0
2009-08-24 12:56:00,4.10837,4.11264,4.10047,4.11049,6390000.0
2009-08-24 12:57:00,4.10882,4.1102,4.10112,4.10617,4130000.0
2009-08-24 12:58:00,4.10502,4.11063,4.10424,4.1093,5260000.0
2009-08-24 12:59:00,4.11079,4.11079,4.1007,4.10806,4890000.0
2009-08-24 13:00:00,4.11045,4.11045,4.10062,4.10062,4880000.0
2009-08-24 13:01:00,4.10221,4.10992,4.10221,4.10439,5630000.0
2009-08-24 13:02:00,4.09814,4.11096,4.09814,4.10935,7510000.0
2009-08-24 13:03:00,4.10446,4.11172,4.10043,4.11003,7520000.0
2009-08-24 13:04:00,4.10905,4.11194,4.10286,4.10955,7130000.0
2009-08-24 13:05:00,4.10676,4.11077,4.10114,4.1094,4510000.0
2009-08-24 13:06:00,4.101,4.11048,4.09964,4.11005,4880000.0
2009-08-24 13:07:00,4.10514,4.11064,4.10425,4.10569,6380000.0
2009-08-24 13:08:00,4.10566,4.1111,4.10566,4.1111,1500000.0
2009-08-24 13:09:00,4.10852,4.11121,4.10546,4.1092,5630000.0
2009-08-24 13:10:00,4.1055,4.1148,4.10322,4.1059,8250000.0
2009-08-24 13:11:00,4.10344,4.10963,4.10344,4.10839,7130000.0
2009-08-24 13:12:00,4.10284,4.11074,4.10284,4.10968,5260000.0
2009-08-24 13:13:00,4.11066,4.11066,4.10454,4.10941,4510000.0
2009-08-24 13:14:00,4.10823,4.10956,4.09887,4.10639,4880000.0
2009-08-24 13:15:00,4.10559,4.10841,4.09783,4.09783,6760000.0
2009-08-24 13:16:00,4.10145,4.10578,4.10087,4.10087,4500000.0
2009-08-24 13:17:00,4.10559,4.1062,4.09713,4.09713,7130000.0
2009-08-24 13:18:00,4.10116,4.10586,4.09665,4.10051,5250000.0
2009-08-24 13:19:00,4.10436,4.10625,4.09706,4.10086,7510000.0
2009-08-24 13:20:00,4.10613,4.10762,4.10331,4.10463,6010000.0
2009-08-24 13:21:00,4.10332,4.10756,4.09729,4.10598,6770000.0
2009-08-24 13:22:00,4.1027,4.10638,4.09741,4.10638,4880000.0
2009-08-24 13:23:00,4.10596,4.10603,4.09638,4.09951,7880000.0
2009-08-24 13:24:00,4.10377,4.10512,4.10349,4.10349,4890000.0
2009-08-24 13:25:00,4.10011,4.10651,4.10011,4.10519,6750000.0
2009-08-24 13:26:00,4.10618,4.10723,4.09637,4.10129,3380000.0
2009-08-24 13:27:00,4.10253,4.10492,4.10253,4.10319,3750000.0
2009-08-24 13:28:00,4.10349,4.10838,4.09805,4.10292,6380000.0
2009-08-24 13:29:00,4.10651,4.10676,4.10068,4.10208,6750000.0
2009-08-24 13:30:00,4.10561,4.10602,4.10087,4.10598,6380000.0
2009-08-24 13:31:00,4.10519,4.10576,4.10012,4.10576,6380000.0
2009-08-24 13:32:00,4.10293,4.10723,4.09983,4.10529,4130000.0
2009-08-24 13:33:00,4.09808,4.10481,4.09665,4.10117,3380000.0
2009-08-24 13:34:00,4.10549,4.10716,4.10022,4.10716,4510000.0
2009-08-24 13:35:00,4.10605,4.10835,4.10209,4.10656,8250000.0
2009-08-24 13:36:00,4.10143,4.10633,4.09749,4.10253,4880000.0
2009-08-24 13:37:00,4.10729,4.10826,4.10243,4.10243,5630000.0
2009-08-24 13:38:00,4.10701,4.10701,4.0971,4.10185,7130000.0
2009-08-24 13:39:00,4.10702,4.10702,4.09524,4.10318,6000000.0
2009-08-24 13:40:00,4.10239,4.10813,4.10239,4.10633,5250000.0
2009-08-24 13:41:00,4.10611,4.10882,4.09834,4.10307,5630000.0
2009-08-24 13:42:00,4.10265,4.10754,4.10187,4.10187,6000000.0
2009-08-24 13:43:00,4.1066,4.1074,4.10181,4.1074,7130000.0
2009-08-24 13:44:00,4.10446,4.1064,4.1006,4.10229,4140000.0
2009-08-24 13:45:00,4.10551,4.10606,4.10133,4.10525,4880000.0
2009-08-24 13:46:00,4.10636,4.10719,4.09715,4.09933,8640000.0
2009-08-24 13:47:00,4.10529,4.10868,4.10194,4.10194,5630000.0
2009-08-24 13:48:00,4.10404,4.10544,4.09564,4.10252,6000000.0
2009-08-24 13:49:00,4.10723,4.10723,4.10129,4.10564,6000000.0
2009-08-24 13:50:00,4.10551,4.10552,4.09414,4.10355,6380000.0
2009-08-24 13:51:00,4.10171,4.10639,4.10069,4.10088,7130000.0
2009-08-24 13:52:00,4.10272,4.10587,4.10272,4.10344,5630000.0
2009-08-24 13:53:00,4.10591,4.10808,4.10139,4.10796,6000000.0
2009-08-24 13:54:00,4.10454,4.10601,4.0966,4.10525,3760000.0
2009-08-24 13:55:00,4.1033,4.10691,4.09704,4.10512,6750000.0
2009-08-24 13:56:00,4.10563,4.10595,4.09971,4.10377,5250000.0
2009-08-24 13:57:00,4.09719,4.10822,4.09719,4.10682,6750000.0
2009-08-24 13:58:00,4.10507,4.1055,4.09605,4.1016,4880000.0
2009-08-24 13:59:00,4.10533,4.10711,4.10246,4.10643,5630000.0
2009-08-24 14:00:00,4.10923,4.10923,4.10465,4.10632,3000000.0
2009-08-24 14:01:00,4.1021,4.10749,4.1021,4.10671,3010000.0
2009-08-24 14:02:00,4.09946,4.10614,4.09946,4.10614,3000000.0
2009-08-24 14:03:00,4.10632,4.10806,4.10126,4.10716,7130000.0
2009-08-24 14:04:00,4.09761,4.10845,4.09761,4.10255,6390000.0
2009-08-24 14:05:00,4.10566,4.10677,4.09955,4.10352,6760000.0
2009-08-24 14:06:00,4.09986,4.10518,4.09493,4.10446,7880000.0
2009-08-24 14:07:00,4.10564,4.10564,4.09993,4.10351,6760000.0
2009-08-24 14:08:00,4.10474,4.10477,4.09651,4.10477,3380000.0
2009-08-24 14:09:00,4.1051,4.10733,4.10148,4.10434,5250000.0
2009-08-24 14:10:00,4.10737,4.1111,4.10296,4.10533,6380000.0
2009-08-24 14:11:00,4.10969,4.10988,4.09984,4.10984,5250000.0
2009-08-24 14:12:00,4.11105,4.11105,4.10206,4.10206,3380000.0
2009-08-24 14:13:00,4.1091,4.1091,4.10239,4.10702,6000000.0
2009-08-24 14:14:00,4.10737,4.10805,4.10308,4.1058,3760000.0
2009-08-24 14:15:00,4.10761,4.10761,4.10332,4.10332,1500000.0
2009-08-24 14:16:00,4.108,4.10832,4.10732,4.10816,4140000.0
2009-08-24 14:17:00,4.10792,4.10849,4.09994,4.09994,4880000.0
2009-08-24 14:18:00,4.10812,4.10812,4.10108,4.10133,6000000.0
2009-08-24 14:19:00,4.1066,4.1066,4.1019,4.10229,5250000.0
2009-08-24 14:20:00,4.09701,4.10422,4.0932,4.10411,7130000.0
2009-08-24 14:21:00,4.10291,4.10436,4.10263,4.10403,4880000.0
2009-08-24 14:22:00,4.10034,4.1033,4.09439,4.1033,5630000.0
2009-08-24 14:23:00,4.0984,4.10353,4.0984,4.10332,5250000.0
2009-08-24 14:24:00,4.10305,4.10337,4.09775,4.1026,5250000.0
2009-08-24 14:25:00,4.09609,4.1042,4.09609,4.1042,4130000.0
2009-08-24 14:26:00,4.10077,4.10632,4.10077,4.10544,6380000.0
2009-08-24 14:27:00,4.10401,4.10448,4.09912,4.09912,4130000.0
2009-08-24 14:28:00,4.09938,4.10531,4.09938,4.10312,6750000.0
2009-08-24 14:29:00,4.10324,4.10598,4.09613,4.10274,5260000.0
2009-08-24 14:30:00,4.10066,4.10522,4.10066,4.10382,4880000.0
2009-08-24 14:31:00,4.10117,4.10508,4.09946,4.10334,4880000.0
2009-08-24 14:32:00,4.10482,4.10482,4.09521,4.09521,5250000.0
2009-08-24 14:33:00,4.10087,4.10648,4.10033,4.10455,7130000.0
2009-08-24 14:34:00,4.10266,4.10792,4.10042,4.10715,5630000.0
2009-08-24 14:35:00,4.09686,4.10298,4.09653,4.10149,3750000.0
2009-08-24 14:36:00,4.09915,4.11055,4.09915,4.10749,6760000.0
2009-08-24 14:37:00,4.10641,4.10641,4.10154,4.1017,4510000.0
2009-08-24 14:38:00,4.10813,4.10813,4.10239,4.10712,4140000.0
2009-08-24 14:39:00,4.10607,4.10962,4.09857,4.10205,5260000.0
2009-08-24 14:40:00,4.10623,4.10623,4.10325,4.10421,3750000.0
2009-08-24 14:41:00,4.09561,4.10669,4.0937,4.10405,6770000.0
2009-08-24 14:42:00,4.10415,4.10749,4.10183,4.1038,6750000.0
2009-08-24 14:43:00,4.10292,4.10655,4.10292,4.10476,6000000.0
2009-08-24 14:44:00,4.09679,4.10681,4.09679,4.09716,4890000.0
2009-08-24 14:45:00,4.09988,4.11219,4.09988,4.10653,6000000.0
2009-08-24 14:46:00,4.10534,4.10617,4.10055,4.1036,6380000.0
2009-08-24 14:47:00,4.10548,4.10736,4.10084,4.10694,5630000.0
2009-08-24 14:48:00,4.10417,4.10789,4.09793,4.10186,4890000.0
2009-08-24 14:49:00,4.10013,4.10564,4.09981,4.10482,5640000.0
2009-08-24 14:50:00,4.10328,4.10505,4.0993,4.09984,6380000.0
2009-08-24 14:51:00,4.1055,4.1055,4.09981,4.09981,4510000.0
2009-08-24 14:52:00,4.10153,4.1062,4.10056,4.10385,3380000.0
2009-08-24 14:53:00,4.10433,4.10741,4.09252,4.10049,5630000.0
2009-08-24 14:54:00,4.09345,4.10278,4.09345,4.10278,5250000.0
2009-08-24 14:55:00,4.09883,4.10386,4.09688,4.10302,7880000.0
2009-08-24 14:56:00,4.10142,4.10352,4.09622,4.10352,6000000.0
2009-08-24 14:57:00,4.10219,4.10265,4.09562,4.10161,6750000.0
2009-08-24 14:58:00,4.10364,4.10453,4.09925,4.10349,6010000.0
2009-08-24 14:59:00,4.10376,4.10376,4.09833,4.10083,6010000.0
2009-08-24 15:00:00,4.09947,4.10403,4.09827,4.10376,6760000.0
2009-08-24 15:01:00,4.10329,4.10425,4.09174,4.10362,7880000.0
2009-08-24 15:02:00,4.10003,4.10758,4.10003,4.10703,4140000.0
2009-08-24 15:03:00,4.10622,4.10702,4.1026,4.10681,5630000.0
2009-08-24 15:04:00,4.10507,4.1083,4.10228,4.10399,5630000.0
2009-08-24 15:05:00,4.10314,4.1051,4.09715,4.10266,6020000.0
2009-08-24 15:06:00,4.10401,4.10801,4.10401,4.10623,3760000.0
2009-08-24 15:07:00,4.10636,4.10636,4.09561,4.1026,7890000.0
2009-08-24 15:08:00,4.10528,4.10667,4.10251,4.10667,5250000.0
2009-08-24 15:09:00,4.09648,4.10663,4.09605,4.1038,5630000.0
2009-08-24 15:10:00,4.10561,4.10587,4.09648,4.10108,5260000.0
2009-08-24 15:11:00,4.10578,4.10683,4.09709,4.10628,4890000.0
2009-08-24 15:12:00,4.10124,4.10613,4.09396,4.10356,5260000.0
2009-08-24 15:13:00,4.10481,4.10646,4.10066,4.10421,7130000.0
2009-08-24 15:14:00,4.0992,4.10679,4.09871,4.10479,5630000.0
2009-08-24 15:15:00,4.10169,4.10562,4.10082,4.10433,4500000.0
2009-08-24 15:16:00,4.10117,4.10648,4.10117,4.10484,6000000.0
2009-08-24 15:17:00,4.09719,4.10409,4.09451,4.10385,3760000.0
2009-08-24 15:18:00,4.10676,4.10914,4.10024,4.10024,7520000.0
2009-08-24 15:19:00,4.10308,4.10489,4.09685,4.10489,6010000.0
2009-08-24 15:20:00,4.0948,4.10469,4.0948,4.09974,6380000.0
2009-08-24 15:21:00,4.10084,4.10597,4.0958,4.09873,7130000.0
2009-08-24 15:22:00,4.09885,4.1043,4.09535,4.10217,7130000.0
2009-08-24 15:23:00,4.10487,4.10487,4.10103,4.10477,4130000.0
2009-08-24 15:24:00,4.10294,4.10294,4.09377,4.10226,6000000.0
2009-08-24 15:25:00,4.10105,4.10508,4.10058,4.10508,3750000.0
2009-08-24 15:26:00,4.10444,4.10444,4.09241,4.10404,7130000.0
2009-08-24 15:27:00,4.10328,4.1038,4.09777,4.09883,6380000.0
2009-08-24 15:28:00,4.10448,4.10534,4.09932,4.10388,6000000.0
2009-08-24 15:29:00,4.10319,4.10582,4.09856,4.10514,4510000.0
2009-08-24 15:30:00,4.09941,4.1056,4.09941,4.10316,5260000.0
2009-08-24 15:31:00,4.10466,4.10674,4.10111,4.10221,4500000.0
2009-08-24 15:32:00,4.1045,4.10713,4.09762,4.10443,7140000.0
2009-08-24 15:33:00,4.10388,4.11033,4.09627,4.09765,7500000.0
2009-08-24 15:34:00,4.105,4.10518,4.09282,4.09282,6380000.0
2009-08-24 15:35:00,4.10369,4.10439,4.09986,4.10439,3750000.0
2009-08-24 15:36:00,4.09929,4.10424,4.09403,4.09973,6000000.0
2009-08-24 15:37:00,4.09992,4.10505,4.09992,4.10142,7510000.0
2009-08-24 15:38:00,4.10196,4.10354,4.09356,4.09865,6750000.0
2009-08-24 15:39:00,4.09995,4.10504,4.09811,4.10337,7510000.0
2009-08-24 15:40:00,4.10507,4.10532,4.09847,4.10121,6380000.0
2009-08-24 15:41:00,4.10414,4.10574,4.09648,4.10473,5250000.0
2009-08-24 15:42:00,4.10602,4.10726,4.10095,4.10558,7130000.0
2009-08-24 15:43:00,4.0977,4.10515,4.0977,4.102,5630000.0
2009-08-24 15:44:00,4.10415,4.10415,4.09818,4.10298,4510000.0
2009-08-24 15:45:00,4.09893,4.10375,4.09771,4.10365,6000000.0
2009-08-24 15:46:00,4.10175,4.10182,4.09278,4.09278,6000000.0
2009-08-24 15:47:00,4.10102,4.10367,4.09883,4.10286,4880000.0
2009-08-24 15:48:00,4.10119,4.10271,4.09144,4.09364,7880000.0
2009-08-24 15:49:00,4.10015,4.10547,4.10015,4.10547,4890000.0
2009-08-24 15:50:00,4.1037,4.10491,4.09945,4.09945,6390000.0
2009-08-24 15:51:00,4.10127,4.1055,4.09871,4.1055,3750000.0
2009-08-24 15:52:00,4.10145,4.10648,4.10145,4.10407,6010000.0
2009-08-24 15:53:00,4.09998,4.10575,4.09998,4.10575,6750000.0
2009-08-24 15:54:00,4.10359,4.10458,4.09537,4.10458,4500000.0
2009-08-24 15:55:00,4.10414,4.10492,4.10067,4.10067,4140000.0
2009-08-24 15:56:00,4.10382,4.10382,4.10009,4.10359,2640000.0
2009-08-24 15:57:00,4.09373,4.10664,4.09373,4.10457,4880000.0
2009-08-24 15:58:00,4.10334,4.10505,4.09915,4.09915,7510000.0
2009-08-24 15:59:00,4.09902,4.10406,4.09902,4.10304,7140000.0
2009-08-24 16:00:00,4.10023,4.10461,4.09526,4.09894,6760000.0
2009-08-24 16:01:00,4.10076,4.10408,4.10062,4.10331,3760000.0
2009-08-24 16:02:00,4.09902,4.10317,4.099,4.099,4880000.0
2009-08-24 16:03:00,4.09879,4.10405,4.09879,4.10405,3380000.0
2009-08-24 16:04:00,4.10314,4.10388,4.09463,4.10123,7500000.0
2009-08-24 16:05:00,4.10395,4.10456,4.09927,4.10273,5640000.0
2009-08-24 16:06:00,4.10579,4.10711,4.0957,4.10169,5260000.0
2009-08-24 16:07:00,4.10324,4.1051,4.09988,4.10471,7510000.0
2009-08-24 16:08:00,4.10057,4.10413,4.09205,4.10338,5250000.0
2009-08-24 16:09:00,4.1003,4.10322,4.09461,4.09762,3010000.0
2009-08-24 16:10:00,4.10363,4.10367,4.0983,4.10367,4880000.0
2009-08-24 16:11:00,4.09983,4.10596,4.09623,4.09884,5630000.0
2009-08-24 16:12:00,4.09986,4.10369,4.09783,4.09855,4880000.0
2009-08-24 16:13:00,4.10518,4.10545,4.09606,4.09769,6390000.0
2009-08-24 16:14:00,4.09798,4.10331,4.09368,4.1018,6010000.0
2009-08-24 16:15:00,4.10283,4.10496,4.09335,4.10352,6380000.0
2009-08-24 16:16:00,4.10416,4.10487,4.09502,4.10326,3380000.0
2009-08-24 16:17:00,4.10051,4.10706,4.09898,4.10289,4880000.0
2009-08-24 16:18:00,4.10119,4.10423,4.09741,4.09741,7500000.0
2009-08-24 16:19:00,4.10353,4.10359,4.09913,4.10359,3380000.0
2009-08-24 16:20:00,4.10464,4.10476,4.09818,4.09818,6000000.0
2009-08-24 16:21:00,4.09991,4.10658,4.09697,4.10445,3760000.0
2009-08-24 16:22:00,4.10493,4.10519,4.09607,4.10519,3380000.0
2009-08-24 16:23:00,4.10382,4.10617,4.09649,4.10525,5630000.0
2009-08-24 16:24:00,4.0979,4.10451,4.09503,4.10424,3380000.0
2009-08-24 16:25:00,4.10432,4.10432,4.0947,4.0947,6000000.0
2009-08-24 16:26:00,4.1015,4.10369,4.09481,4.10322,7500000.0
2009-08-24 16:27:00,4.09975,4.10497,4.09725,4.10082,5250000.0
2009-08-24 16:28:00,4.10392,4.10854,4.10353,4.10736,6380000.0
2009-08-24 16:29:00,4.09816,4.10605,4.09816,4.10419,4880000.0
2009-08-24 16:30:00,4.10606,4.1066,4.10173,4.10173,4500000.0
2009-08-24 16:31:00,4.1056,4.1056,4.09384,4.09384,5260000.0
2009-08-24 16:32:00,4.10495,4.10663,4.09714,4.10342,6010000.0
2009-08-24 16:33:00,4.10425,4.10493,4.09844,4.10493,6390000.0
2009-08-24 16:34:00,4.09976,4.10541,4.09976,4.10416,2640000.0
2009-08-24 16:35:00,4.10302,4.10311,4.09762,4.09762,4880000.0
2009-08-24 16:36:00,4.10374,4.10374,4.09372,4.1023,6750000.0
2009-08-24 16:37:00,4.1004,4.10362,4.09406,4.10362,6000000.0
2009-08-24 16:38:00,4.09881,4.10486,4.09881,4.10292,6000000.0
2009-08-24 16:39:00,4.10171,4.10672,4.09833,4.09833,5250000.0
2009-08-24 16:40:00,4.10465,4.10465,4.09818,4.10417,5630000.0
2009-08-24 16:41:00,4.10486,4.1065,4.09598,4.10055,8630000.0
2009-08-24 16:42:00,4.10044,4.10561,4.09581,4.09581,6010000.0
2009-08-24 16:43:00,4.10402,4.10602,4.09897,4.10572,6390000.0
2009-08-24 16:44:00,4.10659,4.10659,4.10124,4.10326,3380000.0
2009-08-24 16:45:00,4.10666,4.10666,4.10157,4.10157,3750000.0
2009-08-24 16:46:00,4.10513,4.10513,4.09849,4.0992,5630000.0
2009-08-24 16:47:00,4.10331,4.10425,4.09228,4.102,6010000.0
2009-08-24 16:48:00,4.09528,4.10524,4.09491,4.10414,4880000.0
2009-08-24 16:49:00,4.10323,4.10341,4.10173,4.10204,4510000.0
2009-08-24 16:50:00,4.09695,4.10117,4.09649,4.10106,3380000.0
2009-08-24 16:51:00,4.10057,4.10176,4.0942,4.0942,5250000.0
2009-08-24 16:52:00,4.09338,4.0984,4.09338,4.09393,5250000.0
2009-08-24 16:53:00,4.09793,4.0991,4.0939,4.09799,4880000.0
2009-08-24 16:54:00,4.08968,4.09879,4.08962,4.09245,6750000.0
2009-08-24 16:55:00,4.09771,4.09947,4.09201,4.09795,7510000.0
2009-08-24 16:56:00,4.09471,4.09592,4.09113,4.09462,7880000.0
2009-08-24 16:57:00,4.09169,4.0926,4.08274,4.0895,5260000.0
2009-08-24 16:58:00,4.0947,4.0947,4.09097,4.09097,6020000.0
2009-08-24 16:59:00,4.09015,4.09585,4.08961,4.09344,6380000.0
2009-08-24 17:00:00,4.09588,4.09588,4.0937,4.0937,3380000.0
2009-08-24 17:01:00,4.09283,4.09347,4.08838,4.09347,6380000.0
2009-08-24 17:02:00,4.09342,4.09348,4.08285,4.09348,3380000.0
2009-08-24 17:03:00,4.08524,4.09322,4.08524,4.09256,6010000.0
2009-08-24 17:04:00,4.09386,4.09393,4.09185,4.092,5250000.0
2009-08-24 17:05:00,4.09355,4.09407,4.08216,4.09282,5630000.0
2009-08-24 17:06:00,4.09069,4.09453,4.08828,4.09189,6750000.0
2009-08-24 17:07:00,4.08878,4.0937,4.08707,4.0937,4510000.0
2009-08-24 17:08:00,4.09337,4.09337,4.08832,4.08851,5250000.0
2009-08-24 17:09:00,4.09281,4.09398,4.08834,4.09335,4140000.0
2009-08-24 17:10:00,4.08932,4.09317,4.08734,4.08833,4140000.0
2009-08-24 17:11:00,4.09175,4.0929,4.08329,4.08979,8250000.0
2009-08-24 17:12:00,4.09063,4.09396,4.08936,4.08936,4500000.0
2009-08-24 17:13:00,4.0893,4.09259,4.08749,4.09259,3750000.0
2009-08-24 17:14:00,4.09174,4.0931,4.0833,4.09117,7510000.0
2009-08-24 17:15:00,4.08865,4.09627,4.08545,4.09384,4500000.0
2009-08-24 17:16:00,4.09329,4.09414,4.08935,4.09414,5630000.0
2009-08-24 17:17:00,4.09015,4.09453,4.08488,4.09416,8250000.0
2009-08-24 17:18:00,4.08983,4.09359,4.08463,4.09309,6390000.0
2009-08-24 17:19:00,4.09133,4.09368,4.08898,4.09336,7130000.0
2009-08-24 17:20:00,4.09386,4.09699,4.08564,4.08564,4880000.0
2009-08-24 17:21:00,4.0846,4.0941,4.0846,4.0938,7500000.0
2009-08-24 17:22:00,4.09043,4.09476,4.08859,4.09069,4880000.0
2009-08-24 17:23:00,4.08981,4.0948,4.0893,4.09432,5260000.0
2009-08-24 17:24:00,4.09211,4.09489,4.09084,4.09274,5250000.0
2009-08-24 17:25:00,4.09422,4.09527,4.08952,4.09423,3750000.0
2009-08-24 17:26:00,4.09449,4.09454,4.08855,4.09454,3010000.0
2009-08-24 17:27:00,4.08971,4.09278,4.08327,4.09221,6760000.0
2009-08-24 17:28:00,4.09384,4.09522,4.09017,4.09396,6750000.0
2009-08-24 17:29:00,4.09178,4.09392,4.08857,4.08956,2640000.0
2009-08-24 17:30:00,4.08923,4.09494,4.08543,4.09453,4890000.0
2009-08-24 17:31:00,4.09282,4.09466,4.09056,4.09329,6010000.0
2009-08-24 17:32:00,4.09145,4.09341,4.08453,4.09225,7510000.0
2009-08-24 17:33:00,4.0948,4.09557,4.08878,4.09499,9390000.0
2009-08-24 17:34:00,4.09025,4.09672,4.0855,4.0904,8250000.0
2009-08-24 17:35:00,4.08899,4.09324,4.08899,4.08936,3380000.0
2009-08-24 17:36:00,4.08774,4.09487,4.08774,4.09191,6380000.0
2009-08-24 17:37:00,4.08949,4.09484,4.08949,4.09006,5630000.0
2009-08-24 17:38:00,4.09392,4.09392,4.08767,4.09288,5250000.0
2009-08-24 17:39:00,4.09456,4.09607,4.09048,4.09496,6760000.0
2009-08-24 17:40:00,4.09428,4.09428,4.08497,4.09373,6760000.0
2009-08-24 17:41:00,4.08827,4.09454,4.08827,4.0897,3750000.0
2009-08-24 17:42:00,4.09449,4.09562,4.08945,4.09014,6760000.0
2009-08-24 17:43:00,4.09381,4.09381,4.09255,4.09255,2250000.0
2009-08-24 17:44:00,4.09388,4.09472,4.08978,4.09086,4510000.0
2009-08-24 17:45:00,4.09046,4.09708,4.09019,4.09519,4500000.0
2009-08-24 17:46:00,4.09284,4.09393,4.08865,4.09393,4130000.0
2009-08-24 17:47:00,4.09473,4.0954,4.08629,4.09468,7880000.0
2009-08-24 17:48:00,4.09299,4.09299,4.08444,4.09019,2250000.0
2009-08-24 17:49:00,4.09413,4.09553,4.08598,4.0946,4130000.0
2009-08-24 17:50:00,4.09458,4.09458,4.09159,4.09401,5250000.0
2009-08-24 17:51:00,4.09264,4.09685,4.0843,4.09494,7130000.0
2009-08-24 17:52:00,4.09279,4.09581,4.08528,4.09441,8260000.0
2009-08-24 17:53:00,4.08914,4.09318,4.08251,4.09318,7130000.0
2009-08-24 17:54:00,4.08946,4.09554,4.08946,4.0941,9390000.0
2009-08-24 17:55:00,4.0937,4.09447,4.08471,4.0932,7130000.0
2009-08-24 17:56:00,4.09533,4.09533,4.08928,4.08928,5630000.0
2009-08-24 17:57:00,4.09346,4.09499,4.09114,4.09421,4500000.0
2009-08-24 17:58:00,4.0897,4.09495,4.0883,4.09495,4130000.0
2009-08-24 17:59:00,4.09559,4.09667,4.09137,4.09599,5630000.0
2009-08-24 18:00:00,4.09839,4.09839,4.08682,4.08682,3380000.0
2009-08-24 18:01:00,4.09391,4.09701,4.08736,4.08736,3010000.0
2009-08-24 18:02:00,4.09607,4.09623,4.09391,4.09623,5260000.0
2009-08-24 18:03:00,4.09449,4.09449,4.08745,4.09111,5260000.0
2009-08-24 18:04:00,4.09683,4.09683,4.08602,4.09129,5630000.0
2009-08-24 18:05:00,4.09742,4.09742,4.09023,4.09122,3380000.0
2009-08-24 18:06:00,4.09105,4.09601,4.09077,4.09517,4880000.0
2009-08-24 18:07:00,4.09241,4.09535,4.0893,4.09535,3380000.0
2009-08-24 18:08:00,4.08585,4.09497,4.08561,4.08847,6000000.0
2009-08-24 18:09:00,4.09542,4.09723,4.08746,4.09216,4500000.0
2009-08-24 18:10:00,4.09419,4.09534,4.08829,4.09241,9380000.0
2009-08-24 18:11:00,4.0961,4.09679,4.09222,4.09544,5260000.0
2009-08-24 18:12:00,4.09405,4.09688,4.09091,4.09153,6000000.0
2009-08-24 18:13:00,4.09675,4.09741,4.09344,4.09439,4130000.0
2009-08-24 18:14:00,4.09138,4.09577,4.08769,4.09577,5260000.0
2009-08-24 18:15:00,4.09765,4.09765,4.089,4.09436,6010000.0
2009-08-24 18:16:00,4.09631,4.09631,4.09309,4.09596,4520000.0
2009-08-24 18:17:00,4.08678,4.09646,4.08678,4.09171,4130000.0
2009-08-24 18:18:00,4.08502,4.0944,4.08502,4.08828,4880000.0
2009-08-24 18:19:00,4.09713,4.09723,4.08787,4.09687,4510000.0
2009-08-24 18:20:00,4.09483,4.09888,4.09294,4.0973,7130000.0
2009-08-24 18:21:00,4.09823,4.09939,4.08923,4.08923,5250000.0
2009-08-24 18:22:00,4.0941,4.101,4.0901,4.0901,6010000.0
2009-08-24 18:23:00,4.09264,4.09976,4.09061,4.09847,6760000.0
2009-08-24 18:24:00,4.09584,4.09724,4.08741,4.09724,4510000.0
2009-08-24 18:25:00,4.09633,4.09735,4.09599,4.09685,3380000.0
2009-08-24 18:26:00,4.09187,4.09733,4.08841,4.08841,6000000.0
2009-08-24 18:27:00,4.09851,4.09851,4.09252,4.09252,5250000.0
2009-08-24 18:28:00,4.09423,4.10085,4.08965,4.09808,5250000.0
2009-08-24 18:29:00,4.0966,4.09849,4.09318,4.09713,4880000.0
2009-08-24 18:30:00,4.09599,4.09844,4.08829,4.09844,6760000.0
2009-08-24 18:31:00,4.09848,4.09848,4.09455,4.09455,3750000.0
2009-08-24 18:32:00,4.0924,4.09835,4.08756,4.09151,4510000.0
2009-08-24 18:33:00,4.09324,4.09411,4.08535,4.09356,6380000.0
2009-08-24 18:34:00,4.09472,4.09503,4.08952,4.09418,4510000.0
2009-08-24 18:35:00,4.09,4.09651,4.0847,4.0911,6380000.0
2009-08-24 18:36:00,4.09098,4.09442,4.09098,4.09442,3380000.0
2009-08-24 18:37:00,4.08924,4.09566,4.08924,4.09205,6000000.0
2009-08-24 18:38:00,4.09497,4.09592,4.08655,4.08655,4880000.0
2009-08-24 18:39:00,4.09343,4.09491,4.09009,4.09009,6380000.0
2009-08-24 18:40:00,4.09462,4.09562,4.09118,4.09562,5250000.0
2009-08-24 18:41:00,4.095,4.0956,4.09364,4.09543,5250000.0
2009-08-24 18:42:00,4.0919,4.09671,4.08865,4.08865,4510000.0
2009-08-24 18:43:00,4.08728,4.10005,4.08728,4.09228,7500000.0
2009-08-24 18:44:00,4.09402,4.09655,4.08482,4.09134,7500000.0
2009-08-24 18:45:00,4.08963,4.09633,4.08649,4.08965,5270000.0
2009-08-24 18:46:00,4.08631,4.09328,4.08631,4.08987,4880000.0
2009-08-24 18:47:00,4.09178,4.09653,4.0906,4.09409,5250000.0
2009-08-24 18:48:00,4.09425,4.09611,4.08427,4.09611,5260000.0
2009-08-24 18:49:00,4.0946,4.09557,4.08475,4.09,6000000.0
2009-08-24 18:50:00,4.09612,4.09612,4.09038,4.09098,7510000.0
2009-08-24 18:51:00,4.09399,4.09399,4.08372,4.09274,3750000.0
2009-08-24 18:52:00,4.09593,4.09805,4.08775,4.09494,9750000.0
2009-08-24 18:53:00,4.08998,4.09462,4.08493,4.08618,4510000.0
2009-08-24 18:54:00,4.09461,4.09516,4.08943,4.09416,4510000.0
2009-08-24 18:55:00,4.09284,4.09602,4.08523,4.08523,6760000.0
2009-08-24 18:56:00,4.09419,4.09509,4.09304,4.09509,4880000.0
2009-08-24 18:57:00,4.09367,4.0956,4.08503,4.09372,6010000.0
2009-08-24 18:58:00,4.09096,4.09534,4.09006,4.09477,4140000.0
2009-08-24 18:59:00,4.09522,4.09522,4.08538,4.09405,6750000.0
2009-08-24 19:00:00,4.0954,4.0954,4.08316,4.09169,7500000.0
2009-08-24 19:01:00,4.09004,4.09405,4.08878,4.08878,5260000.0
2009-08-24 19:02:00,4.08897,4.09396,4.08858,4.08858,6010000.0
2009-08-24 19:03:00,4.09344,4.09416,4.08859,4.08859,4130000.0
2009-08-24 19:04:00,4.09369,4.09461,4.08937,4.09249,6000000.0
2009-08-24 19:05:00,4.09238,4.0934,4.09011,4.09261,5250000.0
2009-08-24 19:06:00,4.09408,4.09408,4.08448,4.08448,6760000.0
2009-08-24 19:07:00,4.0924,4.0944,4.08478,4.0944,4500000.0
2009-08-24 19:08:00,4.09378,4.09492,4.09124,4.09428,4880000.0
2009-08-24 19:09:00,4.09395,4.0942,4.08682,4.09282,7130000.0
2009-08-24 19:10:00,4.0875,4.09517,4.0875,4.09405,6000000.0
2009-08-24 19:11:00,4.09545,4.09664,4.08936,4.08936,5630000.0
2009-08-24 19:12:00,4.0954,4.09711,4.09092,4.09649,6760000.0
2009-08-24 19:13:00,4.09046,4.0959,4.08787,4.09504,5260000.0
2009-08-24 19:14:00,4.09285,4.09745,4.09097,4.09676,3010000.0
2009-08-24 19:15:00,4.09786,4.10029,4.09106,4.09858,4130000.0
2009-08-24 19:16:00,4.08599,4.09476,4.08599,4.09223,7500000.0
2009-08-24 19:17:00,4.09625,4.09752,4.09509,4.09677,4880000.0
2009-08-24 19:18:00,4.09185,4.09858,4.08963,4.09858,7500000.0
2009-08-24 19:19:00,4.09508,4.09721,4.08751,4.08751,6000000.0
2009-08-24 19:20:00,4.09749,4.10116,4.08949,4.08949,4130000.0
2009-08-24 19:21:00,4.09735,4.09747,4.09182,4.0974,6750000.0
2009-08-24 19:22:00,4.09434,4.0978,4.09015,4.09015,5250000.0
2009-08-24 19:23:00,4.09301,4.09836,4.08876,4.08876,5250000.0
2009-08-24 19:24:00,4.0942,4.10155,4.0942,4.10021,6380000.0
2009-08-24 19:25:00,4.09198,4.10171,4.09198,4.10113,4880000.0
2009-08-24 19:26:00,4.09956,4.10009,4.09473,4.09473,3750000.0
2009-08-24 19:27:00,4.09295,4.09797,4.0889,4.0889,5260000.0
2009-08-24 19:28:00,4.10003,4.10092,4.09432,4.09875,7140000.0
2009-08-24 19:29:00,4.10008,4.10142,4.09646,4.10079,8250000.0
2009-08-24 19:30:00,4.09643,4.10078,4.09516,4.09783,7510000.0
2009-08-24 19:31:00,4.10068,4.10195,4.09064,4.09853,5260000.0
2009-08-24 19:32:00,4.08885,4.09299,4.08885,4.09299,2630000.0
2009-08-24 19:33:00,4.09991,4.09991,4.09264,4.09888,7880000.0
2009-08-24 19:34:00,4.09483,4.10103,4.09483,4.09618,4880000.0
2009-08-24 19:35:00,4.0991,4.0991,4.09317,4.09514,5630000.0
2009-08-24 19:36:00,4.097,4.10004,4.09503,4.09588,8250000.0
2009-08-24 19:37:00,4.10027,4.10091,4.0929,4.10091,4500000.0
2009-08-24 19:38:00,4.09529,4.1003,4.09529,4.09968,6380000.0
2009-08-24 19:39:00,4.09651,4.09865,4.09328,4.09441,3390000.0
2009-08-24 19:40:00,4.09982,4.10196,4.09279,4.10134,4500000.0
2009-08-24 19:41:00,4.09794,4.10002,4.09338,4.09338,5260000.0
2009-08-24 19:42:00,4.09712,4.10046,4.08969,4.08969,4520000.0
2009-08-24 19:43:00,4.09977,4.09977,4.09433,4.09687,4130000.0
2009-08-24 19:44:00,4.09965,4.09993,4.09482,4.09993,4500000.0
2009-08-24 19:45:00,4.10154,4.10154,4.0997,4.10002,3750000.0
2009-08-24 19:46:00,4.09935,4.10021,4.09421,4.09421,6010000.0
2009-08-24 19:47:00,4.09912,4.1004,4.09567,4.09974,4510000.0
2009-08-24 19:48:00,4.09927,4.10122,4.09697,4.09964,6380000.0
2009-08-24 19:49:00,4.09452,4.09985,4.09048,4.09352,6010000.0
2009-08-24 19:50:00,4.09918,4.10007,4.09731,4.10007,3760000.0
2009-08-24 19:51:00,4.09508,4.09901,4.09508,4.09807,3750000.0
2009-08-24 19:52:00,4.09819,4.09828,4.09488,4.09828,4510000.0
2009-08-24 19:53:00,4.09047,4.09995,4.09047,4.09844,6750000.0
2009-08-24 19:54:00,4.09928,4.10017,4.09647,4.09768,4500000.0
2009-08-24 19:55:00,4.09478,4.09939,4.09478,4.09853,2630000.0
2009-08-24 19:56:00,4.09414,4.09931,4.08987,4.09853,3750000.0
2009-08-24 19:57:00,4.09998,4.10103,4.09096,4.09502,7500000.0
2009-08-24 19:58:00,4.09928,4.1004,4.09491,4.09502,4880000.0
2009-08-24 19:59:00,4.09516,4.09937,4.09172,4.09937,3380000.0
2009-08-24 20:00:00,4.10008,4.101,4.09144,4.09814,5630000.0
2009-08-24 20:01:00,4.09591,4.10209,4.09565,4.09565,5260000.0
2009-08-24 20:02:00,4.09921,4.10111,4.0955,4.0955,6380000.0
2009-08-24 20:03:00,4.0985,4.09917,4.09672,4.09917,4500000.0
2009-08-24 20:04:00,4.08999,4.09849,4.08962,4.08962,3750000.0
2009-08-24 20:05:00,4.09813,4.10026,4.09059,4.09979,4880000.0
2009-08-24 20:06:00,4.09954,4.09994,4.09328,4.09726,6750000.0
2009-08-24 20:07:00,4.09828,4.10041,4.09023,4.09991,6390000.0
2009-08-24 20:08:00,4.09981,4.09981,4.09844,4.09844,4510000.0
2009-08-24 20:09:00,4.0952,4.09729,4.0887,4.09453,5260000.0
2009-08-24 20:10:00,4.09786,4.10005,4.08921,4.09884,4500000.0
2009-08-24 20:11:00,4.10041,4.10041,4.0943,4.09819,5630000.0
2009-08-24 20:12:00,4.09003,4.09969,4.09003,4.0996,5260000.0
2009-08-24 20:13:00,4.09857,4.10074,4.09505,4.09505,5630000.0
2009-08-24 20:14:00,4.10047,4.10067,4.0952,4.10023,4880000.0
2009-08-24 20:15:00,4.0965,4.09911,4.09108,4.09898,3380000.0
2009-08-24 20:16:00,4.09958,4.09958,4.09504,4.09519,4130000.0
2009-08-24 20:17:00,4.09592,4.09962,4.0871,4.09962,4890000.0
2009-08-24 20:18:00,4.0927,4.10315,4.0927,4.09669,4130000.0
2009-08-24 20:19:00,4.10011,4.10011,4.09654,4.09831,5630000.0
2009-08-24 20:20:00,4.09089,4.09984,4.09089,4.09288,3000000.0
2009-08-24 20:21:00,4.09889,4.10135,4.09276,4.09702,3760000.0
2009-08-24 20:22:00,4.09855,4.09855,4.08763,4.09577,3760000.0
2009-08-24 20:23:00,4.09364,4.09512,4.08945,4.09266,4880000.0
2009-08-24 20:24:00,4.08608,4.0961,4.08608,4.08868,6750000.0
2009-08-24 20:25:00,4.0958,4.0958,4.08901,4.09133,5630000.0
2009-08-24 20:26:00,4.0893,4.09884,4.0893,4.09709,6010000.0
2009-08-24 20:27:00,4.0948,4.09866,4.08882,4.09775,7130000.0
2009-08-24 20:28:00,4.09093,4.09762,4.08862,4.08862,4510000.0
2009-08-24 20:29:00,4.09327,4.09888,4.0883,4.08881,3750000.0
2009-08-24 20:30:00,4.09981,4.09981,4.09205,4.0944,6750000.0
2009-08-24 20:31:00,4.09357,4.09732,4.08787,4.08792,3380000.0
2009-08-24 20:32:00,4.09832,4.09912,4.09787,4.09804,3380000.0
2009-08-24 20:33:00,4.08597,4.09816,4.08597,4.09599,8260000.0
2009-08-24 20:34:00,4.09336,4.09993,4.08992,4.09795,6760000.0
2009-08-24 20:35:00,4.09577,4.0974,4.09565,4.0974,3750000.0
2009-08-24 20:36:00,4.09849,4.09849,4.09454,4.0956,3750000.0
2009-08-24 20:37:00,4.09793,4.09793,4.09508,4.09737,3750000.0
2009-08-24 20:38:00,4.09846,4.09846,4.09155,4.09592,6760000.0
2009-08-24 20:39:00,4.09369,4.09953,4.09369,4.09653,4140000.0
2009-08-24 20:40:00,4.09603,4.09651,4.08813,4.0935,3380000.0
2009-08-24 20:41:00,4.09501,4.0982,4.08752,4.0982,4880000.0
2009-08-24 20:42:00,4.09717,4.10172,4.09058,4.09942,5640000.0
2009-08-24 20:43:00,4.0969,4.09934,4.09393,4.09869,3380000.0
2009-08-24 20:44:00,4.09342,4.09767,4.0888,4.09254,5260000.0
2009-08-24 20:45:00,4.09865,4.09888,4.09378,4.09461,4510000.0
2009-08-24 20:46:00,4.09317,4.09661,4.08962,4.09515,4500000.0
2009-08-24 20:47:00,4.09176,4.09876,4.09176,4.09627,4510000.0
2009-08-24 20:48:00,4.09746,4.09968,4.09264,4.09968,4130000.0
2009-08-24 20:49:00,4.09297,4.09871,4.09291,4.09291,4130000.0
2009-08-24 20:50:00,4.09639,4.09887,4.09295,4.09295,6760000.0
2009-08-24 20:51:00,4.09646,4.09777,4.09164,4.09777,6010000.0
2009-08-24 20:52:00,4.09678,4.09934,4.0888,4.0888,3750000.0
2009-08-24 20:53:00,4.09565,4.09676,4.09199,4.09588,6390000.0
2009-08-24 20:54:00,4.09676,4.09927,4.09251,4.09251,4880000.0
2009-08-24 20:55:00,4.09739,4.09739,4.09347,4.09637,3010000.0
2009-08-24 20:56:00,4.09665,4.09665,4.08654,4.09125,3750000.0
2009-08-24 20:57:00,4.09265,4.09764,4.08931,4.09764,6380000.0
2009-08-24 20:58:00,4.09543,4.09925,4.08891,4.09794,4140000.0
2009-08-24 20:59:00,4.09316,4.09922,4.09316,4.0976,5630000.0
2009-08-24 21:00:00,4.09569,4.09569,4.0892,4.0892,1130000.0
2009-08-24 21:01:00,4.09701,4.09954,4.09668,4.09668,3380000.0
2009-08-24 21:02:00,4.0974,4.09813,4.0879,4.0971,3750000.0
2009-08-24 21:03:00,4.0953,4.09888,4.09236,4.09357,4140000.0
2009-08-24 21:04:00,4.094,4.09782,4.09228,4.09512,3380000.0
2009-08-24 21:05:00,4.09771,4.0992,4.09309,4.09709,5260000.0
2009-08-24 21:06:00,4.09711,4.09835,4.09231,4.09718,5260000.0
2009-08-24 21:07:00,4.09217,4.09618,4.08572,4.09381,6380000.0
2009-08-24 21:08:00,4.09649,4.09932,4.09368,4.09762,6760000.0
2009-08-24 21:09:00,4.09195,4.09869,4.09195,4.09474,3380000.0
2009-08-24 21:10:00,4.09542,4.09907,4.09425,4.09907,6010000.0
2009-08-24 21:11:00,4.09228,4.09762,4.08822,4.09254,4500000.0
2009-08-24 21:12:00,4.09216,4.09777,4.09216,4.09229,7130000.0
2009-08-24 21:13:00,4.0979,4.09876,4.09502,4.0985,5260000.0
2009-08-24 21:14:00,4.08747,4.09864,4.08747,4.09351,6000000.0
2009-08-24 21:15:00,4.09956,4.10244,4.09633,4.09633,5630000.0
2009-08-24 21:16:00,4.09613,4.09827,4.08776,4.09565,7500000.0
2009-08-24 21:17:00,4.09737,4.09975,4.09737,4.09921,3380000.0
2009-08-24 21:18:00,4.09635,4.10048,4.09101,4.10004,6380000.0
2009-08-24 21:19:00,4.09937,4.0996,4.08965,4.0994,6010000.0
2009-08-24 21:20:00,4.09974,4.10125,4.08913,4.09879,5270000.0
2009-08-24 21:21:00,4.09867,4.09927,4.09022,4.09479,7130000.0
2009-08-24 21:22:00,4.0963,4.10218,4.0927,4.09668,8260000.0
2009-08-24 21:23:00,4.1032,4.1057,4.10107,4.10403,4880000.0
2009-08-24 21:24:00,4.09532,4.10528,4.09532,4.09559,4130000.0
2009-08-24 21:26:00,4.10284,4.10284,4.09263,4.09263,6000000.0
2009-08-24 21:28:00,4.10314,4.10314,4.09358,4.09358,5630000.0
2009-08-24 21:29:00,4.09051,4.09876,4.09051,4.0959,4890000.0
2009-08-24 21:30:00,4.09938,4.10082,4.09182,4.09182,6020000.0
2009-08-24 21:31:00,4.09633,4.10364,4.09455,4.1026,4890000.0
2009-08-24 21:32:00,4.09758,4.10567,4.09631,4.10247,5630000.0
2009-08-24 21:33:00,4.09271,4.10331,4.09271,4.10331,7510000.0
2009-08-24 21:34:00,4.10139,4.10139,4.09202,4.09692,4140000.0
2009-08-24 21:35:00,4.10055,4.10532,4.09568,4.10115,7130000.0
2009-08-24 21:36:00,4.09688,4.10302,4.09688,4.09803,5250000.0
2009-08-24 21:37:00,4.10163,4.10362,4.09098,4.10362,6010000.0
2009-08-24 21:39:00,4.10499,4.10499,4.09394,4.10137,6760000.0
2009-08-24 21:40:00,4.09582,4.10147,4.09582,4.10147,5630000.0
2009-08-24 21:41:00,4.10304,4.10393,4.0986,4.10181,5250000.0
2009-08-24 21:42:00,4.1019,4.10312,4.09887,4.10047,3380000.0
2009-08-24 21:43:00,4.09602,4.10158,4.09143,4.09618,8260000.0
2009-08-24 21:44:00,4.10098,4.10285,4.10094,4.10094,3380000.0
2009-08-24 21:45:00,4.10415,4.10415,4.09796,4.10208,9390000.0
2009-08-24 21:46:00,4.09271,4.10264,4.09271,4.09776,8250000.0
2009-08-24 21:47:00,4.09731,4.10202,4.09173,4.10202,5250000.0
2009-08-24 21:48:00,4.09894,4.10338,4.09742,4.10267,7140000.0
2009-08-24 21:49:00,4.09733,4.10154,4.09236,4.09236,3750000.0
2009-08-24 21:50:00,4.10478,4.10478,4.09423,4.09826,5250000.0
2009-08-24 21:51:00,4.09118,4.1022,4.09118,4.10183,6750000.0
2009-08-24 21:52:00,4.09808,4.10466,4.09424,4.09424,4880000.0
2009-08-24 21:53:00,4.10099,4.10099,4.09156,4.09156,4130000.0
2009-08-24 21:54:00,4.09292,4.10427,4.09292,4.10177,5260000.0
2009-08-24 21:55:00,4.10278,4.10694,4.09943,4.10409,6760000.0
2009-08-24 21:56:00,4.09736,4.10101,4.09736,4.0976,2250000.0
2009-08-24 21:57:00,4.09579,4.10375,4.09579,4.09811,4130000.0
2009-08-24 21:58:00,4.0973,4.10169,4.09566,4.10169,4510000.0
2009-08-24 21:59:00,4.10208,4.10493,4.09258,4.09258,4130000.0
2009-08-24 22:00:00,4.10286,4.10621,4.09543,4.09543,10130000.0
2009-08-24 22:01:00,4.10281,4.10281,4.09256,4.10151,7890000.0
2009-08-24 22:02:00,4.10433,4.10828,4.0971,4.10368,11640000.0
2009-08-24 22:03:00,4.09942,4.10592,4.09566,4.10247,15010000.0
2009-08-24 22:04:00,4.09926,4.10555,4.09595,4.10465,8260000.0
2009-08-24 22:05:00,4.09457,4.10339,4.09177,4.10339,12010000.0
2009-08-24 22:06:00,4.10479,4.10702,4.09682,4.10172,10510000.0
2009-08-24 22:08:00,4.10562,4.10562,4.10059,4.10348,5630000.0
2009-08-24 22:09:00,4.10255,4.10534,4.09057,4.10534,6750000.0
2009-08-24 22:10:00,4.10346,4.10346,4.09662,4.10065,5250000.0
2009-08-24 22:11:00,4.09543,4.10185,4.09133,4.0988,7500000.0
2009-08-24 22:12:00,4.09738,4.10544,4.09738,4.10381,5260000.0
2009-08-24 22:13:00,4.10233,4.10575,4.09857,4.10286,5250000.0
2009-08-24 22:14:00,4.10075,4.10226,4.09693,4.10226,4140000.0
2009-08-24 22:15:00,4.10417,4.10417,4.09272,4.09272,6000000.0
2009-08-24 22:16:00,4.10137,4.10198,4.0969,4.10069,5630000.0
2009-08-24 22:17:00,4.10091,4.10393,4.09792,4.09855,6010000.0
2009-08-24 22:18:00,4.09802,4.10354,4.09348,4.1028,5260000.0
2009-08-24 22:19:00,4.09865,4.10426,4.09423,4.09909,6380000.0
2009-08-24 22:20:00,4.10328,4.10388,4.09438,4.09438,7130000.0
2009-08-24 22:21:00,4.10326,4.1042,4.09489,4.10106,7880000.0
2009-08-24 22:22:00,4.09566,4.10551,4.09566,4.09926,2250000.0
2009-08-24 22:23:00,4.1022,4.1028,4.09364,4.10058,6010000.0
2009-08-24 22:24:00,4.09981,4.10228,4.09812,4.10221,6380000.0
2009-08-24 22:25:00,4.10263,4.10303,4.09789,4.09966,4520000.0
2009-08-24 22:26:00,4.10337,4.10446,4.09953,4.10295,5250000.0
2009-08-24 22:27:00,4.09998,4.10521,4.09998,4.10521,5630000.0
2009-08-24 22:28:00,4.10443,4.10443,4.09832,4.103,4890000.0
2009-08-24 22:29:00,4.10239,4.10451,4.09893,4.10318,6760000.0
2009-08-24 22:30:00,4.10135,4.1021,4.09269,4.1021,6760000.0
2009-08-24 22:31:00,4.10113,4.10551,4.09522,4.10147,4880000.0
2009-08-24 22:32:00,4.10352,4.10419,4.0942,4.104,5630000.0
2009-08-24 22:33:00,4.10465,4.1058,4.09647,4.10104,4500000.0
2009-08-24 22:34:00,4.09462,4.10413,4.09462,4.10413,6750000.0
2009-08-24 22:35:00,4.10308,4.1047,4.10028,4.10319,5630000.0
2009-08-24 22:36:00,4.10383,4.10438,4.09922,4.10131,4880000.0
2009-08-24 22:37:00,4.10022,4.10364,4.0969,4.10347,4880000.0
2009-08-24 22:38:00,4.10278,4.10422,4.09987,4.10422,5250000.0
2009-08-24 22:39:00,4.10408,4.10408,4.09749,4.09824,4510000.0
2009-08-24 22:40:00,4.09323,4.1025,4.09153,4.10194,6760000.0
2009-08-24 22:41:00,4.09607,4.10858,4.09607,4.10549,6750000.0
2009-08-24 22:42:00,4.09404,4.10403,4.09404,4.0998,6760000.0
2009-08-24 22:43:00,4.10325,4.10413,4.09713,4.10372,6000000.0
2009-08-24 22:44:00,4.09468,4.10216,4.09203,4.10085,6000000.0
2009-08-24 22:45:00,4.09728,4.10729,4.09728,4.10063,10130000.0
2009-08-24 22:46:00,4.10248,4.10308,4.09768,4.10239,4890000.0
2009-08-24 22:47:00,4.10296,4.10572,4.10124,4.10572,6750000.0
2009-08-24 22:48:00,4.09546,4.10501,4.09469,4.10044,6000000.0
2009-08-24 22:49:00,4.091,4.10264,4.091,4.10264,6000000.0
2009-08-24 22:50:00,4.10237,4.10322,4.09272,4.1016,5630000.0
2009-08-24 22:51:00,4.10389,4.10535,4.09988,4.10172,7130000.0
2009-08-24 22:52:00,4.10246,4.10419,4.09404,4.10193,6750000.0
2009-08-24 22:53:00,4.09985,4.10426,4.09478,4.10146,6750000.0
2009-08-24 22:54:00,4.10217,4.10347,4.09846,4.09917,3010000.0
2009-08-24 22:55:00,4.09841,4.10636,4.09799,4.09927,8250000.0
2009-08-24 22:56:00,4.09944,4.10413,4.09453,4.09453,6380000.0
2009-08-24 22:57:00,4.10157,4.1044,4.0988,4.09895,6000000.0
2009-08-24 22:58:00,4.10258,4.10403,4.0985,4.10035,5270000.0
2009-08-24 22:59:00,4.09177,4.10236,4.09177,4.09842,6000000.0
2009-08-24 23:00:00,4.09957,4.1028,4.09202,4.10033,6390000.0
2009-08-24 23:01:00,4.10283,4.10381,4.10086,4.10154,7130000.0
2009-08-24 23:02:00,4.10195,4.10452,4.09837,4.10369,6000000.0
2009-08-24 23:03:00,4.10101,4.10191,4.09749,4.09938,6000000.0
2009-08-24 23:04:00,4.10307,4.10453,4.09651,4.10453,4510000.0
2009-08-24 23:05:00,4.10414,4.10414,4.09187,4.10157,4880000.0
2009-08-24 23:06:00,4.09997,4.10298,4.09199,4.10298,4890000.0
2009-08-24 23:07:00,4.09582,4.10566,4.09582,4.10512,7130000.0
2009-08-24 23:08:00,4.1055,4.1055,4.10075,4.10075,5630000.0
2009-08-24 23:09:00,4.1039,4.10501,4.10067,4.10077,6750000.0
2009-08-24 23:10:00,4.10247,4.10467,4.09432,4.09923,8250000.0
2009-08-24 23:11:00,4.10063,4.10622,4.10063,4.10378,5640000.0
2009-08-24 23:13:00,4.10463,4.10463,4.09681,4.09806,5250000.0
2009-08-24 23:14:00,4.10025,4.10433,4.09201,4.10383,5250000.0
2009-08-24 23:15:00,4.10499,4.10646,4.10163,4.10646,5270000.0
2009-08-24 23:16:00,4.10446,4.10458,4.09522,4.10446,5630000.0
2009-08-24 23:17:00,4.10352,4.10352,4.10287,4.10352,1880000.0
2009-08-24 23:18:00,4.09752,4.10307,4.09432,4.09977,5630000.0
2009-08-24 23:19:00,4.09933,4.10368,4.09303,4.10005,4880000.0
2009-08-24 23:20:00,4.09914,4.10425,4.09262,4.10416,5630000.0
2009-08-24 23:21:00,4.10047,4.10214,4.0962,4.10155,6000000.0
2009-08-24 23:22:00,4.10523,4.10575,4.09752,4.10162,6380000.0
2009-08-24 23:23:00,4.1013,4.10245,4.09032,4.097,4880000.0
2009-08-24 23:24:00,4.10247,4.10247,4.09733,4.10154,5260000.0
2009-08-24 23:25:00,4.10372,4.10372,4.10157,4.10157,3380000.0
2009-08-24 23:26:00,4.10131,4.10142,4.09171,4.10054,6760000.0
2009-08-24 23:27:00,4.10465,4.10512,4.0978,4.10311,7880000.0
2009-08-24 23:28:00,4.09869,4.10211,4.09502,4.09842,6770000.0
2009-08-24 23:29:00,4.09886,4.10519,4.09886,4.10519,4880000.0
2009-08-24 23:30:00,4.10247,4.10247,4.0971,4.10119,5630000.0
2009-08-24 23:31:00,4.10017,4.10623,4.09646,4.10248,6000000.0
2009-08-24 23:32:00,4.0979,4.10349,4.09331,4.09769,5630000.0
2009-08-24 23:33:00,4.10129,4.10237,4.09741,4.09968,6000000.0
2009-08-24 23:34:00,4.10184,4.1048,4.09204,4.1048,7130000.0
2009-08-24 23:36:00,4.10284,4.10419,4.09844,4.10306,2640000.0
2009-08-24 23:37:00,4.10183,4.10219,4.09742,4.09758,4510000.0
2009-08-24 23:38:00,4.10235,4.10434,4.09661,4.10173,8270000.0
2009-08-24 23:40:00,4.1033,4.10376,4.09359,4.10129,11260000.0
2009-08-24 23:41:00,4.08947,4.10182,4.08947,4.10182,10880000.0
2009-08-24 23:42:00,4.09671,4.10257,4.09493,4.09603,8630000.0
2009-08-24 23:43:00,4.09574,4.10122,4.09122,4.10122,6000000.0
2009-08-24 23:45:00,4.09975,4.09975,4.09396,4.09431,6400000.0
2009-08-24 23:49:00,4.09972,4.10046,4.09554,4.09972,6380000.0
2009-08-24 23:50:00,4.09594,4.10173,4.09162,4.09959,5640000.0
2009-08-24 23:52:00,4.09982,4.10068,4.08993,4.09605,5630000.0
2009-08-24 23:54:00,4.09748,4.10122,4.09614,4.10122,4130000.0
2009-08-24 23:55:00,4.10001,4.10062,4.08954,4.08954,7500000.0
2009-08-24 23:56:00,4.09919,4.10062,4.09122,4.10062,6010000.0
2009-08-24 23:58:00,4.09368,4.10088,4.09102,4.09967,6390000.0
2009-08-24 23:59:00,4.10018,4.10398,4.09335,4.09653,5630000.0
2009-08-25 00:00:00,4.10181,4.10222,4.09688,4.10222,4880000.0
2009-08-25 00:01:00,4.09697,4.10077,4.09664,4.10072,5630000.0
2009-08-25 00:03:00,4.10082,4.10082,4.09574,4.09849,4890000.0
2009-08-25 00:04:00,4.09807,4.09807,4.09758,4.09758,1130000.0
2009-08-25 00:05:00,4.09967,4.10067,4.09122,4.09968,5640000.0
2009-08-25 00:07:00,4.10068,4.10078,4.09588,4.10078,6390000.0
2009-08-25 00:08:00,4.09921,4.10088,4.09538,4.09712,4130000.0
2009-08-25 00:09:00,4.10071,4.10117,4.09122,4.09997,3000000.0
2009-08-25 00:10:00,4.09142,4.10087,4.09142,4.09987,5630000.0
2009-08-25 00:11:00,4.10122,4.10122,4.09205,4.09578,7880000.0
2009-08-25 00:12:00,4.10126,4.10126,4.09704,4.10071,5250000.0
2009-08-25 00:14:00,4.09965,4.09965,4.09471,4.09471,5250000.0
2009-08-25 00:15:00,4.09596,4.10232,4.09292,4.09857,10130000.0
2009-08-25 00:16:00,4.09132,4.10114,4.09132,4.09697,5630000.0
2009-08-25 00:17:00,4.09493,4.09493,4.09493,4.09493,750000.0
2009-08-25 00:19:00,4.09757,4.10135,4.09192,4.09971,6000000.0
2009-08-25 00:21:00,4.09976,4.1009,4.09122,4.09155,6760000.0
2009-08-25 00:23:00,4.0977,4.10317,4.09141,4.09141,7130000.0
2009-08-25 00:25:00,4.09554,4.10062,4.09554,4.09997,6380000.0
2009-08-25 00:26:00,4.09812,4.10065,4.09554,4.09687,6750000.0
2009-08-25 00:28:00,4.10201,4.10201,4.09235,4.10137,6000000.0
2009-08-25 00:29:00,4.09724,4.10212,4.09724,4.10052,5260000.0
2009-08-25 00:30:00,4.10018,4.1007,4.09697,4.10006,6760000.0
2009-08-25 00:32:00,4.09152,4.10092,4.09062,4.10092,6010000.0
2009-08-25 00:34:00,4.10157,4.10157,4.09594,4.09594,6000000.0
2009-08-25 00:35:00,4.09947,4.09947,4.09631,4.09631,1500000.0
2009-08-25 00:37:00,4.09687,4.10062,4.09554,4.09751,2640000.0
2009-08-25 00:39:00,4.09859,4.10128,4.09443,4.0998,7500000.0
2009-08-25 00:41:00,4.10062,4.10062,4.09172,4.10041,6750000.0
2009-08-25 00:44:00,4.09624,4.10119,4.09624,4.09757,3380000.0
2009-08-25 00:45:00,4.09262,4.1022,4.09262,4.09827,6750000.0
2009-08-25 00:46:00,4.09563,4.09633,4.09385,4.09633,2250000.0
2009-08-25 00:48:00,4.09133,4.10087,4.09133,4.10052,6000000.0
2009-08-25 00:52:00,4.09909,4.10052,4.09508,4.09508,4510000.0
2009-08-25 00:54:00,4.09843,4.10279,4.09206,4.09597,7500000.0
2009-08-25 00:59:00,4.10019,4.10093,4.09391,4.09931,5630000.0
2009-08-25 01:00:00,4.09322,4.10262,4.09322,4.09887,7510000.0
2009-08-25 01:01:00,4.09357,4.10001,4.09357,4.0953,5260000.0
2009-08-25 01:03:00,4.10154,4.10337,4.09387,4.09696,6000000.0
2009-08-25 01:04:00,4.09383,4.10206,4.09378,4.09661,4880000.0
2009-08-25 01:06:00,4.10532,4.1058,4.10024,4.10398,4880000.0
2009-08-25 01:08:00,4.10056,4.10546,4.09884,4.10449,8250000.0
2009-08-25 01:10:00,4.10083,4.10475,4.09857,4.10307,5250000.0
2009-08-25 01:12:00,4.10567,4.10737,4.09789,4.10177,4520000.0
2009-08-25 01:13:00,4.10135,4.10416,4.10135,4.10416,1130000.0
2009-08-25 01:14:00,4.09104,4.10233,4.09104,4.10212,5650000.0
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 02:06:00,4.10285,4.10285,4.09409,4.09409,6000000.0
2009-08-25 02:08:00,4.10466,4.10466,4.09522,4.09522,5630000.0
2009-08-25 02:09:00,4.0949,4.10281,4.0949,4.09844,5630000.0
2009-08-25 02:11:00,4.10536,4.10536,4.09592,4.09592,6000000.0
2009-08-25 02:13:00,4.10427,4.10427,4.09427,4.09427,5260000.0
2009-08-25 02:15:00,4.1047,4.10923,4.09657,4.09657,5630000.0
2009-08-25 02:18:00,4.10516,4.10516,4.09572,4.09572,5630000.0
2009-08-25 02:20:00,4.10526,4.10526,4.09582,4.09582,5260000.0
2009-08-25 02:22:00,4.10506,4.10506,4.09562,4.09562,5630000.0
2009-08-25 02:24:00,4.10536,4.10536,4.09592,4.09592,5260000.0
2009-08-25 02:26:00,4.10257,4.10257,4.09098,4.09098,5260000.0
2009-08-25 02:27:00,4.09462,4.10273,4.09462,4.09666,6000000.0
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 04:15:00,4.10196,4.10196,4.09252,4.09252,5630000.0
2009-08-25 04:16:00,4.09192,4.10151,4.09192,4.10027,4890000.0
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 06:30:00,4.10196,4.10196,4.09252,4.09252,6000000.0
2009-08-25 06:32:00,4.09852,4.09852,4.09161,4.09161,1500000.0
2009-08-25 06:33:00,4.0967,4.0967,4.09613,4.09613,1500000.0
2009-08-25 06:34:00,4.10182,4.10182,4.10171,4.10171,1500000.0
2009-08-25 06:35:00,4.10267,4.10267,4.09712,4.10144,4130000.0
2009-08-25 06:36:00,4.10205,4.10221,4.09949,4.1013,3750000.0
2009-08-25 06:37:00,4.10243,4.10349,4.0972,4.10349,4880000.0
2009-08-25 06:38:00,4.10148,4.10339,4.09751,4.09751,4500000.0
2009-08-25 06:39:00,4.09656,4.10122,4.09656,4.10122,4890000.0
2009-08-25 06:40:00,4.10278,4.10281,4.09944,4.10281,2250000.0
2009-08-25 06:41:00,4.10083,4.10338,4.09744,4.10265,4880000.0
2009-08-25 06:42:00,4.09794,4.10233,4.09794,4.10233,1500000.0
2009-08-25 06:43:00,4.10267,4.10458,4.09919,4.09919,5260000.0
2009-08-25 06:44:00,4.104,4.104,4.09315,4.09315,5260000.0
2009-08-25 06:45:00,4.09691,4.10585,4.09691,4.10229,6000000.0
2009-08-25 06:46:00,4.0987,4.10383,4.09387,4.09387,7130000.0
2009-08-25 06:47:00,4.09537,4.1028,4.09224,4.10217,5630000.0
2009-08-25 06:48:00,4.10018,4.10526,4.09619,4.10238,5260000.0
2009-08-25 06:49:00,4.09352,4.10308,4.09181,4.10162,7880000.0
2009-08-25 06:50:00,4.10195,4.10195,4.09087,4.09723,5250000.0
2009-08-25 06:51:00,4.10193,4.10338,4.0939,4.09798,6760000.0
2009-08-25 06:52:00,4.10279,4.10437,4.09921,4.102,5250000.0
2009-08-25 06:53:00,4.10128,4.10407,4.08988,4.10407,6750000.0
2009-08-25 06:54:00,4.10399,4.10399,4.09782,4.10205,4510000.0
2009-08-25 06:55:00,4.09851,4.1042,4.09282,4.09964,7890000.0
2009-08-25 06:56:00,4.09375,4.10244,4.09175,4.10244,5260000.0
2009-08-25 06:57:00,4.10315,4.10434,4.09803,4.10276,4880000.0
2009-08-25 06:58:00,4.10221,4.10452,4.09993,4.10452,4510000.0
2009-08-25 06:59:00,4.102,4.10309,4.09327,4.09327,4520000.0
2009-08-25 07:00:00,4.10402,4.10402,4.09791,4.10132,5630000.0
2009-08-25 07:01:00,4.10053,4.10402,4.09787,4.09787,6000000.0
2009-08-25 07:02:00,4.09753,4.10442,4.09379,4.10222,5260000.0
2009-08-25 07:03:00,4.09837,4.10614,4.09467,4.09928,6750000.0
2009-08-25 07:04:00,4.10176,4.1037,4.093,4.093,7130000.0
2009-08-25 07:05:00,4.10279,4.10452,4.09422,4.10023,7880000.0
2009-08-25 07:06:00,4.1034,4.1034,4.09719,4.09719,5260000.0
2009-08-25 07:07:00,4.1032,4.10472,4.09498,4.10159,6010000.0
2009-08-25 07:08:00,4.09956,4.10086,4.09617,4.10018,4130000.0
2009-08-25 07:09:00,4.09969,4.10015,4.09482,4.09664,4880000.0
2009-08-25 07:10:00,4.099,4.10022,4.09523,4.0994,4880000.0
2009-08-25 07:11:00,4.09526,4.09983,4.09526,4.09983,5260000.0
2009-08-25 07:12:00,4.10031,4.10142,4.09567,4.10044,5260000.0
2009-08-25 07:13:00,4.09829,4.10004,4.09453,4.09908,7130000.0
2009-08-25 07:14:00,4.09886,4.10091,4.09229,4.1009,6750000.0
2009-08-25 07:15:00,4.09861,4.10117,4.09154,4.09826,4880000.0
2009-08-25 07:17:00,4.10066,4.10066,4.09122,4.09122,6000000.0
2009-08-25 07:18:00,4.09142,4.10087,4.09142,4.09615,5630000.0
2009-08-25 07:19:00,4.09629,4.10269,4.09226,4.09226,6390000.0
2009-08-25 07:20:00,4.09563,4.10394,4.09406,4.10142,5630000.0
2009-08-25 07:21:00,4.09613,4.10172,4.09182,4.09981,5260000.0
2009-08-25 07:22:00,4.09162,4.10037,4.08978,4.09983,7510000.0
2009-08-25 07:23:00,4.10036,4.10157,4.09204,4.09637,4880000.0
2009-08-25 07:24:00,4.09939,4.10111,4.09142,4.09677,7130000.0
2009-08-25 07:25:00,4.1005,4.10093,4.09593,4.09593,2630000.0
2009-08-25 07:26:00,4.10013,4.10163,4.08929,4.10146,6380000.0
2009-08-25 07:27:00,4.10105,4.10105,4.09587,4.101,4880000.0
2009-08-25 07:28:00,4.09596,4.10167,4.09221,4.0987,7500000.0
2009-08-25 07:29:00,4.09194,4.09975,4.08959,4.09975,5630000.0
2009-08-25 07:30:00,4.10075,4.10075,4.09472,4.10014,4880000.0
2009-08-25 07:31:00,4.09929,4.10052,4.09563,4.10052,5250000.0
2009-08-25 07:32:00,4.09895,4.09895,4.08735,4.08921,5630000.0
2009-08-25 07:33:00,4.09896,4.09965,4.09454,4.09827,5260000.0
2009-08-25 07:34:00,4.09645,4.09981,4.094,4.094,5630000.0
2009-08-25 07:35:00,4.09404,4.09979,4.08953,4.09847,6000000.0
2009-08-25 07:36:00,4.09382,4.10065,4.08925,4.09479,6750000.0
2009-08-25 07:38:00,4.10016,4.10016,4.09072,4.09072,5260000.0
2009-08-25 07:39:00,4.08962,4.09921,4.08962,4.09426,5630000.0
2009-08-25 07:41:00,4.09863,4.09863,4.09722,4.09722,1500000.0
2009-08-25 07:42:00,4.09764,4.09764,4.08814,4.08814,4890000.0
2009-08-25 07:43:00,4.09052,4.10011,4.09052,4.09516,6000000.0
2009-08-25 07:44:00,4.09599,4.10042,4.09102,4.09102,7500000.0
2009-08-25 07:45:00,4.09605,4.10561,4.09473,4.1014,6000000.0
2009-08-25 07:46:00,4.09503,4.10062,4.09072,4.09871,6000000.0
2009-08-25 07:47:00,4.09022,4.09897,4.08838,4.09843,7510000.0
2009-08-25 07:48:00,4.10114,4.10253,4.09303,4.09672,4140000.0
2009-08-25 07:49:00,4.09929,4.10236,4.09263,4.09664,7130000.0
2009-08-25 07:50:00,4.09129,4.10094,4.09129,4.10032,4500000.0
2009-08-25 07:51:00,4.10067,4.10551,4.09074,4.10551,6010000.0
2009-08-25 07:53:00,4.10569,4.10662,4.09972,4.1061,4880000.0
2009-08-25 07:54:00,4.10723,4.11799,4.1004,4.11343,7510000.0
2009-08-25 07:55:00,4.10132,4.11222,4.10132,4.10749,8250000.0
2009-08-25 07:56:00,4.11095,4.11221,4.10209,4.11219,4510000.0
2009-08-25 07:57:00,4.11189,4.11453,4.10404,4.11361,5630000.0
2009-08-25 07:58:00,4.10889,4.11359,4.10526,4.11189,4880000.0
2009-08-25 07:59:00,4.11412,4.11426,4.10429,4.1051,6380000.0
2009-08-25 08:00:00,4.11244,4.11506,4.10868,4.10905,5630000.0
2009-08-25 08:01:00,4.10944,4.11513,4.10537,4.11423,6760000.0
2009-08-25 08:02:00,4.11522,4.11597,4.11023,4.11067,7880000.0
2009-08-25 08:03:00,4.11117,4.11723,4.11066,4.11066,5250000.0
2009-08-25 08:04:00,4.11731,4.11755,4.11095,4.1162,5640000.0
2009-08-25 08:05:00,4.11464,4.11887,4.11261,4.11393,8630000.0
2009-08-25 08:06:00,4.11266,4.11499,4.10547,4.10547,6010000.0
2009-08-25 08:07:00,4.10604,4.11562,4.10604,4.1143,5250000.0
2009-08-25 08:08:00,4.11561,4.11561,4.10936,4.10936,3760000.0
2009-08-25 08:09:00,4.11538,4.11538,4.10461,4.11303,6380000.0
2009-08-25 08:10:00,4.11242,4.11519,4.10826,4.10964,4890000.0
2009-08-25 08:11:00,4.11587,4.11687,4.11141,4.11646,5630000.0
2009-08-25 08:12:00,4.11098,4.11784,4.11098,4.11333,6750000.0
2009-08-25 08:13:00,4.1132,4.11616,4.11215,4.11542,7130000.0
2009-08-25 08:14:00,4.10861,4.1144,4.10485,4.1144,6020000.0
2009-08-25 08:15:00,4.11572,4.11572,4.11002,4.11291,4510000.0
2009-08-25 08:16:00,4.11133,4.11419,4.10612,4.10984,4510000.0
2009-08-25 08:17:00,4.11097,4.11359,4.10886,4.11339,5630000.0
2009-08-25 08:18:00,4.11057,4.11591,4.11057,4.11561,6010000.0
2009-08-25 08:19:00,4.11418,4.11454,4.10933,4.11454,2640000.0
2009-08-25 08:20:00,4.11372,4.11633,4.10497,4.11401,6750000.0
2009-08-25 08:21:00,4.11239,4.11421,4.10645,4.11287,7500000.0
2009-08-25 08:22:00,4.10763,4.11271,4.10278,4.1117,8250000.0
2009-08-25 08:23:00,4.10743,4.11231,4.10743,4.10919,4510000.0
2009-08-25 08:24:00,4.10936,4.11175,4.10507,4.11112,6010000.0
2009-08-25 08:25:00,4.10288,4.11442,4.10288,4.10845,6390000.0
2009-08-25 08:26:00,4.11178,4.11417,4.1036,4.11234,6000000.0
2009-08-25 08:27:00,4.10995,4.11211,4.10065,4.11211,3750000.0
2009-08-25 08:28:00,4.10841,4.11164,4.1054,4.11011,7510000.0
2009-08-25 08:29:00,4.11252,4.1145,4.10757,4.11258,5270000.0
2009-08-25 08:30:00,4.10974,4.11406,4.1073,4.11146,7880000.0
2009-08-25 08:31:00,4.10835,4.11372,4.10835,4.11337,5250000.0
2009-08-25 08:32:00,4.11327,4.11327,4.10727,4.10737,6380000.0
2009-08-25 08:33:00,4.10826,4.11148,4.10826,4.11086,3760000.0
2009-08-25 08:34:00,4.09998,4.11282,4.09998,4.10909,7510000.0
2009-08-25 08:35:00,4.10192,4.10981,4.10192,4.10842,3380000.0
2009-08-25 08:36:00,4.10882,4.11007,4.10497,4.10677,3750000.0
2009-08-25 08:37:00,4.10579,4.10613,4.10156,4.10156,3000000.0
2009-08-25 08:38:00,4.10398,4.10743,4.09954,4.10611,7880000.0
2009-08-25 08:39:00,4.10133,4.1072,4.10133,4.10714,3750000.0
2009-08-25 08:40:00,4.10579,4.10676,4.10231,4.10579,6760000.0
2009-08-25 08:41:00,4.10236,4.1064,4.10077,4.1064,6000000.0
2009-08-25 08:42:00,4.10387,4.10666,4.09773,4.09773,7890000.0
2009-08-25 08:43:00,4.1026,4.10688,4.10183,4.10183,5260000.0
2009-08-25 08:44:00,4.10621,4.11012,4.10037,4.10989,3380000.0
2009-08-25 08:45:00,4.10909,4.1093,4.09858,4.10688,4500000.0
2009-08-25 08:46:00,4.10408,4.10566,4.09968,4.1004,4880000.0
2009-08-25 08:47:00,4.10356,4.10574,4.10276,4.10444,3760000.0
2009-08-25 08:48:00,4.10619,4.10692,4.10048,4.10362,5630000.0
2009-08-25 08:49:00,4.10198,4.10455,4.09919,4.10392,4880000.0
2009-08-25 08:50:00,4.10498,4.10498,4.09419,4.10021,6750000.0
2009-08-25 08:51:00,4.10428,4.10648,4.1011,4.10556,6000000.0
2009-08-25 08:52:00,4.10117,4.10715,4.09622,4.09622,6000000.0
2009-08-25 08:53:00,4.09873,4.10965,4.09868,4.10862,4510000.0
2009-08-25 08:54:00,4.10727,4.10843,4.09728,4.10324,6000000.0
2009-08-25 08:55:00,4.10041,4.10969,4.10012,4.10275,3010000.0
2009-08-25 08:56:00,4.1081,4.10883,4.10601,4.10786,4500000.0
2009-08-25 08:57:00,4.1086,4.11141,4.10577,4.11141,4140000.0
2009-08-25 08:58:00,4.1112,4.11215,4.10729,4.10729,6750000.0
2009-08-25 08:59:00,4.10221,4.11233,4.10221,4.11082,7510000.0
2009-08-25 09:00:00,4.11404,4.11417,4.11232,4.11356,4880000.0
2009-08-25 09:01:00,4.11001,4.11666,4.11001,4.11109,4500000.0
2009-08-25 09:02:00,4.11547,4.11579,4.10446,4.11568,8630000.0
2009-08-25 09:03:00,4.11598,4.11598,4.1105,4.1105,4130000.0
2009-08-25 09:04:00,4.11449,4.11731,4.11179,4.11579,4880000.0
2009-08-25 09:05:00,4.1056,4.11704,4.1056,4.11352,5260000.0
2009-08-25 09:06:00,4.11551,4.11642,4.10617,4.11421,7130000.0
2009-08-25 09:07:00,4.11156,4.11711,4.11156,4.11463,6760000.0
2009-08-25 09:08:00,4.11606,4.11606,4.11288,4.1147,3750000.0
2009-08-25 09:09:00,4.11353,4.11522,4.10929,4.11035,4880000.0
2009-08-25 09:10:00,4.11573,4.11573,4.10608,4.10909,6020000.0
2009-08-25 09:11:00,4.11489,4.11503,4.10909,4.11479,5250000.0
2009-08-25 09:12:00,4.11557,4.11592,4.10978,4.10978,3770000.0
2009-08-25 09:13:00,4.11424,4.11426,4.10915,4.11426,4880000.0
2009-08-25 09:14:00,4.11249,4.11559,4.11076,4.11088,4880000.0
2009-08-25 09:15:00,4.11426,4.11427,4.10595,4.11193,4130000.0
2009-08-25 09:16:00,4.1119,4.11486,4.10565,4.11486,6750000.0
2009-08-25 09:17:00,4.10909,4.11407,4.10605,4.11375,3380000.0
2009-08-25 09:18:00,4.11193,4.11492,4.10486,4.11492,7880000.0
2009-08-25 09:19:00,4.11384,4.116,4.1064,4.11484,6760000.0
2009-08-25 09:20:00,4.11267,4.11328,4.10354,4.11301,5630000.0
2009-08-25 09:21:00,4.1147,4.11545,4.10417,4.11216,4140000.0
2009-08-25 09:22:00,4.10811,4.11482,4.10729,4.11095,6750000.0
2009-08-25 09:23:00,4.10787,4.11362,4.10787,4.11249,6380000.0
2009-08-25 09:24:00,4.11249,4.11363,4.10863,4.11307,4510000.0
2009-08-25 09:25:00,4.1132,4.11533,4.10448,4.10894,8250000.0
2009-08-25 09:26:00,4.10434,4.11456,4.10434,4.10591,6760000.0
2009-08-25 09:27:00,4.10409,4.11288,4.10409,4.10917,4130000.0
2009-08-25 09:28:00,4.10835,4.11345,4.10783,4.11206,3750000.0
2009-08-25 09:29:00,4.11075,4.11374,4.10057,4.10644,5630000.0
2009-08-25 09:30:00,4.1142,4.1147,4.10924,4.10996,4510000.0
2009-08-25 09:31:00,4.11634,4.1165,4.1065,4.11332,6760000.0
2009-08-25 09:32:00,4.10862,4.11357,4.10423,4.1112,5260000.0
2009-08-25 09:33:00,4.10895,4.11037,4.10051,4.1075,6760000.0
2009-08-25 09:34:00,4.11084,4.11095,4.10493,4.11095,4890000.0
2009-08-25 09:35:00,4.10539,4.11113,4.10236,4.10974,7500000.0
2009-08-25 09:36:00,4.10897,4.11308,4.10581,4.11129,6380000.0
2009-08-25 09:37:00,4.10724,4.11157,4.10169,4.10685,3750000.0
2009-08-25 09:38:00,4.11289,4.11607,4.10708,4.11324,6760000.0
2009-08-25 09:39:00,4.11063,4.11221,4.10352,4.1091,6760000.0
2009-08-25 09:40:00,4.11252,4.11507,4.10476,4.11256,7130000.0
2009-08-25 09:41:00,4.1082,4.114,4.10393,4.10782,5260000.0
2009-08-25 09:42:00,4.114,4.114,4.1036,4.10409,6000000.0
2009-08-25 09:43:00,4.11446,4.11446,4.10293,4.10293,4510000.0
2009-08-25 09:44:00,4.11515,4.11524,4.10922,4.10922,7510000.0
2009-08-25 09:45:00,4.11305,4.11305,4.09931,4.11182,6000000.0
2009-08-25 09:46:00,4.11084,4.11084,4.10414,4.10462,4510000.0
2009-08-25 09:47:00,4.10005,4.10836,4.09906,4.09906,6760000.0
2009-08-25 09:48:00,4.10953,4.1108,4.10269,4.1108,6380000.0
2009-08-25 09:49:00,4.1101,4.1105,4.10173,4.10925,6010000.0
2009-08-25 09:50:00,4.10648,4.10701,4.09731,4.10701,8250000.0
2009-08-25 09:51:00,4.10539,4.11027,4.10191,4.10503,6380000.0
2009-08-25 09:52:00,4.11068,4.11105,4.10081,4.10696,6380000.0
2009-08-25 09:53:00,4.10779,4.11026,4.09851,4.11026,5630000.0
2009-08-25 09:54:00,4.1103,4.1103,4.09788,4.106,5630000.0
2009-08-25 09:55:00,4.10539,4.10553,4.09568,4.09863,6380000.0
2009-08-25 09:56:00,4.10453,4.10635,4.10453,4.10541,3380000.0
2009-08-25 09:57:00,4.10559,4.10559,4.09912,4.10288,6380000.0
2009-08-25 09:58:00,4.10412,4.10552,4.0957,4.10441,6010000.0
2009-08-25 09:59:00,4.104,4.10645,4.09997,4.10645,5250000.0
2009-08-25 10:00:00,4.10578,4.10578,4.09434,4.10164,5630000.0
2009-08-25 10:01:00,4.10058,4.10058,4.08959,4.09482,5630000.0
2009-08-25 10:02:00,4.08922,4.09234,4.08828,4.09008,5260000.0
2009-08-25 10:03:00,4.09588,4.09588,4.08957,4.09154,4510000.0
2009-08-25 10:04:00,4.08935,4.09655,4.08935,4.09391,7880000.0
2009-08-25 10:05:00,4.09215,4.0926,4.08646,4.0926,5250000.0
2009-08-25 10:06:00,4.08607,4.09496,4.08492,4.08492,7500000.0
2009-08-25 10:07:00,4.0895,4.09546,4.08531,4.09546,4890000.0
2009-08-25 10:08:00,4.09605,4.09674,4.09047,4.09674,7500000.0
2009-08-25 10:09:00,4.0926,4.09955,4.0926,4.09707,5640000.0
2009-08-25 10:10:00,4.09559,4.09919,4.08764,4.09547,6750000.0
2009-08-25 10:11:00,4.09825,4.09854,4.09413,4.09849,3750000.0
2009-08-25 10:12:00,4.08853,4.09764,4.08853,4.09704,5260000.0
2009-08-25 10:13:00,4.09072,4.09679,4.08658,4.0902,7130000.0
2009-08-25 10:14:00,4.09514,4.09514,4.08947,4.0897,6380000.0
2009-08-25 10:15:00,4.09492,4.09492,4.09062,4.09062,4510000.0
2009-08-25 10:16:00,4.09285,4.09576,4.09066,4.09262,5640000.0
2009-08-25 10:17:00,4.09266,4.09611,4.09204,4.09204,6380000.0
2009-08-25 10:18:00,4.09514,4.09626,4.08508,4.09263,5640000.0
2009-08-25 10:19:00,4.09163,4.10012,4.08839,4.08839,6760000.0
2009-08-25 10:20:00,4.0979,4.09855,4.09299,4.09511,6000000.0
2009-08-25 10:21:00,4.09215,4.09943,4.09215,4.09362,5250000.0
2009-08-25 10:22:00,4.09727,4.09727,4.09068,4.09068,4500000.0
2009-08-25 10:23:00,4.09333,4.09599,4.0903,4.09409,5630000.0
2009-08-25 10:24:00,4.09537,4.09633,4.09017,4.09419,4130000.0
2009-08-25 10:25:00,4.09061,4.09586,4.08725,4.09116,4510000.0
2009-08-25 10:26:00,4.09262,4.09696,4.08775,4.09481,6750000.0
2009-08-25 10:27:00,4.09435,4.09564,4.09035,4.09042,4880000.0
2009-08-25 10:28:00,4.09401,4.09564,4.08995,4.0954,5640000.0
2009-08-25 10:29:00,4.09377,4.09482,4.08504,4.09482,3750000.0
2009-08-25 10:30:00,4.0964,4.0964,4.0865,4.09029,4880000.0
2009-08-25 10:31:00,4.09466,4.09527,4.08267,4.08267,6380000.0
2009-08-25 10:32:00,4.09451,4.09451,4.08924,4.09251,3750000.0
2009-08-25 10:33:00,4.09141,4.09317,4.08316,4.08316,5630000.0
2009-08-25 10:34:00,4.09068,4.09507,4.0873,4.0873,3760000.0
2009-08-25 10:35:00,4.09655,4.09676,4.09198,4.096,5250000.0
2009-08-25 10:36:00,4.09689,4.09689,4.09199,4.09628,6760000.0
2009-08-25 10:37:00,4.09214,4.09787,4.0917,4.0959,5250000.0
2009-08-25 10:38:00,4.09546,4.09565,4.0845,4.08837,7510000.0
2009-08-25 10:39:00,4.08592,4.09857,4.08592,4.08961,7510000.0
2009-08-25 10:40:00,4.09663,4.09808,4.08841,4.09273,7130000.0
2009-08-25 10:41:00,4.09402,4.09962,4.0939,4.09791,6770000.0
2009-08-25 10:42:00,4.09843,4.10169,4.09123,4.09123,9010000.0
2009-08-25 10:43:00,4.0997,4.0997,4.09525,4.09907,4130000.0
2009-08-25 10:44:00,4.09797,4.09898,4.08977,4.0976,5630000.0
2009-08-25 10:45:00,4.09722,4.10129,4.0915,4.09391,4500000.0
2009-08-25 10:46:00,4.0991,4.09985,4.09433,4.09877,4880000.0
2009-08-25 10:47:00,4.09113,4.10012,4.09113,4.09931,6010000.0
2009-08-25 10:48:00,4.09779,4.09854,4.08853,4.09279,9380000.0
2009-08-25 10:49:00,4.09367,4.09855,4.08828,4.09855,5630000.0
2009-08-25 10:50:00,4.09647,4.10015,4.09095,4.09095,6010000.0
2009-08-25 10:51:00,4.09957,4.09957,4.09228,4.09828,6760000.0
2009-08-25 10:52:00,4.09634,4.0991,4.09461,4.09461,3390000.0
2009-08-25 10:53:00,4.09688,4.0969,4.08929,4.09471,6760000.0
2009-08-25 10:54:00,4.0842,4.09584,4.0842,4.09563,6750000.0
2009-08-25 10:55:00,4.09564,4.09613,4.08717,4.09176,5260000.0
2009-08-25 10:56:00,4.08548,4.09513,4.08548,4.09016,4880000.0
2009-08-25 10:57:00,4.09444,4.09444,4.08463,4.08813,3380000.0
2009-08-25 10:58:00,4.0931,4.09359,4.08363,4.09243,5260000.0
2009-08-25 10:59:00,4.09357,4.09515,4.08888,4.0944,5630000.0
2009-08-25 11:00:00,4.09214,4.09257,4.08355,4.08854,5630000.0
2009-08-25 11:01:00,4.09421,4.0957,4.08867,4.0941,4130000.0
2009-08-25 11:02:00,4.09365,4.09365,4.08885,4.09249,6380000.0
2009-08-25 11:03:00,4.09289,4.09557,4.08963,4.09412,4880000.0
2009-08-25 11:04:00,4.09639,4.09639,4.08951,4.09181,5630000.0
2009-08-25 11:05:00,4.08531,4.09371,4.08531,4.09015,5260000.0
2009-08-25 11:06:00,4.09307,4.09375,4.08767,4.08823,6380000.0
2009-08-25 11:07:00,4.09312,4.09364,4.08541,4.08898,8630000.0
2009-08-25 11:08:00,4.08484,4.09415,4.08484,4.09268,4880000.0
2009-08-25 11:09:00,4.08532,4.09486,4.08532,4.08995,6010000.0
2009-08-25 11:10:00,4.08891,4.09458,4.08515,4.08515,6760000.0
2009-08-25 11:11:00,4.09393,4.09718,4.08625,4.09083,7880000.0
2009-08-25 11:12:00,4.08568,4.09809,4.08568,4.09528,5630000.0
2009-08-25 11:13:00,4.09382,4.09425,4.08487,4.0939,4500000.0
2009-08-25 11:14:00,4.0943,4.0943,4.08566,4.09374,4140000.0
2009-08-25 11:15:00,4.09517,4.09517,4.08424,4.09306,8260000.0
2009-08-25 11:16:00,4.09434,4.09434,4.08418,4.09216,4890000.0
2009-08-25 11:17:00,4.09517,4.09517,4.08885,4.09441,4510000.0
2009-08-25 11:18:00,4.08883,4.09474,4.08447,4.08913,6380000.0
2009-08-25 11:19:00,4.09538,4.09538,4.08912,4.09441,5250000.0
2009-08-25 11:20:00,4.0909,4.09568,4.0863,4.09462,6010000.0
2009-08-25 11:21:00,4.09506,4.09506,4.08504,4.08934,6760000.0
2009-08-25 11:22:00,4.09381,4.09381,4.08879,4.09338,4880000.0
2009-08-25 11:23:00,4.08895,4.09421,4.08895,4.0906,5630000.0
2009-08-25 11:24:00,4.08854,4.0944,4.08416,4.0901,7500000.0
2009-08-25 11:25:00,4.09234,4.09356,4.09157,4.09157,1880000.0
2009-08-25 11:26:00,4.0944,4.0944,4.08284,4.09236,3380000.0
2009-08-25 11:27:00,4.0887,4.09478,4.08442,4.08442,7880000.0
2009-08-25 11:28:00,4.08811,4.09304,4.08421,4.09143,6760000.0
2009-08-25 11:29:00,4.08794,4.09455,4.08471,4.09039,6010000.0
2009-08-25 11:30:00,4.09155,4.09177,4.08135,4.09055,5630000.0
2009-08-25 11:31:00,4.08533,4.09028,4.08375,4.08484,5260000.0
2009-08-25 11:32:00,4.09019,4.09117,4.085,4.085,8630000.0
2009-08-25 11:33:00,4.08835,4.09023,4.08586,4.08914,6010000.0
2009-08-25 11:34:00,4.08198,4.08829,4.07838,4.08536,7130000.0
2009-08-25 11:35:00,4.08371,4.08997,4.08371,4.08607,6000000.0
2009-08-25 11:36:00,4.08215,4.08644,4.0805,4.08573,6380000.0
2009-08-25 11:37:00,4.08746,4.08746,4.07704,4.07704,7510000.0
2009-08-25 11:38:00,4.08519,4.08574,4.08011,4.08368,5630000.0
2009-08-25 11:39:00,4.08337,4.08453,4.07798,4.08448,3750000.0
2009-08-25 11:40:00,4.08441,4.08441,4.07751,4.08421,7880000.0
2009-08-25 11:41:00,4.07981,4.08422,4.07981,4.08352,5250000.0
2009-08-25 11:42:00,4.08302,4.08453,4.07832,4.08451,6760000.0
2009-08-25 11:43:00,4.07883,4.08462,4.07428,4.07981,7510000.0
2009-08-25 11:44:00,4.08246,4.0847,4.07754,4.08181,9000000.0
2009-08-25 11:45:00,4.07905,4.08465,4.07427,4.07711,5250000.0
2009-08-25 11:46:00,4.08191,4.08523,4.07954,4.08249,6760000.0
2009-08-25 11:47:00,4.07874,4.08451,4.07874,4.08441,5250000.0
2009-08-25 11:48:00,4.08286,4.08482,4.07434,4.08096,5630000.0
2009-08-25 11:49:00,4.08199,4.08199,4.07098,4.07286,6750000.0
2009-08-25 11:50:00,4.08279,4.08279,4.07511,4.08039,4880000.0
2009-08-25 11:51:00,4.08524,4.08524,4.07436,4.084,7500000.0
2009-08-25 11:52:00,4.08318,4.08324,4.07602,4.08324,3010000.0
2009-08-25 11:53:00,4.08077,4.08308,4.07775,4.08179,7880000.0
2009-08-25 11:54:00,4.08233,4.08427,4.07704,4.07875,5250000.0
2009-08-25 11:55:00,4.07858,4.08318,4.07431,4.08312,7510000.0
2009-08-25 11:56:00,4.08441,4.08441,4.07938,4.07954,3750000.0
2009-08-25 11:57:00,4.08443,4.08485,4.0795,4.0795,5250000.0
2009-08-25 11:58:00,4.0801,4.0848,4.07797,4.08336,5630000.0
2009-08-25 11:59:00,4.08442,4.08443,4.07888,4.08443,7500000.0
2009-08-25 12:00:00,4.08319,4.08634,4.08319,4.08515,5250000.0
2009-08-25 12:01:00,4.08148,4.08582,4.07501,4.08582,5640000.0
2009-08-25 12:02:00,4.08355,4.08872,4.07857,4.07857,8250000.0
2009-08-25 12:03:00,4.08782,4.08898,4.08353,4.08852,5630000.0
2009-08-25 12:04:00,4.0886,4.08958,4.08434,4.08857,7510000.0
2009-08-25 12:05:00,4.09003,4.09003,4.07756,4.07756,5250000.0
2009-08-25 12:06:00,4.08338,4.08632,4.07937,4.08368,6380000.0
2009-08-25 12:07:00,4.08131,4.08706,4.08076,4.08363,7510000.0
2009-08-25 12:08:00,4.07942,4.08688,4.0745,4.08688,6380000.0
2009-08-25 12:09:00,4.07704,4.08561,4.07579,4.07579,6390000.0
2009-08-25 12:10:00,4.08666,4.08666,4.07915,4.08036,6750000.0
2009-08-25 12:11:00,4.08469,4.08655,4.07723,4.07723,5650000.0
2009-08-25 12:12:00,4.07769,4.08817,4.07769,4.08615,7890000.0
2009-08-25 12:13:00,4.08483,4.08664,4.08281,4.08281,5260000.0
2009-08-25 12:14:00,4.08469,4.08498,4.07816,4.08429,6000000.0
2009-08-25 12:15:00,4.08696,4.0874,4.08113,4.08207,8250000.0
2009-08-25 12:16:00,4.08746,4.08871,4.07722,4.08871,5260000.0
2009-08-25 12:17:00,4.08972,4.09165,4.08161,4.08949,6750000.0
2009-08-25 12:18:00,4.08389,4.08874,4.08389,4.0859,4880000.0
2009-08-25 12:19:00,4.08891,4.08891,4.07878,4.08738,4880000.0
2009-08-25 12:20:00,4.08147,4.08652,4.08124,4.08603,4500000.0
2009-08-25 12:21:00,4.08616,4.08725,4.08025,4.08229,6380000.0
2009-08-25 12:22:00,4.08236,4.0847,4.07981,4.08396,5250000.0
2009-08-25 12:23:00,4.08269,4.08528,4.07729,4.08167,6760000.0
2009-08-25 12:24:00,4.08242,4.083,4.07383,4.07991,6380000.0
2009-08-25 12:25:00,4.07833,4.08305,4.07833,4.08211,4880000.0
2009-08-25 12:26:00,4.08308,4.08335,4.07185,4.07185,5260000.0
2009-08-25 12:27:00,4.08279,4.08417,4.08279,4.08349,4510000.0
2009-08-25 12:28:00,4.08018,4.08579,4.07273,4.07273,7880000.0
2009-08-25 12:29:00,4.08417,4.0842,4.07903,4.07955,4140000.0
2009-08-25 12:30:00,4.07707,4.08339,4.07412,4.07824,3750000.0
2009-08-25 12:31:00,4.08234,4.08434,4.07717,4.07943,6760000.0
2009-08-25 12:32:00,4.08172,4.08334,4.0742,4.07457,5630000.0
2009-08-25 12:33:00,4.08142,4.08315,4.07748,4.08107,7510000.0
2009-08-25 12:34:00,4.07876,4.08446,4.07357,4.07357,6380000.0
2009-08-25 12:35:00,4.07807,4.08324,4.07472,4.08324,6380000.0
2009-08-25 12:36:00,4.08383,4.08383,4.07245,4.07712,5250000.0
2009-08-25 12:37:00,4.0716,4.0811,4.0716,4.07901,7880000.0
2009-08-25 12:38:00,4.07914,4.08356,4.07426,4.08186,5260000.0
2009-08-25 12:39:00,4.07992,4.0855,4.07628,4.08539,7130000.0
2009-08-25 12:40:00,4.08044,4.08678,4.08044,4.08678,6000000.0
2009-08-25 12:41:00,4.08384,4.08651,4.07584,4.08562,6750000.0
2009-08-25 12:42:00,4.08263,4.08627,4.0749,4.0749,4880000.0
2009-08-25 12:43:00,4.07967,4.08385,4.07838,4.07854,5640000.0
2009-08-25 12:44:00,4.07992,4.08485,4.07948,4.08277,5250000.0
2009-08-25 12:45:00,4.0847,4.0847,4.07451,4.0842,3380000.0
2009-08-25 12:46:00,4.07894,4.08391,4.07894,4.0833,7130000.0
2009-08-25 12:47:00,4.07903,4.08404,4.07859,4.07892,5250000.0
2009-08-25 12:48:00,4.08203,4.08373,4.07324,4.08373,3380000.0
2009-08-25 12:49:00,4.08281,4.08483,4.07864,4.08353,6000000.0
2009-08-25 12:50:00,4.07554,4.08677,4.07554,4.07945,6380000.0
2009-08-25 12:51:00,4.08395,4.0843,4.07863,4.08299,6380000.0
2009-08-25 12:52:00,4.08241,4.08241,4.07753,4.08167,6380000.0
2009-08-25 12:53:00,4.08123,4.08313,4.07672,4.07672,6000000.0
2009-08-25 12:54:00,4.07761,4.08215,4.07441,4.07625,4500000.0
2009-08-25 12:55:00,4.07897,4.07992,4.06968,4.07978,4880000.0
2009-08-25 12:56:00,4.07987,4.08045,4.07483,4.07483,5250000.0
2009-08-25 12:57:00,4.07946,4.08014,4.0718,4.08006,6780000.0
2009-08-25 12:58:00,4.07862,4.08035,4.07483,4.07903,5260000.0
2009-08-25 12:59:00,4.07885,4.08342,4.0733,4.0733,5630000.0
2009-08-25 13:00:00,4.07646,4.08172,4.07194,4.07764,9010000.0
2009-08-25 13:01:00,4.06969,4.08141,4.06969,4.0716,7510000.0
2009-08-25 13:02:00,4.08144,4.08144,4.07444,4.07979,5250000.0
2009-08-25 13:03:00,4.08172,4.08172,4.07563,4.08156,4880000.0
2009-08-25 13:04:00,4.0825,4.0825,4.0713,4.0798,5260000.0
2009-08-25 13:05:00,4.07636,4.08207,4.07636,4.08003,5260000.0
2009-08-25 13:06:00,4.07792,4.08134,4.07592,4.07592,4500000.0
2009-08-25 13:07:00,4.0789,4.08044,4.07411,4.07961,6380000.0
2009-08-25 13:08:00,4.08057,4.08057,4.07791,4.0791,4880000.0
2009-08-25 13:09:00,4.07926,4.08066,4.06938,4.07866,6760000.0
2009-08-25 13:10:00,4.0808,4.08469,4.07293,4.07451,4890000.0
2009-08-25 13:11:00,4.07709,4.08091,4.07111,4.07706,6380000.0
2009-08-25 13:12:00,4.0813,4.08218,4.07081,4.07818,5630000.0
2009-08-25 13:13:00,4.07053,4.08176,4.07053,4.07834,7880000.0
2009-08-25 13:14:00,4.07818,4.08251,4.0773,4.0773,6000000.0
2009-08-25 13:15:00,4.07882,4.07981,4.06913,4.07981,7880000.0
2009-08-25 13:16:00,4.07596,4.08153,4.07197,4.08098,5640000.0
2009-08-25 13:17:00,4.07655,4.08207,4.07355,4.0818,5250000.0
2009-08-25 13:18:00,4.0793,4.08179,4.07722,4.07722,3380000.0
2009-08-25 13:19:00,4.08241,4.08384,4.07641,4.07641,4500000.0
2009-08-25 13:20:00,4.07993,4.08249,4.07322,4.08219,4880000.0
2009-08-25 13:21:00,4.07186,4.08112,4.07186,4.08112,6380000.0
2009-08-25 13:22:00,4.07286,4.07849,4.0718,4.0718,3380000.0
2009-08-25 13:23:00,4.08018,4.08238,4.07136,4.08197,7130000.0
2009-08-25 13:24:00,4.07534,4.08048,4.07495,4.08048,5250000.0
2009-08-25 13:25:00,4.07431,4.07845,4.06708,4.07745,7140000.0
2009-08-25 13:26:00,4.07729,4.08074,4.07002,4.07597,7880000.0
2009-08-25 13:27:00,4.07953,4.07953,4.07663,4.07758,4500000.0
2009-08-25 13:28:00,4.07617,4.07877,4.07214,4.0761,5630000.0
2009-08-25 13:29:00,4.0756,4.07873,4.07392,4.07485,4130000.0
2009-08-25 13:30:00,4.07507,4.08039,4.0697,4.0697,7140000.0
2009-08-25 13:31:00,4.07705,4.07865,4.06965,4.07489,7510000.0
2009-08-25 13:32:00,4.07733,4.07881,4.07705,4.07848,3750000.0
2009-08-25 13:33:00,4.07553,4.08043,4.07553,4.07996,3750000.0
2009-08-25 13:34:00,4.07785,4.08116,4.07048,4.07048,6380000.0
2009-08-25 13:35:00,4.07385,4.08089,4.07385,4.07885,7890000.0
2009-08-25 13:36:00,4.07335,4.07764,4.06896,4.07764,4500000.0
2009-08-25 13:37:00,4.07283,4.07862,4.06938,4.06938,5630000.0
2009-08-25 13:38:00,4.07654,4.07942,4.07654,4.07844,3750000.0
2009-08-25 13:39:00,4.07875,4.07908,4.07025,4.07401,4890000.0
2009-08-25 13:40:00,4.07837,4.07983,4.06965,4.07424,6750000.0
2009-08-25 13:41:00,4.07605,4.08037,4.07426,4.08037,3380000.0
2009-08-25 13:42:00,4.07986,4.0809,4.07472,4.07684,4130000.0
2009-08-25 13:43:00,4.07907,4.08263,4.07297,4.07833,10510000.0
2009-08-25 13:44:00,4.07997,4.08108,4.07103,4.07917,6760000.0
2009-08-25 13:45:00,4.07646,4.0837,4.07641,4.08001,5250000.0
2009-08-25 13:46:00,4.07972,4.08084,4.07509,4.07516,3380000.0
2009-08-25 13:47:00,4.07951,4.08147,4.07272,4.08142,4880000.0
2009-08-25 13:48:00,4.08097,4.08326,4.07721,4.07882,6380000.0
2009-08-25 13:49:00,4.07763,4.0813,4.07138,4.07764,9760000.0
2009-08-25 13:50:00,4.08097,4.08345,4.07651,4.07651,6390000.0
2009-08-25 13:51:00,4.07713,4.08327,4.07627,4.08197,6750000.0
2009-08-25 13:52:00,4.08138,4.08138,4.07547,4.07547,3760000.0
2009-08-25 13:53:00,4.08185,4.0826,4.07852,4.08146,6760000.0
2009-08-25 13:54:00,4.07178,4.08233,4.07178,4.08181,4510000.0
2009-08-25 13:55:00,4.07047,4.07841,4.07047,4.07634,3380000.0
2009-08-25 13:56:00,4.08161,4.08234,4.07251,4.08083,5250000.0
2009-08-25 13:57:00,4.08013,4.08295,4.07724,4.07724,6380000.0
2009-08-25 13:58:00,4.07817,4.08278,4.07366,4.08058,7140000.0
2009-08-25 13:59:00,4.08394,4.08394,4.07874,4.08323,5630000.0
2009-08-25 14:00:00,4.07203,4.07911,4.07035,4.07756,7130000.0
2009-08-25 14:01:00,4.07532,4.08213,4.07532,4.08121,3750000.0
2009-08-25 14:02:00,4.08058,4.08058,4.07464,4.07464,3760000.0
2009-08-25 14:03:00,4.0746,4.0807,4.07024,4.07944,9380000.0
2009-08-25 14:04:00,4.07666,4.07798,4.06811,4.07078,7890000.0
2009-08-25 14:05:00,4.07256,4.0755,4.06972,4.07335,7130000.0
2009-08-25 14:06:00,4.07478,4.07478,4.06643,4.06643,5630000.0
2009-08-25 14:07:00,4.07353,4.07531,4.06943,4.07325,6010000.0
2009-08-25 14:08:00,4.07403,4.0742,4.06428,4.07376,6000000.0
2009-08-25 14:09:00,4.07277,4.07518,4.06979,4.07121,7140000.0
2009-08-25 14:10:00,4.07203,4.0773,4.07203,4.07673,5630000.0
2009-08-25 14:11:00,4.0752,4.07667,4.0752,4.07667,4130000.0
2009-08-25 14:12:00,4.07581,4.07622,4.07018,4.07622,4130000.0
2009-08-25 14:13:00,4.06744,4.07749,4.06744,4.07256,6380000.0
2009-08-25 14:14:00,4.07649,4.07786,4.0677,4.07731,9380000.0
2009-08-25 14:15:00,4.06852,4.07971,4.06852,4.07402,5260000.0
2009-08-25 14:16:00,4.07429,4.07722,4.07091,4.07506,6000000.0
2009-08-25 14:17:00,4.07648,4.07676,4.07167,4.07676,4880000.0
2009-08-25 14:18:00,4.07758,4.08094,4.07271,4.07719,7130000.0
2009-08-25 14:19:00,4.07127,4.07711,4.06765,4.07608,5630000.0
2009-08-25 14:20:00,4.06964,4.07715,4.06964,4.07536,6010000.0
2009-08-25 14:21:00,4.07226,4.07705,4.07138,4.07626,5640000.0
2009-08-25 14:22:00,4.07458,4.07607,4.0696,4.07155,6380000.0
2009-08-25 14:23:00,4.07299,4.0748,4.06962,4.06992,5630000.0
2009-08-25 14:24:00,4.06959,4.07465,4.06865,4.06865,5250000.0
2009-08-25 14:25:00,4.06987,4.07517,4.06909,4.07517,4880000.0
2009-08-25 14:26:00,4.07673,4.07673,4.06924,4.07397,5260000.0
2009-08-25 14:27:00,4.06909,4.0749,4.06394,4.06493,4510000.0
2009-08-25 14:28:00,4.07582,4.07679,4.07182,4.07679,5270000.0
2009-08-25 14:29:00,4.07625,4.07625,4.06465,4.07299,7130000.0
2009-08-25 14:30:00,4.07075,4.07591,4.06629,4.06629,7500000.0
2009-08-25 14:31:00,4.07429,4.07529,4.06602,4.0693,6380000.0
2009-08-25 14:32:00,4.0724,4.07423,4.06513,4.07423,4880000.0
2009-08-25 14:33:00,4.07458,4.07477,4.06972,4.07477,3750000.0
2009-08-25 14:34:00,4.06731,4.07331,4.06409,4.0723,4130000.0
2009-08-25 14:35:00,4.073,4.07425,4.06376,4.07425,7500000.0
2009-08-25 14:36:00,4.07314,4.07367,4.06781,4.07367,5250000.0
2009-08-25 14:37:00,4.07219,4.07362,4.06866,4.07362,4140000.0
2009-08-25 14:38:00,4.06942,4.07481,4.06434,4.07472,5630000.0
2009-08-25 14:39:00,4.07311,4.07485,4.06948,4.07485,4500000.0
2009-08-25 14:40:00,4.07452,4.07643,4.0655,4.06993,7140000.0
2009-08-25 14:41:00,4.07334,4.07485,4.06616,4.06616,6390000.0
2009-08-25 14:42:00,4.0683,4.07274,4.06342,4.06824,6010000.0
2009-08-25 14:43:00,4.07115,4.07475,4.06615,4.0711,5640000.0
2009-08-25 14:44:00,4.07323,4.07323,4.0632,4.07052,6000000.0
2009-08-25 14:45:00,4.06048,4.06479,4.05978,4.06358,3760000.0
2009-08-25 14:46:00,4.06386,4.06585,4.05524,4.06366,7140000.0
2009-08-25 14:47:00,4.06272,4.0636,4.05887,4.06278,4500000.0
2009-08-25 14:48:00,4.06352,4.0654,4.05908,4.06014,7130000.0
2009-08-25 14:49:00,4.06366,4.06526,4.05509,4.06298,5260000.0
2009-08-25 14:50:00,4.06523,4.0661,4.05865,4.06372,5270000.0
2009-08-25 14:51:00,4.0645,4.06587,4.06121,4.06188,6000000.0
2009-08-25 14:52:00,4.06423,4.06777,4.05817,4.06628,4880000.0
2009-08-25 14:53:00,4.0573,4.06944,4.0573,4.06598,5630000.0
2009-08-25 14:54:00,4.0659,4.06668,4.06202,4.06202,3380000.0
2009-08-25 14:55:00,4.06365,4.06859,4.06223,4.06239,7130000.0
2009-08-25 14:56:00,4.06179,4.06523,4.05928,4.05977,7510000.0
2009-08-25 14:57:00,4.0631,4.06714,4.05426,4.06714,4510000.0
2009-08-25 14:58:00,4.06728,4.06728,4.06047,4.06667,5250000.0
2009-08-25 14:59:00,4.06867,4.06867,4.05732,4.06855,6380000.0
2009-08-25 15:00:00,4.0684,4.06896,4.06235,4.06235,6760000.0
2009-08-25 15:01:00,4.05945,4.06486,4.05945,4.06373,5250000.0
2009-08-25 15:02:00,4.06113,4.06394,4.0537,4.0635,7130000.0
2009-08-25 15:03:00,4.05496,4.06479,4.05452,4.06275,9380000.0
2009-08-25 15:04:00,4.05489,4.064,4.05486,4.06176,4500000.0
2009-08-25 15:05:00,4.06365,4.06395,4.05457,4.05457,5250000.0
2009-08-25 15:06:00,4.06084,4.06495,4.05594,4.05594,5260000.0
2009-08-25 15:07:00,4.06397,4.06617,4.05903,4.06526,7510000.0
2009-08-25 15:08:00,4.06489,4.06745,4.0561,4.06118,6010000.0
2009-08-25 15:09:00,4.06561,4.06561,4.055,4.06113,4510000.0
2009-08-25 15:10:00,4.06448,4.06547,4.05827,4.05827,6020000.0
2009-08-25 15:11:00,4.06561,4.06561,4.06018,4.0648,6380000.0
2009-08-25 15:12:00,4.05911,4.06449,4.05911,4.06078,5250000.0
2009-08-25 15:13:00,4.05824,4.06387,4.05608,4.05608,5630000.0
2009-08-25 15:14:00,4.05383,4.0631,4.05383,4.06247,5630000.0
2009-08-25 15:15:00,4.06456,4.06548,4.05976,4.06429,5250000.0
2009-08-25 15:16:00,4.05972,4.0655,4.05606,4.06329,6000000.0
2009-08-25 15:17:00,4.0617,4.06517,4.05756,4.06421,5640000.0
2009-08-25 15:18:00,4.06345,4.06572,4.06037,4.06485,6750000.0
2009-08-25 15:19:00,4.05735,4.06325,4.05735,4.0593,5260000.0
2009-08-25 15:20:00,4.05567,4.06663,4.05567,4.06281,6000000.0
2009-08-25 15:21:00,4.06609,4.06701,4.05788,4.06701,4880000.0
2009-08-25 15:22:00,4.06787,4.06787,4.05782,4.05782,6390000.0
2009-08-25 15:23:00,4.06635,4.06635,4.06101,4.06514,5260000.0
2009-08-25 15:24:00,4.06141,4.064,4.05524,4.06387,9010000.0
2009-08-25 15:25:00,4.06325,4.0702,4.06325,4.06393,6010000.0
2009-08-25 15:26:00,4.0622,4.06717,4.05771,4.06393,5630000.0
2009-08-25 15:27:00,4.06594,4.06731,4.06184,4.06725,6380000.0
2009-08-25 15:28:00,4.06648,4.06839,4.06149,4.06332,4880000.0
2009-08-25 15:29:00,4.06755,4.06921,4.06339,4.06921,4500000.0
2009-08-25 15:30:00,4.06959,4.06959,4.05925,4.06912,5260000.0
2009-08-25 15:31:00,4.06764,4.06764,4.05821,4.06652,6750000.0
2009-08-25 15:32:00,4.06303,4.06832,4.05905,4.05905,4500000.0
2009-08-25 15:33:00,4.06302,4.07001,4.06302,4.06424,6760000.0
2009-08-25 15:34:00,4.06846,4.06925,4.06044,4.06044,5250000.0
2009-08-25 15:35:00,4.06972,4.07109,4.0648,4.07109,4880000.0
2009-08-25 15:36:00,4.06982,4.07233,4.0662,4.07048,6380000.0
2009-08-25 15:37:00,4.06737,4.07419,4.06247,4.06754,4890000.0
2009-08-25 15:38:00,4.07157,4.07157,4.06947,4.06947,4500000.0
2009-08-25 15:39:00,4.07152,4.07152,4.06444,4.06591,4880000.0
2009-08-25 15:40:00,4.07152,4.07177,4.06562,4.06597,5630000.0
2009-08-25 15:41:00,4.06591,4.07087,4.06071,4.06972,7880000.0
2009-08-25 15:42:00,4.06693,4.07107,4.06572,4.06658,7130000.0
2009-08-25 15:43:00,4.07073,4.07295,4.06359,4.06865,5250000.0
2009-08-25 15:44:00,4.07079,4.07447,4.06924,4.06924,4500000.0
2009-08-25 15:45:00,4.07012,4.07503,4.06551,4.06844,4500000.0
2009-08-25 15:46:00,4.07226,4.07401,4.0682,4.07401,4510000.0
2009-08-25 15:47:00,4.0623,4.07249,4.0623,4.07053,6000000.0
2009-08-25 15:48:00,4.06869,4.06967,4.05978,4.06967,6380000.0
2009-08-25 15:49:00,4.06524,4.07012,4.05896,4.06966,5250000.0
2009-08-25 15:50:00,4.06509,4.07021,4.06402,4.07021,6380000.0
2009-08-25 15:51:00,4.06419,4.06965,4.0602,4.06687,5260000.0
2009-08-25 15:52:00,4.06887,4.0703,4.06354,4.0703,4890000.0
2009-08-25 15:53:00,4.07096,4.07172,4.06708,4.06885,4890000.0
2009-08-25 15:54:00,4.06727,4.07183,4.06258,4.07148,7880000.0
2009-08-25 15:55:00,4.06455,4.07615,4.06413,4.06922,5630000.0
2009-08-25 15:56:00,4.07321,4.07358,4.06793,4.07239,7510000.0
2009-08-25 15:57:00,4.06811,4.07178,4.06735,4.07145,5250000.0
2009-08-25 15:58:00,4.06298,4.07352,4.06298,4.07285,8260000.0
2009-08-25 15:59:00,4.06911,4.0714,4.06045,4.06605,7140000.0
2009-08-25 16:00:00,4.06662,4.07163,4.06287,4.07013,4880000.0
2009-08-25 16:01:00,4.06261,4.06772,4.06249,4.06342,5250000.0
2009-08-25 16:02:00,4.06354,4.0671,4.06212,4.06628,5250000.0
2009-08-25 16:03:00,4.06686,4.06974,4.06382,4.06852,6380000.0
2009-08-25 16:04:00,4.07037,4.07104,4.06565,4.06787,6010000.0
2009-08-25 16:05:00,4.07014,4.07181,4.06679,4.0711,7880000.0
2009-08-25 16:06:00,4.07037,4.07202,4.06519,4.06795,4510000.0
2009-08-25 16:07:00,4.06984,4.07243,4.06306,4.07219,4880000.0
2009-08-25 16:08:00,4.07317,4.07317,4.06313,4.07205,6750000.0
2009-08-25 16:09:00,4.06623,4.06959,4.05996,4.06959,6380000.0
2009-08-25 16:10:00,4.06674,4.06786,4.05925,4.0671,6000000.0
2009-08-25 16:11:00,4.06835,4.06988,4.05921,4.06726,7140000.0
2009-08-25 16:12:00,4.06853,4.06935,4.05896,4.06773,6010000.0
2009-08-25 16:13:00,4.0605,4.07097,4.0605,4.06916,6010000.0
2009-08-25 16:14:00,4.06039,4.07011,4.06039,4.07011,5250000.0
2009-08-25 16:15:00,4.07048,4.07048,4.06816,4.06858,4130000.0
2009-08-25 16:16:00,4.06498,4.07171,4.05679,4.07171,5630000.0
2009-08-25 16:17:00,4.0684,4.07206,4.06518,4.07206,4130000.0
2009-08-25 16:18:00,4.07218,4.07336,4.0684,4.0728,4510000.0
2009-08-25 16:19:00,4.07097,4.07191,4.06021,4.07191,5260000.0
2009-08-25 16:20:00,4.06729,4.07352,4.06646,4.07098,5630000.0
2009-08-25 16:21:00,4.07426,4.07448,4.06463,4.0741,15750000.0
2009-08-25 16:22:00,4.07024,4.07572,4.06573,4.06724,9760000.0
2009-08-25 16:23:00,4.07094,4.07353,4.06373,4.07307,12400000.0
2009-08-25 16:24:00,4.06634,4.07362,4.06143,4.07362,8250000.0
2009-08-25 16:25:00,4.07442,4.07617,4.06613,4.07476,11260000.0
2009-08-25 16:26:00,4.06737,4.07622,4.06505,4.07612,12000000.0
2009-08-25 16:27:00,4.0768,4.0768,4.06646,4.07199,9760000.0
2009-08-25 16:28:00,4.07158,4.07632,4.06632,4.07189,12760000.0
2009-08-25 16:29:00,4.07502,4.07594,4.06622,4.07254,7130000.0
2009-08-25 16:30:00,4.07699,4.08163,4.06878,4.08056,12770000.0
2009-08-25 16:31:00,4.07971,4.08614,4.07929,4.07929,12010000.0
2009-08-25 16:32:00,4.07753,4.08266,4.07199,4.07902,8260000.0
2009-08-25 16:33:00,4.07494,4.08256,4.07304,4.0761,12760000.0
2009-08-25 16:34:00,4.07549,4.08098,4.07522,4.08038,8260000.0
2009-08-25 16:35:00,4.08149,4.08293,4.07186,4.07556,10500000.0
2009-08-25 16:36:00,4.08134,4.08134,4.07177,4.07177,6760000.0
2009-08-25 16:37:00,4.0804,4.08212,4.07224,4.07678,10520000.0
2009-08-25 16:38:00,4.07841,4.08162,4.07151,4.07151,13130000.0
2009-08-25 16:39:00,4.07519,4.08181,4.07122,4.08024,10880000.0
2009-08-25 16:40:00,4.07549,4.08198,4.07022,4.07656,11270000.0
2009-08-25 16:41:00,4.08154,4.08359,4.07258,4.07258,11260000.0
2009-08-25 16:42:00,4.07783,4.08264,4.07401,4.07784,11630000.0
2009-08-25 16:43:00,4.07845,4.07845,4.07291,4.07691,7510000.0
2009-08-25 16:44:00,4.07452,4.08132,4.07178,4.07768,12380000.0
2009-08-25 16:45:00,4.07985,4.08209,4.07494,4.07909,12380000.0
2009-08-25 16:46:00,4.08008,4.08086,4.0737,4.07683,12010000.0
2009-08-25 16:47:00,4.07879,4.08015,4.06907,4.07502,9760000.0
2009-08-25 16:48:00,4.07465,4.08108,4.07465,4.08019,10130000.0
2009-08-25 16:49:00,4.08019,4.08087,4.07365,4.07912,13510000.0
2009-08-25 16:50:00,4.07875,4.08029,4.07018,4.07988,11630000.0
2009-08-25 16:51:00,4.06948,4.07891,4.06899,4.07891,11630000.0
2009-08-25 16:52:00,4.07601,4.0817,4.07185,4.07832,9760000.0
2009-08-25 16:53:00,4.07677,4.07953,4.06938,4.07953,9770000.0
2009-08-25 16:54:00,4.07905,4.07964,4.07045,4.07837,10890000.0
2009-08-25 16:55:00,4.07292,4.07797,4.06787,4.07797,10130000.0
2009-08-25 16:56:00,4.0778,4.07955,4.06823,4.07828,11260000.0
2009-08-25 16:57:00,4.07092,4.07822,4.07092,4.07412,12760000.0
2009-08-25 16:58:00,4.07476,4.07989,4.07094,4.07591,6400000.0
2009-08-25 16:59:00,4.07632,4.0795,4.07538,4.0795,8630000.0
2009-08-25 17:00:00,4.08063,4.08063,4.07286,4.07286,5640000.0
2009-08-25 17:01:00,4.06752,4.07696,4.06653,4.07631,15390000.0
2009-08-25 17:02:00,4.07527,4.07853,4.06599,4.07709,11260000.0
2009-08-25 17:03:00,4.06453,4.07629,4.06453,4.07099,10130000.0
2009-08-25 17:04:00,4.07395,4.07483,4.06773,4.07427,8250000.0
2009-08-25 17:05:00,4.07274,4.07274,4.0599,4.06637,9000000.0
2009-08-25 17:06:00,4.06025,4.07596,4.06025,4.0694,11650000.0
2009-08-25 17:07:00,4.07344,4.07464,4.06725,4.07131,7890000.0
2009-08-25 17:08:00,4.0727,4.07388,4.06342,4.0685,11650000.0
2009-08-25 17:09:00,4.07164,4.07203,4.06233,4.06883,8630000.0
2009-08-25 17:10:00,4.07141,4.07303,4.06295,4.07299,9380000.0
2009-08-25 17:11:00,4.07245,4.07393,4.06307,4.06826,7890000.0
2009-08-25 17:12:00,4.07247,4.07546,4.06447,4.07113,13510000.0
2009-08-25 17:13:00,4.07295,4.07295,4.06231,4.06869,12000000.0
2009-08-25 17:14:00,4.07298,4.07309,4.06268,4.07299,12760000.0
2009-08-25 17:15:00,4.07173,4.07559,4.06529,4.07107,7510000.0
2009-08-25 17:16:00,4.07489,4.0761,4.06849,4.0707,10520000.0
2009-08-25 17:17:00,4.07015,4.07521,4.06645,4.06645,9400000.0
2009-08-25 17:18:00,4.07546,4.07848,4.06918,4.07437,9400000.0
2009-08-25 17:19:00,4.0748,4.07589,4.07114,4.07283,7880000.0
2009-08-25 17:20:00,4.07569,4.07569,4.06582,4.07155,10890000.0
2009-08-25 17:21:00,4.07137,4.08104,4.06901,4.07754,10520000.0
2009-08-25 17:22:00,4.07757,4.07757,4.07399,4.07531,10880000.0
2009-08-25 17:23:00,4.07662,4.07662,4.0706,4.07441,9380000.0
2009-08-25 17:24:00,4.07548,4.07548,4.06977,4.07123,6760000.0
2009-08-25 17:25:00,4.07671,4.07904,4.07068,4.07249,8250000.0
2009-08-25 17:26:00,4.07253,4.07516,4.06523,4.07351,12770000.0
2009-08-25 17:27:00,4.07556,4.07829,4.0683,4.07726,10500000.0
2009-08-25 17:28:00,4.06738,4.07742,4.06626,4.07589,8640000.0
2009-08-25 17:29:00,4.07573,4.07639,4.06948,4.06948,10900000.0
2009-08-25 17:30:00,4.07827,4.07827,4.07167,4.07167,10880000.0
2009-08-25 17:31:00,4.0725,4.07324,4.06423,4.07009,11270000.0
2009-08-25 17:32:00,4.07103,4.07619,4.07083,4.07619,9750000.0
2009-08-25 17:33:00,4.07403,4.07528,4.06854,4.07066,10130000.0
2009-08-25 17:34:00,4.0706,4.07654,4.07001,4.07107,8640000.0
2009-08-25 17:35:00,4.07453,4.07606,4.06495,4.07305,8630000.0
2009-08-25 17:36:00,4.07441,4.07707,4.07186,4.07698,10130000.0
2009-08-25 17:37:00,4.07418,4.07834,4.06886,4.07737,10890000.0
2009-08-25 17:38:00,4.07339,4.07825,4.06861,4.07745,8640000.0
2009-08-25 17:39:00,4.07553,4.07553,4.06587,4.07264,12760000.0
2009-08-25 17:40:00,4.07231,4.07763,4.06729,4.07364,9760000.0
2009-08-25 17:41:00,4.07523,4.07544,4.06411,4.07507,9380000.0
2009-08-25 17:42:00,4.07363,4.07875,4.06685,4.07549,9010000.0
2009-08-25 17:43:00,4.07486,4.07486,4.0656,4.07349,8270000.0
2009-08-25 17:44:00,4.06501,4.07319,4.06128,4.07223,7510000.0
2009-08-25 17:45:00,4.07514,4.07514,4.06815,4.07308,7510000.0
2009-08-25 17:46:00,4.07421,4.07499,4.07131,4.07165,7500000.0
2009-08-25 17:47:00,4.07202,4.07535,4.06423,4.07271,10520000.0
2009-08-25 17:48:00,4.07244,4.07456,4.0669,4.074,10130000.0
2009-08-25 17:49:00,4.07368,4.07368,4.06336,4.06783,10140000.0
2009-08-25 17:50:00,4.06876,4.07292,4.06644,4.07292,7890000.0
2009-08-25 17:51:00,4.07355,4.07479,4.0689,4.07364,7890000.0
2009-08-25 17:52:00,4.06805,4.07542,4.06684,4.07189,10510000.0
2009-08-25 17:53:00,4.07049,4.07315,4.06351,4.06826,11250000.0
2009-08-25 17:54:00,4.07629,4.07642,4.06925,4.07281,9750000.0
2009-08-25 17:55:00,4.07646,4.07818,4.06614,4.07218,10520000.0
2009-08-25 17:56:00,4.07514,4.07667,4.06628,4.07504,13130000.0
2009-08-25 17:57:00,4.0764,4.07723,4.06982,4.07296,10510000.0
2009-08-25 17:58:00,4.07646,4.07763,4.07203,4.07218,9760000.0
2009-08-25 17:59:00,4.07765,4.0811,4.07309,4.07691,13880000.0
2009-08-25 18:00:00,4.07643,4.0775,4.06915,4.07629,13510000.0
2009-08-25 18:01:00,4.07739,4.08142,4.07038,4.07823,15020000.0
2009-08-25 18:02:00,4.07584,4.07682,4.06048,4.07682,16140000.0
2009-08-25 18:03:00,4.07173,4.07722,4.06945,4.06952,11260000.0
2009-08-25 18:04:00,4.07086,4.07583,4.06597,4.07226,8640000.0
2009-08-25 18:05:00,4.07488,4.07488,4.06327,4.07475,10500000.0
2009-08-25 18:06:00,4.07135,4.07379,4.06379,4.0689,10880000.0
2009-08-25 18:07:00,4.07414,4.07669,4.07164,4.07636,9020000.0
2009-08-25 18:08:00,4.07498,4.07721,4.06768,4.07557,7880000.0
2009-08-25 18:09:00,4.07171,4.0762,4.06661,4.07027,6750000.0
2009-08-25 18:10:00,4.07762,4.07852,4.06954,4.07626,9380000.0
2009-08-25 18:11:00,4.07265,4.082,4.06989,4.07709,13520000.0
2009-08-25 18:12:00,4.07715,4.07769,4.06893,4.07139,7510000.0
2009-08-25 18:13:00,4.07671,4.07849,4.06808,4.07369,8640000.0
2009-08-25 18:14:00,4.06563,4.0783,4.06547,4.07511,12010000.0
2009-08-25 18:15:00,4.07411,4.07702,4.07117,4.07627,5260000.0
2009-08-25 18:16:00,4.0729,4.07591,4.06451,4.06451,12390000.0
2009-08-25 18:17:00,4.0768,4.07749,4.06728,4.07749,9390000.0
2009-08-25 18:18:00,4.07744,4.07782,4.06744,4.07573,11250000.0
2009-08-25 18:19:00,4.07779,4.07801,4.06839,4.0761,12770000.0
2009-08-25 18:20:00,4.07684,4.07983,4.06885,4.07529,11250000.0
2009-08-25 18:21:00,4.07632,4.07651,4.06911,4.07212,9760000.0
2009-08-25 18:22:00,4.07169,4.07534,4.06935,4.07534,11270000.0
2009-08-25 18:23:00,4.07437,4.07567,4.06527,4.07379,13500000.0
2009-08-25 18:24:00,4.07604,4.07622,4.0699,4.07369,9020000.0
2009-08-25 18:25:00,4.07352,4.07501,4.07249,4.07296,3750000.0
2009-08-25 18:26:00,4.07302,4.07373,4.06235,4.07013,14250000.0
2009-08-25 18:27:00,4.07188,4.07214,4.06258,4.07017,5250000.0
2009-08-25 18:28:00,4.07583,4.07619,4.07131,4.07535,9760000.0
2009-08-25 18:29:00,4.07589,4.07653,4.07133,4.07213,7510000.0
2009-08-25 18:30:00,4.07562,4.07649,4.06658,4.0756,8250000.0
2009-08-25 18:31:00,4.07601,4.07654,4.06647,4.07505,11260000.0
2009-08-25 18:32:00,4.07593,4.07593,4.06604,4.06967,10890000.0
2009-08-25 18:33:00,4.07573,4.07711,4.07163,4.07547,10510000.0
2009-08-25 18:34:00,4.07444,4.07691,4.06676,4.0749,7890000.0
2009-08-25 18:35:00,4.07026,4.07616,4.06864,4.07013,9390000.0
2009-08-25 18:36:00,4.07024,4.0775,4.06836,4.07436,11260000.0
2009-08-25 18:37:00,4.06556,4.0778,4.06556,4.07212,12400000.0
2009-08-25 18:38:00,4.06975,4.07578,4.06975,4.07301,6010000.0
2009-08-25 18:39:00,4.07368,4.07534,4.06577,4.07534,11260000.0
2009-08-25 18:40:00,4.0718,4.07675,4.06678,4.0702,9010000.0
2009-08-25 18:41:00,4.07534,4.07534,4.06489,4.07469,11250000.0
2009-08-25 18:42:00,4.07487,4.08051,4.06832,4.06832,10510000.0
2009-08-25 18:43:00,4.07503,4.07518,4.06119,4.06953,8270000.0
2009-08-25 18:44:00,4.07311,4.0787,4.06549,4.06549,12020000.0
2009-08-25 18:45:00,4.07271,4.07989,4.07271,4.07747,13520000.0
2009-08-25 18:46:00,4.07018,4.07492,4.06883,4.07449,10900000.0
2009-08-25 18:47:00,4.07404,4.08001,4.06726,4.07358,13500000.0
2009-08-25 18:48:00,4.07549,4.07576,4.0699,4.07479,10880000.0
2009-08-25 18:49:00,4.07544,4.07544,4.06298,4.07278,9750000.0
2009-08-25 18:50:00,4.07038,4.07534,4.07038,4.07353,6760000.0
2009-08-25 18:51:00,4.07523,4.0782,4.07273,4.07495,9750000.0
2009-08-25 18:52:00,4.07317,4.07578,4.06443,4.07572,13880000.0
2009-08-25 18:53:00,4.07248,4.07613,4.06403,4.07531,11630000.0
2009-08-25 18:54:00,4.06907,4.07395,4.06618,4.06739,11630000.0
2009-08-25 18:55:00,4.07518,4.07797,4.07171,4.07186,10890000.0
2009-08-25 18:56:00,4.07676,4.07676,4.07138,4.07138,5630000.0
2009-08-25 18:57:00,4.06932,4.07421,4.06462,4.07335,9760000.0
2009-08-25 18:58:00,4.07033,4.07738,4.06667,4.07417,13130000.0
2009-08-25 18:59:00,4.07458,4.07816,4.07136,4.07612,10880000.0
2009-08-25 19:00:00,4.07116,4.07796,4.06753,4.07105,12020000.0
2009-08-25 19:01:00,4.0714,4.077,4.0714,4.07651,7510000.0
2009-08-25 19:02:00,4.07682,4.07877,4.06854,4.07643,10510000.0
2009-08-25 19:03:00,4.07519,4.07567,4.06465,4.07134,10890000.0
2009-08-25 19:04:00,4.07384,4.07683,4.06909,4.07493,10890000.0
2009-08-25 19:05:00,4.07075,4.07339,4.06568,4.07103,9400000.0
2009-08-25 19:06:00,4.07517,4.07712,4.06672,4.07262,11630000.0
2009-08-25 19:07:00,4.07263,4.08238,4.07263,4.07398,6760000.0
2009-08-25 19:08:00,4.07667,4.07827,4.06709,4.07733,9000000.0
2009-08-25 19:09:00,4.0781,4.0782,4.06827,4.07333,10130000.0
2009-08-25 19:10:00,4.06889,4.07915,4.06889,4.07452,8260000.0
2009-08-25 19:11:00,4.0698,4.07491,4.06394,4.06394,10890000.0
2009-08-25 19:12:00,4.07279,4.07512,4.06092,4.07411,5630000.0
2009-08-25 19:13:00,4.0712,4.07776,4.06964,4.07197,10510000.0
2009-08-25 19:14:00,4.07261,4.07402,4.06468,4.07268,7140000.0
2009-08-25 19:15:00,4.07319,4.07652,4.06572,4.06906,10890000.0
2009-08-25 19:16:00,4.06352,4.07729,4.06352,4.07091,9390000.0
2009-08-25 19:17:00,4.07114,4.07592,4.06621,4.07377,7510000.0
2009-08-25 19:18:00,4.07044,4.07509,4.06413,4.07407,14260000.0
2009-08-25 19:19:00,4.07607,4.07726,4.06802,4.07638,8270000.0
2009-08-25 19:20:00,4.06896,4.07601,4.06745,4.07506,9760000.0
2009-08-25 19:21:00,4.06267,4.0731,4.06267,4.06908,9020000.0
2009-08-25 19:22:00,4.06823,4.07435,4.06467,4.069,12760000.0
2009-08-25 19:23:00,4.07383,4.0785,4.06866,4.07642,9770000.0
2009-08-25 19:24:00,4.07666,4.07672,4.06732,4.07155,9770000.0
2009-08-25 19:26:00,4.07646,4.07646,4.06702,4.06702,5630000.0
2009-08-25 19:28:00,4.07729,4.07729,4.07657,4.07657,1500000.0
2009-08-25 19:29:00,4.07113,4.07154,4.07113,4.07154,1500000.0
2009-08-25 19:30:00,4.076,4.07912,4.06615,4.06615,8250000.0
2009-08-25 19:31:00,4.07561,4.07746,4.0702,4.07559,6380000.0
2009-08-25 19:32:00,4.07478,4.07623,4.06567,4.06567,6010000.0
2009-08-25 19:33:00,4.06975,4.08089,4.06975,4.07856,6010000.0
2009-08-25 19:34:00,4.0742,4.07908,4.06898,4.06939,8630000.0
2009-08-25 19:35:00,4.07995,4.07995,4.06898,4.07898,7130000.0
2009-08-25 19:36:00,4.07552,4.08234,4.0721,4.08014,6380000.0
2009-08-25 19:37:00,4.0707,4.07958,4.0686,4.07859,7510000.0
2009-08-25 19:38:00,4.07907,4.08204,4.07243,4.08132,6010000.0
2009-08-25 19:39:00,4.08042,4.08131,4.07103,4.0759,7500000.0
2009-08-25 19:40:00,4.0771,4.07893,4.07229,4.07229,4880000.0
2009-08-25 19:42:00,4.07748,4.07748,4.06793,4.06793,5630000.0
2009-08-25 19:43:00,4.06922,4.07881,4.06922,4.07757,6000000.0
2009-08-25 19:44:00,4.07399,4.07899,4.06818,4.06818,6760000.0
2009-08-25 19:45:00,4.07363,4.08023,4.0704,4.08023,6000000.0
2009-08-25 19:46:00,4.07433,4.07992,4.07002,4.07801,6000000.0
2009-08-25 19:48:00,4.07916,4.07916,4.06972,4.06972,4890000.0
2009-08-25 19:49:00,4.07002,4.07961,4.07002,4.07837,6000000.0
2009-08-25 19:50:00,4.07549,4.08134,4.07064,4.07179,6390000.0
2009-08-25 19:51:00,4.0723,4.07895,4.06773,4.07895,5260000.0
2009-08-25 19:53:00,4.07854,4.07854,4.06836,4.06836,5630000.0
2009-08-25 19:54:00,4.07145,4.0829,4.07145,4.0786,4890000.0
2009-08-25 19:55:00,4.0748,4.08087,4.06933,4.06933,6390000.0
2009-08-25 19:57:00,4.0793,4.08182,4.06953,4.06953,6000000.0
2009-08-25 19:58:00,4.06792,4.07751,4.06792,4.07256,5630000.0
2009-08-25 19:59:00,4.07559,4.08002,4.07062,4.07062,7130000.0
2009-08-25 20:00:00,4.07473,4.08265,4.0708,4.0813,6000000.0
2009-08-25 20:02:00,4.07832,4.07832,4.06719,4.06719,5630000.0
2009-08-25 20:04:00,4.08016,4.08016,4.07072,4.07072,5630000.0
2009-08-25 20:06:00,4.08036,4.08036,4.07092,4.07092,6000000.0
2009-08-25 20:09:00,4.08056,4.08056,4.07112,4.07112,5630000.0
2009-08-25 20:13:00,4.07889,4.07889,4.06984,4.06984,6000000.0
2009-08-25 20:14:00,4.06895,4.07978,4.06895,4.07314,5630000.0
2009-08-25 20:15:00,4.07074,4.07591,4.06552,4.06552,6760000.0
2009-08-25 20:16:00,4.06935,4.07726,4.06681,4.07556,5260000.0
2009-08-25 20:17:00,4.0715,4.07765,4.06762,4.07524,5630000.0
2009-08-25 20:18:00,4.06951,4.07776,4.06717,4.07776,7880000.0
2009-08-25 20:19:00,4.07709,4.07709,4.06462,4.07057,4880000.0
2009-08-25 20:20:00,4.07643,4.07731,4.06669,4.07306,7500000.0
2009-08-25 20:21:00,4.07215,4.07604,4.06961,4.07491,3750000.0
2009-08-25 20:22:00,4.07733,4.08027,4.06749,4.0786,6010000.0
2009-08-25 20:23:00,4.07719,4.07719,4.07176,4.07661,4880000.0
2009-08-25 20:24:00,4.07342,4.07772,4.0675,4.0743,7130000.0
2009-08-25 20:25:00,4.07012,4.07905,4.0701,4.07905,5260000.0
2009-08-25 20:26:00,4.07741,4.0797,4.07289,4.07792,4510000.0
2009-08-25 20:27:00,4.07569,4.07609,4.07118,4.07609,5250000.0
2009-08-25 20:28:00,4.07637,4.07637,4.06726,4.06726,5630000.0
2009-08-25 20:29:00,4.07607,4.07607,4.07086,4.07486,5630000.0
2009-08-25 20:30:00,4.07679,4.0798,4.07152,4.07152,5630000.0
2009-08-25 20:31:00,4.07113,4.07893,4.06806,4.07653,5630000.0
2009-08-25 20:32:00,4.07481,4.08042,4.06958,4.07362,6750000.0
2009-08-25 20:33:00,4.07675,4.0768,4.06691,4.06691,7500000.0
2009-08-25 20:34:00,4.07251,4.0747,4.06429,4.07027,7880000.0
2009-08-25 20:35:00,4.07001,4.07001,4.07001,4.07001,750000.0
2009-08-25 20:36:00,4.07604,4.08129,4.06939,4.07778,6750000.0
2009-08-25 20:37:00,4.07627,4.07859,4.07494,4.07859,4500000.0
2009-08-25 20:39:00,4.07844,4.07844,4.07002,4.07002,5630000.0
2009-08-25 20:40:00,4.07101,4.08248,4.07101,4.07426,4890000.0
2009-08-25 20:41:00,4.07609,4.08052,4.07112,4.07112,6760000.0
2009-08-25 20:42:00,4.07456,4.08141,4.07152,4.08089,4890000.0
2009-08-25 20:43:00,4.07623,4.08182,4.07192,4.07991,5630000.0
2009-08-25 20:45:00,4.07997,4.07997,4.06951,4.06951,5630000.0
2009-08-25 20:46:00,4.07236,4.08191,4.07236,4.07602,4890000.0
2009-08-25 20:47:00,4.07977,4.08329,4.07294,4.07294,6760000.0
2009-08-25 20:49:00,4.07999,4.08181,4.07885,4.07885,2250000.0
2009-08-25 20:50:00,4.07752,4.08506,4.07752,4.08002,6380000.0
2009-08-25 20:51:00,4.08022,4.08106,4.07209,4.08056,7130000.0
2009-08-25 20:52:00,4.08199,4.08199,4.0723,4.0723,5630000.0
2009-08-25 20:53:00,4.07266,4.08082,4.07266,4.07926,5260000.0
2009-08-25 20:54:00,4.07725,4.08259,4.07252,4.07394,7880000.0
2009-08-25 20:55:00,4.07665,4.08304,4.07385,4.08304,5630000.0
2009-08-25 20:56:00,4.08018,4.08522,4.0739,4.08192,5630000.0
2009-08-25 20:57:00,4.07306,4.08482,4.07306,4.08349,6770000.0
2009-08-25 20:58:00,4.08567,4.0875,4.07792,4.08092,5250000.0
2009-08-25 20:59:00,4.08378,4.08637,4.07671,4.08142,6760000.0
2009-08-25 21:00:00,4.08181,4.08429,4.08011,4.08356,3750000.0
2009-08-25 21:01:00,4.08379,4.08648,4.07272,4.08648,6010000.0
2009-08-25 21:02:00,4.0857,4.0857,4.08008,4.08435,5250000.0
2009-08-25 21:03:00,4.07895,4.085,4.07437,4.08156,7500000.0
2009-08-25 21:04:00,4.07616,4.0841,4.07611,4.0841,5260000.0
2009-08-25 21:05:00,4.08347,4.08553,4.07945,4.08443,5250000.0
2009-08-25 21:06:00,4.08348,4.08486,4.08064,4.08486,5250000.0
2009-08-25 21:07:00,4.08345,4.08345,4.0728,4.07354,5630000.0
2009-08-25 21:08:00,4.08386,4.0847,4.0796,4.08331,5630000.0
2009-08-25 21:09:00,4.08129,4.08497,4.07848,4.07955,5260000.0
2009-08-25 21:10:00,4.0793,4.08466,4.07429,4.08375,5630000.0
2009-08-25 21:11:00,4.07967,4.08437,4.07543,4.07957,5640000.0
2009-08-25 21:12:00,4.08588,4.09054,4.07751,4.07751,7130000.0
2009-08-25 21:13:00,4.08445,4.08445,4.07418,4.08147,7880000.0
2009-08-25 21:14:00,4.07411,4.08151,4.07411,4.08151,3000000.0
2009-08-25 21:15:00,4.08536,4.0854,4.07662,4.08227,5270000.0
2009-08-25 21:16:00,4.08134,4.08351,4.07942,4.08306,4130000.0
2009-08-25 21:17:00,4.08391,4.08589,4.0794,4.08155,5250000.0
2009-08-25 21:18:00,4.08412,4.08536,4.0804,4.08417,4880000.0
2009-08-25 21:19:00,4.08059,4.08505,4.08059,4.08505,5630000.0
2009-08-25 21:20:00,4.08508,4.08508,4.07943,4.08391,5630000.0
2009-08-25 21:21:00,4.08279,4.08421,4.07809,4.0835,7130000.0
2009-08-25 21:22:00,4.08432,4.08753,4.07755,4.08638,6380000.0
2009-08-25 21:23:00,4.08194,4.08527,4.07552,4.08213,5250000.0
2009-08-25 21:24:00,4.08448,4.08509,4.07526,4.08479,5630000.0
2009-08-25 21:25:00,4.08539,4.0863,4.0772,4.08228,4500000.0
2009-08-25 21:26:00,4.07641,4.08614,4.07641,4.08614,6750000.0
2009-08-25 21:27:00,4.08425,4.08455,4.08041,4.08366,5260000.0
2009-08-25 21:28:00,4.08483,4.08703,4.08017,4.08307,4880000.0
2009-08-25 21:29:00,4.07927,4.08312,4.07591,4.08293,5630000.0
2009-08-25 21:30:00,4.08518,4.08539,4.07991,4.08539,5250000.0
2009-08-25 21:31:00,4.08528,4.08528,4.07921,4.07972,4880000.0
2009-08-25 21:32:00,4.0742,4.08358,4.07202,4.08358,7130000.0
2009-08-25 21:33:00,4.07645,4.08941,4.07645,4.08545,6010000.0
2009-08-25 21:34:00,4.07659,4.08519,4.07659,4.08124,6380000.0
2009-08-25 21:35:00,4.08356,4.08404,4.07656,4.08284,6000000.0
2009-08-25 21:36:00,4.07819,4.08982,4.07795,4.08462,6000000.0
2009-08-25 21:37:00,4.07708,4.08679,4.07708,4.08166,9750000.0
2009-08-25 21:38:00,4.0851,4.0851,4.08008,4.08276,5630000.0
2009-08-25 21:39:00,4.0838,4.08642,4.08167,4.08642,6010000.0
2009-08-25 21:40:00,4.07633,4.08479,4.07482,4.08059,6000000.0
2009-08-25 21:41:00,4.07677,4.08659,4.07677,4.08427,4890000.0
2009-08-25 21:42:00,4.08438,4.08504,4.07462,4.08349,6000000.0
2009-08-25 21:43:00,4.08346,4.08535,4.0802,4.08181,7130000.0
2009-08-25 21:44:00,4.08281,4.08526,4.07558,4.08332,6750000.0
2009-08-25 21:45:00,4.08264,4.08492,4.07667,4.08403,6010000.0
2009-08-25 21:47:00,4.08171,4.08171,4.07152,4.07152,5630000.0
2009-08-25 21:48:00,4.07422,4.08381,4.07422,4.08257,4890000.0
2009-08-25 21:50:00,4.082,4.082,4.07052,4.07149,4140000.0
2009-08-25 21:51:00,4.08346,4.08785,4.07689,4.08332,5250000.0
2009-08-25 21:52:00,4.08014,4.08465,4.07864,4.08356,6380000.0
2009-08-25 21:53:00,4.07919,4.07967,4.07882,4.07882,3000000.0
2009-08-25 21:54:00,4.0794,4.08566,4.0794,4.0828,3380000.0
2009-08-25 21:55:00,4.07543,4.08284,4.07374,4.08264,5250000.0
2009-08-25 21:56:00,4.08462,4.08462,4.07434,4.08384,4500000.0
2009-08-25 21:57:00,4.08696,4.08696,4.0761,4.0761,5260000.0
2009-08-25 21:58:00,4.08249,4.08334,4.07785,4.07837,6010000.0
2009-08-25 21:59:00,4.08166,4.08522,4.0766,4.0766,3750000.0
2009-08-25 22:00:00,4.0842,4.08477,4.07424,4.07424,5630000.0
2009-08-25 22:01:00,4.07299,4.0812,4.07299,4.0812,5630000.0
2009-08-25 22:02:00,4.07979,4.08422,4.07482,4.07482,7500000.0
2009-08-25 22:03:00,4.07966,4.08774,4.07798,4.08507,5630000.0
2009-08-25 22:04:00,4.07929,4.08423,4.07452,4.08275,5630000.0
2009-08-25 22:05:00,4.07819,4.08839,4.0757,4.08479,7880000.0
2009-08-25 22:06:00,4.08562,4.08758,4.07812,4.08111,4880000.0
2009-08-25 22:07:00,4.08305,4.08578,4.07576,4.08094,7500000.0
2009-08-25 22:08:00,4.08492,4.0867,4.08045,4.08285,5250000.0
2009-08-25 22:09:00,4.08356,4.08499,4.07258,4.08499,6380000.0
2009-08-25 22:10:00,4.08502,4.08523,4.08023,4.08419,4510000.0
2009-08-25 22:11:00,4.07866,4.08298,4.07431,4.08144,7500000.0
2009-08-25 22:12:00,4.07623,4.08462,4.07623,4.08462,5630000.0
2009-08-25 22:13:00,4.08412,4.08544,4.07934,4.08442,5250000.0
2009-08-25 22:14:00,4.08469,4.08592,4.08103,4.08592,5250000.0
2009-08-25 22:15:00,4.08532,4.08532,4.0741,4.0741,5260000.0
2009-08-25 22:16:00,4.08363,4.08512,4.07988,4.0835,6000000.0
2009-08-25 22:17:00,4.08311,4.08622,4.08088,4.08088,5260000.0
2009-08-25 22:19:00,4.08075,4.08636,4.07633,4.08119,6010000.0
2009-08-25 22:21:00,4.08504,4.08636,4.07627,4.08233,8250000.0
2009-08-25 22:22:00,4.0816,4.08329,4.07636,4.08096,6380000.0
2009-08-25 22:23:00,4.0836,4.08517,4.07546,4.08285,6760000.0
2009-08-25 22:24:00,4.08051,4.08368,4.07886,4.08368,3760000.0
2009-08-25 22:25:00,4.08395,4.08502,4.07933,4.08112,5250000.0
2009-08-25 22:26:00,4.08336,4.08494,4.07963,4.08494,5250000.0
2009-08-25 22:27:00,4.08087,4.08517,4.08087,4.08511,6000000.0
2009-08-25 22:28:00,4.08441,4.08628,4.08086,4.08376,6000000.0
2009-08-25 22:29:00,4.08211,4.08474,4.07885,4.08302,6390000.0
2009-08-25 22:30:00,4.08316,4.08411,4.07466,4.08335,6750000.0
2009-08-25 22:31:00,4.08038,4.08349,4.07403,4.0807,4880000.0
2009-08-25 22:32:00,4.08502,4.08523,4.07536,4.08415,5630000.0
2009-08-25 22:33:00,4.08437,4.08592,4.07706,4.08127,3390000.0
2009-08-25 22:34:00,4.07554,4.08422,4.0752,4.08354,6380000.0
2009-08-25 22:35:00,4.08442,4.08522,4.08102,4.08432,5630000.0
2009-08-25 22:37:00,4.0784,4.08252,4.07477,4.08191,4880000.0
2009-08-25 22:38:00,4.08165,4.08292,4.07767,4.08292,4880000.0
2009-08-25 22:39:00,4.08517,4.08517,4.07913,4.07954,4880000.0
2009-08-25 22:40:00,4.07356,4.08231,4.07341,4.08231,7500000.0
2009-08-25 22:41:00,4.07501,4.0846,4.07501,4.08345,6750000.0
2009-08-25 22:42:00,4.07461,4.0839,4.07461,4.07948,6380000.0
2009-08-25 22:43:00,4.08233,4.08322,4.07613,4.08288,5630000.0
2009-08-25 22:44:00,4.07605,4.08792,4.07605,4.0823,6010000.0
2009-08-25 22:45:00,4.07795,4.0884,4.07795,4.08072,9010000.0
2009-08-25 22:46:00,4.0825,4.08462,4.07842,4.08301,5260000.0
2009-08-25 22:47:00,4.08193,4.08338,4.07883,4.08338,7130000.0
2009-08-25 22:48:00,4.07481,4.08315,4.07261,4.07964,4890000.0
2009-08-25 22:49:00,4.07304,4.08322,4.07304,4.0819,5630000.0
2009-08-25 22:50:00,4.08258,4.08351,4.07277,4.08198,5260000.0
2009-08-25 22:51:00,4.08215,4.08322,4.07738,4.07931,7130000.0
2009-08-25 22:52:00,4.08168,4.08381,4.07403,4.082,6380000.0
2009-08-25 22:53:00,4.07882,4.08206,4.07287,4.08107,6380000.0
2009-08-25 22:54:00,4.08142,4.08312,4.07852,4.07934,3380000.0
2009-08-25 22:55:00,4.07654,4.08217,4.07457,4.07724,7880000.0
2009-08-25 22:56:00,4.07847,4.0832,4.07372,4.07372,6380000.0
2009-08-25 22:57:00,4.08204,4.0849,4.07918,4.07932,6000000.0
2009-08-25 22:58:00,4.08042,4.08123,4.07573,4.07777,5630000.0
2009-08-25 22:59:00,4.07048,4.0813,4.07048,4.0771,6000000.0
2009-08-25 23:00:00,4.07605,4.08102,4.07143,4.07767,7500000.0
2009-08-25 23:02:00,4.07866,4.0806,4.07468,4.0806,6000000.0
2009-08-25 23:03:00,4.07771,4.08031,4.07534,4.07894,5630000.0
2009-08-25 23:04:00,4.08035,4.08212,4.07408,4.08038,4880000.0
2009-08-25 23:05:00,4.08018,4.08018,4.07132,4.07797,5250000.0
2009-08-25 23:06:00,4.07519,4.07899,4.06826,4.07899,5630000.0
2009-08-25 23:07:00,4.0693,4.07813,4.06528,4.07813,7500000.0
2009-08-25 23:08:00,4.07969,4.07969,4.07261,4.07449,6000000.0
2009-08-25 23:09:00,4.08032,4.08054,4.07589,4.07592,6380000.0
2009-08-25 23:10:00,4.07844,4.0805,4.06996,4.07496,7890000.0
2009-08-25 23:11:00,4.07537,4.08078,4.07537,4.08078,6380000.0
2009-08-25 23:12:00,4.07978,4.0812,4.07543,4.07624,4510000.0
2009-08-25 23:13:00,4.0829,4.0829,4.07498,4.07704,4140000.0
2009-08-25 23:14:00,4.08116,4.08268,4.0709,4.08268,5260000.0
2009-08-25 23:15:00,4.08541,4.08541,4.08046,4.08361,5640000.0
2009-08-25 23:16:00,4.08177,4.08207,4.07247,4.08207,5630000.0
2009-08-25 23:17:00,4.08293,4.08297,4.08007,4.08297,3380000.0
2009-08-25 23:18:00,4.07843,4.08276,4.0744,4.07708,6380000.0
2009-08-25 23:19:00,4.07587,4.08109,4.07132,4.07802,4510000.0
2009-08-25 23:20:00,4.07675,4.0809,4.0703,4.07976,5630000.0
2009-08-25 23:21:00,4.07804,4.07976,4.07381,4.07915,5630000.0
2009-08-25 23:22:00,4.07685,4.07711,4.07053,4.07595,6000000.0
2009-08-25 23:24:00,4.07648,4.07674,4.07191,4.07575,5630000.0
2009-08-25 23:25:00,4.07787,4.07827,4.07687,4.07687,3380000.0
2009-08-25 23:26:00,4.07836,4.07895,4.06935,4.07718,6760000.0
2009-08-25 23:27:00,4.07837,4.0803,4.07351,4.07876,7880000.0
2009-08-25 23:28:00,4.07465,4.07935,4.07267,4.07489,7880000.0
2009-08-25 23:29:00,4.07467,4.07848,4.07467,4.07847,5250000.0
2009-08-25 23:30:00,4.07881,4.07881,4.0724,4.0763,5260000.0
2009-08-25 23:31:00,4.07169,4.07887,4.06701,4.07634,5630000.0
2009-08-25 23:33:00,4.07724,4.07858,4.07345,4.07762,6000000.0
2009-08-25 23:34:00,4.07764,4.07891,4.06765,4.07833,6390000.0
2009-08-25 23:36:00,4.07624,4.07818,4.07122,4.07694,5260000.0
2009-08-25 23:37:00,4.07749,4.07802,4.07311,4.07331,4880000.0
2009-08-25 23:38:00,4.07806,4.07957,4.07146,4.07708,9380000.0
2009-08-25 23:39:00,4.07713,4.07903,4.07281,4.07744,10510000.0
2009-08-25 23:40:00,4.07891,4.08179,4.07173,4.07527,11630000.0
2009-08-25 23:42:00,4.07477,4.08265,4.07477,4.07514,9000000.0
2009-08-25 23:43:00,4.07491,4.08084,4.072,4.08044,5260000.0
2009-08-25 23:45:00,4.07849,4.08032,4.07468,4.07468,6400000.0
2009-08-25 23:47:00,4.0758,4.07878,4.07374,4.07722,4510000.0
2009-08-25 23:48:00,4.07358,4.07827,4.06952,4.07256,5630000.0
2009-08-25 23:49:00,4.07812,4.07886,4.07394,4.07812,6010000.0
2009-08-25 23:50:00,4.07531,4.08308,4.07184,4.07855,6750000.0
2009-08-25 23:51:00,4.07764,4.07764,4.06664,4.07155,4880000.0
2009-08-25 23:52:00,4.07805,4.08022,4.0695,4.07456,5260000.0
2009-08-25 23:53:00,4.06922,4.07911,4.06922,4.07829,9750000.0
2009-08-25 23:54:00,4.07428,4.07802,4.07294,4.07802,4500000.0
2009-08-25 23:58:00,4.07183,4.07884,4.06895,4.07759,6390000.0
2009-08-25 23:59:00,4.07732,4.07769,4.06759,4.07296,5260000.0
2009-08-26 00:00:00,4.08131,4.08172,4.07638,4.08172,4880000.0
2009-08-26 00:01:00,4.07506,4.07975,4.07506,4.07909,5630000.0
2009-08-26 00:02:00,4.07626,4.07927,4.06949,4.07342,6770000.0
2009-08-26 00:03:00,4.07752,4.07752,4.0717,4.07512,5260000.0
2009-08-26 00:04:00,4.07593,4.07593,4.07542,4.07542,1500000.0
2009-08-26 00:05:00,4.07699,4.07789,4.06847,4.07701,6010000.0
2009-08-26 00:06:00,4.07774,4.07872,4.06927,4.07831,4890000.0
2009-08-26 00:07:00,4.07798,4.07798,4.07297,4.07759,5650000.0
2009-08-26 00:08:00,4.07688,4.07871,4.07346,4.07477,4880000.0
2009-08-26 00:09:00,4.07767,4.0779,4.06808,4.07705,3380000.0
2009-08-26 00:11:00,4.07832,4.07868,4.06925,4.07302,7140000.0
2009-08-26 00:12:00,4.07836,4.07836,4.07414,4.07781,4140000.0
2009-08-26 00:14:00,4.07741,4.07741,4.07193,4.07193,5250000.0
2009-08-26 00:15:00,4.07316,4.07952,4.07012,4.07577,8640000.0
2009-08-26 00:17:00,4.07243,4.07243,4.07243,4.07243,380000.0
2009-08-26 00:18:00,4.07827,4.07837,4.06892,4.07837,6030000.0
2009-08-26 00:20:00,4.07758,4.07799,4.07247,4.07777,6760000.0
2009-08-26 00:21:00,4.07726,4.0784,4.06872,4.06905,6760000.0
2009-08-26 00:22:00,4.07309,4.07913,4.06668,4.07308,6380000.0
2009-08-26 00:24:00,4.07276,4.07868,4.07276,4.07868,7890000.0
2009-08-26 00:29:00,4.07442,4.07988,4.07442,4.07753,5630000.0
2009-08-26 00:30:00,4.0786,4.07893,4.07507,4.07766,7130000.0
2009-08-26 00:31:00,4.07486,4.07625,4.07094,4.07185,5250000.0
2009-08-26 00:32:00,4.06695,4.0769,4.06406,4.0769,6380000.0
2009-08-26 00:33:00,4.07802,4.07803,4.07155,4.07155,7880000.0
2009-08-26 00:34:00,4.07737,4.07737,4.06969,4.07093,6000000.0
2009-08-26 00:35:00,4.07847,4.07847,4.07531,4.07531,1500000.0
2009-08-26 00:36:00,4.0749,4.08043,4.07112,4.0804,5250000.0
2009-08-26 00:38:00,4.083,4.083,4.07687,4.07871,5250000.0
2009-08-26 00:39:00,4.07821,4.0806,4.07401,4.07919,8260000.0
2009-08-26 00:41:00,4.07983,4.07983,4.07046,4.07923,7130000.0
2009-08-26 00:42:00,4.07503,4.08042,4.07073,4.07682,8250000.0
2009-08-26 00:43:00,4.0788,4.08029,4.07373,4.07373,5250000.0
2009-08-26 00:45:00,4.0753,4.08676,4.0753,4.07904,6750000.0
2009-08-26 00:46:00,4.07486,4.07893,4.07253,4.07321,6000000.0
2009-08-26 00:47:00,4.07817,4.07982,4.07019,4.07982,4880000.0
2009-08-26 00:48:00,4.06915,4.07914,4.06858,4.07914,5260000.0
2009-08-26 00:50:00,4.07518,4.08098,4.07518,4.07542,4520000.0
2009-08-26 00:51:00,4.07666,4.08011,4.06836,4.08011,4500000.0
2009-08-26 00:52:00,4.07869,4.07983,4.07421,4.0746,4880000.0
2009-08-26 00:53:00,4.07962,4.08093,4.07151,4.07949,4890000.0
2009-08-26 00:54:00,4.07622,4.07997,4.06981,4.07506,7130000.0
2009-08-26 00:56:00,4.07781,4.08134,4.07234,4.08011,4880000.0
2009-08-26 00:57:00,4.07944,4.08254,4.07206,4.07593,7520000.0
2009-08-26 00:58:00,4.0799,4.08048,4.07549,4.0797,5260000.0
2009-08-26 00:59:00,4.08062,4.08149,4.0744,4.07984,5260000.0
2009-08-26 01:00:00,4.07322,4.08503,4.07322,4.07876,7510000.0
2009-08-26 01:01:00,4.07432,4.08071,4.07432,4.07582,4150000.0
2009-08-26 01:02:00,4.07772,4.08132,4.07192,4.08044,4890000.0
2009-08-26 01:03:00,4.08126,4.08132,4.07192,4.07615,5630000.0
2009-08-26 01:04:00,4.074,4.08043,4.07349,4.07555,4880000.0
2009-08-26 01:05:00,4.08144,4.08179,4.0721,4.07643,7510000.0
2009-08-26 01:06:00,4.08158,4.08231,4.07682,4.0806,4140000.0
2009-08-26 01:07:00,4.08044,4.08241,4.078,4.08127,5630000.0
2009-08-26 01:08:00,4.07724,4.08211,4.07504,4.08057,8250000.0
2009-08-26 01:09:00,4.08022,4.08186,4.07215,4.0775,5640000.0
2009-08-26 01:10:00,4.07781,4.08281,4.07749,4.08043,4880000.0
2009-08-26 01:11:00,4.07954,4.07966,4.07027,4.07665,7880000.0
2009-08-26 01:12:00,4.08105,4.08105,4.07191,4.07637,6000000.0
2009-08-26 01:13:00,4.08046,4.08046,4.07527,4.07978,3750000.0
2009-08-26 01:14:00,4.06929,4.08267,4.06929,4.08267,6760000.0
2009-08-26 01:15:00,4.07671,4.08133,4.07671,4.08091,5260000.0
2009-08-26 01:16:00,4.07735,4.08121,4.07498,4.07685,7130000.0
2009-08-26 01:17:00,4.08001,4.08098,4.07185,4.07948,7140000.0
2009-08-26 01:18:00,4.07572,4.08186,4.07572,4.07901,8630000.0
2009-08-26 01:19:00,4.07838,4.08421,4.07118,4.08123,6760000.0
2009-08-26 01:20:00,4.07514,4.0803,4.07359,4.07359,6000000.0
2009-08-26 01:21:00,4.07494,4.08001,4.07087,4.07975,4520000.0
2009-08-26 01:23:00,4.07547,4.08076,4.0728,4.07626,6750000.0
2009-08-26 01:24:00,4.08003,4.08076,4.07548,4.07905,5250000.0
2009-08-26 01:25:00,4.07611,4.08008,4.07337,4.08008,6000000.0
2009-08-26 01:26:00,4.07995,4.07995,4.07165,4.07477,7880000.0
2009-08-26 01:27:00,4.07786,4.07948,4.07116,4.0713,4500000.0
2009-08-26 01:28:00,4.07884,4.08045,4.07584,4.08,4880000.0
2009-08-26 01:29:00,4.07538,4.0804,4.07538,4.07977,5250000.0
2009-08-26 01:30:00,4.0827,4.08341,4.07633,4.0785,6020000.0
2009-08-26 01:31:00,4.07474,4.08061,4.07092,4.07487,6000000.0
2009-08-26 01:32:00,4.0788,4.08034,4.07107,4.07937,4880000.0
2009-08-26 01:33:00,4.07524,4.08043,4.07524,4.07967,4880000.0
2009-08-26 01:34:00,4.07697,4.07697,4.06731,4.0728,6000000.0
2009-08-26 01:35:00,4.07962,4.08066,4.07471,4.07917,7500000.0
2009-08-26 01:36:00,4.07404,4.07784,4.07309,4.07776,4510000.0
2009-08-26 01:37:00,4.07714,4.08089,4.06967,4.06967,4510000.0
2009-08-26 01:38:00,4.07833,4.07942,4.07265,4.0749,5630000.0
2009-08-26 01:39:00,4.07607,4.0797,4.07397,4.0743,6380000.0
2009-08-26 01:40:00,4.07627,4.08014,4.07527,4.07527,5630000.0
2009-08-26 01:41:00,4.07501,4.08069,4.0713,4.0744,6760000.0
2009-08-26 01:42:00,4.07902,4.07902,4.0737,4.07586,4500000.0
2009-08-26 01:43:00,4.0746,4.08051,4.0739,4.0802,4880000.0
2009-08-26 01:44:00,4.07521,4.0788,4.07274,4.07549,6380000.0
2009-08-26 01:45:00,4.07889,4.07909,4.06901,4.07598,16520000.0
2009-08-26 01:46:00,4.075,4.0795,4.07245,4.07809,7140000.0
2009-08-26 01:47:00,4.07966,4.07983,4.07511,4.07983,5260000.0
2009-08-26 01:48:00,4.08049,4.08154,4.07174,4.07816,7140000.0
2009-08-26 01:49:00,4.07544,4.07677,4.07112,4.07544,6750000.0
2009-08-26 01:50:00,4.07661,4.08196,4.07456,4.07798,7510000.0
2009-08-26 01:51:00,4.07601,4.08026,4.07176,4.07407,6770000.0
2009-08-26 01:52:00,4.07959,4.07983,4.07494,4.07983,5260000.0
2009-08-26 01:53:00,4.07881,4.08013,4.0705,4.07937,10510000.0
2009-08-26 01:54:00,4.07968,4.07968,4.07065,4.0796,9750000.0
2009-08-26 01:55:00,4.07947,4.07962,4.07013,4.07819,6760000.0
2009-08-26 01:56:00,4.07971,4.08088,4.07367,4.07683,7880000.0
2009-08-26 01:57:00,4.07909,4.07921,4.07336,4.07662,6760000.0
2009-08-26 01:58:00,4.07456,4.07868,4.07312,4.07868,4510000.0
2009-08-26 02:01:00,4.08071,4.08087,4.07043,4.07043,5630000.0
2009-08-26 02:02:00,4.07074,4.08064,4.07074,4.07558,5260000.0
2009-08-26 02:03:00,4.07428,4.07875,4.06907,4.06992,6760000.0
2009-08-26 02:04:00,4.07431,4.08117,4.07229,4.08035,5630000.0
2009-08-26 02:05:00,4.07561,4.0815,4.07161,4.07917,5260000.0
2009-08-26 02:06:00,4.0718,4.08262,4.07078,4.07968,7140000.0
2009-08-26 02:07:00,4.08,4.08136,4.07174,4.07588,5250000.0
2009-08-26 02:08:00,4.07819,4.07971,4.06934,4.07528,6760000.0
2009-08-26 02:09:00,4.07474,4.07914,4.07392,4.07545,5260000.0
2009-08-26 02:10:00,4.07949,4.08107,4.06861,4.08107,6380000.0
2009-08-26 02:12:00,4.07907,4.07907,4.06997,4.06997,6380000.0
2009-08-26 02:13:00,4.07004,4.07828,4.07004,4.07425,5630000.0
2009-08-26 02:14:00,4.07614,4.08153,4.07075,4.07075,6760000.0
2009-08-26 02:15:00,4.07606,4.08261,4.07395,4.08122,5260000.0
2009-08-26 02:16:00,4.07514,4.07998,4.06954,4.07856,6000000.0
2009-08-26 02:17:00,4.07097,4.07967,4.06901,4.07909,7890000.0
2009-08-26 02:18:00,4.07966,4.07966,4.06864,4.07505,4510000.0
2009-08-26 02:19:00,4.07927,4.08224,4.07267,4.0769,7130000.0
2009-08-26 02:20:00,4.0748,4.07949,4.07455,4.07861,3000000.0
2009-08-26 02:21:00,4.08051,4.08219,4.06998,4.08213,6750000.0
2009-08-26 02:22:00,4.0806,4.0806,4.07537,4.08025,4510000.0
2009-08-26 02:23:00,4.0759,4.08208,4.07262,4.07881,7500000.0
2009-08-26 02:24:00,4.07348,4.08107,4.07348,4.08107,4890000.0
2009-08-26 02:25:00,4.07949,4.07963,4.07385,4.07933,4880000.0
2009-08-26 02:26:00,4.07943,4.08048,4.0756,4.08048,4880000.0
2009-08-26 02:27:00,4.08048,4.08176,4.07139,4.07139,5630000.0
2009-08-26 02:28:00,4.07941,4.07958,4.07442,4.07812,5630000.0
2009-08-26 02:29:00,4.07613,4.08021,4.07472,4.07472,5630000.0
2009-08-26 02:30:00,4.07984,4.08559,4.07533,4.08427,5630000.0
2009-08-26 02:31:00,4.0747,4.07886,4.07043,4.07424,6380000.0
2009-08-26 02:32:00,4.07975,4.08368,4.07185,4.07185,6760000.0
2009-08-26 02:33:00,4.0804,4.08183,4.07241,4.07823,8250000.0
2009-08-26 02:34:00,4.07653,4.07653,4.07651,4.07651,1130000.0
2009-08-26 02:35:00,4.07949,4.08064,4.07136,4.07843,6380000.0
2009-08-26 02:36:00,4.07669,4.07916,4.07527,4.07903,3760000.0
2009-08-26 02:37:00,4.07909,4.07952,4.07419,4.07635,4510000.0
2009-08-26 02:38:00,4.07893,4.08016,4.07514,4.0796,4880000.0
2009-08-26 02:39:00,4.07595,4.07957,4.07595,4.07957,5630000.0
2009-08-26 02:40:00,4.0802,4.08113,4.07552,4.07991,5630000.0
2009-08-26 02:41:00,4.0781,4.07923,4.07201,4.0786,7130000.0
2009-08-26 02:42:00,4.07803,4.08038,4.07051,4.08038,6010000.0
2009-08-26 02:43:00,4.07783,4.08154,4.07171,4.07831,4510000.0
2009-08-26 02:44:00,4.08227,4.08587,4.07465,4.08303,5630000.0
2009-08-26 02:45:00,4.08461,4.08461,4.07183,4.077,4500000.0
2009-08-26 02:46:00,4.07222,4.08119,4.07195,4.08119,5640000.0
2009-08-26 02:47:00,4.08026,4.081,4.07682,4.08009,6000000.0
2009-08-26 02:48:00,4.08088,4.08263,4.07624,4.07886,5250000.0
2009-08-26 02:49:00,4.07613,4.08001,4.07255,4.07942,5250000.0
2009-08-26 02:50:00,4.0796,4.08075,4.0754,4.08075,5250000.0
2009-08-26 02:51:00,4.08187,4.08201,4.07675,4.07675,5250000.0
2009-08-26 02:52:00,4.07168,4.08042,4.07168,4.08042,6390000.0
2009-08-26 02:53:00,4.07332,4.08711,4.07332,4.08286,7130000.0
2009-08-26 02:54:00,4.07083,4.07896,4.07083,4.07572,6010000.0
2009-08-26 02:55:00,4.07957,4.07974,4.07262,4.07968,6000000.0
2009-08-26 02:56:00,4.06885,4.07789,4.06842,4.07572,5630000.0
2009-08-26 02:57:00,4.07084,4.07994,4.07084,4.07628,9380000.0
2009-08-26 02:58:00,4.08011,4.08082,4.07552,4.07931,6000000.0
2009-08-26 02:59:00,4.07977,4.08123,4.07664,4.08123,6380000.0
2009-08-26 03:00:00,4.07526,4.08269,4.07248,4.07765,5630000.0
2009-08-26 03:01:00,4.07085,4.08038,4.07085,4.07986,4890000.0
2009-08-26 03:02:00,4.07806,4.07806,4.06807,4.07739,6000000.0
2009-08-26 03:03:00,4.07889,4.08035,4.07488,4.07672,6760000.0
2009-08-26 03:04:00,4.078,4.08102,4.07084,4.07945,5640000.0
2009-08-26 03:05:00,4.07718,4.08089,4.07162,4.07937,6750000.0
2009-08-26 03:06:00,4.07972,4.08183,4.07708,4.07758,4130000.0
2009-08-26 03:07:00,4.07493,4.08038,4.07229,4.07504,7880000.0
2009-08-26 03:08:00,4.07533,4.0794,4.07078,4.07078,4900000.0
2009-08-26 03:09:00,4.07928,4.08094,4.07555,4.07598,5630000.0
2009-08-26 03:10:00,4.08022,4.08123,4.07625,4.07823,5260000.0
2009-08-26 03:11:00,4.07104,4.08071,4.07104,4.07689,6000000.0
2009-08-26 03:12:00,4.0773,4.08297,4.07325,4.07987,7500000.0
2009-08-26 03:13:00,4.08224,4.08224,4.07936,4.08032,6760000.0
2009-08-26 03:14:00,4.08074,4.08286,4.07702,4.08286,6000000.0
2009-08-26 03:15:00,4.07907,4.08424,4.079,4.08024,4500000.0
2009-08-26 03:16:00,4.0831,4.08584,4.07734,4.08345,4880000.0
2009-08-26 03:17:00,4.08208,4.08208,4.07119,4.07795,5250000.0
2009-08-26 03:18:00,4.08028,4.08309,4.07297,4.08309,6000000.0
2009-08-26 03:19:00,4.07247,4.08244,4.07174,4.08155,7500000.0
2009-08-26 03:20:00,4.08226,4.08226,4.07624,4.0771,5630000.0
2009-08-26 03:21:00,4.08328,4.08522,4.07929,4.07929,6010000.0
2009-08-26 03:22:00,4.07977,4.08168,4.07097,4.07604,8250000.0
2009-08-26 03:23:00,4.0779,4.08402,4.0779,4.0837,6010000.0
2009-08-26 03:24:00,4.08188,4.08222,4.07759,4.07759,5260000.0
2009-08-26 03:25:00,4.08227,4.08227,4.07442,4.07636,4880000.0
2009-08-26 03:26:00,4.08005,4.08169,4.06967,4.08169,5250000.0
2009-08-26 03:27:00,4.08078,4.08239,4.07749,4.08239,5630000.0
2009-08-26 03:28:00,4.08207,4.08215,4.07301,4.08197,4890000.0
2009-08-26 03:29:00,4.08083,4.08205,4.07545,4.08205,4130000.0
2009-08-26 03:30:00,4.08096,4.08475,4.07635,4.08039,5630000.0
2009-08-26 03:31:00,4.07953,4.08413,4.07365,4.08026,5250000.0
2009-08-26 03:32:00,4.08059,4.08513,4.07255,4.08245,5260000.0
2009-08-26 03:33:00,4.08063,4.08244,4.07626,4.08089,5260000.0
2009-08-26 03:34:00,4.08187,4.08228,4.07581,4.08127,6000000.0
2009-08-26 03:35:00,4.08234,4.08512,4.07311,4.07821,4880000.0
2009-08-26 03:36:00,4.08209,4.08209,4.0767,4.08068,5630000.0
2009-08-26 03:37:00,4.08127,4.08166,4.08075,4.08075,3750000.0
2009-08-26 03:38:00,4.08186,4.08186,4.07185,4.07933,7130000.0
2009-08-26 03:39:00,4.08074,4.08154,4.07406,4.08154,7510000.0
2009-08-26 03:40:00,4.07872,4.08139,4.07499,4.0782,8250000.0
2009-08-26 03:41:00,4.07916,4.0839,4.07916,4.08311,5250000.0
2009-08-26 03:42:00,4.08263,4.08472,4.07836,4.08193,6000000.0
2009-08-26 03:43:00,4.07735,4.08396,4.07318,4.08093,6000000.0
2009-08-26 03:44:00,4.07794,4.08229,4.0734,4.07769,6000000.0
2009-08-26 03:45:00,4.08405,4.08405,4.07696,4.07952,5260000.0
2009-08-26 03:46:00,4.08231,4.08344,4.07226,4.08286,7500000.0
2009-08-26 03:47:00,4.08102,4.08283,4.07632,4.08271,7880000.0
2009-08-26 03:48:00,4.08106,4.08285,4.07647,4.08247,3380000.0
2009-08-26 03:49:00,4.08195,4.08243,4.07757,4.07771,5250000.0
2009-08-26 03:50:00,4.08259,4.08442,4.07642,4.0818,9390000.0
2009-08-26 03:51:00,4.08074,4.08341,4.07714,4.08167,10140000.0
2009-08-26 03:53:00,4.08254,4.0847,4.07897,4.07897,2630000.0
2009-08-26 03:54:00,4.08152,4.083,4.07634,4.083,4510000.0
2009-08-26 03:55:00,4.07836,4.08386,4.07836,4.07911,4880000.0
2009-08-26 03:56:00,4.08015,4.08416,4.07808,4.08319,4500000.0
2009-08-26 03:57:00,4.07411,4.08317,4.07411,4.08312,4880000.0
2009-08-26 03:58:00,4.08167,4.08293,4.07361,4.08293,4880000.0
2009-08-26 03:59:00,4.08287,4.08287,4.07795,4.08222,3380000.0
2009-08-26 04:00:00,4.08484,4.08484,4.07967,4.08316,5630000.0
2009-08-26 04:01:00,4.08182,4.08239,4.07637,4.07781,6010000.0
2009-08-26 04:02:00,4.08268,4.08365,4.08185,4.08197,5260000.0
2009-08-26 04:03:00,4.08225,4.08417,4.07475,4.08387,5250000.0
2009-08-26 04:04:00,4.07673,4.08216,4.07237,4.0788,5260000.0
2009-08-26 04:05:00,4.08209,4.08304,4.07089,4.07737,7880000.0
2009-08-26 04:06:00,4.08104,4.08497,4.07724,4.07918,7510000.0
2009-08-26 04:07:00,4.08111,4.08387,4.07692,4.08311,6380000.0
2009-08-26 04:08:00,4.08151,4.08151,4.07468,4.07468,1500000.0
2009-08-26 04:09:00,4.08463,4.08463,4.07925,4.08166,6000000.0
2009-08-26 04:10:00,4.07413,4.08348,4.07413,4.08133,4880000.0
2009-08-26 04:11:00,4.08254,4.08446,4.07699,4.07919,5270000.0
2009-08-26 04:12:00,4.08259,4.08419,4.07436,4.0798,7500000.0
2009-08-26 04:13:00,4.08272,4.08398,4.07452,4.08274,4880000.0
2009-08-26 04:14:00,4.07823,4.08031,4.07436,4.08031,3750000.0
2009-08-26 04:15:00,4.08452,4.08452,4.07452,4.08327,10130000.0
2009-08-26 04:16:00,4.07939,4.08612,4.07584,4.07982,9770000.0
2009-08-26 04:17:00,4.07863,4.08278,4.07308,4.08278,9760000.0
2009-08-26 04:18:00,4.07656,4.08351,4.07352,4.08289,8260000.0
2009-08-26 04:19:00,4.07569,4.08637,4.07569,4.07855,7130000.0
2009-08-26 04:20:00,4.07281,4.08142,4.06972,4.08142,11270000.0
2009-08-26 04:21:00,4.08249,4.08249,4.07069,4.07779,12020000.0
2009-08-26 04:22:00,4.08233,4.08362,4.07267,4.07911,7150000.0
2009-08-26 04:23:00,4.08254,4.08254,4.07437,4.07437,3380000.0
2009-08-26 04:25:00,4.08232,4.08333,4.07747,4.08205,5260000.0
2009-08-26 04:26:00,4.08269,4.08338,4.07378,4.08251,4510000.0
2009-08-26 04:27:00,4.08132,4.08132,4.06932,4.07259,6000000.0
2009-08-26 04:28:00,4.07867,4.0816,4.07824,4.07824,6000000.0
2009-08-26 04:29:00,4.082,4.08349,4.07968,4.08239,5630000.0
2009-08-26 04:30:00,4.0839,4.0839,4.07623,4.07685,4500000.0
2009-08-26 04:31:00,4.08189,4.08189,4.07355,4.07828,3010000.0
2009-08-26 04:32:00,4.07926,4.08477,4.0777,4.07847,4880000.0
2009-08-26 04:33:00,4.08386,4.084,4.07897,4.084,4130000.0
2009-08-26 04:34:00,4.07813,4.08493,4.07735,4.08493,6750000.0
2009-08-26 04:35:00,4.08363,4.0837,4.07425,4.08316,7880000.0
2009-08-26 04:36:00,4.0838,4.0838,4.07423,4.07833,5250000.0
2009-08-26 04:37:00,4.07986,4.08442,4.07986,4.08442,2250000.0
2009-08-26 04:38:00,4.07754,4.0833,4.07754,4.0833,1880000.0
2009-08-26 04:39:00,4.07841,4.08156,4.07841,4.08156,1500000.0
2009-08-26 04:40:00,4.08012,4.08253,4.07937,4.08098,4130000.0
2009-08-26 04:41:00,4.07782,4.08326,4.07782,4.08051,7130000.0
2009-08-26 04:42:00,4.08406,4.08447,4.07595,4.08407,4880000.0
2009-08-26 04:43:00,4.07267,4.0809,4.07267,4.07792,3010000.0
2009-08-26 04:44:00,4.07913,4.08425,4.07913,4.08423,3380000.0
2009-08-26 04:45:00,4.08265,4.08335,4.07827,4.07846,6000000.0
2009-08-26 04:46:00,4.08331,4.08397,4.07622,4.07837,4510000.0
2009-08-26 04:47:00,4.0833,4.08377,4.07383,4.08286,9380000.0
2009-08-26 04:48:00,4.07506,4.08874,4.07506,4.08262,10500000.0
2009-08-26 04:49:00,4.07774,4.08469,4.07428,4.07475,9390000.0
2009-08-26 04:50:00,4.08331,4.08534,4.07551,4.08472,8640000.0
2009-08-26 04:51:00,4.07868,4.08622,4.07779,4.08365,9380000.0
2009-08-26 04:52:00,4.07383,4.08235,4.07164,4.08235,10500000.0
2009-08-26 04:53:00,4.08171,4.08309,4.07354,4.0792,6000000.0
2009-08-26 04:54:00,4.0834,4.08678,4.07635,4.08072,10890000.0
2009-08-26 04:55:00,4.08462,4.08462,4.07493,4.08302,6000000.0
2009-08-26 04:56:00,4.08365,4.08509,4.07284,4.08495,8640000.0
2009-08-26 04:57:00,4.08404,4.08404,4.07444,4.08379,9000000.0
2009-08-26 04:58:00,4.08456,4.0861,4.07545,4.08193,9760000.0
2009-08-26 04:59:00,4.07691,4.08471,4.07449,4.08471,9010000.0
2009-08-26 05:00:00,4.08351,4.08389,4.07679,4.07679,6020000.0
2009-08-26 05:01:00,4.08289,4.08393,4.07844,4.08375,8250000.0
2009-08-26 05:02:00,4.08335,4.08375,4.07427,4.07457,10520000.0
2009-08-26 05:04:00,4.08411,4.08411,4.08321,4.08322,2250000.0
2009-08-26 05:05:00,4.07811,4.083,4.07811,4.0801,4130000.0
2009-08-26 05:06:00,4.08132,4.08404,4.07728,4.08017,3750000.0
2009-08-26 05:07:00,4.07992,4.08561,4.07525,4.08326,6380000.0
2009-08-26 05:08:00,4.07866,4.08245,4.0761,4.0823,6750000.0
2009-08-26 05:09:00,4.07922,4.08294,4.07766,4.0802,4130000.0
2009-08-26 05:10:00,4.08168,4.08305,4.07584,4.08305,7880000.0
2009-08-26 05:11:00,4.08342,4.08458,4.07554,4.08458,2640000.0
2009-08-26 05:12:00,4.08446,4.08473,4.07525,4.07525,2250000.0
2009-08-26 05:13:00,4.07935,4.08563,4.07346,4.08054,6000000.0
2009-08-26 05:14:00,4.08395,4.08395,4.07209,4.07414,6770000.0
2009-08-26 05:15:00,4.07858,4.08957,4.07858,4.084,11250000.0
2009-08-26 05:16:00,4.07745,4.08106,4.07116,4.07286,9010000.0
2009-08-26 05:17:00,4.07633,4.0826,4.07147,4.0826,6760000.0
2009-08-26 05:19:00,4.08188,4.08256,4.07111,4.08256,5250000.0
2009-08-26 05:20:00,4.07456,4.07996,4.07456,4.07996,1130000.0
2009-08-26 05:21:00,4.08287,4.08647,4.07506,4.07506,7880000.0
2009-08-26 05:22:00,4.08153,4.08415,4.081,4.081,3380000.0
2009-08-26 05:23:00,4.0842,4.0842,4.07868,4.08137,5630000.0
2009-08-26 05:24:00,4.0814,4.08421,4.07931,4.08342,4500000.0
2009-08-26 05:25:00,4.08376,4.08376,4.0744,4.08286,4510000.0
2009-08-26 05:26:00,4.08232,4.08356,4.08232,4.08265,3000000.0
2009-08-26 05:27:00,4.08299,4.08299,4.07327,4.07808,5250000.0
2009-08-26 05:28:00,4.08446,4.08566,4.0759,4.0812,4130000.0
2009-08-26 05:29:00,4.07452,4.08317,4.07452,4.08317,1500000.0
2009-08-26 05:30:00,4.08063,4.08337,4.07842,4.08337,3750000.0
2009-08-26 05:31:00,4.08415,4.08467,4.07509,4.07509,5630000.0
2009-08-26 05:32:00,4.07472,4.08431,4.07472,4.07936,5630000.0
2009-08-26 05:33:00,4.0801,4.08459,4.07504,4.07504,7130000.0
2009-08-26 05:34:00,4.07539,4.08307,4.0715,4.08307,5630000.0
2009-08-26 05:35:00,4.07835,4.08402,4.07391,4.08244,6000000.0
2009-08-26 05:36:00,4.07449,4.0832,4.07264,4.08266,7880000.0
2009-08-26 05:37:00,4.08513,4.08513,4.07495,4.07986,5250000.0
2009-08-26 05:38:00,4.08239,4.08411,4.07442,4.07977,6760000.0
2009-08-26 05:39:00,4.08475,4.08531,4.08071,4.08071,7500000.0
2009-08-26 05:40:00,4.08339,4.08502,4.07266,4.08449,6750000.0
2009-08-26 05:41:00,4.08348,4.08348,4.07803,4.08308,4880000.0
2009-08-26 05:42:00,4.0783,4.08311,4.07344,4.08048,7130000.0
2009-08-26 05:43:00,4.07443,4.08279,4.07443,4.08279,5630000.0
2009-08-26 05:44:00,4.08246,4.08333,4.0778,4.08294,4880000.0
2009-08-26 05:45:00,4.0851,4.0851,4.0807,4.08425,4510000.0
2009-08-26 05:46:00,4.08201,4.08279,4.07403,4.07403,5260000.0
2009-08-26 05:47:00,4.08301,4.08395,4.07877,4.08245,6000000.0
2009-08-26 05:48:00,4.07988,4.08331,4.07721,4.07828,5630000.0
2009-08-26 05:49:00,4.07874,4.08449,4.07423,4.08317,6000000.0
2009-08-26 05:50:00,4.07738,4.08145,4.07314,4.07784,6010000.0
2009-08-26 05:51:00,4.08393,4.08523,4.07504,4.07504,7130000.0
2009-08-26 05:52:00,4.08399,4.0846,4.07489,4.08144,7880000.0
2009-08-26 05:53:00,4.07885,4.08164,4.07502,4.07502,2250000.0
2009-08-26 05:54:00,4.08282,4.08381,4.0743,4.08176,5640000.0
2009-08-26 05:55:00,4.08022,4.08294,4.07932,4.08266,4500000.0
2009-08-26 05:56:00,4.08273,4.08316,4.07758,4.08,4880000.0
2009-08-26 05:57:00,4.08283,4.08406,4.07904,4.0835,4510000.0
2009-08-26 05:58:00,4.08018,4.08443,4.08018,4.08434,6000000.0
2009-08-26 05:59:00,4.08392,4.08406,4.07847,4.08323,5630000.0
2009-08-26 06:00:00,4.08524,4.08667,4.07985,4.08384,7130000.0
2009-08-26 06:01:00,4.07984,4.08257,4.0716,4.08257,5640000.0
2009-08-26 06:02:00,4.08076,4.08354,4.07409,4.08115,5250000.0
2009-08-26 06:04:00,4.08281,4.08361,4.07371,4.08361,2260000.0
2009-08-26 06:05:00,4.08093,4.08213,4.08093,4.08105,2260000.0
2009-08-26 06:06:00,4.07944,4.08464,4.07881,4.07881,3000000.0
2009-08-26 06:07:00,4.07961,4.08518,4.07961,4.08389,4500000.0
2009-08-26 06:08:00,4.08224,4.08224,4.07806,4.07806,1500000.0
2009-08-26 06:09:00,4.08333,4.08333,4.08239,4.08239,1500000.0
2009-08-26 06:10:00,4.08325,4.08325,4.07809,4.07809,1500000.0
2009-08-26 06:11:00,4.07909,4.0823,4.07685,4.0823,6380000.0
2009-08-26 06:12:00,4.08381,4.08384,4.07385,4.08193,4500000.0
2009-08-26 06:13:00,4.08443,4.08567,4.07463,4.08249,6750000.0
2009-08-26 06:14:00,4.08409,4.08409,4.07756,4.0813,5640000.0
2009-08-26 06:15:00,4.08595,4.08595,4.07897,4.07905,3750000.0
2009-08-26 06:16:00,4.07663,4.0838,4.07663,4.0838,2250000.0
2009-08-26 06:17:00,4.08272,4.08641,4.07658,4.08314,7890000.0
2009-08-26 06:18:00,4.08033,4.08166,4.07759,4.08166,3750000.0
2009-08-26 06:19:00,4.08249,4.0826,4.08249,4.0826,1130000.0
2009-08-26 06:20:00,4.08121,4.08121,4.08121,4.08121,750000.0
2009-08-26 06:21:00,4.08346,4.08365,4.08245,4.08331,3000000.0
2009-08-26 06:22:00,4.07866,4.08342,4.07836,4.07836,5250000.0
2009-08-26 06:23:00,4.0742,4.0789,4.0742,4.0789,1500000.0
2009-08-26 06:24:00,4.08239,4.08371,4.07842,4.08276,7880000.0
2009-08-26 06:25:00,4.07863,4.08357,4.07822,4.08085,4510000.0
2009-08-26 06:26:00,4.07841,4.08283,4.07472,4.08283,4880000.0
2009-08-26 06:27:00,4.07792,4.08335,4.07792,4.08144,5250000.0
2009-08-26 06:28:00,4.07505,4.08405,4.07505,4.08258,3750000.0
2009-08-26 06:29:00,4.08213,4.0837,4.07412,4.08336,8250000.0
2009-08-26 06:30:00,4.08591,4.08591,4.07739,4.08378,4500000.0
2009-08-26 06:31:00,4.08346,4.08346,4.08234,4.08234,1510000.0
2009-08-26 06:32:00,4.08283,4.08482,4.07503,4.07503,6000000.0
2009-08-26 06:33:00,4.07887,4.08355,4.07719,4.07719,4880000.0
2009-08-26 06:34:00,4.07327,4.08391,4.07293,4.07932,4520000.0
2009-08-26 06:35:00,4.07846,4.08261,4.07846,4.08144,3380000.0
2009-08-26 06:36:00,4.08272,4.08354,4.0787,4.08239,4880000.0
2009-08-26 06:37:00,4.08189,4.08519,4.08082,4.08158,4500000.0
2009-08-26 06:38:00,4.08346,4.08436,4.07625,4.08107,4130000.0
2009-08-26 06:39:00,4.08408,4.08419,4.07455,4.07668,7130000.0
2009-08-26 06:40:00,4.08283,4.08512,4.0792,4.08369,5630000.0
2009-08-26 06:41:00,4.08196,4.08374,4.07776,4.08287,6750000.0
2009-08-26 06:42:00,4.08209,4.08392,4.07963,4.08334,4880000.0
2009-08-26 06:43:00,4.08497,4.08497,4.07555,4.07807,5630000.0
2009-08-26 06:44:00,4.07992,4.08265,4.07689,4.0824,6000000.0
2009-08-26 06:45:00,4.08071,4.08071,4.07844,4.07858,2250000.0
2009-08-26 06:46:00,4.08412,4.08412,4.07919,4.08334,7130000.0
2009-08-26 06:47:00,4.08476,4.08476,4.07877,4.08289,4130000.0
2009-08-26 06:48:00,4.08263,4.0852,4.08263,4.0852,1500000.0
2009-08-26 06:49:00,4.0792,4.0792,4.07546,4.07546,1130000.0
2009-08-26 06:50:00,4.0781,4.0845,4.07418,4.08201,5630000.0
2009-08-26 06:51:00,4.0836,4.08377,4.07828,4.08377,6000000.0
2009-08-26 06:52:00,4.08126,4.08472,4.07277,4.0825,4890000.0
2009-08-26 06:53:00,4.08141,4.08489,4.07434,4.08428,6380000.0
2009-08-26 06:54:00,4.0814,4.0824,4.07257,4.07257,6380000.0
2009-08-26 06:55:00,4.07542,4.08459,4.07542,4.07871,6380000.0
2009-08-26 06:56:00,4.07767,4.08248,4.07197,4.07253,7510000.0
2009-08-26 06:57:00,4.07685,4.08555,4.07472,4.07924,6390000.0
2009-08-26 06:58:00,4.07783,4.08342,4.07352,4.08151,5630000.0
2009-08-26 06:59:00,4.0745,4.08558,4.07434,4.0833,6770000.0
2009-08-26 07:00:00,4.08329,4.08357,4.07286,4.07795,6380000.0
2009-08-26 07:01:00,4.07987,4.08545,4.07542,4.07872,10140000.0
2009-08-26 07:02:00,4.07553,4.08422,4.07553,4.08422,3750000.0
2009-08-26 07:03:00,4.07435,4.08544,4.07261,4.08419,7130000.0
2009-08-26 07:04:00,4.08378,4.08378,4.07832,4.08241,6380000.0
2009-08-26 07:05:00,4.07739,4.08369,4.07309,4.08041,7880000.0
2009-08-26 07:06:00,4.07803,4.08612,4.07803,4.08612,5630000.0
2009-08-26 07:07:00,4.07979,4.08496,4.07884,4.08407,6000000.0
2009-08-26 07:08:00,4.08205,4.08449,4.07998,4.08414,5250000.0
2009-08-26 07:09:00,4.08277,4.0877,4.07623,4.07623,8250000.0
2009-08-26 07:10:00,4.08272,4.08428,4.0794,4.08359,5270000.0
2009-08-26 07:11:00,4.08306,4.08306,4.07798,4.07844,6000000.0
2009-08-26 07:12:00,4.0786,4.08548,4.07533,4.08411,5260000.0
2009-08-26 07:13:00,4.08509,4.08899,4.07704,4.082,7500000.0
2009-08-26 07:14:00,4.08434,4.0851,4.07506,4.07506,7500000.0
2009-08-26 07:15:00,4.08667,4.08667,4.07602,4.08245,9380000.0
2009-08-26 07:16:00,4.08652,4.08652,4.07696,4.08534,5260000.0
2009-08-26 07:17:00,4.08437,4.08571,4.07602,4.08369,6380000.0
2009-08-26 07:18:00,4.08069,4.0834,4.07903,4.08065,4140000.0
2009-08-26 07:19:00,4.0848,4.08507,4.07922,4.08193,6000000.0
2009-08-26 07:20:00,4.08406,4.08564,4.08037,4.08503,6000000.0
2009-08-26 07:21:00,4.08251,4.08638,4.08031,4.0818,7130000.0
2009-08-26 07:22:00,4.08591,4.08838,4.08238,4.08651,6010000.0
2009-08-26 07:23:00,4.08415,4.08513,4.07865,4.08352,5650000.0
2009-08-26 07:24:00,4.08286,4.08492,4.07384,4.08492,6010000.0
2009-08-26 07:25:00,4.08447,4.08689,4.07761,4.0842,6000000.0
2009-08-26 07:26:00,4.08633,4.08717,4.07738,4.0869,6750000.0
2009-08-26 07:27:00,4.08651,4.08753,4.07849,4.08353,5250000.0
2009-08-26 07:28:00,4.07847,4.08736,4.07847,4.08736,7130000.0
2009-08-26 07:29:00,4.08599,4.08599,4.08164,4.08536,7500000.0
2009-08-26 07:30:00,4.08794,4.08794,4.08236,4.08466,6380000.0
2009-08-26 07:31:00,4.08132,4.08602,4.07874,4.08566,5630000.0
2009-08-26 07:32:00,4.08611,4.08717,4.08207,4.08717,4880000.0
2009-08-26 07:33:00,4.08782,4.08782,4.08195,4.08227,5250000.0
2009-08-26 07:34:00,4.07744,4.08642,4.07632,4.08639,7880000.0
2009-08-26 07:35:00,4.07831,4.0879,4.07831,4.0879,6380000.0
2009-08-26 07:36:00,4.07847,4.08809,4.07847,4.08428,6010000.0
2009-08-26 07:37:00,4.08115,4.0906,4.08115,4.08741,6010000.0
2009-08-26 07:38:00,4.07665,4.08527,4.07428,4.08527,6760000.0
2009-08-26 07:39:00,4.07802,4.08726,4.07802,4.08293,10500000.0
2009-08-26 07:40:00,4.07787,4.08649,4.07787,4.08287,8250000.0
2009-08-26 07:41:00,4.08192,4.08263,4.07194,4.07194,7130000.0
2009-08-26 07:42:00,4.07046,4.0793,4.06582,4.07193,7140000.0
2009-08-26 07:43:00,4.06648,4.07528,4.06648,4.07483,6010000.0
2009-08-26 07:44:00,4.07678,4.07744,4.06702,4.07589,6000000.0
2009-08-26 07:45:00,4.07705,4.07786,4.07166,4.0736,6390000.0
2009-08-26 07:46:00,4.07539,4.07755,4.06812,4.07609,6750000.0
2009-08-26 07:47:00,4.07478,4.07688,4.06714,4.07555,8640000.0
2009-08-26 07:48:00,4.07166,4.07856,4.06919,4.07856,7880000.0
2009-08-26 07:49:00,4.07336,4.07709,4.0669,4.0669,9380000.0
2009-08-26 07:50:00,4.06603,4.07259,4.06145,4.06145,7510000.0
2009-08-26 07:51:00,4.07018,4.07346,4.06707,4.06798,6010000.0
2009-08-26 07:52:00,4.06776,4.06953,4.06433,4.06743,9010000.0
2009-08-26 07:53:00,4.06912,4.07024,4.05935,4.06677,6760000.0
2009-08-26 07:54:00,4.06581,4.07195,4.06099,4.06808,8250000.0
2009-08-26 07:55:00,4.07012,4.07113,4.06835,4.06921,7140000.0
2009-08-26 07:56:00,4.0687,4.07092,4.06519,4.0707,5630000.0
2009-08-26 07:57:00,4.07007,4.0766,4.06875,4.0766,7880000.0
2009-08-26 07:58:00,4.07452,4.07475,4.06512,4.0745,6380000.0
2009-08-26 08:00:00,4.07118,4.07625,4.06479,4.0709,6010000.0
2009-08-26 08:01:00,4.07394,4.07394,4.06595,4.07083,8260000.0
2009-08-26 08:02:00,4.07141,4.07141,4.05984,4.06534,9400000.0
2009-08-26 08:03:00,4.06461,4.06966,4.06423,4.06453,4510000.0
2009-08-26 08:04:00,4.0613,4.0717,4.0613,4.06797,6000000.0
2009-08-26 08:05:00,4.06469,4.06819,4.06193,4.06669,6770000.0
2009-08-26 08:06:00,4.06871,4.07025,4.06071,4.07021,6380000.0
2009-08-26 08:07:00,4.06967,4.07367,4.06659,4.06659,7890000.0
2009-08-26 08:08:00,4.06752,4.07067,4.06359,4.06359,5630000.0
2009-08-26 08:09:00,4.06505,4.07036,4.06077,4.06077,7890000.0
2009-08-26 08:10:00,4.07247,4.07247,4.06177,4.07008,7510000.0
2009-08-26 08:11:00,4.06982,4.07174,4.06784,4.06834,4510000.0
2009-08-26 08:12:00,4.06584,4.06941,4.06399,4.06399,7880000.0
2009-08-26 08:13:00,4.06969,4.07038,4.06083,4.06947,11270000.0
2009-08-26 08:14:00,4.069,4.06995,4.06004,4.06948,7500000.0
2009-08-26 08:15:00,4.06486,4.07281,4.06486,4.06548,8630000.0
2009-08-26 08:16:00,4.06681,4.07078,4.0606,4.06895,8280000.0
2009-08-26 08:17:00,4.06975,4.0726,4.06564,4.06564,8260000.0
2009-08-26 08:18:00,4.06681,4.07118,4.06521,4.0699,8630000.0
2009-08-26 08:19:00,4.06855,4.0692,4.06045,4.0642,10130000.0
2009-08-26 08:20:00,4.06545,4.06558,4.05631,4.06419,9760000.0
2009-08-26 08:21:00,4.06699,4.06962,4.06199,4.06772,11630000.0
2009-08-26 08:22:00,4.06343,4.06867,4.06343,4.06867,12000000.0
2009-08-26 08:23:00,4.0671,4.0682,4.06235,4.06348,8260000.0
2009-08-26 08:24:00,4.06685,4.06916,4.06243,4.06359,5630000.0
2009-08-26 08:25:00,4.0641,4.06778,4.05841,4.06309,7890000.0
2009-08-26 08:26:00,4.06793,4.06793,4.0586,4.06268,4890000.0
2009-08-26 08:27:00,4.06596,4.06718,4.05747,4.06608,10880000.0
2009-08-26 08:28:00,4.0634,4.06759,4.06048,4.06667,9770000.0
2009-08-26 08:29:00,4.06597,4.06839,4.05874,4.06716,6000000.0
2009-08-26 08:30:00,4.06918,4.06918,4.05979,4.06789,6760000.0
2009-08-26 08:31:00,4.0673,4.06956,4.06436,4.06436,6020000.0
2009-08-26 08:32:00,4.06813,4.06839,4.0577,4.06753,8250000.0
2009-08-26 08:33:00,4.0674,4.07031,4.06396,4.06484,6390000.0
2009-08-26 08:34:00,4.06834,4.06968,4.06317,4.06317,7130000.0
2009-08-26 08:35:00,4.06737,4.06995,4.06419,4.06767,8630000.0
2009-08-26 08:36:00,4.06334,4.06809,4.05778,4.06694,8630000.0
2009-08-26 08:37:00,4.06731,4.06883,4.05921,4.06348,9010000.0
2009-08-26 08:38:00,4.06733,4.06807,4.05901,4.06794,8640000.0
2009-08-26 08:39:00,4.06407,4.06967,4.05951,4.06475,5630000.0
2009-08-26 08:40:00,4.06864,4.06905,4.05937,4.05937,6750000.0
2009-08-26 08:41:00,4.0684,4.06917,4.05608,4.06917,7140000.0
2009-08-26 08:42:00,4.0707,4.0717,4.0657,4.06853,6010000.0
2009-08-26 08:43:00,4.06561,4.06918,4.06234,4.06675,8250000.0
2009-08-26 08:44:00,4.06993,4.07084,4.06082,4.06389,8640000.0
2009-08-26 08:45:00,4.06619,4.07028,4.06619,4.07004,4510000.0
2009-08-26 08:46:00,4.06794,4.07937,4.06286,4.06604,10520000.0
2009-08-26 08:47:00,4.06916,4.07348,4.06268,4.07133,8260000.0
2009-08-26 08:48:00,4.06991,4.07092,4.06126,4.06945,7130000.0
2009-08-26 08:49:00,4.06781,4.06867,4.06383,4.06679,7510000.0
2009-08-26 08:50:00,4.05853,4.06651,4.05634,4.05902,11640000.0
2009-08-26 08:51:00,4.06287,4.0657,4.05512,4.06486,6380000.0
2009-08-26 08:52:00,4.06605,4.07194,4.05934,4.06396,7130000.0
2009-08-26 08:53:00,4.06094,4.06889,4.0595,4.06734,9400000.0
2009-08-26 08:54:00,4.06223,4.06733,4.06031,4.06031,7880000.0
2009-08-26 08:55:00,4.06682,4.06747,4.0577,4.06647,6390000.0
2009-08-26 08:56:00,4.06631,4.06647,4.05962,4.05962,5260000.0
2009-08-26 08:57:00,4.06519,4.06802,4.06168,4.06732,7890000.0
2009-08-26 08:58:00,4.06199,4.06394,4.05315,4.05976,8260000.0
2009-08-26 08:59:00,4.05877,4.06434,4.05452,4.0605,6750000.0
2009-08-26 09:00:00,4.06104,4.06607,4.05851,4.06187,8270000.0
2009-08-26 09:01:00,4.0592,4.06475,4.05549,4.06174,9390000.0
2009-08-26 09:02:00,4.06229,4.06617,4.05665,4.06617,4510000.0
2009-08-26 09:03:00,4.06471,4.06597,4.05697,4.06567,7500000.0
2009-08-26 09:04:00,4.0661,4.06675,4.05833,4.06413,10130000.0
2009-08-26 09:05:00,4.0647,4.07077,4.05923,4.0657,5650000.0
2009-08-26 09:06:00,4.06612,4.0692,4.05786,4.06871,5260000.0
2009-08-26 09:07:00,4.06347,4.06739,4.06239,4.067,5260000.0
2009-08-26 09:08:00,4.06754,4.07003,4.05954,4.07003,11640000.0
2009-08-26 09:09:00,4.07099,4.07099,4.06535,4.06599,7510000.0
2009-08-26 09:10:00,4.06965,4.07088,4.0607,4.07088,10150000.0
2009-08-26 09:11:00,4.06954,4.07018,4.06455,4.06554,8640000.0
2009-08-26 09:12:00,4.06693,4.06961,4.06223,4.06333,10510000.0
2009-08-26 09:13:00,4.06475,4.0678,4.05637,4.05961,7510000.0
2009-08-26 09:14:00,4.06513,4.06615,4.06095,4.06431,9390000.0
2009-08-26 09:15:00,4.06405,4.06507,4.05443,4.0558,9770000.0
2009-08-26 09:16:00,4.06461,4.06766,4.05601,4.05601,6380000.0
2009-08-26 09:17:00,4.06625,4.06882,4.06183,4.06183,5630000.0
2009-08-26 09:18:00,4.06483,4.06659,4.05722,4.06033,9000000.0
2009-08-26 09:19:00,4.06547,4.06563,4.05778,4.06555,5640000.0
2009-08-26 09:20:00,4.06313,4.06716,4.06036,4.06287,5630000.0
2009-08-26 09:21:00,4.06658,4.06783,4.06498,4.06567,3380000.0
2009-08-26 09:22:00,4.0631,4.06804,4.05865,4.06595,7130000.0
2009-08-26 09:23:00,4.06838,4.06838,4.06154,4.06436,7880000.0
2009-08-26 09:24:00,4.06559,4.0683,4.05966,4.06281,14630000.0
2009-08-26 09:25:00,4.0685,4.06938,4.06259,4.06365,6760000.0
2009-08-26 09:26:00,4.06463,4.07263,4.0603,4.0603,10130000.0
2009-08-26 09:27:00,4.06183,4.06979,4.05911,4.06516,7510000.0
2009-08-26 09:28:00,4.06625,4.07009,4.0636,4.0636,7130000.0
2009-08-26 09:29:00,4.06849,4.07251,4.06644,4.07028,5260000.0
2009-08-26 09:30:00,4.07066,4.07066,4.05753,4.06285,9400000.0
2009-08-26 09:31:00,4.06598,4.06968,4.05976,4.05976,5630000.0
2009-08-26 09:32:00,4.06045,4.06919,4.06045,4.06855,4880000.0
2009-08-26 09:33:00,4.06729,4.06981,4.06494,4.06881,6380000.0
2009-08-26 09:34:00,4.06094,4.07025,4.06094,4.06798,5630000.0
2009-08-26 09:35:00,4.06638,4.06799,4.06173,4.06644,4510000.0
2009-08-26 09:36:00,4.06305,4.06904,4.06305,4.06794,6380000.0
2009-08-26 09:37:00,4.06671,4.06856,4.06272,4.06856,13130000.0
2009-08-26 09:38:00,4.06637,4.07007,4.06366,4.06366,9020000.0
2009-08-26 09:39:00,4.0689,4.06995,4.05961,4.06184,12380000.0
2009-08-26 09:40:00,4.0675,4.06792,4.0601,4.06605,7510000.0
2009-08-26 09:41:00,4.06349,4.06719,4.06126,4.06586,7130000.0
2009-08-26 09:42:00,4.06343,4.06658,4.05373,4.06162,12020000.0
2009-08-26 09:43:00,4.05315,4.06334,4.05183,4.06334,9010000.0
2009-08-26 09:44:00,4.0638,4.06522,4.05278,4.05972,9000000.0
2009-08-26 09:45:00,4.06227,4.06654,4.0615,4.06302,9750000.0
2009-08-26 09:46:00,4.06596,4.06676,4.05804,4.05804,4150000.0
2009-08-26 09:47:00,4.0663,4.06784,4.05759,4.06627,9760000.0
2009-08-26 09:48:00,4.06587,4.06858,4.06097,4.06362,9010000.0
2009-08-26 09:49:00,4.06693,4.07338,4.05959,4.06914,12010000.0
2009-08-26 09:50:00,4.06773,4.07188,4.06071,4.06905,10150000.0
2009-08-26 09:51:00,4.06833,4.06945,4.06239,4.06898,8250000.0
2009-08-26 09:52:00,4.06686,4.06927,4.05832,4.06927,10140000.0
2009-08-26 09:53:00,4.06063,4.07481,4.06063,4.06691,6010000.0
2009-08-26 09:54:00,4.06753,4.06927,4.06451,4.06857,5630000.0
2009-08-26 09:55:00,4.06927,4.06927,4.05842,4.06364,7890000.0
2009-08-26 09:56:00,4.06944,4.07275,4.06499,4.06677,9750000.0
2009-08-26 09:57:00,4.06933,4.07245,4.06075,4.06255,10510000.0
2009-08-26 09:58:00,4.07071,4.07284,4.06689,4.07284,7130000.0
2009-08-26 09:59:00,4.06296,4.0737,4.06248,4.06583,9010000.0
2009-08-26 10:00:00,4.07201,4.07215,4.05748,4.06897,10890000.0
2009-08-26 10:01:00,4.06761,4.07067,4.06265,4.07067,9390000.0
2009-08-26 10:02:00,4.06689,4.07304,4.06206,4.07099,7880000.0
2009-08-26 10:03:00,4.06632,4.07392,4.06632,4.07392,9380000.0
2009-08-26 10:04:00,4.07162,4.07576,4.06682,4.07519,6760000.0
2009-08-26 10:05:00,4.07619,4.07716,4.06969,4.07536,6010000.0
2009-08-26 10:06:00,4.07513,4.08004,4.06637,4.07198,6760000.0
2009-08-26 10:07:00,4.07175,4.07962,4.06674,4.078,5640000.0
2009-08-26 10:08:00,4.07882,4.08104,4.07092,4.08002,10510000.0
2009-08-26 10:09:00,4.07684,4.0803,4.07548,4.07637,5630000.0
2009-08-26 10:10:00,4.07132,4.08184,4.07132,4.07611,6010000.0
2009-08-26 10:11:00,4.08089,4.08242,4.07622,4.08234,6750000.0
2009-08-26 10:12:00,4.08036,4.08213,4.07758,4.08213,6000000.0
2009-08-26 10:13:00,4.08093,4.08253,4.0727,4.0773,7880000.0
2009-08-26 10:14:00,4.07721,4.08163,4.07142,4.0795,9770000.0
2009-08-26 10:15:00,4.076,4.08223,4.076,4.08189,6380000.0
2009-08-26 10:16:00,4.08111,4.08267,4.07604,4.08267,14260000.0
2009-08-26 10:17:00,4.07745,4.08267,4.07657,4.0774,5270000.0
2009-08-26 10:18:00,4.0807,4.08629,4.07802,4.08067,11640000.0
2009-08-26 10:19:00,4.07919,4.08615,4.07919,4.08563,6010000.0
2009-08-26 10:20:00,4.08446,4.08558,4.07922,4.08439,6780000.0
2009-08-26 10:21:00,4.08622,4.08622,4.07354,4.08451,8280000.0
2009-08-26 10:22:00,4.08429,4.08434,4.07729,4.07729,12380000.0
2009-08-26 10:23:00,4.08157,4.08457,4.07296,4.08457,6380000.0
2009-08-26 10:24:00,4.08514,4.08525,4.07853,4.07918,7140000.0
2009-08-26 10:25:00,4.08552,4.08552,4.07872,4.08134,6380000.0
2009-08-26 10:26:00,4.0831,4.08851,4.07766,4.08699,9380000.0
2009-08-26 10:27:00,4.08303,4.08912,4.08182,4.08912,10880000.0
2009-08-26 10:28:00,4.08911,4.09063,4.07909,4.08879,6760000.0
2009-08-26 10:29:00,4.08727,4.08922,4.08254,4.08618,7890000.0
2009-08-26 10:30:00,4.08442,4.08666,4.07606,4.08467,10890000.0
2009-08-26 10:31:00,4.07787,4.08744,4.07711,4.07711,5640000.0
2009-08-26 10:32:00,4.08613,4.08848,4.08132,4.08704,7520000.0
2009-08-26 10:33:00,4.08804,4.09184,4.0792,4.0792,9000000.0
2009-08-26 10:34:00,4.08757,4.08757,4.08172,4.08574,7880000.0
2009-08-26 10:35:00,4.0844,4.09023,4.08322,4.08645,10510000.0
2009-08-26 10:36:00,4.08586,4.08698,4.07961,4.08208,5250000.0
2009-08-26 10:37:00,4.08483,4.08899,4.07838,4.08656,9380000.0
2009-08-26 10:38:00,4.08602,4.08634,4.08053,4.0813,6380000.0
2009-08-26 10:39:00,4.08632,4.08632,4.075,4.08471,8630000.0
2009-08-26 10:40:00,4.08372,4.08799,4.07907,4.084,5250000.0
2009-08-26 10:41:00,4.08656,4.08866,4.08162,4.08625,11270000.0
2009-08-26 10:42:00,4.08799,4.08799,4.08114,4.08715,6010000.0
2009-08-26 10:43:00,4.08265,4.0869,4.08013,4.08565,7880000.0
2009-08-26 10:44:00,4.0845,4.09051,4.08231,4.08471,7130000.0
2009-08-26 10:45:00,4.0882,4.0882,4.08089,4.08666,8640000.0
2009-08-26 10:46:00,4.08418,4.08856,4.07762,4.08231,10890000.0
2009-08-26 10:47:00,4.08246,4.08815,4.08246,4.08548,5260000.0
2009-08-26 10:48:00,4.08532,4.09024,4.07864,4.08705,11630000.0
2009-08-26 10:49:00,4.07847,4.09098,4.07847,4.08938,10140000.0
2009-08-26 10:50:00,4.08767,4.08768,4.07708,4.08768,6750000.0
2009-08-26 10:51:00,4.08826,4.08882,4.08206,4.08751,8630000.0
2009-08-26 10:52:00,4.08744,4.08796,4.08065,4.08065,6010000.0
2009-08-26 10:53:00,4.08609,4.08609,4.07101,4.07101,8640000.0
2009-08-26 10:54:00,4.08199,4.08571,4.07448,4.08336,11630000.0
2009-08-26 10:55:00,4.08378,4.08599,4.07976,4.08425,6390000.0
2009-08-26 10:56:00,4.08011,4.08545,4.07952,4.08395,6010000.0
2009-08-26 10:57:00,4.07992,4.08319,4.0776,4.0811,6000000.0
2009-08-26 10:58:00,4.07835,4.08427,4.07795,4.07888,9770000.0
2009-08-26 10:59:00,4.0807,4.08241,4.07462,4.08156,10130000.0
2009-08-26 11:00:00,4.08091,4.08539,4.07753,4.08037,9760000.0
2009-08-26 11:01:00,4.08271,4.08382,4.07472,4.07783,10130000.0
2009-08-26 11:02:00,4.08297,4.08374,4.07183,4.08301,10880000.0
2009-08-26 11:03:00,4.0832,4.0832,4.07188,4.08202,9760000.0
2009-08-26 11:04:00,4.078,4.08305,4.0771,4.08287,7880000.0
2009-08-26 11:05:00,4.07953,4.08384,4.0736,4.0736,8270000.0
2009-08-26 11:06:00,4.0796,4.08562,4.07528,4.08281,8260000.0
2009-08-26 11:07:00,4.08414,4.08733,4.07582,4.08058,8260000.0
2009-08-26 11:08:00,4.07888,4.08357,4.07186,4.07186,8260000.0
2009-08-26 11:09:00,4.08219,4.08375,4.07318,4.08241,7880000.0
2009-08-26 11:10:00,4.08226,4.08226,4.07062,4.07995,7880000.0
2009-08-26 11:11:00,4.08121,4.08272,4.07355,4.08184,9380000.0
2009-08-26 11:12:00,4.07648,4.0817,4.07533,4.0817,8260000.0
2009-08-26 11:13:00,4.0814,4.08162,4.07324,4.07823,9760000.0
2009-08-26 11:14:00,4.07643,4.08308,4.07165,4.07695,9760000.0
2009-08-26 11:15:00,4.07886,4.08248,4.07394,4.07886,7510000.0
2009-08-26 11:16:00,4.08178,4.0833,4.0734,4.07618,13130000.0
2009-08-26 11:17:00,4.08283,4.08462,4.07473,4.07795,12750000.0
2009-08-26 11:18:00,4.0785,4.08337,4.0771,4.07867,9010000.0
2009-08-26 11:19:00,4.08317,4.08317,4.07752,4.08065,3390000.0
2009-08-26 11:20:00,4.08193,4.08193,4.06861,4.07755,10130000.0
2009-08-26 11:21:00,4.07291,4.0834,4.07143,4.08147,7510000.0
2009-08-26 11:22:00,4.08102,4.08249,4.0734,4.08187,5630000.0
2009-08-26 11:23:00,4.08225,4.08637,4.07619,4.08432,5630000.0
2009-08-26 11:24:00,4.07856,4.08337,4.07723,4.08135,9380000.0
2009-08-26 11:25:00,4.08219,4.08579,4.07769,4.08407,8630000.0
2009-08-26 11:26:00,4.08604,4.08604,4.07502,4.08503,10890000.0
2009-08-26 11:27:00,4.07888,4.08342,4.07328,4.07385,7500000.0
2009-08-26 11:28:00,4.077,4.08535,4.07555,4.07555,6010000.0
2009-08-26 11:29:00,4.08402,4.08602,4.07581,4.08602,6010000.0
2009-08-26 11:30:00,4.08563,4.08826,4.08301,4.08703,7510000.0
2009-08-26 11:31:00,4.08829,4.09044,4.08545,4.0898,7510000.0
2009-08-26 11:32:00,4.08537,4.09219,4.08067,4.08067,11640000.0
2009-08-26 11:33:00,4.08288,4.09003,4.08022,4.08419,10510000.0
2009-08-26 11:34:00,4.0896,4.09165,4.08511,4.09074,7130000.0
2009-08-26 11:35:00,4.0856,4.0887,4.08145,4.0887,10890000.0
2009-08-26 11:36:00,4.09022,4.09022,4.07967,4.08703,7140000.0
2009-08-26 11:37:00,4.08429,4.09004,4.08075,4.08915,9010000.0
2009-08-26 11:38:00,4.08677,4.09246,4.08048,4.08411,6380000.0
2009-08-26 11:39:00,4.08923,4.08923,4.07862,4.08395,11280000.0
2009-08-26 11:40:00,4.07928,4.08887,4.07747,4.08483,11260000.0
2009-08-26 11:41:00,4.08478,4.08861,4.07928,4.08813,15760000.0
2009-08-26 11:42:00,4.08063,4.09263,4.08063,4.09073,8250000.0
2009-08-26 11:43:00,4.08784,4.08784,4.07569,4.07831,11260000.0
2009-08-26 11:44:00,4.0885,4.08981,4.08257,4.08981,7140000.0
2009-08-26 11:45:00,4.0899,4.0912,4.08074,4.08966,8270000.0
2009-08-26 11:46:00,4.08853,4.09078,4.08145,4.08779,10880000.0
2009-08-26 11:47:00,4.09169,4.09249,4.0824,4.0824,9010000.0
2009-08-26 11:48:00,4.08841,4.08841,4.08474,4.08676,3390000.0
2009-08-26 11:49:00,4.09048,4.09195,4.08152,4.0854,10130000.0
2009-08-26 11:50:00,4.08856,4.09031,4.08681,4.08681,4140000.0
2009-08-26 11:51:00,4.08954,4.09046,4.07836,4.0824,10510000.0
2009-08-26 11:52:00,4.08877,4.08922,4.0813,4.08862,10880000.0
2009-08-26 11:53:00,4.08936,4.08936,4.08124,4.0879,7140000.0
2009-08-26 11:54:00,4.0886,4.08962,4.07745,4.07946,9010000.0
2009-08-26 11:55:00,4.084,4.0884,4.07953,4.08397,7140000.0
2009-08-26 11:56:00,4.08677,4.08701,4.07627,4.08625,7880000.0
2009-08-26 11:57:00,4.08484,4.08925,4.07865,4.08763,5260000.0
2009-08-26 11:58:00,4.08036,4.09507,4.08036,4.09021,10880000.0
2009-08-26 11:59:00,4.08916,4.09111,4.08563,4.0886,6760000.0
2009-08-26 12:00:00,4.09011,4.09011,4.08349,4.08839,6390000.0
2009-08-26 12:01:00,4.08956,4.08956,4.07998,4.08942,7130000.0
2009-08-26 12:02:00,4.08628,4.08875,4.08121,4.08688,9000000.0
2009-08-26 12:03:00,4.08809,4.09111,4.07829,4.08171,9760000.0
2009-08-26 12:04:00,4.08934,4.09322,4.084,4.09114,9010000.0
2009-08-26 12:05:00,4.08862,4.0903,4.08663,4.08963,7130000.0
2009-08-26 12:06:00,4.09094,4.0936,4.08288,4.09124,6760000.0
2009-08-26 12:07:00,4.0834,4.0894,4.0813,4.08845,7880000.0
2009-08-26 12:08:00,4.0831,4.08755,4.07715,4.08327,9400000.0
2009-08-26 12:09:00,4.08585,4.08979,4.08426,4.08521,7510000.0
2009-08-26 12:10:00,4.0878,4.08833,4.08306,4.08538,6010000.0
2009-08-26 12:11:00,4.08415,4.0908,4.07929,4.07929,6770000.0
2009-08-26 12:12:00,4.08644,4.09034,4.07932,4.08386,11270000.0
2009-08-26 12:13:00,4.08711,4.08711,4.0738,4.08563,11630000.0
2009-08-26 12:14:00,4.08421,4.08744,4.08199,4.08646,7500000.0
2009-08-26 12:15:00,4.08833,4.08885,4.08423,4.08773,10510000.0
2009-08-26 12:16:00,4.08874,4.08912,4.07969,4.08806,7130000.0
2009-08-26 12:17:00,4.08852,4.08871,4.0792,4.08808,9760000.0
2009-08-26 12:18:00,4.08473,4.09117,4.08423,4.09117,9760000.0
2009-08-26 12:19:00,4.0903,4.0908,4.08458,4.08731,5260000.0
2009-08-26 12:20:00,4.0875,4.08988,4.08179,4.08765,6770000.0
2009-08-26 12:21:00,4.08754,4.09022,4.08264,4.0876,4880000.0
2009-08-26 12:22:00,4.08601,4.09232,4.0843,4.08703,5260000.0
2009-08-26 12:23:00,4.0881,4.09054,4.07972,4.09054,7890000.0
2009-08-26 12:24:00,4.08859,4.09169,4.08159,4.08912,9000000.0
2009-08-26 12:25:00,4.09113,4.09233,4.08919,4.09212,4880000.0
2009-08-26 12:26:00,4.09282,4.09504,4.08728,4.08942,10890000.0
2009-08-26 12:27:00,4.09011,4.0969,4.08604,4.09446,10140000.0
2009-08-26 12:28:00,4.09401,4.09401,4.08576,4.09211,8260000.0
2009-08-26 12:29:00,4.09478,4.09569,4.09008,4.09478,9390000.0
2009-08-26 12:30:00,4.09649,4.09649,4.0854,4.09132,8260000.0
2009-08-26 12:31:00,4.09453,4.09722,4.08446,4.09021,10130000.0
2009-08-26 12:32:00,4.09414,4.09738,4.09213,4.09491,8250000.0
2009-08-26 12:33:00,4.09333,4.09507,4.08801,4.09083,7510000.0
2009-08-26 12:34:00,4.09302,4.09664,4.08899,4.09163,7130000.0
2009-08-26 12:35:00,4.08903,4.0951,4.0846,4.09388,10130000.0
2009-08-26 12:36:00,4.08801,4.09441,4.08801,4.09441,5250000.0
2009-08-26 12:37:00,4.08719,4.09375,4.08696,4.09131,5630000.0
2009-08-26 12:38:00,4.08998,4.09143,4.07896,4.09143,9010000.0
2009-08-26 12:39:00,4.0902,4.0902,4.08069,4.08751,10140000.0
2009-08-26 12:40:00,4.09062,4.09128,4.07926,4.09128,10880000.0
2009-08-26 12:41:00,4.09019,4.09099,4.08194,4.08407,11250000.0
2009-08-26 12:42:00,4.086,4.09475,4.08535,4.0904,6760000.0
2009-08-26 12:43:00,4.09143,4.09226,4.08488,4.08618,4890000.0
2009-08-26 12:44:00,4.08547,4.0928,4.08547,4.08774,7130000.0
2009-08-26 12:45:00,4.08959,4.09306,4.08857,4.09304,7500000.0
2009-08-26 12:46:00,4.09075,4.09598,4.08594,4.08808,10500000.0
2009-08-26 12:47:00,4.09179,4.09303,4.08754,4.09126,8260000.0
2009-08-26 12:48:00,4.09208,4.09249,4.08263,4.09048,10510000.0
2009-08-26 12:49:00,4.0918,4.09307,4.08694,4.09016,8640000.0
2009-08-26 12:50:00,4.07992,4.08898,4.07992,4.08481,7130000.0
2009-08-26 12:51:00,4.0897,4.09178,4.08449,4.09145,10890000.0
2009-08-26 12:52:00,4.09193,4.09197,4.08686,4.08836,5260000.0
2009-08-26 12:53:00,4.09135,4.09228,4.09057,4.09057,5630000.0
2009-08-26 12:54:00,4.08508,4.09423,4.08508,4.09231,9380000.0
2009-08-26 12:55:00,4.09261,4.0931,4.08351,4.09275,9380000.0
2009-08-26 12:56:00,4.09218,4.09218,4.08256,4.08849,13510000.0
2009-08-26 12:57:00,4.09244,4.09535,4.08833,4.08833,6760000.0
2009-08-26 12:58:00,4.08561,4.09642,4.08426,4.09205,7900000.0
2009-08-26 12:59:00,4.09604,4.09656,4.08507,4.09576,10130000.0
2009-08-26 13:00:00,4.09517,4.09517,4.08967,4.09217,5260000.0
2009-08-26 13:01:00,4.09569,4.09907,4.08679,4.09215,9380000.0
2009-08-26 13:02:00,4.09459,4.09708,4.0866,4.09109,13130000.0
2009-08-26 13:03:00,4.09382,4.09591,4.08488,4.09591,7150000.0
2009-08-26 13:04:00,4.09204,4.09788,4.09204,4.09527,7500000.0
2009-08-26 13:05:00,4.09368,4.09587,4.08606,4.09489,11640000.0
2009-08-26 13:06:00,4.09578,4.09723,4.08529,4.09134,9020000.0
2009-08-26 13:07:00,4.09614,4.09676,4.08853,4.09476,4880000.0
2009-08-26 13:08:00,4.08824,4.09879,4.08824,4.09513,10510000.0
2009-08-26 13:09:00,4.09222,4.09602,4.0904,4.09045,6380000.0
2009-08-26 13:10:00,4.09197,4.09819,4.08821,4.09599,9380000.0
2009-08-26 13:11:00,4.09523,4.09523,4.08311,4.09437,7140000.0
2009-08-26 13:12:00,4.08766,4.0978,4.08766,4.09141,15380000.0
2009-08-26 13:13:00,4.09042,4.09468,4.08447,4.09468,7500000.0
2009-08-26 13:14:00,4.09481,4.09518,4.08835,4.09491,12010000.0
2009-08-26 13:15:00,4.09434,4.09434,4.08371,4.09386,4880000.0
2009-08-26 13:16:00,4.09416,4.09638,4.08932,4.09542,6750000.0
2009-08-26 13:17:00,4.08824,4.09345,4.08352,4.08352,7500000.0
2009-08-26 13:18:00,4.0947,4.0947,4.08924,4.09263,7880000.0
2009-08-26 13:19:00,4.09225,4.09568,4.08546,4.08546,8630000.0
2009-08-26 13:20:00,4.09416,4.09678,4.08715,4.09064,9390000.0
2009-08-26 13:21:00,4.09368,4.09962,4.08539,4.08539,9000000.0
2009-08-26 13:22:00,4.09346,4.09555,4.08519,4.09555,9380000.0
2009-08-26 13:23:00,4.0945,4.1005,4.09028,4.09794,11260000.0
2009-08-26 13:24:00,4.09731,4.09762,4.08856,4.09249,7140000.0
2009-08-26 13:25:00,4.0984,4.10135,4.09057,4.09441,7500000.0
2009-08-26 13:26:00,4.09447,4.09766,4.09367,4.09529,7890000.0
2009-08-26 13:27:00,4.09519,4.09519,4.08389,4.09446,9000000.0
2009-08-26 13:28:00,4.09173,4.09646,4.09079,4.09611,4880000.0
2009-08-26 13:29:00,4.08838,4.09801,4.08838,4.09162,5270000.0
2009-08-26 13:30:00,4.09646,4.09678,4.08526,4.09121,9010000.0
2009-08-26 13:31:00,4.09128,4.09683,4.09128,4.09399,6380000.0
2009-08-26 13:32:00,4.09094,4.09637,4.08761,4.09132,4140000.0
2009-08-26 13:33:00,4.08518,4.09581,4.08416,4.09581,8260000.0
2009-08-26 13:34:00,4.09461,4.09661,4.08651,4.08912,7880000.0
2009-08-26 13:35:00,4.09102,4.09698,4.09102,4.09162,4130000.0
2009-08-26 13:36:00,4.09245,4.09903,4.08998,4.0926,7880000.0
2009-08-26 13:37:00,4.09518,4.09671,4.09029,4.09039,6010000.0
2009-08-26 13:38:00,4.09508,4.09678,4.08403,4.08416,10130000.0
2009-08-26 13:39:00,4.09583,4.09671,4.08676,4.08676,6760000.0
2009-08-26 13:40:00,4.09486,4.09486,4.08871,4.09467,7140000.0
2009-08-26 13:41:00,4.09315,4.09623,4.0883,4.09403,6760000.0
2009-08-26 13:42:00,4.09464,4.09614,4.08919,4.09451,13130000.0
2009-08-26 13:43:00,4.0913,4.09281,4.09085,4.09092,3750000.0
2009-08-26 13:44:00,4.09384,4.09552,4.08608,4.09487,8260000.0
2009-08-26 13:45:00,4.09376,4.09586,4.08631,4.09568,7130000.0
2009-08-26 13:46:00,4.09139,4.0952,4.08586,4.09471,6760000.0
2009-08-26 13:47:00,4.0903,4.09481,4.08707,4.09403,7510000.0
2009-08-26 13:48:00,4.09154,4.0977,4.08768,4.09557,5630000.0
2009-08-26 13:49:00,4.09627,4.09627,4.08561,4.09185,8260000.0
2009-08-26 13:50:00,4.09539,4.09539,4.08708,4.08771,6380000.0
2009-08-26 13:51:00,4.09363,4.09556,4.08989,4.09238,7900000.0
2009-08-26 13:52:00,4.09419,4.09419,4.08833,4.09267,4880000.0
2009-08-26 13:53:00,4.09373,4.09421,4.08968,4.09282,5630000.0
2009-08-26 13:54:00,4.09188,4.093,4.08632,4.09174,8250000.0
2009-08-26 13:55:00,4.0867,4.09195,4.0867,4.08764,7510000.0
2009-08-26 13:56:00,4.09109,4.09668,4.08376,4.09019,10140000.0
2009-08-26 13:57:00,4.09245,4.09315,4.08226,4.08631,6760000.0
2009-08-26 13:58:00,4.08669,4.09623,4.08669,4.09256,8640000.0
2009-08-26 13:59:00,4.08903,4.08931,4.07921,4.08746,8260000.0
2009-08-26 14:00:00,4.08603,4.09062,4.08082,4.0849,7500000.0
2009-08-26 14:01:00,4.08956,4.08998,4.08038,4.08907,6380000.0
2009-08-26 14:02:00,4.08565,4.08889,4.07585,4.08889,12380000.0
2009-08-26 14:03:00,4.08291,4.08973,4.08291,4.08921,7130000.0
2009-08-26 14:04:00,4.08546,4.09053,4.08481,4.08481,5250000.0
2009-08-26 14:05:00,4.08602,4.09146,4.08143,4.08565,10510000.0
2009-08-26 14:06:00,4.09212,4.09312,4.08271,4.08271,11640000.0
2009-08-26 14:07:00,4.09031,4.09221,4.08388,4.09079,8270000.0
2009-08-26 14:08:00,4.0923,4.09236,4.082,4.09086,4880000.0
2009-08-26 14:09:00,4.09308,4.09482,4.08312,4.08312,7890000.0
2009-08-26 14:10:00,4.08952,4.09053,4.08499,4.08499,4880000.0
2009-08-26 14:11:00,4.08301,4.09246,4.08301,4.09089,4890000.0
2009-08-26 14:12:00,4.09184,4.09285,4.08222,4.08723,10510000.0
2009-08-26 14:13:00,4.09051,4.09076,4.07897,4.08924,12010000.0
2009-08-26 14:14:00,4.08567,4.08757,4.07864,4.07864,9750000.0
2009-08-26 14:15:00,4.08606,4.09169,4.08022,4.08417,11260000.0
2009-08-26 14:16:00,4.08773,4.09047,4.08028,4.08028,9020000.0
2009-08-26 14:17:00,4.08848,4.08901,4.08151,4.08901,6380000.0
2009-08-26 14:18:00,4.08439,4.09215,4.08439,4.08857,8270000.0
2009-08-26 14:19:00,4.08748,4.08976,4.08562,4.08755,8630000.0
2009-08-26 14:20:00,4.09008,4.09008,4.07924,4.07924,8250000.0
2009-08-26 14:21:00,4.08911,4.08911,4.07842,4.0871,9750000.0
2009-08-26 14:22:00,4.08714,4.08714,4.07914,4.07914,6750000.0
2009-08-26 14:23:00,4.08517,4.08517,4.07606,4.08084,7140000.0
2009-08-26 14:24:00,4.08571,4.0869,4.07971,4.0811,12390000.0
2009-08-26 14:25:00,4.0814,4.08725,4.08061,4.08572,6760000.0
2009-08-26 14:26:00,4.08594,4.08653,4.07495,4.08231,8630000.0
2009-08-26 14:27:00,4.08256,4.08604,4.07649,4.08465,12390000.0
2009-08-26 14:28:00,4.07946,4.08761,4.07647,4.07775,6750000.0
2009-08-26 14:29:00,4.08142,4.08455,4.0747,4.08352,7880000.0
2009-08-26 14:30:00,4.08408,4.08408,4.07658,4.08335,9760000.0
2009-08-26 14:31:00,4.08162,4.08338,4.07537,4.08338,10140000.0
2009-08-26 14:32:00,4.07893,4.0841,4.07339,4.08235,7510000.0
2009-08-26 14:33:00,4.08592,4.08592,4.0799,4.08059,7880000.0
2009-08-26 14:34:00,4.08471,4.09,4.08372,4.08829,9380000.0
2009-08-26 14:35:00,4.0869,4.0871,4.07583,4.076,14640000.0
2009-08-26 14:36:00,4.08645,4.08817,4.07944,4.08501,4880000.0
2009-08-26 14:37:00,4.08518,4.09023,4.07735,4.08419,6390000.0
2009-08-26 14:38:00,4.08626,4.08851,4.08284,4.08851,6010000.0
2009-08-26 14:39:00,4.0867,4.08855,4.0809,4.08623,13150000.0
2009-08-26 14:40:00,4.08653,4.08763,4.07768,4.08574,6380000.0
2009-08-26 14:41:00,4.08556,4.08794,4.08202,4.08689,7500000.0
2009-08-26 14:42:00,4.08543,4.08691,4.07708,4.07708,8260000.0
2009-08-26 14:43:00,4.07724,4.08587,4.07724,4.08552,5630000.0
2009-08-26 14:44:00,4.08279,4.08716,4.07698,4.08603,7510000.0
2009-08-26 14:45:00,4.08362,4.08929,4.08362,4.08667,8260000.0
2009-08-26 14:46:00,4.08199,4.08677,4.07787,4.07787,5630000.0
2009-08-26 14:47:00,4.08334,4.08901,4.08334,4.08813,6000000.0
2009-08-26 14:48:00,4.08695,4.08923,4.08382,4.08619,5250000.0
2009-08-26 14:49:00,4.08359,4.08819,4.07901,4.08801,9020000.0
2009-08-26 14:50:00,4.08238,4.08791,4.0822,4.08656,10890000.0
2009-08-26 14:51:00,4.08586,4.08687,4.07998,4.08687,6750000.0
2009-08-26 14:52:00,4.08484,4.08822,4.08227,4.08525,6000000.0
2009-08-26 14:53:00,4.08698,4.08787,4.08134,4.08725,8640000.0
2009-08-26 14:54:00,4.08685,4.08792,4.07771,4.08509,9760000.0
2009-08-26 14:55:00,4.08663,4.08851,4.07885,4.08379,10510000.0
2009-08-26 14:56:00,4.08473,4.08768,4.07535,4.07535,6010000.0
2009-08-26 14:57:00,4.0876,4.09031,4.07898,4.08235,10880000.0
2009-08-26 14:58:00,4.08355,4.09084,4.07727,4.08397,7130000.0
2009-08-26 14:59:00,4.08219,4.08777,4.07923,4.08703,8630000.0
2009-08-26 15:00:00,4.08661,4.08723,4.08129,4.08602,9770000.0
2009-08-26 15:01:00,4.08602,4.08865,4.0788,4.08447,8260000.0
2009-08-26 15:02:00,4.08038,4.09175,4.08038,4.08722,12400000.0
2009-08-26 15:03:00,4.08526,4.09235,4.08266,4.08431,8260000.0
2009-08-26 15:04:00,4.08602,4.08602,4.07573,4.08506,9760000.0
2009-08-26 15:05:00,4.08577,4.08844,4.07793,4.08507,10130000.0
2009-08-26 15:06:00,4.08085,4.08666,4.08085,4.08427,5250000.0
2009-08-26 15:07:00,4.08735,4.08735,4.07533,4.08687,7880000.0
2009-08-26 15:08:00,4.0876,4.09025,4.08431,4.08862,10130000.0
2009-08-26 15:09:00,4.0784,4.08804,4.0784,4.08535,7510000.0
2009-08-26 15:10:00,4.07773,4.08796,4.07773,4.08702,11250000.0
2009-08-26 15:11:00,4.08841,4.09102,4.08264,4.08348,7140000.0
2009-08-26 15:12:00,4.08658,4.0868,4.08144,4.08578,9380000.0
2009-08-26 15:13:00,4.08235,4.08658,4.07705,4.08146,4510000.0
2009-08-26 15:14:00,4.08469,4.08906,4.0846,4.08693,8260000.0
2009-08-26 15:15:00,4.0809,4.09334,4.0809,4.08538,7880000.0
2009-08-26 15:16:00,4.08006,4.0864,4.07499,4.07733,8260000.0
2009-08-26 15:17:00,4.08391,4.08558,4.0749,4.08558,14650000.0
2009-08-26 15:18:00,4.08506,4.0881,4.08172,4.08767,7130000.0
2009-08-26 15:19:00,4.08735,4.08904,4.07644,4.08799,10130000.0
2009-08-26 15:20:00,4.08741,4.08797,4.07745,4.08605,9760000.0
2009-08-26 15:21:00,4.08174,4.08861,4.08174,4.08773,7880000.0
2009-08-26 15:22:00,4.08755,4.08941,4.07885,4.08794,7130000.0
2009-08-26 15:23:00,4.09009,4.09101,4.08622,4.08622,8260000.0
2009-08-26 15:24:00,4.08994,4.09085,4.08051,4.08973,6020000.0
2009-08-26 15:25:00,4.08916,4.09124,4.08148,4.09043,9380000.0
2009-08-26 15:26:00,4.08816,4.09256,4.08079,4.09147,7130000.0
2009-08-26 15:27:00,4.08936,4.09343,4.08578,4.09343,10130000.0
2009-08-26 15:28:00,4.08827,4.09326,4.08648,4.08837,7510000.0
2009-08-26 15:29:00,4.08881,4.09508,4.08861,4.09499,7510000.0
2009-08-26 15:30:00,4.09174,4.09484,4.09074,4.09315,6000000.0
2009-08-26 15:31:00,4.09098,4.09616,4.08614,4.09355,14250000.0
2009-08-26 15:32:00,4.09455,4.09586,4.0839,4.09574,10520000.0
2009-08-26 15:33:00,4.09364,4.09406,4.08894,4.09379,4890000.0
2009-08-26 15:34:00,4.0927,4.09446,4.08421,4.09241,9010000.0
2009-08-26 15:35:00,4.09175,4.09659,4.08924,4.091,8260000.0
2009-08-26 15:36:00,4.09587,4.0995,4.08886,4.09534,8630000.0
2009-08-26 15:37:00,4.09859,4.10288,4.08935,4.0987,13130000.0
2009-08-26 15:38:00,4.10005,4.10036,4.09346,4.09778,11630000.0
2009-08-26 15:39:00,4.09861,4.10193,4.08964,4.08964,8250000.0
2009-08-26 15:40:00,4.10009,4.10156,4.092,4.10156,9380000.0
2009-08-26 15:41:00,4.09955,4.10309,4.09316,4.10181,9380000.0
2009-08-26 15:42:00,4.10095,4.10234,4.08976,4.10229,9030000.0
2009-08-26 15:43:00,4.0979,4.1042,4.0977,4.1035,6380000.0
2009-08-26 15:44:00,4.10447,4.10447,4.09697,4.10167,9390000.0
2009-08-26 15:45:00,4.09964,4.10458,4.09424,4.10168,6380000.0
2009-08-26 15:46:00,4.10211,4.10437,4.09416,4.10039,7880000.0
2009-08-26 15:47:00,4.09213,4.10232,4.09163,4.09785,6380000.0
2009-08-26 15:48:00,4.10209,4.10264,4.09364,4.10126,7510000.0
2009-08-26 15:49:00,4.1033,4.1033,4.09798,4.10142,7130000.0
2009-08-26 15:50:00,4.10268,4.10279,4.09766,4.10279,5630000.0
2009-08-26 15:51:00,4.09944,4.10269,4.09321,4.10165,9000000.0
2009-08-26 15:52:00,4.10113,4.10298,4.09364,4.10169,8260000.0
2009-08-26 15:53:00,4.10228,4.10228,4.0899,4.09824,9380000.0
2009-08-26 15:54:00,4.09243,4.10332,4.09243,4.10289,5260000.0
2009-08-26 15:55:00,4.1036,4.1036,4.09352,4.1027,13900000.0
2009-08-26 15:56:00,4.09792,4.10158,4.09603,4.10158,7880000.0
2009-08-26 15:57:00,4.09918,4.10578,4.09503,4.0995,8630000.0
2009-08-26 15:58:00,4.10124,4.10301,4.09436,4.09853,7520000.0
2009-08-26 15:59:00,4.10245,4.1037,4.09268,4.10206,8270000.0
2009-08-26 16:00:00,4.10355,4.10368,4.09251,4.09855,7890000.0
2009-08-26 16:01:00,4.09585,4.10287,4.09585,4.09891,9010000.0
2009-08-26 16:02:00,4.10011,4.10011,4.09436,4.09545,6750000.0
2009-08-26 16:03:00,4.09923,4.10193,4.09576,4.10182,6380000.0
2009-08-26 16:04:00,4.10112,4.1031,4.09684,4.09684,8630000.0
2009-08-26 16:05:00,4.09895,4.10245,4.09568,4.10245,8260000.0
2009-08-26 16:06:00,4.1032,4.10359,4.09254,4.09718,10880000.0
2009-08-26 16:07:00,4.10188,4.10349,4.09942,4.10276,9010000.0
2009-08-26 16:08:00,4.10379,4.10381,4.09496,4.09496,6380000.0
2009-08-26 16:09:00,4.09457,4.10487,4.09457,4.10487,6380000.0
2009-08-26 16:10:00,4.099,4.10572,4.099,4.10022,9010000.0
2009-08-26 16:11:00,4.09694,4.10743,4.09694,4.09984,9380000.0
2009-08-26 16:12:00,4.10449,4.10622,4.09727,4.10081,12380000.0
2009-08-26 16:13:00,4.10556,4.10656,4.10009,4.10484,9760000.0
2009-08-26 16:14:00,4.10732,4.10732,4.09992,4.09992,4880000.0
2009-08-26 16:15:00,4.10693,4.10982,4.09791,4.10137,9390000.0
2009-08-26 16:16:00,4.10019,4.10501,4.09887,4.10117,6760000.0
2009-08-26 16:17:00,4.09988,4.10401,4.09758,4.10383,4890000.0
2009-08-26 16:18:00,4.1011,4.10215,4.09577,4.09735,9000000.0
2009-08-26 16:19:00,4.10359,4.10692,4.09585,4.0995,7510000.0
2009-08-26 16:20:00,4.10406,4.10465,4.09899,4.10385,10890000.0
2009-08-26 16:21:00,4.10258,4.10395,4.09682,4.10355,9010000.0
2009-08-26 16:22:00,4.10285,4.10313,4.09882,4.09882,4890000.0
2009-08-26 16:23:00,4.10131,4.10217,4.09672,4.10217,7510000.0
2009-08-26 16:24:00,4.09766,4.10367,4.09677,4.10142,4500000.0
2009-08-26 16:25:00,4.10358,4.10378,4.0939,4.09993,10880000.0
2009-08-26 16:26:00,4.10325,4.10523,4.09509,4.10412,7500000.0
2009-08-26 16:27:00,4.09646,4.10443,4.09146,4.09867,7500000.0
2009-08-26 16:28:00,4.09895,4.10398,4.09782,4.10296,9760000.0
2009-08-26 16:29:00,4.10082,4.10498,4.10007,4.10322,7880000.0
2009-08-26 16:30:00,4.10594,4.10594,4.09577,4.10505,9760000.0
2009-08-26 16:31:00,4.10264,4.10403,4.09308,4.10332,7130000.0
2009-08-26 16:32:00,4.105,4.10669,4.10254,4.10329,6760000.0
2009-08-26 16:33:00,4.10044,4.10512,4.09581,4.10091,9770000.0
2009-08-26 16:34:00,4.10587,4.10587,4.09618,4.10341,8640000.0
2009-08-26 16:35:00,4.10255,4.10415,4.09379,4.09832,9380000.0
2009-08-26 16:36:00,4.10206,4.10264,4.09081,4.09864,7880000.0
2009-08-26 16:37:00,4.10334,4.10334,4.09234,4.09716,6380000.0
2009-08-26 16:38:00,4.09942,4.10538,4.09938,4.10442,7880000.0
2009-08-26 16:39:00,4.0948,4.10316,4.09364,4.09824,6760000.0
2009-08-26 16:40:00,4.09462,4.10361,4.09266,4.09589,7510000.0
2009-08-26 16:41:00,4.10258,4.10291,4.09556,4.10156,9760000.0
2009-08-26 16:42:00,4.09731,4.10426,4.09731,4.10253,9750000.0
2009-08-26 16:43:00,4.10202,4.108,4.09832,4.10262,10520000.0
2009-08-26 16:44:00,4.10221,4.10455,4.09531,4.09531,8640000.0
2009-08-26 16:45:00,4.10475,4.10624,4.09432,4.09432,9010000.0
2009-08-26 16:46:00,4.09855,4.10513,4.09304,4.10469,9010000.0
2009-08-26 16:47:00,4.10451,4.1065,4.09695,4.10117,8250000.0
2009-08-26 16:48:00,4.09589,4.10751,4.09589,4.10448,12000000.0
2009-08-26 16:49:00,4.10357,4.10598,4.09829,4.10598,4520000.0
2009-08-26 16:50:00,4.1027,4.10748,4.09835,4.10588,5630000.0
2009-08-26 16:51:00,4.10357,4.10417,4.09912,4.10233,4880000.0
2009-08-26 16:52:00,4.09906,4.10366,4.09346,4.09868,9010000.0
2009-08-26 16:53:00,4.1035,4.10748,4.09527,4.10225,8260000.0
2009-08-26 16:54:00,4.10323,4.10654,4.09548,4.09548,4510000.0
2009-08-26 16:55:00,4.10336,4.1121,4.09946,4.10001,13510000.0
2009-08-26 16:56:00,4.10759,4.11005,4.10187,4.11005,7900000.0
2009-08-26 16:57:00,4.11129,4.11281,4.09706,4.11083,8260000.0
2009-08-26 16:58:00,4.11332,4.11332,4.10368,4.10766,9770000.0
2009-08-26 16:59:00,4.10706,4.11042,4.09808,4.10314,6390000.0
2009-08-26 17:00:00,4.1027,4.11295,4.1027,4.10714,5250000.0
2009-08-26 17:01:00,4.10439,4.10865,4.10207,4.1041,6010000.0
2009-08-26 17:02:00,4.10974,4.10974,4.09998,4.10928,5270000.0
2009-08-26 17:03:00,4.10644,4.10959,4.09974,4.09974,6760000.0
2009-08-26 17:04:00,4.09992,4.11037,4.09958,4.09958,7890000.0
2009-08-26 17:05:00,4.09997,4.10869,4.09997,4.10869,6010000.0
2009-08-26 17:06:00,4.10904,4.10922,4.10168,4.10763,9010000.0
2009-08-26 17:07:00,4.10511,4.11017,4.10017,4.11017,10130000.0
2009-08-26 17:08:00,4.11012,4.11145,4.10088,4.10088,12010000.0
2009-08-26 17:09:00,4.10876,4.11106,4.10086,4.10469,13510000.0
2009-08-26 17:10:00,4.10386,4.11057,4.10375,4.11057,8250000.0
2009-08-26 17:11:00,4.11294,4.11471,4.1051,4.11147,8640000.0
2009-08-26 17:12:00,4.11,4.11888,4.10508,4.1132,7140000.0
2009-08-26 17:13:00,4.11301,4.11957,4.10771,4.11379,10500000.0
2009-08-26 17:14:00,4.10921,4.11633,4.10847,4.11013,9390000.0
2009-08-26 17:15:00,4.11302,4.11311,4.10979,4.11272,7890000.0
2009-08-26 17:16:00,4.11362,4.11442,4.10965,4.11287,9010000.0
2009-08-26 17:17:00,4.11197,4.11293,4.10748,4.11293,4500000.0
2009-08-26 17:18:00,4.10894,4.11461,4.10894,4.10951,11260000.0
2009-08-26 17:19:00,4.10846,4.11416,4.1068,4.11262,6390000.0
2009-08-26 17:20:00,4.1071,4.11391,4.10384,4.10848,9380000.0
2009-08-26 17:21:00,4.11433,4.11634,4.10605,4.10605,5640000.0
2009-08-26 17:22:00,4.11674,4.11817,4.11276,4.11441,4890000.0
2009-08-26 17:23:00,4.11879,4.12075,4.11423,4.11798,6020000.0
2009-08-26 17:24:00,4.11418,4.122,4.11418,4.11845,12010000.0
2009-08-26 17:25:00,4.11585,4.11789,4.11272,4.11789,8640000.0
2009-08-26 17:26:00,4.11216,4.1179,4.10782,4.11722,9390000.0
2009-08-26 17:27:00,4.11179,4.11628,4.10711,4.10993,10130000.0
2009-08-26 17:28:00,4.11583,4.11973,4.1073,4.11393,7520000.0
2009-08-26 17:29:00,4.11332,4.11549,4.10747,4.10916,8640000.0
2009-08-26 17:30:00,4.11427,4.1173,4.10799,4.1143,6000000.0
2009-08-26 17:31:00,4.11327,4.11827,4.10989,4.11601,6760000.0
2009-08-26 17:32:00,4.10899,4.11346,4.10543,4.11218,14260000.0
2009-08-26 17:33:00,4.11374,4.11594,4.10513,4.11279,12010000.0
2009-08-26 17:34:00,4.11511,4.11554,4.10995,4.11064,9380000.0
2009-08-26 17:35:00,4.11552,4.11552,4.10624,4.11518,8260000.0
2009-08-26 17:36:00,4.11681,4.1218,4.1096,4.11831,7500000.0
2009-08-26 17:37:00,4.10689,4.11473,4.10492,4.10492,12380000.0
2009-08-26 17:38:00,4.11202,4.11755,4.11103,4.11659,7130000.0
2009-08-26 17:39:00,4.11293,4.11829,4.11251,4.11829,6390000.0
2009-08-26 17:40:00,4.11676,4.11799,4.11244,4.11608,12000000.0
2009-08-26 17:41:00,4.11739,4.11739,4.10629,4.10629,6380000.0
2009-08-26 17:42:00,4.11035,4.11575,4.10605,4.1156,8630000.0
2009-08-26 17:43:00,4.11415,4.11842,4.1119,4.11455,6380000.0
2009-08-26 17:44:00,4.1166,4.12086,4.113,4.11725,7500000.0
2009-08-26 17:45:00,4.11108,4.12195,4.11108,4.11243,9760000.0
2009-08-26 17:46:00,4.11521,4.11636,4.10628,4.11636,6750000.0
2009-08-26 17:47:00,4.11611,4.11658,4.11015,4.11485,4880000.0
2009-08-26 17:48:00,4.11635,4.1172,4.10726,4.11713,6380000.0
2009-08-26 17:49:00,4.11479,4.11805,4.11334,4.11718,7510000.0
2009-08-26 17:50:00,4.11771,4.11921,4.1111,4.11404,7500000.0
2009-08-26 17:51:00,4.11509,4.11561,4.10889,4.10907,6380000.0
2009-08-26 17:52:00,4.11442,4.11604,4.10993,4.11064,6750000.0
2009-08-26 17:53:00,4.11038,4.11284,4.10782,4.10932,6010000.0
2009-08-26 17:54:00,4.11295,4.11483,4.10882,4.11059,10510000.0
2009-08-26 17:55:00,4.1136,4.11528,4.10742,4.10949,8640000.0
2009-08-26 17:56:00,4.11379,4.11379,4.10294,4.10969,8630000.0
2009-08-26 17:57:00,4.11557,4.11671,4.10819,4.1101,7890000.0
2009-08-26 17:58:00,4.11407,4.11745,4.10885,4.10885,11250000.0
2009-08-26 17:59:00,4.11293,4.11725,4.10612,4.11371,7140000.0
2009-08-26 18:00:00,4.11546,4.11546,4.10354,4.11403,7880000.0
2009-08-26 18:01:00,4.11008,4.11696,4.10703,4.11487,11260000.0
2009-08-26 18:02:00,4.11673,4.11716,4.11176,4.11494,8630000.0
2009-08-26 18:03:00,4.11292,4.116,4.11018,4.1155,10880000.0
2009-08-26 18:04:00,4.11272,4.11699,4.10929,4.11185,6760000.0
2009-08-26 18:05:00,4.11483,4.11483,4.11012,4.11033,4880000.0
2009-08-26 18:06:00,4.11005,4.11503,4.11005,4.11407,4510000.0
2009-08-26 18:07:00,4.11343,4.11486,4.10143,4.11486,8650000.0
2009-08-26 18:08:00,4.11583,4.11751,4.11089,4.11716,6760000.0
2009-08-26 18:09:00,4.11702,4.1196,4.11418,4.11947,7500000.0
2009-08-26 18:10:00,4.11609,4.11786,4.10548,4.11499,9390000.0
2009-08-26 18:11:00,4.11558,4.11863,4.1082,4.11648,8260000.0
2009-08-26 18:12:00,4.11219,4.11494,4.10568,4.10951,7510000.0
2009-08-26 18:13:00,4.11599,4.12086,4.11013,4.11191,7130000.0
2009-08-26 18:14:00,4.11273,4.11858,4.11273,4.11555,7510000.0
2009-08-26 18:15:00,4.11411,4.11827,4.11104,4.11534,7880000.0
2009-08-26 18:16:00,4.11567,4.11737,4.10721,4.11421,7130000.0
2009-08-26 18:17:00,4.10996,4.11593,4.10984,4.11237,8250000.0
2009-08-26 18:18:00,4.11657,4.11751,4.10748,4.11612,11640000.0
2009-08-26 18:19:00,4.1127,4.11894,4.1127,4.11655,6010000.0
2009-08-26 18:20:00,4.11674,4.11708,4.11108,4.11701,10130000.0
2009-08-26 18:21:00,4.11298,4.11531,4.10731,4.10731,10510000.0
2009-08-26 18:22:00,4.11627,4.11679,4.11406,4.11679,5630000.0
2009-08-26 18:23:00,4.11526,4.11863,4.11063,4.11863,7510000.0
2009-08-26 18:24:00,4.11708,4.11708,4.10958,4.11683,4890000.0
2009-08-26 18:25:00,4.11319,4.11534,4.10552,4.11497,14660000.0
2009-08-26 18:26:00,4.1119,4.11604,4.11109,4.11109,5630000.0
2009-08-26 18:27:00,4.11479,4.11785,4.11134,4.1115,7890000.0
2009-08-26 18:28:00,4.10798,4.11867,4.10798,4.11656,7500000.0
2009-08-26 18:29:00,4.11548,4.11548,4.10667,4.11337,11260000.0
2009-08-26 18:30:00,4.11187,4.11488,4.10474,4.11269,5630000.0
2009-08-26 18:31:00,4.11406,4.11521,4.10627,4.11406,10140000.0
2009-08-26 18:32:00,4.11573,4.1192,4.11078,4.11078,11260000.0
2009-08-26 18:33:00,4.11441,4.118,4.11179,4.11632,6020000.0
2009-08-26 18:34:00,4.11374,4.11374,4.10338,4.10338,9380000.0
2009-08-26 18:35:00,4.11445,4.11616,4.10626,4.1149,7500000.0
2009-08-26 18:36:00,4.10819,4.11889,4.10819,4.11685,10880000.0
2009-08-26 18:37:00,4.11153,4.11589,4.1062,4.11322,7130000.0
2009-08-26 18:38:00,4.11327,4.1156,4.11049,4.11528,5260000.0
2009-08-26 18:39:00,4.11246,4.11544,4.10903,4.10903,6750000.0
2009-08-26 18:40:00,4.11592,4.11617,4.10668,4.11445,6380000.0
2009-08-26 18:41:00,4.10895,4.11599,4.10895,4.11599,5630000.0
2009-08-26 18:42:00,4.10638,4.11605,4.10638,4.11162,5630000.0
2009-08-26 18:43:00,4.11666,4.11666,4.10708,4.1122,6750000.0
2009-08-26 18:44:00,4.11552,4.11794,4.11048,4.11048,4500000.0
2009-08-26 18:45:00,4.11601,4.11741,4.10709,4.11524,8260000.0
2009-08-26 18:46:00,4.11403,4.11483,4.10401,4.10919,6750000.0
2009-08-26 18:47:00,4.11659,4.11659,4.10553,4.11277,9390000.0
2009-08-26 18:48:00,4.11575,4.11767,4.10852,4.11496,10520000.0
2009-08-26 18:49:00,4.11486,4.11615,4.1087,4.11441,8630000.0
2009-08-26 18:50:00,4.11129,4.11558,4.10619,4.11538,6380000.0
2009-08-26 18:51:00,4.11304,4.11599,4.10831,4.10946,4500000.0
2009-08-26 18:52:00,4.11632,4.11714,4.1117,4.11243,8630000.0
2009-08-26 18:53:00,4.11606,4.11606,4.10532,4.11335,7140000.0
2009-08-26 18:54:00,4.11592,4.11865,4.10814,4.11544,10880000.0
2009-08-26 18:55:00,4.11446,4.11446,4.10471,4.11218,7510000.0
2009-08-26 18:56:00,4.11438,4.11632,4.10579,4.11366,10510000.0
2009-08-26 18:57:00,4.11338,4.11618,4.1098,4.11394,7130000.0
2009-08-26 18:58:00,4.11272,4.11431,4.10935,4.11193,6380000.0
2009-08-26 18:59:00,4.10797,4.11374,4.10553,4.11165,8630000.0
2009-08-26 19:00:00,4.11071,4.11334,4.10954,4.11308,4880000.0
2009-08-26 19:01:00,4.11004,4.11453,4.10772,4.10772,7890000.0
2009-08-26 19:02:00,4.11293,4.11325,4.1077,4.10858,8250000.0
2009-08-26 19:03:00,4.11269,4.11649,4.10501,4.10639,9760000.0
2009-08-26 19:04:00,4.11036,4.11488,4.10546,4.11362,10140000.0
2009-08-26 19:05:00,4.10992,4.1146,4.10854,4.11257,9390000.0
2009-08-26 19:06:00,4.11423,4.11874,4.10671,4.11254,12010000.0
2009-08-26 19:07:00,4.1063,4.11293,4.10087,4.11066,10890000.0
2009-08-26 19:08:00,4.10845,4.11523,4.10845,4.11046,9000000.0
2009-08-26 19:09:00,4.11288,4.11675,4.1095,4.11605,12020000.0
2009-08-26 19:10:00,4.11393,4.11553,4.10531,4.10994,8630000.0
2009-08-26 19:11:00,4.11429,4.11818,4.10827,4.1118,7880000.0
2009-08-26 19:12:00,4.11367,4.11697,4.11119,4.1146,10130000.0
2009-08-26 19:13:00,4.11312,4.12327,4.1065,4.1065,10140000.0
2009-08-26 19:14:00,4.11432,4.11727,4.1062,4.11477,8630000.0
2009-08-26 19:15:00,4.11651,4.11651,4.11059,4.11434,6760000.0
2009-08-26 19:16:00,4.11507,4.11641,4.11088,4.11471,7130000.0
2009-08-26 19:17:00,4.11507,4.11675,4.10506,4.11104,8250000.0
2009-08-26 19:18:00,4.11521,4.11732,4.10724,4.11582,10880000.0
2009-08-26 19:19:00,4.11573,4.1191,4.1114,4.11159,7880000.0
2009-08-26 19:20:00,4.11621,4.11733,4.11129,4.11242,10880000.0
2009-08-26 19:21:00,4.11399,4.11942,4.1088,4.1088,7130000.0
2009-08-26 19:22:00,4.117,4.117,4.10601,4.10601,6000000.0
2009-08-26 19:23:00,4.11543,4.11922,4.1119,4.11673,10520000.0
2009-08-26 19:24:00,4.11729,4.11774,4.106,4.11583,7130000.0
2009-08-26 19:25:00,4.11359,4.11711,4.10424,4.11384,10130000.0
2009-08-26 19:26:00,4.11714,4.11714,4.10725,4.11284,8630000.0
2009-08-26 19:27:00,4.11502,4.11645,4.11016,4.11051,7130000.0
2009-08-26 19:28:00,4.11516,4.11516,4.10745,4.10745,5250000.0
2009-08-26 19:29:00,4.11544,4.11926,4.10809,4.11154,7880000.0
2009-08-26 19:30:00,4.11483,4.1168,4.10859,4.11672,9390000.0
2009-08-26 19:31:00,4.11659,4.11799,4.10812,4.10812,7880000.0
2009-08-26 19:32:00,4.11641,4.11824,4.10791,4.11191,7510000.0
2009-08-26 19:33:00,4.11697,4.11709,4.11245,4.11307,10130000.0
2009-08-26 19:34:00,4.11592,4.1191,4.10823,4.11171,8250000.0
2009-08-26 19:35:00,4.1068,4.11362,4.1068,4.11162,7510000.0
2009-08-26 19:36:00,4.11927,4.11927,4.11286,4.11286,7510000.0
2009-08-26 19:37:00,4.11576,4.11954,4.11354,4.1146,5630000.0
2009-08-26 19:38:00,4.11879,4.11879,4.10806,4.11792,9380000.0
2009-08-26 19:39:00,4.1162,4.11656,4.10682,4.11452,9010000.0
2009-08-26 19:40:00,4.11871,4.11928,4.10877,4.11765,8640000.0
2009-08-26 19:41:00,4.11442,4.11912,4.10907,4.10907,6760000.0
2009-08-26 19:42:00,4.11476,4.11726,4.10572,4.11726,8640000.0
2009-08-26 19:43:00,4.11276,4.1193,4.11276,4.11317,5630000.0
2009-08-26 19:44:00,4.11824,4.11849,4.10854,4.10854,4510000.0
2009-08-26 19:45:00,4.11638,4.11811,4.11298,4.11298,4500000.0
2009-08-26 19:46:00,4.11231,4.11886,4.10738,4.10891,6770000.0
2009-08-26 19:47:00,4.1148,4.1192,4.11276,4.11548,7880000.0
2009-08-26 19:48:00,4.11722,4.12018,4.10894,4.11764,10510000.0
2009-08-26 19:49:00,4.10478,4.119,4.10478,4.11346,10890000.0
2009-08-26 19:50:00,4.1175,4.11914,4.10917,4.11505,8630000.0
2009-08-26 19:51:00,4.11758,4.11854,4.11619,4.11619,9000000.0
2009-08-26 19:52:00,4.11608,4.1162,4.108,4.11546,12760000.0
2009-08-26 19:53:00,4.11746,4.11923,4.1114,4.1155,8640000.0
2009-08-26 19:54:00,4.11972,4.12262,4.11121,4.11926,8260000.0
2009-08-26 19:55:00,4.11826,4.11881,4.11333,4.11862,10130000.0
2009-08-26 19:56:00,4.11255,4.11919,4.10997,4.11315,9770000.0
2009-08-26 19:57:00,4.11709,4.11735,4.11071,4.11735,7140000.0
2009-08-26 19:58:00,4.11032,4.11935,4.11032,4.11799,6390000.0
2009-08-26 19:59:00,4.11711,4.11711,4.10742,4.11359,8650000.0
2009-08-26 20:00:00,4.11733,4.11864,4.1147,4.11792,6010000.0
2009-08-26 20:01:00,4.11048,4.12036,4.11048,4.11784,8260000.0
2009-08-26 20:02:00,4.11234,4.11995,4.10919,4.10919,6010000.0
2009-08-26 20:03:00,4.11611,4.11611,4.11089,4.11103,6750000.0
2009-08-26 20:04:00,4.11673,4.11858,4.10826,4.11686,7880000.0
2009-08-26 20:05:00,4.11143,4.11677,4.10998,4.1134,8630000.0
2009-08-26 20:06:00,4.11621,4.11759,4.1069,4.11713,8250000.0
2009-08-26 20:07:00,4.1118,4.11729,4.11111,4.11694,9020000.0
2009-08-26 20:08:00,4.11137,4.1175,4.10673,4.11304,5630000.0
2009-08-26 20:09:00,4.11702,4.11891,4.10899,4.11199,4510000.0
2009-08-26 20:10:00,4.1162,4.12012,4.11241,4.1187,11640000.0
2009-08-26 20:11:00,4.11888,4.11911,4.10925,4.11544,9770000.0
2009-08-26 20:12:00,4.11502,4.11893,4.11177,4.11655,4500000.0
2009-08-26 20:13:00,4.11394,4.12005,4.11388,4.11416,9750000.0
2009-08-26 20:14:00,4.11159,4.11598,4.10611,4.11513,10130000.0
2009-08-26 20:15:00,4.11406,4.11764,4.11316,4.11764,4130000.0
2009-08-26 20:16:00,4.11704,4.11818,4.11189,4.1157,7130000.0
2009-08-26 20:17:00,4.11742,4.11861,4.11672,4.11723,6010000.0
2009-08-26 20:18:00,4.11354,4.11887,4.11354,4.11765,4880000.0
2009-08-26 20:19:00,4.11238,4.11795,4.10767,4.11795,8640000.0
2009-08-26 20:20:00,4.11606,4.11761,4.11074,4.1137,8640000.0
2009-08-26 20:21:00,4.11533,4.11945,4.11295,4.11632,9760000.0
2009-08-26 20:22:00,4.11385,4.11843,4.11071,4.11228,6760000.0
2009-08-26 20:23:00,4.11759,4.1215,4.11065,4.11832,7500000.0
2009-08-26 20:24:00,4.1175,4.11811,4.10936,4.11622,7500000.0
2009-08-26 20:25:00,4.11403,4.11782,4.11052,4.11378,9010000.0
2009-08-26 20:26:00,4.11399,4.12013,4.11399,4.11591,4500000.0
2009-08-26 20:27:00,4.11853,4.11853,4.11275,4.11282,8630000.0
2009-08-26 20:28:00,4.11326,4.11756,4.11071,4.11092,6750000.0
2009-08-26 20:29:00,4.11623,4.11851,4.11215,4.11604,7880000.0
2009-08-26 20:30:00,4.11831,4.121,4.114,4.1174,10140000.0
2009-08-26 20:31:00,4.11748,4.11846,4.10837,4.10837,7900000.0
2009-08-26 20:32:00,4.1174,4.1174,4.10764,4.1162,9380000.0
2009-08-26 20:33:00,4.11721,4.11795,4.11405,4.11754,5630000.0
2009-08-26 20:34:00,4.11719,4.11767,4.11369,4.11728,5260000.0
2009-08-26 20:35:00,4.11114,4.11689,4.1071,4.11676,5630000.0
2009-08-26 20:36:00,4.11242,4.11847,4.11136,4.11443,10520000.0
2009-08-26 20:37:00,4.11737,4.11737,4.10741,4.11069,9380000.0
2009-08-26 20:38:00,4.11804,4.11804,4.11232,4.11232,6010000.0
2009-08-26 20:39:00,4.10817,4.11774,4.10817,4.1169,5640000.0
2009-08-26 20:40:00,4.11773,4.11857,4.10915,4.1183,7130000.0
2009-08-26 20:41:00,4.11484,4.11849,4.10985,4.11411,7510000.0
2009-08-26 20:42:00,4.11861,4.11881,4.10939,4.11252,5630000.0
2009-08-26 20:43:00,4.11833,4.11833,4.10848,4.11719,7140000.0
2009-08-26 20:44:00,4.11211,4.11612,4.11148,4.11313,4500000.0
2009-08-26 20:45:00,4.10901,4.11982,4.10893,4.11788,10890000.0
2009-08-26 20:46:00,4.11321,4.1178,4.11094,4.11175,6760000.0
2009-08-26 20:47:00,4.11143,4.1173,4.11143,4.1173,4890000.0
2009-08-26 20:48:00,4.11838,4.12038,4.10971,4.11631,11250000.0
2009-08-26 20:49:00,4.11597,4.11706,4.10748,4.10961,6000000.0
2009-08-26 20:50:00,4.11426,4.11824,4.10695,4.1158,8630000.0
2009-08-26 20:51:00,4.10943,4.11618,4.1061,4.1149,6760000.0
2009-08-26 20:52:00,4.11077,4.11612,4.10534,4.11531,5630000.0
2009-08-26 20:53:00,4.11379,4.1156,4.10949,4.11371,5250000.0
2009-08-26 20:54:00,4.11415,4.11875,4.106,4.11536,6010000.0
2009-08-26 20:55:00,4.11459,4.11688,4.10736,4.1103,8250000.0
2009-08-26 20:56:00,4.1098,4.12082,4.1098,4.11682,9760000.0
2009-08-26 20:57:00,4.11236,4.1165,4.10597,4.11027,7880000.0
2009-08-26 20:58:00,4.11278,4.11632,4.10781,4.11455,7500000.0
2009-08-26 20:59:00,4.11087,4.11676,4.10622,4.11454,7140000.0
2009-08-26 21:00:00,4.11737,4.11764,4.11253,4.11253,5260000.0
2009-08-26 21:01:00,4.11613,4.11731,4.11099,4.11604,3760000.0
2009-08-26 21:02:00,4.11796,4.11845,4.11225,4.1163,7880000.0
2009-08-26 21:03:00,4.11417,4.11639,4.11013,4.11403,13130000.0
2009-08-26 21:04:00,4.11072,4.11924,4.1087,4.11693,6000000.0
2009-08-26 21:05:00,4.11752,4.11752,4.10705,4.11502,6380000.0
2009-08-26 21:06:00,4.11641,4.11641,4.10481,4.11069,4520000.0
2009-08-26 21:07:00,4.10552,4.11695,4.10552,4.11233,4500000.0
2009-08-26 21:08:00,4.11827,4.12096,4.11107,4.11803,9380000.0
2009-08-26 21:09:00,4.11807,4.1204,4.10872,4.11575,10500000.0
2009-08-26 21:10:00,4.11219,4.11431,4.10475,4.10475,7140000.0
2009-08-26 21:11:00,4.10686,4.1174,4.10686,4.11545,6750000.0
2009-08-26 21:12:00,4.11656,4.11712,4.11027,4.11027,7140000.0
2009-08-26 21:13:00,4.11454,4.11496,4.10401,4.11496,8630000.0
2009-08-26 21:14:00,4.10822,4.12025,4.10822,4.11517,9010000.0
2009-08-26 21:15:00,4.11126,4.11617,4.11126,4.11589,7510000.0
2009-08-26 21:16:00,4.11156,4.12082,4.11156,4.11596,9010000.0
2009-08-26 21:17:00,4.10678,4.11668,4.10655,4.11509,7510000.0
2009-08-26 21:18:00,4.11551,4.11665,4.10534,4.11665,14260000.0
2009-08-26 21:19:00,4.11217,4.11886,4.11217,4.11733,11260000.0
2009-08-26 21:20:00,4.11212,4.11597,4.11147,4.11597,5250000.0
2009-08-26 21:21:00,4.11621,4.11817,4.11257,4.1167,6390000.0
2009-08-26 21:22:00,4.11653,4.11698,4.10615,4.1154,7500000.0
2009-08-26 21:23:00,4.11626,4.11892,4.11024,4.1104,10140000.0
2009-08-26 21:24:00,4.10625,4.11424,4.10537,4.11185,8250000.0
2009-08-26 21:25:00,4.11571,4.11642,4.10622,4.11573,8260000.0
2009-08-26 21:26:00,4.11589,4.119,4.10593,4.11249,7130000.0
2009-08-26 21:27:00,4.11536,4.12041,4.10955,4.11337,10530000.0
2009-08-26 21:28:00,4.11529,4.11529,4.10796,4.10966,9390000.0
2009-08-26 21:29:00,4.1172,4.1172,4.10599,4.11302,5630000.0
2009-08-26 21:30:00,4.11575,4.11826,4.10795,4.11444,7510000.0
2009-08-26 21:31:00,4.1123,4.11612,4.1095,4.11243,8630000.0
2009-08-26 21:32:00,4.11203,4.1184,4.11152,4.11152,8630000.0
2009-08-26 21:33:00,4.11599,4.11763,4.11107,4.11527,9000000.0
2009-08-26 21:34:00,4.11011,4.11437,4.10618,4.10942,6380000.0
2009-08-26 21:35:00,4.11465,4.11626,4.11336,4.11582,7880000.0
2009-08-26 21:36:00,4.11716,4.11716,4.10962,4.11487,12380000.0
2009-08-26 21:37:00,4.11287,4.11883,4.10732,4.11257,9390000.0
2009-08-26 21:38:00,4.11544,4.1156,4.11056,4.1156,3380000.0
2009-08-26 21:39:00,4.11066,4.11701,4.10659,4.11418,10880000.0
2009-08-26 21:40:00,4.11194,4.12098,4.10806,4.11837,10890000.0
2009-08-26 21:41:00,4.11554,4.11675,4.10988,4.11595,9750000.0
2009-08-26 21:42:00,4.11391,4.12448,4.1094,4.1169,10140000.0
2009-08-26 21:43:00,4.10846,4.11762,4.10846,4.11762,6750000.0
2009-08-26 21:44:00,4.11486,4.11619,4.10612,4.11018,8270000.0
2009-08-26 21:45:00,4.11671,4.1173,4.10819,4.11229,11250000.0
2009-08-26 21:46:00,4.10863,4.11744,4.10776,4.11465,10140000.0
2009-08-26 21:47:00,4.11455,4.11545,4.10808,4.11545,7880000.0
2009-08-26 21:48:00,4.11149,4.11497,4.10727,4.11497,7880000.0
2009-08-26 21:49:00,4.11464,4.12005,4.10819,4.11179,9020000.0
2009-08-26 21:50:00,4.11599,4.11599,4.10969,4.10969,5630000.0
2009-08-26 21:51:00,4.11587,4.11635,4.10868,4.10868,7500000.0
2009-08-26 21:52:00,4.1109,4.11877,4.11027,4.11381,12030000.0
2009-08-26 21:53:00,4.1173,4.11941,4.11307,4.11812,7130000.0
2009-08-26 21:54:00,4.11109,4.11899,4.11109,4.11692,5640000.0
2009-08-26 21:55:00,4.11162,4.11626,4.10477,4.10609,7880000.0
2009-08-26 21:56:00,4.11269,4.1217,4.10972,4.10972,10500000.0
2009-08-26 21:57:00,4.10705,4.11671,4.10705,4.11529,9390000.0
2009-08-26 21:58:00,4.11895,4.11895,4.11118,4.11223,6390000.0
2009-08-26 21:59:00,4.11494,4.11831,4.10898,4.11787,5250000.0
2009-08-26 22:00:00,4.11908,4.11908,4.10717,4.11735,14270000.0
2009-08-26 22:01:00,4.11818,4.11822,4.10755,4.11696,12400000.0
2009-08-26 22:02:00,4.11635,4.12198,4.11073,4.11637,17640000.0
2009-08-26 22:03:00,4.11832,4.12346,4.11106,4.11735,12760000.0
2009-08-26 22:04:00,4.11401,4.12015,4.10998,4.11351,13160000.0
2009-08-26 22:05:00,4.10918,4.12212,4.10739,4.11418,15390000.0
2009-08-26 22:06:00,4.11218,4.11548,4.10538,4.11018,14250000.0
2009-08-26 22:07:00,4.11581,4.1166,4.10477,4.11131,16140000.0
2009-08-26 22:08:00,4.11541,4.11618,4.11096,4.11526,10890000.0
2009-08-26 22:09:00,4.11542,4.11647,4.10383,4.11428,15770000.0
2009-08-26 22:10:00,4.11477,4.11477,4.10471,4.10876,13890000.0
2009-08-26 22:11:00,4.10987,4.11617,4.10601,4.11585,16900000.0
2009-08-26 22:12:00,4.10852,4.11582,4.10617,4.1085,14260000.0
2009-08-26 22:13:00,4.11306,4.11586,4.10296,4.11586,13140000.0
2009-08-26 22:14:00,4.11298,4.11298,4.09769,4.11106,16510000.0
2009-08-26 22:15:00,4.11068,4.11381,4.10187,4.10187,15770000.0
2009-08-26 22:16:00,4.11096,4.11331,4.10639,4.11074,16140000.0
2009-08-26 22:17:00,4.1092,4.11449,4.10657,4.11133,14640000.0
2009-08-26 22:18:00,4.11242,4.11365,4.10281,4.10745,15390000.0
2009-08-26 22:19:00,4.11353,4.11353,4.10134,4.10722,11260000.0
2009-08-26 22:20:00,4.11423,4.11526,4.1044,4.1044,14270000.0
2009-08-26 22:21:00,4.11269,4.11866,4.10733,4.11015,15030000.0
2009-08-26 22:22:00,4.10632,4.11568,4.10632,4.11322,5640000.0
2009-08-26 22:23:00,4.11338,4.11403,4.10446,4.11234,13530000.0
2009-08-26 22:24:00,4.11325,4.11325,4.10362,4.11171,9770000.0
2009-08-26 22:25:00,4.10332,4.11454,4.10332,4.10918,13510000.0
2009-08-26 22:26:00,4.11193,4.11818,4.10769,4.11105,13520000.0
2009-08-26 22:27:00,4.11357,4.11563,4.10675,4.10675,16140000.0
2009-08-26 22:28:00,4.11457,4.11539,4.10468,4.11539,18010000.0
2009-08-26 22:29:00,4.11541,4.11624,4.11073,4.11618,13510000.0
2009-08-26 22:30:00,4.11444,4.11752,4.10472,4.10684,15020000.0
2009-08-26 22:32:00,4.11566,4.11627,4.10632,4.11613,6000000.0
2009-08-26 22:39:00,4.11589,4.11589,4.10843,4.10867,4880000.0
2009-08-26 22:40:00,4.10587,4.11724,4.10587,4.11495,6390000.0
2009-08-26 22:41:00,4.10227,4.11239,4.10227,4.11239,6380000.0
2009-08-26 22:42:00,4.10303,4.11165,4.10303,4.1087,6750000.0
2009-08-26 22:43:00,4.11412,4.11526,4.10782,4.11421,6000000.0
2009-08-26 22:45:00,4.10703,4.11802,4.10703,4.11048,9750000.0
2009-08-26 22:46:00,4.11301,4.11372,4.10842,4.11221,6000000.0
2009-08-26 22:48:00,4.10644,4.11479,4.10487,4.11044,5260000.0
2009-08-26 22:50:00,4.11312,4.11421,4.10354,4.11256,5630000.0
2009-08-26 22:51:00,4.11212,4.11332,4.10724,4.10948,7130000.0
2009-08-26 22:52:00,4.11139,4.11458,4.10407,4.11255,6010000.0
2009-08-26 22:54:00,4.11297,4.11427,4.10926,4.10997,3750000.0
2009-08-26 22:56:00,4.10713,4.11154,4.10344,4.10344,6010000.0
2009-08-26 22:57:00,4.11282,4.1149,4.10899,4.10959,6000000.0
2009-08-26 22:58:00,4.11272,4.11329,4.10866,4.11092,5260000.0
2009-08-26 22:59:00,4.10393,4.11396,4.10393,4.10992,6000000.0
2009-08-26 23:00:00,4.11205,4.11654,4.10649,4.11127,6760000.0
2009-08-26 23:01:00,4.11347,4.11491,4.11159,4.11246,6390000.0
2009-08-26 23:02:00,4.11234,4.11471,4.10883,4.11433,5630000.0
2009-08-26 23:03:00,4.1091,4.115,4.1091,4.1132,4880000.0
2009-08-26 23:04:00,4.11298,4.11298,4.1046,4.11254,5250000.0
2009-08-26 23:05:00,4.11385,4.11385,4.10305,4.11069,4510000.0
2009-08-26 23:06:00,4.11183,4.11471,4.10534,4.11452,6000000.0
2009-08-26 23:07:00,4.10376,4.11386,4.10376,4.11285,6760000.0
2009-08-26 23:09:00,4.11288,4.11288,4.10769,4.10842,6380000.0
2009-08-26 23:10:00,4.11137,4.11357,4.10322,4.10813,7140000.0
2009-08-26 23:14:00,4.112,4.11363,4.10273,4.11349,4900000.0
2009-08-26 23:15:00,4.1156,4.11615,4.1118,4.11418,5640000.0
2009-08-26 23:18:00,4.11068,4.11599,4.10662,4.11275,4890000.0
2009-08-26 23:23:00,4.11372,4.11438,4.10293,4.10838,4510000.0
2009-08-26 23:29:00,4.11387,4.11768,4.11387,4.11767,5250000.0
2009-08-26 23:30:00,4.11358,4.11358,4.10844,4.11223,5630000.0
2009-08-26 23:31:00,4.10706,4.11228,4.10333,4.11034,5630000.0
2009-08-26 23:32:00,4.10836,4.11315,4.10411,4.10844,5630000.0
2009-08-26 23:33:00,4.11434,4.11577,4.11049,4.11466,6000000.0
2009-08-26 23:39:00,4.11423,4.11644,4.11013,4.11412,11250000.0
2009-08-26 23:40:00,4.1151,4.11576,4.10632,4.11559,12000000.0
2009-08-26 23:45:00,4.11453,4.11509,4.10978,4.10985,6400000.0
2009-08-26 23:51:00,4.11581,4.11581,4.10632,4.10936,5250000.0
2009-08-27 00:00:00,4.11651,4.11692,4.11158,4.11692,4880000.0
2009-08-27 00:15:00,4.11086,4.11722,4.10782,4.11347,9380000.0
2009-08-27 00:29:00,4.11204,4.11692,4.11204,4.11532,6000000.0
2009-08-27 00:45:00,4.10772,4.1173,4.10772,4.11337,6750000.0
2009-08-27 01:00:00,4.10812,4.11752,4.10812,4.11377,6030000.0
2009-08-27 01:04:00,4.10873,4.11572,4.10867,4.1104,5250000.0
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 02:14:00,4.11726,4.11726,4.10782,4.10782,6000000.0
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 03:30:00,4.11706,4.11706,4.10762,4.10762,6000000.0
2009-08-27 03:34:00,4.12182,4.12182,4.1112,4.1112,5260000.0
2009-08-27 03:35:00,4.11266,4.12171,4.11266,4.11696,5630000.0
2009-08-27 03:36:00,4.11269,4.11712,4.10772,4.10772,7130000.0
2009-08-27 03:43:00,4.11736,4.11736,4.10792,4.10792,6000000.0
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 05:15:00,4.11876,4.11876,4.10932,4.10932,6000000.0
2009-08-27 05:18:00,4.11756,4.11756,4.10812,4.10812,5630000.0
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 06:30:00,4.11876,4.11876,4.10932,4.10932,5630000.0
2009-08-27 06:32:00,4.11766,4.11766,4.10822,4.10822,5630000.0
2009-08-27 06:33:00,4.10832,4.11791,4.10832,4.11667,5630000.0
2009-08-27 06:37:00,4.11776,4.11776,4.10832,4.10832,5630000.0
2009-08-27 06:38:00,4.10852,4.11811,4.10852,4.11687,5630000.0
2009-08-27 06:39:00,4.11227,4.11523,4.10658,4.10684,6760000.0
2009-08-27 06:41:00,4.11766,4.11766,4.10822,4.10822,5630000.0
2009-08-27 06:42:00,4.10842,4.11801,4.10842,4.11306,5630000.0
2009-08-27 06:43:00,4.11309,4.11752,4.10812,4.10812,7130000.0
2009-08-27 06:44:00,4.11116,4.11801,4.10812,4.11749,5260000.0
2009-08-27 06:45:00,4.11403,4.11962,4.10972,4.11771,5630000.0
2009-08-27 06:46:00,4.10961,4.12105,4.10839,4.11756,7510000.0
2009-08-27 06:48:00,4.11796,4.11796,4.10852,4.10852,5630000.0
2009-08-27 06:50:00,4.11846,4.12259,4.10952,4.10952,5260000.0
2009-08-27 06:51:00,4.10832,4.11791,4.10832,4.11296,5630000.0
2009-08-27 06:53:00,4.11882,4.1225,4.11007,4.11007,5630000.0
2009-08-27 06:55:00,4.11766,4.11766,4.10822,4.10822,5630000.0
2009-08-27 06:57:00,4.11776,4.11776,4.10832,4.10832,4890000.0
2009-08-27 06:58:00,4.10699,4.11537,4.10699,4.11537,6000000.0
2009-08-27 06:59:00,4.11349,4.11792,4.10852,4.10852,6390000.0
2009-08-27 07:00:00,4.11305,4.12107,4.11119,4.11823,4890000.0
2009-08-27 07:01:00,4.11263,4.11822,4.10832,4.11631,5630000.0
2009-08-27 07:02:00,4.10639,4.11434,4.10297,4.11434,7140000.0
2009-08-27 07:04:00,4.11726,4.11726,4.10782,4.10782,5630000.0
2009-08-27 07:06:00,4.11746,4.11746,4.10802,4.10802,6000000.0
2009-08-27 07:08:00,4.11616,4.11616,4.10596,4.10596,6000000.0
2009-08-27 07:10:00,4.11686,4.11686,4.10742,4.10742,6000000.0
2009-08-27 07:11:00,4.10663,4.1157,4.10663,4.11138,4890000.0
2009-08-27 07:13:00,4.11736,4.11736,4.10792,4.10792,5630000.0
2009-08-27 07:15:00,4.11764,4.11764,4.1063,4.1063,6000000.0
2009-08-27 07:16:00,4.10692,4.11651,4.10692,4.11156,5260000.0
2009-08-27 07:17:00,4.11089,4.11532,4.10592,4.10592,7130000.0
2009-08-27 07:30:00,4.11726,4.11726,4.10782,4.10782,5630000.0
2009-08-27 07:45:00,4.11285,4.1171,4.11263,4.1171,3000000.0
2009-08-27 07:46:00,4.11253,4.1133,4.10875,4.11239,4500000.0
2009-08-27 07:47:00,4.10945,4.1149,4.10945,4.11174,3380000.0
2009-08-27 07:48:00,4.11292,4.1131,4.10818,4.11186,5250000.0
2009-08-27 07:49:00,4.11186,4.11386,4.10299,4.11386,4500000.0
2009-08-27 07:50:00,4.11148,4.11148,4.10082,4.10082,6000000.0
2009-08-27 07:51:00,4.10957,4.11408,4.10896,4.11408,5630000.0
2009-08-27 07:52:00,4.1115,4.11451,4.10838,4.11065,4880000.0
2009-08-27 07:53:00,4.11295,4.11388,4.10848,4.11375,5250000.0
2009-08-27 07:54:00,4.11358,4.11358,4.1002,4.10259,5250000.0
2009-08-27 07:55:00,4.10826,4.11367,4.1049,4.11367,5250000.0
2009-08-27 07:56:00,4.1093,4.11394,4.1093,4.11183,1880000.0
2009-08-27 07:57:00,4.11318,4.11318,4.10285,4.10285,6000000.0
2009-08-27 07:58:00,4.10661,4.11868,4.10661,4.11502,5630000.0
2009-08-27 07:59:00,4.10886,4.11344,4.10368,4.10368,7500000.0
2009-08-27 08:00:00,4.11088,4.11654,4.106,4.11409,5630000.0
2009-08-27 08:01:00,4.10939,4.11571,4.10643,4.11287,6000000.0
2009-08-27 08:02:00,4.10494,4.1151,4.10425,4.11322,8250000.0
2009-08-27 08:03:00,4.11309,4.11515,4.10473,4.10898,5250000.0
2009-08-27 08:04:00,4.11105,4.11284,4.10327,4.10869,6390000.0
2009-08-27 08:05:00,4.11277,4.11301,4.1077,4.11301,3380000.0
2009-08-27 08:06:00,4.11215,4.11427,4.10038,4.11427,5640000.0
2009-08-27 08:07:00,4.11405,4.11405,4.10887,4.11388,4880000.0
2009-08-27 08:08:00,4.10973,4.11536,4.10591,4.1124,7130000.0
2009-08-27 08:09:00,4.10794,4.11679,4.10794,4.11679,5260000.0
2009-08-27 08:10:00,4.11598,4.11697,4.11107,4.11623,4510000.0
2009-08-27 08:11:00,4.11443,4.1145,4.10889,4.1145,4140000.0
2009-08-27 08:12:00,4.11391,4.11396,4.10524,4.10524,6000000.0
2009-08-27 08:13:00,4.11377,4.11377,4.10862,4.11268,5630000.0
2009-08-27 08:14:00,4.11063,4.11351,4.1086,4.1086,6000000.0
2009-08-27 08:15:00,4.11172,4.11774,4.10575,4.11457,5630000.0
2009-08-27 08:16:00,4.10899,4.1147,4.10458,4.10958,6750000.0
2009-08-27 08:17:00,4.11323,4.11323,4.10448,4.10448,6760000.0
2009-08-27 08:20:00,4.11489,4.11584,4.10983,4.11357,5260000.0
2009-08-27 08:21:00,4.11617,4.11623,4.1126,4.11502,5630000.0
2009-08-27 08:22:00,4.11172,4.11659,4.11172,4.11647,3750000.0
2009-08-27 08:23:00,4.10985,4.11468,4.10846,4.11219,5630000.0
2009-08-27 08:24:00,4.11676,4.11745,4.10359,4.10511,6010000.0
2009-08-27 08:25:00,4.11568,4.11837,4.10864,4.11837,6380000.0
2009-08-27 08:26:00,4.11961,4.11961,4.11046,4.11821,6750000.0
2009-08-27 08:27:00,4.1078,4.12003,4.1078,4.10985,6750000.0
2009-08-27 08:28:00,4.10877,4.11822,4.10861,4.11771,6750000.0
2009-08-27 08:29:00,4.11321,4.11872,4.11321,4.11872,4140000.0
2009-08-27 08:30:00,4.11822,4.11822,4.107,4.11287,7880000.0
2009-08-27 08:31:00,4.11588,4.11588,4.11163,4.11556,3010000.0
2009-08-27 08:32:00,4.11385,4.11543,4.10563,4.11065,5630000.0
2009-08-27 08:33:00,4.11608,4.11801,4.11241,4.11241,6000000.0
2009-08-27 08:34:00,4.11242,4.11803,4.10863,4.11493,6010000.0
2009-08-27 08:35:00,4.11393,4.11607,4.10711,4.11067,6750000.0
2009-08-27 08:36:00,4.10967,4.11481,4.10626,4.1118,6750000.0
2009-08-27 08:37:00,4.11014,4.1149,4.11014,4.11169,5630000.0
2009-08-27 08:38:00,4.1163,4.1163,4.10735,4.11423,6750000.0
2009-08-27 08:39:00,4.11658,4.12007,4.11019,4.12007,5640000.0
2009-08-27 08:40:00,4.11677,4.12113,4.11121,4.12113,8630000.0
2009-08-27 08:41:00,4.1171,4.12342,4.11271,4.11271,7880000.0
2009-08-27 08:42:00,4.11854,4.12085,4.1104,4.11953,4890000.0
2009-08-27 08:43:00,4.11397,4.11925,4.10899,4.11737,4880000.0
2009-08-27 08:44:00,4.10859,4.11845,4.10859,4.11479,4880000.0
2009-08-27 08:45:00,4.11816,4.12281,4.11528,4.11602,6770000.0
2009-08-27 08:46:00,4.11654,4.11654,4.10399,4.10944,7510000.0
2009-08-27 08:47:00,4.11038,4.11576,4.1099,4.11576,3750000.0
2009-08-27 08:48:00,4.11211,4.11434,4.10925,4.10925,3380000.0
2009-08-27 08:49:00,4.11181,4.11341,4.10406,4.11318,6010000.0
2009-08-27 08:50:00,4.10714,4.11269,4.09981,4.10915,11260000.0
2009-08-27 08:51:00,4.11372,4.11432,4.10484,4.11098,7150000.0
2009-08-27 08:52:00,4.11423,4.11462,4.10882,4.11232,6000000.0
2009-08-27 08:53:00,4.11179,4.1131,4.10735,4.10792,9020000.0
2009-08-27 08:54:00,4.11354,4.11359,4.10942,4.11341,5630000.0
2009-08-27 08:55:00,4.11028,4.11449,4.10928,4.10928,6380000.0
2009-08-27 08:56:00,4.11305,4.11445,4.11031,4.11361,7130000.0
2009-08-27 08:57:00,4.10643,4.11642,4.10643,4.10931,4880000.0
2009-08-27 08:58:00,4.10705,4.11275,4.10705,4.11179,5250000.0
2009-08-27 08:59:00,4.11432,4.11449,4.10455,4.11449,7880000.0
2009-08-27 09:00:00,4.11331,4.11397,4.10879,4.10964,4880000.0
2009-08-27 09:01:00,4.10861,4.11505,4.10483,4.11388,7500000.0
2009-08-27 09:02:00,4.11688,4.11688,4.10783,4.11675,5260000.0
2009-08-27 09:03:00,4.11636,4.1165,4.11071,4.1165,5250000.0
2009-08-27 09:04:00,4.11554,4.11591,4.10709,4.11591,5630000.0
2009-08-27 09:05:00,4.11283,4.11897,4.10962,4.11578,7130000.0
2009-08-27 09:06:00,4.11642,4.11775,4.11282,4.11309,4510000.0
2009-08-27 09:07:00,4.11836,4.12016,4.10955,4.10955,7150000.0
2009-08-27 09:08:00,4.11751,4.11763,4.11219,4.11285,8250000.0
2009-08-27 09:09:00,4.11568,4.11792,4.10826,4.10826,4880000.0
2009-08-27 09:10:00,4.11363,4.11871,4.11233,4.11717,5630000.0
2009-08-27 09:11:00,4.11542,4.11542,4.11338,4.11344,5640000.0
2009-08-27 09:12:00,4.1106,4.11344,4.10648,4.10905,6750000.0
2009-08-27 09:13:00,4.10987,4.11365,4.1078,4.11102,3750000.0
2009-08-27 09:14:00,4.11405,4.11492,4.10515,4.10623,6750000.0
2009-08-27 09:15:00,4.10983,4.11255,4.10439,4.10886,7130000.0
2009-08-27 09:16:00,4.10867,4.11623,4.10542,4.10888,7140000.0
2009-08-27 09:17:00,4.11153,4.11173,4.10749,4.1111,9380000.0
2009-08-27 09:18:00,4.10999,4.11269,4.10785,4.10785,5630000.0
2009-08-27 09:19:00,4.10992,4.10992,4.10007,4.10886,6380000.0
2009-08-27 09:20:00,4.11176,4.11444,4.10495,4.11267,6760000.0
2009-08-27 09:21:00,4.11281,4.11328,4.10302,4.11282,9010000.0
2009-08-27 09:22:00,4.1148,4.11637,4.11048,4.11048,6000000.0
2009-08-27 09:23:00,4.11311,4.1149,4.11289,4.11289,3010000.0
2009-08-27 09:24:00,4.10891,4.11402,4.10257,4.11402,12380000.0
2009-08-27 09:25:00,4.11221,4.11481,4.10529,4.11481,4130000.0
2009-08-27 09:26:00,4.11524,4.11642,4.11418,4.11571,4500000.0
2009-08-27 09:27:00,4.11645,4.11733,4.11142,4.114,13130000.0
2009-08-27 09:28:00,4.11716,4.11716,4.11294,4.11673,6750000.0
2009-08-27 09:29:00,4.11744,4.11928,4.11342,4.11432,5630000.0
2009-08-27 09:30:00,4.11545,4.11961,4.11412,4.11961,7880000.0
2009-08-27 09:31:00,4.12134,4.12228,4.11039,4.11733,7130000.0
2009-08-27 09:32:00,4.11641,4.12362,4.11641,4.11984,7880000.0
2009-08-27 09:33:00,4.12114,4.12137,4.11137,4.12084,6380000.0
2009-08-27 09:34:00,4.11951,4.12079,4.1132,4.12079,4880000.0
2009-08-27 09:35:00,4.11469,4.11724,4.1113,4.11377,6770000.0
2009-08-27 09:36:00,4.11066,4.12027,4.11016,4.11379,6000000.0
2009-08-27 09:37:00,4.1177,4.1177,4.1106,4.11738,7500000.0
2009-08-27 09:38:00,4.11442,4.11719,4.10816,4.10816,6760000.0
2009-08-27 09:39:00,4.1113,4.11466,4.1113,4.1133,6750000.0
2009-08-27 09:40:00,4.10534,4.11519,4.10534,4.11358,5630000.0
2009-08-27 09:41:00,4.11404,4.11735,4.10525,4.11223,6390000.0
2009-08-27 09:42:00,4.11128,4.11294,4.10763,4.10772,6000000.0
2009-08-27 09:43:00,4.10263,4.11318,4.10254,4.11254,9770000.0
2009-08-27 09:44:00,4.11328,4.11614,4.10955,4.11388,9000000.0
2009-08-27 09:45:00,4.10421,4.11629,4.10421,4.11164,6750000.0
2009-08-27 09:46:00,4.11441,4.11692,4.10901,4.1145,12770000.0
2009-08-27 09:47:00,4.11036,4.11571,4.1038,4.11524,7510000.0
2009-08-27 09:48:00,4.11516,4.11579,4.10437,4.11579,6760000.0
2009-08-27 09:49:00,4.11128,4.11551,4.11007,4.11406,6000000.0
2009-08-27 09:50:00,4.11533,4.11726,4.11082,4.11726,5250000.0
2009-08-27 09:51:00,4.11655,4.11967,4.11587,4.11918,6380000.0
2009-08-27 09:52:00,4.11989,4.12034,4.1098,4.1099,8270000.0
2009-08-27 09:53:00,4.11688,4.11926,4.11319,4.1153,9000000.0
2009-08-27 09:54:00,4.11767,4.12119,4.11049,4.12092,6000000.0
2009-08-27 09:55:00,4.12087,4.12087,4.11359,4.11875,4510000.0
2009-08-27 09:56:00,4.12018,4.12061,4.11494,4.11919,7520000.0
2009-08-27 09:57:00,4.11626,4.1211,4.11246,4.1211,6000000.0
2009-08-27 09:58:00,4.11733,4.12342,4.1157,4.12342,6750000.0
2009-08-27 09:59:00,4.12264,4.12404,4.11755,4.11755,6000000.0
2009-08-27 10:00:00,4.12372,4.12372,4.11641,4.12319,4510000.0
2009-08-27 10:01:00,4.12252,4.12307,4.11398,4.12148,7130000.0
2009-08-27 10:02:00,4.12389,4.12389,4.12064,4.12132,6010000.0
2009-08-27 10:03:00,4.12331,4.12378,4.11739,4.11783,7520000.0
2009-08-27 10:04:00,4.12319,4.12319,4.11532,4.12039,5260000.0
2009-08-27 10:05:00,4.11293,4.12238,4.11293,4.11567,3380000.0
2009-08-27 10:06:00,4.12132,4.12172,4.11078,4.12172,4880000.0
2009-08-27 10:07:00,4.11131,4.12118,4.11131,4.11818,5250000.0
2009-08-27 10:08:00,4.12049,4.1215,4.11606,4.12023,3760000.0
2009-08-27 10:09:00,4.11967,4.11986,4.10997,4.11887,8250000.0
2009-08-27 10:10:00,4.11482,4.11983,4.11467,4.11875,7520000.0
2009-08-27 10:11:00,4.10797,4.11953,4.10797,4.11871,5640000.0
2009-08-27 10:12:00,4.11896,4.12011,4.11809,4.11911,4880000.0
2009-08-27 10:13:00,4.10948,4.11878,4.10948,4.11796,5260000.0
2009-08-27 10:14:00,4.11833,4.1202,4.11463,4.11844,6750000.0
2009-08-27 10:15:00,4.11944,4.11944,4.10908,4.1171,3750000.0
2009-08-27 10:16:00,4.1183,4.1183,4.11028,4.1165,5630000.0
2009-08-27 10:17:00,4.11327,4.11868,4.10953,4.11716,4880000.0
2009-08-27 10:18:00,4.11521,4.11719,4.10948,4.11704,7140000.0
2009-08-27 10:19:00,4.11489,4.11728,4.11073,4.11073,6760000.0
2009-08-27 10:20:00,4.11936,4.12006,4.11368,4.11974,4890000.0
2009-08-27 10:21:00,4.11512,4.11893,4.1079,4.11703,5630000.0
2009-08-27 10:22:00,4.11897,4.11897,4.11493,4.11727,9380000.0
2009-08-27 10:23:00,4.11355,4.11773,4.10931,4.10931,4500000.0
2009-08-27 10:24:00,4.1138,4.1138,4.11292,4.1138,3000000.0
2009-08-27 10:25:00,4.11329,4.1161,4.10512,4.10756,4510000.0
2009-08-27 10:26:00,4.11622,4.11912,4.10801,4.11912,10510000.0
2009-08-27 10:27:00,4.11806,4.11977,4.11128,4.11304,9010000.0
2009-08-27 10:28:00,4.1095,4.11838,4.1095,4.11647,5630000.0
2009-08-27 10:29:00,4.11364,4.11873,4.11364,4.11442,5630000.0
2009-08-27 10:30:00,4.11742,4.11993,4.11331,4.1191,4510000.0
2009-08-27 10:31:00,4.12052,4.1223,4.11595,4.12029,7140000.0
2009-08-27 10:32:00,4.12083,4.12083,4.11661,4.12019,3390000.0
2009-08-27 10:33:00,4.11939,4.12145,4.10926,4.1196,4510000.0
2009-08-27 10:34:00,4.12059,4.12161,4.11155,4.11447,7130000.0
2009-08-27 10:35:00,4.1189,4.12109,4.11532,4.11817,6380000.0
2009-08-27 10:36:00,4.1194,4.11994,4.11082,4.11853,7130000.0
2009-08-27 10:37:00,4.11214,4.12059,4.1098,4.11652,8250000.0
2009-08-27 10:38:00,4.1184,4.11905,4.11154,4.11524,7880000.0
2009-08-27 10:39:00,4.11892,4.11896,4.11427,4.11433,8260000.0
2009-08-27 10:40:00,4.1179,4.11801,4.10728,4.11446,7880000.0
2009-08-27 10:41:00,4.11113,4.11825,4.10446,4.11547,6750000.0
2009-08-27 10:42:00,4.11462,4.11684,4.11003,4.11241,4880000.0
2009-08-27 10:43:00,4.11266,4.11765,4.10584,4.11601,6760000.0
2009-08-27 10:44:00,4.11449,4.11701,4.11175,4.11387,6750000.0
2009-08-27 10:45:00,4.11844,4.11844,4.11233,4.11684,6390000.0
2009-08-27 10:46:00,4.11411,4.119,4.11107,4.11107,4510000.0
2009-08-27 10:47:00,4.11759,4.11781,4.11272,4.11305,6010000.0
2009-08-27 10:48:00,4.11238,4.11821,4.11238,4.11821,4500000.0
2009-08-27 10:49:00,4.11417,4.11801,4.11232,4.11584,8250000.0
2009-08-27 10:50:00,4.11833,4.12186,4.11232,4.11604,6020000.0
2009-08-27 10:51:00,4.11811,4.12013,4.11449,4.11737,6750000.0
2009-08-27 10:52:00,4.11985,4.12043,4.11465,4.11943,6010000.0
2009-08-27 10:53:00,4.11984,4.12041,4.11475,4.12041,5250000.0
2009-08-27 10:54:00,4.11576,4.11917,4.11468,4.11468,3760000.0
2009-08-27 10:55:00,4.12006,4.12334,4.11468,4.12334,7500000.0
2009-08-27 10:56:00,4.12402,4.12402,4.11669,4.11898,6010000.0
2009-08-27 10:57:00,4.11675,4.1221,4.11285,4.11966,9750000.0
2009-08-27 10:58:00,4.12246,4.12418,4.11537,4.12299,8630000.0
2009-08-27 10:59:00,4.11911,4.12272,4.11368,4.12038,5630000.0
2009-08-27 11:00:00,4.11857,4.1201,4.11062,4.11552,9010000.0
2009-08-27 11:01:00,4.11438,4.12069,4.11076,4.11821,6750000.0
2009-08-27 11:02:00,4.11818,4.12358,4.11206,4.1212,6750000.0
2009-08-27 11:03:00,4.12041,4.12054,4.11601,4.11811,5630000.0
2009-08-27 11:04:00,4.11938,4.11938,4.1074,4.11788,4880000.0
2009-08-27 11:05:00,4.11066,4.12116,4.11066,4.11758,5250000.0
2009-08-27 11:06:00,4.1114,4.12045,4.1114,4.11662,4880000.0
2009-08-27 11:07:00,4.12133,4.12133,4.11684,4.12061,5630000.0
2009-08-27 11:08:00,4.12285,4.12285,4.11278,4.12141,4880000.0
2009-08-27 11:09:00,4.11451,4.11944,4.11062,4.11062,5250000.0
2009-08-27 11:10:00,4.11972,4.12008,4.11134,4.11794,6380000.0
2009-08-27 11:11:00,4.11385,4.11978,4.10938,4.11978,5640000.0
2009-08-27 11:12:00,4.11722,4.12179,4.11567,4.11984,7130000.0
2009-08-27 11:13:00,4.11917,4.12114,4.11633,4.1195,5640000.0
2009-08-27 11:14:00,4.12005,4.12342,4.11635,4.12063,7130000.0
2009-08-27 11:15:00,4.12112,4.12112,4.1103,4.12108,8260000.0
2009-08-27 11:16:00,4.12199,4.12212,4.11628,4.12001,4130000.0
2009-08-27 11:17:00,4.11488,4.12055,4.11076,4.11076,8260000.0
2009-08-27 11:18:00,4.11176,4.12162,4.11119,4.12162,11250000.0
2009-08-27 11:19:00,4.11922,4.11922,4.11011,4.11407,4880000.0
2009-08-27 11:20:00,4.11702,4.12019,4.11069,4.11281,5630000.0
2009-08-27 11:21:00,4.12079,4.1216,4.1167,4.11672,6010000.0
2009-08-27 11:22:00,4.11673,4.12243,4.11201,4.12115,9010000.0
2009-08-27 11:23:00,4.11479,4.12124,4.11479,4.11904,6750000.0
2009-08-27 11:24:00,4.11848,4.12086,4.11191,4.11479,6000000.0
2009-08-27 11:25:00,4.12045,4.12099,4.11499,4.11577,7130000.0
2009-08-27 11:26:00,4.11789,4.11978,4.11158,4.1164,4510000.0
2009-08-27 11:27:00,4.11988,4.11988,4.11388,4.11388,4880000.0
2009-08-27 11:28:00,4.1189,4.1189,4.11358,4.1186,4510000.0
2009-08-27 11:29:00,4.11262,4.11755,4.10788,4.11672,8250000.0
2009-08-27 11:30:00,4.11553,4.12079,4.11464,4.11464,6010000.0
2009-08-27 11:31:00,4.1158,4.1186,4.10811,4.11399,6380000.0
2009-08-27 11:32:00,4.11734,4.11965,4.1094,4.11945,5250000.0
2009-08-27 11:33:00,4.11955,4.1221,4.11595,4.11935,9380000.0
2009-08-27 11:34:00,4.12244,4.12244,4.11248,4.11844,4880000.0
2009-08-27 11:35:00,4.12119,4.12192,4.11134,4.1203,10880000.0
2009-08-27 11:36:00,4.12138,4.12138,4.11148,4.12131,5630000.0
2009-08-27 11:37:00,4.12184,4.12342,4.11564,4.12164,7130000.0
2009-08-27 11:38:00,4.11765,4.12009,4.11711,4.11838,7500000.0
2009-08-27 11:39:00,4.1196,4.12106,4.11164,4.11164,5630000.0
2009-08-27 11:40:00,4.1166,4.11992,4.11247,4.11992,4880000.0
2009-08-27 11:41:00,4.11508,4.12006,4.11024,4.12006,5260000.0
2009-08-27 11:42:00,4.11125,4.12095,4.10893,4.11859,5260000.0
2009-08-27 11:43:00,4.11657,4.12045,4.11643,4.11985,7140000.0
2009-08-27 11:44:00,4.1194,4.12022,4.11544,4.11544,4510000.0
2009-08-27 11:45:00,4.11639,4.12088,4.11495,4.12088,5640000.0
2009-08-27 11:46:00,4.12027,4.12346,4.11603,4.11649,7130000.0
2009-08-27 11:47:00,4.12001,4.12102,4.11614,4.1208,7500000.0
2009-08-27 11:48:00,4.12102,4.12208,4.1148,4.12208,7130000.0
2009-08-27 11:49:00,4.12009,4.12124,4.1113,4.1113,7500000.0
2009-08-27 11:50:00,4.12039,4.12155,4.11455,4.11455,9000000.0
2009-08-27 11:51:00,4.11895,4.12099,4.11433,4.12048,8640000.0
2009-08-27 11:52:00,4.12055,4.12078,4.1111,4.12003,6390000.0
2009-08-27 11:53:00,4.11353,4.1199,4.11335,4.11535,8260000.0
2009-08-27 11:54:00,4.11589,4.11928,4.11012,4.11012,6000000.0
2009-08-27 11:55:00,4.1192,4.12191,4.11061,4.11673,7140000.0
2009-08-27 11:56:00,4.11072,4.11957,4.11072,4.11956,7130000.0
2009-08-27 11:57:00,4.11938,4.11938,4.11203,4.11835,4880000.0
2009-08-27 11:58:00,4.11935,4.12055,4.1107,4.12055,9380000.0
2009-08-27 11:59:00,4.11541,4.11863,4.11397,4.11439,6380000.0
2009-08-27 12:00:00,4.11984,4.11984,4.11047,4.11047,7890000.0
2009-08-27 12:01:00,4.11853,4.12207,4.11027,4.11721,11270000.0
2009-08-27 12:02:00,4.12148,4.12148,4.11626,4.11766,4510000.0
2009-08-27 12:03:00,4.12123,4.12259,4.1173,4.1173,7500000.0
2009-08-27 12:04:00,4.11722,4.1199,4.11499,4.11957,5250000.0
2009-08-27 12:05:00,4.11994,4.12057,4.11387,4.11828,6000000.0
2009-08-27 12:06:00,4.12186,4.12217,4.11681,4.11761,7130000.0
2009-08-27 12:07:00,4.11958,4.1224,4.11807,4.12061,3390000.0
2009-08-27 12:08:00,4.1196,4.12211,4.11527,4.11697,7880000.0
2009-08-27 12:09:00,4.12205,4.12205,4.11597,4.12087,4880000.0
2009-08-27 12:10:00,4.11646,4.12266,4.11203,4.11844,8260000.0
2009-08-27 12:11:00,4.12031,4.12188,4.11143,4.12079,8250000.0
2009-08-27 12:12:00,4.12019,4.12249,4.11195,4.11417,10140000.0
2009-08-27 12:13:00,4.11976,4.12096,4.11085,4.11536,8250000.0
2009-08-27 12:14:00,4.12,4.12002,4.1147,4.1147,6000000.0
2009-08-27 12:15:00,4.1199,4.12017,4.11108,4.11546,5270000.0
2009-08-27 12:16:00,4.11493,4.12044,4.11074,4.11821,6380000.0
2009-08-27 12:17:00,4.1154,4.11931,4.11211,4.11931,4890000.0
2009-08-27 12:18:00,4.12098,4.12231,4.11066,4.11939,6380000.0
2009-08-27 12:19:00,4.11939,4.11939,4.10982,4.11842,4500000.0
2009-08-27 12:20:00,4.1083,4.11856,4.1083,4.11685,9770000.0
2009-08-27 12:21:00,4.11877,4.11927,4.11347,4.11402,6380000.0
2009-08-27 12:22:00,4.11673,4.12044,4.11406,4.11708,7130000.0
2009-08-27 12:23:00,4.11752,4.11968,4.11339,4.11537,7140000.0
2009-08-27 12:24:00,4.113,4.11904,4.10552,4.11856,9010000.0
2009-08-27 12:25:00,4.11808,4.12164,4.11554,4.11766,6750000.0
2009-08-27 12:26:00,4.11825,4.12036,4.11527,4.11895,4130000.0
2009-08-27 12:27:00,4.11972,4.11972,4.1146,4.11522,8260000.0
2009-08-27 12:28:00,4.11147,4.12147,4.11147,4.12002,6010000.0
2009-08-27 12:29:00,4.12071,4.12071,4.11523,4.12028,3750000.0
2009-08-27 12:30:00,4.1208,4.12107,4.11741,4.12107,4510000.0
2009-08-27 12:31:00,4.11921,4.12277,4.11292,4.12031,7140000.0
2009-08-27 12:32:00,4.11276,4.12128,4.11276,4.12053,4140000.0
2009-08-27 12:33:00,4.12002,4.12044,4.11461,4.11681,4130000.0
2009-08-27 12:34:00,4.11925,4.12276,4.1118,4.1118,8260000.0
2009-08-27 12:35:00,4.11336,4.12222,4.11336,4.12097,5630000.0
2009-08-27 12:36:00,4.11742,4.12433,4.11461,4.12153,6380000.0
2009-08-27 12:37:00,4.12128,4.12128,4.11177,4.12092,8630000.0
2009-08-27 12:38:00,4.12102,4.1218,4.11146,4.1218,6760000.0
2009-08-27 12:39:00,4.11949,4.12297,4.11677,4.11874,9010000.0
2009-08-27 12:40:00,4.12117,4.12369,4.11434,4.1229,6760000.0
2009-08-27 12:41:00,4.12052,4.12182,4.11516,4.11961,5250000.0
2009-08-27 12:42:00,4.12032,4.12032,4.11346,4.11826,9010000.0
2009-08-27 12:43:00,4.12083,4.12128,4.11479,4.12128,6380000.0
2009-08-27 12:44:00,4.12238,4.12356,4.11295,4.11295,8270000.0
2009-08-27 12:45:00,4.11809,4.1245,4.11682,4.11869,8250000.0
2009-08-27 12:46:00,4.11723,4.1222,4.11519,4.1222,6380000.0
2009-08-27 12:47:00,4.12204,4.12323,4.11316,4.12323,4500000.0
2009-08-27 12:48:00,4.12044,4.12197,4.1155,4.11567,8260000.0
2009-08-27 12:49:00,4.12297,4.12397,4.11736,4.11828,6010000.0
2009-08-27 12:50:00,4.11885,4.12392,4.11204,4.11522,10510000.0
2009-08-27 12:51:00,4.12157,4.12274,4.11672,4.12176,4510000.0
2009-08-27 12:52:00,4.11771,4.12354,4.11731,4.11731,6390000.0
2009-08-27 12:53:00,4.12211,4.12327,4.11818,4.11855,5640000.0
2009-08-27 12:54:00,4.12112,4.12173,4.11168,4.11168,9010000.0
2009-08-27 12:55:00,4.12124,4.12124,4.11134,4.1201,6000000.0
2009-08-27 12:56:00,4.11986,4.12034,4.11111,4.11899,5260000.0
2009-08-27 12:57:00,4.11895,4.11899,4.11418,4.1185,3380000.0
2009-08-27 12:58:00,4.11959,4.12113,4.11621,4.11726,6010000.0
2009-08-27 12:59:00,4.11965,4.11965,4.11345,4.11387,9000000.0
2009-08-27 13:00:00,4.11888,4.1213,4.11142,4.11368,7130000.0
2009-08-27 13:01:00,4.11763,4.12239,4.11763,4.12097,6390000.0
2009-08-27 13:02:00,4.11561,4.12143,4.11145,4.12049,6000000.0
2009-08-27 13:03:00,4.11843,4.12051,4.11281,4.12051,5630000.0
2009-08-27 13:04:00,4.11788,4.11935,4.11248,4.11727,7510000.0
2009-08-27 13:05:00,4.12064,4.12064,4.11431,4.11662,4140000.0
2009-08-27 13:06:00,4.11575,4.12235,4.11194,4.12134,4880000.0
2009-08-27 13:07:00,4.11552,4.12074,4.11042,4.11042,6750000.0
2009-08-27 13:08:00,4.11657,4.12061,4.11387,4.11387,5260000.0
2009-08-27 13:09:00,4.11741,4.12023,4.11067,4.12023,7130000.0
2009-08-27 13:10:00,4.11936,4.11967,4.11346,4.11461,7880000.0
2009-08-27 13:11:00,4.11984,4.11984,4.10967,4.10967,3010000.0
2009-08-27 13:12:00,4.11665,4.12056,4.11444,4.12056,7880000.0
2009-08-27 13:13:00,4.11915,4.11948,4.11043,4.11948,4880000.0
2009-08-27 13:14:00,4.11883,4.11883,4.10687,4.1181,6750000.0
2009-08-27 13:15:00,4.11619,4.12036,4.1151,4.1191,7880000.0
2009-08-27 13:16:00,4.11595,4.11983,4.1152,4.1152,5630000.0
2009-08-27 13:17:00,4.11565,4.11965,4.10984,4.11931,7130000.0
2009-08-27 13:18:00,4.1134,4.11939,4.11327,4.11774,6380000.0
2009-08-27 13:19:00,4.12152,4.12152,4.11133,4.11938,9000000.0
2009-08-27 13:20:00,4.11426,4.11982,4.11192,4.11982,6750000.0
2009-08-27 13:21:00,4.11955,4.11992,4.1113,4.11556,5250000.0
2009-08-27 13:22:00,4.11353,4.11901,4.11353,4.11901,3380000.0
2009-08-27 13:23:00,4.11326,4.11855,4.11113,4.11855,3390000.0
2009-08-27 13:24:00,4.11534,4.12088,4.10912,4.12088,6010000.0
2009-08-27 13:25:00,4.113,4.11936,4.113,4.11859,3010000.0
2009-08-27 13:26:00,4.11382,4.11866,4.11382,4.11826,3770000.0
2009-08-27 13:27:00,4.11694,4.11694,4.11235,4.11235,4500000.0
2009-08-27 13:28:00,4.11881,4.11883,4.11278,4.11755,5630000.0
2009-08-27 13:29:00,4.11632,4.11858,4.1108,4.11858,8640000.0
2009-08-27 13:30:00,4.11372,4.11789,4.10863,4.11561,6000000.0
2009-08-27 13:31:00,4.11107,4.11954,4.10838,4.11777,8270000.0
2009-08-27 13:32:00,4.11447,4.12579,4.11116,4.12111,7510000.0
2009-08-27 13:33:00,4.11736,4.11834,4.11557,4.1176,4880000.0
2009-08-27 13:34:00,4.11701,4.11824,4.10893,4.11401,6000000.0
2009-08-27 13:35:00,4.11883,4.1216,4.11102,4.11102,4500000.0
2009-08-27 13:36:00,4.10513,4.11735,4.10513,4.11634,5630000.0
2009-08-27 13:37:00,4.11498,4.11528,4.10448,4.11384,6380000.0
2009-08-27 13:38:00,4.11591,4.11593,4.11071,4.11218,9760000.0
2009-08-27 13:39:00,4.11325,4.11473,4.10821,4.10821,5250000.0
2009-08-27 13:40:00,4.10711,4.11397,4.10711,4.11357,5630000.0
2009-08-27 13:41:00,4.11277,4.11501,4.10644,4.11419,7500000.0
2009-08-27 13:42:00,4.11497,4.11585,4.10904,4.10904,7510000.0
2009-08-27 13:43:00,4.11175,4.11396,4.10368,4.10763,4880000.0
2009-08-27 13:44:00,4.11315,4.11363,4.10339,4.108,6390000.0
2009-08-27 13:45:00,4.10902,4.11275,4.10357,4.11098,6010000.0
2009-08-27 13:46:00,4.11168,4.11319,4.10377,4.10377,8270000.0
2009-08-27 13:47:00,4.11329,4.11559,4.10893,4.10893,3380000.0
2009-08-27 13:48:00,4.11485,4.11739,4.10674,4.1095,7880000.0
2009-08-27 13:49:00,4.11361,4.11394,4.1084,4.1084,5630000.0
2009-08-27 13:50:00,4.10797,4.11382,4.1045,4.11158,6750000.0
2009-08-27 13:51:00,4.11376,4.11534,4.10516,4.11375,8260000.0
2009-08-27 13:52:00,4.10869,4.11511,4.10869,4.11466,7880000.0
2009-08-27 13:53:00,4.10845,4.11224,4.10757,4.10757,4130000.0
2009-08-27 13:54:00,4.10659,4.11187,4.10659,4.1099,5260000.0
2009-08-27 13:55:00,4.11228,4.11511,4.10688,4.11388,7880000.0
2009-08-27 13:56:00,4.11255,4.11534,4.10499,4.114,8250000.0
2009-08-27 13:57:00,4.10893,4.11388,4.10734,4.11388,3750000.0
2009-08-27 13:58:00,4.11396,4.11574,4.10791,4.11205,6760000.0
2009-08-27 13:59:00,4.10817,4.11568,4.10413,4.10821,9760000.0
2009-08-27 14:00:00,4.10979,4.11638,4.10663,4.11257,7880000.0
2009-08-27 14:01:00,4.1097,4.11364,4.10405,4.1134,6760000.0
2009-08-27 14:02:00,4.10847,4.11369,4.10815,4.11176,7880000.0
2009-08-27 14:03:00,4.10374,4.11511,4.10232,4.10939,9020000.0
2009-08-27 14:04:00,4.11102,4.11573,4.10319,4.10422,7500000.0
2009-08-27 14:05:00,4.10913,4.11257,4.10274,4.10274,6010000.0
2009-08-27 14:06:00,4.11133,4.11253,4.10142,4.10813,4140000.0
2009-08-27 14:07:00,4.11247,4.11386,4.10735,4.11202,6750000.0
2009-08-27 14:08:00,4.11271,4.11271,4.10311,4.10728,5630000.0
2009-08-27 14:09:00,4.10812,4.11231,4.10674,4.11001,6750000.0
2009-08-27 14:10:00,4.11058,4.11206,4.10682,4.10682,4880000.0
2009-08-27 14:11:00,4.11267,4.11295,4.10711,4.10822,6000000.0
2009-08-27 14:12:00,4.11161,4.11161,4.10213,4.10871,6380000.0
2009-08-27 14:13:00,4.10849,4.11025,4.10439,4.10863,6390000.0
2009-08-27 14:14:00,4.10971,4.10971,4.10029,4.10734,6380000.0
2009-08-27 14:15:00,4.10813,4.10824,4.10215,4.10822,4880000.0
2009-08-27 14:16:00,4.10428,4.10932,4.10364,4.10932,6000000.0
2009-08-27 14:17:00,4.10855,4.10948,4.10331,4.10899,5630000.0
2009-08-27 14:18:00,4.10829,4.10837,4.10248,4.10248,6000000.0
2009-08-27 14:19:00,4.10847,4.10847,4.09961,4.09965,7510000.0
2009-08-27 14:20:00,4.10907,4.10944,4.10383,4.10811,7510000.0
2009-08-27 14:21:00,4.10421,4.10897,4.09943,4.10897,10130000.0
2009-08-27 14:22:00,4.10393,4.10913,4.10373,4.10596,5640000.0
2009-08-27 14:23:00,4.10858,4.11049,4.10518,4.11049,3380000.0
2009-08-27 14:24:00,4.1084,4.11269,4.10702,4.11269,5630000.0
2009-08-27 14:25:00,4.11225,4.11305,4.10681,4.10681,4880000.0
2009-08-27 14:26:00,4.11361,4.11427,4.10417,4.11123,10130000.0
2009-08-27 14:27:00,4.11194,4.11523,4.1028,4.1028,7140000.0
2009-08-27 14:28:00,4.11273,4.11405,4.10868,4.11156,7130000.0
2009-08-27 14:29:00,4.10756,4.11305,4.10145,4.11037,4880000.0
2009-08-27 14:30:00,4.11203,4.11203,4.10637,4.11028,7510000.0
2009-08-27 14:31:00,4.11188,4.11307,4.10696,4.10816,8260000.0
2009-08-27 14:32:00,4.11149,4.11339,4.10681,4.11339,6380000.0
2009-08-27 14:33:00,4.10408,4.11614,4.10408,4.11614,5260000.0
2009-08-27 14:34:00,4.10755,4.1134,4.10755,4.1134,5260000.0
2009-08-27 14:35:00,4.11656,4.11872,4.10706,4.10706,6380000.0
2009-08-27 14:36:00,4.11332,4.1153,4.1094,4.11522,5630000.0
2009-08-27 14:37:00,4.1157,4.1157,4.10533,4.11481,5630000.0
2009-08-27 14:38:00,4.11646,4.11646,4.10517,4.11184,6010000.0
2009-08-27 14:39:00,4.10922,4.11428,4.10858,4.11322,6750000.0
2009-08-27 14:40:00,4.11313,4.11493,4.10451,4.11306,7130000.0
2009-08-27 14:41:00,4.11019,4.11195,4.10247,4.10945,9010000.0
2009-08-27 14:42:00,4.10912,4.10912,4.10009,4.10134,9000000.0
2009-08-27 14:43:00,4.10782,4.10813,4.09801,4.10713,4880000.0
2009-08-27 14:44:00,4.10313,4.10835,4.10233,4.10315,4520000.0
2009-08-27 14:45:00,4.10263,4.10753,4.10239,4.10742,5250000.0
2009-08-27 14:46:00,4.10633,4.10633,4.09622,4.10484,6000000.0
2009-08-27 14:47:00,4.10171,4.10718,4.10018,4.10718,7130000.0
2009-08-27 14:48:00,4.10329,4.10927,4.10127,4.10432,11630000.0
2009-08-27 14:49:00,4.10757,4.10797,4.10237,4.10438,7500000.0
2009-08-27 14:50:00,4.10905,4.10905,4.10299,4.10848,6000000.0
2009-08-27 14:51:00,4.1077,4.10797,4.10137,4.10769,9010000.0
2009-08-27 14:52:00,4.10757,4.10757,4.10137,4.10739,5260000.0
2009-08-27 14:53:00,4.10803,4.10935,4.10437,4.10809,6000000.0
2009-08-27 14:54:00,4.10872,4.10872,4.10246,4.10286,6380000.0
2009-08-27 14:55:00,4.10772,4.10772,4.10108,4.10379,6760000.0
2009-08-27 14:56:00,4.10576,4.11072,4.10431,4.10669,5250000.0
2009-08-27 14:57:00,4.10837,4.11031,4.10331,4.10672,4880000.0
2009-08-27 14:58:00,4.10817,4.1084,4.0985,4.10771,8270000.0
2009-08-27 14:59:00,4.10876,4.10972,4.09987,4.10838,6390000.0
2009-08-27 15:00:00,4.10757,4.10773,4.09748,4.10227,5630000.0
2009-08-27 15:01:00,4.10805,4.11015,4.10703,4.10922,7880000.0
2009-08-27 15:02:00,4.10945,4.11035,4.10022,4.10022,5630000.0
2009-08-27 15:03:00,4.10885,4.11323,4.10628,4.10936,7130000.0
2009-08-27 15:04:00,4.10595,4.11031,4.10485,4.10949,6750000.0
2009-08-27 15:05:00,4.11081,4.11081,4.10362,4.10362,6010000.0
2009-08-27 15:06:00,4.10111,4.11186,4.10075,4.10119,7140000.0
2009-08-27 15:07:00,4.10025,4.11002,4.10025,4.10975,5640000.0
2009-08-27 15:08:00,4.10842,4.10887,4.10139,4.10825,4880000.0
2009-08-27 15:09:00,4.10875,4.10903,4.10311,4.10853,6000000.0
2009-08-27 15:10:00,4.11013,4.11017,4.10362,4.11003,5630000.0
2009-08-27 15:11:00,4.10332,4.10992,4.10122,4.10615,6750000.0
2009-08-27 15:12:00,4.10891,4.11018,4.10516,4.10795,5250000.0
2009-08-27 15:13:00,4.10633,4.11041,4.10063,4.10063,6770000.0
2009-08-27 15:14:00,4.10955,4.11016,4.10074,4.10074,6380000.0
2009-08-27 15:15:00,4.1099,4.10991,4.10432,4.10991,7140000.0
2009-08-27 15:16:00,4.11113,4.11251,4.10629,4.10837,5630000.0
2009-08-27 15:17:00,4.11412,4.11527,4.10928,4.1113,6010000.0
2009-08-27 15:18:00,4.11351,4.11354,4.10766,4.11178,8270000.0
2009-08-27 15:19:00,4.11185,4.11281,4.10655,4.11213,4880000.0
2009-08-27 15:20:00,4.10885,4.11419,4.10761,4.10761,7880000.0
2009-08-27 15:21:00,4.11252,4.11312,4.10705,4.11265,5630000.0
2009-08-27 15:22:00,4.11245,4.11565,4.10839,4.11565,4880000.0
2009-08-27 15:23:00,4.11563,4.1169,4.11034,4.1169,4880000.0
2009-08-27 15:24:00,4.11371,4.11645,4.10638,4.11234,4510000.0
2009-08-27 15:25:00,4.11731,4.11887,4.10853,4.10853,7130000.0
2009-08-27 15:26:00,4.11411,4.11714,4.1133,4.11594,6380000.0
2009-08-27 15:27:00,4.11524,4.1159,4.1075,4.11148,9380000.0
2009-08-27 15:28:00,4.10532,4.11547,4.10532,4.11237,7500000.0
2009-08-27 15:29:00,4.11301,4.11469,4.10806,4.11286,7880000.0
2009-08-27 15:30:00,4.11264,4.11264,4.10118,4.11191,5250000.0
2009-08-27 15:31:00,4.10329,4.1135,4.10329,4.10787,5250000.0
2009-08-27 15:32:00,4.11239,4.11243,4.10244,4.11201,6380000.0
2009-08-27 15:33:00,4.11322,4.11347,4.10982,4.11347,4510000.0
2009-08-27 15:34:00,4.11222,4.11363,4.103,4.103,6010000.0
2009-08-27 15:35:00,4.11376,4.1198,4.10994,4.11508,8250000.0
2009-08-27 15:36:00,4.11787,4.11849,4.11092,4.11802,5250000.0
2009-08-27 15:37:00,4.11621,4.12445,4.11356,4.12084,9750000.0
2009-08-27 15:38:00,4.12124,4.12124,4.11589,4.12019,6380000.0
2009-08-27 15:39:00,4.11845,4.12,4.10887,4.11971,7890000.0
2009-08-27 15:40:00,4.11805,4.11918,4.11296,4.11918,4520000.0
2009-08-27 15:41:00,4.11447,4.12111,4.11447,4.12023,5630000.0
2009-08-27 15:42:00,4.1198,4.11987,4.11316,4.11601,7510000.0
2009-08-27 15:43:00,4.12023,4.12023,4.10993,4.11901,5630000.0
2009-08-27 15:44:00,4.11926,4.12151,4.11083,4.12081,7880000.0
2009-08-27 15:45:00,4.11361,4.12102,4.11361,4.11678,6380000.0
2009-08-27 15:46:00,4.11888,4.12106,4.10979,4.11877,9760000.0
2009-08-27 15:47:00,4.11759,4.12168,4.11243,4.12168,6380000.0
2009-08-27 15:48:00,4.11797,4.12123,4.11208,4.12123,5640000.0
2009-08-27 15:49:00,4.11025,4.11858,4.10815,4.11534,9390000.0
2009-08-27 15:50:00,4.12053,4.12116,4.11687,4.11811,7140000.0
2009-08-27 15:51:00,4.12062,4.12104,4.11177,4.12104,7510000.0
2009-08-27 15:52:00,4.11272,4.12296,4.11272,4.11932,6770000.0
2009-08-27 15:53:00,4.11763,4.12558,4.11763,4.12468,4890000.0
2009-08-27 15:54:00,4.11531,4.12724,4.11531,4.127,7130000.0
2009-08-27 15:55:00,4.1273,4.12892,4.11639,4.12275,7500000.0
2009-08-27 15:56:00,4.12414,4.12489,4.11508,4.12336,7510000.0
2009-08-27 15:57:00,4.12224,4.1224,4.11402,4.11688,5250000.0
2009-08-27 15:58:00,4.12326,4.12326,4.1179,4.12119,6380000.0
2009-08-27 15:59:00,4.11603,4.12212,4.11603,4.12212,6380000.0
2009-08-27 16:00:00,4.12221,4.12334,4.11431,4.12334,8630000.0
2009-08-27 16:01:00,4.12356,4.12471,4.11831,4.12254,7510000.0
2009-08-27 16:02:00,4.12476,4.12652,4.11971,4.12171,5630000.0
2009-08-27 16:03:00,4.12639,4.12734,4.12259,4.12455,4880000.0
2009-08-27 16:04:00,4.11981,4.1276,4.11794,4.11794,7510000.0
2009-08-27 16:05:00,4.12791,4.12897,4.12272,4.12897,7880000.0
2009-08-27 16:06:00,4.12903,4.12903,4.11753,4.12803,7890000.0
2009-08-27 16:07:00,4.13054,4.13054,4.12342,4.12418,6010000.0
2009-08-27 16:08:00,4.11917,4.12802,4.11917,4.12169,3750000.0
2009-08-27 16:09:00,4.12624,4.12624,4.12063,4.12473,5630000.0
2009-08-27 16:10:00,4.12133,4.12754,4.11716,4.1221,9760000.0
2009-08-27 16:11:00,4.12889,4.12889,4.1252,4.12701,6010000.0
2009-08-27 16:12:00,4.12752,4.12752,4.12048,4.126,8630000.0
2009-08-27 16:13:00,4.12213,4.12477,4.11544,4.12078,7510000.0
2009-08-27 16:14:00,4.12586,4.12586,4.11924,4.12346,4140000.0
2009-08-27 16:15:00,4.1186,4.12413,4.11509,4.11804,9770000.0
2009-08-27 16:16:00,4.12524,4.12558,4.12191,4.12513,7130000.0
2009-08-27 16:17:00,4.11812,4.12822,4.11714,4.12419,6380000.0
2009-08-27 16:18:00,4.11476,4.12491,4.11465,4.11482,6750000.0
2009-08-27 16:19:00,4.11666,4.12518,4.11373,4.11889,4510000.0
2009-08-27 16:20:00,4.12276,4.12525,4.11826,4.11935,10510000.0
2009-08-27 16:21:00,4.12187,4.12286,4.10952,4.11606,4510000.0
2009-08-27 16:22:00,4.11582,4.11592,4.10565,4.11546,7880000.0
2009-08-27 16:23:00,4.11689,4.11935,4.10908,4.11935,10140000.0
2009-08-27 16:24:00,4.11945,4.11964,4.1106,4.11964,5250000.0
2009-08-27 16:25:00,4.10929,4.11825,4.10929,4.11285,6380000.0
2009-08-27 16:26:00,4.11463,4.12395,4.11175,4.11954,6760000.0
2009-08-27 16:27:00,4.11671,4.12101,4.1154,4.11694,8630000.0
2009-08-27 16:28:00,4.12138,4.12138,4.11733,4.11873,5250000.0
2009-08-27 16:29:00,4.12024,4.12194,4.11239,4.11941,7880000.0
2009-08-27 16:30:00,4.11531,4.1193,4.11387,4.11899,5250000.0
2009-08-27 16:31:00,4.1151,4.11998,4.1151,4.11551,4880000.0
2009-08-27 16:32:00,4.11542,4.12374,4.11353,4.11571,6750000.0
2009-08-27 16:33:00,4.11431,4.11989,4.11167,4.1172,5650000.0
2009-08-27 16:34:00,4.12074,4.12192,4.11184,4.11648,6770000.0
2009-08-27 16:35:00,4.11525,4.12004,4.11359,4.12004,6380000.0
2009-08-27 16:36:00,4.11084,4.11952,4.11084,4.11422,6760000.0
2009-08-27 16:37:00,4.11928,4.11928,4.11352,4.11762,6010000.0
2009-08-27 16:38:00,4.11325,4.1191,4.10953,4.11583,6750000.0
2009-08-27 16:39:00,4.11615,4.11949,4.11126,4.11949,4890000.0
2009-08-27 16:40:00,4.12023,4.12334,4.11453,4.11562,11270000.0
2009-08-27 16:41:00,4.11659,4.11759,4.10585,4.11641,9760000.0
2009-08-27 16:42:00,4.11565,4.11929,4.1116,4.11744,6000000.0
2009-08-27 16:43:00,4.11342,4.11819,4.1082,4.11819,4510000.0
2009-08-27 16:44:00,4.11459,4.1185,4.10816,4.11832,7890000.0
2009-08-27 16:45:00,4.11778,4.12049,4.11621,4.11741,4510000.0
2009-08-27 16:46:00,4.11049,4.11852,4.11049,4.11359,5250000.0
2009-08-27 16:47:00,4.11261,4.11606,4.11223,4.114,5630000.0
2009-08-27 16:48:00,4.11128,4.11591,4.1051,4.11591,7880000.0
2009-08-27 16:49:00,4.11166,4.11785,4.1064,4.11696,7510000.0
2009-08-27 16:50:00,4.11774,4.11784,4.11284,4.11332,6380000.0
2009-08-27 16:51:00,4.11717,4.11717,4.11119,4.11121,6390000.0
2009-08-27 16:52:00,4.11219,4.11597,4.10918,4.11456,6400000.0
2009-08-27 16:53:00,4.11214,4.11661,4.1065,4.11416,9760000.0
2009-08-27 16:54:00,4.11556,4.11681,4.10737,4.11545,9010000.0
2009-08-27 16:55:00,4.10941,4.11732,4.10941,4.11014,8270000.0
2009-08-27 16:56:00,4.11562,4.11752,4.10766,4.11291,7880000.0
2009-08-27 16:57:00,4.10943,4.11673,4.10943,4.11128,4890000.0
2009-08-27 16:58:00,4.11353,4.11709,4.1098,4.1098,4130000.0
2009-08-27 16:59:00,4.11637,4.11724,4.11126,4.11126,4880000.0
2009-08-27 17:00:00,4.10945,4.1221,4.10945,4.11813,9380000.0
2009-08-27 17:01:00,4.11427,4.12299,4.11427,4.12211,5640000.0
2009-08-27 17:02:00,4.12111,4.1224,4.11699,4.11699,3380000.0
2009-08-27 17:03:00,4.12211,4.123,4.11439,4.11439,7500000.0
2009-08-27 17:04:00,4.12071,4.12205,4.11698,4.11698,6000000.0
2009-08-27 17:05:00,4.11831,4.12352,4.11694,4.1193,6760000.0
2009-08-27 17:06:00,4.1228,4.12347,4.11451,4.12313,7130000.0
2009-08-27 17:07:00,4.11933,4.12211,4.11763,4.12211,5630000.0
2009-08-27 17:08:00,4.11636,4.12189,4.11246,4.12028,3750000.0
2009-08-27 17:09:00,4.12212,4.12245,4.1123,4.12179,7130000.0
2009-08-27 17:10:00,4.11846,4.12317,4.117,4.12079,5630000.0
2009-08-27 17:11:00,4.12273,4.12273,4.11528,4.12049,4510000.0
2009-08-27 17:12:00,4.11638,4.12123,4.11104,4.12025,8630000.0
2009-08-27 17:13:00,4.12124,4.12124,4.11051,4.1185,8640000.0
2009-08-27 17:14:00,4.11505,4.12071,4.11097,4.11097,6010000.0
2009-08-27 17:15:00,4.11872,4.11882,4.1172,4.1172,6750000.0
2009-08-27 17:16:00,4.11809,4.1193,4.11162,4.11233,3380000.0
2009-08-27 17:17:00,4.11446,4.11958,4.11088,4.11958,5250000.0
2009-08-27 17:18:00,4.11443,4.11913,4.10997,4.11743,6760000.0
2009-08-27 17:19:00,4.11218,4.119,4.11218,4.11385,5630000.0
2009-08-27 17:20:00,4.11936,4.1205,4.11367,4.11877,7510000.0
2009-08-27 17:21:00,4.11915,4.11978,4.11414,4.11414,5630000.0
2009-08-27 17:22:00,4.11455,4.12036,4.11455,4.11994,9380000.0
2009-08-27 17:23:00,4.1198,4.12004,4.11575,4.11977,7130000.0
2009-08-27 17:24:00,4.11555,4.11964,4.11067,4.11668,7130000.0
2009-08-27 17:25:00,4.11907,4.1213,4.11079,4.1187,10510000.0
2009-08-27 17:26:00,4.11683,4.11683,4.1076,4.10837,9390000.0
2009-08-27 17:27:00,4.11528,4.11971,4.10927,4.11758,7510000.0
2009-08-27 17:28:00,4.11551,4.11756,4.11226,4.11262,5260000.0
2009-08-27 17:29:00,4.1131,4.11523,4.11171,4.11523,5250000.0
2009-08-27 17:30:00,4.1156,4.1156,4.11031,4.11499,3380000.0
2009-08-27 17:31:00,4.113,4.11558,4.11142,4.11549,4500000.0
2009-08-27 17:32:00,4.11329,4.12022,4.11158,4.11709,9390000.0
2009-08-27 17:33:00,4.11694,4.11694,4.11096,4.1118,4890000.0
2009-08-27 17:34:00,4.11766,4.11946,4.11298,4.11803,6010000.0
2009-08-27 17:35:00,4.11317,4.11848,4.11307,4.11681,6010000.0
2009-08-27 17:36:00,4.1172,4.1172,4.10649,4.11165,6010000.0
2009-08-27 17:37:00,4.11732,4.1187,4.10911,4.11685,7510000.0
2009-08-27 17:38:00,4.1184,4.11916,4.10803,4.10803,6380000.0
2009-08-27 17:39:00,4.11619,4.11808,4.10849,4.11703,5260000.0
2009-08-27 17:40:00,4.11174,4.11823,4.10954,4.11811,5250000.0
2009-08-27 17:41:00,4.11655,4.11977,4.11238,4.11238,7890000.0
2009-08-27 17:42:00,4.11543,4.11797,4.10883,4.11586,8630000.0
2009-08-27 17:43:00,4.11117,4.11688,4.10674,4.11221,7500000.0
2009-08-27 17:44:00,4.1165,4.11804,4.10853,4.11621,6760000.0
2009-08-27 17:45:00,4.11351,4.11883,4.11247,4.11273,9770000.0
2009-08-27 17:46:00,4.11817,4.12186,4.11007,4.11816,7880000.0
2009-08-27 17:47:00,4.11594,4.11889,4.11155,4.11155,5250000.0
2009-08-27 17:48:00,4.11585,4.11892,4.10778,4.11892,6760000.0
2009-08-27 17:49:00,4.11776,4.11854,4.11025,4.11025,4130000.0
2009-08-27 17:50:00,4.11439,4.11797,4.11135,4.11189,6010000.0
2009-08-27 17:51:00,4.11109,4.11695,4.11036,4.11401,6010000.0
2009-08-27 17:52:00,4.11108,4.12206,4.11108,4.11466,3380000.0
2009-08-27 17:53:00,4.11756,4.11756,4.11174,4.11198,4510000.0
2009-08-27 17:54:00,4.10932,4.1116,4.10466,4.10551,4510000.0
2009-08-27 17:55:00,4.10713,4.11053,4.10436,4.10724,10130000.0
2009-08-27 17:56:00,4.10807,4.11167,4.10632,4.1102,5630000.0
2009-08-27 17:57:00,4.11135,4.11271,4.10621,4.11199,7130000.0
2009-08-27 17:58:00,4.10725,4.11088,4.10184,4.10615,6380000.0
2009-08-27 17:59:00,4.10903,4.11129,4.10307,4.11129,5260000.0
2009-08-27 18:00:00,4.10819,4.11199,4.10332,4.10332,4500000.0
2009-08-27 18:01:00,4.11178,4.11363,4.10357,4.10357,9400000.0
2009-08-27 18:02:00,4.10768,4.1128,4.10738,4.11207,7130000.0
2009-08-27 18:03:00,4.1116,4.11401,4.10361,4.10426,4880000.0
2009-08-27 18:04:00,4.11066,4.11256,4.1084,4.11222,4880000.0
2009-08-27 18:05:00,4.11317,4.11317,4.10638,4.10994,6750000.0
2009-08-27 18:06:00,4.11079,4.11079,4.10541,4.10541,7500000.0
2009-08-27 18:07:00,4.10853,4.1093,4.10533,4.10865,6000000.0
2009-08-27 18:08:00,4.10885,4.11028,4.10475,4.1049,6010000.0
2009-08-27 18:09:00,4.10444,4.1114,4.10444,4.10994,4510000.0
2009-08-27 18:10:00,4.10186,4.11278,4.10186,4.10224,6010000.0
2009-08-27 18:11:00,4.11142,4.11267,4.10203,4.11112,7880000.0
2009-08-27 18:12:00,4.10694,4.11207,4.10694,4.11172,5260000.0
2009-08-27 18:13:00,4.11258,4.11351,4.10618,4.11045,6000000.0
2009-08-27 18:14:00,4.10369,4.11048,4.10026,4.10026,6390000.0
2009-08-27 18:15:00,4.11053,4.11075,4.10062,4.10172,8630000.0
2009-08-27 18:16:00,4.1113,4.11246,4.10631,4.11066,5640000.0
2009-08-27 18:17:00,4.10744,4.11299,4.10692,4.10772,4510000.0
2009-08-27 18:18:00,4.11066,4.11301,4.10713,4.10713,7130000.0
2009-08-27 18:19:00,4.10636,4.11183,4.10589,4.10636,6760000.0
2009-08-27 18:20:00,4.10793,4.11401,4.10423,4.11212,4130000.0
2009-08-27 18:21:00,4.11118,4.11118,4.10065,4.10065,6020000.0
2009-08-27 18:22:00,4.1006,4.11068,4.1006,4.10581,4880000.0
2009-08-27 18:23:00,4.10935,4.10983,4.10323,4.10983,7880000.0
2009-08-27 18:24:00,4.10808,4.11013,4.10423,4.10787,8640000.0
2009-08-27 18:25:00,4.10872,4.11109,4.10674,4.1103,4880000.0
2009-08-27 18:26:00,4.11193,4.11473,4.1041,4.10922,4880000.0
2009-08-27 18:27:00,4.11113,4.11424,4.10454,4.11305,7130000.0
2009-08-27 18:28:00,4.10806,4.11195,4.10546,4.11034,6390000.0
2009-08-27 18:29:00,4.10935,4.11131,4.10508,4.10508,5250000.0
2009-08-27 18:30:00,4.11117,4.11117,4.1013,4.10944,7130000.0
2009-08-27 18:31:00,4.11183,4.11183,4.10619,4.10915,4510000.0
2009-08-27 18:32:00,4.10553,4.10979,4.0975,4.10808,7130000.0
2009-08-27 18:33:00,4.10519,4.10908,4.10403,4.10889,5250000.0
2009-08-27 18:34:00,4.10579,4.11075,4.10579,4.11075,3750000.0
2009-08-27 18:35:00,4.10662,4.11353,4.10229,4.10543,9750000.0
2009-08-27 18:36:00,4.10767,4.11484,4.1032,4.11165,9020000.0
2009-08-27 18:37:00,4.10576,4.11083,4.10516,4.10999,12750000.0
2009-08-27 18:38:00,4.10122,4.11114,4.10122,4.11065,4880000.0
2009-08-27 18:39:00,4.11019,4.1125,4.1008,4.11101,7890000.0
2009-08-27 18:40:00,4.10946,4.11531,4.10661,4.11531,5250000.0
2009-08-27 18:41:00,4.11541,4.11541,4.11019,4.11019,6380000.0
2009-08-27 18:42:00,4.10448,4.11204,4.10418,4.10862,7880000.0
2009-08-27 18:43:00,4.10875,4.11054,4.09961,4.11054,5260000.0
2009-08-27 18:44:00,4.10785,4.11259,4.10268,4.10524,8250000.0
2009-08-27 18:45:00,4.11088,4.11138,4.09968,4.1071,4510000.0
2009-08-27 18:46:00,4.11097,4.11103,4.10485,4.10559,6390000.0
2009-08-27 18:47:00,4.11088,4.11259,4.10635,4.10635,7140000.0
2009-08-27 18:48:00,4.10249,4.11113,4.10249,4.10457,6380000.0
2009-08-27 18:49:00,4.10892,4.10994,4.09961,4.10962,6760000.0
2009-08-27 18:50:00,4.10866,4.11422,4.10702,4.11089,6390000.0
2009-08-27 18:51:00,4.1083,4.11133,4.10498,4.10926,6750000.0
2009-08-27 18:52:00,4.10586,4.11134,4.10334,4.10334,6380000.0
2009-08-27 18:53:00,4.11221,4.11567,4.10549,4.11329,7520000.0
2009-08-27 18:54:00,4.11129,4.1115,4.10667,4.10914,4880000.0
2009-08-27 18:55:00,4.11155,4.11155,4.10444,4.1083,5640000.0
2009-08-27 18:56:00,4.10994,4.11012,4.09881,4.11012,4150000.0
2009-08-27 18:57:00,4.11037,4.11197,4.10438,4.11095,11270000.0
2009-08-27 18:58:00,4.10753,4.11234,4.10753,4.11141,6000000.0
2009-08-27 18:59:00,4.10957,4.11021,4.10109,4.10699,6000000.0
2009-08-27 19:00:00,4.10745,4.11294,4.10569,4.10879,4130000.0
2009-08-27 19:01:00,4.10955,4.10955,4.09993,4.10945,5250000.0
2009-08-27 19:02:00,4.10993,4.11149,4.10312,4.10633,7500000.0
2009-08-27 19:03:00,4.10936,4.10936,4.09856,4.10278,6010000.0
2009-08-27 19:04:00,4.10672,4.11451,4.10262,4.10262,7520000.0
2009-08-27 19:05:00,4.1079,4.11161,4.10105,4.10105,9010000.0
2009-08-27 19:06:00,4.11101,4.11141,4.10669,4.11056,6380000.0
2009-08-27 19:07:00,4.10917,4.11006,4.09964,4.10977,8640000.0
2009-08-27 19:08:00,4.1058,4.11178,4.1058,4.10981,4880000.0
2009-08-27 19:09:00,4.10577,4.11279,4.10272,4.11279,5260000.0
2009-08-27 19:10:00,4.10411,4.11179,4.1032,4.11179,6760000.0
2009-08-27 19:11:00,4.11082,4.11085,4.10616,4.1101,6000000.0
2009-08-27 19:12:00,4.11097,4.11142,4.10542,4.10542,3750000.0
2009-08-27 19:13:00,4.10914,4.11221,4.10417,4.10975,7890000.0
2009-08-27 19:14:00,4.1106,4.11131,4.10611,4.11124,4880000.0
2009-08-27 19:15:00,4.10912,4.11256,4.10737,4.11125,5630000.0
2009-08-27 19:16:00,4.10745,4.10958,4.1065,4.10668,3380000.0
2009-08-27 19:17:00,4.11084,4.11084,4.10075,4.1107,7500000.0
2009-08-27 19:18:00,4.10107,4.11073,4.10107,4.10714,5270000.0
2009-08-27 19:19:00,4.10906,4.11141,4.10651,4.11066,3760000.0
2009-08-27 19:20:00,4.11099,4.11123,4.10568,4.10818,8250000.0
2009-08-27 19:21:00,4.11077,4.11295,4.10691,4.11074,8260000.0
2009-08-27 19:22:00,4.10847,4.11102,4.10157,4.10157,5260000.0
2009-08-27 19:23:00,4.10953,4.11657,4.10343,4.11329,7130000.0
2009-08-27 19:24:00,4.11324,4.1147,4.10312,4.10979,8270000.0
2009-08-27 19:25:00,4.11231,4.11231,4.1023,4.1055,6010000.0
2009-08-27 19:26:00,4.10312,4.11188,4.10312,4.1098,4130000.0
2009-08-27 19:27:00,4.10703,4.11332,4.10309,4.11047,6750000.0
2009-08-27 19:28:00,4.10697,4.11262,4.1062,4.1062,5250000.0
2009-08-27 19:29:00,4.11211,4.11299,4.10713,4.11143,7880000.0
2009-08-27 19:30:00,4.11399,4.11445,4.11179,4.11445,4130000.0
2009-08-27 19:31:00,4.10359,4.11281,4.10359,4.11182,6380000.0
2009-08-27 19:32:00,4.11181,4.11181,4.10832,4.10832,2250000.0
2009-08-27 19:33:00,4.11137,4.11237,4.10602,4.10839,5260000.0
2009-08-27 19:34:00,4.11038,4.11244,4.10533,4.11102,6380000.0
2009-08-27 19:35:00,4.10945,4.11227,4.10715,4.11202,5630000.0
2009-08-27 19:36:00,4.11216,4.11635,4.10514,4.10872,7880000.0
2009-08-27 19:37:00,4.10607,4.11217,4.10607,4.10639,4510000.0
2009-08-27 19:38:00,4.10689,4.11107,4.10403,4.1097,6760000.0
2009-08-27 19:39:00,4.11029,4.11174,4.10195,4.11169,11260000.0
2009-08-27 19:40:00,4.10838,4.11363,4.10452,4.11266,6750000.0
2009-08-27 19:41:00,4.11332,4.11332,4.10405,4.11005,3380000.0
2009-08-27 19:42:00,4.10689,4.10939,4.0988,4.0988,6000000.0
2009-08-27 19:43:00,4.10827,4.11052,4.09923,4.11052,6760000.0
2009-08-27 19:44:00,4.11002,4.11287,4.10567,4.10567,7510000.0
2009-08-27 19:45:00,4.11294,4.11294,4.11102,4.11102,3760000.0
2009-08-27 19:46:00,4.10794,4.11147,4.09971,4.1091,10130000.0
2009-08-27 19:47:00,4.11041,4.11366,4.10327,4.11285,7880000.0
2009-08-27 19:48:00,4.10537,4.11253,4.10267,4.11038,6770000.0
2009-08-27 19:49:00,4.11095,4.1114,4.11022,4.1114,4500000.0
2009-08-27 19:50:00,4.10731,4.11282,4.1009,4.10684,6770000.0
2009-08-27 19:51:00,4.10698,4.11013,4.1029,4.10973,6000000.0
2009-08-27 19:52:00,4.11069,4.11171,4.10238,4.11137,6000000.0
2009-08-27 19:53:00,4.10868,4.1115,4.10624,4.10624,2260000.0
2009-08-27 19:54:00,4.11217,4.11258,4.1008,4.1008,7130000.0
2009-08-27 19:55:00,4.1062,4.11082,4.10582,4.10899,3380000.0
2009-08-27 19:56:00,4.10927,4.11212,4.1072,4.11212,4500000.0
2009-08-27 19:57:00,4.11025,4.11272,4.1063,4.11249,6760000.0
2009-08-27 19:58:00,4.10792,4.11488,4.1052,4.11038,7880000.0
2009-08-27 19:59:00,4.09924,4.11116,4.09924,4.11116,3750000.0
2009-08-27 20:00:00,4.10472,4.11202,4.10096,4.10894,7140000.0
2009-08-27 20:01:00,4.10738,4.11245,4.10065,4.11245,7500000.0
2009-08-27 20:02:00,4.11203,4.11203,4.09909,4.10676,7130000.0
2009-08-27 20:03:00,4.10827,4.11013,4.09897,4.10683,6750000.0
2009-08-27 20:04:00,4.10831,4.11368,4.104,4.10601,7890000.0
2009-08-27 20:05:00,4.10797,4.11247,4.10359,4.10977,5260000.0
2009-08-27 20:06:00,4.11036,4.11167,4.10618,4.10618,5260000.0
2009-08-27 20:07:00,4.11238,4.11238,4.10673,4.11118,6380000.0
2009-08-27 20:08:00,4.11229,4.11401,4.10226,4.11194,7520000.0
2009-08-27 20:09:00,4.10792,4.11235,4.10039,4.1106,5260000.0
2009-08-27 20:10:00,4.11035,4.11326,4.10888,4.1126,4500000.0
2009-08-27 20:11:00,4.11245,4.11245,4.10796,4.11055,4500000.0
2009-08-27 20:12:00,4.10831,4.11568,4.10831,4.11333,6380000.0
2009-08-27 20:13:00,4.11113,4.11455,4.1034,4.1034,7130000.0
2009-08-27 20:14:00,4.11297,4.11315,4.10694,4.11201,6380000.0
2009-08-27 20:15:00,4.11551,4.11551,4.10021,4.11178,6390000.0
2009-08-27 20:16:00,4.11194,4.1132,4.10939,4.10939,5260000.0
2009-08-27 20:17:00,4.11203,4.11619,4.10624,4.11319,7880000.0
2009-08-27 20:18:00,4.11182,4.11351,4.10885,4.113,3380000.0
2009-08-27 20:19:00,4.11173,4.11365,4.10772,4.11345,5640000.0
2009-08-27 20:20:00,4.10972,4.11316,4.10353,4.11077,6000000.0
2009-08-27 20:21:00,4.11288,4.11477,4.1073,4.11257,6380000.0
2009-08-27 20:22:00,4.1106,4.11307,4.10705,4.11029,5260000.0
2009-08-27 20:23:00,4.10914,4.1104,4.10042,4.10248,7130000.0
2009-08-27 20:24:00,4.10733,4.11242,4.10196,4.11185,6750000.0
2009-08-27 20:25:00,4.10752,4.10991,4.10034,4.10368,4510000.0
2009-08-27 20:26:00,4.10045,4.10977,4.10045,4.10577,3380000.0
2009-08-27 20:27:00,4.10854,4.11133,4.10395,4.11001,7130000.0
2009-08-27 20:28:00,4.10903,4.11218,4.10079,4.10529,7510000.0
2009-08-27 20:29:00,4.1038,4.10823,4.10122,4.10122,4130000.0
2009-08-27 20:30:00,4.09714,4.10614,4.09695,4.10243,9010000.0
2009-08-27 20:31:00,4.1009,4.10766,4.1009,4.10674,8260000.0
2009-08-27 20:32:00,4.10304,4.10572,4.09592,4.10569,7510000.0
2009-08-27 20:33:00,4.10793,4.10793,4.09914,4.10656,5250000.0
2009-08-27 20:34:00,4.10517,4.10764,4.09797,4.10764,5630000.0
2009-08-27 20:35:00,4.10482,4.10922,4.10029,4.10568,10880000.0
2009-08-27 20:36:00,4.1061,4.10926,4.10372,4.10817,5630000.0
2009-08-27 20:37:00,4.10665,4.10737,4.09826,4.10043,7520000.0
2009-08-27 20:38:00,4.10573,4.10629,4.10048,4.10542,6750000.0
2009-08-27 20:39:00,4.10137,4.10705,4.10137,4.10222,4520000.0
2009-08-27 20:40:00,4.09674,4.10644,4.09674,4.10074,11640000.0
2009-08-27 20:41:00,4.10523,4.10715,4.10148,4.10474,5250000.0
2009-08-27 20:42:00,4.10594,4.1065,4.09765,4.10517,5630000.0
2009-08-27 20:43:00,4.10843,4.10843,4.10018,4.10767,6000000.0
2009-08-27 20:44:00,4.10845,4.10845,4.09883,4.10467,4130000.0
2009-08-27 20:45:00,4.10321,4.10929,4.10132,4.10738,5250000.0
2009-08-27 20:46:00,4.10259,4.1094,4.10259,4.10474,4140000.0
2009-08-27 20:47:00,4.10247,4.10791,4.0985,4.10791,5250000.0
2009-08-27 20:48:00,4.10355,4.10997,4.1005,4.103,7140000.0
2009-08-27 20:49:00,4.09954,4.10605,4.09954,4.10382,6390000.0
2009-08-27 20:50:00,4.09855,4.1065,4.09669,4.10552,6000000.0
2009-08-27 20:51:00,4.09606,4.10625,4.09606,4.10625,5260000.0
2009-08-27 20:52:00,4.09639,4.10398,4.09639,4.10043,4510000.0
2009-08-27 20:53:00,4.10435,4.10677,4.09682,4.09682,4510000.0
2009-08-27 20:54:00,4.10596,4.10636,4.09694,4.09694,5250000.0
2009-08-27 20:55:00,4.10163,4.10532,4.10021,4.10021,6000000.0
2009-08-27 20:56:00,4.10667,4.10694,4.09737,4.10329,6000000.0
2009-08-27 20:57:00,4.10613,4.10613,4.09972,4.10363,6380000.0
2009-08-27 20:58:00,4.1024,4.1049,4.09833,4.1049,4880000.0
2009-08-27 20:59:00,4.10343,4.11135,4.09758,4.10703,7510000.0
2009-08-27 21:00:00,4.10285,4.10708,4.10123,4.10522,3390000.0
2009-08-27 21:01:00,4.10676,4.10741,4.10129,4.10738,7880000.0
2009-08-27 21:02:00,4.10667,4.10667,4.10134,4.10152,6000000.0
2009-08-27 21:03:00,4.10202,4.10717,4.09687,4.09687,5250000.0
2009-08-27 21:04:00,4.10352,4.1083,4.09512,4.10369,6380000.0
2009-08-27 21:05:00,4.1053,4.1078,4.10297,4.10724,4890000.0
2009-08-27 21:06:00,4.10814,4.10814,4.09851,4.10665,8260000.0
2009-08-27 21:07:00,4.10843,4.10899,4.10365,4.10826,6760000.0
2009-08-27 21:08:00,4.10778,4.10811,4.10143,4.10326,5630000.0
2009-08-27 21:09:00,4.10749,4.1077,4.10099,4.10646,7510000.0
2009-08-27 21:10:00,4.10788,4.10788,4.09773,4.10741,8640000.0
2009-08-27 21:11:00,4.10266,4.10785,4.10266,4.10517,5630000.0
2009-08-27 21:12:00,4.09337,4.10567,4.09287,4.10132,11640000.0
2009-08-27 21:13:00,4.10645,4.10682,4.10108,4.10229,7130000.0
2009-08-27 21:14:00,4.10375,4.10766,4.10375,4.10456,7500000.0
2009-08-27 21:15:00,4.1053,4.1091,4.10095,4.10785,6380000.0
2009-08-27 21:16:00,4.10442,4.10716,4.0975,4.10484,6760000.0
2009-08-27 21:17:00,4.10657,4.10697,4.09732,4.10658,4510000.0
2009-08-27 21:18:00,4.09826,4.10803,4.09826,4.10667,9750000.0
2009-08-27 21:19:00,4.10675,4.10739,4.09746,4.10687,8640000.0
2009-08-27 21:20:00,4.10758,4.10857,4.10311,4.10487,6390000.0
2009-08-27 21:21:00,4.09987,4.11281,4.09894,4.09894,8630000.0
2009-08-27 21:22:00,4.10718,4.10775,4.09976,4.10703,6000000.0
2009-08-27 21:23:00,4.10004,4.10651,4.10004,4.10609,7130000.0
2009-08-27 21:24:00,4.0954,4.10706,4.0954,4.10599,5260000.0
2009-08-27 21:25:00,4.10446,4.10446,4.09541,4.09913,7130000.0
2009-08-27 21:26:00,4.10729,4.11011,4.0975,4.10626,8630000.0
2009-08-27 21:27:00,4.10676,4.10833,4.10182,4.10182,5260000.0
2009-08-27 21:28:00,4.10519,4.10729,4.10207,4.10522,7130000.0
2009-08-27 21:29:00,4.10659,4.10704,4.10182,4.10195,6750000.0
2009-08-27 21:30:00,4.10844,4.10844,4.09627,4.10206,8630000.0
2009-08-27 21:31:00,4.10703,4.10703,4.10322,4.10386,3750000.0
2009-08-27 21:32:00,4.10558,4.10754,4.10011,4.10754,5630000.0
2009-08-27 21:33:00,4.10688,4.10958,4.09931,4.10538,9390000.0
2009-08-27 21:34:00,4.10633,4.10924,4.09918,4.10673,6010000.0
2009-08-27 21:35:00,4.10832,4.11003,4.10219,4.10219,6760000.0
2009-08-27 21:36:00,4.10764,4.10825,4.09761,4.10825,7510000.0
2009-08-27 21:37:00,4.10713,4.10801,4.10713,4.1076,4500000.0
2009-08-27 21:38:00,4.10801,4.10801,4.10629,4.10705,3380000.0
2009-08-27 21:39:00,4.10294,4.10844,4.10155,4.10844,8630000.0
2009-08-27 21:40:00,4.10306,4.10896,4.10306,4.10878,5260000.0
2009-08-27 21:41:00,4.09998,4.10774,4.09751,4.10681,7510000.0
2009-08-27 21:42:00,4.10481,4.1103,4.10481,4.10939,3380000.0
2009-08-27 21:43:00,4.10796,4.11104,4.10323,4.10743,9390000.0
2009-08-27 21:44:00,4.10193,4.11401,4.10193,4.10423,4140000.0
2009-08-27 21:45:00,4.10689,4.112,4.10579,4.10579,2630000.0
2009-08-27 21:46:00,4.11054,4.11054,4.10261,4.11004,9760000.0
2009-08-27 21:47:00,4.11022,4.11051,4.10643,4.11051,2630000.0
2009-08-27 21:48:00,4.108,4.11134,4.10068,4.1093,7510000.0
2009-08-27 21:51:00,4.10964,4.10964,4.10964,4.10964,1500000.0
2009-08-27 21:52:00,4.10576,4.10582,4.10576,4.10582,1130000.0
2009-08-27 21:53:00,4.10971,4.10971,4.09966,4.10893,4880000.0
2009-08-27 21:54:00,4.10543,4.10543,4.10543,4.10543,750000.0
2009-08-27 21:55:00,4.10567,4.10703,4.10567,4.10703,1500000.0
2009-08-27 21:56:00,4.10626,4.11115,4.10626,4.11115,2250000.0
2009-08-27 21:57:00,4.11107,4.11107,4.10404,4.10922,3750000.0
2009-08-27 21:58:00,4.10598,4.11084,4.10598,4.11084,3380000.0
2009-08-27 21:59:00,4.10959,4.10959,4.10959,4.10959,750000.0
2009-08-27 22:00:00,4.11104,4.11104,4.09838,4.09838,4890000.0
2009-08-27 22:01:00,4.09832,4.10681,4.09832,4.10533,5260000.0
2009-08-27 22:02:00,4.10282,4.1099,4.10041,4.10041,7130000.0
2009-08-27 22:03:00,4.1047,4.10904,4.10101,4.10786,6000000.0
2009-08-27 22:04:00,4.10192,4.10616,4.09648,4.10436,6000000.0
2009-08-27 22:05:00,4.09608,4.10524,4.09419,4.10411,8630000.0
2009-08-27 22:06:00,4.1059,4.10731,4.09785,4.10187,4880000.0
2009-08-27 22:07:00,4.10381,4.10579,4.09551,4.10115,7130000.0
2009-08-27 22:08:00,4.10418,4.10432,4.0951,4.10075,6000000.0
2009-08-27 22:09:00,4.10449,4.10569,4.09265,4.10569,6380000.0
2009-08-27 22:10:00,4.10583,4.10583,4.10022,4.10499,5250000.0
2009-08-27 22:11:00,4.10161,4.1074,4.09986,4.10685,6020000.0
2009-08-27 22:12:00,4.10038,4.10866,4.09893,4.10866,6000000.0
2009-08-27 22:13:00,4.10989,4.11094,4.10456,4.10945,4140000.0
2009-08-27 22:14:00,4.10889,4.11012,4.10523,4.11012,5250000.0
2009-08-27 22:15:00,4.10795,4.10795,4.09867,4.09867,5630000.0
2009-08-27 22:16:00,4.10869,4.10982,4.10459,4.10822,5260000.0
2009-08-27 22:17:00,4.10641,4.10952,4.10418,4.10418,5630000.0
2009-08-27 22:18:00,4.10361,4.10869,4.09905,4.10835,6000000.0
2009-08-27 22:19:00,4.10482,4.10972,4.10052,4.10522,6380000.0
2009-08-27 22:20:00,4.11038,4.11636,4.10244,4.10244,6760000.0
2009-08-27 22:21:00,4.10946,4.11061,4.10123,4.10733,7880000.0
2009-08-27 22:22:00,4.10426,4.11062,4.10426,4.11062,1130000.0
2009-08-27 22:23:00,4.10968,4.11133,4.10149,4.10894,6010000.0
2009-08-27 22:24:00,4.10637,4.10869,4.10504,4.10869,4130000.0
2009-08-27 22:25:00,4.10951,4.11097,4.10531,4.10665,5250000.0
2009-08-27 22:26:00,4.10893,4.11016,4.10514,4.1096,4880000.0
2009-08-27 22:27:00,4.10711,4.11358,4.10711,4.11175,5630000.0
2009-08-27 22:28:00,4.11038,4.11053,4.10495,4.10962,5260000.0
2009-08-27 22:29:00,4.10849,4.11024,4.10473,4.10928,7500000.0
2009-08-27 22:30:00,4.10941,4.11125,4.10265,4.1111,6750000.0
2009-08-27 22:31:00,4.1071,4.11017,4.10072,4.10758,5260000.0
2009-08-27 22:33:00,4.11101,4.1122,4.10251,4.10705,3760000.0
2009-08-27 22:34:00,4.10062,4.11013,4.10062,4.11013,5640000.0
2009-08-27 22:36:00,4.11012,4.11078,4.10537,4.10758,4510000.0
2009-08-27 22:38:00,4.10921,4.10994,4.1057,4.10994,6010000.0
2009-08-27 22:40:00,4.10062,4.10937,4.10057,4.10937,7130000.0
2009-08-27 22:42:00,4.10088,4.11406,4.10088,4.10791,6750000.0
2009-08-27 22:45:00,4.10272,4.11382,4.10272,4.10757,9380000.0
2009-08-27 23:00:00,4.10654,4.11158,4.10171,4.1086,5650000.0
2009-08-27 23:05:00,4.11527,4.11527,4.10532,4.11217,5250000.0
2009-08-27 23:15:00,4.11459,4.11606,4.11123,4.11606,6390000.0
2009-08-27 23:28:00,4.11073,4.11476,4.10795,4.10982,8250000.0
2009-08-27 23:29:00,4.10892,4.11528,4.10849,4.11528,5250000.0
2009-08-27 23:45:00,4.11449,4.11632,4.11068,4.11068,6760000.0
2009-08-28 00:00:00,4.11578,4.1162,4.1109,4.1161,4880000.0
2009-08-28 00:01:00,4.11157,4.11537,4.11124,4.11532,5260000.0
2009-08-28 00:03:00,4.11482,4.11482,4.10974,4.11249,4890000.0
2009-08-28 00:04:00,4.11331,4.11331,4.11284,4.11284,1500000.0
2009-08-28 00:06:00,4.11233,4.11233,4.1096,4.1096,1500000.0
2009-08-28 00:08:00,4.11389,4.11618,4.11051,4.11243,3020000.0
2009-08-28 00:10:00,4.10375,4.11347,4.10161,4.11347,6000000.0
2009-08-28 00:12:00,4.11556,4.11556,4.1116,4.11497,3770000.0
2009-08-28 00:15:00,4.10966,4.11602,4.10662,4.11227,9380000.0
2009-08-28 00:30:00,4.11578,4.1163,4.11257,4.11566,7130000.0
2009-08-28 00:40:00,4.10955,4.11482,4.10955,4.11472,5630000.0
2009-08-28 00:45:00,4.10672,4.1163,4.10672,4.11237,6750000.0
2009-08-28 00:48:00,4.10543,4.11497,4.10543,4.11462,6000000.0
2009-08-28 00:50:00,4.10917,4.11565,4.10917,4.10988,4890000.0
2009-08-28 00:51:00,4.11007,4.11382,4.10258,4.11382,4130000.0
2009-08-28 00:53:00,4.11259,4.11408,4.10462,4.1126,6000000.0
2009-08-28 00:55:00,4.10862,4.11397,4.10862,4.10884,5250000.0
2009-08-28 00:59:00,4.11316,4.11387,4.1066,4.11215,5260000.0
2009-08-28 01:00:00,4.10612,4.11802,4.10612,4.11096,7880000.0
2009-08-28 01:02:00,4.10997,4.11379,4.10376,4.11378,4890000.0
2009-08-28 01:15:00,4.11164,4.11599,4.11138,4.11599,4140000.0
2009-08-28 01:21:00,4.10973,4.11502,4.10562,4.11447,5640000.0
2009-08-28 01:22:00,4.10989,4.11481,4.10342,4.10898,7130000.0
2009-08-28 01:24:00,4.11452,4.11502,4.10968,4.11359,5250000.0
2009-08-28 01:26:00,4.11434,4.11434,4.10664,4.10881,8250000.0
2009-08-28 01:27:00,4.11329,4.1138,4.10572,4.10572,4500000.0
2009-08-28 01:28:00,4.11316,4.11477,4.11005,4.11437,4880000.0
2009-08-28 01:29:00,4.10864,4.11301,4.10864,4.11301,4880000.0
2009-08-28 01:30:00,4.11479,4.11632,4.11098,4.11412,6760000.0
2009-08-28 01:31:00,4.10934,4.11442,4.10502,4.10898,6000000.0
2009-08-28 01:33:00,4.1091,4.11378,4.1091,4.11372,5250000.0
2009-08-28 01:35:00,4.11418,4.11537,4.10962,4.11415,6760000.0
2009-08-28 01:36:00,4.10952,4.11466,4.10952,4.11348,4880000.0
2009-08-28 01:38:00,4.11296,4.11402,4.10744,4.10953,6000000.0
2009-08-28 01:40:00,4.11107,4.11494,4.11007,4.11007,4520000.0
2009-08-28 01:42:00,4.11411,4.11411,4.10964,4.11097,4500000.0
2009-08-28 01:44:00,4.11018,4.11487,4.10913,4.11117,6380000.0
2009-08-28 01:45:00,4.11435,4.11506,4.10492,4.11041,15400000.0
2009-08-28 01:47:00,4.11456,4.11466,4.10998,4.11466,5630000.0
2009-08-28 01:48:00,4.11455,4.11523,4.10543,4.1124,8260000.0
2009-08-28 01:49:00,4.10984,4.11117,4.10552,4.10984,6750000.0
2009-08-28 01:51:00,4.11036,4.11487,4.10781,4.10965,7880000.0
2009-08-28 01:53:00,4.11332,4.11468,4.10522,4.11402,12390000.0
2009-08-28 01:54:00,4.11462,4.11482,4.10522,4.11482,9390000.0
2009-08-28 01:58:00,4.11117,4.11498,4.11117,4.11497,5250000.0
2009-08-28 02:02:00,4.11466,4.11466,4.10522,4.10522,6000000.0
2009-08-28 02:04:00,4.11456,4.11456,4.10512,4.10512,6000000.0
2009-08-28 02:05:00,4.10665,4.11672,4.10665,4.11148,5260000.0
2009-08-28 02:07:00,4.11456,4.11456,4.10512,4.10512,5630000.0
2009-08-28 02:09:00,4.11446,4.11446,4.10502,4.10502,5260000.0
2009-08-28 02:11:00,4.11317,4.11317,4.10376,4.10376,6000000.0
2009-08-28 02:13:00,4.11456,4.11456,4.10512,4.10512,6000000.0
2009-08-28 02:14:00,4.10572,4.11531,4.10572,4.11036,5260000.0
2009-08-28 02:15:00,4.11159,4.11602,4.10662,4.10662,6760000.0
2009-08-28 02:16:00,4.10856,4.11541,4.10552,4.11489,5630000.0
2009-08-28 02:18:00,4.11333,4.11333,4.10326,4.10326,5260000.0
2009-08-28 02:20:00,4.11456,4.11456,4.10512,4.10512,6000000.0
2009-08-28 02:22:00,4.11486,4.11486,4.10542,4.10542,5630000.0
2009-08-28 02:23:00,4.10542,4.11501,4.10542,4.11377,5630000.0
2009-08-28 02:27:00,4.11496,4.11496,4.10552,4.10552,5260000.0
2009-08-28 02:29:00,4.11486,4.11486,4.10542,4.10542,5260000.0
2009-08-28 02:30:00,4.11206,4.11701,4.10742,4.11577,5630000.0
2009-08-28 02:31:00,4.11009,4.11452,4.10512,4.10512,6760000.0
2009-08-28 02:32:00,4.10846,4.11531,4.10542,4.11479,5630000.0
2009-08-28 02:34:00,4.11486,4.11486,4.10542,4.10542,5630000.0
2009-08-28 02:36:00,4.11476,4.11476,4.10532,4.10532,6000000.0
2009-08-28 02:40:00,4.11476,4.11476,4.10532,4.10532,5630000.0
2009-08-28 02:41:00,4.10497,4.11343,4.10497,4.11338,5630000.0
2009-08-28 02:45:00,4.11636,4.11636,4.10692,4.10692,6000000.0
2009-08-28 02:47:00,4.11486,4.11486,4.10542,4.10542,5260000.0
2009-08-28 02:49:00,4.11635,4.12052,4.1074,4.1074,6000000.0
2009-08-28 02:50:00,4.10582,4.11541,4.10582,4.11046,5260000.0
2009-08-28 02:52:00,4.11486,4.11486,4.10542,4.10542,6000000.0
2009-08-28 03:00:00,4.11616,4.11616,4.10672,4.10672,5630000.0
2009-08-28 03:15:00,4.11636,4.11636,4.10692,4.10692,5260000.0
2009-08-28 03:18:00,4.11476,4.11476,4.10532,4.10532,5260000.0
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 04:15:00,4.11616,4.11616,4.10672,4.10672,6000000.0
2009-08-28 04:29:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 04:45:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 05:00:00,4.11596,4.11596,4.10652,4.10652,6000000.0
2009-08-28 05:10:00,4.11356,4.11356,4.10412,4.10412,5630000.0
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 06:00:00,4.11486,4.11486,4.10542,4.10542,6000000.0
2009-08-28 06:11:00,4.11326,4.11326,4.10382,4.10382,6000000.0
2009-08-28 06:15:00,4.11456,4.11456,4.10512,4.10512,5260000.0
2009-08-28 06:20:00,4.11276,4.11276,4.10332,4.10332,5260000.0
2009-08-28 06:30:00,4.11406,4.11406,4.10462,4.10462,5260000.0
2009-08-28 06:32:00,4.11381,4.11855,4.1054,4.1054,5260000.0
2009-08-28 06:33:00,4.10382,4.11341,4.10382,4.10846,5630000.0
2009-08-28 06:34:00,4.10879,4.11322,4.10382,4.10382,7130000.0
2009-08-28 06:36:00,4.11484,4.11625,4.105,4.105,5630000.0
2009-08-28 06:38:00,4.11306,4.11306,4.10362,4.10362,5630000.0
2009-08-28 06:39:00,4.10412,4.11371,4.10412,4.10876,5630000.0
2009-08-28 06:41:00,4.11296,4.11296,4.10352,4.10352,5630000.0
2009-08-28 06:43:00,4.11316,4.11316,4.10372,4.10372,5630000.0
2009-08-28 06:45:00,4.11422,4.11422,4.10409,4.10409,5630000.0
2009-08-28 06:47:00,4.11326,4.11326,4.10382,4.10382,5260000.0
2009-08-28 06:48:00,4.10392,4.11351,4.10392,4.11227,4890000.0
2009-08-28 06:49:00,4.10869,4.11312,4.10372,4.10372,7500000.0
2009-08-28 06:50:00,4.10676,4.11361,4.10372,4.11309,5630000.0
2009-08-28 06:52:00,4.11316,4.11316,4.10372,4.10372,5630000.0
2009-08-28 06:56:00,4.11306,4.11306,4.10362,4.10362,5260000.0
2009-08-28 06:57:00,4.10402,4.11361,4.10402,4.10866,5260000.0
2009-08-28 06:59:00,4.11316,4.11316,4.10372,4.10372,5260000.0
2009-08-28 07:00:00,4.10526,4.11592,4.10526,4.11256,6000000.0
2009-08-28 07:01:00,4.10779,4.11222,4.10282,4.10282,6760000.0
2009-08-28 07:03:00,4.11406,4.11694,4.10421,4.10421,6000000.0
2009-08-28 07:05:00,4.11236,4.11236,4.10292,4.10292,6000000.0
2009-08-28 07:08:00,4.11216,4.11216,4.10272,4.10272,5630000.0
2009-08-28 07:10:00,4.11131,4.11131,4.10174,4.10174,4890000.0
2009-08-28 07:14:00,4.11334,4.11723,4.10413,4.10413,5630000.0
2009-08-28 07:15:00,4.1058,4.11528,4.1058,4.11204,4890000.0
2009-08-28 07:17:00,4.11456,4.11619,4.10429,4.10429,6000000.0
2009-08-28 07:19:00,4.11216,4.11216,4.10272,4.10272,6000000.0
2009-08-28 07:21:00,4.11186,4.11186,4.10242,4.10242,6000000.0
2009-08-28 07:23:00,4.11206,4.11206,4.10262,4.10262,6000000.0
2009-08-28 07:24:00,4.1041,4.11475,4.1041,4.10851,5630000.0
2009-08-28 07:28:00,4.11206,4.11206,4.10262,4.10262,5260000.0
2009-08-28 07:30:00,4.11386,4.11386,4.10442,4.10442,5260000.0
2009-08-28 07:31:00,4.10262,4.11221,4.10262,4.10726,5260000.0
2009-08-28 07:32:00,4.10689,4.11132,4.10192,4.10192,7130000.0
2009-08-28 07:33:00,4.10332,4.11004,4.09905,4.11004,5630000.0
2009-08-28 07:35:00,4.11356,4.11578,4.10317,4.10317,6000000.0
2009-08-28 07:37:00,4.11146,4.11146,4.10202,4.10202,6000000.0
2009-08-28 07:38:00,4.10299,4.11246,4.10299,4.11109,5630000.0
2009-08-28 07:39:00,4.10679,4.11122,4.10182,4.10182,7130000.0
2009-08-28 07:40:00,4.10447,4.11147,4.10022,4.11147,5630000.0
2009-08-28 07:41:00,4.10585,4.10929,4.10082,4.10504,5260000.0
2009-08-28 07:42:00,4.09282,4.10126,4.09019,4.10126,8250000.0
2009-08-28 07:43:00,4.10297,4.10297,4.09142,4.09761,5250000.0
2009-08-28 07:44:00,4.10177,4.10284,4.09345,4.09847,7500000.0
2009-08-28 07:45:00,4.10022,4.10622,4.09928,4.10333,5250000.0
2009-08-28 07:46:00,4.10312,4.10547,4.09297,4.10531,5640000.0
2009-08-28 07:47:00,4.10389,4.10389,4.09853,4.10249,4880000.0
2009-08-28 07:48:00,4.09837,4.1045,4.09552,4.10184,7500000.0
2009-08-28 07:49:00,4.095,4.10256,4.09397,4.10256,6000000.0
2009-08-28 07:50:00,4.10336,4.10353,4.09759,4.10275,5250000.0
2009-08-28 07:51:00,4.10186,4.10301,4.09797,4.10301,4510000.0
2009-08-28 07:52:00,4.10101,4.10101,4.09248,4.09248,5630000.0
2009-08-28 07:53:00,4.10211,4.10211,4.09652,4.10036,5630000.0
2009-08-28 07:54:00,4.09843,4.10312,4.09645,4.09786,5630000.0
2009-08-28 07:55:00,4.09822,4.1045,4.09415,4.10274,5630000.0
2009-08-28 07:56:00,4.09788,4.10339,4.09356,4.09802,6380000.0
2009-08-28 07:57:00,4.10408,4.10676,4.09562,4.09562,7130000.0
2009-08-28 07:58:00,4.10389,4.10389,4.09406,4.10123,7880000.0
2009-08-28 07:59:00,4.10232,4.10455,4.10004,4.10259,3760000.0
2009-08-28 08:00:00,4.10303,4.10729,4.09488,4.10582,6750000.0
2009-08-28 08:05:00,4.10931,4.11039,4.1055,4.11013,7130000.0
2009-08-28 08:06:00,4.10429,4.11074,4.09992,4.09992,4130000.0
2009-08-28 08:07:00,4.10398,4.10818,4.10251,4.10786,5630000.0
2009-08-28 08:08:00,4.10822,4.10895,4.09999,4.10857,6010000.0
2009-08-28 08:09:00,4.10346,4.10953,4.09987,4.10811,6380000.0
2009-08-28 08:10:00,4.10417,4.1097,4.10417,4.1097,6000000.0
2009-08-28 08:11:00,4.10893,4.10902,4.1006,4.10902,7520000.0
2009-08-28 08:12:00,4.10392,4.11199,4.10392,4.10931,7510000.0
2009-08-28 08:13:00,4.10934,4.11046,4.10537,4.10892,9390000.0
2009-08-28 08:14:00,4.10445,4.10882,4.09959,4.10173,7880000.0
2009-08-28 08:15:00,4.10707,4.11152,4.09944,4.10055,6750000.0
2009-08-28 08:16:00,4.09344,4.10203,4.09334,4.0975,6380000.0
2009-08-28 08:17:00,4.10394,4.10394,4.09727,4.10299,4880000.0
2009-08-28 08:18:00,4.10419,4.10419,4.09851,4.09878,9380000.0
2009-08-28 08:19:00,4.10334,4.10369,4.09349,4.10185,6010000.0
2009-08-28 08:20:00,4.10227,4.10299,4.09758,4.09818,9750000.0
2009-08-28 08:21:00,4.10183,4.10455,4.09904,4.10253,7130000.0
2009-08-28 08:22:00,4.09273,4.10283,4.09273,4.10244,4880000.0
2009-08-28 08:23:00,4.10284,4.10417,4.09254,4.10339,13130000.0
2009-08-28 08:24:00,4.09983,4.10417,4.09486,4.10038,6020000.0
2009-08-28 08:25:00,4.10224,4.10752,4.09592,4.10176,7880000.0
2009-08-28 08:26:00,4.10106,4.10643,4.10106,4.10643,6760000.0
2009-08-28 08:27:00,4.10665,4.10665,4.09609,4.10302,6380000.0
2009-08-28 08:28:00,4.10554,4.10617,4.10051,4.10584,3390000.0
2009-08-28 08:29:00,4.09506,4.1043,4.09506,4.09929,4510000.0
2009-08-28 08:30:00,4.10601,4.10601,4.09849,4.1043,9380000.0
2009-08-28 08:31:00,4.10456,4.105,4.09524,4.105,6760000.0
2009-08-28 08:32:00,4.10031,4.10527,4.09913,4.10463,7500000.0
2009-08-28 08:33:00,4.10291,4.1065,4.1002,4.10381,9760000.0
2009-08-28 08:34:00,4.09975,4.10247,4.0932,4.09825,5260000.0
2009-08-28 08:35:00,4.09645,4.10517,4.09645,4.10431,8250000.0
2009-08-28 08:36:00,4.10106,4.10766,4.10106,4.10508,7510000.0
2009-08-28 08:37:00,4.10399,4.10502,4.09353,4.09893,4880000.0
2009-08-28 08:38:00,4.10388,4.10443,4.09537,4.09537,5630000.0
2009-08-28 08:39:00,4.09901,4.10688,4.09901,4.10446,5630000.0
2009-08-28 08:40:00,4.09963,4.10527,4.09961,4.09961,4130000.0
2009-08-28 08:41:00,4.10123,4.10273,4.09882,4.09882,5250000.0
2009-08-28 08:42:00,4.0988,4.10358,4.09461,4.09867,4510000.0
2009-08-28 08:43:00,4.10113,4.10614,4.09864,4.09864,7500000.0
2009-08-28 08:44:00,4.09566,4.10317,4.09098,4.10317,8630000.0
2009-08-28 08:45:00,4.10105,4.10105,4.09211,4.09211,3000000.0
2009-08-28 08:46:00,4.10246,4.10246,4.09177,4.09177,6760000.0
2009-08-28 08:47:00,4.09303,4.10416,4.09303,4.10139,6000000.0
2009-08-28 08:48:00,4.09382,4.10148,4.09382,4.09914,7510000.0
2009-08-28 08:49:00,4.09877,4.10026,4.09409,4.0987,6000000.0
2009-08-28 08:50:00,4.09737,4.0994,4.08986,4.09548,4130000.0
2009-08-28 08:51:00,4.09627,4.0986,4.0867,4.09334,10150000.0
2009-08-28 08:52:00,4.09786,4.10167,4.09163,4.09163,5250000.0
2009-08-28 08:53:00,4.09803,4.10023,4.09163,4.09758,6380000.0
2009-08-28 08:54:00,4.09476,4.09998,4.09448,4.09657,6750000.0
2009-08-28 08:55:00,4.09434,4.10015,4.09434,4.09779,4140000.0
2009-08-28 08:56:00,4.09912,4.09912,4.09381,4.09861,6380000.0
2009-08-28 08:57:00,4.09759,4.09759,4.08824,4.09504,6380000.0
2009-08-28 08:58:00,4.09816,4.09916,4.09037,4.09037,9010000.0
2009-08-28 08:59:00,4.09973,4.09973,4.09312,4.097,6380000.0
2009-08-28 09:00:00,4.09992,4.10035,4.09425,4.09465,6750000.0
2009-08-28 09:01:00,4.09267,4.0988,4.09216,4.09435,4880000.0
2009-08-28 09:02:00,4.08572,4.09752,4.08572,4.09667,6000000.0
2009-08-28 09:03:00,4.09477,4.09549,4.08555,4.09549,7880000.0
2009-08-28 09:04:00,4.09095,4.09664,4.08464,4.09664,12760000.0
2009-08-28 09:05:00,4.09639,4.09886,4.09025,4.09317,7130000.0
2009-08-28 09:06:00,4.09195,4.09623,4.09195,4.09417,4500000.0
2009-08-28 09:07:00,4.09459,4.09459,4.08522,4.08522,6000000.0
2009-08-28 09:08:00,4.09057,4.09574,4.08648,4.09496,6760000.0
2009-08-28 09:09:00,4.0872,4.0927,4.08249,4.09231,6380000.0
2009-08-28 09:10:00,4.09023,4.09548,4.08345,4.09219,5250000.0
2009-08-28 09:11:00,4.08466,4.09526,4.08466,4.0919,5270000.0
2009-08-28 09:12:00,4.09295,4.09673,4.08285,4.0864,9010000.0
2009-08-28 09:13:00,4.09214,4.09701,4.09093,4.09253,10130000.0
2009-08-28 09:14:00,4.09575,4.09648,4.08752,4.09644,7500000.0
2009-08-28 09:15:00,4.09903,4.09903,4.0895,4.09553,5250000.0
2009-08-28 09:16:00,4.09774,4.1008,4.09262,4.09593,7510000.0
2009-08-28 09:17:00,4.09699,4.09824,4.09363,4.09363,5250000.0
2009-08-28 09:18:00,4.09364,4.09926,4.08735,4.09309,6380000.0
2009-08-28 09:19:00,4.09726,4.09726,4.08591,4.09472,6010000.0
2009-08-28 09:20:00,4.09523,4.09832,4.09307,4.09307,7130000.0
2009-08-28 09:21:00,4.09422,4.09843,4.08863,4.09795,6000000.0
2009-08-28 09:22:00,4.0965,4.0991,4.08943,4.08943,6750000.0
2009-08-28 09:23:00,4.094,4.09843,4.08687,4.09664,4880000.0
2009-08-28 09:24:00,4.09648,4.09932,4.09362,4.09491,6010000.0
2009-08-28 09:25:00,4.10128,4.10195,4.09109,4.09109,9000000.0
2009-08-28 09:26:00,4.09822,4.10022,4.09571,4.09915,4510000.0
2009-08-28 09:27:00,4.0947,4.09947,4.0947,4.09806,5630000.0
2009-08-28 09:28:00,4.09381,4.09884,4.09116,4.09476,5270000.0
2009-08-28 09:29:00,4.08871,4.09831,4.08871,4.09801,5630000.0
2009-08-28 09:30:00,4.09409,4.09892,4.09259,4.09828,7130000.0
2009-08-28 09:31:00,4.09724,4.09724,4.08596,4.09176,6010000.0
2009-08-28 09:32:00,4.09804,4.09951,4.09348,4.09657,8250000.0
2009-08-28 09:33:00,4.09403,4.09762,4.09403,4.09658,5260000.0
2009-08-28 09:34:00,4.09724,4.09818,4.09199,4.09651,6000000.0
2009-08-28 09:35:00,4.08813,4.09832,4.08754,4.09777,4880000.0
2009-08-28 09:36:00,4.09438,4.09745,4.09438,4.09689,4140000.0
2009-08-28 09:37:00,4.09689,4.09739,4.08813,4.09364,4880000.0
2009-08-28 09:38:00,4.09415,4.09801,4.0925,4.09624,7130000.0
2009-08-28 09:39:00,4.09344,4.09637,4.09344,4.09621,4500000.0
2009-08-28 09:40:00,4.09173,4.09791,4.09173,4.09279,7890000.0
2009-08-28 09:41:00,4.09678,4.09878,4.09075,4.09333,6380000.0
2009-08-28 09:42:00,4.09271,4.09739,4.0907,4.09591,5630000.0
2009-08-28 09:43:00,4.09636,4.09806,4.0934,4.09607,5250000.0
2009-08-28 09:44:00,4.09711,4.09714,4.09072,4.0962,6760000.0
2009-08-28 09:45:00,4.09436,4.09834,4.08987,4.09755,6380000.0
2009-08-28 09:46:00,4.08777,4.09806,4.08777,4.09658,6760000.0
2009-08-28 09:47:00,4.09663,4.09663,4.09185,4.09555,3750000.0
2009-08-28 09:48:00,4.09627,4.09648,4.08794,4.09511,4500000.0
2009-08-28 09:49:00,4.09333,4.0968,4.09333,4.0968,3760000.0
2009-08-28 09:50:00,4.09794,4.09794,4.08699,4.09078,8630000.0
2009-08-28 09:51:00,4.08873,4.09776,4.08873,4.09499,6010000.0
2009-08-28 09:52:00,4.09425,4.10003,4.08937,4.09649,6760000.0
2009-08-28 09:53:00,4.09539,4.09539,4.08585,4.09215,6000000.0
2009-08-28 09:54:00,4.0962,4.09752,4.08863,4.09706,6000000.0
2009-08-28 09:55:00,4.09689,4.0971,4.08782,4.09538,9750000.0
2009-08-28 09:56:00,4.09387,4.09677,4.09163,4.09677,5630000.0
2009-08-28 09:57:00,4.09274,4.09675,4.0908,4.09616,6380000.0
2009-08-28 09:58:00,4.08892,4.09482,4.08892,4.09482,5630000.0
2009-08-28 09:59:00,4.09147,4.09834,4.08956,4.09798,6010000.0
2009-08-28 10:00:00,4.0925,4.09453,4.08535,4.08535,6760000.0
2009-08-28 10:01:00,4.08987,4.09046,4.07798,4.08835,9760000.0
2009-08-28 10:02:00,4.08536,4.08536,4.07412,4.07742,4130000.0
2009-08-28 10:03:00,4.08169,4.082,4.07411,4.07827,6020000.0
2009-08-28 10:04:00,4.07456,4.0799,4.07176,4.07424,7500000.0
2009-08-28 10:05:00,4.07638,4.07797,4.07352,4.07565,4130000.0
2009-08-28 10:06:00,4.07697,4.08209,4.07263,4.07753,7130000.0
2009-08-28 10:07:00,4.07615,4.07776,4.07346,4.07527,6760000.0
2009-08-28 10:08:00,4.07488,4.07919,4.07412,4.07455,4890000.0
2009-08-28 10:09:00,4.0777,4.08106,4.07136,4.07303,6750000.0
2009-08-28 10:10:00,4.07877,4.08021,4.07328,4.07329,6750000.0
2009-08-28 10:11:00,4.07743,4.07767,4.06879,4.07642,7500000.0
2009-08-28 10:12:00,4.07459,4.07927,4.06775,4.07816,9390000.0
2009-08-28 10:13:00,4.07868,4.07931,4.06686,4.0724,9760000.0
2009-08-28 10:14:00,4.06409,4.07599,4.06409,4.06954,7880000.0
2009-08-28 10:15:00,4.06753,4.0746,4.06753,4.06995,5250000.0
2009-08-28 10:16:00,4.07162,4.07383,4.06624,4.06624,4880000.0
2009-08-28 10:17:00,4.07257,4.07462,4.06335,4.06335,5640000.0
2009-08-28 10:18:00,4.07081,4.07444,4.06632,4.06801,4880000.0
2009-08-28 10:19:00,4.07266,4.077,4.06968,4.07121,9000000.0
2009-08-28 10:20:00,4.07215,4.07254,4.06675,4.06841,6000000.0
2009-08-28 10:21:00,4.0663,4.07322,4.06036,4.06847,9000000.0
2009-08-28 10:22:00,4.07086,4.07454,4.06331,4.07131,10880000.0
2009-08-28 10:23:00,4.066,4.07216,4.066,4.07107,8250000.0
2009-08-28 10:24:00,4.06802,4.07077,4.06123,4.06729,5250000.0
2009-08-28 10:25:00,4.07054,4.07177,4.06078,4.07004,5630000.0
2009-08-28 10:26:00,4.07196,4.07307,4.06503,4.07091,4880000.0
2009-08-28 10:27:00,4.06627,4.07233,4.06014,4.07233,6750000.0
2009-08-28 10:28:00,4.06998,4.07328,4.06777,4.0678,5630000.0
2009-08-28 10:29:00,4.06724,4.07364,4.06724,4.07048,5250000.0
2009-08-28 10:30:00,4.07495,4.07495,4.06887,4.06887,6380000.0
2009-08-28 10:31:00,4.07096,4.07386,4.06503,4.06834,6380000.0
2009-08-28 10:32:00,4.06891,4.0732,4.06258,4.06258,4510000.0
2009-08-28 10:33:00,4.06949,4.07467,4.06784,4.06893,6380000.0
2009-08-28 10:34:00,4.07228,4.07425,4.06654,4.0694,6380000.0
2009-08-28 10:35:00,4.06667,4.07546,4.06435,4.07378,7520000.0
2009-08-28 10:36:00,4.07389,4.07645,4.06902,4.0705,9760000.0
2009-08-28 10:37:00,4.07353,4.07353,4.06768,4.06952,7510000.0
2009-08-28 10:38:00,4.07494,4.07651,4.07126,4.07126,4880000.0
2009-08-28 10:39:00,4.0733,4.07799,4.0733,4.07655,7500000.0
2009-08-28 10:40:00,4.07797,4.07982,4.07305,4.07733,3380000.0
2009-08-28 10:41:00,4.0764,4.08028,4.07243,4.07243,5260000.0
2009-08-28 10:42:00,4.07417,4.07978,4.07325,4.07785,6020000.0
2009-08-28 10:43:00,4.07209,4.07801,4.07209,4.07799,5630000.0
2009-08-28 10:44:00,4.07111,4.07754,4.07054,4.07127,3380000.0
2009-08-28 10:45:00,4.07457,4.07818,4.07154,4.07288,6750000.0
2009-08-28 10:46:00,4.07404,4.07741,4.06639,4.07489,10880000.0
2009-08-28 10:47:00,4.07888,4.07888,4.06883,4.07561,6010000.0
2009-08-28 10:48:00,4.06929,4.07916,4.06929,4.07304,5260000.0
2009-08-28 10:49:00,4.07515,4.08003,4.07486,4.07746,6010000.0
2009-08-28 10:50:00,4.07624,4.07931,4.07042,4.07698,5260000.0
2009-08-28 10:51:00,4.07348,4.07936,4.06811,4.07936,9000000.0
2009-08-28 10:52:00,4.08012,4.08105,4.07054,4.07951,5250000.0
2009-08-28 10:53:00,4.07868,4.08106,4.07439,4.07439,5250000.0
2009-08-28 10:54:00,4.07994,4.08453,4.07441,4.08104,9400000.0
2009-08-28 10:55:00,4.08033,4.08033,4.0744,4.07561,5250000.0
2009-08-28 10:56:00,4.07904,4.08007,4.06948,4.06948,6750000.0
2009-08-28 10:57:00,4.07752,4.08138,4.07498,4.07687,9760000.0
2009-08-28 10:58:00,4.07908,4.07987,4.07172,4.07428,6000000.0
2009-08-28 10:59:00,4.06647,4.07788,4.06647,4.07772,4140000.0
2009-08-28 11:00:00,4.07556,4.07556,4.06823,4.06823,4880000.0
2009-08-28 11:01:00,4.05944,4.07421,4.05791,4.06781,9380000.0
2009-08-28 11:02:00,4.07284,4.07578,4.06364,4.07384,6390000.0
2009-08-28 11:03:00,4.07516,4.07627,4.06494,4.07232,6000000.0
2009-08-28 11:04:00,4.06981,4.07517,4.06516,4.06516,7890000.0
2009-08-28 11:05:00,4.07387,4.07429,4.07066,4.07066,5630000.0
2009-08-28 11:06:00,4.07433,4.07598,4.06567,4.07268,9770000.0
2009-08-28 11:07:00,4.07228,4.07522,4.06682,4.073,7510000.0
2009-08-28 11:08:00,4.06996,4.07544,4.06444,4.0649,8260000.0
2009-08-28 11:09:00,4.06812,4.07511,4.06812,4.07511,7500000.0
2009-08-28 11:10:00,4.07139,4.07669,4.07068,4.07518,6380000.0
2009-08-28 11:11:00,4.07335,4.07683,4.0667,4.07078,7510000.0
2009-08-28 11:12:00,4.06706,4.07658,4.06706,4.07096,7500000.0
2009-08-28 11:13:00,4.07282,4.07922,4.07033,4.07728,10890000.0
2009-08-28 11:14:00,4.06906,4.0787,4.06774,4.07613,4890000.0
2009-08-28 11:15:00,4.0769,4.0769,4.0674,4.0674,5250000.0
2009-08-28 11:16:00,4.07151,4.07569,4.06407,4.0738,7140000.0
2009-08-28 11:17:00,4.07581,4.07844,4.06828,4.07536,6000000.0
2009-08-28 11:18:00,4.071,4.07652,4.071,4.07497,7520000.0
2009-08-28 11:19:00,4.06584,4.07602,4.06584,4.07121,6750000.0
2009-08-28 11:20:00,4.07566,4.07632,4.06973,4.07054,5630000.0
2009-08-28 11:21:00,4.0671,4.07745,4.0671,4.07597,7130000.0
2009-08-28 11:22:00,4.06723,4.07886,4.06723,4.07409,10890000.0
2009-08-28 11:23:00,4.06558,4.07984,4.06558,4.07228,7510000.0
2009-08-28 11:24:00,4.07682,4.07695,4.06695,4.07356,8630000.0
2009-08-28 11:25:00,4.07487,4.07673,4.07157,4.07673,3750000.0
2009-08-28 11:26:00,4.07086,4.07613,4.06533,4.06715,10140000.0
2009-08-28 11:27:00,4.07368,4.0781,4.07239,4.07478,8630000.0
2009-08-28 11:28:00,4.07519,4.07661,4.06942,4.07187,6380000.0
2009-08-28 11:29:00,4.07644,4.07644,4.06684,4.0739,6000000.0
2009-08-28 11:30:00,4.07793,4.07793,4.06738,4.07001,5630000.0
2009-08-28 11:31:00,4.07724,4.07724,4.07038,4.0748,5250000.0
2009-08-28 11:32:00,4.07545,4.07633,4.06991,4.07628,10130000.0
2009-08-28 11:33:00,4.07435,4.07746,4.06536,4.0747,5640000.0
2009-08-28 11:34:00,4.07499,4.07681,4.07164,4.0739,9380000.0
2009-08-28 11:35:00,4.0721,4.07626,4.06667,4.07442,6000000.0
2009-08-28 11:36:00,4.07345,4.07594,4.07022,4.07594,6750000.0
2009-08-28 11:37:00,4.06441,4.07426,4.06213,4.06899,5260000.0
2009-08-28 11:38:00,4.07501,4.07501,4.06522,4.07174,4510000.0
2009-08-28 11:39:00,4.07087,4.07667,4.06641,4.06641,6390000.0
2009-08-28 11:40:00,4.07705,4.07929,4.07264,4.07481,7880000.0
2009-08-28 11:41:00,4.07608,4.07755,4.07147,4.07574,6750000.0
2009-08-28 11:42:00,4.07271,4.07791,4.071,4.07473,7880000.0
2009-08-28 11:43:00,4.07555,4.07911,4.07251,4.07718,8630000.0
2009-08-28 11:44:00,4.07219,4.07861,4.07219,4.07861,3400000.0
2009-08-28 11:45:00,4.08018,4.08282,4.07204,4.07917,8260000.0
2009-08-28 11:46:00,4.07521,4.08131,4.07416,4.07619,8270000.0
2009-08-28 11:47:00,4.08087,4.0826,4.07462,4.08202,6760000.0
2009-08-28 11:48:00,4.07689,4.08312,4.07509,4.08312,5640000.0
2009-08-28 11:49:00,4.08378,4.08465,4.0783,4.0815,7500000.0
2009-08-28 11:50:00,4.08272,4.08526,4.0777,4.08181,4880000.0
2009-08-28 11:51:00,4.07379,4.08397,4.07094,4.08397,11260000.0
2009-08-28 11:52:00,4.08565,4.08566,4.07773,4.08323,9000000.0
2009-08-28 11:53:00,4.0831,4.08813,4.07752,4.08446,9010000.0
2009-08-28 11:54:00,4.08436,4.08436,4.07566,4.08203,6000000.0
2009-08-28 11:55:00,4.07923,4.08461,4.07433,4.08384,7520000.0
2009-08-28 11:56:00,4.08354,4.08354,4.07323,4.07752,4880000.0
2009-08-28 11:57:00,4.0803,4.083,4.0781,4.08139,4130000.0
2009-08-28 11:58:00,4.07742,4.0815,4.07095,4.08073,7880000.0
2009-08-28 11:59:00,4.07843,4.08265,4.07306,4.07751,7510000.0
2009-08-28 12:00:00,4.08051,4.08133,4.07226,4.07867,6000000.0
2009-08-28 12:01:00,4.07883,4.08147,4.07534,4.08147,5260000.0
2009-08-28 12:02:00,4.07655,4.08052,4.07578,4.0789,6010000.0
2009-08-28 12:03:00,4.08057,4.08208,4.0747,4.08208,5650000.0
2009-08-28 12:04:00,4.08152,4.08178,4.07683,4.07733,6760000.0
2009-08-28 12:05:00,4.07674,4.08164,4.07049,4.08044,7880000.0
2009-08-28 12:06:00,4.08191,4.08191,4.07572,4.07572,6000000.0
2009-08-28 12:07:00,4.07763,4.07763,4.06666,4.06666,4880000.0
2009-08-28 12:08:00,4.07722,4.07722,4.06722,4.0729,5250000.0
2009-08-28 12:09:00,4.07539,4.07927,4.069,4.07484,6000000.0
2009-08-28 12:10:00,4.07357,4.08372,4.07003,4.07945,8250000.0
2009-08-28 12:11:00,4.07356,4.07892,4.07332,4.07745,8250000.0
2009-08-28 12:12:00,4.07895,4.07949,4.07742,4.07777,4500000.0
2009-08-28 12:13:00,4.07497,4.07869,4.07288,4.07651,6760000.0
2009-08-28 12:14:00,4.07562,4.07848,4.07441,4.07733,4880000.0
2009-08-28 12:15:00,4.07724,4.07863,4.06739,4.07398,7130000.0
2009-08-28 12:16:00,4.07911,4.07911,4.07279,4.07775,5630000.0
2009-08-28 12:17:00,4.07342,4.07928,4.07248,4.07584,6010000.0
2009-08-28 12:18:00,4.07192,4.07785,4.06674,4.07525,8630000.0
2009-08-28 12:19:00,4.07604,4.0809,4.06929,4.07983,10140000.0
2009-08-28 12:20:00,4.07872,4.07965,4.07015,4.07965,5630000.0
2009-08-28 12:21:00,4.07722,4.08022,4.07722,4.07935,4880000.0
2009-08-28 12:22:00,4.0759,4.08132,4.07217,4.07929,4880000.0
2009-08-28 12:23:00,4.07772,4.08105,4.07772,4.07858,5260000.0
2009-08-28 12:24:00,4.08019,4.0803,4.07097,4.07314,6010000.0
2009-08-28 12:25:00,4.07691,4.08023,4.07476,4.07898,4880000.0
2009-08-28 12:26:00,4.07396,4.07894,4.06768,4.0751,6010000.0
2009-08-28 12:27:00,4.07584,4.08096,4.07563,4.07563,6380000.0
2009-08-28 12:28:00,4.07517,4.08027,4.07517,4.07961,4890000.0
2009-08-28 12:29:00,4.08015,4.08197,4.07207,4.07232,8260000.0
2009-08-28 12:30:00,4.08092,4.08171,4.07505,4.08005,10890000.0
2009-08-28 12:31:00,4.07523,4.08029,4.0696,4.07478,7130000.0
2009-08-28 12:32:00,4.07482,4.08147,4.07482,4.08147,6000000.0
2009-08-28 12:33:00,4.07854,4.07854,4.07387,4.07767,4130000.0
2009-08-28 12:34:00,4.07653,4.07876,4.07096,4.07537,12400000.0
2009-08-28 12:35:00,4.07459,4.0791,4.06995,4.07325,4880000.0
2009-08-28 12:36:00,4.07741,4.07979,4.06956,4.07492,6000000.0
2009-08-28 12:37:00,4.07457,4.0799,4.07234,4.07559,9390000.0
2009-08-28 12:38:00,4.07798,4.07954,4.07668,4.07794,4880000.0
2009-08-28 12:39:00,4.07791,4.07928,4.07023,4.07462,5630000.0
2009-08-28 12:40:00,4.06871,4.08271,4.06871,4.08153,5630000.0
2009-08-28 12:41:00,4.07022,4.07954,4.07022,4.07734,6380000.0
2009-08-28 12:42:00,4.07311,4.07829,4.07265,4.07797,8250000.0
2009-08-28 12:43:00,4.07741,4.07741,4.06867,4.077,4880000.0
2009-08-28 12:44:00,4.07453,4.07767,4.06732,4.07767,8250000.0
2009-08-28 12:45:00,4.07589,4.07589,4.06516,4.07222,9380000.0
2009-08-28 12:46:00,4.07208,4.07716,4.06795,4.07716,6010000.0
2009-08-28 12:47:00,4.07292,4.07794,4.07286,4.07298,5630000.0
2009-08-28 12:48:00,4.07266,4.07818,4.067,4.07533,7880000.0
2009-08-28 12:49:00,4.07571,4.07571,4.06642,4.0749,9380000.0
2009-08-28 12:50:00,4.07192,4.07797,4.06834,4.0752,9000000.0
2009-08-28 12:51:00,4.07485,4.07669,4.07027,4.07392,7880000.0
2009-08-28 12:52:00,4.07042,4.07536,4.0653,4.07376,5640000.0
2009-08-28 12:53:00,4.07216,4.07471,4.07013,4.07121,5260000.0
2009-08-28 12:54:00,4.0741,4.0749,4.06511,4.0749,7880000.0
2009-08-28 12:55:00,4.07556,4.07572,4.06472,4.06472,8250000.0
2009-08-28 12:56:00,4.07108,4.07662,4.07108,4.07545,5250000.0
2009-08-28 12:57:00,4.07521,4.07612,4.06641,4.07531,5640000.0
2009-08-28 12:58:00,4.06592,4.0755,4.06592,4.07538,8250000.0
2009-08-28 12:59:00,4.07491,4.07706,4.07124,4.07706,8250000.0
2009-08-28 13:00:00,4.07702,4.07791,4.06742,4.06742,11250000.0
2009-08-28 13:01:00,4.07708,4.07708,4.07192,4.07583,6010000.0
2009-08-28 13:02:00,4.07667,4.0781,4.07208,4.07477,6000000.0
2009-08-28 13:03:00,4.07753,4.07822,4.06929,4.07805,6010000.0
2009-08-28 13:04:00,4.0783,4.08064,4.07532,4.08064,5640000.0
2009-08-28 13:05:00,4.08079,4.08106,4.07188,4.07589,6010000.0
2009-08-28 13:06:00,4.07055,4.08078,4.06936,4.08005,7130000.0
2009-08-28 13:07:00,4.08265,4.08271,4.075,4.08214,9750000.0
2009-08-28 13:08:00,4.08243,4.08279,4.07279,4.08235,5630000.0
2009-08-28 13:09:00,4.08163,4.08408,4.07292,4.07912,8630000.0
2009-08-28 13:10:00,4.08322,4.08322,4.0777,4.0824,8630000.0
2009-08-28 13:11:00,4.08302,4.08433,4.07737,4.07737,7510000.0
2009-08-28 13:12:00,4.08278,4.08278,4.07662,4.08179,9010000.0
2009-08-28 13:13:00,4.07279,4.08488,4.07254,4.08004,10130000.0
2009-08-28 13:14:00,4.07919,4.08086,4.06885,4.07798,7130000.0
2009-08-28 13:15:00,4.0718,4.08166,4.0718,4.0723,10900000.0
2009-08-28 13:16:00,4.07932,4.08229,4.07702,4.08149,9760000.0
2009-08-28 13:17:00,4.08129,4.08129,4.07614,4.08054,5250000.0
2009-08-28 13:18:00,4.07915,4.08125,4.07593,4.07974,4880000.0
2009-08-28 13:19:00,4.07977,4.07977,4.06984,4.07426,9760000.0
2009-08-28 13:20:00,4.07582,4.08178,4.07281,4.07281,5630000.0
2009-08-28 13:21:00,4.07781,4.08227,4.07114,4.07967,7510000.0
2009-08-28 13:22:00,4.07726,4.08381,4.07596,4.07987,6010000.0
2009-08-28 13:23:00,4.07609,4.08139,4.07023,4.08139,7130000.0
2009-08-28 13:24:00,4.07792,4.08386,4.07394,4.08386,11640000.0
2009-08-28 13:25:00,4.07556,4.07894,4.07103,4.0764,5640000.0
2009-08-28 13:26:00,4.08277,4.08414,4.07847,4.07953,7500000.0
2009-08-28 13:27:00,4.07662,4.08299,4.07603,4.08299,6380000.0
2009-08-28 13:28:00,4.07114,4.08396,4.07114,4.07852,6760000.0
2009-08-28 13:29:00,4.08176,4.08283,4.07674,4.0797,7130000.0
2009-08-28 13:30:00,4.08267,4.08267,4.07703,4.08187,4130000.0
2009-08-28 13:31:00,4.08071,4.08325,4.0793,4.08236,4520000.0
2009-08-28 13:32:00,4.082,4.08292,4.07585,4.07585,6750000.0
2009-08-28 13:33:00,4.08145,4.08233,4.07715,4.07715,4510000.0
2009-08-28 13:34:00,4.08002,4.08317,4.07681,4.08148,5250000.0
2009-08-28 13:35:00,4.07772,4.08541,4.07503,4.07503,7140000.0
2009-08-28 13:36:00,4.08288,4.08317,4.07818,4.07818,6380000.0
2009-08-28 13:37:00,4.08277,4.08506,4.0747,4.08346,4140000.0
2009-08-28 13:38:00,4.08217,4.08383,4.07989,4.07998,5640000.0
2009-08-28 13:39:00,4.08268,4.08268,4.07528,4.08115,5250000.0
2009-08-28 13:40:00,4.08317,4.08378,4.07762,4.08322,3750000.0
2009-08-28 13:41:00,4.08105,4.08921,4.07652,4.07652,7880000.0
2009-08-28 13:42:00,4.08063,4.08636,4.07697,4.08552,6380000.0
2009-08-28 13:43:00,4.08526,4.08697,4.08148,4.08453,4510000.0
2009-08-28 13:44:00,4.07634,4.08701,4.07634,4.08463,6000000.0
2009-08-28 13:45:00,4.08459,4.08459,4.07965,4.08157,7510000.0
2009-08-28 13:46:00,4.08367,4.08478,4.07529,4.08328,4500000.0
2009-08-28 13:47:00,4.08382,4.08471,4.07873,4.07873,7130000.0
2009-08-28 13:48:00,4.08405,4.08405,4.079,4.08211,4880000.0
2009-08-28 13:49:00,4.08183,4.08325,4.0755,4.08325,3380000.0
2009-08-28 13:50:00,4.07907,4.08509,4.07771,4.08509,7140000.0
2009-08-28 13:51:00,4.08335,4.0859,4.08021,4.08377,7130000.0
2009-08-28 13:52:00,4.08104,4.08409,4.07343,4.08246,7140000.0
2009-08-28 13:53:00,4.0802,4.08123,4.07077,4.071,8630000.0
2009-08-28 13:54:00,4.0808,4.08103,4.07391,4.07901,7880000.0
2009-08-28 13:55:00,4.0786,4.07974,4.07221,4.07467,6010000.0
2009-08-28 13:56:00,4.07635,4.08057,4.07635,4.07753,5260000.0
2009-08-28 13:57:00,4.07717,4.07906,4.07023,4.07464,7500000.0
2009-08-28 13:58:00,4.07928,4.07948,4.06778,4.07744,8270000.0
2009-08-28 13:59:00,4.08023,4.08035,4.07069,4.07952,7890000.0
2009-08-28 14:00:00,4.0786,4.07923,4.07408,4.07682,6380000.0
2009-08-28 14:01:00,4.07847,4.08011,4.07847,4.07898,5250000.0
2009-08-28 14:02:00,4.07965,4.08075,4.07477,4.07899,9010000.0
2009-08-28 14:03:00,4.08032,4.08237,4.07456,4.07981,9000000.0
2009-08-28 14:04:00,4.07537,4.08012,4.07537,4.07967,4510000.0
2009-08-28 14:05:00,4.07784,4.07784,4.0676,4.0676,7510000.0
2009-08-28 14:06:00,4.08011,4.08011,4.07557,4.07557,6380000.0
2009-08-28 14:07:00,4.07968,4.08124,4.0754,4.0801,6760000.0
2009-08-28 14:08:00,4.07602,4.08319,4.07365,4.07365,7130000.0
2009-08-28 14:09:00,4.08226,4.08343,4.07656,4.07919,6380000.0
2009-08-28 14:10:00,4.08237,4.08294,4.0757,4.07836,5630000.0
2009-08-28 14:11:00,4.08344,4.08396,4.07391,4.07969,9010000.0
2009-08-28 14:12:00,4.08205,4.0837,4.07542,4.07542,7130000.0
2009-08-28 14:13:00,4.07903,4.08389,4.078,4.07812,6380000.0
2009-08-28 14:14:00,4.08323,4.08365,4.0746,4.08343,4500000.0
2009-08-28 14:15:00,4.08337,4.08337,4.07333,4.08101,5640000.0
2009-08-28 14:16:00,4.07493,4.08125,4.06885,4.07785,5640000.0
2009-08-28 14:17:00,4.0797,4.08177,4.07567,4.07974,10130000.0
2009-08-28 14:18:00,4.07898,4.0797,4.07066,4.076,5250000.0
2009-08-28 14:19:00,4.07476,4.07962,4.06873,4.07911,7130000.0
2009-08-28 14:20:00,4.07547,4.08069,4.07491,4.07491,5630000.0
2009-08-28 14:21:00,4.0753,4.08097,4.0753,4.07903,6380000.0
2009-08-28 14:22:00,4.0818,4.08365,4.07883,4.08208,6760000.0
2009-08-28 14:23:00,4.07901,4.08406,4.07787,4.08289,4140000.0
2009-08-28 14:24:00,4.0778,4.08322,4.07422,4.08322,3380000.0
2009-08-28 14:25:00,4.08174,4.08193,4.07598,4.07598,5250000.0
2009-08-28 14:26:00,4.0774,4.08358,4.07384,4.07794,3750000.0
2009-08-28 14:27:00,4.07611,4.08154,4.07441,4.07787,6380000.0
2009-08-28 14:28:00,4.08218,4.08243,4.07553,4.07553,4510000.0
2009-08-28 14:29:00,4.0787,4.08236,4.07229,4.0822,10510000.0
2009-08-28 14:30:00,4.08229,4.08363,4.07453,4.08251,6010000.0
2009-08-28 14:31:00,4.08302,4.0852,4.07421,4.08194,8260000.0
2009-08-28 14:32:00,4.08141,4.08408,4.07529,4.07992,5630000.0
2009-08-28 14:33:00,4.08331,4.08378,4.08073,4.08145,4890000.0
2009-08-28 14:34:00,4.07764,4.08456,4.07375,4.08301,10500000.0
2009-08-28 14:35:00,4.08126,4.08353,4.07692,4.07926,6000000.0
2009-08-28 14:36:00,4.07976,4.08321,4.07711,4.08216,5260000.0
2009-08-28 14:37:00,4.08394,4.08394,4.07507,4.07507,5630000.0
2009-08-28 14:38:00,4.07926,4.08344,4.07441,4.07459,7880000.0
2009-08-28 14:39:00,4.08533,4.08533,4.08307,4.08496,4880000.0
2009-08-28 14:40:00,4.08104,4.08491,4.07788,4.07953,5630000.0
2009-08-28 14:41:00,4.08236,4.08412,4.07893,4.08289,5250000.0
2009-08-28 14:42:00,4.08514,4.08538,4.07884,4.08007,5640000.0
2009-08-28 14:43:00,4.08541,4.08738,4.07949,4.08361,7500000.0
2009-08-28 14:44:00,4.08432,4.08447,4.07938,4.08026,6000000.0
2009-08-28 14:45:00,4.08504,4.08504,4.07849,4.08466,5260000.0
2009-08-28 14:46:00,4.08039,4.08544,4.08039,4.08544,4880000.0
2009-08-28 14:47:00,4.08079,4.08771,4.07794,4.07978,9760000.0
2009-08-28 14:48:00,4.08129,4.08556,4.07581,4.08225,7880000.0
2009-08-28 14:49:00,4.08574,4.0871,4.08505,4.0871,5250000.0
2009-08-28 14:50:00,4.08086,4.08591,4.0796,4.0796,5630000.0
2009-08-28 14:51:00,4.07314,4.08412,4.07314,4.07979,7130000.0
2009-08-28 14:52:00,4.07846,4.08544,4.07846,4.07963,8630000.0
2009-08-28 14:53:00,4.08303,4.08707,4.08225,4.08334,5630000.0
2009-08-28 14:54:00,4.08611,4.0864,4.08032,4.08531,8260000.0
2009-08-28 14:55:00,4.08383,4.08599,4.07852,4.0854,7130000.0
2009-08-28 14:56:00,4.08519,4.08543,4.08116,4.08455,7510000.0
2009-08-28 14:57:00,4.07965,4.08399,4.07865,4.07865,6380000.0
2009-08-28 14:58:00,4.08143,4.08412,4.07857,4.08294,4880000.0
2009-08-28 14:59:00,4.0744,4.08459,4.0744,4.08459,5630000.0
2009-08-28 15:00:00,4.08494,4.08494,4.0781,4.08048,7510000.0
2009-08-28 15:01:00,4.07694,4.08281,4.07599,4.07723,7880000.0
2009-08-28 15:02:00,4.08293,4.08323,4.07487,4.08014,4880000.0
2009-08-28 15:03:00,4.08361,4.08403,4.07901,4.08401,3380000.0
2009-08-28 15:04:00,4.08288,4.0839,4.0791,4.08381,5630000.0
2009-08-28 15:05:00,4.07368,4.08292,4.073,4.08219,5640000.0
2009-08-28 15:06:00,4.07861,4.08584,4.07738,4.08245,6380000.0
2009-08-28 15:07:00,4.08237,4.0847,4.07335,4.08263,6750000.0
2009-08-28 15:08:00,4.08068,4.08346,4.07739,4.07861,7880000.0
2009-08-28 15:09:00,4.07515,4.08549,4.07515,4.08295,9380000.0
2009-08-28 15:10:00,4.0822,4.08414,4.0793,4.08409,6380000.0
2009-08-28 15:11:00,4.08284,4.08443,4.08157,4.08157,5630000.0
2009-08-28 15:12:00,4.08375,4.08375,4.07262,4.08037,7510000.0
2009-08-28 15:13:00,4.08209,4.08209,4.07135,4.08031,5630000.0
2009-08-28 15:14:00,4.0775,4.08111,4.07414,4.07793,5630000.0
2009-08-28 15:15:00,4.07646,4.08237,4.07388,4.07388,5630000.0
2009-08-28 15:16:00,4.07705,4.0785,4.07053,4.07053,4140000.0
2009-08-28 15:17:00,4.07139,4.07537,4.06954,4.07537,6750000.0
2009-08-28 15:18:00,4.07122,4.0769,4.06866,4.07152,8250000.0
2009-08-28 15:19:00,4.07608,4.07853,4.06882,4.07614,6760000.0
2009-08-28 15:20:00,4.07719,4.07799,4.06833,4.07466,4880000.0
2009-08-28 15:21:00,4.07591,4.07591,4.06864,4.0704,7890000.0
2009-08-28 15:22:00,4.06442,4.07528,4.06442,4.07448,5630000.0
2009-08-28 15:23:00,4.07869,4.07869,4.07263,4.0769,6380000.0
2009-08-28 15:24:00,4.07728,4.07896,4.06906,4.07366,4880000.0
2009-08-28 15:25:00,4.07866,4.07866,4.06641,4.07473,8250000.0
2009-08-28 15:26:00,4.07558,4.07586,4.06618,4.0695,7880000.0
2009-08-28 15:27:00,4.06514,4.07446,4.06414,4.06971,4130000.0
2009-08-28 15:28:00,4.07406,4.07488,4.06404,4.06404,4880000.0
2009-08-28 15:29:00,4.07401,4.07401,4.07121,4.07174,3750000.0
2009-08-28 15:30:00,4.06629,4.072,4.06494,4.07156,7880000.0
2009-08-28 15:31:00,4.07149,4.07235,4.06585,4.07235,8260000.0
2009-08-28 15:32:00,4.07215,4.07455,4.06405,4.0735,8250000.0
2009-08-28 15:33:00,4.06684,4.07121,4.06533,4.06966,3750000.0
2009-08-28 15:34:00,4.07223,4.07356,4.06821,4.07139,7130000.0
2009-08-28 15:35:00,4.07146,4.07391,4.0669,4.07133,7130000.0
2009-08-28 15:36:00,4.07364,4.07364,4.06561,4.07139,10510000.0
2009-08-28 15:37:00,4.06456,4.07321,4.06456,4.06788,7140000.0
2009-08-28 15:38:00,4.07369,4.07628,4.06605,4.07183,6380000.0
2009-08-28 15:39:00,4.07475,4.07714,4.06714,4.07707,7130000.0
2009-08-28 15:40:00,4.07539,4.07658,4.07127,4.07586,5630000.0
2009-08-28 15:41:00,4.07713,4.07713,4.07161,4.07562,6000000.0
2009-08-28 15:42:00,4.07484,4.07759,4.06818,4.07712,7130000.0
2009-08-28 15:43:00,4.07721,4.07802,4.0713,4.07469,6760000.0
2009-08-28 15:44:00,4.07626,4.07694,4.07496,4.07694,4510000.0
2009-08-28 15:45:00,4.07238,4.0783,4.06902,4.07442,6380000.0
2009-08-28 15:46:00,4.06682,4.07612,4.06682,4.07495,4880000.0
2009-08-28 15:47:00,4.07225,4.07665,4.06727,4.07665,7880000.0
2009-08-28 15:48:00,4.07698,4.07736,4.07062,4.07696,6750000.0
2009-08-28 15:49:00,4.07386,4.07611,4.07059,4.07059,7510000.0
2009-08-28 15:50:00,4.0755,4.07586,4.07066,4.07066,4880000.0
2009-08-28 15:51:00,4.0766,4.07986,4.06837,4.077,7130000.0
2009-08-28 15:52:00,4.07616,4.07623,4.06926,4.07068,4140000.0
2009-08-28 15:53:00,4.07212,4.07865,4.07212,4.07344,9380000.0
2009-08-28 15:54:00,4.07525,4.07701,4.07079,4.07544,6380000.0
2009-08-28 15:55:00,4.07437,4.07665,4.06635,4.07625,3380000.0
2009-08-28 15:56:00,4.07689,4.07807,4.07105,4.07394,7500000.0
2009-08-28 15:57:00,4.07765,4.07799,4.0697,4.07799,5630000.0
2009-08-28 15:58:00,4.07846,4.07983,4.07293,4.07983,7510000.0
2009-08-28 15:59:00,4.07956,4.08056,4.07742,4.07829,4880000.0
2009-08-28 16:00:00,4.07526,4.07991,4.07462,4.07919,7510000.0
2009-08-28 16:01:00,4.081,4.089,4.07522,4.07717,7130000.0
2009-08-28 16:02:00,4.07555,4.08524,4.07394,4.0817,4500000.0
2009-08-28 16:03:00,4.07902,4.08532,4.07902,4.0843,5630000.0
2009-08-28 16:04:00,4.08803,4.08803,4.07682,4.0835,7500000.0
2009-08-28 16:05:00,4.07976,4.08664,4.07647,4.08526,7880000.0
2009-08-28 16:06:00,4.07829,4.08354,4.07829,4.08306,3380000.0
2009-08-28 16:07:00,4.07928,4.08635,4.07928,4.08129,9760000.0
2009-08-28 16:08:00,4.08048,4.08419,4.07591,4.07924,5250000.0
2009-08-28 16:09:00,4.08592,4.08592,4.07903,4.07903,5630000.0
2009-08-28 16:10:00,4.0767,4.08583,4.0767,4.0857,5630000.0
2009-08-28 16:11:00,4.08713,4.08778,4.08195,4.08496,6390000.0
2009-08-28 16:12:00,4.08392,4.0841,4.07784,4.07784,6010000.0
2009-08-28 16:13:00,4.0818,4.08348,4.07734,4.08242,4510000.0
2009-08-28 16:14:00,4.08222,4.08839,4.08222,4.08839,3750000.0
2009-08-28 16:15:00,4.08279,4.08554,4.07622,4.07622,5250000.0
2009-08-28 16:16:00,4.08429,4.08541,4.07995,4.08541,8260000.0
2009-08-28 16:17:00,4.07897,4.08452,4.07759,4.07945,7500000.0
2009-08-28 16:18:00,4.08394,4.08394,4.07764,4.07885,9380000.0
2009-08-28 16:19:00,4.08248,4.08388,4.0733,4.08388,6010000.0
2009-08-28 16:20:00,4.0811,4.08655,4.07719,4.08435,8630000.0
2009-08-28 16:21:00,4.08551,4.08648,4.07738,4.08648,6000000.0
2009-08-28 16:22:00,4.08598,4.08724,4.08275,4.08303,7130000.0
2009-08-28 16:23:00,4.08567,4.08607,4.07624,4.08607,7140000.0
2009-08-28 16:24:00,4.08469,4.08606,4.07946,4.08606,3750000.0
2009-08-28 16:25:00,4.08256,4.08798,4.08199,4.08199,5250000.0
2009-08-28 16:26:00,4.08173,4.08701,4.08165,4.0859,4890000.0
2009-08-28 16:27:00,4.08327,4.08617,4.07568,4.08462,7130000.0
2009-08-28 16:28:00,4.08774,4.08774,4.078,4.08127,7500000.0
2009-08-28 16:29:00,4.08801,4.08801,4.08305,4.08677,6000000.0
2009-08-28 16:30:00,4.08353,4.08847,4.08293,4.08494,5650000.0
2009-08-28 16:31:00,4.08221,4.0884,4.0819,4.08803,7130000.0
2009-08-28 16:32:00,4.08893,4.08935,4.0845,4.08863,6380000.0
2009-08-28 16:33:00,4.08316,4.08788,4.08316,4.08664,5630000.0
2009-08-28 16:34:00,4.08829,4.08829,4.081,4.08406,3380000.0
2009-08-28 16:35:00,4.08961,4.09556,4.08082,4.08082,10500000.0
2009-08-28 16:36:00,4.08808,4.08883,4.0785,4.08883,6760000.0
2009-08-28 16:37:00,4.0834,4.08946,4.08173,4.08946,4880000.0
2009-08-28 16:38:00,4.08924,4.09109,4.0812,4.09038,5260000.0
2009-08-28 16:39:00,4.08409,4.08808,4.08409,4.08729,4880000.0
2009-08-28 16:40:00,4.08503,4.08876,4.07953,4.08459,7130000.0
2009-08-28 16:41:00,4.08704,4.09023,4.0791,4.08602,7520000.0
2009-08-28 16:42:00,4.07981,4.0898,4.07981,4.08839,6380000.0
2009-08-28 16:43:00,4.08802,4.08802,4.07909,4.08314,6000000.0
2009-08-28 16:44:00,4.08613,4.08959,4.07993,4.08837,5640000.0
2009-08-28 16:45:00,4.08529,4.08946,4.08466,4.08915,5250000.0
2009-08-28 16:46:00,4.08748,4.08902,4.07889,4.08734,6380000.0
2009-08-28 16:47:00,4.08864,4.09017,4.08635,4.08908,7880000.0
2009-08-28 16:48:00,4.08892,4.08904,4.08464,4.08464,3380000.0
2009-08-28 16:49:00,4.08615,4.08983,4.08446,4.08798,4510000.0
2009-08-28 16:50:00,4.088,4.09106,4.0807,4.08197,5260000.0
2009-08-28 16:51:00,4.08875,4.08875,4.07657,4.08041,7130000.0
2009-08-28 16:52:00,4.08716,4.08716,4.07785,4.08418,3780000.0
2009-08-28 16:53:00,4.08144,4.08606,4.07948,4.08604,6380000.0
2009-08-28 16:54:00,4.08671,4.08671,4.08156,4.08645,4140000.0
2009-08-28 16:55:00,4.08551,4.08586,4.07569,4.08499,6380000.0
2009-08-28 16:56:00,4.07981,4.08605,4.07981,4.08356,7890000.0
2009-08-28 16:57:00,4.08683,4.08876,4.07845,4.07845,6380000.0
2009-08-28 16:58:00,4.08602,4.08716,4.08166,4.0853,4140000.0
2009-08-28 16:59:00,4.0845,4.08709,4.07982,4.08709,6380000.0
2009-08-28 17:00:00,4.08333,4.08813,4.08181,4.08542,6380000.0
2009-08-28 17:01:00,4.08635,4.08675,4.07807,4.0826,7500000.0
2009-08-28 17:02:00,4.0836,4.08491,4.07875,4.08491,5250000.0
2009-08-28 17:03:00,4.08374,4.08548,4.07997,4.08537,7500000.0
2009-08-28 17:04:00,4.07942,4.08427,4.07874,4.08066,4880000.0
2009-08-28 17:05:00,4.08524,4.08524,4.08023,4.08023,3760000.0
2009-08-28 17:06:00,4.08547,4.08547,4.07969,4.08515,6760000.0
2009-08-28 17:07:00,4.08115,4.0861,4.07734,4.08265,6380000.0
2009-08-28 17:08:00,4.08518,4.08916,4.08133,4.08649,7890000.0
2009-08-28 17:09:00,4.0837,4.08752,4.07897,4.07897,5260000.0
2009-08-28 17:10:00,4.08668,4.08813,4.07934,4.0836,4130000.0
2009-08-28 17:11:00,4.08578,4.08771,4.0813,4.08159,8640000.0
2009-08-28 17:12:00,4.08615,4.08669,4.07687,4.08608,5630000.0
2009-08-28 17:13:00,4.08243,4.0855,4.07996,4.07996,6380000.0
2009-08-28 17:14:00,4.08361,4.08557,4.08361,4.08428,3750000.0
2009-08-28 17:15:00,4.08606,4.08606,4.07635,4.08577,5260000.0
2009-08-28 17:16:00,4.0862,4.0862,4.07236,4.08543,8260000.0
2009-08-28 17:17:00,4.0852,4.08791,4.08037,4.08791,5270000.0
2009-08-28 17:18:00,4.08571,4.08792,4.07955,4.08792,6010000.0
2009-08-28 17:19:00,4.08426,4.08843,4.08363,4.08708,5630000.0
2009-08-28 17:20:00,4.08131,4.08679,4.07909,4.08325,5630000.0
2009-08-28 17:21:00,4.07643,4.08397,4.07643,4.08397,5250000.0
2009-08-28 17:22:00,4.08137,4.08611,4.08137,4.0858,5250000.0
2009-08-28 17:23:00,4.08538,4.08538,4.07619,4.07619,4880000.0
2009-08-28 17:24:00,4.08621,4.08621,4.0789,4.08342,5630000.0
2009-08-28 17:25:00,4.07567,4.08725,4.07567,4.08463,5260000.0
2009-08-28 17:26:00,4.08394,4.08585,4.07928,4.07965,6000000.0
2009-08-28 17:27:00,4.08517,4.08539,4.07992,4.08047,6390000.0
2009-08-28 17:28:00,4.08517,4.08602,4.07644,4.08602,9020000.0
2009-08-28 17:29:00,4.0812,4.08654,4.07591,4.08542,10130000.0
2009-08-28 17:30:00,4.08045,4.09184,4.07884,4.07884,7500000.0
2009-08-28 17:31:00,4.07628,4.08619,4.07532,4.08595,9380000.0
2009-08-28 17:32:00,4.08583,4.08711,4.08154,4.0837,4130000.0
2009-08-28 17:33:00,4.0839,4.08484,4.07965,4.0816,4890000.0
2009-08-28 17:34:00,4.08365,4.0868,4.07607,4.08033,7130000.0
2009-08-28 17:35:00,4.08009,4.08608,4.0791,4.08556,8630000.0
2009-08-28 17:36:00,4.08395,4.08577,4.07977,4.08515,6380000.0
2009-08-28 17:37:00,4.08509,4.08655,4.07661,4.08567,6750000.0
2009-08-28 17:38:00,4.08363,4.08532,4.07699,4.08517,4130000.0
2009-08-28 17:39:00,4.08704,4.08704,4.0806,4.08447,7520000.0
2009-08-28 17:40:00,4.08283,4.08403,4.07204,4.08241,8640000.0
2009-08-28 17:41:00,4.08597,4.08597,4.08039,4.08526,6380000.0
2009-08-28 17:42:00,4.0843,4.08759,4.0843,4.08646,6010000.0
2009-08-28 17:43:00,4.08844,4.08866,4.08276,4.08866,7130000.0
2009-08-28 17:44:00,4.08623,4.08838,4.07736,4.08303,4880000.0
2009-08-28 17:45:00,4.08425,4.08863,4.08281,4.08568,7880000.0
2009-08-28 17:46:00,4.08812,4.09063,4.07982,4.08437,7880000.0
2009-08-28 17:47:00,4.08554,4.08865,4.08258,4.08712,5250000.0
2009-08-28 17:48:00,4.08902,4.09083,4.082,4.08531,7880000.0
2009-08-28 17:49:00,4.08401,4.08979,4.08401,4.08767,4130000.0
2009-08-28 17:50:00,4.08757,4.09012,4.07919,4.08901,6760000.0
2009-08-28 17:51:00,4.08446,4.08941,4.08441,4.08843,7130000.0
2009-08-28 17:52:00,4.0881,4.08893,4.07789,4.08893,6380000.0
2009-08-28 17:53:00,4.08667,4.09025,4.08023,4.08847,5640000.0
2009-08-28 17:54:00,4.08442,4.09176,4.08077,4.08916,6760000.0
2009-08-28 17:55:00,4.08561,4.08912,4.08478,4.08478,5250000.0
2009-08-28 17:56:00,4.08975,4.08975,4.08438,4.08525,5250000.0
2009-08-28 17:57:00,4.08823,4.08942,4.08667,4.08824,4130000.0
2009-08-28 17:58:00,4.08252,4.08792,4.07824,4.08672,9380000.0
2009-08-28 17:59:00,4.08273,4.0864,4.08009,4.08134,8250000.0
2009-08-28 18:00:00,4.09019,4.09019,4.08188,4.08188,6000000.0
2009-08-28 18:01:00,4.08748,4.08759,4.081,4.0869,6000000.0
2009-08-28 18:02:00,4.08725,4.08753,4.08218,4.08753,4140000.0
2009-08-28 18:03:00,4.08135,4.08927,4.07866,4.08193,3760000.0
2009-08-28 18:04:00,4.08251,4.08769,4.07825,4.08769,5250000.0
2009-08-28 18:05:00,4.0851,4.08696,4.07471,4.08135,10890000.0
2009-08-28 18:06:00,4.07755,4.08722,4.07755,4.08596,5630000.0
2009-08-28 18:07:00,4.08576,4.08785,4.07813,4.08698,7140000.0
2009-08-28 18:08:00,4.08789,4.09005,4.07999,4.0835,9760000.0
2009-08-28 18:09:00,4.08721,4.08758,4.07927,4.08309,7520000.0
2009-08-28 18:10:00,4.08406,4.08793,4.07954,4.08725,7510000.0
2009-08-28 18:11:00,4.08732,4.08732,4.08473,4.08704,4130000.0
2009-08-28 18:12:00,4.08127,4.08558,4.08127,4.08235,3750000.0
2009-08-28 18:13:00,4.07776,4.08707,4.07776,4.08539,4880000.0
2009-08-28 18:14:00,4.08704,4.08718,4.08567,4.08715,6380000.0
2009-08-28 18:15:00,4.08576,4.08828,4.08381,4.08828,3010000.0
2009-08-28 18:16:00,4.08624,4.08847,4.08622,4.08826,3750000.0
2009-08-28 18:17:00,4.08592,4.09365,4.08038,4.08257,5640000.0
2009-08-28 18:18:00,4.08537,4.08912,4.08101,4.08662,5250000.0
2009-08-28 18:19:00,4.0875,4.08986,4.08263,4.08986,7510000.0
2009-08-28 18:20:00,4.08869,4.09224,4.08511,4.09224,5250000.0
2009-08-28 18:21:00,4.09327,4.09469,4.08725,4.09418,7890000.0
2009-08-28 18:22:00,4.09446,4.09792,4.08968,4.09481,5640000.0
2009-08-28 18:23:00,4.09379,4.09379,4.08425,4.09242,9010000.0
2009-08-28 18:24:00,4.09353,4.09417,4.08188,4.09341,4130000.0
2009-08-28 18:25:00,4.09348,4.09499,4.08167,4.09499,6750000.0
2009-08-28 18:26:00,4.09484,4.09484,4.0906,4.092,5630000.0
2009-08-28 18:27:00,4.09619,4.09638,4.08883,4.08883,9750000.0
2009-08-28 18:28:00,4.09568,4.09568,4.086,4.09508,3760000.0
2009-08-28 18:29:00,4.09445,4.09525,4.09118,4.09525,4500000.0
2009-08-28 18:30:00,4.09402,4.09523,4.0876,4.08957,4130000.0
2009-08-28 18:31:00,4.09136,4.09583,4.08436,4.09583,5630000.0
2009-08-28 18:32:00,4.09094,4.09619,4.09094,4.09366,6010000.0
2009-08-28 18:33:00,4.09401,4.09585,4.08669,4.09572,5250000.0
2009-08-28 18:34:00,4.09092,4.09619,4.08723,4.09413,8640000.0
2009-08-28 18:35:00,4.09536,4.09536,4.08804,4.09007,8260000.0
2009-08-28 18:36:00,4.09585,4.0969,4.09555,4.09601,5630000.0
2009-08-28 18:37:00,4.08902,4.09504,4.08763,4.09504,13130000.0
2009-08-28 18:38:00,4.09462,4.09554,4.08656,4.09337,5260000.0
2009-08-28 18:39:00,4.09178,4.09666,4.08586,4.09128,8260000.0
2009-08-28 18:40:00,4.09148,4.0961,4.08655,4.09484,5250000.0
2009-08-28 18:41:00,4.09365,4.09479,4.08788,4.09246,6750000.0
2009-08-28 18:42:00,4.09259,4.09419,4.08744,4.0896,6000000.0
2009-08-28 18:43:00,4.08454,4.09521,4.08454,4.08989,8260000.0
2009-08-28 18:44:00,4.09206,4.09244,4.0897,4.09207,3750000.0
2009-08-28 18:45:00,4.09189,4.09567,4.08639,4.09567,3010000.0
2009-08-28 18:46:00,4.09531,4.0955,4.09047,4.09223,6000000.0
2009-08-28 18:47:00,4.09361,4.09361,4.08471,4.0864,12750000.0
2009-08-28 18:48:00,4.09235,4.09249,4.08417,4.08812,6000000.0
2009-08-28 18:49:00,4.08351,4.09305,4.08351,4.09305,7500000.0
2009-08-28 18:50:00,4.09239,4.09321,4.08336,4.09196,5640000.0
2009-08-28 18:51:00,4.08634,4.09208,4.08358,4.09208,7880000.0
2009-08-28 18:52:00,4.09128,4.09178,4.08242,4.08807,6010000.0
2009-08-28 18:53:00,4.09252,4.09352,4.08377,4.08951,10150000.0
2009-08-28 18:54:00,4.09213,4.09287,4.08326,4.08678,6010000.0
2009-08-28 18:55:00,4.08851,4.09586,4.08775,4.08775,6760000.0
2009-08-28 18:56:00,4.09005,4.0911,4.08366,4.08955,6010000.0
2009-08-28 18:57:00,4.09044,4.09044,4.08258,4.08258,5630000.0
2009-08-28 18:58:00,4.09204,4.09204,4.08459,4.09118,4890000.0
2009-08-28 18:59:00,4.08539,4.08784,4.08064,4.08064,3750000.0
2009-08-28 19:00:00,4.08703,4.08852,4.08186,4.08186,5250000.0
2009-08-28 19:01:00,4.09063,4.09223,4.08462,4.09185,7880000.0
2009-08-28 19:02:00,4.09085,4.09085,4.08595,4.08595,6000000.0
2009-08-28 19:03:00,4.09025,4.09181,4.08755,4.09001,3010000.0
2009-08-28 19:04:00,4.0914,4.0914,4.08598,4.09093,6760000.0
2009-08-28 19:05:00,4.09004,4.0928,4.08302,4.08809,10890000.0
2009-08-28 19:06:00,4.08943,4.08943,4.07989,4.08321,5260000.0
2009-08-28 19:07:00,4.07954,4.08851,4.07791,4.08462,5260000.0
2009-08-28 19:08:00,4.08561,4.0913,4.08551,4.0905,9770000.0
2009-08-28 19:09:00,4.09094,4.09094,4.08514,4.08896,8250000.0
2009-08-28 19:10:00,4.09096,4.09096,4.08503,4.08929,11250000.0
2009-08-28 19:11:00,4.08931,4.09034,4.08582,4.08853,4500000.0
2009-08-28 19:12:00,4.08375,4.088,4.08343,4.08385,6000000.0
2009-08-28 19:13:00,4.08674,4.08854,4.08457,4.08854,5260000.0
2009-08-28 19:14:00,4.08873,4.08937,4.07935,4.07957,6760000.0
2009-08-28 19:15:00,4.08764,4.08828,4.08399,4.0849,5260000.0
2009-08-28 19:16:00,4.08384,4.08636,4.0766,4.08436,7890000.0
2009-08-28 19:17:00,4.08036,4.08611,4.07743,4.08383,7500000.0
2009-08-28 19:18:00,4.08435,4.08495,4.07894,4.08374,6380000.0
2009-08-28 19:19:00,4.08494,4.0855,4.07892,4.08359,7500000.0
2009-08-28 19:20:00,4.08371,4.08473,4.07268,4.08473,8630000.0
2009-08-28 19:21:00,4.08451,4.08451,4.07161,4.08304,7880000.0
2009-08-28 19:22:00,4.08247,4.08549,4.08016,4.08549,4510000.0
2009-08-28 19:23:00,4.08032,4.08853,4.07968,4.08678,7130000.0
2009-08-28 19:24:00,4.08517,4.08517,4.07668,4.07921,4130000.0
2009-08-28 19:25:00,4.0849,4.08593,4.07864,4.08593,5260000.0
2009-08-28 19:26:00,4.08422,4.08496,4.07966,4.08389,6380000.0
2009-08-28 19:27:00,4.08357,4.08572,4.08074,4.08572,5250000.0
2009-08-28 19:28:00,4.08553,4.08553,4.07703,4.08414,3750000.0
2009-08-28 19:29:00,4.0821,4.08739,4.07683,4.08739,6390000.0
2009-08-28 19:30:00,4.08426,4.08929,4.07696,4.08365,6760000.0
2009-08-28 19:31:00,4.08198,4.08198,4.07414,4.08135,9380000.0
2009-08-28 19:32:00,4.08356,4.08356,4.07739,4.08346,6000000.0
2009-08-28 19:33:00,4.08009,4.08375,4.07898,4.08287,2630000.0
2009-08-28 19:34:00,4.08464,4.08464,4.07547,4.08439,6010000.0
2009-08-28 19:35:00,4.08424,4.08424,4.07859,4.0812,6380000.0
2009-08-28 19:36:00,4.08444,4.08597,4.075,4.07624,7510000.0
2009-08-28 19:37:00,4.08506,4.08506,4.08318,4.08466,3010000.0
2009-08-28 19:38:00,4.08308,4.08462,4.07838,4.08462,8260000.0
2009-08-28 19:39:00,4.08239,4.08538,4.07885,4.08082,5260000.0
2009-08-28 19:40:00,4.08337,4.08538,4.07986,4.08529,3380000.0
2009-08-28 19:41:00,4.07989,4.08081,4.07527,4.07527,4130000.0
2009-08-28 19:42:00,4.08369,4.08378,4.07393,4.0791,9010000.0
2009-08-28 19:43:00,4.08554,4.08967,4.07744,4.08477,7130000.0
2009-08-28 19:44:00,4.08013,4.08348,4.07799,4.07865,4880000.0
2009-08-28 19:45:00,4.07867,4.08999,4.07867,4.0872,4140000.0
2009-08-28 19:46:00,4.08509,4.08509,4.07368,4.0798,10500000.0
2009-08-28 19:47:00,4.08085,4.08621,4.0762,4.08255,9010000.0
2009-08-28 19:48:00,4.08564,4.08656,4.08089,4.08311,6380000.0
2009-08-28 19:49:00,4.08388,4.08388,4.07608,4.08241,7130000.0
2009-08-28 19:50:00,4.08327,4.08561,4.07942,4.0802,6750000.0
2009-08-28 19:51:00,4.07492,4.08359,4.07218,4.08277,6750000.0
2009-08-28 19:52:00,4.07982,4.08462,4.07632,4.08462,5630000.0
2009-08-28 19:53:00,4.08375,4.08582,4.07613,4.07996,10150000.0
2009-08-28 19:54:00,4.0831,4.08566,4.07557,4.08304,6380000.0
2009-08-28 19:55:00,4.08349,4.08536,4.07569,4.08536,5250000.0
2009-08-28 19:56:00,4.08012,4.08634,4.08012,4.08354,7880000.0
2009-08-28 19:57:00,4.08215,4.08641,4.08215,4.08382,6750000.0
2009-08-28 19:58:00,4.08254,4.08322,4.07722,4.08322,7510000.0
2009-08-28 19:59:00,4.08173,4.0849,4.08012,4.08146,7880000.0
2009-08-28 20:00:00,4.07813,4.08784,4.07813,4.08405,7130000.0
2009-08-28 20:01:00,4.08251,4.08547,4.08106,4.0854,5250000.0
2009-08-28 20:02:00,4.08457,4.08541,4.08167,4.08326,3750000.0
2009-08-28 20:03:00,4.08064,4.08779,4.08064,4.08477,9010000.0
2009-08-28 20:04:00,4.08522,4.08526,4.07966,4.08446,7130000.0
2009-08-28 20:05:00,4.08231,4.08659,4.07706,4.08074,5250000.0
2009-08-28 20:06:00,4.08007,4.08554,4.07893,4.08473,6770000.0
2009-08-28 20:07:00,4.08522,4.08522,4.07972,4.08259,6380000.0
2009-08-28 20:08:00,4.08479,4.08479,4.08003,4.0806,4880000.0
2009-08-28 20:09:00,4.08164,4.08586,4.0746,4.0746,7500000.0
2009-08-28 20:10:00,4.08413,4.08598,4.07528,4.07528,7510000.0
2009-08-28 20:11:00,4.08258,4.08426,4.07444,4.07879,7880000.0
2009-08-28 20:12:00,4.0854,4.08565,4.07499,4.08021,4880000.0
2009-08-28 20:13:00,4.08518,4.08653,4.08135,4.08564,7500000.0
2009-08-28 20:14:00,4.08643,4.08707,4.08134,4.0822,6380000.0
2009-08-28 20:15:00,4.0859,4.08604,4.08365,4.0842,3760000.0
2009-08-28 20:16:00,4.08546,4.0859,4.07891,4.07891,7500000.0
2009-08-28 20:17:00,4.08002,4.08515,4.08002,4.08393,6380000.0
2009-08-28 20:18:00,4.08547,4.08547,4.0764,4.0842,6390000.0
2009-08-28 20:19:00,4.08281,4.0861,4.07442,4.08434,6750000.0
2009-08-28 20:20:00,4.08481,4.08481,4.07266,4.08271,6010000.0
2009-08-28 20:21:00,4.07773,4.08338,4.07703,4.08093,7510000.0
2009-08-28 20:22:00,4.08166,4.08166,4.07771,4.07864,4880000.0
2009-08-28 20:23:00,4.08306,4.08306,4.07975,4.08111,3390000.0
2009-08-28 20:24:00,4.08107,4.08269,4.07351,4.08227,8640000.0
2009-08-28 20:25:00,4.08161,4.08489,4.075,4.07894,6390000.0
2009-08-28 20:26:00,4.07697,4.08302,4.07587,4.08185,5640000.0
2009-08-28 20:27:00,4.0825,4.08459,4.07491,4.08459,6000000.0
2009-08-28 20:28:00,4.08356,4.08543,4.08051,4.08392,4890000.0
2009-08-28 20:29:00,4.08316,4.08468,4.08316,4.08454,3750000.0
2009-08-28 20:30:00,4.0836,4.08373,4.07563,4.08373,6380000.0
2009-08-28 20:31:00,4.08073,4.08624,4.08073,4.08533,2260000.0
2009-08-28 20:32:00,4.0836,4.0836,4.07444,4.08331,4130000.0
2009-08-28 20:33:00,4.08065,4.08496,4.07838,4.08496,7880000.0
2009-08-28 20:34:00,4.08125,4.0847,4.07583,4.07583,5630000.0
2009-08-28 20:35:00,4.07861,4.08503,4.07434,4.08454,6380000.0
2009-08-28 20:36:00,4.07881,4.08574,4.0742,4.08574,8630000.0
2009-08-28 20:37:00,4.08133,4.08314,4.07262,4.07599,5260000.0
2009-08-28 20:38:00,4.07904,4.08421,4.07862,4.08396,5630000.0
2009-08-28 20:39:00,4.0855,4.0855,4.07309,4.07848,6380000.0
2009-08-28 20:40:00,4.08403,4.08675,4.0838,4.08539,6380000.0
2009-08-28 20:41:00,4.07946,4.08407,4.07946,4.08212,4140000.0
2009-08-28 20:42:00,4.08582,4.08594,4.07642,4.08053,5250000.0
2009-08-28 20:43:00,4.08678,4.08876,4.08278,4.0879,4510000.0
2009-08-28 20:45:00,4.08749,4.08749,4.07542,4.07542,5260000.0
2009-08-28 20:46:00,4.07775,4.08934,4.07775,4.0862,6000000.0
2009-08-28 20:47:00,4.08118,4.08555,4.0761,4.0761,6760000.0
2009-08-28 20:48:00,4.07772,4.08422,4.07424,4.08413,6000000.0
2009-08-28 20:49:00,4.0802,4.08544,4.07557,4.0836,5260000.0
2009-08-28 20:50:00,4.07528,4.08476,4.07427,4.08445,7880000.0
2009-08-28 20:51:00,4.08622,4.08733,4.07799,4.08111,4880000.0
2009-08-28 20:52:00,4.08327,4.08534,4.07482,4.08063,7130000.0
2009-08-28 20:53:00,4.08601,4.08601,4.07604,4.07917,3750000.0
2009-08-28 20:54:00,4.08357,4.08513,4.07277,4.08502,6750000.0
2009-08-28 20:55:00,4.08546,4.08562,4.08046,4.08562,4880000.0
2009-08-28 20:56:00,4.08069,4.08613,4.07729,4.08362,7500000.0
2009-08-28 20:57:00,4.07809,4.08572,4.07809,4.08552,5630000.0
2009-08-28 20:58:00,4.08442,4.08571,4.07964,4.08472,4880000.0
2009-08-28 20:59:00,4.08325,4.08503,4.07946,4.08503,4510000.0
2009-08-28 21:00:00,4.08584,4.08584,4.07557,4.07557,5630000.0
2009-08-28 21:01:00,4.08455,4.08491,4.08024,4.08429,5260000.0
2009-08-28 21:02:00,4.08307,4.08697,4.08086,4.08086,5260000.0
2009-08-28 21:03:00,4.08017,4.08627,4.07512,4.08405,5630000.0
2009-08-28 21:04:00,4.07935,4.08314,4.07492,4.07861,6750000.0
2009-08-28 21:05:00,4.08407,4.0858,4.07548,4.07548,7130000.0
2009-08-28 21:06:00,4.0853,4.08703,4.07698,4.08292,8250000.0
2009-08-28 21:07:00,4.08545,4.08695,4.07693,4.08483,7880000.0
2009-08-28 21:08:00,4.0836,4.0849,4.07527,4.08212,6010000.0
2009-08-28 21:10:00,4.08341,4.08449,4.07951,4.08449,2630000.0
2009-08-28 21:11:00,4.08101,4.08665,4.08101,4.08613,4880000.0
2009-08-28 21:12:00,4.08417,4.08605,4.08064,4.08096,7500000.0
2009-08-28 21:13:00,4.07915,4.08185,4.07321,4.07827,6010000.0
2009-08-28 21:14:00,4.08482,4.08589,4.08074,4.08415,6760000.0
2009-08-28 21:15:00,4.08598,4.08598,4.08006,4.08339,3000000.0
2009-08-28 21:16:00,4.07913,4.08349,4.07492,4.0833,3760000.0
2009-08-28 21:17:00,4.07663,4.08568,4.07614,4.08118,5250000.0
2009-08-28 21:18:00,4.08237,4.08339,4.07585,4.0798,3380000.0
2009-08-28 21:19:00,4.08515,4.08515,4.08214,4.08214,3750000.0
2009-08-28 21:20:00,4.08169,4.08209,4.07163,4.08209,3760000.0
2009-08-28 21:21:00,4.07969,4.08547,4.07599,4.07964,4880000.0
2009-08-28 21:22:00,4.08048,4.08558,4.08048,4.08337,3750000.0
2009-08-28 21:23:00,4.08281,4.08428,4.07405,4.07957,7880000.0
2009-08-28 21:24:00,4.07887,4.08516,4.07661,4.08474,5250000.0
2009-08-28 21:25:00,4.07555,4.0861,4.07555,4.0861,4890000.0
2009-08-28 21:26:00,4.08044,4.08533,4.07961,4.08508,5630000.0
2009-08-28 21:27:00,4.08532,4.08577,4.08144,4.08577,4880000.0
2009-08-28 21:28:00,4.08455,4.08584,4.07598,4.08584,1880000.0
2009-08-28 21:29:00,4.08459,4.08459,4.08125,4.08125,1500000.0
2009-08-28 21:30:00,4.0862,4.08928,4.08125,4.08589,3380000.0
2009-08-28 21:31:00,4.08135,4.08335,4.07391,4.07391,6010000.0
2009-08-28 21:32:00,4.08385,4.0841,4.07621,4.07863,4880000.0
2009-08-28 21:33:00,4.08431,4.08498,4.0755,4.0755,3750000.0
2009-08-28 21:34:00,4.07949,4.08589,4.07635,4.08357,7510000.0
2009-08-28 21:35:00,4.07666,4.08572,4.07666,4.08459,8260000.0
2009-08-28 21:36:00,4.08158,4.08711,4.07728,4.07728,9010000.0
2009-08-28 21:37:00,4.07928,4.08659,4.07444,4.08659,9750000.0
2009-08-28 21:38:00,4.08135,4.0877,4.07777,4.08326,6380000.0
2009-08-28 21:39:00,4.07502,4.08383,4.07339,4.08383,8630000.0
2009-08-28 21:40:00,4.08386,4.08386,4.07432,4.07975,7500000.0
2009-08-28 21:41:00,4.08488,4.08853,4.07772,4.08381,10510000.0
2009-08-28 21:42:00,4.0821,4.08854,4.07839,4.08854,3380000.0
2009-08-28 21:43:00,4.08798,4.08948,4.07723,4.08894,10510000.0
2009-08-28 21:44:00,4.08794,4.0881,4.08307,4.0881,7520000.0
2009-08-28 21:45:00,4.08429,4.08911,4.07982,4.08617,8260000.0
2009-08-28 21:46:00,4.08814,4.09024,4.08248,4.08688,8630000.0
2009-08-28 21:47:00,4.08639,4.08889,4.08288,4.08794,6380000.0
2009-08-28 21:48:00,4.08783,4.08829,4.08384,4.08829,6000000.0
2009-08-28 21:49:00,4.08611,4.08611,4.07292,4.07604,6760000.0
2009-08-28 21:50:00,4.08802,4.08938,4.08377,4.08834,7880000.0
2009-08-28 21:51:00,4.08521,4.08875,4.07926,4.08397,10130000.0
2009-08-28 21:52:00,4.08206,4.08768,4.078,4.08428,6380000.0
2009-08-28 21:53:00,4.08709,4.08888,4.07973,4.08349,9000000.0
2009-08-28 21:54:00,4.08832,4.08881,4.07892,4.07892,11630000.0
2009-08-28 21:55:00,4.08812,4.0886,4.07905,4.08557,7140000.0
2009-08-28 21:56:00,4.08521,4.08829,4.08196,4.08196,2250000.0
2009-08-28 21:57:00,4.08768,4.08838,4.07892,4.08621,9000000.0
2009-08-28 21:58:00,4.08487,4.08771,4.08387,4.08713,6010000.0
2009-08-28 22:00:00,4.08891,4.08891,4.07887,4.07887,5630000.0
2009-08-28 22:01:00,4.07952,4.09329,4.07952,4.08915,6000000.0
2009-08-28 22:02:00,4.08292,4.08718,4.07764,4.07799,7500000.0
2009-08-28 22:03:00,4.08084,4.08701,4.07651,4.08701,5630000.0
2009-08-28 22:04:00,4.08353,4.08912,4.07922,4.08721,5630000.0
2009-08-28 22:05:00,4.08027,4.09178,4.07931,4.08829,7880000.0
2009-08-28 22:06:00,4.0876,4.0876,4.07714,4.08254,4510000.0
2009-08-28 22:08:00,4.08747,4.08747,4.08747,4.08747,380000.0
2009-08-28 22:09:00,4.08696,4.08839,4.07598,4.08839,6750000.0
2009-08-28 22:10:00,4.08796,4.08908,4.08243,4.08908,5250000.0
2009-08-28 22:11:00,4.08434,4.08997,4.07942,4.08675,7500000.0
2009-08-28 22:12:00,4.08197,4.08965,4.08027,4.08965,5630000.0
2009-08-28 22:13:00,4.08983,4.09081,4.08457,4.08951,4880000.0
2009-08-28 22:14:00,4.08924,4.09025,4.08574,4.09025,4880000.0
2009-08-28 22:15:00,4.09269,4.09269,4.0809,4.0809,6000000.0
2009-08-28 22:17:00,4.08985,4.09082,4.08526,4.08526,6000000.0
2009-08-28 22:18:00,4.08534,4.09109,4.08083,4.08976,5630000.0
2009-08-28 22:19:00,4.08425,4.091,4.08011,4.08517,6010000.0
2009-08-28 22:20:00,4.0903,4.09374,4.08283,4.08283,6760000.0
2009-08-28 22:21:00,4.09042,4.0909,4.08135,4.08787,6770000.0
2009-08-28 22:22:00,4.08276,4.08276,4.08256,4.08256,1130000.0
2009-08-28 22:23:00,4.08686,4.08867,4.07893,4.08598,6380000.0
2009-08-28 22:24:00,4.08521,4.08796,4.08439,4.08664,3390000.0
2009-08-28 22:26:00,4.08602,4.08716,4.08215,4.08696,4880000.0
2009-08-28 22:27:00,4.08485,4.08955,4.08485,4.08848,4890000.0
2009-08-28 22:28:00,4.08749,4.08824,4.08275,4.08708,4890000.0
2009-08-28 22:29:00,4.08579,4.08754,4.08203,4.08658,7880000.0
2009-08-28 22:30:00,4.08673,4.0889,4.07952,4.0889,6750000.0
2009-08-28 22:31:00,4.0843,4.08737,4.07792,4.08478,4880000.0
2009-08-28 22:32:00,4.08716,4.08777,4.07782,4.08763,6000000.0
2009-08-28 22:33:00,4.08738,4.08781,4.07792,4.08357,4510000.0
2009-08-28 22:35:00,4.0866,4.08748,4.08324,4.08633,6000000.0
2009-08-28 22:37:00,4.08232,4.086,4.07851,4.086,4510000.0
2009-08-28 22:38:00,4.08598,4.08739,4.08207,4.08739,5250000.0
2009-08-28 22:39:00,4.08847,4.08847,4.08243,4.08284,5250000.0
2009-08-28 22:40:00,4.07782,4.08657,4.07777,4.08657,7880000.0
2009-08-28 22:41:00,4.07941,4.09148,4.07941,4.08813,7510000.0
2009-08-28 22:44:00,4.07792,4.08798,4.07792,4.08478,6000000.0
2009-08-28 22:45:00,4.07962,4.08907,4.07962,4.08527,9760000.0
2009-08-28 22:46:00,4.08661,4.08732,4.08202,4.08581,6000000.0
2009-08-28 22:47:00,4.08727,4.08858,4.08417,4.08858,6750000.0
2009-08-28 22:49:00,4.07812,4.08801,4.07812,4.08675,6000000.0
2009-08-28 22:51:00,4.08599,4.08745,4.08198,4.08382,6020000.0
2009-08-28 22:53:00,4.08327,4.08702,4.07762,4.08559,6020000.0
2009-08-28 22:55:00,4.08208,4.08801,4.0805,4.08278,7140000.0
2009-08-28 22:56:00,4.08248,4.08733,4.07782,4.07782,6750000.0
2009-08-28 22:58:00,4.08651,4.08741,4.08258,4.08467,4890000.0
2009-08-28 22:59:00,4.07968,4.09051,4.07968,4.08531,4890000.0
2009-08-30 23:01:00,4.09026,4.09035,4.08777,4.08871,6390000.0
2009-08-30 23:02:00,4.08837,4.08956,4.08288,4.08813,6000000.0
2009-08-30 23:03:00,4.08196,4.08531,4.08196,4.08394,3000000.0
2009-08-30 23:04:00,4.08742,4.08765,4.08038,4.0874,4880000.0
2009-08-30 23:08:00,4.08823,4.08823,4.08344,4.08344,6000000.0
2009-08-30 23:09:00,4.08843,4.09052,4.08473,4.08473,6750000.0
2009-08-30 23:10:00,4.08395,4.08541,4.07508,4.08088,7510000.0
2009-08-30 23:11:00,4.08115,4.0862,4.07938,4.0862,6750000.0
2009-08-30 23:15:00,4.08565,4.08656,4.0812,4.08656,5260000.0
2009-08-30 23:16:00,4.08559,4.08559,4.07423,4.08421,6000000.0
2009-08-30 23:17:00,4.08625,4.08696,4.08296,4.08696,3390000.0
2009-08-30 23:18:00,4.07906,4.08429,4.07447,4.08169,4890000.0
2009-08-30 23:45:00,4.08469,4.08652,4.08088,4.08088,8650000.0
2009-08-31 00:00:00,4.08441,4.08482,4.07948,4.08482,5250000.0
2009-08-31 00:02:00,4.08077,4.08398,4.07387,4.07821,7520000.0
2009-08-31 00:04:00,4.0811,4.0811,4.08065,4.08065,1500000.0
2009-08-31 00:05:00,4.08197,4.08297,4.07352,4.08198,6380000.0
2009-08-31 00:06:00,4.08055,4.08055,4.07788,4.07788,1500000.0
2009-08-31 00:07:00,4.08318,4.08328,4.07838,4.08328,6390000.0
2009-08-31 00:08:00,4.08151,4.08318,4.07768,4.07942,4130000.0
2009-08-31 00:09:00,4.08294,4.08348,4.07361,4.08237,2630000.0
2009-08-31 00:11:00,4.08246,4.08246,4.07202,4.07653,7510000.0
2009-08-31 00:12:00,4.08366,4.08366,4.07944,4.08311,4510000.0
2009-08-31 00:13:00,4.08133,4.08381,4.07392,4.08333,4880000.0
2009-08-31 00:14:00,4.08269,4.08269,4.07764,4.07764,4880000.0
2009-08-31 00:15:00,4.07924,4.0867,4.07611,4.08054,8640000.0
2009-08-31 00:21:00,4.08336,4.0845,4.07482,4.07515,7130000.0
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 01:15:00,4.08094,4.08529,4.08068,4.08529,3770000.0
2009-08-31 01:24:00,4.08332,4.08382,4.07848,4.08239,5250000.0
2009-08-31 01:26:00,4.0847,4.0847,4.07843,4.07955,7510000.0
2009-08-31 01:27:00,4.08013,4.08013,4.0705,4.07227,4500000.0
2009-08-31 01:28:00,4.08236,4.08397,4.07925,4.08357,4510000.0
2009-08-31 01:30:00,4.08372,4.085,4.07939,4.08169,7130000.0
2009-08-31 01:32:00,4.08239,4.08382,4.07442,4.08282,5250000.0
2009-08-31 01:34:00,4.08297,4.0848,4.07433,4.07884,4890000.0
2009-08-31 01:36:00,4.07805,4.08217,4.07759,4.08217,4510000.0
2009-08-31 01:37:00,4.08064,4.08476,4.07433,4.07433,4880000.0
2009-08-31 01:39:00,4.08017,4.08392,4.07875,4.07875,5640000.0
2009-08-31 01:41:00,4.07884,4.08441,4.07694,4.07884,7500000.0
2009-08-31 01:43:00,4.07931,4.08637,4.07931,4.08445,3400000.0
2009-08-31 01:45:00,4.08403,4.08581,4.07592,4.08157,16140000.0
2009-08-31 01:46:00,4.07933,4.0848,4.07756,4.08315,7500000.0
2009-08-31 01:47:00,4.08306,4.08317,4.07848,4.08317,5630000.0
2009-08-31 01:48:00,4.08345,4.08413,4.07433,4.0813,7140000.0
2009-08-31 01:49:00,4.07814,4.07947,4.07382,4.07814,6750000.0
2009-08-31 01:50:00,4.07979,4.08417,4.07753,4.08202,8260000.0
2009-08-31 01:52:00,4.08343,4.08401,4.07911,4.08401,6000000.0
2009-08-31 01:54:00,4.08381,4.08407,4.07437,4.08407,9760000.0
2009-08-31 01:55:00,4.08422,4.08422,4.07477,4.08293,7500000.0
2009-08-31 01:56:00,4.08327,4.08416,4.07756,4.08127,7510000.0
2009-08-31 01:57:00,4.08399,4.08461,4.07965,4.08142,7130000.0
2009-08-31 02:03:00,4.08336,4.08336,4.07392,4.07392,5260000.0
2009-08-31 02:06:00,4.08336,4.08336,4.07392,4.07392,6000000.0
2009-08-31 02:12:00,4.08356,4.08356,4.07412,4.07412,5630000.0
2009-08-31 02:14:00,4.08406,4.08406,4.07462,4.07462,5630000.0
2009-08-31 02:15:00,4.07813,4.09135,4.07813,4.08119,5260000.0
2009-08-31 02:17:00,4.08396,4.08396,4.07452,4.07452,5630000.0
2009-08-31 02:21:00,4.08396,4.08396,4.07452,4.07452,5630000.0
2009-08-31 02:23:00,4.08396,4.08396,4.07452,4.07452,5260000.0
2009-08-31 02:24:00,4.07462,4.08421,4.07462,4.07926,5630000.0
2009-08-31 02:26:00,4.08531,4.08894,4.07558,4.07558,6000000.0
2009-08-31 02:28:00,4.08217,4.08217,4.07248,4.07248,5260000.0
2009-08-31 02:30:00,4.0847,4.0847,4.07256,4.07256,5630000.0
2009-08-31 02:35:00,4.08396,4.08396,4.07452,4.07452,5630000.0
2009-08-31 02:42:00,4.08477,4.08947,4.07634,4.07634,5260000.0
2009-08-31 02:45:00,4.08526,4.08526,4.07582,4.07582,5630000.0
2009-08-31 02:46:00,4.075,4.0846,4.075,4.08311,6000000.0
2009-08-31 02:57:00,4.08279,4.08279,4.07304,4.07304,5260000.0
2009-08-31 03:00:00,4.08556,4.08556,4.07612,4.07612,5630000.0
2009-08-31 03:15:00,4.08586,4.08586,4.07642,4.07642,6000000.0
2009-08-31 03:27:00,4.08256,4.08256,4.07312,4.07312,5260000.0
2009-08-31 03:30:00,4.08232,4.08232,4.07118,4.07118,6000000.0
2009-08-31 03:33:00,4.08276,4.08536,4.07413,4.07413,5260000.0
2009-08-31 03:34:00,4.07542,4.08501,4.07542,4.08006,5630000.0
2009-08-31 03:35:00,4.07959,4.08507,4.07475,4.07475,6760000.0
2009-08-31 03:36:00,4.07416,4.08101,4.07112,4.08049,5630000.0
2009-08-31 03:38:00,4.08247,4.08289,4.07316,4.07316,5630000.0
2009-08-31 03:39:00,4.07566,4.08782,4.07566,4.0772,5630000.0
2009-08-31 03:45:00,4.08596,4.08596,4.07652,4.07652,5260000.0
2009-08-31 03:52:00,4.08436,4.08436,4.07492,4.07492,5260000.0
2009-08-31 03:53:00,4.07492,4.08451,4.07492,4.07956,5630000.0
2009-08-31 04:00:00,4.08381,4.08381,4.0716,4.0716,5260000.0
2009-08-31 04:09:00,4.08406,4.08406,4.07462,4.07462,5630000.0
2009-08-31 04:10:00,4.07462,4.08421,4.07462,4.08297,5630000.0
2009-08-31 04:12:00,4.08437,4.08823,4.0761,4.0761,5630000.0
2009-08-31 04:14:00,4.08376,4.08376,4.07432,4.07432,5630000.0
2009-08-31 04:15:00,4.08056,4.08551,4.07592,4.08427,5630000.0
2009-08-31 04:16:00,4.07929,4.08372,4.07432,4.07432,7500000.0
2009-08-31 04:17:00,4.07726,4.08411,4.07422,4.08359,5630000.0
2009-08-31 04:19:00,4.08366,4.08366,4.07422,4.07422,5630000.0
2009-08-31 04:21:00,4.08366,4.08366,4.07422,4.07422,6000000.0
2009-08-31 04:23:00,4.08594,4.08917,4.07575,4.07575,6000000.0
2009-08-31 04:24:00,4.07422,4.08381,4.07422,4.07886,6000000.0
2009-08-31 04:26:00,4.08396,4.08396,4.07452,4.07452,5630000.0
2009-08-31 04:28:00,4.08326,4.08326,4.07382,4.07382,5260000.0
2009-08-31 04:30:00,4.08258,4.08258,4.07296,4.07296,5630000.0
2009-08-31 04:32:00,4.08366,4.08366,4.07422,4.07422,4890000.0
2009-08-31 04:33:00,4.07482,4.08441,4.07482,4.08317,5260000.0
2009-08-31 04:35:00,4.08406,4.08406,4.07462,4.07462,5260000.0
2009-08-31 04:37:00,4.08562,4.0872,4.0753,4.0753,5630000.0
2009-08-31 04:39:00,4.08232,4.08232,4.07229,4.07229,5630000.0
2009-08-31 04:40:00,4.07871,4.08299,4.07363,4.08248,5260000.0
2009-08-31 04:42:00,4.08376,4.08376,4.07432,4.07432,6000000.0
2009-08-31 04:44:00,4.08463,4.08781,4.07624,4.07624,6000000.0
2009-08-31 04:45:00,4.07622,4.08581,4.07622,4.08086,4520000.0
2009-08-31 04:46:00,4.07929,4.08372,4.07432,4.07432,7500000.0
2009-08-31 04:47:00,4.07736,4.08421,4.07432,4.08369,6000000.0
2009-08-31 04:48:00,4.07913,4.08472,4.07482,4.08281,5630000.0
2009-08-31 04:49:00,4.07392,4.08267,4.07208,4.08213,7140000.0
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 05:30:00,4.08666,4.08666,4.07722,4.07722,6000000.0
2009-08-31 05:34:00,4.08386,4.08386,4.07442,4.07442,5260000.0
2009-08-31 05:45:00,4.08526,4.08526,4.07582,4.07582,5630000.0
2009-08-31 05:50:00,4.08456,4.08456,4.07512,4.07512,5630000.0
2009-08-31 05:53:00,4.08635,4.09049,4.07769,4.07769,5630000.0
2009-08-31 05:55:00,4.08536,4.08536,4.07592,4.07592,5260000.0
2009-08-31 05:56:00,4.07592,4.08551,4.07592,4.08056,6000000.0
2009-08-31 05:58:00,4.08516,4.08516,4.07572,4.07572,6000000.0
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 06:30:00,4.08586,4.08586,4.07642,4.07642,6000000.0
2009-08-31 06:32:00,4.08416,4.08416,4.07353,4.07353,5630000.0
2009-08-31 06:33:00,4.08094,4.08822,4.07706,4.08496,5260000.0
2009-08-31 06:34:00,4.07937,4.08367,4.07366,4.07432,6760000.0
2009-08-31 06:35:00,4.07706,4.08324,4.07257,4.08324,5630000.0
2009-08-31 06:36:00,4.07933,4.08492,4.07502,4.08301,6000000.0
2009-08-31 06:37:00,4.07498,4.08368,4.07321,4.08333,8250000.0
2009-08-31 06:39:00,4.08397,4.08397,4.07371,4.07371,6000000.0
2009-08-31 06:40:00,4.07532,4.08491,4.07532,4.07996,5630000.0
2009-08-31 06:41:00,4.07921,4.08407,4.07363,4.07502,6760000.0
2009-08-31 06:42:00,4.07753,4.0841,4.07416,4.08399,5630000.0
2009-08-31 06:43:00,4.07963,4.08522,4.07532,4.08331,5260000.0
2009-08-31 06:44:00,4.07502,4.08377,4.07318,4.08323,8250000.0
2009-08-31 06:45:00,4.08504,4.08504,4.07484,4.07954,5250000.0
2009-08-31 06:46:00,4.08329,4.08501,4.07532,4.07992,7500000.0
2009-08-31 06:47:00,4.08452,4.08476,4.07543,4.08476,3000000.0
2009-08-31 06:48:00,4.08376,4.08519,4.07278,4.08519,6010000.0
2009-08-31 06:49:00,4.0846,4.0846,4.07928,4.08422,4880000.0
2009-08-31 06:50:00,4.07954,4.08511,4.07522,4.08201,6760000.0
2009-08-31 06:51:00,4.07621,4.0843,4.07612,4.0843,5630000.0
2009-08-31 06:52:00,4.084,4.084,4.07776,4.08339,4880000.0
2009-08-31 06:53:00,4.08296,4.08452,4.07922,4.08452,4880000.0
2009-08-31 06:54:00,4.08408,4.08408,4.07522,4.07522,5260000.0
2009-08-31 06:55:00,4.08411,4.08456,4.07947,4.08323,5630000.0
2009-08-31 06:56:00,4.08258,4.08646,4.08048,4.08048,5630000.0
2009-08-31 06:57:00,4.07999,4.08561,4.07471,4.0838,5630000.0
2009-08-31 06:58:00,4.07945,4.08506,4.07503,4.07989,6750000.0
2009-08-31 07:00:00,4.08388,4.08388,4.08032,4.08184,1880000.0
2009-08-31 07:01:00,4.08301,4.08301,4.07828,4.07828,2630000.0
2009-08-31 07:02:00,4.08323,4.08461,4.08323,4.08442,2250000.0
2009-08-31 07:03:00,4.07942,4.08489,4.07942,4.08489,1130000.0
2009-08-31 07:04:00,4.08365,4.08379,4.08365,4.08379,1500000.0
2009-08-31 07:05:00,4.08357,4.08357,4.07481,4.07901,4130000.0
2009-08-31 07:06:00,4.0848,4.08484,4.0806,4.0806,3010000.0
2009-08-31 07:07:00,4.08406,4.08474,4.08406,4.08474,1500000.0
2009-08-31 07:08:00,4.08472,4.08472,4.08209,4.08209,1500000.0
2009-08-31 07:09:00,4.08385,4.08402,4.08348,4.08402,1880000.0
2009-08-31 07:10:00,4.07953,4.07953,4.07953,4.07953,750000.0
2009-08-31 07:11:00,4.08442,4.08442,4.07358,4.08235,3750000.0
2009-08-31 07:12:00,4.07868,4.08127,4.07868,4.08127,1130000.0
2009-08-31 07:13:00,4.08268,4.08268,4.08268,4.08268,750000.0
2009-08-31 07:14:00,4.08181,4.08181,4.08181,4.08181,380000.0
2009-08-31 07:15:00,4.08425,4.08481,4.08031,4.08407,3000000.0
2009-08-31 07:16:00,4.08409,4.08416,4.0786,4.0786,5260000.0
2009-08-31 07:17:00,4.07883,4.08295,4.07833,4.08295,1880000.0
2009-08-31 07:18:00,4.07987,4.08547,4.07987,4.08528,2250000.0
2009-08-31 07:19:00,4.07461,4.08237,4.07461,4.08237,1130000.0
2009-08-31 07:20:00,4.07878,4.07878,4.07878,4.07878,750000.0
2009-08-31 07:21:00,4.08482,4.0855,4.08482,4.0855,1500000.0
2009-08-31 07:22:00,4.08352,4.08352,4.07432,4.07432,6750000.0
2009-08-31 07:23:00,4.08266,4.08595,4.07601,4.08512,5640000.0
2009-08-31 07:24:00,4.08159,4.08602,4.07662,4.07662,6390000.0
2009-08-31 07:25:00,4.08122,4.09108,4.07891,4.08703,7500000.0
2009-08-31 07:26:00,4.08083,4.08642,4.07652,4.08119,6760000.0
2009-08-31 07:27:00,4.07842,4.09103,4.07735,4.08611,9380000.0
2009-08-31 07:28:00,4.08487,4.08981,4.07943,4.08981,8250000.0
2009-08-31 07:29:00,4.09036,4.09216,4.08241,4.08776,9750000.0
2009-08-31 07:30:00,4.09416,4.09416,4.092,4.092,1880000.0
2009-08-31 07:32:00,4.08692,4.09247,4.08598,4.08598,5260000.0
2009-08-31 07:33:00,4.09092,4.09197,4.08154,4.09038,7130000.0
2009-08-31 07:34:00,4.09041,4.09403,4.08355,4.0847,6000000.0
2009-08-31 07:35:00,4.09048,4.09048,4.08052,4.08052,6000000.0
2009-08-31 07:36:00,4.08263,4.09434,4.08263,4.08741,5260000.0
2009-08-31 07:37:00,4.0853,4.08996,4.07927,4.07992,7130000.0
2009-08-31 07:38:00,4.0833,4.09062,4.07924,4.09062,5630000.0
2009-08-31 07:39:00,4.08707,4.09186,4.08268,4.0896,6000000.0
2009-08-31 07:40:00,4.08183,4.09067,4.08006,4.09008,6770000.0
2009-08-31 07:41:00,4.09305,4.09305,4.08388,4.08722,4510000.0
2009-08-31 07:42:00,4.08948,4.09059,4.08085,4.08621,7130000.0
2009-08-31 07:43:00,4.09127,4.09169,4.08235,4.0909,4880000.0
2009-08-31 07:44:00,4.09018,4.09138,4.07872,4.09138,6380000.0
2009-08-31 07:45:00,4.09207,4.09207,4.08643,4.09056,4880000.0
2009-08-31 07:46:00,4.08712,4.09292,4.08353,4.08984,7130000.0
2009-08-31 07:47:00,4.08497,4.09222,4.08497,4.09156,6000000.0
2009-08-31 07:48:00,4.09022,4.09162,4.08575,4.0909,4880000.0
2009-08-31 07:49:00,4.08985,4.09,4.08302,4.08543,4880000.0
2009-08-31 07:50:00,4.08436,4.08436,4.07464,4.07485,5630000.0
2009-08-31 07:51:00,4.08434,4.08472,4.07979,4.08383,5260000.0
2009-08-31 07:52:00,4.0822,4.08605,4.0805,4.0805,5630000.0
2009-08-31 07:54:00,4.08372,4.08372,4.07322,4.07322,5630000.0
2009-08-31 07:55:00,4.07556,4.086,4.07556,4.08423,6000000.0
2009-08-31 07:56:00,4.08149,4.08818,4.07742,4.07793,7130000.0
2009-08-31 07:57:00,4.07914,4.08604,4.07589,4.08604,5630000.0
2009-08-31 08:00:00,4.08382,4.08994,4.08382,4.08667,3380000.0
2009-08-31 08:01:00,4.0863,4.0863,4.07467,4.08558,3760000.0
2009-08-31 08:02:00,4.08323,4.08816,4.08265,4.08816,4880000.0
2009-08-31 08:03:00,4.08328,4.08328,4.08328,4.08328,750000.0
2009-08-31 08:04:00,4.08276,4.08737,4.08219,4.08737,3750000.0
2009-08-31 08:05:00,4.08747,4.08792,4.08384,4.08652,5260000.0
2009-08-31 08:06:00,4.08744,4.0875,4.08224,4.08726,4140000.0
2009-08-31 08:07:00,4.0863,4.08685,4.07838,4.08094,3760000.0
2009-08-31 08:08:00,4.08534,4.08702,4.07773,4.08293,5630000.0
2009-08-31 08:09:00,4.08577,4.08577,4.08243,4.08243,1880000.0
2009-08-31 08:10:00,4.08694,4.08939,4.08015,4.08015,6000000.0
2009-08-31 08:11:00,4.08018,4.08965,4.08018,4.08505,5260000.0
2009-08-31 08:12:00,4.08662,4.09105,4.0813,4.0813,7130000.0
2009-08-31 08:13:00,4.08459,4.09236,4.08198,4.09149,6000000.0
2009-08-31 08:14:00,4.08589,4.09019,4.0799,4.08796,5260000.0
2009-08-31 08:15:00,4.08238,4.09166,4.08097,4.0901,8250000.0
2009-08-31 08:16:00,4.09199,4.09199,4.08208,4.08592,4880000.0
2009-08-31 08:17:00,4.08822,4.08858,4.07886,4.08358,6760000.0
2009-08-31 08:18:00,4.08954,4.08954,4.08443,4.0851,4500000.0
2009-08-31 08:19:00,4.08868,4.09234,4.07791,4.09234,6750000.0
2009-08-31 08:20:00,4.09111,4.09268,4.08533,4.09268,4880000.0
2009-08-31 08:21:00,4.08684,4.09162,4.08235,4.08956,6390000.0
2009-08-31 08:22:00,4.08681,4.09472,4.08681,4.09472,5260000.0
2009-08-31 08:23:00,4.09322,4.09322,4.08675,4.09225,4880000.0
2009-08-31 08:24:00,4.09208,4.09318,4.08863,4.09318,4510000.0
2009-08-31 08:25:00,4.09149,4.09149,4.08212,4.08212,5260000.0
2009-08-31 08:26:00,4.09373,4.09389,4.08891,4.09256,5260000.0
2009-08-31 08:27:00,4.09322,4.09322,4.08749,4.08749,5260000.0
2009-08-31 08:28:00,4.08865,4.09603,4.08588,4.09466,6380000.0
2009-08-31 08:29:00,4.09074,4.10013,4.08682,4.0922,5640000.0
2009-08-31 08:30:00,4.09721,4.09721,4.0848,4.0848,7880000.0
2009-08-31 08:31:00,4.09345,4.09381,4.08444,4.09086,7880000.0
2009-08-31 08:32:00,4.09081,4.09237,4.08167,4.09162,4880000.0
2009-08-31 08:33:00,4.0919,4.09346,4.08346,4.09097,6010000.0
2009-08-31 08:34:00,4.09396,4.09585,4.08867,4.09259,6000000.0
2009-08-31 08:35:00,4.09527,4.09646,4.08958,4.09069,5250000.0
2009-08-31 08:36:00,4.0928,4.09518,4.08984,4.09481,5250000.0
2009-08-31 08:37:00,4.09184,4.0977,4.09184,4.09687,6000000.0
2009-08-31 08:38:00,4.09594,4.09594,4.08856,4.09404,6020000.0
2009-08-31 08:39:00,4.09287,4.09566,4.08951,4.09405,6760000.0
2009-08-31 08:40:00,4.09143,4.09387,4.08294,4.09387,6750000.0
2009-08-31 08:41:00,4.09161,4.09447,4.08481,4.09154,5250000.0
2009-08-31 08:42:00,4.09393,4.09459,4.08462,4.09421,5630000.0
2009-08-31 08:43:00,4.09414,4.09467,4.08495,4.09048,5260000.0
2009-08-31 08:44:00,4.08629,4.0947,4.08274,4.09401,6380000.0
2009-08-31 08:45:00,4.09564,4.09564,4.08999,4.09264,5260000.0
2009-08-31 08:46:00,4.09322,4.09392,4.08825,4.09067,5250000.0
2009-08-31 08:47:00,4.08811,4.09208,4.0845,4.09176,5250000.0
2009-08-31 08:48:00,4.09214,4.09336,4.08853,4.09336,5250000.0
2009-08-31 08:49:00,4.09377,4.09377,4.08751,4.08806,4880000.0
2009-08-31 08:50:00,4.08457,4.09339,4.08452,4.09273,7500000.0
2009-08-31 08:51:00,4.08649,4.09805,4.08649,4.09473,6010000.0
2009-08-31 08:52:00,4.0844,4.0942,4.0844,4.09026,6010000.0
2009-08-31 08:53:00,4.09238,4.09317,4.08547,4.09317,5630000.0
2009-08-31 08:54:00,4.08431,4.09384,4.08417,4.09102,6000000.0
2009-08-31 08:55:00,4.08439,4.0929,4.08439,4.08953,9010000.0
2009-08-31 08:56:00,4.09327,4.09452,4.0899,4.09238,6020000.0
2009-08-31 08:57:00,4.09331,4.09475,4.09017,4.09475,6380000.0
2009-08-31 08:58:00,4.08538,4.09418,4.08397,4.08948,5630000.0
2009-08-31 08:59:00,4.08384,4.09354,4.08384,4.09311,6000000.0
2009-08-31 09:00:00,4.09377,4.09424,4.08354,4.09244,5630000.0
2009-08-31 09:01:00,4.09183,4.09428,4.08805,4.09073,7130000.0
2009-08-31 09:02:00,4.09152,4.0941,4.08409,4.09397,6750000.0
2009-08-31 09:03:00,4.08999,4.095,4.08418,4.09361,6750000.0
2009-08-31 09:04:00,4.09639,4.09799,4.08826,4.09262,4510000.0
2009-08-31 09:05:00,4.09106,4.09881,4.08982,4.09218,8260000.0
2009-08-31 09:06:00,4.092,4.09655,4.08697,4.08697,6750000.0
2009-08-31 09:07:00,4.09516,4.09734,4.09185,4.09252,4890000.0
2009-08-31 09:08:00,4.09628,4.09716,4.09215,4.09433,6000000.0
2009-08-31 09:09:00,4.08726,4.09961,4.08726,4.09455,5630000.0
2009-08-31 09:10:00,4.09001,4.09617,4.08553,4.09369,7130000.0
2009-08-31 09:11:00,4.09784,4.0982,4.0958,4.09655,7500000.0
2009-08-31 09:12:00,4.09696,4.09885,4.09304,4.09885,5640000.0
2009-08-31 09:13:00,4.09366,4.09753,4.09357,4.09729,4880000.0
2009-08-31 09:14:00,4.09893,4.09911,4.09246,4.09767,5630000.0
2009-08-31 09:15:00,4.09881,4.09881,4.08998,4.09625,4510000.0
2009-08-31 09:16:00,4.09585,4.0982,4.0877,4.0982,5260000.0
2009-08-31 09:17:00,4.08836,4.09765,4.08769,4.09765,7130000.0
2009-08-31 09:18:00,4.09508,4.09857,4.09314,4.09857,5260000.0
2009-08-31 09:19:00,4.09736,4.09804,4.09354,4.09354,5640000.0
2009-08-31 09:20:00,4.09625,4.0997,4.08887,4.09385,6770000.0
2009-08-31 09:21:00,4.09338,4.09965,4.09248,4.09965,6750000.0
2009-08-31 09:22:00,4.09872,4.09889,4.09387,4.09387,4140000.0
2009-08-31 09:23:00,4.09892,4.0992,4.09141,4.09272,4880000.0
2009-08-31 09:24:00,4.09541,4.09772,4.08618,4.09772,4880000.0
2009-08-31 09:25:00,4.09714,4.09857,4.09369,4.09857,6000000.0
2009-08-31 09:26:00,4.09777,4.09869,4.08909,4.09869,4890000.0
2009-08-31 09:27:00,4.09843,4.09843,4.09418,4.09814,3380000.0
2009-08-31 09:28:00,4.09386,4.09927,4.08947,4.09595,6000000.0
2009-08-31 09:29:00,4.0936,4.09801,4.08866,4.09576,4510000.0
2009-08-31 09:30:00,4.09559,4.09921,4.08768,4.09913,6000000.0
2009-08-31 09:31:00,4.09637,4.09698,4.09146,4.0969,4890000.0
2009-08-31 09:32:00,4.09795,4.09857,4.09205,4.09754,6000000.0
2009-08-31 09:33:00,4.09887,4.10284,4.0899,4.09355,4510000.0
2009-08-31 09:34:00,4.09769,4.09769,4.09118,4.09607,5630000.0
2009-08-31 09:35:00,4.09748,4.09811,4.09672,4.09672,3380000.0
2009-08-31 09:36:00,4.09828,4.09828,4.08891,4.09722,7130000.0
2009-08-31 09:37:00,4.09709,4.09753,4.0895,4.09734,7510000.0
2009-08-31 09:38:00,4.09464,4.09846,4.09142,4.09442,8250000.0
2009-08-31 09:39:00,4.09518,4.09909,4.09506,4.09909,4880000.0
2009-08-31 09:40:00,4.09921,4.09921,4.09388,4.09862,5260000.0
2009-08-31 09:41:00,4.09392,4.0988,4.08932,4.09656,5630000.0
2009-08-31 09:42:00,4.09629,4.10027,4.0895,4.09378,6000000.0
2009-08-31 09:43:00,4.09833,4.09969,4.095,4.09628,5260000.0
2009-08-31 09:44:00,4.0983,4.09932,4.08825,4.09908,7500000.0
2009-08-31 09:45:00,4.09951,4.10013,4.09357,4.09967,7880000.0
2009-08-31 09:46:00,4.09675,4.0991,4.09216,4.09871,6000000.0
2009-08-31 09:47:00,4.09893,4.09954,4.09479,4.09488,4510000.0
2009-08-31 09:48:00,4.09891,4.09974,4.09185,4.09786,9750000.0
2009-08-31 09:49:00,4.09784,4.10064,4.09433,4.0975,9770000.0
2009-08-31 09:50:00,4.09929,4.09962,4.09015,4.09888,11260000.0
2009-08-31 09:51:00,4.08827,4.101,4.08827,4.10076,10880000.0
2009-08-31 09:52:00,4.09437,4.09989,4.09384,4.09456,8630000.0
2009-08-31 09:53:00,4.09547,4.10003,4.08992,4.10003,5630000.0
2009-08-31 09:54:00,4.08837,4.09833,4.08837,4.0965,5630000.0
2009-08-31 09:55:00,4.09747,4.0988,4.093,4.093,6760000.0
2009-08-31 09:56:00,4.09715,4.09929,4.09577,4.09838,7140000.0
2009-08-31 09:57:00,4.09598,4.09855,4.0943,4.09767,4880000.0
2009-08-31 09:58:00,4.09265,4.09802,4.08854,4.09229,6000000.0
2009-08-31 09:59:00,4.0984,4.0984,4.09181,4.09709,6750000.0
2009-08-31 10:00:00,4.09558,4.09849,4.08897,4.09655,6750000.0
2009-08-31 10:01:00,4.09838,4.09838,4.08668,4.09054,5250000.0
2009-08-31 10:02:00,4.09753,4.09847,4.08807,4.094,5630000.0
2009-08-31 10:03:00,4.08769,4.0986,4.08769,4.0986,9380000.0
2009-08-31 10:04:00,4.09455,4.09905,4.09284,4.09905,4500000.0
2009-08-31 10:05:00,4.09889,4.09889,4.08782,4.08782,7130000.0
2009-08-31 10:06:00,4.09651,4.09976,4.08817,4.09976,6750000.0
2009-08-31 10:07:00,4.09992,4.09992,4.09484,4.09798,5260000.0
2009-08-31 10:08:00,4.09505,4.10417,4.09408,4.10023,7130000.0
2009-08-31 10:09:00,4.09827,4.09982,4.09002,4.09467,6390000.0
2009-08-31 10:10:00,4.09791,4.1001,4.09399,4.1001,5630000.0
2009-08-31 10:11:00,4.09569,4.09963,4.09552,4.09945,5260000.0
2009-08-31 10:12:00,4.09773,4.1008,4.09154,4.09482,6400000.0
2009-08-31 10:13:00,4.09922,4.09952,4.09435,4.09687,5260000.0
2009-08-31 10:14:00,4.09529,4.10205,4.09499,4.09774,6390000.0
2009-08-31 10:15:00,4.09718,4.09844,4.08793,4.09726,6010000.0
2009-08-31 10:16:00,4.09784,4.09916,4.08621,4.09916,5630000.0
2009-08-31 10:17:00,4.09816,4.09899,4.09368,4.09899,7130000.0
2009-08-31 10:18:00,4.09765,4.09914,4.09389,4.09537,6010000.0
2009-08-31 10:19:00,4.09979,4.09979,4.09002,4.09905,6380000.0
2009-08-31 10:20:00,4.09055,4.09969,4.09048,4.09792,5630000.0
2009-08-31 10:21:00,4.09882,4.09882,4.08901,4.09305,8250000.0
2009-08-31 10:22:00,4.09752,4.09752,4.09348,4.09692,4880000.0
2009-08-31 10:23:00,4.09641,4.09783,4.08822,4.09783,4880000.0
2009-08-31 10:24:00,4.09868,4.09901,4.09297,4.09297,4510000.0
2009-08-31 10:25:00,4.09121,4.09745,4.08747,4.09423,9380000.0
2009-08-31 10:26:00,4.08972,4.10023,4.08972,4.09628,6000000.0
2009-08-31 10:27:00,4.09695,4.09869,4.08827,4.09682,7510000.0
2009-08-31 10:28:00,4.09692,4.09777,4.08876,4.09777,7140000.0
2009-08-31 10:29:00,4.09396,4.09771,4.08841,4.09632,6000000.0
2009-08-31 10:30:00,4.09776,4.09776,4.09207,4.0974,7500000.0
2009-08-31 10:31:00,4.09807,4.10147,4.09012,4.09078,6760000.0
2009-08-31 10:32:00,4.09246,4.0966,4.08572,4.09138,6010000.0
2009-08-31 10:33:00,4.09561,4.10122,4.08977,4.08977,6760000.0
2009-08-31 10:34:00,4.09402,4.10087,4.09402,4.09949,7500000.0
2009-08-31 10:35:00,4.09251,4.09764,4.09137,4.09655,6760000.0
2009-08-31 10:36:00,4.09622,4.09828,4.09344,4.09451,6760000.0
2009-08-31 10:37:00,4.09854,4.09946,4.09371,4.09889,6000000.0
2009-08-31 10:38:00,4.09897,4.09976,4.08956,4.09817,6000000.0
2009-08-31 10:39:00,4.09345,4.09852,4.09345,4.09704,5630000.0
2009-08-31 10:40:00,4.09752,4.09819,4.09431,4.09727,6390000.0
2009-08-31 10:41:00,4.09557,4.09796,4.09263,4.09263,4880000.0
2009-08-31 10:42:00,4.09049,4.09995,4.08978,4.09904,6750000.0
2009-08-31 10:43:00,4.09857,4.09938,4.09228,4.09228,7880000.0
2009-08-31 10:44:00,4.09893,4.09893,4.0892,4.0892,4890000.0
2009-08-31 10:45:00,4.09336,4.09416,4.08925,4.0927,6760000.0
2009-08-31 10:46:00,4.08805,4.09469,4.08482,4.09447,4880000.0
2009-08-31 10:47:00,4.09003,4.09486,4.08923,4.09221,3380000.0
2009-08-31 10:48:00,4.09549,4.09549,4.08908,4.09399,5250000.0
2009-08-31 10:49:00,4.09193,4.0953,4.08777,4.09319,7130000.0
2009-08-31 10:50:00,4.09001,4.09616,4.09001,4.09596,4890000.0
2009-08-31 10:51:00,4.09536,4.09578,4.08655,4.09578,6380000.0
2009-08-31 10:52:00,4.09165,4.09588,4.08632,4.09199,7880000.0
2009-08-31 10:53:00,4.09544,4.09656,4.0899,4.0899,4510000.0
2009-08-31 10:54:00,4.09107,4.09595,4.09107,4.09203,5250000.0
2009-08-31 10:55:00,4.08747,4.09656,4.08747,4.09115,6380000.0
2009-08-31 10:56:00,4.08841,4.09443,4.08598,4.08969,6000000.0
2009-08-31 10:57:00,4.09376,4.09491,4.08615,4.09443,5250000.0
2009-08-31 10:58:00,4.08592,4.0956,4.08592,4.09258,6000000.0
2009-08-31 10:59:00,4.08491,4.09669,4.08491,4.0928,6760000.0
2009-08-31 11:00:00,4.08951,4.09491,4.08951,4.09005,5630000.0
2009-08-31 11:01:00,4.09296,4.09695,4.08568,4.09663,7140000.0
2009-08-31 11:02:00,4.09447,4.0965,4.09082,4.09082,4880000.0
2009-08-31 11:03:00,4.09507,4.09754,4.08814,4.09606,5630000.0
2009-08-31 11:04:00,4.09396,4.09799,4.08792,4.09163,7130000.0
2009-08-31 11:05:00,4.09072,4.09637,4.09072,4.09091,4510000.0
2009-08-31 11:06:00,4.09248,4.09506,4.08561,4.09471,5250000.0
2009-08-31 11:07:00,4.09279,4.09466,4.08308,4.08912,6770000.0
2009-08-31 11:08:00,4.09596,4.09719,4.09183,4.09569,6000000.0
2009-08-31 11:09:00,4.09449,4.09554,4.0883,4.0941,5630000.0
2009-08-31 11:10:00,4.08667,4.09687,4.08667,4.09202,8250000.0
2009-08-31 11:11:00,4.0895,4.09611,4.0895,4.09069,5630000.0
2009-08-31 11:12:00,4.09225,4.09669,4.08673,4.095,5630000.0
2009-08-31 11:13:00,4.09617,4.09617,4.08674,4.09016,5260000.0
2009-08-31 11:14:00,4.08929,4.09888,4.08887,4.09377,4510000.0
2009-08-31 11:15:00,4.0996,4.10014,4.09039,4.09423,7510000.0
2009-08-31 11:16:00,4.09944,4.10001,4.09402,4.09857,5250000.0
2009-08-31 11:17:00,4.0983,4.1,4.09548,4.09995,6000000.0
2009-08-31 11:18:00,4.09634,4.10119,4.09434,4.09938,7880000.0
2009-08-31 11:19:00,4.10123,4.10498,4.09338,4.09944,6380000.0
2009-08-31 11:20:00,4.0977,4.10199,4.09635,4.10148,4880000.0
2009-08-31 11:21:00,4.10317,4.10389,4.09483,4.09872,7510000.0
2009-08-31 11:22:00,4.10172,4.10172,4.09232,4.09615,6000000.0
2009-08-31 11:23:00,4.10134,4.10147,4.09575,4.09575,7130000.0
2009-08-31 11:24:00,4.09055,4.10138,4.09055,4.10101,6390000.0
2009-08-31 11:25:00,4.09712,4.10071,4.09659,4.10071,5250000.0
2009-08-31 11:26:00,4.09827,4.10412,4.09633,4.09933,7500000.0
2009-08-31 11:27:00,4.10126,4.10722,4.09673,4.10403,7510000.0
2009-08-31 11:28:00,4.09892,4.10431,4.09884,4.10218,8260000.0
2009-08-31 11:29:00,4.10289,4.10509,4.09514,4.10179,7130000.0
2009-08-31 11:30:00,4.09652,4.10113,4.09429,4.09429,6000000.0
2009-08-31 11:31:00,4.09571,4.10147,4.09163,4.10023,5260000.0
2009-08-31 11:32:00,4.09566,4.10053,4.08702,4.09384,6760000.0
2009-08-31 11:33:00,4.09497,4.10017,4.09247,4.09585,5640000.0
2009-08-31 11:34:00,4.09944,4.09944,4.09325,4.09776,4880000.0
2009-08-31 11:35:00,4.09635,4.10051,4.09489,4.09944,5630000.0
2009-08-31 11:36:00,4.10056,4.10317,4.09541,4.09545,7510000.0
2009-08-31 11:37:00,4.09768,4.09909,4.09065,4.0909,4130000.0
2009-08-31 11:38:00,4.09798,4.09998,4.09485,4.09928,5250000.0
2009-08-31 11:39:00,4.09461,4.09981,4.09461,4.09909,4510000.0
2009-08-31 11:40:00,4.09737,4.1,4.09358,4.09853,7130000.0
2009-08-31 11:41:00,4.09486,4.09965,4.08939,4.09373,6000000.0
2009-08-31 11:42:00,4.09876,4.10045,4.09098,4.09946,4890000.0
2009-08-31 11:43:00,4.09544,4.10061,4.09544,4.09909,4880000.0
2009-08-31 11:44:00,4.09893,4.10124,4.09139,4.0952,5260000.0
2009-08-31 11:45:00,4.10023,4.10129,4.09474,4.09941,7130000.0
2009-08-31 11:46:00,4.09548,4.1002,4.09508,4.09907,4880000.0
2009-08-31 11:47:00,4.09737,4.10196,4.09158,4.09158,5250000.0
2009-08-31 11:48:00,4.09856,4.09912,4.09241,4.09491,6000000.0
2009-08-31 11:49:00,4.09524,4.09983,4.09408,4.09433,6750000.0
2009-08-31 11:50:00,4.09641,4.10006,4.09535,4.09535,6000000.0
2009-08-31 11:51:00,4.09573,4.10371,4.09526,4.09695,7880000.0
2009-08-31 11:52:00,4.09932,4.10045,4.09526,4.09958,6760000.0
2009-08-31 11:53:00,4.0946,4.10077,4.09405,4.10072,5250000.0
2009-08-31 11:54:00,4.09483,4.09938,4.0938,4.09596,6380000.0
2009-08-31 11:55:00,4.09799,4.10173,4.08959,4.0971,15400000.0
2009-08-31 11:56:00,4.09431,4.09963,4.09195,4.09786,6760000.0
2009-08-31 11:57:00,4.09984,4.09984,4.09473,4.0994,6000000.0
2009-08-31 11:59:00,4.09645,4.0978,4.08878,4.08878,6380000.0
2009-08-31 12:00:00,4.0931,4.10156,4.0931,4.09727,6750000.0
2009-08-31 12:01:00,4.09689,4.10121,4.08976,4.1002,8260000.0
2009-08-31 12:02:00,4.09955,4.09955,4.09045,4.09351,6750000.0
2009-08-31 12:03:00,4.09253,4.09635,4.09061,4.09635,4880000.0
2009-08-31 12:04:00,4.09279,4.09786,4.08727,4.09539,11260000.0
2009-08-31 12:05:00,4.09429,4.09645,4.0908,4.09285,6760000.0
2009-08-31 12:06:00,4.09523,4.09858,4.08919,4.08945,8630000.0
2009-08-31 12:07:00,4.09238,4.101,4.09044,4.09939,9000000.0
2009-08-31 12:08:00,4.09905,4.09965,4.09352,4.09484,5250000.0
2009-08-31 12:09:00,4.09449,4.09939,4.08984,4.08984,4130000.0
2009-08-31 12:10:00,4.09753,4.0998,4.09295,4.0953,13130000.0
2009-08-31 12:11:00,4.09371,4.10017,4.09197,4.10017,7890000.0
2009-08-31 12:12:00,4.09447,4.09945,4.09011,4.09691,5630000.0
2009-08-31 12:13:00,4.08985,4.09933,4.08985,4.09056,6380000.0
2009-08-31 12:14:00,4.091,4.10067,4.091,4.09407,8630000.0
2009-08-31 12:15:00,4.09113,4.10621,4.09113,4.10117,7880000.0
2009-08-31 12:16:00,4.09928,4.10169,4.09571,4.10169,7510000.0
2009-08-31 12:17:00,4.09972,4.09972,4.08736,4.09396,5260000.0
2009-08-31 12:18:00,4.09874,4.09924,4.09585,4.09895,5630000.0
2009-08-31 12:19:00,4.09786,4.09802,4.09032,4.09032,6760000.0
2009-08-31 12:20:00,4.09549,4.09773,4.08705,4.08705,11650000.0
2009-08-31 12:21:00,4.09693,4.09923,4.08887,4.09823,9380000.0
2009-08-31 12:22:00,4.09895,4.09895,4.08748,4.09787,7880000.0
2009-08-31 12:23:00,4.09188,4.09709,4.09103,4.09709,9380000.0
2009-08-31 12:24:00,4.09677,4.09677,4.09004,4.09221,7510000.0
2009-08-31 12:25:00,4.09519,4.09519,4.08734,4.08734,7130000.0
2009-08-31 12:26:00,4.09097,4.09741,4.09097,4.09406,6000000.0
2009-08-31 12:27:00,4.09556,4.09556,4.09306,4.09367,4880000.0
2009-08-31 12:28:00,4.09225,4.09397,4.08352,4.0923,9380000.0
2009-08-31 12:29:00,4.09458,4.09742,4.08778,4.09265,6010000.0
2009-08-31 12:30:00,4.09382,4.09616,4.08694,4.09261,8260000.0
2009-08-31 12:31:00,4.09597,4.09597,4.08603,4.08603,7510000.0
2009-08-31 12:32:00,4.09127,4.09595,4.08701,4.09487,6760000.0
2009-08-31 12:33:00,4.08924,4.09534,4.08811,4.0941,7880000.0
2009-08-31 12:34:00,4.09063,4.09626,4.09017,4.09528,5630000.0
2009-08-31 12:35:00,4.08538,4.09494,4.08538,4.09404,7500000.0
2009-08-31 12:36:00,4.09289,4.09478,4.08884,4.09383,6760000.0
2009-08-31 12:37:00,4.09452,4.09621,4.0912,4.09427,4510000.0
2009-08-31 12:38:00,4.09362,4.09381,4.08782,4.09032,7880000.0
2009-08-31 12:39:00,4.09496,4.09499,4.08532,4.0947,9380000.0
2009-08-31 12:40:00,4.092,4.09655,4.08682,4.09298,8270000.0
2009-08-31 12:41:00,4.09253,4.09842,4.08648,4.09658,8640000.0
2009-08-31 12:42:00,4.09622,4.09829,4.09204,4.09656,6390000.0
2009-08-31 12:43:00,4.09506,4.09514,4.08712,4.09256,7510000.0
2009-08-31 12:44:00,4.09474,4.09527,4.08987,4.09369,7890000.0
2009-08-31 12:45:00,4.0928,4.0955,4.08848,4.0946,12750000.0
2009-08-31 12:46:00,4.09135,4.09721,4.08668,4.09064,8640000.0
2009-08-31 12:47:00,4.09563,4.09588,4.08649,4.09588,5260000.0
2009-08-31 12:48:00,4.09566,4.09916,4.08873,4.09551,8630000.0
2009-08-31 12:49:00,4.09437,4.09534,4.08957,4.09313,6010000.0
2009-08-31 12:50:00,4.095,4.09711,4.09058,4.09711,7130000.0
2009-08-31 12:51:00,4.09534,4.09632,4.08742,4.08742,6760000.0
2009-08-31 12:52:00,4.09599,4.09784,4.08763,4.08763,9390000.0
2009-08-31 12:53:00,4.09177,4.09647,4.0849,4.09214,6010000.0
2009-08-31 12:54:00,4.09392,4.09589,4.08652,4.09589,5260000.0
2009-08-31 12:55:00,4.09317,4.09722,4.09175,4.09501,5630000.0
2009-08-31 12:56:00,4.0922,4.0991,4.09095,4.0951,8630000.0
2009-08-31 12:57:00,4.09466,4.09497,4.08461,4.09299,5260000.0
2009-08-31 12:58:00,4.09429,4.09848,4.09091,4.09678,7500000.0
2009-08-31 12:59:00,4.09328,4.09614,4.09023,4.09023,7130000.0
2009-08-31 13:00:00,4.09008,4.10109,4.09008,4.09477,11260000.0
2009-08-31 13:01:00,4.09356,4.09926,4.09007,4.09264,12010000.0
2009-08-31 13:02:00,4.0933,4.09936,4.0894,4.09881,8630000.0
2009-08-31 13:03:00,4.0993,4.0993,4.09364,4.09364,5260000.0
2009-08-31 13:04:00,4.09805,4.10045,4.09107,4.10045,10140000.0
2009-08-31 13:05:00,4.09468,4.10044,4.09422,4.09751,7880000.0
2009-08-31 13:06:00,4.09096,4.10069,4.09096,4.09816,6750000.0
2009-08-31 13:07:00,4.09706,4.1008,4.09534,4.09619,7880000.0
2009-08-31 13:08:00,4.09599,4.0987,4.08781,4.09177,6000000.0
2009-08-31 13:09:00,4.08983,4.09779,4.08983,4.09734,6750000.0
2009-08-31 13:10:00,4.09102,4.09701,4.08784,4.08784,7880000.0
2009-08-31 13:11:00,4.09743,4.09743,4.08712,4.09376,6000000.0
2009-08-31 13:12:00,4.09454,4.09483,4.08586,4.09239,9780000.0
2009-08-31 13:13:00,4.09736,4.09889,4.08863,4.09282,7880000.0
2009-08-31 13:14:00,4.09574,4.10464,4.09119,4.09726,11260000.0
2009-08-31 13:15:00,4.09453,4.09767,4.08369,4.08731,6380000.0
2009-08-31 13:16:00,4.09746,4.09778,4.08849,4.09663,3760000.0
2009-08-31 13:17:00,4.09705,4.09887,4.09402,4.09768,8630000.0
2009-08-31 13:18:00,4.08728,4.09897,4.08728,4.09897,6000000.0
2009-08-31 13:19:00,4.09963,4.09963,4.09099,4.0956,5260000.0
2009-08-31 13:20:00,4.0956,4.10204,4.08956,4.10204,5630000.0
2009-08-31 13:21:00,4.09643,4.1019,4.0961,4.0961,7520000.0
2009-08-31 13:22:00,4.09578,4.10061,4.08992,4.09987,6760000.0
2009-08-31 13:23:00,4.10078,4.10201,4.0941,4.10201,4880000.0
2009-08-31 13:24:00,4.10298,4.10335,4.09681,4.10219,9380000.0
2009-08-31 13:25:00,4.10155,4.10336,4.09115,4.09772,7150000.0
2009-08-31 13:26:00,4.094,4.1026,4.09209,4.10252,9400000.0
2009-08-31 13:27:00,4.10241,4.10241,4.09528,4.09972,8630000.0
2009-08-31 13:28:00,4.09716,4.10246,4.09472,4.09472,8630000.0
2009-08-31 13:29:00,4.09304,4.10232,4.09304,4.10039,7140000.0
2009-08-31 13:30:00,4.09962,4.10556,4.09608,4.09775,10890000.0
2009-08-31 13:31:00,4.09148,4.10022,4.09148,4.09776,4880000.0
2009-08-31 13:32:00,4.09715,4.10248,4.09669,4.10129,7130000.0
2009-08-31 13:33:00,4.08883,4.09956,4.08883,4.09507,7510000.0
2009-08-31 13:34:00,4.09952,4.10093,4.09543,4.10093,9760000.0
2009-08-31 13:35:00,4.09738,4.09912,4.09036,4.09516,8260000.0
2009-08-31 13:36:00,4.10056,4.10056,4.09443,4.10043,9380000.0
2009-08-31 13:37:00,4.09751,4.10035,4.0914,4.10035,5650000.0
2009-08-31 13:38:00,4.09811,4.09996,4.09462,4.09593,7510000.0
2009-08-31 13:39:00,4.09694,4.10141,4.09099,4.10035,9020000.0
2009-08-31 13:40:00,4.1001,4.10153,4.09594,4.10125,6380000.0
2009-08-31 13:41:00,4.09714,4.10082,4.0903,4.0994,9390000.0
2009-08-31 13:42:00,4.09848,4.09848,4.08807,4.09773,9000000.0
2009-08-31 13:43:00,4.10032,4.10365,4.09213,4.09833,10890000.0
2009-08-31 13:44:00,4.09261,4.09991,4.09261,4.09539,7130000.0
2009-08-31 13:45:00,4.09937,4.10323,4.09058,4.10191,6750000.0
2009-08-31 13:46:00,4.09492,4.09948,4.09128,4.09862,9000000.0
2009-08-31 13:47:00,4.0893,4.10344,4.0893,4.10106,6380000.0
2009-08-31 13:48:00,4.10039,4.10227,4.09397,4.09981,4890000.0
2009-08-31 13:49:00,4.09939,4.09939,4.08932,4.0934,6390000.0
2009-08-31 13:50:00,4.09931,4.10006,4.08993,4.09854,6390000.0
2009-08-31 13:51:00,4.0991,4.1007,4.09541,4.09901,6750000.0
2009-08-31 13:52:00,4.09501,4.10034,4.09202,4.0928,4130000.0
2009-08-31 13:53:00,4.09681,4.09953,4.09363,4.09953,7130000.0
2009-08-31 13:54:00,4.09612,4.10071,4.09168,4.09223,4500000.0
2009-08-31 13:55:00,4.10041,4.10074,4.09159,4.09777,9380000.0
2009-08-31 13:56:00,4.09552,4.10166,4.0911,4.09936,8270000.0
2009-08-31 13:57:00,4.1011,4.1011,4.09629,4.09928,9010000.0
2009-08-31 13:58:00,4.09379,4.09827,4.08741,4.09209,8260000.0
2009-08-31 13:59:00,4.09698,4.09776,4.08565,4.09776,9390000.0
2009-08-31 14:00:00,4.09589,4.09926,4.08947,4.08947,9760000.0
2009-08-31 14:01:00,4.09942,4.09993,4.08862,4.09695,9380000.0
2009-08-31 14:02:00,4.09843,4.10297,4.09498,4.09512,7890000.0
2009-08-31 14:03:00,4.09847,4.09847,4.08635,4.09767,8250000.0
2009-08-31 14:04:00,4.09306,4.10105,4.09306,4.09919,6380000.0
2009-08-31 14:05:00,4.09643,4.09813,4.08998,4.09813,10520000.0
2009-08-31 14:06:00,4.08746,4.09531,4.08565,4.08662,7130000.0
2009-08-31 14:07:00,4.09786,4.09895,4.09082,4.09851,8260000.0
2009-08-31 14:08:00,4.09238,4.09842,4.08843,4.09789,5250000.0
2009-08-31 14:09:00,4.09875,4.09875,4.08874,4.08874,7140000.0
2009-08-31 14:10:00,4.09703,4.09809,4.09219,4.09789,7900000.0
2009-08-31 14:11:00,4.09693,4.09841,4.09174,4.09841,6760000.0
2009-08-31 14:12:00,4.09658,4.0992,4.08852,4.08852,6010000.0
2009-08-31 14:13:00,4.09127,4.09604,4.08787,4.09234,5640000.0
2009-08-31 14:14:00,4.09903,4.09903,4.09001,4.09626,7880000.0
2009-08-31 14:15:00,4.09751,4.09996,4.08975,4.08975,6010000.0
2009-08-31 14:16:00,4.0986,4.09985,4.08918,4.09825,6020000.0
2009-08-31 14:17:00,4.09325,4.09886,4.08873,4.09816,6390000.0
2009-08-31 14:18:00,4.09825,4.10003,4.09365,4.09835,4890000.0
2009-08-31 14:19:00,4.09814,4.09981,4.09022,4.09883,5260000.0
2009-08-31 14:20:00,4.0963,4.09921,4.08938,4.09534,9750000.0
2009-08-31 14:21:00,4.09273,4.09827,4.08756,4.09827,9010000.0
2009-08-31 14:22:00,4.09437,4.09904,4.09265,4.09791,6380000.0
2009-08-31 14:23:00,4.09651,4.10027,4.09018,4.09507,9380000.0
2009-08-31 14:24:00,4.09884,4.09884,4.09138,4.09138,4880000.0
2009-08-31 14:25:00,4.09252,4.09748,4.08607,4.09128,6770000.0
2009-08-31 14:26:00,4.09921,4.09921,4.08934,4.09635,5630000.0
2009-08-31 14:27:00,4.08719,4.09659,4.08561,4.09659,4900000.0
2009-08-31 14:28:00,4.08681,4.09479,4.08681,4.09458,5250000.0
2009-08-31 14:29:00,4.08847,4.0969,4.08571,4.0961,8250000.0
2009-08-31 14:30:00,4.09789,4.09789,4.08922,4.0919,8250000.0
2009-08-31 14:31:00,4.0968,4.0968,4.08712,4.09601,10890000.0
2009-08-31 14:32:00,4.08745,4.0963,4.08587,4.09445,10890000.0
2009-08-31 14:33:00,4.09232,4.09686,4.08986,4.09555,6000000.0
2009-08-31 14:34:00,4.09502,4.09674,4.0866,4.09306,5630000.0
2009-08-31 14:35:00,4.08611,4.09587,4.08611,4.09361,10890000.0
2009-08-31 14:36:00,4.08844,4.09897,4.08844,4.09788,6380000.0
2009-08-31 14:37:00,4.09548,4.09691,4.09452,4.09482,6000000.0
2009-08-31 14:38:00,4.09658,4.09658,4.09109,4.09109,8260000.0
2009-08-31 14:39:00,4.0957,4.09787,4.0957,4.09664,7130000.0
2009-08-31 14:40:00,4.0948,4.09715,4.08977,4.08977,8630000.0
2009-08-31 14:41:00,4.09281,4.09552,4.08529,4.09552,7880000.0
2009-08-31 14:42:00,4.09265,4.09633,4.08951,4.0962,6380000.0
2009-08-31 14:43:00,4.09237,4.09921,4.08996,4.09636,11640000.0
2009-08-31 14:44:00,4.09529,4.09725,4.08996,4.09445,5630000.0
2009-08-31 14:45:00,4.09297,4.09668,4.08973,4.09019,4900000.0
2009-08-31 14:46:00,4.09198,4.09736,4.08936,4.09649,11270000.0
2009-08-31 14:47:00,4.08699,4.09504,4.08699,4.09485,9380000.0
2009-08-31 14:48:00,4.09248,4.09672,4.08964,4.09484,6380000.0
2009-08-31 14:49:00,4.09414,4.09696,4.08691,4.09364,10130000.0
2009-08-31 14:50:00,4.08996,4.09405,4.08996,4.09188,3380000.0
2009-08-31 14:51:00,4.09489,4.09634,4.09039,4.09634,9390000.0
2009-08-31 14:52:00,4.09645,4.09675,4.09056,4.09208,8630000.0
2009-08-31 14:53:00,4.09627,4.09858,4.08766,4.09525,6000000.0
2009-08-31 14:54:00,4.08597,4.09655,4.08597,4.09413,4880000.0
2009-08-31 14:55:00,4.09607,4.09607,4.0826,4.0826,4140000.0
2009-08-31 14:56:00,4.09385,4.09636,4.0842,4.09194,7510000.0
2009-08-31 14:57:00,4.09519,4.09746,4.09132,4.09726,4140000.0
2009-08-31 14:58:00,4.08669,4.09563,4.08669,4.09026,8260000.0
2009-08-31 14:59:00,4.08256,4.09536,4.08256,4.0888,7510000.0
2009-08-31 15:00:00,4.0955,4.09749,4.08652,4.08997,7890000.0
2009-08-31 15:01:00,4.08949,4.0964,4.08868,4.0964,8250000.0
2009-08-31 15:02:00,4.09468,4.09573,4.08829,4.09103,4880000.0
2009-08-31 15:03:00,4.09362,4.09568,4.08623,4.09476,6750000.0
2009-08-31 15:04:00,4.09327,4.0954,4.08742,4.08742,5250000.0
2009-08-31 15:05:00,4.09535,4.09535,4.08409,4.09319,7500000.0
2009-08-31 15:06:00,4.09428,4.09568,4.08518,4.09088,7890000.0
2009-08-31 15:07:00,4.09542,4.09542,4.08451,4.09435,6000000.0
2009-08-31 15:08:00,4.09459,4.09574,4.08725,4.09051,6380000.0
2009-08-31 15:09:00,4.09175,4.09705,4.08725,4.09167,7130000.0
2009-08-31 15:10:00,4.09535,4.09845,4.08606,4.09393,7130000.0
2009-08-31 15:11:00,4.09768,4.09768,4.08824,4.0942,8630000.0
2009-08-31 15:12:00,4.09708,4.09857,4.08569,4.09812,9750000.0
2009-08-31 15:13:00,4.0971,4.09871,4.08673,4.09028,8640000.0
2009-08-31 15:14:00,4.09022,4.09708,4.08716,4.09708,10880000.0
2009-08-31 15:15:00,4.08776,4.09632,4.08223,4.09275,11640000.0
2009-08-31 15:16:00,4.09381,4.09725,4.08863,4.09502,6380000.0
2009-08-31 15:17:00,4.09496,4.09771,4.08735,4.09496,10140000.0
2009-08-31 15:18:00,4.09446,4.09677,4.08611,4.08981,4890000.0
2009-08-31 15:19:00,4.09486,4.09541,4.0855,4.09008,6380000.0
2009-08-31 15:20:00,4.09437,4.09868,4.09065,4.09622,7510000.0
2009-08-31 15:21:00,4.09062,4.09694,4.09062,4.09356,4880000.0
2009-08-31 15:22:00,4.09417,4.09626,4.0847,4.09286,6010000.0
2009-08-31 15:23:00,4.09595,4.09595,4.08973,4.09421,7880000.0
2009-08-31 15:24:00,4.09137,4.0941,4.08877,4.08956,5250000.0
2009-08-31 15:25:00,4.0862,4.09359,4.08352,4.09359,6000000.0
2009-08-31 15:26:00,4.09309,4.09407,4.08741,4.09084,8250000.0
2009-08-31 15:27:00,4.09157,4.09672,4.09014,4.09504,7140000.0
2009-08-31 15:28:00,4.0862,4.09524,4.0862,4.08968,7510000.0
2009-08-31 15:29:00,4.0911,4.0956,4.08725,4.0956,9760000.0
2009-08-31 15:30:00,4.09731,4.09731,4.08949,4.08993,10890000.0
2009-08-31 15:31:00,4.09534,4.09596,4.08561,4.09536,7140000.0
2009-08-31 15:32:00,4.0835,4.09346,4.0835,4.0912,4880000.0
2009-08-31 15:33:00,4.09005,4.09507,4.08716,4.09507,8260000.0
2009-08-31 15:34:00,4.09287,4.09513,4.08964,4.09391,10880000.0
2009-08-31 15:35:00,4.0911,4.09757,4.08855,4.09263,7140000.0
2009-08-31 15:36:00,4.09484,4.09505,4.08295,4.0859,5630000.0
2009-08-31 15:37:00,4.09193,4.09617,4.09059,4.09556,7130000.0
2009-08-31 15:38:00,4.09086,4.09643,4.09064,4.09555,5250000.0
2009-08-31 15:39:00,4.09487,4.09514,4.09058,4.09514,4880000.0
2009-08-31 15:40:00,4.09538,4.09907,4.08808,4.08808,4880000.0
2009-08-31 15:41:00,4.0902,4.0976,4.08737,4.09641,6000000.0
2009-08-31 15:42:00,4.0919,4.09513,4.087,4.09384,6750000.0
2009-08-31 15:43:00,4.08783,4.0951,4.08783,4.09105,6010000.0
2009-08-31 15:44:00,4.09256,4.09282,4.08671,4.09001,6020000.0
2009-08-31 15:45:00,4.08275,4.09124,4.08275,4.08542,7890000.0
2009-08-31 15:46:00,4.08963,4.09282,4.0816,4.08553,7880000.0
2009-08-31 15:47:00,4.08807,4.09499,4.08377,4.0921,8250000.0
2009-08-31 15:48:00,4.08698,4.09309,4.08689,4.08738,12380000.0
2009-08-31 15:49:00,4.08816,4.09114,4.07828,4.09114,6760000.0
2009-08-31 15:50:00,4.09035,4.0928,4.08118,4.0928,7890000.0
2009-08-31 15:51:00,4.08851,4.09438,4.08851,4.09273,6390000.0
2009-08-31 15:52:00,4.0819,4.09339,4.0819,4.09339,7510000.0
2009-08-31 15:53:00,4.09033,4.09434,4.07944,4.0834,5630000.0
2009-08-31 15:54:00,4.08904,4.09033,4.07973,4.08973,7140000.0
2009-08-31 15:55:00,4.08889,4.09035,4.07895,4.07955,7140000.0
2009-08-31 15:56:00,4.08656,4.09114,4.08405,4.09037,7880000.0
2009-08-31 15:57:00,4.09216,4.09244,4.0838,4.08852,10520000.0
2009-08-31 15:58:00,4.08794,4.09619,4.08728,4.09408,10130000.0
2009-08-31 15:59:00,4.08187,4.08761,4.08108,4.08473,6380000.0
2009-08-31 16:00:00,4.09014,4.09114,4.07909,4.09114,9020000.0
2009-08-31 16:01:00,4.09133,4.0934,4.08084,4.09068,5630000.0
2009-08-31 16:02:00,4.09014,4.09238,4.08369,4.08399,6760000.0
2009-08-31 16:03:00,4.09155,4.09354,4.08276,4.09258,7510000.0
2009-08-31 16:04:00,4.09181,4.09208,4.08656,4.08896,5260000.0
2009-08-31 16:05:00,4.09392,4.09392,4.08397,4.09222,7880000.0
2009-08-31 16:06:00,4.09099,4.09388,4.08328,4.08912,9000000.0
2009-08-31 16:07:00,4.08582,4.09102,4.08515,4.09102,4880000.0
2009-08-31 16:08:00,4.08926,4.09058,4.08308,4.08308,4880000.0
2009-08-31 16:09:00,4.08264,4.08935,4.07911,4.08935,6390000.0
2009-08-31 16:10:00,4.08449,4.09145,4.07997,4.09015,8250000.0
2009-08-31 16:11:00,4.08996,4.08996,4.08463,4.08507,4510000.0
2009-08-31 16:12:00,4.08377,4.08998,4.08377,4.08808,6750000.0
2009-08-31 16:13:00,4.08862,4.08963,4.07879,4.08963,5630000.0
2009-08-31 16:14:00,4.08611,4.08845,4.0837,4.08729,8630000.0
2009-08-31 16:15:00,4.08657,4.09291,4.08657,4.0899,7500000.0
2009-08-31 16:16:00,4.08895,4.09152,4.0837,4.08591,10890000.0
2009-08-31 16:17:00,4.08386,4.09068,4.08386,4.09,5630000.0
2009-08-31 16:18:00,4.08995,4.09084,4.08461,4.08915,6380000.0
2009-08-31 16:19:00,4.09118,4.09139,4.08507,4.0912,9750000.0
2009-08-31 16:20:00,4.08518,4.09133,4.08466,4.08466,7500000.0
2009-08-31 16:21:00,4.0902,4.09184,4.07997,4.07997,9000000.0
2009-08-31 16:22:00,4.08693,4.09277,4.0822,4.08296,6380000.0
2009-08-31 16:23:00,4.08816,4.09248,4.08442,4.08665,7880000.0
2009-08-31 16:24:00,4.09165,4.09165,4.08589,4.08858,4880000.0
2009-08-31 16:25:00,4.08977,4.09177,4.08231,4.09021,6010000.0
2009-08-31 16:26:00,4.09274,4.09361,4.08426,4.09142,9380000.0
2009-08-31 16:27:00,4.09031,4.09334,4.08915,4.08915,3760000.0
2009-08-31 16:28:00,4.08701,4.09352,4.08307,4.09273,10130000.0
2009-08-31 16:29:00,4.09191,4.09256,4.08218,4.08218,11630000.0
2009-08-31 16:30:00,4.08687,4.08914,4.08242,4.08242,4880000.0
2009-08-31 16:31:00,4.08877,4.09268,4.08157,4.08912,10140000.0
2009-08-31 16:32:00,4.08615,4.09297,4.08564,4.09276,8250000.0
2009-08-31 16:33:00,4.08796,4.09283,4.08759,4.09219,6750000.0
2009-08-31 16:34:00,4.08735,4.09341,4.0828,4.09307,5630000.0
2009-08-31 16:35:00,4.08649,4.09083,4.07757,4.09083,9380000.0
2009-08-31 16:36:00,4.0889,4.09468,4.0889,4.0936,5630000.0
2009-08-31 16:37:00,4.08852,4.0926,4.086,4.08888,5630000.0
2009-08-31 16:38:00,4.09272,4.09541,4.09012,4.09012,6750000.0
2009-08-31 16:39:00,4.08939,4.09547,4.08674,4.094,12010000.0
2009-08-31 16:40:00,4.08889,4.09691,4.08454,4.09089,10890000.0
2009-08-31 16:41:00,4.08296,4.09317,4.08296,4.09273,5630000.0
2009-08-31 16:42:00,4.0872,4.09314,4.0801,4.0801,10510000.0
2009-08-31 16:43:00,4.08897,4.09266,4.08226,4.086,6010000.0
2009-08-31 16:44:00,4.08976,4.09149,4.08362,4.08741,8250000.0
2009-08-31 16:45:00,4.0896,4.09133,4.08027,4.08678,8260000.0
2009-08-31 16:46:00,4.09128,4.09327,4.08228,4.08931,11260000.0
2009-08-31 16:47:00,4.08918,4.08918,4.0815,4.08785,3750000.0
2009-08-31 16:48:00,4.07906,4.0926,4.07906,4.08128,8270000.0
2009-08-31 16:49:00,4.09033,4.09115,4.08615,4.08615,5250000.0
2009-08-31 16:50:00,4.088,4.09172,4.08119,4.09172,4130000.0
2009-08-31 16:51:00,4.08747,4.09233,4.08147,4.08862,5250000.0
2009-08-31 16:52:00,4.0892,4.0909,4.08483,4.08863,7890000.0
2009-08-31 16:53:00,4.08452,4.0902,4.07923,4.08416,10510000.0
2009-08-31 16:54:00,4.09123,4.09342,4.08531,4.08611,7140000.0
2009-08-31 16:55:00,4.08623,4.09185,4.0827,4.08504,7880000.0
2009-08-31 16:56:00,4.08769,4.08987,4.08483,4.087,5640000.0
2009-08-31 16:57:00,4.08975,4.09064,4.08074,4.08545,5260000.0
2009-08-31 16:58:00,4.08719,4.08996,4.07831,4.08679,6760000.0
2009-08-31 16:59:00,4.08503,4.092,4.08477,4.0879,6380000.0
2009-08-31 17:00:00,4.08638,4.08929,4.07651,4.08696,6010000.0
2009-08-31 17:01:00,4.08428,4.09089,4.08198,4.09089,6000000.0
2009-08-31 17:02:00,4.08963,4.09251,4.08322,4.08721,9380000.0
2009-08-31 17:03:00,4.08616,4.09354,4.08616,4.09137,7510000.0
2009-08-31 17:04:00,4.08635,4.09301,4.08344,4.08898,4130000.0
2009-08-31 17:05:00,4.09224,4.09234,4.08167,4.08745,7510000.0
2009-08-31 17:06:00,4.0893,4.09321,4.0854,4.0918,9380000.0
2009-08-31 17:07:00,4.08793,4.09124,4.08022,4.08813,6400000.0
2009-08-31 17:08:00,4.08162,4.09296,4.07993,4.09049,12000000.0
2009-08-31 17:09:00,4.08108,4.09074,4.08108,4.08626,9770000.0
2009-08-31 17:10:00,4.08942,4.09339,4.08675,4.09069,8250000.0
2009-08-31 17:11:00,4.0795,4.09048,4.0795,4.09048,6010000.0
2009-08-31 17:12:00,4.08898,4.09,4.08454,4.08517,5260000.0
2009-08-31 17:13:00,4.08593,4.08997,4.08019,4.08019,6750000.0
2009-08-31 17:14:00,4.08753,4.09318,4.08156,4.09174,8640000.0
2009-08-31 17:15:00,4.0905,4.09164,4.07934,4.07934,6010000.0
2009-08-31 17:16:00,4.08705,4.09207,4.08705,4.09207,6380000.0
2009-08-31 17:17:00,4.08673,4.09137,4.08465,4.08465,6390000.0
2009-08-31 17:18:00,4.08285,4.09248,4.08274,4.09248,6380000.0
2009-08-31 17:19:00,4.08979,4.09242,4.08719,4.08719,6380000.0
2009-08-31 17:20:00,4.08734,4.0924,4.08593,4.08781,7130000.0
2009-08-31 17:21:00,4.0923,4.09286,4.08257,4.08278,5260000.0
2009-08-31 17:22:00,4.09281,4.0936,4.08849,4.09175,9000000.0
2009-08-31 17:23:00,4.08821,4.09349,4.08579,4.08628,8260000.0
2009-08-31 17:24:00,4.09229,4.09346,4.0876,4.08812,9380000.0
2009-08-31 17:25:00,4.09144,4.09345,4.08119,4.08811,4890000.0
2009-08-31 17:26:00,4.08784,4.09251,4.08385,4.09137,9390000.0
2009-08-31 17:27:00,4.09314,4.09444,4.08731,4.09146,4500000.0
2009-08-31 17:28:00,4.08797,4.09128,4.07998,4.08782,6760000.0
2009-08-31 17:29:00,4.09547,4.10005,4.08689,4.09487,7500000.0
2009-08-31 17:30:00,4.09149,4.09329,4.08342,4.08457,5630000.0
2009-08-31 17:31:00,4.08784,4.09438,4.08387,4.09438,9770000.0
2009-08-31 17:32:00,4.09321,4.09321,4.08743,4.09223,5260000.0
2009-08-31 17:33:00,4.08679,4.0925,4.08642,4.09217,5630000.0
2009-08-31 17:34:00,4.08604,4.09391,4.08058,4.09175,8250000.0
2009-08-31 17:35:00,4.09457,4.09742,4.08696,4.0951,15770000.0
2009-08-31 17:36:00,4.09249,4.09395,4.08685,4.09083,5260000.0
2009-08-31 17:37:00,4.09011,4.09588,4.08926,4.09229,9010000.0
2009-08-31 17:38:00,4.08352,4.09632,4.08352,4.09479,9010000.0
2009-08-31 17:39:00,4.0861,4.0922,4.0853,4.0922,6380000.0
2009-08-31 17:40:00,4.09219,4.09454,4.08546,4.08979,6750000.0
2009-08-31 17:41:00,4.0859,4.09379,4.08504,4.08613,8630000.0
2009-08-31 17:42:00,4.09011,4.0924,4.08564,4.09013,5260000.0
2009-08-31 17:43:00,4.09111,4.0914,4.08071,4.09127,7510000.0
2009-08-31 17:44:00,4.08986,4.09144,4.08131,4.08632,10520000.0
2009-08-31 17:45:00,4.09185,4.09281,4.08712,4.09224,5260000.0
2009-08-31 17:46:00,4.09213,4.09293,4.08511,4.08511,4520000.0
2009-08-31 17:47:00,4.09282,4.09282,4.08185,4.0911,13130000.0
2009-08-31 17:48:00,4.09179,4.09245,4.08782,4.09176,5250000.0
2009-08-31 17:49:00,4.08887,4.09545,4.08764,4.08891,7130000.0
2009-08-31 17:50:00,4.09066,4.0929,4.08207,4.08755,14260000.0
2009-08-31 17:51:00,4.09257,4.09491,4.08878,4.08878,9010000.0
2009-08-31 17:52:00,4.08802,4.09475,4.08616,4.09191,7880000.0
2009-08-31 17:53:00,4.0826,4.09102,4.08002,4.09072,6010000.0
2009-08-31 17:54:00,4.08802,4.09317,4.08778,4.09294,9380000.0
2009-08-31 17:55:00,4.08631,4.09314,4.08574,4.09314,6760000.0
2009-08-31 17:56:00,4.08255,4.09274,4.08255,4.09121,6770000.0
2009-08-31 17:57:00,4.09184,4.09295,4.08556,4.09295,7130000.0
2009-08-31 17:58:00,4.09295,4.09295,4.08363,4.0896,9750000.0
2009-08-31 17:59:00,4.09123,4.09134,4.08565,4.08857,6760000.0
2009-08-31 18:00:00,4.09121,4.09195,4.08485,4.09116,6010000.0
2009-08-31 18:01:00,4.08199,4.09168,4.08199,4.09168,4880000.0
2009-08-31 18:02:00,4.08962,4.08962,4.07838,4.08751,7510000.0
2009-08-31 18:03:00,4.09037,4.09086,4.08428,4.08742,6000000.0
2009-08-31 18:04:00,4.08974,4.09011,4.07968,4.08431,11260000.0
2009-08-31 18:05:00,4.08903,4.08973,4.08563,4.08973,5250000.0
2009-08-31 18:06:00,4.08969,4.0929,4.08433,4.0929,11640000.0
2009-08-31 18:07:00,4.08979,4.08979,4.08063,4.08834,7890000.0
2009-08-31 18:08:00,4.0902,4.0902,4.0851,4.08908,4140000.0
2009-08-31 18:09:00,4.08434,4.09034,4.08434,4.08773,7520000.0
2009-08-31 18:10:00,4.08771,4.09033,4.07933,4.09033,7890000.0
2009-08-31 18:11:00,4.08841,4.08908,4.07741,4.08908,6390000.0
2009-08-31 18:12:00,4.08488,4.08913,4.07739,4.08561,6750000.0
2009-08-31 18:13:00,4.08841,4.08866,4.079,4.08724,6380000.0
2009-08-31 18:14:00,4.0897,4.0904,4.08246,4.08827,9000000.0
2009-08-31 18:15:00,4.08991,4.09019,4.08072,4.08511,6010000.0
2009-08-31 18:16:00,4.08366,4.09236,4.08262,4.0885,6000000.0
2009-08-31 18:17:00,4.08035,4.08818,4.07998,4.08516,5250000.0
2009-08-31 18:18:00,4.08981,4.09424,4.08574,4.09214,8260000.0
2009-08-31 18:19:00,4.08875,4.09098,4.08029,4.08854,8260000.0
2009-08-31 18:20:00,4.08813,4.09104,4.08547,4.08591,7150000.0
2009-08-31 18:21:00,4.08518,4.09054,4.08063,4.08876,12760000.0
2009-08-31 18:22:00,4.08819,4.09277,4.08477,4.0859,10890000.0
2009-08-31 18:23:00,4.08753,4.08943,4.07891,4.08879,7500000.0
2009-08-31 18:24:00,4.09001,4.09085,4.08561,4.09047,5630000.0
2009-08-31 18:25:00,4.08921,4.09037,4.08188,4.08803,7880000.0
2009-08-31 18:26:00,4.09019,4.09163,4.08111,4.09038,8640000.0
2009-08-31 18:27:00,4.08957,4.08957,4.07785,4.08195,9380000.0
2009-08-31 18:28:00,4.0898,4.0898,4.07945,4.08931,6380000.0
2009-08-31 18:29:00,4.0818,4.09266,4.0818,4.08853,9750000.0
2009-08-31 18:30:00,4.08366,4.08858,4.0799,4.08733,6010000.0
2009-08-31 18:31:00,4.08573,4.09093,4.08573,4.09093,7130000.0
2009-08-31 18:32:00,4.08835,4.09074,4.07936,4.08801,10140000.0
2009-08-31 18:33:00,4.08669,4.09277,4.08645,4.09047,7130000.0
2009-08-31 18:34:00,4.08853,4.08986,4.0844,4.0844,4880000.0
2009-08-31 18:35:00,4.08532,4.09163,4.08132,4.0897,9750000.0
2009-08-31 18:36:00,4.08219,4.08958,4.08219,4.08958,8270000.0
2009-08-31 18:37:00,4.08993,4.09029,4.08396,4.08897,10150000.0
2009-08-31 18:38:00,4.08376,4.09231,4.08277,4.09136,5260000.0
2009-08-31 18:39:00,4.08459,4.09032,4.08039,4.08861,10510000.0
2009-08-31 18:40:00,4.09016,4.09192,4.08161,4.09071,12380000.0
2009-08-31 18:41:00,4.08136,4.09008,4.08136,4.08495,6000000.0
2009-08-31 18:42:00,4.08442,4.08974,4.08002,4.08974,10150000.0
2009-08-31 18:43:00,4.08809,4.09034,4.08006,4.08962,4880000.0
2009-08-31 18:44:00,4.09104,4.09172,4.08081,4.08081,7510000.0
2009-08-31 18:45:00,4.09121,4.09121,4.07936,4.08192,13130000.0
2009-08-31 18:46:00,4.08692,4.09103,4.0847,4.09099,8630000.0
2009-08-31 18:47:00,4.08877,4.09145,4.08086,4.08715,7880000.0
2009-08-31 18:48:00,4.08802,4.08921,4.07961,4.0891,3750000.0
2009-08-31 18:49:00,4.09123,4.09227,4.08284,4.08284,6010000.0
2009-08-31 18:50:00,4.08109,4.08875,4.08109,4.08246,5640000.0
2009-08-31 18:51:00,4.08589,4.0904,4.08335,4.08498,7150000.0
2009-08-31 18:52:00,4.0857,4.09124,4.0857,4.08757,4500000.0
2009-08-31 18:53:00,4.08966,4.0912,4.08915,4.09028,8250000.0
2009-08-31 18:54:00,4.09064,4.0921,4.08549,4.09174,6760000.0
2009-08-31 18:55:00,4.09061,4.09061,4.08027,4.08985,11630000.0
2009-08-31 18:56:00,4.0901,4.09201,4.08215,4.08934,6750000.0
2009-08-31 18:57:00,4.08576,4.09111,4.08455,4.08455,5640000.0
2009-08-31 18:58:00,4.09043,4.09167,4.08485,4.08557,8250000.0
2009-08-31 18:59:00,4.08879,4.09074,4.07953,4.09006,8640000.0
2009-08-31 19:00:00,4.0911,4.0911,4.07604,4.08912,11250000.0
2009-08-31 19:01:00,4.0921,4.09235,4.08315,4.08613,6010000.0
2009-08-31 19:02:00,4.09019,4.09126,4.08079,4.08884,9750000.0
2009-08-31 19:03:00,4.09054,4.09146,4.0875,4.09146,5260000.0
2009-08-31 19:04:00,4.0894,4.09028,4.08563,4.09028,4500000.0
2009-08-31 19:05:00,4.08508,4.08899,4.08371,4.08871,4130000.0
2009-08-31 19:06:00,4.08512,4.09197,4.08475,4.09131,5260000.0
2009-08-31 19:07:00,4.0818,4.09146,4.0818,4.09146,11250000.0
2009-08-31 19:08:00,4.09038,4.09151,4.08843,4.09151,5260000.0
2009-08-31 19:09:00,4.09046,4.09046,4.08447,4.08781,8260000.0
2009-08-31 19:10:00,4.08882,4.09127,4.08484,4.09127,5250000.0
2009-08-31 19:11:00,4.08924,4.09011,4.0829,4.08913,10520000.0
2009-08-31 19:12:00,4.08582,4.09128,4.08229,4.08601,6000000.0
2009-08-31 19:13:00,4.08796,4.08935,4.07893,4.08935,6750000.0
2009-08-31 19:14:00,4.09064,4.0925,4.08577,4.08577,9020000.0
2009-08-31 19:15:00,4.09022,4.09022,4.08395,4.08838,5260000.0
2009-08-31 19:16:00,4.08953,4.09095,4.08096,4.09066,11250000.0
2009-08-31 19:17:00,4.08657,4.09059,4.07934,4.08816,7510000.0
2009-08-31 19:18:00,4.09095,4.09155,4.0812,4.0812,10130000.0
2009-08-31 19:19:00,4.09023,4.09023,4.08386,4.08531,7130000.0
2009-08-31 19:20:00,4.08772,4.09011,4.08219,4.09011,7880000.0
2009-08-31 19:21:00,4.08993,4.09077,4.08504,4.08614,6000000.0
2009-08-31 19:22:00,4.09152,4.0935,4.0833,4.08711,6380000.0
2009-08-31 19:23:00,4.09103,4.09103,4.08657,4.08657,3770000.0
2009-08-31 19:24:00,4.08721,4.09075,4.07888,4.08466,6390000.0
2009-08-31 19:25:00,4.09104,4.09104,4.08662,4.09004,5260000.0
2009-08-31 19:26:00,4.09058,4.09058,4.08141,4.08416,9000000.0
2009-08-31 19:27:00,4.09076,4.09076,4.08114,4.08946,6000000.0
2009-08-31 19:28:00,4.08579,4.09049,4.08132,4.08132,6750000.0
2009-08-31 19:29:00,4.09144,4.09144,4.08738,4.08738,3380000.0
2009-08-31 19:30:00,4.09065,4.09108,4.08011,4.0897,10880000.0
2009-08-31 19:31:00,4.09148,4.09148,4.08123,4.08931,10880000.0
2009-08-31 19:32:00,4.08475,4.09055,4.08076,4.08118,6760000.0
2009-08-31 19:33:00,4.08473,4.09133,4.08113,4.09085,9000000.0
2009-08-31 19:34:00,4.08673,4.09114,4.08363,4.08708,6760000.0
2009-08-31 19:35:00,4.08948,4.09187,4.08501,4.08501,6020000.0
2009-08-31 19:36:00,4.08746,4.09252,4.0794,4.08945,7500000.0
2009-08-31 19:37:00,4.08026,4.0913,4.08026,4.0913,5250000.0
2009-08-31 19:38:00,4.0861,4.09192,4.0811,4.0902,7130000.0
2009-08-31 19:39:00,4.08728,4.09097,4.08537,4.08654,5250000.0
2009-08-31 19:40:00,4.09111,4.09116,4.08553,4.08885,6000000.0
2009-08-31 19:41:00,4.08723,4.09195,4.08064,4.08468,8260000.0
2009-08-31 19:42:00,4.08884,4.0911,4.08182,4.08884,11640000.0
2009-08-31 19:43:00,4.08534,4.09042,4.08446,4.08939,10510000.0
2009-08-31 19:44:00,4.08531,4.08935,4.08212,4.08387,7140000.0
2009-08-31 19:45:00,4.08974,4.09049,4.08387,4.0888,6380000.0
2009-08-31 19:46:00,4.08971,4.08971,4.07743,4.08963,11650000.0
2009-08-31 19:47:00,4.08796,4.08868,4.07975,4.08392,7880000.0
2009-08-31 19:48:00,4.09101,4.09199,4.08182,4.08182,5640000.0
2009-08-31 19:49:00,4.0906,4.0906,4.07873,4.07873,6020000.0
2009-08-31 19:50:00,4.08668,4.09154,4.08161,4.09035,11250000.0
2009-08-31 19:51:00,4.08883,4.08883,4.08228,4.08368,4140000.0
2009-08-31 19:52:00,4.0893,4.0893,4.08123,4.08899,10890000.0
2009-08-31 19:53:00,4.08644,4.08874,4.08004,4.08874,5630000.0
2009-08-31 19:54:00,4.08796,4.09127,4.08515,4.08515,4130000.0
2009-08-31 19:55:00,4.09067,4.09067,4.08167,4.08167,5260000.0
2009-08-31 19:56:00,4.08708,4.08995,4.07865,4.08995,12010000.0
2009-08-31 19:57:00,4.08612,4.09181,4.08221,4.08545,7130000.0
2009-08-31 19:58:00,4.09055,4.09055,4.08353,4.09024,6750000.0
2009-08-31 19:59:00,4.0887,4.09351,4.08462,4.09153,5260000.0
2009-08-31 20:00:00,4.08225,4.09207,4.08108,4.09019,7150000.0
2009-08-31 20:01:00,4.09024,4.09119,4.08871,4.09119,4880000.0
2009-08-31 20:02:00,4.08792,4.09095,4.08042,4.09008,8250000.0
2009-08-31 20:03:00,4.0893,4.09006,4.07928,4.0849,8260000.0
2009-08-31 20:04:00,4.09106,4.0929,4.08725,4.08757,8250000.0
2009-08-31 20:05:00,4.09122,4.09122,4.08319,4.08689,7880000.0
2009-08-31 20:06:00,4.07987,4.08905,4.07433,4.08832,8260000.0
2009-08-31 20:07:00,4.09037,4.09275,4.08212,4.08694,9010000.0
2009-08-31 20:08:00,4.09105,4.09105,4.08092,4.09043,5260000.0
2009-08-31 20:09:00,4.08926,4.08926,4.08283,4.08702,4510000.0
2009-08-31 20:10:00,4.08861,4.09123,4.08121,4.08121,10140000.0
2009-08-31 20:11:00,4.08133,4.09006,4.08133,4.09006,5630000.0
2009-08-31 20:12:00,4.08575,4.09018,4.08317,4.09018,9010000.0
2009-08-31 20:13:00,4.08654,4.09051,4.07799,4.09025,10510000.0
2009-08-31 20:14:00,4.09069,4.09351,4.08721,4.08853,7500000.0
2009-08-31 20:15:00,4.08749,4.09158,4.08334,4.08334,7130000.0
2009-08-31 20:16:00,4.09014,4.09089,4.07998,4.08845,12010000.0
2009-08-31 20:17:00,4.08918,4.09122,4.08082,4.09122,6380000.0
2009-08-31 20:18:00,4.08668,4.09066,4.08265,4.09066,7130000.0
2009-08-31 20:19:00,4.09142,4.09366,4.08288,4.0882,7890000.0
2009-08-31 20:20:00,4.08345,4.09005,4.08345,4.09005,8270000.0
2009-08-31 20:21:00,4.09022,4.09377,4.08375,4.08658,8630000.0
2009-08-31 20:22:00,4.0912,4.0912,4.07992,4.09079,9750000.0
2009-08-31 20:23:00,4.08894,4.09144,4.08495,4.08944,8640000.0
2009-08-31 20:24:00,4.09007,4.09188,4.0826,4.08993,9380000.0
2009-08-31 20:25:00,4.09153,4.0947,4.08107,4.08107,12010000.0
2009-08-31 20:26:00,4.08616,4.09246,4.08204,4.08944,9770000.0
2009-08-31 20:27:00,4.08533,4.09058,4.08281,4.09018,6760000.0
2009-08-31 20:28:00,4.09035,4.09139,4.0814,4.09123,10510000.0
2009-08-31 20:29:00,4.08598,4.09233,4.08251,4.08725,7890000.0
2009-08-31 20:30:00,4.08851,4.09258,4.08255,4.08804,4140000.0
2009-08-31 20:31:00,4.08865,4.09122,4.08438,4.0861,7890000.0
2009-08-31 20:32:00,4.0905,4.09117,4.0838,4.08943,7140000.0
2009-08-31 20:33:00,4.08993,4.09179,4.08235,4.08644,7520000.0
2009-08-31 20:34:00,4.08373,4.08888,4.07839,4.08888,7520000.0
2009-08-31 20:35:00,4.0913,4.09229,4.08517,4.09229,9380000.0
2009-08-31 20:36:00,4.08965,4.09317,4.08378,4.09235,10140000.0
2009-08-31 20:37:00,4.09142,4.0917,4.08237,4.0917,6010000.0
2009-08-31 20:38:00,4.08479,4.09061,4.07871,4.09061,4890000.0
2009-08-31 20:39:00,4.09082,4.09238,4.0815,4.08617,10520000.0
2009-08-31 20:40:00,4.08717,4.09036,4.08456,4.09008,6770000.0
2009-08-31 20:41:00,4.09145,4.09145,4.08545,4.08545,5630000.0
2009-08-31 20:42:00,4.08923,4.09203,4.0827,4.08727,7130000.0
2009-08-31 20:43:00,4.08232,4.0913,4.07872,4.08607,6380000.0
2009-08-31 20:44:00,4.09138,4.09635,4.08141,4.08753,7510000.0
2009-08-31 20:45:00,4.08692,4.09582,4.08692,4.087,7510000.0
2009-08-31 20:46:00,4.08509,4.08566,4.08446,4.08506,3750000.0
2009-08-31 20:47:00,4.08823,4.0914,4.08658,4.08658,7140000.0
2009-08-31 20:48:00,4.08323,4.09253,4.08323,4.08524,4130000.0
2009-08-31 20:49:00,4.0907,4.09278,4.08752,4.09259,6020000.0
2009-08-31 20:50:00,4.08582,4.09022,4.08178,4.08971,5640000.0
2009-08-31 20:51:00,4.08612,4.0908,4.08479,4.08568,5250000.0
2009-08-31 20:52:00,4.08052,4.09082,4.08052,4.09082,8640000.0
2009-08-31 20:53:00,4.09034,4.09131,4.08175,4.08219,8260000.0
2009-08-31 20:54:00,4.08988,4.0934,4.08126,4.08126,9020000.0
2009-08-31 20:55:00,4.08644,4.09034,4.08326,4.09034,5630000.0
2009-08-31 20:56:00,4.09053,4.09219,4.08646,4.09051,6010000.0
2009-08-31 20:57:00,4.09089,4.09089,4.08058,4.09068,7880000.0
2009-08-31 20:58:00,4.09179,4.09179,4.0827,4.08699,8260000.0
2009-08-31 20:59:00,4.08856,4.09058,4.08425,4.09058,7500000.0
2009-08-31 21:00:00,4.09022,4.09054,4.08081,4.09026,7130000.0
2009-08-31 21:01:00,4.08668,4.09223,4.08608,4.08608,6010000.0
2009-08-31 21:02:00,4.09062,4.09178,4.08135,4.0906,10900000.0
2009-08-31 21:03:00,4.09109,4.09109,4.08461,4.08738,6380000.0
2009-08-31 21:04:00,4.08877,4.09149,4.082,4.09017,7510000.0
2009-08-31 21:05:00,4.09127,4.09127,4.08176,4.08975,6000000.0
2009-08-31 21:06:00,4.09119,4.09131,4.084,4.08453,7880000.0
2009-08-31 21:07:00,4.09063,4.09088,4.08231,4.08645,6380000.0
2009-08-31 21:08:00,4.08629,4.09085,4.08438,4.08438,7520000.0
2009-08-31 21:09:00,4.09118,4.09544,4.08524,4.08973,6760000.0
2009-08-31 21:10:00,4.08616,4.08816,4.08403,4.08816,4880000.0
2009-08-31 21:11:00,4.08262,4.09031,4.08022,4.08022,7890000.0
2009-08-31 21:12:00,4.08968,4.09473,4.08366,4.09218,14260000.0
2009-08-31 21:13:00,4.08959,4.09028,4.08434,4.08525,9380000.0
2009-08-31 21:14:00,4.09155,4.09205,4.08653,4.08717,7500000.0
2009-08-31 21:15:00,4.09132,4.09132,4.08524,4.08524,5250000.0
2009-08-31 21:16:00,4.08711,4.09028,4.08345,4.08866,8270000.0
2009-08-31 21:17:00,4.07932,4.08919,4.07932,4.08427,7520000.0
2009-08-31 21:18:00,4.08163,4.09168,4.08163,4.09168,9380000.0
2009-08-31 21:19:00,4.08728,4.09231,4.08151,4.09129,3750000.0
2009-08-31 21:20:00,4.08577,4.09051,4.08577,4.08943,6750000.0
2009-08-31 21:21:00,4.08516,4.0886,4.08516,4.08566,5250000.0
2009-08-31 21:22:00,4.08965,4.09101,4.08593,4.08888,6750000.0
2009-08-31 21:23:00,4.08992,4.09189,4.08444,4.09003,6000000.0
2009-08-31 21:24:00,4.08788,4.09361,4.08183,4.08671,12010000.0
2009-08-31 21:25:00,4.08948,4.08948,4.08221,4.08814,7140000.0
2009-08-31 21:26:00,4.08928,4.09027,4.08253,4.09027,9000000.0
2009-08-31 21:27:00,4.09217,4.09217,4.07905,4.08924,8270000.0
2009-08-31 21:28:00,4.08805,4.09416,4.08386,4.09225,9760000.0
2009-08-31 21:29:00,4.08966,4.09324,4.08651,4.09324,7510000.0
2009-08-31 21:30:00,4.09013,4.09288,4.08281,4.08897,8260000.0
2009-08-31 21:31:00,4.09164,4.09475,4.08469,4.09475,7880000.0
2009-08-31 21:32:00,4.08459,4.09642,4.08459,4.09467,9380000.0
2009-08-31 21:33:00,4.08953,4.09333,4.08327,4.08839,7130000.0
2009-08-31 21:34:00,4.09082,4.09374,4.08457,4.08457,8260000.0
2009-08-31 21:35:00,4.09577,4.09771,4.08942,4.09576,11630000.0
2009-08-31 21:36:00,4.0939,4.0939,4.08378,4.08974,9390000.0
2009-08-31 21:37:00,4.08456,4.09519,4.08318,4.09073,7880000.0
2009-08-31 21:38:00,4.09013,4.09232,4.08231,4.08231,5630000.0
2009-08-31 21:39:00,4.09248,4.09688,4.08575,4.09143,13880000.0
2009-08-31 21:40:00,4.08934,4.09148,4.08044,4.09013,10520000.0
2009-08-31 21:41:00,4.08624,4.0929,4.08492,4.09114,6770000.0
2009-08-31 21:42:00,4.0929,4.09458,4.0825,4.0898,11640000.0
2009-08-31 21:43:00,4.09162,4.09227,4.08668,4.08668,5260000.0
2009-08-31 21:44:00,4.09181,4.09537,4.08836,4.08908,9380000.0
2009-08-31 21:45:00,4.09361,4.09361,4.0881,4.09336,6020000.0
2009-08-31 21:46:00,4.09104,4.0929,4.08055,4.09032,13880000.0
2009-08-31 21:47:00,4.07976,4.09032,4.07976,4.08442,5630000.0
2009-08-31 21:48:00,4.08678,4.09272,4.08571,4.09272,6010000.0
2009-08-31 21:49:00,4.08841,4.09236,4.08146,4.0915,9010000.0
2009-08-31 21:50:00,4.09294,4.09488,4.08832,4.08838,9380000.0
2009-08-31 21:51:00,4.08542,4.09244,4.08542,4.09244,5250000.0
2009-08-31 21:52:00,4.0918,4.09239,4.0824,4.08809,8630000.0
2009-08-31 21:53:00,4.09119,4.09317,4.08592,4.08592,6000000.0
2009-08-31 21:54:00,4.08996,4.09384,4.08467,4.09288,7130000.0
2009-08-31 21:55:00,4.09291,4.09496,4.08906,4.09496,5630000.0
2009-08-31 21:56:00,4.09226,4.09419,4.08459,4.08904,10500000.0
2009-08-31 21:57:00,4.08646,4.08922,4.0791,4.08886,8250000.0
2009-08-31 21:58:00,4.09293,4.09311,4.08286,4.09024,10880000.0
2009-08-31 21:59:00,4.09118,4.09305,4.08433,4.09305,6390000.0
2009-08-31 22:00:00,4.0918,4.0918,4.07862,4.09137,13510000.0
2009-08-31 22:01:00,4.08385,4.09416,4.08385,4.08991,11640000.0
2009-08-31 22:02:00,4.08804,4.09141,4.08026,4.0854,12400000.0
2009-08-31 22:03:00,4.08322,4.09297,4.0801,4.09297,10510000.0
2009-08-31 22:04:00,4.09332,4.0956,4.08575,4.094,10520000.0
2009-08-31 22:05:00,4.08423,4.09407,4.08305,4.09221,10520000.0
2009-08-31 22:06:00,4.09268,4.09282,4.08292,4.08743,9000000.0
2009-08-31 22:07:00,4.083,4.09416,4.083,4.08846,18780000.0
2009-08-31 22:08:00,4.09107,4.09215,4.088,4.08826,7130000.0
2009-08-31 22:09:00,4.09304,4.09628,4.08403,4.09357,12770000.0
2009-08-31 22:10:00,4.09186,4.09622,4.08496,4.08802,14270000.0
2009-08-31 22:11:00,4.08868,4.09463,4.08506,4.09166,15770000.0
2009-08-31 22:12:00,4.08528,4.09176,4.08368,4.09081,10880000.0
2009-08-31 22:13:00,4.08671,4.09173,4.08425,4.09043,10890000.0
2009-08-31 22:14:00,4.09011,4.09311,4.08764,4.0897,11270000.0
2009-08-31 22:15:00,4.09196,4.09269,4.0843,4.0843,10140000.0
2009-08-31 22:16:00,4.09368,4.09497,4.08398,4.08998,13890000.0
2009-08-31 22:17:00,4.09264,4.09456,4.08425,4.09332,12030000.0
2009-08-31 22:18:00,4.09302,4.09311,4.08155,4.08993,10880000.0
2009-08-31 22:19:00,4.08798,4.09558,4.08353,4.08894,9750000.0
2009-08-31 22:20:00,4.09086,4.09251,4.08386,4.08386,11630000.0
2009-08-31 22:21:00,4.08767,4.09413,4.08165,4.09266,19140000.0
2009-08-31 22:22:00,4.08447,4.09066,4.08447,4.09066,3000000.0
2009-08-31 22:23:00,4.09416,4.09591,4.08553,4.08733,13520000.0
2009-08-31 22:24:00,4.09289,4.0933,4.0875,4.09035,9760000.0
2009-08-31 22:25:00,4.08625,4.09216,4.08573,4.0875,14260000.0
2009-08-31 22:26:00,4.0906,4.09219,4.08582,4.08857,7900000.0
2009-08-31 22:27:00,4.08315,4.09343,4.08244,4.09343,15400000.0
2009-08-31 22:28:00,4.0935,4.09724,4.08509,4.0854,13880000.0
2009-08-31 22:29:00,4.09159,4.09292,4.08656,4.09145,13520000.0
2009-08-31 22:30:00,4.09224,4.09479,4.08376,4.09205,11270000.0
2009-08-31 22:31:00,4.08976,4.09168,4.07691,4.08915,12760000.0
2009-08-31 22:32:00,4.08627,4.09143,4.0807,4.09135,12770000.0
2009-08-31 22:33:00,4.09198,4.09607,4.08486,4.08863,9390000.0
2009-08-31 22:34:00,4.08266,4.09701,4.08266,4.09236,12770000.0
2009-08-31 22:35:00,4.09144,4.09266,4.08772,4.092,8630000.0
2009-08-31 22:36:00,4.08692,4.09239,4.08398,4.08975,11280000.0
2009-08-31 22:37:00,4.08568,4.09288,4.08314,4.08766,14630000.0
2009-08-31 22:38:00,4.08841,4.09221,4.08112,4.09221,12380000.0
2009-08-31 22:39:00,4.09141,4.09411,4.08236,4.08608,12000000.0
2009-08-31 22:40:00,4.09078,4.09138,4.07815,4.09057,16530000.0
2009-08-31 22:41:00,4.08657,4.0911,4.08117,4.09031,14640000.0
2009-08-31 22:42:00,4.08446,4.09565,4.08446,4.09012,15000000.0
2009-08-31 22:43:00,4.09025,4.09114,4.08193,4.08918,11640000.0
2009-08-31 22:44:00,4.09081,4.09261,4.08252,4.09261,13130000.0
2009-08-31 22:45:00,4.09341,4.09341,4.08296,4.08827,17640000.0
2009-08-31 22:46:00,4.09014,4.09143,4.08538,4.09042,13500000.0
2009-08-31 22:47:00,4.09143,4.09424,4.08209,4.08209,20270000.0
2009-08-31 22:48:00,4.08961,4.09297,4.0826,4.09114,17640000.0
2009-08-31 22:49:00,4.09112,4.09485,4.08436,4.09181,12760000.0
2009-08-31 22:50:00,4.08019,4.09014,4.07939,4.08062,13880000.0
2009-08-31 22:51:00,4.09133,4.09268,4.08335,4.08808,15020000.0
2009-08-31 22:52:00,4.08884,4.09214,4.08208,4.08712,12760000.0
2009-08-31 22:53:00,4.08864,4.09209,4.08247,4.0897,10510000.0
2009-08-31 22:54:00,4.09179,4.09252,4.08682,4.08755,6750000.0
2009-08-31 22:55:00,4.09128,4.09181,4.08192,4.08658,10880000.0
2009-08-31 22:56:00,4.08703,4.09213,4.08165,4.08165,14250000.0
2009-08-31 22:57:00,4.09094,4.09359,4.08809,4.08809,9760000.0
2009-08-31 22:58:00,4.09023,4.09251,4.08685,4.08884,11650000.0
2009-08-31 22:59:00,4.09251,4.09733,4.08616,4.09008,13900000.0
2009-08-31 23:00:00,4.08879,4.09429,4.08462,4.09138,13520000.0
2009-08-31 23:01:00,4.08714,4.09199,4.08162,4.08581,18390000.0
2009-08-31 23:02:00,4.08917,4.09247,4.0856,4.09129,13130000.0
2009-08-31 23:03:00,4.08511,4.09082,4.08495,4.08849,8250000.0
2009-08-31 23:04:00,4.0911,4.09416,4.08657,4.09074,13890000.0
2009-08-31 23:05:00,4.09172,4.09195,4.08119,4.08907,12380000.0
2009-08-31 23:06:00,4.08674,4.09483,4.08356,4.08356,13140000.0
2009-08-31 23:07:00,4.08308,4.09266,4.08308,4.09033,16130000.0
2009-08-31 23:08:00,4.09268,4.09268,4.08222,4.08974,11630000.0
2009-08-31 23:09:00,4.09192,4.09465,4.08751,4.08751,15380000.0
2009-08-31 23:10:00,4.08852,4.09104,4.07976,4.08608,14270000.0
2009-08-31 23:11:00,4.0901,4.09089,4.08115,4.09089,14260000.0
2009-08-31 23:12:00,4.08493,4.09062,4.08043,4.08996,11650000.0
2009-08-31 23:13:00,4.08627,4.09106,4.07995,4.08514,12000000.0
2009-08-31 23:14:00,4.09043,4.09227,4.08085,4.09043,11630000.0
2009-08-31 23:15:00,4.09029,4.09436,4.08458,4.09195,10880000.0
2009-08-31 23:16:00,4.09123,4.09123,4.08179,4.09106,9390000.0
2009-08-31 23:17:00,4.09073,4.09299,4.08795,4.09251,7130000.0
2009-08-31 23:18:00,4.08554,4.09029,4.07897,4.08897,10890000.0
2009-08-31 23:19:00,4.09044,4.09161,4.08216,4.09128,14640000.0
2009-08-31 23:20:00,4.08149,4.09283,4.0803,4.09283,14640000.0
2009-08-31 23:21:00,4.0901,4.09116,4.08504,4.09116,9010000.0
2009-08-31 23:22:00,4.08516,4.09216,4.08516,4.09131,13500000.0
2009-08-31 23:23:00,4.08438,4.09573,4.08341,4.08651,13510000.0
2009-08-31 23:24:00,4.09124,4.09124,4.08352,4.09066,9380000.0
2009-08-31 23:25:00,4.08905,4.0912,4.07901,4.0912,10130000.0
2009-08-31 23:26:00,4.09011,4.09223,4.08206,4.08894,13510000.0
2009-08-31 23:27:00,4.08951,4.09116,4.08099,4.0893,18400000.0
2009-08-31 23:28:00,4.08768,4.09114,4.08443,4.08787,15780000.0
2009-08-31 23:29:00,4.08571,4.0921,4.08349,4.09047,15760000.0
2009-08-31 23:30:00,4.08889,4.09074,4.08521,4.09068,11260000.0
2009-08-31 23:31:00,4.08918,4.09515,4.08369,4.09019,10140000.0
2009-08-31 23:32:00,4.0867,4.09178,4.08151,4.08626,11260000.0
2009-08-31 23:33:00,4.08971,4.09087,4.08496,4.08803,9760000.0
2009-08-31 23:34:00,4.08965,4.0935,4.08143,4.08702,16140000.0
2009-08-31 23:35:00,4.08668,4.09073,4.08412,4.09073,15010000.0
2009-08-31 23:36:00,4.08705,4.09288,4.08581,4.0863,6770000.0
2009-08-31 23:37:00,4.08999,4.09268,4.08342,4.08642,15760000.0
2009-08-31 23:38:00,4.08724,4.09009,4.08254,4.08496,15770000.0
2009-08-31 23:39:00,4.08925,4.09108,4.08112,4.08964,19510000.0
2009-08-31 23:40:00,4.08701,4.09057,4.07981,4.09057,16890000.0
2009-08-31 23:41:00,4.09092,4.09212,4.07957,4.09138,19880000.0
2009-08-31 23:42:00,4.08228,4.09059,4.07936,4.08877,15390000.0
2009-08-31 23:43:00,4.08345,4.09031,4.07923,4.08579,12390000.0
2009-08-31 23:44:00,4.07873,4.08976,4.07873,4.08976,12760000.0
2009-08-31 23:45:00,4.08997,4.09017,4.08479,4.08548,13900000.0
2009-08-31 23:46:00,4.08969,4.09176,4.08616,4.09108,14630000.0
2009-08-31 23:47:00,4.08697,4.08997,4.08261,4.08894,17270000.0
2009-08-31 23:48:00,4.08822,4.09207,4.08168,4.08765,10520000.0
2009-08-31 23:49:00,4.08902,4.09269,4.08302,4.09168,17640000.0
2009-08-31 23:50:00,4.08294,4.08873,4.07843,4.08659,14630000.0
2009-08-31 23:51:00,4.08875,4.09462,4.08523,4.08636,10140000.0
2009-08-31 23:52:00,4.08994,4.09158,4.07852,4.09154,11630000.0
2009-08-31 23:53:00,4.08939,4.09131,4.08142,4.08548,18760000.0
2009-08-31 23:54:00,4.08973,4.09108,4.08017,4.08941,12390000.0
2009-08-31 23:55:00,4.09117,4.09305,4.08124,4.08843,15010000.0
2009-08-31 23:56:00,4.08743,4.09094,4.07966,4.09094,18030000.0
2009-08-31 23:58:00,4.08172,4.08965,4.07799,4.08892,6760000.0
2009-08-31 23:59:00,4.08691,4.08808,4.07862,4.08294,5260000.0
2009-09-01 00:00:00,4.09069,4.09069,4.08291,4.08989,5250000.0
2009-09-01 00:01:00,4.08683,4.09092,4.08515,4.09092,6010000.0
2009-09-01 00:02:00,4.08937,4.09258,4.08247,4.08681,7150000.0
2009-09-01 00:03:00,4.08967,4.09318,4.08686,4.08997,5630000.0
2009-09-01 00:04:00,4.08906,4.09135,4.08151,4.08233,4520000.0
2009-09-01 00:05:00,4.08758,4.09011,4.08041,4.08974,6010000.0
2009-09-01 00:06:00,4.08706,4.08706,4.08507,4.08507,1500000.0
2009-09-01 00:07:00,4.09098,4.09098,4.08591,4.09063,7130000.0
2009-09-01 00:08:00,4.08964,4.08974,4.08395,4.08485,4130000.0
2009-09-01 00:09:00,4.08931,4.0915,4.08154,4.09033,5630000.0
2009-09-01 00:10:00,4.0779,4.09089,4.0779,4.09017,5630000.0
2009-09-01 00:11:00,4.09192,4.09369,4.0842,4.08683,7880000.0
2009-09-01 00:12:00,4.08908,4.09075,4.08548,4.09075,4880000.0
2009-09-01 00:13:00,4.08653,4.08901,4.07912,4.08853,5250000.0
2009-09-01 00:14:00,4.09081,4.09142,4.08635,4.08635,5630000.0
2009-09-01 00:15:00,4.08715,4.09333,4.08338,4.08828,8640000.0
2009-09-01 00:16:00,4.07934,4.08792,4.07934,4.08604,5260000.0
2009-09-01 00:17:00,4.08293,4.08293,4.08293,4.08293,750000.0
2009-09-01 00:18:00,4.08861,4.09081,4.08025,4.09081,7510000.0
2009-09-01 00:19:00,4.08474,4.08924,4.07946,4.08805,5260000.0
2009-09-01 00:20:00,4.08977,4.09082,4.08545,4.0908,7130000.0
2009-09-01 00:21:00,4.08771,4.09444,4.08123,4.08342,7130000.0
2009-09-01 00:22:00,4.08507,4.08524,4.07648,4.08213,5270000.0
2009-09-01 00:24:00,4.08504,4.09036,4.08361,4.089,7140000.0
2009-09-01 00:25:00,4.08278,4.08969,4.08278,4.08969,6750000.0
2009-09-01 00:26:00,4.08836,4.08936,4.08457,4.08649,6750000.0
2009-09-01 00:27:00,4.0906,4.09099,4.08592,4.09099,6010000.0
2009-09-01 00:28:00,4.09128,4.09128,4.08049,4.09026,6000000.0
2009-09-01 00:29:00,4.08345,4.08978,4.08345,4.08866,5630000.0
2009-09-01 00:30:00,4.09131,4.09131,4.08694,4.08989,6760000.0
2009-09-01 00:31:00,4.08578,4.08932,4.08362,4.08441,5250000.0
2009-09-01 00:32:00,4.08052,4.09003,4.07655,4.09003,6380000.0
2009-09-01 00:33:00,4.0903,4.0903,4.08083,4.08083,7880000.0
2009-09-01 00:34:00,4.09197,4.09197,4.08634,4.08634,6000000.0
2009-09-01 00:35:00,4.08642,4.08925,4.0848,4.0854,6000000.0
2009-09-01 00:36:00,4.0859,4.09118,4.08203,4.08954,5250000.0
2009-09-01 00:37:00,4.08457,4.08972,4.08396,4.08729,3750000.0
2009-09-01 00:38:00,4.08954,4.08975,4.08439,4.08975,5250000.0
2009-09-01 00:39:00,4.08846,4.0908,4.08388,4.08963,7520000.0
2009-09-01 00:40:00,4.08275,4.08802,4.08275,4.08792,5630000.0
2009-09-01 00:42:00,4.08218,4.08898,4.07916,4.08561,8250000.0
2009-09-01 00:44:00,4.08428,4.08897,4.08428,4.08701,3380000.0
2009-09-01 00:45:00,4.08362,4.09322,4.08362,4.08675,6010000.0
2009-09-01 00:46:00,4.08532,4.08619,4.08361,4.08619,2250000.0
2009-09-01 00:47:00,4.08658,4.08951,4.07891,4.08951,5250000.0
2009-09-01 00:49:00,4.0777,4.08888,4.0777,4.0866,6760000.0
2009-09-01 00:50:00,4.0834,4.09094,4.0834,4.08554,5630000.0
2009-09-01 00:51:00,4.08573,4.09016,4.07721,4.09016,4130000.0
2009-09-01 00:52:00,4.08894,4.09013,4.08358,4.08489,4880000.0
2009-09-01 00:53:00,4.08927,4.09084,4.08163,4.08975,4890000.0
2009-09-01 00:54:00,4.08744,4.09082,4.08146,4.0859,6390000.0
2009-09-01 00:56:00,4.08433,4.08909,4.07889,4.08909,4510000.0
2009-09-01 00:57:00,4.08912,4.09162,4.08222,4.08618,8250000.0
2009-09-01 00:58:00,4.08753,4.09239,4.08563,4.09111,5630000.0
2009-09-01 00:59:00,4.08799,4.08873,4.08171,4.08711,5260000.0
2009-09-01 01:00:00,4.0826,4.09373,4.0826,4.08768,7880000.0
2009-09-01 01:01:00,4.0839,4.09011,4.0831,4.0852,5630000.0
2009-09-01 01:03:00,4.08826,4.08832,4.07892,4.08315,6000000.0
2009-09-01 01:05:00,4.08985,4.09282,4.08231,4.08679,7510000.0
2009-09-01 01:06:00,4.09126,4.09243,4.08694,4.09049,5250000.0
2009-09-01 01:07:00,4.08824,4.09183,4.0869,4.0906,6000000.0
2009-09-01 01:08:00,4.0878,4.09369,4.08697,4.09115,7880000.0
2009-09-01 01:10:00,4.08836,4.09239,4.08662,4.09019,5250000.0
2009-09-01 01:11:00,4.09075,4.09089,4.08089,4.08723,7880000.0
2009-09-01 01:12:00,4.09122,4.09122,4.08276,4.08672,5630000.0
2009-09-01 01:13:00,4.08802,4.09079,4.08802,4.09079,1500000.0
2009-09-01 01:14:00,4.07866,4.09071,4.07866,4.09071,7500000.0
2009-09-01 01:15:00,4.08707,4.09161,4.08707,4.09078,5250000.0
2009-09-01 01:16:00,4.08757,4.09132,4.08496,4.08689,7130000.0
2009-09-01 01:17:00,4.08897,4.08906,4.08025,4.0885,8260000.0
2009-09-01 01:18:00,4.08587,4.09132,4.08587,4.08919,7890000.0
2009-09-01 01:19:00,4.08815,4.09169,4.08163,4.0899,7130000.0
2009-09-01 01:20:00,4.08719,4.09302,4.08537,4.08539,6000000.0
2009-09-01 01:21:00,4.08541,4.09044,4.08127,4.09044,6380000.0
2009-09-01 01:22:00,4.08689,4.09181,4.08042,4.08598,7130000.0
2009-09-01 01:23:00,4.08625,4.09258,4.08509,4.08793,6750000.0
2009-09-01 01:24:00,4.08944,4.08977,4.08474,4.08907,4140000.0
2009-09-01 01:25:00,4.08814,4.09254,4.08697,4.09214,6000000.0
2009-09-01 01:26:00,4.09112,4.09112,4.0824,4.08522,7880000.0
2009-09-01 01:27:00,4.08979,4.0903,4.08222,4.08222,3760000.0
2009-09-01 01:28:00,4.08916,4.09077,4.08605,4.09037,5250000.0
2009-09-01 01:30:00,4.09128,4.09191,4.08484,4.08885,7880000.0
2009-09-01 01:31:00,4.08499,4.09038,4.08215,4.08613,6000000.0
2009-09-01 01:32:00,4.08989,4.09132,4.08192,4.09032,5260000.0
2009-09-01 01:33:00,4.08662,4.09277,4.08662,4.09133,4880000.0
2009-09-01 01:34:00,4.09067,4.0925,4.08203,4.08654,5260000.0
2009-09-01 01:35:00,4.08951,4.09051,4.08484,4.0893,7130000.0
2009-09-01 01:36:00,4.08632,4.09146,4.08632,4.09028,5250000.0
2009-09-01 01:37:00,4.08806,4.0928,4.08233,4.08233,5250000.0
2009-09-01 01:38:00,4.08936,4.08963,4.08282,4.08531,6000000.0
2009-09-01 01:39:00,4.086,4.093,4.086,4.08725,6380000.0
2009-09-01 01:40:00,4.08647,4.09034,4.08547,4.08547,5260000.0
2009-09-01 01:42:00,4.09005,4.09005,4.08618,4.08749,4500000.0
2009-09-01 01:43:00,4.08547,4.09075,4.08384,4.09075,4880000.0
2009-09-01 01:44:00,4.08611,4.09106,4.08512,4.08734,6010000.0
2009-09-01 01:45:00,4.09168,4.09288,4.08363,4.08831,16890000.0
2009-09-01 01:46:00,4.08618,4.09188,4.08436,4.09044,6760000.0
2009-09-01 01:47:00,4.08979,4.09051,4.0857,4.09051,5260000.0
2009-09-01 01:49:00,4.08505,4.0868,4.08105,4.08564,7130000.0
2009-09-01 01:50:00,4.0865,4.09067,4.08431,4.08923,7510000.0
2009-09-01 01:51:00,4.08723,4.09251,4.08533,4.08591,7880000.0
2009-09-01 01:53:00,4.09009,4.09117,4.08166,4.09075,10890000.0
2009-09-01 01:54:00,4.08956,4.09034,4.07857,4.09034,9750000.0
2009-09-01 01:55:00,4.09142,4.09142,4.08197,4.09013,6390000.0
2009-09-01 01:56:00,4.09001,4.09062,4.08386,4.08766,7890000.0
2009-09-01 01:57:00,4.09165,4.09262,4.08736,4.0894,7500000.0
2009-09-01 01:58:00,4.08605,4.09074,4.08543,4.09074,4880000.0
2009-09-01 02:01:00,4.09189,4.09189,4.08178,4.08178,5630000.0
2009-09-01 02:02:00,4.08045,4.08997,4.08045,4.08573,6000000.0
2009-09-01 02:03:00,4.08733,4.09502,4.08324,4.08324,6760000.0
2009-09-01 02:04:00,4.08493,4.09359,4.08217,4.09233,6000000.0
2009-09-01 02:05:00,4.08698,4.09194,4.08237,4.08988,6000000.0
2009-09-01 02:06:00,4.08192,4.09091,4.08032,4.0904,7510000.0
2009-09-01 02:07:00,4.09138,4.09183,4.08254,4.08732,5250000.0
2009-09-01 02:08:00,4.09033,4.09158,4.08168,4.08733,7130000.0
2009-09-01 02:09:00,4.089,4.09154,4.08203,4.08203,3380000.0
2009-09-01 02:10:00,4.09107,4.09277,4.07994,4.09277,6380000.0
2009-09-01 02:12:00,4.09058,4.09123,4.08166,4.08166,5630000.0
2009-09-01 02:13:00,4.08231,4.09077,4.08231,4.08583,6000000.0
2009-09-01 02:14:00,4.08526,4.09009,4.08014,4.0813,6760000.0
2009-09-01 02:15:00,4.08659,4.09149,4.08263,4.09149,6000000.0
2009-09-01 02:16:00,4.08449,4.09068,4.07993,4.08951,5630000.0
2009-09-01 02:17:00,4.0836,4.09498,4.08223,4.09136,7880000.0
2009-09-01 02:19:00,4.09139,4.09202,4.08273,4.08273,5630000.0
2009-09-01 02:20:00,4.08121,4.08937,4.08121,4.08631,4890000.0
2009-09-01 02:21:00,4.08626,4.09086,4.08079,4.08186,7130000.0
2009-09-01 02:23:00,4.08813,4.09492,4.08294,4.09315,7130000.0
2009-09-01 02:24:00,4.09113,4.09179,4.08145,4.09083,5630000.0
2009-09-01 02:25:00,4.09191,4.09191,4.08857,4.09007,4500000.0
2009-09-01 02:26:00,4.09181,4.09181,4.08634,4.08656,4500000.0
2009-09-01 02:27:00,4.09225,4.09292,4.08354,4.08354,3000000.0
2009-09-01 02:28:00,4.08706,4.0897,4.08706,4.0897,1130000.0
2009-09-01 02:29:00,4.08366,4.09342,4.08366,4.09195,4130000.0
2009-09-01 02:30:00,4.09176,4.09176,4.08588,4.08588,2250000.0
2009-09-01 02:31:00,4.08928,4.08928,4.08894,4.08894,1130000.0
2009-09-01 02:32:00,4.0866,4.08955,4.0866,4.08955,2250000.0
2009-09-01 02:33:00,4.08346,4.09294,4.08346,4.09126,5260000.0
2009-09-01 02:34:00,4.08493,4.08894,4.08493,4.08646,3380000.0
2009-09-01 02:35:00,4.09067,4.09067,4.0903,4.0903,1130000.0
2009-09-01 02:36:00,4.09136,4.09136,4.0848,4.0848,3750000.0
2009-09-01 02:37:00,4.09065,4.09065,4.08564,4.08564,3380000.0
2009-09-01 02:38:00,4.08241,4.09231,4.08241,4.08782,3750000.0
2009-09-01 02:39:00,4.09013,4.09013,4.08482,4.08871,4510000.0
2009-09-01 02:40:00,4.08513,4.09078,4.08513,4.08956,2630000.0
2009-09-01 02:41:00,4.09095,4.093,4.0835,4.0885,8250000.0
2009-09-01 02:42:00,4.08247,4.09148,4.08247,4.09115,3750000.0
2009-09-01 02:43:00,4.08626,4.09074,4.08626,4.08659,4130000.0
2009-09-01 02:44:00,4.09068,4.09223,4.0831,4.0831,4510000.0
2009-09-01 02:45:00,4.08867,4.08867,4.08486,4.08671,2630000.0
2009-09-01 02:46:00,4.085,4.08934,4.085,4.08706,5250000.0
2009-09-01 02:47:00,4.0897,4.08971,4.08437,4.0891,4130000.0
2009-09-01 02:48:00,4.08868,4.09123,4.08568,4.0895,5260000.0
2009-09-01 02:49:00,4.08924,4.09085,4.08126,4.08963,6380000.0
2009-09-01 02:50:00,4.08828,4.08828,4.08315,4.08672,3750000.0
2009-09-01 02:51:00,4.08612,4.08947,4.07914,4.08832,6380000.0
2009-09-01 02:52:00,4.08737,4.0895,4.07928,4.0844,6390000.0
2009-09-01 02:53:00,4.08967,4.08967,4.08719,4.08854,3380000.0
2009-09-01 02:54:00,4.0845,4.09056,4.0845,4.08791,7880000.0
2009-09-01 02:55:00,4.08363,4.09051,4.07891,4.08751,5260000.0
2009-09-01 02:56:00,4.07747,4.08612,4.07747,4.08551,5630000.0
2009-09-01 02:57:00,4.08263,4.08955,4.08263,4.08676,7500000.0
2009-09-01 02:58:00,4.08223,4.08833,4.08171,4.0832,6380000.0
2009-09-01 02:59:00,4.08421,4.08891,4.07695,4.08891,5270000.0
2009-09-01 03:00:00,4.08411,4.09132,4.08411,4.09132,4880000.0
2009-09-01 03:01:00,4.0852,4.09003,4.08409,4.08426,6750000.0
2009-09-01 03:02:00,4.08827,4.09095,4.07844,4.09095,3760000.0
2009-09-01 03:03:00,4.0884,4.09007,4.08165,4.08165,4510000.0
2009-09-01 03:04:00,4.08137,4.08878,4.08137,4.08449,3750000.0
2009-09-01 03:05:00,4.08447,4.08891,4.08442,4.08791,5260000.0
2009-09-01 03:06:00,4.08312,4.08885,4.08312,4.08872,3760000.0
2009-09-01 03:07:00,4.08878,4.08957,4.08425,4.08873,4510000.0
2009-09-01 03:08:00,4.09011,4.09076,4.08132,4.09056,9010000.0
2009-09-01 03:09:00,4.08048,4.0905,4.08048,4.08613,8630000.0
2009-09-01 03:10:00,4.0843,4.08865,4.07859,4.08845,13500000.0
2009-09-01 03:11:00,4.08358,4.09153,4.08137,4.0906,9750000.0
2009-09-01 03:12:00,4.08261,4.08944,4.07586,4.08135,9380000.0
2009-09-01 03:13:00,4.08819,4.08828,4.07726,4.08828,9010000.0
2009-09-01 03:14:00,4.08354,4.08935,4.07931,4.0882,7890000.0
2009-09-01 03:15:00,4.09147,4.09147,4.0803,4.08635,9750000.0
2009-09-01 03:16:00,4.08926,4.08926,4.08789,4.08799,3750000.0
2009-09-01 03:17:00,4.08837,4.09136,4.0783,4.08955,7510000.0
2009-09-01 03:18:00,4.0889,4.08896,4.08464,4.08819,6010000.0
2009-09-01 03:19:00,4.08863,4.09046,4.08006,4.08619,9400000.0
2009-09-01 03:20:00,4.08796,4.09029,4.08095,4.08095,8250000.0
2009-09-01 03:21:00,4.08766,4.09032,4.07983,4.08323,7520000.0
2009-09-01 03:22:00,4.08882,4.08982,4.08367,4.08982,7130000.0
2009-09-01 03:23:00,4.08784,4.09257,4.08185,4.08185,9010000.0
2009-09-01 03:24:00,4.08724,4.0878,4.08251,4.08649,9380000.0
2009-09-01 03:25:00,4.0857,4.09039,4.08023,4.08509,6010000.0
2009-09-01 03:26:00,4.0873,4.09264,4.08225,4.0887,9000000.0
2009-09-01 03:27:00,4.08433,4.0885,4.07763,4.08486,9000000.0
2009-09-01 03:28:00,4.08565,4.09207,4.08148,4.08148,10130000.0
2009-09-01 03:29:00,4.08828,4.09041,4.08094,4.08757,9010000.0
2009-09-01 03:30:00,4.08975,4.08975,4.07827,4.08586,4510000.0
2009-09-01 03:31:00,4.08733,4.08963,4.07964,4.08802,8270000.0
2009-09-01 03:32:00,4.08482,4.09033,4.08482,4.08846,7510000.0
2009-09-01 03:33:00,4.08742,4.08975,4.08269,4.08531,6380000.0
2009-09-01 03:34:00,4.08909,4.08964,4.08385,4.08964,6380000.0
2009-09-01 03:35:00,4.08507,4.09049,4.0807,4.08908,10880000.0
2009-09-01 03:36:00,4.08631,4.08712,4.07558,4.08669,8630000.0
2009-09-01 03:37:00,4.08816,4.09194,4.08532,4.09116,9390000.0
2009-09-01 03:38:00,4.08574,4.08829,4.07766,4.08439,9380000.0
2009-09-01 03:39:00,4.08915,4.09209,4.0811,4.0858,7510000.0
2009-09-01 03:40:00,4.08916,4.09115,4.08028,4.08885,6010000.0
2009-09-01 03:41:00,4.08858,4.09182,4.07787,4.08552,7510000.0
2009-09-01 03:42:00,4.07936,4.08995,4.07936,4.08916,10510000.0
2009-09-01 03:43:00,4.0888,4.0888,4.0769,4.087,7530000.0
2009-09-01 03:44:00,4.08819,4.09169,4.08625,4.08625,7510000.0
2009-09-01 03:45:00,4.08737,4.0929,4.08249,4.08816,10140000.0
2009-09-01 03:46:00,4.08908,4.08908,4.08441,4.08877,8640000.0
2009-09-01 03:47:00,4.08921,4.0912,4.08442,4.08442,7500000.0
2009-09-01 03:48:00,4.08434,4.09142,4.08105,4.08878,9390000.0
2009-09-01 03:49:00,4.08257,4.08933,4.07956,4.08779,10130000.0
2009-09-01 03:50:00,4.07872,4.08972,4.07872,4.08476,9020000.0
2009-09-01 03:51:00,4.08933,4.08993,4.07955,4.08993,12010000.0
2009-09-01 03:52:00,4.08228,4.09695,4.08228,4.09034,7500000.0
2009-09-01 03:53:00,4.08133,4.09043,4.08133,4.08709,11250000.0
2009-09-01 03:54:00,4.08775,4.09029,4.08336,4.08893,6760000.0
2009-09-01 03:55:00,4.08369,4.09033,4.07969,4.09033,11640000.0
2009-09-01 03:56:00,4.08052,4.09037,4.07887,4.08408,8260000.0
2009-09-01 03:57:00,4.08678,4.08935,4.07752,4.08662,8640000.0
2009-09-01 03:58:00,4.07938,4.08856,4.07765,4.08793,7890000.0
2009-09-01 03:59:00,4.08851,4.08964,4.08335,4.08443,9380000.0
2009-09-01 04:00:00,4.09021,4.09021,4.07662,4.08504,9760000.0
2009-09-01 04:01:00,4.09094,4.09275,4.08255,4.08865,10890000.0
2009-09-01 04:02:00,4.08135,4.09095,4.08135,4.08725,5630000.0
2009-09-01 04:03:00,4.08273,4.08884,4.0796,4.0872,14650000.0
2009-09-01 04:04:00,4.09063,4.09466,4.08118,4.08118,11260000.0
2009-09-01 04:05:00,4.08395,4.08933,4.08026,4.08588,10130000.0
2009-09-01 04:06:00,4.08802,4.09036,4.08484,4.08594,8260000.0
2009-09-01 04:07:00,4.07817,4.08829,4.07817,4.08532,7150000.0
2009-09-01 04:09:00,4.08779,4.08779,4.07692,4.07692,5260000.0
2009-09-01 04:10:00,4.07891,4.08992,4.07891,4.08526,6000000.0
2009-09-01 04:11:00,4.08464,4.09038,4.08,4.08,7130000.0
2009-09-01 04:12:00,4.08077,4.08828,4.07778,4.08828,5630000.0
2009-09-01 04:13:00,4.0837,4.08857,4.07815,4.08639,5630000.0
2009-09-01 04:14:00,4.0778,4.08728,4.07501,4.08584,7140000.0
2009-09-01 04:15:00,4.08989,4.08989,4.07772,4.08308,4880000.0
2009-09-01 04:16:00,4.08512,4.0897,4.07995,4.08504,7500000.0
2009-09-01 04:17:00,4.09091,4.09091,4.09091,4.09091,750000.0
2009-09-01 04:18:00,4.08865,4.09097,4.07847,4.08987,6380000.0
2009-09-01 04:19:00,4.08786,4.08907,4.08259,4.08907,5250000.0
2009-09-01 04:20:00,4.08548,4.09031,4.08038,4.08634,7130000.0
2009-09-01 04:21:00,4.08118,4.08972,4.08074,4.08972,5630000.0
2009-09-01 04:22:00,4.08949,4.09164,4.0842,4.08847,4880000.0
2009-09-01 04:23:00,4.08725,4.08886,4.08517,4.08863,4880000.0
2009-09-01 04:24:00,4.08896,4.08896,4.07845,4.07845,6000000.0
2009-09-01 04:25:00,4.08766,4.08866,4.08358,4.08711,6000000.0
2009-09-01 04:26:00,4.08802,4.08849,4.08306,4.08306,5630000.0
2009-09-01 04:27:00,4.08217,4.0883,4.07864,4.0883,5260000.0
2009-09-01 04:28:00,4.08461,4.08941,4.07963,4.08456,5640000.0
2009-09-01 04:29:00,4.08902,4.08935,4.07922,4.07922,6760000.0
2009-09-01 04:30:00,4.09037,4.09037,4.07878,4.08517,8250000.0
2009-09-01 04:31:00,4.08756,4.08859,4.08163,4.08809,7510000.0
2009-09-01 04:32:00,4.08654,4.08863,4.07826,4.08477,6380000.0
2009-09-01 04:33:00,4.08414,4.09024,4.08286,4.08666,7880000.0
2009-09-01 04:34:00,4.08949,4.08949,4.08477,4.08581,4880000.0
2009-09-01 04:35:00,4.08827,4.08918,4.08397,4.08918,5250000.0
2009-09-01 04:36:00,4.08637,4.09067,4.08637,4.09061,5630000.0
2009-09-01 04:37:00,4.08828,4.09012,4.0849,4.08806,5630000.0
2009-09-01 04:38:00,4.08673,4.08923,4.08311,4.08717,7130000.0
2009-09-01 04:39:00,4.08721,4.09182,4.08249,4.09104,6380000.0
2009-09-01 04:40:00,4.08569,4.08891,4.07939,4.08599,5630000.0
2009-09-01 04:41:00,4.09006,4.09032,4.0805,4.08978,4520000.0
2009-09-01 04:42:00,4.08957,4.08993,4.07981,4.08444,6750000.0
2009-09-01 04:43:00,4.08164,4.09199,4.08164,4.08891,6750000.0
2009-09-01 04:44:00,4.08917,4.08917,4.08451,4.0887,6000000.0
2009-09-01 04:45:00,4.09068,4.09068,4.0848,4.08594,4880000.0
2009-09-01 04:46:00,4.08331,4.08785,4.08029,4.08785,5250000.0
2009-09-01 04:47:00,4.08677,4.08804,4.08351,4.08804,4880000.0
2009-09-01 04:48:00,4.09019,4.0912,4.08559,4.08559,4880000.0
2009-09-01 04:50:00,4.08699,4.08911,4.08083,4.08083,5250000.0
2009-09-01 04:51:00,4.07962,4.0913,4.07962,4.09009,4130000.0
2009-09-01 04:52:00,4.08736,4.08931,4.08516,4.08733,4880000.0
2009-09-01 04:53:00,4.08696,4.08962,4.08413,4.08686,6000000.0
2009-09-01 04:54:00,4.0882,4.08841,4.07928,4.08385,3750000.0
2009-09-01 04:55:00,4.08567,4.08732,4.07764,4.08655,5630000.0
2009-09-01 04:56:00,4.08681,4.08952,4.08351,4.08563,4140000.0
2009-09-01 04:57:00,4.08431,4.08954,4.08253,4.0891,4130000.0
2009-09-01 04:58:00,4.08347,4.08915,4.08347,4.08487,7140000.0
2009-09-01 04:59:00,4.08494,4.08836,4.0788,4.0788,5250000.0
2009-09-01 05:00:00,4.08922,4.08922,4.07828,4.08801,1880000.0
2009-09-01 05:01:00,4.08972,4.08972,4.07853,4.0857,6010000.0
2009-09-01 05:02:00,4.08854,4.09006,4.08063,4.08455,7880000.0
2009-09-01 05:03:00,4.08662,4.08893,4.07935,4.08595,8640000.0
2009-09-01 05:04:00,4.08118,4.08845,4.07786,4.08845,6760000.0
2009-09-01 05:05:00,4.08726,4.08813,4.07708,4.08687,8630000.0
2009-09-01 05:06:00,4.07939,4.08857,4.07838,4.08857,9010000.0
2009-09-01 05:07:00,4.08846,4.08846,4.07551,4.08348,7130000.0
2009-09-01 05:08:00,4.08193,4.08958,4.07935,4.08434,9000000.0
2009-09-01 05:09:00,4.08763,4.08845,4.0791,4.08588,7130000.0
2009-09-01 05:10:00,4.08849,4.09001,4.07734,4.09001,8640000.0
2009-09-01 05:11:00,4.08876,4.08955,4.08392,4.08448,5630000.0
2009-09-01 05:12:00,4.08489,4.09053,4.07976,4.08596,8630000.0
2009-09-01 05:13:00,4.07976,4.08888,4.07607,4.08888,5640000.0
2009-09-01 05:14:00,4.08879,4.0904,4.08466,4.0899,5630000.0
2009-09-01 05:15:00,4.08936,4.08978,4.08369,4.08978,7140000.0
2009-09-01 05:16:00,4.08858,4.08912,4.07972,4.07972,7130000.0
2009-09-01 05:17:00,4.08801,4.08801,4.08229,4.08633,6380000.0
2009-09-01 05:18:00,4.08561,4.08872,4.08338,4.08338,6380000.0
2009-09-01 05:20:00,4.08044,4.09453,4.08044,4.08078,6770000.0
2009-09-01 05:21:00,4.08861,4.09022,4.08054,4.08054,7500000.0
2009-09-01 05:22:00,4.08458,4.08918,4.08032,4.08257,4880000.0
2009-09-01 05:23:00,4.08976,4.08976,4.08265,4.08738,4880000.0
2009-09-01 05:24:00,4.08776,4.0879,4.08325,4.08544,5260000.0
2009-09-01 05:25:00,4.08259,4.088,4.08203,4.08695,6380000.0
2009-09-01 05:26:00,4.08686,4.09006,4.08082,4.08082,4130000.0
2009-09-01 05:27:00,4.08697,4.08843,4.08168,4.08729,4500000.0
2009-09-01 05:28:00,4.08782,4.08874,4.08245,4.08343,8270000.0
2009-09-01 05:29:00,4.07785,4.08717,4.07785,4.08717,4500000.0
2009-09-01 05:30:00,4.08803,4.09204,4.08361,4.09016,4890000.0
2009-09-01 05:31:00,4.08816,4.09136,4.08069,4.08844,9000000.0
2009-09-01 05:32:00,4.08446,4.08936,4.0831,4.0831,4880000.0
2009-09-01 05:33:00,4.08978,4.09006,4.08655,4.08811,4880000.0
2009-09-01 05:34:00,4.08901,4.09079,4.08059,4.08785,6000000.0
2009-09-01 05:35:00,4.08611,4.08769,4.07736,4.08769,5250000.0
2009-09-01 05:36:00,4.08772,4.08997,4.0873,4.0873,5260000.0
2009-09-01 05:37:00,4.08759,4.08868,4.07819,4.07819,8260000.0
2009-09-01 05:38:00,4.083,4.09005,4.07931,4.0856,7880000.0
2009-09-01 05:39:00,4.0862,4.08822,4.07814,4.08256,6380000.0
2009-09-01 05:40:00,4.08965,4.08965,4.08106,4.08642,4880000.0
2009-09-01 05:41:00,4.08625,4.09003,4.07878,4.07878,6760000.0
2009-09-01 05:42:00,4.0897,4.0897,4.07932,4.08657,5250000.0
2009-09-01 05:43:00,4.08841,4.08984,4.08242,4.08525,6000000.0
2009-09-01 05:44:00,4.08857,4.08954,4.08236,4.08236,4510000.0
2009-09-01 05:45:00,4.08365,4.08895,4.08365,4.08826,3750000.0
2009-09-01 05:46:00,4.08744,4.08878,4.07981,4.08698,6380000.0
2009-09-01 05:47:00,4.08381,4.08869,4.07949,4.0871,6380000.0
2009-09-01 05:48:00,4.08902,4.09005,4.08106,4.08494,6760000.0
2009-09-01 05:49:00,4.08811,4.08866,4.07726,4.08754,6010000.0
2009-09-01 05:50:00,4.08828,4.08905,4.07885,4.07885,8630000.0
2009-09-01 05:51:00,4.08569,4.09194,4.08103,4.08587,11640000.0
2009-09-01 05:52:00,4.0827,4.08933,4.07935,4.08651,11630000.0
2009-09-01 05:53:00,4.08298,4.08826,4.0793,4.08806,12760000.0
2009-09-01 05:54:00,4.07822,4.08659,4.0768,4.08477,9010000.0
2009-09-01 05:55:00,4.07881,4.08907,4.0778,4.07891,15380000.0
2009-09-01 05:56:00,4.08598,4.0878,4.0778,4.08337,17640000.0
2009-09-01 05:57:00,4.08878,4.09243,4.08176,4.08654,14630000.0
2009-09-01 05:58:00,4.08926,4.08926,4.07736,4.0836,7890000.0
2009-09-01 05:59:00,4.0892,4.09054,4.07828,4.08934,12020000.0
2009-09-01 06:00:00,4.08632,4.09071,4.07942,4.08655,10520000.0
2009-09-01 06:01:00,4.08237,4.08934,4.07806,4.08492,11630000.0
2009-09-01 06:02:00,4.08792,4.09011,4.08253,4.08896,8630000.0
2009-09-01 06:03:00,4.08647,4.09131,4.07964,4.07964,12390000.0
2009-09-01 06:04:00,4.08659,4.08839,4.0828,4.08747,12390000.0
2009-09-01 06:06:00,4.08859,4.0898,4.08465,4.08866,3010000.0
2009-09-01 06:07:00,4.08414,4.0884,4.08313,4.08432,4880000.0
2009-09-01 06:08:00,4.08635,4.08919,4.08536,4.08837,4880000.0
2009-09-01 06:09:00,4.08633,4.08633,4.07924,4.07924,1880000.0
2009-09-01 06:10:00,4.08342,4.08956,4.08149,4.08777,6760000.0
2009-09-01 06:11:00,4.08783,4.08783,4.07801,4.07801,1880000.0
2009-09-01 06:12:00,4.08889,4.08929,4.08433,4.08744,7130000.0
2009-09-01 06:13:00,4.08809,4.08809,4.0855,4.08754,3760000.0
2009-09-01 06:14:00,4.0829,4.08703,4.0829,4.08405,4510000.0
2009-09-01 06:15:00,4.08734,4.08951,4.08328,4.08328,5250000.0
2009-09-01 06:16:00,4.08272,4.08807,4.08123,4.08123,3380000.0
2009-09-01 06:17:00,4.08458,4.08808,4.08458,4.08674,4880000.0
2009-09-01 06:18:00,4.08672,4.08889,4.08437,4.08691,4130000.0
2009-09-01 06:19:00,4.08329,4.08859,4.08162,4.08859,6760000.0
2009-09-01 06:20:00,4.08352,4.08955,4.07816,4.07816,6000000.0
2009-09-01 06:21:00,4.089,4.089,4.0839,4.08727,6380000.0
2009-09-01 06:22:00,4.08867,4.08879,4.08416,4.08854,4880000.0
2009-09-01 06:23:00,4.08641,4.08811,4.07716,4.08629,5630000.0
2009-09-01 06:24:00,4.08398,4.08999,4.08398,4.08871,8270000.0
2009-09-01 06:25:00,4.08779,4.08893,4.07881,4.07881,5630000.0
2009-09-01 06:26:00,4.08444,4.08925,4.08444,4.08901,4500000.0
2009-09-01 06:27:00,4.08336,4.08874,4.07717,4.08809,7880000.0
2009-09-01 06:28:00,4.08647,4.09021,4.07751,4.08399,5630000.0
2009-09-01 06:29:00,4.08321,4.0888,4.0794,4.08873,4510000.0
2009-09-01 06:30:00,4.08926,4.09028,4.07748,4.08569,4510000.0
2009-09-01 06:31:00,4.08273,4.08852,4.07863,4.08833,6000000.0
2009-09-01 06:32:00,4.08655,4.09344,4.08098,4.08633,4510000.0
2009-09-01 06:33:00,4.08418,4.08953,4.08353,4.08953,6010000.0
2009-09-01 06:34:00,4.08653,4.0869,4.07596,4.08174,5250000.0
2009-09-01 06:35:00,4.08894,4.08935,4.08519,4.08785,4880000.0
2009-09-01 06:36:00,4.08833,4.08833,4.08207,4.08303,7130000.0
2009-09-01 06:37:00,4.08636,4.08934,4.08489,4.08887,6380000.0
2009-09-01 06:38:00,4.085,4.08891,4.08495,4.08802,3760000.0
2009-09-01 06:39:00,4.08739,4.09019,4.08368,4.08368,7510000.0
2009-09-01 06:40:00,4.08825,4.0895,4.08381,4.08794,5630000.0
2009-09-01 06:41:00,4.08479,4.0896,4.08479,4.08746,4500000.0
2009-09-01 06:42:00,4.08898,4.09042,4.08669,4.09042,4880000.0
2009-09-01 06:43:00,4.08795,4.08933,4.07903,4.07903,4510000.0
2009-09-01 06:44:00,4.08602,4.08855,4.08172,4.08855,6380000.0
2009-09-01 06:45:00,4.08982,4.08982,4.08416,4.08958,4500000.0
2009-09-01 06:46:00,4.0891,4.0892,4.08532,4.08532,4500000.0
2009-09-01 06:47:00,4.0889,4.08914,4.08015,4.08799,6010000.0
2009-09-01 06:48:00,4.08641,4.08947,4.0825,4.0825,5630000.0
2009-09-01 06:49:00,4.08063,4.08977,4.08063,4.08836,5630000.0
2009-09-01 06:50:00,4.08879,4.08972,4.07952,4.08972,4130000.0
2009-09-01 06:51:00,4.0853,4.08898,4.0806,4.08677,4130000.0
2009-09-01 06:52:00,4.08817,4.0886,4.08053,4.08782,6000000.0
2009-09-01 06:53:00,4.08707,4.09268,4.08485,4.08931,6750000.0
2009-09-01 06:54:00,4.08408,4.09444,4.08238,4.09014,6380000.0
2009-09-01 06:55:00,4.07744,4.08768,4.07656,4.08768,6010000.0
2009-09-01 06:56:00,4.08834,4.08834,4.08257,4.08471,6000000.0
2009-09-01 06:57:00,4.08577,4.08577,4.08309,4.08309,1500000.0
2009-09-01 06:58:00,4.07865,4.08835,4.07865,4.08506,7880000.0
2009-09-01 06:59:00,4.08771,4.08771,4.0754,4.08084,7510000.0
2009-09-01 07:00:00,4.08555,4.08916,4.0834,4.08728,4130000.0
2009-09-01 07:01:00,4.08288,4.08779,4.08236,4.08779,6380000.0
2009-09-01 07:02:00,4.08731,4.08733,4.07866,4.07924,5630000.0
2009-09-01 07:03:00,4.08675,4.08779,4.08222,4.08568,4130000.0
2009-09-01 07:04:00,4.08307,4.08739,4.08239,4.08239,3380000.0
2009-09-01 07:05:00,4.0877,4.08981,4.08395,4.08872,8630000.0
2009-09-01 07:06:00,4.08751,4.08905,4.08358,4.08905,4880000.0
2009-09-01 07:07:00,4.08721,4.08817,4.08506,4.08506,3750000.0
2009-09-01 07:08:00,4.08852,4.08873,4.08355,4.08864,7130000.0
2009-09-01 07:09:00,4.0838,4.08836,4.08344,4.08836,4890000.0
2009-09-01 07:10:00,4.08603,4.0887,4.08287,4.08857,4500000.0
2009-09-01 07:11:00,4.08776,4.08856,4.07917,4.08747,4880000.0
2009-09-01 07:12:00,4.08215,4.08752,4.07802,4.07802,4510000.0
2009-09-01 07:13:00,4.0852,4.08776,4.07791,4.07791,6760000.0
2009-09-01 07:14:00,4.08666,4.08901,4.08399,4.08901,3750000.0
2009-09-01 07:15:00,4.08823,4.08927,4.07889,4.08137,8630000.0
2009-09-01 07:16:00,4.08372,4.09138,4.07999,4.0879,8260000.0
2009-09-01 07:17:00,4.08271,4.08862,4.08271,4.08672,6390000.0
2009-09-01 07:18:00,4.08683,4.0884,4.08286,4.0884,5260000.0
2009-09-01 07:19:00,4.0829,4.08802,4.0829,4.08736,3750000.0
2009-09-01 07:20:00,4.08867,4.09156,4.08173,4.0882,5260000.0
2009-09-01 07:21:00,4.07802,4.08742,4.07802,4.08599,6750000.0
2009-09-01 07:22:00,4.08757,4.0886,4.08444,4.08633,6760000.0
2009-09-01 07:23:00,4.08186,4.08768,4.08124,4.08362,5250000.0
2009-09-01 07:24:00,4.0875,4.08756,4.07764,4.08456,4510000.0
2009-09-01 07:25:00,4.0878,4.08874,4.07938,4.08865,6750000.0
2009-09-01 07:26:00,4.08696,4.08758,4.07677,4.08579,6380000.0
2009-09-01 07:27:00,4.08234,4.08752,4.08156,4.08613,6000000.0
2009-09-01 07:28:00,4.08691,4.08911,4.08254,4.08911,4880000.0
2009-09-01 07:29:00,4.08279,4.09079,4.08155,4.08794,7510000.0
2009-09-01 07:30:00,4.08456,4.0886,4.08456,4.0865,4500000.0
2009-09-01 07:31:00,4.08224,4.08756,4.08224,4.08657,7130000.0
2009-09-01 07:32:00,4.08215,4.08549,4.07499,4.08473,7510000.0
2009-09-01 07:33:00,4.08742,4.08827,4.08502,4.08606,6380000.0
2009-09-01 07:34:00,4.08343,4.08695,4.0784,4.08228,4510000.0
2009-09-01 07:35:00,4.08445,4.08757,4.07669,4.08312,5260000.0
2009-09-01 07:36:00,4.08236,4.08733,4.08211,4.08228,5250000.0
2009-09-01 07:37:00,4.0873,4.08766,4.07988,4.08513,5630000.0
2009-09-01 07:38:00,4.08501,4.08692,4.07639,4.08153,5640000.0
2009-09-01 07:39:00,4.08628,4.08722,4.07889,4.08722,4510000.0
2009-09-01 07:40:00,4.08548,4.08589,4.07383,4.07483,6000000.0
2009-09-01 07:41:00,4.08451,4.08956,4.08116,4.08154,7130000.0
2009-09-01 07:42:00,4.08186,4.08497,4.07719,4.0799,3010000.0
2009-09-01 07:43:00,4.08466,4.08489,4.07406,4.07559,6760000.0
2009-09-01 07:44:00,4.08198,4.0848,4.07454,4.0848,7880000.0
2009-09-01 07:45:00,4.08365,4.08961,4.08213,4.08576,7880000.0
2009-09-01 07:46:00,4.08557,4.08741,4.07818,4.08504,7500000.0
2009-09-01 07:47:00,4.08267,4.08415,4.07919,4.08343,5260000.0
2009-09-01 07:48:00,4.0832,4.08715,4.07416,4.07416,5630000.0
2009-09-01 07:49:00,4.07678,4.08727,4.07678,4.08598,8250000.0
2009-09-01 07:50:00,4.08437,4.08558,4.07574,4.07795,4510000.0
2009-09-01 07:51:00,4.08494,4.08667,4.08092,4.08092,3380000.0
2009-09-01 07:52:00,4.08032,4.08383,4.07825,4.0831,3380000.0
2009-09-01 07:53:00,4.07449,4.08391,4.07449,4.0809,8250000.0
2009-09-01 07:54:00,4.08393,4.08418,4.077,4.08245,3380000.0
2009-09-01 07:55:00,4.07192,4.08393,4.07192,4.08269,4890000.0
2009-09-01 07:56:00,4.07709,4.08332,4.07627,4.07627,5250000.0
2009-09-01 07:57:00,4.08011,4.08361,4.07815,4.08136,6380000.0
2009-09-01 07:58:00,4.08201,4.08338,4.0741,4.07933,6000000.0
2009-09-01 07:59:00,4.07865,4.08294,4.07744,4.08204,7130000.0
2009-09-01 08:00:00,4.0852,4.08637,4.07691,4.07691,6010000.0
2009-09-01 08:01:00,4.08191,4.08191,4.07263,4.07263,5260000.0
2009-09-01 08:02:00,4.0844,4.0844,4.07954,4.08302,6000000.0
2009-09-01 08:03:00,4.07915,4.08386,4.07126,4.08239,5270000.0
2009-09-01 08:04:00,4.08046,4.08557,4.07519,4.08012,5260000.0
2009-09-01 08:05:00,4.08292,4.08398,4.07948,4.07948,4510000.0
2009-09-01 08:06:00,4.08356,4.08608,4.07575,4.07914,6000000.0
2009-09-01 08:07:00,4.07994,4.08419,4.07391,4.07959,6380000.0
2009-09-01 08:08:00,4.08013,4.08583,4.07866,4.08242,6010000.0
2009-09-01 08:09:00,4.08123,4.08157,4.07288,4.08155,4130000.0
2009-09-01 08:10:00,4.0741,4.08448,4.0741,4.08241,4140000.0
2009-09-01 08:11:00,4.0749,4.08451,4.07403,4.07403,5250000.0
2009-09-01 08:12:00,4.08438,4.08438,4.0779,4.0779,5640000.0
2009-09-01 08:13:00,4.08349,4.08349,4.07861,4.08214,5250000.0
2009-09-01 08:14:00,4.07726,4.08388,4.07486,4.08388,4880000.0
2009-09-01 08:15:00,4.08151,4.08361,4.07771,4.08361,3750000.0
2009-09-01 08:16:00,4.08328,4.08328,4.07622,4.08139,5260000.0
2009-09-01 08:17:00,4.08315,4.08463,4.07612,4.08463,4880000.0
2009-09-01 08:18:00,4.08138,4.08138,4.07599,4.07911,4510000.0
2009-09-01 08:19:00,4.08184,4.08344,4.07354,4.08307,5260000.0
2009-09-01 08:20:00,4.07973,4.08308,4.07973,4.08106,5250000.0
2009-09-01 08:21:00,4.07714,4.08361,4.07679,4.08307,6010000.0
2009-09-01 08:22:00,4.0811,4.0811,4.07446,4.08021,5260000.0
2009-09-01 08:23:00,4.0722,4.08074,4.07048,4.07666,7150000.0
2009-09-01 08:24:00,4.08072,4.08113,4.07848,4.08051,3380000.0
2009-09-01 08:25:00,4.07791,4.08276,4.07633,4.08162,4880000.0
2009-09-01 08:26:00,4.08145,4.08268,4.07193,4.08268,4880000.0
2009-09-01 08:27:00,4.07687,4.08345,4.07356,4.07756,6390000.0
2009-09-01 08:28:00,4.07559,4.08933,4.07559,4.08396,8260000.0
2009-09-01 08:29:00,4.07787,4.08492,4.07787,4.07834,7880000.0
2009-09-01 08:30:00,4.07455,4.08466,4.07455,4.08307,5640000.0
2009-09-01 08:31:00,4.0775,4.08237,4.07504,4.08039,7510000.0
2009-09-01 08:32:00,4.07893,4.08108,4.0767,4.0767,4880000.0
2009-09-01 08:33:00,4.07697,4.0832,4.07249,4.08094,7880000.0
2009-09-01 08:34:00,4.07818,4.08154,4.07091,4.08123,4510000.0
2009-09-01 08:35:00,4.08031,4.08248,4.07315,4.08248,5250000.0
2009-09-01 08:36:00,4.07975,4.08189,4.07567,4.07758,4880000.0
2009-09-01 08:37:00,4.08143,4.0831,4.07761,4.08217,3760000.0
2009-09-01 08:38:00,4.08048,4.08323,4.08048,4.08152,4880000.0
2009-09-01 08:39:00,4.07692,4.08247,4.07692,4.07793,4880000.0
2009-09-01 08:40:00,4.08043,4.08043,4.07367,4.0773,3380000.0
2009-09-01 08:41:00,4.07785,4.08262,4.07567,4.07571,5250000.0
2009-09-01 08:42:00,4.08207,4.08207,4.0756,4.07933,7500000.0
2009-09-01 08:43:00,4.07662,4.08007,4.07301,4.08007,3000000.0
2009-09-01 08:44:00,4.07569,4.0776,4.06975,4.07339,5250000.0
2009-09-01 08:45:00,4.07909,4.08271,4.06844,4.07442,6000000.0
2009-09-01 08:46:00,4.07159,4.08262,4.07159,4.07966,4880000.0
2009-09-01 08:47:00,4.07542,4.08036,4.07006,4.07977,6380000.0
2009-09-01 08:48:00,4.07604,4.07925,4.07225,4.07925,3380000.0
2009-09-01 08:49:00,4.07996,4.0806,4.07022,4.07957,4880000.0
2009-09-01 08:50:00,4.07425,4.08063,4.07425,4.08063,7130000.0
2009-09-01 08:51:00,4.07049,4.07994,4.07049,4.0747,6380000.0
2009-09-01 08:52:00,4.07411,4.07744,4.06818,4.07404,6000000.0
2009-09-01 08:53:00,4.07926,4.07933,4.07364,4.07933,4500000.0
2009-09-01 08:54:00,4.07721,4.0794,4.06983,4.07297,6000000.0
2009-09-01 08:55:00,4.08212,4.08212,4.07379,4.07379,5260000.0
2009-09-01 08:56:00,4.08244,4.08244,4.06939,4.08005,5250000.0
2009-09-01 08:57:00,4.07506,4.0789,4.07446,4.07446,3010000.0
2009-09-01 08:58:00,4.07762,4.08246,4.07334,4.08246,4130000.0
2009-09-01 08:59:00,4.0822,4.0841,4.07914,4.08248,5630000.0
2009-09-01 09:00:00,4.08151,4.08429,4.07885,4.08429,3380000.0
2009-09-01 09:01:00,4.07785,4.08345,4.07785,4.08167,3750000.0
2009-09-01 09:02:00,4.07771,4.08342,4.07119,4.07617,4880000.0
2009-09-01 09:03:00,4.08012,4.08248,4.07711,4.07898,7140000.0
2009-09-01 09:04:00,4.08277,4.0835,4.07676,4.08341,6390000.0
2009-09-01 09:05:00,4.08014,4.0868,4.08014,4.08525,6380000.0
2009-09-01 09:06:00,4.08254,4.08673,4.07653,4.07653,4510000.0
2009-09-01 09:07:00,4.07905,4.08512,4.07905,4.08026,7130000.0
2009-09-01 09:08:00,4.07862,4.08284,4.07647,4.08104,7510000.0
2009-09-01 09:09:00,4.07357,4.08248,4.0711,4.08176,4880000.0
2009-09-01 09:10:00,4.07682,4.07934,4.07322,4.07788,5630000.0
2009-09-01 09:11:00,4.07855,4.08246,4.06817,4.07335,6760000.0
2009-09-01 09:12:00,4.07373,4.0792,4.06976,4.07828,5250000.0
2009-09-01 09:13:00,4.07265,4.07794,4.07265,4.0732,5250000.0
2009-09-01 09:14:00,4.07108,4.07565,4.06554,4.07395,6000000.0
2009-09-01 09:15:00,4.06619,4.07233,4.06189,4.07233,5630000.0
2009-09-01 09:16:00,4.07235,4.0726,4.06843,4.07047,5250000.0
2009-09-01 09:17:00,4.07084,4.07142,4.06603,4.0681,4880000.0
2009-09-01 09:18:00,4.07229,4.07436,4.06876,4.06876,7510000.0
2009-09-01 09:19:00,4.06716,4.07288,4.06374,4.07119,4510000.0
2009-09-01 09:20:00,4.07235,4.07324,4.06762,4.06882,6750000.0
2009-09-01 09:21:00,4.06803,4.07414,4.06721,4.07249,6380000.0
2009-09-01 09:22:00,4.06525,4.07562,4.06525,4.07303,6760000.0
2009-09-01 09:23:00,4.0709,4.07302,4.06736,4.06736,5250000.0
2009-09-01 09:24:00,4.0736,4.07543,4.07151,4.07454,3750000.0
2009-09-01 09:25:00,4.07347,4.07347,4.06392,4.06901,4880000.0
2009-09-01 09:26:00,4.07603,4.07609,4.06775,4.06775,6750000.0
2009-09-01 09:27:00,4.06782,4.07749,4.06782,4.07529,7510000.0
2009-09-01 09:28:00,4.07052,4.07621,4.07052,4.07488,7510000.0
2009-09-01 09:29:00,4.07062,4.07783,4.06678,4.07135,4880000.0
2009-09-01 09:30:00,4.07884,4.08274,4.07484,4.08274,7130000.0
2009-09-01 09:31:00,4.0779,4.08297,4.06736,4.06736,6000000.0
2009-09-01 09:32:00,4.07648,4.07788,4.07257,4.07594,6000000.0
2009-09-01 09:33:00,4.07291,4.07619,4.07006,4.07408,6000000.0
2009-09-01 09:34:00,4.06982,4.07573,4.06982,4.07444,6380000.0
2009-09-01 09:35:00,4.06606,4.07708,4.06606,4.07708,5250000.0
2009-09-01 09:36:00,4.07254,4.07632,4.06659,4.07632,5630000.0
2009-09-01 09:37:00,4.06504,4.07487,4.06409,4.07487,4130000.0
2009-09-01 09:38:00,4.07531,4.0765,4.07185,4.07422,4880000.0
2009-09-01 09:39:00,4.07672,4.07672,4.06627,4.07631,7130000.0
2009-09-01 09:40:00,4.07462,4.07856,4.06825,4.06825,7510000.0
2009-09-01 09:41:00,4.07732,4.08024,4.07082,4.0775,7880000.0
2009-09-01 09:42:00,4.07254,4.07792,4.07216,4.07216,8250000.0
2009-09-01 09:43:00,4.07324,4.07738,4.06386,4.07738,5250000.0
2009-09-01 09:44:00,4.0701,4.07754,4.0701,4.07672,3010000.0
2009-09-01 09:45:00,4.06952,4.07905,4.06952,4.07826,6000000.0
2009-09-01 09:46:00,4.07742,4.07769,4.06964,4.07769,4510000.0
2009-09-01 09:47:00,4.07793,4.08023,4.07022,4.07741,7890000.0
2009-09-01 09:48:00,4.0758,4.08199,4.07315,4.08085,6000000.0
2009-09-01 09:49:00,4.08306,4.0835,4.07309,4.08222,7500000.0
2009-09-01 09:50:00,4.0832,4.08591,4.07522,4.08326,5630000.0
2009-09-01 09:51:00,4.08062,4.08659,4.08062,4.08278,4510000.0
2009-09-01 09:52:00,4.08604,4.08787,4.07747,4.0856,7500000.0
2009-09-01 09:53:00,4.08637,4.08997,4.0768,4.08146,7130000.0
2009-09-01 09:54:00,4.08548,4.08733,4.08131,4.08733,4890000.0
2009-09-01 09:55:00,4.08576,4.08639,4.07946,4.08548,9010000.0
2009-09-01 09:56:00,4.08413,4.08413,4.07438,4.08254,8250000.0
2009-09-01 09:57:00,4.08446,4.08549,4.07489,4.08109,6760000.0
2009-09-01 09:58:00,4.08417,4.08512,4.07346,4.08373,7510000.0
2009-09-01 09:59:00,4.07639,4.08431,4.07418,4.07418,4510000.0
2009-09-01 10:00:00,4.0817,4.08362,4.0724,4.08314,5630000.0
2009-09-01 10:01:00,4.07537,4.08676,4.07537,4.08292,6760000.0
2009-09-01 10:02:00,4.07826,4.08403,4.07826,4.08383,4880000.0
2009-09-01 10:03:00,4.07902,4.08756,4.07363,4.0849,7880000.0
2009-09-01 10:04:00,4.08416,4.08636,4.07891,4.08636,6000000.0
2009-09-01 10:05:00,4.08107,4.08597,4.08061,4.08422,6000000.0
2009-09-01 10:06:00,4.08506,4.08642,4.07533,4.08642,7510000.0
2009-09-01 10:07:00,4.08653,4.0895,4.0799,4.08569,4510000.0
2009-09-01 10:08:00,4.0873,4.08768,4.07771,4.08686,6010000.0
2009-09-01 10:09:00,4.08718,4.08835,4.08315,4.08655,3750000.0
2009-09-01 10:10:00,4.08496,4.09023,4.08203,4.08848,7130000.0
2009-09-01 10:11:00,4.08777,4.08902,4.08085,4.08486,7130000.0
2009-09-01 10:12:00,4.08873,4.08873,4.08338,4.08679,4510000.0
2009-09-01 10:13:00,4.08773,4.0903,4.08407,4.08556,7510000.0
2009-09-01 10:14:00,4.08757,4.09402,4.08023,4.08692,7880000.0
2009-09-01 10:15:00,4.08912,4.08912,4.08001,4.08676,6750000.0
2009-09-01 10:16:00,4.08778,4.08814,4.07803,4.08286,6010000.0
2009-09-01 10:17:00,4.08768,4.08768,4.07789,4.08249,6750000.0
2009-09-01 10:18:00,4.07931,4.09215,4.07931,4.09082,5630000.0
2009-09-01 10:19:00,4.08846,4.09001,4.08744,4.08985,5250000.0
2009-09-01 10:20:00,4.08953,4.09075,4.08344,4.08955,6380000.0
2009-09-01 10:21:00,4.09207,4.09357,4.08278,4.09045,7130000.0
2009-09-01 10:22:00,4.09053,4.09227,4.08975,4.08975,3380000.0
2009-09-01 10:23:00,4.09102,4.09138,4.08557,4.08853,6760000.0
2009-09-01 10:24:00,4.09186,4.09245,4.08681,4.09031,6750000.0
2009-09-01 10:25:00,4.09234,4.09234,4.08001,4.08787,7130000.0
2009-09-01 10:26:00,4.0921,4.09533,4.08525,4.08873,4880000.0
2009-09-01 10:27:00,4.09258,4.09459,4.08859,4.09093,6010000.0
2009-09-01 10:28:00,4.09474,4.09486,4.08861,4.09354,4880000.0
2009-09-01 10:29:00,4.09532,4.09532,4.08488,4.08488,5630000.0
2009-09-01 10:30:00,4.0848,4.09535,4.08428,4.09431,5260000.0
2009-09-01 10:31:00,4.09195,4.09575,4.09195,4.09442,5250000.0
2009-09-01 10:32:00,4.09419,4.09687,4.08945,4.09543,4130000.0
2009-09-01 10:33:00,4.09039,4.09496,4.0896,4.0896,6380000.0
2009-09-01 10:34:00,4.09366,4.09815,4.09366,4.09503,4880000.0
2009-09-01 10:35:00,4.09485,4.09485,4.09035,4.09122,4880000.0
2009-09-01 10:36:00,4.09091,4.09641,4.08625,4.09306,4880000.0
2009-09-01 10:37:00,4.0902,4.0944,4.08981,4.09229,3380000.0
2009-09-01 10:38:00,4.08875,4.09429,4.08356,4.09185,4510000.0
2009-09-01 10:39:00,4.09716,4.09716,4.08678,4.09461,8250000.0
2009-09-01 10:40:00,4.09487,4.09636,4.09272,4.09377,5250000.0
2009-09-01 10:41:00,4.09542,4.09717,4.08782,4.09164,9760000.0
2009-09-01 10:42:00,4.09611,4.09734,4.08447,4.09558,6400000.0
2009-09-01 10:43:00,4.0971,4.0971,4.08561,4.09116,6390000.0
2009-09-01 10:44:00,4.09198,4.09967,4.0892,4.09777,5260000.0
2009-09-01 10:45:00,4.09124,4.09596,4.08773,4.09397,3760000.0
2009-09-01 10:46:00,4.08984,4.09671,4.0893,4.09671,7500000.0
2009-09-01 10:47:00,4.09267,4.09817,4.09196,4.09817,4520000.0
2009-09-01 10:48:00,4.09964,4.10106,4.09317,4.10098,8260000.0
2009-09-01 10:49:00,4.09401,4.10257,4.09184,4.09184,5250000.0
2009-09-01 10:50:00,4.09778,4.1012,4.0927,4.10022,6380000.0
2009-09-01 10:51:00,4.10108,4.10108,4.09505,4.09716,4880000.0
2009-09-01 10:52:00,4.09741,4.10074,4.09492,4.09942,7130000.0
2009-09-01 10:53:00,4.09273,4.09803,4.09141,4.09718,6000000.0
2009-09-01 10:54:00,4.09145,4.09535,4.08414,4.09529,4510000.0
2009-09-01 10:55:00,4.09965,4.10029,4.08958,4.09641,5630000.0
2009-09-01 10:56:00,4.09932,4.09963,4.08919,4.0978,6750000.0
2009-09-01 10:57:00,4.09156,4.09867,4.0911,4.09736,6380000.0
2009-09-01 10:58:00,4.09605,4.09692,4.09216,4.09398,6390000.0
2009-09-01 10:59:00,4.09369,4.09956,4.08978,4.0991,5630000.0
2009-09-01 11:00:00,4.09696,4.10004,4.09414,4.09414,7130000.0
2009-09-01 11:01:00,4.09871,4.09936,4.08997,4.09932,6760000.0
2009-09-01 11:02:00,4.09551,4.10172,4.09529,4.09985,5630000.0
2009-09-01 11:03:00,4.09922,4.0995,4.09403,4.09403,4880000.0
2009-09-01 11:04:00,4.09803,4.09803,4.09141,4.09442,8630000.0
2009-09-01 11:05:00,4.09853,4.09853,4.09063,4.09836,4880000.0
2009-09-01 11:06:00,4.09783,4.09932,4.08952,4.09413,7500000.0
2009-09-01 11:07:00,4.09764,4.09945,4.09021,4.09917,6390000.0
2009-09-01 11:08:00,4.10075,4.10075,4.09173,4.09772,7530000.0
2009-09-01 11:09:00,4.10019,4.10043,4.09569,4.09997,4890000.0
2009-09-01 11:10:00,4.09872,4.10017,4.0942,4.09951,7880000.0
2009-09-01 11:11:00,4.09056,4.0992,4.08821,4.09693,5630000.0
2009-09-01 11:12:00,4.09734,4.09879,4.08804,4.09365,7880000.0
2009-09-01 11:13:00,4.09767,4.09767,4.08609,4.09189,6010000.0
2009-09-01 11:14:00,4.09786,4.09857,4.08885,4.09474,7140000.0
2009-09-01 11:15:00,4.09512,4.09764,4.09122,4.09267,4880000.0
2009-09-01 11:16:00,4.09684,4.09777,4.09272,4.09713,4880000.0
2009-09-01 11:17:00,4.09877,4.09877,4.09287,4.09531,5250000.0
2009-09-01 11:18:00,4.09915,4.09915,4.08929,4.09821,4510000.0
2009-09-01 11:19:00,4.09537,4.10019,4.09219,4.09917,5260000.0
2009-09-01 11:20:00,4.09957,4.1,4.09344,4.09826,5630000.0
2009-09-01 11:21:00,4.097,4.09949,4.08973,4.08973,4510000.0
2009-09-01 11:22:00,4.09964,4.10092,4.09612,4.10005,6010000.0
2009-09-01 11:23:00,4.10079,4.10095,4.09169,4.10095,9380000.0
2009-09-01 11:24:00,4.09192,4.10246,4.09192,4.09763,7130000.0
2009-09-01 11:25:00,4.09869,4.09995,4.09356,4.09422,4900000.0
2009-09-01 11:26:00,4.09931,4.09975,4.08907,4.09892,6750000.0
2009-09-01 11:27:00,4.09564,4.09957,4.09498,4.09498,3750000.0
2009-09-01 11:28:00,4.09153,4.1022,4.09153,4.09743,3760000.0
2009-09-01 11:29:00,4.09961,4.10393,4.098,4.0999,6750000.0
2009-09-01 11:30:00,4.10386,4.10386,4.09281,4.09995,5260000.0
2009-09-01 11:31:00,4.10086,4.10266,4.0959,4.10266,5630000.0
2009-09-01 11:32:00,4.10287,4.10478,4.09437,4.10213,4130000.0
2009-09-01 11:33:00,4.09991,4.10395,4.09926,4.10273,4880000.0
2009-09-01 11:34:00,4.10316,4.10316,4.09812,4.10225,6010000.0
2009-09-01 11:35:00,4.0961,4.10241,4.09325,4.10126,8630000.0
2009-09-01 11:36:00,4.10223,4.10428,4.09635,4.09635,5260000.0
2009-09-01 11:37:00,4.09478,4.10378,4.09478,4.10202,6380000.0
2009-09-01 11:38:00,4.10314,4.10314,4.09189,4.09739,5250000.0
2009-09-01 11:39:00,4.09715,4.10347,4.09125,4.09998,7880000.0
2009-09-01 11:40:00,4.09638,4.10039,4.09588,4.09694,6010000.0
2009-09-01 11:41:00,4.09779,4.09972,4.09061,4.09972,7500000.0
2009-09-01 11:42:00,4.09794,4.09861,4.08875,4.09861,8250000.0
2009-09-01 11:43:00,4.09996,4.10113,4.09458,4.09826,7130000.0
2009-09-01 11:44:00,4.09526,4.09957,4.0935,4.09784,6750000.0
2009-09-01 11:45:00,4.09496,4.09804,4.08848,4.09538,4510000.0
2009-09-01 11:46:00,4.09525,4.09683,4.09219,4.09523,6750000.0
2009-09-01 11:47:00,4.09518,4.09717,4.09165,4.09165,7520000.0
2009-09-01 11:48:00,4.09578,4.09578,4.08512,4.09218,6000000.0
2009-09-01 11:49:00,4.09529,4.09724,4.09211,4.09724,6000000.0
2009-09-01 11:50:00,4.09583,4.09583,4.08689,4.08689,4510000.0
2009-09-01 11:51:00,4.09734,4.09734,4.09445,4.09497,4500000.0
2009-09-01 11:52:00,4.0929,4.09797,4.0929,4.09791,4880000.0
2009-09-01 11:53:00,4.09483,4.09483,4.08705,4.09023,6380000.0
2009-09-01 11:54:00,4.09064,4.09989,4.09064,4.09858,7880000.0
2009-09-01 11:55:00,4.09657,4.09684,4.09166,4.0959,4880000.0
2009-09-01 11:56:00,4.09552,4.09567,4.08934,4.09145,6000000.0
2009-09-01 11:57:00,4.08802,4.09922,4.08802,4.08875,6760000.0
2009-09-01 11:58:00,4.09835,4.09835,4.08794,4.09808,4890000.0
2009-09-01 11:59:00,4.09989,4.10066,4.09604,4.09836,5630000.0
2009-09-01 12:00:00,4.09987,4.09995,4.09446,4.09876,5250000.0
2009-09-01 12:01:00,4.09836,4.09887,4.09247,4.09352,5250000.0
2009-09-01 12:02:00,4.09904,4.09985,4.09073,4.09681,5250000.0
2009-09-01 12:03:00,4.0988,4.0988,4.08778,4.09502,4890000.0
2009-09-01 12:04:00,4.09494,4.10054,4.09494,4.09545,6760000.0
2009-09-01 12:05:00,4.095,4.09824,4.09484,4.09824,5250000.0
2009-09-01 12:06:00,4.09819,4.10117,4.09156,4.1008,4510000.0
2009-09-01 12:07:00,4.09861,4.10029,4.094,4.10029,6760000.0
2009-09-01 12:08:00,4.09546,4.09734,4.0896,4.09642,4510000.0
2009-09-01 12:09:00,4.1008,4.10111,4.10041,4.10105,5250000.0
2009-09-01 12:10:00,4.09747,4.10197,4.09595,4.10168,7880000.0
2009-09-01 12:11:00,4.10229,4.10229,4.09659,4.10218,5260000.0
2009-09-01 12:12:00,4.10119,4.10119,4.09476,4.09502,6760000.0
2009-09-01 12:13:00,4.10315,4.10343,4.09482,4.09967,6000000.0
2009-09-01 12:14:00,4.09877,4.1038,4.09493,4.09493,4880000.0
2009-09-01 12:15:00,4.10415,4.10415,4.09337,4.09337,4880000.0
2009-09-01 12:16:00,4.09997,4.10549,4.09997,4.10323,3760000.0
2009-09-01 12:17:00,4.1002,4.10573,4.09644,4.10053,7500000.0
2009-09-01 12:18:00,4.1034,4.10511,4.09917,4.10031,6000000.0
2009-09-01 12:19:00,4.09898,4.1056,4.09898,4.1056,4880000.0
2009-09-01 12:20:00,4.10461,4.10605,4.09473,4.10081,4510000.0
2009-09-01 12:21:00,4.09512,4.10322,4.09324,4.10237,4130000.0
2009-09-01 12:22:00,4.10282,4.1046,4.09407,4.10418,5640000.0
2009-09-01 12:23:00,4.10241,4.10263,4.09873,4.09873,4510000.0
2009-09-01 12:24:00,4.10286,4.10286,4.09877,4.09877,5640000.0
2009-09-01 12:25:00,4.096,4.10338,4.096,4.10229,6750000.0
2009-09-01 12:26:00,4.09537,4.10471,4.09537,4.10224,3010000.0
2009-09-01 12:27:00,4.10353,4.10353,4.09742,4.10305,8250000.0
2009-09-01 12:28:00,4.10252,4.10252,4.10035,4.10107,5250000.0
2009-09-01 12:29:00,4.09938,4.10217,4.09454,4.09972,8250000.0
2009-09-01 12:30:00,4.10296,4.10296,4.09778,4.10101,4510000.0
2009-09-01 12:31:00,4.10408,4.10408,4.0958,4.09946,5250000.0
2009-09-01 12:32:00,4.09983,4.10264,4.09793,4.09793,5260000.0
2009-09-01 12:33:00,4.09963,4.10326,4.09738,4.10287,3380000.0
2009-09-01 12:34:00,4.10359,4.10632,4.09872,4.10486,6390000.0
2009-09-01 12:35:00,4.10272,4.10361,4.0939,4.0988,7130000.0
2009-09-01 12:36:00,4.10285,4.10481,4.0956,4.10073,4500000.0
2009-09-01 12:37:00,4.103,4.10392,4.09914,4.10224,3760000.0
2009-09-01 12:38:00,4.09793,4.10468,4.09793,4.10095,7140000.0
2009-09-01 12:39:00,4.10201,4.10336,4.09763,4.09913,4880000.0
2009-09-01 12:40:00,4.10262,4.10262,4.09253,4.10187,5640000.0
2009-09-01 12:41:00,4.09966,4.10172,4.0953,4.10156,5250000.0
2009-09-01 12:42:00,4.10097,4.10233,4.09671,4.10169,5630000.0
2009-09-01 12:43:00,4.10135,4.10332,4.09186,4.09186,4510000.0
2009-09-01 12:44:00,4.10064,4.10207,4.09219,4.09947,7510000.0
2009-09-01 12:45:00,4.1021,4.10211,4.09476,4.09476,3750000.0
2009-09-01 12:46:00,4.09864,4.10405,4.09549,4.09695,6010000.0
2009-09-01 12:47:00,4.09603,4.10303,4.09402,4.09664,6020000.0
2009-09-01 12:48:00,4.09655,4.10533,4.09426,4.09873,4890000.0
2009-09-01 12:49:00,4.10275,4.10637,4.09567,4.10104,4510000.0
2009-09-01 12:50:00,4.09728,4.10272,4.09015,4.09675,6380000.0
2009-09-01 12:51:00,4.0959,4.10334,4.0959,4.10334,7130000.0
2009-09-01 12:52:00,4.09844,4.10505,4.09844,4.10279,4880000.0
2009-09-01 12:53:00,4.10431,4.10431,4.09273,4.09273,6380000.0
2009-09-01 12:54:00,4.09353,4.10484,4.09175,4.09862,6380000.0
2009-09-01 12:55:00,4.10241,4.1028,4.09668,4.09766,7140000.0
2009-09-01 12:56:00,4.10171,4.10471,4.094,4.10471,7510000.0
2009-09-01 12:57:00,4.10486,4.10876,4.09857,4.10502,6000000.0
2009-09-01 12:58:00,4.10457,4.10648,4.09988,4.09988,3750000.0
2009-09-01 12:59:00,4.10445,4.10699,4.10003,4.10699,6760000.0
2009-09-01 13:00:00,4.10464,4.10602,4.09611,4.09972,10140000.0
2009-09-01 13:01:00,4.10664,4.10664,4.0968,4.0968,6750000.0
2009-09-01 13:02:00,4.10196,4.10865,4.09799,4.10865,7880000.0
2009-09-01 13:03:00,4.1071,4.1071,4.09893,4.10402,7130000.0
2009-09-01 13:04:00,4.10104,4.10628,4.10104,4.10196,4500000.0
2009-09-01 13:05:00,4.10578,4.10578,4.09505,4.0961,6000000.0
2009-09-01 13:06:00,4.10146,4.10556,4.09581,4.09581,6000000.0
2009-09-01 13:07:00,4.10472,4.10814,4.10137,4.10627,5630000.0
2009-09-01 13:08:00,4.0956,4.10582,4.0956,4.10018,5630000.0
2009-09-01 13:09:00,4.10347,4.10569,4.0956,4.0956,4510000.0
2009-09-01 13:10:00,4.10479,4.10655,4.10047,4.10143,3760000.0
2009-09-01 13:11:00,4.10411,4.10534,4.10359,4.10462,4500000.0
2009-09-01 13:12:00,4.10122,4.10867,4.09873,4.10783,8630000.0
2009-09-01 13:13:00,4.10182,4.11117,4.09765,4.10491,6770000.0
2009-09-01 13:14:00,4.10653,4.10653,4.09663,4.09885,5260000.0
2009-09-01 13:15:00,4.10199,4.10783,4.10199,4.10286,7880000.0
2009-09-01 13:16:00,4.10988,4.10988,4.10457,4.10867,3750000.0
2009-09-01 13:17:00,4.10767,4.11097,4.10225,4.11002,6750000.0
2009-09-01 13:18:00,4.1037,4.11403,4.1037,4.11167,4500000.0
2009-09-01 13:19:00,4.10761,4.11226,4.10761,4.11151,5260000.0
2009-09-01 13:20:00,4.1071,4.10977,4.10453,4.10884,6000000.0
2009-09-01 13:21:00,4.1065,4.11631,4.10431,4.10973,8640000.0
2009-09-01 13:22:00,4.10783,4.11061,4.10156,4.10996,5260000.0
2009-09-01 13:23:00,4.11089,4.11089,4.09664,4.10506,6380000.0
2009-09-01 13:24:00,4.10636,4.10841,4.09638,4.10635,7140000.0
2009-09-01 13:25:00,4.10738,4.10738,4.10095,4.1023,5630000.0
2009-09-01 13:26:00,4.1073,4.10907,4.10652,4.10784,4510000.0
2009-09-01 13:27:00,4.10399,4.10952,4.10143,4.10739,5630000.0
2009-09-01 13:28:00,4.10512,4.10665,4.09887,4.09931,3750000.0
2009-09-01 13:29:00,4.10626,4.10802,4.09885,4.10122,6380000.0
2009-09-01 13:30:00,4.10752,4.10763,4.10269,4.1071,5250000.0
2009-09-01 13:31:00,4.1018,4.10773,4.1018,4.10296,6380000.0
2009-09-01 13:32:00,4.10357,4.10763,4.10185,4.10185,3750000.0
2009-09-01 13:33:00,4.10147,4.10657,4.10069,4.10069,4510000.0
2009-09-01 13:34:00,4.10547,4.10547,4.09414,4.09992,7880000.0
2009-09-01 13:35:00,4.10401,4.10628,4.09952,4.10592,6750000.0
2009-09-01 13:36:00,4.10578,4.10756,4.10151,4.10668,5630000.0
2009-09-01 13:37:00,4.1014,4.10711,4.0989,4.10711,6380000.0
2009-09-01 13:38:00,4.10074,4.1069,4.10074,4.10516,7890000.0
2009-09-01 13:39:00,4.10067,4.10821,4.10067,4.10756,4130000.0
2009-09-01 13:40:00,4.10466,4.10927,4.10466,4.10876,7510000.0
2009-09-01 13:41:00,4.10927,4.11226,4.1042,4.10746,6760000.0
2009-09-01 13:42:00,4.10385,4.11077,4.10385,4.10853,4880000.0
2009-09-01 13:43:00,4.10886,4.1106,4.10305,4.10318,4510000.0
2009-09-01 13:44:00,4.10379,4.10821,4.10264,4.10264,2640000.0
2009-09-01 13:45:00,4.10908,4.10908,4.09894,4.09894,5630000.0
2009-09-01 13:46:00,4.10759,4.10862,4.09847,4.10807,5270000.0
2009-09-01 13:47:00,4.10725,4.10725,4.09853,4.09853,5250000.0
2009-09-01 13:48:00,4.10255,4.1056,4.09688,4.09843,4510000.0
2009-09-01 13:49:00,4.10399,4.10399,4.0931,4.10066,5630000.0
2009-09-01 13:50:00,4.10229,4.10321,4.09366,4.09654,6760000.0
2009-09-01 13:51:00,4.09909,4.10072,4.0957,4.09686,6000000.0
2009-09-01 13:52:00,4.10244,4.10448,4.09783,4.10009,5260000.0
2009-09-01 13:53:00,4.10442,4.10445,4.09545,4.10445,6010000.0
2009-09-01 13:54:00,4.10065,4.10493,4.09721,4.10418,7510000.0
2009-09-01 13:55:00,4.0986,4.10287,4.0986,4.1018,7130000.0
2009-09-01 13:56:00,4.10245,4.10358,4.10019,4.10358,5250000.0
2009-09-01 13:57:00,4.09798,4.10266,4.09374,4.10088,6000000.0
2009-09-01 13:58:00,4.10237,4.10307,4.09447,4.10083,7880000.0
2009-09-01 13:59:00,4.10368,4.10428,4.09789,4.09789,5630000.0
2009-09-01 14:00:00,4.10504,4.10535,4.09681,4.1041,6010000.0
2009-09-01 14:01:00,4.09844,4.10554,4.09844,4.09964,4880000.0
2009-09-01 14:02:00,4.10393,4.10434,4.09872,4.09872,6380000.0
2009-09-01 14:03:00,4.10456,4.1068,4.09491,4.10597,5250000.0
2009-09-01 14:04:00,4.10685,4.10851,4.10316,4.10316,5640000.0
2009-09-01 14:05:00,4.10773,4.10955,4.09812,4.1091,7130000.0
2009-09-01 14:06:00,4.10231,4.10839,4.10228,4.10563,7130000.0
2009-09-01 14:07:00,4.10682,4.10692,4.10058,4.10586,5250000.0
2009-09-01 14:08:00,4.10565,4.10651,4.09742,4.1055,6750000.0
2009-09-01 14:09:00,4.10151,4.10785,4.09776,4.1058,6380000.0
2009-09-01 14:10:00,4.10501,4.10501,4.09988,4.10205,4880000.0
2009-09-01 14:11:00,4.10255,4.10736,4.09595,4.10175,8630000.0
2009-09-01 14:12:00,4.10616,4.10691,4.09524,4.09524,4880000.0
2009-09-01 14:13:00,4.09987,4.1053,4.09987,4.10439,6010000.0
2009-09-01 14:14:00,4.10504,4.1067,4.10142,4.10568,5640000.0
2009-09-01 14:15:00,4.09709,4.1073,4.09709,4.10079,5250000.0
2009-09-01 14:16:00,4.10427,4.10427,4.09397,4.10289,6010000.0
2009-09-01 14:17:00,4.10558,4.10709,4.09788,4.10359,3380000.0
2009-09-01 14:18:00,4.10426,4.10426,4.09792,4.10384,6760000.0
2009-09-01 14:19:00,4.10211,4.10423,4.09425,4.10167,5260000.0
2009-09-01 14:20:00,4.10232,4.10497,4.09919,4.10419,6750000.0
2009-09-01 14:21:00,4.10121,4.10997,4.09873,4.10771,7510000.0
2009-09-01 14:22:00,4.10117,4.10595,4.10037,4.10595,5630000.0
2009-09-01 14:23:00,4.10762,4.10762,4.09981,4.105,6380000.0
2009-09-01 14:24:00,4.10151,4.10766,4.09797,4.10701,7880000.0
2009-09-01 14:25:00,4.10662,4.10662,4.09472,4.10328,8250000.0
2009-09-01 14:26:00,4.09975,4.10792,4.09975,4.10176,4140000.0
2009-09-01 14:27:00,4.10216,4.10455,4.09614,4.10284,5260000.0
2009-09-01 14:28:00,4.10036,4.10665,4.09731,4.09731,6000000.0
2009-09-01 14:29:00,4.09976,4.10491,4.09604,4.09604,6000000.0
2009-09-01 14:30:00,4.1061,4.1061,4.0919,4.10048,4500000.0
2009-09-01 14:31:00,4.10228,4.1047,4.1022,4.10385,7130000.0
2009-09-01 14:32:00,4.10301,4.10665,4.10001,4.10352,6010000.0
2009-09-01 14:33:00,4.09772,4.10622,4.096,4.09676,5270000.0
2009-09-01 14:34:00,4.10536,4.10774,4.10515,4.10515,4890000.0
2009-09-01 14:35:00,4.10649,4.10865,4.09869,4.10605,7130000.0
2009-09-01 14:36:00,4.10729,4.10922,4.10268,4.10846,7510000.0
2009-09-01 14:37:00,4.10461,4.10952,4.09939,4.10578,6380000.0
2009-09-01 14:38:00,4.11057,4.11057,4.10587,4.10929,4880000.0
2009-09-01 14:39:00,4.10522,4.11024,4.10499,4.11,5640000.0
2009-09-01 14:40:00,4.10394,4.11026,4.10293,4.10777,5630000.0
2009-09-01 14:41:00,4.10918,4.10918,4.10665,4.10871,3760000.0
2009-09-01 14:42:00,4.11039,4.1126,4.10115,4.10541,7510000.0
2009-09-01 14:43:00,4.10751,4.10979,4.10363,4.10483,4130000.0
2009-09-01 14:44:00,4.10571,4.10868,4.10188,4.10373,5630000.0
2009-09-01 14:45:00,4.10858,4.10998,4.10591,4.1068,4880000.0
2009-09-01 14:46:00,4.10936,4.11082,4.10357,4.10624,4500000.0
2009-09-01 14:47:00,4.10817,4.10823,4.09746,4.09872,6760000.0
2009-09-01 14:48:00,4.10684,4.10903,4.10312,4.10747,4890000.0
2009-09-01 14:49:00,4.10766,4.10797,4.09703,4.10615,6380000.0
2009-09-01 14:50:00,4.10417,4.10736,4.09441,4.10736,6000000.0
2009-09-01 14:51:00,4.10411,4.10856,4.10182,4.10639,7880000.0
2009-09-01 14:52:00,4.1058,4.10961,4.10265,4.10806,7880000.0
2009-09-01 14:53:00,4.10834,4.10917,4.10196,4.10867,8250000.0
2009-09-01 14:54:00,4.10313,4.10816,4.10072,4.1036,6380000.0
2009-09-01 14:55:00,4.10398,4.10849,4.09867,4.10279,4890000.0
2009-09-01 14:56:00,4.10771,4.10842,4.09846,4.10831,5260000.0
2009-09-01 14:57:00,4.10314,4.11012,4.10268,4.1038,6380000.0
2009-09-01 14:58:00,4.10913,4.10913,4.09854,4.10845,4880000.0
2009-09-01 14:59:00,4.10918,4.10918,4.10477,4.10682,3750000.0
2009-09-01 15:00:00,4.10658,4.10839,4.09964,4.10225,6000000.0
2009-09-01 15:01:00,4.10828,4.10828,4.0972,4.10653,6000000.0
2009-09-01 15:02:00,4.10838,4.11036,4.09906,4.10858,6760000.0
2009-09-01 15:03:00,4.10776,4.10838,4.10214,4.10838,2640000.0
2009-09-01 15:04:00,4.09882,4.10806,4.09882,4.10806,5250000.0
2009-09-01 15:05:00,4.1082,4.11002,4.10324,4.10563,6380000.0
2009-09-01 15:06:00,4.10872,4.10872,4.10323,4.10799,7500000.0
2009-09-01 15:07:00,4.10877,4.10877,4.10403,4.1069,6000000.0
2009-09-01 15:08:00,4.10631,4.10809,4.1038,4.10751,6760000.0
2009-09-01 15:09:00,4.10343,4.10984,4.10265,4.10714,6380000.0
2009-09-01 15:10:00,4.103,4.10974,4.103,4.10847,5250000.0
2009-09-01 15:11:00,4.10714,4.10964,4.0978,4.10957,5630000.0
2009-09-01 15:12:00,4.10298,4.10733,4.0983,4.10637,7500000.0
2009-09-01 15:13:00,4.10583,4.10763,4.0964,4.10763,3010000.0
2009-09-01 15:14:00,4.10403,4.10995,4.10059,4.10059,5260000.0
2009-09-01 15:15:00,4.10626,4.11315,4.10626,4.11189,5250000.0
2009-09-01 15:16:00,4.10687,4.11124,4.1066,4.11076,6010000.0
2009-09-01 15:17:00,4.10684,4.11073,4.10516,4.10973,5260000.0
2009-09-01 15:18:00,4.10598,4.11198,4.10598,4.11198,3380000.0
2009-09-01 15:19:00,4.11132,4.11304,4.10646,4.10817,5260000.0
2009-09-01 15:20:00,4.10914,4.11502,4.10914,4.11502,4500000.0
2009-09-01 15:21:00,4.1084,4.11315,4.10297,4.1105,4880000.0
2009-09-01 15:22:00,4.10298,4.11321,4.10298,4.11266,5260000.0
2009-09-01 15:23:00,4.11323,4.11334,4.10226,4.10226,4880000.0
2009-09-01 15:24:00,4.10915,4.11514,4.10513,4.10513,7510000.0
2009-09-01 15:25:00,4.10234,4.11339,4.10234,4.11339,5630000.0
2009-09-01 15:26:00,4.11284,4.11284,4.10287,4.11161,5250000.0
2009-09-01 15:27:00,4.11206,4.11329,4.10504,4.10504,4880000.0
2009-09-01 15:28:00,4.10846,4.11179,4.10503,4.10503,8630000.0
2009-09-01 15:29:00,4.1052,4.11465,4.1052,4.11283,6750000.0
2009-09-01 15:30:00,4.11058,4.11344,4.1034,4.10876,6760000.0
2009-09-01 15:31:00,4.10511,4.11071,4.10511,4.10621,6760000.0
2009-09-01 15:32:00,4.1104,4.1104,4.10403,4.10884,4500000.0
2009-09-01 15:33:00,4.09721,4.10836,4.09721,4.10836,5260000.0
2009-09-01 15:34:00,4.10613,4.11106,4.10359,4.10359,6400000.0
2009-09-01 15:35:00,4.10456,4.11092,4.10456,4.10964,6380000.0
2009-09-01 15:36:00,4.10407,4.10955,4.09825,4.10303,6380000.0
2009-09-01 15:37:00,4.10724,4.10724,4.1006,4.10455,5260000.0
2009-09-01 15:38:00,4.10255,4.10642,4.09746,4.10255,7130000.0
2009-09-01 15:39:00,4.09654,4.10542,4.09654,4.10267,4880000.0
2009-09-01 15:40:00,4.10475,4.1059,4.10103,4.1059,7510000.0
2009-09-01 15:41:00,4.10744,4.10744,4.0974,4.10525,4880000.0
2009-09-01 15:42:00,4.10217,4.10807,4.10217,4.10402,4130000.0
2009-09-01 15:43:00,4.10379,4.10379,4.09694,4.09955,5630000.0
2009-09-01 15:44:00,4.10352,4.10773,4.10133,4.1025,5260000.0
2009-09-01 15:45:00,4.10569,4.10569,4.09453,4.10405,6010000.0
2009-09-01 15:46:00,4.10216,4.10433,4.09398,4.10165,6760000.0
2009-09-01 15:47:00,4.10112,4.10112,4.09543,4.09543,4500000.0
2009-09-01 15:48:00,4.09713,4.10167,4.09223,4.09223,5250000.0
2009-09-01 15:49:00,4.09987,4.1011,4.09407,4.09958,6010000.0
2009-09-01 15:50:00,4.09692,4.10216,4.09285,4.10115,6010000.0
2009-09-01 15:51:00,4.10021,4.10123,4.09165,4.0991,7510000.0
2009-09-01 15:52:00,4.1014,4.10223,4.09287,4.10164,6380000.0
2009-09-01 15:53:00,4.09584,4.10132,4.09078,4.10132,11640000.0
2009-09-01 15:54:00,4.10114,4.103,4.0983,4.10183,4510000.0
2009-09-01 15:55:00,4.10384,4.10384,4.09798,4.10097,8250000.0
2009-09-01 15:56:00,4.10156,4.10458,4.09871,4.09915,6760000.0
2009-09-01 15:57:00,4.10094,4.10094,4.09583,4.09908,6760000.0
2009-09-01 15:58:00,4.10134,4.10151,4.0958,4.10094,5250000.0
2009-09-01 15:59:00,4.10011,4.10794,4.09315,4.10273,9390000.0
2009-09-01 16:00:00,4.0967,4.1004,4.09255,4.1004,4510000.0
2009-09-01 16:01:00,4.10066,4.10179,4.09224,4.1005,8250000.0
2009-09-01 16:02:00,4.08798,4.09552,4.08798,4.09365,3750000.0
2009-09-01 16:03:00,4.09637,4.09991,4.09149,4.09547,5250000.0
2009-09-01 16:04:00,4.09294,4.0982,4.08832,4.09311,5260000.0
2009-09-01 16:05:00,4.08195,4.09314,4.08147,4.08147,6380000.0
2009-09-01 16:06:00,4.08965,4.09199,4.08322,4.08928,6390000.0
2009-09-01 16:07:00,4.07997,4.0891,4.07997,4.0891,4500000.0
2009-09-01 16:08:00,4.09059,4.09059,4.08091,4.08933,5260000.0
2009-09-01 16:09:00,4.08936,4.09188,4.08139,4.08917,6750000.0
2009-09-01 16:10:00,4.08755,4.09167,4.08298,4.09167,5640000.0
2009-09-01 16:11:00,4.08844,4.09249,4.08522,4.09144,4880000.0
2009-09-01 16:12:00,4.09134,4.09671,4.08467,4.09671,6380000.0
2009-09-01 16:13:00,4.09532,4.09532,4.09032,4.09032,1500000.0
2009-09-01 16:14:00,4.09014,4.09327,4.08346,4.08346,4880000.0
2009-09-01 16:15:00,4.09263,4.09335,4.08731,4.08886,6010000.0
2009-09-01 16:16:00,4.09295,4.09473,4.08926,4.09473,4890000.0
2009-09-01 16:17:00,4.09283,4.09907,4.09014,4.09516,5630000.0
2009-09-01 16:18:00,4.09696,4.09827,4.09216,4.09454,5250000.0
2009-09-01 16:19:00,4.09389,4.09757,4.09143,4.09143,4510000.0
2009-09-01 16:20:00,4.09649,4.09852,4.0924,4.09671,4880000.0
2009-09-01 16:21:00,4.09427,4.09954,4.09427,4.09557,7500000.0
2009-09-01 16:22:00,4.09754,4.0983,4.09363,4.09749,6000000.0
2009-09-01 16:23:00,4.09393,4.0984,4.09393,4.0984,4890000.0
2009-09-01 16:24:00,4.09939,4.09939,4.08844,4.09297,4510000.0
2009-09-01 16:25:00,4.0983,4.0983,4.08777,4.09772,6750000.0
2009-09-01 16:26:00,4.09911,4.09922,4.09426,4.09461,4510000.0
2009-09-01 16:27:00,4.09804,4.0989,4.09698,4.09698,6000000.0
2009-09-01 16:28:00,4.09758,4.09867,4.09459,4.09865,4510000.0
2009-09-01 16:29:00,4.09809,4.09809,4.08865,4.09254,4510000.0
2009-09-01 16:30:00,4.09725,4.09896,4.09059,4.0988,8250000.0
2009-09-01 16:31:00,4.09849,4.09974,4.08815,4.08815,5260000.0
2009-09-01 16:32:00,4.09099,4.09949,4.09099,4.09348,5250000.0
2009-09-01 16:33:00,4.0994,4.09984,4.09598,4.09893,4880000.0
2009-09-01 16:34:00,4.10103,4.10161,4.09439,4.09919,6000000.0
2009-09-01 16:35:00,4.09852,4.09881,4.09271,4.09475,5260000.0
2009-09-01 16:36:00,4.09781,4.10151,4.09155,4.09675,6760000.0
2009-09-01 16:37:00,4.1,4.10119,4.09077,4.09077,6750000.0
2009-09-01 16:38:00,4.09965,4.10076,4.09766,4.09766,5250000.0
2009-09-01 16:39:00,4.10053,4.10459,4.09828,4.09828,5630000.0
2009-09-01 16:40:00,4.10098,4.10343,4.09826,4.10275,4880000.0
2009-09-01 16:41:00,4.09699,4.10233,4.09472,4.10184,6380000.0
2009-09-01 16:42:00,4.09726,4.10152,4.09052,4.09987,7130000.0
2009-09-01 16:43:00,4.10075,4.10503,4.09948,4.10401,4130000.0
2009-09-01 16:44:00,4.09967,4.10366,4.09967,4.10366,4880000.0
2009-09-01 16:45:00,4.09791,4.10368,4.09603,4.10368,3750000.0
2009-09-01 16:46:00,4.09707,4.10403,4.0937,4.09795,8260000.0
2009-09-01 16:47:00,4.09449,4.10464,4.09449,4.10073,4880000.0
2009-09-01 16:48:00,4.09968,4.1068,4.09968,4.10664,5260000.0
2009-09-01 16:49:00,4.10923,4.10935,4.10199,4.10779,7130000.0
2009-09-01 16:50:00,4.10345,4.11001,4.09867,4.10771,6000000.0
2009-09-01 16:51:00,4.10411,4.10773,4.10363,4.10363,7500000.0
2009-09-01 16:52:00,4.10939,4.11163,4.10634,4.11163,5250000.0
2009-09-01 16:53:00,4.11103,4.11103,4.10707,4.10958,4150000.0
2009-09-01 16:54:00,4.10899,4.11109,4.10164,4.11024,5630000.0
2009-09-01 16:55:00,4.10983,4.11203,4.1056,4.11169,5630000.0
2009-09-01 16:56:00,4.10654,4.11259,4.1029,4.11152,9750000.0
2009-09-01 16:57:00,4.11008,4.11008,4.10098,4.10098,4130000.0
2009-09-01 16:58:00,4.11161,4.11266,4.10185,4.10992,5260000.0
2009-09-01 16:59:00,4.10631,4.11139,4.10295,4.11025,5260000.0
2009-09-01 17:00:00,4.10485,4.10947,4.10485,4.10555,4140000.0
2009-09-01 17:01:00,4.1043,4.10962,4.1043,4.10674,5260000.0
2009-09-01 17:02:00,4.10709,4.10897,4.09834,4.10321,4880000.0
2009-09-01 17:03:00,4.10088,4.10595,4.09702,4.10567,5630000.0
2009-09-01 17:04:00,4.10649,4.10826,4.10119,4.10249,5630000.0
2009-09-01 17:05:00,4.10782,4.10908,4.10337,4.10369,6000000.0
2009-09-01 17:06:00,4.09787,4.10815,4.09778,4.10795,5250000.0
2009-09-01 17:07:00,4.10819,4.10963,4.10653,4.10653,4880000.0
2009-09-01 17:08:00,4.09974,4.10998,4.09974,4.10735,6010000.0
2009-09-01 17:09:00,4.10389,4.11139,4.10389,4.10643,6010000.0
2009-09-01 17:10:00,4.10738,4.11275,4.10318,4.10318,7130000.0
2009-09-01 17:11:00,4.10778,4.11492,4.10778,4.11449,6750000.0
2009-09-01 17:12:00,4.11553,4.11696,4.106,4.106,6010000.0
2009-09-01 17:13:00,4.11236,4.11494,4.10886,4.11494,7130000.0
2009-09-01 17:14:00,4.10526,4.11561,4.10526,4.11506,3010000.0
2009-09-01 17:15:00,4.112,4.11649,4.112,4.11536,6380000.0
2009-09-01 17:16:00,4.11437,4.11555,4.10817,4.11502,8630000.0
2009-09-01 17:17:00,4.11598,4.12074,4.11496,4.11496,6000000.0
2009-09-01 17:18:00,4.11503,4.1202,4.10843,4.11737,6380000.0
2009-09-01 17:19:00,4.11626,4.11805,4.11388,4.11743,3380000.0
2009-09-01 17:20:00,4.11343,4.11547,4.1087,4.1131,6760000.0
2009-09-01 17:21:00,4.11395,4.11945,4.11395,4.11945,5640000.0
2009-09-01 17:22:00,4.11733,4.1184,4.10902,4.1172,5630000.0
2009-09-01 17:23:00,4.11636,4.11636,4.10598,4.10608,5630000.0
2009-09-01 17:24:00,4.11576,4.11939,4.11517,4.118,7510000.0
2009-09-01 17:25:00,4.11926,4.12039,4.11565,4.12039,5630000.0
2009-09-01 17:26:00,4.12196,4.12328,4.11791,4.11956,5260000.0
2009-09-01 17:27:00,4.12306,4.12306,4.11343,4.1205,8250000.0
2009-09-01 17:28:00,4.11759,4.12275,4.11752,4.12275,7880000.0
2009-09-01 17:29:00,4.12235,4.1263,4.11689,4.12488,5250000.0
2009-09-01 17:30:00,4.12679,4.12679,4.1198,4.12154,5260000.0
2009-09-01 17:31:00,4.1265,4.1265,4.11838,4.12279,6750000.0
2009-09-01 17:32:00,4.12518,4.12614,4.11531,4.12406,6000000.0
2009-09-01 17:33:00,4.12636,4.12683,4.12239,4.12239,4880000.0
2009-09-01 17:34:00,4.12512,4.12512,4.11915,4.11915,4130000.0
2009-09-01 17:35:00,4.12331,4.1295,4.12321,4.12321,7510000.0
2009-09-01 17:36:00,4.12265,4.1328,4.12265,4.13034,4890000.0
2009-09-01 17:37:00,4.13135,4.13404,4.12429,4.12429,5250000.0
2009-09-01 17:38:00,4.13172,4.13415,4.12379,4.13415,8630000.0
2009-09-01 17:39:00,4.13472,4.13489,4.12931,4.12931,4880000.0
2009-09-01 17:40:00,4.13021,4.13344,4.12792,4.13344,4880000.0
2009-09-01 17:41:00,4.13177,4.13274,4.12734,4.13274,5260000.0
2009-09-01 17:42:00,4.13306,4.13406,4.12713,4.13033,7510000.0
2009-09-01 17:43:00,4.13408,4.13733,4.12664,4.13351,6750000.0
2009-09-01 17:44:00,4.13916,4.14294,4.13576,4.13894,5630000.0
2009-09-01 17:45:00,4.13916,4.1449,4.13916,4.14277,6000000.0
2009-09-01 17:46:00,4.13651,4.14555,4.13468,4.14382,8260000.0
2009-09-01 17:47:00,4.14337,4.14488,4.1385,4.14335,6000000.0
2009-09-01 17:48:00,4.13913,4.1443,4.13476,4.13904,6010000.0
2009-09-01 17:49:00,4.14222,4.14271,4.13817,4.14199,6400000.0
2009-09-01 17:50:00,4.13991,4.14497,4.13745,4.14258,4130000.0
2009-09-01 17:51:00,4.14212,4.14522,4.13606,4.14522,6000000.0
2009-09-01 17:52:00,4.14409,4.14817,4.14142,4.14633,5250000.0
2009-09-01 17:53:00,4.145,4.145,4.13639,4.14466,7510000.0
2009-09-01 17:54:00,4.14018,4.14631,4.14018,4.14094,6020000.0
2009-09-01 17:55:00,4.14411,4.14669,4.13942,4.14075,6000000.0
2009-09-01 17:56:00,4.14193,4.1468,4.13372,4.13372,4510000.0
2009-09-01 17:57:00,4.14476,4.14636,4.13539,4.14558,5630000.0
2009-09-01 17:58:00,4.14622,4.15728,4.14598,4.15492,5250000.0
2009-09-01 17:59:00,4.15439,4.15439,4.14071,4.1523,5260000.0
2009-09-01 18:00:00,4.14893,4.15553,4.14893,4.1547,5630000.0
2009-09-01 18:01:00,4.15603,4.15603,4.14599,4.14599,6010000.0
2009-09-01 18:02:00,4.15428,4.15428,4.14872,4.15289,6760000.0
2009-09-01 18:03:00,4.14787,4.15269,4.14715,4.15139,6390000.0
2009-09-01 18:04:00,4.15119,4.15138,4.1412,4.14556,4880000.0
2009-09-01 18:05:00,4.15284,4.15337,4.14782,4.151,5630000.0
2009-09-01 18:06:00,4.15306,4.15793,4.15306,4.15336,4500000.0
2009-09-01 18:07:00,4.14858,4.15858,4.14434,4.14945,5630000.0
2009-09-01 18:08:00,4.15545,4.15641,4.14827,4.15251,9000000.0
2009-09-01 18:09:00,4.15449,4.15449,4.14709,4.15277,6390000.0
2009-09-01 18:10:00,4.14819,4.15426,4.14819,4.1535,5630000.0
2009-09-01 18:11:00,4.14985,4.15353,4.14595,4.15018,5250000.0
2009-09-01 18:12:00,4.15398,4.15406,4.15246,4.1532,4880000.0
2009-09-01 18:13:00,4.15425,4.15425,4.1513,4.15341,6000000.0
2009-09-01 18:14:00,4.15402,4.15513,4.14576,4.1541,5630000.0
2009-09-01 18:15:00,4.1537,4.15377,4.14407,4.14407,6750000.0
2009-09-01 18:16:00,4.14848,4.15622,4.14332,4.1535,7510000.0
2009-09-01 18:17:00,4.1535,4.15407,4.14705,4.14705,3380000.0
2009-09-01 18:18:00,4.15054,4.15632,4.14783,4.15346,8630000.0
2009-09-01 18:19:00,4.14962,4.15397,4.14663,4.15183,7130000.0
2009-09-01 18:20:00,4.15589,4.15589,4.1498,4.15058,5250000.0
2009-09-01 18:21:00,4.1557,4.15836,4.15129,4.15734,5250000.0
2009-09-01 18:22:00,4.15811,4.16253,4.15673,4.15838,5250000.0
2009-09-01 18:23:00,4.16394,4.16394,4.15642,4.16072,3380000.0
2009-09-01 18:24:00,4.15906,4.16381,4.15139,4.15995,6020000.0
2009-09-01 18:25:00,4.16054,4.16122,4.15069,4.16122,4880000.0
2009-09-01 18:26:00,4.16272,4.16474,4.16053,4.16326,5250000.0
2009-09-01 18:27:00,4.16034,4.16677,4.1555,4.16441,6000000.0
2009-09-01 18:28:00,4.15387,4.16694,4.15387,4.16686,7130000.0
2009-09-01 18:29:00,4.16531,4.1697,4.16531,4.1697,3750000.0
2009-09-01 18:30:00,4.16715,4.16957,4.16715,4.1675,4130000.0
2009-09-01 18:31:00,4.17059,4.17059,4.16405,4.16405,5640000.0
2009-09-01 18:32:00,4.17101,4.17337,4.16614,4.16659,5630000.0
2009-09-01 18:33:00,4.17209,4.17336,4.16968,4.17256,5630000.0
2009-09-01 18:34:00,4.17243,4.17562,4.17066,4.17066,9010000.0
2009-09-01 18:35:00,4.17319,4.1739,4.16743,4.1726,6750000.0
2009-09-01 18:36:00,4.16184,4.17119,4.16184,4.17113,4510000.0
2009-09-01 18:37:00,4.16765,4.16847,4.163,4.1671,5250000.0
2009-09-01 18:38:00,4.169,4.17126,4.15983,4.16703,6760000.0
2009-09-01 18:39:00,4.16593,4.16917,4.1646,4.16571,3380000.0
2009-09-01 18:40:00,4.16452,4.17009,4.16391,4.16799,7130000.0
2009-09-01 18:41:00,4.16477,4.17049,4.16477,4.17043,4880000.0
2009-09-01 18:42:00,4.16916,4.17108,4.16499,4.16777,7130000.0
2009-09-01 18:43:00,4.16867,4.16977,4.16353,4.1646,3380000.0
2009-09-01 18:44:00,4.17022,4.17022,4.16645,4.16937,4510000.0
2009-09-01 18:45:00,4.16783,4.16783,4.16288,4.16329,3760000.0
2009-09-01 18:46:00,4.1647,4.16695,4.15403,4.15548,4510000.0
2009-09-01 18:47:00,4.16803,4.16803,4.15876,4.16318,4880000.0
2009-09-01 18:48:00,4.16462,4.16702,4.16051,4.16515,7140000.0
2009-09-01 18:49:00,4.1662,4.16755,4.15913,4.16508,7500000.0
2009-09-01 18:50:00,4.16405,4.16541,4.15619,4.16462,7510000.0
2009-09-01 18:51:00,4.16556,4.16714,4.16139,4.16139,3750000.0
2009-09-01 18:52:00,4.16158,4.16264,4.15614,4.15619,5250000.0
2009-09-01 18:53:00,4.15336,4.16361,4.15336,4.16222,7140000.0
2009-09-01 18:54:00,4.15763,4.16022,4.15404,4.15789,3750000.0
2009-09-01 18:55:00,4.16084,4.16516,4.15368,4.16317,5260000.0
2009-09-01 18:56:00,4.16213,4.16213,4.1574,4.16103,6750000.0
2009-09-01 18:57:00,4.15816,4.16145,4.15765,4.158,4880000.0
2009-09-01 18:58:00,4.16319,4.16514,4.1591,4.16291,5250000.0
2009-09-01 18:59:00,4.15569,4.16588,4.15454,4.15454,5630000.0
2009-09-01 19:00:00,4.16261,4.16589,4.1555,4.16359,5260000.0
2009-09-01 19:01:00,4.15873,4.16367,4.15825,4.15825,8260000.0
2009-09-01 19:02:00,4.15905,4.16394,4.15343,4.16079,6380000.0
2009-09-01 19:03:00,4.16038,4.1646,4.15901,4.16025,5250000.0
2009-09-01 19:04:00,4.15786,4.16263,4.15713,4.15735,4880000.0
2009-09-01 19:05:00,4.1611,4.16336,4.15304,4.15881,6380000.0
2009-09-01 19:06:00,4.16386,4.16386,4.1536,4.16274,6390000.0
2009-09-01 19:07:00,4.16129,4.16652,4.16129,4.16559,4510000.0
2009-09-01 19:08:00,4.16228,4.16718,4.1593,4.16498,7500000.0
2009-09-01 19:09:00,4.16343,4.16584,4.16042,4.16539,4880000.0
2009-09-01 19:10:00,4.16251,4.1663,4.1598,4.16566,6010000.0
2009-09-01 19:11:00,4.16308,4.16709,4.1566,4.15963,7130000.0
2009-09-01 19:12:00,4.15531,4.16808,4.15531,4.16808,7130000.0
2009-09-01 19:13:00,4.16612,4.17007,4.16135,4.1647,6760000.0
2009-09-01 19:14:00,4.16714,4.17141,4.1613,4.1613,5630000.0
2009-09-01 19:15:00,4.16579,4.17051,4.16543,4.16543,7510000.0
2009-09-01 19:16:00,4.16301,4.16949,4.15707,4.16949,5630000.0
2009-09-01 19:17:00,4.16579,4.16982,4.16221,4.16857,6390000.0
2009-09-01 19:18:00,4.16878,4.17047,4.16741,4.17047,4880000.0
2009-09-01 19:19:00,4.16796,4.17253,4.16796,4.17253,3380000.0
2009-09-01 19:20:00,4.16406,4.1705,4.16406,4.16431,7130000.0
2009-09-01 19:21:00,4.16704,4.17125,4.167,4.17006,5260000.0
2009-09-01 19:22:00,4.17123,4.17329,4.16733,4.17172,5250000.0
2009-09-01 19:23:00,4.16344,4.17333,4.16344,4.16689,7140000.0
2009-09-01 19:24:00,4.16977,4.17368,4.16672,4.16707,4880000.0
2009-09-01 19:25:00,4.17221,4.17345,4.16331,4.16331,5260000.0
2009-09-01 19:26:00,4.16341,4.17077,4.16264,4.16709,5260000.0
2009-09-01 19:27:00,4.16794,4.17195,4.16382,4.17043,6760000.0
2009-09-01 19:28:00,4.17198,4.17198,4.16601,4.16827,4890000.0
2009-09-01 19:29:00,4.17243,4.17316,4.16646,4.1705,7880000.0
2009-09-01 19:30:00,4.16533,4.17467,4.16185,4.16461,6750000.0
2009-09-01 19:31:00,4.17187,4.17187,4.16214,4.16864,7130000.0
2009-09-01 19:32:00,4.16554,4.16994,4.15901,4.15901,7880000.0
2009-09-01 19:33:00,4.17007,4.1706,4.16687,4.16983,6000000.0
2009-09-01 19:34:00,4.16976,4.17016,4.16159,4.16666,6010000.0
2009-09-01 19:35:00,4.17166,4.17166,4.16106,4.16106,6380000.0
2009-09-01 19:36:00,4.17136,4.17136,4.1629,4.16966,4510000.0
2009-09-01 19:37:00,4.16956,4.16956,4.16495,4.16816,4880000.0
2009-09-01 19:38:00,4.16744,4.16744,4.15919,4.16335,5260000.0
2009-09-01 19:39:00,4.15545,4.16575,4.15545,4.16348,6760000.0
2009-09-01 19:40:00,4.15838,4.16627,4.15838,4.16428,3380000.0
2009-09-01 19:41:00,4.16344,4.16753,4.16054,4.16753,5260000.0
2009-09-01 19:42:00,4.16368,4.16748,4.1613,4.16748,3750000.0
2009-09-01 19:43:00,4.16315,4.16592,4.15615,4.16577,4140000.0
2009-09-01 19:44:00,4.16679,4.16947,4.15945,4.16667,6760000.0
2009-09-01 19:45:00,4.1636,4.16587,4.15526,4.16587,5260000.0
2009-09-01 19:46:00,4.16945,4.16945,4.16237,4.16436,5250000.0
2009-09-01 19:47:00,4.16774,4.16774,4.15734,4.16417,7880000.0
2009-09-01 19:48:00,4.16282,4.16963,4.16282,4.16873,6380000.0
2009-09-01 19:49:00,4.16346,4.16868,4.16346,4.16435,4880000.0
2009-09-01 19:50:00,4.16121,4.16833,4.16121,4.16751,4880000.0
2009-09-01 19:51:00,4.15824,4.17311,4.15824,4.16633,7500000.0
2009-09-01 19:52:00,4.16477,4.16923,4.16255,4.16923,5250000.0
2009-09-01 19:53:00,4.16669,4.16907,4.16504,4.16795,5250000.0
2009-09-01 19:54:00,4.16553,4.16956,4.15922,4.15922,5260000.0
2009-09-01 19:55:00,4.16772,4.16819,4.15713,4.16138,5630000.0
2009-09-01 19:56:00,4.16997,4.16997,4.16214,4.16457,7140000.0
2009-09-01 19:57:00,4.16757,4.16794,4.16187,4.16187,3750000.0
2009-09-01 19:58:00,4.16356,4.16701,4.16198,4.16672,4500000.0
2009-09-01 19:59:00,4.16383,4.16726,4.16219,4.16726,2640000.0
2009-09-01 20:00:00,4.16789,4.16838,4.15889,4.16749,4500000.0
2009-09-01 20:01:00,4.16463,4.16471,4.1555,4.15733,4880000.0
2009-09-01 20:02:00,4.16205,4.1674,4.16205,4.1674,5630000.0
2009-09-01 20:03:00,4.1633,4.16698,4.16316,4.1656,6760000.0
2009-09-01 20:04:00,4.16265,4.16782,4.16211,4.16529,5250000.0
2009-09-01 20:05:00,4.16289,4.1645,4.16157,4.16157,3380000.0
2009-09-01 20:06:00,4.16224,4.16603,4.1562,4.15832,5250000.0
2009-09-01 20:07:00,4.16369,4.16369,4.15591,4.15591,6380000.0
2009-09-01 20:08:00,4.15815,4.16361,4.15692,4.16221,5250000.0
2009-09-01 20:09:00,4.15307,4.15914,4.14855,4.15793,4510000.0
2009-09-01 20:10:00,4.15912,4.15969,4.15061,4.15516,7880000.0
2009-09-01 20:11:00,4.15618,4.15623,4.14683,4.15334,6000000.0
2009-09-01 20:12:00,4.15304,4.15747,4.15223,4.15566,5260000.0
2009-09-01 20:13:00,4.15604,4.15604,4.15067,4.15546,4880000.0
2009-09-01 20:14:00,4.15641,4.15718,4.15187,4.15542,4510000.0
2009-09-01 20:15:00,4.15636,4.15756,4.15322,4.15371,6000000.0
2009-09-01 20:16:00,4.1515,4.15776,4.15116,4.15116,3380000.0
2009-09-01 20:17:00,4.15026,4.15479,4.1484,4.15479,7510000.0
2009-09-01 20:18:00,4.15419,4.15767,4.15313,4.15765,4880000.0
2009-09-01 20:19:00,4.15489,4.15919,4.15377,4.15774,5250000.0
2009-09-01 20:20:00,4.1579,4.1579,4.14786,4.15253,5250000.0
2009-09-01 20:21:00,4.15852,4.15941,4.14997,4.15501,4880000.0
2009-09-01 20:22:00,4.15627,4.15627,4.14708,4.14708,7500000.0
2009-09-01 20:23:00,4.15768,4.15848,4.15334,4.15557,5260000.0
2009-09-01 20:24:00,4.15849,4.15871,4.14787,4.15316,12760000.0
2009-09-01 20:25:00,4.15837,4.15837,4.15114,4.15687,3750000.0
2009-09-01 20:26:00,4.15072,4.15675,4.14939,4.15221,5630000.0
2009-09-01 20:27:00,4.15562,4.15954,4.14964,4.15954,4880000.0
2009-09-01 20:28:00,4.15851,4.15851,4.14862,4.15669,4880000.0
2009-09-01 20:29:00,4.1535,4.15843,4.1535,4.15759,3380000.0
2009-09-01 20:30:00,4.15579,4.15886,4.15339,4.15373,5260000.0
2009-09-01 20:31:00,4.15828,4.15957,4.15239,4.15841,8250000.0
2009-09-01 20:32:00,4.15441,4.15876,4.14824,4.1527,7140000.0
2009-09-01 20:33:00,4.15441,4.15736,4.14917,4.15487,3750000.0
2009-09-01 20:34:00,4.15942,4.15942,4.15387,4.15387,6380000.0
2009-09-01 20:35:00,4.15898,4.15898,4.15407,4.15698,7510000.0
2009-09-01 20:36:00,4.14921,4.15832,4.14921,4.15456,7500000.0
2009-09-01 20:37:00,4.15049,4.16165,4.14942,4.14942,4880000.0
2009-09-01 20:38:00,4.15425,4.15826,4.15425,4.15826,1500000.0
2009-09-01 20:39:00,4.15828,4.15828,4.15295,4.15417,6400000.0
2009-09-01 20:40:00,4.15192,4.15732,4.14621,4.15732,7500000.0
2009-09-01 20:41:00,4.15252,4.15737,4.15252,4.15283,4880000.0
2009-09-01 20:42:00,4.15768,4.15805,4.1511,4.1511,7500000.0
2009-09-01 20:43:00,4.15396,4.15783,4.1484,4.15608,6380000.0
2009-09-01 20:44:00,4.15765,4.15973,4.1483,4.15267,7880000.0
2009-09-01 20:45:00,4.15848,4.15848,4.15485,4.15485,3380000.0
2009-09-01 20:46:00,4.15626,4.15779,4.1538,4.15779,7880000.0
2009-09-01 20:47:00,4.15777,4.15799,4.15268,4.15419,7130000.0
2009-09-01 20:48:00,4.1582,4.16125,4.15396,4.15941,7130000.0
2009-09-01 20:49:00,4.15826,4.15826,4.15245,4.15565,3390000.0
2009-09-01 20:50:00,4.15418,4.15773,4.15082,4.15739,6750000.0
2009-09-01 20:51:00,4.15349,4.15881,4.15286,4.15815,4880000.0
2009-09-01 20:52:00,4.15681,4.15748,4.15184,4.15681,4880000.0
2009-09-01 20:53:00,4.15879,4.16177,4.15251,4.15251,4880000.0
2009-09-01 20:54:00,4.15834,4.16396,4.15329,4.15771,6000000.0
2009-09-01 20:55:00,4.16309,4.16342,4.15757,4.16155,6380000.0
2009-09-01 20:56:00,4.16323,4.16323,4.15221,4.16246,5250000.0
2009-09-01 20:57:00,4.16301,4.16301,4.15502,4.15688,7130000.0
2009-09-01 20:58:00,4.15347,4.16259,4.15282,4.1624,5250000.0
2009-09-01 20:59:00,4.15255,4.16058,4.14961,4.15979,5630000.0
2009-09-01 21:00:00,4.16396,4.16396,4.15808,4.16337,5250000.0
2009-09-01 21:01:00,4.16186,4.16332,4.15685,4.15824,7130000.0
2009-09-01 21:03:00,4.15486,4.16257,4.15168,4.15589,4130000.0
2009-09-01 21:04:00,4.16291,4.16291,4.15629,4.16162,2630000.0
2009-09-01 21:05:00,4.16061,4.16421,4.16061,4.16068,4500000.0
2009-09-01 21:06:00,4.16433,4.16549,4.15627,4.15627,5630000.0
2009-09-01 21:07:00,4.15844,4.16471,4.15844,4.16381,5260000.0
2009-09-01 21:08:00,4.16505,4.16607,4.15606,4.15606,4510000.0
2009-09-01 21:09:00,4.16211,4.16628,4.15933,4.16594,7500000.0
2009-09-01 21:10:00,4.15724,4.16692,4.15724,4.16543,7880000.0
2009-09-01 21:11:00,4.15639,4.16294,4.15639,4.15896,5250000.0
2009-09-01 21:12:00,4.16152,4.16411,4.15951,4.16243,6000000.0
2009-09-01 21:13:00,4.16303,4.16476,4.15373,4.16445,6010000.0
2009-09-01 21:14:00,4.16092,4.16299,4.15736,4.16272,6010000.0
2009-09-01 21:15:00,4.1596,4.16173,4.1564,4.16036,5250000.0
2009-09-01 21:16:00,4.16353,4.16353,4.15436,4.16101,6760000.0
2009-09-01 21:17:00,4.15883,4.16483,4.15846,4.16367,7880000.0
2009-09-01 21:18:00,4.15858,4.16445,4.15858,4.16399,3750000.0
2009-09-01 21:19:00,4.16273,4.1632,4.1524,4.15889,7880000.0
2009-09-01 21:20:00,4.15523,4.1642,4.15523,4.1642,6760000.0
2009-09-01 21:21:00,4.1635,4.16486,4.15419,4.16322,6750000.0
2009-09-01 21:22:00,4.15874,4.1654,4.15589,4.16519,5630000.0
2009-09-01 21:23:00,4.16341,4.16351,4.15792,4.16332,4880000.0
2009-09-01 21:24:00,4.16299,4.16621,4.15436,4.16402,7140000.0
2009-09-01 21:25:00,4.1624,4.16322,4.15456,4.15456,5630000.0
2009-09-01 21:26:00,4.16259,4.16553,4.1554,4.16287,6000000.0
2009-09-01 21:27:00,4.1629,4.16553,4.15503,4.16392,5260000.0
2009-09-01 21:28:00,4.16327,4.16549,4.15521,4.16508,4880000.0
2009-09-01 21:29:00,4.16289,4.16584,4.15278,4.16136,4510000.0
2009-09-01 21:30:00,4.16409,4.16605,4.16132,4.16354,5250000.0
2009-09-01 21:31:00,4.1622,4.16359,4.15548,4.16289,3380000.0
2009-09-01 21:32:00,4.16561,4.16561,4.15782,4.15782,3750000.0
2009-09-01 21:33:00,4.16574,4.16574,4.15671,4.16375,6380000.0
2009-09-01 21:34:00,4.16103,4.16492,4.16101,4.16223,4500000.0
2009-09-01 21:35:00,4.16308,4.16475,4.16204,4.16373,4500000.0
2009-09-01 21:36:00,4.16618,4.16618,4.16032,4.16582,3750000.0
2009-09-01 21:37:00,4.1618,4.16557,4.16101,4.16557,4500000.0
2009-09-01 21:38:00,4.16176,4.1656,4.15593,4.15593,7130000.0
2009-09-01 21:39:00,4.16324,4.16525,4.15906,4.1647,6000000.0
2009-09-01 21:40:00,4.16543,4.16543,4.15868,4.1625,5630000.0
2009-09-01 21:41:00,4.1638,4.16601,4.1556,4.16329,4500000.0
2009-09-01 21:42:00,4.15778,4.16525,4.15648,4.15648,3750000.0
2009-09-01 21:43:00,4.15651,4.16557,4.15651,4.16485,6000000.0
2009-09-01 21:44:00,4.1647,4.16603,4.16178,4.16178,3380000.0
2009-09-01 21:45:00,4.1667,4.1667,4.15937,4.16024,5630000.0
2009-09-01 21:46:00,4.16463,4.16463,4.15965,4.16307,5260000.0
2009-09-01 21:47:00,4.15618,4.16492,4.15618,4.16489,5250000.0
2009-09-01 21:48:00,4.16393,4.1657,4.16391,4.16515,4500000.0
2009-09-01 21:49:00,4.16583,4.16638,4.15691,4.15691,5630000.0
2009-09-01 21:50:00,4.16513,4.16513,4.15956,4.15956,1500000.0
2009-09-01 21:51:00,4.16504,4.16638,4.16098,4.16384,5630000.0
2009-09-01 21:52:00,4.1645,4.16582,4.15954,4.16058,8250000.0
2009-09-01 21:53:00,4.16361,4.16896,4.15808,4.16661,7500000.0
2009-09-01 21:54:00,4.1658,4.1658,4.16094,4.1634,6390000.0
2009-09-01 21:55:00,4.16106,4.16691,4.16106,4.16594,5630000.0
2009-09-01 21:56:00,4.16693,4.16693,4.15542,4.16108,7880000.0
2009-09-01 21:57:00,4.16477,4.16477,4.15354,4.16367,4130000.0
2009-09-01 21:58:00,4.16274,4.16545,4.1572,4.1608,7130000.0
2009-09-01 21:59:00,4.16543,4.16587,4.15516,4.15871,6000000.0
2009-09-01 22:00:00,4.16669,4.16688,4.15589,4.15589,8250000.0
2009-09-01 22:01:00,4.15921,4.16925,4.15921,4.16116,6380000.0
2009-09-01 22:02:00,4.16016,4.16539,4.1556,4.1556,9010000.0
2009-09-01 22:03:00,4.15702,4.1648,4.15267,4.1648,7500000.0
2009-09-01 22:04:00,4.16127,4.16565,4.15544,4.15921,7130000.0
2009-09-01 22:05:00,4.15569,4.16616,4.15488,4.16408,8260000.0
2009-09-01 22:06:00,4.16521,4.16586,4.15295,4.15983,6390000.0
2009-09-01 22:07:00,4.16387,4.16795,4.15589,4.16367,7880000.0
2009-09-01 22:08:00,4.16581,4.16581,4.15992,4.16487,5250000.0
2009-09-01 22:09:00,4.16585,4.16692,4.15471,4.16515,7510000.0
2009-09-01 22:10:00,4.16454,4.16573,4.1598,4.16438,5630000.0
2009-09-01 22:11:00,4.16088,4.16629,4.15634,4.16347,7500000.0
2009-09-01 22:12:00,4.15746,4.16672,4.15728,4.16631,6750000.0
2009-09-01 22:13:00,4.16414,4.16707,4.16098,4.16592,6760000.0
2009-09-01 22:14:00,4.16351,4.16465,4.15581,4.16066,6390000.0
2009-09-01 22:15:00,4.16571,4.16571,4.15465,4.15607,7880000.0
2009-09-01 22:16:00,4.16418,4.16418,4.15857,4.16271,6010000.0
2009-09-01 22:17:00,4.16043,4.16366,4.15703,4.16149,7500000.0
2009-09-01 22:18:00,4.16074,4.1659,4.15364,4.16296,7510000.0
2009-09-01 22:19:00,4.15921,4.16609,4.15473,4.16083,7880000.0
2009-09-01 22:20:00,4.16347,4.16461,4.15472,4.15472,7130000.0
2009-09-01 22:21:00,4.16386,4.16615,4.15574,4.16181,8650000.0
2009-09-01 22:22:00,4.15923,4.16095,4.15579,4.16095,1880000.0
2009-09-01 22:23:00,4.16357,4.16608,4.15557,4.16608,8250000.0
2009-09-01 22:24:00,4.16165,4.16715,4.16165,4.16685,4130000.0
2009-09-01 22:25:00,4.16763,4.16829,4.16263,4.16586,8630000.0
2009-09-01 22:26:00,4.16705,4.16705,4.16253,4.16689,5260000.0
2009-09-01 22:27:00,4.1664,4.16923,4.16414,4.16885,7890000.0
2009-09-01 22:28:00,4.1674,4.16792,4.16273,4.16444,5260000.0
2009-09-01 22:29:00,4.16047,4.16785,4.15517,4.16435,10880000.0
2009-09-01 22:30:00,4.16564,4.16564,4.15289,4.16251,7880000.0
2009-09-01 22:31:00,4.16228,4.16553,4.1556,4.16333,4880000.0
2009-09-01 22:32:00,4.1658,4.16893,4.15906,4.16797,6010000.0
2009-09-01 22:33:00,4.16711,4.16711,4.15573,4.16325,4130000.0
2009-09-01 22:34:00,4.15818,4.16687,4.15789,4.16687,7500000.0
2009-09-01 22:35:00,4.16631,4.16767,4.16209,4.16741,7880000.0
2009-09-01 22:36:00,4.16768,4.16828,4.16299,4.16533,7140000.0
2009-09-01 22:37:00,4.16093,4.16667,4.15943,4.16667,5630000.0
2009-09-01 22:38:00,4.16779,4.16919,4.16541,4.16878,6000000.0
2009-09-01 22:39:00,4.16965,4.17051,4.16241,4.16366,6380000.0
2009-09-01 22:40:00,4.15858,4.16875,4.15858,4.16715,8630000.0
2009-09-01 22:41:00,4.15823,4.16906,4.15823,4.16906,6020000.0
2009-09-01 22:42:00,4.15858,4.1688,4.15858,4.16335,10130000.0
2009-09-01 22:43:00,4.16741,4.17004,4.16382,4.16809,6760000.0
2009-09-01 22:44:00,4.15629,4.16461,4.15491,4.15491,6010000.0
2009-09-01 22:45:00,4.1625,4.17267,4.1625,4.16519,8640000.0
2009-09-01 22:46:00,4.167,4.17083,4.16412,4.16736,7150000.0
2009-09-01 22:47:00,4.16709,4.16795,4.16335,4.16795,7130000.0
2009-09-01 22:48:00,4.16031,4.17047,4.15913,4.16564,6380000.0
2009-09-01 22:49:00,4.15733,4.16695,4.15733,4.16695,6010000.0
2009-09-01 22:50:00,4.16793,4.16927,4.15849,4.16622,7510000.0
2009-09-01 22:51:00,4.1668,4.16851,4.16195,4.16497,8630000.0
2009-09-01 22:52:00,4.16561,4.16765,4.15729,4.16615,7140000.0
2009-09-01 22:53:00,4.16409,4.16852,4.15852,4.16657,7880000.0
2009-09-01 22:54:00,4.16663,4.16714,4.1624,4.16344,3380000.0
2009-09-01 22:55:00,4.16321,4.17082,4.16256,4.16462,9380000.0
2009-09-01 22:56:00,4.16261,4.16718,4.1552,4.15717,8260000.0
2009-09-01 22:57:00,4.16604,4.16834,4.1618,4.16316,8630000.0
2009-09-01 22:58:00,4.16494,4.16784,4.16317,4.16526,6380000.0
2009-09-01 22:59:00,4.16665,4.16706,4.15598,4.16239,9010000.0
2009-09-01 23:00:00,4.16461,4.17076,4.16025,4.16331,8260000.0
2009-09-01 23:01:00,4.16555,4.16747,4.15984,4.16587,7880000.0
2009-09-01 23:02:00,4.1659,4.16841,4.16228,4.16841,6010000.0
2009-09-01 23:03:00,4.16664,4.16664,4.15991,4.16561,5640000.0
2009-09-01 23:04:00,4.16857,4.17051,4.16302,4.16374,7510000.0
2009-09-01 23:05:00,4.16824,4.16824,4.15694,4.1646,7130000.0
2009-09-01 23:07:00,4.15643,4.16622,4.15444,4.16622,7500000.0
2009-09-01 23:08:00,4.16587,4.16587,4.16249,4.16249,5630000.0
2009-09-01 23:09:00,4.16675,4.16675,4.16206,4.16223,6380000.0
2009-09-01 23:10:00,4.16302,4.16458,4.15427,4.16051,7140000.0
2009-09-01 23:11:00,4.16157,4.16743,4.16088,4.16743,6380000.0
2009-09-01 23:12:00,4.16682,4.16851,4.16282,4.16342,5250000.0
2009-09-01 23:14:00,4.16307,4.16664,4.15409,4.16664,5250000.0
2009-09-01 23:15:00,4.16681,4.16719,4.16197,4.16719,5260000.0
2009-09-01 23:16:00,4.16591,4.16591,4.15621,4.16559,5630000.0
2009-09-01 23:17:00,4.16773,4.1689,4.16352,4.1689,6000000.0
2009-09-01 23:18:00,4.16437,4.17063,4.16082,4.16611,6000000.0
2009-09-01 23:19:00,4.16314,4.16781,4.1588,4.16606,4880000.0
2009-09-01 23:20:00,4.16461,4.1696,4.15917,4.16858,6000000.0
2009-09-01 23:21:00,4.1656,4.16954,4.1627,4.16755,5630000.0
2009-09-01 23:22:00,4.16737,4.16909,4.16201,4.16707,5260000.0
2009-09-01 23:23:00,4.16815,4.17033,4.15869,4.1632,4510000.0
2009-09-01 23:24:00,4.16708,4.1683,4.16274,4.16589,6010000.0
2009-09-01 23:25:00,4.16696,4.16801,4.16252,4.16252,6390000.0
2009-09-01 23:26:00,4.1692,4.17185,4.16079,4.16907,7130000.0
2009-09-01 23:27:00,4.16859,4.1691,4.16209,4.16743,7510000.0
2009-09-01 23:28:00,4.16451,4.16993,4.1623,4.16436,7140000.0
2009-09-01 23:29:00,4.16405,4.16875,4.16331,4.16875,4510000.0
2009-09-01 23:30:00,4.16978,4.16978,4.16159,4.16601,5630000.0
2009-09-01 23:31:00,4.16271,4.16954,4.16031,4.16715,4890000.0
2009-09-01 23:32:00,4.16286,4.16892,4.15969,4.16464,6000000.0
2009-09-01 23:33:00,4.16859,4.17066,4.16507,4.16703,6000000.0
2009-09-01 23:35:00,4.16882,4.17119,4.16516,4.16978,7880000.0
2009-09-01 23:36:00,4.16725,4.16915,4.16275,4.16888,3010000.0
2009-09-01 23:37:00,4.16841,4.16915,4.16394,4.16452,5250000.0
2009-09-01 23:38:00,4.16957,4.17127,4.16331,4.16877,9380000.0
2009-09-01 23:39:00,4.16862,4.17082,4.16476,4.16964,9770000.0
2009-09-01 23:40:00,4.16881,4.17004,4.16007,4.17004,10520000.0
2009-09-01 23:42:00,4.16472,4.17047,4.16449,4.16501,8260000.0
2009-09-01 23:43:00,4.16647,4.17133,4.16269,4.1711,5260000.0
2009-09-01 23:44:00,4.15856,4.16926,4.15856,4.16795,5630000.0
2009-09-01 23:45:00,4.16876,4.17026,4.16373,4.16373,6760000.0
2009-09-01 23:46:00,4.16884,4.1705,4.16655,4.16996,7130000.0
2009-09-01 23:47:00,4.16716,4.16989,4.16535,4.1687,4880000.0
2009-09-01 23:48:00,4.16274,4.17004,4.15887,4.16382,6000000.0
2009-09-01 23:49:00,4.16966,4.17069,4.16587,4.16975,6010000.0
2009-09-01 23:50:00,4.1648,4.17334,4.16275,4.16891,6390000.0
2009-09-01 23:51:00,4.17071,4.17071,4.16082,4.16425,5250000.0
2009-09-01 23:52:00,4.16923,4.17024,4.16016,4.16515,5630000.0
2009-09-01 23:53:00,4.1586,4.16771,4.15587,4.16771,9020000.0
2009-09-01 23:54:00,4.16613,4.16995,4.16407,4.16995,6380000.0
2009-09-01 23:55:00,4.16811,4.16811,4.1566,4.1566,7130000.0
2009-09-01 23:56:00,4.16753,4.16957,4.15934,4.16957,6380000.0
2009-09-01 23:57:00,4.16917,4.16917,4.16381,4.1686,6380000.0
2009-09-01 23:58:00,4.16131,4.16906,4.15725,4.16751,7880000.0
2009-09-01 23:59:00,4.16856,4.16909,4.1589,4.16371,5630000.0
2009-09-02 00:00:00,4.16961,4.16961,4.16392,4.16959,4880000.0
2009-09-02 00:01:00,4.16534,4.17043,4.16516,4.17021,5630000.0
2009-09-02 00:03:00,4.1695,4.17054,4.16526,4.16813,5630000.0
2009-09-02 00:04:00,4.16807,4.16807,4.16718,4.16718,1500000.0
2009-09-02 00:05:00,4.16974,4.17296,4.16373,4.1712,5640000.0
2009-09-02 00:07:00,4.17058,4.17068,4.16578,4.17068,6760000.0
2009-09-02 00:08:00,4.16989,4.17113,4.1658,4.16597,3390000.0
2009-09-02 00:09:00,4.16992,4.17054,4.16078,4.16959,3010000.0
2009-09-02 00:10:00,4.15923,4.16806,4.15756,4.16806,5640000.0
2009-09-02 00:11:00,4.16933,4.16933,4.15819,4.1637,8630000.0
2009-09-02 00:12:00,4.17034,4.17034,4.16658,4.16985,5250000.0
2009-09-02 00:13:00,4.16743,4.16991,4.16002,4.16943,4880000.0
2009-09-02 00:14:00,4.16898,4.17114,4.16499,4.16499,3770000.0
2009-09-02 00:15:00,4.16519,4.17265,4.16153,4.16635,9380000.0
2009-09-02 00:16:00,4.16096,4.17076,4.16096,4.16522,4890000.0
2009-09-02 00:17:00,4.16176,4.17114,4.16156,4.16156,3750000.0
2009-09-02 00:18:00,4.1716,4.1716,4.16152,4.16992,7140000.0
2009-09-02 00:19:00,4.16553,4.16918,4.15933,4.16733,5630000.0
2009-09-02 00:20:00,4.16833,4.16981,4.1642,4.16862,7130000.0
2009-09-02 00:21:00,4.16879,4.17156,4.15862,4.16138,7140000.0
2009-09-02 00:22:00,4.16619,4.17084,4.16106,4.16359,5640000.0
2009-09-02 00:23:00,4.16537,4.1698,4.15826,4.15826,7130000.0
2009-09-02 00:24:00,4.16486,4.17078,4.16486,4.17078,6760000.0
2009-09-02 00:25:00,4.16588,4.17135,4.16588,4.16969,6010000.0
2009-09-02 00:26:00,4.16721,4.17052,4.16415,4.16586,6760000.0
2009-09-02 00:28:00,4.17081,4.17081,4.16115,4.17017,5630000.0
2009-09-02 00:29:00,4.16588,4.17104,4.16588,4.17023,6000000.0
2009-09-02 00:30:00,4.1695,4.1695,4.16536,4.16928,6760000.0
2009-09-02 00:32:00,4.1612,4.17054,4.1612,4.16983,6380000.0
2009-09-02 00:33:00,4.17012,4.17211,4.16374,4.16374,7510000.0
2009-09-02 00:34:00,4.17057,4.17057,4.16313,4.16433,5260000.0
2009-09-02 00:35:00,4.16987,4.16993,4.16482,4.16674,4510000.0
2009-09-02 00:36:00,4.16521,4.17284,4.16354,4.17087,5250000.0
2009-09-02 00:37:00,4.166,4.17018,4.16478,4.16723,3750000.0
2009-09-02 00:38:00,4.16809,4.17132,4.16575,4.16963,4880000.0
2009-09-02 00:39:00,4.16733,4.17209,4.16429,4.16885,6390000.0
2009-09-02 00:40:00,4.16376,4.16982,4.16376,4.16971,5260000.0
2009-09-02 00:41:00,4.16857,4.16857,4.15747,4.16709,6010000.0
2009-09-02 00:42:00,4.16559,4.17264,4.16082,4.16843,7880000.0
2009-09-02 00:43:00,4.16893,4.17249,4.16524,4.1654,4510000.0
2009-09-02 00:44:00,4.1656,4.17005,4.1656,4.16686,3380000.0
2009-09-02 00:45:00,4.1641,4.17425,4.1641,4.16741,6380000.0
2009-09-02 00:46:00,4.16431,4.16971,4.16288,4.16502,5250000.0
2009-09-02 00:47:00,4.16814,4.17026,4.16023,4.17016,5250000.0
2009-09-02 00:48:00,4.15972,4.16847,4.15972,4.16845,5260000.0
2009-09-02 00:49:00,4.15935,4.16874,4.15935,4.16677,6760000.0
2009-09-02 00:50:00,4.16441,4.16998,4.16374,4.16374,5260000.0
2009-09-02 00:51:00,4.16626,4.17168,4.16103,4.171,4510000.0
2009-09-02 00:52:00,4.16984,4.17176,4.16498,4.1665,5250000.0
2009-09-02 00:53:00,4.16988,4.17148,4.16209,4.17022,6000000.0
2009-09-02 00:54:00,4.16807,4.17187,4.16242,4.16674,7130000.0
2009-09-02 00:55:00,4.16483,4.17129,4.16471,4.16471,5250000.0
2009-09-02 00:56:00,4.16518,4.17045,4.16004,4.17045,4510000.0
2009-09-02 00:57:00,4.16759,4.1699,4.15836,4.1639,8640000.0
2009-09-02 00:58:00,4.16871,4.16953,4.16494,4.16894,6000000.0
2009-09-02 00:59:00,4.16921,4.16963,4.16287,4.1689,5630000.0
2009-09-02 01:00:00,4.16432,4.17358,4.16432,4.16928,7880000.0
2009-09-02 01:01:00,4.16468,4.1703,4.16468,4.16627,6000000.0
2009-09-02 01:02:00,4.1667,4.17235,4.16192,4.16961,5630000.0
2009-09-02 01:03:00,4.17098,4.17281,4.16331,4.16715,5630000.0
2009-09-02 01:05:00,4.17117,4.17117,4.1611,4.16471,8260000.0
2009-09-02 01:06:00,4.17012,4.17098,4.16629,4.16867,5260000.0
2009-09-02 01:07:00,4.16922,4.17138,4.167,4.17067,6000000.0
2009-09-02 01:08:00,4.1673,4.17219,4.16521,4.16942,7880000.0
2009-09-02 01:09:00,4.16807,4.17112,4.16108,4.16638,6010000.0
2009-09-02 01:10:00,4.16753,4.17117,4.16543,4.17036,5250000.0
2009-09-02 01:11:00,4.17095,4.17164,4.15921,4.16594,7880000.0
2009-09-02 01:12:00,4.17027,4.17027,4.15954,4.16598,6000000.0
2009-09-02 01:13:00,4.16776,4.16995,4.16776,4.16995,1500000.0
2009-09-02 01:14:00,4.16007,4.17138,4.16007,4.17043,7500000.0
2009-09-02 01:15:00,4.16721,4.17196,4.16612,4.17196,5250000.0
2009-09-02 01:16:00,4.16784,4.17199,4.16439,4.16586,6760000.0
2009-09-02 01:17:00,4.16987,4.17192,4.16364,4.16914,7140000.0
2009-09-02 01:18:00,4.1661,4.17181,4.1661,4.1699,8260000.0
2009-09-02 01:19:00,4.16782,4.17018,4.15994,4.16857,7130000.0
2009-09-02 01:20:00,4.16404,4.16894,4.16286,4.16351,5260000.0
2009-09-02 01:21:00,4.16633,4.17115,4.1609,4.16976,5630000.0
2009-09-02 01:22:00,4.16767,4.17217,4.16245,4.16616,7500000.0
2009-09-02 01:23:00,4.16649,4.17222,4.16415,4.16672,5640000.0
2009-09-02 01:24:00,4.16965,4.17087,4.16582,4.16798,5250000.0
2009-09-02 01:25:00,4.16721,4.17164,4.16651,4.17064,5260000.0
2009-09-02 01:26:00,4.17151,4.17447,4.16614,4.16823,7510000.0
2009-09-02 01:27:00,4.1696,4.1696,4.16104,4.16105,4130000.0
2009-09-02 01:28:00,4.16845,4.17015,4.16499,4.16904,4880000.0
2009-09-02 01:29:00,4.16566,4.1695,4.16462,4.16874,5630000.0
2009-09-02 01:30:00,4.16862,4.16982,4.164,4.16716,7130000.0
2009-09-02 01:31:00,4.16482,4.16971,4.15836,4.16207,6000000.0
2009-09-02 01:32:00,4.16707,4.16831,4.15876,4.16646,4880000.0
2009-09-02 01:33:00,4.16198,4.16777,4.16198,4.16777,5250000.0
2009-09-02 01:34:00,4.16682,4.1698,4.15853,4.16284,5630000.0
2009-09-02 01:35:00,4.16668,4.16839,4.16224,4.16733,6390000.0
2009-09-02 01:36:00,4.16233,4.16806,4.16233,4.16601,5250000.0
2009-09-02 01:37:00,4.16356,4.16808,4.15808,4.15808,4880000.0
2009-09-02 01:38:00,4.16568,4.16795,4.16026,4.16233,5260000.0
2009-09-02 01:39:00,4.16435,4.16919,4.16258,4.16258,6750000.0
2009-09-02 01:40:00,4.16446,4.16858,4.16446,4.16446,5630000.0
2009-09-02 01:41:00,4.16361,4.17108,4.16251,4.16316,7500000.0
2009-09-02 01:42:00,4.16759,4.16759,4.16368,4.16526,4500000.0
2009-09-02 01:43:00,4.16516,4.17082,4.16516,4.16939,5250000.0
2009-09-02 01:44:00,4.16295,4.16816,4.16227,4.16502,6380000.0
2009-09-02 01:45:00,4.16815,4.16815,4.1577,4.16382,16140000.0
2009-09-02 01:46:00,4.16193,4.1678,4.16006,4.16583,7500000.0
2009-09-02 01:47:00,4.16667,4.16667,4.16182,4.16659,6000000.0
2009-09-02 01:48:00,4.16679,4.16866,4.15904,4.16508,7510000.0
2009-09-02 01:49:00,4.16372,4.16461,4.15871,4.16268,6010000.0
2009-09-02 01:50:00,4.1636,4.16902,4.16293,4.16593,7880000.0
2009-09-02 01:51:00,4.1638,4.16785,4.15897,4.16324,8250000.0
2009-09-02 01:52:00,4.16699,4.1679,4.16305,4.16761,6000000.0
2009-09-02 01:53:00,4.16619,4.16808,4.15823,4.16693,10890000.0
2009-09-02 01:54:00,4.16995,4.17272,4.1622,4.16932,8640000.0
2009-09-02 01:55:00,4.16739,4.16739,4.15737,4.16569,7130000.0
2009-09-02 01:56:00,4.16657,4.16746,4.16086,4.16457,7880000.0
2009-09-02 01:57:00,4.16817,4.16957,4.16313,4.16671,7130000.0
2009-09-02 01:58:00,4.16345,4.16762,4.16307,4.16716,4510000.0
2009-09-02 02:00:00,4.15923,4.17003,4.15923,4.16894,5250000.0
2009-09-02 02:01:00,4.16692,4.17123,4.1604,4.16657,6010000.0
2009-09-02 02:02:00,4.16871,4.16871,4.16049,4.16764,6000000.0
2009-09-02 02:03:00,4.16481,4.17048,4.15991,4.16514,7130000.0
2009-09-02 02:04:00,4.16768,4.16768,4.1634,4.16647,3380000.0
2009-09-02 02:05:00,4.16852,4.17349,4.16242,4.16879,10510000.0
2009-09-02 02:06:00,4.16343,4.16855,4.16219,4.16219,8630000.0
2009-09-02 02:07:00,4.16636,4.16899,4.16427,4.16796,5630000.0
2009-09-02 02:08:00,4.16647,4.16864,4.16411,4.16564,5630000.0
2009-09-02 02:09:00,4.16117,4.171,4.16117,4.16992,7130000.0
2009-09-02 02:10:00,4.16454,4.16903,4.15878,4.16552,5260000.0
2009-09-02 02:11:00,4.15904,4.16851,4.15852,4.15852,7140000.0
2009-09-02 02:12:00,4.16297,4.16901,4.16297,4.16551,7130000.0
2009-09-02 02:13:00,4.16323,4.169,4.16161,4.16738,5250000.0
2009-09-02 02:14:00,4.16811,4.16886,4.15957,4.16838,4500000.0
2009-09-02 02:15:00,4.16461,4.16762,4.15797,4.1628,5630000.0
2009-09-02 02:16:00,4.16898,4.16898,4.16042,4.16672,5250000.0
2009-09-02 02:17:00,4.16362,4.16835,4.16345,4.1642,5260000.0
2009-09-02 02:18:00,4.16774,4.16933,4.15977,4.16264,5250000.0
2009-09-02 02:19:00,4.16666,4.16848,4.16443,4.16825,5630000.0
2009-09-02 02:20:00,4.16556,4.1704,4.15925,4.16978,12390000.0
2009-09-02 02:21:00,4.16365,4.16714,4.15989,4.16714,3750000.0
2009-09-02 02:22:00,4.16721,4.16897,4.16225,4.16225,6000000.0
2009-09-02 02:23:00,4.16723,4.16875,4.16178,4.16853,6380000.0
2009-09-02 02:24:00,4.16815,4.16815,4.1602,4.16266,7500000.0
2009-09-02 02:25:00,4.16417,4.16963,4.16365,4.16365,6760000.0
2009-09-02 02:26:00,4.16439,4.16679,4.1545,4.1638,6380000.0
2009-09-02 02:27:00,4.16694,4.1679,4.1618,4.16275,6380000.0
2009-09-02 02:28:00,4.16858,4.17061,4.15976,4.16697,7890000.0
2009-09-02 02:29:00,4.1669,4.16904,4.16179,4.16904,4890000.0
2009-09-02 02:30:00,4.16943,4.16943,4.1591,4.16233,3380000.0
2009-09-02 02:31:00,4.16772,4.1686,4.15909,4.1686,5250000.0
2009-09-02 02:32:00,4.16545,4.16855,4.16345,4.16845,4880000.0
2009-09-02 02:33:00,4.16765,4.16837,4.16672,4.16729,3760000.0
2009-09-02 02:34:00,4.15922,4.16934,4.15922,4.16438,4880000.0
2009-09-02 02:35:00,4.1627,4.17161,4.16147,4.16646,6750000.0
2009-09-02 02:36:00,4.16737,4.16779,4.16005,4.16328,4500000.0
2009-09-02 02:37:00,4.16671,4.17355,4.16397,4.16936,7880000.0
2009-09-02 02:38:00,4.16838,4.16838,4.15974,4.16791,7500000.0
2009-09-02 02:39:00,4.16709,4.16834,4.16532,4.16532,5250000.0
2009-09-02 02:40:00,4.16296,4.16746,4.16296,4.16746,5260000.0
2009-09-02 02:41:00,4.15466,4.16733,4.15466,4.16651,3010000.0
2009-09-02 02:42:00,4.16242,4.16805,4.16242,4.16577,4880000.0
2009-09-02 02:43:00,4.16417,4.16859,4.16417,4.16792,7140000.0
2009-09-02 02:44:00,4.16855,4.17002,4.16267,4.16351,8250000.0
2009-09-02 02:45:00,4.15954,4.16963,4.15954,4.16522,6000000.0
2009-09-02 02:46:00,4.16267,4.16739,4.15711,4.1614,5250000.0
2009-09-02 02:47:00,4.15898,4.16833,4.15898,4.16833,8630000.0
2009-09-02 02:48:00,4.16932,4.16958,4.16421,4.16912,6760000.0
2009-09-02 02:49:00,4.17023,4.17023,4.1603,4.16638,5250000.0
2009-09-02 02:50:00,4.16385,4.16866,4.16369,4.16781,7880000.0
2009-09-02 02:51:00,4.16695,4.16869,4.16167,4.16308,7880000.0
2009-09-02 02:52:00,4.16949,4.17131,4.16164,4.16328,10140000.0
2009-09-02 02:53:00,4.16459,4.16995,4.1594,4.16995,4500000.0
2009-09-02 02:54:00,4.16832,4.16983,4.1637,4.16947,6000000.0
2009-09-02 02:55:00,4.16713,4.1686,4.15867,4.16748,8630000.0
2009-09-02 02:56:00,4.16662,4.16806,4.15959,4.16663,8250000.0
2009-09-02 02:57:00,4.16822,4.1691,4.16091,4.16753,6760000.0
2009-09-02 02:58:00,4.16593,4.16897,4.1592,4.16852,7130000.0
2009-09-02 02:59:00,4.16883,4.16883,4.15827,4.15827,5640000.0
2009-09-02 03:00:00,4.1699,4.1699,4.15829,4.1682,6770000.0
2009-09-02 03:01:00,4.16775,4.16843,4.16397,4.16428,5250000.0
2009-09-02 03:02:00,4.16851,4.16851,4.1585,4.16776,4130000.0
2009-09-02 03:03:00,4.16213,4.17382,4.16213,4.17082,7510000.0
2009-09-02 03:04:00,4.16233,4.16701,4.16148,4.16701,7880000.0
2009-09-02 03:05:00,4.16638,4.16842,4.16387,4.16751,4880000.0
2009-09-02 03:06:00,4.16272,4.17093,4.16058,4.16373,7880000.0
2009-09-02 03:07:00,4.16175,4.17039,4.16175,4.16855,8250000.0
2009-09-02 03:08:00,4.16896,4.17349,4.16101,4.16101,10880000.0
2009-09-02 03:09:00,4.16354,4.16879,4.16312,4.16851,4880000.0
2009-09-02 03:10:00,4.16791,4.16835,4.16571,4.16788,4510000.0
2009-09-02 03:11:00,4.16413,4.17065,4.16413,4.16457,5250000.0
2009-09-02 03:12:00,4.16736,4.16836,4.16179,4.16605,7880000.0
2009-09-02 03:13:00,4.16857,4.17385,4.16115,4.17077,7500000.0
2009-09-02 03:14:00,4.16388,4.16916,4.16283,4.16867,5630000.0
2009-09-02 03:15:00,4.17022,4.17022,4.15903,4.1684,6010000.0
2009-09-02 03:16:00,4.16306,4.17007,4.16306,4.16751,8260000.0
2009-09-02 03:17:00,4.16201,4.1703,4.16201,4.16759,5630000.0
2009-09-02 03:18:00,4.16744,4.16816,4.16279,4.16621,7500000.0
2009-09-02 03:19:00,4.16666,4.16823,4.16297,4.16329,5630000.0
2009-09-02 03:20:00,4.16821,4.16902,4.1663,4.16837,7130000.0
2009-09-02 03:21:00,4.16154,4.1682,4.15569,4.1682,7130000.0
2009-09-02 03:22:00,4.1661,4.1661,4.15691,4.15691,4500000.0
2009-09-02 03:23:00,4.16791,4.16934,4.15856,4.16233,6750000.0
2009-09-02 03:24:00,4.16521,4.16986,4.15891,4.15891,10500000.0
2009-09-02 03:25:00,4.1585,4.16731,4.15841,4.16348,9380000.0
2009-09-02 03:26:00,4.1651,4.16615,4.15599,4.15744,9760000.0
2009-09-02 03:27:00,4.15966,4.16868,4.15966,4.16515,8650000.0
2009-09-02 03:28:00,4.16377,4.17112,4.16074,4.16747,10130000.0
2009-09-02 03:29:00,4.15888,4.16753,4.15436,4.16295,13140000.0
2009-09-02 03:30:00,4.16517,4.17152,4.16167,4.16549,13130000.0
2009-09-02 03:31:00,4.16489,4.1692,4.15859,4.16327,11640000.0
2009-09-02 03:32:00,4.1635,4.16951,4.1635,4.16678,7140000.0
2009-09-02 03:33:00,4.16757,4.16837,4.15394,4.16339,15380000.0
2009-09-02 03:34:00,4.16878,4.16932,4.15962,4.16836,13130000.0
2009-09-02 03:35:00,4.16767,4.16887,4.15767,4.16578,14640000.0
2009-09-02 03:36:00,4.1606,4.16787,4.15832,4.15868,9760000.0
2009-09-02 03:37:00,4.16782,4.16972,4.15765,4.1686,8250000.0
2009-09-02 03:38:00,4.16687,4.16942,4.16287,4.16806,9760000.0
2009-09-02 03:39:00,4.16778,4.173,4.16128,4.16134,12760000.0
2009-09-02 03:40:00,4.16731,4.16876,4.16257,4.16735,13890000.0
2009-09-02 03:41:00,4.1647,4.17012,4.16325,4.17012,13510000.0
2009-09-02 03:42:00,4.16864,4.17234,4.16046,4.16846,10520000.0
2009-09-02 03:43:00,4.17045,4.17283,4.16225,4.16521,12010000.0
2009-09-02 03:44:00,4.16864,4.17074,4.16006,4.16006,12010000.0
2009-09-02 03:45:00,4.16891,4.16993,4.16072,4.16602,11260000.0
2009-09-02 03:46:00,4.15711,4.16645,4.15307,4.16615,9380000.0
2009-09-02 03:47:00,4.16308,4.16927,4.15979,4.16641,10890000.0
2009-09-02 03:48:00,4.16123,4.16752,4.15769,4.16752,10510000.0
2009-09-02 03:49:00,4.16402,4.16802,4.15886,4.15898,11630000.0
2009-09-02 03:50:00,4.16726,4.16875,4.15788,4.16704,10520000.0
2009-09-02 03:51:00,4.16641,4.17196,4.16503,4.16503,12760000.0
2009-09-02 03:52:00,4.16807,4.16892,4.1571,4.16792,13510000.0
2009-09-02 03:53:00,4.16272,4.16807,4.15718,4.1664,13880000.0
2009-09-02 03:54:00,4.16528,4.16852,4.15912,4.1685,11630000.0
2009-09-02 03:55:00,4.16726,4.17188,4.16033,4.16654,10140000.0
2009-09-02 03:56:00,4.16822,4.16877,4.15882,4.16863,9380000.0
2009-09-02 03:57:00,4.16789,4.16869,4.15863,4.16401,11650000.0
2009-09-02 03:58:00,4.15924,4.17024,4.15924,4.16753,10510000.0
2009-09-02 03:59:00,4.16685,4.16819,4.16233,4.16547,11630000.0
2009-09-02 04:00:00,4.16558,4.17085,4.16374,4.16617,9760000.0
2009-09-02 04:01:00,4.16343,4.16904,4.1605,4.16759,13130000.0
2009-09-02 04:02:00,4.16457,4.16939,4.16334,4.16878,12380000.0
2009-09-02 04:03:00,4.16767,4.16864,4.15689,4.1674,13510000.0
2009-09-02 04:05:00,4.17046,4.17239,4.16054,4.16054,6000000.0
2009-09-02 04:06:00,4.15727,4.16647,4.15727,4.16647,5260000.0
2009-09-02 04:07:00,4.16542,4.17112,4.16056,4.16056,7130000.0
2009-09-02 04:08:00,4.16097,4.16733,4.15747,4.16733,5630000.0
2009-09-02 04:09:00,4.16329,4.16832,4.15835,4.16661,4890000.0
2009-09-02 04:10:00,4.15999,4.17153,4.1593,4.16834,6770000.0
2009-09-02 04:11:00,4.16769,4.16769,4.15832,4.16322,4880000.0
2009-09-02 04:12:00,4.16714,4.16963,4.1602,4.16489,7130000.0
2009-09-02 04:13:00,4.16729,4.16821,4.16165,4.16821,4510000.0
2009-09-02 04:14:00,4.16761,4.16921,4.15649,4.16921,6380000.0
2009-09-02 04:15:00,4.16942,4.16942,4.16354,4.16796,3770000.0
2009-09-02 04:16:00,4.16249,4.16772,4.15727,4.16459,7130000.0
2009-09-02 04:17:00,4.16002,4.16784,4.15833,4.16784,4890000.0
2009-09-02 04:18:00,4.16725,4.16725,4.16126,4.16701,4510000.0
2009-09-02 04:19:00,4.16725,4.16839,4.16388,4.16839,4880000.0
2009-09-02 04:20:00,4.1679,4.16813,4.15923,4.15923,5630000.0
2009-09-02 04:22:00,4.16283,4.16806,4.16283,4.1632,2250000.0
2009-09-02 04:23:00,4.16739,4.16846,4.15883,4.1628,5260000.0
2009-09-02 04:24:00,4.16696,4.16847,4.16642,4.16642,2250000.0
2009-09-02 04:25:00,4.16755,4.16785,4.16545,4.16651,5250000.0
2009-09-02 04:26:00,4.16846,4.16846,4.16667,4.16667,2250000.0
2009-09-02 04:27:00,4.16701,4.16829,4.16158,4.16829,3010000.0
2009-09-02 04:28:00,4.16818,4.16818,4.1652,4.1652,1880000.0
2009-09-02 04:29:00,4.16728,4.16899,4.15918,4.16328,4500000.0
2009-09-02 04:30:00,4.1674,4.1674,4.15891,4.15891,2630000.0
2009-09-02 04:31:00,4.16782,4.16784,4.16782,4.16784,1500000.0
2009-09-02 04:32:00,4.16735,4.16859,4.16289,4.16289,5630000.0
2009-09-02 04:33:00,4.16697,4.16697,4.15907,4.15942,3380000.0
2009-09-02 04:34:00,4.16765,4.16777,4.15673,4.16701,3760000.0
2009-09-02 04:35:00,4.15892,4.16792,4.15892,4.16792,1500000.0
2009-09-02 04:36:00,4.16288,4.16806,4.16288,4.16806,1500000.0
2009-09-02 04:37:00,4.16245,4.16756,4.15817,4.16492,6010000.0
2009-09-02 04:38:00,4.15662,4.16642,4.15662,4.16642,3750000.0
2009-09-02 04:39:00,4.15665,4.16806,4.15665,4.16395,5630000.0
2009-09-02 04:40:00,4.16815,4.16815,4.16596,4.16596,1130000.0
2009-09-02 04:41:00,4.15949,4.16685,4.15949,4.16601,4130000.0
2009-09-02 04:42:00,4.16905,4.16905,4.16324,4.16324,1500000.0
2009-09-02 04:43:00,4.16156,4.16678,4.16156,4.16678,1500000.0
2009-09-02 04:44:00,4.16884,4.16884,4.16557,4.16848,3750000.0
2009-09-02 04:45:00,4.1635,4.16621,4.15795,4.16621,3380000.0
2009-09-02 04:46:00,4.16818,4.16841,4.16334,4.1667,3380000.0
2009-09-02 04:47:00,4.16812,4.16812,4.16634,4.16634,1500000.0
2009-09-02 04:48:00,4.16603,4.1716,4.16025,4.16025,6000000.0
2009-09-02 04:49:00,4.16747,4.16747,4.16459,4.16459,1500000.0
2009-09-02 04:50:00,4.15794,4.16552,4.15794,4.16552,1880000.0
2009-09-02 04:51:00,4.16343,4.16854,4.16343,4.16734,5250000.0
2009-09-02 04:52:00,4.1689,4.17227,4.1609,4.1609,8250000.0
2009-09-02 04:53:00,4.15739,4.16588,4.15739,4.16588,6010000.0
2009-09-02 04:54:00,4.16306,4.1675,4.15804,4.1581,8630000.0
2009-09-02 04:55:00,4.1665,4.16816,4.15769,4.16816,8260000.0
2009-09-02 04:56:00,4.16794,4.16941,4.15954,4.16828,7140000.0
2009-09-02 04:57:00,4.1574,4.16517,4.15229,4.16517,9770000.0
2009-09-02 04:58:00,4.16855,4.16977,4.15998,4.16429,10510000.0
2009-09-02 04:59:00,4.16676,4.17033,4.16003,4.16475,8630000.0
2009-09-02 05:00:00,4.1703,4.1703,4.15999,4.16696,5260000.0
2009-09-02 05:01:00,4.16793,4.17114,4.15885,4.16959,7880000.0
2009-09-02 05:02:00,4.16774,4.16774,4.16156,4.16695,8640000.0
2009-09-02 05:03:00,4.16324,4.16881,4.15892,4.16571,8260000.0
2009-09-02 05:04:00,4.16274,4.17097,4.16274,4.16963,5260000.0
2009-09-02 05:05:00,4.16799,4.17009,4.16384,4.1661,5630000.0
2009-09-02 05:06:00,4.1662,4.16777,4.16246,4.16777,6000000.0
2009-09-02 05:08:00,4.16836,4.16836,4.15853,4.15853,5260000.0
2009-09-02 05:09:00,4.15954,4.16958,4.15954,4.16781,5630000.0
2009-09-02 05:10:00,4.16469,4.16969,4.15957,4.15957,7500000.0
2009-09-02 05:11:00,4.1621,4.17052,4.15901,4.16909,5260000.0
2009-09-02 05:12:00,4.16394,4.1693,4.1597,4.16719,6000000.0
2009-09-02 05:13:00,4.15808,4.16645,4.15582,4.16645,7140000.0
2009-09-02 05:15:00,4.16928,4.16928,4.15896,4.15896,4520000.0
2009-09-02 05:16:00,4.15945,4.17041,4.15945,4.16747,5630000.0
2009-09-02 05:18:00,4.16921,4.17077,4.16087,4.16087,6000000.0
2009-09-02 05:19:00,4.15902,4.16861,4.15902,4.16366,5630000.0
2009-09-02 05:20:00,4.16525,4.17069,4.15967,4.15967,7130000.0
2009-09-02 05:21:00,4.16066,4.16682,4.15575,4.16682,5630000.0
2009-09-02 05:22:00,4.16255,4.16806,4.15775,4.16648,5630000.0
2009-09-02 05:23:00,4.15907,4.16789,4.15718,4.16723,8250000.0
2009-09-02 05:24:00,4.16832,4.17025,4.16007,4.16506,5250000.0
2009-09-02 05:25:00,4.16735,4.17032,4.1606,4.16505,7130000.0
2009-09-02 05:26:00,4.16754,4.16754,4.16583,4.16583,1500000.0
2009-09-02 05:27:00,4.16663,4.168,4.15473,4.168,6380000.0
2009-09-02 05:28:00,4.16863,4.16863,4.16339,4.1678,5250000.0
2009-09-02 05:29:00,4.16347,4.16912,4.15978,4.16634,7500000.0
2009-09-02 05:30:00,4.16419,4.17309,4.16419,4.17026,6000000.0
2009-09-02 05:31:00,4.1677,4.16994,4.16392,4.16856,4510000.0
2009-09-02 05:32:00,4.16724,4.16815,4.16347,4.16815,5250000.0
2009-09-02 05:33:00,4.16788,4.16788,4.15902,4.15902,6000000.0
2009-09-02 05:34:00,4.16756,4.16771,4.16288,4.16685,6000000.0
2009-09-02 05:35:00,4.16521,4.16832,4.16298,4.16298,4890000.0
2009-09-02 05:36:00,4.16205,4.16793,4.15809,4.16732,5260000.0
2009-09-02 05:37:00,4.16314,4.16893,4.15864,4.16394,6010000.0
2009-09-02 05:38:00,4.16794,4.16867,4.15885,4.15885,7500000.0
2009-09-02 05:39:00,4.16823,4.16823,4.15854,4.16518,6770000.0
2009-09-02 05:40:00,4.16579,4.16579,4.16258,4.16258,1500000.0
2009-09-02 05:41:00,4.16659,4.1686,4.15863,4.16627,6380000.0
2009-09-02 05:43:00,4.16897,4.17296,4.16017,4.16017,5630000.0
2009-09-02 05:45:00,4.16001,4.16851,4.16001,4.16408,4500000.0
2009-09-02 05:46:00,4.16568,4.16568,4.15444,4.16162,4130000.0
2009-09-02 05:47:00,4.16711,4.16711,4.15864,4.15869,3390000.0
2009-09-02 05:48:00,4.1674,4.16919,4.16215,4.16758,5250000.0
2009-09-02 05:49:00,4.16846,4.16846,4.15902,4.15902,5260000.0
2009-09-02 05:50:00,4.16057,4.17108,4.16057,4.16537,4520000.0
2009-09-02 05:51:00,4.16379,4.16822,4.15882,4.15882,6760000.0
2009-09-02 05:52:00,4.16013,4.16739,4.15609,4.16739,5260000.0
2009-09-02 05:53:00,4.16396,4.17,4.16067,4.16762,6000000.0
2009-09-02 05:54:00,4.15762,4.16573,4.15436,4.16573,7880000.0
2009-09-02 05:55:00,4.16758,4.16758,4.15715,4.1627,5250000.0
2009-09-02 05:56:00,4.16709,4.17039,4.16034,4.16419,7130000.0
2009-09-02 05:57:00,4.16399,4.16963,4.16333,4.16395,2630000.0
2009-09-02 05:59:00,4.16893,4.16895,4.15908,4.15908,5260000.0
2009-09-02 06:00:00,4.16155,4.17132,4.16155,4.16502,6000000.0
2009-09-02 06:02:00,4.16816,4.16816,4.15851,4.15851,4890000.0
2009-09-02 06:04:00,4.16659,4.16659,4.15773,4.15773,5260000.0
2009-09-02 06:06:00,4.16776,4.16776,4.15832,4.15832,6000000.0
2009-09-02 06:07:00,4.16153,4.17163,4.16153,4.16437,6000000.0
2009-09-02 06:08:00,4.16399,4.16842,4.15902,4.15902,7500000.0
2009-09-02 06:10:00,4.1667,4.1667,4.15624,4.15624,4890000.0
2009-09-02 06:11:00,4.15934,4.17261,4.15934,4.16921,5630000.0
2009-09-02 06:12:00,4.16407,4.17003,4.15883,4.15883,6760000.0
2009-09-02 06:13:00,4.16119,4.16679,4.15744,4.16647,5260000.0
2009-09-02 06:14:00,4.16343,4.16902,4.15912,4.16711,5630000.0
2009-09-02 06:15:00,4.16155,4.17223,4.15965,4.16854,8250000.0
2009-09-02 06:18:00,4.16319,4.16764,4.15667,4.16764,5630000.0
2009-09-02 06:19:00,4.16716,4.16792,4.15892,4.16263,3380000.0
2009-09-02 06:20:00,4.16817,4.17045,4.16049,4.16396,11260000.0
2009-09-02 06:21:00,4.16257,4.16867,4.15847,4.16764,7140000.0
2009-09-02 06:22:00,4.16727,4.16842,4.1629,4.1629,4880000.0
2009-09-02 06:23:00,4.16372,4.16836,4.16318,4.16406,6010000.0
2009-09-02 06:24:00,4.16686,4.16718,4.16016,4.16718,6760000.0
2009-09-02 06:25:00,4.16028,4.17037,4.16028,4.16871,3380000.0
2009-09-02 06:26:00,4.16837,4.1685,4.15913,4.16837,7890000.0
2009-09-02 06:27:00,4.1682,4.16841,4.16318,4.16562,5260000.0
2009-09-02 06:28:00,4.16842,4.16852,4.16754,4.16848,4130000.0
2009-09-02 06:29:00,4.1698,4.17033,4.159,4.1634,9770000.0
2009-09-02 06:30:00,4.16847,4.16847,4.15986,4.1609,7880000.0
2009-09-02 06:31:00,4.16802,4.16985,4.16027,4.16722,5630000.0
2009-09-02 06:32:00,4.16484,4.16982,4.16173,4.16173,6010000.0
2009-09-02 06:33:00,4.16582,4.16798,4.16107,4.16627,8260000.0
2009-09-02 06:34:00,4.16541,4.16945,4.16227,4.16789,7140000.0
2009-09-02 06:35:00,4.16758,4.16826,4.15884,4.16826,7510000.0
2009-09-02 06:36:00,4.16772,4.16772,4.16253,4.1677,3750000.0
2009-09-02 06:37:00,4.16783,4.16926,4.15982,4.16794,5250000.0
2009-09-02 06:38:00,4.16464,4.1686,4.15868,4.16448,4890000.0
2009-09-02 06:39:00,4.16379,4.16773,4.16012,4.16773,8250000.0
2009-09-02 06:40:00,4.1675,4.16842,4.15882,4.16791,6390000.0
2009-09-02 06:41:00,4.16528,4.16927,4.16528,4.16852,5260000.0
2009-09-02 06:42:00,4.16706,4.16861,4.16267,4.16267,4130000.0
2009-09-02 06:43:00,4.16768,4.16885,4.16076,4.16719,5260000.0
2009-09-02 06:44:00,4.1619,4.16539,4.16142,4.16404,4500000.0
2009-09-02 06:45:00,4.16912,4.16949,4.16409,4.16607,6390000.0
2009-09-02 06:46:00,4.16314,4.17081,4.16229,4.16594,10500000.0
2009-09-02 06:47:00,4.1676,4.16834,4.15714,4.16293,9380000.0
2009-09-02 06:48:00,4.16417,4.16808,4.16258,4.16384,4500000.0
2009-09-02 06:49:00,4.16766,4.16853,4.15902,4.16362,4880000.0
2009-09-02 06:50:00,4.16757,4.16763,4.16303,4.16582,6380000.0
2009-09-02 06:51:00,4.16614,4.16896,4.15896,4.16847,6000000.0
2009-09-02 06:52:00,4.17035,4.17412,4.16076,4.16882,7880000.0
2009-09-02 06:53:00,4.16429,4.1661,4.15752,4.15752,5260000.0
2009-09-02 06:54:00,4.16038,4.17192,4.16038,4.16616,9010000.0
2009-09-02 06:55:00,4.16492,4.16896,4.16322,4.16859,5630000.0
2009-09-02 06:56:00,4.16667,4.16939,4.16365,4.16365,5630000.0
2009-09-02 06:57:00,4.16776,4.16776,4.16091,4.1635,6010000.0
2009-09-02 06:58:00,4.16681,4.16753,4.16375,4.16492,4500000.0
2009-09-02 06:59:00,4.15714,4.16588,4.15714,4.16383,6000000.0
2009-09-02 07:00:00,4.16787,4.1701,4.16393,4.1677,7880000.0
2009-09-02 07:01:00,4.16766,4.16877,4.16327,4.16579,8630000.0
2009-09-02 07:02:00,4.16741,4.16741,4.16054,4.16349,6390000.0
2009-09-02 07:03:00,4.16712,4.16712,4.15787,4.15787,8630000.0
2009-09-02 07:04:00,4.15709,4.16868,4.15709,4.16346,9010000.0
2009-09-02 07:05:00,4.16808,4.16969,4.16319,4.16319,6000000.0
2009-09-02 07:06:00,4.16678,4.16814,4.15802,4.16309,7520000.0
2009-09-02 07:07:00,4.16746,4.16835,4.15908,4.16306,7510000.0
2009-09-02 07:08:00,4.16439,4.16687,4.16231,4.16231,7140000.0
2009-09-02 07:09:00,4.16774,4.16774,4.15749,4.16243,6750000.0
2009-09-02 07:10:00,4.1637,4.16857,4.1637,4.16468,4880000.0
2009-09-02 07:11:00,4.16198,4.16756,4.16019,4.16021,6380000.0
2009-09-02 07:12:00,4.16335,4.16834,4.16335,4.16763,6750000.0
2009-09-02 07:13:00,4.16424,4.16758,4.16331,4.16646,4500000.0
2009-09-02 07:14:00,4.16702,4.16898,4.15954,4.16741,7880000.0
2009-09-02 07:15:00,4.16893,4.16893,4.16292,4.16763,4510000.0
2009-09-02 07:16:00,4.16841,4.16862,4.16565,4.16806,4880000.0
2009-09-02 07:17:00,4.16657,4.16827,4.15542,4.1615,6380000.0
2009-09-02 07:18:00,4.16465,4.16757,4.16161,4.16757,6750000.0
2009-09-02 07:19:00,4.16392,4.1688,4.15939,4.1688,9390000.0
2009-09-02 07:20:00,4.16239,4.1679,4.16239,4.16266,5250000.0
2009-09-02 07:21:00,4.1648,4.16728,4.16081,4.16728,7500000.0
2009-09-02 07:22:00,4.16662,4.16818,4.16263,4.16755,5270000.0
2009-09-02 07:23:00,4.16216,4.16649,4.16216,4.16231,3380000.0
2009-09-02 07:24:00,4.16261,4.16817,4.16182,4.16182,6750000.0
2009-09-02 07:25:00,4.16333,4.16752,4.16237,4.16298,5640000.0
2009-09-02 07:26:00,4.16863,4.16938,4.15786,4.16473,7500000.0
2009-09-02 07:27:00,4.15527,4.16837,4.15527,4.16748,3380000.0
2009-09-02 07:28:00,4.16539,4.16641,4.15958,4.1656,5640000.0
2009-09-02 07:29:00,4.16375,4.16505,4.15633,4.16349,7500000.0
2009-09-02 07:30:00,4.16121,4.16591,4.15492,4.15492,4500000.0
2009-09-02 07:31:00,4.16235,4.1642,4.15302,4.1642,6760000.0
2009-09-02 07:32:00,4.16157,4.16713,4.15683,4.1633,3380000.0
2009-09-02 07:33:00,4.16289,4.16531,4.16289,4.16531,5250000.0
2009-09-02 07:34:00,4.15724,4.16333,4.1509,4.15807,8630000.0
2009-09-02 07:35:00,4.16192,4.16537,4.15526,4.1643,5630000.0
2009-09-02 07:36:00,4.15874,4.16564,4.15746,4.16358,8260000.0
2009-09-02 07:37:00,4.16187,4.16553,4.15853,4.15971,10140000.0
2009-09-02 07:38:00,4.16339,4.1645,4.15375,4.1645,5250000.0
2009-09-02 07:39:00,4.16559,4.16559,4.15533,4.16368,3390000.0
2009-09-02 07:40:00,4.16391,4.16618,4.1601,4.16572,9010000.0
2009-09-02 07:41:00,4.15326,4.1639,4.15326,4.15861,7510000.0
2009-09-02 07:42:00,4.15875,4.16472,4.15371,4.1635,6000000.0
2009-09-02 07:43:00,4.1597,4.16257,4.15631,4.16257,5640000.0
2009-09-02 07:44:00,4.16382,4.16382,4.15854,4.15901,3010000.0
2009-09-02 07:45:00,4.16326,4.16366,4.1565,4.15869,6390000.0
2009-09-02 07:46:00,4.16218,4.16365,4.15866,4.16365,5630000.0
2009-09-02 07:47:00,4.1549,4.16055,4.15448,4.16026,5250000.0
2009-09-02 07:48:00,4.15815,4.16434,4.15676,4.15833,6770000.0
2009-09-02 07:49:00,4.15202,4.16293,4.15202,4.15627,9000000.0
2009-09-02 07:50:00,4.15684,4.16118,4.14995,4.1587,9390000.0
2009-09-02 07:51:00,4.15907,4.16125,4.14909,4.1507,6770000.0
2009-09-02 07:52:00,4.16185,4.16625,4.15495,4.16222,8630000.0
2009-09-02 07:53:00,4.16104,4.16356,4.15276,4.15276,9000000.0
2009-09-02 07:54:00,4.15937,4.16008,4.15098,4.15802,7510000.0
2009-09-02 07:55:00,4.15755,4.15757,4.14879,4.15328,6760000.0
2009-09-02 07:56:00,4.15664,4.15736,4.15172,4.15683,5630000.0
2009-09-02 07:57:00,4.1568,4.15888,4.15097,4.15097,9000000.0
2009-09-02 07:58:00,4.1572,4.1572,4.1495,4.15105,6000000.0
2009-09-02 07:59:00,4.1566,4.1576,4.15156,4.15351,6380000.0
2009-09-02 08:00:00,4.1562,4.15808,4.15212,4.15624,6380000.0
2009-09-02 08:01:00,4.15666,4.15666,4.14413,4.14958,5260000.0
2009-09-02 08:02:00,4.15516,4.15848,4.15167,4.15848,12010000.0
2009-09-02 08:03:00,4.15916,4.16068,4.15493,4.1592,6380000.0
2009-09-02 08:04:00,4.15792,4.15798,4.15334,4.15397,7500000.0
2009-09-02 08:05:00,4.15729,4.15825,4.15225,4.15413,6010000.0
2009-09-02 08:06:00,4.15461,4.15882,4.14551,4.15882,10140000.0
2009-09-02 08:07:00,4.15401,4.15896,4.15387,4.15896,6000000.0
2009-09-02 08:08:00,4.15636,4.16141,4.15002,4.15689,8260000.0
2009-09-02 08:09:00,4.15801,4.16137,4.1523,4.1603,5630000.0
2009-09-02 08:10:00,4.16161,4.16244,4.15005,4.1561,9400000.0
2009-09-02 08:11:00,4.15727,4.16262,4.15605,4.1597,12770000.0
2009-09-02 08:12:00,4.15371,4.15953,4.14958,4.15953,4880000.0
2009-09-02 08:13:00,4.15864,4.15886,4.15076,4.15754,9760000.0
2009-09-02 08:14:00,4.15261,4.15929,4.14893,4.1582,11250000.0
2009-09-02 08:15:00,4.15569,4.16139,4.14944,4.15307,4510000.0
2009-09-02 08:16:00,4.15328,4.15873,4.15231,4.15778,6380000.0
2009-09-02 08:17:00,4.15339,4.15822,4.151,4.15822,6750000.0
2009-09-02 08:18:00,4.15466,4.15853,4.15367,4.15367,4880000.0
2009-09-02 08:19:00,4.15327,4.1599,4.15259,4.15762,6760000.0
2009-09-02 08:20:00,4.15614,4.15834,4.15353,4.15834,4880000.0
2009-09-02 08:21:00,4.15376,4.15711,4.15046,4.15711,7130000.0
2009-09-02 08:22:00,4.15807,4.15807,4.14858,4.14858,7130000.0
2009-09-02 08:23:00,4.14633,4.15597,4.14633,4.14746,9750000.0
2009-09-02 08:24:00,4.15678,4.15805,4.15295,4.15295,3010000.0
2009-09-02 08:25:00,4.14963,4.15906,4.14892,4.15793,7130000.0
2009-09-02 08:26:00,4.14851,4.15797,4.14851,4.156,4880000.0
2009-09-02 08:27:00,4.15612,4.15612,4.14483,4.15225,5260000.0
2009-09-02 08:28:00,4.14613,4.15264,4.14547,4.15046,9380000.0
2009-09-02 08:29:00,4.1517,4.1517,4.13987,4.15023,4880000.0
2009-09-02 08:30:00,4.15118,4.15388,4.14214,4.14214,6750000.0
2009-09-02 08:31:00,4.1434,4.1538,4.1434,4.1476,7880000.0
2009-09-02 08:32:00,4.14445,4.15678,4.14445,4.14962,7130000.0
2009-09-02 08:33:00,4.15349,4.15349,4.14594,4.15278,6390000.0
2009-09-02 08:34:00,4.14859,4.15184,4.14742,4.15086,10880000.0
2009-09-02 08:35:00,4.15265,4.15389,4.14396,4.15197,7890000.0
2009-09-02 08:36:00,4.15247,4.15326,4.14635,4.15326,6760000.0
2009-09-02 08:37:00,4.15146,4.15413,4.14522,4.15181,5250000.0
2009-09-02 08:38:00,4.15171,4.15171,4.14353,4.151,7500000.0
2009-09-02 08:39:00,4.15103,4.15103,4.14065,4.15055,7510000.0
2009-09-02 08:40:00,4.14954,4.15092,4.14476,4.14614,4880000.0
2009-09-02 08:41:00,4.15168,4.15168,4.14613,4.15075,7130000.0
2009-09-02 08:42:00,4.14601,4.15057,4.13993,4.14618,6760000.0
2009-09-02 08:43:00,4.14801,4.15322,4.14407,4.14774,6000000.0
2009-09-02 08:44:00,4.1479,4.15293,4.14746,4.15044,6390000.0
2009-09-02 08:45:00,4.15233,4.15552,4.1429,4.14335,7510000.0
2009-09-02 08:46:00,4.15085,4.15085,4.14205,4.14473,7880000.0
2009-09-02 08:47:00,4.15123,4.15211,4.14093,4.15168,6380000.0
2009-09-02 08:48:00,4.15056,4.15255,4.14305,4.14856,6390000.0
2009-09-02 08:49:00,4.14243,4.15183,4.14243,4.15105,10520000.0
2009-09-02 08:50:00,4.15037,4.15126,4.14579,4.15011,5630000.0
2009-09-02 08:51:00,4.14714,4.14905,4.14493,4.14868,6010000.0
2009-09-02 08:52:00,4.1503,4.15265,4.14229,4.15265,3750000.0
2009-09-02 08:53:00,4.1499,4.15414,4.14378,4.15395,6380000.0
2009-09-02 08:54:00,4.14749,4.15112,4.14598,4.14634,5630000.0
2009-09-02 08:55:00,4.14099,4.15178,4.14099,4.15178,6000000.0
2009-09-02 08:56:00,4.15195,4.15406,4.14782,4.15337,7890000.0
2009-09-02 08:57:00,4.15518,4.15718,4.14746,4.15675,6010000.0
2009-09-02 08:58:00,4.15599,4.15726,4.15418,4.15627,7130000.0
2009-09-02 08:59:00,4.15027,4.16077,4.15027,4.15641,5630000.0
2009-09-02 09:00:00,4.15577,4.15577,4.14669,4.15312,5270000.0
2009-09-02 09:01:00,4.15403,4.15494,4.15011,4.15179,6760000.0
2009-09-02 09:02:00,4.14304,4.15308,4.14304,4.15179,8260000.0
2009-09-02 09:03:00,4.14733,4.15194,4.14547,4.14996,5260000.0
2009-09-02 09:04:00,4.15259,4.15303,4.14773,4.14773,6380000.0
2009-09-02 09:05:00,4.14998,4.15299,4.14771,4.15299,8250000.0
2009-09-02 09:06:00,4.15098,4.15231,4.14214,4.14776,6390000.0
2009-09-02 09:07:00,4.15176,4.15871,4.14852,4.15775,6760000.0
2009-09-02 09:08:00,4.15775,4.16161,4.14875,4.15777,9010000.0
2009-09-02 09:09:00,4.16406,4.16783,4.16047,4.16783,6010000.0
2009-09-02 09:10:00,4.16714,4.16714,4.15795,4.1607,7510000.0
2009-09-02 09:11:00,4.16065,4.16605,4.15554,4.1624,6010000.0
2009-09-02 09:12:00,4.16197,4.16577,4.15781,4.15949,4880000.0
2009-09-02 09:13:00,4.16491,4.166,4.16184,4.16573,6760000.0
2009-09-02 09:14:00,4.16075,4.16574,4.16075,4.16365,7130000.0
2009-09-02 09:15:00,4.16167,4.16547,4.15879,4.16547,4880000.0
2009-09-02 09:16:00,4.16439,4.1644,4.15385,4.1604,3770000.0
2009-09-02 09:17:00,4.16313,4.16376,4.15419,4.16266,6760000.0
2009-09-02 09:18:00,4.16103,4.16779,4.15776,4.16353,6010000.0
2009-09-02 09:19:00,4.16577,4.16613,4.15433,4.15433,6390000.0
2009-09-02 09:20:00,4.15583,4.16689,4.1547,4.16639,9010000.0
2009-09-02 09:21:00,4.16372,4.16773,4.1601,4.16162,6380000.0
2009-09-02 09:22:00,4.16271,4.16505,4.15879,4.15879,5260000.0
2009-09-02 09:23:00,4.16551,4.1669,4.15787,4.15787,7150000.0
2009-09-02 09:24:00,4.16716,4.17,4.16006,4.16471,9380000.0
2009-09-02 09:25:00,4.16008,4.16911,4.16008,4.16631,5260000.0
2009-09-02 09:26:00,4.16939,4.17483,4.16306,4.17348,12020000.0
2009-09-02 09:27:00,4.17122,4.17122,4.16429,4.16429,7500000.0
2009-09-02 09:28:00,4.1709,4.17113,4.16099,4.17017,10140000.0
2009-09-02 09:29:00,4.16038,4.1697,4.15616,4.1697,6390000.0
2009-09-02 09:30:00,4.16554,4.1712,4.16322,4.16859,5630000.0
2009-09-02 09:31:00,4.17117,4.17563,4.16537,4.17321,7880000.0
2009-09-02 09:32:00,4.16523,4.17275,4.16523,4.16581,5250000.0
2009-09-02 09:33:00,4.16937,4.16937,4.15908,4.16851,7130000.0
2009-09-02 09:34:00,4.16194,4.16812,4.15947,4.16762,8640000.0
2009-09-02 09:35:00,4.16868,4.16962,4.16507,4.16507,4880000.0
2009-09-02 09:36:00,4.16444,4.16963,4.15943,4.16963,7130000.0
2009-09-02 09:37:00,4.16849,4.17076,4.15832,4.17076,11270000.0
2009-09-02 09:38:00,4.16624,4.17205,4.16624,4.17164,7500000.0
2009-09-02 09:39:00,4.17159,4.17381,4.17091,4.17381,6380000.0
2009-09-02 09:40:00,4.16859,4.17277,4.16356,4.17181,7510000.0
2009-09-02 09:41:00,4.17259,4.17449,4.16832,4.16832,6380000.0
2009-09-02 09:42:00,4.17216,4.17468,4.17007,4.17468,4500000.0
2009-09-02 09:43:00,4.17039,4.17619,4.16554,4.1755,9010000.0
2009-09-02 09:44:00,4.17483,4.17557,4.16577,4.17097,7500000.0
2009-09-02 09:45:00,4.17141,4.17655,4.17022,4.17655,5260000.0
2009-09-02 09:46:00,4.17553,4.17589,4.16579,4.16863,7500000.0
2009-09-02 09:47:00,4.17408,4.17427,4.16344,4.16868,6010000.0
2009-09-02 09:48:00,4.17296,4.17296,4.16827,4.16893,8260000.0
2009-09-02 09:49:00,4.1684,4.17205,4.16137,4.17086,7890000.0
2009-09-02 09:50:00,4.17215,4.17525,4.17095,4.17095,6760000.0
2009-09-02 09:51:00,4.17415,4.17415,4.16435,4.17344,6750000.0
2009-09-02 09:52:00,4.16968,4.17328,4.16705,4.17097,6750000.0
2009-09-02 09:53:00,4.16558,4.17532,4.16494,4.17532,8270000.0
2009-09-02 09:54:00,4.17429,4.17693,4.16772,4.16772,5630000.0
2009-09-02 09:55:00,4.17541,4.1774,4.16889,4.17594,5260000.0
2009-09-02 09:56:00,4.17634,4.18056,4.1736,4.1736,6390000.0
2009-09-02 09:57:00,4.17728,4.18015,4.16971,4.17277,4510000.0
2009-09-02 09:58:00,4.17866,4.18116,4.17121,4.18047,12750000.0
2009-09-02 09:59:00,4.17989,4.18148,4.17629,4.18009,4880000.0
2009-09-02 10:00:00,4.17916,4.17916,4.17341,4.17673,6750000.0
2009-09-02 10:01:00,4.17963,4.18002,4.17342,4.18002,5260000.0
2009-09-02 10:02:00,4.17331,4.18138,4.16873,4.18138,6000000.0
2009-09-02 10:03:00,4.18062,4.18349,4.17353,4.17944,7510000.0
2009-09-02 10:04:00,4.18044,4.18243,4.17681,4.18092,5630000.0
2009-09-02 10:05:00,4.18131,4.18174,4.17667,4.18174,5250000.0
2009-09-02 10:06:00,4.17773,4.18332,4.17625,4.17768,9010000.0
2009-09-02 10:07:00,4.18124,4.18173,4.17689,4.17743,3400000.0
2009-09-02 10:08:00,4.18027,4.18353,4.17217,4.17937,10140000.0
2009-09-02 10:09:00,4.17845,4.18317,4.17726,4.17785,7130000.0
2009-09-02 10:10:00,4.18311,4.1839,4.1722,4.17956,6760000.0
2009-09-02 10:11:00,4.17404,4.18377,4.17404,4.17711,7880000.0
2009-09-02 10:12:00,4.18222,4.18338,4.17483,4.18338,6000000.0
2009-09-02 10:13:00,4.17726,4.18244,4.17452,4.17915,7520000.0
2009-09-02 10:14:00,4.17995,4.17995,4.17289,4.17674,7130000.0
2009-09-02 10:15:00,4.17768,4.17768,4.16721,4.17236,4500000.0
2009-09-02 10:16:00,4.17602,4.17743,4.16811,4.17253,6760000.0
2009-09-02 10:17:00,4.17396,4.1802,4.17396,4.1802,8260000.0
2009-09-02 10:18:00,4.17947,4.18101,4.17947,4.17949,3760000.0
2009-09-02 10:19:00,4.17894,4.18094,4.17127,4.17127,4510000.0
2009-09-02 10:20:00,4.17228,4.18102,4.17206,4.17599,5630000.0
2009-09-02 10:21:00,4.17858,4.18116,4.17858,4.17972,6750000.0
2009-09-02 10:22:00,4.18075,4.18145,4.17842,4.1812,5630000.0
2009-09-02 10:23:00,4.18044,4.18092,4.17358,4.17642,4510000.0
2009-09-02 10:24:00,4.1769,4.17999,4.17029,4.17999,7130000.0
2009-09-02 10:25:00,4.17366,4.18156,4.17366,4.18053,5630000.0
2009-09-02 10:26:00,4.17551,4.18156,4.1702,4.17889,7130000.0
2009-09-02 10:27:00,4.17531,4.1795,4.17409,4.17409,4880000.0
2009-09-02 10:28:00,4.17416,4.17987,4.17347,4.1757,5640000.0
2009-09-02 10:29:00,4.18006,4.18006,4.17114,4.17924,7130000.0
2009-09-02 10:30:00,4.17804,4.18203,4.17196,4.17737,9780000.0
2009-09-02 10:31:00,4.17676,4.18043,4.16947,4.17963,6760000.0
2009-09-02 10:32:00,4.18195,4.1848,4.1764,4.17738,7890000.0
2009-09-02 10:33:00,4.18019,4.18103,4.17381,4.17842,5260000.0
2009-09-02 10:34:00,4.17305,4.18052,4.17305,4.17967,4510000.0
2009-09-02 10:35:00,4.17367,4.17942,4.17211,4.17942,10510000.0
2009-09-02 10:36:00,4.17642,4.17951,4.16993,4.17752,6750000.0
2009-09-02 10:37:00,4.18012,4.18048,4.1773,4.18048,6760000.0
2009-09-02 10:38:00,4.17842,4.18087,4.17149,4.18072,8630000.0
2009-09-02 10:39:00,4.17948,4.18003,4.17569,4.18003,4880000.0
2009-09-02 10:40:00,4.17389,4.17901,4.17193,4.17901,8260000.0
2009-09-02 10:41:00,4.17551,4.17939,4.16848,4.16848,5630000.0
2009-09-02 10:42:00,4.17895,4.18049,4.17058,4.17855,5630000.0
2009-09-02 10:43:00,4.18098,4.18098,4.17461,4.17753,6000000.0
2009-09-02 10:44:00,4.16912,4.17939,4.16796,4.17863,6000000.0
2009-09-02 10:45:00,4.17351,4.17632,4.1662,4.17632,9020000.0
2009-09-02 10:46:00,4.17515,4.17971,4.17348,4.17722,7510000.0
2009-09-02 10:47:00,4.1762,4.17707,4.17202,4.17624,7880000.0
2009-09-02 10:48:00,4.17888,4.18002,4.17383,4.18002,6750000.0
2009-09-02 10:49:00,4.17712,4.18028,4.17028,4.18028,6380000.0
2009-09-02 10:50:00,4.17739,4.18047,4.16964,4.17613,7880000.0
2009-09-02 10:51:00,4.1816,4.1816,4.17172,4.17906,7500000.0
2009-09-02 10:52:00,4.18083,4.18091,4.17553,4.17586,7130000.0
2009-09-02 10:53:00,4.17981,4.18155,4.17109,4.17109,4900000.0
2009-09-02 10:54:00,4.17011,4.18034,4.17011,4.17878,6380000.0
2009-09-02 10:55:00,4.17891,4.17926,4.17002,4.17743,6010000.0
2009-09-02 10:56:00,4.17925,4.18043,4.17493,4.18043,4880000.0
2009-09-02 10:57:00,4.18023,4.18047,4.16963,4.18036,8630000.0
2009-09-02 10:58:00,4.17695,4.18071,4.16877,4.1797,7880000.0
2009-09-02 10:59:00,4.17986,4.18148,4.17436,4.18028,4510000.0
2009-09-02 11:00:00,4.18019,4.18146,4.17149,4.18066,10880000.0
2009-09-02 11:01:00,4.17997,4.18106,4.17564,4.18014,6380000.0
2009-09-02 11:02:00,4.18047,4.18258,4.17216,4.17947,6390000.0
2009-09-02 11:03:00,4.18046,4.18239,4.17825,4.18156,7500000.0
2009-09-02 11:04:00,4.1822,4.1822,4.17413,4.17836,6760000.0
2009-09-02 11:05:00,4.17913,4.18337,4.17726,4.17788,6400000.0
2009-09-02 11:06:00,4.18102,4.18183,4.17629,4.17629,7520000.0
2009-09-02 11:07:00,4.17998,4.18061,4.1749,4.1749,5630000.0
2009-09-02 11:08:00,4.17902,4.18093,4.17593,4.18008,4140000.0
2009-09-02 11:09:00,4.17491,4.18101,4.17203,4.181,7140000.0
2009-09-02 11:10:00,4.17851,4.18129,4.1784,4.1784,5250000.0
2009-09-02 11:11:00,4.18196,4.18196,4.17639,4.17639,5630000.0
2009-09-02 11:12:00,4.18119,4.18119,4.17538,4.17725,4880000.0
2009-09-02 11:13:00,4.17553,4.18228,4.17437,4.18134,4880000.0
2009-09-02 11:14:00,4.16925,4.18072,4.16925,4.18072,9750000.0
2009-09-02 11:15:00,4.17549,4.18118,4.175,4.18118,4880000.0
2009-09-02 11:16:00,4.17541,4.1804,4.17423,4.1779,6390000.0
2009-09-02 11:17:00,4.17785,4.17914,4.16993,4.16993,4890000.0
2009-09-02 11:18:00,4.17701,4.1795,4.16987,4.17829,7510000.0
2009-09-02 11:19:00,4.17388,4.17869,4.16895,4.16895,6380000.0
2009-09-02 11:20:00,4.17313,4.17849,4.17134,4.1774,6390000.0
2009-09-02 11:21:00,4.17228,4.17678,4.17179,4.17678,4880000.0
2009-09-02 11:22:00,4.17587,4.17612,4.16948,4.16948,7500000.0
2009-09-02 11:23:00,4.17654,4.17685,4.17384,4.17623,5630000.0
2009-09-02 11:24:00,4.16911,4.1795,4.16911,4.17771,5630000.0
2009-09-02 11:25:00,4.17701,4.17701,4.17232,4.17232,4880000.0
2009-09-02 11:26:00,4.17375,4.1759,4.17109,4.17222,6770000.0
2009-09-02 11:27:00,4.17715,4.17715,4.17213,4.17448,6750000.0
2009-09-02 11:28:00,4.1724,4.17642,4.17059,4.17059,4880000.0
2009-09-02 11:29:00,4.17596,4.17662,4.17156,4.17634,5250000.0
2009-09-02 11:30:00,4.17694,4.17694,4.16981,4.17107,9750000.0
2009-09-02 11:31:00,4.17321,4.17779,4.17068,4.17647,9000000.0
2009-09-02 11:32:00,4.17177,4.17598,4.16585,4.17117,15400000.0
2009-09-02 11:33:00,4.17453,4.17578,4.16543,4.17578,6760000.0
2009-09-02 11:34:00,4.17584,4.17673,4.17069,4.17076,6770000.0
2009-09-02 11:35:00,4.17354,4.17521,4.16833,4.17401,7130000.0
2009-09-02 11:36:00,4.17702,4.17702,4.17127,4.17655,6760000.0
2009-09-02 11:37:00,4.17159,4.17335,4.16478,4.17073,4130000.0
2009-09-02 11:38:00,4.17585,4.17585,4.16536,4.17573,4880000.0
2009-09-02 11:39:00,4.17387,4.17523,4.16288,4.1752,9390000.0
2009-09-02 11:40:00,4.17651,4.17769,4.16687,4.17769,4880000.0
2009-09-02 11:41:00,4.17462,4.17637,4.1712,4.17611,5630000.0
2009-09-02 11:42:00,4.17593,4.17836,4.17164,4.17435,4510000.0
2009-09-02 11:43:00,4.17755,4.17791,4.16948,4.17479,5640000.0
2009-09-02 11:44:00,4.17908,4.17959,4.17137,4.17709,7510000.0
2009-09-02 11:45:00,4.17146,4.18101,4.17146,4.17546,7510000.0
2009-09-02 11:46:00,4.17625,4.17984,4.17382,4.17862,5630000.0
2009-09-02 11:47:00,4.16827,4.1786,4.16827,4.1765,7130000.0
2009-09-02 11:48:00,4.17343,4.17823,4.16802,4.17279,7510000.0
2009-09-02 11:49:00,4.1794,4.18293,4.17336,4.17428,11260000.0
2009-09-02 11:50:00,4.1785,4.17943,4.17363,4.17747,4890000.0
2009-09-02 11:51:00,4.17801,4.17801,4.16526,4.17169,8630000.0
2009-09-02 11:52:00,4.1733,4.17694,4.16456,4.17694,6390000.0
2009-09-02 11:53:00,4.17737,4.17857,4.17374,4.17721,5640000.0
2009-09-02 11:54:00,4.1729,4.17874,4.17165,4.17192,5250000.0
2009-09-02 11:55:00,4.1735,4.17859,4.17282,4.17833,4500000.0
2009-09-02 11:56:00,4.17822,4.17858,4.17208,4.17298,4880000.0
2009-09-02 11:57:00,4.17849,4.1788,4.17375,4.17762,7880000.0
2009-09-02 11:58:00,4.17568,4.17952,4.17323,4.17699,9010000.0
2009-09-02 11:59:00,4.17813,4.17863,4.16882,4.17863,5630000.0
2009-09-02 12:00:00,4.17797,4.17904,4.16864,4.16864,7880000.0
2009-09-02 12:01:00,4.17096,4.17902,4.16697,4.17394,7520000.0
2009-09-02 12:02:00,4.16969,4.18033,4.16832,4.17303,7500000.0
2009-09-02 12:03:00,4.17695,4.17799,4.17531,4.17799,5250000.0
2009-09-02 12:04:00,4.1731,4.17721,4.17283,4.17323,4880000.0
2009-09-02 12:05:00,4.177,4.17782,4.17197,4.17778,6020000.0
2009-09-02 12:06:00,4.17548,4.17867,4.16661,4.17286,7500000.0
2009-09-02 12:07:00,4.17704,4.17887,4.17252,4.17799,6760000.0
2009-09-02 12:08:00,4.16966,4.17623,4.16595,4.17623,4140000.0
2009-09-02 12:09:00,4.16811,4.17976,4.16811,4.17431,8260000.0
2009-09-02 12:10:00,4.17474,4.17842,4.17292,4.17372,5260000.0
2009-09-02 12:11:00,4.17877,4.17877,4.17222,4.1764,7880000.0
2009-09-02 12:12:00,4.17723,4.17738,4.16805,4.17738,6750000.0
2009-09-02 12:13:00,4.17622,4.17688,4.17052,4.17517,8630000.0
2009-09-02 12:14:00,4.17124,4.17685,4.17124,4.17588,5250000.0
2009-09-02 12:15:00,4.17407,4.17782,4.16882,4.17719,4510000.0
2009-09-02 12:16:00,4.17264,4.17805,4.17212,4.17288,7130000.0
2009-09-02 12:17:00,4.1731,4.17489,4.16498,4.17489,5260000.0
2009-09-02 12:18:00,4.17588,4.17673,4.17451,4.1754,6380000.0
2009-09-02 12:19:00,4.17199,4.17651,4.16714,4.17348,4130000.0
2009-09-02 12:20:00,4.17271,4.17286,4.16061,4.16961,8260000.0
2009-09-02 12:21:00,4.16981,4.17426,4.16247,4.16247,7500000.0
2009-09-02 12:22:00,4.17019,4.17107,4.16799,4.169,4510000.0
2009-09-02 12:23:00,4.16929,4.1706,4.16425,4.16574,7500000.0
2009-09-02 12:24:00,4.16584,4.16821,4.16008,4.16117,6760000.0
2009-09-02 12:25:00,4.16435,4.16773,4.1579,4.16773,7130000.0
2009-09-02 12:26:00,4.15699,4.16678,4.15548,4.16427,6380000.0
2009-09-02 12:27:00,4.16213,4.16707,4.15791,4.16261,6750000.0
2009-09-02 12:28:00,4.16892,4.16892,4.16282,4.16282,5250000.0
2009-09-02 12:29:00,4.16796,4.17219,4.16152,4.16418,6390000.0
2009-09-02 12:30:00,4.16308,4.16583,4.16308,4.1654,3380000.0
2009-09-02 12:31:00,4.16773,4.17248,4.16038,4.1688,10140000.0
2009-09-02 12:32:00,4.16644,4.16844,4.15834,4.16262,10510000.0
2009-09-02 12:33:00,4.16745,4.1679,4.16561,4.16596,4880000.0
2009-09-02 12:34:00,4.16933,4.16933,4.15587,4.16817,10130000.0
2009-09-02 12:35:00,4.16871,4.17116,4.16072,4.16994,6750000.0
2009-09-02 12:36:00,4.16196,4.17141,4.15955,4.15955,9010000.0
2009-09-02 12:37:00,4.16516,4.1706,4.16455,4.1706,4520000.0
2009-09-02 12:38:00,4.16459,4.17034,4.16207,4.16778,5260000.0
2009-09-02 12:39:00,4.16889,4.17035,4.16594,4.17019,6750000.0
2009-09-02 12:40:00,4.16556,4.17046,4.16444,4.16879,6010000.0
2009-09-02 12:41:00,4.16055,4.17289,4.16055,4.16603,6000000.0
2009-09-02 12:42:00,4.16818,4.17013,4.15967,4.15967,10510000.0
2009-09-02 12:43:00,4.16868,4.16888,4.15943,4.15943,9750000.0
2009-09-02 12:44:00,4.16821,4.16821,4.15787,4.1625,6760000.0
2009-09-02 12:45:00,4.16257,4.16836,4.16257,4.1674,8260000.0
2009-09-02 12:46:00,4.16687,4.16833,4.16233,4.16833,4890000.0
2009-09-02 12:47:00,4.16802,4.16866,4.16316,4.16445,7140000.0
2009-09-02 12:48:00,4.16794,4.1694,4.15949,4.16847,6000000.0
2009-09-02 12:49:00,4.16227,4.16884,4.16014,4.16843,6380000.0
2009-09-02 12:50:00,4.16928,4.17182,4.15964,4.16978,12760000.0
2009-09-02 12:51:00,4.16845,4.16845,4.15789,4.1677,5630000.0
2009-09-02 12:52:00,4.16461,4.1656,4.16286,4.16297,4500000.0
2009-09-02 12:53:00,4.16794,4.16865,4.15905,4.16275,8260000.0
2009-09-02 12:54:00,4.1667,4.16834,4.16351,4.16755,9380000.0
2009-09-02 12:55:00,4.16587,4.16887,4.15794,4.16787,4880000.0
2009-09-02 12:56:00,4.16667,4.16667,4.15942,4.16314,5260000.0
2009-09-02 12:57:00,4.1589,4.16495,4.15435,4.15435,5630000.0
2009-09-02 12:58:00,4.15862,4.16404,4.15383,4.16377,9750000.0
2009-09-02 12:59:00,4.16529,4.16529,4.15817,4.16389,5630000.0
2009-09-02 13:00:00,4.16528,4.16626,4.15872,4.15872,9000000.0
2009-09-02 13:01:00,4.16363,4.16363,4.15342,4.16061,6000000.0
2009-09-02 13:02:00,4.15829,4.16462,4.15636,4.164,8250000.0
2009-09-02 13:03:00,4.16143,4.16291,4.15167,4.16202,4880000.0
2009-09-02 13:04:00,4.16106,4.16521,4.15556,4.1589,8250000.0
2009-09-02 13:05:00,4.16146,4.1641,4.15433,4.16243,9380000.0
2009-09-02 13:06:00,4.16563,4.16563,4.15638,4.16423,7130000.0
2009-09-02 13:07:00,4.16381,4.16633,4.15632,4.16468,6380000.0
2009-09-02 13:08:00,4.1656,4.1719,4.15772,4.16316,9020000.0
2009-09-02 13:09:00,4.16406,4.16428,4.15442,4.16365,5630000.0
2009-09-02 13:10:00,4.15925,4.16465,4.15925,4.1633,4880000.0
2009-09-02 13:11:00,4.15735,4.16333,4.15636,4.16137,7890000.0
2009-09-02 13:12:00,4.1628,4.16313,4.15484,4.1623,9000000.0
2009-09-02 13:13:00,4.15771,4.16078,4.14783,4.16042,6010000.0
2009-09-02 13:14:00,4.1507,4.16096,4.1507,4.16096,5630000.0
2009-09-02 13:15:00,4.15445,4.15956,4.14954,4.15653,4140000.0
2009-09-02 13:16:00,4.15841,4.15987,4.15009,4.15987,10510000.0
2009-09-02 13:17:00,4.1593,4.15999,4.1512,4.15676,7890000.0
2009-09-02 13:18:00,4.15541,4.16064,4.15458,4.1552,6010000.0
2009-09-02 13:19:00,4.15404,4.16016,4.15239,4.15501,5250000.0
2009-09-02 13:20:00,4.16131,4.16131,4.15473,4.15473,5640000.0
2009-09-02 13:21:00,4.15945,4.15945,4.15022,4.15795,4130000.0
2009-09-02 13:22:00,4.15896,4.15946,4.1498,4.15714,5250000.0
2009-09-02 13:23:00,4.15794,4.16027,4.14987,4.15441,6390000.0
2009-09-02 13:24:00,4.15575,4.15886,4.15339,4.15578,5640000.0
2009-09-02 13:25:00,4.15869,4.15907,4.15352,4.15502,6000000.0
2009-09-02 13:26:00,4.16076,4.16076,4.1521,4.1521,4880000.0
2009-09-02 13:27:00,4.15943,4.16257,4.15254,4.15605,5260000.0
2009-09-02 13:28:00,4.15022,4.15982,4.15022,4.15857,7500000.0
2009-09-02 13:29:00,4.16305,4.16305,4.1552,4.1552,7510000.0
2009-09-02 13:30:00,4.15741,4.16626,4.15302,4.15835,8630000.0
2009-09-02 13:31:00,4.15823,4.16174,4.15293,4.15804,4130000.0
2009-09-02 13:32:00,4.15694,4.16175,4.15629,4.15961,5630000.0
2009-09-02 13:33:00,4.15369,4.15942,4.14806,4.15942,4500000.0
2009-09-02 13:34:00,4.15956,4.15956,4.15266,4.15831,8630000.0
2009-09-02 13:35:00,4.15506,4.15968,4.15408,4.15922,5260000.0
2009-09-02 13:36:00,4.1581,4.15971,4.15451,4.155,7500000.0
2009-09-02 13:37:00,4.16069,4.16069,4.14905,4.14905,10890000.0
2009-09-02 13:38:00,4.15517,4.15988,4.14983,4.14983,5250000.0
2009-09-02 13:39:00,4.16008,4.16008,4.15421,4.15421,4500000.0
2009-09-02 13:40:00,4.15589,4.16139,4.15589,4.16091,5630000.0
2009-09-02 13:41:00,4.15887,4.16004,4.15643,4.15993,6010000.0
2009-09-02 13:42:00,4.16042,4.16181,4.15648,4.15648,5630000.0
2009-09-02 13:43:00,4.15512,4.16085,4.1551,4.16065,5250000.0
2009-09-02 13:44:00,4.15723,4.16532,4.15263,4.16281,7880000.0
2009-09-02 13:45:00,4.15518,4.16057,4.14849,4.15704,10510000.0
2009-09-02 13:46:00,4.15959,4.1606,4.15475,4.15739,6750000.0
2009-09-02 13:47:00,4.15967,4.16086,4.15955,4.16086,6380000.0
2009-09-02 13:48:00,4.15534,4.1613,4.15065,4.15482,7880000.0
2009-09-02 13:49:00,4.15197,4.16204,4.15197,4.16203,7520000.0
2009-09-02 13:50:00,4.16094,4.16255,4.15279,4.16211,5630000.0
2009-09-02 13:51:00,4.16307,4.16408,4.15637,4.16186,7500000.0
2009-09-02 13:52:00,4.16116,4.16363,4.15791,4.16295,4880000.0
2009-09-02 13:53:00,4.16222,4.16593,4.15405,4.16135,10510000.0
2009-09-02 13:54:00,4.1532,4.16361,4.1532,4.16289,6000000.0
2009-09-02 13:55:00,4.16265,4.1635,4.1572,4.15876,7500000.0
2009-09-02 13:56:00,4.16234,4.16287,4.15291,4.1591,4880000.0
2009-09-02 13:57:00,4.15563,4.16508,4.15563,4.16304,7500000.0
2009-09-02 13:58:00,4.15694,4.16451,4.15197,4.16243,8630000.0
2009-09-02 13:59:00,4.16379,4.16468,4.15519,4.16208,6020000.0
2009-09-02 14:00:00,4.16103,4.1618,4.15292,4.16118,6010000.0
2009-09-02 14:01:00,4.16102,4.1647,4.15491,4.16242,8250000.0
2009-09-02 14:02:00,4.16311,4.16468,4.15946,4.1627,5630000.0
2009-09-02 14:03:00,4.1613,4.16183,4.15167,4.15627,6380000.0
2009-09-02 14:04:00,4.16213,4.16376,4.15375,4.15375,4140000.0
2009-09-02 14:05:00,4.16045,4.16308,4.15279,4.16308,4130000.0
2009-09-02 14:06:00,4.16516,4.16525,4.15971,4.16525,4880000.0
2009-09-02 14:07:00,4.16369,4.16428,4.16176,4.16176,4880000.0
2009-09-02 14:08:00,4.16259,4.16429,4.15797,4.16391,5630000.0
2009-09-02 14:09:00,4.16363,4.16469,4.15623,4.16384,6000000.0
2009-09-02 14:10:00,4.16348,4.16439,4.15864,4.16355,5250000.0
2009-09-02 14:11:00,4.16402,4.16442,4.15799,4.16352,7880000.0
2009-09-02 14:12:00,4.16166,4.16337,4.15516,4.1552,6010000.0
2009-09-02 14:13:00,4.15952,4.16435,4.15869,4.16312,7130000.0
2009-09-02 14:14:00,4.15434,4.16415,4.15434,4.16226,5630000.0
2009-09-02 14:15:00,4.16121,4.16304,4.15298,4.16084,5260000.0
2009-09-02 14:16:00,4.16417,4.16891,4.15966,4.16397,9760000.0
2009-09-02 14:17:00,4.16338,4.16695,4.15888,4.16135,6380000.0
2009-09-02 14:18:00,4.16827,4.17073,4.1562,4.16444,9760000.0
2009-09-02 14:19:00,4.1672,4.1672,4.16174,4.16687,4500000.0
2009-09-02 14:20:00,4.16612,4.16636,4.15694,4.16594,6000000.0
2009-09-02 14:21:00,4.15802,4.16777,4.15802,4.16187,5250000.0
2009-09-02 14:22:00,4.16277,4.16832,4.16257,4.16639,4880000.0
2009-09-02 14:23:00,4.16377,4.16978,4.15955,4.16978,5260000.0
2009-09-02 14:24:00,4.16539,4.17387,4.16539,4.17078,5260000.0
2009-09-02 14:25:00,4.16777,4.17372,4.16483,4.16483,4880000.0
2009-09-02 14:26:00,4.17515,4.17515,4.16301,4.16301,7130000.0
2009-09-02 14:27:00,4.16929,4.1722,4.16495,4.17185,7510000.0
2009-09-02 14:28:00,4.16964,4.1742,4.16546,4.1723,5250000.0
2009-09-02 14:29:00,4.16681,4.17539,4.16681,4.17539,4500000.0
2009-09-02 14:30:00,4.17567,4.1765,4.16564,4.17638,6390000.0
2009-09-02 14:31:00,4.17091,4.1805,4.16793,4.1741,6380000.0
2009-09-02 14:32:00,4.17169,4.17651,4.16741,4.17217,8640000.0
2009-09-02 14:33:00,4.17323,4.17679,4.16818,4.16818,6380000.0
2009-09-02 14:34:00,4.17325,4.17539,4.16191,4.17429,7140000.0
2009-09-02 14:35:00,4.17185,4.1729,4.16892,4.1729,5250000.0
2009-09-02 14:36:00,4.17341,4.17406,4.16789,4.16852,8260000.0
2009-09-02 14:37:00,4.16835,4.17422,4.16835,4.17305,8260000.0
2009-09-02 14:38:00,4.17385,4.17568,4.16451,4.17178,6390000.0
2009-09-02 14:39:00,4.17277,4.17277,4.16955,4.17265,4500000.0
2009-09-02 14:40:00,4.17319,4.17458,4.1676,4.17334,6380000.0
2009-09-02 14:41:00,4.16902,4.17166,4.16513,4.16581,4880000.0
2009-09-02 14:42:00,4.1735,4.1735,4.16805,4.17136,4880000.0
2009-09-02 14:43:00,4.17078,4.17195,4.16556,4.16803,7880000.0
2009-09-02 14:44:00,4.16278,4.17328,4.16278,4.17063,7140000.0
2009-09-02 14:45:00,4.17393,4.17393,4.16641,4.17059,8270000.0
2009-09-02 14:46:00,4.17038,4.17441,4.16403,4.17441,7130000.0
2009-09-02 14:47:00,4.16944,4.17556,4.16944,4.17316,7510000.0
2009-09-02 14:48:00,4.17279,4.1773,4.16758,4.17607,8250000.0
2009-09-02 14:49:00,4.17173,4.17773,4.17058,4.17759,6750000.0
2009-09-02 14:50:00,4.17387,4.17793,4.17387,4.17616,6000000.0
2009-09-02 14:51:00,4.17425,4.17926,4.1715,4.17712,6380000.0
2009-09-02 14:52:00,4.17757,4.18211,4.17076,4.17548,7140000.0
2009-09-02 14:53:00,4.17738,4.17795,4.17317,4.17364,6380000.0
2009-09-02 14:54:00,4.17733,4.17855,4.16955,4.17582,9400000.0
2009-09-02 14:55:00,4.17732,4.17747,4.16698,4.16698,6000000.0
2009-09-02 14:56:00,4.171,4.17601,4.171,4.17393,4880000.0
2009-09-02 14:57:00,4.17674,4.17674,4.1668,4.17229,4900000.0
2009-09-02 14:58:00,4.17397,4.1778,4.1681,4.17545,4510000.0
2009-09-02 14:59:00,4.1718,4.17874,4.17091,4.17701,6380000.0
2009-09-02 15:00:00,4.17396,4.17638,4.16975,4.17078,8250000.0
2009-09-02 15:01:00,4.1767,4.17706,4.17449,4.17548,7130000.0
2009-09-02 15:02:00,4.1743,4.17552,4.16716,4.17248,6000000.0
2009-09-02 15:03:00,4.17448,4.17571,4.16752,4.17056,4510000.0
2009-09-02 15:04:00,4.173,4.17823,4.16804,4.1769,5630000.0
2009-09-02 15:05:00,4.17619,4.1775,4.16698,4.1711,9390000.0
2009-09-02 15:06:00,4.17741,4.17741,4.17074,4.17566,6750000.0
2009-09-02 15:07:00,4.16999,4.17726,4.16988,4.17511,5640000.0
2009-09-02 15:08:00,4.17388,4.17686,4.17125,4.17125,7500000.0
2009-09-02 15:09:00,4.17573,4.17573,4.16562,4.17488,7130000.0
2009-09-02 15:10:00,4.16917,4.17442,4.16781,4.17336,8630000.0
2009-09-02 15:11:00,4.17335,4.17389,4.16399,4.17248,5630000.0
2009-09-02 15:12:00,4.16942,4.17274,4.16668,4.17274,7890000.0
2009-09-02 15:13:00,4.17439,4.17463,4.16551,4.17364,4880000.0
2009-09-02 15:14:00,4.1724,4.17515,4.16894,4.17461,7880000.0
2009-09-02 15:15:00,4.16777,4.17381,4.16777,4.17341,4130000.0
2009-09-02 15:16:00,4.16994,4.17508,4.1645,4.17274,5640000.0
2009-09-02 15:17:00,4.17605,4.17605,4.17289,4.17562,6000000.0
2009-09-02 15:18:00,4.17402,4.17402,4.16097,4.17201,6750000.0
2009-09-02 15:19:00,4.17338,4.17595,4.16547,4.1698,7880000.0
2009-09-02 15:20:00,4.17397,4.1753,4.17024,4.17057,7880000.0
2009-09-02 15:21:00,4.17493,4.17515,4.16277,4.17035,14260000.0
2009-09-02 15:22:00,4.16984,4.17781,4.16984,4.17781,4500000.0
2009-09-02 15:23:00,4.17308,4.17621,4.16583,4.17621,4880000.0
2009-09-02 15:24:00,4.17939,4.17939,4.17123,4.17371,5260000.0
2009-09-02 15:25:00,4.17688,4.178,4.1755,4.17756,4510000.0
2009-09-02 15:26:00,4.17698,4.17774,4.17151,4.17534,7880000.0
2009-09-02 15:27:00,4.17329,4.17802,4.16611,4.1757,7880000.0
2009-09-02 15:28:00,4.17583,4.17679,4.16961,4.17679,5260000.0
2009-09-02 15:29:00,4.17815,4.17815,4.17088,4.17088,7880000.0
2009-09-02 15:30:00,4.17416,4.18112,4.17055,4.17409,6380000.0
2009-09-02 15:31:00,4.16902,4.18098,4.16902,4.17824,6390000.0
2009-09-02 15:32:00,4.17924,4.18107,4.17086,4.17804,9000000.0
2009-09-02 15:33:00,4.17706,4.17706,4.17043,4.17678,7880000.0
2009-09-02 15:34:00,4.17673,4.17799,4.16657,4.17082,7130000.0
2009-09-02 15:35:00,4.17652,4.17756,4.17075,4.17482,5630000.0
2009-09-02 15:36:00,4.17506,4.17596,4.17064,4.17064,7510000.0
2009-09-02 15:37:00,4.1719,4.17443,4.16894,4.16894,5630000.0
2009-09-02 15:38:00,4.17001,4.17366,4.16938,4.17277,6010000.0
2009-09-02 15:39:00,4.16935,4.17526,4.16935,4.17031,6010000.0
2009-09-02 15:40:00,4.17332,4.17555,4.16537,4.16999,7880000.0
2009-09-02 15:41:00,4.16853,4.17551,4.16839,4.17411,9390000.0
2009-09-02 15:42:00,4.1688,4.17585,4.16744,4.17574,7510000.0
2009-09-02 15:43:00,4.17458,4.17569,4.16462,4.16497,7500000.0
2009-09-02 15:44:00,4.17212,4.17291,4.16196,4.16971,7510000.0
2009-09-02 15:45:00,4.17378,4.17512,4.16805,4.16841,7880000.0
2009-09-02 15:46:00,4.17339,4.17589,4.16705,4.17574,7880000.0
2009-09-02 15:47:00,4.17335,4.1735,4.16742,4.16874,6380000.0
2009-09-02 15:48:00,4.16987,4.17135,4.16584,4.16828,7880000.0
2009-09-02 15:49:00,4.16369,4.172,4.16114,4.16438,8630000.0
2009-09-02 15:50:00,4.16862,4.16998,4.16225,4.16225,5250000.0
2009-09-02 15:51:00,4.16813,4.16813,4.15994,4.16692,5630000.0
2009-09-02 15:52:00,4.16021,4.16605,4.15372,4.1633,7520000.0
2009-09-02 15:53:00,4.16047,4.1677,4.1578,4.16065,7880000.0
2009-09-02 15:54:00,4.16489,4.16577,4.15633,4.16496,7510000.0
2009-09-02 15:55:00,4.16146,4.16645,4.16146,4.16567,4890000.0
2009-09-02 15:56:00,4.16612,4.16741,4.15708,4.16254,7130000.0
2009-09-02 15:57:00,4.16537,4.16633,4.1591,4.16062,8260000.0
2009-09-02 15:58:00,4.1564,4.1673,4.1564,4.16501,5630000.0
2009-09-02 15:59:00,4.16897,4.16997,4.15865,4.16582,6380000.0
2009-09-02 16:00:00,4.16776,4.16776,4.15699,4.15699,4880000.0
2009-09-02 16:01:00,4.16654,4.17207,4.16315,4.16903,7130000.0
2009-09-02 16:02:00,4.17001,4.17345,4.16686,4.1679,7130000.0
2009-09-02 16:03:00,4.16962,4.16962,4.15811,4.16596,6380000.0
2009-09-02 16:04:00,4.16889,4.16966,4.16133,4.16279,7880000.0
2009-09-02 16:05:00,4.16785,4.16926,4.16399,4.16399,3760000.0
2009-09-02 16:06:00,4.16757,4.1715,4.16038,4.16449,9750000.0
2009-09-02 16:07:00,4.16096,4.17033,4.16096,4.1674,8640000.0
2009-09-02 16:08:00,4.17154,4.17158,4.1648,4.1696,7140000.0
2009-09-02 16:09:00,4.16659,4.16977,4.16445,4.16946,7130000.0
2009-09-02 16:10:00,4.16695,4.16985,4.15778,4.16639,9770000.0
2009-09-02 16:11:00,4.16689,4.16884,4.15874,4.16804,5250000.0
2009-09-02 16:12:00,4.16008,4.17026,4.16008,4.16914,5630000.0
2009-09-02 16:13:00,4.165,4.16959,4.16017,4.16427,6760000.0
2009-09-02 16:14:00,4.16586,4.16947,4.15889,4.16632,9770000.0
2009-09-02 16:15:00,4.16611,4.16853,4.16213,4.16556,4880000.0
2009-09-02 16:16:00,4.16853,4.16853,4.15875,4.16679,8630000.0
2009-09-02 16:17:00,4.16812,4.16882,4.16567,4.1671,6000000.0
2009-09-02 16:18:00,4.16915,4.1698,4.16475,4.16615,6000000.0
2009-09-02 16:19:00,4.16508,4.1699,4.15886,4.16251,10520000.0
2009-09-02 16:20:00,4.16951,4.16951,4.16343,4.16905,8250000.0
2009-09-02 16:21:00,4.16251,4.17144,4.16251,4.16528,4510000.0
2009-09-02 16:22:00,4.16676,4.16845,4.15847,4.15847,5630000.0
2009-09-02 16:23:00,4.16548,4.16639,4.15572,4.1612,7510000.0
2009-09-02 16:24:00,4.16326,4.16615,4.15584,4.16092,6760000.0
2009-09-02 16:25:00,4.15696,4.1665,4.15696,4.16357,6000000.0
2009-09-02 16:26:00,4.16682,4.16692,4.16118,4.16118,6390000.0
2009-09-02 16:27:00,4.16441,4.16677,4.16247,4.16677,4880000.0
2009-09-02 16:28:00,4.16243,4.16813,4.15833,4.16683,7500000.0
2009-09-02 16:29:00,4.16755,4.16924,4.16411,4.16832,6000000.0
2009-09-02 16:30:00,4.16889,4.17161,4.16624,4.16626,5260000.0
2009-09-02 16:31:00,4.16839,4.17086,4.16145,4.16145,6380000.0
2009-09-02 16:32:00,4.1709,4.17366,4.165,4.17366,4510000.0
2009-09-02 16:33:00,4.17208,4.17698,4.16862,4.1712,5260000.0
2009-09-02 16:34:00,4.17504,4.17504,4.16416,4.16972,6000000.0
2009-09-02 16:35:00,4.17272,4.17414,4.16152,4.17404,7880000.0
2009-09-02 16:36:00,4.17563,4.17563,4.16231,4.16314,6390000.0
2009-09-02 16:37:00,4.17022,4.17338,4.16536,4.17,8280000.0
2009-09-02 16:38:00,4.16722,4.17192,4.16093,4.16626,7890000.0
2009-09-02 16:39:00,4.16656,4.17201,4.16656,4.17162,7130000.0
2009-09-02 16:40:00,4.17197,4.17342,4.16481,4.17342,9010000.0
2009-09-02 16:41:00,4.16856,4.17146,4.1628,4.17146,5250000.0
2009-09-02 16:42:00,4.17326,4.17467,4.16351,4.16351,7130000.0
2009-09-02 16:43:00,4.16562,4.17147,4.16384,4.16384,5630000.0
2009-09-02 16:44:00,4.173,4.17498,4.1675,4.17109,8270000.0
2009-09-02 16:45:00,4.16965,4.17084,4.16579,4.17036,5250000.0
2009-09-02 16:46:00,4.16831,4.17109,4.16316,4.16805,7500000.0
2009-09-02 16:47:00,4.17059,4.17059,4.16571,4.16922,3010000.0
2009-09-02 16:48:00,4.17006,4.17006,4.16529,4.16919,4880000.0
2009-09-02 16:49:00,4.16779,4.17033,4.16411,4.16497,6760000.0
2009-09-02 16:50:00,4.1594,4.17241,4.1594,4.16572,5630000.0
2009-09-02 16:51:00,4.16678,4.17115,4.16011,4.1688,7140000.0
2009-09-02 16:52:00,4.17003,4.17173,4.16158,4.1635,9380000.0
2009-09-02 16:53:00,4.16436,4.16776,4.15949,4.16225,9000000.0
2009-09-02 16:54:00,4.15924,4.16933,4.15788,4.16123,6760000.0
2009-09-02 16:55:00,4.16742,4.16742,4.16317,4.16452,5250000.0
2009-09-02 16:56:00,4.16264,4.16773,4.1577,4.15819,8250000.0
2009-09-02 16:57:00,4.16299,4.16526,4.1578,4.15834,5630000.0
2009-09-02 16:58:00,4.16184,4.16582,4.15836,4.15836,6380000.0
2009-09-02 16:59:00,4.16166,4.16766,4.15712,4.16093,7880000.0
2009-09-02 17:00:00,4.1572,4.16131,4.15327,4.15806,5250000.0
2009-09-02 17:01:00,4.15744,4.16267,4.15582,4.16187,8260000.0
2009-09-02 17:02:00,4.15265,4.16338,4.15265,4.16304,6380000.0
2009-09-02 17:03:00,4.16262,4.16283,4.15371,4.16123,9010000.0
2009-09-02 17:04:00,4.16047,4.16361,4.15722,4.16144,6010000.0
2009-09-02 17:05:00,4.15409,4.1618,4.15409,4.15799,4510000.0
2009-09-02 17:06:00,4.16276,4.1652,4.16005,4.16005,7500000.0
2009-09-02 17:07:00,4.16306,4.16459,4.15522,4.16149,5630000.0
2009-09-02 17:08:00,4.16435,4.16652,4.15782,4.15782,6750000.0
2009-09-02 17:09:00,4.16026,4.16295,4.15362,4.16295,9380000.0
2009-09-02 17:10:00,4.15962,4.17101,4.15818,4.15818,9760000.0
2009-09-02 17:11:00,4.16047,4.16915,4.15676,4.16592,10880000.0
2009-09-02 17:12:00,4.1662,4.16791,4.1555,4.16307,6010000.0
2009-09-02 17:13:00,4.16281,4.16448,4.15823,4.15823,5630000.0
2009-09-02 17:14:00,4.16149,4.16242,4.15737,4.15747,7880000.0
2009-09-02 17:15:00,4.16283,4.16334,4.15835,4.16289,5630000.0
2009-09-02 17:16:00,4.16265,4.16287,4.15201,4.15201,9750000.0
2009-09-02 17:17:00,4.15079,4.1607,4.15079,4.15554,8630000.0
2009-09-02 17:18:00,4.16221,4.16221,4.15363,4.15363,6750000.0
2009-09-02 17:19:00,4.15883,4.16,4.15324,4.15504,5630000.0
2009-09-02 17:20:00,4.16065,4.16189,4.15564,4.16068,9380000.0
2009-09-02 17:21:00,4.15484,4.15983,4.15484,4.15929,5250000.0
2009-09-02 17:22:00,4.15526,4.16008,4.15526,4.15918,6010000.0
2009-09-02 17:23:00,4.15826,4.15826,4.14985,4.15479,6390000.0
2009-09-02 17:24:00,4.15371,4.15701,4.15135,4.15301,7130000.0
2009-09-02 17:25:00,4.15069,4.15621,4.14661,4.15556,7140000.0
2009-09-02 17:26:00,4.14563,4.1532,4.14479,4.15099,4500000.0
2009-09-02 17:27:00,4.15609,4.15609,4.14883,4.15358,5260000.0
2009-09-02 17:28:00,4.15491,4.15491,4.14518,4.15023,8630000.0
2009-09-02 17:29:00,4.153,4.15579,4.14586,4.15537,6010000.0
2009-09-02 17:30:00,4.15764,4.15823,4.14865,4.15077,8260000.0
2009-09-02 17:31:00,4.15617,4.15617,4.14954,4.15063,4890000.0
2009-09-02 17:32:00,4.15515,4.15536,4.14602,4.15071,5250000.0
2009-09-02 17:33:00,4.15565,4.15591,4.14454,4.15551,6380000.0
2009-09-02 17:34:00,4.15443,4.15702,4.14698,4.15548,6760000.0
2009-09-02 17:35:00,4.15631,4.15888,4.14818,4.15612,6400000.0
2009-09-02 17:36:00,4.15841,4.15841,4.15158,4.15158,7880000.0
2009-09-02 17:37:00,4.15504,4.15743,4.15244,4.15743,5250000.0
2009-09-02 17:38:00,4.15596,4.15596,4.15061,4.15486,6000000.0
2009-09-02 17:39:00,4.15585,4.15652,4.15141,4.15294,8250000.0
2009-09-02 17:40:00,4.15616,4.15695,4.14714,4.14714,4880000.0
2009-09-02 17:41:00,4.15109,4.1553,4.14382,4.15278,9000000.0
2009-09-02 17:42:00,4.15014,4.15517,4.14716,4.15517,6750000.0
2009-09-02 17:43:00,4.15036,4.15611,4.14929,4.15362,10890000.0
2009-09-02 17:44:00,4.15079,4.15548,4.14939,4.15472,5260000.0
2009-09-02 17:45:00,4.1507,4.15518,4.1507,4.15457,3380000.0
2009-09-02 17:46:00,4.14985,4.15533,4.14579,4.1516,5630000.0
2009-09-02 17:47:00,4.15123,4.15637,4.15123,4.15529,5640000.0
2009-09-02 17:48:00,4.15001,4.15589,4.15001,4.15484,6380000.0
2009-09-02 17:49:00,4.15196,4.15696,4.14822,4.15168,6750000.0
2009-09-02 17:50:00,4.14973,4.15496,4.14973,4.1515,5250000.0
2009-09-02 17:51:00,4.15455,4.15729,4.14784,4.15699,6380000.0
2009-09-02 17:52:00,4.15247,4.15909,4.15208,4.15636,8630000.0
2009-09-02 17:53:00,4.15434,4.15641,4.1492,4.15606,6390000.0
2009-09-02 17:54:00,4.1531,4.15646,4.14562,4.15646,7880000.0
2009-09-02 17:55:00,4.15349,4.15491,4.14952,4.15491,5250000.0
2009-09-02 17:56:00,4.14222,4.15337,4.14222,4.15019,6000000.0
2009-09-02 17:57:00,4.15348,4.15694,4.15127,4.15585,8260000.0
2009-09-02 17:58:00,4.15679,4.15936,4.14738,4.14738,13510000.0
2009-09-02 17:59:00,4.15525,4.15708,4.15467,4.15678,6000000.0
2009-09-02 18:00:00,4.1571,4.1571,4.14902,4.15652,4880000.0
2009-09-02 18:01:00,4.1526,4.15869,4.15168,4.15424,8640000.0
2009-09-02 18:02:00,4.15509,4.15509,4.15125,4.15258,5250000.0
2009-09-02 18:03:00,4.15396,4.15565,4.15029,4.1547,6750000.0
2009-09-02 18:04:00,4.15696,4.15696,4.14795,4.15205,4880000.0
2009-09-02 18:05:00,4.15384,4.15687,4.15348,4.15412,5260000.0
2009-09-02 18:06:00,4.15649,4.15649,4.14636,4.15422,4520000.0
2009-09-02 18:07:00,4.15429,4.15634,4.1442,4.1442,8630000.0
2009-09-02 18:08:00,4.15391,4.15397,4.14431,4.1524,5630000.0
2009-09-02 18:09:00,4.15478,4.15719,4.14986,4.15267,9010000.0
2009-09-02 18:10:00,4.15543,4.15543,4.14535,4.15398,7130000.0
2009-09-02 18:11:00,4.15412,4.15623,4.14917,4.15494,7510000.0
2009-09-02 18:12:00,4.15422,4.15498,4.14995,4.15498,3750000.0
2009-09-02 18:13:00,4.15536,4.15536,4.14492,4.15104,3750000.0
2009-09-02 18:14:00,4.15343,4.15423,4.14858,4.15219,7500000.0
2009-09-02 18:15:00,4.14933,4.15469,4.14757,4.1538,6010000.0
2009-09-02 18:16:00,4.15166,4.15464,4.1449,4.15464,4140000.0
2009-09-02 18:17:00,4.14997,4.15598,4.14953,4.15527,5260000.0
2009-09-02 18:18:00,4.15363,4.15415,4.1443,4.1443,5260000.0
2009-09-02 18:19:00,4.15332,4.15707,4.14688,4.15505,7130000.0
2009-09-02 18:20:00,4.15446,4.155,4.14979,4.14979,6760000.0
2009-09-02 18:21:00,4.1539,4.15585,4.14876,4.15397,9750000.0
2009-09-02 18:22:00,4.15542,4.15542,4.14882,4.15022,7130000.0
2009-09-02 18:23:00,4.1542,4.15489,4.145,4.15483,6020000.0
2009-09-02 18:24:00,4.14855,4.15452,4.14779,4.15205,6380000.0
2009-09-02 18:25:00,4.15322,4.15434,4.14275,4.15184,7880000.0
2009-09-02 18:26:00,4.14803,4.15458,4.14803,4.15358,4880000.0
2009-09-02 18:27:00,4.15324,4.15347,4.14883,4.15132,6760000.0
2009-09-02 18:28:00,4.15112,4.15349,4.1476,4.15147,5260000.0
2009-09-02 18:29:00,4.15204,4.1533,4.1485,4.1533,5630000.0
2009-09-02 18:30:00,4.14999,4.15443,4.14895,4.15415,6380000.0
2009-09-02 18:31:00,4.15131,4.15332,4.15131,4.15165,6380000.0
2009-09-02 18:32:00,4.15365,4.15567,4.14462,4.15313,5260000.0
2009-09-02 18:33:00,4.14341,4.15249,4.14341,4.14921,6010000.0
2009-09-02 18:34:00,4.15333,4.15333,4.14308,4.15077,7130000.0
2009-09-02 18:35:00,4.15344,4.15344,4.14623,4.15131,5250000.0
2009-09-02 18:36:00,4.15098,4.1529,4.14745,4.15065,7140000.0
2009-09-02 18:37:00,4.14239,4.15241,4.14035,4.14682,6380000.0
2009-09-02 18:38:00,4.14924,4.15408,4.14227,4.14836,5630000.0
2009-09-02 18:39:00,4.15393,4.15575,4.14319,4.15427,7880000.0
2009-09-02 18:40:00,4.15329,4.1539,4.14065,4.15321,7880000.0
2009-09-02 18:41:00,4.1517,4.15695,4.14602,4.15136,5630000.0
2009-09-02 18:42:00,4.1466,4.15127,4.14289,4.14855,5250000.0
2009-09-02 18:43:00,4.14932,4.15648,4.14932,4.15474,6750000.0
2009-09-02 18:44:00,4.15391,4.15495,4.1486,4.15416,5260000.0
2009-09-02 18:45:00,4.1508,4.1564,4.14947,4.1502,7140000.0
2009-09-02 18:46:00,4.15411,4.15611,4.14702,4.15372,5640000.0
2009-09-02 18:47:00,4.15615,4.15615,4.14892,4.15304,4880000.0
2009-09-02 18:48:00,4.15106,4.15363,4.14877,4.15363,4890000.0
2009-09-02 18:49:00,4.15511,4.1557,4.14475,4.15207,6760000.0
2009-09-02 18:50:00,4.15578,4.15578,4.14197,4.14609,8640000.0
2009-09-02 18:51:00,4.15439,4.15439,4.14105,4.14636,7510000.0
2009-09-02 18:52:00,4.14787,4.15126,4.14707,4.14783,6000000.0
2009-09-02 18:53:00,4.15098,4.15131,4.14366,4.14366,7500000.0
2009-09-02 18:54:00,4.14739,4.15083,4.14417,4.14417,5250000.0
2009-09-02 18:55:00,4.14995,4.14998,4.14145,4.14656,4880000.0
2009-09-02 18:56:00,4.14597,4.14893,4.14405,4.14666,5250000.0
2009-09-02 18:57:00,4.14877,4.15168,4.14499,4.14713,8260000.0
2009-09-02 18:58:00,4.14526,4.15189,4.14135,4.14633,10140000.0
2009-09-02 18:59:00,4.14986,4.14986,4.1423,4.14691,6010000.0
2009-09-02 19:00:00,4.15078,4.15169,4.13976,4.14943,7890000.0
2009-09-02 19:01:00,4.14199,4.14823,4.14187,4.14187,6760000.0
2009-09-02 19:02:00,4.14829,4.1488,4.14263,4.14637,6760000.0
2009-09-02 19:03:00,4.14876,4.14896,4.14366,4.14366,7500000.0
2009-09-02 19:04:00,4.14628,4.14854,4.14145,4.1478,6770000.0
2009-09-02 19:05:00,4.14727,4.14897,4.13976,4.1452,12770000.0
2009-09-02 19:06:00,4.14704,4.14728,4.13795,4.14728,9780000.0
2009-09-02 19:07:00,4.14728,4.14884,4.13796,4.14495,8640000.0
2009-09-02 19:08:00,4.14883,4.15159,4.1406,4.14615,5630000.0
2009-09-02 19:09:00,4.14356,4.15137,4.14356,4.14664,9010000.0
2009-09-02 19:10:00,4.14808,4.14896,4.14587,4.14762,5250000.0
2009-09-02 19:11:00,4.14945,4.14983,4.14495,4.14523,4890000.0
2009-09-02 19:12:00,4.14557,4.14948,4.14493,4.14761,6000000.0
2009-09-02 19:13:00,4.14913,4.15169,4.13822,4.14811,9010000.0
2009-09-02 19:14:00,4.14919,4.15089,4.14518,4.14958,8250000.0
2009-09-02 19:15:00,4.15158,4.15178,4.14753,4.14753,5250000.0
2009-09-02 19:16:00,4.13993,4.14965,4.13912,4.14375,4880000.0
2009-09-02 19:17:00,4.14516,4.15055,4.14516,4.15043,7510000.0
2009-09-02 19:18:00,4.14546,4.15075,4.14114,4.14863,8650000.0
2009-09-02 19:19:00,4.14843,4.14945,4.13993,4.14456,5250000.0
2009-09-02 19:20:00,4.1461,4.15297,4.1461,4.14635,6010000.0
2009-09-02 19:21:00,4.1489,4.14923,4.13776,4.14672,5250000.0
2009-09-02 19:22:00,4.14995,4.15208,4.14159,4.14888,6760000.0
2009-09-02 19:23:00,4.14729,4.15271,4.14239,4.14751,5640000.0
2009-09-02 19:24:00,4.14497,4.15201,4.13882,4.14935,8630000.0
2009-09-02 19:25:00,4.14149,4.15234,4.14149,4.1448,6380000.0
2009-09-02 19:26:00,4.14605,4.15013,4.14605,4.14917,6010000.0
2009-09-02 19:27:00,4.14709,4.15125,4.14028,4.149,7130000.0
2009-09-02 19:28:00,4.14462,4.15031,4.14462,4.14701,7880000.0
2009-09-02 19:29:00,4.14904,4.15052,4.14034,4.15052,9380000.0
2009-09-02 19:30:00,4.14502,4.15595,4.14272,4.14918,9390000.0
2009-09-02 19:31:00,4.14638,4.15312,4.14455,4.15043,8640000.0
2009-09-02 19:32:00,4.14944,4.15019,4.14326,4.1459,9770000.0
2009-09-02 19:33:00,4.14673,4.14925,4.13924,4.14033,10140000.0
2009-09-02 19:34:00,4.14979,4.14979,4.14724,4.14941,3750000.0
2009-09-02 19:35:00,4.14915,4.15052,4.14226,4.14226,9010000.0
2009-09-02 19:36:00,4.14226,4.15145,4.14012,4.15067,5630000.0
2009-09-02 19:37:00,4.14047,4.15002,4.14047,4.14288,5630000.0
2009-09-02 19:38:00,4.14418,4.14906,4.13959,4.14465,6010000.0
2009-09-02 19:39:00,4.1479,4.14917,4.14355,4.14881,5260000.0
2009-09-02 19:40:00,4.14727,4.14976,4.14349,4.14914,7890000.0
2009-09-02 19:41:00,4.14554,4.14971,4.13854,4.13977,9760000.0
2009-09-02 19:42:00,4.14751,4.14751,4.13692,4.14565,8640000.0
2009-09-02 19:43:00,4.14834,4.15001,4.14477,4.14876,9380000.0
2009-09-02 19:44:00,4.14433,4.1503,4.14433,4.1444,6000000.0
2009-09-02 19:45:00,4.15025,4.15025,4.13861,4.14012,8250000.0
2009-09-02 19:46:00,4.14928,4.14982,4.14206,4.14982,4880000.0
2009-09-02 19:47:00,4.14635,4.15018,4.14474,4.14873,6010000.0
2009-09-02 19:48:00,4.14416,4.1509,4.14344,4.14511,3760000.0
2009-09-02 19:49:00,4.14287,4.15018,4.14287,4.14774,6380000.0
2009-09-02 19:50:00,4.14846,4.15113,4.14116,4.14116,6380000.0
2009-09-02 19:51:00,4.14526,4.14998,4.14449,4.14998,6380000.0
2009-09-02 19:52:00,4.14439,4.15269,4.14439,4.15046,5250000.0
2009-09-02 19:53:00,4.14948,4.1498,4.14681,4.14817,8260000.0
2009-09-02 19:54:00,4.14345,4.1497,4.14345,4.14894,7140000.0
2009-09-02 19:55:00,4.14922,4.15006,4.1446,4.15006,4130000.0
2009-09-02 19:56:00,4.14898,4.14992,4.13922,4.14992,5250000.0
2009-09-02 19:57:00,4.14841,4.15,4.14493,4.14493,4510000.0
2009-09-02 19:58:00,4.14968,4.15014,4.14459,4.15014,6380000.0
2009-09-02 19:59:00,4.14776,4.15028,4.13852,4.15028,9380000.0
2009-09-02 20:00:00,4.14665,4.14989,4.14143,4.14621,5630000.0
2009-09-02 20:01:00,4.14432,4.15023,4.14432,4.14634,7500000.0
2009-09-02 20:02:00,4.14751,4.14972,4.13858,4.14281,7130000.0
2009-09-02 20:03:00,4.13832,4.14986,4.13832,4.14797,6390000.0
2009-09-02 20:04:00,4.14915,4.15108,4.14566,4.14969,3760000.0
2009-09-02 20:05:00,4.14638,4.14989,4.13885,4.14439,5630000.0
2009-09-02 20:06:00,4.15137,4.15253,4.14282,4.14592,5640000.0
2009-09-02 20:07:00,4.14848,4.15137,4.14184,4.14843,6750000.0
2009-09-02 20:08:00,4.14936,4.15049,4.14428,4.15049,5630000.0
2009-09-02 20:09:00,4.14945,4.14945,4.13786,4.14429,9380000.0
2009-09-02 20:10:00,4.14679,4.14969,4.13931,4.14969,6010000.0
2009-09-02 20:11:00,4.1499,4.15088,4.13921,4.13921,5250000.0
2009-09-02 20:12:00,4.14837,4.1497,4.14014,4.14014,5260000.0
2009-09-02 20:13:00,4.14994,4.14994,4.1388,4.1399,9390000.0
2009-09-02 20:14:00,4.1476,4.1506,4.1444,4.15036,4130000.0
2009-09-02 20:15:00,4.14658,4.15236,4.1463,4.1463,5630000.0
2009-09-02 20:16:00,4.15004,4.15015,4.1443,4.14835,6000000.0
2009-09-02 20:17:00,4.14792,4.14921,4.1445,4.14921,6000000.0
2009-09-02 20:18:00,4.14773,4.1498,4.14214,4.1485,9380000.0
2009-09-02 20:19:00,4.14794,4.14796,4.13771,4.14612,4880000.0
2009-09-02 20:20:00,4.14945,4.15056,4.14432,4.14903,4880000.0
2009-09-02 20:21:00,4.14786,4.14962,4.1383,4.14962,3380000.0
2009-09-02 20:22:00,4.14927,4.14927,4.1389,4.14883,7880000.0
2009-09-02 20:23:00,4.14449,4.14807,4.13849,4.13849,3760000.0
2009-09-02 20:24:00,4.14772,4.14934,4.13976,4.14286,6010000.0
2009-09-02 20:25:00,4.14833,4.15014,4.14124,4.14956,6000000.0
2009-09-02 20:26:00,4.13994,4.14997,4.13994,4.14948,3380000.0
2009-09-02 20:27:00,4.1461,4.14989,4.14436,4.14937,6010000.0
2009-09-02 20:28:00,4.14859,4.14943,4.14337,4.14836,7130000.0
2009-09-02 20:29:00,4.14464,4.15165,4.14067,4.14658,7130000.0
2009-09-02 20:30:00,4.14934,4.14934,4.1431,4.14584,4880000.0
2009-09-02 20:31:00,4.14303,4.15003,4.14008,4.14008,5640000.0
2009-09-02 20:32:00,4.14235,4.14717,4.13581,4.14608,7140000.0
2009-09-02 20:33:00,4.14101,4.15109,4.13874,4.13874,9390000.0
2009-09-02 20:34:00,4.14902,4.14904,4.13807,4.14904,9380000.0
2009-09-02 20:35:00,4.14758,4.14954,4.14012,4.14645,6000000.0
2009-09-02 20:36:00,4.14969,4.14969,4.14041,4.14788,7880000.0
2009-09-02 20:37:00,4.14749,4.15076,4.14461,4.15025,7130000.0
2009-09-02 20:38:00,4.14926,4.15029,4.14522,4.14871,7130000.0
2009-09-02 20:39:00,4.14321,4.14977,4.14321,4.14847,6010000.0
2009-09-02 20:40:00,4.14793,4.14977,4.14016,4.14942,5260000.0
2009-09-02 20:41:00,4.14775,4.15199,4.13907,4.14961,6000000.0
2009-09-02 20:42:00,4.14645,4.15083,4.13557,4.15083,6010000.0
2009-09-02 20:43:00,4.14962,4.15223,4.1432,4.15048,6380000.0
2009-09-02 20:44:00,4.14406,4.14722,4.14045,4.14045,7140000.0
2009-09-02 20:45:00,4.14629,4.15136,4.14523,4.14973,7880000.0
2009-09-02 20:46:00,4.15001,4.15001,4.14013,4.14013,5630000.0
2009-09-02 20:47:00,4.14882,4.14902,4.14331,4.14898,6750000.0
2009-09-02 20:48:00,4.1507,4.15217,4.14596,4.14784,6750000.0
2009-09-02 20:49:00,4.14834,4.14899,4.13637,4.14472,7880000.0
2009-09-02 20:50:00,4.14805,4.14991,4.14029,4.14029,5270000.0
2009-09-02 20:51:00,4.14901,4.14971,4.14678,4.14678,6000000.0
2009-09-02 20:52:00,4.14833,4.14921,4.14417,4.14573,4130000.0
2009-09-02 20:53:00,4.14566,4.15299,4.14163,4.14163,9390000.0
2009-09-02 20:54:00,4.14423,4.14914,4.1435,4.14774,7510000.0
2009-09-02 20:55:00,4.14851,4.14851,4.14264,4.14806,5640000.0
2009-09-02 20:56:00,4.14513,4.14982,4.14275,4.14879,4880000.0
2009-09-02 20:57:00,4.14553,4.15063,4.14553,4.14987,6380000.0
2009-09-02 20:58:00,4.13963,4.14967,4.13963,4.14431,5270000.0
2009-09-02 20:59:00,4.14807,4.15029,4.14495,4.14495,8260000.0
2009-09-02 21:00:00,4.14852,4.14965,4.14824,4.14946,6000000.0
2009-09-02 21:01:00,4.14901,4.14932,4.13996,4.1491,6010000.0
2009-09-02 21:02:00,4.14985,4.15042,4.14165,4.15005,4130000.0
2009-09-02 21:03:00,4.14964,4.14964,4.14196,4.14742,5260000.0
2009-09-02 21:04:00,4.1442,4.14817,4.13983,4.14817,4510000.0
2009-09-02 21:05:00,4.14826,4.14931,4.14169,4.14931,8260000.0
2009-09-02 21:06:00,4.14834,4.14937,4.14082,4.14909,7130000.0
2009-09-02 21:07:00,4.14328,4.14802,4.14229,4.145,7130000.0
2009-09-02 21:08:00,4.14399,4.14946,4.14058,4.14746,8630000.0
2009-09-02 21:09:00,4.14843,4.14843,4.14428,4.14428,5250000.0
2009-09-02 21:10:00,4.13947,4.14926,4.13947,4.14396,5630000.0
2009-09-02 21:11:00,4.14454,4.15082,4.14454,4.14565,5250000.0
2009-09-02 21:12:00,4.14769,4.15021,4.13862,4.13862,5630000.0
2009-09-02 21:13:00,4.15067,4.15117,4.144,4.14831,7140000.0
2009-09-02 21:14:00,4.13981,4.14819,4.13778,4.14375,8260000.0
2009-09-02 21:15:00,4.14976,4.14986,4.14222,4.14986,4880000.0
2009-09-02 21:16:00,4.1443,4.15111,4.14328,4.14875,7500000.0
2009-09-02 21:17:00,4.14913,4.14939,4.14379,4.14588,6750000.0
2009-09-02 21:18:00,4.14835,4.14938,4.14661,4.14781,4130000.0
2009-09-02 21:19:00,4.1478,4.14932,4.14212,4.1475,10130000.0
2009-09-02 21:20:00,4.14641,4.14995,4.14048,4.14048,6390000.0
2009-09-02 21:21:00,4.14891,4.14891,4.13641,4.14438,8630000.0
2009-09-02 21:22:00,4.14807,4.15384,4.14156,4.14156,11260000.0
2009-09-02 21:23:00,4.14961,4.14961,4.14397,4.14926,4510000.0
2009-09-02 21:24:00,4.15046,4.15046,4.14709,4.14894,4140000.0
2009-09-02 21:25:00,4.14353,4.14905,4.13719,4.14512,6030000.0
2009-09-02 21:26:00,4.14858,4.15453,4.1404,4.1404,9760000.0
2009-09-02 21:27:00,4.14814,4.1498,4.14288,4.14408,6010000.0
2009-09-02 21:28:00,4.15069,4.15069,4.14109,4.15032,5630000.0
2009-09-02 21:29:00,4.14562,4.15021,4.14306,4.14591,6380000.0
2009-09-02 21:30:00,4.1458,4.15089,4.13951,4.14309,6760000.0
2009-09-02 21:31:00,4.14257,4.14826,4.13769,4.14677,8630000.0
2009-09-02 21:32:00,4.14741,4.15059,4.14463,4.14881,6000000.0
2009-09-02 21:33:00,4.14859,4.14859,4.14201,4.14757,9760000.0
2009-09-02 21:34:00,4.13888,4.14924,4.13888,4.13926,5250000.0
2009-09-02 21:35:00,4.14411,4.14795,4.13754,4.14795,10500000.0
2009-09-02 21:36:00,4.14393,4.15011,4.14393,4.1487,4880000.0
2009-09-02 21:37:00,4.14589,4.1469,4.13554,4.1469,9390000.0
2009-09-02 21:38:00,4.14257,4.14944,4.13878,4.14772,5260000.0
2009-09-02 21:39:00,4.14926,4.14998,4.14438,4.14438,5630000.0
2009-09-02 21:40:00,4.1441,4.14933,4.13948,4.13948,9010000.0
2009-09-02 21:41:00,4.14952,4.15046,4.1457,4.15017,4880000.0
2009-09-02 21:42:00,4.14925,4.14925,4.14748,4.14748,4890000.0
2009-09-02 21:43:00,4.14776,4.15024,4.13979,4.14849,6390000.0
2009-09-02 21:44:00,4.14552,4.14932,4.14352,4.14812,7140000.0
2009-09-02 21:45:00,4.14996,4.15034,4.1402,4.14937,6750000.0
2009-09-02 21:46:00,4.1456,4.15016,4.1456,4.14908,9010000.0
2009-09-02 21:47:00,4.13972,4.14945,4.13972,4.14296,7890000.0
2009-09-02 21:48:00,4.14956,4.15059,4.14077,4.14077,6760000.0
2009-09-02 21:49:00,4.14972,4.15005,4.13901,4.14292,10130000.0
2009-09-02 21:50:00,4.1516,4.15268,4.14266,4.15132,11630000.0
2009-09-02 21:51:00,4.14857,4.14889,4.14245,4.14245,3750000.0
2009-09-02 21:52:00,4.14412,4.15017,4.14412,4.14916,4130000.0
2009-09-02 21:53:00,4.14776,4.15115,4.14531,4.14881,6010000.0
2009-09-02 21:54:00,4.1451,4.14915,4.13722,4.1488,8640000.0
2009-09-02 21:55:00,4.14558,4.14918,4.13972,4.14009,5250000.0
2009-09-02 21:56:00,4.14416,4.14824,4.14295,4.14563,7500000.0
2009-09-02 21:57:00,4.14463,4.15028,4.14098,4.14884,5250000.0
2009-09-02 21:58:00,4.15018,4.15029,4.14419,4.15029,6380000.0
2009-09-02 21:59:00,4.14596,4.15106,4.1388,4.14988,7130000.0
2009-09-02 22:00:00,4.1505,4.15123,4.14173,4.14521,9390000.0
2009-09-02 22:01:00,4.14774,4.15267,4.13987,4.151,15390000.0
2009-09-02 22:02:00,4.14616,4.15485,4.14146,4.14614,13130000.0
2009-09-02 22:03:00,4.15062,4.15062,4.13981,4.15053,11640000.0
2009-09-02 22:04:00,4.145,4.15061,4.14001,4.14504,12010000.0
2009-09-02 22:05:00,4.15078,4.15106,4.13841,4.14815,15760000.0
2009-09-02 22:06:00,4.15004,4.15517,4.14291,4.15097,12020000.0
2009-09-02 22:07:00,4.14854,4.14977,4.13966,4.14515,9390000.0
2009-09-02 22:08:00,4.14047,4.14936,4.14047,4.14577,4500000.0
2009-09-02 22:09:00,4.14732,4.15052,4.13764,4.14751,10880000.0
2009-09-02 22:10:00,4.14943,4.14943,4.13839,4.14894,10890000.0
2009-09-02 22:11:00,4.14831,4.15066,4.14114,4.14947,15400000.0
2009-09-02 22:12:00,4.14217,4.14942,4.1385,4.14606,11270000.0
2009-09-02 22:13:00,4.14462,4.15218,4.14432,4.14599,11630000.0
2009-09-02 22:14:00,4.14792,4.14824,4.1415,4.14452,9000000.0
2009-09-02 22:15:00,4.14528,4.15176,4.14175,4.14175,12010000.0
2009-09-02 22:16:00,4.14846,4.15116,4.14037,4.14915,14630000.0
2009-09-02 22:17:00,4.15061,4.15343,4.14299,4.146,10500000.0
2009-09-02 22:18:00,4.14158,4.15364,4.14158,4.14637,13510000.0
2009-09-02 22:19:00,4.14374,4.14865,4.1384,4.14437,12010000.0
2009-09-02 22:20:00,4.14899,4.1507,4.14081,4.14081,14660000.0
2009-09-02 22:21:00,4.14878,4.14878,4.13789,4.14741,14650000.0
2009-09-02 22:22:00,4.14422,4.1492,4.14416,4.14731,4500000.0
2009-09-02 22:23:00,4.13664,4.14741,4.13503,4.14616,12010000.0
2009-09-02 22:24:00,4.1486,4.1486,4.14197,4.14269,13140000.0
2009-09-02 22:25:00,4.14853,4.14862,4.14309,4.14695,7880000.0
2009-09-02 22:26:00,4.14743,4.15034,4.14028,4.14684,10140000.0
2009-09-02 22:27:00,4.14896,4.15363,4.14751,4.14751,9760000.0
2009-09-02 22:28:00,4.1492,4.14992,4.14314,4.14859,10890000.0
2009-09-02 22:29:00,4.14899,4.15107,4.14523,4.14917,9770000.0
2009-09-02 22:30:00,4.14851,4.15128,4.13782,4.15065,12380000.0
2009-09-02 22:31:00,4.14761,4.15004,4.14063,4.14731,9760000.0
2009-09-02 22:32:00,4.13856,4.14816,4.13639,4.14816,11260000.0
2009-09-02 22:33:00,4.14906,4.15141,4.14076,4.14628,8640000.0
2009-09-02 22:34:00,4.14133,4.15555,4.14133,4.15017,14640000.0
2009-09-02 22:35:00,4.14944,4.14987,4.14523,4.14587,8640000.0
2009-09-02 22:36:00,4.14482,4.14989,4.14366,4.14632,13500000.0
2009-09-02 22:37:00,4.14459,4.14868,4.14061,4.14828,10130000.0
2009-09-02 22:38:00,4.14955,4.15233,4.1464,4.15076,15020000.0
2009-09-02 22:39:00,4.14914,4.15021,4.14075,4.14529,10880000.0
2009-09-02 22:40:00,4.14544,4.14964,4.13944,4.1491,12380000.0
2009-09-02 22:41:00,4.14954,4.15031,4.1403,4.15029,14640000.0
2009-09-02 22:42:00,4.14054,4.14911,4.13851,4.14542,14640000.0
2009-09-02 22:43:00,4.14929,4.15253,4.14492,4.14998,9020000.0
2009-09-02 22:44:00,4.14707,4.15069,4.1396,4.14731,9770000.0
2009-09-02 22:45:00,4.15025,4.1513,4.14135,4.1469,16140000.0
2009-09-02 22:46:00,4.14817,4.1513,4.14465,4.14888,9010000.0
2009-09-02 22:47:00,4.1485,4.15215,4.1442,4.1442,9760000.0
2009-09-02 22:48:00,4.14012,4.15174,4.14012,4.14618,10890000.0
2009-09-02 22:49:00,4.14831,4.15227,4.14078,4.14078,14250000.0
2009-09-02 22:50:00,4.14644,4.14858,4.13612,4.14858,12000000.0
2009-09-02 22:51:00,4.149,4.15233,4.14177,4.14597,20630000.0
2009-09-02 22:52:00,4.14782,4.14782,4.13719,4.14489,10150000.0
2009-09-02 22:53:00,4.13875,4.14579,4.13503,4.14563,14630000.0
2009-09-02 22:54:00,4.14818,4.14925,4.14307,4.1487,7880000.0
2009-09-02 22:55:00,4.14548,4.14688,4.13759,4.14245,17270000.0
2009-09-02 22:56:00,4.14271,4.14881,4.13679,4.13795,12010000.0
2009-09-02 22:57:00,4.14918,4.15115,4.14469,4.14469,12760000.0
2009-09-02 22:58:00,4.14702,4.14704,4.13771,4.14504,13510000.0
2009-09-02 22:59:00,4.14844,4.15232,4.13947,4.14546,10880000.0
2009-09-02 23:00:00,4.14475,4.14876,4.13612,4.14702,16510000.0
2009-09-02 23:01:00,4.1455,4.1469,4.13881,4.14222,16880000.0
2009-09-02 23:02:00,4.14461,4.14666,4.13543,4.14439,12390000.0
2009-09-02 23:03:00,4.14625,4.14878,4.14324,4.14324,8630000.0
2009-09-02 23:04:00,4.14399,4.14766,4.1403,4.14401,13500000.0
2009-09-02 23:05:00,4.1427,4.14651,4.13286,4.14529,10510000.0
2009-09-02 23:06:00,4.14631,4.14891,4.13919,4.14698,9390000.0
2009-09-02 23:07:00,4.13724,4.14721,4.13724,4.14087,12010000.0
2009-09-02 23:08:00,4.1492,4.1492,4.13933,4.14794,14650000.0
2009-09-02 23:09:00,4.14858,4.14875,4.13871,4.14307,10130000.0
2009-09-02 23:10:00,4.14552,4.14589,4.13408,4.13674,15760000.0
2009-09-02 23:12:00,4.14553,4.1468,4.14168,4.14199,5250000.0
2009-09-02 23:13:00,4.14796,4.14907,4.14293,4.14395,4510000.0
2009-09-02 23:14:00,4.14623,4.14685,4.13459,4.14617,4510000.0
2009-09-02 23:15:00,4.14802,4.14963,4.14479,4.14875,5260000.0
2009-09-02 23:16:00,4.14824,4.14824,4.13629,4.14685,4890000.0
2009-09-02 23:17:00,4.14917,4.14927,4.14857,4.14927,2250000.0
2009-09-02 23:18:00,4.14103,4.14749,4.13776,4.14435,6380000.0
2009-09-02 23:19:00,4.14424,4.14791,4.13861,4.14569,4510000.0
2009-09-02 23:20:00,4.14618,4.15089,4.14035,4.15049,5260000.0
2009-09-02 23:21:00,4.14436,4.14684,4.14042,4.14664,5640000.0
2009-09-02 23:22:00,4.14862,4.14892,4.14226,4.14772,6000000.0
2009-09-02 23:23:00,4.14832,4.14832,4.13729,4.14244,4880000.0
2009-09-02 23:25:00,4.14506,4.14576,4.14506,4.14573,3750000.0
2009-09-02 23:26:00,4.14588,4.14658,4.13722,4.14599,5650000.0
2009-09-02 23:27:00,4.14709,4.14791,4.14131,4.14748,7880000.0
2009-09-02 23:28:00,4.14248,4.14551,4.13985,4.14353,7880000.0
2009-09-02 23:29:00,4.14567,4.14948,4.14567,4.14947,4880000.0
2009-09-02 23:30:00,4.14634,4.14783,4.14252,4.14673,4890000.0
2009-09-02 23:31:00,4.14279,4.15025,4.13904,4.14712,5260000.0
2009-09-02 23:32:00,4.14358,4.14868,4.13922,4.14362,5630000.0
2009-09-02 23:33:00,4.1474,4.14877,4.14287,4.14649,5630000.0
2009-09-02 23:34:00,4.14716,4.14838,4.13698,4.14785,6020000.0
2009-09-02 23:35:00,4.14663,4.15102,4.14428,4.14897,7880000.0
2009-09-02 23:36:00,4.14622,4.14842,4.14173,4.14802,3750000.0
2009-09-02 23:37:00,4.14745,4.14762,4.14261,4.14299,4510000.0
2009-09-02 23:38:00,4.14756,4.14933,4.14138,4.1469,9010000.0
2009-09-02 23:39:00,4.14556,4.14765,4.14142,4.14675,10140000.0
2009-09-02 23:41:00,4.13547,4.14782,4.13547,4.14782,10150000.0
2009-09-02 23:42:00,4.14298,4.14873,4.14298,4.14366,8260000.0
2009-09-02 23:43:00,4.14354,4.14902,4.13902,4.14902,5630000.0
2009-09-02 23:44:00,4.13643,4.14661,4.13643,4.14503,5260000.0
2009-09-02 23:45:00,4.14716,4.14863,4.14242,4.14339,7500000.0
2009-09-02 23:46:00,4.14776,4.14931,4.14517,4.14897,7130000.0
2009-09-02 23:47:00,4.14662,4.14956,4.14491,4.14811,4880000.0
2009-09-02 23:48:00,4.14398,4.15045,4.14085,4.14419,5630000.0
2009-09-02 23:49:00,4.14842,4.14842,4.14343,4.14808,6380000.0
2009-09-02 23:51:00,4.14997,4.1503,4.14215,4.14403,5250000.0
2009-09-02 23:53:00,4.13752,4.14839,4.1349,4.14839,9750000.0
2009-09-02 23:55:00,4.14835,4.1484,4.13793,4.13793,6760000.0
2009-09-02 23:56:00,4.14823,4.14961,4.14004,4.14842,6010000.0
2009-09-02 23:57:00,4.14873,4.14873,4.14332,4.14717,5630000.0
2009-09-02 23:58:00,4.14286,4.15023,4.14034,4.14897,6760000.0
2009-09-02 23:59:00,4.14751,4.14868,4.13922,4.14354,6000000.0
2009-09-03 00:00:00,4.15019,4.15019,4.1427,4.14899,4880000.0
2009-09-03 00:01:00,4.14543,4.14892,4.14449,4.14892,5630000.0
2009-09-03 00:02:00,4.1469,4.15168,4.13997,4.14427,7880000.0
2009-09-03 00:03:00,4.14992,4.14992,4.14484,4.14759,5630000.0
2009-09-03 00:04:00,4.14664,4.14891,4.14487,4.14487,4510000.0
2009-09-03 00:05:00,4.14757,4.14857,4.13912,4.14758,6010000.0
2009-09-03 00:07:00,4.14874,4.14963,4.1443,4.14963,7130000.0
2009-09-03 00:08:00,4.14831,4.14998,4.14448,4.14622,3020000.0
2009-09-03 00:09:00,4.14911,4.14957,4.13962,4.14837,2630000.0
2009-09-03 00:10:00,4.13962,4.14907,4.13962,4.14807,4890000.0
2009-09-03 00:11:00,4.14951,4.15008,4.14081,4.14457,7510000.0
2009-09-03 00:12:00,4.1491,4.14915,4.14511,4.14915,5250000.0
2009-09-03 00:14:00,4.14936,4.15083,4.14517,4.14517,5250000.0
2009-09-03 00:15:00,4.14411,4.15452,4.14208,4.1476,9750000.0
2009-09-03 00:16:00,4.13771,4.14778,4.13771,4.14533,6000000.0
2009-09-03 00:17:00,4.14499,4.14499,4.14418,4.14418,1130000.0
2009-09-03 00:18:00,4.14869,4.14933,4.13957,4.14933,8250000.0
2009-09-03 00:19:00,4.14413,4.1486,4.13947,4.14754,5630000.0
2009-09-03 00:21:00,4.14827,4.14974,4.13904,4.13904,6760000.0
2009-09-03 00:22:00,4.14422,4.15088,4.13791,4.14426,6380000.0
2009-09-03 00:23:00,4.14539,4.14735,4.13735,4.13735,7880000.0
2009-09-03 00:25:00,4.1425,4.1479,4.14177,4.1479,5640000.0
2009-09-03 00:27:00,4.14855,4.14966,4.14402,4.14966,5630000.0
2009-09-03 00:28:00,4.14927,4.14973,4.14061,4.14973,5630000.0
2009-09-03 00:29:00,4.14497,4.14994,4.14497,4.14808,5260000.0
2009-09-03 00:30:00,4.14958,4.14959,4.14478,4.14915,6760000.0
2009-09-03 00:31:00,4.14727,4.14966,4.14433,4.14433,4880000.0
2009-09-03 00:32:00,4.14013,4.14915,4.13856,4.14906,6380000.0
2009-09-03 00:33:00,4.14972,4.14973,4.14325,4.14325,6770000.0
2009-09-03 00:34:00,4.14937,4.14937,4.14374,4.14374,5630000.0
2009-09-03 00:35:00,4.14718,4.14718,4.1443,4.1443,1500000.0
2009-09-03 00:36:00,4.1442,4.14973,4.14042,4.1497,4880000.0
2009-09-03 00:37:00,4.1457,4.14921,4.1443,4.14593,3750000.0
2009-09-03 00:38:00,4.14979,4.14979,4.14382,4.1465,4510000.0
2009-09-03 00:39:00,4.14514,4.14685,4.13993,4.14622,7130000.0
2009-09-03 00:40:00,4.14425,4.14952,4.14425,4.14942,5260000.0
2009-09-03 00:41:00,4.14828,4.14828,4.13905,4.14807,6750000.0
2009-09-03 00:42:00,4.14411,4.15089,4.14084,4.14659,7510000.0
2009-09-03 00:43:00,4.14839,4.14982,4.14335,4.14335,4140000.0
2009-09-03 00:44:00,4.14408,4.1488,4.14408,4.14554,3750000.0
2009-09-03 00:45:00,4.14132,4.1509,4.14132,4.14697,6380000.0
2009-09-03 00:46:00,4.14315,4.1447,4.14182,4.1447,1880000.0
2009-09-03 00:47:00,4.14809,4.14956,4.14012,4.14911,4880000.0
2009-09-03 00:48:00,4.1383,4.14801,4.1383,4.14801,5630000.0
2009-09-03 00:49:00,4.14042,4.14947,4.14042,4.14451,6760000.0
2009-09-03 00:50:00,4.14364,4.14951,4.14364,4.14407,6000000.0
2009-09-03 00:51:00,4.14557,4.14919,4.13711,4.14919,4130000.0
2009-09-03 00:52:00,4.14796,4.14814,4.14305,4.14305,4880000.0
2009-09-03 00:53:00,4.14722,4.14905,4.13973,4.14788,5260000.0
2009-09-03 00:54:00,4.14535,4.14903,4.13911,4.14335,7510000.0
2009-09-03 00:55:00,4.14346,4.14956,4.14346,4.14427,5250000.0
2009-09-03 00:56:00,4.14566,4.14901,4.14048,4.14823,4510000.0
2009-09-03 00:57:00,4.14645,4.15081,4.14022,4.1441,8250000.0
2009-09-03 00:58:00,4.14747,4.14842,4.14374,4.14778,6000000.0
2009-09-03 00:59:00,4.14865,4.14995,4.14271,4.14829,5260000.0
2009-09-03 01:00:00,4.14308,4.15444,4.14308,4.14722,7510000.0
2009-09-03 01:01:00,4.14383,4.15142,4.14383,4.14471,5260000.0
2009-09-03 01:02:00,4.14593,4.14941,4.14026,4.14776,5630000.0
2009-09-03 01:03:00,4.15024,4.15222,4.14328,4.14551,5630000.0
2009-09-03 01:04:00,4.1425,4.15098,4.14247,4.14516,4140000.0
2009-09-03 01:05:00,4.14999,4.15235,4.14148,4.14513,7510000.0
2009-09-03 01:06:00,4.15005,4.15097,4.14522,4.14876,4510000.0
2009-09-03 01:07:00,4.14714,4.14857,4.14455,4.14797,5630000.0
2009-09-03 01:09:00,4.14816,4.1507,4.14041,4.14615,6750000.0
2009-09-03 01:10:00,4.14598,4.15026,4.14432,4.14798,4510000.0
2009-09-03 01:11:00,4.1476,4.14792,4.13827,4.14349,7140000.0
2009-09-03 01:12:00,4.14871,4.14871,4.13806,4.14406,5630000.0
2009-09-03 01:13:00,4.14501,4.1481,4.14501,4.1481,1500000.0
2009-09-03 01:14:00,4.13848,4.14965,4.13848,4.14965,7500000.0
2009-09-03 01:15:00,4.14518,4.14857,4.14411,4.14857,4510000.0
2009-09-03 01:16:00,4.14526,4.14919,4.1429,4.14576,7500000.0
2009-09-03 01:17:00,4.14912,4.14999,4.1405,4.14837,7510000.0
2009-09-03 01:18:00,4.14492,4.15147,4.14492,4.14756,8640000.0
2009-09-03 01:19:00,4.14629,4.14896,4.13875,4.14877,6390000.0
2009-09-03 01:20:00,4.14415,4.14909,4.14308,4.14351,5630000.0
2009-09-03 01:21:00,4.14404,4.14887,4.13995,4.14887,5630000.0
2009-09-03 01:22:00,4.14484,4.14874,4.13833,4.14396,7130000.0
2009-09-03 01:23:00,4.14363,4.1493,4.14052,4.14473,6380000.0
2009-09-03 01:24:00,4.14881,4.14956,4.14434,4.14802,4880000.0
2009-09-03 01:25:00,4.14673,4.15065,4.14533,4.14939,5630000.0
2009-09-03 01:27:00,4.14776,4.14824,4.14025,4.14025,6750000.0
2009-09-03 01:28:00,4.14806,4.14967,4.14495,4.14927,5630000.0
2009-09-03 01:29:00,4.14356,4.14867,4.14356,4.14867,5250000.0
2009-09-03 01:30:00,4.14937,4.15081,4.14453,4.1475,7500000.0
2009-09-03 01:31:00,4.14499,4.15036,4.1405,4.14428,5260000.0
2009-09-03 01:32:00,4.14744,4.14881,4.13964,4.14748,4510000.0
2009-09-03 01:33:00,4.14464,4.14983,4.14464,4.14907,5250000.0
2009-09-03 01:34:00,4.14898,4.15294,4.14213,4.1454,6000000.0
2009-09-03 01:35:00,4.14876,4.14995,4.14433,4.14889,7130000.0
2009-09-03 01:36:00,4.14337,4.1484,4.14337,4.14804,4880000.0
2009-09-03 01:37:00,4.14597,4.14969,4.13943,4.13943,5250000.0
2009-09-03 01:38:00,4.14781,4.14781,4.14085,4.14411,5260000.0
2009-09-03 01:39:00,4.14575,4.15121,4.1455,4.14566,5640000.0
2009-09-03 01:40:00,4.14588,4.15085,4.14549,4.14549,6380000.0
2009-09-03 01:41:00,4.14411,4.1525,4.14411,4.14495,7130000.0
2009-09-03 01:42:00,4.14871,4.14871,4.14424,4.14557,4500000.0
2009-09-03 01:43:00,4.14273,4.14866,4.14037,4.14866,5250000.0
2009-09-03 01:44:00,4.14504,4.14846,4.14268,4.14556,6750000.0
2009-09-03 01:45:00,4.14963,4.15092,4.1416,4.14635,15770000.0
2009-09-03 01:46:00,4.14566,4.15098,4.14411,4.14968,7500000.0
2009-09-03 01:47:00,4.14836,4.14846,4.14378,4.14846,5630000.0
2009-09-03 01:50:00,4.14359,4.14828,4.14115,4.14732,8250000.0
2009-09-03 01:51:00,4.14524,4.15031,4.14267,4.1447,6770000.0
2009-09-03 01:52:00,4.14925,4.15117,4.14583,4.15049,5260000.0
2009-09-03 01:53:00,4.14836,4.1495,4.14017,4.14923,10880000.0
2009-09-03 01:55:00,4.14961,4.15083,4.14099,4.14884,6760000.0
2009-09-03 01:56:00,4.14916,4.15172,4.14428,4.148,7880000.0
2009-09-03 01:57:00,4.1492,4.1495,4.14387,4.14679,6390000.0
2009-09-03 01:58:00,4.1447,4.14865,4.14354,4.14865,5250000.0
2009-09-03 02:01:00,4.14976,4.14976,4.14032,4.14032,5630000.0
2009-09-03 02:02:00,4.13973,4.14864,4.13973,4.14839,5630000.0
2009-09-03 02:03:00,4.14576,4.15046,4.14071,4.14071,6760000.0
2009-09-03 02:06:00,4.15005,4.15277,4.14116,4.15083,4130000.0
2009-09-03 02:07:00,4.14749,4.14824,4.14749,4.14824,1500000.0
2009-09-03 02:08:00,4.14306,4.14761,4.14127,4.14728,5630000.0
2009-09-03 02:09:00,4.1478,4.14883,4.14301,4.1482,4510000.0
2009-09-03 02:10:00,4.14962,4.14962,4.14787,4.148,3000000.0
2009-09-03 02:11:00,4.14095,4.15015,4.14004,4.14004,3010000.0
2009-09-03 02:12:00,4.14743,4.14743,4.14743,4.14743,380000.0
2009-09-03 02:13:00,4.14649,4.14897,4.14333,4.14897,3010000.0
2009-09-03 02:14:00,4.14576,4.14576,4.13554,4.14342,1880000.0
2009-09-03 02:15:00,4.13266,4.14216,4.13266,4.14137,3380000.0
2009-09-03 02:16:00,4.13655,4.143,4.13655,4.14059,4500000.0
2009-09-03 02:17:00,4.13964,4.13964,4.1318,4.13376,5640000.0
2009-09-03 02:18:00,4.14062,4.14062,4.13006,4.13637,3760000.0
2009-09-03 02:19:00,4.1334,4.13939,4.13149,4.13798,4130000.0
2009-09-03 02:20:00,4.14032,4.14414,4.13276,4.13276,5260000.0
2009-09-03 02:21:00,4.14015,4.14045,4.13401,4.138,6000000.0
2009-09-03 02:22:00,4.13912,4.14217,4.13558,4.13628,8630000.0
2009-09-03 02:23:00,4.14066,4.14066,4.13344,4.13596,5250000.0
2009-09-03 02:24:00,4.1292,4.14219,4.1292,4.14113,6750000.0
2009-09-03 02:25:00,4.14096,4.14096,4.13532,4.1354,3760000.0
2009-09-03 02:26:00,4.14101,4.14101,4.12982,4.1404,6000000.0
2009-09-03 02:27:00,4.14063,4.14107,4.1358,4.14003,6380000.0
2009-09-03 02:28:00,4.13904,4.13956,4.13904,4.13956,1130000.0
2009-09-03 02:29:00,4.13832,4.13934,4.13319,4.13934,4130000.0
2009-09-03 02:30:00,4.139,4.13987,4.13416,4.13987,3750000.0
2009-09-03 02:31:00,4.14088,4.14226,4.13832,4.14058,6760000.0
2009-09-03 02:32:00,4.13093,4.14176,4.13093,4.14005,7880000.0
2009-09-03 02:33:00,4.14046,4.14046,4.13024,4.13898,7500000.0
2009-09-03 02:34:00,4.1346,4.14106,4.1346,4.13924,5250000.0
2009-09-03 02:35:00,4.13396,4.13883,4.12948,4.13883,6000000.0
2009-09-03 02:36:00,4.14016,4.14062,4.13478,4.14042,7500000.0
2009-09-03 02:37:00,4.13348,4.14198,4.13348,4.13848,7880000.0
2009-09-03 02:38:00,4.13949,4.1395,4.13041,4.13041,5630000.0
2009-09-03 02:39:00,4.13149,4.14143,4.13149,4.14026,4890000.0
2009-09-03 02:40:00,4.13656,4.14196,4.13231,4.13232,7130000.0
2009-09-03 02:41:00,4.13545,4.14316,4.13339,4.14097,5630000.0
2009-09-03 02:42:00,4.13474,4.14032,4.13043,4.13879,5630000.0
2009-09-03 02:43:00,4.1308,4.13956,4.12883,4.1389,7510000.0
2009-09-03 02:44:00,4.14168,4.1425,4.1334,4.13663,5250000.0
2009-09-03 02:45:00,4.14029,4.14114,4.13094,4.1359,7500000.0
2009-09-03 02:46:00,4.14095,4.14095,4.13477,4.13651,4500000.0
2009-09-03 02:47:00,4.14019,4.14166,4.12904,4.14166,6380000.0
2009-09-03 02:48:00,4.13993,4.14045,4.13459,4.14045,5250000.0
2009-09-03 02:49:00,4.13416,4.13979,4.12962,4.13718,7500000.0
2009-09-03 02:50:00,4.13179,4.14009,4.13179,4.14009,5630000.0
2009-09-03 02:51:00,4.14086,4.14151,4.1351,4.14032,4880000.0
2009-09-03 02:52:00,4.13964,4.13983,4.1358,4.13983,4880000.0
2009-09-03 02:53:00,4.13814,4.13814,4.12707,4.12755,4890000.0
2009-09-03 02:54:00,4.13954,4.13989,4.13435,4.13795,5260000.0
2009-09-03 02:55:00,4.13685,4.13994,4.13415,4.13415,6380000.0
2009-09-03 02:56:00,4.1351,4.1418,4.13145,4.14007,5630000.0
2009-09-03 02:57:00,4.13594,4.14295,4.13189,4.13665,6380000.0
2009-09-03 02:58:00,4.13902,4.14033,4.13119,4.13119,5650000.0
2009-09-03 02:59:00,4.13997,4.14193,4.13216,4.13789,8250000.0
2009-09-03 03:00:00,4.13897,4.13897,4.1278,4.13864,6000000.0
2009-09-03 03:01:00,4.13869,4.14108,4.12985,4.13892,6750000.0
2009-09-03 03:02:00,4.13573,4.13821,4.13309,4.13821,4500000.0
2009-09-03 03:03:00,4.14016,4.14081,4.13561,4.13628,4880000.0
2009-09-03 03:04:00,4.13839,4.13986,4.13483,4.13941,4510000.0
2009-09-03 03:05:00,4.13578,4.14083,4.13578,4.14083,6000000.0
2009-09-03 03:06:00,4.13956,4.14012,4.13392,4.13881,6000000.0
2009-09-03 03:07:00,4.13819,4.13968,4.13388,4.13861,7130000.0
2009-09-03 03:08:00,4.13671,4.13864,4.12819,4.13803,6750000.0
2009-09-03 03:09:00,4.13741,4.1401,4.13064,4.13731,4880000.0
2009-09-03 03:10:00,4.13967,4.14055,4.13071,4.14001,5630000.0
2009-09-03 03:11:00,4.14033,4.14171,4.13294,4.13706,4500000.0
2009-09-03 03:12:00,4.12981,4.13913,4.12981,4.13913,6010000.0
2009-09-03 03:13:00,4.1393,4.13989,4.13567,4.13879,5630000.0
2009-09-03 03:14:00,4.1402,4.1402,4.13531,4.13644,4880000.0
2009-09-03 03:15:00,4.13643,4.14021,4.13352,4.14021,5250000.0
2009-09-03 03:16:00,4.13913,4.13989,4.13535,4.13989,4880000.0
2009-09-03 03:17:00,4.14012,4.14012,4.13442,4.13466,5250000.0
2009-09-03 03:18:00,4.13042,4.13869,4.12938,4.13869,7500000.0
2009-09-03 03:19:00,4.13061,4.13994,4.13061,4.13963,6010000.0
2009-09-03 03:20:00,4.13136,4.14016,4.13136,4.1361,5640000.0
2009-09-03 03:21:00,4.13944,4.14118,4.13461,4.14025,5260000.0
2009-09-03 03:22:00,4.13027,4.13935,4.13004,4.13648,5630000.0
2009-09-03 03:23:00,4.13119,4.14321,4.13119,4.13617,8640000.0
2009-09-03 03:24:00,4.13914,4.14138,4.13456,4.13958,6000000.0
2009-09-03 03:25:00,4.13964,4.14115,4.13649,4.14115,6750000.0
2009-09-03 03:26:00,4.13235,4.14047,4.1311,4.13686,6000000.0
2009-09-03 03:27:00,4.13025,4.14034,4.13025,4.13889,5630000.0
2009-09-03 03:28:00,4.13956,4.14025,4.12962,4.13885,6000000.0
2009-09-03 03:29:00,4.13734,4.14101,4.13295,4.13742,7500000.0
2009-09-03 03:30:00,4.13651,4.13843,4.1275,4.13843,6380000.0
2009-09-03 03:31:00,4.13711,4.1398,4.13108,4.13756,6760000.0
2009-09-03 03:32:00,4.13923,4.14033,4.13609,4.13686,3760000.0
2009-09-03 03:33:00,4.13302,4.13919,4.13134,4.13439,7880000.0
2009-09-03 03:34:00,4.13481,4.14004,4.13089,4.13089,6750000.0
2009-09-03 03:35:00,4.1382,4.14011,4.13429,4.13549,6000000.0
2009-09-03 03:36:00,4.13872,4.13996,4.13551,4.13778,4890000.0
2009-09-03 03:37:00,4.12997,4.14003,4.12997,4.13641,6010000.0
2009-09-03 03:38:00,4.13564,4.14186,4.13103,4.13813,7130000.0
2009-09-03 03:39:00,4.13987,4.13995,4.13705,4.13807,7500000.0
2009-09-03 03:40:00,4.1386,4.14014,4.13443,4.14009,6010000.0
2009-09-03 03:41:00,4.1365,4.1399,4.13434,4.13727,5640000.0
2009-09-03 03:42:00,4.14008,4.14008,4.13284,4.13985,4880000.0
2009-09-03 03:43:00,4.1417,4.1417,4.13208,4.13791,5250000.0
2009-09-03 03:44:00,4.13747,4.13998,4.13069,4.13998,5630000.0
2009-09-03 03:45:00,4.13331,4.14444,4.13331,4.14216,7130000.0
2009-09-03 03:46:00,4.14034,4.14034,4.13312,4.13402,5260000.0
2009-09-03 03:47:00,4.14059,4.14225,4.13679,4.13679,6010000.0
2009-09-03 03:48:00,4.13755,4.13987,4.12796,4.133,7890000.0
2009-09-03 03:49:00,4.13611,4.14172,4.13611,4.14068,6380000.0
2009-09-03 03:50:00,4.13839,4.14011,4.13382,4.13497,4510000.0
2009-09-03 03:51:00,4.13975,4.14004,4.13302,4.13443,4510000.0
2009-09-03 03:52:00,4.13834,4.1412,4.12913,4.1412,4880000.0
2009-09-03 03:53:00,4.13925,4.14066,4.13501,4.14066,5630000.0
2009-09-03 03:54:00,4.1404,4.1404,4.13103,4.14037,6000000.0
2009-09-03 03:55:00,4.13966,4.14061,4.13875,4.14039,4130000.0
2009-09-03 03:56:00,4.13369,4.13985,4.1301,4.137,5630000.0
2009-09-03 03:57:00,4.136,4.14073,4.13079,4.13743,4510000.0
2009-09-03 03:58:00,4.13653,4.14017,4.129,4.14001,6000000.0
2009-09-03 03:59:00,4.13842,4.141,4.13476,4.13917,5260000.0
2009-09-03 04:00:00,4.14159,4.14159,4.1339,4.13964,5630000.0
2009-09-03 04:01:00,4.13878,4.13882,4.12735,4.13408,4510000.0
2009-09-03 04:02:00,4.14011,4.14011,4.13554,4.13974,4890000.0
2009-09-03 04:03:00,4.14004,4.14038,4.13058,4.13058,7130000.0
2009-09-03 04:04:00,4.13992,4.13992,4.12958,4.1374,7130000.0
2009-09-03 04:05:00,4.13947,4.14254,4.13538,4.14067,8250000.0
2009-09-03 04:06:00,4.13633,4.13973,4.13337,4.13542,8250000.0
2009-09-03 04:07:00,4.13519,4.14001,4.13519,4.14001,5250000.0
2009-09-03 04:08:00,4.13955,4.13955,4.1334,4.13782,5630000.0
2009-09-03 04:09:00,4.13354,4.13946,4.1301,4.13621,6010000.0
2009-09-03 04:10:00,4.13616,4.14005,4.1306,4.13444,5630000.0
2009-09-03 04:11:00,4.1378,4.13938,4.13421,4.13834,5260000.0
2009-09-03 04:12:00,4.13887,4.1402,4.12859,4.13864,7880000.0
2009-09-03 04:13:00,4.13856,4.14126,4.13526,4.14019,7880000.0
2009-09-03 04:14:00,4.12993,4.13799,4.12993,4.13782,6380000.0
2009-09-03 04:15:00,4.13953,4.13953,4.13432,4.13432,5630000.0
2009-09-03 04:16:00,4.13882,4.13981,4.1317,4.13778,8640000.0
2009-09-03 04:17:00,4.13905,4.1466,4.13747,4.14458,10520000.0
2009-09-03 04:18:00,4.14639,4.14742,4.13769,4.14742,12010000.0
2009-09-03 04:19:00,4.13326,4.14604,4.13326,4.14604,11250000.0
2009-09-03 04:20:00,4.14218,4.14776,4.14211,4.14279,9010000.0
2009-09-03 04:21:00,4.14269,4.14751,4.13853,4.14751,6380000.0
2009-09-03 04:22:00,4.13369,4.14539,4.13251,4.14452,6000000.0
2009-09-03 04:23:00,4.14619,4.14802,4.14238,4.14238,7500000.0
2009-09-03 04:24:00,4.14548,4.14747,4.14351,4.14702,7130000.0
2009-09-03 04:25:00,4.1434,4.14638,4.14134,4.14482,4510000.0
2009-09-03 04:26:00,4.14146,4.14669,4.13752,4.14087,5630000.0
2009-09-03 04:27:00,4.14621,4.1476,4.14279,4.14677,6010000.0
2009-09-03 04:28:00,4.14244,4.14823,4.13812,4.14609,6380000.0
2009-09-03 04:29:00,4.14761,4.14761,4.13763,4.14086,5250000.0
2009-09-03 04:30:00,4.14717,4.14717,4.13535,4.14217,5630000.0
2009-09-03 04:31:00,4.1359,4.1457,4.1334,4.1457,9750000.0
2009-09-03 04:33:00,4.14536,4.14536,4.13558,4.13558,4890000.0
2009-09-03 04:34:00,4.13782,4.14741,4.13782,4.14246,6000000.0
2009-09-03 04:35:00,4.14309,4.14752,4.13812,4.13812,7130000.0
2009-09-03 04:36:00,4.14002,4.14621,4.13635,4.14621,5630000.0
2009-09-03 04:38:00,4.14745,4.14745,4.13777,4.13777,6000000.0
2009-09-03 04:40:00,4.14502,4.1472,4.14253,4.1472,3380000.0
2009-09-03 04:41:00,4.14778,4.14796,4.13908,4.14278,2630000.0
2009-09-03 04:42:00,4.14726,4.14726,4.14175,4.14683,3380000.0
2009-09-03 04:43:00,4.14798,4.14805,4.13832,4.13832,5260000.0
2009-09-03 04:44:00,4.138,4.15119,4.138,4.14421,5630000.0
2009-09-03 04:45:00,4.14312,4.14618,4.13741,4.13741,6760000.0
2009-09-03 04:46:00,4.14096,4.14781,4.13792,4.14729,5260000.0
2009-09-03 04:47:00,4.14317,4.15013,4.14029,4.14753,5630000.0
2009-09-03 04:48:00,4.13844,4.14804,4.13776,4.14718,7140000.0
2009-09-03 04:50:00,4.14342,4.14512,4.1411,4.1411,4500000.0
2009-09-03 04:51:00,4.14756,4.14772,4.14393,4.14756,5250000.0
2009-09-03 04:52:00,4.14563,4.14563,4.13969,4.14189,3000000.0
2009-09-03 04:53:00,4.14759,4.14832,4.14259,4.14755,8250000.0
2009-09-03 04:54:00,4.1422,4.14628,4.13737,4.14628,5630000.0
2009-09-03 04:55:00,4.14725,4.14725,4.14,4.14237,5630000.0
2009-09-03 04:56:00,4.14182,4.14674,4.14182,4.14616,4500000.0
2009-09-03 04:57:00,4.14178,4.14721,4.14178,4.14721,2250000.0
2009-09-03 04:58:00,4.14779,4.14779,4.14779,4.14779,750000.0
2009-09-03 04:59:00,4.14711,4.14711,4.14607,4.14607,1500000.0
2009-09-03 05:00:00,4.14403,4.14868,4.13949,4.13949,4500000.0
2009-09-03 05:01:00,4.14781,4.14781,4.13828,4.14428,4880000.0
2009-09-03 05:02:00,4.14654,4.14654,4.14014,4.14014,2630000.0
2009-09-03 05:03:00,4.14707,4.14707,4.13697,4.14169,5260000.0
2009-09-03 05:04:00,4.1463,4.1463,4.13878,4.13878,4510000.0
2009-09-03 05:05:00,4.14799,4.14799,4.14466,4.14762,5260000.0
2009-09-03 05:06:00,4.13763,4.14833,4.13763,4.14643,3750000.0
2009-09-03 05:07:00,4.14717,4.14717,4.14637,4.14637,1500000.0
2009-09-03 05:08:00,4.14578,4.14661,4.14276,4.14276,3750000.0
2009-09-03 05:09:00,4.14322,4.14658,4.13615,4.14658,4140000.0
2009-09-03 05:10:00,4.14545,4.1491,4.14202,4.14563,7140000.0
2009-09-03 05:11:00,4.14186,4.14644,4.14098,4.14098,3000000.0
2009-09-03 05:12:00,4.14292,4.14847,4.14292,4.14548,5260000.0
2009-09-03 05:13:00,4.14145,4.14499,4.13616,4.14499,5260000.0
2009-09-03 05:14:00,4.14759,4.14759,4.13775,4.14444,8260000.0
2009-09-03 05:15:00,4.14849,4.14849,4.13625,4.14103,4500000.0
2009-09-03 05:16:00,4.14575,4.14594,4.14517,4.14594,1880000.0
2009-09-03 05:17:00,4.14565,4.14785,4.13857,4.13857,3760000.0
2009-09-03 05:18:00,4.13652,4.14788,4.13652,4.14641,7500000.0
2009-09-03 05:19:00,4.14209,4.147,4.13741,4.147,4500000.0
2009-09-03 05:20:00,4.13917,4.15089,4.13812,4.13983,7510000.0
2009-09-03 05:21:00,4.14586,4.14586,4.13603,4.1418,3380000.0
2009-09-03 05:22:00,4.14165,4.14693,4.13648,4.14485,7880000.0
2009-09-03 05:23:00,4.1383,4.14784,4.1383,4.14784,1130000.0
2009-09-03 05:24:00,4.13795,4.15077,4.13795,4.14851,4500000.0
2009-09-03 05:25:00,4.14843,4.14843,4.14317,4.14727,3750000.0
2009-09-03 05:26:00,4.14139,4.14877,4.14139,4.14264,7500000.0
2009-09-03 05:27:00,4.14013,4.14887,4.14013,4.1481,7140000.0
2009-09-03 05:28:00,4.14475,4.14703,4.14475,4.14514,2630000.0
2009-09-03 05:29:00,4.14296,4.14723,4.13437,4.14723,3750000.0
2009-09-03 05:30:00,4.14681,4.14788,4.1427,4.1427,3380000.0
2009-09-03 05:31:00,4.14621,4.14621,4.13544,4.13666,6380000.0
2009-09-03 05:32:00,4.1369,4.14851,4.1369,4.14378,6010000.0
2009-09-03 05:33:00,4.14279,4.14722,4.13782,4.13782,8250000.0
2009-09-03 05:34:00,4.14157,4.14855,4.1388,4.14748,7510000.0
2009-09-03 05:35:00,4.14205,4.14635,4.13607,4.14519,6010000.0
2009-09-03 05:36:00,4.13664,4.14582,4.13216,4.14582,8260000.0
2009-09-03 05:37:00,4.14855,4.14855,4.13903,4.14347,6390000.0
2009-09-03 05:38:00,4.14601,4.14782,4.13743,4.14327,7130000.0
2009-09-03 05:39:00,4.1461,4.14686,4.13738,4.1442,4880000.0
2009-09-03 05:40:00,4.14551,4.14728,4.1333,4.14728,7500000.0
2009-09-03 05:41:00,4.14753,4.14763,4.14083,4.14541,6390000.0
2009-09-03 05:42:00,4.14031,4.14606,4.13619,4.14368,8640000.0
2009-09-03 05:43:00,4.14532,4.14762,4.13897,4.14762,9390000.0
2009-09-03 05:44:00,4.14675,4.14792,4.14211,4.14738,7130000.0
2009-09-03 05:45:00,4.1464,4.14732,4.14177,4.14732,4880000.0
2009-09-03 05:46:00,4.14326,4.14672,4.1379,4.1379,7130000.0
2009-09-03 05:47:00,4.14603,4.14712,4.14213,4.14596,4890000.0
2009-09-03 05:48:00,4.14476,4.14861,4.13905,4.14273,6750000.0
2009-09-03 05:49:00,4.14194,4.14769,4.13743,4.14637,6750000.0
2009-09-03 05:50:00,4.14246,4.14884,4.13793,4.1434,7130000.0
2009-09-03 05:52:00,4.14818,4.15234,4.13949,4.13949,6000000.0
2009-09-03 05:53:00,4.1376,4.14692,4.1376,4.14236,5630000.0
2009-09-03 05:54:00,4.14437,4.15053,4.13901,4.13901,7130000.0
2009-09-03 05:56:00,4.13698,4.14727,4.13504,4.14727,3380000.0
2009-09-03 05:57:00,4.14747,4.14747,4.13701,4.13701,3010000.0
2009-09-03 05:58:00,4.14668,4.14677,4.14123,4.14123,4510000.0
2009-09-03 05:59:00,4.1422,4.14553,4.13823,4.14553,2250000.0
2009-09-03 06:00:00,4.14792,4.14792,4.13784,4.13784,5630000.0
2009-09-03 06:01:00,4.13729,4.14939,4.13729,4.14271,5630000.0
2009-09-03 06:02:00,4.14212,4.14537,4.1368,4.1368,6760000.0
2009-09-03 06:03:00,4.1392,4.14602,4.1347,4.14602,5630000.0
2009-09-03 06:04:00,4.14293,4.14954,4.13948,4.14715,5630000.0
2009-09-03 06:05:00,4.13643,4.14496,4.13398,4.14496,8250000.0
2009-09-03 06:06:00,4.147,4.147,4.13591,4.14134,4510000.0
2009-09-03 06:07:00,4.14609,4.14781,4.13812,4.14347,6020000.0
2009-09-03 06:08:00,4.14602,4.14602,4.13608,4.14218,3380000.0
2009-09-03 06:10:00,4.1364,4.14628,4.1364,4.14628,4500000.0
2009-09-03 06:11:00,4.14755,4.14763,4.143,4.14763,5260000.0
2009-09-03 06:12:00,4.14706,4.14735,4.14214,4.14575,4880000.0
2009-09-03 06:13:00,4.14779,4.14922,4.14036,4.14703,5250000.0
2009-09-03 06:14:00,4.14657,4.14762,4.13764,4.14762,3010000.0
2009-09-03 06:15:00,4.14798,4.14798,4.14463,4.14698,3380000.0
2009-09-03 06:16:00,4.14748,4.14748,4.13869,4.14185,6000000.0
2009-09-03 06:17:00,4.14795,4.14797,4.14554,4.14554,5250000.0
2009-09-03 06:18:00,4.14658,4.14754,4.14051,4.14754,3380000.0
2009-09-03 06:19:00,4.14799,4.14799,4.1457,4.14748,4880000.0
2009-09-03 06:20:00,4.14753,4.1496,4.14133,4.14787,6380000.0
2009-09-03 06:21:00,4.14705,4.14784,4.13882,4.14612,3380000.0
2009-09-03 06:22:00,4.14402,4.14778,4.14287,4.14624,3750000.0
2009-09-03 06:23:00,4.14798,4.14913,4.1399,4.1399,4130000.0
2009-09-03 06:24:00,4.14841,4.14913,4.14285,4.14658,7130000.0
2009-09-03 06:25:00,4.1436,4.14755,4.13689,4.14755,6000000.0
2009-09-03 06:26:00,4.13605,4.1452,4.13605,4.1452,1500000.0
2009-09-03 06:27:00,4.13803,4.14667,4.13803,4.14667,2250000.0
2009-09-03 06:28:00,4.14805,4.14925,4.1403,4.14759,3380000.0
2009-09-03 06:29:00,4.14545,4.14684,4.13943,4.14506,5630000.0
2009-09-03 06:30:00,4.14736,4.14736,4.1369,4.1369,4500000.0
2009-09-03 06:31:00,4.14593,4.1475,4.13503,4.13503,6760000.0
2009-09-03 06:32:00,4.14672,4.14672,4.1454,4.1454,1500000.0
2009-09-03 06:33:00,4.14377,4.14377,4.14263,4.14263,1130000.0
2009-09-03 06:34:00,4.14895,4.14895,4.14257,4.14633,5250000.0
2009-09-03 06:35:00,4.14698,4.14812,4.14237,4.14583,5630000.0
2009-09-03 06:36:00,4.14699,4.147,4.14239,4.147,3000000.0
2009-09-03 06:37:00,4.14481,4.14887,4.14296,4.14793,7880000.0
2009-09-03 06:38:00,4.14139,4.146,4.13733,4.14408,6000000.0
2009-09-03 06:39:00,4.14387,4.14387,4.14288,4.14288,1500000.0
2009-09-03 06:40:00,4.14741,4.14741,4.13775,4.13775,5260000.0
2009-09-03 06:41:00,4.13763,4.14636,4.13763,4.14246,5630000.0
2009-09-03 06:42:00,4.14168,4.14656,4.13658,4.13721,6760000.0
2009-09-03 06:43:00,4.14215,4.15076,4.14053,4.14725,5260000.0
2009-09-03 06:44:00,4.14356,4.14846,4.13905,4.14614,5630000.0
2009-09-03 06:45:00,4.14057,4.15027,4.13627,4.14631,8250000.0
2009-09-03 06:46:00,4.14775,4.14971,4.14016,4.14346,5250000.0
2009-09-03 06:47:00,4.14628,4.148,4.13826,4.14247,7130000.0
2009-09-03 06:48:00,4.14474,4.14771,4.14422,4.14771,2630000.0
2009-09-03 06:49:00,4.14604,4.14884,4.13557,4.14884,6750000.0
2009-09-03 06:50:00,4.1472,4.1472,4.1418,4.14669,5250000.0
2009-09-03 06:51:00,4.14146,4.14635,4.13623,4.14369,6760000.0
2009-09-03 06:52:00,4.13966,4.14746,4.13926,4.14746,5260000.0
2009-09-03 06:53:00,4.14787,4.14935,4.14317,4.14773,4510000.0
2009-09-03 06:54:00,4.14594,4.14668,4.14187,4.14668,5250000.0
2009-09-03 06:55:00,4.14548,4.14769,4.13856,4.13856,5260000.0
2009-09-03 06:56:00,4.14636,4.14726,4.14224,4.14602,6000000.0
2009-09-03 06:57:00,4.14361,4.14651,4.14113,4.14113,5630000.0
2009-09-03 06:58:00,4.14216,4.14807,4.13796,4.14672,5630000.0
2009-09-03 06:59:00,4.14198,4.14682,4.13763,4.14195,6750000.0
2009-09-03 07:00:00,4.14697,4.14714,4.1377,4.1377,7130000.0
2009-09-03 07:01:00,4.14719,4.1478,4.13812,4.14478,7880000.0
2009-09-03 07:02:00,4.14435,4.14692,4.14435,4.14692,3000000.0
2009-09-03 07:03:00,4.14643,4.1472,4.13819,4.14507,5640000.0
2009-09-03 07:04:00,4.14406,4.14632,4.14229,4.14589,4500000.0
2009-09-03 07:05:00,4.14644,4.14727,4.14165,4.14358,4880000.0
2009-09-03 07:06:00,4.14617,4.14755,4.14243,4.14671,4510000.0
2009-09-03 07:07:00,4.14454,4.15105,4.14454,4.14876,6000000.0
2009-09-03 07:08:00,4.14772,4.14914,4.14271,4.14604,6000000.0
2009-09-03 07:09:00,4.14514,4.14702,4.14127,4.14615,7130000.0
2009-09-03 07:10:00,4.14496,4.1471,4.13814,4.14657,6380000.0
2009-09-03 07:11:00,4.1442,4.14727,4.13782,4.14468,4880000.0
2009-09-03 07:12:00,4.14636,4.1475,4.13717,4.1475,6000000.0
2009-09-03 07:13:00,4.13819,4.14804,4.13677,4.14278,6380000.0
2009-09-03 07:14:00,4.1382,4.14671,4.13624,4.14671,6380000.0
2009-09-03 07:15:00,4.14835,4.14841,4.14429,4.14742,6000000.0
2009-09-03 07:16:00,4.14845,4.14967,4.14379,4.14615,5250000.0
2009-09-03 07:17:00,4.14288,4.14691,4.13955,4.14691,4510000.0
2009-09-03 07:18:00,4.14703,4.14823,4.14338,4.14823,4880000.0
2009-09-03 07:19:00,4.14857,4.14857,4.14303,4.14339,4140000.0
2009-09-03 07:20:00,4.13735,4.14634,4.13509,4.14634,7130000.0
2009-09-03 07:21:00,4.13797,4.14752,4.13797,4.14752,5270000.0
2009-09-03 07:22:00,4.13874,4.14819,4.13874,4.14453,6010000.0
2009-09-03 07:23:00,4.14794,4.14878,4.14175,4.14825,5260000.0
2009-09-03 07:24:00,4.13839,4.14886,4.13839,4.14521,4890000.0
2009-09-03 07:25:00,4.13894,4.14758,4.13894,4.1443,9750000.0
2009-09-03 07:26:00,4.14611,4.14682,4.14152,4.14531,5630000.0
2009-09-03 07:27:00,4.14797,4.14921,4.14497,4.14921,6750000.0
2009-09-03 07:29:00,4.14609,4.14684,4.13722,4.13812,5260000.0
2009-09-03 07:30:00,4.14381,4.14886,4.13622,4.14886,5250000.0
2009-09-03 07:31:00,4.14946,4.14946,4.14423,4.14675,6380000.0
2009-09-03 07:32:00,4.14737,4.14916,4.14053,4.14916,3760000.0
2009-09-03 07:33:00,4.14637,4.14779,4.13716,4.14779,4130000.0
2009-09-03 07:34:00,4.1472,4.14887,4.14484,4.14715,4880000.0
2009-09-03 07:35:00,4.14666,4.14834,4.14234,4.14657,6010000.0
2009-09-03 07:36:00,4.14877,4.14877,4.13908,4.13908,4130000.0
2009-09-03 07:37:00,4.14749,4.14749,4.13738,4.14196,5250000.0
2009-09-03 07:38:00,4.14584,4.14812,4.14055,4.14055,5260000.0
2009-09-03 07:39:00,4.13939,4.1493,4.13939,4.14394,7510000.0
2009-09-03 07:40:00,4.14496,4.14576,4.13873,4.14456,6760000.0
2009-09-03 07:41:00,4.14739,4.1481,4.13851,4.14258,6390000.0
2009-09-03 07:42:00,4.14239,4.1495,4.14239,4.14649,7500000.0
2009-09-03 07:43:00,4.14746,4.14802,4.13786,4.1379,8260000.0
2009-09-03 07:44:00,4.14671,4.14671,4.13638,4.13638,3760000.0
2009-09-03 07:45:00,4.14519,4.14996,4.13995,4.14593,7130000.0
2009-09-03 07:46:00,4.14588,4.14588,4.13964,4.14488,4880000.0
2009-09-03 07:47:00,4.1457,4.14678,4.14225,4.14589,6010000.0
2009-09-03 07:48:00,4.14258,4.14658,4.13696,4.14226,5630000.0
2009-09-03 07:49:00,4.14066,4.14532,4.1359,4.1359,6750000.0
2009-09-03 07:50:00,4.13638,4.14244,4.13468,4.14244,3000000.0
2009-09-03 07:51:00,4.14379,4.14379,4.13833,4.14105,5630000.0
2009-09-03 07:52:00,4.14484,4.14484,4.13517,4.13517,6000000.0
2009-09-03 07:53:00,4.14716,4.1499,4.13737,4.1376,8640000.0
2009-09-03 07:54:00,4.13996,4.14571,4.13833,4.13943,5250000.0
2009-09-03 07:55:00,4.14322,4.14666,4.14026,4.14497,6010000.0
2009-09-03 07:56:00,4.14427,4.14686,4.1405,4.1405,3380000.0
2009-09-03 07:57:00,4.13957,4.14501,4.13712,4.14081,6760000.0
2009-09-03 07:58:00,4.14049,4.14463,4.13976,4.14463,4510000.0
2009-09-03 07:59:00,4.1402,4.14665,4.13624,4.14419,7890000.0
2009-09-03 08:00:00,4.14549,4.14695,4.13696,4.14493,5630000.0
2009-09-03 08:01:00,4.14541,4.14591,4.13571,4.13965,7510000.0
2009-09-03 08:02:00,4.13974,4.14565,4.13947,4.14456,6760000.0
2009-09-03 08:03:00,4.14559,4.14559,4.14181,4.14544,5630000.0
2009-09-03 08:04:00,4.14283,4.14455,4.13539,4.14455,8250000.0
2009-09-03 08:05:00,4.14073,4.14614,4.1335,4.14391,6000000.0
2009-09-03 08:06:00,4.14519,4.14645,4.13874,4.14645,7500000.0
2009-09-03 08:07:00,4.14159,4.14707,4.14159,4.14609,4510000.0
2009-09-03 08:08:00,4.14146,4.14499,4.14146,4.14243,6010000.0
2009-09-03 08:09:00,4.14314,4.14575,4.14064,4.14216,5630000.0
2009-09-03 08:10:00,4.14142,4.14391,4.13265,4.14135,5270000.0
2009-09-03 08:11:00,4.14343,4.14343,4.13436,4.13855,6010000.0
2009-09-03 08:12:00,4.13806,4.14418,4.1378,4.14418,5250000.0
2009-09-03 08:13:00,4.14251,4.14397,4.13787,4.1403,6010000.0
2009-09-03 08:14:00,4.14132,4.14303,4.13245,4.14303,7140000.0
2009-09-03 08:15:00,4.14439,4.14439,4.13376,4.13376,4880000.0
2009-09-03 08:16:00,4.13209,4.14328,4.13209,4.14172,3380000.0
2009-09-03 08:17:00,4.13766,4.14202,4.13362,4.13653,6750000.0
2009-09-03 08:18:00,4.14073,4.14073,4.1336,4.13492,3760000.0
2009-09-03 08:19:00,4.13924,4.13924,4.13398,4.13869,4880000.0
2009-09-03 08:20:00,4.13313,4.14001,4.12822,4.12822,6000000.0
2009-09-03 08:21:00,4.1358,4.1373,4.12762,4.12806,6760000.0
2009-09-03 08:22:00,4.13692,4.13731,4.1277,4.13622,6010000.0
2009-09-03 08:23:00,4.13644,4.13829,4.12944,4.13334,4880000.0
2009-09-03 08:24:00,4.13622,4.13698,4.13115,4.13698,6380000.0
2009-09-03 08:25:00,4.1334,4.13673,4.12725,4.13673,4880000.0
2009-09-03 08:26:00,4.13295,4.13452,4.12324,4.13378,6020000.0
2009-09-03 08:27:00,4.12967,4.13672,4.12531,4.13294,7510000.0
2009-09-03 08:28:00,4.13542,4.13611,4.12705,4.13425,5250000.0
2009-09-03 08:29:00,4.12709,4.13696,4.12622,4.13577,6380000.0
2009-09-03 08:30:00,4.13322,4.13838,4.12813,4.12813,7130000.0
2009-09-03 08:31:00,4.12973,4.13494,4.12821,4.12946,6380000.0
2009-09-03 08:32:00,4.13306,4.13306,4.12231,4.12772,4880000.0
2009-09-03 08:33:00,4.13063,4.133,4.12253,4.13212,8630000.0
2009-09-03 08:34:00,4.12982,4.13642,4.12982,4.13508,5260000.0
2009-09-03 08:35:00,4.13006,4.13352,4.12775,4.13074,6380000.0
2009-09-03 08:36:00,4.12766,4.13363,4.12766,4.13363,3750000.0
2009-09-03 08:37:00,4.13396,4.13396,4.12658,4.13313,6380000.0
2009-09-03 08:38:00,4.13102,4.13433,4.1274,4.13006,4880000.0
2009-09-03 08:39:00,4.13061,4.13298,4.12357,4.12411,7130000.0
2009-09-03 08:40:00,4.13122,4.13261,4.12199,4.12803,6010000.0
2009-09-03 08:41:00,4.13354,4.13417,4.12914,4.13315,6380000.0
2009-09-03 08:42:00,4.12792,4.13503,4.12511,4.13389,7880000.0
2009-09-03 08:43:00,4.13156,4.13397,4.13156,4.13196,3750000.0
2009-09-03 08:44:00,4.13335,4.13444,4.12777,4.13333,8270000.0
2009-09-03 08:45:00,4.13263,4.13463,4.12779,4.1334,3380000.0
2009-09-03 08:46:00,4.13134,4.13421,4.12324,4.1277,8250000.0
2009-09-03 08:47:00,4.13267,4.1337,4.12388,4.12388,7510000.0
2009-09-03 08:48:00,4.1325,4.13357,4.12339,4.12817,7880000.0
2009-09-03 08:49:00,4.13404,4.13404,4.128,4.13367,7510000.0
2009-09-03 08:50:00,4.13219,4.13378,4.13129,4.13129,3750000.0
2009-09-03 08:51:00,4.1303,4.13461,4.12969,4.13432,7130000.0
2009-09-03 08:52:00,4.13044,4.13506,4.13044,4.13506,4880000.0
2009-09-03 08:53:00,4.12873,4.13567,4.12873,4.13471,4880000.0
2009-09-03 08:54:00,4.12832,4.13334,4.12723,4.13334,4880000.0
2009-09-03 08:55:00,4.12842,4.13614,4.12842,4.13539,5630000.0
2009-09-03 08:56:00,4.12552,4.13738,4.12552,4.1345,7500000.0
2009-09-03 08:57:00,4.13423,4.13511,4.12553,4.13511,6380000.0
2009-09-03 08:58:00,4.12897,4.13696,4.12897,4.13456,7130000.0
2009-09-03 08:59:00,4.13531,4.139,4.13019,4.13045,6760000.0
2009-09-03 09:00:00,4.13422,4.13532,4.12941,4.13494,7500000.0
2009-09-03 09:01:00,4.12844,4.1296,4.12243,4.12243,4510000.0
2009-09-03 09:02:00,4.13132,4.13169,4.12235,4.12939,7130000.0
2009-09-03 09:03:00,4.13129,4.1324,4.12569,4.1301,5630000.0
2009-09-03 09:04:00,4.13133,4.13185,4.12195,4.1288,9010000.0
2009-09-03 09:05:00,4.13134,4.13276,4.12256,4.13276,7130000.0
2009-09-03 09:06:00,4.13157,4.13303,4.12164,4.12722,9010000.0
2009-09-03 09:07:00,4.13192,4.13254,4.12317,4.12317,4880000.0
2009-09-03 09:08:00,4.13334,4.13334,4.12405,4.13225,5630000.0
2009-09-03 09:09:00,4.13052,4.13474,4.12736,4.12985,11260000.0
2009-09-03 09:10:00,4.13009,4.13612,4.13009,4.13508,6000000.0
2009-09-03 09:11:00,4.13027,4.13648,4.12958,4.13436,5270000.0
2009-09-03 09:12:00,4.13507,4.1357,4.12882,4.12882,4140000.0
2009-09-03 09:13:00,4.13472,4.13555,4.1292,4.1292,4500000.0
2009-09-03 09:14:00,4.13057,4.13528,4.13057,4.13408,5260000.0
2009-09-03 09:15:00,4.13034,4.13472,4.12996,4.12996,4880000.0
2009-09-03 09:16:00,4.13335,4.13513,4.12721,4.13513,6380000.0
2009-09-03 09:17:00,4.13462,4.13614,4.12573,4.1343,6760000.0
2009-09-03 09:18:00,4.13554,4.13568,4.12636,4.1328,4140000.0
2009-09-03 09:19:00,4.13621,4.13687,4.12687,4.13083,5250000.0
2009-09-03 09:20:00,4.13252,4.13452,4.12361,4.13445,5250000.0
2009-09-03 09:21:00,4.12556,4.13419,4.12556,4.12895,5630000.0
2009-09-03 09:22:00,4.12956,4.13577,4.12491,4.13006,9380000.0
2009-09-03 09:23:00,4.1357,4.13593,4.13047,4.13047,6750000.0
2009-09-03 09:24:00,4.13137,4.13633,4.1271,4.13398,5250000.0
2009-09-03 09:25:00,4.13509,4.13768,4.13226,4.13254,6010000.0
2009-09-03 09:26:00,4.13201,4.13824,4.13184,4.13733,5630000.0
2009-09-03 09:27:00,4.12718,4.13933,4.12718,4.13585,6770000.0
2009-09-03 09:28:00,4.13519,4.13527,4.12461,4.12785,7130000.0
2009-09-03 09:29:00,4.1297,4.13535,4.12568,4.13507,7510000.0
2009-09-03 09:30:00,4.13581,4.13652,4.12724,4.13316,6380000.0
2009-09-03 09:31:00,4.1297,4.13684,4.12839,4.13383,6390000.0
2009-09-03 09:32:00,4.13566,4.13801,4.12709,4.13542,6010000.0
2009-09-03 09:33:00,4.13722,4.13762,4.12622,4.13337,5630000.0
2009-09-03 09:34:00,4.13424,4.13767,4.12794,4.1365,5260000.0
2009-09-03 09:35:00,4.13551,4.14027,4.13518,4.13911,6760000.0
2009-09-03 09:36:00,4.14178,4.14178,4.13095,4.13871,6000000.0
2009-09-03 09:37:00,4.1402,4.1409,4.13173,4.14082,4130000.0
2009-09-03 09:38:00,4.13223,4.14007,4.13152,4.13613,6380000.0
2009-09-03 09:39:00,4.14018,4.14178,4.13144,4.13847,7500000.0
2009-09-03 09:40:00,4.13785,4.14259,4.13657,4.13657,6000000.0
2009-09-03 09:41:00,4.1402,4.14232,4.1361,4.14232,4130000.0
2009-09-03 09:42:00,4.1377,4.14186,4.13289,4.13531,8630000.0
2009-09-03 09:43:00,4.13645,4.1419,4.13253,4.13779,5250000.0
2009-09-03 09:44:00,4.13992,4.14262,4.13333,4.14062,7510000.0
2009-09-03 09:45:00,4.13906,4.14577,4.13444,4.13806,7880000.0
2009-09-03 09:46:00,4.13676,4.14714,4.13676,4.14714,3010000.0
2009-09-03 09:47:00,4.14346,4.14678,4.13722,4.14571,9380000.0
2009-09-03 09:48:00,4.14702,4.14702,4.14183,4.14354,5250000.0
2009-09-03 09:49:00,4.14381,4.14441,4.14007,4.14213,6010000.0
2009-09-03 09:50:00,4.14299,4.14471,4.13494,4.14349,4140000.0
2009-09-03 09:51:00,4.14098,4.1451,4.14098,4.14291,3750000.0
2009-09-03 09:52:00,4.14664,4.14726,4.13723,4.14098,6380000.0
2009-09-03 09:53:00,4.1414,4.14513,4.13431,4.13909,7130000.0
2009-09-03 09:54:00,4.14595,4.14658,4.14159,4.1435,6750000.0
2009-09-03 09:55:00,4.14266,4.14417,4.13421,4.14357,7130000.0
2009-09-03 09:56:00,4.14507,4.14628,4.14042,4.14192,6750000.0
2009-09-03 09:57:00,4.14188,4.14429,4.14188,4.14355,5250000.0
2009-09-03 09:58:00,4.14586,4.14662,4.13702,4.1409,6380000.0
2009-09-03 09:59:00,4.14125,4.14656,4.13779,4.14384,7880000.0
2009-09-03 10:00:00,4.13525,4.14512,4.13525,4.14314,5630000.0
2009-09-03 10:01:00,4.13923,4.14409,4.1342,4.13858,6010000.0
2009-09-03 10:02:00,4.14263,4.14582,4.13666,4.14188,4510000.0
2009-09-03 10:03:00,4.14115,4.14521,4.13667,4.14006,4510000.0
2009-09-03 10:04:00,4.14202,4.14533,4.13497,4.14409,5630000.0
2009-09-03 10:05:00,4.14437,4.14589,4.13987,4.14012,5630000.0
2009-09-03 10:06:00,4.14446,4.14446,4.13587,4.13619,3380000.0
2009-09-03 10:07:00,4.1448,4.1448,4.1382,4.14353,4880000.0
2009-09-03 10:08:00,4.1408,4.14519,4.13582,4.14509,4890000.0
2009-09-03 10:09:00,4.14046,4.14476,4.1382,4.14476,6000000.0
2009-09-03 10:10:00,4.13858,4.14164,4.13769,4.13769,5260000.0
2009-09-03 10:11:00,4.14263,4.14553,4.13563,4.14285,4880000.0
2009-09-03 10:12:00,4.14386,4.14386,4.13698,4.13728,3750000.0
2009-09-03 10:13:00,4.14196,4.14196,4.13601,4.14041,5260000.0
2009-09-03 10:14:00,4.1413,4.14444,4.13757,4.14263,7510000.0
2009-09-03 10:15:00,4.13793,4.14299,4.13237,4.13237,5640000.0
2009-09-03 10:16:00,4.13545,4.14161,4.13087,4.14161,6380000.0
2009-09-03 10:17:00,4.13755,4.14216,4.13014,4.13107,5640000.0
2009-09-03 10:18:00,4.1412,4.14195,4.13518,4.14068,6380000.0
2009-09-03 10:19:00,4.14199,4.14414,4.13356,4.14096,6390000.0
2009-09-03 10:20:00,4.14107,4.14107,4.1367,4.14008,4500000.0
2009-09-03 10:21:00,4.14106,4.14106,4.1312,4.1312,4500000.0
2009-09-03 10:22:00,4.14102,4.14102,4.12901,4.13832,4880000.0
2009-09-03 10:23:00,4.13869,4.14178,4.13658,4.13658,5630000.0
2009-09-03 10:24:00,4.13841,4.14151,4.13432,4.14061,5630000.0
2009-09-03 10:25:00,4.13779,4.1431,4.133,4.133,6380000.0
2009-09-03 10:26:00,4.14122,4.14545,4.13394,4.14452,6760000.0
2009-09-03 10:27:00,4.14355,4.14551,4.13885,4.13885,5260000.0
2009-09-03 10:28:00,4.14246,4.14383,4.1364,4.14153,5260000.0
2009-09-03 10:29:00,4.1409,4.14413,4.13423,4.14202,10510000.0
2009-09-03 10:30:00,4.14279,4.14279,4.13312,4.14137,4500000.0
2009-09-03 10:31:00,4.14226,4.14226,4.13809,4.14039,6000000.0
2009-09-03 10:32:00,4.1386,4.14335,4.13617,4.14302,7130000.0
2009-09-03 10:33:00,4.14167,4.14182,4.12908,4.13633,8250000.0
2009-09-03 10:34:00,4.13875,4.14203,4.13123,4.13308,6380000.0
2009-09-03 10:35:00,4.14212,4.14344,4.13251,4.14344,5630000.0
2009-09-03 10:36:00,4.13986,4.14258,4.13789,4.13836,5260000.0
2009-09-03 10:37:00,4.13752,4.14222,4.132,4.14222,6000000.0
2009-09-03 10:38:00,4.1417,4.14285,4.13082,4.13082,4880000.0
2009-09-03 10:39:00,4.14266,4.14266,4.14044,4.14213,4880000.0
2009-09-03 10:40:00,4.14097,4.14221,4.13562,4.14109,5630000.0
2009-09-03 10:41:00,4.14028,4.14256,4.13563,4.13887,7510000.0
2009-09-03 10:42:00,4.14094,4.14094,4.1338,4.13832,3750000.0
2009-09-03 10:43:00,4.13951,4.13951,4.12852,4.13611,7880000.0
2009-09-03 10:44:00,4.13719,4.13766,4.13154,4.13721,5250000.0
2009-09-03 10:45:00,4.13436,4.13705,4.12861,4.13505,7130000.0
2009-09-03 10:46:00,4.13715,4.13715,4.12726,4.13477,5630000.0
2009-09-03 10:47:00,4.13451,4.13946,4.13213,4.13421,5640000.0
2009-09-03 10:48:00,4.13786,4.13855,4.13364,4.13364,4520000.0
2009-09-03 10:49:00,4.13739,4.13768,4.12739,4.13705,3750000.0
2009-09-03 10:50:00,4.13603,4.14033,4.13213,4.13901,8260000.0
2009-09-03 10:51:00,4.13715,4.13753,4.12873,4.1298,4880000.0
2009-09-03 10:52:00,4.13382,4.13645,4.1262,4.13018,6380000.0
2009-09-03 10:53:00,4.13013,4.13633,4.13013,4.13036,7130000.0
2009-09-03 10:54:00,4.13571,4.13571,4.12638,4.12638,5250000.0
2009-09-03 10:55:00,4.13468,4.13576,4.13198,4.13293,5640000.0
2009-09-03 10:56:00,4.13498,4.13498,4.12417,4.13141,10510000.0
2009-09-03 10:57:00,4.13525,4.13525,4.12951,4.13041,6750000.0
2009-09-03 10:58:00,4.13393,4.13614,4.1244,4.13586,3760000.0
2009-09-03 10:59:00,4.13633,4.13633,4.12978,4.13158,7130000.0
2009-09-03 11:00:00,4.13811,4.13834,4.13259,4.13724,4140000.0
2009-09-03 11:01:00,4.13737,4.13901,4.13225,4.13225,5640000.0
2009-09-03 11:02:00,4.1361,4.13684,4.13041,4.13684,5640000.0
2009-09-03 11:03:00,4.13226,4.13946,4.12626,4.13805,8630000.0
2009-09-03 11:04:00,4.12699,4.13823,4.12699,4.13823,6000000.0
2009-09-03 11:05:00,4.13464,4.13932,4.13232,4.1336,6390000.0
2009-09-03 11:06:00,4.13802,4.13997,4.12971,4.12971,6380000.0
2009-09-03 11:07:00,4.13418,4.14147,4.13337,4.13471,6000000.0
2009-09-03 11:08:00,4.14139,4.14139,4.13588,4.13719,6750000.0
2009-09-03 11:09:00,4.13547,4.14099,4.13099,4.14099,6010000.0
2009-09-03 11:10:00,4.14009,4.14105,4.13484,4.13645,4880000.0
2009-09-03 11:11:00,4.13941,4.14166,4.1318,4.1318,4890000.0
2009-09-03 11:12:00,4.14051,4.1424,4.14051,4.14083,5630000.0
2009-09-03 11:13:00,4.13087,4.14118,4.12964,4.14019,9010000.0
2009-09-03 11:14:00,4.13569,4.14213,4.13553,4.14213,5260000.0
2009-09-03 11:15:00,4.13681,4.14433,4.13681,4.14222,8260000.0
2009-09-03 11:16:00,4.13984,4.14078,4.13529,4.13925,6010000.0
2009-09-03 11:17:00,4.13716,4.13964,4.12805,4.13519,5250000.0
2009-09-03 11:18:00,4.13857,4.13961,4.12968,4.13829,6390000.0
2009-09-03 11:19:00,4.13805,4.13805,4.12749,4.13795,4140000.0
2009-09-03 11:20:00,4.13263,4.13838,4.1321,4.13714,5260000.0
2009-09-03 11:21:00,4.13872,4.13981,4.13397,4.13397,7510000.0
2009-09-03 11:22:00,4.13719,4.14034,4.13257,4.13393,4880000.0
2009-09-03 11:23:00,4.13436,4.14006,4.13334,4.13739,4510000.0
2009-09-03 11:24:00,4.13949,4.14035,4.13401,4.13401,6750000.0
2009-09-03 11:25:00,4.13909,4.1393,4.13284,4.13284,4510000.0
2009-09-03 11:26:00,4.13885,4.13972,4.13552,4.13842,6390000.0
2009-09-03 11:27:00,4.13879,4.13879,4.12839,4.13255,8640000.0
2009-09-03 11:28:00,4.13967,4.14106,4.12893,4.13427,9010000.0
2009-09-03 11:29:00,4.13767,4.1377,4.12803,4.13767,6000000.0
2009-09-03 11:30:00,4.13917,4.13917,4.13214,4.13214,2640000.0
2009-09-03 11:31:00,4.13804,4.13859,4.13181,4.13708,5630000.0
2009-09-03 11:32:00,4.13499,4.1388,4.13378,4.13378,3750000.0
2009-09-03 11:33:00,4.13037,4.14057,4.13037,4.14003,6380000.0
2009-09-03 11:34:00,4.13827,4.13993,4.13696,4.13953,5630000.0
2009-09-03 11:35:00,4.13611,4.14006,4.13391,4.13846,6000000.0
2009-09-03 11:36:00,4.12932,4.14155,4.12932,4.13486,5260000.0
2009-09-03 11:37:00,4.13925,4.13925,4.12659,4.13782,7130000.0
2009-09-03 11:38:00,4.12954,4.14188,4.12954,4.13478,5260000.0
2009-09-03 11:39:00,4.13288,4.13943,4.13288,4.13943,6750000.0
2009-09-03 11:40:00,4.13807,4.1398,4.12844,4.13903,7140000.0
2009-09-03 11:41:00,4.13771,4.13939,4.1291,4.13329,7880000.0
2009-09-03 11:42:00,4.13917,4.13993,4.13685,4.13942,6000000.0
2009-09-03 11:43:00,4.13403,4.14014,4.13403,4.14014,3380000.0
2009-09-03 11:44:00,4.13444,4.1395,4.13357,4.13733,5640000.0
2009-09-03 11:45:00,4.13399,4.13778,4.12811,4.12811,4130000.0
2009-09-03 11:46:00,4.1342,4.1359,4.12776,4.12776,4510000.0
2009-09-03 11:47:00,4.1379,4.13822,4.1286,4.1339,7510000.0
2009-09-03 11:48:00,4.14027,4.14233,4.13627,4.14045,7500000.0
2009-09-03 11:49:00,4.13957,4.14051,4.13448,4.13909,5250000.0
2009-09-03 11:50:00,4.13562,4.14237,4.13561,4.13853,5630000.0
2009-09-03 11:51:00,4.13448,4.14083,4.1301,4.13916,4890000.0
2009-09-03 11:52:00,4.13616,4.14144,4.13527,4.13939,7510000.0
2009-09-03 11:53:00,4.13887,4.14095,4.13412,4.14093,7130000.0
2009-09-03 11:54:00,4.14102,4.14102,4.12987,4.13896,3750000.0
2009-09-03 11:55:00,4.13405,4.13884,4.13135,4.1366,4510000.0
2009-09-03 11:56:00,4.13947,4.13947,4.1345,4.13515,6000000.0
2009-09-03 11:57:00,4.13769,4.13955,4.12921,4.13627,7130000.0
2009-09-03 11:58:00,4.1332,4.14086,4.1332,4.13937,4880000.0
2009-09-03 11:59:00,4.13865,4.13987,4.13046,4.13352,6390000.0
2009-09-03 12:00:00,4.13381,4.13422,4.13053,4.13053,3750000.0
2009-09-03 12:01:00,4.13617,4.13788,4.13326,4.13557,9010000.0
2009-09-03 12:02:00,4.13234,4.1371,4.12737,4.12737,6010000.0
2009-09-03 12:03:00,4.13347,4.13931,4.13242,4.13751,7510000.0
2009-09-03 12:04:00,4.13274,4.13699,4.13056,4.13681,4880000.0
2009-09-03 12:05:00,4.13539,4.13687,4.1273,4.13583,7880000.0
2009-09-03 12:06:00,4.1333,4.13711,4.12906,4.13493,6760000.0
2009-09-03 12:07:00,4.12981,4.1367,4.12981,4.13174,4880000.0
2009-09-03 12:08:00,4.13697,4.13697,4.13088,4.13489,3380000.0
2009-09-03 12:09:00,4.13669,4.13669,4.12902,4.13423,6000000.0
2009-09-03 12:10:00,4.13237,4.13737,4.12746,4.13131,6750000.0
2009-09-03 12:11:00,4.1341,4.13498,4.12577,4.13036,6390000.0
2009-09-03 12:12:00,4.13661,4.13676,4.12609,4.12609,4510000.0
2009-09-03 12:13:00,4.13131,4.13492,4.12555,4.13398,5630000.0
2009-09-03 12:14:00,4.13135,4.13712,4.12688,4.13206,5630000.0
2009-09-03 12:15:00,4.13765,4.13765,4.13127,4.13127,3380000.0
2009-09-03 12:16:00,4.13491,4.13491,4.12569,4.12965,4880000.0
2009-09-03 12:17:00,4.12771,4.13115,4.12501,4.13115,8250000.0
2009-09-03 12:18:00,4.12739,4.13392,4.12436,4.12875,9760000.0
2009-09-03 12:19:00,4.13284,4.13361,4.12672,4.13078,8260000.0
2009-09-03 12:20:00,4.12248,4.13144,4.12248,4.12918,6000000.0
2009-09-03 12:21:00,4.12952,4.13174,4.12554,4.13174,5250000.0
2009-09-03 12:22:00,4.12693,4.13138,4.12627,4.12826,5630000.0
2009-09-03 12:23:00,4.13094,4.1317,4.12209,4.13116,8250000.0
2009-09-03 12:24:00,4.12966,4.13153,4.12087,4.1308,7500000.0
2009-09-03 12:25:00,4.13005,4.13299,4.12704,4.13186,5260000.0
2009-09-03 12:26:00,4.12621,4.13164,4.12441,4.1284,7130000.0
2009-09-03 12:27:00,4.12699,4.13088,4.12004,4.13019,6000000.0
2009-09-03 12:28:00,4.12237,4.13179,4.12237,4.13111,7880000.0
2009-09-03 12:29:00,4.12499,4.1296,4.11745,4.1293,9010000.0
2009-09-03 12:30:00,4.12935,4.13123,4.12063,4.13071,6760000.0
2009-09-03 12:31:00,4.1298,4.13049,4.12505,4.12505,6000000.0
2009-09-03 12:32:00,4.12935,4.12935,4.12369,4.12583,3750000.0
2009-09-03 12:33:00,4.12614,4.12957,4.12399,4.12911,4880000.0
2009-09-03 12:34:00,4.12947,4.1296,4.12108,4.12497,5630000.0
2009-09-03 12:35:00,4.12557,4.13136,4.12081,4.12496,7510000.0
2009-09-03 12:36:00,4.13012,4.13056,4.1209,4.12962,4880000.0
2009-09-03 12:37:00,4.13023,4.13105,4.12532,4.1279,7880000.0
2009-09-03 12:38:00,4.12561,4.13168,4.12561,4.1301,4880000.0
2009-09-03 12:39:00,4.12969,4.13094,4.12472,4.13094,5250000.0
2009-09-03 12:40:00,4.12893,4.13178,4.12144,4.12411,5260000.0
2009-09-03 12:41:00,4.12442,4.12812,4.11871,4.11916,8250000.0
2009-09-03 12:42:00,4.12918,4.12971,4.12106,4.12512,7880000.0
2009-09-03 12:43:00,4.12944,4.12951,4.12354,4.12376,4130000.0
2009-09-03 12:44:00,4.12288,4.12896,4.11616,4.11616,6000000.0
2009-09-03 12:45:00,4.12011,4.12686,4.11827,4.12295,5260000.0
2009-09-03 12:46:00,4.12864,4.12964,4.12422,4.12793,10130000.0
2009-09-03 12:47:00,4.12937,4.12937,4.12406,4.12739,4130000.0
2009-09-03 12:48:00,4.12785,4.12922,4.12464,4.1268,8260000.0
2009-09-03 12:49:00,4.12777,4.12886,4.12299,4.12299,5630000.0
2009-09-03 12:50:00,4.12674,4.1276,4.12285,4.1276,7510000.0
2009-09-03 12:51:00,4.12884,4.12884,4.12239,4.12294,6760000.0
2009-09-03 12:52:00,4.12933,4.12933,4.1164,4.12796,5630000.0
2009-09-03 12:53:00,4.12723,4.12723,4.12193,4.12723,4880000.0
2009-09-03 12:54:00,4.12734,4.12734,4.11747,4.12466,6760000.0
2009-09-03 12:55:00,4.12695,4.12877,4.122,4.122,5250000.0
2009-09-03 12:56:00,4.12623,4.12724,4.12159,4.12723,5630000.0
2009-09-03 12:57:00,4.12513,4.12727,4.11742,4.12724,7130000.0
2009-09-03 12:58:00,4.1261,4.12897,4.1211,4.12835,6750000.0
2009-09-03 12:59:00,4.12752,4.12752,4.12179,4.12467,6380000.0
2009-09-03 13:00:00,4.12575,4.12582,4.11474,4.12579,5250000.0
2009-09-03 13:01:00,4.12122,4.12489,4.12034,4.12456,7880000.0
2009-09-03 13:02:00,4.12456,4.12582,4.11845,4.1242,7880000.0
2009-09-03 13:03:00,4.12327,4.128,4.11748,4.12328,5260000.0
2009-09-03 13:04:00,4.12394,4.12634,4.1159,4.12024,7510000.0
2009-09-03 13:05:00,4.12254,4.12389,4.11805,4.11805,5250000.0
2009-09-03 13:06:00,4.11826,4.12384,4.11826,4.12246,4510000.0
2009-09-03 13:07:00,4.11917,4.1252,4.11917,4.12388,4500000.0
2009-09-03 13:08:00,4.12161,4.12452,4.1131,4.1226,5630000.0
2009-09-03 13:09:00,4.12283,4.12289,4.1117,4.11596,5250000.0
2009-09-03 13:10:00,4.11723,4.12394,4.11694,4.12367,6380000.0
2009-09-03 13:11:00,4.12305,4.12345,4.11765,4.1219,7890000.0
2009-09-03 13:12:00,4.12029,4.12288,4.11961,4.12288,6000000.0
2009-09-03 13:13:00,4.12225,4.12359,4.11302,4.11605,7140000.0
2009-09-03 13:14:00,4.12241,4.12292,4.11334,4.12248,5640000.0
2009-09-03 13:15:00,4.12266,4.12266,4.11204,4.11204,7500000.0
2009-09-03 13:16:00,4.12242,4.12264,4.11731,4.12264,5250000.0
2009-09-03 13:17:00,4.11877,4.12065,4.11053,4.11463,7510000.0
2009-09-03 13:18:00,4.11941,4.12748,4.11521,4.12016,9010000.0
2009-09-03 13:19:00,4.12138,4.12507,4.11349,4.12187,7510000.0
2009-09-03 13:20:00,4.11485,4.11879,4.10763,4.11879,4500000.0
2009-09-03 13:21:00,4.11988,4.12237,4.11181,4.11609,5640000.0
2009-09-03 13:22:00,4.11752,4.12028,4.11658,4.11887,6380000.0
2009-09-03 13:23:00,4.11613,4.12026,4.10895,4.11088,8250000.0
2009-09-03 13:24:00,4.11591,4.11591,4.11003,4.11413,6750000.0
2009-09-03 13:25:00,4.11376,4.11572,4.10936,4.11565,7140000.0
2009-09-03 13:26:00,4.11197,4.11287,4.10261,4.10261,6380000.0
2009-09-03 13:27:00,4.1042,4.11389,4.10379,4.11263,7880000.0
2009-09-03 13:28:00,4.10323,4.11298,4.10195,4.11298,6000000.0
2009-09-03 13:29:00,4.11067,4.11162,4.10176,4.11108,7140000.0
2009-09-03 13:30:00,4.11149,4.11217,4.10335,4.10779,4880000.0
2009-09-03 13:31:00,4.11357,4.11379,4.10504,4.11019,6380000.0
2009-09-03 13:32:00,4.11186,4.11347,4.10413,4.11209,6760000.0
2009-09-03 13:33:00,4.10941,4.11274,4.10235,4.10967,5260000.0
2009-09-03 13:34:00,4.10616,4.11478,4.10566,4.1098,6380000.0
2009-09-03 13:35:00,4.11002,4.11251,4.10245,4.10245,8260000.0
2009-09-03 13:36:00,4.11191,4.11191,4.10166,4.10583,4510000.0
2009-09-03 13:37:00,4.11095,4.11207,4.10659,4.10839,7880000.0
2009-09-03 13:38:00,4.11064,4.11397,4.10762,4.11082,6000000.0
2009-09-03 13:39:00,4.11221,4.11335,4.10633,4.11252,5250000.0
2009-09-03 13:40:00,4.11411,4.1144,4.10912,4.10912,5630000.0
2009-09-03 13:41:00,4.11119,4.11511,4.10919,4.10919,6000000.0
2009-09-03 13:42:00,4.11182,4.11591,4.11182,4.11591,3380000.0
2009-09-03 13:43:00,4.11498,4.11696,4.11308,4.11308,4130000.0
2009-09-03 13:44:00,4.10764,4.11565,4.10764,4.11488,6380000.0
2009-09-03 13:45:00,4.11153,4.11635,4.10656,4.11056,6750000.0
2009-09-03 13:46:00,4.11073,4.11523,4.10846,4.11513,4500000.0
2009-09-03 13:47:00,4.10807,4.11623,4.10794,4.11623,4880000.0
2009-09-03 13:48:00,4.11727,4.11859,4.1064,4.1064,6380000.0
2009-09-03 13:49:00,4.11577,4.11739,4.11281,4.11739,4880000.0
2009-09-03 13:50:00,4.11791,4.11938,4.10994,4.11869,4880000.0
2009-09-03 13:51:00,4.1176,4.1203,4.10944,4.11196,7500000.0
2009-09-03 13:52:00,4.10655,4.11898,4.10655,4.11898,6380000.0
2009-09-03 13:53:00,4.11809,4.11906,4.1079,4.11674,5630000.0
2009-09-03 13:54:00,4.11967,4.11967,4.11514,4.1157,5630000.0
2009-09-03 13:55:00,4.11973,4.12044,4.10979,4.11866,4510000.0
2009-09-03 13:56:00,4.10989,4.11987,4.10989,4.11875,7880000.0
2009-09-03 13:57:00,4.11634,4.1203,4.10957,4.11929,4880000.0
2009-09-03 13:58:00,4.11957,4.1206,4.11305,4.11452,6750000.0
2009-09-03 13:59:00,4.1188,4.11986,4.11464,4.11922,6380000.0
2009-09-03 14:00:00,4.11445,4.12433,4.11157,4.12191,7500000.0
2009-09-03 14:01:00,4.11838,4.12046,4.11077,4.11077,5250000.0
2009-09-03 14:02:00,4.11541,4.12055,4.10946,4.11829,13890000.0
2009-09-03 14:03:00,4.11627,4.11985,4.11553,4.11977,6750000.0
2009-09-03 14:04:00,4.1171,4.12064,4.11113,4.11248,5630000.0
2009-09-03 14:05:00,4.11067,4.12134,4.11067,4.11902,7130000.0
2009-09-03 14:06:00,4.11785,4.11892,4.1076,4.11892,5640000.0
2009-09-03 14:07:00,4.11791,4.12109,4.11578,4.12109,5250000.0
2009-09-03 14:08:00,4.11961,4.11965,4.11521,4.11521,5630000.0
2009-09-03 14:09:00,4.11941,4.12053,4.11712,4.11971,4880000.0
2009-09-03 14:10:00,4.11996,4.12132,4.11216,4.11571,4880000.0
2009-09-03 14:11:00,4.1192,4.12036,4.11176,4.11841,7130000.0
2009-09-03 14:12:00,4.11705,4.12228,4.10993,4.12228,7880000.0
2009-09-03 14:13:00,4.12119,4.12219,4.11211,4.11271,5250000.0
2009-09-03 14:14:00,4.12125,4.12125,4.11486,4.11758,3750000.0
2009-09-03 14:15:00,4.11968,4.11968,4.11432,4.11628,5630000.0
2009-09-03 14:16:00,4.11774,4.11903,4.114,4.11776,4880000.0
2009-09-03 14:17:00,4.11498,4.11711,4.10785,4.11216,6760000.0
2009-09-03 14:18:00,4.11385,4.11781,4.10861,4.11361,7510000.0
2009-09-03 14:19:00,4.10856,4.1131,4.10523,4.1131,5630000.0
2009-09-03 14:20:00,4.10989,4.11569,4.10443,4.10862,7510000.0
2009-09-03 14:21:00,4.11252,4.1145,4.10451,4.11416,3770000.0
2009-09-03 14:22:00,4.11323,4.11473,4.10911,4.11457,7510000.0
2009-09-03 14:23:00,4.11361,4.11361,4.10869,4.11102,4880000.0
2009-09-03 14:24:00,4.11517,4.11517,4.10572,4.1094,6380000.0
2009-09-03 14:25:00,4.11306,4.11518,4.10878,4.11485,7880000.0
2009-09-03 14:26:00,4.10979,4.11458,4.10979,4.11157,3750000.0
2009-09-03 14:27:00,4.1144,4.11651,4.10761,4.11651,5260000.0
2009-09-03 14:28:00,4.1111,4.11371,4.10253,4.10599,3010000.0
2009-09-03 14:29:00,4.11347,4.11697,4.11101,4.11101,6380000.0
2009-09-03 14:30:00,4.11196,4.11775,4.11052,4.11571,5250000.0
2009-09-03 14:31:00,4.11074,4.1181,4.11074,4.11568,4880000.0
2009-09-03 14:32:00,4.11714,4.11734,4.10931,4.11404,4890000.0
2009-09-03 14:33:00,4.11597,4.11971,4.10764,4.11475,6760000.0
2009-09-03 14:34:00,4.11374,4.11821,4.1105,4.11745,4880000.0
2009-09-03 14:35:00,4.1164,4.11643,4.10466,4.11519,8630000.0
2009-09-03 14:36:00,4.11098,4.11749,4.11098,4.11438,8630000.0
2009-09-03 14:37:00,4.11245,4.11606,4.10709,4.11606,6380000.0
2009-09-03 14:38:00,4.11257,4.11596,4.11053,4.11449,5630000.0
2009-09-03 14:39:00,4.10925,4.11531,4.10877,4.11241,8630000.0
2009-09-03 14:40:00,4.10666,4.11492,4.10666,4.11312,3760000.0
2009-09-03 14:41:00,4.11733,4.11885,4.11623,4.1178,4510000.0
2009-09-03 14:42:00,4.10956,4.11797,4.10772,4.11797,8630000.0
2009-09-03 14:43:00,4.11711,4.11772,4.108,4.11597,5630000.0
2009-09-03 14:44:00,4.11764,4.11764,4.10875,4.10875,4890000.0
2009-09-03 14:45:00,4.11815,4.11815,4.11588,4.11636,6390000.0
2009-09-03 14:46:00,4.11199,4.11664,4.11163,4.11564,7130000.0
2009-09-03 14:47:00,4.11761,4.11761,4.10725,4.11083,4140000.0
2009-09-03 14:48:00,4.10715,4.1177,4.10715,4.11587,8250000.0
2009-09-03 14:49:00,4.11718,4.11718,4.10675,4.11633,5630000.0
2009-09-03 14:50:00,4.11607,4.11623,4.11032,4.11066,8250000.0
2009-09-03 14:51:00,4.11567,4.11854,4.11243,4.11539,6380000.0
2009-09-03 14:52:00,4.11676,4.11702,4.11159,4.11635,5630000.0
2009-09-03 14:53:00,4.11677,4.11837,4.11326,4.11802,6010000.0
2009-09-03 14:54:00,4.10671,4.11658,4.10671,4.11189,6000000.0
2009-09-03 14:55:00,4.11292,4.11788,4.10831,4.11601,8250000.0
2009-09-03 14:56:00,4.11197,4.11903,4.11197,4.11587,5630000.0
2009-09-03 14:57:00,4.11254,4.1195,4.11254,4.11635,7510000.0
2009-09-03 14:58:00,4.11621,4.11951,4.113,4.11951,3010000.0
2009-09-03 14:59:00,4.11596,4.1206,4.1108,4.12043,6750000.0
2009-09-03 15:00:00,4.11837,4.12103,4.11337,4.12081,8640000.0
2009-09-03 15:01:00,4.12087,4.12087,4.11428,4.11825,4510000.0
2009-09-03 15:02:00,4.11887,4.11888,4.10919,4.1159,4130000.0
2009-09-03 15:03:00,4.12006,4.12006,4.10866,4.11928,5250000.0
2009-09-03 15:04:00,4.11451,4.11919,4.10399,4.11678,8250000.0
2009-09-03 15:05:00,4.11687,4.11847,4.10821,4.11847,6380000.0
2009-09-03 15:06:00,4.10957,4.11933,4.10957,4.11824,4880000.0
2009-09-03 15:07:00,4.11773,4.1183,4.114,4.114,3380000.0
2009-09-03 15:08:00,4.12023,4.12023,4.11501,4.11659,5630000.0
2009-09-03 15:09:00,4.11186,4.11937,4.11186,4.11751,5630000.0
2009-09-03 15:10:00,4.10983,4.1208,4.10983,4.11972,6760000.0
2009-09-03 15:11:00,4.11528,4.12482,4.11163,4.11819,6760000.0
2009-09-03 15:12:00,4.12062,4.12062,4.10947,4.11873,7500000.0
2009-09-03 15:13:00,4.12014,4.12065,4.11135,4.11716,6000000.0
2009-09-03 15:14:00,4.11638,4.12107,4.10975,4.12015,6000000.0
2009-09-03 15:15:00,4.12244,4.12267,4.11856,4.11856,4880000.0
2009-09-03 15:16:00,4.11931,4.12325,4.11714,4.12095,6380000.0
2009-09-03 15:17:00,4.11858,4.12258,4.11375,4.11787,8250000.0
2009-09-03 15:18:00,4.12537,4.12537,4.11924,4.12403,4880000.0
2009-09-03 15:19:00,4.12297,4.12549,4.11527,4.11966,6750000.0
2009-09-03 15:20:00,4.12753,4.12753,4.11641,4.12387,6010000.0
2009-09-03 15:21:00,4.12761,4.1277,4.12213,4.1277,5250000.0
2009-09-03 15:22:00,4.1279,4.1279,4.11683,4.1275,4880000.0
2009-09-03 15:23:00,4.12563,4.12846,4.12277,4.12277,4510000.0
2009-09-03 15:24:00,4.11626,4.1259,4.11626,4.12314,5630000.0
2009-09-03 15:25:00,4.12026,4.12395,4.1175,4.11973,6750000.0
2009-09-03 15:26:00,4.1264,4.12682,4.11395,4.12208,7880000.0
2009-09-03 15:27:00,4.1171,4.12301,4.1171,4.11931,5260000.0
2009-09-03 15:28:00,4.12165,4.12165,4.11705,4.12162,5630000.0
2009-09-03 15:29:00,4.12101,4.12281,4.11429,4.12066,6380000.0
2009-09-03 15:30:00,4.11887,4.12278,4.11699,4.11743,8630000.0
2009-09-03 15:31:00,4.11041,4.12058,4.11041,4.113,6770000.0
2009-09-03 15:32:00,4.11854,4.12111,4.11243,4.11716,7130000.0
2009-09-03 15:33:00,4.11375,4.1214,4.11375,4.11818,5260000.0
2009-09-03 15:34:00,4.12011,4.12184,4.11337,4.12136,6380000.0
2009-09-03 15:35:00,4.12054,4.12085,4.11504,4.11504,5630000.0
2009-09-03 15:36:00,4.11331,4.11929,4.10898,4.11471,7140000.0
2009-09-03 15:37:00,4.11399,4.11931,4.11399,4.11557,5630000.0
2009-09-03 15:38:00,4.12048,4.121,4.11796,4.11889,5250000.0
2009-09-03 15:39:00,4.12124,4.12124,4.11561,4.11561,6750000.0
2009-09-03 15:40:00,4.11961,4.12063,4.1169,4.12054,5630000.0
2009-09-03 15:41:00,4.1178,4.12076,4.11532,4.12055,4510000.0
2009-09-03 15:42:00,4.11795,4.12066,4.1104,4.11534,6380000.0
2009-09-03 15:43:00,4.12105,4.12148,4.11077,4.11827,7880000.0
2009-09-03 15:44:00,4.11387,4.11991,4.11009,4.11009,4510000.0
2009-09-03 15:45:00,4.11078,4.11892,4.10925,4.1171,5630000.0
2009-09-03 15:46:00,4.11597,4.12173,4.11583,4.11883,7130000.0
2009-09-03 15:47:00,4.11743,4.11992,4.11499,4.11892,7500000.0
2009-09-03 15:48:00,4.12016,4.1205,4.11058,4.11913,9000000.0
2009-09-03 15:49:00,4.1185,4.12058,4.11407,4.11902,4880000.0
2009-09-03 15:50:00,4.11985,4.11985,4.11551,4.1198,6380000.0
2009-09-03 15:51:00,4.11432,4.11983,4.10975,4.11983,6000000.0
2009-09-03 15:52:00,4.11907,4.12116,4.10878,4.11254,9380000.0
2009-09-03 15:53:00,4.1213,4.12255,4.11257,4.11621,12390000.0
2009-09-03 15:54:00,4.11437,4.11661,4.10676,4.10676,11250000.0
2009-09-03 15:55:00,4.11184,4.12027,4.11,4.11792,12380000.0
2009-09-03 15:56:00,4.11684,4.11734,4.10612,4.11384,10880000.0
2009-09-03 15:57:00,4.10786,4.11636,4.10472,4.11226,13510000.0
2009-09-03 15:58:00,4.10939,4.11793,4.10833,4.11325,12380000.0
2009-09-03 15:59:00,4.11975,4.11975,4.10806,4.11232,12750000.0
2009-09-03 16:00:00,4.11234,4.11898,4.11234,4.11688,5250000.0
2009-09-03 16:01:00,4.11494,4.12522,4.11281,4.12018,12010000.0
2009-09-03 16:02:00,4.11944,4.12328,4.11546,4.11827,11260000.0
2009-09-03 16:03:00,4.11522,4.11761,4.10449,4.11761,10900000.0
2009-09-03 16:04:00,4.10754,4.11948,4.10502,4.11948,12770000.0
2009-09-03 16:05:00,4.12087,4.12153,4.11514,4.11872,6760000.0
2009-09-03 16:06:00,4.12328,4.12328,4.11255,4.11379,7130000.0
2009-09-03 16:07:00,4.12187,4.12187,4.10643,4.1135,11640000.0
2009-09-03 16:08:00,4.11726,4.12435,4.11301,4.1186,9390000.0
2009-09-03 16:09:00,4.12477,4.12484,4.11457,4.12484,10880000.0
2009-09-03 16:10:00,4.11895,4.12434,4.10993,4.11824,9770000.0
2009-09-03 16:11:00,4.12571,4.12659,4.11246,4.12139,13140000.0
2009-09-03 16:12:00,4.1261,4.12756,4.11788,4.11788,9400000.0
2009-09-03 16:13:00,4.12704,4.12704,4.11528,4.1209,12010000.0
2009-09-03 16:14:00,4.12311,4.12686,4.12029,4.12361,5630000.0
2009-09-03 16:15:00,4.1269,4.12979,4.11777,4.12411,12010000.0
2009-09-03 16:16:00,4.12155,4.12793,4.11459,4.12472,9750000.0
2009-09-03 16:17:00,4.12358,4.13087,4.11986,4.12611,12390000.0
2009-09-03 16:18:00,4.12689,4.13105,4.11902,4.12514,12010000.0
2009-09-03 16:19:00,4.13009,4.131,4.12074,4.131,10880000.0
2009-09-03 16:20:00,4.12504,4.13111,4.11853,4.12502,9770000.0
2009-09-03 16:21:00,4.13062,4.13107,4.12379,4.12956,10130000.0
2009-09-03 16:22:00,4.12762,4.13057,4.12132,4.13057,8270000.0
2009-09-03 16:23:00,4.12279,4.12698,4.11711,4.12523,9380000.0
2009-09-03 16:24:00,4.12632,4.13308,4.12235,4.12929,14640000.0
2009-09-03 16:25:00,4.12613,4.12784,4.11668,4.12784,9760000.0
2009-09-03 16:26:00,4.12019,4.12859,4.11585,4.128,10880000.0
2009-09-03 16:27:00,4.12767,4.13072,4.11985,4.13007,10880000.0
2009-09-03 16:28:00,4.1235,4.13059,4.12132,4.12196,9380000.0
2009-09-03 16:29:00,4.12249,4.12761,4.11839,4.12547,5640000.0
2009-09-03 16:30:00,4.12644,4.12706,4.12144,4.12543,6010000.0
2009-09-03 16:31:00,4.12884,4.1292,4.1223,4.1223,10500000.0
2009-09-03 16:32:00,4.12638,4.12718,4.11693,4.12653,13880000.0
2009-09-03 16:33:00,4.12712,4.12891,4.11926,4.12829,17260000.0
2009-09-03 16:34:00,4.11864,4.12839,4.11864,4.12696,11260000.0
2009-09-03 16:35:00,4.12693,4.12725,4.11904,4.12156,7510000.0
2009-09-03 16:36:00,4.12561,4.12708,4.11695,4.12708,10140000.0
2009-09-03 16:37:00,4.11856,4.12749,4.11771,4.12323,13880000.0
2009-09-03 16:38:00,4.12629,4.12645,4.1208,4.12357,7510000.0
2009-09-03 16:39:00,4.12775,4.12775,4.11816,4.1246,10150000.0
2009-09-03 16:40:00,4.11741,4.12909,4.11741,4.12265,13140000.0
2009-09-03 16:41:00,4.12293,4.12743,4.11566,4.12445,9390000.0
2009-09-03 16:42:00,4.12514,4.12598,4.11493,4.1234,7140000.0
2009-09-03 16:43:00,4.12393,4.12565,4.11783,4.11918,9380000.0
2009-09-03 16:44:00,4.12304,4.12616,4.11625,4.12113,13500000.0
2009-09-03 16:45:00,4.12498,4.12498,4.11385,4.12324,9770000.0
2009-09-03 16:46:00,4.1263,4.12879,4.12261,4.12401,9380000.0
2009-09-03 16:47:00,4.12279,4.13029,4.12079,4.12491,9760000.0
2009-09-03 16:48:00,4.12598,4.1292,4.11927,4.11927,12750000.0
2009-09-03 16:49:00,4.12767,4.13107,4.12474,4.12632,9380000.0
2009-09-03 16:50:00,4.12933,4.13023,4.12031,4.12781,10130000.0
2009-09-03 16:51:00,4.1282,4.12871,4.11776,4.12583,10890000.0
2009-09-03 16:52:00,4.12411,4.1291,4.11834,4.12834,12380000.0
2009-09-03 16:53:00,4.13017,4.13017,4.12043,4.12504,12390000.0
2009-09-03 16:54:00,4.12965,4.13214,4.12547,4.13064,7880000.0
2009-09-03 16:55:00,4.12978,4.13159,4.12709,4.12773,7140000.0
2009-09-03 16:56:00,4.12904,4.131,4.12128,4.13049,6390000.0
2009-09-03 16:57:00,4.12744,4.13073,4.11902,4.12839,11270000.0
2009-09-03 16:58:00,4.12951,4.13351,4.1211,4.12838,12380000.0
2009-09-03 16:59:00,4.125,4.13585,4.1226,4.13001,11260000.0
2009-09-03 17:00:00,4.13031,4.13427,4.12517,4.13238,10140000.0
2009-09-03 17:01:00,4.13172,4.13264,4.12224,4.12704,6770000.0
2009-09-03 17:02:00,4.12866,4.13174,4.11955,4.12361,12020000.0
2009-09-03 17:03:00,4.12986,4.13075,4.12343,4.1299,10130000.0
2009-09-03 17:04:00,4.13003,4.13071,4.12524,4.13071,8250000.0
2009-09-03 17:05:00,4.13016,4.13066,4.12279,4.12279,9020000.0
2009-09-03 17:06:00,4.12728,4.12985,4.11831,4.12513,11260000.0
2009-09-03 17:07:00,4.12458,4.13191,4.12028,4.12909,13150000.0
2009-09-03 17:08:00,4.12978,4.13166,4.11945,4.1291,8640000.0
2009-09-03 17:09:00,4.12795,4.12992,4.12494,4.12907,7130000.0
2009-09-03 17:10:00,4.12741,4.13002,4.11911,4.12642,12750000.0
2009-09-03 17:11:00,4.12785,4.12891,4.118,4.12495,10510000.0
2009-09-03 17:12:00,4.12477,4.12664,4.11273,4.12664,9760000.0
2009-09-03 17:13:00,4.12613,4.12969,4.11994,4.1263,11630000.0
2009-09-03 17:14:00,4.12695,4.12865,4.12222,4.12628,7880000.0
2009-09-03 17:15:00,4.12887,4.13119,4.11987,4.12835,12760000.0
2009-09-03 17:16:00,4.12726,4.12726,4.11623,4.12476,13130000.0
2009-09-03 17:17:00,4.12724,4.1294,4.12264,4.12802,6750000.0
2009-09-03 17:18:00,4.12941,4.12965,4.11935,4.12877,13130000.0
2009-09-03 17:19:00,4.1301,4.13227,4.12269,4.12893,11640000.0
2009-09-03 17:20:00,4.124,4.12952,4.11863,4.12656,12400000.0
2009-09-03 17:21:00,4.12844,4.12986,4.11921,4.12845,13520000.0
2009-09-03 17:22:00,4.1259,4.12991,4.12328,4.12787,12020000.0
2009-09-03 17:23:00,4.12465,4.12827,4.1179,4.12625,9750000.0
2009-09-03 17:24:00,4.12753,4.12886,4.11891,4.12465,12390000.0
2009-09-03 17:25:00,4.12738,4.1316,4.1264,4.12846,8650000.0
2009-09-03 17:26:00,4.1298,4.13276,4.11931,4.13091,11640000.0
2009-09-03 17:27:00,4.12859,4.13042,4.11957,4.12894,15390000.0
2009-09-03 17:28:00,4.13101,4.13101,4.12138,4.12371,7890000.0
2009-09-03 17:29:00,4.13041,4.13244,4.12619,4.12654,9380000.0
2009-09-03 17:30:00,4.13004,4.13423,4.12577,4.13042,13510000.0
2009-09-03 17:31:00,4.13003,4.13228,4.12642,4.13092,14270000.0
2009-09-03 17:32:00,4.1275,4.13267,4.12358,4.13267,16140000.0
2009-09-03 17:33:00,4.12877,4.13224,4.12038,4.13073,13880000.0
2009-09-03 17:34:00,4.13133,4.13133,4.12444,4.12586,12760000.0
2009-09-03 17:35:00,4.12455,4.13248,4.12162,4.13063,12770000.0
2009-09-03 17:36:00,4.12418,4.13012,4.11711,4.12758,10500000.0
2009-09-03 17:37:00,4.12754,4.1304,4.12418,4.12418,10500000.0
2009-09-03 17:38:00,4.12736,4.1306,4.12434,4.12928,12390000.0
2009-09-03 17:39:00,4.12808,4.12996,4.12166,4.1282,8630000.0
2009-09-03 17:40:00,4.13099,4.13099,4.12053,4.1308,8260000.0
2009-09-03 17:41:00,4.12885,4.13157,4.12491,4.12589,11260000.0
2009-09-03 17:42:00,4.12545,4.12943,4.11844,4.12741,11630000.0
2009-09-03 17:43:00,4.12993,4.1308,4.12065,4.12359,15390000.0
2009-09-03 17:44:00,4.12856,4.1307,4.11922,4.12563,9770000.0
2009-09-03 17:45:00,4.12064,4.13141,4.11764,4.11764,13130000.0
2009-09-03 17:46:00,4.1264,4.1264,4.11473,4.12622,7510000.0
2009-09-03 17:47:00,4.12163,4.12945,4.11704,4.11704,11660000.0
2009-09-03 17:48:00,4.12219,4.12864,4.11805,4.12705,13510000.0
2009-09-03 17:49:00,4.12698,4.12698,4.11436,4.11436,13890000.0
2009-09-03 17:50:00,4.11865,4.12617,4.11661,4.12387,9380000.0
2009-09-03 17:51:00,4.11854,4.12719,4.11465,4.12352,9760000.0
2009-09-03 17:52:00,4.12235,4.1234,4.11339,4.12004,10130000.0
2009-09-03 17:53:00,4.11889,4.12314,4.1185,4.12314,9760000.0
2009-09-03 17:54:00,4.11694,4.12332,4.11209,4.12216,16520000.0
2009-09-03 17:55:00,4.12251,4.12308,4.11258,4.12023,12760000.0
2009-09-03 17:56:00,4.1246,4.12854,4.11701,4.12008,7140000.0
2009-09-03 17:57:00,4.12198,4.1232,4.11373,4.1232,8640000.0
2009-09-03 17:58:00,4.12433,4.12433,4.11903,4.11991,5630000.0
2009-09-03 17:59:00,4.12364,4.12456,4.11838,4.12251,12390000.0
2009-09-03 18:00:00,4.12084,4.12214,4.11339,4.11747,10880000.0
2009-09-03 18:01:00,4.12302,4.12397,4.11425,4.12279,6390000.0
2009-09-03 18:02:00,4.12504,4.12815,4.117,4.123,12020000.0
2009-09-03 18:03:00,4.12374,4.12638,4.11729,4.12069,11630000.0
2009-09-03 18:04:00,4.125,4.125,4.11864,4.12299,10880000.0
2009-09-03 18:05:00,4.12096,4.1251,4.11411,4.12069,7880000.0
2009-09-03 18:06:00,4.12072,4.12471,4.11779,4.12288,7880000.0
2009-09-03 18:07:00,4.1164,4.12339,4.1132,4.11935,14260000.0
2009-09-03 18:08:00,4.11396,4.12431,4.11396,4.11978,8250000.0
2009-09-03 18:09:00,4.12276,4.12513,4.11943,4.12278,5260000.0
2009-09-03 18:10:00,4.12308,4.12319,4.11355,4.12251,13880000.0
2009-09-03 18:11:00,4.12092,4.12417,4.11281,4.12012,10130000.0
2009-09-03 18:12:00,4.12044,4.12111,4.11525,4.11985,9380000.0
2009-09-03 18:13:00,4.11945,4.12185,4.11121,4.11235,10510000.0
2009-09-03 18:14:00,4.12297,4.12297,4.11258,4.11719,9010000.0
2009-09-03 18:15:00,4.11995,4.11995,4.10662,4.10662,8630000.0
2009-09-03 18:16:00,4.11899,4.12332,4.1172,4.12294,11260000.0
2009-09-03 18:17:00,4.11672,4.12148,4.11216,4.12148,12760000.0
2009-09-03 18:18:00,4.11987,4.12212,4.11408,4.11823,7900000.0
2009-09-03 18:19:00,4.1215,4.12263,4.1152,4.12263,8260000.0
2009-09-03 18:20:00,4.12339,4.12342,4.11363,4.12322,9770000.0
2009-09-03 18:21:00,4.11713,4.12402,4.11322,4.12117,9760000.0
2009-09-03 18:22:00,4.11996,4.12392,4.11131,4.12249,11270000.0
2009-09-03 18:23:00,4.11912,4.1243,4.11816,4.11816,9380000.0
2009-09-03 18:24:00,4.12322,4.12322,4.11065,4.1201,10520000.0
2009-09-03 18:25:00,4.12359,4.12719,4.11769,4.11769,12020000.0
2009-09-03 18:26:00,4.12339,4.12339,4.11672,4.11762,8640000.0
2009-09-03 18:27:00,4.1216,4.1216,4.1119,4.11652,6760000.0
2009-09-03 18:28:00,4.11683,4.121,4.11115,4.11608,11630000.0
2009-09-03 18:29:00,4.11718,4.12232,4.11718,4.11849,6000000.0
2009-09-03 18:30:00,4.11891,4.12517,4.11746,4.119,6390000.0
2009-09-03 18:31:00,4.11948,4.12169,4.11338,4.12169,10890000.0
2009-09-03 18:32:00,4.11773,4.12353,4.11773,4.1227,13130000.0
2009-09-03 18:33:00,4.12161,4.12196,4.11279,4.12196,9010000.0
2009-09-03 18:34:00,4.11722,4.12312,4.11239,4.12066,18390000.0
2009-09-03 18:35:00,4.11709,4.12024,4.11146,4.1155,9000000.0
2009-09-03 18:36:00,4.11412,4.1194,4.11331,4.11487,7510000.0
2009-09-03 18:37:00,4.10882,4.11914,4.10882,4.11435,13500000.0
2009-09-03 18:38:00,4.11615,4.11792,4.11075,4.11771,5630000.0
2009-09-03 18:39:00,4.113,4.11977,4.10973,4.11957,13140000.0
2009-09-03 18:40:00,4.11046,4.11904,4.11046,4.11904,6760000.0
2009-09-03 18:41:00,4.10839,4.11826,4.10839,4.11309,12020000.0
2009-09-03 18:42:00,4.11391,4.12097,4.10881,4.11482,9380000.0
2009-09-03 18:43:00,4.11384,4.11783,4.105,4.1159,10500000.0
2009-09-03 18:44:00,4.11509,4.12069,4.11171,4.11409,7890000.0
2009-09-03 18:45:00,4.11748,4.12139,4.11145,4.11897,8640000.0
2009-09-03 18:46:00,4.1149,4.11838,4.10752,4.11272,13130000.0
2009-09-03 18:47:00,4.10735,4.11581,4.10579,4.11302,10130000.0
2009-09-03 18:48:00,4.11973,4.11973,4.10609,4.11946,9380000.0
2009-09-03 18:49:00,4.11499,4.12011,4.10718,4.11197,11260000.0
2009-09-03 18:50:00,4.1203,4.1216,4.11576,4.1197,12400000.0
2009-09-03 18:51:00,4.11941,4.11941,4.11028,4.11534,9000000.0
2009-09-03 18:52:00,4.10885,4.12036,4.10874,4.11492,10890000.0
2009-09-03 18:53:00,4.11013,4.11916,4.11013,4.11837,11250000.0
2009-09-03 18:54:00,4.11177,4.12474,4.1115,4.11735,10510000.0
2009-09-03 18:55:00,4.11885,4.11932,4.10945,4.11777,13510000.0
2009-09-03 18:56:00,4.11335,4.12222,4.11335,4.11883,10140000.0
2009-09-03 18:57:00,4.11688,4.11886,4.10835,4.11261,13140000.0
2009-09-03 18:58:00,4.11705,4.11954,4.10985,4.11852,10510000.0
2009-09-03 18:59:00,4.11939,4.11991,4.11466,4.11855,8260000.0
2009-09-03 19:00:00,4.11653,4.1221,4.11348,4.11992,12760000.0
2009-09-03 19:01:00,4.11875,4.12035,4.10909,4.11886,13880000.0
2009-09-03 19:02:00,4.11768,4.11858,4.10851,4.10851,10140000.0
2009-09-03 19:03:00,4.11892,4.12082,4.11142,4.11558,14260000.0
2009-09-03 19:04:00,4.11766,4.12149,4.11191,4.11494,12380000.0
2009-09-03 19:05:00,4.11376,4.11811,4.11272,4.11744,3380000.0
2009-09-03 19:07:00,4.11801,4.11917,4.11453,4.11917,3750000.0
2009-09-03 19:08:00,4.11947,4.11958,4.10917,4.11925,5250000.0
2009-09-03 19:09:00,4.11919,4.11963,4.11268,4.11268,5630000.0
2009-09-03 19:10:00,4.11362,4.11807,4.10707,4.11683,5260000.0
2009-09-03 19:11:00,4.11408,4.11938,4.11304,4.11797,6000000.0
2009-09-03 19:12:00,4.11468,4.11875,4.11289,4.11808,6000000.0
2009-09-03 19:13:00,4.11512,4.1191,4.11018,4.11018,3750000.0
2009-09-03 19:14:00,4.11559,4.11982,4.11559,4.11869,7130000.0
2009-09-03 19:15:00,4.11632,4.12129,4.11571,4.11655,4880000.0
2009-09-03 19:16:00,4.11877,4.11972,4.11443,4.11934,4880000.0
2009-09-03 19:17:00,4.1149,4.1184,4.10786,4.11417,6020000.0
2009-09-03 19:18:00,4.1197,4.12073,4.11368,4.12057,5630000.0
2009-09-03 19:19:00,4.11853,4.12024,4.11535,4.11535,3380000.0
2009-09-03 19:20:00,4.11569,4.12108,4.11569,4.11847,5250000.0
2009-09-03 19:21:00,4.11438,4.12176,4.11438,4.11772,3760000.0
2009-09-03 19:22:00,4.11977,4.1204,4.11533,4.11533,3760000.0
2009-09-03 19:23:00,4.11705,4.11978,4.10945,4.11978,4510000.0
2009-09-03 19:24:00,4.11635,4.12057,4.11336,4.11705,7510000.0
2009-09-03 19:25:00,4.11635,4.11884,4.10828,4.116,6760000.0
2009-09-03 19:26:00,4.11559,4.1211,4.11559,4.11691,5250000.0
2009-09-03 19:27:00,4.11841,4.11994,4.114,4.11825,5260000.0
2009-09-03 19:28:00,4.11827,4.11958,4.11367,4.11367,6380000.0
2009-09-03 19:29:00,4.10828,4.11819,4.10524,4.11819,6760000.0
2009-09-03 19:30:00,4.1162,4.11718,4.10927,4.11258,5260000.0
2009-09-03 19:31:00,4.11114,4.11972,4.11114,4.11947,4140000.0
2009-09-03 19:32:00,4.11334,4.11995,4.11334,4.11975,4880000.0
2009-09-03 19:33:00,4.10914,4.11974,4.10914,4.11939,4880000.0
2009-09-03 19:34:00,4.11705,4.11925,4.11705,4.1183,4130000.0
2009-09-03 19:35:00,4.11627,4.12452,4.11185,4.12112,7890000.0
2009-09-03 19:36:00,4.11454,4.12193,4.11445,4.11727,7500000.0
2009-09-03 19:37:00,4.11026,4.12123,4.11026,4.12032,7130000.0
2009-09-03 19:38:00,4.11168,4.11903,4.11168,4.11223,5250000.0
2009-09-03 19:39:00,4.1183,4.11931,4.11277,4.11931,5630000.0
2009-09-03 19:40:00,4.11326,4.11925,4.11326,4.11925,4880000.0
2009-09-03 19:41:00,4.11582,4.11913,4.10809,4.11725,6010000.0
2009-09-03 19:42:00,4.11952,4.12124,4.11183,4.11509,3380000.0
2009-09-03 19:43:00,4.11418,4.12129,4.11418,4.11902,6010000.0
2009-09-03 19:44:00,4.11933,4.11933,4.11176,4.11696,6380000.0
2009-09-03 19:45:00,4.11716,4.11863,4.10798,4.11479,6010000.0
2009-09-03 19:46:00,4.11284,4.11917,4.11284,4.11808,3750000.0
2009-09-03 19:47:00,4.11278,4.11992,4.11031,4.11911,4140000.0
2009-09-03 19:48:00,4.11705,4.11705,4.11131,4.11194,7880000.0
2009-09-03 19:49:00,4.11125,4.1172,4.10513,4.10513,4890000.0
2009-09-03 19:50:00,4.11386,4.11666,4.11011,4.11584,4510000.0
2009-09-03 19:51:00,4.1159,4.11675,4.11142,4.11601,6750000.0
2009-09-03 19:52:00,4.10849,4.11818,4.10849,4.11569,5630000.0
2009-09-03 19:53:00,4.11078,4.11729,4.11078,4.11322,7520000.0
2009-09-03 19:54:00,4.11615,4.11615,4.10474,4.10579,7140000.0
2009-09-03 19:55:00,4.11281,4.1165,4.1106,4.11493,6000000.0
2009-09-03 19:56:00,4.1156,4.11792,4.11176,4.11574,7130000.0
2009-09-03 19:57:00,4.11446,4.11827,4.10682,4.11458,9010000.0
2009-09-03 19:58:00,4.11711,4.11975,4.11058,4.11816,5640000.0
2009-09-03 19:59:00,4.11752,4.11857,4.1102,4.11399,4510000.0
2009-09-03 20:00:00,4.11506,4.11961,4.11447,4.11961,7510000.0
2009-09-03 20:01:00,4.11806,4.1185,4.11127,4.11736,10500000.0
2009-09-03 20:02:00,4.1149,4.11836,4.1149,4.11836,3750000.0
2009-09-03 20:03:00,4.112,4.11989,4.10774,4.11764,5630000.0
2009-09-03 20:04:00,4.11847,4.11857,4.11181,4.11857,7500000.0
2009-09-03 20:05:00,4.11701,4.11745,4.10638,4.11745,5260000.0
2009-09-03 20:06:00,4.11816,4.1193,4.10962,4.10962,6380000.0
2009-09-03 20:07:00,4.11517,4.11853,4.11099,4.11339,7500000.0
2009-09-03 20:08:00,4.11587,4.11907,4.10937,4.11907,12010000.0
2009-09-03 20:09:00,4.11008,4.1204,4.11008,4.11883,7500000.0
2009-09-03 20:10:00,4.1148,4.12021,4.1148,4.11673,4130000.0
2009-09-03 20:11:00,4.11434,4.12043,4.1111,4.11931,13150000.0
2009-09-03 20:12:00,4.11795,4.1182,4.1114,4.11282,8270000.0
2009-09-03 20:13:00,4.11896,4.11896,4.11287,4.11664,5250000.0
2009-09-03 20:14:00,4.11664,4.11805,4.11267,4.11805,4880000.0
2009-09-03 20:15:00,4.1134,4.11866,4.11151,4.11749,5630000.0
2009-09-03 20:16:00,4.1188,4.12005,4.1092,4.12005,6380000.0
2009-09-03 20:17:00,4.12037,4.12168,4.11422,4.11965,5630000.0
2009-09-03 20:18:00,4.11851,4.11952,4.1084,4.1084,5630000.0
2009-09-03 20:19:00,4.11342,4.11875,4.10712,4.11361,7890000.0
2009-09-03 20:20:00,4.12115,4.12306,4.11101,4.1205,4500000.0
2009-09-03 20:21:00,4.11753,4.11884,4.10987,4.11764,5260000.0
2009-09-03 20:22:00,4.11972,4.12031,4.10995,4.12,7880000.0
2009-09-03 20:23:00,4.11976,4.12238,4.11144,4.11792,10140000.0
2009-09-03 20:24:00,4.11824,4.11974,4.11511,4.11933,5260000.0
2009-09-03 20:25:00,4.10895,4.11907,4.10895,4.11907,4880000.0
2009-09-03 20:26:00,4.11913,4.12148,4.11542,4.11542,5630000.0
2009-09-03 20:27:00,4.11903,4.12072,4.10874,4.11984,7140000.0
2009-09-03 20:28:00,4.11898,4.11916,4.11105,4.11916,6760000.0
2009-09-03 20:29:00,4.11451,4.12011,4.10795,4.11576,7130000.0
2009-09-03 20:30:00,4.12103,4.12103,4.10901,4.11915,5630000.0
2009-09-03 20:31:00,4.11473,4.12048,4.11353,4.12046,6010000.0
2009-09-03 20:32:00,4.11918,4.11988,4.11097,4.11988,4140000.0
2009-09-03 20:33:00,4.11115,4.12158,4.11115,4.11611,6750000.0
2009-09-03 20:34:00,4.11957,4.12327,4.11127,4.11666,7880000.0
2009-09-03 20:35:00,4.10683,4.11897,4.10683,4.11857,2260000.0
2009-09-03 20:36:00,4.12255,4.12255,4.11653,4.12129,5630000.0
2009-09-03 20:37:00,4.11939,4.1255,4.11724,4.12344,5250000.0
2009-09-03 20:38:00,4.11636,4.12747,4.11636,4.1248,5250000.0
2009-09-03 20:39:00,4.12169,4.12788,4.12101,4.12595,4880000.0
2009-09-03 20:40:00,4.11871,4.12826,4.11871,4.12823,4510000.0
2009-09-03 20:41:00,4.127,4.12824,4.12115,4.12607,4880000.0
2009-09-03 20:42:00,4.12475,4.12818,4.11833,4.11833,3380000.0
2009-09-03 20:43:00,4.11854,4.12713,4.11712,4.11712,5260000.0
2009-09-03 20:44:00,4.12227,4.12773,4.12227,4.12254,5250000.0
2009-09-03 20:45:00,4.12792,4.12792,4.11845,4.12694,7140000.0
2009-09-03 20:46:00,4.12296,4.1286,4.12249,4.1286,6010000.0
2009-09-03 20:47:00,4.11822,4.12773,4.11744,4.12755,6760000.0
2009-09-03 20:48:00,4.12317,4.12634,4.11948,4.12619,5260000.0
2009-09-03 20:49:00,4.12671,4.12671,4.1142,4.12543,7130000.0
2009-09-03 20:50:00,4.12554,4.12612,4.11904,4.12313,6380000.0
2009-09-03 20:51:00,4.12498,4.12677,4.12161,4.12161,4510000.0
2009-09-03 20:52:00,4.12267,4.12757,4.12074,4.12663,6770000.0
2009-09-03 20:53:00,4.12183,4.12793,4.12027,4.12624,4880000.0
2009-09-03 20:54:00,4.11757,4.12731,4.11757,4.12102,6750000.0
2009-09-03 20:55:00,4.11962,4.12854,4.11962,4.12695,5250000.0
2009-09-03 20:56:00,4.12655,4.1275,4.11779,4.11806,6380000.0
2009-09-03 20:57:00,4.12625,4.12742,4.12012,4.12742,8640000.0
2009-09-03 20:58:00,4.12242,4.12674,4.1207,4.12449,4890000.0
2009-09-03 20:59:00,4.12696,4.12696,4.12009,4.12157,7500000.0
2009-09-03 21:00:00,4.12358,4.12995,4.11812,4.12892,6390000.0
2009-09-03 21:01:00,4.12738,4.12738,4.11414,4.12291,4130000.0
2009-09-03 21:02:00,4.12601,4.12666,4.11694,4.12591,8640000.0
2009-09-03 21:03:00,4.12174,4.12737,4.12155,4.12737,9380000.0
2009-09-03 21:04:00,4.12231,4.12657,4.12095,4.12644,4880000.0
2009-09-03 21:05:00,4.12763,4.13002,4.12005,4.12531,4140000.0
2009-09-03 21:06:00,4.12643,4.12823,4.11751,4.12422,5630000.0
2009-09-03 21:07:00,4.11897,4.12476,4.11897,4.12457,3380000.0
2009-09-03 21:08:00,4.12547,4.12623,4.11743,4.12068,5250000.0
2009-09-03 21:09:00,4.12494,4.12716,4.1179,4.1179,5630000.0
2009-09-03 21:10:00,4.1262,4.1262,4.12531,4.12531,2630000.0
2009-09-03 21:11:00,4.12492,4.12707,4.12179,4.12707,5250000.0
2009-09-03 21:12:00,4.121,4.12839,4.11912,4.11912,5250000.0
2009-09-03 21:13:00,4.12482,4.12761,4.1231,4.12636,4890000.0
2009-09-03 21:14:00,4.12588,4.12603,4.119,4.12512,8260000.0
2009-09-03 21:15:00,4.127,4.127,4.1143,4.11834,5260000.0
2009-09-03 21:16:00,4.11627,4.12653,4.11627,4.12594,7880000.0
2009-09-03 21:17:00,4.12532,4.12532,4.12162,4.12482,4880000.0
2009-09-03 21:18:00,4.12589,4.12646,4.11971,4.11971,4140000.0
2009-09-03 21:19:00,4.12492,4.1287,4.12166,4.12587,7130000.0
2009-09-03 21:20:00,4.1243,4.12749,4.1205,4.12749,4510000.0
2009-09-03 21:21:00,4.12751,4.12926,4.11993,4.12624,9380000.0
2009-09-03 21:22:00,4.12045,4.1264,4.11641,4.12495,6000000.0
2009-09-03 21:23:00,4.12042,4.12704,4.12042,4.12188,6000000.0
2009-09-03 21:24:00,4.12301,4.12653,4.11724,4.12392,6000000.0
2009-09-03 21:25:00,4.12154,4.12532,4.11437,4.12532,5250000.0
2009-09-03 21:26:00,4.12216,4.12801,4.11791,4.12698,6380000.0
2009-09-03 21:27:00,4.11607,4.12479,4.11607,4.12479,6000000.0
2009-09-03 21:28:00,4.12683,4.12683,4.11724,4.12177,4510000.0
2009-09-03 21:29:00,4.12174,4.12767,4.12174,4.12767,4510000.0
2009-09-03 21:30:00,4.12677,4.12677,4.11534,4.12014,5630000.0
2009-09-03 21:31:00,4.12541,4.12695,4.12078,4.12078,8630000.0
2009-09-03 21:32:00,4.12288,4.12755,4.12143,4.12334,5260000.0
2009-09-03 21:33:00,4.12102,4.12866,4.12102,4.12407,7130000.0
2009-09-03 21:34:00,4.1232,4.12572,4.11889,4.12209,6750000.0
2009-09-03 21:35:00,4.11828,4.1246,4.11828,4.12373,4500000.0
2009-09-03 21:36:00,4.12213,4.12499,4.11278,4.11853,5630000.0
2009-09-03 21:37:00,4.11983,4.12412,4.11718,4.12282,3750000.0
2009-09-03 21:38:00,4.11647,4.1282,4.11647,4.12631,7140000.0
2009-09-03 21:39:00,4.12328,4.12596,4.12015,4.12406,4510000.0
2009-09-03 21:40:00,4.11543,4.12539,4.11543,4.11977,5630000.0
2009-09-03 21:41:00,4.12229,4.12342,4.11834,4.12189,6020000.0
2009-09-03 21:42:00,4.12377,4.12377,4.11872,4.1216,4500000.0
2009-09-03 21:43:00,4.10954,4.12241,4.10954,4.11937,9380000.0
2009-09-03 21:44:00,4.11269,4.12084,4.11082,4.12037,8250000.0
2009-09-03 21:45:00,4.12225,4.12225,4.11429,4.11493,4880000.0
2009-09-03 21:46:00,4.12019,4.12026,4.11122,4.11925,5630000.0
2009-09-03 21:47:00,4.12066,4.12185,4.11678,4.11678,5250000.0
2009-09-03 21:48:00,4.12165,4.12579,4.1115,4.11706,7880000.0
2009-09-03 21:49:00,4.12046,4.12219,4.1169,4.11744,5260000.0
2009-09-03 21:50:00,4.12141,4.12179,4.11887,4.11931,7880000.0
2009-09-03 21:51:00,4.11816,4.12152,4.11666,4.12132,5260000.0
2009-09-03 21:52:00,4.11427,4.12059,4.11325,4.12059,3380000.0
2009-09-03 21:53:00,4.11555,4.12087,4.10978,4.12043,7880000.0
2009-09-03 21:54:00,4.11641,4.12104,4.11641,4.11706,5630000.0
2009-09-03 21:55:00,4.11437,4.12046,4.10993,4.11439,7500000.0
2009-09-03 21:56:00,4.12102,4.12187,4.11232,4.1165,7880000.0
2009-09-03 21:57:00,4.12128,4.12128,4.11066,4.11878,5630000.0
2009-09-03 21:58:00,4.11922,4.11998,4.11396,4.11498,6010000.0
2009-09-03 21:59:00,4.1153,4.11945,4.11412,4.11893,6000000.0
2009-09-03 22:00:00,4.12201,4.12201,4.11072,4.11072,9760000.0
2009-09-03 22:01:00,4.11587,4.12083,4.11137,4.11527,10890000.0
2009-09-03 22:02:00,4.11546,4.12046,4.1109,4.11136,10510000.0
2009-09-03 22:03:00,4.11476,4.1244,4.11306,4.11977,13150000.0
2009-09-03 22:04:00,4.11591,4.11997,4.11071,4.11419,7890000.0
2009-09-03 22:05:00,4.11222,4.12295,4.11222,4.11658,10140000.0
2009-09-03 22:06:00,4.11696,4.11955,4.10811,4.11449,11270000.0
2009-09-03 22:07:00,4.11352,4.12344,4.11281,4.11811,15380000.0
2009-09-03 22:08:00,4.1115,4.12224,4.1115,4.11989,5640000.0
2009-09-03 22:09:00,4.11938,4.12294,4.11027,4.11887,9760000.0
2009-09-03 22:10:00,4.11895,4.11895,4.10838,4.118,8260000.0
2009-09-03 22:11:00,4.11417,4.12162,4.1113,4.11822,10140000.0
2009-09-03 22:12:00,4.11381,4.12329,4.11381,4.12106,9010000.0
2009-09-03 22:13:00,4.11839,4.11989,4.11388,4.11448,11270000.0
2009-09-03 22:14:00,4.11644,4.11935,4.11364,4.11744,8260000.0
2009-09-03 22:15:00,4.11968,4.11978,4.10979,4.10979,11640000.0
2009-09-03 22:16:00,4.1169,4.11735,4.10753,4.11735,12020000.0
2009-09-03 22:18:00,4.11344,4.11827,4.10822,4.11775,4890000.0
2009-09-03 22:19:00,4.11411,4.11999,4.10966,4.11476,6010000.0
2009-09-03 22:20:00,4.11906,4.12469,4.11143,4.11143,6760000.0
2009-09-03 22:21:00,4.11881,4.11881,4.10919,4.11604,7140000.0
2009-09-03 22:22:00,4.11872,4.11872,4.1093,4.11362,3750000.0
2009-09-03 22:23:00,4.11626,4.11806,4.10825,4.11609,6010000.0
2009-09-03 22:24:00,4.11466,4.11773,4.11348,4.11754,4510000.0
2009-09-03 22:25:00,4.11788,4.11788,4.11256,4.11475,5250000.0
2009-09-03 22:26:00,4.11833,4.11956,4.11454,4.119,5260000.0
2009-09-03 22:27:00,4.11348,4.11913,4.11348,4.11913,5630000.0
2009-09-03 22:28:00,4.11896,4.11948,4.11354,4.11839,6000000.0
2009-09-03 22:29:00,4.11739,4.11914,4.11363,4.11818,7130000.0
2009-09-03 22:30:00,4.11759,4.11883,4.10862,4.11883,6750000.0
2009-09-03 22:31:00,4.11644,4.1205,4.11061,4.11717,5260000.0
2009-09-03 22:32:00,4.11718,4.11955,4.10927,4.11955,5630000.0
2009-09-03 22:33:00,4.11813,4.11813,4.10812,4.11421,4130000.0
2009-09-03 22:34:00,4.10822,4.12173,4.10822,4.12114,7130000.0
2009-09-03 22:35:00,4.1184,4.11879,4.11453,4.11831,5260000.0
2009-09-03 22:36:00,4.11916,4.11977,4.11447,4.11665,4880000.0
2009-09-03 22:37:00,4.11365,4.11782,4.11099,4.11782,4880000.0
2009-09-03 22:38:00,4.11758,4.11899,4.11367,4.11899,4880000.0
2009-09-03 22:39:00,4.11926,4.12071,4.11455,4.1147,4510000.0
2009-09-03 22:40:00,4.11128,4.1208,4.11128,4.12039,7130000.0
2009-09-03 22:41:00,4.10927,4.1189,4.10927,4.1189,6750000.0
2009-09-03 22:42:00,4.10955,4.11996,4.10955,4.11547,6380000.0
2009-09-03 22:43:00,4.11641,4.11976,4.11295,4.11954,6000000.0
2009-09-03 22:44:00,4.10714,4.11781,4.10454,4.11538,5630000.0
2009-09-03 22:45:00,4.11314,4.12482,4.11314,4.11755,9380000.0
2009-09-03 22:46:00,4.11781,4.11784,4.11237,4.1167,4890000.0
2009-09-03 22:47:00,4.11869,4.11994,4.11565,4.11994,6750000.0
2009-09-03 22:48:00,4.11073,4.11896,4.10856,4.11493,4890000.0
2009-09-03 22:49:00,4.1076,4.11786,4.1076,4.11786,5630000.0
2009-09-03 22:50:00,4.11586,4.11625,4.10443,4.11598,6380000.0
2009-09-03 22:51:00,4.11592,4.11897,4.1121,4.11555,6760000.0
2009-09-03 22:52:00,4.11616,4.11952,4.10955,4.11808,6750000.0
2009-09-03 22:53:00,4.11343,4.11775,4.10772,4.11743,6010000.0
2009-09-03 22:54:00,4.11857,4.11987,4.11486,4.11557,3750000.0
2009-09-03 22:55:00,4.11212,4.11796,4.11058,4.11308,8250000.0
2009-09-03 22:56:00,4.11597,4.12214,4.11059,4.11059,5640000.0
2009-09-03 22:57:00,4.11829,4.12018,4.11509,4.11509,6000000.0
2009-09-03 22:58:00,4.11896,4.11988,4.11418,4.11628,5260000.0
2009-09-03 22:59:00,4.10741,4.11782,4.10741,4.11455,5260000.0
2009-09-03 23:00:00,4.11525,4.1194,4.1084,4.11684,7500000.0
2009-09-03 23:01:00,4.12073,4.12073,4.11833,4.11866,7130000.0
2009-09-03 23:02:00,4.11856,4.11954,4.11387,4.11954,5630000.0
2009-09-03 23:03:00,4.11359,4.1189,4.11359,4.1189,3750000.0
2009-09-03 23:04:00,4.11809,4.11809,4.10974,4.11775,5250000.0
2009-09-03 23:05:00,4.11974,4.11974,4.11083,4.11732,5250000.0
2009-09-03 23:06:00,4.11519,4.11876,4.10854,4.11876,6000000.0
2009-09-03 23:07:00,4.11019,4.12203,4.11019,4.11962,7130000.0
2009-09-03 23:08:00,4.11988,4.11988,4.11506,4.11506,5640000.0
2009-09-03 23:09:00,4.11812,4.12055,4.11495,4.11495,6750000.0
2009-09-03 23:11:00,4.11059,4.11806,4.11018,4.11806,6380000.0
2009-09-03 23:12:00,4.11836,4.12028,4.11431,4.1151,5250000.0
2009-09-03 23:13:00,4.11828,4.12026,4.11339,4.1145,5250000.0
2009-09-03 23:14:00,4.11607,4.11759,4.10478,4.11759,4510000.0
2009-09-03 23:15:00,4.11908,4.11955,4.11506,4.11917,6000000.0
2009-09-03 23:16:00,4.11867,4.11867,4.10843,4.1181,4890000.0
2009-09-03 23:17:00,4.11901,4.11922,4.11849,4.11922,2250000.0
2009-09-03 23:18:00,4.11159,4.11783,4.10766,4.11516,6000000.0
2009-09-03 23:19:00,4.11655,4.1214,4.11065,4.11718,4880000.0
2009-09-03 23:20:00,4.11241,4.11866,4.10496,4.11866,5630000.0
2009-09-03 23:21:00,4.11684,4.11818,4.11239,4.11645,5260000.0
2009-09-03 23:22:00,4.11897,4.11973,4.11307,4.11863,6000000.0
2009-09-03 23:23:00,4.12002,4.12125,4.10997,4.11412,4880000.0
2009-09-03 23:24:00,4.11817,4.11817,4.11318,4.11723,6000000.0
2009-09-03 23:25:00,4.11683,4.11734,4.11657,4.11661,3010000.0
2009-09-03 23:26:00,4.11889,4.11966,4.1101,4.11824,6760000.0
2009-09-03 23:27:00,4.11639,4.11777,4.10962,4.11777,7880000.0
2009-09-03 23:28:00,4.11542,4.1184,4.11257,4.11559,8250000.0
2009-09-03 23:29:00,4.11292,4.11844,4.11248,4.11844,5250000.0
2009-09-03 23:30:00,4.11979,4.11979,4.11351,4.1176,5630000.0
2009-09-03 23:31:00,4.11293,4.1207,4.10918,4.11771,5630000.0
2009-09-03 23:32:00,4.11448,4.11939,4.11044,4.11448,6000000.0
2009-09-03 23:33:00,4.11773,4.11925,4.11434,4.11637,4890000.0
2009-09-03 23:34:00,4.11778,4.11883,4.10714,4.11847,7130000.0
2009-09-03 23:35:00,4.11846,4.12029,4.11455,4.1195,7520000.0
2009-09-03 23:36:00,4.11612,4.11896,4.11189,4.11862,4130000.0
2009-09-03 23:37:00,4.124,4.124,4.11882,4.1189,5250000.0
2009-09-03 23:38:00,4.12382,4.12556,4.11844,4.12402,9380000.0
2009-09-03 23:39:00,4.12446,4.1265,4.12062,4.12465,11250000.0
2009-09-03 23:40:00,4.12541,4.12618,4.11669,4.1257,11640000.0
2009-09-03 23:41:00,4.11322,4.1261,4.11322,4.12567,10140000.0
2009-09-03 23:42:00,4.12026,4.12575,4.11936,4.12039,8640000.0
2009-09-03 23:43:00,4.11908,4.12489,4.11303,4.12489,5260000.0
2009-09-03 23:44:00,4.11323,4.12341,4.11323,4.12183,5260000.0
2009-09-03 23:45:00,4.12426,4.12724,4.12081,4.12081,7500000.0
2009-09-03 23:46:00,4.12424,4.12494,4.1211,4.12423,7130000.0
2009-09-03 23:48:00,4.11965,4.12388,4.11498,4.12388,5630000.0
2009-09-03 23:50:00,4.1176,4.12234,4.1123,4.12234,6380000.0
2009-09-03 23:51:00,4.12522,4.12522,4.11636,4.11908,5250000.0
2009-09-03 23:52:00,4.12439,4.12593,4.11568,4.12093,6000000.0
2009-09-03 23:53:00,4.11612,4.12601,4.11612,4.12519,9750000.0
2009-09-03 23:55:00,4.12578,4.12806,4.11603,4.11603,6020000.0
2009-09-03 23:57:00,4.12521,4.12521,4.12099,4.12462,5630000.0
2009-09-03 23:58:00,4.11881,4.12552,4.11434,4.1248,7130000.0
2009-09-03 23:59:00,4.12397,4.12576,4.11603,4.12081,7140000.0
2009-09-04 00:00:00,4.12726,4.12726,4.11993,4.12588,4880000.0
2009-09-04 00:01:00,4.12247,4.12627,4.12214,4.12622,5260000.0
2009-09-04 00:02:00,4.12319,4.12575,4.11554,4.12076,7520000.0
2009-09-04 00:03:00,4.12642,4.12642,4.12134,4.12409,6010000.0
2009-09-04 00:04:00,4.12577,4.1267,4.12147,4.1244,5630000.0
2009-09-04 00:05:00,4.12557,4.12657,4.11712,4.12558,6010000.0
2009-09-04 00:06:00,4.1233,4.1233,4.12093,4.12093,1500000.0
2009-09-04 00:07:00,4.12579,4.12642,4.12122,4.12642,6020000.0
2009-09-04 00:09:00,4.12561,4.12607,4.11612,4.12487,3000000.0
2009-09-04 00:11:00,4.12657,4.12871,4.11907,4.1216,7510000.0
2009-09-04 00:12:00,4.12633,4.12633,4.12228,4.12611,5250000.0
2009-09-04 00:13:00,4.12303,4.12574,4.11511,4.12574,5250000.0
2009-09-04 00:14:00,4.12656,4.12736,4.12172,4.12172,4510000.0
2009-09-04 00:15:00,4.12211,4.12956,4.1194,4.12314,8640000.0
2009-09-04 00:16:00,4.11863,4.1292,4.11863,4.12469,5630000.0
2009-09-04 00:17:00,4.12288,4.12501,4.12073,4.1212,3000000.0
2009-09-04 00:18:00,4.12598,4.12662,4.11686,4.12662,6400000.0
2009-09-04 00:20:00,4.12543,4.12618,4.1208,4.12599,7500000.0
2009-09-04 00:21:00,4.12334,4.12334,4.11254,4.11493,7500000.0
2009-09-04 00:22:00,4.12037,4.12826,4.11287,4.12169,6010000.0
2009-09-04 00:23:00,4.12023,4.12295,4.1134,4.1134,6020000.0
2009-09-04 00:24:00,4.12065,4.12684,4.12065,4.12684,6390000.0
2009-09-04 00:25:00,4.12221,4.12799,4.12221,4.1261,6380000.0
2009-09-04 00:26:00,4.12368,4.12614,4.12087,4.12304,7130000.0
2009-09-04 00:27:00,4.12576,4.12644,4.12111,4.12644,5630000.0
2009-09-04 00:28:00,4.12711,4.12711,4.11745,4.12647,5630000.0
2009-09-04 00:29:00,4.12015,4.12535,4.12015,4.12379,5260000.0
2009-09-04 00:30:00,4.12699,4.12718,4.12288,4.12585,6760000.0
2009-09-04 00:31:00,4.12382,4.1261,4.12047,4.12072,4880000.0
2009-09-04 00:32:00,4.11926,4.1288,4.11805,4.12646,6750000.0
2009-09-04 00:34:00,4.12587,4.12587,4.12024,4.12024,6000000.0
2009-09-04 00:35:00,4.1234,4.1234,4.12058,4.12058,1500000.0
2009-09-04 00:36:00,4.12028,4.12561,4.11399,4.12561,5250000.0
2009-09-04 00:37:00,4.12347,4.12722,4.12214,4.12411,3380000.0
2009-09-04 00:38:00,4.1266,4.1266,4.12146,4.12445,5640000.0
2009-09-04 00:39:00,4.12308,4.12548,4.11865,4.1249,7130000.0
2009-09-04 00:41:00,4.12517,4.12543,4.11656,4.12543,6750000.0
2009-09-04 00:43:00,4.12562,4.12754,4.12049,4.12067,4880000.0
2009-09-04 00:44:00,4.12164,4.12659,4.12164,4.12297,2640000.0
2009-09-04 00:45:00,4.11865,4.12921,4.11865,4.12401,5640000.0
2009-09-04 00:46:00,4.12667,4.12667,4.11915,4.12197,3390000.0
2009-09-04 00:47:00,4.12499,4.12646,4.11702,4.12601,5630000.0
2009-09-04 00:48:00,4.11704,4.12647,4.11704,4.12527,5630000.0
2009-09-04 00:49:00,4.11722,4.12627,4.11722,4.12131,7500000.0
2009-09-04 00:50:00,4.1213,4.1269,4.1213,4.12174,6000000.0
2009-09-04 00:51:00,4.12235,4.12639,4.11429,4.12639,4500000.0
2009-09-04 00:52:00,4.12396,4.12797,4.12139,4.12139,4880000.0
2009-09-04 00:53:00,4.12279,4.12428,4.11482,4.1228,5260000.0
2009-09-04 00:54:00,4.12211,4.12767,4.11819,4.12258,6390000.0
2009-09-04 00:55:00,4.1214,4.12654,4.12092,4.12092,5250000.0
2009-09-04 00:56:00,4.12243,4.12535,4.11605,4.12485,5250000.0
2009-09-04 00:57:00,4.12407,4.12515,4.11424,4.12013,8250000.0
2009-09-04 00:58:00,4.12533,4.12646,4.12178,4.12577,4890000.0
2009-09-04 00:59:00,4.12461,4.12706,4.11884,4.12555,5260000.0
2009-09-04 01:00:00,4.11939,4.1314,4.11939,4.12496,7880000.0
2009-09-04 01:01:00,4.11766,4.12315,4.11766,4.12035,5260000.0
2009-09-04 01:02:00,4.12092,4.12452,4.11512,4.12364,4890000.0
2009-09-04 01:03:00,4.12551,4.12695,4.11796,4.12138,6000000.0
2009-09-04 01:04:00,4.11929,4.12554,4.11851,4.12048,4510000.0
2009-09-04 01:05:00,4.12695,4.12852,4.11837,4.12217,8630000.0
2009-09-04 01:06:00,4.12423,4.12645,4.1207,4.12471,4140000.0
2009-09-04 01:08:00,4.11907,4.12381,4.11625,4.12381,7510000.0
2009-09-04 01:09:00,4.12524,4.12692,4.11692,4.12258,6010000.0
2009-09-04 01:11:00,4.12604,4.12663,4.11826,4.12286,6400000.0
2009-09-04 01:13:00,4.12157,4.12484,4.12157,4.12484,1130000.0
2009-09-04 01:14:00,4.1159,4.1282,4.1159,4.1282,7130000.0
2009-09-04 01:15:00,4.11998,4.12573,4.11998,4.12573,4510000.0
2009-09-04 01:16:00,4.12347,4.12722,4.12086,4.12279,7500000.0
2009-09-04 01:17:00,4.12457,4.12814,4.11851,4.12619,7880000.0
2009-09-04 01:18:00,4.12238,4.12881,4.12238,4.12533,8630000.0
2009-09-04 01:19:00,4.12408,4.12746,4.11703,4.12622,6390000.0
2009-09-04 01:20:00,4.12064,4.12525,4.11871,4.11911,5260000.0
2009-09-04 01:22:00,4.12047,4.12708,4.11506,4.12097,7500000.0
2009-09-04 01:23:00,4.12218,4.1278,4.11991,4.12317,6380000.0
2009-09-04 01:24:00,4.12503,4.12703,4.12217,4.12558,4880000.0
2009-09-04 01:25:00,4.12143,4.12566,4.11885,4.12566,6000000.0
2009-09-04 01:26:00,4.12805,4.12948,4.12307,4.12307,7510000.0
2009-09-04 01:27:00,4.12488,4.12488,4.11666,4.11718,4500000.0
2009-09-04 01:28:00,4.12514,4.12679,4.12184,4.12632,5250000.0
2009-09-04 01:29:00,4.11913,4.1251,4.11913,4.1251,5250000.0
2009-09-04 01:30:00,4.12669,4.12822,4.12288,4.12602,7500000.0
2009-09-04 01:31:00,4.11966,4.12529,4.11589,4.12053,6000000.0
2009-09-04 01:32:00,4.12332,4.12539,4.116,4.12539,4880000.0
2009-09-04 01:34:00,4.1253,4.12644,4.11578,4.12106,6000000.0
2009-09-04 01:35:00,4.12582,4.12749,4.12213,4.12655,7880000.0
2009-09-04 01:36:00,4.12185,4.12817,4.12185,4.12631,4880000.0
2009-09-04 01:37:00,4.12491,4.12925,4.11731,4.11731,5250000.0
2009-09-04 01:38:00,4.12637,4.12763,4.12126,4.12278,6000000.0
2009-09-04 01:39:00,4.12334,4.12567,4.12047,4.12105,6380000.0
2009-09-04 01:40:00,4.12277,4.12649,4.12139,4.12139,6010000.0
2009-09-04 01:41:00,4.12172,4.12741,4.12071,4.12119,7130000.0
2009-09-04 01:42:00,4.12683,4.12683,4.12277,4.12375,4500000.0
2009-09-04 01:43:00,4.12204,4.12814,4.12128,4.12736,5250000.0
2009-09-04 01:44:00,4.12216,4.1266,4.12029,4.12277,6750000.0
2009-09-04 01:45:00,4.12649,4.12652,4.11711,4.12303,14660000.0
2009-09-04 01:47:00,4.12426,4.1253,4.1203,4.1253,6000000.0
2009-09-04 01:48:00,4.12608,4.1266,4.11525,4.12329,7880000.0
2009-09-04 01:49:00,4.12168,4.12299,4.11738,4.12203,6750000.0
2009-09-04 01:50:00,4.12312,4.12784,4.12127,4.12513,7880000.0
2009-09-04 01:51:00,4.12121,4.12676,4.11951,4.12198,6770000.0
2009-09-04 01:52:00,4.12606,4.12653,4.12066,4.12653,5630000.0
2009-09-04 01:54:00,4.12469,4.12698,4.11641,4.12698,9390000.0
2009-09-04 01:55:00,4.12675,4.12675,4.11658,4.12531,7880000.0
2009-09-04 01:57:00,4.12658,4.12658,4.11981,4.12355,6020000.0
2009-09-04 01:58:00,4.12347,4.12728,4.12347,4.12727,5250000.0
2009-09-04 02:01:00,4.12811,4.12811,4.12311,4.12324,3000000.0
2009-09-04 02:02:00,4.12652,4.12652,4.11674,4.11674,5630000.0
2009-09-04 02:03:00,4.11761,4.12673,4.11761,4.12276,5630000.0
2009-09-04 02:04:00,4.12099,4.12684,4.11706,4.11744,7500000.0
2009-09-04 02:05:00,4.12231,4.12957,4.1205,4.1284,5260000.0
2009-09-04 02:06:00,4.11967,4.1265,4.11571,4.12503,4890000.0
2009-09-04 02:07:00,4.11524,4.12387,4.11236,4.12387,7510000.0
2009-09-04 02:08:00,4.1257,4.12875,4.11872,4.12308,4510000.0
2009-09-04 02:09:00,4.12579,4.12751,4.11782,4.12317,7130000.0
2009-09-04 02:10:00,4.12356,4.12514,4.11621,4.12087,4140000.0
2009-09-04 02:11:00,4.12579,4.12654,4.11457,4.1264,6750000.0
2009-09-04 02:13:00,4.11906,4.12396,4.11906,4.12161,3000000.0
2009-09-04 02:14:00,4.1278,4.1278,4.11935,4.12315,5630000.0
2009-09-04 02:15:00,4.12462,4.12549,4.11712,4.12177,3390000.0
2009-09-04 02:16:00,4.12736,4.12778,4.11806,4.11806,5260000.0
2009-09-04 02:17:00,4.11828,4.1285,4.11828,4.12661,4890000.0
2009-09-04 02:18:00,4.12206,4.12594,4.11659,4.11714,6760000.0
2009-09-04 02:19:00,4.11894,4.1256,4.11479,4.1256,5630000.0
2009-09-04 02:20:00,4.11954,4.12634,4.11558,4.125,6000000.0
2009-09-04 02:21:00,4.11582,4.12461,4.11378,4.12461,7880000.0
2009-09-04 02:22:00,4.12558,4.12705,4.1176,4.12282,4510000.0
2009-09-04 02:23:00,4.12595,4.12818,4.11866,4.1235,7130000.0
2009-09-04 02:24:00,4.12421,4.12516,4.12127,4.12387,3000000.0
2009-09-04 02:25:00,4.12668,4.12828,4.11593,4.12788,6010000.0
2009-09-04 02:26:00,4.12547,4.12624,4.12053,4.12624,4140000.0
2009-09-04 02:27:00,4.11879,4.12519,4.11496,4.12254,7500000.0
2009-09-04 02:28:00,4.11802,4.12665,4.11604,4.12665,5630000.0
2009-09-04 02:29:00,4.12445,4.12656,4.1209,4.1264,5250000.0
2009-09-04 02:30:00,4.12634,4.12725,4.12213,4.12725,4510000.0
2009-09-04 02:31:00,4.12628,4.12628,4.11704,4.11704,5260000.0
2009-09-04 02:33:00,4.12637,4.13277,4.11946,4.11946,6000000.0
2009-09-04 02:34:00,4.11913,4.12941,4.11913,4.12305,5630000.0
2009-09-04 02:36:00,4.12713,4.13019,4.11763,4.11763,5260000.0
2009-09-04 02:38:00,4.12726,4.12897,4.11909,4.11909,5630000.0
2009-09-04 02:39:00,4.11715,4.12659,4.11715,4.12199,4890000.0
2009-09-04 02:40:00,4.12132,4.12987,4.11749,4.11935,7130000.0
2009-09-04 02:41:00,4.12132,4.12793,4.1185,4.1275,5630000.0
2009-09-04 02:42:00,4.12223,4.12782,4.11792,4.12591,4890000.0
2009-09-04 02:43:00,4.11892,4.13003,4.1176,4.12661,7140000.0
2009-09-04 02:45:00,4.12734,4.12734,4.11698,4.11698,5630000.0
2009-09-04 02:47:00,4.12359,4.12577,4.12288,4.12577,6000000.0
2009-09-04 02:48:00,4.12613,4.12803,4.12481,4.12803,4880000.0
2009-09-04 02:49:00,4.11995,4.12614,4.11612,4.12614,2250000.0
2009-09-04 02:50:00,4.11959,4.12604,4.11672,4.1257,7510000.0
2009-09-04 02:51:00,4.11752,4.11752,4.11733,4.11752,3000000.0
2009-09-04 02:52:00,4.12133,4.12667,4.12076,4.12275,5630000.0
2009-09-04 02:53:00,4.12592,4.12667,4.11737,4.11737,3380000.0
2009-09-04 02:54:00,4.12156,4.12802,4.11837,4.11837,4130000.0
2009-09-04 02:55:00,4.12231,4.12735,4.12231,4.12675,6760000.0
2009-09-04 02:56:00,4.12077,4.1264,4.12052,4.12157,5250000.0
2009-09-04 02:57:00,4.12586,4.12586,4.12513,4.1253,1880000.0
2009-09-04 02:58:00,4.11644,4.126,4.11644,4.12519,4130000.0
2009-09-04 02:59:00,4.12326,4.1255,4.12123,4.12123,2630000.0
2009-09-04 03:00:00,4.12393,4.12656,4.12393,4.12656,1500000.0
2009-09-04 03:01:00,4.12722,4.12722,4.12216,4.12216,3760000.0
2009-09-04 03:02:00,4.12741,4.12741,4.12276,4.12276,1130000.0
2009-09-04 03:03:00,4.11934,4.1259,4.11919,4.1259,2630000.0
2009-09-04 03:04:00,4.1188,4.12773,4.1188,4.127,5260000.0
2009-09-04 03:05:00,4.12553,4.12688,4.12037,4.12688,4130000.0
2009-09-04 03:06:00,4.12571,4.1261,4.1158,4.12593,6760000.0
2009-09-04 03:07:00,4.12525,4.12621,4.12147,4.12147,4130000.0
2009-09-04 03:08:00,4.1213,4.12652,4.11618,4.12652,5260000.0
2009-09-04 03:09:00,4.12561,4.12672,4.11732,4.12618,5250000.0
2009-09-04 03:10:00,4.12514,4.12666,4.12206,4.123,5630000.0
2009-09-04 03:11:00,4.12523,4.12584,4.1208,4.1208,2250000.0
2009-09-04 03:12:00,4.11536,4.12488,4.11313,4.12225,6390000.0
2009-09-04 03:13:00,4.12462,4.12492,4.12372,4.12484,3380000.0
2009-09-04 03:14:00,4.1255,4.12668,4.1255,4.12653,4500000.0
2009-09-04 03:15:00,4.12441,4.1276,4.11674,4.12354,8250000.0
2009-09-04 03:16:00,4.12583,4.12899,4.1231,4.1266,6750000.0
2009-09-04 03:17:00,4.12548,4.12635,4.12236,4.1226,4500000.0
2009-09-04 03:18:00,4.12582,4.12629,4.12304,4.12433,6000000.0
2009-09-04 03:19:00,4.12337,4.12687,4.12314,4.12621,4500000.0
2009-09-04 03:20:00,4.12619,4.12625,4.12241,4.12271,6010000.0
2009-09-04 03:21:00,4.12308,4.12974,4.1193,4.1193,3000000.0
2009-09-04 03:22:00,4.12248,4.12495,4.11907,4.12495,4130000.0
2009-09-04 03:23:00,4.12143,4.12662,4.11905,4.1266,6000000.0
2009-09-04 03:24:00,4.1218,4.12711,4.1218,4.12575,3000000.0
2009-09-04 03:25:00,4.12272,4.12639,4.11617,4.12047,4130000.0
2009-09-04 03:26:00,4.12498,4.12786,4.11878,4.12553,5250000.0
2009-09-04 03:27:00,4.12496,4.12537,4.11544,4.12458,6000000.0
2009-09-04 03:28:00,4.12528,4.12754,4.12193,4.12292,5250000.0
2009-09-04 03:29:00,4.12574,4.12748,4.12119,4.12567,6380000.0
2009-09-04 03:30:00,4.12673,4.12871,4.1209,4.1209,6380000.0
2009-09-04 03:31:00,4.12381,4.12697,4.11736,4.11736,4880000.0
2009-09-04 03:32:00,4.12313,4.12884,4.12313,4.12809,4500000.0
2009-09-04 03:33:00,4.12599,4.1269,4.117,4.1269,4130000.0
2009-09-04 03:34:00,4.12677,4.12677,4.12106,4.12106,2630000.0
2009-09-04 03:35:00,4.1195,4.12624,4.11917,4.12624,1510000.0
2009-09-04 03:36:00,4.12254,4.12669,4.11651,4.11651,6000000.0
2009-09-04 03:37:00,4.12535,4.12707,4.12232,4.1258,3750000.0
2009-09-04 03:38:00,4.12695,4.12695,4.11981,4.12596,4880000.0
2009-09-04 03:39:00,4.1274,4.1274,4.11865,4.12319,2630000.0
2009-09-04 03:40:00,4.11388,4.12558,4.11388,4.12558,3010000.0
2009-09-04 03:41:00,4.12314,4.12724,4.12307,4.12372,3000000.0
2009-09-04 03:42:00,4.12161,4.12776,4.12161,4.12467,4500000.0
2009-09-04 03:43:00,4.12591,4.12591,4.1173,4.12523,6010000.0
2009-09-04 03:44:00,4.12422,4.12498,4.11647,4.12147,4500000.0
2009-09-04 03:45:00,4.1278,4.1278,4.12083,4.12544,4130000.0
2009-09-04 03:46:00,4.12653,4.12745,4.12249,4.12249,5260000.0
2009-09-04 03:47:00,4.12023,4.12473,4.11931,4.12109,3750000.0
2009-09-04 03:48:00,4.12237,4.1289,4.12237,4.1262,4500000.0
2009-09-04 03:49:00,4.12667,4.12668,4.12213,4.12668,3750000.0
2009-09-04 03:50:00,4.12418,4.1263,4.11715,4.12628,7510000.0
2009-09-04 03:51:00,4.12421,4.12704,4.12421,4.12627,3010000.0
2009-09-04 03:52:00,4.11778,4.12633,4.11581,4.12633,6750000.0
2009-09-04 03:53:00,4.12298,4.12686,4.11846,4.12686,2630000.0
2009-09-04 03:54:00,4.12522,4.12612,4.12096,4.12477,4510000.0
2009-09-04 03:55:00,4.12269,4.12872,4.12179,4.12179,5250000.0
2009-09-04 03:56:00,4.12568,4.12568,4.12044,4.12362,3760000.0
2009-09-04 03:57:00,4.12565,4.12618,4.12122,4.12459,6380000.0
2009-09-04 03:58:00,4.12595,4.12756,4.12034,4.12708,7130000.0
2009-09-04 03:59:00,4.12587,4.12587,4.11639,4.12544,1880000.0
2009-09-04 04:00:00,4.12406,4.1279,4.12348,4.12695,4130000.0
2009-09-04 04:01:00,4.12673,4.12977,4.12018,4.12431,6760000.0
2009-09-04 04:02:00,4.11877,4.12641,4.11877,4.12641,2250000.0
2009-09-04 04:03:00,4.12629,4.12629,4.12116,4.12116,1500000.0
2009-09-04 04:04:00,4.12582,4.12614,4.12194,4.12614,2630000.0
2009-09-04 04:05:00,4.12569,4.12763,4.119,4.12246,5630000.0
2009-09-04 04:06:00,4.11786,4.12396,4.11786,4.12114,4130000.0
2009-09-04 04:07:00,4.1263,4.12716,4.12159,4.12716,3750000.0
2009-09-04 04:08:00,4.12079,4.12677,4.12079,4.12677,3010000.0
2009-09-04 04:09:00,4.12718,4.12725,4.12587,4.12679,3750000.0
2009-09-04 04:10:00,4.11529,4.12468,4.11529,4.12052,2630000.0
2009-09-04 04:11:00,4.12635,4.12635,4.11588,4.11588,8630000.0
2009-09-04 04:12:00,4.12279,4.12626,4.11637,4.12144,8270000.0
2009-09-04 04:13:00,4.12241,4.12751,4.11771,4.11777,10880000.0
2009-09-04 04:14:00,4.12086,4.12771,4.11782,4.12719,9020000.0
2009-09-04 04:15:00,4.12722,4.12722,4.11727,4.12464,10880000.0
2009-09-04 04:16:00,4.11768,4.12807,4.11672,4.12765,11640000.0
2009-09-04 04:17:00,4.12343,4.12515,4.11429,4.12112,6750000.0
2009-09-04 04:18:00,4.12828,4.131,4.11999,4.12398,12010000.0
2009-09-04 04:19:00,4.12286,4.12691,4.12123,4.12691,4510000.0
2009-09-04 04:21:00,4.1203,4.12471,4.11674,4.11674,2250000.0
2009-09-04 04:22:00,4.12585,4.12589,4.11495,4.12514,6760000.0
2009-09-04 04:23:00,4.12559,4.12559,4.12559,4.12559,750000.0
2009-09-04 04:24:00,4.12065,4.12532,4.11894,4.12522,4130000.0
2009-09-04 04:25:00,4.12666,4.12666,4.1162,4.1162,6000000.0
2009-09-04 04:26:00,4.11374,4.12269,4.11374,4.1202,6000000.0
2009-09-04 04:27:00,4.12269,4.1275,4.11811,4.11811,7130000.0
2009-09-04 04:28:00,4.11819,4.12596,4.11449,4.12596,6000000.0
2009-09-04 04:29:00,4.12118,4.12828,4.11782,4.12624,5630000.0
2009-09-04 04:30:00,4.12006,4.13281,4.11809,4.1272,8250000.0
2009-09-04 04:31:00,4.12502,4.12502,4.11441,4.12184,5250000.0
2009-09-04 04:32:00,4.12484,4.12726,4.11763,4.12336,7130000.0
2009-09-04 04:33:00,4.12399,4.12603,4.11492,4.12603,4510000.0
2009-09-04 04:35:00,4.12448,4.12448,4.12448,4.12448,750000.0
2009-09-04 04:36:00,4.12589,4.12597,4.12242,4.12459,4130000.0
2009-09-04 04:37:00,4.12428,4.12602,4.12428,4.12602,2250000.0
2009-09-04 04:38:00,4.12072,4.12118,4.11487,4.12118,2250000.0
2009-09-04 04:39:00,4.11607,4.12473,4.11607,4.12473,1500000.0
2009-09-04 04:40:00,4.12066,4.12669,4.12066,4.12669,1500000.0
2009-09-04 04:41:00,4.12539,4.12539,4.12347,4.12347,1130000.0
2009-09-04 04:42:00,4.12501,4.12501,4.12141,4.12141,1130000.0
2009-09-04 04:43:00,4.12011,4.12531,4.1178,4.12531,7140000.0
2009-09-04 04:44:00,4.12315,4.1254,4.12315,4.1254,760000.0
2009-09-04 04:45:00,4.12404,4.12592,4.1203,4.12334,4880000.0
2009-09-04 04:46:00,4.12507,4.1256,4.12019,4.12489,4880000.0
2009-09-04 04:47:00,4.12352,4.12495,4.12295,4.12302,4130000.0
2009-09-04 04:48:00,4.1215,4.12394,4.1215,4.12394,1500000.0
2009-09-04 04:49:00,4.1242,4.12536,4.12006,4.12006,2630000.0
2009-09-04 04:50:00,4.11592,4.12449,4.11592,4.12449,1500000.0
2009-09-04 04:51:00,4.11927,4.12448,4.11406,4.12338,4890000.0
2009-09-04 04:52:00,4.12259,4.12259,4.11783,4.11783,4500000.0
2009-09-04 04:53:00,4.12544,4.12618,4.1162,4.12618,5250000.0
2009-09-04 04:54:00,4.1233,4.12417,4.1233,4.12417,1500000.0
2009-09-04 04:55:00,4.12331,4.12563,4.11642,4.12077,4880000.0
2009-09-04 04:56:00,4.11883,4.12381,4.11308,4.12381,4510000.0
2009-09-04 04:57:00,4.12487,4.12566,4.11622,4.11622,7880000.0
2009-09-04 04:58:00,4.12193,4.12475,4.11473,4.12415,8260000.0
2009-09-04 04:59:00,4.12041,4.12477,4.11506,4.12342,9000000.0
2009-09-04 05:00:00,4.1212,4.13085,4.12011,4.1266,6390000.0
2009-09-04 05:01:00,4.11926,4.12674,4.11625,4.11666,6750000.0
2009-09-04 05:02:00,4.1161,4.12497,4.11426,4.12423,7880000.0
2009-09-04 05:03:00,4.12524,4.12531,4.11424,4.12028,6380000.0
2009-09-04 05:04:00,4.12419,4.12591,4.11622,4.12157,7500000.0
2009-09-04 05:05:00,4.12496,4.12496,4.12299,4.12299,1510000.0
2009-09-04 05:07:00,4.12399,4.12544,4.11632,4.11632,5260000.0
2009-09-04 05:08:00,4.11792,4.12755,4.11792,4.12091,5630000.0
2009-09-04 05:09:00,4.12183,4.12818,4.11758,4.11795,7130000.0
2009-09-04 05:10:00,4.12008,4.12651,4.11723,4.1263,5630000.0
2009-09-04 05:11:00,4.12045,4.126,4.11552,4.12441,5630000.0
2009-09-04 05:14:00,4.12118,4.12351,4.1148,4.11967,4130000.0
2009-09-04 05:15:00,4.11978,4.12265,4.11315,4.12253,5250000.0
2009-09-04 05:16:00,4.12381,4.12381,4.12077,4.12077,1500000.0
2009-09-04 05:17:00,4.11935,4.12387,4.11935,4.12387,1500000.0
2009-09-04 05:18:00,4.12492,4.12492,4.11568,4.11568,6000000.0
2009-09-04 05:19:00,4.11744,4.12671,4.11744,4.12087,5630000.0
2009-09-04 05:20:00,4.12059,4.12502,4.11562,4.11562,6020000.0
2009-09-04 05:21:00,4.11892,4.12523,4.1153,4.12523,6000000.0
2009-09-04 05:22:00,4.12017,4.12377,4.11353,4.12268,5630000.0
2009-09-04 05:23:00,4.11397,4.12306,4.11203,4.12306,7880000.0
2009-09-04 05:24:00,4.12312,4.12312,4.1126,4.11879,4880000.0
2009-09-04 05:25:00,4.12157,4.12591,4.11622,4.12082,7500000.0
2009-09-04 05:26:00,4.12311,4.12418,4.11587,4.12336,5260000.0
2009-09-04 05:28:00,4.12245,4.12485,4.1169,4.12485,5250000.0
2009-09-04 05:29:00,4.12468,4.12524,4.11991,4.12495,4130000.0
2009-09-04 05:30:00,4.11723,4.124,4.11723,4.12353,3380000.0
2009-09-04 05:31:00,4.12512,4.12512,4.11437,4.12411,5630000.0
2009-09-04 05:32:00,4.12417,4.12591,4.11985,4.12505,7130000.0
2009-09-04 05:33:00,4.12659,4.12659,4.11566,4.1223,4130000.0
2009-09-04 05:34:00,4.1249,4.12644,4.1249,4.12644,2250000.0
2009-09-04 05:35:00,4.12102,4.12552,4.11707,4.11707,4130000.0
2009-09-04 05:36:00,4.12222,4.12662,4.12222,4.12662,1500000.0
2009-09-04 05:37:00,4.12511,4.12511,4.121,4.1219,2250000.0
2009-09-04 05:38:00,4.1208,4.12674,4.11609,4.1263,7500000.0
2009-09-04 05:39:00,4.12877,4.1305,4.11819,4.11819,5630000.0
2009-09-04 05:40:00,4.11529,4.12355,4.11529,4.11917,5630000.0
2009-09-04 05:41:00,4.12238,4.12746,4.11697,4.11697,7500000.0
2009-09-04 05:42:00,4.12052,4.12755,4.11789,4.12755,4890000.0
2009-09-04 05:43:00,4.12243,4.12808,4.11876,4.12579,6000000.0
2009-09-04 05:44:00,4.11418,4.12422,4.1137,4.12422,8250000.0
2009-09-04 05:45:00,4.12643,4.12643,4.11538,4.12006,4510000.0
2009-09-04 05:46:00,4.12123,4.12576,4.11632,4.12145,7500000.0
2009-09-04 05:47:00,4.1246,4.1246,4.11698,4.11698,3010000.0
2009-09-04 05:48:00,4.12426,4.12609,4.11261,4.12609,6380000.0
2009-09-04 05:49:00,4.12487,4.12585,4.12021,4.12585,4510000.0
2009-09-04 05:50:00,4.11972,4.12522,4.11537,4.12287,6760000.0
2009-09-04 05:51:00,4.11697,4.12512,4.11565,4.12512,5260000.0
2009-09-04 05:52:00,4.12603,4.12719,4.12118,4.12624,5250000.0
2009-09-04 05:53:00,4.12277,4.12591,4.12012,4.12591,5250000.0
2009-09-04 05:54:00,4.12627,4.12627,4.11643,4.11643,5260000.0
2009-09-04 05:55:00,4.12539,4.1267,4.12131,4.12526,5630000.0
2009-09-04 05:56:00,4.12357,4.12659,4.12048,4.1206,5260000.0
2009-09-04 05:58:00,4.12575,4.12721,4.11996,4.12143,7140000.0
2009-09-04 05:59:00,4.12571,4.12691,4.12109,4.12637,6000000.0
2009-09-04 06:00:00,4.11819,4.12664,4.11819,4.12516,5250000.0
2009-09-04 06:01:00,4.12174,4.12574,4.11993,4.12535,4510000.0
2009-09-04 06:02:00,4.12179,4.1267,4.12179,4.122,2250000.0
2009-09-04 06:03:00,4.12158,4.12757,4.11738,4.12585,6000000.0
2009-09-04 06:04:00,4.12612,4.12766,4.12218,4.12218,3000000.0
2009-09-04 06:05:00,4.12606,4.12606,4.11289,4.12413,6000000.0
2009-09-04 06:06:00,4.12673,4.12673,4.11407,4.11601,4880000.0
2009-09-04 06:07:00,4.12573,4.12573,4.12046,4.12046,1500000.0
2009-09-04 06:08:00,4.1183,4.12506,4.1183,4.12506,3000000.0
2009-09-04 06:09:00,4.12511,4.12564,4.12173,4.12173,2640000.0
2009-09-04 06:10:00,4.12616,4.12616,4.11562,4.11562,5630000.0
2009-09-04 06:11:00,4.11722,4.12681,4.11722,4.12186,6000000.0
2009-09-04 06:12:00,4.12241,4.12905,4.11802,4.11873,7130000.0
2009-09-04 06:13:00,4.11996,4.12681,4.11692,4.12629,6000000.0
2009-09-04 06:14:00,4.1224,4.12801,4.1176,4.12593,5630000.0
2009-09-04 06:15:00,4.11894,4.12937,4.11732,4.12656,7880000.0
2009-09-04 06:16:00,4.12543,4.1266,4.11725,4.12213,4880000.0
2009-09-04 06:17:00,4.12446,4.12529,4.11479,4.12171,7130000.0
2009-09-04 06:18:00,4.12663,4.132,4.11767,4.11868,5250000.0
2009-09-04 06:19:00,4.12492,4.12572,4.11371,4.12565,6380000.0
2009-09-04 06:20:00,4.1264,4.1264,4.12108,4.12602,4510000.0
2009-09-04 06:21:00,4.12223,4.12798,4.11813,4.12479,6760000.0
2009-09-04 06:22:00,4.11849,4.12668,4.11714,4.12668,5630000.0
2009-09-04 06:23:00,4.12564,4.12587,4.12019,4.12587,4880000.0
2009-09-04 06:24:00,4.12445,4.12662,4.12188,4.12662,4880000.0
2009-09-04 06:26:00,4.12554,4.12554,4.11678,4.11678,6000000.0
2009-09-04 06:27:00,4.11812,4.12771,4.11812,4.12647,5260000.0
2009-09-04 06:29:00,4.11987,4.12681,4.11987,4.12681,1500000.0
2009-09-04 06:30:00,4.12023,4.12698,4.11693,4.12393,4890000.0
2009-09-04 06:31:00,4.12624,4.12653,4.1174,4.12523,3750000.0
2009-09-04 06:32:00,4.12618,4.12727,4.12121,4.12446,6760000.0
2009-09-04 06:33:00,4.127,4.127,4.1251,4.12565,3380000.0
2009-09-04 06:34:00,4.12853,4.12853,4.1217,4.12622,3380000.0
2009-09-04 06:35:00,4.11684,4.12767,4.11684,4.12767,5630000.0
2009-09-04 06:36:00,4.12464,4.12594,4.12436,4.12436,2250000.0
2009-09-04 06:37:00,4.12819,4.12819,4.11802,4.11802,6760000.0
2009-09-04 06:38:00,4.12485,4.12787,4.12327,4.12726,4880000.0
2009-09-04 06:39:00,4.12341,4.12736,4.12142,4.12683,3380000.0
2009-09-04 06:40:00,4.12481,4.12567,4.11891,4.12562,3380000.0
2009-09-04 06:41:00,4.12621,4.12628,4.12094,4.12598,6380000.0
2009-09-04 06:42:00,4.12786,4.12879,4.11727,4.11851,6380000.0
2009-09-04 06:43:00,4.1254,4.12737,4.12216,4.12216,4130000.0
2009-09-04 06:44:00,4.12551,4.12636,4.12002,4.12636,4500000.0
2009-09-04 06:45:00,4.12759,4.12759,4.11672,4.12419,8630000.0
2009-09-04 06:46:00,4.11467,4.12508,4.11467,4.12071,7130000.0
2009-09-04 06:47:00,4.12279,4.1273,4.11765,4.11765,9750000.0
2009-09-04 06:48:00,4.11908,4.12529,4.1146,4.12529,7510000.0
2009-09-04 06:49:00,4.12185,4.12631,4.11694,4.12587,8630000.0
2009-09-04 06:50:00,4.11732,4.12607,4.11548,4.12553,8260000.0
2009-09-04 06:51:00,4.12484,4.12484,4.11186,4.1204,6010000.0
2009-09-04 06:52:00,4.12083,4.1269,4.11658,4.1225,10130000.0
2009-09-04 06:53:00,4.1216,4.12734,4.1216,4.12206,5260000.0
2009-09-04 06:54:00,4.12562,4.1266,4.11386,4.12431,7890000.0
2009-09-04 06:55:00,4.12631,4.12631,4.11687,4.12615,7130000.0
2009-09-04 06:56:00,4.12113,4.12605,4.11574,4.12326,9010000.0
2009-09-04 06:57:00,4.11564,4.12447,4.11564,4.12182,9380000.0
2009-09-04 06:58:00,4.11863,4.12493,4.11863,4.12493,7500000.0
2009-09-04 06:59:00,4.12492,4.12726,4.12244,4.12691,6380000.0
2009-09-04 07:00:00,4.1253,4.12548,4.11637,4.11637,9380000.0
2009-09-04 07:01:00,4.12635,4.12869,4.1176,4.12237,8640000.0
2009-09-04 07:02:00,4.12373,4.12728,4.1218,4.1218,8260000.0
2009-09-04 07:03:00,4.12131,4.12777,4.11725,4.12578,7890000.0
2009-09-04 07:04:00,4.12102,4.12943,4.11628,4.12311,7130000.0
2009-09-04 07:05:00,4.12558,4.12639,4.11637,4.11637,9390000.0
2009-09-04 07:07:00,4.11973,4.125,4.1193,4.12459,7890000.0
2009-09-04 07:08:00,4.12574,4.12574,4.11828,4.11828,4880000.0
2009-09-04 07:09:00,4.12371,4.12588,4.11488,4.12588,5630000.0
2009-09-04 07:10:00,4.12597,4.12597,4.12019,4.12361,5250000.0
2009-09-04 07:11:00,4.12429,4.1312,4.11955,4.11955,8640000.0
2009-09-04 07:12:00,4.1254,4.1269,4.12013,4.1254,7510000.0
2009-09-04 07:13:00,4.12587,4.12603,4.12054,4.12447,5260000.0
2009-09-04 07:14:00,4.12298,4.1262,4.11964,4.12576,5640000.0
2009-09-04 07:15:00,4.11802,4.12908,4.11802,4.12251,5250000.0
2009-09-04 07:16:00,4.12073,4.12561,4.11836,4.12561,6760000.0
2009-09-04 07:17:00,4.12454,4.13001,4.11913,4.12624,8260000.0
2009-09-04 07:18:00,4.12624,4.12947,4.11941,4.12262,8630000.0
2009-09-04 07:19:00,4.12469,4.12623,4.11954,4.12189,8630000.0
2009-09-04 07:20:00,4.12516,4.12628,4.12,4.12183,5630000.0
2009-09-04 07:21:00,4.11743,4.1274,4.11743,4.12607,6390000.0
2009-09-04 07:22:00,4.12459,4.1266,4.11943,4.12612,8640000.0
2009-09-04 07:23:00,4.12756,4.12847,4.11668,4.11668,6000000.0
2009-09-04 07:24:00,4.1256,4.12676,4.12137,4.1251,6770000.0
2009-09-04 07:25:00,4.12481,4.12669,4.12007,4.12669,5250000.0
2009-09-04 07:26:00,4.11672,4.12676,4.11626,4.12616,4510000.0
2009-09-04 07:27:00,4.1214,4.12585,4.11923,4.1202,6000000.0
2009-09-04 07:28:00,4.118,4.1298,4.118,4.12581,7130000.0
2009-09-04 07:29:00,4.12637,4.12637,4.11724,4.11942,7130000.0
2009-09-04 07:30:00,4.12713,4.12713,4.11759,4.12538,5630000.0
2009-09-04 07:31:00,4.12696,4.12696,4.1195,4.12026,7130000.0
2009-09-04 07:32:00,4.12609,4.12609,4.11433,4.12572,8260000.0
2009-09-04 07:33:00,4.12653,4.12653,4.12043,4.12634,7130000.0
2009-09-04 07:34:00,4.12279,4.12746,4.12143,4.12424,10890000.0
2009-09-04 07:35:00,4.12307,4.1268,4.11528,4.12341,8250000.0
2009-09-04 07:36:00,4.12594,4.12594,4.12004,4.12007,12380000.0
2009-09-04 07:37:00,4.12352,4.12594,4.11439,4.12399,8260000.0
2009-09-04 07:38:00,4.12308,4.13021,4.12274,4.1281,11630000.0
2009-09-04 07:39:00,4.12657,4.12699,4.12184,4.1248,5640000.0
2009-09-04 07:40:00,4.11973,4.12649,4.1169,4.1169,10130000.0
2009-09-04 07:41:00,4.11756,4.12703,4.11756,4.12521,8640000.0
2009-09-04 07:42:00,4.12766,4.13044,4.1195,4.11957,6020000.0
2009-09-04 07:43:00,4.12297,4.12736,4.12008,4.12656,6750000.0
2009-09-04 07:44:00,4.1257,4.12577,4.11947,4.12577,9380000.0
2009-09-04 07:45:00,4.12603,4.12603,4.11846,4.12185,8260000.0
2009-09-04 07:46:00,4.12499,4.12723,4.11897,4.12723,8630000.0
2009-09-04 07:47:00,4.12471,4.12535,4.10892,4.11952,10130000.0
2009-09-04 07:48:00,4.11809,4.11856,4.1097,4.11117,9000000.0
2009-09-04 07:49:00,4.11884,4.11966,4.11411,4.11966,7130000.0
2009-09-04 07:50:00,4.11577,4.12019,4.11577,4.11621,5630000.0
2009-09-04 07:51:00,4.11435,4.11917,4.11362,4.11837,6380000.0
2009-09-04 07:52:00,4.11817,4.12186,4.11746,4.11746,7880000.0
2009-09-04 07:53:00,4.11631,4.11918,4.11549,4.11746,3380000.0
2009-09-04 07:54:00,4.11932,4.12056,4.11195,4.11843,6010000.0
2009-09-04 07:55:00,4.1116,4.11786,4.1116,4.11659,7510000.0
2009-09-04 07:56:00,4.11848,4.12435,4.11485,4.12233,8630000.0
2009-09-04 07:57:00,4.12521,4.12774,4.1206,4.12679,8260000.0
2009-09-04 07:58:00,4.12329,4.12581,4.12065,4.12392,6010000.0
2009-09-04 07:59:00,4.12113,4.12113,4.11161,4.11956,4510000.0
2009-09-04 08:00:00,4.12108,4.12213,4.11175,4.11175,9010000.0
2009-09-04 08:01:00,4.11997,4.12122,4.11654,4.12006,8630000.0
2009-09-04 08:02:00,4.12077,4.12228,4.11227,4.12052,7510000.0
2009-09-04 08:03:00,4.12233,4.12233,4.11699,4.12051,5270000.0
2009-09-04 08:04:00,4.11603,4.12202,4.1154,4.12151,7130000.0
2009-09-04 08:05:00,4.11953,4.1219,4.11247,4.11247,4510000.0
2009-09-04 08:06:00,4.11575,4.12235,4.11575,4.12205,9380000.0
2009-09-04 08:07:00,4.12282,4.12445,4.12015,4.12015,6380000.0
2009-09-04 08:08:00,4.12179,4.12252,4.11706,4.11706,4500000.0
2009-09-04 08:09:00,4.11754,4.12081,4.11007,4.11703,7520000.0
2009-09-04 08:10:00,4.1205,4.12369,4.11197,4.11197,6760000.0
2009-09-04 08:11:00,4.1215,4.12197,4.11159,4.11159,8260000.0
2009-09-04 08:12:00,4.11436,4.12225,4.11436,4.11563,7130000.0
2009-09-04 08:13:00,4.12055,4.12204,4.1119,4.1119,4510000.0
2009-09-04 08:14:00,4.12259,4.12259,4.11323,4.11626,7140000.0
2009-09-04 08:15:00,4.11354,4.12334,4.11354,4.11705,9010000.0
2009-09-04 08:16:00,4.11521,4.12212,4.11521,4.11632,6000000.0
2009-09-04 08:17:00,4.12034,4.12519,4.11284,4.12086,13520000.0
2009-09-04 08:18:00,4.11053,4.12126,4.10902,4.12048,12760000.0
2009-09-04 08:19:00,4.11584,4.11758,4.11285,4.11726,6380000.0
2009-09-04 08:20:00,4.11144,4.11694,4.11123,4.11294,11250000.0
2009-09-04 08:21:00,4.11598,4.11671,4.10917,4.11145,6380000.0
2009-09-04 08:22:00,4.11688,4.11688,4.10527,4.11042,8260000.0
2009-09-04 08:23:00,4.11606,4.11606,4.10498,4.11532,10140000.0
2009-09-04 08:24:00,4.11079,4.1168,4.10702,4.11494,6380000.0
2009-09-04 08:25:00,4.11135,4.11676,4.10622,4.11418,9770000.0
2009-09-04 08:26:00,4.11663,4.11663,4.10983,4.11435,7150000.0
2009-09-04 08:27:00,4.11361,4.11822,4.11151,4.11705,4890000.0
2009-09-04 08:28:00,4.11217,4.11775,4.11217,4.11732,6000000.0
2009-09-04 08:29:00,4.1126,4.11846,4.10905,4.10905,5640000.0
2009-09-04 08:30:00,4.11351,4.11862,4.11281,4.11281,5250000.0
2009-09-04 08:31:00,4.11663,4.11678,4.10925,4.1149,6380000.0
2009-09-04 08:32:00,4.11078,4.11779,4.10712,4.11575,5630000.0
2009-09-04 08:33:00,4.10817,4.11728,4.10817,4.11682,5260000.0
2009-09-04 08:34:00,4.11572,4.11811,4.11238,4.11465,6760000.0
2009-09-04 08:35:00,4.11439,4.11556,4.10618,4.11556,8260000.0
2009-09-04 08:36:00,4.1095,4.11554,4.10535,4.10865,9380000.0
2009-09-04 08:37:00,4.11469,4.11704,4.11132,4.11524,13140000.0
2009-09-04 08:38:00,4.1185,4.1207,4.10995,4.11411,9010000.0
2009-09-04 08:39:00,4.11205,4.11712,4.10868,4.11554,7500000.0
2009-09-04 08:40:00,4.11457,4.11679,4.10747,4.11566,5250000.0
2009-09-04 08:41:00,4.11553,4.11561,4.10665,4.11235,10520000.0
2009-09-04 08:42:00,4.11565,4.11867,4.10672,4.11564,7880000.0
2009-09-04 08:43:00,4.1144,4.1188,4.1144,4.1173,6760000.0
2009-09-04 08:44:00,4.11515,4.11703,4.112,4.11577,9760000.0
2009-09-04 08:45:00,4.1165,4.11759,4.10809,4.10809,5260000.0
2009-09-04 08:46:00,4.11128,4.11723,4.11099,4.11663,7500000.0
2009-09-04 08:47:00,4.11273,4.11807,4.11169,4.11585,10880000.0
2009-09-04 08:48:00,4.11543,4.11772,4.1124,4.1169,9010000.0
2009-09-04 08:49:00,4.10663,4.11716,4.10583,4.11496,10880000.0
2009-09-04 08:50:00,4.11753,4.11915,4.10947,4.11289,7880000.0
2009-09-04 08:51:00,4.11471,4.11761,4.1114,4.11716,7500000.0
2009-09-04 08:52:00,4.1175,4.1175,4.11146,4.11577,7510000.0
2009-09-04 08:53:00,4.11216,4.11804,4.10783,4.11776,9010000.0
2009-09-04 08:54:00,4.11679,4.11849,4.11079,4.11819,7130000.0
2009-09-04 08:55:00,4.11109,4.12234,4.11046,4.11832,7880000.0
2009-09-04 08:56:00,4.11688,4.11688,4.10378,4.11297,5250000.0
2009-09-04 08:57:00,4.10919,4.1149,4.10788,4.11446,8260000.0
2009-09-04 08:58:00,4.11704,4.11753,4.11286,4.11635,10900000.0
2009-09-04 08:59:00,4.11786,4.11786,4.10947,4.10947,6010000.0
2009-09-04 09:00:00,4.11402,4.11976,4.10937,4.11294,7890000.0
2009-09-04 09:01:00,4.12045,4.12045,4.11518,4.11714,5630000.0
2009-09-04 09:02:00,4.10775,4.11772,4.10758,4.11574,7520000.0
2009-09-04 09:03:00,4.11356,4.11603,4.10937,4.1098,6000000.0
2009-09-04 09:04:00,4.10729,4.11819,4.1071,4.11728,6760000.0
2009-09-04 09:05:00,4.11693,4.11766,4.10794,4.11614,6380000.0
2009-09-04 09:06:00,4.11533,4.11764,4.11107,4.1162,5630000.0
2009-09-04 09:07:00,4.11235,4.11677,4.10359,4.11458,6760000.0
2009-09-04 09:08:00,4.11123,4.11785,4.10809,4.11585,10880000.0
2009-09-04 09:09:00,4.11701,4.11786,4.11255,4.1164,5630000.0
2009-09-04 09:10:00,4.11577,4.11884,4.11368,4.11827,5630000.0
2009-09-04 09:11:00,4.11694,4.11896,4.11225,4.11534,7510000.0
2009-09-04 09:12:00,4.11644,4.11727,4.11285,4.11727,4520000.0
2009-09-04 09:13:00,4.11193,4.11685,4.11139,4.11594,8250000.0
2009-09-04 09:14:00,4.11243,4.1186,4.10764,4.10899,7890000.0
2009-09-04 09:15:00,4.11531,4.11637,4.11047,4.11574,6010000.0
2009-09-04 09:16:00,4.11433,4.1158,4.11113,4.11178,6750000.0
2009-09-04 09:17:00,4.10926,4.11593,4.10629,4.11081,7510000.0
2009-09-04 09:18:00,4.11108,4.11551,4.11038,4.11495,4510000.0
2009-09-04 09:19:00,4.11489,4.11686,4.10996,4.11541,6760000.0
2009-09-04 09:20:00,4.11614,4.11737,4.10735,4.11681,9380000.0
2009-09-04 09:21:00,4.11612,4.11757,4.10535,4.11757,6010000.0
2009-09-04 09:22:00,4.1172,4.1175,4.10768,4.11229,8250000.0
2009-09-04 09:23:00,4.11483,4.1179,4.104,4.1179,6020000.0
2009-09-04 09:24:00,4.11705,4.11705,4.11041,4.11693,8630000.0
2009-09-04 09:25:00,4.11169,4.11655,4.11085,4.11352,10500000.0
2009-09-04 09:26:00,4.10688,4.11825,4.10688,4.11357,7500000.0
2009-09-04 09:27:00,4.11573,4.11851,4.10858,4.11254,7500000.0
2009-09-04 09:28:00,4.11754,4.11935,4.10736,4.11837,7500000.0
2009-09-04 09:29:00,4.11875,4.11949,4.11059,4.11939,9760000.0
2009-09-04 09:30:00,4.11953,4.11962,4.11486,4.11605,6000000.0
2009-09-04 09:31:00,4.11989,4.11989,4.11426,4.11933,4880000.0
2009-09-04 09:32:00,4.11773,4.11773,4.10837,4.1175,5630000.0
2009-09-04 09:33:00,4.11984,4.12157,4.11593,4.12,8250000.0
2009-09-04 09:34:00,4.11876,4.12043,4.11129,4.11976,8630000.0
2009-09-04 09:35:00,4.11939,4.1204,4.11336,4.11908,13880000.0
2009-09-04 09:36:00,4.12009,4.12191,4.11502,4.11691,11260000.0
2009-09-04 09:37:00,4.11405,4.11978,4.10891,4.119,8630000.0
2009-09-04 09:38:00,4.11917,4.11917,4.10994,4.10994,6380000.0
2009-09-04 09:39:00,4.10994,4.11945,4.10994,4.11907,5630000.0
2009-09-04 09:40:00,4.1151,4.11891,4.1149,4.11891,6750000.0
2009-09-04 09:41:00,4.11521,4.12005,4.11113,4.11955,6750000.0
2009-09-04 09:42:00,4.11471,4.12281,4.11097,4.11925,11250000.0
2009-09-04 09:43:00,4.11707,4.1212,4.11642,4.12017,8260000.0
2009-09-04 09:44:00,4.11866,4.12003,4.11433,4.11657,9390000.0
2009-09-04 09:45:00,4.11985,4.11985,4.11191,4.11884,8260000.0
2009-09-04 09:46:00,4.11587,4.11999,4.11306,4.11759,7500000.0
2009-09-04 09:47:00,4.11874,4.11951,4.11346,4.11454,7500000.0
2009-09-04 09:48:00,4.1182,4.12042,4.10943,4.11957,9000000.0
2009-09-04 09:49:00,4.11791,4.11843,4.11303,4.11807,9010000.0
2009-09-04 09:50:00,4.11791,4.11966,4.11621,4.11966,4880000.0
2009-09-04 09:51:00,4.11501,4.12069,4.11501,4.11881,8260000.0
2009-09-04 09:52:00,4.11767,4.12138,4.11293,4.11985,9760000.0
2009-09-04 09:53:00,4.114,4.11988,4.114,4.11629,7130000.0
2009-09-04 09:54:00,4.12053,4.12438,4.11151,4.11628,7880000.0
2009-09-04 09:55:00,4.11641,4.12294,4.11252,4.1221,7510000.0
2009-09-04 09:56:00,4.12224,4.12224,4.11315,4.1199,6000000.0
2009-09-04 09:57:00,4.12222,4.1225,4.1166,4.1166,7880000.0
2009-09-04 09:58:00,4.11438,4.12119,4.11438,4.12116,4880000.0
2009-09-04 09:59:00,4.12393,4.12393,4.11625,4.12116,6000000.0
2009-09-04 10:00:00,4.11896,4.1229,4.11817,4.1221,4880000.0
2009-09-04 10:01:00,4.11614,4.12224,4.11169,4.11729,9750000.0
2009-09-04 10:02:00,4.11861,4.12581,4.11455,4.11833,10150000.0
2009-09-04 10:03:00,4.12301,4.12301,4.11181,4.11913,7130000.0
2009-09-04 10:04:00,4.11979,4.12783,4.11504,4.11987,8260000.0
2009-09-04 10:05:00,4.11959,4.12305,4.11077,4.11702,8260000.0
2009-09-04 10:06:00,4.12134,4.12172,4.11285,4.11776,8250000.0
2009-09-04 10:07:00,4.12241,4.12358,4.1121,4.12327,7520000.0
2009-09-04 10:08:00,4.12345,4.12345,4.12102,4.12141,5250000.0
2009-09-04 10:09:00,4.11953,4.12375,4.11783,4.1181,7140000.0
2009-09-04 10:10:00,4.11958,4.12157,4.11404,4.11928,7130000.0
2009-09-04 10:11:00,4.12145,4.12426,4.11508,4.11508,12380000.0
2009-09-04 10:12:00,4.11911,4.11911,4.10712,4.1191,6010000.0
2009-09-04 10:13:00,4.11626,4.1217,4.11619,4.11799,9010000.0
2009-09-04 10:14:00,4.1164,4.12036,4.11539,4.11947,5640000.0
2009-09-04 10:15:00,4.11944,4.12013,4.11152,4.11825,10510000.0
2009-09-04 10:16:00,4.1182,4.12002,4.11342,4.12002,9000000.0
2009-09-04 10:17:00,4.12134,4.12134,4.11091,4.11487,4880000.0
2009-09-04 10:18:00,4.11969,4.12142,4.11145,4.11704,10130000.0
2009-09-04 10:19:00,4.12111,4.12111,4.11489,4.1192,8630000.0
2009-09-04 10:20:00,4.11997,4.12111,4.11576,4.11954,10880000.0
2009-09-04 10:21:00,4.11891,4.11891,4.10848,4.11034,17630000.0
2009-09-04 10:22:00,4.12052,4.12052,4.11203,4.11344,7890000.0
2009-09-04 10:23:00,4.11506,4.11966,4.10935,4.11728,8640000.0
2009-09-04 10:24:00,4.11371,4.11912,4.10941,4.10941,7130000.0
2009-09-04 10:25:00,4.11917,4.12044,4.11494,4.11761,8250000.0
2009-09-04 10:26:00,4.11473,4.11943,4.10931,4.11941,8260000.0
2009-09-04 10:27:00,4.11969,4.11969,4.10951,4.11548,9000000.0
2009-09-04 10:28:00,4.11511,4.12003,4.11443,4.1164,7880000.0
2009-09-04 10:29:00,4.11869,4.12132,4.11032,4.11884,7130000.0
2009-09-04 10:30:00,4.11922,4.12039,4.11115,4.11644,7510000.0
2009-09-04 10:31:00,4.11218,4.11973,4.11218,4.11472,7130000.0
2009-09-04 10:32:00,4.11349,4.11928,4.11349,4.11762,6000000.0
2009-09-04 10:33:00,4.11258,4.12015,4.11258,4.1141,6380000.0
2009-09-04 10:34:00,4.11419,4.11741,4.10581,4.11741,4880000.0
2009-09-04 10:35:00,4.11082,4.1219,4.10935,4.12002,8260000.0
2009-09-04 10:36:00,4.11136,4.12491,4.11136,4.11511,10880000.0
2009-09-04 10:37:00,4.11932,4.12027,4.10827,4.11438,7510000.0
2009-09-04 10:38:00,4.11426,4.12184,4.11052,4.11846,10510000.0
2009-09-04 10:39:00,4.11848,4.1193,4.11295,4.1193,5630000.0
2009-09-04 10:40:00,4.1185,4.11933,4.1143,4.11808,6000000.0
2009-09-04 10:41:00,4.11779,4.1183,4.11063,4.11731,5630000.0
2009-09-04 10:42:00,4.11823,4.11823,4.1098,4.11727,7130000.0
2009-09-04 10:43:00,4.11786,4.11803,4.11607,4.11803,5250000.0
2009-09-04 10:44:00,4.11236,4.11762,4.10677,4.11137,7130000.0
2009-09-04 10:45:00,4.11096,4.11501,4.10281,4.11049,7500000.0
2009-09-04 10:46:00,4.10984,4.11647,4.10984,4.1148,9760000.0
2009-09-04 10:47:00,4.11036,4.11842,4.10662,4.11083,7880000.0
2009-09-04 10:48:00,4.11513,4.11791,4.1108,4.11598,7500000.0
2009-09-04 10:49:00,4.11477,4.11569,4.10663,4.11434,4130000.0
2009-09-04 10:50:00,4.11265,4.11728,4.10608,4.1124,7510000.0
2009-09-04 10:51:00,4.1152,4.1152,4.10831,4.11468,8640000.0
2009-09-04 10:52:00,4.11398,4.11689,4.11137,4.11644,5630000.0
2009-09-04 10:53:00,4.11577,4.11747,4.11187,4.1144,8260000.0
2009-09-04 10:54:00,4.11869,4.11869,4.11287,4.11736,5630000.0
2009-09-04 10:55:00,4.11617,4.11919,4.1088,4.11569,7150000.0
2009-09-04 10:56:00,4.11318,4.12063,4.10854,4.11956,7890000.0
2009-09-04 10:57:00,4.11994,4.11994,4.11381,4.11922,6380000.0
2009-09-04 10:58:00,4.11665,4.11986,4.10942,4.11922,6380000.0
2009-09-04 10:59:00,4.11669,4.11873,4.11304,4.11513,6380000.0
2009-09-04 11:00:00,4.11985,4.12031,4.11433,4.11573,7520000.0
2009-09-04 11:01:00,4.11507,4.11985,4.11362,4.11775,7510000.0
2009-09-04 11:02:00,4.11601,4.1193,4.11517,4.1193,6380000.0
2009-09-04 11:03:00,4.1181,4.12283,4.11134,4.11665,8630000.0
2009-09-04 11:04:00,4.10777,4.1202,4.10777,4.11469,4510000.0
2009-09-04 11:05:00,4.11937,4.12034,4.11763,4.12011,4890000.0
2009-09-04 11:06:00,4.11753,4.12088,4.11431,4.11497,6380000.0
2009-09-04 11:07:00,4.12031,4.12031,4.11435,4.11435,5260000.0
2009-09-04 11:08:00,4.11845,4.12029,4.10993,4.11963,8250000.0
2009-09-04 11:09:00,4.11914,4.11948,4.1142,4.11523,6000000.0
2009-09-04 11:10:00,4.11445,4.11942,4.10852,4.11751,7500000.0
2009-09-04 11:11:00,4.11628,4.11914,4.11457,4.11763,5630000.0
2009-09-04 11:12:00,4.11535,4.12628,4.11535,4.11882,10500000.0
2009-09-04 11:13:00,4.11883,4.12229,4.11631,4.12216,6380000.0
2009-09-04 11:14:00,4.12095,4.12266,4.11338,4.12006,10140000.0
2009-09-04 11:15:00,4.11837,4.12011,4.11434,4.11959,9390000.0
2009-09-04 11:16:00,4.11373,4.11856,4.10976,4.11815,7140000.0
2009-09-04 11:17:00,4.11737,4.11963,4.111,4.11963,4880000.0
2009-09-04 11:18:00,4.10984,4.12335,4.10978,4.11804,9010000.0
2009-09-04 11:19:00,4.11516,4.11952,4.11475,4.11723,6000000.0
2009-09-04 11:20:00,4.11941,4.12103,4.11324,4.11885,9000000.0
2009-09-04 11:21:00,4.11412,4.12003,4.1115,4.11328,7890000.0
2009-09-04 11:22:00,4.11894,4.12035,4.11454,4.11879,6010000.0
2009-09-04 11:23:00,4.11895,4.1198,4.10983,4.11759,7890000.0
2009-09-04 11:24:00,4.10848,4.11754,4.10848,4.11609,7510000.0
2009-09-04 11:25:00,4.11346,4.1172,4.10987,4.10987,10140000.0
2009-09-04 11:26:00,4.11438,4.11897,4.11061,4.11611,10890000.0
2009-09-04 11:27:00,4.11514,4.11867,4.1086,4.11429,10130000.0
2009-09-04 11:28:00,4.11816,4.11917,4.11451,4.11451,5630000.0
2009-09-04 11:29:00,4.1146,4.11597,4.10616,4.11087,4880000.0
2009-09-04 11:30:00,4.11532,4.11922,4.10722,4.10722,8260000.0
2009-09-04 11:31:00,4.11647,4.11854,4.11384,4.11853,3760000.0
2009-09-04 11:32:00,4.11647,4.11795,4.11218,4.11418,9010000.0
2009-09-04 11:33:00,4.11814,4.11873,4.11272,4.11569,8270000.0
2009-09-04 11:34:00,4.1174,4.11834,4.10643,4.11546,10510000.0
2009-09-04 11:35:00,4.11343,4.11811,4.11132,4.11406,7130000.0
2009-09-04 11:36:00,4.11534,4.12045,4.11295,4.11776,11260000.0
2009-09-04 11:37:00,4.11292,4.11829,4.10743,4.11437,7140000.0
2009-09-04 11:38:00,4.11566,4.11864,4.11393,4.1184,6760000.0
2009-09-04 11:39:00,4.11767,4.11807,4.11098,4.11229,4880000.0
2009-09-04 11:40:00,4.11797,4.11811,4.10859,4.11811,5630000.0
2009-09-04 11:41:00,4.11444,4.11769,4.11292,4.11706,7880000.0
2009-09-04 11:42:00,4.11205,4.11925,4.11205,4.11824,5250000.0
2009-09-04 11:43:00,4.1179,4.11844,4.1118,4.11774,10900000.0
2009-09-04 11:44:00,4.11689,4.11771,4.1098,4.11605,9000000.0
2009-09-04 11:45:00,4.10979,4.11956,4.10979,4.11397,9390000.0
2009-09-04 11:46:00,4.1132,4.11915,4.1092,4.1184,10130000.0
2009-09-04 11:47:00,4.11322,4.11946,4.10827,4.11126,4880000.0
2009-09-04 11:48:00,4.11711,4.11871,4.1085,4.11772,6380000.0
2009-09-04 11:49:00,4.11364,4.11961,4.10646,4.11961,8630000.0
2009-09-04 11:50:00,4.10796,4.11644,4.10565,4.11601,9760000.0
2009-09-04 11:51:00,4.11869,4.11875,4.10755,4.10928,10510000.0
2009-09-04 11:52:00,4.11596,4.12105,4.11288,4.11918,10140000.0
2009-09-04 11:53:00,4.11847,4.12619,4.1115,4.11621,10520000.0
2009-09-04 11:54:00,4.12065,4.12446,4.11125,4.11428,9010000.0
2009-09-04 11:55:00,4.11859,4.12571,4.11497,4.11916,7880000.0
2009-09-04 11:56:00,4.10852,4.11968,4.10836,4.11832,6380000.0
2009-09-04 11:57:00,4.11765,4.1191,4.10957,4.1191,4890000.0
2009-09-04 11:58:00,4.11887,4.11911,4.11281,4.11536,5630000.0
2009-09-04 11:59:00,4.11853,4.11853,4.10486,4.11739,8640000.0
2009-09-04 12:00:00,4.12041,4.12041,4.11143,4.1176,6000000.0
2009-09-04 12:01:00,4.11852,4.11924,4.11121,4.11394,8250000.0
2009-09-04 12:02:00,4.11864,4.11952,4.10999,4.11869,4530000.0
2009-09-04 12:03:00,4.11811,4.11925,4.11483,4.11847,4130000.0
2009-09-04 12:04:00,4.11424,4.11929,4.11424,4.11448,6000000.0
2009-09-04 12:05:00,4.12018,4.12018,4.11296,4.11746,6010000.0
2009-09-04 12:06:00,4.11804,4.12056,4.11632,4.11958,6010000.0
2009-09-04 12:07:00,4.11284,4.12125,4.11022,4.11731,6380000.0
2009-09-04 12:08:00,4.11682,4.12282,4.11682,4.11944,6750000.0
2009-09-04 12:09:00,4.11898,4.12148,4.11169,4.12127,6390000.0
2009-09-04 12:10:00,4.12014,4.12109,4.1101,4.1166,8630000.0
2009-09-04 12:11:00,4.11597,4.12154,4.11259,4.11543,6380000.0
2009-09-04 12:12:00,4.1133,4.1206,4.1133,4.11917,7140000.0
2009-09-04 12:13:00,4.1099,4.11942,4.1099,4.11805,6750000.0
2009-09-04 12:14:00,4.11831,4.11831,4.10747,4.11309,10130000.0
2009-09-04 12:15:00,4.11393,4.12235,4.11393,4.11856,6760000.0
2009-09-04 12:16:00,4.1135,4.11898,4.11323,4.11358,6000000.0
2009-09-04 12:17:00,4.11791,4.11933,4.11402,4.11527,8260000.0
2009-09-04 12:18:00,4.1139,4.11999,4.1137,4.11851,6390000.0
2009-09-04 12:19:00,4.11534,4.12167,4.11145,4.11814,8260000.0
2009-09-04 12:20:00,4.11766,4.12016,4.1104,4.11648,5630000.0
2009-09-04 12:21:00,4.10861,4.11749,4.10714,4.11362,9010000.0
2009-09-04 12:22:00,4.10839,4.11805,4.10833,4.10948,6760000.0
2009-09-04 12:23:00,4.11914,4.1195,4.10954,4.11719,11260000.0
2009-09-04 12:24:00,4.11595,4.1171,4.11003,4.11154,5270000.0
2009-09-04 12:25:00,4.11638,4.11843,4.1115,4.11538,8250000.0
2009-09-04 12:26:00,4.11728,4.11728,4.10777,4.11361,7510000.0
2009-09-04 12:27:00,4.11503,4.12031,4.11239,4.11359,9010000.0
2009-09-04 12:28:00,4.11178,4.11918,4.10448,4.11245,10500000.0
2009-09-04 12:29:00,4.11803,4.11803,4.10645,4.11589,5630000.0
2009-09-04 12:30:00,4.11362,4.11697,4.11082,4.11697,4130000.0
2009-09-04 12:31:00,4.11199,4.11798,4.10817,4.11555,7520000.0
2009-09-04 12:32:00,4.1094,4.11811,4.1094,4.11292,7140000.0
2009-09-04 12:33:00,4.111,4.11552,4.10532,4.11401,6380000.0
2009-09-04 12:34:00,4.10416,4.11478,4.10416,4.10799,4880000.0
2009-09-04 12:35:00,4.11139,4.114,4.10911,4.11287,6380000.0
2009-09-04 12:36:00,4.1131,4.11532,4.10957,4.11464,8640000.0
2009-09-04 12:37:00,4.10597,4.11381,4.09835,4.11381,9010000.0
2009-09-04 12:38:00,4.1126,4.1133,4.10481,4.11197,10510000.0
2009-09-04 12:39:00,4.11219,4.1149,4.10723,4.10723,6380000.0
2009-09-04 12:40:00,4.11083,4.11393,4.10221,4.11393,5630000.0
2009-09-04 12:41:00,4.11428,4.11428,4.10824,4.11289,3750000.0
2009-09-04 12:42:00,4.1132,4.1147,4.10602,4.10968,7140000.0
2009-09-04 12:43:00,4.11255,4.11357,4.1088,4.1088,6010000.0
2009-09-04 12:44:00,4.11287,4.11508,4.11146,4.11353,8250000.0
2009-09-04 12:45:00,4.11246,4.11269,4.10711,4.11236,7510000.0
2009-09-04 12:46:00,4.1138,4.1144,4.10415,4.11233,9020000.0
2009-09-04 12:47:00,4.11314,4.11444,4.10915,4.11003,6750000.0
2009-09-04 12:48:00,4.11113,4.11827,4.10635,4.11615,5630000.0
2009-09-04 12:49:00,4.1131,4.11386,4.1023,4.11386,8260000.0
2009-09-04 12:50:00,4.11328,4.11682,4.10704,4.11283,7130000.0
2009-09-04 12:51:00,4.11474,4.11612,4.10666,4.11177,5630000.0
2009-09-04 12:52:00,4.11181,4.11649,4.10649,4.11112,4880000.0
2009-09-04 12:53:00,4.10688,4.11627,4.10659,4.11546,7130000.0
2009-09-04 12:54:00,4.11029,4.117,4.10731,4.117,6380000.0
2009-09-04 12:55:00,4.11105,4.11689,4.1044,4.11689,7880000.0
2009-09-04 12:56:00,4.1176,4.11905,4.11234,4.11728,8630000.0
2009-09-04 12:57:00,4.11689,4.11689,4.10651,4.11152,5640000.0
2009-09-04 12:58:00,4.11524,4.11808,4.11254,4.11491,6770000.0
2009-09-04 12:59:00,4.11571,4.12141,4.11127,4.11127,9750000.0
2009-09-04 13:00:00,4.11466,4.11719,4.10933,4.11487,6380000.0
2009-09-04 13:01:00,4.11001,4.11515,4.10923,4.11403,8260000.0
2009-09-04 13:02:00,4.11602,4.11602,4.10608,4.11316,5630000.0
2009-09-04 13:03:00,4.10444,4.11952,4.10444,4.11,7880000.0
2009-09-04 13:04:00,4.11566,4.11607,4.10658,4.10658,6390000.0
2009-09-04 13:05:00,4.11657,4.11698,4.10692,4.1148,8270000.0
2009-09-04 13:06:00,4.11454,4.11778,4.11146,4.11604,5270000.0
2009-09-04 13:07:00,4.11286,4.11581,4.111,4.11581,6750000.0
2009-09-04 13:08:00,4.11513,4.11658,4.11129,4.11474,7510000.0
2009-09-04 13:09:00,4.11823,4.11834,4.10834,4.11491,7500000.0
2009-09-04 13:10:00,4.11294,4.11395,4.10284,4.11334,7130000.0
2009-09-04 13:11:00,4.1154,4.1154,4.11438,4.11438,1130000.0
2009-09-04 13:12:00,4.11662,4.11689,4.11042,4.11042,6380000.0
2009-09-04 13:13:00,4.10663,4.11662,4.10663,4.11495,7130000.0
2009-09-04 13:14:00,4.11414,4.11776,4.10457,4.10457,5630000.0
2009-09-04 13:15:00,4.1107,4.11563,4.10951,4.11386,6750000.0
2009-09-04 13:16:00,4.11343,4.1145,4.1088,4.11445,7890000.0
2009-09-04 13:17:00,4.11223,4.11544,4.10917,4.11417,6380000.0
2009-09-04 13:18:00,4.11361,4.11625,4.1056,4.11245,7890000.0
2009-09-04 13:19:00,4.1136,4.11534,4.1067,4.11315,8630000.0
2009-09-04 13:20:00,4.11309,4.11368,4.10063,4.11368,7130000.0
2009-09-04 13:21:00,4.11156,4.11302,4.10695,4.11302,8630000.0
2009-09-04 13:22:00,4.11226,4.1145,4.10952,4.1145,5250000.0
2009-09-04 13:23:00,4.11446,4.11653,4.10715,4.1137,6380000.0
2009-09-04 13:24:00,4.1105,4.11521,4.10523,4.10523,6000000.0
2009-09-04 13:25:00,4.11391,4.11623,4.1097,4.11202,9380000.0
2009-09-04 13:26:00,4.11053,4.11607,4.10614,4.11497,10510000.0
2009-09-04 13:27:00,4.10949,4.11564,4.10574,4.11423,12390000.0
2009-09-04 13:28:00,4.11415,4.1152,4.10698,4.10969,6750000.0
2009-09-04 13:29:00,4.10984,4.11726,4.10523,4.11477,7510000.0
2009-09-04 13:30:00,4.111,4.11808,4.10766,4.11658,6760000.0
2009-09-04 13:31:00,4.11468,4.11473,4.10946,4.11142,7140000.0
2009-09-04 13:32:00,4.11565,4.11688,4.11111,4.11507,6750000.0
2009-09-04 13:33:00,4.11108,4.11635,4.11108,4.11437,6380000.0
2009-09-04 13:34:00,4.11294,4.11411,4.10793,4.11411,7510000.0
2009-09-04 13:35:00,4.11104,4.11717,4.1071,4.11246,12010000.0
2009-09-04 13:36:00,4.11542,4.11673,4.11094,4.11094,6750000.0
2009-09-04 13:37:00,4.10948,4.11508,4.10874,4.10976,10130000.0
2009-09-04 13:38:00,4.11692,4.11724,4.11179,4.11605,5630000.0
2009-09-04 13:39:00,4.11484,4.11724,4.11055,4.11603,8260000.0
2009-09-04 13:40:00,4.11522,4.11727,4.11168,4.11532,7130000.0
2009-09-04 13:41:00,4.11562,4.11849,4.10942,4.11067,8260000.0
2009-09-04 13:42:00,4.11718,4.11718,4.10755,4.11691,8260000.0
2009-09-04 13:43:00,4.10593,4.11618,4.10551,4.11079,7880000.0
2009-09-04 13:44:00,4.1104,4.11647,4.10951,4.11111,4880000.0
2009-09-04 13:45:00,4.11528,4.1172,4.11291,4.11291,6010000.0
2009-09-04 13:46:00,4.11659,4.11659,4.11135,4.11633,5250000.0
2009-09-04 13:47:00,4.11363,4.11553,4.10493,4.11457,4880000.0
2009-09-04 13:48:00,4.11549,4.1167,4.1115,4.1167,7130000.0
2009-09-04 13:49:00,4.10766,4.11749,4.10766,4.11532,7510000.0
2009-09-04 13:50:00,4.11675,4.11713,4.10743,4.11475,8260000.0
2009-09-04 13:51:00,4.11669,4.11982,4.11308,4.11817,6750000.0
2009-09-04 13:52:00,4.11178,4.11936,4.10972,4.11598,10130000.0
2009-09-04 13:53:00,4.11515,4.11546,4.10365,4.10792,8640000.0
2009-09-04 13:54:00,4.10879,4.11478,4.10352,4.11078,8270000.0
2009-09-04 13:55:00,4.11254,4.11509,4.11007,4.11007,5250000.0
2009-09-04 13:56:00,4.11359,4.11498,4.10388,4.11087,9380000.0
2009-09-04 13:57:00,4.11031,4.11278,4.10772,4.10963,7500000.0
2009-09-04 13:58:00,4.11413,4.11442,4.10811,4.10811,3760000.0
2009-09-04 13:59:00,4.11547,4.11547,4.11073,4.11426,7500000.0
2009-09-04 14:00:00,4.11295,4.11616,4.10762,4.11278,10500000.0
2009-09-04 14:01:00,4.11348,4.11348,4.10287,4.11136,7130000.0
2009-09-04 14:02:00,4.11678,4.11678,4.10699,4.11437,7890000.0
2009-09-04 14:03:00,4.1149,4.1149,4.10518,4.11439,6760000.0
2009-09-04 14:04:00,4.11439,4.1144,4.1081,4.1144,8630000.0
2009-09-04 14:05:00,4.10976,4.11549,4.10976,4.1145,6760000.0
2009-09-04 14:06:00,4.11315,4.11455,4.10434,4.10434,9760000.0
2009-09-04 14:07:00,4.11375,4.11611,4.11071,4.11447,10520000.0
2009-09-04 14:08:00,4.11313,4.11441,4.10497,4.10848,15000000.0
2009-09-04 14:09:00,4.11227,4.11239,4.10129,4.11239,10880000.0
2009-09-04 14:10:00,4.11102,4.11308,4.1017,4.10936,7130000.0
2009-09-04 14:11:00,4.11063,4.11397,4.10454,4.11133,7890000.0
2009-09-04 14:12:00,4.11214,4.11319,4.10303,4.11275,8260000.0
2009-09-04 14:13:00,4.10274,4.11256,4.10274,4.11256,7510000.0
2009-09-04 14:14:00,4.1094,4.11298,4.10381,4.11156,6380000.0
2009-09-04 14:15:00,4.10344,4.11347,4.10344,4.11245,7890000.0
2009-09-04 14:16:00,4.11243,4.11243,4.10159,4.10852,5650000.0
2009-09-04 14:17:00,4.10246,4.11253,4.10246,4.11117,5640000.0
2009-09-04 14:18:00,4.11146,4.11187,4.10575,4.11153,9380000.0
2009-09-04 14:19:00,4.11017,4.11304,4.10025,4.11059,9000000.0
2009-09-04 14:20:00,4.11039,4.11179,4.10808,4.11064,5640000.0
2009-09-04 14:21:00,4.1102,4.11053,4.10508,4.10981,10150000.0
2009-09-04 14:22:00,4.10917,4.11004,4.10464,4.10839,8260000.0
2009-09-04 14:23:00,4.11228,4.11272,4.1013,4.11091,12380000.0
2009-09-04 14:24:00,4.10116,4.11001,4.10011,4.10842,10130000.0
2009-09-04 14:25:00,4.11229,4.11229,4.10596,4.11092,6010000.0
2009-09-04 14:26:00,4.11034,4.11087,4.10431,4.10942,5640000.0
2009-09-04 14:27:00,4.1091,4.11094,4.09854,4.11027,8250000.0
2009-09-04 14:28:00,4.10791,4.11309,4.10427,4.10857,11250000.0
2009-09-04 14:29:00,4.1064,4.1125,4.1064,4.11013,7500000.0
2009-09-04 14:30:00,4.11094,4.11376,4.10464,4.11376,9760000.0
2009-09-04 14:31:00,4.11708,4.11715,4.10725,4.11534,9750000.0
2009-09-04 14:32:00,4.11364,4.11634,4.10715,4.11355,7500000.0
2009-09-04 14:33:00,4.11627,4.11835,4.11457,4.11633,6380000.0
2009-09-04 14:34:00,4.11338,4.11338,4.10226,4.10226,5250000.0
2009-09-04 14:35:00,4.11308,4.1142,4.10582,4.10827,4510000.0
2009-09-04 14:36:00,4.1063,4.11205,4.09689,4.10668,7880000.0
2009-09-04 14:37:00,4.10378,4.11244,4.09578,4.11223,8630000.0
2009-09-04 14:38:00,4.10975,4.11401,4.10331,4.10629,8630000.0
2009-09-04 14:39:00,4.10556,4.1103,4.10186,4.10186,9000000.0
2009-09-04 14:40:00,4.10672,4.10705,4.09865,4.10098,6760000.0
2009-09-04 14:41:00,4.10469,4.1076,4.10018,4.10619,9020000.0
2009-09-04 14:42:00,4.10084,4.10576,4.09438,4.10385,7130000.0
2009-09-04 14:43:00,4.10587,4.10819,4.09096,4.10651,13130000.0
2009-09-04 14:44:00,4.10912,4.11016,4.09877,4.09877,8250000.0
2009-09-04 14:45:00,4.10455,4.10671,4.09597,4.09869,5630000.0
2009-09-04 14:46:00,4.104,4.11147,4.1009,4.11144,8630000.0
2009-09-04 14:47:00,4.11147,4.11147,4.10497,4.10944,8250000.0
2009-09-04 14:48:00,4.10943,4.11074,4.10039,4.11003,4890000.0
2009-09-04 14:49:00,4.10739,4.11027,4.10165,4.1081,5640000.0
2009-09-04 14:50:00,4.11009,4.11034,4.10457,4.10722,7890000.0
2009-09-04 14:51:00,4.10858,4.1099,4.09935,4.10682,6750000.0
2009-09-04 14:52:00,4.11211,4.11211,4.09978,4.10676,6760000.0
2009-09-04 14:53:00,4.11182,4.11816,4.10521,4.10521,12380000.0
2009-09-04 14:54:00,4.10839,4.11587,4.10524,4.10768,7500000.0
2009-09-04 14:55:00,4.1082,4.11385,4.1082,4.11313,4510000.0
2009-09-04 14:56:00,4.11206,4.11331,4.10451,4.11331,5260000.0
2009-09-04 14:57:00,4.10727,4.11565,4.10727,4.11436,11630000.0
2009-09-04 14:58:00,4.10773,4.115,4.10443,4.10443,6750000.0
2009-09-04 14:59:00,4.11088,4.11578,4.10518,4.11207,5640000.0
2009-09-04 15:00:00,4.11222,4.1179,4.10886,4.10886,13890000.0
2009-09-04 15:01:00,4.11548,4.11764,4.11062,4.11535,6010000.0
2009-09-04 15:02:00,4.11047,4.12372,4.11047,4.11896,12020000.0
2009-09-04 15:03:00,4.11413,4.12086,4.11413,4.11773,8260000.0
2009-09-04 15:04:00,4.11693,4.1212,4.11135,4.11918,8250000.0
2009-09-04 15:05:00,4.11881,4.12142,4.11254,4.12126,7520000.0
2009-09-04 15:06:00,4.12216,4.12216,4.11639,4.11853,6760000.0
2009-09-04 15:07:00,4.11607,4.12331,4.11486,4.11816,6000000.0
2009-09-04 15:08:00,4.12118,4.12315,4.11413,4.11413,5260000.0
2009-09-04 15:09:00,4.12347,4.12645,4.11807,4.12264,7130000.0
2009-09-04 15:10:00,4.1246,4.1246,4.11148,4.12035,7520000.0
2009-09-04 15:11:00,4.11724,4.12492,4.11689,4.12028,4880000.0
2009-09-04 15:12:00,4.12108,4.12296,4.11102,4.11102,4890000.0
2009-09-04 15:13:00,4.12084,4.12332,4.12084,4.12317,3010000.0
2009-09-04 15:14:00,4.12203,4.12349,4.11707,4.12102,7880000.0
2009-09-04 15:15:00,4.12102,4.12232,4.11147,4.11262,10520000.0
2009-09-04 15:16:00,4.11862,4.12057,4.11063,4.11793,7510000.0
2009-09-04 15:17:00,4.1182,4.12078,4.10876,4.11911,9020000.0
2009-09-04 15:18:00,4.11474,4.11929,4.11474,4.11664,5260000.0
2009-09-04 15:19:00,4.11591,4.11768,4.10749,4.11768,8260000.0
2009-09-04 15:20:00,4.11509,4.11624,4.10901,4.11161,7140000.0
2009-09-04 15:21:00,4.11477,4.11784,4.11106,4.11517,8630000.0
2009-09-04 15:22:00,4.11198,4.11911,4.10874,4.11548,12390000.0
2009-09-04 15:23:00,4.11874,4.11874,4.11276,4.11819,7140000.0
2009-09-04 15:24:00,4.11485,4.11772,4.11201,4.11542,5630000.0
2009-09-04 15:25:00,4.11866,4.12015,4.10867,4.1136,6380000.0
2009-09-04 15:26:00,4.1114,4.11613,4.108,4.11613,9010000.0
2009-09-04 15:27:00,4.11692,4.12014,4.11092,4.11851,9010000.0
2009-09-04 15:28:00,4.11604,4.11701,4.10383,4.11676,11640000.0
2009-09-04 15:29:00,4.11449,4.12067,4.11449,4.11999,5630000.0
2009-09-04 15:30:00,4.11959,4.11965,4.11012,4.1185,6750000.0
2009-09-04 15:31:00,4.11511,4.12029,4.11075,4.12029,6750000.0
2009-09-04 15:32:00,4.11035,4.12285,4.11035,4.11866,10880000.0
2009-09-04 15:33:00,4.11664,4.11913,4.11664,4.11902,4130000.0
2009-09-04 15:34:00,4.12292,4.12292,4.11372,4.11372,5250000.0
2009-09-04 15:35:00,4.12128,4.12209,4.11424,4.11528,7150000.0
2009-09-04 15:36:00,4.11495,4.11811,4.10641,4.11555,7130000.0
2009-09-04 15:37:00,4.11648,4.11648,4.11102,4.11541,5630000.0
2009-09-04 15:38:00,4.1145,4.1145,4.10574,4.10983,6000000.0
2009-09-04 15:39:00,4.11206,4.11411,4.10518,4.10518,6000000.0
2009-09-04 15:40:00,4.11049,4.11581,4.11022,4.11048,10890000.0
2009-09-04 15:41:00,4.11011,4.11617,4.10555,4.11306,10880000.0
2009-09-04 15:42:00,4.11323,4.11462,4.10486,4.1108,8640000.0
2009-09-04 15:43:00,4.11373,4.11395,4.09951,4.09951,11270000.0
2009-09-04 15:44:00,4.10542,4.11237,4.10509,4.10808,7880000.0
2009-09-04 15:45:00,4.10687,4.10999,4.10165,4.10999,5630000.0
2009-09-04 15:46:00,4.10395,4.11272,4.10327,4.11016,10500000.0
2009-09-04 15:47:00,4.11195,4.11266,4.10206,4.11194,11640000.0
2009-09-04 15:48:00,4.1129,4.11472,4.10416,4.11194,7880000.0
2009-09-04 15:49:00,4.1116,4.11176,4.10709,4.10709,5260000.0
2009-09-04 15:50:00,4.1037,4.11384,4.10165,4.11328,8630000.0
2009-09-04 15:51:00,4.10827,4.11464,4.10827,4.11464,5250000.0
2009-09-04 15:52:00,4.11503,4.11761,4.11121,4.11477,7510000.0
2009-09-04 15:53:00,4.10888,4.11738,4.10888,4.11688,10510000.0
2009-09-04 15:54:00,4.11433,4.11966,4.10834,4.11644,6770000.0
2009-09-04 15:55:00,4.11449,4.11455,4.10141,4.10366,10140000.0
2009-09-04 15:56:00,4.11708,4.11795,4.11196,4.11571,6380000.0
2009-09-04 15:57:00,4.11614,4.11725,4.10897,4.10897,4880000.0
2009-09-04 15:58:00,4.1154,4.11558,4.10679,4.11552,7140000.0
2009-09-04 15:59:00,4.10745,4.11545,4.10745,4.11202,6380000.0
2009-09-04 16:00:00,4.11265,4.11433,4.1022,4.10831,9760000.0
2009-09-04 16:01:00,4.11452,4.1149,4.10627,4.1099,6380000.0
2009-09-04 16:02:00,4.11008,4.11359,4.10179,4.11229,9760000.0
2009-09-04 16:03:00,4.10959,4.11305,4.09948,4.11094,7880000.0
2009-09-04 16:04:00,4.10792,4.11295,4.10313,4.10793,9010000.0
2009-09-04 16:05:00,4.11297,4.11401,4.10784,4.10878,11260000.0
2009-09-04 16:06:00,4.10249,4.11236,4.10249,4.11236,5630000.0
2009-09-04 16:07:00,4.1114,4.1121,4.10603,4.1089,5630000.0
2009-09-04 16:08:00,4.10822,4.10961,4.10471,4.10816,10130000.0
2009-09-04 16:09:00,4.11024,4.1116,4.10186,4.11113,9760000.0
2009-09-04 16:10:00,4.10489,4.10995,4.1008,4.10995,8260000.0
2009-09-04 16:11:00,4.10996,4.10996,4.09992,4.10977,10890000.0
2009-09-04 16:12:00,4.10312,4.11327,4.10312,4.10943,9010000.0
2009-09-04 16:13:00,4.10665,4.11031,4.09705,4.10725,8630000.0
2009-09-04 16:14:00,4.10709,4.10709,4.0995,4.0995,5260000.0
2009-09-04 16:15:00,4.10535,4.11095,4.10121,4.10121,7880000.0
2009-09-04 16:16:00,4.09965,4.10897,4.09806,4.10897,9760000.0
2009-09-04 16:17:00,4.10105,4.10936,4.10105,4.10373,4510000.0
2009-09-04 16:18:00,4.10924,4.11047,4.10467,4.10844,9000000.0
2009-09-04 16:19:00,4.10343,4.11113,4.10343,4.111,7510000.0
2009-09-04 16:20:00,4.1078,4.10971,4.10276,4.10971,4880000.0
2009-09-04 16:21:00,4.10208,4.10791,4.09876,4.10348,4880000.0
2009-09-04 16:22:00,4.10464,4.10964,4.1039,4.10726,5630000.0
2009-09-04 16:23:00,4.10307,4.10897,4.0993,4.10897,10880000.0
2009-09-04 16:24:00,4.10786,4.10954,4.1028,4.10662,6400000.0
2009-09-04 16:25:00,4.10489,4.11037,4.10489,4.11037,6380000.0
2009-09-04 16:26:00,4.10575,4.10974,4.10482,4.10974,4510000.0
2009-09-04 16:27:00,4.10577,4.10886,4.09778,4.10698,7880000.0
2009-09-04 16:28:00,4.1041,4.10935,4.10131,4.10709,5640000.0
2009-09-04 16:29:00,4.10909,4.10935,4.10089,4.10632,6010000.0
2009-09-04 16:30:00,4.10444,4.10908,4.10261,4.10826,6000000.0
2009-09-04 16:31:00,4.10782,4.10974,4.10508,4.10974,8250000.0
2009-09-04 16:32:00,4.1054,4.11022,4.10513,4.10513,5260000.0
2009-09-04 16:33:00,4.10274,4.11536,4.10274,4.11394,6770000.0
2009-09-04 16:34:00,4.11264,4.11264,4.10665,4.10698,5630000.0
2009-09-04 16:35:00,4.11173,4.11386,4.10699,4.11236,11630000.0
2009-09-04 16:36:00,4.10777,4.11575,4.10777,4.11482,10510000.0
2009-09-04 16:37:00,4.11163,4.11456,4.10996,4.10996,7500000.0
2009-09-04 16:38:00,4.11053,4.11929,4.11006,4.114,10500000.0
2009-09-04 16:39:00,4.10796,4.11821,4.10796,4.11718,6770000.0
2009-09-04 16:40:00,4.10874,4.11623,4.10772,4.11533,7880000.0
2009-09-04 16:41:00,4.10559,4.11479,4.10559,4.11345,5260000.0
2009-09-04 16:42:00,4.10932,4.11472,4.10264,4.10721,9380000.0
2009-09-04 16:43:00,4.10062,4.11195,4.10062,4.11102,13130000.0
2009-09-04 16:44:00,4.10256,4.11293,4.10256,4.1079,11630000.0
2009-09-04 16:45:00,4.10777,4.109,4.104,4.104,3750000.0
2009-09-04 16:46:00,4.10626,4.10991,4.10377,4.10849,7880000.0
2009-09-04 16:47:00,4.1049,4.10898,4.1014,4.10394,9010000.0
2009-09-04 16:48:00,4.10918,4.10924,4.10214,4.10214,7880000.0
2009-09-04 16:49:00,4.10155,4.10711,4.0953,4.10619,8630000.0
2009-09-04 16:50:00,4.10285,4.10745,4.0973,4.10745,6020000.0
2009-09-04 16:51:00,4.10137,4.10865,4.09852,4.10696,9000000.0
2009-09-04 16:52:00,4.10505,4.10505,4.09956,4.09956,6750000.0
2009-09-04 16:53:00,4.10094,4.10781,4.10094,4.10444,6010000.0
2009-09-04 16:54:00,4.10483,4.10828,4.10186,4.1022,5630000.0
2009-09-04 16:55:00,4.10375,4.10615,4.09654,4.10069,4880000.0
2009-09-04 16:56:00,4.1033,4.10452,4.0948,4.0948,7880000.0
2009-09-04 16:57:00,4.10414,4.10508,4.08979,4.09906,7880000.0
2009-09-04 16:58:00,4.09926,4.10012,4.09036,4.09036,4880000.0
2009-09-04 16:59:00,4.09383,4.10194,4.09052,4.09602,8250000.0
2009-09-04 17:00:00,4.09294,4.09782,4.08724,4.08724,9760000.0
2009-09-04 17:01:00,4.09685,4.09717,4.09064,4.09128,9760000.0
2009-09-04 17:02:00,4.09386,4.09794,4.09145,4.09158,6010000.0
2009-09-04 17:03:00,4.09453,4.09797,4.09391,4.09797,5250000.0
2009-09-04 17:04:00,4.09702,4.10086,4.09016,4.09724,6000000.0
2009-09-04 17:05:00,4.09534,4.10007,4.09534,4.09848,8260000.0
2009-09-04 17:06:00,4.09371,4.09963,4.09305,4.09791,7140000.0
2009-09-04 17:07:00,4.09709,4.10008,4.08887,4.09381,7890000.0
2009-09-04 17:08:00,4.09204,4.09563,4.09073,4.09355,5250000.0
2009-09-04 17:09:00,4.09773,4.09796,4.09508,4.0968,4510000.0
2009-09-04 17:10:00,4.09638,4.09666,4.08844,4.09623,5250000.0
2009-09-04 17:11:00,4.09185,4.09693,4.0876,4.0876,7510000.0
2009-09-04 17:12:00,4.09596,4.09759,4.09161,4.09161,4880000.0
2009-09-04 17:13:00,4.09724,4.10186,4.09135,4.09783,9750000.0
2009-09-04 17:14:00,4.09665,4.10247,4.08816,4.09489,8250000.0
2009-09-04 17:15:00,4.09195,4.09809,4.08794,4.09224,10880000.0
2009-09-04 17:16:00,4.09304,4.09304,4.08555,4.08736,9760000.0
2009-09-04 17:17:00,4.09425,4.09425,4.08571,4.08571,9010000.0
2009-09-04 17:18:00,4.0883,4.09244,4.08173,4.08571,5250000.0
2009-09-04 17:19:00,4.0819,4.09533,4.08181,4.08482,12010000.0
2009-09-04 17:20:00,4.08287,4.0877,4.08204,4.08651,6380000.0
2009-09-04 17:21:00,4.08886,4.08886,4.08292,4.08744,6000000.0
2009-09-04 17:22:00,4.08111,4.08679,4.07727,4.08161,9750000.0
2009-09-04 17:23:00,4.0837,4.08747,4.0801,4.08461,10130000.0
2009-09-04 17:24:00,4.0744,4.08377,4.0744,4.08089,4890000.0
2009-09-04 17:25:00,4.08198,4.0859,4.07267,4.08486,9760000.0
2009-09-04 17:26:00,4.08136,4.08771,4.07569,4.08495,8260000.0
2009-09-04 17:27:00,4.0839,4.08473,4.07557,4.0796,7510000.0
2009-09-04 17:28:00,4.08254,4.08805,4.078,4.08229,9000000.0
2009-09-04 17:29:00,4.08447,4.08683,4.07826,4.08579,7140000.0
2009-09-04 17:30:00,4.09019,4.09547,4.08218,4.088,12000000.0
2009-09-04 17:31:00,4.08481,4.08685,4.07604,4.07604,7520000.0
2009-09-04 17:32:00,4.08721,4.08721,4.07619,4.08608,5630000.0
2009-09-04 17:33:00,4.08775,4.08791,4.07504,4.08395,9380000.0
2009-09-04 17:34:00,4.08717,4.08788,4.07861,4.08788,13510000.0
2009-09-04 17:35:00,4.08718,4.09501,4.08316,4.08316,7890000.0
2009-09-04 17:36:00,4.08119,4.08699,4.07805,4.08601,7880000.0
2009-09-04 17:37:00,4.07986,4.08856,4.07986,4.0837,4510000.0
2009-09-04 17:38:00,4.08644,4.08644,4.07576,4.08408,6020000.0
2009-09-04 17:39:00,4.08152,4.08589,4.07889,4.07889,5260000.0
2009-09-04 17:40:00,4.08158,4.08781,4.07677,4.08462,10140000.0
2009-09-04 17:41:00,4.08473,4.08592,4.07972,4.07972,5250000.0
2009-09-04 17:42:00,4.08304,4.0867,4.0776,4.07978,7510000.0
2009-09-04 17:43:00,4.0828,4.08498,4.07997,4.08314,8250000.0
2009-09-04 17:44:00,4.0802,4.08557,4.07463,4.08341,12770000.0
2009-09-04 17:45:00,4.08184,4.08456,4.07625,4.07625,11630000.0
2009-09-04 17:46:00,4.08462,4.08666,4.07725,4.08567,10880000.0
2009-09-04 17:47:00,4.08451,4.08804,4.07591,4.08608,9750000.0
2009-09-04 17:48:00,4.08428,4.08936,4.08378,4.08811,7130000.0
2009-09-04 17:49:00,4.08702,4.08985,4.08173,4.08785,9380000.0
2009-09-04 17:50:00,4.08934,4.0897,4.08431,4.08586,5260000.0
2009-09-04 17:51:00,4.08873,4.09134,4.08362,4.08705,7880000.0
2009-09-04 17:52:00,4.08973,4.08973,4.08379,4.08379,6390000.0
2009-09-04 17:53:00,4.08665,4.09257,4.08136,4.08768,8250000.0
2009-09-04 17:54:00,4.08318,4.08973,4.08318,4.086,7500000.0
2009-09-04 17:55:00,4.08319,4.08902,4.08319,4.08852,6380000.0
2009-09-04 17:56:00,4.08703,4.08754,4.0793,4.08754,7500000.0
2009-09-04 17:57:00,4.08751,4.0895,4.08461,4.08822,6010000.0
2009-09-04 17:58:00,4.0903,4.0903,4.0805,4.08604,6400000.0
2009-09-04 17:59:00,4.08889,4.09069,4.07995,4.09004,6390000.0
2009-09-04 18:00:00,4.08851,4.08891,4.08134,4.08134,7130000.0
2009-09-04 18:01:00,4.08912,4.08912,4.08149,4.08566,7130000.0
2009-09-04 18:02:00,4.08448,4.08807,4.07617,4.08542,7880000.0
2009-09-04 18:03:00,4.08031,4.08566,4.07854,4.08566,5630000.0
2009-09-04 18:04:00,4.08644,4.08644,4.07506,4.07506,9010000.0
2009-09-04 18:05:00,4.08533,4.08732,4.07865,4.08691,6760000.0
2009-09-04 18:06:00,4.08793,4.08893,4.08332,4.0871,5260000.0
2009-09-04 18:07:00,4.08533,4.08898,4.07905,4.07905,6750000.0
2009-09-04 18:08:00,4.08771,4.08887,4.08553,4.08719,5250000.0
2009-09-04 18:09:00,4.08013,4.08739,4.07627,4.08739,10880000.0
2009-09-04 18:10:00,4.08757,4.08819,4.07862,4.08741,8630000.0
2009-09-04 18:11:00,4.08473,4.08884,4.07577,4.07675,12390000.0
2009-09-04 18:12:00,4.07259,4.08626,4.07259,4.07972,10140000.0
2009-09-04 18:13:00,4.0812,4.08406,4.07808,4.07808,4880000.0
2009-09-04 18:14:00,4.07653,4.08857,4.07354,4.08857,5630000.0
2009-09-04 18:15:00,4.08304,4.0878,4.07889,4.08282,5640000.0
2009-09-04 18:16:00,4.08137,4.08927,4.07804,4.07804,11250000.0
2009-09-04 18:17:00,4.07751,4.08197,4.07284,4.0766,6000000.0
2009-09-04 18:18:00,4.08499,4.08768,4.0777,4.0799,5260000.0
2009-09-04 18:19:00,4.07128,4.08604,4.07128,4.07865,4510000.0
2009-09-04 18:20:00,4.08235,4.0888,4.08235,4.08277,4890000.0
2009-09-04 18:21:00,4.08896,4.0913,4.07855,4.09103,9760000.0
2009-09-04 18:22:00,4.0895,4.09053,4.0844,4.08801,4500000.0
2009-09-04 18:23:00,4.08133,4.08736,4.08133,4.08736,6380000.0
2009-09-04 18:24:00,4.08717,4.08734,4.07868,4.07881,6760000.0
2009-09-04 18:25:00,4.08659,4.08861,4.08262,4.08474,9010000.0
2009-09-04 18:26:00,4.08665,4.08867,4.07938,4.08647,6390000.0
2009-09-04 18:27:00,4.08329,4.08969,4.08089,4.08614,9020000.0
2009-09-04 18:28:00,4.08885,4.08885,4.07907,4.08714,5630000.0
2009-09-04 18:29:00,4.08418,4.09036,4.08115,4.09036,8630000.0
2009-09-04 18:30:00,4.08937,4.09095,4.08577,4.08951,4510000.0
2009-09-04 18:31:00,4.08443,4.09004,4.07995,4.08824,10500000.0
2009-09-04 18:32:00,4.08494,4.0894,4.08064,4.08064,7510000.0
2009-09-04 18:33:00,4.089,4.09121,4.08719,4.09058,5630000.0
2009-09-04 18:34:00,4.08297,4.08795,4.08193,4.08263,6750000.0
2009-09-04 18:35:00,4.08168,4.08884,4.07948,4.07951,7140000.0
2009-09-04 18:36:00,4.08409,4.0902,4.07888,4.08294,8270000.0
2009-09-04 18:37:00,4.08643,4.08981,4.07753,4.08707,5250000.0
2009-09-04 18:38:00,4.08892,4.09015,4.0853,4.08753,7130000.0
2009-09-04 18:39:00,4.08039,4.08902,4.08039,4.08635,8630000.0
2009-09-04 18:40:00,4.08451,4.08908,4.08438,4.08788,6380000.0
2009-09-04 18:41:00,4.08634,4.09299,4.08074,4.08074,7510000.0
2009-09-04 18:42:00,4.08832,4.08836,4.08316,4.08836,5250000.0
2009-09-04 18:43:00,4.08486,4.08881,4.08226,4.08664,6760000.0
2009-09-04 18:44:00,4.08223,4.08896,4.07801,4.08522,5630000.0
2009-09-04 18:45:00,4.08559,4.08889,4.07868,4.07868,6760000.0
2009-09-04 18:46:00,4.09063,4.09245,4.0864,4.0864,6380000.0
2009-09-04 18:47:00,4.08631,4.09264,4.07756,4.07756,10890000.0
2009-09-04 18:48:00,4.08925,4.09102,4.08005,4.09102,7500000.0
2009-09-04 18:49:00,4.09198,4.092,4.0872,4.09054,7150000.0
2009-09-04 18:50:00,4.08681,4.09218,4.08504,4.09109,14630000.0
2009-09-04 18:51:00,4.09076,4.09224,4.08033,4.08974,7880000.0
2009-09-04 18:52:00,4.08483,4.09135,4.08483,4.09119,6760000.0
2009-09-04 18:53:00,4.09036,4.09036,4.07922,4.08845,4510000.0
2009-09-04 18:54:00,4.08679,4.091,4.08117,4.08685,9390000.0
2009-09-04 18:55:00,4.08857,4.09145,4.08546,4.09058,5630000.0
2009-09-04 18:56:00,4.08621,4.09026,4.07768,4.08896,7130000.0
2009-09-04 18:57:00,4.08466,4.09049,4.08381,4.09049,9390000.0
2009-09-04 18:58:00,4.08687,4.09075,4.08501,4.09056,7510000.0
2009-09-04 18:59:00,4.08825,4.09058,4.08513,4.08988,6750000.0
2009-09-04 19:00:00,4.08757,4.0911,4.08569,4.091,10130000.0
2009-09-04 19:01:00,4.09142,4.09164,4.08344,4.08669,6020000.0
2009-09-04 19:02:00,4.09073,4.09178,4.08173,4.09093,6010000.0
2009-09-04 19:03:00,4.09224,4.09224,4.08706,4.08706,6760000.0
2009-09-04 19:04:00,4.08158,4.09188,4.08107,4.09188,5250000.0
2009-09-04 19:05:00,4.09083,4.09128,4.08061,4.0822,10880000.0
2009-09-04 19:06:00,4.0861,4.09058,4.08505,4.09041,6380000.0
2009-09-04 19:07:00,4.0893,4.09272,4.08287,4.09127,10880000.0
2009-09-04 19:08:00,4.09158,4.09158,4.08512,4.08512,6000000.0
2009-09-04 19:09:00,4.0911,4.0911,4.08007,4.09095,7130000.0
2009-09-04 19:10:00,4.08613,4.09238,4.08292,4.08654,8640000.0
2009-09-04 19:11:00,4.08828,4.09218,4.08659,4.09218,7510000.0
2009-09-04 19:12:00,4.09143,4.09239,4.08228,4.08256,8630000.0
2009-09-04 19:13:00,4.09158,4.09242,4.08204,4.0914,7510000.0
2009-09-04 19:14:00,4.09061,4.0913,4.07857,4.07977,9000000.0
2009-09-04 19:15:00,4.08487,4.08978,4.07851,4.08718,5630000.0
2009-09-04 19:16:00,4.08693,4.08853,4.07891,4.08405,10880000.0
2009-09-04 19:17:00,4.08568,4.08816,4.08219,4.08816,6760000.0
2009-09-04 19:18:00,4.08443,4.08738,4.07913,4.081,9010000.0
2009-09-04 19:19:00,4.08385,4.08588,4.07585,4.08042,9750000.0
2009-09-04 19:20:00,4.08544,4.08675,4.08139,4.08675,4880000.0
2009-09-04 19:21:00,4.08735,4.08735,4.07794,4.07794,5630000.0
2009-09-04 19:22:00,4.08573,4.08805,4.08329,4.08479,6000000.0
2009-09-04 19:23:00,4.08713,4.08973,4.07691,4.08012,9750000.0
2009-09-04 19:24:00,4.08669,4.08814,4.07845,4.08802,8640000.0
2009-09-04 19:25:00,4.08934,4.08934,4.083,4.08341,6750000.0
2009-09-04 19:26:00,4.08774,4.08966,4.07824,4.08362,10880000.0
2009-09-04 19:27:00,4.08693,4.08853,4.0829,4.08647,7500000.0
2009-09-04 19:28:00,4.08446,4.08886,4.07746,4.08413,8250000.0
2009-09-04 19:29:00,4.08377,4.09078,4.07946,4.08044,13140000.0
2009-09-04 19:30:00,4.08596,4.09019,4.08175,4.0896,6390000.0
2009-09-04 19:31:00,4.08421,4.08854,4.07951,4.08399,7140000.0
2009-09-04 19:32:00,4.08028,4.08961,4.08028,4.0893,6760000.0
2009-09-04 19:33:00,4.08501,4.08756,4.07697,4.08453,5640000.0
2009-09-04 19:34:00,4.09006,4.09049,4.08416,4.08416,5630000.0
2009-09-04 19:35:00,4.09098,4.09098,4.08221,4.08684,4880000.0
2009-09-04 19:36:00,4.08305,4.08848,4.07866,4.08727,9380000.0
2009-09-04 19:37:00,4.09014,4.09189,4.08134,4.08924,10520000.0
2009-09-04 19:38:00,4.08832,4.08968,4.08016,4.08888,9020000.0
2009-09-04 19:39:00,4.08869,4.08987,4.08478,4.08968,6390000.0
2009-09-04 19:40:00,4.08994,4.08994,4.08296,4.08928,8630000.0
2009-09-04 19:41:00,4.08177,4.09085,4.08098,4.08677,7880000.0
2009-09-04 19:42:00,4.09095,4.09095,4.08915,4.08938,4510000.0
2009-09-04 19:43:00,4.08803,4.09119,4.08578,4.09032,12010000.0
2009-09-04 19:44:00,4.08529,4.09058,4.08438,4.08656,6750000.0
2009-09-04 19:45:00,4.08982,4.08983,4.07942,4.08394,4890000.0
2009-09-04 19:46:00,4.08493,4.08986,4.07812,4.08054,9760000.0
2009-09-04 19:47:00,4.08504,4.09119,4.08504,4.08912,7880000.0
2009-09-04 19:48:00,4.0893,4.08998,4.07545,4.07912,8650000.0
2009-09-04 19:49:00,4.09026,4.09132,4.08151,4.08151,6010000.0
2009-09-04 19:50:00,4.08423,4.08981,4.084,4.08656,8640000.0
2009-09-04 19:51:00,4.08999,4.09007,4.08794,4.08917,5630000.0
2009-09-04 19:52:00,4.08968,4.09026,4.08085,4.08913,6000000.0
2009-09-04 19:53:00,4.0897,4.0897,4.07905,4.0877,7500000.0
2009-09-04 19:54:00,4.09019,4.09019,4.08145,4.08866,9760000.0
2009-09-04 19:55:00,4.0825,4.08918,4.07904,4.08918,7890000.0
2009-09-04 19:56:00,4.08612,4.09035,4.08292,4.09035,5630000.0
2009-09-04 19:57:00,4.09059,4.09112,4.08256,4.08256,12010000.0
2009-09-04 19:58:00,4.08839,4.08965,4.08462,4.08963,6010000.0
2009-09-04 19:59:00,4.08966,4.08991,4.08462,4.08926,5630000.0
2009-09-04 20:00:00,4.09057,4.09243,4.08536,4.08647,7510000.0
2009-09-04 20:01:00,4.09007,4.09007,4.08044,4.08098,6760000.0
2009-09-04 20:02:00,4.08568,4.09065,4.08236,4.09065,6760000.0
2009-09-04 20:03:00,4.08569,4.0908,4.08508,4.08648,4880000.0
2009-09-04 20:04:00,4.0891,4.0916,4.08682,4.08787,8630000.0
2009-09-04 20:05:00,4.08885,4.09133,4.08126,4.08126,6770000.0
2009-09-04 20:06:00,4.08756,4.09123,4.0855,4.09095,5640000.0
2009-09-04 20:07:00,4.08557,4.09119,4.08557,4.08559,7130000.0
2009-09-04 20:08:00,4.08617,4.09149,4.08214,4.09149,10880000.0
2009-09-04 20:09:00,4.08138,4.09463,4.08138,4.08763,6010000.0
2009-09-04 20:10:00,4.08465,4.09204,4.08465,4.09111,9010000.0
2009-09-04 20:11:00,4.08471,4.08948,4.08471,4.08835,5260000.0
2009-09-04 20:12:00,4.08813,4.09209,4.08101,4.0848,4140000.0
2009-09-04 20:13:00,4.08884,4.09145,4.08103,4.08681,6750000.0
2009-09-04 20:14:00,4.08585,4.08951,4.07917,4.08951,4890000.0
2009-09-04 20:15:00,4.09032,4.09119,4.08454,4.08942,7510000.0
2009-09-04 20:16:00,4.09095,4.09286,4.08299,4.08969,7890000.0
2009-09-04 20:17:00,4.09185,4.09247,4.08664,4.09247,8250000.0
2009-09-04 20:18:00,4.08685,4.09195,4.08194,4.09049,7130000.0
2009-09-04 20:19:00,4.09066,4.09097,4.08072,4.08552,8630000.0
2009-09-04 20:20:00,4.0878,4.09457,4.08717,4.088,9020000.0
2009-09-04 20:21:00,4.08442,4.09036,4.07874,4.09036,6750000.0
2009-09-04 20:22:00,4.08958,4.09186,4.0865,4.09037,3010000.0
2009-09-04 20:23:00,4.08848,4.09068,4.07886,4.08812,8640000.0
2009-09-04 20:24:00,4.08948,4.09153,4.08259,4.09063,8250000.0
2009-09-04 20:25:00,4.09175,4.09213,4.08678,4.09109,6390000.0
2009-09-04 20:26:00,4.09056,4.09269,4.0816,4.09219,8640000.0
2009-09-04 20:27:00,4.09154,4.09509,4.0859,4.08907,7500000.0
2009-09-04 20:28:00,4.09165,4.09314,4.08255,4.08255,10500000.0
2009-09-04 20:29:00,4.09173,4.09442,4.08657,4.08812,7880000.0
2009-09-04 20:30:00,4.08767,4.09273,4.08256,4.08837,7880000.0
2009-09-04 20:31:00,4.09004,4.09094,4.0785,4.08439,9380000.0
2009-09-04 20:32:00,4.08471,4.09106,4.07912,4.08647,7140000.0
2009-09-04 20:33:00,4.09105,4.09216,4.086,4.09095,6760000.0
2009-09-04 20:34:00,4.08748,4.09144,4.08552,4.08563,7880000.0
2009-09-04 20:35:00,4.08721,4.09128,4.08675,4.08923,3380000.0
2009-09-04 20:36:00,4.08644,4.09312,4.08644,4.09158,6380000.0
2009-09-04 20:37:00,4.08628,4.09205,4.08628,4.09205,7500000.0
2009-09-04 20:38:00,4.08963,4.09172,4.08502,4.091,9380000.0
2009-09-04 20:39:00,4.09159,4.09233,4.08772,4.09115,7520000.0
2009-09-04 20:40:00,4.08972,4.09225,4.08304,4.08304,6380000.0
2009-09-04 20:41:00,4.0913,4.09406,4.084,4.08917,7130000.0
2009-09-04 20:42:00,4.09013,4.09255,4.08643,4.09219,10130000.0
2009-09-04 20:43:00,4.09102,4.09337,4.08813,4.08824,8630000.0
2009-09-04 20:44:00,4.093,4.09318,4.08382,4.09184,8260000.0
2009-09-04 20:45:00,4.09464,4.09464,4.08839,4.09305,8250000.0
2009-09-04 20:46:00,4.08763,4.09188,4.08577,4.0905,7510000.0
2009-09-04 20:47:00,4.08846,4.09516,4.08713,4.09293,9390000.0
2009-09-04 20:48:00,4.09267,4.09283,4.08338,4.08774,8640000.0
2009-09-04 20:49:00,4.09232,4.09426,4.08519,4.09111,7900000.0
2009-09-04 20:50:00,4.08992,4.09174,4.08714,4.08714,6760000.0
2009-09-04 20:51:00,4.09192,4.09289,4.08735,4.09289,6390000.0
2009-09-04 20:52:00,4.09288,4.09288,4.08665,4.08682,5250000.0
2009-09-04 20:53:00,4.08716,4.09413,4.0831,4.09413,7890000.0
2009-09-04 20:54:00,4.09124,4.09124,4.07743,4.08255,5630000.0
2009-09-04 20:55:00,4.08299,4.09143,4.08266,4.09143,11630000.0
2009-09-04 20:56:00,4.08884,4.09259,4.08247,4.09098,7140000.0
2009-09-04 20:57:00,4.09352,4.09484,4.08861,4.08861,6380000.0
2009-09-04 20:58:00,4.09093,4.09291,4.08119,4.09291,9760000.0
2009-09-04 20:59:00,4.09443,4.09735,4.08626,4.08626,4510000.0
2009-09-04 21:00:00,4.08493,4.09425,4.08493,4.08931,4510000.0
2009-09-04 21:01:00,4.0922,4.09343,4.08358,4.09343,4510000.0
2009-09-04 21:02:00,4.0929,4.09355,4.08743,4.09294,7500000.0
2009-09-04 21:03:00,4.0935,4.09463,4.08553,4.09258,9760000.0
2009-09-04 21:04:00,4.09003,4.09273,4.0837,4.0837,6750000.0
2009-09-04 21:05:00,4.08794,4.09423,4.08687,4.08951,8260000.0
2009-09-04 21:06:00,4.09218,4.09379,4.08376,4.08812,8260000.0
2009-09-04 21:07:00,4.08928,4.09347,4.08373,4.092,8260000.0
2009-09-04 21:08:00,4.09159,4.09596,4.08864,4.09381,7510000.0
2009-09-04 21:09:00,4.09231,4.09231,4.08518,4.08518,4500000.0
2009-09-04 21:10:00,4.08655,4.09124,4.08217,4.08217,9380000.0
2009-09-04 21:11:00,4.08229,4.085,4.0791,4.085,8260000.0
2009-09-04 21:12:00,4.08661,4.08751,4.07799,4.08668,7130000.0
2009-09-04 21:13:00,4.08714,4.08714,4.07731,4.08598,9380000.0
2009-09-04 21:14:00,4.07536,4.08452,4.07448,4.08424,7520000.0
2009-09-04 21:15:00,4.08547,4.08547,4.07853,4.08485,7510000.0
2009-09-04 21:16:00,4.07669,4.08635,4.07669,4.08635,6770000.0
2009-09-04 21:17:00,4.08533,4.08533,4.07657,4.08365,6010000.0
2009-09-04 21:18:00,4.08595,4.08689,4.07675,4.07679,9760000.0
2009-09-04 21:19:00,4.08187,4.08606,4.08054,4.08455,9390000.0
2009-09-04 21:20:00,4.08602,4.08602,4.08078,4.08078,1880000.0
2009-09-04 21:22:00,4.08578,4.08578,4.07689,4.07689,2250000.0
2009-09-04 21:23:00,4.08523,4.08608,4.08077,4.08608,5250000.0
2009-09-04 21:24:00,4.08591,4.08591,4.07531,4.07957,3750000.0
2009-09-04 21:25:00,4.0859,4.0859,4.07673,4.07952,4510000.0
2009-09-04 21:26:00,4.08697,4.0911,4.07755,4.07755,6000000.0
2009-09-04 21:27:00,4.07811,4.0873,4.07811,4.08506,6000000.0
2009-09-04 21:28:00,4.08186,4.0865,4.07671,4.07671,6390000.0
2009-09-04 21:29:00,4.0779,4.08438,4.0736,4.08438,5630000.0
2009-09-04 21:30:00,4.08246,4.08729,4.07769,4.08471,4520000.0
2009-09-04 21:31:00,4.0747,4.08306,4.07214,4.08306,7510000.0
2009-09-04 21:32:00,4.0849,4.08772,4.07733,4.08097,4510000.0
2009-09-04 21:33:00,4.0847,4.08762,4.07649,4.08225,6390000.0
2009-09-04 21:34:00,4.07598,4.0853,4.07462,4.08436,4880000.0
2009-09-04 21:36:00,4.08613,4.08631,4.07602,4.07602,6000000.0
2009-09-04 21:38:00,4.08439,4.08439,4.08339,4.08339,1880000.0
2009-09-04 21:39:00,4.08529,4.08529,4.08456,4.08492,1880000.0
2009-09-04 21:40:00,4.0848,4.0848,4.07523,4.08361,6380000.0
2009-09-04 21:41:00,4.0796,4.08535,4.0796,4.08504,5250000.0
2009-09-04 21:42:00,4.0789,4.08191,4.0789,4.08003,3000000.0
2009-09-04 21:43:00,4.08047,4.08465,4.07842,4.08208,3750000.0
2009-09-04 21:44:00,4.07565,4.08463,4.07516,4.08463,6000000.0
2009-09-04 21:45:00,4.08553,4.08596,4.08109,4.0853,6000000.0
2009-09-04 21:46:00,4.08576,4.08625,4.07637,4.08051,5250000.0
2009-09-04 21:47:00,4.08055,4.087,4.08055,4.08637,5250000.0
2009-09-04 21:48:00,4.08456,4.08545,4.07974,4.08545,4140000.0
2009-09-04 21:49:00,4.08352,4.08682,4.08043,4.08597,5260000.0
2009-09-04 21:50:00,4.0777,4.0839,4.0777,4.08272,4500000.0
2009-09-04 21:51:00,4.0811,4.08613,4.08103,4.08103,2250000.0
2009-09-04 21:52:00,4.08,4.08503,4.07949,4.08443,6000000.0
2009-09-04 21:53:00,4.08555,4.08555,4.07581,4.08465,3750000.0
2009-09-04 21:54:00,4.08443,4.08621,4.07675,4.08515,5270000.0
2009-09-04 21:55:00,4.08518,4.08541,4.07866,4.08116,5250000.0
2009-09-04 21:56:00,4.07291,4.08302,4.07291,4.08302,4880000.0
2009-09-04 21:57:00,4.07443,4.08506,4.07443,4.08506,5250000.0
2009-09-04 21:58:00,4.08309,4.08405,4.07442,4.08405,3380000.0
2009-09-04 21:59:00,4.08094,4.08651,4.07724,4.08172,4880000.0
2009-09-04 22:00:00,4.08641,4.08641,4.07666,4.07666,7500000.0
2009-09-04 22:01:00,4.07788,4.08849,4.07788,4.08216,7880000.0
2009-09-04 22:02:00,4.08457,4.08536,4.07608,4.0851,13140000.0
2009-09-04 22:03:00,4.077,4.08396,4.07383,4.08334,6760000.0
2009-09-04 22:04:00,4.08091,4.08693,4.07628,4.0845,7130000.0
2009-09-04 22:05:00,4.07454,4.08362,4.06971,4.08362,16880000.0
2009-09-04 22:06:00,4.07898,4.08786,4.07728,4.08114,7510000.0
2009-09-04 22:07:00,4.0832,4.08583,4.07627,4.08127,8630000.0
2009-09-04 22:08:00,4.07925,4.08462,4.07602,4.0829,4510000.0
2009-09-04 22:09:00,4.08446,4.08589,4.07348,4.08589,8260000.0
2009-09-04 22:10:00,4.08459,4.08535,4.07963,4.08474,6750000.0
2009-09-04 22:11:00,4.08052,4.08642,4.07658,4.08317,8260000.0
2009-09-04 22:12:00,4.07893,4.08991,4.0773,4.08557,9760000.0
2009-09-04 22:13:00,4.08349,4.08403,4.07775,4.08403,9010000.0
2009-09-04 22:14:00,4.08439,4.08568,4.08054,4.08562,8250000.0
2009-09-04 22:15:00,4.08554,4.08558,4.07579,4.07579,10890000.0
2009-09-04 22:16:00,4.08294,4.08572,4.07519,4.0837,10500000.0
2009-09-04 22:17:00,4.08308,4.08726,4.07629,4.08596,11630000.0
2009-09-04 22:18:00,4.08024,4.08599,4.07573,4.0838,8630000.0
2009-09-04 22:19:00,4.07935,4.08515,4.07524,4.07991,8260000.0
2009-09-04 22:20:00,4.08452,4.08516,4.07486,4.07553,12010000.0
2009-09-04 22:21:00,4.08559,4.0862,4.07647,4.08563,11260000.0
2009-09-04 22:22:00,4.0853,4.0853,4.07813,4.07813,4500000.0
2009-09-04 22:24:00,4.08053,4.08416,4.08041,4.08398,4130000.0
2009-09-04 22:25:00,4.08513,4.08759,4.08126,4.0823,5250000.0
2009-09-04 22:26:00,4.0831,4.08483,4.07962,4.08437,5260000.0
2009-09-04 22:27:00,4.08109,4.08556,4.08109,4.08497,6000000.0
2009-09-04 22:28:00,4.08495,4.08648,4.08097,4.08497,5630000.0
2009-09-04 22:29:00,4.08377,4.08527,4.07944,4.08448,7500000.0
2009-09-04 22:30:00,4.08307,4.08369,4.07379,4.08369,6750000.0
2009-09-04 22:31:00,4.08092,4.08583,4.07589,4.08244,5250000.0
2009-09-04 22:32:00,4.08254,4.08441,4.07296,4.08441,5630000.0
2009-09-04 22:33:00,4.08341,4.08458,4.07608,4.08033,4130000.0
2009-09-04 22:34:00,4.07579,4.08427,4.07338,4.08405,6750000.0
2009-09-04 22:35:00,4.08416,4.08462,4.08044,4.0838,5630000.0
2009-09-04 22:36:00,4.08358,4.08446,4.07914,4.08152,5260000.0
2009-09-04 22:37:00,4.07867,4.08252,4.07531,4.08233,5250000.0
2009-09-04 22:38:00,4.08258,4.08319,4.07822,4.08319,4880000.0
2009-09-04 22:39:00,4.08417,4.08417,4.07813,4.07854,4880000.0
2009-09-04 22:40:00,4.07487,4.08272,4.07487,4.08251,6020000.0
2009-09-04 22:41:00,4.07272,4.08144,4.07272,4.08144,6010000.0
2009-09-04 22:42:00,4.07408,4.08292,4.07408,4.07986,6020000.0
2009-09-04 22:43:00,4.08384,4.0847,4.07794,4.0847,5260000.0
2009-09-04 22:44:00,4.07444,4.0839,4.07316,4.08112,4520000.0
2009-09-04 22:45:00,4.07734,4.08832,4.07734,4.08234,9750000.0
2009-09-04 22:46:00,4.0837,4.08498,4.07958,4.08348,6000000.0
2009-09-04 22:47:00,4.08386,4.0854,4.08078,4.0854,6380000.0
2009-09-04 22:48:00,4.07777,4.08795,4.07708,4.08169,6000000.0
2009-09-04 22:49:00,4.07166,4.08244,4.07166,4.08244,5260000.0
2009-09-04 22:50:00,4.08616,4.08849,4.07778,4.08358,6000000.0
2009-09-04 22:51:00,4.08296,4.08563,4.07972,4.0819,7500000.0
2009-09-04 22:52:00,4.0813,4.08383,4.07417,4.0826,6750000.0
2009-09-04 22:53:00,4.08018,4.08377,4.07419,4.08301,6750000.0
2009-09-04 22:54:00,4.08278,4.08434,4.07961,4.08042,3380000.0
2009-09-04 22:55:00,4.0785,4.08489,4.07607,4.07983,7510000.0
2009-09-04 22:56:00,4.07814,4.08311,4.07444,4.07444,6010000.0
2009-09-04 22:57:00,4.084,4.08624,4.07952,4.07952,5640000.0
2009-09-04 22:58:00,4.08384,4.08542,4.08078,4.08265,6000000.0
2009-09-04 22:59:00,4.07461,4.08401,4.07461,4.07954,6380000.0
2009-09-06 23:02:00,4.08731,4.08961,4.08375,4.08925,6000000.0
2009-09-06 23:03:00,4.08747,4.08747,4.08245,4.08442,3750000.0
2009-09-06 23:04:00,4.08792,4.08815,4.08088,4.0879,4880000.0
2009-09-06 23:05:00,4.08733,4.08733,4.07636,4.08489,4880000.0
2009-09-06 23:07:00,4.07682,4.08666,4.07682,4.08612,6760000.0
2009-09-06 23:08:00,4.08656,4.08656,4.08083,4.08141,6000000.0
2009-09-06 23:10:00,4.08404,4.08706,4.07717,4.0816,7880000.0
2009-09-06 23:15:00,4.08811,4.08962,4.08488,4.08773,4890000.0
2009-09-06 23:17:00,4.08672,4.08672,4.08607,4.08672,1510000.0
2009-09-06 23:19:00,4.08307,4.08748,4.07742,4.08427,5250000.0
2009-09-06 23:21:00,4.08459,4.08665,4.08052,4.08561,6000000.0
2009-09-06 23:23:00,4.08614,4.08665,4.07511,4.08132,4880000.0
2009-09-06 23:24:00,4.08661,4.08737,4.08237,4.08645,5630000.0
2009-09-06 23:25:00,4.08711,4.08732,4.08612,4.08612,3750000.0
2009-09-06 23:26:00,4.08658,4.08709,4.07761,4.08583,6760000.0
2009-09-06 23:27:00,4.08665,4.08731,4.08073,4.08697,6400000.0
2009-09-06 23:28:00,4.08366,4.08707,4.07997,4.08322,7880000.0
2009-09-06 23:30:00,4.08926,4.08926,4.08127,4.08536,6000000.0
2009-09-06 23:31:00,4.08025,4.08622,4.07547,4.08389,6000000.0
2009-09-06 23:33:00,4.08431,4.08585,4.08045,4.0826,5260000.0
2009-09-06 23:35:00,4.08449,4.08651,4.08058,4.08576,6030000.0
2009-09-06 23:37:00,4.08456,4.08501,4.08013,4.08028,3400000.0
2009-09-06 23:38:00,4.08538,4.0872,4.07956,4.08519,9010000.0
2009-09-06 23:39:00,4.08389,4.08614,4.08029,4.08498,10510000.0
2009-09-06 23:40:00,4.08451,4.08562,4.07583,4.08562,10890000.0
2009-09-06 23:41:00,4.072,4.08626,4.072,4.08626,10880000.0
2009-09-06 23:42:00,4.08261,4.09098,4.08261,4.08435,7890000.0
2009-09-06 23:43:00,4.08219,4.08815,4.07684,4.08815,6000000.0
2009-09-06 23:44:00,4.07896,4.09201,4.07896,4.08613,4890000.0
2009-09-06 23:45:00,4.08769,4.08952,4.08388,4.08388,7130000.0
2009-09-06 23:46:00,4.08611,4.0866,4.08288,4.08614,7130000.0
2009-09-06 23:47:00,4.08408,4.08683,4.08218,4.08553,5250000.0
2009-09-06 23:48:00,4.08215,4.08767,4.07853,4.08199,6000000.0
2009-09-06 23:49:00,4.08694,4.08711,4.0822,4.08618,6010000.0
2009-09-06 23:50:00,4.0823,4.08835,4.07847,4.08548,6380000.0
2009-09-06 23:51:00,4.08824,4.08824,4.07807,4.08086,5250000.0
2009-09-06 23:52:00,4.08679,4.08679,4.07564,4.08274,5630000.0
2009-09-06 23:53:00,4.07616,4.08662,4.0732,4.08662,9750000.0
2009-09-06 23:54:00,4.08291,4.08715,4.08086,4.08715,3390000.0
2009-09-06 23:55:00,4.08588,4.08588,4.07484,4.07484,6760000.0
2009-09-06 23:56:00,4.08516,4.08659,4.07639,4.08659,6010000.0
2009-09-06 23:58:00,4.0798,4.08639,4.07492,4.08584,7130000.0
2009-09-06 23:59:00,4.08683,4.09001,4.07999,4.08339,4520000.0
2009-09-07 00:00:00,4.08883,4.08895,4.08282,4.0873,4510000.0
2009-09-07 00:01:00,4.08376,4.08735,4.0831,4.0871,5630000.0
2009-09-07 00:02:00,4.08244,4.08638,4.07529,4.08077,8630000.0
2009-09-07 00:03:00,4.08634,4.0877,4.08208,4.08421,5630000.0
2009-09-07 00:04:00,4.08395,4.08395,4.0836,4.0836,1500000.0
2009-09-07 00:05:00,4.08386,4.08458,4.07436,4.08381,6380000.0
2009-09-07 00:06:00,4.08352,4.08352,4.08101,4.08101,1880000.0
2009-09-07 00:07:00,4.08532,4.08566,4.08065,4.08566,7130000.0
2009-09-07 00:08:00,4.084,4.08626,4.08037,4.08244,4130000.0
2009-09-07 00:09:00,4.08539,4.08539,4.07482,4.08402,5630000.0
2009-09-07 00:10:00,4.0765,4.0859,4.0765,4.08485,6000000.0
2009-09-07 00:11:00,4.08657,4.08688,4.07757,4.08091,7510000.0
2009-09-07 00:12:00,4.08593,4.08593,4.08175,4.08466,4880000.0
2009-09-07 00:14:00,4.0847,4.08496,4.07964,4.07964,5250000.0
2009-09-07 00:15:00,4.08136,4.08747,4.0787,4.0827,9390000.0
2009-09-07 00:16:00,4.07644,4.0858,4.07644,4.08334,5630000.0
2009-09-07 00:17:00,4.08379,4.08833,4.08129,4.08491,5630000.0
2009-09-07 00:18:00,4.08836,4.08887,4.08082,4.08887,8250000.0
2009-09-07 00:19:00,4.08456,4.08865,4.07896,4.08647,6000000.0
2009-09-07 00:20:00,4.08698,4.08778,4.0824,4.08732,7510000.0
2009-09-07 00:21:00,4.08728,4.09302,4.08045,4.08045,7500000.0
2009-09-07 00:22:00,4.08269,4.08873,4.07628,4.08268,6010000.0
2009-09-07 00:23:00,4.08433,4.08824,4.07691,4.07691,6760000.0
2009-09-07 00:24:00,4.08057,4.08767,4.0802,4.08767,7130000.0
2009-09-07 00:25:00,4.08186,4.08751,4.08089,4.08655,6750000.0
2009-09-07 00:26:00,4.08533,4.08787,4.0827,4.08458,7130000.0
2009-09-07 00:27:00,4.08798,4.08798,4.0826,4.08701,5630000.0
2009-09-07 00:28:00,4.08818,4.08818,4.07793,4.08745,6000000.0
2009-09-07 00:29:00,4.08226,4.0872,4.08226,4.08647,6000000.0
2009-09-07 00:30:00,4.08788,4.08788,4.08227,4.08632,7500000.0
2009-09-07 00:31:00,4.08581,4.08877,4.08354,4.08354,5260000.0
2009-09-07 00:32:00,4.07605,4.08633,4.07357,4.08633,6010000.0
2009-09-07 00:33:00,4.08754,4.08754,4.081,4.081,7520000.0
2009-09-07 00:34:00,4.08818,4.08818,4.08254,4.08273,4150000.0
2009-09-07 00:35:00,4.08709,4.08709,4.08206,4.08268,6000000.0
2009-09-07 00:36:00,4.08183,4.08755,4.07671,4.08755,4880000.0
2009-09-07 00:37:00,4.08299,4.08787,4.08279,4.0847,5630000.0
2009-09-07 00:39:00,4.08495,4.08646,4.0794,4.08564,5650000.0
2009-09-07 00:40:00,4.08145,4.08672,4.08145,4.08662,6000000.0
2009-09-07 00:41:00,4.0869,4.0873,4.07834,4.0873,6760000.0
2009-09-07 00:42:00,4.08303,4.08853,4.07821,4.08446,7510000.0
2009-09-07 00:43:00,4.08649,4.08792,4.08145,4.08145,4880000.0
2009-09-07 00:44:00,4.08715,4.08777,4.07803,4.07803,5630000.0
2009-09-07 00:45:00,4.08116,4.09262,4.08116,4.08576,6750000.0
2009-09-07 00:46:00,4.08623,4.08806,4.08154,4.08346,4500000.0
2009-09-07 00:47:00,4.08583,4.08678,4.07762,4.08678,5630000.0
2009-09-07 00:48:00,4.07831,4.08885,4.07831,4.0881,5260000.0
2009-09-07 00:49:00,4.07847,4.08694,4.07847,4.08423,7130000.0
2009-09-07 00:50:00,4.08246,4.08753,4.08246,4.08248,5630000.0
2009-09-07 00:51:00,4.08351,4.0882,4.07712,4.08786,7130000.0
2009-09-07 00:52:00,4.0868,4.08976,4.08318,4.08318,5250000.0
2009-09-07 00:53:00,4.08524,4.0872,4.07812,4.08628,5630000.0
2009-09-07 00:54:00,4.08411,4.08786,4.07871,4.08277,7130000.0
2009-09-07 00:55:00,4.08122,4.08675,4.08122,4.08269,5250000.0
2009-09-07 00:56:00,4.08428,4.0875,4.07877,4.08644,4880000.0
2009-09-07 00:58:00,4.08594,4.0866,4.0815,4.08631,6000000.0
2009-09-07 01:00:00,4.08153,4.09346,4.08153,4.08519,6400000.0
2009-09-07 01:01:00,4.0799,4.08589,4.07906,4.08177,4150000.0
2009-09-07 01:02:00,4.08453,4.09198,4.07928,4.08932,5260000.0
2009-09-07 01:04:00,4.08008,4.08741,4.08008,4.08212,5250000.0
2009-09-07 01:05:00,4.08686,4.08686,4.07626,4.08119,7140000.0
2009-09-07 01:06:00,4.08687,4.08811,4.0825,4.08653,4140000.0
2009-09-07 01:07:00,4.08582,4.0874,4.08325,4.08685,5630000.0
2009-09-07 01:08:00,4.08369,4.0896,4.08291,4.08934,7880000.0
2009-09-07 01:09:00,4.08988,4.0937,4.08266,4.08809,6750000.0
2009-09-07 01:10:00,4.08752,4.09177,4.08546,4.0892,4140000.0
2009-09-07 01:11:00,4.08949,4.08949,4.07759,4.0853,7880000.0
2009-09-07 01:12:00,4.08893,4.08893,4.07825,4.08416,6000000.0
2009-09-07 01:13:00,4.08909,4.09032,4.08401,4.09007,6750000.0
2009-09-07 01:14:00,4.07938,4.0907,4.07938,4.0907,6760000.0
2009-09-07 01:15:00,4.08654,4.09003,4.08566,4.09003,5250000.0
2009-09-07 01:16:00,4.08624,4.09008,4.08364,4.08552,6760000.0
2009-09-07 01:17:00,4.08949,4.09111,4.0809,4.08951,8250000.0
2009-09-07 01:18:00,4.08527,4.09066,4.08527,4.08914,8630000.0
2009-09-07 01:19:00,4.0879,4.09114,4.0805,4.09018,7130000.0
2009-09-07 01:20:00,4.08422,4.08866,4.0824,4.08294,5260000.0
2009-09-07 01:21:00,4.08374,4.08968,4.0801,4.08968,5630000.0
2009-09-07 01:22:00,4.08575,4.09026,4.07965,4.08487,7130000.0
2009-09-07 01:23:00,4.08543,4.09087,4.0835,4.08676,6380000.0
2009-09-07 01:24:00,4.09009,4.09045,4.08438,4.08925,4880000.0
2009-09-07 01:25:00,4.0864,4.08934,4.08369,4.08934,5630000.0
2009-09-07 01:26:00,4.09078,4.09128,4.08504,4.08595,7880000.0
2009-09-07 01:27:00,4.08839,4.0889,4.08082,4.08082,4130000.0
2009-09-07 01:28:00,4.08868,4.09012,4.08561,4.09012,4140000.0
2009-09-07 01:29:00,4.08531,4.09101,4.08531,4.09023,4880000.0
2009-09-07 01:30:00,4.08765,4.09019,4.0846,4.08806,7130000.0
2009-09-07 01:31:00,4.0852,4.09058,4.08143,4.08143,6000000.0
2009-09-07 01:32:00,4.08896,4.08984,4.08065,4.0893,4880000.0
2009-09-07 01:33:00,4.08561,4.09075,4.08561,4.08994,5630000.0
2009-09-07 01:34:00,4.08998,4.09441,4.08347,4.08668,5630000.0
2009-09-07 01:35:00,4.08933,4.09022,4.08395,4.08896,6390000.0
2009-09-07 01:36:00,4.08491,4.09016,4.08484,4.08871,5250000.0
2009-09-07 01:37:00,4.08793,4.0925,4.08138,4.08138,4880000.0
2009-09-07 01:38:00,4.08979,4.09042,4.08411,4.08632,5270000.0
2009-09-07 01:39:00,4.08776,4.09141,4.0858,4.0858,6380000.0
2009-09-07 01:41:00,4.08478,4.09063,4.08283,4.08487,7140000.0
2009-09-07 01:42:00,4.08952,4.08952,4.08459,4.08588,4130000.0
2009-09-07 01:43:00,4.08642,4.09139,4.0857,4.09087,4510000.0
2009-09-07 01:44:00,4.08503,4.09005,4.08423,4.08667,6380000.0
2009-09-07 01:45:00,4.09017,4.09095,4.0805,4.08619,15780000.0
2009-09-07 01:46:00,4.08369,4.08943,4.08177,4.08816,6020000.0
2009-09-07 01:47:00,4.08923,4.09004,4.08538,4.08997,6000000.0
2009-09-07 01:48:00,4.09014,4.09019,4.08029,4.08782,9010000.0
2009-09-07 01:49:00,4.08585,4.08685,4.08127,4.08552,5640000.0
2009-09-07 01:50:00,4.08671,4.09145,4.08504,4.08848,7880000.0
2009-09-07 01:51:00,4.0834,4.08895,4.08205,4.08513,7510000.0
2009-09-07 01:52:00,4.09143,4.09162,4.08623,4.09162,5260000.0
2009-09-07 01:53:00,4.091,4.09248,4.08241,4.09134,10140000.0
2009-09-07 01:54:00,4.09002,4.09015,4.08045,4.09015,9010000.0
2009-09-07 01:55:00,4.09046,4.092,4.08215,4.09073,7500000.0
2009-09-07 01:56:00,4.08894,4.08976,4.08324,4.08706,7510000.0
2009-09-07 01:57:00,4.09182,4.09278,4.08743,4.08966,6390000.0
2009-09-07 01:58:00,4.08623,4.09076,4.08623,4.08983,4880000.0
2009-09-07 02:00:00,4.08483,4.08483,4.08483,4.08483,750000.0
2009-09-07 02:01:00,4.09049,4.0927,4.088,4.08883,4880000.0
2009-09-07 02:02:00,4.08914,4.09194,4.0846,4.08992,6390000.0
2009-09-07 02:03:00,4.08786,4.09088,4.08371,4.09088,7510000.0
2009-09-07 02:04:00,4.08866,4.09137,4.07999,4.09137,7130000.0
2009-09-07 02:05:00,4.09087,4.0915,4.0825,4.09081,10140000.0
2009-09-07 02:06:00,4.09031,4.09031,4.0809,4.09028,10880000.0
2009-09-07 02:07:00,4.09088,4.09211,4.08708,4.09055,5630000.0
2009-09-07 02:08:00,4.08438,4.09295,4.08438,4.0857,7510000.0
2009-09-07 02:09:00,4.0884,4.09076,4.08361,4.08699,7880000.0
2009-09-07 02:10:00,4.08548,4.08783,4.08193,4.08726,6760000.0
2009-09-07 02:11:00,4.089,4.09151,4.08114,4.09086,7140000.0
2009-09-07 02:12:00,4.09136,4.09136,4.08588,4.08961,5260000.0
2009-09-07 02:13:00,4.08969,4.09267,4.08484,4.08581,7500000.0
2009-09-07 02:14:00,4.08687,4.09296,4.08158,4.08943,16510000.0
2009-09-07 02:15:00,4.08919,4.09167,4.08529,4.08772,6020000.0
2009-09-07 02:16:00,4.09147,4.09243,4.08694,4.08754,4140000.0
2009-09-07 02:17:00,4.08788,4.09068,4.08516,4.09068,4500000.0
2009-09-07 02:18:00,4.08483,4.09044,4.08347,4.08522,7500000.0
2009-09-07 02:19:00,4.08511,4.09292,4.08511,4.0868,5260000.0
2009-09-07 02:20:00,4.08628,4.0916,4.0858,4.08681,6380000.0
2009-09-07 02:21:00,4.0847,4.08977,4.08246,4.08931,6000000.0
2009-09-07 02:22:00,4.08,4.09123,4.08,4.08796,5630000.0
2009-09-07 02:23:00,4.09057,4.09305,4.08698,4.08698,4510000.0
2009-09-07 02:24:00,4.08916,4.09145,4.08589,4.08935,7130000.0
2009-09-07 02:25:00,4.08826,4.09497,4.08356,4.08963,5630000.0
2009-09-07 02:26:00,4.09095,4.09133,4.08556,4.08556,5250000.0
2009-09-07 02:27:00,4.0906,4.0906,4.08098,4.08899,5250000.0
2009-09-07 02:28:00,4.08553,4.09123,4.0822,4.08566,6000000.0
2009-09-07 02:29:00,4.08875,4.09194,4.08569,4.09044,6760000.0
2009-09-07 02:30:00,4.09239,4.09239,4.08636,4.08636,5250000.0
2009-09-07 02:31:00,4.09106,4.09126,4.08601,4.08933,4880000.0
2009-09-07 02:32:00,4.08127,4.09014,4.08123,4.08852,4500000.0
2009-09-07 02:33:00,4.0874,4.092,4.08518,4.09112,8250000.0
2009-09-07 02:34:00,4.09066,4.09203,4.08652,4.0882,6000000.0
2009-09-07 02:35:00,4.08905,4.09135,4.08592,4.09125,5250000.0
2009-09-07 02:36:00,4.08618,4.09103,4.08337,4.08488,6750000.0
2009-09-07 02:37:00,4.08683,4.09453,4.08202,4.08862,6390000.0
2009-09-07 02:38:00,4.09081,4.09081,4.08123,4.08428,6380000.0
2009-09-07 02:39:00,4.08327,4.08993,4.08318,4.08504,6000000.0
2009-09-07 02:40:00,4.08986,4.09258,4.08172,4.08939,7130000.0
2009-09-07 02:41:00,4.08826,4.0911,4.08507,4.08507,8630000.0
2009-09-07 02:42:00,4.09069,4.09208,4.08207,4.0896,7510000.0
2009-09-07 02:43:00,4.08704,4.09036,4.08249,4.08578,7130000.0
2009-09-07 02:44:00,4.08934,4.09016,4.08668,4.08691,4140000.0
2009-09-07 02:45:00,4.09265,4.09265,4.08073,4.08073,6020000.0
2009-09-07 02:46:00,4.09043,4.09043,4.08788,4.08788,1500000.0
2009-09-07 02:47:00,4.08635,4.0924,4.08339,4.0924,5260000.0
2009-09-07 02:48:00,4.08794,4.09366,4.08474,4.09091,6400000.0
2009-09-07 02:49:00,4.09089,4.0928,4.08715,4.08857,4880000.0
2009-09-07 02:50:00,4.08709,4.09181,4.08158,4.08905,5640000.0
2009-09-07 02:51:00,4.08976,4.09207,4.0845,4.0873,7510000.0
2009-09-07 02:52:00,4.09063,4.09063,4.08654,4.09054,6000000.0
2009-09-07 02:53:00,4.08888,4.09159,4.0853,4.09159,4880000.0
2009-09-07 02:54:00,4.087,4.09173,4.08217,4.09173,7510000.0
2009-09-07 02:55:00,4.08649,4.0912,4.08385,4.08385,5250000.0
2009-09-07 02:56:00,4.08739,4.09389,4.08402,4.09085,5630000.0
2009-09-07 02:57:00,4.09088,4.09121,4.07927,4.08598,4520000.0
2009-09-07 02:58:00,4.08573,4.09096,4.08386,4.08386,5630000.0
2009-09-07 02:59:00,4.08857,4.09212,4.08317,4.08317,7140000.0
2009-09-07 03:00:00,4.09104,4.09193,4.08425,4.09121,5260000.0
2009-09-07 03:01:00,4.08817,4.08942,4.08416,4.0889,5630000.0
2009-09-07 03:02:00,4.0848,4.09064,4.0807,4.08722,7880000.0
2009-09-07 03:03:00,4.09076,4.09076,4.07932,4.08529,4510000.0
2009-09-07 03:04:00,4.08574,4.091,4.08574,4.0862,5250000.0
2009-09-07 03:05:00,4.0859,4.09223,4.08205,4.08764,6390000.0
2009-09-07 03:06:00,4.0893,4.09121,4.08181,4.08862,6000000.0
2009-09-07 03:07:00,4.08616,4.0931,4.08616,4.09125,4880000.0
2009-09-07 03:08:00,4.09069,4.09178,4.08119,4.08875,4130000.0
2009-09-07 03:09:00,4.08518,4.09078,4.08424,4.08424,4890000.0
2009-09-07 03:10:00,4.08875,4.0938,4.08466,4.08466,7130000.0
2009-09-07 03:11:00,4.09199,4.09199,4.08236,4.08236,5630000.0
2009-09-07 03:12:00,4.0914,4.0914,4.08101,4.0888,4510000.0
2009-09-07 03:13:00,4.087,4.087,4.08488,4.08683,2250000.0
2009-09-07 03:14:00,4.08495,4.09059,4.08088,4.08088,6750000.0
2009-09-07 03:15:00,4.08912,4.0912,4.08692,4.08692,3010000.0
2009-09-07 03:16:00,4.08515,4.09125,4.08429,4.08903,5630000.0
2009-09-07 03:17:00,4.08572,4.08963,4.0792,4.08517,8250000.0
2009-09-07 03:18:00,4.08881,4.09,4.07908,4.09,6750000.0
2009-09-07 03:19:00,4.09037,4.09279,4.08739,4.08739,5630000.0
2009-09-07 03:20:00,4.08865,4.09084,4.08316,4.08738,7500000.0
2009-09-07 03:21:00,4.08922,4.0919,4.08654,4.0919,5630000.0
2009-09-07 03:22:00,4.08935,4.09182,4.08612,4.08687,3010000.0
2009-09-07 03:23:00,4.09119,4.09149,4.08122,4.08472,4880000.0
2009-09-07 03:24:00,4.08628,4.0889,4.08628,4.0889,1500000.0
2009-09-07 03:25:00,4.08536,4.09123,4.08345,4.09123,6000000.0
2009-09-07 03:26:00,4.08674,4.09497,4.08674,4.09123,8250000.0
2009-09-07 03:27:00,4.09191,4.09377,4.08394,4.08394,6380000.0
2009-09-07 03:28:00,4.08649,4.0912,4.08615,4.08943,5250000.0
2009-09-07 03:29:00,4.0899,4.09158,4.08678,4.08981,6760000.0
2009-09-07 03:30:00,4.092,4.09231,4.08651,4.08651,5630000.0
2009-09-07 03:31:00,4.09195,4.09195,4.08271,4.09133,6000000.0
2009-09-07 03:32:00,4.09109,4.09187,4.08685,4.09187,4890000.0
2009-09-07 03:33:00,4.08858,4.09216,4.08669,4.09002,6380000.0
2009-09-07 03:34:00,4.09089,4.09213,4.08692,4.08692,6010000.0
2009-09-07 03:35:00,4.0924,4.0924,4.08654,4.08654,7140000.0
2009-09-07 03:36:00,4.07957,4.0889,4.07957,4.08604,7130000.0
2009-09-07 03:37:00,4.08493,4.09202,4.08008,4.08539,6760000.0
2009-09-07 03:38:00,4.08181,4.09154,4.08159,4.08969,7130000.0
2009-09-07 03:39:00,4.09009,4.09152,4.08641,4.09093,6760000.0
2009-09-07 03:40:00,4.08918,4.09148,4.08192,4.08652,6000000.0
2009-09-07 03:41:00,4.08936,4.08936,4.07782,4.08862,7140000.0
2009-09-07 03:42:00,4.08463,4.08463,4.08463,4.08463,750000.0
2009-09-07 03:43:00,4.08872,4.0919,4.08141,4.08141,6380000.0
2009-09-07 03:44:00,4.08851,4.09189,4.08029,4.08358,9010000.0
2009-09-07 03:45:00,4.08918,4.09536,4.08918,4.09136,5250000.0
2009-09-07 03:46:00,4.09217,4.09223,4.08166,4.08947,5250000.0
2009-09-07 03:47:00,4.09208,4.09215,4.08794,4.09139,4880000.0
2009-09-07 03:48:00,4.0851,4.09176,4.0823,4.09176,7880000.0
2009-09-07 03:49:00,4.08987,4.08987,4.0797,4.08018,5630000.0
2009-09-07 03:50:00,4.08981,4.09235,4.08177,4.09219,2630000.0
2009-09-07 03:51:00,4.08663,4.09114,4.08585,4.09054,3390000.0
2009-09-07 03:52:00,4.09186,4.09186,4.08463,4.09104,6760000.0
2009-09-07 03:53:00,4.08634,4.08839,4.08634,4.08839,1130000.0
2009-09-07 03:54:00,4.09156,4.09201,4.08161,4.0894,6380000.0
2009-09-07 03:55:00,4.08834,4.08941,4.08834,4.08941,1500000.0
2009-09-07 03:56:00,4.08811,4.09206,4.08631,4.09206,5260000.0
2009-09-07 03:57:00,4.08653,4.09035,4.08087,4.08718,7150000.0
2009-09-07 03:58:00,4.09063,4.09206,4.08679,4.08679,5630000.0
2009-09-07 03:59:00,4.09066,4.09278,4.08729,4.0913,4510000.0
2009-09-07 04:00:00,4.08829,4.09169,4.08311,4.08949,5630000.0
2009-09-07 04:01:00,4.09008,4.09133,4.08073,4.08496,7500000.0
2009-09-07 04:02:00,4.09079,4.09116,4.08673,4.09112,6000000.0
2009-09-07 04:03:00,4.09077,4.09163,4.08138,4.09059,6010000.0
2009-09-07 04:04:00,4.07941,4.09215,4.07941,4.09023,6390000.0
2009-09-07 04:05:00,4.09101,4.09101,4.08392,4.08702,4130000.0
2009-09-07 04:06:00,4.09139,4.09139,4.0812,4.0821,9750000.0
2009-09-07 04:07:00,4.08562,4.09032,4.07782,4.09032,5630000.0
2009-09-07 04:08:00,4.08524,4.09103,4.08264,4.09095,5250000.0
2009-09-07 04:09:00,4.09112,4.09543,4.08476,4.08648,6010000.0
2009-09-07 04:10:00,4.09142,4.09216,4.08724,4.09142,6010000.0
2009-09-07 04:11:00,4.08368,4.09044,4.08165,4.08691,5630000.0
2009-09-07 04:12:00,4.08953,4.09102,4.08673,4.08897,4880000.0
2009-09-07 04:13:00,4.0898,4.09159,4.08788,4.08904,6390000.0
2009-09-07 04:14:00,4.08511,4.09066,4.08511,4.09059,7140000.0
2009-09-07 04:15:00,4.08908,4.08908,4.07656,4.07782,6010000.0
2009-09-07 04:16:00,4.09133,4.09133,4.08251,4.08608,5630000.0
2009-09-07 04:17:00,4.08572,4.09152,4.08408,4.08448,8630000.0
2009-09-07 04:18:00,4.09259,4.09443,4.0807,4.0807,10510000.0
2009-09-07 04:19:00,4.09151,4.09171,4.0819,4.09131,12000000.0
2009-09-07 04:20:00,4.08954,4.09184,4.08491,4.08858,11250000.0
2009-09-07 04:21:00,4.0897,4.09402,4.08517,4.09107,8640000.0
2009-09-07 04:22:00,4.08574,4.0908,4.08574,4.09061,4140000.0
2009-09-07 04:23:00,4.09155,4.09155,4.08373,4.08817,3380000.0
2009-09-07 04:24:00,4.09037,4.09167,4.08546,4.09045,7140000.0
2009-09-07 04:25:00,4.09014,4.09346,4.08124,4.09125,7500000.0
2009-09-07 04:26:00,4.08852,4.09223,4.08655,4.08954,5630000.0
2009-09-07 04:27:00,4.08582,4.0922,4.08246,4.08821,5630000.0
2009-09-07 04:28:00,4.08941,4.09177,4.08234,4.08569,6000000.0
2009-09-07 04:29:00,4.09049,4.09049,4.085,4.09006,6000000.0
2009-09-07 04:30:00,4.09271,4.09271,4.08722,4.08816,4880000.0
2009-09-07 04:31:00,4.08852,4.09139,4.08569,4.08747,7510000.0
2009-09-07 04:32:00,4.08997,4.09103,4.08234,4.09056,7510000.0
2009-09-07 04:33:00,4.08818,4.08936,4.07859,4.0892,7130000.0
2009-09-07 04:34:00,4.08882,4.09066,4.08882,4.09058,3380000.0
2009-09-07 04:35:00,4.08983,4.09077,4.08578,4.09077,5630000.0
2009-09-07 04:36:00,4.08716,4.09207,4.0817,4.09177,4510000.0
2009-09-07 04:37:00,4.09123,4.09123,4.08465,4.09051,5640000.0
2009-09-07 04:38:00,4.09079,4.09175,4.08485,4.08832,5630000.0
2009-09-07 04:39:00,4.09286,4.09286,4.08163,4.08867,6000000.0
2009-09-07 04:40:00,4.08839,4.09154,4.08185,4.08695,5250000.0
2009-09-07 04:41:00,4.08636,4.09064,4.08127,4.08512,4890000.0
2009-09-07 04:42:00,4.09198,4.09198,4.09052,4.09066,1880000.0
2009-09-07 04:43:00,4.09053,4.09177,4.0817,4.09177,5630000.0
2009-09-07 04:44:00,4.09246,4.09246,4.08763,4.09099,5640000.0
2009-09-07 04:45:00,4.09281,4.09281,4.07958,4.08879,5630000.0
2009-09-07 04:46:00,4.08581,4.09127,4.08498,4.09051,5250000.0
2009-09-07 04:47:00,4.08621,4.09125,4.08621,4.09125,5250000.0
2009-09-07 04:48:00,4.09171,4.09314,4.08765,4.08765,6380000.0
2009-09-07 04:49:00,4.08658,4.09169,4.08065,4.08977,7510000.0
2009-09-07 04:50:00,4.08565,4.09148,4.08565,4.09148,6380000.0
2009-09-07 04:51:00,4.08715,4.09074,4.08639,4.09074,5260000.0
2009-09-07 04:52:00,4.09217,4.09623,4.08441,4.08441,7130000.0
2009-09-07 04:53:00,4.09127,4.09127,4.07933,4.08695,6000000.0
2009-09-07 04:54:00,4.08908,4.09153,4.08266,4.09153,5250000.0
2009-09-07 04:55:00,4.09057,4.0923,4.08355,4.09023,5250000.0
2009-09-07 04:56:00,4.08926,4.09154,4.0877,4.0877,2630000.0
2009-09-07 04:57:00,4.09282,4.09282,4.08699,4.0907,5630000.0
2009-09-07 04:58:00,4.08826,4.09135,4.08826,4.09043,6760000.0
2009-09-07 04:59:00,4.08736,4.09146,4.08018,4.08635,6390000.0
2009-09-07 05:00:00,4.09,4.09351,4.08127,4.08127,5260000.0
2009-09-07 05:01:00,4.08764,4.09195,4.08575,4.09127,5260000.0
2009-09-07 05:02:00,4.08879,4.09441,4.08744,4.09291,4890000.0
2009-09-07 05:03:00,4.08548,4.09518,4.08548,4.09021,6380000.0
2009-09-07 05:04:00,4.09,4.09483,4.08687,4.08902,8250000.0
2009-09-07 05:05:00,4.08946,4.09388,4.08905,4.09239,4130000.0
2009-09-07 05:06:00,4.09184,4.09246,4.08255,4.08759,6760000.0
2009-09-07 05:07:00,4.09184,4.09338,4.08355,4.09089,6750000.0
2009-09-07 05:08:00,4.08692,4.09055,4.08508,4.08909,6760000.0
2009-09-07 05:09:00,4.09132,4.09275,4.08168,4.09029,6000000.0
2009-09-07 05:10:00,4.09008,4.09008,4.08018,4.08018,6000000.0
2009-09-07 05:11:00,4.08843,4.09166,4.08074,4.08289,5260000.0
2009-09-07 05:12:00,4.09337,4.09337,4.08844,4.0921,6380000.0
2009-09-07 05:13:00,4.09073,4.09321,4.08843,4.09111,6000000.0
2009-09-07 05:14:00,4.08783,4.09076,4.08304,4.08304,9380000.0
2009-09-07 05:15:00,4.09221,4.09513,4.08298,4.08363,6010000.0
2009-09-07 05:16:00,4.09036,4.09055,4.08351,4.08969,5630000.0
2009-09-07 05:17:00,4.08661,4.08979,4.07979,4.07979,6380000.0
2009-09-07 05:18:00,4.09108,4.09287,4.08209,4.08209,5640000.0
2009-09-07 05:19:00,4.0905,4.0905,4.08095,4.08095,7130000.0
2009-09-07 05:20:00,4.08659,4.09148,4.08622,4.09148,5250000.0
2009-09-07 05:21:00,4.0925,4.0925,4.08649,4.09149,5630000.0
2009-09-07 05:22:00,4.09093,4.09109,4.08306,4.08762,4880000.0
2009-09-07 05:23:00,4.09079,4.09407,4.08749,4.09261,4510000.0
2009-09-07 05:24:00,4.09105,4.09105,4.08541,4.08904,6000000.0
2009-09-07 05:25:00,4.09296,4.09421,4.08482,4.08482,6010000.0
2009-09-07 05:26:00,4.08776,4.09216,4.08291,4.09104,4130000.0
2009-09-07 05:27:00,4.09279,4.09475,4.08417,4.09274,6000000.0
2009-09-07 05:28:00,4.08902,4.09024,4.08106,4.08727,4880000.0
2009-09-07 05:29:00,4.09233,4.09233,4.07859,4.08845,6380000.0
2009-09-07 05:30:00,4.09247,4.09264,4.08606,4.09108,7510000.0
2009-09-07 05:31:00,4.09204,4.09305,4.08624,4.09189,6000000.0
2009-09-07 05:32:00,4.09166,4.0939,4.08893,4.08893,5630000.0
2009-09-07 05:33:00,4.09027,4.09145,4.08599,4.08945,4880000.0
2009-09-07 05:34:00,4.08845,4.09245,4.08693,4.09139,5250000.0
2009-09-07 05:35:00,4.09048,4.09073,4.08686,4.08703,4130000.0
2009-09-07 05:36:00,4.09072,4.09265,4.0821,4.09057,6010000.0
2009-09-07 05:38:00,4.08999,4.09274,4.08372,4.09221,7880000.0
2009-09-07 05:39:00,4.08062,4.09051,4.08062,4.08937,6760000.0
2009-09-07 05:40:00,4.08757,4.09207,4.08329,4.08744,6010000.0
2009-09-07 05:41:00,4.091,4.09163,4.08179,4.08506,6000000.0
2009-09-07 05:42:00,4.08612,4.09204,4.08612,4.08918,6000000.0
2009-09-07 05:43:00,4.08936,4.09135,4.08593,4.09087,6000000.0
2009-09-07 05:44:00,4.08198,4.08988,4.07998,4.08988,5630000.0
2009-09-07 05:45:00,4.09007,4.09124,4.08585,4.09028,5250000.0
2009-09-07 05:46:00,4.08979,4.09229,4.0849,4.0901,4880000.0
2009-09-07 05:47:00,4.09028,4.09091,4.08293,4.08293,5630000.0
2009-09-07 05:48:00,4.08781,4.09091,4.08102,4.08534,7500000.0
2009-09-07 05:49:00,4.09097,4.09106,4.0854,4.0904,5250000.0
2009-09-07 05:50:00,4.09207,4.09245,4.08021,4.09118,6010000.0
2009-09-07 05:52:00,4.08662,4.09118,4.08034,4.09003,6760000.0
2009-09-07 05:53:00,4.08754,4.09233,4.08255,4.09067,4880000.0
2009-09-07 05:54:00,4.08951,4.09108,4.08005,4.08258,7510000.0
2009-09-07 05:55:00,4.08964,4.09222,4.08271,4.0871,5630000.0
2009-09-07 05:56:00,4.09115,4.09213,4.0822,4.08443,6000000.0
2009-09-07 05:57:00,4.08116,4.09247,4.08116,4.08793,6760000.0
2009-09-07 05:58:00,4.0874,4.09168,4.08112,4.08112,5260000.0
2009-09-07 05:59:00,4.08236,4.09199,4.08236,4.09199,5630000.0
2009-09-08 06:00:00,4.09185,4.10069,4.09185,4.10069,6380000.0
2009-09-08 06:01:00,4.09917,4.1018,4.09585,4.10046,4880000.0
2009-09-08 06:02:00,4.0992,4.10035,4.08955,4.08955,4880000.0
2009-09-08 06:04:00,4.09834,4.09895,4.0943,4.09894,6000000.0
2009-09-08 06:06:00,4.09657,4.09845,4.0883,4.09763,6760000.0
2009-09-08 06:07:00,4.09886,4.10124,4.0912,4.09974,5640000.0
2009-09-08 06:08:00,4.08971,4.09962,4.08971,4.09946,4880000.0
2009-09-08 06:09:00,4.09668,4.09846,4.09281,4.09281,7510000.0
2009-09-08 06:10:00,4.09916,4.09929,4.08892,4.09667,4880000.0
2009-09-08 06:11:00,4.09833,4.10085,4.09421,4.09421,5630000.0
2009-09-08 06:13:00,4.09382,4.09935,4.08834,4.08834,6010000.0
2009-09-08 06:14:00,4.09469,4.0987,4.08927,4.08927,10130000.0
2009-09-08 06:15:00,4.09616,4.1004,4.09616,4.09689,4880000.0
2009-09-08 06:16:00,4.09736,4.09986,4.08971,4.0972,7510000.0
2009-09-08 06:17:00,4.09977,4.09977,4.09257,4.09962,6750000.0
2009-09-08 06:18:00,4.09719,4.09844,4.09429,4.09609,5250000.0
2009-09-08 06:19:00,4.09907,4.09907,4.08936,4.09745,5260000.0
2009-09-08 06:20:00,4.09698,4.098,4.08867,4.09744,4510000.0
2009-09-08 06:21:00,4.09351,4.09752,4.08812,4.09278,6750000.0
2009-09-08 06:22:00,4.09348,4.09896,4.09348,4.09672,6380000.0
2009-09-08 06:23:00,4.09411,4.1001,4.09105,4.09877,7510000.0
2009-09-08 06:24:00,4.09266,4.09798,4.09245,4.0979,6760000.0
2009-09-08 06:25:00,4.09948,4.09948,4.08889,4.09876,6760000.0
2009-09-08 06:27:00,4.09184,4.10217,4.08984,4.09993,7130000.0
2009-09-08 06:28:00,4.09438,4.09893,4.09019,4.09829,4510000.0
2009-09-08 06:29:00,4.09646,4.10169,4.09056,4.09056,7890000.0
2009-09-08 06:30:00,4.09438,4.09876,4.09298,4.09814,6750000.0
2009-09-08 06:31:00,4.10002,4.10269,4.09177,4.09177,4520000.0
2009-09-08 06:32:00,4.09863,4.09929,4.09414,4.09811,7130000.0
2009-09-08 06:33:00,4.09442,4.09942,4.09391,4.09888,5260000.0
2009-09-08 06:34:00,4.09378,4.099,4.08692,4.09673,7500000.0
2009-09-08 06:35:00,4.09325,4.09802,4.09325,4.09718,7880000.0
2009-09-08 06:36:00,4.09735,4.09848,4.08904,4.09729,6000000.0
2009-09-08 06:37:00,4.09067,4.09844,4.08973,4.09302,5260000.0
2009-09-08 06:38:00,4.09616,4.09911,4.08922,4.08922,6020000.0
2009-09-08 06:39:00,4.09821,4.09856,4.08935,4.08935,6760000.0
2009-09-08 06:40:00,4.09842,4.09922,4.09434,4.09771,4140000.0
2009-09-08 06:41:00,4.08652,4.09591,4.08389,4.09591,4510000.0
2009-09-08 06:42:00,4.09896,4.09982,4.08932,4.09982,6390000.0
2009-09-08 06:43:00,4.09997,4.10226,4.09028,4.09028,7140000.0
2009-09-08 06:44:00,4.09495,4.0981,4.08749,4.08749,6750000.0
2009-09-08 06:45:00,4.09615,4.1015,4.09615,4.10019,7510000.0
2009-09-08 06:46:00,4.09768,4.09872,4.09331,4.097,5640000.0
2009-09-08 06:47:00,4.08753,4.09767,4.08753,4.09729,6380000.0
2009-09-08 06:48:00,4.09893,4.10094,4.0916,4.09671,5630000.0
2009-09-08 06:49:00,4.09903,4.10027,4.09577,4.09837,6000000.0
2009-09-08 06:50:00,4.09924,4.10002,4.09605,4.09866,4880000.0
2009-09-08 06:51:00,4.09876,4.09984,4.09545,4.0993,5260000.0
2009-09-08 06:52:00,4.09785,4.10018,4.09536,4.09589,5250000.0
2009-09-08 06:53:00,4.09805,4.09913,4.0903,4.09624,6010000.0
2009-09-08 06:54:00,4.09791,4.10101,4.09013,4.09987,7880000.0
2009-09-08 06:56:00,4.09788,4.09843,4.09249,4.09677,6000000.0
2009-09-08 06:57:00,4.09828,4.10007,4.09349,4.09349,6000000.0
2009-09-08 06:58:00,4.09777,4.09777,4.08511,4.09251,5250000.0
2009-09-08 06:59:00,4.09817,4.10158,4.09073,4.09417,6390000.0
2009-09-08 07:00:00,4.09956,4.09956,4.09117,4.09704,6000000.0
2009-09-08 07:01:00,4.09693,4.09831,4.09297,4.09712,5260000.0
2009-09-08 07:02:00,4.097,4.09871,4.09347,4.09728,4880000.0
2009-09-08 07:03:00,4.09929,4.09929,4.09227,4.09618,7880000.0
2009-09-08 07:04:00,4.09723,4.09861,4.09163,4.09777,4900000.0
2009-09-08 07:05:00,4.09789,4.09922,4.09484,4.09785,6760000.0
2009-09-08 07:06:00,4.09473,4.09941,4.08961,4.08961,6000000.0
2009-09-08 07:07:00,4.0983,4.0983,4.09175,4.09674,7890000.0
2009-09-08 07:08:00,4.09803,4.09847,4.09288,4.09847,6750000.0
2009-09-08 07:09:00,4.09691,4.09691,4.08765,4.09591,5630000.0
2009-09-08 07:10:00,4.09833,4.09833,4.08896,4.08896,6760000.0
2009-09-08 07:11:00,4.09074,4.10203,4.09074,4.09458,8250000.0
2009-09-08 07:12:00,4.09847,4.09883,4.09322,4.09883,4880000.0
2009-09-08 07:13:00,4.09532,4.0981,4.08957,4.0961,5630000.0
2009-09-08 07:14:00,4.08934,4.09969,4.08934,4.09379,5250000.0
2009-09-08 07:15:00,4.09846,4.09846,4.08831,4.09744,4510000.0
2009-09-08 07:16:00,4.09871,4.09882,4.0891,4.0891,7130000.0
2009-09-08 07:17:00,4.09328,4.09867,4.08922,4.08922,7880000.0
2009-09-08 07:18:00,4.0971,4.09786,4.08755,4.09708,4880000.0
2009-09-08 07:19:00,4.0984,4.09857,4.09714,4.09821,6750000.0
2009-09-08 07:20:00,4.09678,4.09786,4.0932,4.09754,6000000.0
2009-09-08 07:21:00,4.09548,4.09548,4.08354,4.09301,6000000.0
2009-09-08 07:22:00,4.09115,4.09806,4.09115,4.09553,6390000.0
2009-09-08 07:23:00,4.08845,4.09417,4.0845,4.09417,6770000.0
2009-09-08 07:24:00,4.09251,4.09489,4.08977,4.0933,6750000.0
2009-09-08 07:25:00,4.08681,4.09567,4.08681,4.09552,8260000.0
2009-09-08 07:26:00,4.09312,4.09942,4.08891,4.09426,5270000.0
2009-09-08 07:27:00,4.09676,4.09713,4.08747,4.09638,8260000.0
2009-09-08 07:28:00,4.09521,4.09597,4.08645,4.09362,6000000.0
2009-09-08 07:29:00,4.08918,4.09402,4.08788,4.09383,5250000.0
2009-09-08 07:30:00,4.08678,4.09895,4.08678,4.09298,6000000.0
2009-09-08 07:31:00,4.09571,4.09697,4.09292,4.09697,6010000.0
2009-09-08 07:32:00,4.09719,4.09784,4.09251,4.09373,7880000.0
2009-09-08 07:33:00,4.09179,4.09521,4.08571,4.08571,9010000.0
2009-09-08 07:34:00,4.09448,4.09643,4.08605,4.09481,8260000.0
2009-09-08 07:35:00,4.09692,4.09692,4.09191,4.0967,5260000.0
2009-09-08 07:36:00,4.09791,4.09791,4.08732,4.09482,7880000.0
2009-09-08 07:37:00,4.09278,4.09811,4.09253,4.0935,5250000.0
2009-09-08 07:38:00,4.09601,4.09844,4.09153,4.09153,7130000.0
2009-09-08 07:39:00,4.09174,4.0969,4.0909,4.09534,6750000.0
2009-09-08 07:40:00,4.09077,4.09604,4.09073,4.09464,7500000.0
2009-09-08 07:41:00,4.09567,4.09743,4.09088,4.09167,4890000.0
2009-09-08 07:42:00,4.09215,4.09949,4.08945,4.09731,5630000.0
2009-09-08 07:43:00,4.09561,4.09561,4.08691,4.09503,4510000.0
2009-09-08 07:44:00,4.09669,4.10113,4.08867,4.08867,6380000.0
2009-09-08 07:45:00,4.09772,4.09903,4.08923,4.09642,4880000.0
2009-09-08 07:46:00,4.09688,4.09858,4.08994,4.09616,4140000.0
2009-09-08 07:47:00,4.09176,4.09652,4.08767,4.09118,5630000.0
2009-09-08 07:48:00,4.09241,4.09693,4.08692,4.0962,9380000.0
2009-09-08 07:49:00,4.09565,4.0983,4.08812,4.08812,4510000.0
2009-09-08 07:50:00,4.09736,4.09817,4.09275,4.09708,7500000.0
2009-09-08 07:51:00,4.09143,4.09487,4.08316,4.09292,7140000.0
2009-09-08 07:52:00,4.09181,4.09557,4.08876,4.09484,6380000.0
2009-09-08 07:53:00,4.09239,4.09476,4.08462,4.08462,5630000.0
2009-09-08 07:54:00,4.0884,4.09393,4.08356,4.09158,7510000.0
2009-09-08 07:55:00,4.09285,4.09407,4.08994,4.09015,6760000.0
2009-09-08 07:56:00,4.09097,4.09296,4.08263,4.09296,6760000.0
2009-09-08 07:57:00,4.0945,4.09463,4.08784,4.09202,7130000.0
2009-09-08 07:58:00,4.09426,4.09428,4.09085,4.09428,5630000.0
2009-09-08 07:59:00,4.08706,4.09277,4.08706,4.08822,4880000.0
2009-09-08 08:00:00,4.08914,4.09345,4.08799,4.0902,6020000.0
2009-09-08 08:01:00,4.09218,4.09258,4.08659,4.08975,4510000.0
2009-09-08 08:02:00,4.09273,4.09513,4.08457,4.08875,5630000.0
2009-09-08 08:03:00,4.09071,4.09382,4.089,4.09224,4140000.0
2009-09-08 08:04:00,4.09157,4.09367,4.08558,4.0936,7130000.0
2009-09-08 08:05:00,4.09409,4.09614,4.08887,4.09267,5250000.0
2009-09-08 08:06:00,4.08964,4.09578,4.08511,4.08511,5250000.0
2009-09-08 08:07:00,4.08804,4.09424,4.0827,4.08779,5250000.0
2009-09-08 08:08:00,4.09104,4.09293,4.08083,4.09293,6380000.0
2009-09-08 08:09:00,4.09366,4.09366,4.08998,4.09175,4890000.0
2009-09-08 08:10:00,4.08852,4.09421,4.08397,4.08823,8250000.0
2009-09-08 08:11:00,4.08962,4.0955,4.0896,4.09498,4880000.0
2009-09-08 08:12:00,4.09478,4.09781,4.09103,4.09317,8250000.0
2009-09-08 08:13:00,4.09079,4.09273,4.08268,4.09161,4890000.0
2009-09-08 08:14:00,4.08981,4.09446,4.08439,4.08439,4510000.0
2009-09-08 08:15:00,4.08933,4.09496,4.08837,4.08837,4510000.0
2009-09-08 08:16:00,4.09335,4.09669,4.09021,4.09395,7880000.0
2009-09-08 08:17:00,4.0916,4.09651,4.09044,4.09044,6000000.0
2009-09-08 08:18:00,4.09268,4.09354,4.0824,4.0884,4890000.0
2009-09-08 08:19:00,4.09357,4.09383,4.08788,4.09383,6760000.0
2009-09-08 08:20:00,4.08602,4.09687,4.08488,4.09687,7130000.0
2009-09-08 08:21:00,4.09296,4.09401,4.08426,4.09213,7880000.0
2009-09-08 08:22:00,4.09371,4.0963,4.08937,4.0963,6380000.0
2009-09-08 08:23:00,4.09044,4.09303,4.08159,4.0832,7140000.0
2009-09-08 08:24:00,4.08996,4.09202,4.08514,4.0907,4880000.0
2009-09-08 08:25:00,4.08322,4.09165,4.08216,4.09062,5260000.0
2009-09-08 08:26:00,4.08913,4.08913,4.08504,4.08912,5630000.0
2009-09-08 08:27:00,4.08825,4.08825,4.0781,4.07828,4510000.0
2009-09-08 08:28:00,4.08439,4.08538,4.08319,4.08356,5630000.0
2009-09-08 08:29:00,4.08703,4.08703,4.08332,4.08332,5250000.0
2009-09-08 08:30:00,4.08051,4.08563,4.08051,4.08392,7130000.0
2009-09-08 08:31:00,4.08004,4.08523,4.07431,4.07431,6380000.0
2009-09-08 08:32:00,4.08319,4.0848,4.07365,4.08037,7510000.0
2009-09-08 08:33:00,4.08347,4.08673,4.08031,4.08031,4880000.0
2009-09-08 08:34:00,4.08016,4.08598,4.07517,4.08483,6000000.0
2009-09-08 08:35:00,4.07968,4.08562,4.07968,4.08412,6760000.0
2009-09-08 08:36:00,4.08537,4.08713,4.07792,4.07792,5630000.0
2009-09-08 08:37:00,4.08182,4.08747,4.07639,4.08142,5630000.0
2009-09-08 08:38:00,4.08543,4.08543,4.0755,4.08036,7500000.0
2009-09-08 08:39:00,4.08506,4.08872,4.08113,4.08113,6020000.0
2009-09-08 08:40:00,4.0823,4.08625,4.0796,4.08256,7500000.0
2009-09-08 08:41:00,4.08594,4.0868,4.08527,4.0868,5250000.0
2009-09-08 08:42:00,4.08585,4.08621,4.07797,4.08555,4510000.0
2009-09-08 08:43:00,4.08631,4.08649,4.08178,4.08178,4510000.0
2009-09-08 08:44:00,4.08347,4.08579,4.07878,4.07878,5260000.0
2009-09-08 08:45:00,4.08374,4.08755,4.07748,4.08189,4880000.0
2009-09-08 08:46:00,4.08004,4.08709,4.08004,4.08653,8250000.0
2009-09-08 08:47:00,4.08118,4.08589,4.07942,4.08234,7510000.0
2009-09-08 08:48:00,4.08346,4.09029,4.08263,4.09029,6380000.0
2009-09-08 08:49:00,4.0871,4.09026,4.08382,4.08986,5260000.0
2009-09-08 08:50:00,4.0882,4.08897,4.08387,4.08748,7130000.0
2009-09-08 08:51:00,4.08846,4.09072,4.08521,4.08651,4880000.0
2009-09-08 08:52:00,4.09185,4.09185,4.08671,4.08937,6000000.0
2009-09-08 08:53:00,4.08908,4.09023,4.07747,4.08046,6010000.0
2009-09-08 08:54:00,4.09023,4.09123,4.08894,4.09038,6380000.0
2009-09-08 08:55:00,4.08797,4.08954,4.08431,4.08486,7880000.0
2009-09-08 08:56:00,4.08857,4.0895,4.07932,4.08437,6000000.0
2009-09-08 08:57:00,4.08807,4.08948,4.08299,4.08299,7130000.0
2009-09-08 08:58:00,4.08521,4.08662,4.07732,4.0863,6390000.0
2009-09-08 08:59:00,4.08908,4.08908,4.08515,4.08515,4880000.0
2009-09-08 09:00:00,4.07878,4.08966,4.07878,4.0894,5250000.0
2009-09-08 09:01:00,4.08981,4.09083,4.08428,4.08711,6010000.0
2009-09-08 09:02:00,4.08705,4.08914,4.08175,4.08175,4890000.0
2009-09-08 09:03:00,4.08253,4.0894,4.08008,4.08763,6390000.0
2009-09-08 09:04:00,4.08586,4.09165,4.08283,4.08801,7510000.0
2009-09-08 09:05:00,4.08278,4.08887,4.08243,4.08298,4880000.0
2009-09-08 09:06:00,4.08714,4.0887,4.0829,4.08502,5260000.0
2009-09-08 09:07:00,4.08792,4.08801,4.07767,4.08801,5630000.0
2009-09-08 09:08:00,4.08798,4.09011,4.08241,4.08936,4880000.0
2009-09-08 09:09:00,4.08906,4.09109,4.08584,4.08808,5630000.0
2009-09-08 09:10:00,4.08061,4.09156,4.08061,4.0901,6380000.0
2009-09-08 09:11:00,4.08876,4.09399,4.08453,4.08453,9750000.0
2009-09-08 09:12:00,4.09437,4.09552,4.08876,4.08876,7510000.0
2009-09-08 09:13:00,4.09334,4.09334,4.08298,4.09082,7880000.0
2009-09-08 09:14:00,4.08435,4.09457,4.0803,4.08591,9010000.0
2009-09-08 09:15:00,4.09319,4.09715,4.08461,4.09669,15380000.0
2009-09-08 09:16:00,4.09204,4.09962,4.08935,4.09453,5630000.0
2009-09-08 09:17:00,4.09801,4.10384,4.0863,4.09987,7510000.0
2009-09-08 09:18:00,4.09239,4.10123,4.09239,4.10123,4510000.0
2009-09-08 09:19:00,4.10174,4.1022,4.09202,4.09647,6010000.0
2009-09-08 09:20:00,4.09948,4.10156,4.0979,4.0979,7130000.0
2009-09-08 09:21:00,4.09722,4.09964,4.09328,4.0939,4880000.0
2009-09-08 09:22:00,4.09857,4.09875,4.09216,4.09841,4510000.0
2009-09-08 09:23:00,4.09901,4.10032,4.09048,4.10032,4510000.0
2009-09-08 09:24:00,4.09753,4.09929,4.09279,4.09895,6010000.0
2009-09-08 09:25:00,4.09822,4.09962,4.08994,4.09474,6380000.0
2009-09-08 09:26:00,4.10034,4.10038,4.09113,4.10038,4880000.0
2009-09-08 09:27:00,4.08886,4.10095,4.08886,4.10095,5640000.0
2009-09-08 09:28:00,4.09968,4.10199,4.09229,4.10046,7130000.0
2009-09-08 09:29:00,4.09832,4.10234,4.09178,4.09178,5250000.0
2009-09-08 09:30:00,4.10332,4.10332,4.09719,4.10102,5630000.0
2009-09-08 09:31:00,4.09167,4.10183,4.09167,4.09188,5630000.0
2009-09-08 09:32:00,4.09537,4.10025,4.09361,4.09976,5250000.0
2009-09-08 09:33:00,4.09839,4.0989,4.08986,4.09623,6010000.0
2009-09-08 09:34:00,4.09953,4.10199,4.0924,4.09434,5640000.0
2009-09-08 09:35:00,4.09799,4.09992,4.09473,4.09637,6380000.0
2009-09-08 09:36:00,4.09815,4.09877,4.09106,4.09834,6010000.0
2009-09-08 09:37:00,4.096,4.09933,4.08942,4.08942,5630000.0
2009-09-08 09:38:00,4.10018,4.10062,4.09231,4.09756,6010000.0
2009-09-08 09:39:00,4.09949,4.10102,4.0961,4.10102,6760000.0
2009-09-08 09:40:00,4.09161,4.10323,4.09161,4.0977,6390000.0
2009-09-08 09:41:00,4.10217,4.10287,4.09798,4.10115,7130000.0
2009-09-08 09:42:00,4.10045,4.10321,4.0974,4.10303,5250000.0
2009-09-08 09:43:00,4.10124,4.10124,4.09483,4.10051,4900000.0
2009-09-08 09:44:00,4.09465,4.10127,4.09361,4.10032,7880000.0
2009-09-08 09:45:00,4.10108,4.10117,4.09713,4.09735,8260000.0
2009-09-08 09:46:00,4.10146,4.10146,4.09411,4.09865,4880000.0
2009-09-08 09:47:00,4.0914,4.10228,4.09057,4.09842,12380000.0
2009-09-08 09:48:00,4.09496,4.09669,4.08543,4.0962,6000000.0
2009-09-08 09:49:00,4.09553,4.09553,4.08871,4.09414,6380000.0
2009-09-08 09:50:00,4.09736,4.09736,4.0915,4.09357,7130000.0
2009-09-08 09:51:00,4.0959,4.09628,4.09161,4.09477,7880000.0
2009-09-08 09:52:00,4.09624,4.09792,4.09057,4.09763,5630000.0
2009-09-08 09:53:00,4.09335,4.09796,4.08752,4.09698,7500000.0
2009-09-08 09:54:00,4.0965,4.0965,4.08459,4.09138,4880000.0
2009-09-08 09:55:00,4.09679,4.09731,4.09144,4.09644,4880000.0
2009-09-08 09:56:00,4.09429,4.0997,4.08944,4.09637,12750000.0
2009-09-08 09:57:00,4.09896,4.10091,4.0948,4.0948,7130000.0
2009-09-08 09:58:00,4.09786,4.09786,4.09208,4.09782,4140000.0
2009-09-08 09:59:00,4.09779,4.09779,4.092,4.092,5260000.0
2009-09-08 10:00:00,4.09368,4.09876,4.08767,4.09295,4510000.0
2009-09-08 10:01:00,4.09058,4.09736,4.09058,4.09359,8260000.0
2009-09-08 10:02:00,4.09046,4.09561,4.08857,4.09561,5250000.0
2009-09-08 10:03:00,4.08247,4.096,4.08247,4.09251,7140000.0
2009-09-08 10:04:00,4.09188,4.09227,4.08304,4.08304,10140000.0
2009-09-08 10:05:00,4.09106,4.09255,4.0874,4.09251,7890000.0
2009-09-08 10:06:00,4.08584,4.09332,4.08516,4.09132,6020000.0
2009-09-08 10:07:00,4.08942,4.09261,4.08474,4.08631,5250000.0
2009-09-08 10:08:00,4.09147,4.09263,4.08702,4.09224,6010000.0
2009-09-08 10:09:00,4.09047,4.09178,4.0809,4.09123,6760000.0
2009-09-08 10:10:00,4.08472,4.09458,4.08472,4.09201,5640000.0
2009-09-08 10:11:00,4.08375,4.09308,4.08375,4.08609,7130000.0
2009-09-08 10:12:00,4.0864,4.09534,4.0864,4.08801,5640000.0
2009-09-08 10:13:00,4.09144,4.09393,4.08662,4.09023,8260000.0
2009-09-08 10:14:00,4.09351,4.09384,4.08078,4.09384,7130000.0
2009-09-08 10:15:00,4.0904,4.09581,4.08405,4.08405,4880000.0
2009-09-08 10:16:00,4.09242,4.09242,4.08185,4.09142,6000000.0
2009-09-08 10:17:00,4.08493,4.09231,4.08493,4.0902,7880000.0
2009-09-08 10:18:00,4.08825,4.09514,4.08186,4.08186,7880000.0
2009-09-08 10:19:00,4.08285,4.09377,4.08285,4.09241,6000000.0
2009-09-08 10:20:00,4.09019,4.09204,4.08441,4.08491,8270000.0
2009-09-08 10:21:00,4.09159,4.09313,4.08818,4.09204,6760000.0
2009-09-08 10:22:00,4.09284,4.09326,4.08929,4.08929,7500000.0
2009-09-08 10:23:00,4.08662,4.09232,4.08185,4.08185,4880000.0
2009-09-08 10:24:00,4.0902,4.09113,4.08189,4.08486,11260000.0
2009-09-08 10:25:00,4.08622,4.09154,4.0839,4.08876,4880000.0
2009-09-08 10:26:00,4.08889,4.09017,4.08515,4.08515,8640000.0
2009-09-08 10:27:00,4.08876,4.09013,4.08035,4.08889,6380000.0
2009-09-08 10:28:00,4.09028,4.09095,4.08651,4.09095,6380000.0
2009-09-08 10:29:00,4.08677,4.09034,4.08675,4.08984,4880000.0
2009-09-08 10:30:00,4.09162,4.09168,4.08127,4.08127,10880000.0
2009-09-08 10:31:00,4.08925,4.09233,4.08238,4.08945,5270000.0
2009-09-08 10:32:00,4.08751,4.09659,4.08426,4.09123,6020000.0
2009-09-08 10:33:00,4.09198,4.09298,4.08885,4.09281,8260000.0
2009-09-08 10:34:00,4.08794,4.09231,4.08639,4.08933,6010000.0
2009-09-08 10:35:00,4.08936,4.09248,4.08568,4.08989,6010000.0
2009-09-08 10:36:00,4.08435,4.08979,4.07901,4.08558,12760000.0
2009-09-08 10:37:00,4.09,4.092,4.08294,4.0867,5250000.0
2009-09-08 10:38:00,4.08219,4.09157,4.08219,4.08872,7130000.0
2009-09-08 10:39:00,4.09078,4.09181,4.07957,4.09166,9760000.0
2009-09-08 10:40:00,4.08919,4.09134,4.08089,4.08662,5260000.0
2009-09-08 10:41:00,4.0861,4.09151,4.0849,4.09125,9020000.0
2009-09-08 10:42:00,4.08932,4.09169,4.0864,4.08877,7510000.0
2009-09-08 10:43:00,4.09016,4.09265,4.08586,4.09265,5630000.0
2009-09-08 10:44:00,4.08387,4.09493,4.08387,4.093,5640000.0
2009-09-08 10:45:00,4.09139,4.09328,4.08154,4.08501,12020000.0
2009-09-08 10:46:00,4.09003,4.09395,4.0826,4.08923,9760000.0
2009-09-08 10:47:00,4.0861,4.09282,4.08543,4.09108,6000000.0
2009-09-08 10:48:00,4.09289,4.09289,4.08238,4.08238,8250000.0
2009-09-08 10:49:00,4.09282,4.09282,4.08576,4.09122,5630000.0
2009-09-08 10:50:00,4.0916,4.09192,4.07965,4.09067,7510000.0
2009-09-08 10:51:00,4.09232,4.09493,4.08502,4.09245,5260000.0
2009-09-08 10:52:00,4.08767,4.09296,4.08167,4.09296,5270000.0
2009-09-08 10:53:00,4.09245,4.09307,4.08103,4.08845,7510000.0
2009-09-08 10:54:00,4.09237,4.09237,4.08574,4.08956,5630000.0
2009-09-08 10:55:00,4.09189,4.09276,4.08659,4.08659,7880000.0
2009-09-08 10:56:00,4.08804,4.09371,4.08804,4.09371,5250000.0
2009-09-08 10:57:00,4.09329,4.09413,4.08495,4.0934,4510000.0
2009-09-08 10:58:00,4.08668,4.09115,4.07913,4.09115,6000000.0
2009-09-08 10:59:00,4.09333,4.09532,4.0865,4.09191,15020000.0
2009-09-08 11:00:00,4.09091,4.09419,4.08178,4.09218,12020000.0
2009-09-08 11:01:00,4.09322,4.09356,4.09002,4.09053,6380000.0
2009-09-08 11:02:00,4.08673,4.09237,4.08673,4.09157,5630000.0
2009-09-08 11:03:00,4.08275,4.09511,4.08275,4.09051,5630000.0
2009-09-08 11:04:00,4.09126,4.09126,4.08583,4.09069,4880000.0
2009-09-08 11:05:00,4.09037,4.09037,4.08141,4.08141,9760000.0
2009-09-08 11:06:00,4.08898,4.09145,4.08396,4.09139,6750000.0
2009-09-08 11:07:00,4.08995,4.09165,4.08235,4.09097,6760000.0
2009-09-08 11:08:00,4.08362,4.09125,4.08362,4.08614,5630000.0
2009-09-08 11:09:00,4.08504,4.09014,4.07962,4.09014,4880000.0
2009-09-08 11:10:00,4.08733,4.09293,4.08651,4.09048,5630000.0
2009-09-08 11:11:00,4.0904,4.09613,4.0853,4.09373,7130000.0
2009-09-08 11:12:00,4.08364,4.09846,4.08364,4.08546,7510000.0
2009-09-08 11:13:00,4.09406,4.09406,4.08312,4.09131,6760000.0
2009-09-08 11:14:00,4.09363,4.09363,4.08136,4.08136,7130000.0
2009-09-08 11:15:00,4.0916,4.0925,4.08708,4.09249,13130000.0
2009-09-08 11:16:00,4.09137,4.09509,4.08317,4.08829,4530000.0
2009-09-08 11:17:00,4.09101,4.09183,4.08615,4.09183,5250000.0
2009-09-08 11:18:00,4.0907,4.09403,4.08396,4.08871,6380000.0
2009-09-08 11:19:00,4.09141,4.09295,4.08097,4.0915,8640000.0
2009-09-08 11:20:00,4.0884,4.09074,4.07625,4.0886,7510000.0
2009-09-08 11:21:00,4.08925,4.09038,4.08048,4.08829,5630000.0
2009-09-08 11:22:00,4.09086,4.09309,4.08724,4.08999,6760000.0
2009-09-08 11:23:00,4.08637,4.09076,4.08136,4.08801,4880000.0
2009-09-08 11:24:00,4.08622,4.09201,4.08622,4.08659,6760000.0
2009-09-08 11:25:00,4.08153,4.09178,4.07944,4.0906,5270000.0
2009-09-08 11:26:00,4.0889,4.09292,4.08597,4.09259,7890000.0
2009-09-08 11:27:00,4.09236,4.09299,4.08692,4.08692,7510000.0
2009-09-08 11:28:00,4.0861,4.09225,4.08173,4.09115,7130000.0
2009-09-08 11:29:00,4.08989,4.09201,4.08761,4.08761,5630000.0
2009-09-08 11:30:00,4.08546,4.08983,4.08413,4.08751,4510000.0
2009-09-08 11:31:00,4.0894,4.0894,4.08258,4.08903,6750000.0
2009-09-08 11:32:00,4.09032,4.09244,4.08256,4.08757,6750000.0
2009-09-08 11:33:00,4.08852,4.08994,4.08664,4.08773,8260000.0
2009-09-08 11:34:00,4.08725,4.08895,4.08202,4.08332,7880000.0
2009-09-08 11:35:00,4.08494,4.08972,4.08403,4.08522,7520000.0
2009-09-08 11:36:00,4.08303,4.08907,4.07931,4.08892,9000000.0
2009-09-08 11:37:00,4.0882,4.09063,4.07853,4.07853,13520000.0
2009-09-08 11:38:00,4.08631,4.08785,4.07851,4.07851,9000000.0
2009-09-08 11:39:00,4.08687,4.08687,4.07955,4.0843,8250000.0
2009-09-08 11:40:00,4.07721,4.08636,4.07721,4.08422,7500000.0
2009-09-08 11:41:00,4.08798,4.08849,4.07795,4.07795,5260000.0
2009-09-08 11:42:00,4.08481,4.08697,4.08053,4.08689,5250000.0
2009-09-08 11:43:00,4.08501,4.08945,4.08011,4.08874,7890000.0
2009-09-08 11:44:00,4.08756,4.08805,4.08031,4.08602,5630000.0
2009-09-08 11:45:00,4.08429,4.09046,4.07617,4.07617,10130000.0
2009-09-08 11:46:00,4.08661,4.09034,4.07933,4.08225,7880000.0
2009-09-08 11:47:00,4.07811,4.08544,4.07603,4.08508,6380000.0
2009-09-08 11:48:00,4.0849,4.0849,4.07613,4.08063,5250000.0
2009-09-08 11:49:00,4.08332,4.08541,4.07968,4.07974,5630000.0
2009-09-08 11:50:00,4.08099,4.08716,4.07651,4.07651,9000000.0
2009-09-08 11:51:00,4.07995,4.08599,4.07633,4.08599,6010000.0
2009-09-08 11:52:00,4.08427,4.08604,4.07844,4.07844,5630000.0
2009-09-08 11:53:00,4.08668,4.08668,4.07889,4.08005,7140000.0
2009-09-08 11:54:00,4.08065,4.0838,4.07645,4.08351,4140000.0
2009-09-08 11:55:00,4.08451,4.08451,4.07446,4.08396,6000000.0
2009-09-08 11:56:00,4.08073,4.08418,4.07482,4.07482,7130000.0
2009-09-08 11:57:00,4.07823,4.086,4.07332,4.07965,5260000.0
2009-09-08 11:58:00,4.07349,4.08519,4.07349,4.07473,5630000.0
2009-09-08 11:59:00,4.08415,4.08591,4.07318,4.08466,8260000.0
2009-09-08 12:00:00,4.08601,4.08919,4.0767,4.08289,15010000.0
2009-09-08 12:01:00,4.0784,4.0845,4.07264,4.08414,8640000.0
2009-09-08 12:02:00,4.0856,4.08611,4.08076,4.08155,5630000.0
2009-09-08 12:03:00,4.08821,4.08821,4.07794,4.08603,8260000.0
2009-09-08 12:04:00,4.0856,4.08772,4.0773,4.07912,7500000.0
2009-09-08 12:05:00,4.07844,4.08818,4.07844,4.08277,6020000.0
2009-09-08 12:06:00,4.08708,4.08854,4.08433,4.08437,6380000.0
2009-09-08 12:07:00,4.0853,4.0853,4.07437,4.08301,4510000.0
2009-09-08 12:08:00,4.08554,4.08644,4.08082,4.08638,6010000.0
2009-09-08 12:09:00,4.0818,4.08819,4.0764,4.08076,5250000.0
2009-09-08 12:10:00,4.08367,4.08583,4.07336,4.07558,10140000.0
2009-09-08 12:11:00,4.08624,4.08724,4.08105,4.08105,6760000.0
2009-09-08 12:12:00,4.08509,4.08673,4.08088,4.0847,4510000.0
2009-09-08 12:13:00,4.08452,4.08631,4.08318,4.08503,5260000.0
2009-09-08 12:14:00,4.08302,4.08526,4.07615,4.08526,5260000.0
2009-09-08 12:15:00,4.08804,4.08804,4.07852,4.08439,6000000.0
2009-09-08 12:16:00,4.08801,4.08801,4.07825,4.07825,6000000.0
2009-09-08 12:17:00,4.088,4.088,4.08201,4.08256,4880000.0
2009-09-08 12:18:00,4.0849,4.08544,4.0762,4.08405,6380000.0
2009-09-08 12:19:00,4.08512,4.08638,4.0742,4.08492,12780000.0
2009-09-08 12:20:00,4.08648,4.08798,4.08209,4.0861,6010000.0
2009-09-08 12:21:00,4.08665,4.08665,4.07688,4.08136,6000000.0
2009-09-08 12:22:00,4.08533,4.08674,4.08207,4.0848,5630000.0
2009-09-08 12:23:00,4.08366,4.08706,4.08187,4.08706,6380000.0
2009-09-08 12:24:00,4.08367,4.08367,4.07291,4.07291,10140000.0
2009-09-08 12:25:00,4.08628,4.08855,4.08032,4.08045,13880000.0
2009-09-08 12:26:00,4.08588,4.08893,4.07656,4.08603,10140000.0
2009-09-08 12:27:00,4.08741,4.09108,4.07739,4.08429,12760000.0
2009-09-08 12:28:00,4.08286,4.08529,4.07921,4.08373,10880000.0
2009-09-08 12:29:00,4.08357,4.08421,4.0782,4.08373,9020000.0
2009-09-08 12:30:00,4.08045,4.0851,4.07296,4.08396,17650000.0
2009-09-08 12:31:00,4.08464,4.08493,4.08409,4.08493,4880000.0
2009-09-08 12:32:00,4.08324,4.085,4.07531,4.07531,4880000.0
2009-09-08 12:33:00,4.08148,4.08654,4.08148,4.08234,7140000.0
2009-09-08 12:34:00,4.08381,4.08651,4.08021,4.08432,5630000.0
2009-09-08 12:35:00,4.08484,4.0857,4.07405,4.08357,8630000.0
2009-09-08 12:36:00,4.0805,4.08528,4.07986,4.08392,4880000.0
2009-09-08 12:37:00,4.08243,4.08337,4.0735,4.08337,10880000.0
2009-09-08 12:38:00,4.07931,4.08603,4.07631,4.07631,8630000.0
2009-09-08 12:39:00,4.08094,4.08626,4.07632,4.08514,8250000.0
2009-09-08 12:40:00,4.08522,4.09097,4.07765,4.0879,9010000.0
2009-09-08 12:41:00,4.07261,4.08203,4.07127,4.08154,11630000.0
2009-09-08 12:42:00,4.07562,4.08571,4.07382,4.0842,6750000.0
2009-09-08 12:43:00,4.08189,4.08447,4.07876,4.08389,5630000.0
2009-09-08 12:44:00,4.07806,4.08427,4.07806,4.07901,8250000.0
2009-09-08 12:45:00,4.08162,4.08426,4.07799,4.08254,12010000.0
2009-09-08 12:46:00,4.08168,4.08231,4.07275,4.07275,6000000.0
2009-09-08 12:47:00,4.08469,4.08557,4.07561,4.08074,9380000.0
2009-09-08 12:48:00,4.07881,4.08437,4.07881,4.08287,4510000.0
2009-09-08 12:49:00,4.07838,4.08435,4.07838,4.0822,6010000.0
2009-09-08 12:50:00,4.08245,4.0838,4.07395,4.08347,7130000.0
2009-09-08 12:51:00,4.07995,4.08512,4.07892,4.08398,5250000.0
2009-09-08 12:52:00,4.08334,4.0857,4.07413,4.08424,6750000.0
2009-09-08 12:53:00,4.0822,4.08426,4.07478,4.07886,6380000.0
2009-09-08 12:54:00,4.08334,4.0848,4.07348,4.0848,4880000.0
2009-09-08 12:55:00,4.08552,4.08555,4.07791,4.08131,5640000.0
2009-09-08 12:56:00,4.08349,4.08379,4.07605,4.08379,6750000.0
2009-09-08 12:57:00,4.08268,4.08448,4.07868,4.07868,5630000.0
2009-09-08 12:58:00,4.07904,4.08477,4.07785,4.08477,7880000.0
2009-09-08 12:59:00,4.08305,4.08367,4.07283,4.07681,6760000.0
2009-09-08 13:00:00,4.08471,4.08471,4.07444,4.08275,10880000.0
2009-09-08 13:01:00,4.07948,4.08521,4.07948,4.08479,6380000.0
2009-09-08 13:02:00,4.08462,4.08716,4.07617,4.07617,14630000.0
2009-09-08 13:03:00,4.08465,4.08478,4.08047,4.08353,5630000.0
2009-09-08 13:04:00,4.08434,4.08572,4.07558,4.08452,4510000.0
2009-09-08 13:05:00,4.0838,4.0838,4.07398,4.07868,8260000.0
2009-09-08 13:06:00,4.07421,4.08274,4.07421,4.08095,10130000.0
2009-09-08 13:07:00,4.08471,4.08511,4.0785,4.08412,8250000.0
2009-09-08 13:08:00,4.08514,4.08583,4.0791,4.08428,14650000.0
2009-09-08 13:09:00,4.08169,4.08349,4.08002,4.08213,6750000.0
2009-09-08 13:10:00,4.08597,4.08597,4.07655,4.08441,9000000.0
2009-09-08 13:11:00,4.07715,4.08306,4.07715,4.08306,4140000.0
2009-09-08 13:12:00,4.08428,4.08538,4.07787,4.0822,9760000.0
2009-09-08 13:13:00,4.0816,4.08252,4.07094,4.07275,6380000.0
2009-09-08 13:14:00,4.08039,4.08181,4.07652,4.07781,5630000.0
2009-09-08 13:15:00,4.07722,4.08244,4.07152,4.08204,58180000.0
2009-09-08 13:16:00,4.07793,4.08216,4.07476,4.08046,5630000.0
2009-09-08 13:17:00,4.07761,4.08327,4.07022,4.07339,10140000.0
2009-09-08 13:18:00,4.08009,4.08165,4.07277,4.08165,8250000.0
2009-09-08 13:19:00,4.08139,4.08139,4.07533,4.07559,5630000.0
2009-09-08 13:20:00,4.0747,4.08067,4.0747,4.07895,6380000.0
2009-09-08 13:21:00,4.07935,4.08051,4.07114,4.07381,7880000.0
2009-09-08 13:22:00,4.08101,4.08101,4.07158,4.07158,7500000.0
2009-09-08 13:23:00,4.07886,4.08372,4.07886,4.08165,6380000.0
2009-09-08 13:24:00,4.0819,4.0819,4.07709,4.08101,4510000.0
2009-09-08 13:25:00,4.08057,4.08207,4.07232,4.08154,10890000.0
2009-09-08 13:26:00,4.08088,4.08207,4.07191,4.08001,7130000.0
2009-09-08 13:27:00,4.08097,4.08251,4.07634,4.07665,5630000.0
2009-09-08 13:28:00,4.07922,4.08505,4.07816,4.08184,6760000.0
2009-09-08 13:29:00,4.0734,4.0783,4.0734,4.07635,4880000.0
2009-09-08 13:30:00,4.07792,4.07792,4.06999,4.07591,6750000.0
2009-09-08 13:31:00,4.07278,4.07512,4.06877,4.07148,7510000.0
2009-09-08 13:32:00,4.07578,4.07991,4.0723,4.07356,10140000.0
2009-09-08 13:33:00,4.07683,4.07813,4.07421,4.07669,7880000.0
2009-09-08 13:34:00,4.07808,4.07905,4.06955,4.07777,12390000.0
2009-09-08 13:35:00,4.0788,4.08067,4.07089,4.08067,6380000.0
2009-09-08 13:36:00,4.07701,4.07888,4.0659,4.07714,6380000.0
2009-09-08 13:37:00,4.07731,4.07838,4.07266,4.07672,5630000.0
2009-09-08 13:38:00,4.07517,4.07623,4.06472,4.07623,4140000.0
2009-09-08 13:39:00,4.07176,4.07986,4.06946,4.07268,6760000.0
2009-09-08 13:40:00,4.07141,4.07802,4.06737,4.06737,7130000.0
2009-09-08 13:41:00,4.06861,4.07753,4.06861,4.07097,6380000.0
2009-09-08 13:42:00,4.07288,4.07836,4.07055,4.07836,4510000.0
2009-09-08 13:43:00,4.07487,4.08107,4.07085,4.07085,6010000.0
2009-09-08 13:44:00,4.07615,4.08019,4.07615,4.08019,5630000.0
2009-09-08 13:45:00,4.08068,4.08141,4.07468,4.07695,14270000.0
2009-09-08 13:46:00,4.07923,4.07986,4.07516,4.07733,8260000.0
2009-09-08 13:47:00,4.07828,4.08099,4.06924,4.07929,7880000.0
2009-09-08 13:48:00,4.07893,4.07893,4.07773,4.07878,5250000.0
2009-09-08 13:49:00,4.07444,4.07938,4.07444,4.07524,6380000.0
2009-09-08 13:50:00,4.07873,4.07967,4.07404,4.07913,10510000.0
2009-09-08 13:51:00,4.07732,4.08022,4.07661,4.07901,6380000.0
2009-09-08 13:52:00,4.07032,4.08012,4.07032,4.08012,9380000.0
2009-09-08 13:53:00,4.07743,4.08183,4.07277,4.07674,6010000.0
2009-09-08 13:54:00,4.0812,4.08478,4.07806,4.08272,14260000.0
2009-09-08 13:55:00,4.07752,4.08193,4.07639,4.08143,5250000.0
2009-09-08 13:56:00,4.08095,4.08095,4.07065,4.07065,4520000.0
2009-09-08 13:57:00,4.07827,4.08425,4.07705,4.07762,7510000.0
2009-09-08 13:58:00,4.07967,4.08162,4.07064,4.07638,6760000.0
2009-09-08 13:59:00,4.07905,4.08032,4.06857,4.07654,6760000.0
2009-09-08 14:00:00,4.07879,4.08269,4.07274,4.08111,9380000.0
2009-09-08 14:01:00,4.07758,4.08375,4.07758,4.08179,7510000.0
2009-09-08 14:02:00,4.07557,4.08342,4.07557,4.0807,5260000.0
2009-09-08 14:03:00,4.07823,4.08272,4.07523,4.07652,5260000.0
2009-09-08 14:04:00,4.08116,4.08338,4.07178,4.07178,8260000.0
2009-09-08 14:05:00,4.07601,4.08254,4.07262,4.07654,10140000.0
2009-09-08 14:06:00,4.08056,4.08215,4.06954,4.08104,8250000.0
2009-09-08 14:07:00,4.08147,4.08205,4.07571,4.07571,5630000.0
2009-09-08 14:08:00,4.08046,4.083,4.07594,4.07691,7500000.0
2009-09-08 14:09:00,4.07775,4.08229,4.07653,4.08091,7500000.0
2009-09-08 14:10:00,4.07904,4.0825,4.07663,4.0825,6380000.0
2009-09-08 14:11:00,4.08287,4.08349,4.07662,4.0826,11650000.0
2009-09-08 14:12:00,4.07406,4.08396,4.07163,4.08192,10160000.0
2009-09-08 14:13:00,4.08258,4.08665,4.07938,4.08564,8250000.0
2009-09-08 14:14:00,4.07971,4.08596,4.07544,4.08024,10130000.0
2009-09-08 14:15:00,4.08751,4.08795,4.07734,4.08128,8640000.0
2009-09-08 14:16:00,4.08655,4.08655,4.08344,4.08378,6380000.0
2009-09-08 14:17:00,4.08115,4.086,4.07996,4.08527,6390000.0
2009-09-08 14:18:00,4.08493,4.08624,4.08348,4.08543,7510000.0
2009-09-08 14:19:00,4.08394,4.0873,4.08377,4.08645,6750000.0
2009-09-08 14:20:00,4.08407,4.08526,4.07953,4.08249,7510000.0
2009-09-08 14:21:00,4.08501,4.0851,4.08262,4.0841,6000000.0
2009-09-08 14:22:00,4.08438,4.08576,4.08438,4.08529,5250000.0
2009-09-08 14:23:00,4.0853,4.08658,4.07664,4.08546,5260000.0
2009-09-08 14:24:00,4.08374,4.08647,4.08267,4.08495,5260000.0
2009-09-08 14:25:00,4.08507,4.08627,4.0803,4.08619,5630000.0
2009-09-08 14:26:00,4.08464,4.08611,4.0801,4.08547,9010000.0
2009-09-08 14:27:00,4.08612,4.08692,4.08265,4.08419,7890000.0
2009-09-08 14:28:00,4.07976,4.08507,4.07976,4.08346,4880000.0
2009-09-08 14:29:00,4.0841,4.0841,4.07969,4.08299,7500000.0
2009-09-08 14:30:00,4.08513,4.08513,4.07793,4.08453,13150000.0
2009-09-08 14:31:00,4.0803,4.08649,4.0803,4.08081,6750000.0
2009-09-08 14:32:00,4.08396,4.08555,4.07933,4.08529,4880000.0
2009-09-08 14:33:00,4.08191,4.08747,4.08108,4.08672,7500000.0
2009-09-08 14:34:00,4.08398,4.08553,4.08056,4.08553,5630000.0
2009-09-08 14:35:00,4.0801,4.08283,4.07181,4.08041,6010000.0
2009-09-08 14:36:00,4.0826,4.0826,4.07247,4.0825,7130000.0
2009-09-08 14:37:00,4.08307,4.08372,4.07876,4.08191,6000000.0
2009-09-08 14:38:00,4.08179,4.08248,4.07223,4.08123,6380000.0
2009-09-08 14:39:00,4.07863,4.08184,4.07863,4.08184,4140000.0
2009-09-08 14:40:00,4.08218,4.08271,4.07783,4.08271,4510000.0
2009-09-08 14:41:00,4.07894,4.08214,4.07112,4.07112,5640000.0
2009-09-08 14:42:00,4.08116,4.08278,4.07763,4.08214,5250000.0
2009-09-08 14:43:00,4.08296,4.08296,4.06997,4.07132,6760000.0
2009-09-08 14:44:00,4.07153,4.08274,4.07031,4.0817,6380000.0
2009-09-08 14:45:00,4.08128,4.08128,4.06863,4.07679,15400000.0
2009-09-08 14:46:00,4.07887,4.0814,4.0765,4.0814,4140000.0
2009-09-08 14:47:00,4.07919,4.08072,4.07481,4.0791,6750000.0
2009-09-08 14:48:00,4.07004,4.08199,4.07004,4.08189,4880000.0
2009-09-08 14:49:00,4.08196,4.08196,4.07631,4.08151,6750000.0
2009-09-08 14:50:00,4.07795,4.08225,4.07281,4.08218,7510000.0
2009-09-08 14:51:00,4.08229,4.08484,4.07404,4.08216,13140000.0
2009-09-08 14:52:00,4.07475,4.08296,4.07475,4.08296,5630000.0
2009-09-08 14:53:00,4.08131,4.08293,4.07241,4.07986,5630000.0
2009-09-08 14:54:00,4.07945,4.08166,4.07173,4.07411,5640000.0
2009-09-08 14:55:00,4.08112,4.08308,4.07431,4.08308,5630000.0
2009-09-08 14:56:00,4.08076,4.08097,4.07125,4.07988,7510000.0
2009-09-08 14:57:00,4.07975,4.08366,4.0771,4.07731,6760000.0
2009-09-08 14:58:00,4.08108,4.08243,4.07886,4.07914,5260000.0
2009-09-08 14:59:00,4.07133,4.08321,4.07133,4.08214,6020000.0
2009-09-08 15:00:00,4.07693,4.08332,4.07346,4.07346,8630000.0
2009-09-08 15:01:00,4.07665,4.08206,4.07312,4.07754,4510000.0
2009-09-08 15:02:00,4.07919,4.08158,4.07269,4.07269,4890000.0
2009-09-08 15:03:00,4.0769,4.08216,4.07321,4.08147,5630000.0
2009-09-08 15:04:00,4.07211,4.08273,4.07211,4.0805,9380000.0
2009-09-08 15:05:00,4.08079,4.08079,4.06529,4.07978,14260000.0
2009-09-08 15:06:00,4.07949,4.082,4.07717,4.07717,6000000.0
2009-09-08 15:07:00,4.07929,4.08531,4.07929,4.08439,10510000.0
2009-09-08 15:08:00,4.08297,4.08444,4.07424,4.08185,6380000.0
2009-09-08 15:09:00,4.08155,4.08191,4.07619,4.08174,6750000.0
2009-09-08 15:10:00,4.07819,4.08374,4.07434,4.07888,6010000.0
2009-09-08 15:11:00,4.08325,4.08325,4.07086,4.08219,16130000.0
2009-09-08 15:12:00,4.08324,4.08647,4.07632,4.0835,8640000.0
2009-09-08 15:13:00,4.083,4.083,4.07511,4.08012,4880000.0
2009-09-08 15:14:00,4.08538,4.08538,4.07259,4.08494,13520000.0
2009-09-08 15:15:00,4.08434,4.08968,4.08305,4.08652,6380000.0
2009-09-08 15:16:00,4.08601,4.08942,4.08332,4.08713,6770000.0
2009-09-08 15:17:00,4.08723,4.08723,4.07402,4.0854,6380000.0
2009-09-08 15:18:00,4.08575,4.08795,4.07786,4.07786,7130000.0
2009-09-08 15:19:00,4.08723,4.08723,4.08128,4.086,5260000.0
2009-09-08 15:20:00,4.07753,4.08866,4.07753,4.08479,6010000.0
2009-09-08 15:21:00,4.07748,4.08918,4.07748,4.08566,6010000.0
2009-09-08 15:22:00,4.07646,4.08717,4.07646,4.07774,8250000.0
2009-09-08 15:23:00,4.08768,4.08768,4.08063,4.08269,4880000.0
2009-09-08 15:24:00,4.08703,4.08989,4.07852,4.08757,5640000.0
2009-09-08 15:25:00,4.08165,4.08765,4.08165,4.08682,6380000.0
2009-09-08 15:26:00,4.08777,4.08777,4.08578,4.08725,6760000.0
2009-09-08 15:27:00,4.08248,4.08674,4.0771,4.08304,5260000.0
2009-09-08 15:28:00,4.08756,4.08805,4.07628,4.08476,5260000.0
2009-09-08 15:29:00,4.08147,4.08824,4.07765,4.08734,10140000.0
2009-09-08 15:30:00,4.08733,4.08783,4.07806,4.08591,7510000.0
2009-09-08 15:31:00,4.0858,4.08827,4.07901,4.07901,7880000.0
2009-09-08 15:32:00,4.08757,4.08809,4.08137,4.0853,9010000.0
2009-09-08 15:33:00,4.08469,4.08551,4.07859,4.08192,6760000.0
2009-09-08 15:34:00,4.08026,4.08263,4.07673,4.08056,6000000.0
2009-09-08 15:35:00,4.07616,4.08291,4.07616,4.08142,4880000.0
2009-09-08 15:36:00,4.08067,4.08374,4.07407,4.07841,5640000.0
2009-09-08 15:37:00,4.07948,4.08394,4.07938,4.0833,6010000.0
2009-09-08 15:38:00,4.08504,4.08504,4.07904,4.07904,5250000.0
2009-09-08 15:39:00,4.08585,4.08772,4.07938,4.08561,13130000.0
2009-09-08 15:40:00,4.08771,4.08795,4.07495,4.08577,7510000.0
2009-09-08 15:41:00,4.08639,4.09095,4.08149,4.08452,9010000.0
2009-09-08 15:42:00,4.084,4.08949,4.07919,4.08417,6010000.0
2009-09-08 15:43:00,4.0874,4.08768,4.08062,4.08291,7130000.0
2009-09-08 15:44:00,4.08781,4.08937,4.08094,4.08241,17640000.0
2009-09-08 15:45:00,4.08513,4.0902,4.07802,4.08781,15400000.0
2009-09-08 15:46:00,4.09058,4.09058,4.08098,4.08698,8250000.0
2009-09-08 15:47:00,4.08846,4.09213,4.08324,4.08324,7500000.0
2009-09-08 15:48:00,4.0924,4.09247,4.08428,4.09048,6750000.0
2009-09-08 15:49:00,4.09197,4.09331,4.08677,4.09331,6010000.0
2009-09-08 15:50:00,4.08753,4.0937,4.08753,4.0937,8250000.0
2009-09-08 15:51:00,4.08761,4.09337,4.08167,4.09337,5250000.0
2009-09-08 15:52:00,4.09216,4.09301,4.08754,4.09077,6020000.0
2009-09-08 15:53:00,4.09166,4.09428,4.08475,4.09225,12000000.0
2009-09-08 15:54:00,4.09084,4.09323,4.08571,4.09232,6010000.0
2009-09-08 15:55:00,4.09168,4.0924,4.08396,4.09101,6750000.0
2009-09-08 15:56:00,4.09101,4.09559,4.08432,4.08763,7880000.0
2009-09-08 15:57:00,4.09245,4.09368,4.08324,4.09162,14660000.0
2009-09-08 15:58:00,4.08314,4.09233,4.08314,4.09035,9390000.0
2009-09-08 15:59:00,4.08436,4.09181,4.0809,4.08798,9750000.0
2009-09-08 16:00:00,4.09,4.09415,4.08837,4.08837,5630000.0
2009-09-08 16:01:00,4.09227,4.09348,4.08959,4.0923,5260000.0
2009-09-08 16:02:00,4.09027,4.09149,4.08328,4.08973,4880000.0
2009-09-08 16:03:00,4.08981,4.09232,4.08764,4.09111,9760000.0
2009-09-08 16:04:00,4.09132,4.09314,4.08664,4.09116,5260000.0
2009-09-08 16:05:00,4.0907,4.0939,4.08657,4.09192,5250000.0
2009-09-08 16:06:00,4.08613,4.08877,4.08118,4.08877,6750000.0
2009-09-08 16:07:00,4.09004,4.09255,4.08841,4.09099,6000000.0
2009-09-08 16:08:00,4.08853,4.09194,4.08506,4.09027,7890000.0
2009-09-08 16:09:00,4.09133,4.09336,4.08572,4.09336,5630000.0
2009-09-08 16:10:00,4.08235,4.0937,4.08235,4.09198,5260000.0
2009-09-08 16:11:00,4.0936,4.09434,4.08401,4.08401,6750000.0
2009-09-08 16:12:00,4.09359,4.09359,4.08392,4.09316,4510000.0
2009-09-08 16:13:00,4.09488,4.09712,4.08479,4.08479,6400000.0
2009-09-08 16:14:00,4.083,4.09491,4.083,4.08845,7130000.0
2009-09-08 16:15:00,4.09291,4.09291,4.07847,4.09114,14260000.0
2009-09-08 16:16:00,4.09371,4.09551,4.08495,4.09283,11630000.0
2009-09-08 16:17:00,4.09426,4.09426,4.08864,4.09138,5630000.0
2009-09-08 16:18:00,4.09124,4.09374,4.08477,4.08477,4880000.0
2009-09-08 16:19:00,4.09271,4.09463,4.09133,4.0941,7140000.0
2009-09-08 16:20:00,4.09017,4.09404,4.08331,4.08331,4510000.0
2009-09-08 16:21:00,4.08707,4.09394,4.08707,4.09111,7880000.0
2009-09-08 16:22:00,4.08843,4.09436,4.08492,4.09333,10880000.0
2009-09-08 16:23:00,4.09252,4.09499,4.0855,4.09134,12010000.0
2009-09-08 16:24:00,4.08949,4.09494,4.08652,4.08652,6750000.0
2009-09-08 16:25:00,4.09124,4.09145,4.08167,4.09145,4880000.0
2009-09-08 16:26:00,4.08668,4.09257,4.07959,4.08113,8260000.0
2009-09-08 16:27:00,4.08551,4.09107,4.08551,4.09107,6750000.0
2009-09-08 16:28:00,4.09118,4.09164,4.07973,4.08848,6390000.0
2009-09-08 16:29:00,4.08485,4.08903,4.07855,4.08903,12020000.0
2009-09-08 16:30:00,4.08254,4.09022,4.08254,4.08965,5250000.0
2009-09-08 16:31:00,4.09012,4.09012,4.08476,4.08989,5630000.0
2009-09-08 16:32:00,4.09066,4.09066,4.0869,4.08791,7880000.0
2009-09-08 16:33:00,4.08463,4.09035,4.08047,4.0881,6760000.0
2009-09-08 16:34:00,4.09198,4.09198,4.07945,4.0894,6010000.0
2009-09-08 16:35:00,4.08712,4.09181,4.08463,4.09181,5250000.0
2009-09-08 16:36:00,4.08997,4.09011,4.08456,4.08456,4140000.0
2009-09-08 16:37:00,4.08871,4.0895,4.08423,4.08847,8640000.0
2009-09-08 16:38:00,4.08034,4.09013,4.08034,4.08465,6010000.0
2009-09-08 16:39:00,4.08326,4.08884,4.08326,4.08644,7130000.0
2009-09-08 16:40:00,4.08555,4.09012,4.07954,4.0832,11630000.0
2009-09-08 16:41:00,4.0883,4.08931,4.0779,4.08402,6390000.0
2009-09-08 16:42:00,4.08802,4.08892,4.08361,4.08867,9000000.0
2009-09-08 16:43:00,4.08417,4.08914,4.08374,4.08829,5250000.0
2009-09-08 16:44:00,4.0886,4.09014,4.07786,4.09014,7510000.0
2009-09-08 16:45:00,4.09023,4.09023,4.08045,4.08045,7140000.0
2009-09-08 16:46:00,4.08768,4.08899,4.08057,4.08525,5630000.0
2009-09-08 16:47:00,4.09084,4.09084,4.08046,4.08808,7880000.0
2009-09-08 16:48:00,4.08774,4.08938,4.07947,4.08204,7130000.0
2009-09-08 16:49:00,4.08917,4.09005,4.08439,4.09005,10890000.0
2009-09-08 16:50:00,4.09048,4.09094,4.08297,4.08932,10500000.0
2009-09-08 16:51:00,4.08799,4.0892,4.08293,4.08824,5630000.0
2009-09-08 16:52:00,4.08973,4.09001,4.07856,4.08911,7500000.0
2009-09-08 16:53:00,4.08832,4.09017,4.08331,4.08412,6010000.0
2009-09-08 16:54:00,4.08763,4.08967,4.08408,4.08967,7520000.0
2009-09-08 16:55:00,4.08529,4.08907,4.0843,4.08749,5250000.0
2009-09-08 16:56:00,4.08698,4.0878,4.07546,4.0878,4510000.0
2009-09-08 16:57:00,4.08633,4.08888,4.08354,4.08371,7130000.0
2009-09-08 16:58:00,4.08746,4.08836,4.08364,4.08836,6000000.0
2009-09-08 16:59:00,4.08577,4.08751,4.07647,4.08544,6000000.0
2009-09-08 17:00:00,4.08766,4.08972,4.07826,4.08648,12030000.0
2009-09-08 17:01:00,4.08485,4.08554,4.07988,4.0849,5640000.0
2009-09-08 17:02:00,4.08355,4.08673,4.07734,4.07982,5630000.0
2009-09-08 17:03:00,4.08367,4.08471,4.07816,4.08431,6750000.0
2009-09-08 17:04:00,4.08454,4.08744,4.07531,4.08509,12010000.0
2009-09-08 17:05:00,4.08547,4.08677,4.07576,4.08048,6750000.0
2009-09-08 17:06:00,4.08769,4.08769,4.07899,4.08454,4880000.0
2009-09-08 17:07:00,4.08553,4.08668,4.08133,4.08649,16510000.0
2009-09-08 17:08:00,4.07945,4.0859,4.07599,4.0811,5260000.0
2009-09-08 17:09:00,4.08608,4.08756,4.07159,4.08702,8260000.0
2009-09-08 17:10:00,4.0877,4.08867,4.07644,4.083,12390000.0
2009-09-08 17:11:00,4.083,4.08896,4.08061,4.08456,17640000.0
2009-09-08 17:12:00,4.08872,4.09019,4.07971,4.08925,10890000.0
2009-09-08 17:13:00,4.07712,4.08914,4.07712,4.08738,6750000.0
2009-09-08 17:14:00,4.08081,4.08705,4.08081,4.08423,6760000.0
2009-09-08 17:15:00,4.08619,4.08871,4.07781,4.07967,10890000.0
2009-09-08 17:16:00,4.0847,4.08999,4.08342,4.08497,6760000.0
2009-09-08 17:17:00,4.0824,4.08938,4.08197,4.08938,8260000.0
2009-09-08 17:18:00,4.08854,4.08988,4.07949,4.08966,7130000.0
2009-09-08 17:19:00,4.08869,4.08869,4.0776,4.08361,6750000.0
2009-09-08 17:20:00,4.07989,4.0872,4.07989,4.08339,6380000.0
2009-09-08 17:21:00,4.07923,4.08926,4.07678,4.07678,6380000.0
2009-09-08 17:22:00,4.08427,4.08913,4.07864,4.08742,15000000.0
2009-09-08 17:23:00,4.08894,4.08914,4.08347,4.08787,7880000.0
2009-09-08 17:24:00,4.08266,4.08983,4.08266,4.08866,6000000.0
2009-09-08 17:25:00,4.08638,4.09181,4.08004,4.08747,6000000.0
2009-09-08 17:26:00,4.08629,4.08947,4.08237,4.08709,11630000.0
2009-09-08 17:27:00,4.08487,4.08827,4.07904,4.085,12390000.0
2009-09-08 17:28:00,4.07481,4.08915,4.07481,4.08652,7500000.0
2009-09-08 17:29:00,4.07664,4.08714,4.07362,4.08336,5260000.0
2009-09-08 17:30:00,4.08631,4.08744,4.07565,4.08561,11630000.0
2009-09-08 17:31:00,4.08167,4.08722,4.08134,4.0847,14250000.0
2009-09-08 17:32:00,4.08545,4.08728,4.08255,4.08339,4880000.0
2009-09-08 17:33:00,4.08032,4.08675,4.07611,4.08423,11640000.0
2009-09-08 17:34:00,4.08446,4.0892,4.07827,4.07946,18380000.0
2009-09-08 17:35:00,4.08566,4.08633,4.07981,4.08406,7510000.0
2009-09-08 17:36:00,4.08411,4.08431,4.07897,4.07897,7130000.0
2009-09-08 17:37:00,4.0845,4.08537,4.08142,4.08392,5630000.0
2009-09-08 17:38:00,4.07906,4.08476,4.07537,4.0842,4880000.0
2009-09-08 17:39:00,4.07948,4.08485,4.07948,4.08086,7510000.0
2009-09-08 17:40:00,4.07841,4.0852,4.07841,4.08365,6020000.0
2009-09-08 17:41:00,4.08188,4.08473,4.07815,4.08233,6000000.0
2009-09-08 17:42:00,4.07444,4.08493,4.07444,4.08324,6760000.0
2009-09-08 17:43:00,4.08336,4.08355,4.07504,4.07504,6750000.0
2009-09-08 17:44:00,4.07929,4.08523,4.07726,4.08491,7510000.0
2009-09-08 17:45:00,4.08753,4.08753,4.08052,4.08436,9390000.0
2009-09-08 17:46:00,4.07879,4.08762,4.077,4.08633,9380000.0
2009-09-08 17:47:00,4.08625,4.08783,4.08063,4.08297,8250000.0
2009-09-08 17:48:00,4.08736,4.08768,4.07983,4.08612,7140000.0
2009-09-08 17:49:00,4.08533,4.08837,4.07573,4.07573,7510000.0
2009-09-08 17:50:00,4.08408,4.08745,4.07969,4.08745,6750000.0
2009-09-08 17:51:00,4.08345,4.0892,4.07572,4.07572,9770000.0
2009-09-08 17:52:00,4.0865,4.0865,4.07537,4.08413,5630000.0
2009-09-08 17:53:00,4.0832,4.08673,4.0781,4.08474,8640000.0
2009-09-08 17:54:00,4.08114,4.0868,4.0808,4.0808,6380000.0
2009-09-08 17:55:00,4.08789,4.08958,4.08195,4.08765,12380000.0
2009-09-08 17:56:00,4.08687,4.08816,4.08165,4.08562,6380000.0
2009-09-08 17:57:00,4.08559,4.08699,4.08006,4.08429,7500000.0
2009-09-08 17:58:00,4.08433,4.0858,4.0776,4.08569,8260000.0
2009-09-08 17:59:00,4.08519,4.08746,4.08159,4.08456,10140000.0
2009-09-08 18:00:00,4.07911,4.08598,4.07641,4.08551,8250000.0
2009-09-08 18:01:00,4.08268,4.08349,4.07911,4.07937,7520000.0
2009-09-08 18:02:00,4.07953,4.08449,4.07706,4.07706,6400000.0
2009-09-08 18:03:00,4.08272,4.08314,4.07238,4.08173,5250000.0
2009-09-08 18:04:00,4.08272,4.0833,4.08094,4.08094,6380000.0
2009-09-08 18:05:00,4.08228,4.08242,4.07464,4.08128,8260000.0
2009-09-08 18:06:00,4.07789,4.08682,4.0772,4.08215,7510000.0
2009-09-08 18:07:00,4.07741,4.08241,4.0771,4.08241,4880000.0
2009-09-08 18:08:00,4.08278,4.08329,4.07791,4.07971,8630000.0
2009-09-08 18:09:00,4.08406,4.08406,4.07332,4.08022,6000000.0
2009-09-08 18:10:00,4.07976,4.08362,4.07809,4.08276,11260000.0
2009-09-08 18:11:00,4.08235,4.08309,4.07348,4.0784,4880000.0
2009-09-08 18:12:00,4.0817,4.08458,4.07445,4.07861,4880000.0
2009-09-08 18:13:00,4.07815,4.08405,4.07406,4.07406,6000000.0
2009-09-08 18:14:00,4.07774,4.08418,4.07765,4.08047,7130000.0
2009-09-08 18:15:00,4.0837,4.08511,4.07492,4.08026,9760000.0
2009-09-08 18:16:00,4.08319,4.08707,4.07565,4.07565,7140000.0
2009-09-08 18:17:00,4.08462,4.0854,4.07864,4.08381,6750000.0
2009-09-08 18:18:00,4.08218,4.08285,4.06945,4.07691,6390000.0
2009-09-08 18:19:00,4.07782,4.0842,4.07782,4.0842,4880000.0
2009-09-08 18:20:00,4.08001,4.0856,4.08001,4.08543,6000000.0
2009-09-08 18:21:00,4.07641,4.08542,4.07641,4.08388,6010000.0
2009-09-08 18:22:00,4.08124,4.08408,4.07556,4.0836,6750000.0
2009-09-08 18:23:00,4.07459,4.08403,4.07459,4.08064,9010000.0
2009-09-08 18:24:00,4.08213,4.08213,4.07157,4.08044,9010000.0
2009-09-08 18:25:00,4.08285,4.08422,4.07883,4.08396,6380000.0
2009-09-08 18:26:00,4.08359,4.0857,4.07558,4.08092,5630000.0
2009-09-08 18:27:00,4.08293,4.08387,4.07443,4.07782,8630000.0
2009-09-08 18:28:00,4.08063,4.08396,4.07736,4.07736,6010000.0
2009-09-08 18:29:00,4.07998,4.08496,4.07217,4.08251,13520000.0
2009-09-08 18:30:00,4.07892,4.08566,4.0754,4.0754,12380000.0
2009-09-08 18:31:00,4.08118,4.08657,4.07726,4.08339,13510000.0
2009-09-08 18:32:00,4.07828,4.08221,4.07122,4.08168,13900000.0
2009-09-08 18:33:00,4.07801,4.08201,4.0716,4.07757,13520000.0
2009-09-08 18:34:00,4.08154,4.08259,4.07527,4.08137,9010000.0
2009-09-08 18:35:00,4.07672,4.08755,4.07672,4.08266,18390000.0
2009-09-08 18:36:00,4.08216,4.08265,4.06946,4.07986,15390000.0
2009-09-08 18:37:00,4.07873,4.08312,4.07334,4.08312,4510000.0
2009-09-08 18:38:00,4.08352,4.08352,4.07603,4.07801,12380000.0
2009-09-08 18:39:00,4.08143,4.08555,4.07344,4.08322,10500000.0
2009-09-08 18:40:00,4.08423,4.0843,4.07405,4.07715,7500000.0
2009-09-08 18:41:00,4.08329,4.08431,4.07699,4.08242,9750000.0
2009-09-08 18:42:00,4.07974,4.08361,4.07719,4.08162,11630000.0
2009-09-08 18:43:00,4.08165,4.08416,4.07284,4.08031,11630000.0
2009-09-08 18:44:00,4.08275,4.08442,4.07393,4.08121,10140000.0
2009-09-08 18:45:00,4.07862,4.08608,4.07624,4.08158,15020000.0
2009-09-08 18:46:00,4.08448,4.08668,4.07609,4.08516,8650000.0
2009-09-08 18:47:00,4.07701,4.08287,4.07242,4.07242,13890000.0
2009-09-08 18:48:00,4.07948,4.08241,4.07586,4.08241,7880000.0
2009-09-08 18:49:00,4.08082,4.08526,4.07766,4.08231,10530000.0
2009-09-08 18:50:00,4.07686,4.08215,4.07254,4.08134,7130000.0
2009-09-08 18:51:00,4.08142,4.08202,4.07422,4.07663,10150000.0
2009-09-08 18:52:00,4.0798,4.08117,4.07643,4.07741,10130000.0
2009-09-08 18:53:00,4.08062,4.08165,4.07077,4.07968,12380000.0
2009-09-08 18:54:00,4.08247,4.08443,4.072,4.08172,13510000.0
2009-09-08 18:55:00,4.08148,4.08148,4.07038,4.07969,14250000.0
2009-09-08 18:56:00,4.08073,4.08073,4.07192,4.08001,12770000.0
2009-09-08 18:57:00,4.08203,4.08281,4.07204,4.08254,9010000.0
2009-09-08 18:58:00,4.07506,4.07963,4.06685,4.0778,13500000.0
2009-09-08 18:59:00,4.08127,4.08233,4.07083,4.07644,12000000.0
2009-09-08 19:00:00,4.08134,4.08234,4.07201,4.08221,12020000.0
2009-09-08 19:01:00,4.08074,4.08137,4.07594,4.08019,6380000.0
2009-09-08 19:02:00,4.07813,4.08141,4.06976,4.08141,19530000.0
2009-09-08 19:03:00,4.08142,4.08638,4.07113,4.07113,10880000.0
2009-09-08 19:04:00,4.07876,4.08169,4.07127,4.07842,7880000.0
2009-09-08 19:05:00,4.0805,4.08173,4.07179,4.08077,12010000.0
2009-09-08 19:06:00,4.08079,4.08242,4.0714,4.08034,9020000.0
2009-09-08 19:07:00,4.07634,4.0809,4.06789,4.07715,10140000.0
2009-09-08 19:08:00,4.07575,4.08133,4.0698,4.08061,9010000.0
2009-09-08 19:09:00,4.07896,4.08199,4.07779,4.08131,10130000.0
2009-09-08 19:10:00,4.0799,4.08243,4.07626,4.08057,13510000.0
2009-09-08 19:11:00,4.07556,4.08201,4.07556,4.07606,10500000.0
2009-09-08 19:12:00,4.08044,4.08122,4.07181,4.08069,7510000.0
2009-09-08 19:13:00,4.07778,4.08473,4.07759,4.07796,11640000.0
2009-09-08 19:14:00,4.07252,4.08312,4.0713,4.07953,8280000.0
2009-09-08 19:15:00,4.08352,4.08352,4.07683,4.08035,9380000.0
2009-09-08 19:16:00,4.08013,4.08389,4.07363,4.07845,18380000.0
2009-09-08 19:17:00,4.08099,4.08383,4.07418,4.07821,11630000.0
2009-09-08 19:18:00,4.07563,4.08143,4.06855,4.0797,12780000.0
2009-09-08 19:19:00,4.0823,4.08734,4.07462,4.07462,8630000.0
2009-09-08 19:20:00,4.07865,4.08586,4.07472,4.08308,12000000.0
2009-09-08 19:21:00,4.07695,4.08094,4.06776,4.07677,10520000.0
2009-09-08 19:22:00,4.07641,4.08246,4.07641,4.08246,5630000.0
2009-09-08 19:23:00,4.07924,4.08196,4.0727,4.07698,6750000.0
2009-09-08 19:24:00,4.07689,4.08584,4.07518,4.08072,14640000.0
2009-09-08 19:25:00,4.0789,4.08092,4.06871,4.08026,12390000.0
2009-09-08 19:26:00,4.08012,4.08098,4.07066,4.0796,8630000.0
2009-09-08 19:27:00,4.08146,4.08146,4.07045,4.07118,9010000.0
2009-09-08 19:28:00,4.07968,4.082,4.07218,4.082,7500000.0
2009-09-08 19:29:00,4.07243,4.0846,4.07243,4.07626,9010000.0
2009-09-08 19:30:00,4.07431,4.08162,4.0733,4.07617,11640000.0
2009-09-08 19:31:00,4.08035,4.0808,4.07364,4.08038,8250000.0
2009-09-08 19:32:00,4.08072,4.08143,4.0756,4.07826,9380000.0
2009-09-08 19:33:00,4.08175,4.08284,4.07169,4.08074,6380000.0
2009-09-08 19:34:00,4.07827,4.08206,4.07597,4.08166,7140000.0
2009-09-08 19:35:00,4.07273,4.0801,4.07273,4.07818,9380000.0
2009-09-08 19:36:00,4.08147,4.08287,4.07131,4.07131,9010000.0
2009-09-08 19:37:00,4.08174,4.08174,4.07407,4.08063,12010000.0
2009-09-08 19:38:00,4.08225,4.0861,4.07489,4.08054,10900000.0
2009-09-08 19:39:00,4.07693,4.07945,4.06835,4.0739,15760000.0
2009-09-08 19:40:00,4.08079,4.08079,4.07121,4.0802,13140000.0
2009-09-08 19:41:00,4.08123,4.08187,4.07172,4.08122,5630000.0
2009-09-08 19:42:00,4.08004,4.08081,4.0748,4.08066,6760000.0
2009-09-08 19:43:00,4.07492,4.08166,4.07092,4.08166,17630000.0
2009-09-08 19:44:00,4.07528,4.07837,4.07018,4.07018,10880000.0
2009-09-08 19:45:00,4.07834,4.08159,4.06953,4.06953,12390000.0
2009-09-08 19:46:00,4.07654,4.08069,4.06788,4.07493,7130000.0
2009-09-08 19:47:00,4.08211,4.08265,4.07295,4.07929,4880000.0
2009-09-08 19:48:00,4.08083,4.08083,4.07262,4.07973,5250000.0
2009-09-08 19:49:00,4.08109,4.08285,4.07367,4.08215,6770000.0
2009-09-08 19:50:00,4.07685,4.08075,4.07586,4.08075,5250000.0
2009-09-08 19:51:00,4.07725,4.08054,4.0736,4.0766,12390000.0
2009-09-08 19:52:00,4.07792,4.08048,4.06931,4.06931,6760000.0
2009-09-08 19:53:00,4.06865,4.07931,4.06865,4.07406,9390000.0
2009-09-08 19:54:00,4.07803,4.08246,4.07202,4.0816,6760000.0
2009-09-08 19:55:00,4.07894,4.08223,4.07263,4.07979,6010000.0
2009-09-08 19:56:00,4.08035,4.08035,4.07325,4.07868,5250000.0
2009-09-08 19:57:00,4.07993,4.08096,4.07349,4.07899,11260000.0
2009-09-08 19:58:00,4.07921,4.08017,4.06606,4.08017,12770000.0
2009-09-08 19:59:00,4.07529,4.07975,4.06874,4.07045,10510000.0
2009-09-08 20:00:00,4.07741,4.08086,4.07538,4.07538,6380000.0
2009-09-08 20:01:00,4.07801,4.08202,4.07471,4.07546,5260000.0
2009-09-08 20:02:00,4.07851,4.0787,4.06887,4.0787,5260000.0
2009-09-08 20:03:00,4.08012,4.08012,4.07405,4.07582,7130000.0
2009-09-08 20:04:00,4.07983,4.08062,4.06905,4.07715,6000000.0
2009-09-08 20:05:00,4.07955,4.07955,4.06736,4.07766,6000000.0
2009-09-08 20:06:00,4.07973,4.08077,4.07064,4.08077,4880000.0
2009-09-08 20:07:00,4.08062,4.0813,4.07603,4.08091,5250000.0
2009-09-08 20:08:00,4.0797,4.08173,4.07514,4.08027,5630000.0
2009-09-08 20:09:00,4.08157,4.08502,4.07304,4.07459,7510000.0
2009-09-08 20:10:00,4.07625,4.08067,4.0742,4.07791,6750000.0
2009-09-08 20:11:00,4.07934,4.08123,4.07119,4.07119,4880000.0
2009-09-08 20:12:00,4.07635,4.08218,4.07523,4.08128,6380000.0
2009-09-08 20:13:00,4.08127,4.08206,4.07581,4.08142,8250000.0
2009-09-08 20:14:00,4.0793,4.08137,4.07148,4.07686,7880000.0
2009-09-08 20:15:00,4.08092,4.08092,4.0676,4.07958,4880000.0
2009-09-08 20:16:00,4.07563,4.08144,4.07342,4.07342,5250000.0
2009-09-08 20:17:00,4.07829,4.08146,4.07161,4.07901,13530000.0
2009-09-08 20:18:00,4.07641,4.08067,4.06979,4.07946,5640000.0
2009-09-08 20:19:00,4.07946,4.08135,4.07623,4.08079,5250000.0
2009-09-08 20:20:00,4.07921,4.08022,4.07464,4.07764,4510000.0
2009-09-08 20:21:00,4.08018,4.08064,4.0692,4.07568,6760000.0
2009-09-08 20:22:00,4.07676,4.08157,4.07601,4.07664,7510000.0
2009-09-08 20:23:00,4.07979,4.08056,4.07211,4.07769,4510000.0
2009-09-08 20:24:00,4.07942,4.0808,4.07131,4.07144,6010000.0
2009-09-08 20:25:00,4.07404,4.07965,4.07404,4.07506,7890000.0
2009-09-08 20:26:00,4.08069,4.08069,4.07554,4.08031,4880000.0
2009-09-08 20:27:00,4.08096,4.08447,4.07386,4.08223,6380000.0
2009-09-08 20:28:00,4.07498,4.08152,4.0744,4.0744,4880000.0
2009-09-08 20:29:00,4.07671,4.08115,4.0708,4.07132,8260000.0
2009-09-08 20:30:00,4.08142,4.08142,4.07347,4.07574,5630000.0
2009-09-08 20:31:00,4.08057,4.08156,4.07299,4.07607,5260000.0
2009-09-08 20:32:00,4.06946,4.08063,4.06914,4.07965,4510000.0
2009-09-08 20:33:00,4.07782,4.08118,4.07248,4.07599,7500000.0
2009-09-08 20:34:00,4.08077,4.08186,4.07681,4.07794,4510000.0
2009-09-08 20:35:00,4.07915,4.08238,4.07332,4.0794,6390000.0
2009-09-08 20:36:00,4.07269,4.0822,4.07269,4.07813,7500000.0
2009-09-08 20:37:00,4.08115,4.08547,4.07908,4.08547,6000000.0
2009-09-08 20:38:00,4.07517,4.08633,4.07517,4.08368,6750000.0
2009-09-08 20:39:00,4.08161,4.08353,4.07633,4.07633,4500000.0
2009-09-08 20:40:00,4.07446,4.08536,4.07446,4.08217,5250000.0
2009-09-08 20:41:00,4.08393,4.0847,4.07438,4.08023,4890000.0
2009-09-08 20:42:00,4.07892,4.08314,4.0731,4.0788,6000000.0
2009-09-08 20:43:00,4.08449,4.08539,4.07816,4.08099,8250000.0
2009-09-08 20:44:00,4.08005,4.08825,4.07593,4.08406,11640000.0
2009-09-08 20:45:00,4.08736,4.08811,4.07859,4.08657,6380000.0
2009-09-08 20:46:00,4.08769,4.09018,4.07753,4.07753,5630000.0
2009-09-08 20:47:00,4.08816,4.08816,4.08113,4.08507,4510000.0
2009-09-08 20:48:00,4.08304,4.08922,4.082,4.08498,7130000.0
2009-09-08 20:49:00,4.08231,4.08942,4.0768,4.08878,5640000.0
2009-09-08 20:50:00,4.08324,4.08704,4.08038,4.08321,6760000.0
2009-09-08 20:51:00,4.08894,4.08894,4.08221,4.08305,8270000.0
2009-09-08 20:52:00,4.08235,4.08809,4.07776,4.08728,6750000.0
2009-09-08 20:53:00,4.07758,4.08613,4.07611,4.08335,6010000.0
2009-09-08 20:54:00,4.08703,4.08877,4.07861,4.08593,6390000.0
2009-09-08 20:55:00,4.07944,4.08646,4.07944,4.08646,3770000.0
2009-09-08 20:56:00,4.08203,4.08542,4.07937,4.08542,5630000.0
2009-09-08 20:57:00,4.07422,4.08598,4.07422,4.08459,4510000.0
2009-09-08 20:58:00,4.08661,4.08661,4.07787,4.08605,5260000.0
2009-09-08 20:59:00,4.08321,4.0867,4.07766,4.08207,8640000.0
2009-09-08 21:00:00,4.08784,4.08784,4.0759,4.0762,6000000.0
2009-09-08 21:01:00,4.0866,4.0876,4.07784,4.07784,5260000.0
2009-09-08 21:02:00,4.08555,4.09219,4.07876,4.08777,8260000.0
2009-09-08 21:03:00,4.0784,4.08874,4.0784,4.08874,7130000.0
2009-09-08 21:04:00,4.08732,4.09031,4.07913,4.07913,8260000.0
2009-09-08 21:05:00,4.08325,4.0885,4.08311,4.08813,5260000.0
2009-09-08 21:06:00,4.08683,4.08962,4.07924,4.08152,5250000.0
2009-09-08 21:07:00,4.08822,4.0884,4.0842,4.08818,4510000.0
2009-09-08 21:08:00,4.08904,4.09061,4.07929,4.08505,6010000.0
2009-09-08 21:09:00,4.08727,4.08727,4.07809,4.08717,6010000.0
2009-09-08 21:10:00,4.08789,4.08837,4.07885,4.08665,6390000.0
2009-09-08 21:11:00,4.08325,4.08857,4.0784,4.08857,5640000.0
2009-09-08 21:12:00,4.08815,4.08914,4.08746,4.08829,5630000.0
2009-09-08 21:13:00,4.08784,4.08916,4.07971,4.07971,5250000.0
2009-09-08 21:14:00,4.08767,4.08767,4.0788,4.0788,10510000.0
2009-09-08 21:15:00,4.08858,4.09021,4.07918,4.0856,5630000.0
2009-09-08 21:16:00,4.08321,4.08623,4.08108,4.08114,5630000.0
2009-09-08 21:17:00,4.0873,4.0873,4.08135,4.0845,5260000.0
2009-09-08 21:18:00,4.08562,4.08586,4.07935,4.08509,7500000.0
2009-09-08 21:19:00,4.07864,4.08558,4.0728,4.08558,10510000.0
2009-09-08 21:20:00,4.08581,4.08581,4.07841,4.07841,6750000.0
2009-09-08 21:21:00,4.081,4.08795,4.07755,4.07816,6000000.0
2009-09-08 21:22:00,4.08649,4.08793,4.07873,4.08177,4500000.0
2009-09-08 21:23:00,4.08451,4.08705,4.07949,4.08625,7130000.0
2009-09-08 21:24:00,4.07573,4.08678,4.07573,4.08678,7130000.0
2009-09-08 21:25:00,4.08154,4.08657,4.07622,4.07622,4510000.0
2009-09-08 21:26:00,4.08495,4.08671,4.07629,4.08452,6000000.0
2009-09-08 21:27:00,4.08102,4.08634,4.07914,4.08603,5250000.0
2009-09-08 21:28:00,4.08384,4.08605,4.07953,4.08525,6380000.0
2009-09-08 21:29:00,4.08271,4.08684,4.0761,4.08684,11260000.0
2009-09-08 21:30:00,4.08826,4.08826,4.0741,4.08123,7130000.0
2009-09-08 21:31:00,4.08199,4.08775,4.08012,4.08153,6010000.0
2009-09-08 21:32:00,4.07765,4.08612,4.07765,4.08543,7500000.0
2009-09-08 21:33:00,4.08545,4.08669,4.07578,4.08203,7880000.0
2009-09-08 21:34:00,4.08579,4.08579,4.0783,4.08557,6380000.0
2009-09-08 21:35:00,4.07667,4.08541,4.0749,4.08307,6380000.0
2009-09-08 21:36:00,4.08225,4.08655,4.07979,4.08348,12390000.0
2009-09-08 21:37:00,4.08383,4.08596,4.07351,4.08284,5250000.0
2009-09-08 21:38:00,4.08532,4.08647,4.07693,4.082,8650000.0
2009-09-08 21:39:00,4.08457,4.08612,4.07614,4.08219,5640000.0
2009-09-08 21:40:00,4.08671,4.08812,4.08112,4.08112,7140000.0
2009-09-08 21:41:00,4.08459,4.08638,4.07383,4.08465,4890000.0
2009-09-08 21:42:00,4.08159,4.08735,4.07677,4.08735,12020000.0
2009-09-08 21:43:00,4.08495,4.08724,4.08274,4.08724,4880000.0
2009-09-08 21:44:00,4.08423,4.08742,4.07734,4.07734,8260000.0
2009-09-08 21:45:00,4.08494,4.08837,4.07666,4.08599,6010000.0
2009-09-08 21:46:00,4.0868,4.0871,4.0775,4.0775,5250000.0
2009-09-08 21:47:00,4.08642,4.08918,4.08131,4.08815,4140000.0
2009-09-08 21:48:00,4.0864,4.08856,4.08206,4.08206,6010000.0
2009-09-08 21:49:00,4.08404,4.08726,4.07626,4.08292,7510000.0
2009-09-08 21:50:00,4.0883,4.0883,4.07683,4.07716,7890000.0
2009-09-08 21:51:00,4.08754,4.0882,4.07835,4.08366,6750000.0
2009-09-08 21:52:00,4.0814,4.08726,4.07851,4.08235,4500000.0
2009-09-08 21:53:00,4.08871,4.08871,4.08235,4.08741,6380000.0
2009-09-08 21:54:00,4.08789,4.08942,4.08188,4.08319,8250000.0
2009-09-08 21:55:00,4.08913,4.09051,4.08487,4.08767,6380000.0
2009-09-08 21:56:00,4.0827,4.0859,4.08005,4.08121,5630000.0
2009-09-08 21:57:00,4.07732,4.08646,4.0767,4.08544,5260000.0
2009-09-08 21:58:00,4.0874,4.0874,4.07867,4.08306,6010000.0
2009-09-08 21:59:00,4.08564,4.08957,4.07969,4.08312,8260000.0
2009-09-08 22:00:00,4.08197,4.08818,4.07947,4.08709,4880000.0
2009-09-08 22:01:00,4.08896,4.08896,4.08393,4.08393,4130000.0
2009-09-08 22:02:00,4.08744,4.0922,4.07926,4.07926,7130000.0
2009-09-08 22:03:00,4.08377,4.08916,4.08164,4.08164,5250000.0
2009-09-08 22:04:00,4.08711,4.08806,4.08259,4.08275,7130000.0
2009-09-08 22:05:00,4.08199,4.0876,4.08115,4.0867,6000000.0
2009-09-08 22:06:00,4.08378,4.08715,4.07763,4.08704,7140000.0
2009-09-08 22:07:00,4.08304,4.08664,4.07601,4.08664,6380000.0
2009-09-08 22:08:00,4.08529,4.0883,4.08101,4.08704,6760000.0
2009-09-08 22:09:00,4.0892,4.08943,4.07912,4.08776,6760000.0
2009-09-08 22:10:00,4.08894,4.08964,4.08793,4.08793,4510000.0
2009-09-08 22:11:00,4.0864,4.09211,4.0863,4.09126,6000000.0
2009-09-08 22:12:00,4.08945,4.09092,4.08429,4.09092,4510000.0
2009-09-08 22:13:00,4.08026,4.09036,4.08026,4.09036,4130000.0
2009-09-08 22:14:00,4.08606,4.08958,4.0784,4.0847,12380000.0
2009-09-08 22:15:00,4.08893,4.09096,4.08023,4.08107,6010000.0
2009-09-08 22:16:00,4.08513,4.08927,4.08513,4.0868,5250000.0
2009-09-08 22:17:00,4.09031,4.09031,4.08253,4.08253,3380000.0
2009-09-08 22:18:00,4.08577,4.09101,4.08234,4.08875,4880000.0
2009-09-08 22:19:00,4.08939,4.09066,4.08528,4.09046,5250000.0
2009-09-08 22:20:00,4.0915,4.09157,4.08809,4.09157,4500000.0
2009-09-08 22:21:00,4.08397,4.08962,4.07949,4.08725,6750000.0
2009-09-08 22:22:00,4.0899,4.09008,4.08835,4.0886,6380000.0
2009-09-08 22:23:00,4.08424,4.09006,4.07909,4.08873,9770000.0
2009-09-08 22:24:00,4.08983,4.09071,4.08406,4.08877,4880000.0
2009-09-08 22:25:00,4.08976,4.09068,4.08469,4.08469,4880000.0
2009-09-08 22:26:00,4.089,4.08936,4.0835,4.08728,4880000.0
2009-09-08 22:27:00,4.08508,4.08982,4.08453,4.08982,5250000.0
2009-09-08 22:28:00,4.07996,4.08873,4.07555,4.08209,6380000.0
2009-09-08 22:29:00,4.08737,4.0912,4.08172,4.08172,8640000.0
2009-09-08 22:30:00,4.09162,4.09162,4.08726,4.08726,4500000.0
2009-09-08 22:31:00,4.09097,4.09163,4.08588,4.09045,5630000.0
2009-09-08 22:32:00,4.08954,4.09087,4.08573,4.08874,4880000.0
2009-09-08 22:33:00,4.09023,4.09072,4.08389,4.08832,5630000.0
2009-09-08 22:34:00,4.08461,4.09134,4.08461,4.08469,6380000.0
2009-09-08 22:35:00,4.09008,4.09033,4.08404,4.0852,4890000.0
2009-09-08 22:36:00,4.0873,4.09071,4.08522,4.08522,4500000.0
2009-09-08 22:37:00,4.08249,4.08999,4.08003,4.08926,4880000.0
2009-09-08 22:38:00,4.08563,4.09023,4.08393,4.09023,4880000.0
2009-09-08 22:39:00,4.09026,4.09102,4.08601,4.08602,6010000.0
2009-09-08 22:40:00,4.09025,4.09025,4.07919,4.07919,4500000.0
2009-09-08 22:41:00,4.0902,4.09087,4.08462,4.09005,5250000.0
2009-09-08 22:42:00,4.08298,4.09045,4.08298,4.09045,5630000.0
2009-09-08 22:43:00,4.08957,4.0903,4.08755,4.08913,5250000.0
2009-09-08 22:44:00,4.08361,4.09186,4.07991,4.07991,10890000.0
2009-09-08 22:45:00,4.08928,4.08928,4.079,4.08803,4890000.0
2009-09-08 22:46:00,4.08785,4.08957,4.08404,4.08506,4500000.0
2009-09-08 22:47:00,4.08485,4.08986,4.08303,4.08737,7500000.0
2009-09-08 22:48:00,4.08056,4.08847,4.07737,4.08653,6380000.0
2009-09-08 22:49:00,4.08935,4.08935,4.07878,4.08612,7880000.0
2009-09-08 22:50:00,4.08032,4.08966,4.07797,4.08455,6760000.0
2009-09-08 22:51:00,4.08843,4.08932,4.08325,4.08511,3390000.0
2009-09-08 22:52:00,4.08491,4.08847,4.08114,4.08635,7880000.0
2009-09-08 22:53:00,4.08971,4.09016,4.08438,4.08975,7500000.0
2009-09-08 22:54:00,4.08576,4.08857,4.07986,4.08289,6760000.0
2009-09-08 22:55:00,4.08485,4.09113,4.08396,4.09044,7880000.0
2009-09-08 22:56:00,4.08978,4.0908,4.07934,4.08447,7880000.0
2009-09-08 22:57:00,4.08992,4.09114,4.08177,4.08914,4130000.0
2009-09-08 22:58:00,4.09114,4.09114,4.08042,4.09077,6010000.0
2009-09-08 22:59:00,4.08741,4.0906,4.08137,4.08723,12760000.0
2009-09-08 23:00:00,4.09145,4.09145,4.0784,4.08282,11640000.0
2009-09-08 23:01:00,4.08949,4.09128,4.08107,4.09128,12010000.0
2009-09-08 23:02:00,4.08563,4.09057,4.08563,4.09057,3750000.0
2009-09-08 23:03:00,4.08672,4.09193,4.08108,4.08984,6000000.0
2009-09-08 23:04:00,4.08788,4.09031,4.07924,4.07924,10520000.0
2009-09-08 23:05:00,4.08918,4.09194,4.07974,4.09027,10880000.0
2009-09-08 23:06:00,4.08913,4.08913,4.08193,4.0864,4890000.0
2009-09-08 23:07:00,4.08522,4.08741,4.08522,4.08712,5630000.0
2009-09-08 23:08:00,4.08724,4.08924,4.08129,4.08267,6750000.0
2009-09-08 23:09:00,4.08637,4.08741,4.07994,4.08741,5260000.0
2009-09-08 23:10:00,4.08483,4.08588,4.08077,4.08161,5630000.0
2009-09-08 23:11:00,4.08244,4.08725,4.07927,4.08191,6380000.0
2009-09-08 23:12:00,4.0776,4.08754,4.0776,4.08439,7130000.0
2009-09-08 23:13:00,4.08128,4.08589,4.08035,4.08442,6760000.0
2009-09-08 23:14:00,4.08666,4.08763,4.07801,4.08376,6750000.0
2009-09-08 23:15:00,4.08795,4.08905,4.0809,4.08761,3760000.0
2009-09-08 23:16:00,4.08752,4.08779,4.07821,4.08734,4890000.0
2009-09-08 23:17:00,4.08763,4.08763,4.08198,4.08579,5250000.0
2009-09-08 23:18:00,4.08667,4.08755,4.08568,4.08755,3750000.0
2009-09-08 23:23:00,4.08646,4.08646,4.08646,4.08646,750000.0
2009-09-08 23:24:00,4.08713,4.08713,4.08567,4.08567,1890000.0
2009-09-08 23:25:00,4.07848,4.08379,4.07848,4.08379,2260000.0
2009-09-08 23:26:00,4.08105,4.08568,4.07919,4.07995,5250000.0
2009-09-08 23:27:00,4.08309,4.08739,4.08243,4.08695,4880000.0
2009-09-08 23:28:00,4.08738,4.08792,4.082,4.08233,5260000.0
2009-09-08 23:29:00,4.08193,4.08915,4.08149,4.08813,15770000.0
2009-09-08 23:30:00,4.08853,4.08853,4.08253,4.08253,3380000.0
2009-09-08 23:31:00,4.08721,4.08965,4.0832,4.08674,6000000.0
2009-09-08 23:32:00,4.08792,4.08889,4.08314,4.08767,6390000.0
2009-09-08 23:33:00,4.08898,4.08898,4.08579,4.08579,2250000.0
2009-09-08 23:34:00,4.0829,4.0889,4.0829,4.0889,1500000.0
2009-09-08 23:35:00,4.08514,4.08931,4.08299,4.08756,7130000.0
2009-09-08 23:36:00,4.08787,4.08944,4.0816,4.0816,11270000.0
2009-09-08 23:37:00,4.08362,4.08818,4.07634,4.08749,5640000.0
2009-09-08 23:39:00,4.08691,4.08788,4.08268,4.08683,4880000.0
2009-09-08 23:40:00,4.08779,4.08877,4.0844,4.0844,2250000.0
2009-09-08 23:41:00,4.08105,4.08803,4.07658,4.08803,7880000.0
2009-09-08 23:42:00,4.08809,4.0886,4.07915,4.0886,9010000.0
2009-09-08 23:43:00,4.07858,4.0874,4.07651,4.08603,8250000.0
2009-09-08 23:44:00,4.08638,4.09005,4.07975,4.08639,8630000.0
2009-09-08 23:45:00,4.08687,4.08942,4.08074,4.08721,5630000.0
2009-09-08 23:46:00,4.08471,4.0875,4.08249,4.08425,6380000.0
2009-09-08 23:47:00,4.08456,4.08456,4.0722,4.08423,4510000.0
2009-09-08 23:48:00,4.07838,4.08452,4.07765,4.08367,9380000.0
2009-09-08 23:49:00,4.08411,4.08594,4.08034,4.08319,7880000.0
2009-09-08 23:50:00,4.07999,4.08543,4.07806,4.08431,8640000.0
2009-09-08 23:51:00,4.08426,4.08531,4.07747,4.08495,6390000.0
2009-09-08 23:52:00,4.086,4.086,4.07498,4.08183,7140000.0
2009-09-08 23:53:00,4.07878,4.08245,4.0768,4.08245,7880000.0
2009-09-08 23:55:00,4.08415,4.08433,4.07538,4.08418,8250000.0
2009-09-08 23:56:00,4.07398,4.08479,4.07398,4.07525,4500000.0
2009-09-08 23:57:00,4.07969,4.08423,4.07969,4.08379,6010000.0
2009-09-08 23:58:00,4.08362,4.08566,4.07546,4.08527,7880000.0
2009-09-09 00:00:00,4.07904,4.08832,4.07904,4.08219,6750000.0
2009-09-09 00:01:00,4.07989,4.08518,4.07281,4.08312,9020000.0
2009-09-09 00:02:00,4.07624,4.08469,4.0714,4.07961,12000000.0
2009-09-09 00:03:00,4.08124,4.0855,4.07809,4.07809,4520000.0
2009-09-09 00:04:00,4.08392,4.08468,4.07521,4.08405,6750000.0
2009-09-09 00:05:00,4.07944,4.08471,4.0745,4.08424,5630000.0
2009-09-09 00:06:00,4.08127,4.0855,4.07797,4.08437,10520000.0
2009-09-09 00:07:00,4.08067,4.0865,4.08067,4.08534,4510000.0
2009-09-09 00:08:00,4.08607,4.08608,4.07662,4.085,7900000.0
2009-09-09 00:09:00,4.08064,4.08451,4.07915,4.08451,4130000.0
2009-09-09 00:10:00,4.08515,4.08569,4.08159,4.08163,8260000.0
2009-09-09 00:11:00,4.07954,4.08348,4.07593,4.08324,5250000.0
2009-09-09 00:13:00,4.08084,4.08474,4.0789,4.08404,9010000.0
2009-09-09 00:14:00,4.0831,4.08414,4.0786,4.08382,12010000.0
2009-09-09 00:15:00,4.08433,4.0859,4.08083,4.0859,5630000.0
2009-09-09 00:16:00,4.08006,4.08553,4.08006,4.0847,5630000.0
2009-09-09 00:17:00,4.08591,4.08687,4.0821,4.0821,7500000.0
2009-09-09 00:18:00,4.07898,4.08338,4.07606,4.08325,7140000.0
2009-09-09 00:19:00,4.08612,4.08776,4.0794,4.08227,7130000.0
2009-09-09 00:20:00,4.07366,4.08031,4.07318,4.07904,3760000.0
2009-09-09 00:22:00,4.08054,4.08568,4.08017,4.08054,6760000.0
2009-09-09 00:23:00,4.08039,4.08804,4.07443,4.08635,7510000.0
2009-09-09 00:24:00,4.08134,4.08635,4.07849,4.08213,10510000.0
2009-09-09 00:25:00,4.07841,4.08448,4.07544,4.08448,7130000.0
2009-09-09 00:26:00,4.08543,4.08669,4.07886,4.08524,10520000.0
2009-09-09 00:27:00,4.0827,4.08672,4.07616,4.08602,9400000.0
2009-09-09 00:28:00,4.08616,4.08616,4.07591,4.08443,10890000.0
2009-09-09 00:29:00,4.08106,4.08598,4.08058,4.08413,5650000.0
2009-09-09 00:30:00,4.08605,4.08605,4.07797,4.08053,7500000.0
2009-09-09 00:31:00,4.08524,4.08595,4.0819,4.08557,4520000.0
2009-09-09 00:32:00,4.08283,4.08503,4.07549,4.0836,6000000.0
2009-09-09 00:33:00,4.08272,4.08757,4.08227,4.08316,9380000.0
2009-09-09 00:34:00,4.08454,4.08465,4.07932,4.08465,7130000.0
2009-09-09 00:35:00,4.08505,4.08598,4.07911,4.0848,14630000.0
2009-09-09 00:36:00,4.08404,4.08584,4.08121,4.08584,4880000.0
2009-09-09 00:37:00,4.08523,4.08523,4.07971,4.0841,7130000.0
2009-09-09 00:38:00,4.08636,4.08941,4.08112,4.08112,9770000.0
2009-09-09 00:39:00,4.08427,4.08581,4.07966,4.08027,5630000.0
2009-09-09 00:40:00,4.08454,4.08538,4.08148,4.08538,5260000.0
2009-09-09 00:41:00,4.07987,4.08863,4.07429,4.07429,8250000.0
2009-09-09 00:42:00,4.08371,4.08439,4.07473,4.08077,5630000.0
2009-09-09 00:43:00,4.07676,4.08686,4.07676,4.08207,7130000.0
2009-09-09 00:44:00,4.08376,4.08454,4.07862,4.08454,10140000.0
2009-09-09 00:45:00,4.08633,4.08633,4.07923,4.08116,10140000.0
2009-09-09 00:46:00,4.08434,4.08434,4.07192,4.07192,5250000.0
2009-09-09 00:47:00,4.08201,4.08297,4.07718,4.08252,7500000.0
2009-09-09 00:48:00,4.08224,4.08528,4.0758,4.0758,5630000.0
2009-09-09 00:49:00,4.08429,4.08429,4.07343,4.08157,7130000.0
2009-09-09 00:50:00,4.0855,4.08625,4.07915,4.08231,6380000.0
2009-09-09 00:51:00,4.08269,4.08695,4.07508,4.0827,7130000.0
2009-09-09 00:52:00,4.08111,4.08667,4.07713,4.08488,5640000.0
2009-09-09 00:53:00,4.08187,4.08303,4.07905,4.08273,5250000.0
2009-09-09 00:54:00,4.0851,4.08554,4.08142,4.08524,5260000.0
2009-09-09 00:55:00,4.08199,4.08525,4.07841,4.08421,6380000.0
2009-09-09 00:56:00,4.08466,4.08521,4.07982,4.08481,7130000.0
2009-09-09 00:57:00,4.08165,4.08442,4.07189,4.08419,6010000.0
2009-09-09 00:58:00,4.08293,4.08466,4.08024,4.08466,6380000.0
2009-09-09 00:59:00,4.0826,4.08421,4.07453,4.07492,14640000.0
2009-09-09 01:00:00,4.0861,4.08616,4.07893,4.0829,7500000.0
2009-09-09 01:01:00,4.08442,4.08516,4.08028,4.08353,6760000.0
2009-09-09 01:02:00,4.08079,4.08567,4.08079,4.08262,4520000.0
2009-09-09 01:04:00,4.084,4.08517,4.07836,4.08324,7500000.0
2009-09-09 01:05:00,4.084,4.08727,4.07607,4.07607,4130000.0
2009-09-09 01:06:00,4.08529,4.08529,4.08326,4.08448,8260000.0
2009-09-09 01:07:00,4.08425,4.08425,4.07908,4.07912,7500000.0
2009-09-09 01:08:00,4.08332,4.08528,4.07966,4.07966,5260000.0
2009-09-09 01:09:00,4.08442,4.08454,4.07591,4.08309,7880000.0
2009-09-09 01:10:00,4.08335,4.08476,4.07506,4.08471,6760000.0
2009-09-09 01:11:00,4.0835,4.08458,4.07498,4.08458,9750000.0
2009-09-09 01:12:00,4.07562,4.08508,4.07562,4.08372,10510000.0
2009-09-09 01:13:00,4.08313,4.08462,4.07944,4.08462,6000000.0
2009-09-09 01:14:00,4.08383,4.08516,4.07978,4.08516,3750000.0
2009-09-09 01:15:00,4.08579,4.08579,4.08049,4.08125,4880000.0
2009-09-09 01:16:00,4.08455,4.08455,4.0786,4.08311,7880000.0
2009-09-09 01:17:00,4.08528,4.08566,4.08063,4.08469,6750000.0
2009-09-09 01:18:00,4.08298,4.08388,4.07285,4.08171,6000000.0
2009-09-09 01:19:00,4.08044,4.0856,4.07575,4.07811,6390000.0
2009-09-09 01:20:00,4.08451,4.08451,4.07627,4.08078,6750000.0
2009-09-09 01:21:00,4.08506,4.08722,4.07959,4.08276,5630000.0
2009-09-09 01:22:00,4.08091,4.08677,4.08087,4.08404,4510000.0
2009-09-09 01:23:00,4.08241,4.08364,4.07945,4.08219,6380000.0
2009-09-09 01:24:00,4.08238,4.08516,4.07397,4.07397,6760000.0
2009-09-09 01:25:00,4.08502,4.08568,4.07557,4.08568,4130000.0
2009-09-09 01:27:00,4.08374,4.08482,4.07937,4.08368,5260000.0
2009-09-09 01:29:00,4.08313,4.08468,4.07935,4.0842,11250000.0
2009-09-09 01:30:00,4.08287,4.08688,4.08287,4.0841,5250000.0
2009-09-09 01:31:00,4.08258,4.08588,4.07398,4.07398,4880000.0
2009-09-09 01:32:00,4.08481,4.08481,4.07411,4.08343,7140000.0
2009-09-09 01:33:00,4.08612,4.08672,4.08184,4.08519,5630000.0
2009-09-09 01:34:00,4.08511,4.08549,4.08014,4.08456,6000000.0
2009-09-09 01:35:00,4.08137,4.08506,4.0798,4.0798,3380000.0
2009-09-09 01:36:00,4.08301,4.08409,4.08272,4.08338,4500000.0
2009-09-09 01:37:00,4.08237,4.08499,4.07791,4.08499,5260000.0
2009-09-09 01:38:00,4.08027,4.0841,4.07962,4.0841,4510000.0
2009-09-09 01:39:00,4.08296,4.08691,4.07619,4.08591,7130000.0
2009-09-09 01:40:00,4.08147,4.0852,4.08147,4.08504,3750000.0
2009-09-09 01:41:00,4.07982,4.08381,4.07982,4.08236,2630000.0
2009-09-09 01:42:00,4.08614,4.08814,4.07813,4.08101,3760000.0
2009-09-09 01:43:00,4.07788,4.08297,4.07252,4.08204,4130000.0
2009-09-09 01:44:00,4.07965,4.08407,4.07427,4.08072,13890000.0
2009-09-09 01:45:00,4.07922,4.08507,4.07922,4.08446,6000000.0
2009-09-09 01:46:00,4.08545,4.08692,4.07473,4.07473,3000000.0
2009-09-09 01:47:00,4.08449,4.08524,4.08252,4.08504,6010000.0
2009-09-09 01:48:00,4.08365,4.08365,4.07323,4.08306,7130000.0
2009-09-09 01:49:00,4.084,4.084,4.07868,4.08359,5250000.0
2009-09-09 01:50:00,4.0757,4.08473,4.0757,4.08466,4880000.0
2009-09-09 01:51:00,4.08068,4.08456,4.08017,4.08017,3750000.0
2009-09-09 01:52:00,4.08284,4.08408,4.07928,4.08331,4880000.0
2009-09-09 01:53:00,4.08441,4.08441,4.0782,4.08059,7130000.0
2009-09-09 01:54:00,4.08433,4.08855,4.07839,4.07839,5630000.0
2009-09-09 01:55:00,4.08232,4.08692,4.07567,4.08173,7880000.0
2009-09-09 01:56:00,4.07833,4.08382,4.07833,4.08382,7140000.0
2009-09-09 01:57:00,4.08458,4.08458,4.07902,4.08281,4510000.0
2009-09-09 01:58:00,4.08518,4.08594,4.08131,4.08131,4880000.0
2009-09-09 02:01:00,4.08483,4.08643,4.08219,4.08219,5250000.0
2009-09-09 02:02:00,4.08247,4.08588,4.08034,4.08575,6760000.0
2009-09-09 02:04:00,4.08337,4.08446,4.07494,4.08446,6390000.0
2009-09-09 02:05:00,4.08451,4.08451,4.07447,4.08417,9010000.0
2009-09-09 02:06:00,4.08369,4.08446,4.07513,4.08337,9770000.0
2009-09-09 02:07:00,4.08435,4.08435,4.07946,4.08375,5260000.0
2009-09-09 02:08:00,4.07729,4.08481,4.07729,4.08023,7880000.0
2009-09-09 02:09:00,4.08056,4.08295,4.07587,4.07896,7880000.0
2009-09-09 02:10:00,4.07887,4.08083,4.07499,4.07919,6380000.0
2009-09-09 02:11:00,4.08084,4.08394,4.07378,4.08306,7880000.0
2009-09-09 02:12:00,4.08414,4.08414,4.07955,4.0841,5630000.0
2009-09-09 02:13:00,4.0832,4.0842,4.07695,4.07926,6760000.0
2009-09-09 02:14:00,4.08067,4.08491,4.07502,4.08313,16890000.0
2009-09-09 02:15:00,4.08248,4.08559,4.07884,4.07989,6750000.0
2009-09-09 02:16:00,4.08443,4.08555,4.08012,4.08032,4140000.0
2009-09-09 02:17:00,4.07821,4.08282,4.07637,4.08282,4500000.0
2009-09-09 02:18:00,4.07951,4.08479,4.07834,4.08008,6020000.0
2009-09-09 02:19:00,4.07865,4.08393,4.07865,4.08037,5630000.0
2009-09-09 02:20:00,4.07867,4.08287,4.07677,4.08019,6380000.0
2009-09-09 02:21:00,4.08001,4.08501,4.07824,4.08386,5630000.0
2009-09-09 02:22:00,4.07423,4.08562,4.07423,4.08139,5250000.0
2009-09-09 02:23:00,4.08309,4.08435,4.07904,4.07904,4510000.0
2009-09-09 02:24:00,4.08284,4.08284,4.077,4.08238,7130000.0
2009-09-09 02:25:00,4.0793,4.08479,4.07402,4.08358,5630000.0
2009-09-09 02:27:00,4.0816,4.08331,4.07383,4.08221,4140000.0
2009-09-09 02:28:00,4.08205,4.08385,4.07474,4.08222,3000000.0
2009-09-09 02:29:00,4.08177,4.08379,4.07838,4.0825,6760000.0
2009-09-09 02:30:00,4.08404,4.08525,4.07549,4.07838,3750000.0
2009-09-09 02:31:00,4.08253,4.0844,4.07879,4.08286,4880000.0
2009-09-09 02:32:00,4.07883,4.08435,4.07347,4.08335,4140000.0
2009-09-09 02:33:00,4.07954,4.08466,4.07842,4.08466,7140000.0
2009-09-09 02:34:00,4.07725,4.08358,4.07341,4.07837,6020000.0
2009-09-09 02:35:00,4.0828,4.08409,4.07861,4.08377,4510000.0
2009-09-09 02:36:00,4.08029,4.08361,4.07539,4.08361,6010000.0
2009-09-09 02:37:00,4.07918,4.08527,4.07366,4.08018,6760000.0
2009-09-09 02:38:00,4.08315,4.08567,4.07464,4.07934,5260000.0
2009-09-09 02:39:00,4.07896,4.08542,4.07526,4.08468,6390000.0
2009-09-09 02:40:00,4.08249,4.08556,4.07449,4.08216,6760000.0
2009-09-09 02:41:00,4.08193,4.08423,4.07858,4.07903,7520000.0
2009-09-09 02:42:00,4.08075,4.0832,4.07376,4.0832,7880000.0
2009-09-09 02:43:00,4.08007,4.08435,4.07721,4.08435,6380000.0
2009-09-09 02:44:00,4.08381,4.08381,4.07916,4.07947,3750000.0
2009-09-09 02:45:00,4.0847,4.0847,4.0734,4.0734,6760000.0
2009-09-09 02:46:00,4.08418,4.08418,4.08418,4.08418,750000.0
2009-09-09 02:47:00,4.07766,4.08319,4.07239,4.08319,5260000.0
2009-09-09 02:48:00,4.07965,4.08416,4.07467,4.08336,7510000.0
2009-09-09 02:49:00,4.08285,4.08434,4.07888,4.08036,4510000.0
2009-09-09 02:50:00,4.08089,4.08498,4.07519,4.08293,6380000.0
2009-09-09 02:52:00,4.08369,4.08431,4.07899,4.08245,5260000.0
2009-09-09 02:53:00,4.08348,4.08582,4.08042,4.08502,4880000.0
2009-09-09 02:54:00,4.07964,4.0847,4.07508,4.08424,7140000.0
2009-09-09 02:55:00,4.07714,4.08195,4.07394,4.07394,4510000.0
2009-09-09 02:56:00,4.07572,4.08282,4.07316,4.08004,5630000.0
2009-09-09 02:57:00,4.07619,4.07695,4.06536,4.07234,5630000.0
2009-09-09 02:58:00,4.07161,4.07741,4.07056,4.0709,4890000.0
2009-09-09 02:59:00,4.072,4.07513,4.06644,4.06644,8250000.0
2009-09-09 03:00:00,4.07733,4.07837,4.0702,4.07642,6000000.0
2009-09-09 03:01:00,4.07656,4.07894,4.0677,4.0677,4140000.0
2009-09-09 03:02:00,4.07074,4.07616,4.06649,4.07324,7880000.0
2009-09-09 03:03:00,4.0755,4.07672,4.06621,4.07329,4510000.0
2009-09-09 03:04:00,4.07162,4.07676,4.07147,4.07147,4510000.0
2009-09-09 03:05:00,4.07346,4.07852,4.06833,4.07302,7130000.0
2009-09-09 03:06:00,4.07515,4.0773,4.06699,4.07516,5630000.0
2009-09-09 03:07:00,4.0709,4.078,4.0709,4.07655,5250000.0
2009-09-09 03:08:00,4.07592,4.07684,4.06507,4.0725,5250000.0
2009-09-09 03:09:00,4.07144,4.07747,4.07144,4.0716,5260000.0
2009-09-09 03:10:00,4.07126,4.07649,4.06788,4.07406,7130000.0
2009-09-09 03:11:00,4.07624,4.07716,4.06746,4.06746,5630000.0
2009-09-09 03:12:00,4.07682,4.0775,4.06876,4.07648,4880000.0
2009-09-09 03:13:00,4.07168,4.07765,4.06584,4.07204,6000000.0
2009-09-09 03:14:00,4.07301,4.07746,4.0672,4.0672,6010000.0
2009-09-09 03:15:00,4.07442,4.07696,4.07242,4.07242,3380000.0
2009-09-09 03:16:00,4.07043,4.07904,4.07043,4.07573,5250000.0
2009-09-09 03:17:00,4.0751,4.07607,4.0751,4.07607,1880000.0
2009-09-09 03:18:00,4.07598,4.07627,4.06758,4.07537,6010000.0
2009-09-09 03:19:00,4.07758,4.07793,4.07109,4.07109,4890000.0
2009-09-09 03:20:00,4.07612,4.07705,4.07062,4.07509,7880000.0
2009-09-09 03:21:00,4.07504,4.0775,4.07168,4.0775,4880000.0
2009-09-09 03:22:00,4.07217,4.07677,4.07157,4.07325,7130000.0
2009-09-09 03:23:00,4.07724,4.07742,4.06863,4.0718,5250000.0
2009-09-09 03:24:00,4.07065,4.0761,4.06601,4.07544,5250000.0
2009-09-09 03:25:00,4.07173,4.07769,4.07112,4.07769,6000000.0
2009-09-09 03:26:00,4.07022,4.07693,4.07022,4.07636,8250000.0
2009-09-09 03:27:00,4.07564,4.07564,4.06413,4.06579,6750000.0
2009-09-09 03:28:00,4.0774,4.0774,4.07163,4.0727,3380000.0
2009-09-09 03:29:00,4.07762,4.07914,4.07516,4.07817,6760000.0
2009-09-09 03:30:00,4.0783,4.07986,4.07504,4.07504,6000000.0
2009-09-09 03:31:00,4.07913,4.0792,4.0693,4.07892,5630000.0
2009-09-09 03:32:00,4.0793,4.0793,4.07436,4.07929,6000000.0
2009-09-09 03:33:00,4.07405,4.07794,4.07287,4.0755,5640000.0
2009-09-09 03:34:00,4.07781,4.0791,4.07368,4.07404,6760000.0
2009-09-09 03:35:00,4.07892,4.07899,4.07288,4.07364,7500000.0
2009-09-09 03:36:00,4.07802,4.07851,4.06673,4.07513,6760000.0
2009-09-09 03:37:00,4.07396,4.07963,4.06832,4.07351,6750000.0
2009-09-09 03:38:00,4.06937,4.0789,4.06878,4.0774,7880000.0
2009-09-09 03:39:00,4.07735,4.07916,4.06673,4.07187,7140000.0
2009-09-09 03:40:00,4.07761,4.07895,4.06972,4.0746,5630000.0
2009-09-09 03:41:00,4.07967,4.07967,4.07126,4.07849,6770000.0
2009-09-09 03:42:00,4.07308,4.07595,4.06638,4.07452,4510000.0
2009-09-09 03:43:00,4.07832,4.07836,4.0687,4.0687,5260000.0
2009-09-09 03:44:00,4.07439,4.08025,4.07005,4.07232,9390000.0
2009-09-09 03:45:00,4.07443,4.07908,4.07443,4.07832,4880000.0
2009-09-09 03:46:00,4.07823,4.07899,4.06956,4.07725,5250000.0
2009-09-09 03:47:00,4.07808,4.07808,4.07314,4.07788,5250000.0
2009-09-09 03:48:00,4.07334,4.07954,4.06974,4.07954,7880000.0
2009-09-09 03:49:00,4.07807,4.07959,4.07019,4.07019,4890000.0
2009-09-09 03:50:00,4.07878,4.07878,4.06902,4.06902,4880000.0
2009-09-09 03:51:00,4.07315,4.07883,4.07315,4.07463,3380000.0
2009-09-09 03:52:00,4.07876,4.07876,4.07208,4.07856,7130000.0
2009-09-09 03:53:00,4.06875,4.0818,4.06875,4.07366,3760000.0
2009-09-09 03:54:00,4.07787,4.07873,4.0692,4.07842,6010000.0
2009-09-09 03:55:00,4.07789,4.07789,4.06849,4.07277,5640000.0
2009-09-09 03:56:00,4.0761,4.07908,4.07332,4.07908,4890000.0
2009-09-09 03:57:00,4.07539,4.07748,4.0735,4.07748,3750000.0
2009-09-09 03:58:00,4.07922,4.08003,4.07523,4.07572,6010000.0
2009-09-09 03:59:00,4.07783,4.07783,4.07149,4.07765,4880000.0
2009-09-09 04:00:00,4.08016,4.08016,4.06957,4.07743,6000000.0
2009-09-09 04:01:00,4.07929,4.07988,4.07066,4.07175,7510000.0
2009-09-09 04:02:00,4.07753,4.07914,4.07358,4.07914,5260000.0
2009-09-09 04:03:00,4.07817,4.07829,4.06921,4.07654,6010000.0
2009-09-09 04:04:00,4.07661,4.07661,4.06631,4.06631,2630000.0
2009-09-09 04:05:00,4.07439,4.08029,4.07439,4.07825,4880000.0
2009-09-09 04:06:00,4.07906,4.07906,4.06934,4.06939,8640000.0
2009-09-09 04:07:00,4.07518,4.07964,4.06903,4.07843,6000000.0
2009-09-09 04:08:00,4.07317,4.07917,4.07002,4.07917,4880000.0
2009-09-09 04:09:00,4.07838,4.08339,4.0735,4.07909,6380000.0
2009-09-09 04:10:00,4.08228,4.0826,4.07742,4.0826,6380000.0
2009-09-09 04:11:00,4.07819,4.08395,4.07473,4.07928,5630000.0
2009-09-09 04:12:00,4.08164,4.08391,4.08004,4.08391,5630000.0
2009-09-09 04:13:00,4.08228,4.08338,4.07273,4.0784,7500000.0
2009-09-09 04:14:00,4.07746,4.08226,4.07746,4.08226,6760000.0
2009-09-09 04:15:00,4.08205,4.08285,4.07249,4.07249,6000000.0
2009-09-09 04:16:00,4.08585,4.08601,4.07725,4.08043,5630000.0
2009-09-09 04:17:00,4.08011,4.08617,4.07979,4.07979,9000000.0
2009-09-09 04:18:00,4.08462,4.08597,4.07288,4.07288,10150000.0
2009-09-09 04:19:00,4.08331,4.08486,4.07516,4.08384,10890000.0
2009-09-09 04:20:00,4.08395,4.08666,4.08056,4.08488,11260000.0
2009-09-09 04:21:00,4.08476,4.08681,4.07924,4.0853,10130000.0
2009-09-09 04:22:00,4.08008,4.08469,4.0793,4.08419,4510000.0
2009-09-09 04:23:00,4.08533,4.086,4.07954,4.08399,3750000.0
2009-09-09 04:24:00,4.0843,4.0843,4.07754,4.08261,7880000.0
2009-09-09 04:25:00,4.08411,4.08627,4.07341,4.08279,6760000.0
2009-09-09 04:26:00,4.08221,4.08563,4.0797,4.08231,5630000.0
2009-09-09 04:27:00,4.07787,4.08354,4.07421,4.07908,5640000.0
2009-09-09 04:28:00,4.08129,4.08378,4.07357,4.07697,5260000.0
2009-09-09 04:29:00,4.08252,4.08252,4.07663,4.08246,6000000.0
2009-09-09 04:30:00,4.08527,4.08527,4.0795,4.08048,4510000.0
2009-09-09 04:31:00,4.07671,4.08473,4.07671,4.07951,3750000.0
2009-09-09 04:32:00,4.08397,4.08612,4.07931,4.08292,8260000.0
2009-09-09 04:33:00,4.08209,4.08472,4.07518,4.08319,7500000.0
2009-09-09 04:34:00,4.08112,4.08193,4.08079,4.08169,4880000.0
2009-09-09 04:35:00,4.08127,4.08234,4.07711,4.08234,5630000.0
2009-09-09 04:36:00,4.07604,4.08186,4.06936,4.08186,4510000.0
2009-09-09 04:37:00,4.0817,4.08304,4.07626,4.08257,6000000.0
2009-09-09 04:38:00,4.0828,4.0828,4.08077,4.08077,4880000.0
2009-09-09 04:39:00,4.08313,4.08334,4.0726,4.07919,5630000.0
2009-09-09 04:40:00,4.08072,4.08634,4.07402,4.08169,4880000.0
2009-09-09 04:41:00,4.08129,4.08432,4.07502,4.07814,4520000.0
2009-09-09 04:42:00,4.08211,4.08587,4.07685,4.08587,5250000.0
2009-09-09 04:43:00,4.08478,4.08519,4.07542,4.08474,4890000.0
2009-09-09 04:44:00,4.08504,4.08504,4.07965,4.08351,6380000.0
2009-09-09 04:45:00,4.08542,4.08542,4.07192,4.08261,4510000.0
2009-09-09 04:46:00,4.0782,4.08351,4.07745,4.08299,5250000.0
2009-09-09 04:47:00,4.07945,4.08417,4.07945,4.08417,4510000.0
2009-09-09 04:48:00,4.08323,4.08411,4.07837,4.07942,6380000.0
2009-09-09 04:49:00,4.07912,4.08406,4.07423,4.0814,7880000.0
2009-09-09 04:50:00,4.08005,4.08467,4.07934,4.08458,6750000.0
2009-09-09 04:51:00,4.07806,4.08171,4.07806,4.07929,5260000.0
2009-09-09 04:52:00,4.08504,4.09043,4.07627,4.07627,7130000.0
2009-09-09 04:53:00,4.08507,4.08507,4.07488,4.0807,6000000.0
2009-09-09 04:54:00,4.07995,4.08317,4.07306,4.08317,4140000.0
2009-09-09 04:55:00,4.08356,4.08598,4.07847,4.08383,4880000.0
2009-09-09 04:56:00,4.08323,4.08359,4.07726,4.07726,5260000.0
2009-09-09 04:57:00,4.08346,4.08411,4.07796,4.08114,6000000.0
2009-09-09 04:58:00,4.08137,4.08434,4.08137,4.08314,7500000.0
2009-09-09 04:59:00,4.08106,4.08417,4.07372,4.07896,7510000.0
2009-09-09 05:00:00,4.08148,4.08414,4.07183,4.07183,6000000.0
2009-09-09 05:01:00,4.08081,4.08413,4.07949,4.08377,6010000.0
2009-09-09 05:02:00,4.0814,4.08668,4.0814,4.08278,5630000.0
2009-09-09 05:03:00,4.07409,4.08433,4.07409,4.07834,6380000.0
2009-09-09 05:04:00,4.07717,4.08339,4.07523,4.07914,8630000.0
2009-09-09 05:05:00,4.08349,4.08349,4.0834,4.0834,1500000.0
2009-09-09 05:06:00,4.08337,4.0836,4.07498,4.08061,6380000.0
2009-09-09 05:07:00,4.0826,4.08503,4.0755,4.08287,6380000.0
2009-09-09 05:08:00,4.0813,4.0845,4.07581,4.08089,7130000.0
2009-09-09 05:09:00,4.08079,4.08522,4.07486,4.08452,6000000.0
2009-09-09 05:10:00,4.08251,4.0849,4.07423,4.07423,4890000.0
2009-09-09 05:11:00,4.07919,4.086,4.07589,4.07716,5260000.0
2009-09-09 05:12:00,4.08545,4.08545,4.08113,4.08244,6380000.0
2009-09-09 05:13:00,4.08288,4.08362,4.07833,4.08361,6000000.0
2009-09-09 05:14:00,4.08123,4.089,4.0766,4.0766,8640000.0
2009-09-09 05:15:00,4.08293,4.08565,4.07497,4.07513,5630000.0
2009-09-09 05:16:00,4.084,4.084,4.0765,4.08332,5630000.0
2009-09-09 05:17:00,4.07901,4.08254,4.07226,4.07226,6380000.0
2009-09-09 05:18:00,4.0834,4.08383,4.0734,4.0734,6380000.0
2009-09-09 05:19:00,4.08382,4.084,4.07431,4.07431,7140000.0
2009-09-09 05:20:00,4.07764,4.08442,4.07764,4.08442,4880000.0
2009-09-09 05:21:00,4.08338,4.08397,4.08018,4.08397,3770000.0
2009-09-09 05:22:00,4.08262,4.08264,4.07632,4.07849,4880000.0
2009-09-09 05:23:00,4.08042,4.0844,4.07797,4.08264,4880000.0
2009-09-09 05:24:00,4.0823,4.08499,4.08101,4.08286,6000000.0
2009-09-09 05:25:00,4.08482,4.08556,4.07556,4.07556,6750000.0
2009-09-09 05:26:00,4.0791,4.08312,4.07351,4.08273,4500000.0
2009-09-09 05:27:00,4.08463,4.08724,4.07777,4.08479,5260000.0
2009-09-09 05:28:00,4.08218,4.08384,4.07464,4.08196,5250000.0
2009-09-09 05:29:00,4.08345,4.08613,4.07566,4.08245,6750000.0
2009-09-09 05:30:00,4.0846,4.0846,4.07583,4.08054,6760000.0
2009-09-09 05:31:00,4.08423,4.08526,4.07884,4.08402,5630000.0
2009-09-09 05:32:00,4.08318,4.08459,4.08094,4.08094,5630000.0
2009-09-09 05:33:00,4.08261,4.08347,4.07881,4.08296,5250000.0
2009-09-09 05:34:00,4.07937,4.08428,4.07929,4.08415,5250000.0
2009-09-09 05:35:00,4.08243,4.08243,4.07715,4.07863,4130000.0
2009-09-09 05:36:00,4.08122,4.08571,4.07507,4.08261,6750000.0
2009-09-09 05:37:00,4.08318,4.08482,4.07748,4.08482,6380000.0
2009-09-09 05:38:00,4.08017,4.08425,4.07415,4.08278,7880000.0
2009-09-09 05:39:00,4.07383,4.08425,4.07383,4.08359,7130000.0
2009-09-09 05:40:00,4.08084,4.08634,4.07367,4.07782,6010000.0
2009-09-09 05:41:00,4.08278,4.08429,4.07499,4.0785,5250000.0
2009-09-09 05:42:00,4.07643,4.08203,4.07642,4.07999,6380000.0
2009-09-09 05:43:00,4.0823,4.0846,4.07906,4.08262,5630000.0
2009-09-09 05:44:00,4.07393,4.08355,4.07393,4.08246,6000000.0
2009-09-09 05:45:00,4.0849,4.0849,4.07782,4.08269,4880000.0
2009-09-09 05:46:00,4.08404,4.08493,4.07848,4.08422,5250000.0
2009-09-09 05:47:00,4.08498,4.08498,4.07715,4.07791,5630000.0
2009-09-09 05:48:00,4.08164,4.08558,4.07511,4.08067,7500000.0
2009-09-09 05:49:00,4.08588,4.08588,4.08031,4.08539,5250000.0
2009-09-09 05:50:00,4.08724,4.0886,4.07574,4.08611,5270000.0
2009-09-09 05:51:00,4.07534,4.08679,4.07534,4.08214,7880000.0
2009-09-09 05:52:00,4.08153,4.08658,4.07696,4.08445,7130000.0
2009-09-09 05:53:00,4.08059,4.08531,4.07548,4.08531,4140000.0
2009-09-09 05:54:00,4.08504,4.08516,4.07535,4.07612,8630000.0
2009-09-09 05:55:00,4.08592,4.08859,4.0783,4.08234,6000000.0
2009-09-09 05:56:00,4.08604,4.08858,4.07726,4.07939,5630000.0
2009-09-09 05:57:00,4.07876,4.08828,4.07822,4.08229,6390000.0
2009-09-09 05:58:00,4.08095,4.08548,4.07605,4.07605,6000000.0
2009-09-09 05:59:00,4.07776,4.09026,4.07776,4.08696,5630000.0
2009-09-09 06:00:00,4.07888,4.08768,4.07888,4.08706,6380000.0
2009-09-09 06:01:00,4.08427,4.08512,4.0792,4.08512,4510000.0
2009-09-09 06:02:00,4.08592,4.08866,4.07789,4.07789,4130000.0
2009-09-09 06:03:00,4.08854,4.09161,4.08014,4.0827,5260000.0
2009-09-09 06:04:00,4.08888,4.08888,4.08342,4.0884,5630000.0
2009-09-09 06:05:00,4.08816,4.08998,4.07934,4.08998,6380000.0
2009-09-09 06:06:00,4.08704,4.08823,4.07842,4.08716,7130000.0
2009-09-09 06:07:00,4.08664,4.08664,4.07579,4.08579,6010000.0
2009-09-09 06:08:00,4.07707,4.08612,4.07534,4.08571,5250000.0
2009-09-09 06:09:00,4.08741,4.08812,4.0824,4.0824,8250000.0
2009-09-09 06:10:00,4.08929,4.08929,4.07912,4.08571,5250000.0
2009-09-09 06:11:00,4.08693,4.08848,4.08297,4.08297,6000000.0
2009-09-09 06:12:00,4.08729,4.08928,4.07862,4.08866,7130000.0
2009-09-09 06:13:00,4.08223,4.08488,4.07446,4.07584,6750000.0
2009-09-09 06:14:00,4.08307,4.08709,4.07748,4.07748,10130000.0
2009-09-09 06:15:00,4.08554,4.09015,4.08554,4.08624,4140000.0
2009-09-09 06:16:00,4.08528,4.0899,4.07902,4.08695,7880000.0
2009-09-09 06:17:00,4.08341,4.08753,4.08016,4.08753,6380000.0
2009-09-09 06:18:00,4.08607,4.08661,4.0832,4.08484,5250000.0
2009-09-09 06:19:00,4.0881,4.0881,4.07845,4.08634,5630000.0
2009-09-09 06:20:00,4.08688,4.08694,4.07827,4.08607,4510000.0
2009-09-09 06:21:00,4.08414,4.08998,4.07947,4.08342,5640000.0
2009-09-09 06:22:00,4.08242,4.08771,4.08241,4.08527,6380000.0
2009-09-09 06:23:00,4.08211,4.0882,4.078,4.08677,8260000.0
2009-09-09 06:24:00,4.08239,4.08732,4.08239,4.08674,6770000.0
2009-09-09 06:25:00,4.08765,4.08808,4.07734,4.08711,6020000.0
2009-09-09 06:26:00,4.0872,4.08838,4.08333,4.08745,5630000.0
2009-09-09 06:28:00,4.08241,4.08689,4.07789,4.08605,4880000.0
2009-09-09 06:29:00,4.08298,4.08747,4.07659,4.07744,7150000.0
2009-09-09 06:30:00,4.08602,4.09083,4.0825,4.08832,6010000.0
2009-09-09 06:31:00,4.08731,4.08843,4.07863,4.07863,4890000.0
2009-09-09 06:32:00,4.08832,4.08832,4.08294,4.08663,7130000.0
2009-09-09 06:33:00,4.08257,4.08772,4.08233,4.08731,5260000.0
2009-09-09 06:34:00,4.08216,4.08752,4.07597,4.0854,6760000.0
2009-09-09 06:35:00,4.08371,4.09016,4.08371,4.08666,7880000.0
2009-09-09 06:36:00,4.08551,4.0868,4.07813,4.08629,6000000.0
2009-09-09 06:37:00,4.08093,4.08786,4.07961,4.08232,5630000.0
2009-09-09 06:38:00,4.0868,4.09157,4.07993,4.07993,7130000.0
2009-09-09 06:39:00,4.08979,4.08979,4.07859,4.07859,7130000.0
2009-09-09 06:40:00,4.08716,4.08805,4.0844,4.08805,5250000.0
2009-09-09 06:41:00,4.0807,4.08991,4.0789,4.08783,5250000.0
2009-09-09 06:42:00,4.08748,4.08748,4.07785,4.08662,6390000.0
2009-09-09 06:43:00,4.08869,4.09303,4.0795,4.0795,7510000.0
2009-09-09 06:44:00,4.0845,4.08879,4.07883,4.07883,6380000.0
2009-09-09 06:45:00,4.08606,4.08965,4.08553,4.08865,7140000.0
2009-09-09 06:46:00,4.08678,4.08967,4.084,4.08658,6010000.0
2009-09-09 06:47:00,4.07903,4.08866,4.07903,4.08778,6750000.0
2009-09-09 06:48:00,4.08722,4.08722,4.07846,4.08364,5630000.0
2009-09-09 06:49:00,4.08709,4.08895,4.08478,4.08653,5260000.0
2009-09-09 06:50:00,4.08801,4.09091,4.08634,4.08913,4880000.0
2009-09-09 06:51:00,4.08846,4.09014,4.08566,4.08945,5630000.0
2009-09-09 06:52:00,4.08899,4.08899,4.08411,4.08573,5250000.0
2009-09-09 06:53:00,4.08819,4.08963,4.08055,4.08701,6380000.0
2009-09-09 06:54:00,4.08906,4.09143,4.08227,4.09009,7510000.0
2009-09-09 06:55:00,4.08794,4.08849,4.08224,4.08803,6380000.0
2009-09-09 06:56:00,4.0879,4.08857,4.08277,4.08689,4890000.0
2009-09-09 06:57:00,4.08924,4.09047,4.08457,4.08457,5630000.0
2009-09-09 06:58:00,4.08976,4.08976,4.07848,4.08454,5250000.0
2009-09-09 07:00:00,4.092,4.092,4.08411,4.08974,6000000.0
2009-09-09 07:01:00,4.08845,4.08936,4.08427,4.08815,5630000.0
2009-09-09 07:02:00,4.08924,4.09115,4.0852,4.08882,4880000.0
2009-09-09 07:03:00,4.09072,4.09078,4.08355,4.08797,8250000.0
2009-09-09 07:04:00,4.08951,4.09059,4.08451,4.08931,6010000.0
2009-09-09 07:05:00,4.08974,4.09057,4.08657,4.08894,7500000.0
2009-09-09 07:06:00,4.08461,4.09194,4.08268,4.08268,5260000.0
2009-09-09 07:07:00,4.09147,4.09228,4.08689,4.09228,7510000.0
2009-09-09 07:08:00,4.09337,4.09479,4.08855,4.09381,6750000.0
2009-09-09 07:09:00,4.09139,4.09139,4.08256,4.0906,6000000.0
2009-09-09 07:10:00,4.09282,4.09282,4.08356,4.08356,7130000.0
2009-09-09 07:11:00,4.08334,4.09246,4.08334,4.08641,7880000.0
2009-09-09 07:12:00,4.09276,4.09352,4.08807,4.0931,5250000.0
2009-09-09 07:13:00,4.0895,4.09275,4.08363,4.09051,6000000.0
2009-09-09 07:14:00,4.08374,4.09412,4.08374,4.08866,4880000.0
2009-09-09 07:15:00,4.09367,4.09367,4.08348,4.09191,4880000.0
2009-09-09 07:16:00,4.09309,4.09319,4.08351,4.08351,6760000.0
2009-09-09 07:17:00,4.08634,4.0909,4.08164,4.08164,7140000.0
2009-09-09 07:18:00,4.0918,4.09273,4.08321,4.09166,5250000.0
2009-09-09 07:19:00,4.0927,4.09301,4.09157,4.09268,6380000.0
2009-09-09 07:20:00,4.09125,4.09308,4.08786,4.09308,6000000.0
2009-09-09 07:21:00,4.0929,4.0929,4.08416,4.09167,5260000.0
2009-09-09 07:22:00,4.08718,4.09151,4.08691,4.09132,6760000.0
2009-09-09 07:23:00,4.08945,4.09524,4.08522,4.09262,8250000.0
2009-09-09 07:24:00,4.08986,4.09185,4.08716,4.08992,6010000.0
2009-09-09 07:25:00,4.08491,4.09465,4.08491,4.09431,7880000.0
2009-09-09 07:26:00,4.08779,4.09312,4.08304,4.08932,6380000.0
2009-09-09 07:27:00,4.09409,4.09789,4.08573,4.0948,7140000.0
2009-09-09 07:28:00,4.09248,4.09339,4.08337,4.09037,6010000.0
2009-09-09 07:29:00,4.08912,4.09494,4.08912,4.09216,4880000.0
2009-09-09 07:30:00,4.08348,4.0949,4.08348,4.09028,6000000.0
2009-09-09 07:31:00,4.09252,4.09252,4.08772,4.09249,5630000.0
2009-09-09 07:32:00,4.09385,4.09385,4.08863,4.08964,7510000.0
2009-09-09 07:33:00,4.08958,4.09952,4.08875,4.08875,9010000.0
2009-09-09 07:34:00,4.09101,4.09497,4.0844,4.09184,8260000.0
2009-09-09 07:35:00,4.09378,4.09378,4.08927,4.0935,5260000.0
2009-09-09 07:36:00,4.09265,4.09265,4.08227,4.09157,7880000.0
2009-09-09 07:37:00,4.08867,4.09296,4.08756,4.08885,5250000.0
2009-09-09 07:38:00,4.09067,4.09575,4.09021,4.09076,6390000.0
2009-09-09 07:39:00,4.09171,4.09613,4.08951,4.09307,6750000.0
2009-09-09 07:40:00,4.08883,4.09496,4.08883,4.09486,6390000.0
2009-09-09 07:41:00,4.09283,4.09445,4.08778,4.08844,5250000.0
2009-09-09 07:42:00,4.09024,4.09514,4.08364,4.09514,5630000.0
2009-09-09 07:43:00,4.09276,4.09406,4.08488,4.09406,4880000.0
2009-09-09 07:44:00,4.09506,4.0965,4.08491,4.08491,6380000.0
2009-09-09 07:45:00,4.09455,4.09565,4.08453,4.09546,4510000.0
2009-09-09 07:46:00,4.09505,4.09505,4.08277,4.09031,5250000.0
2009-09-09 07:47:00,4.0886,4.09345,4.08446,4.08789,5630000.0
2009-09-09 07:48:00,4.08861,4.09252,4.08086,4.09252,9010000.0
2009-09-09 07:49:00,4.09332,4.09796,4.08787,4.08787,4880000.0
2009-09-09 07:50:00,4.09277,4.09448,4.08856,4.09293,7140000.0
2009-09-09 07:51:00,4.08908,4.09379,4.08182,4.08994,7510000.0
2009-09-09 07:52:00,4.09346,4.09346,4.08692,4.09074,6750000.0
2009-09-09 07:53:00,4.08835,4.09105,4.08042,4.08042,5630000.0
2009-09-09 07:54:00,4.08408,4.09155,4.08107,4.08967,6770000.0
2009-09-09 07:55:00,4.09326,4.09326,4.08771,4.08771,7500000.0
2009-09-09 07:56:00,4.08852,4.09279,4.08315,4.09279,7510000.0
2009-09-09 07:57:00,4.09155,4.09273,4.08654,4.08954,6020000.0
2009-09-09 07:58:00,4.09252,4.09252,4.08752,4.09121,4890000.0
2009-09-09 07:59:00,4.0832,4.0892,4.0832,4.08435,4880000.0
2009-09-09 08:00:00,4.08773,4.09309,4.08664,4.08778,7500000.0
2009-09-09 08:01:00,4.08854,4.08933,4.08251,4.08889,4140000.0
2009-09-09 08:02:00,4.0884,4.09225,4.08066,4.08439,6000000.0
2009-09-09 08:03:00,4.08658,4.09104,4.08532,4.08773,4880000.0
2009-09-09 08:04:00,4.08664,4.0926,4.08307,4.08943,6760000.0
2009-09-09 08:05:00,4.08813,4.0897,4.08373,4.08764,5250000.0
2009-09-09 08:06:00,4.08492,4.09074,4.08022,4.08022,4880000.0
2009-09-09 08:07:00,4.08381,4.08971,4.08041,4.0844,5250000.0
2009-09-09 08:08:00,4.08718,4.08959,4.07853,4.08893,6380000.0
2009-09-09 08:09:00,4.08913,4.09025,4.0871,4.088,6000000.0
2009-09-09 08:10:00,4.08545,4.09541,4.08212,4.08458,8250000.0
2009-09-09 08:11:00,4.08394,4.08788,4.08227,4.08788,4880000.0
2009-09-09 08:12:00,4.08866,4.09003,4.08211,4.08659,7880000.0
2009-09-09 08:13:00,4.08728,4.09034,4.0807,4.08763,6000000.0
2009-09-09 08:14:00,4.08481,4.08933,4.07858,4.07858,4510000.0
2009-09-09 08:15:00,4.08564,4.09016,4.08407,4.08956,5250000.0
2009-09-09 08:16:00,4.09062,4.09125,4.08491,4.09009,7510000.0
2009-09-09 08:17:00,4.08609,4.09185,4.08609,4.08684,5260000.0
2009-09-09 08:18:00,4.08885,4.08904,4.07887,4.08451,4880000.0
2009-09-09 08:19:00,4.09202,4.09257,4.0866,4.09257,7880000.0
2009-09-09 08:20:00,4.0822,4.09268,4.0822,4.09089,7500000.0
2009-09-09 08:21:00,4.08983,4.08983,4.08013,4.08778,7880000.0
2009-09-09 08:22:00,4.09123,4.09133,4.08532,4.09121,6750000.0
2009-09-09 08:23:00,4.08628,4.08776,4.07733,4.07963,6770000.0
2009-09-09 08:24:00,4.08829,4.09074,4.08437,4.09074,5250000.0
2009-09-09 08:25:00,4.08199,4.09123,4.0815,4.08996,5630000.0
2009-09-09 08:26:00,4.08849,4.08905,4.08479,4.08905,5260000.0
2009-09-09 08:27:00,4.08976,4.09056,4.0807,4.08303,5250000.0
2009-09-09 08:28:00,4.08757,4.08981,4.08757,4.08907,6000000.0
2009-09-09 08:29:00,4.0893,4.08963,4.08746,4.08746,5250000.0
2009-09-09 08:30:00,4.08655,4.09237,4.0863,4.08972,6760000.0
2009-09-09 08:31:00,4.08446,4.08952,4.08063,4.08063,5640000.0
2009-09-09 08:32:00,4.09224,4.0951,4.08276,4.08862,7140000.0
2009-09-09 08:33:00,4.08905,4.09232,4.08743,4.08746,5250000.0
2009-09-09 08:34:00,4.08651,4.09434,4.08416,4.09273,5260000.0
2009-09-09 08:35:00,4.08556,4.09045,4.085,4.08919,6390000.0
2009-09-09 08:36:00,4.09106,4.09408,4.08648,4.08648,5630000.0
2009-09-09 08:37:00,4.08951,4.09246,4.08415,4.08618,6000000.0
2009-09-09 08:38:00,4.09232,4.09279,4.08344,4.08839,7130000.0
2009-09-09 08:39:00,4.09421,4.09441,4.08779,4.08779,6760000.0
2009-09-09 08:40:00,4.08936,4.09388,4.08659,4.08939,6390000.0
2009-09-09 08:41:00,4.09288,4.09484,4.09288,4.09484,5250000.0
2009-09-09 08:42:00,4.09488,4.09604,4.08764,4.09384,5250000.0
2009-09-09 08:43:00,4.09382,4.09524,4.09152,4.09152,4880000.0
2009-09-09 08:44:00,4.09159,4.09445,4.08697,4.08697,6000000.0
2009-09-09 08:45:00,4.09148,4.09471,4.08525,4.0895,4880000.0
2009-09-09 08:46:00,4.08841,4.09491,4.08841,4.09394,7880000.0
2009-09-09 08:47:00,4.08901,4.09624,4.08901,4.09247,7140000.0
2009-09-09 08:48:00,4.09474,4.09929,4.09209,4.09728,6010000.0
2009-09-09 08:49:00,4.09402,4.09771,4.0912,4.09745,6000000.0
2009-09-09 08:50:00,4.09575,4.10023,4.09313,4.09692,7130000.0
2009-09-09 08:51:00,4.09611,4.09708,4.09107,4.09107,4880000.0
2009-09-09 08:52:00,4.096,4.096,4.09126,4.09269,6000000.0
2009-09-09 08:53:00,4.09524,4.09822,4.0862,4.08744,6010000.0
2009-09-09 08:54:00,4.09721,4.10054,4.09585,4.09979,6010000.0
2009-09-09 08:55:00,4.10122,4.10439,4.09774,4.09774,7140000.0
2009-09-09 08:56:00,4.10369,4.10428,4.09413,4.09881,5630000.0
2009-09-09 08:57:00,4.10308,4.10619,4.10026,4.10026,6760000.0
2009-09-09 08:58:00,4.10395,4.10841,4.09766,4.10546,7130000.0
2009-09-09 08:59:00,4.10504,4.10543,4.10236,4.10236,4510000.0
2009-09-09 09:00:00,4.09619,4.10864,4.09619,4.10536,4880000.0
2009-09-09 09:01:00,4.10446,4.10796,4.10307,4.10465,6380000.0
2009-09-09 09:02:00,4.10527,4.10678,4.09819,4.09819,5630000.0
2009-09-09 09:03:00,4.10047,4.10649,4.09605,4.10443,7130000.0
2009-09-09 09:04:00,4.10337,4.1078,4.09962,4.10551,8250000.0
2009-09-09 09:05:00,4.1,4.10652,4.09816,4.10114,5250000.0
2009-09-09 09:06:00,4.1047,4.10515,4.10065,4.10065,5630000.0
2009-09-09 09:07:00,4.10508,4.10633,4.09607,4.10389,6000000.0
2009-09-09 09:08:00,4.10226,4.10491,4.09748,4.10478,4880000.0
2009-09-09 09:09:00,4.10487,4.10586,4.09971,4.10182,6010000.0
2009-09-09 09:10:00,4.09541,4.10655,4.09541,4.10218,6380000.0
2009-09-09 09:11:00,4.0993,4.10297,4.0925,4.0925,9380000.0
2009-09-09 09:12:00,4.10133,4.10133,4.09346,4.0959,7510000.0
2009-09-09 09:13:00,4.10006,4.10006,4.08836,4.09658,7880000.0
2009-09-09 09:14:00,4.09054,4.10067,4.08617,4.09008,7900000.0
2009-09-09 09:15:00,4.09128,4.09779,4.0844,4.09779,14640000.0
2009-09-09 09:16:00,4.09223,4.0975,4.08595,4.09455,6000000.0
2009-09-09 09:17:00,4.09757,4.09877,4.08586,4.09713,7140000.0
2009-09-09 09:18:00,4.09167,4.09729,4.09167,4.09729,5250000.0
2009-09-09 09:19:00,4.09808,4.10021,4.09026,4.09426,6390000.0
2009-09-09 09:20:00,4.09767,4.10076,4.09761,4.09945,7130000.0
2009-09-09 09:21:00,4.09927,4.10052,4.09641,4.09641,4510000.0
2009-09-09 09:22:00,4.09783,4.10002,4.09409,4.10002,4880000.0
2009-09-09 09:23:00,4.09951,4.10109,4.09033,4.10109,5250000.0
2009-09-09 09:24:00,4.10151,4.1066,4.09958,4.10597,5640000.0
2009-09-09 09:25:00,4.10796,4.10798,4.09844,4.10048,6010000.0
2009-09-09 09:26:00,4.1069,4.10741,4.09663,4.10459,5250000.0
2009-09-09 09:27:00,4.09384,4.10734,4.09384,4.10321,6380000.0
2009-09-09 09:28:00,4.10311,4.10696,4.09681,4.10425,6390000.0
2009-09-09 09:29:00,4.1022,4.10622,4.09695,4.09695,4140000.0
2009-09-09 09:30:00,4.10647,4.10647,4.10204,4.10586,5260000.0
2009-09-09 09:31:00,4.09639,4.10624,4.09639,4.09704,6000000.0
2009-09-09 09:32:00,4.10274,4.10774,4.1017,4.10748,5260000.0
2009-09-09 09:33:00,4.1064,4.10866,4.09835,4.1063,6010000.0
2009-09-09 09:34:00,4.10829,4.10829,4.09605,4.1012,6380000.0
2009-09-09 09:35:00,4.10725,4.10934,4.1034,4.1061,6380000.0
2009-09-09 09:36:00,4.10956,4.10956,4.10183,4.10815,6010000.0
2009-09-09 09:37:00,4.10672,4.1113,4.10107,4.10107,4510000.0
2009-09-09 09:38:00,4.11033,4.11264,4.1013,4.10547,6380000.0
2009-09-09 09:39:00,4.10545,4.10834,4.10345,4.10834,6760000.0
2009-09-09 09:40:00,4.09752,4.10862,4.09699,4.10361,7500000.0
2009-09-09 09:41:00,4.10693,4.1094,4.10097,4.10449,6760000.0
2009-09-09 09:42:00,4.10098,4.10689,4.10098,4.10689,4510000.0
2009-09-09 09:43:00,4.10621,4.1084,4.10175,4.10588,6750000.0
2009-09-09 09:44:00,4.1003,4.10689,4.09931,4.10616,8250000.0
2009-09-09 09:45:00,4.10613,4.10613,4.09847,4.09875,8630000.0
2009-09-09 09:46:00,4.10662,4.10662,4.10042,4.1053,5250000.0
2009-09-09 09:47:00,4.10026,4.1087,4.10026,4.10528,12010000.0
2009-09-09 09:48:00,4.10415,4.10682,4.09609,4.10519,5630000.0
2009-09-09 09:49:00,4.10495,4.10695,4.09979,4.10695,6380000.0
2009-09-09 09:50:00,4.10652,4.10667,4.10049,4.10263,7130000.0
2009-09-09 09:51:00,4.10682,4.10959,4.10163,4.10706,8250000.0
2009-09-09 09:52:00,4.10965,4.11007,4.10268,4.10919,6380000.0
2009-09-09 09:53:00,4.10456,4.10919,4.09819,4.10791,6760000.0
2009-09-09 09:54:00,4.10791,4.10791,4.09687,4.1031,4140000.0
2009-09-09 09:55:00,4.10938,4.10938,4.10416,4.10753,4890000.0
2009-09-09 09:56:00,4.10526,4.10944,4.09985,4.10641,12020000.0
2009-09-09 09:57:00,4.10754,4.11006,4.10386,4.10394,6390000.0
2009-09-09 09:58:00,4.10916,4.1125,4.10697,4.1125,4880000.0
2009-09-09 09:59:00,4.1108,4.1108,4.1026,4.10295,5260000.0
2009-09-09 10:00:00,4.10541,4.11003,4.09956,4.10524,5250000.0
2009-09-09 10:01:00,4.10526,4.11136,4.10484,4.10565,7510000.0
2009-09-09 10:02:00,4.10297,4.1085,4.1029,4.1085,4880000.0
2009-09-09 10:03:00,4.10332,4.11151,4.09978,4.09978,8250000.0
2009-09-09 10:04:00,4.1065,4.10707,4.09761,4.09761,11630000.0
2009-09-09 10:05:00,4.10819,4.10976,4.1036,4.10791,8630000.0
2009-09-09 10:06:00,4.10309,4.10844,4.10078,4.10844,7500000.0
2009-09-09 10:07:00,4.10457,4.1088,4.09927,4.10323,5250000.0
2009-09-09 10:08:00,4.10734,4.11058,4.10484,4.10988,4890000.0
2009-09-09 10:09:00,4.1087,4.11179,4.10229,4.1096,7130000.0
2009-09-09 10:10:00,4.10182,4.1105,4.10182,4.10777,6380000.0
2009-09-09 10:11:00,4.10085,4.11196,4.10085,4.10513,6020000.0
2009-09-09 10:12:00,4.10507,4.11126,4.10507,4.10579,6010000.0
2009-09-09 10:13:00,4.10857,4.11142,4.10387,4.10748,8630000.0
2009-09-09 10:14:00,4.11274,4.11274,4.10102,4.10965,7130000.0
2009-09-09 10:15:00,4.10726,4.11248,4.10238,4.10238,5250000.0
2009-09-09 10:16:00,4.1133,4.11411,4.10222,4.11411,5630000.0
2009-09-09 10:17:00,4.10773,4.11349,4.10773,4.11199,7130000.0
2009-09-09 10:18:00,4.1088,4.11397,4.10438,4.10438,7510000.0
2009-09-09 10:19:00,4.10576,4.1154,4.10576,4.11518,6020000.0
2009-09-09 10:20:00,4.11242,4.11423,4.10707,4.10714,8630000.0
2009-09-09 10:21:00,4.11379,4.1171,4.10985,4.11572,7130000.0
2009-09-09 10:22:00,4.11307,4.11506,4.11106,4.11177,7130000.0
2009-09-09 10:23:00,4.10952,4.11384,4.10366,4.10366,4510000.0
2009-09-09 10:24:00,4.11213,4.1137,4.10406,4.10738,10150000.0
2009-09-09 10:25:00,4.11255,4.11615,4.10887,4.11108,4510000.0
2009-09-09 10:26:00,4.11169,4.11322,4.10794,4.10794,8630000.0
2009-09-09 10:27:00,4.11229,4.1167,4.10481,4.11339,6380000.0
2009-09-09 10:28:00,4.11202,4.11226,4.10702,4.1105,6380000.0
2009-09-09 10:29:00,4.1056,4.11152,4.1056,4.11152,5250000.0
2009-09-09 10:30:00,4.1138,4.11386,4.10283,4.10283,10510000.0
2009-09-09 10:31:00,4.11065,4.11263,4.1033,4.11133,6010000.0
2009-09-09 10:32:00,4.10852,4.11293,4.10138,4.11139,6760000.0
2009-09-09 10:33:00,4.11129,4.11266,4.10879,4.11221,9000000.0
2009-09-09 10:34:00,4.1088,4.11299,4.10679,4.10948,6750000.0
2009-09-09 10:35:00,4.10975,4.11397,4.10718,4.11132,6000000.0
2009-09-09 10:36:00,4.10711,4.11286,4.10172,4.10778,13510000.0
2009-09-09 10:37:00,4.10972,4.11169,4.10422,4.10906,5250000.0
2009-09-09 10:38:00,4.10298,4.11213,4.10298,4.10868,6760000.0
2009-09-09 10:39:00,4.11139,4.11222,4.10064,4.11222,10130000.0
2009-09-09 10:40:00,4.10949,4.11198,4.10211,4.10729,5260000.0
2009-09-09 10:41:00,4.10578,4.11232,4.10477,4.10938,10130000.0
2009-09-09 10:42:00,4.10948,4.10948,4.10373,4.10562,7140000.0
2009-09-09 10:43:00,4.10677,4.10677,4.09848,4.10515,5630000.0
2009-09-09 10:44:00,4.09684,4.10843,4.09684,4.10524,6750000.0
2009-09-09 10:45:00,4.10493,4.10579,4.09462,4.09791,11650000.0
2009-09-09 10:46:00,4.10257,4.10957,4.09702,4.1009,9020000.0
2009-09-09 10:47:00,4.09716,4.10418,4.09716,4.10197,5630000.0
2009-09-09 10:48:00,4.10418,4.1049,4.09349,4.09349,7140000.0
2009-09-09 10:49:00,4.10467,4.10637,4.10024,4.10528,5260000.0
2009-09-09 10:50:00,4.10664,4.10722,4.09799,4.10592,7140000.0
2009-09-09 10:51:00,4.10649,4.10801,4.09834,4.10515,5630000.0
2009-09-09 10:52:00,4.10216,4.1065,4.09672,4.10524,6380000.0
2009-09-09 10:53:00,4.10598,4.10598,4.09447,4.1029,7890000.0
2009-09-09 10:54:00,4.10636,4.10636,4.10149,4.10317,5630000.0
2009-09-09 10:55:00,4.1052,4.1056,4.0994,4.0994,8250000.0
2009-09-09 10:56:00,4.09941,4.10511,4.09887,4.10423,4140000.0
2009-09-09 10:57:00,4.10408,4.10633,4.0964,4.10434,5250000.0
2009-09-09 10:58:00,4.1,4.10532,4.09408,4.10448,5260000.0
2009-09-09 10:59:00,4.10451,4.10763,4.09796,4.10519,15760000.0
2009-09-09 11:00:00,4.10377,4.10476,4.09295,4.10241,12760000.0
2009-09-09 11:01:00,4.10379,4.10523,4.10235,4.10235,6000000.0
2009-09-09 11:02:00,4.09846,4.10387,4.09846,4.10335,6000000.0
2009-09-09 11:03:00,4.092,4.10351,4.092,4.10184,6380000.0
2009-09-09 11:04:00,4.103,4.103,4.09805,4.10266,4510000.0
2009-09-09 11:05:00,4.10324,4.10499,4.09481,4.09481,9020000.0
2009-09-09 11:06:00,4.10255,4.10353,4.09537,4.10353,5270000.0
2009-09-09 11:07:00,4.102,4.10479,4.09526,4.10371,7130000.0
2009-09-09 11:08:00,4.09737,4.10446,4.09737,4.0995,6000000.0
2009-09-09 11:09:00,4.0972,4.10231,4.09272,4.10152,4510000.0
2009-09-09 11:10:00,4.09943,4.10594,4.09943,4.10291,5630000.0
2009-09-09 11:11:00,4.09857,4.10369,4.09316,4.10316,7130000.0
2009-09-09 11:12:00,4.09231,4.102,4.09225,4.09225,7510000.0
2009-09-09 11:13:00,4.10336,4.10336,4.09393,4.1029,6760000.0
2009-09-09 11:14:00,4.10335,4.10456,4.09314,4.09314,7130000.0
2009-09-09 11:15:00,4.10347,4.10511,4.09896,4.10511,12390000.0
2009-09-09 11:16:00,4.10237,4.10237,4.09156,4.09733,6010000.0
2009-09-09 11:17:00,4.10304,4.10381,4.0988,4.10381,4880000.0
2009-09-09 11:18:00,4.1027,4.10569,4.09669,4.10208,6750000.0
2009-09-09 11:19:00,4.10314,4.10455,4.09309,4.10358,8260000.0
2009-09-09 11:20:00,4.10157,4.10515,4.09618,4.10475,7880000.0
2009-09-09 11:21:00,4.10385,4.10385,4.09475,4.10179,5260000.0
2009-09-09 11:22:00,4.10336,4.10439,4.09799,4.10243,6760000.0
2009-09-09 11:23:00,4.10046,4.10592,4.09568,4.10241,4880000.0
2009-09-09 11:24:00,4.09938,4.10397,4.09855,4.09855,7510000.0
2009-09-09 11:25:00,4.09565,4.10637,4.09454,4.10476,5640000.0
2009-09-09 11:26:00,4.10213,4.10546,4.09922,4.10546,8630000.0
2009-09-09 11:27:00,4.10567,4.10754,4.1013,4.1013,7880000.0
2009-09-09 11:28:00,4.10066,4.10578,4.09693,4.1057,6760000.0
2009-09-09 11:29:00,4.10451,4.10512,4.10098,4.10098,6000000.0
2009-09-09 11:30:00,4.10158,4.10578,4.10105,4.10479,4510000.0
2009-09-09 11:31:00,4.10584,4.1068,4.09862,4.10542,6750000.0
2009-09-09 11:32:00,4.10651,4.10651,4.0944,4.10297,6750000.0
2009-09-09 11:33:00,4.10341,4.10549,4.10238,4.10379,7140000.0
2009-09-09 11:34:00,4.10444,4.10724,4.10211,4.10211,7140000.0
2009-09-09 11:35:00,4.10014,4.10458,4.09897,4.10119,7140000.0
2009-09-09 11:36:00,4.10151,4.10592,4.09302,4.10409,8630000.0
2009-09-09 11:37:00,4.10582,4.10582,4.09507,4.09507,13520000.0
2009-09-09 11:38:00,4.10516,4.10777,4.09723,4.09723,8630000.0
2009-09-09 11:39:00,4.1065,4.10919,4.10381,4.10739,8250000.0
2009-09-09 11:40:00,4.09622,4.1059,4.09622,4.10429,7130000.0
2009-09-09 11:41:00,4.10951,4.1097,4.10028,4.10028,6000000.0
2009-09-09 11:42:00,4.10602,4.10834,4.10202,4.1078,4880000.0
2009-09-09 11:43:00,4.10164,4.10828,4.09622,4.10828,7520000.0
2009-09-09 11:44:00,4.10798,4.10912,4.10206,4.10776,6000000.0
2009-09-09 11:45:00,4.10413,4.10811,4.09811,4.09811,9760000.0
2009-09-09 11:46:00,4.10836,4.10836,4.0933,4.10171,7510000.0
2009-09-09 11:47:00,4.09916,4.10754,4.09778,4.10754,6380000.0
2009-09-09 11:48:00,4.10889,4.10889,4.09979,4.10486,4880000.0
2009-09-09 11:49:00,4.10817,4.10949,4.10395,4.10479,5630000.0
2009-09-09 11:50:00,4.10443,4.10719,4.09875,4.09875,8630000.0
2009-09-09 11:51:00,4.10138,4.10753,4.09667,4.10753,6380000.0
2009-09-09 11:52:00,4.10654,4.11259,4.10322,4.10322,5260000.0
2009-09-09 11:53:00,4.11029,4.11069,4.1043,4.1043,6760000.0
2009-09-09 11:54:00,4.10376,4.10783,4.09893,4.10783,5250000.0
2009-09-09 11:55:00,4.1086,4.10944,4.0993,4.10944,6010000.0
2009-09-09 11:56:00,4.10697,4.11366,4.1023,4.1023,6760000.0
2009-09-09 11:57:00,4.10436,4.11186,4.09939,4.10545,5260000.0
2009-09-09 11:58:00,4.09835,4.10788,4.09533,4.09533,6000000.0
2009-09-09 11:59:00,4.10537,4.1062,4.09376,4.10589,9000000.0
2009-09-09 12:00:00,4.10537,4.10537,4.09114,4.10122,14260000.0
2009-09-09 12:01:00,4.10125,4.10738,4.09625,4.10505,7520000.0
2009-09-09 12:02:00,4.10644,4.10715,4.10223,4.10316,5630000.0
2009-09-09 12:03:00,4.10815,4.10815,4.09776,4.1055,7880000.0
2009-09-09 12:04:00,4.10354,4.10568,4.09595,4.09904,6390000.0
2009-09-09 12:05:00,4.09769,4.10846,4.09769,4.10389,6760000.0
2009-09-09 12:06:00,4.1074,4.10783,4.10323,4.10783,6750000.0
2009-09-09 12:07:00,4.10816,4.10816,4.0984,4.10656,4510000.0
2009-09-09 12:08:00,4.1063,4.10746,4.10227,4.10746,5260000.0
2009-09-09 12:09:00,4.10387,4.1078,4.09808,4.102,5250000.0
2009-09-09 12:10:00,4.10617,4.10774,4.09632,4.09823,9760000.0
2009-09-09 12:11:00,4.10812,4.10939,4.10344,4.10344,6390000.0
2009-09-09 12:12:00,4.10684,4.10881,4.10379,4.10709,4140000.0
2009-09-09 12:13:00,4.10838,4.10838,4.10578,4.10757,6000000.0
2009-09-09 12:14:00,4.10625,4.10733,4.09722,4.10733,5260000.0
2009-09-09 12:15:00,4.10766,4.10904,4.09945,4.10487,4520000.0
2009-09-09 12:16:00,4.10729,4.10729,4.09759,4.09759,6000000.0
2009-09-09 12:17:00,4.1091,4.10911,4.10335,4.10346,4880000.0
2009-09-09 12:18:00,4.10711,4.11181,4.09993,4.10928,5640000.0
2009-09-09 12:19:00,4.10733,4.10829,4.09643,4.10669,13890000.0
2009-09-09 12:20:00,4.10741,4.10761,4.1028,4.10711,6380000.0
2009-09-09 12:21:00,4.10903,4.10903,4.09845,4.10251,5260000.0
2009-09-09 12:22:00,4.10616,4.109,4.10379,4.10537,6000000.0
2009-09-09 12:23:00,4.10553,4.10926,4.10413,4.10925,6380000.0
2009-09-09 12:24:00,4.10838,4.1084,4.09655,4.09694,11250000.0
2009-09-09 12:25:00,4.1092,4.11028,4.10345,4.10407,13880000.0
2009-09-09 12:26:00,4.10867,4.11031,4.09975,4.10802,10140000.0
2009-09-09 12:27:00,4.11099,4.11099,4.09818,4.10662,13130000.0
2009-09-09 12:28:00,4.10807,4.11061,4.10425,4.10755,10510000.0
2009-09-09 12:29:00,4.10752,4.1079,4.10051,4.10512,10130000.0
2009-09-09 12:30:00,4.10287,4.11136,4.10028,4.10822,17270000.0
2009-09-09 12:31:00,4.1067,4.10853,4.1067,4.10683,3770000.0
2009-09-09 12:32:00,4.10514,4.10772,4.09761,4.09761,5250000.0
2009-09-09 12:33:00,4.10474,4.10787,4.10325,4.10333,8260000.0
2009-09-09 12:34:00,4.10653,4.10843,4.10387,4.10536,5630000.0
2009-09-09 12:35:00,4.10917,4.11145,4.09889,4.10735,8260000.0
2009-09-09 12:36:00,4.10382,4.10945,4.10382,4.10767,4880000.0
2009-09-09 12:37:00,4.10954,4.10965,4.10014,4.10885,10880000.0
2009-09-09 12:38:00,4.10449,4.1113,4.10162,4.10162,8630000.0
2009-09-09 12:39:00,4.10854,4.11414,4.10331,4.11154,8250000.0
2009-09-09 12:40:00,4.10961,4.11454,4.10135,4.11328,8640000.0
2009-09-09 12:41:00,4.10344,4.11627,4.10344,4.115,11640000.0
2009-09-09 12:42:00,4.10725,4.11801,4.10586,4.11596,6010000.0
2009-09-09 12:43:00,4.11101,4.1157,4.10663,4.1157,5630000.0
2009-09-09 12:44:00,4.10902,4.11777,4.10902,4.1127,8630000.0
2009-09-09 12:45:00,4.11645,4.11869,4.11067,4.1165,12380000.0
2009-09-09 12:46:00,4.11495,4.11554,4.10566,4.10566,6000000.0
2009-09-09 12:47:00,4.11514,4.1164,4.10983,4.11372,9010000.0
2009-09-09 12:48:00,4.11118,4.11465,4.10907,4.11386,4880000.0
2009-09-09 12:49:00,4.10977,4.11599,4.1097,4.11372,6010000.0
2009-09-09 12:50:00,4.11504,4.11644,4.10586,4.11644,7510000.0
2009-09-09 12:51:00,4.11081,4.11681,4.11061,4.11614,4880000.0
2009-09-09 12:52:00,4.11552,4.11589,4.10384,4.1152,5640000.0
2009-09-09 12:53:00,4.11514,4.1192,4.10911,4.11264,6010000.0
2009-09-09 12:54:00,4.11742,4.11922,4.10597,4.11922,5250000.0
2009-09-09 12:55:00,4.1185,4.11868,4.11081,4.11407,4890000.0
2009-09-09 12:56:00,4.11647,4.11791,4.11018,4.11626,6750000.0
2009-09-09 12:57:00,4.11534,4.11651,4.11003,4.11006,5630000.0
2009-09-09 12:58:00,4.11127,4.1177,4.11127,4.11621,7880000.0
2009-09-09 12:59:00,4.11317,4.11645,4.10655,4.1103,6760000.0
2009-09-09 13:00:00,4.11539,4.11539,4.10492,4.11326,11250000.0
2009-09-09 13:01:00,4.11091,4.11743,4.11091,4.11535,6010000.0
2009-09-09 13:02:00,4.11581,4.11581,4.10584,4.1059,14260000.0
2009-09-09 13:03:00,4.11447,4.11447,4.10969,4.11206,4890000.0
2009-09-09 13:04:00,4.11291,4.1147,4.10501,4.11452,4880000.0
2009-09-09 13:05:00,4.11317,4.11625,4.10484,4.10805,7520000.0
2009-09-09 13:06:00,4.11088,4.11634,4.10745,4.11332,10130000.0
2009-09-09 13:07:00,4.11557,4.11581,4.10982,4.11387,7510000.0
2009-09-09 13:08:00,4.11512,4.11701,4.11044,4.11464,14280000.0
2009-09-09 13:09:00,4.11182,4.11473,4.11151,4.1135,6010000.0
2009-09-09 13:10:00,4.11391,4.11444,4.10352,4.11444,7150000.0
2009-09-09 13:11:00,4.10757,4.11344,4.10757,4.11251,4510000.0
2009-09-09 13:12:00,4.11361,4.11433,4.10718,4.11281,9020000.0
2009-09-09 13:13:00,4.11264,4.11361,4.10254,4.10515,5260000.0
2009-09-09 13:14:00,4.11166,4.11411,4.10726,4.10949,6000000.0
2009-09-09 13:15:00,4.11041,4.11807,4.10558,4.11475,58190000.0
2009-09-09 13:16:00,4.10992,4.11527,4.10854,4.11316,5630000.0
2009-09-09 13:17:00,4.11046,4.11597,4.10415,4.10429,9770000.0
2009-09-09 13:18:00,4.11167,4.11341,4.10399,4.11341,8630000.0
2009-09-09 13:19:00,4.11303,4.11375,4.10788,4.10788,5630000.0
2009-09-09 13:20:00,4.10839,4.11425,4.10839,4.11354,6750000.0
2009-09-09 13:21:00,4.11197,4.11197,4.09999,4.10478,7880000.0
2009-09-09 13:22:00,4.11326,4.11391,4.10432,4.10432,7130000.0
2009-09-09 13:23:00,4.11149,4.1144,4.1104,4.11271,6010000.0
2009-09-09 13:24:00,4.11341,4.11341,4.10829,4.11324,4880000.0
2009-09-09 13:25:00,4.11358,4.1148,4.10549,4.11328,12000000.0
2009-09-09 13:26:00,4.11511,4.11574,4.10499,4.11238,7500000.0
2009-09-09 13:27:00,4.11199,4.1143,4.10671,4.10818,6000000.0
2009-09-09 13:28:00,4.11275,4.11499,4.1097,4.11389,7130000.0
2009-09-09 13:29:00,4.10887,4.11611,4.10855,4.11481,5250000.0
2009-09-09 13:30:00,4.11592,4.11592,4.10935,4.11576,6010000.0
2009-09-09 13:31:00,4.11256,4.11869,4.11122,4.11289,8250000.0
2009-09-09 13:32:00,4.11421,4.11595,4.10878,4.11104,10140000.0
2009-09-09 13:33:00,4.11582,4.11598,4.11225,4.11524,7880000.0
2009-09-09 13:34:00,4.11653,4.11768,4.10939,4.11484,12760000.0
2009-09-09 13:35:00,4.11375,4.11637,4.10606,4.11637,5640000.0
2009-09-09 13:36:00,4.11416,4.11999,4.10891,4.11792,6380000.0
2009-09-09 13:37:00,4.11503,4.11503,4.10894,4.11013,5260000.0
2009-09-09 13:38:00,4.11414,4.1158,4.10704,4.1158,4880000.0
2009-09-09 13:39:00,4.11132,4.11573,4.10477,4.10906,6760000.0
2009-09-09 13:40:00,4.10921,4.11684,4.1061,4.1061,6020000.0
2009-09-09 13:41:00,4.10651,4.11679,4.10651,4.1117,6380000.0
2009-09-09 13:42:00,4.11137,4.1175,4.11036,4.1175,5250000.0
2009-09-09 13:43:00,4.11501,4.11596,4.10655,4.10655,6010000.0
2009-09-09 13:44:00,4.11321,4.11636,4.11321,4.11593,6000000.0
2009-09-09 13:45:00,4.11743,4.11743,4.11149,4.11495,14640000.0
2009-09-09 13:46:00,4.11621,4.11621,4.11163,4.1145,7140000.0
2009-09-09 13:47:00,4.1163,4.11905,4.1078,4.11769,7510000.0
2009-09-09 13:48:00,4.11584,4.11677,4.11505,4.11665,4880000.0
2009-09-09 13:49:00,4.1115,4.11685,4.11061,4.11143,7130000.0
2009-09-09 13:50:00,4.11537,4.11662,4.11087,4.11659,10880000.0
2009-09-09 13:51:00,4.11377,4.11781,4.11377,4.11679,6380000.0
2009-09-09 13:52:00,4.10771,4.11834,4.10771,4.11779,9400000.0
2009-09-09 13:53:00,4.11316,4.11729,4.10845,4.1127,6750000.0
2009-09-09 13:54:00,4.11563,4.11841,4.11107,4.11762,13520000.0
2009-09-09 13:55:00,4.11234,4.11732,4.11073,4.11629,5250000.0
2009-09-09 13:56:00,4.11682,4.11692,4.1073,4.1073,6000000.0
2009-09-09 13:57:00,4.11227,4.11639,4.10948,4.11091,7880000.0
2009-09-09 13:58:00,4.11504,4.11561,4.10253,4.11107,6760000.0
2009-09-09 13:59:00,4.11512,4.11577,4.10495,4.11092,7500000.0
2009-09-09 14:00:00,4.11389,4.11819,4.10782,4.11493,9010000.0
2009-09-09 14:01:00,4.11401,4.11848,4.11273,4.11688,7510000.0
2009-09-09 14:02:00,4.11142,4.11869,4.11142,4.11736,5630000.0
2009-09-09 14:03:00,4.11471,4.11913,4.11185,4.11323,6000000.0
2009-09-09 14:04:00,4.11711,4.12081,4.11064,4.11064,8630000.0
2009-09-09 14:05:00,4.11546,4.12045,4.11046,4.11559,10510000.0
2009-09-09 14:06:00,4.1213,4.12529,4.11164,4.12223,7510000.0
2009-09-09 14:07:00,4.1203,4.12157,4.11421,4.11421,5640000.0
2009-09-09 14:08:00,4.1195,4.1211,4.11257,4.11283,7500000.0
2009-09-09 14:09:00,4.11555,4.12086,4.11483,4.1187,6020000.0
2009-09-09 14:10:00,4.11686,4.11997,4.11459,4.11997,5630000.0
2009-09-09 14:11:00,4.11928,4.11976,4.11289,4.11854,12390000.0
2009-09-09 14:12:00,4.11086,4.12115,4.10879,4.11889,10900000.0
2009-09-09 14:13:00,4.11824,4.11996,4.1133,4.11929,7880000.0
2009-09-09 14:14:00,4.11454,4.1217,4.11121,4.11557,9760000.0
2009-09-09 14:15:00,4.12141,4.12141,4.10986,4.11423,9010000.0
2009-09-09 14:16:00,4.12066,4.12066,4.11649,4.1188,6750000.0
2009-09-09 14:17:00,4.11669,4.12211,4.11615,4.12205,7130000.0
2009-09-09 14:18:00,4.12237,4.12339,4.12036,4.12274,7880000.0
2009-09-09 14:19:00,4.12048,4.12249,4.11949,4.12249,6010000.0
2009-09-09 14:20:00,4.12038,4.12228,4.11583,4.11845,8250000.0
2009-09-09 14:21:00,4.12047,4.12047,4.11695,4.1182,5260000.0
2009-09-09 14:22:00,4.11879,4.12038,4.11869,4.11925,4880000.0
2009-09-09 14:23:00,4.11963,4.11996,4.11008,4.11848,5630000.0
2009-09-09 14:24:00,4.11738,4.11905,4.11598,4.11841,5630000.0
2009-09-09 14:25:00,4.11697,4.11888,4.11276,4.11788,5250000.0
2009-09-09 14:26:00,4.11631,4.11708,4.11146,4.11609,9750000.0
2009-09-09 14:27:00,4.11609,4.11762,4.11262,4.11555,9000000.0
2009-09-09 14:28:00,4.11146,4.11734,4.11146,4.11664,4510000.0
2009-09-09 14:29:00,4.11678,4.11884,4.11322,4.11647,6760000.0
2009-09-09 14:30:00,4.11508,4.11684,4.10947,4.11473,14260000.0
2009-09-09 14:31:00,4.11335,4.11759,4.11061,4.11061,6750000.0
2009-09-09 14:32:00,4.11378,4.11619,4.11187,4.115,4880000.0
2009-09-09 14:33:00,4.11104,4.11949,4.11104,4.1163,7500000.0
2009-09-09 14:34:00,4.114,4.1153,4.10914,4.1153,5630000.0
2009-09-09 14:35:00,4.11087,4.11824,4.10792,4.11456,6380000.0
2009-09-09 14:36:00,4.11498,4.11498,4.10422,4.11416,7130000.0
2009-09-09 14:37:00,4.1142,4.11526,4.11046,4.11405,5260000.0
2009-09-09 14:38:00,4.1141,4.11599,4.10557,4.1155,6750000.0
2009-09-09 14:39:00,4.11373,4.118,4.11354,4.11714,5250000.0
2009-09-09 14:40:00,4.11605,4.11697,4.11099,4.11697,5250000.0
2009-09-09 14:41:00,4.11183,4.11625,4.10709,4.10709,5250000.0
2009-09-09 14:42:00,4.1157,4.11734,4.11183,4.11607,5630000.0
2009-09-09 14:43:00,4.11762,4.1192,4.10751,4.10751,6390000.0
2009-09-09 14:44:00,4.10997,4.11886,4.10701,4.11638,6750000.0
2009-09-09 14:45:00,4.11634,4.11634,4.10278,4.11159,15400000.0
2009-09-09 14:46:00,4.11445,4.11648,4.11217,4.11648,5260000.0
2009-09-09 14:47:00,4.11553,4.11664,4.11233,4.11493,6760000.0
2009-09-09 14:48:00,4.10481,4.11637,4.10481,4.11568,4880000.0
2009-09-09 14:49:00,4.11637,4.11637,4.11083,4.11573,6380000.0
2009-09-09 14:50:00,4.11306,4.11875,4.10835,4.11696,7880000.0
2009-09-09 14:51:00,4.11516,4.1163,4.10502,4.11493,13510000.0
2009-09-09 14:52:00,4.10942,4.11689,4.10942,4.1165,4880000.0
2009-09-09 14:53:00,4.11525,4.11709,4.10649,4.11346,6000000.0
2009-09-09 14:54:00,4.11476,4.11524,4.10692,4.10856,6010000.0
2009-09-09 14:55:00,4.11527,4.11527,4.10719,4.11502,5630000.0
2009-09-09 14:56:00,4.11416,4.11491,4.10542,4.1145,7880000.0
2009-09-09 14:57:00,4.11452,4.11574,4.10951,4.10951,6760000.0
2009-09-09 14:58:00,4.11463,4.11661,4.11406,4.1152,6000000.0
2009-09-09 14:59:00,4.10443,4.11612,4.10443,4.1158,7880000.0
2009-09-09 15:00:00,4.11119,4.11574,4.10602,4.10602,9000000.0
2009-09-09 15:01:00,4.11318,4.11852,4.11134,4.112,4880000.0
2009-09-09 15:02:00,4.11206,4.11601,4.10555,4.10555,6000000.0
2009-09-09 15:03:00,4.11118,4.11656,4.10687,4.11482,5260000.0
2009-09-09 15:04:00,4.1055,4.11828,4.1055,4.1143,9750000.0
2009-09-09 15:05:00,4.11344,4.11683,4.1013,4.11636,13150000.0
2009-09-09 15:06:00,4.11114,4.11518,4.1084,4.1084,5260000.0
2009-09-09 15:07:00,4.10933,4.11573,4.10933,4.11297,10880000.0
2009-09-09 15:08:00,4.1123,4.1123,4.09992,4.10806,6380000.0
2009-09-09 15:09:00,4.10927,4.11427,4.10427,4.10942,6750000.0
2009-09-09 15:10:00,4.10392,4.11127,4.10203,4.10427,5640000.0
2009-09-09 15:11:00,4.10881,4.11073,4.09929,4.10847,15760000.0
2009-09-09 15:12:00,4.10868,4.11131,4.10426,4.11105,9380000.0
2009-09-09 15:13:00,4.11016,4.1134,4.10636,4.10948,4510000.0
2009-09-09 15:14:00,4.11054,4.11165,4.101,4.10945,14260000.0
2009-09-09 15:15:00,4.1084,4.11404,4.10772,4.11134,6010000.0
2009-09-09 15:16:00,4.11205,4.11299,4.10715,4.11167,7510000.0
2009-09-09 15:17:00,4.1129,4.11294,4.10199,4.11242,6000000.0
2009-09-09 15:18:00,4.11211,4.11485,4.10528,4.10528,7500000.0
2009-09-09 15:19:00,4.11497,4.11529,4.10962,4.11529,5630000.0
2009-09-09 15:20:00,4.10734,4.11623,4.1057,4.11386,6750000.0
2009-09-09 15:21:00,4.10822,4.11712,4.10822,4.11509,5640000.0
2009-09-09 15:22:00,4.10518,4.11516,4.10518,4.10607,7510000.0
2009-09-09 15:23:00,4.11431,4.11431,4.10541,4.1084,5250000.0
2009-09-09 15:24:00,4.11394,4.11429,4.10271,4.10271,6750000.0
2009-09-09 15:25:00,4.10568,4.11221,4.10568,4.11166,6750000.0
2009-09-09 15:26:00,4.11251,4.11324,4.11017,4.1127,7130000.0
2009-09-09 15:27:00,4.10758,4.11251,4.10151,4.10703,4880000.0
2009-09-09 15:28:00,4.1126,4.11304,4.10267,4.11144,6000000.0
2009-09-09 15:29:00,4.10746,4.11493,4.10496,4.11155,10140000.0
2009-09-09 15:30:00,4.10974,4.1099,4.10094,4.10829,7140000.0
2009-09-09 15:31:00,4.10889,4.11158,4.10127,4.10127,7880000.0
2009-09-09 15:32:00,4.10967,4.11187,4.10429,4.11045,9380000.0
2009-09-09 15:33:00,4.11139,4.11287,4.10619,4.11021,6380000.0
2009-09-09 15:34:00,4.10983,4.11369,4.10794,4.11231,6380000.0
2009-09-09 15:35:00,4.1074,4.1119,4.1074,4.11051,5250000.0
2009-09-09 15:36:00,4.10988,4.11265,4.10278,4.10782,6380000.0
2009-09-09 15:37:00,4.10864,4.1124,4.10463,4.1124,6750000.0
2009-09-09 15:38:00,4.11304,4.11449,4.10869,4.10875,4880000.0
2009-09-09 15:39:00,4.1108,4.11164,4.1053,4.11128,12020000.0
2009-09-09 15:40:00,4.11099,4.11331,4.10186,4.11169,7880000.0
2009-09-09 15:41:00,4.11038,4.11313,4.10385,4.10781,9750000.0
2009-09-09 15:42:00,4.10661,4.11153,4.10211,4.10565,6010000.0
2009-09-09 15:43:00,4.11054,4.11201,4.10508,4.10674,7130000.0
2009-09-09 15:44:00,4.11224,4.11329,4.10479,4.10727,17270000.0
2009-09-09 15:45:00,4.11055,4.11288,4.09776,4.10989,16510000.0
2009-09-09 15:46:00,4.11369,4.11369,4.10307,4.10905,7140000.0
2009-09-09 15:47:00,4.11066,4.11393,4.10571,4.10571,7500000.0
2009-09-09 15:48:00,4.1133,4.11479,4.10635,4.11069,6750000.0
2009-09-09 15:49:00,4.11273,4.11273,4.10764,4.11266,5640000.0
2009-09-09 15:50:00,4.10782,4.1134,4.10782,4.11141,7880000.0
2009-09-09 15:51:00,4.10736,4.11243,4.10158,4.11068,3770000.0
2009-09-09 15:52:00,4.10908,4.11032,4.10522,4.1103,6390000.0
2009-09-09 15:53:00,4.10911,4.11005,4.10273,4.10943,10520000.0
2009-09-09 15:54:00,4.10442,4.10843,4.09899,4.10764,6010000.0
2009-09-09 15:55:00,4.1066,4.10738,4.09893,4.10654,6380000.0
2009-09-09 15:56:00,4.10941,4.11216,4.10138,4.10451,7140000.0
2009-09-09 15:57:00,4.10986,4.11082,4.10072,4.10982,16880000.0
2009-09-09 15:58:00,4.11036,4.11277,4.10248,4.10871,9010000.0
2009-09-09 15:59:00,4.10475,4.11563,4.10326,4.10883,9750000.0
2009-09-09 16:00:00,4.10958,4.11167,4.10403,4.1044,5630000.0
2009-09-09 16:01:00,4.10923,4.11012,4.10736,4.10918,5630000.0
2009-09-09 16:02:00,4.10858,4.10946,4.10322,4.10746,4880000.0
2009-09-09 16:03:00,4.10982,4.11117,4.10566,4.10992,10130000.0
2009-09-09 16:04:00,4.10926,4.10969,4.10364,4.10812,4890000.0
2009-09-09 16:05:00,4.10577,4.11005,4.10314,4.10914,4510000.0
2009-09-09 16:06:00,4.10452,4.10853,4.10031,4.10853,6380000.0
2009-09-09 16:07:00,4.10884,4.11009,4.10527,4.10724,5260000.0
2009-09-09 16:08:00,4.10649,4.10951,4.10331,4.10748,8630000.0
2009-09-09 16:09:00,4.10854,4.10911,4.10517,4.10884,5260000.0
2009-09-09 16:10:00,4.09853,4.10879,4.09673,4.10726,5630000.0
2009-09-09 16:11:00,4.10848,4.10848,4.09911,4.09911,6750000.0
2009-09-09 16:12:00,4.10843,4.10908,4.09911,4.10882,4510000.0
2009-09-09 16:13:00,4.10822,4.11062,4.09832,4.09889,7140000.0
2009-09-09 16:14:00,4.09621,4.10572,4.09621,4.09986,6380000.0
2009-09-09 16:15:00,4.10839,4.10839,4.09306,4.10344,13890000.0
2009-09-09 16:16:00,4.1052,4.10753,4.09717,4.10539,11630000.0
2009-09-09 16:17:00,4.10537,4.10592,4.10053,4.10308,5250000.0
2009-09-09 16:18:00,4.10398,4.10557,4.0981,4.0981,5250000.0
2009-09-09 16:19:00,4.10666,4.10733,4.10394,4.10669,8250000.0
2009-09-09 16:20:00,4.10168,4.10603,4.09714,4.09714,4880000.0
2009-09-09 16:21:00,4.10008,4.1069,4.10008,4.10494,7880000.0
2009-09-09 16:22:00,4.10212,4.10707,4.09818,4.10674,10140000.0
2009-09-09 16:23:00,4.10668,4.1084,4.09961,4.10622,12380000.0
2009-09-09 16:24:00,4.10327,4.10593,4.0999,4.1013,5650000.0
2009-09-09 16:25:00,4.10361,4.1053,4.09608,4.1053,4880000.0
2009-09-09 16:26:00,4.10005,4.1055,4.09392,4.09586,7520000.0
2009-09-09 16:27:00,4.10123,4.10591,4.10123,4.10553,6010000.0
2009-09-09 16:28:00,4.10307,4.10592,4.09347,4.10592,7130000.0
2009-09-09 16:29:00,4.09909,4.10505,4.09639,4.10458,13130000.0
2009-09-09 16:30:00,4.09981,4.10643,4.09981,4.10573,4880000.0
2009-09-09 16:31:00,4.10612,4.10612,4.10072,4.10463,5630000.0
2009-09-09 16:32:00,4.10546,4.10765,4.10363,4.10457,7880000.0
2009-09-09 16:33:00,4.10007,4.10512,4.09535,4.1037,6390000.0
2009-09-09 16:34:00,4.10632,4.10643,4.09612,4.10427,5640000.0
2009-09-09 16:35:00,4.10261,4.10752,4.10231,4.10568,4880000.0
2009-09-09 16:36:00,4.10501,4.1056,4.10165,4.10213,5250000.0
2009-09-09 16:37:00,4.10493,4.10594,4.10043,4.1045,9750000.0
2009-09-09 16:38:00,4.09658,4.10582,4.09658,4.10184,5640000.0
2009-09-09 16:39:00,4.10152,4.10783,4.10152,4.10371,7510000.0
2009-09-09 16:40:00,4.103,4.10853,4.09807,4.10262,11630000.0
2009-09-09 16:41:00,4.1074,4.1074,4.09429,4.10127,6760000.0
2009-09-09 16:42:00,4.1055,4.10683,4.10172,4.10623,9000000.0
2009-09-09 16:43:00,4.10119,4.10649,4.10119,4.10649,4510000.0
2009-09-09 16:44:00,4.10667,4.10781,4.09513,4.10781,6760000.0
2009-09-09 16:45:00,4.10714,4.10718,4.09782,4.09782,7130000.0
2009-09-09 16:46:00,4.10681,4.10723,4.09879,4.10199,5260000.0
2009-09-09 16:47:00,4.10714,4.10928,4.09823,4.10637,8250000.0
2009-09-09 16:48:00,4.10545,4.10693,4.0978,4.09995,7500000.0
2009-09-09 16:49:00,4.10591,4.10731,4.10006,4.10644,11270000.0
2009-09-09 16:50:00,4.10645,4.10645,4.0987,4.10567,8650000.0
2009-09-09 16:51:00,4.10529,4.10757,4.10132,4.10628,6000000.0
2009-09-09 16:52:00,4.10765,4.10765,4.09682,4.10672,7500000.0
2009-09-09 16:53:00,4.10452,4.10683,4.10061,4.10154,6010000.0
2009-09-09 16:54:00,4.10579,4.10715,4.10221,4.10702,8630000.0
2009-09-09 16:55:00,4.10271,4.10751,4.10186,4.10526,4880000.0
2009-09-09 16:56:00,4.10674,4.10674,4.09655,4.10501,5250000.0
2009-09-09 16:57:00,4.10294,4.10649,4.10059,4.10059,6760000.0
2009-09-09 16:58:00,4.1046,4.10654,4.10064,4.10563,6000000.0
2009-09-09 16:59:00,4.10615,4.10615,4.09623,4.10585,5630000.0
2009-09-09 17:00:00,4.10686,4.10686,4.09623,4.1051,12770000.0
2009-09-09 17:01:00,4.10468,4.10477,4.09967,4.10449,6010000.0
2009-09-09 17:02:00,4.10367,4.1081,4.09784,4.10185,5630000.0
2009-09-09 17:03:00,4.1054,4.1073,4.10088,4.10473,6750000.0
2009-09-09 17:04:00,4.10081,4.1072,4.09586,4.10387,12010000.0
2009-09-09 17:05:00,4.10488,4.10539,4.09461,4.09911,6010000.0
2009-09-09 17:06:00,4.1039,4.106,4.09727,4.10312,5250000.0
2009-09-09 17:07:00,4.10495,4.10621,4.10059,4.10457,16880000.0
2009-09-09 17:08:00,4.09991,4.1063,4.09723,4.1022,5260000.0
2009-09-09 17:09:00,4.10761,4.10898,4.09741,4.10728,8260000.0
2009-09-09 17:10:00,4.10319,4.10811,4.09434,4.10036,12760000.0
2009-09-09 17:11:00,4.09966,4.10575,4.09793,4.10139,16900000.0
2009-09-09 17:12:00,4.10519,4.10875,4.09688,4.10698,10520000.0
2009-09-09 17:13:00,4.09458,4.10634,4.09458,4.10512,6010000.0
2009-09-09 17:14:00,4.10036,4.10646,4.09987,4.10392,7130000.0
2009-09-09 17:15:00,4.10442,4.10978,4.09811,4.09902,10890000.0
2009-09-09 17:16:00,4.10528,4.10983,4.1011,4.10196,7130000.0
2009-09-09 17:17:00,4.1032,4.10997,4.1032,4.10996,8630000.0
2009-09-09 17:18:00,4.10784,4.11064,4.09673,4.11064,6760000.0
2009-09-09 17:19:00,4.11104,4.11124,4.10225,4.1066,6380000.0
2009-09-09 17:20:00,4.10191,4.11207,4.10191,4.10757,5640000.0
2009-09-09 17:21:00,4.10252,4.11163,4.09963,4.09963,6380000.0
2009-09-09 17:22:00,4.10655,4.11181,4.10116,4.10981,14260000.0
2009-09-09 17:23:00,4.11242,4.11242,4.10603,4.11092,8250000.0
2009-09-09 17:24:00,4.106,4.11201,4.10559,4.11001,6000000.0
2009-09-09 17:25:00,4.11063,4.11249,4.10238,4.11159,6010000.0
2009-09-09 17:26:00,4.1081,4.11217,4.10589,4.11217,11630000.0
2009-09-09 17:27:00,4.10964,4.11096,4.1019,4.10892,12020000.0
2009-09-09 17:28:00,4.09975,4.11064,4.09975,4.10828,7130000.0
2009-09-09 17:29:00,4.10073,4.10895,4.0971,4.10545,6380000.0
2009-09-09 17:30:00,4.10788,4.10943,4.09715,4.10777,11260000.0
2009-09-09 17:31:00,4.10701,4.11228,4.1055,4.10827,13510000.0
2009-09-09 17:32:00,4.10639,4.10803,4.10345,4.1053,4510000.0
2009-09-09 17:33:00,4.10202,4.1078,4.09604,4.10659,12010000.0
2009-09-09 17:34:00,4.10621,4.1072,4.09601,4.10078,16900000.0
2009-09-09 17:35:00,4.10708,4.10754,4.10237,4.10626,7880000.0
2009-09-09 17:36:00,4.10655,4.10714,4.10132,4.10132,7500000.0
2009-09-09 17:37:00,4.10706,4.10753,4.10489,4.10658,5630000.0
2009-09-09 17:38:00,4.10268,4.10881,4.09953,4.10781,5250000.0
2009-09-09 17:39:00,4.10181,4.10627,4.10181,4.10225,7510000.0
2009-09-09 17:40:00,4.10145,4.10687,4.09956,4.10571,6390000.0
2009-09-09 17:41:00,4.1062,4.10746,4.10262,4.10588,5630000.0
2009-09-09 17:42:00,4.09726,4.10792,4.09726,4.10611,6390000.0
2009-09-09 17:43:00,4.10549,4.10549,4.09497,4.09497,6750000.0
2009-09-09 17:44:00,4.10158,4.10661,4.09967,4.10661,7510000.0
2009-09-09 17:45:00,4.10751,4.10751,4.10164,4.10569,9770000.0
2009-09-09 17:46:00,4.09924,4.10777,4.09655,4.10448,9380000.0
2009-09-09 17:47:00,4.10627,4.10944,4.10353,4.10454,7140000.0
2009-09-09 17:48:00,4.10685,4.10749,4.09926,4.10585,6390000.0
2009-09-09 17:49:00,4.10443,4.10767,4.09473,4.09473,7510000.0
2009-09-09 17:50:00,4.10367,4.1077,4.09886,4.1077,6010000.0
2009-09-09 17:51:00,4.10203,4.10742,4.09471,4.09471,11250000.0
2009-09-09 17:52:00,4.10657,4.10712,4.09642,4.10459,5630000.0
2009-09-09 17:53:00,4.09919,4.10585,4.09919,4.10585,9010000.0
2009-09-09 17:54:00,4.10169,4.10846,4.10169,4.10191,6380000.0
2009-09-09 17:55:00,4.10858,4.10955,4.1009,4.10664,12380000.0
2009-09-09 17:56:00,4.10662,4.1075,4.1021,4.10672,4890000.0
2009-09-09 17:57:00,4.10639,4.10666,4.09945,4.10606,7500000.0
2009-09-09 17:58:00,4.1071,4.10905,4.10054,4.10864,7900000.0
2009-09-09 17:59:00,4.109,4.11038,4.10486,4.10829,11250000.0
2009-09-09 18:00:00,4.10171,4.11029,4.1,4.10879,8250000.0
2009-09-09 18:01:00,4.10657,4.10927,4.10308,4.1047,7510000.0
2009-09-09 18:02:00,4.10512,4.10881,4.10215,4.10215,7510000.0
2009-09-09 18:03:00,4.10837,4.10909,4.09929,4.10868,4880000.0
2009-09-09 18:04:00,4.11001,4.11001,4.10714,4.10714,5630000.0
2009-09-09 18:05:00,4.10703,4.10868,4.09982,4.10746,8260000.0
2009-09-09 18:06:00,4.10265,4.1082,4.10025,4.1059,8250000.0
2009-09-09 18:07:00,4.10265,4.10807,4.10236,4.10807,5250000.0
2009-09-09 18:08:00,4.10838,4.10911,4.10371,4.10537,9000000.0
2009-09-09 18:09:00,4.10869,4.10869,4.09772,4.10618,4520000.0
2009-09-09 18:10:00,4.10459,4.10908,4.10248,4.10855,12380000.0
2009-09-09 18:11:00,4.10938,4.11054,4.10098,4.10584,4880000.0
2009-09-09 18:12:00,4.10691,4.10882,4.09905,4.10396,5250000.0
2009-09-09 18:13:00,4.10401,4.10956,4.09992,4.09992,6000000.0
2009-09-09 18:14:00,4.10243,4.10917,4.10243,4.10674,6760000.0
2009-09-09 18:15:00,4.10919,4.10919,4.09853,4.10386,9380000.0
2009-09-09 18:16:00,4.11036,4.11564,4.10314,4.10314,6770000.0
2009-09-09 18:17:00,4.11036,4.11231,4.10667,4.11108,6380000.0
2009-09-09 18:18:00,4.10956,4.11098,4.10023,4.10518,7500000.0
2009-09-09 18:19:00,4.1049,4.10996,4.10402,4.10996,4880000.0
2009-09-09 18:20:00,4.10728,4.11316,4.10728,4.11109,4520000.0
2009-09-09 18:21:00,4.09951,4.11041,4.09951,4.11041,5640000.0
2009-09-09 18:22:00,4.10621,4.10925,4.10002,4.10916,7130000.0
2009-09-09 18:23:00,4.10232,4.11177,4.10232,4.10812,9010000.0
2009-09-09 18:24:00,4.10969,4.10993,4.10006,4.1074,8640000.0
2009-09-09 18:25:00,4.10994,4.11288,4.10727,4.11081,6380000.0
2009-09-09 18:26:00,4.10924,4.10964,4.0996,4.10584,5630000.0
2009-09-09 18:27:00,4.10919,4.11238,4.10043,4.10482,8260000.0
2009-09-09 18:28:00,4.10707,4.11054,4.10278,4.10278,6380000.0
2009-09-09 18:29:00,4.10522,4.10849,4.09867,4.10759,12770000.0
2009-09-09 18:30:00,4.10264,4.10879,4.09926,4.09926,11640000.0
2009-09-09 18:31:00,4.10423,4.10963,4.10041,4.10792,14250000.0
2009-09-09 18:32:00,4.1034,4.10941,4.09922,4.10846,15380000.0
2009-09-09 18:33:00,4.10515,4.11294,4.10096,4.10565,13890000.0
2009-09-09 18:34:00,4.10898,4.10898,4.10073,4.1074,9750000.0
2009-09-09 18:35:00,4.10327,4.11085,4.10316,4.10927,18760000.0
2009-09-09 18:36:00,4.11008,4.11086,4.09887,4.10706,16130000.0
2009-09-09 18:37:00,4.10544,4.11086,4.10126,4.11086,5250000.0
2009-09-09 18:38:00,4.10956,4.10956,4.10222,4.10416,12380000.0
2009-09-09 18:39:00,4.10743,4.10997,4.09759,4.10816,9760000.0
2009-09-09 18:40:00,4.11143,4.11576,4.1032,4.10572,6760000.0
2009-09-09 18:41:00,4.11061,4.11074,4.10409,4.11022,9380000.0
2009-09-09 18:42:00,4.10739,4.11129,4.1058,4.11096,11260000.0
2009-09-09 18:43:00,4.11103,4.11373,4.1031,4.10854,11260000.0
2009-09-09 18:44:00,4.11246,4.11452,4.10433,4.11062,10880000.0
2009-09-09 18:45:00,4.10769,4.1166,4.10429,4.11151,14650000.0
2009-09-09 18:46:00,4.11214,4.11302,4.10233,4.1115,9770000.0
2009-09-09 18:47:00,4.10786,4.11547,4.09979,4.09979,13510000.0
2009-09-09 18:48:00,4.10804,4.11017,4.10415,4.11017,7140000.0
2009-09-09 18:49:00,4.10921,4.10948,4.10381,4.10816,11640000.0
2009-09-09 18:50:00,4.10756,4.1137,4.10365,4.11011,6390000.0
2009-09-09 18:51:00,4.1102,4.11252,4.10513,4.10829,11260000.0
2009-09-09 18:52:00,4.10928,4.11105,4.10651,4.10654,10130000.0
2009-09-09 18:53:00,4.1099,4.11248,4.10105,4.10943,12020000.0
2009-09-09 18:54:00,4.10914,4.11033,4.09978,4.10933,13140000.0
2009-09-09 18:55:00,4.10903,4.11027,4.09892,4.10778,13890000.0
2009-09-09 18:56:00,4.10985,4.10985,4.10189,4.10887,12770000.0
2009-09-09 18:57:00,4.1101,4.11052,4.09995,4.11041,9380000.0
2009-09-09 18:58:00,4.10339,4.1089,4.09638,4.10613,13130000.0
2009-09-09 18:59:00,4.109,4.10956,4.09698,4.10491,11260000.0
2009-09-09 19:00:00,4.109,4.11099,4.09944,4.11099,13130000.0
2009-09-09 19:01:00,4.1096,4.11155,4.10521,4.10954,6010000.0
2009-09-09 19:02:00,4.10844,4.11337,4.10138,4.11315,20640000.0
2009-09-09 19:03:00,4.11241,4.1184,4.10309,4.10309,10880000.0
2009-09-09 19:04:00,4.10895,4.11128,4.10041,4.1083,7880000.0
2009-09-09 19:05:00,4.11064,4.11064,4.10059,4.10926,11650000.0
2009-09-09 19:06:00,4.11115,4.11149,4.10084,4.11112,10130000.0
2009-09-09 19:07:00,4.10586,4.11008,4.09799,4.1079,10890000.0
2009-09-09 19:08:00,4.10735,4.11388,4.10295,4.11118,9020000.0
2009-09-09 19:09:00,4.10892,4.11181,4.10754,4.1118,9760000.0
2009-09-09 19:10:00,4.11167,4.11167,4.10625,4.11165,13140000.0
2009-09-09 19:11:00,4.10611,4.11214,4.10611,4.10616,9390000.0
2009-09-09 19:12:00,4.11132,4.11164,4.10109,4.11098,6770000.0
2009-09-09 19:13:00,4.10634,4.11196,4.10535,4.10638,12010000.0
2009-09-09 19:14:00,4.10204,4.10996,4.09921,4.10773,10500000.0
2009-09-09 19:15:00,4.11247,4.11247,4.10489,4.10908,8640000.0
2009-09-09 19:16:00,4.10757,4.1103,4.09915,4.10565,17640000.0
2009-09-09 19:17:00,4.10794,4.11018,4.09955,4.10586,10890000.0
2009-09-09 19:18:00,4.10469,4.10909,4.09581,4.10571,14630000.0
2009-09-09 19:19:00,4.10793,4.10893,4.09918,4.09918,8630000.0
2009-09-09 19:20:00,4.10611,4.11461,4.10288,4.10962,11630000.0
2009-09-09 19:21:00,4.10483,4.10901,4.09715,4.10311,10890000.0
2009-09-09 19:22:00,4.10307,4.10808,4.10216,4.10808,5630000.0
2009-09-09 19:23:00,4.10718,4.10894,4.10024,4.10337,5640000.0
2009-09-09 19:24:00,4.10181,4.11034,4.10023,4.10641,14270000.0
2009-09-09 19:25:00,4.1066,4.10992,4.09809,4.1091,12770000.0
2009-09-09 19:26:00,4.1085,4.11033,4.09929,4.11033,7520000.0
2009-09-09 19:27:00,4.11083,4.11157,4.10009,4.10131,8260000.0
2009-09-09 19:28:00,4.11,4.11117,4.10069,4.1104,7130000.0
2009-09-09 19:29:00,4.10375,4.11611,4.10375,4.10738,8270000.0
2009-09-09 19:30:00,4.10364,4.11393,4.10333,4.10759,11640000.0
2009-09-09 19:31:00,4.10949,4.11027,4.10317,4.10956,8250000.0
2009-09-09 19:32:00,4.10981,4.11142,4.10486,4.10892,9010000.0
2009-09-09 19:33:00,4.1111,4.11146,4.10049,4.10944,6380000.0
2009-09-09 19:34:00,4.10793,4.11296,4.10683,4.10971,7880000.0
2009-09-09 19:35:00,4.10214,4.10937,4.10214,4.10681,9380000.0
2009-09-09 19:36:00,4.10842,4.10842,4.09473,4.09767,9750000.0
2009-09-09 19:37:00,4.10858,4.10858,4.10122,4.10753,12750000.0
2009-09-09 19:38:00,4.10805,4.1089,4.0986,4.10782,10160000.0
2009-09-09 19:39:00,4.10812,4.11279,4.10155,4.10352,15390000.0
2009-09-09 19:40:00,4.11038,4.11123,4.10069,4.11027,13140000.0
2009-09-09 19:41:00,4.11061,4.11171,4.1026,4.11161,5630000.0
2009-09-09 19:42:00,4.10843,4.11061,4.10471,4.10883,7130000.0
2009-09-09 19:43:00,4.10458,4.11057,4.10055,4.11039,16890000.0
2009-09-09 19:44:00,4.10596,4.11628,4.10392,4.10392,10520000.0
2009-09-09 19:45:00,4.10875,4.11331,4.09996,4.09996,12760000.0
2009-09-09 19:46:00,4.10409,4.11135,4.10409,4.11031,3750000.0
2009-09-09 19:47:00,4.11113,4.11275,4.10199,4.10964,5250000.0
2009-09-09 19:48:00,4.11151,4.11151,4.10427,4.11101,5260000.0
2009-09-09 19:49:00,4.1109,4.1109,4.09918,4.11004,7880000.0
2009-09-09 19:50:00,4.10413,4.1096,4.10413,4.1096,5250000.0
2009-09-09 19:51:00,4.10685,4.11137,4.10465,4.1059,13500000.0
2009-09-09 19:52:00,4.11098,4.11153,4.09972,4.09972,7130000.0
2009-09-09 19:53:00,4.10136,4.11202,4.10136,4.1055,8650000.0
2009-09-09 19:54:00,4.10659,4.11199,4.10175,4.11045,7130000.0
2009-09-09 19:55:00,4.11148,4.11391,4.10413,4.11037,6750000.0
2009-09-09 19:56:00,4.11125,4.11125,4.1034,4.10873,4880000.0
2009-09-09 19:57:00,4.11129,4.11273,4.10438,4.10911,11630000.0
2009-09-09 19:58:00,4.11094,4.11094,4.09875,4.11084,12750000.0
2009-09-09 19:59:00,4.10663,4.11156,4.10049,4.10209,10880000.0
2009-09-09 20:00:00,4.11079,4.11429,4.10977,4.10977,6750000.0
2009-09-09 20:01:00,4.10895,4.11516,4.10655,4.10804,5260000.0
2009-09-09 20:02:00,4.11193,4.11491,4.10427,4.114,6000000.0
2009-09-09 20:03:00,4.11389,4.11389,4.10753,4.10872,6770000.0
2009-09-09 20:04:00,4.11558,4.11837,4.10428,4.10954,4890000.0
2009-09-09 20:05:00,4.11281,4.11483,4.1051,4.11324,6750000.0
2009-09-09 20:06:00,4.11162,4.11217,4.10289,4.11217,4880000.0
2009-09-09 20:07:00,4.11384,4.11484,4.11046,4.11386,5250000.0
2009-09-09 20:08:00,4.11446,4.11687,4.112,4.11557,5260000.0
2009-09-09 20:09:00,4.11696,4.11776,4.10742,4.10965,8250000.0
2009-09-09 20:10:00,4.11352,4.11916,4.11274,4.11798,6750000.0
2009-09-09 20:11:00,4.11767,4.11767,4.10813,4.10813,4880000.0
2009-09-09 20:12:00,4.114,4.11874,4.1121,4.11842,6010000.0
2009-09-09 20:13:00,4.11832,4.12099,4.11343,4.11847,7880000.0
2009-09-09 20:14:00,4.11687,4.11744,4.10762,4.11283,7880000.0
2009-09-09 20:15:00,4.11713,4.12237,4.1103,4.11918,4140000.0
2009-09-09 20:16:00,4.11831,4.11965,4.11168,4.11168,5250000.0
2009-09-09 20:17:00,4.11453,4.11607,4.10637,4.11563,13540000.0
2009-09-09 20:18:00,4.11216,4.11723,4.10652,4.1141,6750000.0
2009-09-09 20:19:00,4.11232,4.11456,4.10921,4.11398,4880000.0
2009-09-09 20:20:00,4.11317,4.11418,4.10941,4.11325,4510000.0
2009-09-09 20:21:00,4.11456,4.11456,4.10399,4.1089,7130000.0
2009-09-09 20:22:00,4.11067,4.11633,4.11004,4.11207,8250000.0
2009-09-09 20:23:00,4.10669,4.11792,4.10669,4.11333,7140000.0
2009-09-09 20:24:00,4.11479,4.11509,4.10512,4.10589,6380000.0
2009-09-09 20:25:00,4.11031,4.11624,4.11031,4.11177,7510000.0
2009-09-09 20:26:00,4.10959,4.11648,4.10959,4.11648,4510000.0
2009-09-09 20:27:00,4.11551,4.11551,4.10383,4.11514,6010000.0
2009-09-09 20:28:00,4.11078,4.11566,4.10868,4.10868,5250000.0
2009-09-09 20:29:00,4.11129,4.11524,4.10459,4.10606,8630000.0
2009-09-09 20:30:00,4.11644,4.11644,4.1093,4.11064,5630000.0
2009-09-09 20:31:00,4.11662,4.1198,4.1096,4.11298,4880000.0
2009-09-09 20:32:00,4.11715,4.11715,4.10975,4.11177,7880000.0
2009-09-09 20:33:00,4.11251,4.11658,4.10613,4.11093,6760000.0
2009-09-09 20:34:00,4.11548,4.11613,4.1111,4.11218,5250000.0
2009-09-09 20:35:00,4.11461,4.11579,4.10713,4.11277,7130000.0
2009-09-09 20:36:00,4.10738,4.11918,4.10738,4.11733,7510000.0
2009-09-09 20:37:00,4.11498,4.11725,4.11121,4.11725,5630000.0
2009-09-09 20:38:00,4.10658,4.11786,4.10658,4.11666,6010000.0
2009-09-09 20:39:00,4.11358,4.11427,4.10832,4.10832,4500000.0
2009-09-09 20:40:00,4.10448,4.11351,4.10379,4.11351,5250000.0
2009-09-09 20:41:00,4.11627,4.11675,4.10612,4.11182,5640000.0
2009-09-09 20:42:00,4.11193,4.11523,4.10568,4.1116,6000000.0
2009-09-09 20:43:00,4.11407,4.11599,4.10995,4.11102,7510000.0
2009-09-09 20:44:00,4.1101,4.12063,4.10813,4.11445,11260000.0
2009-09-09 20:45:00,4.11805,4.11805,4.11061,4.11519,3380000.0
2009-09-09 20:46:00,4.11432,4.11476,4.1044,4.1044,6000000.0
2009-09-09 20:47:00,4.11416,4.11533,4.10951,4.11272,4510000.0
2009-09-09 20:48:00,4.11039,4.11447,4.10941,4.11151,7500000.0
2009-09-09 20:49:00,4.11125,4.11471,4.10549,4.11471,6010000.0
2009-09-09 20:50:00,4.11122,4.1158,4.11064,4.11108,6770000.0
2009-09-09 20:51:00,4.11559,4.11609,4.10994,4.1104,8640000.0
2009-09-09 20:52:00,4.1099,4.11548,4.10598,4.11471,6010000.0
2009-09-09 20:53:00,4.10547,4.11425,4.10458,4.11085,6380000.0
2009-09-09 20:54:00,4.11423,4.11566,4.10658,4.11531,6750000.0
2009-09-09 20:55:00,4.10983,4.11496,4.10983,4.11477,5250000.0
2009-09-09 20:56:00,4.11102,4.11696,4.11048,4.11112,4880000.0
2009-09-09 20:57:00,4.10469,4.11464,4.10469,4.11464,5250000.0
2009-09-09 20:58:00,4.11619,4.11623,4.10712,4.11499,5630000.0
2009-09-09 20:59:00,4.11202,4.11572,4.10625,4.11128,8270000.0
2009-09-09 21:00:00,4.11853,4.11952,4.10788,4.10788,5260000.0
2009-09-09 21:01:00,4.1168,4.11809,4.10858,4.10858,6000000.0
2009-09-09 21:02:00,4.11611,4.11931,4.11044,4.11714,8260000.0
2009-09-09 21:03:00,4.10781,4.11789,4.10781,4.11781,6390000.0
2009-09-09 21:04:00,4.11763,4.11763,4.10867,4.10871,8260000.0
2009-09-09 21:05:00,4.11793,4.11793,4.11391,4.11623,3750000.0
2009-09-09 21:06:00,4.11708,4.11799,4.11022,4.11335,3380000.0
2009-09-09 21:07:00,4.11834,4.11835,4.11471,4.11808,4140000.0
2009-09-09 21:08:00,4.1175,4.11878,4.10906,4.11399,5640000.0
2009-09-09 21:09:00,4.11807,4.11981,4.11041,4.11746,6000000.0
2009-09-09 21:10:00,4.11823,4.11823,4.10858,4.11558,7140000.0
2009-09-09 21:11:00,4.11396,4.11847,4.11003,4.11784,6750000.0
2009-09-09 21:12:00,4.11848,4.11965,4.11725,4.11924,5260000.0
2009-09-09 21:13:00,4.11659,4.11858,4.10779,4.10779,4880000.0
2009-09-09 21:14:00,4.11856,4.11884,4.10951,4.10951,10140000.0
2009-09-09 21:15:00,4.11847,4.1193,4.1086,4.11572,5630000.0
2009-09-09 21:16:00,4.11218,4.11967,4.11218,4.11388,5630000.0
2009-09-09 21:17:00,4.11906,4.11906,4.1125,4.11883,6760000.0
2009-09-09 21:18:00,4.11786,4.12015,4.1134,4.11812,7130000.0
2009-09-09 21:19:00,4.11255,4.11867,4.10842,4.11867,9400000.0
2009-09-09 21:20:00,4.11636,4.11707,4.1087,4.11047,5640000.0
2009-09-09 21:21:00,4.11336,4.12021,4.10916,4.10916,5630000.0
2009-09-09 21:22:00,4.11735,4.11735,4.10524,4.11153,4500000.0
2009-09-09 21:23:00,4.11682,4.11828,4.11174,4.11779,7130000.0
2009-09-09 21:24:00,4.10678,4.1177,4.10678,4.1177,6390000.0
2009-09-09 21:25:00,4.11288,4.11779,4.10851,4.10888,4510000.0
2009-09-09 21:26:00,4.11746,4.12144,4.11099,4.11848,5630000.0
2009-09-09 21:27:00,4.11437,4.11757,4.11293,4.11717,5250000.0
2009-09-09 21:28:00,4.11495,4.11751,4.11089,4.11674,6750000.0
2009-09-09 21:29:00,4.11677,4.11823,4.10827,4.11784,11260000.0
2009-09-09 21:30:00,4.11913,4.11913,4.10653,4.11386,6390000.0
2009-09-09 21:31:00,4.11295,4.11947,4.11186,4.11286,6750000.0
2009-09-09 21:32:00,4.1166,4.11673,4.11287,4.11673,4880000.0
2009-09-09 21:33:00,4.11749,4.12052,4.11122,4.11519,7880000.0
2009-09-09 21:34:00,4.11769,4.12091,4.11191,4.12091,6380000.0
2009-09-09 21:35:00,4.10823,4.11771,4.10756,4.11591,6750000.0
2009-09-09 21:36:00,4.11599,4.11946,4.1136,4.11719,12760000.0
2009-09-09 21:37:00,4.10559,4.11673,4.10559,4.11352,4510000.0
2009-09-09 21:38:00,4.1174,4.11907,4.10919,4.1136,10500000.0
2009-09-09 21:39:00,4.11861,4.11968,4.10944,4.11367,5640000.0
2009-09-09 21:40:00,4.11761,4.1219,4.11322,4.11322,7880000.0
2009-09-09 21:41:00,4.11917,4.11917,4.1092,4.11903,6000000.0
2009-09-09 21:42:00,4.11359,4.11967,4.10904,4.11894,12400000.0
2009-09-09 21:43:00,4.11645,4.12032,4.11531,4.11965,5250000.0
2009-09-09 21:44:00,4.11492,4.11951,4.1096,4.1096,8260000.0
2009-09-09 21:45:00,4.11815,4.12067,4.11102,4.11852,6380000.0
2009-09-09 21:46:00,4.11826,4.11978,4.10987,4.10987,4880000.0
2009-09-09 21:47:00,4.11882,4.12017,4.11372,4.12017,5250000.0
2009-09-09 21:48:00,4.1202,4.12209,4.11472,4.11926,7130000.0
2009-09-09 21:49:00,4.11653,4.1186,4.10808,4.11414,7140000.0
2009-09-09 21:50:00,4.12033,4.12033,4.10912,4.11038,8250000.0
2009-09-09 21:51:00,4.11991,4.1205,4.11555,4.11926,6750000.0
2009-09-09 21:52:00,4.11194,4.11924,4.10957,4.1133,7880000.0
2009-09-09 21:53:00,4.12032,4.12147,4.11543,4.11949,6380000.0
2009-09-09 21:54:00,4.11298,4.11942,4.10944,4.11342,6390000.0
2009-09-09 21:55:00,4.11982,4.12069,4.1152,4.12035,6750000.0
2009-09-09 21:56:00,4.11401,4.12025,4.1093,4.11389,7510000.0
2009-09-09 21:57:00,4.10859,4.11789,4.10777,4.11623,5260000.0
2009-09-09 21:58:00,4.11927,4.11958,4.10898,4.11341,6380000.0
2009-09-09 21:59:00,4.1167,4.12052,4.11141,4.11489,7150000.0
2009-09-09 22:00:00,4.11616,4.12114,4.11229,4.11981,5250000.0
2009-09-09 22:01:00,4.11971,4.12023,4.11491,4.11491,4130000.0
2009-09-09 22:02:00,4.11879,4.11952,4.10916,4.10916,7500000.0
2009-09-09 22:03:00,4.11471,4.12214,4.11288,4.11288,4880000.0
2009-09-09 22:04:00,4.12024,4.12068,4.11606,4.11628,6760000.0
2009-09-09 22:05:00,4.11557,4.12181,4.11457,4.12019,6380000.0
2009-09-09 22:06:00,4.11457,4.11848,4.10915,4.11848,7510000.0
2009-09-09 22:07:00,4.11464,4.1187,4.10787,4.1187,6750000.0
2009-09-09 22:08:00,4.11848,4.11998,4.11316,4.11959,6760000.0
2009-09-09 22:09:00,4.1194,4.1194,4.10951,4.11423,3750000.0
2009-09-09 22:10:00,4.11966,4.11966,4.11772,4.11772,4880000.0
2009-09-09 22:11:00,4.11933,4.11951,4.11518,4.11924,3010000.0
2009-09-09 22:12:00,4.12001,4.12092,4.11518,4.12028,4880000.0
2009-09-09 22:13:00,4.11078,4.12001,4.11078,4.12001,4500000.0
2009-09-09 22:14:00,4.1165,4.12024,4.10878,4.11534,12380000.0
2009-09-09 22:15:00,4.12198,4.12198,4.11106,4.11106,3760000.0
2009-09-09 22:16:00,4.11552,4.11991,4.11478,4.11603,5250000.0
2009-09-09 22:17:00,4.12082,4.12082,4.11373,4.11373,3380000.0
2009-09-09 22:18:00,4.11611,4.12145,4.11287,4.11983,4880000.0
2009-09-09 22:19:00,4.12035,4.12133,4.11583,4.12081,5250000.0
2009-09-09 22:20:00,4.12127,4.12181,4.11825,4.12181,4500000.0
2009-09-09 22:21:00,4.11423,4.11847,4.10879,4.11739,6760000.0
2009-09-09 22:22:00,4.11976,4.12083,4.1192,4.1192,6380000.0
2009-09-09 22:23:00,4.11577,4.12032,4.11086,4.1197,9020000.0
2009-09-09 22:24:00,4.11926,4.12133,4.11628,4.12035,5250000.0
2009-09-09 22:25:00,4.11924,4.12079,4.11478,4.11478,4880000.0
2009-09-09 22:26:00,4.11954,4.12045,4.11633,4.11887,4510000.0
2009-09-09 22:27:00,4.11629,4.11951,4.11434,4.11951,4510000.0
2009-09-09 22:28:00,4.11088,4.12073,4.10997,4.11462,5640000.0
2009-09-09 22:29:00,4.11544,4.11963,4.10934,4.10934,9010000.0
2009-09-09 22:30:00,4.12165,4.12165,4.11668,4.11668,4130000.0
2009-09-09 22:31:00,4.12043,4.12233,4.11603,4.12125,5630000.0
2009-09-09 22:32:00,4.11883,4.12089,4.11587,4.11908,4140000.0
2009-09-09 22:33:00,4.11838,4.11895,4.11074,4.11074,6010000.0
2009-09-09 22:34:00,4.11413,4.12116,4.11413,4.11519,6380000.0
2009-09-09 22:35:00,4.12007,4.12083,4.11531,4.11531,5260000.0
2009-09-09 22:36:00,4.11763,4.12057,4.11453,4.11453,4500000.0
2009-09-09 22:37:00,4.11355,4.12065,4.11141,4.119,4880000.0
2009-09-09 22:38:00,4.11957,4.12037,4.11134,4.11978,6010000.0
2009-09-09 22:39:00,4.11806,4.11947,4.11402,4.11444,6750000.0
2009-09-09 22:40:00,4.11962,4.12032,4.1196,4.12019,3380000.0
2009-09-09 22:41:00,4.12074,4.12108,4.11571,4.1209,5250000.0
2009-09-09 22:42:00,4.11565,4.12088,4.11565,4.12086,5630000.0
2009-09-09 22:43:00,4.12153,4.12215,4.11957,4.12069,4510000.0
2009-09-09 22:44:00,4.11513,4.1202,4.11085,4.11085,11630000.0
2009-09-09 22:45:00,4.123,4.12438,4.11225,4.12094,4510000.0
2009-09-09 22:46:00,4.11989,4.12073,4.11564,4.11564,4500000.0
2009-09-09 22:47:00,4.11483,4.12119,4.11311,4.11912,7500000.0
2009-09-09 22:48:00,4.11472,4.12165,4.11205,4.11869,6380000.0
2009-09-09 22:49:00,4.12242,4.12242,4.1127,4.12093,7880000.0
2009-09-09 22:50:00,4.11337,4.12166,4.10685,4.1146,7130000.0
2009-09-09 22:51:00,4.1211,4.12171,4.11636,4.11759,4130000.0
2009-09-09 22:52:00,4.11825,4.12162,4.11517,4.11839,7510000.0
2009-09-09 22:53:00,4.12036,4.1207,4.11569,4.12027,6020000.0
2009-09-09 22:54:00,4.11474,4.12034,4.11155,4.11374,7130000.0
2009-09-09 22:55:00,4.11466,4.12079,4.11183,4.11833,8250000.0
2009-09-09 22:56:00,4.1213,4.12165,4.10995,4.11588,7510000.0
2009-09-09 22:57:00,4.12077,4.12137,4.11016,4.11647,7500000.0
2009-09-09 22:58:00,4.12104,4.12163,4.1109,4.12163,6380000.0
2009-09-09 22:59:00,4.11787,4.1226,4.11315,4.1179,13130000.0
2009-09-09 23:00:00,4.12179,4.12179,4.11165,4.11541,11640000.0
2009-09-09 23:01:00,4.11875,4.11993,4.10872,4.11993,12380000.0
2009-09-09 23:02:00,4.11872,4.1196,4.11556,4.11787,7130000.0
2009-09-09 23:03:00,4.12074,4.12074,4.11083,4.11579,5260000.0
2009-09-09 23:04:00,4.11832,4.11832,4.10798,4.10996,10880000.0
2009-09-09 23:05:00,4.11725,4.11985,4.10802,4.11966,10880000.0
2009-09-09 23:06:00,4.12054,4.12202,4.11425,4.11988,5260000.0
2009-09-09 23:07:00,4.11883,4.12047,4.11883,4.12035,5630000.0
2009-09-09 23:08:00,4.11889,4.11979,4.11243,4.11407,6380000.0
2009-09-09 23:09:00,4.11996,4.12144,4.11509,4.11972,6000000.0
2009-09-09 23:10:00,4.11736,4.11814,4.11356,4.11403,5260000.0
2009-09-09 23:11:00,4.11359,4.11817,4.11001,4.11349,6750000.0
2009-09-09 23:12:00,4.11071,4.12031,4.11071,4.11647,6010000.0
2009-09-09 23:13:00,4.11269,4.11777,4.11205,4.11602,7130000.0
2009-09-09 23:14:00,4.11908,4.11908,4.10928,4.11504,6010000.0
2009-09-09 23:15:00,4.11933,4.12035,4.11272,4.11977,4130000.0
2009-09-09 23:16:00,4.11953,4.11971,4.11022,4.11942,6000000.0
2009-09-09 23:17:00,4.12025,4.12025,4.11387,4.11783,5250000.0
2009-09-09 23:18:00,4.1201,4.1201,4.11817,4.11817,3750000.0
2009-09-09 23:19:00,4.11731,4.12047,4.11731,4.12036,5270000.0
2009-09-09 23:20:00,4.11718,4.11937,4.10976,4.11881,4500000.0
2009-09-09 23:21:00,4.11857,4.11897,4.11724,4.11724,3750000.0
2009-09-09 23:22:00,4.11575,4.12132,4.11575,4.11869,3760000.0
2009-09-09 23:23:00,4.11362,4.11585,4.10802,4.10802,5630000.0
2009-09-09 23:24:00,4.11611,4.1177,4.11416,4.11416,5640000.0
2009-09-09 23:25:00,4.11571,4.11912,4.11334,4.11861,7130000.0
2009-09-09 23:26:00,4.11509,4.11992,4.11379,4.11399,4880000.0
2009-09-09 23:27:00,4.11404,4.11877,4.11404,4.11562,3380000.0
2009-09-09 23:28:00,4.11659,4.11713,4.11073,4.11073,3750000.0
2009-09-09 23:29:00,4.1154,4.12446,4.1154,4.12121,16510000.0
2009-09-09 23:30:00,4.1204,4.1204,4.11455,4.11474,3750000.0
2009-09-09 23:31:00,4.11926,4.12086,4.11455,4.11829,5630000.0
2009-09-09 23:32:00,4.11967,4.11967,4.11511,4.11511,1130000.0
2009-09-09 23:33:00,4.11957,4.11985,4.11747,4.11747,1880000.0
2009-09-09 23:35:00,4.11801,4.12147,4.1158,4.11972,6760000.0
2009-09-09 23:36:00,4.11844,4.12025,4.11236,4.11277,11270000.0
2009-09-09 23:37:00,4.11542,4.12025,4.10776,4.11895,6750000.0
2009-09-09 23:38:00,4.11493,4.11992,4.11301,4.11959,9750000.0
2009-09-09 23:40:00,4.11903,4.11967,4.11538,4.11538,2250000.0
2009-09-09 23:42:00,4.11997,4.12014,4.11037,4.119,9010000.0
2009-09-09 23:43:00,4.11294,4.11806,4.10712,4.11427,8250000.0
2009-09-09 23:45:00,4.1205,4.12202,4.11262,4.12143,5630000.0
2009-09-09 23:46:00,4.11578,4.11716,4.11228,4.11532,6750000.0
2009-09-09 23:47:00,4.11692,4.11712,4.10578,4.11687,4880000.0
2009-09-09 23:48:00,4.11339,4.11847,4.11258,4.11726,9010000.0
2009-09-09 23:50:00,4.11448,4.11934,4.11218,4.11911,9380000.0
2009-09-09 23:52:00,4.11817,4.11818,4.10722,4.11437,8250000.0
2009-09-09 23:56:00,4.10525,4.11563,4.10525,4.10678,4500000.0
2009-09-09 23:58:00,4.11659,4.11846,4.10732,4.11823,8640000.0
2009-09-09 23:59:00,4.10805,4.11852,4.10732,4.11447,16540000.0
2009-09-10 00:00:00,4.11132,4.12033,4.11132,4.11558,6010000.0
2009-09-10 00:01:00,4.11304,4.11849,4.10673,4.11685,9010000.0
2009-09-10 00:02:00,4.11425,4.11988,4.10826,4.11476,11260000.0
2009-09-10 00:03:00,4.11545,4.11989,4.11245,4.11245,6000000.0
2009-09-10 00:04:00,4.11952,4.11952,4.10982,4.11857,6760000.0
2009-09-10 00:05:00,4.11517,4.11913,4.10952,4.11839,5630000.0
2009-09-10 00:06:00,4.11567,4.12109,4.11322,4.11869,9010000.0
2009-09-10 00:07:00,4.11345,4.11784,4.11255,4.11752,3750000.0
2009-09-10 00:08:00,4.11894,4.11894,4.10935,4.11797,9010000.0
2009-09-10 00:09:00,4.11452,4.1189,4.11347,4.1189,3750000.0
2009-09-10 00:10:00,4.11825,4.11825,4.11347,4.11437,9000000.0
2009-09-10 00:11:00,4.11497,4.11873,4.11167,4.11781,4880000.0
2009-09-10 00:12:00,4.1188,4.1188,4.10869,4.11484,6010000.0
2009-09-10 00:13:00,4.11653,4.1191,4.11335,4.11768,9380000.0
2009-09-10 00:14:00,4.11875,4.11881,4.11312,4.11785,11640000.0
2009-09-10 00:15:00,4.1183,4.11933,4.11426,4.11933,5270000.0
2009-09-10 00:17:00,4.1182,4.1182,4.11289,4.1141,7130000.0
2009-09-10 00:18:00,4.11479,4.1188,4.11177,4.11796,7880000.0
2009-09-10 00:19:00,4.11856,4.11856,4.10841,4.11454,7130000.0
2009-09-10 00:20:00,4.10932,4.11606,4.10932,4.11381,3750000.0
2009-09-10 00:21:00,4.1151,4.12018,4.10954,4.11502,9010000.0
2009-09-10 00:22:00,4.11267,4.11746,4.11234,4.11271,7500000.0
2009-09-10 00:23:00,4.11241,4.11788,4.10557,4.11788,8250000.0
2009-09-10 00:24:00,4.11457,4.12069,4.11229,4.11482,10880000.0
2009-09-10 00:25:00,4.11453,4.12045,4.113,4.11904,6760000.0
2009-09-10 00:26:00,4.11817,4.11911,4.11162,4.11785,10520000.0
2009-09-10 00:27:00,4.11709,4.11892,4.10922,4.11816,10880000.0
2009-09-10 00:28:00,4.11783,4.11797,4.10847,4.11797,10520000.0
2009-09-10 00:29:00,4.11414,4.11998,4.11332,4.11858,6760000.0
2009-09-10 00:30:00,4.11809,4.11886,4.11282,4.11438,7130000.0
2009-09-10 00:31:00,4.11813,4.11871,4.11439,4.11786,5630000.0
2009-09-10 00:32:00,4.11521,4.11742,4.10783,4.11593,5630000.0
2009-09-10 00:33:00,4.11338,4.11726,4.11281,4.11471,9380000.0
2009-09-10 00:34:00,4.11734,4.11754,4.11087,4.11754,7500000.0
2009-09-10 00:35:00,4.11885,4.12131,4.11403,4.11802,13890000.0
2009-09-10 00:36:00,4.11806,4.11807,4.11327,4.11795,4880000.0
2009-09-10 00:37:00,4.11786,4.11852,4.11245,4.11729,7130000.0
2009-09-10 00:38:00,4.11794,4.11794,4.11219,4.11219,10140000.0
2009-09-10 00:39:00,4.11659,4.11799,4.11223,4.1174,6000000.0
2009-09-10 00:40:00,4.11785,4.11785,4.11463,4.11768,5630000.0
2009-09-10 00:41:00,4.11137,4.11655,4.10564,4.10564,7880000.0
2009-09-10 00:42:00,4.11665,4.1185,4.10859,4.11427,6010000.0
2009-09-10 00:43:00,4.10817,4.11711,4.10817,4.11376,6760000.0
2009-09-10 00:44:00,4.11598,4.11768,4.11153,4.11768,10880000.0
2009-09-10 00:45:00,4.12016,4.12016,4.11339,4.11468,9770000.0
2009-09-10 00:46:00,4.11936,4.11956,4.10819,4.10819,4510000.0
2009-09-10 00:47:00,4.11671,4.118,4.11265,4.11657,7130000.0
2009-09-10 00:49:00,4.11794,4.11798,4.10812,4.11609,7500000.0
2009-09-10 00:50:00,4.11734,4.11734,4.11047,4.11357,6010000.0
2009-09-10 00:51:00,4.10991,4.12081,4.10936,4.11658,6760000.0
2009-09-10 00:52:00,4.11278,4.11809,4.10759,4.11705,6380000.0
2009-09-10 00:53:00,4.11583,4.11764,4.11257,4.11618,4880000.0
2009-09-10 00:54:00,4.11525,4.12043,4.11525,4.11916,5630000.0
2009-09-10 00:55:00,4.1161,4.11885,4.11335,4.11742,6380000.0
2009-09-10 00:56:00,4.11762,4.11779,4.11202,4.11779,7130000.0
2009-09-10 00:57:00,4.11676,4.1188,4.10679,4.11845,6750000.0
2009-09-10 00:58:00,4.11708,4.11853,4.1144,4.11848,6750000.0
2009-09-10 00:59:00,4.11799,4.11799,4.10823,4.10857,14640000.0
2009-09-10 01:00:00,4.11967,4.11996,4.11343,4.1169,7500000.0
2009-09-10 01:01:00,4.11791,4.11931,4.11394,4.11685,6390000.0
2009-09-10 01:02:00,4.11319,4.11822,4.11319,4.11597,5630000.0
2009-09-10 01:03:00,4.11666,4.1179,4.11393,4.1179,6000000.0
2009-09-10 01:04:00,4.1183,4.1183,4.11093,4.11639,7500000.0
2009-09-10 01:05:00,4.11786,4.11841,4.10865,4.10865,4500000.0
2009-09-10 01:07:00,4.11824,4.11915,4.11424,4.11502,7130000.0
2009-09-10 01:09:00,4.11767,4.11826,4.11166,4.11737,7140000.0
2009-09-10 01:10:00,4.11551,4.11715,4.10559,4.11663,7130000.0
2009-09-10 01:11:00,4.11802,4.11802,4.10856,4.11775,8270000.0
2009-09-10 01:12:00,4.11642,4.11708,4.10762,4.11572,10880000.0
2009-09-10 01:13:00,4.11758,4.11858,4.11363,4.11756,5260000.0
2009-09-10 01:14:00,4.11611,4.11812,4.11193,4.11812,3010000.0
2009-09-10 01:15:00,4.11733,4.11739,4.11354,4.11357,5250000.0
2009-09-10 01:16:00,4.11743,4.11838,4.11281,4.11672,7140000.0
2009-09-10 01:17:00,4.11759,4.11759,4.11254,4.11632,6380000.0
2009-09-10 01:19:00,4.11381,4.12086,4.10967,4.11191,6760000.0
2009-09-10 01:20:00,4.11729,4.11729,4.10998,4.11427,6010000.0
2009-09-10 01:21:00,4.11761,4.1194,4.11239,4.11575,6000000.0
2009-09-10 01:22:00,4.11403,4.1198,4.11403,4.1175,4880000.0
2009-09-10 01:23:00,4.11576,4.11688,4.11307,4.11637,5640000.0
2009-09-10 01:24:00,4.1183,4.1183,4.10523,4.10523,3750000.0
2009-09-10 01:25:00,4.11847,4.11872,4.10906,4.11872,4130000.0
2009-09-10 01:26:00,4.11405,4.11758,4.11257,4.11758,7130000.0
2009-09-10 01:27:00,4.11743,4.11906,4.11373,4.11858,6000000.0
2009-09-10 01:28:00,4.11652,4.11662,4.11292,4.11561,7500000.0
2009-09-10 01:30:00,4.1172,4.12106,4.1172,4.11933,4880000.0
2009-09-10 01:31:00,4.10732,4.11934,4.10732,4.11934,4510000.0
2009-09-10 01:32:00,4.11847,4.11888,4.10938,4.11743,7880000.0
2009-09-10 01:33:00,4.11856,4.11856,4.11294,4.11728,5260000.0
2009-09-10 01:34:00,4.11871,4.11895,4.11356,4.11798,6000000.0
2009-09-10 01:35:00,4.11463,4.11856,4.11332,4.11332,3750000.0
2009-09-10 01:37:00,4.11581,4.11833,4.11128,4.11833,5630000.0
2009-09-10 01:38:00,4.11628,4.11841,4.11586,4.1182,4880000.0
2009-09-10 01:39:00,4.11438,4.11781,4.1077,4.11685,7130000.0
2009-09-10 01:40:00,4.11479,4.11898,4.11479,4.11817,3750000.0
2009-09-10 01:41:00,4.11427,4.11748,4.11427,4.11583,2630000.0
2009-09-10 01:42:00,4.11765,4.11765,4.10807,4.11136,4130000.0
2009-09-10 01:43:00,4.11192,4.11827,4.10888,4.11658,3760000.0
2009-09-10 01:44:00,4.11222,4.11678,4.1069,4.11299,14260000.0
2009-09-10 01:45:00,4.11404,4.12056,4.11404,4.11642,6000000.0
2009-09-10 01:46:00,4.11724,4.11724,4.10557,4.10557,2260000.0
2009-09-10 01:47:00,4.11734,4.11812,4.11542,4.11769,6380000.0
2009-09-10 01:49:00,4.11717,4.11751,4.11258,4.11717,4510000.0
2009-09-10 01:50:00,4.10944,4.12144,4.10944,4.11891,5250000.0
2009-09-10 01:51:00,4.11387,4.11782,4.11306,4.11306,3380000.0
2009-09-10 01:52:00,4.11752,4.11922,4.11427,4.11817,5250000.0
2009-09-10 01:53:00,4.12063,4.12063,4.11479,4.1175,7500000.0
2009-09-10 01:54:00,4.11779,4.12044,4.11237,4.11237,5260000.0
2009-09-10 01:55:00,4.11639,4.12148,4.11446,4.1195,7880000.0
2009-09-10 01:56:00,4.11407,4.12078,4.11407,4.11916,7510000.0
2009-09-10 01:57:00,4.11976,4.12015,4.11564,4.1191,5250000.0
2009-09-10 01:58:00,4.12036,4.12036,4.11618,4.11651,4880000.0
2009-09-10 02:01:00,4.12031,4.12033,4.11642,4.11652,4890000.0
2009-09-10 02:02:00,4.11646,4.11984,4.11343,4.11984,7130000.0
2009-09-10 02:03:00,4.11796,4.12212,4.11583,4.11935,7880000.0
2009-09-10 02:04:00,4.11929,4.12177,4.11255,4.12074,6760000.0
2009-09-10 02:05:00,4.12172,4.12387,4.11367,4.12172,9010000.0
2009-09-10 02:06:00,4.11997,4.12136,4.11115,4.11959,10140000.0
2009-09-10 02:07:00,4.12051,4.12089,4.11542,4.11971,4890000.0
2009-09-10 02:08:00,4.11337,4.1214,4.11337,4.11688,7510000.0
2009-09-10 02:09:00,4.11845,4.11982,4.11269,4.11592,7880000.0
2009-09-10 02:10:00,4.11519,4.11718,4.11155,4.11617,6380000.0
2009-09-10 02:11:00,4.11898,4.12109,4.11097,4.1206,7880000.0
2009-09-10 02:12:00,4.12015,4.12081,4.116,4.12081,4890000.0
2009-09-10 02:13:00,4.12057,4.12199,4.11592,4.1173,7130000.0
2009-09-10 02:14:00,4.11674,4.12259,4.1113,4.11927,15770000.0
2009-09-10 02:15:00,4.11746,4.12037,4.11405,4.11611,6010000.0
2009-09-10 02:16:00,4.12116,4.12116,4.1151,4.116,4140000.0
2009-09-10 02:17:00,4.1172,4.12065,4.11615,4.12065,4130000.0
2009-09-10 02:18:00,4.11503,4.12026,4.11192,4.11513,7500000.0
2009-09-10 02:19:00,4.11653,4.12133,4.11653,4.11749,5630000.0
2009-09-10 02:20:00,4.11654,4.12297,4.11654,4.11812,6380000.0
2009-09-10 02:21:00,4.1166,4.12147,4.11455,4.11986,5260000.0
2009-09-10 02:22:00,4.11143,4.122,4.11143,4.11776,5250000.0
2009-09-10 02:23:00,4.11978,4.12087,4.11573,4.1159,4510000.0
2009-09-10 02:24:00,4.12021,4.12162,4.11574,4.12048,6760000.0
2009-09-10 02:25:00,4.11476,4.12128,4.11031,4.12083,5260000.0
2009-09-10 02:26:00,4.12018,4.12118,4.11604,4.11604,5250000.0
2009-09-10 02:27:00,4.12015,4.12093,4.11126,4.11956,4880000.0
2009-09-10 02:28:00,4.11564,4.12013,4.1149,4.11658,4890000.0
2009-09-10 02:29:00,4.11969,4.12222,4.11667,4.11941,7500000.0
2009-09-10 02:30:00,4.12232,4.12232,4.11444,4.11981,5630000.0
2009-09-10 02:31:00,4.12081,4.12098,4.11615,4.11941,4880000.0
2009-09-10 02:32:00,4.12035,4.12035,4.11534,4.12027,3750000.0
2009-09-10 02:33:00,4.11546,4.12094,4.11244,4.12094,7140000.0
2009-09-10 02:34:00,4.12097,4.12223,4.11681,4.11681,4880000.0
2009-09-10 02:35:00,4.11963,4.12064,4.11517,4.12018,5250000.0
2009-09-10 02:36:00,4.11707,4.12096,4.11371,4.11569,6750000.0
2009-09-10 02:37:00,4.11488,4.11833,4.1089,4.1144,6390000.0
2009-09-10 02:38:00,4.12065,4.12119,4.11169,4.11593,5630000.0
2009-09-10 02:39:00,4.11516,4.12337,4.11319,4.12091,7500000.0
2009-09-10 02:40:00,4.12052,4.12185,4.11118,4.11831,7500000.0
2009-09-10 02:41:00,4.11931,4.12122,4.11591,4.11591,8260000.0
2009-09-10 02:42:00,4.11978,4.1212,4.11236,4.12043,7510000.0
2009-09-10 02:43:00,4.11732,4.12091,4.11469,4.11469,3760000.0
2009-09-10 02:44:00,4.12023,4.12023,4.11521,4.11562,3750000.0
2009-09-10 02:45:00,4.12278,4.12278,4.11001,4.11001,7500000.0
2009-09-10 02:46:00,4.11956,4.12138,4.11603,4.12138,6380000.0
2009-09-10 02:47:00,4.11706,4.12193,4.1133,4.12193,5260000.0
2009-09-10 02:48:00,4.11754,4.12148,4.11013,4.12078,7510000.0
2009-09-10 02:49:00,4.11946,4.1209,4.11481,4.11686,5250000.0
2009-09-10 02:50:00,4.11667,4.12097,4.10986,4.11905,6750000.0
2009-09-10 02:51:00,4.11982,4.11987,4.11341,4.11513,7140000.0
2009-09-10 02:52:00,4.12061,4.12156,4.11776,4.12014,5630000.0
2009-09-10 02:53:00,4.12005,4.12203,4.11663,4.12126,4880000.0
2009-09-10 02:54:00,4.11616,4.12144,4.11186,4.12137,7140000.0
2009-09-10 02:55:00,4.11558,4.12073,4.11436,4.11436,4880000.0
2009-09-10 02:56:00,4.11734,4.12322,4.11366,4.11909,5630000.0
2009-09-10 02:57:00,4.11771,4.11907,4.10952,4.11501,6000000.0
2009-09-10 02:58:00,4.11346,4.11929,4.1123,4.1123,5260000.0
2009-09-10 02:59:00,4.11406,4.11951,4.10779,4.10779,7880000.0
2009-09-10 03:00:00,4.11855,4.11996,4.11209,4.11811,5630000.0
2009-09-10 03:01:00,4.11893,4.11922,4.11356,4.11774,3750000.0
2009-09-10 03:02:00,4.11282,4.11764,4.10792,4.11553,7880000.0
2009-09-10 03:03:00,4.1167,4.11675,4.10702,4.11426,4880000.0
2009-09-10 03:04:00,4.11361,4.11877,4.11338,4.11338,4510000.0
2009-09-10 03:05:00,4.11378,4.12009,4.10934,4.11566,6390000.0
2009-09-10 03:06:00,4.11756,4.11898,4.10964,4.11738,5630000.0
2009-09-10 03:07:00,4.11351,4.12031,4.11351,4.11816,5250000.0
2009-09-10 03:08:00,4.11719,4.1181,4.10514,4.1133,6750000.0
2009-09-10 03:09:00,4.1131,4.11782,4.11207,4.1123,5630000.0
2009-09-10 03:10:00,4.11742,4.12257,4.1109,4.1109,7130000.0
2009-09-10 03:11:00,4.11729,4.11729,4.10826,4.10826,5260000.0
2009-09-10 03:12:00,4.11771,4.11812,4.10832,4.11637,4880000.0
2009-09-10 03:13:00,4.11311,4.11311,4.10899,4.10899,1500000.0
2009-09-10 03:14:00,4.1138,4.1179,4.10859,4.10859,6750000.0
2009-09-10 03:15:00,4.11574,4.11853,4.11333,4.11333,3380000.0
2009-09-10 03:16:00,4.1115,4.11776,4.11098,4.11613,4880000.0
2009-09-10 03:17:00,4.11864,4.11883,4.11412,4.11412,3000000.0
2009-09-10 03:18:00,4.11749,4.11777,4.10877,4.11777,5270000.0
2009-09-10 03:19:00,4.11696,4.11696,4.11133,4.11144,5630000.0
2009-09-10 03:20:00,4.11557,4.11661,4.10957,4.1144,7130000.0
2009-09-10 03:21:00,4.11448,4.11779,4.11122,4.11779,4890000.0
2009-09-10 03:22:00,4.11236,4.11606,4.11236,4.11395,1880000.0
2009-09-10 03:23:00,4.1176,4.1176,4.1074,4.11174,4880000.0
2009-09-10 03:24:00,4.1172,4.11779,4.11239,4.11779,5250000.0
2009-09-10 03:25:00,4.11194,4.11727,4.10991,4.11727,5630000.0
2009-09-10 03:26:00,4.11038,4.11685,4.10936,4.11685,8250000.0
2009-09-10 03:27:00,4.11718,4.11798,4.10866,4.10889,6750000.0
2009-09-10 03:28:00,4.11838,4.11838,4.11151,4.1157,4880000.0
2009-09-10 03:29:00,4.11709,4.11787,4.11403,4.11737,7140000.0
2009-09-10 03:30:00,4.1174,4.1174,4.11134,4.11134,6000000.0
2009-09-10 03:31:00,4.11699,4.11755,4.10791,4.11752,5630000.0
2009-09-10 03:32:00,4.11696,4.11697,4.11218,4.11697,5630000.0
2009-09-10 03:33:00,4.11398,4.1179,4.11254,4.11525,6380000.0
2009-09-10 03:34:00,4.11651,4.11966,4.11296,4.11296,5640000.0
2009-09-10 03:35:00,4.11686,4.11686,4.10994,4.11042,6760000.0
2009-09-10 03:36:00,4.10628,4.11656,4.10628,4.11255,7130000.0
2009-09-10 03:37:00,4.11013,4.1158,4.10431,4.11139,6380000.0
2009-09-10 03:38:00,4.10917,4.12014,4.10917,4.11693,6020000.0
2009-09-10 03:39:00,4.11501,4.11647,4.11102,4.1158,4500000.0
2009-09-10 03:40:00,4.11566,4.11733,4.1079,4.11351,5260000.0
2009-09-10 03:41:00,4.11692,4.1172,4.10798,4.11604,7880000.0
2009-09-10 03:42:00,4.11792,4.11792,4.1127,4.1127,1500000.0
2009-09-10 03:43:00,4.11839,4.1212,4.11006,4.11006,6000000.0
2009-09-10 03:44:00,4.11379,4.1175,4.10765,4.1115,9750000.0
2009-09-10 03:45:00,4.11455,4.11998,4.11455,4.11929,5250000.0
2009-09-10 03:46:00,4.11827,4.11863,4.10883,4.11627,4510000.0
2009-09-10 03:47:00,4.11816,4.11892,4.11503,4.11892,4880000.0
2009-09-10 03:48:00,4.113,4.11819,4.10887,4.11816,7880000.0
2009-09-10 03:49:00,4.11722,4.1182,4.10863,4.10863,5630000.0
2009-09-10 03:50:00,4.11782,4.11782,4.11266,4.11696,4880000.0
2009-09-10 03:51:00,4.11746,4.11746,4.11279,4.11279,4130000.0
2009-09-10 03:52:00,4.11775,4.11775,4.11278,4.11758,7500000.0
2009-09-10 03:53:00,4.11172,4.11579,4.11172,4.11262,3000000.0
2009-09-10 03:54:00,4.11679,4.11835,4.10837,4.11717,6750000.0
2009-09-10 03:55:00,4.10699,4.12273,4.10699,4.11913,4510000.0
2009-09-10 03:56:00,4.11526,4.11774,4.1117,4.11774,5260000.0
2009-09-10 03:57:00,4.11374,4.11887,4.10965,4.11863,5630000.0
2009-09-10 03:58:00,4.11745,4.11745,4.11231,4.11388,6000000.0
2009-09-10 03:59:00,4.11877,4.1195,4.11397,4.11854,4880000.0
2009-09-10 04:00:00,4.11944,4.11944,4.10797,4.11702,4140000.0
2009-09-10 04:01:00,4.11607,4.11708,4.10526,4.11059,7130000.0
2009-09-10 04:02:00,4.1166,4.1179,4.11316,4.1179,4890000.0
2009-09-10 04:03:00,4.11815,4.11906,4.10992,4.11712,5640000.0
2009-09-10 04:04:00,4.11611,4.11766,4.10793,4.11262,6380000.0
2009-09-10 04:05:00,4.10665,4.11742,4.10665,4.11742,3390000.0
2009-09-10 04:06:00,4.11605,4.11605,4.10604,4.10751,9010000.0
2009-09-10 04:07:00,4.11426,4.12029,4.10916,4.11891,6000000.0
2009-09-10 04:08:00,4.11164,4.1181,4.10831,4.1181,4880000.0
2009-09-10 04:09:00,4.11739,4.12084,4.1108,4.11419,5640000.0
2009-09-10 04:10:00,4.11713,4.11738,4.11226,4.11723,6760000.0
2009-09-10 04:11:00,4.11759,4.11759,4.10821,4.11276,5640000.0
2009-09-10 04:12:00,4.11517,4.11755,4.11233,4.11755,5260000.0
2009-09-10 04:13:00,4.11831,4.12,4.11085,4.11866,4130000.0
2009-09-10 04:14:00,4.11232,4.11851,4.11232,4.11652,7500000.0
2009-09-10 04:15:00,4.11923,4.12018,4.10785,4.10785,5260000.0
2009-09-10 04:16:00,4.11821,4.11821,4.10886,4.11297,6380000.0
2009-09-10 04:17:00,4.11319,4.11869,4.11239,4.11261,7890000.0
2009-09-10 04:18:00,4.11958,4.12012,4.10777,4.10777,10880000.0
2009-09-10 04:19:00,4.11905,4.12187,4.11273,4.11956,10890000.0
2009-09-10 04:20:00,4.11804,4.11967,4.11355,4.118,10510000.0
2009-09-10 04:21:00,4.11752,4.11928,4.11097,4.11831,8640000.0
2009-09-10 04:22:00,4.11153,4.11792,4.11096,4.11792,5250000.0
2009-09-10 04:23:00,4.11198,4.11785,4.10803,4.11357,6380000.0
2009-09-10 04:24:00,4.11893,4.11953,4.11283,4.11615,8250000.0
2009-09-10 04:25:00,4.11664,4.11664,4.10502,4.11597,7510000.0
2009-09-10 04:26:00,4.11866,4.11918,4.11347,4.11657,5630000.0
2009-09-10 04:27:00,4.1128,4.11899,4.10864,4.11524,5630000.0
2009-09-10 04:28:00,4.11683,4.1197,4.10899,4.11242,6000000.0
2009-09-10 04:29:00,4.1187,4.12003,4.11476,4.11844,5260000.0
2009-09-10 04:30:00,4.12068,4.12068,4.11516,4.11626,5250000.0
2009-09-10 04:31:00,4.11318,4.11916,4.11264,4.11264,3750000.0
2009-09-10 04:32:00,4.11853,4.11853,4.11013,4.11829,7140000.0
2009-09-10 04:33:00,4.11847,4.11992,4.10978,4.11992,7130000.0
2009-09-10 04:34:00,4.1181,4.1181,4.11689,4.11742,3010000.0
2009-09-10 04:35:00,4.11859,4.11918,4.1137,4.11775,4890000.0
2009-09-10 04:36:00,4.11486,4.12137,4.10994,4.11907,4880000.0
2009-09-10 04:37:00,4.11914,4.12006,4.11297,4.12006,5260000.0
2009-09-10 04:38:00,4.12034,4.12034,4.11762,4.11762,3750000.0
2009-09-10 04:39:00,4.11884,4.12083,4.10974,4.11532,6000000.0
2009-09-10 04:40:00,4.11736,4.12019,4.10988,4.11503,4510000.0
2009-09-10 04:41:00,4.11777,4.1217,4.11208,4.1156,5630000.0
2009-09-10 04:42:00,4.11979,4.11979,4.1152,4.11799,5250000.0
2009-09-10 04:43:00,4.11916,4.11916,4.10661,4.11819,5260000.0
2009-09-10 04:44:00,4.1199,4.1199,4.11326,4.11608,5260000.0
2009-09-10 04:45:00,4.12038,4.12038,4.1075,4.11672,4880000.0
2009-09-10 04:46:00,4.11413,4.11929,4.11217,4.11929,3770000.0
2009-09-10 04:47:00,4.11446,4.11878,4.11397,4.11857,4880000.0
2009-09-10 04:48:00,4.11928,4.11928,4.11222,4.1136,6380000.0
2009-09-10 04:49:00,4.11292,4.11992,4.10904,4.1177,7880000.0
2009-09-10 04:50:00,4.11551,4.12123,4.11521,4.12058,6380000.0
2009-09-10 04:52:00,4.12053,4.12456,4.1113,4.1113,7500000.0
2009-09-10 04:53:00,4.11975,4.11975,4.10852,4.11546,5630000.0
2009-09-10 04:54:00,4.11679,4.11995,4.10916,4.11995,4880000.0
2009-09-10 04:55:00,4.11894,4.11894,4.10952,4.11743,4880000.0
2009-09-10 04:56:00,4.11659,4.11802,4.11659,4.11802,1500000.0
2009-09-10 04:57:00,4.11982,4.11982,4.11369,4.11651,5630000.0
2009-09-10 04:58:00,4.11795,4.11994,4.11703,4.11851,7500000.0
2009-09-10 04:59:00,4.11666,4.11875,4.10901,4.11324,7130000.0
2009-09-10 05:00:00,4.11699,4.12068,4.11048,4.11048,6380000.0
2009-09-10 05:01:00,4.11683,4.11886,4.11478,4.11682,6010000.0
2009-09-10 05:02:00,4.11572,4.12102,4.11503,4.11936,6000000.0
2009-09-10 05:03:00,4.11099,4.12022,4.11099,4.11528,5640000.0
2009-09-10 05:04:00,4.11564,4.1195,4.10965,4.11389,7880000.0
2009-09-10 05:05:00,4.11425,4.12029,4.11403,4.12029,7510000.0
2009-09-10 05:06:00,4.11816,4.11955,4.11047,4.11612,6380000.0
2009-09-10 05:07:00,4.1184,4.11972,4.11048,4.11778,6380000.0
2009-09-10 05:08:00,4.11648,4.12094,4.11503,4.11764,7500000.0
2009-09-10 05:09:00,4.11731,4.11953,4.10898,4.11953,5640000.0
2009-09-10 05:10:00,4.11655,4.11773,4.10806,4.10806,6000000.0
2009-09-10 05:11:00,4.1138,4.1213,4.11031,4.11123,6000000.0
2009-09-10 05:12:00,4.11718,4.1185,4.11395,4.11778,6010000.0
2009-09-10 05:13:00,4.11661,4.11812,4.11282,4.11741,6000000.0
2009-09-10 05:14:00,4.11363,4.11752,4.10779,4.10779,9750000.0
2009-09-10 05:15:00,4.11892,4.12134,4.10658,4.10762,6000000.0
2009-09-10 05:16:00,4.11749,4.11823,4.11113,4.11686,6000000.0
2009-09-10 05:17:00,4.11422,4.12063,4.10974,4.10974,6380000.0
2009-09-10 05:18:00,4.12045,4.12045,4.10891,4.10891,6750000.0
2009-09-10 05:19:00,4.11747,4.11747,4.10867,4.10872,7130000.0
2009-09-10 05:20:00,4.11342,4.11885,4.11342,4.11885,4140000.0
2009-09-10 05:21:00,4.12029,4.12029,4.11409,4.11687,4880000.0
2009-09-10 05:22:00,4.11959,4.11959,4.11264,4.11513,5250000.0
2009-09-10 05:23:00,4.11506,4.11777,4.11247,4.11765,5250000.0
2009-09-10 05:24:00,4.11627,4.11708,4.11271,4.11648,5630000.0
2009-09-10 05:25:00,4.11838,4.11838,4.10912,4.10912,6380000.0
2009-09-10 05:27:00,4.11985,4.12055,4.11014,4.11876,5630000.0
2009-09-10 05:28:00,4.11562,4.11832,4.10887,4.11512,5250000.0
2009-09-10 05:29:00,4.11828,4.11968,4.11074,4.11815,6750000.0
2009-09-10 05:30:00,4.12098,4.12194,4.11643,4.12019,6390000.0
2009-09-10 05:31:00,4.11842,4.11858,4.11289,4.11778,5630000.0
2009-09-10 05:32:00,4.12033,4.12033,4.11416,4.11416,5260000.0
2009-09-10 05:33:00,4.11704,4.11813,4.11298,4.11667,4880000.0
2009-09-10 05:34:00,4.11472,4.11901,4.11411,4.11901,4510000.0
2009-09-10 05:35:00,4.11629,4.11629,4.11264,4.11397,4500000.0
2009-09-10 05:36:00,4.11746,4.11927,4.1092,4.11712,6380000.0
2009-09-10 05:37:00,4.11602,4.11712,4.10929,4.11712,6380000.0
2009-09-10 05:38:00,4.11472,4.11956,4.1084,4.11809,8260000.0
2009-09-10 05:39:00,4.10863,4.11854,4.10863,4.11723,6760000.0
2009-09-10 05:40:00,4.11385,4.11942,4.10825,4.11267,6380000.0
2009-09-10 05:41:00,4.11812,4.12005,4.11509,4.11651,3000000.0
2009-09-10 05:42:00,4.11214,4.11852,4.11214,4.11499,4890000.0
2009-09-10 05:43:00,4.11907,4.12004,4.11493,4.11805,6010000.0
2009-09-10 05:44:00,4.10812,4.11698,4.10812,4.11698,5630000.0
2009-09-10 05:45:00,4.12125,4.12125,4.11493,4.11674,4880000.0
2009-09-10 05:46:00,4.11754,4.11849,4.11248,4.11733,4880000.0
2009-09-10 05:47:00,4.11725,4.11725,4.10754,4.10954,5260000.0
2009-09-10 05:48:00,4.11575,4.1193,4.10938,4.11359,6760000.0
2009-09-10 05:49:00,4.11749,4.11788,4.11248,4.11788,5250000.0
2009-09-10 05:50:00,4.1194,4.11998,4.10736,4.11786,6380000.0
2009-09-10 05:51:00,4.10542,4.1137,4.10542,4.11174,7880000.0
2009-09-10 05:52:00,4.11483,4.12041,4.10991,4.11747,7130000.0
2009-09-10 05:53:00,4.11324,4.11789,4.10811,4.11789,4140000.0
2009-09-10 05:54:00,4.1168,4.11743,4.10663,4.10845,7880000.0
2009-09-10 05:55:00,4.11576,4.11765,4.10778,4.11351,5260000.0
2009-09-10 05:56:00,4.11831,4.11879,4.10851,4.11167,6000000.0
2009-09-10 05:57:00,4.10898,4.11902,4.10898,4.11435,7130000.0
2009-09-10 05:58:00,4.11727,4.11851,4.10892,4.10892,5630000.0
2009-09-10 05:59:00,4.1078,4.11785,4.1078,4.11785,6000000.0
2009-09-10 06:00:00,4.11247,4.1214,4.11247,4.1202,6750000.0
2009-09-10 06:01:00,4.11763,4.11868,4.11355,4.11845,4880000.0
2009-09-10 06:02:00,4.11792,4.11843,4.10869,4.10869,3760000.0
2009-09-10 06:03:00,4.11777,4.12048,4.10946,4.11224,4510000.0
2009-09-10 06:04:00,4.11776,4.11822,4.1132,4.11822,5270000.0
2009-09-10 06:05:00,4.11748,4.11868,4.10713,4.11868,5640000.0
2009-09-10 06:06:00,4.11751,4.11938,4.10934,4.11765,7130000.0
2009-09-10 06:07:00,4.11802,4.11867,4.10898,4.11806,6010000.0
2009-09-10 06:08:00,4.10895,4.12091,4.10895,4.11937,5250000.0
2009-09-10 06:09:00,4.11855,4.1205,4.11382,4.11382,7880000.0
2009-09-10 06:10:00,4.11722,4.11722,4.10619,4.11451,4880000.0
2009-09-10 06:11:00,4.11813,4.11911,4.11316,4.11316,5630000.0
2009-09-10 06:12:00,4.11651,4.11779,4.10708,4.11779,7500000.0
2009-09-10 06:13:00,4.11398,4.11729,4.10641,4.10641,6380000.0
2009-09-10 06:14:00,4.1141,4.11854,4.10854,4.10854,10500000.0
2009-09-10 06:15:00,4.11616,4.12125,4.11616,4.11722,4880000.0
2009-09-10 06:16:00,4.11505,4.1172,4.10723,4.11692,7140000.0
2009-09-10 06:17:00,4.1149,4.11887,4.11125,4.1181,6010000.0
2009-09-10 06:18:00,4.11649,4.11749,4.11353,4.11525,4510000.0
2009-09-10 06:19:00,4.11795,4.11811,4.10859,4.11659,6000000.0
2009-09-10 06:20:00,4.11755,4.11755,4.10876,4.11633,5250000.0
2009-09-10 06:21:00,4.11371,4.11772,4.10832,4.11298,6750000.0
2009-09-10 06:22:00,4.11224,4.11832,4.11224,4.11628,5270000.0
2009-09-10 06:24:00,4.11366,4.12017,4.11366,4.11798,6760000.0
2009-09-10 06:25:00,4.11849,4.11872,4.10812,4.11788,7500000.0
2009-09-10 06:26:00,4.11704,4.11799,4.11294,4.11712,6000000.0
2009-09-10 06:27:00,4.11536,4.12234,4.11046,4.12189,6760000.0
2009-09-10 06:28:00,4.1161,4.12088,4.11265,4.12066,5250000.0
2009-09-10 06:29:00,4.11688,4.11979,4.11084,4.11153,9000000.0
2009-09-10 06:30:00,4.11826,4.1229,4.11677,4.1212,6380000.0
2009-09-10 06:31:00,4.12264,4.12411,4.11343,4.11343,5630000.0
2009-09-10 06:32:00,4.12163,4.12344,4.11819,4.12208,6390000.0
2009-09-10 06:34:00,4.11814,4.12367,4.11382,4.12226,6760000.0
2009-09-10 06:35:00,4.11691,4.1225,4.11691,4.11993,8250000.0
2009-09-10 06:36:00,4.11956,4.1214,4.11248,4.12021,5630000.0
2009-09-10 06:37:00,4.11409,4.12124,4.11166,4.11592,5260000.0
2009-09-10 06:38:00,4.11982,4.12375,4.11271,4.11271,7130000.0
2009-09-10 06:39:00,4.12192,4.12193,4.11252,4.11252,6760000.0
2009-09-10 06:40:00,4.12244,4.12288,4.11698,4.1202,5250000.0
2009-09-10 06:41:00,4.11283,4.12072,4.11029,4.12072,5250000.0
2009-09-10 06:42:00,4.12181,4.12264,4.11256,4.12209,7500000.0
2009-09-10 06:43:00,4.12097,4.12097,4.11058,4.11058,7140000.0
2009-09-10 06:44:00,4.11767,4.12374,4.11289,4.11289,6010000.0
2009-09-10 06:45:00,4.11765,4.1231,4.11765,4.1231,7140000.0
2009-09-10 06:46:00,4.12254,4.12354,4.11898,4.122,6750000.0
2009-09-10 06:47:00,4.11491,4.12523,4.11491,4.1208,6750000.0
2009-09-10 06:48:00,4.11939,4.12026,4.11152,4.11717,5630000.0
2009-09-10 06:49:00,4.11847,4.12055,4.11617,4.11929,5630000.0
2009-09-10 06:50:00,4.12085,4.12162,4.11772,4.12034,4510000.0
2009-09-10 06:52:00,4.12018,4.12037,4.11545,4.11717,4510000.0
2009-09-10 06:56:00,4.11999,4.12066,4.11506,4.11885,6000000.0
2009-09-10 06:57:00,4.12078,4.12198,4.11598,4.11598,6000000.0
2009-09-10 06:59:00,4.12125,4.12129,4.11182,4.11669,6380000.0
2009-09-10 07:00:00,4.12226,4.12226,4.11555,4.12129,5630000.0
2009-09-10 07:03:00,4.12141,4.12141,4.11413,4.11825,5660000.0
2009-09-10 07:04:00,4.1199,4.12037,4.11405,4.11948,4900000.0
2009-09-10 07:06:00,4.11548,4.12092,4.11185,4.11185,6000000.0
2009-09-10 07:08:00,4.12082,4.12088,4.11548,4.12082,6750000.0
2009-09-10 07:10:00,4.11937,4.11937,4.10881,4.11009,7140000.0
2009-09-10 07:11:00,4.11122,4.12062,4.11122,4.11533,9010000.0
2009-09-10 07:13:00,4.11721,4.12062,4.11122,4.11844,4890000.0
2009-09-10 07:14:00,4.11302,4.12242,4.11302,4.11734,5250000.0
2009-09-10 07:15:00,4.11829,4.11829,4.10942,4.11805,4880000.0
2009-09-10 07:17:00,4.11308,4.11847,4.10902,4.10902,6770000.0
2009-09-10 07:19:00,4.119,4.119,4.11749,4.11851,6380000.0
2009-09-10 07:22:00,4.11364,4.11806,4.11338,4.11746,7130000.0
2009-09-10 07:24:00,4.1167,4.11883,4.11398,4.11686,6010000.0
2009-09-10 07:26:00,4.11363,4.11921,4.10992,4.11637,6010000.0
2009-09-10 07:28:00,4.12107,4.12107,4.1119,4.1192,5260000.0
2009-09-10 07:29:00,4.11763,4.12344,4.11763,4.12126,4880000.0
2009-09-10 07:30:00,4.11223,4.12426,4.11223,4.11674,4890000.0
2009-09-10 07:31:00,4.12243,4.12341,4.11928,4.12263,6010000.0
2009-09-10 07:32:00,4.1211,4.1211,4.11441,4.11688,8250000.0
2009-09-10 07:33:00,4.11964,4.12467,4.1132,4.1132,9770000.0
2009-09-10 07:34:00,4.11906,4.12287,4.11082,4.12227,7890000.0
2009-09-10 07:35:00,4.12406,4.12406,4.11811,4.12206,6010000.0
2009-09-10 07:36:00,4.12291,4.12311,4.11411,4.12226,7880000.0
2009-09-10 07:37:00,4.117,4.12323,4.117,4.11957,5630000.0
2009-09-10 07:38:00,4.1211,4.1236,4.11669,4.11669,7130000.0
2009-09-10 07:39:00,4.11768,4.12297,4.11692,4.12143,6750000.0
2009-09-10 07:40:00,4.11741,4.12342,4.11741,4.1215,6760000.0
2009-09-10 07:41:00,4.12077,4.12232,4.11582,4.11694,4510000.0
2009-09-10 07:43:00,4.12204,4.12305,4.11314,4.12072,4880000.0
2009-09-10 07:44:00,4.12167,4.12232,4.11292,4.11292,7130000.0
2009-09-10 07:45:00,4.12343,4.12444,4.11498,4.12175,5250000.0
2009-09-10 07:46:00,4.12035,4.12054,4.1111,4.11908,4880000.0
2009-09-10 07:47:00,4.11878,4.12186,4.11039,4.11345,6010000.0
2009-09-10 07:48:00,4.11431,4.123,4.11181,4.1228,8640000.0
2009-09-10 07:49:00,4.12251,4.12251,4.11269,4.11269,5250000.0
2009-09-10 07:50:00,4.12421,4.12439,4.1194,4.12401,7130000.0
2009-09-10 07:51:00,4.11894,4.12449,4.11447,4.12223,7880000.0
2009-09-10 07:52:00,4.1224,4.12333,4.11846,4.12267,6010000.0
2009-09-10 07:53:00,4.11882,4.12113,4.11103,4.12091,5260000.0
2009-09-10 07:54:00,4.11544,4.1214,4.11092,4.11896,7880000.0
2009-09-10 07:55:00,4.12094,4.12142,4.1157,4.1157,7130000.0
2009-09-10 07:56:00,4.11849,4.12273,4.11249,4.12123,7130000.0
2009-09-10 07:57:00,4.11957,4.12183,4.11571,4.12147,7500000.0
2009-09-10 07:58:00,4.11986,4.12284,4.11593,4.12284,5630000.0
2009-09-10 07:59:00,4.11325,4.12,4.11325,4.11539,5250000.0
2009-09-10 08:00:00,4.11807,4.12461,4.1155,4.11929,6390000.0
2009-09-10 08:01:00,4.11983,4.11992,4.11368,4.11953,5250000.0
2009-09-10 08:02:00,4.11978,4.12113,4.11193,4.11704,5260000.0
2009-09-10 08:03:00,4.1178,4.12283,4.11719,4.11896,4510000.0
2009-09-10 08:04:00,4.11847,4.12221,4.11425,4.12221,6760000.0
2009-09-10 08:05:00,4.11982,4.12156,4.11502,4.1189,4510000.0
2009-09-10 08:06:00,4.11313,4.11821,4.10913,4.11032,4880000.0
2009-09-10 08:07:00,4.1136,4.1194,4.10939,4.11532,4880000.0
2009-09-10 08:08:00,4.11926,4.12147,4.10931,4.11987,6380000.0
2009-09-10 08:09:00,4.11841,4.11878,4.11038,4.11067,5630000.0
2009-09-10 08:10:00,4.1057,4.11236,4.10159,4.10691,8250000.0
2009-09-10 08:11:00,4.10862,4.11259,4.10679,4.11258,4880000.0
2009-09-10 08:12:00,4.11274,4.11543,4.10917,4.1111,7510000.0
2009-09-10 08:13:00,4.10798,4.1114,4.10112,4.10963,5630000.0
2009-09-10 08:14:00,4.11052,4.11684,4.10457,4.10457,5250000.0
2009-09-10 08:15:00,4.11345,4.11913,4.11087,4.11913,4880000.0
2009-09-10 08:16:00,4.12078,4.12178,4.1152,4.1186,7510000.0
2009-09-10 08:17:00,4.11355,4.1204,4.11355,4.11484,6000000.0
2009-09-10 08:18:00,4.11881,4.11928,4.11007,4.11389,4140000.0
2009-09-10 08:19:00,4.11909,4.11937,4.11395,4.11929,7130000.0
2009-09-10 08:20:00,4.10996,4.11739,4.10445,4.11412,6760000.0
2009-09-10 08:21:00,4.11346,4.11946,4.1049,4.11369,7510000.0
2009-09-10 08:22:00,4.11341,4.11434,4.10751,4.1134,6380000.0
2009-09-10 08:23:00,4.1109,4.11342,4.10398,4.10398,7140000.0
2009-09-10 08:24:00,4.11054,4.11338,4.10683,4.11338,4880000.0
2009-09-10 08:25:00,4.10663,4.11507,4.10454,4.11398,6000000.0
2009-09-10 08:26:00,4.11353,4.11363,4.10901,4.11361,5630000.0
2009-09-10 08:27:00,4.11431,4.11431,4.104,4.10733,5250000.0
2009-09-10 08:28:00,4.11411,4.11768,4.11386,4.11768,6000000.0
2009-09-10 08:29:00,4.12005,4.12109,4.1186,4.11946,4880000.0
2009-09-10 08:30:00,4.11792,4.12368,4.11792,4.1185,6760000.0
2009-09-10 08:31:00,4.11159,4.11701,4.10614,4.10614,5640000.0
2009-09-10 08:32:00,4.11927,4.12075,4.10574,4.11349,7510000.0
2009-09-10 08:33:00,4.11788,4.12141,4.11548,4.11548,4510000.0
2009-09-10 08:34:00,4.11197,4.12103,4.1105,4.11912,5260000.0
2009-09-10 08:35:00,4.11563,4.12159,4.11563,4.11724,7130000.0
2009-09-10 08:36:00,4.11741,4.12021,4.11227,4.11227,6000000.0
2009-09-10 08:37:00,4.11504,4.11775,4.11017,4.11367,6380000.0
2009-09-10 08:38:00,4.11731,4.11877,4.10887,4.11303,7500000.0
2009-09-10 08:39:00,4.11842,4.11949,4.11418,4.11418,6760000.0
2009-09-10 08:40:00,4.11571,4.12041,4.11454,4.11645,7130000.0
2009-09-10 08:41:00,4.11924,4.12069,4.1184,4.12069,4880000.0
2009-09-10 08:42:00,4.12083,4.12083,4.10864,4.1175,5250000.0
2009-09-10 08:43:00,4.11904,4.11904,4.11304,4.11304,5250000.0
2009-09-10 08:44:00,4.11463,4.11795,4.11056,4.11056,5630000.0
2009-09-10 08:45:00,4.1141,4.11929,4.10825,4.11457,4510000.0
2009-09-10 08:46:00,4.11236,4.11954,4.11236,4.11773,8250000.0
2009-09-10 08:47:00,4.11379,4.12131,4.11361,4.11602,7140000.0
2009-09-10 08:48:00,4.11441,4.11926,4.11218,4.11926,6010000.0
2009-09-10 08:49:00,4.11757,4.11932,4.11416,4.11797,6000000.0
2009-09-10 08:50:00,4.11771,4.11904,4.11372,4.11849,6390000.0
2009-09-10 08:51:00,4.11795,4.11869,4.11321,4.11333,4880000.0
2009-09-10 08:52:00,4.11703,4.11762,4.11198,4.11425,6000000.0
2009-09-10 08:53:00,4.11757,4.12034,4.10918,4.11,6380000.0
2009-09-10 08:54:00,4.11584,4.118,4.11577,4.118,6010000.0
2009-09-10 08:55:00,4.11815,4.12243,4.11534,4.11534,8250000.0
2009-09-10 08:56:00,4.12006,4.12006,4.10928,4.11381,5260000.0
2009-09-10 08:57:00,4.11625,4.11767,4.1122,4.1122,6020000.0
2009-09-10 08:58:00,4.11462,4.11654,4.1068,4.11461,6760000.0
2009-09-10 08:59:00,4.11719,4.1199,4.11601,4.11686,4880000.0
2009-09-10 09:00:00,4.10981,4.12021,4.10981,4.12021,4880000.0
2009-09-10 09:01:00,4.12101,4.12393,4.11987,4.1223,6380000.0
2009-09-10 09:02:00,4.1231,4.1231,4.11567,4.11567,5630000.0
2009-09-10 09:03:00,4.11639,4.12361,4.11434,4.12178,6760000.0
2009-09-10 09:04:00,4.11965,4.12347,4.11383,4.12169,7890000.0
2009-09-10 09:05:00,4.1179,4.12341,4.11575,4.11787,4510000.0
2009-09-10 09:06:00,4.12266,4.12432,4.11868,4.11961,5260000.0
2009-09-10 09:07:00,4.12263,4.124,4.1144,4.12134,6010000.0
2009-09-10 09:08:00,4.12219,4.12419,4.11678,4.12351,4510000.0
2009-09-10 09:09:00,4.12319,4.12384,4.11772,4.11982,5260000.0
2009-09-10 09:10:00,4.11335,4.12352,4.11335,4.1187,6010000.0
2009-09-10 09:11:00,4.1203,4.12632,4.11546,4.11546,9380000.0
2009-09-10 09:12:00,4.12336,4.12372,4.1176,4.1176,8250000.0
2009-09-10 09:13:00,4.12206,4.12206,4.11135,4.12119,6780000.0
2009-09-10 09:14:00,4.11519,4.13204,4.11519,4.11959,8270000.0
2009-09-10 09:15:00,4.12187,4.13312,4.12012,4.13042,13910000.0
2009-09-10 09:16:00,4.12502,4.12813,4.1157,4.12543,6380000.0
2009-09-10 09:17:00,4.1291,4.13111,4.11907,4.13111,7140000.0
2009-09-10 09:18:00,4.12517,4.13076,4.12517,4.13076,4140000.0
2009-09-10 09:19:00,4.1316,4.13193,4.12198,4.12684,6380000.0
2009-09-10 09:20:00,4.13035,4.1328,4.13015,4.13215,7500000.0
2009-09-10 09:21:00,4.13241,4.13351,4.12917,4.12917,4880000.0
2009-09-10 09:22:00,4.13179,4.1339,4.12784,4.1339,5630000.0
2009-09-10 09:23:00,4.13301,4.13324,4.12277,4.13227,4880000.0
2009-09-10 09:24:00,4.13346,4.13528,4.12913,4.13517,6380000.0
2009-09-10 09:25:00,4.13667,4.13675,4.12787,4.13391,6010000.0
2009-09-10 09:26:00,4.1387,4.13925,4.12925,4.13916,5250000.0
2009-09-10 09:27:00,4.12868,4.13947,4.12868,4.13738,6750000.0
2009-09-10 09:28:00,4.13772,4.13928,4.12885,4.13637,6760000.0
2009-09-10 09:29:00,4.13389,4.13619,4.12701,4.12701,4880000.0
2009-09-10 09:30:00,4.13758,4.13921,4.13388,4.13921,6000000.0
2009-09-10 09:31:00,4.12981,4.13928,4.12893,4.12893,6010000.0
2009-09-10 09:32:00,4.13407,4.13969,4.13267,4.13925,4510000.0
2009-09-10 09:33:00,4.13846,4.14085,4.1311,4.13826,6380000.0
2009-09-10 09:34:00,4.14028,4.14028,4.12687,4.13268,6010000.0
2009-09-10 09:35:00,4.1389,4.14055,4.13531,4.13594,6380000.0
2009-09-10 09:36:00,4.13976,4.13976,4.13256,4.13922,6010000.0
2009-09-10 09:37:00,4.13596,4.14057,4.13143,4.13143,4880000.0
2009-09-10 09:38:00,4.14058,4.14058,4.12975,4.1345,4900000.0
2009-09-10 09:39:00,4.13645,4.14148,4.13489,4.13964,7130000.0
2009-09-10 09:40:00,4.13011,4.14256,4.13011,4.13563,7130000.0
2009-09-10 09:41:00,4.13747,4.13899,4.13374,4.13833,7130000.0
2009-09-10 09:42:00,4.13593,4.13793,4.13249,4.13765,4510000.0
2009-09-10 09:43:00,4.13689,4.13842,4.13392,4.13702,6380000.0
2009-09-10 09:44:00,4.13241,4.1383,4.13072,4.13766,7880000.0
2009-09-10 09:45:00,4.13792,4.13792,4.13295,4.13295,9000000.0
2009-09-10 09:46:00,4.13773,4.13841,4.13237,4.13748,4510000.0
2009-09-10 09:47:00,4.13157,4.14225,4.13157,4.13547,12010000.0
2009-09-10 09:48:00,4.13373,4.13543,4.12468,4.13479,5630000.0
2009-09-10 09:49:00,4.13715,4.13765,4.13152,4.13765,6380000.0
2009-09-10 09:50:00,4.13812,4.13893,4.13337,4.13449,7130000.0
2009-09-10 09:51:00,4.13775,4.13877,4.13275,4.13653,8250000.0
2009-09-10 09:52:00,4.13796,4.13903,4.13146,4.13903,5630000.0
2009-09-10 09:53:00,4.13576,4.13939,4.13011,4.13788,7130000.0
2009-09-10 09:54:00,4.14008,4.14045,4.12965,4.13566,4140000.0
2009-09-10 09:55:00,4.14091,4.14159,4.13641,4.14011,4880000.0
2009-09-10 09:56:00,4.13712,4.14122,4.13096,4.13823,10900000.0
2009-09-10 09:57:00,4.13956,4.14138,4.13532,4.13555,7130000.0
2009-09-10 09:58:00,4.1404,4.14208,4.13654,4.14128,4510000.0
2009-09-10 09:59:00,4.14059,4.14059,4.13566,4.13566,5260000.0
2009-09-10 10:00:00,4.13696,4.13973,4.13113,4.13383,5250000.0
2009-09-10 10:01:00,4.13524,4.14145,4.13498,4.13588,7510000.0
2009-09-10 10:02:00,4.13316,4.13795,4.13296,4.13795,4880000.0
2009-09-10 10:03:00,4.13396,4.14145,4.12978,4.12978,7510000.0
2009-09-10 10:04:00,4.13932,4.14511,4.13182,4.13182,10880000.0
2009-09-10 10:05:00,4.13769,4.13971,4.13382,4.13733,9000000.0
2009-09-10 10:06:00,4.13355,4.14289,4.13355,4.14026,5280000.0
2009-09-10 10:07:00,4.13861,4.14454,4.13542,4.13709,4510000.0
2009-09-10 10:08:00,4.14452,4.14812,4.14229,4.14803,5630000.0
2009-09-10 10:09:00,4.14555,4.14698,4.13676,4.14698,6760000.0
2009-09-10 10:10:00,4.14193,4.14969,4.14193,4.14739,6750000.0
2009-09-10 10:11:00,4.14154,4.15143,4.14154,4.14677,7130000.0
2009-09-10 10:12:00,4.14583,4.15334,4.1455,4.14954,6380000.0
2009-09-10 10:13:00,4.15732,4.16241,4.15302,4.15775,8260000.0
2009-09-10 10:14:00,4.16303,4.16569,4.1535,4.16412,7130000.0
2009-09-10 10:15:00,4.15898,4.16582,4.15544,4.15544,4140000.0
2009-09-10 10:16:00,4.16274,4.16339,4.15224,4.16305,5630000.0
2009-09-10 10:17:00,4.15836,4.16548,4.15836,4.16233,7520000.0
2009-09-10 10:18:00,4.15945,4.16641,4.15712,4.15712,7880000.0
2009-09-10 10:19:00,4.15402,4.16372,4.15402,4.16314,5630000.0
2009-09-10 10:20:00,4.16155,4.16514,4.15699,4.15918,8630000.0
2009-09-10 10:21:00,4.16764,4.17154,4.16435,4.17005,6760000.0
2009-09-10 10:22:00,4.16621,4.16637,4.16268,4.16268,6390000.0
2009-09-10 10:23:00,4.16012,4.16621,4.15429,4.15429,4880000.0
2009-09-10 10:24:00,4.16293,4.16378,4.15248,4.15727,10890000.0
2009-09-10 10:25:00,4.16033,4.16226,4.15488,4.15891,5250000.0
2009-09-10 10:26:00,4.16044,4.16168,4.15505,4.1557,9000000.0
2009-09-10 10:27:00,4.16074,4.16364,4.15286,4.16144,5640000.0
2009-09-10 10:28:00,4.16008,4.16136,4.15595,4.16049,6760000.0
2009-09-10 10:29:00,4.1556,4.16056,4.1556,4.16056,4880000.0
2009-09-10 10:30:00,4.15966,4.16149,4.15107,4.15107,11250000.0
2009-09-10 10:31:00,4.15897,4.16107,4.15115,4.15974,6380000.0
2009-09-10 10:32:00,4.15672,4.16289,4.15107,4.16129,7500000.0
2009-09-10 10:33:00,4.16114,4.16174,4.15803,4.16164,8630000.0
2009-09-10 10:34:00,4.15771,4.16174,4.15553,4.15864,6010000.0
2009-09-10 10:35:00,4.15913,4.16195,4.1553,4.15971,5630000.0
2009-09-10 10:36:00,4.15852,4.166,4.1557,4.15861,12390000.0
2009-09-10 10:37:00,4.15969,4.16269,4.15486,4.15979,4880000.0
2009-09-10 10:38:00,4.15318,4.16231,4.15318,4.16069,6010000.0
2009-09-10 10:39:00,4.16324,4.16352,4.15189,4.16312,10130000.0
2009-09-10 10:40:00,4.15944,4.16144,4.15152,4.15801,4890000.0
2009-09-10 10:41:00,4.15833,4.1627,4.15653,4.16198,9760000.0
2009-09-10 10:42:00,4.16068,4.16205,4.15636,4.15864,7140000.0
2009-09-10 10:43:00,4.16104,4.16104,4.15167,4.15962,6000000.0
2009-09-10 10:44:00,4.15065,4.15951,4.14958,4.1589,6750000.0
2009-09-10 10:45:00,4.16054,4.1618,4.15138,4.15431,12760000.0
2009-09-10 10:46:00,4.15796,4.16452,4.15166,4.15651,9390000.0
2009-09-10 10:47:00,4.15301,4.16138,4.15301,4.15935,6000000.0
2009-09-10 10:48:00,4.15976,4.16039,4.15118,4.15118,8250000.0
2009-09-10 10:49:00,4.16144,4.16313,4.15603,4.1622,6000000.0
2009-09-10 10:50:00,4.16351,4.16564,4.15457,4.16318,7510000.0
2009-09-10 10:51:00,4.16195,4.16195,4.15157,4.15988,5630000.0
2009-09-10 10:52:00,4.158,4.16299,4.15246,4.16299,6380000.0
2009-09-10 10:53:00,4.16379,4.16379,4.15089,4.16149,7510000.0
2009-09-10 10:54:00,4.16339,4.16626,4.16013,4.16355,4890000.0
2009-09-10 10:55:00,4.16505,4.16579,4.15975,4.15975,7880000.0
2009-09-10 10:56:00,4.15928,4.16675,4.15879,4.16675,4880000.0
2009-09-10 10:57:00,4.16581,4.16836,4.15849,4.16644,3770000.0
2009-09-10 10:58:00,4.16047,4.16638,4.15401,4.16638,5630000.0
2009-09-10 10:59:00,4.16874,4.17129,4.162,4.16999,15390000.0
2009-09-10 11:00:00,4.16889,4.16975,4.15758,4.16828,12760000.0
2009-09-10 11:01:00,4.16812,4.16851,4.16638,4.1677,5260000.0
2009-09-10 11:02:00,4.16257,4.16804,4.16257,4.16723,5630000.0
2009-09-10 11:03:00,4.15476,4.16643,4.15476,4.16432,5630000.0
2009-09-10 11:04:00,4.16655,4.16795,4.16126,4.16795,4880000.0
2009-09-10 11:05:00,4.16835,4.17032,4.15854,4.15854,10130000.0
2009-09-10 11:06:00,4.1663,4.1699,4.16224,4.16983,6750000.0
2009-09-10 11:07:00,4.16846,4.16899,4.15918,4.16899,7130000.0
2009-09-10 11:08:00,4.16157,4.16885,4.16157,4.16225,5630000.0
2009-09-10 11:09:00,4.16178,4.1664,4.15788,4.166,4510000.0
2009-09-10 11:10:00,4.16105,4.16546,4.16029,4.16538,5260000.0
2009-09-10 11:11:00,4.16079,4.16984,4.15658,4.16695,7130000.0
2009-09-10 11:12:00,4.15441,4.1648,4.15402,4.15402,8250000.0
2009-09-10 11:13:00,4.16212,4.16212,4.15233,4.16114,7500000.0
2009-09-10 11:14:00,4.16215,4.16261,4.15181,4.15181,7130000.0
2009-09-10 11:15:00,4.1625,4.16357,4.15774,4.16357,12760000.0
2009-09-10 11:16:00,4.16235,4.16677,4.15491,4.15975,6010000.0
2009-09-10 11:17:00,4.16246,4.16515,4.15833,4.16515,4510000.0
2009-09-10 11:18:00,4.16215,4.1628,4.15275,4.15959,6380000.0
2009-09-10 11:19:00,4.16174,4.16379,4.15293,4.16379,8630000.0
2009-09-10 11:20:00,4.15894,4.16088,4.14973,4.16088,8250000.0
2009-09-10 11:21:00,4.16015,4.16015,4.15112,4.15731,5260000.0
2009-09-10 11:22:00,4.15947,4.15954,4.15266,4.15653,7130000.0
2009-09-10 11:23:00,4.15479,4.16175,4.14993,4.15847,4510000.0
2009-09-10 11:24:00,4.15664,4.16171,4.15622,4.15637,7130000.0
2009-09-10 11:25:00,4.1504,4.16343,4.1504,4.1624,6380000.0
2009-09-10 11:26:00,4.16048,4.16385,4.15792,4.16316,8260000.0
2009-09-10 11:27:00,4.16279,4.16279,4.15705,4.15705,8250000.0
2009-09-10 11:28:00,4.15841,4.1632,4.15434,4.1632,7130000.0
2009-09-10 11:29:00,4.16167,4.16386,4.15924,4.15924,5630000.0
2009-09-10 11:30:00,4.15842,4.1653,4.15842,4.16396,4510000.0
2009-09-10 11:31:00,4.16349,4.16484,4.15752,4.16378,6010000.0
2009-09-10 11:32:00,4.16405,4.16405,4.15183,4.16153,6010000.0
2009-09-10 11:33:00,4.16209,4.16558,4.16209,4.16282,8630000.0
2009-09-10 11:34:00,4.16318,4.16528,4.15909,4.16228,7510000.0
2009-09-10 11:35:00,4.16314,4.16812,4.16115,4.16242,8250000.0
2009-09-10 11:36:00,4.16105,4.16691,4.1568,4.16489,8260000.0
2009-09-10 11:37:00,4.16372,4.16372,4.15272,4.15272,13520000.0
2009-09-10 11:38:00,4.16325,4.1652,4.1553,4.1643,8630000.0
2009-09-10 11:39:00,4.16387,4.16387,4.15754,4.16144,7880000.0
2009-09-10 11:40:00,4.15363,4.16366,4.15363,4.16058,7130000.0
2009-09-10 11:41:00,4.16309,4.16417,4.15409,4.15409,4890000.0
2009-09-10 11:42:00,4.16166,4.16358,4.15781,4.16358,5250000.0
2009-09-10 11:43:00,4.15971,4.16611,4.15511,4.1643,8630000.0
2009-09-10 11:44:00,4.1622,4.16427,4.1567,4.16223,6000000.0
2009-09-10 11:45:00,4.15916,4.16658,4.15399,4.15399,9760000.0
2009-09-10 11:46:00,4.16415,4.16534,4.15356,4.15781,7510000.0
2009-09-10 11:47:00,4.15634,4.1636,4.15426,4.16337,7130000.0
2009-09-10 11:48:00,4.16302,4.16302,4.15421,4.1585,4510000.0
2009-09-10 11:49:00,4.16325,4.16413,4.15926,4.16051,5630000.0
2009-09-10 11:50:00,4.15905,4.16622,4.15701,4.15701,8260000.0
2009-09-10 11:51:00,4.16139,4.17099,4.15891,4.17099,6750000.0
2009-09-10 11:52:00,4.16639,4.17038,4.16221,4.16221,5260000.0
2009-09-10 11:53:00,4.16975,4.17149,4.16484,4.16484,7130000.0
2009-09-10 11:54:00,4.1653,4.16716,4.16061,4.16553,4880000.0
2009-09-10 11:55:00,4.1664,4.16647,4.15662,4.16647,5630000.0
2009-09-10 11:56:00,4.16391,4.16805,4.15823,4.15823,6390000.0
2009-09-10 11:57:00,4.16307,4.17072,4.15945,4.16385,5630000.0
2009-09-10 11:58:00,4.15709,4.16743,4.15709,4.15741,5260000.0
2009-09-10 11:59:00,4.16904,4.16977,4.15862,4.16977,8260000.0
2009-09-10 12:00:00,4.16696,4.16696,4.15143,4.16225,14260000.0
2009-09-10 12:01:00,4.16349,4.17436,4.16041,4.17283,8630000.0
2009-09-10 12:02:00,4.17795,4.18035,4.17229,4.17714,6000000.0
2009-09-10 12:03:00,4.18155,4.18155,4.17068,4.17813,7880000.0
2009-09-10 12:04:00,4.17687,4.17721,4.16652,4.16899,7500000.0
2009-09-10 12:05:00,4.16817,4.17768,4.16817,4.1712,6760000.0
2009-09-10 12:06:00,4.1774,4.17869,4.17303,4.17779,6380000.0
2009-09-10 12:07:00,4.17758,4.17898,4.16821,4.17898,4510000.0
2009-09-10 12:08:00,4.1787,4.18061,4.17482,4.18061,4150000.0
2009-09-10 12:09:00,4.17556,4.17985,4.16932,4.17373,5250000.0
2009-09-10 12:10:00,4.17513,4.17785,4.16452,4.16641,9760000.0
2009-09-10 12:11:00,4.17538,4.17599,4.16992,4.16992,7130000.0
2009-09-10 12:12:00,4.17223,4.17401,4.16733,4.17288,4510000.0
2009-09-10 12:13:00,4.17355,4.17425,4.17067,4.17239,5260000.0
2009-09-10 12:14:00,4.16988,4.1715,4.16218,4.17118,6000000.0
2009-09-10 12:15:00,4.17363,4.17363,4.1636,4.17027,5630000.0
2009-09-10 12:16:00,4.17102,4.17299,4.16167,4.16167,6000000.0
2009-09-10 12:17:00,4.16953,4.17022,4.16356,4.16578,4890000.0
2009-09-10 12:18:00,4.16835,4.16979,4.15983,4.16881,6380000.0
2009-09-10 12:19:00,4.16858,4.17014,4.15814,4.16808,13160000.0
2009-09-10 12:20:00,4.16991,4.17092,4.16517,4.16928,6010000.0
2009-09-10 12:21:00,4.17092,4.17092,4.16089,4.16465,5260000.0
2009-09-10 12:22:00,4.16833,4.17012,4.16566,4.168,6010000.0
2009-09-10 12:23:00,4.16407,4.16749,4.16231,4.16739,6010000.0
2009-09-10 12:24:00,4.16586,4.16609,4.15484,4.15514,10140000.0
2009-09-10 12:25:00,4.16514,4.16514,4.15694,4.15774,13140000.0
2009-09-10 12:26:00,4.16236,4.16436,4.15398,4.16414,9770000.0
2009-09-10 12:27:00,4.16273,4.16499,4.15349,4.16325,11280000.0
2009-09-10 12:28:00,4.16296,4.16667,4.16038,4.16535,10140000.0
2009-09-10 12:29:00,4.16753,4.16892,4.1636,4.16653,9390000.0
2009-09-10 12:30:00,4.16274,4.17185,4.15793,4.16771,18010000.0
2009-09-10 12:31:00,4.16565,4.16584,4.16493,4.16523,4880000.0
2009-09-10 12:32:00,4.16437,4.16884,4.15952,4.15952,4510000.0
2009-09-10 12:33:00,4.16513,4.1691,4.16433,4.16517,8250000.0
2009-09-10 12:34:00,4.16776,4.16824,4.16302,4.16569,5260000.0
2009-09-10 12:35:00,4.16542,4.16633,4.15447,4.16628,8630000.0
2009-09-10 12:36:00,4.16318,4.16889,4.16318,4.16749,5250000.0
2009-09-10 12:37:00,4.16733,4.16846,4.15843,4.16694,11260000.0
2009-09-10 12:38:00,4.16306,4.17016,4.16094,4.16094,9010000.0
2009-09-10 12:39:00,4.16499,4.17082,4.1606,4.17013,7510000.0
2009-09-10 12:40:00,4.16689,4.1709,4.15759,4.1709,9380000.0
2009-09-10 12:41:00,4.1597,4.1719,4.1597,4.16843,10520000.0
2009-09-10 12:42:00,4.1718,4.17363,4.16315,4.16882,6010000.0
2009-09-10 12:43:00,4.16698,4.17106,4.16468,4.17042,6000000.0
2009-09-10 12:44:00,4.16673,4.17206,4.16581,4.16581,7880000.0
2009-09-10 12:45:00,4.16883,4.1727,4.16638,4.17166,12010000.0
2009-09-10 12:46:00,4.17098,4.17118,4.16141,4.16141,5630000.0
2009-09-10 12:47:00,4.17191,4.17277,4.16447,4.1693,9010000.0
2009-09-10 12:48:00,4.16662,4.17142,4.16554,4.17013,5250000.0
2009-09-10 12:49:00,4.16497,4.1711,4.16493,4.16807,6750000.0
2009-09-10 12:50:00,4.1707,4.17183,4.16269,4.17178,7130000.0
2009-09-10 12:51:00,4.16571,4.17172,4.16494,4.17044,4140000.0
2009-09-10 12:52:00,4.17147,4.17189,4.16049,4.17107,7130000.0
2009-09-10 12:53:00,4.16925,4.17076,4.16107,4.16534,5640000.0
2009-09-10 12:54:00,4.17106,4.17187,4.16108,4.17187,5250000.0
2009-09-10 12:55:00,4.17241,4.17241,4.16524,4.16867,5630000.0
2009-09-10 12:56:00,4.17273,4.17273,4.16561,4.171,6010000.0
2009-09-10 12:57:00,4.17056,4.17145,4.16585,4.16585,5630000.0
2009-09-10 12:58:00,4.16341,4.17178,4.16341,4.1711,7510000.0
2009-09-10 12:59:00,4.1678,4.17262,4.1623,4.16598,7130000.0
2009-09-10 13:00:00,4.17177,4.17475,4.16639,4.17185,10880000.0
2009-09-10 13:01:00,4.16657,4.172,4.16657,4.1711,6010000.0
2009-09-10 13:02:00,4.16967,4.17022,4.15853,4.15947,14640000.0
2009-09-10 13:03:00,4.16969,4.16983,4.16564,4.16777,5630000.0
2009-09-10 13:04:00,4.16692,4.16987,4.15796,4.16987,4880000.0
2009-09-10 13:05:00,4.16918,4.1692,4.15748,4.16473,7890000.0
2009-09-10 13:06:00,4.164,4.16919,4.15891,4.16717,10510000.0
2009-09-10 13:07:00,4.17147,4.17157,4.16587,4.17007,7140000.0
2009-09-10 13:08:00,4.1706,4.17082,4.16372,4.16848,15760000.0
2009-09-10 13:09:00,4.16799,4.16926,4.16551,4.16804,6380000.0
2009-09-10 13:10:00,4.16973,4.17097,4.16133,4.17023,7890000.0
2009-09-10 13:11:00,4.16226,4.16792,4.16226,4.16718,4140000.0
2009-09-10 13:12:00,4.16895,4.17007,4.16185,4.1663,9760000.0
2009-09-10 13:13:00,4.16539,4.16631,4.15418,4.15801,5630000.0
2009-09-10 13:14:00,4.16571,4.16675,4.16171,4.16288,5630000.0
2009-09-10 13:15:00,4.16249,4.16846,4.15489,4.16712,57450000.0
2009-09-10 13:16:00,4.16356,4.16734,4.16225,4.167,5630000.0
2009-09-10 13:17:00,4.16225,4.1655,4.15358,4.15659,10510000.0
2009-09-10 13:18:00,4.16532,4.166,4.15716,4.16585,6770000.0
2009-09-10 13:19:00,4.16717,4.16789,4.16218,4.16218,6000000.0
2009-09-10 13:20:00,4.16122,4.16601,4.16122,4.1655,6010000.0
2009-09-10 13:21:00,4.16507,4.16598,4.15601,4.15765,7880000.0
2009-09-10 13:22:00,4.16642,4.16643,4.15682,4.15682,6390000.0
2009-09-10 13:23:00,4.16344,4.16653,4.16089,4.16519,5640000.0
2009-09-10 13:24:00,4.16674,4.16674,4.16062,4.16451,5250000.0
2009-09-10 13:25:00,4.16354,4.16392,4.15138,4.16255,11630000.0
2009-09-10 13:26:00,4.16405,4.16465,4.15319,4.16148,6760000.0
2009-09-10 13:27:00,4.16165,4.16249,4.15671,4.15671,4890000.0
2009-09-10 13:28:00,4.15963,4.16609,4.15899,4.16176,7130000.0
2009-09-10 13:29:00,4.15803,4.15965,4.1568,4.15704,4880000.0
2009-09-10 13:30:00,4.15721,4.16065,4.15411,4.15837,6750000.0
2009-09-10 13:31:00,4.1539,4.15912,4.15114,4.15389,7510000.0
2009-09-10 13:32:00,4.1557,4.15722,4.15013,4.15313,10510000.0
2009-09-10 13:33:00,4.15721,4.15721,4.15308,4.15516,7880000.0
2009-09-10 13:34:00,4.15544,4.15544,4.14291,4.15161,12760000.0
2009-09-10 13:35:00,4.15465,4.15465,4.14097,4.15203,6010000.0
2009-09-10 13:36:00,4.15318,4.1566,4.14758,4.15591,5270000.0
2009-09-10 13:37:00,4.15439,4.15633,4.14995,4.15154,6000000.0
2009-09-10 13:38:00,4.15719,4.15814,4.14866,4.15771,5250000.0
2009-09-10 13:39:00,4.15544,4.16133,4.15123,4.15337,6020000.0
2009-09-10 13:40:00,4.15333,4.15808,4.14864,4.14875,7500000.0
2009-09-10 13:41:00,4.14768,4.15735,4.14768,4.15117,6750000.0
2009-09-10 13:42:00,4.15157,4.15772,4.15069,4.15709,4880000.0
2009-09-10 13:43:00,4.15663,4.16132,4.14969,4.14969,6010000.0
2009-09-10 13:44:00,4.15433,4.15817,4.15433,4.15784,5630000.0
2009-09-10 13:45:00,4.15776,4.15776,4.15086,4.15556,14270000.0
2009-09-10 13:46:00,4.1572,4.15746,4.15364,4.15406,6770000.0
2009-09-10 13:47:00,4.15772,4.15772,4.14241,4.15558,8250000.0
2009-09-10 13:48:00,4.1553,4.15646,4.15417,4.15543,4510000.0
2009-09-10 13:49:00,4.15118,4.15704,4.15118,4.15262,6010000.0
2009-09-10 13:50:00,4.15626,4.15699,4.15132,4.15669,11260000.0
2009-09-10 13:51:00,4.15506,4.1578,4.15506,4.15744,6380000.0
2009-09-10 13:52:00,4.14866,4.15792,4.14866,4.15735,9380000.0
2009-09-10 13:53:00,4.15497,4.1593,4.15038,4.15478,5270000.0
2009-09-10 13:54:00,4.15793,4.1652,4.15682,4.16208,13890000.0
2009-09-10 13:55:00,4.1594,4.16387,4.15728,4.16297,4880000.0
2009-09-10 13:56:00,4.16189,4.1621,4.15247,4.15247,5630000.0
2009-09-10 13:57:00,4.1569,4.16,4.15232,4.15489,8250000.0
2009-09-10 13:58:00,4.15917,4.16068,4.14819,4.15444,7130000.0
2009-09-10 13:59:00,4.15914,4.16091,4.1503,4.15629,7130000.0
2009-09-10 14:00:00,4.15762,4.16166,4.1518,4.16003,8640000.0
2009-09-10 14:01:00,4.15777,4.16304,4.15713,4.16158,8250000.0
2009-09-10 14:02:00,4.15574,4.16338,4.15574,4.16132,6000000.0
2009-09-10 14:03:00,4.16002,4.16464,4.15947,4.15964,6000000.0
2009-09-10 14:04:00,4.16186,4.16333,4.15297,4.15297,9000000.0
2009-09-10 14:05:00,4.15888,4.16533,4.15305,4.15917,10880000.0
2009-09-10 14:06:00,4.16245,4.16384,4.15002,4.16384,7880000.0
2009-09-10 14:07:00,4.16407,4.16606,4.15934,4.15934,4890000.0
2009-09-10 14:08:00,4.16414,4.1655,4.15939,4.15986,7130000.0
2009-09-10 14:09:00,4.16161,4.16655,4.16023,4.16424,7130000.0
2009-09-10 14:10:00,4.1619,4.16566,4.16028,4.1649,5260000.0
2009-09-10 14:11:00,4.16356,4.16356,4.15507,4.16114,12760000.0
2009-09-10 14:12:00,4.15493,4.1651,4.15211,4.16205,10900000.0
2009-09-10 14:13:00,4.16215,4.16409,4.15685,4.16356,7880000.0
2009-09-10 14:14:00,4.15839,4.16519,4.15535,4.15785,9390000.0
2009-09-10 14:15:00,4.16498,4.16557,4.1547,4.15792,9010000.0
2009-09-10 14:16:00,4.16293,4.16325,4.15862,4.16027,6380000.0
2009-09-10 14:17:00,4.15852,4.16334,4.15671,4.16191,7130000.0
2009-09-10 14:18:00,4.16251,4.16251,4.15931,4.16166,7510000.0
2009-09-10 14:19:00,4.16038,4.16378,4.16038,4.16378,6390000.0
2009-09-10 14:20:00,4.16221,4.16447,4.15914,4.16126,7880000.0
2009-09-10 14:21:00,4.16179,4.16306,4.15834,4.15941,6010000.0
2009-09-10 14:22:00,4.15829,4.15994,4.1569,4.15848,5250000.0
2009-09-10 14:23:00,4.15796,4.16016,4.15036,4.15871,5260000.0
2009-09-10 14:24:00,4.15559,4.15848,4.15492,4.15748,6000000.0
2009-09-10 14:25:00,4.15688,4.15704,4.15034,4.15652,5250000.0
2009-09-10 14:26:00,4.15372,4.15557,4.14854,4.15557,9390000.0
2009-09-10 14:27:00,4.15582,4.15671,4.15194,4.15531,7890000.0
2009-09-10 14:28:00,4.15231,4.15738,4.15231,4.15601,4510000.0
2009-09-10 14:29:00,4.15655,4.15713,4.1524,4.15487,7500000.0
2009-09-10 14:30:00,4.15451,4.15536,4.14831,4.15282,14630000.0
2009-09-10 14:31:00,4.14861,4.15406,4.14676,4.14784,6010000.0
2009-09-10 14:32:00,4.15301,4.15356,4.14773,4.15247,4880000.0
2009-09-10 14:33:00,4.14841,4.15242,4.1462,4.15194,7500000.0
2009-09-10 14:34:00,4.15094,4.15257,4.14643,4.15184,6000000.0
2009-09-10 14:35:00,4.14923,4.15514,4.14469,4.15198,6380000.0
2009-09-10 14:36:00,4.15306,4.15306,4.14179,4.15043,7130000.0
2009-09-10 14:37:00,4.15269,4.15529,4.15057,4.15401,6000000.0
2009-09-10 14:38:00,4.15437,4.15698,4.14716,4.15688,6010000.0
2009-09-10 14:39:00,4.15271,4.15472,4.15115,4.15115,5250000.0
2009-09-10 14:40:00,4.15064,4.15064,4.14502,4.15028,4880000.0
2009-09-10 14:41:00,4.14604,4.14919,4.13986,4.13986,4880000.0
2009-09-10 14:42:00,4.14964,4.14969,4.14455,4.14909,4510000.0
2009-09-10 14:43:00,4.14937,4.14937,4.13772,4.13773,6760000.0
2009-09-10 14:44:00,4.13911,4.14767,4.13538,4.145,6760000.0
2009-09-10 14:45:00,4.14585,4.14585,4.13274,4.14029,15770000.0
2009-09-10 14:46:00,4.14274,4.14586,4.14067,4.14586,5250000.0
2009-09-10 14:47:00,4.14403,4.14625,4.13637,4.14324,6380000.0
2009-09-10 14:48:00,4.1354,4.14629,4.1354,4.14549,5250000.0
2009-09-10 14:49:00,4.14442,4.14539,4.1376,4.14539,6380000.0
2009-09-10 14:50:00,4.14182,4.14485,4.13462,4.14348,7140000.0
2009-09-10 14:51:00,4.14346,4.14657,4.13611,4.14468,13140000.0
2009-09-10 14:52:00,4.13705,4.1443,4.13705,4.14291,4510000.0
2009-09-10 14:53:00,4.14158,4.14179,4.13244,4.13912,5630000.0
2009-09-10 14:54:00,4.14093,4.1444,4.13553,4.13957,6750000.0
2009-09-10 14:55:00,4.14691,4.14856,4.1411,4.14687,5630000.0
2009-09-10 14:56:00,4.14516,4.14591,4.13581,4.1448,8250000.0
2009-09-10 14:57:00,4.1447,4.1485,4.14184,4.14236,7140000.0
2009-09-10 14:58:00,4.14578,4.14714,4.14348,4.14496,5630000.0
2009-09-10 14:59:00,4.14041,4.15305,4.14041,4.14981,6760000.0
2009-09-10 15:00:00,4.14053,4.1464,4.1363,4.13664,9000000.0
2009-09-10 15:01:00,4.14565,4.14901,4.14245,4.14245,4510000.0
2009-09-10 15:02:00,4.14481,4.14802,4.13888,4.13888,5260000.0
2009-09-10 15:03:00,4.14308,4.14852,4.13972,4.14814,6000000.0
2009-09-10 15:04:00,4.1386,4.15115,4.1386,4.14929,9390000.0
2009-09-10 15:05:00,4.15352,4.15816,4.1436,4.15359,14630000.0
2009-09-10 15:06:00,4.14802,4.15172,4.147,4.1472,6000000.0
2009-09-10 15:07:00,4.1474,4.15138,4.14299,4.14775,11630000.0
2009-09-10 15:08:00,4.14851,4.14962,4.13859,4.14756,6750000.0
2009-09-10 15:09:00,4.14701,4.14701,4.14144,4.14603,6380000.0
2009-09-10 15:10:00,4.14036,4.1468,4.13662,4.14104,6380000.0
2009-09-10 15:11:00,4.1457,4.14732,4.1361,4.14633,14650000.0
2009-09-10 15:12:00,4.14502,4.14738,4.13787,4.14738,9380000.0
2009-09-10 15:13:00,4.1505,4.1505,4.1419,4.14726,4510000.0
2009-09-10 15:14:00,4.1489,4.15058,4.14056,4.14873,14630000.0
2009-09-10 15:15:00,4.1473,4.15457,4.14677,4.15246,6380000.0
2009-09-10 15:16:00,4.15324,4.15807,4.15183,4.15516,7140000.0
2009-09-10 15:17:00,4.15501,4.1567,4.14708,4.15407,5630000.0
2009-09-10 15:18:00,4.15464,4.15686,4.1462,4.1462,7130000.0
2009-09-10 15:19:00,4.15537,4.1556,4.1505,4.1556,6000000.0
2009-09-10 15:20:00,4.14717,4.15546,4.14625,4.15488,6010000.0
2009-09-10 15:21:00,4.14604,4.15557,4.14604,4.15477,6380000.0
2009-09-10 15:22:00,4.14769,4.15941,4.14551,4.14551,7880000.0
2009-09-10 15:23:00,4.1519,4.1519,4.14449,4.14819,4880000.0
2009-09-10 15:24:00,4.15222,4.15283,4.14219,4.15283,6750000.0
2009-09-10 15:25:00,4.14566,4.15425,4.14566,4.15374,6010000.0
2009-09-10 15:26:00,4.15522,4.15589,4.15297,4.15589,6020000.0
2009-09-10 15:27:00,4.15199,4.15722,4.1464,4.15226,4880000.0
2009-09-10 15:28:00,4.15868,4.15972,4.14813,4.15701,6000000.0
2009-09-10 15:29:00,4.15283,4.15888,4.14896,4.15888,11260000.0
2009-09-10 15:30:00,4.15681,4.15711,4.14797,4.15635,8250000.0
2009-09-10 15:31:00,4.15588,4.15837,4.14839,4.14839,7510000.0
2009-09-10 15:32:00,4.15666,4.15906,4.14943,4.15824,9750000.0
2009-09-10 15:33:00,4.15713,4.15713,4.14953,4.15229,6380000.0
2009-09-10 15:34:00,4.15107,4.15421,4.14821,4.15243,5260000.0
2009-09-10 15:35:00,4.14898,4.15329,4.14898,4.15229,5250000.0
2009-09-10 15:36:00,4.15109,4.15402,4.14352,4.14878,6010000.0
2009-09-10 15:37:00,4.15087,4.15383,4.14631,4.1537,6380000.0
2009-09-10 15:38:00,4.15292,4.15553,4.14782,4.14996,5250000.0
2009-09-10 15:39:00,4.1529,4.15477,4.14592,4.15477,12760000.0
2009-09-10 15:40:00,4.15688,4.16301,4.15171,4.16058,8250000.0
2009-09-10 15:41:00,4.15567,4.15695,4.14683,4.15238,8270000.0
2009-09-10 15:42:00,4.15273,4.15756,4.14779,4.15129,6750000.0
2009-09-10 15:43:00,4.15776,4.15949,4.15135,4.15497,7130000.0
2009-09-10 15:44:00,4.16174,4.16195,4.15258,4.15601,17270000.0
2009-09-10 15:45:00,4.15895,4.16334,4.15163,4.15938,15400000.0
2009-09-10 15:46:00,4.15915,4.15996,4.15031,4.15622,7880000.0
2009-09-10 15:47:00,4.15717,4.16061,4.15193,4.15193,6760000.0
2009-09-10 15:48:00,4.15856,4.15999,4.15241,4.15677,6380000.0
2009-09-10 15:49:00,4.15879,4.15881,4.15303,4.15881,6010000.0
2009-09-10 15:50:00,4.15376,4.15904,4.15376,4.15854,8250000.0
2009-09-10 15:51:00,4.15436,4.15962,4.14876,4.15901,4880000.0
2009-09-10 15:52:00,4.1595,4.16275,4.1559,4.15845,7140000.0
2009-09-10 15:53:00,4.16008,4.16051,4.1526,4.16,10900000.0
2009-09-10 15:54:00,4.15266,4.15966,4.14848,4.15927,6380000.0
2009-09-10 15:55:00,4.15707,4.15884,4.15053,4.15714,5640000.0
2009-09-10 15:56:00,4.15917,4.15995,4.15031,4.15291,8630000.0
2009-09-10 15:57:00,4.1581,4.15881,4.14891,4.15816,16880000.0
2009-09-10 15:58:00,4.15892,4.15963,4.15077,4.15653,9010000.0
2009-09-10 15:59:00,4.15249,4.16184,4.15083,4.15599,9390000.0
2009-09-10 16:00:00,4.15505,4.15676,4.14964,4.14964,5260000.0
2009-09-10 16:01:00,4.15222,4.15526,4.15086,4.15526,5260000.0
2009-09-10 16:02:00,4.1537,4.1537,4.14753,4.15228,5250000.0
2009-09-10 16:03:00,4.15397,4.15541,4.14932,4.15407,10500000.0
2009-09-10 16:04:00,4.1548,4.15525,4.14865,4.15302,6000000.0
2009-09-10 16:05:00,4.15063,4.15541,4.14849,4.15439,4880000.0
2009-09-10 16:06:00,4.15018,4.15347,4.14626,4.15347,6380000.0
2009-09-10 16:07:00,4.15283,4.15283,4.14719,4.15151,6010000.0
2009-09-10 16:08:00,4.15296,4.15534,4.14913,4.15326,8630000.0
2009-09-10 16:09:00,4.15438,4.15523,4.15035,4.15523,6010000.0
2009-09-10 16:10:00,4.14491,4.15568,4.14444,4.15426,5630000.0
2009-09-10 16:11:00,4.1554,4.15663,4.14762,4.14762,6750000.0
2009-09-10 16:12:00,4.15462,4.15462,4.14532,4.15385,4510000.0
2009-09-10 16:13:00,4.15203,4.15203,4.13778,4.14245,8250000.0
2009-09-10 16:14:00,4.14372,4.15343,4.14341,4.14666,6010000.0
2009-09-10 16:15:00,4.15473,4.15593,4.14501,4.15378,14260000.0
2009-09-10 16:16:00,4.15365,4.15452,4.14435,4.1531,11260000.0
2009-09-10 16:17:00,4.15342,4.15342,4.14694,4.15144,4510000.0
2009-09-10 16:18:00,4.15287,4.15448,4.14362,4.14362,4880000.0
2009-09-10 16:19:00,4.15275,4.15297,4.1493,4.1525,7880000.0
2009-09-10 16:20:00,4.1492,4.15255,4.14275,4.14275,4510000.0
2009-09-10 16:21:00,4.14467,4.15191,4.14467,4.15051,7510000.0
2009-09-10 16:22:00,4.1475,4.15276,4.14306,4.15227,10140000.0
2009-09-10 16:23:00,4.15185,4.15298,4.14457,4.15204,12010000.0
2009-09-10 16:24:00,4.15096,4.15375,4.14908,4.14913,6010000.0
2009-09-10 16:25:00,4.15228,4.15461,4.14483,4.15398,4510000.0
2009-09-10 16:26:00,4.14897,4.15453,4.14322,4.14529,8260000.0
2009-09-10 16:27:00,4.14877,4.15404,4.14877,4.15346,6750000.0
2009-09-10 16:28:00,4.15306,4.15415,4.14386,4.15415,7500000.0
2009-09-10 16:29:00,4.14899,4.15376,4.14599,4.15285,12760000.0
2009-09-10 16:30:00,4.14492,4.15261,4.14492,4.15261,4880000.0
2009-09-10 16:31:00,4.15169,4.15169,4.14569,4.15001,4890000.0
2009-09-10 16:32:00,4.15267,4.15283,4.15057,4.15187,7880000.0
2009-09-10 16:33:00,4.14891,4.15595,4.14364,4.15452,7130000.0
2009-09-10 16:34:00,4.15658,4.16085,4.14865,4.15597,5640000.0
2009-09-10 16:35:00,4.15025,4.15496,4.14855,4.15496,4880000.0
2009-09-10 16:36:00,4.15514,4.15587,4.15067,4.15067,5250000.0
2009-09-10 16:37:00,4.15439,4.15502,4.15014,4.15468,8640000.0
2009-09-10 16:38:00,4.14456,4.15524,4.14456,4.15085,6010000.0
2009-09-10 16:39:00,4.1483,4.15464,4.1483,4.15127,6760000.0
2009-09-10 16:40:00,4.14914,4.15307,4.14229,4.14711,10520000.0
2009-09-10 16:41:00,4.15382,4.15478,4.14268,4.14827,6760000.0
2009-09-10 16:42:00,4.15306,4.15418,4.14844,4.1535,7520000.0
2009-09-10 16:43:00,4.14783,4.15323,4.14783,4.15301,5250000.0
2009-09-10 16:44:00,4.15236,4.15293,4.14126,4.15293,7140000.0
2009-09-10 16:45:00,4.15306,4.15306,4.14338,4.14338,6760000.0
2009-09-10 16:46:00,4.1519,4.15259,4.14477,4.14837,4890000.0
2009-09-10 16:47:00,4.15321,4.15321,4.14319,4.15111,6770000.0
2009-09-10 16:48:00,4.15094,4.15256,4.1424,4.14518,7880000.0
2009-09-10 16:49:00,4.1521,4.15339,4.14352,4.15055,11630000.0
2009-09-10 16:50:00,4.14976,4.15145,4.14338,4.15078,10510000.0
2009-09-10 16:51:00,4.1498,4.15097,4.14588,4.15074,6000000.0
2009-09-10 16:52:00,4.15086,4.15086,4.13838,4.14984,7130000.0
2009-09-10 16:53:00,4.14786,4.14946,4.14253,4.14515,6380000.0
2009-09-10 16:54:00,4.14999,4.15136,4.145,4.15136,9000000.0
2009-09-10 16:55:00,4.14686,4.14924,4.14336,4.1458,4880000.0
2009-09-10 16:56:00,4.14679,4.1485,4.13943,4.14835,4880000.0
2009-09-10 16:57:00,4.14511,4.14877,4.14216,4.14216,6760000.0
2009-09-10 16:58:00,4.14548,4.14654,4.14162,4.14654,6000000.0
2009-09-10 16:59:00,4.14607,4.14607,4.13253,4.14238,6000000.0
2009-09-10 17:00:00,4.14132,4.14506,4.13046,4.14323,12770000.0
2009-09-10 17:01:00,4.14404,4.14567,4.13984,4.14429,6380000.0
2009-09-10 17:02:00,4.14108,4.14348,4.1331,4.13855,5630000.0
2009-09-10 17:03:00,4.14584,4.14669,4.14105,4.14487,6750000.0
2009-09-10 17:04:00,4.13968,4.1455,4.13156,4.14327,12010000.0
2009-09-10 17:05:00,4.14491,4.14667,4.13477,4.13959,6010000.0
2009-09-10 17:06:00,4.14662,4.14752,4.13834,4.14432,4880000.0
2009-09-10 17:07:00,4.14503,4.1458,4.14057,4.14414,17260000.0
2009-09-10 17:08:00,4.13528,4.14295,4.13393,4.13991,6000000.0
2009-09-10 17:09:00,4.14495,4.14495,4.13431,4.14461,7890000.0
2009-09-10 17:10:00,4.14352,4.14382,4.13257,4.13851,13500000.0
2009-09-10 17:11:00,4.1407,4.14676,4.1379,4.14144,18390000.0
2009-09-10 17:12:00,4.1435,4.1462,4.13475,4.1462,11260000.0
2009-09-10 17:13:00,4.13522,4.14732,4.13522,4.1469,6380000.0
2009-09-10 17:14:00,4.1402,4.14925,4.1402,4.14389,7130000.0
2009-09-10 17:15:00,4.14498,4.15058,4.13892,4.13995,11630000.0
2009-09-10 17:16:00,4.14341,4.14841,4.1412,4.14355,6390000.0
2009-09-10 17:17:00,4.1419,4.14902,4.1419,4.14854,7890000.0
2009-09-10 17:18:00,4.1474,4.14906,4.13791,4.14906,7130000.0
2009-09-10 17:19:00,4.14748,4.14748,4.13725,4.14186,5640000.0
2009-09-10 17:20:00,4.13872,4.14712,4.13872,4.14291,6010000.0
2009-09-10 17:21:00,4.13939,4.14872,4.13673,4.13673,6750000.0
2009-09-10 17:22:00,4.14437,4.15094,4.14085,4.14721,12780000.0
2009-09-10 17:23:00,4.14851,4.14851,4.143,4.14784,8250000.0
2009-09-10 17:24:00,4.14346,4.14958,4.14312,4.14746,5630000.0
2009-09-10 17:25:00,4.14699,4.14907,4.13932,4.14805,5630000.0
2009-09-10 17:26:00,4.14157,4.14872,4.14015,4.14855,10890000.0
2009-09-10 17:27:00,4.14667,4.14802,4.14083,4.14599,11660000.0
2009-09-10 17:28:00,4.13702,4.14912,4.13702,4.14807,6760000.0
2009-09-10 17:29:00,4.13954,4.14841,4.13479,4.1459,5260000.0
2009-09-10 17:30:00,4.14741,4.14783,4.13482,4.14688,11260000.0
2009-09-10 17:31:00,4.14296,4.14812,4.14295,4.14666,13890000.0
2009-09-10 17:32:00,4.14555,4.14696,4.14458,4.14538,4880000.0
2009-09-10 17:33:00,4.14139,4.14759,4.13615,4.14571,12380000.0
2009-09-10 17:34:00,4.14543,4.14772,4.1375,4.14103,15780000.0
2009-09-10 17:35:00,4.14881,4.14922,4.14192,4.14731,7510000.0
2009-09-10 17:36:00,4.14786,4.149,4.14301,4.14301,7500000.0
2009-09-10 17:37:00,4.14808,4.14884,4.14519,4.14759,5630000.0
2009-09-10 17:38:00,4.14216,4.14787,4.13691,4.14787,4510000.0
2009-09-10 17:39:00,4.14269,4.14886,4.14269,4.14435,7880000.0
2009-09-10 17:40:00,4.14362,4.14884,4.14307,4.14838,6760000.0
2009-09-10 17:41:00,4.14776,4.14852,4.14357,4.14595,4890000.0
2009-09-10 17:42:00,4.13859,4.14874,4.13859,4.14747,7130000.0
2009-09-10 17:43:00,4.14656,4.14688,4.13598,4.13598,6750000.0
2009-09-10 17:44:00,4.14389,4.14733,4.14134,4.14705,7880000.0
2009-09-10 17:45:00,4.14714,4.14714,4.1383,4.14395,9020000.0
2009-09-10 17:46:00,4.13726,4.14496,4.13397,4.14317,9010000.0
2009-09-10 17:47:00,4.14532,4.1472,4.14081,4.1427,7880000.0
2009-09-10 17:48:00,4.14652,4.14693,4.13881,4.14541,6760000.0
2009-09-10 17:49:00,4.14417,4.14592,4.13217,4.13217,7880000.0
2009-09-10 17:50:00,4.14361,4.14635,4.13612,4.14635,5270000.0
2009-09-10 17:51:00,4.14521,4.15279,4.13994,4.13994,10510000.0
2009-09-10 17:52:00,4.14942,4.14942,4.13824,4.14655,5260000.0
2009-09-10 17:53:00,4.14659,4.14904,4.14115,4.14782,8640000.0
2009-09-10 17:54:00,4.14427,4.15004,4.14383,4.14383,6750000.0
2009-09-10 17:55:00,4.14953,4.15009,4.1424,4.1485,11640000.0
2009-09-10 17:56:00,4.14844,4.15008,4.14434,4.14863,5260000.0
2009-09-10 17:57:00,4.14789,4.14927,4.14112,4.147,7500000.0
2009-09-10 17:58:00,4.14444,4.14762,4.138,4.1461,7890000.0
2009-09-10 17:59:00,4.14738,4.148,4.14165,4.14474,11250000.0
2009-09-10 18:00:00,4.13899,4.14477,4.13623,4.14354,6770000.0
2009-09-10 18:01:00,4.14532,4.14532,4.13887,4.14092,7510000.0
2009-09-10 18:02:00,4.14233,4.14567,4.13818,4.13818,7880000.0
2009-09-10 18:03:00,4.14576,4.14602,4.13633,4.14602,4140000.0
2009-09-10 18:04:00,4.14604,4.14702,4.14324,4.14324,5630000.0
2009-09-10 18:05:00,4.14514,4.14576,4.13455,4.14391,8260000.0
2009-09-10 18:06:00,4.14135,4.14655,4.13914,4.14325,7880000.0
2009-09-10 18:07:00,4.14096,4.14575,4.13836,4.14575,5250000.0
2009-09-10 18:08:00,4.14624,4.14624,4.13978,4.14132,8260000.0
2009-09-10 18:09:00,4.1455,4.146,4.13622,4.14337,6000000.0
2009-09-10 18:10:00,4.14229,4.14756,4.14178,4.14412,10890000.0
2009-09-10 18:11:00,4.14359,4.14458,4.13516,4.13973,4880000.0
2009-09-10 18:12:00,4.14151,4.14387,4.13422,4.13876,5250000.0
2009-09-10 18:13:00,4.13741,4.14517,4.13421,4.13421,5630000.0
2009-09-10 18:14:00,4.1368,4.14233,4.13525,4.14035,7500000.0
2009-09-10 18:15:00,4.14439,4.14481,4.1352,4.13985,9390000.0
2009-09-10 18:16:00,4.14289,4.14792,4.1342,4.13547,7140000.0
2009-09-10 18:17:00,4.14319,4.14405,4.13761,4.14375,5640000.0
2009-09-10 18:18:00,4.14317,4.14317,4.13149,4.13816,7510000.0
2009-09-10 18:19:00,4.13905,4.14429,4.1389,4.14429,4510000.0
2009-09-10 18:20:00,4.13573,4.14341,4.13573,4.14341,4890000.0
2009-09-10 18:21:00,4.1352,4.14456,4.1352,4.14456,5640000.0
2009-09-10 18:22:00,4.14111,4.14461,4.13537,4.1438,6380000.0
2009-09-10 18:23:00,4.13413,4.14393,4.13413,4.13993,7530000.0
2009-09-10 18:24:00,4.14347,4.1462,4.13724,4.14112,9750000.0
2009-09-10 18:25:00,4.14356,4.14679,4.14078,4.14479,7130000.0
2009-09-10 18:26:00,4.14555,4.14706,4.13664,4.14225,5630000.0
2009-09-10 18:27:00,4.14156,4.14282,4.13168,4.13807,8260000.0
2009-09-10 18:28:00,4.14118,4.14452,4.13711,4.13711,6380000.0
2009-09-10 18:29:00,4.1404,4.14379,4.13311,4.14291,13160000.0
2009-09-10 18:30:00,4.13883,4.144,4.12922,4.12922,12010000.0
2009-09-10 18:31:00,4.13632,4.14032,4.13157,4.13916,13140000.0
2009-09-10 18:32:00,4.13641,4.14152,4.13078,4.14051,15380000.0
2009-09-10 18:33:00,4.13691,4.14359,4.13079,4.13618,13520000.0
2009-09-10 18:34:00,4.14245,4.14523,4.13508,4.14104,9010000.0
2009-09-10 18:35:00,4.13546,4.1464,4.13546,4.1428,18390000.0
2009-09-10 18:36:00,4.13876,4.14062,4.1244,4.13773,16130000.0
2009-09-10 18:37:00,4.13539,4.14194,4.13135,4.14194,3770000.0
2009-09-10 18:38:00,4.14231,4.14231,4.13505,4.1373,12750000.0
2009-09-10 18:39:00,4.14016,4.14159,4.12938,4.13752,10510000.0
2009-09-10 18:40:00,4.13934,4.14222,4.13005,4.13459,7130000.0
2009-09-10 18:41:00,4.14104,4.14105,4.13415,4.14105,8640000.0
2009-09-10 18:42:00,4.13835,4.14166,4.13589,4.14166,11260000.0
2009-09-10 18:43:00,4.13942,4.14385,4.13321,4.13863,11260000.0
2009-09-10 18:44:00,4.14254,4.14312,4.13338,4.14125,9770000.0
2009-09-10 18:45:00,4.137,4.1428,4.13153,4.14171,16130000.0
2009-09-10 18:46:00,4.14174,4.14234,4.13106,4.14234,9020000.0
2009-09-10 18:47:00,4.13773,4.14232,4.1324,4.1324,12770000.0
2009-09-10 18:48:00,4.14171,4.14414,4.13924,4.14346,8250000.0
2009-09-10 18:49:00,4.13905,4.14359,4.13566,4.14109,10900000.0
2009-09-10 18:50:00,4.13674,4.14081,4.13291,4.14006,6760000.0
2009-09-10 18:51:00,4.14311,4.14386,4.13538,4.13892,11270000.0
2009-09-10 18:52:00,4.13904,4.14347,4.13483,4.13822,9020000.0
2009-09-10 18:53:00,4.14118,4.14304,4.13139,4.1425,12010000.0
2009-09-10 18:54:00,4.14042,4.14254,4.13106,4.14254,12400000.0
2009-09-10 18:55:00,4.14295,4.14295,4.13039,4.14019,12770000.0
2009-09-10 18:56:00,4.1422,4.1422,4.13293,4.14045,13510000.0
2009-09-10 18:57:00,4.14124,4.14129,4.12936,4.14129,9760000.0
2009-09-10 18:58:00,4.13242,4.13972,4.12814,4.13865,13130000.0
2009-09-10 18:59:00,4.13993,4.14103,4.12806,4.13531,10520000.0
2009-09-10 19:00:00,4.14143,4.14293,4.13239,4.14172,12760000.0
2009-09-10 19:01:00,4.1397,4.14123,4.13575,4.13994,6380000.0
2009-09-10 19:02:00,4.13797,4.14616,4.13202,4.14014,19900000.0
2009-09-10 19:03:00,4.14155,4.14206,4.13038,4.13038,10140000.0
2009-09-10 19:04:00,4.14127,4.14696,4.13348,4.14183,7140000.0
2009-09-10 19:05:00,4.14002,4.14158,4.13184,4.14098,11640000.0
2009-09-10 19:06:00,4.14188,4.1441,4.1322,4.1413,10130000.0
2009-09-10 19:07:00,4.13889,4.14522,4.1312,4.14004,10140000.0
2009-09-10 19:08:00,4.13805,4.14412,4.13123,4.14162,9010000.0
2009-09-10 19:09:00,4.14014,4.143,4.13897,4.14222,9020000.0
2009-09-10 19:10:00,4.14195,4.14348,4.13722,4.14217,13140000.0
2009-09-10 19:11:00,4.13577,4.14203,4.13577,4.13683,9390000.0
2009-09-10 19:12:00,4.1417,4.14226,4.13081,4.14226,7510000.0
2009-09-10 19:13:00,4.13786,4.14501,4.13783,4.13883,10900000.0
2009-09-10 19:14:00,4.13174,4.1391,4.12779,4.1377,9760000.0
2009-09-10 19:15:00,4.14342,4.14342,4.13728,4.14091,9010000.0
2009-09-10 19:16:00,4.14042,4.14247,4.13151,4.13823,17650000.0
2009-09-10 19:17:00,4.14038,4.1433,4.13287,4.13795,11260000.0
2009-09-10 19:18:00,4.13652,4.14368,4.13198,4.13975,13890000.0
2009-09-10 19:19:00,4.14095,4.1425,4.13335,4.13335,8630000.0
2009-09-10 19:20:00,4.13771,4.1444,4.13324,4.14316,10890000.0
2009-09-10 19:21:00,4.13741,4.14209,4.12931,4.13621,11260000.0
2009-09-10 19:22:00,4.13602,4.14158,4.13602,4.14158,6000000.0
2009-09-10 19:23:00,4.13893,4.14174,4.13102,4.13673,6380000.0
2009-09-10 19:24:00,4.13433,4.14323,4.13233,4.13907,14640000.0
2009-09-10 19:25:00,4.14122,4.14344,4.13095,4.14191,12760000.0
2009-09-10 19:26:00,4.14078,4.14537,4.13255,4.14356,8630000.0
2009-09-10 19:27:00,4.14406,4.14408,4.13259,4.13471,9000000.0
2009-09-10 19:28:00,4.14087,4.14802,4.13639,4.14422,6760000.0
2009-09-10 19:29:00,4.13215,4.1469,4.13215,4.13885,9010000.0
2009-09-10 19:30:00,4.1364,4.14681,4.13505,4.1387,12760000.0
2009-09-10 19:31:00,4.14181,4.14236,4.13521,4.14193,7880000.0
2009-09-10 19:32:00,4.14163,4.14315,4.13546,4.13937,9750000.0
2009-09-10 19:33:00,4.1427,4.1427,4.13141,4.13997,6380000.0
2009-09-10 19:34:00,4.13835,4.14284,4.13725,4.14184,7140000.0
2009-09-10 19:35:00,4.1366,4.1458,4.1366,4.14133,9750000.0
2009-09-10 19:36:00,4.14243,4.14418,4.13319,4.13319,8640000.0
2009-09-10 19:37:00,4.14153,4.14189,4.13425,4.14071,12010000.0
2009-09-10 19:38:00,4.14312,4.14615,4.13562,4.14235,12010000.0
2009-09-10 19:39:00,4.13853,4.1398,4.127,4.13385,15390000.0
2009-09-10 19:40:00,4.14499,4.14748,4.13622,4.14313,13140000.0
2009-09-10 19:41:00,4.14009,4.14245,4.13033,4.14245,5630000.0
2009-09-10 19:42:00,4.14008,4.14311,4.13592,4.14195,7130000.0
2009-09-10 19:43:00,4.13531,4.14195,4.13115,4.14195,17260000.0
2009-09-10 19:44:00,4.13581,4.14165,4.13203,4.13203,10880000.0
2009-09-10 19:45:00,4.141,4.14528,4.13156,4.13156,12390000.0
2009-09-10 19:46:00,4.13556,4.1407,4.13556,4.14051,3750000.0
2009-09-10 19:47:00,4.13946,4.14048,4.12949,4.13845,5250000.0
2009-09-10 19:48:00,4.14162,4.14215,4.13478,4.14215,5630000.0
2009-09-10 19:49:00,4.1416,4.14176,4.13036,4.14108,7510000.0
2009-09-10 19:50:00,4.13775,4.14158,4.13722,4.14158,4880000.0
2009-09-10 19:51:00,4.14121,4.14477,4.137,4.137,13510000.0
2009-09-10 19:52:00,4.13868,4.14243,4.13129,4.13129,6770000.0
2009-09-10 19:53:00,4.13264,4.14422,4.13264,4.13706,9760000.0
2009-09-10 19:54:00,4.13569,4.14059,4.13035,4.14059,7130000.0
2009-09-10 19:55:00,4.14025,4.14073,4.13199,4.13939,6010000.0
2009-09-10 19:56:00,4.14086,4.14086,4.13376,4.13874,4510000.0
2009-09-10 19:57:00,4.14101,4.14101,4.13347,4.13869,11260000.0
2009-09-10 19:58:00,4.14028,4.14139,4.13027,4.1412,12010000.0
2009-09-10 19:59:00,4.13659,4.14227,4.13116,4.1312,10510000.0
2009-09-10 20:00:00,4.13732,4.14136,4.13662,4.13662,6750000.0
2009-09-10 20:01:00,4.13794,4.13961,4.13182,4.13355,5260000.0
2009-09-10 20:02:00,4.13853,4.13853,4.12851,4.13689,5260000.0
2009-09-10 20:03:00,4.13661,4.13668,4.13123,4.13123,7130000.0
2009-09-10 20:04:00,4.13312,4.13463,4.12238,4.1308,5260000.0
2009-09-10 20:05:00,4.13458,4.13692,4.12811,4.13692,4500000.0
2009-09-10 20:06:00,4.13504,4.13748,4.12604,4.13706,4880000.0
2009-09-10 20:07:00,4.1377,4.13864,4.13356,4.13833,4880000.0
2009-09-10 20:08:00,4.13748,4.13968,4.13372,4.13807,5630000.0
2009-09-10 20:09:00,4.13783,4.13853,4.12749,4.13031,8250000.0
2009-09-10 20:10:00,4.13531,4.14,4.13363,4.13713,6390000.0
2009-09-10 20:11:00,4.138,4.138,4.12483,4.12483,5250000.0
2009-09-10 20:12:00,4.13385,4.13864,4.13242,4.13839,6750000.0
2009-09-10 20:13:00,4.13938,4.13938,4.13423,4.13848,7880000.0
2009-09-10 20:14:00,4.13862,4.13949,4.13008,4.13463,7510000.0
2009-09-10 20:15:00,4.13849,4.13849,4.12527,4.13843,5250000.0
2009-09-10 20:16:00,4.13829,4.13829,4.13011,4.13011,5250000.0
2009-09-10 20:17:00,4.13672,4.13916,4.12891,4.13717,15380000.0
2009-09-10 20:18:00,4.13249,4.14135,4.12849,4.13902,6380000.0
2009-09-10 20:19:00,4.13512,4.13842,4.13321,4.13819,4510000.0
2009-09-10 20:20:00,4.13693,4.13833,4.13287,4.13715,4880000.0
2009-09-10 20:21:00,4.13852,4.13861,4.1277,4.13315,7130000.0
2009-09-10 20:22:00,4.1347,4.14142,4.1347,4.13663,7880000.0
2009-09-10 20:23:00,4.13783,4.13889,4.12953,4.13584,4140000.0
2009-09-10 20:24:00,4.13743,4.13756,4.12836,4.1285,4900000.0
2009-09-10 20:25:00,4.13414,4.13936,4.13336,4.13425,7510000.0
2009-09-10 20:26:00,4.13699,4.1381,4.13319,4.1381,5250000.0
2009-09-10 20:27:00,4.13836,4.13836,4.12807,4.13807,6380000.0
2009-09-10 20:28:00,4.13431,4.1396,4.13181,4.13181,4880000.0
2009-09-10 20:29:00,4.13406,4.13769,4.12599,4.12802,8260000.0
2009-09-10 20:30:00,4.13967,4.13967,4.13127,4.1341,6000000.0
2009-09-10 20:31:00,4.1391,4.1391,4.1294,4.13329,4880000.0
2009-09-10 20:32:00,4.13244,4.13834,4.13244,4.13834,2630000.0
2009-09-10 20:33:00,4.13387,4.13763,4.12686,4.13246,7130000.0
2009-09-10 20:34:00,4.13838,4.13844,4.13338,4.13457,4510000.0
2009-09-10 20:35:00,4.1376,4.13797,4.12878,4.13448,7130000.0
2009-09-10 20:36:00,4.12788,4.1378,4.12788,4.1378,4140000.0
2009-09-10 20:37:00,4.13457,4.13877,4.13078,4.13877,5630000.0
2009-09-10 20:38:00,4.12962,4.13925,4.12962,4.13866,6750000.0
2009-09-10 20:39:00,4.13565,4.13919,4.13318,4.13318,4130000.0
2009-09-10 20:40:00,4.13309,4.1382,4.12871,4.13677,5260000.0
2009-09-10 20:41:00,4.13892,4.13985,4.13092,4.13606,6000000.0
2009-09-10 20:42:00,4.1359,4.1379,4.1284,4.13455,6000000.0
2009-09-10 20:43:00,4.13667,4.13667,4.1296,4.13232,7510000.0
2009-09-10 20:44:00,4.13183,4.13921,4.12938,4.13586,10890000.0
2009-09-10 20:45:00,4.13947,4.13967,4.1334,4.13783,3750000.0
2009-09-10 20:46:00,4.13874,4.13874,4.12768,4.12768,5260000.0
2009-09-10 20:47:00,4.13699,4.13808,4.13239,4.13592,4880000.0
2009-09-10 20:48:00,4.13093,4.13674,4.13093,4.13397,7130000.0
2009-09-10 20:49:00,4.13566,4.13914,4.13021,4.13788,6750000.0
2009-09-10 20:50:00,4.13432,4.13868,4.13334,4.13401,6760000.0
2009-09-10 20:51:00,4.14014,4.14014,4.1332,4.13491,9380000.0
2009-09-10 20:52:00,4.13429,4.14017,4.12955,4.13869,6750000.0
2009-09-10 20:53:00,4.12816,4.13737,4.12749,4.13292,6010000.0
2009-09-10 20:54:00,4.13773,4.13931,4.12902,4.13864,6010000.0
2009-09-10 20:55:00,4.13223,4.13863,4.13223,4.13863,4880000.0
2009-09-10 20:56:00,4.13355,4.13874,4.13208,4.13874,4500000.0
2009-09-10 20:57:00,4.12854,4.1382,4.12854,4.1382,4140000.0
2009-09-10 20:58:00,4.13814,4.13814,4.1297,4.13766,6000000.0
2009-09-10 20:59:00,4.13477,4.1401,4.12964,4.13351,9010000.0
2009-09-10 21:00:00,4.14056,4.14186,4.1286,4.1286,5260000.0
2009-09-10 21:01:00,4.13699,4.13699,4.12668,4.12668,4130000.0
2009-09-10 21:02:00,4.13622,4.14036,4.13068,4.13721,9000000.0
2009-09-10 21:03:00,4.1256,4.13873,4.12518,4.13873,7130000.0
2009-09-10 21:04:00,4.13751,4.13876,4.12791,4.12865,8260000.0
2009-09-10 21:05:00,4.13823,4.13823,4.12854,4.13702,6750000.0
2009-09-10 21:06:00,4.13333,4.13903,4.12891,4.12891,6750000.0
2009-09-10 21:07:00,4.13848,4.13848,4.13535,4.13846,5260000.0
2009-09-10 21:08:00,4.13801,4.13974,4.12886,4.1344,6010000.0
2009-09-10 21:09:00,4.13723,4.13888,4.12788,4.13873,6000000.0
2009-09-10 21:10:00,4.1401,4.1402,4.13006,4.13707,7500000.0
2009-09-10 21:11:00,4.13623,4.13963,4.13015,4.13907,6380000.0
2009-09-10 21:12:00,4.13837,4.13994,4.13813,4.1393,5630000.0
2009-09-10 21:13:00,4.13783,4.13888,4.1292,4.1292,4880000.0
2009-09-10 21:14:00,4.13985,4.14106,4.13084,4.13084,10510000.0
2009-09-10 21:15:00,4.1374,4.1374,4.12551,4.13722,4890000.0
2009-09-10 21:16:00,4.13314,4.1392,4.13249,4.1339,6000000.0
2009-09-10 21:17:00,4.13955,4.13974,4.13613,4.13958,4500000.0
2009-09-10 21:18:00,4.13823,4.13823,4.13226,4.13684,7130000.0
2009-09-10 21:19:00,4.13343,4.13945,4.12899,4.13945,11250000.0
2009-09-10 21:20:00,4.13396,4.14104,4.13116,4.1338,6380000.0
2009-09-10 21:21:00,4.13618,4.14055,4.12864,4.12864,5270000.0
2009-09-10 21:22:00,4.13867,4.13867,4.12693,4.13291,5630000.0
2009-09-10 21:23:00,4.13764,4.1394,4.13177,4.13835,7500000.0
2009-09-10 21:24:00,4.12848,4.13866,4.12848,4.13866,7130000.0
2009-09-10 21:25:00,4.13259,4.13792,4.12864,4.129,4140000.0
2009-09-10 21:26:00,4.13777,4.14145,4.13127,4.13935,5260000.0
2009-09-10 21:27:00,4.13584,4.13876,4.13263,4.13876,4510000.0
2009-09-10 21:28:00,4.13736,4.13948,4.13497,4.13942,6010000.0
2009-09-10 21:29:00,4.13765,4.13822,4.12735,4.13822,11260000.0
2009-09-10 21:30:00,4.14027,4.14027,4.12792,4.13499,7500000.0
2009-09-10 21:31:00,4.1332,4.14059,4.13318,4.13486,6750000.0
2009-09-10 21:32:00,4.13841,4.14195,4.13731,4.14195,4130000.0
2009-09-10 21:33:00,4.13875,4.13875,4.12711,4.13533,7880000.0
2009-09-10 21:34:00,4.14097,4.14097,4.13665,4.13961,6390000.0
2009-09-10 21:35:00,4.13165,4.14145,4.13165,4.13919,5640000.0
2009-09-10 21:36:00,4.1379,4.14131,4.13544,4.13892,13130000.0
2009-09-10 21:37:00,4.13807,4.14184,4.12853,4.13702,6010000.0
2009-09-10 21:38:00,4.14009,4.14146,4.13161,4.13602,10130000.0
2009-09-10 21:39:00,4.14178,4.14213,4.13035,4.13701,6380000.0
2009-09-10 21:40:00,4.13894,4.14485,4.13576,4.13576,8250000.0
2009-09-10 21:41:00,4.14266,4.14266,4.13232,4.14244,6000000.0
2009-09-10 21:42:00,4.13762,4.14242,4.13273,4.14189,11280000.0
2009-09-10 21:43:00,4.13883,4.14255,4.13823,4.1424,5250000.0
2009-09-10 21:44:00,4.13664,4.13967,4.13049,4.13049,8630000.0
2009-09-10 21:45:00,4.13967,4.13967,4.13065,4.13927,7130000.0
2009-09-10 21:46:00,4.13999,4.14075,4.13151,4.13151,4880000.0
2009-09-10 21:47:00,4.13961,4.14028,4.13094,4.13322,5630000.0
2009-09-10 21:48:00,4.13604,4.14179,4.1317,4.1317,7130000.0
2009-09-10 21:49:00,4.13792,4.14016,4.1283,4.13594,7510000.0
2009-09-10 21:50:00,4.14126,4.14126,4.12732,4.12993,7140000.0
2009-09-10 21:51:00,4.13815,4.14162,4.13715,4.13715,3380000.0
2009-09-10 21:52:00,4.13374,4.14038,4.13148,4.13354,4130000.0
2009-09-10 21:53:00,4.14176,4.14176,4.13592,4.14115,6750000.0
2009-09-10 21:54:00,4.13476,4.14042,4.13154,4.13577,7140000.0
2009-09-10 21:55:00,4.14193,4.14241,4.13691,4.14111,6010000.0
2009-09-10 21:56:00,4.13304,4.14029,4.13304,4.13901,5630000.0
2009-09-10 21:57:00,4.12995,4.13778,4.12827,4.13778,4140000.0
2009-09-10 21:58:00,4.14059,4.14197,4.13292,4.13292,5640000.0
2009-09-10 21:59:00,4.13831,4.14259,4.13301,4.13696,8260000.0
2009-09-10 22:00:00,4.13753,4.14076,4.13272,4.14076,4880000.0
2009-09-10 22:01:00,4.14199,4.14199,4.13443,4.13998,7510000.0
2009-09-10 22:02:00,4.14071,4.14102,4.13099,4.13099,6020000.0
2009-09-10 22:03:00,4.13596,4.14091,4.1337,4.1337,4510000.0
2009-09-10 22:04:00,4.14241,4.14241,4.13555,4.13742,7130000.0
2009-09-10 22:05:00,4.13601,4.14095,4.13355,4.14038,5260000.0
2009-09-10 22:06:00,4.13765,4.14285,4.13394,4.14133,6770000.0
2009-09-10 22:07:00,4.13491,4.13906,4.12755,4.13906,6750000.0
2009-09-10 22:08:00,4.13918,4.14178,4.13506,4.14128,6760000.0
2009-09-10 22:09:00,4.14204,4.14204,4.13165,4.13618,5630000.0
2009-09-10 22:10:00,4.14099,4.14274,4.14041,4.14041,5250000.0
2009-09-10 22:11:00,4.1375,4.14146,4.13607,4.13607,5250000.0
2009-09-10 22:12:00,4.14008,4.14222,4.13457,4.14222,5250000.0
2009-09-10 22:13:00,4.13209,4.14217,4.13209,4.14201,6750000.0
2009-09-10 22:14:00,4.1375,4.14167,4.12838,4.13601,11640000.0
2009-09-10 22:15:00,4.14303,4.14303,4.1326,4.1326,3380000.0
2009-09-10 22:16:00,4.13609,4.14034,4.13462,4.13625,4510000.0
2009-09-10 22:17:00,4.14018,4.14092,4.13383,4.13811,5630000.0
2009-09-10 22:18:00,4.13336,4.13745,4.1284,4.13663,4510000.0
2009-09-10 22:19:00,4.13869,4.13998,4.13435,4.13984,4880000.0
2009-09-10 22:20:00,4.13747,4.14,4.1355,4.14,3760000.0
2009-09-10 22:21:00,4.13388,4.14034,4.12885,4.13887,6380000.0
2009-09-10 22:22:00,4.14001,4.14105,4.13835,4.13843,6380000.0
2009-09-10 22:23:00,4.13559,4.14066,4.13019,4.13958,9760000.0
2009-09-10 22:24:00,4.13885,4.14054,4.13504,4.14054,4510000.0
2009-09-10 22:25:00,4.13975,4.14016,4.13451,4.13451,4880000.0
2009-09-10 22:26:00,4.13976,4.1403,4.13431,4.13764,4140000.0
2009-09-10 22:27:00,4.13485,4.13983,4.13436,4.13983,5260000.0
2009-09-10 22:28:00,4.13187,4.14163,4.13139,4.13447,5640000.0
2009-09-10 22:29:00,4.13347,4.14233,4.13233,4.13233,9010000.0
2009-09-10 22:30:00,4.14155,4.14155,4.13634,4.13634,4130000.0
2009-09-10 22:31:00,4.13899,4.14076,4.13434,4.14076,5260000.0
2009-09-10 22:32:00,4.13851,4.14013,4.1343,4.13801,4880000.0
2009-09-10 22:34:00,4.13453,4.14067,4.13453,4.13594,6010000.0
2009-09-10 22:35:00,4.14145,4.14145,4.13382,4.13431,5630000.0
2009-09-10 22:36:00,4.13676,4.14118,4.13454,4.13454,5250000.0
2009-09-10 22:37:00,4.13271,4.14003,4.13051,4.13809,4880000.0
2009-09-10 22:38:00,4.13744,4.13982,4.13209,4.13964,5250000.0
2009-09-10 22:39:00,4.14023,4.14104,4.13509,4.13509,6010000.0
2009-09-10 22:40:00,4.13947,4.14015,4.12944,4.13933,6750000.0
2009-09-10 22:41:00,4.13872,4.14009,4.13371,4.13977,4880000.0
2009-09-10 22:42:00,4.13413,4.13977,4.13379,4.13977,6000000.0
2009-09-10 22:43:00,4.13846,4.14071,4.13803,4.14004,4880000.0
2009-09-10 22:44:00,4.13629,4.14335,4.13231,4.13231,11260000.0
2009-09-10 22:45:00,4.14132,4.14158,4.13155,4.1406,4880000.0
2009-09-10 22:46:00,4.14018,4.14109,4.13588,4.13608,4130000.0
2009-09-10 22:47:00,4.13247,4.13882,4.13211,4.13882,7500000.0
2009-09-10 22:48:00,4.13323,4.14069,4.13088,4.13814,6010000.0
2009-09-10 22:49:00,4.14168,4.14168,4.13135,4.13923,7880000.0
2009-09-10 22:50:00,4.13036,4.14108,4.12827,4.1348,7500000.0
2009-09-10 22:51:00,4.14029,4.14143,4.1358,4.13734,4500000.0
2009-09-10 22:52:00,4.13657,4.142,4.1362,4.13826,7140000.0
2009-09-10 22:53:00,4.13993,4.1416,4.13601,4.1397,7130000.0
2009-09-10 22:54:00,4.13723,4.13973,4.13185,4.13365,7130000.0
2009-09-10 22:55:00,4.13378,4.1383,4.13107,4.13794,7880000.0
2009-09-10 22:56:00,4.1408,4.14213,4.1294,4.13622,8250000.0
2009-09-10 22:57:00,4.13658,4.13954,4.13334,4.13918,5250000.0
2009-09-10 22:58:00,4.14114,4.14123,4.13074,4.13984,6750000.0
2009-09-10 22:59:00,4.13702,4.1403,4.13139,4.1383,12760000.0
2009-09-10 23:00:00,4.14169,4.14169,4.12866,4.13366,12010000.0
2009-09-10 23:01:00,4.13604,4.13928,4.1297,4.13926,12750000.0
2009-09-10 23:02:00,4.13782,4.13877,4.12943,4.13314,5260000.0
2009-09-10 23:03:00,4.13157,4.13813,4.12809,4.13794,5630000.0
2009-09-10 23:04:00,4.13809,4.13986,4.13012,4.13012,11250000.0
2009-09-10 23:05:00,4.13593,4.14064,4.12892,4.13944,10880000.0
2009-09-10 23:06:00,4.13894,4.14156,4.13223,4.13965,5630000.0
2009-09-10 23:07:00,4.13878,4.14086,4.13878,4.14086,6000000.0
2009-09-10 23:08:00,4.13621,4.13831,4.13209,4.13401,6750000.0
2009-09-10 23:09:00,4.13999,4.14161,4.13462,4.14039,6000000.0
2009-09-10 23:10:00,4.13793,4.13949,4.13469,4.13511,5630000.0
2009-09-10 23:11:00,4.13693,4.14235,4.13379,4.13653,6380000.0
2009-09-10 23:12:00,4.12634,4.13607,4.12634,4.13607,6750000.0
2009-09-10 23:13:00,4.13548,4.14082,4.13548,4.13871,7500000.0
2009-09-10 23:14:00,4.13662,4.13917,4.12947,4.13523,5640000.0
2009-09-10 23:15:00,4.13996,4.14068,4.13075,4.13727,4130000.0
2009-09-10 23:16:00,4.14105,4.14127,4.1316,4.1395,5630000.0
2009-09-10 23:17:00,4.13958,4.13958,4.13429,4.13781,4880000.0
2009-09-10 23:18:00,4.139,4.14091,4.139,4.13988,3380000.0
2009-09-10 23:19:00,4.13871,4.14161,4.13722,4.14077,6750000.0
2009-09-10 23:20:00,4.13781,4.14106,4.13152,4.14055,4130000.0
2009-09-10 23:21:00,4.13553,4.13943,4.13553,4.13943,3750000.0
2009-09-10 23:22:00,4.13728,4.14012,4.13578,4.13804,4500000.0
2009-09-10 23:23:00,4.13431,4.14011,4.13431,4.14011,4880000.0
2009-09-10 23:24:00,4.13842,4.13967,4.13665,4.13665,4130000.0
2009-09-10 23:25:00,4.13926,4.13999,4.12709,4.12709,3380000.0
2009-09-10 23:26:00,4.13482,4.14022,4.13419,4.13479,5250000.0
2009-09-10 23:27:00,4.1364,4.14113,4.13608,4.13755,3750000.0
2009-09-10 23:28:00,4.13806,4.1391,4.12824,4.13258,6750000.0
2009-09-10 23:29:00,4.13354,4.14187,4.13354,4.13999,17250000.0
2009-09-10 23:30:00,4.14036,4.14036,4.13401,4.13524,3750000.0
2009-09-10 23:31:00,4.14016,4.14091,4.13528,4.13858,5630000.0
2009-09-10 23:32:00,4.12947,4.14079,4.12947,4.13722,4500000.0
2009-09-10 23:33:00,4.13697,4.13725,4.13487,4.13487,2250000.0
2009-09-10 23:34:00,4.13492,4.13969,4.13387,4.1389,6380000.0
2009-09-10 23:35:00,4.13793,4.13895,4.13118,4.13895,7500000.0
2009-09-10 23:36:00,4.13956,4.14448,4.13496,4.13496,12010000.0
2009-09-10 23:37:00,4.13659,4.14039,4.12888,4.13778,6380000.0
2009-09-10 23:38:00,4.1341,4.14,4.13167,4.138,9750000.0
2009-09-10 23:39:00,4.13966,4.14033,4.13443,4.1394,4510000.0
2009-09-10 23:41:00,4.13399,4.14051,4.12931,4.14051,7880000.0
2009-09-10 23:42:00,4.14036,4.14149,4.13128,4.14021,9380000.0
2009-09-10 23:43:00,4.13625,4.14231,4.13147,4.13938,8250000.0
2009-09-10 23:44:00,4.13765,4.14137,4.13178,4.13877,8630000.0
2009-09-10 23:45:00,4.14088,4.14168,4.13143,4.14122,6000000.0
2009-09-10 23:46:00,4.13822,4.14042,4.13352,4.13823,6750000.0
2009-09-10 23:47:00,4.13971,4.13984,4.12714,4.13984,4880000.0
2009-09-10 23:48:00,4.13502,4.13978,4.13423,4.13978,9750000.0
2009-09-10 23:49:00,4.13821,4.14068,4.13453,4.13676,6770000.0
2009-09-10 23:50:00,4.13318,4.1396,4.12965,4.1396,9380000.0
2009-09-10 23:51:00,4.13948,4.14262,4.13407,4.13984,7130000.0
2009-09-10 23:52:00,4.13971,4.14385,4.13065,4.13731,7510000.0
2009-09-10 23:53:00,4.14006,4.14006,4.13386,4.13596,7880000.0
2009-09-10 23:54:00,4.14147,4.14287,4.13091,4.1381,10880000.0
2009-09-10 23:55:00,4.13889,4.13929,4.13021,4.13891,6770000.0
2009-09-10 23:56:00,4.12902,4.14052,4.12902,4.13004,4880000.0
2009-09-10 23:57:00,4.13505,4.14003,4.13493,4.13979,6750000.0
2009-09-10 23:58:00,4.13814,4.14459,4.13281,4.14013,7880000.0
2009-09-10 23:59:00,4.12924,4.13904,4.12601,4.13878,18380000.0
2009-09-11 00:00:00,4.13436,4.14343,4.13436,4.13691,6380000.0
2009-09-11 00:01:00,4.13522,4.14582,4.13411,4.14167,9380000.0
2009-09-11 00:02:00,4.14076,4.1441,4.13203,4.13905,11260000.0
2009-09-11 00:03:00,4.1395,4.14253,4.13423,4.13423,6000000.0
2009-09-11 00:04:00,4.13931,4.13956,4.12917,4.13956,6750000.0
2009-09-11 00:05:00,4.13556,4.14047,4.13026,4.13847,6000000.0
2009-09-11 00:06:00,4.13313,4.13735,4.12928,4.13661,9750000.0
2009-09-11 00:07:00,4.136,4.14088,4.136,4.13939,3380000.0
2009-09-11 00:08:00,4.13925,4.14065,4.13074,4.13749,9010000.0
2009-09-11 00:11:00,4.13784,4.13784,4.13013,4.13691,4880000.0
2009-09-11 00:12:00,4.13836,4.13836,4.12882,4.13462,6390000.0
2009-09-11 00:13:00,4.13212,4.13477,4.12928,4.13351,9010000.0
2009-09-11 00:14:00,4.13796,4.13796,4.13223,4.13705,11630000.0
2009-09-11 00:15:00,4.13652,4.1372,4.13181,4.1372,6000000.0
2009-09-11 00:16:00,4.13194,4.13752,4.13149,4.13752,5260000.0
2009-09-11 00:17:00,4.13483,4.13699,4.13256,4.13286,6760000.0
2009-09-11 00:18:00,4.13314,4.13732,4.13018,4.13636,7890000.0
2009-09-11 00:19:00,4.13446,4.13779,4.12908,4.13351,6760000.0
2009-09-11 00:20:00,4.12813,4.13787,4.12625,4.13646,5250000.0
2009-09-11 00:21:00,4.13378,4.13944,4.12821,4.136,9380000.0
2009-09-11 00:22:00,4.13568,4.13992,4.13303,4.13502,7130000.0
2009-09-11 00:23:00,4.13503,4.14465,4.13085,4.14165,7880000.0
2009-09-11 00:24:00,4.13335,4.13959,4.13146,4.13609,11260000.0
2009-09-11 00:26:00,4.13754,4.14037,4.13155,4.14019,12000000.0
2009-09-11 00:28:00,4.13961,4.14568,4.1348,4.14148,11630000.0
2009-09-11 00:29:00,4.13522,4.14173,4.13499,4.13909,6390000.0
2009-09-11 00:30:00,4.14224,4.14224,4.13485,4.13627,6760000.0
2009-09-11 00:31:00,4.13962,4.13997,4.13465,4.13907,5260000.0
2009-09-11 00:32:00,4.13738,4.14105,4.13166,4.1396,5260000.0
2009-09-11 00:33:00,4.13617,4.14104,4.13503,4.13739,8270000.0
2009-09-11 00:34:00,4.1391,4.14072,4.1328,4.14072,6760000.0
2009-09-11 00:35:00,4.13957,4.14239,4.13415,4.14039,14260000.0
2009-09-11 00:37:00,4.13665,4.13869,4.13206,4.13748,7130000.0
2009-09-11 00:38:00,4.1383,4.13911,4.1307,4.1307,10510000.0
2009-09-11 00:39:00,4.13884,4.1405,4.13438,4.14015,5260000.0
2009-09-11 00:40:00,4.1399,4.141,4.13637,4.141,5630000.0
2009-09-11 00:41:00,4.1367,4.14369,4.13058,4.13058,7510000.0
2009-09-11 00:42:00,4.13796,4.14092,4.13125,4.13666,5630000.0
2009-09-11 00:43:00,4.13088,4.1412,4.13088,4.13747,7500000.0
2009-09-11 00:44:00,4.13815,4.14074,4.1344,4.14043,11250000.0
2009-09-11 00:45:00,4.14292,4.14292,4.13624,4.13812,10510000.0
2009-09-11 00:46:00,4.13727,4.13959,4.12992,4.12992,4510000.0
2009-09-11 00:47:00,4.13802,4.13945,4.13404,4.1392,7500000.0
2009-09-11 00:48:00,4.13583,4.13946,4.12881,4.12881,5630000.0
2009-09-11 00:49:00,4.14011,4.14128,4.13104,4.13859,6760000.0
2009-09-11 00:50:00,4.14027,4.14081,4.13497,4.13578,6010000.0
2009-09-11 00:51:00,4.12998,4.14091,4.12998,4.138,7130000.0
2009-09-11 00:52:00,4.13532,4.14157,4.13159,4.13956,6750000.0
2009-09-11 00:53:00,4.13601,4.13968,4.1342,4.13727,5250000.0
2009-09-11 00:54:00,4.14162,4.14174,4.13646,4.13943,5260000.0
2009-09-11 00:55:00,4.13595,4.13874,4.13515,4.13774,6750000.0
2009-09-11 00:56:00,4.13948,4.14012,4.13474,4.13939,7500000.0
2009-09-11 00:57:00,4.13757,4.1395,4.12728,4.1395,5270000.0
2009-09-11 00:58:00,4.13826,4.1413,4.13556,4.1413,6010000.0
2009-09-11 00:59:00,4.14172,4.14172,4.13232,4.13232,15750000.0
2009-09-11 01:00:00,4.14264,4.14264,4.13429,4.13906,7500000.0
2009-09-11 01:01:00,4.14058,4.14071,4.13576,4.13858,7500000.0
2009-09-11 01:02:00,4.13513,4.13953,4.13513,4.13898,5630000.0
2009-09-11 01:03:00,4.13824,4.14114,4.13585,4.14114,6000000.0
2009-09-11 01:04:00,4.14015,4.14057,4.13278,4.13839,7500000.0
2009-09-11 01:05:00,4.13752,4.14112,4.13022,4.13022,3760000.0
2009-09-11 01:06:00,4.1398,4.14073,4.13755,4.14064,8630000.0
2009-09-11 01:07:00,4.13974,4.14276,4.13678,4.13678,7130000.0
2009-09-11 01:08:00,4.14027,4.1406,4.13545,4.1388,5250000.0
2009-09-11 01:09:00,4.1387,4.1387,4.13061,4.13779,6770000.0
2009-09-11 01:10:00,4.13903,4.1412,4.131,4.1412,6390000.0
2009-09-11 01:11:00,4.13957,4.13957,4.12978,4.13906,9380000.0
2009-09-11 01:12:00,4.13857,4.14027,4.12906,4.13777,10140000.0
2009-09-11 01:13:00,4.14106,4.14106,4.13353,4.14001,5260000.0
2009-09-11 01:14:00,4.13802,4.14213,4.13468,4.14213,3750000.0
2009-09-11 01:15:00,4.13874,4.14118,4.13688,4.13759,4510000.0
2009-09-11 01:16:00,4.14111,4.14111,4.13442,4.13866,7880000.0
2009-09-11 01:17:00,4.14132,4.1418,4.136,4.13983,6750000.0
2009-09-11 01:18:00,4.13735,4.14019,4.12931,4.13778,5630000.0
2009-09-11 01:19:00,4.13628,4.14055,4.13094,4.1326,6390000.0
2009-09-11 01:20:00,4.13923,4.14024,4.13141,4.13843,6010000.0
2009-09-11 01:21:00,4.13909,4.1401,4.13313,4.137,5630000.0
2009-09-11 01:22:00,4.13502,4.13974,4.13502,4.13974,5250000.0
2009-09-11 01:23:00,4.13885,4.14026,4.1365,4.13871,6750000.0
2009-09-11 01:24:00,4.13474,4.13971,4.12864,4.12864,6000000.0
2009-09-11 01:25:00,4.1382,4.14081,4.12994,4.14081,4500000.0
2009-09-11 01:26:00,4.13748,4.1422,4.13748,4.14052,7500000.0
2009-09-11 01:27:00,4.13891,4.14057,4.13402,4.14057,4520000.0
2009-09-11 01:28:00,4.1404,4.14169,4.13781,4.14068,6390000.0
2009-09-11 01:29:00,4.13955,4.13984,4.13465,4.13917,11250000.0
2009-09-11 01:30:00,4.13966,4.14319,4.13966,4.14017,4510000.0
2009-09-11 01:31:00,4.12977,4.14088,4.12977,4.14088,4880000.0
2009-09-11 01:32:00,4.14083,4.14191,4.1312,4.14068,7880000.0
2009-09-11 01:33:00,4.14055,4.14055,4.1343,4.139,6000000.0
2009-09-11 01:34:00,4.13906,4.13991,4.13503,4.13957,5630000.0
2009-09-11 01:35:00,4.1364,4.14046,4.13486,4.13486,3750000.0
2009-09-11 01:36:00,4.13826,4.13997,4.13758,4.13815,4130000.0
2009-09-11 01:37:00,4.13799,4.14066,4.13397,4.14066,6000000.0
2009-09-11 01:38:00,4.13651,4.13956,4.13599,4.13956,4510000.0
2009-09-11 01:39:00,4.13777,4.14155,4.13052,4.13893,6760000.0
2009-09-11 01:40:00,4.13565,4.14074,4.13565,4.14074,3750000.0
2009-09-11 01:41:00,4.1376,4.14015,4.13755,4.13936,3750000.0
2009-09-11 01:42:00,4.13925,4.14323,4.13152,4.13624,4500000.0
2009-09-11 01:43:00,4.13867,4.13878,4.12813,4.13773,6750000.0
2009-09-11 01:44:00,4.13573,4.14266,4.13191,4.13668,14260000.0
2009-09-11 01:45:00,4.13574,4.14151,4.13574,4.14017,4890000.0
2009-09-11 01:46:00,4.14069,4.14069,4.12835,4.12835,6750000.0
2009-09-11 01:47:00,4.1398,4.14069,4.13782,4.14069,6010000.0
2009-09-11 01:48:00,4.1404,4.1404,4.1326,4.14018,3380000.0
2009-09-11 01:49:00,4.13976,4.13976,4.13532,4.13907,5250000.0
2009-09-11 01:50:00,4.13223,4.14127,4.13223,4.13988,4880000.0
2009-09-11 01:51:00,4.13557,4.14083,4.13557,4.13558,2640000.0
2009-09-11 01:52:00,4.14021,4.14086,4.13559,4.13935,4510000.0
2009-09-11 01:53:00,4.14117,4.14179,4.13602,4.13767,7130000.0
2009-09-11 01:54:00,4.13837,4.14028,4.13224,4.13224,5630000.0
2009-09-11 01:55:00,4.13672,4.14177,4.13573,4.13876,8250000.0
2009-09-11 01:56:00,4.13163,4.13793,4.13163,4.13793,7880000.0
2009-09-11 01:57:00,4.14007,4.14044,4.13424,4.13743,5250000.0
2009-09-11 01:58:00,4.13887,4.13947,4.13531,4.13571,4880000.0
2009-09-11 02:01:00,4.14046,4.14099,4.13681,4.13738,5250000.0
2009-09-11 02:02:00,4.13907,4.14167,4.13426,4.13996,7130000.0
2009-09-11 02:03:00,4.13787,4.14351,4.1351,4.1407,7510000.0
2009-09-11 02:04:00,4.14037,4.14182,4.13199,4.14061,7510000.0
2009-09-11 02:05:00,4.13871,4.14019,4.13074,4.14019,9010000.0
2009-09-11 02:06:00,4.14069,4.14159,4.13107,4.1392,10510000.0
2009-09-11 02:07:00,4.13931,4.13972,4.13319,4.13887,5260000.0
2009-09-11 02:08:00,4.13406,4.14106,4.13406,4.13622,7510000.0
2009-09-11 02:09:00,4.13847,4.14251,4.13491,4.13679,7880000.0
2009-09-11 02:10:00,4.13455,4.13664,4.13115,4.13393,6010000.0
2009-09-11 02:11:00,4.1382,4.14108,4.13085,4.1396,7880000.0
2009-09-11 02:12:00,4.1397,4.13995,4.13506,4.13995,5630000.0
2009-09-11 02:13:00,4.13948,4.14161,4.13521,4.13604,7130000.0
2009-09-11 02:14:00,4.13504,4.13984,4.12693,4.13753,15770000.0
2009-09-11 02:15:00,4.13904,4.14305,4.1356,4.1356,6380000.0
2009-09-11 02:16:00,4.13982,4.14018,4.13413,4.13488,5250000.0
2009-09-11 02:17:00,4.13615,4.13904,4.13405,4.13904,4130000.0
2009-09-11 02:18:00,4.13689,4.14234,4.13359,4.13618,7130000.0
2009-09-11 02:19:00,4.13579,4.14214,4.13579,4.13861,6390000.0
2009-09-11 02:20:00,4.13464,4.14209,4.13464,4.13722,6010000.0
2009-09-11 02:21:00,4.13396,4.13923,4.13116,4.13814,6000000.0
2009-09-11 02:22:00,4.13095,4.14139,4.13095,4.1379,4880000.0
2009-09-11 02:23:00,4.13838,4.13948,4.13436,4.13446,5250000.0
2009-09-11 02:24:00,4.13934,4.14123,4.13576,4.14001,7500000.0
2009-09-11 02:25:00,4.13764,4.14257,4.13239,4.14202,5260000.0
2009-09-11 02:26:00,4.14039,4.14163,4.13584,4.13584,4880000.0
2009-09-11 02:27:00,4.13935,4.14148,4.13118,4.13975,4510000.0
2009-09-11 02:28:00,4.13698,4.14056,4.13698,4.14056,1500000.0
2009-09-11 02:29:00,4.13684,4.14154,4.13529,4.14038,6760000.0
2009-09-11 02:30:00,4.1379,4.14088,4.13602,4.13602,3750000.0
2009-09-11 02:31:00,4.14102,4.14193,4.13724,4.13996,5250000.0
2009-09-11 02:32:00,4.13474,4.13996,4.13474,4.13988,6010000.0
2009-09-11 02:33:00,4.13691,4.1422,4.13564,4.14172,7880000.0
2009-09-11 02:34:00,4.13416,4.14121,4.13126,4.14,3750000.0
2009-09-11 02:35:00,4.13935,4.14062,4.13549,4.14026,5630000.0
2009-09-11 02:36:00,4.13539,4.13968,4.13284,4.13968,6380000.0
2009-09-11 02:37:00,4.1353,4.1423,4.12976,4.13768,7500000.0
2009-09-11 02:38:00,4.13895,4.14321,4.13193,4.13726,5640000.0
2009-09-11 02:39:00,4.14072,4.14148,4.13207,4.13959,6380000.0
2009-09-11 02:40:00,4.14038,4.1427,4.13161,4.13834,6020000.0
2009-09-11 02:41:00,4.13875,4.1435,4.13649,4.13737,7890000.0
2009-09-11 02:42:00,4.14055,4.14366,4.13379,4.14095,7880000.0
2009-09-11 02:43:00,4.13651,4.13943,4.13329,4.13366,4500000.0
2009-09-11 02:44:00,4.14111,4.14111,4.13676,4.13715,3750000.0
2009-09-11 02:45:00,4.14237,4.14237,4.12954,4.12954,6760000.0
2009-09-11 02:46:00,4.14058,4.14117,4.13693,4.14028,3750000.0
2009-09-11 02:47:00,4.13416,4.14001,4.12952,4.13991,5260000.0
2009-09-11 02:48:00,4.13465,4.14199,4.13185,4.14085,8250000.0
2009-09-11 02:49:00,4.13914,4.14134,4.13541,4.13715,5250000.0
2009-09-11 02:50:00,4.13859,4.14184,4.13209,4.13961,6380000.0
2009-09-11 02:51:00,4.14131,4.14382,4.13596,4.13763,7510000.0
2009-09-11 02:52:00,4.14168,4.14178,4.13599,4.14013,6000000.0
2009-09-11 02:53:00,4.14034,4.14345,4.13775,4.14249,4880000.0
2009-09-11 02:54:00,4.13583,4.14162,4.13183,4.14162,8250000.0
2009-09-11 02:55:00,4.13446,4.13988,4.13277,4.13332,5630000.0
2009-09-11 02:56:00,4.13625,4.14158,4.13256,4.14139,6000000.0
2009-09-11 02:57:00,4.14036,4.14098,4.1278,4.13574,5630000.0
2009-09-11 02:58:00,4.13486,4.13987,4.13324,4.13324,5630000.0
2009-09-11 02:59:00,4.13741,4.14148,4.13112,4.13112,7880000.0
2009-09-11 03:00:00,4.14129,4.14204,4.13449,4.14124,5260000.0
2009-09-11 03:01:00,4.13579,4.14158,4.13474,4.13966,6750000.0
2009-09-11 03:02:00,4.13479,4.14154,4.13007,4.13876,7880000.0
2009-09-11 03:03:00,4.14001,4.14001,4.13055,4.13685,4510000.0
2009-09-11 03:04:00,4.13543,4.14085,4.13522,4.13522,5250000.0
2009-09-11 03:05:00,4.13693,4.14397,4.13167,4.13882,7500000.0
2009-09-11 03:06:00,4.14059,4.14191,4.13224,4.13982,5260000.0
2009-09-11 03:07:00,4.13645,4.14345,4.13645,4.1403,5250000.0
2009-09-11 03:08:00,4.13888,4.13888,4.12561,4.13586,4500000.0
2009-09-11 03:09:00,4.13565,4.14057,4.13505,4.13505,5260000.0
2009-09-11 03:10:00,4.13575,4.13931,4.13089,4.13089,6390000.0
2009-09-11 03:11:00,4.14052,4.14087,4.13133,4.13133,4890000.0
2009-09-11 03:12:00,4.14007,4.14059,4.13011,4.13863,4880000.0
2009-09-11 03:13:00,4.1415,4.14216,4.13762,4.13762,3750000.0
2009-09-11 03:14:00,4.13723,4.14086,4.13104,4.13104,6010000.0
2009-09-11 03:15:00,4.13907,4.14122,4.13589,4.13589,3380000.0
2009-09-11 03:16:00,4.13375,4.14099,4.13375,4.13928,5260000.0
2009-09-11 03:17:00,4.13844,4.14031,4.13461,4.13657,4880000.0
2009-09-11 03:18:00,4.13969,4.14005,4.12974,4.14005,6750000.0
2009-09-11 03:19:00,4.13989,4.14234,4.13708,4.13708,5630000.0
2009-09-11 03:20:00,4.14086,4.14145,4.13488,4.13958,7500000.0
2009-09-11 03:21:00,4.13806,4.14193,4.13604,4.14193,4880000.0
2009-09-11 03:22:00,4.13614,4.14037,4.13614,4.13974,3750000.0
2009-09-11 03:23:00,4.14107,4.14107,4.13259,4.13715,4510000.0
2009-09-11 03:24:00,4.13179,4.14056,4.13179,4.13754,7500000.0
2009-09-11 03:25:00,4.13731,4.14385,4.13731,4.14215,6000000.0
2009-09-11 03:26:00,4.13485,4.14157,4.13465,4.14157,6770000.0
2009-09-11 03:27:00,4.14283,4.14458,4.1341,4.1341,5640000.0
2009-09-11 03:28:00,4.13518,4.13994,4.13469,4.13994,6000000.0
2009-09-11 03:29:00,4.14117,4.14146,4.13749,4.14146,7500000.0
2009-09-11 03:30:00,4.14119,4.14119,4.13611,4.13611,6000000.0
2009-09-11 03:31:00,4.14034,4.14107,4.13108,4.14107,5260000.0
2009-09-11 03:32:00,4.14135,4.14173,4.13652,4.14173,5630000.0
2009-09-11 03:33:00,4.13667,4.14163,4.13472,4.13904,6380000.0
2009-09-11 03:34:00,4.13955,4.13998,4.1353,4.1353,6750000.0
2009-09-11 03:35:00,4.13952,4.14288,4.1348,4.13569,7500000.0
2009-09-11 03:36:00,4.1311,4.14426,4.1311,4.1385,6390000.0
2009-09-11 03:37:00,4.13511,4.14057,4.12973,4.13554,6750000.0
2009-09-11 03:38:00,4.13333,4.14583,4.13333,4.14169,7130000.0
2009-09-11 03:39:00,4.13694,4.14218,4.13467,4.14026,5260000.0
2009-09-11 03:40:00,4.13953,4.14215,4.1323,4.13762,5630000.0
2009-09-11 03:41:00,4.14074,4.14123,4.13389,4.14117,8260000.0
2009-09-11 03:42:00,4.13753,4.13964,4.13753,4.13915,1880000.0
2009-09-11 03:43:00,4.14083,4.14149,4.13195,4.13195,6000000.0
2009-09-11 03:44:00,4.13769,4.14149,4.12987,4.13411,9750000.0
2009-09-11 03:45:00,4.13815,4.14402,4.13815,4.14275,5250000.0
2009-09-11 03:46:00,4.14141,4.14141,4.13039,4.1397,5630000.0
2009-09-11 03:47:00,4.14159,4.14215,4.13769,4.14215,4880000.0
2009-09-11 03:48:00,4.13553,4.14164,4.13169,4.14164,8250000.0
2009-09-11 03:49:00,4.14043,4.14279,4.13203,4.13203,5630000.0
2009-09-11 03:50:00,4.14023,4.14029,4.13413,4.14029,6380000.0
2009-09-11 03:51:00,4.13933,4.13933,4.12832,4.12832,2260000.0
2009-09-11 03:52:00,4.14225,4.14425,4.13872,4.14208,7500000.0
2009-09-11 03:53:00,4.14005,4.14052,4.12974,4.1312,5630000.0
2009-09-11 03:54:00,4.14273,4.14461,4.13334,4.14118,5640000.0
2009-09-11 03:55:00,4.13399,4.13991,4.12994,4.13412,4510000.0
2009-09-11 03:56:00,4.13856,4.1412,4.13593,4.14103,5630000.0
2009-09-11 03:57:00,4.14008,4.14008,4.12968,4.13527,8260000.0
2009-09-11 03:58:00,4.14145,4.1415,4.137,4.137,5630000.0
2009-09-11 03:59:00,4.13921,4.13968,4.13258,4.13968,4510000.0
2009-09-11 04:00:00,4.13534,4.13975,4.12997,4.13496,3000000.0
2009-09-11 04:01:00,4.14026,4.14518,4.13252,4.13562,7510000.0
2009-09-11 04:02:00,4.13956,4.14082,4.13556,4.14082,5630000.0
2009-09-11 04:03:00,4.14088,4.14106,4.1316,4.13977,6380000.0
2009-09-11 04:04:00,4.14009,4.14152,4.12888,4.13899,8250000.0
2009-09-11 04:05:00,4.13591,4.14062,4.13591,4.13673,2630000.0
2009-09-11 04:06:00,4.14056,4.14056,4.12808,4.13002,9750000.0
2009-09-11 04:07:00,4.13704,4.14185,4.13162,4.13968,5260000.0
2009-09-11 04:08:00,4.13421,4.14067,4.13148,4.14067,4140000.0
2009-09-11 04:09:00,4.13954,4.14021,4.12987,4.13507,6750000.0
2009-09-11 04:10:00,4.13725,4.14036,4.13485,4.13922,6750000.0
2009-09-11 04:11:00,4.13419,4.14072,4.13091,4.13492,5630000.0
2009-09-11 04:12:00,4.13997,4.14055,4.13056,4.14055,5630000.0
2009-09-11 04:13:00,4.13953,4.14086,4.13432,4.14033,7130000.0
2009-09-11 04:14:00,4.13559,4.1416,4.13559,4.13922,6390000.0
2009-09-11 04:15:00,4.13935,4.1404,4.13161,4.13161,5630000.0
2009-09-11 04:16:00,4.14164,4.14164,4.13074,4.13543,5260000.0
2009-09-11 04:17:00,4.13671,4.14178,4.13525,4.13525,9000000.0
2009-09-11 04:18:00,4.14112,4.14142,4.1289,4.1289,9400000.0
2009-09-11 04:19:00,4.13793,4.14076,4.13052,4.14042,11260000.0
2009-09-11 04:20:00,4.13954,4.14143,4.13565,4.13969,10140000.0
2009-09-11 04:21:00,4.13919,4.14141,4.1336,4.13981,9020000.0
2009-09-11 04:22:00,4.13557,4.14062,4.13436,4.13973,4140000.0
2009-09-11 04:23:00,4.14057,4.14057,4.13396,4.13879,3750000.0
2009-09-11 04:24:00,4.14097,4.14173,4.13489,4.13941,7880000.0
2009-09-11 04:25:00,4.14018,4.14018,4.12863,4.13899,7510000.0
2009-09-11 04:26:00,4.13716,4.14004,4.13449,4.13872,5630000.0
2009-09-11 04:27:00,4.13505,4.14043,4.13068,4.13544,5260000.0
2009-09-11 04:28:00,4.13736,4.14139,4.13109,4.13475,5630000.0
2009-09-11 04:29:00,4.13856,4.14071,4.13546,4.14051,5260000.0
2009-09-11 04:30:00,4.14171,4.14171,4.13669,4.13669,4880000.0
2009-09-11 04:31:00,4.13428,4.14114,4.13428,4.13609,3750000.0
2009-09-11 04:32:00,4.13999,4.14063,4.13393,4.13966,7140000.0
2009-09-11 04:33:00,4.13873,4.14113,4.1316,4.14109,7130000.0
2009-09-11 04:34:00,4.13961,4.14078,4.13149,4.13941,6380000.0
2009-09-11 04:35:00,4.13887,4.13938,4.13331,4.13938,4890000.0
2009-09-11 04:36:00,4.13512,4.14167,4.13002,4.1403,4510000.0
2009-09-11 04:37:00,4.13169,4.13981,4.12974,4.13981,5630000.0
2009-09-11 04:38:00,4.13631,4.13954,4.13294,4.13718,7500000.0
2009-09-11 04:39:00,4.14167,4.14291,4.13177,4.13766,5630000.0
2009-09-11 04:40:00,4.13787,4.13995,4.13056,4.13634,5250000.0
2009-09-11 04:41:00,4.13729,4.14008,4.13056,4.13518,5630000.0
2009-09-11 04:42:00,4.14009,4.14043,4.13009,4.13009,7510000.0
2009-09-11 04:43:00,4.1407,4.14323,4.13349,4.14137,5630000.0
2009-09-11 04:44:00,4.14095,4.14095,4.13593,4.13908,5260000.0
2009-09-11 04:45:00,4.14141,4.14141,4.12856,4.13924,4880000.0
2009-09-11 04:46:00,4.13559,4.14109,4.13297,4.14109,4880000.0
2009-09-11 04:47:00,4.13572,4.13987,4.13542,4.13987,3770000.0
2009-09-11 04:48:00,4.14,4.14,4.13466,4.13514,6010000.0
2009-09-11 04:49:00,4.13057,4.14031,4.12988,4.13783,7890000.0
2009-09-11 04:50:00,4.13615,4.14079,4.13615,4.14007,6750000.0
2009-09-11 04:51:00,4.1355,4.14005,4.13321,4.14005,6000000.0
2009-09-11 04:52:00,4.14157,4.14292,4.13183,4.13246,7130000.0
2009-09-11 04:53:00,4.14116,4.1426,4.13255,4.13981,5630000.0
2009-09-11 04:54:00,4.13733,4.14025,4.13026,4.14025,4510000.0
2009-09-11 04:55:00,4.14091,4.14316,4.13568,4.14103,4880000.0
2009-09-11 04:56:00,4.1281,4.13694,4.1281,4.1348,3380000.0
2009-09-11 04:57:00,4.14056,4.14056,4.13513,4.13972,5260000.0
2009-09-11 04:58:00,4.13889,4.14075,4.13698,4.14075,6020000.0
2009-09-11 04:59:00,4.13671,4.13977,4.12893,4.13483,7500000.0
2009-09-11 05:00:00,4.13885,4.14267,4.13195,4.13195,5630000.0
2009-09-11 05:01:00,4.13907,4.14181,4.13698,4.14091,5630000.0
2009-09-11 05:02:00,4.13578,4.14105,4.13578,4.13928,5630000.0
2009-09-11 05:03:00,4.13037,4.14049,4.13037,4.13487,6750000.0
2009-09-11 05:04:00,4.13515,4.14098,4.13312,4.13458,8250000.0
2009-09-11 05:05:00,4.13479,4.13981,4.13056,4.13056,4880000.0
2009-09-11 05:06:00,4.13882,4.14057,4.13119,4.13681,6010000.0
2009-09-11 05:07:00,4.13864,4.14101,4.13155,4.13873,6750000.0
2009-09-11 05:08:00,4.13744,4.14473,4.13736,4.14083,7130000.0
2009-09-11 05:09:00,4.13631,4.13939,4.12582,4.13939,5630000.0
2009-09-11 05:10:00,4.14021,4.14071,4.13092,4.13092,6010000.0
2009-09-11 05:11:00,4.13511,4.14043,4.12913,4.13212,5260000.0
2009-09-11 05:12:00,4.14159,4.14159,4.13765,4.14035,6010000.0
2009-09-11 05:13:00,4.1363,4.1401,4.13401,4.1401,6000000.0
2009-09-11 05:14:00,4.13507,4.1426,4.13109,4.13109,9010000.0
2009-09-11 05:15:00,4.14037,4.14303,4.13187,4.13237,5630000.0
2009-09-11 05:16:00,4.14071,4.14071,4.13288,4.13987,5630000.0
2009-09-11 05:17:00,4.13754,4.14134,4.13135,4.13135,6380000.0
2009-09-11 05:18:00,4.1401,4.1401,4.12973,4.12973,6380000.0
2009-09-11 05:19:00,4.14116,4.14187,4.13218,4.13218,6390000.0
2009-09-11 05:20:00,4.13571,4.14097,4.13521,4.14097,4880000.0
2009-09-11 05:21:00,4.1411,4.1411,4.13647,4.14043,5250000.0
2009-09-11 05:22:00,4.1404,4.14077,4.133,4.13706,5250000.0
2009-09-11 05:23:00,4.1378,4.141,4.1362,4.14091,4140000.0
2009-09-11 05:24:00,4.1406,4.14319,4.13863,4.14052,6000000.0
2009-09-11 05:25:00,4.13955,4.13955,4.12756,4.13075,5270000.0
2009-09-11 05:26:00,4.13747,4.14185,4.13196,4.14175,4510000.0
2009-09-11 05:27:00,4.14145,4.14145,4.128,4.13873,5630000.0
2009-09-11 05:28:00,4.13824,4.14133,4.13142,4.13825,4880000.0
2009-09-11 05:29:00,4.14141,4.14141,4.13164,4.13839,6010000.0
2009-09-11 05:30:00,4.14173,4.14173,4.13573,4.13952,7130000.0
2009-09-11 05:31:00,4.13949,4.14139,4.13548,4.14095,4890000.0
2009-09-11 05:32:00,4.14136,4.14251,4.13836,4.13836,6000000.0
2009-09-11 05:33:00,4.14097,4.14207,4.13727,4.14123,5250000.0
2009-09-11 05:34:00,4.13892,4.14272,4.13641,4.14082,4880000.0
2009-09-11 05:35:00,4.14125,4.14283,4.13772,4.13848,7130000.0
2009-09-11 05:36:00,4.13926,4.14066,4.13086,4.13958,6750000.0
2009-09-11 05:37:00,4.14134,4.14656,4.13811,4.14332,6020000.0
2009-09-11 05:38:00,4.14027,4.14288,4.13402,4.14275,7880000.0
2009-09-11 05:39:00,4.13132,4.14121,4.13132,4.14007,7130000.0
2009-09-11 05:40:00,4.13402,4.1404,4.13152,4.13675,6380000.0
2009-09-11 05:41:00,4.14006,4.14006,4.13154,4.1364,4880000.0
2009-09-11 05:42:00,4.13723,4.14318,4.13723,4.13935,6000000.0
2009-09-11 05:43:00,4.13968,4.14118,4.13549,4.14118,6000000.0
2009-09-11 05:44:00,4.13292,4.14155,4.13213,4.14054,5630000.0
2009-09-11 05:45:00,4.14222,4.14222,4.13455,4.13953,4880000.0
2009-09-11 05:46:00,4.14114,4.14295,4.1366,4.1412,4880000.0
2009-09-11 05:47:00,4.14063,4.14296,4.13571,4.13571,6000000.0
2009-09-11 05:48:00,4.1394,4.14147,4.13245,4.1366,6760000.0
2009-09-11 05:49:00,4.13982,4.14123,4.13587,4.14109,4880000.0
2009-09-11 05:50:00,4.143,4.14466,4.13188,4.14247,6010000.0
2009-09-11 05:51:00,4.13084,4.14176,4.13084,4.13685,7140000.0
2009-09-11 05:52:00,4.13717,4.14263,4.12955,4.14077,6390000.0
2009-09-11 05:53:00,4.13714,4.14041,4.13063,4.14041,5250000.0
2009-09-11 05:54:00,4.13934,4.13995,4.12864,4.13199,7880000.0
2009-09-11 05:55:00,4.13985,4.14179,4.13144,4.13723,6000000.0
2009-09-11 05:56:00,4.14134,4.14134,4.131,4.13413,5630000.0
2009-09-11 05:57:00,4.1303,4.14015,4.1303,4.13687,6020000.0
2009-09-11 05:58:00,4.13479,4.14135,4.13138,4.13138,5260000.0
2009-09-11 05:59:00,4.13162,4.1419,4.13162,4.1419,5630000.0
2009-09-11 06:00:00,4.13397,4.14464,4.13397,4.14295,6010000.0
2009-09-11 06:01:00,4.14148,4.14232,4.13648,4.14232,4880000.0
2009-09-11 06:03:00,4.14003,4.14019,4.12947,4.13462,4510000.0
2009-09-11 06:04:00,4.14314,4.14314,4.13783,4.14297,6000000.0
2009-09-11 06:05:00,4.1392,4.14215,4.13056,4.14215,6380000.0
2009-09-11 06:06:00,4.14146,4.14314,4.13327,4.14252,7500000.0
2009-09-11 06:07:00,4.14159,4.14159,4.12989,4.14139,5640000.0
2009-09-11 06:08:00,4.13278,4.14225,4.13211,4.14155,5250000.0
2009-09-11 06:09:00,4.14109,4.14256,4.13668,4.13668,8250000.0
2009-09-11 06:10:00,4.14191,4.14191,4.12791,4.13717,4880000.0
2009-09-11 06:11:00,4.1428,4.14377,4.13779,4.13779,4150000.0
2009-09-11 06:12:00,4.14122,4.14189,4.13045,4.14165,6760000.0
2009-09-11 06:13:00,4.1378,4.14024,4.13056,4.13153,6010000.0
2009-09-11 06:14:00,4.13987,4.14466,4.13352,4.13352,10500000.0
2009-09-11 06:15:00,4.13926,4.14493,4.13926,4.1414,4880000.0
2009-09-11 06:16:00,4.14009,4.14394,4.13383,4.14196,7140000.0
2009-09-11 06:17:00,4.13831,4.14243,4.13473,4.14243,6750000.0
2009-09-11 06:18:00,4.14191,4.14192,4.13755,4.13978,5250000.0
2009-09-11 06:19:00,4.14188,4.14188,4.13029,4.1397,5630000.0
2009-09-11 06:20:00,4.1419,4.14227,4.13355,4.14073,4510000.0
2009-09-11 06:21:00,4.13797,4.14151,4.1311,4.13654,6380000.0
2009-09-11 06:22:00,4.13711,4.14339,4.13711,4.14066,6750000.0
2009-09-11 06:23:00,4.13475,4.14178,4.13147,4.14178,7510000.0
2009-09-11 06:24:00,4.13817,4.1446,4.13817,4.14231,6390000.0
2009-09-11 06:25:00,4.14175,4.1425,4.13062,4.1415,7130000.0
2009-09-11 06:27:00,4.13445,4.14423,4.1324,4.1418,6390000.0
2009-09-11 06:28:00,4.13636,4.1408,4.13108,4.13986,5250000.0
2009-09-11 06:29:00,4.14062,4.14909,4.13495,4.13495,8260000.0
2009-09-11 06:30:00,4.13956,4.14395,4.13668,4.1432,6750000.0
2009-09-11 06:31:00,4.14197,4.1425,4.13347,4.13347,5630000.0
2009-09-11 06:32:00,4.14201,4.14337,4.1376,4.14101,7500000.0
2009-09-11 06:33:00,4.13783,4.14381,4.13783,4.14303,6000000.0
2009-09-11 06:34:00,4.13816,4.14266,4.13199,4.14066,7130000.0
2009-09-11 06:35:00,4.13688,4.14337,4.13688,4.1404,7510000.0
2009-09-11 06:36:00,4.14164,4.14353,4.13359,4.1408,4890000.0
2009-09-11 06:37:00,4.1368,4.1444,4.136,4.13818,5640000.0
2009-09-11 06:38:00,4.14044,4.14488,4.13454,4.13454,6760000.0
2009-09-11 06:39:00,4.14275,4.14753,4.13539,4.13539,7130000.0
2009-09-11 06:40:00,4.14189,4.14256,4.13839,4.14179,4510000.0
2009-09-11 06:41:00,4.13304,4.14167,4.13119,4.13972,4880000.0
2009-09-11 06:42:00,4.14164,4.14332,4.13174,4.14332,7130000.0
2009-09-11 06:43:00,4.14182,4.14254,4.13233,4.13233,7880000.0
2009-09-11 06:44:00,4.14055,4.14565,4.13494,4.13494,6380000.0
2009-09-11 06:45:00,4.13914,4.14325,4.13688,4.14191,7880000.0
2009-09-11 06:46:00,4.14127,4.1427,4.13702,4.14072,6750000.0
2009-09-11 06:47:00,4.13369,4.1434,4.13369,4.14059,6010000.0
2009-09-11 06:48:00,4.1398,4.14139,4.13204,4.13867,5260000.0
2009-09-11 06:49:00,4.14212,4.14286,4.13846,4.14075,5630000.0
2009-09-11 06:50:00,4.1425,4.1425,4.13754,4.14051,4510000.0
2009-09-11 06:51:00,4.14245,4.1432,4.1385,4.14219,5630000.0
2009-09-11 06:52:00,4.14229,4.14229,4.13633,4.13861,4510000.0
2009-09-11 06:53:00,4.14141,4.14423,4.13622,4.14099,5640000.0
2009-09-11 06:54:00,4.1421,4.14291,4.13349,4.14271,7510000.0
2009-09-11 06:55:00,4.14098,4.14198,4.13555,4.14179,6010000.0
2009-09-11 06:56:00,4.14163,4.14249,4.13747,4.1398,4890000.0
2009-09-11 06:57:00,4.14188,4.14278,4.13592,4.1363,5260000.0
2009-09-11 06:58:00,4.14249,4.14249,4.13466,4.13867,4880000.0
2009-09-11 06:59:00,4.14173,4.14173,4.13056,4.13666,6380000.0
2009-09-11 07:00:00,4.14449,4.14449,4.13607,4.14157,5630000.0
2009-09-11 07:01:00,4.14051,4.1407,4.1344,4.14006,4890000.0
2009-09-11 07:02:00,4.14089,4.14316,4.13721,4.14107,4880000.0
2009-09-11 07:03:00,4.14112,4.14246,4.13551,4.13946,7140000.0
2009-09-11 07:04:00,4.1406,4.14307,4.13547,4.14183,6750000.0
2009-09-11 07:05:00,4.14196,4.14303,4.1389,4.14117,6760000.0
2009-09-11 07:06:00,4.13718,4.14147,4.13184,4.13184,5630000.0
2009-09-11 07:07:00,4.13994,4.14181,4.13566,4.14181,8250000.0
2009-09-11 07:08:00,4.143,4.143,4.13729,4.14283,5640000.0
2009-09-11 07:09:00,4.14197,4.14197,4.13333,4.14016,5260000.0
2009-09-11 07:10:00,4.14249,4.14249,4.13293,4.13321,7130000.0
2009-09-11 07:11:00,4.13201,4.14196,4.13201,4.13582,7140000.0
2009-09-11 07:12:00,4.14148,4.14297,4.13698,4.14297,4510000.0
2009-09-11 07:13:00,4.13764,4.14157,4.13159,4.1374,6000000.0
2009-09-11 07:14:00,4.13244,4.14001,4.13244,4.13507,4880000.0
2009-09-11 07:15:00,4.14249,4.14249,4.13149,4.141,3770000.0
2009-09-11 07:16:00,4.14103,4.14211,4.13153,4.13153,7500000.0
2009-09-11 07:17:00,4.13546,4.14248,4.1333,4.1333,8630000.0
2009-09-11 07:18:00,4.14219,4.14219,4.13205,4.14013,4880000.0
2009-09-11 07:19:00,4.141,4.14175,4.13835,4.14175,6380000.0
2009-09-11 07:20:00,4.13948,4.14344,4.13618,4.14344,5260000.0
2009-09-11 07:21:00,4.14178,4.14178,4.13141,4.14081,6000000.0
2009-09-11 07:22:00,4.13797,4.14472,4.13797,4.14258,7130000.0
2009-09-11 07:23:00,4.13871,4.1432,4.1319,4.14135,7140000.0
2009-09-11 07:24:00,4.1405,4.14285,4.13793,4.13886,6750000.0
2009-09-11 07:25:00,4.13345,4.14248,4.13345,4.14248,7510000.0
2009-09-11 07:26:00,4.13761,4.1413,4.13063,4.13825,6380000.0
2009-09-11 07:27:00,4.14179,4.14192,4.1297,4.14192,8250000.0
2009-09-11 07:28:00,4.14241,4.14241,4.13187,4.1391,5630000.0
2009-09-11 07:29:00,4.13749,4.14231,4.13749,4.14116,4880000.0
2009-09-11 07:30:00,4.13299,4.14579,4.13299,4.13924,5630000.0
2009-09-11 07:31:00,4.14321,4.14374,4.13857,4.14374,6000000.0
2009-09-11 07:32:00,4.14304,4.14332,4.13718,4.1392,7510000.0
2009-09-11 07:33:00,4.1399,4.14441,4.13375,4.13375,9760000.0
2009-09-11 07:34:00,4.14081,4.14329,4.13281,4.14204,8260000.0
2009-09-11 07:35:00,4.14382,4.14382,4.13817,4.14196,6000000.0
2009-09-11 07:36:00,4.14332,4.14428,4.13373,4.14079,8250000.0
2009-09-11 07:37:00,4.13919,4.14268,4.13684,4.13901,5250000.0
2009-09-11 07:38:00,4.13993,4.14455,4.13839,4.13839,6760000.0
2009-09-11 07:39:00,4.13732,4.14244,4.137,4.14198,5270000.0
2009-09-11 07:40:00,4.13765,4.14307,4.13765,4.14231,7130000.0
2009-09-11 07:41:00,4.14006,4.14252,4.13594,4.13758,5250000.0
2009-09-11 07:42:00,4.13975,4.14342,4.13338,4.14149,6000000.0
2009-09-11 07:43:00,4.14149,4.14224,4.13232,4.14005,5250000.0
2009-09-11 07:44:00,4.14215,4.1451,4.13343,4.13343,6380000.0
2009-09-11 07:45:00,4.14216,4.14304,4.13304,4.14138,4510000.0
2009-09-11 07:46:00,4.14171,4.14372,4.13428,4.142,5250000.0
2009-09-11 07:47:00,4.13691,4.14219,4.13323,4.13667,5260000.0
2009-09-11 07:48:00,4.13954,4.14402,4.13355,4.14185,10130000.0
2009-09-11 07:49:00,4.14214,4.14214,4.13172,4.13172,4140000.0
2009-09-11 07:50:00,4.1405,4.14333,4.13717,4.14169,6760000.0
2009-09-11 07:51:00,4.13831,4.14277,4.13184,4.14166,8250000.0
2009-09-11 07:52:00,4.14164,4.14164,4.13639,4.14095,6380000.0
2009-09-11 07:53:00,4.14064,4.14174,4.13208,4.13208,6000000.0
2009-09-11 07:54:00,4.13595,4.14282,4.13179,4.13961,7880000.0
2009-09-11 07:55:00,4.1412,4.1412,4.13479,4.13738,7130000.0
2009-09-11 07:56:00,4.14031,4.14094,4.13162,4.14094,7130000.0
2009-09-11 07:57:00,4.14066,4.142,4.13619,4.13931,7500000.0
2009-09-11 07:58:00,4.14112,4.14243,4.13618,4.14213,6000000.0
2009-09-11 07:59:00,4.13537,4.14222,4.13537,4.137,5250000.0
2009-09-11 08:00:00,4.13961,4.14438,4.13644,4.13845,7130000.0
2009-09-11 08:01:00,4.14169,4.14169,4.13503,4.13831,5630000.0
2009-09-11 08:02:00,4.14219,4.1428,4.13374,4.13766,5260000.0
2009-09-11 08:03:00,4.13997,4.14247,4.13826,4.14102,5250000.0
2009-09-11 08:04:00,4.13941,4.14456,4.13683,4.14407,6390000.0
2009-09-11 08:05:00,4.14149,4.14294,4.13772,4.14164,4510000.0
2009-09-11 08:06:00,4.13832,4.14413,4.13263,4.13263,5250000.0
2009-09-11 08:07:00,4.13662,4.14268,4.13247,4.13722,4880000.0
2009-09-11 08:08:00,4.14034,4.14265,4.13112,4.14248,6750000.0
2009-09-11 08:09:00,4.14158,4.14158,4.13802,4.1393,4890000.0
2009-09-11 08:10:00,4.13532,4.14061,4.13057,4.1357,7140000.0
2009-09-11 08:11:00,4.13695,4.143,4.13689,4.14291,4510000.0
2009-09-11 08:12:00,4.14246,4.14313,4.13547,4.14106,7880000.0
2009-09-11 08:13:00,4.13955,4.14174,4.13127,4.13945,5630000.0
2009-09-11 08:14:00,4.14001,4.14352,4.13276,4.13276,4880000.0
2009-09-11 08:15:00,4.13639,4.14219,4.13568,4.14219,4880000.0
2009-09-11 08:16:00,4.14194,4.14199,4.13546,4.1411,7140000.0
2009-09-11 08:17:00,4.13591,4.14237,4.13591,4.1385,4520000.0
2009-09-11 08:18:00,4.14339,4.14417,4.13471,4.13925,5250000.0
2009-09-11 08:19:00,4.14348,4.14421,4.13805,4.14421,7500000.0
2009-09-11 08:20:00,4.13781,4.14873,4.13721,4.14579,7510000.0
2009-09-11 08:21:00,4.14481,4.14763,4.13604,4.14471,7510000.0
2009-09-11 08:22:00,4.14476,4.1506,4.14352,4.14995,6750000.0
2009-09-11 08:23:00,4.14678,4.15064,4.13969,4.13969,7510000.0
2009-09-11 08:24:00,4.14561,4.14811,4.14125,4.14811,5250000.0
2009-09-11 08:25:00,4.13975,4.14539,4.13596,4.14515,6000000.0
2009-09-11 08:26:00,4.14814,4.14827,4.14372,4.14754,5630000.0
2009-09-11 08:27:00,4.14829,4.15047,4.14041,4.14198,4880000.0
2009-09-11 08:28:00,4.14679,4.1482,4.14651,4.14766,5630000.0
2009-09-11 08:29:00,4.15034,4.15034,4.14659,4.14678,5250000.0
2009-09-11 08:30:00,4.14341,4.14697,4.14206,4.14503,6390000.0
2009-09-11 08:31:00,4.14127,4.14553,4.13605,4.13605,6380000.0
2009-09-11 08:32:00,4.14418,4.14449,4.13248,4.14035,7510000.0
2009-09-11 08:33:00,4.14315,4.14476,4.13762,4.1382,5250000.0
2009-09-11 08:34:00,4.13807,4.14435,4.13459,4.14435,4890000.0
2009-09-11 08:35:00,4.1393,4.14614,4.1393,4.14472,7500000.0
2009-09-11 08:36:00,4.14415,4.14759,4.14038,4.14038,4890000.0
2009-09-11 08:37:00,4.14557,4.15362,4.1421,4.14529,6000000.0
2009-09-11 08:38:00,4.14859,4.14907,4.13782,4.14121,7130000.0
2009-09-11 08:39:00,4.14584,4.14699,4.14135,4.14135,7500000.0
2009-09-11 08:40:00,4.1441,4.14749,4.14197,4.14439,7130000.0
2009-09-11 08:41:00,4.14628,4.14801,4.14628,4.1476,5250000.0
2009-09-11 08:42:00,4.14616,4.14655,4.13729,4.14655,4880000.0
2009-09-11 08:43:00,4.148,4.148,4.14238,4.14238,4880000.0
2009-09-11 08:44:00,4.14386,4.14689,4.13971,4.13971,5630000.0
2009-09-11 08:45:00,4.14406,4.14774,4.13796,4.1431,5250000.0
2009-09-11 08:46:00,4.13996,4.14793,4.13996,4.14746,7880000.0
2009-09-11 08:47:00,4.14328,4.14882,4.14308,4.14384,7880000.0
2009-09-11 08:48:00,4.14443,4.14928,4.14273,4.14835,6010000.0
2009-09-11 08:49:00,4.14694,4.14885,4.14353,4.14739,5260000.0
2009-09-11 08:50:00,4.14587,4.14802,4.14217,4.1465,6020000.0
2009-09-11 08:51:00,4.14527,4.1472,4.14203,4.14203,5250000.0
2009-09-11 08:52:00,4.14665,4.14776,4.14288,4.14459,5630000.0
2009-09-11 08:53:00,4.14376,4.14832,4.13725,4.13945,6750000.0
2009-09-11 08:54:00,4.14734,4.14801,4.1468,4.14784,6380000.0
2009-09-11 08:55:00,4.14735,4.15161,4.14421,4.14421,7140000.0
2009-09-11 08:56:00,4.14846,4.14846,4.13828,4.14347,4890000.0
2009-09-11 08:57:00,4.14748,4.14801,4.14323,4.14323,7130000.0
2009-09-11 08:58:00,4.14434,4.1462,4.13522,4.14475,6760000.0
2009-09-11 08:59:00,4.14484,4.1454,4.14202,4.14202,5250000.0
2009-09-11 09:00:00,4.13684,4.1461,4.13684,4.14455,4520000.0
2009-09-11 09:01:00,4.14324,4.146,4.14241,4.14393,6750000.0
2009-09-11 09:02:00,4.14432,4.14513,4.13718,4.13718,5630000.0
2009-09-11 09:03:00,4.13997,4.14732,4.13705,4.14307,7500000.0
2009-09-11 09:04:00,4.14411,4.14979,4.14113,4.14676,7880000.0
2009-09-11 09:05:00,4.14323,4.14817,4.14212,4.14212,4510000.0
2009-09-11 09:06:00,4.1481,4.1481,4.1439,4.14431,5260000.0
2009-09-11 09:07:00,4.14876,4.14896,4.13898,4.14731,6000000.0
2009-09-11 09:08:00,4.14724,4.14984,4.14232,4.14984,4880000.0
2009-09-11 09:09:00,4.14853,4.14926,4.14325,4.14578,5260000.0
2009-09-11 09:10:00,4.14039,4.15056,4.14039,4.14571,6010000.0
2009-09-11 09:11:00,4.14795,4.15376,4.14315,4.14315,9380000.0
2009-09-11 09:12:00,4.15116,4.15388,4.14634,4.14724,7880000.0
2009-09-11 09:13:00,4.1521,4.1521,4.14101,4.15021,8250000.0
2009-09-11 09:14:00,4.14274,4.15735,4.14274,4.14941,9010000.0
2009-09-11 09:15:00,4.15548,4.16388,4.14926,4.16126,13160000.0
2009-09-11 09:16:00,4.15624,4.15844,4.14596,4.15437,6380000.0
2009-09-11 09:17:00,4.15925,4.16059,4.14878,4.16009,6400000.0
2009-09-11 09:18:00,4.15633,4.16155,4.15329,4.15879,4510000.0
2009-09-11 09:19:00,4.15955,4.15979,4.1499,4.15464,6010000.0
2009-09-11 09:20:00,4.15895,4.16059,4.15886,4.15982,7130000.0
2009-09-11 09:21:00,4.15986,4.16164,4.15706,4.15706,4510000.0
2009-09-11 09:22:00,4.15884,4.161,4.15474,4.161,4510000.0
2009-09-11 09:23:00,4.16081,4.16123,4.1516,4.16123,4510000.0
2009-09-11 09:24:00,4.16039,4.16249,4.15626,4.16122,6380000.0
2009-09-11 09:25:00,4.15958,4.15958,4.14878,4.15488,6380000.0
2009-09-11 09:26:00,4.15964,4.16051,4.15082,4.15997,4880000.0
2009-09-11 09:27:00,4.14698,4.15905,4.14698,4.15753,6380000.0
2009-09-11 09:28:00,4.15799,4.1605,4.15065,4.15804,7130000.0
2009-09-11 09:29:00,4.15594,4.15974,4.15076,4.15076,4890000.0
2009-09-11 09:30:00,4.16043,4.16043,4.1545,4.15815,5640000.0
2009-09-11 09:31:00,4.14801,4.15705,4.14731,4.14731,5260000.0
2009-09-11 09:32:00,4.15206,4.15608,4.14954,4.15601,4880000.0
2009-09-11 09:33:00,4.15523,4.15708,4.14751,4.15246,5640000.0
2009-09-11 09:34:00,4.15351,4.15615,4.14613,4.1506,6380000.0
2009-09-11 09:35:00,4.15363,4.15391,4.14924,4.15088,6380000.0
2009-09-11 09:36:00,4.15383,4.15443,4.14585,4.15294,6750000.0
2009-09-11 09:37:00,4.15067,4.15454,4.14549,4.14549,4140000.0
2009-09-11 09:38:00,4.15362,4.15362,4.14254,4.14897,6760000.0
2009-09-11 09:39:00,4.15271,4.15824,4.15172,4.15598,6020000.0
2009-09-11 09:40:00,4.14523,4.15586,4.14483,4.15083,7130000.0
2009-09-11 09:41:00,4.15615,4.15743,4.15225,4.15535,7500000.0
2009-09-11 09:42:00,4.15363,4.1556,4.15089,4.1556,5250000.0
2009-09-11 09:43:00,4.15326,4.15441,4.15038,4.15358,6750000.0
2009-09-11 09:44:00,4.1476,4.15364,4.14614,4.15308,7510000.0
2009-09-11 09:45:00,4.15322,4.15328,4.1478,4.14781,7520000.0
2009-09-11 09:46:00,4.15506,4.15513,4.14961,4.15433,4880000.0
2009-09-11 09:47:00,4.14602,4.15305,4.14525,4.1511,12010000.0
2009-09-11 09:48:00,4.15041,4.15396,4.14187,4.15288,4520000.0
2009-09-11 09:49:00,4.1555,4.15771,4.15138,4.15771,6010000.0
2009-09-11 09:50:00,4.15936,4.15996,4.15514,4.15659,7130000.0
2009-09-11 09:51:00,4.15938,4.15938,4.15456,4.15737,8250000.0
2009-09-11 09:52:00,4.15865,4.15865,4.15244,4.15767,5260000.0
2009-09-11 09:53:00,4.15287,4.15598,4.14719,4.15536,7130000.0
2009-09-11 09:54:00,4.15514,4.15514,4.14111,4.14894,4880000.0
2009-09-11 09:55:00,4.15705,4.15705,4.15104,4.15369,4140000.0
2009-09-11 09:56:00,4.15064,4.15472,4.14221,4.15267,12380000.0
2009-09-11 09:57:00,4.15263,4.15338,4.147,4.14725,7500000.0
2009-09-11 09:58:00,4.15135,4.15241,4.14623,4.15241,5250000.0
2009-09-11 09:59:00,4.15399,4.15746,4.15203,4.15345,5630000.0
2009-09-11 10:00:00,4.15339,4.15647,4.14783,4.15243,4880000.0
2009-09-11 10:01:00,4.15297,4.15924,4.15297,4.15553,8260000.0
2009-09-11 10:02:00,4.15321,4.15853,4.15321,4.15853,4880000.0
2009-09-11 10:03:00,4.15481,4.16032,4.14879,4.15743,7880000.0
2009-09-11 10:04:00,4.15946,4.16105,4.15132,4.15132,10140000.0
2009-09-11 10:05:00,4.15941,4.15941,4.15369,4.15925,9000000.0
2009-09-11 10:06:00,4.15556,4.16103,4.15377,4.16027,7500000.0
2009-09-11 10:07:00,4.15669,4.16114,4.15007,4.15679,4880000.0
2009-09-11 10:08:00,4.15993,4.16121,4.15551,4.16066,5630000.0
2009-09-11 10:09:00,4.15329,4.15893,4.14911,4.15893,7130000.0
2009-09-11 10:10:00,4.1522,4.16065,4.1522,4.15698,6010000.0
2009-09-11 10:11:00,4.15249,4.16967,4.15249,4.16214,6760000.0
2009-09-11 10:12:00,4.16205,4.16733,4.16187,4.16217,6750000.0
2009-09-11 10:13:00,4.16652,4.17042,4.16186,4.16472,7890000.0
2009-09-11 10:14:00,4.1701,4.17183,4.16039,4.17183,6760000.0
2009-09-11 10:15:00,4.16865,4.17432,4.16253,4.16253,4880000.0
2009-09-11 10:16:00,4.17312,4.17312,4.16224,4.17251,5260000.0
2009-09-11 10:17:00,4.16767,4.17356,4.16767,4.17133,7130000.0
2009-09-11 10:18:00,4.16731,4.1724,4.16297,4.16297,7880000.0
2009-09-11 10:19:00,4.16308,4.17294,4.16308,4.17253,5630000.0
2009-09-11 10:20:00,4.17011,4.17247,4.1654,4.16627,7890000.0
2009-09-11 10:21:00,4.17279,4.17279,4.16377,4.17209,7500000.0
2009-09-11 10:22:00,4.17245,4.17365,4.17026,4.17026,7880000.0
2009-09-11 10:23:00,4.16846,4.17464,4.16331,4.16331,3770000.0
2009-09-11 10:24:00,4.17184,4.17359,4.16143,4.16775,11260000.0
2009-09-11 10:25:00,4.16888,4.17153,4.16451,4.16918,4880000.0
2009-09-11 10:26:00,4.17109,4.17335,4.16799,4.16812,8260000.0
2009-09-11 10:27:00,4.16998,4.17124,4.16111,4.17124,6750000.0
2009-09-11 10:28:00,4.17122,4.17275,4.16729,4.1727,5270000.0
2009-09-11 10:29:00,4.16771,4.17199,4.16771,4.17199,4880000.0
2009-09-11 10:30:00,4.17292,4.17565,4.16482,4.16482,10510000.0
2009-09-11 10:31:00,4.17343,4.17532,4.16426,4.17532,6380000.0
2009-09-11 10:32:00,4.17357,4.17837,4.16646,4.17837,6760000.0
2009-09-11 10:33:00,4.17977,4.19275,4.17977,4.18838,9380000.0
2009-09-11 10:34:00,4.1821,4.1867,4.17969,4.18398,6750000.0
2009-09-11 10:35:00,4.18533,4.18884,4.18293,4.18772,5630000.0
2009-09-11 10:36:00,4.1852,4.1917,4.18131,4.1858,12760000.0
2009-09-11 10:37:00,4.18476,4.18591,4.17908,4.1825,4510000.0
2009-09-11 10:38:00,4.17648,4.18524,4.17648,4.18358,6380000.0
2009-09-11 10:39:00,4.18489,4.18525,4.17111,4.18525,10130000.0
2009-09-11 10:40:00,4.18544,4.18726,4.1772,4.18327,5630000.0
2009-09-11 10:41:00,4.18176,4.1854,4.17824,4.18247,10130000.0
2009-09-11 10:42:00,4.18214,4.18306,4.17743,4.18051,8260000.0
2009-09-11 10:43:00,4.18266,4.18312,4.17612,4.18312,5630000.0
2009-09-11 10:44:00,4.17275,4.18153,4.17185,4.18033,6380000.0
2009-09-11 10:45:00,4.18234,4.18234,4.17022,4.17594,12770000.0
2009-09-11 10:46:00,4.18052,4.18868,4.17349,4.17846,10130000.0
2009-09-11 10:47:00,4.17356,4.17901,4.17234,4.17716,5260000.0
2009-09-11 10:48:00,4.17938,4.17938,4.16851,4.16851,7880000.0
2009-09-11 10:49:00,4.1774,4.17817,4.17251,4.178,5260000.0
2009-09-11 10:50:00,4.17784,4.17784,4.16563,4.17572,7880000.0
2009-09-11 10:51:00,4.17624,4.17624,4.16557,4.17465,6000000.0
2009-09-11 10:52:00,4.17286,4.17734,4.16781,4.17734,6750000.0
2009-09-11 10:53:00,4.17827,4.17943,4.16845,4.17629,7510000.0
2009-09-11 10:54:00,4.1798,4.18156,4.17529,4.1791,5630000.0
2009-09-11 10:55:00,4.18091,4.18229,4.17647,4.17647,7880000.0
2009-09-11 10:56:00,4.17644,4.1825,4.17591,4.1825,4880000.0
2009-09-11 10:57:00,4.18274,4.18274,4.17279,4.18113,4140000.0
2009-09-11 10:58:00,4.17592,4.1815,4.16878,4.18112,4890000.0
2009-09-11 10:59:00,4.18052,4.18318,4.17291,4.18233,15760000.0
2009-09-11 11:00:00,4.18279,4.18382,4.17217,4.18184,11650000.0
2009-09-11 11:01:00,4.18299,4.18302,4.17909,4.18055,5630000.0
2009-09-11 11:02:00,4.17777,4.18285,4.17777,4.18066,5630000.0
2009-09-11 11:03:00,4.16871,4.18084,4.16871,4.1784,6000000.0
2009-09-11 11:04:00,4.18147,4.18164,4.17547,4.17998,5250000.0
2009-09-11 11:05:00,4.17968,4.18116,4.17153,4.17153,9390000.0
2009-09-11 11:06:00,4.17807,4.18028,4.17112,4.17881,6380000.0
2009-09-11 11:07:00,4.17807,4.18127,4.17138,4.17995,6770000.0
2009-09-11 11:08:00,4.16985,4.17758,4.16904,4.17012,6000000.0
2009-09-11 11:09:00,4.16634,4.17503,4.16516,4.17369,5250000.0
2009-09-11 11:10:00,4.16646,4.17053,4.16542,4.16972,5260000.0
2009-09-11 11:11:00,4.16589,4.17308,4.16159,4.17071,7500000.0
2009-09-11 11:12:00,4.16088,4.17385,4.16088,4.16349,7880000.0
2009-09-11 11:13:00,4.17156,4.17156,4.16192,4.17087,6770000.0
2009-09-11 11:14:00,4.17156,4.17178,4.16048,4.16048,7130000.0
2009-09-11 11:15:00,4.1716,4.17329,4.16799,4.17329,12020000.0
2009-09-11 11:16:00,4.17114,4.17406,4.16245,4.1676,6380000.0
2009-09-11 11:17:00,4.17238,4.17344,4.16614,4.17344,4510000.0
2009-09-11 11:18:00,4.17304,4.17578,4.1668,4.17284,6750000.0
2009-09-11 11:19:00,4.17424,4.176,4.16454,4.176,9000000.0
2009-09-11 11:20:00,4.17341,4.17531,4.16519,4.17531,7510000.0
2009-09-11 11:21:00,4.17645,4.17678,4.16777,4.17451,6000000.0
2009-09-11 11:22:00,4.17523,4.17596,4.16972,4.17351,7130000.0
2009-09-11 11:23:00,4.17073,4.17629,4.16654,4.17322,5250000.0
2009-09-11 11:24:00,4.16808,4.17429,4.16808,4.16841,7130000.0
2009-09-11 11:25:00,4.16161,4.17161,4.15798,4.17161,6380000.0
2009-09-11 11:26:00,4.17197,4.17539,4.1694,4.17451,9000000.0
2009-09-11 11:27:00,4.17381,4.17405,4.16765,4.16765,7880000.0
2009-09-11 11:28:00,4.16666,4.17235,4.16309,4.17235,6390000.0
2009-09-11 11:29:00,4.17073,4.17166,4.16702,4.16702,5260000.0
2009-09-11 11:30:00,4.16561,4.16964,4.16204,4.16803,4880000.0
2009-09-11 11:31:00,4.17036,4.1704,4.1639,4.17022,6010000.0
2009-09-11 11:32:00,4.17069,4.17292,4.16246,4.16848,6380000.0
2009-09-11 11:33:00,4.16622,4.16912,4.16601,4.16748,7880000.0
2009-09-11 11:34:00,4.1675,4.17113,4.16467,4.16598,8250000.0
2009-09-11 11:35:00,4.16352,4.16639,4.16065,4.16265,7510000.0
2009-09-11 11:36:00,4.16225,4.16859,4.15741,4.16636,8630000.0
2009-09-11 11:37:00,4.16809,4.17018,4.15921,4.15921,13890000.0
2009-09-11 11:38:00,4.1675,4.16934,4.16033,4.16033,8630000.0
2009-09-11 11:39:00,4.17035,4.17243,4.16576,4.17063,7510000.0
2009-09-11 11:40:00,4.15937,4.16925,4.15937,4.16744,7130000.0
2009-09-11 11:41:00,4.16887,4.17004,4.15934,4.16068,5630000.0
2009-09-11 11:42:00,4.17036,4.17206,4.16522,4.17044,5250000.0
2009-09-11 11:43:00,4.16566,4.16968,4.16063,4.16949,8260000.0
2009-09-11 11:44:00,4.16984,4.17079,4.16349,4.16884,4890000.0
2009-09-11 11:45:00,4.16579,4.17128,4.15969,4.15969,8650000.0
2009-09-11 11:46:00,4.17007,4.17007,4.15841,4.16642,7880000.0
2009-09-11 11:47:00,4.16418,4.17052,4.16144,4.17052,5640000.0
2009-09-11 11:48:00,4.17064,4.17064,4.16286,4.16781,5250000.0
2009-09-11 11:49:00,4.17207,4.17638,4.17052,4.17076,5630000.0
2009-09-11 11:50:00,4.17084,4.17626,4.16605,4.16605,9000000.0
2009-09-11 11:51:00,4.16862,4.1764,4.16524,4.1764,6750000.0
2009-09-11 11:52:00,4.17331,4.1746,4.1675,4.1675,5630000.0
2009-09-11 11:53:00,4.17539,4.17539,4.16801,4.16909,7500000.0
2009-09-11 11:54:00,4.16957,4.17505,4.16531,4.17434,5250000.0
2009-09-11 11:55:00,4.17433,4.17433,4.1627,4.17333,5260000.0
2009-09-11 11:56:00,4.17067,4.17457,4.16517,4.16517,6760000.0
2009-09-11 11:57:00,4.16875,4.17532,4.16436,4.16921,5260000.0
2009-09-11 11:58:00,4.16478,4.17554,4.16478,4.16566,6000000.0
2009-09-11 11:59:00,4.17586,4.17586,4.16373,4.17489,7520000.0
2009-09-11 12:00:00,4.17396,4.17396,4.16115,4.16935,13890000.0
2009-09-11 12:01:00,4.16856,4.17529,4.16438,4.17392,8260000.0
2009-09-11 12:02:00,4.175,4.17606,4.17073,4.17174,6000000.0
2009-09-11 12:03:00,4.17602,4.17602,4.16273,4.17333,7140000.0
2009-09-11 12:04:00,4.1737,4.17414,4.16491,4.16581,7880000.0
2009-09-11 12:05:00,4.16491,4.17453,4.16491,4.16944,7500000.0
2009-09-11 12:06:00,4.17435,4.1751,4.17112,4.1737,6010000.0
2009-09-11 12:07:00,4.1751,4.1751,4.16148,4.1689,4880000.0
2009-09-11 12:08:00,4.17201,4.17327,4.1681,4.17325,5630000.0
2009-09-11 12:09:00,4.16986,4.17533,4.16426,4.16953,4880000.0
2009-09-11 12:10:00,4.17165,4.17328,4.16053,4.16293,9760000.0
2009-09-11 12:11:00,4.17353,4.17359,4.16739,4.16739,6760000.0
2009-09-11 12:12:00,4.17125,4.17393,4.16764,4.17242,5250000.0
2009-09-11 12:13:00,4.17378,4.17378,4.17119,4.1732,5640000.0
2009-09-11 12:14:00,4.17205,4.17296,4.16379,4.17261,5640000.0
2009-09-11 12:15:00,4.1743,4.17461,4.1649,4.17051,5630000.0
2009-09-11 12:16:00,4.17491,4.17705,4.16721,4.16721,5260000.0
2009-09-11 12:17:00,4.17384,4.17471,4.16736,4.17015,4510000.0
2009-09-11 12:18:00,4.17228,4.17321,4.16398,4.17198,6380000.0
2009-09-11 12:19:00,4.17328,4.17527,4.16297,4.17316,13520000.0
2009-09-11 12:20:00,4.17554,4.17646,4.17025,4.17407,6380000.0
2009-09-11 12:21:00,4.1757,4.1757,4.16616,4.16989,6000000.0
2009-09-11 12:22:00,4.17393,4.17519,4.16985,4.17195,6000000.0
2009-09-11 12:23:00,4.17181,4.17516,4.17005,4.17512,6750000.0
2009-09-11 12:24:00,4.17356,4.17453,4.16181,4.16354,10880000.0
2009-09-11 12:25:00,4.17475,4.17612,4.16829,4.16829,13880000.0
2009-09-11 12:26:00,4.17002,4.17429,4.16333,4.17346,10510000.0
2009-09-11 12:27:00,4.17425,4.17425,4.16254,4.17274,13510000.0
2009-09-11 12:28:00,4.17272,4.17589,4.16911,4.17414,10510000.0
2009-09-11 12:29:00,4.17343,4.1737,4.16616,4.17278,9390000.0
2009-09-11 12:30:00,4.17026,4.17718,4.16364,4.17534,17270000.0
2009-09-11 12:31:00,4.17363,4.17514,4.17352,4.17452,4890000.0
2009-09-11 12:32:00,4.17208,4.174,4.16461,4.16461,5250000.0
2009-09-11 12:33:00,4.17016,4.17532,4.16947,4.1699,8250000.0
2009-09-11 12:34:00,4.17392,4.17644,4.1709,4.17273,5260000.0
2009-09-11 12:35:00,4.17478,4.17662,4.16536,4.17392,8260000.0
2009-09-11 12:36:00,4.16836,4.17458,4.16818,4.17458,4880000.0
2009-09-11 12:37:00,4.17281,4.17281,4.1621,4.17209,10880000.0
2009-09-11 12:38:00,4.16624,4.17228,4.16409,4.16409,9000000.0
2009-09-11 12:39:00,4.16884,4.17644,4.16699,4.17337,8250000.0
2009-09-11 12:40:00,4.17081,4.17447,4.16258,4.17389,8640000.0
2009-09-11 12:41:00,4.16051,4.1691,4.15851,4.1691,10520000.0
2009-09-11 12:42:00,4.16486,4.17636,4.16413,4.17389,6380000.0
2009-09-11 12:43:00,4.17099,4.17323,4.16568,4.17323,5260000.0
2009-09-11 12:44:00,4.16793,4.17364,4.16793,4.16839,8250000.0
2009-09-11 12:45:00,4.17299,4.17559,4.16916,4.1737,11270000.0
2009-09-11 12:46:00,4.17201,4.17231,4.16314,4.16314,6010000.0
2009-09-11 12:47:00,4.17248,4.17382,4.16556,4.17126,9380000.0
2009-09-11 12:48:00,4.16904,4.17475,4.16834,4.17293,4880000.0
2009-09-11 12:49:00,4.16826,4.17367,4.16826,4.1707,6750000.0
2009-09-11 12:50:00,4.17217,4.17323,4.16283,4.17271,7500000.0
2009-09-11 12:51:00,4.16831,4.17477,4.16831,4.17446,4510000.0
2009-09-11 12:52:00,4.17479,4.17646,4.16571,4.17631,6380000.0
2009-09-11 12:53:00,4.17235,4.17497,4.16286,4.1693,7130000.0
2009-09-11 12:54:00,4.17434,4.17434,4.1614,4.17352,4880000.0
2009-09-11 12:55:00,4.17427,4.1755,4.17084,4.17279,4890000.0
2009-09-11 12:56:00,4.17504,4.17504,4.16865,4.17322,6750000.0
2009-09-11 12:57:00,4.17385,4.17526,4.16969,4.16969,6000000.0
2009-09-11 12:58:00,4.16922,4.17487,4.168,4.17438,7890000.0
2009-09-11 12:59:00,4.17383,4.1798,4.16887,4.17183,7130000.0
2009-09-11 13:00:00,4.1778,4.17855,4.16987,4.17626,10510000.0
2009-09-11 13:01:00,4.17252,4.18038,4.17252,4.17943,7130000.0
2009-09-11 13:02:00,4.17763,4.17891,4.1672,4.16764,15010000.0
2009-09-11 13:03:00,4.17803,4.17949,4.17447,4.17687,6000000.0
2009-09-11 13:04:00,4.17572,4.17772,4.16656,4.17729,4510000.0
2009-09-11 13:05:00,4.17459,4.17683,4.16704,4.17138,8630000.0
2009-09-11 13:06:00,4.16684,4.17764,4.16684,4.17327,9020000.0
2009-09-11 13:07:00,4.17535,4.17698,4.17051,4.17496,7510000.0
2009-09-11 13:08:00,4.17626,4.17654,4.16994,4.17571,14650000.0
2009-09-11 13:09:00,4.175,4.1769,4.17215,4.17538,6380000.0
2009-09-11 13:10:00,4.17713,4.17722,4.16853,4.17622,8260000.0
2009-09-11 13:11:00,4.16895,4.17555,4.16895,4.17551,4510000.0
2009-09-11 13:12:00,4.17558,4.17558,4.16648,4.17216,9390000.0
2009-09-11 13:13:00,4.1741,4.17601,4.16691,4.16771,5630000.0
2009-09-11 13:14:00,4.17275,4.17321,4.16896,4.16917,5260000.0
2009-09-11 13:15:00,4.17027,4.17686,4.16535,4.17361,60040000.0
2009-09-11 13:16:00,4.16862,4.17262,4.16786,4.17262,5630000.0
2009-09-11 13:17:00,4.16857,4.17509,4.16136,4.16439,10880000.0
2009-09-11 13:18:00,4.17157,4.17282,4.16509,4.17237,8250000.0
2009-09-11 13:19:00,4.17195,4.17265,4.16707,4.16707,5260000.0
2009-09-11 13:20:00,4.16705,4.17207,4.16705,4.17099,6750000.0
2009-09-11 13:21:00,4.17146,4.17479,4.16329,4.16763,7880000.0
2009-09-11 13:22:00,4.17455,4.17565,4.16585,4.16585,6760000.0
2009-09-11 13:23:00,4.17148,4.17515,4.17064,4.17439,6750000.0
2009-09-11 13:24:00,4.17532,4.17559,4.17023,4.17536,4880000.0
2009-09-11 13:25:00,4.17419,4.17464,4.1634,4.17392,11260000.0
2009-09-11 13:26:00,4.17465,4.17518,4.16537,4.17336,7130000.0
2009-09-11 13:27:00,4.17373,4.1745,4.16883,4.16917,6380000.0
2009-09-11 13:28:00,4.1733,4.17663,4.1705,4.17473,7500000.0
2009-09-11 13:29:00,4.17003,4.17506,4.16905,4.17506,4140000.0
2009-09-11 13:30:00,4.17483,4.17483,4.16574,4.17165,5640000.0
2009-09-11 13:31:00,4.16778,4.17238,4.16599,4.16776,7880000.0
2009-09-11 13:32:00,4.17029,4.17183,4.16423,4.16736,10140000.0
2009-09-11 13:33:00,4.17207,4.17217,4.16854,4.17142,7510000.0
2009-09-11 13:34:00,4.17328,4.17397,4.16407,4.17222,11290000.0
2009-09-11 13:35:00,4.1715,4.1732,4.16329,4.1732,6750000.0
2009-09-11 13:36:00,4.17055,4.17534,4.16441,4.17414,6380000.0
2009-09-11 13:37:00,4.17297,4.1746,4.1689,4.17008,5630000.0
2009-09-11 13:38:00,4.16989,4.17222,4.16075,4.17222,4510000.0
2009-09-11 13:39:00,4.16943,4.17356,4.16181,4.16655,7500000.0
2009-09-11 13:40:00,4.16321,4.17385,4.16266,4.16384,7130000.0
2009-09-11 13:41:00,4.16329,4.17329,4.16329,4.1671,6750000.0
2009-09-11 13:42:00,4.16698,4.17239,4.16659,4.17195,5250000.0
2009-09-11 13:43:00,4.17164,4.17237,4.16115,4.16115,6010000.0
2009-09-11 13:44:00,4.16701,4.17171,4.16701,4.17018,5630000.0
2009-09-11 13:45:00,4.17002,4.17002,4.16276,4.16762,13900000.0
2009-09-11 13:46:00,4.16922,4.16922,4.1644,4.16676,7880000.0
2009-09-11 13:47:00,4.16821,4.17114,4.15889,4.1694,7510000.0
2009-09-11 13:48:00,4.16836,4.16919,4.16753,4.16919,4880000.0
2009-09-11 13:49:00,4.1646,4.16966,4.1646,4.16508,6380000.0
2009-09-11 13:50:00,4.16733,4.16836,4.1612,4.16836,10880000.0
2009-09-11 13:51:00,4.16697,4.16959,4.16691,4.16844,6750000.0
2009-09-11 13:52:00,4.15978,4.16885,4.15978,4.16885,9380000.0
2009-09-11 13:53:00,4.16503,4.16889,4.15877,4.16365,6380000.0
2009-09-11 13:54:00,4.16825,4.16959,4.16351,4.16821,13890000.0
2009-09-11 13:55:00,4.16572,4.1704,4.16376,4.16969,5250000.0
2009-09-11 13:56:00,4.16989,4.16989,4.15972,4.15972,6000000.0
2009-09-11 13:57:00,4.16669,4.17143,4.16496,4.16538,8260000.0
2009-09-11 13:58:00,4.16829,4.16975,4.1585,4.16442,6760000.0
2009-09-11 13:59:00,4.16704,4.16905,4.1578,4.16423,7500000.0
2009-09-11 14:00:00,4.16776,4.17346,4.16326,4.17211,9380000.0
2009-09-11 14:01:00,4.17023,4.17568,4.16962,4.17473,7880000.0
2009-09-11 14:02:00,4.16905,4.17711,4.16905,4.17529,6380000.0
2009-09-11 14:03:00,4.17206,4.17865,4.17134,4.17201,5630000.0
2009-09-11 14:04:00,4.17731,4.18075,4.16904,4.16904,7890000.0
2009-09-11 14:05:00,4.17696,4.18374,4.1735,4.17874,9400000.0
2009-09-11 14:06:00,4.18247,4.18295,4.16679,4.18226,7890000.0
2009-09-11 14:07:00,4.18375,4.18428,4.1778,4.1778,6000000.0
2009-09-11 14:08:00,4.18451,4.18767,4.17853,4.18232,6390000.0
2009-09-11 14:09:00,4.18484,4.18969,4.18248,4.18905,6760000.0
2009-09-11 14:10:00,4.18541,4.18856,4.18144,4.18593,6380000.0
2009-09-11 14:11:00,4.18479,4.18615,4.17955,4.18496,12390000.0
2009-09-11 14:12:00,4.17582,4.18652,4.17327,4.18549,12010000.0
2009-09-11 14:13:00,4.18593,4.18929,4.17951,4.18929,7880000.0
2009-09-11 14:14:00,4.18382,4.18952,4.1792,4.18282,10500000.0
2009-09-11 14:15:00,4.18867,4.18867,4.17847,4.18226,9010000.0
2009-09-11 14:16:00,4.18734,4.18734,4.18348,4.1841,6010000.0
2009-09-11 14:17:00,4.18164,4.18708,4.17969,4.18488,6760000.0
2009-09-11 14:18:00,4.18466,4.18649,4.18314,4.18586,7510000.0
2009-09-11 14:19:00,4.18492,4.18721,4.18384,4.18721,6380000.0
2009-09-11 14:20:00,4.18558,4.18841,4.18212,4.18542,7510000.0
2009-09-11 14:21:00,4.18329,4.18561,4.1828,4.1842,6000000.0
2009-09-11 14:22:00,4.18367,4.18614,4.18367,4.18584,4140000.0
2009-09-11 14:23:00,4.18512,4.18644,4.17686,4.18533,6000000.0
2009-09-11 14:24:00,4.18385,4.18534,4.18095,4.18534,6000000.0
2009-09-11 14:25:00,4.186,4.18758,4.18139,4.1873,5250000.0
2009-09-11 14:26:00,4.18617,4.18624,4.18094,4.18612,9010000.0
2009-09-11 14:27:00,4.18566,4.18832,4.18212,4.18623,8630000.0
2009-09-11 14:28:00,4.18329,4.18894,4.18329,4.18869,5250000.0
2009-09-11 14:29:00,4.18902,4.18926,4.18407,4.18771,7890000.0
2009-09-11 14:30:00,4.18937,4.18937,4.18137,4.18751,13520000.0
2009-09-11 14:31:00,4.18299,4.18878,4.18299,4.18308,6380000.0
2009-09-11 14:32:00,4.1885,4.19231,4.18752,4.19078,4880000.0
2009-09-11 14:33:00,4.18522,4.19396,4.18522,4.19041,6390000.0
2009-09-11 14:34:00,4.18918,4.19281,4.18778,4.1897,6000000.0
2009-09-11 14:35:00,4.18411,4.18659,4.17663,4.18528,6380000.0
2009-09-11 14:36:00,4.19011,4.19011,4.17939,4.18686,6760000.0
2009-09-11 14:37:00,4.18717,4.18726,4.17973,4.18298,5630000.0
2009-09-11 14:38:00,4.18409,4.18507,4.17542,4.18328,6380000.0
2009-09-11 14:39:00,4.17974,4.1839,4.17896,4.18341,4880000.0
2009-09-11 14:40:00,4.18137,4.18148,4.17657,4.18148,4880000.0
2009-09-11 14:41:00,4.17692,4.18068,4.17114,4.17114,5250000.0
2009-09-11 14:42:00,4.18226,4.1829,4.17776,4.1829,5250000.0
2009-09-11 14:43:00,4.18457,4.18457,4.17081,4.17387,7130000.0
2009-09-11 14:44:00,4.17456,4.18638,4.17456,4.18552,6380000.0
2009-09-11 14:45:00,4.18733,4.18733,4.17186,4.18226,17260000.0
2009-09-11 14:46:00,4.18329,4.18756,4.18055,4.18756,5250000.0
2009-09-11 14:47:00,4.18571,4.1865,4.17796,4.1824,7130000.0
2009-09-11 14:48:00,4.17224,4.18419,4.17224,4.18419,4510000.0
2009-09-11 14:49:00,4.1842,4.18639,4.18029,4.18544,6380000.0
2009-09-11 14:50:00,4.17873,4.18408,4.17455,4.18408,7880000.0
2009-09-11 14:51:00,4.18341,4.18376,4.17411,4.18347,14250000.0
2009-09-11 14:52:00,4.17736,4.18446,4.17736,4.18134,4880000.0
2009-09-11 14:53:00,4.18093,4.18215,4.17258,4.18018,6000000.0
2009-09-11 14:54:00,4.18004,4.18213,4.1722,4.17575,6010000.0
2009-09-11 14:55:00,4.18158,4.18346,4.17465,4.18224,6000000.0
2009-09-11 14:56:00,4.17965,4.18003,4.16994,4.17865,7880000.0
2009-09-11 14:57:00,4.17887,4.18401,4.17712,4.17712,7500000.0
2009-09-11 14:58:00,4.18018,4.18145,4.17781,4.17937,6000000.0
2009-09-11 14:59:00,4.17154,4.18239,4.17154,4.18236,6760000.0
2009-09-11 15:00:00,4.17809,4.18451,4.17297,4.17297,8630000.0
2009-09-11 15:01:00,4.17773,4.18134,4.17347,4.17688,4880000.0
2009-09-11 15:02:00,4.17665,4.18201,4.17129,4.17129,5630000.0
2009-09-11 15:03:00,4.17415,4.17988,4.17088,4.17909,6000000.0
2009-09-11 15:04:00,4.17025,4.18057,4.17025,4.17901,9010000.0
2009-09-11 15:05:00,4.18009,4.18368,4.17022,4.18064,13150000.0
2009-09-11 15:06:00,4.17743,4.17887,4.17351,4.17351,5630000.0
2009-09-11 15:07:00,4.17394,4.18027,4.17322,4.17777,11250000.0
2009-09-11 15:08:00,4.17679,4.17679,4.16608,4.17539,6750000.0
2009-09-11 15:09:00,4.17648,4.17648,4.17115,4.17544,6380000.0
2009-09-11 15:10:00,4.16849,4.17359,4.1631,4.16853,6380000.0
2009-09-11 15:11:00,4.17313,4.17715,4.16225,4.16961,16140000.0
2009-09-11 15:12:00,4.17305,4.17339,4.16635,4.17325,9010000.0
2009-09-11 15:13:00,4.17268,4.17461,4.1672,4.17204,4880000.0
2009-09-11 15:14:00,4.17418,4.17594,4.16541,4.17301,13520000.0
2009-09-11 15:15:00,4.17059,4.17616,4.17015,4.17334,6750000.0
2009-09-11 15:16:00,4.17268,4.17426,4.1692,4.17308,8260000.0
2009-09-11 15:17:00,4.17255,4.17255,4.16291,4.17209,5630000.0
2009-09-11 15:18:00,4.16929,4.17128,4.15973,4.15973,6390000.0
2009-09-11 15:19:00,4.16825,4.16825,4.16118,4.16594,5260000.0
2009-09-11 15:20:00,4.15605,4.16385,4.15253,4.1624,6010000.0
2009-09-11 15:21:00,4.15476,4.16447,4.15476,4.16429,6010000.0
2009-09-11 15:22:00,4.15624,4.1676,4.15624,4.15733,7140000.0
2009-09-11 15:23:00,4.16594,4.16594,4.15793,4.16138,4510000.0
2009-09-11 15:24:00,4.15599,4.16795,4.15599,4.16573,6380000.0
2009-09-11 15:25:00,4.1591,4.1654,4.1591,4.16443,7130000.0
2009-09-11 15:26:00,4.16428,4.16723,4.16074,4.16696,6760000.0
2009-09-11 15:27:00,4.16374,4.16956,4.15857,4.16452,4880000.0
2009-09-11 15:28:00,4.16944,4.16954,4.15711,4.16608,5630000.0
2009-09-11 15:29:00,4.16021,4.1662,4.15469,4.1662,10510000.0
2009-09-11 15:30:00,4.16736,4.16791,4.1579,4.16749,8250000.0
2009-09-11 15:31:00,4.1663,4.16859,4.16043,4.16043,7890000.0
2009-09-11 15:32:00,4.1685,4.17178,4.16364,4.16833,8640000.0
2009-09-11 15:33:00,4.17026,4.17026,4.16438,4.1676,6750000.0
2009-09-11 15:34:00,4.16837,4.17128,4.16539,4.17074,5260000.0
2009-09-11 15:35:00,4.16616,4.17132,4.16616,4.17006,4510000.0
2009-09-11 15:36:00,4.16852,4.17097,4.16155,4.1662,6380000.0
2009-09-11 15:37:00,4.16723,4.17126,4.16566,4.16999,6010000.0
2009-09-11 15:38:00,4.16805,4.16805,4.16153,4.16153,4510000.0
2009-09-11 15:39:00,4.16641,4.16855,4.162,4.16831,12390000.0
2009-09-11 15:40:00,4.16718,4.16729,4.15462,4.16622,7880000.0
2009-09-11 15:41:00,4.16665,4.16782,4.15878,4.16259,9750000.0
2009-09-11 15:42:00,4.16076,4.1665,4.15482,4.16259,6750000.0
2009-09-11 15:43:00,4.16729,4.1688,4.16143,4.16391,7500000.0
2009-09-11 15:44:00,4.16862,4.17087,4.16271,4.16371,17640000.0
2009-09-11 15:45:00,4.1685,4.17349,4.16065,4.16933,15400000.0
2009-09-11 15:46:00,4.16984,4.16998,4.16,4.16701,7880000.0
2009-09-11 15:47:00,4.16976,4.17323,4.16446,4.16446,7130000.0
2009-09-11 15:48:00,4.17056,4.17294,4.1655,4.16876,6010000.0
2009-09-11 15:49:00,4.17225,4.1728,4.16581,4.17045,6010000.0
2009-09-11 15:50:00,4.16449,4.17217,4.16449,4.16954,7510000.0
2009-09-11 15:51:00,4.16748,4.17115,4.16214,4.17048,5250000.0
2009-09-11 15:52:00,4.16944,4.17167,4.16567,4.16899,7510000.0
2009-09-11 15:53:00,4.1703,4.17179,4.16419,4.17023,11630000.0
2009-09-11 15:54:00,4.16612,4.17024,4.16029,4.16856,6380000.0
2009-09-11 15:55:00,4.16571,4.16908,4.15978,4.1632,6750000.0
2009-09-11 15:56:00,4.16745,4.16745,4.15737,4.15737,6400000.0
2009-09-11 15:57:00,4.16436,4.1649,4.15534,4.16276,16140000.0
2009-09-11 15:58:00,4.16162,4.16162,4.15091,4.15988,8640000.0
2009-09-11 15:59:00,4.15535,4.16151,4.15118,4.15848,9380000.0
2009-09-11 16:00:00,4.1619,4.16373,4.15511,4.15714,5630000.0
2009-09-11 16:01:00,4.16218,4.16753,4.16218,4.16692,5260000.0
2009-09-11 16:02:00,4.16485,4.16591,4.15926,4.16358,4510000.0
2009-09-11 16:03:00,4.16435,4.16526,4.15921,4.16466,10130000.0
2009-09-11 16:04:00,4.16607,4.16684,4.16051,4.16484,6010000.0
2009-09-11 16:05:00,4.16228,4.16614,4.15902,4.16495,4510000.0
2009-09-11 16:06:00,4.16029,4.16429,4.15622,4.16429,6380000.0
2009-09-11 16:07:00,4.16452,4.16539,4.1588,4.16042,5260000.0
2009-09-11 16:08:00,4.16187,4.16479,4.15883,4.1618,8260000.0
2009-09-11 16:09:00,4.16364,4.16389,4.15561,4.16238,5260000.0
2009-09-11 16:10:00,4.15351,4.16279,4.15201,4.16109,5630000.0
2009-09-11 16:11:00,4.16085,4.16085,4.15254,4.15254,6380000.0
2009-09-11 16:12:00,4.16215,4.16348,4.1528,4.1634,4510000.0
2009-09-11 16:13:00,4.16111,4.16111,4.14813,4.15128,7140000.0
2009-09-11 16:14:00,4.1534,4.16413,4.1534,4.15675,6750000.0
2009-09-11 16:15:00,4.16142,4.16142,4.1476,4.16078,13890000.0
2009-09-11 16:16:00,4.16199,4.16326,4.15254,4.16166,12000000.0
2009-09-11 16:17:00,4.16215,4.16215,4.15585,4.15771,5250000.0
2009-09-11 16:18:00,4.15879,4.15992,4.15021,4.15021,5250000.0
2009-09-11 16:19:00,4.15887,4.16016,4.15694,4.15939,7140000.0
2009-09-11 16:20:00,4.15551,4.159,4.14946,4.14946,4510000.0
2009-09-11 16:21:00,4.15243,4.1602,4.15243,4.15701,8250000.0
2009-09-11 16:22:00,4.15371,4.15855,4.14926,4.15813,10140000.0
2009-09-11 16:23:00,4.15822,4.15939,4.15069,4.15809,12750000.0
2009-09-11 16:24:00,4.15658,4.15926,4.15363,4.15468,6380000.0
2009-09-11 16:25:00,4.15506,4.15661,4.14817,4.15653,5250000.0
2009-09-11 16:26:00,4.15235,4.15812,4.14597,4.14791,9380000.0
2009-09-11 16:27:00,4.15405,4.15813,4.15241,4.15351,6750000.0
2009-09-11 16:28:00,4.15197,4.15318,4.14519,4.15221,6760000.0
2009-09-11 16:29:00,4.14837,4.16056,4.14837,4.16056,11650000.0
2009-09-11 16:30:00,4.15527,4.16147,4.15315,4.15595,4510000.0
2009-09-11 16:31:00,4.15523,4.15523,4.14624,4.1537,6000000.0
2009-09-11 16:32:00,4.15544,4.15673,4.15461,4.15519,8630000.0
2009-09-11 16:33:00,4.15196,4.15676,4.1468,4.15544,6390000.0
2009-09-11 16:34:00,4.15731,4.15825,4.14759,4.15466,6380000.0
2009-09-11 16:35:00,4.1513,4.15559,4.14985,4.15519,4510000.0
2009-09-11 16:36:00,4.15305,4.15397,4.14899,4.1515,4880000.0
2009-09-11 16:37:00,4.15504,4.15572,4.1508,4.15522,9010000.0
2009-09-11 16:38:00,4.14685,4.15872,4.14685,4.15529,6380000.0
2009-09-11 16:39:00,4.15393,4.15984,4.15328,4.15695,7130000.0
2009-09-11 16:40:00,4.15554,4.15989,4.15004,4.15408,10520000.0
2009-09-11 16:41:00,4.16101,4.16287,4.15104,4.1563,6390000.0
2009-09-11 16:42:00,4.15825,4.15977,4.15177,4.15966,8260000.0
2009-09-11 16:43:00,4.1534,4.15842,4.15305,4.15707,5630000.0
2009-09-11 16:44:00,4.15623,4.15623,4.14494,4.15589,6390000.0
2009-09-11 16:45:00,4.15409,4.15613,4.14666,4.14666,6390000.0
2009-09-11 16:46:00,4.1543,4.1543,4.14535,4.1488,5260000.0
2009-09-11 16:47:00,4.15438,4.15541,4.14488,4.15322,7510000.0
2009-09-11 16:48:00,4.15375,4.15522,4.14544,4.1471,6760000.0
2009-09-11 16:49:00,4.15344,4.15588,4.14813,4.15428,10890000.0
2009-09-11 16:50:00,4.15413,4.15517,4.14797,4.15267,10500000.0
2009-09-11 16:51:00,4.15193,4.15347,4.14777,4.15279,5260000.0
2009-09-11 16:52:00,4.15476,4.15476,4.14506,4.14998,7130000.0
2009-09-11 16:53:00,4.15015,4.15298,4.14634,4.14861,6380000.0
2009-09-11 16:54:00,4.15172,4.15243,4.14491,4.15154,8630000.0
2009-09-11 16:55:00,4.14656,4.14974,4.14485,4.14786,5250000.0
2009-09-11 16:56:00,4.14969,4.14969,4.14035,4.14871,5250000.0
2009-09-11 16:57:00,4.14687,4.14982,4.14455,4.14455,6760000.0
2009-09-11 16:58:00,4.14713,4.14968,4.142,4.14968,6010000.0
2009-09-11 16:59:00,4.14968,4.15041,4.14002,4.14977,6000000.0
2009-09-11 17:00:00,4.15083,4.15356,4.13894,4.15134,13140000.0
2009-09-11 17:01:00,4.15251,4.15395,4.14846,4.15213,6380000.0
2009-09-11 17:02:00,4.14597,4.15047,4.14023,4.1451,5260000.0
2009-09-11 17:03:00,4.15027,4.15197,4.14568,4.15061,6380000.0
2009-09-11 17:04:00,4.14709,4.15208,4.14036,4.15041,11270000.0
2009-09-11 17:05:00,4.15067,4.15193,4.14131,4.14632,6380000.0
2009-09-11 17:06:00,4.15198,4.15407,4.1446,4.15056,4880000.0
2009-09-11 17:07:00,4.15062,4.15152,4.1451,4.15076,16520000.0
2009-09-11 17:08:00,4.14709,4.15195,4.14319,4.14861,6000000.0
2009-09-11 17:09:00,4.15144,4.15346,4.14278,4.15222,8260000.0
2009-09-11 17:10:00,4.14863,4.14863,4.13697,4.14287,12020000.0
2009-09-11 17:11:00,4.14466,4.15043,4.1427,4.14611,19140000.0
2009-09-11 17:12:00,4.14761,4.15078,4.13919,4.14883,10890000.0
2009-09-11 17:13:00,4.1381,4.15066,4.1381,4.14856,6010000.0
2009-09-11 17:14:00,4.14056,4.14914,4.14056,4.14458,7130000.0
2009-09-11 17:15:00,4.14563,4.14993,4.13972,4.13973,10520000.0
2009-09-11 17:16:00,4.14271,4.14727,4.14064,4.14324,7130000.0
2009-09-11 17:17:00,4.14052,4.14758,4.14052,4.14656,8630000.0
2009-09-11 17:18:00,4.14682,4.14792,4.13695,4.14792,7130000.0
2009-09-11 17:19:00,4.14839,4.15103,4.14064,4.14428,5640000.0
2009-09-11 17:20:00,4.13873,4.14679,4.13873,4.14121,5640000.0
2009-09-11 17:21:00,4.13531,4.1465,4.13452,4.13452,6380000.0
2009-09-11 17:22:00,4.14192,4.15023,4.13934,4.14509,15010000.0
2009-09-11 17:23:00,4.14609,4.14609,4.1384,4.14523,7510000.0
2009-09-11 17:24:00,4.14049,4.14612,4.13971,4.14465,5630000.0
2009-09-11 17:25:00,4.14452,4.14589,4.13651,4.14574,4890000.0
2009-09-11 17:26:00,4.14211,4.14558,4.14015,4.14558,10890000.0
2009-09-11 17:27:00,4.144,4.14685,4.13636,4.14629,12760000.0
2009-09-11 17:28:00,4.13455,4.14793,4.13455,4.14787,6390000.0
2009-09-11 17:29:00,4.14176,4.1511,4.13778,4.14758,5260000.0
2009-09-11 17:30:00,4.14797,4.14906,4.13563,4.148,11630000.0
2009-09-11 17:31:00,4.14376,4.14983,4.14376,4.14793,13140000.0
2009-09-11 17:32:00,4.14603,4.14758,4.14293,4.14523,4140000.0
2009-09-11 17:33:00,4.14305,4.14813,4.1377,4.1472,11640000.0
2009-09-11 17:34:00,4.14682,4.1503,4.13958,4.14201,16150000.0
2009-09-11 17:35:00,4.1489,4.15037,4.14436,4.14903,7510000.0
2009-09-11 17:36:00,4.14958,4.15152,4.14585,4.14585,6760000.0
2009-09-11 17:37:00,4.15221,4.15221,4.14944,4.15132,5260000.0
2009-09-11 17:38:00,4.14627,4.15401,4.1438,4.15351,4880000.0
2009-09-11 17:39:00,4.14768,4.15378,4.14768,4.14955,7880000.0
2009-09-11 17:40:00,4.14689,4.15205,4.14556,4.15193,7500000.0
2009-09-11 17:41:00,4.1507,4.15422,4.14651,4.15176,4890000.0
2009-09-11 17:42:00,4.14483,4.15377,4.14483,4.15266,7880000.0
2009-09-11 17:43:00,4.15295,4.15443,4.14443,4.14443,6010000.0
2009-09-11 17:44:00,4.1483,4.15671,4.14762,4.15671,7880000.0
2009-09-11 17:45:00,4.1549,4.15835,4.15012,4.15494,10880000.0
2009-09-11 17:46:00,4.14781,4.15996,4.14678,4.15343,8640000.0
2009-09-11 17:47:00,4.15328,4.15595,4.15062,4.15189,7140000.0
2009-09-11 17:48:00,4.15294,4.15458,4.14349,4.15232,6760000.0
2009-09-11 17:49:00,4.1511,4.15321,4.14116,4.14116,7510000.0
2009-09-11 17:50:00,4.15257,4.15648,4.1436,4.15426,6380000.0
2009-09-11 17:51:00,4.14977,4.15315,4.14328,4.14328,10880000.0
2009-09-11 17:52:00,4.15311,4.15408,4.14285,4.15153,6000000.0
2009-09-11 17:53:00,4.1474,4.15663,4.1474,4.15357,9010000.0
2009-09-11 17:54:00,4.15083,4.15673,4.15059,4.15059,6750000.0
2009-09-11 17:55:00,4.15557,4.15621,4.14875,4.15509,12010000.0
2009-09-11 17:56:00,4.15549,4.15631,4.15057,4.15501,6000000.0
2009-09-11 17:57:00,4.15583,4.15702,4.14819,4.1539,6760000.0
2009-09-11 17:58:00,4.15394,4.15746,4.14808,4.15586,9000000.0
2009-09-11 17:59:00,4.1548,4.15614,4.14901,4.15449,10510000.0
2009-09-11 18:00:00,4.14786,4.15448,4.14582,4.15448,7150000.0
2009-09-11 18:01:00,4.15319,4.1565,4.15133,4.15216,8250000.0
2009-09-11 18:02:00,4.15121,4.1553,4.14926,4.14926,7880000.0
2009-09-11 18:03:00,4.15491,4.15546,4.14479,4.15469,4880000.0
2009-09-11 18:04:00,4.15523,4.15585,4.15329,4.15398,5630000.0
2009-09-11 18:05:00,4.1534,4.15409,4.14519,4.15325,8630000.0
2009-09-11 18:06:00,4.14987,4.15461,4.1479,4.15262,7510000.0
2009-09-11 18:07:00,4.14849,4.15385,4.14647,4.15385,4880000.0
2009-09-11 18:08:00,4.15458,4.15561,4.14972,4.15131,8630000.0
2009-09-11 18:09:00,4.15401,4.15815,4.14443,4.15288,5260000.0
2009-09-11 18:10:00,4.15208,4.16028,4.15041,4.15591,11260000.0
2009-09-11 18:11:00,4.15498,4.15525,4.14377,4.14873,4880000.0
2009-09-11 18:12:00,4.14973,4.1528,4.14315,4.14771,4880000.0
2009-09-11 18:13:00,4.14766,4.15389,4.1443,4.1443,5260000.0
2009-09-11 18:14:00,4.14582,4.15185,4.14537,4.15002,7130000.0
2009-09-11 18:15:00,4.15484,4.15484,4.14414,4.14972,9750000.0
2009-09-11 18:16:00,4.15212,4.15258,4.14048,4.14272,7510000.0
2009-09-11 18:17:00,4.15362,4.15446,4.14781,4.15358,6380000.0
2009-09-11 18:18:00,4.15411,4.15692,4.14639,4.14998,7130000.0
2009-09-11 18:19:00,4.1498,4.15447,4.14844,4.15402,4880000.0
2009-09-11 18:20:00,4.14922,4.15404,4.14922,4.15404,5630000.0
2009-09-11 18:21:00,4.14529,4.15427,4.14529,4.15341,6380000.0
2009-09-11 18:22:00,4.1505,4.15505,4.14462,4.1541,6380000.0
2009-09-11 18:23:00,4.14499,4.15407,4.14499,4.15067,9010000.0
2009-09-11 18:24:00,4.15353,4.15368,4.1438,4.1515,9010000.0
2009-09-11 18:25:00,4.15348,4.15639,4.15017,4.15433,6750000.0
2009-09-11 18:26:00,4.15393,4.16157,4.14659,4.1538,5630000.0
2009-09-11 18:27:00,4.15798,4.15798,4.14776,4.15153,9000000.0
2009-09-11 18:28:00,4.15269,4.15593,4.14924,4.14924,6750000.0
2009-09-11 18:29:00,4.15318,4.15998,4.14935,4.15682,12780000.0
2009-09-11 18:30:00,4.15267,4.15805,4.14769,4.14769,12010000.0
2009-09-11 18:31:00,4.15186,4.15688,4.14845,4.15544,13880000.0
2009-09-11 18:32:00,4.15153,4.15874,4.14935,4.1565,15010000.0
2009-09-11 18:33:00,4.15188,4.16015,4.14644,4.15428,13520000.0
2009-09-11 18:34:00,4.15976,4.16073,4.1533,4.15842,9010000.0
2009-09-11 18:35:00,4.15189,4.15893,4.14989,4.15774,19510000.0
2009-09-11 18:36:00,4.15846,4.16087,4.14846,4.15787,15770000.0
2009-09-11 18:37:00,4.15294,4.16216,4.15062,4.16216,4510000.0
2009-09-11 18:38:00,4.16278,4.16684,4.15712,4.16089,12750000.0
2009-09-11 18:39:00,4.16342,4.16532,4.15367,4.16355,10500000.0
2009-09-11 18:40:00,4.16754,4.16979,4.15934,4.1599,7500000.0
2009-09-11 18:41:00,4.16401,4.16437,4.15675,4.16437,9390000.0
2009-09-11 18:42:00,4.16132,4.16509,4.15911,4.16486,11630000.0
2009-09-11 18:43:00,4.16087,4.16443,4.15353,4.15947,11260000.0
2009-09-11 18:44:00,4.15959,4.16496,4.1542,4.16315,11250000.0
2009-09-11 18:45:00,4.16137,4.16796,4.15775,4.16702,15020000.0
2009-09-11 18:46:00,4.16619,4.16744,4.15722,4.16744,9760000.0
2009-09-11 18:47:00,4.1641,4.17157,4.15763,4.16109,13510000.0
2009-09-11 18:48:00,4.16976,4.17312,4.16439,4.17312,7510000.0
2009-09-11 18:49:00,4.1715,4.1715,4.16397,4.16709,12760000.0
2009-09-11 18:50:00,4.16332,4.16841,4.15906,4.16761,7500000.0
2009-09-11 18:51:00,4.16833,4.16934,4.16156,4.16523,11640000.0
2009-09-11 18:52:00,4.16343,4.16696,4.16314,4.16381,9020000.0
2009-09-11 18:53:00,4.16722,4.16871,4.15703,4.16679,11640000.0
2009-09-11 18:54:00,4.16518,4.16847,4.15496,4.16847,13890000.0
2009-09-11 18:55:00,4.16998,4.17056,4.15904,4.17028,12770000.0
2009-09-11 18:56:00,4.17164,4.17303,4.16532,4.17219,13150000.0
2009-09-11 18:57:00,4.17169,4.17169,4.16008,4.16791,9380000.0
2009-09-11 18:58:00,4.16281,4.16873,4.15808,4.16574,13130000.0
2009-09-11 18:59:00,4.16681,4.16829,4.15636,4.1628,11260000.0
2009-09-11 19:00:00,4.16807,4.16923,4.15754,4.16784,12760000.0
2009-09-11 19:01:00,4.16285,4.16639,4.16014,4.16525,6380000.0
2009-09-11 19:02:00,4.1616,4.1669,4.15559,4.16665,20270000.0
2009-09-11 19:03:00,4.16372,4.16372,4.15161,4.15161,9770000.0
2009-09-11 19:04:00,4.1608,4.16292,4.15261,4.16257,7510000.0
2009-09-11 19:05:00,4.16601,4.16668,4.15743,4.16331,11270000.0
2009-09-11 19:06:00,4.16541,4.16985,4.15818,4.1672,10130000.0
2009-09-11 19:07:00,4.1618,4.16786,4.15439,4.16491,10880000.0
2009-09-11 19:08:00,4.16333,4.16972,4.15711,4.1687,7530000.0
2009-09-11 19:09:00,4.16769,4.17086,4.16509,4.17075,10130000.0
2009-09-11 19:10:00,4.16991,4.17001,4.16348,4.16889,12770000.0
2009-09-11 19:11:00,4.16268,4.1684,4.16162,4.16162,10130000.0
2009-09-11 19:12:00,4.16517,4.16618,4.15408,4.1659,7510000.0
2009-09-11 19:13:00,4.1605,4.16697,4.15931,4.16142,11650000.0
2009-09-11 19:14:00,4.15732,4.16696,4.15427,4.16433,10130000.0
2009-09-11 19:15:00,4.16694,4.16736,4.1591,4.1663,9010000.0
2009-09-11 19:16:00,4.16773,4.17061,4.16058,4.16519,16900000.0
2009-09-11 19:17:00,4.16576,4.1692,4.15861,4.16551,10520000.0
2009-09-11 19:19:00,4.1662,4.17363,4.1607,4.1607,7890000.0
2009-09-11 19:20:00,4.16528,4.17105,4.16023,4.16939,12010000.0
2009-09-11 19:21:00,4.16594,4.17036,4.15873,4.1646,10520000.0
2009-09-11 19:22:00,4.16125,4.16795,4.15973,4.16795,5630000.0
2009-09-11 19:23:00,4.16773,4.17061,4.16103,4.16477,5270000.0
2009-09-11 19:24:00,4.16167,4.16848,4.15975,4.16662,15390000.0
2009-09-11 19:25:00,4.1671,4.17194,4.16021,4.17056,12390000.0
2009-09-11 19:26:00,4.16879,4.17122,4.1609,4.16928,8260000.0
2009-09-11 19:27:00,4.17175,4.17294,4.16113,4.16179,8630000.0
2009-09-11 19:28:00,4.16913,4.171,4.1609,4.171,6760000.0
2009-09-11 19:29:00,4.16006,4.17342,4.16006,4.16584,9380000.0
2009-09-11 19:30:00,4.16264,4.1732,4.16264,4.16738,12750000.0
2009-09-11 19:31:00,4.16947,4.16976,4.16314,4.16976,7880000.0
2009-09-11 19:32:00,4.16803,4.17022,4.16397,4.16749,9380000.0
2009-09-11 19:33:00,4.16787,4.17089,4.15967,4.1682,6750000.0
2009-09-11 19:34:00,4.16653,4.17155,4.16578,4.17012,7880000.0
2009-09-11 19:35:00,4.16233,4.16938,4.16233,4.16682,9760000.0
2009-09-11 19:36:00,4.16822,4.16878,4.15945,4.15953,9750000.0
2009-09-11 19:37:00,4.16876,4.16876,4.16,4.16796,12010000.0
2009-09-11 19:38:00,4.16864,4.16986,4.15992,4.16861,12380000.0
2009-09-11 19:39:00,4.16712,4.16901,4.1586,4.16284,15390000.0
2009-09-11 19:40:00,4.16927,4.16927,4.15805,4.1682,13140000.0
2009-09-11 19:41:00,4.16854,4.16987,4.16011,4.16987,6380000.0
2009-09-11 19:42:00,4.16934,4.1711,4.16415,4.16919,6760000.0
2009-09-11 19:43:00,4.16438,4.17074,4.16067,4.16988,17630000.0
2009-09-11 19:44:00,4.16453,4.16996,4.16031,4.16031,10140000.0
2009-09-11 19:45:00,4.168,4.17169,4.15885,4.15885,12760000.0
2009-09-11 19:46:00,4.16292,4.16979,4.16292,4.16932,3750000.0
2009-09-11 19:47:00,4.16951,4.16953,4.15951,4.1641,5250000.0
2009-09-11 19:48:00,4.1692,4.16939,4.16154,4.16939,4880000.0
2009-09-11 19:49:00,4.16981,4.17017,4.16043,4.16828,7510000.0
2009-09-11 19:50:00,4.15974,4.16469,4.15841,4.16469,4880000.0
2009-09-11 19:51:00,4.16211,4.16507,4.15737,4.16153,13500000.0
2009-09-11 19:52:00,4.1654,4.16712,4.15678,4.15678,7500000.0
2009-09-11 19:53:00,4.1564,4.16792,4.1564,4.16478,9020000.0
2009-09-11 19:54:00,4.16339,4.16718,4.15557,4.16704,7500000.0
2009-09-11 19:55:00,4.1655,4.1676,4.15737,4.16521,6750000.0
2009-09-11 19:56:00,4.16666,4.16666,4.15821,4.16113,5250000.0
2009-09-11 19:57:00,4.16641,4.1669,4.15962,4.16495,10160000.0
2009-09-11 19:58:00,4.16434,4.16548,4.15274,4.16472,11640000.0
2009-09-11 19:59:00,4.16343,4.17097,4.15882,4.1592,10880000.0
2009-09-11 20:00:00,4.16348,4.16636,4.16186,4.16186,6380000.0
2009-09-11 20:01:00,4.16335,4.16928,4.16175,4.16178,5630000.0
2009-09-11 20:02:00,4.16578,4.16649,4.15666,4.16649,5630000.0
2009-09-11 20:03:00,4.16705,4.16705,4.15906,4.16131,7500000.0
2009-09-11 20:04:00,4.1663,4.1667,4.15366,4.16265,5630000.0
2009-09-11 20:05:00,4.16562,4.16562,4.15426,4.16228,4500000.0
2009-09-11 20:06:00,4.16554,4.16671,4.15668,4.16655,4140000.0
2009-09-11 20:07:00,4.16503,4.16503,4.16008,4.16478,4880000.0
2009-09-11 20:08:00,4.16585,4.16776,4.16221,4.16585,5630000.0
2009-09-11 20:09:00,4.16515,4.1659,4.1559,4.15775,7880000.0
2009-09-11 20:10:00,4.16195,4.16659,4.16065,4.16442,4900000.0
2009-09-11 20:11:00,4.16491,4.16619,4.1567,4.1567,5250000.0
2009-09-11 20:12:00,4.16116,4.16824,4.16111,4.16697,6750000.0
2009-09-11 20:13:00,4.16381,4.16666,4.1598,4.16628,7880000.0
2009-09-11 20:14:00,4.16511,4.16576,4.15624,4.16112,7880000.0
2009-09-11 20:15:00,4.16582,4.16585,4.15409,4.16557,5250000.0
2009-09-11 20:16:00,4.16121,4.16821,4.16054,4.16821,5250000.0
2009-09-11 20:17:00,4.16684,4.17602,4.16226,4.16904,14640000.0
2009-09-11 20:18:00,4.16338,4.16816,4.15704,4.16723,6380000.0
2009-09-11 20:19:00,4.16659,4.16813,4.1628,4.1674,4510000.0
2009-09-11 20:20:00,4.16627,4.16664,4.16115,4.16662,4880000.0
2009-09-11 20:21:00,4.16907,4.16911,4.15814,4.16366,6390000.0
2009-09-11 20:22:00,4.16448,4.17048,4.16428,4.16601,8250000.0
2009-09-11 20:23:00,4.16874,4.16874,4.16011,4.16458,5250000.0
2009-09-11 20:24:00,4.1651,4.16836,4.15872,4.15907,6010000.0
2009-09-11 20:25:00,4.16286,4.16851,4.16286,4.16383,7140000.0
2009-09-11 20:26:00,4.16818,4.1682,4.16288,4.1682,4880000.0
2009-09-11 20:27:00,4.16854,4.16854,4.15495,4.16695,6010000.0
2009-09-11 20:28:00,4.16394,4.16991,4.16252,4.16252,4140000.0
2009-09-11 20:29:00,4.16722,4.17081,4.16074,4.16115,8260000.0
2009-09-11 20:30:00,4.16937,4.16937,4.1627,4.16371,5260000.0
2009-09-11 20:31:00,4.16944,4.16944,4.15718,4.16391,5250000.0
2009-09-11 20:32:00,4.16004,4.16401,4.16004,4.16401,1500000.0
2009-09-11 20:33:00,4.16351,4.16679,4.15713,4.16365,7130000.0
2009-09-11 20:34:00,4.1683,4.16832,4.16363,4.16423,5250000.0
2009-09-11 20:35:00,4.16713,4.16854,4.15965,4.16538,7500000.0
2009-09-11 20:36:00,4.15976,4.16975,4.15976,4.16975,3760000.0
2009-09-11 20:37:00,4.16764,4.16944,4.16346,4.16944,5630000.0
2009-09-11 20:38:00,4.16071,4.1691,4.16071,4.1691,6010000.0
2009-09-11 20:39:00,4.16854,4.16977,4.16317,4.16317,4500000.0
2009-09-11 20:40:00,4.15508,4.16659,4.15456,4.16659,3010000.0
2009-09-11 20:41:00,4.16956,4.16956,4.15876,4.16547,4890000.0
2009-09-11 20:42:00,4.16322,4.16771,4.15948,4.16602,5630000.0
2009-09-11 20:43:00,4.16551,4.16819,4.16273,4.16319,7510000.0
2009-09-11 20:44:00,4.1679,4.16965,4.16029,4.16715,11630000.0
2009-09-11 20:45:00,4.16876,4.16876,4.16223,4.16733,3750000.0
2009-09-11 20:46:00,4.1692,4.17001,4.15926,4.15926,5630000.0
2009-09-11 20:47:00,4.16824,4.16866,4.16206,4.16611,5250000.0
2009-09-11 20:48:00,4.16432,4.17036,4.16395,4.16644,6760000.0
2009-09-11 20:49:00,4.16568,4.16914,4.15927,4.16914,6380000.0
2009-09-11 20:50:00,4.16523,4.16929,4.16403,4.16467,7500000.0
2009-09-11 20:51:00,4.16808,4.17026,4.16218,4.16263,8640000.0
2009-09-11 20:52:00,4.16373,4.16931,4.15746,4.16722,6380000.0
2009-09-11 20:53:00,4.15957,4.1679,4.15957,4.16541,6380000.0
2009-09-11 20:54:00,4.1664,4.16795,4.15683,4.16718,6380000.0
2009-09-11 20:55:00,4.16213,4.16752,4.16201,4.16679,5250000.0
2009-09-11 20:56:00,4.1647,4.16867,4.16315,4.16793,3760000.0
2009-09-11 20:57:00,4.15619,4.16765,4.15619,4.16747,5250000.0
2009-09-11 20:58:00,4.16885,4.16885,4.15691,4.16562,5630000.0
2009-09-11 20:59:00,4.16355,4.16865,4.15913,4.16356,9380000.0
2009-09-11 21:00:00,4.16922,4.16922,4.15689,4.15716,5630000.0
2009-09-11 21:01:00,4.16189,4.16824,4.15809,4.15809,4890000.0
2009-09-11 21:02:00,4.16522,4.17165,4.1589,4.16651,8260000.0
2009-09-11 21:03:00,4.15874,4.16819,4.15874,4.16819,7500000.0
2009-09-11 21:04:00,4.17017,4.17125,4.16061,4.16061,8260000.0
2009-09-11 21:05:00,4.16736,4.16774,4.16214,4.16726,5260000.0
2009-09-11 21:06:00,4.16294,4.16764,4.15643,4.16764,3750000.0
2009-09-11 21:07:00,4.16718,4.16739,4.1639,4.16622,4880000.0
2009-09-11 21:09:00,4.1652,4.16885,4.15916,4.16725,5260000.0
2009-09-11 21:10:00,4.16846,4.16846,4.15844,4.16532,7130000.0
2009-09-11 21:11:00,4.16374,4.16961,4.15995,4.16924,6010000.0
2009-09-11 21:12:00,4.16747,4.16851,4.16612,4.16851,5630000.0
2009-09-11 21:13:00,4.16771,4.16803,4.15823,4.15823,4880000.0
2009-09-11 21:14:00,4.16771,4.16818,4.15812,4.15812,10880000.0
2009-09-11 21:15:00,4.16808,4.16914,4.15836,4.16536,6000000.0
2009-09-11 21:16:00,4.1616,4.16881,4.1615,4.16311,5630000.0
2009-09-11 21:17:00,4.1672,4.16767,4.16318,4.16767,3760000.0
2009-09-11 21:18:00,4.16836,4.1689,4.16334,4.16695,6390000.0
2009-09-11 21:19:00,4.16376,4.16921,4.15931,4.16736,9770000.0
2009-09-11 21:20:00,4.1661,4.16795,4.16017,4.16017,4900000.0
2009-09-11 21:21:00,4.16121,4.16909,4.15693,4.15942,6000000.0
2009-09-11 21:22:00,4.16708,4.16736,4.15562,4.16254,6000000.0
2009-09-11 21:23:00,4.16943,4.16943,4.16102,4.16729,6390000.0
2009-09-11 21:24:00,4.15822,4.16901,4.15822,4.16901,7130000.0
2009-09-11 21:25:00,4.16362,4.16887,4.15947,4.15947,5250000.0
2009-09-11 21:26:00,4.16715,4.17022,4.15997,4.16927,5260000.0
2009-09-11 21:27:00,4.16401,4.17064,4.16333,4.16998,4510000.0
2009-09-11 21:28:00,4.16781,4.17017,4.16576,4.16903,5640000.0
2009-09-11 21:29:00,4.166,4.16929,4.15767,4.16789,10520000.0
2009-09-11 21:30:00,4.16927,4.16927,4.15386,4.16281,5650000.0
2009-09-11 21:31:00,4.16505,4.16959,4.16119,4.16413,5640000.0
2009-09-11 21:32:00,4.16469,4.16886,4.15977,4.16886,5630000.0
2009-09-11 21:33:00,4.16764,4.16908,4.15861,4.16563,7140000.0
2009-09-11 21:34:00,4.16722,4.16722,4.16023,4.16596,6010000.0
2009-09-11 21:35:00,4.15933,4.16887,4.15933,4.16806,6750000.0
2009-09-11 21:36:00,4.16565,4.16876,4.16221,4.1677,12390000.0
2009-09-11 21:37:00,4.16381,4.1688,4.15698,4.16814,6380000.0
2009-09-11 21:38:00,4.16694,4.1688,4.15759,4.16324,9390000.0
2009-09-11 21:39:00,4.16808,4.16834,4.15763,4.16478,6380000.0
2009-09-11 21:40:00,4.1683,4.17083,4.16365,4.16365,8260000.0
2009-09-11 21:41:00,4.17013,4.17013,4.15833,4.16885,6000000.0
2009-09-11 21:42:00,4.16377,4.16954,4.15934,4.16871,12760000.0
2009-09-11 21:43:00,4.1673,4.16954,4.16453,4.1679,4880000.0
2009-09-11 21:44:00,4.16459,4.16915,4.15931,4.15931,7520000.0
2009-09-11 21:45:00,4.1675,4.16931,4.15999,4.16797,6010000.0
2009-09-11 21:46:00,4.16706,4.16801,4.15879,4.15879,4140000.0
2009-09-11 21:47:00,4.17099,4.17099,4.16356,4.16467,3760000.0
2009-09-11 21:48:00,4.16894,4.16916,4.16025,4.16794,7130000.0
2009-09-11 21:49:00,4.16585,4.16887,4.15823,4.16347,7140000.0
2009-09-11 21:50:00,4.17153,4.17153,4.1574,4.16087,7510000.0
2009-09-11 21:51:00,4.16413,4.17038,4.15936,4.16908,6000000.0
2009-09-11 21:52:00,4.16212,4.17367,4.16212,4.16515,5270000.0
2009-09-11 21:53:00,4.17059,4.17059,4.1634,4.16863,6380000.0
2009-09-11 21:54:00,4.16276,4.16982,4.16276,4.16317,4130000.0
2009-09-11 21:55:00,4.16899,4.17129,4.16538,4.16893,6380000.0
2009-09-11 21:56:00,4.16282,4.16865,4.16205,4.16566,3750000.0
2009-09-11 21:57:00,4.15934,4.16805,4.15857,4.16671,5250000.0
2009-09-11 21:58:00,4.16771,4.16871,4.15915,4.16373,7130000.0
2009-09-11 21:59:00,4.16586,4.16857,4.1593,4.16338,8260000.0
2009-09-11 22:00:00,4.16532,4.1702,4.16113,4.1686,4880000.0
2009-09-11 22:01:00,4.16971,4.17014,4.1638,4.16411,4880000.0
2009-09-11 22:02:00,4.16902,4.17037,4.16082,4.16089,6760000.0
2009-09-11 22:03:00,4.1646,4.17067,4.16379,4.16379,4880000.0
2009-09-11 22:04:00,4.17093,4.17093,4.16468,4.16504,6760000.0
2009-09-11 22:05:00,4.16346,4.16912,4.16076,4.16912,5260000.0
2009-09-11 22:06:00,4.16521,4.17003,4.1615,4.16969,7880000.0
2009-09-11 22:07:00,4.16436,4.16907,4.15827,4.16907,5640000.0
2009-09-11 22:08:00,4.16814,4.17065,4.16254,4.16976,6760000.0
2009-09-11 22:09:00,4.16998,4.17,4.16091,4.16512,4880000.0
2009-09-11 22:10:00,4.16913,4.17031,4.16798,4.16798,5250000.0
2009-09-11 22:11:00,4.17018,4.17065,4.16576,4.16576,4880000.0
2009-09-11 22:12:00,4.16933,4.17053,4.16447,4.16961,4880000.0
2009-09-11 22:13:00,4.16546,4.16959,4.1591,4.16959,5260000.0
2009-09-11 22:14:00,4.16642,4.17186,4.15937,4.16605,12010000.0
2009-09-11 22:15:00,4.1711,4.1711,4.16063,4.16063,3380000.0
2009-09-11 22:16:00,4.16557,4.16967,4.16164,4.1624,4140000.0
2009-09-11 22:17:00,4.16507,4.16507,4.15754,4.15754,4880000.0
2009-09-11 22:18:00,4.15871,4.16321,4.15397,4.16236,4510000.0
2009-09-11 22:19:00,4.16385,4.16512,4.15852,4.16512,5260000.0
2009-09-11 22:20:00,4.16532,4.16596,4.16077,4.16596,4500000.0
2009-09-11 22:21:00,4.16115,4.16762,4.15756,4.16482,6760000.0
2009-09-11 22:23:00,4.15765,4.16339,4.15234,4.16339,9390000.0
2009-09-11 22:24:00,4.16335,4.16365,4.15731,4.1629,4510000.0
2009-09-11 22:25:00,4.16344,4.16499,4.15898,4.15898,4510000.0
2009-09-11 22:26:00,4.15985,4.16183,4.15776,4.16183,4510000.0
2009-09-11 22:27:00,4.15905,4.16415,4.15745,4.16415,4510000.0
2009-09-11 22:28:00,4.15558,4.16403,4.15003,4.15691,6380000.0
2009-09-11 22:29:00,4.1615,4.16573,4.15584,4.15584,9750000.0
2009-09-11 22:30:00,4.16623,4.16623,4.16161,4.16161,3760000.0
2009-09-11 22:31:00,4.16486,4.16563,4.16018,4.16552,5260000.0
2009-09-11 22:32:00,4.16023,4.16321,4.15947,4.16321,4880000.0
2009-09-11 22:33:00,4.16186,4.16448,4.15536,4.16448,4510000.0
2009-09-11 22:34:00,4.15877,4.16726,4.15877,4.15978,5640000.0
2009-09-11 22:35:00,4.165,4.165,4.15743,4.15902,5630000.0
2009-09-11 22:36:00,4.16352,4.16699,4.1603,4.1603,4130000.0
2009-09-11 22:37:00,4.15972,4.16735,4.15805,4.16548,5250000.0
2009-09-11 22:39:00,4.16506,4.16506,4.15727,4.16284,6380000.0
2009-09-11 22:40:00,4.16327,4.16539,4.16327,4.16435,3000000.0
2009-09-11 22:41:00,4.16351,4.16448,4.15864,4.16443,5250000.0
2009-09-11 22:42:00,4.15829,4.16378,4.15782,4.16355,6000000.0
2009-09-11 22:43:00,4.16332,4.16488,4.16191,4.16388,4510000.0
2009-09-11 22:44:00,4.16028,4.16404,4.15413,4.15413,10520000.0
2009-09-11 22:45:00,4.16257,4.1655,4.15475,4.16435,4510000.0
2009-09-11 22:46:00,4.16344,4.16365,4.15393,4.15926,6750000.0
2009-09-11 22:47:00,4.15729,4.16238,4.15543,4.16238,7500000.0
2009-09-11 22:48:00,4.1539,4.16427,4.15185,4.16197,6750000.0
2009-09-11 22:49:00,4.16376,4.16376,4.15228,4.16233,7880000.0
2009-09-11 22:50:00,4.1534,4.16435,4.15102,4.15877,7130000.0
2009-09-11 22:51:00,4.1631,4.16372,4.15708,4.16258,6380000.0
2009-09-11 22:52:00,4.15933,4.164,4.15718,4.16222,8250000.0
2009-09-11 22:53:00,4.16446,4.16504,4.16,4.16462,7130000.0
2009-09-11 22:54:00,4.16313,4.16527,4.15824,4.15964,7130000.0
2009-09-11 22:55:00,4.15675,4.16358,4.15593,4.1624,7510000.0
2009-09-11 22:56:00,4.16512,4.16534,4.15407,4.15974,6400000.0
2009-09-11 22:57:00,4.15452,4.16525,4.15452,4.16004,4510000.0
2009-09-11 22:58:00,4.16445,4.16486,4.15472,4.16486,6380000.0
2009-09-11 22:59:00,4.16187,4.16303,4.15309,4.16133,12760000.0
2009-09-13 23:00:00,4.17439,4.17502,4.16502,4.16934,10900000.0
2009-09-13 23:01:00,4.16841,4.17091,4.16102,4.16729,9790000.0
2009-09-13 23:03:00,4.15698,4.15698,4.14753,4.15231,6000000.0
2009-09-13 23:05:00,4.16029,4.16415,4.15198,4.15964,11250000.0
2009-09-13 23:06:00,4.15722,4.15727,4.15075,4.15618,4890000.0
2009-09-13 23:07:00,4.15655,4.16013,4.15655,4.15996,5630000.0
2009-09-13 23:08:00,4.15847,4.15967,4.15307,4.15514,6750000.0
2009-09-13 23:09:00,4.16191,4.16191,4.15523,4.1607,6000000.0
2009-09-13 23:10:00,4.1598,4.16037,4.15536,4.15568,5630000.0
2009-09-13 23:11:00,4.15614,4.16088,4.15289,4.1562,6750000.0
2009-09-13 23:12:00,4.14819,4.15948,4.14819,4.15641,6750000.0
2009-09-13 23:13:00,4.15451,4.1592,4.15407,4.15829,6020000.0
2009-09-13 23:14:00,4.15769,4.16069,4.15113,4.15677,6010000.0
2009-09-13 23:15:00,4.16008,4.16085,4.15024,4.1565,4500000.0
2009-09-13 23:16:00,4.15633,4.15633,4.14692,4.15602,6000000.0
2009-09-13 23:17:00,4.15771,4.16008,4.15465,4.15907,4880000.0
2009-09-13 23:18:00,4.16189,4.16189,4.15568,4.16163,8250000.0
2009-09-13 23:19:00,4.15767,4.16079,4.15554,4.15995,6750000.0
2009-09-13 23:21:00,4.1567,4.15882,4.1567,4.15777,3750000.0
2009-09-13 23:23:00,4.15759,4.15898,4.15024,4.15816,5250000.0
2009-09-13 23:24:00,4.16,4.16,4.1474,4.15665,6000000.0
2009-09-13 23:25:00,4.15669,4.16018,4.14894,4.1543,3750000.0
2009-09-13 23:26:00,4.15344,4.15885,4.15252,4.15618,9380000.0
2009-09-13 23:28:00,4.15767,4.1587,4.15068,4.15468,3770000.0
2009-09-13 23:29:00,4.15149,4.15964,4.14906,4.15964,15400000.0
2009-09-13 23:30:00,4.16059,4.16059,4.15312,4.15382,3750000.0
2009-09-13 23:32:00,4.15774,4.15826,4.15546,4.15825,5250000.0
2009-09-13 23:33:00,4.15607,4.15635,4.15397,4.15397,1510000.0
2009-09-13 23:34:00,4.15757,4.15757,4.1519,4.15494,1890000.0
2009-09-13 23:35:00,4.15339,4.156,4.15035,4.15562,6390000.0
2009-09-13 23:37:00,4.14897,4.15312,4.13988,4.15312,6380000.0
2009-09-13 23:39:00,4.15497,4.15532,4.15043,4.15411,5630000.0
2009-09-13 23:40:00,4.15432,4.15653,4.15344,4.15344,2250000.0
2009-09-13 23:41:00,4.15062,4.15687,4.1455,4.15682,8250000.0
2009-09-13 23:42:00,4.15437,4.15546,4.14562,4.1554,9010000.0
2009-09-13 23:43:00,4.14898,4.15998,4.14898,4.15594,8630000.0
2009-09-13 23:44:00,4.15016,4.15501,4.14436,4.15291,8630000.0
2009-09-13 23:45:00,4.161,4.16252,4.15312,4.15877,6000000.0
2009-09-13 23:46:00,4.15242,4.15412,4.14937,4.15256,6010000.0
2009-09-13 23:48:00,4.15265,4.16004,4.15265,4.15646,9750000.0
2009-09-13 23:49:00,4.15507,4.15826,4.15107,4.15679,6760000.0
2009-09-13 23:50:00,4.14941,4.15697,4.14899,4.15692,9380000.0
2009-09-13 23:51:00,4.1571,4.15859,4.15122,4.15821,7130000.0
2009-09-13 23:52:00,4.15493,4.16064,4.14794,4.15496,7880000.0
2009-09-13 23:53:00,4.15452,4.15607,4.14945,4.15456,8250000.0
2009-09-13 23:54:00,4.15675,4.16024,4.14879,4.15585,10510000.0
2009-09-13 23:55:00,4.15841,4.15841,4.14888,4.15717,7510000.0
2009-09-13 23:57:00,4.15038,4.15607,4.15038,4.15459,6010000.0
2009-09-13 23:59:00,4.14215,4.15177,4.13919,4.14857,16890000.0
2009-09-14 00:00:00,4.15478,4.16482,4.15478,4.15806,6010000.0
2009-09-14 00:01:00,4.15235,4.15939,4.14809,4.15794,9380000.0
2009-09-14 00:02:00,4.15483,4.15708,4.14539,4.15482,10890000.0
2009-09-14 00:03:00,4.15605,4.16025,4.15297,4.15304,4890000.0
2009-09-14 00:04:00,4.15824,4.16002,4.15055,4.1599,6380000.0
2009-09-14 00:05:00,4.15604,4.16056,4.15088,4.16002,6000000.0
2009-09-14 00:06:00,4.15417,4.1596,4.15163,4.15894,9380000.0
2009-09-14 00:07:00,4.15551,4.16056,4.15467,4.16022,3750000.0
2009-09-14 00:08:00,4.15793,4.16075,4.15055,4.15993,9760000.0
2009-09-14 00:09:00,4.1587,4.16309,4.15835,4.16163,3380000.0
2009-09-14 00:10:00,4.15848,4.16109,4.15722,4.15723,8260000.0
2009-09-14 00:11:00,4.16018,4.16018,4.15154,4.15845,4880000.0
2009-09-14 00:12:00,4.16061,4.1613,4.15196,4.15763,6010000.0
2009-09-14 00:13:00,4.15765,4.15948,4.15301,4.15894,9760000.0
2009-09-14 00:14:00,4.16028,4.16045,4.15348,4.15972,11260000.0
2009-09-14 00:15:00,4.15902,4.16003,4.1544,4.16003,5260000.0
2009-09-14 00:16:00,4.15488,4.16031,4.15454,4.16031,6010000.0
2009-09-14 00:17:00,4.15794,4.16083,4.15629,4.15727,7130000.0
2009-09-14 00:19:00,4.16115,4.16115,4.14916,4.15677,6390000.0
2009-09-14 00:20:00,4.15298,4.15889,4.151,4.15543,3380000.0
2009-09-14 00:21:00,4.15725,4.16252,4.15157,4.15786,9010000.0
2009-09-14 00:22:00,4.15685,4.16156,4.15333,4.15489,6390000.0
2009-09-14 00:23:00,4.15414,4.16066,4.14725,4.16066,6400000.0
2009-09-14 00:24:00,4.15214,4.16003,4.1509,4.15618,10140000.0
2009-09-14 00:25:00,4.15423,4.15985,4.15177,4.15985,7500000.0
2009-09-14 00:26:00,4.157,4.16005,4.15084,4.15916,11260000.0
2009-09-14 00:27:00,4.15905,4.16056,4.15061,4.16056,10140000.0
2009-09-14 00:28:00,4.15832,4.15985,4.15093,4.15973,10890000.0
2009-09-14 00:29:00,4.15507,4.16147,4.15326,4.16051,7130000.0
2009-09-14 00:30:00,4.15993,4.16182,4.15498,4.15763,6760000.0
2009-09-14 00:31:00,4.16132,4.16174,4.15757,4.16117,5630000.0
2009-09-14 00:32:00,4.1583,4.16105,4.1517,4.15958,5630000.0
2009-09-14 00:33:00,4.15738,4.16147,4.15692,4.15797,9380000.0
2009-09-14 00:34:00,4.16024,4.16096,4.15382,4.16096,7500000.0
2009-09-14 00:37:00,4.1581,4.16049,4.15346,4.15994,6760000.0
2009-09-14 00:38:00,4.15776,4.15994,4.15435,4.15435,9400000.0
2009-09-14 00:39:00,4.15948,4.16074,4.15498,4.16054,6000000.0
2009-09-14 00:40:00,4.16047,4.16059,4.1563,4.16059,5630000.0
2009-09-14 00:41:00,4.15541,4.16202,4.14937,4.14937,7510000.0
2009-09-14 00:42:00,4.15979,4.16061,4.14982,4.15645,5630000.0
2009-09-14 00:43:00,4.15199,4.16134,4.15199,4.15769,7500000.0
2009-09-14 00:44:00,4.1568,4.16032,4.153,4.16032,10510000.0
2009-09-14 00:45:00,4.16258,4.16258,4.15644,4.15807,10880000.0
2009-09-14 00:46:00,4.15973,4.16055,4.14947,4.14947,5250000.0
2009-09-14 00:47:00,4.15935,4.16093,4.15362,4.15872,7130000.0
2009-09-14 00:48:00,4.15621,4.15926,4.15042,4.15042,5630000.0
2009-09-14 00:49:00,4.16038,4.16038,4.15006,4.15813,6390000.0
2009-09-14 00:50:00,4.15972,4.15972,4.15352,4.15597,6750000.0
2009-09-14 00:51:00,4.14969,4.15794,4.14337,4.15377,6760000.0
2009-09-14 00:52:00,4.154,4.15928,4.14932,4.15885,6750000.0
2009-09-14 00:53:00,4.15397,4.15681,4.15199,4.15646,4880000.0
2009-09-14 00:54:00,4.1553,4.15931,4.1553,4.15931,5630000.0
2009-09-14 00:55:00,4.1547,4.16027,4.15361,4.15914,6380000.0
2009-09-14 00:57:00,4.15842,4.16063,4.14843,4.16016,6380000.0
2009-09-14 00:58:00,4.15885,4.16038,4.1562,4.16026,5640000.0
2009-09-14 00:59:00,4.15986,4.15986,4.15028,4.15047,14640000.0
2009-09-14 01:00:00,4.16201,4.16201,4.15496,4.15887,6760000.0
2009-09-14 01:01:00,4.1596,4.1604,4.15601,4.15869,6760000.0
2009-09-14 01:02:00,4.15461,4.15975,4.15461,4.15748,6000000.0
2009-09-14 01:03:00,4.15755,4.15978,4.15523,4.15978,6000000.0
2009-09-14 01:04:00,4.15888,4.15888,4.14966,4.15699,6760000.0
2009-09-14 01:05:00,4.15734,4.1626,4.1521,4.1521,4130000.0
2009-09-14 01:06:00,4.15635,4.15927,4.15566,4.15907,8260000.0
2009-09-14 01:07:00,4.15909,4.15909,4.15173,4.15415,7130000.0
2009-09-14 01:08:00,4.15399,4.15927,4.15399,4.15421,3000000.0
2009-09-14 01:09:00,4.15878,4.16137,4.1538,4.15942,6770000.0
2009-09-14 01:10:00,4.15766,4.15873,4.1477,4.15846,6390000.0
2009-09-14 01:11:00,4.1583,4.1583,4.14548,4.15796,9380000.0
2009-09-14 01:12:00,4.15919,4.16004,4.15058,4.15853,10510000.0
2009-09-14 01:13:00,4.15971,4.15971,4.15414,4.15897,6000000.0
2009-09-14 01:14:00,4.15811,4.15864,4.15302,4.15864,3750000.0
2009-09-14 01:15:00,4.15976,4.15976,4.1535,4.15496,4510000.0
2009-09-14 01:16:00,4.15804,4.15996,4.15291,4.15712,7880000.0
2009-09-14 01:17:00,4.15912,4.15973,4.15462,4.15903,6750000.0
2009-09-14 01:18:00,4.15735,4.15811,4.14653,4.15556,5260000.0
2009-09-14 01:20:00,4.15559,4.15726,4.1495,4.15459,6750000.0
2009-09-14 01:22:00,4.14987,4.15443,4.14839,4.15309,4140000.0
2009-09-14 01:23:00,4.15654,4.15738,4.15265,4.15706,6010000.0
2009-09-14 01:24:00,4.15647,4.15994,4.1487,4.1487,3750000.0
2009-09-14 01:25:00,4.15993,4.16043,4.15061,4.16043,6380000.0
2009-09-14 01:26:00,4.15575,4.15924,4.15539,4.15872,6760000.0
2009-09-14 01:27:00,4.15732,4.15865,4.15292,4.15865,5630000.0
2009-09-14 01:28:00,4.15955,4.15955,4.15581,4.15854,6760000.0
2009-09-14 01:29:00,4.15665,4.1582,4.1531,4.15761,10510000.0
2009-09-14 01:30:00,4.15676,4.16073,4.15676,4.15972,4880000.0
2009-09-14 01:31:00,4.14844,4.16136,4.14844,4.16038,4880000.0
2009-09-14 01:32:00,4.15882,4.159,4.14942,4.15753,7880000.0
2009-09-14 01:33:00,4.15551,4.1587,4.15186,4.1582,5260000.0
2009-09-14 01:34:00,4.15566,4.158,4.15238,4.15703,5630000.0
2009-09-14 01:35:00,4.15499,4.15985,4.15442,4.15442,3380000.0
2009-09-14 01:36:00,4.15583,4.1577,4.15583,4.15733,4500000.0
2009-09-14 01:37:00,4.15677,4.15939,4.15231,4.15939,5260000.0
2009-09-14 01:38:00,4.15383,4.15802,4.15383,4.15802,4880000.0
2009-09-14 01:39:00,4.15609,4.15952,4.14876,4.15952,7130000.0
2009-09-14 01:40:00,4.15199,4.15827,4.15199,4.15827,3380000.0
2009-09-14 01:41:00,4.15566,4.1594,4.15566,4.15713,3750000.0
2009-09-14 01:42:00,4.15867,4.15959,4.14952,4.15381,5260000.0
2009-09-14 01:43:00,4.15367,4.15965,4.14959,4.15817,4130000.0
2009-09-14 01:44:00,4.15461,4.15973,4.1499,4.15578,13890000.0
2009-09-14 01:45:00,4.15315,4.15877,4.15315,4.15757,5630000.0
2009-09-14 01:46:00,4.16151,4.16232,4.14994,4.14994,3000000.0
2009-09-14 01:47:00,4.15552,4.15841,4.15405,4.15841,6380000.0
2009-09-14 01:48:00,4.15892,4.15892,4.15125,4.15855,3380000.0
2009-09-14 01:49:00,4.15574,4.1583,4.15323,4.15744,4880000.0
2009-09-14 01:51:00,4.15162,4.15661,4.15162,4.15363,3750000.0
2009-09-14 01:52:00,4.15566,4.15882,4.15348,4.1572,4880000.0
2009-09-14 01:53:00,4.16057,4.16233,4.1553,4.15819,6760000.0
2009-09-14 01:54:00,4.15575,4.16091,4.15196,4.15196,5630000.0
2009-09-14 01:55:00,4.156,4.15996,4.15355,4.15836,7140000.0
2009-09-14 01:56:00,4.15368,4.15862,4.15368,4.15841,7880000.0
2009-09-14 01:58:00,4.15955,4.15955,4.1555,4.15559,5250000.0
2009-09-14 02:01:00,4.15523,4.15913,4.1537,4.1579,5250000.0
2009-09-14 02:02:00,4.15738,4.15941,4.15368,4.15941,5250000.0
2009-09-14 02:03:00,4.15911,4.16036,4.15421,4.15421,8250000.0
2009-09-14 02:04:00,4.1579,4.15993,4.15252,4.15681,7880000.0
2009-09-14 02:05:00,4.15363,4.16291,4.15363,4.16069,6000000.0
2009-09-14 02:06:00,4.15851,4.16188,4.15467,4.16188,6390000.0
2009-09-14 02:07:00,4.15668,4.16011,4.15403,4.16011,4880000.0
2009-09-14 02:08:00,4.15697,4.1619,4.15697,4.15797,3010000.0
2009-09-14 02:09:00,4.15858,4.1607,4.15199,4.15199,4880000.0
2009-09-14 02:10:00,4.15975,4.15975,4.15316,4.15893,4880000.0
2009-09-14 02:11:00,4.1601,4.16213,4.15465,4.16213,3010000.0
2009-09-14 02:12:00,4.16033,4.16098,4.15854,4.16078,6380000.0
2009-09-14 02:13:00,4.1519,4.16412,4.1519,4.16299,3000000.0
2009-09-14 02:14:00,4.15935,4.16012,4.15353,4.15353,5260000.0
2009-09-14 02:15:00,4.15954,4.16377,4.15301,4.15716,14630000.0
2009-09-14 02:16:00,4.15802,4.15802,4.14715,4.15381,4130000.0
2009-09-14 02:17:00,4.15589,4.16166,4.15243,4.16166,3390000.0
2009-09-14 02:18:00,4.15631,4.15962,4.15631,4.15693,2260000.0
2009-09-14 02:19:00,4.16073,4.16073,4.15573,4.15573,3750000.0
2009-09-14 02:20:00,4.16116,4.16116,4.14964,4.15851,7500000.0
2009-09-14 02:21:00,4.16069,4.16069,4.15633,4.15922,4880000.0
2009-09-14 02:22:00,4.16132,4.16132,4.15383,4.15859,6000000.0
2009-09-14 02:23:00,4.15913,4.161,4.1575,4.161,4130000.0
2009-09-14 02:24:00,4.156,4.16126,4.156,4.15757,3750000.0
2009-09-14 02:25:00,4.15944,4.16041,4.15382,4.16041,5630000.0
2009-09-14 02:26:00,4.16048,4.16152,4.1565,4.1613,6000000.0
2009-09-14 02:27:00,4.15966,4.16151,4.14864,4.1599,7880000.0
2009-09-14 02:28:00,4.16244,4.16244,4.15022,4.15022,4880000.0
2009-09-14 02:29:00,4.16119,4.16157,4.15788,4.15788,4880000.0
2009-09-14 02:30:00,4.16129,4.16129,4.15558,4.16058,9400000.0
2009-09-14 02:31:00,4.16056,4.16141,4.15781,4.16108,7130000.0
2009-09-14 02:32:00,4.16126,4.16126,4.15645,4.16011,5630000.0
2009-09-14 02:33:00,4.1608,4.16098,4.15637,4.15777,6020000.0
2009-09-14 02:34:00,4.16088,4.16088,4.15028,4.16018,3760000.0
2009-09-14 02:35:00,4.14713,4.15973,4.14713,4.15973,3750000.0
2009-09-14 02:36:00,4.15804,4.15969,4.15645,4.15701,6380000.0
2009-09-14 02:37:00,4.15894,4.15985,4.15483,4.15498,4880000.0
2009-09-14 02:38:00,4.15828,4.16055,4.15192,4.15998,5260000.0
2009-09-14 02:39:00,4.15961,4.1624,4.15463,4.16059,6750000.0
2009-09-14 02:40:00,4.15574,4.16259,4.15168,4.15597,7130000.0
2009-09-14 02:41:00,4.16127,4.16353,4.15149,4.16085,6000000.0
2009-09-14 02:42:00,4.16043,4.16238,4.15718,4.16222,6750000.0
2009-09-14 02:43:00,4.16029,4.16373,4.1575,4.16271,7510000.0
2009-09-14 02:44:00,4.15723,4.16214,4.15723,4.16032,4140000.0
2009-09-14 02:45:00,4.1619,4.1619,4.15513,4.16147,3750000.0
2009-09-14 02:46:00,4.16293,4.16319,4.1579,4.16319,5260000.0
2009-09-14 02:47:00,4.15928,4.16304,4.15281,4.16304,10510000.0
2009-09-14 02:48:00,4.16344,4.16358,4.15328,4.16358,9010000.0
2009-09-14 02:49:00,4.16383,4.1642,4.15462,4.16266,7130000.0
2009-09-14 02:50:00,4.16357,4.16585,4.15905,4.1644,8250000.0
2009-09-14 02:52:00,4.15968,4.16337,4.15645,4.16269,6760000.0
2009-09-14 02:53:00,4.16332,4.16402,4.16221,4.16402,8630000.0
2009-09-14 02:54:00,4.15054,4.16223,4.15054,4.16054,3760000.0
2009-09-14 02:55:00,4.16207,4.16538,4.15735,4.16169,7500000.0
2009-09-14 02:56:00,4.16236,4.16255,4.15716,4.15992,5630000.0
2009-09-14 02:57:00,4.16063,4.16194,4.15509,4.15509,5630000.0
2009-09-14 02:58:00,4.16072,4.16249,4.15656,4.16033,7130000.0
2009-09-14 02:59:00,4.15963,4.16183,4.15569,4.16157,5650000.0
2009-09-14 03:00:00,4.15597,4.16904,4.15597,4.16154,14640000.0
2009-09-14 03:01:00,4.16138,4.16188,4.15558,4.15831,6010000.0
2009-09-14 03:02:00,4.16356,4.16427,4.15035,4.16032,6380000.0
2009-09-14 03:03:00,4.1625,4.1625,4.15644,4.16223,7500000.0
2009-09-14 03:04:00,4.16076,4.16183,4.15702,4.15793,6380000.0
2009-09-14 03:05:00,4.16308,4.16308,4.1576,4.1576,6000000.0
2009-09-14 03:06:00,4.15707,4.16116,4.15409,4.15934,4880000.0
2009-09-14 03:07:00,4.15947,4.16306,4.15188,4.15836,6750000.0
2009-09-14 03:08:00,4.16032,4.16157,4.14624,4.15256,7130000.0
2009-09-14 03:09:00,4.15873,4.16226,4.15501,4.16171,6380000.0
2009-09-14 03:10:00,4.15955,4.16246,4.15212,4.16245,6760000.0
2009-09-14 03:11:00,4.15174,4.1623,4.15174,4.15931,6000000.0
2009-09-14 03:12:00,4.15811,4.1621,4.15439,4.15961,7130000.0
2009-09-14 03:13:00,4.14932,4.16205,4.14932,4.16205,4880000.0
2009-09-14 03:14:00,4.15496,4.163,4.15346,4.163,10880000.0
2009-09-14 03:15:00,4.16427,4.16427,4.15561,4.15824,10140000.0
2009-09-14 03:16:00,4.15855,4.16298,4.15385,4.15385,7130000.0
2009-09-14 03:17:00,4.15792,4.15952,4.15049,4.15757,6000000.0
2009-09-14 03:18:00,4.14755,4.15994,4.14755,4.15387,7880000.0
2009-09-14 03:19:00,4.16226,4.16243,4.15756,4.1609,5630000.0
2009-09-14 03:20:00,4.1608,4.1608,4.15194,4.15678,5260000.0
2009-09-14 03:21:00,4.1576,4.16467,4.1576,4.16258,10510000.0
2009-09-14 03:22:00,4.15961,4.16243,4.15419,4.15942,7500000.0
2009-09-14 03:23:00,4.1627,4.1627,4.15588,4.1617,4880000.0
2009-09-14 03:24:00,4.16191,4.16192,4.1524,4.16154,13520000.0
2009-09-14 03:25:00,4.16197,4.16222,4.15506,4.16125,6760000.0
2009-09-14 03:26:00,4.15877,4.16235,4.15697,4.15898,9390000.0
2009-09-14 03:27:00,4.15849,4.16161,4.15115,4.15753,6000000.0
2009-09-14 03:28:00,4.16344,4.16356,4.15891,4.16176,5630000.0
2009-09-14 03:29:00,4.15762,4.16229,4.15637,4.16229,6020000.0
2009-09-14 03:30:00,4.15802,4.1623,4.1559,4.15685,7500000.0
2009-09-14 03:31:00,4.1622,4.1625,4.1502,4.1625,11260000.0
2009-09-14 03:32:00,4.16126,4.16144,4.14984,4.15983,10510000.0
2009-09-14 03:33:00,4.16113,4.16309,4.15169,4.15755,12380000.0
2009-09-14 03:34:00,4.1609,4.1616,4.15462,4.15702,7500000.0
2009-09-14 03:35:00,4.15977,4.16349,4.15175,4.15584,10510000.0
2009-09-14 03:36:00,4.15927,4.16275,4.1514,4.15647,7510000.0
2009-09-14 03:37:00,4.15491,4.16202,4.15491,4.15721,6760000.0
2009-09-14 03:38:00,4.155,4.16176,4.15083,4.15711,9380000.0
2009-09-14 03:39:00,4.15552,4.15932,4.15276,4.15276,3750000.0
2009-09-14 03:40:00,4.15583,4.16261,4.15388,4.16261,6760000.0
2009-09-14 03:41:00,4.16135,4.16161,4.15463,4.15625,7510000.0
2009-09-14 03:42:00,4.15597,4.16283,4.15597,4.16189,6760000.0
2009-09-14 03:43:00,4.16208,4.16208,4.15446,4.15446,6000000.0
2009-09-14 03:44:00,4.16038,4.16038,4.15619,4.15949,5630000.0
2009-09-14 03:45:00,4.16422,4.16422,4.15522,4.16295,12020000.0
2009-09-14 03:46:00,4.16202,4.16322,4.15584,4.15958,9380000.0
2009-09-14 03:47:00,4.1556,4.16172,4.1504,4.16172,6380000.0
2009-09-14 03:48:00,4.15815,4.1619,4.15346,4.1619,4880000.0
2009-09-14 03:49:00,4.15596,4.1615,4.15596,4.16135,7890000.0
2009-09-14 03:50:00,4.1622,4.1622,4.15573,4.15827,3380000.0
2009-09-14 03:51:00,4.15903,4.16381,4.15349,4.16039,8640000.0
2009-09-14 03:52:00,4.15987,4.16204,4.15577,4.15577,3380000.0
2009-09-14 03:53:00,4.16016,4.16303,4.15642,4.15702,9380000.0
2009-09-14 03:54:00,4.15884,4.16116,4.1511,4.15597,5630000.0
2009-09-14 03:55:00,4.16245,4.16245,4.15255,4.16083,6380000.0
2009-09-14 03:56:00,4.15524,4.16103,4.15524,4.15799,6380000.0
2009-09-14 03:57:00,4.15427,4.16143,4.1489,4.15791,12010000.0
2009-09-14 03:58:00,4.15965,4.16069,4.14714,4.15471,8270000.0
2009-09-14 03:59:00,4.15539,4.16469,4.15512,4.15512,6010000.0
2009-09-14 04:00:00,4.1605,4.16312,4.15008,4.15122,17260000.0
2009-09-14 04:01:00,4.16125,4.16522,4.15314,4.16031,8250000.0
2009-09-14 04:02:00,4.15967,4.16156,4.15679,4.15679,6760000.0
2009-09-14 04:03:00,4.15078,4.16165,4.14836,4.14836,4500000.0
2009-09-14 04:04:00,4.15905,4.1617,4.15211,4.1617,7880000.0
2009-09-14 04:05:00,4.15683,4.16263,4.14973,4.16263,11250000.0
2009-09-14 04:06:00,4.16006,4.16332,4.15595,4.15934,7880000.0
2009-09-14 04:07:00,4.15903,4.16415,4.15327,4.16303,8250000.0
2009-09-14 04:08:00,4.15967,4.16262,4.15545,4.16062,7130000.0
2009-09-14 04:09:00,4.1606,4.16185,4.15539,4.15617,9380000.0
2009-09-14 04:10:00,4.16116,4.16663,4.15855,4.16572,7130000.0
2009-09-14 04:11:00,4.16544,4.16692,4.15841,4.16145,9380000.0
2009-09-14 04:12:00,4.16957,4.17027,4.15723,4.16579,5250000.0
2009-09-14 04:13:00,4.16351,4.16605,4.16089,4.16504,5640000.0
2009-09-14 04:14:00,4.16312,4.1667,4.1565,4.16397,5260000.0
2009-09-14 04:15:00,4.16722,4.16766,4.15736,4.16317,9000000.0
2009-09-14 04:16:00,4.16338,4.16628,4.15521,4.16091,7880000.0
2009-09-14 04:17:00,4.16633,4.16907,4.15859,4.16244,9380000.0
2009-09-14 04:18:00,4.16531,4.16531,4.15347,4.15668,7880000.0
2009-09-14 04:19:00,4.15725,4.16095,4.15725,4.16,2630000.0
2009-09-14 04:20:00,4.1598,4.16221,4.15709,4.16106,4510000.0
2009-09-14 04:21:00,4.16082,4.16256,4.1554,4.15713,8640000.0
2009-09-14 04:22:00,4.1604,4.16233,4.15134,4.15745,6380000.0
2009-09-14 04:23:00,4.15577,4.16269,4.15577,4.1618,12010000.0
2009-09-14 04:24:00,4.16278,4.16576,4.15999,4.1612,6760000.0
2009-09-14 04:26:00,4.16157,4.16395,4.16157,4.16367,2250000.0
2009-09-14 04:28:00,4.15894,4.16187,4.15591,4.16159,5630000.0
2009-09-14 04:29:00,4.15695,4.16143,4.15583,4.16143,3380000.0
2009-09-14 04:30:00,4.16397,4.16397,4.15417,4.15613,16140000.0
2009-09-14 04:31:00,4.15311,4.16168,4.15311,4.16096,3010000.0
2009-09-14 04:32:00,4.1609,4.16381,4.15907,4.15978,3380000.0
2009-09-14 04:33:00,4.15861,4.16336,4.15731,4.15854,4880000.0
2009-09-14 04:37:00,4.15803,4.16113,4.15627,4.15839,4500000.0
2009-09-14 04:38:00,4.16083,4.16187,4.15894,4.15894,3750000.0
2009-09-14 04:39:00,4.16235,4.16251,4.15194,4.15918,4500000.0
2009-09-14 04:40:00,4.16193,4.16193,4.15893,4.15893,6380000.0
2009-09-14 04:41:00,4.16145,4.1635,4.16145,4.1635,3750000.0
2009-09-14 04:42:00,4.15784,4.1628,4.15469,4.1628,5250000.0
2009-09-14 04:43:00,4.16265,4.1636,4.15401,4.1636,6000000.0
2009-09-14 04:44:00,4.15965,4.16315,4.15362,4.16119,4500000.0
2009-09-14 04:45:00,4.16139,4.1653,4.15593,4.16322,6380000.0
2009-09-14 04:46:00,4.1607,4.16192,4.15466,4.15684,7130000.0
2009-09-14 04:47:00,4.15716,4.16018,4.15012,4.15012,6750000.0
2009-09-14 04:48:00,4.15796,4.16285,4.15482,4.1582,6380000.0
2009-09-14 04:49:00,4.15784,4.16269,4.15614,4.16025,6000000.0
2009-09-14 04:50:00,4.16255,4.16339,4.15716,4.16339,6000000.0
2009-09-14 04:51:00,4.15429,4.16137,4.15282,4.16081,6380000.0
2009-09-14 04:52:00,4.16359,4.16359,4.16179,4.16179,5260000.0
2009-09-14 04:53:00,4.15912,4.16285,4.15489,4.16285,5630000.0
2009-09-14 04:54:00,4.16319,4.16438,4.15318,4.16114,11250000.0
2009-09-14 04:55:00,4.15096,4.16041,4.1503,4.16041,10140000.0
2009-09-14 04:56:00,4.16283,4.16456,4.15546,4.1593,5630000.0
2009-09-14 04:58:00,4.16119,4.16361,4.15333,4.16156,11640000.0
2009-09-14 04:59:00,4.15926,4.16626,4.15638,4.16373,10160000.0
2009-09-14 05:00:00,4.16174,4.16412,4.15456,4.16101,12390000.0
2009-09-14 05:01:00,4.16396,4.16397,4.15401,4.16395,6010000.0
2009-09-14 05:03:00,4.15802,4.16367,4.15196,4.16367,7880000.0
2009-09-14 05:04:00,4.15985,4.16261,4.15526,4.15796,7880000.0
2009-09-14 05:05:00,4.15722,4.16209,4.15376,4.15934,7130000.0
2009-09-14 05:06:00,4.16196,4.16333,4.15841,4.16333,6390000.0
2009-09-14 05:07:00,4.16117,4.16292,4.15586,4.15829,7510000.0
2009-09-14 05:08:00,4.15775,4.16297,4.15713,4.16297,4500000.0
2009-09-14 05:09:00,4.15522,4.16195,4.14927,4.15333,7500000.0
2009-09-14 05:10:00,4.16238,4.16387,4.15442,4.16382,7510000.0
2009-09-14 05:11:00,4.16132,4.16412,4.15412,4.15732,6380000.0
2009-09-14 05:12:00,4.16202,4.16202,4.15436,4.15753,7130000.0
2009-09-14 05:13:00,4.15568,4.16239,4.15568,4.16239,4500000.0
2009-09-14 05:14:00,4.16014,4.16278,4.15175,4.16107,5250000.0
2009-09-14 05:15:00,4.15648,4.1666,4.15648,4.15882,11260000.0
2009-09-14 05:16:00,4.16201,4.16263,4.15938,4.15959,5250000.0
2009-09-14 05:17:00,4.16255,4.16255,4.15478,4.15533,6000000.0
2009-09-14 05:18:00,4.16363,4.16396,4.15803,4.16287,5250000.0
2009-09-14 05:20:00,4.15915,4.16352,4.15779,4.16352,6750000.0
2009-09-14 05:22:00,4.1587,4.16125,4.15395,4.15642,5250000.0
2009-09-14 05:23:00,4.15448,4.16127,4.15448,4.15854,4500000.0
2009-09-14 05:24:00,4.15663,4.16245,4.15471,4.16245,4890000.0
2009-09-14 05:25:00,4.15856,4.16577,4.15856,4.15872,6750000.0
2009-09-14 05:27:00,4.1589,4.16276,4.15662,4.16167,4510000.0
2009-09-14 05:28:00,4.16346,4.16346,4.15741,4.16313,5260000.0
2009-09-14 05:29:00,4.16011,4.16418,4.16011,4.16418,3760000.0
2009-09-14 05:30:00,4.1578,4.1697,4.1578,4.16279,9010000.0
2009-09-14 05:31:00,4.1538,4.1617,4.15047,4.15302,6750000.0
2009-09-14 05:32:00,4.16319,4.16319,4.15663,4.15882,5250000.0
2009-09-14 05:33:00,4.16127,4.1625,4.158,4.16214,4140000.0
2009-09-14 05:34:00,4.15801,4.16385,4.15801,4.16348,5250000.0
2009-09-14 05:35:00,4.16421,4.16482,4.15948,4.16338,4510000.0
2009-09-14 05:36:00,4.16046,4.16326,4.15208,4.15885,9020000.0
2009-09-14 05:37:00,4.16326,4.16483,4.16321,4.16412,5640000.0
2009-09-14 05:38:00,4.1624,4.1624,4.15216,4.1581,6380000.0
2009-09-14 05:39:00,4.1657,4.16593,4.16173,4.16593,4130000.0
2009-09-14 05:40:00,4.16408,4.16408,4.15802,4.16355,4140000.0
2009-09-14 05:41:00,4.16303,4.16397,4.15522,4.1593,4510000.0
2009-09-14 05:42:00,4.15816,4.16482,4.15816,4.16482,3380000.0
2009-09-14 05:43:00,4.16015,4.1621,4.15782,4.1586,4880000.0
2009-09-14 05:44:00,4.15363,4.16345,4.15363,4.16345,3750000.0
2009-09-14 05:45:00,4.16029,4.16188,4.15149,4.16003,11640000.0
2009-09-14 05:46:00,4.16642,4.16933,4.15774,4.15774,4130000.0
2009-09-14 05:47:00,4.16461,4.16461,4.15863,4.1646,4880000.0
2009-09-14 05:49:00,4.15934,4.16393,4.15934,4.16393,5250000.0
2009-09-14 05:50:00,4.16062,4.16167,4.15587,4.1615,3380000.0
2009-09-14 05:51:00,4.16509,4.16638,4.15842,4.16393,6760000.0
2009-09-14 05:52:00,4.16303,4.16303,4.15135,4.15832,6750000.0
2009-09-14 05:53:00,4.16468,4.16817,4.15892,4.16101,6770000.0
2009-09-14 05:54:00,4.16194,4.16445,4.1584,4.15885,5630000.0
2009-09-14 05:55:00,4.15836,4.16468,4.15714,4.16468,7130000.0
2009-09-14 05:56:00,4.15838,4.16549,4.15838,4.15968,4880000.0
2009-09-14 05:57:00,4.15555,4.16571,4.15555,4.16543,7500000.0
2009-09-14 05:58:00,4.16035,4.16597,4.1594,4.16597,4500000.0
2009-09-14 05:59:00,4.16404,4.16404,4.15572,4.15607,4140000.0
2009-09-14 06:00:00,4.16274,4.16875,4.15737,4.16271,9000000.0
2009-09-14 06:01:00,4.16109,4.16762,4.15805,4.16554,6010000.0
2009-09-14 06:02:00,4.16481,4.16829,4.15713,4.15713,5250000.0
2009-09-14 06:03:00,4.15567,4.16217,4.15567,4.159,3000000.0
2009-09-14 06:04:00,4.16553,4.16665,4.1613,4.16616,5270000.0
2009-09-14 06:05:00,4.15691,4.16581,4.15691,4.15977,4130000.0
2009-09-14 06:06:00,4.16683,4.16691,4.16057,4.16651,7130000.0
2009-09-14 06:07:00,4.16063,4.16647,4.15753,4.15967,4130000.0
2009-09-14 06:09:00,4.15257,4.16529,4.15224,4.16529,8250000.0
2009-09-14 06:10:00,4.16216,4.16752,4.15322,4.16053,8250000.0
2009-09-14 06:13:00,4.15952,4.17119,4.15952,4.16635,5250000.0
2009-09-14 06:14:00,4.16197,4.164,4.1555,4.16283,6010000.0
2009-09-14 06:15:00,4.15878,4.16729,4.15878,4.16288,7520000.0
2009-09-14 06:16:00,4.16582,4.16582,4.16117,4.16318,4880000.0
2009-09-14 06:17:00,4.16674,4.16674,4.15693,4.16141,12390000.0
2009-09-14 06:18:00,4.16309,4.16693,4.15503,4.16693,5630000.0
2009-09-14 06:19:00,4.15968,4.16585,4.15968,4.16496,7140000.0
2009-09-14 06:20:00,4.16044,4.16492,4.15511,4.16492,6380000.0
2009-09-14 06:21:00,4.16033,4.16482,4.15495,4.16482,9020000.0
2009-09-14 06:22:00,4.16292,4.16784,4.15622,4.15622,3000000.0
2009-09-14 06:23:00,4.16327,4.16385,4.1567,4.1626,12760000.0
2009-09-14 06:24:00,4.16385,4.16385,4.15513,4.15575,6380000.0
2009-09-14 06:25:00,4.16382,4.16621,4.15962,4.16621,6010000.0
2009-09-14 06:26:00,4.16277,4.1667,4.15712,4.165,6770000.0
2009-09-14 06:27:00,4.16262,4.16428,4.16137,4.16428,4500000.0
2009-09-14 06:28:00,4.1604,4.16564,4.15601,4.15947,5640000.0
2009-09-14 06:29:00,4.1617,4.16617,4.1558,4.16311,7130000.0
2009-09-14 06:30:00,4.16292,4.16449,4.15413,4.16205,11260000.0
2009-09-14 06:31:00,4.16261,4.16322,4.15788,4.16107,6750000.0
2009-09-14 06:32:00,4.16413,4.16524,4.15949,4.16094,4880000.0
2009-09-14 06:33:00,4.16325,4.16325,4.15288,4.15999,5630000.0
2009-09-14 06:34:00,4.15088,4.16052,4.1501,4.15498,5250000.0
2009-09-14 06:35:00,4.16278,4.16462,4.15447,4.15447,6390000.0
2009-09-14 06:36:00,4.16382,4.16525,4.15888,4.16469,6760000.0
2009-09-14 06:37:00,4.15801,4.16418,4.15273,4.16303,4500000.0
2009-09-14 06:38:00,4.15492,4.16484,4.15297,4.15822,6000000.0
2009-09-14 06:39:00,4.15745,4.16374,4.15625,4.16306,6760000.0
2009-09-14 06:40:00,4.16453,4.16453,4.15336,4.15935,9770000.0
2009-09-14 06:41:00,4.16138,4.16383,4.15813,4.16383,7130000.0
2009-09-14 06:42:00,4.16525,4.16525,4.16114,4.1652,4130000.0
2009-09-14 06:43:00,4.15767,4.16391,4.15767,4.15823,5260000.0
2009-09-14 06:44:00,4.16316,4.16587,4.15472,4.16372,6000000.0
2009-09-14 06:45:00,4.15807,4.16959,4.15807,4.16621,10140000.0
2009-09-14 06:46:00,4.15561,4.16604,4.15561,4.16354,5250000.0
2009-09-14 06:47:00,4.16466,4.16546,4.16365,4.16478,5630000.0
2009-09-14 06:48:00,4.1628,4.16555,4.15706,4.15948,6010000.0
2009-09-14 06:49:00,4.16123,4.16458,4.15416,4.16458,6760000.0
2009-09-14 06:50:00,4.16411,4.16411,4.15508,4.16392,6010000.0
2009-09-14 06:51:00,4.16074,4.16625,4.15538,4.16485,6750000.0
2009-09-14 06:52:00,4.16186,4.16446,4.15969,4.16446,4880000.0
2009-09-14 06:54:00,4.15956,4.16385,4.15749,4.16385,3380000.0
2009-09-14 06:55:00,4.15637,4.16367,4.15579,4.16316,8630000.0
2009-09-14 06:56:00,4.16353,4.16774,4.15599,4.15599,7510000.0
2009-09-14 06:57:00,4.16333,4.16333,4.15419,4.16109,7890000.0
2009-09-14 06:58:00,4.15297,4.16279,4.15297,4.16279,4880000.0
2009-09-14 06:59:00,4.15398,4.16479,4.15398,4.16479,5630000.0
2009-09-14 07:00:00,4.16103,4.16772,4.15683,4.16199,9020000.0
2009-09-14 07:01:00,4.16217,4.16371,4.15227,4.16371,6380000.0
2009-09-14 07:02:00,4.16376,4.16446,4.15412,4.15412,4510000.0
2009-09-14 07:03:00,4.1624,4.1641,4.15841,4.16051,4130000.0
2009-09-14 07:04:00,4.16098,4.16304,4.15645,4.15783,4510000.0
2009-09-14 07:05:00,4.16388,4.16449,4.15501,4.16321,7130000.0
2009-09-14 07:06:00,4.16073,4.16257,4.15403,4.15541,5270000.0
2009-09-14 07:07:00,4.16401,4.16513,4.15532,4.15938,6750000.0
2009-09-14 07:08:00,4.15658,4.16549,4.15658,4.16549,9390000.0
2009-09-14 07:09:00,4.16635,4.17119,4.16564,4.16638,6760000.0
2009-09-14 07:10:00,4.17049,4.17049,4.16015,4.16641,6760000.0
2009-09-14 07:11:00,4.16738,4.17084,4.1655,4.16594,6400000.0
2009-09-14 07:12:00,4.16524,4.17032,4.16475,4.16979,3770000.0
2009-09-14 07:13:00,4.16111,4.17075,4.16111,4.17067,5630000.0
2009-09-14 07:14:00,4.16929,4.17071,4.16498,4.17005,3010000.0
2009-09-14 07:15:00,4.16913,4.17247,4.15989,4.16426,11630000.0
2009-09-14 07:16:00,4.16417,4.16839,4.16158,4.16839,7880000.0
2009-09-14 07:17:00,4.16412,4.16789,4.15816,4.16512,5260000.0
2009-09-14 07:18:00,4.16582,4.16973,4.15882,4.16973,5630000.0
2009-09-14 07:19:00,4.17115,4.17383,4.16267,4.16267,3750000.0
2009-09-14 07:20:00,4.16428,4.17194,4.16428,4.17023,4130000.0
2009-09-14 07:21:00,4.16724,4.16924,4.16093,4.16093,6380000.0
2009-09-14 07:22:00,4.17105,4.17105,4.16231,4.16731,5260000.0
2009-09-14 07:23:00,4.17075,4.17261,4.16242,4.16242,4500000.0
2009-09-14 07:24:00,4.1639,4.17007,4.15909,4.16871,6760000.0
2009-09-14 07:25:00,4.1668,4.1706,4.16537,4.16987,4140000.0
2009-09-14 07:26:00,4.16418,4.16766,4.15623,4.16559,7130000.0
2009-09-14 07:28:00,4.16634,4.17232,4.16362,4.17167,5250000.0
2009-09-14 07:29:00,4.16585,4.17067,4.16463,4.17067,5630000.0
2009-09-14 07:30:00,4.16021,4.17163,4.15928,4.16684,8630000.0
2009-09-14 07:31:00,4.16113,4.16915,4.16113,4.16322,4880000.0
2009-09-14 07:32:00,4.16889,4.17023,4.16006,4.17022,6380000.0
2009-09-14 07:33:00,4.17011,4.17011,4.16382,4.1684,5250000.0
2009-09-14 07:34:00,4.16562,4.16952,4.16292,4.16292,7510000.0
2009-09-14 07:35:00,4.15833,4.16922,4.15833,4.16922,6750000.0
2009-09-14 07:36:00,4.16514,4.16868,4.15941,4.16791,4130000.0
2009-09-14 07:37:00,4.16586,4.17059,4.16586,4.16655,7510000.0
2009-09-14 07:38:00,4.16828,4.17576,4.16191,4.17239,6760000.0
2009-09-14 07:39:00,4.17253,4.17447,4.16805,4.17145,4880000.0
2009-09-14 07:40:00,4.17285,4.17586,4.16868,4.17586,3770000.0
2009-09-14 07:41:00,4.17323,4.17597,4.16326,4.16784,6750000.0
2009-09-14 07:42:00,4.17119,4.17636,4.1637,4.17496,15380000.0
2009-09-14 07:43:00,4.17177,4.17241,4.16503,4.16634,4880000.0
2009-09-14 07:44:00,4.17167,4.17167,4.15931,4.17016,4880000.0
2009-09-14 07:45:00,4.16788,4.17483,4.16335,4.17483,7510000.0
2009-09-14 07:46:00,4.17447,4.18189,4.17447,4.18168,7510000.0
2009-09-14 07:47:00,4.1835,4.18391,4.17704,4.17756,6750000.0
2009-09-14 07:48:00,4.1698,4.18096,4.1698,4.18096,5250000.0
2009-09-14 07:49:00,4.18067,4.18189,4.17273,4.17273,6380000.0
2009-09-14 07:50:00,4.1678,4.17545,4.16314,4.17545,7140000.0
2009-09-14 07:51:00,4.17727,4.17952,4.1705,4.17782,5630000.0
2009-09-14 07:52:00,4.18041,4.1821,4.17778,4.1821,5250000.0
2009-09-14 07:53:00,4.1812,4.1812,4.16805,4.17635,4880000.0
2009-09-14 07:54:00,4.1777,4.18206,4.17119,4.18191,4500000.0
2009-09-14 07:55:00,4.17726,4.18341,4.16899,4.18341,5630000.0
2009-09-14 07:56:00,4.17853,4.18452,4.17846,4.18352,7500000.0
2009-09-14 07:57:00,4.18357,4.18449,4.17389,4.18431,4520000.0
2009-09-14 07:58:00,4.18034,4.18672,4.178,4.18177,6000000.0
2009-09-14 07:59:00,4.17692,4.1838,4.17692,4.18036,6750000.0
2009-09-14 08:00:00,4.17616,4.18788,4.17616,4.18044,10890000.0
2009-09-14 08:01:00,4.18382,4.18419,4.17208,4.18393,12760000.0
2009-09-14 08:02:00,4.18527,4.18663,4.17776,4.18357,10150000.0
2009-09-14 08:03:00,4.18052,4.18427,4.17699,4.18392,5250000.0
2009-09-14 08:04:00,4.18118,4.18452,4.17558,4.18301,6750000.0
2009-09-14 08:05:00,4.18341,4.18482,4.17464,4.17948,7130000.0
2009-09-14 08:06:00,4.17848,4.18404,4.17355,4.17355,10130000.0
2009-09-14 08:07:00,4.17268,4.18405,4.17268,4.18171,7130000.0
2009-09-14 08:08:00,4.17886,4.18273,4.17465,4.17801,12760000.0
2009-09-14 08:09:00,4.18032,4.18041,4.1749,4.1749,5250000.0
2009-09-14 08:10:00,4.18276,4.18713,4.17546,4.18376,7880000.0
2009-09-14 08:11:00,4.18602,4.19037,4.18142,4.19037,4510000.0
2009-09-14 08:12:00,4.1873,4.19034,4.17997,4.18747,5260000.0
2009-09-14 08:13:00,4.18811,4.19144,4.18431,4.18431,3750000.0
2009-09-14 08:14:00,4.18021,4.1975,4.18021,4.19347,12760000.0
2009-09-14 08:15:00,4.18758,4.19759,4.18758,4.18821,10880000.0
2009-09-14 08:16:00,4.19334,4.19358,4.18342,4.18778,15780000.0
2009-09-14 08:17:00,4.18887,4.19275,4.18609,4.19029,6760000.0
2009-09-14 08:18:00,4.19132,4.19457,4.18107,4.19457,5630000.0
2009-09-14 08:19:00,4.19665,4.19907,4.19011,4.19786,13510000.0
2009-09-14 08:20:00,4.19308,4.20456,4.19256,4.20456,15390000.0
2009-09-14 08:21:00,4.20452,4.21292,4.20217,4.21292,12380000.0
2009-09-14 08:22:00,4.21659,4.21834,4.20938,4.21755,12010000.0
2009-09-14 08:23:00,4.2137,4.22343,4.2116,4.21908,9380000.0
2009-09-14 08:24:00,4.21614,4.21879,4.20911,4.20911,9750000.0
2009-09-14 08:25:00,4.21615,4.21991,4.21132,4.2128,7880000.0
2009-09-14 08:26:00,4.21263,4.21573,4.20319,4.21573,6010000.0
2009-09-14 08:27:00,4.21556,4.22447,4.21463,4.22338,9010000.0
2009-09-14 08:28:00,4.22452,4.22963,4.21762,4.22709,7880000.0
2009-09-14 08:29:00,4.2235,4.22931,4.21967,4.21967,12390000.0
2009-09-14 08:30:00,4.22611,4.23202,4.2202,4.2202,7900000.0
2009-09-14 08:31:00,4.23073,4.23389,4.22298,4.22997,6760000.0
2009-09-14 08:32:00,4.2209,4.23232,4.22034,4.23133,9000000.0
2009-09-14 08:33:00,4.23306,4.23606,4.22315,4.23312,9000000.0
2009-09-14 08:34:00,4.23286,4.23286,4.21963,4.23084,13130000.0
2009-09-14 08:35:00,4.23069,4.23416,4.22445,4.22624,15020000.0
2009-09-14 08:36:00,4.22845,4.2335,4.22429,4.23161,6750000.0
2009-09-14 08:37:00,4.23405,4.23405,4.22704,4.22704,5260000.0
2009-09-14 08:38:00,4.22702,4.23931,4.22295,4.22742,10890000.0
2009-09-14 08:39:00,4.23001,4.23001,4.21711,4.22471,10890000.0
2009-09-14 08:40:00,4.21955,4.23062,4.21955,4.22958,8260000.0
2009-09-14 08:41:00,4.22837,4.23222,4.21932,4.22564,13150000.0
2009-09-14 08:42:00,4.22657,4.23206,4.22075,4.22691,12000000.0
2009-09-14 08:43:00,4.22773,4.23284,4.22268,4.22896,17270000.0
2009-09-14 08:44:00,4.22817,4.22978,4.22153,4.22978,9010000.0
2009-09-14 08:45:00,4.22762,4.23506,4.22199,4.22263,10500000.0
2009-09-14 08:46:00,4.22581,4.23232,4.2237,4.22492,12380000.0
2009-09-14 08:47:00,4.22884,4.23204,4.21953,4.23109,6770000.0
2009-09-14 08:48:00,4.22594,4.23473,4.22594,4.22775,10140000.0
2009-09-14 08:49:00,4.23371,4.23651,4.23113,4.23648,13150000.0
2009-09-14 08:50:00,4.23603,4.23789,4.2326,4.2326,10130000.0
2009-09-14 08:51:00,4.23708,4.24031,4.22886,4.23186,9750000.0
2009-09-14 08:52:00,4.23389,4.23623,4.22455,4.22944,10510000.0
2009-09-14 08:53:00,4.22932,4.23082,4.21701,4.22806,9760000.0
2009-09-14 08:54:00,4.22725,4.22745,4.21839,4.22735,12380000.0
2009-09-14 08:55:00,4.22469,4.22469,4.21501,4.22305,7140000.0
2009-09-14 08:56:00,4.21239,4.22703,4.21239,4.2268,9400000.0
2009-09-14 08:57:00,4.23003,4.23246,4.21926,4.2255,22140000.0
2009-09-14 08:58:00,4.22561,4.22636,4.22102,4.22549,6380000.0
2009-09-14 08:59:00,4.22683,4.22683,4.21542,4.22147,13130000.0
2009-09-14 09:00:00,4.21856,4.22326,4.20715,4.22198,11260000.0
2009-09-14 09:01:00,4.21958,4.22465,4.21095,4.21807,13500000.0
2009-09-14 09:02:00,4.22415,4.22415,4.213,4.2226,9380000.0
2009-09-14 09:03:00,4.22085,4.22426,4.21707,4.2226,12400000.0
2009-09-14 09:04:00,4.21908,4.22166,4.20926,4.2204,13510000.0
2009-09-14 09:05:00,4.21841,4.22238,4.20829,4.21827,12770000.0
2009-09-14 09:06:00,4.2187,4.22295,4.21055,4.2221,11640000.0
2009-09-14 09:07:00,4.21844,4.22264,4.21844,4.2207,9390000.0
2009-09-14 09:08:00,4.2189,4.22427,4.21473,4.22134,10890000.0
2009-09-14 09:09:00,4.22027,4.22114,4.20941,4.21439,7130000.0
2009-09-14 09:10:00,4.22043,4.22409,4.2175,4.2207,12020000.0
2009-09-14 09:11:00,4.22045,4.22098,4.21606,4.2189,8250000.0
2009-09-14 09:12:00,4.20869,4.21991,4.20869,4.21541,12770000.0
2009-09-14 09:13:00,4.22308,4.22368,4.21159,4.22351,10130000.0
2009-09-14 09:14:00,4.22492,4.22749,4.21731,4.21828,15760000.0
2009-09-14 09:15:00,4.22371,4.22522,4.21592,4.22479,10880000.0
2009-09-14 09:16:00,4.22211,4.22565,4.21305,4.22143,12380000.0
2009-09-14 09:17:00,4.22407,4.22407,4.21821,4.21944,12380000.0
2009-09-14 09:18:00,4.22255,4.22451,4.21659,4.22205,9380000.0
2009-09-14 09:19:00,4.2156,4.22337,4.21309,4.22296,6760000.0
2009-09-14 09:20:00,4.22068,4.22201,4.20763,4.21882,10130000.0
2009-09-14 09:21:00,4.22006,4.22713,4.21633,4.22223,12010000.0
2009-09-14 09:22:00,4.2219,4.2219,4.21282,4.21719,5250000.0
2009-09-14 09:23:00,4.21927,4.22222,4.20853,4.22071,15760000.0
2009-09-14 09:24:00,4.21801,4.2209,4.21202,4.21202,18020000.0
2009-09-14 09:25:00,4.2158,4.21754,4.20986,4.21691,9010000.0
2009-09-14 09:26:00,4.21176,4.21872,4.20753,4.21236,13150000.0
2009-09-14 09:27:00,4.21791,4.22024,4.21109,4.21306,15380000.0
2009-09-14 09:28:00,4.21752,4.21989,4.20939,4.21399,12770000.0
2009-09-14 09:29:00,4.20855,4.218,4.20855,4.21094,12010000.0
2009-09-14 09:30:00,4.21613,4.21613,4.20395,4.21171,13140000.0
2009-09-14 09:31:00,4.2069,4.21522,4.2069,4.21199,6380000.0
2009-09-14 09:32:00,4.20948,4.21468,4.20306,4.21197,8260000.0
2009-09-14 09:33:00,4.21065,4.21545,4.20704,4.21483,4890000.0
2009-09-14 09:34:00,4.21218,4.21218,4.2065,4.21062,6380000.0
2009-09-14 09:35:00,4.20965,4.21233,4.20063,4.2112,9380000.0
2009-09-14 09:36:00,4.20702,4.21219,4.20244,4.20244,9750000.0
2009-09-14 09:37:00,4.21076,4.21175,4.20279,4.20854,6750000.0
2009-09-14 09:38:00,4.21181,4.21181,4.20119,4.20119,5640000.0
2009-09-14 09:39:00,4.21066,4.21114,4.20629,4.20629,6000000.0
2009-09-14 09:40:00,4.21156,4.21295,4.20757,4.20757,4880000.0
2009-09-14 09:41:00,4.20748,4.21256,4.20206,4.21241,7130000.0
2009-09-14 09:42:00,4.21259,4.21286,4.20698,4.21207,6010000.0
2009-09-14 09:43:00,4.20484,4.21452,4.20217,4.21394,7140000.0
2009-09-14 09:44:00,4.21008,4.21445,4.20258,4.21337,9380000.0
2009-09-14 09:45:00,4.21599,4.21925,4.21134,4.21134,7500000.0
2009-09-14 09:46:00,4.20473,4.21831,4.20473,4.2085,5630000.0
2009-09-14 09:47:00,4.20982,4.2152,4.2055,4.21212,5250000.0
2009-09-14 09:48:00,4.21038,4.21574,4.20606,4.21364,4880000.0
2009-09-14 09:49:00,4.21267,4.21277,4.20704,4.20872,11270000.0
2009-09-14 09:50:00,4.21006,4.21286,4.20227,4.21225,5630000.0
2009-09-14 09:51:00,4.20922,4.21319,4.20738,4.21319,8260000.0
2009-09-14 09:52:00,4.21201,4.21239,4.20611,4.20885,5250000.0
2009-09-14 09:53:00,4.21219,4.21507,4.20782,4.20782,7510000.0
2009-09-14 09:54:00,4.21249,4.21574,4.2082,4.21263,9010000.0
2009-09-14 09:55:00,4.21172,4.21425,4.21172,4.21334,6380000.0
2009-09-14 09:56:00,4.21361,4.21442,4.20486,4.21316,4880000.0
2009-09-14 09:57:00,4.20739,4.21415,4.20739,4.21044,8250000.0
2009-09-14 09:58:00,4.2099,4.21434,4.20909,4.21116,7140000.0
2009-09-14 09:59:00,4.21219,4.21494,4.20647,4.20764,7880000.0
2009-09-14 10:00:00,4.21212,4.21504,4.20726,4.21189,11250000.0
2009-09-14 10:01:00,4.21171,4.21226,4.20326,4.21076,8260000.0
2009-09-14 10:02:00,4.21105,4.21204,4.20545,4.21141,7130000.0
2009-09-14 10:03:00,4.21309,4.21447,4.20691,4.21154,6000000.0
2009-09-14 10:04:00,4.21115,4.21402,4.20551,4.2122,12010000.0
2009-09-14 10:05:00,4.2065,4.21358,4.2065,4.20671,6750000.0
2009-09-14 10:06:00,4.21012,4.21427,4.20513,4.20969,8640000.0
2009-09-14 10:07:00,4.20906,4.21175,4.1989,4.21012,4890000.0
2009-09-14 10:08:00,4.1983,4.21032,4.1983,4.20734,9400000.0
2009-09-14 10:09:00,4.2141,4.2141,4.2033,4.21025,5270000.0
2009-09-14 10:10:00,4.20108,4.21262,4.20108,4.20933,8250000.0
2009-09-14 10:11:00,4.21019,4.21295,4.20398,4.2116,7130000.0
2009-09-14 10:12:00,4.20743,4.21101,4.20474,4.21028,7510000.0
2009-09-14 10:13:00,4.20993,4.21245,4.20237,4.20513,9750000.0
2009-09-14 10:14:00,4.21205,4.21464,4.20801,4.21313,10130000.0
2009-09-14 10:15:00,4.21348,4.21402,4.20757,4.20791,8250000.0
2009-09-14 10:16:00,4.2027,4.21292,4.2027,4.21141,6380000.0
2009-09-14 10:17:00,4.21275,4.21368,4.20444,4.20444,7130000.0
2009-09-14 10:18:00,4.2115,4.21458,4.20867,4.21358,4890000.0
2009-09-14 10:19:00,4.21477,4.21517,4.2088,4.21006,6760000.0
2009-09-14 10:20:00,4.21099,4.21545,4.21026,4.21026,7880000.0
2009-09-14 10:21:00,4.21581,4.21683,4.20677,4.21028,4880000.0
2009-09-14 10:22:00,4.21509,4.21552,4.2123,4.21483,6000000.0
2009-09-14 10:23:00,4.20847,4.21468,4.20847,4.21468,7130000.0
2009-09-14 10:24:00,4.21488,4.21511,4.20922,4.21438,8630000.0
2009-09-14 10:25:00,4.20873,4.21624,4.20616,4.2139,15780000.0
2009-09-14 10:26:00,4.21391,4.21441,4.20382,4.20943,12380000.0
2009-09-14 10:27:00,4.21459,4.21668,4.21293,4.21527,5250000.0
2009-09-14 10:28:00,4.2157,4.21787,4.21199,4.21233,13140000.0
2009-09-14 10:29:00,4.21609,4.21781,4.20607,4.21709,11260000.0
2009-09-14 10:30:00,4.21739,4.2195,4.20714,4.21041,5260000.0
2009-09-14 10:31:00,4.21761,4.22144,4.20824,4.20824,7130000.0
2009-09-14 10:32:00,4.21921,4.22306,4.21447,4.22254,12760000.0
2009-09-14 10:33:00,4.22414,4.22506,4.21953,4.22176,11630000.0
2009-09-14 10:34:00,4.22406,4.22406,4.21342,4.22211,4520000.0
2009-09-14 10:35:00,4.22523,4.22965,4.2219,4.2219,4890000.0
2009-09-14 10:36:00,4.2256,4.22613,4.21933,4.22613,7140000.0
2009-09-14 10:37:00,4.22585,4.22808,4.21728,4.22238,15000000.0
2009-09-14 10:38:00,4.21595,4.22814,4.21595,4.22074,5640000.0
2009-09-14 10:39:00,4.22652,4.23119,4.22212,4.22212,6010000.0
2009-09-14 10:40:00,4.22587,4.231,4.22068,4.231,5640000.0
2009-09-14 10:41:00,4.23063,4.23382,4.22136,4.23089,7500000.0
2009-09-14 10:42:00,4.23213,4.23372,4.22685,4.2275,7520000.0
2009-09-14 10:43:00,4.23048,4.23561,4.22905,4.23124,6760000.0
2009-09-14 10:44:00,4.22633,4.23867,4.22633,4.23098,10890000.0
2009-09-14 10:45:00,4.23174,4.23509,4.22778,4.22778,7500000.0
2009-09-14 10:46:00,4.2327,4.23353,4.22095,4.22095,6010000.0
2009-09-14 10:47:00,4.23255,4.23261,4.22116,4.22992,12000000.0
2009-09-14 10:48:00,4.22818,4.23277,4.22529,4.22666,16160000.0
2009-09-14 10:49:00,4.22648,4.23282,4.22325,4.23282,13500000.0
2009-09-14 10:50:00,4.23218,4.23218,4.22142,4.2317,9000000.0
2009-09-14 10:51:00,4.22878,4.23309,4.2233,4.22739,5260000.0
2009-09-14 10:52:00,4.2337,4.23817,4.23007,4.23612,15400000.0
2009-09-14 10:53:00,4.23684,4.24032,4.2334,4.24032,4880000.0
2009-09-14 10:54:00,4.23929,4.24102,4.23048,4.23888,6010000.0
2009-09-14 10:55:00,4.23966,4.24311,4.2303,4.23824,12380000.0
2009-09-14 10:56:00,4.24277,4.24277,4.23588,4.24165,6380000.0
2009-09-14 10:57:00,4.23516,4.23973,4.22964,4.23684,5630000.0
2009-09-14 10:58:00,4.23885,4.24034,4.23522,4.24034,6010000.0
2009-09-14 10:59:00,4.24035,4.24073,4.23084,4.23952,14630000.0
2009-09-14 11:00:00,4.23964,4.23964,4.23008,4.23782,5630000.0
2009-09-14 11:01:00,4.24013,4.24105,4.23519,4.2395,5630000.0
2009-09-14 11:02:00,4.23601,4.2414,4.23601,4.23777,7500000.0
2009-09-14 11:03:00,4.24029,4.24076,4.2302,4.24076,5250000.0
2009-09-14 11:04:00,4.24114,4.24345,4.23743,4.23891,4510000.0
2009-09-14 11:05:00,4.24374,4.24374,4.23743,4.24198,8640000.0
2009-09-14 11:06:00,4.23779,4.24288,4.23676,4.24079,6750000.0
2009-09-14 11:07:00,4.24171,4.24171,4.23008,4.24005,6760000.0
2009-09-14 11:08:00,4.2402,4.24048,4.23575,4.24024,5640000.0
2009-09-14 11:09:00,4.23937,4.24086,4.23132,4.23825,9390000.0
2009-09-14 11:10:00,4.23962,4.23962,4.23196,4.23667,11630000.0
2009-09-14 11:11:00,4.22939,4.23667,4.22674,4.2345,6760000.0
2009-09-14 11:12:00,4.23315,4.23629,4.22465,4.23597,7510000.0
2009-09-14 11:13:00,4.23004,4.23524,4.22676,4.23437,6010000.0
2009-09-14 11:14:00,4.22746,4.23683,4.22746,4.23542,7500000.0
2009-09-14 11:15:00,4.23806,4.23806,4.2255,4.23735,7130000.0
2009-09-14 11:16:00,4.23522,4.23522,4.2281,4.2281,5250000.0
2009-09-14 11:17:00,4.23264,4.23276,4.22843,4.23219,7520000.0
2009-09-14 11:18:00,4.22837,4.23515,4.22365,4.23407,6760000.0
2009-09-14 11:19:00,4.22933,4.23638,4.22594,4.23028,11260000.0
2009-09-14 11:20:00,4.23146,4.23369,4.22822,4.22849,6390000.0
2009-09-14 11:21:00,4.23043,4.23455,4.22492,4.22492,6380000.0
2009-09-14 11:22:00,4.23291,4.23291,4.22725,4.23267,7530000.0
2009-09-14 11:23:00,4.22919,4.23276,4.22912,4.23237,4880000.0
2009-09-14 11:24:00,4.23353,4.23353,4.22827,4.22921,5250000.0
2009-09-14 11:25:00,4.23056,4.23218,4.22082,4.23218,6010000.0
2009-09-14 11:26:00,4.23122,4.23277,4.22127,4.2267,7130000.0
2009-09-14 11:27:00,4.22963,4.23049,4.22801,4.22895,7880000.0
2009-09-14 11:28:00,4.2274,4.23077,4.22568,4.23077,3780000.0
2009-09-14 11:29:00,4.23022,4.23022,4.22417,4.2245,4880000.0
2009-09-14 11:30:00,4.23334,4.23605,4.228,4.22907,12390000.0
2009-09-14 11:31:00,4.23268,4.23268,4.22144,4.2321,7130000.0
2009-09-14 11:32:00,4.23328,4.2335,4.22822,4.22822,6380000.0
2009-09-14 11:33:00,4.22319,4.23243,4.22142,4.22776,8260000.0
2009-09-14 11:34:00,4.23198,4.23198,4.22207,4.22885,4880000.0
2009-09-14 11:35:00,4.22483,4.22953,4.22458,4.2251,6380000.0
2009-09-14 11:36:00,4.22791,4.22873,4.2174,4.22426,12380000.0
2009-09-14 11:37:00,4.22581,4.22656,4.21785,4.22164,10510000.0
2009-09-14 11:38:00,4.22318,4.22527,4.2158,4.2158,7510000.0
2009-09-14 11:39:00,4.21406,4.22325,4.21406,4.21945,4880000.0
2009-09-14 11:40:00,4.2246,4.22594,4.22117,4.22376,8250000.0
2009-09-14 11:41:00,4.21292,4.22264,4.21292,4.22054,4880000.0
2009-09-14 11:42:00,4.22019,4.22282,4.21729,4.22282,4510000.0
2009-09-14 11:43:00,4.22133,4.22276,4.21264,4.22203,10890000.0
2009-09-14 11:44:00,4.22368,4.22893,4.21761,4.22634,13890000.0
2009-09-14 11:45:00,4.21938,4.22701,4.21608,4.21608,6380000.0
2009-09-14 11:46:00,4.21645,4.22842,4.21645,4.2265,8250000.0
2009-09-14 11:47:00,4.22574,4.22578,4.21638,4.22578,4880000.0
2009-09-14 11:48:00,4.21726,4.22806,4.21726,4.22648,6010000.0
2009-09-14 11:49:00,4.22498,4.22565,4.21218,4.21646,6000000.0
2009-09-14 11:50:00,4.22579,4.22579,4.22054,4.22526,6000000.0
2009-09-14 11:51:00,4.22442,4.22701,4.22153,4.22353,7520000.0
2009-09-14 11:52:00,4.22385,4.22482,4.2216,4.22466,6000000.0
2009-09-14 11:53:00,4.2245,4.2245,4.2172,4.22088,6010000.0
2009-09-14 11:54:00,4.22552,4.22723,4.22108,4.22279,4880000.0
2009-09-14 11:55:00,4.22312,4.22492,4.21723,4.22311,5630000.0
2009-09-14 11:56:00,4.22233,4.22322,4.21865,4.22014,10130000.0
2009-09-14 11:57:00,4.21781,4.21934,4.21428,4.21871,4880000.0
2009-09-14 11:58:00,4.21748,4.21901,4.21523,4.21703,5630000.0
2009-09-14 11:59:00,4.20995,4.21688,4.20995,4.21254,5630000.0
2009-09-14 12:00:00,4.21064,4.21484,4.2033,4.20714,8270000.0
2009-09-14 12:01:00,4.21387,4.21921,4.20974,4.21892,8640000.0
2009-09-14 12:02:00,4.21842,4.22001,4.2097,4.21877,15410000.0
2009-09-14 12:03:00,4.21211,4.21831,4.20666,4.21552,7880000.0
2009-09-14 12:04:00,4.21216,4.2147,4.20608,4.21286,6750000.0
2009-09-14 12:05:00,4.21478,4.21591,4.20549,4.21006,6750000.0
2009-09-14 12:06:00,4.21235,4.21472,4.2045,4.2136,11630000.0
2009-09-14 12:07:00,4.21161,4.21714,4.20823,4.21308,7500000.0
2009-09-14 12:08:00,4.21149,4.21239,4.20292,4.20823,4510000.0
2009-09-14 12:09:00,4.2114,4.21378,4.20857,4.20857,8250000.0
2009-09-14 12:10:00,4.21399,4.21431,4.20847,4.21371,6380000.0
2009-09-14 12:11:00,4.21189,4.21489,4.20619,4.21346,5640000.0
2009-09-14 12:12:00,4.20687,4.21458,4.20687,4.21074,6390000.0
2009-09-14 12:13:00,4.20965,4.21627,4.2049,4.21167,7140000.0
2009-09-14 12:14:00,4.20974,4.21255,4.19954,4.20858,16140000.0
2009-09-14 12:15:00,4.20809,4.21367,4.20317,4.21243,16900000.0
2009-09-14 12:16:00,4.20671,4.21315,4.20601,4.21154,7500000.0
2009-09-14 12:17:00,4.20676,4.21304,4.20229,4.20764,6010000.0
2009-09-14 12:18:00,4.20738,4.21252,4.20244,4.2102,8640000.0
2009-09-14 12:19:00,4.21235,4.21235,4.20098,4.21159,7140000.0
2009-09-14 12:20:00,4.21196,4.21281,4.20687,4.21176,13130000.0
2009-09-14 12:21:00,4.20779,4.21335,4.20709,4.21156,5250000.0
2009-09-14 12:22:00,4.21306,4.21415,4.20826,4.21073,6010000.0
2009-09-14 12:23:00,4.20655,4.21142,4.20132,4.21001,6380000.0
2009-09-14 12:24:00,4.21101,4.21252,4.20705,4.20705,4510000.0
2009-09-14 12:25:00,4.2119,4.21256,4.206,4.20966,5630000.0
2009-09-14 12:26:00,4.21013,4.2134,4.20717,4.21265,6380000.0
2009-09-14 12:27:00,4.21197,4.2128,4.20662,4.21256,9760000.0
2009-09-14 12:28:00,4.20532,4.21398,4.20532,4.21192,7510000.0
2009-09-14 12:29:00,4.21129,4.21155,4.20048,4.21031,8250000.0
2009-09-14 12:30:00,4.2147,4.21725,4.20576,4.20886,10510000.0
2009-09-14 12:31:00,4.21192,4.21349,4.20302,4.21349,6000000.0
2009-09-14 12:32:00,4.20758,4.21285,4.2018,4.20797,4880000.0
2009-09-14 12:33:00,4.21216,4.21325,4.21053,4.21298,7130000.0
2009-09-14 12:34:00,4.21197,4.21319,4.20545,4.20545,6750000.0
2009-09-14 12:35:00,4.20279,4.21321,4.20279,4.21191,6750000.0
2009-09-14 12:36:00,4.20659,4.21167,4.20442,4.21167,5250000.0
2009-09-14 12:37:00,4.20555,4.21692,4.20227,4.20227,7880000.0
2009-09-14 12:38:00,4.20908,4.21083,4.20111,4.20111,6380000.0
2009-09-14 12:39:00,4.20921,4.20945,4.19965,4.20152,6750000.0
2009-09-14 12:40:00,4.21171,4.21224,4.20721,4.21224,5260000.0
2009-09-14 12:41:00,4.20231,4.21435,4.20231,4.21168,6390000.0
2009-09-14 12:42:00,4.21244,4.21364,4.20271,4.21315,5260000.0
2009-09-14 12:43:00,4.21197,4.21306,4.20772,4.21216,7880000.0
2009-09-14 12:44:00,4.21265,4.2136,4.20731,4.20767,6010000.0
2009-09-14 12:45:00,4.2125,4.21416,4.20466,4.21255,13890000.0
2009-09-14 12:46:00,4.20905,4.21136,4.2037,4.21136,5250000.0
2009-09-14 12:47:00,4.21268,4.21268,4.20538,4.21239,9750000.0
2009-09-14 12:48:00,4.2138,4.21946,4.20528,4.213,15030000.0
2009-09-14 12:49:00,4.20911,4.21422,4.20473,4.20689,6380000.0
2009-09-14 12:50:00,4.21245,4.21352,4.20854,4.21352,6750000.0
2009-09-14 12:51:00,4.21227,4.2145,4.20483,4.2145,6010000.0
2009-09-14 12:52:00,4.21389,4.21501,4.20837,4.20987,9770000.0
2009-09-14 12:53:00,4.20943,4.21385,4.20864,4.21059,6000000.0
2009-09-14 12:54:00,4.21374,4.21395,4.20077,4.21395,14630000.0
2009-09-14 12:55:00,4.21298,4.21616,4.2048,4.2048,9380000.0
2009-09-14 12:56:00,4.21457,4.21618,4.20614,4.2109,5630000.0
2009-09-14 12:57:00,4.20676,4.21635,4.20676,4.21238,4890000.0
2009-09-14 12:58:00,4.21167,4.21448,4.20676,4.21092,4880000.0
2009-09-14 12:59:00,4.20746,4.21719,4.20746,4.21158,9000000.0
2009-09-14 13:00:00,4.21823,4.21823,4.20619,4.20619,7130000.0
2009-09-14 13:01:00,4.21484,4.21692,4.21422,4.21692,5260000.0
2009-09-14 13:02:00,4.21217,4.21795,4.21217,4.21663,7510000.0
2009-09-14 13:03:00,4.2179,4.22244,4.20974,4.21806,8250000.0
2009-09-14 13:04:00,4.21734,4.2175,4.21066,4.2175,5260000.0
2009-09-14 13:05:00,4.21124,4.2176,4.20796,4.21584,6750000.0
2009-09-14 13:06:00,4.21655,4.21729,4.20757,4.21568,4890000.0
2009-09-14 13:07:00,4.21638,4.21792,4.21125,4.21125,4140000.0
2009-09-14 13:08:00,4.21769,4.21773,4.20752,4.2174,13880000.0
2009-09-14 13:09:00,4.21785,4.2181,4.20862,4.21302,7140000.0
2009-09-14 13:10:00,4.21788,4.21788,4.21175,4.21678,6750000.0
2009-09-14 13:11:00,4.21582,4.21754,4.20518,4.20518,5250000.0
2009-09-14 13:12:00,4.21527,4.2169,4.21147,4.21538,6380000.0
2009-09-14 13:13:00,4.21617,4.21617,4.21024,4.21316,4140000.0
2009-09-14 13:14:00,4.21119,4.21608,4.20229,4.21608,15780000.0
2009-09-14 13:15:00,4.21529,4.21529,4.20258,4.20548,6380000.0
2009-09-14 13:16:00,4.20621,4.21728,4.20614,4.21728,7130000.0
2009-09-14 13:17:00,4.21562,4.21669,4.21084,4.21609,5250000.0
2009-09-14 13:18:00,4.2062,4.21643,4.2062,4.21202,4510000.0
2009-09-14 13:19:00,4.21658,4.21658,4.2113,4.21604,5260000.0
2009-09-14 13:20:00,4.21679,4.2171,4.21215,4.21216,4880000.0
2009-09-14 13:21:00,4.21608,4.21736,4.20761,4.21428,6750000.0
2009-09-14 13:22:00,4.21345,4.21626,4.21082,4.21472,5630000.0
2009-09-14 13:23:00,4.21384,4.2151,4.20523,4.21411,7130000.0
2009-09-14 13:24:00,4.21099,4.21639,4.20637,4.20715,6380000.0
2009-09-14 13:25:00,4.20944,4.21195,4.20603,4.21014,4890000.0
2009-09-14 13:26:00,4.2101,4.21123,4.20429,4.20486,7130000.0
2009-09-14 13:27:00,4.20974,4.21125,4.20616,4.21039,4510000.0
2009-09-14 13:28:00,4.20811,4.21396,4.20811,4.20938,6750000.0
2009-09-14 13:29:00,4.21414,4.217,4.20824,4.21358,15010000.0
2009-09-14 13:30:00,4.21403,4.21728,4.21181,4.21629,7500000.0
2009-09-14 13:31:00,4.21439,4.21639,4.20917,4.20917,4510000.0
2009-09-14 13:32:00,4.21356,4.21804,4.21141,4.2162,8260000.0
2009-09-14 13:33:00,4.21826,4.21885,4.21264,4.21695,8640000.0
2009-09-14 13:34:00,4.21679,4.21679,4.20976,4.21568,4880000.0
2009-09-14 13:35:00,4.21668,4.21668,4.21175,4.21385,5260000.0
2009-09-14 13:36:00,4.21568,4.21754,4.20592,4.21305,5630000.0
2009-09-14 13:37:00,4.21275,4.21319,4.21079,4.21282,5250000.0
2009-09-14 13:38:00,4.21029,4.21262,4.21012,4.21121,5630000.0
2009-09-14 13:39:00,4.20858,4.21047,4.20495,4.20878,7510000.0
2009-09-14 13:40:00,4.20963,4.21063,4.20845,4.20909,6380000.0
2009-09-14 13:41:00,4.20957,4.21092,4.20744,4.2091,8250000.0
2009-09-14 13:42:00,4.21016,4.21202,4.20645,4.20645,7500000.0
2009-09-14 13:43:00,4.20801,4.21218,4.20692,4.21218,6750000.0
2009-09-14 13:44:00,4.20529,4.21273,4.20256,4.21192,9010000.0
2009-09-14 13:45:00,4.20594,4.20979,4.19908,4.20404,9390000.0
2009-09-14 13:46:00,4.20981,4.21025,4.20242,4.2097,8250000.0
2009-09-14 13:47:00,4.2082,4.21052,4.19751,4.20131,11650000.0
2009-09-14 13:48:00,4.20852,4.21133,4.20345,4.20916,12390000.0
2009-09-14 13:49:00,4.21141,4.21165,4.20631,4.20872,5260000.0
2009-09-14 13:50:00,4.20975,4.2124,4.20638,4.208,7130000.0
2009-09-14 13:51:00,4.20723,4.21348,4.20523,4.21056,7500000.0
2009-09-14 13:52:00,4.20521,4.21225,4.20521,4.20938,6000000.0
2009-09-14 13:53:00,4.21223,4.21348,4.20098,4.21066,7510000.0
2009-09-14 13:54:00,4.20478,4.2096,4.1963,4.20218,10880000.0
2009-09-14 13:55:00,4.1986,4.21056,4.1986,4.20747,8270000.0
2009-09-14 13:56:00,4.20411,4.2054,4.20074,4.20127,5630000.0
2009-09-14 13:57:00,4.20416,4.20585,4.19842,4.19842,6000000.0
2009-09-14 13:58:00,4.20419,4.20419,4.19875,4.20114,7510000.0
2009-09-14 13:59:00,4.20444,4.20569,4.19545,4.20068,8270000.0
2009-09-14 14:00:00,4.20075,4.20515,4.19379,4.20241,6760000.0
2009-09-14 14:01:00,4.19906,4.20378,4.19185,4.20222,7130000.0
2009-09-14 14:02:00,4.19818,4.20201,4.19431,4.19446,7880000.0
2009-09-14 14:03:00,4.18725,4.19788,4.18725,4.19632,6000000.0
2009-09-14 14:04:00,4.19414,4.19579,4.18866,4.19044,4880000.0
2009-09-14 14:05:00,4.19394,4.19515,4.188,4.19328,14260000.0
2009-09-14 14:06:00,4.1902,4.19806,4.18843,4.19435,6750000.0
2009-09-14 14:07:00,4.19881,4.2018,4.19137,4.19137,8640000.0
2009-09-14 14:08:00,4.19904,4.19904,4.19631,4.19631,6380000.0
2009-09-14 14:09:00,4.19823,4.19823,4.19176,4.19702,10880000.0
2009-09-14 14:10:00,4.19448,4.19779,4.19374,4.19374,6750000.0
2009-09-14 14:11:00,4.1989,4.19968,4.19726,4.19874,4140000.0
2009-09-14 14:12:00,4.20038,4.20139,4.18877,4.20025,7880000.0
2009-09-14 14:13:00,4.19662,4.20062,4.19494,4.20062,7510000.0
2009-09-14 14:14:00,4.19836,4.20288,4.1965,4.20203,14270000.0
2009-09-14 14:15:00,4.19946,4.2006,4.19574,4.19574,5260000.0
2009-09-14 14:16:00,4.19006,4.20078,4.19006,4.1982,6750000.0
2009-09-14 14:17:00,4.19928,4.19928,4.19175,4.19175,4890000.0
2009-09-14 14:18:00,4.19299,4.19751,4.18809,4.18809,5640000.0
2009-09-14 14:19:00,4.18893,4.19959,4.18893,4.19147,7130000.0
2009-09-14 14:20:00,4.19121,4.19607,4.18545,4.19024,7130000.0
2009-09-14 14:21:00,4.19399,4.19399,4.1838,4.19054,4880000.0
2009-09-14 14:22:00,4.18835,4.19245,4.18646,4.19207,6390000.0
2009-09-14 14:23:00,4.19258,4.19274,4.18064,4.18868,6380000.0
2009-09-14 14:24:00,4.19436,4.19436,4.18388,4.19137,6010000.0
2009-09-14 14:25:00,4.1896,4.19367,4.18305,4.19367,12390000.0
2009-09-14 14:26:00,4.19235,4.19675,4.19078,4.1961,8260000.0
2009-09-14 14:27:00,4.1928,4.19627,4.18933,4.19472,9400000.0
2009-09-14 14:28:00,4.19052,4.19647,4.1896,4.19403,7510000.0
2009-09-14 14:29:00,4.19872,4.19872,4.18988,4.19773,6380000.0
2009-09-14 14:30:00,4.20082,4.20116,4.19564,4.19688,4880000.0
2009-09-14 14:31:00,4.20135,4.20257,4.1962,4.19954,6760000.0
2009-09-14 14:32:00,4.19578,4.20094,4.19556,4.20009,5630000.0
2009-09-14 14:33:00,4.1998,4.20144,4.19129,4.19866,7500000.0
2009-09-14 14:34:00,4.19831,4.19943,4.18908,4.19801,11630000.0
2009-09-14 14:35:00,4.19848,4.19875,4.19398,4.19875,4880000.0
2009-09-14 14:36:00,4.19732,4.19818,4.19405,4.19557,6010000.0
2009-09-14 14:37:00,4.18951,4.19923,4.18951,4.19901,7130000.0
2009-09-14 14:38:00,4.19186,4.19912,4.18848,4.19836,7510000.0
2009-09-14 14:39:00,4.19987,4.20032,4.19477,4.19477,6380000.0
2009-09-14 14:40:00,4.19622,4.20125,4.19622,4.20063,6000000.0
2009-09-14 14:41:00,4.20105,4.20105,4.19033,4.19856,7140000.0
2009-09-14 14:42:00,4.18974,4.19948,4.18598,4.19403,11250000.0
2009-09-14 14:43:00,4.19775,4.19839,4.19224,4.19422,5630000.0
2009-09-14 14:44:00,4.19894,4.20141,4.18982,4.19457,55960000.0
2009-09-14 14:45:00,4.19555,4.19969,4.19399,4.19734,4890000.0
2009-09-14 14:46:00,4.18969,4.19782,4.18631,4.19782,5630000.0
2009-09-14 14:47:00,4.19906,4.20012,4.19337,4.19947,9760000.0
2009-09-14 14:48:00,4.1993,4.20053,4.1935,4.1935,5250000.0
2009-09-14 14:49:00,4.19879,4.19879,4.18747,4.1967,8630000.0
2009-09-14 14:50:00,4.19773,4.19794,4.19469,4.19583,6380000.0
2009-09-14 14:51:00,4.19726,4.19899,4.19282,4.19774,15390000.0
2009-09-14 14:52:00,4.19672,4.19785,4.19132,4.19691,7880000.0
2009-09-14 14:53:00,4.19404,4.19678,4.18751,4.19165,9390000.0
2009-09-14 14:54:00,4.19359,4.20084,4.19056,4.19826,8630000.0
2009-09-14 14:55:00,4.19715,4.19865,4.18775,4.19631,5250000.0
2009-09-14 14:56:00,4.19676,4.19798,4.19395,4.19798,6000000.0
2009-09-14 14:57:00,4.18942,4.20045,4.18942,4.19818,13520000.0
2009-09-14 14:58:00,4.19661,4.19753,4.19181,4.19181,6750000.0
2009-09-14 14:59:00,4.19503,4.19683,4.18832,4.19583,10880000.0
2009-09-14 15:00:00,4.19202,4.19796,4.18734,4.19486,7130000.0
2009-09-14 15:01:00,4.19598,4.19598,4.18808,4.18893,7140000.0
2009-09-14 15:02:00,4.19072,4.19653,4.19072,4.19513,6000000.0
2009-09-14 15:03:00,4.19441,4.19729,4.19035,4.19625,6380000.0
2009-09-14 15:04:00,4.19344,4.19361,4.18918,4.19344,6000000.0
2009-09-14 15:05:00,4.19309,4.19309,4.17983,4.19191,4880000.0
2009-09-14 15:06:00,4.18795,4.19361,4.18453,4.19174,6010000.0
2009-09-14 15:07:00,4.19458,4.19655,4.18356,4.19443,6750000.0
2009-09-14 15:08:00,4.19407,4.19781,4.18854,4.1922,5250000.0
2009-09-14 15:09:00,4.19675,4.20085,4.19034,4.19674,6760000.0
2009-09-14 15:10:00,4.19495,4.19636,4.19059,4.19156,6010000.0
2009-09-14 15:11:00,4.19557,4.19763,4.19263,4.19331,4880000.0
2009-09-14 15:12:00,4.19621,4.19877,4.19175,4.1981,8640000.0
2009-09-14 15:13:00,4.18894,4.19948,4.18894,4.19799,5260000.0
2009-09-14 15:14:00,4.19938,4.20005,4.1932,4.1965,12380000.0
2009-09-14 15:15:00,4.19348,4.20171,4.19348,4.19364,8250000.0
2009-09-14 15:16:00,4.19813,4.19813,4.19099,4.1933,5630000.0
2009-09-14 15:17:00,4.19635,4.19682,4.18551,4.18863,6390000.0
2009-09-14 15:18:00,4.19735,4.20192,4.19039,4.19039,11630000.0
2009-09-14 15:19:00,4.19633,4.19744,4.18149,4.19468,9750000.0
2009-09-14 15:20:00,4.19722,4.19982,4.18886,4.19474,8250000.0
2009-09-14 15:21:00,4.18819,4.19766,4.18819,4.19047,8630000.0
2009-09-14 15:22:00,4.1957,4.19652,4.18729,4.19652,9770000.0
2009-09-14 15:23:00,4.19662,4.19734,4.19007,4.19007,5250000.0
2009-09-14 15:24:00,4.19549,4.19767,4.18622,4.19606,8260000.0
2009-09-14 15:25:00,4.19397,4.19622,4.18875,4.19363,5630000.0
2009-09-14 15:26:00,4.19026,4.1951,4.19026,4.19047,7880000.0
2009-09-14 15:27:00,4.18438,4.19434,4.18438,4.18957,4510000.0
2009-09-14 15:28:00,4.1923,4.19237,4.19078,4.19133,4880000.0
2009-09-14 15:29:00,4.19233,4.19343,4.18154,4.18656,17640000.0
2009-09-14 15:30:00,4.19088,4.19324,4.18786,4.19282,10130000.0
2009-09-14 15:31:00,4.19256,4.19261,4.18811,4.19053,10880000.0
2009-09-14 15:32:00,4.19146,4.19428,4.18158,4.19333,11280000.0
2009-09-14 15:33:00,4.19204,4.19204,4.17981,4.19116,10880000.0
2009-09-14 15:34:00,4.18899,4.19705,4.18899,4.19464,12400000.0
2009-09-14 15:35:00,4.18287,4.19386,4.18287,4.19386,10510000.0
2009-09-14 15:36:00,4.1933,4.1933,4.18783,4.19132,6380000.0
2009-09-14 15:37:00,4.19145,4.19316,4.18883,4.19159,5630000.0
2009-09-14 15:38:00,4.18823,4.19374,4.18442,4.19374,6010000.0
2009-09-14 15:39:00,4.19236,4.19435,4.18812,4.19377,6760000.0
2009-09-14 15:40:00,4.19158,4.19285,4.18059,4.19171,14260000.0
2009-09-14 15:41:00,4.19328,4.19464,4.18326,4.19068,6380000.0
2009-09-14 15:42:00,4.18725,4.19298,4.18725,4.19287,5250000.0
2009-09-14 15:43:00,4.18162,4.19188,4.18162,4.19166,6010000.0
2009-09-14 15:44:00,4.18789,4.18945,4.17932,4.18852,4520000.0
2009-09-14 15:45:00,4.18663,4.18663,4.17834,4.18308,5260000.0
2009-09-14 15:46:00,4.18571,4.18683,4.18215,4.18416,6000000.0
2009-09-14 15:47:00,4.18332,4.185,4.17871,4.18323,4880000.0
2009-09-14 15:48:00,4.17944,4.18564,4.17944,4.18486,7130000.0
2009-09-14 15:49:00,4.17552,4.18729,4.17458,4.18493,10130000.0
2009-09-14 15:50:00,4.18012,4.18463,4.17653,4.18294,5260000.0
2009-09-14 15:51:00,4.18583,4.18583,4.17931,4.18317,5260000.0
2009-09-14 15:52:00,4.18347,4.18441,4.17499,4.18441,4880000.0
2009-09-14 15:53:00,4.18392,4.18469,4.18007,4.18369,6750000.0
2009-09-14 15:54:00,4.182,4.18567,4.17525,4.17525,6390000.0
2009-09-14 15:55:00,4.17713,4.18477,4.17713,4.18245,6760000.0
2009-09-14 15:56:00,4.18359,4.18359,4.17309,4.18358,8260000.0
2009-09-14 15:57:00,4.17914,4.18245,4.17624,4.18245,5630000.0
2009-09-14 15:58:00,4.18204,4.18372,4.1728,4.17848,8630000.0
2009-09-14 15:59:00,4.18015,4.19014,4.17559,4.18246,13150000.0
2009-09-14 16:00:00,4.18271,4.18271,4.17138,4.18027,8260000.0
2009-09-14 16:01:00,4.16818,4.1793,4.16818,4.16891,6000000.0
2009-09-14 16:02:00,4.17409,4.18032,4.16785,4.17322,6000000.0
2009-09-14 16:03:00,4.1734,4.18486,4.1734,4.17941,6760000.0
2009-09-14 16:04:00,4.18205,4.18205,4.16992,4.18054,5630000.0
2009-09-14 16:05:00,4.18215,4.18498,4.17782,4.18195,4510000.0
2009-09-14 16:06:00,4.18095,4.18588,4.18063,4.1856,6390000.0
2009-09-14 16:07:00,4.17776,4.18525,4.17776,4.18496,5640000.0
2009-09-14 16:08:00,4.18683,4.18683,4.17652,4.18014,6760000.0
2009-09-14 16:09:00,4.17697,4.1866,4.17697,4.18114,7150000.0
2009-09-14 16:10:00,4.18348,4.18971,4.18348,4.18552,5630000.0
2009-09-14 16:11:00,4.18129,4.18658,4.17722,4.18658,5250000.0
2009-09-14 16:12:00,4.1861,4.1879,4.1777,4.18103,6380000.0
2009-09-14 16:13:00,4.184,4.19032,4.17879,4.18878,7140000.0
2009-09-14 16:14:00,4.17692,4.18722,4.17692,4.18261,9030000.0
2009-09-14 16:15:00,4.18676,4.18676,4.18019,4.18551,5630000.0
2009-09-14 16:16:00,4.18604,4.18604,4.17536,4.18042,8630000.0
2009-09-14 16:17:00,4.18442,4.1858,4.17918,4.18369,5250000.0
2009-09-14 16:18:00,4.17526,4.18443,4.1742,4.18408,5260000.0
2009-09-14 16:19:00,4.18286,4.18345,4.17349,4.17349,6760000.0
2009-09-14 16:20:00,4.18228,4.18349,4.17745,4.18205,7510000.0
2009-09-14 16:21:00,4.17027,4.17975,4.17027,4.17933,7890000.0
2009-09-14 16:22:00,4.17194,4.18352,4.17194,4.18252,13890000.0
2009-09-14 16:23:00,4.18199,4.18331,4.17354,4.17717,8640000.0
2009-09-14 16:24:00,4.17979,4.1838,4.17739,4.17941,7510000.0
2009-09-14 16:25:00,4.17926,4.18293,4.17799,4.18076,7880000.0
2009-09-14 16:26:00,4.18028,4.18432,4.18028,4.18043,7510000.0
2009-09-14 16:27:00,4.18127,4.1846,4.17438,4.18358,6010000.0
2009-09-14 16:28:00,4.18374,4.18572,4.1786,4.18171,6380000.0
2009-09-14 16:29:00,4.1799,4.17998,4.17462,4.17547,4510000.0
2009-09-14 16:30:00,4.17864,4.18203,4.17864,4.18053,5630000.0
2009-09-14 16:31:00,4.18061,4.18061,4.17085,4.17464,6760000.0
2009-09-14 16:32:00,4.17454,4.18212,4.17454,4.1793,8250000.0
2009-09-14 16:33:00,4.17946,4.18126,4.17375,4.17603,8270000.0
2009-09-14 16:34:00,4.17698,4.17808,4.166,4.166,6750000.0
2009-09-14 16:35:00,4.17294,4.17984,4.17294,4.17384,7500000.0
2009-09-14 16:36:00,4.176,4.17865,4.16921,4.17419,4880000.0
2009-09-14 16:37:00,4.17637,4.17836,4.17233,4.17741,6390000.0
2009-09-14 16:38:00,4.17631,4.17969,4.16985,4.17969,5630000.0
2009-09-14 16:39:00,4.17991,4.18291,4.17188,4.17939,7890000.0
2009-09-14 16:40:00,4.18174,4.18305,4.17112,4.18183,9010000.0
2009-09-14 16:41:00,4.17964,4.18245,4.17315,4.17987,6750000.0
2009-09-14 16:42:00,4.18289,4.18693,4.18001,4.18571,5250000.0
2009-09-14 16:43:00,4.18013,4.18647,4.17459,4.18428,6010000.0
2009-09-14 16:44:00,4.18561,4.18579,4.1797,4.18294,13510000.0
2009-09-14 16:45:00,4.17454,4.18625,4.17454,4.18367,7500000.0
2009-09-14 16:46:00,4.1829,4.18377,4.17439,4.18377,6760000.0
2009-09-14 16:47:00,4.17429,4.18299,4.17346,4.17346,8250000.0
2009-09-14 16:48:00,4.18189,4.1836,4.1718,4.1769,7500000.0
2009-09-14 16:49:00,4.18071,4.18133,4.17604,4.17604,6010000.0
2009-09-14 16:50:00,4.17905,4.17905,4.17,4.17493,5250000.0
2009-09-14 16:51:00,4.17605,4.18093,4.17328,4.17328,5630000.0
2009-09-14 16:52:00,4.18029,4.18099,4.17037,4.17856,6760000.0
2009-09-14 16:53:00,4.18084,4.18094,4.17399,4.17901,6380000.0
2009-09-14 16:54:00,4.17164,4.18242,4.17164,4.18114,10500000.0
2009-09-14 16:55:00,4.18114,4.18142,4.17522,4.18142,4140000.0
2009-09-14 16:56:00,4.1798,4.18183,4.17047,4.17047,6000000.0
2009-09-14 16:57:00,4.18258,4.183,4.17672,4.17672,5640000.0
2009-09-14 16:58:00,4.18075,4.18181,4.17967,4.18137,5630000.0
2009-09-14 16:59:00,4.1813,4.18367,4.171,4.18073,12390000.0
2009-09-14 17:00:00,4.18338,4.18474,4.17616,4.18236,14280000.0
2009-09-14 17:01:00,4.18044,4.18177,4.17006,4.17587,6380000.0
2009-09-14 17:02:00,4.18149,4.18315,4.17347,4.18126,4880000.0
2009-09-14 17:03:00,4.18132,4.18151,4.17567,4.17662,4880000.0
2009-09-14 17:04:00,4.17519,4.18182,4.17519,4.18097,7140000.0
2009-09-14 17:05:00,4.17948,4.18273,4.17654,4.18061,6000000.0
2009-09-14 17:06:00,4.17919,4.18297,4.1719,4.18269,7510000.0
2009-09-14 17:07:00,4.1803,4.1803,4.17031,4.17647,5270000.0
2009-09-14 17:08:00,4.18042,4.18244,4.17206,4.18244,5630000.0
2009-09-14 17:09:00,4.18298,4.18348,4.1743,4.18342,7140000.0
2009-09-14 17:10:00,4.18286,4.18286,4.17709,4.18202,5260000.0
2009-09-14 17:11:00,4.17186,4.18183,4.17186,4.18145,7880000.0
2009-09-14 17:12:00,4.17991,4.18197,4.17324,4.17364,5630000.0
2009-09-14 17:13:00,4.1776,4.18183,4.16996,4.1783,9760000.0
2009-09-14 17:14:00,4.17381,4.18313,4.16982,4.18083,13500000.0
2009-09-14 17:15:00,4.1818,4.18322,4.17294,4.17294,6380000.0
2009-09-14 17:16:00,4.18215,4.18215,4.17459,4.18106,6000000.0
2009-09-14 17:17:00,4.17839,4.18162,4.17645,4.18062,8260000.0
2009-09-14 17:18:00,4.18146,4.18395,4.17616,4.17776,9760000.0
2009-09-14 17:19:00,4.17636,4.17974,4.17018,4.17856,5630000.0
2009-09-14 17:20:00,4.1817,4.18253,4.17172,4.18193,10130000.0
2009-09-14 17:21:00,4.17935,4.18344,4.17204,4.17204,6750000.0
2009-09-14 17:22:00,4.17739,4.1811,4.17279,4.17847,4880000.0
2009-09-14 17:23:00,4.1774,4.18294,4.17294,4.17621,12020000.0
2009-09-14 17:24:00,4.17904,4.18214,4.17586,4.17856,6000000.0
2009-09-14 17:25:00,4.17785,4.18066,4.17468,4.1761,6750000.0
2009-09-14 17:26:00,4.18014,4.18125,4.17703,4.18056,8630000.0
2009-09-14 17:27:00,4.18258,4.18441,4.17357,4.17796,7130000.0
2009-09-14 17:28:00,4.18001,4.18222,4.17319,4.18095,6380000.0
2009-09-14 17:29:00,4.17166,4.18085,4.17166,4.18085,10140000.0
2009-09-14 17:30:00,4.18287,4.18429,4.17961,4.1804,5250000.0
2009-09-14 17:31:00,4.18404,4.18404,4.17913,4.18289,6380000.0
2009-09-14 17:32:00,4.1823,4.18381,4.17251,4.18119,6380000.0
2009-09-14 17:33:00,4.17876,4.18457,4.17876,4.18244,8260000.0
2009-09-14 17:34:00,4.18013,4.18252,4.17669,4.1801,5250000.0
2009-09-14 17:35:00,4.17617,4.18147,4.1714,4.18067,11630000.0
2009-09-14 17:36:00,4.17439,4.18382,4.17439,4.1791,5250000.0
2009-09-14 17:37:00,4.18015,4.18325,4.17995,4.18208,7130000.0
2009-09-14 17:38:00,4.18265,4.18369,4.1761,4.18212,7500000.0
2009-09-14 17:39:00,4.1753,4.18054,4.17334,4.18004,8640000.0
2009-09-14 17:40:00,4.18337,4.18337,4.17363,4.17363,4890000.0
2009-09-14 17:41:00,4.1736,4.1831,4.1736,4.17745,7140000.0
2009-09-14 17:42:00,4.18219,4.18619,4.17975,4.17975,6020000.0
2009-09-14 17:43:00,4.18445,4.18556,4.17454,4.18556,5630000.0
2009-09-14 17:44:00,4.17686,4.18768,4.17686,4.1802,4880000.0
2009-09-14 17:45:00,4.1861,4.18871,4.17628,4.1878,7500000.0
2009-09-14 17:46:00,4.18421,4.18925,4.17874,4.18318,9000000.0
2009-09-14 17:47:00,4.17814,4.1846,4.17814,4.18074,6750000.0
2009-09-14 17:48:00,4.18284,4.18832,4.17742,4.17742,6760000.0
2009-09-14 17:49:00,4.18373,4.18827,4.17861,4.17861,6750000.0
2009-09-14 17:50:00,4.18566,4.18584,4.17653,4.18343,6390000.0
2009-09-14 17:51:00,4.18784,4.18894,4.18283,4.18811,6000000.0
2009-09-14 17:52:00,4.18358,4.18855,4.1784,4.18414,4880000.0
2009-09-14 17:53:00,4.18699,4.18759,4.18043,4.18246,7500000.0
2009-09-14 17:54:00,4.18594,4.18837,4.18113,4.18636,8260000.0
2009-09-14 17:55:00,4.1773,4.18761,4.1773,4.18678,10520000.0
2009-09-14 17:56:00,4.17826,4.18694,4.17826,4.18057,7880000.0
2009-09-14 17:57:00,4.18638,4.18638,4.18177,4.18177,5250000.0
2009-09-14 17:58:00,4.18346,4.18876,4.18182,4.18268,6770000.0
2009-09-14 17:59:00,4.18416,4.18959,4.1778,4.18274,5260000.0
2009-09-14 18:00:00,4.18338,4.18728,4.18198,4.1868,5630000.0
2009-09-14 18:01:00,4.18896,4.19027,4.18361,4.18913,5250000.0
2009-09-14 18:02:00,4.18428,4.19072,4.18428,4.18843,7130000.0
2009-09-14 18:03:00,4.18757,4.19158,4.17953,4.18771,12010000.0
2009-09-14 18:04:00,4.1922,4.19325,4.18836,4.19325,4140000.0
2009-09-14 18:05:00,4.18504,4.19185,4.17771,4.19185,5630000.0
2009-09-14 18:06:00,4.19096,4.19096,4.18034,4.18667,7500000.0
2009-09-14 18:07:00,4.19168,4.19213,4.1858,4.19151,5630000.0
2009-09-14 18:08:00,4.1897,4.1914,4.1858,4.1914,7510000.0
2009-09-14 18:09:00,4.18836,4.19202,4.18616,4.19202,7130000.0
2009-09-14 18:10:00,4.1916,4.1916,4.18568,4.19078,6010000.0
2009-09-14 18:11:00,4.19185,4.19295,4.18176,4.18915,5630000.0
2009-09-14 18:12:00,4.19067,4.1926,4.18583,4.18583,12010000.0
2009-09-14 18:13:00,4.19313,4.19397,4.18824,4.19355,4880000.0
2009-09-14 18:14:00,4.18769,4.19317,4.18769,4.19236,8630000.0
2009-09-14 18:15:00,4.19316,4.19316,4.18456,4.18456,8250000.0
2009-09-14 18:16:00,4.18739,4.19098,4.18497,4.18951,7130000.0
2009-09-14 18:17:00,4.19033,4.19033,4.18492,4.18843,5260000.0
2009-09-14 18:18:00,4.18878,4.1905,4.18574,4.19018,7130000.0
2009-09-14 18:19:00,4.18602,4.19285,4.1818,4.1818,7130000.0
2009-09-14 18:20:00,4.18855,4.19025,4.18311,4.18468,6760000.0
2009-09-14 18:21:00,4.18606,4.19114,4.18199,4.19005,6010000.0
2009-09-14 18:22:00,4.17893,4.18837,4.17893,4.18489,5250000.0
2009-09-14 18:23:00,4.18937,4.19124,4.18277,4.18965,6010000.0
2009-09-14 18:24:00,4.18649,4.19065,4.18517,4.18966,6750000.0
2009-09-14 18:25:00,4.18428,4.19292,4.18129,4.19063,6010000.0
2009-09-14 18:26:00,4.18655,4.18967,4.17969,4.1879,5640000.0
2009-09-14 18:27:00,4.18949,4.18973,4.18205,4.1831,4880000.0
2009-09-14 18:28:00,4.17923,4.18783,4.17841,4.17841,5260000.0
2009-09-14 18:29:00,4.18823,4.18888,4.1844,4.18888,5630000.0
2009-09-14 18:30:00,4.18085,4.19257,4.18085,4.18688,4880000.0
2009-09-14 18:31:00,4.18661,4.18716,4.17873,4.18514,7500000.0
2009-09-14 18:32:00,4.18828,4.18931,4.1778,4.1778,6010000.0
2009-09-14 18:33:00,4.18864,4.18918,4.17948,4.18855,4880000.0
2009-09-14 18:34:00,4.1852,4.19004,4.18104,4.18979,6380000.0
2009-09-14 18:35:00,4.18987,4.18987,4.18371,4.18882,6380000.0
2009-09-14 18:36:00,4.18779,4.18789,4.17602,4.18789,4510000.0
2009-09-14 18:37:00,4.18931,4.18931,4.18308,4.18768,4880000.0
2009-09-14 18:38:00,4.18571,4.18915,4.1854,4.18915,5250000.0
2009-09-14 18:39:00,4.18892,4.18987,4.18776,4.18785,7500000.0
2009-09-14 18:40:00,4.18318,4.18938,4.17868,4.18938,6380000.0
2009-09-14 18:41:00,4.18834,4.18834,4.18332,4.18334,4510000.0
2009-09-14 18:42:00,4.18798,4.1887,4.17713,4.18866,8630000.0
2009-09-14 18:43:00,4.18485,4.18948,4.17875,4.18505,5630000.0
2009-09-14 18:44:00,4.18904,4.1901,4.17721,4.18388,15380000.0
2009-09-14 18:45:00,4.18226,4.19099,4.17819,4.1791,7900000.0
2009-09-14 18:46:00,4.18661,4.18747,4.17798,4.1871,7880000.0
2009-09-14 18:47:00,4.18201,4.18766,4.18201,4.18702,7510000.0
2009-09-14 18:48:00,4.17814,4.18816,4.17814,4.1837,9010000.0
2009-09-14 18:49:00,4.18329,4.18691,4.17741,4.17741,6010000.0
2009-09-14 18:50:00,4.1842,4.18839,4.1818,4.18801,5630000.0
2009-09-14 18:51:00,4.18835,4.1884,4.18082,4.18604,4510000.0
2009-09-14 18:52:00,4.18743,4.1899,4.18054,4.18932,6000000.0
2009-09-14 18:53:00,4.18552,4.18997,4.18552,4.18997,5260000.0
2009-09-14 18:54:00,4.18351,4.1892,4.18169,4.18288,4880000.0
2009-09-14 18:55:00,4.1866,4.18954,4.17973,4.18591,7140000.0
2009-09-14 18:56:00,4.18703,4.18994,4.18014,4.1843,6760000.0
2009-09-14 18:57:00,4.18111,4.18816,4.18111,4.18725,5630000.0
2009-09-14 18:58:00,4.18702,4.18914,4.18481,4.18852,6750000.0
2009-09-14 18:59:00,4.18832,4.19018,4.1792,4.1792,5250000.0
2009-09-14 19:00:00,4.18608,4.18939,4.18608,4.1888,5250000.0
2009-09-14 19:01:00,4.18797,4.18797,4.17767,4.18687,7500000.0
2009-09-14 19:02:00,4.18308,4.18901,4.18308,4.18654,7130000.0
2009-09-14 19:03:00,4.1844,4.18858,4.17771,4.18858,5630000.0
2009-09-14 19:04:00,4.18262,4.18917,4.18132,4.18629,7140000.0
2009-09-14 19:05:00,4.18763,4.18862,4.18728,4.18862,6380000.0
2009-09-14 19:06:00,4.18037,4.19204,4.18036,4.18809,6010000.0
2009-09-14 19:07:00,4.18604,4.18958,4.18348,4.18798,5630000.0
2009-09-14 19:08:00,4.18381,4.18869,4.18381,4.1871,5250000.0
2009-09-14 19:09:00,4.18764,4.18924,4.18351,4.1884,6760000.0
2009-09-14 19:10:00,4.18915,4.18948,4.18334,4.18595,5630000.0
2009-09-14 19:11:00,4.18856,4.18913,4.18236,4.18446,6380000.0
2009-09-14 19:12:00,4.18454,4.18979,4.18383,4.18383,8630000.0
2009-09-14 19:13:00,4.18747,4.18748,4.18097,4.18097,7140000.0
2009-09-14 19:14:00,4.18256,4.1878,4.17966,4.18575,4880000.0
2009-09-14 19:15:00,4.1841,4.19069,4.1841,4.18644,5260000.0
2009-09-14 19:16:00,4.18416,4.1891,4.18416,4.1891,4510000.0
2009-09-14 19:17:00,4.18859,4.19087,4.18165,4.19037,4880000.0
2009-09-14 19:18:00,4.18851,4.18859,4.18717,4.18814,4510000.0
2009-09-14 19:19:00,4.18533,4.191,4.184,4.18451,7500000.0
2009-09-14 19:20:00,4.18312,4.18881,4.18312,4.18832,7500000.0
2009-09-14 19:21:00,4.18245,4.18789,4.17867,4.18731,7130000.0
2009-09-14 19:22:00,4.18222,4.18722,4.17707,4.18281,6000000.0
2009-09-14 19:23:00,4.18097,4.18787,4.18096,4.18541,5630000.0
2009-09-14 19:24:00,4.1862,4.18832,4.1823,4.18298,7130000.0
2009-09-14 19:25:00,4.18759,4.18759,4.17766,4.18047,6000000.0
2009-09-14 19:26:00,4.18237,4.18855,4.18237,4.18718,4880000.0
2009-09-14 19:27:00,4.18434,4.18785,4.1726,4.18713,7510000.0
2009-09-14 19:28:00,4.179,4.18882,4.179,4.18444,6380000.0
2009-09-14 19:29:00,4.18675,4.18682,4.1818,4.18316,6390000.0
2009-09-14 19:30:00,4.1866,4.18855,4.18526,4.1874,5250000.0
2009-09-14 19:31:00,4.18604,4.18716,4.18422,4.18422,6000000.0
2009-09-14 19:32:00,4.18064,4.18863,4.17882,4.18705,4140000.0
2009-09-14 19:33:00,4.18562,4.18711,4.18157,4.18658,5630000.0
2009-09-14 19:34:00,4.18498,4.18622,4.17742,4.17997,6000000.0
2009-09-14 19:35:00,4.18851,4.18851,4.18205,4.18495,4880000.0
2009-09-14 19:36:00,4.17843,4.18763,4.17843,4.18554,7880000.0
2009-09-14 19:37:00,4.18883,4.18883,4.18225,4.18797,6750000.0
2009-09-14 19:38:00,4.18607,4.18807,4.1779,4.18691,7880000.0
2009-09-14 19:39:00,4.18774,4.18833,4.17885,4.18094,7500000.0
2009-09-14 19:40:00,4.18907,4.18907,4.1832,4.18747,7130000.0
2009-09-14 19:41:00,4.18304,4.18771,4.17865,4.18771,5250000.0
2009-09-14 19:42:00,4.18353,4.18812,4.18261,4.18261,6000000.0
2009-09-14 19:43:00,4.18891,4.18975,4.18261,4.1882,7510000.0
2009-09-14 19:44:00,4.18204,4.18755,4.18204,4.18269,4140000.0
2009-09-14 19:45:00,4.18105,4.19413,4.18105,4.18641,5250000.0
2009-09-14 19:46:00,4.18592,4.18787,4.17815,4.18533,6000000.0
2009-09-14 19:47:00,4.18654,4.18654,4.18065,4.18551,6400000.0
2009-09-14 19:48:00,4.18764,4.18789,4.18301,4.18428,4880000.0
2009-09-14 19:49:00,4.18212,4.1881,4.17786,4.18215,8250000.0
2009-09-14 19:50:00,4.18662,4.18854,4.18532,4.18788,5260000.0
2009-09-14 19:51:00,4.18831,4.18831,4.17471,4.18492,6380000.0
2009-09-14 19:52:00,4.18205,4.18746,4.17703,4.18185,4510000.0
2009-09-14 19:53:00,4.17839,4.18934,4.17839,4.18395,5250000.0
2009-09-14 19:54:00,4.18766,4.18899,4.18409,4.18735,4510000.0
2009-09-14 19:55:00,4.18967,4.18967,4.18145,4.1861,7140000.0
2009-09-14 19:56:00,4.18874,4.19063,4.18495,4.18641,4510000.0
2009-09-14 19:57:00,4.18461,4.19075,4.17984,4.18823,5260000.0
2009-09-14 19:58:00,4.18517,4.18882,4.18267,4.18865,5250000.0
2009-09-14 19:59:00,4.18575,4.18846,4.18352,4.18352,6760000.0
2009-09-14 20:00:00,4.18728,4.19044,4.18453,4.18453,4880000.0
2009-09-14 20:01:00,4.19063,4.19069,4.186,4.19069,5260000.0
2009-09-14 20:02:00,4.18911,4.19096,4.18488,4.18907,7130000.0
2009-09-14 20:03:00,4.18941,4.18994,4.18009,4.18728,6760000.0
2009-09-14 20:04:00,4.18568,4.19057,4.18281,4.18834,7500000.0
2009-09-14 20:05:00,4.18871,4.19088,4.1815,4.18587,7880000.0
2009-09-14 20:06:00,4.17985,4.18995,4.17985,4.18677,5260000.0
2009-09-14 20:07:00,4.19145,4.19211,4.18554,4.18871,6010000.0
2009-09-14 20:08:00,4.19118,4.19223,4.1837,4.18775,7510000.0
2009-09-14 20:09:00,4.19114,4.19114,4.18592,4.1892,6760000.0
2009-09-14 20:10:00,4.18066,4.19073,4.18066,4.19003,4510000.0
2009-09-14 20:11:00,4.18938,4.19116,4.18134,4.18756,9750000.0
2009-09-14 20:12:00,4.18608,4.19083,4.18245,4.18485,5640000.0
2009-09-14 20:13:00,4.18957,4.19243,4.18279,4.19076,5250000.0
2009-09-14 20:14:00,4.19052,4.19167,4.18211,4.19162,4510000.0
2009-09-14 20:15:00,4.18513,4.19478,4.18299,4.19019,6380000.0
2009-09-14 20:16:00,4.18893,4.19005,4.1793,4.19005,4880000.0
2009-09-14 20:17:00,4.19039,4.19039,4.17854,4.18472,5630000.0
2009-09-14 20:18:00,4.18404,4.19019,4.18346,4.18819,5250000.0
2009-09-14 20:19:00,4.18935,4.19297,4.18663,4.18663,6760000.0
2009-09-14 20:20:00,4.18849,4.19057,4.18442,4.1855,6010000.0
2009-09-14 20:21:00,4.18509,4.19211,4.18509,4.1884,6760000.0
2009-09-14 20:22:00,4.18657,4.19096,4.18561,4.18601,5250000.0
2009-09-14 20:23:00,4.18779,4.19213,4.18004,4.19062,8640000.0
2009-09-14 20:24:00,4.18922,4.18955,4.1844,4.18955,6000000.0
2009-09-14 20:25:00,4.18782,4.19067,4.1795,4.18656,9010000.0
2009-09-14 20:26:00,4.18069,4.19169,4.18069,4.18642,9750000.0
2009-09-14 20:27:00,4.18607,4.19072,4.1853,4.19072,7510000.0
2009-09-14 20:28:00,4.18967,4.19028,4.18484,4.19028,5630000.0
2009-09-14 20:29:00,4.185,4.19055,4.17921,4.17921,6000000.0
2009-09-14 20:30:00,4.18867,4.18867,4.18211,4.18211,4880000.0
2009-09-14 20:31:00,4.18768,4.19002,4.18085,4.18807,6000000.0
2009-09-14 20:32:00,4.18866,4.18881,4.17848,4.18881,7510000.0
2009-09-14 20:33:00,4.18583,4.18902,4.17909,4.18375,5640000.0
2009-09-14 20:34:00,4.18854,4.18963,4.1797,4.1797,7880000.0
2009-09-14 20:35:00,4.18578,4.18838,4.18287,4.18601,6010000.0
2009-09-14 20:36:00,4.18864,4.18864,4.17864,4.18357,7880000.0
2009-09-14 20:37:00,4.18854,4.18861,4.18368,4.18368,7130000.0
2009-09-14 20:38:00,4.18624,4.18828,4.17846,4.18828,6000000.0
2009-09-14 20:39:00,4.18915,4.18964,4.18486,4.18844,5260000.0
2009-09-14 20:40:00,4.18839,4.19022,4.18747,4.19022,6380000.0
2009-09-14 20:41:00,4.19037,4.19037,4.18107,4.18889,4880000.0
2009-09-14 20:42:00,4.1782,4.18639,4.1782,4.18216,7510000.0
2009-09-14 20:43:00,4.17929,4.18904,4.17929,4.18803,7880000.0
2009-09-14 20:44:00,4.18679,4.18783,4.17774,4.18783,4880000.0
2009-09-14 20:45:00,4.185,4.18923,4.17929,4.17929,4510000.0
2009-09-14 20:46:00,4.18617,4.18958,4.18012,4.18618,6000000.0
2009-09-14 20:47:00,4.18861,4.18959,4.18363,4.18821,4880000.0
2009-09-14 20:48:00,4.18177,4.18739,4.17789,4.17789,8250000.0
2009-09-14 20:49:00,4.17879,4.18801,4.17879,4.18801,7140000.0
2009-09-14 20:50:00,4.18585,4.18764,4.17923,4.18618,5260000.0
2009-09-14 20:51:00,4.18938,4.18938,4.18305,4.1882,6750000.0
2009-09-14 20:52:00,4.18773,4.18842,4.18223,4.18842,7510000.0
2009-09-14 20:53:00,4.18049,4.18948,4.18049,4.1821,5630000.0
2009-09-14 20:54:00,4.18698,4.1899,4.18522,4.18862,6390000.0
2009-09-14 20:55:00,4.18783,4.18913,4.18353,4.18785,4900000.0
2009-09-14 20:56:00,4.18656,4.19183,4.18206,4.18982,7510000.0
2009-09-14 20:57:00,4.18707,4.18873,4.18247,4.18606,4880000.0
2009-09-14 20:58:00,4.18625,4.1877,4.18066,4.1845,5630000.0
2009-09-14 20:59:00,4.18513,4.18751,4.17942,4.18691,5260000.0
2009-09-14 21:00:00,4.18047,4.18439,4.1741,4.18405,6750000.0
2009-09-14 21:01:00,4.17814,4.18362,4.17236,4.18362,4880000.0
2009-09-14 21:02:00,4.18059,4.18482,4.18057,4.18346,6000000.0
2009-09-14 21:03:00,4.18194,4.18503,4.17831,4.18492,5630000.0
2009-09-14 21:04:00,4.18669,4.18821,4.18114,4.18672,6380000.0
2009-09-14 21:05:00,4.18699,4.18699,4.17672,4.18586,7880000.0
2009-09-14 21:06:00,4.18636,4.18964,4.18016,4.18797,6750000.0
2009-09-14 21:07:00,4.18389,4.18769,4.18329,4.18769,4510000.0
2009-09-14 21:08:00,4.18849,4.18978,4.18476,4.18898,5260000.0
2009-09-14 21:09:00,4.18705,4.18804,4.18402,4.18691,5250000.0
2009-09-14 21:10:00,4.18576,4.18776,4.18342,4.18717,5630000.0
2009-09-14 21:11:00,4.18248,4.18644,4.1774,4.18644,6000000.0
2009-09-14 21:12:00,4.18673,4.18776,4.17771,4.17771,6750000.0
2009-09-14 21:13:00,4.18666,4.18884,4.18383,4.18789,6750000.0
2009-09-14 21:14:00,4.18828,4.18931,4.18368,4.18368,8250000.0
2009-09-14 21:15:00,4.17929,4.18885,4.17929,4.18477,6010000.0
2009-09-14 21:16:00,4.17965,4.18924,4.17965,4.1891,7140000.0
2009-09-14 21:17:00,4.18918,4.1899,4.1786,4.18914,7130000.0
2009-09-14 21:18:00,4.18864,4.18949,4.17861,4.17984,4140000.0
2009-09-14 21:19:00,4.18801,4.18801,4.1847,4.18746,4510000.0
2009-09-14 21:20:00,4.17965,4.19084,4.17965,4.18919,7500000.0
2009-09-14 21:21:00,4.17851,4.1881,4.17851,4.18499,6390000.0
2009-09-14 21:22:00,4.18215,4.18779,4.17994,4.18145,5630000.0
2009-09-14 21:23:00,4.18614,4.18688,4.17824,4.18592,6000000.0
2009-09-14 21:24:00,4.18761,4.18847,4.1833,4.1833,7510000.0
2009-09-14 21:25:00,4.18802,4.19005,4.17964,4.18396,7130000.0
2009-09-14 21:26:00,4.18889,4.18889,4.18299,4.18404,6000000.0
2009-09-14 21:27:00,4.18815,4.18875,4.18216,4.18774,7130000.0
2009-09-14 21:28:00,4.17978,4.18924,4.17978,4.18911,5260000.0
2009-09-14 21:29:00,4.1903,4.19205,4.18637,4.18637,5640000.0
2009-09-14 21:30:00,4.18235,4.1938,4.18232,4.18751,8260000.0
2009-09-14 21:31:00,4.18767,4.18939,4.17998,4.1854,5250000.0
2009-09-14 21:32:00,4.19069,4.1941,4.18143,4.18432,7130000.0
2009-09-14 21:33:00,4.1896,4.19106,4.18601,4.18954,5260000.0
2009-09-14 21:34:00,4.1894,4.19047,4.17998,4.19024,7130000.0
2009-09-14 21:35:00,4.19001,4.19203,4.18632,4.18632,7500000.0
2009-09-14 21:36:00,4.1892,4.19018,4.17973,4.18473,7510000.0
2009-09-14 21:37:00,4.18779,4.19257,4.18615,4.18615,5640000.0
2009-09-14 21:38:00,4.18533,4.19142,4.18052,4.18675,6010000.0
2009-09-14 21:39:00,4.18854,4.18951,4.17954,4.18864,4880000.0
2009-09-14 21:40:00,4.18837,4.19047,4.18068,4.19003,6000000.0
2009-09-14 21:41:00,4.18785,4.18987,4.1866,4.18916,5250000.0
2009-09-14 21:42:00,4.19064,4.19121,4.18378,4.18722,6750000.0
2009-09-14 21:43:00,4.18933,4.19182,4.18128,4.18815,7510000.0
2009-09-14 21:44:00,4.18766,4.19093,4.18647,4.18647,4880000.0
2009-09-14 21:45:00,4.18278,4.19419,4.18278,4.18724,9390000.0
2009-09-14 21:46:00,4.17843,4.18834,4.17796,4.1842,6380000.0
2009-09-14 21:47:00,4.18997,4.19101,4.18095,4.18938,7130000.0
2009-09-14 21:48:00,4.18644,4.19071,4.18577,4.18983,5260000.0
2009-09-14 21:49:00,4.18815,4.19149,4.1807,4.19037,4510000.0
2009-09-14 21:50:00,4.1818,4.18852,4.1818,4.18602,7880000.0
2009-09-14 21:51:00,4.18671,4.18903,4.179,4.179,5250000.0
2009-09-14 21:52:00,4.18945,4.1904,4.17849,4.18874,6380000.0
2009-09-14 21:53:00,4.1878,4.18964,4.17934,4.18887,7130000.0
2009-09-14 21:54:00,4.19036,4.19218,4.18132,4.18928,5270000.0
2009-09-14 21:55:00,4.18831,4.18931,4.18357,4.18931,6000000.0
2009-09-14 21:56:00,4.18266,4.19115,4.1805,4.18897,5250000.0
2009-09-14 21:57:00,4.17847,4.1895,4.17847,4.1891,3760000.0
2009-09-14 21:58:00,4.18938,4.18988,4.18482,4.18913,4880000.0
2009-09-14 21:59:00,4.1919,4.19427,4.1825,4.1825,6380000.0
2009-09-14 22:00:00,4.19092,4.19092,4.18027,4.18027,5630000.0
2009-09-14 22:01:00,4.17903,4.18829,4.17903,4.18383,5630000.0
2009-09-14 22:02:00,4.18446,4.18899,4.17926,4.17938,6390000.0
2009-09-14 22:03:00,4.18109,4.18854,4.17655,4.18854,5630000.0
2009-09-14 22:04:00,4.18652,4.19136,4.18167,4.18949,5260000.0
2009-09-14 22:05:00,4.18156,4.19025,4.17954,4.18961,7510000.0
2009-09-14 22:06:00,4.18927,4.18927,4.17813,4.18433,5630000.0
2009-09-14 22:07:00,4.1877,4.19072,4.18136,4.18542,6390000.0
2009-09-14 22:08:00,4.18585,4.19456,4.18233,4.18233,7510000.0
2009-09-14 22:09:00,4.1899,4.1899,4.17814,4.18954,6750000.0
2009-09-14 22:10:00,4.19097,4.19097,4.1851,4.18877,5250000.0
2009-09-14 22:11:00,4.18399,4.19047,4.18011,4.18762,7130000.0
2009-09-14 22:12:00,4.18345,4.19128,4.18235,4.19128,5260000.0
2009-09-14 22:13:00,4.18875,4.19138,4.18457,4.18923,4880000.0
2009-09-14 22:14:00,4.18895,4.18895,4.18336,4.18857,4880000.0
2009-09-14 22:15:00,4.19112,4.19112,4.17829,4.17829,5630000.0
2009-09-14 22:16:00,4.19057,4.19057,4.1847,4.18808,6000000.0
2009-09-14 22:17:00,4.18664,4.19106,4.18472,4.18472,5630000.0
2009-09-14 22:19:00,4.18623,4.19231,4.18162,4.18667,6750000.0
2009-09-14 22:20:00,4.18946,4.1896,4.17909,4.17909,7500000.0
2009-09-14 22:21:00,4.18942,4.19055,4.18131,4.18731,8630000.0
2009-09-14 22:22:00,4.18926,4.18927,4.18182,4.18769,6380000.0
2009-09-14 22:23:00,4.1887,4.19016,4.18064,4.18781,6750000.0
2009-09-14 22:24:00,4.18582,4.18765,4.18347,4.18738,4130000.0
2009-09-14 22:25:00,4.18895,4.19002,4.18433,4.18612,5630000.0
2009-09-14 22:26:00,4.18857,4.18983,4.18477,4.18935,5630000.0
2009-09-14 22:27:00,4.18486,4.18997,4.18486,4.18997,5630000.0
2009-09-14 22:28:00,4.18966,4.19121,4.18534,4.1894,6000000.0
2009-09-14 22:29:00,4.18767,4.18951,4.18397,4.18887,7130000.0
2009-09-14 22:30:00,4.18672,4.1887,4.17637,4.1887,6380000.0
2009-09-14 22:31:00,4.18562,4.18799,4.17779,4.18406,5250000.0
2009-09-14 22:32:00,4.18636,4.18826,4.17831,4.18826,5260000.0
2009-09-14 22:33:00,4.18751,4.18751,4.17596,4.18252,4500000.0
2009-09-14 22:34:00,4.17792,4.18719,4.17792,4.18719,6750000.0
2009-09-14 22:35:00,4.18538,4.18725,4.18283,4.18546,4890000.0
2009-09-14 22:36:00,4.18635,4.18707,4.18207,4.18345,4510000.0
2009-09-14 22:37:00,4.18153,4.18548,4.17875,4.18548,5630000.0
2009-09-14 22:38:00,4.18503,4.18623,4.18138,4.18623,5250000.0
2009-09-14 22:39:00,4.18731,4.18731,4.18181,4.1821,4510000.0
2009-09-14 22:40:00,4.17848,4.18753,4.17848,4.1869,7500000.0
2009-09-14 22:41:00,4.17487,4.18489,4.17487,4.18489,6750000.0
2009-09-14 22:42:00,4.17683,4.18657,4.17683,4.18238,6380000.0
2009-09-14 22:43:00,4.18475,4.18607,4.17889,4.18531,5630000.0
2009-09-14 22:44:00,4.1752,4.18437,4.1752,4.18342,6000000.0
2009-09-14 22:45:00,4.18214,4.19484,4.18214,4.1867,9750000.0
2009-09-14 22:46:00,4.18752,4.18932,4.18366,4.1873,5630000.0
2009-09-14 22:47:00,4.1883,4.1888,4.18399,4.18805,6750000.0
2009-09-14 22:48:00,4.17815,4.18561,4.17665,4.18123,6380000.0
2009-09-14 22:49:00,4.17496,4.18548,4.17496,4.18349,6000000.0
2009-09-14 22:50:00,4.18148,4.18418,4.17343,4.18259,5630000.0
2009-09-14 22:51:00,4.18204,4.18456,4.17828,4.18014,7130000.0
2009-09-14 22:52:00,4.181,4.18266,4.17361,4.18035,6750000.0
2009-09-14 22:53:00,4.17846,4.18166,4.17259,4.18162,6380000.0
2009-09-14 22:55:00,4.17809,4.1821,4.17416,4.17654,8270000.0
2009-09-14 22:56:00,4.17773,4.18387,4.17348,4.17348,6750000.0
2009-09-14 22:57:00,4.18221,4.18426,4.17799,4.17799,6000000.0
2009-09-14 22:58:00,4.18187,4.1847,4.1801,4.18208,5260000.0
2009-09-14 22:59:00,4.17238,4.1842,4.17238,4.18022,6010000.0
2009-09-14 23:00:00,4.18072,4.18499,4.17544,4.17918,7130000.0
2009-09-14 23:01:00,4.18348,4.18348,4.18039,4.18141,7130000.0
2009-09-14 23:02:00,4.1817,4.18381,4.17812,4.18381,5630000.0
2009-09-14 23:04:00,4.18369,4.18574,4.17778,4.18348,5250000.0
2009-09-14 23:05:00,4.18386,4.18398,4.17552,4.18233,4510000.0
2009-09-14 23:06:00,4.18243,4.18455,4.17425,4.18455,5630000.0
2009-09-14 23:07:00,4.17366,4.18486,4.17366,4.18427,7140000.0
2009-09-14 23:08:00,4.18467,4.18467,4.1784,4.17929,4890000.0
2009-09-14 23:09:00,4.18486,4.18621,4.18085,4.18085,6380000.0
2009-09-14 23:10:00,4.1816,4.18303,4.1721,4.17706,8250000.0
2009-09-14 23:11:00,4.17876,4.1851,4.17859,4.1851,6750000.0
2009-09-14 23:12:00,4.18355,4.18355,4.17815,4.17906,5260000.0
2009-09-14 23:13:00,4.18432,4.18432,4.17792,4.17928,4880000.0
2009-09-14 23:14:00,4.18111,4.18315,4.17069,4.18315,5250000.0
2009-09-14 23:15:00,4.18465,4.18473,4.18004,4.18436,5630000.0
2009-09-14 23:16:00,4.18213,4.18327,4.17209,4.18327,6380000.0
2009-09-14 23:18:00,4.18037,4.18415,4.17496,4.1803,6000000.0
2009-09-14 23:19:00,4.18021,4.18613,4.17714,4.1844,5250000.0
2009-09-14 23:20:00,4.18245,4.18724,4.17656,4.18724,6000000.0
2009-09-14 23:21:00,4.18497,4.18748,4.18497,4.18748,2630000.0
2009-09-14 23:22:00,4.18639,4.18769,4.18106,4.18668,6000000.0
2009-09-14 23:23:00,4.18839,4.18839,4.17648,4.18225,5250000.0
2009-09-14 23:24:00,4.18679,4.18745,4.18248,4.18629,6000000.0
2009-09-14 23:25:00,4.18681,4.18681,4.18526,4.18554,3750000.0
2009-09-14 23:26:00,4.1872,4.1872,4.17748,4.18618,7130000.0
2009-09-14 23:27:00,4.18728,4.19093,4.18297,4.18833,8260000.0
2009-09-14 23:28:00,4.18285,4.18814,4.18145,4.18145,3010000.0
2009-09-14 23:29:00,4.18356,4.18786,4.18349,4.18786,4880000.0
2009-09-14 23:30:00,4.18812,4.18812,4.18183,4.18623,5630000.0
2009-09-14 23:31:00,4.18196,4.18766,4.17754,4.18526,6000000.0
2009-09-14 23:32:00,4.18322,4.18772,4.17832,4.18264,5630000.0
2009-09-14 23:33:00,4.1868,4.1895,4.18367,4.18554,5630000.0
2009-09-14 23:34:00,4.18668,4.18754,4.17619,4.18666,6760000.0
2009-09-14 23:35:00,4.18743,4.19005,4.18413,4.18809,7140000.0
2009-09-14 23:36:00,4.18626,4.18702,4.18112,4.18676,3380000.0
2009-09-14 23:37:00,4.18738,4.18883,4.1832,4.1832,5260000.0
2009-09-14 23:38:00,4.18689,4.18874,4.18071,4.18626,9010000.0
2009-09-14 23:39:00,4.18644,4.18913,4.18261,4.18745,10140000.0
2009-09-14 23:40:00,4.18619,4.18752,4.17528,4.18752,11260000.0
2009-09-14 23:41:00,4.17481,4.18787,4.17481,4.18722,9400000.0
2009-09-14 23:42:00,4.18033,4.18516,4.17981,4.18097,8260000.0
2009-09-14 23:43:00,4.18171,4.18695,4.177,4.18695,5630000.0
2009-09-14 23:44:00,4.17326,4.18403,4.17326,4.18287,5630000.0
2009-09-14 23:45:00,4.18466,4.18466,4.17892,4.17892,7130000.0
2009-09-14 23:48:00,4.17968,4.1856,4.17577,4.17964,5630000.0
2009-09-14 23:49:00,4.1835,4.18545,4.18089,4.18462,6010000.0
2009-09-14 23:50:00,4.18191,4.18769,4.1777,4.18483,6750000.0
2009-09-14 23:51:00,4.18669,4.18669,4.17635,4.17988,4880000.0
2009-09-14 23:52:00,4.18537,4.18964,4.17778,4.1818,5630000.0
2009-09-14 23:53:00,4.17571,4.18491,4.17266,4.18491,9380000.0
2009-09-14 23:54:00,4.18044,4.18044,4.18044,4.18044,750000.0
2009-09-14 23:56:00,4.18391,4.186,4.17614,4.186,6010000.0
2009-09-14 23:57:00,4.18684,4.18684,4.18226,4.18582,5260000.0
2009-09-14 23:58:00,4.18028,4.18748,4.17762,4.18627,7130000.0
2009-09-15 00:00:00,4.18764,4.18764,4.1797,4.18572,4510000.0
2009-09-15 00:01:00,4.18219,4.1861,4.18094,4.1861,5630000.0
2009-09-15 00:03:00,4.18462,4.18632,4.18103,4.18371,5260000.0
2009-09-15 00:05:00,4.18347,4.18467,4.17524,4.18328,5270000.0
2009-09-15 00:07:00,4.18358,4.18368,4.17878,4.18368,5650000.0
2009-09-15 00:10:00,4.17877,4.18907,4.17877,4.18553,6000000.0
2009-09-15 00:11:00,4.1862,4.18794,4.17891,4.18121,7510000.0
2009-09-15 00:12:00,4.18532,4.18532,4.18021,4.1846,4880000.0
2009-09-15 00:13:00,4.18361,4.18593,4.17597,4.18593,5250000.0
2009-09-15 00:14:00,4.18569,4.1875,4.18199,4.18199,4510000.0
2009-09-15 00:15:00,4.18249,4.18952,4.17986,4.18423,9010000.0
2009-09-15 00:16:00,4.17698,4.18664,4.17698,4.18542,5630000.0
2009-09-15 00:18:00,4.18548,4.18612,4.17636,4.18612,7880000.0
2009-09-15 00:19:00,4.18297,4.18654,4.17648,4.18408,6000000.0
2009-09-15 00:21:00,4.18426,4.1854,4.17572,4.17605,7130000.0
2009-09-15 00:22:00,4.18099,4.18703,4.17458,4.18098,6750000.0
2009-09-15 00:23:00,4.1852,4.19152,4.17769,4.17769,7130000.0
2009-09-15 00:24:00,4.18146,4.18738,4.18146,4.18738,6020000.0
2009-09-15 00:25:00,4.18092,4.18511,4.17876,4.18511,6380000.0
2009-09-15 00:26:00,4.18462,4.18715,4.18204,4.18337,6010000.0
2009-09-15 00:27:00,4.18543,4.18639,4.18088,4.18639,5630000.0
2009-09-15 00:28:00,4.18778,4.18807,4.17733,4.18577,6000000.0
2009-09-15 00:29:00,4.18161,4.18645,4.18161,4.1848,5630000.0
2009-09-15 00:30:00,4.18665,4.18665,4.18076,4.18526,6760000.0
2009-09-15 00:32:00,4.17427,4.18641,4.17404,4.18641,6380000.0
2009-09-15 00:33:00,4.18725,4.18969,4.18091,4.18091,7140000.0
2009-09-15 00:34:00,4.1873,4.18816,4.18215,4.18231,6000000.0
2009-09-15 00:36:00,4.1801,4.18563,4.17632,4.1856,4880000.0
2009-09-15 00:37:00,4.18208,4.1841,4.18039,4.18039,1880000.0
2009-09-15 00:38:00,4.18653,4.18653,4.17965,4.18352,4140000.0
2009-09-15 00:39:00,4.18217,4.18431,4.17825,4.1842,6760000.0
2009-09-15 00:40:00,4.1799,4.18538,4.1799,4.18538,5630000.0
2009-09-15 00:41:00,4.18633,4.18853,4.17934,4.18642,5640000.0
2009-09-15 00:43:00,4.18417,4.18634,4.1793,4.17974,4510000.0
2009-09-15 00:44:00,4.17971,4.18484,4.17971,4.18194,3380000.0
2009-09-15 00:45:00,4.18003,4.19005,4.18003,4.18378,5640000.0
2009-09-15 00:47:00,4.18336,4.18492,4.17534,4.18492,4510000.0
2009-09-15 00:48:00,4.17543,4.18404,4.17543,4.18404,5260000.0
2009-09-15 00:49:00,4.17703,4.18502,4.17703,4.18274,6020000.0
2009-09-15 00:50:00,4.17915,4.18469,4.17915,4.17988,5260000.0
2009-09-15 00:51:00,4.18142,4.18539,4.17307,4.18539,4130000.0
2009-09-15 00:52:00,4.18245,4.1842,4.17822,4.17885,5250000.0
2009-09-15 00:53:00,4.18479,4.18639,4.17714,4.18533,5630000.0
2009-09-15 00:54:00,4.18164,4.18613,4.17596,4.18061,7130000.0
2009-09-15 00:55:00,4.17994,4.1858,4.17994,4.18135,4880000.0
2009-09-15 00:56:00,4.18063,4.18455,4.1748,4.18455,4880000.0
2009-09-15 00:57:00,4.18364,4.18692,4.17746,4.18132,7510000.0
2009-09-15 00:59:00,4.18409,4.18483,4.17781,4.18321,5630000.0
2009-09-15 01:00:00,4.17894,4.19037,4.17894,4.18413,7880000.0
2009-09-15 01:01:00,4.18103,4.18785,4.18103,4.18214,5630000.0
2009-09-15 01:02:00,4.18392,4.18807,4.17874,4.18651,6000000.0
2009-09-15 01:03:00,4.18641,4.18917,4.17963,4.1825,6000000.0
2009-09-15 01:04:00,4.17919,4.18655,4.17889,4.18116,5250000.0
2009-09-15 01:05:00,4.18588,4.18755,4.17717,4.18189,7880000.0
2009-09-15 01:06:00,4.18619,4.1863,4.18043,4.18452,5250000.0
2009-09-15 01:07:00,4.18479,4.18641,4.18209,4.18593,6380000.0
2009-09-15 01:08:00,4.18038,4.18501,4.17794,4.18498,8250000.0
2009-09-15 01:09:00,4.18478,4.18691,4.17751,4.18226,6750000.0
2009-09-15 01:10:00,4.18088,4.18537,4.17941,4.18372,4880000.0
2009-09-15 01:11:00,4.18668,4.18905,4.17972,4.18333,8250000.0
2009-09-15 01:12:00,4.18487,4.18495,4.1761,4.18055,6000000.0
2009-09-15 01:14:00,4.1709,4.18473,4.1709,4.18473,6390000.0
2009-09-15 01:15:00,4.182,4.18489,4.18095,4.18489,3380000.0
2009-09-15 01:16:00,4.17906,4.18542,4.17906,4.18099,4500000.0
2009-09-15 01:17:00,4.18348,4.18468,4.17598,4.1835,7510000.0
2009-09-15 01:18:00,4.17977,4.18522,4.17977,4.18309,7520000.0
2009-09-15 01:19:00,4.18198,4.18536,4.17493,4.18412,6020000.0
2009-09-15 01:21:00,4.17792,4.18289,4.17337,4.18289,4520000.0
2009-09-15 01:22:00,4.18119,4.18611,4.17472,4.18028,6760000.0
2009-09-15 01:23:00,4.17881,4.18482,4.17588,4.18072,6010000.0
2009-09-15 01:24:00,4.18342,4.18392,4.17858,4.18249,4510000.0
2009-09-15 01:26:00,4.18439,4.18496,4.1787,4.17978,6770000.0
2009-09-15 01:28:00,4.18306,4.18487,4.17915,4.18312,4510000.0
2009-09-15 01:30:00,4.18542,4.18643,4.18018,4.18157,7500000.0
2009-09-15 01:32:00,4.18139,4.18282,4.17342,4.18182,5250000.0
2009-09-15 01:33:00,4.17784,4.18303,4.17784,4.18227,5250000.0
2009-09-15 01:34:00,4.18296,4.18829,4.17663,4.18121,5260000.0
2009-09-15 01:35:00,4.18354,4.18505,4.17939,4.1843,6390000.0
2009-09-15 01:36:00,4.1791,4.18408,4.1791,4.18408,4510000.0
2009-09-15 01:37:00,4.182,4.18633,4.17571,4.17571,4880000.0
2009-09-15 01:38:00,4.18448,4.18582,4.179,4.18121,5260000.0
2009-09-15 01:39:00,4.18241,4.18666,4.17992,4.17992,6380000.0
2009-09-15 01:40:00,4.18207,4.18594,4.18107,4.18107,6000000.0
2009-09-15 01:41:00,4.17968,4.18475,4.17681,4.17989,7510000.0
2009-09-15 01:42:00,4.18532,4.18532,4.18066,4.18225,4130000.0
2009-09-15 01:43:00,4.18204,4.18865,4.18204,4.18674,4510000.0
2009-09-15 01:44:00,4.17961,4.18438,4.17848,4.18127,6010000.0
2009-09-15 01:45:00,4.18524,4.18687,4.17601,4.18212,16510000.0
2009-09-15 01:46:00,4.17956,4.18456,4.17694,4.1843,7500000.0
2009-09-15 01:47:00,4.18511,4.18549,4.18073,4.18549,5630000.0
2009-09-15 01:48:00,4.18552,4.18584,4.17508,4.18292,7140000.0
2009-09-15 01:49:00,4.18054,4.18187,4.17622,4.18054,6380000.0
2009-09-15 01:50:00,4.18059,4.18515,4.17757,4.18317,7880000.0
2009-09-15 01:51:00,4.18165,4.18753,4.17745,4.17745,8250000.0
2009-09-15 01:52:00,4.18536,4.18576,4.18086,4.18576,5260000.0
2009-09-15 01:53:00,4.18281,4.1848,4.17479,4.18405,10140000.0
2009-09-15 01:54:00,4.18515,4.18562,4.17582,4.18562,9390000.0
2009-09-15 01:55:00,4.18465,4.18571,4.17598,4.18423,7500000.0
2009-09-15 01:56:00,4.18587,4.18676,4.18016,4.18387,7890000.0
2009-09-15 01:57:00,4.18605,4.18774,4.18191,4.18377,6760000.0
2009-09-15 01:58:00,4.18227,4.18608,4.18227,4.18607,5250000.0
2009-09-15 02:01:00,4.17954,4.18486,4.17882,4.18486,4880000.0
2009-09-15 02:02:00,4.18695,4.18811,4.17777,4.18132,7510000.0
2009-09-15 02:03:00,4.18546,4.18659,4.18076,4.18076,7140000.0
2009-09-15 02:04:00,4.18557,4.18584,4.1806,4.18507,7880000.0
2009-09-15 02:05:00,4.17843,4.18667,4.17843,4.18456,5260000.0
2009-09-15 02:06:00,4.18367,4.18677,4.18073,4.18677,6760000.0
2009-09-15 02:07:00,4.18432,4.18624,4.18432,4.18624,1500000.0
2009-09-15 02:08:00,4.1799,4.18581,4.1799,4.18181,3750000.0
2009-09-15 02:09:00,4.18289,4.18554,4.18289,4.18472,6000000.0
2009-09-15 02:10:00,4.18498,4.18553,4.18066,4.18545,4880000.0
2009-09-15 02:11:00,4.18393,4.18472,4.17625,4.18472,3380000.0
2009-09-15 02:12:00,4.18568,4.18622,4.18358,4.18544,6010000.0
2009-09-15 02:13:00,4.17427,4.18594,4.17427,4.18594,2630000.0
2009-09-15 02:14:00,4.18559,4.18617,4.18489,4.18489,2250000.0
2009-09-15 02:15:00,4.18404,4.189,4.17806,4.18222,13150000.0
2009-09-15 02:16:00,4.18447,4.18542,4.17486,4.17923,4130000.0
2009-09-15 02:17:00,4.1794,4.18501,4.17527,4.18501,4500000.0
2009-09-15 02:18:00,4.18576,4.18576,4.18576,4.18576,750000.0
2009-09-15 02:19:00,4.18593,4.18593,4.18189,4.18189,3380000.0
2009-09-15 02:21:00,4.18598,4.18598,4.18351,4.18389,3010000.0
2009-09-15 02:22:00,4.18526,4.18526,4.17771,4.1826,5260000.0
2009-09-15 02:23:00,4.18421,4.18583,4.18367,4.18582,4130000.0
2009-09-15 02:24:00,4.17868,4.18432,4.17868,4.18145,3010000.0
2009-09-15 02:25:00,4.18441,4.18538,4.17972,4.18538,3380000.0
2009-09-15 02:26:00,4.18482,4.18539,4.17904,4.18521,4890000.0
2009-09-15 02:27:00,4.17606,4.18452,4.17606,4.17877,3000000.0
2009-09-15 02:28:00,4.18415,4.18415,4.17296,4.18142,2630000.0
2009-09-15 02:29:00,4.17306,4.18343,4.17306,4.1799,3380000.0
2009-09-15 02:30:00,4.18402,4.18455,4.17949,4.18357,11250000.0
2009-09-15 02:31:00,4.18262,4.18402,4.18262,4.18402,3000000.0
2009-09-15 02:32:00,4.18307,4.18307,4.18255,4.18255,2250000.0
2009-09-15 02:33:00,4.18322,4.18353,4.1795,4.18024,6390000.0
2009-09-15 02:34:00,4.18388,4.18388,4.17379,4.18323,3760000.0
2009-09-15 02:35:00,4.1722,4.18426,4.1722,4.17863,6010000.0
2009-09-15 02:36:00,4.17864,4.18422,4.17864,4.17895,5250000.0
2009-09-15 02:37:00,4.1816,4.18446,4.17872,4.17903,4510000.0
2009-09-15 02:38:00,4.18322,4.1849,4.17764,4.18351,3010000.0
2009-09-15 02:39:00,4.17964,4.18264,4.17606,4.18264,6000000.0
2009-09-15 02:40:00,4.18313,4.18329,4.1778,4.1778,7510000.0
2009-09-15 02:41:00,4.17724,4.18495,4.17499,4.18313,4500000.0
2009-09-15 02:42:00,4.18324,4.18389,4.1814,4.18376,4130000.0
2009-09-15 02:43:00,4.183,4.18341,4.183,4.18341,1500000.0
2009-09-15 02:44:00,4.18024,4.18406,4.18024,4.18378,4510000.0
2009-09-15 02:45:00,4.18366,4.18597,4.17324,4.17324,7130000.0
2009-09-15 02:46:00,4.18305,4.18352,4.17877,4.18347,5630000.0
2009-09-15 02:47:00,4.18132,4.1823,4.17258,4.18207,10880000.0
2009-09-15 02:49:00,4.18382,4.18412,4.17458,4.18284,6760000.0
2009-09-15 02:50:00,4.18347,4.18599,4.17905,4.18447,6770000.0
2009-09-15 02:51:00,4.17908,4.18415,4.17417,4.18404,7880000.0
2009-09-15 02:52:00,4.18021,4.18511,4.18021,4.18437,5250000.0
2009-09-15 02:53:00,4.18308,4.18381,4.18255,4.18255,5260000.0
2009-09-15 02:54:00,4.18438,4.18545,4.17913,4.18264,7880000.0
2009-09-15 02:55:00,4.17656,4.18295,4.17656,4.18253,5260000.0
2009-09-15 02:56:00,4.18088,4.18334,4.17923,4.18268,5630000.0
2009-09-15 02:57:00,4.18169,4.18287,4.17806,4.18194,6000000.0
2009-09-15 02:58:00,4.18232,4.1828,4.17896,4.18177,4130000.0
2009-09-15 02:59:00,4.1827,4.18393,4.18188,4.1835,3000000.0
2009-09-15 03:00:00,4.176,4.18647,4.176,4.17773,9770000.0
2009-09-15 03:01:00,4.1793,4.18556,4.1793,4.18256,6380000.0
2009-09-15 03:02:00,4.18328,4.18328,4.17803,4.17934,2250000.0
2009-09-15 03:04:00,4.17981,4.18369,4.17818,4.18369,5260000.0
2009-09-15 03:05:00,4.18033,4.18339,4.17953,4.17953,4880000.0
2009-09-15 03:06:00,4.18331,4.18369,4.1804,4.1804,3000000.0
2009-09-15 03:07:00,4.17958,4.18307,4.17821,4.18091,6000000.0
2009-09-15 03:09:00,4.18325,4.18325,4.17867,4.18263,5250000.0
2009-09-15 03:10:00,4.18251,4.18251,4.17788,4.18251,1880000.0
2009-09-15 03:11:00,4.17571,4.18562,4.17571,4.18157,2250000.0
2009-09-15 03:12:00,4.1819,4.18381,4.17859,4.18245,4500000.0
2009-09-15 03:13:00,4.18291,4.1837,4.18116,4.18338,5250000.0
2009-09-15 03:14:00,4.18251,4.18251,4.17611,4.17997,4880000.0
2009-09-15 03:15:00,4.18329,4.18329,4.17761,4.17761,6000000.0
2009-09-15 03:16:00,4.17987,4.18313,4.17828,4.17828,2250000.0
2009-09-15 03:18:00,4.17768,4.18229,4.17742,4.17742,6000000.0
2009-09-15 03:19:00,4.17907,4.18305,4.17294,4.18157,5250000.0
2009-09-15 03:20:00,4.18245,4.18366,4.17487,4.18366,9750000.0
2009-09-15 03:22:00,4.18255,4.18338,4.18117,4.18338,5250000.0
2009-09-15 03:23:00,4.17861,4.18359,4.17825,4.18359,4500000.0
2009-09-15 03:24:00,4.18204,4.18316,4.17652,4.18261,7880000.0
2009-09-15 03:25:00,4.18376,4.18377,4.18376,4.18377,1130000.0
2009-09-15 03:26:00,4.17967,4.18348,4.17967,4.18347,4880000.0
2009-09-15 03:27:00,4.18002,4.18292,4.18002,4.18051,3380000.0
2009-09-15 03:28:00,4.18088,4.18331,4.18088,4.18307,1880000.0
2009-09-15 03:29:00,4.17843,4.18248,4.17772,4.18217,5250000.0
2009-09-15 03:30:00,4.18421,4.18421,4.18025,4.18194,6000000.0
2009-09-15 03:31:00,4.18346,4.18366,4.17382,4.18366,8640000.0
2009-09-15 03:32:00,4.18359,4.18422,4.17444,4.18158,7500000.0
2009-09-15 03:33:00,4.1817,4.18318,4.17655,4.18318,7510000.0
2009-09-15 03:34:00,4.18039,4.18386,4.17926,4.17928,4500000.0
2009-09-15 03:35:00,4.17977,4.18358,4.17977,4.18357,5250000.0
2009-09-15 03:36:00,4.18239,4.18324,4.18074,4.18324,3000000.0
2009-09-15 03:37:00,4.18342,4.18342,4.18337,4.18337,1500000.0
2009-09-15 03:38:00,4.17847,4.18246,4.17758,4.18208,5250000.0
2009-09-15 03:39:00,4.18261,4.18314,4.17891,4.17929,3750000.0
2009-09-15 03:40:00,4.17918,4.1834,4.17878,4.1834,4880000.0
2009-09-15 03:41:00,4.17874,4.18167,4.17874,4.18167,1500000.0
2009-09-15 03:42:00,4.17937,4.18324,4.17922,4.18322,4880000.0
2009-09-15 03:43:00,4.18186,4.18287,4.17808,4.17808,4500000.0
2009-09-15 03:44:00,4.18383,4.18398,4.17863,4.18123,5630000.0
2009-09-15 03:45:00,4.17961,4.1856,4.17961,4.18395,8260000.0
2009-09-15 03:46:00,4.17912,4.18192,4.17747,4.18085,4130000.0
2009-09-15 03:47:00,4.17989,4.18358,4.1779,4.18358,3010000.0
2009-09-15 03:49:00,4.17877,4.18298,4.17855,4.18293,5250000.0
2009-09-15 03:51:00,4.17845,4.18267,4.17806,4.18267,4890000.0
2009-09-15 03:52:00,4.1832,4.1832,4.17906,4.1815,7500000.0
2009-09-15 03:53:00,4.18358,4.18451,4.18035,4.18035,5630000.0
2009-09-15 03:54:00,4.17824,4.18242,4.17719,4.17964,3010000.0
2009-09-15 03:56:00,4.18258,4.18287,4.18173,4.18173,2250000.0
2009-09-15 03:57:00,4.17624,4.18134,4.17089,4.17357,7500000.0
2009-09-15 03:58:00,4.18109,4.18211,4.17071,4.17734,6380000.0
2009-09-15 03:59:00,4.18069,4.18182,4.17734,4.17734,3750000.0
2009-09-15 04:00:00,4.17705,4.18643,4.17137,4.17255,12410000.0
2009-09-15 04:01:00,4.18407,4.18516,4.17404,4.1836,5250000.0
2009-09-15 04:02:00,4.17947,4.1826,4.17947,4.1826,1500000.0
2009-09-15 04:03:00,4.17301,4.17806,4.17301,4.17806,1500000.0
2009-09-15 04:04:00,4.18002,4.18002,4.17416,4.17416,1500000.0
2009-09-15 04:05:00,4.17982,4.18426,4.17982,4.18358,5250000.0
2009-09-15 04:07:00,4.17787,4.18168,4.17787,4.18167,4880000.0
2009-09-15 04:08:00,4.17783,4.17783,4.17744,4.17744,1500000.0
2009-09-15 04:09:00,4.18272,4.18316,4.17582,4.18316,4880000.0
2009-09-15 04:10:00,4.1721,4.18255,4.1721,4.18101,4130000.0
2009-09-15 04:11:00,4.18349,4.18533,4.17901,4.17912,4890000.0
2009-09-15 04:12:00,4.17545,4.18181,4.17462,4.17644,5250000.0
2009-09-15 04:13:00,4.1835,4.1835,4.17855,4.18335,3380000.0
2009-09-15 04:14:00,4.18197,4.18516,4.17543,4.18218,7510000.0
2009-09-15 04:15:00,4.18238,4.18284,4.17438,4.17971,7500000.0
2009-09-15 04:16:00,4.18277,4.18289,4.17461,4.1786,5250000.0
2009-09-15 04:17:00,4.18347,4.18396,4.17637,4.18287,4500000.0
2009-09-15 04:18:00,4.18395,4.18395,4.17864,4.17864,4510000.0
2009-09-15 04:19:00,4.18336,4.18361,4.17945,4.17945,3000000.0
2009-09-15 04:20:00,4.17957,4.18272,4.17783,4.18237,3380000.0
2009-09-15 04:21:00,4.18217,4.18351,4.17686,4.18032,7130000.0
2009-09-15 04:22:00,4.18176,4.18332,4.17147,4.18227,3010000.0
2009-09-15 04:23:00,4.17486,4.18161,4.17472,4.17881,9750000.0
2009-09-15 04:24:00,4.17794,4.18259,4.17794,4.18133,1880000.0
2009-09-15 04:25:00,4.18247,4.18403,4.1723,4.18187,16130000.0
2009-09-15 04:26:00,4.1814,4.18379,4.1814,4.18372,1880000.0
2009-09-15 04:27:00,4.18215,4.18628,4.17816,4.17816,3750000.0
2009-09-15 04:28:00,4.18199,4.18351,4.17762,4.18232,6000000.0
2009-09-15 04:29:00,4.17881,4.18427,4.17872,4.18277,3750000.0
2009-09-15 04:30:00,4.18342,4.18342,4.17262,4.18218,16140000.0
2009-09-15 04:31:00,4.17904,4.18586,4.17805,4.18382,6750000.0
2009-09-15 04:32:00,4.1813,4.18322,4.17848,4.17918,3380000.0
2009-09-15 04:33:00,4.17856,4.18332,4.17757,4.18244,5260000.0
2009-09-15 04:34:00,4.17887,4.18383,4.17254,4.18299,7880000.0
2009-09-15 04:35:00,4.18327,4.18327,4.17285,4.17285,4500000.0
2009-09-15 04:36:00,4.18393,4.18393,4.18236,4.183,4890000.0
2009-09-15 04:37:00,4.18079,4.18235,4.17655,4.17798,6760000.0
2009-09-15 04:38:00,4.17989,4.1822,4.17989,4.18179,3750000.0
2009-09-15 04:39:00,4.18245,4.18245,4.18178,4.18178,2250000.0
2009-09-15 04:40:00,4.18286,4.18286,4.17981,4.17981,3750000.0
2009-09-15 04:41:00,4.18053,4.18322,4.18053,4.18322,3000000.0
2009-09-15 04:43:00,4.1819,4.18265,4.17318,4.18265,5630000.0
2009-09-15 04:44:00,4.1819,4.18205,4.17426,4.18017,5260000.0
2009-09-15 04:45:00,4.17973,4.18231,4.17323,4.18212,6380000.0
2009-09-15 04:46:00,4.17979,4.18264,4.17832,4.18264,4130000.0
2009-09-15 04:47:00,4.18069,4.18338,4.17355,4.17355,6750000.0
2009-09-15 04:48:00,4.18126,4.18242,4.1778,4.1778,4130000.0
2009-09-15 04:50:00,4.18111,4.18251,4.17631,4.18251,5630000.0
2009-09-15 04:51:00,4.17728,4.18262,4.17557,4.18153,6380000.0
2009-09-15 04:52:00,4.18262,4.18309,4.18135,4.18135,5630000.0
2009-09-15 04:53:00,4.18154,4.18266,4.17606,4.18266,6000000.0
2009-09-15 04:54:00,4.18243,4.18395,4.17217,4.18065,10140000.0
2009-09-15 04:55:00,4.17502,4.1875,4.17502,4.182,11250000.0
2009-09-15 04:56:00,4.18179,4.18238,4.17293,4.17771,6000000.0
2009-09-15 04:57:00,4.17682,4.18224,4.17133,4.18224,8630000.0
2009-09-15 04:58:00,4.18317,4.18373,4.17419,4.18136,11640000.0
2009-09-15 04:59:00,4.17541,4.1816,4.1693,4.1816,12380000.0
2009-09-15 05:00:00,4.18128,4.1835,4.17457,4.18056,12390000.0
2009-09-15 05:01:00,4.18423,4.18494,4.17364,4.18432,5640000.0
2009-09-15 05:02:00,4.17882,4.18184,4.1764,4.17741,6000000.0
2009-09-15 05:03:00,4.17713,4.18258,4.17106,4.18258,7510000.0
2009-09-15 05:04:00,4.18041,4.18045,4.17278,4.17672,7140000.0
2009-09-15 05:05:00,4.17777,4.18319,4.1757,4.18098,3010000.0
2009-09-15 05:06:00,4.18179,4.18267,4.17754,4.18248,7130000.0
2009-09-15 05:07:00,4.18202,4.18413,4.17705,4.1792,7880000.0
2009-09-15 05:08:00,4.17831,4.18289,4.17739,4.18289,5630000.0
2009-09-15 05:09:00,4.17864,4.18701,4.17298,4.17589,7500000.0
2009-09-15 05:10:00,4.17995,4.18244,4.17202,4.18244,7140000.0
2009-09-15 05:11:00,4.18092,4.18372,4.17372,4.17692,6010000.0
2009-09-15 05:12:00,4.18107,4.18356,4.17645,4.17795,7130000.0
2009-09-15 05:13:00,4.17775,4.18253,4.17734,4.18176,4500000.0
2009-09-15 05:14:00,4.18252,4.18321,4.17331,4.18185,4880000.0
2009-09-15 05:15:00,4.17501,4.18632,4.17501,4.17941,12380000.0
2009-09-15 05:16:00,4.18169,4.18307,4.18006,4.18212,5250000.0
2009-09-15 05:17:00,4.18325,4.18429,4.17748,4.17748,6000000.0
2009-09-15 05:18:00,4.18283,4.18316,4.17723,4.18206,4880000.0
2009-09-15 05:19:00,4.171,4.18051,4.1699,4.17983,6380000.0
2009-09-15 05:20:00,4.1771,4.18203,4.17573,4.18203,6380000.0
2009-09-15 05:22:00,4.18161,4.18161,4.1722,4.17495,5250000.0
2009-09-15 05:23:00,4.17731,4.18325,4.17731,4.18016,5260000.0
2009-09-15 05:24:00,4.17888,4.18387,4.17802,4.18287,6000000.0
2009-09-15 05:25:00,4.17717,4.18328,4.17677,4.17677,5640000.0
2009-09-15 05:26:00,4.1738,4.18078,4.17023,4.18078,6380000.0
2009-09-15 05:27:00,4.18106,4.18358,4.17798,4.18127,4140000.0
2009-09-15 05:28:00,4.18167,4.18218,4.17688,4.18193,5260000.0
2009-09-15 05:29:00,4.17965,4.18333,4.17965,4.18333,4130000.0
2009-09-15 05:30:00,4.17546,4.18801,4.17546,4.181,8640000.0
2009-09-15 05:31:00,4.17564,4.18296,4.17066,4.17397,6380000.0
2009-09-15 05:32:00,4.18302,4.18302,4.17773,4.17828,4880000.0
2009-09-15 05:33:00,4.18009,4.18035,4.17578,4.18035,5250000.0
2009-09-15 05:34:00,4.17673,4.18185,4.17673,4.18108,4510000.0
2009-09-15 05:35:00,4.18098,4.18207,4.17664,4.18089,5250000.0
2009-09-15 05:36:00,4.18247,4.18575,4.175,4.17962,9760000.0
2009-09-15 05:37:00,4.18018,4.18247,4.18018,4.18193,6010000.0
2009-09-15 05:38:00,4.18202,4.18294,4.17352,4.17776,6380000.0
2009-09-15 05:39:00,4.18246,4.18426,4.17884,4.18284,6760000.0
2009-09-15 05:40:00,4.18187,4.18271,4.17733,4.18188,5250000.0
2009-09-15 05:41:00,4.18133,4.18227,4.17352,4.1776,5250000.0
2009-09-15 05:42:00,4.17477,4.18258,4.17477,4.18258,3380000.0
2009-09-15 05:43:00,4.17894,4.18236,4.17768,4.17815,4880000.0
2009-09-15 05:44:00,4.17139,4.18141,4.17139,4.18141,3750000.0
2009-09-15 05:45:00,4.17943,4.18461,4.17283,4.17922,12010000.0
2009-09-15 05:46:00,4.18232,4.18482,4.17432,4.17432,4500000.0
2009-09-15 05:47:00,4.18287,4.1833,4.17748,4.18229,4140000.0
2009-09-15 05:48:00,4.18166,4.1826,4.17579,4.1826,7520000.0
2009-09-15 05:49:00,4.18054,4.18272,4.18054,4.18184,5250000.0
2009-09-15 05:51:00,4.18096,4.18267,4.17896,4.18093,3380000.0
2009-09-15 05:52:00,4.18134,4.18289,4.17185,4.17777,6380000.0
2009-09-15 05:53:00,4.1801,4.1801,4.17067,4.17612,8250000.0
2009-09-15 05:55:00,4.17803,4.18273,4.17743,4.18273,7880000.0
2009-09-15 05:57:00,4.17899,4.18196,4.17114,4.18154,7130000.0
2009-09-15 05:58:00,4.17789,4.1832,4.17775,4.1832,4130000.0
2009-09-15 05:59:00,4.18178,4.18247,4.17339,4.17754,5250000.0
2009-09-15 06:00:00,4.17903,4.18291,4.17137,4.17753,9000000.0
2009-09-15 06:01:00,4.17626,4.18106,4.17187,4.18106,6750000.0
2009-09-15 06:02:00,4.17911,4.18116,4.17118,4.17191,4880000.0
2009-09-15 06:03:00,4.17557,4.18141,4.17557,4.17724,3000000.0
2009-09-15 06:04:00,4.18112,4.18253,4.17674,4.18253,6380000.0
2009-09-15 06:05:00,4.17717,4.18152,4.17562,4.17562,4500000.0
2009-09-15 06:06:00,4.18293,4.18293,4.17533,4.18202,6380000.0
2009-09-15 06:07:00,4.17743,4.18236,4.17364,4.17584,4500000.0
2009-09-15 06:08:00,4.18298,4.18389,4.17635,4.17635,6760000.0
2009-09-15 06:09:00,4.17045,4.18071,4.16674,4.18071,7880000.0
2009-09-15 06:10:00,4.17784,4.18292,4.17167,4.17982,6770000.0
2009-09-15 06:11:00,4.17945,4.18442,4.17904,4.18328,10880000.0
2009-09-15 06:13:00,4.17104,4.18052,4.17104,4.17992,5250000.0
2009-09-15 06:14:00,4.18163,4.18308,4.17407,4.18003,6380000.0
2009-09-15 06:15:00,4.17621,4.18705,4.17621,4.18046,7890000.0
2009-09-15 06:16:00,4.18208,4.18231,4.17807,4.17916,4880000.0
2009-09-15 06:17:00,4.1839,4.18561,4.17531,4.17872,12030000.0
2009-09-15 06:18:00,4.18311,4.18324,4.17301,4.18324,5260000.0
2009-09-15 06:19:00,4.17505,4.18111,4.17437,4.18045,8630000.0
2009-09-15 06:20:00,4.17752,4.1819,4.1728,4.1815,6750000.0
2009-09-15 06:21:00,4.17764,4.18251,4.17301,4.18144,10500000.0
2009-09-15 06:22:00,4.1788,4.18338,4.17227,4.17227,3000000.0
2009-09-15 06:23:00,4.18149,4.18336,4.17784,4.18042,13140000.0
2009-09-15 06:24:00,4.1814,4.18749,4.17464,4.17481,6750000.0
2009-09-15 06:25:00,4.18313,4.18313,4.17685,4.18178,7130000.0
2009-09-15 06:26:00,4.17778,4.18116,4.17124,4.17985,7880000.0
2009-09-15 06:27:00,4.18168,4.18174,4.17876,4.18174,4130000.0
2009-09-15 06:29:00,4.17801,4.18168,4.17124,4.18168,7130000.0
2009-09-15 06:30:00,4.18285,4.18285,4.17086,4.18036,10150000.0
2009-09-15 06:31:00,4.18042,4.18042,4.17471,4.17931,5640000.0
2009-09-15 06:32:00,4.18261,4.18377,4.1781,4.17954,4880000.0
2009-09-15 06:33:00,4.18124,4.1817,4.17146,4.18008,4890000.0
2009-09-15 06:34:00,4.17212,4.18127,4.17212,4.1764,4880000.0
2009-09-15 06:35:00,4.18028,4.18028,4.16897,4.16957,7130000.0
2009-09-15 06:36:00,4.17985,4.18163,4.17468,4.18163,7130000.0
2009-09-15 06:38:00,4.17282,4.18264,4.17282,4.17747,4890000.0
2009-09-15 06:39:00,4.17537,4.18147,4.17448,4.18104,6380000.0
2009-09-15 06:40:00,4.18366,4.18696,4.17561,4.1787,10140000.0
2009-09-15 06:41:00,4.1819,4.18336,4.17744,4.18219,6760000.0
2009-09-15 06:42:00,4.18283,4.18283,4.17748,4.1823,4500000.0
2009-09-15 06:44:00,4.17926,4.18125,4.1707,4.18049,4150000.0
2009-09-15 06:45:00,4.17423,4.1851,4.17423,4.18207,10880000.0
2009-09-15 06:46:00,4.17172,4.18028,4.17172,4.18028,4880000.0
2009-09-15 06:47:00,4.18202,4.18202,4.17958,4.18137,4150000.0
2009-09-15 06:48:00,4.18255,4.18333,4.17473,4.17848,6010000.0
2009-09-15 06:49:00,4.18064,4.1834,4.17353,4.18209,7130000.0
2009-09-15 06:50:00,4.18288,4.18444,4.175,4.1825,5630000.0
2009-09-15 06:53:00,4.17686,4.18033,4.17686,4.17984,3380000.0
2009-09-15 06:54:00,4.1818,4.18197,4.17744,4.18197,4880000.0
2009-09-15 06:55:00,4.17131,4.17995,4.17035,4.17995,9010000.0
2009-09-15 06:56:00,4.18247,4.18247,4.172,4.172,7140000.0
2009-09-15 06:57:00,4.18128,4.18279,4.17354,4.18014,8630000.0
2009-09-15 06:59:00,4.17184,4.18303,4.17184,4.18296,5630000.0
2009-09-15 07:00:00,4.17892,4.18321,4.17502,4.17853,7530000.0
2009-09-15 07:01:00,4.18078,4.18226,4.17245,4.18226,4520000.0
2009-09-15 07:02:00,4.1814,4.18455,4.17252,4.17252,4880000.0
2009-09-15 07:03:00,4.18182,4.18182,4.17577,4.17711,4880000.0
2009-09-15 07:04:00,4.18257,4.1828,4.17714,4.17714,4880000.0
2009-09-15 07:05:00,4.18063,4.18063,4.17014,4.17988,6760000.0
2009-09-15 07:06:00,4.17867,4.18202,4.17302,4.17302,6750000.0
2009-09-15 07:07:00,4.18161,4.18416,4.17528,4.17795,6380000.0
2009-09-15 07:09:00,4.17598,4.18014,4.1746,4.17658,7130000.0
2009-09-15 07:10:00,4.1824,4.1824,4.17282,4.17847,5640000.0
2009-09-15 07:11:00,4.17759,4.18178,4.17621,4.17681,7130000.0
2009-09-15 07:12:00,4.1796,4.18248,4.17704,4.18166,4880000.0
2009-09-15 07:13:00,4.16955,4.18077,4.16955,4.18077,4890000.0
2009-09-15 07:14:00,4.18192,4.18219,4.1764,4.18219,3380000.0
2009-09-15 07:15:00,4.18039,4.18131,4.17022,4.17439,11630000.0
2009-09-15 07:16:00,4.17526,4.17972,4.1729,4.17972,8250000.0
2009-09-15 07:17:00,4.18012,4.18428,4.18012,4.18078,4130000.0
2009-09-15 07:18:00,4.17715,4.18256,4.17075,4.18256,6000000.0
2009-09-15 07:19:00,4.18171,4.18171,4.17225,4.17285,3380000.0
2009-09-15 07:20:00,4.17546,4.18129,4.17546,4.18082,4130000.0
2009-09-15 07:21:00,4.18319,4.18686,4.17446,4.17446,6380000.0
2009-09-15 07:22:00,4.18346,4.18346,4.17733,4.18129,6000000.0
2009-09-15 07:23:00,4.18372,4.18516,4.17428,4.17428,4500000.0
2009-09-15 07:24:00,4.179,4.18243,4.17269,4.18145,6390000.0
2009-09-15 07:25:00,4.17977,4.18456,4.17965,4.18366,5250000.0
2009-09-15 07:26:00,4.1777,4.18278,4.17334,4.17879,6390000.0
2009-09-15 07:27:00,4.18251,4.18347,4.1753,4.17741,5260000.0
2009-09-15 07:28:00,4.17749,4.18309,4.17342,4.18309,4510000.0
2009-09-15 07:29:00,4.17847,4.18263,4.17683,4.18263,6000000.0
2009-09-15 07:30:00,4.1761,4.1878,4.1761,4.17987,8630000.0
2009-09-15 07:31:00,4.1751,4.18239,4.1751,4.1782,5260000.0
2009-09-15 07:32:00,4.18278,4.18414,4.17351,4.18305,6380000.0
2009-09-15 07:33:00,4.18408,4.18408,4.17877,4.18325,4880000.0
2009-09-15 07:34:00,4.17795,4.18446,4.17741,4.17741,7880000.0
2009-09-15 07:35:00,4.17246,4.18265,4.1711,4.18265,5640000.0
2009-09-15 07:36:00,4.18051,4.18248,4.17233,4.18141,4500000.0
2009-09-15 07:37:00,4.17969,4.18343,4.17829,4.17829,3380000.0
2009-09-15 07:38:00,4.18213,4.18413,4.17211,4.17211,5630000.0
2009-09-15 07:39:00,4.18539,4.18539,4.17542,4.18245,6000000.0
2009-09-15 07:40:00,4.18279,4.18564,4.18001,4.1822,4880000.0
2009-09-15 07:41:00,4.18228,4.18494,4.17455,4.17937,6380000.0
2009-09-15 07:42:00,4.18163,4.18242,4.17324,4.18088,14650000.0
2009-09-15 07:43:00,4.18324,4.18455,4.17619,4.17825,4880000.0
2009-09-15 07:44:00,4.18541,4.18591,4.17414,4.18271,5630000.0
2009-09-15 07:45:00,4.18118,4.18708,4.17645,4.18345,6770000.0
2009-09-15 07:46:00,4.18241,4.18293,4.17766,4.18276,7880000.0
2009-09-15 07:47:00,4.18268,4.1843,4.17836,4.17836,6380000.0
2009-09-15 07:48:00,4.17471,4.18408,4.17471,4.18364,5250000.0
2009-09-15 07:49:00,4.18147,4.18359,4.17792,4.17864,5640000.0
2009-09-15 07:50:00,4.17514,4.18442,4.17416,4.18226,8630000.0
2009-09-15 07:51:00,4.18346,4.18346,4.17716,4.18226,5260000.0
2009-09-15 07:52:00,4.18209,4.18312,4.17762,4.18312,4880000.0
2009-09-15 07:53:00,4.18315,4.18354,4.17406,4.18252,4880000.0
2009-09-15 07:54:00,4.18308,4.18504,4.17443,4.18504,3760000.0
2009-09-15 07:55:00,4.1815,4.18801,4.17621,4.18492,4520000.0
2009-09-15 07:56:00,4.17743,4.18342,4.17611,4.18342,6760000.0
2009-09-15 07:57:00,4.18487,4.18487,4.17427,4.18305,6000000.0
2009-09-15 07:58:00,4.17754,4.18342,4.17615,4.1802,6000000.0
2009-09-15 07:59:00,4.17953,4.18328,4.17953,4.17959,6010000.0
2009-09-15 08:00:00,4.17575,4.18782,4.17575,4.18191,10880000.0
2009-09-15 08:01:00,4.18233,4.18449,4.17101,4.18224,12380000.0
2009-09-15 08:02:00,4.1821,4.18457,4.17722,4.18457,11630000.0
2009-09-15 08:03:00,4.18028,4.18351,4.17587,4.18156,8250000.0
2009-09-15 08:04:00,4.18017,4.18306,4.17371,4.18194,6010000.0
2009-09-15 08:05:00,4.18009,4.18009,4.16822,4.17398,4500000.0
2009-09-15 08:06:00,4.17838,4.17873,4.16903,4.16903,10140000.0
2009-09-15 08:07:00,4.16803,4.17835,4.16803,4.17648,6760000.0
2009-09-15 08:08:00,4.17475,4.17957,4.17336,4.17575,12390000.0
2009-09-15 08:09:00,4.17247,4.17656,4.17247,4.17317,4500000.0
2009-09-15 08:10:00,4.17939,4.182,4.1709,4.18005,7510000.0
2009-09-15 08:11:00,4.17885,4.17885,4.17115,4.17853,5630000.0
2009-09-15 08:12:00,4.17608,4.17825,4.16862,4.17707,4510000.0
2009-09-15 08:13:00,4.17282,4.17869,4.1709,4.17759,6760000.0
2009-09-15 08:14:00,4.16309,4.17737,4.16309,4.17466,13500000.0
2009-09-15 08:15:00,4.17036,4.18375,4.17036,4.17495,10510000.0
2009-09-15 08:16:00,4.17922,4.17937,4.1694,4.1734,18010000.0
2009-09-15 08:17:00,4.17702,4.1787,4.17222,4.17689,7500000.0
2009-09-15 08:18:00,4.17893,4.17893,4.16896,4.17765,5630000.0
2009-09-15 08:19:00,4.17851,4.18165,4.16966,4.1786,13880000.0
2009-09-15 08:20:00,4.17099,4.17802,4.16573,4.17528,16130000.0
2009-09-15 08:21:00,4.17736,4.17872,4.16853,4.17711,12750000.0
2009-09-15 08:22:00,4.17868,4.18182,4.17076,4.17777,11270000.0
2009-09-15 08:23:00,4.16787,4.17807,4.16787,4.17606,9010000.0
2009-09-15 08:24:00,4.17448,4.17736,4.17039,4.17039,9380000.0
2009-09-15 08:25:00,4.1776,4.17811,4.17113,4.17331,8250000.0
2009-09-15 08:26:00,4.17692,4.17951,4.16869,4.17873,6750000.0
2009-09-15 08:27:00,4.17525,4.18011,4.17302,4.17838,8270000.0
2009-09-15 08:28:00,4.17962,4.18608,4.17312,4.18608,6770000.0
2009-09-15 08:29:00,4.17978,4.18518,4.17627,4.17657,11640000.0
2009-09-15 08:30:00,4.18076,4.18578,4.17205,4.17205,9380000.0
2009-09-15 08:31:00,4.18162,4.18374,4.17378,4.18374,3760000.0
2009-09-15 08:32:00,4.17363,4.18561,4.17363,4.18435,7890000.0
2009-09-15 08:33:00,4.18761,4.18862,4.17788,4.18709,7890000.0
2009-09-15 08:34:00,4.17555,4.18584,4.17371,4.18456,12760000.0
2009-09-15 08:35:00,4.18389,4.18769,4.17803,4.18136,15390000.0
2009-09-15 08:36:00,4.18373,4.18967,4.18009,4.18766,6750000.0
2009-09-15 08:37:00,4.18937,4.18937,4.17967,4.18119,5630000.0
2009-09-15 08:38:00,4.18136,4.18853,4.17534,4.18254,9410000.0
2009-09-15 08:39:00,4.184,4.18538,4.17542,4.17979,11650000.0
2009-09-15 08:40:00,4.17577,4.1864,4.17577,4.18391,8260000.0
2009-09-15 08:41:00,4.18305,4.18563,4.17298,4.17814,13890000.0
2009-09-15 08:42:00,4.17903,4.18537,4.17325,4.18317,9780000.0
2009-09-15 08:43:00,4.1799,4.18594,4.17361,4.1819,17640000.0
2009-09-15 08:44:00,4.18265,4.18524,4.17825,4.18485,9380000.0
2009-09-15 08:45:00,4.18492,4.19252,4.17685,4.17685,9390000.0
2009-09-15 08:46:00,4.17973,4.18613,4.17973,4.18022,11270000.0
2009-09-15 08:47:00,4.18423,4.18423,4.17067,4.1807,8630000.0
2009-09-15 08:48:00,4.17596,4.18214,4.17542,4.17542,9390000.0
2009-09-15 08:49:00,4.18054,4.18146,4.17552,4.18146,13510000.0
2009-09-15 08:50:00,4.18152,4.18253,4.17845,4.18017,9390000.0
2009-09-15 08:51:00,4.18188,4.18262,4.17033,4.17824,9380000.0
2009-09-15 08:52:00,4.17829,4.1814,4.16773,4.17822,10510000.0
2009-09-15 08:53:00,4.17876,4.17975,4.1695,4.17975,9770000.0
2009-09-15 08:54:00,4.1773,4.17976,4.16752,4.17874,11640000.0
2009-09-15 08:55:00,4.1779,4.17954,4.16865,4.17677,7880000.0
2009-09-15 08:56:00,4.16589,4.17685,4.16589,4.17619,10890000.0
2009-09-15 08:57:00,4.17422,4.17457,4.16308,4.17232,21010000.0
2009-09-15 08:58:00,4.17114,4.17263,4.16593,4.1686,6380000.0
2009-09-15 08:59:00,4.17023,4.17023,4.15931,4.16822,13140000.0
2009-09-15 09:00:00,4.16661,4.17114,4.15924,4.16837,10890000.0
2009-09-15 09:01:00,4.16552,4.16726,4.15525,4.16172,13880000.0
2009-09-15 09:02:00,4.16841,4.16895,4.15782,4.16813,9380000.0
2009-09-15 09:03:00,4.16877,4.16959,4.16315,4.16959,13510000.0
2009-09-15 09:04:00,4.16592,4.16714,4.15454,4.16426,13510000.0
2009-09-15 09:05:00,4.16569,4.16848,4.15624,4.16358,13510000.0
2009-09-15 09:06:00,4.16254,4.16412,4.15352,4.16186,12010000.0
2009-09-15 09:07:00,4.1586,4.163,4.15576,4.15576,9760000.0
2009-09-15 09:08:00,4.15287,4.15673,4.14697,4.15378,10520000.0
2009-09-15 09:09:00,4.15348,4.15609,4.14259,4.14975,7140000.0
2009-09-15 09:10:00,4.15691,4.16112,4.15322,4.15759,12010000.0
2009-09-15 09:11:00,4.15899,4.15899,4.15197,4.15593,7880000.0
2009-09-15 09:12:00,4.14883,4.15985,4.14883,4.15441,12770000.0
2009-09-15 09:13:00,4.15893,4.15904,4.14912,4.15904,10500000.0
2009-09-15 09:14:00,4.15913,4.16087,4.15064,4.15396,13910000.0
2009-09-15 09:15:00,4.15925,4.16551,4.15304,4.16138,10140000.0
2009-09-15 09:16:00,4.15645,4.16155,4.15018,4.15975,11260000.0
2009-09-15 09:17:00,4.16116,4.16233,4.15577,4.15807,11630000.0
2009-09-15 09:18:00,4.1611,4.1627,4.1552,4.16032,7900000.0
2009-09-15 09:19:00,4.15497,4.16352,4.15306,4.16237,7500000.0
2009-09-15 09:20:00,4.15996,4.16479,4.15072,4.15856,8650000.0
2009-09-15 09:21:00,4.15407,4.16019,4.15262,4.15949,12750000.0
2009-09-15 09:22:00,4.16153,4.16153,4.15088,4.15306,5250000.0
2009-09-15 09:23:00,4.1563,4.15967,4.1475,4.15782,16140000.0
2009-09-15 09:24:00,4.15733,4.1583,4.15075,4.153,17280000.0
2009-09-15 09:25:00,4.15627,4.15906,4.15139,4.15765,8640000.0
2009-09-15 09:26:00,4.15204,4.15682,4.14327,4.1509,14260000.0
2009-09-15 09:27:00,4.15638,4.15969,4.14819,4.15211,15020000.0
2009-09-15 09:28:00,4.15484,4.15706,4.14538,4.14823,13140000.0
2009-09-15 09:29:00,4.14261,4.15665,4.14261,4.14832,12380000.0
2009-09-15 09:30:00,4.1563,4.1563,4.14493,4.1521,13140000.0
2009-09-15 09:31:00,4.1497,4.15605,4.1497,4.15605,6760000.0
2009-09-15 09:32:00,4.14994,4.15483,4.144,4.15177,9000000.0
2009-09-15 09:33:00,4.1488,4.15396,4.14387,4.15283,6000000.0
2009-09-15 09:34:00,4.15095,4.15178,4.1473,4.15177,6010000.0
2009-09-15 09:35:00,4.15013,4.15416,4.14398,4.15416,9380000.0
2009-09-15 09:36:00,4.15018,4.15393,4.14495,4.14495,9380000.0
2009-09-15 09:37:00,4.15422,4.15576,4.14658,4.1522,6010000.0
2009-09-15 09:38:00,4.15565,4.15565,4.14645,4.14645,6390000.0
2009-09-15 09:39:00,4.15638,4.15675,4.15269,4.15269,5260000.0
2009-09-15 09:40:00,4.15918,4.15923,4.15367,4.15455,5250000.0
2009-09-15 09:41:00,4.15412,4.15852,4.14816,4.15738,7130000.0
2009-09-15 09:42:00,4.15798,4.15855,4.15284,4.15761,5640000.0
2009-09-15 09:43:00,4.15049,4.16226,4.15049,4.15788,7510000.0
2009-09-15 09:44:00,4.15463,4.16078,4.15134,4.1576,9010000.0
2009-09-15 09:45:00,4.15637,4.15879,4.15118,4.15118,7130000.0
2009-09-15 09:46:00,4.14423,4.15654,4.14423,4.15153,5640000.0
2009-09-15 09:47:00,4.15373,4.15857,4.14918,4.15557,4140000.0
2009-09-15 09:48:00,4.15544,4.16224,4.15177,4.15891,5260000.0
2009-09-15 09:49:00,4.15755,4.15879,4.15222,4.15371,10890000.0
2009-09-15 09:50:00,4.15388,4.15687,4.14642,4.15663,5630000.0
2009-09-15 09:51:00,4.15239,4.15769,4.15133,4.15601,8260000.0
2009-09-15 09:52:00,4.15418,4.15498,4.14877,4.15205,4510000.0
2009-09-15 09:53:00,4.15581,4.15699,4.15022,4.15292,7510000.0
2009-09-15 09:54:00,4.15636,4.15673,4.14847,4.15673,7150000.0
2009-09-15 09:55:00,4.1568,4.15828,4.15483,4.15828,6000000.0
2009-09-15 09:56:00,4.15883,4.16066,4.14938,4.15983,4880000.0
2009-09-15 09:57:00,4.1538,4.16118,4.1538,4.15715,8250000.0
2009-09-15 09:58:00,4.15665,4.16151,4.15571,4.158,7140000.0
2009-09-15 09:59:00,4.15905,4.15905,4.14844,4.1498,7510000.0
2009-09-15 10:00:00,4.15559,4.15804,4.14948,4.15674,10880000.0
2009-09-15 10:01:00,4.15793,4.15793,4.14946,4.15597,8260000.0
2009-09-15 10:02:00,4.15603,4.15834,4.15133,4.15821,7130000.0
2009-09-15 10:03:00,4.15854,4.16035,4.15453,4.15908,5260000.0
2009-09-15 10:04:00,4.1589,4.16129,4.15332,4.1607,12010000.0
2009-09-15 10:05:00,4.1525,4.15792,4.15096,4.15272,6010000.0
2009-09-15 10:06:00,4.15768,4.16035,4.15095,4.15095,9380000.0
2009-09-15 10:07:00,4.15548,4.16079,4.14995,4.15902,6000000.0
2009-09-15 10:08:00,4.14876,4.1599,4.14876,4.15556,10510000.0
2009-09-15 10:09:00,4.15926,4.15926,4.14904,4.15393,6750000.0
2009-09-15 10:10:00,4.14612,4.15871,4.14612,4.15601,8250000.0
2009-09-15 10:11:00,4.1563,4.1582,4.15016,4.15788,7130000.0
2009-09-15 10:12:00,4.15329,4.15655,4.15089,4.15648,7890000.0
2009-09-15 10:13:00,4.15551,4.15655,4.14653,4.14998,9380000.0
2009-09-15 10:14:00,4.15619,4.15746,4.1503,4.15627,9760000.0
2009-09-15 10:15:00,4.15749,4.15749,4.15039,4.15066,7140000.0
2009-09-15 10:16:00,4.1461,4.15441,4.1461,4.15357,6750000.0
2009-09-15 10:17:00,4.15464,4.15771,4.14622,4.14622,7500000.0
2009-09-15 10:18:00,4.15225,4.15562,4.14827,4.15485,5260000.0
2009-09-15 10:19:00,4.15618,4.15618,4.1495,4.14971,7500000.0
2009-09-15 10:20:00,4.15214,4.15629,4.1498,4.15076,8250000.0
2009-09-15 10:21:00,4.15706,4.15762,4.14718,4.15026,5250000.0
2009-09-15 10:22:00,4.1552,4.15756,4.15392,4.15738,6380000.0
2009-09-15 10:23:00,4.1491,4.15304,4.1491,4.15204,7510000.0
2009-09-15 10:24:00,4.15263,4.15531,4.14877,4.15348,7510000.0
2009-09-15 10:25:00,4.14613,4.15344,4.14259,4.1517,16150000.0
2009-09-15 10:26:00,4.15192,4.15276,4.1412,4.14655,12020000.0
2009-09-15 10:27:00,4.15087,4.15233,4.14957,4.15041,4880000.0
2009-09-15 10:28:00,4.15072,4.15259,4.14658,4.14658,12770000.0
2009-09-15 10:29:00,4.15142,4.15214,4.13967,4.15009,12380000.0
2009-09-15 10:30:00,4.14972,4.15174,4.13957,4.1436,5630000.0
2009-09-15 10:31:00,4.1508,4.15211,4.13949,4.13949,6760000.0
2009-09-15 10:32:00,4.1505,4.15351,4.14542,4.15117,13500000.0
2009-09-15 10:33:00,4.1524,4.15347,4.14797,4.14949,11260000.0
2009-09-15 10:34:00,4.15398,4.15467,4.14564,4.15372,4890000.0
2009-09-15 10:35:00,4.15429,4.15578,4.1497,4.15061,4890000.0
2009-09-15 10:36:00,4.15585,4.1572,4.15159,4.15665,7880000.0
2009-09-15 10:37:00,4.15582,4.15918,4.14741,4.15369,15000000.0
2009-09-15 10:38:00,4.14549,4.15763,4.14549,4.14884,6380000.0
2009-09-15 10:39:00,4.15493,4.1594,4.1501,4.1501,5640000.0
2009-09-15 10:40:00,4.15428,4.15927,4.14993,4.15927,6010000.0
2009-09-15 10:41:00,4.15889,4.16015,4.14614,4.15509,7500000.0
2009-09-15 10:42:00,4.15913,4.16013,4.15326,4.15326,8630000.0
2009-09-15 10:43:00,4.15428,4.15999,4.15231,4.15499,7500000.0
2009-09-15 10:44:00,4.15132,4.16256,4.15132,4.15699,12000000.0
2009-09-15 10:45:00,4.1569,4.16097,4.15336,4.15336,7500000.0
2009-09-15 10:46:00,4.15901,4.16033,4.14812,4.14812,6380000.0
2009-09-15 10:47:00,4.15967,4.15986,4.14936,4.15822,12000000.0
2009-09-15 10:48:00,4.157,4.16369,4.15456,4.15456,18010000.0
2009-09-15 10:49:00,4.15279,4.15817,4.1475,4.15817,13130000.0
2009-09-15 10:50:00,4.15966,4.15966,4.14721,4.15573,8630000.0
2009-09-15 10:51:00,4.15377,4.15882,4.14908,4.15262,5630000.0
2009-09-15 10:52:00,4.15831,4.15973,4.15181,4.15702,16140000.0
2009-09-15 10:53:00,4.15645,4.15987,4.15058,4.1586,5250000.0
2009-09-15 10:54:00,4.15432,4.15952,4.14971,4.15851,6380000.0
2009-09-15 10:55:00,4.15441,4.16042,4.14861,4.15569,12390000.0
2009-09-15 10:56:00,4.15931,4.16126,4.15557,4.15987,6380000.0
2009-09-15 10:57:00,4.15698,4.16339,4.15224,4.15794,6000000.0
2009-09-15 10:58:00,4.15923,4.1594,4.15363,4.15895,6750000.0
2009-09-15 10:59:00,4.16058,4.16067,4.14937,4.15988,13880000.0
2009-09-15 11:00:00,4.16252,4.16324,4.1539,4.16195,4520000.0
2009-09-15 11:01:00,4.1618,4.16191,4.1537,4.15657,6000000.0
2009-09-15 11:02:00,4.15159,4.1569,4.15017,4.15091,7130000.0
2009-09-15 11:03:00,4.15419,4.15772,4.14655,4.15772,4880000.0
2009-09-15 11:04:00,4.15655,4.15876,4.15364,4.15532,4880000.0
2009-09-15 11:05:00,4.16093,4.16093,4.15547,4.15856,8260000.0
2009-09-15 11:06:00,4.154,4.15879,4.15072,4.15559,6380000.0
2009-09-15 11:07:00,4.15658,4.15658,4.14636,4.15605,6020000.0
2009-09-15 11:08:00,4.15705,4.15748,4.15119,4.15583,5260000.0
2009-09-15 11:09:00,4.15745,4.15822,4.15126,4.15773,10500000.0
2009-09-15 11:10:00,4.15802,4.15868,4.15181,4.15648,11630000.0
2009-09-15 11:11:00,4.15044,4.1577,4.14862,4.15595,7130000.0
2009-09-15 11:12:00,4.15497,4.15785,4.14862,4.15785,7880000.0
2009-09-15 11:13:00,4.15122,4.15607,4.14723,4.1555,4890000.0
2009-09-15 11:14:00,4.14627,4.15575,4.14627,4.15532,6760000.0
2009-09-15 11:15:00,4.15876,4.15876,4.1461,4.15773,7500000.0
2009-09-15 11:16:00,4.15791,4.15826,4.15275,4.15275,5630000.0
2009-09-15 11:17:00,4.15771,4.15838,4.15255,4.15728,9000000.0
2009-09-15 11:18:00,4.1541,4.16051,4.14929,4.16051,6390000.0
2009-09-15 11:19:00,4.15454,4.15863,4.15007,4.15585,11260000.0
2009-09-15 11:20:00,4.15819,4.16049,4.15451,4.15451,7130000.0
2009-09-15 11:21:00,4.15724,4.16176,4.15226,4.15226,6750000.0
2009-09-15 11:22:00,4.16073,4.16139,4.15528,4.16139,9010000.0
2009-09-15 11:23:00,4.15847,4.16158,4.15773,4.16158,4510000.0
2009-09-15 11:24:00,4.16494,4.16537,4.15952,4.1618,4510000.0
2009-09-15 11:25:00,4.16388,4.16388,4.15086,4.1611,6010000.0
2009-09-15 11:26:00,4.16258,4.16663,4.15616,4.1613,7880000.0
2009-09-15 11:27:00,4.16506,4.16625,4.16158,4.16467,7880000.0
2009-09-15 11:28:00,4.16378,4.16948,4.16186,4.16948,6000000.0
2009-09-15 11:29:00,4.16711,4.16711,4.15952,4.15952,4890000.0
2009-09-15 11:30:00,4.16619,4.16684,4.15943,4.16145,12760000.0
2009-09-15 11:31:00,4.16628,4.16751,4.1593,4.16689,7500000.0
2009-09-15 11:32:00,4.16763,4.16763,4.1619,4.1619,6020000.0
2009-09-15 11:33:00,4.1578,4.16821,4.15627,4.16242,8260000.0
2009-09-15 11:34:00,4.16579,4.16653,4.15643,4.16476,4140000.0
2009-09-15 11:35:00,4.16082,4.16639,4.16054,4.1606,6010000.0
2009-09-15 11:36:00,4.16282,4.16532,4.15545,4.16201,12390000.0
2009-09-15 11:37:00,4.16355,4.16481,4.15627,4.16054,10880000.0
2009-09-15 11:38:00,4.16245,4.1641,4.15743,4.15743,6770000.0
2009-09-15 11:39:00,4.15454,4.16387,4.15454,4.16038,5250000.0
2009-09-15 11:40:00,4.16354,4.16559,4.16071,4.16308,7510000.0
2009-09-15 11:41:00,4.15209,4.16396,4.15209,4.16191,4510000.0
2009-09-15 11:42:00,4.15953,4.16173,4.15634,4.16164,5250000.0
2009-09-15 11:43:00,4.16058,4.16221,4.15196,4.16123,11630000.0
2009-09-15 11:44:00,4.16171,4.16315,4.15278,4.16203,14630000.0
2009-09-15 11:45:00,4.1568,4.16276,4.15271,4.15271,5640000.0
2009-09-15 11:46:00,4.15239,4.16106,4.14941,4.16106,8260000.0
2009-09-15 11:47:00,4.16338,4.16391,4.15353,4.16312,4520000.0
2009-09-15 11:48:00,4.15478,4.16385,4.15478,4.16334,6010000.0
2009-09-15 11:49:00,4.16053,4.16288,4.14954,4.15399,5630000.0
2009-09-15 11:50:00,4.16355,4.1638,4.1583,4.1638,5630000.0
2009-09-15 11:51:00,4.16352,4.16856,4.16187,4.16328,8630000.0
2009-09-15 11:52:00,4.16182,4.1624,4.15841,4.16218,5640000.0
2009-09-15 11:53:00,4.16291,4.16291,4.1554,4.1588,6010000.0
2009-09-15 11:54:00,4.16344,4.16501,4.15834,4.16095,4880000.0
2009-09-15 11:55:00,4.162,4.16364,4.15708,4.16309,5630000.0
2009-09-15 11:56:00,4.16315,4.1655,4.16015,4.16379,10130000.0
2009-09-15 11:57:00,4.16317,4.16552,4.15962,4.16391,5630000.0
2009-09-15 11:58:00,4.16457,4.16573,4.16296,4.16477,6000000.0
2009-09-15 11:59:00,4.16022,4.16552,4.1599,4.16339,4890000.0
2009-09-15 12:00:00,4.16209,4.16561,4.15458,4.15775,9010000.0
2009-09-15 12:01:00,4.16306,4.16637,4.15609,4.15609,9010000.0
2009-09-15 12:02:00,4.1645,4.16617,4.15586,4.16555,16880000.0
2009-09-15 12:03:00,4.15824,4.16486,4.15055,4.16199,7140000.0
2009-09-15 12:04:00,4.16091,4.16313,4.15487,4.16104,6010000.0
2009-09-15 12:05:00,4.16393,4.16467,4.15528,4.16083,6380000.0
2009-09-15 12:06:00,4.16517,4.16517,4.1568,4.16481,10890000.0
2009-09-15 12:07:00,4.16341,4.16511,4.15936,4.16358,7130000.0
2009-09-15 12:08:00,4.16513,4.16651,4.15692,4.162,4510000.0
2009-09-15 12:09:00,4.1633,4.16535,4.15976,4.15976,8260000.0
2009-09-15 12:10:00,4.16537,4.16537,4.15876,4.16424,6380000.0
2009-09-15 12:11:00,4.1618,4.16581,4.15919,4.16581,6380000.0
2009-09-15 12:12:00,4.15704,4.16353,4.15704,4.16243,6760000.0
2009-09-15 12:13:00,4.16116,4.16507,4.15535,4.16507,7510000.0
2009-09-15 12:14:00,4.16383,4.16706,4.1546,4.16261,15400000.0
2009-09-15 12:15:00,4.16235,4.16887,4.1617,4.16557,17650000.0
2009-09-15 12:16:00,4.15888,4.16316,4.15531,4.16062,7500000.0
2009-09-15 12:17:00,4.15687,4.16147,4.15371,4.15869,6380000.0
2009-09-15 12:18:00,4.15912,4.16382,4.15319,4.16144,9750000.0
2009-09-15 12:19:00,4.1616,4.16248,4.15201,4.16189,8250000.0
2009-09-15 12:20:00,4.16165,4.16165,4.15416,4.16095,12020000.0
2009-09-15 12:21:00,4.15637,4.16194,4.15604,4.16027,4510000.0
2009-09-15 12:22:00,4.1604,4.16092,4.1541,4.1589,6380000.0
2009-09-15 12:23:00,4.15692,4.16151,4.15184,4.15922,6380000.0
2009-09-15 12:24:00,4.1613,4.16272,4.15786,4.15786,4880000.0
2009-09-15 12:25:00,4.16219,4.16255,4.15676,4.1592,6000000.0
2009-09-15 12:26:00,4.16028,4.16316,4.15617,4.16198,6760000.0
2009-09-15 12:27:00,4.16086,4.16226,4.15667,4.16194,9010000.0
2009-09-15 12:28:00,4.15345,4.1614,4.15345,4.15915,6770000.0
2009-09-15 12:29:00,4.16107,4.16352,4.15463,4.16213,7140000.0
2009-09-15 12:30:00,4.16312,4.16312,4.15082,4.15638,10510000.0
2009-09-15 12:31:00,4.16083,4.16184,4.15199,4.16172,6000000.0
2009-09-15 12:32:00,4.15588,4.16063,4.15052,4.1561,4510000.0
2009-09-15 12:33:00,4.16088,4.16185,4.15847,4.161,6760000.0
2009-09-15 12:34:00,4.16072,4.16213,4.15542,4.15542,6010000.0
2009-09-15 12:35:00,4.16192,4.16244,4.15129,4.1609,6380000.0
2009-09-15 12:36:00,4.15619,4.16156,4.15344,4.16156,4880000.0
2009-09-15 12:37:00,4.1533,4.16453,4.15236,4.15236,7880000.0
2009-09-15 12:38:00,4.16084,4.162,4.15269,4.15269,6380000.0
2009-09-15 12:39:00,4.15982,4.16355,4.15282,4.15282,6760000.0
2009-09-15 12:40:00,4.16075,4.16165,4.15559,4.16165,5630000.0
2009-09-15 12:41:00,4.15212,4.16211,4.15212,4.16016,6390000.0
2009-09-15 12:42:00,4.16218,4.16245,4.15218,4.16151,6000000.0
2009-09-15 12:43:00,4.16186,4.16243,4.157,4.16051,7880000.0
2009-09-15 12:44:00,4.16081,4.16265,4.15678,4.1573,6010000.0
2009-09-15 12:45:00,4.15865,4.1612,4.15067,4.1612,14630000.0
2009-09-15 12:46:00,4.15719,4.16104,4.15272,4.16104,5250000.0
2009-09-15 12:47:00,4.16184,4.16184,4.15454,4.16124,8640000.0
2009-09-15 12:48:00,4.1602,4.16208,4.1502,4.1602,16500000.0
2009-09-15 12:49:00,4.15762,4.16279,4.15405,4.15595,6750000.0
2009-09-15 12:50:00,4.15981,4.16179,4.15592,4.16179,6750000.0
2009-09-15 12:51:00,4.16126,4.16256,4.15225,4.16187,6380000.0
2009-09-15 12:52:00,4.16169,4.16169,4.15441,4.15622,10880000.0
2009-09-15 12:53:00,4.15692,4.1617,4.1569,4.15723,5630000.0
2009-09-15 12:54:00,4.16175,4.16175,4.14919,4.16067,13890000.0
2009-09-15 12:55:00,4.15944,4.16122,4.14954,4.14954,9010000.0
2009-09-15 12:56:00,4.15972,4.15974,4.1509,4.15433,5630000.0
2009-09-15 12:57:00,4.15056,4.16129,4.15056,4.15759,6010000.0
2009-09-15 12:58:00,4.15754,4.16102,4.15215,4.1561,4880000.0
2009-09-15 12:59:00,4.15379,4.16317,4.15379,4.15744,9010000.0
2009-09-15 13:00:00,4.16155,4.16292,4.14968,4.14968,7130000.0
2009-09-15 13:01:00,4.15854,4.16161,4.15806,4.16012,4890000.0
2009-09-15 13:02:00,4.15541,4.16178,4.15343,4.15892,7500000.0
2009-09-15 13:03:00,4.15969,4.15969,4.15003,4.15847,8250000.0
2009-09-15 13:04:00,4.16059,4.16066,4.15359,4.15974,6000000.0
2009-09-15 13:05:00,4.15639,4.16319,4.15329,4.16023,6010000.0
2009-09-15 13:06:00,4.15789,4.16057,4.15004,4.15968,6000000.0
2009-09-15 13:07:00,4.16055,4.16064,4.15246,4.15246,4880000.0
2009-09-15 13:08:00,4.15883,4.15979,4.14659,4.15979,13880000.0
2009-09-15 13:09:00,4.1606,4.16122,4.15167,4.15621,8250000.0
2009-09-15 13:10:00,4.16031,4.16125,4.15533,4.16016,6750000.0
2009-09-15 13:11:00,4.1609,4.1609,4.14951,4.14951,4510000.0
2009-09-15 13:12:00,4.15876,4.16402,4.15794,4.16129,6750000.0
2009-09-15 13:13:00,4.16018,4.1609,4.15682,4.15957,4880000.0
2009-09-15 13:14:00,4.15758,4.16217,4.15026,4.16109,16890000.0
2009-09-15 13:15:00,4.16046,4.16204,4.15083,4.15223,6750000.0
2009-09-15 13:16:00,4.15114,4.16084,4.15102,4.16069,7130000.0
2009-09-15 13:17:00,4.15768,4.16011,4.15351,4.16011,5250000.0
2009-09-15 13:18:00,4.15039,4.16022,4.15039,4.15686,4880000.0
2009-09-15 13:19:00,4.15979,4.15979,4.1538,4.15969,5250000.0
2009-09-15 13:20:00,4.15989,4.15996,4.15707,4.15707,4880000.0
2009-09-15 13:21:00,4.16058,4.16096,4.15074,4.15885,6750000.0
2009-09-15 13:22:00,4.15997,4.16296,4.15768,4.16148,6000000.0
2009-09-15 13:23:00,4.16095,4.16373,4.15397,4.16357,7500000.0
2009-09-15 13:24:00,4.15917,4.15917,4.14969,4.15701,6010000.0
2009-09-15 13:25:00,4.16153,4.16367,4.15793,4.1613,6010000.0
2009-09-15 13:26:00,4.15935,4.16197,4.15426,4.15561,7500000.0
2009-09-15 13:27:00,4.16033,4.1608,4.15519,4.16046,5250000.0
2009-09-15 13:28:00,4.15686,4.16131,4.15498,4.15498,6750000.0
2009-09-15 13:29:00,4.16038,4.16038,4.15163,4.15878,13890000.0
2009-09-15 13:30:00,4.1621,4.1647,4.15931,4.16469,7500000.0
2009-09-15 13:31:00,4.16399,4.16494,4.15906,4.15906,4880000.0
2009-09-15 13:32:00,4.1629,4.16559,4.16021,4.16444,9380000.0
2009-09-15 13:33:00,4.16497,4.16497,4.15687,4.16307,8640000.0
2009-09-15 13:34:00,4.16559,4.16559,4.15804,4.16385,5250000.0
2009-09-15 13:35:00,4.16221,4.16467,4.16095,4.16269,5630000.0
2009-09-15 13:36:00,4.16341,4.16463,4.15489,4.16435,5630000.0
2009-09-15 13:37:00,4.16353,4.16517,4.16314,4.16383,4880000.0
2009-09-15 13:38:00,4.16207,4.16358,4.16076,4.16218,5630000.0
2009-09-15 13:39:00,4.16083,4.16404,4.15858,4.16229,7880000.0
2009-09-15 13:40:00,4.1624,4.16254,4.16021,4.16021,6380000.0
2009-09-15 13:41:00,4.16162,4.16344,4.16011,4.16254,7510000.0
2009-09-15 13:42:00,4.16293,4.16363,4.15847,4.15847,7500000.0
2009-09-15 13:43:00,4.16107,4.16258,4.15905,4.16229,5640000.0
2009-09-15 13:44:00,4.15621,4.16217,4.1527,4.16217,9010000.0
2009-09-15 13:45:00,4.15784,4.16432,4.1528,4.15678,10500000.0
2009-09-15 13:46:00,4.16265,4.16309,4.15424,4.16075,7510000.0
2009-09-15 13:47:00,4.16014,4.16281,4.14967,4.15318,11270000.0
2009-09-15 13:48:00,4.16255,4.16272,4.15631,4.16272,11650000.0
2009-09-15 13:49:00,4.1624,4.1624,4.15707,4.15937,5630000.0
2009-09-15 13:50:00,4.16162,4.16372,4.15757,4.15852,7130000.0
2009-09-15 13:51:00,4.15712,4.16332,4.15551,4.16014,6390000.0
2009-09-15 13:52:00,4.15486,4.16204,4.15486,4.16086,5260000.0
2009-09-15 13:53:00,4.16007,4.16252,4.14959,4.16162,7510000.0
2009-09-15 13:54:00,4.15815,4.16508,4.15436,4.15703,9770000.0
2009-09-15 13:55:00,4.14998,4.16027,4.14998,4.15893,8260000.0
2009-09-15 13:56:00,4.15753,4.16298,4.15753,4.1589,5630000.0
2009-09-15 13:57:00,4.16006,4.16006,4.15245,4.15245,5260000.0
2009-09-15 13:58:00,4.1608,4.16178,4.15506,4.15828,7510000.0
2009-09-15 13:59:00,4.16047,4.16215,4.15175,4.15693,9010000.0
2009-09-15 14:00:00,4.15507,4.15927,4.14645,4.15927,6760000.0
2009-09-15 14:01:00,4.15769,4.16158,4.14972,4.16103,7130000.0
2009-09-15 14:02:00,4.15669,4.16017,4.15378,4.15842,7880000.0
2009-09-15 14:03:00,4.15394,4.16364,4.15394,4.16364,5260000.0
2009-09-15 14:04:00,4.16344,4.16385,4.15796,4.15906,4880000.0
2009-09-15 14:05:00,4.16338,4.16392,4.15565,4.16167,14630000.0
2009-09-15 14:06:00,4.15787,4.16159,4.15284,4.16068,6750000.0
2009-09-15 14:07:00,4.16449,4.16586,4.15541,4.15541,9010000.0
2009-09-15 14:08:00,4.16475,4.16543,4.16257,4.16257,6010000.0
2009-09-15 14:09:00,4.16423,4.16559,4.1597,4.16489,10510000.0
2009-09-15 14:10:00,4.16066,4.16632,4.16034,4.16034,6750000.0
2009-09-15 14:11:00,4.16355,4.16355,4.16235,4.16235,5250000.0
2009-09-15 14:12:00,4.16221,4.16258,4.15133,4.15133,7880000.0
2009-09-15 14:13:00,4.16058,4.16526,4.16052,4.1642,7880000.0
2009-09-15 14:14:00,4.16087,4.16194,4.15561,4.16089,15010000.0
2009-09-15 14:15:00,4.1605,4.16186,4.15737,4.15737,6000000.0
2009-09-15 14:16:00,4.15161,4.16257,4.15161,4.16075,6010000.0
2009-09-15 14:17:00,4.16048,4.16054,4.1547,4.15512,5250000.0
2009-09-15 14:18:00,4.15669,4.16141,4.1511,4.1511,6010000.0
2009-09-15 14:19:00,4.14917,4.15951,4.14917,4.1532,7500000.0
2009-09-15 14:20:00,4.15258,4.15813,4.14848,4.15434,7500000.0
2009-09-15 14:21:00,4.15825,4.15825,4.14661,4.15535,4510000.0
2009-09-15 14:22:00,4.15295,4.15841,4.15289,4.1584,6380000.0
2009-09-15 14:23:00,4.1586,4.1586,4.14519,4.15447,6750000.0
2009-09-15 14:24:00,4.1596,4.1596,4.14939,4.15756,6380000.0
2009-09-15 14:25:00,4.15908,4.16009,4.15101,4.15854,12760000.0
2009-09-15 14:26:00,4.15718,4.15905,4.15433,4.15756,7510000.0
2009-09-15 14:27:00,4.15313,4.15722,4.14907,4.15593,10880000.0
2009-09-15 14:28:00,4.15403,4.15841,4.15191,4.15627,7140000.0
2009-09-15 14:29:00,4.15988,4.15988,4.15323,4.159,6010000.0
2009-09-15 14:30:00,4.16014,4.16106,4.15162,4.15286,4510000.0
2009-09-15 14:31:00,4.15821,4.15854,4.15239,4.15547,7130000.0
2009-09-15 14:32:00,4.15152,4.15664,4.15137,4.15594,6000000.0
2009-09-15 14:33:00,4.15533,4.15835,4.14875,4.15722,6760000.0
2009-09-15 14:34:00,4.15604,4.15892,4.14907,4.15668,10520000.0
2009-09-15 14:35:00,4.15792,4.15855,4.15246,4.15855,4880000.0
2009-09-15 14:36:00,4.1561,4.15849,4.15442,4.15555,6380000.0
2009-09-15 14:37:00,4.14995,4.16001,4.14995,4.15888,6760000.0
2009-09-15 14:38:00,4.15233,4.16135,4.14943,4.1581,8630000.0
2009-09-15 14:39:00,4.15869,4.15907,4.15415,4.15415,6750000.0
2009-09-15 14:40:00,4.15568,4.1605,4.15568,4.15924,6000000.0
2009-09-15 14:41:00,4.15869,4.15869,4.14997,4.15775,7140000.0
2009-09-15 14:42:00,4.14906,4.1577,4.14553,4.15399,10880000.0
2009-09-15 14:43:00,4.15768,4.15768,4.1516,4.1536,4890000.0
2009-09-15 14:44:00,4.15905,4.16218,4.14998,4.15481,57460000.0
2009-09-15 14:45:00,4.15446,4.15852,4.15367,4.15783,6000000.0
2009-09-15 14:46:00,4.15314,4.16279,4.15216,4.159,5640000.0
2009-09-15 14:47:00,4.15587,4.15935,4.14929,4.15935,9760000.0
2009-09-15 14:48:00,4.15919,4.15929,4.15583,4.15583,4510000.0
2009-09-15 14:49:00,4.16285,4.16285,4.15188,4.16104,8640000.0
2009-09-15 14:50:00,4.15921,4.16017,4.15724,4.15864,6750000.0
2009-09-15 14:51:00,4.15975,4.15975,4.15273,4.15921,14650000.0
2009-09-15 14:52:00,4.15802,4.16295,4.15099,4.16295,7510000.0
2009-09-15 14:53:00,4.16005,4.16126,4.15071,4.15488,10130000.0
2009-09-15 14:54:00,4.15793,4.16639,4.15591,4.16507,7890000.0
2009-09-15 14:55:00,4.16385,4.16392,4.1499,4.15837,4880000.0
2009-09-15 14:56:00,4.16047,4.16187,4.15745,4.16187,5630000.0
2009-09-15 14:57:00,4.15203,4.1611,4.14971,4.1611,13890000.0
2009-09-15 14:58:00,4.16243,4.16414,4.15776,4.15776,5270000.0
2009-09-15 14:59:00,4.16124,4.16175,4.15267,4.16175,10880000.0
2009-09-15 15:00:00,4.15757,4.16265,4.15286,4.15997,6760000.0
2009-09-15 15:01:00,4.162,4.162,4.15597,4.15619,8250000.0
2009-09-15 15:02:00,4.15577,4.16147,4.15577,4.15985,6380000.0
2009-09-15 15:03:00,4.15966,4.15996,4.15147,4.15996,6750000.0
2009-09-15 15:04:00,4.15874,4.16064,4.15413,4.16064,5630000.0
2009-09-15 15:05:00,4.16057,4.16057,4.14809,4.1578,4880000.0
2009-09-15 15:06:00,4.15442,4.16055,4.15112,4.15755,6380000.0
2009-09-15 15:07:00,4.15739,4.15862,4.14634,4.15658,6760000.0
2009-09-15 15:08:00,4.15839,4.15839,4.15248,4.15248,4140000.0
2009-09-15 15:09:00,4.15705,4.15912,4.14867,4.15638,7130000.0
2009-09-15 15:10:00,4.15523,4.15801,4.15201,4.15212,5270000.0
2009-09-15 15:11:00,4.15488,4.15586,4.15053,4.153,4880000.0
2009-09-15 15:12:00,4.15438,4.15874,4.14989,4.15699,9380000.0
2009-09-15 15:13:00,4.14715,4.1572,4.14715,4.1572,6000000.0
2009-09-15 15:14:00,4.15818,4.15898,4.15115,4.1552,12010000.0
2009-09-15 15:15:00,4.15399,4.16011,4.15335,4.15335,8250000.0
2009-09-15 15:16:00,4.15757,4.15757,4.15057,4.15416,5260000.0
2009-09-15 15:17:00,4.15684,4.15736,4.1474,4.14808,6010000.0
2009-09-15 15:18:00,4.15749,4.16449,4.14888,4.14888,10520000.0
2009-09-15 15:19:00,4.15633,4.15745,4.14305,4.15415,9020000.0
2009-09-15 15:20:00,4.15683,4.15793,4.14824,4.15158,7880000.0
2009-09-15 15:21:00,4.14672,4.15635,4.14672,4.14924,7520000.0
2009-09-15 15:22:00,4.15584,4.15759,4.14787,4.15646,10510000.0
2009-09-15 15:23:00,4.15532,4.15715,4.15177,4.15177,4880000.0
2009-09-15 15:24:00,4.15615,4.1574,4.14524,4.15626,7890000.0
2009-09-15 15:25:00,4.15515,4.15707,4.15102,4.15686,6380000.0
2009-09-15 15:26:00,4.15364,4.15771,4.15321,4.15321,7880000.0
2009-09-15 15:27:00,4.14743,4.15708,4.14743,4.15483,5250000.0
2009-09-15 15:28:00,4.15698,4.15735,4.15626,4.15735,4880000.0
2009-09-15 15:29:00,4.15753,4.15753,4.14346,4.15101,16900000.0
2009-09-15 15:30:00,4.15629,4.15652,4.1502,4.15652,9760000.0
2009-09-15 15:31:00,4.15646,4.15938,4.15221,4.15691,11270000.0
2009-09-15 15:32:00,4.15658,4.1594,4.14745,4.1594,11650000.0
2009-09-15 15:33:00,4.15903,4.16008,4.15027,4.15943,9770000.0
2009-09-15 15:34:00,4.1546,4.15987,4.15314,4.15903,13880000.0
2009-09-15 15:35:00,4.15106,4.16149,4.15106,4.15967,11260000.0
2009-09-15 15:36:00,4.15776,4.15776,4.15218,4.15467,6010000.0
2009-09-15 15:37:00,4.15465,4.15805,4.15267,4.15704,5260000.0
2009-09-15 15:38:00,4.15344,4.15817,4.14962,4.15817,6000000.0
2009-09-15 15:39:00,4.15786,4.15856,4.15387,4.15817,6750000.0
2009-09-15 15:40:00,4.15804,4.16126,4.14683,4.15622,13890000.0
2009-09-15 15:41:00,4.15641,4.15765,4.14788,4.1558,6380000.0
2009-09-15 15:42:00,4.15108,4.1577,4.15108,4.1577,4880000.0
2009-09-15 15:43:00,4.14756,4.15773,4.14756,4.15773,5630000.0
2009-09-15 15:44:00,4.15349,4.1564,4.14691,4.15636,6000000.0
2009-09-15 15:45:00,4.15544,4.15544,4.14466,4.1526,5260000.0
2009-09-15 15:46:00,4.15599,4.15764,4.1538,4.15764,5630000.0
2009-09-15 15:47:00,4.15544,4.15685,4.15126,4.15567,4880000.0
2009-09-15 15:48:00,4.15217,4.15937,4.15217,4.15903,7130000.0
2009-09-15 15:49:00,4.15068,4.16174,4.15051,4.15695,9770000.0
2009-09-15 15:50:00,4.15108,4.15678,4.14779,4.15358,5250000.0
2009-09-15 15:51:00,4.15872,4.15946,4.15458,4.15801,4890000.0
2009-09-15 15:52:00,4.1585,4.15958,4.14995,4.15915,5250000.0
2009-09-15 15:53:00,4.15909,4.1591,4.15248,4.15816,6380000.0
2009-09-15 15:54:00,4.15594,4.16087,4.15176,4.15176,7510000.0
2009-09-15 15:55:00,4.15517,4.16286,4.15517,4.16044,7130000.0
2009-09-15 15:56:00,4.16087,4.16189,4.15135,4.16189,7880000.0
2009-09-15 15:57:00,4.15975,4.16356,4.15687,4.16204,5630000.0
2009-09-15 15:58:00,4.16351,4.16585,4.15423,4.15836,8260000.0
2009-09-15 15:59:00,4.15749,4.16337,4.14794,4.16016,13890000.0
2009-09-15 16:00:00,4.1626,4.16281,4.15016,4.16278,8630000.0
2009-09-15 16:01:00,4.15292,4.16222,4.15024,4.15024,6000000.0
2009-09-15 16:02:00,4.15909,4.16624,4.1532,4.15958,5630000.0
2009-09-15 16:03:00,4.15742,4.16793,4.15742,4.16385,7510000.0
2009-09-15 16:04:00,4.16653,4.16716,4.15697,4.16211,5260000.0
2009-09-15 16:05:00,4.16224,4.16347,4.1568,4.16129,4880000.0
2009-09-15 16:06:00,4.16016,4.16556,4.16016,4.16556,6760000.0
2009-09-15 16:07:00,4.15577,4.16464,4.15577,4.16092,5630000.0
2009-09-15 16:08:00,4.16201,4.16201,4.15162,4.15556,6010000.0
2009-09-15 16:09:00,4.15492,4.16505,4.15492,4.15927,8260000.0
2009-09-15 16:10:00,4.15812,4.16274,4.15812,4.16213,6000000.0
2009-09-15 16:11:00,4.15889,4.16341,4.15432,4.16341,4510000.0
2009-09-15 16:12:00,4.16312,4.16372,4.15407,4.15656,6380000.0
2009-09-15 16:13:00,4.15882,4.16299,4.15033,4.16176,7880000.0
2009-09-15 16:14:00,4.15248,4.16402,4.15248,4.15807,10130000.0
2009-09-15 16:15:00,4.16432,4.16589,4.15933,4.16501,5630000.0
2009-09-15 16:16:00,4.16577,4.16641,4.15659,4.16104,8630000.0
2009-09-15 16:17:00,4.16589,4.16589,4.15955,4.16266,5250000.0
2009-09-15 16:18:00,4.15594,4.16446,4.15219,4.16251,5260000.0
2009-09-15 16:19:00,4.16125,4.16384,4.15356,4.15356,6390000.0
2009-09-15 16:20:00,4.16261,4.16371,4.15558,4.16124,8250000.0
2009-09-15 16:21:00,4.15178,4.16318,4.15178,4.16061,8630000.0
2009-09-15 16:22:00,4.14969,4.16062,4.14969,4.16018,14270000.0
2009-09-15 16:23:00,4.15961,4.16049,4.14969,4.15555,8630000.0
2009-09-15 16:24:00,4.15819,4.16186,4.15693,4.15817,6400000.0
2009-09-15 16:25:00,4.15756,4.16457,4.15756,4.16357,7510000.0
2009-09-15 16:26:00,4.16379,4.16494,4.16022,4.16022,8250000.0
2009-09-15 16:27:00,4.16138,4.16476,4.15461,4.16394,6390000.0
2009-09-15 16:28:00,4.16246,4.16304,4.15458,4.16304,6750000.0
2009-09-15 16:29:00,4.1632,4.16473,4.15796,4.15796,5250000.0
2009-09-15 16:30:00,4.1608,4.16407,4.1608,4.16163,4890000.0
2009-09-15 16:31:00,4.16118,4.16118,4.14947,4.15418,6760000.0
2009-09-15 16:32:00,4.15606,4.16165,4.15606,4.15962,7510000.0
2009-09-15 16:33:00,4.15999,4.15999,4.15434,4.15665,8640000.0
2009-09-15 16:34:00,4.16128,4.16412,4.15197,4.1527,6010000.0
2009-09-15 16:35:00,4.1564,4.16537,4.1564,4.1566,7140000.0
2009-09-15 16:36:00,4.15826,4.16076,4.15244,4.15755,4880000.0
2009-09-15 16:37:00,4.15923,4.16128,4.15535,4.16096,7500000.0
2009-09-15 16:38:00,4.16004,4.162,4.15099,4.16081,5630000.0
2009-09-15 16:39:00,4.16173,4.16331,4.15277,4.1578,8250000.0
2009-09-15 16:40:00,4.16115,4.16197,4.15071,4.16072,8260000.0
2009-09-15 16:41:00,4.15824,4.16205,4.15249,4.15836,6380000.0
2009-09-15 16:42:00,4.1592,4.1593,4.15311,4.15921,5250000.0
2009-09-15 16:43:00,4.15465,4.16045,4.14968,4.15614,6750000.0
2009-09-15 16:44:00,4.15767,4.15867,4.15131,4.15739,13510000.0
2009-09-15 16:45:00,4.14821,4.16264,4.14821,4.16035,7130000.0
2009-09-15 16:46:00,4.15685,4.15685,4.14666,4.15603,6760000.0
2009-09-15 16:47:00,4.14816,4.15755,4.14587,4.14587,8250000.0
2009-09-15 16:48:00,4.15562,4.15603,4.14675,4.15177,7130000.0
2009-09-15 16:49:00,4.15425,4.15467,4.14909,4.14983,5630000.0
2009-09-15 16:50:00,4.15477,4.15555,4.14666,4.15119,4880000.0
2009-09-15 16:51:00,4.15125,4.15595,4.14858,4.14858,4890000.0
2009-09-15 16:52:00,4.1572,4.15889,4.14992,4.15584,6390000.0
2009-09-15 16:53:00,4.15673,4.15739,4.14995,4.1556,6380000.0
2009-09-15 16:54:00,4.14765,4.15694,4.14765,4.15612,10130000.0
2009-09-15 16:55:00,4.15652,4.15693,4.15145,4.15693,5250000.0
2009-09-15 16:56:00,4.15515,4.15517,4.14447,4.14447,5630000.0
2009-09-15 16:57:00,4.15655,4.15784,4.15086,4.15086,5260000.0
2009-09-15 16:58:00,4.15578,4.15694,4.1548,4.15624,6000000.0
2009-09-15 16:59:00,4.15597,4.15758,4.14601,4.15584,12760000.0
2009-09-15 17:00:00,4.15647,4.15741,4.14803,4.15616,16510000.0
2009-09-15 17:01:00,4.1556,4.15708,4.1458,4.15204,5260000.0
2009-09-15 17:02:00,4.15501,4.15648,4.14611,4.15648,4880000.0
2009-09-15 17:03:00,4.15689,4.15689,4.15105,4.15166,5260000.0
2009-09-15 17:04:00,4.1505,4.15682,4.1505,4.15579,8250000.0
2009-09-15 17:05:00,4.15442,4.15798,4.15309,4.15699,6010000.0
2009-09-15 17:06:00,4.15404,4.15809,4.14644,4.15722,7880000.0
2009-09-15 17:07:00,4.1558,4.15624,4.14574,4.15175,6380000.0
2009-09-15 17:08:00,4.15656,4.15885,4.14845,4.15739,6000000.0
2009-09-15 17:09:00,4.15597,4.15695,4.14569,4.15695,7880000.0
2009-09-15 17:10:00,4.15795,4.15957,4.15262,4.15593,6000000.0
2009-09-15 17:11:00,4.14805,4.15776,4.14805,4.15594,7880000.0
2009-09-15 17:12:00,4.15463,4.15684,4.14752,4.14752,5260000.0
2009-09-15 17:13:00,4.15228,4.15731,4.14567,4.15403,10130000.0
2009-09-15 17:14:00,4.15039,4.15844,4.14684,4.15549,12390000.0
2009-09-15 17:15:00,4.15594,4.15631,4.14634,4.14653,6010000.0
2009-09-15 17:16:00,4.15774,4.16168,4.15383,4.15881,5630000.0
2009-09-15 17:17:00,4.15504,4.15832,4.15321,4.15663,7510000.0
2009-09-15 17:18:00,4.15733,4.15848,4.15264,4.15415,10500000.0
2009-09-15 17:19:00,4.15437,4.15902,4.14931,4.15747,6000000.0
2009-09-15 17:20:00,4.15769,4.15769,4.14573,4.1576,11640000.0
2009-09-15 17:21:00,4.15648,4.16004,4.14924,4.14924,6380000.0
2009-09-15 17:22:00,4.15393,4.15706,4.14966,4.1552,5250000.0
2009-09-15 17:23:00,4.15336,4.16103,4.15038,4.15456,12390000.0
2009-09-15 17:24:00,4.15621,4.15827,4.15241,4.15562,4890000.0
2009-09-15 17:25:00,4.15424,4.15752,4.15065,4.15289,6750000.0
2009-09-15 17:26:00,4.15783,4.15821,4.15411,4.15741,7890000.0
2009-09-15 17:27:00,4.15815,4.15884,4.14741,4.15489,6390000.0
2009-09-15 17:28:00,4.15643,4.15835,4.14805,4.15687,5640000.0
2009-09-15 17:29:00,4.14908,4.15866,4.14908,4.15803,10880000.0
2009-09-15 17:30:00,4.15873,4.15873,4.1534,4.1534,4510000.0
2009-09-15 17:31:00,4.15894,4.15894,4.15319,4.15733,6010000.0
2009-09-15 17:32:00,4.15936,4.1596,4.15054,4.1591,6380000.0
2009-09-15 17:33:00,4.15114,4.15794,4.15114,4.15648,9000000.0
2009-09-15 17:34:00,4.15591,4.15879,4.15119,4.15393,5250000.0
2009-09-15 17:35:00,4.15033,4.15802,4.14496,4.15591,10520000.0
2009-09-15 17:36:00,4.14763,4.15817,4.14763,4.15196,5250000.0
2009-09-15 17:37:00,4.1535,4.15743,4.15289,4.1557,7500000.0
2009-09-15 17:38:00,4.15557,4.15701,4.14748,4.15701,7130000.0
2009-09-15 17:39:00,4.15018,4.157,4.14939,4.1545,8630000.0
2009-09-15 17:40:00,4.15578,4.15607,4.14665,4.14665,5630000.0
2009-09-15 17:41:00,4.14668,4.15697,4.14668,4.15124,8250000.0
2009-09-15 17:42:00,4.15394,4.15723,4.15177,4.15177,7880000.0
2009-09-15 17:43:00,4.15553,4.15604,4.14437,4.15604,4890000.0
2009-09-15 17:44:00,4.14668,4.15746,4.14668,4.15203,4880000.0
2009-09-15 17:45:00,4.15798,4.15798,4.14526,4.1566,7130000.0
2009-09-15 17:46:00,4.15547,4.16083,4.15334,4.1576,7890000.0
2009-09-15 17:47:00,4.15281,4.15805,4.15281,4.15305,6750000.0
2009-09-15 17:48:00,4.15311,4.15899,4.14791,4.14791,7130000.0
2009-09-15 17:49:00,4.15581,4.15863,4.15016,4.15016,7130000.0
2009-09-15 17:50:00,4.15711,4.1588,4.15008,4.15758,7130000.0
2009-09-15 17:51:00,4.15807,4.15847,4.15299,4.15734,5630000.0
2009-09-15 17:52:00,4.15454,4.15909,4.15002,4.15578,5250000.0
2009-09-15 17:53:00,4.15859,4.16164,4.1543,4.15533,6760000.0
2009-09-15 17:54:00,4.15801,4.15898,4.15362,4.15886,8630000.0
2009-09-15 17:55:00,4.15143,4.16186,4.15143,4.15959,10140000.0
2009-09-15 17:56:00,4.15776,4.15981,4.14905,4.14905,7140000.0
2009-09-15 17:57:00,4.15768,4.15768,4.15243,4.15243,4510000.0
2009-09-15 17:58:00,4.15369,4.15791,4.15185,4.15229,8630000.0
2009-09-15 17:59:00,4.15196,4.15693,4.14716,4.15245,4510000.0
2009-09-15 18:00:00,4.15224,4.15601,4.15048,4.1555,5630000.0
2009-09-15 18:01:00,4.15509,4.15509,4.14978,4.15479,5250000.0
2009-09-15 18:02:00,4.14972,4.15459,4.14827,4.15324,7130000.0
2009-09-15 18:03:00,4.15334,4.15571,4.14389,4.15131,11640000.0
2009-09-15 18:04:00,4.15457,4.15549,4.15051,4.15549,5250000.0
2009-09-15 18:05:00,4.14827,4.15253,4.13759,4.15253,4140000.0
2009-09-15 18:06:00,4.15508,4.1569,4.14691,4.15193,6760000.0
2009-09-15 18:07:00,4.15411,4.15497,4.14925,4.15497,5630000.0
2009-09-15 18:08:00,4.154,4.15494,4.14942,4.15494,7510000.0
2009-09-15 18:09:00,4.15116,4.15421,4.14801,4.15421,7130000.0
2009-09-15 18:10:00,4.15477,4.1571,4.15056,4.15565,6010000.0
2009-09-15 18:11:00,4.15525,4.15573,4.14465,4.15219,5260000.0
2009-09-15 18:12:00,4.15325,4.15469,4.14695,4.14889,12010000.0
2009-09-15 18:13:00,4.15584,4.15704,4.15073,4.15704,4510000.0
2009-09-15 18:14:00,4.15092,4.15537,4.15065,4.15537,7890000.0
2009-09-15 18:15:00,4.15749,4.15749,4.15022,4.15084,7880000.0
2009-09-15 18:16:00,4.15473,4.15566,4.14911,4.15514,6010000.0
2009-09-15 18:17:00,4.15646,4.15659,4.15193,4.15407,5250000.0
2009-09-15 18:18:00,4.15539,4.15544,4.15058,4.15539,6760000.0
2009-09-15 18:19:00,4.15221,4.15758,4.14584,4.14584,7130000.0
2009-09-15 18:20:00,4.15641,4.15754,4.15295,4.1535,7130000.0
2009-09-15 18:21:00,4.15056,4.15631,4.14539,4.15631,6750000.0
2009-09-15 18:22:00,4.14848,4.15882,4.14848,4.15359,4510000.0
2009-09-15 18:23:00,4.15522,4.15604,4.14804,4.15604,6380000.0
2009-09-15 18:24:00,4.15346,4.15712,4.15163,4.15613,6380000.0
2009-09-15 18:25:00,4.14781,4.15469,4.14341,4.15469,6380000.0
2009-09-15 18:26:00,4.15411,4.15781,4.14786,4.15573,6380000.0
2009-09-15 18:27:00,4.15357,4.15635,4.1508,4.1517,4880000.0
2009-09-15 18:28:00,4.14652,4.15491,4.14563,4.14563,5630000.0
2009-09-15 18:29:00,4.15603,4.157,4.15201,4.157,5630000.0
2009-09-15 18:30:00,4.14858,4.15663,4.14858,4.15283,4510000.0
2009-09-15 18:31:00,4.15476,4.15623,4.14715,4.15468,7130000.0
2009-09-15 18:32:00,4.15493,4.15493,4.14438,4.14438,5640000.0
2009-09-15 18:33:00,4.15673,4.15677,4.14732,4.15652,4510000.0
2009-09-15 18:34:00,4.15076,4.15608,4.1458,4.15608,6010000.0
2009-09-15 18:35:00,4.15603,4.15603,4.1487,4.15453,6380000.0
2009-09-15 18:36:00,4.15261,4.15267,4.14015,4.15267,4880000.0
2009-09-15 18:37:00,4.15482,4.15482,4.14952,4.15139,4880000.0
2009-09-15 18:38:00,4.14749,4.15206,4.14644,4.15206,4510000.0
2009-09-15 18:39:00,4.15256,4.15357,4.15188,4.15188,7130000.0
2009-09-15 18:40:00,4.1462,4.15379,4.14148,4.15379,6380000.0
2009-09-15 18:41:00,4.15369,4.15573,4.14906,4.15025,4880000.0
2009-09-15 18:42:00,4.15261,4.15261,4.14112,4.15247,8250000.0
2009-09-15 18:43:00,4.1501,4.15293,4.14197,4.14825,6000000.0
2009-09-15 18:44:00,4.15123,4.15657,4.13986,4.1472,14640000.0
2009-09-15 18:45:00,4.14629,4.15255,4.1381,4.14306,9010000.0
2009-09-15 18:46:00,4.1519,4.15401,4.14513,4.1537,8250000.0
2009-09-15 18:47:00,4.14759,4.15299,4.14737,4.15286,8250000.0
2009-09-15 18:48:00,4.14299,4.15274,4.14275,4.14854,9010000.0
2009-09-15 18:49:00,4.14835,4.15526,4.14438,4.14438,6380000.0
2009-09-15 18:50:00,4.1484,4.15217,4.14626,4.15141,5630000.0
2009-09-15 18:51:00,4.15285,4.15285,4.14546,4.15047,5250000.0
2009-09-15 18:52:00,4.15185,4.15518,4.14579,4.15422,5260000.0
2009-09-15 18:53:00,4.14911,4.15352,4.14892,4.15352,4890000.0
2009-09-15 18:54:00,4.14746,4.15248,4.14599,4.14762,5250000.0
2009-09-15 18:55:00,4.15167,4.15445,4.14455,4.15054,7510000.0
2009-09-15 18:56:00,4.15304,4.15611,4.14518,4.1492,7500000.0
2009-09-15 18:57:00,4.14671,4.15311,4.14671,4.15219,5260000.0
2009-09-15 18:58:00,4.15131,4.15302,4.1489,4.1526,6010000.0
2009-09-15 18:59:00,4.15375,4.15775,4.14545,4.14545,5250000.0
2009-09-15 19:00:00,4.15132,4.1539,4.15132,4.15377,4880000.0
2009-09-15 19:01:00,4.15384,4.15384,4.14238,4.15075,6760000.0
2009-09-15 19:02:00,4.14853,4.15382,4.14853,4.15215,7130000.0
2009-09-15 19:03:00,4.14905,4.15742,4.14692,4.15497,6000000.0
2009-09-15 19:04:00,4.14873,4.15463,4.14862,4.15271,7880000.0
2009-09-15 19:05:00,4.1527,4.15291,4.15197,4.15264,5270000.0
2009-09-15 19:06:00,4.14266,4.15293,4.14266,4.15071,6010000.0
2009-09-15 19:07:00,4.15017,4.15304,4.14758,4.15216,6000000.0
2009-09-15 19:08:00,4.14871,4.15359,4.14871,4.15245,5250000.0
2009-09-15 19:09:00,4.15276,4.15364,4.14861,4.15266,7130000.0
2009-09-15 19:10:00,4.15399,4.15458,4.14847,4.15135,5260000.0
2009-09-15 19:11:00,4.15414,4.15442,4.14808,4.1506,7130000.0
2009-09-15 19:12:00,4.15026,4.15399,4.14795,4.14869,7140000.0
2009-09-15 19:13:00,4.15413,4.1564,4.14801,4.14801,6770000.0
2009-09-15 19:14:00,4.14779,4.15345,4.14366,4.14938,5250000.0
2009-09-15 19:15:00,4.14568,4.15332,4.14568,4.15332,5630000.0
2009-09-15 19:16:00,4.14934,4.15356,4.14934,4.15356,5260000.0
2009-09-15 19:17:00,4.15281,4.15347,4.14505,4.15347,4510000.0
2009-09-15 19:18:00,4.15335,4.15335,4.15161,4.15239,5250000.0
2009-09-15 19:19:00,4.14877,4.15139,4.14559,4.14805,7130000.0
2009-09-15 19:20:00,4.14779,4.1529,4.14779,4.15249,7130000.0
2009-09-15 19:21:00,4.14757,4.15358,4.14199,4.15223,6760000.0
2009-09-15 19:22:00,4.14729,4.15168,4.14064,4.1458,5260000.0
2009-09-15 19:23:00,4.14634,4.1538,4.14634,4.1521,5630000.0
2009-09-15 19:24:00,4.14959,4.15183,4.14535,4.14613,6020000.0
2009-09-15 19:25:00,4.15195,4.15195,4.14241,4.14558,5260000.0
2009-09-15 19:26:00,4.14693,4.15253,4.14666,4.15031,5250000.0
2009-09-15 19:27:00,4.14817,4.15566,4.14275,4.15227,7510000.0
2009-09-15 19:28:00,4.14163,4.1514,4.14163,4.14728,6380000.0
2009-09-15 19:29:00,4.15081,4.15463,4.14821,4.1483,6760000.0
2009-09-15 19:30:00,4.15071,4.1517,4.1492,4.1517,4140000.0
2009-09-15 19:31:00,4.15042,4.15209,4.15016,4.15209,6000000.0
2009-09-15 19:32:00,4.14694,4.15517,4.1448,4.15377,4510000.0
2009-09-15 19:33:00,4.15203,4.15203,4.1473,4.15105,6000000.0
2009-09-15 19:34:00,4.15242,4.15529,4.14544,4.14752,5630000.0
2009-09-15 19:35:00,4.15198,4.15198,4.14451,4.15025,4880000.0
2009-09-15 19:36:00,4.14345,4.15281,4.14342,4.15032,7510000.0
2009-09-15 19:37:00,4.15093,4.15093,4.14431,4.14905,6380000.0
2009-09-15 19:38:00,4.14784,4.14902,4.13928,4.1478,7880000.0
2009-09-15 19:39:00,4.14967,4.15365,4.14271,4.14271,7500000.0
2009-09-15 19:40:00,4.14897,4.15047,4.14304,4.1451,6760000.0
2009-09-15 19:41:00,4.1407,4.14227,4.13181,4.13988,4890000.0
2009-09-15 19:42:00,4.13574,4.14217,4.13574,4.13709,5630000.0
2009-09-15 19:43:00,4.14214,4.1426,4.13587,4.14165,7510000.0
2009-09-15 19:44:00,4.13617,4.14159,4.13371,4.13371,4510000.0
2009-09-15 19:45:00,4.13207,4.14211,4.13207,4.13715,4880000.0
2009-09-15 19:46:00,4.14053,4.14265,4.13347,4.13958,5630000.0
2009-09-15 19:47:00,4.14038,4.14306,4.13734,4.14063,7880000.0
2009-09-15 19:48:00,4.14198,4.14198,4.13496,4.13704,5260000.0
2009-09-15 19:49:00,4.13506,4.14171,4.13104,4.13554,7140000.0
2009-09-15 19:50:00,4.14005,4.14174,4.13895,4.14174,5260000.0
2009-09-15 19:51:00,4.14176,4.14176,4.12935,4.13966,6380000.0
2009-09-15 19:52:00,4.13728,4.1438,4.13344,4.13774,5250000.0
2009-09-15 19:53:00,4.13271,4.14131,4.13184,4.13636,4140000.0
2009-09-15 19:54:00,4.14312,4.14382,4.13846,4.14072,4520000.0
2009-09-15 19:55:00,4.14194,4.14378,4.13538,4.14097,7130000.0
2009-09-15 19:56:00,4.14002,4.14266,4.13789,4.13977,4510000.0
2009-09-15 19:57:00,4.13731,4.14338,4.13314,4.14187,6000000.0
2009-09-15 19:58:00,4.13944,4.14228,4.13599,4.14228,5630000.0
2009-09-15 19:59:00,4.14013,4.14505,4.13909,4.13928,7500000.0
2009-09-15 20:00:00,4.13863,4.14438,4.13743,4.13743,5250000.0
2009-09-15 20:01:00,4.14424,4.14444,4.1397,4.14407,5260000.0
2009-09-15 20:02:00,4.14154,4.14429,4.13716,4.14429,7500000.0
2009-09-15 20:03:00,4.14446,4.14446,4.13433,4.14045,7500000.0
2009-09-15 20:04:00,4.13934,4.14446,4.13865,4.14445,7500000.0
2009-09-15 20:05:00,4.14116,4.14258,4.1326,4.13619,7880000.0
2009-09-15 20:06:00,4.13387,4.14305,4.13387,4.14044,5260000.0
2009-09-15 20:07:00,4.14335,4.14409,4.13737,4.14306,6750000.0
2009-09-15 20:08:00,4.1424,4.14439,4.13434,4.13948,7880000.0
2009-09-15 20:09:00,4.14292,4.14329,4.13853,4.14329,7880000.0
2009-09-15 20:10:00,4.1338,4.14305,4.1338,4.14226,5250000.0
2009-09-15 20:11:00,4.14163,4.14279,4.13063,4.13863,8270000.0
2009-09-15 20:12:00,4.13636,4.14152,4.13137,4.13684,6000000.0
2009-09-15 20:13:00,4.13753,4.14195,4.12951,4.14105,4510000.0
2009-09-15 20:14:00,4.14361,4.14555,4.13632,4.14548,5250000.0
2009-09-15 20:15:00,4.13505,4.14337,4.13371,4.14335,6750000.0
2009-09-15 20:16:00,4.14249,4.1443,4.13447,4.1443,5250000.0
2009-09-15 20:17:00,4.14261,4.14454,4.13539,4.14133,6000000.0
2009-09-15 20:18:00,4.139,4.14354,4.13726,4.14231,4140000.0
2009-09-15 20:19:00,4.14121,4.14266,4.13698,4.13698,6020000.0
2009-09-15 20:20:00,4.14171,4.14339,4.13647,4.13809,6380000.0
2009-09-15 20:21:00,4.13789,4.14428,4.13789,4.14109,6760000.0
2009-09-15 20:22:00,4.13908,4.14357,4.13829,4.13891,4880000.0
2009-09-15 20:23:00,4.14103,4.14264,4.13238,4.14264,7510000.0
2009-09-15 20:24:00,4.1424,4.14298,4.1377,4.14298,6000000.0
2009-09-15 20:25:00,4.14143,4.14439,4.13441,4.14059,8260000.0
2009-09-15 20:26:00,4.13361,4.14491,4.13361,4.14067,9010000.0
2009-09-15 20:27:00,4.14037,4.1443,4.13778,4.1443,8260000.0
2009-09-15 20:28:00,4.14301,4.14301,4.13905,4.14286,5630000.0
2009-09-15 20:29:00,4.13822,4.14368,4.13205,4.13205,6000000.0
2009-09-15 20:30:00,4.14174,4.14337,4.13822,4.13837,4510000.0
2009-09-15 20:31:00,4.14179,4.14422,4.135,4.14277,5260000.0
2009-09-15 20:32:00,4.14131,4.14236,4.12951,4.14236,7510000.0
2009-09-15 20:33:00,4.14124,4.14391,4.13437,4.13884,6010000.0
2009-09-15 20:34:00,4.1437,4.14541,4.1338,4.1338,7880000.0
2009-09-15 20:35:00,4.14028,4.14222,4.13676,4.14058,6010000.0
2009-09-15 20:36:00,4.14332,4.14356,4.13306,4.13862,7880000.0
2009-09-15 20:37:00,4.14224,4.14306,4.1378,4.13927,7130000.0
2009-09-15 20:38:00,4.14104,4.14273,4.13278,4.14273,6010000.0
2009-09-15 20:39:00,4.1442,4.14634,4.14137,4.14634,5630000.0
2009-09-15 20:40:00,4.14835,4.14835,4.14444,4.14731,6380000.0
2009-09-15 20:41:00,4.14634,4.14634,4.13618,4.14514,4510000.0
2009-09-15 20:42:00,4.136,4.1454,4.136,4.14035,7880000.0
2009-09-15 20:43:00,4.13455,4.14552,4.13455,4.14552,7140000.0
2009-09-15 20:44:00,4.14354,4.14736,4.13813,4.14678,5250000.0
2009-09-15 20:45:00,4.1423,4.14624,4.1364,4.1364,4880000.0
2009-09-15 20:46:00,4.14348,4.14586,4.13714,4.14309,5640000.0
2009-09-15 20:47:00,4.14559,4.14582,4.13935,4.14556,4880000.0
2009-09-15 20:48:00,4.13932,4.14319,4.13424,4.13424,6400000.0
2009-09-15 20:49:00,4.13678,4.1488,4.13678,4.14629,7130000.0
2009-09-15 20:50:00,4.14398,4.14413,4.1346,4.14413,5630000.0
2009-09-15 20:51:00,4.14507,4.14627,4.14034,4.14627,6750000.0
2009-09-15 20:52:00,4.14609,4.14609,4.1406,4.14496,7880000.0
2009-09-15 20:53:00,4.13695,4.14524,4.13695,4.13952,6000000.0
2009-09-15 20:54:00,4.14466,4.14626,4.14161,4.14447,7140000.0
2009-09-15 20:55:00,4.14449,4.14785,4.14062,4.14678,6380000.0
2009-09-15 20:56:00,4.14257,4.15008,4.13863,4.14732,7510000.0
2009-09-15 20:57:00,4.1437,4.14581,4.14045,4.14384,4880000.0
2009-09-15 20:58:00,4.14348,4.14484,4.13901,4.14405,5630000.0
2009-09-15 20:59:00,4.14456,4.14578,4.13897,4.14578,5630000.0
2009-09-15 21:00:00,4.14218,4.14561,4.13501,4.14549,6010000.0
2009-09-15 21:01:00,4.14216,4.14693,4.13718,4.14693,5250000.0
2009-09-15 21:02:00,4.13897,4.14464,4.13844,4.14464,5630000.0
2009-09-15 21:03:00,4.14237,4.14654,4.13895,4.14552,5630000.0
2009-09-15 21:04:00,4.14447,4.14642,4.13956,4.14557,6010000.0
2009-09-15 21:05:00,4.14473,4.14502,4.13398,4.14359,7880000.0
2009-09-15 21:06:00,4.1436,4.14619,4.13714,4.14316,6380000.0
2009-09-15 21:07:00,4.14134,4.14582,4.14047,4.14582,5250000.0
2009-09-15 21:08:00,4.14474,4.14655,4.1413,4.14546,5630000.0
2009-09-15 21:09:00,4.14378,4.14609,4.14089,4.14488,5250000.0
2009-09-15 21:10:00,4.1441,4.1441,4.13958,4.14354,4890000.0
2009-09-15 21:11:00,4.14013,4.14362,4.13334,4.14362,6010000.0
2009-09-15 21:12:00,4.14158,4.14342,4.13461,4.13461,6760000.0
2009-09-15 21:13:00,4.14396,4.14578,4.14122,4.14384,6380000.0
2009-09-15 21:14:00,4.14645,4.14655,4.13992,4.13992,8250000.0
2009-09-15 21:15:00,4.1385,4.14861,4.1385,4.14315,6010000.0
2009-09-15 21:16:00,4.1342,4.14548,4.1342,4.14548,7880000.0
2009-09-15 21:17:00,4.14634,4.14689,4.13715,4.14642,7140000.0
2009-09-15 21:18:00,4.14356,4.14493,4.13397,4.13571,4880000.0
2009-09-15 21:19:00,4.14395,4.146,4.14044,4.14559,4890000.0
2009-09-15 21:20:00,4.13568,4.14602,4.13568,4.14602,7130000.0
2009-09-15 21:21:00,4.13618,4.1456,4.13618,4.14288,7500000.0
2009-09-15 21:22:00,4.14024,4.1457,4.13768,4.13872,6000000.0
2009-09-15 21:23:00,4.14357,4.14548,4.13603,4.14438,5630000.0
2009-09-15 21:24:00,4.14361,4.14546,4.13936,4.13936,7510000.0
2009-09-15 21:25:00,4.14322,4.14527,4.13495,4.14,7140000.0
2009-09-15 21:26:00,4.14486,4.14486,4.13891,4.14001,5260000.0
2009-09-15 21:27:00,4.14266,4.14521,4.13865,4.14391,6760000.0
2009-09-15 21:28:00,4.13569,4.14518,4.13569,4.14487,5630000.0
2009-09-15 21:29:00,4.14418,4.14619,4.13964,4.14061,6380000.0
2009-09-15 21:30:00,4.13744,4.14943,4.13744,4.14156,7890000.0
2009-09-15 21:31:00,4.14517,4.14543,4.13687,4.14099,5250000.0
2009-09-15 21:32:00,4.14405,4.14686,4.13556,4.13966,7140000.0
2009-09-15 21:33:00,4.1444,4.14471,4.13949,4.14426,5260000.0
2009-09-15 21:34:00,4.14634,4.14838,4.13556,4.13556,4130000.0
2009-09-15 21:35:00,4.14524,4.14596,4.14026,4.14026,7130000.0
2009-09-15 21:36:00,4.14349,4.1459,4.13292,4.13917,7140000.0
2009-09-15 21:37:00,4.14366,4.14537,4.13996,4.13996,6380000.0
2009-09-15 21:38:00,4.14057,4.14531,4.13609,4.14127,6750000.0
2009-09-15 21:39:00,4.14382,4.14445,4.13573,4.14445,4880000.0
2009-09-15 21:40:00,4.14382,4.14591,4.13677,4.1459,5630000.0
2009-09-15 21:41:00,4.14181,4.14495,4.14,4.14471,5250000.0
2009-09-15 21:42:00,4.14558,4.14691,4.13853,4.14275,6010000.0
2009-09-15 21:43:00,4.14394,4.14476,4.13399,4.14299,7880000.0
2009-09-15 21:44:00,4.14321,4.14701,4.1413,4.1413,4510000.0
2009-09-15 21:45:00,4.13823,4.14929,4.13823,4.14269,9760000.0
2009-09-15 21:46:00,4.13249,4.14042,4.13249,4.1403,6750000.0
2009-09-15 21:47:00,4.14567,4.14728,4.13635,4.14479,7130000.0
2009-09-15 21:48:00,4.14077,4.14809,4.14077,4.14545,5630000.0
2009-09-15 21:49:00,4.14315,4.14726,4.13593,4.14553,4880000.0
2009-09-15 21:50:00,4.14242,4.14725,4.14242,4.14653,7510000.0
2009-09-15 21:51:00,4.14794,4.14794,4.13726,4.13726,4880000.0
2009-09-15 21:52:00,4.14762,4.14762,4.13484,4.14641,6750000.0
2009-09-15 21:53:00,4.1474,4.14821,4.13716,4.14783,7130000.0
2009-09-15 21:54:00,4.14865,4.14865,4.13653,4.14643,6750000.0
2009-09-15 21:55:00,4.1477,4.14965,4.14474,4.14958,6000000.0
2009-09-15 21:56:00,4.14282,4.14608,4.1348,4.1454,4880000.0
2009-09-15 21:57:00,4.13777,4.14777,4.13777,4.14591,3760000.0
2009-09-15 21:58:00,4.1489,4.14914,4.14445,4.1487,4880000.0
2009-09-15 21:59:00,4.14905,4.14917,4.14018,4.14018,6380000.0
2009-09-15 22:00:00,4.1499,4.15017,4.14113,4.14113,5260000.0
2009-09-15 22:01:00,4.14145,4.15002,4.14145,4.14389,5260000.0
2009-09-15 22:02:00,4.14295,4.14843,4.13885,4.13885,6760000.0
2009-09-15 22:03:00,4.14207,4.14849,4.13909,4.14745,6000000.0
2009-09-15 22:04:00,4.14147,4.1457,4.13556,4.14301,5630000.0
2009-09-15 22:05:00,4.13599,4.14564,4.13426,4.14402,7140000.0
2009-09-15 22:06:00,4.14584,4.14584,4.13703,4.14089,5250000.0
2009-09-15 22:07:00,4.14586,4.14694,4.13627,4.14274,7130000.0
2009-09-15 22:08:00,4.14158,4.15036,4.13845,4.13845,7510000.0
2009-09-15 22:09:00,4.14596,4.14739,4.13498,4.14739,6380000.0
2009-09-15 22:10:00,4.14645,4.14645,4.14049,4.14498,4510000.0
2009-09-15 22:11:00,4.14026,4.14509,4.13666,4.14408,6390000.0
2009-09-15 22:12:00,4.13699,4.14621,4.13699,4.14621,6000000.0
2009-09-15 22:13:00,4.14513,4.14579,4.13737,4.14452,6760000.0
2009-09-15 22:14:00,4.14457,4.14634,4.13951,4.14634,5250000.0
2009-09-15 22:15:00,4.14735,4.14735,4.13751,4.13751,5630000.0
2009-09-15 22:16:00,4.14577,4.14577,4.14048,4.1449,5260000.0
2009-09-15 22:17:00,4.14424,4.14685,4.14068,4.14436,3000000.0
2009-09-15 22:18:00,4.14354,4.14529,4.13907,4.14442,5630000.0
2009-09-15 22:19:00,4.13931,4.14595,4.13521,4.14151,6380000.0
2009-09-15 22:20:00,4.14519,4.14619,4.13522,4.13522,6390000.0
2009-09-15 22:21:00,4.1453,4.14643,4.13698,4.14418,8250000.0
2009-09-15 22:22:00,4.14515,4.14609,4.13782,4.14551,6750000.0
2009-09-15 22:23:00,4.14595,4.14755,4.13722,4.14542,6380000.0
2009-09-15 22:24:00,4.14409,4.14416,4.14409,4.14416,1500000.0
2009-09-15 22:25:00,4.14406,4.14694,4.14044,4.14203,5250000.0
2009-09-15 22:26:00,4.1438,4.14595,4.13993,4.14595,5250000.0
2009-09-15 22:27:00,4.14101,4.14682,4.14101,4.14682,5260000.0
2009-09-15 22:28:00,4.14561,4.14795,4.14239,4.14548,5630000.0
2009-09-15 22:29:00,4.14498,4.1483,4.14148,4.14676,6760000.0
2009-09-15 22:30:00,4.14539,4.14546,4.13658,4.14542,6010000.0
2009-09-15 22:31:00,4.14224,4.14586,4.13615,4.14278,5250000.0
2009-09-15 22:32:00,4.14685,4.14685,4.13632,4.14513,6000000.0
2009-09-15 22:33:00,4.13452,4.14017,4.13452,4.14017,1500000.0
2009-09-15 22:34:00,4.13605,4.14658,4.13572,4.14658,6760000.0
2009-09-15 22:35:00,4.14604,4.14604,4.14122,4.14452,5260000.0
2009-09-15 22:36:00,4.14621,4.14695,4.14087,4.14405,4880000.0
2009-09-15 22:37:00,4.14123,4.14587,4.13893,4.14587,4880000.0
2009-09-15 22:38:00,4.14579,4.1459,4.14237,4.1459,5250000.0
2009-09-15 22:39:00,4.14575,4.14575,4.13904,4.13955,4510000.0
2009-09-15 22:40:00,4.13584,4.14601,4.13584,4.14601,7130000.0
2009-09-15 22:41:00,4.13545,4.14652,4.13545,4.14652,6380000.0
2009-09-15 22:42:00,4.13833,4.14689,4.13833,4.14269,6010000.0
2009-09-15 22:43:00,4.14443,4.14678,4.14023,4.14566,5630000.0
2009-09-15 22:44:00,4.13582,4.14523,4.13394,4.14315,5640000.0
2009-09-15 22:45:00,4.13863,4.1482,4.13863,4.14244,9380000.0
2009-09-15 22:46:00,4.146,4.14637,4.14024,4.14486,5630000.0
2009-09-15 22:47:00,4.14609,4.1475,4.14288,4.1475,6010000.0
2009-09-15 22:48:00,4.13826,4.14668,4.13595,4.14307,5260000.0
2009-09-15 22:49:00,4.13738,4.14691,4.13738,4.14597,6000000.0
2009-09-15 22:50:00,4.14484,4.14602,4.13512,4.14365,5630000.0
2009-09-15 22:51:00,4.14546,4.14846,4.14196,4.14275,7130000.0
2009-09-15 22:52:00,4.14306,4.14579,4.13632,4.14383,6010000.0
2009-09-15 22:53:00,4.14091,4.14505,4.13509,4.14464,6380000.0
2009-09-15 22:54:00,4.14189,4.14518,4.13277,4.13963,8250000.0
2009-09-15 22:55:00,4.14071,4.14983,4.1389,4.14243,7140000.0
2009-09-15 22:56:00,4.14188,4.14553,4.13573,4.13573,3010000.0
2009-09-15 22:57:00,4.14414,4.14591,4.14013,4.14591,6000000.0
2009-09-15 22:58:00,4.14441,4.14555,4.14036,4.14244,5260000.0
2009-09-15 22:59:00,4.13502,4.14436,4.13502,4.14023,5260000.0
2009-09-15 23:00:00,4.14208,4.14521,4.13483,4.14273,7130000.0
2009-09-15 23:01:00,4.14467,4.14662,4.14343,4.14371,7130000.0
2009-09-15 23:02:00,4.14332,4.14683,4.1409,4.14683,5630000.0
2009-09-15 23:03:00,4.14458,4.14518,4.14022,4.14518,6750000.0
2009-09-15 23:04:00,4.14508,4.14739,4.139,4.14612,4510000.0
2009-09-15 23:05:00,4.14406,4.14406,4.13261,4.14037,4510000.0
2009-09-15 23:06:00,4.14319,4.14629,4.13551,4.14629,5630000.0
2009-09-15 23:07:00,4.13644,4.14638,4.136,4.14444,7130000.0
2009-09-15 23:08:00,4.14474,4.14474,4.14083,4.14087,6010000.0
2009-09-15 23:09:00,4.14604,4.14646,4.14158,4.14197,6010000.0
2009-09-15 23:10:00,4.14269,4.14429,4.13334,4.13903,7880000.0
2009-09-15 23:11:00,4.14192,4.14688,4.13872,4.14579,6380000.0
2009-09-15 23:12:00,4.14452,4.14475,4.1398,4.1398,5250000.0
2009-09-15 23:13:00,4.14446,4.14535,4.13911,4.14017,4140000.0
2009-09-15 23:14:00,4.14281,4.14645,4.13406,4.14645,4880000.0
2009-09-15 23:15:00,4.14676,4.14684,4.1417,4.14645,6000000.0
2009-09-15 23:16:00,4.14464,4.14588,4.13678,4.14515,5630000.0
2009-09-15 23:17:00,4.14542,4.14724,4.1421,4.14219,6000000.0
2009-09-15 23:18:00,4.13889,4.14331,4.13456,4.1407,6000000.0
2009-09-15 23:19:00,4.14118,4.14585,4.1368,4.14399,4880000.0
2009-09-15 23:20:00,4.14005,4.14455,4.13089,4.14455,5630000.0
2009-09-15 23:21:00,4.1431,4.14594,4.14108,4.14594,6000000.0
2009-09-15 23:22:00,4.14154,4.14663,4.1415,4.1462,5640000.0
2009-09-15 23:23:00,4.14727,4.14727,4.13555,4.13579,5250000.0
2009-09-15 23:24:00,4.14541,4.14603,4.13981,4.14429,6390000.0
2009-09-15 23:25:00,4.14433,4.14433,4.13803,4.14271,6010000.0
2009-09-15 23:26:00,4.14522,4.14705,4.136,4.1436,7130000.0
2009-09-15 23:27:00,4.14347,4.14685,4.13918,4.14454,7140000.0
2009-09-15 23:28:00,4.14211,4.14319,4.13489,4.14319,5630000.0
2009-09-15 23:29:00,4.14078,4.14527,4.14078,4.14429,5250000.0
2009-09-15 23:30:00,4.14445,4.14445,4.13833,4.14215,5630000.0
2009-09-15 23:31:00,4.14301,4.1442,4.13901,4.14269,5250000.0
2009-09-15 23:32:00,4.1402,4.1442,4.13419,4.1387,5260000.0
2009-09-15 23:33:00,4.14233,4.14397,4.13894,4.14095,6000000.0
2009-09-15 23:34:00,4.14255,4.14372,4.13215,4.14257,7130000.0
2009-09-15 23:35:00,4.14174,4.14652,4.13894,4.14652,8260000.0
2009-09-15 23:36:00,4.14522,4.14742,4.14073,4.14702,3380000.0
2009-09-15 23:37:00,4.14511,4.14524,4.14018,4.14021,4880000.0
2009-09-15 23:38:00,4.14365,4.14406,4.13525,4.13525,9380000.0
2009-09-15 23:39:00,4.14134,4.14459,4.13625,4.14234,10510000.0
2009-09-15 23:40:00,4.14337,4.14401,4.13461,4.14372,10890000.0
2009-09-15 23:41:00,4.13131,4.14347,4.13131,4.14347,10520000.0
2009-09-15 23:42:00,4.1381,4.14362,4.1381,4.13872,7890000.0
2009-09-15 23:43:00,4.14327,4.14405,4.14327,4.14405,1130000.0
2009-09-15 23:44:00,4.13303,4.14321,4.13303,4.14163,5260000.0
2009-09-15 23:45:00,4.14295,4.14475,4.13806,4.13889,5650000.0
2009-09-15 23:46:00,4.14309,4.14309,4.13262,4.14123,4510000.0
2009-09-15 23:47:00,4.14432,4.14569,4.13645,4.14569,7500000.0
2009-09-15 23:48:00,4.13968,4.14436,4.13562,4.13866,6000000.0
2009-09-15 23:49:00,4.14542,4.14542,4.13903,4.1444,6380000.0
2009-09-15 23:51:00,4.14684,4.14684,4.13816,4.1406,4510000.0
2009-09-15 23:52:00,4.14804,4.15208,4.13964,4.14512,5630000.0
2009-09-15 23:53:00,4.1392,4.14856,4.1392,4.14826,9380000.0
2009-09-15 23:54:00,4.14585,4.14932,4.14281,4.14695,6380000.0
2009-09-15 23:55:00,4.14579,4.14579,4.13437,4.14469,7510000.0
2009-09-15 23:56:00,4.14659,4.14793,4.13847,4.14791,6750000.0
2009-09-15 23:57:00,4.14807,4.14807,4.14335,4.14687,5260000.0
2009-09-15 23:58:00,4.14005,4.14637,4.13583,4.14589,6390000.0
2009-09-15 23:59:00,4.14668,4.14745,4.1441,4.1441,3390000.0
2009-09-16 00:00:00,4.14777,4.14777,4.14085,4.14719,4880000.0
2009-09-16 00:01:00,4.145,4.14946,4.145,4.1484,5630000.0
2009-09-16 00:02:00,4.14791,4.14791,4.14274,4.14274,7130000.0
2009-09-16 00:03:00,4.14764,4.14764,4.14203,4.14603,5260000.0
2009-09-16 00:04:00,4.14699,4.14793,4.13697,4.1473,7130000.0
2009-09-16 00:05:00,4.14696,4.14784,4.13846,4.14659,6750000.0
2009-09-16 00:06:00,4.14568,4.1485,4.14316,4.1485,4880000.0
2009-09-16 00:07:00,4.14803,4.14803,4.14272,4.14719,7500000.0
2009-09-16 00:08:00,4.14899,4.14917,4.13978,4.14513,6000000.0
2009-09-16 00:09:00,4.14021,4.15222,4.14021,4.14055,7880000.0
2009-09-16 00:10:00,4.13983,4.1501,4.13983,4.14788,6000000.0
2009-09-16 00:11:00,4.14853,4.14896,4.13949,4.1434,7880000.0
2009-09-16 00:12:00,4.14857,4.14857,4.14389,4.14789,5250000.0
2009-09-16 00:13:00,4.14626,4.14838,4.13807,4.14838,5250000.0
2009-09-16 00:14:00,4.14901,4.14905,4.14386,4.14386,4140000.0
2009-09-16 00:15:00,4.14451,4.15211,4.14199,4.14585,9380000.0
2009-09-16 00:16:00,4.13952,4.14924,4.13952,4.14846,5630000.0
2009-09-16 00:17:00,4.14722,4.15144,4.14493,4.14718,4520000.0
2009-09-16 00:18:00,4.1468,4.1468,4.13351,4.1446,7140000.0
2009-09-16 00:19:00,4.14146,4.14567,4.13552,4.14278,6000000.0
2009-09-16 00:20:00,4.14421,4.14421,4.13506,4.14004,4510000.0
2009-09-16 00:21:00,4.14202,4.14459,4.13338,4.13338,7130000.0
2009-09-16 00:22:00,4.14131,4.14935,4.13405,4.14106,5640000.0
2009-09-16 00:23:00,4.14308,4.14715,4.13594,4.13594,7130000.0
2009-09-16 00:24:00,4.14202,4.14815,4.14121,4.14645,7500000.0
2009-09-16 00:25:00,4.13774,4.14452,4.13774,4.14452,6380000.0
2009-09-16 00:26:00,4.14262,4.14515,4.14004,4.14137,6010000.0
2009-09-16 00:27:00,4.14499,4.14678,4.13993,4.14592,5260000.0
2009-09-16 00:28:00,4.14725,4.14725,4.13657,4.14622,5630000.0
2009-09-16 00:29:00,4.14066,4.14603,4.14066,4.14456,5630000.0
2009-09-16 00:30:00,4.14748,4.14748,4.14283,4.1449,6760000.0
2009-09-16 00:31:00,4.1349,4.1454,4.1349,4.1454,6010000.0
2009-09-16 00:33:00,4.14377,4.14538,4.13893,4.13893,7880000.0
2009-09-16 00:34:00,4.14386,4.14466,4.13956,4.13956,6000000.0
2009-09-16 00:36:00,4.13875,4.14592,4.13474,4.14592,5250000.0
2009-09-16 00:37:00,4.14122,4.14501,4.14046,4.14046,6020000.0
2009-09-16 00:38:00,4.14663,4.14663,4.13867,4.14208,3770000.0
2009-09-16 00:39:00,4.14352,4.14843,4.13955,4.14533,6760000.0
2009-09-16 00:40:00,4.14131,4.14632,4.14131,4.1455,5630000.0
2009-09-16 00:41:00,4.1445,4.1445,4.13576,4.14449,6390000.0
2009-09-16 00:42:00,4.14469,4.14596,4.13878,4.14596,5640000.0
2009-09-16 00:43:00,4.14406,4.14521,4.13657,4.13657,4880000.0
2009-09-16 00:44:00,4.14094,4.1454,4.14094,4.14156,3010000.0
2009-09-16 00:45:00,4.13852,4.14788,4.13852,4.14264,5640000.0
2009-09-16 00:46:00,4.1454,4.14601,4.1372,4.14455,4890000.0
2009-09-16 00:47:00,4.14266,4.14493,4.13424,4.14488,4510000.0
2009-09-16 00:48:00,4.136,4.1461,4.136,4.14522,4520000.0
2009-09-16 00:49:00,4.13571,4.14465,4.13571,4.14237,6760000.0
2009-09-16 00:51:00,4.14206,4.14517,4.13377,4.13511,5250000.0
2009-09-16 00:52:00,4.143,4.14522,4.13837,4.14002,5250000.0
2009-09-16 00:53:00,4.14455,4.14601,4.13618,4.14383,4890000.0
2009-09-16 00:54:00,4.14102,4.14451,4.13307,4.13853,7500000.0
2009-09-16 00:55:00,4.14023,4.14569,4.13976,4.13976,5250000.0
2009-09-16 00:56:00,4.13969,4.14332,4.13221,4.14332,4880000.0
2009-09-16 00:57:00,4.14308,4.14594,4.13633,4.13994,7880000.0
2009-09-16 00:58:00,4.14454,4.14501,4.1383,4.1383,5630000.0
2009-09-16 00:59:00,4.145,4.14549,4.13864,4.14427,6000000.0
2009-09-16 01:00:00,4.13839,4.14975,4.13839,4.1427,7880000.0
2009-09-16 01:01:00,4.13736,4.14584,4.13736,4.13978,5630000.0
2009-09-16 01:02:00,4.13997,4.14591,4.13505,4.14526,5630000.0
2009-09-16 01:03:00,4.14524,4.14875,4.13806,4.14215,5630000.0
2009-09-16 01:04:00,4.13889,4.14545,4.13879,4.14042,4880000.0
2009-09-16 01:05:00,4.14464,4.14546,4.13492,4.13981,7140000.0
2009-09-16 01:06:00,4.1454,4.14552,4.13936,4.14326,4880000.0
2009-09-16 01:07:00,4.1435,4.14501,4.1407,4.14483,5260000.0
2009-09-16 01:08:00,4.14178,4.14651,4.13908,4.14428,6400000.0
2009-09-16 01:09:00,4.14463,4.1474,4.13688,4.14212,6750000.0
2009-09-16 01:11:00,4.14339,4.14617,4.13786,4.14187,6400000.0
2009-09-16 01:12:00,4.14567,4.14567,4.13423,4.13923,5260000.0
2009-09-16 01:13:00,4.14039,4.14503,4.13514,4.13968,6380000.0
2009-09-16 01:14:00,4.13396,4.1474,4.13396,4.1474,7130000.0
2009-09-16 01:15:00,4.14016,4.1446,4.14005,4.1446,3380000.0
2009-09-16 01:16:00,4.1397,4.14569,4.1397,4.14142,4130000.0
2009-09-16 01:17:00,4.14475,4.14869,4.13924,4.14763,7510000.0
2009-09-16 01:18:00,4.14026,4.14579,4.14026,4.14574,7520000.0
2009-09-16 01:19:00,4.14663,4.14976,4.13975,4.149,6760000.0
2009-09-16 01:20:00,4.14762,4.14994,4.14406,4.14994,5260000.0
2009-09-16 01:21:00,4.14355,4.14818,4.13813,4.14758,5260000.0
2009-09-16 01:22:00,4.14439,4.14911,4.139,4.14436,6020000.0
2009-09-16 01:23:00,4.14698,4.14936,4.1432,4.14551,6750000.0
2009-09-16 01:24:00,4.1488,4.14952,4.14421,4.14789,4510000.0
2009-09-16 01:25:00,4.14239,4.14753,4.13845,4.14391,8270000.0
2009-09-16 01:26:00,4.15041,4.15279,4.14575,4.14588,6770000.0
2009-09-16 01:27:00,4.14525,4.1502,4.14179,4.1502,4140000.0
2009-09-16 01:29:00,4.14639,4.14908,4.13843,4.14908,7510000.0
2009-09-16 01:30:00,4.14889,4.14972,4.14261,4.14668,7130000.0
2009-09-16 01:31:00,4.14833,4.14957,4.14583,4.14787,4140000.0
2009-09-16 01:32:00,4.14571,4.14811,4.13854,4.14811,4880000.0
2009-09-16 01:33:00,4.14544,4.15222,4.14544,4.14959,4880000.0
2009-09-16 01:34:00,4.14659,4.14787,4.13654,4.14298,5260000.0
2009-09-16 01:35:00,4.1482,4.14947,4.14385,4.14854,7130000.0
2009-09-16 01:36:00,4.14039,4.1472,4.14039,4.1472,4880000.0
2009-09-16 01:37:00,4.14629,4.14991,4.14014,4.14014,4880000.0
2009-09-16 01:38:00,4.14637,4.15086,4.14336,4.14482,5260000.0
2009-09-16 01:39:00,4.14518,4.14764,4.14275,4.14369,5640000.0
2009-09-16 01:40:00,4.14391,4.1478,4.14077,4.14077,5630000.0
2009-09-16 01:41:00,4.14103,4.14844,4.14053,4.14053,6390000.0
2009-09-16 01:42:00,4.14682,4.14682,4.14275,4.14275,1500000.0
2009-09-16 01:43:00,4.14215,4.14622,4.13995,4.14595,4880000.0
2009-09-16 01:45:00,4.14733,4.14911,4.13922,4.14487,15780000.0
2009-09-16 01:46:00,4.14193,4.1474,4.14016,4.14575,7510000.0
2009-09-16 01:47:00,4.14411,4.14624,4.14115,4.14624,6000000.0
2009-09-16 01:48:00,4.1448,4.14658,4.13738,4.14285,7510000.0
2009-09-16 01:49:00,4.14116,4.14274,4.13683,4.14055,6380000.0
2009-09-16 01:50:00,4.14096,4.1455,4.13865,4.14246,7510000.0
2009-09-16 01:51:00,4.14169,4.14575,4.13803,4.13803,7880000.0
2009-09-16 01:52:00,4.14545,4.14601,4.13877,4.14601,5630000.0
2009-09-16 01:53:00,4.1454,4.14687,4.13657,4.14483,10880000.0
2009-09-16 01:54:00,4.14504,4.14645,4.13525,4.14645,9010000.0
2009-09-16 01:55:00,4.14545,4.14718,4.1368,4.14589,7130000.0
2009-09-16 01:56:00,4.14409,4.14511,4.13788,4.14231,8250000.0
2009-09-16 01:57:00,4.14459,4.14478,4.13885,4.14261,6390000.0
2009-09-16 01:58:00,4.14202,4.14629,4.14202,4.14547,5250000.0
2009-09-16 02:01:00,4.14132,4.14672,4.13389,4.13389,9770000.0
2009-09-16 02:02:00,4.14395,4.14485,4.13912,4.14442,5250000.0
2009-09-16 02:03:00,4.14469,4.14705,4.13995,4.14455,13510000.0
2009-09-16 02:04:00,4.14404,4.14652,4.14164,4.14407,5630000.0
2009-09-16 02:05:00,4.13854,4.15255,4.13785,4.14557,8260000.0
2009-09-16 02:06:00,4.14473,4.1473,4.14187,4.14516,9750000.0
2009-09-16 02:07:00,4.14564,4.14602,4.14122,4.14567,4130000.0
2009-09-16 02:08:00,4.13745,4.15015,4.13745,4.13843,7880000.0
2009-09-16 02:09:00,4.14497,4.14795,4.13836,4.14651,6000000.0
2009-09-16 02:10:00,4.14045,4.1461,4.14045,4.14387,7880000.0
2009-09-16 02:11:00,4.14493,4.14664,4.13942,4.14593,8260000.0
2009-09-16 02:12:00,4.14336,4.14443,4.13281,4.14158,12010000.0
2009-09-16 02:13:00,4.13671,4.14812,4.13671,4.14663,6010000.0
2009-09-16 02:14:00,4.14399,4.1465,4.13681,4.14505,3760000.0
2009-09-16 02:15:00,4.14789,4.14789,4.1372,4.14195,18400000.0
2009-09-16 02:16:00,4.14361,4.14539,4.13407,4.14522,8630000.0
2009-09-16 02:17:00,4.14,4.14659,4.1352,4.14659,6750000.0
2009-09-16 02:18:00,4.1467,4.14869,4.13993,4.14381,5630000.0
2009-09-16 02:19:00,4.14581,4.14749,4.14118,4.14225,7880000.0
2009-09-16 02:20:00,4.14491,4.14642,4.13668,4.1457,7500000.0
2009-09-16 02:21:00,4.146,4.146,4.13969,4.14302,7880000.0
2009-09-16 02:22:00,4.14564,4.14637,4.13595,4.13595,9750000.0
2009-09-16 02:23:00,4.14486,4.147,4.14215,4.14498,7130000.0
2009-09-16 02:24:00,4.14654,4.14654,4.14051,4.14205,7130000.0
2009-09-16 02:25:00,4.14526,4.147,4.1413,4.14668,6750000.0
2009-09-16 02:26:00,4.14229,4.14562,4.13301,4.14562,9390000.0
2009-09-16 02:27:00,4.13668,4.14657,4.13668,4.14189,6000000.0
2009-09-16 02:28:00,4.14537,4.14602,4.13384,4.13384,5260000.0
2009-09-16 02:29:00,4.14437,4.14437,4.13397,4.13397,4880000.0
2009-09-16 02:30:00,4.14741,4.14763,4.14058,4.14363,15760000.0
2009-09-16 02:31:00,4.14505,4.14967,4.13658,4.14389,8640000.0
2009-09-16 02:32:00,4.1429,4.14422,4.13912,4.1435,7130000.0
2009-09-16 02:33:00,4.14652,4.1466,4.13612,4.14346,7880000.0
2009-09-16 02:34:00,4.14671,4.14671,4.13671,4.14619,9000000.0
2009-09-16 02:35:00,4.13618,4.14753,4.13618,4.14399,6750000.0
2009-09-16 02:36:00,4.14537,4.14549,4.14393,4.14465,6000000.0
2009-09-16 02:37:00,4.14473,4.14658,4.13955,4.14183,9000000.0
2009-09-16 02:38:00,4.1444,4.146,4.13639,4.14576,7140000.0
2009-09-16 02:39:00,4.13648,4.14797,4.13458,4.14156,9390000.0
2009-09-16 02:40:00,4.14644,4.14852,4.14268,4.14302,7140000.0
2009-09-16 02:41:00,4.14298,4.14537,4.13668,4.14361,4510000.0
2009-09-16 02:42:00,4.14476,4.14654,4.14373,4.14654,7500000.0
2009-09-16 02:43:00,4.14448,4.14448,4.13531,4.13531,6380000.0
2009-09-16 02:44:00,4.14102,4.14661,4.13928,4.14661,9750000.0
2009-09-16 02:45:00,4.14446,4.14678,4.14095,4.14678,3760000.0
2009-09-16 02:46:00,4.14366,4.14621,4.14104,4.14557,6380000.0
2009-09-16 02:47:00,4.14056,4.14672,4.13758,4.14651,12400000.0
2009-09-16 02:48:00,4.14623,4.14652,4.13681,4.14646,12770000.0
2009-09-16 02:49:00,4.14707,4.14707,4.13601,4.14061,13520000.0
2009-09-16 02:50:00,4.146,4.14672,4.13926,4.1463,9390000.0
2009-09-16 02:51:00,4.14182,4.14762,4.13757,4.1446,9410000.0
2009-09-16 02:52:00,4.14717,4.14717,4.14151,4.14151,9750000.0
2009-09-16 02:53:00,4.14657,4.14698,4.14279,4.14412,7130000.0
2009-09-16 02:54:00,4.14491,4.14529,4.13898,4.14463,5630000.0
2009-09-16 02:55:00,4.14675,4.14754,4.1415,4.14353,7140000.0
2009-09-16 02:56:00,4.14674,4.14674,4.13461,4.14524,5260000.0
2009-09-16 02:57:00,4.14775,4.14775,4.14311,4.14557,6010000.0
2009-09-16 02:58:00,4.13855,4.14374,4.13403,4.14198,4880000.0
2009-09-16 02:59:00,4.14501,4.14665,4.14455,4.14546,5250000.0
2009-09-16 03:00:00,4.13854,4.14867,4.13779,4.13989,16510000.0
2009-09-16 03:01:00,4.14527,4.14531,4.13409,4.13863,9380000.0
2009-09-16 03:02:00,4.14437,4.14437,4.13418,4.1401,7510000.0
2009-09-16 03:03:00,4.14581,4.14796,4.14197,4.14571,7130000.0
2009-09-16 03:04:00,4.1446,4.14562,4.14088,4.14562,4130000.0
2009-09-16 03:05:00,4.14609,4.14651,4.13609,4.145,7880000.0
2009-09-16 03:06:00,4.1448,4.14504,4.13999,4.14504,3750000.0
2009-09-16 03:07:00,4.1457,4.14595,4.1397,4.1421,5630000.0
2009-09-16 03:08:00,4.14238,4.14799,4.14127,4.14613,7140000.0
2009-09-16 03:09:00,4.14458,4.14563,4.1403,4.14468,5630000.0
2009-09-16 03:10:00,4.14509,4.1472,4.1419,4.1455,4880000.0
2009-09-16 03:11:00,4.13627,4.14506,4.13627,4.14349,6760000.0
2009-09-16 03:12:00,4.14373,4.14693,4.14048,4.14536,7500000.0
2009-09-16 03:13:00,4.13832,4.14649,4.13832,4.14649,4130000.0
2009-09-16 03:14:00,4.13991,4.14655,4.13646,4.14554,13880000.0
2009-09-16 03:15:00,4.14762,4.14762,4.13594,4.14377,13140000.0
2009-09-16 03:16:00,4.14554,4.14808,4.13646,4.13646,8250000.0
2009-09-16 03:17:00,4.14069,4.14634,4.13575,4.13575,6750000.0
2009-09-16 03:18:00,4.14251,4.14723,4.14058,4.14058,6390000.0
2009-09-16 03:19:00,4.14344,4.14621,4.13937,4.14511,6380000.0
2009-09-16 03:20:00,4.14423,4.14427,4.13805,4.14329,7880000.0
2009-09-16 03:21:00,4.14137,4.14684,4.13608,4.14533,12380000.0
2009-09-16 03:22:00,4.14505,4.14625,4.13553,4.14625,7880000.0
2009-09-16 03:23:00,4.14677,4.14721,4.14185,4.14572,3750000.0
2009-09-16 03:24:00,4.14606,4.14878,4.13836,4.14601,13510000.0
2009-09-16 03:25:00,4.13932,4.14614,4.13532,4.14192,6380000.0
2009-09-16 03:26:00,4.14137,4.14653,4.13536,4.14485,9000000.0
2009-09-16 03:27:00,4.14331,4.14751,4.14087,4.1427,9000000.0
2009-09-16 03:28:00,4.14266,4.14638,4.1413,4.14384,6760000.0
2009-09-16 03:29:00,4.14232,4.1457,4.13658,4.14556,9010000.0
2009-09-16 03:30:00,4.14419,4.14629,4.1354,4.14622,6000000.0
2009-09-16 03:31:00,4.14231,4.14675,4.13671,4.14524,12380000.0
2009-09-16 03:32:00,4.14853,4.15186,4.13886,4.14728,12750000.0
2009-09-16 03:33:00,4.14433,4.14694,4.13994,4.14055,11260000.0
2009-09-16 03:34:00,4.14693,4.14693,4.14196,4.14258,3770000.0
2009-09-16 03:35:00,4.14501,4.1456,4.13546,4.14341,9010000.0
2009-09-16 03:36:00,4.14464,4.1464,4.14058,4.14515,4890000.0
2009-09-16 03:37:00,4.1383,4.14522,4.1383,4.14489,4500000.0
2009-09-16 03:38:00,4.14112,4.1461,4.13801,4.1461,9750000.0
2009-09-16 03:39:00,4.14479,4.14795,4.13693,4.14462,6380000.0
2009-09-16 03:40:00,4.14192,4.14661,4.13633,4.14645,7130000.0
2009-09-16 03:41:00,4.14612,4.14612,4.14156,4.14489,4500000.0
2009-09-16 03:42:00,4.14583,4.14673,4.14075,4.14444,10140000.0
2009-09-16 03:43:00,4.14481,4.14481,4.13481,4.13945,6390000.0
2009-09-16 03:44:00,4.14074,4.14773,4.13692,4.14664,8630000.0
2009-09-16 03:45:00,4.14786,4.14786,4.1415,4.14159,14630000.0
2009-09-16 03:46:00,4.14346,4.14558,4.14035,4.14528,7880000.0
2009-09-16 03:47:00,4.14145,4.14515,4.13833,4.14515,7880000.0
2009-09-16 03:48:00,4.141,4.14636,4.13645,4.14356,4500000.0
2009-09-16 03:49:00,4.14162,4.14574,4.13892,4.14121,10130000.0
2009-09-16 03:50:00,4.13949,4.14534,4.13426,4.14534,6390000.0
2009-09-16 03:51:00,4.14521,4.1465,4.14041,4.1465,7880000.0
2009-09-16 03:52:00,4.14227,4.14654,4.14039,4.14599,5630000.0
2009-09-16 03:53:00,4.14426,4.14624,4.14037,4.14258,9390000.0
2009-09-16 03:54:00,4.14273,4.14642,4.1408,4.1445,7510000.0
2009-09-16 03:55:00,4.13893,4.14518,4.13741,4.13974,9760000.0
2009-09-16 03:56:00,4.14372,4.146,4.14196,4.14495,4880000.0
2009-09-16 03:57:00,4.14385,4.14484,4.13091,4.13484,12020000.0
2009-09-16 03:58:00,4.14155,4.14359,4.13008,4.13883,11630000.0
2009-09-16 04:00:00,4.13914,4.14806,4.13239,4.136,14260000.0
2009-09-16 04:01:00,4.14554,4.14554,4.13197,4.14445,4510000.0
2009-09-16 04:02:00,4.1425,4.14486,4.14038,4.14102,7130000.0
2009-09-16 04:03:00,4.13575,4.1442,4.13575,4.1442,6010000.0
2009-09-16 04:04:00,4.14428,4.14577,4.14136,4.14439,6000000.0
2009-09-16 04:05:00,4.14253,4.14674,4.14229,4.14674,4880000.0
2009-09-16 04:06:00,4.14394,4.1467,4.13514,4.13842,7140000.0
2009-09-16 04:07:00,4.13991,4.14523,4.13991,4.14523,4510000.0
2009-09-16 04:08:00,4.1466,4.1466,4.14027,4.14377,6750000.0
2009-09-16 04:09:00,4.14481,4.14517,4.13786,4.14517,5250000.0
2009-09-16 04:10:00,4.14533,4.14603,4.14087,4.14243,3380000.0
2009-09-16 04:11:00,4.14501,4.14582,4.14061,4.14182,5260000.0
2009-09-16 04:12:00,4.14508,4.14623,4.14105,4.14344,4500000.0
2009-09-16 04:13:00,4.14242,4.14242,4.13938,4.13938,1500000.0
2009-09-16 04:14:00,4.14483,4.14646,4.13771,4.14498,6010000.0
2009-09-16 04:15:00,4.14587,4.14792,4.13852,4.14417,6390000.0
2009-09-16 04:16:00,4.14579,4.14579,4.13509,4.13949,5250000.0
2009-09-16 04:17:00,4.14559,4.14687,4.13926,4.14581,4500000.0
2009-09-16 04:18:00,4.14489,4.14566,4.1403,4.14075,4880000.0
2009-09-16 04:19:00,4.14497,4.14542,4.13957,4.13957,3760000.0
2009-09-16 04:20:00,4.14153,4.14385,4.13868,4.14385,3380000.0
2009-09-16 04:21:00,4.14494,4.14519,4.13808,4.14201,7510000.0
2009-09-16 04:22:00,4.14255,4.14542,4.13362,4.14435,3750000.0
2009-09-16 04:23:00,4.14021,4.14665,4.14021,4.14305,9380000.0
2009-09-16 04:24:00,4.14063,4.14575,4.13987,4.13987,3750000.0
2009-09-16 04:25:00,4.1457,4.1457,4.13329,4.14334,14640000.0
2009-09-16 04:26:00,4.14314,4.14596,4.14314,4.14596,2250000.0
2009-09-16 04:27:00,4.14533,4.14533,4.13827,4.13827,5630000.0
2009-09-16 04:28:00,4.14387,4.14729,4.14132,4.14486,6000000.0
2009-09-16 04:29:00,4.1407,4.14487,4.13865,4.14395,3380000.0
2009-09-16 04:30:00,4.14729,4.14729,4.13832,4.14537,16140000.0
2009-09-16 04:31:00,4.13707,4.14531,4.13707,4.14386,3750000.0
2009-09-16 04:32:00,4.14343,4.14519,4.1407,4.14168,5630000.0
2009-09-16 04:33:00,4.14123,4.14584,4.13975,4.13975,4880000.0
2009-09-16 04:34:00,4.14046,4.14449,4.13322,4.14403,7140000.0
2009-09-16 04:35:00,4.14665,4.14665,4.13474,4.14272,5250000.0
2009-09-16 04:36:00,4.14618,4.14618,4.14465,4.14603,6000000.0
2009-09-16 04:37:00,4.1441,4.14696,4.1429,4.1436,4500000.0
2009-09-16 04:38:00,4.14287,4.14522,4.14287,4.14503,3010000.0
2009-09-16 04:39:00,4.14564,4.14587,4.13661,4.14529,6010000.0
2009-09-16 04:40:00,4.1452,4.14596,4.14035,4.14523,7510000.0
2009-09-16 04:41:00,4.1404,4.14616,4.13942,4.14332,6000000.0
2009-09-16 04:42:00,4.14473,4.14614,4.14062,4.14575,5250000.0
2009-09-16 04:43:00,4.14424,4.14636,4.13641,4.14636,6000000.0
2009-09-16 04:44:00,4.147,4.14753,4.13997,4.14708,4890000.0
2009-09-16 04:45:00,4.14403,4.14427,4.1371,4.14427,6380000.0
2009-09-16 04:47:00,4.14392,4.1458,4.13632,4.13632,6010000.0
2009-09-16 04:48:00,4.14567,4.14579,4.14073,4.14445,4510000.0
2009-09-16 04:49:00,4.14115,4.14599,4.13981,4.14291,5630000.0
2009-09-16 04:50:00,4.14519,4.14609,4.13936,4.14609,6010000.0
2009-09-16 04:51:00,4.14088,4.14612,4.1397,4.14418,7130000.0
2009-09-16 04:52:00,4.14514,4.14662,4.14412,4.14534,6000000.0
2009-09-16 04:53:00,4.1444,4.14577,4.13867,4.14577,6000000.0
2009-09-16 04:54:00,4.14565,4.14565,4.12841,4.14188,10880000.0
2009-09-16 04:55:00,4.13747,4.14772,4.13747,4.14428,11630000.0
2009-09-16 04:56:00,4.14389,4.14636,4.13701,4.1414,6000000.0
2009-09-16 04:57:00,4.14316,4.14811,4.13817,4.1458,8260000.0
2009-09-16 04:58:00,4.14617,4.14617,4.13392,4.14318,12010000.0
2009-09-16 04:59:00,4.1403,4.14614,4.13662,4.14613,12750000.0
2009-09-16 05:00:00,4.14514,4.14693,4.1372,4.14328,13130000.0
2009-09-16 05:01:00,4.14656,4.14776,4.13696,4.14757,5640000.0
2009-09-16 05:02:00,4.14157,4.14709,4.14041,4.14152,5260000.0
2009-09-16 05:03:00,4.13746,4.14381,4.12983,4.14381,8250000.0
2009-09-16 05:04:00,4.1446,4.1446,4.13665,4.13997,7880000.0
2009-09-16 05:05:00,4.14147,4.1461,4.1379,4.1438,3750000.0
2009-09-16 05:07:00,4.14235,4.14769,4.14078,4.14157,7510000.0
2009-09-16 05:08:00,4.14057,4.14565,4.13925,4.14406,3760000.0
2009-09-16 05:09:00,4.14055,4.14588,4.13235,4.13521,6760000.0
2009-09-16 05:10:00,4.14478,4.14649,4.13624,4.14631,7880000.0
2009-09-16 05:11:00,4.14277,4.14678,4.13715,4.1393,6380000.0
2009-09-16 05:12:00,4.14449,4.14449,4.13715,4.14031,7500000.0
2009-09-16 05:13:00,4.14193,4.14558,4.14047,4.14498,4500000.0
2009-09-16 05:14:00,4.14471,4.14628,4.13512,4.14412,5630000.0
2009-09-16 05:15:00,4.13865,4.14954,4.13865,4.14059,10890000.0
2009-09-16 05:16:00,4.14366,4.14539,4.14093,4.14539,5250000.0
2009-09-16 05:17:00,4.14597,4.14597,4.13791,4.13791,6000000.0
2009-09-16 05:18:00,4.14488,4.14604,4.14024,4.14469,5250000.0
2009-09-16 05:19:00,4.13566,4.14474,4.13566,4.14381,6380000.0
2009-09-16 05:20:00,4.13919,4.14481,4.13886,4.14481,6750000.0
2009-09-16 05:21:00,4.14454,4.14491,4.13981,4.14491,5250000.0
2009-09-16 05:22:00,4.14471,4.14471,4.13651,4.13896,5250000.0
2009-09-16 05:23:00,4.14558,4.14642,4.13951,4.14382,7130000.0
2009-09-16 05:24:00,4.14028,4.14616,4.13955,4.14616,6000000.0
2009-09-16 05:25:00,4.13759,4.14471,4.13759,4.13798,5640000.0
2009-09-16 05:26:00,4.13847,4.14673,4.13603,4.14422,6750000.0
2009-09-16 05:27:00,4.1449,4.14586,4.14156,4.14336,4510000.0
2009-09-16 05:28:00,4.14655,4.14655,4.13918,4.14525,5630000.0
2009-09-16 05:29:00,4.14346,4.14828,4.13905,4.1472,5630000.0
2009-09-16 05:30:00,4.13894,4.1494,4.13894,4.14194,9750000.0
2009-09-16 05:31:00,4.13736,4.14728,4.13585,4.13645,6750000.0
2009-09-16 05:32:00,4.14444,4.14531,4.14007,4.14007,5250000.0
2009-09-16 05:33:00,4.14356,4.14667,4.14126,4.14423,5250000.0
2009-09-16 05:34:00,4.13946,4.14547,4.13946,4.14445,5250000.0
2009-09-16 05:35:00,4.14461,4.14562,4.1406,4.14374,4890000.0
2009-09-16 05:36:00,4.14272,4.14585,4.13398,4.14075,10510000.0
2009-09-16 05:37:00,4.14385,4.14659,4.14321,4.14582,5640000.0
2009-09-16 05:38:00,4.14538,4.14571,4.13469,4.13941,6380000.0
2009-09-16 05:39:00,4.14788,4.14788,4.14309,4.14585,4130000.0
2009-09-16 05:40:00,4.14625,4.14625,4.14066,4.14468,5250000.0
2009-09-16 05:41:00,4.14383,4.14449,4.13637,4.1395,4880000.0
2009-09-16 05:42:00,4.13858,4.14652,4.13858,4.14652,4130000.0
2009-09-16 05:43:00,4.14185,4.14496,4.13957,4.14029,4510000.0
2009-09-16 05:44:00,4.13658,4.14606,4.13658,4.14606,3380000.0
2009-09-16 05:45:00,4.14286,4.14842,4.13583,4.14206,12010000.0
2009-09-16 05:46:00,4.14497,4.14514,4.13683,4.13683,4880000.0
2009-09-16 05:47:00,4.14505,4.14623,4.14027,4.14595,5250000.0
2009-09-16 05:48:00,4.14517,4.14637,4.14013,4.14533,8260000.0
2009-09-16 05:49:00,4.14303,4.14611,4.14303,4.14535,5250000.0
2009-09-16 05:50:00,4.13981,4.14555,4.13506,4.14411,5630000.0
2009-09-16 05:51:00,4.14492,4.14505,4.13156,4.14505,6000000.0
2009-09-16 05:52:00,4.14408,4.14408,4.13296,4.14022,5640000.0
2009-09-16 05:53:00,4.14435,4.14624,4.13682,4.14113,7510000.0
2009-09-16 05:54:00,4.14417,4.14655,4.14055,4.14055,6000000.0
2009-09-16 05:55:00,4.1408,4.14563,4.14014,4.14563,7130000.0
2009-09-16 05:56:00,4.13929,4.14638,4.13929,4.14003,4880000.0
2009-09-16 05:57:00,4.14295,4.14445,4.13316,4.14445,7130000.0
2009-09-16 05:58:00,4.13986,4.14634,4.13986,4.14559,5630000.0
2009-09-16 05:59:00,4.14395,4.14541,4.13549,4.13944,5250000.0
2009-09-16 06:00:00,4.14285,4.14722,4.13759,4.1421,8630000.0
2009-09-16 06:01:00,4.14082,4.14508,4.13664,4.14502,6750000.0
2009-09-16 06:02:00,4.1435,4.14544,4.13549,4.13658,4880000.0
2009-09-16 06:03:00,4.14491,4.14551,4.13897,4.14088,7500000.0
2009-09-16 06:04:00,4.14551,4.14551,4.13929,4.14528,6380000.0
2009-09-16 06:05:00,4.14052,4.14626,4.13978,4.13978,5630000.0
2009-09-16 06:06:00,4.14423,4.14616,4.13993,4.14616,6380000.0
2009-09-16 06:07:00,4.14059,4.14581,4.13625,4.14444,6750000.0
2009-09-16 06:08:00,4.14513,4.14513,4.13735,4.13735,6760000.0
2009-09-16 06:09:00,4.13391,4.14521,4.13058,4.14521,7880000.0
2009-09-16 06:10:00,4.13973,4.14575,4.13439,4.14287,7880000.0
2009-09-16 06:11:00,4.14348,4.14853,4.14201,4.14578,10880000.0
2009-09-16 06:12:00,4.13618,4.14678,4.13618,4.14412,6010000.0
2009-09-16 06:13:00,4.13512,4.14477,4.13512,4.14343,5250000.0
2009-09-16 06:14:00,4.14443,4.1456,4.13528,4.13559,6750000.0
2009-09-16 06:15:00,4.13891,4.14879,4.13891,4.14375,8630000.0
2009-09-16 06:16:00,4.14727,4.14727,4.14174,4.14259,4880000.0
2009-09-16 06:17:00,4.14539,4.14569,4.13473,4.14007,13130000.0
2009-09-16 06:18:00,4.14585,4.14585,4.13528,4.14483,5630000.0
2009-09-16 06:19:00,4.13866,4.1456,4.13866,4.14325,7140000.0
2009-09-16 06:20:00,4.14089,4.14546,4.13661,4.14403,5640000.0
2009-09-16 06:21:00,4.13996,4.14563,4.13549,4.14563,10500000.0
2009-09-16 06:22:00,4.13899,4.14394,4.13172,4.13993,8250000.0
2009-09-16 06:23:00,4.14451,4.14736,4.13976,4.14265,12760000.0
2009-09-16 06:24:00,4.14376,4.1456,4.13644,4.13657,6380000.0
2009-09-16 06:25:00,4.14571,4.14571,4.13781,4.14496,6010000.0
2009-09-16 06:26:00,4.14008,4.1455,4.13536,4.14389,8260000.0
2009-09-16 06:27:00,4.14392,4.14501,4.14141,4.14501,4130000.0
2009-09-16 06:28:00,4.14,4.14507,4.13656,4.14046,5640000.0
2009-09-16 06:29:00,4.14259,4.1474,4.13722,4.14674,7880000.0
2009-09-16 06:30:00,4.14582,4.14702,4.1362,4.14379,11260000.0
2009-09-16 06:31:00,4.14456,4.14456,4.14028,4.14133,5640000.0
2009-09-16 06:32:00,4.14599,4.14622,4.14058,4.14193,5630000.0
2009-09-16 06:33:00,4.14512,4.14755,4.13742,4.14521,5630000.0
2009-09-16 06:34:00,4.13719,4.14675,4.13716,4.14209,4880000.0
2009-09-16 06:35:00,4.14314,4.14314,4.13341,4.13428,6390000.0
2009-09-16 06:36:00,4.14516,4.14614,4.13964,4.14491,7130000.0
2009-09-16 06:37:00,4.13927,4.14367,4.13392,4.14325,7130000.0
2009-09-16 06:38:00,4.13586,4.14591,4.13326,4.13858,5630000.0
2009-09-16 06:39:00,4.13819,4.14521,4.13773,4.14374,6750000.0
2009-09-16 06:40:00,4.1442,4.14645,4.13691,4.14104,10140000.0
2009-09-16 06:41:00,4.14451,4.14597,4.14131,4.14584,7880000.0
2009-09-16 06:42:00,4.14593,4.14593,4.13969,4.14458,4130000.0
2009-09-16 06:43:00,4.13982,4.14517,4.13932,4.13932,6000000.0
2009-09-16 06:44:00,4.14359,4.14461,4.13346,4.1428,4150000.0
2009-09-16 06:45:00,4.13854,4.15157,4.13854,4.14611,10140000.0
2009-09-16 06:46:00,4.13498,4.14517,4.13498,4.14355,4880000.0
2009-09-16 06:47:00,4.14556,4.14602,4.14352,4.14602,6000000.0
2009-09-16 06:48:00,4.14519,4.14519,4.13414,4.13975,6750000.0
2009-09-16 06:49:00,4.1423,4.14506,4.13422,4.14506,6760000.0
2009-09-16 06:50:00,4.14431,4.14444,4.13458,4.14444,6000000.0
2009-09-16 06:51:00,4.14001,4.14464,4.13359,4.14464,6010000.0
2009-09-16 06:52:00,4.14507,4.1455,4.14192,4.14499,4880000.0
2009-09-16 06:53:00,4.142,4.1443,4.142,4.14315,3380000.0
2009-09-16 06:54:00,4.14421,4.14576,4.14202,4.14364,5630000.0
2009-09-16 06:55:00,4.13575,4.14554,4.13575,4.14415,7890000.0
2009-09-16 06:56:00,4.14641,4.14641,4.1342,4.1342,7500000.0
2009-09-16 06:57:00,4.14153,4.14437,4.1343,4.14196,8260000.0
2009-09-16 06:58:00,4.13592,4.14513,4.13592,4.14513,6380000.0
2009-09-16 06:59:00,4.13514,4.14601,4.13514,4.14559,6000000.0
2009-09-16 07:00:00,4.14136,4.14776,4.13683,4.14214,8640000.0
2009-09-16 07:01:00,4.14241,4.14532,4.13527,4.14532,5630000.0
2009-09-16 07:02:00,4.14436,4.14475,4.13528,4.13528,4140000.0
2009-09-16 07:03:00,4.14539,4.14539,4.13883,4.13968,4500000.0
2009-09-16 07:04:00,4.14383,4.1443,4.13867,4.13882,4510000.0
2009-09-16 07:05:00,4.14625,4.14636,4.13608,4.14502,5640000.0
2009-09-16 07:06:00,4.1417,4.14457,4.13573,4.13627,6010000.0
2009-09-16 07:07:00,4.14446,4.14526,4.13445,4.13978,6380000.0
2009-09-16 07:08:00,4.14,4.14628,4.13923,4.1447,9750000.0
2009-09-16 07:09:00,4.13909,4.14511,4.13889,4.14066,7130000.0
2009-09-16 07:10:00,4.14233,4.14552,4.13545,4.1407,6010000.0
2009-09-16 07:11:00,4.14064,4.14488,4.13894,4.14001,6760000.0
2009-09-16 07:12:00,4.1414,4.14526,4.1405,4.14364,5630000.0
2009-09-16 07:13:00,4.13255,4.14375,4.13255,4.14375,5630000.0
2009-09-16 07:14:00,4.14416,4.145,4.13895,4.14459,3380000.0
2009-09-16 07:15:00,4.14058,4.14469,4.1326,4.13605,12000000.0
2009-09-16 07:16:00,4.1401,4.14379,4.13767,4.14157,7880000.0
2009-09-16 07:17:00,4.14445,4.14445,4.1385,4.13894,7880000.0
2009-09-16 07:18:00,4.13567,4.14179,4.13244,4.14179,5630000.0
2009-09-16 07:19:00,4.14044,4.14196,4.13085,4.13253,7510000.0
2009-09-16 07:20:00,4.13514,4.14218,4.13514,4.14176,4500000.0
2009-09-16 07:21:00,4.14286,4.14286,4.13174,4.13174,6380000.0
2009-09-16 07:22:00,4.14062,4.14266,4.13721,4.14185,5260000.0
2009-09-16 07:23:00,4.1397,4.14339,4.13283,4.13401,7510000.0
2009-09-16 07:24:00,4.13808,4.14168,4.13072,4.14168,7130000.0
2009-09-16 07:25:00,4.13992,4.14372,4.13798,4.14197,5630000.0
2009-09-16 07:26:00,4.13693,4.1408,4.13158,4.13911,7500000.0
2009-09-16 07:27:00,4.14231,4.14526,4.13715,4.13938,6000000.0
2009-09-16 07:28:00,4.13792,4.14401,4.13254,4.14401,4880000.0
2009-09-16 07:29:00,4.14048,4.14579,4.14048,4.14423,6000000.0
2009-09-16 07:30:00,4.1349,4.14432,4.13328,4.13986,8260000.0
2009-09-16 07:31:00,4.13449,4.1423,4.13449,4.13929,4880000.0
2009-09-16 07:32:00,4.14376,4.14477,4.13468,4.14434,6380000.0
2009-09-16 07:33:00,4.1428,4.1428,4.13634,4.13879,4880000.0
2009-09-16 07:34:00,4.13531,4.14223,4.13531,4.13635,8260000.0
2009-09-16 07:35:00,4.1331,4.14201,4.13297,4.14114,6750000.0
2009-09-16 07:36:00,4.13828,4.1415,4.13097,4.1415,5250000.0
2009-09-16 07:37:00,4.13812,4.14309,4.13531,4.13689,6010000.0
2009-09-16 07:38:00,4.14111,4.14384,4.13231,4.13231,6380000.0
2009-09-16 07:39:00,4.13687,4.14202,4.13347,4.13721,7130000.0
2009-09-16 07:40:00,4.13869,4.14057,4.13459,4.13734,5250000.0
2009-09-16 07:41:00,4.14009,4.14021,4.13021,4.13608,6010000.0
2009-09-16 07:42:00,4.13867,4.13867,4.12663,4.13616,15010000.0
2009-09-16 07:43:00,4.13696,4.13702,4.13057,4.13138,4510000.0
2009-09-16 07:44:00,4.13624,4.13624,4.12343,4.13445,4880000.0
2009-09-16 07:45:00,4.13259,4.13726,4.12781,4.1324,7880000.0
2009-09-16 07:46:00,4.13224,4.13308,4.12728,4.13198,7510000.0
2009-09-16 07:47:00,4.1315,4.1315,4.12654,4.1274,6380000.0
2009-09-16 07:48:00,4.12394,4.1335,4.12394,4.13169,4880000.0
2009-09-16 07:49:00,4.12948,4.13186,4.12588,4.12742,6010000.0
2009-09-16 07:50:00,4.12416,4.13611,4.12416,4.13293,7880000.0
2009-09-16 07:51:00,4.13199,4.13398,4.12881,4.13341,4890000.0
2009-09-16 07:52:00,4.13346,4.13346,4.1272,4.13257,5250000.0
2009-09-16 07:53:00,4.13232,4.13287,4.12248,4.13287,4880000.0
2009-09-16 07:54:00,4.13215,4.13215,4.1228,4.13067,4130000.0
2009-09-16 07:55:00,4.12714,4.13288,4.11907,4.13288,4890000.0
2009-09-16 07:56:00,4.12755,4.13159,4.12531,4.13159,6390000.0
2009-09-16 07:57:00,4.13136,4.13157,4.12301,4.13142,5630000.0
2009-09-16 07:58:00,4.12741,4.13276,4.12543,4.12991,5260000.0
2009-09-16 07:59:00,4.127,4.1325,4.127,4.12797,6380000.0
2009-09-16 08:00:00,4.12198,4.13117,4.12082,4.12762,10510000.0
2009-09-16 08:01:00,4.13181,4.13181,4.1197,4.13064,12010000.0
2009-09-16 08:02:00,4.13299,4.13299,4.12512,4.13228,10520000.0
2009-09-16 08:03:00,4.13112,4.13732,4.12809,4.1369,6760000.0
2009-09-16 08:04:00,4.13459,4.13483,4.12579,4.13381,6010000.0
2009-09-16 08:05:00,4.13343,4.13343,4.12485,4.13042,5260000.0
2009-09-16 08:06:00,4.13415,4.13433,4.12435,4.12435,10130000.0
2009-09-16 08:07:00,4.1236,4.13462,4.1236,4.13276,6390000.0
2009-09-16 08:08:00,4.13141,4.13622,4.13039,4.13249,12390000.0
2009-09-16 08:09:00,4.13371,4.13371,4.12763,4.13348,6750000.0
2009-09-16 08:10:00,4.13345,4.13752,4.12524,4.13404,7880000.0
2009-09-16 08:11:00,4.13313,4.13313,4.12423,4.13238,4880000.0
2009-09-16 08:12:00,4.13013,4.13444,4.12559,4.13397,4880000.0
2009-09-16 08:13:00,4.13559,4.13577,4.12898,4.12898,3380000.0
2009-09-16 08:14:00,4.12397,4.13656,4.12397,4.13288,10910000.0
2009-09-16 08:15:00,4.12743,4.13704,4.12743,4.12873,10890000.0
2009-09-16 08:16:00,4.13449,4.13622,4.1262,4.12909,16890000.0
2009-09-16 08:17:00,4.13343,4.13534,4.12994,4.13358,7130000.0
2009-09-16 08:18:00,4.13523,4.13523,4.12218,4.13016,5260000.0
2009-09-16 08:19:00,4.13076,4.13076,4.12016,4.12856,12770000.0
2009-09-16 08:20:00,4.12419,4.13537,4.12271,4.12855,15760000.0
2009-09-16 08:21:00,4.13141,4.13426,4.12262,4.13187,12010000.0
2009-09-16 08:22:00,4.12931,4.13423,4.12365,4.1315,12390000.0
2009-09-16 08:23:00,4.12371,4.13341,4.12337,4.13237,9380000.0
2009-09-16 08:24:00,4.13059,4.13473,4.12686,4.12686,9380000.0
2009-09-16 08:25:00,4.13457,4.13725,4.1297,4.13114,7510000.0
2009-09-16 08:26:00,4.13159,4.13595,4.12282,4.13595,7130000.0
2009-09-16 08:27:00,4.13322,4.13779,4.13146,4.13634,9010000.0
2009-09-16 08:28:00,4.13476,4.13735,4.12878,4.1367,7510000.0
2009-09-16 08:29:00,4.13309,4.13779,4.12802,4.12816,12380000.0
2009-09-16 08:30:00,4.13398,4.13774,4.12541,4.12643,7900000.0
2009-09-16 08:31:00,4.13756,4.13761,4.12794,4.13526,7130000.0
2009-09-16 08:32:00,4.12972,4.13963,4.12894,4.1369,8630000.0
2009-09-16 08:33:00,4.13655,4.13655,4.12456,4.13451,7890000.0
2009-09-16 08:34:00,4.13479,4.13497,4.12157,4.13371,11650000.0
2009-09-16 08:35:00,4.1347,4.14024,4.12906,4.13031,15010000.0
2009-09-16 08:36:00,4.13843,4.1437,4.13414,4.13951,6010000.0
2009-09-16 08:37:00,4.14051,4.14112,4.1351,4.13653,5630000.0
2009-09-16 08:38:00,4.13583,4.14177,4.12904,4.13716,11630000.0
2009-09-16 08:39:00,4.14074,4.14133,4.13073,4.13708,10890000.0
2009-09-16 08:40:00,4.12971,4.14012,4.12971,4.1386,7520000.0
2009-09-16 08:41:00,4.13873,4.14141,4.12927,4.1354,13890000.0
2009-09-16 08:42:00,4.13846,4.14615,4.13498,4.1406,11630000.0
2009-09-16 08:43:00,4.13692,4.13983,4.12762,4.13625,17640000.0
2009-09-16 08:44:00,4.13815,4.14132,4.13404,4.14029,9010000.0
2009-09-16 08:45:00,4.13797,4.14072,4.12483,4.1279,10140000.0
2009-09-16 08:46:00,4.13269,4.13827,4.12991,4.12991,11640000.0
2009-09-16 08:47:00,4.13734,4.13941,4.12777,4.13578,7880000.0
2009-09-16 08:48:00,4.12988,4.13631,4.12907,4.12907,9390000.0
2009-09-16 08:49:00,4.13477,4.13647,4.12983,4.1349,13510000.0
2009-09-16 08:50:00,4.13441,4.13683,4.13188,4.13382,9760000.0
2009-09-16 08:51:00,4.13589,4.13804,4.12556,4.1331,8640000.0
2009-09-16 08:52:00,4.13394,4.13898,4.12542,4.13694,9030000.0
2009-09-16 08:53:00,4.13633,4.13816,4.12461,4.1362,10140000.0
2009-09-16 08:54:00,4.13577,4.13909,4.12903,4.13687,11640000.0
2009-09-16 08:55:00,4.13555,4.13947,4.1302,4.13711,7880000.0
2009-09-16 08:56:00,4.12326,4.13555,4.12326,4.13555,10510000.0
2009-09-16 08:57:00,4.13922,4.13976,4.12778,4.13487,21390000.0
2009-09-16 08:58:00,4.1367,4.14013,4.13383,4.13738,5640000.0
2009-09-16 08:59:00,4.14065,4.14257,4.13333,4.13815,12020000.0
2009-09-16 09:00:00,4.13334,4.13976,4.12701,4.13814,11630000.0
2009-09-16 09:01:00,4.13667,4.13938,4.1251,4.13346,13500000.0
2009-09-16 09:02:00,4.14002,4.14005,4.12922,4.14004,9750000.0
2009-09-16 09:03:00,4.13783,4.13827,4.12861,4.13723,13140000.0
2009-09-16 09:04:00,4.13648,4.13982,4.12898,4.13757,13150000.0
2009-09-16 09:05:00,4.13623,4.13725,4.12533,4.13615,13510000.0
2009-09-16 09:06:00,4.13707,4.13972,4.12795,4.13785,11270000.0
2009-09-16 09:07:00,4.13366,4.13732,4.13235,4.13564,10130000.0
2009-09-16 09:08:00,4.13344,4.13864,4.1302,4.1368,10890000.0
2009-09-16 09:09:00,4.13623,4.13733,4.12589,4.131,7890000.0
2009-09-16 09:10:00,4.13529,4.13715,4.13154,4.13662,11640000.0
2009-09-16 09:11:00,4.1377,4.14091,4.13525,4.1372,7880000.0
2009-09-16 09:12:00,4.12785,4.13884,4.12785,4.13261,12770000.0
2009-09-16 09:13:00,4.13837,4.13863,4.12777,4.13774,10880000.0
2009-09-16 09:14:00,4.13725,4.13842,4.12835,4.13243,15760000.0
2009-09-16 09:15:00,4.13831,4.13846,4.1287,4.13846,11250000.0
2009-09-16 09:16:00,4.13231,4.13849,4.12529,4.13513,10520000.0
2009-09-16 09:17:00,4.13809,4.13854,4.13238,4.13461,11630000.0
2009-09-16 09:18:00,4.13703,4.13853,4.13139,4.13718,9760000.0
2009-09-16 09:19:00,4.13148,4.13804,4.12821,4.13804,7130000.0
2009-09-16 09:20:00,4.13625,4.13802,4.12645,4.13544,10500000.0
2009-09-16 09:21:00,4.1339,4.13968,4.13168,4.13849,12010000.0
2009-09-16 09:22:00,4.13901,4.13901,4.13028,4.13244,4880000.0
2009-09-16 09:23:00,4.13406,4.138,4.12543,4.13732,15020000.0
2009-09-16 09:24:00,4.13489,4.13651,4.12588,4.12588,19510000.0
2009-09-16 09:25:00,4.13256,4.13698,4.12837,4.13506,9390000.0
2009-09-16 09:26:00,4.12846,4.13934,4.12723,4.13087,13890000.0
2009-09-16 09:27:00,4.13488,4.13847,4.12819,4.13102,15380000.0
2009-09-16 09:28:00,4.13505,4.13608,4.1274,4.12955,13880000.0
2009-09-16 09:29:00,4.1253,4.13749,4.1253,4.13038,11640000.0
2009-09-16 09:30:00,4.13421,4.13614,4.12552,4.13184,13140000.0
2009-09-16 09:31:00,4.12652,4.13753,4.12652,4.13504,5250000.0
2009-09-16 09:32:00,4.13064,4.13675,4.12655,4.13533,8260000.0
2009-09-16 09:33:00,4.13387,4.13783,4.12713,4.13702,5630000.0
2009-09-16 09:34:00,4.13712,4.13821,4.13338,4.13735,6760000.0
2009-09-16 09:35:00,4.13525,4.13838,4.12999,4.13836,9380000.0
2009-09-16 09:36:00,4.1364,4.14199,4.13017,4.13017,8640000.0
2009-09-16 09:37:00,4.13824,4.14047,4.13076,4.13646,6010000.0
2009-09-16 09:38:00,4.14005,4.14267,4.13217,4.13217,6380000.0
2009-09-16 09:39:00,4.14056,4.14074,4.13567,4.13567,6000000.0
2009-09-16 09:40:00,4.14288,4.1432,4.13677,4.13677,4510000.0
2009-09-16 09:41:00,4.13828,4.14294,4.13186,4.14272,7130000.0
2009-09-16 09:42:00,4.14365,4.14494,4.13827,4.14256,6390000.0
2009-09-16 09:43:00,4.13907,4.14816,4.13356,4.14487,7880000.0
2009-09-16 09:44:00,4.14072,4.1441,4.13253,4.1441,9010000.0
2009-09-16 09:45:00,4.14628,4.14799,4.13992,4.13992,6760000.0
2009-09-16 09:46:00,4.13773,4.14783,4.13773,4.14158,4890000.0
2009-09-16 09:47:00,4.13993,4.14637,4.13621,4.14439,5250000.0
2009-09-16 09:48:00,4.14093,4.14797,4.1382,4.14674,4510000.0
2009-09-16 09:49:00,4.14621,4.14665,4.14042,4.14194,11640000.0
2009-09-16 09:50:00,4.14368,4.14701,4.13453,4.14701,5640000.0
2009-09-16 09:51:00,4.14295,4.14763,4.14093,4.1457,9000000.0
2009-09-16 09:52:00,4.1443,4.14502,4.13906,4.14121,4880000.0
2009-09-16 09:53:00,4.14276,4.14461,4.13612,4.13722,7880000.0
2009-09-16 09:54:00,4.14097,4.14328,4.13184,4.14107,8260000.0
2009-09-16 09:55:00,4.13994,4.14332,4.13994,4.14332,6000000.0
2009-09-16 09:56:00,4.14368,4.14368,4.13424,4.14148,5250000.0
2009-09-16 09:57:00,4.13466,4.14322,4.13466,4.1389,7880000.0
2009-09-16 09:58:00,4.13943,4.14303,4.13818,4.14203,6400000.0
2009-09-16 09:59:00,4.14148,4.14161,4.13113,4.13445,7880000.0
2009-09-16 10:00:00,4.14114,4.14322,4.13565,4.14188,10510000.0
2009-09-16 10:01:00,4.14312,4.14316,4.13477,4.14096,9000000.0
2009-09-16 10:02:00,4.14011,4.14179,4.13435,4.14096,7510000.0
2009-09-16 10:03:00,4.13933,4.14078,4.13437,4.13874,4520000.0
2009-09-16 10:04:00,4.1389,4.14106,4.13218,4.13843,12380000.0
2009-09-16 10:05:00,4.13144,4.13953,4.13144,4.13431,6380000.0
2009-09-16 10:06:00,4.13606,4.13842,4.13018,4.13617,9010000.0
2009-09-16 10:07:00,4.13439,4.13786,4.12599,4.13647,5260000.0
2009-09-16 10:08:00,4.12752,4.13921,4.12752,4.13486,10140000.0
2009-09-16 10:09:00,4.13836,4.13836,4.12815,4.13429,6010000.0
2009-09-16 10:10:00,4.122,4.1366,4.122,4.13424,7520000.0
2009-09-16 10:11:00,4.13736,4.13965,4.13154,4.13965,7140000.0
2009-09-16 10:12:00,4.13477,4.13731,4.13064,4.13642,8260000.0
2009-09-16 10:13:00,4.13463,4.13649,4.12674,4.12962,8640000.0
2009-09-16 10:14:00,4.13573,4.13714,4.13082,4.13555,10130000.0
2009-09-16 10:15:00,4.13548,4.13548,4.1277,4.1277,8250000.0
2009-09-16 10:16:00,4.12334,4.13317,4.12334,4.13115,6750000.0
2009-09-16 10:17:00,4.13078,4.13262,4.12183,4.12183,7130000.0
2009-09-16 10:18:00,4.13089,4.13089,4.12452,4.12898,5260000.0
2009-09-16 10:19:00,4.13055,4.13078,4.12538,4.12538,6390000.0
2009-09-16 10:20:00,4.12755,4.13164,4.12566,4.12566,7880000.0
2009-09-16 10:21:00,4.13145,4.13474,4.12519,4.12599,4880000.0
2009-09-16 10:22:00,4.12977,4.13052,4.12583,4.13042,5630000.0
2009-09-16 10:23:00,4.1253,4.13112,4.1253,4.13061,6760000.0
2009-09-16 10:24:00,4.13142,4.13147,4.12583,4.13092,7510000.0
2009-09-16 10:25:00,4.1253,4.13294,4.12248,4.12922,16890000.0
2009-09-16 10:26:00,4.12996,4.13188,4.12102,4.12639,12010000.0
2009-09-16 10:27:00,4.12874,4.13032,4.12737,4.12914,4880000.0
2009-09-16 10:28:00,4.13134,4.13466,4.12786,4.12786,12770000.0
2009-09-16 10:29:00,4.13192,4.13454,4.12354,4.13221,9410000.0
2009-09-16 10:30:00,4.13418,4.1367,4.12346,4.12716,6000000.0
2009-09-16 10:31:00,4.13463,4.13471,4.12404,4.12404,7130000.0
2009-09-16 10:32:00,4.13477,4.14024,4.1305,4.13585,12390000.0
2009-09-16 10:33:00,4.13767,4.13834,4.13273,4.13406,11260000.0
2009-09-16 10:34:00,4.13613,4.13613,4.12595,4.13432,5630000.0
2009-09-16 10:35:00,4.13598,4.139,4.13145,4.13242,6380000.0
2009-09-16 10:36:00,4.13762,4.1418,4.13395,4.14,7510000.0
2009-09-16 10:37:00,4.13755,4.14082,4.12849,4.13411,14260000.0
2009-09-16 10:38:00,4.1285,4.14237,4.1285,4.13201,6010000.0
2009-09-16 10:39:00,4.13562,4.14021,4.13033,4.13033,6010000.0
2009-09-16 10:40:00,4.13489,4.13895,4.12755,4.13895,6380000.0
2009-09-16 10:41:00,4.1382,4.1382,4.12532,4.13567,7500000.0
2009-09-16 10:42:00,4.13823,4.13923,4.13116,4.13116,8630000.0
2009-09-16 10:43:00,4.13362,4.13794,4.13211,4.13288,7130000.0
2009-09-16 10:44:00,4.12643,4.13635,4.12548,4.13317,10890000.0
2009-09-16 10:45:00,4.13299,4.13685,4.12967,4.12967,6390000.0
2009-09-16 10:46:00,4.13753,4.13906,4.12705,4.12705,6380000.0
2009-09-16 10:47:00,4.13853,4.13892,4.1268,4.13608,11630000.0
2009-09-16 10:48:00,4.1361,4.14357,4.13419,4.14001,18030000.0
2009-09-16 10:49:00,4.13448,4.14044,4.1302,4.14044,13130000.0
2009-09-16 10:50:00,4.14243,4.1469,4.13404,4.14569,9000000.0
2009-09-16 10:51:00,4.13996,4.14411,4.13445,4.13839,5260000.0
2009-09-16 10:52:00,4.14338,4.14433,4.13806,4.14404,16140000.0
2009-09-16 10:53:00,4.14306,4.14506,4.13688,4.1439,4510000.0
2009-09-16 10:54:00,4.13995,4.14651,4.13559,4.14646,6380000.0
2009-09-16 10:55:00,4.14391,4.14946,4.13906,4.14204,11650000.0
2009-09-16 10:56:00,4.14535,4.14547,4.13764,4.14357,6750000.0
2009-09-16 10:57:00,4.13899,4.14509,4.13569,4.14102,5630000.0
2009-09-16 10:58:00,4.14336,4.14438,4.13945,4.14438,6750000.0
2009-09-16 10:59:00,4.14348,4.14348,4.13199,4.14287,13880000.0
2009-09-16 11:00:00,4.14158,4.14402,4.13313,4.14337,6000000.0
2009-09-16 11:01:00,4.14303,4.14358,4.13804,4.14214,5630000.0
2009-09-16 11:02:00,4.1384,4.14421,4.1384,4.13969,7130000.0
2009-09-16 11:03:00,4.1406,4.14144,4.13097,4.14144,5250000.0
2009-09-16 11:04:00,4.13978,4.14107,4.13441,4.13637,4880000.0
2009-09-16 11:05:00,4.14263,4.14278,4.13739,4.14278,8260000.0
2009-09-16 11:06:00,4.13788,4.14345,4.13651,4.14169,6010000.0
2009-09-16 11:07:00,4.14353,4.14353,4.13148,4.14133,6760000.0
2009-09-16 11:08:00,4.14233,4.14233,4.13657,4.14088,6000000.0
2009-09-16 11:09:00,4.14177,4.14265,4.13463,4.14259,9390000.0
2009-09-16 11:10:00,4.1425,4.1425,4.13546,4.14148,10890000.0
2009-09-16 11:11:00,4.1343,4.14297,4.13112,4.14062,7130000.0
2009-09-16 11:12:00,4.13896,4.14229,4.13101,4.14192,7510000.0
2009-09-16 11:13:00,4.13582,4.13976,4.13079,4.13976,6000000.0
2009-09-16 11:14:00,4.1325,4.14342,4.1325,4.1421,7500000.0
2009-09-16 11:15:00,4.14289,4.14289,4.12978,4.14107,6760000.0
2009-09-16 11:16:00,4.14176,4.14176,4.13642,4.13642,5630000.0
2009-09-16 11:17:00,4.14134,4.14171,4.13605,4.1411,8630000.0
2009-09-16 11:18:00,4.13678,4.14218,4.13135,4.14167,7130000.0
2009-09-16 11:19:00,4.13551,4.14209,4.13207,4.13714,10890000.0
2009-09-16 11:20:00,4.13862,4.14026,4.13374,4.13374,7130000.0
2009-09-16 11:21:00,4.13667,4.14137,4.1312,4.1312,6010000.0
2009-09-16 11:22:00,4.13947,4.14024,4.13346,4.13989,7530000.0
2009-09-16 11:23:00,4.13679,4.14128,4.13679,4.14128,4510000.0
2009-09-16 11:24:00,4.14157,4.14178,4.136,4.13862,4140000.0
2009-09-16 11:25:00,4.14068,4.14399,4.13329,4.14322,6750000.0
2009-09-16 11:26:00,4.14086,4.14227,4.13202,4.13752,7500000.0
2009-09-16 11:27:00,4.14234,4.14433,4.13998,4.14406,7880000.0
2009-09-16 11:28:00,4.14412,4.14529,4.13935,4.14529,6000000.0
2009-09-16 11:29:00,4.14535,4.14613,4.13782,4.13782,4510000.0
2009-09-16 11:30:00,4.14564,4.14564,4.13699,4.1381,12400000.0
2009-09-16 11:31:00,4.14301,4.14301,4.13198,4.14147,7880000.0
2009-09-16 11:32:00,4.14184,4.14184,4.13662,4.13662,6750000.0
2009-09-16 11:33:00,4.13269,4.14214,4.13081,4.13676,7890000.0
2009-09-16 11:34:00,4.14153,4.14319,4.13336,4.14047,4880000.0
2009-09-16 11:35:00,4.13921,4.14413,4.13855,4.14086,6010000.0
2009-09-16 11:36:00,4.14323,4.14504,4.13666,4.14504,12750000.0
2009-09-16 11:37:00,4.14686,4.14718,4.13807,4.14275,9770000.0
2009-09-16 11:38:00,4.14477,4.14727,4.14004,4.14004,7140000.0
2009-09-16 11:39:00,4.13781,4.14737,4.13781,4.14356,4140000.0
2009-09-16 11:40:00,4.14703,4.1471,4.14336,4.14703,8250000.0
2009-09-16 11:41:00,4.13915,4.14774,4.13915,4.14448,4510000.0
2009-09-16 11:42:00,4.14401,4.14697,4.14147,4.14697,4880000.0
2009-09-16 11:43:00,4.14555,4.14825,4.13717,4.14825,10520000.0
2009-09-16 11:44:00,4.15011,4.1512,4.13888,4.15089,14270000.0
2009-09-16 11:45:00,4.1443,4.15071,4.14063,4.14063,6750000.0
2009-09-16 11:46:00,4.14148,4.15212,4.14148,4.15065,7510000.0
2009-09-16 11:47:00,4.1489,4.14891,4.13771,4.14756,5250000.0
2009-09-16 11:48:00,4.14041,4.15108,4.14041,4.14816,6010000.0
2009-09-16 11:49:00,4.14606,4.14649,4.13383,4.13607,6380000.0
2009-09-16 11:50:00,4.14497,4.14503,4.1409,4.14311,4890000.0
2009-09-16 11:51:00,4.14051,4.14559,4.14019,4.14369,8260000.0
2009-09-16 11:52:00,4.14327,4.14407,4.13992,4.14407,5260000.0
2009-09-16 11:53:00,4.14419,4.14419,4.13699,4.14068,6010000.0
2009-09-16 11:54:00,4.1454,4.1454,4.13902,4.14115,4880000.0
2009-09-16 11:55:00,4.14225,4.14361,4.13668,4.14272,6000000.0
2009-09-16 11:56:00,4.14418,4.14422,4.13933,4.14314,9760000.0
2009-09-16 11:57:00,4.1414,4.1442,4.13761,4.1442,4510000.0
2009-09-16 11:58:00,4.14505,4.14505,4.1409,4.14367,5260000.0
2009-09-16 11:59:00,4.13886,4.14506,4.13867,4.14292,5630000.0
2009-09-16 12:00:00,4.14164,4.14533,4.13574,4.13762,9380000.0
2009-09-16 12:01:00,4.1424,4.14561,4.13518,4.14401,9380000.0
2009-09-16 12:02:00,4.14257,4.14444,4.13348,4.14381,17630000.0
2009-09-16 12:03:00,4.13587,4.14486,4.13578,4.144,7880000.0
2009-09-16 12:04:00,4.1419,4.14192,4.13363,4.14154,6010000.0
2009-09-16 12:05:00,4.14548,4.14696,4.13747,4.14226,6010000.0
2009-09-16 12:06:00,4.14464,4.14518,4.13754,4.14474,11630000.0
2009-09-16 12:07:00,4.14323,4.14486,4.13913,4.14424,6760000.0
2009-09-16 12:08:00,4.14505,4.14644,4.13726,4.14258,4880000.0
2009-09-16 12:09:00,4.14476,4.14687,4.14205,4.14205,7880000.0
2009-09-16 12:10:00,4.14711,4.14784,4.14184,4.14784,6380000.0
2009-09-16 12:11:00,4.14409,4.14715,4.14017,4.14715,6010000.0
2009-09-16 12:12:00,4.14128,4.14904,4.14128,4.14657,6760000.0
2009-09-16 12:13:00,4.14187,4.14581,4.13658,4.14566,7880000.0
2009-09-16 12:14:00,4.14358,4.14523,4.13059,4.14214,16520000.0
2009-09-16 12:15:00,4.14296,4.14963,4.14238,4.14716,16530000.0
2009-09-16 12:16:00,4.14077,4.14537,4.13803,4.14425,5280000.0
2009-09-16 12:17:00,4.14027,4.14538,4.13458,4.14012,6010000.0
2009-09-16 12:18:00,4.14171,4.14713,4.13796,4.14651,9010000.0
2009-09-16 12:19:00,4.14695,4.14719,4.13647,4.14688,8250000.0
2009-09-16 12:20:00,4.14792,4.14792,4.14162,4.14627,12390000.0
2009-09-16 12:21:00,4.14273,4.14815,4.14209,4.14651,4510000.0
2009-09-16 12:22:00,4.14846,4.14881,4.14153,4.14482,6750000.0
2009-09-16 12:23:00,4.14248,4.14637,4.13677,4.14457,6750000.0
2009-09-16 12:24:00,4.14686,4.14818,4.14269,4.14269,4880000.0
2009-09-16 12:25:00,4.14733,4.14915,4.1425,4.14558,6000000.0
2009-09-16 12:26:00,4.14569,4.14892,4.14201,4.14739,6010000.0
2009-09-16 12:27:00,4.14739,4.14925,4.14337,4.14882,8640000.0
2009-09-16 12:28:00,4.14068,4.14912,4.14068,4.14707,7510000.0
2009-09-16 12:29:00,4.14756,4.14907,4.13937,4.14764,7880000.0
2009-09-16 12:30:00,4.14989,4.14989,4.13891,4.14337,10510000.0
2009-09-16 12:31:00,4.1481,4.14929,4.13911,4.14841,5260000.0
2009-09-16 12:32:00,4.14378,4.14919,4.13812,4.14441,5250000.0
2009-09-16 12:33:00,4.14768,4.14922,4.14676,4.14919,6390000.0
2009-09-16 12:34:00,4.1473,4.14867,4.14155,4.14155,7130000.0
2009-09-16 12:35:00,4.13854,4.14949,4.13854,4.1483,6380000.0
2009-09-16 12:36:00,4.14521,4.14973,4.14259,4.14907,4880000.0
2009-09-16 12:37:00,4.14119,4.15378,4.14095,4.14095,7880000.0
2009-09-16 12:38:00,4.14718,4.14902,4.13795,4.13795,6380000.0
2009-09-16 12:39:00,4.14607,4.14917,4.13914,4.13914,6010000.0
2009-09-16 12:40:00,4.14989,4.14989,4.14461,4.14941,6000000.0
2009-09-16 12:41:00,4.13797,4.1494,4.13797,4.14725,7510000.0
2009-09-16 12:42:00,4.14893,4.14932,4.13756,4.14828,6000000.0
2009-09-16 12:43:00,4.1486,4.15219,4.14418,4.14925,7510000.0
2009-09-16 12:44:00,4.14784,4.15034,4.14434,4.14434,6380000.0
2009-09-16 12:45:00,4.1464,4.1501,4.13874,4.14796,13520000.0
2009-09-16 12:46:00,4.14539,4.1477,4.14001,4.14605,4510000.0
2009-09-16 12:47:00,4.14755,4.14755,4.13968,4.14726,9010000.0
2009-09-16 12:48:00,4.14635,4.14952,4.13633,4.14766,14650000.0
2009-09-16 12:49:00,4.1424,4.14733,4.136,4.14069,6750000.0
2009-09-16 12:50:00,4.14852,4.14867,4.14324,4.14867,6760000.0
2009-09-16 12:51:00,4.14896,4.15034,4.1405,4.15034,6380000.0
2009-09-16 12:52:00,4.15034,4.15155,4.14539,4.14552,10880000.0
2009-09-16 12:53:00,4.14396,4.14845,4.14296,4.14595,6000000.0
2009-09-16 12:54:00,4.15004,4.1505,4.13881,4.14976,15010000.0
2009-09-16 12:55:00,4.15036,4.15538,4.14247,4.14247,9380000.0
2009-09-16 12:56:00,4.15245,4.15433,4.14415,4.1488,5260000.0
2009-09-16 12:57:00,4.14906,4.15402,4.14519,4.1505,6380000.0
2009-09-16 12:58:00,4.14922,4.1552,4.14771,4.14969,5250000.0
2009-09-16 12:59:00,4.14261,4.15286,4.14261,4.14587,7890000.0
2009-09-16 13:00:00,4.15383,4.15383,4.14109,4.14109,6760000.0
2009-09-16 13:01:00,4.15013,4.15302,4.14875,4.1492,5260000.0
2009-09-16 13:02:00,4.14403,4.15023,4.14403,4.14868,7500000.0
2009-09-16 13:03:00,4.14933,4.14959,4.14058,4.14925,7880000.0
2009-09-16 13:04:00,4.15015,4.15015,4.14264,4.14992,5630000.0
2009-09-16 13:05:00,4.14377,4.15039,4.14122,4.14954,6010000.0
2009-09-16 13:06:00,4.14972,4.15259,4.14271,4.15108,6000000.0
2009-09-16 13:07:00,4.15136,4.1517,4.14485,4.14485,5250000.0
2009-09-16 13:08:00,4.15343,4.15635,4.14374,4.15067,14250000.0
2009-09-16 13:09:00,4.15078,4.15105,4.14145,4.14542,7880000.0
2009-09-16 13:10:00,4.15021,4.15059,4.14435,4.14953,6380000.0
2009-09-16 13:11:00,4.1498,4.15389,4.13987,4.13987,5630000.0
2009-09-16 13:12:00,4.14856,4.14918,4.1415,4.14801,6750000.0
2009-09-16 13:13:00,4.15036,4.15036,4.14411,4.14714,4880000.0
2009-09-16 13:14:00,4.14559,4.15081,4.13797,4.15081,16510000.0
2009-09-16 13:15:00,4.15061,4.15061,4.13655,4.13874,6010000.0
2009-09-16 13:16:00,4.14029,4.1506,4.14015,4.1506,7500000.0
2009-09-16 13:17:00,4.1503,4.1506,4.14569,4.15008,4510000.0
2009-09-16 13:18:00,4.14031,4.15009,4.14031,4.14633,5250000.0
2009-09-16 13:19:00,4.15062,4.15062,4.14631,4.15056,4880000.0
2009-09-16 13:20:00,4.15029,4.15093,4.14658,4.14658,5250000.0
2009-09-16 13:21:00,4.14793,4.14983,4.13847,4.14766,6380000.0
2009-09-16 13:22:00,4.14855,4.14965,4.14399,4.14827,5630000.0
2009-09-16 13:23:00,4.14841,4.1493,4.13718,4.14821,6760000.0
2009-09-16 13:24:00,4.14644,4.14755,4.13794,4.14471,6750000.0
2009-09-16 13:25:00,4.14965,4.15237,4.14634,4.14949,5630000.0
2009-09-16 13:26:00,4.14903,4.15053,4.14369,4.14418,7130000.0
2009-09-16 13:27:00,4.14911,4.15052,4.14407,4.14765,4880000.0
2009-09-16 13:28:00,4.14381,4.14868,4.14341,4.14341,6380000.0
2009-09-16 13:29:00,4.14565,4.14699,4.13975,4.14595,14630000.0
2009-09-16 13:30:00,4.14514,4.14617,4.1422,4.14548,7500000.0
2009-09-16 13:31:00,4.1443,4.14661,4.14017,4.14017,5250000.0
2009-09-16 13:32:00,4.14294,4.14525,4.14036,4.14433,8630000.0
2009-09-16 13:33:00,4.1457,4.1457,4.13922,4.14355,9380000.0
2009-09-16 13:34:00,4.14508,4.14508,4.13777,4.14262,4880000.0
2009-09-16 13:35:00,4.14305,4.14341,4.13871,4.14195,5630000.0
2009-09-16 13:36:00,4.14501,4.14577,4.13493,4.14406,6000000.0
2009-09-16 13:37:00,4.14316,4.14316,4.1401,4.14035,4880000.0
2009-09-16 13:38:00,4.13922,4.14068,4.13828,4.14068,5630000.0
2009-09-16 13:39:00,4.13876,4.14307,4.13708,4.14093,7880000.0
2009-09-16 13:40:00,4.14303,4.14333,4.14041,4.14142,6010000.0
2009-09-16 13:41:00,4.1428,4.14351,4.14142,4.14345,7880000.0
2009-09-16 13:42:00,4.14447,4.1445,4.13779,4.13914,6390000.0
2009-09-16 13:43:00,4.14154,4.14495,4.14147,4.14435,6750000.0
2009-09-16 13:44:00,4.13734,4.14388,4.1329,4.14388,9380000.0
2009-09-16 13:45:00,4.13948,4.14317,4.13264,4.13772,10130000.0
2009-09-16 13:46:00,4.14473,4.14742,4.13892,4.14379,8250000.0
2009-09-16 13:47:00,4.14186,4.14439,4.13184,4.134,11640000.0
2009-09-16 13:48:00,4.14149,4.14336,4.13535,4.14092,12760000.0
2009-09-16 13:49:00,4.14209,4.14449,4.13868,4.14063,5630000.0
2009-09-16 13:50:00,4.14175,4.14353,4.13731,4.13904,6760000.0
2009-09-16 13:51:00,4.13857,4.14531,4.13601,4.14293,7130000.0
2009-09-16 13:52:00,4.13954,4.1456,4.13954,4.14454,5630000.0
2009-09-16 13:53:00,4.14389,4.14508,4.13206,4.14234,7880000.0
2009-09-16 13:54:00,4.13785,4.1445,4.13377,4.13731,9770000.0
2009-09-16 13:55:00,4.13394,4.14423,4.13394,4.14258,7890000.0
2009-09-16 13:56:00,4.13848,4.14252,4.13798,4.13851,5630000.0
2009-09-16 13:57:00,4.14252,4.14439,4.1361,4.1361,5630000.0
2009-09-16 13:58:00,4.1426,4.14529,4.13869,4.13995,7510000.0
2009-09-16 13:59:00,4.14282,4.14688,4.13625,4.14097,9380000.0
2009-09-16 14:00:00,4.13867,4.14252,4.13207,4.14169,7130000.0
2009-09-16 14:01:00,4.13995,4.14331,4.1313,4.14011,7130000.0
2009-09-16 14:02:00,4.1348,4.13906,4.1312,4.13347,8250000.0
2009-09-16 14:03:00,4.12734,4.13856,4.12734,4.13695,5630000.0
2009-09-16 14:04:00,4.13728,4.13983,4.13443,4.13577,4880000.0
2009-09-16 14:05:00,4.13759,4.13868,4.13113,4.13701,12780000.0
2009-09-16 14:06:00,4.13242,4.13724,4.12731,4.13363,6380000.0
2009-09-16 14:07:00,4.1381,4.13828,4.12734,4.12734,9380000.0
2009-09-16 14:08:00,4.13678,4.13712,4.1343,4.1343,6380000.0
2009-09-16 14:09:00,4.13535,4.13535,4.12975,4.13514,10140000.0
2009-09-16 14:10:00,4.13378,4.13952,4.13372,4.13411,6380000.0
2009-09-16 14:11:00,4.13682,4.13773,4.13405,4.1368,4510000.0
2009-09-16 14:12:00,4.13555,4.13555,4.12145,4.12145,7880000.0
2009-09-16 14:13:00,4.13294,4.13696,4.13266,4.13638,7510000.0
2009-09-16 14:14:00,4.13385,4.13677,4.13015,4.13561,15380000.0
2009-09-16 14:15:00,4.13573,4.13602,4.13252,4.13252,5630000.0
2009-09-16 14:16:00,4.1266,4.13626,4.1266,4.1352,6010000.0
2009-09-16 14:17:00,4.13383,4.13676,4.13065,4.13147,4880000.0
2009-09-16 14:18:00,4.13137,4.13759,4.12775,4.12775,6010000.0
2009-09-16 14:19:00,4.12911,4.13997,4.12867,4.13271,7510000.0
2009-09-16 14:20:00,4.13347,4.14043,4.12903,4.13695,7130000.0
2009-09-16 14:21:00,4.14043,4.14043,4.12834,4.13709,4880000.0
2009-09-16 14:22:00,4.13345,4.14076,4.13345,4.13871,5630000.0
2009-09-16 14:23:00,4.13834,4.14025,4.13035,4.13711,6750000.0
2009-09-16 14:24:00,4.13823,4.13823,4.12935,4.13667,6380000.0
2009-09-16 14:25:00,4.13728,4.1395,4.13029,4.13942,12390000.0
2009-09-16 14:26:00,4.13864,4.13946,4.13525,4.13879,7880000.0
2009-09-16 14:27:00,4.13477,4.1401,4.13321,4.13773,10140000.0
2009-09-16 14:28:00,4.13392,4.13574,4.13075,4.13547,7510000.0
2009-09-16 14:29:00,4.13902,4.13902,4.13291,4.1389,6750000.0
2009-09-16 14:30:00,4.13954,4.13954,4.13203,4.13325,4880000.0
2009-09-16 14:31:00,4.13815,4.13906,4.1327,4.13751,7130000.0
2009-09-16 14:32:00,4.13361,4.13898,4.1326,4.13771,5630000.0
2009-09-16 14:33:00,4.1396,4.14436,4.1317,4.14177,6760000.0
2009-09-16 14:34:00,4.13683,4.1391,4.12739,4.1391,11260000.0
2009-09-16 14:35:00,4.14112,4.14205,4.13494,4.14055,4510000.0
2009-09-16 14:36:00,4.1402,4.1424,4.13729,4.14082,6380000.0
2009-09-16 14:37:00,4.13297,4.14324,4.13297,4.14153,7140000.0
2009-09-16 14:38:00,4.13386,4.14245,4.13332,4.14102,7510000.0
2009-09-16 14:39:00,4.14187,4.1419,4.13738,4.13738,6750000.0
2009-09-16 14:40:00,4.13629,4.14216,4.13612,4.14104,4520000.0
2009-09-16 14:41:00,4.14097,4.14097,4.1308,4.13954,7880000.0
2009-09-16 14:42:00,4.13067,4.14036,4.12623,4.13518,10140000.0
2009-09-16 14:43:00,4.14042,4.14042,4.13473,4.13527,5630000.0
2009-09-16 14:44:00,4.14234,4.14277,4.12928,4.13515,56350000.0
2009-09-16 14:45:00,4.13616,4.14124,4.13409,4.13824,5630000.0
2009-09-16 14:46:00,4.13345,4.1404,4.13151,4.1404,5630000.0
2009-09-16 14:47:00,4.14043,4.1415,4.13254,4.14133,9390000.0
2009-09-16 14:48:00,4.1413,4.14218,4.13618,4.13618,4880000.0
2009-09-16 14:49:00,4.14252,4.14358,4.13427,4.14161,9000000.0
2009-09-16 14:50:00,4.14045,4.14262,4.13978,4.14138,6380000.0
2009-09-16 14:51:00,4.14257,4.14524,4.13658,4.14248,15390000.0
2009-09-16 14:52:00,4.14112,4.14487,4.13758,4.14263,7880000.0
2009-09-16 14:53:00,4.1405,4.14161,4.13279,4.13675,10500000.0
2009-09-16 14:54:00,4.1359,4.14115,4.13165,4.14068,9000000.0
2009-09-16 14:55:00,4.14124,4.14124,4.13117,4.13961,4880000.0
2009-09-16 14:56:00,4.13996,4.14101,4.13642,4.14076,5260000.0
2009-09-16 14:57:00,4.13193,4.14232,4.13193,4.14096,13520000.0
2009-09-16 14:58:00,4.14091,4.14172,4.13618,4.13618,6380000.0
2009-09-16 14:59:00,4.14002,4.14196,4.13346,4.14023,10140000.0
2009-09-16 15:00:00,4.13638,4.14254,4.13132,4.13986,7500000.0
2009-09-16 15:01:00,4.14009,4.14183,4.13563,4.13563,7880000.0
2009-09-16 15:02:00,4.13381,4.13935,4.1336,4.13838,5630000.0
2009-09-16 15:03:00,4.13879,4.14118,4.13396,4.13958,6390000.0
2009-09-16 15:04:00,4.13537,4.13962,4.1326,4.13962,5260000.0
2009-09-16 15:05:00,4.13902,4.13902,4.12706,4.13693,4510000.0
2009-09-16 15:06:00,4.13119,4.13745,4.12862,4.1358,6750000.0
2009-09-16 15:07:00,4.1359,4.1359,4.12407,4.13457,6750000.0
2009-09-16 15:08:00,4.13658,4.13783,4.13088,4.13216,4510000.0
2009-09-16 15:09:00,4.13725,4.13725,4.12552,4.13481,6760000.0
2009-09-16 15:10:00,4.13505,4.13878,4.13005,4.13005,6010000.0
2009-09-16 15:11:00,4.13215,4.13215,4.12671,4.12826,4510000.0
2009-09-16 15:12:00,4.12962,4.13294,4.12421,4.13251,9380000.0
2009-09-16 15:13:00,4.12398,4.13385,4.12398,4.13333,5630000.0
2009-09-16 15:14:00,4.13428,4.13566,4.12962,4.13255,12010000.0
2009-09-16 15:15:00,4.13058,4.13574,4.12844,4.12844,7510000.0
2009-09-16 15:16:00,4.13421,4.13421,4.12722,4.13022,5630000.0
2009-09-16 15:17:00,4.13504,4.13693,4.12336,4.12606,6750000.0
2009-09-16 15:18:00,4.13258,4.13507,4.12267,4.12267,11260000.0
2009-09-16 15:19:00,4.13369,4.13442,4.12223,4.13142,9750000.0
2009-09-16 15:20:00,4.13339,4.13428,4.12511,4.12804,8250000.0
2009-09-16 15:21:00,4.12369,4.13322,4.12369,4.1264,7890000.0
2009-09-16 15:22:00,4.13196,4.13325,4.12375,4.13246,10510000.0
2009-09-16 15:23:00,4.13295,4.1337,4.12721,4.12721,5630000.0
2009-09-16 15:24:00,4.13173,4.13173,4.11903,4.13083,9000000.0
2009-09-16 15:25:00,4.13052,4.1329,4.12826,4.1318,6000000.0
2009-09-16 15:26:00,4.12813,4.13262,4.12771,4.12838,8250000.0
2009-09-16 15:27:00,4.12292,4.13303,4.12292,4.13053,5250000.0
2009-09-16 15:28:00,4.1324,4.13382,4.13164,4.13222,5250000.0
2009-09-16 15:29:00,4.13178,4.13324,4.12151,4.12697,17640000.0
2009-09-16 15:30:00,4.13217,4.1333,4.12767,4.13244,9760000.0
2009-09-16 15:31:00,4.13191,4.13328,4.12815,4.13093,10140000.0
2009-09-16 15:32:00,4.13186,4.13448,4.1238,4.13362,13130000.0
2009-09-16 15:33:00,4.13205,4.13273,4.12301,4.13096,10140000.0
2009-09-16 15:34:00,4.12537,4.13224,4.12271,4.13198,12770000.0
2009-09-16 15:35:00,4.12309,4.1322,4.12309,4.1322,10140000.0
2009-09-16 15:36:00,4.13369,4.13369,4.12853,4.13072,6750000.0
2009-09-16 15:37:00,4.13054,4.13345,4.12779,4.13251,5630000.0
2009-09-16 15:38:00,4.12585,4.13239,4.12167,4.13239,6000000.0
2009-09-16 15:39:00,4.13281,4.13281,4.12879,4.13242,6750000.0
2009-09-16 15:40:00,4.13085,4.13458,4.12029,4.13061,13520000.0
2009-09-16 15:41:00,4.13256,4.13349,4.12353,4.13182,6380000.0
2009-09-16 15:42:00,4.12964,4.1342,4.12749,4.1342,4880000.0
2009-09-16 15:43:00,4.12421,4.13402,4.12421,4.13402,5630000.0
2009-09-16 15:44:00,4.13125,4.13374,4.12471,4.13358,5630000.0
2009-09-16 15:45:00,4.134,4.13512,4.12667,4.13319,6000000.0
2009-09-16 15:46:00,4.13371,4.13415,4.13114,4.13415,5630000.0
2009-09-16 15:47:00,4.13249,4.13349,4.1263,4.13146,4510000.0
2009-09-16 15:48:00,4.12781,4.13329,4.12755,4.13256,7130000.0
2009-09-16 15:49:00,4.1237,4.13117,4.12081,4.12986,9760000.0
2009-09-16 15:50:00,4.12948,4.13385,4.12312,4.12919,4880000.0
2009-09-16 15:51:00,4.13329,4.1342,4.12929,4.13269,5260000.0
2009-09-16 15:52:00,4.13167,4.13391,4.12328,4.13391,4880000.0
2009-09-16 15:53:00,4.13357,4.1351,4.13086,4.1351,5640000.0
2009-09-16 15:54:00,4.12954,4.13459,4.12422,4.12422,7130000.0
2009-09-16 15:55:00,4.12542,4.13405,4.12313,4.13064,7510000.0
2009-09-16 15:56:00,4.13296,4.13449,4.12444,4.13449,7890000.0
2009-09-16 15:57:00,4.13076,4.13515,4.12987,4.13078,6000000.0
2009-09-16 15:58:00,4.13258,4.13412,4.12419,4.1281,8260000.0
2009-09-16 15:59:00,4.13011,4.14174,4.12599,4.13586,14630000.0
2009-09-16 16:00:00,4.13522,4.13577,4.12369,4.13389,9010000.0
2009-09-16 16:01:00,4.12267,4.13265,4.12199,4.12199,6000000.0
2009-09-16 16:02:00,4.12881,4.13567,4.1264,4.12993,5630000.0
2009-09-16 16:03:00,4.12457,4.13411,4.12457,4.13053,7130000.0
2009-09-16 16:04:00,4.1321,4.13213,4.12148,4.13213,5260000.0
2009-09-16 16:05:00,4.13161,4.13248,4.12456,4.12881,5250000.0
2009-09-16 16:06:00,4.12851,4.13498,4.12851,4.1314,7130000.0
2009-09-16 16:07:00,4.12117,4.13085,4.12117,4.13061,6000000.0
2009-09-16 16:08:00,4.13441,4.13441,4.12313,4.12723,6380000.0
2009-09-16 16:09:00,4.12616,4.13902,4.12616,4.12973,9000000.0
2009-09-16 16:10:00,4.12837,4.13347,4.12777,4.13167,6000000.0
2009-09-16 16:11:00,4.12759,4.13201,4.12342,4.13201,4510000.0
2009-09-16 16:12:00,4.1325,4.1336,4.12332,4.12589,5640000.0
2009-09-16 16:13:00,4.12835,4.13579,4.12459,4.13443,7510000.0
2009-09-16 16:14:00,4.12329,4.1341,4.12329,4.12856,10500000.0
2009-09-16 16:15:00,4.13221,4.13314,4.12631,4.13271,6000000.0
2009-09-16 16:16:00,4.13209,4.13282,4.12225,4.12739,8630000.0
2009-09-16 16:17:00,4.13121,4.13121,4.12431,4.12925,4880000.0
2009-09-16 16:18:00,4.123,4.1321,4.123,4.13205,5630000.0
2009-09-16 16:19:00,4.13013,4.13197,4.12216,4.12216,7880000.0
2009-09-16 16:20:00,4.13129,4.13227,4.12492,4.13227,7510000.0
2009-09-16 16:21:00,4.12102,4.13152,4.12102,4.13057,8260000.0
2009-09-16 16:22:00,4.12271,4.13328,4.12271,4.13163,13890000.0
2009-09-16 16:23:00,4.13043,4.13055,4.11644,4.12803,9000000.0
2009-09-16 16:24:00,4.12968,4.13297,4.12787,4.12927,7880000.0
2009-09-16 16:25:00,4.12981,4.13331,4.12617,4.1332,7880000.0
2009-09-16 16:26:00,4.13397,4.13539,4.13064,4.13314,7890000.0
2009-09-16 16:27:00,4.13242,4.13543,4.12339,4.13543,6380000.0
2009-09-16 16:28:00,4.13499,4.1356,4.12839,4.13537,6380000.0
2009-09-16 16:29:00,4.13455,4.13782,4.13187,4.13187,5260000.0
2009-09-16 16:30:00,4.13273,4.13618,4.13273,4.13516,5260000.0
2009-09-16 16:31:00,4.13506,4.13579,4.12666,4.13069,7130000.0
2009-09-16 16:32:00,4.13141,4.13664,4.13141,4.13664,8250000.0
2009-09-16 16:33:00,4.13639,4.13791,4.13106,4.13368,7520000.0
2009-09-16 16:34:00,4.13762,4.14025,4.12646,4.12816,6760000.0
2009-09-16 16:35:00,4.13104,4.13665,4.12995,4.13051,7130000.0
2009-09-16 16:36:00,4.13536,4.13818,4.12704,4.13168,4880000.0
2009-09-16 16:37:00,4.13382,4.13692,4.13115,4.136,7510000.0
2009-09-16 16:38:00,4.13419,4.13693,4.12772,4.13693,6000000.0
2009-09-16 16:39:00,4.13592,4.13592,4.12439,4.13377,7510000.0
2009-09-16 16:40:00,4.13711,4.13734,4.1264,4.13567,7890000.0
2009-09-16 16:41:00,4.13284,4.13545,4.12544,4.13473,5640000.0
2009-09-16 16:42:00,4.13641,4.13641,4.12951,4.1352,4880000.0
2009-09-16 16:43:00,4.13074,4.13585,4.12519,4.13398,6750000.0
2009-09-16 16:44:00,4.1354,4.1354,4.12677,4.13285,12020000.0
2009-09-16 16:45:00,4.12811,4.14111,4.12811,4.1373,7500000.0
2009-09-16 16:46:00,4.13394,4.13577,4.12456,4.13577,7130000.0
2009-09-16 16:47:00,4.1268,4.13581,4.12572,4.12572,8250000.0
2009-09-16 16:48:00,4.1343,4.1343,4.12196,4.12843,7510000.0
2009-09-16 16:49:00,4.13154,4.13189,4.12632,4.12695,5260000.0
2009-09-16 16:50:00,4.13113,4.13124,4.11996,4.12505,4880000.0
2009-09-16 16:51:00,4.12561,4.13101,4.1247,4.1247,5630000.0
2009-09-16 16:52:00,4.13347,4.13461,4.12538,4.13151,7500000.0
2009-09-16 16:53:00,4.13302,4.1335,4.12642,4.13136,6380000.0
2009-09-16 16:54:00,4.1242,4.13446,4.1242,4.13341,10140000.0
2009-09-16 16:55:00,4.13202,4.1326,4.12744,4.13241,5250000.0
2009-09-16 16:56:00,4.13029,4.13233,4.12076,4.12076,6000000.0
2009-09-16 16:57:00,4.13151,4.13261,4.12643,4.12643,6000000.0
2009-09-16 16:58:00,4.13192,4.13315,4.13098,4.1321,5260000.0
2009-09-16 16:59:00,4.13108,4.13248,4.12052,4.13102,12020000.0
2009-09-16 17:00:00,4.13239,4.13289,4.12337,4.13097,16130000.0
2009-09-16 17:01:00,4.12975,4.13212,4.11928,4.1261,6000000.0
2009-09-16 17:02:00,4.13106,4.13295,4.12329,4.13191,4510000.0
2009-09-16 17:03:00,4.1323,4.1323,4.12589,4.12604,4880000.0
2009-09-16 17:04:00,4.12522,4.13183,4.12522,4.13183,7880000.0
2009-09-16 17:05:00,4.13081,4.13367,4.12863,4.13208,5630000.0
2009-09-16 17:06:00,4.12932,4.1319,4.11967,4.13187,7140000.0
2009-09-16 17:07:00,4.13286,4.13327,4.12395,4.12896,6380000.0
2009-09-16 17:08:00,4.13054,4.13054,4.12013,4.1301,5630000.0
2009-09-16 17:09:00,4.13253,4.13253,4.12241,4.13161,8250000.0
2009-09-16 17:10:00,4.13149,4.13155,4.12583,4.13105,5630000.0
2009-09-16 17:11:00,4.12201,4.13107,4.12201,4.13107,7880000.0
2009-09-16 17:12:00,4.1309,4.13319,4.12562,4.12562,5260000.0
2009-09-16 17:13:00,4.12715,4.13245,4.12082,4.12876,9760000.0
2009-09-16 17:14:00,4.1257,4.13318,4.12278,4.13213,13130000.0
2009-09-16 17:15:00,4.13078,4.13103,4.12135,4.12135,5640000.0
2009-09-16 17:16:00,4.12989,4.12989,4.12168,4.12968,5630000.0
2009-09-16 17:17:00,4.12804,4.13193,4.12649,4.13029,6770000.0
2009-09-16 17:18:00,4.13146,4.13339,4.12696,4.12854,10140000.0
2009-09-16 17:19:00,4.12881,4.13267,4.12277,4.13097,6000000.0
2009-09-16 17:20:00,4.13194,4.13291,4.12204,4.13246,10130000.0
2009-09-16 17:21:00,4.13027,4.13204,4.12217,4.12217,6750000.0
2009-09-16 17:22:00,4.1295,4.13352,4.12463,4.13076,5630000.0
2009-09-16 17:23:00,4.12872,4.1352,4.12514,4.12782,13130000.0
2009-09-16 17:24:00,4.1307,4.13329,4.12726,4.13069,5260000.0
2009-09-16 17:25:00,4.13006,4.13459,4.12804,4.12938,6010000.0
2009-09-16 17:26:00,4.13309,4.13431,4.12978,4.13203,7890000.0
2009-09-16 17:27:00,4.13173,4.13314,4.12045,4.12848,6760000.0
2009-09-16 17:28:00,4.13192,4.13467,4.1252,4.13353,6380000.0
2009-09-16 17:29:00,4.12687,4.13867,4.12687,4.13338,10510000.0
2009-09-16 17:30:00,4.13414,4.13414,4.1285,4.1285,4880000.0
2009-09-16 17:31:00,4.1325,4.13387,4.12887,4.13252,6750000.0
2009-09-16 17:32:00,4.13249,4.13471,4.12552,4.13216,6380000.0
2009-09-16 17:33:00,4.12825,4.13428,4.12825,4.13247,7890000.0
2009-09-16 17:34:00,4.13043,4.13316,4.1279,4.13022,4880000.0
2009-09-16 17:35:00,4.12822,4.13421,4.12487,4.13209,11260000.0
2009-09-16 17:36:00,4.12526,4.13372,4.12526,4.12775,4510000.0
2009-09-16 17:37:00,4.13032,4.13356,4.13,4.13203,7130000.0
2009-09-16 17:38:00,4.1317,4.13263,4.12624,4.13152,7130000.0
2009-09-16 17:39:00,4.12554,4.13178,4.12506,4.13014,8260000.0
2009-09-16 17:40:00,4.13259,4.13299,4.12289,4.12289,5260000.0
2009-09-16 17:41:00,4.12161,4.13312,4.12161,4.12649,7510000.0
2009-09-16 17:42:00,4.12886,4.1314,4.12514,4.12514,7130000.0
2009-09-16 17:43:00,4.13083,4.13083,4.11983,4.13054,6380000.0
2009-09-16 17:44:00,4.12079,4.13175,4.12079,4.12617,5250000.0
2009-09-16 17:45:00,4.13217,4.13393,4.12156,4.13216,6760000.0
2009-09-16 17:46:00,4.12594,4.12991,4.12321,4.12859,9000000.0
2009-09-16 17:47:00,4.12416,4.12847,4.12356,4.12394,6380000.0
2009-09-16 17:48:00,4.12395,4.13,4.11916,4.11916,6760000.0
2009-09-16 17:49:00,4.1279,4.12981,4.12025,4.12025,6380000.0
2009-09-16 17:50:00,4.12991,4.13198,4.12202,4.12907,7130000.0
2009-09-16 17:51:00,4.13059,4.13059,4.12472,4.128,6010000.0
2009-09-16 17:52:00,4.12359,4.12858,4.12001,4.1259,5250000.0
2009-09-16 17:53:00,4.12935,4.13001,4.12264,4.12422,7130000.0
2009-09-16 17:54:00,4.12776,4.12857,4.1229,4.12743,7890000.0
2009-09-16 17:55:00,4.11897,4.12871,4.11897,4.12528,10510000.0
2009-09-16 17:56:00,4.1187,4.12733,4.11845,4.12145,7140000.0
2009-09-16 17:57:00,4.12643,4.12643,4.12069,4.12069,4880000.0
2009-09-16 17:58:00,4.12263,4.12752,4.12152,4.12152,8250000.0
2009-09-16 17:59:00,4.1213,4.12718,4.11709,4.12251,4880000.0
2009-09-16 18:00:00,4.12147,4.12593,4.12028,4.12593,5630000.0
2009-09-16 18:01:00,4.12519,4.12519,4.11953,4.12425,4510000.0
2009-09-16 18:02:00,4.11904,4.12468,4.11871,4.12378,7500000.0
2009-09-16 18:03:00,4.11589,4.12569,4.11589,4.12124,12750000.0
2009-09-16 18:04:00,4.12396,4.12419,4.11884,4.12419,4510000.0
2009-09-16 18:05:00,4.11929,4.12325,4.11058,4.12308,4510000.0
2009-09-16 18:06:00,4.12166,4.1222,4.11275,4.11846,7130000.0
2009-09-16 18:07:00,4.12312,4.12312,4.11663,4.12225,5630000.0
2009-09-16 18:08:00,4.12104,4.12244,4.11707,4.12244,7880000.0
2009-09-16 18:09:00,4.11789,4.12182,4.11597,4.12182,6760000.0
2009-09-16 18:10:00,4.12255,4.12255,4.11692,4.12197,6010000.0
2009-09-16 18:11:00,4.12086,4.12203,4.11072,4.11847,6000000.0
2009-09-16 18:12:00,4.12059,4.12573,4.11594,4.11594,11270000.0
2009-09-16 18:13:00,4.12152,4.12186,4.11572,4.12186,4510000.0
2009-09-16 18:14:00,4.11675,4.12164,4.11624,4.12095,8630000.0
2009-09-16 18:15:00,4.12186,4.12246,4.11422,4.11598,8250000.0
2009-09-16 18:16:00,4.12188,4.12466,4.11771,4.12155,6010000.0
2009-09-16 18:17:00,4.12166,4.12208,4.11729,4.11967,6010000.0
2009-09-16 18:18:00,4.12064,4.12091,4.11579,4.12025,6390000.0
2009-09-16 18:19:00,4.11576,4.12085,4.10949,4.10949,6390000.0
2009-09-16 18:20:00,4.12056,4.12148,4.11684,4.11767,7130000.0
2009-09-16 18:21:00,4.11655,4.12312,4.11345,4.12134,6380000.0
2009-09-16 18:22:00,4.11069,4.12077,4.11069,4.11644,5250000.0
2009-09-16 18:23:00,4.11896,4.12168,4.11233,4.1208,6750000.0
2009-09-16 18:24:00,4.11574,4.1208,4.11559,4.11931,6010000.0
2009-09-16 18:25:00,4.11455,4.11912,4.10959,4.11912,6750000.0
2009-09-16 18:26:00,4.11771,4.11924,4.10886,4.11768,5270000.0
2009-09-16 18:27:00,4.1193,4.1197,4.11406,4.11536,5250000.0
2009-09-16 18:28:00,4.11101,4.12039,4.11101,4.11129,6000000.0
2009-09-16 18:29:00,4.11817,4.12024,4.11481,4.12024,5630000.0
2009-09-16 18:30:00,4.10894,4.11964,4.10894,4.11605,4880000.0
2009-09-16 18:31:00,4.11812,4.12108,4.11096,4.11711,7130000.0
2009-09-16 18:32:00,4.11709,4.11993,4.10782,4.10782,6380000.0
2009-09-16 18:33:00,4.1187,4.11946,4.10967,4.11872,4880000.0
2009-09-16 18:34:00,4.11272,4.11879,4.1085,4.11846,6010000.0
2009-09-16 18:35:00,4.11908,4.11951,4.11389,4.11805,6750000.0
2009-09-16 18:36:00,4.11904,4.11904,4.10862,4.117,4510000.0
2009-09-16 18:37:00,4.11791,4.11822,4.11213,4.11675,5250000.0
2009-09-16 18:38:00,4.11327,4.11839,4.1124,4.11839,5260000.0
2009-09-16 18:39:00,4.11921,4.12,4.11853,4.11886,7130000.0
2009-09-16 18:40:00,4.11402,4.12064,4.11009,4.11978,6380000.0
2009-09-16 18:41:00,4.11954,4.11954,4.11394,4.11438,4880000.0
2009-09-16 18:42:00,4.1209,4.1209,4.10858,4.11962,7140000.0
2009-09-16 18:43:00,4.11625,4.11912,4.10914,4.11442,6000000.0
2009-09-16 18:44:00,4.12078,4.12199,4.10865,4.11487,14650000.0
2009-09-16 18:45:00,4.11413,4.1221,4.10814,4.10941,9380000.0
2009-09-16 18:46:00,4.11892,4.12386,4.11317,4.12023,7510000.0
2009-09-16 18:47:00,4.11443,4.12222,4.11443,4.12162,8250000.0
2009-09-16 18:48:00,4.11216,4.12281,4.11216,4.11725,9380000.0
2009-09-16 18:49:00,4.11721,4.12166,4.11118,4.11118,6750000.0
2009-09-16 18:50:00,4.11619,4.11916,4.11354,4.11813,4890000.0
2009-09-16 18:51:00,4.11807,4.11999,4.11292,4.11816,5260000.0
2009-09-16 18:52:00,4.11905,4.12325,4.11327,4.12216,5260000.0
2009-09-16 18:53:00,4.11553,4.12029,4.11526,4.12029,5630000.0
2009-09-16 18:54:00,4.11277,4.11761,4.11191,4.11346,4880000.0
2009-09-16 18:55:00,4.1174,4.11976,4.11021,4.11606,8250000.0
2009-09-16 18:56:00,4.11783,4.11957,4.10943,4.11375,6760000.0
2009-09-16 18:57:00,4.11271,4.11998,4.11271,4.11866,6000000.0
2009-09-16 18:58:00,4.11767,4.12125,4.11741,4.11974,6750000.0
2009-09-16 18:59:00,4.11946,4.12079,4.10951,4.10951,5250000.0
2009-09-16 19:00:00,4.11739,4.11949,4.11703,4.11949,4880000.0
2009-09-16 19:01:00,4.11967,4.12094,4.11164,4.11831,6390000.0
2009-09-16 19:02:00,4.11358,4.11941,4.11358,4.1174,7130000.0
2009-09-16 19:03:00,4.1131,4.11727,4.10702,4.11704,5630000.0
2009-09-16 19:04:00,4.11217,4.11688,4.11144,4.11654,7880000.0
2009-09-16 19:05:00,4.11785,4.11796,4.11671,4.11715,5640000.0
2009-09-16 19:06:00,4.10845,4.11645,4.10539,4.11645,6010000.0
2009-09-16 19:07:00,4.11575,4.11834,4.11217,4.11685,6000000.0
2009-09-16 19:08:00,4.11304,4.11745,4.11285,4.11619,4880000.0
2009-09-16 19:09:00,4.11603,4.11793,4.11277,4.11649,6760000.0
2009-09-16 19:10:00,4.11673,4.11857,4.11308,4.11578,5630000.0
2009-09-16 19:11:00,4.11772,4.11944,4.11263,4.11608,6010000.0
2009-09-16 19:12:00,4.11459,4.12023,4.11459,4.11516,6770000.0
2009-09-16 19:13:00,4.11843,4.11881,4.11293,4.11293,7880000.0
2009-09-16 19:14:00,4.1124,4.11855,4.10866,4.11412,4510000.0
2009-09-16 19:15:00,4.11019,4.11832,4.11019,4.11525,4890000.0
2009-09-16 19:16:00,4.11432,4.11833,4.11432,4.11833,4140000.0
2009-09-16 19:17:00,4.1184,4.11917,4.11036,4.11917,5250000.0
2009-09-16 19:18:00,4.11813,4.11978,4.1174,4.1174,5250000.0
2009-09-16 19:19:00,4.11438,4.11811,4.11166,4.11307,7510000.0
2009-09-16 19:20:00,4.11263,4.11973,4.11263,4.11689,7130000.0
2009-09-16 19:21:00,4.11038,4.11654,4.10603,4.11536,7500000.0
2009-09-16 19:22:00,4.11037,4.11524,4.10549,4.11081,5630000.0
2009-09-16 19:23:00,4.10781,4.11533,4.10781,4.11379,5630000.0
2009-09-16 19:24:00,4.11325,4.11504,4.10886,4.10886,7130000.0
2009-09-16 19:25:00,4.11506,4.11506,4.10529,4.10796,4890000.0
2009-09-16 19:26:00,4.10869,4.11417,4.10846,4.11266,4880000.0
2009-09-16 19:27:00,4.1088,4.11315,4.10132,4.11315,8250000.0
2009-09-16 19:28:00,4.10592,4.11484,4.10592,4.11015,6380000.0
2009-09-16 19:29:00,4.114,4.11725,4.11014,4.11014,6760000.0
2009-09-16 19:30:00,4.11273,4.11305,4.11087,4.11305,4140000.0
2009-09-16 19:31:00,4.11191,4.11267,4.11088,4.11096,5630000.0
2009-09-16 19:32:00,4.10486,4.11156,4.10152,4.11156,4880000.0
2009-09-16 19:33:00,4.11225,4.11225,4.10818,4.11219,6010000.0
2009-09-16 19:34:00,4.11078,4.11232,4.10263,4.10602,5260000.0
2009-09-16 19:35:00,4.11296,4.11296,4.1063,4.11067,4880000.0
2009-09-16 19:36:00,4.10403,4.11322,4.10401,4.11095,7880000.0
2009-09-16 19:37:00,4.11326,4.11356,4.10766,4.11274,6750000.0
2009-09-16 19:38:00,4.11169,4.11267,4.10261,4.11214,7880000.0
2009-09-16 19:39:00,4.11136,4.11144,4.10106,4.1041,7130000.0
2009-09-16 19:40:00,4.11376,4.11376,4.10855,4.11298,7500000.0
2009-09-16 19:41:00,4.10777,4.1139,4.10434,4.1139,4510000.0
2009-09-16 19:42:00,4.10919,4.11237,4.10745,4.10745,6000000.0
2009-09-16 19:43:00,4.11221,4.11221,4.10472,4.11157,7140000.0
2009-09-16 19:44:00,4.10741,4.11297,4.10741,4.10808,4880000.0
2009-09-16 19:45:00,4.10562,4.11494,4.10562,4.11039,5250000.0
2009-09-16 19:46:00,4.11132,4.11289,4.10299,4.11041,5260000.0
2009-09-16 19:47:00,4.11121,4.11265,4.10624,4.11218,8250000.0
2009-09-16 19:48:00,4.11337,4.11337,4.10745,4.10911,4880000.0
2009-09-16 19:49:00,4.10904,4.11536,4.1053,4.10874,7880000.0
2009-09-16 19:50:00,4.11175,4.11484,4.11001,4.11435,5630000.0
2009-09-16 19:51:00,4.11468,4.11468,4.10318,4.11312,6760000.0
2009-09-16 19:52:00,4.11058,4.11559,4.10589,4.10955,5250000.0
2009-09-16 19:53:00,4.1055,4.1137,4.10428,4.10921,5260000.0
2009-09-16 19:54:00,4.11494,4.11494,4.1093,4.11345,5250000.0
2009-09-16 19:55:00,4.11519,4.11872,4.10779,4.11392,7130000.0
2009-09-16 19:56:00,4.11295,4.11528,4.10979,4.11167,5250000.0
2009-09-16 19:57:00,4.10898,4.11488,4.10513,4.11368,6000000.0
2009-09-16 19:58:00,4.11227,4.11551,4.10914,4.11551,4510000.0
2009-09-16 19:59:00,4.11194,4.11497,4.10798,4.10938,6390000.0
2009-09-16 20:00:00,4.11124,4.11486,4.10767,4.10767,4880000.0
2009-09-16 20:01:00,4.11429,4.11482,4.10954,4.11383,6380000.0
2009-09-16 20:02:00,4.11418,4.11525,4.10973,4.11507,7130000.0
2009-09-16 20:03:00,4.1149,4.1149,4.10565,4.11272,6760000.0
2009-09-16 20:04:00,4.11003,4.11516,4.10815,4.11516,7130000.0
2009-09-16 20:05:00,4.11343,4.115,4.1054,4.10904,8250000.0
2009-09-16 20:06:00,4.10463,4.11414,4.10463,4.1117,5630000.0
2009-09-16 20:07:00,4.11457,4.11472,4.10854,4.11351,6750000.0
2009-09-16 20:08:00,4.11323,4.11486,4.10387,4.1105,8250000.0
2009-09-16 20:09:00,4.11438,4.11438,4.10945,4.11328,7140000.0
2009-09-16 20:10:00,4.10365,4.11318,4.10365,4.11214,4880000.0
2009-09-16 20:11:00,4.11376,4.11477,4.10475,4.10977,9750000.0
2009-09-16 20:12:00,4.10863,4.11398,4.10523,4.10816,5630000.0
2009-09-16 20:13:00,4.11,4.11146,4.10086,4.11146,4880000.0
2009-09-16 20:14:00,4.11381,4.11381,4.10367,4.11326,4880000.0
2009-09-16 20:15:00,4.1054,4.113,4.10367,4.1121,6380000.0
2009-09-16 20:16:00,4.11101,4.11273,4.10287,4.11273,5250000.0
2009-09-16 20:17:00,4.11434,4.11434,4.10485,4.10885,6000000.0
2009-09-16 20:18:00,4.10723,4.11259,4.10581,4.111,5630000.0
2009-09-16 20:19:00,4.11165,4.11521,4.10804,4.10804,7500000.0
2009-09-16 20:20:00,4.11146,4.11331,4.10684,4.10787,6750000.0
2009-09-16 20:21:00,4.10695,4.11318,4.10695,4.10913,7130000.0
2009-09-16 20:22:00,4.10744,4.11155,4.10703,4.1073,4510000.0
2009-09-16 20:23:00,4.11038,4.11296,4.10253,4.11296,8630000.0
2009-09-16 20:24:00,4.11249,4.11249,4.1071,4.1123,4890000.0
2009-09-16 20:25:00,4.111,4.113,4.1035,4.11049,8630000.0
2009-09-16 20:26:00,4.10161,4.11185,4.10161,4.10747,9380000.0
2009-09-16 20:27:00,4.10954,4.11299,4.10812,4.11273,6770000.0
2009-09-16 20:28:00,4.1125,4.1125,4.107,4.11234,6000000.0
2009-09-16 20:29:00,4.10776,4.11309,4.10221,4.10221,5630000.0
2009-09-16 20:30:00,4.11232,4.11278,4.10686,4.10765,4880000.0
2009-09-16 20:31:00,4.11072,4.11413,4.10453,4.11335,6000000.0
2009-09-16 20:32:00,4.1138,4.11497,4.1055,4.11433,7880000.0
2009-09-16 20:33:00,4.1111,4.11521,4.10522,4.10936,6380000.0
2009-09-16 20:34:00,4.11658,4.11896,4.10749,4.10749,7510000.0
2009-09-16 20:35:00,4.11254,4.11444,4.10858,4.11137,5640000.0
2009-09-16 20:36:00,4.11172,4.1127,4.10343,4.10845,8250000.0
2009-09-16 20:37:00,4.11216,4.11433,4.10833,4.1095,7130000.0
2009-09-16 20:38:00,4.11392,4.11488,4.10662,4.11488,5630000.0
2009-09-16 20:39:00,4.11486,4.11486,4.10956,4.11297,5260000.0
2009-09-16 20:40:00,4.11409,4.11456,4.1129,4.11419,6760000.0
2009-09-16 20:41:00,4.11476,4.11476,4.1049,4.11402,4880000.0
2009-09-16 20:42:00,4.10452,4.11367,4.10452,4.10749,7880000.0
2009-09-16 20:43:00,4.10467,4.11486,4.10467,4.11435,7130000.0
2009-09-16 20:44:00,4.11208,4.11212,4.10302,4.11212,5250000.0
2009-09-16 20:45:00,4.10992,4.11369,4.10483,4.10483,5250000.0
2009-09-16 20:46:00,4.11221,4.11474,4.10505,4.11089,5260000.0
2009-09-16 20:47:00,4.11525,4.11537,4.10958,4.11427,5250000.0
2009-09-16 20:48:00,4.11152,4.11824,4.1072,4.1072,7510000.0
2009-09-16 20:49:00,4.10483,4.11389,4.10419,4.11389,7500000.0
2009-09-16 20:50:00,4.11251,4.11475,4.10643,4.11475,5640000.0
2009-09-16 20:51:00,4.11595,4.11595,4.1098,4.11525,6750000.0
2009-09-16 20:52:00,4.11514,4.11536,4.10972,4.11512,7510000.0
2009-09-16 20:53:00,4.10624,4.11515,4.10624,4.1105,6000000.0
2009-09-16 20:54:00,4.11497,4.11639,4.11248,4.11486,7500000.0
2009-09-16 20:55:00,4.11374,4.11374,4.10717,4.11339,6380000.0
2009-09-16 20:56:00,4.11208,4.11548,4.10719,4.11548,8250000.0
2009-09-16 20:57:00,4.11391,4.11576,4.11065,4.11422,5630000.0
2009-09-16 20:58:00,4.11419,4.11613,4.11091,4.11438,4890000.0
2009-09-16 20:59:00,4.11461,4.11576,4.10876,4.11576,6010000.0
2009-09-16 21:00:00,4.11293,4.11651,4.10651,4.11597,6010000.0
2009-09-16 21:01:00,4.10961,4.11553,4.10394,4.11553,5250000.0
2009-09-16 21:02:00,4.1097,4.11623,4.10946,4.11488,6000000.0
2009-09-16 21:03:00,4.11315,4.115,4.10944,4.11413,5630000.0
2009-09-16 21:04:00,4.11502,4.11611,4.10913,4.11505,6750000.0
2009-09-16 21:05:00,4.11506,4.11506,4.10519,4.11344,7880000.0
2009-09-16 21:06:00,4.11176,4.1175,4.1075,4.11571,6750000.0
2009-09-16 21:07:00,4.11207,4.11563,4.11099,4.11533,4510000.0
2009-09-16 21:08:00,4.11546,4.1169,4.11163,4.1153,6000000.0
2009-09-16 21:09:00,4.11509,4.11655,4.11222,4.11647,4510000.0
2009-09-16 21:10:00,4.11519,4.11664,4.11224,4.11581,4890000.0
2009-09-16 21:11:00,4.11177,4.11438,4.10553,4.11438,5630000.0
2009-09-16 21:12:00,4.11511,4.11787,4.10775,4.10775,6750000.0
2009-09-16 21:13:00,4.11532,4.11809,4.11297,4.116,6380000.0
2009-09-16 21:14:00,4.11654,4.11654,4.11072,4.11072,7880000.0
2009-09-16 21:15:00,4.1087,4.11995,4.1087,4.11548,7130000.0
2009-09-16 21:16:00,4.10681,4.11764,4.10681,4.11764,7510000.0
2009-09-16 21:17:00,4.11704,4.11782,4.1072,4.11678,6760000.0
2009-09-16 21:18:00,4.11641,4.11752,4.10669,4.10797,5250000.0
2009-09-16 21:19:00,4.11544,4.11681,4.11171,4.11628,5250000.0
2009-09-16 21:20:00,4.10904,4.11993,4.10904,4.11767,6760000.0
2009-09-16 21:21:00,4.10835,4.11934,4.10835,4.11584,7130000.0
2009-09-16 21:22:00,4.11122,4.11621,4.10735,4.10884,6000000.0
2009-09-16 21:23:00,4.11484,4.11484,4.10645,4.11365,6000000.0
2009-09-16 21:24:00,4.11553,4.11732,4.11112,4.11112,7510000.0
2009-09-16 21:25:00,4.11552,4.12029,4.10873,4.11302,6390000.0
2009-09-16 21:26:00,4.11608,4.11752,4.11201,4.11201,5630000.0
2009-09-16 21:27:00,4.11508,4.11597,4.10901,4.11442,7130000.0
2009-09-16 21:28:00,4.10697,4.11653,4.10697,4.11596,5260000.0
2009-09-16 21:29:00,4.11685,4.11824,4.11137,4.11272,6010000.0
2009-09-16 21:30:00,4.11134,4.12553,4.11134,4.11563,8260000.0
2009-09-16 21:31:00,4.11511,4.11553,4.10648,4.11124,4880000.0
2009-09-16 21:32:00,4.11597,4.11597,4.10473,4.10906,7130000.0
2009-09-16 21:33:00,4.11665,4.11859,4.11307,4.11666,4890000.0
2009-09-16 21:34:00,4.11595,4.11595,4.10518,4.10556,3390000.0
2009-09-16 21:35:00,4.11678,4.11752,4.112,4.112,7500000.0
2009-09-16 21:36:00,4.11665,4.11779,4.10862,4.11189,7880000.0
2009-09-16 21:37:00,4.11398,4.1154,4.11018,4.11093,6380000.0
2009-09-16 21:38:00,4.11142,4.11786,4.10648,4.11258,6750000.0
2009-09-16 21:39:00,4.11496,4.11621,4.10736,4.11615,4880000.0
2009-09-16 21:40:00,4.11514,4.11673,4.10681,4.11673,5260000.0
2009-09-16 21:41:00,4.11308,4.11461,4.11073,4.11438,4510000.0
2009-09-16 21:42:00,4.11637,4.11637,4.10945,4.11213,6750000.0
2009-09-16 21:43:00,4.11572,4.11581,4.10541,4.11391,7510000.0
2009-09-16 21:44:00,4.11391,4.11717,4.11179,4.11179,5250000.0
2009-09-16 21:45:00,4.10976,4.12334,4.10976,4.11375,10130000.0
2009-09-16 21:46:00,4.10527,4.11466,4.10527,4.11218,6750000.0
2009-09-16 21:47:00,4.11522,4.11522,4.10326,4.1144,7500000.0
2009-09-16 21:48:00,4.11173,4.11651,4.11166,4.1156,5630000.0
2009-09-16 21:49:00,4.11421,4.11728,4.10634,4.11715,4510000.0
2009-09-16 21:50:00,4.11129,4.11685,4.11129,4.11639,7140000.0
2009-09-16 21:51:00,4.11757,4.11757,4.10477,4.10477,5250000.0
2009-09-16 21:52:00,4.1142,4.11556,4.10545,4.11515,6380000.0
2009-09-16 21:53:00,4.11434,4.11651,4.10613,4.11445,6760000.0
2009-09-16 21:54:00,4.1181,4.1181,4.10546,4.11743,6750000.0
2009-09-16 21:55:00,4.1173,4.11795,4.11326,4.1176,5630000.0
2009-09-16 21:56:00,4.1101,4.11786,4.10687,4.11632,5250000.0
2009-09-16 21:57:00,4.10777,4.11815,4.10777,4.11236,6760000.0
2009-09-16 21:58:00,4.11837,4.11869,4.11328,4.11681,4880000.0
2009-09-16 21:59:00,4.11875,4.11875,4.10861,4.10861,6750000.0
2009-09-16 22:00:00,4.11873,4.11873,4.1079,4.1079,6000000.0
2009-09-16 22:01:00,4.10713,4.11589,4.10713,4.11216,5630000.0
2009-09-16 22:02:00,4.11185,4.116,4.10661,4.10718,6390000.0
2009-09-16 22:03:00,4.10906,4.11571,4.10436,4.11571,5260000.0
2009-09-16 22:04:00,4.11296,4.11841,4.10838,4.11641,6000000.0
2009-09-16 22:05:00,4.10795,4.11705,4.10613,4.11611,8250000.0
2009-09-16 22:06:00,4.11637,4.11637,4.10597,4.11105,5250000.0
2009-09-16 22:07:00,4.11539,4.11776,4.10831,4.11288,7130000.0
2009-09-16 22:08:00,4.1116,4.11599,4.10603,4.10603,8260000.0
2009-09-16 22:09:00,4.11511,4.11624,4.10404,4.1158,6010000.0
2009-09-16 22:10:00,4.11573,4.11573,4.11061,4.11512,4510000.0
2009-09-16 22:11:00,4.11049,4.11625,4.10698,4.11315,6760000.0
2009-09-16 22:12:00,4.10786,4.11503,4.10667,4.11503,5630000.0
2009-09-16 22:13:00,4.10851,4.11568,4.10851,4.1144,6000000.0
2009-09-16 22:14:00,4.11489,4.11543,4.11078,4.11543,4880000.0
2009-09-16 22:15:00,4.11456,4.11456,4.10486,4.10486,6000000.0
2009-09-16 22:16:00,4.11519,4.11519,4.10983,4.11375,6000000.0
2009-09-16 22:17:00,4.11191,4.11542,4.11009,4.11542,3750000.0
2009-09-16 22:18:00,4.11438,4.11526,4.10989,4.11313,6000000.0
2009-09-16 22:19:00,4.1092,4.1161,4.10471,4.11067,5270000.0
2009-09-16 22:20:00,4.11402,4.11508,4.10534,4.10534,7500000.0
2009-09-16 22:21:00,4.11529,4.11563,4.10578,4.11224,7880000.0
2009-09-16 22:22:00,4.11548,4.11574,4.10889,4.11489,6380000.0
2009-09-16 22:23:00,4.11375,4.11558,4.10534,4.11312,6010000.0
2009-09-16 22:24:00,4.11509,4.11509,4.10576,4.11289,4880000.0
2009-09-16 22:25:00,4.11457,4.11472,4.10951,4.11168,4880000.0
2009-09-16 22:26:00,4.11436,4.11542,4.11043,4.11487,5250000.0
2009-09-16 22:27:00,4.11122,4.1157,4.11122,4.11555,6000000.0
2009-09-16 22:28:00,4.11586,4.11693,4.1113,4.11504,5260000.0
2009-09-16 22:29:00,4.1131,4.11487,4.10895,4.11418,7130000.0
2009-09-16 22:30:00,4.11565,4.11751,4.10816,4.11527,7510000.0
2009-09-16 22:31:00,4.1115,4.11496,4.10557,4.11251,4880000.0
2009-09-16 22:32:00,4.11545,4.11585,4.10596,4.11552,6380000.0
2009-09-16 22:33:00,4.11379,4.11594,4.112,4.112,3380000.0
2009-09-16 22:34:00,4.10539,4.11615,4.10539,4.11615,6760000.0
2009-09-16 22:35:00,4.11434,4.11508,4.11094,4.11431,6000000.0
2009-09-16 22:36:00,4.11509,4.11607,4.11017,4.11267,5630000.0
2009-09-16 22:37:00,4.11039,4.11413,4.10689,4.11413,5630000.0
2009-09-16 22:38:00,4.11469,4.11535,4.11115,4.11535,4880000.0
2009-09-16 22:39:00,4.11506,4.11506,4.10823,4.10896,5250000.0
2009-09-16 22:40:00,4.10766,4.11682,4.10766,4.11638,7500000.0
2009-09-16 22:41:00,4.10621,4.11758,4.10621,4.11552,6010000.0
2009-09-16 22:42:00,4.10564,4.11584,4.10564,4.11109,6750000.0
2009-09-16 22:43:00,4.11531,4.11835,4.11038,4.11612,5630000.0
2009-09-16 22:44:00,4.10538,4.11592,4.10538,4.11244,6000000.0
2009-09-16 22:45:00,4.10959,4.11946,4.10959,4.11314,9380000.0
2009-09-16 22:46:00,4.11389,4.11637,4.10912,4.11453,5630000.0
2009-09-16 22:47:00,4.11451,4.11616,4.11149,4.11616,6750000.0
2009-09-16 22:48:00,4.1074,4.11678,4.1074,4.11163,5630000.0
2009-09-16 22:49:00,4.10601,4.11581,4.10601,4.11449,6000000.0
2009-09-16 22:50:00,4.11596,4.1198,4.10863,4.11443,6000000.0
2009-09-16 22:51:00,4.11364,4.11507,4.10932,4.11125,6760000.0
2009-09-16 22:52:00,4.11334,4.11562,4.10588,4.11395,6750000.0
2009-09-16 22:53:00,4.11204,4.11634,4.10695,4.11473,6750000.0
2009-09-16 22:54:00,4.11144,4.1156,4.1054,4.11038,6770000.0
2009-09-16 22:55:00,4.11156,4.11837,4.11009,4.11153,7880000.0
2009-09-16 22:56:00,4.11063,4.11461,4.1046,4.1046,3750000.0
2009-09-16 22:57:00,4.11252,4.11304,4.10705,4.11304,5630000.0
2009-09-16 22:58:00,4.11223,4.11526,4.11039,4.11246,5260000.0
2009-09-16 22:59:00,4.10489,4.11417,4.10489,4.11197,5260000.0
2009-09-16 23:00:00,4.11323,4.11697,4.10509,4.11232,7500000.0
2009-09-16 23:01:00,4.11479,4.1153,4.11257,4.11337,7130000.0
2009-09-16 23:02:00,4.11378,4.11566,4.10989,4.11566,6000000.0
2009-09-16 23:03:00,4.11157,4.11421,4.11157,4.11421,4500000.0
2009-09-16 23:04:00,4.11587,4.11766,4.10987,4.11639,5250000.0
2009-09-16 23:05:00,4.11497,4.11497,4.10502,4.11187,4510000.0
2009-09-16 23:07:00,4.10321,4.11317,4.1009,4.11317,7500000.0
2009-09-16 23:08:00,4.11516,4.11516,4.10994,4.1101,4890000.0
2009-09-16 23:09:00,4.11591,4.11756,4.11152,4.11152,6380000.0
2009-09-16 23:10:00,4.11189,4.11522,4.10412,4.10897,7880000.0
2009-09-16 23:11:00,4.10919,4.1144,4.10868,4.1144,7130000.0
2009-09-16 23:12:00,4.11398,4.11451,4.10905,4.10967,4880000.0
2009-09-16 23:13:00,4.11507,4.11507,4.10928,4.11052,4880000.0
2009-09-16 23:14:00,4.11415,4.11781,4.10694,4.11544,4880000.0
2009-09-16 23:15:00,4.11669,4.11816,4.11333,4.11816,5260000.0
2009-09-16 23:16:00,4.11487,4.11491,4.10515,4.11448,5260000.0
2009-09-16 23:17:00,4.11538,4.11693,4.11114,4.11201,5630000.0
2009-09-16 23:18:00,4.1088,4.11527,4.10489,4.11197,5630000.0
2009-09-16 23:19:00,4.11119,4.11664,4.10672,4.11317,4510000.0
2009-09-16 23:20:00,4.11413,4.11962,4.10669,4.11614,5260000.0
2009-09-16 23:21:00,4.11347,4.1199,4.10618,4.1079,7880000.0
2009-09-16 23:22:00,4.11135,4.11506,4.10964,4.10964,5630000.0
2009-09-16 23:23:00,4.11149,4.11149,4.10465,4.10937,3380000.0
2009-09-16 23:24:00,4.11534,4.11653,4.10699,4.11434,7130000.0
2009-09-16 23:25:00,4.11375,4.11459,4.10307,4.10307,4880000.0
2009-09-16 23:26:00,4.11649,4.11809,4.10748,4.11458,7130000.0
2009-09-16 23:27:00,4.11546,4.11773,4.11051,4.11323,8250000.0
2009-09-16 23:28:00,4.11566,4.12357,4.11052,4.12162,5630000.0
2009-09-16 23:29:00,4.11885,4.12305,4.11831,4.12305,5250000.0
2009-09-16 23:30:00,4.12616,4.12616,4.11789,4.12205,5260000.0
2009-09-16 23:31:00,4.11405,4.11405,4.11213,4.11213,1500000.0
2009-09-16 23:32:00,4.11063,4.11518,4.10533,4.10988,5260000.0
2009-09-16 23:33:00,4.11461,4.11622,4.11138,4.11348,5630000.0
2009-09-16 23:34:00,4.11454,4.11568,4.1043,4.11461,6390000.0
2009-09-16 23:35:00,4.11459,4.1165,4.11038,4.11528,7510000.0
2009-09-16 23:36:00,4.11452,4.11481,4.10815,4.11452,6380000.0
2009-09-16 23:37:00,4.11344,4.11411,4.10912,4.10931,4880000.0
2009-09-16 23:38:00,4.10726,4.11477,4.10726,4.11282,9380000.0
2009-09-16 23:39:00,4.11316,4.1144,4.10785,4.11298,10880000.0
2009-09-16 23:40:00,4.11383,4.11405,4.10359,4.11405,11260000.0
2009-09-16 23:41:00,4.10346,4.1156,4.10346,4.1156,10140000.0
2009-09-16 23:42:00,4.10909,4.114,4.10816,4.10936,8630000.0
2009-09-16 23:43:00,4.11337,4.12028,4.11203,4.11236,6760000.0
2009-09-16 23:44:00,4.10518,4.11513,4.10518,4.11359,4890000.0
2009-09-16 23:45:00,4.11629,4.11629,4.11013,4.11013,6390000.0
2009-09-16 23:46:00,4.11689,4.11889,4.10857,4.11503,5260000.0
2009-09-16 23:47:00,4.11596,4.11596,4.10593,4.1139,6760000.0
2009-09-16 23:48:00,4.11023,4.11384,4.10526,4.10824,6000000.0
2009-09-16 23:49:00,4.11453,4.11598,4.11098,4.11495,6380000.0
2009-09-16 23:50:00,4.11437,4.11626,4.10657,4.11424,6380000.0
2009-09-16 23:51:00,4.11583,4.11694,4.108,4.11067,5260000.0
2009-09-16 23:52:00,4.11504,4.11504,4.10286,4.10896,5260000.0
2009-09-16 23:53:00,4.10361,4.11313,4.10089,4.11293,9380000.0
2009-09-16 23:54:00,4.11505,4.11597,4.10533,4.11043,6750000.0
2009-09-16 23:55:00,4.11287,4.11307,4.10429,4.10429,7880000.0
2009-09-16 23:56:00,4.11343,4.11518,4.10519,4.11518,5640000.0
2009-09-16 23:57:00,4.11495,4.11495,4.10979,4.11349,5630000.0
2009-09-16 23:58:00,4.10819,4.11587,4.10598,4.11458,7130000.0
2009-09-16 23:59:00,4.11487,4.11534,4.11081,4.11081,4500000.0
2009-09-17 00:00:00,4.1167,4.1167,4.1094,4.11477,5250000.0
2009-09-17 00:01:00,4.11057,4.11579,4.11018,4.11565,5630000.0
2009-09-17 00:02:00,4.11549,4.11567,4.11049,4.11049,7130000.0
2009-09-17 00:03:00,4.11349,4.11582,4.11074,4.11421,4520000.0
2009-09-17 00:04:00,4.11429,4.11459,4.10366,4.11459,7130000.0
2009-09-17 00:05:00,4.11384,4.11482,4.10519,4.11407,6750000.0
2009-09-17 00:06:00,4.1133,4.11647,4.11108,4.11568,4880000.0
2009-09-17 00:07:00,4.11463,4.11547,4.11039,4.11542,6760000.0
2009-09-17 00:08:00,4.11475,4.11519,4.10578,4.1115,5260000.0
2009-09-17 00:09:00,4.10392,4.11261,4.10392,4.10772,8250000.0
2009-09-17 00:10:00,4.10301,4.1123,4.10164,4.11212,4520000.0
2009-09-17 00:11:00,4.1151,4.11517,4.10585,4.10938,7510000.0
2009-09-17 00:12:00,4.11609,4.11609,4.11191,4.11454,5260000.0
2009-09-17 00:13:00,4.1122,4.11584,4.10558,4.11483,4140000.0
2009-09-17 00:14:00,4.11459,4.11459,4.109,4.109,5250000.0
2009-09-17 00:15:00,4.11111,4.12066,4.10848,4.11188,8270000.0
2009-09-17 00:16:00,4.10582,4.11591,4.10582,4.11452,5260000.0
2009-09-17 00:17:00,4.11176,4.11342,4.10754,4.11169,5640000.0
2009-09-17 00:18:00,4.1146,4.11571,4.10571,4.11571,7510000.0
2009-09-17 00:19:00,4.11123,4.11499,4.10561,4.11352,5630000.0
2009-09-17 00:20:00,4.11456,4.11456,4.1058,4.1097,4880000.0
2009-09-17 00:21:00,4.11381,4.11848,4.10526,4.10722,6760000.0
2009-09-17 00:22:00,4.10869,4.11267,4.10229,4.10846,6010000.0
2009-09-17 00:23:00,4.11081,4.11461,4.10337,4.10337,7140000.0
2009-09-17 00:24:00,4.10912,4.11453,4.10849,4.11453,7130000.0
2009-09-17 00:25:00,4.10975,4.11537,4.10975,4.11443,6380000.0
2009-09-17 00:26:00,4.11117,4.11427,4.10847,4.11022,6750000.0
2009-09-17 00:27:00,4.11467,4.1154,4.11005,4.1154,5630000.0
2009-09-17 00:28:00,4.11459,4.11668,4.10725,4.11589,4890000.0
2009-09-17 00:29:00,4.11007,4.11496,4.11007,4.11383,5260000.0
2009-09-17 00:30:00,4.11638,4.11638,4.11032,4.11441,6390000.0
2009-09-17 00:31:00,4.10449,4.11467,4.10449,4.11467,6380000.0
2009-09-17 00:32:00,4.10366,4.1141,4.10117,4.1141,6010000.0
2009-09-17 00:33:00,4.11599,4.11599,4.10836,4.10836,7510000.0
2009-09-17 00:34:00,4.11643,4.11842,4.11186,4.11186,6000000.0
2009-09-17 00:35:00,4.11366,4.11522,4.10432,4.1103,5640000.0
2009-09-17 00:36:00,4.11027,4.11718,4.1079,4.11583,5250000.0
2009-09-17 00:37:00,4.11402,4.11418,4.10884,4.11019,4880000.0
2009-09-17 00:38:00,4.11576,4.11576,4.10944,4.11233,4880000.0
2009-09-17 00:39:00,4.11344,4.11551,4.10921,4.11391,7130000.0
2009-09-17 00:40:00,4.10892,4.11562,4.10892,4.11562,5630000.0
2009-09-17 00:41:00,4.11476,4.11555,4.10638,4.11161,6750000.0
2009-09-17 00:42:00,4.11574,4.11574,4.1055,4.11404,6010000.0
2009-09-17 00:43:00,4.1134,4.11452,4.10766,4.10766,5250000.0
2009-09-17 00:44:00,4.10994,4.11508,4.10994,4.11354,5630000.0
2009-09-17 00:45:00,4.10872,4.1183,4.10872,4.11437,6380000.0
2009-09-17 00:46:00,4.11486,4.11552,4.10579,4.11502,4890000.0
2009-09-17 00:47:00,4.11409,4.11569,4.10669,4.11515,5250000.0
2009-09-17 00:48:00,4.10717,4.11716,4.10717,4.11538,4520000.0
2009-09-17 00:49:00,4.10537,4.1136,4.10537,4.11145,6020000.0
2009-09-17 00:50:00,4.10888,4.11504,4.10888,4.10949,5630000.0
2009-09-17 00:51:00,4.11219,4.11484,4.10339,4.11463,3760000.0
2009-09-17 00:52:00,4.1133,4.11594,4.11,4.11,4880000.0
2009-09-17 00:53:00,4.11344,4.11531,4.10552,4.11336,5260000.0
2009-09-17 00:54:00,4.11201,4.11585,4.10595,4.1096,6760000.0
2009-09-17 00:55:00,4.11098,4.1175,4.11098,4.11121,5250000.0
2009-09-17 00:56:00,4.11175,4.11568,4.1075,4.11445,5250000.0
2009-09-17 00:57:00,4.11175,4.11486,4.10439,4.10949,8250000.0
2009-09-17 00:58:00,4.11607,4.11607,4.10862,4.10862,6000000.0
2009-09-17 00:59:00,4.11484,4.11543,4.10866,4.11353,5630000.0
2009-09-17 01:00:00,4.11037,4.11972,4.11037,4.11277,7880000.0
2009-09-17 01:01:00,4.10845,4.1151,4.10845,4.11107,5630000.0
2009-09-17 01:02:00,4.11236,4.11706,4.10706,4.11444,5630000.0
2009-09-17 01:03:00,4.11486,4.11492,4.10552,4.10975,5260000.0
2009-09-17 01:04:00,4.10787,4.11553,4.10787,4.11021,4510000.0
2009-09-17 01:05:00,4.11568,4.11853,4.1074,4.11139,7510000.0
2009-09-17 01:06:00,4.11466,4.11466,4.10876,4.11303,4510000.0
2009-09-17 01:07:00,4.11355,4.11629,4.11163,4.11467,6000000.0
2009-09-17 01:08:00,4.11001,4.11566,4.10909,4.11417,7510000.0
2009-09-17 01:09:00,4.11443,4.11842,4.10748,4.11299,6750000.0
2009-09-17 01:10:00,4.11151,4.11639,4.11125,4.11384,4880000.0
2009-09-17 01:11:00,4.11463,4.1166,4.10763,4.11092,8250000.0
2009-09-17 01:12:00,4.11526,4.116,4.10738,4.11063,5640000.0
2009-09-17 01:13:00,4.1104,4.11659,4.10596,4.1098,5640000.0
2009-09-17 01:14:00,4.10172,4.11324,4.10172,4.11324,6760000.0
2009-09-17 01:15:00,4.11279,4.11472,4.11152,4.11462,3380000.0
2009-09-17 01:16:00,4.10862,4.11509,4.10862,4.1116,3760000.0
2009-09-17 01:17:00,4.11465,4.11752,4.10685,4.11524,7510000.0
2009-09-17 01:18:00,4.10915,4.1145,4.10915,4.11256,9000000.0
2009-09-17 01:19:00,4.11202,4.11467,4.10425,4.11467,7130000.0
2009-09-17 01:20:00,4.11633,4.11633,4.11073,4.1156,5630000.0
2009-09-17 01:21:00,4.10992,4.11534,4.10486,4.11389,5260000.0
2009-09-17 01:22:00,4.11055,4.11571,4.10401,4.10965,5650000.0
2009-09-17 01:23:00,4.11055,4.11663,4.10866,4.11151,6380000.0
2009-09-17 01:24:00,4.11459,4.11614,4.11156,4.11409,5630000.0
2009-09-17 01:25:00,4.10945,4.11409,4.10494,4.11048,9380000.0
2009-09-17 01:26:00,4.11485,4.11485,4.10824,4.10989,8630000.0
2009-09-17 01:27:00,4.11055,4.1159,4.10767,4.1159,4510000.0
2009-09-17 01:28:00,4.11323,4.11453,4.10952,4.10952,4890000.0
2009-09-17 01:29:00,4.11496,4.11506,4.10377,4.11459,7510000.0
2009-09-17 01:30:00,4.11507,4.11545,4.1092,4.11285,6760000.0
2009-09-17 01:31:00,4.1143,4.11537,4.1118,4.11349,4140000.0
2009-09-17 01:32:00,4.11367,4.11541,4.10582,4.11387,5250000.0
2009-09-17 01:33:00,4.11,4.11535,4.11,4.1149,5250000.0
2009-09-17 01:34:00,4.11379,4.11491,4.10492,4.10965,4890000.0
2009-09-17 01:35:00,4.11482,4.11522,4.10955,4.11482,6760000.0
2009-09-17 01:36:00,4.10975,4.11492,4.10975,4.1138,4880000.0
2009-09-17 01:37:00,4.11207,4.11619,4.10372,4.10372,4880000.0
2009-09-17 01:38:00,4.11458,4.11509,4.10874,4.11035,5630000.0
2009-09-17 01:39:00,4.11111,4.11481,4.10924,4.11056,5640000.0
2009-09-17 01:40:00,4.11172,4.11559,4.11028,4.11028,5260000.0
2009-09-17 01:41:00,4.11064,4.11734,4.10915,4.11093,7500000.0
2009-09-17 01:42:00,4.11496,4.11496,4.10609,4.113,4140000.0
2009-09-17 01:43:00,4.1081,4.11382,4.10636,4.11382,5250000.0
2009-09-17 01:44:00,4.11007,4.11446,4.10831,4.11076,6010000.0
2009-09-17 01:45:00,4.11512,4.11643,4.10482,4.11169,15410000.0
2009-09-17 01:46:00,4.11094,4.11653,4.1097,4.11596,7130000.0
2009-09-17 01:47:00,4.11442,4.11578,4.11041,4.11578,5630000.0
2009-09-17 01:48:00,4.1148,4.11692,4.1072,4.113,7880000.0
2009-09-17 01:49:00,4.1113,4.11239,4.10629,4.11082,5640000.0
2009-09-17 01:50:00,4.11044,4.11503,4.10908,4.11385,7880000.0
2009-09-17 01:51:00,4.11124,4.11676,4.10891,4.10891,6770000.0
2009-09-17 01:52:00,4.11496,4.11649,4.11134,4.11649,5630000.0
2009-09-17 01:53:00,4.11507,4.11588,4.1066,4.11529,10140000.0
2009-09-17 01:54:00,4.11584,4.11584,4.10603,4.11566,9010000.0
2009-09-17 01:55:00,4.11564,4.11852,4.10788,4.11665,6390000.0
2009-09-17 01:56:00,4.11973,4.12161,4.10959,4.11832,7140000.0
2009-09-17 01:57:00,4.12436,4.12436,4.11902,4.12156,6390000.0
2009-09-17 01:58:00,4.12117,4.12577,4.12117,4.12442,4890000.0
2009-09-17 02:01:00,4.11915,4.12296,4.11896,4.12212,4880000.0
2009-09-17 02:02:00,4.12567,4.12805,4.11519,4.11519,5260000.0
2009-09-17 02:03:00,4.12209,4.12209,4.11549,4.11549,7880000.0
2009-09-17 02:04:00,4.11838,4.12247,4.11838,4.12247,2250000.0
2009-09-17 02:05:00,4.11536,4.12433,4.11536,4.12153,4890000.0
2009-09-17 02:06:00,4.11989,4.12304,4.11589,4.12304,7130000.0
2009-09-17 02:07:00,4.12199,4.1226,4.11978,4.12218,3750000.0
2009-09-17 02:08:00,4.11865,4.12316,4.11865,4.11922,3380000.0
2009-09-17 02:09:00,4.12295,4.12533,4.11872,4.11872,4510000.0
2009-09-17 02:10:00,4.12173,4.12173,4.11648,4.12077,4880000.0
2009-09-17 02:11:00,4.12173,4.12332,4.11532,4.12332,3010000.0
2009-09-17 02:12:00,4.1178,4.12069,4.1177,4.11839,6750000.0
2009-09-17 02:13:00,4.10728,4.11874,4.10728,4.11667,3000000.0
2009-09-17 02:14:00,4.11485,4.11657,4.10528,4.11388,6020000.0
2009-09-17 02:15:00,4.11342,4.11638,4.10533,4.10987,13520000.0
2009-09-17 02:16:00,4.11208,4.11434,4.10425,4.10898,4510000.0
2009-09-17 02:17:00,4.11008,4.11558,4.10674,4.11543,4500000.0
2009-09-17 02:18:00,4.10486,4.1152,4.10486,4.10938,5630000.0
2009-09-17 02:19:00,4.11482,4.11527,4.11134,4.11134,3750000.0
2009-09-17 02:20:00,4.11533,4.11702,4.10777,4.10777,2630000.0
2009-09-17 02:21:00,4.11495,4.11495,4.10472,4.1109,7130000.0
2009-09-17 02:22:00,4.11469,4.11469,4.10761,4.11207,5630000.0
2009-09-17 02:23:00,4.11308,4.11551,4.11247,4.11551,4500000.0
2009-09-17 02:24:00,4.11064,4.1157,4.10991,4.11125,4510000.0
2009-09-17 02:25:00,4.11376,4.11543,4.10931,4.11526,6750000.0
2009-09-17 02:26:00,4.11417,4.11663,4.11112,4.11663,5630000.0
2009-09-17 02:27:00,4.1106,4.11632,4.10732,4.11011,5630000.0
2009-09-17 02:28:00,4.10603,4.11664,4.10519,4.10519,6380000.0
2009-09-17 02:29:00,4.1098,4.11542,4.1098,4.11116,4880000.0
2009-09-17 02:30:00,4.11724,4.11754,4.11228,4.11535,10140000.0
2009-09-17 02:31:00,4.1142,4.11586,4.10606,4.11586,6010000.0
2009-09-17 02:32:00,4.11351,4.11527,4.10982,4.11421,5630000.0
2009-09-17 02:33:00,4.11473,4.11624,4.11184,4.11184,6390000.0
2009-09-17 02:34:00,4.11592,4.11592,4.10547,4.1149,7130000.0
2009-09-17 02:35:00,4.11048,4.11621,4.10507,4.11506,7510000.0
2009-09-17 02:36:00,4.10947,4.12032,4.10947,4.11033,6000000.0
2009-09-17 02:37:00,4.11413,4.11481,4.10917,4.11029,4510000.0
2009-09-17 02:38:00,4.11433,4.11622,4.10906,4.115,3750000.0
2009-09-17 02:39:00,4.11503,4.11602,4.10961,4.11553,6750000.0
2009-09-17 02:41:00,4.11331,4.11432,4.10493,4.11432,6760000.0
2009-09-17 02:42:00,4.1141,4.1155,4.11273,4.11535,4880000.0
2009-09-17 02:43:00,4.11067,4.11734,4.1061,4.11582,8250000.0
2009-09-17 02:44:00,4.1112,4.11548,4.1112,4.11485,4510000.0
2009-09-17 02:45:00,4.11313,4.11466,4.10619,4.11402,5250000.0
2009-09-17 02:46:00,4.11472,4.11556,4.11047,4.11526,6000000.0
2009-09-17 02:47:00,4.11544,4.1156,4.10597,4.11506,11630000.0
2009-09-17 02:48:00,4.11583,4.11583,4.10536,4.1094,10880000.0
2009-09-17 02:49:00,4.11694,4.12041,4.10859,4.11625,9010000.0
2009-09-17 02:50:00,4.1148,4.11673,4.10993,4.11554,7520000.0
2009-09-17 02:51:00,4.11005,4.11498,4.10556,4.11441,9000000.0
2009-09-17 02:52:00,4.11107,4.11518,4.11107,4.11484,4880000.0
2009-09-17 02:53:00,4.11435,4.11543,4.11,4.11,6010000.0
2009-09-17 02:54:00,4.10976,4.11544,4.10976,4.11096,3380000.0
2009-09-17 02:55:00,4.11456,4.11614,4.11036,4.11036,5640000.0
2009-09-17 02:56:00,4.11212,4.11534,4.1114,4.11246,4510000.0
2009-09-17 02:57:00,4.11042,4.11487,4.11042,4.11311,5260000.0
2009-09-17 02:58:00,4.10543,4.11498,4.10543,4.11401,5630000.0
2009-09-17 02:59:00,4.10879,4.11594,4.10879,4.11498,4130000.0
2009-09-17 03:00:00,4.10959,4.12193,4.10959,4.11078,11250000.0
2009-09-17 03:01:00,4.11533,4.11573,4.11076,4.11401,6750000.0
2009-09-17 03:02:00,4.11294,4.1153,4.10913,4.11377,7510000.0
2009-09-17 03:03:00,4.11489,4.11572,4.11392,4.11517,4500000.0
2009-09-17 03:04:00,4.11545,4.11587,4.11227,4.11587,5250000.0
2009-09-17 03:05:00,4.11582,4.11582,4.11032,4.11156,4130000.0
2009-09-17 03:06:00,4.11281,4.11445,4.11242,4.11242,2250000.0
2009-09-17 03:07:00,4.11079,4.11504,4.11079,4.1147,4500000.0
2009-09-17 03:08:00,4.11365,4.11615,4.11138,4.11606,2630000.0
2009-09-17 03:10:00,4.11379,4.11554,4.10958,4.11486,3380000.0
2009-09-17 03:11:00,4.10662,4.11707,4.10646,4.11332,6010000.0
2009-09-17 03:12:00,4.113,4.11571,4.10956,4.11322,5630000.0
2009-09-17 03:13:00,4.11361,4.11698,4.1108,4.11394,7500000.0
2009-09-17 03:14:00,4.11387,4.11548,4.10391,4.11254,10890000.0
2009-09-17 03:15:00,4.1148,4.11804,4.11102,4.11102,7510000.0
2009-09-17 03:16:00,4.10412,4.11511,4.10412,4.11462,6000000.0
2009-09-17 03:17:00,4.11292,4.11754,4.10613,4.11647,9390000.0
2009-09-17 03:18:00,4.11489,4.1198,4.11362,4.11864,9380000.0
2009-09-17 03:19:00,4.11374,4.11995,4.10667,4.10982,6000000.0
2009-09-17 03:20:00,4.11728,4.11728,4.1112,4.11324,8630000.0
2009-09-17 03:21:00,4.11261,4.11816,4.11242,4.11732,10510000.0
2009-09-17 03:22:00,4.11671,4.11823,4.10799,4.11772,13130000.0
2009-09-17 03:23:00,4.11287,4.1182,4.10812,4.1182,8630000.0
2009-09-17 03:24:00,4.11623,4.11623,4.10851,4.11544,12770000.0
2009-09-17 03:25:00,4.11132,4.1153,4.10985,4.11517,7880000.0
2009-09-17 03:26:00,4.11102,4.11738,4.10994,4.11153,11260000.0
2009-09-17 03:27:00,4.11484,4.1152,4.10693,4.11257,7880000.0
2009-09-17 03:28:00,4.11069,4.11612,4.10943,4.11297,6390000.0
2009-09-17 03:29:00,4.11109,4.11577,4.10454,4.11245,9760000.0
2009-09-17 03:30:00,4.11364,4.11471,4.1096,4.1096,3380000.0
2009-09-17 03:31:00,4.11445,4.11475,4.10415,4.11475,12770000.0
2009-09-17 03:32:00,4.11721,4.12021,4.10817,4.11128,11630000.0
2009-09-17 03:33:00,4.11496,4.11742,4.10999,4.11556,11630000.0
2009-09-17 03:34:00,4.10563,4.11531,4.10563,4.10956,7890000.0
2009-09-17 03:35:00,4.11538,4.11661,4.11092,4.11373,12380000.0
2009-09-17 03:36:00,4.1092,4.11505,4.1092,4.11488,12380000.0
2009-09-17 03:37:00,4.11498,4.11517,4.11306,4.11339,3750000.0
2009-09-17 03:38:00,4.11212,4.11586,4.10955,4.11462,7500000.0
2009-09-17 03:39:00,4.11355,4.11619,4.11074,4.11452,8250000.0
2009-09-17 03:40:00,4.11407,4.11407,4.10126,4.11361,12010000.0
2009-09-17 03:41:00,4.11301,4.11666,4.10993,4.10993,5250000.0
2009-09-17 03:42:00,4.11152,4.11564,4.10975,4.11477,7880000.0
2009-09-17 03:43:00,4.11605,4.11733,4.11135,4.11477,5630000.0
2009-09-17 03:44:00,4.11365,4.11617,4.10534,4.11174,9380000.0
2009-09-17 03:45:00,4.10974,4.11932,4.10974,4.11583,12000000.0
2009-09-17 03:46:00,4.11295,4.11467,4.10883,4.11178,8270000.0
2009-09-17 03:47:00,4.11565,4.11565,4.10965,4.10997,10510000.0
2009-09-17 03:48:00,4.11576,4.11614,4.10642,4.11271,6380000.0
2009-09-17 03:49:00,4.11112,4.11522,4.10486,4.10486,9380000.0
2009-09-17 03:50:00,4.11574,4.11574,4.10582,4.11345,6750000.0
2009-09-17 03:51:00,4.10779,4.11545,4.10779,4.11545,8250000.0
2009-09-17 03:52:00,4.11539,4.11688,4.10518,4.10983,4130000.0
2009-09-17 03:53:00,4.11481,4.11623,4.10561,4.11214,9760000.0
2009-09-17 03:54:00,4.11342,4.11579,4.10417,4.1138,7880000.0
2009-09-17 03:55:00,4.11104,4.11556,4.11104,4.1152,8630000.0
2009-09-17 03:56:00,4.11311,4.11581,4.11113,4.11419,9010000.0
2009-09-17 03:57:00,4.11055,4.11984,4.10773,4.10773,13880000.0
2009-09-17 03:58:00,4.11242,4.11417,4.10206,4.10928,13140000.0
2009-09-17 03:59:00,4.11524,4.11672,4.11127,4.11152,10880000.0
2009-09-17 04:00:00,4.10805,4.11835,4.10409,4.10409,16900000.0
2009-09-17 04:01:00,4.1156,4.11789,4.1062,4.11097,11250000.0
2009-09-17 04:02:00,4.11578,4.11578,4.10584,4.11427,6010000.0
2009-09-17 04:03:00,4.10544,4.11559,4.10544,4.10645,4510000.0
2009-09-17 04:04:00,4.11317,4.1156,4.11045,4.1151,6750000.0
2009-09-17 04:05:00,4.11083,4.11487,4.11067,4.11481,8260000.0
2009-09-17 04:06:00,4.11427,4.11615,4.11186,4.11186,6380000.0
2009-09-17 04:07:00,4.11121,4.11616,4.11065,4.11185,10880000.0
2009-09-17 04:08:00,4.11404,4.11607,4.11157,4.11466,5250000.0
2009-09-17 04:09:00,4.11574,4.11574,4.10691,4.11573,12010000.0
2009-09-17 04:10:00,4.11164,4.11638,4.11078,4.11078,5260000.0
2009-09-17 04:11:00,4.11384,4.11642,4.10629,4.10629,9000000.0
2009-09-17 04:13:00,4.11337,4.11715,4.11051,4.11159,3390000.0
2009-09-17 04:14:00,4.11614,4.11614,4.10652,4.11535,4510000.0
2009-09-17 04:15:00,4.11524,4.11524,4.10672,4.11183,7130000.0
2009-09-17 04:16:00,4.11627,4.11691,4.10861,4.11265,4880000.0
2009-09-17 04:17:00,4.11637,4.11743,4.1086,4.11673,4130000.0
2009-09-17 04:18:00,4.11823,4.11823,4.11186,4.11231,4510000.0
2009-09-17 04:19:00,4.1101,4.11569,4.1101,4.11504,8250000.0
2009-09-17 04:20:00,4.11155,4.11623,4.11155,4.11623,4880000.0
2009-09-17 04:21:00,4.11593,4.11593,4.10867,4.11108,7130000.0
2009-09-17 04:22:00,4.11249,4.11476,4.10168,4.11302,6000000.0
2009-09-17 04:23:00,4.11093,4.11744,4.11093,4.11324,9380000.0
2009-09-17 04:24:00,4.11565,4.1167,4.10666,4.11567,6000000.0
2009-09-17 04:25:00,4.11534,4.11644,4.10568,4.11391,15750000.0
2009-09-17 04:26:00,4.11713,4.11751,4.11226,4.11751,5630000.0
2009-09-17 04:27:00,4.11513,4.11724,4.10945,4.11479,4880000.0
2009-09-17 04:28:00,4.11429,4.11724,4.11163,4.11562,6000000.0
2009-09-17 04:29:00,4.11705,4.11705,4.11035,4.11514,6760000.0
2009-09-17 04:30:00,4.11745,4.11745,4.10925,4.11503,16140000.0
2009-09-17 04:31:00,4.11744,4.11744,4.10845,4.11433,7140000.0
2009-09-17 04:32:00,4.11349,4.11712,4.11273,4.11273,3380000.0
2009-09-17 04:33:00,4.11185,4.11733,4.11114,4.11185,4880000.0
2009-09-17 04:34:00,4.11072,4.11847,4.10805,4.11602,7510000.0
2009-09-17 04:35:00,4.11607,4.11639,4.10514,4.10657,6000000.0
2009-09-17 04:36:00,4.11572,4.11732,4.11503,4.11732,6000000.0
2009-09-17 04:37:00,4.11366,4.11625,4.1117,4.11257,4500000.0
2009-09-17 04:38:00,4.11353,4.11656,4.11085,4.11579,5260000.0
2009-09-17 04:39:00,4.11506,4.11516,4.10468,4.11477,6000000.0
2009-09-17 04:40:00,4.11691,4.11691,4.11181,4.11181,3380000.0
2009-09-17 04:41:00,4.11541,4.11618,4.11017,4.11461,7510000.0
2009-09-17 04:42:00,4.11408,4.11745,4.11093,4.11745,4510000.0
2009-09-17 04:43:00,4.11735,4.11735,4.10671,4.11573,5630000.0
2009-09-17 04:44:00,4.11455,4.1174,4.10844,4.11351,4500000.0
2009-09-17 04:45:00,4.11541,4.11756,4.10953,4.11672,6750000.0
2009-09-17 04:46:00,4.11526,4.1176,4.11085,4.11085,5260000.0
2009-09-17 04:47:00,4.11332,4.11718,4.10572,4.10572,6750000.0
2009-09-17 04:48:00,4.11469,4.11569,4.11037,4.11037,4500000.0
2009-09-17 04:49:00,4.11203,4.11607,4.11087,4.11377,5630000.0
2009-09-17 04:50:00,4.11687,4.11758,4.11115,4.11594,5630000.0
2009-09-17 04:51:00,4.11259,4.1171,4.11133,4.11457,6010000.0
2009-09-17 04:52:00,4.11551,4.11761,4.11551,4.11636,5630000.0
2009-09-17 04:53:00,4.11629,4.11629,4.10929,4.11595,6000000.0
2009-09-17 04:54:00,4.11874,4.121,4.10804,4.11335,10880000.0
2009-09-17 04:55:00,4.10459,4.113,4.10231,4.11299,10510000.0
2009-09-17 04:56:00,4.1139,4.11478,4.10551,4.11002,6000000.0
2009-09-17 04:57:00,4.11309,4.11719,4.10704,4.11524,9000000.0
2009-09-17 04:58:00,4.11566,4.1168,4.10635,4.11582,12390000.0
2009-09-17 04:59:00,4.11192,4.11705,4.10609,4.11618,11640000.0
2009-09-17 05:00:00,4.11466,4.11723,4.10794,4.11281,12390000.0
2009-09-17 05:01:00,4.11735,4.11749,4.10749,4.11519,6750000.0
2009-09-17 05:02:00,4.11496,4.118,4.11047,4.11047,6000000.0
2009-09-17 05:03:00,4.11193,4.11626,4.10501,4.11608,7510000.0
2009-09-17 05:04:00,4.11509,4.11822,4.11061,4.11094,7510000.0
2009-09-17 05:05:00,4.10978,4.11733,4.10978,4.11367,6750000.0
2009-09-17 05:06:00,4.11509,4.11783,4.11295,4.11783,6390000.0
2009-09-17 05:07:00,4.11404,4.11648,4.10776,4.11049,8250000.0
2009-09-17 05:08:00,4.11073,4.11622,4.10541,4.11527,6000000.0
2009-09-17 05:09:00,4.11184,4.11598,4.10457,4.1068,7130000.0
2009-09-17 05:10:00,4.11431,4.11598,4.10572,4.11464,8250000.0
2009-09-17 05:11:00,4.11196,4.11523,4.10582,4.10965,6010000.0
2009-09-17 05:12:00,4.11624,4.11664,4.10925,4.1123,7500000.0
2009-09-17 05:13:00,4.11129,4.11616,4.11129,4.11575,4880000.0
2009-09-17 05:14:00,4.11723,4.11723,4.10667,4.11405,5250000.0
2009-09-17 05:15:00,4.11056,4.12275,4.11056,4.11082,10890000.0
2009-09-17 05:16:00,4.1149,4.11751,4.1129,4.11741,5250000.0
2009-09-17 05:17:00,4.11531,4.11531,4.10977,4.10977,6000000.0
2009-09-17 05:18:00,4.11718,4.11718,4.11052,4.11538,4880000.0
2009-09-17 05:19:00,4.10773,4.11693,4.10673,4.11521,6750000.0
2009-09-17 05:20:00,4.1163,4.117,4.11071,4.11514,6010000.0
2009-09-17 05:21:00,4.11581,4.11671,4.11181,4.11671,4140000.0
2009-09-17 05:22:00,4.11707,4.11722,4.10621,4.10859,4510000.0
2009-09-17 05:23:00,4.11198,4.11634,4.11198,4.11276,4500000.0
2009-09-17 05:24:00,4.11287,4.11716,4.10959,4.11536,6000000.0
2009-09-17 05:25:00,4.10981,4.11927,4.10981,4.11239,6750000.0
2009-09-17 05:26:00,4.10714,4.11665,4.10471,4.11416,6380000.0
2009-09-17 05:27:00,4.11606,4.11778,4.11159,4.11666,4880000.0
2009-09-17 05:28:00,4.11606,4.11678,4.10956,4.11636,5630000.0
2009-09-17 05:29:00,4.11305,4.11778,4.11305,4.11778,7130000.0
2009-09-17 05:30:00,4.10816,4.11927,4.10816,4.1149,9750000.0
2009-09-17 05:31:00,4.10991,4.11995,4.10568,4.10927,6750000.0
2009-09-17 05:32:00,4.11591,4.11695,4.10998,4.10998,5250000.0
2009-09-17 05:33:00,4.11324,4.11599,4.10994,4.11373,4880000.0
2009-09-17 05:34:00,4.11013,4.11764,4.11013,4.1166,4510000.0
2009-09-17 05:35:00,4.11708,4.11744,4.11151,4.11506,4880000.0
2009-09-17 05:36:00,4.11525,4.11992,4.10932,4.11399,9390000.0
2009-09-17 05:37:00,4.11419,4.11754,4.11386,4.1174,6750000.0
2009-09-17 05:38:00,4.11457,4.11745,4.1063,4.10979,6750000.0
2009-09-17 05:39:00,4.11353,4.11774,4.11295,4.11641,7880000.0
2009-09-17 05:40:00,4.11784,4.11784,4.1107,4.11458,4880000.0
2009-09-17 05:41:00,4.11682,4.11883,4.10954,4.11382,4880000.0
2009-09-17 05:42:00,4.10962,4.11775,4.10962,4.11446,5630000.0
2009-09-17 05:43:00,4.11256,4.11595,4.11061,4.11061,4510000.0
2009-09-17 05:44:00,4.1064,4.11949,4.1064,4.11524,8250000.0
2009-09-17 05:45:00,4.11462,4.11875,4.10763,4.1124,12010000.0
2009-09-17 05:46:00,4.11812,4.11812,4.10648,4.10648,6000000.0
2009-09-17 05:47:00,4.11533,4.11742,4.11058,4.11518,5250000.0
2009-09-17 05:48:00,4.11617,4.11846,4.11163,4.11768,8260000.0
2009-09-17 05:49:00,4.11326,4.11657,4.11326,4.11508,4880000.0
2009-09-17 05:50:00,4.11032,4.11537,4.10706,4.11537,3750000.0
2009-09-17 05:51:00,4.11427,4.11591,4.11271,4.11372,8250000.0
2009-09-17 05:53:00,4.11606,4.11628,4.10636,4.10966,7880000.0
2009-09-17 05:54:00,4.11492,4.11798,4.11146,4.11146,5260000.0
2009-09-17 05:55:00,4.11109,4.11641,4.11109,4.11641,7500000.0
2009-09-17 05:56:00,4.10839,4.11676,4.10839,4.10949,5250000.0
2009-09-17 05:57:00,4.10543,4.11582,4.10543,4.11482,7130000.0
2009-09-17 05:58:00,4.10924,4.11451,4.10924,4.1145,4510000.0
2009-09-17 05:59:00,4.11707,4.11707,4.10889,4.11049,4880000.0
2009-09-17 06:00:00,4.11326,4.11932,4.10783,4.1147,9000000.0
2009-09-17 06:01:00,4.11184,4.11717,4.10755,4.1142,7130000.0
2009-09-17 06:02:00,4.11544,4.11616,4.10657,4.10808,5250000.0
2009-09-17 06:03:00,4.11468,4.11634,4.10964,4.11458,6380000.0
2009-09-17 06:04:00,4.11724,4.11739,4.11156,4.11524,7130000.0
2009-09-17 06:05:00,4.1127,4.1171,4.10949,4.10949,5250000.0
2009-09-17 06:06:00,4.11602,4.1171,4.11001,4.11606,6380000.0
2009-09-17 06:07:00,4.11099,4.11663,4.10673,4.10892,7510000.0
2009-09-17 06:08:00,4.11571,4.11624,4.10844,4.10844,7500000.0
2009-09-17 06:09:00,4.10701,4.11827,4.10701,4.11767,8250000.0
2009-09-17 06:10:00,4.11108,4.116,4.10446,4.11228,7510000.0
2009-09-17 06:11:00,4.11339,4.11729,4.11122,4.11729,11250000.0
2009-09-17 06:12:00,4.10491,4.11572,4.10491,4.11367,6750000.0
2009-09-17 06:13:00,4.10879,4.1179,4.10879,4.116,4510000.0
2009-09-17 06:14:00,4.11422,4.11601,4.10638,4.1122,6750000.0
2009-09-17 06:15:00,4.10923,4.12002,4.10923,4.11333,9380000.0
2009-09-17 06:16:00,4.11653,4.11653,4.11099,4.11375,5260000.0
2009-09-17 06:17:00,4.1152,4.11649,4.10358,4.10974,13510000.0
2009-09-17 06:18:00,4.11649,4.11697,4.10767,4.11691,6000000.0
2009-09-17 06:19:00,4.10965,4.11665,4.10851,4.11386,8260000.0
2009-09-17 06:20:00,4.11346,4.11691,4.10713,4.11533,7140000.0
2009-09-17 06:21:00,4.11253,4.11755,4.10808,4.11556,10510000.0
2009-09-17 06:22:00,4.11176,4.1164,4.10599,4.10599,3000000.0
2009-09-17 06:23:00,4.11563,4.11581,4.10885,4.1123,13140000.0
2009-09-17 06:24:00,4.11581,4.116,4.10642,4.10642,6390000.0
2009-09-17 06:25:00,4.11543,4.11543,4.10889,4.11471,6380000.0
2009-09-17 06:28:00,4.10994,4.11556,4.10748,4.10929,6380000.0
2009-09-17 06:29:00,4.11411,4.11802,4.10724,4.11626,7500000.0
2009-09-17 06:30:00,4.11814,4.11814,4.10571,4.11548,9780000.0
2009-09-17 06:31:00,4.11632,4.11632,4.11111,4.11305,6750000.0
2009-09-17 06:32:00,4.11407,4.11474,4.11265,4.11469,5250000.0
2009-09-17 06:33:00,4.11588,4.11978,4.10963,4.11507,4890000.0
2009-09-17 06:34:00,4.10525,4.11567,4.10525,4.10867,4880000.0
2009-09-17 06:35:00,4.11562,4.11562,4.10676,4.10676,6020000.0
2009-09-17 06:36:00,4.11494,4.1152,4.10879,4.1152,6760000.0
2009-09-17 06:37:00,4.11241,4.11798,4.10577,4.10972,4880000.0
2009-09-17 06:38:00,4.10483,4.1154,4.10483,4.11088,6000000.0
2009-09-17 06:39:00,4.1113,4.11788,4.10857,4.11434,6010000.0
2009-09-17 06:40:00,4.1169,4.11769,4.10539,4.11194,9400000.0
2009-09-17 06:41:00,4.11705,4.11767,4.11215,4.11767,6760000.0
2009-09-17 06:42:00,4.11841,4.11841,4.10806,4.11606,5260000.0
2009-09-17 06:43:00,4.11145,4.11693,4.11145,4.11252,6000000.0
2009-09-17 06:44:00,4.11406,4.11767,4.10557,4.11416,4890000.0
2009-09-17 06:45:00,4.10756,4.11739,4.10756,4.11739,9770000.0
2009-09-17 06:46:00,4.1067,4.1172,4.1067,4.11514,4510000.0
2009-09-17 06:47:00,4.1152,4.11782,4.11471,4.11661,6000000.0
2009-09-17 06:48:00,4.11532,4.11633,4.10653,4.11042,5640000.0
2009-09-17 06:49:00,4.11532,4.1157,4.10472,4.11543,7500000.0
2009-09-17 06:50:00,4.11552,4.11629,4.10618,4.11452,5630000.0
2009-09-17 06:51:00,4.11434,4.11918,4.10902,4.11785,6380000.0
2009-09-17 06:52:00,4.11602,4.11658,4.11175,4.11563,4510000.0
2009-09-17 06:53:00,4.11165,4.11705,4.11165,4.1149,3010000.0
2009-09-17 06:54:00,4.11395,4.11667,4.1058,4.11411,7140000.0
2009-09-17 06:55:00,4.10669,4.11719,4.10657,4.11474,8260000.0
2009-09-17 06:57:00,4.11441,4.11581,4.10544,4.1122,7890000.0
2009-09-17 06:58:00,4.1151,4.11539,4.10523,4.11539,4520000.0
2009-09-17 06:59:00,4.10852,4.12049,4.10852,4.11996,4890000.0
2009-09-17 07:00:00,4.11174,4.11685,4.10671,4.11311,9750000.0
2009-09-17 07:01:00,4.11505,4.11714,4.10798,4.11547,5630000.0
2009-09-17 07:02:00,4.11388,4.11609,4.1048,4.1048,5250000.0
2009-09-17 07:03:00,4.11745,4.11745,4.11098,4.11599,7500000.0
2009-09-17 07:04:00,4.11523,4.11523,4.10936,4.10936,4880000.0
2009-09-17 07:05:00,4.11532,4.11734,4.1073,4.1166,6010000.0
2009-09-17 07:06:00,4.11227,4.11603,4.10663,4.10663,5640000.0
2009-09-17 07:07:00,4.11654,4.11654,4.10536,4.10955,6010000.0
2009-09-17 07:08:00,4.11122,4.11724,4.11104,4.1167,9010000.0
2009-09-17 07:09:00,4.11177,4.1173,4.10961,4.11152,7130000.0
2009-09-17 07:10:00,4.11522,4.11703,4.10816,4.11393,6750000.0
2009-09-17 07:11:00,4.11394,4.11716,4.11017,4.11032,6760000.0
2009-09-17 07:12:00,4.1145,4.11719,4.1123,4.11596,4140000.0
2009-09-17 07:13:00,4.10865,4.11982,4.10865,4.11806,6000000.0
2009-09-17 07:15:00,4.11592,4.11969,4.10787,4.11169,10520000.0
2009-09-17 07:16:00,4.11171,4.11586,4.10895,4.11345,6400000.0
2009-09-17 07:17:00,4.11618,4.11744,4.11201,4.11254,6380000.0
2009-09-17 07:18:00,4.11179,4.11779,4.10855,4.11662,4890000.0
2009-09-17 07:19:00,4.11374,4.11461,4.10563,4.10563,3380000.0
2009-09-17 07:21:00,4.11458,4.11683,4.1074,4.1074,6380000.0
2009-09-17 07:22:00,4.11756,4.11756,4.11115,4.11526,6000000.0
2009-09-17 07:23:00,4.11802,4.11802,4.10907,4.10907,4130000.0
2009-09-17 07:24:00,4.11485,4.11736,4.1092,4.11736,7130000.0
2009-09-17 07:25:00,4.11411,4.1184,4.1135,4.11799,5250000.0
2009-09-17 07:26:00,4.11179,4.11639,4.10615,4.11457,6760000.0
2009-09-17 07:27:00,4.1164,4.11823,4.10974,4.11297,5630000.0
2009-09-17 07:28:00,4.11338,4.11889,4.109,4.11889,4510000.0
2009-09-17 07:29:00,4.1117,4.11828,4.1117,4.11719,5260000.0
2009-09-17 07:30:00,4.10946,4.11962,4.10848,4.11426,8260000.0
2009-09-17 07:31:00,4.10969,4.11703,4.10969,4.1124,4880000.0
2009-09-17 07:32:00,4.11881,4.12244,4.11066,4.11901,6380000.0
2009-09-17 07:33:00,4.11777,4.11809,4.11324,4.1163,4890000.0
2009-09-17 07:34:00,4.11203,4.11798,4.11203,4.11237,8250000.0
2009-09-17 07:35:00,4.10784,4.11791,4.10723,4.1164,6380000.0
2009-09-17 07:36:00,4.11456,4.11913,4.1108,4.1172,5630000.0
2009-09-17 07:37:00,4.11416,4.12165,4.10979,4.11789,6760000.0
2009-09-17 07:38:00,4.11725,4.11725,4.10606,4.10606,3010000.0
2009-09-17 07:39:00,4.11356,4.11957,4.10874,4.10874,7140000.0
2009-09-17 07:40:00,4.11667,4.11667,4.11099,4.11421,4510000.0
2009-09-17 07:41:00,4.1145,4.1175,4.10731,4.11261,6750000.0
2009-09-17 07:42:00,4.11542,4.1178,4.10794,4.11435,15020000.0
2009-09-17 07:43:00,4.11887,4.11887,4.10833,4.10833,4880000.0
2009-09-17 07:44:00,4.11332,4.11351,4.10022,4.11236,4880000.0
2009-09-17 07:45:00,4.11035,4.11835,4.1053,4.11354,7880000.0
2009-09-17 07:46:00,4.11239,4.11486,4.1097,4.1148,7510000.0
2009-09-17 07:47:00,4.11425,4.11608,4.11005,4.11005,6010000.0
2009-09-17 07:48:00,4.10484,4.11458,4.10484,4.11342,5250000.0
2009-09-17 07:49:00,4.11408,4.1156,4.11066,4.1108,6380000.0
2009-09-17 07:50:00,4.10718,4.1162,4.10671,4.11364,7510000.0
2009-09-17 07:51:00,4.11379,4.11555,4.10933,4.11458,5630000.0
2009-09-17 07:52:00,4.11371,4.11493,4.11057,4.11103,4510000.0
2009-09-17 07:53:00,4.10902,4.11051,4.09916,4.10968,5250000.0
2009-09-17 07:54:00,4.10592,4.10936,4.09713,4.10549,8250000.0
2009-09-17 07:55:00,4.0995,4.10623,4.09385,4.10437,5260000.0
2009-09-17 07:56:00,4.10129,4.10615,4.1004,4.10466,7510000.0
2009-09-17 07:57:00,4.10294,4.10294,4.09424,4.10252,5630000.0
2009-09-17 07:58:00,4.09653,4.10338,4.09587,4.09894,4890000.0
2009-09-17 07:59:00,4.09765,4.10172,4.09763,4.09763,6750000.0
2009-09-17 08:00:00,4.0959,4.10815,4.0959,4.10074,10510000.0
2009-09-17 08:01:00,4.1027,4.1027,4.08897,4.10089,11270000.0
2009-09-17 08:02:00,4.10164,4.10947,4.09714,4.10621,10520000.0
2009-09-17 08:03:00,4.10701,4.10736,4.10139,4.10639,6380000.0
2009-09-17 08:04:00,4.10275,4.1033,4.09404,4.10326,6750000.0
2009-09-17 08:05:00,4.10426,4.10725,4.10034,4.10725,4500000.0
2009-09-17 08:06:00,4.11011,4.11011,4.09456,4.09456,10130000.0
2009-09-17 08:07:00,4.09175,4.10186,4.09175,4.09926,7130000.0
2009-09-17 08:08:00,4.09856,4.10207,4.09557,4.09718,12760000.0
2009-09-17 08:09:00,4.09393,4.09855,4.09298,4.09855,6000000.0
2009-09-17 08:10:00,4.1003,4.10296,4.08928,4.10227,8250000.0
2009-09-17 08:11:00,4.1028,4.1028,4.09192,4.09901,4880000.0
2009-09-17 08:12:00,4.09739,4.09944,4.08977,4.09885,4880000.0
2009-09-17 08:13:00,4.09807,4.09807,4.09133,4.09133,3750000.0
2009-09-17 08:14:00,4.09027,4.10418,4.09027,4.09598,11650000.0
2009-09-17 08:15:00,4.08814,4.09793,4.08814,4.09081,10510000.0
2009-09-17 08:16:00,4.09791,4.10251,4.08896,4.09382,16520000.0
2009-09-17 08:17:00,4.09757,4.09952,4.09356,4.09696,7130000.0
2009-09-17 08:18:00,4.09683,4.09683,4.08463,4.09317,5630000.0
2009-09-17 08:19:00,4.09373,4.09373,4.08317,4.09262,13510000.0
2009-09-17 08:20:00,4.08475,4.09288,4.07916,4.08979,15760000.0
2009-09-17 08:21:00,4.09291,4.09358,4.08316,4.0917,12010000.0
2009-09-17 08:22:00,4.09166,4.09265,4.08533,4.09234,12750000.0
2009-09-17 08:23:00,4.08105,4.09106,4.07921,4.09087,9380000.0
2009-09-17 08:24:00,4.09046,4.0931,4.08561,4.08612,9380000.0
2009-09-17 08:25:00,4.09414,4.09534,4.08697,4.09039,7880000.0
2009-09-17 08:26:00,4.09413,4.09818,4.08756,4.09694,6750000.0
2009-09-17 08:27:00,4.09378,4.09708,4.09107,4.09642,10130000.0
2009-09-17 08:28:00,4.09693,4.09755,4.09065,4.09649,8250000.0
2009-09-17 08:29:00,4.09152,4.0961,4.08771,4.08771,11640000.0
2009-09-17 08:30:00,4.09436,4.10492,4.09078,4.09078,9380000.0
2009-09-17 08:31:00,4.10044,4.10044,4.08919,4.09701,8250000.0
2009-09-17 08:32:00,4.08807,4.09751,4.08582,4.0945,9000000.0
2009-09-17 08:33:00,4.09431,4.09503,4.08102,4.09247,8260000.0
2009-09-17 08:34:00,4.09368,4.09501,4.08209,4.09351,12020000.0
2009-09-17 08:35:00,4.09235,4.09667,4.08643,4.0887,14640000.0
2009-09-17 08:36:00,4.09151,4.09662,4.086,4.09584,6010000.0
2009-09-17 08:37:00,4.09852,4.09904,4.09304,4.09429,6000000.0
2009-09-17 08:38:00,4.09239,4.0972,4.08189,4.09579,11630000.0
2009-09-17 08:39:00,4.09936,4.10108,4.09085,4.09467,11630000.0
2009-09-17 08:40:00,4.09047,4.10057,4.09047,4.09959,8630000.0
2009-09-17 08:41:00,4.09664,4.10125,4.0875,4.09575,13150000.0
2009-09-17 08:42:00,4.09959,4.10317,4.09252,4.09869,11260000.0
2009-09-17 08:43:00,4.09805,4.10252,4.09228,4.09983,18020000.0
2009-09-17 08:44:00,4.1012,4.10265,4.09661,4.10161,8270000.0
2009-09-17 08:45:00,4.09812,4.09812,4.08569,4.08957,9390000.0
2009-09-17 08:46:00,4.09438,4.10239,4.09438,4.09591,12760000.0
2009-09-17 08:47:00,4.09935,4.09935,4.08901,4.0993,8630000.0
2009-09-17 08:48:00,4.09761,4.10409,4.09693,4.09693,10500000.0
2009-09-17 08:49:00,4.1002,4.10164,4.09449,4.10164,14250000.0
2009-09-17 08:50:00,4.10113,4.10115,4.09667,4.09924,9390000.0
2009-09-17 08:51:00,4.10054,4.10238,4.09168,4.09743,9010000.0
2009-09-17 08:52:00,4.09857,4.1019,4.08832,4.09878,10510000.0
2009-09-17 08:53:00,4.09641,4.10043,4.0901,4.09827,10130000.0
2009-09-17 08:54:00,4.09663,4.09747,4.08509,4.09677,12380000.0
2009-09-17 08:55:00,4.09527,4.09717,4.08651,4.09526,7510000.0
2009-09-17 08:56:00,4.0868,4.09979,4.0868,4.0981,10510000.0
2009-09-17 08:57:00,4.09866,4.09866,4.08594,4.09644,18790000.0
2009-09-17 08:58:00,4.09512,4.09525,4.08982,4.09507,6380000.0
2009-09-17 08:59:00,4.09844,4.09844,4.08872,4.09582,13130000.0
2009-09-17 09:00:00,4.09521,4.10485,4.0897,4.09877,11630000.0
2009-09-17 09:01:00,4.0978,4.10469,4.09169,4.09537,13500000.0
2009-09-17 09:02:00,4.09788,4.09908,4.0882,4.09786,8640000.0
2009-09-17 09:03:00,4.09701,4.09955,4.09017,4.09955,14250000.0
2009-09-17 09:04:00,4.09643,4.0986,4.0881,4.0986,13140000.0
2009-09-17 09:05:00,4.09771,4.0983,4.08802,4.09682,13520000.0
2009-09-17 09:06:00,4.09786,4.09855,4.0877,4.09734,13130000.0
2009-09-17 09:07:00,4.09338,4.09866,4.09338,4.09681,9390000.0
2009-09-17 09:08:00,4.09484,4.09979,4.09233,4.09979,11270000.0
2009-09-17 09:09:00,4.09941,4.10056,4.09251,4.09475,7500000.0
2009-09-17 09:10:00,4.09863,4.10021,4.09393,4.09939,12010000.0
2009-09-17 09:11:00,4.10093,4.10214,4.09767,4.09955,7510000.0
2009-09-17 09:12:00,4.09118,4.10269,4.09118,4.0979,12400000.0
2009-09-17 09:13:00,4.10199,4.10251,4.09278,4.10208,10130000.0
2009-09-17 09:14:00,4.10109,4.10109,4.08977,4.09567,14280000.0
2009-09-17 09:15:00,4.10166,4.10252,4.09269,4.10224,11250000.0
2009-09-17 09:16:00,4.09736,4.10032,4.08864,4.09893,10890000.0
2009-09-17 09:17:00,4.10136,4.10248,4.096,4.09774,11640000.0
2009-09-17 09:18:00,4.10046,4.10129,4.09445,4.09938,9380000.0
2009-09-17 09:19:00,4.09383,4.10375,4.09335,4.10314,6760000.0
2009-09-17 09:20:00,4.1008,4.10305,4.0898,4.09878,10880000.0
2009-09-17 09:21:00,4.09695,4.10515,4.09528,4.10217,12380000.0
2009-09-17 09:22:00,4.10232,4.10301,4.09422,4.09866,4140000.0
2009-09-17 09:23:00,4.09992,4.10506,4.0928,4.10398,14280000.0
2009-09-17 09:24:00,4.10226,4.10226,4.09203,4.09695,18030000.0
2009-09-17 09:25:00,4.10074,4.10418,4.09543,4.10264,9380000.0
2009-09-17 09:26:00,4.09963,4.11084,4.09675,4.09879,13520000.0
2009-09-17 09:27:00,4.10175,4.10493,4.09396,4.09928,13160000.0
2009-09-17 09:28:00,4.10387,4.10639,4.09787,4.10101,13140000.0
2009-09-17 09:29:00,4.09472,4.10439,4.09472,4.09704,12380000.0
2009-09-17 09:30:00,4.10249,4.10458,4.09459,4.10003,12770000.0
2009-09-17 09:31:00,4.10282,4.10346,4.10071,4.10222,4130000.0
2009-09-17 09:32:00,4.09741,4.10502,4.09394,4.10326,8630000.0
2009-09-17 09:33:00,4.10039,4.10704,4.09791,4.10629,5630000.0
2009-09-17 09:34:00,4.10389,4.10606,4.10078,4.10422,5640000.0
2009-09-17 09:35:00,4.10281,4.1061,4.09728,4.1056,9380000.0
2009-09-17 09:36:00,4.10398,4.10862,4.09664,4.09664,9380000.0
2009-09-17 09:37:00,4.10522,4.10702,4.09734,4.10275,6380000.0
2009-09-17 09:38:00,4.10921,4.11157,4.10106,4.10106,6380000.0
2009-09-17 09:39:00,4.10911,4.10981,4.10466,4.10466,6000000.0
2009-09-17 09:40:00,4.10961,4.10961,4.10192,4.10192,4880000.0
2009-09-17 09:41:00,4.10174,4.10707,4.09599,4.106,7500000.0
2009-09-17 09:42:00,4.10801,4.10812,4.10221,4.10783,6010000.0
2009-09-17 09:43:00,4.09947,4.1119,4.09947,4.10975,8270000.0
2009-09-17 09:44:00,4.10569,4.11103,4.10122,4.11064,9380000.0
2009-09-17 09:45:00,4.11094,4.11439,4.10558,4.10558,7890000.0
2009-09-17 09:46:00,4.1003,4.10981,4.09949,4.10343,4890000.0
2009-09-17 09:47:00,4.10464,4.10951,4.10015,4.10687,4510000.0
2009-09-17 09:48:00,4.10544,4.11055,4.10076,4.1074,4880000.0
2009-09-17 09:49:00,4.10904,4.10975,4.10428,4.10606,11260000.0
2009-09-17 09:50:00,4.10674,4.1097,4.09921,4.10942,6380000.0
2009-09-17 09:51:00,4.10551,4.10996,4.10398,4.10919,8630000.0
2009-09-17 09:52:00,4.10761,4.10761,4.1018,4.10317,4880000.0
2009-09-17 09:53:00,4.10731,4.10881,4.10287,4.10302,8250000.0
2009-09-17 09:54:00,4.10709,4.11152,4.10309,4.10786,9000000.0
2009-09-17 09:55:00,4.10422,4.10771,4.10422,4.10665,5630000.0
2009-09-17 09:56:00,4.10495,4.10565,4.09541,4.10498,4880000.0
2009-09-17 09:57:00,4.09849,4.10581,4.09849,4.10201,6400000.0
2009-09-17 09:58:00,4.10181,4.10534,4.09966,4.10261,8250000.0
2009-09-17 09:59:00,4.10459,4.10742,4.098,4.098,7880000.0
2009-09-17 10:00:00,4.10379,4.1061,4.09899,4.10417,11250000.0
2009-09-17 10:01:00,4.10438,4.10451,4.09614,4.10338,8630000.0
2009-09-17 10:02:00,4.10429,4.10647,4.09936,4.10647,7130000.0
2009-09-17 10:03:00,4.10653,4.11028,4.10269,4.10784,5630000.0
2009-09-17 10:04:00,4.10827,4.11227,4.10291,4.11051,12010000.0
2009-09-17 10:05:00,4.10326,4.11068,4.10204,4.10595,5640000.0
2009-09-17 10:06:00,4.1099,4.11224,4.10279,4.10766,9010000.0
2009-09-17 10:07:00,4.10641,4.10741,4.09463,4.10614,6000000.0
2009-09-17 10:08:00,4.09768,4.11398,4.09768,4.10535,10140000.0
2009-09-17 10:09:00,4.10878,4.11055,4.09989,4.10663,6010000.0
2009-09-17 10:10:00,4.09708,4.10844,4.09708,4.10506,7510000.0
2009-09-17 10:11:00,4.10816,4.10878,4.10048,4.10795,6760000.0
2009-09-17 10:12:00,4.10389,4.10852,4.1022,4.10746,8260000.0
2009-09-17 10:13:00,4.10775,4.11014,4.09979,4.10203,9010000.0
2009-09-17 10:14:00,4.10749,4.1082,4.10141,4.10809,10500000.0
2009-09-17 10:15:00,4.1106,4.1106,4.10378,4.10381,7510000.0
2009-09-17 10:16:00,4.10029,4.10863,4.10029,4.10574,6750000.0
2009-09-17 10:17:00,4.10492,4.10671,4.09524,4.09524,6760000.0
2009-09-17 10:18:00,4.10308,4.10652,4.09994,4.10564,5630000.0
2009-09-17 10:19:00,4.10662,4.10753,4.10206,4.10206,6760000.0
2009-09-17 10:20:00,4.10393,4.1098,4.10353,4.10353,6770000.0
2009-09-17 10:21:00,4.10772,4.10772,4.09589,4.10114,4510000.0
2009-09-17 10:22:00,4.10757,4.10888,4.1061,4.10863,6000000.0
2009-09-17 10:23:00,4.10415,4.10978,4.10415,4.10923,6760000.0
2009-09-17 10:24:00,4.1087,4.10998,4.10504,4.10922,7140000.0
2009-09-17 10:25:00,4.10298,4.1102,4.09996,4.10876,16890000.0
2009-09-17 10:26:00,4.11136,4.11262,4.10092,4.10678,12010000.0
2009-09-17 10:27:00,4.10961,4.11106,4.10819,4.10956,4140000.0
2009-09-17 10:28:00,4.11044,4.1121,4.10662,4.10662,12400000.0
2009-09-17 10:29:00,4.11124,4.1125,4.10178,4.11051,11260000.0
2009-09-17 10:30:00,4.10966,4.11186,4.10005,4.10386,5260000.0
2009-09-17 10:31:00,4.10892,4.11128,4.09874,4.09874,6770000.0
2009-09-17 10:32:00,4.11214,4.11511,4.10468,4.11335,12760000.0
2009-09-17 10:33:00,4.11426,4.1158,4.10823,4.10921,11260000.0
2009-09-17 10:34:00,4.11604,4.11604,4.10529,4.11355,5630000.0
2009-09-17 10:35:00,4.11479,4.11551,4.10949,4.11099,4150000.0
2009-09-17 10:36:00,4.11625,4.11734,4.11056,4.11734,7510000.0
2009-09-17 10:37:00,4.11534,4.11625,4.10406,4.11195,13520000.0
2009-09-17 10:38:00,4.10617,4.11839,4.10617,4.10799,6380000.0
2009-09-17 10:39:00,4.11294,4.1173,4.10578,4.10578,6380000.0
2009-09-17 10:40:00,4.10919,4.11373,4.10393,4.11373,6390000.0
2009-09-17 10:41:00,4.11506,4.11506,4.1026,4.11245,6760000.0
2009-09-17 10:42:00,4.1142,4.1142,4.10692,4.10704,8260000.0
2009-09-17 10:43:00,4.10929,4.11398,4.10608,4.10755,6760000.0
2009-09-17 10:44:00,4.10287,4.11259,4.10104,4.10834,11640000.0
2009-09-17 10:45:00,4.11123,4.11464,4.10705,4.10705,6760000.0
2009-09-17 10:46:00,4.11304,4.11427,4.10216,4.10216,6010000.0
2009-09-17 10:47:00,4.11398,4.11497,4.10396,4.11259,10890000.0
2009-09-17 10:48:00,4.10917,4.11455,4.10535,4.10758,17640000.0
2009-09-17 10:49:00,4.11049,4.11899,4.10716,4.11523,12020000.0
2009-09-17 10:50:00,4.1143,4.11591,4.1029,4.11591,8260000.0
2009-09-17 10:51:00,4.11421,4.11958,4.11063,4.11352,6000000.0
2009-09-17 10:52:00,4.11846,4.12018,4.11463,4.11863,15770000.0
2009-09-17 10:53:00,4.1148,4.11572,4.10949,4.11564,5250000.0
2009-09-17 10:54:00,4.11088,4.11615,4.10606,4.11515,5640000.0
2009-09-17 10:55:00,4.11157,4.11741,4.10565,4.11227,11640000.0
2009-09-17 10:56:00,4.11629,4.11695,4.11062,4.11474,6750000.0
2009-09-17 10:57:00,4.10716,4.11177,4.10169,4.10899,5630000.0
2009-09-17 10:58:00,4.112,4.11222,4.10714,4.11222,6750000.0
2009-09-17 10:59:00,4.11148,4.11216,4.10207,4.11216,13140000.0
2009-09-17 11:00:00,4.11323,4.11437,4.10315,4.11318,6000000.0
2009-09-17 11:01:00,4.11365,4.11415,4.10848,4.11298,6000000.0
2009-09-17 11:02:00,4.11094,4.11716,4.11094,4.11337,6390000.0
2009-09-17 11:03:00,4.11513,4.11525,4.10395,4.11525,4510000.0
2009-09-17 11:04:00,4.11449,4.11687,4.1103,4.11165,5250000.0
2009-09-17 11:05:00,4.11642,4.11642,4.10996,4.1141,8630000.0
2009-09-17 11:06:00,4.11122,4.11566,4.10971,4.11435,6750000.0
2009-09-17 11:07:00,4.1165,4.11694,4.10599,4.11694,6760000.0
2009-09-17 11:08:00,4.11693,4.11693,4.11073,4.11461,5630000.0
2009-09-17 11:09:00,4.11431,4.11573,4.10816,4.11559,9020000.0
2009-09-17 11:10:00,4.11611,4.11611,4.10897,4.11528,11260000.0
2009-09-17 11:11:00,4.10877,4.11598,4.106,4.11447,7500000.0
2009-09-17 11:12:00,4.11367,4.11744,4.10887,4.11725,8250000.0
2009-09-17 11:13:00,4.10969,4.11459,4.1045,4.11397,6000000.0
2009-09-17 11:14:00,4.10677,4.11627,4.10677,4.11505,7500000.0
2009-09-17 11:15:00,4.11605,4.11605,4.10342,4.11533,6760000.0
2009-09-17 11:16:00,4.11532,4.11562,4.10942,4.10942,5250000.0
2009-09-17 11:17:00,4.11409,4.11458,4.10961,4.11408,8630000.0
2009-09-17 11:18:00,4.10903,4.11845,4.10525,4.11664,7140000.0
2009-09-17 11:19:00,4.10926,4.11492,4.10508,4.11111,12010000.0
2009-09-17 11:20:00,4.11369,4.11599,4.10997,4.10997,7130000.0
2009-09-17 11:21:00,4.11149,4.1151,4.10567,4.10567,6380000.0
2009-09-17 11:22:00,4.11449,4.11618,4.11003,4.11572,9380000.0
2009-09-17 11:23:00,4.11209,4.11554,4.11192,4.11525,4510000.0
2009-09-17 11:24:00,4.11663,4.11853,4.11277,4.11277,5250000.0
2009-09-17 11:25:00,4.11453,4.11912,4.10861,4.11771,6750000.0
2009-09-17 11:26:00,4.11357,4.11517,4.10455,4.10982,7500000.0
2009-09-17 11:27:00,4.11338,4.11512,4.11241,4.11512,7880000.0
2009-09-17 11:28:00,4.11466,4.11599,4.11008,4.11599,5630000.0
2009-09-17 11:29:00,4.11575,4.1164,4.10924,4.10924,4880000.0
2009-09-17 11:30:00,4.11677,4.11951,4.11121,4.11209,12020000.0
2009-09-17 11:31:00,4.1169,4.11707,4.10822,4.11541,7500000.0
2009-09-17 11:32:00,4.1162,4.1162,4.10933,4.10933,6750000.0
2009-09-17 11:33:00,4.10441,4.11605,4.10341,4.10885,8260000.0
2009-09-17 11:34:00,4.11508,4.11508,4.10516,4.1129,5250000.0
2009-09-17 11:35:00,4.10924,4.11398,4.10873,4.11041,5640000.0
2009-09-17 11:36:00,4.11332,4.11467,4.10571,4.11279,10900000.0
2009-09-17 11:37:00,4.11493,4.11515,4.10519,4.11034,10510000.0
2009-09-17 11:38:00,4.11279,4.11501,4.10745,4.10745,7140000.0
2009-09-17 11:39:00,4.10358,4.11152,4.10358,4.10888,5250000.0
2009-09-17 11:40:00,4.11464,4.11581,4.11196,4.11432,8250000.0
2009-09-17 11:41:00,4.10536,4.11505,4.10536,4.11356,4510000.0
2009-09-17 11:42:00,4.11215,4.11441,4.10918,4.11434,5630000.0
2009-09-17 11:43:00,4.11233,4.11406,4.1034,4.11306,11260000.0
2009-09-17 11:44:00,4.11315,4.11489,4.10418,4.11364,14270000.0
2009-09-17 11:45:00,4.10731,4.11386,4.10385,4.10392,6760000.0
2009-09-17 11:46:00,4.10671,4.11886,4.10671,4.11503,7880000.0
2009-09-17 11:47:00,4.11362,4.11362,4.10178,4.11155,4880000.0
2009-09-17 11:48:00,4.10379,4.11365,4.10379,4.11251,6380000.0
2009-09-17 11:49:00,4.11337,4.11578,4.10226,4.10528,6000000.0
2009-09-17 11:50:00,4.11252,4.11358,4.10783,4.11358,5630000.0
2009-09-17 11:51:00,4.11032,4.1128,4.10688,4.11021,9000000.0
2009-09-17 11:52:00,4.11023,4.11076,4.10726,4.11039,5630000.0
2009-09-17 11:53:00,4.11075,4.11075,4.10057,4.10544,6010000.0
2009-09-17 11:54:00,4.1114,4.11284,4.10613,4.10862,5250000.0
2009-09-17 11:55:00,4.10993,4.11172,4.10484,4.11111,5260000.0
2009-09-17 11:56:00,4.11234,4.11234,4.10764,4.11015,9390000.0
2009-09-17 11:57:00,4.1088,4.11108,4.10406,4.11032,3770000.0
2009-09-17 11:58:00,4.11117,4.11117,4.10869,4.1099,5630000.0
2009-09-17 11:59:00,4.10609,4.1112,4.10609,4.10933,5260000.0
2009-09-17 12:00:00,4.11113,4.11495,4.10436,4.10598,8270000.0
2009-09-17 12:01:00,4.10958,4.11085,4.10164,4.11079,9010000.0
2009-09-17 12:02:00,4.11072,4.11091,4.10146,4.11071,16510000.0
2009-09-17 12:03:00,4.10429,4.11089,4.09996,4.11014,8250000.0
2009-09-17 12:04:00,4.11036,4.1114,4.10274,4.11065,7510000.0
2009-09-17 12:05:00,4.11254,4.11278,4.10352,4.10882,5640000.0
2009-09-17 12:06:00,4.11218,4.11302,4.10483,4.11217,10150000.0
2009-09-17 12:07:00,4.11224,4.11799,4.11081,4.11348,6760000.0
2009-09-17 12:08:00,4.11252,4.11393,4.10388,4.10943,4880000.0
2009-09-17 12:09:00,4.11102,4.11234,4.10719,4.10719,7880000.0
2009-09-17 12:10:00,4.114,4.114,4.10837,4.11377,5270000.0
2009-09-17 12:11:00,4.11068,4.11389,4.10524,4.11349,6750000.0
2009-09-17 12:12:00,4.10761,4.11699,4.10761,4.11315,6760000.0
2009-09-17 12:13:00,4.10742,4.11203,4.1011,4.11155,7880000.0
2009-09-17 12:14:00,4.11076,4.11417,4.10029,4.1109,16510000.0
2009-09-17 12:15:00,4.10805,4.11388,4.10536,4.11333,18380000.0
2009-09-17 12:16:00,4.10781,4.11242,4.1061,4.11242,6020000.0
2009-09-17 12:17:00,4.1098,4.11552,4.10677,4.10962,5640000.0
2009-09-17 12:18:00,4.10846,4.11303,4.1037,4.11223,9010000.0
2009-09-17 12:19:00,4.11279,4.1133,4.10265,4.11158,8250000.0
2009-09-17 12:20:00,4.11076,4.11076,4.1007,4.10725,12390000.0
2009-09-17 12:21:00,4.10273,4.10836,4.10091,4.10578,4880000.0
2009-09-17 12:22:00,4.10695,4.10763,4.10115,4.10343,6380000.0
2009-09-17 12:23:00,4.10354,4.10799,4.09724,4.10629,6750000.0
2009-09-17 12:24:00,4.10667,4.10776,4.10275,4.10275,4880000.0
2009-09-17 12:25:00,4.1073,4.1076,4.10113,4.10342,5260000.0
2009-09-17 12:26:00,4.10404,4.10717,4.10065,4.10677,6380000.0
2009-09-17 12:27:00,4.10538,4.10875,4.10179,4.10769,9380000.0
2009-09-17 12:28:00,4.09955,4.10793,4.09955,4.10681,7880000.0
2009-09-17 12:29:00,4.10837,4.10837,4.09873,4.10685,6770000.0
2009-09-17 12:30:00,4.1078,4.10891,4.09909,4.10264,10510000.0
2009-09-17 12:31:00,4.10715,4.1087,4.09835,4.10821,5630000.0
2009-09-17 12:32:00,4.10367,4.10871,4.09777,4.10398,4140000.0
2009-09-17 12:33:00,4.10857,4.10865,4.10609,4.10848,6390000.0
2009-09-17 12:34:00,4.10688,4.10728,4.10138,4.10138,6750000.0
2009-09-17 12:35:00,4.10858,4.10906,4.09876,4.10782,6380000.0
2009-09-17 12:36:00,4.1043,4.10915,4.10231,4.10874,5250000.0
2009-09-17 12:37:00,4.09719,4.10807,4.09719,4.09742,7880000.0
2009-09-17 12:38:00,4.1056,4.10708,4.09801,4.09801,6380000.0
2009-09-17 12:39:00,4.10681,4.10804,4.09791,4.09951,6010000.0
2009-09-17 12:40:00,4.10872,4.10915,4.10398,4.10915,6000000.0
2009-09-17 12:41:00,4.09927,4.10894,4.09927,4.10417,7130000.0
2009-09-17 12:42:00,4.10712,4.10899,4.09842,4.10814,6010000.0
2009-09-17 12:43:00,4.10825,4.11077,4.10444,4.10746,8630000.0
2009-09-17 12:44:00,4.10873,4.10964,4.10293,4.103,5640000.0
2009-09-17 12:45:00,4.10598,4.10737,4.09485,4.10645,15010000.0
2009-09-17 12:46:00,4.10555,4.10825,4.10067,4.10693,4880000.0
2009-09-17 12:47:00,4.10778,4.10778,4.10159,4.10755,9010000.0
2009-09-17 12:48:00,4.10689,4.11036,4.09746,4.10772,15020000.0
2009-09-17 12:49:00,4.10211,4.10855,4.0974,4.10093,6390000.0
2009-09-17 12:50:00,4.10901,4.10901,4.10349,4.10814,6750000.0
2009-09-17 12:51:00,4.10386,4.10847,4.09841,4.10847,5640000.0
2009-09-17 12:52:00,4.10912,4.1093,4.10223,4.10332,11250000.0
2009-09-17 12:53:00,4.10366,4.10832,4.10265,4.10362,5630000.0
2009-09-17 12:54:00,4.10759,4.10823,4.09485,4.10745,14630000.0
2009-09-17 12:55:00,4.10829,4.11624,4.09854,4.09854,8640000.0
2009-09-17 12:56:00,4.10869,4.10869,4.09959,4.1025,5630000.0
2009-09-17 12:57:00,4.09905,4.10759,4.09905,4.10095,6000000.0
2009-09-17 12:58:00,4.10147,4.10583,4.09798,4.10163,5250000.0
2009-09-17 12:59:00,4.09636,4.10604,4.09636,4.10025,8630000.0
2009-09-17 13:00:00,4.10517,4.10517,4.09273,4.09273,6760000.0
2009-09-17 13:01:00,4.10285,4.10472,4.10132,4.10315,5630000.0
2009-09-17 13:02:00,4.09986,4.10577,4.09986,4.10459,7500000.0
2009-09-17 13:03:00,4.10411,4.10411,4.09478,4.10347,7510000.0
2009-09-17 13:04:00,4.10664,4.10666,4.09971,4.10647,5630000.0
2009-09-17 13:05:00,4.10138,4.10754,4.09781,4.10542,6010000.0
2009-09-17 13:06:00,4.10402,4.10614,4.09598,4.10557,5630000.0
2009-09-17 13:07:00,4.10686,4.10698,4.10019,4.10019,4880000.0
2009-09-17 13:08:00,4.10471,4.10482,4.09081,4.10481,12770000.0
2009-09-17 13:09:00,4.10602,4.10781,4.0975,4.10235,7880000.0
2009-09-17 13:10:00,4.10575,4.1065,4.10048,4.10633,6380000.0
2009-09-17 13:11:00,4.10597,4.10766,4.09534,4.09622,5250000.0
2009-09-17 13:12:00,4.10555,4.10772,4.10154,4.10702,6750000.0
2009-09-17 13:13:00,4.1085,4.1086,4.10339,4.10605,4880000.0
2009-09-17 13:14:00,4.10419,4.10885,4.096,4.10828,17250000.0
2009-09-17 13:15:00,4.10971,4.10971,4.09832,4.0988,6380000.0
2009-09-17 13:16:00,4.09917,4.1086,4.0978,4.10831,7130000.0
2009-09-17 13:17:00,4.1081,4.10821,4.10306,4.10797,5250000.0
2009-09-17 13:18:00,4.09862,4.10739,4.09862,4.10301,5260000.0
2009-09-17 13:19:00,4.1067,4.1067,4.10217,4.10663,5250000.0
2009-09-17 13:20:00,4.10666,4.10716,4.10261,4.10261,3770000.0
2009-09-17 13:21:00,4.10566,4.10566,4.09535,4.1055,6380000.0
2009-09-17 13:22:00,4.10518,4.1082,4.10303,4.10639,5260000.0
2009-09-17 13:23:00,4.10341,4.10668,4.09559,4.10668,7130000.0
2009-09-17 13:24:00,4.1034,4.10499,4.09582,4.10084,6380000.0
2009-09-17 13:25:00,4.10574,4.10711,4.10118,4.1058,6000000.0
2009-09-17 13:26:00,4.1064,4.10829,4.10088,4.10088,6020000.0
2009-09-17 13:27:00,4.10517,4.10797,4.10311,4.1062,4880000.0
2009-09-17 13:28:00,4.10178,4.10906,4.10136,4.10291,6010000.0
2009-09-17 13:29:00,4.10732,4.11001,4.10197,4.10713,13900000.0
2009-09-17 13:30:00,4.10562,4.10611,4.10149,4.10559,7130000.0
2009-09-17 13:31:00,4.1052,4.10814,4.10184,4.10184,5250000.0
2009-09-17 13:32:00,4.10483,4.10647,4.10048,4.10647,8260000.0
2009-09-17 13:33:00,4.10566,4.10566,4.09959,4.10505,9010000.0
2009-09-17 13:34:00,4.1069,4.1069,4.09853,4.1047,4880000.0
2009-09-17 13:35:00,4.1053,4.10743,4.10301,4.10594,6010000.0
2009-09-17 13:36:00,4.10718,4.10835,4.09838,4.10773,6000000.0
2009-09-17 13:37:00,4.10736,4.10859,4.10736,4.10793,4880000.0
2009-09-17 13:38:00,4.10865,4.11089,4.10839,4.11089,6000000.0
2009-09-17 13:39:00,4.10937,4.11117,4.10597,4.10913,7880000.0
2009-09-17 13:40:00,4.11046,4.11147,4.10862,4.10947,6750000.0
2009-09-17 13:41:00,4.1113,4.11263,4.11008,4.11149,6770000.0
2009-09-17 13:42:00,4.11272,4.11276,4.10746,4.10787,6760000.0
2009-09-17 13:43:00,4.11055,4.11347,4.1088,4.11347,7130000.0
2009-09-17 13:44:00,4.10822,4.11383,4.10332,4.11383,8640000.0
2009-09-17 13:45:00,4.10629,4.11532,4.10342,4.10735,10500000.0
2009-09-17 13:46:00,4.11289,4.11471,4.10743,4.11022,7880000.0
2009-09-17 13:47:00,4.11016,4.11205,4.09946,4.10215,11270000.0
2009-09-17 13:48:00,4.11076,4.11111,4.10355,4.11065,12390000.0
2009-09-17 13:49:00,4.1127,4.1127,4.10677,4.10881,5630000.0
2009-09-17 13:50:00,4.11101,4.11423,4.1076,4.10969,6760000.0
2009-09-17 13:51:00,4.10726,4.11401,4.10726,4.11101,7130000.0
2009-09-17 13:52:00,4.10786,4.11462,4.10786,4.11462,6000000.0
2009-09-17 13:53:00,4.11794,4.12213,4.10943,4.12052,7140000.0
2009-09-17 13:54:00,4.11581,4.12068,4.10674,4.1135,10880000.0
2009-09-17 13:55:00,4.10959,4.12065,4.10959,4.11962,7890000.0
2009-09-17 13:56:00,4.11773,4.12256,4.11729,4.11846,5630000.0
2009-09-17 13:57:00,4.12097,4.12462,4.11716,4.11716,6000000.0
2009-09-17 13:58:00,4.12274,4.12282,4.11761,4.11873,7880000.0
2009-09-17 13:59:00,4.1205,4.12164,4.11233,4.11822,8640000.0
2009-09-17 14:00:00,4.11862,4.12223,4.11083,4.12198,6390000.0
2009-09-17 14:01:00,4.11807,4.12341,4.11135,4.12233,7130000.0
2009-09-17 14:02:00,4.11777,4.12287,4.11555,4.11763,7140000.0
2009-09-17 14:03:00,4.11114,4.12297,4.11114,4.12297,5630000.0
2009-09-17 14:04:00,4.12266,4.12444,4.11912,4.12056,4510000.0
2009-09-17 14:05:00,4.12344,4.12507,4.11814,4.12247,13890000.0
2009-09-17 14:06:00,4.12012,4.12553,4.11611,4.12162,6380000.0
2009-09-17 14:07:00,4.12478,4.1264,4.11693,4.11693,9750000.0
2009-09-17 14:08:00,4.12608,4.12625,4.12287,4.12287,6010000.0
2009-09-17 14:09:00,4.12395,4.12455,4.11749,4.12455,10890000.0
2009-09-17 14:10:00,4.12183,4.12545,4.12035,4.12035,6750000.0
2009-09-17 14:11:00,4.12489,4.12489,4.12136,4.12244,5250000.0
2009-09-17 14:12:00,4.12188,4.12188,4.10906,4.12105,8630000.0
2009-09-17 14:13:00,4.11975,4.12098,4.11476,4.11974,7880000.0
2009-09-17 14:14:00,4.11871,4.12186,4.11518,4.12114,14640000.0
2009-09-17 14:15:00,4.12193,4.12266,4.11886,4.11886,5630000.0
2009-09-17 14:16:00,4.1133,4.12235,4.1133,4.11973,6380000.0
2009-09-17 14:17:00,4.12093,4.12107,4.11523,4.1153,4510000.0
2009-09-17 14:18:00,4.11633,4.12222,4.11189,4.11189,6010000.0
2009-09-17 14:19:00,4.11177,4.12228,4.11177,4.11634,7130000.0
2009-09-17 14:20:00,4.11626,4.12122,4.11165,4.11721,7130000.0
2009-09-17 14:21:00,4.11942,4.12141,4.11046,4.12141,4880000.0
2009-09-17 14:22:00,4.11925,4.12416,4.119,4.12416,5630000.0
2009-09-17 14:23:00,4.12409,4.1244,4.11243,4.12092,6010000.0
2009-09-17 14:24:00,4.12514,4.12514,4.11609,4.1229,6010000.0
2009-09-17 14:25:00,4.12328,4.12528,4.11578,4.1245,11650000.0
2009-09-17 14:26:00,4.12476,4.12476,4.1197,4.12321,7140000.0
2009-09-17 14:27:00,4.12001,4.12489,4.11755,4.12274,11250000.0
2009-09-17 14:28:00,4.11946,4.12297,4.11638,4.12036,7880000.0
2009-09-17 14:29:00,4.12469,4.12499,4.11926,4.12499,6380000.0
2009-09-17 14:30:00,4.12507,4.12507,4.11795,4.11927,4510000.0
2009-09-17 14:31:00,4.125,4.12663,4.12053,4.12535,7130000.0
2009-09-17 14:32:00,4.12246,4.12821,4.12201,4.1272,5630000.0
2009-09-17 14:33:00,4.12739,4.1294,4.11944,4.12805,6760000.0
2009-09-17 14:34:00,4.12478,4.12531,4.11424,4.12531,10150000.0
2009-09-17 14:35:00,4.12713,4.12713,4.12156,4.12644,4880000.0
2009-09-17 14:36:00,4.12645,4.1289,4.12339,4.12533,6750000.0
2009-09-17 14:37:00,4.11608,4.12665,4.11608,4.12665,6020000.0
2009-09-17 14:38:00,4.11933,4.1276,4.1179,4.12538,7510000.0
2009-09-17 14:39:00,4.12443,4.12562,4.12087,4.12108,6380000.0
2009-09-17 14:40:00,4.12301,4.12761,4.12278,4.12549,5630000.0
2009-09-17 14:41:00,4.1256,4.1256,4.11663,4.12469,8250000.0
2009-09-17 14:42:00,4.11679,4.12727,4.11679,4.12285,10510000.0
2009-09-17 14:43:00,4.1255,4.1255,4.11913,4.12108,4890000.0
2009-09-17 14:44:00,4.12368,4.12508,4.11389,4.11929,60050000.0
2009-09-17 14:45:00,4.12256,4.12697,4.11914,4.12278,5630000.0
2009-09-17 14:46:00,4.1174,4.12408,4.11449,4.12349,5630000.0
2009-09-17 14:47:00,4.12304,4.12629,4.11831,4.1243,10500000.0
2009-09-17 14:48:00,4.12253,4.12416,4.11886,4.11886,4880000.0
2009-09-17 14:49:00,4.12429,4.12429,4.11459,4.12266,8260000.0
2009-09-17 14:50:00,4.12313,4.12357,4.12076,4.12162,6750000.0
2009-09-17 14:51:00,4.12326,4.12373,4.11695,4.12277,16130000.0
2009-09-17 14:52:00,4.12282,4.12417,4.11735,4.12302,7880000.0
2009-09-17 14:53:00,4.12009,4.12188,4.11288,4.11728,10500000.0
2009-09-17 14:54:00,4.11648,4.12146,4.10998,4.12146,8630000.0
2009-09-17 14:55:00,4.12329,4.1243,4.11364,4.12251,4880000.0
2009-09-17 14:56:00,4.12311,4.12499,4.12082,4.12499,5630000.0
2009-09-17 14:57:00,4.11586,4.12586,4.11586,4.12577,14260000.0
2009-09-17 14:58:00,4.12574,4.12625,4.12126,4.12126,6760000.0
2009-09-17 14:59:00,4.12446,4.12724,4.11895,4.12614,10510000.0
2009-09-17 15:00:00,4.12116,4.12649,4.11542,4.12418,7130000.0
2009-09-17 15:01:00,4.12585,4.12594,4.1205,4.12064,6770000.0
2009-09-17 15:02:00,4.12086,4.12706,4.12077,4.12706,6000000.0
2009-09-17 15:03:00,4.12881,4.13103,4.12436,4.1309,5640000.0
2009-09-17 15:04:00,4.12802,4.13131,4.12489,4.13131,6000000.0
2009-09-17 15:05:00,4.13281,4.13281,4.12104,4.13181,4510000.0
2009-09-17 15:06:00,4.12776,4.13349,4.12027,4.13014,5270000.0
2009-09-17 15:07:00,4.13271,4.13358,4.12199,4.13266,6750000.0
2009-09-17 15:08:00,4.13307,4.13464,4.12761,4.12856,5260000.0
2009-09-17 15:09:00,4.13212,4.13296,4.12256,4.13296,7500000.0
2009-09-17 15:10:00,4.13227,4.13505,4.12935,4.12974,6380000.0
2009-09-17 15:11:00,4.13673,4.13855,4.13046,4.13108,4880000.0
2009-09-17 15:12:00,4.13184,4.13499,4.12614,4.13331,8640000.0
2009-09-17 15:13:00,4.12462,4.13431,4.12462,4.13431,5630000.0
2009-09-17 15:14:00,4.13482,4.13564,4.12937,4.13331,12010000.0
2009-09-17 15:15:00,4.1303,4.13797,4.1303,4.131,6770000.0
2009-09-17 15:16:00,4.13532,4.13532,4.12807,4.13168,5260000.0
2009-09-17 15:17:00,4.1341,4.1347,4.12207,4.12504,7130000.0
2009-09-17 15:18:00,4.13235,4.1349,4.12227,4.12254,12010000.0
2009-09-17 15:19:00,4.13434,4.13434,4.12126,4.12983,9380000.0
2009-09-17 15:20:00,4.13227,4.13227,4.12122,4.12698,7140000.0
2009-09-17 15:21:00,4.12627,4.13696,4.12627,4.12892,7900000.0
2009-09-17 15:22:00,4.1326,4.13375,4.12525,4.1336,10880000.0
2009-09-17 15:23:00,4.13432,4.13513,4.12974,4.12974,5260000.0
2009-09-17 15:24:00,4.13288,4.13475,4.12181,4.13278,8630000.0
2009-09-17 15:25:00,4.13166,4.13499,4.12986,4.13347,6000000.0
2009-09-17 15:26:00,4.12822,4.1321,4.12747,4.12758,7510000.0
2009-09-17 15:27:00,4.12229,4.13147,4.12229,4.12937,5630000.0
2009-09-17 15:28:00,4.13171,4.13171,4.13045,4.13045,4880000.0
2009-09-17 15:29:00,4.1313,4.1313,4.11979,4.12619,17270000.0
2009-09-17 15:30:00,4.13015,4.13087,4.12451,4.13087,10130000.0
2009-09-17 15:31:00,4.13097,4.13169,4.1252,4.12951,10880000.0
2009-09-17 15:32:00,4.12949,4.13254,4.11984,4.13254,13130000.0
2009-09-17 15:33:00,4.13089,4.13223,4.12106,4.12988,10510000.0
2009-09-17 15:34:00,4.12477,4.13322,4.12477,4.13118,13150000.0
2009-09-17 15:35:00,4.12033,4.13029,4.12033,4.12937,10880000.0
2009-09-17 15:36:00,4.12918,4.12918,4.12283,4.1234,6750000.0
2009-09-17 15:37:00,4.12474,4.12749,4.12283,4.12638,6000000.0
2009-09-17 15:38:00,4.1205,4.12689,4.11616,4.12689,4890000.0
2009-09-17 15:39:00,4.12652,4.12697,4.12257,4.12624,6380000.0
2009-09-17 15:40:00,4.1241,4.13162,4.11907,4.12615,13520000.0
2009-09-17 15:41:00,4.12546,4.12683,4.11706,4.12511,6380000.0
2009-09-17 15:42:00,4.12106,4.12916,4.12106,4.12916,4880000.0
2009-09-17 15:43:00,4.11937,4.12836,4.11937,4.12831,4890000.0
2009-09-17 15:44:00,4.12474,4.12928,4.1197,4.12742,5630000.0
2009-09-17 15:45:00,4.12783,4.12783,4.11839,4.12362,5630000.0
2009-09-17 15:46:00,4.12485,4.12554,4.12232,4.12554,4890000.0
2009-09-17 15:47:00,4.12393,4.12492,4.11877,4.12307,5250000.0
2009-09-17 15:48:00,4.12074,4.12671,4.12074,4.12619,7130000.0
2009-09-17 15:49:00,4.11335,4.12387,4.1106,4.12208,10140000.0
2009-09-17 15:50:00,4.11997,4.12467,4.11527,4.12115,4880000.0
2009-09-17 15:51:00,4.12498,4.12498,4.11953,4.12132,5630000.0
2009-09-17 15:52:00,4.12109,4.12295,4.1128,4.12295,4880000.0
2009-09-17 15:53:00,4.12423,4.12449,4.11731,4.12221,6380000.0
2009-09-17 15:54:00,4.11899,4.12324,4.11205,4.11205,7130000.0
2009-09-17 15:55:00,4.11505,4.12145,4.11144,4.11771,7130000.0
2009-09-17 15:56:00,4.11755,4.11757,4.10667,4.11757,8250000.0
2009-09-17 15:57:00,4.11462,4.11845,4.112,4.11788,6000000.0
2009-09-17 15:58:00,4.11692,4.11769,4.10497,4.11117,8260000.0
2009-09-17 15:59:00,4.11419,4.12146,4.1076,4.11727,14640000.0
2009-09-17 16:00:00,4.11768,4.1181,4.10662,4.11647,8630000.0
2009-09-17 16:01:00,4.10507,4.11459,4.10462,4.10462,6010000.0
2009-09-17 16:02:00,4.11044,4.11664,4.09837,4.10195,5630000.0
2009-09-17 16:03:00,4.09863,4.11009,4.09863,4.10636,7130000.0
2009-09-17 16:04:00,4.10813,4.10813,4.09503,4.10676,5260000.0
2009-09-17 16:05:00,4.10807,4.10807,4.09957,4.10405,4880000.0
2009-09-17 16:06:00,4.10421,4.10971,4.10421,4.1094,6020000.0
2009-09-17 16:07:00,4.09994,4.10842,4.09994,4.10563,5630000.0
2009-09-17 16:08:00,4.10845,4.10845,4.09607,4.09973,6010000.0
2009-09-17 16:09:00,4.09817,4.10797,4.09817,4.10225,8260000.0
2009-09-17 16:10:00,4.10245,4.10643,4.10083,4.10548,6000000.0
2009-09-17 16:11:00,4.10239,4.10809,4.09887,4.10809,4140000.0
2009-09-17 16:12:00,4.10882,4.11082,4.10004,4.10282,6750000.0
2009-09-17 16:13:00,4.10627,4.11442,4.10072,4.11258,7510000.0
2009-09-17 16:14:00,4.10042,4.11076,4.10042,4.10585,9760000.0
2009-09-17 16:15:00,4.11031,4.11233,4.1057,4.11148,5260000.0
2009-09-17 16:16:00,4.11143,4.11191,4.10228,4.10788,8260000.0
2009-09-17 16:17:00,4.11191,4.11325,4.10652,4.11138,5250000.0
2009-09-17 16:18:00,4.10332,4.1139,4.10271,4.1139,5630000.0
2009-09-17 16:19:00,4.1127,4.11455,4.10476,4.10476,7130000.0
2009-09-17 16:20:00,4.11216,4.11372,4.10586,4.11372,7880000.0
2009-09-17 16:21:00,4.11565,4.11565,4.1066,4.11388,8630000.0
2009-09-17 16:22:00,4.10346,4.11453,4.10346,4.11333,15000000.0
2009-09-17 16:23:00,4.11425,4.11542,4.10479,4.10899,7890000.0
2009-09-17 16:24:00,4.10989,4.11434,4.10802,4.10959,7880000.0
2009-09-17 16:25:00,4.11065,4.1149,4.1097,4.1119,8250000.0
2009-09-17 16:26:00,4.11175,4.11602,4.11175,4.11176,7140000.0
2009-09-17 16:27:00,4.11287,4.11837,4.10797,4.11715,6380000.0
2009-09-17 16:28:00,4.11499,4.11499,4.10656,4.11428,6750000.0
2009-09-17 16:29:00,4.11208,4.11568,4.10858,4.11042,4880000.0
2009-09-17 16:30:00,4.11141,4.11619,4.11141,4.11448,6000000.0
2009-09-17 16:31:00,4.11637,4.1176,4.10805,4.1115,7880000.0
2009-09-17 16:32:00,4.11087,4.11639,4.11087,4.11583,8260000.0
2009-09-17 16:33:00,4.11551,4.11551,4.10899,4.11265,9010000.0
2009-09-17 16:34:00,4.11478,4.1155,4.1023,4.10353,6380000.0
2009-09-17 16:35:00,4.11035,4.11575,4.1091,4.1091,6760000.0
2009-09-17 16:36:00,4.10965,4.11279,4.10385,4.10808,4880000.0
2009-09-17 16:37:00,4.11037,4.11345,4.10754,4.11152,7500000.0
2009-09-17 16:38:00,4.10868,4.1121,4.10179,4.1121,6000000.0
2009-09-17 16:39:00,4.11252,4.11313,4.10162,4.11002,7510000.0
2009-09-17 16:40:00,4.112,4.11342,4.10182,4.11162,9000000.0
2009-09-17 16:41:00,4.11069,4.11442,4.10448,4.11209,6010000.0
2009-09-17 16:42:00,4.11311,4.11431,4.1088,4.11309,4880000.0
2009-09-17 16:43:00,4.1074,4.11364,4.1019,4.11173,6750000.0
2009-09-17 16:44:00,4.11381,4.1147,4.10905,4.11213,12760000.0
2009-09-17 16:45:00,4.10232,4.11524,4.10232,4.11324,7130000.0
2009-09-17 16:46:00,4.11247,4.1138,4.10394,4.11347,7500000.0
2009-09-17 16:47:00,4.10322,4.11218,4.10067,4.10067,8250000.0
2009-09-17 16:48:00,4.10871,4.10875,4.09947,4.10371,7500000.0
2009-09-17 16:49:00,4.10869,4.10978,4.10415,4.10417,6000000.0
2009-09-17 16:50:00,4.10824,4.10895,4.1,4.10425,4880000.0
2009-09-17 16:51:00,4.10423,4.10923,4.10163,4.10163,5260000.0
2009-09-17 16:52:00,4.11045,4.11236,4.10333,4.10946,7500000.0
2009-09-17 16:53:00,4.11061,4.11076,4.10338,4.10862,6750000.0
2009-09-17 16:54:00,4.10029,4.11026,4.10029,4.10961,10510000.0
2009-09-17 16:55:00,4.11058,4.11081,4.10568,4.11081,4510000.0
2009-09-17 16:56:00,4.10875,4.11244,4.09974,4.09974,4890000.0
2009-09-17 16:57:00,4.11035,4.11054,4.10398,4.10398,5630000.0
2009-09-17 16:58:00,4.11077,4.1126,4.11044,4.1126,5630000.0
2009-09-17 16:59:00,4.11182,4.11404,4.10186,4.11181,12760000.0
2009-09-17 17:00:00,4.11363,4.11363,4.10255,4.10992,15760000.0
2009-09-17 17:01:00,4.1101,4.11133,4.10006,4.10624,5630000.0
2009-09-17 17:02:00,4.11116,4.11247,4.10285,4.11186,4880000.0
2009-09-17 17:03:00,4.11206,4.11206,4.10616,4.1062,5250000.0
2009-09-17 17:04:00,4.10692,4.11357,4.10692,4.11293,7880000.0
2009-09-17 17:05:00,4.111,4.1136,4.1081,4.1136,5640000.0
2009-09-17 17:06:00,4.11177,4.11639,4.10457,4.11639,7510000.0
2009-09-17 17:07:00,4.11635,4.11635,4.10651,4.11275,6750000.0
2009-09-17 17:08:00,4.11596,4.11816,4.1077,4.11766,5260000.0
2009-09-17 17:09:00,4.11688,4.11902,4.10957,4.11552,7880000.0
2009-09-17 17:10:00,4.11591,4.11724,4.10932,4.1149,5630000.0
2009-09-17 17:11:00,4.10694,4.11677,4.10694,4.11651,7880000.0
2009-09-17 17:12:00,4.11379,4.11545,4.10731,4.10747,5630000.0
2009-09-17 17:13:00,4.11155,4.11689,4.10457,4.11412,10130000.0
2009-09-17 17:14:00,4.10969,4.11522,4.10171,4.1141,12020000.0
2009-09-17 17:15:00,4.11736,4.11784,4.10784,4.10784,6010000.0
2009-09-17 17:16:00,4.11686,4.11686,4.10939,4.11677,5260000.0
2009-09-17 17:17:00,4.11587,4.11709,4.11154,4.11646,8630000.0
2009-09-17 17:18:00,4.11663,4.11663,4.10973,4.11284,9760000.0
2009-09-17 17:19:00,4.11427,4.12098,4.11102,4.11719,6000000.0
2009-09-17 17:20:00,4.11774,4.11774,4.10549,4.11766,10130000.0
2009-09-17 17:21:00,4.11596,4.11899,4.10876,4.10876,6010000.0
2009-09-17 17:22:00,4.11368,4.11638,4.10749,4.11455,4880000.0
2009-09-17 17:23:00,4.11367,4.11845,4.10674,4.11272,12020000.0
2009-09-17 17:24:00,4.11604,4.11837,4.11227,4.11597,6000000.0
2009-09-17 17:25:00,4.11515,4.11833,4.11209,4.11355,6750000.0
2009-09-17 17:26:00,4.11733,4.11733,4.11324,4.11421,8260000.0
2009-09-17 17:27:00,4.11326,4.11405,4.10104,4.10898,7500000.0
2009-09-17 17:28:00,4.11297,4.11508,4.10417,4.11341,6380000.0
2009-09-17 17:29:00,4.1047,4.1145,4.1047,4.11408,10510000.0
2009-09-17 17:30:00,4.11526,4.11526,4.11146,4.11146,4880000.0
2009-09-17 17:31:00,4.11535,4.11612,4.11119,4.1147,6380000.0
2009-09-17 17:32:00,4.11523,4.11689,4.10798,4.11474,6010000.0
2009-09-17 17:33:00,4.11013,4.11562,4.1086,4.11562,7890000.0
2009-09-17 17:34:00,4.11398,4.11726,4.11124,4.11462,5250000.0
2009-09-17 17:35:00,4.11108,4.11497,4.10642,4.11484,11260000.0
2009-09-17 17:36:00,4.10653,4.117,4.10653,4.11141,5250000.0
2009-09-17 17:37:00,4.11411,4.11737,4.11411,4.11629,7130000.0
2009-09-17 17:38:00,4.11554,4.11678,4.10968,4.11678,7500000.0
2009-09-17 17:39:00,4.11057,4.11745,4.11022,4.115,8260000.0
2009-09-17 17:40:00,4.11677,4.11677,4.10735,4.10735,4890000.0
2009-09-17 17:41:00,4.10744,4.12103,4.10744,4.11306,6400000.0
2009-09-17 17:42:00,4.1169,4.11998,4.11217,4.11217,7130000.0
2009-09-17 17:43:00,4.11899,4.11951,4.10813,4.11951,5260000.0
2009-09-17 17:44:00,4.11126,4.12166,4.11126,4.11557,5250000.0
2009-09-17 17:45:00,4.12443,4.12746,4.11442,4.1229,7130000.0
2009-09-17 17:46:00,4.11676,4.12174,4.11448,4.11947,9000000.0
2009-09-17 17:47:00,4.11557,4.12064,4.11542,4.11616,6010000.0
2009-09-17 17:48:00,4.11464,4.12219,4.11197,4.11197,7510000.0
2009-09-17 17:49:00,4.11998,4.12421,4.11506,4.11506,6010000.0
2009-09-17 17:50:00,4.12095,4.12137,4.11272,4.1202,7130000.0
2009-09-17 17:51:00,4.12332,4.12349,4.11737,4.12062,6000000.0
2009-09-17 17:52:00,4.11623,4.12573,4.11501,4.12041,4880000.0
2009-09-17 17:53:00,4.12144,4.12144,4.11327,4.11386,7130000.0
2009-09-17 17:54:00,4.11817,4.12236,4.11499,4.1198,7890000.0
2009-09-17 17:55:00,4.11048,4.12168,4.11048,4.12144,10890000.0
2009-09-17 17:56:00,4.11484,4.12424,4.11484,4.11813,7880000.0
2009-09-17 17:57:00,4.12194,4.12194,4.1169,4.1169,5250000.0
2009-09-17 17:58:00,4.11835,4.12253,4.11666,4.11696,7880000.0
2009-09-17 17:59:00,4.11787,4.12376,4.11339,4.11872,4880000.0
2009-09-17 18:00:00,4.11843,4.12273,4.11843,4.12265,6000000.0
2009-09-17 18:01:00,4.12173,4.12173,4.11628,4.12102,4880000.0
2009-09-17 18:02:00,4.11595,4.12163,4.1153,4.12058,6760000.0
2009-09-17 18:03:00,4.11724,4.12079,4.11011,4.11621,12010000.0
2009-09-17 18:04:00,4.12143,4.12249,4.117,4.12249,4510000.0
2009-09-17 18:05:00,4.11706,4.12204,4.1109,4.12199,4880000.0
2009-09-17 18:06:00,4.12123,4.12159,4.11234,4.11847,6760000.0
2009-09-17 18:07:00,4.12265,4.12302,4.11748,4.12302,4890000.0
2009-09-17 18:08:00,4.11988,4.12293,4.11708,4.12232,7510000.0
2009-09-17 18:09:00,4.11937,4.1238,4.11855,4.12256,7500000.0
2009-09-17 18:10:00,4.12243,4.12414,4.11775,4.12236,6380000.0
2009-09-17 18:11:00,4.12133,4.1214,4.10946,4.1179,5260000.0
2009-09-17 18:12:00,4.12094,4.12348,4.1163,4.1163,12010000.0
2009-09-17 18:13:00,4.12224,4.1232,4.11698,4.1232,5250000.0
2009-09-17 18:14:00,4.11736,4.12231,4.11731,4.12183,8260000.0
2009-09-17 18:15:00,4.12344,4.12344,4.11625,4.11708,7890000.0
2009-09-17 18:16:00,4.12209,4.12345,4.11771,4.12258,6750000.0
2009-09-17 18:17:00,4.12392,4.12457,4.11951,4.12179,5250000.0
2009-09-17 18:18:00,4.12364,4.12413,4.11884,4.12313,7130000.0
2009-09-17 18:19:00,4.11782,4.12301,4.11239,4.11249,7130000.0
2009-09-17 18:20:00,4.12309,4.12356,4.11814,4.11966,7500000.0
2009-09-17 18:21:00,4.11884,4.12449,4.11517,4.12449,6750000.0
2009-09-17 18:22:00,4.11382,4.12176,4.11382,4.11949,4880000.0
2009-09-17 18:23:00,4.12404,4.12682,4.11836,4.12509,6750000.0
2009-09-17 18:24:00,4.12127,4.1248,4.11921,4.12372,6380000.0
2009-09-17 18:25:00,4.11781,4.12316,4.11328,4.12316,6380000.0
2009-09-17 18:26:00,4.12189,4.12518,4.11486,4.12242,5640000.0
2009-09-17 18:27:00,4.12271,4.12287,4.11714,4.11802,5250000.0
2009-09-17 18:28:00,4.11391,4.12387,4.11391,4.11436,6000000.0
2009-09-17 18:29:00,4.12269,4.12269,4.118,4.12244,6000000.0
2009-09-17 18:30:00,4.11313,4.12147,4.11313,4.1177,4880000.0
2009-09-17 18:31:00,4.12249,4.12326,4.11441,4.121,6760000.0
2009-09-17 18:32:00,4.12222,4.12593,4.114,4.114,5640000.0
2009-09-17 18:33:00,4.12345,4.12386,4.11397,4.12362,4880000.0
2009-09-17 18:34:00,4.11802,4.12292,4.11204,4.12292,6750000.0
2009-09-17 18:35:00,4.12357,4.12453,4.11877,4.12295,6380000.0
2009-09-17 18:36:00,4.12237,4.12306,4.11087,4.12306,5250000.0
2009-09-17 18:37:00,4.12424,4.12424,4.11727,4.1213,5250000.0
2009-09-17 18:38:00,4.11857,4.1227,4.1181,4.12244,5250000.0
2009-09-17 18:39:00,4.12324,4.12396,4.12226,4.12226,7500000.0
2009-09-17 18:40:00,4.11986,4.12609,4.11651,4.12574,6750000.0
2009-09-17 18:41:00,4.12339,4.12339,4.11717,4.11717,4880000.0
2009-09-17 18:42:00,4.12358,4.12358,4.11202,4.12346,7880000.0
2009-09-17 18:43:00,4.12024,4.12344,4.11375,4.11939,6000000.0
2009-09-17 18:44:00,4.12677,4.13155,4.11719,4.12208,14640000.0
2009-09-17 18:45:00,4.11938,4.12787,4.11576,4.11625,10130000.0
2009-09-17 18:46:00,4.12507,4.12594,4.11584,4.12594,7880000.0
2009-09-17 18:47:00,4.1209,4.12638,4.12021,4.12621,7510000.0
2009-09-17 18:48:00,4.11838,4.12874,4.11784,4.12512,8270000.0
2009-09-17 18:49:00,4.12586,4.12896,4.11928,4.11928,6380000.0
2009-09-17 18:50:00,4.12487,4.12882,4.12317,4.12774,5630000.0
2009-09-17 18:51:00,4.12837,4.12952,4.12215,4.12759,4880000.0
2009-09-17 18:52:00,4.12801,4.13024,4.1204,4.1298,5630000.0
2009-09-17 18:53:00,4.12614,4.12967,4.12515,4.12967,5630000.0
2009-09-17 18:54:00,4.1239,4.12856,4.12323,4.12427,4510000.0
2009-09-17 18:55:00,4.1257,4.1282,4.11881,4.1247,7880000.0
2009-09-17 18:56:00,4.12699,4.12819,4.11822,4.12246,7130000.0
2009-09-17 18:57:00,4.12085,4.12972,4.12085,4.12862,4520000.0
2009-09-17 18:58:00,4.12816,4.13081,4.12707,4.12976,6750000.0
2009-09-17 18:59:00,4.13018,4.13069,4.12109,4.12109,4880000.0
2009-09-17 19:00:00,4.12885,4.13189,4.12885,4.1312,5250000.0
2009-09-17 19:01:00,4.13069,4.13374,4.12352,4.12956,7880000.0
2009-09-17 19:02:00,4.1253,4.12999,4.1253,4.12942,6760000.0
2009-09-17 19:03:00,4.12559,4.13074,4.11961,4.13074,5630000.0
2009-09-17 19:04:00,4.12417,4.12985,4.12366,4.12956,6770000.0
2009-09-17 19:05:00,4.13131,4.13131,4.12986,4.13079,6010000.0
2009-09-17 19:06:00,4.12357,4.13455,4.12309,4.13126,6750000.0
2009-09-17 19:07:00,4.12797,4.13042,4.12565,4.13042,5260000.0
2009-09-17 19:08:00,4.12712,4.13187,4.12712,4.1294,5250000.0
2009-09-17 19:09:00,4.12915,4.12963,4.1238,4.12872,6390000.0
2009-09-17 19:10:00,4.13016,4.13068,4.12576,4.12868,5260000.0
2009-09-17 19:11:00,4.13093,4.13097,4.12461,4.12715,6750000.0
2009-09-17 19:12:00,4.12596,4.1304,4.12415,4.125,8250000.0
2009-09-17 19:13:00,4.13097,4.13111,4.12446,4.12446,8250000.0
2009-09-17 19:14:00,4.1255,4.12955,4.12009,4.12565,5250000.0
2009-09-17 19:15:00,4.12409,4.13149,4.12409,4.13071,5260000.0
2009-09-17 19:16:00,4.12576,4.12982,4.12576,4.12982,4140000.0
2009-09-17 19:17:00,4.12887,4.12993,4.12075,4.12993,4510000.0
2009-09-17 19:18:00,4.13031,4.13031,4.12855,4.12957,4880000.0
2009-09-17 19:19:00,4.12667,4.13064,4.12503,4.12667,7500000.0
2009-09-17 19:20:00,4.12487,4.13012,4.12487,4.1298,6770000.0
2009-09-17 19:21:00,4.12435,4.1291,4.11955,4.12863,7500000.0
2009-09-17 19:22:00,4.12631,4.13121,4.12226,4.12758,6380000.0
2009-09-17 19:23:00,4.12025,4.12767,4.11967,4.12767,5630000.0
2009-09-17 19:24:00,4.12657,4.13086,4.12532,4.12532,7500000.0
2009-09-17 19:25:00,4.12572,4.12775,4.11796,4.11845,6000000.0
2009-09-17 19:26:00,4.12046,4.1261,4.12046,4.12529,5250000.0
2009-09-17 19:27:00,4.12428,4.12728,4.114,4.12608,8250000.0
2009-09-17 19:28:00,4.11623,4.1267,4.11623,4.12246,6010000.0
2009-09-17 19:29:00,4.12826,4.13212,4.12534,4.12585,7130000.0
2009-09-17 19:30:00,4.12864,4.12953,4.12763,4.12953,4880000.0
2009-09-17 19:31:00,4.12652,4.12795,4.12619,4.1269,6010000.0
2009-09-17 19:32:00,4.12237,4.12901,4.11943,4.12865,4880000.0
2009-09-17 19:33:00,4.12834,4.12936,4.12408,4.12908,6000000.0
2009-09-17 19:34:00,4.12648,4.12746,4.117,4.12128,5630000.0
2009-09-17 19:35:00,4.12809,4.12867,4.12144,4.12667,5250000.0
2009-09-17 19:36:00,4.11727,4.12682,4.11605,4.12437,8250000.0
2009-09-17 19:37:00,4.12892,4.13004,4.1241,4.12926,6380000.0
2009-09-17 19:38:00,4.12706,4.12841,4.11865,4.12841,7510000.0
2009-09-17 19:39:00,4.12893,4.12904,4.11853,4.1212,6390000.0
2009-09-17 19:40:00,4.12935,4.12935,4.12342,4.12864,6020000.0
2009-09-17 19:41:00,4.1231,4.128,4.11708,4.128,4510000.0
2009-09-17 19:42:00,4.12367,4.12773,4.12255,4.12255,5630000.0
2009-09-17 19:43:00,4.12826,4.12899,4.1224,4.1286,7880000.0
2009-09-17 19:44:00,4.12399,4.1293,4.12396,4.12396,5250000.0
2009-09-17 19:45:00,4.12111,4.13155,4.12111,4.12611,5250000.0
2009-09-17 19:46:00,4.12678,4.12998,4.12011,4.12784,6000000.0
2009-09-17 19:47:00,4.12856,4.13137,4.12476,4.12911,7140000.0
2009-09-17 19:48:00,4.12899,4.12909,4.1246,4.1257,4510000.0
2009-09-17 19:49:00,4.121,4.12753,4.11651,4.12018,7140000.0
2009-09-17 19:50:00,4.12572,4.12696,4.12412,4.12602,5630000.0
2009-09-17 19:51:00,4.12808,4.12826,4.11681,4.12548,5270000.0
2009-09-17 19:52:00,4.12042,4.12691,4.11657,4.12116,4880000.0
2009-09-17 19:53:00,4.11752,4.12703,4.11752,4.12184,4880000.0
2009-09-17 19:54:00,4.12477,4.12688,4.12073,4.12604,4510000.0
2009-09-17 19:55:00,4.12779,4.12954,4.12106,4.12509,6770000.0
2009-09-17 19:56:00,4.12677,4.12828,4.12262,4.12462,5250000.0
2009-09-17 19:57:00,4.12188,4.12789,4.11787,4.12697,5630000.0
2009-09-17 19:58:00,4.12522,4.12878,4.1228,4.1228,4880000.0
2009-09-17 19:59:00,4.12539,4.12802,4.12155,4.12312,7500000.0
2009-09-17 20:00:00,4.1248,4.12816,4.12152,4.12152,5250000.0
2009-09-17 20:01:00,4.12903,4.12903,4.12358,4.12786,5640000.0
2009-09-17 20:02:00,4.12671,4.1284,4.12258,4.1284,6760000.0
2009-09-17 20:03:00,4.12832,4.12832,4.11868,4.12524,7130000.0
2009-09-17 20:04:00,4.12483,4.12895,4.12113,4.12835,6760000.0
2009-09-17 20:05:00,4.12829,4.1313,4.12059,4.1242,7880000.0
2009-09-17 20:06:00,4.11639,4.1259,4.11639,4.12507,5630000.0
2009-09-17 20:07:00,4.12918,4.13005,4.1247,4.12934,5640000.0
2009-09-17 20:08:00,4.12753,4.12753,4.11746,4.1239,7880000.0
2009-09-17 20:09:00,4.12763,4.12867,4.12315,4.12842,7130000.0
2009-09-17 20:10:00,4.11866,4.12815,4.11866,4.12753,5250000.0
2009-09-17 20:11:00,4.12752,4.13129,4.11997,4.12602,9750000.0
2009-09-17 20:12:00,4.12359,4.12879,4.12013,4.12411,5630000.0
2009-09-17 20:13:00,4.12639,4.12862,4.11846,4.12862,4880000.0
2009-09-17 20:14:00,4.13028,4.13213,4.12211,4.13165,4880000.0
2009-09-17 20:15:00,4.12244,4.13073,4.1214,4.12996,6760000.0
2009-09-17 20:16:00,4.12864,4.13054,4.12122,4.12985,5250000.0
2009-09-17 20:17:00,4.13033,4.13035,4.12061,4.1261,5630000.0
2009-09-17 20:18:00,4.12524,4.13062,4.12412,4.12907,4880000.0
2009-09-17 20:19:00,4.13026,4.13137,4.12613,4.12613,7500000.0
2009-09-17 20:20:00,4.13008,4.13216,4.12618,4.12716,6760000.0
2009-09-17 20:21:00,4.12604,4.13081,4.12471,4.12659,6760000.0
2009-09-17 20:22:00,4.12721,4.13151,4.12586,4.1267,4510000.0
2009-09-17 20:23:00,4.1284,4.13108,4.1198,4.13108,7140000.0
2009-09-17 20:24:00,4.13089,4.13129,4.12585,4.13129,4890000.0
2009-09-17 20:25:00,4.12953,4.13019,4.1189,4.12767,8260000.0
2009-09-17 20:26:00,4.12214,4.13314,4.12214,4.12788,9010000.0
2009-09-17 20:27:00,4.126,4.13003,4.12427,4.13003,7880000.0
2009-09-17 20:28:00,4.12984,4.13021,4.12438,4.13021,5260000.0
2009-09-17 20:29:00,4.12513,4.13003,4.11894,4.11894,5260000.0
2009-09-17 20:30:00,4.13038,4.13041,4.12432,4.12546,4510000.0
2009-09-17 20:31:00,4.12945,4.13221,4.12278,4.13062,5630000.0
2009-09-17 20:32:00,4.13025,4.13085,4.12148,4.13079,7880000.0
2009-09-17 20:33:00,4.12828,4.13299,4.12317,4.12617,6380000.0
2009-09-17 20:34:00,4.13167,4.13273,4.12237,4.12237,7510000.0
2009-09-17 20:35:00,4.12868,4.13059,4.12352,4.12744,5640000.0
2009-09-17 20:36:00,4.13017,4.13161,4.1218,4.12725,7880000.0
2009-09-17 20:37:00,4.13076,4.13162,4.12663,4.12689,7500000.0
2009-09-17 20:38:00,4.1302,4.13172,4.12225,4.13172,6000000.0
2009-09-17 20:39:00,4.13216,4.1327,4.12774,4.13138,6000000.0
2009-09-17 20:40:00,4.13302,4.13379,4.13214,4.13376,6010000.0
2009-09-17 20:41:00,4.13126,4.13337,4.12323,4.13272,4880000.0
2009-09-17 20:42:00,4.12399,4.138,4.12399,4.12878,7140000.0
2009-09-17 20:43:00,4.12416,4.1339,4.12416,4.1339,7130000.0
2009-09-17 20:44:00,4.13367,4.13447,4.12602,4.13403,5250000.0
2009-09-17 20:45:00,4.12876,4.13343,4.12272,4.12272,4880000.0
2009-09-17 20:46:00,4.12876,4.13099,4.12146,4.12742,5630000.0
2009-09-17 20:47:00,4.13123,4.13126,4.12558,4.13077,5250000.0
2009-09-17 20:48:00,4.12653,4.13339,4.12248,4.12248,7880000.0
2009-09-17 20:49:00,4.11895,4.13233,4.11895,4.12304,7500000.0
2009-09-17 20:50:00,4.12902,4.12976,4.12109,4.12976,6000000.0
2009-09-17 20:51:00,4.13134,4.13134,4.1254,4.13073,6750000.0
2009-09-17 20:52:00,4.1298,4.13009,4.12472,4.1289,8250000.0
2009-09-17 20:53:00,4.11915,4.12822,4.11915,4.12278,6000000.0
2009-09-17 20:54:00,4.1274,4.12957,4.12518,4.12809,7130000.0
2009-09-17 20:55:00,4.12773,4.12845,4.1198,4.12628,6010000.0
2009-09-17 20:56:00,4.12487,4.12858,4.12008,4.12858,8250000.0
2009-09-17 20:57:00,4.12782,4.12986,4.12369,4.12713,3770000.0
2009-09-17 20:58:00,4.12698,4.12824,4.12279,4.12697,5630000.0
2009-09-17 20:59:00,4.12761,4.12851,4.12207,4.12851,6000000.0
2009-09-17 21:00:00,4.12535,4.13091,4.12131,4.12973,6380000.0
2009-09-17 21:01:00,4.12279,4.12763,4.11656,4.12763,5250000.0
2009-09-17 21:03:00,4.12403,4.12742,4.12062,4.12742,6000000.0
2009-09-17 21:04:00,4.12771,4.12931,4.12239,4.12848,6750000.0
2009-09-17 21:05:00,4.13007,4.13079,4.11864,4.12875,8250000.0
2009-09-17 21:06:00,4.12848,4.13196,4.12229,4.1304,6390000.0
2009-09-17 21:07:00,4.12572,4.13022,4.12488,4.13022,4510000.0
2009-09-17 21:08:00,4.13135,4.13162,4.12744,4.13053,5630000.0
2009-09-17 21:09:00,4.13088,4.13239,4.12816,4.13132,5250000.0
2009-09-17 21:10:00,4.1298,4.13068,4.12639,4.13068,6000000.0
2009-09-17 21:11:00,4.12854,4.13218,4.12352,4.13056,6000000.0
2009-09-17 21:12:00,4.13093,4.13401,4.12225,4.12225,6380000.0
2009-09-17 21:13:00,4.13031,4.13171,4.1264,4.13082,7130000.0
2009-09-17 21:14:00,4.13274,4.1328,4.12521,4.12521,7880000.0
2009-09-17 21:15:00,4.12407,4.1347,4.12407,4.12853,6380000.0
2009-09-17 21:16:00,4.12213,4.1326,4.12213,4.1326,8250000.0
2009-09-17 21:17:00,4.12983,4.13117,4.12003,4.12932,7500000.0
2009-09-17 21:18:00,4.12873,4.13098,4.12003,4.12133,4880000.0
2009-09-17 21:19:00,4.12881,4.13097,4.1252,4.13008,5250000.0
2009-09-17 21:21:00,4.11959,4.12953,4.11959,4.12808,7130000.0
2009-09-17 21:22:00,4.12801,4.13412,4.12264,4.12339,5630000.0
2009-09-17 21:23:00,4.13129,4.13233,4.12318,4.13024,5260000.0
2009-09-17 21:24:00,4.12938,4.13321,4.12676,4.12676,7510000.0
2009-09-17 21:25:00,4.13065,4.13177,4.12167,4.12612,7500000.0
2009-09-17 21:26:00,4.13136,4.13215,4.12673,4.12673,4890000.0
2009-09-17 21:27:00,4.1304,4.13269,4.12735,4.13132,7130000.0
2009-09-17 21:28:00,4.12027,4.13045,4.12027,4.13045,5630000.0
2009-09-17 21:29:00,4.13107,4.1317,4.12605,4.12605,6380000.0
2009-09-17 21:30:00,4.12387,4.13417,4.12387,4.12963,9000000.0
2009-09-17 21:31:00,4.13035,4.13035,4.12118,4.12648,4880000.0
2009-09-17 21:32:00,4.13183,4.13356,4.12198,4.12565,7130000.0
2009-09-17 21:33:00,4.13119,4.13352,4.12796,4.13159,5260000.0
2009-09-17 21:34:00,4.13302,4.13435,4.12253,4.12253,3760000.0
2009-09-17 21:35:00,4.13166,4.13288,4.12799,4.12799,6020000.0
2009-09-17 21:36:00,4.1318,4.13221,4.12142,4.12665,8250000.0
2009-09-17 21:37:00,4.12998,4.13318,4.12712,4.12712,5640000.0
2009-09-17 21:38:00,4.12885,4.13389,4.1246,4.1292,5640000.0
2009-09-17 21:39:00,4.13066,4.13144,4.12236,4.13144,4140000.0
2009-09-17 21:40:00,4.13109,4.13258,4.12312,4.13252,5630000.0
2009-09-17 21:41:00,4.12733,4.13084,4.12539,4.13083,4510000.0
2009-09-17 21:42:00,4.13228,4.13228,4.12506,4.12825,6390000.0
2009-09-17 21:43:00,4.13156,4.13298,4.1227,4.13093,7510000.0
2009-09-17 21:44:00,4.13005,4.13314,4.12744,4.12744,4510000.0
2009-09-17 21:45:00,4.12641,4.13807,4.12641,4.13084,9760000.0
2009-09-17 21:46:00,4.12248,4.1359,4.12248,4.13042,6010000.0
2009-09-17 21:47:00,4.13246,4.13287,4.12269,4.132,7130000.0
2009-09-17 21:48:00,4.12626,4.13224,4.12626,4.13165,5260000.0
2009-09-17 21:49:00,4.13007,4.13269,4.12232,4.13256,4880000.0
2009-09-17 21:50:00,4.12491,4.13158,4.12491,4.13158,7140000.0
2009-09-17 21:51:00,4.13189,4.13189,4.12203,4.12203,4510000.0
2009-09-17 21:52:00,4.13278,4.13341,4.12388,4.1328,6010000.0
2009-09-17 21:53:00,4.13159,4.132,4.12184,4.13108,6760000.0
2009-09-17 21:54:00,4.13106,4.13106,4.1188,4.13009,6380000.0
2009-09-17 21:55:00,4.13214,4.1322,4.12716,4.1322,5630000.0
2009-09-17 21:57:00,4.12356,4.13337,4.12356,4.13193,5250000.0
2009-09-17 21:58:00,4.13251,4.13251,4.12659,4.13076,4880000.0
2009-09-17 21:59:00,4.13098,4.13098,4.12126,4.12126,6380000.0
2009-09-17 22:00:00,4.13267,4.13267,4.12189,4.12189,6000000.0
2009-09-17 22:01:00,4.12222,4.13181,4.12222,4.12686,5630000.0
2009-09-17 22:02:00,4.12795,4.13363,4.12281,4.12281,7510000.0
2009-09-17 22:03:00,4.12516,4.13201,4.12212,4.13149,4520000.0
2009-09-17 22:04:00,4.12593,4.13121,4.12059,4.13005,5260000.0
2009-09-17 22:05:00,4.12234,4.1313,4.12058,4.13063,7880000.0
2009-09-17 22:06:00,4.13305,4.13714,4.12581,4.12944,4140000.0
2009-09-17 22:08:00,4.12745,4.13198,4.12144,4.12144,8250000.0
2009-09-17 22:09:00,4.13088,4.13193,4.11983,4.13156,6750000.0
2009-09-17 22:10:00,4.13204,4.13235,4.12672,4.13235,5250000.0
2009-09-17 22:11:00,4.12569,4.13189,4.12172,4.1291,7500000.0
2009-09-17 22:12:00,4.12478,4.13237,4.12478,4.13237,6000000.0
2009-09-17 22:13:00,4.12953,4.13148,4.12406,4.13107,5250000.0
2009-09-17 22:15:00,4.13131,4.13131,4.1212,4.1212,6000000.0
2009-09-17 22:16:00,4.13114,4.13192,4.12673,4.13038,5630000.0
2009-09-17 22:17:00,4.12597,4.13045,4.12506,4.13045,3000000.0
2009-09-17 22:18:00,4.13099,4.13125,4.12629,4.1297,6380000.0
2009-09-17 22:19:00,4.12738,4.13491,4.1229,4.12803,6380000.0
2009-09-17 22:20:00,4.13009,4.13145,4.12146,4.12146,7500000.0
2009-09-17 22:21:00,4.13172,4.13215,4.12249,4.1289,8250000.0
2009-09-17 22:22:00,4.13039,4.13039,4.12151,4.12948,6010000.0
2009-09-17 22:23:00,4.13057,4.13175,4.12205,4.12953,6010000.0
2009-09-17 22:24:00,4.12912,4.1317,4.12042,4.1317,8250000.0
2009-09-17 22:25:00,4.13075,4.13199,4.12611,4.1281,5260000.0
2009-09-17 22:26:00,4.12848,4.13031,4.12496,4.13031,4880000.0
2009-09-17 22:27:00,4.1273,4.13168,4.1273,4.13168,5260000.0
2009-09-17 22:28:00,4.1307,4.1319,4.12601,4.1309,6380000.0
2009-09-17 22:29:00,4.12837,4.13044,4.1246,4.13011,7130000.0
2009-09-17 22:30:00,4.13007,4.13199,4.1233,4.1317,6380000.0
2009-09-17 22:31:00,4.12824,4.13087,4.12118,4.12884,4880000.0
2009-09-17 22:32:00,4.13164,4.13256,4.12232,4.13228,5630000.0
2009-09-17 22:33:00,4.13117,4.13128,4.12133,4.13128,5250000.0
2009-09-17 22:34:00,4.12132,4.13067,4.11729,4.13067,6750000.0
2009-09-17 22:35:00,4.12893,4.1309,4.12656,4.13013,5630000.0
2009-09-17 22:36:00,4.13109,4.13141,4.12556,4.12819,5250000.0
2009-09-17 22:37:00,4.12612,4.13009,4.12297,4.13009,5250000.0
2009-09-17 22:38:00,4.12968,4.13088,4.12572,4.13088,5630000.0
2009-09-17 22:39:00,4.13137,4.13137,4.12591,4.12633,5250000.0
2009-09-17 22:40:00,4.12133,4.13102,4.12091,4.13102,6760000.0
2009-09-17 22:41:00,4.12124,4.13258,4.12124,4.13123,6380000.0
2009-09-17 22:42:00,4.12381,4.13226,4.12381,4.12878,6010000.0
2009-09-17 22:43:00,4.13115,4.13217,4.12491,4.13217,6000000.0
2009-09-17 22:44:00,4.12089,4.13077,4.11963,4.12848,6000000.0
2009-09-17 22:45:00,4.12507,4.13492,4.12507,4.12866,9380000.0
2009-09-17 22:46:00,4.13123,4.13194,4.12635,4.1304,6000000.0
2009-09-17 22:47:00,4.13212,4.13253,4.12807,4.13253,6750000.0
2009-09-17 22:48:00,4.12405,4.13236,4.12294,4.12865,5630000.0
2009-09-17 22:49:00,4.12268,4.13247,4.12268,4.13039,4890000.0
2009-09-17 22:50:00,4.13125,4.1339,4.12278,4.13226,6380000.0
2009-09-17 22:51:00,4.13111,4.13272,4.12715,4.12957,7500000.0
2009-09-17 22:52:00,4.13096,4.13325,4.12353,4.13174,7130000.0
2009-09-17 22:53:00,4.12739,4.13115,4.12151,4.13052,6750000.0
2009-09-17 22:54:00,4.12553,4.13209,4.12154,4.12761,7880000.0
2009-09-17 22:55:00,4.12728,4.13271,4.12471,4.12782,7880000.0
2009-09-17 22:56:00,4.12643,4.13143,4.12283,4.12283,3380000.0
2009-09-17 22:57:00,4.12764,4.13356,4.12679,4.13356,3750000.0
2009-09-17 22:58:00,4.13206,4.13231,4.12773,4.12991,5630000.0
2009-09-17 22:59:00,4.1249,4.13672,4.1249,4.13157,6000000.0
2009-09-17 23:00:00,4.12952,4.13402,4.1241,4.12738,7130000.0
2009-09-17 23:02:00,4.12944,4.13202,4.12613,4.13202,6000000.0
2009-09-17 23:03:00,4.12936,4.1313,4.12936,4.1313,4130000.0
2009-09-17 23:04:00,4.13157,4.13501,4.1266,4.13286,5250000.0
2009-09-17 23:05:00,4.13082,4.13082,4.11986,4.1278,5630000.0
2009-09-17 23:06:00,4.12921,4.13089,4.11869,4.13089,6000000.0
2009-09-17 23:07:00,4.12098,4.13134,4.12098,4.13133,6760000.0
2009-09-17 23:08:00,4.12619,4.12655,4.12458,4.12558,5260000.0
2009-09-17 23:09:00,4.13242,4.13437,4.12817,4.12817,6380000.0
2009-09-17 23:10:00,4.12908,4.132,4.12148,4.12594,8250000.0
2009-09-17 23:11:00,4.12555,4.13193,4.12492,4.13193,6750000.0
2009-09-17 23:12:00,4.13142,4.13269,4.12724,4.12777,4880000.0
2009-09-17 23:13:00,4.13248,4.13254,4.12644,4.1278,4140000.0
2009-09-17 23:14:00,4.12991,4.13426,4.122,4.13352,5630000.0
2009-09-17 23:15:00,4.13279,4.13426,4.12943,4.13426,6010000.0
2009-09-17 23:16:00,4.13119,4.1318,4.12231,4.1318,6380000.0
2009-09-17 23:18:00,4.12542,4.13148,4.12182,4.12855,6380000.0
2009-09-17 23:19:00,4.12713,4.13177,4.12244,4.12959,5630000.0
2009-09-17 23:20:00,4.12335,4.13046,4.12077,4.12878,5630000.0
2009-09-17 23:21:00,4.12592,4.12949,4.12245,4.12287,6390000.0
2009-09-17 23:22:00,4.12756,4.12774,4.12284,4.12284,1880000.0
2009-09-17 23:23:00,4.12788,4.12788,4.11663,4.12252,3380000.0
2009-09-17 23:24:00,4.12889,4.12889,4.12198,4.12664,4880000.0
2009-09-17 23:25:00,4.12599,4.12763,4.12054,4.1272,4130000.0
2009-09-17 23:26:00,4.12826,4.12917,4.11943,4.1275,7130000.0
2009-09-17 23:27:00,4.12661,4.12981,4.12247,4.12885,7510000.0
2009-09-17 23:28:00,4.12852,4.12852,4.12216,4.12216,1500000.0
2009-09-17 23:29:00,4.12331,4.12767,4.12285,4.12767,4880000.0
2009-09-17 23:30:00,4.12919,4.12919,4.1228,4.12587,6000000.0
2009-09-17 23:31:00,4.12846,4.12874,4.12702,4.12874,1510000.0
2009-09-17 23:32:00,4.12469,4.12947,4.11975,4.12379,5630000.0
2009-09-17 23:33:00,4.12643,4.12818,4.12293,4.12505,4890000.0
2009-09-17 23:34:00,4.1254,4.1273,4.1153,4.1273,6760000.0
2009-09-17 23:35:00,4.12663,4.12821,4.12227,4.12808,7510000.0
2009-09-17 23:36:00,4.12517,4.12836,4.12124,4.12818,3750000.0
2009-09-17 23:37:00,4.12775,4.12819,4.12335,4.12346,5250000.0
2009-09-17 23:38:00,4.12753,4.12891,4.12152,4.12152,9380000.0
2009-09-17 23:39:00,4.12729,4.12916,4.12326,4.12804,10890000.0
2009-09-17 23:40:00,4.12864,4.13169,4.12206,4.12884,11260000.0
2009-09-17 23:41:00,4.11659,4.12902,4.11659,4.12862,10510000.0
2009-09-17 23:42:00,4.12468,4.13157,4.1235,4.12385,9010000.0
2009-09-17 23:43:00,4.12013,4.12726,4.11525,4.11525,4500000.0
2009-09-17 23:45:00,4.12815,4.12884,4.12251,4.12309,7130000.0
2009-09-17 23:47:00,4.12734,4.12822,4.11901,4.12696,6390000.0
2009-09-17 23:49:00,4.12608,4.12734,4.1225,4.12701,6010000.0
2009-09-17 23:50:00,4.12401,4.12964,4.1196,4.12621,6380000.0
2009-09-17 23:51:00,4.12492,4.1261,4.11782,4.12069,5250000.0
2009-09-17 23:52:00,4.12609,4.12665,4.11537,4.12277,5260000.0
2009-09-17 23:53:00,4.1194,4.12858,4.11694,4.12858,9010000.0
2009-09-17 23:54:00,4.11668,4.12935,4.11668,4.12874,4500000.0
2009-09-17 23:55:00,4.12651,4.12698,4.11798,4.11798,7880000.0
2009-09-17 23:56:00,4.12569,4.12806,4.11861,4.12806,6380000.0
2009-09-17 23:58:00,4.12035,4.12667,4.11629,4.12667,7130000.0
2009-09-17 23:59:00,4.12663,4.12851,4.12408,4.12851,4130000.0
2009-09-18 00:00:00,4.12821,4.12821,4.12148,4.12779,4510000.0
2009-09-18 00:01:00,4.12447,4.12827,4.12414,4.12822,5630000.0
2009-09-18 00:03:00,4.12639,4.12872,4.12364,4.12711,5260000.0
2009-09-18 00:04:00,4.128,4.12926,4.11829,4.12783,6020000.0
2009-09-18 00:05:00,4.12637,4.12737,4.11792,4.12638,6380000.0
2009-09-18 00:06:00,4.12678,4.12878,4.1243,4.12857,4880000.0
2009-09-18 00:07:00,4.12717,4.12874,4.12372,4.12855,6390000.0
2009-09-18 00:08:00,4.12763,4.12794,4.11811,4.12375,5630000.0
2009-09-18 00:09:00,4.11763,4.12704,4.11763,4.12187,7510000.0
2009-09-18 00:10:00,4.11696,4.12664,4.11678,4.12664,6000000.0
2009-09-18 00:12:00,4.12801,4.12801,4.12314,4.12722,4510000.0
2009-09-18 00:13:00,4.12672,4.1297,4.11993,4.12852,4140000.0
2009-09-18 00:14:00,4.12778,4.12778,4.12274,4.12274,4880000.0
2009-09-18 00:15:00,4.12385,4.12976,4.12153,4.12536,9010000.0
2009-09-18 00:16:00,4.11567,4.12573,4.11567,4.12573,5630000.0
2009-09-18 00:17:00,4.12443,4.13128,4.12319,4.12688,5630000.0
2009-09-18 00:18:00,4.12807,4.12817,4.11872,4.12817,7510000.0
2009-09-18 00:19:00,4.12427,4.12836,4.11878,4.12642,5630000.0
2009-09-18 00:20:00,4.12799,4.12885,4.12012,4.12361,4880000.0
2009-09-18 00:21:00,4.12739,4.13167,4.12093,4.12093,6760000.0
2009-09-18 00:22:00,4.12323,4.13132,4.11616,4.12416,6380000.0
2009-09-18 00:23:00,4.12372,4.12877,4.11682,4.11682,7130000.0
2009-09-18 00:24:00,4.12137,4.12743,4.12058,4.12743,6390000.0
2009-09-18 00:25:00,4.12244,4.12752,4.12244,4.12687,6380000.0
2009-09-18 00:26:00,4.12509,4.12888,4.12319,4.12456,6010000.0
2009-09-18 00:27:00,4.12819,4.12946,4.12423,4.12873,6000000.0
2009-09-18 00:28:00,4.12767,4.12767,4.11685,4.12667,5260000.0
2009-09-18 00:29:00,4.12323,4.12855,4.12323,4.12781,4520000.0
2009-09-18 00:30:00,4.12599,4.12743,4.12317,4.12702,6390000.0
2009-09-18 00:31:00,4.11735,4.12707,4.11735,4.12707,5270000.0
2009-09-18 00:32:00,4.11764,4.12691,4.11499,4.12691,6750000.0
2009-09-18 00:33:00,4.12873,4.13163,4.12235,4.12235,7510000.0
2009-09-18 00:34:00,4.12795,4.12843,4.12278,4.12278,5630000.0
2009-09-18 00:35:00,4.1222,4.12688,4.11551,4.11551,7130000.0
2009-09-18 00:37:00,4.12344,4.12671,4.1211,4.12671,4510000.0
2009-09-18 00:38:00,4.12833,4.12833,4.12143,4.12491,4880000.0
2009-09-18 00:39:00,4.12658,4.12868,4.12174,4.12691,7130000.0
2009-09-18 00:40:00,4.12206,4.12841,4.12206,4.1282,6380000.0
2009-09-18 00:41:00,4.12715,4.12715,4.11682,4.12659,6390000.0
2009-09-18 00:43:00,4.12473,4.12703,4.12035,4.1205,3770000.0
2009-09-18 00:44:00,4.12144,4.12661,4.12144,4.12293,3750000.0
2009-09-18 00:45:00,4.12004,4.13052,4.12004,4.12455,6380000.0
2009-09-18 00:46:00,4.12601,4.12759,4.11762,4.12697,4890000.0
2009-09-18 00:47:00,4.12629,4.12776,4.11832,4.12731,4880000.0
2009-09-18 00:48:00,4.11667,4.12724,4.11667,4.12648,5260000.0
2009-09-18 00:49:00,4.11942,4.12847,4.11942,4.12351,6760000.0
2009-09-18 00:50:00,4.12366,4.12903,4.12277,4.12277,5260000.0
2009-09-18 00:51:00,4.12492,4.12903,4.11827,4.12864,3760000.0
2009-09-18 00:52:00,4.12572,4.12859,4.12271,4.12271,4510000.0
2009-09-18 00:53:00,4.12439,4.12689,4.1177,4.12581,5260000.0
2009-09-18 00:54:00,4.12271,4.12703,4.11669,4.12169,7130000.0
2009-09-18 00:55:00,4.12203,4.12759,4.12203,4.12265,4510000.0
2009-09-18 00:56:00,4.12496,4.12857,4.11934,4.12711,4510000.0
2009-09-18 00:57:00,4.12535,4.13006,4.11996,4.12326,6770000.0
2009-09-18 00:59:00,4.12623,4.12836,4.12065,4.12668,5260000.0
2009-09-18 01:00:00,4.12122,4.13285,4.12122,4.12624,7880000.0
2009-09-18 01:01:00,4.11978,4.12581,4.11908,4.12197,4520000.0
2009-09-18 01:02:00,4.12304,4.12693,4.11683,4.12693,5260000.0
2009-09-18 01:03:00,4.12811,4.12811,4.11689,4.1214,5260000.0
2009-09-18 01:04:00,4.1209,4.12801,4.12031,4.12274,5250000.0
2009-09-18 01:05:00,4.12832,4.12832,4.11892,4.12324,7880000.0
2009-09-18 01:06:00,4.12775,4.12775,4.12154,4.12522,4140000.0
2009-09-18 01:07:00,4.12639,4.12708,4.12345,4.12674,5260000.0
2009-09-18 01:08:00,4.12123,4.12647,4.11945,4.12647,7880000.0
2009-09-18 01:09:00,4.12655,4.12967,4.11968,4.12484,6380000.0
2009-09-18 01:10:00,4.12291,4.12747,4.1212,4.12579,4880000.0
2009-09-18 01:11:00,4.12591,4.12591,4.11634,4.12175,7510000.0
2009-09-18 01:12:00,4.12768,4.12873,4.11997,4.12362,6000000.0
2009-09-18 01:13:00,4.12287,4.12753,4.11553,4.12055,6750000.0
2009-09-18 01:14:00,4.11565,4.1285,4.11565,4.1285,7500000.0
2009-09-18 01:15:00,4.12167,4.12706,4.12167,4.12706,3750000.0
2009-09-18 01:16:00,4.12077,4.12712,4.12077,4.12338,4130000.0
2009-09-18 01:17:00,4.1257,4.1257,4.1172,4.12452,7140000.0
2009-09-18 01:18:00,4.12149,4.12657,4.1206,4.12476,8260000.0
2009-09-18 01:19:00,4.12568,4.12906,4.11863,4.12782,6760000.0
2009-09-18 01:20:00,4.12983,4.12998,4.12565,4.12969,4150000.0
2009-09-18 01:21:00,4.12036,4.12643,4.11676,4.12643,4890000.0
2009-09-18 01:22:00,4.12278,4.12848,4.11702,4.1226,7130000.0
2009-09-18 01:23:00,4.122,4.12756,4.11865,4.12337,6750000.0
2009-09-18 01:24:00,4.12743,4.12743,4.12059,4.12597,4880000.0
2009-09-18 01:26:00,4.12755,4.12832,4.12208,4.12332,7510000.0
2009-09-18 01:28:00,4.12478,4.12729,4.12259,4.12729,4880000.0
2009-09-18 01:29:00,4.12661,4.12661,4.11577,4.12606,8250000.0
2009-09-18 01:30:00,4.1276,4.12864,4.12231,4.12623,7130000.0
2009-09-18 01:31:00,4.12559,4.12642,4.12267,4.12482,4880000.0
2009-09-18 01:32:00,4.1265,4.12796,4.11841,4.127,4880000.0
2009-09-18 01:33:00,4.12327,4.12842,4.12327,4.12772,4510000.0
2009-09-18 01:34:00,4.1294,4.1327,4.12165,4.12461,6000000.0
2009-09-18 01:35:00,4.12634,4.12806,4.12227,4.12706,7130000.0
2009-09-18 01:36:00,4.12292,4.12806,4.12292,4.12688,5250000.0
2009-09-18 01:37:00,4.12528,4.12905,4.11808,4.11808,4140000.0
2009-09-18 01:38:00,4.12654,4.12743,4.12101,4.12308,5630000.0
2009-09-18 01:39:00,4.12358,4.12942,4.12342,4.12349,6750000.0
2009-09-18 01:40:00,4.12393,4.12796,4.12321,4.12321,5260000.0
2009-09-18 01:41:00,4.12254,4.12857,4.119,4.12324,6390000.0
2009-09-18 01:42:00,4.12098,4.12936,4.12098,4.12855,4130000.0
2009-09-18 01:43:00,4.1243,4.13008,4.1243,4.12881,4880000.0
2009-09-18 01:44:00,4.12314,4.12674,4.12094,4.12378,6380000.0
2009-09-18 01:45:00,4.12744,4.12818,4.11762,4.12417,16510000.0
2009-09-18 01:46:00,4.12307,4.1272,4.11987,4.12608,7500000.0
2009-09-18 01:47:00,4.12748,4.12772,4.123,4.12772,5260000.0
2009-09-18 01:48:00,4.1279,4.12992,4.11973,4.12624,7140000.0
2009-09-18 01:49:00,4.12169,4.12418,4.11832,4.12288,6380000.0
2009-09-18 01:50:00,4.12443,4.1289,4.121,4.12598,7880000.0
2009-09-18 01:51:00,4.12339,4.12884,4.12166,4.12323,7880000.0
2009-09-18 01:52:00,4.12751,4.12751,4.12218,4.12725,5260000.0
2009-09-18 01:53:00,4.12721,4.128,4.11875,4.12738,9770000.0
2009-09-18 01:54:00,4.12767,4.12821,4.11837,4.12821,9750000.0
2009-09-18 01:55:00,4.128,4.128,4.11787,4.12557,7130000.0
2009-09-18 01:56:00,4.12762,4.12978,4.12289,4.12635,7510000.0
2009-09-18 01:57:00,4.12746,4.12861,4.12364,4.12576,7130000.0
2009-09-18 01:58:00,4.124,4.12835,4.1235,4.12835,4510000.0
2009-09-18 02:01:00,4.12477,4.12858,4.12477,4.12857,5250000.0
2009-09-18 02:02:00,4.1211,4.12771,4.1211,4.12663,4510000.0
2009-09-18 02:03:00,4.12747,4.12989,4.12369,4.12369,7880000.0
2009-09-18 02:04:00,4.12613,4.12819,4.12334,4.12385,4510000.0
2009-09-18 02:05:00,4.11939,4.12728,4.11939,4.12584,5630000.0
2009-09-18 02:06:00,4.12387,4.12697,4.12093,4.12697,7130000.0
2009-09-18 02:07:00,4.12658,4.1293,4.12561,4.12765,5260000.0
2009-09-18 02:08:00,4.12327,4.1282,4.12327,4.12427,3380000.0
2009-09-18 02:09:00,4.12781,4.12821,4.12638,4.12821,4520000.0
2009-09-18 02:10:00,4.12781,4.12833,4.12336,4.12795,5250000.0
2009-09-18 02:11:00,4.1268,4.12858,4.12022,4.12858,3380000.0
2009-09-18 02:12:00,4.12838,4.12913,4.1262,4.12804,5270000.0
2009-09-18 02:13:00,4.11491,4.12798,4.11491,4.12798,4130000.0
2009-09-18 02:14:00,4.12784,4.1285,4.12714,4.12714,1880000.0
2009-09-18 02:15:00,4.12557,4.12934,4.11895,4.12347,13150000.0
2009-09-18 02:16:00,4.12504,4.12534,4.11478,4.12013,4130000.0
2009-09-18 02:17:00,4.12122,4.12696,4.11704,4.12696,4130000.0
2009-09-18 02:18:00,4.12494,4.12782,4.12494,4.12635,4880000.0
2009-09-18 02:19:00,4.12829,4.12964,4.1254,4.1254,3380000.0
2009-09-18 02:20:00,4.12412,4.12785,4.11604,4.11604,7140000.0
2009-09-18 02:21:00,4.12832,4.12832,4.1255,4.12619,3750000.0
2009-09-18 02:22:00,4.12754,4.12754,4.1214,4.12565,4150000.0
2009-09-18 02:23:00,4.12597,4.12802,4.1252,4.12802,4500000.0
2009-09-18 02:24:00,4.12169,4.12681,4.12169,4.12328,3010000.0
2009-09-18 02:25:00,4.12661,4.12916,4.12295,4.12866,3750000.0
2009-09-18 02:26:00,4.12701,4.1281,4.12263,4.1281,5630000.0
2009-09-18 02:27:00,4.12303,4.12888,4.11873,4.12496,4500000.0
2009-09-18 02:28:00,4.12919,4.12919,4.11758,4.12595,3000000.0
2009-09-18 02:29:00,4.12724,4.1285,4.1249,4.1249,3000000.0
2009-09-18 02:30:00,4.12885,4.12935,4.12434,4.12858,9030000.0
2009-09-18 02:31:00,4.12558,4.12776,4.12558,4.12776,2630000.0
2009-09-18 02:32:00,4.12734,4.12734,4.12245,4.12681,3750000.0
2009-09-18 02:33:00,4.12807,4.1281,4.12379,4.125,6390000.0
2009-09-18 02:34:00,4.129,4.12937,4.1197,4.12879,6380000.0
2009-09-18 02:35:00,4.11712,4.12816,4.11712,4.12816,3750000.0
2009-09-18 02:36:00,4.12692,4.12758,4.12651,4.12651,1880000.0
2009-09-18 02:37:00,4.12709,4.12852,4.12318,4.12344,5250000.0
2009-09-18 02:38:00,4.12859,4.12859,4.12053,4.12674,6760000.0
2009-09-18 02:39:00,4.1259,4.1259,4.12069,4.12069,2260000.0
2009-09-18 02:40:00,4.12671,4.12772,4.12318,4.12318,4500000.0
2009-09-18 02:41:00,4.12625,4.12681,4.11894,4.12681,1880000.0
2009-09-18 02:42:00,4.12638,4.12812,4.12518,4.12812,4500000.0
2009-09-18 02:43:00,4.12785,4.12894,4.1252,4.12828,7880000.0
2009-09-18 02:44:00,4.12425,4.12807,4.12369,4.12787,4880000.0
2009-09-18 02:45:00,4.12781,4.12781,4.12301,4.12301,1880000.0
2009-09-18 02:47:00,4.12543,4.127,4.11753,4.12626,10880000.0
2009-09-18 02:49:00,4.12676,4.12733,4.11766,4.12566,6760000.0
2009-09-18 02:51:00,4.12266,4.12878,4.11919,4.12667,7880000.0
2009-09-18 02:52:00,4.12195,4.12599,4.12092,4.12599,4140000.0
2009-09-18 02:54:00,4.12335,4.12803,4.12335,4.12696,5250000.0
2009-09-18 02:56:00,4.1238,4.12602,4.1238,4.12602,1500000.0
2009-09-18 02:58:00,4.12447,4.12447,4.12447,4.12447,750000.0
2009-09-18 02:59:00,4.12588,4.1277,4.12561,4.1277,3000000.0
2009-09-18 03:00:00,4.11929,4.12778,4.11834,4.12277,10510000.0
2009-09-18 03:01:00,4.12796,4.12796,4.12594,4.12696,2250000.0
2009-09-18 03:02:00,4.12425,4.12867,4.12324,4.12743,5250000.0
2009-09-18 03:03:00,4.12819,4.12844,4.12685,4.12777,5250000.0
2009-09-18 03:04:00,4.12498,4.12609,4.12498,4.12609,1500000.0
2009-09-18 03:05:00,4.1279,4.12808,4.12236,4.12711,5630000.0
2009-09-18 03:06:00,4.12752,4.12752,4.12394,4.12624,4130000.0
2009-09-18 03:07:00,4.12672,4.12837,4.11895,4.12445,7500000.0
2009-09-18 03:08:00,4.12584,4.12932,4.12584,4.1278,1880000.0
2009-09-18 03:09:00,4.12648,4.12788,4.12291,4.12526,3760000.0
2009-09-18 03:10:00,4.12742,4.12757,4.12275,4.12643,5250000.0
2009-09-18 03:11:00,4.12781,4.12825,4.11865,4.1246,5640000.0
2009-09-18 03:12:00,4.12559,4.12743,4.12205,4.12649,4130000.0
2009-09-18 03:13:00,4.1286,4.12891,4.12487,4.12782,6000000.0
2009-09-18 03:14:00,4.12704,4.12829,4.12134,4.12581,5630000.0
2009-09-18 03:15:00,4.12875,4.12875,4.12295,4.12295,6000000.0
2009-09-18 03:16:00,4.12319,4.1271,4.12257,4.12282,4500000.0
2009-09-18 03:17:00,4.1239,4.129,4.12358,4.12358,3380000.0
2009-09-18 03:18:00,4.12327,4.12821,4.12306,4.12306,6000000.0
2009-09-18 03:19:00,4.12661,4.12726,4.12569,4.12726,3000000.0
2009-09-18 03:20:00,4.12729,4.12842,4.12064,4.1281,8250000.0
2009-09-18 03:21:00,4.12275,4.13029,4.12275,4.12867,8250000.0
2009-09-18 03:22:00,4.12822,4.1285,4.12671,4.1285,4510000.0
2009-09-18 03:23:00,4.12683,4.12832,4.12302,4.12832,5250000.0
2009-09-18 03:24:00,4.1282,4.13002,4.12329,4.12871,7510000.0
2009-09-18 03:25:00,4.11999,4.13105,4.11999,4.12022,4880000.0
2009-09-18 03:26:00,4.12424,4.12794,4.12291,4.12766,5250000.0
2009-09-18 03:27:00,4.12651,4.12779,4.11852,4.12602,3750000.0
2009-09-18 03:28:00,4.12845,4.12845,4.11879,4.11879,6000000.0
2009-09-18 03:29:00,4.12287,4.12764,4.12265,4.12764,5250000.0
2009-09-18 03:30:00,4.1252,4.12845,4.1252,4.12697,4500000.0
2009-09-18 03:31:00,4.12817,4.12837,4.11853,4.12837,9760000.0
2009-09-18 03:32:00,4.12911,4.13232,4.11958,4.12846,7130000.0
2009-09-18 03:33:00,4.12831,4.13115,4.12392,4.12883,9000000.0
2009-09-18 03:34:00,4.12394,4.12826,4.12319,4.12363,3750000.0
2009-09-18 03:35:00,4.1244,4.12837,4.1244,4.12828,4880000.0
2009-09-18 03:36:00,4.12679,4.12822,4.12553,4.12822,2630000.0
2009-09-18 03:37:00,4.12794,4.128,4.12358,4.12392,6000000.0
2009-09-18 03:38:00,4.12461,4.12841,4.1237,4.12791,5250000.0
2009-09-18 03:39:00,4.12275,4.12975,4.12196,4.12901,6000000.0
2009-09-18 03:40:00,4.12457,4.12838,4.12457,4.12837,4880000.0
2009-09-18 03:41:00,4.12733,4.12791,4.12621,4.12786,4880000.0
2009-09-18 03:42:00,4.12367,4.1277,4.12305,4.1277,5250000.0
2009-09-18 03:43:00,4.12675,4.12838,4.12675,4.12838,1500000.0
2009-09-18 03:44:00,4.12368,4.12936,4.12368,4.12664,5630000.0
2009-09-18 03:45:00,4.12477,4.1295,4.12392,4.12847,9380000.0
2009-09-18 03:47:00,4.12339,4.12827,4.12227,4.12827,3380000.0
2009-09-18 03:48:00,4.12653,4.13019,4.12268,4.12724,6760000.0
2009-09-18 03:49:00,4.12522,4.12998,4.12522,4.12912,4880000.0
2009-09-18 03:50:00,4.12855,4.1302,4.12435,4.12754,7130000.0
2009-09-18 03:51:00,4.12507,4.12964,4.12507,4.12903,4880000.0
2009-09-18 03:52:00,4.12813,4.12813,4.12273,4.12276,5630000.0
2009-09-18 03:53:00,4.12842,4.1302,4.1255,4.1255,4510000.0
2009-09-18 03:54:00,4.12287,4.12715,4.12255,4.12715,4500000.0
2009-09-18 03:55:00,4.12418,4.12863,4.12418,4.12863,3390000.0
2009-09-18 03:56:00,4.12611,4.12863,4.12183,4.12841,7500000.0
2009-09-18 03:57:00,4.12246,4.12732,4.11248,4.11546,6390000.0
2009-09-18 03:58:00,4.12616,4.12845,4.11697,4.123,5640000.0
2009-09-18 03:59:00,4.12617,4.12821,4.1239,4.1239,3380000.0
2009-09-18 04:00:00,4.1221,4.13397,4.11905,4.11905,13890000.0
2009-09-18 04:01:00,4.12801,4.12801,4.11615,4.1278,4880000.0
2009-09-18 04:02:00,4.12874,4.13097,4.11866,4.13004,7880000.0
2009-09-18 04:03:00,4.12476,4.12743,4.11887,4.12414,5250000.0
2009-09-18 04:04:00,4.12855,4.12855,4.11888,4.12836,6000000.0
2009-09-18 04:05:00,4.12325,4.12806,4.12304,4.12806,4880000.0
2009-09-18 04:06:00,4.12354,4.12869,4.12332,4.12375,6380000.0
2009-09-18 04:07:00,4.12492,4.1288,4.12492,4.12865,4880000.0
2009-09-18 04:08:00,4.12359,4.12733,4.11878,4.12733,6760000.0
2009-09-18 04:09:00,4.12861,4.12884,4.12168,4.12884,4880000.0
2009-09-18 04:10:00,4.12405,4.12867,4.12288,4.12288,3380000.0
2009-09-18 04:11:00,4.12796,4.12906,4.12328,4.12409,6000000.0
2009-09-18 04:12:00,4.12714,4.12854,4.12254,4.12854,4130000.0
2009-09-18 04:13:00,4.12602,4.12602,4.12298,4.12298,1130000.0
2009-09-18 04:14:00,4.12659,4.1276,4.11862,4.127,3760000.0
2009-09-18 04:15:00,4.12748,4.12835,4.11976,4.12351,7130000.0
2009-09-18 04:16:00,4.12944,4.12992,4.12093,4.12463,5250000.0
2009-09-18 04:17:00,4.12798,4.12854,4.12036,4.12761,4130000.0
2009-09-18 04:18:00,4.12882,4.12897,4.12344,4.12344,4880000.0
2009-09-18 04:19:00,4.11911,4.13271,4.11911,4.13031,4880000.0
2009-09-18 04:20:00,4.12522,4.12849,4.12356,4.12801,3380000.0
2009-09-18 04:21:00,4.12692,4.12979,4.12161,4.12597,7500000.0
2009-09-18 04:22:00,4.12727,4.1287,4.11691,4.1277,3750000.0
2009-09-18 04:23:00,4.12053,4.12782,4.12031,4.12378,9380000.0
2009-09-18 04:24:00,4.12821,4.12867,4.11544,4.11544,3750000.0
2009-09-18 04:25:00,4.12729,4.12868,4.1169,4.12634,14640000.0
2009-09-18 04:26:00,4.12746,4.13526,4.11923,4.1264,7500000.0
2009-09-18 04:27:00,4.12835,4.129,4.12194,4.12476,7130000.0
2009-09-18 04:28:00,4.12626,4.12811,4.12207,4.12809,6000000.0
2009-09-18 04:29:00,4.12432,4.12879,4.12328,4.12772,4880000.0
2009-09-18 04:30:00,4.1294,4.1294,4.11843,4.1206,17250000.0
2009-09-18 04:31:00,4.12773,4.12773,4.11686,4.12581,7140000.0
2009-09-18 04:32:00,4.12453,4.12842,4.12372,4.12467,3750000.0
2009-09-18 04:33:00,4.12401,4.12892,4.12156,4.12156,4880000.0
2009-09-18 04:34:00,4.12324,4.12783,4.11642,4.12783,8250000.0
2009-09-18 04:35:00,4.1295,4.1295,4.11908,4.11908,4500000.0
2009-09-18 04:36:00,4.12919,4.12919,4.12809,4.12874,5630000.0
2009-09-18 04:37:00,4.12843,4.12843,4.12172,4.12637,4140000.0
2009-09-18 04:38:00,4.12673,4.12893,4.12673,4.12798,3380000.0
2009-09-18 04:39:00,4.12671,4.13057,4.1239,4.12884,6000000.0
2009-09-18 04:40:00,4.12876,4.12892,4.12572,4.12572,3380000.0
2009-09-18 04:41:00,4.12724,4.12952,4.12493,4.12952,5630000.0
2009-09-18 04:42:00,4.12571,4.12821,4.12149,4.12821,4510000.0
2009-09-18 04:43:00,4.12832,4.12901,4.11958,4.12901,4890000.0
2009-09-18 04:44:00,4.12717,4.12771,4.11944,4.12573,4130000.0
2009-09-18 04:45:00,4.12538,4.12888,4.11921,4.12772,6010000.0
2009-09-18 04:46:00,4.12532,4.12786,4.12383,4.12383,2250000.0
2009-09-18 04:47:00,4.12582,4.12885,4.11884,4.11884,6010000.0
2009-09-18 04:48:00,4.12732,4.12732,4.12142,4.12626,7130000.0
2009-09-18 04:49:00,4.12427,4.12978,4.12427,4.1277,5260000.0
2009-09-18 04:50:00,4.12714,4.1287,4.12246,4.1287,5630000.0
2009-09-18 04:51:00,4.12282,4.12669,4.12101,4.12599,6380000.0
2009-09-18 04:52:00,4.12888,4.12952,4.12758,4.12758,5630000.0
2009-09-18 04:53:00,4.12682,4.1277,4.12055,4.1277,5260000.0
2009-09-18 04:54:00,4.12845,4.12865,4.11614,4.12582,9770000.0
2009-09-18 04:55:00,4.1184,4.12619,4.11663,4.12619,10890000.0
2009-09-18 04:56:00,4.12773,4.12857,4.11917,4.12383,5630000.0
2009-09-18 04:57:00,4.12639,4.13271,4.12171,4.12965,7890000.0
2009-09-18 04:58:00,4.1294,4.13012,4.12019,4.1275,11270000.0
2009-09-18 04:59:00,4.12086,4.12799,4.11552,4.12799,11640000.0
2009-09-18 05:00:00,4.12735,4.1298,4.11987,4.12622,12760000.0
2009-09-18 05:01:00,4.12888,4.12888,4.1188,4.12853,6380000.0
2009-09-18 05:02:00,4.12522,4.12826,4.12336,4.12353,5630000.0
2009-09-18 05:03:00,4.12194,4.12778,4.1141,4.12778,7140000.0
2009-09-18 05:04:00,4.12754,4.12895,4.11911,4.12198,7140000.0
2009-09-18 05:05:00,4.12411,4.12997,4.12292,4.12734,3380000.0
2009-09-18 05:06:00,4.12704,4.12849,4.12346,4.12849,7130000.0
2009-09-18 05:07:00,4.12675,4.12906,4.12333,4.12497,7880000.0
2009-09-18 05:08:00,4.12233,4.12831,4.12233,4.12831,4500000.0
2009-09-18 05:09:00,4.12334,4.12784,4.11485,4.11801,7500000.0
2009-09-18 05:10:00,4.1271,4.12876,4.11909,4.12866,7880000.0
2009-09-18 05:11:00,4.12493,4.12638,4.11643,4.12101,6380000.0
2009-09-18 05:13:00,4.12302,4.12766,4.12235,4.12766,4500000.0
2009-09-18 05:14:00,4.12887,4.12966,4.11962,4.12806,4880000.0
2009-09-18 05:15:00,4.12191,4.13039,4.12187,4.12417,10890000.0
2009-09-18 05:16:00,4.12789,4.12927,4.12626,4.12832,3770000.0
2009-09-18 05:17:00,4.12725,4.12725,4.12131,4.12131,5630000.0
2009-09-18 05:18:00,4.12883,4.12883,4.12322,4.12637,4510000.0
2009-09-18 05:19:00,4.119,4.1284,4.11871,4.12812,6750000.0
2009-09-18 05:20:00,4.12365,4.12848,4.12253,4.12848,5640000.0
2009-09-18 05:21:00,4.12718,4.12868,4.1237,4.12745,4880000.0
2009-09-18 05:22:00,4.12689,4.12781,4.11857,4.12108,5250000.0
2009-09-18 05:23:00,4.12314,4.12874,4.12196,4.12573,7500000.0
2009-09-18 05:24:00,4.12187,4.12839,4.12101,4.12839,5630000.0
2009-09-18 05:25:00,4.12414,4.12913,4.12237,4.12237,5640000.0
2009-09-18 05:26:00,4.11966,4.12719,4.11625,4.12688,6750000.0
2009-09-18 05:27:00,4.12703,4.12894,4.1239,4.12709,4880000.0
2009-09-18 05:28:00,4.1288,4.1288,4.12335,4.12824,5260000.0
2009-09-18 05:29:00,4.12795,4.12795,4.12094,4.12687,8250000.0
2009-09-18 05:30:00,4.12237,4.13478,4.12237,4.12725,9380000.0
2009-09-18 05:31:00,4.12291,4.12829,4.11688,4.11762,6750000.0
2009-09-18 05:32:00,4.12863,4.12863,4.12295,4.12373,4880000.0
2009-09-18 05:34:00,4.12355,4.12937,4.12355,4.12804,4880000.0
2009-09-18 05:35:00,4.12656,4.12777,4.12235,4.12663,5250000.0
2009-09-18 05:37:00,4.12557,4.12814,4.12557,4.12746,6010000.0
2009-09-18 05:38:00,4.12773,4.12858,4.11724,4.12231,6010000.0
2009-09-18 05:39:00,4.12935,4.12935,4.12558,4.12918,3760000.0
2009-09-18 05:40:00,4.1273,4.12844,4.123,4.1276,4140000.0
2009-09-18 05:42:00,4.12269,4.12917,4.12269,4.12917,3380000.0
2009-09-18 05:43:00,4.1246,4.12792,4.12381,4.12381,4510000.0
2009-09-18 05:44:00,4.11873,4.12876,4.11873,4.12876,3750000.0
2009-09-18 05:45:00,4.1258,4.13229,4.12041,4.12584,10900000.0
2009-09-18 05:46:00,4.12882,4.1313,4.11976,4.11976,3390000.0
2009-09-18 05:47:00,4.12709,4.12848,4.12278,4.12772,5250000.0
2009-09-18 05:48:00,4.12839,4.12888,4.12234,4.12866,8260000.0
2009-09-18 05:49:00,4.126,4.12791,4.126,4.12764,4880000.0
2009-09-18 05:50:00,4.12337,4.12783,4.11893,4.12783,3380000.0
2009-09-18 05:51:00,4.1276,4.1276,4.1238,4.12622,3750000.0
2009-09-18 05:52:00,4.1274,4.12918,4.11806,4.12397,6750000.0
2009-09-18 05:53:00,4.12799,4.12799,4.11896,4.12366,7880000.0
2009-09-18 05:54:00,4.1279,4.1279,4.12024,4.12272,5630000.0
2009-09-18 05:55:00,4.12273,4.12743,4.12213,4.12743,7130000.0
2009-09-18 05:56:00,4.12141,4.12925,4.12141,4.12359,4880000.0
2009-09-18 05:57:00,4.12538,4.12786,4.11724,4.1274,7130000.0
2009-09-18 05:58:00,4.12339,4.12886,4.12308,4.12886,4500000.0
2009-09-18 05:59:00,4.12812,4.12991,4.12013,4.12383,5250000.0
2009-09-18 06:00:00,4.12527,4.13105,4.12025,4.12581,8630000.0
2009-09-18 06:01:00,4.12449,4.13129,4.1215,4.12896,6010000.0
2009-09-18 06:02:00,4.12628,4.13124,4.11982,4.11982,4510000.0
2009-09-18 06:03:00,4.11722,4.12859,4.11722,4.1232,6400000.0
2009-09-18 06:04:00,4.12696,4.12894,4.12339,4.12859,6750000.0
2009-09-18 06:05:00,4.12347,4.12804,4.12212,4.12212,5250000.0
2009-09-18 06:06:00,4.12916,4.12916,4.1228,4.12878,6380000.0
2009-09-18 06:07:00,4.12334,4.12867,4.11966,4.12163,4500000.0
2009-09-18 06:08:00,4.13004,4.13216,4.12259,4.12259,7130000.0
2009-09-18 06:09:00,4.11882,4.12826,4.11574,4.12826,7880000.0
2009-09-18 06:10:00,4.12359,4.12792,4.11738,4.12557,7140000.0
2009-09-18 06:11:00,4.12451,4.12831,4.12286,4.12831,11250000.0
2009-09-18 06:13:00,4.11651,4.1257,4.11651,4.1257,4880000.0
2009-09-18 06:14:00,4.1272,4.12772,4.11897,4.11907,6380000.0
2009-09-18 06:15:00,4.12096,4.13116,4.12096,4.12614,8260000.0
2009-09-18 06:16:00,4.12808,4.12808,4.12293,4.12478,5250000.0
2009-09-18 06:17:00,4.12779,4.12779,4.11637,4.12261,12390000.0
2009-09-18 06:18:00,4.12809,4.12852,4.11736,4.12852,5640000.0
2009-09-18 06:19:00,4.12203,4.12886,4.12203,4.12739,7140000.0
2009-09-18 06:20:00,4.12479,4.12709,4.11729,4.12637,6010000.0
2009-09-18 06:21:00,4.12383,4.12903,4.11923,4.12826,10130000.0
2009-09-18 06:22:00,4.12444,4.12894,4.11776,4.11776,2630000.0
2009-09-18 06:23:00,4.1272,4.12861,4.12317,4.12593,11650000.0
2009-09-18 06:24:00,4.12756,4.12926,4.11947,4.11947,6750000.0
2009-09-18 06:25:00,4.12838,4.12961,4.12414,4.12495,6010000.0
2009-09-18 06:26:00,4.12465,4.1311,4.12032,4.1271,7510000.0
2009-09-18 06:27:00,4.12734,4.12734,4.12302,4.12686,4500000.0
2009-09-18 06:28:00,4.123,4.12765,4.11991,4.12246,6380000.0
2009-09-18 06:29:00,4.12553,4.13012,4.11959,4.13012,6020000.0
2009-09-18 06:30:00,4.12949,4.12949,4.11893,4.12728,11260000.0
2009-09-18 06:31:00,4.12769,4.12769,4.1216,4.12547,6010000.0
2009-09-18 06:32:00,4.12848,4.12902,4.12388,4.12545,4880000.0
2009-09-18 06:33:00,4.12875,4.13027,4.1202,4.12854,5260000.0
2009-09-18 06:34:00,4.11869,4.12721,4.11846,4.1223,4510000.0
2009-09-18 06:35:00,4.12871,4.12871,4.11814,4.11814,6760000.0
2009-09-18 06:36:00,4.12661,4.12781,4.12024,4.12781,7130000.0
2009-09-18 06:37:00,4.12382,4.12908,4.11949,4.12881,4130000.0
2009-09-18 06:38:00,4.11803,4.12765,4.11803,4.12338,6000000.0
2009-09-18 06:39:00,4.12112,4.12794,4.12112,4.12757,6750000.0
2009-09-18 06:40:00,4.12757,4.12907,4.1194,4.12345,10140000.0
2009-09-18 06:41:00,4.12758,4.12908,4.12155,4.12701,7510000.0
2009-09-18 06:42:00,4.12865,4.12865,4.12454,4.12859,4500000.0
2009-09-18 06:43:00,4.12371,4.12875,4.12348,4.12348,5260000.0
2009-09-18 06:44:00,4.12621,4.12847,4.11743,4.1269,6000000.0
2009-09-18 06:45:00,4.12146,4.13107,4.12146,4.12894,10880000.0
2009-09-18 06:46:00,4.11817,4.12785,4.11817,4.12733,5250000.0
2009-09-18 06:47:00,4.12827,4.12827,4.12604,4.12806,5630000.0
2009-09-18 06:48:00,4.12832,4.12839,4.11936,4.12394,6750000.0
2009-09-18 06:49:00,4.1249,4.1279,4.11702,4.1279,7130000.0
2009-09-18 06:50:00,4.1278,4.12789,4.11894,4.12789,5630000.0
2009-09-18 06:51:00,4.1236,4.12705,4.11763,4.12705,6750000.0
2009-09-18 06:52:00,4.12785,4.12861,4.1247,4.12861,4880000.0
2009-09-18 06:53:00,4.12439,4.12816,4.12439,4.12663,3010000.0
2009-09-18 06:54:00,4.12678,4.12821,4.12172,4.12261,7510000.0
2009-09-18 06:55:00,4.11901,4.12968,4.11815,4.12798,7890000.0
2009-09-18 06:56:00,4.12793,4.12793,4.11769,4.11769,6760000.0
2009-09-18 06:57:00,4.12678,4.12792,4.11783,4.12517,7890000.0
2009-09-18 06:58:00,4.11805,4.12796,4.11805,4.12796,4130000.0
2009-09-18 06:59:00,4.11843,4.12931,4.11843,4.12931,4150000.0
2009-09-18 07:00:00,4.12504,4.13335,4.12135,4.12552,9010000.0
2009-09-18 07:01:00,4.12683,4.12847,4.11844,4.12847,5260000.0
2009-09-18 07:02:00,4.12742,4.12767,4.11737,4.11737,4880000.0
2009-09-18 07:03:00,4.12834,4.12834,4.12238,4.1232,4880000.0
2009-09-18 07:04:00,4.12645,4.12645,4.12015,4.12015,5250000.0
2009-09-18 07:05:00,4.12779,4.13202,4.12024,4.12853,6380000.0
2009-09-18 07:06:00,4.12388,4.12532,4.11646,4.11789,6750000.0
2009-09-18 07:07:00,4.12722,4.1281,4.11861,4.12242,6380000.0
2009-09-18 07:08:00,4.12211,4.12752,4.12004,4.12752,9380000.0
2009-09-18 07:09:00,4.12253,4.12645,4.11994,4.12194,7130000.0
2009-09-18 07:10:00,4.1253,4.12759,4.11653,4.12283,6010000.0
2009-09-18 07:12:00,4.12503,4.12794,4.12164,4.12634,5250000.0
2009-09-18 07:13:00,4.11541,4.12602,4.11541,4.12602,5630000.0
2009-09-18 07:14:00,4.12639,4.12661,4.12124,4.126,3010000.0
2009-09-18 07:15:00,4.12531,4.12703,4.11641,4.12005,10890000.0
2009-09-18 07:16:00,4.12059,4.12663,4.11986,4.12663,8250000.0
2009-09-18 07:17:00,4.12426,4.12905,4.12209,4.12309,7140000.0
2009-09-18 07:18:00,4.12289,4.1269,4.11596,4.1269,5630000.0
2009-09-18 07:19:00,4.12481,4.1261,4.11757,4.11757,3380000.0
2009-09-18 07:20:00,4.11992,4.12603,4.11992,4.12494,4500000.0
2009-09-18 07:21:00,4.12653,4.12653,4.11649,4.11649,6750000.0
2009-09-18 07:22:00,4.12696,4.12696,4.12083,4.12479,5260000.0
2009-09-18 07:23:00,4.11598,4.12533,4.11598,4.11636,6010000.0
2009-09-18 07:24:00,4.12262,4.12815,4.11764,4.12582,7500000.0
2009-09-18 07:25:00,4.12155,4.12618,4.12155,4.12576,5250000.0
2009-09-18 07:26:00,4.12039,4.12549,4.11601,4.12226,6760000.0
2009-09-18 07:27:00,4.12505,4.12505,4.11659,4.11988,6010000.0
2009-09-18 07:28:00,4.12075,4.12593,4.11637,4.12593,5250000.0
2009-09-18 07:29:00,4.12138,4.12588,4.1196,4.12588,5630000.0
2009-09-18 07:30:00,4.11871,4.12814,4.11616,4.1237,8260000.0
2009-09-18 07:31:00,4.12682,4.12682,4.11943,4.11943,5250000.0
2009-09-18 07:32:00,4.12326,4.12452,4.1131,4.12452,6380000.0
2009-09-18 07:33:00,4.12637,4.12637,4.12159,4.12588,4510000.0
2009-09-18 07:34:00,4.12211,4.12762,4.12127,4.12127,8250000.0
2009-09-18 07:35:00,4.11705,4.12684,4.11705,4.12501,6380000.0
2009-09-18 07:36:00,4.1219,4.12514,4.11587,4.12514,4130000.0
2009-09-18 07:37:00,4.12293,4.12726,4.12216,4.12216,3380000.0
2009-09-18 07:38:00,4.12617,4.12617,4.11691,4.11691,3380000.0
2009-09-18 07:39:00,4.12494,4.12494,4.11998,4.1244,4130000.0
2009-09-18 07:40:00,4.12581,4.12798,4.12149,4.12362,4880000.0
2009-09-18 07:41:00,4.1243,4.12726,4.1164,4.12284,6750000.0
2009-09-18 07:42:00,4.12454,4.12776,4.11799,4.12592,15010000.0
2009-09-18 07:43:00,4.12739,4.12739,4.11947,4.12192,5250000.0
2009-09-18 07:44:00,4.12823,4.13193,4.11883,4.12872,4510000.0
2009-09-18 07:45:00,4.12268,4.12613,4.11671,4.12501,8250000.0
2009-09-18 07:46:00,4.12668,4.12776,4.12185,4.12776,7140000.0
2009-09-18 07:47:00,4.1281,4.1281,4.1209,4.12253,6750000.0
2009-09-18 07:48:00,4.11935,4.12956,4.11935,4.12753,4880000.0
2009-09-18 07:49:00,4.12725,4.12786,4.12299,4.12299,6380000.0
2009-09-18 07:50:00,4.11892,4.12842,4.11857,4.12716,7880000.0
2009-09-18 07:51:00,4.12688,4.12768,4.12083,4.12623,5630000.0
2009-09-18 07:52:00,4.12789,4.12789,4.12259,4.12767,5250000.0
2009-09-18 07:53:00,4.12779,4.12805,4.11845,4.12805,4510000.0
2009-09-18 07:54:00,4.1261,4.12823,4.11838,4.12771,3760000.0
2009-09-18 07:55:00,4.12555,4.13269,4.12042,4.1295,6000000.0
2009-09-18 07:56:00,4.12553,4.12953,4.12381,4.1293,6760000.0
2009-09-18 07:57:00,4.12844,4.1285,4.11986,4.1285,5260000.0
2009-09-18 07:58:00,4.12535,4.13108,4.12288,4.12616,5260000.0
2009-09-18 07:59:00,4.12474,4.13066,4.12474,4.12722,6380000.0
2009-09-18 08:00:00,4.12301,4.13338,4.1194,4.1247,10510000.0
2009-09-18 08:01:00,4.12766,4.12825,4.11382,4.12609,12010000.0
2009-09-18 08:02:00,4.12701,4.12899,4.12154,4.12899,11260000.0
2009-09-18 08:03:00,4.12562,4.12951,4.12179,4.129,6000000.0
2009-09-18 08:04:00,4.12675,4.12768,4.11805,4.12768,6380000.0
2009-09-18 08:05:00,4.12825,4.12825,4.11691,4.12385,6760000.0
2009-09-18 08:06:00,4.12883,4.12883,4.11941,4.11941,9020000.0
2009-09-18 08:07:00,4.1171,4.12547,4.1171,4.12547,6390000.0
2009-09-18 08:08:00,4.12463,4.12954,4.12373,4.12661,12020000.0
2009-09-18 08:09:00,4.12317,4.12687,4.12288,4.12288,4500000.0
2009-09-18 08:10:00,4.12906,4.12955,4.11814,4.12955,8250000.0
2009-09-18 08:11:00,4.12956,4.12978,4.12302,4.12978,4880000.0
2009-09-18 08:12:00,4.12716,4.13017,4.12112,4.12929,4880000.0
2009-09-18 08:13:00,4.12941,4.12963,4.12257,4.12821,5630000.0
2009-09-18 08:14:00,4.11703,4.13078,4.11703,4.1261,12760000.0
2009-09-18 08:15:00,4.12029,4.12959,4.12029,4.12447,9790000.0
2009-09-18 08:16:00,4.13105,4.13105,4.12048,4.12429,16150000.0
2009-09-18 08:17:00,4.12745,4.12939,4.1227,4.12731,6760000.0
2009-09-18 08:18:00,4.12982,4.1302,4.12005,4.12882,6000000.0
2009-09-18 08:19:00,4.12858,4.12868,4.11889,4.12868,13880000.0
2009-09-18 08:20:00,4.122,4.12862,4.11563,4.12571,15020000.0
2009-09-18 08:21:00,4.12828,4.13035,4.11983,4.11983,11270000.0
2009-09-18 08:22:00,4.1281,4.12976,4.12164,4.12903,12010000.0
2009-09-18 08:23:00,4.11831,4.12891,4.11831,4.12729,9380000.0
2009-09-18 08:24:00,4.12587,4.12688,4.11888,4.11888,9010000.0
2009-09-18 08:25:00,4.12962,4.12962,4.12057,4.12243,7880000.0
2009-09-18 08:26:00,4.1257,4.12987,4.11909,4.12987,6380000.0
2009-09-18 08:27:00,4.12678,4.12931,4.12359,4.12841,9750000.0
2009-09-18 08:28:00,4.12605,4.12878,4.1196,4.12834,7880000.0
2009-09-18 08:29:00,4.12732,4.13193,4.1217,4.1229,12750000.0
2009-09-18 08:30:00,4.12923,4.1366,4.12523,4.12551,8640000.0
2009-09-18 08:31:00,4.13762,4.13827,4.12701,4.13827,5630000.0
2009-09-18 08:32:00,4.12941,4.14185,4.12941,4.13889,9000000.0
2009-09-18 08:33:00,4.13877,4.1391,4.12706,4.13689,8630000.0
2009-09-18 08:34:00,4.13783,4.14318,4.12558,4.13975,12400000.0
2009-09-18 08:35:00,4.13731,4.14068,4.12938,4.13199,14270000.0
2009-09-18 08:36:00,4.13382,4.13983,4.12882,4.13576,6750000.0
2009-09-18 08:37:00,4.13728,4.13881,4.13155,4.13528,6000000.0
2009-09-18 08:38:00,4.13643,4.1426,4.12988,4.13499,10890000.0
2009-09-18 08:39:00,4.13875,4.13882,4.12683,4.13322,11260000.0
2009-09-18 08:40:00,4.13082,4.1414,4.13082,4.14016,8630000.0
2009-09-18 08:41:00,4.13865,4.14235,4.13032,4.13659,13150000.0
2009-09-18 08:42:00,4.13659,4.14121,4.13007,4.13706,11630000.0
2009-09-18 08:43:00,4.13952,4.14898,4.13847,4.14614,16900000.0
2009-09-18 08:44:00,4.14765,4.15133,4.14472,4.14907,9010000.0
2009-09-18 08:45:00,4.15,4.15501,4.14195,4.1421,10130000.0
2009-09-18 08:46:00,4.14212,4.1476,4.14108,4.14232,11640000.0
2009-09-18 08:47:00,4.14773,4.15369,4.13947,4.15085,7880000.0
2009-09-18 08:48:00,4.14564,4.15072,4.14394,4.14394,9390000.0
2009-09-18 08:49:00,4.14899,4.14935,4.14329,4.14818,13150000.0
2009-09-18 08:50:00,4.1472,4.14748,4.14172,4.14314,9760000.0
2009-09-18 08:51:00,4.14456,4.14675,4.13516,4.13978,9380000.0
2009-09-18 08:52:00,4.14139,4.14383,4.13225,4.13912,10510000.0
2009-09-18 08:53:00,4.14226,4.14593,4.1348,4.14365,10140000.0
2009-09-18 08:54:00,4.14269,4.14405,4.13375,4.1427,11270000.0
2009-09-18 08:55:00,4.14197,4.14373,4.13418,4.14108,7880000.0
2009-09-18 08:56:00,4.13265,4.14567,4.13265,4.14346,10140000.0
2009-09-18 08:57:00,4.14365,4.14554,4.13148,4.13998,19170000.0
2009-09-18 08:58:00,4.14243,4.14584,4.13902,4.14313,6010000.0
2009-09-18 08:59:00,4.14567,4.14567,4.13419,4.14099,13520000.0
2009-09-18 09:00:00,4.13469,4.13933,4.12519,4.13504,11630000.0
2009-09-18 09:01:00,4.13312,4.14106,4.12834,4.12974,12020000.0
2009-09-18 09:02:00,4.13364,4.13364,4.12281,4.13289,9010000.0
2009-09-18 09:03:00,4.13321,4.1354,4.1278,4.1354,12400000.0
2009-09-18 09:04:00,4.13336,4.13821,4.12648,4.13663,14250000.0
2009-09-18 09:05:00,4.13599,4.13713,4.1254,4.13591,13140000.0
2009-09-18 09:06:00,4.13621,4.13877,4.1277,4.13827,11640000.0
2009-09-18 09:07:00,4.13501,4.13948,4.13493,4.13744,9390000.0
2009-09-18 09:08:00,4.13507,4.14059,4.13301,4.14037,10890000.0
2009-09-18 09:09:00,4.13861,4.13935,4.12695,4.1328,6390000.0
2009-09-18 09:10:00,4.13884,4.14118,4.13565,4.13891,12010000.0
2009-09-18 09:11:00,4.13945,4.13945,4.12984,4.13467,7880000.0
2009-09-18 09:12:00,4.12745,4.14002,4.12698,4.13392,13520000.0
2009-09-18 09:13:00,4.13869,4.14063,4.12857,4.14063,8650000.0
2009-09-18 09:14:00,4.14091,4.14178,4.13163,4.13626,16140000.0
2009-09-18 09:15:00,4.13914,4.13952,4.12755,4.13952,10510000.0
2009-09-18 09:16:00,4.13965,4.14418,4.13337,4.14091,12390000.0
2009-09-18 09:17:00,4.14069,4.14157,4.13534,4.13724,11260000.0
2009-09-18 09:18:00,4.14033,4.14104,4.13446,4.14002,9750000.0
2009-09-18 09:19:00,4.13338,4.14048,4.1304,4.14048,6390000.0
2009-09-18 09:20:00,4.13986,4.14094,4.12701,4.13684,10500000.0
2009-09-18 09:21:00,4.13441,4.1397,4.13085,4.13754,12380000.0
2009-09-18 09:22:00,4.13954,4.14057,4.13164,4.13521,5250000.0
2009-09-18 09:23:00,4.13762,4.14123,4.12867,4.13967,15390000.0
2009-09-18 09:24:00,4.13882,4.14201,4.13195,4.1331,18020000.0
2009-09-18 09:25:00,4.13879,4.14067,4.13353,4.13947,9380000.0
2009-09-18 09:26:00,4.13349,4.13913,4.12676,4.13377,15000000.0
2009-09-18 09:27:00,4.13992,4.1415,4.1323,4.13568,15010000.0
2009-09-18 09:28:00,4.14047,4.14202,4.13326,4.13728,13510000.0
2009-09-18 09:29:00,4.13367,4.14409,4.13367,4.13828,12380000.0
2009-09-18 09:30:00,4.14369,4.14861,4.13637,4.14093,13880000.0
2009-09-18 09:31:00,4.14316,4.14329,4.1415,4.14308,3750000.0
2009-09-18 09:32:00,4.1395,4.14694,4.13635,4.14357,8260000.0
2009-09-18 09:33:00,4.13592,4.14252,4.13164,4.14216,6000000.0
2009-09-18 09:34:00,4.14239,4.14322,4.13639,4.13845,5640000.0
2009-09-18 09:35:00,4.13945,4.14228,4.13333,4.14228,9380000.0
2009-09-18 09:36:00,4.13884,4.14449,4.13351,4.13351,8270000.0
2009-09-18 09:37:00,4.14212,4.14339,4.13294,4.13892,6380000.0
2009-09-18 09:38:00,4.14249,4.14249,4.13169,4.13169,6380000.0
2009-09-18 09:39:00,4.14179,4.14214,4.13702,4.13702,5260000.0
2009-09-18 09:40:00,4.14223,4.14223,4.13551,4.13551,4880000.0
2009-09-18 09:41:00,4.13645,4.14229,4.13178,4.1408,7130000.0
2009-09-18 09:42:00,4.14096,4.14123,4.13546,4.14093,5640000.0
2009-09-18 09:43:00,4.13107,4.14218,4.13107,4.14042,7140000.0
2009-09-18 09:44:00,4.13946,4.14561,4.13522,4.14277,9010000.0
2009-09-18 09:45:00,4.14006,4.14238,4.13555,4.13555,7130000.0
2009-09-18 09:46:00,4.13202,4.14207,4.13052,4.13438,5260000.0
2009-09-18 09:47:00,4.1366,4.14343,4.13254,4.14023,5630000.0
2009-09-18 09:48:00,4.13745,4.14192,4.13167,4.14044,5250000.0
2009-09-18 09:49:00,4.14213,4.14336,4.13667,4.13899,11630000.0
2009-09-18 09:50:00,4.14104,4.14317,4.13266,4.14253,6010000.0
2009-09-18 09:51:00,4.13898,4.14263,4.13677,4.14263,8630000.0
2009-09-18 09:52:00,4.1427,4.1427,4.13694,4.13819,4880000.0
2009-09-18 09:53:00,4.14225,4.14647,4.13917,4.13974,7880000.0
2009-09-18 09:54:00,4.14346,4.14654,4.13576,4.14559,8630000.0
2009-09-18 09:55:00,4.14603,4.15002,4.14603,4.15002,6380000.0
2009-09-18 09:56:00,4.14919,4.14958,4.13885,4.14958,4140000.0
2009-09-18 09:57:00,4.14326,4.14842,4.14326,4.14367,7510000.0
2009-09-18 09:58:00,4.14232,4.14777,4.14232,4.14367,7510000.0
2009-09-18 09:59:00,4.1433,4.1433,4.13223,4.13658,8250000.0
2009-09-18 10:00:00,4.14595,4.14842,4.14167,4.14595,9770000.0
2009-09-18 10:01:00,4.14642,4.14706,4.13821,4.14499,8260000.0
2009-09-18 10:02:00,4.14133,4.14515,4.13719,4.14473,6020000.0
2009-09-18 10:03:00,4.14464,4.14574,4.14032,4.14263,5630000.0
2009-09-18 10:04:00,4.14295,4.14619,4.138,4.14509,12010000.0
2009-09-18 10:05:00,4.13953,4.14548,4.13953,4.14087,5270000.0
2009-09-18 10:06:00,4.14443,4.14631,4.13757,4.14275,9010000.0
2009-09-18 10:07:00,4.14183,4.14398,4.13224,4.14398,5260000.0
2009-09-18 10:08:00,4.13346,4.14538,4.13346,4.14105,10880000.0
2009-09-18 10:09:00,4.14489,4.14489,4.13616,4.14478,6380000.0
2009-09-18 10:10:00,4.1329,4.14435,4.1329,4.14211,8250000.0
2009-09-18 10:11:00,4.14452,4.14627,4.13784,4.1455,7500000.0
2009-09-18 10:12:00,4.14094,4.14585,4.13991,4.14548,7140000.0
2009-09-18 10:13:00,4.14476,4.14707,4.13703,4.13969,9010000.0
2009-09-18 10:14:00,4.14714,4.14988,4.14379,4.14812,10130000.0
2009-09-18 10:15:00,4.14915,4.14915,4.1424,4.1424,7510000.0
2009-09-18 10:16:00,4.1387,4.14792,4.1387,4.14765,6010000.0
2009-09-18 10:17:00,4.14771,4.14916,4.1391,4.1391,7500000.0
2009-09-18 10:18:00,4.1463,4.14824,4.14331,4.14764,6000000.0
2009-09-18 10:19:00,4.1486,4.14964,4.14372,4.14372,7500000.0
2009-09-18 10:20:00,4.14461,4.14896,4.14266,4.14266,7140000.0
2009-09-18 10:21:00,4.1486,4.15005,4.13992,4.14236,5250000.0
2009-09-18 10:22:00,4.14598,4.14646,4.14384,4.14638,5630000.0
2009-09-18 10:23:00,4.14155,4.14708,4.14155,4.14666,6390000.0
2009-09-18 10:24:00,4.14763,4.14867,4.14323,4.14694,8250000.0
2009-09-18 10:25:00,4.14004,4.14728,4.13709,4.14478,18010000.0
2009-09-18 10:26:00,4.14494,4.14597,4.13596,4.14145,11640000.0
2009-09-18 10:27:00,4.14416,4.14457,4.1414,4.14321,4140000.0
2009-09-18 10:28:00,4.14501,4.14689,4.14169,4.14179,13140000.0
2009-09-18 10:29:00,4.14179,4.1462,4.13475,4.14556,12000000.0
2009-09-18 10:30:00,4.14521,4.14766,4.13409,4.13768,6000000.0
2009-09-18 10:31:00,4.14647,4.15215,4.13714,4.13714,7130000.0
2009-09-18 10:32:00,4.14324,4.145,4.13743,4.14429,13500000.0
2009-09-18 10:33:00,4.14661,4.14772,4.14202,4.14361,10900000.0
2009-09-18 10:34:00,4.14638,4.14645,4.13603,4.14428,6000000.0
2009-09-18 10:35:00,4.1465,4.14697,4.14038,4.1419,5260000.0
2009-09-18 10:36:00,4.14689,4.14689,4.14,4.14587,7510000.0
2009-09-18 10:37:00,4.1452,4.15135,4.137,4.14248,14260000.0
2009-09-18 10:38:00,4.13473,4.14839,4.13473,4.13803,6010000.0
2009-09-18 10:39:00,4.13964,4.14282,4.13536,4.13536,5270000.0
2009-09-18 10:40:00,4.14233,4.14765,4.13799,4.14614,6010000.0
2009-09-18 10:41:00,4.14367,4.14522,4.13367,4.14349,6760000.0
2009-09-18 10:42:00,4.14614,4.14776,4.13941,4.13941,7890000.0
2009-09-18 10:43:00,4.14182,4.14693,4.14016,4.14016,7130000.0
2009-09-18 10:44:00,4.13485,4.1443,4.13313,4.14107,11260000.0
2009-09-18 10:45:00,4.14211,4.14647,4.13908,4.13908,6390000.0
2009-09-18 10:46:00,4.14455,4.14559,4.13214,4.13214,6010000.0
2009-09-18 10:47:00,4.14344,4.14344,4.13216,4.14089,11260000.0
2009-09-18 10:48:00,4.14019,4.14537,4.1369,4.1369,17650000.0
2009-09-18 10:49:00,4.13738,4.14291,4.13254,4.14193,12390000.0
2009-09-18 10:50:00,4.14214,4.14222,4.1309,4.14167,8640000.0
2009-09-18 10:51:00,4.13868,4.14214,4.1334,4.13673,5260000.0
2009-09-18 10:52:00,4.14166,4.14212,4.13441,4.14016,15770000.0
2009-09-18 10:53:00,4.1402,4.14106,4.13426,4.1399,4880000.0
2009-09-18 10:54:00,4.13567,4.14012,4.13058,4.13937,6380000.0
2009-09-18 10:55:00,4.13957,4.143,4.13193,4.1367,10900000.0
2009-09-18 10:56:00,4.14016,4.14082,4.13465,4.1392,6380000.0
2009-09-18 10:57:00,4.13474,4.14025,4.12962,4.13721,5630000.0
2009-09-18 10:58:00,4.14028,4.14178,4.13585,4.14039,6380000.0
2009-09-18 10:59:00,4.14069,4.14069,4.12955,4.13992,14260000.0
2009-09-18 11:00:00,4.14088,4.14088,4.1307,4.13919,6000000.0
2009-09-18 11:01:00,4.13983,4.14018,4.13486,4.13879,5630000.0
2009-09-18 11:02:00,4.13449,4.13989,4.13449,4.13685,7130000.0
2009-09-18 11:03:00,4.13727,4.13906,4.12762,4.13906,4880000.0
2009-09-18 11:04:00,4.13698,4.13777,4.13296,4.13456,4880000.0
2009-09-18 11:05:00,4.1408,4.1408,4.13474,4.139,7890000.0
2009-09-18 11:06:00,4.1334,4.13889,4.13224,4.13745,6380000.0
2009-09-18 11:07:00,4.13801,4.13929,4.12727,4.13929,7140000.0
2009-09-18 11:08:00,4.14025,4.14077,4.13571,4.13984,5630000.0
2009-09-18 11:09:00,4.14003,4.14113,4.13268,4.14025,9760000.0
2009-09-18 11:10:00,4.1418,4.14302,4.13603,4.14067,10900000.0
2009-09-18 11:11:00,4.13206,4.13798,4.1282,4.13798,7130000.0
2009-09-18 11:12:00,4.13704,4.14028,4.12764,4.14028,7510000.0
2009-09-18 11:13:00,4.13661,4.14249,4.13429,4.1406,5260000.0
2009-09-18 11:14:00,4.13169,4.14051,4.13169,4.14028,7130000.0
2009-09-18 11:15:00,4.14257,4.14257,4.13083,4.14154,7130000.0
2009-09-18 11:16:00,4.14058,4.14058,4.13535,4.13535,5250000.0
2009-09-18 11:17:00,4.14047,4.14068,4.13652,4.13986,8260000.0
2009-09-18 11:18:00,4.13546,4.14146,4.12997,4.14039,7130000.0
2009-09-18 11:19:00,4.13631,4.14377,4.13277,4.13812,12000000.0
2009-09-18 11:20:00,4.1385,4.14185,4.13528,4.13528,7130000.0
2009-09-18 11:21:00,4.13551,4.13864,4.12995,4.12995,5640000.0
2009-09-18 11:22:00,4.13959,4.13982,4.13518,4.13982,9750000.0
2009-09-18 11:23:00,4.137,4.14083,4.13684,4.13983,4880000.0
2009-09-18 11:24:00,4.13989,4.14101,4.13388,4.13642,4880000.0
2009-09-18 11:25:00,4.13912,4.14033,4.1298,4.13925,5640000.0
2009-09-18 11:26:00,4.1385,4.1398,4.12888,4.13436,7500000.0
2009-09-18 11:27:00,4.13929,4.1415,4.13779,4.13977,8250000.0
2009-09-18 11:28:00,4.13738,4.13973,4.13335,4.13973,6000000.0
2009-09-18 11:29:00,4.13985,4.14066,4.13329,4.13329,4880000.0
2009-09-18 11:30:00,4.14048,4.14048,4.13172,4.13447,12020000.0
2009-09-18 11:31:00,4.14109,4.14155,4.13259,4.13976,7500000.0
2009-09-18 11:32:00,4.1365,4.13949,4.13451,4.13451,6380000.0
2009-09-18 11:33:00,4.13214,4.14164,4.1302,4.13515,8630000.0
2009-09-18 11:34:00,4.13798,4.13887,4.12896,4.13752,4880000.0
2009-09-18 11:35:00,4.13322,4.13741,4.13322,4.13536,6750000.0
2009-09-18 11:36:00,4.13611,4.13794,4.12678,4.13349,11640000.0
2009-09-18 11:37:00,4.13665,4.1392,4.12892,4.1318,10140000.0
2009-09-18 11:38:00,4.13276,4.13708,4.13039,4.13081,7880000.0
2009-09-18 11:39:00,4.12866,4.13903,4.12866,4.13376,5250000.0
2009-09-18 11:40:00,4.13424,4.13601,4.13214,4.13502,8630000.0
2009-09-18 11:41:00,4.1263,4.13623,4.1263,4.13369,4880000.0
2009-09-18 11:42:00,4.13361,4.13588,4.12901,4.13479,5250000.0
2009-09-18 11:43:00,4.13316,4.13453,4.12419,4.1335,11260000.0
2009-09-18 11:44:00,4.13264,4.13333,4.12104,4.1327,15000000.0
2009-09-18 11:45:00,4.12641,4.13163,4.12133,4.12192,6020000.0
2009-09-18 11:46:00,4.1232,4.13166,4.1168,4.1297,7880000.0
2009-09-18 11:47:00,4.13279,4.13322,4.12217,4.13139,5250000.0
2009-09-18 11:48:00,4.12231,4.13421,4.12231,4.13386,6750000.0
2009-09-18 11:49:00,4.13087,4.13742,4.12191,4.12649,5630000.0
2009-09-18 11:50:00,4.13312,4.13317,4.12848,4.13308,6000000.0
2009-09-18 11:51:00,4.13112,4.13258,4.12599,4.12796,8260000.0
2009-09-18 11:52:00,4.12973,4.13188,4.12686,4.13188,6000000.0
2009-09-18 11:53:00,4.13159,4.13159,4.12341,4.12727,6380000.0
2009-09-18 11:54:00,4.13202,4.13341,4.12714,4.12951,5250000.0
2009-09-18 11:55:00,4.13142,4.13307,4.12605,4.13179,4890000.0
2009-09-18 11:56:00,4.13232,4.13356,4.12818,4.13268,10130000.0
2009-09-18 11:57:00,4.13011,4.13233,4.12571,4.13233,5630000.0
2009-09-18 11:58:00,4.13428,4.13455,4.13149,4.13304,5260000.0
2009-09-18 11:59:00,4.12668,4.13349,4.12467,4.13183,5260000.0
2009-09-18 12:00:00,4.12928,4.13136,4.11858,4.12178,9750000.0
2009-09-18 12:01:00,4.13024,4.1343,4.12356,4.1324,8640000.0
2009-09-18 12:02:00,4.13216,4.13446,4.12431,4.13175,15030000.0
2009-09-18 12:03:00,4.1237,4.12989,4.11985,4.12974,8250000.0
2009-09-18 12:04:00,4.12851,4.12916,4.12081,4.12823,5640000.0
2009-09-18 12:05:00,4.13173,4.1325,4.12374,4.12863,6380000.0
2009-09-18 12:06:00,4.13114,4.1312,4.12163,4.13113,11630000.0
2009-09-18 12:07:00,4.13109,4.13237,4.12702,4.13074,7130000.0
2009-09-18 12:08:00,4.13146,4.13232,4.12097,4.12686,4510000.0
2009-09-18 12:09:00,4.13314,4.13388,4.12898,4.12898,7890000.0
2009-09-18 12:10:00,4.13384,4.13384,4.12696,4.13184,6380000.0
2009-09-18 12:11:00,4.12899,4.1321,4.12531,4.1321,6010000.0
2009-09-18 12:12:00,4.12483,4.13179,4.12483,4.13074,7130000.0
2009-09-18 12:13:00,4.12839,4.13238,4.1232,4.13238,7890000.0
2009-09-18 12:14:00,4.13176,4.13529,4.12303,4.13023,16890000.0
2009-09-18 12:15:00,4.12747,4.13461,4.12429,4.13196,17640000.0
2009-09-18 12:16:00,4.1281,4.13332,4.12633,4.13193,7500000.0
2009-09-18 12:17:00,4.12889,4.13527,4.12648,4.12951,6750000.0
2009-09-18 12:18:00,4.12701,4.13202,4.12188,4.13202,9380000.0
2009-09-18 12:19:00,4.13451,4.13451,4.12292,4.13324,7880000.0
2009-09-18 12:20:00,4.13348,4.13348,4.12525,4.13148,13500000.0
2009-09-18 12:21:00,4.12702,4.13252,4.12702,4.13216,5250000.0
2009-09-18 12:22:00,4.13185,4.13185,4.1238,4.12945,6380000.0
2009-09-18 12:23:00,4.1295,4.13512,4.12503,4.13226,6010000.0
2009-09-18 12:24:00,4.13063,4.13063,4.12625,4.12625,4880000.0
2009-09-18 12:25:00,4.13073,4.13081,4.12215,4.12541,5260000.0
2009-09-18 12:26:00,4.12742,4.13275,4.12561,4.13226,6380000.0
2009-09-18 12:27:00,4.13207,4.13447,4.12751,4.13433,9750000.0
2009-09-18 12:28:00,4.12622,4.1354,4.12622,4.13317,7510000.0
2009-09-18 12:29:00,4.13256,4.13274,4.12019,4.13158,8250000.0
2009-09-18 12:30:00,4.13334,4.13334,4.12016,4.12762,9770000.0
2009-09-18 12:31:00,4.13238,4.13385,4.12342,4.13319,5630000.0
2009-09-18 12:32:00,4.12855,4.13342,4.12328,4.12887,4510000.0
2009-09-18 12:33:00,4.13435,4.13475,4.13224,4.13473,7500000.0
2009-09-18 12:34:00,4.13398,4.13468,4.1278,4.1278,6010000.0
2009-09-18 12:35:00,4.12471,4.13507,4.12471,4.13374,6010000.0
2009-09-18 12:36:00,4.13139,4.13645,4.12918,4.13456,4880000.0
2009-09-18 12:37:00,4.1257,4.13696,4.1253,4.1253,7880000.0
2009-09-18 12:38:00,4.13387,4.13517,4.12525,4.12525,6380000.0
2009-09-18 12:39:00,4.13388,4.13461,4.12428,4.12512,6010000.0
2009-09-18 12:40:00,4.13301,4.13363,4.12636,4.13363,6000000.0
2009-09-18 12:41:00,4.12235,4.13394,4.12235,4.13209,7500000.0
2009-09-18 12:42:00,4.13532,4.13695,4.12609,4.13621,4890000.0
2009-09-18 12:43:00,4.13473,4.13799,4.13098,4.13502,8250000.0
2009-09-18 12:44:00,4.13423,4.13545,4.12975,4.13001,6380000.0
2009-09-18 12:45:00,4.13473,4.13815,4.12776,4.13473,13900000.0
2009-09-18 12:46:00,4.1308,4.13446,4.12656,4.13446,5250000.0
2009-09-18 12:47:00,4.13459,4.13459,4.12444,4.13256,9010000.0
2009-09-18 12:48:00,4.13328,4.13467,4.12199,4.13368,15760000.0
2009-09-18 12:49:00,4.12806,4.13331,4.12173,4.1263,6750000.0
2009-09-18 12:50:00,4.13392,4.13418,4.12948,4.13418,5640000.0
2009-09-18 12:51:00,4.1339,4.13597,4.125,4.13597,5640000.0
2009-09-18 12:52:00,4.13631,4.13642,4.13007,4.13041,9770000.0
2009-09-18 12:53:00,4.12916,4.13366,4.12893,4.1307,5260000.0
2009-09-18 12:54:00,4.13393,4.13413,4.12158,4.13413,13890000.0
2009-09-18 12:55:00,4.13253,4.13544,4.12429,4.12429,9010000.0
2009-09-18 12:56:00,4.1322,4.13335,4.12266,4.12836,5630000.0
2009-09-18 12:57:00,4.12483,4.13384,4.12483,4.13046,6000000.0
2009-09-18 12:58:00,4.13161,4.13416,4.12659,4.13102,4510000.0
2009-09-18 12:59:00,4.12678,4.13809,4.12678,4.13004,8630000.0
2009-09-18 13:00:00,4.13476,4.13548,4.12293,4.12293,7500000.0
2009-09-18 13:01:00,4.1324,4.13461,4.13176,4.13416,5630000.0
2009-09-18 13:02:00,4.12918,4.13536,4.12878,4.13339,7500000.0
2009-09-18 13:03:00,4.13438,4.13791,4.12607,4.13454,7880000.0
2009-09-18 13:04:00,4.13371,4.13418,4.12631,4.13418,6000000.0
2009-09-18 13:05:00,4.12807,4.13442,4.12538,4.1336,6750000.0
2009-09-18 13:06:00,4.13342,4.13627,4.12399,4.13627,6000000.0
2009-09-18 13:07:00,4.13743,4.13824,4.13119,4.13119,4880000.0
2009-09-18 13:08:00,4.13728,4.13958,4.13005,4.13763,13140000.0
2009-09-18 13:09:00,4.13544,4.13685,4.1253,4.13301,7510000.0
2009-09-18 13:10:00,4.13804,4.13947,4.13341,4.13907,6010000.0
2009-09-18 13:11:00,4.13834,4.1393,4.12741,4.12741,4510000.0
2009-09-18 13:12:00,4.13782,4.1411,4.13533,4.13928,6010000.0
2009-09-18 13:13:00,4.13922,4.13952,4.13409,4.13667,5250000.0
2009-09-18 13:14:00,4.13558,4.1399,4.12726,4.1399,16140000.0
2009-09-18 13:15:00,4.14079,4.14079,4.12959,4.13043,6010000.0
2009-09-18 13:16:00,4.12919,4.13941,4.12769,4.13941,7500000.0
2009-09-18 13:17:00,4.13899,4.13944,4.13363,4.13856,5250000.0
2009-09-18 13:18:00,4.128,4.13687,4.128,4.1336,5260000.0
2009-09-18 13:19:00,4.1373,4.1373,4.13203,4.1365,4510000.0
2009-09-18 13:20:00,4.13704,4.13704,4.13249,4.13249,5260000.0
2009-09-18 13:21:00,4.1343,4.13524,4.12369,4.13191,5640000.0
2009-09-18 13:22:00,4.13231,4.13231,4.12669,4.13124,6000000.0
2009-09-18 13:23:00,4.13201,4.1327,4.11944,4.13063,6760000.0
2009-09-18 13:24:00,4.12903,4.13102,4.12145,4.12515,6380000.0
2009-09-18 13:25:00,4.12632,4.12636,4.12031,4.12589,6000000.0
2009-09-18 13:26:00,4.12743,4.12872,4.1218,4.12327,6760000.0
2009-09-18 13:27:00,4.12855,4.13236,4.12759,4.13078,5250000.0
2009-09-18 13:28:00,4.12895,4.13265,4.12708,4.12708,5640000.0
2009-09-18 13:29:00,4.13081,4.13273,4.12503,4.13131,15380000.0
2009-09-18 13:30:00,4.13074,4.13135,4.127,4.13048,7130000.0
2009-09-18 13:31:00,4.13021,4.13159,4.12456,4.12456,5250000.0
2009-09-18 13:32:00,4.12772,4.1289,4.12173,4.12754,8630000.0
2009-09-18 13:33:00,4.12586,4.12834,4.12122,4.12565,8270000.0
2009-09-18 13:34:00,4.12617,4.12617,4.11906,4.12021,4510000.0
2009-09-18 13:35:00,4.12186,4.12504,4.12114,4.12334,5630000.0
2009-09-18 13:36:00,4.12523,4.12673,4.11538,4.12386,6000000.0
2009-09-18 13:37:00,4.12298,4.12443,4.12184,4.12305,4510000.0
2009-09-18 13:38:00,4.12271,4.12395,4.12209,4.12395,5260000.0
2009-09-18 13:39:00,4.12243,4.12539,4.11947,4.12331,7510000.0
2009-09-18 13:40:00,4.12557,4.12557,4.12285,4.1237,6380000.0
2009-09-18 13:41:00,4.12436,4.12546,4.1231,4.12469,7510000.0
2009-09-18 13:42:00,4.12611,4.1263,4.12125,4.12134,7130000.0
2009-09-18 13:43:00,4.12378,4.1254,4.12047,4.1254,5640000.0
2009-09-18 13:44:00,4.1206,4.12557,4.11567,4.12514,8640000.0
2009-09-18 13:45:00,4.1209,4.12692,4.11632,4.12008,10130000.0
2009-09-18 13:46:00,4.12628,4.12628,4.11793,4.12333,7510000.0
2009-09-18 13:47:00,4.12388,4.1265,4.11354,4.11662,12010000.0
2009-09-18 13:48:00,4.1245,4.12629,4.11866,4.12552,12760000.0
2009-09-18 13:49:00,4.12629,4.12629,4.12003,4.12188,6000000.0
2009-09-18 13:50:00,4.1228,4.12466,4.11867,4.12031,7500000.0
2009-09-18 13:51:00,4.11984,4.12603,4.11737,4.12387,7130000.0
2009-09-18 13:52:00,4.11809,4.127,4.11809,4.12321,6000000.0
2009-09-18 13:53:00,4.12424,4.12769,4.11302,4.124,7880000.0
2009-09-18 13:54:00,4.11886,4.12808,4.11594,4.12074,10140000.0
2009-09-18 13:55:00,4.11408,4.12496,4.11408,4.12332,8640000.0
2009-09-18 13:56:00,4.11929,4.1261,4.11809,4.12021,6010000.0
2009-09-18 13:57:00,4.12219,4.1248,4.11731,4.11731,5630000.0
2009-09-18 13:58:00,4.12338,4.12377,4.11731,4.11938,8630000.0
2009-09-18 13:59:00,4.12341,4.1312,4.11611,4.12046,9760000.0
2009-09-18 14:00:00,4.12005,4.12569,4.11421,4.12331,6390000.0
2009-09-18 14:01:00,4.11871,4.12588,4.11386,4.12277,6390000.0
2009-09-18 14:02:00,4.11733,4.12506,4.11733,4.11938,7150000.0
2009-09-18 14:03:00,4.11387,4.12552,4.11387,4.12468,5630000.0
2009-09-18 14:04:00,4.12435,4.12546,4.12021,4.12177,5250000.0
2009-09-18 14:05:00,4.12339,4.12721,4.11949,4.12422,13890000.0
2009-09-18 14:06:00,4.11932,4.12451,4.11438,4.12063,6010000.0
2009-09-18 14:07:00,4.12575,4.12709,4.11791,4.11791,9010000.0
2009-09-18 14:08:00,4.12741,4.12796,4.12183,4.12183,6010000.0
2009-09-18 14:09:00,4.12591,4.12701,4.12007,4.12591,9400000.0
2009-09-18 14:10:00,4.1236,4.12969,4.1231,4.12348,6010000.0
2009-09-18 14:11:00,4.12771,4.12771,4.12646,4.12685,4510000.0
2009-09-18 14:12:00,4.12645,4.1281,4.11654,4.12639,8630000.0
2009-09-18 14:13:00,4.12384,4.12691,4.1224,4.1262,7510000.0
2009-09-18 14:14:00,4.12414,4.12501,4.11817,4.12492,15010000.0
2009-09-18 14:15:00,4.12604,4.12604,4.12174,4.12174,6000000.0
2009-09-18 14:16:00,4.11622,4.12768,4.11622,4.12605,6010000.0
2009-09-18 14:17:00,4.12679,4.12748,4.12122,4.12206,4140000.0
2009-09-18 14:18:00,4.1231,4.13259,4.12032,4.12032,6750000.0
2009-09-18 14:19:00,4.11906,4.1285,4.11665,4.121,7500000.0
2009-09-18 14:20:00,4.12101,4.12632,4.11656,4.12215,7130000.0
2009-09-18 14:21:00,4.12531,4.12626,4.1164,4.12626,4880000.0
2009-09-18 14:22:00,4.12282,4.12737,4.12184,4.12709,5260000.0
2009-09-18 14:23:00,4.12733,4.12733,4.11528,4.12344,6750000.0
2009-09-18 14:24:00,4.12714,4.12714,4.11617,4.12409,6380000.0
2009-09-18 14:25:00,4.12488,4.12688,4.11638,4.12589,11650000.0
2009-09-18 14:26:00,4.12549,4.12549,4.12132,4.12535,7510000.0
2009-09-18 14:27:00,4.11814,4.12465,4.11757,4.12437,10880000.0
2009-09-18 14:28:00,4.12299,4.1264,4.12114,4.12388,7880000.0
2009-09-18 14:29:00,4.1284,4.1284,4.12071,4.1263,6380000.0
2009-09-18 14:30:00,4.12727,4.1281,4.12127,4.12227,4880000.0
2009-09-18 14:31:00,4.1271,4.12816,4.12154,4.12526,6760000.0
2009-09-18 14:32:00,4.12108,4.12638,4.12092,4.12543,5260000.0
2009-09-18 14:33:00,4.12493,4.1269,4.11733,4.12585,6760000.0
2009-09-18 14:34:00,4.12574,4.12574,4.11361,4.12509,11260000.0
2009-09-18 14:35:00,4.12643,4.12675,4.1206,4.12675,5250000.0
2009-09-18 14:36:00,4.12374,4.12442,4.11948,4.12363,6380000.0
2009-09-18 14:37:00,4.11832,4.12824,4.11832,4.12824,6760000.0
2009-09-18 14:38:00,4.12056,4.12715,4.11628,4.12544,7510000.0
2009-09-18 14:39:00,4.12692,4.12692,4.12169,4.12169,6010000.0
2009-09-18 14:40:00,4.12268,4.12794,4.12268,4.12673,5630000.0
2009-09-18 14:41:00,4.12639,4.12639,4.11587,4.12483,7140000.0
2009-09-18 14:42:00,4.11732,4.12699,4.11543,4.12331,10510000.0
2009-09-18 14:43:00,4.12733,4.12825,4.12313,4.12332,5630000.0
2009-09-18 14:44:00,4.12748,4.12952,4.11756,4.12288,56700000.0
2009-09-18 14:45:00,4.12527,4.12913,4.12167,4.12542,6000000.0
2009-09-18 14:46:00,4.1201,4.1263,4.11726,4.1257,5630000.0
2009-09-18 14:47:00,4.12599,4.12753,4.12055,4.12324,9760000.0
2009-09-18 14:48:00,4.12609,4.12732,4.12196,4.12196,5250000.0
2009-09-18 14:49:00,4.12624,4.12624,4.11618,4.12554,7520000.0
2009-09-18 14:50:00,4.12372,4.12483,4.12201,4.12345,6380000.0
2009-09-18 14:51:00,4.12721,4.12865,4.12116,4.12676,16130000.0
2009-09-18 14:52:00,4.12496,4.12695,4.12037,4.12533,8640000.0
2009-09-18 14:53:00,4.12188,4.12473,4.11504,4.1194,9390000.0
2009-09-18 14:54:00,4.11916,4.12559,4.11496,4.12559,8260000.0
2009-09-18 14:55:00,4.12554,4.12599,4.11496,4.12366,4880000.0
2009-09-18 14:56:00,4.12428,4.12487,4.1207,4.12487,5260000.0
2009-09-18 14:57:00,4.1151,4.12495,4.11475,4.12495,15010000.0
2009-09-18 14:58:00,4.12557,4.12613,4.12102,4.12102,6750000.0
2009-09-18 14:59:00,4.12438,4.12522,4.1163,4.12522,10880000.0
2009-09-18 15:00:00,4.12055,4.12664,4.11743,4.12282,7130000.0
2009-09-18 15:01:00,4.1247,4.12788,4.12087,4.12099,8250000.0
2009-09-18 15:02:00,4.12099,4.12563,4.12099,4.12394,6000000.0
2009-09-18 15:03:00,4.12384,4.12406,4.11658,4.12406,6750000.0
2009-09-18 15:04:00,4.12277,4.12405,4.11814,4.12405,5640000.0
2009-09-18 15:05:00,4.1253,4.1253,4.11371,4.12443,5250000.0
2009-09-18 15:06:00,4.11829,4.12414,4.1111,4.12134,6380000.0
2009-09-18 15:07:00,4.12512,4.12512,4.11345,4.12392,6380000.0
2009-09-18 15:08:00,4.12398,4.12408,4.11701,4.11883,4880000.0
2009-09-18 15:09:00,4.12213,4.12213,4.11142,4.12195,7130000.0
2009-09-18 15:10:00,4.12291,4.12748,4.12075,4.12159,6750000.0
2009-09-18 15:11:00,4.12146,4.12323,4.11846,4.11924,5260000.0
2009-09-18 15:12:00,4.1213,4.12309,4.11491,4.12223,9380000.0
2009-09-18 15:13:00,4.11337,4.12319,4.11337,4.12312,5630000.0
2009-09-18 15:14:00,4.12309,4.12418,4.11706,4.12056,12380000.0
2009-09-18 15:15:00,4.11879,4.12395,4.11636,4.11636,7510000.0
2009-09-18 15:16:00,4.12241,4.12241,4.11263,4.11625,5260000.0
2009-09-18 15:17:00,4.12085,4.1209,4.10641,4.11049,6750000.0
2009-09-18 15:18:00,4.11998,4.12252,4.11066,4.11066,10520000.0
2009-09-18 15:19:00,4.12045,4.12045,4.1062,4.11786,9020000.0
2009-09-18 15:20:00,4.12215,4.123,4.11278,4.11742,8250000.0
2009-09-18 15:21:00,4.11246,4.12176,4.11246,4.11504,8630000.0
2009-09-18 15:22:00,4.12014,4.12073,4.11076,4.12059,10880000.0
2009-09-18 15:23:00,4.12152,4.1222,4.1168,4.1168,5250000.0
2009-09-18 15:24:00,4.12105,4.12194,4.10882,4.12125,7520000.0
2009-09-18 15:25:00,4.12008,4.12293,4.11789,4.12204,5260000.0
2009-09-18 15:26:00,4.12015,4.12397,4.11896,4.11896,8250000.0
2009-09-18 15:27:00,4.11379,4.12367,4.11379,4.11834,4510000.0
2009-09-18 15:28:00,4.1223,4.1223,4.12077,4.12132,4880000.0
2009-09-18 15:29:00,4.12219,4.12219,4.10831,4.11729,18010000.0
2009-09-18 15:30:00,4.12186,4.12186,4.11335,4.11956,8650000.0
2009-09-18 15:31:00,4.11905,4.11905,4.10917,4.11459,11630000.0
2009-09-18 15:32:00,4.11469,4.11906,4.10788,4.11906,13140000.0
2009-09-18 15:33:00,4.11706,4.11807,4.10817,4.1175,10890000.0
2009-09-18 15:34:00,4.11309,4.1223,4.11309,4.12095,13510000.0
2009-09-18 15:35:00,4.11162,4.12259,4.11162,4.11957,10880000.0
2009-09-18 15:36:00,4.11866,4.11919,4.11375,4.11698,6380000.0
2009-09-18 15:37:00,4.11569,4.11904,4.11329,4.11838,5630000.0
2009-09-18 15:38:00,4.1158,4.12137,4.1121,4.12102,5630000.0
2009-09-18 15:39:00,4.1166,4.1209,4.11322,4.12039,6750000.0
2009-09-18 15:40:00,4.11794,4.11874,4.10526,4.11874,14260000.0
2009-09-18 15:41:00,4.12105,4.12209,4.11202,4.12014,6010000.0
2009-09-18 15:42:00,4.11696,4.12166,4.11522,4.12166,4140000.0
2009-09-18 15:43:00,4.11204,4.12146,4.11204,4.12102,5630000.0
2009-09-18 15:44:00,4.11713,4.12215,4.11277,4.12121,6010000.0
2009-09-18 15:45:00,4.12109,4.12412,4.11463,4.12088,6010000.0
2009-09-18 15:46:00,4.11903,4.12109,4.11608,4.12109,6000000.0
2009-09-18 15:47:00,4.12111,4.12274,4.11535,4.1194,5250000.0
2009-09-18 15:48:00,4.11639,4.12258,4.11639,4.12202,6760000.0
2009-09-18 15:49:00,4.11318,4.12252,4.11112,4.12052,8280000.0
2009-09-18 15:50:00,4.1172,4.1221,4.11173,4.11736,4880000.0
2009-09-18 15:51:00,4.12,4.12,4.11229,4.11566,6000000.0
2009-09-18 15:52:00,4.11202,4.11237,4.10236,4.11188,5250000.0
2009-09-18 15:53:00,4.1108,4.11248,4.10774,4.11248,6750000.0
2009-09-18 15:54:00,4.10656,4.11091,4.10005,4.10005,7130000.0
2009-09-18 15:55:00,4.10435,4.11159,4.09984,4.10748,7130000.0
2009-09-18 15:56:00,4.11081,4.11322,4.1006,4.11322,7880000.0
2009-09-18 15:57:00,4.10971,4.11363,4.10842,4.11131,5630000.0
2009-09-18 15:58:00,4.10919,4.11063,4.09782,4.10423,8630000.0
2009-09-18 15:59:00,4.10671,4.11231,4.10042,4.11081,14630000.0
2009-09-18 16:00:00,4.11167,4.11202,4.09965,4.11202,8630000.0
2009-09-18 16:01:00,4.1002,4.11154,4.1002,4.10136,5630000.0
2009-09-18 16:02:00,4.10453,4.11238,4.10268,4.10754,5630000.0
2009-09-18 16:03:00,4.10421,4.11316,4.10421,4.10925,7510000.0
2009-09-18 16:04:00,4.11131,4.11215,4.09954,4.11215,5630000.0
2009-09-18 16:05:00,4.11195,4.11249,4.10419,4.10868,5250000.0
2009-09-18 16:06:00,4.10788,4.11336,4.10622,4.11326,7510000.0
2009-09-18 16:07:00,4.10549,4.1137,4.10549,4.11289,5630000.0
2009-09-18 16:08:00,4.11559,4.11594,4.10631,4.10958,6010000.0
2009-09-18 16:09:00,4.10707,4.11813,4.10707,4.11351,8630000.0
2009-09-18 16:10:00,4.11382,4.11948,4.11382,4.11719,5260000.0
2009-09-18 16:11:00,4.11342,4.11778,4.10871,4.11778,4880000.0
2009-09-18 16:12:00,4.11893,4.11925,4.10999,4.11218,6010000.0
2009-09-18 16:13:00,4.11383,4.1184,4.10571,4.11729,7510000.0
2009-09-18 16:14:00,4.1078,4.11896,4.1078,4.11328,10140000.0
2009-09-18 16:15:00,4.11799,4.11799,4.11068,4.11727,5260000.0
2009-09-18 16:16:00,4.12041,4.12207,4.11146,4.11537,9000000.0
2009-09-18 16:17:00,4.11946,4.12442,4.11851,4.12262,5250000.0
2009-09-18 16:18:00,4.1147,4.12484,4.1147,4.12484,6380000.0
2009-09-18 16:19:00,4.12288,4.12564,4.11581,4.11581,7500000.0
2009-09-18 16:20:00,4.12543,4.12709,4.12091,4.12537,8250000.0
2009-09-18 16:21:00,4.11532,4.12477,4.11532,4.12308,8260000.0
2009-09-18 16:22:00,4.11512,4.12454,4.11512,4.12454,14630000.0
2009-09-18 16:23:00,4.12552,4.13155,4.12086,4.12262,8260000.0
2009-09-18 16:24:00,4.1229,4.12629,4.11943,4.12156,7880000.0
2009-09-18 16:25:00,4.12155,4.12604,4.11984,4.11984,7880000.0
2009-09-18 16:26:00,4.11849,4.12331,4.11849,4.12135,7880000.0
2009-09-18 16:27:00,4.12217,4.12522,4.11512,4.12446,6010000.0
2009-09-18 16:28:00,4.12363,4.12363,4.11554,4.12338,6750000.0
2009-09-18 16:29:00,4.1238,4.12553,4.11891,4.11891,4880000.0
2009-09-18 16:30:00,4.12189,4.12584,4.12189,4.12376,5630000.0
2009-09-18 16:31:00,4.12377,4.12384,4.11185,4.11627,6760000.0
2009-09-18 16:32:00,4.11575,4.12217,4.11575,4.12124,7880000.0
2009-09-18 16:33:00,4.1227,4.12432,4.11852,4.11995,7890000.0
2009-09-18 16:34:00,4.12114,4.1232,4.11149,4.11195,6380000.0
2009-09-18 16:35:00,4.11723,4.12374,4.1172,4.1172,6390000.0
2009-09-18 16:36:00,4.11879,4.12165,4.11113,4.11617,5250000.0
2009-09-18 16:37:00,4.11786,4.12197,4.11629,4.12092,7130000.0
2009-09-18 16:38:00,4.12013,4.12345,4.11446,4.12324,5630000.0
2009-09-18 16:39:00,4.12327,4.12327,4.1123,4.11918,7510000.0
2009-09-18 16:40:00,4.12413,4.12413,4.11313,4.1222,8260000.0
2009-09-18 16:41:00,4.1198,4.12393,4.11379,4.12095,6380000.0
2009-09-18 16:42:00,4.12378,4.12378,4.1177,4.12203,4140000.0
2009-09-18 16:43:00,4.11714,4.12205,4.11139,4.12035,6380000.0
2009-09-18 16:44:00,4.12291,4.12494,4.11834,4.12081,13130000.0
2009-09-18 16:45:00,4.11483,4.12801,4.11483,4.123,7130000.0
2009-09-18 16:46:00,4.12131,4.12198,4.11255,4.12198,6760000.0
2009-09-18 16:47:00,4.1104,4.12422,4.1104,4.11286,7140000.0
2009-09-18 16:48:00,4.12407,4.12537,4.1154,4.12018,7500000.0
2009-09-18 16:49:00,4.1245,4.1245,4.11564,4.11564,5260000.0
2009-09-18 16:50:00,4.11954,4.11959,4.10991,4.11575,4880000.0
2009-09-18 16:51:00,4.11757,4.12228,4.11433,4.11472,4890000.0
2009-09-18 16:52:00,4.12198,4.12243,4.11161,4.11864,7130000.0
2009-09-18 16:53:00,4.1215,4.1215,4.11138,4.11696,6010000.0
2009-09-18 16:54:00,4.11131,4.1227,4.11131,4.12086,9020000.0
2009-09-18 16:55:00,4.1214,4.12169,4.11662,4.12036,4880000.0
2009-09-18 16:56:00,4.11965,4.12236,4.10956,4.10956,5640000.0
2009-09-18 16:57:00,4.12089,4.12337,4.11633,4.11633,5260000.0
2009-09-18 16:58:00,4.12162,4.12224,4.11978,4.12224,5630000.0
2009-09-18 16:59:00,4.12237,4.12446,4.11256,4.12234,13500000.0
2009-09-18 17:00:00,4.12404,4.12489,4.11616,4.12304,16510000.0
2009-09-18 17:01:00,4.12215,4.12294,4.11025,4.11604,4890000.0
2009-09-18 17:02:00,4.12107,4.12359,4.11305,4.12359,5250000.0
2009-09-18 17:03:00,4.12428,4.12438,4.11877,4.11935,5250000.0
2009-09-18 17:04:00,4.11728,4.12369,4.11728,4.12319,7510000.0
2009-09-18 17:05:00,4.12058,4.12355,4.11811,4.12355,4890000.0
2009-09-18 17:06:00,4.12084,4.12302,4.11049,4.12271,7880000.0
2009-09-18 17:07:00,4.12364,4.12378,4.11472,4.11993,6380000.0
2009-09-18 17:08:00,4.12385,4.12654,4.11651,4.12325,5630000.0
2009-09-18 17:09:00,4.12321,4.12349,4.11416,4.12349,7880000.0
2009-09-18 17:10:00,4.12375,4.12509,4.1191,4.12305,5260000.0
2009-09-18 17:11:00,4.11369,4.12303,4.11369,4.12094,8260000.0
2009-09-18 17:12:00,4.11904,4.12069,4.10895,4.11125,5630000.0
2009-09-18 17:13:00,4.11541,4.12105,4.10867,4.11733,10130000.0
2009-09-18 17:14:00,4.11347,4.11936,4.10756,4.11888,12760000.0
2009-09-18 17:15:00,4.1206,4.12093,4.11109,4.11109,6750000.0
2009-09-18 17:16:00,4.12027,4.12046,4.11326,4.11962,5630000.0
2009-09-18 17:17:00,4.11792,4.12156,4.1164,4.12104,7880000.0
2009-09-18 17:18:00,4.12266,4.12412,4.11852,4.11944,10130000.0
2009-09-18 17:19:00,4.11759,4.12303,4.11294,4.12086,5260000.0
2009-09-18 17:20:00,4.12296,4.12296,4.10957,4.12234,9390000.0
2009-09-18 17:21:00,4.12051,4.12363,4.11334,4.11334,6750000.0
2009-09-18 17:22:00,4.11999,4.12419,4.11692,4.11964,4880000.0
2009-09-18 17:23:00,4.11766,4.12489,4.11466,4.11703,13520000.0
2009-09-18 17:24:00,4.12286,4.12592,4.11747,4.12003,6000000.0
2009-09-18 17:25:00,4.11865,4.12554,4.11535,4.11942,6750000.0
2009-09-18 17:26:00,4.123,4.123,4.11953,4.12084,9000000.0
2009-09-18 17:27:00,4.12672,4.12672,4.11358,4.1185,7500000.0
2009-09-18 17:28:00,4.12239,4.12624,4.11369,4.12237,7130000.0
2009-09-18 17:29:00,4.11418,4.1263,4.11418,4.12317,10880000.0
2009-09-18 17:30:00,4.12302,4.12441,4.11877,4.11877,4510000.0
2009-09-18 17:31:00,4.12393,4.12393,4.11816,4.1219,6010000.0
2009-09-18 17:32:00,4.12152,4.12452,4.11341,4.12162,5640000.0
2009-09-18 17:33:00,4.12003,4.12468,4.11937,4.12338,8630000.0
2009-09-18 17:34:00,4.12235,4.12587,4.11953,4.12247,4880000.0
2009-09-18 17:35:00,4.11933,4.12719,4.11237,4.12359,11260000.0
2009-09-18 17:36:00,4.11563,4.1234,4.11563,4.11714,4880000.0
2009-09-18 17:37:00,4.1228,4.12648,4.12085,4.12387,7500000.0
2009-09-18 17:38:00,4.12383,4.12588,4.12065,4.12552,7500000.0
2009-09-18 17:39:00,4.11835,4.12449,4.1169,4.12261,9000000.0
2009-09-18 17:40:00,4.12563,4.12595,4.11545,4.11545,6000000.0
2009-09-18 17:41:00,4.11555,4.12502,4.11555,4.11819,6770000.0
2009-09-18 17:42:00,4.12409,4.12631,4.12019,4.12019,6760000.0
2009-09-18 17:43:00,4.12514,4.12598,4.11499,4.12598,5260000.0
2009-09-18 17:44:00,4.11648,4.12732,4.11648,4.1199,5250000.0
2009-09-18 17:45:00,4.1254,4.12782,4.11528,4.12573,6760000.0
2009-09-18 17:46:00,4.1214,4.12774,4.11944,4.12407,8630000.0
2009-09-18 17:47:00,4.12086,4.12624,4.11721,4.11897,6010000.0
2009-09-18 17:48:00,4.12044,4.12618,4.11538,4.11538,6760000.0
2009-09-18 17:49:00,4.12379,4.12624,4.11785,4.11785,6010000.0
2009-09-18 17:50:00,4.12531,4.12728,4.11728,4.12493,7500000.0
2009-09-18 17:51:00,4.12631,4.12663,4.12095,4.12452,6010000.0
2009-09-18 17:52:00,4.12045,4.12475,4.116,4.12178,4510000.0
2009-09-18 17:53:00,4.12454,4.12515,4.11712,4.11966,7130000.0
2009-09-18 17:54:00,4.12402,4.12585,4.11891,4.1233,7890000.0
2009-09-18 17:55:00,4.11472,4.12562,4.11472,4.12376,10880000.0
2009-09-18 17:56:00,4.11502,4.12495,4.11502,4.1198,7510000.0
2009-09-18 17:57:00,4.12266,4.12266,4.11486,4.11489,5630000.0
2009-09-18 17:58:00,4.12126,4.13262,4.12072,4.12688,8250000.0
2009-09-18 17:59:00,4.12344,4.12966,4.12098,4.1271,5250000.0
2009-09-18 18:00:00,4.12714,4.13202,4.12661,4.13202,6000000.0
2009-09-18 18:01:00,4.13164,4.13164,4.12236,4.12831,4510000.0
2009-09-18 18:02:00,4.1237,4.12831,4.12264,4.12661,7130000.0
2009-09-18 18:03:00,4.11877,4.12951,4.11877,4.12481,12010000.0
2009-09-18 18:04:00,4.12765,4.12958,4.12408,4.12958,4880000.0
2009-09-18 18:05:00,4.12236,4.12968,4.11784,4.12968,4510000.0
2009-09-18 18:06:00,4.12915,4.1311,4.12078,4.12583,6760000.0
2009-09-18 18:07:00,4.12891,4.12891,4.1233,4.12865,5260000.0
2009-09-18 18:08:00,4.12798,4.12955,4.12435,4.12955,8250000.0
2009-09-18 18:09:00,4.12594,4.13045,4.12392,4.13045,6760000.0
2009-09-18 18:10:00,4.13076,4.13091,4.1256,4.13019,6750000.0
2009-09-18 18:11:00,4.12707,4.12907,4.11832,4.12526,5630000.0
2009-09-18 18:12:00,4.12605,4.12908,4.12103,4.12162,12010000.0
2009-09-18 18:13:00,4.12821,4.12992,4.12336,4.12904,5250000.0
2009-09-18 18:14:00,4.1226,4.12895,4.12218,4.12802,7890000.0
2009-09-18 18:15:00,4.13044,4.13044,4.12288,4.12316,7880000.0
2009-09-18 18:16:00,4.12897,4.12897,4.12398,4.12731,6750000.0
2009-09-18 18:17:00,4.12788,4.12969,4.12306,4.12717,5250000.0
2009-09-18 18:18:00,4.12941,4.12949,4.12381,4.12769,6390000.0
2009-09-18 18:19:00,4.1227,4.12864,4.11734,4.11734,6760000.0
2009-09-18 18:20:00,4.12775,4.1293,4.12244,4.12406,6760000.0
2009-09-18 18:21:00,4.12331,4.12863,4.11939,4.1285,6380000.0
2009-09-18 18:22:00,4.11956,4.12935,4.11956,4.12592,4510000.0
2009-09-18 18:23:00,4.12624,4.12967,4.12086,4.12967,6750000.0
2009-09-18 18:24:00,4.12627,4.12962,4.12457,4.12875,6010000.0
2009-09-18 18:25:00,4.12079,4.12802,4.11911,4.12764,6760000.0
2009-09-18 18:26:00,4.12639,4.13044,4.12059,4.12838,6750000.0
2009-09-18 18:27:00,4.12873,4.12956,4.12171,4.12262,4510000.0
2009-09-18 18:28:00,4.11882,4.12803,4.11832,4.11832,5260000.0
2009-09-18 18:29:00,4.12968,4.13028,4.12565,4.12893,6000000.0
2009-09-18 18:30:00,4.1212,4.13218,4.1212,4.1268,4880000.0
2009-09-18 18:31:00,4.12951,4.1306,4.12113,4.1272,7130000.0
2009-09-18 18:32:00,4.12803,4.13018,4.11945,4.11945,6010000.0
2009-09-18 18:33:00,4.1289,4.13002,4.1208,4.12946,5250000.0
2009-09-18 18:34:00,4.12346,4.12855,4.11919,4.12855,6380000.0
2009-09-18 18:35:00,4.12878,4.13043,4.12461,4.12919,6750000.0
2009-09-18 18:36:00,4.12811,4.12849,4.11671,4.12849,4510000.0
2009-09-18 18:37:00,4.12809,4.13017,4.12316,4.12744,4880000.0
2009-09-18 18:38:00,4.12514,4.13024,4.12476,4.13004,5250000.0
2009-09-18 18:39:00,4.129,4.13025,4.1279,4.1279,6390000.0
2009-09-18 18:40:00,4.12471,4.13065,4.12032,4.1297,6010000.0
2009-09-18 18:41:00,4.12991,4.12991,4.1233,4.12354,4510000.0
2009-09-18 18:42:00,4.12955,4.13078,4.11927,4.13078,7510000.0
2009-09-18 18:43:00,4.12607,4.13101,4.12105,4.12505,5630000.0
2009-09-18 18:44:00,4.13045,4.13045,4.11346,4.1238,15010000.0
2009-09-18 18:45:00,4.12249,4.13089,4.11844,4.11869,9380000.0
2009-09-18 18:46:00,4.12946,4.12952,4.12056,4.12952,7510000.0
2009-09-18 18:47:00,4.12396,4.12982,4.1227,4.12822,7510000.0
2009-09-18 18:48:00,4.12048,4.13299,4.12048,4.12506,7900000.0
2009-09-18 18:49:00,4.12697,4.12996,4.11929,4.11929,6010000.0
2009-09-18 18:50:00,4.12631,4.13062,4.12479,4.12773,5630000.0
2009-09-18 18:51:00,4.12965,4.13076,4.12338,4.12871,5250000.0
2009-09-18 18:52:00,4.12665,4.13145,4.1216,4.13145,6000000.0
2009-09-18 18:53:00,4.12945,4.13401,4.12945,4.13336,5260000.0
2009-09-18 18:54:00,4.12657,4.13149,4.12599,4.1272,5250000.0
2009-09-18 18:55:00,4.12978,4.13141,4.12063,4.12792,7510000.0
2009-09-18 18:56:00,4.13127,4.13417,4.12371,4.12749,6390000.0
2009-09-18 18:57:00,4.12537,4.13073,4.12537,4.13058,5630000.0
2009-09-18 18:58:00,4.13125,4.1325,4.12875,4.13159,6380000.0
2009-09-18 18:59:00,4.13124,4.13124,4.12211,4.12211,5250000.0
2009-09-18 19:00:00,4.13075,4.1335,4.13075,4.1325,4880000.0
2009-09-18 19:01:00,4.12892,4.13188,4.12152,4.12952,6030000.0
2009-09-18 19:02:00,4.12549,4.13093,4.12549,4.1303,6760000.0
2009-09-18 19:03:00,4.12789,4.13426,4.12457,4.13327,6000000.0
2009-09-18 19:04:00,4.12594,4.13223,4.1249,4.13097,7510000.0
2009-09-18 19:05:00,4.13132,4.13132,4.13046,4.13101,6760000.0
2009-09-18 19:06:00,4.12433,4.13651,4.12433,4.13048,6750000.0
2009-09-18 19:07:00,4.12932,4.13253,4.12712,4.13169,4890000.0
2009-09-18 19:08:00,4.12688,4.13131,4.12552,4.1308,5250000.0
2009-09-18 19:09:00,4.13196,4.13333,4.12848,4.13164,6390000.0
2009-09-18 19:10:00,4.12946,4.13194,4.12694,4.12995,6000000.0
2009-09-18 19:11:00,4.13181,4.1319,4.12486,4.12814,6010000.0
2009-09-18 19:12:00,4.12695,4.13126,4.1251,4.12619,7140000.0
2009-09-18 19:13:00,4.13221,4.13274,4.12568,4.12568,7510000.0
2009-09-18 19:14:00,4.12632,4.13138,4.12243,4.12838,5630000.0
2009-09-18 19:15:00,4.12684,4.13498,4.12684,4.13302,5630000.0
2009-09-18 19:16:00,4.12803,4.13142,4.12802,4.13142,4880000.0
2009-09-18 19:17:00,4.13034,4.132,4.12146,4.132,4880000.0
2009-09-18 19:18:00,4.13276,4.13314,4.13132,4.13159,4880000.0
2009-09-18 19:19:00,4.12815,4.13029,4.1242,4.12701,7500000.0
2009-09-18 19:20:00,4.12573,4.13111,4.12573,4.1311,7130000.0
2009-09-18 19:21:00,4.12559,4.13015,4.12118,4.13005,7500000.0
2009-09-18 19:22:00,4.12714,4.13152,4.12279,4.12824,5630000.0
2009-09-18 19:23:00,4.12372,4.13069,4.12311,4.13024,4520000.0
2009-09-18 19:24:00,4.13008,4.13168,4.12457,4.12542,7130000.0
2009-09-18 19:25:00,4.13173,4.13263,4.12298,4.12534,5630000.0
2009-09-18 19:26:00,4.12633,4.13001,4.12629,4.12925,5250000.0
2009-09-18 19:27:00,4.12788,4.13114,4.11574,4.13057,7880000.0
2009-09-18 19:28:00,4.11754,4.12996,4.11754,4.12659,6380000.0
2009-09-18 19:29:00,4.13042,4.1319,4.12688,4.12688,6760000.0
2009-09-18 19:30:00,4.13189,4.13272,4.12856,4.13073,4510000.0
2009-09-18 19:31:00,4.12979,4.13212,4.12906,4.1315,5260000.0
2009-09-18 19:32:00,4.12586,4.13477,4.12504,4.13369,5260000.0
2009-09-18 19:33:00,4.13149,4.13266,4.1268,4.13249,5260000.0
2009-09-18 19:34:00,4.13032,4.13458,4.12653,4.12823,5630000.0
2009-09-18 19:35:00,4.136,4.136,4.1296,4.13332,4510000.0
2009-09-18 19:36:00,4.12637,4.13583,4.12637,4.13363,7880000.0
2009-09-18 19:37:00,4.1336,4.13584,4.13049,4.13584,6750000.0
2009-09-18 19:38:00,4.13522,4.13522,4.12536,4.13515,7510000.0
2009-09-18 19:39:00,4.13522,4.1361,4.12579,4.12827,7500000.0
2009-09-18 19:40:00,4.13601,4.13601,4.1292,4.13531,6390000.0
2009-09-18 19:41:00,4.13045,4.13519,4.12427,4.13519,4880000.0
2009-09-18 19:42:00,4.13349,4.13734,4.13089,4.13089,5260000.0
2009-09-18 19:43:00,4.13646,4.13694,4.13073,4.13652,7880000.0
2009-09-18 19:44:00,4.13113,4.13704,4.13113,4.1322,5250000.0
2009-09-18 19:45:00,4.13018,4.14059,4.13018,4.13541,4880000.0
2009-09-18 19:46:00,4.13578,4.13709,4.1275,4.13531,4520000.0
2009-09-18 19:47:00,4.13699,4.13979,4.13362,4.13753,7880000.0
2009-09-18 19:48:00,4.13785,4.13809,4.133,4.13418,5250000.0
2009-09-18 19:49:00,4.13274,4.13518,4.12465,4.13037,8250000.0
2009-09-18 19:50:00,4.13397,4.13584,4.13206,4.1351,6000000.0
2009-09-18 19:51:00,4.13359,4.13359,4.12093,4.13128,6010000.0
2009-09-18 19:52:00,4.12979,4.13477,4.1252,4.12881,5250000.0
2009-09-18 19:53:00,4.12486,4.13558,4.12486,4.12994,5250000.0
2009-09-18 19:54:00,4.13342,4.13491,4.12925,4.13373,5250000.0
2009-09-18 19:55:00,4.13101,4.13391,4.12407,4.13164,7880000.0
2009-09-18 19:56:00,4.13504,4.13642,4.13259,4.13469,4880000.0
2009-09-18 19:57:00,4.13129,4.13679,4.1269,4.13517,4150000.0
2009-09-18 19:58:00,4.13258,4.13633,4.12954,4.13633,3770000.0
2009-09-18 19:59:00,4.13377,4.13738,4.13113,4.13185,7500000.0
2009-09-18 20:00:00,4.13142,4.13488,4.12846,4.12846,4880000.0
2009-09-18 20:01:00,4.13526,4.13655,4.13204,4.13655,4890000.0
2009-09-18 20:02:00,4.13486,4.13723,4.13102,4.13566,6760000.0
2009-09-18 20:03:00,4.13736,4.13736,4.12713,4.13494,7500000.0
2009-09-18 20:04:00,4.13111,4.13789,4.13111,4.13789,7500000.0
2009-09-18 20:05:00,4.13403,4.13646,4.12546,4.12874,6770000.0
2009-09-18 20:06:00,4.1287,4.13861,4.1287,4.13291,5630000.0
2009-09-18 20:07:00,4.13513,4.13587,4.12971,4.13395,5640000.0
2009-09-18 20:08:00,4.13481,4.14014,4.12916,4.1328,8250000.0
2009-09-18 20:09:00,4.13652,4.13652,4.13077,4.13631,6390000.0
2009-09-18 20:10:00,4.12763,4.13703,4.12763,4.13546,4880000.0
2009-09-18 20:11:00,4.13529,4.13676,4.12587,4.13351,9010000.0
2009-09-18 20:12:00,4.12921,4.13495,4.12534,4.12987,5260000.0
2009-09-18 20:13:00,4.13424,4.13702,4.12825,4.13564,4880000.0
2009-09-18 20:14:00,4.13484,4.13815,4.12824,4.13815,5250000.0
2009-09-18 20:15:00,4.13004,4.13795,4.12914,4.1379,6010000.0
2009-09-18 20:16:00,4.13736,4.13736,4.12807,4.13686,4510000.0
2009-09-18 20:17:00,4.13846,4.13979,4.13047,4.13454,5630000.0
2009-09-18 20:18:00,4.13205,4.13797,4.13078,4.13797,4880000.0
2009-09-18 20:19:00,4.13867,4.1424,4.13526,4.13526,7130000.0
2009-09-18 20:20:00,4.13819,4.13819,4.13152,4.13152,6380000.0
2009-09-18 20:21:00,4.13162,4.1392,4.13162,4.13569,6760000.0
2009-09-18 20:22:00,4.13501,4.13945,4.13422,4.13509,5250000.0
2009-09-18 20:23:00,4.1378,4.14191,4.12982,4.14168,8250000.0
2009-09-18 20:24:00,4.14077,4.14077,4.13061,4.13578,5260000.0
2009-09-18 20:25:00,4.13303,4.13464,4.12482,4.13249,9000000.0
2009-09-18 20:26:00,4.12561,4.13612,4.12561,4.13141,9380000.0
2009-09-18 20:27:00,4.13128,4.13465,4.12861,4.13437,7880000.0
2009-09-18 20:28:00,4.1337,4.1341,4.12838,4.1341,6000000.0
2009-09-18 20:29:00,4.12918,4.13414,4.1226,4.1226,6000000.0
2009-09-18 20:30:00,4.13355,4.13355,4.12784,4.12793,4880000.0
2009-09-18 20:31:00,4.13195,4.13464,4.12509,4.13334,5630000.0
2009-09-18 20:32:00,4.13166,4.13363,4.12135,4.13363,8260000.0
2009-09-18 20:33:00,4.12849,4.13543,4.12633,4.12977,6010000.0
2009-09-18 20:34:00,4.13274,4.1357,4.12548,4.12548,7880000.0
2009-09-18 20:35:00,4.12936,4.13133,4.12648,4.1292,5640000.0
2009-09-18 20:36:00,4.13116,4.132,4.12225,4.1257,8250000.0
2009-09-18 20:37:00,4.12986,4.13277,4.12659,4.12783,7130000.0
2009-09-18 20:38:00,4.12956,4.13145,4.12055,4.13145,5260000.0
2009-09-18 20:39:00,4.13454,4.13454,4.12931,4.13265,6000000.0
2009-09-18 20:40:00,4.13004,4.13439,4.12969,4.13439,6380000.0
2009-09-18 20:41:00,4.13404,4.13404,4.12434,4.13301,4510000.0
2009-09-18 20:42:00,4.12128,4.13153,4.12128,4.12761,8250000.0
2009-09-18 20:43:00,4.12381,4.1363,4.12381,4.1349,6760000.0
2009-09-18 20:44:00,4.13419,4.13419,4.12644,4.13408,5250000.0
2009-09-18 20:45:00,4.1288,4.13202,4.1238,4.1238,5250000.0
2009-09-18 20:46:00,4.13212,4.13458,4.12512,4.13119,6000000.0
2009-09-18 20:47:00,4.13491,4.13491,4.12746,4.13198,5260000.0
2009-09-18 20:48:00,4.12757,4.13278,4.12398,4.12398,8250000.0
2009-09-18 20:49:00,4.13158,4.13381,4.12343,4.1252,7500000.0
2009-09-18 20:50:00,4.13214,4.13328,4.12472,4.13328,6000000.0
2009-09-18 20:51:00,4.13106,4.13382,4.12777,4.13382,6750000.0
2009-09-18 20:52:00,4.13277,4.13277,4.12568,4.13157,7140000.0
2009-09-18 20:53:00,4.12413,4.13534,4.12413,4.13169,6000000.0
2009-09-18 20:54:00,4.13603,4.1387,4.13373,4.13652,7130000.0
2009-09-18 20:55:00,4.13542,4.13608,4.12903,4.13521,6380000.0
2009-09-18 20:56:00,4.13222,4.13697,4.1277,4.13697,7140000.0
2009-09-18 20:57:00,4.13516,4.13783,4.13142,4.13485,4510000.0
2009-09-18 20:58:00,4.13508,4.13643,4.13093,4.1348,5630000.0
2009-09-18 20:59:00,4.13256,4.1336,4.1259,4.1336,5630000.0
2009-09-18 21:00:00,4.13173,4.13524,4.12539,4.134,6750000.0
2009-09-18 21:01:00,4.12823,4.13326,4.11973,4.13326,3770000.0
2009-09-18 21:02:00,4.128,4.13549,4.12789,4.1344,4890000.0
2009-09-18 21:03:00,4.13274,4.13457,4.12538,4.13147,6000000.0
2009-09-18 21:04:00,4.13258,4.13406,4.1271,4.13354,6750000.0
2009-09-18 21:05:00,4.13314,4.13321,4.1233,4.13266,8250000.0
2009-09-18 21:06:00,4.13295,4.13524,4.12637,4.13363,6380000.0
2009-09-18 21:07:00,4.12794,4.13359,4.12794,4.13259,4510000.0
2009-09-18 21:08:00,4.13492,4.13543,4.13117,4.13431,6000000.0
2009-09-18 21:09:00,4.13073,4.1337,4.12877,4.1337,4510000.0
2009-09-18 21:10:00,4.13326,4.13404,4.13007,4.13311,5630000.0
2009-09-18 21:11:00,4.13089,4.13484,4.12643,4.13275,6010000.0
2009-09-18 21:12:00,4.13364,4.13364,4.12348,4.12348,7130000.0
2009-09-18 21:13:00,4.13248,4.13519,4.12956,4.13302,6380000.0
2009-09-18 21:14:00,4.13552,4.13552,4.12878,4.12878,7880000.0
2009-09-18 21:15:00,4.12812,4.1384,4.12812,4.13088,6750000.0
2009-09-18 21:16:00,4.12433,4.13643,4.12433,4.13462,7880000.0
2009-09-18 21:17:00,4.13455,4.13743,4.12649,4.13567,7130000.0
2009-09-18 21:18:00,4.13507,4.1356,4.12518,4.12677,4510000.0
2009-09-18 21:19:00,4.13434,4.13673,4.13021,4.13573,4510000.0
2009-09-18 21:20:00,4.12754,4.13869,4.12754,4.13786,6760000.0
2009-09-18 21:21:00,4.12598,4.13645,4.12598,4.13388,7880000.0
2009-09-18 21:22:00,4.13076,4.13591,4.12669,4.12839,5630000.0
2009-09-18 21:23:00,4.13372,4.13381,4.12471,4.13306,5630000.0
2009-09-18 21:24:00,4.135,4.13687,4.13033,4.13033,7140000.0
2009-09-18 21:25:00,4.13617,4.13758,4.12633,4.13212,7510000.0
2009-09-18 21:26:00,4.137,4.13768,4.13165,4.13165,4890000.0
2009-09-18 21:27:00,4.13418,4.13654,4.12892,4.13479,6760000.0
2009-09-18 21:28:00,4.12845,4.1371,4.12833,4.13515,6000000.0
2009-09-18 21:29:00,4.13623,4.13838,4.13068,4.13312,6750000.0
2009-09-18 21:30:00,4.12783,4.14221,4.12551,4.13461,8640000.0
2009-09-18 21:31:00,4.13466,4.13589,4.12658,4.13191,5250000.0
2009-09-18 21:32:00,4.13638,4.13638,4.12315,4.12761,6760000.0
2009-09-18 21:33:00,4.13504,4.13676,4.1327,4.13666,5260000.0
2009-09-18 21:34:00,4.13719,4.13914,4.12843,4.13678,5650000.0
2009-09-18 21:35:00,4.13502,4.13772,4.13048,4.13048,7500000.0
2009-09-18 21:36:00,4.13392,4.13668,4.12748,4.1319,8250000.0
2009-09-18 21:37:00,4.13547,4.13596,4.13042,4.13089,6380000.0
2009-09-18 21:38:00,4.13158,4.13612,4.12643,4.13092,6380000.0
2009-09-18 21:39:00,4.13392,4.13616,4.12749,4.13613,4510000.0
2009-09-18 21:40:00,4.13531,4.13689,4.12582,4.13527,6000000.0
2009-09-18 21:41:00,4.13221,4.13465,4.12997,4.13428,4880000.0
2009-09-18 21:42:00,4.13193,4.13608,4.1295,4.13608,6380000.0
2009-09-18 21:43:00,4.13522,4.13597,4.12545,4.13367,8250000.0
2009-09-18 21:44:00,4.1343,4.14028,4.13394,4.13394,5250000.0
2009-09-18 21:45:00,4.13007,4.14136,4.13007,4.13407,9390000.0
2009-09-18 21:46:00,4.1248,4.13696,4.1248,4.13366,6380000.0
2009-09-18 21:47:00,4.13679,4.13679,4.12619,4.13484,7130000.0
2009-09-18 21:48:00,4.13101,4.13576,4.1303,4.13534,5630000.0
2009-09-18 21:49:00,4.13403,4.13701,4.12622,4.13594,5250000.0
2009-09-18 21:50:00,4.13019,4.13631,4.13019,4.13631,6770000.0
2009-09-18 21:51:00,4.1361,4.1361,4.12217,4.12217,5250000.0
2009-09-18 21:52:00,4.13182,4.13282,4.12179,4.13175,6750000.0
2009-09-18 21:53:00,4.13156,4.13492,4.12535,4.13446,7500000.0
2009-09-18 21:54:00,4.13426,4.13551,4.12418,4.13551,6380000.0
2009-09-18 21:55:00,4.13318,4.13498,4.12987,4.13498,6000000.0
2009-09-18 21:56:00,4.12779,4.13717,4.12733,4.13452,5250000.0
2009-09-18 21:57:00,4.12777,4.13693,4.12404,4.13328,7880000.0
2009-09-18 21:58:00,4.1339,4.1339,4.12854,4.13282,4140000.0
2009-09-18 21:59:00,4.13403,4.13478,4.12599,4.12599,5640000.0
2009-09-18 22:00:00,4.13619,4.13619,4.12441,4.12441,5260000.0
2009-09-18 22:01:00,4.12613,4.13542,4.12613,4.12916,5630000.0
2009-09-18 22:02:00,4.13031,4.1365,4.12601,4.12601,7500000.0
2009-09-18 22:03:00,4.12675,4.13559,4.1253,4.13457,5260000.0
2009-09-18 22:04:00,4.13216,4.13666,4.12745,4.133,6000000.0
2009-09-18 22:05:00,4.12564,4.13441,4.12384,4.13412,7140000.0
2009-09-18 22:06:00,4.13609,4.13609,4.12645,4.13076,4880000.0
2009-09-18 22:07:00,4.13408,4.13553,4.12402,4.13098,6760000.0
2009-09-18 22:08:00,4.1298,4.13629,4.12407,4.12407,7510000.0
2009-09-18 22:09:00,4.13361,4.13675,4.12346,4.13675,6380000.0
2009-09-18 22:10:00,4.13413,4.13477,4.12957,4.13477,5250000.0
2009-09-18 22:11:00,4.13124,4.13616,4.12609,4.13208,7130000.0
2009-09-18 22:12:00,4.12739,4.13542,4.12739,4.13455,5260000.0
2009-09-18 22:13:00,4.13196,4.13561,4.13196,4.13285,4510000.0
2009-09-18 22:14:00,4.1334,4.13504,4.13112,4.13503,4880000.0
2009-09-18 22:15:00,4.13616,4.13616,4.1255,4.13448,4890000.0
2009-09-18 22:16:00,4.13476,4.13545,4.13034,4.13407,5260000.0
2009-09-18 22:17:00,4.13038,4.1353,4.1251,4.13357,7880000.0
2009-09-18 22:18:00,4.13285,4.13367,4.12907,4.13245,5260000.0
2009-09-18 22:19:00,4.13017,4.13705,4.12661,4.1322,6010000.0
2009-09-18 22:20:00,4.13798,4.13999,4.12976,4.12976,6390000.0
2009-09-18 22:21:00,4.13891,4.13891,4.129,4.13613,7880000.0
2009-09-18 22:22:00,4.13811,4.13811,4.12974,4.13467,6010000.0
2009-09-18 22:23:00,4.13708,4.13781,4.12856,4.13603,6380000.0
2009-09-18 22:24:00,4.13581,4.13581,4.1236,4.13242,3010000.0
2009-09-18 22:25:00,4.13734,4.13839,4.13285,4.13438,5250000.0
2009-09-18 22:26:00,4.13637,4.13784,4.13158,4.13784,4510000.0
2009-09-18 22:27:00,4.13564,4.14015,4.13564,4.13935,5640000.0
2009-09-18 22:28:00,4.13712,4.13764,4.13034,4.13706,5630000.0
2009-09-18 22:29:00,4.13677,4.13946,4.13364,4.13781,7500000.0
2009-09-18 22:30:00,4.13686,4.13847,4.12792,4.13847,6750000.0
2009-09-18 22:31:00,4.13547,4.13832,4.12755,4.13348,4880000.0
2009-09-18 22:32:00,4.13738,4.13856,4.1281,4.13856,6000000.0
2009-09-18 22:33:00,4.13756,4.13756,4.12673,4.13731,4130000.0
2009-09-18 22:34:00,4.12797,4.13693,4.12502,4.13693,6010000.0
2009-09-18 22:35:00,4.1368,4.1368,4.1307,4.13586,5630000.0
2009-09-18 22:36:00,4.13872,4.14062,4.13436,4.13664,5250000.0
2009-09-18 22:37:00,4.13275,4.13666,4.12972,4.13666,5250000.0
2009-09-18 22:38:00,4.13627,4.13793,4.13224,4.13793,5250000.0
2009-09-18 22:39:00,4.13791,4.13791,4.13071,4.13237,4880000.0
2009-09-18 22:40:00,4.13032,4.14159,4.13032,4.13939,7130000.0
2009-09-18 22:41:00,4.12507,4.13712,4.12507,4.13712,6010000.0
2009-09-18 22:42:00,4.12934,4.13832,4.12934,4.13415,6750000.0
2009-09-18 22:43:00,4.13683,4.13803,4.13066,4.13803,6000000.0
2009-09-18 22:44:00,4.12986,4.13972,4.12858,4.13594,6380000.0
2009-09-18 22:45:00,4.1318,4.14437,4.1318,4.13687,8640000.0
2009-09-18 22:46:00,4.13735,4.13783,4.13097,4.13652,5630000.0
2009-09-18 22:47:00,4.13705,4.13877,4.13414,4.13877,6010000.0
2009-09-18 22:48:00,4.12724,4.13689,4.12614,4.12996,5630000.0
2009-09-18 22:49:00,4.12945,4.13946,4.12945,4.13854,5630000.0
2009-09-18 22:50:00,4.13465,4.13765,4.12596,4.13649,5260000.0
2009-09-18 22:51:00,4.13717,4.13888,4.13145,4.13145,7500000.0
2009-09-18 22:52:00,4.13576,4.13786,4.12818,4.13673,6750000.0
2009-09-18 22:53:00,4.13358,4.13715,4.12677,4.13574,6750000.0
2009-09-18 22:54:00,4.13555,4.13956,4.13049,4.13495,7880000.0
2009-09-18 22:55:00,4.13005,4.13877,4.13005,4.13317,8250000.0
2009-09-18 22:56:00,4.13484,4.14113,4.1304,4.1304,3750000.0
2009-09-18 22:57:00,4.13069,4.13604,4.13069,4.13586,5630000.0
2009-09-18 22:58:00,4.13801,4.13891,4.13408,4.13617,5260000.0
2009-09-18 22:59:00,4.12425,4.13611,4.12425,4.13526,6000000.0
2009-09-20 23:00:00,4.12264,4.12768,4.11781,4.1247,7500000.0
2009-09-20 23:01:00,4.13243,4.13243,4.12924,4.13037,7130000.0
2009-09-20 23:02:00,4.12991,4.13196,4.12618,4.13196,6010000.0
2009-09-20 23:15:00,4.12709,4.12856,4.12373,4.12856,6400000.0
2009-09-20 23:29:00,4.12487,4.12868,4.12487,4.12867,4880000.0
2009-09-20 23:45:00,4.12659,4.12842,4.12278,4.12278,7130000.0
2009-09-20 23:49:00,4.12622,4.12696,4.12204,4.12622,6010000.0
2009-09-20 23:50:00,4.12078,4.12634,4.11623,4.12463,5640000.0
2009-09-20 23:52:00,4.12602,4.12688,4.11613,4.12225,6000000.0
2009-09-20 23:54:00,4.12287,4.12668,4.12287,4.12667,5250000.0
2009-09-20 23:56:00,4.12549,4.12692,4.11752,4.12692,5640000.0
2009-09-20 23:57:00,4.12648,4.12648,4.12144,4.12509,5260000.0
2009-09-20 23:59:00,4.12596,4.12704,4.12326,4.12326,4130000.0
2009-09-21 00:00:00,4.12811,4.12852,4.12318,4.12852,5250000.0
2009-09-21 00:01:00,4.12297,4.12677,4.12264,4.12672,5260000.0
2009-09-21 00:03:00,4.12465,4.1272,4.1222,4.12537,6000000.0
2009-09-21 00:06:00,4.13421,4.13878,4.1325,4.13875,3770000.0
2009-09-21 00:08:00,4.13836,4.13836,4.12809,4.13439,4520000.0
2009-09-21 00:14:00,4.1283,4.12856,4.12324,4.12324,3770000.0
2009-09-21 00:30:00,4.12798,4.1285,4.12477,4.12786,6760000.0
2009-09-21 00:42:00,4.12641,4.12641,4.11733,4.12556,6750000.0
2009-09-21 00:45:00,4.11902,4.1286,4.11902,4.12467,6010000.0
2009-09-21 01:00:00,4.11902,4.12842,4.11902,4.12467,7140000.0
2009-09-21 01:13:00,4.12248,4.12743,4.11782,4.12192,6750000.0
2009-09-21 01:15:00,4.12351,4.1264,4.12275,4.1264,3750000.0
2009-09-21 01:17:00,4.12632,4.1275,4.11852,4.12603,7510000.0
2009-09-21 01:18:00,4.12121,4.12553,4.12008,4.12517,6780000.0
2009-09-21 01:20:00,4.12776,4.1278,4.12317,4.1278,4150000.0
2009-09-21 01:21:00,4.12093,4.12562,4.11595,4.12562,5260000.0
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 02:06:00,4.12467,4.12777,4.12173,4.12777,7500000.0
2009-09-21 02:08:00,4.12247,4.1274,4.12247,4.12347,3750000.0
2009-09-21 02:15:00,4.12467,4.12897,4.11902,4.12368,14260000.0
2009-09-21 02:30:00,4.12756,4.12783,4.12244,4.12733,11250000.0
2009-09-21 02:31:00,4.12596,4.12691,4.12513,4.12691,4880000.0
2009-09-21 02:35:00,4.11623,4.1274,4.11623,4.12717,3750000.0
2009-09-21 02:38:00,4.12606,4.12709,4.12014,4.1262,3750000.0
2009-09-21 02:39:00,4.12527,4.12527,4.12041,4.12041,2630000.0
2009-09-21 02:44:00,4.12429,4.12893,4.12429,4.12786,4140000.0
2009-09-21 02:45:00,4.12355,4.12876,4.12355,4.12677,4510000.0
2009-09-21 02:46:00,4.12642,4.12694,4.12207,4.12694,5630000.0
2009-09-21 02:47:00,4.12566,4.12689,4.11753,4.12639,10140000.0
2009-09-21 02:48:00,4.12732,4.12752,4.11792,4.12752,9750000.0
2009-09-21 02:50:00,4.12637,4.12718,4.12007,4.12647,7880000.0
2009-09-21 02:51:00,4.12204,4.12718,4.11772,4.12712,7880000.0
2009-09-21 02:52:00,4.12322,4.12717,4.12322,4.12698,5250000.0
2009-09-21 02:53:00,4.1263,4.12758,4.12589,4.12589,5630000.0
2009-09-21 02:54:00,4.11984,4.1266,4.11735,4.12551,6000000.0
2009-09-21 02:55:00,4.12603,4.12771,4.12603,4.12771,2250000.0
2009-09-21 02:56:00,4.12383,4.12639,4.12383,4.12639,1500000.0
2009-09-21 02:57:00,4.12409,4.12409,4.12409,4.12409,750000.0
2009-09-21 02:58:00,4.12487,4.12487,4.12487,4.12487,750000.0
2009-09-21 02:59:00,4.12472,4.1273,4.12438,4.1273,4130000.0
2009-09-21 03:00:00,4.12061,4.13221,4.12061,4.12307,10510000.0
2009-09-21 03:01:00,4.11846,4.12768,4.11846,4.12768,3750000.0
2009-09-21 03:03:00,4.12621,4.12749,4.11822,4.12732,7500000.0
2009-09-21 03:04:00,4.12187,4.12607,4.12187,4.12406,3000000.0
2009-09-21 03:05:00,4.12594,4.12634,4.12537,4.12607,3380000.0
2009-09-21 03:06:00,4.12511,4.12582,4.1232,4.1232,3380000.0
2009-09-21 03:07:00,4.12634,4.12686,4.12146,4.12146,2250000.0
2009-09-21 03:08:00,4.12225,4.12702,4.12225,4.12702,5630000.0
2009-09-21 03:09:00,4.12625,4.12705,4.12342,4.12342,4130000.0
2009-09-21 03:10:00,4.12531,4.1263,4.12159,4.1263,3380000.0
2009-09-21 03:12:00,4.12478,4.12643,4.12101,4.1255,4130000.0
2009-09-21 03:13:00,4.1246,4.12694,4.12374,4.12655,6000000.0
2009-09-21 03:14:00,4.12604,4.12663,4.1205,4.12432,5250000.0
2009-09-21 03:15:00,4.12764,4.12835,4.12236,4.12236,5630000.0
2009-09-21 03:16:00,4.12337,4.12663,4.12178,4.12178,1880000.0
2009-09-21 03:17:00,4.12276,4.12707,4.12239,4.12527,6000000.0
2009-09-21 03:19:00,4.12692,4.12754,4.1177,4.12724,7500000.0
2009-09-21 03:20:00,4.12695,4.12695,4.122,4.12539,4130000.0
2009-09-21 03:21:00,4.12194,4.12652,4.12079,4.1265,8260000.0
2009-09-21 03:22:00,4.12055,4.12718,4.11755,4.12718,5640000.0
2009-09-21 03:23:00,4.12656,4.12656,4.11871,4.12644,5250000.0
2009-09-21 03:24:00,4.12636,4.12705,4.12059,4.12675,9000000.0
2009-09-21 03:25:00,4.12423,4.12668,4.12084,4.12482,3380000.0
2009-09-21 03:26:00,4.12362,4.12727,4.12311,4.12727,5250000.0
2009-09-21 03:28:00,4.12474,4.127,4.1199,4.1264,7140000.0
2009-09-21 03:29:00,4.12416,4.12912,4.12416,4.12793,5250000.0
2009-09-21 03:30:00,4.12404,4.12736,4.12404,4.12736,3380000.0
2009-09-21 03:31:00,4.12742,4.12762,4.11802,4.12762,9380000.0
2009-09-21 03:32:00,4.12631,4.12631,4.11586,4.12444,7130000.0
2009-09-21 03:33:00,4.12588,4.12713,4.12037,4.12664,8250000.0
2009-09-21 03:34:00,4.12659,4.12659,4.12274,4.12274,1880000.0
2009-09-21 03:35:00,4.1236,4.12753,4.12322,4.12753,5250000.0
2009-09-21 03:36:00,4.127,4.12702,4.12467,4.12698,2630000.0
2009-09-21 03:37:00,4.1262,4.12777,4.11797,4.12514,6010000.0
2009-09-21 03:38:00,4.12328,4.1269,4.12209,4.12683,4880000.0
2009-09-21 03:39:00,4.12312,4.12702,4.12121,4.12572,4510000.0
2009-09-21 03:40:00,4.12275,4.1264,4.12086,4.1264,4510000.0
2009-09-21 03:41:00,4.12454,4.12642,4.11665,4.12572,6000000.0
2009-09-21 03:42:00,4.12323,4.1273,4.12323,4.1273,5250000.0
2009-09-21 03:43:00,4.12534,4.12685,4.12128,4.12589,4500000.0
2009-09-21 03:44:00,4.1217,4.12445,4.1217,4.12334,3750000.0
2009-09-21 03:45:00,4.12332,4.1286,4.12312,4.12773,8260000.0
2009-09-21 03:46:00,4.12699,4.12929,4.12488,4.12848,4130000.0
2009-09-21 03:47:00,4.12686,4.13085,4.12448,4.13085,3750000.0
2009-09-21 03:48:00,4.1299,4.13104,4.12572,4.12572,3010000.0
2009-09-21 03:49:00,4.12675,4.13075,4.1263,4.13075,5250000.0
2009-09-21 03:50:00,4.13101,4.13101,4.12851,4.12851,4130000.0
2009-09-21 03:51:00,4.12743,4.13134,4.12674,4.13087,4880000.0
2009-09-21 03:52:00,4.12878,4.13163,4.12878,4.12911,4130000.0
2009-09-21 03:53:00,4.12977,4.13015,4.12599,4.12656,5250000.0
2009-09-21 03:54:00,4.12519,4.12913,4.12519,4.1271,2250000.0
2009-09-21 03:55:00,4.12825,4.13254,4.12707,4.13208,7500000.0
2009-09-21 03:57:00,4.12574,4.1338,4.12108,4.12171,6760000.0
2009-09-21 03:58:00,4.12985,4.13258,4.12109,4.12674,5640000.0
2009-09-21 03:59:00,4.12783,4.13195,4.12769,4.12769,3010000.0
2009-09-21 04:00:00,4.12207,4.13116,4.11855,4.12106,13150000.0
2009-09-21 04:01:00,4.12919,4.13023,4.11732,4.13023,4140000.0
2009-09-21 04:02:00,4.12645,4.13002,4.12645,4.13002,1500000.0
2009-09-21 04:04:00,4.13072,4.13072,4.12583,4.12583,5250000.0
2009-09-21 04:05:00,4.12781,4.13203,4.12236,4.13203,7130000.0
2009-09-21 04:06:00,4.13001,4.13016,4.12968,4.13016,2250000.0
2009-09-21 04:07:00,4.12699,4.13196,4.12044,4.13196,5630000.0
2009-09-21 04:08:00,4.12445,4.13143,4.12445,4.13108,4500000.0
2009-09-21 04:10:00,4.13056,4.13066,4.12494,4.12549,7130000.0
2009-09-21 04:11:00,4.1302,4.13043,4.12502,4.12647,4890000.0
2009-09-21 04:12:00,4.13063,4.13084,4.12598,4.13084,2250000.0
2009-09-21 04:13:00,4.1305,4.1305,4.12633,4.12901,6000000.0
2009-09-21 04:14:00,4.13024,4.13083,4.12127,4.1292,4510000.0
2009-09-21 04:15:00,4.13026,4.13096,4.12253,4.12703,6390000.0
2009-09-21 04:16:00,4.13114,4.13114,4.12205,4.12627,4880000.0
2009-09-21 04:17:00,4.13035,4.13057,4.12262,4.12978,4130000.0
2009-09-21 04:18:00,4.13125,4.13125,4.12594,4.12594,5250000.0
2009-09-21 04:19:00,4.12921,4.13034,4.12521,4.12754,3760000.0
2009-09-21 04:20:00,4.12857,4.132,4.12567,4.12951,3010000.0
2009-09-21 04:21:00,4.13009,4.13013,4.12365,4.12763,7130000.0
2009-09-21 04:22:00,4.1297,4.13127,4.11946,4.13026,3750000.0
2009-09-21 04:23:00,4.12378,4.13045,4.12378,4.12769,9380000.0
2009-09-21 04:24:00,4.12944,4.13063,4.12588,4.12588,4880000.0
2009-09-21 04:25:00,4.13085,4.13175,4.12018,4.12915,14640000.0
2009-09-21 04:26:00,4.12844,4.13068,4.12554,4.13068,5260000.0
2009-09-21 04:27:00,4.12977,4.13087,4.12411,4.12411,3380000.0
2009-09-21 04:28:00,4.12793,4.13083,4.12475,4.12955,5260000.0
2009-09-21 04:29:00,4.12621,4.13274,4.12548,4.13068,6380000.0
2009-09-21 04:30:00,4.1318,4.13537,4.12707,4.13219,15770000.0
2009-09-21 04:31:00,4.12342,4.13039,4.12342,4.12922,3380000.0
2009-09-21 04:33:00,4.12603,4.13022,4.1244,4.1244,5250000.0
2009-09-21 04:34:00,4.12879,4.13727,4.12458,4.13313,7510000.0
2009-09-21 04:35:00,4.13156,4.13156,4.12067,4.12067,4500000.0
2009-09-21 04:37:00,4.13041,4.13041,4.12614,4.12709,4130000.0
2009-09-21 04:38:00,4.12891,4.13083,4.12891,4.13023,3380000.0
2009-09-21 04:39:00,4.13152,4.13152,4.13152,4.13152,750000.0
2009-09-21 04:40:00,4.1309,4.1309,4.12755,4.12755,3750000.0
2009-09-21 04:41:00,4.12978,4.13163,4.12978,4.13163,3000000.0
2009-09-21 04:42:00,4.12892,4.13196,4.12634,4.13196,5250000.0
2009-09-21 04:43:00,4.13085,4.13142,4.12195,4.13139,5260000.0
2009-09-21 04:44:00,4.12892,4.13095,4.12232,4.12851,4500000.0
2009-09-21 04:45:00,4.12909,4.13318,4.1236,4.13082,6380000.0
2009-09-21 04:46:00,4.12748,4.13055,4.12617,4.12993,3380000.0
2009-09-21 04:47:00,4.12893,4.13146,4.12169,4.12169,6750000.0
2009-09-21 04:48:00,4.13026,4.13092,4.12618,4.12618,4130000.0
2009-09-21 04:49:00,4.12577,4.13114,4.12522,4.12846,5630000.0
2009-09-21 04:50:00,4.1308,4.13125,4.12546,4.13125,6000000.0
2009-09-21 04:51:00,4.12335,4.12836,4.12133,4.12824,6750000.0
2009-09-21 04:52:00,4.13127,4.13181,4.12992,4.12992,6000000.0
2009-09-21 04:53:00,4.12818,4.13044,4.12392,4.12392,6000000.0
2009-09-21 04:55:00,4.11735,4.12753,4.11636,4.12753,10510000.0
2009-09-21 04:56:00,4.12809,4.12868,4.11923,4.12401,5260000.0
2009-09-21 04:57:00,4.12707,4.13137,4.12145,4.13133,9000000.0
2009-09-21 04:58:00,4.13098,4.13098,4.1196,4.12902,12010000.0
2009-09-21 04:59:00,4.12564,4.13132,4.12132,4.13069,10900000.0
2009-09-21 05:00:00,4.1292,4.13036,4.12094,4.12795,12390000.0
2009-09-21 05:01:00,4.13046,4.13126,4.12081,4.13126,6750000.0
2009-09-21 05:02:00,4.12633,4.13162,4.12547,4.12662,4890000.0
2009-09-21 05:04:00,4.12852,4.13098,4.12338,4.1259,7510000.0
2009-09-21 05:05:00,4.12659,4.13251,4.12522,4.12863,3750000.0
2009-09-21 05:06:00,4.13071,4.13071,4.12553,4.13055,7500000.0
2009-09-21 05:07:00,4.1271,4.13066,4.12478,4.12708,7510000.0
2009-09-21 05:08:00,4.12594,4.13068,4.12476,4.13068,4500000.0
2009-09-21 05:09:00,4.12339,4.12915,4.11603,4.12915,7500000.0
2009-09-21 05:11:00,4.12846,4.13352,4.12318,4.12557,6380000.0
2009-09-21 05:12:00,4.12955,4.12987,4.12229,4.12539,6760000.0
2009-09-21 05:13:00,4.12628,4.13014,4.12531,4.13014,3760000.0
2009-09-21 05:14:00,4.13073,4.13074,4.12134,4.12875,4510000.0
2009-09-21 05:15:00,4.12491,4.13587,4.12491,4.1272,12000000.0
2009-09-21 05:16:00,4.12969,4.13002,4.1267,4.12948,5250000.0
2009-09-21 05:17:00,4.13292,4.13367,4.12604,4.12604,5630000.0
2009-09-21 05:18:00,4.13057,4.13057,4.12427,4.12916,5250000.0
2009-09-21 05:19:00,4.12042,4.12907,4.11895,4.12907,6380000.0
2009-09-21 05:20:00,4.12372,4.13007,4.12241,4.13007,6750000.0
2009-09-21 05:21:00,4.12976,4.13129,4.12598,4.13009,5250000.0
2009-09-21 05:22:00,4.12889,4.13169,4.12227,4.12435,4510000.0
2009-09-21 05:24:00,4.12569,4.13162,4.12515,4.13025,6000000.0
2009-09-21 05:25:00,4.12323,4.12978,4.12323,4.12353,6010000.0
2009-09-21 05:26:00,4.12547,4.13253,4.12335,4.13133,6010000.0
2009-09-21 05:27:00,4.12962,4.13062,4.12633,4.12918,4510000.0
2009-09-21 05:28:00,4.13152,4.13163,4.12618,4.13087,6000000.0
2009-09-21 05:29:00,4.12541,4.12977,4.12541,4.12977,4130000.0
2009-09-21 05:30:00,4.12415,4.13484,4.12415,4.12898,9380000.0
2009-09-21 05:31:00,4.12479,4.13427,4.12207,4.12207,6380000.0
2009-09-21 05:33:00,4.12723,4.12885,4.12419,4.12882,4880000.0
2009-09-21 05:34:00,4.12668,4.13246,4.12668,4.13096,5250000.0
2009-09-21 05:35:00,4.13041,4.13102,4.12568,4.12958,5250000.0
2009-09-21 05:36:00,4.13063,4.13066,4.12128,4.12629,9390000.0
2009-09-21 05:37:00,4.12898,4.13099,4.12877,4.13044,6750000.0
2009-09-21 05:38:00,4.12833,4.13001,4.12029,4.12504,6380000.0
2009-09-21 05:39:00,4.13169,4.13169,4.12734,4.13121,4130000.0
2009-09-21 05:40:00,4.13045,4.1307,4.12533,4.12981,4880000.0
2009-09-21 05:41:00,4.12973,4.13066,4.12192,4.126,4510000.0
2009-09-21 05:42:00,4.12323,4.13087,4.12323,4.13087,3750000.0
2009-09-21 05:43:00,4.12707,4.12956,4.12577,4.12588,5250000.0
2009-09-21 05:44:00,4.12192,4.13162,4.12192,4.13137,3750000.0
2009-09-21 05:45:00,4.12704,4.13226,4.11935,4.12714,12380000.0
2009-09-21 05:47:00,4.13006,4.13088,4.12509,4.12993,4880000.0
2009-09-21 05:48:00,4.13085,4.13109,4.12465,4.13091,8630000.0
2009-09-21 05:49:00,4.12878,4.13077,4.12861,4.12988,5250000.0
2009-09-21 05:50:00,4.1264,4.13066,4.1222,4.13066,3750000.0
2009-09-21 05:51:00,4.1296,4.13176,4.12799,4.12989,3380000.0
2009-09-21 05:52:00,4.12953,4.12953,4.11809,4.12482,6750000.0
2009-09-21 05:53:00,4.13063,4.13231,4.12399,4.12709,6770000.0
2009-09-21 05:54:00,4.13037,4.13037,4.12265,4.12521,5630000.0
2009-09-21 05:55:00,4.12559,4.13064,4.12355,4.13064,7500000.0
2009-09-21 05:56:00,4.12106,4.12907,4.12106,4.1253,5250000.0
2009-09-21 05:57:00,4.12976,4.13119,4.12092,4.13056,6390000.0
2009-09-21 05:58:00,4.1258,4.13178,4.1258,4.13178,4130000.0
2009-09-21 05:59:00,4.13061,4.13175,4.12242,4.12618,4140000.0
2009-09-21 06:00:00,4.12782,4.13346,4.12251,4.12818,9000000.0
2009-09-21 06:01:00,4.12578,4.1304,4.12179,4.13021,6010000.0
2009-09-21 06:02:00,4.12819,4.12984,4.12001,4.12044,4510000.0
2009-09-21 06:03:00,4.12376,4.13024,4.12376,4.12519,3010000.0
2009-09-21 06:04:00,4.13025,4.1309,4.12539,4.1309,6380000.0
2009-09-21 06:05:00,4.12371,4.12931,4.12371,4.12371,4500000.0
2009-09-21 06:06:00,4.1325,4.13385,4.12686,4.13207,6750000.0
2009-09-21 06:07:00,4.12472,4.12982,4.12136,4.12388,4130000.0
2009-09-21 06:08:00,4.13233,4.13423,4.12514,4.12514,7500000.0
2009-09-21 06:09:00,4.12205,4.13242,4.11902,4.13118,8250000.0
2009-09-21 06:10:00,4.12653,4.13122,4.12025,4.12837,7140000.0
2009-09-21 06:12:00,4.11908,4.12813,4.11908,4.12813,6750000.0
2009-09-21 06:13:00,4.12225,4.13168,4.12225,4.129,4880000.0
2009-09-21 06:14:00,4.12966,4.13201,4.12225,4.12225,6010000.0
2009-09-21 06:15:00,4.12288,4.13474,4.12288,4.12939,9380000.0
2009-09-21 06:16:00,4.13103,4.13103,4.12665,4.12843,4510000.0
2009-09-21 06:17:00,4.13227,4.13484,4.12437,4.12705,13130000.0
2009-09-21 06:18:00,4.13005,4.13185,4.121,4.13185,5630000.0
2009-09-21 06:19:00,4.12388,4.13032,4.1236,4.12971,8250000.0
2009-09-21 06:21:00,4.12442,4.12932,4.11967,4.12932,10500000.0
2009-09-21 06:22:00,4.127,4.13042,4.11963,4.11963,3750000.0
2009-09-21 06:23:00,4.1278,4.13,4.12453,4.12752,12390000.0
2009-09-21 06:25:00,4.12943,4.12943,4.12378,4.12917,5640000.0
2009-09-21 06:26:00,4.12703,4.13009,4.12011,4.12903,8250000.0
2009-09-21 06:27:00,4.12853,4.12952,4.126,4.12952,4130000.0
2009-09-21 06:28:00,4.12487,4.12971,4.12212,4.12371,7130000.0
2009-09-21 06:29:00,4.12659,4.1316,4.11882,4.1316,6760000.0
2009-09-21 06:30:00,4.12972,4.1313,4.12134,4.12945,9780000.0
2009-09-21 06:32:00,4.13046,4.13046,4.12502,4.12698,4880000.0
2009-09-21 06:34:00,4.11917,4.12972,4.11809,4.12611,5250000.0
2009-09-21 06:35:00,4.13212,4.13237,4.12181,4.12181,7130000.0
2009-09-21 06:36:00,4.1292,4.13087,4.12367,4.13087,7500000.0
2009-09-21 06:37:00,4.12652,4.13166,4.12081,4.13157,7130000.0
2009-09-21 06:38:00,4.1225,4.13254,4.11853,4.12559,6000000.0
2009-09-21 06:39:00,4.12414,4.13165,4.12414,4.13075,6010000.0
2009-09-21 06:40:00,4.13165,4.1343,4.1239,4.12716,10880000.0
2009-09-21 06:41:00,4.13017,4.13106,4.1248,4.13026,6020000.0
2009-09-21 06:42:00,4.13166,4.13166,4.12652,4.13098,4500000.0
2009-09-21 06:43:00,4.12434,4.13034,4.12434,4.12535,5630000.0
2009-09-21 06:44:00,4.12878,4.13133,4.12018,4.12958,5630000.0
2009-09-21 06:45:00,4.12377,4.13567,4.12377,4.13199,10890000.0
2009-09-21 06:46:00,4.12201,4.13184,4.12201,4.1293,4880000.0
2009-09-21 06:47:00,4.13056,4.13079,4.12901,4.13079,5260000.0
2009-09-21 06:48:00,4.13087,4.1309,4.12092,4.12555,6010000.0
2009-09-21 06:49:00,4.12867,4.13072,4.12074,4.13072,7130000.0
2009-09-21 06:50:00,4.12898,4.12928,4.11922,4.12928,5260000.0
2009-09-21 06:51:00,4.12684,4.13168,4.12152,4.13035,6380000.0
2009-09-21 06:52:00,4.13038,4.13038,4.12553,4.13009,5250000.0
2009-09-21 06:53:00,4.12717,4.13094,4.12717,4.12932,3010000.0
2009-09-21 06:54:00,4.12806,4.1305,4.12578,4.1305,3380000.0
2009-09-21 06:55:00,4.1204,4.1295,4.11953,4.1295,8260000.0
2009-09-21 06:56:00,4.13156,4.13561,4.12274,4.12274,7130000.0
2009-09-21 06:57:00,4.12846,4.13133,4.12146,4.12861,8630000.0
2009-09-21 06:59:00,4.12188,4.13373,4.12188,4.13285,6000000.0
2009-09-21 07:00:00,4.12681,4.13261,4.1226,4.12705,8640000.0
2009-09-21 07:01:00,4.12782,4.13054,4.12059,4.13051,6010000.0
2009-09-21 07:02:00,4.13028,4.13377,4.12164,4.12164,4880000.0
2009-09-21 07:03:00,4.13004,4.13082,4.12544,4.12673,4500000.0
2009-09-21 07:04:00,4.12941,4.13033,4.12508,4.12508,5250000.0
2009-09-21 07:05:00,4.12822,4.12908,4.11818,4.12908,6010000.0
2009-09-21 07:06:00,4.12755,4.13023,4.12128,4.12196,6380000.0
2009-09-21 07:07:00,4.13064,4.13139,4.12199,4.12576,6010000.0
2009-09-21 07:08:00,4.12686,4.13303,4.12603,4.13227,9010000.0
2009-09-21 07:09:00,4.12619,4.12983,4.12379,4.12596,7130000.0
2009-09-21 07:10:00,4.13216,4.13216,4.1197,4.12574,7140000.0
2009-09-21 07:12:00,4.12772,4.13061,4.12541,4.12928,5250000.0
2009-09-21 07:13:00,4.11854,4.12953,4.11854,4.12953,5260000.0
2009-09-21 07:14:00,4.12976,4.12997,4.12491,4.12905,3750000.0
2009-09-21 07:15:00,4.12855,4.13156,4.11952,4.12405,11630000.0
2009-09-21 07:16:00,4.12282,4.12797,4.12102,4.12666,7880000.0
2009-09-21 07:17:00,4.127,4.13002,4.12632,4.12632,5260000.0
2009-09-21 07:18:00,4.12593,4.12894,4.11763,4.12874,5260000.0
2009-09-21 07:19:00,4.12919,4.12954,4.11862,4.12954,7130000.0
2009-09-21 07:20:00,4.12157,4.12804,4.12157,4.12673,4500000.0
2009-09-21 07:21:00,4.12828,4.12908,4.11901,4.11901,6010000.0
2009-09-21 07:22:00,4.13022,4.13022,4.12379,4.12841,5260000.0
2009-09-21 07:23:00,4.1281,4.12929,4.11942,4.11942,6000000.0
2009-09-21 07:24:00,4.12446,4.12939,4.12028,4.12939,7510000.0
2009-09-21 07:25:00,4.12541,4.13039,4.12541,4.13039,4510000.0
2009-09-21 07:26:00,4.12386,4.13295,4.1223,4.12521,7130000.0
2009-09-21 07:27:00,4.12727,4.12853,4.12066,4.12272,5630000.0
2009-09-21 07:28:00,4.12498,4.13025,4.12043,4.13025,5250000.0
2009-09-21 07:29:00,4.12211,4.12952,4.12119,4.12952,5630000.0
2009-09-21 07:30:00,4.12253,4.13113,4.12076,4.12521,8260000.0
2009-09-21 07:31:00,4.12166,4.12966,4.12166,4.12315,4140000.0
2009-09-21 07:32:00,4.12925,4.12925,4.11599,4.1268,6380000.0
2009-09-21 07:33:00,4.1286,4.12944,4.12436,4.12905,5250000.0
2009-09-21 07:34:00,4.12513,4.12996,4.12284,4.12284,6770000.0
2009-09-21 07:35:00,4.11888,4.12926,4.11888,4.12926,6380000.0
2009-09-21 07:36:00,4.12707,4.12983,4.12103,4.12792,4500000.0
2009-09-21 07:37:00,4.12612,4.12991,4.12493,4.12493,3750000.0
2009-09-21 07:38:00,4.12949,4.12949,4.12006,4.12006,3750000.0
2009-09-21 07:39:00,4.1282,4.1282,4.12283,4.12726,5640000.0
2009-09-21 07:40:00,4.1291,4.1291,4.12269,4.12586,4880000.0
2009-09-21 07:41:00,4.12696,4.12888,4.1183,4.12472,6010000.0
2009-09-21 07:42:00,4.12723,4.12988,4.1196,4.12788,15010000.0
2009-09-21 07:43:00,4.12987,4.12987,4.12196,4.12462,5250000.0
2009-09-21 07:44:00,4.12789,4.13003,4.11756,4.12722,5250000.0
2009-09-21 07:45:00,4.12705,4.13109,4.12081,4.12771,7880000.0
2009-09-21 07:46:00,4.12796,4.13008,4.12383,4.13008,7880000.0
2009-09-21 07:47:00,4.13106,4.13182,4.12329,4.12329,6380000.0
2009-09-21 07:48:00,4.12224,4.13152,4.12224,4.13098,4880000.0
2009-09-21 07:49:00,4.1308,4.13304,4.12727,4.12776,6750000.0
2009-09-21 07:50:00,4.12215,4.12997,4.11846,4.12997,7890000.0
2009-09-21 07:51:00,4.13242,4.13535,4.12685,4.13535,5630000.0
2009-09-21 07:52:00,4.13571,4.13631,4.13104,4.13631,4510000.0
2009-09-21 07:53:00,4.13615,4.13615,4.12644,4.13563,5250000.0
2009-09-21 07:54:00,4.13538,4.13662,4.12699,4.13627,3760000.0
2009-09-21 07:55:00,4.13131,4.13699,4.12455,4.13519,6000000.0
2009-09-21 07:56:00,4.13182,4.13612,4.12934,4.13612,7130000.0
2009-09-21 07:57:00,4.13536,4.13575,4.12647,4.13575,5630000.0
2009-09-21 07:58:00,4.13098,4.1359,4.12789,4.13336,5630000.0
2009-09-21 07:59:00,4.12987,4.13582,4.12987,4.13258,5270000.0
2009-09-21 08:00:00,4.12777,4.13715,4.12686,4.13261,10880000.0
2009-09-21 08:01:00,4.13642,4.13669,4.12578,4.1361,12010000.0
2009-09-21 08:02:00,4.13517,4.13831,4.13077,4.13675,11630000.0
2009-09-21 08:03:00,4.13418,4.13737,4.13028,4.13704,4130000.0
2009-09-21 08:04:00,4.13514,4.13941,4.12981,4.13651,6750000.0
2009-09-21 08:05:00,4.13429,4.13504,4.125,4.13238,5630000.0
2009-09-21 08:06:00,4.13682,4.13757,4.12716,4.12716,9020000.0
2009-09-21 08:07:00,4.1256,4.13562,4.1256,4.13562,7130000.0
2009-09-21 08:08:00,4.13514,4.14064,4.13409,4.13857,12760000.0
2009-09-21 08:09:00,4.13662,4.14058,4.1361,4.1361,4510000.0
2009-09-21 08:10:00,4.14024,4.14024,4.1292,4.14019,7880000.0
2009-09-21 08:11:00,4.14237,4.14353,4.13658,4.14317,3770000.0
2009-09-21 08:12:00,4.13855,4.14089,4.12976,4.13816,5250000.0
2009-09-21 08:13:00,4.13747,4.14133,4.13011,4.13533,6750000.0
2009-09-21 08:14:00,4.13229,4.14486,4.13229,4.13782,12390000.0
2009-09-21 08:15:00,4.13034,4.14033,4.13034,4.13691,10880000.0
2009-09-21 08:16:00,4.14332,4.14364,4.13317,4.13751,16520000.0
2009-09-21 08:17:00,4.1427,4.14339,4.1381,4.14169,7500000.0
2009-09-21 08:18:00,4.14391,4.14391,4.1322,4.14175,4890000.0
2009-09-21 08:19:00,4.1416,4.14264,4.13323,4.14254,14250000.0
2009-09-21 08:20:00,4.13519,4.14177,4.12554,4.13609,15760000.0
2009-09-21 08:21:00,4.13878,4.14332,4.1327,4.14214,12380000.0
2009-09-21 08:22:00,4.14244,4.14387,4.13517,4.14387,11640000.0
2009-09-21 08:23:00,4.13547,4.14481,4.13299,4.14354,9010000.0
2009-09-21 08:24:00,4.14361,4.14609,4.13795,4.13795,9750000.0
2009-09-21 08:25:00,4.14519,4.14651,4.14042,4.14129,8250000.0
2009-09-21 08:26:00,4.14329,4.14536,4.13301,4.14385,6750000.0
2009-09-21 08:27:00,4.14049,4.14322,4.13656,4.14223,9380000.0
2009-09-21 08:28:00,4.14187,4.14231,4.13496,4.14093,7510000.0
2009-09-21 08:29:00,4.13905,4.14613,4.134,4.134,12380000.0
2009-09-21 08:30:00,4.13871,4.1448,4.13247,4.13247,9380000.0
2009-09-21 08:31:00,4.14215,4.14264,4.13292,4.14264,4130000.0
2009-09-21 08:32:00,4.13249,4.14223,4.13073,4.14218,8630000.0
2009-09-21 08:33:00,4.14151,4.14295,4.1331,4.1417,8260000.0
2009-09-21 08:34:00,4.14059,4.14059,4.12745,4.13995,12390000.0
2009-09-21 08:35:00,4.14129,4.14461,4.13446,4.13585,15010000.0
2009-09-21 08:36:00,4.13754,4.14357,4.13385,4.14047,6380000.0
2009-09-21 08:37:00,4.14286,4.14452,4.13865,4.13865,6000000.0
2009-09-21 08:38:00,4.13985,4.14894,4.13698,4.14121,12000000.0
2009-09-21 08:39:00,4.14346,4.14407,4.13369,4.13814,10150000.0
2009-09-21 08:40:00,4.13395,4.14389,4.13395,4.14254,8630000.0
2009-09-21 08:41:00,4.14015,4.14274,4.12934,4.13592,13890000.0
2009-09-21 08:42:00,4.13465,4.1416,4.13071,4.13928,11630000.0
2009-09-21 08:43:00,4.13463,4.13807,4.12755,4.13763,17640000.0
2009-09-21 08:44:00,4.13806,4.13984,4.13213,4.13948,9760000.0
2009-09-21 08:45:00,4.1367,4.13945,4.12197,4.1275,9760000.0
2009-09-21 08:46:00,4.13159,4.139,4.13159,4.13291,12380000.0
2009-09-21 08:47:00,4.1377,4.13932,4.12737,4.13932,7890000.0
2009-09-21 08:48:00,4.13546,4.1392,4.13198,4.13198,10130000.0
2009-09-21 08:49:00,4.13796,4.13964,4.13314,4.13937,13880000.0
2009-09-21 08:50:00,4.13852,4.13896,4.13445,4.13445,10500000.0
2009-09-21 08:51:00,4.13591,4.13591,4.12453,4.13247,9010000.0
2009-09-21 08:52:00,4.13353,4.13636,4.12322,4.1301,9400000.0
2009-09-21 08:53:00,4.13529,4.13607,4.12659,4.13551,9390000.0
2009-09-21 08:54:00,4.13231,4.13657,4.12343,4.13657,12760000.0
2009-09-21 08:55:00,4.13462,4.1369,4.12502,4.13399,7880000.0
2009-09-21 08:56:00,4.12632,4.14147,4.12632,4.13579,10140000.0
2009-09-21 08:57:00,4.1336,4.13408,4.12036,4.12893,20640000.0
2009-09-21 08:58:00,4.13272,4.1337,4.12829,4.13217,6010000.0
2009-09-21 08:59:00,4.13598,4.13691,4.12619,4.13387,13130000.0
2009-09-21 09:00:00,4.13307,4.1369,4.12512,4.13615,10890000.0
2009-09-21 09:01:00,4.13129,4.13449,4.12194,4.12933,13130000.0
2009-09-21 09:02:00,4.13574,4.13689,4.12552,4.13689,10130000.0
2009-09-21 09:03:00,4.13545,4.13742,4.12878,4.1372,13880000.0
2009-09-21 09:04:00,4.13461,4.14049,4.12722,4.13876,14250000.0
2009-09-21 09:05:00,4.13667,4.13667,4.12489,4.13536,13140000.0
2009-09-21 09:06:00,4.13648,4.13851,4.12721,4.13682,11640000.0
2009-09-21 09:07:00,4.13389,4.13887,4.13385,4.13683,10130000.0
2009-09-21 09:08:00,4.1351,4.1392,4.13261,4.13895,11260000.0
2009-09-21 09:09:00,4.13745,4.13811,4.12658,4.13212,7500000.0
2009-09-21 09:10:00,4.1388,4.14112,4.13447,4.13836,11640000.0
2009-09-21 09:11:00,4.13999,4.14045,4.13511,4.13901,7520000.0
2009-09-21 09:12:00,4.12991,4.14125,4.12991,4.13581,13140000.0
2009-09-21 09:13:00,4.14114,4.14116,4.13107,4.14116,10130000.0
2009-09-21 09:14:00,4.14033,4.14217,4.13221,4.13592,15760000.0
2009-09-21 09:15:00,4.13859,4.14186,4.12949,4.14186,10880000.0
2009-09-21 09:16:00,4.14271,4.14733,4.13578,4.14323,12000000.0
2009-09-21 09:17:00,4.14464,4.14574,4.14035,4.14145,11630000.0
2009-09-21 09:18:00,4.14415,4.14493,4.1382,4.14297,9380000.0
2009-09-21 09:19:00,4.13758,4.14558,4.13542,4.14489,7130000.0
2009-09-21 09:20:00,4.14262,4.14406,4.13237,4.14075,9390000.0
2009-09-21 09:21:00,4.13837,4.14461,4.13728,4.14461,12380000.0
2009-09-21 09:22:00,4.14496,4.14496,4.13496,4.13926,5250000.0
2009-09-21 09:23:00,4.14102,4.14529,4.13357,4.14335,15760000.0
2009-09-21 09:24:00,4.14205,4.14399,4.13607,4.13696,18390000.0
2009-09-21 09:25:00,4.14194,4.14423,4.13728,4.14361,9750000.0
2009-09-21 09:26:00,4.13677,4.14064,4.12953,4.137,12780000.0
2009-09-21 09:27:00,4.14414,4.14645,4.13618,4.13912,15760000.0
2009-09-21 09:28:00,4.14426,4.14793,4.13926,4.14236,12770000.0
2009-09-21 09:29:00,4.1373,4.14843,4.1373,4.14219,12750000.0
2009-09-21 09:30:00,4.14416,4.14416,4.13079,4.14107,13890000.0
2009-09-21 09:31:00,4.14647,4.14652,4.13946,4.14595,7500000.0
2009-09-21 09:32:00,4.13977,4.14459,4.13443,4.14355,8260000.0
2009-09-21 09:33:00,4.13984,4.14502,4.13432,4.14502,6000000.0
2009-09-21 09:34:00,4.14441,4.14554,4.14067,4.14442,6380000.0
2009-09-21 09:35:00,4.14307,4.14682,4.13751,4.14643,8270000.0
2009-09-21 09:36:00,4.14427,4.14901,4.13877,4.13877,7530000.0
2009-09-21 09:37:00,4.14751,4.14827,4.13933,4.1451,6380000.0
2009-09-21 09:38:00,4.14854,4.14938,4.13988,4.13988,6380000.0
2009-09-21 09:39:00,4.14826,4.14978,4.1447,4.1447,5630000.0
2009-09-21 09:40:00,4.14843,4.14947,4.14307,4.1447,4880000.0
2009-09-21 09:41:00,4.14504,4.15207,4.13992,4.14984,7130000.0
2009-09-21 09:42:00,4.14998,4.15067,4.145,4.14916,6380000.0
2009-09-21 09:43:00,4.14299,4.15682,4.14087,4.14904,7880000.0
2009-09-21 09:44:00,4.14551,4.14959,4.14014,4.14779,9010000.0
2009-09-21 09:45:00,4.14869,4.15168,4.14388,4.14388,6390000.0
2009-09-21 09:46:00,4.14085,4.15146,4.14085,4.14508,4890000.0
2009-09-21 09:47:00,4.14518,4.15053,4.14061,4.14735,4880000.0
2009-09-21 09:48:00,4.14674,4.15206,4.14189,4.14855,4880000.0
2009-09-21 09:49:00,4.14877,4.14973,4.14394,4.14756,11630000.0
2009-09-21 09:50:00,4.14829,4.15085,4.14059,4.15051,6000000.0
2009-09-21 09:51:00,4.14725,4.15161,4.14569,4.15042,8270000.0
2009-09-21 09:52:00,4.15117,4.15117,4.14525,4.14607,4880000.0
2009-09-21 09:53:00,4.14805,4.15034,4.14254,4.14426,7510000.0
2009-09-21 09:54:00,4.14977,4.15316,4.14318,4.1528,9000000.0
2009-09-21 09:55:00,4.15278,4.15497,4.15273,4.15497,5630000.0
2009-09-21 09:56:00,4.15506,4.15522,4.14591,4.1537,5250000.0
2009-09-21 09:57:00,4.1478,4.155,4.1478,4.15174,7140000.0
2009-09-21 09:58:00,4.15087,4.15492,4.14954,4.15168,7880000.0
2009-09-21 09:59:00,4.15346,4.15519,4.14685,4.14685,7510000.0
2009-09-21 10:00:00,4.15294,4.15562,4.15031,4.15303,10140000.0
2009-09-21 10:01:00,4.15328,4.15328,4.14501,4.15193,8630000.0
2009-09-21 10:02:00,4.15117,4.15251,4.14604,4.15246,6760000.0
2009-09-21 10:03:00,4.15244,4.15407,4.14836,4.15254,5630000.0
2009-09-21 10:04:00,4.15096,4.15379,4.1439,4.15214,12380000.0
2009-09-21 10:05:00,4.14512,4.15074,4.14493,4.14493,6750000.0
2009-09-21 10:06:00,4.14885,4.14977,4.14152,4.14152,9380000.0
2009-09-21 10:07:00,4.14726,4.15006,4.13814,4.15006,4890000.0
2009-09-21 10:08:00,4.13918,4.15102,4.13918,4.14749,10140000.0
2009-09-21 10:09:00,4.15034,4.15164,4.14052,4.14867,6380000.0
2009-09-21 10:10:00,4.13876,4.15168,4.13876,4.14843,7510000.0
2009-09-21 10:11:00,4.15005,4.15165,4.14355,4.15111,6760000.0
2009-09-21 10:12:00,4.14671,4.15056,4.14457,4.14969,7880000.0
2009-09-21 10:13:00,4.15066,4.15315,4.14376,4.1465,9380000.0
2009-09-21 10:14:00,4.15378,4.15652,4.14861,4.15652,9770000.0
2009-09-21 10:15:00,4.15713,4.15821,4.1523,4.1523,8250000.0
2009-09-21 10:16:00,4.14726,4.15626,4.14726,4.15541,6380000.0
2009-09-21 10:17:00,4.15777,4.15942,4.14875,4.14875,7130000.0
2009-09-21 10:18:00,4.15658,4.1577,4.15279,4.1572,6000000.0
2009-09-21 10:19:00,4.15719,4.15719,4.14905,4.14938,6770000.0
2009-09-21 10:20:00,4.14927,4.1546,4.14927,4.14938,7510000.0
2009-09-21 10:21:00,4.15541,4.15633,4.14647,4.15026,5250000.0
2009-09-21 10:22:00,4.15677,4.15755,4.15424,4.15609,4890000.0
2009-09-21 10:23:00,4.15149,4.15643,4.15149,4.15529,7500000.0
2009-09-21 10:24:00,4.15455,4.15561,4.14998,4.15543,7140000.0
2009-09-21 10:25:00,4.14957,4.15904,4.14764,4.15426,17270000.0
2009-09-21 10:26:00,4.15366,4.15487,4.14382,4.14789,11270000.0
2009-09-21 10:27:00,4.14973,4.1515,4.14726,4.15034,5250000.0
2009-09-21 10:28:00,4.15052,4.15224,4.14612,4.14617,12400000.0
2009-09-21 10:29:00,4.15238,4.15358,4.14083,4.15106,10900000.0
2009-09-21 10:30:00,4.15022,4.15282,4.13922,4.1428,5630000.0
2009-09-21 10:31:00,4.15099,4.15286,4.1394,4.1394,7130000.0
2009-09-21 10:32:00,4.15128,4.15337,4.14488,4.15082,13130000.0
2009-09-21 10:33:00,4.15126,4.15306,4.14667,4.14812,10890000.0
2009-09-21 10:34:00,4.15202,4.15411,4.14396,4.15127,5630000.0
2009-09-21 10:35:00,4.15105,4.15105,4.14364,4.14498,5630000.0
2009-09-21 10:36:00,4.15074,4.15074,4.14441,4.15018,7140000.0
2009-09-21 10:37:00,4.14984,4.15285,4.14194,4.14548,13890000.0
2009-09-21 10:38:00,4.14239,4.15502,4.14239,4.14293,6750000.0
2009-09-21 10:39:00,4.146,4.14969,4.14089,4.14089,6380000.0
2009-09-21 10:40:00,4.14465,4.15005,4.13777,4.15005,6380000.0
2009-09-21 10:41:00,4.15006,4.15006,4.13714,4.1471,7130000.0
2009-09-21 10:42:00,4.14886,4.14895,4.14222,4.14222,8260000.0
2009-09-21 10:43:00,4.14466,4.14838,4.14159,4.14159,7500000.0
2009-09-21 10:44:00,4.1348,4.14391,4.13358,4.14013,12000000.0
2009-09-21 10:45:00,4.14144,4.14433,4.13683,4.13683,8260000.0
2009-09-21 10:46:00,4.14264,4.14409,4.13203,4.13203,6380000.0
2009-09-21 10:47:00,4.14325,4.14326,4.13303,4.14215,11630000.0
2009-09-21 10:48:00,4.14197,4.14764,4.13916,4.14052,18020000.0
2009-09-21 10:49:00,4.13706,4.14305,4.12985,4.14305,12760000.0
2009-09-21 10:50:00,4.14546,4.147,4.13653,4.14454,8640000.0
2009-09-21 10:51:00,4.14081,4.14367,4.13521,4.13868,6010000.0
2009-09-21 10:52:00,4.14245,4.1444,4.13804,4.14308,16140000.0
2009-09-21 10:53:00,4.14205,4.14503,4.13604,4.14267,5250000.0
2009-09-21 10:54:00,4.13906,4.1448,4.13432,4.14293,6750000.0
2009-09-21 10:55:00,4.13856,4.14592,4.13391,4.14025,12380000.0
2009-09-21 10:56:00,4.14477,4.14592,4.13921,4.14411,5640000.0
2009-09-21 10:57:00,4.13729,4.14301,4.13308,4.14023,5630000.0
2009-09-21 10:58:00,4.14235,4.14313,4.1374,4.14287,6380000.0
2009-09-21 10:59:00,4.14364,4.14697,4.1361,4.14482,13140000.0
2009-09-21 11:00:00,4.1445,4.1445,4.13411,4.14338,5260000.0
2009-09-21 11:01:00,4.14456,4.14456,4.13815,4.142,6000000.0
2009-09-21 11:02:00,4.13951,4.14492,4.13951,4.14112,7500000.0
2009-09-21 11:03:00,4.14213,4.14273,4.13138,4.14273,4880000.0
2009-09-21 11:04:00,4.14373,4.14562,4.14058,4.14183,4880000.0
2009-09-21 11:05:00,4.1464,4.1464,4.14027,4.14488,8260000.0
2009-09-21 11:06:00,4.14206,4.14725,4.14019,4.14559,6750000.0
2009-09-21 11:07:00,4.1464,4.14692,4.13436,4.14692,7500000.0
2009-09-21 11:08:00,4.14614,4.1475,4.14141,4.14548,5630000.0
2009-09-21 11:09:00,4.14614,4.14749,4.14101,4.14629,9390000.0
2009-09-21 11:10:00,4.14753,4.14911,4.14104,4.14603,10890000.0
2009-09-21 11:11:00,4.13931,4.14804,4.13628,4.14489,7500000.0
2009-09-21 11:12:00,4.14521,4.14897,4.14025,4.14741,8250000.0
2009-09-21 11:13:00,4.1407,4.14662,4.13769,4.14583,6000000.0
2009-09-21 11:14:00,4.13673,4.14835,4.13673,4.14531,6020000.0
2009-09-21 11:15:00,4.14708,4.14708,4.13476,4.14533,7130000.0
2009-09-21 11:16:00,4.14558,4.14558,4.13965,4.13965,4880000.0
2009-09-21 11:17:00,4.1448,4.1473,4.1416,4.14554,8630000.0
2009-09-21 11:18:00,4.14147,4.14713,4.13612,4.14682,7500000.0
2009-09-21 11:19:00,4.13911,4.14491,4.13452,4.14084,10890000.0
2009-09-21 11:20:00,4.14197,4.14589,4.13984,4.14067,6760000.0
2009-09-21 11:21:00,4.14178,4.14622,4.13696,4.13696,6750000.0
2009-09-21 11:22:00,4.14587,4.14721,4.14249,4.14674,7530000.0
2009-09-21 11:23:00,4.14267,4.14721,4.14267,4.14598,4880000.0
2009-09-21 11:24:00,4.14734,4.14734,4.14204,4.14256,4510000.0
2009-09-21 11:25:00,4.14437,4.14596,4.13383,4.14477,6380000.0
2009-09-21 11:26:00,4.14491,4.14757,4.13785,4.14201,7130000.0
2009-09-21 11:27:00,4.14475,4.14663,4.14337,4.14591,8260000.0
2009-09-21 11:28:00,4.14502,4.14684,4.1417,4.14684,6000000.0
2009-09-21 11:29:00,4.14578,4.14696,4.14081,4.14081,4880000.0
2009-09-21 11:30:00,4.14834,4.15022,4.1414,4.14345,12760000.0
2009-09-21 11:31:00,4.1469,4.1473,4.13777,4.14595,6390000.0
2009-09-21 11:32:00,4.1468,4.14695,4.14189,4.14189,6750000.0
2009-09-21 11:33:00,4.13553,4.14546,4.1323,4.14055,8630000.0
2009-09-21 11:34:00,4.14641,4.14764,4.13777,4.14625,4880000.0
2009-09-21 11:35:00,4.14245,4.14751,4.14245,4.14519,6750000.0
2009-09-21 11:36:00,4.14603,4.14784,4.13861,4.14524,11270000.0
2009-09-21 11:37:00,4.14714,4.14714,4.13899,4.14178,9770000.0
2009-09-21 11:38:00,4.14624,4.14763,4.14108,4.14108,8250000.0
2009-09-21 11:39:00,4.13693,4.14608,4.13693,4.14199,4510000.0
2009-09-21 11:40:00,4.14557,4.14684,4.14323,4.14581,7880000.0
2009-09-21 11:41:00,4.13778,4.14588,4.13778,4.14396,5260000.0
2009-09-21 11:42:00,4.1435,4.14742,4.14117,4.14742,4510000.0
2009-09-21 11:43:00,4.14595,4.14896,4.13854,4.14861,11260000.0
2009-09-21 11:44:00,4.1486,4.15466,4.14089,4.15051,14630000.0
2009-09-21 11:45:00,4.14457,4.15245,4.14101,4.14101,6750000.0
2009-09-21 11:46:00,4.13841,4.14833,4.13573,4.1476,8250000.0
2009-09-21 11:47:00,4.14933,4.15005,4.14077,4.15005,4880000.0
2009-09-21 11:48:00,4.141,4.15149,4.141,4.15107,6380000.0
2009-09-21 11:49:00,4.14802,4.15366,4.13865,4.14305,5260000.0
2009-09-21 11:50:00,4.15205,4.15281,4.14779,4.15269,5260000.0
2009-09-21 11:51:00,4.15052,4.15491,4.14914,4.1507,8260000.0
2009-09-21 11:52:00,4.14972,4.15166,4.14731,4.15111,5630000.0
2009-09-21 11:53:00,4.15009,4.15009,4.1415,4.14605,6010000.0
2009-09-21 11:54:00,4.15217,4.15354,4.14765,4.14924,4140000.0
2009-09-21 11:55:00,4.14955,4.15107,4.14466,4.1507,5630000.0
2009-09-21 11:56:00,4.15083,4.15233,4.14785,4.15051,10130000.0
2009-09-21 11:57:00,4.1489,4.15122,4.14565,4.1498,4510000.0
2009-09-21 11:58:00,4.14944,4.14975,4.14756,4.14818,6380000.0
2009-09-21 11:59:00,4.14368,4.14976,4.14261,4.14838,5260000.0
2009-09-21 12:00:00,4.14871,4.1526,4.14229,4.14464,9010000.0
2009-09-21 12:01:00,4.14804,4.15095,4.14075,4.15027,8640000.0
2009-09-21 12:02:00,4.15017,4.1522,4.14186,4.15165,15770000.0
2009-09-21 12:03:00,4.14442,4.15288,4.14442,4.15192,8630000.0
2009-09-21 12:04:00,4.14969,4.15329,4.14302,4.15012,6010000.0
2009-09-21 12:05:00,4.15158,4.1516,4.14158,4.14683,6010000.0
2009-09-21 12:06:00,4.15092,4.15288,4.14425,4.15253,11260000.0
2009-09-21 12:07:00,4.1513,4.15502,4.14919,4.15248,7500000.0
2009-09-21 12:08:00,4.15237,4.1571,4.14813,4.15361,4510000.0
2009-09-21 12:09:00,4.15543,4.15543,4.15122,4.15122,8630000.0
2009-09-21 12:10:00,4.15559,4.15605,4.15021,4.15535,6750000.0
2009-09-21 12:11:00,4.15253,4.15577,4.14724,4.15499,6750000.0
2009-09-21 12:12:00,4.14922,4.15747,4.14922,4.15493,7500000.0
2009-09-21 12:13:00,4.15139,4.15557,4.14625,4.15557,7510000.0
2009-09-21 12:14:00,4.1538,4.15591,4.14389,4.15277,17260000.0
2009-09-21 12:15:00,4.15266,4.15733,4.14867,4.15605,16900000.0
2009-09-21 12:16:00,4.15129,4.15637,4.14921,4.1547,7130000.0
2009-09-21 12:17:00,4.14963,4.15591,4.14506,4.15006,6010000.0
2009-09-21 12:18:00,4.15168,4.15788,4.14893,4.15553,9010000.0
2009-09-21 12:19:00,4.15687,4.1573,4.14611,4.15669,7140000.0
2009-09-21 12:20:00,4.15762,4.15762,4.14899,4.15518,12760000.0
2009-09-21 12:21:00,4.15223,4.1576,4.15223,4.15752,4880000.0
2009-09-21 12:22:00,4.15674,4.15702,4.15123,4.15409,6380000.0
2009-09-21 12:23:00,4.15145,4.15586,4.14602,4.15279,5640000.0
2009-09-21 12:24:00,4.1552,4.15605,4.151,4.151,4880000.0
2009-09-21 12:25:00,4.15458,4.15526,4.14842,4.15123,5630000.0
2009-09-21 12:26:00,4.15291,4.15689,4.14971,4.15614,6380000.0
2009-09-21 12:27:00,4.15544,4.15644,4.14974,4.15643,9380000.0
2009-09-21 12:28:00,4.14747,4.15646,4.14747,4.15473,7510000.0
2009-09-21 12:29:00,4.15599,4.15782,4.14902,4.15615,8250000.0
2009-09-21 12:30:00,4.15679,4.15679,4.14651,4.15047,10140000.0
2009-09-21 12:31:00,4.1553,4.15606,4.14653,4.15511,5630000.0
2009-09-21 12:32:00,4.1502,4.15436,4.14478,4.1503,5250000.0
2009-09-21 12:33:00,4.15719,4.15766,4.15417,4.15639,6760000.0
2009-09-21 12:34:00,4.15539,4.15885,4.15147,4.15147,6010000.0
2009-09-21 12:35:00,4.15689,4.15701,4.14625,4.1557,6750000.0
2009-09-21 12:36:00,4.15312,4.15782,4.15017,4.15782,4880000.0
2009-09-21 12:37:00,4.14963,4.16042,4.14775,4.14775,7150000.0
2009-09-21 12:38:00,4.15762,4.15771,4.14714,4.14714,6010000.0
2009-09-21 12:39:00,4.15416,4.1587,4.14665,4.15047,6010000.0
2009-09-21 12:40:00,4.15964,4.15964,4.15446,4.15855,5630000.0
2009-09-21 12:41:00,4.14897,4.15911,4.14897,4.15739,7500000.0
2009-09-21 12:42:00,4.15837,4.15854,4.14626,4.15808,6000000.0
2009-09-21 12:43:00,4.15729,4.15851,4.15276,4.15669,7880000.0
2009-09-21 12:44:00,4.15674,4.15855,4.15239,4.15288,6380000.0
2009-09-21 12:45:00,4.15779,4.16029,4.15033,4.16025,14630000.0
2009-09-21 12:46:00,4.15721,4.15977,4.15213,4.15887,5250000.0
2009-09-21 12:47:00,4.16019,4.16056,4.15229,4.15994,8640000.0
2009-09-21 12:48:00,4.15942,4.16227,4.14751,4.16093,15760000.0
2009-09-21 12:49:00,4.15709,4.16215,4.15333,4.15569,6750000.0
2009-09-21 12:50:00,4.16218,4.16218,4.15623,4.16075,6380000.0
2009-09-21 12:51:00,4.15904,4.16034,4.14934,4.16034,6380000.0
2009-09-21 12:52:00,4.1598,4.16135,4.15438,4.15675,10510000.0
2009-09-21 12:53:00,4.15464,4.15925,4.15464,4.15639,4890000.0
2009-09-21 12:54:00,4.15951,4.1601,4.14837,4.15903,13890000.0
2009-09-21 12:55:00,4.15803,4.16089,4.1487,4.1487,8640000.0
2009-09-21 12:56:00,4.1578,4.15955,4.14811,4.15347,4890000.0
2009-09-21 12:57:00,4.14765,4.1573,4.14765,4.1526,5630000.0
2009-09-21 12:58:00,4.15253,4.15638,4.15001,4.15295,5250000.0
2009-09-21 12:59:00,4.14563,4.15404,4.14563,4.14895,8630000.0
2009-09-21 13:00:00,4.15497,4.15497,4.1421,4.1421,7500000.0
2009-09-21 13:01:00,4.15155,4.15496,4.15134,4.15309,5630000.0
2009-09-21 13:02:00,4.15079,4.15692,4.15079,4.15532,7130000.0
2009-09-21 13:03:00,4.15458,4.15806,4.14689,4.15496,7880000.0
2009-09-21 13:04:00,4.1564,4.15709,4.14948,4.15709,6000000.0
2009-09-21 13:05:00,4.1507,4.15677,4.14844,4.15634,6380000.0
2009-09-21 13:06:00,4.15566,4.15607,4.14577,4.15515,6000000.0
2009-09-21 13:07:00,4.15589,4.15671,4.14997,4.14997,4140000.0
2009-09-21 13:08:00,4.15443,4.15443,4.14089,4.15385,13520000.0
2009-09-21 13:09:00,4.15531,4.15531,4.1452,4.14923,8250000.0
2009-09-21 13:10:00,4.15512,4.15512,4.14874,4.15416,6750000.0
2009-09-21 13:11:00,4.15301,4.15408,4.14209,4.14251,5250000.0
2009-09-21 13:12:00,4.1514,4.15345,4.14815,4.15261,6010000.0
2009-09-21 13:13:00,4.15447,4.15447,4.14868,4.15165,5250000.0
2009-09-21 13:14:00,4.15046,4.1565,4.14307,4.15447,16140000.0
2009-09-21 13:15:00,4.15389,4.15495,4.14414,4.14417,6380000.0
2009-09-21 13:16:00,4.14348,4.15396,4.14348,4.15396,7130000.0
2009-09-21 13:17:00,4.15337,4.15414,4.14914,4.15332,5250000.0
2009-09-21 13:18:00,4.1456,4.15653,4.1456,4.1504,4140000.0
2009-09-21 13:19:00,4.1534,4.1534,4.146,4.15082,4510000.0
2009-09-21 13:20:00,4.15144,4.15256,4.14818,4.14874,4880000.0
2009-09-21 13:21:00,4.15268,4.15385,4.14378,4.15385,6750000.0
2009-09-21 13:22:00,4.15342,4.15385,4.14983,4.1523,5630000.0
2009-09-21 13:23:00,4.15273,4.15514,4.14391,4.15493,7500000.0
2009-09-21 13:24:00,4.15069,4.15369,4.14385,4.1503,6750000.0
2009-09-21 13:25:00,4.15369,4.15369,4.14671,4.15098,6000000.0
2009-09-21 13:26:00,4.15433,4.15435,4.14783,4.14807,6760000.0
2009-09-21 13:27:00,4.15267,4.15364,4.14684,4.15013,4880000.0
2009-09-21 13:28:00,4.14514,4.15116,4.14511,4.14624,6380000.0
2009-09-21 13:29:00,4.1513,4.1534,4.14452,4.15118,14630000.0
2009-09-21 13:30:00,4.15168,4.15251,4.1483,4.15201,7510000.0
2009-09-21 13:31:00,4.14899,4.15123,4.14449,4.14449,5250000.0
2009-09-21 13:32:00,4.14742,4.14969,4.14444,4.14867,9000000.0
2009-09-21 13:33:00,4.14838,4.1489,4.14292,4.14822,9380000.0
2009-09-21 13:34:00,4.15185,4.15185,4.14483,4.14884,5630000.0
2009-09-21 13:35:00,4.14836,4.14895,4.14493,4.14711,5630000.0
2009-09-21 13:36:00,4.14843,4.15004,4.1405,4.14992,5260000.0
2009-09-21 13:37:00,4.1498,4.15094,4.14814,4.15004,5250000.0
2009-09-21 13:38:00,4.14881,4.14993,4.14819,4.14975,5630000.0
2009-09-21 13:39:00,4.14715,4.15129,4.14512,4.14902,8250000.0
2009-09-21 13:40:00,4.15032,4.15032,4.14765,4.14804,6380000.0
2009-09-21 13:41:00,4.14928,4.15071,4.14825,4.1498,7880000.0
2009-09-21 13:42:00,4.1497,4.15074,4.14576,4.14576,7130000.0
2009-09-21 13:43:00,4.14749,4.15036,4.14577,4.15036,6750000.0
2009-09-21 13:44:00,4.14515,4.15092,4.1425,4.15092,9010000.0
2009-09-21 13:45:00,4.14506,4.14932,4.13914,4.14483,10130000.0
2009-09-21 13:46:00,4.15172,4.15354,4.14627,4.15151,8630000.0
2009-09-21 13:47:00,4.14949,4.15306,4.13979,4.14242,11640000.0
2009-09-21 13:48:00,4.14942,4.15098,4.14364,4.15029,13130000.0
2009-09-21 13:49:00,4.15007,4.15007,4.1443,4.14671,4890000.0
2009-09-21 13:50:00,4.14942,4.15141,4.14509,4.14601,6760000.0
2009-09-21 13:51:00,4.14424,4.15259,4.14247,4.149,6390000.0
2009-09-21 13:52:00,4.14458,4.15132,4.14458,4.14945,6000000.0
2009-09-21 13:53:00,4.14895,4.14937,4.13688,4.14803,7510000.0
2009-09-21 13:54:00,4.14338,4.15256,4.14336,4.14418,9770000.0
2009-09-21 13:55:00,4.13951,4.15006,4.13951,4.1482,9000000.0
2009-09-21 13:56:00,4.14394,4.15004,4.14333,4.1453,6000000.0
2009-09-21 13:57:00,4.14833,4.15019,4.14197,4.14197,5630000.0
2009-09-21 13:58:00,4.14881,4.14881,4.14393,4.14616,7140000.0
2009-09-21 13:59:00,4.14885,4.15111,4.14094,4.14634,9010000.0
2009-09-21 14:00:00,4.14458,4.1487,4.13674,4.14762,7130000.0
2009-09-21 14:01:00,4.14464,4.15034,4.13835,4.14879,6760000.0
2009-09-21 14:02:00,4.14652,4.15151,4.14584,4.14631,7880000.0
2009-09-21 14:03:00,4.14027,4.15037,4.14027,4.15037,5260000.0
2009-09-21 14:04:00,4.14993,4.1508,4.14432,4.14626,4890000.0
2009-09-21 14:05:00,4.15152,4.15247,4.14555,4.14988,13150000.0
2009-09-21 14:06:00,4.14484,4.14987,4.13968,4.14584,6750000.0
2009-09-21 14:07:00,4.1521,4.15247,4.14299,4.14299,9750000.0
2009-09-21 14:08:00,4.15239,4.15258,4.14904,4.14904,5640000.0
2009-09-21 14:09:00,4.15109,4.1521,4.14682,4.15141,10510000.0
2009-09-21 14:10:00,4.14871,4.1527,4.14871,4.14962,6750000.0
2009-09-21 14:11:00,4.15582,4.15582,4.1545,4.15486,4880000.0
2009-09-21 14:12:00,4.15582,4.15587,4.14382,4.15523,7140000.0
2009-09-21 14:13:00,4.15239,4.15453,4.14855,4.15405,7510000.0
2009-09-21 14:14:00,4.15423,4.15624,4.14968,4.15529,14270000.0
2009-09-21 14:15:00,4.15495,4.15496,4.14995,4.14995,5260000.0
2009-09-21 14:16:00,4.14539,4.15777,4.14539,4.15588,6750000.0
2009-09-21 14:17:00,4.15622,4.15885,4.15213,4.15327,4880000.0
2009-09-21 14:18:00,4.15196,4.15675,4.1476,4.1476,6750000.0
2009-09-21 14:19:00,4.14927,4.16043,4.14927,4.15559,7130000.0
2009-09-21 14:20:00,4.15657,4.16543,4.15339,4.1618,6390000.0
2009-09-21 14:21:00,4.1643,4.16528,4.15728,4.16505,4880000.0
2009-09-21 14:22:00,4.16066,4.16539,4.15894,4.16539,6000000.0
2009-09-21 14:23:00,4.16533,4.16946,4.15893,4.1655,6380000.0
2009-09-21 14:24:00,4.16734,4.16734,4.15793,4.16727,6390000.0
2009-09-21 14:25:00,4.16672,4.16777,4.1576,4.16685,12390000.0
2009-09-21 14:26:00,4.16661,4.16674,4.16198,4.16572,7510000.0
2009-09-21 14:27:00,4.16226,4.16687,4.15928,4.16237,9770000.0
2009-09-21 14:28:00,4.15745,4.1626,4.15617,4.16242,7510000.0
2009-09-21 14:29:00,4.16532,4.16532,4.15633,4.16418,6010000.0
2009-09-21 14:30:00,4.16413,4.16445,4.15668,4.15813,5250000.0
2009-09-21 14:31:00,4.16249,4.1632,4.158,4.16109,7130000.0
2009-09-21 14:32:00,4.15826,4.16296,4.15752,4.16202,6000000.0
2009-09-21 14:33:00,4.16261,4.16416,4.15429,4.16215,7130000.0
2009-09-21 14:34:00,4.16145,4.16251,4.15193,4.16251,12000000.0
2009-09-21 14:35:00,4.16347,4.16376,4.15745,4.16293,4880000.0
2009-09-21 14:36:00,4.16342,4.16403,4.15909,4.16021,6380000.0
2009-09-21 14:37:00,4.15363,4.16263,4.15363,4.16263,6770000.0
2009-09-21 14:38:00,4.15628,4.16411,4.15486,4.16309,7510000.0
2009-09-21 14:39:00,4.16325,4.16501,4.15982,4.15982,6380000.0
2009-09-21 14:40:00,4.15749,4.16345,4.1573,4.16302,5630000.0
2009-09-21 14:41:00,4.16156,4.16205,4.1532,4.16205,7510000.0
2009-09-21 14:42:00,4.15324,4.16233,4.1503,4.15844,10510000.0
2009-09-21 14:43:00,4.16272,4.1636,4.1577,4.1598,5260000.0
2009-09-21 14:44:00,4.16293,4.16323,4.15119,4.15776,58940000.0
2009-09-21 14:45:00,4.1602,4.16452,4.15748,4.16148,5630000.0
2009-09-21 14:46:00,4.15602,4.16222,4.15336,4.16216,5260000.0
2009-09-21 14:47:00,4.16077,4.16373,4.1565,4.15861,9390000.0
2009-09-21 14:48:00,4.16203,4.16295,4.15633,4.15633,4880000.0
2009-09-21 14:49:00,4.16429,4.16429,4.15486,4.16398,9000000.0
2009-09-21 14:50:00,4.16287,4.16394,4.16149,4.16213,6750000.0
2009-09-21 14:51:00,4.16279,4.16387,4.15743,4.16352,15390000.0
2009-09-21 14:52:00,4.16297,4.16627,4.15882,4.16387,7510000.0
2009-09-21 14:53:00,4.16055,4.16474,4.15429,4.15795,9770000.0
2009-09-21 14:54:00,4.1569,4.16263,4.15283,4.16263,7890000.0
2009-09-21 14:55:00,4.16428,4.16485,4.15487,4.16304,4880000.0
2009-09-21 14:56:00,4.16148,4.1636,4.15913,4.16356,4520000.0
2009-09-21 14:57:00,4.15473,4.16721,4.15473,4.16377,13520000.0
2009-09-21 14:58:00,4.16299,4.16405,4.15861,4.15861,6750000.0
2009-09-21 14:59:00,4.16031,4.16381,4.15385,4.16381,10140000.0
2009-09-21 15:00:00,4.15947,4.16542,4.15444,4.16385,6760000.0
2009-09-21 15:01:00,4.16487,4.16655,4.16063,4.16063,7890000.0
2009-09-21 15:02:00,4.15991,4.1653,4.15952,4.16402,5260000.0
2009-09-21 15:03:00,4.16549,4.16771,4.16066,4.16558,6750000.0
2009-09-21 15:04:00,4.16135,4.16409,4.15872,4.1634,5630000.0
2009-09-21 15:05:00,4.16321,4.16321,4.15187,4.16292,4880000.0
2009-09-21 15:06:00,4.15845,4.16399,4.15483,4.16218,6380000.0
2009-09-21 15:07:00,4.16333,4.16459,4.15133,4.16137,6380000.0
2009-09-21 15:08:00,4.16384,4.16845,4.15841,4.16318,4880000.0
2009-09-21 15:09:00,4.16575,4.16937,4.1593,4.1677,7500000.0
2009-09-21 15:10:00,4.16637,4.16916,4.1633,4.16388,6750000.0
2009-09-21 15:11:00,4.16817,4.1691,4.16403,4.16582,4880000.0
2009-09-21 15:12:00,4.1675,4.16994,4.16238,4.16971,9010000.0
2009-09-21 15:13:00,4.16097,4.17019,4.16097,4.1691,5630000.0
2009-09-21 15:14:00,4.17001,4.17253,4.16594,4.16808,11640000.0
2009-09-21 15:15:00,4.16616,4.17183,4.16387,4.16427,7880000.0
2009-09-21 15:16:00,4.17093,4.17093,4.16346,4.16664,6000000.0
2009-09-21 15:17:00,4.17012,4.17012,4.15431,4.15661,6010000.0
2009-09-21 15:18:00,4.16237,4.16586,4.15369,4.15432,11630000.0
2009-09-21 15:19:00,4.16726,4.16935,4.15742,4.16466,9380000.0
2009-09-21 15:20:00,4.16544,4.16607,4.15678,4.16084,7880000.0
2009-09-21 15:21:00,4.15609,4.16521,4.15609,4.1583,8630000.0
2009-09-21 15:22:00,4.16398,4.1662,4.15544,4.1662,10140000.0
2009-09-21 15:23:00,4.16682,4.16731,4.1606,4.1606,4880000.0
2009-09-21 15:24:00,4.16401,4.16494,4.15316,4.16433,8630000.0
2009-09-21 15:25:00,4.16542,4.16713,4.16051,4.1656,4150000.0
2009-09-21 15:26:00,4.16183,4.1662,4.16123,4.16123,7880000.0
2009-09-21 15:27:00,4.15506,4.16495,4.15506,4.16306,5250000.0
2009-09-21 15:28:00,4.16429,4.1646,4.16392,4.16394,5250000.0
2009-09-21 15:29:00,4.16485,4.16617,4.15532,4.161,17650000.0
2009-09-21 15:30:00,4.1642,4.16471,4.15788,4.16325,10500000.0
2009-09-21 15:31:00,4.16326,4.16427,4.15907,4.16182,10140000.0
2009-09-21 15:32:00,4.16145,4.16348,4.15155,4.16348,11280000.0
2009-09-21 15:33:00,4.16221,4.16321,4.15311,4.16249,10880000.0
2009-09-21 15:34:00,4.15833,4.16564,4.15824,4.16492,14250000.0
2009-09-21 15:35:00,4.15521,4.16527,4.15521,4.16477,11250000.0
2009-09-21 15:36:00,4.16459,4.16472,4.15906,4.16181,5640000.0
2009-09-21 15:37:00,4.16284,4.16585,4.16143,4.16411,6000000.0
2009-09-21 15:38:00,4.16004,4.16548,4.1563,4.16475,5270000.0
2009-09-21 15:39:00,4.16398,4.16654,4.15987,4.16595,6750000.0
2009-09-21 15:40:00,4.16515,4.16761,4.1543,4.16382,14270000.0
2009-09-21 15:41:00,4.166,4.16766,4.15708,4.16494,6010000.0
2009-09-21 15:42:00,4.16127,4.16645,4.16057,4.16645,5260000.0
2009-09-21 15:43:00,4.15627,4.16683,4.15627,4.16646,6000000.0
2009-09-21 15:44:00,4.16255,4.16598,4.15653,4.16512,5630000.0
2009-09-21 15:45:00,4.16459,4.16508,4.15593,4.16352,5630000.0
2009-09-21 15:46:00,4.16325,4.16462,4.16083,4.16357,6000000.0
2009-09-21 15:47:00,4.1623,4.16353,4.15666,4.16111,5250000.0
2009-09-21 15:48:00,4.15716,4.16253,4.15625,4.16165,7130000.0
2009-09-21 15:49:00,4.15227,4.16234,4.1498,4.1606,9390000.0
2009-09-21 15:50:00,4.15681,4.16336,4.15287,4.15862,5250000.0
2009-09-21 15:51:00,4.16157,4.16347,4.15844,4.16114,5630000.0
2009-09-21 15:52:00,4.16091,4.1643,4.15328,4.16166,4880000.0
2009-09-21 15:53:00,4.16055,4.16191,4.15738,4.16153,6010000.0
2009-09-21 15:54:00,4.15545,4.16077,4.15131,4.15131,7500000.0
2009-09-21 15:55:00,4.15564,4.1634,4.15505,4.16033,7500000.0
2009-09-21 15:56:00,4.15935,4.164,4.15199,4.164,7510000.0
2009-09-21 15:57:00,4.1613,4.1655,4.15892,4.1655,5260000.0
2009-09-21 15:58:00,4.16526,4.16647,4.15658,4.16062,7890000.0
2009-09-21 15:59:00,4.16153,4.17,4.15463,4.16538,13890000.0
2009-09-21 16:00:00,4.16529,4.16653,4.15272,4.16528,8260000.0
2009-09-21 16:01:00,4.15483,4.16644,4.15483,4.15565,5630000.0
2009-09-21 16:02:00,4.15802,4.16606,4.15651,4.16011,4890000.0
2009-09-21 16:03:00,4.16057,4.16613,4.15694,4.16193,7130000.0
2009-09-21 16:04:00,4.16301,4.16426,4.15297,4.16426,4890000.0
2009-09-21 16:05:00,4.16268,4.16354,4.15527,4.15941,5250000.0
2009-09-21 16:06:00,4.15978,4.16625,4.15978,4.16566,6760000.0
2009-09-21 16:07:00,4.15582,4.16428,4.15582,4.16236,6380000.0
2009-09-21 16:08:00,4.16498,4.16498,4.15373,4.15744,7130000.0
2009-09-21 16:09:00,4.15442,4.16499,4.15442,4.15929,8260000.0
2009-09-21 16:10:00,4.15971,4.16523,4.15971,4.16271,5260000.0
2009-09-21 16:11:00,4.15785,4.16362,4.15322,4.16362,4880000.0
2009-09-21 16:12:00,4.16391,4.16394,4.1553,4.15704,6750000.0
2009-09-21 16:13:00,4.16176,4.16667,4.15544,4.16551,7890000.0
2009-09-21 16:14:00,4.15466,4.16545,4.15466,4.16034,9760000.0
2009-09-21 16:15:00,4.16403,4.16442,4.15801,4.16437,5630000.0
2009-09-21 16:16:00,4.1649,4.16571,4.15612,4.16153,8260000.0
2009-09-21 16:17:00,4.16672,4.16676,4.15849,4.16244,5250000.0
2009-09-21 16:18:00,4.1559,4.16735,4.1559,4.1654,5630000.0
2009-09-21 16:19:00,4.16351,4.16518,4.15532,4.15532,7500000.0
2009-09-21 16:20:00,4.16504,4.16649,4.16094,4.16468,7880000.0
2009-09-21 16:21:00,4.16566,4.16657,4.15728,4.16418,7890000.0
2009-09-21 16:22:00,4.15368,4.16337,4.15368,4.16322,13150000.0
2009-09-21 16:23:00,4.16136,4.16285,4.15163,4.15673,8630000.0
2009-09-21 16:24:00,4.15919,4.16448,4.15919,4.15943,7880000.0
2009-09-21 16:25:00,4.15979,4.16435,4.15825,4.16107,7510000.0
2009-09-21 16:26:00,4.16068,4.16297,4.15975,4.15987,7880000.0
2009-09-21 16:27:00,4.16145,4.16574,4.15569,4.1653,6010000.0
2009-09-21 16:28:00,4.16218,4.16346,4.15605,4.1628,6010000.0
2009-09-21 16:29:00,4.16201,4.163,4.15701,4.15701,4510000.0
2009-09-21 16:30:00,4.16056,4.16408,4.16056,4.16158,5260000.0
2009-09-21 16:31:00,4.16368,4.16368,4.15437,4.15834,7130000.0
2009-09-21 16:32:00,4.15761,4.16347,4.15761,4.16274,7880000.0
2009-09-21 16:33:00,4.16318,4.16318,4.15648,4.15967,8260000.0
2009-09-21 16:34:00,4.1627,4.16498,4.15357,4.15363,6750000.0
2009-09-21 16:35:00,4.15727,4.1639,4.15727,4.1581,6390000.0
2009-09-21 16:36:00,4.15942,4.16107,4.1528,4.15782,4880000.0
2009-09-21 16:37:00,4.16098,4.16319,4.15769,4.16238,6760000.0
2009-09-21 16:38:00,4.16062,4.16369,4.15413,4.16369,5630000.0
2009-09-21 16:39:00,4.16558,4.1657,4.15626,4.16252,7510000.0
2009-09-21 16:40:00,4.16607,4.16607,4.15459,4.16256,8260000.0
2009-09-21 16:41:00,4.16223,4.16575,4.15587,4.16387,6010000.0
2009-09-21 16:42:00,4.16453,4.16453,4.15952,4.1632,5250000.0
2009-09-21 16:43:00,4.15851,4.16444,4.15327,4.16196,6010000.0
2009-09-21 16:44:00,4.16493,4.16551,4.15933,4.16272,12760000.0
2009-09-21 16:45:00,4.15251,4.16369,4.15251,4.16369,7500000.0
2009-09-21 16:46:00,4.16277,4.16277,4.15301,4.16271,7130000.0
2009-09-21 16:47:00,4.15478,4.1646,4.15478,4.15512,7140000.0
2009-09-21 16:48:00,4.16417,4.16551,4.15582,4.16015,7880000.0
2009-09-21 16:49:00,4.16326,4.16457,4.15926,4.15926,5630000.0
2009-09-21 16:50:00,4.16386,4.16451,4.15435,4.15854,4140000.0
2009-09-21 16:51:00,4.16005,4.16593,4.15796,4.15796,5260000.0
2009-09-21 16:52:00,4.16485,4.1664,4.15742,4.16319,6390000.0
2009-09-21 16:53:00,4.16418,4.16425,4.15746,4.16212,6760000.0
2009-09-21 16:54:00,4.15433,4.16424,4.15433,4.16275,9760000.0
2009-09-21 16:55:00,4.16398,4.16412,4.15777,4.16295,5250000.0
2009-09-21 16:56:00,4.16105,4.16479,4.15278,4.15278,5630000.0
2009-09-21 16:57:00,4.16342,4.16684,4.15899,4.15899,6000000.0
2009-09-21 16:58:00,4.16274,4.16355,4.16154,4.16245,5260000.0
2009-09-21 16:59:00,4.16224,4.16398,4.15256,4.16312,12030000.0
2009-09-21 17:00:00,4.16245,4.16361,4.15326,4.16121,16130000.0
2009-09-21 17:01:00,4.16156,4.16292,4.15131,4.15759,5260000.0
2009-09-21 17:02:00,4.16249,4.16349,4.15392,4.16302,4880000.0
2009-09-21 17:03:00,4.163,4.163,4.1577,4.1582,4510000.0
2009-09-21 17:04:00,4.1573,4.16266,4.15674,4.15951,7880000.0
2009-09-21 17:05:00,4.15722,4.16102,4.1521,4.15994,5260000.0
2009-09-21 17:06:00,4.15793,4.1603,4.14773,4.1603,7880000.0
2009-09-21 17:07:00,4.16053,4.16248,4.15272,4.15741,6010000.0
2009-09-21 17:08:00,4.1594,4.16192,4.15164,4.16111,6000000.0
2009-09-21 17:09:00,4.15932,4.15932,4.14493,4.15589,7510000.0
2009-09-21 17:10:00,4.15578,4.15649,4.14941,4.15449,6000000.0
2009-09-21 17:11:00,4.14586,4.15495,4.14586,4.15464,7510000.0
2009-09-21 17:12:00,4.15254,4.15588,4.149,4.149,4890000.0
2009-09-21 17:13:00,4.15087,4.1577,4.14537,4.15461,10130000.0
2009-09-21 17:14:00,4.15068,4.16026,4.14583,4.15563,13140000.0
2009-09-21 17:15:00,4.16269,4.16269,4.14859,4.14859,6010000.0
2009-09-21 17:16:00,4.15704,4.16241,4.15192,4.16109,6000000.0
2009-09-21 17:17:00,4.15674,4.15719,4.15015,4.15705,8250000.0
2009-09-21 17:18:00,4.15765,4.15765,4.1494,4.15253,10510000.0
2009-09-21 17:19:00,4.1518,4.15913,4.14907,4.15532,4890000.0
2009-09-21 17:20:00,4.15765,4.15765,4.1461,4.15714,10130000.0
2009-09-21 17:21:00,4.15587,4.15616,4.14753,4.14753,6750000.0
2009-09-21 17:22:00,4.15449,4.15763,4.14985,4.1537,4140000.0
2009-09-21 17:23:00,4.15203,4.15661,4.14622,4.15163,12760000.0
2009-09-21 17:24:00,4.15473,4.15701,4.15082,4.15423,5630000.0
2009-09-21 17:25:00,4.15336,4.1568,4.15053,4.15241,5640000.0
2009-09-21 17:26:00,4.15553,4.15603,4.15198,4.15418,7890000.0
2009-09-21 17:27:00,4.15345,4.15531,4.14337,4.15075,7130000.0
2009-09-21 17:28:00,4.15397,4.15614,4.14516,4.15406,6010000.0
2009-09-21 17:29:00,4.1459,4.15802,4.1459,4.15601,10150000.0
2009-09-21 17:30:00,4.15592,4.15592,4.15187,4.15187,4880000.0
2009-09-21 17:31:00,4.15532,4.15559,4.15081,4.15501,6010000.0
2009-09-21 17:32:00,4.15475,4.15608,4.14722,4.1542,6010000.0
2009-09-21 17:33:00,4.15056,4.15688,4.14961,4.15376,8630000.0
2009-09-21 17:34:00,4.15225,4.15466,4.14795,4.15145,4880000.0
2009-09-21 17:35:00,4.14732,4.15338,4.14207,4.15299,12000000.0
2009-09-21 17:36:00,4.14697,4.15808,4.14697,4.15221,5260000.0
2009-09-21 17:37:00,4.15457,4.15825,4.15369,4.15581,6390000.0
2009-09-21 17:38:00,4.15635,4.15732,4.1519,4.15695,7130000.0
2009-09-21 17:39:00,4.15043,4.15656,4.14929,4.15451,8260000.0
2009-09-21 17:40:00,4.15665,4.15665,4.14704,4.14704,5260000.0
2009-09-21 17:41:00,4.14762,4.15712,4.14762,4.15035,7880000.0
2009-09-21 17:42:00,4.15529,4.15842,4.15255,4.15255,6760000.0
2009-09-21 17:43:00,4.15788,4.15788,4.14622,4.15767,5260000.0
2009-09-21 17:44:00,4.1476,4.15822,4.1476,4.15244,4880000.0
2009-09-21 17:45:00,4.15859,4.15859,4.14608,4.15772,6760000.0
2009-09-21 17:46:00,4.1538,4.15869,4.15161,4.15623,8630000.0
2009-09-21 17:47:00,4.15268,4.15885,4.15268,4.15346,5640000.0
2009-09-21 17:48:00,4.15242,4.15816,4.14775,4.14775,7130000.0
2009-09-21 17:49:00,4.15393,4.15705,4.14911,4.14911,6380000.0
2009-09-21 17:50:00,4.15656,4.15749,4.14869,4.15626,7130000.0
2009-09-21 17:51:00,4.15877,4.15877,4.15329,4.1562,5630000.0
2009-09-21 17:52:00,4.15305,4.15749,4.14875,4.15447,4510000.0
2009-09-21 17:53:00,4.15819,4.1591,4.15212,4.15362,7500000.0
2009-09-21 17:54:00,4.15903,4.15983,4.15319,4.15765,8260000.0
2009-09-21 17:55:00,4.14945,4.15978,4.14945,4.15754,10510000.0
2009-09-21 17:56:00,4.14886,4.15921,4.14886,4.15259,7880000.0
2009-09-21 17:57:00,4.15706,4.15785,4.1531,4.1531,5250000.0
2009-09-21 17:58:00,4.1554,4.16159,4.15495,4.15495,7510000.0
2009-09-21 17:59:00,4.1534,4.15676,4.14757,4.15381,5250000.0
2009-09-21 18:00:00,4.15461,4.15907,4.15461,4.1587,6010000.0
2009-09-21 18:01:00,4.15785,4.15807,4.15336,4.15743,4510000.0
2009-09-21 18:02:00,4.15459,4.16018,4.15459,4.15808,7130000.0
2009-09-21 18:03:00,4.15735,4.16004,4.15023,4.15604,11640000.0
2009-09-21 18:04:00,4.15878,4.15962,4.1538,4.15962,5250000.0
2009-09-21 18:05:00,4.15173,4.15846,4.14514,4.15846,4510000.0
2009-09-21 18:06:00,4.15826,4.15933,4.15022,4.156,7500000.0
2009-09-21 18:07:00,4.15932,4.15977,4.15404,4.15977,6000000.0
2009-09-21 18:08:00,4.15755,4.15903,4.15371,4.15903,7140000.0
2009-09-21 18:09:00,4.15514,4.16022,4.15359,4.16022,6390000.0
2009-09-21 18:10:00,4.15986,4.16035,4.15502,4.15917,6010000.0
2009-09-21 18:11:00,4.15761,4.15761,4.14689,4.15665,5260000.0
2009-09-21 18:12:00,4.15787,4.16008,4.15299,4.15299,12750000.0
2009-09-21 18:13:00,4.15935,4.16052,4.15448,4.16052,5250000.0
2009-09-21 18:14:00,4.15376,4.15928,4.15376,4.15876,8630000.0
2009-09-21 18:15:00,4.16099,4.16099,4.1537,4.15387,8260000.0
2009-09-21 18:16:00,4.1595,4.16121,4.15614,4.15862,6750000.0
2009-09-21 18:17:00,4.1596,4.15961,4.15506,4.15739,5250000.0
2009-09-21 18:18:00,4.15921,4.15936,4.15431,4.15875,6760000.0
2009-09-21 18:19:00,4.15469,4.1606,4.14928,4.14928,7500000.0
2009-09-21 18:20:00,4.16047,4.16144,4.15653,4.15855,7140000.0
2009-09-21 18:21:00,4.15539,4.16102,4.15112,4.16102,5270000.0
2009-09-21 18:22:00,4.15296,4.16308,4.15296,4.15919,5250000.0
2009-09-21 18:23:00,4.16238,4.16238,4.15558,4.1606,6380000.0
2009-09-21 18:24:00,4.15744,4.16175,4.15605,4.15974,6380000.0
2009-09-21 18:25:00,4.15475,4.16053,4.15184,4.15944,6380000.0
2009-09-21 18:26:00,4.1597,4.16244,4.1528,4.16091,6380000.0
2009-09-21 18:27:00,4.16048,4.16177,4.15641,4.15641,4880000.0
2009-09-21 18:28:00,4.15108,4.16173,4.15108,4.15123,6000000.0
2009-09-21 18:29:00,4.16176,4.16176,4.15662,4.16029,5630000.0
2009-09-21 18:30:00,4.15414,4.16261,4.15414,4.15871,4510000.0
2009-09-21 18:31:00,4.15982,4.16229,4.15263,4.16102,7500000.0
2009-09-21 18:32:00,4.16139,4.16244,4.14988,4.14988,6760000.0
2009-09-21 18:33:00,4.16287,4.16287,4.15245,4.16084,4880000.0
2009-09-21 18:34:00,4.15826,4.16157,4.15315,4.16093,6750000.0
2009-09-21 18:35:00,4.1603,4.16291,4.15711,4.16188,6750000.0
2009-09-21 18:36:00,4.15967,4.16015,4.14861,4.16015,4880000.0
2009-09-21 18:37:00,4.16224,4.16299,4.15811,4.15943,4510000.0
2009-09-21 18:38:00,4.15599,4.16122,4.15599,4.16055,4510000.0
2009-09-21 18:39:00,4.16288,4.16288,4.16031,4.16061,7500000.0
2009-09-21 18:40:00,4.15687,4.16487,4.15301,4.16487,6010000.0
2009-09-21 18:41:00,4.1617,4.1619,4.15604,4.157,5250000.0
2009-09-21 18:42:00,4.16253,4.16289,4.15146,4.16268,7510000.0
2009-09-21 18:43:00,4.15789,4.16236,4.15133,4.15867,5630000.0
2009-09-21 18:44:00,4.16155,4.16176,4.15026,4.15791,15010000.0
2009-09-21 18:45:00,4.15648,4.16438,4.15008,4.15357,9380000.0
2009-09-21 18:46:00,4.16329,4.16469,4.15527,4.16469,7140000.0
2009-09-21 18:47:00,4.15915,4.16442,4.1584,4.16325,6770000.0
2009-09-21 18:48:00,4.15375,4.16336,4.15363,4.15928,9380000.0
2009-09-21 18:49:00,4.15993,4.16281,4.15326,4.15326,6380000.0
2009-09-21 18:50:00,4.1603,4.16418,4.15845,4.16228,5630000.0
2009-09-21 18:51:00,4.16346,4.16406,4.15632,4.16079,5250000.0
2009-09-21 18:52:00,4.1634,4.16661,4.15692,4.16539,5630000.0
2009-09-21 18:53:00,4.15968,4.1647,4.15968,4.16352,6000000.0
2009-09-21 18:54:00,4.16018,4.16488,4.15865,4.15981,4880000.0
2009-09-21 18:55:00,4.16302,4.16528,4.15535,4.16115,8250000.0
2009-09-21 18:56:00,4.1626,4.16466,4.15588,4.15834,6760000.0
2009-09-21 18:57:00,4.15542,4.1625,4.15542,4.1625,5260000.0
2009-09-21 18:58:00,4.16282,4.16629,4.16238,4.16491,6380000.0
2009-09-21 18:59:00,4.16523,4.16984,4.15888,4.15888,4510000.0
2009-09-21 19:00:00,4.16422,4.16752,4.16422,4.16752,4140000.0
2009-09-21 19:01:00,4.16505,4.16505,4.15283,4.16167,6760000.0
2009-09-21 19:02:00,4.16053,4.16545,4.16053,4.16495,6020000.0
2009-09-21 19:03:00,4.16184,4.1668,4.1571,4.1664,5260000.0
2009-09-21 19:04:00,4.16088,4.16684,4.15813,4.16204,7880000.0
2009-09-21 19:05:00,4.16374,4.16423,4.1631,4.16347,6010000.0
2009-09-21 19:06:00,4.15884,4.16952,4.15739,4.16294,6010000.0
2009-09-21 19:07:00,4.16339,4.16619,4.16122,4.16619,5630000.0
2009-09-21 19:08:00,4.15951,4.16588,4.15951,4.16412,5250000.0
2009-09-21 19:09:00,4.16345,4.16604,4.16129,4.16399,7130000.0
2009-09-21 19:10:00,4.16444,4.16583,4.16096,4.16388,5260000.0
2009-09-21 19:11:00,4.16631,4.1669,4.15982,4.16346,6380000.0
2009-09-21 19:12:00,4.16202,4.16593,4.15813,4.15882,7510000.0
2009-09-21 19:13:00,4.16575,4.16587,4.15941,4.15941,7880000.0
2009-09-21 19:14:00,4.16076,4.1671,4.15602,4.16096,4510000.0
2009-09-21 19:15:00,4.16038,4.16686,4.16038,4.16686,5630000.0
2009-09-21 19:16:00,4.16078,4.16464,4.16078,4.16463,5250000.0
2009-09-21 19:17:00,4.16422,4.1656,4.157,4.16548,5250000.0
2009-09-21 19:18:00,4.16491,4.16573,4.16327,4.16464,4510000.0
2009-09-21 19:19:00,4.16196,4.16564,4.15937,4.16084,7130000.0
2009-09-21 19:20:00,4.15984,4.16601,4.15984,4.16601,7500000.0
2009-09-21 19:21:00,4.15963,4.16553,4.1561,4.16385,6390000.0
2009-09-21 19:22:00,4.15943,4.16583,4.15609,4.16223,6000000.0
2009-09-21 19:23:00,4.15844,4.16597,4.15844,4.16407,6000000.0
2009-09-21 19:24:00,4.16312,4.1662,4.15872,4.15872,7130000.0
2009-09-21 19:25:00,4.1639,4.16444,4.15435,4.158,6000000.0
2009-09-21 19:26:00,4.15841,4.16398,4.15817,4.1624,4880000.0
2009-09-21 19:27:00,4.15927,4.16391,4.14875,4.16391,7510000.0
2009-09-21 19:28:00,4.15501,4.1652,4.15501,4.16015,6380000.0
2009-09-21 19:29:00,4.1634,4.16817,4.16103,4.16103,7500000.0
2009-09-21 19:30:00,4.16534,4.16591,4.16392,4.16591,5250000.0
2009-09-21 19:31:00,4.16457,4.16535,4.16291,4.16291,5630000.0
2009-09-21 19:32:00,4.15744,4.16569,4.1558,4.16569,4880000.0
2009-09-21 19:33:00,4.16433,4.16615,4.16055,4.16467,5640000.0
2009-09-21 19:34:00,4.16386,4.16889,4.15889,4.16098,5630000.0
2009-09-21 19:36:00,4.15657,4.16617,4.15642,4.16345,8260000.0
2009-09-21 19:37:00,4.16635,4.16635,4.15944,4.16488,6380000.0
2009-09-21 19:38:00,4.16416,4.16416,4.15337,4.16123,7140000.0
2009-09-21 19:39:00,4.15918,4.16033,4.14984,4.15163,6760000.0
2009-09-21 19:40:00,4.16014,4.16084,4.15449,4.15951,6020000.0
2009-09-21 19:41:00,4.15403,4.16025,4.14953,4.16025,5250000.0
2009-09-21 19:42:00,4.15592,4.16051,4.15488,4.15488,6760000.0
2009-09-21 19:43:00,4.15908,4.16035,4.15242,4.16035,7140000.0
2009-09-21 19:44:00,4.15539,4.16013,4.15454,4.15454,4510000.0
2009-09-21 19:45:00,4.15267,4.16191,4.15267,4.15678,4140000.0
2009-09-21 19:46:00,4.15979,4.16445,4.15435,4.16284,6010000.0
2009-09-21 19:47:00,4.1628,4.16365,4.15786,4.16356,7140000.0
2009-09-21 19:48:00,4.16404,4.16412,4.15887,4.16063,4510000.0
2009-09-21 19:49:00,4.15939,4.16516,4.15539,4.15919,8250000.0
2009-09-21 19:50:00,4.16335,4.16488,4.16209,4.16477,5630000.0
2009-09-21 19:51:00,4.16407,4.16407,4.15305,4.16261,6380000.0
2009-09-21 19:52:00,4.15644,4.16448,4.15347,4.1586,5250000.0
2009-09-21 19:53:00,4.15461,4.16583,4.15461,4.1601,4880000.0
2009-09-21 19:54:00,4.16325,4.16456,4.15937,4.1644,4510000.0
2009-09-21 19:55:00,4.16459,4.16492,4.15778,4.16269,7500000.0
2009-09-21 19:56:00,4.16356,4.16594,4.16054,4.1623,5250000.0
2009-09-21 19:57:00,4.16041,4.16785,4.15652,4.16474,6000000.0
2009-09-21 19:58:00,4.16113,4.16485,4.15819,4.16485,4140000.0
2009-09-21 19:59:00,4.16237,4.16511,4.15958,4.16025,7500000.0
2009-09-21 20:00:00,4.1606,4.16517,4.15885,4.15885,4880000.0
2009-09-21 20:01:00,4.16562,4.1664,4.16156,4.16594,5630000.0
2009-09-21 20:02:00,4.16362,4.16532,4.15968,4.16532,7500000.0
2009-09-21 20:03:00,4.16594,4.16626,4.15699,4.16384,7500000.0
2009-09-21 20:04:00,4.16134,4.1655,4.1601,4.16282,7500000.0
2009-09-21 20:05:00,4.16026,4.16359,4.15201,4.15601,7880000.0
2009-09-21 20:06:00,4.15464,4.16637,4.15464,4.16069,6010000.0
2009-09-21 20:07:00,4.16355,4.16501,4.1595,4.16378,6010000.0
2009-09-21 20:08:00,4.16355,4.16527,4.15599,4.16025,8630000.0
2009-09-21 20:09:00,4.16504,4.16504,4.16016,4.16421,7130000.0
2009-09-21 20:10:00,4.15356,4.16342,4.15356,4.16342,4880000.0
2009-09-21 20:11:00,4.16305,4.1638,4.15404,4.15816,8270000.0
2009-09-21 20:12:00,4.15882,4.16378,4.15538,4.15921,6000000.0
2009-09-21 20:13:00,4.16244,4.16579,4.15535,4.16579,4510000.0
2009-09-21 20:14:00,4.16755,4.16985,4.1605,4.16863,4880000.0
2009-09-21 20:15:00,4.15965,4.17086,4.15965,4.16758,6750000.0
2009-09-21 20:16:00,4.16468,4.16853,4.15896,4.16712,4510000.0
2009-09-21 20:17:00,4.16679,4.16684,4.15744,4.16277,5260000.0
2009-09-21 20:18:00,4.16313,4.16848,4.16187,4.16675,4510000.0
2009-09-21 20:19:00,4.16652,4.16694,4.16239,4.16239,6020000.0
2009-09-21 20:20:00,4.16528,4.16681,4.16044,4.16105,6750000.0
2009-09-21 20:21:00,4.15957,4.16512,4.15957,4.16179,7500000.0
2009-09-21 20:22:00,4.16095,4.16504,4.16002,4.16151,5250000.0
2009-09-21 20:23:00,4.16467,4.16807,4.15768,4.16651,7510000.0
2009-09-21 20:24:00,4.16537,4.16573,4.16024,4.16573,5260000.0
2009-09-21 20:25:00,4.16318,4.16612,4.15483,4.16241,8640000.0
2009-09-21 20:26:00,4.15547,4.16361,4.15547,4.1597,9380000.0
2009-09-21 20:27:00,4.16271,4.16734,4.1617,4.16587,7140000.0
2009-09-21 20:28:00,4.16533,4.16577,4.16072,4.16577,6380000.0
2009-09-21 20:29:00,4.16247,4.17111,4.15618,4.15618,6000000.0
2009-09-21 20:30:00,4.1651,4.1651,4.15966,4.15966,3770000.0
2009-09-21 20:31:00,4.16291,4.1649,4.15562,4.16475,4890000.0
2009-09-21 20:32:00,4.16581,4.16693,4.15746,4.16643,7520000.0
2009-09-21 20:33:00,4.16377,4.16661,4.15732,4.16103,6380000.0
2009-09-21 20:34:00,4.16578,4.16637,4.1566,4.1566,7880000.0
2009-09-21 20:35:00,4.16462,4.16669,4.16191,4.1645,5270000.0
2009-09-21 20:36:00,4.16614,4.16614,4.15565,4.16133,7880000.0
2009-09-21 20:38:00,4.16574,4.16585,4.15619,4.16585,6000000.0
2009-09-21 20:39:00,4.16764,4.16772,4.16263,4.16596,6000000.0
2009-09-21 20:41:00,4.16836,4.16836,4.15872,4.16747,5250000.0
2009-09-21 20:43:00,4.15484,4.16524,4.15484,4.16258,6760000.0
2009-09-21 20:44:00,4.16042,4.16042,4.14953,4.15984,5250000.0
2009-09-21 20:45:00,4.15771,4.16298,4.15395,4.15395,4510000.0
2009-09-21 20:46:00,4.16048,4.16289,4.15293,4.15878,5640000.0
2009-09-21 20:47:00,4.16365,4.16365,4.15747,4.16299,5250000.0
2009-09-21 20:48:00,4.15833,4.1651,4.15444,4.15444,8250000.0
2009-09-21 20:49:00,4.15416,4.16726,4.15416,4.16411,7130000.0
2009-09-21 20:50:00,4.16124,4.1615,4.15354,4.1615,6000000.0
2009-09-21 20:51:00,4.16218,4.16276,4.15736,4.16213,6380000.0
2009-09-21 20:52:00,4.16314,4.16314,4.1571,4.16251,7510000.0
2009-09-21 20:53:00,4.15209,4.16073,4.15209,4.156,6000000.0
2009-09-21 20:54:00,4.16156,4.16307,4.15881,4.16128,7500000.0
2009-09-21 20:55:00,4.16218,4.16229,4.15529,4.16122,6380000.0
2009-09-21 20:56:00,4.16114,4.16298,4.15603,4.16298,7880000.0
2009-09-21 20:57:00,4.16062,4.16359,4.1578,4.16086,4880000.0
2009-09-21 20:58:00,4.16118,4.16291,4.15698,4.16066,6000000.0
2009-09-21 20:59:00,4.16241,4.16403,4.15788,4.16343,4890000.0
2009-09-21 21:00:00,4.15896,4.1612,4.15079,4.1612,6750000.0
2009-09-21 21:01:00,4.15745,4.16415,4.15287,4.16415,4880000.0
2009-09-21 21:02:00,4.15709,4.16385,4.15709,4.16257,5630000.0
2009-09-21 21:03:00,4.15978,4.16238,4.15647,4.16034,6000000.0
2009-09-21 21:04:00,4.16122,4.16252,4.15617,4.16128,6750000.0
2009-09-21 21:05:00,4.16315,4.16315,4.15121,4.16008,7140000.0
2009-09-21 21:06:00,4.15984,4.16303,4.15473,4.16225,6380000.0
2009-09-21 21:07:00,4.15783,4.16103,4.15587,4.16092,5250000.0
2009-09-21 21:08:00,4.16213,4.16414,4.15875,4.16168,5630000.0
2009-09-21 21:09:00,4.16141,4.16348,4.15889,4.16217,5250000.0
2009-09-21 21:10:00,4.16306,4.16306,4.15899,4.16189,5260000.0
2009-09-21 21:11:00,4.16016,4.16233,4.15407,4.16116,5630000.0
2009-09-21 21:12:00,4.16088,4.16293,4.15173,4.15173,6380000.0
2009-09-21 21:13:00,4.16058,4.16216,4.1579,4.16103,6380000.0
2009-09-21 21:14:00,4.16386,4.16386,4.15809,4.15842,7510000.0
2009-09-21 21:15:00,4.15458,4.16593,4.15458,4.1593,6380000.0
2009-09-21 21:16:00,4.1517,4.16286,4.1517,4.16204,7880000.0
2009-09-21 21:17:00,4.16449,4.16455,4.15416,4.16319,7130000.0
2009-09-21 21:18:00,4.16054,4.16234,4.15114,4.15256,4880000.0
2009-09-21 21:19:00,4.16226,4.16261,4.15916,4.1614,4510000.0
2009-09-21 21:20:00,4.15254,4.16203,4.15254,4.16172,7130000.0
2009-09-21 21:21:00,4.15352,4.16636,4.15352,4.16171,6760000.0
2009-09-21 21:22:00,4.15463,4.15996,4.15199,4.15378,5260000.0
2009-09-21 21:23:00,4.16008,4.16088,4.15279,4.15925,6000000.0
2009-09-21 21:24:00,4.16025,4.16357,4.1587,4.1587,7880000.0
2009-09-21 21:25:00,4.16073,4.16204,4.15215,4.15629,7130000.0
2009-09-21 21:26:00,4.16149,4.16174,4.15564,4.15565,5260000.0
2009-09-21 21:27:00,4.15966,4.16091,4.15593,4.16069,7140000.0
2009-09-21 21:28:00,4.153,4.16268,4.153,4.16187,5630000.0
2009-09-21 21:29:00,4.16139,4.16305,4.15699,4.15721,6760000.0
2009-09-21 21:30:00,4.15583,4.16581,4.15583,4.15996,9000000.0
2009-09-21 21:31:00,4.15993,4.16112,4.1522,4.15645,4880000.0
2009-09-21 21:32:00,4.16171,4.16515,4.15257,4.15553,6760000.0
2009-09-21 21:33:00,4.16139,4.16178,4.15617,4.16135,6000000.0
2009-09-21 21:34:00,4.16232,4.16448,4.15188,4.15188,4130000.0
2009-09-21 21:35:00,4.16098,4.16582,4.15886,4.15886,5650000.0
2009-09-21 21:36:00,4.16453,4.16644,4.15646,4.16096,8250000.0
2009-09-21 21:37:00,4.16477,4.16759,4.16184,4.16184,6380000.0
2009-09-21 21:38:00,4.16195,4.16684,4.15728,4.16274,6380000.0
2009-09-21 21:39:00,4.16535,4.16638,4.15734,4.16593,5250000.0
2009-09-21 21:40:00,4.16509,4.16658,4.15712,4.16652,5270000.0
2009-09-21 21:41:00,4.16424,4.16662,4.16235,4.16608,4880000.0
2009-09-21 21:42:00,4.16313,4.16698,4.15994,4.16603,6750000.0
2009-09-21 21:43:00,4.16553,4.16623,4.15573,4.16427,7880000.0
2009-09-21 21:44:00,4.16398,4.16674,4.16196,4.16196,5250000.0
2009-09-21 21:45:00,4.16037,4.17362,4.16037,4.16456,8280000.0
2009-09-21 21:46:00,4.1562,4.16608,4.1562,4.1631,6380000.0
2009-09-21 21:47:00,4.16708,4.16708,4.15643,4.16606,7130000.0
2009-09-21 21:48:00,4.16182,4.16721,4.16182,4.16645,5260000.0
2009-09-21 21:49:00,4.16482,4.16755,4.15616,4.16526,4880000.0
2009-09-21 21:50:00,4.1621,4.16906,4.1621,4.16714,7880000.0
2009-09-21 21:51:00,4.16615,4.16823,4.15815,4.15815,4880000.0
2009-09-21 21:52:00,4.1681,4.1681,4.15672,4.16502,6760000.0
2009-09-21 21:53:00,4.16438,4.16712,4.15727,4.16399,6760000.0
2009-09-21 21:54:00,4.16704,4.16704,4.15359,4.16574,6010000.0
2009-09-21 21:55:00,4.1662,4.16686,4.16242,4.16678,5630000.0
2009-09-21 21:56:00,4.16047,4.16839,4.15695,4.167,4880000.0
2009-09-21 21:57:00,4.15763,4.16852,4.15763,4.16579,4880000.0
2009-09-21 21:58:00,4.1676,4.16802,4.16284,4.16692,5250000.0
2009-09-21 21:59:00,4.16824,4.16899,4.15936,4.15936,6020000.0
2009-09-21 22:00:00,4.16912,4.16912,4.15795,4.15795,6000000.0
2009-09-21 22:01:00,4.15819,4.16835,4.15819,4.16377,5630000.0
2009-09-21 22:02:00,4.16566,4.17217,4.16206,4.16206,6760000.0
2009-09-21 22:03:00,4.16379,4.16844,4.15982,4.16819,5260000.0
2009-09-21 22:04:00,4.16623,4.17182,4.16192,4.16991,6380000.0
2009-09-21 22:05:00,4.16156,4.17452,4.15967,4.1685,7880000.0
2009-09-21 22:06:00,4.16921,4.16921,4.1584,4.16477,5250000.0
2009-09-21 22:07:00,4.16713,4.16959,4.16019,4.16468,7130000.0
2009-09-21 22:08:00,4.16398,4.16769,4.15765,4.15765,8250000.0
2009-09-21 22:09:00,4.16618,4.16881,4.15428,4.16881,5640000.0
2009-09-21 22:10:00,4.16845,4.16929,4.16345,4.16929,4510000.0
2009-09-21 22:11:00,4.16364,4.17074,4.16145,4.1684,7500000.0
2009-09-21 22:12:00,4.16409,4.17233,4.16409,4.17056,6010000.0
2009-09-21 22:13:00,4.15926,4.17033,4.15926,4.16037,8250000.0
2009-09-21 22:14:00,4.16748,4.16913,4.16293,4.16913,5250000.0
2009-09-21 22:15:00,4.16968,4.16968,4.15764,4.15764,5630000.0
2009-09-21 22:16:00,4.16753,4.1684,4.16303,4.16674,5260000.0
2009-09-21 22:17:00,4.16588,4.17013,4.16562,4.16793,4500000.0
2009-09-21 22:18:00,4.16777,4.1698,4.16421,4.16932,6000000.0
2009-09-21 22:19:00,4.16555,4.17026,4.16041,4.16443,6010000.0
2009-09-21 22:20:00,4.168,4.17061,4.16044,4.16044,6760000.0
2009-09-21 22:21:00,4.16983,4.16983,4.15978,4.16594,7510000.0
2009-09-21 22:22:00,4.16989,4.16989,4.1611,4.16701,5640000.0
2009-09-21 22:23:00,4.16689,4.16881,4.15892,4.16604,6380000.0
2009-09-21 22:24:00,4.16945,4.16947,4.16359,4.16359,4140000.0
2009-09-21 22:25:00,4.16802,4.16903,4.16383,4.16492,4140000.0
2009-09-21 22:26:00,4.16736,4.16986,4.16449,4.16792,4880000.0
2009-09-21 22:27:00,4.16484,4.16972,4.16484,4.16963,5630000.0
2009-09-21 22:28:00,4.16973,4.17005,4.16456,4.16833,6000000.0
2009-09-21 22:29:00,4.16773,4.17032,4.16448,4.16981,7130000.0
2009-09-21 22:30:00,4.16968,4.16968,4.15945,4.16905,6010000.0
2009-09-21 22:31:00,4.16668,4.16668,4.15563,4.16262,4880000.0
2009-09-21 22:32:00,4.16572,4.16572,4.15487,4.16468,6000000.0
2009-09-21 22:33:00,4.16506,4.16574,4.15565,4.15565,4880000.0
2009-09-21 22:34:00,4.15799,4.16828,4.15799,4.16752,6380000.0
2009-09-21 22:35:00,4.16607,4.16693,4.16222,4.16626,6000000.0
2009-09-21 22:36:00,4.16683,4.16988,4.16302,4.1665,5250000.0
2009-09-21 22:37:00,4.16398,4.16717,4.15986,4.16627,5250000.0
2009-09-21 22:38:00,4.16771,4.16884,4.16439,4.16884,4880000.0
2009-09-21 22:39:00,4.16667,4.16667,4.16063,4.16104,4510000.0
2009-09-21 22:40:00,4.15588,4.16546,4.15555,4.16546,7130000.0
2009-09-21 22:41:00,4.158,4.16869,4.158,4.16839,6750000.0
2009-09-21 22:42:00,4.15707,4.16636,4.15707,4.16287,6380000.0
2009-09-21 22:43:00,4.16612,4.16763,4.16035,4.16636,6000000.0
2009-09-21 22:44:00,4.15765,4.16765,4.15758,4.16483,6380000.0
2009-09-21 22:45:00,4.16085,4.17448,4.16085,4.16663,8640000.0
2009-09-21 22:46:00,4.16592,4.16652,4.16093,4.16502,5630000.0
2009-09-21 22:47:00,4.16593,4.16921,4.16436,4.16921,6010000.0
2009-09-21 22:49:00,4.15823,4.16695,4.15823,4.16632,6000000.0
2009-09-21 22:50:00,4.16686,4.16789,4.15712,4.16617,6000000.0
2009-09-21 22:51:00,4.16489,4.16759,4.16235,4.16341,7500000.0
2009-09-21 22:53:00,4.16303,4.16811,4.15827,4.16597,6380000.0
2009-09-21 22:54:00,4.16441,4.16799,4.15868,4.16223,8250000.0
2009-09-21 22:55:00,4.16264,4.16805,4.16048,4.16048,7880000.0
2009-09-21 22:56:00,4.16201,4.16771,4.15519,4.15661,6000000.0
2009-09-21 22:57:00,4.16486,4.16807,4.16168,4.16807,6760000.0
2009-09-21 22:58:00,4.16659,4.168,4.16187,4.16385,5630000.0
2009-09-21 22:59:00,4.15745,4.16804,4.15745,4.16578,6010000.0
2009-09-21 23:00:00,4.16211,4.16991,4.15898,4.16373,7130000.0
2009-09-21 23:01:00,4.16627,4.16715,4.16391,4.1646,6390000.0
2009-09-21 23:02:00,4.16517,4.16822,4.16208,4.16764,5260000.0
2009-09-21 23:03:00,4.16422,4.16665,4.16422,4.16665,4500000.0
2009-09-21 23:04:00,4.16814,4.16814,4.15833,4.16634,4510000.0
2009-09-21 23:05:00,4.16912,4.16912,4.16033,4.1643,5250000.0
2009-09-21 23:06:00,4.16324,4.16584,4.15511,4.16584,5630000.0
2009-09-21 23:07:00,4.15896,4.16883,4.15896,4.16748,7500000.0
2009-09-21 23:09:00,4.16802,4.16834,4.1641,4.16422,7520000.0
2009-09-21 23:11:00,4.16275,4.1678,4.16258,4.16708,6010000.0
2009-09-21 23:12:00,4.16545,4.16725,4.16124,4.162,4880000.0
2009-09-21 23:13:00,4.16791,4.16791,4.16017,4.16138,5250000.0
2009-09-21 23:14:00,4.16598,4.16896,4.159,4.16693,5260000.0
2009-09-21 23:15:00,4.16747,4.16769,4.16254,4.16687,5260000.0
2009-09-21 23:16:00,4.16691,4.16833,4.15935,4.16672,6380000.0
2009-09-21 23:17:00,4.16763,4.16816,4.16342,4.16342,4890000.0
2009-09-21 23:18:00,4.16156,4.16694,4.15816,4.16277,6000000.0
2009-09-21 23:19:00,4.16221,4.16734,4.15738,4.16386,5250000.0
2009-09-21 23:20:00,4.1613,4.16912,4.15795,4.16844,6000000.0
2009-09-21 23:21:00,4.16652,4.16706,4.1655,4.16665,4130000.0
2009-09-21 23:22:00,4.16783,4.16783,4.163,4.16472,4130000.0
2009-09-21 23:23:00,4.16732,4.16732,4.15364,4.16162,5250000.0
2009-09-21 23:24:00,4.16558,4.16658,4.16118,4.16501,5250000.0
2009-09-21 23:25:00,4.16703,4.16742,4.16115,4.16729,6750000.0
2009-09-21 23:26:00,4.1678,4.16842,4.1585,4.16585,7130000.0
2009-09-21 23:27:00,4.16593,4.16647,4.15842,4.16328,7880000.0
2009-09-21 23:28:00,4.1662,4.16673,4.16011,4.16011,6000000.0
2009-09-21 23:29:00,4.16394,4.16877,4.1636,4.16877,5260000.0
2009-09-21 23:30:00,4.16848,4.16848,4.16334,4.16713,5630000.0
2009-09-21 23:31:00,4.1667,4.16693,4.15596,4.16604,4880000.0
2009-09-21 23:32:00,4.16165,4.16749,4.15765,4.16231,6380000.0
2009-09-21 23:33:00,4.16612,4.16848,4.16347,4.1648,5270000.0
2009-09-21 23:34:00,4.1682,4.1688,4.15792,4.16807,7500000.0
2009-09-21 23:35:00,4.16678,4.16858,4.16249,4.16686,7140000.0
2009-09-21 23:36:00,4.1652,4.16768,4.1614,4.16678,3380000.0
2009-09-21 23:38:00,4.16611,4.16848,4.15994,4.15994,9380000.0
2009-09-21 23:40:00,4.16808,4.1684,4.15873,4.16702,12000000.0
2009-09-21 23:41:00,4.15275,4.16643,4.15275,4.16643,10890000.0
2009-09-21 23:42:00,4.16204,4.16832,4.16193,4.16313,8260000.0
2009-09-21 23:43:00,4.16626,4.16724,4.15502,4.16353,3380000.0
2009-09-21 23:44:00,4.15696,4.16668,4.15696,4.16527,6000000.0
2009-09-21 23:45:00,4.16681,4.16708,4.16095,4.16137,7500000.0
2009-09-21 23:46:00,4.16535,4.16621,4.1557,4.16442,4880000.0
2009-09-21 23:47:00,4.16669,4.16806,4.15741,4.16493,7130000.0
2009-09-21 23:48:00,4.16164,4.16564,4.15693,4.16002,6000000.0
2009-09-21 23:49:00,4.16765,4.16868,4.16368,4.16652,7130000.0
2009-09-21 23:50:00,4.16785,4.17003,4.15992,4.16789,6380000.0
2009-09-21 23:52:00,4.16749,4.16749,4.15641,4.1629,5630000.0
2009-09-21 23:53:00,4.15661,4.1659,4.15588,4.16569,9010000.0
2009-09-21 23:54:00,4.16657,4.16711,4.15887,4.16257,5630000.0
2009-09-21 23:55:00,4.16427,4.16632,4.15509,4.15509,7510000.0
2009-09-21 23:56:00,4.16326,4.16671,4.15683,4.16671,6380000.0
2009-09-21 23:57:00,4.1666,4.1666,4.16208,4.16546,5630000.0
2009-09-21 23:58:00,4.16038,4.16758,4.15772,4.16637,6390000.0
2009-09-21 23:59:00,4.16796,4.16904,4.16526,4.16526,4130000.0
2009-09-22 00:00:00,4.1677,4.1677,4.16071,4.16604,4880000.0
2009-09-22 00:01:00,4.16224,4.16752,4.16224,4.1664,6000000.0
2009-09-22 00:02:00,4.16585,4.16585,4.16063,4.16063,7500000.0
2009-09-22 00:03:00,4.1635,4.16753,4.16173,4.16441,5630000.0
2009-09-22 00:05:00,4.16747,4.16847,4.15902,4.16748,6750000.0
2009-09-22 00:07:00,4.16118,4.1634,4.15452,4.1634,6390000.0
2009-09-22 00:08:00,4.16607,4.16637,4.15757,4.16391,5260000.0
2009-09-22 00:09:00,4.15899,4.1699,4.15899,4.1618,7510000.0
2009-09-22 00:10:00,4.15694,4.16816,4.15694,4.16634,6000000.0
2009-09-22 00:11:00,4.16751,4.16922,4.15867,4.16287,7510000.0
2009-09-22 00:12:00,4.16716,4.16828,4.16342,4.16828,4510000.0
2009-09-22 00:13:00,4.16704,4.16919,4.1596,4.16729,3770000.0
2009-09-22 00:14:00,4.16593,4.1677,4.16309,4.16309,4510000.0
2009-09-22 00:15:00,4.16295,4.16887,4.16031,4.16356,9010000.0
2009-09-22 00:16:00,4.15719,4.16715,4.15719,4.16474,5260000.0
2009-09-22 00:17:00,4.16464,4.16674,4.15927,4.1623,6000000.0
2009-09-22 00:18:00,4.16803,4.16803,4.15936,4.16705,6770000.0
2009-09-22 00:19:00,4.16357,4.16735,4.15792,4.16571,5260000.0
2009-09-22 00:20:00,4.1665,4.1665,4.15723,4.16185,5250000.0
2009-09-22 00:21:00,4.16492,4.1685,4.15756,4.15796,7130000.0
2009-09-22 00:22:00,4.16059,4.16663,4.15418,4.16058,5270000.0
2009-09-22 00:23:00,4.16493,4.16872,4.15748,4.15748,7500000.0
2009-09-22 00:24:00,4.16336,4.16928,4.16336,4.16928,7500000.0
2009-09-22 00:25:00,4.15738,4.16537,4.15738,4.16503,5640000.0
2009-09-22 00:26:00,4.1629,4.16534,4.16016,4.1634,6380000.0
2009-09-22 00:27:00,4.16712,4.16771,4.1621,4.16737,6000000.0
2009-09-22 00:28:00,4.16695,4.16816,4.15895,4.16787,4890000.0
2009-09-22 00:29:00,4.16076,4.16689,4.16076,4.16669,4900000.0
2009-09-22 00:30:00,4.16839,4.16839,4.16394,4.16584,6390000.0
2009-09-22 00:31:00,4.15661,4.16629,4.15661,4.16617,5640000.0
2009-09-22 00:32:00,4.15646,4.17086,4.15646,4.16942,6750000.0
2009-09-22 00:33:00,4.16672,4.16672,4.1596,4.1596,7140000.0
2009-09-22 00:34:00,4.16825,4.16895,4.16314,4.16314,5630000.0
2009-09-22 00:35:00,4.16503,4.16701,4.15616,4.16701,3380000.0
2009-09-22 00:36:00,4.16327,4.16653,4.15689,4.16653,4510000.0
2009-09-22 00:37:00,4.16243,4.16559,4.16243,4.16293,2250000.0
2009-09-22 00:38:00,4.16898,4.16898,4.16131,4.16356,5250000.0
2009-09-22 00:39:00,4.16643,4.16834,4.16159,4.16724,6760000.0
2009-09-22 00:40:00,4.16286,4.16887,4.16286,4.16852,6000000.0
2009-09-22 00:41:00,4.16882,4.16882,4.15992,4.16557,5640000.0
2009-09-22 00:43:00,4.16669,4.16669,4.16026,4.1606,4880000.0
2009-09-22 00:44:00,4.16328,4.16787,4.16328,4.16405,3750000.0
2009-09-22 00:45:00,4.15917,4.16895,4.15917,4.1636,6380000.0
2009-09-22 00:46:00,4.16778,4.16837,4.1599,4.16702,5630000.0
2009-09-22 00:47:00,4.16612,4.16776,4.1589,4.16697,4510000.0
2009-09-22 00:48:00,4.1586,4.16846,4.1586,4.16846,5260000.0
2009-09-22 00:49:00,4.15943,4.16912,4.15943,4.16494,6390000.0
2009-09-22 00:50:00,4.16121,4.16819,4.16121,4.16268,5630000.0
2009-09-22 00:51:00,4.16261,4.16606,4.15322,4.16606,6010000.0
2009-09-22 00:52:00,4.16693,4.16729,4.16133,4.16213,5250000.0
2009-09-22 00:53:00,4.16563,4.16708,4.15769,4.1656,5630000.0
2009-09-22 00:54:00,4.16468,4.16879,4.15991,4.16328,7130000.0
2009-09-22 00:55:00,4.16257,4.16858,4.16206,4.16206,5250000.0
2009-09-22 00:56:00,4.16316,4.16694,4.15947,4.16673,4880000.0
2009-09-22 00:57:00,4.16499,4.16683,4.15468,4.1605,7880000.0
2009-09-22 00:58:00,4.1676,4.16827,4.16104,4.16104,5630000.0
2009-09-22 00:59:00,4.16741,4.16938,4.16261,4.16678,5630000.0
2009-09-22 01:00:00,4.15956,4.1706,4.15956,4.16527,7140000.0
2009-09-22 01:01:00,4.15977,4.16706,4.15977,4.16265,5260000.0
2009-09-22 01:02:00,4.16435,4.16662,4.15788,4.16558,4520000.0
2009-09-22 01:03:00,4.16713,4.16713,4.15518,4.16079,5630000.0
2009-09-22 01:04:00,4.16011,4.16777,4.16011,4.16303,5250000.0
2009-09-22 01:05:00,4.16708,4.16727,4.15805,4.16195,6770000.0
2009-09-22 01:06:00,4.16664,4.16907,4.16294,4.16763,4880000.0
2009-09-22 01:07:00,4.16642,4.16819,4.16428,4.16606,5630000.0
2009-09-22 01:08:00,4.16172,4.16676,4.15993,4.16652,7140000.0
2009-09-22 01:09:00,4.16509,4.16699,4.15722,4.16263,6380000.0
2009-09-22 01:10:00,4.16381,4.16795,4.1626,4.16561,4880000.0
2009-09-22 01:11:00,4.16666,4.16913,4.15925,4.16468,7510000.0
2009-09-22 01:12:00,4.16695,4.16695,4.15717,4.16125,5630000.0
2009-09-22 01:13:00,4.16229,4.16833,4.16005,4.16389,5640000.0
2009-09-22 01:14:00,4.15633,4.16849,4.15633,4.16713,7130000.0
2009-09-22 01:15:00,4.16329,4.16785,4.16218,4.16785,3750000.0
2009-09-22 01:16:00,4.1628,4.16899,4.16271,4.16356,4130000.0
2009-09-22 01:17:00,4.16694,4.17228,4.16205,4.16726,8250000.0
2009-09-22 01:18:00,4.16006,4.16474,4.15867,4.1635,8630000.0
2009-09-22 01:19:00,4.16516,4.17268,4.15855,4.16837,6760000.0
2009-09-22 01:20:00,4.16758,4.16774,4.16308,4.16774,5260000.0
2009-09-22 01:21:00,4.16175,4.16728,4.15701,4.16598,6000000.0
2009-09-22 01:22:00,4.16321,4.16883,4.15829,4.16402,6390000.0
2009-09-22 01:23:00,4.16773,4.16773,4.15841,4.16163,6750000.0
2009-09-22 01:24:00,4.16707,4.16855,4.16315,4.16655,4880000.0
2009-09-22 01:25:00,4.16407,4.16988,4.15939,4.16342,7160000.0
2009-09-22 01:26:00,4.16699,4.167,4.16112,4.16203,7880000.0
2009-09-22 01:27:00,4.16328,4.16783,4.1611,4.16783,4510000.0
2009-09-22 01:28:00,4.16655,4.16732,4.16363,4.16363,4510000.0
2009-09-22 01:29:00,4.1687,4.17172,4.161,4.16755,6770000.0
2009-09-22 01:30:00,4.16686,4.16796,4.16255,4.16465,7140000.0
2009-09-22 01:31:00,4.16591,4.16868,4.16377,4.16742,4880000.0
2009-09-22 01:32:00,4.16572,4.16753,4.15743,4.16576,4880000.0
2009-09-22 01:33:00,4.16179,4.16774,4.16179,4.16744,4880000.0
2009-09-22 01:34:00,4.1661,4.16631,4.1555,4.1613,6000000.0
2009-09-22 01:35:00,4.16588,4.16852,4.1623,4.16695,6760000.0
2009-09-22 01:36:00,4.16214,4.16731,4.16196,4.16582,4880000.0
2009-09-22 01:37:00,4.1643,4.16916,4.15785,4.15785,5250000.0
2009-09-22 01:38:00,4.16504,4.16639,4.15905,4.16129,5630000.0
2009-09-22 01:39:00,4.16461,4.16671,4.16162,4.16162,6380000.0
2009-09-22 01:40:00,4.16344,4.1663,4.16104,4.16104,5260000.0
2009-09-22 01:41:00,4.16351,4.16753,4.16152,4.16208,6390000.0
2009-09-22 01:42:00,4.16317,4.16787,4.16317,4.16725,7130000.0
2009-09-22 01:43:00,4.16227,4.16757,4.16191,4.16709,4880000.0
2009-09-22 01:44:00,4.16179,4.16748,4.16147,4.16468,6010000.0
2009-09-22 01:45:00,4.16733,4.16836,4.15743,4.16275,15400000.0
2009-09-22 01:46:00,4.16351,4.16941,4.16257,4.16718,6760000.0
2009-09-22 01:47:00,4.16564,4.16564,4.16066,4.16564,5630000.0
2009-09-22 01:48:00,4.1664,4.16866,4.15855,4.16532,7880000.0
2009-09-22 01:49:00,4.16191,4.16337,4.1577,4.16256,6380000.0
2009-09-22 01:50:00,4.1649,4.16908,4.16038,4.1646,7140000.0
2009-09-22 01:51:00,4.16314,4.16927,4.16263,4.16263,7510000.0
2009-09-22 01:52:00,4.16756,4.16806,4.16317,4.16806,5260000.0
2009-09-22 01:53:00,4.166,4.16821,4.15803,4.16646,11630000.0
2009-09-22 01:54:00,4.16672,4.16692,4.15732,4.16692,9750000.0
2009-09-22 01:55:00,4.16667,4.16741,4.15753,4.16509,7130000.0
2009-09-22 01:57:00,4.16857,4.16857,4.16136,4.16382,6760000.0
2009-09-22 01:58:00,4.16189,4.16707,4.16109,4.16707,5250000.0
2009-09-22 02:01:00,4.16286,4.16718,4.16283,4.16622,4880000.0
2009-09-22 02:02:00,4.16922,4.16922,4.16233,4.16233,6380000.0
2009-09-22 02:03:00,4.16587,4.16753,4.16141,4.16141,9010000.0
2009-09-22 02:04:00,4.16278,4.16755,4.16278,4.16733,6000000.0
2009-09-22 02:05:00,4.15923,4.16705,4.15923,4.16449,7880000.0
2009-09-22 02:06:00,4.16565,4.16848,4.16229,4.16848,7500000.0
2009-09-22 02:07:00,4.16712,4.16712,4.15844,4.16618,3380000.0
2009-09-22 02:08:00,4.16241,4.168,4.15882,4.15882,4510000.0
2009-09-22 02:09:00,4.15965,4.16735,4.15545,4.16735,7510000.0
2009-09-22 02:10:00,4.16687,4.16739,4.16209,4.1668,6760000.0
2009-09-22 02:11:00,4.16507,4.16713,4.15899,4.16615,4880000.0
2009-09-22 02:12:00,4.16709,4.16779,4.16442,4.16663,6750000.0
2009-09-22 02:13:00,4.15628,4.16865,4.15628,4.16819,3380000.0
2009-09-22 02:14:00,4.16715,4.16715,4.16126,4.166,6000000.0
2009-09-22 02:15:00,4.16477,4.16959,4.15755,4.16211,13890000.0
2009-09-22 02:16:00,4.16573,4.16613,4.15581,4.16492,4510000.0
2009-09-22 02:17:00,4.16654,4.16758,4.15775,4.16669,5260000.0
2009-09-22 02:18:00,4.15769,4.16849,4.15769,4.16849,1880000.0
2009-09-22 02:19:00,4.16836,4.16836,4.16277,4.16277,3380000.0
2009-09-22 02:20:00,4.16615,4.16789,4.15608,4.16238,7880000.0
2009-09-22 02:21:00,4.16732,4.16732,4.16341,4.16488,2640000.0
2009-09-22 02:22:00,4.16769,4.16769,4.16016,4.16434,6760000.0
2009-09-22 02:23:00,4.16525,4.16764,4.16476,4.16661,5260000.0
2009-09-22 02:24:00,4.16679,4.16843,4.16278,4.16506,4130000.0
2009-09-22 02:25:00,4.16763,4.16845,4.16294,4.16675,6000000.0
2009-09-22 02:26:00,4.16754,4.16874,4.1626,4.16704,5640000.0
2009-09-22 02:27:00,4.15817,4.16769,4.15817,4.16406,3750000.0
2009-09-22 02:28:00,4.16759,4.17126,4.15754,4.15754,6750000.0
2009-09-22 02:29:00,4.16736,4.16838,4.1651,4.1651,3000000.0
2009-09-22 02:30:00,4.16843,4.16854,4.1631,4.16708,10880000.0
2009-09-22 02:31:00,4.16737,4.16842,4.15923,4.16718,4130000.0
2009-09-22 02:32:00,4.16652,4.16676,4.16137,4.16533,7880000.0
2009-09-22 02:33:00,4.16777,4.16777,4.16077,4.16222,9760000.0
2009-09-22 02:34:00,4.16862,4.16862,4.15824,4.16797,6380000.0
2009-09-22 02:35:00,4.15995,4.17175,4.15995,4.16945,5250000.0
2009-09-22 02:36:00,4.16518,4.16887,4.16518,4.16887,3750000.0
2009-09-22 02:37:00,4.16292,4.16687,4.15857,4.16037,7500000.0
2009-09-22 02:38:00,4.16615,4.17106,4.16314,4.16642,7880000.0
2009-09-22 02:39:00,4.1565,4.16563,4.15538,4.16563,6000000.0
2009-09-22 02:40:00,4.16612,4.16782,4.16115,4.1623,7130000.0
2009-09-22 02:41:00,4.16704,4.16704,4.15645,4.16447,3750000.0
2009-09-22 02:42:00,4.16159,4.16831,4.16159,4.16793,5260000.0
2009-09-22 02:43:00,4.16712,4.16712,4.16483,4.16483,760000.0
2009-09-22 02:44:00,4.16477,4.16906,4.16477,4.16865,5250000.0
2009-09-22 02:45:00,4.16659,4.16746,4.16503,4.16746,4880000.0
2009-09-22 02:46:00,4.16659,4.16659,4.16052,4.16561,7130000.0
2009-09-22 02:47:00,4.16578,4.16886,4.15823,4.16652,11250000.0
2009-09-22 02:48:00,4.1665,4.16705,4.15792,4.16674,10140000.0
2009-09-22 02:49:00,4.16778,4.17202,4.15973,4.16753,8250000.0
2009-09-22 02:50:00,4.16559,4.16738,4.16081,4.16622,7880000.0
2009-09-22 02:51:00,4.16266,4.17206,4.16153,4.1681,9380000.0
2009-09-22 02:52:00,4.16306,4.16729,4.163,4.16672,4880000.0
2009-09-22 02:53:00,4.16841,4.1689,4.1636,4.1662,6760000.0
2009-09-22 02:54:00,4.16887,4.16919,4.16876,4.16876,1880000.0
2009-09-22 02:55:00,4.16659,4.16836,4.16659,4.16836,2250000.0
2009-09-22 02:56:00,4.1684,4.1684,4.16349,4.16498,6010000.0
2009-09-22 02:57:00,4.16292,4.16718,4.16146,4.16146,3750000.0
2009-09-22 02:58:00,4.16659,4.16659,4.1554,4.16387,7880000.0
2009-09-22 02:59:00,4.1603,4.16846,4.1603,4.1675,3760000.0
2009-09-22 03:00:00,4.16011,4.16972,4.16011,4.16218,12760000.0
2009-09-22 03:01:00,4.16101,4.16652,4.16101,4.16652,5260000.0
2009-09-22 03:02:00,4.16872,4.16872,4.16303,4.16359,5260000.0
2009-09-22 03:03:00,4.16714,4.16894,4.16435,4.16894,6750000.0
2009-09-22 03:04:00,4.16675,4.16817,4.1628,4.16701,6010000.0
2009-09-22 03:05:00,4.16669,4.16756,4.16033,4.16722,6000000.0
2009-09-22 03:06:00,4.16437,4.16823,4.16367,4.16495,5630000.0
2009-09-22 03:07:00,4.16688,4.16842,4.15736,4.16614,7140000.0
2009-09-22 03:08:00,4.16454,4.16879,4.16094,4.16183,4510000.0
2009-09-22 03:09:00,4.1687,4.16873,4.16018,4.1658,5630000.0
2009-09-22 03:10:00,4.1667,4.16876,4.16267,4.16807,7500000.0
2009-09-22 03:11:00,4.15929,4.16823,4.15929,4.16444,3750000.0
2009-09-22 03:12:00,4.15767,4.16791,4.15767,4.16654,6750000.0
2009-09-22 03:13:00,4.16508,4.16816,4.16315,4.16315,6380000.0
2009-09-22 03:14:00,4.16735,4.16937,4.16002,4.165,7130000.0
2009-09-22 03:15:00,4.16824,4.17027,4.16446,4.16446,5630000.0
2009-09-22 03:16:00,4.16969,4.16969,4.16217,4.16658,5250000.0
2009-09-22 03:17:00,4.16389,4.16661,4.1594,4.16386,4130000.0
2009-09-22 03:18:00,4.16077,4.16077,4.15567,4.15671,4880000.0
2009-09-22 03:19:00,4.15985,4.15985,4.1552,4.1575,3380000.0
2009-09-22 03:20:00,4.15978,4.15978,4.15309,4.15363,3380000.0
2009-09-22 03:21:00,4.15375,4.16015,4.15179,4.16008,9760000.0
2009-09-22 03:22:00,4.16007,4.16008,4.15787,4.15984,7500000.0
2009-09-22 03:23:00,4.15941,4.15982,4.15512,4.15608,5250000.0
2009-09-22 03:24:00,4.15886,4.15893,4.15125,4.15859,8640000.0
2009-09-22 03:25:00,4.16135,4.16135,4.16001,4.16001,1500000.0
2009-09-22 03:27:00,4.15812,4.15978,4.15739,4.15739,2630000.0
2009-09-22 03:28:00,4.16016,4.16156,4.15562,4.16051,5250000.0
2009-09-22 03:29:00,4.15651,4.16086,4.15651,4.16002,4880000.0
2009-09-22 03:30:00,4.16042,4.16042,4.1557,4.15574,3010000.0
2009-09-22 03:31:00,4.15964,4.16004,4.15027,4.16004,9750000.0
2009-09-22 03:32:00,4.15944,4.15944,4.14947,4.15769,7130000.0
2009-09-22 03:33:00,4.15907,4.15996,4.15336,4.15937,7510000.0
2009-09-22 03:34:00,4.15996,4.15996,4.15498,4.15498,2250000.0
2009-09-22 03:35:00,4.15559,4.15912,4.15404,4.15902,4880000.0
2009-09-22 03:36:00,4.16018,4.16018,4.15675,4.15941,5260000.0
2009-09-22 03:37:00,4.15418,4.15934,4.15418,4.15934,3000000.0
2009-09-22 03:38:00,4.15617,4.15998,4.15617,4.15997,4880000.0
2009-09-22 03:39:00,4.16009,4.16009,4.15604,4.15825,5250000.0
2009-09-22 03:40:00,4.1574,4.16243,4.1574,4.16009,4510000.0
2009-09-22 03:41:00,4.16033,4.16225,4.15207,4.15603,5640000.0
2009-09-22 03:42:00,4.15719,4.16174,4.15719,4.1605,4880000.0
2009-09-22 03:44:00,4.15478,4.15832,4.15478,4.15766,3750000.0
2009-09-22 03:45:00,4.1558,4.16052,4.15527,4.15965,7520000.0
2009-09-22 03:46:00,4.15602,4.15949,4.15436,4.15724,4500000.0
2009-09-22 03:47:00,4.15636,4.16007,4.15435,4.16007,3750000.0
2009-09-22 03:48:00,4.15716,4.15831,4.15716,4.15831,1500000.0
2009-09-22 03:49:00,4.15733,4.161,4.15725,4.16055,4880000.0
2009-09-22 03:50:00,4.15987,4.15987,4.15987,4.15987,750000.0
2009-09-22 03:51:00,4.15678,4.16105,4.15678,4.1598,5250000.0
2009-09-22 03:52:00,4.15371,4.16047,4.15371,4.16047,4130000.0
2009-09-22 03:53:00,4.1587,4.15915,4.15419,4.15493,5250000.0
2009-09-22 03:54:00,4.15498,4.16051,4.15498,4.15654,3750000.0
2009-09-22 03:55:00,4.15571,4.16002,4.15571,4.16002,3750000.0
2009-09-22 03:56:00,4.15869,4.15966,4.15869,4.15882,2250000.0
2009-09-22 03:58:00,4.15872,4.16115,4.1488,4.15447,5640000.0
2009-09-22 03:59:00,4.15822,4.16109,4.15655,4.15655,3750000.0
2009-09-22 04:00:00,4.14994,4.16215,4.14702,4.14837,14260000.0
2009-09-22 04:01:00,4.15981,4.16029,4.14903,4.16029,4510000.0
2009-09-22 04:02:00,4.15587,4.159,4.15587,4.159,1500000.0
2009-09-22 04:03:00,4.15048,4.16181,4.15048,4.16023,5630000.0
2009-09-22 04:04:00,4.15909,4.15977,4.14999,4.15437,3750000.0
2009-09-22 04:05:00,4.15557,4.15938,4.15557,4.15937,4880000.0
2009-09-22 04:07:00,4.15577,4.15958,4.15577,4.15957,5250000.0
2009-09-22 04:08:00,4.15799,4.15969,4.1559,4.15811,4500000.0
2009-09-22 04:11:00,4.15767,4.15831,4.15266,4.15475,5630000.0
2009-09-22 04:12:00,4.15892,4.15892,4.15402,4.15872,2250000.0
2009-09-22 04:13:00,4.15676,4.15925,4.15396,4.15896,6000000.0
2009-09-22 04:14:00,4.15927,4.15958,4.15025,4.15808,4500000.0
2009-09-22 04:15:00,4.15807,4.15946,4.15007,4.15576,6760000.0
2009-09-22 04:17:00,4.15947,4.15996,4.15248,4.15887,4500000.0
2009-09-22 04:19:00,4.15762,4.15762,4.15761,4.15761,1130000.0
2009-09-22 04:20:00,4.15638,4.1599,4.15463,4.15879,3380000.0
2009-09-22 04:21:00,4.15768,4.15797,4.15112,4.1553,7500000.0
2009-09-22 04:22:00,4.15786,4.15942,4.14757,4.15837,3750000.0
2009-09-22 04:23:00,4.15275,4.15923,4.15275,4.15605,9380000.0
2009-09-22 04:24:00,4.15831,4.15831,4.15831,4.15831,750000.0
2009-09-22 04:25:00,4.15914,4.15946,4.1481,4.1571,14270000.0
2009-09-22 04:26:00,4.15554,4.15976,4.15554,4.15955,4130000.0
2009-09-22 04:28:00,4.15882,4.16146,4.1556,4.15872,5630000.0
2009-09-22 04:30:00,4.1591,4.15977,4.15212,4.15221,15400000.0
2009-09-22 04:31:00,4.15275,4.15952,4.15275,4.15819,3380000.0
2009-09-22 04:32:00,4.15674,4.15938,4.1545,4.15532,3390000.0
2009-09-22 04:33:00,4.15482,4.15963,4.15406,4.15883,5250000.0
2009-09-22 04:36:00,4.15902,4.16032,4.15883,4.15933,6000000.0
2009-09-22 04:38:00,4.15687,4.1589,4.15687,4.15815,3010000.0
2009-09-22 04:39:00,4.16002,4.16002,4.15472,4.15861,3750000.0
2009-09-22 04:40:00,4.15917,4.15921,4.15606,4.15606,3750000.0
2009-09-22 04:41:00,4.15844,4.15967,4.15844,4.15967,3000000.0
2009-09-22 04:42:00,4.15723,4.15928,4.15297,4.15928,4510000.0
2009-09-22 04:43:00,4.15922,4.15956,4.1501,4.15956,5260000.0
2009-09-22 04:44:00,4.15811,4.15837,4.15066,4.15672,4500000.0
2009-09-22 04:45:00,4.1574,4.16095,4.15185,4.15864,6010000.0
2009-09-22 04:47:00,4.1572,4.16521,4.1523,4.1523,6750000.0
2009-09-22 04:48:00,4.15843,4.15843,4.15371,4.15371,4130000.0
2009-09-22 04:51:00,4.1548,4.1602,4.15369,4.15874,6380000.0
2009-09-22 04:53:00,4.1584,4.15949,4.15286,4.15949,6000000.0
2009-09-22 04:55:00,4.15075,4.16378,4.15075,4.15939,10520000.0
2009-09-22 04:56:00,4.15807,4.15859,4.14932,4.15859,6380000.0
2009-09-22 04:57:00,4.15435,4.15864,4.14796,4.15864,8260000.0
2009-09-22 04:58:00,4.15981,4.16015,4.15094,4.15821,12010000.0
2009-09-22 04:59:00,4.15424,4.15992,4.14992,4.15929,12380000.0
2009-09-22 05:00:00,4.15738,4.16003,4.15098,4.1572,13500000.0
2009-09-22 05:01:00,4.16104,4.16129,4.15159,4.16018,6010000.0
2009-09-22 05:02:00,4.1556,4.15875,4.15403,4.15403,5630000.0
2009-09-22 05:03:00,4.15388,4.15937,4.14795,4.15937,8250000.0
2009-09-22 05:04:00,4.15954,4.16248,4.15514,4.15554,7510000.0
2009-09-22 05:06:00,4.15928,4.15969,4.15463,4.15921,7130000.0
2009-09-22 05:07:00,4.15715,4.15946,4.15373,4.15537,8250000.0
2009-09-22 05:08:00,4.15453,4.15927,4.15341,4.15894,4130000.0
2009-09-22 05:09:00,4.15513,4.16342,4.15018,4.15202,6390000.0
2009-09-22 05:10:00,4.15888,4.16071,4.15097,4.15947,7140000.0
2009-09-22 05:11:00,4.1578,4.16103,4.15033,4.15307,6380000.0
2009-09-22 05:12:00,4.15903,4.16208,4.15414,4.15495,7130000.0
2009-09-22 05:13:00,4.15468,4.15886,4.15393,4.15876,4500000.0
2009-09-22 05:14:00,4.15953,4.15967,4.14984,4.15824,5250000.0
2009-09-22 05:15:00,4.15151,4.16121,4.15151,4.15521,10890000.0
2009-09-22 05:16:00,4.15871,4.1592,4.15631,4.15857,4880000.0
2009-09-22 05:17:00,4.16045,4.16074,4.1534,4.1534,5630000.0
2009-09-22 05:18:00,4.15903,4.15936,4.15343,4.15827,4880000.0
2009-09-22 05:19:00,4.1486,4.15797,4.14704,4.15797,6380000.0
2009-09-22 05:21:00,4.15995,4.16208,4.15644,4.16097,5640000.0
2009-09-22 05:22:00,4.15968,4.16085,4.1514,4.15388,4880000.0
2009-09-22 05:23:00,4.15553,4.16127,4.15553,4.15828,4130000.0
2009-09-22 05:24:00,4.15593,4.16253,4.15593,4.15978,5260000.0
2009-09-22 05:25:00,4.15357,4.15968,4.15317,4.15317,6750000.0
2009-09-22 05:26:00,4.15357,4.16064,4.15022,4.15993,6750000.0
2009-09-22 05:27:00,4.15803,4.15964,4.15464,4.15778,4880000.0
2009-09-22 05:28:00,4.15912,4.15912,4.15351,4.1583,5630000.0
2009-09-22 05:29:00,4.1556,4.16007,4.1556,4.16007,4500000.0
2009-09-22 05:30:00,4.15152,4.161,4.15152,4.15717,9380000.0
2009-09-22 05:31:00,4.15381,4.16174,4.15098,4.1515,6010000.0
2009-09-22 05:32:00,4.15912,4.15912,4.15383,4.15438,3770000.0
2009-09-22 05:33:00,4.15822,4.15901,4.15468,4.15788,5250000.0
2009-09-22 05:35:00,4.15843,4.15859,4.1533,4.15742,5250000.0
2009-09-22 05:36:00,4.15859,4.15937,4.14973,4.15489,9760000.0
2009-09-22 05:37:00,4.15793,4.16042,4.15786,4.15942,5640000.0
2009-09-22 05:38:00,4.1601,4.16275,4.15206,4.15584,6380000.0
2009-09-22 05:39:00,4.16084,4.16084,4.15561,4.15936,4500000.0
2009-09-22 05:40:00,4.15903,4.15903,4.15383,4.15809,4880000.0
2009-09-22 05:41:00,4.15635,4.15737,4.14815,4.15276,5250000.0
2009-09-22 05:42:00,4.15296,4.15962,4.15296,4.15962,3750000.0
2009-09-22 05:43:00,4.15484,4.15827,4.15358,4.15405,4510000.0
2009-09-22 05:44:00,4.14862,4.15867,4.14862,4.15867,3750000.0
2009-09-22 05:45:00,4.15423,4.15939,4.14634,4.15529,12380000.0
2009-09-22 05:46:00,4.16097,4.16361,4.15154,4.15154,4500000.0
2009-09-22 05:47:00,4.15925,4.15968,4.15381,4.15861,5250000.0
2009-09-22 05:48:00,4.15888,4.15935,4.15279,4.15908,8260000.0
2009-09-22 05:49:00,4.15675,4.15889,4.15675,4.15799,5250000.0
2009-09-22 05:51:00,4.15891,4.15981,4.15605,4.15759,3380000.0
2009-09-22 05:52:00,4.1573,4.1573,4.14657,4.15321,6760000.0
2009-09-22 05:53:00,4.1586,4.15886,4.14991,4.15401,8250000.0
2009-09-22 05:54:00,4.15749,4.15792,4.151,4.15351,5630000.0
2009-09-22 05:55:00,4.15285,4.15753,4.15057,4.15753,7510000.0
2009-09-22 05:56:00,4.15201,4.1595,4.15201,4.15381,5250000.0
2009-09-22 05:57:00,4.14907,4.15791,4.14731,4.15719,7130000.0
2009-09-22 05:59:00,4.15915,4.16148,4.15201,4.15539,4880000.0
2009-09-22 06:00:00,4.15344,4.1584,4.14882,4.15466,8630000.0
2009-09-22 06:01:00,4.15242,4.15728,4.1471,4.15484,6010000.0
2009-09-22 06:02:00,4.15173,4.15345,4.14353,4.14405,4880000.0
2009-09-22 06:03:00,4.14538,4.1576,4.14538,4.15433,6760000.0
2009-09-22 06:04:00,4.15685,4.15685,4.15053,4.15495,6750000.0
2009-09-22 06:05:00,4.14908,4.15565,4.14844,4.14844,4500000.0
2009-09-22 06:06:00,4.15647,4.15647,4.14898,4.15624,6750000.0
2009-09-22 06:07:00,4.15008,4.15619,4.14813,4.15066,3760000.0
2009-09-22 06:08:00,4.15573,4.15638,4.14783,4.14783,6760000.0
2009-09-22 06:09:00,4.14551,4.15531,4.1436,4.15466,7880000.0
2009-09-22 06:10:00,4.14922,4.15355,4.14245,4.15101,7140000.0
2009-09-22 06:11:00,4.15131,4.15715,4.1509,4.15522,10880000.0
2009-09-22 06:12:00,4.14588,4.15566,4.14588,4.15484,6380000.0
2009-09-22 06:13:00,4.14706,4.15697,4.14706,4.15327,5250000.0
2009-09-22 06:14:00,4.15298,4.15408,4.14518,4.15132,6750000.0
2009-09-22 06:15:00,4.14782,4.15609,4.14782,4.15274,8260000.0
2009-09-22 06:16:00,4.15708,4.15818,4.15228,4.1527,4510000.0
2009-09-22 06:17:00,4.15506,4.15571,4.14631,4.15131,11650000.0
2009-09-22 06:18:00,4.15719,4.15888,4.14819,4.15629,6000000.0
2009-09-22 06:19:00,4.14835,4.15448,4.14835,4.1539,7510000.0
2009-09-22 06:20:00,4.15347,4.15755,4.14744,4.15554,6750000.0
2009-09-22 06:21:00,4.15005,4.15567,4.1458,4.15429,9390000.0
2009-09-22 06:22:00,4.15282,4.15503,4.14322,4.14322,2630000.0
2009-09-22 06:23:00,4.15441,4.15799,4.15118,4.15291,12020000.0
2009-09-22 06:24:00,4.15487,4.15629,4.14595,4.14638,6750000.0
2009-09-22 06:25:00,4.15639,4.15639,4.14929,4.15213,6380000.0
2009-09-22 06:26:00,4.15111,4.15571,4.14582,4.15299,7520000.0
2009-09-22 06:27:00,4.15534,4.1595,4.14719,4.15295,7880000.0
2009-09-22 06:28:00,4.15137,4.15638,4.14939,4.15079,6380000.0
2009-09-22 06:29:00,4.15184,4.15597,4.14578,4.15597,7500000.0
2009-09-22 06:30:00,4.15666,4.15666,4.14478,4.15346,10890000.0
2009-09-22 06:31:00,4.15603,4.15603,4.14955,4.1523,6380000.0
2009-09-22 06:32:00,4.15503,4.15571,4.1511,4.15222,5250000.0
2009-09-22 06:33:00,4.15445,4.15711,4.14757,4.15467,4890000.0
2009-09-22 06:34:00,4.14723,4.15535,4.1469,4.14966,5250000.0
2009-09-22 06:35:00,4.15497,4.15497,4.14392,4.14392,7130000.0
2009-09-22 06:36:00,4.15271,4.15517,4.1483,4.15447,7130000.0
2009-09-22 06:37:00,4.14903,4.15548,4.1443,4.15413,7130000.0
2009-09-22 06:38:00,4.14877,4.16045,4.14789,4.15734,5630000.0
2009-09-22 06:39:00,4.15578,4.16067,4.15356,4.15915,7130000.0
2009-09-22 06:40:00,4.15848,4.15848,4.14424,4.15084,10510000.0
2009-09-22 06:41:00,4.15704,4.15812,4.15085,4.15476,7130000.0
2009-09-22 06:42:00,4.15657,4.15774,4.15389,4.15774,4500000.0
2009-09-22 06:43:00,4.15176,4.1572,4.15176,4.15261,5640000.0
2009-09-22 06:44:00,4.15522,4.15568,4.14416,4.15322,5260000.0
2009-09-22 06:45:00,4.14983,4.15992,4.14983,4.1569,11260000.0
2009-09-22 06:46:00,4.14431,4.15439,4.14431,4.15439,4510000.0
2009-09-22 06:48:00,4.15425,4.15437,4.14541,4.14995,6380000.0
2009-09-22 06:49:00,4.15225,4.15578,4.14643,4.15493,7130000.0
2009-09-22 06:50:00,4.15499,4.15583,4.14609,4.15583,5630000.0
2009-09-22 06:51:00,4.15384,4.15868,4.14852,4.15735,6010000.0
2009-09-22 06:52:00,4.15711,4.15711,4.15127,4.15471,4880000.0
2009-09-22 06:53:00,4.1532,4.15589,4.1532,4.15506,3380000.0
2009-09-22 06:54:00,4.15504,4.15547,4.15208,4.15512,3750000.0
2009-09-22 06:55:00,4.14512,4.15446,4.14512,4.15379,8260000.0
2009-09-22 06:57:00,4.15493,4.15913,4.14761,4.15333,8260000.0
2009-09-22 06:58:00,4.14444,4.15654,4.14444,4.15654,4130000.0
2009-09-22 06:59:00,4.1428,4.15486,4.14199,4.15486,5630000.0
2009-09-22 07:00:00,4.15232,4.15819,4.14833,4.154,9380000.0
2009-09-22 07:01:00,4.15361,4.1575,4.14587,4.1575,5630000.0
2009-09-22 07:04:00,4.15436,4.15436,4.14772,4.14772,4880000.0
2009-09-22 07:05:00,4.15536,4.15631,4.14597,4.15627,6380000.0
2009-09-22 07:06:00,4.15248,4.15248,4.14427,4.14462,6750000.0
2009-09-22 07:07:00,4.15494,4.15539,4.14556,4.14945,6750000.0
2009-09-22 07:08:00,4.1525,4.15773,4.14994,4.15773,9750000.0
2009-09-22 07:09:00,4.15175,4.15609,4.14919,4.15004,7510000.0
2009-09-22 07:10:00,4.15557,4.15679,4.14691,4.15187,6010000.0
2009-09-22 07:11:00,4.15197,4.15707,4.15026,4.15028,7130000.0
2009-09-22 07:12:00,4.15471,4.15746,4.15279,4.15531,4880000.0
2009-09-22 07:13:00,4.14435,4.15589,4.14435,4.15425,6380000.0
2009-09-22 07:14:00,4.15431,4.15601,4.1464,4.15469,7510000.0
2009-09-22 07:15:00,4.15449,4.15449,4.14211,4.14724,10890000.0
2009-09-22 07:16:00,4.1491,4.15397,4.14788,4.15295,7510000.0
2009-09-22 07:17:00,4.15349,4.15686,4.1525,4.1525,4130000.0
2009-09-22 07:18:00,4.15129,4.15545,4.14509,4.15351,6000000.0
2009-09-22 07:19:00,4.15391,4.15668,4.14753,4.15546,7880000.0
2009-09-22 07:20:00,4.15066,4.15557,4.15059,4.15485,4140000.0
2009-09-22 07:21:00,4.15425,4.1555,4.14408,4.14408,6750000.0
2009-09-22 07:22:00,4.15643,4.15827,4.15284,4.15678,5630000.0
2009-09-22 07:23:00,4.15516,4.15516,4.14473,4.14473,4130000.0
2009-09-22 07:24:00,4.1534,4.15502,4.14652,4.15341,6760000.0
2009-09-22 07:25:00,4.15326,4.1576,4.15236,4.15716,4510000.0
2009-09-22 07:26:00,4.14914,4.15369,4.14523,4.15064,6760000.0
2009-09-22 07:27:00,4.1542,4.15536,4.14653,4.15035,5630000.0
2009-09-22 07:28:00,4.15192,4.15853,4.1495,4.15853,4510000.0
2009-09-22 07:29:00,4.15674,4.15734,4.1516,4.15734,6000000.0
2009-09-22 07:30:00,4.14788,4.15669,4.14633,4.1532,8260000.0
2009-09-22 07:31:00,4.14889,4.15595,4.14889,4.1519,5250000.0
2009-09-22 07:32:00,4.157,4.15949,4.14851,4.15735,6750000.0
2009-09-22 07:33:00,4.15513,4.15513,4.14947,4.15299,4880000.0
2009-09-22 07:34:00,4.14877,4.1546,4.14834,4.14834,6400000.0
2009-09-22 07:35:00,4.14427,4.15439,4.14386,4.15221,6010000.0
2009-09-22 07:36:00,4.14926,4.15271,4.14288,4.15271,3390000.0
2009-09-22 07:37:00,4.15119,4.15352,4.1483,4.1483,3380000.0
2009-09-22 07:38:00,4.15217,4.15217,4.1416,4.1416,3750000.0
2009-09-22 07:39:00,4.15195,4.15195,4.14866,4.15148,3750000.0
2009-09-22 07:40:00,4.15156,4.15345,4.14768,4.15113,5250000.0
2009-09-22 07:41:00,4.15168,4.15286,4.14207,4.14903,5640000.0
2009-09-22 07:42:00,4.15331,4.15396,4.14336,4.15052,14640000.0
2009-09-22 07:43:00,4.15314,4.15316,4.14673,4.14733,5250000.0
2009-09-22 07:44:00,4.15396,4.15396,4.14148,4.15141,4510000.0
2009-09-22 07:45:00,4.15044,4.15563,4.14542,4.15269,7510000.0
2009-09-22 07:46:00,4.15331,4.15438,4.14857,4.15415,7880000.0
2009-09-22 07:47:00,4.15328,4.1544,4.14704,4.14704,6750000.0
2009-09-22 07:48:00,4.14433,4.15447,4.14433,4.15145,5250000.0
2009-09-22 07:49:00,4.1534,4.15495,4.14968,4.15005,6750000.0
2009-09-22 07:50:00,4.14647,4.15371,4.1423,4.15153,7880000.0
2009-09-22 07:51:00,4.15264,4.15527,4.14999,4.15376,5630000.0
2009-09-22 07:52:00,4.15378,4.15428,4.14945,4.15428,4510000.0
2009-09-22 07:53:00,4.15424,4.15434,4.14446,4.15288,5250000.0
2009-09-22 07:54:00,4.15288,4.15288,4.14211,4.15006,6760000.0
2009-09-22 07:55:00,4.14758,4.15285,4.14019,4.15178,5630000.0
2009-09-22 07:56:00,4.14947,4.15475,4.14882,4.15475,6760000.0
2009-09-22 07:57:00,4.15468,4.15468,4.14362,4.15257,5630000.0
2009-09-22 07:58:00,4.14795,4.15422,4.14636,4.14989,5260000.0
2009-09-22 07:59:00,4.15008,4.15447,4.15008,4.15044,5640000.0
2009-09-22 08:00:00,4.14374,4.15951,4.14374,4.14975,10140000.0
2009-09-22 08:01:00,4.15253,4.15315,4.14211,4.15245,12010000.0
2009-09-22 08:02:00,4.15163,4.1548,4.14576,4.15278,10890000.0
2009-09-22 08:03:00,4.15188,4.15544,4.14756,4.15359,6010000.0
2009-09-22 08:04:00,4.15054,4.15393,4.1444,4.15197,6380000.0
2009-09-22 08:05:00,4.15345,4.15345,4.14314,4.14898,7880000.0
2009-09-22 08:06:00,4.14706,4.15329,4.14287,4.14287,9760000.0
2009-09-22 08:07:00,4.14263,4.15268,4.14263,4.15123,6390000.0
2009-09-22 08:08:00,4.14918,4.15391,4.14732,4.14963,12390000.0
2009-09-22 08:09:00,4.14563,4.14986,4.14563,4.14611,4500000.0
2009-09-22 08:10:00,4.15143,4.15191,4.13989,4.14945,7880000.0
2009-09-22 08:11:00,4.15031,4.15143,4.14322,4.15143,5250000.0
2009-09-22 08:12:00,4.14749,4.15024,4.14108,4.14998,5250000.0
2009-09-22 08:13:00,4.15,4.15,4.14259,4.14259,3010000.0
2009-09-22 08:14:00,4.13734,4.1502,4.13734,4.14559,12020000.0
2009-09-22 08:15:00,4.14199,4.15162,4.14199,4.14517,10880000.0
2009-09-22 08:16:00,4.14885,4.14928,4.13915,4.1434,16890000.0
2009-09-22 08:17:00,4.14744,4.14932,4.14209,4.14673,7500000.0
2009-09-22 08:18:00,4.14993,4.14993,4.14002,4.14886,6010000.0
2009-09-22 08:19:00,4.15015,4.15262,4.14372,4.1505,14630000.0
2009-09-22 08:20:00,4.14269,4.15188,4.13949,4.14711,16130000.0
2009-09-22 08:21:00,4.1492,4.15391,4.14252,4.1502,11640000.0
2009-09-22 08:22:00,4.14821,4.14859,4.14043,4.14859,12380000.0
2009-09-22 08:23:00,4.13952,4.14767,4.13736,4.14675,9750000.0
2009-09-22 08:24:00,4.14722,4.15031,4.14117,4.14117,9380000.0
2009-09-22 08:25:00,4.14722,4.14922,4.14285,4.14373,7510000.0
2009-09-22 08:26:00,4.14596,4.14893,4.13635,4.14893,6380000.0
2009-09-22 08:27:00,4.14456,4.14793,4.14185,4.14553,9750000.0
2009-09-22 08:28:00,4.14544,4.14717,4.13955,4.14705,7880000.0
2009-09-22 08:29:00,4.1411,4.14667,4.13423,4.13603,11640000.0
2009-09-22 08:30:00,4.14323,4.14878,4.1368,4.1368,9010000.0
2009-09-22 08:31:00,4.14432,4.14702,4.13767,4.14702,6000000.0
2009-09-22 08:32:00,4.13645,4.14642,4.13508,4.14555,8630000.0
2009-09-22 08:33:00,4.14565,4.14565,4.13493,4.14552,8260000.0
2009-09-22 08:34:00,4.14752,4.14861,4.13649,4.1474,12770000.0
2009-09-22 08:35:00,4.14603,4.14986,4.13902,4.14096,13900000.0
2009-09-22 08:36:00,4.14193,4.14798,4.13822,4.14521,6750000.0
2009-09-22 08:37:00,4.14724,4.14926,4.14379,4.14411,6000000.0
2009-09-22 08:38:00,4.14504,4.1534,4.14113,4.14662,10520000.0
2009-09-22 08:39:00,4.14901,4.15026,4.13953,4.14388,11630000.0
2009-09-22 08:40:00,4.13959,4.14911,4.13959,4.14774,9000000.0
2009-09-22 08:41:00,4.14534,4.14935,4.13524,4.14184,14260000.0
2009-09-22 08:42:00,4.14462,4.1518,4.14079,4.14565,10890000.0
2009-09-22 08:43:00,4.14544,4.14915,4.13881,4.14528,16530000.0
2009-09-22 08:44:00,4.14505,4.14767,4.14055,4.14641,9750000.0
2009-09-22 08:45:00,4.14816,4.15209,4.13893,4.13893,9760000.0
2009-09-22 08:46:00,4.14158,4.14671,4.14003,4.14119,12010000.0
2009-09-22 08:47:00,4.14512,4.14973,4.13683,4.14659,7880000.0
2009-09-22 08:48:00,4.1405,4.14578,4.139,4.139,10130000.0
2009-09-22 08:49:00,4.14561,4.15001,4.14283,4.1465,13140000.0
2009-09-22 08:50:00,4.14719,4.1474,4.14287,4.14287,10510000.0
2009-09-22 08:51:00,4.14466,4.1475,4.1358,4.14112,8640000.0
2009-09-22 08:52:00,4.14304,4.1455,4.13367,4.1404,11260000.0
2009-09-22 08:53:00,4.14793,4.1506,4.1391,4.14708,9760000.0
2009-09-22 08:54:00,4.14537,4.14682,4.13657,4.14552,12750000.0
2009-09-22 08:55:00,4.14489,4.14685,4.13527,4.14374,7140000.0
2009-09-22 08:56:00,4.13216,4.14499,4.13216,4.14422,10880000.0
2009-09-22 08:57:00,4.14714,4.14847,4.13606,4.14568,21020000.0
2009-09-22 08:58:00,4.14572,4.14927,4.14373,4.14781,6380000.0
2009-09-22 08:59:00,4.14862,4.14862,4.13833,4.14597,12390000.0
2009-09-22 09:00:00,4.14476,4.14967,4.13579,4.14608,12380000.0
2009-09-22 09:01:00,4.14548,4.14849,4.13789,4.14165,11650000.0
2009-09-22 09:02:00,4.14807,4.14924,4.13682,4.14674,9760000.0
2009-09-22 09:03:00,4.14533,4.15074,4.13869,4.15074,14250000.0
2009-09-22 09:04:00,4.14685,4.15165,4.13786,4.14943,14630000.0
2009-09-22 09:05:00,4.15053,4.1514,4.14062,4.14974,12030000.0
2009-09-22 09:06:00,4.15015,4.15264,4.1407,4.15021,11270000.0
2009-09-22 09:07:00,4.14712,4.15013,4.14631,4.14853,9770000.0
2009-09-22 09:08:00,4.14609,4.14965,4.14163,4.14864,10520000.0
2009-09-22 09:09:00,4.15039,4.15148,4.1382,4.14465,7130000.0
2009-09-22 09:10:00,4.14951,4.15298,4.14675,4.15062,12010000.0
2009-09-22 09:11:00,4.15132,4.15132,4.14512,4.1482,7140000.0
2009-09-22 09:12:00,4.14108,4.15125,4.14098,4.14476,13140000.0
2009-09-22 09:13:00,4.15131,4.15179,4.14124,4.15033,9760000.0
2009-09-22 09:14:00,4.1494,4.15166,4.14176,4.14572,14650000.0
2009-09-22 09:15:00,4.15099,4.15413,4.14432,4.15178,11250000.0
2009-09-22 09:16:00,4.14811,4.15183,4.14109,4.14974,11260000.0
2009-09-22 09:17:00,4.15053,4.15265,4.14616,4.14907,10520000.0
2009-09-22 09:18:00,4.15291,4.15477,4.14785,4.15393,7900000.0
2009-09-22 09:19:00,4.14736,4.15506,4.144,4.1543,6390000.0
2009-09-22 09:20:00,4.15585,4.15961,4.14729,4.15283,10130000.0
2009-09-22 09:21:00,4.14838,4.15373,4.14529,4.15222,11270000.0
2009-09-22 09:22:00,4.15332,4.15332,4.14227,4.14707,5250000.0
2009-09-22 09:23:00,4.15048,4.15452,4.14247,4.15328,14650000.0
2009-09-22 09:24:00,4.15322,4.15541,4.1476,4.14816,18770000.0
2009-09-22 09:25:00,4.15412,4.15717,4.14989,4.15444,10140000.0
2009-09-22 09:26:00,4.14675,4.15109,4.13738,4.14521,14260000.0
2009-09-22 09:27:00,4.15149,4.15503,4.14369,4.14812,13900000.0
2009-09-22 09:28:00,4.15307,4.15422,4.1433,4.14636,13880000.0
2009-09-22 09:29:00,4.14128,4.15244,4.14128,4.14541,12760000.0
2009-09-22 09:30:00,4.15113,4.15249,4.14154,4.14776,12400000.0
2009-09-22 09:31:00,4.15093,4.15265,4.14281,4.14664,5250000.0
2009-09-22 09:32:00,4.14579,4.15053,4.14058,4.14976,7890000.0
2009-09-22 09:33:00,4.14808,4.1536,4.14412,4.15242,5630000.0
2009-09-22 09:34:00,4.15193,4.15289,4.14763,4.15122,6010000.0
2009-09-22 09:35:00,4.14776,4.14961,4.1372,4.14757,8640000.0
2009-09-22 09:36:00,4.14696,4.15235,4.13923,4.13923,8640000.0
2009-09-22 09:37:00,4.148,4.14902,4.14027,4.14615,6380000.0
2009-09-22 09:38:00,4.15068,4.15154,4.14186,4.14186,5640000.0
2009-09-22 09:39:00,4.15128,4.15312,4.14736,4.14736,5260000.0
2009-09-22 09:40:00,4.15302,4.15302,4.14702,4.14702,5250000.0
2009-09-22 09:41:00,4.14663,4.1519,4.14146,4.15122,7500000.0
2009-09-22 09:42:00,4.15239,4.15352,4.14853,4.15209,6380000.0
2009-09-22 09:43:00,4.14362,4.15331,4.13997,4.15128,7880000.0
2009-09-22 09:44:00,4.14873,4.15464,4.14553,4.15109,9010000.0
2009-09-22 09:45:00,4.15265,4.15656,4.1458,4.1458,7130000.0
2009-09-22 09:46:00,4.1424,4.15482,4.1424,4.14868,5260000.0
2009-09-22 09:47:00,4.14709,4.15253,4.14299,4.14842,4880000.0
2009-09-22 09:48:00,4.14806,4.15321,4.14372,4.15157,4880000.0
2009-09-22 09:49:00,4.15229,4.15305,4.14654,4.14793,10520000.0
2009-09-22 09:50:00,4.14927,4.15299,4.14244,4.1525,6000000.0
2009-09-22 09:51:00,4.14972,4.15505,4.14872,4.15487,8260000.0
2009-09-22 09:52:00,4.15621,4.15827,4.15357,4.15394,5250000.0
2009-09-22 09:53:00,4.15688,4.15856,4.15264,4.15264,7510000.0
2009-09-22 09:54:00,4.15379,4.155,4.14491,4.15355,7520000.0
2009-09-22 09:55:00,4.15383,4.15656,4.15383,4.15656,5630000.0
2009-09-22 09:56:00,4.15723,4.15873,4.14904,4.15723,4140000.0
2009-09-22 09:57:00,4.15227,4.15915,4.15227,4.15528,7880000.0
2009-09-22 09:58:00,4.15489,4.15875,4.15394,4.15581,7510000.0
2009-09-22 09:59:00,4.15737,4.1584,4.1504,4.15112,7880000.0
2009-09-22 10:00:00,4.15616,4.15879,4.15238,4.15833,10880000.0
2009-09-22 10:01:00,4.15983,4.1604,4.15219,4.15877,9000000.0
2009-09-22 10:02:00,4.15838,4.16072,4.15269,4.15922,6760000.0
2009-09-22 10:03:00,4.16001,4.16159,4.15611,4.15977,6000000.0
2009-09-22 10:04:00,4.16021,4.16359,4.15468,4.16289,12020000.0
2009-09-22 10:05:00,4.15587,4.16217,4.15587,4.15684,6380000.0
2009-09-22 10:06:00,4.16074,4.16512,4.15599,4.1606,8640000.0
2009-09-22 10:07:00,4.15908,4.16002,4.14768,4.15922,5630000.0
2009-09-22 10:08:00,4.14918,4.16123,4.14918,4.15658,10510000.0
2009-09-22 10:09:00,4.15812,4.15815,4.14887,4.15567,6380000.0
2009-09-22 10:10:00,4.14779,4.15941,4.14779,4.15625,7510000.0
2009-09-22 10:11:00,4.15833,4.15975,4.15081,4.15799,7500000.0
2009-09-22 10:12:00,4.15398,4.15714,4.15078,4.15714,8250000.0
2009-09-22 10:13:00,4.15662,4.16126,4.15067,4.1528,9380000.0
2009-09-22 10:14:00,4.15758,4.1595,4.15284,4.15694,10130000.0
2009-09-22 10:15:00,4.15656,4.15742,4.15156,4.15159,8250000.0
2009-09-22 10:16:00,4.14981,4.1589,4.14981,4.15655,6010000.0
2009-09-22 10:17:00,4.15669,4.15721,4.14626,4.14626,6770000.0
2009-09-22 10:18:00,4.15367,4.15604,4.15046,4.15604,5630000.0
2009-09-22 10:19:00,4.1563,4.1563,4.14936,4.14936,7130000.0
2009-09-22 10:20:00,4.15066,4.15687,4.14874,4.14874,7880000.0
2009-09-22 10:21:00,4.15372,4.1553,4.14535,4.15007,5250000.0
2009-09-22 10:22:00,4.15457,4.15497,4.15094,4.15401,5630000.0
2009-09-22 10:23:00,4.14925,4.15581,4.14925,4.15561,7130000.0
2009-09-22 10:24:00,4.15471,4.1561,4.15096,4.15538,7880000.0
2009-09-22 10:25:00,4.1495,4.15716,4.14717,4.15399,16890000.0
2009-09-22 10:26:00,4.15577,4.15623,4.14582,4.15052,12380000.0
2009-09-22 10:27:00,4.15334,4.15334,4.14965,4.152,5260000.0
2009-09-22 10:28:00,4.15291,4.15445,4.14842,4.14842,13140000.0
2009-09-22 10:29:00,4.153,4.15552,4.14375,4.15258,11260000.0
2009-09-22 10:30:00,4.15352,4.15602,4.14393,4.14715,4890000.0
2009-09-22 10:31:00,4.15287,4.15425,4.14195,4.14195,7130000.0
2009-09-22 10:32:00,4.15391,4.15724,4.14747,4.15325,12760000.0
2009-09-22 10:33:00,4.15455,4.1558,4.14891,4.15105,11260000.0
2009-09-22 10:34:00,4.15461,4.15461,4.14428,4.1526,6000000.0
2009-09-22 10:35:00,4.15433,4.15643,4.15044,4.15106,5260000.0
2009-09-22 10:36:00,4.1535,4.15406,4.1484,4.15406,7510000.0
2009-09-22 10:37:00,4.1525,4.15495,4.14463,4.1501,14630000.0
2009-09-22 10:38:00,4.14245,4.1542,4.14245,4.1447,6750000.0
2009-09-22 10:39:00,4.14983,4.15348,4.14511,4.14511,6380000.0
2009-09-22 10:40:00,4.15034,4.15584,4.1439,4.15584,6010000.0
2009-09-22 10:41:00,4.15488,4.15488,4.14234,4.15224,7500000.0
2009-09-22 10:42:00,4.15472,4.15473,4.14835,4.14835,9000000.0
2009-09-22 10:43:00,4.14945,4.15489,4.14909,4.14912,7130000.0
2009-09-22 10:44:00,4.14611,4.1582,4.14611,4.15084,11630000.0
2009-09-22 10:45:00,4.15165,4.15478,4.14667,4.14667,6390000.0
2009-09-22 10:46:00,4.1527,4.15385,4.14139,4.14139,5270000.0
2009-09-22 10:47:00,4.1529,4.15328,4.14195,4.15091,10520000.0
2009-09-22 10:48:00,4.14931,4.15429,4.14592,4.14787,18390000.0
2009-09-22 10:49:00,4.14816,4.15461,4.1436,4.153,11650000.0
2009-09-22 10:50:00,4.15364,4.15393,4.14269,4.15393,9380000.0
2009-09-22 10:51:00,4.15036,4.15455,4.14519,4.14803,6000000.0
2009-09-22 10:52:00,4.15401,4.15557,4.14999,4.15299,17260000.0
2009-09-22 10:53:00,4.15212,4.15363,4.14661,4.15269,4510000.0
2009-09-22 10:54:00,4.14779,4.15434,4.14404,4.15229,6750000.0
2009-09-22 10:55:00,4.14748,4.15321,4.1415,4.14788,12010000.0
2009-09-22 10:56:00,4.15189,4.15294,4.14672,4.15142,6750000.0
2009-09-22 10:57:00,4.1436,4.14965,4.14004,4.14817,5630000.0
2009-09-22 10:58:00,4.15046,4.1517,4.14681,4.15139,6380000.0
2009-09-22 10:59:00,4.15147,4.15372,4.143,4.15239,14630000.0
2009-09-22 11:00:00,4.15303,4.1533,4.14341,4.15104,6000000.0
2009-09-22 11:01:00,4.15385,4.15385,4.14625,4.15015,5630000.0
2009-09-22 11:02:00,4.14678,4.15324,4.14678,4.1486,6390000.0
2009-09-22 11:03:00,4.14882,4.14886,4.13825,4.14886,4880000.0
2009-09-22 11:04:00,4.14896,4.15067,4.14489,4.1468,4880000.0
2009-09-22 11:05:00,4.1528,4.15312,4.14703,4.15084,9000000.0
2009-09-22 11:06:00,4.14771,4.15271,4.14513,4.15009,6750000.0
2009-09-22 11:07:00,4.1514,4.1514,4.14003,4.15017,7130000.0
2009-09-22 11:08:00,4.15078,4.15166,4.14539,4.15035,6000000.0
2009-09-22 11:09:00,4.15059,4.15238,4.14538,4.15136,8280000.0
2009-09-22 11:10:00,4.15284,4.15284,4.14318,4.14954,10890000.0
2009-09-22 11:11:00,4.14375,4.15168,4.14146,4.14931,7130000.0
2009-09-22 11:12:00,4.14949,4.15403,4.14506,4.15136,7880000.0
2009-09-22 11:13:00,4.14558,4.15156,4.14382,4.14958,6000000.0
2009-09-22 11:14:00,4.1406,4.14952,4.1406,4.14874,7130000.0
2009-09-22 11:15:00,4.15124,4.15215,4.14036,4.15122,7130000.0
2009-09-22 11:16:00,4.15057,4.15117,4.14535,4.14535,4880000.0
2009-09-22 11:17:00,4.15072,4.15243,4.14743,4.15024,8260000.0
2009-09-22 11:18:00,4.14561,4.15027,4.13805,4.14941,6760000.0
2009-09-22 11:19:00,4.1457,4.15349,4.14225,4.14692,10520000.0
2009-09-22 11:20:00,4.14865,4.15109,4.14521,4.14521,6760000.0
2009-09-22 11:21:00,4.14481,4.14726,4.13864,4.13864,6380000.0
2009-09-22 11:22:00,4.15017,4.15025,4.14557,4.14979,9380000.0
2009-09-22 11:23:00,4.1461,4.15109,4.1461,4.15,4510000.0
2009-09-22 11:24:00,4.14993,4.15104,4.14457,4.14642,4880000.0
2009-09-22 11:25:00,4.14787,4.14892,4.13744,4.14892,6380000.0
2009-09-22 11:26:00,4.14983,4.15106,4.13923,4.14426,7510000.0
2009-09-22 11:27:00,4.14821,4.15103,4.14821,4.15091,7880000.0
2009-09-22 11:28:00,4.14958,4.15081,4.14537,4.15081,5260000.0
2009-09-22 11:29:00,4.14975,4.15146,4.14497,4.14497,4880000.0
2009-09-22 11:30:00,4.15044,4.15108,4.14225,4.14519,13130000.0
2009-09-22 11:31:00,4.15089,4.15165,4.14368,4.15076,7130000.0
2009-09-22 11:32:00,4.15101,4.1521,4.14695,4.14695,6750000.0
2009-09-22 11:33:00,4.14259,4.15274,4.14058,4.14693,7900000.0
2009-09-22 11:34:00,4.15201,4.15201,4.14231,4.14947,4880000.0
2009-09-22 11:35:00,4.14671,4.15185,4.14671,4.14985,6380000.0
2009-09-22 11:36:00,4.15212,4.15286,4.14355,4.15061,12010000.0
2009-09-22 11:37:00,4.15164,4.15255,4.14417,4.14754,10510000.0
2009-09-22 11:38:00,4.15032,4.1531,4.14552,4.14552,6400000.0
2009-09-22 11:39:00,4.14205,4.1533,4.14205,4.14804,4510000.0
2009-09-22 11:40:00,4.15189,4.15201,4.14826,4.15189,7140000.0
2009-09-22 11:41:00,4.14163,4.15144,4.14163,4.14968,5250000.0
2009-09-22 11:42:00,4.14845,4.15212,4.14635,4.15212,4880000.0
2009-09-22 11:43:00,4.14981,4.15275,4.14235,4.15077,11640000.0
2009-09-22 11:44:00,4.15214,4.15684,4.146,4.15329,13520000.0
2009-09-22 11:45:00,4.14594,4.15292,4.14216,4.14216,5640000.0
2009-09-22 11:46:00,4.14083,4.14983,4.13744,4.14947,7140000.0
2009-09-22 11:47:00,4.15241,4.15303,4.14155,4.1506,5250000.0
2009-09-22 11:48:00,4.14208,4.15187,4.14208,4.15143,6010000.0
2009-09-22 11:49:00,4.15238,4.15403,4.14058,4.14225,5260000.0
2009-09-22 11:50:00,4.15081,4.15149,4.14679,4.15149,5260000.0
2009-09-22 11:51:00,4.151,4.15544,4.1492,4.15048,8630000.0
2009-09-22 11:52:00,4.14904,4.15208,4.14701,4.15069,6000000.0
2009-09-22 11:53:00,4.15055,4.15106,4.14387,4.14748,5270000.0
2009-09-22 11:54:00,4.15234,4.15259,4.14726,4.14853,5250000.0
2009-09-22 11:55:00,4.14945,4.15286,4.14771,4.15158,6000000.0
2009-09-22 11:56:00,4.15129,4.15381,4.14824,4.15114,10130000.0
2009-09-22 11:57:00,4.14844,4.1521,4.14662,4.1517,4880000.0
2009-09-22 11:58:00,4.15219,4.15326,4.15025,4.15158,6000000.0
2009-09-22 11:59:00,4.14632,4.15162,4.14632,4.14868,6000000.0
2009-09-22 12:00:00,4.14866,4.15156,4.14082,4.14417,9010000.0
2009-09-22 12:01:00,4.15128,4.15364,4.14261,4.15115,8270000.0
2009-09-22 12:02:00,4.15028,4.15224,4.14258,4.15168,15410000.0
2009-09-22 12:03:00,4.14502,4.15148,4.13897,4.14866,8250000.0
2009-09-22 12:04:00,4.1473,4.14928,4.14091,4.14781,5640000.0
2009-09-22 12:05:00,4.14979,4.15016,4.14029,4.1455,6380000.0
2009-09-22 12:06:00,4.15013,4.15241,4.14433,4.15037,12000000.0
2009-09-22 12:07:00,4.14933,4.15397,4.14673,4.15133,7500000.0
2009-09-22 12:08:00,4.15097,4.15265,4.14195,4.14743,5250000.0
2009-09-22 12:09:00,4.15161,4.15201,4.14688,4.14688,6030000.0
2009-09-22 12:10:00,4.15226,4.15238,4.14625,4.15103,6750000.0
2009-09-22 12:11:00,4.1487,4.15302,4.1457,4.15302,6010000.0
2009-09-22 12:12:00,4.14419,4.15062,4.14419,4.14941,6760000.0
2009-09-22 12:13:00,4.14738,4.15185,4.14188,4.15073,8250000.0
2009-09-22 12:14:00,4.14816,4.14948,4.13702,4.1461,15770000.0
2009-09-22 12:15:00,4.14569,4.15088,4.14408,4.14987,16530000.0
2009-09-22 12:16:00,4.14533,4.15067,4.1434,4.14903,7140000.0
2009-09-22 12:17:00,4.14419,4.15038,4.13939,4.14443,6010000.0
2009-09-22 12:18:00,4.14497,4.15177,4.14153,4.14951,9010000.0
2009-09-22 12:19:00,4.15081,4.15147,4.14009,4.14983,7880000.0
2009-09-22 12:20:00,4.15,4.15164,4.14459,4.14989,11650000.0
2009-09-22 12:21:00,4.14536,4.15119,4.14377,4.14858,5250000.0
2009-09-22 12:22:00,4.14942,4.14989,4.14401,4.1485,6750000.0
2009-09-22 12:23:00,4.14454,4.1506,4.13974,4.14865,6380000.0
2009-09-22 12:24:00,4.14988,4.15174,4.14576,4.14576,5250000.0
2009-09-22 12:25:00,4.15053,4.152,4.14652,4.14809,6000000.0
2009-09-22 12:26:00,4.14853,4.15223,4.1451,4.15044,6750000.0
2009-09-22 12:27:00,4.15152,4.1536,4.14726,4.15163,9010000.0
2009-09-22 12:28:00,4.14474,4.15218,4.14474,4.14986,7140000.0
2009-09-22 12:29:00,4.14972,4.15175,4.13976,4.14942,7880000.0
2009-09-22 12:30:00,4.15195,4.15195,4.13914,4.14498,10510000.0
2009-09-22 12:31:00,4.14994,4.15199,4.14157,4.15042,5260000.0
2009-09-22 12:32:00,4.1458,4.15145,4.14022,4.14681,5250000.0
2009-09-22 12:33:00,4.15046,4.15191,4.14886,4.15118,7500000.0
2009-09-22 12:34:00,4.15031,4.15222,4.14436,4.14436,6010000.0
2009-09-22 12:35:00,4.14068,4.15218,4.14068,4.15051,6010000.0
2009-09-22 12:36:00,4.14618,4.15152,4.14507,4.15151,5630000.0
2009-09-22 12:37:00,4.14169,4.1527,4.14062,4.14062,8250000.0
2009-09-22 12:38:00,4.14981,4.15187,4.14177,4.14177,6750000.0
2009-09-22 12:39:00,4.15102,4.15492,4.14388,4.14414,6750000.0
2009-09-22 12:40:00,4.15085,4.15197,4.14645,4.15197,6010000.0
2009-09-22 12:41:00,4.14289,4.15408,4.14289,4.15079,7130000.0
2009-09-22 12:42:00,4.15132,4.15192,4.13917,4.15031,5630000.0
2009-09-22 12:43:00,4.15113,4.15228,4.14645,4.15026,8260000.0
2009-09-22 12:44:00,4.15135,4.15359,4.14646,4.14707,6390000.0
2009-09-22 12:45:00,4.14959,4.15297,4.14194,4.14934,13150000.0
2009-09-22 12:46:00,4.14757,4.15033,4.14265,4.15017,4880000.0
2009-09-22 12:47:00,4.15104,4.15118,4.14273,4.1499,9010000.0
2009-09-22 12:48:00,4.14964,4.15372,4.14179,4.15122,16130000.0
2009-09-22 12:49:00,4.1445,4.15047,4.13884,4.14315,6750000.0
2009-09-22 12:50:00,4.15052,4.15177,4.14695,4.15177,6380000.0
2009-09-22 12:51:00,4.15055,4.15331,4.143,4.15331,6380000.0
2009-09-22 12:52:00,4.152,4.15347,4.14639,4.1478,10890000.0
2009-09-22 12:53:00,4.14586,4.15139,4.14586,4.14766,5630000.0
2009-09-22 12:54:00,4.1508,4.15175,4.13923,4.15031,14260000.0
2009-09-22 12:55:00,4.15146,4.15489,4.14222,4.14222,9010000.0
2009-09-22 12:56:00,4.14985,4.15201,4.14123,4.1458,4890000.0
2009-09-22 12:57:00,4.14229,4.1522,4.14229,4.14732,5630000.0
2009-09-22 12:58:00,4.14801,4.15248,4.14486,4.14831,5250000.0
2009-09-22 12:59:00,4.14281,4.15502,4.14281,4.14744,8260000.0
2009-09-22 13:00:00,4.15268,4.15268,4.14018,4.14018,7500000.0
2009-09-22 13:01:00,4.14885,4.15253,4.14885,4.15084,6000000.0
2009-09-22 13:02:00,4.14662,4.15302,4.14618,4.15148,7500000.0
2009-09-22 13:03:00,4.15164,4.15738,4.14434,4.15275,8250000.0
2009-09-22 13:04:00,4.1512,4.15207,4.14482,4.15207,6000000.0
2009-09-22 13:05:00,4.14506,4.15245,4.14242,4.14996,6380000.0
2009-09-22 13:06:00,4.14965,4.15091,4.14002,4.14939,5630000.0
2009-09-22 13:07:00,4.15068,4.15247,4.1457,4.1457,4510000.0
2009-09-22 13:08:00,4.15114,4.15114,4.141,4.15026,12770000.0
2009-09-22 13:09:00,4.15079,4.15123,4.14172,4.14566,7880000.0
2009-09-22 13:10:00,4.15082,4.15236,4.14705,4.15143,6750000.0
2009-09-22 13:11:00,4.14967,4.15147,4.13916,4.13916,4140000.0
2009-09-22 13:12:00,4.14999,4.15172,4.14663,4.15048,6010000.0
2009-09-22 13:13:00,4.15149,4.15173,4.14546,4.14812,4880000.0
2009-09-22 13:14:00,4.14692,4.14923,4.13762,4.14923,15770000.0
2009-09-22 13:15:00,4.1522,4.15303,4.14225,4.14225,6380000.0
2009-09-22 13:16:00,4.14204,4.15264,4.14204,4.1524,6760000.0
2009-09-22 13:17:00,4.15206,4.15311,4.14787,4.15172,4880000.0
2009-09-22 13:18:00,4.14186,4.15277,4.14186,4.14895,5250000.0
2009-09-22 13:19:00,4.15306,4.15306,4.14742,4.15174,4880000.0
2009-09-22 13:20:00,4.15203,4.1525,4.14903,4.14903,4880000.0
2009-09-22 13:21:00,4.15312,4.15375,4.14404,4.15235,6380000.0
2009-09-22 13:22:00,4.15157,4.15364,4.14888,4.15206,6000000.0
2009-09-22 13:23:00,4.15256,4.1533,4.1433,4.1533,7880000.0
2009-09-22 13:24:00,4.15216,4.15673,4.14602,4.14994,6750000.0
2009-09-22 13:25:00,4.15299,4.15299,4.14683,4.15085,5630000.0
2009-09-22 13:26:00,4.15104,4.15311,4.14615,4.14661,7130000.0
2009-09-22 13:27:00,4.15072,4.15254,4.14837,4.15067,4880000.0
2009-09-22 13:28:00,4.14655,4.15171,4.14631,4.14631,6380000.0
2009-09-22 13:29:00,4.15086,4.15372,4.14549,4.15002,13890000.0
2009-09-22 13:30:00,4.15052,4.15203,4.14693,4.15125,7500000.0
2009-09-22 13:31:00,4.15099,4.15217,4.14555,4.14555,4510000.0
2009-09-22 13:32:00,4.15005,4.15258,4.14729,4.15105,7890000.0
2009-09-22 13:33:00,4.15071,4.15203,4.1455,4.14972,9380000.0
2009-09-22 13:34:00,4.15192,4.15207,4.14629,4.15036,4880000.0
2009-09-22 13:35:00,4.14994,4.15164,4.14752,4.14988,5630000.0
2009-09-22 13:36:00,4.15084,4.15225,4.1428,4.15114,6000000.0
2009-09-22 13:37:00,4.15093,4.15332,4.15004,4.15123,4880000.0
2009-09-22 13:38:00,4.15178,4.15236,4.15047,4.15169,5630000.0
2009-09-22 13:39:00,4.15004,4.15197,4.14635,4.15086,7880000.0
2009-09-22 13:40:00,4.15316,4.15337,4.15035,4.15053,5640000.0
2009-09-22 13:41:00,4.15182,4.15437,4.15085,4.15288,7880000.0
2009-09-22 13:42:00,4.15335,4.15421,4.14823,4.14823,7880000.0
2009-09-22 13:43:00,4.15088,4.15407,4.14984,4.15407,6380000.0
2009-09-22 13:44:00,4.1483,4.1542,4.1439,4.15356,9380000.0
2009-09-22 13:45:00,4.14826,4.15474,4.14428,4.14723,9400000.0
2009-09-22 13:46:00,4.15256,4.15735,4.14952,4.15313,7140000.0
2009-09-22 13:47:00,4.15108,4.15297,4.14112,4.14291,12380000.0
2009-09-22 13:48:00,4.15052,4.15295,4.14514,4.15162,12390000.0
2009-09-22 13:49:00,4.15264,4.15386,4.14806,4.14995,5630000.0
2009-09-22 13:50:00,4.15238,4.15323,4.14689,4.14763,7500000.0
2009-09-22 13:51:00,4.14749,4.15381,4.14428,4.15095,7500000.0
2009-09-22 13:52:00,4.14321,4.15024,4.14321,4.15024,5260000.0
2009-09-22 13:53:00,4.14913,4.14931,4.13588,4.14926,7510000.0
2009-09-22 13:54:00,4.14683,4.15232,4.14269,4.14623,11250000.0
2009-09-22 13:55:00,4.14209,4.1538,4.14209,4.15192,8260000.0
2009-09-22 13:56:00,4.14855,4.15613,4.14855,4.1506,6000000.0
2009-09-22 13:57:00,4.1517,4.1544,4.14642,4.14642,5630000.0
2009-09-22 13:58:00,4.15236,4.15409,4.14695,4.14929,8250000.0
2009-09-22 13:59:00,4.15132,4.15377,4.1437,4.149,9010000.0
2009-09-22 14:00:00,4.14895,4.15396,4.14272,4.15158,7130000.0
2009-09-22 14:01:00,4.14712,4.15336,4.14138,4.15146,6390000.0
2009-09-22 14:02:00,4.14759,4.15227,4.14594,4.14875,7880000.0
2009-09-22 14:03:00,4.14152,4.15286,4.14152,4.15286,5630000.0
2009-09-22 14:04:00,4.1561,4.15804,4.15032,4.15247,4510000.0
2009-09-22 14:05:00,4.1578,4.16136,4.15437,4.15752,15380000.0
2009-09-22 14:06:00,4.15247,4.15815,4.14762,4.15367,6750000.0
2009-09-22 14:07:00,4.16099,4.1648,4.15208,4.15208,9380000.0
2009-09-22 14:08:00,4.15875,4.15916,4.15529,4.15529,6380000.0
2009-09-22 14:09:00,4.1579,4.15791,4.1519,4.15669,10880000.0
2009-09-22 14:10:00,4.15345,4.15753,4.15296,4.15296,5640000.0
2009-09-22 14:11:00,4.15757,4.15809,4.15615,4.15749,5250000.0
2009-09-22 14:12:00,4.15866,4.15913,4.14717,4.15871,7880000.0
2009-09-22 14:13:00,4.15635,4.15938,4.15448,4.15866,7880000.0
2009-09-22 14:14:00,4.15618,4.1583,4.15219,4.15776,13900000.0
2009-09-22 14:15:00,4.15855,4.15855,4.1535,4.1535,5630000.0
2009-09-22 14:16:00,4.14799,4.15916,4.14799,4.15736,6750000.0
2009-09-22 14:17:00,4.15707,4.15865,4.15253,4.15253,4880000.0
2009-09-22 14:18:00,4.15121,4.15691,4.14731,4.14731,6760000.0
2009-09-22 14:19:00,4.14732,4.15772,4.14732,4.15145,7880000.0
2009-09-22 14:20:00,4.15216,4.15798,4.14801,4.15414,6760000.0
2009-09-22 14:21:00,4.15653,4.1579,4.14922,4.15722,4880000.0
2009-09-22 14:22:00,4.15298,4.15772,4.15211,4.15719,5630000.0
2009-09-22 14:23:00,4.15896,4.16259,4.15156,4.157,6750000.0
2009-09-22 14:24:00,4.15831,4.15831,4.14853,4.15681,6750000.0
2009-09-22 14:25:00,4.15678,4.15849,4.14988,4.15849,13130000.0
2009-09-22 14:26:00,4.15736,4.15739,4.15339,4.15703,8250000.0
2009-09-22 14:27:00,4.15391,4.15929,4.15226,4.15743,10520000.0
2009-09-22 14:28:00,4.15418,4.15899,4.15213,4.15625,7880000.0
2009-09-22 14:29:00,4.15871,4.15892,4.15276,4.15892,6380000.0
2009-09-22 14:30:00,4.15874,4.15874,4.15267,4.15365,4880000.0
2009-09-22 14:31:00,4.15806,4.15907,4.15319,4.15685,7500000.0
2009-09-22 14:32:00,4.1532,4.15841,4.1532,4.15811,5260000.0
2009-09-22 14:33:00,4.15865,4.16489,4.15103,4.16004,7500000.0
2009-09-22 14:34:00,4.16073,4.1614,4.14908,4.15856,9780000.0
2009-09-22 14:35:00,4.15954,4.16,4.15427,4.15907,5260000.0
2009-09-22 14:36:00,4.15887,4.16007,4.15562,4.15642,6380000.0
2009-09-22 14:37:00,4.14916,4.15911,4.14916,4.15911,6020000.0
2009-09-22 14:38:00,4.15165,4.15827,4.14853,4.15827,7880000.0
2009-09-22 14:39:00,4.15851,4.15851,4.15046,4.15046,6750000.0
2009-09-22 14:40:00,4.15127,4.15747,4.15127,4.15646,6380000.0
2009-09-22 14:41:00,4.15696,4.15696,4.14816,4.1558,7140000.0
2009-09-22 14:42:00,4.14555,4.1548,4.14295,4.14992,9770000.0
2009-09-22 14:43:00,4.15268,4.15298,4.14728,4.14933,6000000.0
2009-09-22 14:44:00,4.15275,4.15484,4.14319,4.14772,59310000.0
2009-09-22 14:45:00,4.15103,4.15465,4.14842,4.15243,6000000.0
2009-09-22 14:46:00,4.14599,4.15134,4.14091,4.15134,6000000.0
2009-09-22 14:47:00,4.15031,4.15281,4.14297,4.15281,9760000.0
2009-09-22 14:48:00,4.15309,4.1554,4.14991,4.14991,4880000.0
2009-09-22 14:49:00,4.15486,4.15537,4.14682,4.15375,8630000.0
2009-09-22 14:50:00,4.15144,4.15293,4.15085,4.1514,6380000.0
2009-09-22 14:51:00,4.15211,4.15289,4.14593,4.15216,16130000.0
2009-09-22 14:52:00,4.15261,4.15724,4.14913,4.15418,7510000.0
2009-09-22 14:53:00,4.15009,4.15324,4.14265,4.1466,9760000.0
2009-09-22 14:54:00,4.14662,4.15125,4.13975,4.15125,9000000.0
2009-09-22 14:55:00,4.15262,4.15287,4.14193,4.1505,4880000.0
2009-09-22 14:56:00,4.15025,4.1521,4.14748,4.1518,5630000.0
2009-09-22 14:57:00,4.14341,4.15356,4.14341,4.15324,14260000.0
2009-09-22 14:58:00,4.15358,4.15404,4.14861,4.14861,6380000.0
2009-09-22 14:59:00,4.15229,4.15398,4.14414,4.15296,10880000.0
2009-09-22 15:00:00,4.14854,4.15477,4.14535,4.15075,7500000.0
2009-09-22 15:01:00,4.15311,4.15311,4.14633,4.14633,7140000.0
2009-09-22 15:02:00,4.14627,4.15318,4.14627,4.1509,5260000.0
2009-09-22 15:03:00,4.15093,4.15412,4.14716,4.15275,6380000.0
2009-09-22 15:04:00,4.14882,4.15184,4.14614,4.15113,5630000.0
2009-09-22 15:05:00,4.15042,4.15045,4.13953,4.15045,4880000.0
2009-09-22 15:06:00,4.14583,4.15184,4.13986,4.14823,6750000.0
2009-09-22 15:07:00,4.15085,4.15085,4.13903,4.14981,7130000.0
2009-09-22 15:08:00,4.15248,4.15324,4.14692,4.14753,5250000.0
2009-09-22 15:09:00,4.15262,4.15262,4.14227,4.14932,7130000.0
2009-09-22 15:10:00,4.14939,4.15273,4.14614,4.14645,6380000.0
2009-09-22 15:11:00,4.15195,4.15424,4.14803,4.14911,4880000.0
2009-09-22 15:12:00,4.1501,4.15379,4.14729,4.15236,9390000.0
2009-09-22 15:13:00,4.14346,4.1535,4.14346,4.15307,6000000.0
2009-09-22 15:14:00,4.1539,4.1539,4.14684,4.15115,12010000.0
2009-09-22 15:15:00,4.14818,4.15245,4.14681,4.14693,7510000.0
2009-09-22 15:16:00,4.1518,4.15286,4.1461,4.14884,5630000.0
2009-09-22 15:17:00,4.15506,4.1558,4.14528,4.14613,6380000.0
2009-09-22 15:18:00,4.15023,4.1546,4.14232,4.1519,11630000.0
2009-09-22 15:19:00,4.1532,4.1532,4.13817,4.14947,9010000.0
2009-09-22 15:20:00,4.15276,4.15384,4.14413,4.14883,8260000.0
2009-09-22 15:21:00,4.14399,4.15341,4.14399,4.14607,7520000.0
2009-09-22 15:22:00,4.15185,4.15376,4.14473,4.15341,10510000.0
2009-09-22 15:23:00,4.1531,4.15442,4.14906,4.14922,5250000.0
2009-09-22 15:24:00,4.1547,4.15825,4.14714,4.15444,7520000.0
2009-09-22 15:25:00,4.15157,4.15422,4.14943,4.15365,5630000.0
2009-09-22 15:26:00,4.15099,4.1552,4.14979,4.1515,7880000.0
2009-09-22 15:27:00,4.14485,4.15504,4.14485,4.1517,4880000.0
2009-09-22 15:28:00,4.15288,4.15388,4.15249,4.15317,4880000.0
2009-09-22 15:29:00,4.15226,4.15395,4.14395,4.14864,18010000.0
2009-09-22 15:30:00,4.15222,4.15222,4.14648,4.15204,9020000.0
2009-09-22 15:31:00,4.15201,4.15281,4.14628,4.15057,11250000.0
2009-09-22 15:32:00,4.15146,4.15309,4.14065,4.15229,12390000.0
2009-09-22 15:33:00,4.15291,4.15517,4.14527,4.15279,10510000.0
2009-09-22 15:34:00,4.14856,4.15592,4.14836,4.15521,13510000.0
2009-09-22 15:35:00,4.14506,4.15465,4.14506,4.15414,10880000.0
2009-09-22 15:36:00,4.15292,4.15398,4.14776,4.15159,6380000.0
2009-09-22 15:37:00,4.1516,4.15466,4.14941,4.15255,6000000.0
2009-09-22 15:38:00,4.14773,4.15398,4.14316,4.15383,5260000.0
2009-09-22 15:39:00,4.1529,4.15412,4.14854,4.15194,6010000.0
2009-09-22 15:40:00,4.15147,4.1523,4.13691,4.14788,12780000.0
2009-09-22 15:41:00,4.15176,4.15372,4.14322,4.15073,6380000.0
2009-09-22 15:42:00,4.14823,4.15383,4.1474,4.1536,4880000.0
2009-09-22 15:43:00,4.14383,4.1544,4.14383,4.15332,5260000.0
2009-09-22 15:44:00,4.14971,4.15485,4.14537,4.15317,5630000.0
2009-09-22 15:45:00,4.15309,4.15526,4.14629,4.15281,5260000.0
2009-09-22 15:46:00,4.15318,4.15615,4.15196,4.15411,6000000.0
2009-09-22 15:47:00,4.1522,4.15408,4.14926,4.15229,5250000.0
2009-09-22 15:48:00,4.14791,4.15494,4.14791,4.15423,6020000.0
2009-09-22 15:49:00,4.144,4.15289,4.14141,4.15196,9760000.0
2009-09-22 15:50:00,4.14987,4.15651,4.14631,4.15206,5250000.0
2009-09-22 15:51:00,4.15625,4.15867,4.15359,4.15811,5630000.0
2009-09-22 15:52:00,4.15417,4.15642,4.14518,4.15524,4510000.0
2009-09-22 15:53:00,4.15406,4.15649,4.15169,4.15507,6380000.0
2009-09-22 15:54:00,4.14979,4.15462,4.14484,4.14484,6770000.0
2009-09-22 15:55:00,4.14791,4.15523,4.144,4.15143,7500000.0
2009-09-22 15:56:00,4.15117,4.15417,4.14203,4.15417,8250000.0
2009-09-22 15:57:00,4.15159,4.15539,4.14902,4.15363,6000000.0
2009-09-22 15:58:00,4.15369,4.15489,4.14243,4.14817,7150000.0
2009-09-22 15:59:00,4.1502,4.15615,4.14198,4.15481,14630000.0
2009-09-22 16:00:00,4.15747,4.15837,4.14496,4.15834,9000000.0
2009-09-22 16:01:00,4.14847,4.15829,4.14778,4.14778,6000000.0
2009-09-22 16:02:00,4.15267,4.16148,4.15233,4.15525,4890000.0
2009-09-22 16:03:00,4.15249,4.15845,4.14859,4.15493,7140000.0
2009-09-22 16:04:00,4.15923,4.15923,4.14878,4.1585,6000000.0
2009-09-22 16:05:00,4.15814,4.15814,4.14811,4.15247,4880000.0
2009-09-22 16:06:00,4.15178,4.15827,4.15178,4.15815,6760000.0
2009-09-22 16:07:00,4.14851,4.15731,4.14851,4.15484,5640000.0
2009-09-22 16:08:00,4.15832,4.15832,4.14673,4.15089,6010000.0
2009-09-22 16:09:00,4.14809,4.1583,4.14809,4.15144,9380000.0
2009-09-22 16:10:00,4.15222,4.15788,4.15168,4.15585,4520000.0
2009-09-22 16:11:00,4.15275,4.15702,4.14843,4.15702,5250000.0
2009-09-22 16:12:00,4.15719,4.15751,4.14797,4.15051,6750000.0
2009-09-22 16:13:00,4.15322,4.16288,4.15085,4.15911,7880000.0
2009-09-22 16:14:00,4.14733,4.15786,4.14687,4.15155,9760000.0
2009-09-22 16:15:00,4.1574,4.1574,4.15091,4.15612,5260000.0
2009-09-22 16:16:00,4.15844,4.15986,4.14926,4.15348,8640000.0
2009-09-22 16:17:00,4.15848,4.15851,4.15214,4.15535,5260000.0
2009-09-22 16:18:00,4.14776,4.15814,4.14776,4.15795,5630000.0
2009-09-22 16:19:00,4.1553,4.15818,4.14885,4.14885,7500000.0
2009-09-22 16:20:00,4.15645,4.15938,4.15165,4.15938,7140000.0
2009-09-22 16:21:00,4.14929,4.15958,4.14929,4.15784,8260000.0
2009-09-22 16:22:00,4.15005,4.16134,4.15005,4.15939,14630000.0
2009-09-22 16:23:00,4.15743,4.15976,4.14807,4.15425,7890000.0
2009-09-22 16:24:00,4.15622,4.16085,4.15438,4.15622,7880000.0
2009-09-22 16:25:00,4.15531,4.15983,4.15475,4.15823,7880000.0
2009-09-22 16:26:00,4.1581,4.16115,4.15701,4.15701,7140000.0
2009-09-22 16:27:00,4.15722,4.15913,4.14745,4.15913,6010000.0
2009-09-22 16:28:00,4.15904,4.15995,4.15288,4.15907,6010000.0
2009-09-22 16:29:00,4.15877,4.15879,4.15173,4.15298,4510000.0
2009-09-22 16:30:00,4.15682,4.15983,4.15682,4.15735,5630000.0
2009-09-22 16:31:00,4.16047,4.16047,4.14886,4.1533,7130000.0
2009-09-22 16:32:00,4.15451,4.1607,4.15451,4.15946,7880000.0
2009-09-22 16:33:00,4.16037,4.16235,4.15458,4.15633,8260000.0
2009-09-22 16:34:00,4.15875,4.15939,4.14692,4.14862,6380000.0
2009-09-22 16:35:00,4.1537,4.16044,4.1537,4.15423,6760000.0
2009-09-22 16:36:00,4.15813,4.16151,4.14942,4.15447,4880000.0
2009-09-22 16:37:00,4.15823,4.16086,4.15533,4.15961,6760000.0
2009-09-22 16:38:00,4.15703,4.15961,4.14978,4.15961,5260000.0
2009-09-22 16:39:00,4.15905,4.1625,4.15133,4.15873,8250000.0
2009-09-22 16:40:00,4.15988,4.16074,4.14852,4.15949,8630000.0
2009-09-22 16:41:00,4.15682,4.16016,4.15127,4.15863,5640000.0
2009-09-22 16:42:00,4.15988,4.15988,4.15465,4.15977,4880000.0
2009-09-22 16:43:00,4.15495,4.16106,4.14962,4.15867,6380000.0
2009-09-22 16:44:00,4.16081,4.1614,4.15533,4.15876,12020000.0
2009-09-22 16:45:00,4.15023,4.1615,4.15023,4.16119,7500000.0
2009-09-22 16:46:00,4.16109,4.16109,4.15061,4.16001,7130000.0
2009-09-22 16:47:00,4.15219,4.16158,4.1519,4.1519,7140000.0
2009-09-22 16:48:00,4.16161,4.16252,4.15215,4.15718,6020000.0
2009-09-22 16:49:00,4.16193,4.16205,4.1563,4.157,5260000.0
2009-09-22 16:50:00,4.16084,4.16223,4.15311,4.15734,5250000.0
2009-09-22 16:51:00,4.15767,4.16302,4.15542,4.15542,5630000.0
2009-09-22 16:52:00,4.1608,4.1608,4.1496,4.15841,7500000.0
2009-09-22 16:53:00,4.16057,4.16222,4.15528,4.15937,6010000.0
2009-09-22 16:54:00,4.15222,4.16351,4.15222,4.16167,9760000.0
2009-09-22 16:55:00,4.16145,4.16173,4.15569,4.15995,5630000.0
2009-09-22 16:56:00,4.15707,4.15707,4.14633,4.14633,5260000.0
2009-09-22 16:57:00,4.15912,4.1599,4.152,4.152,5630000.0
2009-09-22 16:58:00,4.15558,4.15848,4.15395,4.15778,5640000.0
2009-09-22 16:59:00,4.15728,4.15935,4.14733,4.15696,12390000.0
2009-09-22 17:00:00,4.15788,4.16041,4.1497,4.15732,15390000.0
2009-09-22 17:01:00,4.15707,4.15888,4.14671,4.15294,5630000.0
2009-09-22 17:02:00,4.15846,4.1596,4.15004,4.15885,5630000.0
2009-09-22 17:03:00,4.15945,4.15945,4.15282,4.1531,4880000.0
2009-09-22 17:04:00,4.15335,4.15904,4.15335,4.15821,8250000.0
2009-09-22 17:05:00,4.1558,4.1589,4.15336,4.15811,6000000.0
2009-09-22 17:06:00,4.15613,4.16018,4.14931,4.16006,7510000.0
2009-09-22 17:07:00,4.15928,4.15928,4.14888,4.15425,5640000.0
2009-09-22 17:08:00,4.15751,4.16089,4.15127,4.15903,6000000.0
2009-09-22 17:09:00,4.159,4.159,4.14948,4.15837,7520000.0
2009-09-22 17:10:00,4.15834,4.15882,4.15133,4.15658,6000000.0
2009-09-22 17:11:00,4.14904,4.159,4.14904,4.15865,7880000.0
2009-09-22 17:12:00,4.1562,4.15894,4.15023,4.15023,6000000.0
2009-09-22 17:13:00,4.15501,4.16027,4.14742,4.15641,9760000.0
2009-09-22 17:14:00,4.1524,4.1587,4.14754,4.15707,12390000.0
2009-09-22 17:15:00,4.15842,4.15907,4.14954,4.14954,6380000.0
2009-09-22 17:16:00,4.15855,4.15855,4.15163,4.15851,5630000.0
2009-09-22 17:17:00,4.15589,4.1592,4.1546,4.15798,7510000.0
2009-09-22 17:18:00,4.15907,4.16079,4.1539,4.15503,10130000.0
2009-09-22 17:19:00,4.15401,4.15829,4.14852,4.15537,5270000.0
2009-09-22 17:20:00,4.15826,4.15865,4.14798,4.15796,10500000.0
2009-09-22 17:21:00,4.15626,4.16039,4.15041,4.15041,6010000.0
2009-09-22 17:22:00,4.15536,4.1613,4.15148,4.15685,5250000.0
2009-09-22 17:23:00,4.15463,4.16026,4.15005,4.15467,11650000.0
2009-09-22 17:24:00,4.15654,4.15977,4.15336,4.15578,4890000.0
2009-09-22 17:25:00,4.15582,4.15995,4.15355,4.15445,7130000.0
2009-09-22 17:26:00,4.15853,4.15966,4.15488,4.15766,8260000.0
2009-09-22 17:27:00,4.15702,4.15775,4.14481,4.1529,6760000.0
2009-09-22 17:28:00,4.15749,4.15911,4.15021,4.15729,6010000.0
2009-09-22 17:29:00,4.14884,4.15918,4.14884,4.15812,10880000.0
2009-09-22 17:30:00,4.15888,4.15888,4.15393,4.15393,4880000.0
2009-09-22 17:31:00,4.1585,4.16067,4.15478,4.15833,6380000.0
2009-09-22 17:32:00,4.1571,4.16025,4.14846,4.15649,6750000.0
2009-09-22 17:33:00,4.15331,4.15777,4.15122,4.15777,8630000.0
2009-09-22 17:34:00,4.15383,4.15713,4.15046,4.1532,3770000.0
2009-09-22 17:35:00,4.15145,4.15995,4.15023,4.15557,10890000.0
2009-09-22 17:36:00,4.14791,4.15717,4.14791,4.15205,5250000.0
2009-09-22 17:37:00,4.15595,4.15969,4.15398,4.15604,6390000.0
2009-09-22 17:38:00,4.15687,4.15781,4.15066,4.15671,6770000.0
2009-09-22 17:39:00,4.1517,4.1583,4.15089,4.15587,7890000.0
2009-09-22 17:40:00,4.15853,4.15873,4.149,4.149,5630000.0
2009-09-22 17:41:00,4.14762,4.15812,4.14762,4.15184,7880000.0
2009-09-22 17:42:00,4.15664,4.15906,4.15275,4.15275,7130000.0
2009-09-22 17:43:00,4.15852,4.15852,4.14699,4.15785,5260000.0
2009-09-22 17:44:00,4.14881,4.15961,4.14881,4.15245,4880000.0
2009-09-22 17:45:00,4.15849,4.16575,4.15141,4.16109,6390000.0
2009-09-22 17:46:00,4.1563,4.16059,4.15351,4.1581,7520000.0
2009-09-22 17:47:00,4.15466,4.15951,4.15222,4.15302,6010000.0
2009-09-22 17:48:00,4.153,4.15813,4.14854,4.14854,7510000.0
2009-09-22 17:49:00,4.15682,4.15983,4.15134,4.15134,5640000.0
2009-09-22 17:50:00,4.15996,4.15996,4.15054,4.15833,7130000.0
2009-09-22 17:51:00,4.15971,4.16019,4.15452,4.1576,6000000.0
2009-09-22 17:52:00,4.15554,4.15983,4.14997,4.15533,5250000.0
2009-09-22 17:53:00,4.1593,4.16126,4.15404,4.15475,7500000.0
2009-09-22 17:54:00,4.15831,4.16115,4.15404,4.15858,7890000.0
2009-09-22 17:55:00,4.15364,4.16387,4.15364,4.15957,9770000.0
2009-09-22 17:56:00,4.14954,4.1589,4.14954,4.15303,7510000.0
2009-09-22 17:57:00,4.15888,4.16059,4.15447,4.15447,5250000.0
2009-09-22 17:58:00,4.15657,4.16029,4.15356,4.15356,7510000.0
2009-09-22 17:59:00,4.15663,4.16124,4.15007,4.15548,4880000.0
2009-09-22 18:00:00,4.15418,4.15927,4.15418,4.15927,4890000.0
2009-09-22 18:01:00,4.15776,4.15776,4.15356,4.15698,5250000.0
2009-09-22 18:02:00,4.15124,4.15603,4.15058,4.15415,6760000.0
2009-09-22 18:03:00,4.15525,4.15698,4.14636,4.15291,12010000.0
2009-09-22 18:04:00,4.1573,4.15816,4.15314,4.15816,4880000.0
2009-09-22 18:05:00,4.15375,4.16042,4.14891,4.15887,5260000.0
2009-09-22 18:06:00,4.15899,4.16015,4.15052,4.15633,7500000.0
2009-09-22 18:07:00,4.15965,4.15987,4.15445,4.15987,5630000.0
2009-09-22 18:08:00,4.15791,4.16023,4.15483,4.16023,6770000.0
2009-09-22 18:09:00,4.156,4.16051,4.15422,4.15959,6760000.0
2009-09-22 18:10:00,4.15982,4.16207,4.15534,4.15961,6750000.0
2009-09-22 18:11:00,4.15854,4.15943,4.14878,4.15629,5630000.0
2009-09-22 18:12:00,4.15778,4.16139,4.15401,4.15401,11280000.0
2009-09-22 18:13:00,4.16024,4.16082,4.15539,4.16082,4880000.0
2009-09-22 18:14:00,4.15515,4.16029,4.15515,4.16029,9000000.0
2009-09-22 18:15:00,4.1617,4.1617,4.15454,4.15482,7510000.0
2009-09-22 18:16:00,4.15966,4.16092,4.15632,4.15978,6020000.0
2009-09-22 18:17:00,4.15808,4.16033,4.15479,4.15792,5250000.0
2009-09-22 18:18:00,4.16084,4.16127,4.15584,4.16006,7130000.0
2009-09-22 18:19:00,4.15589,4.16149,4.1494,4.15015,6760000.0
2009-09-22 18:20:00,4.16133,4.16299,4.15757,4.15836,7130000.0
2009-09-22 18:21:00,4.1549,4.16051,4.15066,4.15998,6380000.0
2009-09-22 18:22:00,4.15091,4.16042,4.15091,4.15645,4880000.0
2009-09-22 18:23:00,4.15962,4.15962,4.15307,4.15959,4530000.0
2009-09-22 18:24:00,4.15796,4.16173,4.15585,4.15947,6380000.0
2009-09-22 18:25:00,4.15458,4.15927,4.14984,4.15736,6750000.0
2009-09-22 18:26:00,4.15764,4.16246,4.15175,4.15898,6750000.0
2009-09-22 18:27:00,4.15884,4.15922,4.15352,4.15452,4880000.0
2009-09-22 18:28:00,4.14993,4.15913,4.14986,4.14986,6000000.0
2009-09-22 18:29:00,4.15915,4.16022,4.15591,4.16015,6000000.0
2009-09-22 18:30:00,4.1528,4.16295,4.1528,4.15563,4880000.0
2009-09-22 18:31:00,4.15743,4.15833,4.14937,4.15738,7130000.0
2009-09-22 18:32:00,4.15823,4.15881,4.1477,4.1477,6750000.0
2009-09-22 18:33:00,4.15849,4.15922,4.14944,4.15907,4510000.0
2009-09-22 18:34:00,4.1542,4.15879,4.14933,4.15879,6380000.0
2009-09-22 18:35:00,4.1587,4.15911,4.15287,4.15723,6380000.0
2009-09-22 18:36:00,4.15612,4.15872,4.14523,4.15872,5250000.0
2009-09-22 18:37:00,4.15756,4.15967,4.1531,4.15646,4510000.0
2009-09-22 18:38:00,4.15343,4.15923,4.15343,4.15909,5250000.0
2009-09-22 18:39:00,4.15788,4.15949,4.15788,4.15834,6760000.0
2009-09-22 18:40:00,4.15554,4.16103,4.15115,4.16029,6750000.0
2009-09-22 18:41:00,4.15949,4.15949,4.15443,4.15443,5250000.0
2009-09-22 18:42:00,4.16023,4.16066,4.1492,4.16066,7510000.0
2009-09-22 18:43:00,4.15745,4.15956,4.14829,4.15412,5260000.0
2009-09-22 18:44:00,4.15885,4.161,4.14922,4.1556,14640000.0
2009-09-22 18:45:00,4.15537,4.16227,4.14984,4.15039,8640000.0
2009-09-22 18:46:00,4.15966,4.16548,4.15412,4.16495,7880000.0
2009-09-22 18:47:00,4.15784,4.16698,4.15784,4.16333,7510000.0
2009-09-22 18:48:00,4.15508,4.16413,4.15476,4.16058,8640000.0
2009-09-22 18:49:00,4.16317,4.16961,4.15766,4.15766,6750000.0
2009-09-22 18:50:00,4.16143,4.16461,4.15793,4.16285,5630000.0
2009-09-22 18:51:00,4.16435,4.16493,4.156,4.16168,5250000.0
2009-09-22 18:52:00,4.16326,4.16375,4.15191,4.16171,5270000.0
2009-09-22 18:53:00,4.15957,4.16411,4.15934,4.16411,5630000.0
2009-09-22 18:54:00,4.15865,4.16316,4.15762,4.15905,4880000.0
2009-09-22 18:55:00,4.16243,4.16426,4.15496,4.16053,8250000.0
2009-09-22 18:56:00,4.16132,4.16321,4.15304,4.15806,7130000.0
2009-09-22 18:57:00,4.15659,4.1647,4.15659,4.1641,5630000.0
2009-09-22 18:58:00,4.16322,4.16489,4.16132,4.16409,6750000.0
2009-09-22 18:59:00,4.16418,4.16594,4.1555,4.1555,4880000.0
2009-09-22 19:00:00,4.16298,4.16542,4.16298,4.1644,5250000.0
2009-09-22 19:01:00,4.16279,4.16569,4.15443,4.15945,6760000.0
2009-09-22 19:02:00,4.15499,4.16125,4.15499,4.16125,6390000.0
2009-09-22 19:03:00,4.15637,4.1619,4.15027,4.16041,5260000.0
2009-09-22 19:04:00,4.15741,4.16318,4.15559,4.16051,7880000.0
2009-09-22 19:05:00,4.16255,4.16343,4.16245,4.16245,6750000.0
2009-09-22 19:06:00,4.15472,4.16363,4.15209,4.161,6010000.0
2009-09-22 19:07:00,4.16135,4.16392,4.15915,4.16345,6000000.0
2009-09-22 19:08:00,4.15994,4.16592,4.15994,4.16348,4510000.0
2009-09-22 19:09:00,4.16295,4.16376,4.15763,4.16246,7130000.0
2009-09-22 19:10:00,4.16373,4.16483,4.15871,4.16153,5260000.0
2009-09-22 19:11:00,4.16406,4.16406,4.15784,4.15998,6380000.0
2009-09-22 19:12:00,4.16146,4.16511,4.15946,4.15946,7880000.0
2009-09-22 19:13:00,4.16311,4.16411,4.15699,4.15699,8250000.0
2009-09-22 19:14:00,4.15849,4.16337,4.15439,4.15998,4880000.0
2009-09-22 19:15:00,4.15898,4.16646,4.15898,4.1651,6000000.0
2009-09-22 19:16:00,4.15964,4.16372,4.15964,4.16364,5250000.0
2009-09-22 19:17:00,4.16251,4.16363,4.15371,4.16363,4510000.0
2009-09-22 19:18:00,4.16407,4.16407,4.16242,4.16322,5250000.0
2009-09-22 19:19:00,4.16035,4.16648,4.15909,4.16071,6390000.0
2009-09-22 19:20:00,4.15855,4.16435,4.15855,4.16422,7130000.0
2009-09-22 19:21:00,4.16036,4.16679,4.15628,4.16359,7130000.0
2009-09-22 19:22:00,4.15806,4.16324,4.15341,4.15933,6000000.0
2009-09-22 19:23:00,4.15605,4.16284,4.15605,4.16156,6000000.0
2009-09-22 19:24:00,4.16227,4.16447,4.15894,4.15894,7500000.0
2009-09-22 19:25:00,4.16305,4.16305,4.1521,4.15413,4890000.0
2009-09-22 19:26:00,4.15525,4.15994,4.15525,4.15823,5250000.0
2009-09-22 19:27:00,4.15593,4.16143,4.14861,4.16139,7880000.0
2009-09-22 19:28:00,4.15244,4.16265,4.15244,4.15796,6750000.0
2009-09-22 19:29:00,4.15945,4.1601,4.15477,4.15477,7130000.0
2009-09-22 19:30:00,4.16027,4.16154,4.15958,4.16154,5250000.0
2009-09-22 19:31:00,4.16018,4.16075,4.15889,4.15927,5630000.0
2009-09-22 19:32:00,4.15358,4.16042,4.15111,4.15928,5250000.0
2009-09-22 19:33:00,4.16107,4.16107,4.15646,4.15927,6000000.0
2009-09-22 19:34:00,4.15867,4.1593,4.14982,4.15334,4890000.0
2009-09-22 19:35:00,4.16096,4.16096,4.15443,4.15736,4880000.0
2009-09-22 19:36:00,4.15255,4.16381,4.15255,4.15841,6770000.0
2009-09-22 19:37:00,4.16061,4.16218,4.15641,4.16142,6380000.0
2009-09-22 19:38:00,4.15886,4.1609,4.15062,4.16087,8250000.0
2009-09-22 19:39:00,4.16044,4.16053,4.14803,4.15111,7130000.0
2009-09-22 19:40:00,4.16068,4.16192,4.15584,4.16136,7500000.0
2009-09-22 19:41:00,4.15474,4.16186,4.15203,4.16186,4880000.0
2009-09-22 19:42:00,4.15718,4.16101,4.15558,4.15558,5630000.0
2009-09-22 19:43:00,4.15994,4.16347,4.15643,4.16041,7510000.0
2009-09-22 19:44:00,4.15575,4.16188,4.15575,4.15607,4880000.0
2009-09-22 19:45:00,4.15466,4.16492,4.15466,4.16011,4510000.0
2009-09-22 19:46:00,4.16139,4.16282,4.15245,4.16018,5630000.0
2009-09-22 19:47:00,4.16025,4.16132,4.15655,4.16052,7510000.0
2009-09-22 19:48:00,4.16157,4.16304,4.15755,4.15967,4880000.0
2009-09-22 19:49:00,4.15823,4.16417,4.15334,4.15668,7880000.0
2009-09-22 19:50:00,4.15997,4.16174,4.15832,4.16165,6000000.0
2009-09-22 19:51:00,4.16052,4.16241,4.15085,4.15992,6750000.0
2009-09-22 19:52:00,4.15799,4.16307,4.15275,4.15721,4880000.0
2009-09-22 19:53:00,4.15303,4.16492,4.15303,4.15894,4510000.0
2009-09-22 19:54:00,4.16208,4.16249,4.15775,4.16053,5250000.0
2009-09-22 19:55:00,4.16222,4.16412,4.15565,4.15977,6390000.0
2009-09-22 19:56:00,4.16033,4.16268,4.15787,4.15985,4140000.0
2009-09-22 19:57:00,4.15623,4.16326,4.15221,4.16043,6000000.0
2009-09-22 19:58:00,4.15726,4.16176,4.15526,4.16176,5250000.0
2009-09-22 19:59:00,4.159,4.16213,4.1575,4.1575,6760000.0
2009-09-22 20:00:00,4.15771,4.16097,4.15494,4.15494,4510000.0
2009-09-22 20:01:00,4.16265,4.16265,4.15764,4.16196,5630000.0
2009-09-22 20:02:00,4.15953,4.16243,4.15648,4.16243,6760000.0
2009-09-22 20:03:00,4.16254,4.16254,4.1524,4.15913,7130000.0
2009-09-22 20:04:00,4.15777,4.16236,4.1562,4.16197,6760000.0
2009-09-22 20:05:00,4.1595,4.16186,4.15113,4.15597,7510000.0
2009-09-22 20:06:00,4.15235,4.16251,4.15235,4.15915,5630000.0
2009-09-22 20:07:00,4.1613,4.16159,4.15479,4.16159,6010000.0
2009-09-22 20:08:00,4.16158,4.16158,4.15081,4.15763,8260000.0
2009-09-22 20:09:00,4.16199,4.16278,4.15703,4.16136,7130000.0
2009-09-22 20:10:00,4.15024,4.15981,4.15024,4.15967,5250000.0
2009-09-22 20:11:00,4.16061,4.16265,4.15121,4.15731,8270000.0
2009-09-22 20:12:00,4.15615,4.1616,4.15287,4.15612,6000000.0
2009-09-22 20:13:00,4.1605,4.16324,4.15438,4.16134,4880000.0
2009-09-22 20:14:00,4.16065,4.16113,4.15106,4.16059,5250000.0
2009-09-22 20:15:00,4.15455,4.16238,4.15336,4.16147,6010000.0
2009-09-22 20:16:00,4.16018,4.16283,4.15348,4.16119,4880000.0
2009-09-22 20:17:00,4.16169,4.1619,4.15289,4.15753,6000000.0
2009-09-22 20:18:00,4.15608,4.16196,4.15516,4.16006,4510000.0
2009-09-22 20:19:00,4.16108,4.16456,4.15741,4.15741,7500000.0
2009-09-22 20:20:00,4.16029,4.1633,4.15583,4.15736,5640000.0
2009-09-22 20:21:00,4.15664,4.16344,4.15664,4.15987,7130000.0
2009-09-22 20:22:00,4.15805,4.16286,4.15772,4.15887,4880000.0
2009-09-22 20:23:00,4.16087,4.16451,4.15256,4.16322,8250000.0
2009-09-22 20:24:00,4.16226,4.16248,4.15671,4.16248,5630000.0
2009-09-22 20:25:00,4.1592,4.16206,4.15223,4.16058,9000000.0
2009-09-22 20:26:00,4.1534,4.16284,4.1534,4.15833,8640000.0
2009-09-22 20:27:00,4.15726,4.16132,4.15561,4.16099,7510000.0
2009-09-22 20:28:00,4.16136,4.16242,4.15772,4.16242,6000000.0
2009-09-22 20:29:00,4.15902,4.1641,4.15197,4.15197,5630000.0
2009-09-22 20:30:00,4.16095,4.16095,4.15425,4.15442,4880000.0
2009-09-22 20:31:00,4.15983,4.16273,4.15329,4.16086,5260000.0
2009-09-22 20:32:00,4.16108,4.16219,4.15264,4.16167,7880000.0
2009-09-22 20:33:00,4.16087,4.1631,4.15378,4.15628,5640000.0
2009-09-22 20:34:00,4.16093,4.16198,4.15163,4.15163,7140000.0
2009-09-22 20:35:00,4.15731,4.16077,4.15611,4.15813,6750000.0
2009-09-22 20:36:00,4.15954,4.16253,4.15144,4.15735,7880000.0
2009-09-22 20:37:00,4.15921,4.16009,4.1547,4.1547,7130000.0
2009-09-22 20:38:00,4.16131,4.16231,4.1544,4.16088,5630000.0
2009-09-22 20:39:00,4.16029,4.16055,4.1553,4.15847,6000000.0
2009-09-22 20:40:00,4.16002,4.16183,4.15971,4.1603,6380000.0
2009-09-22 20:41:00,4.16137,4.16137,4.15148,4.1593,4510000.0
2009-09-22 20:42:00,4.15138,4.16025,4.15138,4.15444,6770000.0
2009-09-22 20:43:00,4.15059,4.16418,4.15059,4.1612,6390000.0
2009-09-22 20:44:00,4.16026,4.16198,4.15331,4.16198,5250000.0
2009-09-22 20:45:00,4.15731,4.1617,4.15181,4.15181,5250000.0
2009-09-22 20:46:00,4.15898,4.16151,4.15142,4.1571,5630000.0
2009-09-22 20:47:00,4.1612,4.162,4.15548,4.16031,4140000.0
2009-09-22 20:48:00,4.15662,4.16313,4.15223,4.15223,7510000.0
2009-09-22 20:49:00,4.15181,4.16092,4.15073,4.15073,7500000.0
2009-09-22 20:50:00,4.15867,4.16016,4.15222,4.16005,6000000.0
2009-09-22 20:51:00,4.16113,4.16201,4.1558,4.16201,6380000.0
2009-09-22 20:52:00,4.16121,4.16185,4.15542,4.16185,7510000.0
2009-09-22 20:53:00,4.1511,4.16046,4.1511,4.1548,4890000.0
2009-09-22 20:54:00,4.16083,4.16181,4.15723,4.15931,7130000.0
2009-09-22 20:55:00,4.15862,4.16096,4.15552,4.16016,6010000.0
2009-09-22 20:56:00,4.1576,4.16262,4.15427,4.16262,7880000.0
2009-09-22 20:57:00,4.15988,4.16175,4.15511,4.1585,4140000.0
2009-09-22 20:58:00,4.15852,4.15955,4.15442,4.15824,5630000.0
2009-09-22 20:59:00,4.16018,4.16159,4.15424,4.16126,6000000.0
2009-09-22 21:00:00,4.15669,4.16008,4.14885,4.15829,6380000.0
2009-09-22 21:01:00,4.1535,4.15922,4.14633,4.15922,5250000.0
2009-09-22 21:02:00,4.15426,4.16089,4.15426,4.1596,3780000.0
2009-09-22 21:03:00,4.15685,4.15938,4.15403,4.15911,5630000.0
2009-09-22 21:04:00,4.15978,4.15997,4.15335,4.15923,6380000.0
2009-09-22 21:05:00,4.16025,4.16061,4.14972,4.15787,7880000.0
2009-09-22 21:06:00,4.15717,4.15972,4.15215,4.15756,6010000.0
2009-09-22 21:07:00,4.15605,4.16048,4.15519,4.15979,4880000.0
2009-09-22 21:08:00,4.16044,4.16062,4.15604,4.15892,6000000.0
2009-09-22 21:09:00,4.15938,4.16109,4.15701,4.15996,5250000.0
2009-09-22 21:10:00,4.15801,4.16072,4.15615,4.16072,5260000.0
2009-09-22 21:11:00,4.15659,4.15865,4.14919,4.15865,5260000.0
2009-09-22 21:12:00,4.15991,4.16393,4.15225,4.15225,6010000.0
2009-09-22 21:13:00,4.15914,4.16004,4.1554,4.15849,6380000.0
2009-09-22 21:14:00,4.16116,4.16116,4.15479,4.15479,7880000.0
2009-09-22 21:15:00,4.15131,4.16238,4.15131,4.15754,6750000.0
2009-09-22 21:16:00,4.15024,4.16178,4.15024,4.16025,7880000.0
2009-09-22 21:17:00,4.16089,4.16107,4.15144,4.16107,7880000.0
2009-09-22 21:18:00,4.159,4.16277,4.1509,4.15158,4510000.0
2009-09-22 21:19:00,4.15879,4.16035,4.15591,4.16,4510000.0
2009-09-22 21:20:00,4.15319,4.16353,4.15319,4.16085,7510000.0
2009-09-22 21:21:00,4.15069,4.15991,4.15069,4.15658,7130000.0
2009-09-22 21:22:00,4.15197,4.15815,4.14877,4.15008,5630000.0
2009-09-22 21:23:00,4.1566,4.15766,4.15051,4.15531,6000000.0
2009-09-22 21:24:00,4.15607,4.16186,4.15526,4.1559,7510000.0
2009-09-22 21:25:00,4.1582,4.16073,4.15066,4.15487,6760000.0
2009-09-22 21:26:00,4.1603,4.1603,4.1545,4.1545,5260000.0
2009-09-22 21:27:00,4.15869,4.16152,4.15559,4.1592,6760000.0
2009-09-22 21:28:00,4.15198,4.16262,4.15198,4.16032,5630000.0
2009-09-22 21:29:00,4.16053,4.16053,4.15336,4.15394,6010000.0
2009-09-22 21:30:00,4.15446,4.1656,4.15446,4.15818,9380000.0
2009-09-22 21:31:00,4.15925,4.15997,4.15157,4.15508,4880000.0
2009-09-22 21:32:00,4.16044,4.16293,4.15102,4.15448,7130000.0
2009-09-22 21:33:00,4.15964,4.1618,4.15609,4.15958,6380000.0
2009-09-22 21:34:00,4.15868,4.16027,4.1488,4.1488,5250000.0
2009-09-22 21:35:00,4.15883,4.16107,4.15502,4.15502,7500000.0
2009-09-22 21:36:00,4.16109,4.16109,4.15132,4.15549,7890000.0
2009-09-22 21:37:00,4.15808,4.1621,4.1562,4.1562,5650000.0
2009-09-22 21:38:00,4.15696,4.16119,4.15213,4.15742,6380000.0
2009-09-22 21:39:00,4.1599,4.16093,4.15106,4.15955,5260000.0
2009-09-22 21:40:00,4.16002,4.16212,4.15309,4.16105,5260000.0
2009-09-22 21:41:00,4.15732,4.15917,4.15561,4.1585,4880000.0
2009-09-22 21:42:00,4.15961,4.15961,4.15272,4.15541,6760000.0
2009-09-22 21:43:00,4.15815,4.16058,4.15021,4.15747,7880000.0
2009-09-22 21:44:00,4.15846,4.16163,4.15575,4.15575,4510000.0
2009-09-22 21:45:00,4.15297,4.16301,4.15297,4.15687,9760000.0
2009-09-22 21:46:00,4.14842,4.15803,4.1484,4.15428,5270000.0
2009-09-22 21:47:00,4.16139,4.16139,4.1502,4.15899,7510000.0
2009-09-22 21:48:00,4.15592,4.16141,4.15592,4.1605,5260000.0
2009-09-22 21:49:00,4.15689,4.16078,4.14933,4.16078,4880000.0
2009-09-22 21:50:00,4.15625,4.1619,4.15625,4.15982,7880000.0
2009-09-22 21:51:00,4.16134,4.16134,4.15034,4.15034,4880000.0
2009-09-22 21:52:00,4.16203,4.16471,4.15434,4.16233,5640000.0
2009-09-22 21:53:00,4.15921,4.15986,4.15005,4.1585,7130000.0
2009-09-22 21:54:00,4.16165,4.16238,4.15209,4.16028,6380000.0
2009-09-22 21:55:00,4.15997,4.16065,4.15584,4.1605,6000000.0
2009-09-22 21:56:00,4.15298,4.1578,4.14698,4.1576,5250000.0
2009-09-22 21:57:00,4.15092,4.16161,4.15092,4.16161,4130000.0
2009-09-22 21:58:00,4.16078,4.16136,4.15632,4.16081,4510000.0
2009-09-22 21:59:00,4.16114,4.16114,4.15188,4.15188,6010000.0
2009-09-22 22:00:00,4.16035,4.16035,4.15051,4.15051,5630000.0
2009-09-22 22:01:00,4.14953,4.15873,4.14953,4.15582,5260000.0
2009-09-22 22:02:00,4.15523,4.16111,4.1501,4.1509,6760000.0
2009-09-22 22:03:00,4.15349,4.16153,4.15142,4.16153,5260000.0
2009-09-22 22:04:00,4.15525,4.16025,4.15066,4.1586,6000000.0
2009-09-22 22:05:00,4.15376,4.16427,4.15169,4.16099,7880000.0
2009-09-22 22:06:00,4.16208,4.16208,4.15251,4.15646,4880000.0
2009-09-22 22:07:00,4.15966,4.16111,4.1507,4.15624,7130000.0
2009-09-22 22:08:00,4.15473,4.15942,4.14925,4.14925,7880000.0
2009-09-22 22:09:00,4.15866,4.16047,4.14712,4.16047,6010000.0
2009-09-22 22:10:00,4.16134,4.16134,4.15635,4.15703,4510000.0
2009-09-22 22:11:00,4.15111,4.15803,4.14656,4.1537,6760000.0
2009-09-22 22:12:00,4.15237,4.15988,4.15237,4.15955,6000000.0
2009-09-22 22:13:00,4.15742,4.15838,4.15659,4.15838,4500000.0
2009-09-22 22:14:00,4.15741,4.15777,4.1515,4.15777,4140000.0
2009-09-22 22:15:00,4.15886,4.15894,4.14954,4.15894,5630000.0
2009-09-22 22:16:00,4.15873,4.15873,4.15301,4.15717,5630000.0
2009-09-22 22:17:00,4.15632,4.15958,4.15382,4.15899,6010000.0
2009-09-22 22:18:00,4.1555,4.15915,4.15289,4.15615,6000000.0
2009-09-22 22:19:00,4.15286,4.16125,4.14767,4.15372,6750000.0
2009-09-22 22:20:00,4.16003,4.16299,4.15136,4.15136,7880000.0
2009-09-22 22:21:00,4.15696,4.15948,4.14928,4.15551,8250000.0
2009-09-22 22:22:00,4.15749,4.15766,4.15119,4.15585,6010000.0
2009-09-22 22:23:00,4.15617,4.1583,4.1488,4.15538,6380000.0
2009-09-22 22:24:00,4.15362,4.15851,4.14829,4.15814,4880000.0
2009-09-22 22:25:00,4.15719,4.15852,4.15209,4.15514,4880000.0
2009-09-22 22:26:00,4.15688,4.1585,4.15234,4.1581,5250000.0
2009-09-22 22:27:00,4.15277,4.15887,4.15277,4.15887,5630000.0
2009-09-22 22:28:00,4.15665,4.15961,4.1542,4.1582,5260000.0
2009-09-22 22:29:00,4.15457,4.15723,4.15039,4.15689,7130000.0
2009-09-22 22:30:00,4.15672,4.15802,4.14662,4.15714,6010000.0
2009-09-22 22:31:00,4.15496,4.15575,4.1464,4.15382,4880000.0
2009-09-22 22:32:00,4.15934,4.15934,4.14909,4.15754,5630000.0
2009-09-22 22:33:00,4.15369,4.15746,4.1514,4.1514,6380000.0
2009-09-22 22:34:00,4.14806,4.15825,4.14806,4.1581,6750000.0
2009-09-22 22:35:00,4.15494,4.15692,4.15262,4.15477,5640000.0
2009-09-22 22:36:00,4.15597,4.15799,4.1512,4.15493,4880000.0
2009-09-22 22:37:00,4.15154,4.15609,4.14923,4.15609,5250000.0
2009-09-22 22:38:00,4.15446,4.15645,4.15133,4.15645,5250000.0
2009-09-22 22:39:00,4.15703,4.15703,4.15109,4.15117,5250000.0
2009-09-22 22:40:00,4.14467,4.15392,4.14273,4.15392,7500000.0
2009-09-22 22:41:00,4.14764,4.1577,4.14764,4.15732,6750000.0
2009-09-22 22:42:00,4.14839,4.15794,4.14839,4.15333,6380000.0
2009-09-22 22:43:00,4.15533,4.15769,4.1504,4.15638,6000000.0
2009-09-22 22:44:00,4.14948,4.15869,4.14861,4.15485,4890000.0
2009-09-22 22:45:00,4.14991,4.15888,4.14991,4.15355,9010000.0
2009-09-22 22:46:00,4.15864,4.15864,4.15218,4.15516,5630000.0
2009-09-22 22:47:00,4.15837,4.15961,4.15538,4.15961,6750000.0
2009-09-22 22:48:00,4.15028,4.15881,4.14802,4.15263,6000000.0
2009-09-22 22:49:00,4.15049,4.16094,4.15049,4.15857,5630000.0
2009-09-22 22:50:00,4.15837,4.15837,4.14763,4.15635,6000000.0
2009-09-22 22:51:00,4.15691,4.15911,4.15373,4.15472,6760000.0
2009-09-22 22:52:00,4.15549,4.15765,4.14822,4.15619,6010000.0
2009-09-22 22:53:00,4.15357,4.15706,4.14779,4.15603,6010000.0
2009-09-22 22:54:00,4.15397,4.15784,4.14742,4.15293,7880000.0
2009-09-22 22:55:00,4.15303,4.16179,4.15303,4.15317,8250000.0
2009-09-22 22:56:00,4.1534,4.15736,4.14855,4.14855,3750000.0
2009-09-22 22:57:00,4.15371,4.15907,4.15371,4.15907,2250000.0
2009-09-22 22:58:00,4.15647,4.15691,4.15246,4.15482,5630000.0
2009-09-22 22:59:00,4.14829,4.16077,4.14829,4.15703,5630000.0
2009-09-22 23:00:00,4.15248,4.16129,4.14867,4.15668,6760000.0
2009-09-22 23:01:00,4.15746,4.15754,4.15497,4.15591,6390000.0
2009-09-22 23:02:00,4.15582,4.15842,4.15255,4.15842,5630000.0
2009-09-22 23:03:00,4.15535,4.15821,4.15535,4.15821,4130000.0
2009-09-22 23:04:00,4.15866,4.15989,4.15213,4.15877,5250000.0
2009-09-22 23:05:00,4.15893,4.15893,4.14969,4.15619,5250000.0
2009-09-22 23:06:00,4.15501,4.15825,4.14735,4.15825,5260000.0
2009-09-22 23:08:00,4.15717,4.15717,4.14994,4.15182,6000000.0
2009-09-22 23:09:00,4.15844,4.1597,4.15456,4.15456,6750000.0
2009-09-22 23:10:00,4.15449,4.15592,4.14574,4.15135,7510000.0
2009-09-22 23:11:00,4.15265,4.1578,4.15265,4.15712,5640000.0
2009-09-22 23:12:00,4.1565,4.15677,4.15147,4.15243,4510000.0
2009-09-22 23:13:00,4.15832,4.15832,4.15051,4.15233,6010000.0
2009-09-22 23:14:00,4.15633,4.15812,4.14743,4.15798,4510000.0
2009-09-22 23:15:00,4.15667,4.15843,4.15264,4.15843,6000000.0
2009-09-22 23:16:00,4.15743,4.15751,4.14815,4.15737,4890000.0
2009-09-22 23:17:00,4.15834,4.15834,4.15098,4.15323,5630000.0
2009-09-22 23:18:00,4.15269,4.15878,4.1491,4.15569,5630000.0
2009-09-22 23:19:00,4.15467,4.15908,4.14902,4.15587,4880000.0
2009-09-22 23:20:00,4.15369,4.15847,4.14558,4.15847,6000000.0
2009-09-22 23:21:00,4.15572,4.15797,4.15572,4.15797,2630000.0
2009-09-22 23:22:00,4.1586,4.1587,4.15351,4.15351,2250000.0
2009-09-22 23:23:00,4.14773,4.15318,4.14773,4.15318,2250000.0
2009-09-22 23:24:00,4.15879,4.15879,4.15354,4.15713,3000000.0
2009-09-22 23:25:00,4.15762,4.15848,4.15762,4.15848,1130000.0
2009-09-22 23:26:00,4.15942,4.15942,4.14997,4.15813,7500000.0
2009-09-22 23:27:00,4.15847,4.15936,4.15276,4.15877,7880000.0
2009-09-22 23:28:00,4.15438,4.15837,4.14656,4.1522,4880000.0
2009-09-22 23:29:00,4.15462,4.15885,4.15347,4.15885,5250000.0
2009-09-22 23:31:00,4.15466,4.15863,4.15384,4.15797,5250000.0
2009-09-22 23:33:00,4.15804,4.15865,4.15267,4.15458,6010000.0
2009-09-22 23:34:00,4.15647,4.15747,4.14613,4.15747,7130000.0
2009-09-22 23:35:00,4.15698,4.1584,4.15253,4.15813,7510000.0
2009-09-22 23:36:00,4.15612,4.15832,4.15163,4.15792,3380000.0
2009-09-22 23:37:00,4.15963,4.16177,4.15541,4.15541,5250000.0
2009-09-22 23:38:00,4.15698,4.15702,4.15075,4.15075,9380000.0
2009-09-22 23:39:00,4.15742,4.1591,4.15333,4.15747,10880000.0
2009-09-22 23:40:00,4.15926,4.15973,4.15014,4.15907,12010000.0
2009-09-22 23:41:00,4.14692,4.15893,4.14692,4.15893,9400000.0
2009-09-22 23:42:00,4.15357,4.16121,4.15357,4.15499,8630000.0
2009-09-22 23:43:00,4.15508,4.15725,4.15313,4.15313,3380000.0
2009-09-22 23:44:00,4.14913,4.15931,4.14913,4.15773,6010000.0
2009-09-22 23:45:00,4.15748,4.15748,4.15239,4.15239,7500000.0
2009-09-22 23:46:00,4.15888,4.15888,4.14932,4.15719,4880000.0
2009-09-22 23:52:00,4.15757,4.15968,4.14861,4.15472,5630000.0
2009-09-22 23:53:00,4.15087,4.16501,4.15087,4.15944,9010000.0
2009-09-22 23:54:00,4.15588,4.15588,4.15588,4.15588,750000.0
2009-09-22 23:55:00,4.157,4.15863,4.1491,4.15737,7140000.0
2009-09-22 23:56:00,4.15879,4.16022,4.15082,4.16022,6010000.0
2009-09-22 23:57:00,4.15988,4.15988,4.15484,4.15849,5630000.0
2009-09-22 23:58:00,4.15298,4.16018,4.15032,4.15897,6390000.0
2009-09-22 23:59:00,4.15836,4.15944,4.15566,4.15566,3760000.0
2009-09-23 00:00:00,4.15834,4.15844,4.15158,4.15844,4140000.0
2009-09-23 00:04:00,4.15959,4.15959,4.14827,4.15862,6760000.0
2009-09-23 00:05:00,4.15869,4.15958,4.14988,4.15814,6010000.0
2009-09-23 00:07:00,4.15948,4.15948,4.15444,4.15909,7500000.0
2009-09-23 00:08:00,4.15882,4.15882,4.14942,4.15507,4890000.0
2009-09-23 00:09:00,4.14861,4.15788,4.14861,4.15225,7140000.0
2009-09-23 00:10:00,4.15012,4.15957,4.15012,4.15857,6000000.0
2009-09-23 00:11:00,4.15972,4.15972,4.15055,4.15428,7510000.0
2009-09-23 00:12:00,4.15906,4.15906,4.15484,4.15851,4510000.0
2009-09-23 00:13:00,4.15766,4.16048,4.15058,4.1593,5250000.0
2009-09-23 00:14:00,4.158,4.15826,4.15294,4.15294,4880000.0
2009-09-23 00:15:00,4.15366,4.16002,4.15062,4.15627,9750000.0
2009-09-23 00:16:00,4.14862,4.15844,4.14862,4.15737,5630000.0
2009-09-23 00:17:00,4.15565,4.15812,4.15247,4.15518,5630000.0
2009-09-23 00:18:00,4.15798,4.158,4.14862,4.158,7510000.0
2009-09-23 00:20:00,4.15824,4.1597,4.15052,4.15376,4880000.0
2009-09-23 00:22:00,4.15249,4.15853,4.14608,4.15248,6010000.0
2009-09-23 00:23:00,4.15423,4.15802,4.14678,4.14678,7500000.0
2009-09-23 00:25:00,4.15766,4.15965,4.15366,4.15671,6750000.0
2009-09-23 00:27:00,4.15847,4.15847,4.15357,4.1579,4890000.0
2009-09-23 00:29:00,4.15439,4.15937,4.15439,4.15837,4890000.0
2009-09-23 00:31:00,4.1508,4.16241,4.1508,4.15969,6380000.0
2009-09-23 00:32:00,4.15088,4.16098,4.15088,4.1599,6380000.0
2009-09-23 00:34:00,4.15865,4.15865,4.15128,4.15195,5630000.0
2009-09-23 00:36:00,4.15298,4.15813,4.14724,4.15813,3400000.0
2009-09-23 00:38:00,4.15959,4.15959,4.15362,4.1563,4890000.0
2009-09-23 00:40:00,4.15415,4.16037,4.15415,4.15923,5630000.0
2009-09-23 00:41:00,4.15872,4.15872,4.14982,4.15851,6380000.0
2009-09-23 00:43:00,4.15685,4.15807,4.15096,4.15187,4140000.0
2009-09-23 00:44:00,4.15364,4.15859,4.15364,4.15497,3380000.0
2009-09-23 00:45:00,4.14973,4.1592,4.14973,4.15454,5270000.0
2009-09-23 00:46:00,4.15806,4.15873,4.14932,4.15804,5260000.0
2009-09-23 00:47:00,4.15735,4.15933,4.14954,4.15838,3770000.0
2009-09-23 00:48:00,4.1514,4.1628,4.1514,4.1598,5630000.0
2009-09-23 00:50:00,4.15293,4.15822,4.15293,4.15314,5260000.0
2009-09-23 00:51:00,4.15467,4.15842,4.14718,4.15842,4500000.0
2009-09-23 00:52:00,4.15688,4.15856,4.15275,4.15305,4510000.0
2009-09-23 00:54:00,4.15414,4.15835,4.14878,4.15372,5650000.0
2009-09-23 00:55:00,4.15332,4.15867,4.15332,4.15354,4880000.0
2009-09-23 00:56:00,4.15487,4.15801,4.14922,4.1573,4880000.0
2009-09-23 00:58:00,4.15703,4.15703,4.15022,4.15022,5630000.0
2009-09-23 00:59:00,4.15776,4.15831,4.15114,4.15667,5630000.0
2009-09-23 01:00:00,4.14961,4.15794,4.14961,4.15484,8250000.0
2009-09-23 01:01:00,4.1535,4.16056,4.1535,4.15403,6000000.0
2009-09-23 01:02:00,4.15554,4.15966,4.1504,4.15803,6000000.0
2009-09-23 01:03:00,4.15864,4.15864,4.14868,4.15338,5630000.0
2009-09-23 01:04:00,4.15192,4.16078,4.15192,4.15408,5250000.0
2009-09-23 01:05:00,4.15952,4.15952,4.15012,4.15444,7880000.0
2009-09-23 01:06:00,4.15853,4.15879,4.15309,4.15707,5250000.0
2009-09-23 01:07:00,4.15778,4.1597,4.15547,4.15849,4890000.0
2009-09-23 01:09:00,4.15771,4.15963,4.14992,4.15557,6380000.0
2009-09-23 01:10:00,4.15541,4.15948,4.15377,4.15796,4880000.0
2009-09-23 01:12:00,4.15918,4.15918,4.14982,4.15446,6000000.0
2009-09-23 01:13:00,4.15426,4.16055,4.15015,4.15399,6770000.0
2009-09-23 01:15:00,4.15483,4.15857,4.1544,4.15857,3750000.0
2009-09-23 01:16:00,4.15286,4.15959,4.15286,4.15533,4500000.0
2009-09-23 01:17:00,4.15751,4.15848,4.14935,4.15698,8250000.0
2009-09-23 01:18:00,4.15282,4.15751,4.15215,4.15672,9000000.0
2009-09-23 01:19:00,4.15609,4.15954,4.14889,4.1585,6390000.0
2009-09-23 01:20:00,4.15952,4.16023,4.15522,4.16023,4520000.0
2009-09-23 01:21:00,4.15269,4.15768,4.14813,4.15761,5630000.0
2009-09-23 01:22:00,4.15449,4.15941,4.14802,4.15358,6760000.0
2009-09-23 01:23:00,4.1538,4.16017,4.15162,4.15463,5640000.0
2009-09-23 01:24:00,4.1591,4.16025,4.1555,4.15754,4880000.0
2009-09-23 01:25:00,4.15217,4.15746,4.14574,4.15321,9010000.0
2009-09-23 01:26:00,4.15984,4.16235,4.15471,4.15529,6400000.0
2009-09-23 01:27:00,4.15603,4.16079,4.15454,4.16016,4880000.0
2009-09-23 01:28:00,4.15671,4.15852,4.15383,4.15841,4510000.0
2009-09-23 01:29:00,4.15748,4.15792,4.14598,4.15792,7140000.0
2009-09-23 01:30:00,4.15845,4.15996,4.15404,4.15735,6020000.0
2009-09-23 01:31:00,4.15752,4.15854,4.15476,4.15682,5250000.0
2009-09-23 01:32:00,4.15666,4.15806,4.14889,4.15773,4510000.0
2009-09-23 01:33:00,4.1538,4.15969,4.1538,4.15844,5250000.0
2009-09-23 01:34:00,4.15747,4.15867,4.14876,4.15307,6000000.0
2009-09-23 01:35:00,4.1578,4.15881,4.153,4.15741,6760000.0
2009-09-23 01:36:00,4.15473,4.16008,4.15384,4.15742,4880000.0
2009-09-23 01:37:00,4.15582,4.16136,4.15073,4.15073,5250000.0
2009-09-23 01:38:00,4.15725,4.1578,4.15149,4.15327,6000000.0
2009-09-23 01:40:00,4.15506,4.15893,4.15359,4.15359,5260000.0
2009-09-23 01:41:00,4.15374,4.15931,4.15184,4.15374,6760000.0
2009-09-23 01:43:00,4.15262,4.15833,4.1513,4.15833,5250000.0
2009-09-23 01:44:00,4.15437,4.16001,4.15437,4.15568,6750000.0
2009-09-23 01:45:00,4.15859,4.15984,4.14976,4.15534,16140000.0
2009-09-23 01:46:00,4.1533,4.16012,4.15269,4.15774,7130000.0
2009-09-23 01:47:00,4.1594,4.15954,4.15484,4.15941,5630000.0
2009-09-23 01:48:00,4.15938,4.15938,4.14768,4.15566,7140000.0
2009-09-23 01:49:00,4.1559,4.15783,4.15202,4.15559,6020000.0
2009-09-23 01:50:00,4.15682,4.16189,4.15432,4.15806,7880000.0
2009-09-23 01:51:00,4.15556,4.16007,4.15301,4.15301,7880000.0
2009-09-23 01:52:00,4.15978,4.16012,4.15555,4.16002,6010000.0
2009-09-23 01:54:00,4.15993,4.16012,4.15053,4.16012,9750000.0
2009-09-23 01:55:00,4.16056,4.16137,4.1517,4.15985,7500000.0
2009-09-23 01:56:00,4.15986,4.16086,4.15395,4.15777,8250000.0
2009-09-23 01:57:00,4.16071,4.1614,4.15618,4.15817,6760000.0
2009-09-23 01:58:00,4.15627,4.16008,4.15627,4.16007,4880000.0
2009-09-23 02:01:00,4.15577,4.15983,4.15577,4.15975,4510000.0
2009-09-23 02:02:00,4.15839,4.15839,4.15697,4.15697,1500000.0
2009-09-23 02:03:00,4.15941,4.16002,4.15383,4.15383,8250000.0
2009-09-23 02:04:00,4.15785,4.15905,4.15555,4.156,4130000.0
2009-09-23 02:05:00,4.15242,4.16124,4.15242,4.15849,6000000.0
2009-09-23 02:06:00,4.15781,4.16089,4.15453,4.16089,7130000.0
2009-09-23 02:07:00,4.15137,4.16116,4.15137,4.15982,5250000.0
2009-09-23 02:08:00,4.1557,4.15989,4.1557,4.15626,3380000.0
2009-09-23 02:09:00,4.16072,4.16244,4.15246,4.16083,4880000.0
2009-09-23 02:10:00,4.1594,4.15977,4.15487,4.15953,5250000.0
2009-09-23 02:11:00,4.1594,4.16051,4.15298,4.16051,3380000.0
2009-09-23 02:12:00,4.16034,4.16037,4.15771,4.15976,6380000.0
2009-09-23 02:13:00,4.14902,4.16056,4.14902,4.16056,6000000.0
2009-09-23 02:14:00,4.16003,4.16042,4.15903,4.15903,1880000.0
2009-09-23 02:15:00,4.15706,4.16199,4.15141,4.15594,14260000.0
2009-09-23 02:17:00,4.15565,4.16087,4.15202,4.16068,4500000.0
2009-09-23 02:19:00,4.15999,4.15999,4.15634,4.15634,3380000.0
2009-09-23 02:20:00,4.15942,4.15967,4.15092,4.15092,2630000.0
2009-09-23 02:21:00,4.16082,4.16082,4.158,4.15869,3380000.0
2009-09-23 02:22:00,4.16057,4.16057,4.15396,4.15815,6000000.0
2009-09-23 02:24:00,4.1547,4.1601,4.1547,4.15693,3010000.0
2009-09-23 02:25:00,4.15927,4.16007,4.15478,4.16004,3380000.0
2009-09-23 02:26:00,4.16009,4.16104,4.15563,4.16021,5260000.0
2009-09-23 02:27:00,4.15082,4.16017,4.15082,4.15492,2630000.0
2009-09-23 02:28:00,4.16096,4.16096,4.14846,4.15721,3000000.0
2009-09-23 02:29:00,4.16012,4.16012,4.1564,4.15651,2640000.0
2009-09-23 02:30:00,4.16091,4.16145,4.15634,4.16097,10510000.0
2009-09-23 02:31:00,4.15903,4.16033,4.15897,4.16033,3000000.0
2009-09-23 02:32:00,4.15964,4.15964,4.15899,4.15899,1880000.0
2009-09-23 02:33:00,4.16048,4.16098,4.15732,4.15764,5280000.0
2009-09-23 02:34:00,4.15737,4.1616,4.15172,4.16115,3390000.0
2009-09-23 02:35:00,4.14652,4.15854,4.14652,4.15854,3750000.0
2009-09-23 02:37:00,4.15929,4.16072,4.15538,4.15564,5250000.0
2009-09-23 02:39:00,4.15801,4.15861,4.15234,4.15861,4510000.0
2009-09-23 02:40:00,4.16018,4.16018,4.1548,4.1548,4500000.0
2009-09-23 02:41:00,4.15803,4.15873,4.1508,4.15873,1510000.0
2009-09-23 02:42:00,4.1599,4.16076,4.15823,4.16035,4500000.0
2009-09-23 02:43:00,4.15794,4.16002,4.15794,4.16002,1130000.0
2009-09-23 02:44:00,4.15682,4.16072,4.15682,4.16057,4880000.0
2009-09-23 02:45:00,4.16109,4.16109,4.15462,4.16037,4130000.0
2009-09-23 02:46:00,4.16083,4.16153,4.15702,4.16074,5630000.0
2009-09-23 02:47:00,4.15922,4.16058,4.15112,4.1599,10140000.0
2009-09-23 02:48:00,4.16134,4.16134,4.15211,4.16121,8640000.0
2009-09-23 02:49:00,4.16062,4.16062,4.15117,4.15933,7130000.0
2009-09-23 02:50:00,4.15969,4.16063,4.15396,4.15994,7510000.0
2009-09-23 02:51:00,4.15472,4.15974,4.15014,4.15974,7510000.0
2009-09-23 02:53:00,4.15974,4.16013,4.15873,4.15873,6000000.0
2009-09-23 02:54:00,4.15198,4.15861,4.14905,4.15861,3000000.0
2009-09-23 02:55:00,4.15518,4.16059,4.15499,4.16007,5250000.0
2009-09-23 02:56:00,4.15753,4.15952,4.15732,4.15847,4500000.0
2009-09-23 02:57:00,4.16138,4.16212,4.16027,4.16212,3750000.0
2009-09-23 02:58:00,4.15688,4.16093,4.15688,4.15896,1880000.0
2009-09-23 02:59:00,4.15951,4.16071,4.15876,4.16052,2630000.0
2009-09-23 03:00:00,4.15379,4.16518,4.15379,4.15583,10880000.0
2009-09-23 03:01:00,4.15909,4.15909,4.15909,4.15909,750000.0
2009-09-23 03:02:00,4.15879,4.16061,4.15457,4.15802,8250000.0
2009-09-23 03:03:00,4.15996,4.16042,4.15869,4.16009,4500000.0
2009-09-23 03:04:00,4.15669,4.16017,4.15597,4.16017,3000000.0
2009-09-23 03:05:00,4.15941,4.1606,4.15614,4.15892,5250000.0
2009-09-23 03:06:00,4.15515,4.16031,4.15515,4.15849,5250000.0
2009-09-23 03:07:00,4.15967,4.16048,4.15967,4.16048,1130000.0
2009-09-23 03:08:00,4.15698,4.16028,4.15698,4.16028,1500000.0
2009-09-23 03:09:00,4.16008,4.16124,4.1572,4.1572,3750000.0
2009-09-23 03:10:00,4.15995,4.16022,4.15508,4.16022,4500000.0
2009-09-23 03:11:00,4.15191,4.16179,4.15191,4.15787,2250000.0
2009-09-23 03:12:00,4.15867,4.16016,4.15494,4.15883,4500000.0
2009-09-23 03:13:00,4.158,4.16064,4.158,4.16064,2250000.0
2009-09-23 03:14:00,4.15982,4.15989,4.15466,4.15733,5250000.0
2009-09-23 03:15:00,4.1594,4.15974,4.15454,4.15454,5630000.0
2009-09-23 03:16:00,4.15687,4.16013,4.15528,4.15528,2250000.0
2009-09-23 03:17:00,4.1576,4.1623,4.1576,4.15905,6000000.0
2009-09-23 03:20:00,4.15954,4.15954,4.15311,4.15398,3750000.0
2009-09-23 03:21:00,4.15391,4.1596,4.15391,4.1596,6760000.0
2009-09-23 03:22:00,4.16062,4.16068,4.15901,4.1606,4880000.0
2009-09-23 03:23:00,4.15838,4.16025,4.15505,4.16025,5630000.0
2009-09-23 03:24:00,4.16055,4.16217,4.15505,4.16079,7510000.0
2009-09-23 03:26:00,4.15664,4.16052,4.15664,4.16017,5250000.0
2009-09-23 03:27:00,4.15882,4.16048,4.15809,4.15809,2630000.0
2009-09-23 03:29:00,4.15702,4.16168,4.15702,4.16104,5250000.0
2009-09-23 03:30:00,4.16152,4.16152,4.15651,4.15651,4880000.0
2009-09-23 03:31:00,4.16065,4.16099,4.15165,4.16099,8640000.0
2009-09-23 03:32:00,4.16022,4.16022,4.15077,4.15893,7500000.0
2009-09-23 03:33:00,4.16028,4.16118,4.15444,4.15809,7510000.0
2009-09-23 03:34:00,4.15197,4.16253,4.15197,4.15583,5260000.0
2009-09-23 03:35:00,4.15827,4.16321,4.15827,4.16156,4510000.0
2009-09-23 03:36:00,4.16103,4.16103,4.15831,4.16051,2260000.0
2009-09-23 03:37:00,4.15518,4.15677,4.15518,4.15677,1500000.0
2009-09-23 03:38:00,4.15665,4.16079,4.15665,4.16028,4510000.0
2009-09-23 03:40:00,4.15639,4.16011,4.1557,4.1601,5250000.0
2009-09-23 03:42:00,4.15717,4.16098,4.15717,4.16097,5250000.0
2009-09-23 03:43:00,4.15946,4.15946,4.15862,4.15862,760000.0
2009-09-23 03:44:00,4.15603,4.15983,4.15603,4.1586,3750000.0
2009-09-23 03:45:00,4.15668,4.16332,4.15668,4.1613,9000000.0
2009-09-23 03:47:00,4.15752,4.16114,4.15609,4.16114,3750000.0
2009-09-23 03:49:00,4.15653,4.16039,4.15638,4.16039,5250000.0
2009-09-23 03:50:00,4.16163,4.16193,4.15594,4.15594,2250000.0
2009-09-23 03:51:00,4.15774,4.16286,4.15774,4.16112,5250000.0
2009-09-23 03:52:00,4.1605,4.1605,4.15833,4.16012,2250000.0
2009-09-23 03:53:00,4.16026,4.16126,4.15717,4.15717,5250000.0
2009-09-23 03:54:00,4.15439,4.15852,4.15439,4.15651,2250000.0
2009-09-23 03:55:00,4.15685,4.16057,4.15685,4.16057,3380000.0
2009-09-23 03:57:00,4.15576,4.16084,4.14944,4.15083,6760000.0
2009-09-23 03:58:00,4.15753,4.15955,4.14798,4.1543,6380000.0
2009-09-23 03:59:00,4.15778,4.15985,4.15544,4.15544,2640000.0
2009-09-23 04:00:00,4.15171,4.16595,4.15171,4.15287,13150000.0
2009-09-23 04:01:00,4.15984,4.16025,4.14903,4.16024,4510000.0
2009-09-23 04:02:00,4.15692,4.16119,4.15692,4.1579,4140000.0
2009-09-23 04:03:00,4.15075,4.15552,4.15075,4.15552,760000.0
2009-09-23 04:04:00,4.15816,4.15883,4.15588,4.15588,2250000.0
2009-09-23 04:05:00,4.15655,4.16049,4.15655,4.16037,5250000.0
2009-09-23 04:06:00,4.15653,4.15653,4.15579,4.15579,1500000.0
2009-09-23 04:07:00,4.15674,4.16071,4.15674,4.16071,4140000.0
2009-09-23 04:08:00,4.16032,4.16074,4.16032,4.16074,1500000.0
2009-09-23 04:09:00,4.16019,4.16089,4.15341,4.16089,4510000.0
2009-09-23 04:10:00,4.15514,4.15514,4.15514,4.15514,750000.0
2009-09-23 04:11:00,4.15942,4.1595,4.1532,4.15502,6000000.0
2009-09-23 04:12:00,4.14897,4.16232,4.14897,4.16118,4510000.0
2009-09-23 04:13:00,4.15856,4.16054,4.14987,4.15582,4510000.0
2009-09-23 04:14:00,4.16031,4.16075,4.15131,4.1593,3760000.0
2009-09-23 04:15:00,4.15926,4.1614,4.15179,4.15685,7130000.0
2009-09-23 04:16:00,4.15585,4.16036,4.15018,4.15018,4880000.0
2009-09-23 04:17:00,4.16038,4.16086,4.15338,4.15977,4130000.0
2009-09-23 04:18:00,4.16115,4.16115,4.15584,4.15584,4510000.0
2009-09-23 04:19:00,4.16088,4.16088,4.15117,4.16073,6000000.0
2009-09-23 04:20:00,4.15722,4.1605,4.15566,4.15992,3750000.0
2009-09-23 04:21:00,4.16031,4.16112,4.15428,4.15785,7130000.0
2009-09-23 04:22:00,4.15839,4.16002,4.14834,4.15919,3760000.0
2009-09-23 04:23:00,4.15411,4.16075,4.15317,4.1572,9010000.0
2009-09-23 04:24:00,4.15906,4.16053,4.15906,4.16053,1500000.0
2009-09-23 04:27:00,4.15968,4.16165,4.1545,4.1545,3380000.0
2009-09-23 04:29:00,4.15456,4.1595,4.15375,4.1595,3760000.0
2009-09-23 04:30:00,4.16163,4.16205,4.15431,4.16099,15770000.0
2009-09-23 04:31:00,4.15637,4.16452,4.15637,4.16075,3380000.0
2009-09-23 04:32:00,4.15633,4.16089,4.15546,4.15658,6380000.0
2009-09-23 04:34:00,4.15679,4.16138,4.15105,4.16125,7880000.0
2009-09-23 04:35:00,4.15865,4.15865,4.14733,4.14733,4130000.0
2009-09-23 04:36:00,4.16154,4.16154,4.16037,4.16109,6000000.0
2009-09-23 04:37:00,4.15889,4.16063,4.15558,4.15657,4500000.0
2009-09-23 04:38:00,4.159,4.1608,4.159,4.15992,3750000.0
2009-09-23 04:39:00,4.15948,4.15983,4.15687,4.15687,4500000.0
2009-09-23 04:40:00,4.16056,4.16056,4.15751,4.15751,3380000.0
2009-09-23 04:41:00,4.159,4.1612,4.159,4.1612,3000000.0
2009-09-23 04:42:00,4.15869,4.16053,4.15488,4.16053,5630000.0
2009-09-23 04:43:00,4.16065,4.16065,4.15109,4.1604,6000000.0
2009-09-23 04:44:00,4.15931,4.16019,4.15211,4.15792,3760000.0
2009-09-23 04:45:00,4.15796,4.16274,4.15259,4.16028,6750000.0
2009-09-23 04:46:00,4.15806,4.16001,4.15575,4.15575,2250000.0
2009-09-23 04:47:00,4.1587,4.1619,4.15128,4.15128,6380000.0
2009-09-23 04:48:00,4.1604,4.16214,4.15705,4.15705,4880000.0
2009-09-23 04:49:00,4.15603,4.16211,4.15603,4.15886,6000000.0
2009-09-23 04:50:00,4.16033,4.16089,4.15522,4.16067,5630000.0
2009-09-23 04:51:00,4.15577,4.16085,4.15396,4.15952,6760000.0
2009-09-23 04:52:00,4.16062,4.1611,4.15893,4.15893,6000000.0
2009-09-23 04:53:00,4.15929,4.16056,4.15391,4.16028,6000000.0
2009-09-23 04:54:00,4.16094,4.16094,4.14812,4.15715,11250000.0
2009-09-23 04:55:00,4.15146,4.1644,4.15146,4.15979,10140000.0
2009-09-23 04:56:00,4.15899,4.15912,4.14917,4.15471,6000000.0
2009-09-23 04:57:00,4.15604,4.16064,4.14975,4.16064,8630000.0
2009-09-23 04:59:00,4.15489,4.16055,4.14938,4.1594,12380000.0
2009-09-23 05:00:00,4.15857,4.16169,4.15175,4.15794,12760000.0
2009-09-23 05:01:00,4.16096,4.16097,4.15101,4.16094,6390000.0
2009-09-23 05:02:00,4.15747,4.16182,4.15569,4.15676,5260000.0
2009-09-23 05:03:00,4.15578,4.16157,4.15024,4.16058,7880000.0
2009-09-23 05:05:00,4.15612,4.16118,4.15396,4.15886,3380000.0
2009-09-23 05:06:00,4.16007,4.1605,4.15549,4.16016,7130000.0
2009-09-23 05:07:00,4.15877,4.16113,4.15526,4.15744,7140000.0
2009-09-23 05:08:00,4.15758,4.16272,4.15618,4.1608,4140000.0
2009-09-23 05:09:00,4.15475,4.15986,4.14817,4.15052,7510000.0
2009-09-23 05:10:00,4.15861,4.16091,4.15062,4.16091,6770000.0
2009-09-23 05:11:00,4.15923,4.16292,4.15322,4.15459,6750000.0
2009-09-23 05:12:00,4.1599,4.16103,4.15423,4.15584,7500000.0
2009-09-23 05:13:00,4.1549,4.1588,4.15339,4.1588,4130000.0
2009-09-23 05:14:00,4.16087,4.16148,4.15142,4.15992,5250000.0
2009-09-23 05:15:00,4.15221,4.16172,4.15221,4.15535,11260000.0
2009-09-23 05:16:00,4.16005,4.16119,4.15832,4.15986,5250000.0
2009-09-23 05:17:00,4.161,4.161,4.15428,4.15428,5630000.0
2009-09-23 05:18:00,4.15473,4.16066,4.15473,4.16033,5250000.0
2009-09-23 05:19:00,4.15132,4.16069,4.15113,4.16011,6010000.0
2009-09-23 05:20:00,4.1546,4.15975,4.15322,4.15975,6380000.0
2009-09-23 05:21:00,4.15946,4.16099,4.15568,4.15979,5250000.0
2009-09-23 05:22:00,4.15879,4.15956,4.15082,4.15318,4880000.0
2009-09-23 05:23:00,4.15488,4.16055,4.15488,4.15743,4130000.0
2009-09-23 05:24:00,4.15524,4.16047,4.15493,4.16034,4520000.0
2009-09-23 05:25:00,4.15601,4.16168,4.1549,4.1549,6750000.0
2009-09-23 05:26:00,4.15312,4.16007,4.15023,4.15901,6750000.0
2009-09-23 05:27:00,4.15859,4.1602,4.15524,4.15846,4510000.0
2009-09-23 05:28:00,4.16052,4.16063,4.15518,4.15986,6000000.0
2009-09-23 05:29:00,4.15667,4.16026,4.15667,4.16026,4500000.0
2009-09-23 05:30:00,4.15289,4.16611,4.15289,4.15839,9750000.0
2009-09-23 05:31:00,4.15353,4.16022,4.14924,4.15082,6010000.0
2009-09-23 05:32:00,4.16062,4.16062,4.15476,4.15535,4880000.0
2009-09-23 05:33:00,4.15816,4.15971,4.15492,4.15874,4880000.0
2009-09-23 05:34:00,4.15405,4.15968,4.15405,4.15845,4880000.0
2009-09-23 05:35:00,4.16021,4.16082,4.15548,4.15938,5250000.0
2009-09-23 05:36:00,4.15898,4.15927,4.14958,4.1553,10130000.0
2009-09-23 05:37:00,4.15923,4.16128,4.15923,4.15996,6750000.0
2009-09-23 05:38:00,4.1594,4.16028,4.14979,4.15477,6380000.0
2009-09-23 05:39:00,4.16124,4.16124,4.15699,4.16096,4500000.0
2009-09-23 05:40:00,4.16043,4.16084,4.15563,4.15982,4880000.0
2009-09-23 05:41:00,4.15907,4.15983,4.15114,4.15509,4880000.0
2009-09-23 05:42:00,4.15372,4.16037,4.15372,4.16037,3380000.0
2009-09-23 05:43:00,4.15705,4.16097,4.1559,4.1559,4880000.0
2009-09-23 05:44:00,4.1518,4.16245,4.1518,4.16114,3380000.0
2009-09-23 05:45:00,4.15678,4.16279,4.15021,4.15724,11270000.0
2009-09-23 05:46:00,4.1585,4.1585,4.14882,4.14882,4130000.0
2009-09-23 05:47:00,4.16047,4.1609,4.15508,4.15989,5250000.0
2009-09-23 05:48:00,4.16004,4.16052,4.15404,4.16052,8260000.0
2009-09-23 05:49:00,4.15869,4.16099,4.15869,4.16008,5250000.0
2009-09-23 05:50:00,4.1561,4.16037,4.15238,4.16037,3380000.0
2009-09-23 05:51:00,4.15937,4.16003,4.15642,4.15822,3750000.0
2009-09-23 05:52:00,4.15871,4.15871,4.14752,4.15423,6380000.0
2009-09-23 05:53:00,4.15917,4.16042,4.15112,4.15494,8630000.0
2009-09-23 05:54:00,4.15958,4.15991,4.15268,4.15449,5630000.0
2009-09-23 05:55:00,4.15686,4.1614,4.15686,4.16088,7500000.0
2009-09-23 05:56:00,4.15331,4.1608,4.15331,4.15511,5250000.0
2009-09-23 05:57:00,4.15816,4.16145,4.15087,4.15986,6760000.0
2009-09-23 05:58:00,4.15501,4.16051,4.15501,4.16051,4500000.0
2009-09-23 05:59:00,4.15908,4.15908,4.15065,4.15432,4880000.0
2009-09-23 06:00:00,4.15679,4.16206,4.1514,4.15728,9000000.0
2009-09-23 06:01:00,4.15516,4.16062,4.15125,4.15952,6010000.0
2009-09-23 06:02:00,4.15886,4.16137,4.15098,4.15217,5250000.0
2009-09-23 06:03:00,4.15398,4.16003,4.15398,4.15494,2630000.0
2009-09-23 06:04:00,4.1604,4.16102,4.15572,4.16093,6010000.0
2009-09-23 06:06:00,4.16054,4.16106,4.15447,4.16028,7130000.0
2009-09-23 06:07:00,4.15488,4.15961,4.15082,4.15317,4130000.0
2009-09-23 06:08:00,4.1603,4.1603,4.15321,4.15321,7500000.0
2009-09-23 06:09:00,4.15092,4.16087,4.15092,4.16087,7880000.0
2009-09-23 06:10:00,4.15506,4.16033,4.1495,4.15734,7520000.0
2009-09-23 06:11:00,4.15694,4.16096,4.15497,4.16065,10510000.0
2009-09-23 06:12:00,4.15102,4.16051,4.15102,4.15882,6380000.0
2009-09-23 06:13:00,4.14976,4.1582,4.14976,4.15808,4510000.0
2009-09-23 06:14:00,4.1592,4.16013,4.15116,4.15742,6010000.0
2009-09-23 06:15:00,4.15237,4.16634,4.15237,4.15799,8630000.0
2009-09-23 06:16:00,4.16048,4.16071,4.15647,4.15756,4880000.0
2009-09-23 06:17:00,4.16134,4.16134,4.15153,4.15601,12760000.0
2009-09-23 06:18:00,4.15962,4.16062,4.15004,4.16062,6000000.0
2009-09-23 06:19:00,4.15501,4.16351,4.15501,4.16017,7140000.0
2009-09-23 06:20:00,4.15708,4.16191,4.15258,4.16031,5640000.0
2009-09-23 06:21:00,4.15606,4.16281,4.15231,4.15988,9760000.0
2009-09-23 06:22:00,4.15659,4.16064,4.1498,4.1498,3000000.0
2009-09-23 06:23:00,4.15846,4.16034,4.15476,4.1575,11650000.0
2009-09-23 06:24:00,4.15831,4.16008,4.15047,4.15065,6760000.0
2009-09-23 06:26:00,4.15725,4.1624,4.15173,4.16016,7880000.0
2009-09-23 06:28:00,4.15501,4.16088,4.15362,4.15571,6380000.0
2009-09-23 06:29:00,4.15727,4.16143,4.15012,4.16099,7500000.0
2009-09-23 06:30:00,4.16093,4.16093,4.14999,4.15853,10890000.0
2009-09-23 06:31:00,4.15905,4.15905,4.15382,4.15762,5640000.0
2009-09-23 06:32:00,4.15952,4.15974,4.15398,4.15599,4880000.0
2009-09-23 06:33:00,4.15866,4.16263,4.15127,4.16084,6000000.0
2009-09-23 06:35:00,4.16016,4.16016,4.14953,4.14953,7130000.0
2009-09-23 06:36:00,4.15941,4.16037,4.15396,4.16037,7500000.0
2009-09-23 06:37:00,4.15634,4.16193,4.15192,4.16101,4500000.0
2009-09-23 06:38:00,4.15102,4.16084,4.15102,4.15567,5260000.0
2009-09-23 06:39:00,4.15437,4.16316,4.15437,4.15989,6380000.0
2009-09-23 06:40:00,4.1594,4.16072,4.15102,4.15534,10510000.0
2009-09-23 06:41:00,4.15938,4.16097,4.15516,4.16014,7500000.0
2009-09-23 06:42:00,4.16067,4.16067,4.15571,4.1602,4500000.0
2009-09-23 06:44:00,4.15878,4.16113,4.14993,4.15927,5630000.0
2009-09-23 06:45:00,4.15404,4.16656,4.15404,4.16094,11250000.0
2009-09-23 06:46:00,4.15172,4.16121,4.15172,4.16,4880000.0
2009-09-23 06:47:00,4.16097,4.16141,4.15961,4.16078,5260000.0
2009-09-23 06:48:00,4.15998,4.15998,4.14934,4.15483,6010000.0
2009-09-23 06:49:00,4.15784,4.1607,4.15026,4.1607,6760000.0
2009-09-23 06:50:00,4.15967,4.16019,4.15129,4.16001,4890000.0
2009-09-23 06:51:00,4.15733,4.16298,4.15291,4.16048,6380000.0
2009-09-23 06:52:00,4.16015,4.16034,4.15655,4.16034,5250000.0
2009-09-23 06:53:00,4.15733,4.16092,4.15733,4.15865,3380000.0
2009-09-23 06:54:00,4.15901,4.16045,4.15667,4.16036,2640000.0
2009-09-23 06:55:00,4.15148,4.16066,4.15148,4.16004,8630000.0
2009-09-23 06:56:00,4.16019,4.16019,4.14999,4.14999,7880000.0
2009-09-23 06:57:00,4.15845,4.15972,4.15005,4.15725,8270000.0
2009-09-23 06:58:00,4.14982,4.15956,4.14982,4.15956,4500000.0
2009-09-23 06:59:00,4.15197,4.16463,4.15197,4.16205,5260000.0
2009-09-23 07:00:00,4.15603,4.16171,4.15205,4.15608,9010000.0
2009-09-23 07:01:00,4.15883,4.16079,4.1512,4.16019,6000000.0
2009-09-23 07:02:00,4.1595,4.1595,4.14799,4.14799,4510000.0
2009-09-23 07:03:00,4.16073,4.161,4.15581,4.15631,4880000.0
2009-09-23 07:04:00,4.15904,4.15904,4.1524,4.1524,5630000.0
2009-09-23 07:05:00,4.15936,4.1594,4.14972,4.15835,6010000.0
2009-09-23 07:07:00,4.15996,4.16326,4.15405,4.15663,6010000.0
2009-09-23 07:08:00,4.15451,4.16052,4.1543,4.16045,7900000.0
2009-09-23 07:09:00,4.15486,4.16042,4.1546,4.15572,6760000.0
2009-09-23 07:11:00,4.15629,4.15987,4.15372,4.15507,6020000.0
2009-09-23 07:12:00,4.15738,4.16037,4.15518,4.15927,5250000.0
2009-09-23 07:13:00,4.1512,4.16378,4.1512,4.16155,5630000.0
2009-09-23 07:14:00,4.15943,4.16106,4.15504,4.16037,3750000.0
2009-09-23 07:15:00,4.158,4.1625,4.15198,4.15321,11640000.0
2009-09-23 07:16:00,4.15449,4.15867,4.15301,4.15797,7510000.0
2009-09-23 07:17:00,4.15601,4.15908,4.15579,4.15579,4130000.0
2009-09-23 07:18:00,4.15586,4.16004,4.15074,4.15966,6000000.0
2009-09-23 07:19:00,4.15717,4.15787,4.14723,4.15642,7130000.0
2009-09-23 07:20:00,4.1585,4.1585,4.15229,4.15425,3760000.0
2009-09-23 07:21:00,4.1597,4.16172,4.15041,4.15041,6380000.0
2009-09-23 07:22:00,4.16025,4.16025,4.15419,4.15801,6000000.0
2009-09-23 07:23:00,4.159,4.159,4.14954,4.14954,4130000.0
2009-09-23 07:24:00,4.15402,4.15793,4.14876,4.15793,7130000.0
2009-09-23 07:25:00,4.15579,4.15931,4.15405,4.15931,5250000.0
2009-09-23 07:26:00,4.15557,4.16075,4.15205,4.15629,7130000.0
2009-09-23 07:27:00,4.15933,4.15968,4.1511,4.15446,6000000.0
2009-09-23 07:28:00,4.15327,4.15929,4.14934,4.15929,5250000.0
2009-09-23 07:29:00,4.15463,4.16023,4.15463,4.16023,5630000.0
2009-09-23 07:30:00,4.15039,4.15932,4.15008,4.15497,7890000.0
2009-09-23 07:31:00,4.15173,4.1589,4.15173,4.15486,5250000.0
2009-09-23 07:32:00,4.15965,4.15965,4.1482,4.15869,6010000.0
2009-09-23 07:33:00,4.15942,4.15942,4.1544,4.15853,4880000.0
2009-09-23 07:34:00,4.15557,4.16136,4.15416,4.15416,7510000.0
2009-09-23 07:35:00,4.14913,4.15838,4.14913,4.1576,6380000.0
2009-09-23 07:36:00,4.15481,4.15773,4.14848,4.15656,4500000.0
2009-09-23 07:37:00,4.15525,4.16,4.14962,4.14962,7130000.0
2009-09-23 07:38:00,4.15784,4.15784,4.14942,4.14942,3380000.0
2009-09-23 07:39:00,4.15732,4.15732,4.15348,4.15687,3750000.0
2009-09-23 07:40:00,4.15999,4.15999,4.15487,4.1584,5250000.0
2009-09-23 07:41:00,4.15782,4.16062,4.14936,4.15447,6380000.0
2009-09-23 07:42:00,4.15938,4.16267,4.1516,4.15854,15010000.0
2009-09-23 07:43:00,4.1586,4.15933,4.15129,4.15335,4510000.0
2009-09-23 07:44:00,4.15865,4.15977,4.14804,4.15838,5250000.0
2009-09-23 07:45:00,4.15437,4.16347,4.15045,4.15912,7880000.0
2009-09-23 07:46:00,4.15834,4.15909,4.15349,4.15826,7890000.0
2009-09-23 07:47:00,4.15837,4.15962,4.15402,4.15402,6380000.0
2009-09-23 07:48:00,4.14804,4.15741,4.14804,4.15726,4880000.0
2009-09-23 07:49:00,4.15753,4.16185,4.15432,4.15557,5640000.0
2009-09-23 07:50:00,4.15053,4.15919,4.14921,4.15777,7140000.0
2009-09-23 07:51:00,4.1573,4.1604,4.15491,4.1588,6000000.0
2009-09-23 07:52:00,4.15819,4.15929,4.15217,4.15929,5250000.0
2009-09-23 07:53:00,4.15903,4.15926,4.14979,4.15853,5250000.0
2009-09-23 07:54:00,4.15661,4.15929,4.14945,4.15727,7880000.0
2009-09-23 07:55:00,4.1548,4.1612,4.14824,4.16017,5630000.0
2009-09-23 07:56:00,4.15506,4.15938,4.1537,4.15915,7130000.0
2009-09-23 07:57:00,4.15924,4.15924,4.15004,4.15867,5630000.0
2009-09-23 07:58:00,4.15368,4.15933,4.1516,4.15544,5260000.0
2009-09-23 07:59:00,4.15305,4.1579,4.15305,4.15447,6750000.0
2009-09-23 08:00:00,4.14946,4.16199,4.14946,4.15504,10140000.0
2009-09-23 08:01:00,4.15933,4.15933,4.14871,4.15817,11640000.0
2009-09-23 08:02:00,4.1568,4.15907,4.15139,4.15907,12000000.0
2009-09-23 08:03:00,4.15748,4.15823,4.15137,4.15719,5630000.0
2009-09-23 08:04:00,4.15625,4.16137,4.15199,4.15981,6380000.0
2009-09-23 08:05:00,4.16111,4.16163,4.15157,4.15665,6760000.0
2009-09-23 08:06:00,4.16053,4.1617,4.14987,4.14987,10500000.0
2009-09-23 08:07:00,4.1519,4.16156,4.1519,4.15958,6020000.0
2009-09-23 08:08:00,4.1584,4.16209,4.15498,4.15753,12020000.0
2009-09-23 08:09:00,4.15429,4.16024,4.15426,4.15498,6000000.0
2009-09-23 08:10:00,4.15939,4.16295,4.15344,4.1616,8250000.0
2009-09-23 08:11:00,4.16141,4.16141,4.1546,4.16058,4880000.0
2009-09-23 08:12:00,4.15906,4.16254,4.14824,4.15759,4890000.0
2009-09-23 08:13:00,4.16099,4.16223,4.15368,4.15807,7880000.0
2009-09-23 08:14:00,4.14727,4.15923,4.14727,4.15355,12390000.0
2009-09-23 08:15:00,4.1504,4.16089,4.1504,4.1535,10510000.0
2009-09-23 08:16:00,4.16036,4.16233,4.15161,4.15571,15780000.0
2009-09-23 08:17:00,4.16223,4.16384,4.15819,4.16135,7130000.0
2009-09-23 08:18:00,4.16195,4.16491,4.15349,4.16222,4890000.0
2009-09-23 08:19:00,4.16163,4.16335,4.15207,4.16245,13510000.0
2009-09-23 08:20:00,4.15466,4.16524,4.15319,4.16333,15760000.0
2009-09-23 08:21:00,4.16059,4.16304,4.14934,4.16074,12010000.0
2009-09-23 08:22:00,4.16339,4.16833,4.15837,4.16247,12380000.0
2009-09-23 08:23:00,4.15333,4.16538,4.15333,4.16292,9010000.0
2009-09-23 08:24:00,4.16105,4.16665,4.15626,4.15626,9010000.0
2009-09-23 08:25:00,4.16205,4.16658,4.15981,4.16011,7140000.0
2009-09-23 08:26:00,4.1599,4.16229,4.14975,4.16123,6750000.0
2009-09-23 08:27:00,4.15948,4.16384,4.15717,4.16124,9760000.0
2009-09-23 08:28:00,4.1616,4.16232,4.15573,4.16149,7510000.0
2009-09-23 08:29:00,4.15524,4.15924,4.15016,4.15036,13130000.0
2009-09-23 08:30:00,4.15548,4.16258,4.14986,4.14986,9010000.0
2009-09-23 08:31:00,4.16054,4.16211,4.14933,4.15963,8250000.0
2009-09-23 08:32:00,4.15139,4.16557,4.15139,4.16514,7520000.0
2009-09-23 08:33:00,4.16577,4.16583,4.15585,4.16525,9000000.0
2009-09-23 08:34:00,4.1663,4.16918,4.15603,4.16522,13500000.0
2009-09-23 08:35:00,4.16698,4.17242,4.16117,4.16373,13900000.0
2009-09-23 08:36:00,4.16515,4.17115,4.16102,4.16852,6010000.0
2009-09-23 08:37:00,4.17071,4.17182,4.16597,4.16664,5630000.0
2009-09-23 08:38:00,4.16585,4.17653,4.16191,4.17032,11630000.0
2009-09-23 08:39:00,4.17251,4.17251,4.16227,4.16678,11630000.0
2009-09-23 08:40:00,4.16268,4.17556,4.16268,4.17428,8260000.0
2009-09-23 08:41:00,4.17413,4.18213,4.16783,4.17419,13520000.0
2009-09-23 08:42:00,4.17491,4.17985,4.16795,4.17596,11630000.0
2009-09-23 08:43:00,4.1746,4.18151,4.17105,4.17745,16900000.0
2009-09-23 08:44:00,4.17758,4.18078,4.17437,4.1793,10130000.0
2009-09-23 08:45:00,4.17586,4.17961,4.16355,4.16355,10500000.0
2009-09-23 08:46:00,4.16583,4.17524,4.16495,4.16674,12380000.0
2009-09-23 08:47:00,4.17317,4.17317,4.16151,4.17071,7880000.0
2009-09-23 08:48:00,4.16658,4.17217,4.16598,4.16598,10500000.0
2009-09-23 08:49:00,4.16998,4.17431,4.16843,4.17379,14260000.0
2009-09-23 08:50:00,4.1742,4.17497,4.17052,4.17052,8650000.0
2009-09-23 08:51:00,4.17334,4.1756,4.16335,4.16967,9010000.0
2009-09-23 08:52:00,4.17163,4.17528,4.16251,4.17406,10140000.0
2009-09-23 08:53:00,4.17414,4.1766,4.16518,4.17529,8650000.0
2009-09-23 08:54:00,4.1714,4.17396,4.16172,4.17396,11640000.0
2009-09-23 08:55:00,4.17232,4.17529,4.16469,4.17342,8250000.0
2009-09-23 08:56:00,4.16164,4.17364,4.16164,4.17339,11260000.0
2009-09-23 08:57:00,4.17203,4.17349,4.15921,4.16877,20270000.0
2009-09-23 08:58:00,4.17143,4.17576,4.1687,4.17511,6380000.0
2009-09-23 08:59:00,4.17798,4.17863,4.16738,4.17603,12020000.0
2009-09-23 09:00:00,4.17045,4.17369,4.15815,4.1722,11260000.0
2009-09-23 09:01:00,4.17313,4.17836,4.16692,4.17199,12760000.0
2009-09-23 09:02:00,4.17676,4.17721,4.16645,4.17721,9380000.0
2009-09-23 09:03:00,4.17677,4.17728,4.16942,4.17728,13890000.0
2009-09-23 09:04:00,4.17371,4.17614,4.16489,4.17478,12770000.0
2009-09-23 09:05:00,4.17541,4.17694,4.16654,4.1746,13140000.0
2009-09-23 09:06:00,4.17444,4.17633,4.16533,4.17459,12380000.0
2009-09-23 09:07:00,4.17227,4.17611,4.17059,4.17322,10130000.0
2009-09-23 09:08:00,4.172,4.17617,4.16875,4.17471,11630000.0
2009-09-23 09:09:00,4.17349,4.17574,4.16778,4.17061,7500000.0
2009-09-23 09:10:00,4.17385,4.17684,4.16877,4.17431,12380000.0
2009-09-23 09:11:00,4.17591,4.17663,4.17121,4.1739,7510000.0
2009-09-23 09:12:00,4.1656,4.18052,4.1656,4.16901,13520000.0
2009-09-23 09:13:00,4.1727,4.17341,4.16237,4.17341,9390000.0
2009-09-23 09:14:00,4.17155,4.17314,4.16268,4.16647,16500000.0
2009-09-23 09:15:00,4.17192,4.17467,4.165,4.17123,10880000.0
2009-09-23 09:16:00,4.16539,4.169,4.15854,4.16573,11270000.0
2009-09-23 09:17:00,4.16703,4.16896,4.16093,4.1661,10890000.0
2009-09-23 09:18:00,4.16842,4.17041,4.16356,4.16723,9380000.0
2009-09-23 09:19:00,4.16055,4.16793,4.15737,4.16763,7130000.0
2009-09-23 09:20:00,4.1665,4.16864,4.15723,4.16509,9760000.0
2009-09-23 09:21:00,4.16236,4.16843,4.16045,4.16753,12380000.0
2009-09-23 09:22:00,4.1665,4.16735,4.15722,4.16326,4510000.0
2009-09-23 09:23:00,4.16625,4.17124,4.15705,4.16954,13910000.0
2009-09-23 09:24:00,4.17092,4.17587,4.16561,4.16561,18760000.0
2009-09-23 09:25:00,4.1695,4.17117,4.16152,4.16999,9010000.0
2009-09-23 09:26:00,4.16667,4.1698,4.15656,4.1633,13520000.0
2009-09-23 09:27:00,4.1682,4.169,4.15907,4.1638,13900000.0
2009-09-23 09:28:00,4.16732,4.16798,4.15922,4.16293,13890000.0
2009-09-23 09:29:00,4.15711,4.16812,4.15711,4.1619,12750000.0
2009-09-23 09:30:00,4.16743,4.16743,4.15661,4.16323,12770000.0
2009-09-23 09:31:00,4.16194,4.16829,4.16118,4.16118,7510000.0
2009-09-23 09:32:00,4.16103,4.16695,4.15558,4.16481,8260000.0
2009-09-23 09:33:00,4.16229,4.1675,4.15852,4.1674,6000000.0
2009-09-23 09:34:00,4.1655,4.1664,4.16143,4.16481,6750000.0
2009-09-23 09:35:00,4.16427,4.1682,4.1585,4.16565,9380000.0
2009-09-23 09:36:00,4.16265,4.16541,4.1557,4.1557,9380000.0
2009-09-23 09:37:00,4.16545,4.16771,4.15712,4.16272,6380000.0
2009-09-23 09:38:00,4.16642,4.16642,4.15733,4.15733,6380000.0
2009-09-23 09:39:00,4.16635,4.16738,4.16236,4.16236,5630000.0
2009-09-23 09:40:00,4.16642,4.16642,4.16045,4.16089,4880000.0
2009-09-23 09:41:00,4.16206,4.1651,4.1531,4.1651,7500000.0
2009-09-23 09:42:00,4.16503,4.16677,4.15942,4.16581,6010000.0
2009-09-23 09:43:00,4.15606,4.16901,4.15606,4.1657,8250000.0
2009-09-23 09:44:00,4.15979,4.16661,4.15615,4.16448,9380000.0
2009-09-23 09:45:00,4.16399,4.16701,4.1591,4.1591,7500000.0
2009-09-23 09:46:00,4.1547,4.16429,4.15329,4.15832,5260000.0
2009-09-23 09:47:00,4.1614,4.16782,4.15704,4.16463,5250000.0
2009-09-23 09:48:00,4.16141,4.16711,4.15626,4.16591,4880000.0
2009-09-23 09:49:00,4.16574,4.167,4.16114,4.16267,12000000.0
2009-09-23 09:50:00,4.16405,4.16681,4.15617,4.1659,6000000.0
2009-09-23 09:51:00,4.16178,4.16685,4.15993,4.16685,8630000.0
2009-09-23 09:52:00,4.16606,4.16606,4.16018,4.16018,4880000.0
2009-09-23 09:53:00,4.1637,4.16639,4.15792,4.15854,8250000.0
2009-09-23 09:54:00,4.16493,4.16779,4.15936,4.16559,8260000.0
2009-09-23 09:55:00,4.16236,4.16651,4.16236,4.16601,5630000.0
2009-09-23 09:56:00,4.16568,4.16568,4.15624,4.16395,5250000.0
2009-09-23 09:57:00,4.15906,4.16587,4.15906,4.16236,8250000.0
2009-09-23 09:58:00,4.16181,4.16535,4.16034,4.16299,8250000.0
2009-09-23 09:59:00,4.16454,4.16465,4.15439,4.15505,8260000.0
2009-09-23 10:00:00,4.16172,4.16576,4.15787,4.16323,10140000.0
2009-09-23 10:01:00,4.16461,4.16643,4.15636,4.16425,8630000.0
2009-09-23 10:02:00,4.1652,4.16679,4.15936,4.16679,7500000.0
2009-09-23 10:03:00,4.167,4.17064,4.16325,4.1678,5630000.0
2009-09-23 10:04:00,4.16751,4.1688,4.16014,4.1688,11640000.0
2009-09-23 10:05:00,4.16295,4.17229,4.16295,4.16715,5640000.0
2009-09-23 10:06:00,4.17065,4.17496,4.16589,4.17155,9010000.0
2009-09-23 10:07:00,4.17128,4.17721,4.16683,4.17721,6000000.0
2009-09-23 10:08:00,4.16554,4.17646,4.16554,4.17316,10510000.0
2009-09-23 10:09:00,4.17507,4.17652,4.16545,4.17348,6380000.0
2009-09-23 10:10:00,4.1647,4.17567,4.1647,4.17173,7140000.0
2009-09-23 10:11:00,4.17297,4.17477,4.16663,4.1742,7500000.0
2009-09-23 10:12:00,4.17027,4.1746,4.16845,4.173,7140000.0
2009-09-23 10:13:00,4.17234,4.17391,4.16347,4.16568,9010000.0
2009-09-23 10:14:00,4.17046,4.17048,4.16433,4.16998,9760000.0
2009-09-23 10:15:00,4.17264,4.17295,4.16697,4.16828,8250000.0
2009-09-23 10:16:00,4.16525,4.17434,4.16525,4.17247,6380000.0
2009-09-23 10:17:00,4.1729,4.17592,4.1646,4.1646,7500000.0
2009-09-23 10:18:00,4.17193,4.17307,4.1683,4.17268,5630000.0
2009-09-23 10:19:00,4.17343,4.17499,4.16808,4.16881,7130000.0
2009-09-23 10:20:00,4.16949,4.1733,4.16733,4.16733,7140000.0
2009-09-23 10:21:00,4.17257,4.17257,4.16208,4.16729,5250000.0
2009-09-23 10:22:00,4.17188,4.17348,4.17065,4.17348,5630000.0
2009-09-23 10:23:00,4.16872,4.17452,4.16872,4.17421,7500000.0
2009-09-23 10:24:00,4.17417,4.17636,4.17019,4.17429,8250000.0
2009-09-23 10:25:00,4.16773,4.17579,4.16493,4.17272,18000000.0
2009-09-23 10:26:00,4.17425,4.1748,4.16478,4.17018,12760000.0
2009-09-23 10:27:00,4.17321,4.17553,4.17214,4.17336,4510000.0
2009-09-23 10:28:00,4.17283,4.17481,4.16936,4.16949,13510000.0
2009-09-23 10:29:00,4.17384,4.17488,4.16312,4.17289,12010000.0
2009-09-23 10:30:00,4.17148,4.17458,4.1621,4.16564,6380000.0
2009-09-23 10:31:00,4.1733,4.17369,4.16199,4.16199,6760000.0
2009-09-23 10:32:00,4.17089,4.17454,4.16612,4.17272,12760000.0
2009-09-23 10:33:00,4.17323,4.1736,4.16674,4.16978,11630000.0
2009-09-23 10:34:00,4.17342,4.1736,4.16318,4.17162,6000000.0
2009-09-23 10:35:00,4.17387,4.17543,4.16988,4.17106,4890000.0
2009-09-23 10:36:00,4.17439,4.17439,4.16767,4.17352,7140000.0
2009-09-23 10:37:00,4.17217,4.1739,4.16424,4.16901,14640000.0
2009-09-23 10:38:00,4.16195,4.17697,4.16195,4.16439,6380000.0
2009-09-23 10:39:00,4.16976,4.17447,4.16254,4.16254,6380000.0
2009-09-23 10:40:00,4.16775,4.17247,4.16362,4.17213,6010000.0
2009-09-23 10:41:00,4.17284,4.17373,4.16186,4.17139,6760000.0
2009-09-23 10:42:00,4.17211,4.17254,4.16442,4.1659,9000000.0
2009-09-23 10:43:00,4.16871,4.17329,4.16695,4.1686,6760000.0
2009-09-23 10:44:00,4.16377,4.1751,4.16377,4.16805,10890000.0
2009-09-23 10:45:00,4.16979,4.1732,4.16458,4.16458,6760000.0
2009-09-23 10:46:00,4.16943,4.17014,4.15798,4.15798,6380000.0
2009-09-23 10:47:00,4.17105,4.17255,4.16142,4.17037,11630000.0
2009-09-23 10:48:00,4.16674,4.1703,4.16128,4.16485,17270000.0
2009-09-23 10:49:00,4.16652,4.171,4.16099,4.17012,12760000.0
2009-09-23 10:50:00,4.17193,4.17193,4.15917,4.17031,8260000.0
2009-09-23 10:51:00,4.16828,4.17058,4.16198,4.16494,5630000.0
2009-09-23 10:52:00,4.16961,4.17071,4.16498,4.16827,17250000.0
2009-09-23 10:53:00,4.16534,4.16863,4.159,4.16863,5250000.0
2009-09-23 10:54:00,4.16491,4.16964,4.15896,4.16772,6010000.0
2009-09-23 10:55:00,4.16539,4.17244,4.16005,4.16471,11640000.0
2009-09-23 10:56:00,4.16947,4.17013,4.16443,4.16901,6750000.0
2009-09-23 10:57:00,4.16234,4.1678,4.1584,4.1655,5630000.0
2009-09-23 10:58:00,4.16785,4.16994,4.16435,4.1693,6380000.0
2009-09-23 10:59:00,4.17089,4.1711,4.16063,4.16981,13510000.0
2009-09-23 11:00:00,4.16983,4.1717,4.15998,4.16969,5260000.0
2009-09-23 11:01:00,4.16996,4.17037,4.16377,4.16756,6000000.0
2009-09-23 11:02:00,4.16462,4.17357,4.16462,4.17009,6390000.0
2009-09-23 11:03:00,4.17116,4.17297,4.16116,4.17297,4880000.0
2009-09-23 11:04:00,4.17166,4.17325,4.16832,4.16934,5250000.0
2009-09-23 11:05:00,4.17357,4.17357,4.16781,4.17299,8640000.0
2009-09-23 11:06:00,4.16959,4.17437,4.16746,4.17223,6380000.0
2009-09-23 11:07:00,4.17381,4.17839,4.16758,4.17526,6760000.0
2009-09-23 11:08:00,4.17465,4.17532,4.17005,4.17459,5630000.0
2009-09-23 11:09:00,4.17307,4.17484,4.16525,4.1736,9020000.0
2009-09-23 11:10:00,4.17381,4.17381,4.16779,4.17245,11260000.0
2009-09-23 11:11:00,4.16683,4.17343,4.16455,4.17163,7130000.0
2009-09-23 11:12:00,4.17216,4.17476,4.16436,4.1736,8250000.0
2009-09-23 11:13:00,4.16785,4.17366,4.16458,4.17189,6000000.0
2009-09-23 11:14:00,4.16297,4.17261,4.16297,4.17136,7130000.0
2009-09-23 11:15:00,4.1751,4.17579,4.16367,4.17452,6760000.0
2009-09-23 11:16:00,4.17253,4.17253,4.16731,4.16747,4510000.0
2009-09-23 11:17:00,4.17063,4.17104,4.16513,4.17083,8630000.0
2009-09-23 11:18:00,4.1663,4.17377,4.16185,4.17182,6760000.0
2009-09-23 11:19:00,4.1657,4.17075,4.16106,4.16635,10890000.0
2009-09-23 11:20:00,4.17021,4.17147,4.16605,4.16605,7500000.0
2009-09-23 11:21:00,4.16786,4.17177,4.1627,4.1627,6380000.0
2009-09-23 11:22:00,4.17239,4.17239,4.16701,4.17158,9380000.0
2009-09-23 11:23:00,4.16806,4.17263,4.16806,4.17118,5250000.0
2009-09-23 11:24:00,4.1729,4.17362,4.1669,4.16966,4510000.0
2009-09-23 11:25:00,4.17209,4.17537,4.16333,4.17537,6380000.0
2009-09-23 11:26:00,4.1746,4.17622,4.16197,4.16662,7880000.0
2009-09-23 11:27:00,4.17465,4.17671,4.17365,4.17671,7880000.0
2009-09-23 11:28:00,4.17443,4.17781,4.16997,4.17781,6000000.0
2009-09-23 11:29:00,4.17626,4.17655,4.16544,4.16544,4880000.0
2009-09-23 11:30:00,4.17826,4.17826,4.16952,4.17197,12760000.0
2009-09-23 11:31:00,4.17625,4.17684,4.16666,4.17661,7130000.0
2009-09-23 11:32:00,4.17638,4.17791,4.17223,4.17223,6390000.0
2009-09-23 11:33:00,4.16808,4.17759,4.16584,4.17196,9000000.0
2009-09-23 11:34:00,4.17817,4.17817,4.16826,4.17557,5630000.0
2009-09-23 11:35:00,4.17273,4.17808,4.17273,4.17485,6010000.0
2009-09-23 11:36:00,4.17558,4.17762,4.1693,4.17762,10900000.0
2009-09-23 11:37:00,4.17969,4.17976,4.17034,4.17404,10880000.0
2009-09-23 11:38:00,4.17646,4.17836,4.17193,4.17193,7880000.0
2009-09-23 11:39:00,4.16937,4.17825,4.16937,4.17447,4880000.0
2009-09-23 11:40:00,4.17757,4.17766,4.17408,4.17694,8250000.0
2009-09-23 11:41:00,4.16917,4.17802,4.16917,4.17645,4880000.0
2009-09-23 11:42:00,4.17614,4.17874,4.17315,4.17874,5260000.0
2009-09-23 11:43:00,4.17685,4.17889,4.16857,4.17734,10520000.0
2009-09-23 11:44:00,4.17708,4.17841,4.16783,4.17664,13520000.0
2009-09-23 11:45:00,4.16949,4.1769,4.16588,4.16588,6010000.0
2009-09-23 11:46:00,4.16636,4.17497,4.16117,4.17341,7510000.0
2009-09-23 11:47:00,4.17573,4.17573,4.16601,4.17533,4880000.0
2009-09-23 11:48:00,4.16661,4.17466,4.16661,4.17466,5640000.0
2009-09-23 11:49:00,4.17539,4.17699,4.16343,4.16407,5260000.0
2009-09-23 11:50:00,4.17479,4.17517,4.16909,4.17517,5260000.0
2009-09-23 11:51:00,4.17268,4.17392,4.16881,4.17132,8630000.0
2009-09-23 11:52:00,4.17201,4.17303,4.16925,4.17258,5260000.0
2009-09-23 11:53:00,4.17306,4.17306,4.16463,4.16885,6010000.0
2009-09-23 11:54:00,4.17449,4.17619,4.1688,4.17276,4510000.0
2009-09-23 11:55:00,4.17471,4.17667,4.16759,4.1751,5630000.0
2009-09-23 11:56:00,4.17579,4.17735,4.17202,4.17594,10130000.0
2009-09-23 11:57:00,4.17343,4.17761,4.17011,4.17761,5250000.0
2009-09-23 11:58:00,4.17837,4.17957,4.17686,4.17811,6380000.0
2009-09-23 11:59:00,4.17422,4.17889,4.17319,4.17615,6000000.0
2009-09-23 12:00:00,4.17656,4.181,4.17224,4.17352,9750000.0
2009-09-23 12:01:00,4.17498,4.17758,4.16806,4.17758,9760000.0
2009-09-23 12:02:00,4.17732,4.17831,4.16861,4.17784,16880000.0
2009-09-23 12:03:00,4.17019,4.17703,4.1664,4.17563,6770000.0
2009-09-23 12:04:00,4.17599,4.17776,4.1684,4.17475,6380000.0
2009-09-23 12:05:00,4.17595,4.17741,4.16743,4.17243,6380000.0
2009-09-23 12:06:00,4.17695,4.17822,4.16978,4.17676,9780000.0
2009-09-23 12:07:00,4.17519,4.1791,4.17188,4.17464,6760000.0
2009-09-23 12:08:00,4.17443,4.17509,4.16528,4.17032,4510000.0
2009-09-23 12:09:00,4.17479,4.17583,4.1705,4.1705,7140000.0
2009-09-23 12:10:00,4.17456,4.1751,4.16928,4.17423,6010000.0
2009-09-23 12:11:00,4.17337,4.1762,4.16663,4.1735,6750000.0
2009-09-23 12:12:00,4.16724,4.17523,4.16724,4.17166,7140000.0
2009-09-23 12:13:00,4.16896,4.17293,4.16322,4.17293,6770000.0
2009-09-23 12:14:00,4.17407,4.17823,4.16334,4.17091,16890000.0
2009-09-23 12:15:00,4.16881,4.17572,4.16854,4.17314,18020000.0
2009-09-23 12:16:00,4.16813,4.17304,4.16607,4.17218,6760000.0
2009-09-23 12:17:00,4.16871,4.17483,4.1662,4.16982,6380000.0
2009-09-23 12:18:00,4.168,4.17251,4.16342,4.17179,9750000.0
2009-09-23 12:19:00,4.17561,4.17954,4.16795,4.17518,8250000.0
2009-09-23 12:20:00,4.17398,4.17408,4.16776,4.17252,12020000.0
2009-09-23 12:21:00,4.17029,4.17544,4.16948,4.17356,4880000.0
2009-09-23 12:22:00,4.17419,4.17535,4.16979,4.17284,5640000.0
2009-09-23 12:23:00,4.17079,4.17745,4.16686,4.174,6010000.0
2009-09-23 12:24:00,4.17315,4.17504,4.17031,4.17031,4510000.0
2009-09-23 12:25:00,4.17306,4.1741,4.16775,4.17123,5260000.0
2009-09-23 12:26:00,4.17229,4.17484,4.1675,4.17279,5640000.0
2009-09-23 12:27:00,4.17195,4.17501,4.16769,4.17501,9380000.0
2009-09-23 12:28:00,4.16827,4.17557,4.16761,4.17215,6770000.0
2009-09-23 12:29:00,4.17374,4.17542,4.1666,4.17428,7880000.0
2009-09-23 12:30:00,4.17314,4.17314,4.16096,4.16676,10140000.0
2009-09-23 12:31:00,4.17287,4.17412,4.16395,4.17317,5630000.0
2009-09-23 12:32:00,4.16976,4.17564,4.16398,4.17035,4880000.0
2009-09-23 12:33:00,4.17324,4.17539,4.17263,4.17539,7130000.0
2009-09-23 12:34:00,4.17386,4.17523,4.16809,4.16809,6750000.0
2009-09-23 12:35:00,4.17432,4.17475,4.1617,4.17328,6010000.0
2009-09-23 12:36:00,4.17085,4.17584,4.1686,4.17434,4880000.0
2009-09-23 12:37:00,4.16442,4.17503,4.16442,4.16462,7510000.0
2009-09-23 12:38:00,4.17523,4.17617,4.16614,4.16614,6750000.0
2009-09-23 12:39:00,4.17319,4.1766,4.16574,4.16704,6380000.0
2009-09-23 12:40:00,4.17537,4.17617,4.17133,4.17617,5630000.0
2009-09-23 12:41:00,4.16514,4.17664,4.16514,4.17364,7130000.0
2009-09-23 12:42:00,4.17533,4.17705,4.16659,4.17557,5260000.0
2009-09-23 12:43:00,4.1748,4.1748,4.16976,4.17328,7880000.0
2009-09-23 12:44:00,4.17417,4.17538,4.16931,4.17004,6010000.0
2009-09-23 12:45:00,4.17377,4.17606,4.16523,4.17406,14640000.0
2009-09-23 12:46:00,4.17248,4.17689,4.16879,4.17444,4880000.0
2009-09-23 12:47:00,4.17381,4.17498,4.168,4.17289,8640000.0
2009-09-23 12:48:00,4.17317,4.17594,4.16414,4.17314,15390000.0
2009-09-23 12:49:00,4.16673,4.17152,4.16002,4.16477,6380000.0
2009-09-23 12:50:00,4.17234,4.17301,4.16743,4.17301,7130000.0
2009-09-23 12:51:00,4.17257,4.17508,4.16517,4.17489,6380000.0
2009-09-23 12:52:00,4.17321,4.17421,4.16729,4.16851,10140000.0
2009-09-23 12:53:00,4.16742,4.17292,4.16742,4.16974,5630000.0
2009-09-23 12:54:00,4.17265,4.17265,4.15975,4.17201,12040000.0
2009-09-23 12:55:00,4.17192,4.17529,4.16204,4.16204,8640000.0
2009-09-23 12:56:00,4.1701,4.17037,4.16173,4.16522,5630000.0
2009-09-23 12:57:00,4.16168,4.17061,4.16168,4.16646,5630000.0
2009-09-23 12:58:00,4.1669,4.17105,4.16374,4.16694,4880000.0
2009-09-23 12:59:00,4.16232,4.17396,4.16232,4.16706,7520000.0
2009-09-23 13:00:00,4.1715,4.1715,4.15958,4.15958,7130000.0
2009-09-23 13:01:00,4.16924,4.17175,4.16825,4.17016,4520000.0
2009-09-23 13:02:00,4.16688,4.1731,4.16646,4.17129,7130000.0
2009-09-23 13:03:00,4.17198,4.17198,4.1625,4.17074,7880000.0
2009-09-23 13:04:00,4.17167,4.173,4.16533,4.173,6000000.0
2009-09-23 13:05:00,4.16615,4.17253,4.16446,4.17231,7130000.0
2009-09-23 13:06:00,4.17256,4.17401,4.16316,4.1735,5640000.0
2009-09-23 13:07:00,4.17506,4.17782,4.17031,4.17031,5250000.0
2009-09-23 13:08:00,4.1759,4.17653,4.16605,4.17592,12400000.0
2009-09-23 13:09:00,4.17497,4.17529,4.1656,4.17063,7880000.0
2009-09-23 13:10:00,4.17488,4.17581,4.17034,4.17504,6380000.0
2009-09-23 13:11:00,4.17534,4.17563,4.16453,4.16453,4880000.0
2009-09-23 13:12:00,4.17525,4.17618,4.16874,4.17318,6750000.0
2009-09-23 13:13:00,4.17684,4.17684,4.17113,4.17332,4880000.0
2009-09-23 13:14:00,4.1713,4.17624,4.16379,4.17527,16890000.0
2009-09-23 13:15:00,4.17649,4.1765,4.16608,4.16628,5640000.0
2009-09-23 13:16:00,4.16745,4.17688,4.16645,4.17597,7880000.0
2009-09-23 13:17:00,4.17541,4.17657,4.17063,4.17557,5630000.0
2009-09-23 13:18:00,4.16787,4.17641,4.16787,4.17238,4510000.0
2009-09-23 13:19:00,4.17624,4.17734,4.17076,4.17734,5250000.0
2009-09-23 13:20:00,4.17571,4.17571,4.17305,4.17305,5250000.0
2009-09-23 13:21:00,4.17493,4.17493,4.16466,4.17408,6010000.0
2009-09-23 13:22:00,4.17435,4.17612,4.17129,4.17443,6380000.0
2009-09-23 13:23:00,4.17426,4.17511,4.16238,4.17347,7130000.0
2009-09-23 13:24:00,4.17436,4.17559,4.16608,4.17246,4900000.0
2009-09-23 13:25:00,4.17592,4.17592,4.17033,4.17407,5630000.0
2009-09-23 13:26:00,4.17552,4.17793,4.17031,4.17128,7130000.0
2009-09-23 13:27:00,4.17597,4.17782,4.17239,4.17536,4880000.0
2009-09-23 13:28:00,4.17107,4.17679,4.16993,4.16993,6750000.0
2009-09-23 13:29:00,4.17591,4.17918,4.16923,4.17533,14260000.0
2009-09-23 13:30:00,4.17572,4.17757,4.17305,4.17604,6020000.0
2009-09-23 13:31:00,4.17458,4.17599,4.17028,4.17028,5630000.0
2009-09-23 13:32:00,4.17358,4.17617,4.17092,4.17531,8630000.0
2009-09-23 13:33:00,4.17626,4.17781,4.17089,4.17601,9750000.0
2009-09-23 13:34:00,4.17577,4.17577,4.16858,4.17384,5250000.0
2009-09-23 13:35:00,4.17504,4.17569,4.17158,4.17433,6010000.0
2009-09-23 13:36:00,4.17495,4.17597,4.16663,4.17502,5630000.0
2009-09-23 13:37:00,4.17611,4.17611,4.17472,4.17472,4140000.0
2009-09-23 13:38:00,4.17458,4.17578,4.1737,4.17578,6000000.0
2009-09-23 13:39:00,4.1726,4.17576,4.16946,4.17388,7510000.0
2009-09-23 13:40:00,4.17651,4.17651,4.1745,4.17531,6010000.0
2009-09-23 13:41:00,4.17661,4.17766,4.17479,4.17647,6770000.0
2009-09-23 13:42:00,4.17749,4.17855,4.17304,4.17304,6760000.0
2009-09-23 13:43:00,4.17466,4.17777,4.17418,4.17743,6010000.0
2009-09-23 13:44:00,4.17237,4.17767,4.16777,4.17767,9760000.0
2009-09-23 13:45:00,4.17086,4.17462,4.16511,4.17193,8650000.0
2009-09-23 13:46:00,4.17711,4.17721,4.16948,4.17588,7880000.0
2009-09-23 13:47:00,4.17617,4.17738,4.16545,4.16731,11640000.0
2009-09-23 13:48:00,4.17444,4.17649,4.16834,4.17613,12390000.0
2009-09-23 13:49:00,4.17689,4.17689,4.16996,4.17229,5630000.0
2009-09-23 13:50:00,4.17371,4.17587,4.16998,4.17089,7130000.0
2009-09-23 13:51:00,4.17005,4.1761,4.16942,4.17414,6760000.0
2009-09-23 13:52:00,4.17077,4.17727,4.17077,4.17631,6000000.0
2009-09-23 13:53:00,4.1772,4.1772,4.16173,4.1741,8250000.0
2009-09-23 13:54:00,4.17125,4.17687,4.16543,4.17151,10140000.0
2009-09-23 13:55:00,4.1681,4.17949,4.1681,4.17583,8270000.0
2009-09-23 13:56:00,4.17406,4.17966,4.17324,4.17407,5630000.0
2009-09-23 13:57:00,4.17756,4.18031,4.17235,4.17235,5630000.0
2009-09-23 13:58:00,4.17694,4.17734,4.17181,4.17384,7880000.0
2009-09-23 13:59:00,4.17833,4.1802,4.17055,4.17586,9750000.0
2009-09-23 14:00:00,4.17279,4.177,4.16627,4.17676,7130000.0
2009-09-23 14:01:00,4.17449,4.18141,4.16927,4.17871,7500000.0
2009-09-23 14:02:00,4.17299,4.17998,4.17201,4.17262,7510000.0
2009-09-23 14:03:00,4.16572,4.17539,4.16572,4.17539,5630000.0
2009-09-23 14:04:00,4.17578,4.17903,4.17438,4.17621,4880000.0
2009-09-23 14:05:00,4.17875,4.18159,4.17515,4.18035,13890000.0
2009-09-23 14:06:00,4.17614,4.18087,4.17035,4.17639,6010000.0
2009-09-23 14:07:00,4.18088,4.18253,4.17205,4.17205,9760000.0
2009-09-23 14:08:00,4.18046,4.18633,4.17896,4.18444,6760000.0
2009-09-23 14:09:00,4.18456,4.18779,4.17989,4.18726,10510000.0
2009-09-23 14:10:00,4.1855,4.1885,4.18356,4.18356,5640000.0
2009-09-23 14:11:00,4.18882,4.18882,4.18771,4.18811,4510000.0
2009-09-23 14:12:00,4.18835,4.18835,4.17643,4.18813,8250000.0
2009-09-23 14:13:00,4.18674,4.18976,4.18557,4.18919,7880000.0
2009-09-23 14:14:00,4.1863,4.18929,4.18222,4.18929,14270000.0
2009-09-23 14:15:00,4.19006,4.19054,4.18658,4.18658,5630000.0
2009-09-23 14:16:00,4.18163,4.19136,4.18163,4.18764,6380000.0
2009-09-23 14:17:00,4.18822,4.18822,4.18235,4.18246,4880000.0
2009-09-23 14:18:00,4.18459,4.19016,4.18023,4.18023,5640000.0
2009-09-23 14:19:00,4.18186,4.19366,4.18186,4.1873,6390000.0
2009-09-23 14:20:00,4.1885,4.2025,4.1885,4.19927,6760000.0
2009-09-23 14:21:00,4.20381,4.20381,4.19444,4.2015,4510000.0
2009-09-23 14:22:00,4.19749,4.20327,4.19749,4.20162,5260000.0
2009-09-23 14:23:00,4.20259,4.20536,4.19546,4.20115,6380000.0
2009-09-23 14:24:00,4.20098,4.20553,4.19532,4.20307,6750000.0
2009-09-23 14:25:00,4.20157,4.20314,4.19432,4.20314,12760000.0
2009-09-23 14:26:00,4.20232,4.20492,4.20016,4.20356,7510000.0
2009-09-23 14:27:00,4.20002,4.20484,4.19649,4.20142,10890000.0
2009-09-23 14:28:00,4.1978,4.20256,4.19664,4.20086,6770000.0
2009-09-23 14:29:00,4.20449,4.20559,4.1991,4.20559,5640000.0
2009-09-23 14:30:00,4.20612,4.20612,4.19733,4.19839,4880000.0
2009-09-23 14:31:00,4.20476,4.20487,4.19834,4.202,7130000.0
2009-09-23 14:32:00,4.19923,4.2041,4.197,4.20215,5260000.0
2009-09-23 14:33:00,4.2013,4.20188,4.19167,4.20128,7130000.0
2009-09-23 14:34:00,4.20231,4.20466,4.19292,4.2008,12010000.0
2009-09-23 14:35:00,4.20347,4.20383,4.19734,4.20354,4140000.0
2009-09-23 14:36:00,4.20167,4.20333,4.19929,4.19929,6380000.0
2009-09-23 14:37:00,4.19168,4.20069,4.19168,4.20068,7130000.0
2009-09-23 14:38:00,4.19368,4.20187,4.19171,4.1988,7510000.0
2009-09-23 14:39:00,4.20043,4.20305,4.19785,4.19785,6010000.0
2009-09-23 14:40:00,4.19815,4.2018,4.1977,4.20122,5630000.0
2009-09-23 14:41:00,4.19912,4.19912,4.18596,4.19544,7140000.0
2009-09-23 14:42:00,4.18856,4.19827,4.18698,4.1947,10880000.0
2009-09-23 14:43:00,4.1963,4.1963,4.1902,4.19107,6000000.0
2009-09-23 14:44:00,4.19499,4.1956,4.18315,4.18711,57070000.0
2009-09-23 14:45:00,4.18935,4.19288,4.18782,4.19188,5630000.0
2009-09-23 14:46:00,4.18613,4.19194,4.1827,4.19145,5630000.0
2009-09-23 14:47:00,4.19003,4.19484,4.18658,4.19347,10130000.0
2009-09-23 14:48:00,4.19167,4.19197,4.18546,4.18546,5250000.0
2009-09-23 14:49:00,4.19143,4.1926,4.18231,4.18989,8260000.0
2009-09-23 14:50:00,4.18924,4.18999,4.18702,4.18876,6380000.0
2009-09-23 14:51:00,4.19154,4.195,4.18733,4.19234,16130000.0
2009-09-23 14:52:00,4.19091,4.19359,4.1865,4.19195,6770000.0
2009-09-23 14:53:00,4.18871,4.19168,4.18256,4.1867,9760000.0
2009-09-23 14:54:00,4.18779,4.19432,4.18349,4.19142,7900000.0
2009-09-23 14:55:00,4.19113,4.19181,4.1824,4.19104,4510000.0
2009-09-23 14:56:00,4.19174,4.19308,4.18898,4.19308,6000000.0
2009-09-23 14:57:00,4.18476,4.19592,4.18476,4.19386,14260000.0
2009-09-23 14:58:00,4.19286,4.19286,4.18732,4.18732,6010000.0
2009-09-23 14:59:00,4.19052,4.19282,4.18448,4.19279,10510000.0
2009-09-23 15:00:00,4.18907,4.19468,4.18444,4.19168,6760000.0
2009-09-23 15:01:00,4.19181,4.19222,4.1864,4.1864,7520000.0
2009-09-23 15:02:00,4.18756,4.19405,4.18714,4.19404,5260000.0
2009-09-23 15:03:00,4.19526,4.19526,4.18657,4.19401,6380000.0
2009-09-23 15:04:00,4.19122,4.19378,4.18844,4.19378,5630000.0
2009-09-23 15:05:00,4.19415,4.19415,4.18244,4.19231,4510000.0
2009-09-23 15:06:00,4.18904,4.19633,4.18369,4.19384,6750000.0
2009-09-23 15:07:00,4.19715,4.19851,4.187,4.19706,6380000.0
2009-09-23 15:08:00,4.19635,4.19665,4.19023,4.19058,5250000.0
2009-09-23 15:09:00,4.19464,4.19464,4.18505,4.19376,7500000.0
2009-09-23 15:10:00,4.19362,4.19448,4.18853,4.18869,6380000.0
2009-09-23 15:11:00,4.19288,4.19364,4.18828,4.18954,5250000.0
2009-09-23 15:12:00,4.19214,4.19529,4.1878,4.19381,9760000.0
2009-09-23 15:13:00,4.18499,4.1945,4.18499,4.19427,5640000.0
2009-09-23 15:14:00,4.19491,4.19491,4.18584,4.19091,12760000.0
2009-09-23 15:15:00,4.19126,4.19518,4.18865,4.18865,7880000.0
2009-09-23 15:16:00,4.19411,4.19411,4.18736,4.19042,5630000.0
2009-09-23 15:17:00,4.19387,4.19564,4.18529,4.18575,6380000.0
2009-09-23 15:18:00,4.19192,4.19645,4.18345,4.18345,11260000.0
2009-09-23 15:19:00,4.19226,4.19226,4.18045,4.18931,9390000.0
2009-09-23 15:20:00,4.19263,4.19462,4.18536,4.18906,7140000.0
2009-09-23 15:21:00,4.18328,4.19367,4.18328,4.18642,8260000.0
2009-09-23 15:22:00,4.19133,4.19233,4.18254,4.19143,10140000.0
2009-09-23 15:23:00,4.19044,4.193,4.18715,4.18715,4880000.0
2009-09-23 15:24:00,4.18935,4.19169,4.1779,4.19156,8630000.0
2009-09-23 15:25:00,4.19146,4.19339,4.189,4.19203,6000000.0
2009-09-23 15:26:00,4.18935,4.19314,4.18752,4.18752,7510000.0
2009-09-23 15:27:00,4.18101,4.1902,4.18101,4.18834,5260000.0
2009-09-23 15:28:00,4.19045,4.19045,4.18974,4.19045,5250000.0
2009-09-23 15:29:00,4.18956,4.19059,4.179,4.19008,17270000.0
2009-09-23 15:30:00,4.18907,4.19015,4.18342,4.19015,9760000.0
2009-09-23 15:31:00,4.19116,4.19381,4.18708,4.19171,10510000.0
2009-09-23 15:32:00,4.19116,4.19488,4.18348,4.19342,13500000.0
2009-09-23 15:33:00,4.19079,4.19233,4.18211,4.1897,10880000.0
2009-09-23 15:34:00,4.18671,4.19254,4.18607,4.19184,13880000.0
2009-09-23 15:35:00,4.18377,4.19314,4.18377,4.19277,10880000.0
2009-09-23 15:36:00,4.19268,4.19268,4.18699,4.19007,6010000.0
2009-09-23 15:37:00,4.19124,4.19405,4.18866,4.19308,5630000.0
2009-09-23 15:38:00,4.18915,4.19446,4.18518,4.19446,5630000.0
2009-09-23 15:39:00,4.19175,4.19352,4.1874,4.19203,6380000.0
2009-09-23 15:40:00,4.19144,4.19286,4.18102,4.19162,15000000.0
2009-09-23 15:41:00,4.19217,4.19373,4.18428,4.19181,6380000.0
2009-09-23 15:42:00,4.18856,4.19402,4.18856,4.19402,4880000.0
2009-09-23 15:43:00,4.18498,4.19395,4.18498,4.19373,5630000.0
2009-09-23 15:44:00,4.18928,4.19378,4.18424,4.19215,6000000.0
2009-09-23 15:45:00,4.19066,4.19066,4.18,4.18869,4890000.0
2009-09-23 15:46:00,4.19189,4.19309,4.18966,4.19309,5260000.0
2009-09-23 15:47:00,4.19226,4.194,4.18907,4.19217,4880000.0
2009-09-23 15:48:00,4.18697,4.1917,4.18384,4.18905,7130000.0
2009-09-23 15:49:00,4.18246,4.19423,4.18197,4.19082,10130000.0
2009-09-23 15:50:00,4.18696,4.19289,4.18145,4.1867,5250000.0
2009-09-23 15:51:00,4.19021,4.19021,4.18496,4.1897,5630000.0
2009-09-23 15:52:00,4.18893,4.19111,4.18138,4.19111,4880000.0
2009-09-23 15:53:00,4.19191,4.1925,4.18703,4.19079,6010000.0
2009-09-23 15:54:00,4.18677,4.19352,4.18283,4.18283,7130000.0
2009-09-23 15:55:00,4.18469,4.19291,4.17969,4.19291,7130000.0
2009-09-23 15:56:00,4.19504,4.19559,4.1841,4.19559,7880000.0
2009-09-23 15:57:00,4.19193,4.19639,4.19193,4.19587,5260000.0
2009-09-23 15:58:00,4.19551,4.19688,4.18593,4.19028,7890000.0
2009-09-23 15:59:00,4.19179,4.19828,4.18557,4.19488,13890000.0
2009-09-23 16:00:00,4.19579,4.19725,4.18508,4.19436,8630000.0
2009-09-23 16:01:00,4.18583,4.19594,4.18531,4.18531,6000000.0
2009-09-23 16:02:00,4.19063,4.19647,4.18715,4.18996,6000000.0
2009-09-23 16:03:00,4.18511,4.1941,4.18511,4.19019,7500000.0
2009-09-23 16:04:00,4.19273,4.19299,4.18184,4.19299,6000000.0
2009-09-23 16:05:00,4.19337,4.19351,4.18545,4.1901,5250000.0
2009-09-23 16:06:00,4.19009,4.19547,4.18981,4.19496,7130000.0
2009-09-23 16:07:00,4.18708,4.19463,4.18708,4.19433,4890000.0
2009-09-23 16:08:00,4.19628,4.19628,4.18578,4.18958,6750000.0
2009-09-23 16:09:00,4.18651,4.19578,4.18651,4.19177,7890000.0
2009-09-23 16:10:00,4.19293,4.19683,4.19209,4.19575,6760000.0
2009-09-23 16:11:00,4.19139,4.19602,4.1874,4.19602,5250000.0
2009-09-23 16:12:00,4.19597,4.19597,4.1865,4.18851,6010000.0
2009-09-23 16:13:00,4.19224,4.20071,4.18908,4.19806,7510000.0
2009-09-23 16:14:00,4.18529,4.19726,4.18529,4.19172,9770000.0
2009-09-23 16:15:00,4.19373,4.19508,4.18714,4.19366,6000000.0
2009-09-23 16:16:00,4.19449,4.19449,4.18247,4.18823,8260000.0
2009-09-23 16:17:00,4.19355,4.19355,4.18699,4.1911,5250000.0
2009-09-23 16:18:00,4.18203,4.19244,4.18203,4.19244,5630000.0
2009-09-23 16:19:00,4.19011,4.19181,4.18205,4.18205,7130000.0
2009-09-23 16:20:00,4.19062,4.19147,4.18377,4.18881,7510000.0
2009-09-23 16:21:00,4.17779,4.18717,4.17779,4.18389,7890000.0
2009-09-23 16:22:00,4.17642,4.18748,4.17642,4.18565,14630000.0
2009-09-23 16:23:00,4.18514,4.18555,4.17538,4.17981,8630000.0
2009-09-23 16:24:00,4.18293,4.18665,4.18213,4.18308,8250000.0
2009-09-23 16:25:00,4.18164,4.18616,4.18115,4.18302,7880000.0
2009-09-23 16:26:00,4.18114,4.18363,4.18015,4.1814,7880000.0
2009-09-23 16:27:00,4.18148,4.18423,4.17406,4.18078,6010000.0
2009-09-23 16:28:00,4.18156,4.18435,4.17771,4.18391,6010000.0
2009-09-23 16:29:00,4.18327,4.18782,4.18004,4.18166,5250000.0
2009-09-23 16:30:00,4.17995,4.18696,4.17995,4.18544,5260000.0
2009-09-23 16:31:00,4.1862,4.18754,4.17712,4.18139,7130000.0
2009-09-23 16:32:00,4.1816,4.18749,4.1816,4.187,7880000.0
2009-09-23 16:33:00,4.18776,4.18825,4.18247,4.18534,9010000.0
2009-09-23 16:34:00,4.18437,4.18652,4.17405,4.1754,6010000.0
2009-09-23 16:35:00,4.18138,4.18638,4.18036,4.18036,7130000.0
2009-09-23 16:36:00,4.18458,4.18848,4.17803,4.18241,5250000.0
2009-09-23 16:37:00,4.18526,4.18748,4.18169,4.18623,6760000.0
2009-09-23 16:38:00,4.18554,4.19189,4.18208,4.19189,5630000.0
2009-09-23 16:39:00,4.19269,4.19269,4.18207,4.18684,7510000.0
2009-09-23 16:40:00,4.1888,4.1888,4.17776,4.1869,8630000.0
2009-09-23 16:41:00,4.18633,4.19001,4.1805,4.1888,6010000.0
2009-09-23 16:42:00,4.19048,4.19048,4.18589,4.18973,5250000.0
2009-09-23 16:43:00,4.18535,4.19304,4.17987,4.18971,6390000.0
2009-09-23 16:44:00,4.19167,4.19167,4.1853,4.18886,13140000.0
2009-09-23 16:45:00,4.17907,4.19086,4.17907,4.19051,6390000.0
2009-09-23 16:46:00,4.18936,4.18943,4.17945,4.18943,7500000.0
2009-09-23 16:47:00,4.17987,4.19049,4.17987,4.17997,7510000.0
2009-09-23 16:48:00,4.18796,4.18816,4.17852,4.18159,7510000.0
2009-09-23 16:49:00,4.18534,4.18739,4.18203,4.18203,5630000.0
2009-09-23 16:50:00,4.18783,4.19032,4.17966,4.18463,4880000.0
2009-09-23 16:51:00,4.18626,4.1949,4.18328,4.18328,6000000.0
2009-09-23 16:52:00,4.18869,4.19235,4.1814,4.18605,7130000.0
2009-09-23 16:53:00,4.18636,4.18699,4.18047,4.18321,6380000.0
2009-09-23 16:54:00,4.17495,4.18421,4.17495,4.18421,9760000.0
2009-09-23 16:55:00,4.18572,4.18595,4.18091,4.18386,4880000.0
2009-09-23 16:56:00,4.18271,4.18398,4.17252,4.17252,5260000.0
2009-09-23 16:57:00,4.1849,4.18627,4.18083,4.18083,5630000.0
2009-09-23 16:58:00,4.18443,4.18557,4.18292,4.18431,5630000.0
2009-09-23 16:59:00,4.18293,4.18489,4.17352,4.18267,13130000.0
2009-09-23 17:00:00,4.18336,4.18336,4.17371,4.18213,16130000.0
2009-09-23 17:01:00,4.18189,4.18189,4.16932,4.17622,5630000.0
2009-09-23 17:02:00,4.18147,4.18339,4.17327,4.18339,4510000.0
2009-09-23 17:03:00,4.18308,4.18308,4.1765,4.17674,4880000.0
2009-09-23 17:04:00,4.17701,4.18323,4.17701,4.18038,7510000.0
2009-09-23 17:05:00,4.17743,4.18118,4.17743,4.18118,5630000.0
2009-09-23 17:06:00,4.17865,4.18474,4.17324,4.1836,7510000.0
2009-09-23 17:07:00,4.18181,4.18232,4.17204,4.17828,6010000.0
2009-09-23 17:08:00,4.18259,4.18403,4.17319,4.1814,5630000.0
2009-09-23 17:09:00,4.1827,4.18356,4.1723,4.18289,7880000.0
2009-09-23 17:10:00,4.18237,4.18259,4.17595,4.18112,6000000.0
2009-09-23 17:11:00,4.1734,4.18321,4.1734,4.18316,7510000.0
2009-09-23 17:12:00,4.18152,4.18326,4.17588,4.17631,5260000.0
2009-09-23 17:13:00,4.17798,4.18374,4.17101,4.18073,10500000.0
2009-09-23 17:14:00,4.17482,4.18243,4.16907,4.18039,12760000.0
2009-09-23 17:15:00,4.18292,4.18405,4.17417,4.17417,6380000.0
2009-09-23 17:16:00,4.18331,4.18331,4.1756,4.18159,6000000.0
2009-09-23 17:17:00,4.17968,4.1833,4.17851,4.18203,8250000.0
2009-09-23 17:18:00,4.18222,4.18336,4.17675,4.1787,9760000.0
2009-09-23 17:19:00,4.17899,4.1838,4.17366,4.18102,6000000.0
2009-09-23 17:20:00,4.18385,4.18688,4.17533,4.18451,10130000.0
2009-09-23 17:21:00,4.18156,4.18796,4.17739,4.17739,6380000.0
2009-09-23 17:22:00,4.18322,4.18668,4.17572,4.18487,5250000.0
2009-09-23 17:23:00,4.18041,4.18726,4.17473,4.18215,13130000.0
2009-09-23 17:24:00,4.18511,4.18669,4.18013,4.18248,6000000.0
2009-09-23 17:25:00,4.18098,4.18593,4.17761,4.17894,6380000.0
2009-09-23 17:26:00,4.18213,4.18213,4.17862,4.18098,8630000.0
2009-09-23 17:27:00,4.1825,4.18357,4.17306,4.1777,7130000.0
2009-09-23 17:28:00,4.17987,4.18177,4.17258,4.18061,6010000.0
2009-09-23 17:29:00,4.17043,4.18079,4.17043,4.18048,10140000.0
2009-09-23 17:30:00,4.18191,4.18378,4.17842,4.17864,4880000.0
2009-09-23 17:31:00,4.18261,4.18269,4.17756,4.18145,6390000.0
2009-09-23 17:32:00,4.18078,4.18424,4.17231,4.1807,6750000.0
2009-09-23 17:33:00,4.18074,4.18497,4.17764,4.18166,8260000.0
2009-09-23 17:34:00,4.17952,4.18169,4.17558,4.1787,4880000.0
2009-09-23 17:35:00,4.17785,4.18532,4.17457,4.18208,11640000.0
2009-09-23 17:36:00,4.17338,4.18376,4.17338,4.17833,5250000.0
2009-09-23 17:37:00,4.17922,4.18285,4.17922,4.18132,7130000.0
2009-09-23 17:38:00,4.18321,4.1865,4.18196,4.18489,7130000.0
2009-09-23 17:39:00,4.17662,4.1838,4.17593,4.18089,7520000.0
2009-09-23 17:40:00,4.18198,4.18301,4.17422,4.17422,4890000.0
2009-09-23 17:41:00,4.17344,4.18251,4.17344,4.17732,8250000.0
2009-09-23 17:42:00,4.1835,4.18604,4.17953,4.17953,6760000.0
2009-09-23 17:43:00,4.18526,4.18723,4.17581,4.18457,5260000.0
2009-09-23 17:44:00,4.17388,4.1852,4.17388,4.17733,5250000.0
2009-09-23 17:45:00,4.1854,4.1854,4.17161,4.18416,7130000.0
2009-09-23 17:46:00,4.17843,4.18342,4.17603,4.18085,7890000.0
2009-09-23 17:47:00,4.17788,4.18237,4.17731,4.17731,6010000.0
2009-09-23 17:48:00,4.1775,4.18368,4.17288,4.17288,6390000.0
2009-09-23 17:49:00,4.17782,4.18137,4.17276,4.17276,6380000.0
2009-09-23 17:50:00,4.18181,4.18504,4.17544,4.18157,7130000.0
2009-09-23 17:51:00,4.18556,4.18556,4.17871,4.18164,6000000.0
2009-09-23 17:52:00,4.17881,4.18482,4.17333,4.17869,4880000.0
2009-09-23 17:53:00,4.18281,4.1839,4.17677,4.17784,7130000.0
2009-09-23 17:54:00,4.18074,4.18336,4.17695,4.18092,8630000.0
2009-09-23 17:55:00,4.17311,4.18726,4.17311,4.18172,10880000.0
2009-09-23 17:56:00,4.172,4.18048,4.172,4.17528,8250000.0
2009-09-23 17:57:00,4.18096,4.18096,4.176,4.176,5250000.0
2009-09-23 17:58:00,4.17639,4.1822,4.17469,4.17512,7880000.0
2009-09-23 17:59:00,4.17564,4.18036,4.17078,4.17647,4880000.0
2009-09-23 18:00:00,4.17507,4.17918,4.17444,4.17918,5640000.0
2009-09-23 18:01:00,4.17882,4.17882,4.17324,4.17833,5630000.0
2009-09-23 18:02:00,4.17305,4.17835,4.1727,4.17741,6760000.0
2009-09-23 18:03:00,4.17018,4.17897,4.17018,4.17489,12380000.0
2009-09-23 18:04:00,4.17897,4.17993,4.17432,4.17993,4880000.0
2009-09-23 18:05:00,4.17279,4.17891,4.16576,4.17891,4880000.0
2009-09-23 18:06:00,4.17867,4.18078,4.17033,4.1755,6770000.0
2009-09-23 18:07:00,4.17839,4.17892,4.17338,4.17892,5260000.0
2009-09-23 18:08:00,4.17757,4.17923,4.17391,4.17867,7510000.0
2009-09-23 18:09:00,4.17435,4.18239,4.17363,4.17972,6760000.0
2009-09-23 18:10:00,4.17879,4.17935,4.17378,4.17833,6750000.0
2009-09-23 18:11:00,4.17813,4.17893,4.16796,4.1752,6000000.0
2009-09-23 18:12:00,4.17525,4.17743,4.17111,4.17119,12380000.0
2009-09-23 18:13:00,4.17788,4.17788,4.17177,4.17678,5250000.0
2009-09-23 18:14:00,4.17185,4.1766,4.17185,4.17522,8260000.0
2009-09-23 18:15:00,4.17508,4.17508,4.16666,4.16792,7880000.0
2009-09-23 18:16:00,4.1747,4.1774,4.17123,4.17463,6010000.0
2009-09-23 18:17:00,4.17488,4.17539,4.16995,4.17282,4880000.0
2009-09-23 18:18:00,4.17508,4.17707,4.17092,4.17471,6390000.0
2009-09-23 18:19:00,4.17111,4.17693,4.16471,4.16471,7130000.0
2009-09-23 18:20:00,4.17494,4.17742,4.1707,4.17104,7130000.0
2009-09-23 18:21:00,4.16994,4.17558,4.16603,4.17558,6750000.0
2009-09-23 18:22:00,4.1669,4.17849,4.1669,4.17288,4510000.0
2009-09-23 18:23:00,4.17446,4.17541,4.16789,4.17541,5640000.0
2009-09-23 18:24:00,4.17211,4.17557,4.17016,4.17398,6750000.0
2009-09-23 18:25:00,4.16819,4.17386,4.16209,4.17386,6380000.0
2009-09-23 18:26:00,4.17353,4.17679,4.1667,4.17428,6010000.0
2009-09-23 18:27:00,4.17493,4.17675,4.17151,4.17152,4140000.0
2009-09-23 18:28:00,4.16477,4.17392,4.16477,4.16524,5630000.0
2009-09-23 18:29:00,4.1755,4.17614,4.17187,4.17545,6000000.0
2009-09-23 18:30:00,4.16807,4.17871,4.16807,4.17329,5250000.0
2009-09-23 18:31:00,4.17445,4.17542,4.16651,4.17316,6020000.0
2009-09-23 18:32:00,4.17409,4.17726,4.1652,4.1652,6380000.0
2009-09-23 18:33:00,4.17516,4.17559,4.16611,4.17519,4510000.0
2009-09-23 18:34:00,4.17132,4.17634,4.16765,4.1758,6380000.0
2009-09-23 18:35:00,4.17499,4.1756,4.17017,4.1745,5640000.0
2009-09-23 18:36:00,4.17559,4.17678,4.16657,4.17499,5250000.0
2009-09-23 18:37:00,4.17646,4.17649,4.17121,4.17401,5250000.0
2009-09-23 18:38:00,4.16992,4.17405,4.16958,4.17358,4880000.0
2009-09-23 18:39:00,4.17421,4.17594,4.17388,4.17388,6760000.0
2009-09-23 18:40:00,4.17121,4.17751,4.16814,4.17726,5640000.0
2009-09-23 18:41:00,4.17548,4.17548,4.16954,4.16954,4880000.0
2009-09-23 18:42:00,4.17502,4.17636,4.16416,4.1755,8250000.0
2009-09-23 18:43:00,4.17106,4.17386,4.16368,4.17035,6000000.0
2009-09-23 18:44:00,4.17558,4.17572,4.16337,4.17016,14270000.0
2009-09-23 18:45:00,4.16832,4.17551,4.16235,4.16534,8640000.0
2009-09-23 18:46:00,4.17332,4.17556,4.16517,4.1747,8250000.0
2009-09-23 18:47:00,4.17048,4.17584,4.16982,4.17487,7880000.0
2009-09-23 18:48:00,4.16745,4.1785,4.16745,4.17294,9390000.0
2009-09-23 18:49:00,4.1714,4.17484,4.1654,4.1654,6380000.0
2009-09-23 18:50:00,4.17179,4.1753,4.16952,4.1745,5260000.0
2009-09-23 18:51:00,4.1752,4.1752,4.16809,4.17323,4880000.0
2009-09-23 18:52:00,4.17427,4.17687,4.16747,4.17615,5630000.0
2009-09-23 18:54:00,4.1694,4.1741,4.16774,4.16958,4880000.0
2009-09-23 18:55:00,4.17304,4.17585,4.16588,4.17186,7880000.0
2009-09-23 18:56:00,4.17328,4.17495,4.16523,4.16916,6760000.0
2009-09-23 18:58:00,4.17431,4.17578,4.17203,4.17463,6750000.0
2009-09-23 18:59:00,4.17542,4.17674,4.16654,4.16654,4880000.0
2009-09-23 19:00:00,4.17426,4.17673,4.17426,4.17579,5250000.0
2009-09-23 19:01:00,4.1759,4.1759,4.16369,4.17212,6760000.0
2009-09-23 19:02:00,4.17031,4.17586,4.17031,4.1743,7130000.0
2009-09-23 19:03:00,4.17096,4.1783,4.16811,4.17691,6000000.0
2009-09-23 19:04:00,4.16944,4.17552,4.16807,4.17295,7880000.0
2009-09-23 19:05:00,4.17511,4.1753,4.17444,4.1753,6010000.0
2009-09-23 19:06:00,4.16424,4.17404,4.16253,4.17377,6380000.0
2009-09-23 19:07:00,4.17461,4.17743,4.17116,4.17538,5260000.0
2009-09-23 19:08:00,4.17208,4.17679,4.17208,4.17587,4880000.0
2009-09-23 19:09:00,4.17458,4.17557,4.16942,4.17393,7130000.0
2009-09-23 19:10:00,4.17548,4.17587,4.17047,4.17317,5630000.0
2009-09-23 19:11:00,4.17665,4.17832,4.17179,4.17348,6380000.0
2009-09-23 19:12:00,4.17093,4.17588,4.17013,4.17015,7510000.0
2009-09-23 19:13:00,4.17607,4.17662,4.16958,4.16958,7880000.0
2009-09-23 19:14:00,4.17091,4.17782,4.16748,4.1727,4880000.0
2009-09-23 19:15:00,4.17106,4.1775,4.17106,4.17737,5630000.0
2009-09-23 19:16:00,4.17238,4.1763,4.17238,4.17617,5250000.0
2009-09-23 19:17:00,4.17565,4.17708,4.16837,4.17682,5250000.0
2009-09-23 19:18:00,4.17632,4.17632,4.17441,4.17558,4880000.0
2009-09-23 19:19:00,4.17214,4.17801,4.17084,4.17184,7130000.0
2009-09-23 19:20:00,4.17053,4.17636,4.17053,4.17509,7500000.0
2009-09-23 19:21:00,4.17091,4.17685,4.16687,4.17625,6390000.0
2009-09-23 19:22:00,4.16971,4.17465,4.16517,4.17124,5260000.0
2009-09-23 19:23:00,4.16745,4.17426,4.16699,4.17327,5260000.0
2009-09-23 19:24:00,4.17507,4.1774,4.17127,4.17127,7130000.0
2009-09-23 19:25:00,4.17571,4.17591,4.16649,4.16866,5630000.0
2009-09-23 19:26:00,4.17033,4.17694,4.17033,4.17482,4510000.0
2009-09-23 19:27:00,4.17282,4.18066,4.16743,4.17694,7510000.0
2009-09-23 19:28:00,4.1659,4.17461,4.1659,4.16995,5270000.0
2009-09-23 19:29:00,4.17456,4.17533,4.16964,4.17117,6760000.0
2009-09-23 19:30:00,4.1765,4.17776,4.1747,4.17639,5250000.0
2009-09-23 19:31:00,4.17481,4.17568,4.17409,4.17417,6000000.0
2009-09-23 19:32:00,4.16997,4.17771,4.16761,4.17588,5250000.0
2009-09-23 19:33:00,4.17528,4.17538,4.17121,4.17529,5630000.0
2009-09-23 19:34:00,4.17651,4.17826,4.16909,4.17021,6000000.0
2009-09-23 19:35:00,4.17632,4.17632,4.16941,4.17356,4510000.0
2009-09-23 19:36:00,4.1668,4.17621,4.1667,4.17364,7880000.0
2009-09-23 19:37:00,4.17676,4.17851,4.17159,4.17739,6750000.0
2009-09-23 19:38:00,4.17446,4.17606,4.16631,4.17572,7510000.0
2009-09-23 19:39:00,4.17648,4.17716,4.16703,4.16892,6760000.0
2009-09-23 19:40:00,4.17686,4.17686,4.17139,4.17548,7500000.0
2009-09-23 19:41:00,4.17206,4.17675,4.16752,4.17663,4880000.0
2009-09-23 19:42:00,4.17123,4.17518,4.17024,4.17024,5260000.0
2009-09-23 19:43:00,4.17575,4.1785,4.17133,4.17592,7880000.0
2009-09-23 19:44:00,4.17092,4.17631,4.17092,4.17138,4510000.0
2009-09-23 19:45:00,4.16794,4.17954,4.16794,4.17347,4880000.0
2009-09-23 19:46:00,4.17275,4.17414,4.16397,4.17219,5630000.0
2009-09-23 19:47:00,4.17436,4.17594,4.1707,4.17476,8260000.0
2009-09-23 19:48:00,4.17561,4.17591,4.17075,4.17263,5630000.0
2009-09-23 19:49:00,4.16995,4.17574,4.16582,4.17001,7510000.0
2009-09-23 19:50:00,4.17469,4.17608,4.17335,4.17567,5260000.0
2009-09-23 19:51:00,4.17626,4.17883,4.16682,4.1751,4900000.0
2009-09-23 19:52:00,4.17063,4.17577,4.16612,4.16994,4880000.0
2009-09-23 19:53:00,4.16646,4.17703,4.16646,4.1718,4880000.0
2009-09-23 19:54:00,4.17605,4.17632,4.17117,4.1748,5250000.0
2009-09-23 19:55:00,4.1762,4.17879,4.16949,4.17431,7510000.0
2009-09-23 19:56:00,4.17385,4.17592,4.17064,4.17254,4140000.0
2009-09-23 19:57:00,4.171,4.17678,4.16671,4.17497,6380000.0
2009-09-23 19:58:00,4.17203,4.17481,4.16858,4.17481,5250000.0
2009-09-23 19:59:00,4.17255,4.17535,4.16875,4.17012,7500000.0
2009-09-23 20:00:00,4.17096,4.17659,4.16963,4.16963,4880000.0
2009-09-23 20:01:00,4.17511,4.17523,4.17047,4.17492,5260000.0
2009-09-23 20:02:00,4.17442,4.1759,4.17016,4.17583,7500000.0
2009-09-23 20:03:00,4.17628,4.17628,4.16635,4.17304,7130000.0
2009-09-23 20:04:00,4.17101,4.17734,4.17101,4.17717,7130000.0
2009-09-23 20:05:00,4.17388,4.17438,4.16504,4.16962,7510000.0
2009-09-23 20:06:00,4.1673,4.17684,4.1673,4.17332,6000000.0
2009-09-23 20:07:00,4.17536,4.17556,4.16963,4.17481,6390000.0
2009-09-23 20:08:00,4.17498,4.17744,4.16819,4.17186,7510000.0
2009-09-23 20:09:00,4.17531,4.17577,4.17111,4.17577,7130000.0
2009-09-23 20:10:00,4.16592,4.17564,4.16592,4.17415,4880000.0
2009-09-23 20:11:00,4.17472,4.17621,4.16689,4.17092,9010000.0
2009-09-23 20:12:00,4.16954,4.17516,4.16583,4.16993,5630000.0
2009-09-23 20:13:00,4.17257,4.17402,4.16367,4.17357,4880000.0
2009-09-23 20:14:00,4.174,4.17407,4.16412,4.17407,5250000.0
2009-09-23 20:15:00,4.16632,4.17661,4.16606,4.1743,7130000.0
2009-09-23 20:16:00,4.17289,4.17894,4.16486,4.17894,4880000.0
2009-09-23 20:17:00,4.17954,4.17954,4.16264,4.16855,6000000.0
2009-09-23 20:18:00,4.16791,4.17398,4.1661,4.17398,5250000.0
2009-09-23 20:19:00,4.17468,4.17563,4.16767,4.16767,6020000.0
2009-09-23 20:20:00,4.17422,4.17498,4.16501,4.16501,6010000.0
2009-09-23 20:21:00,4.16446,4.17106,4.16446,4.16722,7880000.0
2009-09-23 20:22:00,4.16579,4.16949,4.16348,4.16616,4880000.0
2009-09-23 20:23:00,4.16849,4.17142,4.16018,4.17084,7880000.0
2009-09-23 20:24:00,4.17001,4.17001,4.16246,4.16777,5630000.0
2009-09-23 20:25:00,4.16822,4.17231,4.16084,4.1698,8640000.0
2009-09-23 20:26:00,4.16118,4.17035,4.16118,4.16784,9760000.0
2009-09-23 20:27:00,4.16906,4.1717,4.16637,4.1714,7510000.0
2009-09-23 20:28:00,4.17302,4.17302,4.16753,4.17285,5630000.0
2009-09-23 20:29:00,4.16717,4.17349,4.16193,4.16193,5630000.0
2009-09-23 20:30:00,4.17125,4.17253,4.16698,4.16698,4510000.0
2009-09-23 20:31:00,4.1714,4.17352,4.16438,4.1718,5630000.0
2009-09-23 20:32:00,4.172,4.17335,4.16396,4.17322,7510000.0
2009-09-23 20:33:00,4.17006,4.17323,4.1639,4.16848,6010000.0
2009-09-23 20:34:00,4.17348,4.17348,4.16309,4.16309,7140000.0
2009-09-23 20:35:00,4.16919,4.17092,4.16576,4.16844,7130000.0
2009-09-23 20:36:00,4.17066,4.17219,4.16219,4.1676,7510000.0
2009-09-23 20:37:00,4.17142,4.17165,4.16623,4.1669,7500000.0
2009-09-23 20:38:00,4.17206,4.17263,4.16328,4.17253,6000000.0
2009-09-23 20:39:00,4.17205,4.17205,4.16651,4.17011,6380000.0
2009-09-23 20:40:00,4.171,4.17216,4.16941,4.17178,6010000.0
2009-09-23 20:41:00,4.17042,4.17107,4.16133,4.17074,4880000.0
2009-09-23 20:42:00,4.1615,4.17113,4.1615,4.16614,7510000.0
2009-09-23 20:43:00,4.17216,4.17221,4.16297,4.17081,7130000.0
2009-09-23 20:44:00,4.16965,4.16988,4.1601,4.16988,5250000.0
2009-09-23 20:45:00,4.16702,4.17446,4.16372,4.16372,4510000.0
2009-09-23 20:46:00,4.1709,4.1742,4.16186,4.16789,4890000.0
2009-09-23 20:47:00,4.17257,4.17257,4.16564,4.17085,4880000.0
2009-09-23 20:48:00,4.16789,4.1741,4.16258,4.16258,7510000.0
2009-09-23 20:49:00,4.16144,4.17114,4.1613,4.17114,6760000.0
2009-09-23 20:50:00,4.17051,4.17051,4.16216,4.16979,5630000.0
2009-09-23 20:51:00,4.17175,4.17175,4.16642,4.17103,7130000.0
2009-09-23 20:52:00,4.17132,4.17274,4.16684,4.17274,8250000.0
2009-09-23 20:53:00,4.16266,4.17222,4.16266,4.1647,5630000.0
2009-09-23 20:54:00,4.17039,4.1727,4.16895,4.16997,7130000.0
2009-09-23 20:55:00,4.16953,4.17185,4.16593,4.17148,6380000.0
2009-09-23 20:56:00,4.16899,4.1712,4.1635,4.1712,7510000.0
2009-09-23 20:57:00,4.1706,4.17118,4.16666,4.17062,5250000.0
2009-09-23 20:58:00,4.16936,4.1696,4.16334,4.1696,6000000.0
2009-09-23 20:59:00,4.16995,4.17158,4.1643,4.17155,6000000.0
2009-09-23 21:00:00,4.16685,4.17369,4.16403,4.17275,7130000.0
2009-09-23 21:01:00,4.16627,4.17188,4.15912,4.17188,5250000.0
2009-09-23 21:02:00,4.16801,4.17449,4.16801,4.17224,5260000.0
2009-09-23 21:03:00,4.16913,4.17157,4.16403,4.17054,5260000.0
2009-09-23 21:04:00,4.17084,4.17241,4.16559,4.17134,6750000.0
2009-09-23 21:05:00,4.17017,4.17344,4.16399,4.16988,8250000.0
2009-09-23 21:06:00,4.16731,4.17116,4.16312,4.16979,6010000.0
2009-09-23 21:07:00,4.16829,4.17177,4.16687,4.17177,4880000.0
2009-09-23 21:08:00,4.1719,4.17217,4.16787,4.17161,5630000.0
2009-09-23 21:09:00,4.1707,4.1716,4.16785,4.17103,5250000.0
2009-09-23 21:10:00,4.17013,4.17013,4.16484,4.16897,6000000.0
2009-09-23 21:11:00,4.16614,4.16928,4.15984,4.1691,5260000.0
2009-09-23 21:12:00,4.16927,4.17085,4.16181,4.16181,6380000.0
2009-09-23 21:13:00,4.17001,4.17214,4.16636,4.16953,6380000.0
2009-09-23 21:14:00,4.17226,4.17312,4.16804,4.16804,7510000.0
2009-09-23 21:15:00,4.16467,4.17307,4.16467,4.1679,6750000.0
2009-09-23 21:16:00,4.16255,4.17365,4.16255,4.17307,8250000.0
2009-09-23 21:17:00,4.17264,4.17264,4.16109,4.1716,7500000.0
2009-09-23 21:18:00,4.17034,4.17218,4.16183,4.16348,4140000.0
2009-09-23 21:19:00,4.17131,4.17131,4.16807,4.16992,4880000.0
2009-09-23 21:20:00,4.16055,4.17139,4.16055,4.17139,6020000.0
2009-09-23 21:21:00,4.16473,4.17707,4.16473,4.16997,6760000.0
2009-09-23 21:22:00,4.16661,4.17097,4.16182,4.16347,5630000.0
2009-09-23 21:23:00,4.17013,4.17163,4.16081,4.17093,5260000.0
2009-09-23 21:24:00,4.17265,4.17326,4.16691,4.16779,7510000.0
2009-09-23 21:25:00,4.17364,4.17536,4.16545,4.16961,7130000.0
2009-09-23 21:26:00,4.17422,4.17422,4.16793,4.16828,5260000.0
2009-09-23 21:27:00,4.1743,4.1759,4.17095,4.17503,5650000.0
2009-09-23 21:28:00,4.16686,4.17608,4.16686,4.17534,6000000.0
2009-09-23 21:29:00,4.1745,4.1745,4.16814,4.16814,6380000.0
2009-09-23 21:30:00,4.16805,4.17582,4.16604,4.17203,8630000.0
2009-09-23 21:31:00,4.17384,4.17681,4.16748,4.17045,4880000.0
2009-09-23 21:32:00,4.17463,4.17561,4.16376,4.16744,6020000.0
2009-09-23 21:33:00,4.17317,4.17361,4.16714,4.17214,6000000.0
2009-09-23 21:34:00,4.17208,4.17208,4.15854,4.15854,4880000.0
2009-09-23 21:35:00,4.16872,4.17327,4.16783,4.16805,6020000.0
2009-09-23 21:36:00,4.17344,4.17344,4.16323,4.16864,8630000.0
2009-09-23 21:37:00,4.1723,4.17464,4.16835,4.16835,5640000.0
2009-09-23 21:38:00,4.16937,4.17455,4.16466,4.17017,6750000.0
2009-09-23 21:39:00,4.1723,4.17362,4.16489,4.17353,5250000.0
2009-09-23 21:40:00,4.17233,4.17388,4.16415,4.17388,4890000.0
2009-09-23 21:41:00,4.171,4.17296,4.16858,4.17258,4880000.0
2009-09-23 21:42:00,4.17264,4.17457,4.16707,4.17457,5270000.0
2009-09-23 21:43:00,4.17073,4.17312,4.16292,4.17124,7880000.0
2009-09-23 21:44:00,4.17021,4.17316,4.16877,4.16877,4880000.0
2009-09-23 21:45:00,4.16689,4.17689,4.16689,4.17022,9760000.0
2009-09-23 21:46:00,4.16244,4.17158,4.16244,4.16766,6750000.0
2009-09-23 21:47:00,4.17376,4.17401,4.164,4.17301,7880000.0
2009-09-23 21:48:00,4.16805,4.17258,4.16805,4.17224,5630000.0
2009-09-23 21:49:00,4.17193,4.17447,4.16482,4.17447,4880000.0
2009-09-23 21:50:00,4.16867,4.17439,4.16867,4.17375,8250000.0
2009-09-23 21:51:00,4.1747,4.17537,4.16519,4.16519,5250000.0
2009-09-23 21:52:00,4.17512,4.17569,4.1647,4.1752,6010000.0
2009-09-23 21:53:00,4.17414,4.17553,4.16492,4.17374,6760000.0
2009-09-23 21:54:00,4.176,4.17621,4.1663,4.17596,6750000.0
2009-09-23 21:55:00,4.17517,4.17717,4.17274,4.17689,5260000.0
2009-09-23 21:56:00,4.17074,4.17668,4.16692,4.17395,4510000.0
2009-09-23 21:57:00,4.16994,4.17625,4.1644,4.17502,6390000.0
2009-09-23 21:58:00,4.17697,4.17697,4.17033,4.17451,5260000.0
2009-09-23 21:59:00,4.17518,4.17518,4.16579,4.16579,6380000.0
2009-09-23 22:00:00,4.17667,4.17667,4.16557,4.16557,6000000.0
2009-09-23 22:01:00,4.16486,4.17484,4.16486,4.17077,6000000.0
2009-09-23 22:02:00,4.17056,4.17624,4.16524,4.16524,6760000.0
2009-09-23 22:03:00,4.16776,4.17409,4.16423,4.17409,4890000.0
2009-09-23 22:04:00,4.16937,4.17712,4.16695,4.17475,5260000.0
2009-09-23 22:05:00,4.16385,4.17279,4.16199,4.17279,8250000.0
2009-09-23 22:06:00,4.17519,4.17922,4.16783,4.17221,5260000.0
2009-09-23 22:07:00,4.17351,4.17556,4.16536,4.1709,7130000.0
2009-09-23 22:08:00,4.17178,4.17915,4.16639,4.16639,7880000.0
2009-09-23 22:09:00,4.1747,4.17619,4.16386,4.17589,6750000.0
2009-09-23 22:10:00,4.17502,4.17502,4.16975,4.17456,5250000.0
2009-09-23 22:11:00,4.16966,4.17489,4.16509,4.17223,6760000.0
2009-09-23 22:12:00,4.16918,4.17809,4.16918,4.17669,5630000.0
2009-09-23 22:13:00,4.17552,4.17552,4.17494,4.17494,1500000.0
2009-09-23 22:14:00,4.17386,4.17442,4.16885,4.17442,5630000.0
2009-09-23 22:15:00,4.1754,4.1754,4.166,4.17465,5630000.0
2009-09-23 22:16:00,4.1744,4.17488,4.1698,4.17359,5260000.0
2009-09-23 22:17:00,4.17197,4.17534,4.16881,4.16881,7510000.0
2009-09-23 22:18:00,4.17424,4.17499,4.16984,4.17356,4890000.0
2009-09-23 22:19:00,4.17044,4.17466,4.16618,4.17005,6750000.0
2009-09-23 22:20:00,4.17457,4.17571,4.16582,4.16582,7130000.0
2009-09-23 22:21:00,4.1751,4.17579,4.16619,4.17283,8250000.0
2009-09-23 22:22:00,4.17516,4.17553,4.16821,4.17427,6380000.0
2009-09-23 22:23:00,4.17393,4.17501,4.16549,4.17287,6010000.0
2009-09-23 22:24:00,4.17353,4.17393,4.16556,4.173,5260000.0
2009-09-23 22:25:00,4.17447,4.17487,4.16976,4.17134,4880000.0
2009-09-23 22:26:00,4.17383,4.17506,4.17004,4.1745,5630000.0
2009-09-23 22:27:00,4.17193,4.17776,4.17193,4.17672,5630000.0
2009-09-23 22:28:00,4.17499,4.17665,4.17142,4.17421,4150000.0
2009-09-23 22:29:00,4.17334,4.17718,4.17132,4.17718,7130000.0
2009-09-23 22:30:00,4.17744,4.17831,4.16916,4.17831,6380000.0
2009-09-23 22:31:00,4.17555,4.17926,4.1691,4.17544,4880000.0
2009-09-23 22:32:00,4.17841,4.17927,4.16908,4.17889,5260000.0
2009-09-23 22:33:00,4.17648,4.17844,4.16866,4.17768,7130000.0
2009-09-23 22:34:00,4.16776,4.17876,4.16776,4.17876,6380000.0
2009-09-23 22:35:00,4.17821,4.17895,4.17466,4.17749,6000000.0
2009-09-23 22:36:00,4.17914,4.17914,4.17392,4.1759,4510000.0
2009-09-23 22:37:00,4.17402,4.17829,4.17142,4.17829,4510000.0
2009-09-23 22:38:00,4.17714,4.17883,4.17445,4.17883,4880000.0
2009-09-23 22:39:00,4.18,4.18004,4.17356,4.17401,5250000.0
2009-09-23 22:40:00,4.17154,4.18004,4.17154,4.18004,7510000.0
2009-09-23 22:41:00,4.17114,4.18313,4.17114,4.18213,6380000.0
2009-09-23 22:42:00,4.17248,4.18665,4.17248,4.17692,6010000.0
2009-09-23 22:43:00,4.17764,4.18016,4.17379,4.17923,5260000.0
2009-09-23 22:44:00,4.16947,4.18116,4.16947,4.17667,5260000.0
2009-09-23 22:45:00,4.16863,4.17793,4.16863,4.17462,9750000.0
2009-09-23 22:46:00,4.17746,4.18004,4.17303,4.17859,6000000.0
2009-09-23 22:47:00,4.17974,4.18028,4.17541,4.17945,6380000.0
2009-09-23 22:48:00,4.17164,4.1801,4.16965,4.17569,5630000.0
2009-09-23 22:49:00,4.17323,4.18469,4.17323,4.1797,5630000.0
2009-09-23 22:50:00,4.17951,4.17986,4.1694,4.17858,6000000.0
2009-09-23 22:51:00,4.17705,4.17917,4.17444,4.17551,7500000.0
2009-09-23 22:52:00,4.17731,4.18003,4.17043,4.17864,6380000.0
2009-09-23 22:53:00,4.17455,4.17897,4.16879,4.17713,6380000.0
2009-09-23 22:54:00,4.17589,4.17961,4.17183,4.17614,8250000.0
2009-09-23 22:55:00,4.17443,4.17957,4.17179,4.17466,7880000.0
2009-09-23 22:56:00,4.17545,4.17836,4.16905,4.16905,4130000.0
2009-09-23 22:57:00,4.17892,4.17985,4.17074,4.17985,6760000.0
2009-09-23 22:58:00,4.17656,4.17705,4.17225,4.17425,6000000.0
2009-09-23 22:59:00,4.1675,4.17722,4.1675,4.17568,5260000.0
2009-09-23 23:00:00,4.17382,4.17887,4.16901,4.17437,6760000.0
2009-09-23 23:02:00,4.17735,4.17892,4.17318,4.17892,6000000.0
2009-09-23 23:03:00,4.17607,4.17904,4.17607,4.17904,4500000.0
2009-09-23 23:04:00,4.17837,4.17837,4.17088,4.17807,5250000.0
2009-09-23 23:05:00,4.17876,4.17876,4.16907,4.17564,5250000.0
2009-09-23 23:06:00,4.17825,4.18216,4.17228,4.18084,6000000.0
2009-09-23 23:07:00,4.16735,4.17691,4.16556,4.17691,7130000.0
2009-09-23 23:08:00,4.17853,4.17853,4.1718,4.17318,5260000.0
2009-09-23 23:09:00,4.17902,4.1792,4.1747,4.17472,6750000.0
2009-09-23 23:10:00,4.17549,4.17719,4.16517,4.17111,7880000.0
2009-09-23 23:11:00,4.1731,4.17852,4.17244,4.17852,6760000.0
2009-09-23 23:12:00,4.17782,4.18054,4.17431,4.17522,4140000.0
2009-09-23 23:14:00,4.17926,4.1816,4.17039,4.17973,4510000.0
2009-09-23 23:15:00,4.1789,4.17941,4.17479,4.1792,6000000.0
2009-09-23 23:16:00,4.17766,4.17766,4.16655,4.17708,6380000.0
2009-09-23 23:17:00,4.1788,4.18014,4.17324,4.17547,4890000.0
2009-09-23 23:18:00,4.17355,4.17811,4.16836,4.17535,6000000.0
2009-09-23 23:19:00,4.17414,4.17857,4.16913,4.17616,4510000.0
2009-09-23 23:20:00,4.1777,4.18286,4.17123,4.18166,6000000.0
2009-09-23 23:21:00,4.17711,4.17851,4.17661,4.17664,3750000.0
2009-09-23 23:22:00,4.17426,4.17586,4.16935,4.16935,4880000.0
2009-09-23 23:23:00,4.17549,4.1765,4.1664,4.17216,5260000.0
2009-09-23 23:24:00,4.17315,4.1776,4.17189,4.17571,7130000.0
2009-09-23 23:25:00,4.16738,4.17493,4.16738,4.17037,5260000.0
2009-09-23 23:26:00,4.17609,4.17851,4.16799,4.17619,6390000.0
2009-09-23 23:27:00,4.17679,4.17791,4.17071,4.17544,7890000.0
2009-09-23 23:28:00,4.16766,4.17567,4.16766,4.17393,6000000.0
2009-09-23 23:29:00,4.17157,4.17538,4.17157,4.17537,5250000.0
2009-09-23 23:30:00,4.17812,4.17812,4.17174,4.1751,5630000.0
2009-09-23 23:31:00,4.17154,4.17637,4.17154,4.17603,6000000.0
2009-09-23 23:32:00,4.17002,4.17546,4.16528,4.16971,5630000.0
2009-09-23 23:33:00,4.17571,4.17725,4.17185,4.174,6000000.0
2009-09-23 23:34:00,4.17585,4.17668,4.16558,4.17668,6020000.0
2009-09-23 23:35:00,4.17475,4.17697,4.17104,4.17592,8250000.0
2009-09-23 23:36:00,4.17282,4.17502,4.16833,4.17462,3380000.0
2009-09-23 23:37:00,4.17546,4.17611,4.17098,4.1711,4880000.0
2009-09-23 23:38:00,4.17616,4.17806,4.17009,4.17584,8640000.0
2009-09-23 23:39:00,4.17575,4.17804,4.17236,4.17656,10880000.0
2009-09-23 23:40:00,4.17573,4.17652,4.1661,4.17647,11260000.0
2009-09-23 23:41:00,4.16439,4.17791,4.16439,4.17659,9770000.0
2009-09-23 23:42:00,4.17036,4.17795,4.17036,4.17265,7150000.0
2009-09-23 23:43:00,4.17476,4.17621,4.16867,4.17537,7140000.0
2009-09-23 23:44:00,4.16352,4.17319,4.16352,4.17303,5630000.0
2009-09-23 23:45:00,4.17585,4.17585,4.16947,4.16947,6760000.0
2009-09-23 23:46:00,4.17625,4.17625,4.16382,4.17233,4880000.0
2009-09-23 23:47:00,4.17694,4.17694,4.16695,4.17542,7500000.0
2009-09-23 23:48:00,4.16969,4.17529,4.1661,4.16936,4520000.0
2009-09-23 23:49:00,4.17597,4.17608,4.17023,4.17532,6380000.0
2009-09-23 23:50:00,4.17595,4.17782,4.16774,4.17637,5640000.0
2009-09-23 23:51:00,4.17643,4.17643,4.16703,4.17055,4880000.0
2009-09-23 23:52:00,4.17557,4.1765,4.16576,4.17207,5640000.0
2009-09-23 23:53:00,4.16498,4.17505,4.16212,4.17403,9380000.0
2009-09-23 23:54:00,4.17119,4.17577,4.16657,4.17414,3750000.0
2009-09-23 23:55:00,4.17607,4.18091,4.16935,4.16935,8250000.0
2009-09-23 23:56:00,4.17386,4.17632,4.16681,4.17632,6760000.0
2009-09-23 23:57:00,4.17582,4.17587,4.17096,4.17517,6000000.0
2009-09-23 23:58:00,4.16895,4.17629,4.16633,4.17515,6760000.0
2009-09-23 23:59:00,4.17447,4.17626,4.17014,4.17165,8250000.0
2009-09-24 00:00:00,4.17791,4.17791,4.17062,4.17436,5250000.0
2009-09-24 00:01:00,4.17223,4.17657,4.17077,4.17657,5260000.0
2009-09-24 00:02:00,4.17463,4.17639,4.17051,4.17051,7130000.0
2009-09-24 00:03:00,4.17552,4.17648,4.17088,4.17401,6000000.0
2009-09-24 00:04:00,4.17546,4.17624,4.16423,4.1744,7500000.0
2009-09-24 00:05:00,4.17552,4.17677,4.16696,4.17458,6010000.0
2009-09-24 00:06:00,4.17298,4.17671,4.17022,4.17635,4880000.0
2009-09-24 00:07:00,4.17642,4.17644,4.17166,4.1759,7130000.0
2009-09-24 00:08:00,4.17587,4.17718,4.16679,4.17209,5630000.0
2009-09-24 00:09:00,4.16712,4.17746,4.16712,4.17189,7880000.0
2009-09-24 00:10:00,4.16536,4.17477,4.16489,4.1731,5260000.0
2009-09-24 00:11:00,4.17668,4.17791,4.16799,4.17197,7880000.0
2009-09-24 00:12:00,4.1767,4.17847,4.17234,4.17847,4510000.0
2009-09-24 00:13:00,4.17604,4.17777,4.16739,4.17769,4880000.0
2009-09-24 00:14:00,4.17802,4.17838,4.17412,4.17424,3770000.0
2009-09-24 00:15:00,4.16979,4.17722,4.16728,4.17084,9390000.0
2009-09-24 00:16:00,4.16611,4.17604,4.16611,4.17395,6010000.0
2009-09-24 00:17:00,4.17239,4.17741,4.1702,4.17662,5260000.0
2009-09-24 00:18:00,4.17475,4.17627,4.16708,4.17627,6770000.0
2009-09-24 00:19:00,4.17301,4.17615,4.16574,4.17374,4890000.0
2009-09-24 00:20:00,4.17502,4.1752,4.16603,4.17072,5250000.0
2009-09-24 00:21:00,4.17544,4.17757,4.16688,4.16785,7130000.0
2009-09-24 00:22:00,4.16994,4.17864,4.1645,4.17143,6380000.0
2009-09-24 00:23:00,4.17269,4.17683,4.16458,4.16458,7130000.0
2009-09-24 00:24:00,4.17204,4.17874,4.17201,4.17874,5650000.0
2009-09-24 00:25:00,4.17349,4.17806,4.17301,4.17707,6010000.0
2009-09-24 00:26:00,4.17409,4.17833,4.1719,4.17341,6750000.0
2009-09-24 00:27:00,4.17909,4.17909,4.17257,4.17637,6000000.0
2009-09-24 00:28:00,4.17857,4.17994,4.17016,4.17849,6000000.0
2009-09-24 00:29:00,4.17374,4.17901,4.17374,4.17699,6000000.0
2009-09-24 00:30:00,4.17806,4.17813,4.1739,4.17732,7130000.0
2009-09-24 00:31:00,4.16778,4.17814,4.16778,4.17814,6750000.0
2009-09-24 00:32:00,4.16869,4.17747,4.16458,4.17568,6010000.0
2009-09-24 00:33:00,4.17917,4.18091,4.17315,4.17315,7510000.0
2009-09-24 00:34:00,4.17865,4.17936,4.1733,4.1733,5260000.0
2009-09-24 00:35:00,4.17486,4.17712,4.16524,4.16796,4880000.0
2009-09-24 00:36:00,4.17336,4.18152,4.17202,4.17919,4510000.0
2009-09-24 00:37:00,4.17501,4.17716,4.1732,4.1732,2250000.0
2009-09-24 00:38:00,4.17818,4.17818,4.17222,4.17498,4880000.0
2009-09-24 00:39:00,4.17455,4.17626,4.17,4.17541,7500000.0
2009-09-24 00:40:00,4.17324,4.17842,4.17324,4.17811,5260000.0
2009-09-24 00:41:00,4.17864,4.17973,4.17041,4.17526,6750000.0
2009-09-24 00:42:00,4.17885,4.17885,4.17114,4.17752,6010000.0
2009-09-24 00:43:00,4.17666,4.1789,4.17147,4.17147,4510000.0
2009-09-24 00:44:00,4.17287,4.17765,4.17151,4.17293,7880000.0
2009-09-24 00:45:00,4.16765,4.17777,4.16765,4.17343,6750000.0
2009-09-24 00:46:00,4.17614,4.17802,4.16809,4.17576,5630000.0
2009-09-24 00:47:00,4.17427,4.17623,4.16612,4.17568,4880000.0
2009-09-24 00:48:00,4.1656,4.17399,4.1656,4.17399,5260000.0
2009-09-24 00:49:00,4.16765,4.17662,4.16765,4.17402,6390000.0
2009-09-24 00:50:00,4.17129,4.17709,4.17129,4.17151,6000000.0
2009-09-24 00:51:00,4.17265,4.17685,4.16595,4.17649,4130000.0
2009-09-24 00:52:00,4.17492,4.17588,4.17045,4.17045,5260000.0
2009-09-24 00:53:00,4.17492,4.17693,4.16659,4.17455,4890000.0
2009-09-24 00:54:00,4.17215,4.17572,4.16536,4.17108,7510000.0
2009-09-24 00:55:00,4.17114,4.17725,4.17114,4.17168,4510000.0
2009-09-24 00:56:00,4.17155,4.17362,4.16425,4.1735,4880000.0
2009-09-24 00:57:00,4.17381,4.18008,4.16908,4.17171,7140000.0
2009-09-24 00:58:00,4.17667,4.17852,4.16976,4.16976,6000000.0
2009-09-24 00:59:00,4.17422,4.17422,4.1671,4.17259,5260000.0
2009-09-24 01:00:00,4.16546,4.1757,4.16546,4.17129,7880000.0
2009-09-24 01:01:00,4.16749,4.17346,4.16648,4.1688,5260000.0
2009-09-24 01:02:00,4.17093,4.17412,4.16433,4.17405,6000000.0
2009-09-24 01:03:00,4.17587,4.17762,4.16695,4.17157,6010000.0
2009-09-24 01:04:00,4.16979,4.17681,4.16977,4.1715,4880000.0
2009-09-24 01:05:00,4.17578,4.17647,4.16635,4.1713,7880000.0
2009-09-24 01:06:00,4.17572,4.17668,4.17098,4.17512,4880000.0
2009-09-24 01:07:00,4.17425,4.17647,4.17212,4.17506,4890000.0
2009-09-24 01:08:00,4.1713,4.17622,4.16963,4.17511,7520000.0
2009-09-24 01:09:00,4.17487,4.17773,4.16784,4.17283,6750000.0
2009-09-24 01:10:00,4.17221,4.1771,4.17164,4.17611,4510000.0
2009-09-24 01:11:00,4.17499,4.17658,4.16555,4.17301,7510000.0
2009-09-24 01:12:00,4.1749,4.17753,4.16544,4.17301,5630000.0
2009-09-24 01:13:00,4.17129,4.17621,4.16562,4.16948,6380000.0
2009-09-24 01:14:00,4.16339,4.17497,4.16339,4.17497,6760000.0
2009-09-24 01:15:00,4.17451,4.17482,4.1722,4.17429,3010000.0
2009-09-24 01:16:00,4.16803,4.1754,4.16803,4.1722,4500000.0
2009-09-24 01:17:00,4.17494,4.17845,4.16737,4.17542,7510000.0
2009-09-24 01:18:00,4.17051,4.17716,4.17051,4.17457,8630000.0
2009-09-24 01:19:00,4.17345,4.17728,4.16684,4.17495,6390000.0
2009-09-24 01:20:00,4.17656,4.17656,4.17194,4.1763,4890000.0
2009-09-24 01:21:00,4.16994,4.17539,4.16643,4.17539,5630000.0
2009-09-24 01:22:00,4.17116,4.17833,4.16598,4.17155,7130000.0
2009-09-24 01:23:00,4.17005,4.17572,4.1667,4.17082,6380000.0
2009-09-24 01:24:00,4.1756,4.17806,4.1733,4.17538,4510000.0
2009-09-24 01:26:00,4.17548,4.17548,4.16905,4.16977,7880000.0
2009-09-24 01:27:00,4.17161,4.17596,4.16891,4.17596,4880000.0
2009-09-24 01:29:00,4.17512,4.17512,4.16572,4.17502,8260000.0
2009-09-24 01:30:00,4.17479,4.17879,4.17282,4.17479,6390000.0
2009-09-24 01:31:00,4.17575,4.17647,4.17265,4.17488,5250000.0
2009-09-24 01:32:00,4.17489,4.17632,4.16692,4.17532,5250000.0
2009-09-24 01:33:00,4.17034,4.17614,4.17034,4.17506,4880000.0
2009-09-24 01:34:00,4.17427,4.1761,4.16563,4.17014,5260000.0
2009-09-24 01:35:00,4.17449,4.17547,4.16988,4.17445,7130000.0
2009-09-24 01:36:00,4.16979,4.17515,4.16979,4.17515,5250000.0
2009-09-24 01:37:00,4.17231,4.17733,4.16692,4.16692,4880000.0
2009-09-24 01:38:00,4.17382,4.17473,4.16803,4.17051,6000000.0
2009-09-24 01:39:00,4.17209,4.17575,4.16996,4.17002,6010000.0
2009-09-24 01:40:00,4.17207,4.17725,4.17159,4.17159,6000000.0
2009-09-24 01:41:00,4.17106,4.17656,4.16868,4.17172,6760000.0
2009-09-24 01:42:00,4.17363,4.17578,4.17113,4.17507,4880000.0
2009-09-24 01:43:00,4.17217,4.17727,4.1712,4.17661,4880000.0
2009-09-24 01:44:00,4.17122,4.17525,4.16876,4.17151,6750000.0
2009-09-24 01:45:00,4.17536,4.17543,4.16601,4.17191,15770000.0
2009-09-24 01:46:00,4.17117,4.17749,4.16914,4.17522,7130000.0
2009-09-24 01:47:00,4.17629,4.17694,4.1722,4.17675,5260000.0
2009-09-24 01:48:00,4.17668,4.17739,4.16747,4.17444,7880000.0
2009-09-24 01:49:00,4.17204,4.1738,4.16802,4.17204,5640000.0
2009-09-24 01:50:00,4.17376,4.17895,4.17093,4.17209,8250000.0
2009-09-24 01:51:00,4.17281,4.17756,4.16983,4.16983,7510000.0
2009-09-24 01:52:00,4.17685,4.17741,4.17246,4.17741,5630000.0
2009-09-24 01:53:00,4.17662,4.1778,4.16842,4.17763,10880000.0
2009-09-24 01:54:00,4.17901,4.18134,4.17104,4.17939,9750000.0
2009-09-24 01:55:00,4.17887,4.18163,4.16987,4.17766,7130000.0
2009-09-24 01:56:00,4.17743,4.17987,4.1735,4.17534,7880000.0
2009-09-24 01:57:00,4.17702,4.17832,4.1726,4.17511,6760000.0
2009-09-24 01:58:00,4.17383,4.17786,4.17377,4.1773,5250000.0
2009-09-24 02:01:00,4.17483,4.17988,4.17399,4.17775,10130000.0
2009-09-24 02:02:00,4.17968,4.18104,4.17132,4.17824,4500000.0
2009-09-24 02:03:00,4.17781,4.17908,4.17283,4.17283,10890000.0
2009-09-24 02:04:00,4.17678,4.18086,4.17017,4.17017,6390000.0
2009-09-24 02:05:00,4.17235,4.18098,4.17235,4.17704,10130000.0
2009-09-24 02:06:00,4.17577,4.17947,4.17229,4.17865,10510000.0
2009-09-24 02:07:00,4.17713,4.17812,4.17531,4.1776,6000000.0
2009-09-24 02:08:00,4.17262,4.17769,4.16893,4.17629,6760000.0
2009-09-24 02:09:00,4.1709,4.17789,4.1709,4.17787,5630000.0
2009-09-24 02:10:00,4.17863,4.17863,4.16878,4.17397,6390000.0
2009-09-24 02:12:00,4.17786,4.17852,4.17593,4.17801,5640000.0
2009-09-24 02:13:00,4.16616,4.17756,4.16616,4.17756,3750000.0
2009-09-24 02:14:00,4.17687,4.1789,4.1749,4.1749,4880000.0
2009-09-24 02:15:00,4.17427,4.17953,4.1688,4.17321,13150000.0
2009-09-24 02:16:00,4.1773,4.17999,4.1699,4.17999,6760000.0
2009-09-24 02:17:00,4.17259,4.17836,4.16913,4.17836,4130000.0
2009-09-24 02:18:00,4.17878,4.17919,4.17459,4.17459,5630000.0
2009-09-24 02:19:00,4.17891,4.17891,4.1752,4.1752,4880000.0
2009-09-24 02:20:00,4.17698,4.17863,4.1698,4.1698,5630000.0
2009-09-24 02:21:00,4.17536,4.18119,4.17536,4.1785,5640000.0
2009-09-24 02:22:00,4.17944,4.17944,4.17232,4.17673,5260000.0
2009-09-24 02:23:00,4.17767,4.17956,4.17736,4.17932,4880000.0
2009-09-24 02:24:00,4.17346,4.17859,4.17346,4.17508,3380000.0
2009-09-24 02:25:00,4.17738,4.17788,4.17297,4.17788,5630000.0
2009-09-24 02:26:00,4.1776,4.17865,4.173,4.17861,5630000.0
2009-09-24 02:27:00,4.17769,4.17769,4.16604,4.17562,7500000.0
2009-09-24 02:28:00,4.17319,4.17893,4.16736,4.17588,4510000.0
2009-09-24 02:29:00,4.17894,4.17922,4.17556,4.17556,4500000.0
2009-09-24 02:30:00,4.17933,4.17979,4.17482,4.17943,9770000.0
2009-09-24 02:31:00,4.17848,4.17965,4.17838,4.17965,3000000.0
2009-09-24 02:32:00,4.17456,4.17995,4.16912,4.17675,7500000.0
2009-09-24 02:33:00,4.17928,4.17994,4.17612,4.17662,6390000.0
2009-09-24 02:34:00,4.17593,4.17996,4.17022,4.17977,4500000.0
2009-09-24 02:35:00,4.16933,4.18081,4.16933,4.18034,6020000.0
2009-09-24 02:36:00,4.17458,4.17858,4.17399,4.17399,3380000.0
2009-09-24 02:37:00,4.17806,4.17979,4.17425,4.17425,4510000.0
2009-09-24 02:38:00,4.17852,4.17978,4.17271,4.17862,3380000.0
2009-09-24 02:39:00,4.1786,4.1786,4.17311,4.17311,3750000.0
2009-09-24 02:40:00,4.17952,4.17966,4.17483,4.17483,4130000.0
2009-09-24 02:41:00,4.17872,4.17872,4.17059,4.1781,4880000.0
2009-09-24 02:42:00,4.17871,4.17943,4.17691,4.17943,4500000.0
2009-09-24 02:44:00,4.1752,4.17949,4.17461,4.17949,4880000.0
2009-09-24 02:45:00,4.18017,4.18085,4.17475,4.17987,5250000.0
2009-09-24 02:46:00,4.18017,4.18072,4.17641,4.18028,6380000.0
2009-09-24 02:47:00,4.17846,4.17996,4.17025,4.17915,10510000.0
2009-09-24 02:48:00,4.17988,4.17991,4.1702,4.17991,9750000.0
2009-09-24 02:49:00,4.17986,4.18047,4.17085,4.17865,7500000.0
2009-09-24 02:50:00,4.17843,4.17852,4.17136,4.17852,7510000.0
2009-09-24 02:51:00,4.17409,4.17862,4.16795,4.17862,7880000.0
2009-09-24 02:52:00,4.17561,4.17927,4.17462,4.17927,4880000.0
2009-09-24 02:53:00,4.17954,4.18019,4.1791,4.1791,5260000.0
2009-09-24 02:54:00,4.17484,4.17962,4.17472,4.17621,4880000.0
2009-09-24 02:55:00,4.17823,4.18065,4.17503,4.17953,7500000.0
2009-09-24 02:56:00,4.17884,4.17973,4.17493,4.17973,4520000.0
2009-09-24 02:57:00,4.18162,4.18179,4.17647,4.17727,6000000.0
2009-09-24 02:58:00,4.18036,4.18093,4.17823,4.18093,2250000.0
2009-09-24 02:59:00,4.18057,4.18081,4.17806,4.18033,5630000.0
2009-09-24 03:00:00,4.17372,4.18569,4.17372,4.17645,10510000.0
2009-09-24 03:01:00,4.17904,4.17914,4.17405,4.17914,2250000.0
2009-09-24 03:02:00,4.17783,4.1806,4.17289,4.18023,7130000.0
2009-09-24 03:03:00,4.18025,4.18094,4.17913,4.18031,4500000.0
2009-09-24 03:04:00,4.17831,4.17831,4.1776,4.17823,2630000.0
2009-09-24 03:05:00,4.1745,4.1796,4.1745,4.17829,4890000.0
2009-09-24 03:06:00,4.17835,4.17835,4.17808,4.17808,1500000.0
2009-09-24 03:07:00,4.17951,4.17977,4.17497,4.17497,3750000.0
2009-09-24 03:08:00,4.1772,4.18051,4.17531,4.17967,5260000.0
2009-09-24 03:09:00,4.17572,4.17893,4.17471,4.17471,1880000.0
2009-09-24 03:10:00,4.17959,4.18009,4.17562,4.18009,3750000.0
2009-09-24 03:11:00,4.17125,4.1815,4.17125,4.17779,4500000.0
2009-09-24 03:12:00,4.17802,4.17909,4.17249,4.17707,6770000.0
2009-09-24 03:13:00,4.17813,4.18062,4.17813,4.18062,2250000.0
2009-09-24 03:14:00,4.18026,4.18136,4.17595,4.1783,5250000.0
2009-09-24 03:15:00,4.17967,4.17967,4.1739,4.1739,6000000.0
2009-09-24 03:16:00,4.17907,4.17907,4.17378,4.17415,4130000.0
2009-09-24 03:17:00,4.17629,4.18036,4.17585,4.17869,3760000.0
2009-09-24 03:18:00,4.17988,4.17988,4.17575,4.17575,1500000.0
2009-09-24 03:19:00,4.17991,4.17991,4.17017,4.17987,3380000.0
2009-09-24 03:20:00,4.17876,4.17876,4.17326,4.17358,3750000.0
2009-09-24 03:21:00,4.17366,4.17934,4.17366,4.17934,6760000.0
2009-09-24 03:22:00,4.18033,4.18051,4.1787,4.18051,4510000.0
2009-09-24 03:23:00,4.17682,4.1793,4.17298,4.17413,4880000.0
2009-09-24 03:24:00,4.17878,4.17916,4.17148,4.1788,7880000.0
2009-09-24 03:25:00,4.18001,4.18001,4.17687,4.17687,1500000.0
2009-09-24 03:26:00,4.17614,4.18016,4.17614,4.18006,4140000.0
2009-09-24 03:27:00,4.17958,4.18291,4.171,4.17879,7500000.0
2009-09-24 03:28:00,4.17551,4.17989,4.17551,4.17989,1500000.0
2009-09-24 03:29:00,4.17654,4.18142,4.17654,4.18142,4880000.0
2009-09-24 03:30:00,4.17848,4.17954,4.17397,4.17954,3750000.0
2009-09-24 03:31:00,4.1803,4.18057,4.17087,4.18057,8640000.0
2009-09-24 03:32:00,4.18006,4.18006,4.17023,4.17853,6390000.0
2009-09-24 03:33:00,4.18086,4.18345,4.17531,4.17842,7140000.0
2009-09-24 03:34:00,4.17955,4.18032,4.17064,4.17525,5630000.0
2009-09-24 03:35:00,4.17617,4.18001,4.17617,4.17983,4880000.0
2009-09-24 03:36:00,4.17949,4.17984,4.17416,4.17956,7500000.0
2009-09-24 03:37:00,4.17056,4.18035,4.17056,4.1774,3760000.0
2009-09-24 03:38:00,4.17632,4.18108,4.17632,4.18043,5250000.0
2009-09-24 03:39:00,4.17812,4.17947,4.17244,4.17244,6000000.0
2009-09-24 03:40:00,4.17579,4.1798,4.17579,4.17943,4510000.0
2009-09-24 03:41:00,4.17416,4.17688,4.17416,4.17688,1500000.0
2009-09-24 03:42:00,4.17617,4.17998,4.17617,4.17997,5630000.0
2009-09-24 03:43:00,4.17444,4.18001,4.17444,4.18001,1500000.0
2009-09-24 03:44:00,4.17879,4.17879,4.16984,4.17737,6760000.0
2009-09-24 03:45:00,4.17616,4.18176,4.17538,4.17999,8630000.0
2009-09-24 03:46:00,4.17534,4.17843,4.17342,4.17653,4500000.0
2009-09-24 03:47:00,4.17523,4.17908,4.17278,4.17908,3380000.0
2009-09-24 03:48:00,4.17893,4.17981,4.17497,4.17497,3760000.0
2009-09-24 03:49:00,4.17566,4.17934,4.17452,4.17902,4880000.0
2009-09-24 03:50:00,4.178,4.18144,4.17527,4.17578,3760000.0
2009-09-24 03:51:00,4.17617,4.17998,4.17617,4.17993,5250000.0
2009-09-24 03:52:00,4.17792,4.17792,4.17403,4.17403,2250000.0
2009-09-24 03:53:00,4.17935,4.18039,4.17629,4.17629,5250000.0
2009-09-24 03:54:00,4.1768,4.17943,4.17407,4.17943,3750000.0
2009-09-24 03:55:00,4.17472,4.1791,4.17472,4.1791,3380000.0
2009-09-24 03:56:00,4.17396,4.17993,4.17002,4.17845,7880000.0
2009-09-24 03:57:00,4.17453,4.17884,4.16707,4.16913,7500000.0
2009-09-24 03:58:00,4.17783,4.1811,4.16994,4.17424,6010000.0
2009-09-24 03:59:00,4.17703,4.17899,4.17467,4.17467,3010000.0
2009-09-24 04:00:00,4.17133,4.1864,4.17133,4.17215,14260000.0
2009-09-24 04:01:00,4.17734,4.17812,4.16592,4.17812,4140000.0
2009-09-24 04:02:00,4.17703,4.17839,4.17162,4.17839,5630000.0
2009-09-24 04:03:00,4.17454,4.17903,4.16883,4.17336,6760000.0
2009-09-24 04:04:00,4.17253,4.17815,4.16727,4.17815,6010000.0
2009-09-24 04:05:00,4.17496,4.17909,4.17496,4.17876,4510000.0
2009-09-24 04:06:00,4.1783,4.1783,4.17196,4.17688,4510000.0
2009-09-24 04:07:00,4.17481,4.17873,4.17434,4.17777,5250000.0
2009-09-24 04:08:00,4.17041,4.17721,4.17041,4.17403,3760000.0
2009-09-24 04:09:00,4.17858,4.17933,4.1733,4.17933,4880000.0
2009-09-24 04:10:00,4.17426,4.17879,4.1722,4.17822,5630000.0
2009-09-24 04:11:00,4.1789,4.1802,4.17403,4.17558,5630000.0
2009-09-24 04:12:00,4.17804,4.17863,4.17329,4.17472,5630000.0
2009-09-24 04:13:00,4.17695,4.17985,4.17069,4.17903,5250000.0
2009-09-24 04:14:00,4.17806,4.1789,4.16984,4.17784,4500000.0
2009-09-24 04:15:00,4.17658,4.17872,4.16917,4.17486,6760000.0
2009-09-24 04:16:00,4.17945,4.17961,4.17077,4.17452,5250000.0
2009-09-24 04:17:00,4.17817,4.17843,4.17102,4.17778,4130000.0
2009-09-24 04:18:00,4.17909,4.18014,4.17405,4.17405,4880000.0
2009-09-24 04:19:00,4.17898,4.17898,4.1733,4.1733,3750000.0
2009-09-24 04:20:00,4.17543,4.17888,4.17388,4.17808,3750000.0
2009-09-24 04:21:00,4.17762,4.17831,4.17172,4.17488,7130000.0
2009-09-24 04:22:00,4.1774,4.17878,4.16696,4.1779,3750000.0
2009-09-24 04:23:00,4.17062,4.17702,4.17062,4.17425,9750000.0
2009-09-24 04:24:00,4.17852,4.1789,4.17352,4.17644,6770000.0
2009-09-24 04:25:00,4.17879,4.17992,4.16828,4.17709,15380000.0
2009-09-24 04:26:00,4.17557,4.18258,4.17424,4.17896,8250000.0
2009-09-24 04:27:00,4.17851,4.17916,4.1722,4.1722,7500000.0
2009-09-24 04:28:00,4.17717,4.17918,4.17332,4.17787,5630000.0
2009-09-24 04:29:00,4.17247,4.17766,4.17247,4.17754,3380000.0
2009-09-24 04:30:00,4.17852,4.17852,4.16951,4.17808,16140000.0
2009-09-24 04:31:00,4.17402,4.17965,4.17273,4.17774,7500000.0
2009-09-24 04:32:00,4.16885,4.17773,4.16885,4.17388,7510000.0
2009-09-24 04:33:00,4.1731,4.17693,4.17178,4.17227,5250000.0
2009-09-24 04:34:00,4.175,4.18357,4.17199,4.17971,7510000.0
2009-09-24 04:35:00,4.17718,4.17718,4.16591,4.16591,4130000.0
2009-09-24 04:36:00,4.17875,4.17875,4.17746,4.17842,6000000.0
2009-09-24 04:37:00,4.17707,4.17831,4.17257,4.17361,4130000.0
2009-09-24 04:38:00,4.17573,4.17827,4.17573,4.17741,3750000.0
2009-09-24 04:39:00,4.172,4.17638,4.16477,4.16477,5250000.0
2009-09-24 04:40:00,4.17802,4.17808,4.1675,4.17409,7880000.0
2009-09-24 04:41:00,4.17768,4.17902,4.17652,4.17902,4510000.0
2009-09-24 04:42:00,4.17706,4.17839,4.17095,4.17507,5250000.0
2009-09-24 04:43:00,4.17758,4.17758,4.16665,4.17691,6000000.0
2009-09-24 04:44:00,4.17597,4.17655,4.16841,4.17545,3760000.0
2009-09-24 04:45:00,4.17473,4.17981,4.16952,4.17792,6380000.0
2009-09-24 04:46:00,4.17559,4.17697,4.1722,4.1722,4880000.0
2009-09-24 04:47:00,4.17548,4.17909,4.16859,4.16859,6750000.0
2009-09-24 04:48:00,4.17722,4.17864,4.17314,4.17314,4880000.0
2009-09-24 04:49:00,4.17227,4.17763,4.17227,4.17548,6000000.0
2009-09-24 04:50:00,4.17746,4.1786,4.17252,4.1786,4890000.0
2009-09-24 04:51:00,4.17239,4.17824,4.17083,4.1771,6380000.0
2009-09-24 04:52:00,4.17767,4.17815,4.17679,4.17679,5630000.0
2009-09-24 04:53:00,4.17747,4.17934,4.17186,4.17782,6000000.0
2009-09-24 04:54:00,4.17685,4.17763,4.16543,4.1746,10510000.0
2009-09-24 04:55:00,4.16642,4.17589,4.16424,4.17589,10510000.0
2009-09-24 04:56:00,4.1769,4.17711,4.16772,4.17231,6000000.0
2009-09-24 04:57:00,4.17255,4.17792,4.16625,4.17792,8260000.0
2009-09-24 04:58:00,4.17835,4.17855,4.16844,4.17573,12010000.0
2009-09-24 04:59:00,4.17221,4.1781,4.16806,4.17795,12380000.0
2009-09-24 05:00:00,4.17563,4.17752,4.16833,4.17549,12390000.0
2009-09-24 05:01:00,4.17698,4.17767,4.16706,4.17767,6380000.0
2009-09-24 05:02:00,4.17449,4.17763,4.17284,4.17284,5260000.0
2009-09-24 05:03:00,4.1727,4.17852,4.16668,4.1785,7880000.0
2009-09-24 05:04:00,4.17498,4.1779,4.16942,4.17108,7510000.0
2009-09-24 05:05:00,4.17254,4.17959,4.17254,4.17646,7500000.0
2009-09-24 05:06:00,4.17719,4.1782,4.17325,4.1782,7130000.0
2009-09-24 05:07:00,4.17432,4.1766,4.16984,4.17305,7140000.0
2009-09-24 05:08:00,4.17212,4.17748,4.1719,4.17742,7130000.0
2009-09-24 05:09:00,4.17238,4.17808,4.16576,4.16844,6760000.0
2009-09-24 05:10:00,4.17529,4.17783,4.16749,4.17769,7510000.0
2009-09-24 05:11:00,4.17419,4.17689,4.16747,4.17082,6010000.0
2009-09-24 05:12:00,4.17687,4.17747,4.17047,4.17174,6390000.0
2009-09-24 05:13:00,4.17285,4.17724,4.16738,4.16738,6000000.0
2009-09-24 05:14:00,4.17671,4.177,4.16736,4.17554,4880000.0
2009-09-24 05:15:00,4.1687,4.17849,4.1687,4.17243,10890000.0
2009-09-24 05:16:00,4.17615,4.17846,4.17537,4.17678,5250000.0
2009-09-24 05:17:00,4.17761,4.17761,4.16576,4.16576,6000000.0
2009-09-24 05:18:00,4.17339,4.17678,4.16771,4.1759,5250000.0
2009-09-24 05:19:00,4.16903,4.18101,4.16903,4.17803,5640000.0
2009-09-24 05:20:00,4.1749,4.17643,4.17133,4.17626,6750000.0
2009-09-24 05:21:00,4.17433,4.17589,4.17042,4.17537,4880000.0
2009-09-24 05:22:00,4.17543,4.17676,4.16746,4.16954,4140000.0
2009-09-24 05:23:00,4.17149,4.17853,4.17149,4.17601,4130000.0
2009-09-24 05:24:00,4.17165,4.17759,4.17165,4.17677,5260000.0
2009-09-24 05:25:00,4.17104,4.17646,4.1698,4.1698,6380000.0
2009-09-24 05:26:00,4.1709,4.17885,4.16875,4.17719,6380000.0
2009-09-24 05:27:00,4.17579,4.17759,4.17187,4.17623,5250000.0
2009-09-24 05:28:00,4.17762,4.17762,4.17115,4.17665,6000000.0
2009-09-24 05:29:00,4.1729,4.17702,4.1729,4.17668,5250000.0
2009-09-24 05:30:00,4.16826,4.17913,4.16826,4.17377,9010000.0
2009-09-24 05:31:00,4.16921,4.17863,4.16661,4.16661,6750000.0
2009-09-24 05:32:00,4.17661,4.17703,4.1721,4.17233,4880000.0
2009-09-24 05:33:00,4.17504,4.1772,4.17283,4.1757,4140000.0
2009-09-24 05:34:00,4.17196,4.17828,4.17196,4.17607,5250000.0
2009-09-24 05:35:00,4.17659,4.17796,4.17232,4.17597,5630000.0
2009-09-24 05:36:00,4.17584,4.17594,4.16598,4.17211,9760000.0
2009-09-24 05:37:00,4.17563,4.17806,4.17563,4.17669,6750000.0
2009-09-24 05:38:00,4.17704,4.17894,4.16935,4.17293,6380000.0
2009-09-24 05:39:00,4.1786,4.1786,4.17304,4.17767,4130000.0
2009-09-24 05:40:00,4.17806,4.17817,4.17222,4.17636,4880000.0
2009-09-24 05:41:00,4.17481,4.17586,4.1656,4.1702,5250000.0
2009-09-24 05:42:00,4.17121,4.18047,4.16779,4.17895,6000000.0
2009-09-24 05:43:00,4.17327,4.17685,4.17247,4.17305,5250000.0
2009-09-24 05:44:00,4.17601,4.17804,4.16761,4.17567,8250000.0
2009-09-24 05:45:00,4.17222,4.17687,4.1644,4.17318,13130000.0
2009-09-24 05:46:00,4.17642,4.17642,4.16729,4.16729,6000000.0
2009-09-24 05:47:00,4.17773,4.17773,4.1716,4.17641,5250000.0
2009-09-24 05:48:00,4.17828,4.17896,4.17252,4.17798,8260000.0
2009-09-24 05:49:00,4.17503,4.17728,4.17503,4.17625,4880000.0
2009-09-24 05:50:00,4.17196,4.17648,4.16673,4.17518,7880000.0
2009-09-24 05:51:00,4.17308,4.177,4.17308,4.17536,6000000.0
2009-09-24 05:52:00,4.17571,4.17572,4.16533,4.1719,6750000.0
2009-09-24 05:53:00,4.177,4.17997,4.17082,4.17323,8250000.0
2009-09-24 05:54:00,4.17729,4.1785,4.17253,4.17282,5260000.0
2009-09-24 05:55:00,4.17242,4.17768,4.17242,4.17768,7130000.0
2009-09-24 05:56:00,4.17008,4.17967,4.17008,4.17364,4880000.0
2009-09-24 05:57:00,4.17638,4.17638,4.16576,4.17419,7130000.0
2009-09-24 05:58:00,4.17635,4.17772,4.17157,4.17728,6390000.0
2009-09-24 05:59:00,4.17693,4.17693,4.16784,4.17086,4510000.0
2009-09-24 06:00:00,4.17347,4.17916,4.1689,4.17502,8640000.0
2009-09-24 06:01:00,4.17177,4.1778,4.16831,4.1765,6010000.0
2009-09-24 06:02:00,4.17504,4.17721,4.16717,4.16737,4880000.0
2009-09-24 06:03:00,4.17021,4.17641,4.17021,4.17186,2260000.0
2009-09-24 06:04:00,4.1759,4.17669,4.17082,4.17669,6380000.0
2009-09-24 06:05:00,4.17198,4.17783,4.17104,4.17652,6010000.0
2009-09-24 06:06:00,4.17798,4.1787,4.17105,4.1773,6010000.0
2009-09-24 06:07:00,4.1717,4.17588,4.16733,4.17026,4130000.0
2009-09-24 06:08:00,4.17682,4.17682,4.16921,4.16921,7130000.0
2009-09-24 06:09:00,4.16784,4.18002,4.16784,4.17897,7880000.0
2009-09-24 06:10:00,4.17278,4.17831,4.16718,4.17477,7140000.0
2009-09-24 06:11:00,4.1734,4.17743,4.17189,4.17693,10880000.0
2009-09-24 06:12:00,4.16646,4.17552,4.16597,4.17499,7130000.0
2009-09-24 06:13:00,4.16768,4.17742,4.16768,4.17623,4880000.0
2009-09-24 06:14:00,4.17499,4.17633,4.16702,4.17348,6010000.0
2009-09-24 06:15:00,4.16849,4.17725,4.16849,4.17345,8630000.0
2009-09-24 06:16:00,4.17785,4.1787,4.1735,4.17453,5630000.0
2009-09-24 06:17:00,4.17713,4.1773,4.16752,4.17187,12760000.0
2009-09-24 06:18:00,4.17579,4.17686,4.1658,4.17686,5630000.0
2009-09-24 06:19:00,4.17064,4.17849,4.17064,4.17592,7880000.0
2009-09-24 06:20:00,4.17286,4.17684,4.16652,4.17681,6380000.0
2009-09-24 06:21:00,4.17262,4.17757,4.16781,4.17639,9020000.0
2009-09-24 06:22:00,4.17764,4.17764,4.16534,4.1765,7140000.0
2009-09-24 06:23:00,4.17473,4.17759,4.17089,4.1734,12020000.0
2009-09-24 06:24:00,4.17468,4.17764,4.16704,4.16719,6380000.0
2009-09-24 06:25:00,4.17683,4.17683,4.17016,4.17601,6380000.0
2009-09-24 06:26:00,4.1722,4.17695,4.16652,4.17456,8250000.0
2009-09-24 06:27:00,4.17519,4.17538,4.17188,4.17538,4130000.0
2009-09-24 06:28:00,4.17042,4.17552,4.16791,4.16974,6010000.0
2009-09-24 06:29:00,4.17237,4.17933,4.16788,4.17933,7500000.0
2009-09-24 06:30:00,4.18068,4.18068,4.16886,4.17512,11640000.0
2009-09-24 06:31:00,4.17637,4.17699,4.17273,4.17378,6750000.0
2009-09-24 06:32:00,4.17619,4.17671,4.17113,4.17354,4510000.0
2009-09-24 06:33:00,4.17687,4.18059,4.17074,4.1775,5630000.0
2009-09-24 06:34:00,4.16809,4.17808,4.16809,4.1723,5630000.0
2009-09-24 06:35:00,4.17567,4.17567,4.16481,4.16481,7130000.0
2009-09-24 06:36:00,4.17518,4.17768,4.17137,4.17719,7130000.0
2009-09-24 06:37:00,4.17012,4.17592,4.16603,4.17592,3760000.0
2009-09-24 06:38:00,4.16771,4.18034,4.16771,4.17407,5260000.0
2009-09-24 06:39:00,4.1682,4.17471,4.16767,4.17415,6010000.0
2009-09-24 06:40:00,4.17396,4.17439,4.16493,4.16978,10880000.0
2009-09-24 06:41:00,4.17563,4.17778,4.17192,4.17619,7500000.0
2009-09-24 06:42:00,4.17687,4.17721,4.17296,4.17653,4130000.0
2009-09-24 06:43:00,4.17152,4.17711,4.17125,4.17125,6000000.0
2009-09-24 06:44:00,4.17423,4.17694,4.16582,4.17524,5260000.0
2009-09-24 06:45:00,4.1673,4.17637,4.1673,4.17606,10510000.0
2009-09-24 06:46:00,4.16702,4.1775,4.16702,4.17608,4510000.0
2009-09-24 06:47:00,4.17786,4.17808,4.17571,4.1767,5260000.0
2009-09-24 06:48:00,4.17634,4.17634,4.16773,4.17235,6390000.0
2009-09-24 06:49:00,4.17451,4.17694,4.16594,4.17694,6390000.0
2009-09-24 06:50:00,4.17601,4.1775,4.168,4.1766,6010000.0
2009-09-24 06:51:00,4.17181,4.17554,4.16592,4.17554,6380000.0
2009-09-24 06:52:00,4.1766,4.1767,4.17294,4.17662,4510000.0
2009-09-24 06:53:00,4.17278,4.17677,4.17278,4.17478,2640000.0
2009-09-24 06:54:00,4.17474,4.17671,4.17225,4.17671,3750000.0
2009-09-24 06:55:00,4.16738,4.17769,4.16738,4.17649,8630000.0
2009-09-24 06:56:00,4.17655,4.1774,4.1672,4.1672,5650000.0
2009-09-24 06:57:00,4.17498,4.17712,4.16704,4.17405,8260000.0
2009-09-24 06:58:00,4.16695,4.17736,4.16695,4.17736,5260000.0
2009-09-24 06:59:00,4.16745,4.17806,4.16745,4.17806,5630000.0
2009-09-24 07:00:00,4.17325,4.18008,4.1698,4.17391,9750000.0
2009-09-24 07:01:00,4.17526,4.1767,4.16698,4.1767,5260000.0
2009-09-24 07:02:00,4.17628,4.17932,4.16811,4.16811,5250000.0
2009-09-24 07:03:00,4.17751,4.17751,4.1722,4.17289,4500000.0
2009-09-24 07:04:00,4.17626,4.17626,4.17004,4.17004,4880000.0
2009-09-24 07:05:00,4.17663,4.17783,4.16787,4.17602,6380000.0
2009-09-24 07:06:00,4.17379,4.17704,4.16822,4.16822,6380000.0
2009-09-24 07:07:00,4.17726,4.17869,4.16993,4.17294,6380000.0
2009-09-24 07:08:00,4.17116,4.1768,4.16977,4.1768,9010000.0
2009-09-24 07:09:00,4.1713,4.17539,4.16984,4.17223,6760000.0
2009-09-24 07:10:00,4.17584,4.17867,4.1687,4.17718,6010000.0
2009-09-24 07:11:00,4.1729,4.17692,4.17106,4.17147,7130000.0
2009-09-24 07:12:00,4.17363,4.17733,4.17197,4.17667,5250000.0
2009-09-24 07:13:00,4.16416,4.17524,4.16416,4.17524,5630000.0
2009-09-24 07:14:00,4.17558,4.17727,4.17149,4.17667,3010000.0
2009-09-24 07:15:00,4.17565,4.18206,4.16945,4.17314,11260000.0
2009-09-24 07:16:00,4.17225,4.17605,4.16971,4.17434,8250000.0
2009-09-24 07:17:00,4.17346,4.17657,4.17283,4.17283,4500000.0
2009-09-24 07:18:00,4.17136,4.17795,4.16811,4.17758,5630000.0
2009-09-24 07:19:00,4.17699,4.1774,4.16959,4.16959,3380000.0
2009-09-24 07:20:00,4.17205,4.18021,4.17205,4.18021,4500000.0
2009-09-24 07:21:00,4.18119,4.18148,4.1709,4.1709,6380000.0
2009-09-24 07:22:00,4.18218,4.18218,4.17589,4.18073,6000000.0
2009-09-24 07:23:00,4.18213,4.18294,4.17328,4.17328,7130000.0
2009-09-24 07:24:00,4.17644,4.18071,4.17043,4.18071,6760000.0
2009-09-24 07:25:00,4.17613,4.18218,4.17558,4.18218,5250000.0
2009-09-24 07:26:00,4.17582,4.18103,4.17195,4.17585,6020000.0
2009-09-24 07:27:00,4.18174,4.18174,4.17219,4.17578,6000000.0
2009-09-24 07:28:00,4.17671,4.18115,4.1711,4.18115,5250000.0
2009-09-24 07:29:00,4.18127,4.18372,4.17722,4.18372,6000000.0
2009-09-24 07:30:00,4.17549,4.18411,4.17336,4.18013,8270000.0
2009-09-24 07:31:00,4.17742,4.18493,4.17742,4.17954,4880000.0
2009-09-24 07:32:00,4.18241,4.1837,4.17085,4.1837,6010000.0
2009-09-24 07:33:00,4.18533,4.18533,4.17998,4.1837,4510000.0
2009-09-24 07:34:00,4.17956,4.18509,4.17956,4.17989,7880000.0
2009-09-24 07:35:00,4.17568,4.1847,4.17568,4.18373,6750000.0
2009-09-24 07:36:00,4.18271,4.18577,4.17728,4.18408,4130000.0
2009-09-24 07:37:00,4.18036,4.18834,4.174,4.18144,7500000.0
2009-09-24 07:38:00,4.18705,4.18833,4.17924,4.17924,6000000.0
2009-09-24 07:39:00,4.18595,4.18858,4.17869,4.18688,7140000.0
2009-09-24 07:40:00,4.18835,4.18936,4.18349,4.1863,4510000.0
2009-09-24 07:41:00,4.18641,4.18709,4.17606,4.18301,5640000.0
2009-09-24 07:42:00,4.1877,4.19175,4.18054,4.18703,13900000.0
2009-09-24 07:43:00,4.18947,4.19264,4.18368,4.1845,4880000.0
2009-09-24 07:44:00,4.18834,4.18834,4.17526,4.18728,5250000.0
2009-09-24 07:45:00,4.18666,4.19125,4.1819,4.18749,7510000.0
2009-09-24 07:46:00,4.18839,4.18932,4.1837,4.18832,7510000.0
2009-09-24 07:47:00,4.18783,4.18819,4.18195,4.18238,5270000.0
2009-09-24 07:48:00,4.17825,4.18698,4.17825,4.18593,5250000.0
2009-09-24 07:49:00,4.18309,4.18452,4.17919,4.18054,6750000.0
2009-09-24 07:50:00,4.17855,4.1884,4.17855,4.1857,7880000.0
2009-09-24 07:51:00,4.18297,4.18596,4.18063,4.18487,5260000.0
2009-09-24 07:52:00,4.18481,4.18511,4.17924,4.18511,4880000.0
2009-09-24 07:53:00,4.18552,4.18552,4.17599,4.18472,5250000.0
2009-09-24 07:54:00,4.18452,4.18609,4.1763,4.18596,4130000.0
2009-09-24 07:55:00,4.18177,4.18467,4.17023,4.18467,6000000.0
2009-09-24 07:56:00,4.18177,4.18644,4.18072,4.18609,6760000.0
2009-09-24 07:57:00,4.18607,4.18625,4.17646,4.18506,5630000.0
2009-09-24 07:58:00,4.17574,4.18337,4.17357,4.18172,5630000.0
2009-09-24 07:59:00,4.18124,4.18319,4.18038,4.18038,6380000.0
2009-09-24 08:00:00,4.17348,4.18495,4.17348,4.18016,10880000.0
2009-09-24 08:01:00,4.18614,4.19043,4.17901,4.18765,12750000.0
2009-09-24 08:02:00,4.18656,4.18892,4.18074,4.18767,10890000.0
2009-09-24 08:03:00,4.18844,4.18948,4.17945,4.18829,7130000.0
2009-09-24 08:04:00,4.185,4.18728,4.17757,4.18501,6010000.0
2009-09-24 08:05:00,4.18535,4.18535,4.17581,4.1842,7880000.0
2009-09-24 08:06:00,4.18435,4.18486,4.1755,4.1755,10500000.0
2009-09-24 08:07:00,4.17521,4.18599,4.17521,4.18372,6760000.0
2009-09-24 08:08:00,4.18226,4.18653,4.17951,4.18258,12760000.0
2009-09-24 08:09:00,4.17948,4.18341,4.17855,4.17855,4130000.0
2009-09-24 08:10:00,4.18516,4.18612,4.17429,4.18493,7140000.0
2009-09-24 08:11:00,4.18669,4.19017,4.18227,4.19017,5250000.0
2009-09-24 08:12:00,4.18526,4.18859,4.17796,4.18859,4510000.0
2009-09-24 08:13:00,4.18779,4.18846,4.17939,4.18603,6750000.0
2009-09-24 08:14:00,4.17399,4.18899,4.17399,4.18332,11280000.0
2009-09-24 08:15:00,4.17898,4.18894,4.17898,4.18207,10510000.0
2009-09-24 08:16:00,4.19017,4.19629,4.18287,4.18592,17640000.0
2009-09-24 08:17:00,4.18744,4.18975,4.1838,4.18759,7130000.0
2009-09-24 08:18:00,4.18934,4.18934,4.17935,4.18821,5630000.0
2009-09-24 08:19:00,4.18768,4.18961,4.1808,4.18894,13140000.0
2009-09-24 08:20:00,4.18263,4.19,4.17736,4.18572,16130000.0
2009-09-24 08:21:00,4.18807,4.1908,4.17949,4.18834,12020000.0
2009-09-24 08:22:00,4.18727,4.18848,4.18002,4.18833,12010000.0
2009-09-24 08:23:00,4.1806,4.1921,4.1806,4.18941,9010000.0
2009-09-24 08:24:00,4.1869,4.18738,4.18066,4.18069,9380000.0
2009-09-24 08:25:00,4.18662,4.18662,4.18061,4.18378,7880000.0
2009-09-24 08:26:00,4.18646,4.18887,4.17714,4.18887,6380000.0
2009-09-24 08:27:00,4.18554,4.18904,4.18271,4.18699,9380000.0
2009-09-24 08:28:00,4.18598,4.18895,4.17963,4.18679,6770000.0
2009-09-24 08:29:00,4.18453,4.19139,4.17951,4.17951,10900000.0
2009-09-24 08:30:00,4.18482,4.1905,4.17855,4.17855,8640000.0
2009-09-24 08:31:00,4.18852,4.18936,4.18001,4.18936,4500000.0
2009-09-24 08:32:00,4.1795,4.18973,4.17886,4.18356,9010000.0
2009-09-24 08:33:00,4.18731,4.18852,4.17264,4.18714,9380000.0
2009-09-24 08:34:00,4.188,4.188,4.1756,4.18333,12760000.0
2009-09-24 08:35:00,4.18687,4.19189,4.18158,4.1826,15020000.0
2009-09-24 08:36:00,4.18175,4.1888,4.17961,4.18689,6380000.0
2009-09-24 08:37:00,4.18937,4.1896,4.18391,4.18452,6000000.0
2009-09-24 08:38:00,4.18684,4.19716,4.1826,4.18675,10890000.0
2009-09-24 08:39:00,4.18817,4.18817,4.17666,4.1801,10890000.0
2009-09-24 08:40:00,4.17615,4.18571,4.17615,4.18537,8630000.0
2009-09-24 08:41:00,4.18464,4.18719,4.17479,4.1814,13520000.0
2009-09-24 08:42:00,4.18401,4.19242,4.18067,4.18558,12010000.0
2009-09-24 08:43:00,4.18298,4.18803,4.17792,4.18498,17270000.0
2009-09-24 08:44:00,4.18557,4.18744,4.1822,4.1874,9750000.0
2009-09-24 08:45:00,4.18342,4.18688,4.17166,4.17553,10500000.0
2009-09-24 08:46:00,4.17923,4.18514,4.17587,4.17587,12380000.0
2009-09-24 08:47:00,4.17989,4.17989,4.16947,4.17972,7520000.0
2009-09-24 08:48:00,4.17556,4.17998,4.17224,4.17224,9390000.0
2009-09-24 08:49:00,4.17555,4.17778,4.17086,4.17646,13510000.0
2009-09-24 08:50:00,4.17581,4.17581,4.17054,4.17119,10510000.0
2009-09-24 08:51:00,4.17357,4.17767,4.16486,4.17021,9750000.0
2009-09-24 08:52:00,4.171,4.17433,4.16119,4.16957,9770000.0
2009-09-24 08:53:00,4.17564,4.17672,4.16623,4.1739,9760000.0
2009-09-24 08:54:00,4.17263,4.17503,4.1659,4.17346,12380000.0
2009-09-24 08:55:00,4.17084,4.17428,4.16299,4.16948,7880000.0
2009-09-24 08:56:00,4.15757,4.17065,4.15757,4.17041,11630000.0
2009-09-24 08:57:00,4.17132,4.17132,4.15826,4.16745,21010000.0
2009-09-24 08:58:00,4.17004,4.17251,4.166,4.16935,6750000.0
2009-09-24 08:59:00,4.17031,4.17165,4.16228,4.16899,13130000.0
2009-09-24 09:00:00,4.16623,4.17133,4.15737,4.16967,10520000.0
2009-09-24 09:01:00,4.16761,4.17248,4.15962,4.16541,12390000.0
2009-09-24 09:02:00,4.171,4.17448,4.16356,4.17282,9390000.0
2009-09-24 09:03:00,4.17327,4.17602,4.16942,4.17468,13890000.0
2009-09-24 09:04:00,4.17278,4.17675,4.16459,4.17378,13140000.0
2009-09-24 09:05:00,4.17415,4.17549,4.16478,4.17356,12410000.0
2009-09-24 09:06:00,4.1725,4.17529,4.16401,4.1742,11650000.0
2009-09-24 09:07:00,4.17188,4.17859,4.17188,4.17552,10150000.0
2009-09-24 09:08:00,4.1764,4.18011,4.16992,4.18011,9780000.0
2009-09-24 09:09:00,4.17935,4.18101,4.16946,4.17462,7130000.0
2009-09-24 09:10:00,4.18142,4.182,4.17484,4.18111,12390000.0
2009-09-24 09:11:00,4.18185,4.1822,4.17726,4.17947,7510000.0
2009-09-24 09:12:00,4.17183,4.18279,4.17183,4.1777,13510000.0
2009-09-24 09:13:00,4.18263,4.18263,4.17161,4.18146,10130000.0
2009-09-24 09:14:00,4.18124,4.18151,4.16861,4.17379,15400000.0
2009-09-24 09:15:00,4.17802,4.18156,4.17248,4.18041,10880000.0
2009-09-24 09:16:00,4.17406,4.17703,4.16536,4.17516,11630000.0
2009-09-24 09:17:00,4.17862,4.17971,4.17374,4.17541,11630000.0
2009-09-24 09:18:00,4.17913,4.18142,4.17331,4.18142,9380000.0
2009-09-24 09:19:00,4.17604,4.18463,4.17443,4.18463,7130000.0
2009-09-24 09:20:00,4.17873,4.18013,4.16819,4.17897,10130000.0
2009-09-24 09:21:00,4.17754,4.18368,4.17606,4.18312,11650000.0
2009-09-24 09:22:00,4.18492,4.18492,4.17532,4.1779,4880000.0
2009-09-24 09:23:00,4.18032,4.18481,4.17168,4.18335,15760000.0
2009-09-24 09:24:00,4.18094,4.18108,4.17248,4.17466,18390000.0
2009-09-24 09:25:00,4.18066,4.18319,4.17437,4.18176,9010000.0
2009-09-24 09:26:00,4.17768,4.18148,4.17005,4.17652,14260000.0
2009-09-24 09:27:00,4.18298,4.18415,4.17431,4.17876,14640000.0
2009-09-24 09:28:00,4.18225,4.18517,4.17531,4.17869,14250000.0
2009-09-24 09:29:00,4.17513,4.18738,4.17513,4.18021,12010000.0
2009-09-24 09:30:00,4.18395,4.18499,4.17303,4.18069,12780000.0
2009-09-24 09:31:00,4.17774,4.18538,4.17605,4.18096,6380000.0
2009-09-24 09:32:00,4.18044,4.18596,4.17593,4.18479,7520000.0
2009-09-24 09:33:00,4.18255,4.18621,4.17591,4.18565,5630000.0
2009-09-24 09:34:00,4.18488,4.18656,4.18136,4.18404,6750000.0
2009-09-24 09:35:00,4.18373,4.18581,4.17639,4.18411,9380000.0
2009-09-24 09:36:00,4.18007,4.18611,4.17262,4.17262,9380000.0
2009-09-24 09:37:00,4.18348,4.18543,4.17246,4.17867,6380000.0
2009-09-24 09:38:00,4.18398,4.18398,4.17385,4.17385,6750000.0
2009-09-24 09:39:00,4.184,4.18412,4.17901,4.17901,5630000.0
2009-09-24 09:40:00,4.18357,4.18357,4.17603,4.1772,4880000.0
2009-09-24 09:41:00,4.17728,4.18456,4.17318,4.18239,7130000.0
2009-09-24 09:42:00,4.18274,4.18334,4.17716,4.18242,6750000.0
2009-09-24 09:43:00,4.17364,4.18387,4.17364,4.18242,7880000.0
2009-09-24 09:44:00,4.17873,4.18446,4.17559,4.18205,9380000.0
2009-09-24 09:45:00,4.17952,4.1861,4.17627,4.17935,7130000.0
2009-09-24 09:46:00,4.17524,4.1862,4.17524,4.17993,5260000.0
2009-09-24 09:47:00,4.18024,4.18566,4.17537,4.18314,4880000.0
2009-09-24 09:48:00,4.18118,4.18637,4.17718,4.18404,3400000.0
2009-09-24 09:49:00,4.18378,4.18762,4.18048,4.18147,12000000.0
2009-09-24 09:50:00,4.18147,4.18607,4.17554,4.18571,5630000.0
2009-09-24 09:51:00,4.18282,4.18749,4.18151,4.18738,8630000.0
2009-09-24 09:52:00,4.18541,4.18541,4.17881,4.18193,4880000.0
2009-09-24 09:53:00,4.18473,4.18685,4.17752,4.18155,8250000.0
2009-09-24 09:54:00,4.18743,4.18879,4.18113,4.18879,8630000.0
2009-09-24 09:55:00,4.18638,4.19021,4.18638,4.18938,6010000.0
2009-09-24 09:56:00,4.18812,4.18812,4.17674,4.18731,4880000.0
2009-09-24 09:57:00,4.18144,4.1886,4.18144,4.18576,7510000.0
2009-09-24 09:58:00,4.18488,4.18879,4.18235,4.18674,7880000.0
2009-09-24 09:59:00,4.1889,4.19061,4.18172,4.18172,7880000.0
2009-09-24 10:00:00,4.18734,4.1905,4.18361,4.18724,10890000.0
2009-09-24 10:01:00,4.18803,4.18931,4.18025,4.18693,8630000.0
2009-09-24 10:02:00,4.18632,4.18988,4.18165,4.18714,7500000.0
2009-09-24 10:03:00,4.18769,4.18858,4.1835,4.18737,5630000.0
2009-09-24 10:04:00,4.1874,4.18927,4.18124,4.18927,11270000.0
2009-09-24 10:05:00,4.18348,4.18947,4.18348,4.1844,6380000.0
2009-09-24 10:06:00,4.18799,4.18844,4.17976,4.1853,9010000.0
2009-09-24 10:07:00,4.18438,4.18768,4.17434,4.18531,6000000.0
2009-09-24 10:08:00,4.17737,4.18965,4.17737,4.18594,10140000.0
2009-09-24 10:09:00,4.18946,4.194,4.18042,4.18823,6390000.0
2009-09-24 10:10:00,4.17493,4.18845,4.17493,4.18697,8250000.0
2009-09-24 10:11:00,4.18816,4.19053,4.1825,4.19016,7500000.0
2009-09-24 10:12:00,4.186,4.1914,4.18525,4.18934,7880000.0
2009-09-24 10:13:00,4.18854,4.19006,4.18052,4.183,9750000.0
2009-09-24 10:14:00,4.18901,4.19117,4.18255,4.18894,9760000.0
2009-09-24 10:15:00,4.18807,4.18807,4.18001,4.18214,7510000.0
2009-09-24 10:16:00,4.17817,4.18638,4.17817,4.18482,6750000.0
2009-09-24 10:17:00,4.18656,4.18793,4.17785,4.17785,7130000.0
2009-09-24 10:18:00,4.18595,4.18602,4.1811,4.18514,6000000.0
2009-09-24 10:19:00,4.18466,4.18466,4.17723,4.17723,7500000.0
2009-09-24 10:20:00,4.17895,4.18401,4.17819,4.17819,8250000.0
2009-09-24 10:21:00,4.18466,4.18565,4.1757,4.17714,4140000.0
2009-09-24 10:22:00,4.18043,4.18228,4.17825,4.18228,6000000.0
2009-09-24 10:23:00,4.17761,4.18325,4.17761,4.18275,6760000.0
2009-09-24 10:24:00,4.1821,4.1829,4.17737,4.17957,7510000.0
2009-09-24 10:25:00,4.17434,4.18303,4.17235,4.18112,17630000.0
2009-09-24 10:26:00,4.18218,4.18276,4.17207,4.17707,10530000.0
2009-09-24 10:27:00,4.18132,4.18238,4.17796,4.18166,5250000.0
2009-09-24 10:28:00,4.18208,4.18328,4.17836,4.17844,13880000.0
2009-09-24 10:29:00,4.18318,4.18453,4.17173,4.18201,10890000.0
2009-09-24 10:30:00,4.18156,4.18338,4.17108,4.17507,6000000.0
2009-09-24 10:31:00,4.1811,4.18431,4.17172,4.17172,6390000.0
2009-09-24 10:32:00,4.18028,4.18292,4.17238,4.17891,13130000.0
2009-09-24 10:33:00,4.18101,4.18167,4.17513,4.17848,11260000.0
2009-09-24 10:34:00,4.18131,4.18244,4.17218,4.17939,5630000.0
2009-09-24 10:35:00,4.17983,4.18037,4.17408,4.17556,5260000.0
2009-09-24 10:36:00,4.17973,4.18094,4.17451,4.18094,7140000.0
2009-09-24 10:37:00,4.17912,4.18216,4.16897,4.17598,13520000.0
2009-09-24 10:38:00,4.17064,4.18186,4.17064,4.1722,6750000.0
2009-09-24 10:39:00,4.17631,4.17983,4.17073,4.17073,6380000.0
2009-09-24 10:40:00,4.17334,4.1793,4.17017,4.17871,5270000.0
2009-09-24 10:41:00,4.17921,4.17921,4.16793,4.17841,6760000.0
2009-09-24 10:42:00,4.17993,4.18098,4.17347,4.17347,8630000.0
2009-09-24 10:43:00,4.17447,4.17906,4.17286,4.17347,6760000.0
2009-09-24 10:44:00,4.16811,4.17789,4.16682,4.17316,10520000.0
2009-09-24 10:45:00,4.17371,4.17524,4.1666,4.1666,7130000.0
2009-09-24 10:46:00,4.17401,4.17704,4.16508,4.16508,5640000.0
2009-09-24 10:47:00,4.17715,4.17807,4.16628,4.17452,9780000.0
2009-09-24 10:48:00,4.17221,4.17602,4.16731,4.1684,17640000.0
2009-09-24 10:49:00,4.16937,4.1745,4.16408,4.17379,12760000.0
2009-09-24 10:50:00,4.17673,4.17846,4.16653,4.17434,9000000.0
2009-09-24 10:51:00,4.17084,4.17448,4.16561,4.16901,5630000.0
2009-09-24 10:52:00,4.1746,4.17598,4.17039,4.17415,16510000.0
2009-09-24 10:53:00,4.17207,4.17546,4.16557,4.17405,4510000.0
2009-09-24 10:54:00,4.16898,4.17432,4.16361,4.1735,6380000.0
2009-09-24 10:55:00,4.17188,4.17674,4.16483,4.17029,12380000.0
2009-09-24 10:56:00,4.17289,4.17343,4.1673,4.17157,5270000.0
2009-09-24 10:57:00,4.16727,4.1739,4.16479,4.16942,5630000.0
2009-09-24 10:58:00,4.17272,4.17337,4.16757,4.17255,6010000.0
2009-09-24 10:59:00,4.173,4.17359,4.16183,4.17359,13520000.0
2009-09-24 11:00:00,4.17344,4.17396,4.1626,4.17345,5630000.0
2009-09-24 11:01:00,4.17328,4.17446,4.16925,4.17371,5630000.0
2009-09-24 11:02:00,4.17017,4.17638,4.17017,4.17154,7140000.0
2009-09-24 11:03:00,4.17353,4.17353,4.16152,4.1733,5250000.0
2009-09-24 11:04:00,4.17452,4.1764,4.17115,4.17428,5250000.0
2009-09-24 11:05:00,4.17659,4.17659,4.17121,4.17512,8260000.0
2009-09-24 11:06:00,4.17235,4.17763,4.16997,4.1752,6750000.0
2009-09-24 11:07:00,4.17523,4.17697,4.16379,4.17697,7130000.0
2009-09-24 11:08:00,4.17593,4.17593,4.16962,4.17383,5630000.0
2009-09-24 11:09:00,4.17488,4.1765,4.17015,4.1739,10130000.0
2009-09-24 11:10:00,4.17363,4.17429,4.16638,4.17429,10890000.0
2009-09-24 11:11:00,4.16674,4.17331,4.1645,4.17063,7130000.0
2009-09-24 11:12:00,4.17182,4.17583,4.16734,4.17522,7880000.0
2009-09-24 11:13:00,4.16943,4.17319,4.16554,4.17319,6000000.0
2009-09-24 11:14:00,4.16248,4.1716,4.16248,4.1716,7130000.0
2009-09-24 11:15:00,4.17481,4.17481,4.16121,4.17202,7130000.0
2009-09-24 11:16:00,4.17213,4.17213,4.16668,4.16708,4880000.0
2009-09-24 11:17:00,4.17234,4.17234,4.16682,4.17099,7890000.0
2009-09-24 11:18:00,4.16793,4.17228,4.15969,4.17157,7130000.0
2009-09-24 11:19:00,4.16849,4.17458,4.1645,4.16841,11260000.0
2009-09-24 11:20:00,4.17078,4.17234,4.16668,4.16668,7130000.0
2009-09-24 11:21:00,4.16909,4.17228,4.1625,4.1625,6750000.0
2009-09-24 11:22:00,4.17184,4.17212,4.16629,4.17166,8640000.0
2009-09-24 11:23:00,4.16978,4.17294,4.16815,4.17049,4880000.0
2009-09-24 11:24:00,4.17079,4.17079,4.16489,4.16647,4880000.0
2009-09-24 11:25:00,4.1697,4.17103,4.16077,4.16958,6380000.0
2009-09-24 11:26:00,4.16934,4.17161,4.16342,4.16839,6760000.0
2009-09-24 11:27:00,4.1702,4.17316,4.1702,4.17227,7510000.0
2009-09-24 11:28:00,4.17175,4.17184,4.16608,4.17184,5630000.0
2009-09-24 11:29:00,4.17203,4.17203,4.16566,4.16595,4880000.0
2009-09-24 11:30:00,4.17285,4.17285,4.16319,4.16586,12760000.0
2009-09-24 11:31:00,4.17286,4.17413,4.16536,4.17312,6390000.0
2009-09-24 11:32:00,4.17331,4.17331,4.16734,4.16734,5640000.0
2009-09-24 11:33:00,4.16226,4.17424,4.16087,4.1688,8260000.0
2009-09-24 11:34:00,4.17249,4.1737,4.1638,4.1728,4880000.0
2009-09-24 11:35:00,4.16759,4.17415,4.16759,4.16961,6380000.0
2009-09-24 11:36:00,4.17223,4.17529,4.16499,4.1723,12750000.0
2009-09-24 11:37:00,4.17379,4.17467,4.16496,4.16801,10140000.0
2009-09-24 11:38:00,4.17335,4.17432,4.16712,4.16712,7880000.0
2009-09-24 11:39:00,4.16451,4.17459,4.16451,4.16917,4880000.0
2009-09-24 11:40:00,4.17354,4.17575,4.17204,4.17539,7510000.0
2009-09-24 11:41:00,4.16559,4.17805,4.16559,4.17628,4880000.0
2009-09-24 11:42:00,4.17429,4.17677,4.17105,4.17677,4880000.0
2009-09-24 11:43:00,4.17479,4.17738,4.16676,4.17615,10520000.0
2009-09-24 11:44:00,4.17495,4.17664,4.16525,4.17464,13890000.0
2009-09-24 11:45:00,4.17052,4.17675,4.16582,4.16582,6010000.0
2009-09-24 11:46:00,4.16523,4.17574,4.16523,4.17434,7880000.0
2009-09-24 11:47:00,4.17472,4.17472,4.16446,4.17302,4880000.0
2009-09-24 11:48:00,4.16541,4.17453,4.16541,4.17387,6750000.0
2009-09-24 11:49:00,4.17056,4.17682,4.16027,4.16604,6000000.0
2009-09-24 11:50:00,4.17283,4.17352,4.16779,4.17352,5260000.0
2009-09-24 11:51:00,4.17147,4.17286,4.16672,4.16974,8260000.0
2009-09-24 11:52:00,4.16965,4.17073,4.16742,4.16975,5630000.0
2009-09-24 11:53:00,4.17119,4.17119,4.16368,4.1677,6380000.0
2009-09-24 11:54:00,4.16994,4.17224,4.16425,4.16793,5250000.0
2009-09-24 11:55:00,4.16815,4.16918,4.15817,4.16419,5260000.0
2009-09-24 11:56:00,4.166,4.16874,4.16187,4.16713,10500000.0
2009-09-24 11:57:00,4.16557,4.17042,4.16457,4.16999,5250000.0
2009-09-24 11:58:00,4.16862,4.16997,4.16745,4.1681,5260000.0
2009-09-24 11:59:00,4.16486,4.16867,4.16227,4.16598,6000000.0
2009-09-24 12:00:00,4.16733,4.17007,4.16157,4.16342,9380000.0
2009-09-24 12:01:00,4.16609,4.16978,4.15928,4.15928,8640000.0
2009-09-24 12:02:00,4.16823,4.17006,4.16004,4.16899,15770000.0
2009-09-24 12:03:00,4.16394,4.16974,4.16132,4.16898,8250000.0
2009-09-24 12:04:00,4.16584,4.16933,4.16005,4.16659,6380000.0
2009-09-24 12:05:00,4.16866,4.16893,4.15947,4.16501,5640000.0
2009-09-24 12:06:00,4.16949,4.1704,4.16169,4.16891,12010000.0
2009-09-24 12:07:00,4.16908,4.173,4.16596,4.17057,6020000.0
2009-09-24 12:08:00,4.16953,4.17132,4.15997,4.16522,5250000.0
2009-09-24 12:09:00,4.16693,4.17028,4.16416,4.16416,7140000.0
2009-09-24 12:10:00,4.16963,4.17091,4.16358,4.16804,6380000.0
2009-09-24 12:11:00,4.16634,4.16982,4.1639,4.1689,6010000.0
2009-09-24 12:12:00,4.16133,4.17056,4.16133,4.16657,6020000.0
2009-09-24 12:13:00,4.1656,4.17033,4.1608,4.16816,8260000.0
2009-09-24 12:14:00,4.17068,4.17207,4.15992,4.16728,15400000.0
2009-09-24 12:15:00,4.16586,4.1735,4.16562,4.17002,18380000.0
2009-09-24 12:16:00,4.16361,4.16968,4.16247,4.16793,6760000.0
2009-09-24 12:17:00,4.16353,4.1693,4.16058,4.16352,6010000.0
2009-09-24 12:18:00,4.16413,4.16972,4.16031,4.16895,9010000.0
2009-09-24 12:19:00,4.17068,4.17138,4.15999,4.16963,7880000.0
2009-09-24 12:20:00,4.17172,4.17172,4.1637,4.16873,11650000.0
2009-09-24 12:21:00,4.16548,4.17117,4.1644,4.16872,5250000.0
2009-09-24 12:22:00,4.16826,4.16875,4.16358,4.16553,7130000.0
2009-09-24 12:23:00,4.1655,4.17314,4.16152,4.16996,6750000.0
2009-09-24 12:24:00,4.16764,4.17005,4.16353,4.16353,4880000.0
2009-09-24 12:25:00,4.16784,4.17043,4.1647,4.16712,6000000.0
2009-09-24 12:26:00,4.16726,4.17109,4.16426,4.16987,6010000.0
2009-09-24 12:27:00,4.16699,4.16926,4.16211,4.16926,9380000.0
2009-09-24 12:28:00,4.162,4.17119,4.162,4.16946,7140000.0
2009-09-24 12:29:00,4.16842,4.1697,4.15875,4.16942,7880000.0
2009-09-24 12:30:00,4.17,4.17385,4.16341,4.16515,10140000.0
2009-09-24 12:31:00,4.16929,4.16979,4.16073,4.16979,5630000.0
2009-09-24 12:32:00,4.16426,4.16974,4.15844,4.16533,4510000.0
2009-09-24 12:33:00,4.16886,4.17042,4.16765,4.16996,7500000.0
2009-09-24 12:34:00,4.16896,4.16997,4.16292,4.16292,6010000.0
2009-09-24 12:35:00,4.16915,4.16994,4.1597,4.16994,6750000.0
2009-09-24 12:36:00,4.16647,4.17098,4.16437,4.17041,4880000.0
2009-09-24 12:37:00,4.16041,4.17033,4.15996,4.15996,7510000.0
2009-09-24 12:38:00,4.16858,4.1703,4.16062,4.16062,6750000.0
2009-09-24 12:39:00,4.16926,4.1694,4.15907,4.16072,6010000.0
2009-09-24 12:40:00,4.17083,4.17136,4.16609,4.17136,6000000.0
2009-09-24 12:41:00,4.16051,4.17285,4.16051,4.16938,7500000.0
2009-09-24 12:42:00,4.16968,4.17018,4.15831,4.16873,6000000.0
2009-09-24 12:43:00,4.16792,4.17159,4.16472,4.16855,7880000.0
2009-09-24 12:44:00,4.16955,4.17066,4.16314,4.16404,6380000.0
2009-09-24 12:45:00,4.16774,4.17119,4.16008,4.16836,14260000.0
2009-09-24 12:46:00,4.16664,4.16967,4.16134,4.16786,5250000.0
2009-09-24 12:47:00,4.16764,4.16827,4.1605,4.16769,9010000.0
2009-09-24 12:48:00,4.1661,4.17012,4.15752,4.16967,16130000.0
2009-09-24 12:49:00,4.16182,4.1682,4.15657,4.15984,6380000.0
2009-09-24 12:50:00,4.16824,4.16904,4.16407,4.16904,6750000.0
2009-09-24 12:51:00,4.16692,4.16784,4.15555,4.166,6750000.0
2009-09-24 12:52:00,4.16722,4.16871,4.16186,4.16261,10510000.0
2009-09-24 12:53:00,4.15917,4.16382,4.15883,4.16169,5260000.0
2009-09-24 12:54:00,4.16575,4.16575,4.15272,4.16569,13520000.0
2009-09-24 12:55:00,4.16378,4.16622,4.15452,4.15452,8640000.0
2009-09-24 12:56:00,4.16311,4.16456,4.15565,4.15992,4890000.0
2009-09-24 12:57:00,4.15577,4.16477,4.15577,4.16088,5630000.0
2009-09-24 12:58:00,4.16137,4.16635,4.15831,4.16152,5260000.0
2009-09-24 12:59:00,4.15732,4.16681,4.15732,4.16101,7890000.0
2009-09-24 13:00:00,4.16493,4.16495,4.15258,4.15258,7500000.0
2009-09-24 13:01:00,4.16119,4.16369,4.16048,4.16301,5630000.0
2009-09-24 13:02:00,4.15852,4.16442,4.15746,4.16389,6760000.0
2009-09-24 13:03:00,4.16346,4.16359,4.154,4.16036,7510000.0
2009-09-24 13:04:00,4.16518,4.16722,4.16034,4.16523,5260000.0
2009-09-24 13:05:00,4.1567,4.16362,4.15382,4.16266,6380000.0
2009-09-24 13:06:00,4.16212,4.16451,4.15311,4.16439,5260000.0
2009-09-24 13:07:00,4.16542,4.16805,4.16087,4.16087,4140000.0
2009-09-24 13:08:00,4.1661,4.16825,4.15709,4.16711,12770000.0
2009-09-24 13:09:00,4.1658,4.1658,4.1559,4.16178,8250000.0
2009-09-24 13:10:00,4.166,4.16629,4.16042,4.16629,6010000.0
2009-09-24 13:11:00,4.16418,4.16558,4.15276,4.15276,5250000.0
2009-09-24 13:12:00,4.16491,4.16558,4.15964,4.16457,5640000.0
2009-09-24 13:13:00,4.16653,4.16653,4.15937,4.16202,4880000.0
2009-09-24 13:14:00,4.1602,4.16699,4.15192,4.16699,15400000.0
2009-09-24 13:15:00,4.16633,4.16633,4.15343,4.15611,6010000.0
2009-09-24 13:16:00,4.1574,4.16756,4.15733,4.16428,7130000.0
2009-09-24 13:17:00,4.16837,4.17223,4.16444,4.17223,4890000.0
2009-09-24 13:18:00,4.16402,4.17337,4.16402,4.16815,5250000.0
2009-09-24 13:19:00,4.17081,4.17081,4.16517,4.16931,4510000.0
2009-09-24 13:20:00,4.16965,4.16965,4.16722,4.16726,5250000.0
2009-09-24 13:21:00,4.17054,4.17054,4.16098,4.16852,6010000.0
2009-09-24 13:22:00,4.16749,4.16979,4.16476,4.16893,5630000.0
2009-09-24 13:23:00,4.16574,4.16817,4.15737,4.16817,7500000.0
2009-09-24 13:24:00,4.16895,4.17239,4.16224,4.16783,6010000.0
2009-09-24 13:25:00,4.16946,4.16946,4.16223,4.16599,6000000.0
2009-09-24 13:26:00,4.1671,4.16906,4.16111,4.16111,7130000.0
2009-09-24 13:27:00,4.16566,4.16617,4.16169,4.16485,4510000.0
2009-09-24 13:28:00,4.16168,4.16745,4.16036,4.16036,6750000.0
2009-09-24 13:29:00,4.16581,4.16886,4.15749,4.16687,13900000.0
2009-09-24 13:30:00,4.16854,4.16918,4.16491,4.16918,7130000.0
2009-09-24 13:31:00,4.16769,4.16876,4.16186,4.16186,4880000.0
2009-09-24 13:32:00,4.16706,4.17551,4.16419,4.16778,9000000.0
2009-09-24 13:33:00,4.16785,4.16833,4.16323,4.16568,8640000.0
2009-09-24 13:34:00,4.16635,4.16788,4.16005,4.16542,4510000.0
2009-09-24 13:35:00,4.16482,4.16611,4.16192,4.16458,5630000.0
2009-09-24 13:36:00,4.16592,4.16788,4.15758,4.16568,5630000.0
2009-09-24 13:37:00,4.16643,4.16703,4.16605,4.16605,4880000.0
2009-09-24 13:38:00,4.16507,4.16668,4.16424,4.16668,5630000.0
2009-09-24 13:39:00,4.16354,4.16874,4.16296,4.16729,7880000.0
2009-09-24 13:40:00,4.16601,4.16726,4.1643,4.16498,6760000.0
2009-09-24 13:41:00,4.1655,4.16788,4.16538,4.16751,7880000.0
2009-09-24 13:42:00,4.16838,4.16838,4.1618,4.16363,6760000.0
2009-09-24 13:43:00,4.16524,4.16843,4.16338,4.16843,6010000.0
2009-09-24 13:44:00,4.16305,4.16749,4.15648,4.16712,8650000.0
2009-09-24 13:45:00,4.16109,4.16869,4.15866,4.16176,10130000.0
2009-09-24 13:46:00,4.16775,4.17229,4.16275,4.16717,7510000.0
2009-09-24 13:47:00,4.16663,4.16926,4.15629,4.15734,11640000.0
2009-09-24 13:48:00,4.16541,4.16846,4.16144,4.16846,12020000.0
2009-09-24 13:49:00,4.16677,4.16677,4.16059,4.16274,5630000.0
2009-09-24 13:50:00,4.16449,4.16714,4.16091,4.16206,6390000.0
2009-09-24 13:51:00,4.16212,4.16812,4.16127,4.16436,7130000.0
2009-09-24 13:52:00,4.16011,4.16621,4.16011,4.1648,6000000.0
2009-09-24 13:53:00,4.16575,4.16802,4.15425,4.16566,7510000.0
2009-09-24 13:54:00,4.16032,4.16727,4.15619,4.15987,10880000.0
2009-09-24 13:55:00,4.15462,4.16524,4.15462,4.16386,9000000.0
2009-09-24 13:56:00,4.16127,4.16431,4.15922,4.16121,6000000.0
2009-09-24 13:57:00,4.16423,4.16682,4.15874,4.15874,5630000.0
2009-09-24 13:58:00,4.16497,4.1663,4.15993,4.16148,7140000.0
2009-09-24 13:59:00,4.16511,4.16613,4.15613,4.16131,9380000.0
2009-09-24 14:00:00,4.16129,4.1628,4.15045,4.1624,6760000.0
2009-09-24 14:01:00,4.15943,4.16374,4.1519,4.16234,7140000.0
2009-09-24 14:02:00,4.15933,4.16684,4.15835,4.1601,7880000.0
2009-09-24 14:03:00,4.15546,4.16433,4.15546,4.16397,6380000.0
2009-09-24 14:04:00,4.16163,4.16324,4.15804,4.15963,4140000.0
2009-09-24 14:05:00,4.16061,4.16171,4.15412,4.15954,13520000.0
2009-09-24 14:06:00,4.15761,4.16275,4.15336,4.15841,6750000.0
2009-09-24 14:07:00,4.16211,4.16263,4.1545,4.1545,9010000.0
2009-09-24 14:08:00,4.16235,4.16445,4.16096,4.1622,6010000.0
2009-09-24 14:09:00,4.16484,4.16507,4.15974,4.16507,9030000.0
2009-09-24 14:10:00,4.16019,4.1638,4.15935,4.15935,6010000.0
2009-09-24 14:11:00,4.16355,4.16513,4.1632,4.16427,4880000.0
2009-09-24 14:12:00,4.16558,4.16558,4.15237,4.15237,8250000.0
2009-09-24 14:13:00,4.16068,4.16552,4.16062,4.16552,7510000.0
2009-09-24 14:14:00,4.16441,4.16753,4.16088,4.16436,14640000.0
2009-09-24 14:15:00,4.16515,4.16588,4.16058,4.16058,5630000.0
2009-09-24 14:16:00,4.15439,4.16383,4.15439,4.16131,6750000.0
2009-09-24 14:17:00,4.16121,4.16121,4.15318,4.15449,4880000.0
2009-09-24 14:18:00,4.15334,4.16108,4.15113,4.15113,6750000.0
2009-09-24 14:19:00,4.15244,4.16199,4.15095,4.15599,7880000.0
2009-09-24 14:20:00,4.15682,4.16245,4.15276,4.15856,6760000.0
2009-09-24 14:21:00,4.16033,4.16051,4.15059,4.16051,4140000.0
2009-09-24 14:22:00,4.1574,4.16202,4.15635,4.16141,6380000.0
2009-09-24 14:23:00,4.16256,4.16298,4.1509,4.15869,6750000.0
2009-09-24 14:24:00,4.16388,4.16388,4.15244,4.16212,6750000.0
2009-09-24 14:25:00,4.16008,4.16252,4.15215,4.16154,12020000.0
2009-09-24 14:26:00,4.16127,4.16281,4.15865,4.16222,7880000.0
2009-09-24 14:27:00,4.15947,4.16328,4.15516,4.16262,10880000.0
2009-09-24 14:28:00,4.16057,4.16251,4.15585,4.16107,7880000.0
2009-09-24 14:29:00,4.1649,4.1649,4.15675,4.16342,6380000.0
2009-09-24 14:30:00,4.16116,4.16448,4.1584,4.15876,4880000.0
2009-09-24 14:31:00,4.16168,4.16235,4.15719,4.15809,7510000.0
2009-09-24 14:32:00,4.15434,4.16056,4.15413,4.16056,5630000.0
2009-09-24 14:33:00,4.15873,4.16062,4.15044,4.15958,6390000.0
2009-09-24 14:34:00,4.16032,4.16129,4.1495,4.16129,10520000.0
2009-09-24 14:35:00,4.16154,4.16154,4.15479,4.16095,4880000.0
2009-09-24 14:36:00,4.15923,4.16247,4.15704,4.15839,6380000.0
2009-09-24 14:37:00,4.14949,4.15935,4.14949,4.15823,6760000.0
2009-09-24 14:38:00,4.15163,4.15926,4.14749,4.15392,7510000.0
2009-09-24 14:39:00,4.1518,4.15434,4.14888,4.14888,6380000.0
2009-09-24 14:40:00,4.15106,4.15717,4.15106,4.15383,6000000.0
2009-09-24 14:41:00,4.15264,4.15264,4.14466,4.15131,7510000.0
2009-09-24 14:42:00,4.14414,4.15387,4.14192,4.14854,11250000.0
2009-09-24 14:43:00,4.15126,4.15126,4.14484,4.14688,5260000.0
2009-09-24 14:44:00,4.15113,4.15436,4.14066,4.14832,59290000.0
2009-09-24 14:45:00,4.15015,4.15349,4.14825,4.1522,4890000.0
2009-09-24 14:46:00,4.14602,4.15443,4.14443,4.15443,6000000.0
2009-09-24 14:47:00,4.15413,4.15517,4.14763,4.15517,10510000.0
2009-09-24 14:48:00,4.15441,4.15614,4.15128,4.15128,5250000.0
2009-09-24 14:49:00,4.15682,4.157,4.14555,4.157,9380000.0
2009-09-24 14:50:00,4.15754,4.15822,4.15461,4.1567,5640000.0
2009-09-24 14:51:00,4.15724,4.15724,4.15016,4.15656,16500000.0
2009-09-24 14:52:00,4.15707,4.15866,4.15211,4.15833,6400000.0
2009-09-24 14:53:00,4.15635,4.15749,4.14898,4.15364,9020000.0
2009-09-24 14:54:00,4.15413,4.15881,4.14759,4.1571,8260000.0
2009-09-24 14:55:00,4.15944,4.15953,4.14747,4.15566,4510000.0
2009-09-24 14:56:00,4.15671,4.15831,4.15361,4.15791,6020000.0
2009-09-24 14:57:00,4.14875,4.15862,4.14745,4.15821,14630000.0
2009-09-24 14:58:00,4.1588,4.16158,4.1558,4.1558,6380000.0
2009-09-24 14:59:00,4.15708,4.1633,4.15317,4.16122,10510000.0
2009-09-24 15:00:00,4.15486,4.16063,4.15131,4.15893,7500000.0
2009-09-24 15:01:00,4.15952,4.1608,4.15517,4.15531,8250000.0
2009-09-24 15:02:00,4.15438,4.1591,4.15438,4.15655,6380000.0
2009-09-24 15:03:00,4.15847,4.15886,4.15052,4.15886,6750000.0
2009-09-24 15:04:00,4.15766,4.15998,4.15451,4.15981,6000000.0
2009-09-24 15:05:00,4.16066,4.16066,4.14881,4.15884,4880000.0
2009-09-24 15:06:00,4.15554,4.16132,4.15243,4.1601,6750000.0
2009-09-24 15:07:00,4.16066,4.16181,4.149,4.16181,6380000.0
2009-09-24 15:08:00,4.16211,4.16211,4.15577,4.15648,4140000.0
2009-09-24 15:09:00,4.16091,4.16222,4.15328,4.16133,6760000.0
2009-09-24 15:10:00,4.15946,4.16179,4.15608,4.15639,6010000.0
2009-09-24 15:11:00,4.16194,4.16324,4.1561,4.1567,4510000.0
2009-09-24 15:12:00,4.16119,4.16275,4.15354,4.16264,9380000.0
2009-09-24 15:13:00,4.15489,4.16417,4.15489,4.16184,5260000.0
2009-09-24 15:14:00,4.16377,4.16505,4.15814,4.16054,11270000.0
2009-09-24 15:15:00,4.1591,4.16653,4.158,4.158,8250000.0
2009-09-24 15:16:00,4.16471,4.16471,4.15641,4.16064,6000000.0
2009-09-24 15:17:00,4.16236,4.16668,4.15536,4.15603,6380000.0
2009-09-24 15:18:00,4.16267,4.16789,4.1541,4.1541,11260000.0
2009-09-24 15:19:00,4.16719,4.16865,4.1566,4.16345,9750000.0
2009-09-24 15:20:00,4.16458,4.16473,4.15455,4.1599,7880000.0
2009-09-24 15:21:00,4.15621,4.1647,4.15621,4.15781,7890000.0
2009-09-24 15:22:00,4.1635,4.16469,4.1546,4.16365,9770000.0
2009-09-24 15:23:00,4.16336,4.16417,4.15837,4.15852,4880000.0
2009-09-24 15:24:00,4.16245,4.16486,4.15138,4.16456,7890000.0
2009-09-24 15:25:00,4.16393,4.16679,4.1615,4.16589,5630000.0
2009-09-24 15:26:00,4.16145,4.16569,4.16066,4.16146,7510000.0
2009-09-24 15:27:00,4.15427,4.16476,4.15427,4.16244,4510000.0
2009-09-24 15:28:00,4.16442,4.16442,4.16204,4.16283,4880000.0
2009-09-24 15:29:00,4.16103,4.16107,4.14944,4.16107,16530000.0
2009-09-24 15:30:00,4.16196,4.16196,4.15583,4.16108,9760000.0
2009-09-24 15:31:00,4.15976,4.16148,4.15612,4.15832,10140000.0
2009-09-24 15:32:00,4.15904,4.1632,4.15178,4.16175,12390000.0
2009-09-24 15:33:00,4.15904,4.16008,4.14953,4.15826,10510000.0
2009-09-24 15:34:00,4.15422,4.16339,4.15422,4.15974,13880000.0
2009-09-24 15:35:00,4.14846,4.1585,4.14621,4.1585,10510000.0
2009-09-24 15:36:00,4.16001,4.16001,4.1541,4.1582,5640000.0
2009-09-24 15:37:00,4.15925,4.16074,4.15687,4.15987,5630000.0
2009-09-24 15:38:00,4.15487,4.1617,4.15062,4.1617,6000000.0
2009-09-24 15:39:00,4.16075,4.16103,4.15689,4.16042,6380000.0
2009-09-24 15:40:00,4.15623,4.15931,4.14653,4.15664,13520000.0
2009-09-24 15:41:00,4.15902,4.15917,4.14921,4.15738,6750000.0
2009-09-24 15:42:00,4.15389,4.16108,4.15389,4.16108,4880000.0
2009-09-24 15:43:00,4.15099,4.16054,4.15099,4.16054,5630000.0
2009-09-24 15:44:00,4.15556,4.16165,4.15221,4.16165,5630000.0
2009-09-24 15:45:00,4.16089,4.16252,4.15355,4.16016,5260000.0
2009-09-24 15:46:00,4.15999,4.16,4.15772,4.15966,6000000.0
2009-09-24 15:47:00,4.16048,4.16105,4.15613,4.15939,5250000.0
2009-09-24 15:48:00,4.15393,4.15983,4.15326,4.15983,6390000.0
2009-09-24 15:49:00,4.15143,4.16016,4.14906,4.15816,10500000.0
2009-09-24 15:50:00,4.15278,4.15805,4.14916,4.15487,4880000.0
2009-09-24 15:51:00,4.15791,4.16061,4.15572,4.15899,5630000.0
2009-09-24 15:52:00,4.15847,4.16031,4.14976,4.16031,5260000.0
2009-09-24 15:53:00,4.1612,4.1612,4.15462,4.16074,6380000.0
2009-09-24 15:54:00,4.15545,4.15929,4.14952,4.14952,7130000.0
2009-09-24 15:55:00,4.15473,4.16342,4.15473,4.15971,6760000.0
2009-09-24 15:56:00,4.15995,4.16283,4.1512,4.16283,8250000.0
2009-09-24 15:57:00,4.15962,4.16418,4.15906,4.16382,6000000.0
2009-09-24 15:58:00,4.16289,4.16427,4.15327,4.15794,7890000.0
2009-09-24 15:59:00,4.15847,4.16631,4.15234,4.16241,14640000.0
2009-09-24 16:00:00,4.16229,4.16575,4.14966,4.16575,7890000.0
2009-09-24 16:01:00,4.15348,4.16684,4.15348,4.15697,5640000.0
2009-09-24 16:02:00,4.1613,4.1669,4.15888,4.16029,5630000.0
2009-09-24 16:03:00,4.15524,4.16854,4.15524,4.16476,7500000.0
2009-09-24 16:04:00,4.1706,4.1706,4.15972,4.1689,5630000.0
2009-09-24 16:05:00,4.16722,4.1683,4.16055,4.1655,4880000.0
2009-09-24 16:06:00,4.16336,4.17013,4.16196,4.17013,7500000.0
2009-09-24 16:07:00,4.16277,4.16995,4.16277,4.16831,5630000.0
2009-09-24 16:08:00,4.17113,4.17113,4.1604,4.16377,6380000.0
2009-09-24 16:09:00,4.16293,4.17462,4.16293,4.16911,8260000.0
2009-09-24 16:10:00,4.16926,4.17484,4.16926,4.17327,6000000.0
2009-09-24 16:11:00,4.17054,4.17337,4.16473,4.17337,4880000.0
2009-09-24 16:12:00,4.17536,4.17567,4.16692,4.16939,6380000.0
2009-09-24 16:13:00,4.17058,4.17957,4.16664,4.17638,7510000.0
2009-09-24 16:14:00,4.16325,4.17561,4.16325,4.17158,9760000.0
2009-09-24 16:15:00,4.17628,4.17692,4.17024,4.17622,6000000.0
2009-09-24 16:16:00,4.17752,4.17858,4.16883,4.17349,8630000.0
2009-09-24 16:17:00,4.17948,4.18042,4.174,4.17876,4880000.0
2009-09-24 16:18:00,4.1705,4.17913,4.16802,4.17913,6000000.0
2009-09-24 16:19:00,4.17681,4.17948,4.16955,4.16955,7130000.0
2009-09-24 16:20:00,4.18008,4.18191,4.17492,4.18108,7880000.0
2009-09-24 16:21:00,4.17289,4.18396,4.17289,4.18039,8260000.0
2009-09-24 16:22:00,4.17075,4.18151,4.17075,4.18082,14260000.0
2009-09-24 16:23:00,4.181,4.18291,4.17158,4.18045,8630000.0
2009-09-24 16:24:00,4.18277,4.18655,4.18054,4.18121,7510000.0
2009-09-24 16:25:00,4.18179,4.18523,4.17983,4.18252,7140000.0
2009-09-24 16:26:00,4.18369,4.18516,4.18181,4.18181,7510000.0
2009-09-24 16:27:00,4.18055,4.18447,4.17486,4.18346,6760000.0
2009-09-24 16:28:00,4.18423,4.18423,4.17715,4.18387,6010000.0
2009-09-24 16:29:00,4.18164,4.18347,4.17718,4.17909,4510000.0
2009-09-24 16:30:00,4.18148,4.18548,4.18148,4.18447,5630000.0
2009-09-24 16:31:00,4.1863,4.1863,4.17786,4.18226,7130000.0
2009-09-24 16:32:00,4.18211,4.18944,4.18211,4.18821,8260000.0
2009-09-24 16:33:00,4.18804,4.1883,4.18266,4.18447,9000000.0
2009-09-24 16:34:00,4.18541,4.18688,4.17475,4.17536,6760000.0
2009-09-24 16:35:00,4.18238,4.18708,4.18163,4.18163,7130000.0
2009-09-24 16:36:00,4.18501,4.18731,4.1781,4.18339,4880000.0
2009-09-24 16:37:00,4.18639,4.1886,4.18311,4.1853,6760000.0
2009-09-24 16:38:00,4.18428,4.19061,4.18072,4.19061,5260000.0
2009-09-24 16:39:00,4.18831,4.19292,4.18075,4.19052,7890000.0
2009-09-24 16:40:00,4.19124,4.19593,4.18156,4.19348,9000000.0
2009-09-24 16:41:00,4.18861,4.19478,4.18338,4.19319,6380000.0
2009-09-24 16:42:00,4.19802,4.19802,4.19246,4.19346,5250000.0
2009-09-24 16:43:00,4.18967,4.19648,4.18551,4.19631,6020000.0
2009-09-24 16:44:00,4.19898,4.19992,4.19422,4.19422,12760000.0
2009-09-24 16:45:00,4.18306,4.19564,4.18306,4.19406,6760000.0
2009-09-24 16:46:00,4.19332,4.19332,4.18276,4.19222,7130000.0
2009-09-24 16:47:00,4.18432,4.19304,4.18354,4.18354,7510000.0
2009-09-24 16:48:00,4.19243,4.19243,4.17792,4.18597,7130000.0
2009-09-24 16:49:00,4.19208,4.19213,4.18674,4.18674,5630000.0
2009-09-24 16:50:00,4.1897,4.1897,4.17926,4.18317,4880000.0
2009-09-24 16:51:00,4.18509,4.18921,4.18264,4.18264,5630000.0
2009-09-24 16:52:00,4.18792,4.18863,4.17902,4.18435,7500000.0
2009-09-24 16:53:00,4.1876,4.1876,4.17817,4.18366,6750000.0
2009-09-24 16:54:00,4.17626,4.18584,4.17626,4.18456,9390000.0
2009-09-24 16:55:00,4.1841,4.18421,4.17793,4.18222,4880000.0
2009-09-24 16:56:00,4.17992,4.17992,4.16971,4.16971,6000000.0
2009-09-24 16:57:00,4.18348,4.18485,4.17823,4.17823,6380000.0
2009-09-24 16:58:00,4.18439,4.1846,4.1827,4.18438,5630000.0
2009-09-24 16:59:00,4.18392,4.18525,4.17362,4.18318,12390000.0
2009-09-24 17:00:00,4.1824,4.18435,4.17424,4.18307,15400000.0
2009-09-24 17:01:00,4.18326,4.1836,4.17142,4.17803,6000000.0
2009-09-24 17:02:00,4.18228,4.1846,4.17479,4.18245,4880000.0
2009-09-24 17:03:00,4.18449,4.185,4.17845,4.17853,4880000.0
2009-09-24 17:04:00,4.17961,4.18616,4.17961,4.18435,7880000.0
2009-09-24 17:05:00,4.18328,4.18706,4.17976,4.18471,6000000.0
2009-09-24 17:06:00,4.18453,4.18728,4.17602,4.18647,8630000.0
2009-09-24 17:07:00,4.18471,4.18471,4.17434,4.18046,6010000.0
2009-09-24 17:08:00,4.18551,4.18812,4.17907,4.1867,5630000.0
2009-09-24 17:09:00,4.18709,4.18709,4.17643,4.18667,8250000.0
2009-09-24 17:10:00,4.18739,4.18898,4.18184,4.18755,6000000.0
2009-09-24 17:11:00,4.17866,4.18811,4.17866,4.18742,7510000.0
2009-09-24 17:12:00,4.18641,4.18834,4.17812,4.17866,5630000.0
2009-09-24 17:13:00,4.18405,4.18807,4.17837,4.18273,9390000.0
2009-09-24 17:14:00,4.1781,4.19,4.17692,4.18158,13130000.0
2009-09-24 17:15:00,4.17918,4.18705,4.17745,4.17745,6010000.0
2009-09-24 17:16:00,4.1873,4.18909,4.18145,4.18789,5630000.0
2009-09-24 17:17:00,4.18428,4.18834,4.18377,4.18472,8250000.0
2009-09-24 17:18:00,4.18554,4.18717,4.18111,4.18226,10130000.0
2009-09-24 17:19:00,4.1823,4.18636,4.17652,4.1846,6000000.0
2009-09-24 17:20:00,4.1863,4.1863,4.17326,4.18457,9760000.0
2009-09-24 17:21:00,4.18272,4.18463,4.17513,4.17513,6750000.0
2009-09-24 17:22:00,4.18133,4.18414,4.17637,4.18105,4880000.0
2009-09-24 17:23:00,4.1813,4.18581,4.17602,4.18016,13140000.0
2009-09-24 17:24:00,4.18343,4.19059,4.18343,4.18859,5260000.0
2009-09-24 17:25:00,4.18746,4.18746,4.18005,4.18112,6380000.0
2009-09-24 17:26:00,4.18403,4.18553,4.18028,4.18217,8260000.0
2009-09-24 17:27:00,4.18186,4.18304,4.16946,4.1781,6760000.0
2009-09-24 17:28:00,4.18149,4.18286,4.17388,4.18154,6750000.0
2009-09-24 17:29:00,4.17161,4.18213,4.17161,4.18066,10510000.0
2009-09-24 17:30:00,4.18272,4.18397,4.17795,4.17795,5260000.0
2009-09-24 17:31:00,4.1816,4.18179,4.17636,4.18015,6750000.0
2009-09-24 17:32:00,4.18146,4.18311,4.17388,4.18096,6380000.0
2009-09-24 17:33:00,4.17694,4.18215,4.17667,4.18016,8260000.0
2009-09-24 17:34:00,4.17677,4.17988,4.17377,4.17757,5250000.0
2009-09-24 17:35:00,4.17497,4.18177,4.17265,4.18015,10890000.0
2009-09-24 17:36:00,4.17258,4.18048,4.17258,4.17412,5250000.0
2009-09-24 17:37:00,4.17643,4.18034,4.17643,4.17919,6760000.0
2009-09-24 17:38:00,4.18031,4.18306,4.17765,4.18281,6760000.0
2009-09-24 17:39:00,4.17454,4.18099,4.17312,4.17969,8630000.0
2009-09-24 17:40:00,4.18201,4.18298,4.17262,4.17262,5630000.0
2009-09-24 17:41:00,4.17409,4.18403,4.17409,4.17781,8250000.0
2009-09-24 17:42:00,4.18087,4.18333,4.17636,4.17636,7130000.0
2009-09-24 17:43:00,4.1826,4.1826,4.17123,4.1824,5260000.0
2009-09-24 17:44:00,4.17244,4.18329,4.17244,4.17752,5250000.0
2009-09-24 17:45:00,4.18212,4.18212,4.16945,4.18095,6020000.0
2009-09-24 17:46:00,4.17764,4.18107,4.1746,4.18021,9000000.0
2009-09-24 17:47:00,4.17702,4.18269,4.1762,4.1762,5640000.0
2009-09-24 17:48:00,4.17639,4.18266,4.17251,4.17251,6760000.0
2009-09-24 17:49:00,4.17821,4.18232,4.17417,4.17417,5640000.0
2009-09-24 17:50:00,4.18125,4.18465,4.17614,4.18027,7130000.0
2009-09-24 17:51:00,4.18123,4.18154,4.17578,4.17865,6000000.0
2009-09-24 17:52:00,4.17715,4.18273,4.17248,4.17835,4140000.0
2009-09-24 17:53:00,4.18159,4.18496,4.17632,4.17724,6760000.0
2009-09-24 17:54:00,4.18304,4.18304,4.1779,4.18299,8630000.0
2009-09-24 17:55:00,4.17369,4.18388,4.17369,4.18255,11250000.0
2009-09-24 17:56:00,4.1743,4.18543,4.1743,4.17769,8250000.0
2009-09-24 17:57:00,4.18359,4.18359,4.17773,4.17773,4140000.0
2009-09-24 17:58:00,4.18037,4.18533,4.17885,4.17885,7880000.0
2009-09-24 17:59:00,4.1787,4.18414,4.17362,4.17906,5250000.0
2009-09-24 18:00:00,4.17874,4.18368,4.17739,4.18368,5630000.0
2009-09-24 18:01:00,4.18268,4.18374,4.17905,4.18374,5250000.0
2009-09-24 18:02:00,4.17878,4.18421,4.17782,4.18221,6390000.0
2009-09-24 18:03:00,4.17439,4.18297,4.17439,4.17899,12010000.0
2009-09-24 18:04:00,4.18278,4.18373,4.17855,4.18329,4880000.0
2009-09-24 18:05:00,4.17698,4.18207,4.17139,4.18192,4880000.0
2009-09-24 18:06:00,4.18087,4.18346,4.17305,4.17799,7130000.0
2009-09-24 18:07:00,4.18113,4.18131,4.17502,4.18068,6000000.0
2009-09-24 18:08:00,4.17962,4.18056,4.17347,4.17758,7510000.0
2009-09-24 18:09:00,4.17268,4.17578,4.16976,4.17578,7130000.0
2009-09-24 18:10:00,4.1757,4.1757,4.16967,4.17365,6750000.0
2009-09-24 18:11:00,4.17322,4.17499,4.16445,4.17232,5630000.0
2009-09-24 18:12:00,4.17375,4.17609,4.16834,4.16834,12380000.0
2009-09-24 18:13:00,4.17501,4.17501,4.16928,4.17436,4880000.0
2009-09-24 18:14:00,4.16899,4.17523,4.16899,4.17326,7890000.0
2009-09-24 18:15:00,4.17672,4.17672,4.16935,4.17087,8250000.0
2009-09-24 18:16:00,4.17702,4.17702,4.17202,4.17468,6750000.0
2009-09-24 18:17:00,4.17572,4.17727,4.17182,4.17442,5250000.0
2009-09-24 18:18:00,4.17611,4.1762,4.17104,4.17526,7500000.0
2009-09-24 18:19:00,4.17139,4.17669,4.16523,4.16523,6760000.0
2009-09-24 18:20:00,4.17551,4.17598,4.16878,4.17153,6020000.0
2009-09-24 18:21:00,4.17157,4.17847,4.16856,4.17689,5640000.0
2009-09-24 18:22:00,4.16871,4.18101,4.16871,4.17756,4880000.0
2009-09-24 18:23:00,4.18332,4.18785,4.17722,4.18614,6750000.0
2009-09-24 18:24:00,4.18493,4.18673,4.17705,4.17988,6750000.0
2009-09-24 18:25:00,4.17424,4.18177,4.17165,4.1797,6010000.0
2009-09-24 18:26:00,4.17515,4.17823,4.16797,4.1765,6750000.0
2009-09-24 18:27:00,4.17953,4.17953,4.17406,4.17406,4880000.0
2009-09-24 18:28:00,4.1702,4.18074,4.1702,4.17049,6000000.0
2009-09-24 18:29:00,4.1796,4.18043,4.17588,4.18043,6000000.0
2009-09-24 18:30:00,4.17102,4.18098,4.17102,4.1764,5250000.0
2009-09-24 18:31:00,4.17813,4.17925,4.1696,4.17795,6390000.0
2009-09-24 18:32:00,4.17832,4.17874,4.16788,4.16788,6010000.0
2009-09-24 18:33:00,4.18016,4.18016,4.17002,4.17955,5250000.0
2009-09-24 18:34:00,4.17362,4.17868,4.16822,4.17834,6380000.0
2009-09-24 18:35:00,4.17848,4.17997,4.17413,4.17852,6020000.0
2009-09-24 18:36:00,4.17995,4.18181,4.17121,4.17934,5250000.0
2009-09-24 18:37:00,4.17982,4.18142,4.17589,4.17872,5250000.0
2009-09-24 18:38:00,4.17547,4.1792,4.17464,4.17909,5250000.0
2009-09-24 18:39:00,4.17982,4.18088,4.17904,4.17904,7130000.0
2009-09-24 18:40:00,4.17456,4.18003,4.16965,4.18003,5640000.0
2009-09-24 18:41:00,4.18022,4.18022,4.17388,4.17388,5250000.0
2009-09-24 18:42:00,4.1782,4.1803,4.16847,4.1798,7510000.0
2009-09-24 18:43:00,4.17569,4.17945,4.17011,4.17463,6000000.0
2009-09-24 18:44:00,4.18015,4.18015,4.16804,4.17494,15010000.0
2009-09-24 18:45:00,4.17422,4.18064,4.16703,4.16915,9380000.0
2009-09-24 18:46:00,4.17617,4.17863,4.16835,4.17804,7880000.0
2009-09-24 18:47:00,4.17343,4.17986,4.17343,4.17899,7880000.0
2009-09-24 18:48:00,4.16891,4.17783,4.16815,4.17391,9010000.0
2009-09-24 18:49:00,4.17606,4.18004,4.16964,4.16964,6750000.0
2009-09-24 18:50:00,4.17502,4.17879,4.17294,4.17807,6000000.0
2009-09-24 18:51:00,4.17912,4.17967,4.17194,4.17654,5250000.0
2009-09-24 18:52:00,4.17604,4.17784,4.16752,4.17784,5260000.0
2009-09-24 18:53:00,4.17535,4.17936,4.17477,4.17898,6010000.0
2009-09-24 18:54:00,4.17464,4.17975,4.17188,4.17331,5250000.0
2009-09-24 18:55:00,4.1765,4.1791,4.16993,4.1752,7510000.0
2009-09-24 18:56:00,4.17772,4.18128,4.17065,4.17393,6760000.0
2009-09-24 18:57:00,4.17274,4.18158,4.17274,4.17953,5630000.0
2009-09-24 18:58:00,4.17761,4.17997,4.17649,4.17849,6750000.0
2009-09-24 18:59:00,4.17962,4.18099,4.17049,4.17049,4510000.0
2009-09-24 19:00:00,4.17685,4.18046,4.17685,4.18016,5250000.0
2009-09-24 19:01:00,4.17973,4.18056,4.16893,4.17679,7130000.0
2009-09-24 19:02:00,4.17408,4.17861,4.17408,4.17776,6390000.0
2009-09-24 19:03:00,4.17516,4.18688,4.17516,4.18377,5630000.0
2009-09-24 19:04:00,4.17612,4.18033,4.17465,4.17901,7510000.0
2009-09-24 19:05:00,4.17907,4.17911,4.17829,4.17881,6380000.0
2009-09-24 19:06:00,4.17073,4.18032,4.16851,4.17923,6750000.0
2009-09-24 19:07:00,4.17782,4.18065,4.17599,4.18031,6000000.0
2009-09-24 19:08:00,4.17597,4.18065,4.17597,4.17988,4510000.0
2009-09-24 19:09:00,4.17983,4.17986,4.17462,4.17893,6760000.0
2009-09-24 19:10:00,4.18075,4.18113,4.17577,4.17843,6000000.0
2009-09-24 19:11:00,4.18111,4.18111,4.17446,4.17714,6380000.0
2009-09-24 19:12:00,4.17582,4.17905,4.17158,4.17294,7510000.0
2009-09-24 19:13:00,4.17981,4.18186,4.17557,4.17557,7880000.0
2009-09-24 19:14:00,4.17663,4.18108,4.17294,4.17928,5250000.0
2009-09-24 19:15:00,4.17815,4.18472,4.17815,4.18075,6000000.0
2009-09-24 19:16:00,4.1785,4.18236,4.1785,4.18228,4880000.0
2009-09-24 19:17:00,4.17896,4.18079,4.17026,4.18079,4880000.0
2009-09-24 19:18:00,4.18215,4.18215,4.17983,4.18107,4890000.0
2009-09-24 19:19:00,4.17739,4.182,4.17612,4.17883,7130000.0
2009-09-24 19:20:00,4.17659,4.18254,4.17659,4.18135,7130000.0
2009-09-24 19:21:00,4.17734,4.1822,4.17256,4.18205,7500000.0
2009-09-24 19:22:00,4.178,4.18282,4.17326,4.17853,5630000.0
2009-09-24 19:23:00,4.17557,4.18318,4.17557,4.18132,5630000.0
2009-09-24 19:24:00,4.17967,4.1824,4.17611,4.17611,7500000.0
2009-09-24 19:25:00,4.18191,4.18259,4.17264,4.1757,5630000.0
2009-09-24 19:26:00,4.17662,4.18141,4.17662,4.17998,4880000.0
2009-09-24 19:27:00,4.17557,4.18073,4.16673,4.18073,7140000.0
2009-09-24 19:28:00,4.17498,4.18497,4.17498,4.17864,6750000.0
2009-09-24 19:29:00,4.18106,4.18355,4.17797,4.17797,7130000.0
2009-09-24 19:30:00,4.18234,4.18256,4.18054,4.18234,5250000.0
2009-09-24 19:31:00,4.18085,4.18162,4.17941,4.17941,5630000.0
2009-09-24 19:32:00,4.17643,4.18385,4.17422,4.18239,4880000.0
2009-09-24 19:33:00,4.18158,4.18158,4.17731,4.1811,5260000.0
2009-09-24 19:34:00,4.18144,4.18253,4.17229,4.17556,6000000.0
2009-09-24 19:35:00,4.18087,4.18087,4.17396,4.17811,4510000.0
2009-09-24 19:36:00,4.17067,4.18096,4.17067,4.17847,8630000.0
2009-09-24 19:37:00,4.18093,4.18093,4.17435,4.18006,6760000.0
2009-09-24 19:38:00,4.17914,4.18089,4.17165,4.18026,7140000.0
2009-09-24 19:39:00,4.17956,4.18016,4.16981,4.17182,7890000.0
2009-09-24 19:40:00,4.18249,4.18249,4.17709,4.18188,7130000.0
2009-09-24 19:41:00,4.17635,4.18149,4.17085,4.18149,4510000.0
2009-09-24 19:42:00,4.17748,4.18229,4.17748,4.17774,5630000.0
2009-09-24 19:43:00,4.18214,4.18415,4.17763,4.18257,7880000.0
2009-09-24 19:44:00,4.17711,4.18202,4.17687,4.17687,4880000.0
2009-09-24 19:45:00,4.17611,4.18524,4.17611,4.18249,4510000.0
2009-09-24 19:46:00,4.185,4.18762,4.17818,4.18339,4890000.0
2009-09-24 19:47:00,4.18262,4.18525,4.17843,4.18499,7880000.0
2009-09-24 19:48:00,4.18608,4.18632,4.18065,4.18217,5250000.0
2009-09-24 19:49:00,4.18021,4.18545,4.1745,4.17857,7510000.0
2009-09-24 19:50:00,4.18348,4.18578,4.18241,4.18578,5630000.0
2009-09-24 19:51:00,4.18525,4.18525,4.17199,4.18165,6750000.0
2009-09-24 19:52:00,4.18042,4.18538,4.17524,4.17884,4880000.0
2009-09-24 19:53:00,4.17527,4.1831,4.17373,4.17798,4510000.0
2009-09-24 19:54:00,4.18528,4.18607,4.18211,4.18465,4510000.0
2009-09-24 19:55:00,4.18705,4.19119,4.1809,4.18663,7130000.0
2009-09-24 19:56:00,4.18686,4.18902,4.18397,4.18591,4880000.0
2009-09-24 19:57:00,4.18416,4.18973,4.17981,4.18783,5630000.0
2009-09-24 19:58:00,4.18606,4.18949,4.18318,4.18949,4880000.0
2009-09-24 19:59:00,4.1885,4.19436,4.1874,4.18935,7500000.0
2009-09-24 20:00:00,4.18787,4.19256,4.18456,4.18456,5250000.0
2009-09-24 20:01:00,4.19103,4.19103,4.18549,4.18982,5630000.0
2009-09-24 20:02:00,4.18987,4.19244,4.18629,4.1916,7500000.0
2009-09-24 20:03:00,4.19043,4.19043,4.18039,4.18745,7130000.0
2009-09-24 20:04:00,4.18614,4.19053,4.18353,4.19053,7130000.0
2009-09-24 20:05:00,4.19014,4.19354,4.18242,4.18602,8260000.0
2009-09-24 20:06:00,4.18328,4.19349,4.18328,4.18946,5630000.0
2009-09-24 20:07:00,4.19155,4.19252,4.18621,4.19048,6750000.0
2009-09-24 20:08:00,4.19174,4.19348,4.18267,4.1869,8250000.0
2009-09-24 20:09:00,4.19027,4.19027,4.18532,4.18919,7130000.0
2009-09-24 20:10:00,4.17921,4.18836,4.17921,4.18763,5250000.0
2009-09-24 20:11:00,4.18653,4.18678,4.1761,4.18264,9380000.0
2009-09-24 20:12:00,4.18134,4.18604,4.17735,4.18145,5630000.0
2009-09-24 20:13:00,4.18519,4.19019,4.17845,4.18919,4880000.0
2009-09-24 20:14:00,4.18951,4.19073,4.1811,4.19064,4880000.0
2009-09-24 20:15:00,4.1859,4.19742,4.18492,4.19219,6750000.0
2009-09-24 20:16:00,4.18878,4.18961,4.17977,4.18961,5250000.0
2009-09-24 20:17:00,4.19264,4.1941,4.18404,4.18859,5260000.0
2009-09-24 20:18:00,4.18445,4.18908,4.18245,4.18908,4880000.0
2009-09-24 20:19:00,4.18959,4.19007,4.18061,4.18061,6760000.0
2009-09-24 20:20:00,4.18616,4.1899,4.18302,4.1847,6010000.0
2009-09-24 20:21:00,4.18541,4.19186,4.18541,4.18752,7130000.0
2009-09-24 20:22:00,4.18595,4.18979,4.18371,4.18463,4880000.0
2009-09-24 20:23:00,4.18714,4.18928,4.17836,4.18928,8250000.0
2009-09-24 20:24:00,4.18944,4.18949,4.18398,4.18949,5630000.0
2009-09-24 20:25:00,4.18865,4.19134,4.18139,4.18782,9000000.0
2009-09-24 20:26:00,4.17933,4.1885,4.17933,4.18492,9010000.0
2009-09-24 20:27:00,4.18513,4.18957,4.18321,4.18957,7510000.0
2009-09-24 20:28:00,4.18883,4.18904,4.18398,4.18904,5260000.0
2009-09-24 20:29:00,4.18681,4.19318,4.17972,4.17972,6000000.0
2009-09-24 20:30:00,4.18948,4.18948,4.18303,4.18326,5250000.0
2009-09-24 20:31:00,4.18759,4.18992,4.18052,4.18938,5630000.0
2009-09-24 20:32:00,4.18923,4.1893,4.17934,4.1893,7510000.0
2009-09-24 20:33:00,4.18711,4.19022,4.18131,4.18455,6010000.0
2009-09-24 20:34:00,4.19038,4.19038,4.1795,4.1795,7510000.0
2009-09-24 20:35:00,4.186,4.18841,4.18401,4.18591,6380000.0
2009-09-24 20:36:00,4.18721,4.18859,4.17895,4.18339,7880000.0
2009-09-24 20:37:00,4.18696,4.18812,4.18285,4.18303,5280000.0
2009-09-24 20:38:00,4.18566,4.18643,4.17755,4.18643,5630000.0
2009-09-24 20:39:00,4.18805,4.18892,4.18338,4.18674,6000000.0
2009-09-24 20:40:00,4.18737,4.18825,4.18649,4.18814,6380000.0
2009-09-24 20:41:00,4.18687,4.18819,4.17766,4.18819,4880000.0
2009-09-24 20:42:00,4.17984,4.18936,4.17984,4.18379,8250000.0
2009-09-24 20:43:00,4.17757,4.18786,4.17757,4.18786,6760000.0
2009-09-24 20:44:00,4.18795,4.18795,4.17763,4.18693,4880000.0
2009-09-24 20:45:00,4.18599,4.19004,4.18094,4.18094,4510000.0
2009-09-24 20:46:00,4.18711,4.18947,4.18,4.18595,5630000.0
2009-09-24 20:47:00,4.18976,4.18999,4.18415,4.18946,5630000.0
2009-09-24 20:48:00,4.18427,4.1899,4.17932,4.17932,7880000.0
2009-09-24 20:49:00,4.17969,4.19149,4.17963,4.1867,6760000.0
2009-09-24 20:50:00,4.18389,4.18417,4.17692,4.18331,5630000.0
2009-09-24 20:52:00,4.18502,4.186,4.1802,4.18498,7880000.0
2009-09-24 20:53:00,4.17536,4.18459,4.17536,4.17758,6000000.0
2009-09-24 20:54:00,4.18347,4.18487,4.18063,4.18378,6760000.0
2009-09-24 20:55:00,4.18383,4.18451,4.17811,4.18346,6380000.0
2009-09-24 20:56:00,4.18324,4.18643,4.17972,4.18586,7880000.0
2009-09-24 20:57:00,4.18358,4.18536,4.17968,4.18339,5250000.0
2009-09-24 20:58:00,4.18333,4.18464,4.17928,4.18327,5630000.0
2009-09-24 20:59:00,4.1842,4.18484,4.17834,4.18484,5260000.0
2009-09-24 21:00:00,4.18314,4.18812,4.17843,4.18595,6380000.0
2009-09-24 21:02:00,4.17978,4.18578,4.17978,4.18458,5260000.0
2009-09-24 21:03:00,4.1824,4.18406,4.17867,4.18313,4890000.0
2009-09-24 21:04:00,4.18373,4.18538,4.178,4.1843,6750000.0
2009-09-24 21:05:00,4.18471,4.18471,4.17526,4.18325,7880000.0
2009-09-24 21:06:00,4.18196,4.1845,4.17578,4.18256,6010000.0
2009-09-24 21:07:00,4.18078,4.18451,4.18026,4.18403,4880000.0
2009-09-24 21:08:00,4.18413,4.18466,4.18027,4.18353,5630000.0
2009-09-24 21:09:00,4.18282,4.18405,4.17995,4.18405,5250000.0
2009-09-24 21:10:00,4.18304,4.1849,4.1811,4.18408,5630000.0
2009-09-24 21:11:00,4.1792,4.18152,4.17204,4.18112,5630000.0
2009-09-24 21:12:00,4.18162,4.18308,4.17254,4.17254,6380000.0
2009-09-24 21:13:00,4.18049,4.18171,4.17696,4.18017,6750000.0
2009-09-24 21:14:00,4.18197,4.18228,4.17599,4.17599,6770000.0
2009-09-24 21:15:00,4.17408,4.18249,4.17408,4.17792,6750000.0
2009-09-24 21:16:00,4.17373,4.1865,4.17373,4.18248,6770000.0
2009-09-24 21:17:00,4.1826,4.18393,4.1733,4.18249,7130000.0
2009-09-24 21:18:00,4.18092,4.18252,4.17163,4.17312,4140000.0
2009-09-24 21:19:00,4.18136,4.18278,4.17782,4.18195,4880000.0
2009-09-24 21:20:00,4.17227,4.18196,4.17227,4.18196,7130000.0
2009-09-24 21:21:00,4.17498,4.18776,4.17498,4.18176,7130000.0
2009-09-24 21:22:00,4.17705,4.18264,4.1742,4.17567,4890000.0
2009-09-24 21:23:00,4.18128,4.18263,4.17332,4.18116,5630000.0
2009-09-24 21:24:00,4.18198,4.18539,4.17864,4.17864,8250000.0
2009-09-24 21:25:00,4.1818,4.18462,4.17505,4.1782,7130000.0
2009-09-24 21:26:00,4.18282,4.18282,4.17707,4.17707,5260000.0
2009-09-24 21:27:00,4.18044,4.18214,4.17644,4.18132,6760000.0
2009-09-24 21:28:00,4.17216,4.18114,4.17216,4.18114,5260000.0
2009-09-24 21:29:00,4.18256,4.18256,4.17558,4.17702,6010000.0
2009-09-24 21:30:00,4.17081,4.18226,4.16996,4.17714,7890000.0
2009-09-24 21:31:00,4.17988,4.18069,4.1718,4.17593,4880000.0
2009-09-24 21:32:00,4.18196,4.18318,4.17131,4.17478,6760000.0
2009-09-24 21:33:00,4.18088,4.1819,4.17675,4.18084,5630000.0
2009-09-24 21:34:00,4.17876,4.17876,4.16743,4.16896,3760000.0
2009-09-24 21:35:00,4.1802,4.18165,4.17563,4.17563,6020000.0
2009-09-24 21:36:00,4.18087,4.1845,4.17377,4.1765,7880000.0
2009-09-24 21:37:00,4.17954,4.18112,4.1745,4.1745,6010000.0
2009-09-24 21:38:00,4.17639,4.18016,4.17144,4.17708,6750000.0
2009-09-24 21:39:00,4.17958,4.18058,4.17175,4.18058,4510000.0
2009-09-24 21:40:00,4.18038,4.18181,4.17222,4.18145,5260000.0
2009-09-24 21:41:00,4.17708,4.1786,4.1744,4.1786,4140000.0
2009-09-24 21:42:00,4.18199,4.18253,4.17565,4.17825,6010000.0
2009-09-24 21:43:00,4.18078,4.18244,4.1725,4.1786,7880000.0
2009-09-24 21:44:00,4.17845,4.18175,4.17587,4.17587,4140000.0
2009-09-24 21:45:00,4.17581,4.18597,4.17581,4.17811,9390000.0
2009-09-24 21:46:00,4.17025,4.18191,4.17025,4.17826,6750000.0
2009-09-24 21:47:00,4.18042,4.18042,4.16738,4.17981,7130000.0
2009-09-24 21:48:00,4.17481,4.1793,4.17481,4.17867,5630000.0
2009-09-24 21:49:00,4.17627,4.17897,4.16806,4.17897,4510000.0
2009-09-24 21:50:00,4.17405,4.18002,4.17405,4.17899,7880000.0
2009-09-24 21:51:00,4.17944,4.17944,4.16717,4.16717,4510000.0
2009-09-24 21:52:00,4.18004,4.18098,4.16922,4.17918,6390000.0
2009-09-24 21:53:00,4.1784,4.17904,4.16915,4.17828,6760000.0
2009-09-24 21:54:00,4.17954,4.17954,4.16651,4.17804,6010000.0
2009-09-24 21:55:00,4.17838,4.1786,4.17251,4.1786,5630000.0
2009-09-24 21:56:00,4.17139,4.17884,4.16668,4.17822,4880000.0
2009-09-24 21:57:00,4.1712,4.18227,4.1712,4.18043,4500000.0
2009-09-24 21:58:00,4.17962,4.18081,4.17597,4.17939,4510000.0
2009-09-24 21:59:00,4.18024,4.18024,4.17068,4.17068,5640000.0
2009-09-24 22:00:00,4.18248,4.18248,4.17156,4.17156,4520000.0
2009-09-24 22:01:00,4.17114,4.18019,4.17114,4.17539,5260000.0
2009-09-24 22:02:00,4.17456,4.17906,4.16939,4.16948,7130000.0
2009-09-24 22:03:00,4.17176,4.17893,4.16732,4.17893,5630000.0
2009-09-24 22:04:00,4.17495,4.18106,4.17147,4.17869,6010000.0
2009-09-24 22:06:00,4.18017,4.18017,4.16862,4.1741,5250000.0
2009-09-24 22:07:00,4.17871,4.18089,4.17096,4.17609,7130000.0
2009-09-24 22:08:00,4.17575,4.18468,4.17138,4.17138,7510000.0
2009-09-24 22:09:00,4.17938,4.18039,4.16826,4.18039,6750000.0
2009-09-24 22:10:00,4.17923,4.17923,4.17403,4.17912,4880000.0
2009-09-24 22:11:00,4.17452,4.18122,4.17093,4.17733,7880000.0
2009-09-24 22:12:00,4.17306,4.18093,4.17306,4.18093,6000000.0
2009-09-24 22:13:00,4.1782,4.18235,4.17499,4.18012,7130000.0
2009-09-24 22:14:00,4.17759,4.1792,4.17381,4.1792,4880000.0
2009-09-24 22:15:00,4.17895,4.17895,4.16764,4.16933,6000000.0
2009-09-24 22:16:00,4.17904,4.17961,4.17474,4.17865,5630000.0
2009-09-24 22:17:00,4.1766,4.18012,4.17536,4.17795,7510000.0
2009-09-24 22:18:00,4.17864,4.18263,4.17628,4.18003,6000000.0
2009-09-24 22:19:00,4.17632,4.18191,4.17199,4.17716,6010000.0
2009-09-24 22:20:00,4.18128,4.18241,4.17198,4.17198,7500000.0
2009-09-24 22:21:00,4.18142,4.18249,4.17257,4.17913,9010000.0
2009-09-24 22:22:00,4.18153,4.18225,4.1758,4.17942,7130000.0
2009-09-24 22:23:00,4.17922,4.18131,4.17122,4.17889,7130000.0
2009-09-24 22:24:00,4.18133,4.18205,4.17229,4.17967,3000000.0
2009-09-24 22:25:00,4.18047,4.18047,4.17522,4.17712,5250000.0
2009-09-24 22:26:00,4.17942,4.18058,4.17554,4.18058,5250000.0
2009-09-24 22:27:00,4.17684,4.18164,4.17684,4.18164,5630000.0
2009-09-24 22:28:00,4.1818,4.18237,4.17681,4.18128,6000000.0
2009-09-24 22:29:00,4.17978,4.18122,4.17473,4.18046,7130000.0
2009-09-24 22:30:00,4.1828,4.18411,4.17533,4.18324,6750000.0
2009-09-24 22:31:00,4.17906,4.18218,4.17203,4.17836,5250000.0
2009-09-24 22:32:00,4.18214,4.18373,4.17388,4.18174,6000000.0
2009-09-24 22:33:00,4.17659,4.18286,4.17601,4.18187,5270000.0
2009-09-24 22:34:00,4.17241,4.18122,4.17071,4.18112,6750000.0
2009-09-24 22:35:00,4.17999,4.18027,4.17617,4.17941,6000000.0
2009-09-24 22:36:00,4.18084,4.18164,4.17668,4.17814,4880000.0
2009-09-24 22:37:00,4.17507,4.17897,4.17156,4.17885,5250000.0
2009-09-24 22:38:00,4.18163,4.18283,4.17798,4.18283,4880000.0
2009-09-24 22:39:00,4.18285,4.18285,4.17582,4.17632,5630000.0
2009-09-24 22:40:00,4.17326,4.18389,4.17326,4.18157,7130000.0
2009-09-24 22:41:00,4.16972,4.17948,4.16972,4.17948,6390000.0
2009-09-24 22:42:00,4.17324,4.18233,4.17324,4.17737,6380000.0
2009-09-24 22:43:00,4.17952,4.18154,4.17372,4.18154,6000000.0
2009-09-24 22:44:00,4.17092,4.18098,4.17092,4.17778,6000000.0
2009-09-24 22:45:00,4.17329,4.1837,4.17329,4.17901,9380000.0
2009-09-24 22:46:00,4.17927,4.1798,4.17449,4.17838,6380000.0
2009-09-24 22:47:00,4.17916,4.18125,4.17684,4.18125,6750000.0
2009-09-24 22:48:00,4.17337,4.18098,4.17103,4.17706,5630000.0
2009-09-24 22:49:00,4.17175,4.18236,4.17175,4.18019,5630000.0
2009-09-24 22:50:00,4.18084,4.18118,4.17025,4.17887,6000000.0
2009-09-24 22:51:00,4.17915,4.18076,4.17579,4.1773,7500000.0
2009-09-24 22:52:00,4.17856,4.18113,4.17107,4.18021,6010000.0
2009-09-24 22:53:00,4.17884,4.1823,4.17339,4.17981,6010000.0
2009-09-24 22:54:00,4.17656,4.18087,4.1685,4.17685,7880000.0
2009-09-24 22:55:00,4.17721,4.18106,4.17272,4.17563,8250000.0
2009-09-24 22:56:00,4.17537,4.18023,4.17232,4.17232,4130000.0
2009-09-24 22:57:00,4.17843,4.18202,4.17626,4.17626,3750000.0
2009-09-24 22:58:00,4.18003,4.18063,4.17541,4.17739,6010000.0
2009-09-24 22:59:00,4.171,4.18099,4.171,4.17687,5630000.0
2009-09-24 23:00:00,4.17721,4.18131,4.17005,4.17702,7130000.0
2009-09-24 23:01:00,4.18055,4.18123,4.17788,4.17808,7130000.0
2009-09-24 23:02:00,4.17875,4.18081,4.17498,4.18081,6010000.0
2009-09-24 23:03:00,4.17972,4.18024,4.17738,4.18024,6000000.0
2009-09-24 23:04:00,4.18056,4.18056,4.17356,4.18055,5250000.0
2009-09-24 23:05:00,4.18037,4.18037,4.17082,4.17783,5250000.0
2009-09-24 23:06:00,4.17847,4.18123,4.17128,4.18123,5630000.0
2009-09-24 23:07:00,4.17008,4.18077,4.16842,4.18045,7500000.0
2009-09-24 23:08:00,4.18182,4.18182,4.17613,4.17632,5630000.0
2009-09-24 23:09:00,4.1807,4.18225,4.17813,4.17845,6380000.0
2009-09-24 23:10:00,4.18116,4.18355,4.17261,4.17744,7880000.0
2009-09-24 23:14:00,4.181,4.18245,4.17135,4.18245,4880000.0
2009-09-24 23:15:00,4.18425,4.18474,4.18005,4.18344,5630000.0
2009-09-24 23:16:00,4.18297,4.18324,4.17424,4.18307,6380000.0
2009-09-24 23:17:00,4.18352,4.18435,4.17879,4.1796,6000000.0
2009-09-24 23:18:00,4.1785,4.18471,4.17428,4.18086,6010000.0
2009-09-24 23:19:00,4.17864,4.18291,4.17364,4.18063,5250000.0
2009-09-24 23:20:00,4.18058,4.1857,4.17501,4.18413,6000000.0
2009-09-24 23:21:00,4.18091,4.18355,4.18091,4.18355,3000000.0
2009-09-24 23:23:00,4.17415,4.18338,4.17201,4.17765,6760000.0
2009-09-24 23:24:00,4.18349,4.18349,4.1771,4.18176,3750000.0
2009-09-24 23:25:00,4.18462,4.18462,4.17295,4.18205,5640000.0
2009-09-24 23:26:00,4.18354,4.18354,4.17372,4.18202,7140000.0
2009-09-24 23:27:00,4.18235,4.18235,4.17526,4.18212,7140000.0
2009-09-24 23:28:00,4.17931,4.18443,4.17732,4.17732,4880000.0
2009-09-24 23:29:00,4.17867,4.18248,4.17867,4.18247,4880000.0
2009-09-24 23:30:00,4.18342,4.18342,4.17741,4.18118,5260000.0
2009-09-24 23:31:00,4.17745,4.18026,4.1718,4.1718,2630000.0
2009-09-24 23:32:00,4.17304,4.17619,4.16322,4.16675,4890000.0
2009-09-24 23:33:00,4.16747,4.16747,4.15997,4.16043,6010000.0
2009-09-24 23:34:00,4.16141,4.16141,4.15078,4.16127,6760000.0
2009-09-24 23:35:00,4.16133,4.16628,4.15901,4.16628,7510000.0
2009-09-24 23:36:00,4.1651,4.16991,4.16066,4.16991,3750000.0
2009-09-24 23:37:00,4.16856,4.16901,4.16413,4.16428,4880000.0
2009-09-24 23:38:00,4.17016,4.17141,4.1619,4.1619,10140000.0
2009-09-24 23:39:00,4.1687,4.17211,4.16488,4.17101,10890000.0
2009-09-24 23:40:00,4.17119,4.17186,4.16225,4.17186,11270000.0
2009-09-24 23:41:00,4.1605,4.17265,4.1605,4.17252,11640000.0
2009-09-24 23:43:00,4.17047,4.17484,4.17044,4.17484,5250000.0
2009-09-24 23:45:00,4.17995,4.17995,4.16953,4.16953,6760000.0
2009-09-24 23:46:00,4.17548,4.17548,4.16592,4.17379,5250000.0
2009-09-24 23:47:00,4.17486,4.17486,4.16482,4.17309,7130000.0
2009-09-24 23:48:00,4.16961,4.17367,4.16492,4.16701,5630000.0
2009-09-24 23:49:00,4.17174,4.17174,4.16444,4.16628,6750000.0
2009-09-24 23:50:00,4.15943,4.16411,4.15443,4.15827,6010000.0
2009-09-24 23:51:00,4.15697,4.15697,4.14512,4.14767,5250000.0
2009-09-24 23:52:00,4.15358,4.15526,4.14497,4.14998,5630000.0
2009-09-24 23:54:00,4.16017,4.16398,4.16017,4.16397,5250000.0
2009-09-25 00:00:00,4.18181,4.18222,4.17688,4.18222,5250000.0
2009-09-25 00:15:00,4.17623,4.18139,4.1729,4.17555,9380000.0
2009-09-25 00:17:00,4.1772,4.18298,4.17577,4.18054,6000000.0
2009-09-25 00:19:00,4.18057,4.18435,4.17492,4.18271,6000000.0
2009-09-25 00:20:00,4.18423,4.18521,4.17632,4.17985,4880000.0
2009-09-25 00:21:00,4.18439,4.18772,4.17749,4.17749,7500000.0
2009-09-25 00:22:00,4.18172,4.18784,4.17479,4.18215,6380000.0
2009-09-25 00:23:00,4.18503,4.18934,4.17788,4.18934,7130000.0
2009-09-25 00:25:00,4.18694,4.19202,4.18694,4.19137,6010000.0
2009-09-25 00:26:00,4.18962,4.19215,4.18704,4.18837,5270000.0
2009-09-25 00:27:00,4.1913,4.19243,4.18645,4.19165,6000000.0
2009-09-25 00:28:00,4.19244,4.19249,4.18318,4.19248,4890000.0
2009-09-25 00:29:00,4.18774,4.19268,4.18774,4.19027,5630000.0
2009-09-25 00:30:00,4.18336,4.19109,4.18146,4.19109,6020000.0
2009-09-25 00:32:00,4.18202,4.19395,4.17886,4.19395,6750000.0
2009-09-25 00:33:00,4.19544,4.19803,4.18943,4.18943,7880000.0
2009-09-25 00:34:00,4.19597,4.19597,4.19034,4.19034,5630000.0
2009-09-25 00:37:00,4.19337,4.19569,4.19204,4.19204,2250000.0
2009-09-25 00:38:00,4.19599,4.19599,4.19002,4.1927,4510000.0
2009-09-25 00:39:00,4.19409,4.19619,4.1899,4.19571,6390000.0
2009-09-25 00:43:00,4.19383,4.19826,4.18898,4.19186,3030000.0
2009-09-25 00:45:00,4.1735,4.18988,4.1735,4.18885,6380000.0
2009-09-25 00:52:00,4.18981,4.1912,4.18475,4.1857,4880000.0
2009-09-25 00:53:00,4.19016,4.19389,4.18486,4.19389,5260000.0
2009-09-25 00:54:00,4.19277,4.19657,4.18712,4.19144,7500000.0
2009-09-25 00:55:00,4.18871,4.19533,4.18871,4.19071,5250000.0
2009-09-25 00:56:00,4.19002,4.19136,4.18079,4.18909,5250000.0
2009-09-25 01:00:00,4.17392,4.18332,4.17392,4.17957,6770000.0
2009-09-25 01:01:00,4.19155,4.19754,4.19091,4.19337,5260000.0
2009-09-25 01:04:00,4.19201,4.199,4.19022,4.19139,4880000.0
2009-09-25 01:05:00,4.19257,4.19411,4.18463,4.18925,7880000.0
2009-09-25 01:06:00,4.19462,4.19462,4.1887,4.19178,3400000.0
2009-09-25 01:07:00,4.18838,4.18861,4.18091,4.18861,5260000.0
2009-09-25 01:08:00,4.1869,4.19261,4.18536,4.19071,6770000.0
2009-09-25 01:09:00,4.18891,4.18891,4.17987,4.18334,6380000.0
2009-09-25 01:10:00,4.18325,4.18914,4.1832,4.18895,4880000.0
2009-09-25 01:11:00,4.18511,4.18511,4.17469,4.18229,7140000.0
2009-09-25 01:12:00,4.18794,4.1887,4.17986,4.18443,5260000.0
2009-09-25 01:13:00,4.18283,4.18797,4.17753,4.18177,5640000.0
2009-09-25 01:14:00,4.17581,4.18709,4.17581,4.18631,7130000.0
2009-09-25 01:15:00,4.18063,4.18934,4.18014,4.18854,6380000.0
2009-09-25 01:16:00,4.17945,4.18689,4.17945,4.18403,4130000.0
2009-09-25 01:17:00,4.18885,4.19149,4.18071,4.19149,7140000.0
2009-09-25 01:18:00,4.18963,4.19722,4.18963,4.19423,8260000.0
2009-09-25 01:19:00,4.19539,4.19787,4.18846,4.1939,7500000.0
2009-09-25 01:20:00,4.19209,4.19209,4.18672,4.191,5630000.0
2009-09-25 01:21:00,4.18433,4.19165,4.18212,4.19165,5640000.0
2009-09-25 01:22:00,4.18938,4.19708,4.18763,4.19235,6760000.0
2009-09-25 01:23:00,4.18909,4.19395,4.18596,4.18788,6750000.0
2009-09-25 01:24:00,4.18984,4.19373,4.18713,4.19252,4880000.0
2009-09-25 01:25:00,4.18895,4.19282,4.18207,4.18976,9380000.0
2009-09-25 01:26:00,4.19665,4.19847,4.18975,4.19294,7880000.0
2009-09-25 01:27:00,4.19115,4.19384,4.18647,4.19096,4880000.0
2009-09-25 01:28:00,4.18997,4.19629,4.18997,4.19208,4510000.0
2009-09-25 01:29:00,4.19656,4.19656,4.18362,4.19469,7140000.0
2009-09-25 01:30:00,4.18481,4.19012,4.18215,4.18819,6760000.0
2009-09-25 01:31:00,4.18907,4.19528,4.18789,4.19486,4880000.0
2009-09-25 01:32:00,4.19719,4.1986,4.18631,4.19306,5250000.0
2009-09-25 01:33:00,4.19028,4.19671,4.19028,4.1956,4510000.0
2009-09-25 01:34:00,4.19388,4.1964,4.18527,4.18873,5630000.0
2009-09-25 01:35:00,4.19231,4.19671,4.19078,4.19256,6760000.0
2009-09-25 01:36:00,4.19277,4.19641,4.19096,4.19604,5250000.0
2009-09-25 01:37:00,4.19538,4.19948,4.19005,4.19005,4510000.0
2009-09-25 01:38:00,4.19277,4.19938,4.19216,4.1948,5260000.0
2009-09-25 01:39:00,4.19129,4.19805,4.18945,4.19428,6010000.0
2009-09-25 01:40:00,4.19764,4.20074,4.19207,4.19371,5630000.0
2009-09-25 01:41:00,4.19266,4.20008,4.19066,4.19428,6020000.0
2009-09-25 01:42:00,4.19888,4.20037,4.18713,4.19466,7500000.0
2009-09-25 01:43:00,4.18811,4.19927,4.18811,4.19927,4880000.0
2009-09-25 01:44:00,4.19702,4.19919,4.18763,4.18918,6010000.0
2009-09-25 01:45:00,4.19432,4.20006,4.18608,4.19392,16510000.0
2009-09-25 01:46:00,4.19168,4.19656,4.18777,4.1924,7500000.0
2009-09-25 01:47:00,4.19676,4.19824,4.19004,4.19824,6000000.0
2009-09-25 01:48:00,4.19946,4.19992,4.18564,4.19511,6400000.0
2009-09-25 01:49:00,4.18782,4.19262,4.18611,4.18813,6010000.0
2009-09-25 01:50:00,4.19153,4.19601,4.18912,4.19149,7510000.0
2009-09-25 01:51:00,4.18848,4.19952,4.18848,4.19104,6400000.0
2009-09-25 01:52:00,4.19582,4.19911,4.1905,4.19903,6000000.0
2009-09-25 01:53:00,4.19737,4.19844,4.18736,4.19699,10880000.0
2009-09-25 01:54:00,4.19689,4.19721,4.18532,4.19721,9750000.0
2009-09-25 01:55:00,4.19471,4.20151,4.18764,4.19842,6760000.0
2009-09-25 01:56:00,4.19751,4.19835,4.18705,4.19488,7510000.0
2009-09-25 01:57:00,4.19669,4.19984,4.19348,4.19729,6390000.0
2009-09-25 01:58:00,4.19441,4.19922,4.19378,4.19922,4880000.0
2009-09-25 02:01:00,4.19789,4.20134,4.19062,4.19792,6770000.0
2009-09-25 02:02:00,4.19394,4.19866,4.19119,4.19381,3750000.0
2009-09-25 02:03:00,4.19299,4.20068,4.19215,4.19215,9020000.0
2009-09-25 02:04:00,4.18644,4.19949,4.18644,4.19737,10130000.0
2009-09-25 02:05:00,4.19138,4.19887,4.18963,4.19783,9020000.0
2009-09-25 02:06:00,4.19467,4.19845,4.19082,4.19489,12380000.0
2009-09-25 02:07:00,4.19734,4.2017,4.19615,4.19683,4510000.0
2009-09-25 02:08:00,4.19324,4.19983,4.18991,4.19548,6000000.0
2009-09-25 02:09:00,4.19261,4.19893,4.19088,4.19824,6020000.0
2009-09-25 02:10:00,4.19737,4.19851,4.18849,4.19758,9390000.0
2009-09-25 02:11:00,4.1924,4.19835,4.19034,4.19367,6010000.0
2009-09-25 02:12:00,4.194,4.19862,4.18328,4.19824,9000000.0
2009-09-25 02:13:00,4.19956,4.19956,4.18863,4.19351,4510000.0
2009-09-25 02:14:00,4.20319,4.20319,4.19437,4.19437,7130000.0
2009-09-25 02:15:00,4.19976,4.20204,4.18873,4.19307,17630000.0
2009-09-25 02:16:00,4.19586,4.19897,4.18682,4.19015,8260000.0
2009-09-25 02:17:00,4.19332,4.19889,4.18869,4.19889,6750000.0
2009-09-25 02:18:00,4.20042,4.20042,4.18854,4.19808,8250000.0
2009-09-25 02:19:00,4.19902,4.20179,4.1915,4.19854,7140000.0
2009-09-25 02:20:00,4.20173,4.20218,4.18469,4.1939,8630000.0
2009-09-25 02:21:00,4.19166,4.19858,4.18987,4.19538,6760000.0
2009-09-25 02:22:00,4.19786,4.19786,4.18713,4.19747,6760000.0
2009-09-25 02:23:00,4.19783,4.19938,4.19356,4.19363,7880000.0
2009-09-25 02:24:00,4.19775,4.20061,4.18533,4.19824,8260000.0
2009-09-25 02:25:00,4.20291,4.20291,4.19071,4.19944,5630000.0
2009-09-25 02:26:00,4.19882,4.19903,4.18979,4.19704,8630000.0
2009-09-25 02:27:00,4.19039,4.20094,4.18949,4.18949,7880000.0
2009-09-25 02:28:00,4.19886,4.19886,4.18675,4.19596,6760000.0
2009-09-25 02:29:00,4.1938,4.20195,4.19044,4.19586,6380000.0
2009-09-25 02:30:00,4.1975,4.20437,4.18507,4.19518,15010000.0
2009-09-25 02:31:00,4.20092,4.20212,4.18919,4.20212,6010000.0
2009-09-25 02:32:00,4.19791,4.20113,4.19361,4.19647,6380000.0
2009-09-25 02:33:00,4.19762,4.19832,4.19172,4.19477,11650000.0
2009-09-25 02:34:00,4.19501,4.19921,4.18625,4.19921,7510000.0
2009-09-25 02:35:00,4.18615,4.19804,4.18615,4.19136,7880000.0
2009-09-25 02:36:00,4.18954,4.19206,4.18789,4.19206,7130000.0
2009-09-25 02:37:00,4.19332,4.19406,4.18593,4.19406,6390000.0
2009-09-25 02:38:00,4.1969,4.19947,4.18818,4.19945,6010000.0
2009-09-25 02:39:00,4.20057,4.20286,4.19672,4.19677,5260000.0
2009-09-25 02:40:00,4.20051,4.20285,4.19169,4.19767,7880000.0
2009-09-25 02:41:00,4.19722,4.20217,4.19174,4.20217,5630000.0
2009-09-25 02:42:00,4.20078,4.20184,4.19456,4.20145,10500000.0
2009-09-25 02:43:00,4.19991,4.2029,4.19575,4.19934,4130000.0
2009-09-25 02:44:00,4.20167,4.20557,4.18917,4.18917,7130000.0
2009-09-25 02:45:00,4.19749,4.20018,4.18708,4.20018,4880000.0
2009-09-25 02:46:00,4.19907,4.20183,4.19273,4.19273,9750000.0
2009-09-25 02:47:00,4.201,4.201,4.18516,4.19331,13880000.0
2009-09-25 02:48:00,4.19947,4.20086,4.18821,4.18821,12760000.0
2009-09-25 02:49:00,4.2,4.20194,4.19107,4.1963,10890000.0
2009-09-25 02:50:00,4.19343,4.1972,4.1889,4.1972,7880000.0
2009-09-25 02:51:00,4.19359,4.19835,4.18526,4.19352,9010000.0
2009-09-25 02:52:00,4.19806,4.20394,4.18613,4.19417,7890000.0
2009-09-25 02:53:00,4.19848,4.19848,4.18861,4.18861,8630000.0
2009-09-25 02:54:00,4.19469,4.1982,4.18978,4.19145,6760000.0
2009-09-25 02:55:00,4.19613,4.19752,4.19291,4.19752,3750000.0
2009-09-25 02:56:00,4.19884,4.19884,4.19091,4.19425,6380000.0
2009-09-25 02:57:00,4.19983,4.19983,4.19242,4.19242,3380000.0
2009-09-25 02:58:00,4.19718,4.19801,4.18898,4.18905,5260000.0
2009-09-25 02:59:00,4.19585,4.19811,4.19138,4.19811,5260000.0
2009-09-25 03:00:00,4.18599,4.20045,4.18599,4.19971,15390000.0
2009-09-25 03:01:00,4.18912,4.19725,4.18912,4.19439,6010000.0
2009-09-25 03:02:00,4.19464,4.19791,4.19043,4.19043,3750000.0
2009-09-25 03:03:00,4.19741,4.20221,4.18802,4.20221,10510000.0
2009-09-25 03:04:00,4.19554,4.2,4.19311,4.19648,4880000.0
2009-09-25 03:05:00,4.20058,4.20155,4.18865,4.20039,6000000.0
2009-09-25 03:06:00,4.19139,4.19889,4.19139,4.19453,6010000.0
2009-09-25 03:07:00,4.19738,4.20153,4.19636,4.20153,3380000.0
2009-09-25 03:08:00,4.2051,4.20565,4.18986,4.19832,7150000.0
2009-09-25 03:09:00,4.18793,4.19993,4.18793,4.19993,6000000.0
2009-09-25 03:10:00,4.20157,4.20357,4.18968,4.19257,5630000.0
2009-09-25 03:11:00,4.19411,4.19937,4.19411,4.1948,3750000.0
2009-09-25 03:12:00,4.19172,4.19539,4.18644,4.19438,9020000.0
2009-09-25 03:13:00,4.18642,4.19474,4.18642,4.19324,4880000.0
2009-09-25 03:14:00,4.19312,4.19551,4.18312,4.18312,6760000.0
2009-09-25 03:15:00,4.19431,4.20091,4.19035,4.19647,9000000.0
2009-09-25 03:16:00,4.19137,4.20086,4.18887,4.19438,5630000.0
2009-09-25 03:17:00,4.19487,4.19949,4.18801,4.19949,4500000.0
2009-09-25 03:18:00,4.20354,4.20354,4.18836,4.18836,4500000.0
2009-09-25 03:19:00,4.19162,4.19825,4.18748,4.18748,5630000.0
2009-09-25 03:20:00,4.19086,4.19655,4.18812,4.19622,7140000.0
2009-09-25 03:21:00,4.18615,4.19965,4.18615,4.19874,8630000.0
2009-09-25 03:22:00,4.19589,4.19909,4.19246,4.19687,6750000.0
2009-09-25 03:23:00,4.1939,4.19707,4.18512,4.19213,7880000.0
2009-09-25 03:24:00,4.1932,4.19837,4.1851,4.197,10150000.0
2009-09-25 03:25:00,4.19883,4.19883,4.18602,4.18751,6000000.0
2009-09-25 03:26:00,4.19423,4.19929,4.1867,4.19433,11630000.0
2009-09-25 03:27:00,4.19359,4.19772,4.18637,4.19409,8640000.0
2009-09-25 03:28:00,4.19413,4.19904,4.1895,4.19904,6000000.0
2009-09-25 03:29:00,4.19607,4.19899,4.18827,4.19899,7880000.0
2009-09-25 03:30:00,4.19431,4.19845,4.18912,4.19389,4890000.0
2009-09-25 03:31:00,4.18333,4.19778,4.18333,4.19626,11650000.0
2009-09-25 03:32:00,4.19382,4.19921,4.18954,4.19397,10890000.0
2009-09-25 03:33:00,4.19264,4.20305,4.18834,4.19768,12390000.0
2009-09-25 03:34:00,4.19462,4.20189,4.19145,4.19145,6380000.0
2009-09-25 03:35:00,4.19792,4.20042,4.18797,4.19444,9380000.0
2009-09-25 03:36:00,4.19217,4.19741,4.18797,4.19741,6760000.0
2009-09-25 03:37:00,4.19906,4.20052,4.18929,4.19417,8630000.0
2009-09-25 03:38:00,4.19499,4.1988,4.18939,4.18939,9380000.0
2009-09-25 03:39:00,4.19717,4.19884,4.19516,4.19535,6750000.0
2009-09-25 03:40:00,4.19616,4.19993,4.19586,4.1998,5250000.0
2009-09-25 03:41:00,4.19492,4.19853,4.19431,4.19487,5250000.0
2009-09-25 03:42:00,4.19489,4.19894,4.19399,4.19827,9400000.0
2009-09-25 03:43:00,4.19785,4.20217,4.19605,4.19605,4880000.0
2009-09-25 03:44:00,4.19254,4.19623,4.19254,4.19623,4880000.0
2009-09-25 03:45:00,4.1894,4.19657,4.18925,4.19657,13880000.0
2009-09-25 03:46:00,4.19223,4.19756,4.18526,4.19708,7510000.0
2009-09-25 03:47:00,4.19922,4.20813,4.19897,4.20035,7510000.0
2009-09-25 03:48:00,4.19835,4.20941,4.19835,4.20941,6750000.0
2009-09-25 03:49:00,4.20177,4.20523,4.19887,4.20234,6390000.0
2009-09-25 03:50:00,4.20021,4.20021,4.19015,4.19015,4130000.0
2009-09-25 03:51:00,4.19825,4.19981,4.18942,4.19795,8270000.0
2009-09-25 03:52:00,4.18848,4.19917,4.18848,4.19917,4880000.0
2009-09-25 03:53:00,4.19843,4.20228,4.19567,4.19944,10510000.0
2009-09-25 03:54:00,4.19975,4.19975,4.19131,4.19602,6380000.0
2009-09-25 03:55:00,4.19707,4.2084,4.19707,4.20826,6000000.0
2009-09-25 03:56:00,4.20589,4.20589,4.19967,4.20187,5630000.0
2009-09-25 03:57:00,4.2062,4.21316,4.20142,4.20922,10130000.0
2009-09-25 03:58:00,4.20703,4.21278,4.19947,4.20227,11260000.0
2009-09-25 03:59:00,4.19994,4.20942,4.19898,4.20371,6010000.0
2009-09-25 04:00:00,4.18668,4.20321,4.18668,4.19285,16140000.0
2009-09-25 04:01:00,4.20626,4.20826,4.19622,4.20614,8260000.0
2009-09-25 04:02:00,4.20077,4.20094,4.19064,4.19064,4130000.0
2009-09-25 04:03:00,4.19992,4.20606,4.19339,4.20545,5260000.0
2009-09-25 04:04:00,4.19227,4.20194,4.19227,4.20157,3760000.0
2009-09-25 04:05:00,4.19978,4.20074,4.19549,4.20034,7150000.0
2009-09-25 04:06:00,4.19805,4.20956,4.19614,4.20394,6390000.0
2009-09-25 04:07:00,4.19943,4.20421,4.19943,4.20333,7140000.0
2009-09-25 04:08:00,4.20058,4.20058,4.19351,4.1944,3760000.0
2009-09-25 04:09:00,4.20161,4.20588,4.19976,4.20371,6380000.0
2009-09-25 04:10:00,4.19096,4.20056,4.19096,4.19982,4890000.0
2009-09-25 04:11:00,4.20312,4.20544,4.19331,4.20018,8260000.0
2009-09-25 04:12:00,4.20348,4.2035,4.19591,4.19591,5630000.0
2009-09-25 04:13:00,4.19543,4.19848,4.19127,4.19848,4130000.0
2009-09-25 04:14:00,4.19897,4.20009,4.19029,4.19791,9000000.0
2009-09-25 04:15:00,4.19382,4.20167,4.18765,4.19827,10140000.0
2009-09-25 04:16:00,4.2002,4.2002,4.18986,4.1942,9000000.0
2009-09-25 04:17:00,4.19892,4.19916,4.19178,4.19811,6750000.0
2009-09-25 04:18:00,4.1978,4.20487,4.1897,4.19563,7150000.0
2009-09-25 04:19:00,4.19372,4.20081,4.19372,4.1947,3750000.0
2009-09-25 04:20:00,4.19879,4.2007,4.19558,4.20012,7510000.0
2009-09-25 04:21:00,4.19576,4.20991,4.19421,4.20687,12010000.0
2009-09-25 04:22:00,4.2077,4.21121,4.19718,4.20419,9000000.0
2009-09-25 04:23:00,4.19757,4.21149,4.19757,4.20237,11660000.0
2009-09-25 04:24:00,4.20485,4.20485,4.19811,4.19811,6380000.0
2009-09-25 04:25:00,4.19998,4.2014,4.18928,4.19941,13910000.0
2009-09-25 04:26:00,4.20064,4.20528,4.19475,4.2004,7880000.0
2009-09-25 04:27:00,4.19569,4.20213,4.19394,4.19394,8630000.0
2009-09-25 04:28:00,4.19916,4.2003,4.19378,4.19999,9000000.0
2009-09-25 04:29:00,4.19828,4.21137,4.19828,4.20847,6390000.0
2009-09-25 04:30:00,4.19628,4.2038,4.19397,4.195,18020000.0
2009-09-25 04:31:00,4.19407,4.20049,4.1901,4.19937,9010000.0
2009-09-25 04:32:00,4.19843,4.20095,4.19447,4.19557,6020000.0
2009-09-25 04:33:00,4.19407,4.2002,4.1933,4.19358,6750000.0
2009-09-25 04:34:00,4.19522,4.2067,4.19225,4.19324,9770000.0
2009-09-25 04:35:00,4.20401,4.20562,4.1919,4.19912,8630000.0
2009-09-25 04:37:00,4.19533,4.19942,4.19483,4.19576,5630000.0
2009-09-25 04:38:00,4.19698,4.19873,4.19658,4.19853,3750000.0
2009-09-25 04:39:00,4.19991,4.2008,4.1987,4.2008,4500000.0
2009-09-25 04:40:00,4.203,4.203,4.19816,4.19816,3010000.0
2009-09-25 04:41:00,4.1971,4.20222,4.19545,4.20222,7130000.0
2009-09-25 04:42:00,4.20199,4.20383,4.19818,4.20383,4880000.0
2009-09-25 04:43:00,4.19692,4.19723,4.18782,4.19723,5630000.0
2009-09-25 04:44:00,4.19616,4.19751,4.18923,4.19486,3390000.0
2009-09-25 04:45:00,4.19102,4.19523,4.18527,4.19523,6380000.0
2009-09-25 04:46:00,4.19807,4.20808,4.19807,4.20808,4880000.0
2009-09-25 04:47:00,4.20447,4.20447,4.19253,4.19253,6380000.0
2009-09-25 04:48:00,4.19966,4.19966,4.19417,4.19417,4500000.0
2009-09-25 04:49:00,4.19152,4.19672,4.19152,4.19534,5260000.0
2009-09-25 04:50:00,4.19802,4.19939,4.19295,4.19939,6000000.0
2009-09-25 04:51:00,4.1925,4.19732,4.18913,4.19609,5640000.0
2009-09-25 04:52:00,4.19991,4.20269,4.19991,4.20177,4890000.0
2009-09-25 04:53:00,4.20101,4.20101,4.19054,4.19831,6000000.0
2009-09-25 04:54:00,4.19804,4.19804,4.1839,4.19488,9770000.0
2009-09-25 04:55:00,4.18892,4.19866,4.18892,4.19689,10880000.0
2009-09-25 04:56:00,4.19543,4.19709,4.18766,4.19126,5630000.0
2009-09-25 04:57:00,4.18947,4.19377,4.18382,4.19346,7520000.0
2009-09-25 04:58:00,4.19655,4.19772,4.18791,4.19561,12010000.0
2009-09-25 04:59:00,4.19265,4.19889,4.18929,4.1973,12380000.0
2009-09-25 05:00:00,4.19232,4.19622,4.18561,4.19358,12760000.0
2009-09-25 05:02:00,4.19262,4.19584,4.19081,4.19177,6000000.0
2009-09-25 05:03:00,4.19384,4.20422,4.18924,4.20422,8630000.0
2009-09-25 05:04:00,4.20574,4.20804,4.20192,4.2026,8250000.0
2009-09-25 05:05:00,4.19725,4.20286,4.1948,4.20286,3750000.0
2009-09-25 05:06:00,4.20627,4.21314,4.20525,4.21314,7500000.0
2009-09-25 05:07:00,4.20994,4.20994,4.19166,4.19166,7510000.0
2009-09-25 05:08:00,4.19751,4.20104,4.19591,4.20073,4500000.0
2009-09-25 05:09:00,4.19442,4.19949,4.18368,4.18368,7130000.0
2009-09-25 05:10:00,4.19785,4.19987,4.19008,4.19872,7880000.0
2009-09-25 05:11:00,4.19316,4.19587,4.18587,4.19113,6380000.0
2009-09-25 05:12:00,4.20032,4.20883,4.1991,4.20195,7500000.0
2009-09-25 05:13:00,4.19888,4.20105,4.19533,4.19963,4130000.0
2009-09-25 05:14:00,4.1993,4.19951,4.18932,4.19754,5250000.0
2009-09-25 05:15:00,4.18527,4.20831,4.18527,4.2036,11630000.0
2009-09-25 05:16:00,4.21024,4.21361,4.20934,4.20934,5250000.0
2009-09-25 05:17:00,4.20885,4.20885,4.20051,4.20051,6000000.0
2009-09-25 05:18:00,4.20584,4.20584,4.19458,4.19458,5250000.0
2009-09-25 05:19:00,4.19655,4.20537,4.19613,4.2028,6380000.0
2009-09-25 05:20:00,4.1987,4.20492,4.19841,4.2024,6750000.0
2009-09-25 05:21:00,4.19592,4.19773,4.1922,4.19585,5250000.0
2009-09-25 05:22:00,4.19454,4.19454,4.18557,4.1887,4510000.0
2009-09-25 05:23:00,4.19075,4.19498,4.19075,4.19468,4500000.0
2009-09-25 05:24:00,4.19316,4.19895,4.18988,4.19895,6000000.0
2009-09-25 05:25:00,4.19496,4.20169,4.19444,4.19444,6750000.0
2009-09-25 05:26:00,4.19236,4.19936,4.18951,4.19776,6750000.0
2009-09-25 05:27:00,4.19679,4.20095,4.19333,4.20095,4880000.0
2009-09-25 05:28:00,4.20279,4.20313,4.19891,4.20142,6000000.0
2009-09-25 05:29:00,4.19619,4.19902,4.19504,4.19902,4500000.0
2009-09-25 05:30:00,4.18538,4.20052,4.18538,4.19844,9770000.0
2009-09-25 05:31:00,4.19649,4.20058,4.18759,4.19166,6380000.0
2009-09-25 05:32:00,4.19973,4.19973,4.19348,4.19377,4880000.0
2009-09-25 05:33:00,4.19477,4.19648,4.18932,4.19648,5250000.0
2009-09-25 05:34:00,4.19516,4.20158,4.1914,4.19343,4880000.0
2009-09-25 05:35:00,4.19795,4.19795,4.19218,4.19573,5250000.0
2009-09-25 05:36:00,4.19701,4.20024,4.18728,4.19489,9760000.0
2009-09-25 05:37:00,4.19801,4.20063,4.19801,4.19939,6750000.0
2009-09-25 05:38:00,4.19851,4.20018,4.19033,4.19383,6750000.0
2009-09-25 05:39:00,4.19954,4.19954,4.1953,4.19926,3760000.0
2009-09-25 05:40:00,4.19875,4.19875,4.19354,4.19765,4880000.0
2009-09-25 05:41:00,4.19613,4.20053,4.19118,4.19627,5250000.0
2009-09-25 05:42:00,4.19706,4.20613,4.19706,4.20613,3380000.0
2009-09-25 05:43:00,4.19979,4.20469,4.19737,4.20147,5250000.0
2009-09-25 05:44:00,4.20739,4.2125,4.199,4.208,6750000.0
2009-09-25 05:45:00,4.19162,4.20505,4.18831,4.19696,11640000.0
2009-09-25 05:46:00,4.20041,4.20041,4.19283,4.19283,3760000.0
2009-09-25 05:47:00,4.20018,4.20055,4.19289,4.19786,5250000.0
2009-09-25 05:48:00,4.19791,4.1999,4.19227,4.19949,9000000.0
2009-09-25 05:49:00,4.19611,4.19874,4.19611,4.19753,5250000.0
2009-09-25 05:51:00,4.19847,4.1992,4.19498,4.19598,3750000.0
2009-09-25 05:52:00,4.19679,4.19892,4.18842,4.19468,6010000.0
2009-09-25 05:53:00,4.19862,4.19862,4.18948,4.19429,7140000.0
2009-09-25 05:54:00,4.20181,4.20556,4.19842,4.19842,6000000.0
2009-09-25 05:55:00,4.19763,4.20161,4.19628,4.20084,7130000.0
2009-09-25 05:56:00,4.19302,4.20009,4.19279,4.19282,5250000.0
2009-09-25 05:57:00,4.19553,4.20095,4.18871,4.1995,7130000.0
2009-09-25 05:58:00,4.19504,4.20056,4.18749,4.19968,6000000.0
2009-09-25 05:59:00,4.19877,4.19877,4.19087,4.19329,4880000.0
2009-09-25 06:00:00,4.19251,4.20066,4.1904,4.19663,8630000.0
2009-09-25 06:01:00,4.19539,4.20146,4.19202,4.19982,6010000.0
2009-09-25 06:02:00,4.19817,4.20077,4.19007,4.19348,5250000.0
2009-09-25 06:03:00,4.1963,4.20191,4.1963,4.19647,3010000.0
2009-09-25 06:04:00,4.1995,4.2011,4.19508,4.2011,6380000.0
2009-09-25 06:05:00,4.19601,4.20216,4.19547,4.19547,7140000.0
2009-09-25 06:06:00,4.20383,4.21036,4.20075,4.20557,6380000.0
2009-09-25 06:07:00,4.20106,4.20916,4.20087,4.2039,4500000.0
2009-09-25 06:08:00,4.21165,4.21165,4.2032,4.2032,7500000.0
2009-09-25 06:09:00,4.18592,4.20444,4.18592,4.20444,7510000.0
2009-09-25 06:10:00,4.1948,4.2012,4.18931,4.19714,7880000.0
2009-09-25 06:11:00,4.1899,4.20119,4.1899,4.20051,11650000.0
2009-09-25 06:12:00,4.19105,4.20397,4.19105,4.19953,6750000.0
2009-09-25 06:13:00,4.19123,4.20064,4.19123,4.19733,4880000.0
2009-09-25 06:14:00,4.19507,4.19777,4.18917,4.19569,5640000.0
2009-09-25 06:15:00,4.18513,4.20716,4.18513,4.20174,8630000.0
2009-09-25 06:16:00,4.20632,4.20662,4.19339,4.19339,5250000.0
2009-09-25 06:17:00,4.2049,4.2049,4.19023,4.19334,12760000.0
2009-09-25 06:18:00,4.19987,4.20328,4.19141,4.20328,5630000.0
2009-09-25 06:19:00,4.19773,4.20377,4.19772,4.19916,7890000.0
2009-09-25 06:20:00,4.19031,4.19702,4.18608,4.19702,6010000.0
2009-09-25 06:21:00,4.19423,4.20112,4.19033,4.19849,9390000.0
2009-09-25 06:22:00,4.19936,4.20132,4.18742,4.20132,8250000.0
2009-09-25 06:23:00,4.19819,4.19819,4.18903,4.19351,12020000.0
2009-09-25 06:24:00,4.19602,4.20158,4.18962,4.1898,6750000.0
2009-09-25 06:25:00,4.19792,4.19804,4.19327,4.19804,6380000.0
2009-09-25 06:26:00,4.193,4.19794,4.1878,4.19558,8260000.0
2009-09-25 06:27:00,4.1974,4.19987,4.19685,4.19987,3390000.0
2009-09-25 06:28:00,4.19645,4.20292,4.19645,4.19697,6750000.0
2009-09-25 06:29:00,4.19841,4.20349,4.19437,4.20298,7500000.0
2009-09-25 06:30:00,4.20007,4.20353,4.19368,4.20019,11630000.0
2009-09-25 06:31:00,4.20136,4.20136,4.19558,4.19817,6380000.0
2009-09-25 06:32:00,4.19949,4.19998,4.19357,4.19587,4510000.0
2009-09-25 06:33:00,4.19499,4.19801,4.1875,4.1961,6000000.0
2009-09-25 06:34:00,4.18646,4.19569,4.18639,4.19164,5250000.0
2009-09-25 06:35:00,4.19676,4.19676,4.18534,4.18534,6770000.0
2009-09-25 06:36:00,4.19562,4.19858,4.19177,4.19622,7130000.0
2009-09-25 06:37:00,4.19302,4.19966,4.18802,4.1935,4130000.0
2009-09-25 06:38:00,4.18874,4.20331,4.18874,4.19814,4890000.0
2009-09-25 06:39:00,4.19382,4.20015,4.1925,4.19788,6010000.0
2009-09-25 06:40:00,4.19909,4.20423,4.19238,4.19404,10140000.0
2009-09-25 06:41:00,4.19697,4.20033,4.19593,4.20033,7130000.0
2009-09-25 06:42:00,4.20103,4.20103,4.19418,4.1983,4130000.0
2009-09-25 06:43:00,4.19407,4.19931,4.19115,4.19115,6000000.0
2009-09-25 06:44:00,4.19508,4.20147,4.18883,4.19685,4890000.0
2009-09-25 06:45:00,4.18434,4.19706,4.18434,4.19706,10880000.0
2009-09-25 06:46:00,4.19045,4.20042,4.19045,4.19816,4880000.0
2009-09-25 06:47:00,4.19767,4.19798,4.19451,4.19756,5260000.0
2009-09-25 06:48:00,4.19774,4.198,4.18836,4.19319,6010000.0
2009-09-25 06:49:00,4.19536,4.19725,4.18606,4.19725,6020000.0
2009-09-25 06:50:00,4.19559,4.19792,4.1893,4.19792,5630000.0
2009-09-25 06:51:00,4.19391,4.20182,4.18934,4.19859,6010000.0
2009-09-25 06:52:00,4.19719,4.19765,4.19419,4.19765,5250000.0
2009-09-25 06:53:00,4.19324,4.19701,4.19324,4.19575,5630000.0
2009-09-25 06:54:00,4.19499,4.1987,4.19232,4.1987,3750000.0
2009-09-25 06:55:00,4.19113,4.20111,4.19113,4.19781,8630000.0
2009-09-25 06:56:00,4.19754,4.19754,4.18745,4.18745,6760000.0
2009-09-25 06:57:00,4.19634,4.19754,4.18658,4.19662,8630000.0
2009-09-25 06:58:00,4.19068,4.20101,4.19068,4.199,6760000.0
2009-09-25 06:59:00,4.1855,4.19793,4.1855,4.19737,5630000.0
2009-09-25 07:00:00,4.1891,4.19888,4.18584,4.19706,9010000.0
2009-09-25 07:01:00,4.19967,4.19967,4.18743,4.19671,5260000.0
2009-09-25 07:02:00,4.19564,4.19639,4.18617,4.18617,4510000.0
2009-09-25 07:03:00,4.1964,4.1992,4.19051,4.19332,7500000.0
2009-09-25 07:04:00,4.19763,4.19763,4.19187,4.19187,4880000.0
2009-09-25 07:05:00,4.19874,4.20299,4.18897,4.20299,6380000.0
2009-09-25 07:06:00,4.19865,4.21345,4.18936,4.18936,6010000.0
2009-09-25 07:07:00,4.19366,4.19374,4.18466,4.18813,6380000.0
2009-09-25 07:08:00,4.18979,4.1958,4.18944,4.19465,8640000.0
2009-09-25 07:09:00,4.18611,4.191,4.18529,4.18529,7510000.0
2009-09-25 07:10:00,4.18678,4.19269,4.18407,4.18988,6750000.0
2009-09-25 07:11:00,4.19069,4.19511,4.18945,4.18995,6770000.0
2009-09-25 07:12:00,4.19107,4.19584,4.191,4.1942,5250000.0
2009-09-25 07:13:00,4.1815,4.19322,4.1815,4.19322,4890000.0
2009-09-25 07:14:00,4.19276,4.19432,4.18569,4.19432,4880000.0
2009-09-25 07:15:00,4.18948,4.19024,4.17769,4.18078,11260000.0
2009-09-25 07:16:00,4.18598,4.19235,4.18372,4.19235,7510000.0
2009-09-25 07:17:00,4.18956,4.1931,4.18915,4.19142,5630000.0
2009-09-25 07:18:00,4.18816,4.19816,4.18574,4.19742,5630000.0
2009-09-25 07:19:00,4.19686,4.19686,4.18084,4.18084,3750000.0
2009-09-25 07:20:00,4.18609,4.1901,4.1849,4.1898,4500000.0
2009-09-25 07:21:00,4.19141,4.19183,4.17821,4.17821,6750000.0
2009-09-25 07:22:00,4.19332,4.19945,4.18667,4.19945,5630000.0
2009-09-25 07:23:00,4.19993,4.19993,4.18673,4.18673,5260000.0
2009-09-25 07:24:00,4.19162,4.19286,4.18659,4.19262,6760000.0
2009-09-25 07:25:00,4.19079,4.19529,4.18975,4.19478,4890000.0
2009-09-25 07:26:00,4.19005,4.19516,4.18577,4.19027,7130000.0
2009-09-25 07:27:00,4.19487,4.19487,4.18433,4.18801,4890000.0
2009-09-25 07:28:00,4.18965,4.20169,4.18825,4.20169,4880000.0
2009-09-25 07:29:00,4.20167,4.20167,4.19498,4.19736,5260000.0
2009-09-25 07:30:00,4.18464,4.2009,4.18464,4.19132,8630000.0
2009-09-25 07:31:00,4.18705,4.19463,4.18705,4.18919,5250000.0
2009-09-25 07:32:00,4.19354,4.19581,4.18552,4.18984,6750000.0
2009-09-25 07:33:00,4.19162,4.19263,4.18528,4.1924,4880000.0
2009-09-25 07:34:00,4.18237,4.18955,4.18174,4.18174,6770000.0
2009-09-25 07:35:00,4.18079,4.19315,4.18079,4.19315,6380000.0
2009-09-25 07:36:00,4.1839,4.19087,4.18111,4.18739,5630000.0
2009-09-25 07:37:00,4.18421,4.19102,4.18292,4.18405,4510000.0
2009-09-25 07:38:00,4.18749,4.18947,4.17983,4.18629,3750000.0
2009-09-25 07:39:00,4.19887,4.19887,4.18492,4.19057,7130000.0
2009-09-25 07:40:00,4.18957,4.19207,4.18326,4.19207,4880000.0
2009-09-25 07:41:00,4.19606,4.19762,4.18078,4.18936,6750000.0
2009-09-25 07:42:00,4.19289,4.19289,4.18184,4.19104,15380000.0
2009-09-25 07:43:00,4.19102,4.19256,4.18245,4.18336,4880000.0
2009-09-25 07:44:00,4.1902,4.19385,4.17768,4.19349,5250000.0
2009-09-25 07:45:00,4.18397,4.1912,4.17929,4.18817,8250000.0
2009-09-25 07:46:00,4.18725,4.19279,4.18624,4.19279,7510000.0
2009-09-25 07:47:00,4.19123,4.19123,4.18187,4.18445,6010000.0
2009-09-25 07:48:00,4.18062,4.19305,4.18062,4.19303,5250000.0
2009-09-25 07:49:00,4.19186,4.19476,4.18723,4.19039,6750000.0
2009-09-25 07:50:00,4.18784,4.19389,4.1828,4.19048,8250000.0
2009-09-25 07:51:00,4.18816,4.18816,4.18396,4.18444,4520000.0
2009-09-25 07:52:00,4.18922,4.19001,4.1817,4.1888,4880000.0
2009-09-25 07:53:00,4.18787,4.18847,4.17568,4.18499,5250000.0
2009-09-25 07:54:00,4.18233,4.1841,4.17414,4.18329,7880000.0
2009-09-25 07:55:00,4.181,4.18523,4.17208,4.18191,6000000.0
2009-09-25 07:56:00,4.17943,4.18548,4.17942,4.184,6390000.0
2009-09-25 07:57:00,4.18492,4.18579,4.17539,4.18389,4890000.0
2009-09-25 07:58:00,4.18006,4.1855,4.17753,4.18096,6000000.0
2009-09-25 07:59:00,4.17819,4.184,4.17819,4.17956,6010000.0
2009-09-25 08:00:00,4.17333,4.18512,4.17333,4.17972,10140000.0
2009-09-25 08:01:00,4.18242,4.18242,4.17208,4.18179,11640000.0
2009-09-25 08:02:00,4.18209,4.1842,4.17652,4.18358,10890000.0
2009-09-25 08:03:00,4.17986,4.1831,4.17523,4.17756,7500000.0
2009-09-25 08:04:00,4.18057,4.18105,4.1706,4.18105,6010000.0
2009-09-25 08:05:00,4.1823,4.18405,4.1727,4.18405,6760000.0
2009-09-25 08:06:00,4.18441,4.18647,4.1777,4.1777,10130000.0
2009-09-25 08:07:00,4.17681,4.18931,4.17681,4.18443,6760000.0
2009-09-25 08:08:00,4.17995,4.1827,4.17593,4.18001,12390000.0
2009-09-25 08:09:00,4.17812,4.18184,4.17539,4.17539,4510000.0
2009-09-25 08:10:00,4.18392,4.18731,4.17583,4.18455,8250000.0
2009-09-25 08:11:00,4.18221,4.1852,4.175,4.18458,4140000.0
2009-09-25 08:12:00,4.18362,4.18529,4.17647,4.18491,5630000.0
2009-09-25 08:13:00,4.17713,4.18648,4.17713,4.18646,7510000.0
2009-09-25 08:14:00,4.17695,4.1883,4.17695,4.18469,13130000.0
2009-09-25 08:15:00,4.17595,4.18735,4.17595,4.18266,10510000.0
2009-09-25 08:16:00,4.18792,4.19445,4.17888,4.17888,17630000.0
2009-09-25 08:17:00,4.18528,4.18649,4.17969,4.18495,7500000.0
2009-09-25 08:18:00,4.18653,4.19247,4.17598,4.18772,5260000.0
2009-09-25 08:19:00,4.18647,4.1878,4.17926,4.18779,13510000.0
2009-09-25 08:20:00,4.18106,4.18894,4.17613,4.18581,15020000.0
2009-09-25 08:21:00,4.18685,4.18792,4.17385,4.18561,12020000.0
2009-09-25 08:22:00,4.18688,4.18887,4.18076,4.18853,12010000.0
2009-09-25 08:23:00,4.1793,4.18988,4.1793,4.18687,9010000.0
2009-09-25 08:24:00,4.18225,4.18657,4.1786,4.17925,9380000.0
2009-09-25 08:25:00,4.18411,4.18606,4.17925,4.17943,7880000.0
2009-09-25 08:26:00,4.17691,4.18298,4.17208,4.18243,6010000.0
2009-09-25 08:27:00,4.17737,4.18478,4.17574,4.18104,9010000.0
2009-09-25 08:28:00,4.18028,4.1823,4.17281,4.17867,7140000.0
2009-09-25 08:29:00,4.17591,4.18496,4.17203,4.17203,12010000.0
2009-09-25 08:30:00,4.17426,4.18135,4.1686,4.1686,9010000.0
2009-09-25 08:31:00,4.18147,4.18147,4.17086,4.18098,5250000.0
2009-09-25 08:32:00,4.16993,4.17952,4.16816,4.179,7890000.0
2009-09-25 08:33:00,4.17991,4.18267,4.17012,4.17926,8630000.0
2009-09-25 08:34:00,4.17832,4.17832,4.16381,4.17648,13510000.0
2009-09-25 08:35:00,4.17708,4.18313,4.17132,4.17404,14270000.0
2009-09-25 08:36:00,4.17709,4.18568,4.17594,4.18177,6010000.0
2009-09-25 08:37:00,4.1859,4.18608,4.17885,4.17885,5630000.0
2009-09-25 08:38:00,4.17682,4.18274,4.16926,4.17776,11640000.0
2009-09-25 08:39:00,4.18115,4.18282,4.172,4.17777,11630000.0
2009-09-25 08:40:00,4.17404,4.18337,4.17404,4.18312,8260000.0
2009-09-25 08:41:00,4.18139,4.1866,4.17263,4.17853,14260000.0
2009-09-25 08:42:00,4.18014,4.18881,4.17708,4.18308,12000000.0
2009-09-25 08:43:00,4.17865,4.18635,4.17092,4.18213,16550000.0
2009-09-25 08:44:00,4.18627,4.19135,4.18434,4.19135,8650000.0
2009-09-25 08:45:00,4.18798,4.19095,4.17671,4.17999,8660000.0
2009-09-25 08:46:00,4.18685,4.19442,4.18685,4.18883,12750000.0
2009-09-25 08:47:00,4.19361,4.19361,4.18282,4.19121,7510000.0
2009-09-25 08:48:00,4.18805,4.19497,4.18805,4.18952,10500000.0
2009-09-25 08:49:00,4.19334,4.19518,4.1883,4.19457,13880000.0
2009-09-25 08:50:00,4.19539,4.19728,4.19224,4.19276,10500000.0
2009-09-25 08:51:00,4.19461,4.20122,4.18738,4.19103,8270000.0
2009-09-25 08:52:00,4.19251,4.19619,4.18439,4.19167,9040000.0
2009-09-25 08:53:00,4.19753,4.19807,4.1877,4.19703,10500000.0
2009-09-25 08:54:00,4.19585,4.20138,4.18989,4.19824,12010000.0
2009-09-25 08:55:00,4.19657,4.20223,4.19266,4.20014,7880000.0
2009-09-25 08:56:00,4.189,4.20184,4.189,4.20184,10510000.0
2009-09-25 08:57:00,4.20566,4.21199,4.19787,4.20408,19160000.0
2009-09-25 08:58:00,4.20505,4.20799,4.20296,4.20655,6010000.0
2009-09-25 08:59:00,4.20793,4.20793,4.19751,4.20628,12400000.0
2009-09-25 09:00:00,4.20461,4.21199,4.2002,4.21199,11260000.0
2009-09-25 09:01:00,4.21171,4.21409,4.2035,4.20843,13130000.0
2009-09-25 09:02:00,4.21404,4.22027,4.20991,4.21939,9380000.0
2009-09-25 09:03:00,4.21694,4.21694,4.20739,4.21659,13510000.0
2009-09-25 09:04:00,4.21516,4.21689,4.20458,4.21689,13880000.0
2009-09-25 09:05:00,4.21683,4.21697,4.20504,4.21447,11300000.0
2009-09-25 09:06:00,4.21304,4.21343,4.20265,4.20639,12380000.0
2009-09-25 09:07:00,4.20447,4.21171,4.20445,4.209,9760000.0
2009-09-25 09:08:00,4.2092,4.21494,4.20739,4.21254,12000000.0
2009-09-25 09:09:00,4.2142,4.21581,4.20423,4.20943,7500000.0
2009-09-25 09:10:00,4.21252,4.21491,4.20779,4.21301,12380000.0
2009-09-25 09:11:00,4.21321,4.21677,4.20953,4.21081,8250000.0
2009-09-25 09:12:00,4.20241,4.21258,4.20202,4.20703,14260000.0
2009-09-25 09:13:00,4.2129,4.21402,4.20267,4.21331,9020000.0
2009-09-25 09:14:00,4.21125,4.21276,4.20249,4.20664,15390000.0
2009-09-25 09:15:00,4.20977,4.21199,4.20087,4.21055,11270000.0
2009-09-25 09:16:00,4.20882,4.21356,4.20288,4.21062,12000000.0
2009-09-25 09:17:00,4.20985,4.20985,4.20214,4.20476,11260000.0
2009-09-25 09:18:00,4.20772,4.20909,4.20206,4.20764,9380000.0
2009-09-25 09:19:00,4.20215,4.20875,4.19771,4.20803,7500000.0
2009-09-25 09:20:00,4.20694,4.20941,4.19666,4.20555,10130000.0
2009-09-25 09:21:00,4.20274,4.20918,4.20168,4.20918,11640000.0
2009-09-25 09:22:00,4.2081,4.2081,4.19736,4.20207,5250000.0
2009-09-25 09:23:00,4.20406,4.21289,4.19962,4.2078,16880000.0
2009-09-25 09:24:00,4.20762,4.21324,4.20313,4.20313,19130000.0
2009-09-25 09:25:00,4.20662,4.20957,4.19982,4.20579,9750000.0
2009-09-25 09:26:00,4.20146,4.2084,4.19605,4.20038,13890000.0
2009-09-25 09:27:00,4.20642,4.20771,4.19796,4.20198,16130000.0
2009-09-25 09:28:00,4.20605,4.20982,4.1994,4.20427,13510000.0
2009-09-25 09:29:00,4.19654,4.20636,4.19654,4.20161,11270000.0
2009-09-25 09:30:00,4.20778,4.20778,4.19727,4.20323,13880000.0
2009-09-25 09:31:00,4.2029,4.20842,4.19764,4.20721,5630000.0
2009-09-25 09:32:00,4.20291,4.20894,4.19728,4.20491,8260000.0
2009-09-25 09:33:00,4.20045,4.20513,4.19403,4.2038,5630000.0
2009-09-25 09:34:00,4.20487,4.20487,4.19987,4.20356,6010000.0
2009-09-25 09:35:00,4.20206,4.20411,4.19487,4.20317,8640000.0
2009-09-25 09:36:00,4.20049,4.20417,4.19457,4.19457,9010000.0
2009-09-25 09:37:00,4.20375,4.2048,4.19534,4.20081,6010000.0
2009-09-25 09:38:00,4.20553,4.20553,4.19505,4.19505,5640000.0
2009-09-25 09:39:00,4.20439,4.20609,4.201,4.201,6380000.0
2009-09-25 09:40:00,4.20417,4.20417,4.19759,4.19856,4510000.0
2009-09-25 09:41:00,4.19711,4.2028,4.19175,4.20171,7500000.0
2009-09-25 09:42:00,4.20215,4.20308,4.19686,4.20217,6380000.0
2009-09-25 09:43:00,4.19328,4.20424,4.19328,4.20186,7510000.0
2009-09-25 09:44:00,4.19699,4.20186,4.19277,4.20108,9750000.0
2009-09-25 09:45:00,4.19926,4.2007,4.19324,4.19324,7500000.0
2009-09-25 09:46:00,4.19076,4.20036,4.18976,4.19449,5630000.0
2009-09-25 09:47:00,4.1957,4.20237,4.19156,4.19916,5250000.0
2009-09-25 09:48:00,4.1982,4.20378,4.19424,4.2018,5250000.0
2009-09-25 09:49:00,4.20029,4.20119,4.19606,4.1977,10890000.0
2009-09-25 09:50:00,4.19829,4.2013,4.19076,4.2013,5630000.0
2009-09-25 09:51:00,4.19637,4.19961,4.19445,4.19848,9010000.0
2009-09-25 09:52:00,4.19856,4.19856,4.19252,4.19252,5250000.0
2009-09-25 09:53:00,4.19578,4.19782,4.19004,4.19347,7880000.0
2009-09-25 09:54:00,4.19808,4.20011,4.1916,4.19915,8630000.0
2009-09-25 09:55:00,4.19814,4.20096,4.19814,4.20038,6010000.0
2009-09-25 09:56:00,4.20066,4.20104,4.19161,4.2002,4140000.0
2009-09-25 09:57:00,4.19498,4.20165,4.19498,4.19873,7140000.0
2009-09-25 09:58:00,4.19918,4.20319,4.19696,4.2004,7880000.0
2009-09-25 09:59:00,4.20196,4.20196,4.18986,4.19375,8250000.0
2009-09-25 10:00:00,4.20239,4.20377,4.19869,4.20231,11250000.0
2009-09-25 10:01:00,4.20319,4.20529,4.19566,4.20345,8630000.0
2009-09-25 10:02:00,4.20453,4.20586,4.19907,4.20551,6760000.0
2009-09-25 10:03:00,4.2063,4.20756,4.20274,4.20711,6000000.0
2009-09-25 10:04:00,4.2084,4.20971,4.2018,4.20971,11640000.0
2009-09-25 10:05:00,4.20463,4.21073,4.20463,4.20554,6010000.0
2009-09-25 10:06:00,4.20795,4.20947,4.20053,4.20053,9020000.0
2009-09-25 10:07:00,4.20582,4.20694,4.19535,4.20694,6000000.0
2009-09-25 10:08:00,4.19806,4.21085,4.19806,4.20675,10510000.0
2009-09-25 10:09:00,4.20869,4.20869,4.19781,4.20491,6010000.0
2009-09-25 10:10:00,4.19644,4.20889,4.19644,4.20635,8260000.0
2009-09-25 10:11:00,4.20713,4.20896,4.20005,4.20747,7500000.0
2009-09-25 10:12:00,4.20446,4.21003,4.20407,4.20712,7510000.0
2009-09-25 10:13:00,4.20606,4.20806,4.19844,4.20079,9380000.0
2009-09-25 10:14:00,4.20658,4.21029,4.20306,4.20815,10130000.0
2009-09-25 10:15:00,4.20735,4.20735,4.19809,4.20041,7880000.0
2009-09-25 10:16:00,4.1969,4.20698,4.1969,4.20698,6380000.0
2009-09-25 10:17:00,4.20737,4.21018,4.19911,4.19911,6760000.0
2009-09-25 10:18:00,4.20548,4.20839,4.20264,4.20705,5630000.0
2009-09-25 10:19:00,4.20864,4.21022,4.20396,4.20396,7130000.0
2009-09-25 10:20:00,4.20428,4.20837,4.20294,4.20294,8250000.0
2009-09-25 10:21:00,4.2098,4.21045,4.20058,4.20303,5630000.0
2009-09-25 10:22:00,4.20752,4.21008,4.20487,4.21008,5630000.0
2009-09-25 10:23:00,4.2019,4.20891,4.2019,4.20765,7130000.0
2009-09-25 10:24:00,4.20899,4.21031,4.20519,4.20836,7890000.0
2009-09-25 10:25:00,4.20005,4.20839,4.19578,4.20665,17260000.0
2009-09-25 10:26:00,4.20784,4.2091,4.19888,4.20393,12010000.0
2009-09-25 10:27:00,4.20739,4.20851,4.20556,4.2064,5250000.0
2009-09-25 10:28:00,4.20694,4.20925,4.20313,4.20313,12400000.0
2009-09-25 10:29:00,4.20679,4.20792,4.19614,4.20552,11630000.0
2009-09-25 10:30:00,4.20524,4.20715,4.19471,4.1983,4890000.0
2009-09-25 10:31:00,4.20506,4.20514,4.19354,4.19354,7130000.0
2009-09-25 10:32:00,4.20256,4.20439,4.1959,4.20238,13500000.0
2009-09-25 10:33:00,4.20409,4.20432,4.19756,4.2,11260000.0
2009-09-25 10:34:00,4.20198,4.20202,4.19192,4.20026,6000000.0
2009-09-25 10:35:00,4.20187,4.20243,4.19617,4.19722,5630000.0
2009-09-25 10:36:00,4.20195,4.20268,4.19697,4.20268,6770000.0
2009-09-25 10:37:00,4.20041,4.20351,4.1898,4.19604,13900000.0
2009-09-25 10:38:00,4.18626,4.19758,4.18626,4.18847,6750000.0
2009-09-25 10:39:00,4.19419,4.19848,4.18987,4.18987,6380000.0
2009-09-25 10:40:00,4.19478,4.20175,4.1918,4.20175,6380000.0
2009-09-25 10:41:00,4.20187,4.20506,4.19289,4.20218,7500000.0
2009-09-25 10:42:00,4.20268,4.20268,4.19415,4.19526,8260000.0
2009-09-25 10:43:00,4.19841,4.20263,4.19682,4.198,7130000.0
2009-09-25 10:44:00,4.1918,4.20018,4.18882,4.19779,12000000.0
2009-09-25 10:45:00,4.19996,4.2024,4.1959,4.1959,7880000.0
2009-09-25 10:46:00,4.20177,4.20284,4.19063,4.19063,5640000.0
2009-09-25 10:47:00,4.20246,4.20246,4.19062,4.19963,10890000.0
2009-09-25 10:48:00,4.19761,4.20175,4.19395,4.20117,18010000.0
2009-09-25 10:49:00,4.19589,4.20176,4.1914,4.19981,12760000.0
2009-09-25 10:50:00,4.20051,4.20051,4.18758,4.1985,8260000.0
2009-09-25 10:51:00,4.19674,4.20205,4.19229,4.19661,5630000.0
2009-09-25 10:52:00,4.20369,4.20535,4.19936,4.20347,15400000.0
2009-09-25 10:53:00,4.20289,4.20395,4.19716,4.20306,5250000.0
2009-09-25 10:54:00,4.20017,4.2062,4.19638,4.2048,6010000.0
2009-09-25 10:55:00,4.20183,4.20861,4.19648,4.20179,12010000.0
2009-09-25 10:56:00,4.20595,4.20768,4.20126,4.20541,6380000.0
2009-09-25 10:57:00,4.20195,4.20813,4.1972,4.20169,6000000.0
2009-09-25 10:58:00,4.20249,4.20478,4.19924,4.20478,7130000.0
2009-09-25 10:59:00,4.20515,4.20736,4.197,4.20659,13510000.0
2009-09-25 11:00:00,4.20615,4.20631,4.19683,4.2055,5630000.0
2009-09-25 11:01:00,4.20664,4.20664,4.2001,4.20433,5630000.0
2009-09-25 11:02:00,4.2012,4.20663,4.2012,4.20237,6760000.0
2009-09-25 11:03:00,4.20376,4.20594,4.19585,4.20571,5250000.0
2009-09-25 11:04:00,4.20313,4.20527,4.19881,4.20033,4880000.0
2009-09-25 11:05:00,4.20616,4.20736,4.20204,4.20494,8630000.0
2009-09-25 11:06:00,4.20065,4.20572,4.19873,4.20339,6010000.0
2009-09-25 11:07:00,4.20358,4.20371,4.19313,4.20371,6760000.0
2009-09-25 11:08:00,4.2039,4.20503,4.19917,4.20345,6000000.0
2009-09-25 11:09:00,4.20411,4.2055,4.19779,4.20458,9020000.0
2009-09-25 11:10:00,4.2049,4.2049,4.19817,4.20331,10890000.0
2009-09-25 11:11:00,4.1974,4.20375,4.19348,4.19838,6020000.0
2009-09-25 11:12:00,4.19847,4.20145,4.19316,4.20047,7880000.0
2009-09-25 11:13:00,4.19551,4.19951,4.19154,4.19834,5260000.0
2009-09-25 11:14:00,4.18946,4.202,4.18946,4.19949,6760000.0
2009-09-25 11:15:00,4.19931,4.19931,4.1869,4.19873,7130000.0
2009-09-25 11:16:00,4.19947,4.19997,4.19514,4.19514,4510000.0
2009-09-25 11:17:00,4.2,4.20039,4.19591,4.19961,8630000.0
2009-09-25 11:18:00,4.19516,4.20183,4.19022,4.20041,7500000.0
2009-09-25 11:19:00,4.19455,4.20169,4.19116,4.19642,11630000.0
2009-09-25 11:20:00,4.19655,4.19879,4.19259,4.19259,6760000.0
2009-09-25 11:21:00,4.19467,4.19971,4.19035,4.19035,5640000.0
2009-09-25 11:22:00,4.1992,4.1992,4.19373,4.19817,9010000.0
2009-09-25 11:23:00,4.19584,4.19893,4.19537,4.19877,4880000.0
2009-09-25 11:24:00,4.20034,4.20201,4.19535,4.19721,4880000.0
2009-09-25 11:25:00,4.20009,4.20157,4.19147,4.20042,6010000.0
2009-09-25 11:26:00,4.1998,4.20146,4.19075,4.19542,6760000.0
2009-09-25 11:27:00,4.19804,4.19952,4.19694,4.19826,7510000.0
2009-09-25 11:28:00,4.1973,4.1984,4.19404,4.1984,5630000.0
2009-09-25 11:29:00,4.19887,4.19939,4.1904,4.1904,4880000.0
2009-09-25 11:30:00,4.19807,4.19807,4.18907,4.19153,12760000.0
2009-09-25 11:31:00,4.19616,4.19845,4.18925,4.19762,6760000.0
2009-09-25 11:32:00,4.19671,4.19692,4.19195,4.19195,6380000.0
2009-09-25 11:33:00,4.1864,4.19692,4.18416,4.19007,8630000.0
2009-09-25 11:34:00,4.19411,4.19411,4.18395,4.19213,4510000.0
2009-09-25 11:35:00,4.18835,4.19337,4.18835,4.1909,6010000.0
2009-09-25 11:36:00,4.19294,4.1953,4.18641,4.19335,12380000.0
2009-09-25 11:37:00,4.19454,4.19454,4.18466,4.18865,10880000.0
2009-09-25 11:38:00,4.19114,4.19435,4.18617,4.18617,7880000.0
2009-09-25 11:39:00,4.18272,4.19238,4.18272,4.18774,4140000.0
2009-09-25 11:40:00,4.19127,4.19201,4.18759,4.19042,7880000.0
2009-09-25 11:41:00,4.17997,4.19143,4.17997,4.18916,4140000.0
2009-09-25 11:42:00,4.18566,4.18798,4.18256,4.18798,4510000.0
2009-09-25 11:43:00,4.18672,4.18845,4.17747,4.18833,11650000.0
2009-09-25 11:44:00,4.18733,4.18821,4.17812,4.18786,13890000.0
2009-09-25 11:45:00,4.18218,4.18525,4.17446,4.17506,6380000.0
2009-09-25 11:46:00,4.17767,4.18968,4.17611,4.18822,8630000.0
2009-09-25 11:47:00,4.19109,4.19131,4.18128,4.19071,5250000.0
2009-09-25 11:48:00,4.18191,4.19216,4.18191,4.19127,6750000.0
2009-09-25 11:49:00,4.18975,4.19206,4.18035,4.18126,5260000.0
2009-09-25 11:50:00,4.19141,4.19159,4.18577,4.19146,6000000.0
2009-09-25 11:51:00,4.19007,4.19211,4.18589,4.18885,9000000.0
2009-09-25 11:52:00,4.18816,4.19002,4.18573,4.18927,5630000.0
2009-09-25 11:53:00,4.1897,4.1897,4.18221,4.18461,6380000.0
2009-09-25 11:54:00,4.19121,4.19202,4.18624,4.18756,4880000.0
2009-09-25 11:55:00,4.1885,4.19,4.18334,4.18969,5630000.0
2009-09-25 11:56:00,4.18973,4.19113,4.18571,4.18958,10130000.0
2009-09-25 11:57:00,4.18728,4.18981,4.18501,4.18948,4880000.0
2009-09-25 11:58:00,4.18961,4.19155,4.18871,4.19009,6000000.0
2009-09-25 11:59:00,4.18525,4.19225,4.18525,4.18921,5260000.0
2009-09-25 12:00:00,4.18748,4.19185,4.18129,4.18292,9380000.0
2009-09-25 12:01:00,4.18744,4.19064,4.17927,4.1873,8640000.0
2009-09-25 12:02:00,4.18438,4.18512,4.17522,4.18423,16510000.0
2009-09-25 12:03:00,4.17519,4.1817,4.17063,4.18061,7880000.0
2009-09-25 12:04:00,4.17963,4.18248,4.17367,4.18146,5640000.0
2009-09-25 12:05:00,4.18517,4.18666,4.17897,4.18408,6380000.0
2009-09-25 12:06:00,4.18692,4.18894,4.18061,4.18712,11630000.0
2009-09-25 12:07:00,4.18639,4.18673,4.18006,4.1839,7510000.0
2009-09-25 12:08:00,4.18488,4.18673,4.17674,4.18162,4880000.0
2009-09-25 12:09:00,4.18479,4.18642,4.18218,4.18218,7140000.0
2009-09-25 12:10:00,4.18623,4.18692,4.18138,4.18633,6010000.0
2009-09-25 12:11:00,4.18389,4.18712,4.18084,4.18669,6380000.0
2009-09-25 12:12:00,4.1793,4.18705,4.1793,4.18569,7500000.0
2009-09-25 12:13:00,4.18252,4.18685,4.17737,4.18641,7510000.0
2009-09-25 12:14:00,4.18461,4.18841,4.17444,4.18625,16140000.0
2009-09-25 12:15:00,4.18608,4.19283,4.18517,4.19063,18380000.0
2009-09-25 12:16:00,4.18309,4.18871,4.18217,4.18819,7130000.0
2009-09-25 12:17:00,4.18353,4.18876,4.18045,4.18436,6750000.0
2009-09-25 12:18:00,4.18433,4.19047,4.18165,4.18814,7900000.0
2009-09-25 12:19:00,4.18875,4.19109,4.18065,4.18919,7890000.0
2009-09-25 12:20:00,4.18912,4.18949,4.1834,4.18882,12760000.0
2009-09-25 12:21:00,4.18498,4.19061,4.1835,4.18838,4880000.0
2009-09-25 12:22:00,4.19038,4.19084,4.18433,4.1878,6010000.0
2009-09-25 12:23:00,4.18536,4.18949,4.18031,4.18776,6750000.0
2009-09-25 12:24:00,4.19142,4.19307,4.18738,4.18738,4880000.0
2009-09-25 12:25:00,4.19199,4.19453,4.18789,4.19047,5630000.0
2009-09-25 12:26:00,4.19133,4.19284,4.1865,4.19146,6010000.0
2009-09-25 12:27:00,4.18927,4.1933,4.18373,4.1933,9380000.0
2009-09-25 12:28:00,4.18297,4.19302,4.18297,4.18975,7510000.0
2009-09-25 12:29:00,4.18964,4.19143,4.18078,4.19119,7880000.0
2009-09-25 12:30:00,4.19078,4.19078,4.17791,4.18416,10510000.0
2009-09-25 12:31:00,4.18961,4.19147,4.18076,4.19029,5260000.0
2009-09-25 12:32:00,4.18587,4.19074,4.18053,4.18624,5250000.0
2009-09-25 12:33:00,4.19113,4.19142,4.18881,4.19093,7500000.0
2009-09-25 12:34:00,4.1909,4.19179,4.18415,4.18415,6380000.0
2009-09-25 12:35:00,4.18059,4.1909,4.18059,4.18992,6750000.0
2009-09-25 12:36:00,4.18753,4.19264,4.18552,4.19084,5250000.0
2009-09-25 12:37:00,4.17952,4.18908,4.17952,4.1801,7140000.0
2009-09-25 12:38:00,4.1908,4.19295,4.18344,4.18344,6380000.0
2009-09-25 12:39:00,4.18866,4.19078,4.18029,4.18121,6750000.0
2009-09-25 12:40:00,4.19066,4.19099,4.1861,4.19099,6000000.0
2009-09-25 12:41:00,4.18092,4.19366,4.18092,4.19058,7500000.0
2009-09-25 12:42:00,4.19159,4.19249,4.18139,4.19174,5630000.0
2009-09-25 12:43:00,4.18908,4.19012,4.18472,4.18815,7510000.0
2009-09-25 12:44:00,4.19072,4.19176,4.18531,4.18569,6380000.0
2009-09-25 12:45:00,4.19088,4.19527,4.18159,4.18957,13890000.0
2009-09-25 12:46:00,4.1883,4.19166,4.18448,4.19006,4140000.0
2009-09-25 12:47:00,4.18992,4.19076,4.18523,4.19025,9010000.0
2009-09-25 12:48:00,4.19046,4.19102,4.17872,4.18866,15760000.0
2009-09-25 12:49:00,4.18615,4.19081,4.1822,4.18358,6750000.0
2009-09-25 12:50:00,4.18768,4.18853,4.183,4.18853,6380000.0
2009-09-25 12:51:00,4.18921,4.1899,4.17895,4.1898,6010000.0
2009-09-25 12:52:00,4.18977,4.18977,4.18198,4.18422,10880000.0
2009-09-25 12:53:00,4.18425,4.18998,4.18425,4.18652,6000000.0
2009-09-25 12:54:00,4.18966,4.19088,4.17757,4.18919,15010000.0
2009-09-25 12:55:00,4.18775,4.19352,4.1802,4.1802,8640000.0
2009-09-25 12:56:00,4.18777,4.18979,4.17933,4.18367,5630000.0
2009-09-25 12:57:00,4.18008,4.18959,4.18008,4.18524,6000000.0
2009-09-25 12:58:00,4.1853,4.18849,4.18115,4.18523,4140000.0
2009-09-25 12:59:00,4.18166,4.19133,4.18166,4.18441,8630000.0
2009-09-25 13:00:00,4.1896,4.19074,4.17794,4.17794,7500000.0
2009-09-25 13:01:00,4.18562,4.1883,4.18489,4.18709,6000000.0
2009-09-25 13:02:00,4.18304,4.18945,4.1826,4.18724,7500000.0
2009-09-25 13:03:00,4.18949,4.1945,4.18067,4.18879,8250000.0
2009-09-25 13:04:00,4.18772,4.18772,4.1809,4.18743,5260000.0
2009-09-25 13:05:00,4.18033,4.18672,4.17756,4.18602,6390000.0
2009-09-25 13:06:00,4.18683,4.18944,4.17984,4.18763,5630000.0
2009-09-25 13:07:00,4.1885,4.1892,4.18173,4.18173,4880000.0
2009-09-25 13:08:00,4.18809,4.18818,4.17827,4.18744,14260000.0
2009-09-25 13:09:00,4.18795,4.18795,4.17814,4.18336,7510000.0
2009-09-25 13:10:00,4.18777,4.18898,4.18362,4.18843,6750000.0
2009-09-25 13:11:00,4.18701,4.18752,4.17529,4.17529,4510000.0
2009-09-25 13:12:00,4.18582,4.18821,4.18188,4.18753,6010000.0
2009-09-25 13:13:00,4.18894,4.18988,4.18514,4.18753,4140000.0
2009-09-25 13:14:00,4.18608,4.19105,4.17904,4.18983,16140000.0
2009-09-25 13:15:00,4.19053,4.19053,4.17934,4.17979,6010000.0
2009-09-25 13:16:00,4.18065,4.19098,4.18065,4.19098,7130000.0
2009-09-25 13:17:00,4.1903,4.19156,4.18627,4.19064,4880000.0
2009-09-25 13:18:00,4.18194,4.19192,4.18194,4.18832,4880000.0
2009-09-25 13:19:00,4.19179,4.19179,4.18635,4.19125,4140000.0
2009-09-25 13:20:00,4.19194,4.19208,4.1873,4.1873,4140000.0
2009-09-25 13:21:00,4.1913,4.19152,4.18191,4.19081,6010000.0
2009-09-25 13:22:00,4.18981,4.19153,4.18707,4.19041,5270000.0
2009-09-25 13:23:00,4.19043,4.19112,4.18073,4.19079,7500000.0
2009-09-25 13:24:00,4.18871,4.18909,4.18023,4.18598,6380000.0
2009-09-25 13:25:00,4.19083,4.19165,4.18583,4.18965,5260000.0
2009-09-25 13:26:00,4.19036,4.191,4.18389,4.18497,6760000.0
2009-09-25 13:27:00,4.19053,4.1914,4.18534,4.18896,5250000.0
2009-09-25 13:28:00,4.18429,4.19025,4.18429,4.18499,6010000.0
2009-09-25 13:29:00,4.18872,4.18872,4.18099,4.18802,13150000.0
2009-09-25 13:30:00,4.19029,4.19266,4.18702,4.18941,6760000.0
2009-09-25 13:31:00,4.18858,4.18937,4.1831,4.1831,5250000.0
2009-09-25 13:32:00,4.18821,4.19072,4.18572,4.18964,8630000.0
2009-09-25 13:33:00,4.18937,4.19028,4.18443,4.18835,8640000.0
2009-09-25 13:34:00,4.19017,4.19017,4.18321,4.18551,4880000.0
2009-09-25 13:35:00,4.18533,4.18787,4.18357,4.18633,6000000.0
2009-09-25 13:36:00,4.18899,4.19043,4.17984,4.1891,5630000.0
2009-09-25 13:37:00,4.18963,4.19039,4.18894,4.18894,4880000.0
2009-09-25 13:38:00,4.18867,4.19215,4.18867,4.19131,4890000.0
2009-09-25 13:39:00,4.19135,4.1927,4.18684,4.1908,7510000.0
2009-09-25 13:40:00,4.19265,4.19265,4.19001,4.1907,6750000.0
2009-09-25 13:41:00,4.19193,4.19307,4.18897,4.19036,7890000.0
2009-09-25 13:42:00,4.19047,4.1908,4.18561,4.18561,7500000.0
2009-09-25 13:43:00,4.18797,4.19086,4.18656,4.19069,6380000.0
2009-09-25 13:44:00,4.1848,4.19068,4.18052,4.19068,9380000.0
2009-09-25 13:45:00,4.18782,4.19508,4.18409,4.18449,9760000.0
2009-09-25 13:46:00,4.18793,4.18837,4.18119,4.18708,8250000.0
2009-09-25 13:47:00,4.18766,4.19075,4.17821,4.17981,11640000.0
2009-09-25 13:48:00,4.18746,4.19055,4.18268,4.18868,12760000.0
2009-09-25 13:49:00,4.18958,4.18978,4.18433,4.18631,5260000.0
2009-09-25 13:50:00,4.18718,4.19027,4.1842,4.18577,7130000.0
2009-09-25 13:51:00,4.18331,4.19282,4.18331,4.18951,6760000.0
2009-09-25 13:52:00,4.18429,4.19088,4.18429,4.18973,6000000.0
2009-09-25 13:53:00,4.19157,4.19348,4.18029,4.1901,7510000.0
2009-09-25 13:54:00,4.18669,4.19348,4.18453,4.1858,10880000.0
2009-09-25 13:55:00,4.18285,4.1927,4.18285,4.19107,7150000.0
2009-09-25 13:56:00,4.18789,4.19402,4.1872,4.18842,5260000.0
2009-09-25 13:57:00,4.19121,4.19501,4.18742,4.18742,5630000.0
2009-09-25 13:58:00,4.19206,4.19318,4.18729,4.18982,7890000.0
2009-09-25 13:59:00,4.19268,4.1947,4.1844,4.18969,9760000.0
2009-09-25 14:00:00,4.19009,4.19648,4.18367,4.19254,6760000.0
2009-09-25 14:01:00,4.18853,4.19529,4.18352,4.19221,7510000.0
2009-09-25 14:02:00,4.18818,4.19332,4.18685,4.18897,7880000.0
2009-09-25 14:03:00,4.18301,4.19366,4.18301,4.19301,4890000.0
2009-09-25 14:04:00,4.19357,4.19451,4.18906,4.19039,5250000.0
2009-09-25 14:05:00,4.19309,4.19463,4.1882,4.19193,13890000.0
2009-09-25 14:06:00,4.18762,4.19254,4.18219,4.18836,6380000.0
2009-09-25 14:07:00,4.19318,4.19318,4.18318,4.18318,9380000.0
2009-09-25 14:08:00,4.19258,4.19355,4.19038,4.19038,6390000.0
2009-09-25 14:09:00,4.19233,4.19281,4.18718,4.19219,10880000.0
2009-09-25 14:10:00,4.18821,4.19228,4.18758,4.18758,6750000.0
2009-09-25 14:11:00,4.19275,4.19275,4.19203,4.19252,4880000.0
2009-09-25 14:12:00,4.19343,4.19445,4.18225,4.18225,7880000.0
2009-09-25 14:13:00,4.19023,4.19214,4.18812,4.19203,7510000.0
2009-09-25 14:14:00,4.19027,4.19235,4.18659,4.19199,14270000.0
2009-09-25 14:15:00,4.19312,4.19312,4.18724,4.18724,5630000.0
2009-09-25 14:16:00,4.17864,4.18775,4.17864,4.18734,5640000.0
2009-09-25 14:17:00,4.19017,4.19029,4.18358,4.18358,4140000.0
2009-09-25 14:18:00,4.18451,4.18968,4.18049,4.18049,6380000.0
2009-09-25 14:19:00,4.18099,4.19129,4.18099,4.18488,7500000.0
2009-09-25 14:20:00,4.18432,4.19043,4.1807,4.18603,7500000.0
2009-09-25 14:21:00,4.18946,4.19141,4.18354,4.1905,5250000.0
2009-09-25 14:22:00,4.18649,4.19088,4.1838,4.1885,6000000.0
2009-09-25 14:23:00,4.189,4.19367,4.18227,4.18822,6750000.0
2009-09-25 14:24:00,4.18992,4.18992,4.18055,4.18731,6750000.0
2009-09-25 14:25:00,4.18883,4.19255,4.18182,4.19041,12760000.0
2009-09-25 14:26:00,4.18913,4.18913,4.18517,4.18891,7510000.0
2009-09-25 14:27:00,4.18531,4.19205,4.18454,4.18825,11250000.0
2009-09-25 14:28:00,4.18415,4.18842,4.18208,4.18567,7880000.0
2009-09-25 14:29:00,4.1894,4.18961,4.18378,4.18914,5640000.0
2009-09-25 14:30:00,4.19002,4.19127,4.18351,4.18552,5250000.0
2009-09-25 14:31:00,4.19204,4.19353,4.18703,4.19175,6760000.0
2009-09-25 14:32:00,4.18817,4.19362,4.1881,4.19362,5260000.0
2009-09-25 14:33:00,4.19386,4.19916,4.18692,4.19684,7130000.0
2009-09-25 14:34:00,4.1965,4.20345,4.18811,4.19877,10520000.0
2009-09-25 14:35:00,4.19653,4.1968,4.19191,4.1968,4880000.0
2009-09-25 14:36:00,4.19682,4.19874,4.19454,4.1975,6380000.0
2009-09-25 14:37:00,4.18984,4.19934,4.18984,4.19844,6390000.0
2009-09-25 14:38:00,4.18991,4.19634,4.18724,4.19522,7880000.0
2009-09-25 14:39:00,4.19511,4.19698,4.19161,4.19161,6380000.0
2009-09-25 14:40:00,4.19061,4.19558,4.18998,4.19525,6000000.0
2009-09-25 14:41:00,4.19791,4.19809,4.18722,4.19423,7510000.0
2009-09-25 14:42:00,4.18613,4.19537,4.18436,4.19038,9770000.0
2009-09-25 14:43:00,4.19354,4.19535,4.18825,4.19048,4890000.0
2009-09-25 14:44:00,4.19301,4.19587,4.18505,4.18961,57820000.0
2009-09-25 14:45:00,4.19024,4.19383,4.18799,4.19167,5630000.0
2009-09-25 14:46:00,4.18693,4.19361,4.18423,4.19361,5630000.0
2009-09-25 14:47:00,4.19467,4.19747,4.19,4.19556,9760000.0
2009-09-25 14:48:00,4.19456,4.19503,4.19039,4.19039,5250000.0
2009-09-25 14:49:00,4.19676,4.19676,4.18692,4.19544,8260000.0
2009-09-25 14:50:00,4.19402,4.19489,4.19135,4.19343,6380000.0
2009-09-25 14:51:00,4.19554,4.19938,4.19114,4.19802,16140000.0
2009-09-25 14:52:00,4.19572,4.2005,4.19242,4.19831,7510000.0
2009-09-25 14:53:00,4.19411,4.19733,4.18759,4.19131,10130000.0
2009-09-25 14:54:00,4.1903,4.19481,4.18391,4.1938,8260000.0
2009-09-25 14:55:00,4.19689,4.19689,4.1866,4.19493,4880000.0
2009-09-25 14:56:00,4.19501,4.19697,4.1915,4.19542,5630000.0
2009-09-25 14:57:00,4.18493,4.19401,4.18282,4.19369,13890000.0
2009-09-25 14:58:00,4.19409,4.195,4.18908,4.18908,6380000.0
2009-09-25 14:59:00,4.19311,4.19525,4.1871,4.19483,9770000.0
2009-09-25 15:00:00,4.18953,4.19485,4.18487,4.19141,7130000.0
2009-09-25 15:01:00,4.19544,4.19544,4.18873,4.18873,8250000.0
2009-09-25 15:02:00,4.18911,4.19406,4.18836,4.19181,5630000.0
2009-09-25 15:03:00,4.1934,4.19383,4.18522,4.19313,6380000.0
2009-09-25 15:04:00,4.19033,4.19291,4.18757,4.19257,6000000.0
2009-09-25 15:05:00,4.19323,4.19337,4.18362,4.19294,4880000.0
2009-09-25 15:06:00,4.18837,4.19432,4.18562,4.19181,6380000.0
2009-09-25 15:07:00,4.19228,4.19314,4.18106,4.19089,6380000.0
2009-09-25 15:08:00,4.19209,4.19209,4.18481,4.18481,4880000.0
2009-09-25 15:09:00,4.19202,4.19242,4.18352,4.19053,7130000.0
2009-09-25 15:10:00,4.18865,4.19088,4.18452,4.18533,5640000.0
2009-09-25 15:11:00,4.19009,4.1913,4.18554,4.18662,5250000.0
2009-09-25 15:12:00,4.18904,4.19143,4.18486,4.19033,9750000.0
2009-09-25 15:13:00,4.18166,4.19167,4.18166,4.19029,5630000.0
2009-09-25 15:14:00,4.19081,4.19169,4.18436,4.18914,11640000.0
2009-09-25 15:15:00,4.18715,4.19482,4.18715,4.1885,7140000.0
2009-09-25 15:16:00,4.19313,4.19375,4.18717,4.19062,6000000.0
2009-09-25 15:17:00,4.19455,4.19575,4.18574,4.18644,6380000.0
2009-09-25 15:18:00,4.19182,4.19369,4.18109,4.1829,11630000.0
2009-09-25 15:19:00,4.1956,4.19636,4.18463,4.19317,9380000.0
2009-09-25 15:20:00,4.19463,4.19573,4.18503,4.19204,7880000.0
2009-09-25 15:21:00,4.18895,4.19825,4.18895,4.191,8260000.0
2009-09-25 15:22:00,4.19708,4.19843,4.18822,4.19638,9770000.0
2009-09-25 15:23:00,4.19612,4.19652,4.18796,4.18796,4880000.0
2009-09-25 15:24:00,4.19159,4.19334,4.17929,4.1932,8260000.0
2009-09-25 15:25:00,4.19244,4.19462,4.1877,4.19223,5260000.0
2009-09-25 15:26:00,4.19062,4.19422,4.19013,4.19013,7880000.0
2009-09-25 15:27:00,4.18491,4.19476,4.18491,4.1918,4510000.0
2009-09-25 15:28:00,4.19537,4.19593,4.19496,4.19535,5250000.0
2009-09-25 15:29:00,4.19524,4.19969,4.18616,4.19055,18380000.0
2009-09-25 15:30:00,4.19536,4.19587,4.18989,4.19472,10500000.0
2009-09-25 15:31:00,4.19588,4.19658,4.19099,4.19449,8660000.0
2009-09-25 15:32:00,4.19435,4.19577,4.18457,4.19576,12760000.0
2009-09-25 15:33:00,4.19578,4.19683,4.18706,4.19618,10880000.0
2009-09-25 15:34:00,4.19045,4.19769,4.18859,4.19769,13140000.0
2009-09-25 15:35:00,4.18957,4.19851,4.18925,4.19851,9780000.0
2009-09-25 15:36:00,4.19827,4.19827,4.19334,4.19479,6380000.0
2009-09-25 15:37:00,4.19479,4.19712,4.19201,4.19599,4520000.0
2009-09-25 15:38:00,4.19164,4.1977,4.18737,4.1977,6010000.0
2009-09-25 15:39:00,4.19619,4.19687,4.19233,4.19653,6010000.0
2009-09-25 15:40:00,4.19524,4.19824,4.1863,4.1956,14260000.0
2009-09-25 15:41:00,4.19678,4.19816,4.18821,4.19626,6380000.0
2009-09-25 15:42:00,4.19354,4.20106,4.19354,4.20106,4510000.0
2009-09-25 15:43:00,4.19076,4.20063,4.19076,4.19927,5260000.0
2009-09-25 15:44:00,4.19566,4.19895,4.18978,4.19861,6000000.0
2009-09-25 15:45:00,4.19888,4.19888,4.1897,4.19627,6000000.0
2009-09-25 15:46:00,4.19821,4.1986,4.19608,4.19795,6000000.0
2009-09-25 15:47:00,4.19762,4.19961,4.19445,4.19728,4510000.0
2009-09-25 15:48:00,4.1922,4.19761,4.19137,4.19673,7130000.0
2009-09-25 15:49:00,4.18553,4.19831,4.18254,4.19257,10130000.0
2009-09-25 15:50:00,4.19152,4.1968,4.1861,4.19173,4880000.0
2009-09-25 15:51:00,4.19598,4.19685,4.19167,4.19494,5630000.0
2009-09-25 15:52:00,4.19289,4.19536,4.18491,4.19469,4880000.0
2009-09-25 15:53:00,4.19525,4.19748,4.19107,4.19456,6010000.0
2009-09-25 15:54:00,4.19006,4.19375,4.18439,4.18439,7500000.0
2009-09-25 15:55:00,4.18791,4.19808,4.18791,4.19422,7130000.0
2009-09-25 15:56:00,4.19097,4.19358,4.18228,4.19358,7510000.0
2009-09-25 15:57:00,4.1906,4.19563,4.1906,4.19384,6000000.0
2009-09-25 15:58:00,4.19433,4.19706,4.18627,4.18937,8260000.0
2009-09-25 15:59:00,4.19249,4.20277,4.18645,4.19447,14270000.0
2009-09-25 16:00:00,4.19392,4.19561,4.18138,4.19497,8630000.0
2009-09-25 16:01:00,4.18683,4.19695,4.18683,4.18739,5630000.0
2009-09-25 16:02:00,4.19258,4.1996,4.18419,4.18886,5630000.0
2009-09-25 16:03:00,4.18487,4.19491,4.18487,4.18964,7130000.0
2009-09-25 16:04:00,4.19177,4.19214,4.18087,4.19214,4890000.0
2009-09-25 16:05:00,4.19007,4.19096,4.18325,4.18746,5250000.0
2009-09-25 16:06:00,4.1869,4.19257,4.18677,4.19147,7500000.0
2009-09-25 16:07:00,4.1836,4.19202,4.1836,4.19082,6000000.0
2009-09-25 16:08:00,4.19196,4.19196,4.18173,4.18511,6380000.0
2009-09-25 16:09:00,4.18156,4.19214,4.18156,4.18706,8260000.0
2009-09-25 16:10:00,4.18713,4.19133,4.18678,4.19005,6000000.0
2009-09-25 16:11:00,4.1867,4.19082,4.18246,4.19082,5250000.0
2009-09-25 16:12:00,4.19071,4.19153,4.18228,4.18485,6380000.0
2009-09-25 16:13:00,4.18783,4.19132,4.17842,4.19034,7880000.0
2009-09-25 16:14:00,4.18232,4.19393,4.18232,4.18661,10500000.0
2009-09-25 16:15:00,4.1917,4.19287,4.18564,4.19179,5630000.0
2009-09-25 16:16:00,4.19206,4.19333,4.18341,4.18697,8260000.0
2009-09-25 16:17:00,4.1922,4.19282,4.18515,4.18927,4880000.0
2009-09-25 16:18:00,4.18218,4.19289,4.18218,4.1906,4890000.0
2009-09-25 16:19:00,4.18966,4.19099,4.18148,4.18148,7130000.0
2009-09-25 16:20:00,4.19098,4.19155,4.18435,4.19155,8260000.0
2009-09-25 16:21:00,4.19206,4.19266,4.18434,4.18434,8630000.0
2009-09-25 16:22:00,4.1825,4.19403,4.1825,4.19182,13890000.0
2009-09-25 16:23:00,4.19133,4.19266,4.18299,4.18714,9000000.0
2009-09-25 16:24:00,4.18824,4.19183,4.18729,4.18784,7510000.0
2009-09-25 16:25:00,4.18833,4.19261,4.18755,4.19022,8260000.0
2009-09-25 16:26:00,4.1903,4.19238,4.18872,4.18956,7880000.0
2009-09-25 16:27:00,4.19065,4.19256,4.18085,4.19164,6380000.0
2009-09-25 16:28:00,4.1922,4.19279,4.18545,4.19239,6380000.0
2009-09-25 16:29:00,4.19046,4.19234,4.18624,4.18746,4880000.0
2009-09-25 16:30:00,4.19089,4.19413,4.19089,4.19212,4890000.0
2009-09-25 16:31:00,4.19362,4.19362,4.18259,4.1868,6020000.0
2009-09-25 16:32:00,4.18664,4.19246,4.18664,4.19228,7880000.0
2009-09-25 16:33:00,4.1927,4.1927,4.18597,4.18903,8630000.0
2009-09-25 16:34:00,4.19209,4.19525,4.18243,4.18379,5640000.0
2009-09-25 16:35:00,4.18774,4.19324,4.18714,4.19024,7130000.0
2009-09-25 16:36:00,4.19233,4.19526,4.18622,4.19049,5250000.0
2009-09-25 16:37:00,4.19192,4.19674,4.19064,4.19401,7130000.0
2009-09-25 16:38:00,4.19215,4.1962,4.187,4.19522,6000000.0
2009-09-25 16:39:00,4.19365,4.19431,4.18216,4.1918,7880000.0
2009-09-25 16:40:00,4.1948,4.19481,4.18408,4.19333,8260000.0
2009-09-25 16:41:00,4.19224,4.19483,4.1855,4.19444,6380000.0
2009-09-25 16:42:00,4.19582,4.19582,4.19044,4.19437,4880000.0
2009-09-25 16:43:00,4.18922,4.19685,4.18399,4.19489,5640000.0
2009-09-25 16:44:00,4.19644,4.1971,4.19061,4.19531,12390000.0
2009-09-25 16:45:00,4.18882,4.20116,4.18882,4.19782,7510000.0
2009-09-25 16:46:00,4.19598,4.19598,4.18599,4.19576,7130000.0
2009-09-25 16:47:00,4.18809,4.19784,4.18809,4.18847,7510000.0
2009-09-25 16:48:00,4.1974,4.19878,4.1892,4.19356,6390000.0
2009-09-25 16:49:00,4.19626,4.19764,4.19148,4.19148,5630000.0
2009-09-25 16:50:00,4.19643,4.19713,4.18793,4.19258,4880000.0
2009-09-25 16:51:00,4.19289,4.19849,4.19185,4.19185,5630000.0
2009-09-25 16:52:00,4.19935,4.2013,4.19229,4.19841,6760000.0
2009-09-25 16:53:00,4.19916,4.19916,4.19023,4.19645,6380000.0
2009-09-25 16:54:00,4.18873,4.19841,4.18873,4.19567,9760000.0
2009-09-25 16:55:00,4.19585,4.19924,4.19151,4.19924,4880000.0
2009-09-25 16:56:00,4.19818,4.19856,4.18729,4.18729,5260000.0
2009-09-25 16:57:00,4.19848,4.19991,4.19431,4.19431,5260000.0
2009-09-25 16:58:00,4.20129,4.20165,4.20021,4.20109,5260000.0
2009-09-25 16:59:00,4.19983,4.20163,4.1899,4.19947,12390000.0
2009-09-25 17:00:00,4.20067,4.20067,4.19117,4.19817,14650000.0
2009-09-25 17:01:00,4.19823,4.19973,4.18758,4.19374,6380000.0
2009-09-25 17:02:00,4.19881,4.20097,4.1912,4.19983,4880000.0
2009-09-25 17:03:00,4.19905,4.19933,4.19343,4.19343,4880000.0
2009-09-25 17:04:00,4.19217,4.1984,4.19217,4.1984,7880000.0
2009-09-25 17:05:00,4.19698,4.19956,4.19587,4.19927,5630000.0
2009-09-25 17:06:00,4.19675,4.20017,4.18876,4.19987,7880000.0
2009-09-25 17:07:00,4.20062,4.201,4.19137,4.19619,6010000.0
2009-09-25 17:08:00,4.1984,4.20002,4.18996,4.20002,6000000.0
2009-09-25 17:09:00,4.20092,4.20092,4.19143,4.20007,8250000.0
2009-09-25 17:10:00,4.1981,4.20005,4.19187,4.20005,5630000.0
2009-09-25 17:11:00,4.189,4.19942,4.189,4.19942,7880000.0
2009-09-25 17:12:00,4.19938,4.20186,4.192,4.19322,5630000.0
2009-09-25 17:13:00,4.19688,4.20265,4.18997,4.19828,10130000.0
2009-09-25 17:14:00,4.19509,4.2025,4.191,4.20116,12390000.0
2009-09-25 17:15:00,4.2012,4.20222,4.19208,4.19241,6380000.0
2009-09-25 17:16:00,4.20262,4.20262,4.19555,4.20251,5630000.0
2009-09-25 17:17:00,4.19956,4.20231,4.19765,4.20129,7880000.0
2009-09-25 17:18:00,4.20175,4.20175,4.1955,4.19768,9760000.0
2009-09-25 17:19:00,4.19633,4.20068,4.19024,4.19866,5630000.0
2009-09-25 17:20:00,4.20077,4.20087,4.18929,4.20087,9760000.0
2009-09-25 17:21:00,4.19623,4.19785,4.18884,4.18884,6380000.0
2009-09-25 17:22:00,4.19705,4.20072,4.19338,4.19706,4880000.0
2009-09-25 17:23:00,4.19675,4.20162,4.1919,4.19515,13500000.0
2009-09-25 17:24:00,4.198,4.2002,4.19402,4.19739,5630000.0
2009-09-25 17:25:00,4.19715,4.2001,4.1938,4.19473,6750000.0
2009-09-25 17:26:00,4.19918,4.20137,4.19608,4.19988,8630000.0
2009-09-25 17:27:00,4.20115,4.20115,4.18832,4.19518,7130000.0
2009-09-25 17:28:00,4.19792,4.2003,4.19089,4.19914,6380000.0
2009-09-25 17:29:00,4.19038,4.20073,4.19038,4.20019,10510000.0
2009-09-25 17:30:00,4.20047,4.20047,4.19478,4.19478,5250000.0
2009-09-25 17:31:00,4.20016,4.20016,4.19473,4.19875,6380000.0
2009-09-25 17:32:00,4.19865,4.201,4.19035,4.19822,6380000.0
2009-09-25 17:33:00,4.19585,4.2013,4.19585,4.19964,9000000.0
2009-09-25 17:34:00,4.19683,4.20185,4.19568,4.19836,5250000.0
2009-09-25 17:35:00,4.19627,4.20473,4.19421,4.20169,11640000.0
2009-09-25 17:36:00,4.19292,4.20213,4.19292,4.19649,4880000.0
2009-09-25 17:37:00,4.19976,4.2028,4.19776,4.19982,7510000.0
2009-09-25 17:38:00,4.20159,4.20415,4.19801,4.20291,6760000.0
2009-09-25 17:39:00,4.19495,4.20296,4.19384,4.19891,8260000.0
2009-09-25 17:40:00,4.20172,4.20221,4.19007,4.19007,5260000.0
2009-09-25 17:41:00,4.18999,4.19896,4.18999,4.19192,7140000.0
2009-09-25 17:42:00,4.19556,4.19755,4.19137,4.19137,6760000.0
2009-09-25 17:43:00,4.19734,4.19751,4.18665,4.19751,4520000.0
2009-09-25 17:44:00,4.18848,4.20009,4.18848,4.19472,4510000.0
2009-09-25 17:45:00,4.2029,4.20479,4.19273,4.19932,7130000.0
2009-09-25 17:46:00,4.19445,4.19895,4.19199,4.19675,9000000.0
2009-09-25 17:47:00,4.19317,4.19813,4.19281,4.19281,6760000.0
2009-09-25 17:48:00,4.19357,4.20052,4.1892,4.1892,7500000.0
2009-09-25 17:49:00,4.19447,4.19922,4.1905,4.1905,5640000.0
2009-09-25 17:50:00,4.1965,4.19931,4.18932,4.19695,6760000.0
2009-09-25 17:51:00,4.19793,4.19793,4.19205,4.19601,4890000.0
2009-09-25 17:52:00,4.19094,4.19737,4.18739,4.19293,4880000.0
2009-09-25 17:53:00,4.19724,4.19903,4.19197,4.19255,7130000.0
2009-09-25 17:54:00,4.19608,4.19695,4.19158,4.19554,7890000.0
2009-09-25 17:55:00,4.18473,4.19618,4.18473,4.19499,10880000.0
2009-09-25 17:56:00,4.19538,4.19726,4.1873,4.19149,7140000.0
2009-09-25 17:57:00,4.19584,4.19622,4.19172,4.19172,4880000.0
2009-09-25 17:58:00,4.19261,4.19722,4.19065,4.19181,6030000.0
2009-09-25 17:59:00,4.19309,4.19885,4.18871,4.19408,4880000.0
2009-09-25 18:00:00,4.19347,4.19823,4.19275,4.19823,6000000.0
2009-09-25 18:01:00,4.19682,4.19682,4.19166,4.19673,4510000.0
2009-09-25 18:02:00,4.19349,4.20093,4.19343,4.19803,7500000.0
2009-09-25 18:03:00,4.1894,4.20142,4.1894,4.19488,11650000.0
2009-09-25 18:04:00,4.19785,4.19911,4.19463,4.19911,4880000.0
2009-09-25 18:05:00,4.1938,4.19927,4.18858,4.19927,4510000.0
2009-09-25 18:06:00,4.19789,4.20104,4.19082,4.19603,6760000.0
2009-09-25 18:07:00,4.19818,4.19894,4.19309,4.19894,5630000.0
2009-09-25 18:08:00,4.19709,4.19937,4.19377,4.19937,7880000.0
2009-09-25 18:09:00,4.19598,4.19993,4.1939,4.19993,7130000.0
2009-09-25 18:10:00,4.19873,4.19948,4.19424,4.19915,6010000.0
2009-09-25 18:11:00,4.19818,4.19975,4.18782,4.19628,5260000.0
2009-09-25 18:12:00,4.19649,4.19803,4.19128,4.19185,11650000.0
2009-09-25 18:13:00,4.19805,4.20047,4.19315,4.20047,5630000.0
2009-09-25 18:14:00,4.1918,4.1982,4.19085,4.1971,8260000.0
2009-09-25 18:15:00,4.19944,4.19944,4.19062,4.19142,7510000.0
2009-09-25 18:16:00,4.19916,4.19923,4.19368,4.19839,6380000.0
2009-09-25 18:17:00,4.19859,4.19859,4.19411,4.19592,4880000.0
2009-09-25 18:18:00,4.20016,4.20047,4.19386,4.19752,7500000.0
2009-09-25 18:19:00,4.19325,4.19798,4.18726,4.18726,6760000.0
2009-09-25 18:20:00,4.19919,4.19982,4.19522,4.19691,6760000.0
2009-09-25 18:21:00,4.19254,4.19911,4.18921,4.19814,6010000.0
2009-09-25 18:22:00,4.19033,4.19896,4.19033,4.19404,4140000.0
2009-09-25 18:23:00,4.1975,4.20025,4.19105,4.19859,6010000.0
2009-09-25 18:24:00,4.19524,4.19968,4.19434,4.19784,6380000.0
2009-09-25 18:25:00,4.19363,4.1973,4.18827,4.19646,6380000.0
2009-09-25 18:26:00,4.19704,4.20255,4.19197,4.19935,6380000.0
2009-09-25 18:27:00,4.19974,4.20009,4.19233,4.19265,5250000.0
2009-09-25 18:28:00,4.1879,4.19753,4.18764,4.18764,6000000.0
2009-09-25 18:29:00,4.19608,4.19608,4.1908,4.19531,6000000.0
2009-09-25 18:30:00,4.1877,4.19629,4.1877,4.19289,5250000.0
2009-09-25 18:31:00,4.19384,4.19506,4.18567,4.19317,7500000.0
2009-09-25 18:32:00,4.19683,4.19985,4.18804,4.18804,6380000.0
2009-09-25 18:33:00,4.19734,4.19734,4.18779,4.19665,5250000.0
2009-09-25 18:34:00,4.19232,4.1974,4.18824,4.19691,6380000.0
2009-09-25 18:35:00,4.19655,4.19666,4.1913,4.19588,6380000.0
2009-09-25 18:36:00,4.19774,4.2005,4.1893,4.2005,5250000.0
2009-09-25 18:37:00,4.20322,4.20451,4.19861,4.20162,4880000.0
2009-09-25 18:38:00,4.199,4.20422,4.199,4.20416,4510000.0
2009-09-25 18:39:00,4.20515,4.20678,4.20474,4.20474,7130000.0
2009-09-25 18:40:00,4.19947,4.20558,4.19536,4.20296,6010000.0
2009-09-25 18:41:00,4.20272,4.20272,4.19636,4.19636,4880000.0
2009-09-25 18:42:00,4.20229,4.20591,4.19378,4.20531,8250000.0
2009-09-25 18:43:00,4.2012,4.20356,4.19203,4.19823,6000000.0
2009-09-25 18:44:00,4.20394,4.20555,4.19161,4.20003,13530000.0
2009-09-25 18:45:00,4.1976,4.20355,4.19048,4.19399,9380000.0
2009-09-25 18:46:00,4.20333,4.20836,4.19834,4.2066,7880000.0
2009-09-25 18:47:00,4.19923,4.20422,4.19789,4.20325,7510000.0
2009-09-25 18:48:00,4.19412,4.20722,4.19412,4.20273,9010000.0
2009-09-25 18:49:00,4.20384,4.20632,4.19526,4.19526,6750000.0
2009-09-25 18:50:00,4.20448,4.20836,4.20246,4.2078,5630000.0
2009-09-25 18:51:00,4.20849,4.20849,4.20083,4.20624,5250000.0
2009-09-25 18:52:00,4.20671,4.20845,4.19881,4.20845,6000000.0
2009-09-25 18:53:00,4.2049,4.20866,4.20442,4.20866,5260000.0
2009-09-25 18:54:00,4.20366,4.2088,4.20188,4.20327,5250000.0
2009-09-25 18:55:00,4.20609,4.21029,4.20117,4.20566,7880000.0
2009-09-25 18:56:00,4.20688,4.20837,4.19892,4.20298,6760000.0
2009-09-25 18:57:00,4.19809,4.20669,4.19809,4.20669,6000000.0
2009-09-25 18:58:00,4.20629,4.20789,4.20427,4.20757,7130000.0
2009-09-25 18:59:00,4.20924,4.20998,4.19969,4.19969,4880000.0
2009-09-25 19:00:00,4.20787,4.21152,4.20787,4.20879,4880000.0
2009-09-25 19:01:00,4.20933,4.20992,4.20029,4.20695,7500000.0
2009-09-25 19:02:00,4.20355,4.20846,4.20355,4.20742,6760000.0
2009-09-25 19:03:00,4.20262,4.20694,4.19591,4.20694,5260000.0
2009-09-25 19:04:00,4.20255,4.20833,4.20125,4.20641,7880000.0
2009-09-25 19:05:00,4.20767,4.20771,4.20689,4.20741,6380000.0
2009-09-25 19:06:00,4.19661,4.20629,4.19567,4.20265,6750000.0
2009-09-25 19:07:00,4.20462,4.20743,4.20102,4.20642,5630000.0
2009-09-25 19:08:00,4.20127,4.20732,4.20127,4.20577,4510000.0
2009-09-25 19:09:00,4.20468,4.20526,4.20021,4.20452,5650000.0
2009-09-25 19:10:00,4.20543,4.20543,4.19876,4.20148,5260000.0
2009-09-25 19:11:00,4.20389,4.20457,4.19804,4.20077,6380000.0
2009-09-25 19:12:00,4.19989,4.20393,4.1978,4.19935,8250000.0
2009-09-25 19:13:00,4.20435,4.20641,4.19911,4.19911,7510000.0
2009-09-25 19:14:00,4.20129,4.20615,4.19713,4.2026,5250000.0
2009-09-25 19:15:00,4.20134,4.20922,4.20134,4.20818,5260000.0
2009-09-25 19:16:00,4.20241,4.2076,4.20241,4.2076,5250000.0
2009-09-25 19:17:00,4.20544,4.2073,4.19864,4.2073,5630000.0
2009-09-25 19:18:00,4.20791,4.20791,4.20548,4.20632,4510000.0
2009-09-25 19:19:00,4.20332,4.20759,4.20196,4.2034,7130000.0
2009-09-25 19:20:00,4.20276,4.20912,4.20276,4.20751,6390000.0
2009-09-25 19:21:00,4.20159,4.20628,4.1971,4.20607,7500000.0
2009-09-25 19:22:00,4.19942,4.2064,4.19757,4.20336,5260000.0
2009-09-25 19:23:00,4.20001,4.20702,4.20001,4.20591,6000000.0
2009-09-25 19:24:00,4.20416,4.2091,4.20244,4.20244,7140000.0
2009-09-25 19:25:00,4.20697,4.20697,4.19737,4.20005,6010000.0
2009-09-25 19:26:00,4.19995,4.20619,4.19995,4.2051,4880000.0
2009-09-25 19:27:00,4.20285,4.20582,4.1926,4.20504,7880000.0
2009-09-25 19:28:00,4.19542,4.20494,4.19542,4.20154,6380000.0
2009-09-25 19:29:00,4.20432,4.20439,4.19952,4.20012,6390000.0
2009-09-25 19:30:00,4.20469,4.20629,4.20414,4.20629,4510000.0
2009-09-25 19:31:00,4.20558,4.20558,4.20438,4.205,6000000.0
2009-09-25 19:32:00,4.20014,4.20767,4.19772,4.20712,4880000.0
2009-09-25 19:33:00,4.20406,4.20576,4.20048,4.20576,5260000.0
2009-09-25 19:34:00,4.2044,4.2044,4.19445,4.19848,5630000.0
2009-09-25 19:35:00,4.20496,4.20586,4.19931,4.20441,5260000.0
2009-09-25 19:36:00,4.19762,4.20696,4.19762,4.20452,7510000.0
2009-09-25 19:37:00,4.20749,4.20749,4.20135,4.20671,6010000.0
2009-09-25 19:38:00,4.20298,4.20592,4.19582,4.20551,7510000.0
2009-09-25 19:39:00,4.20637,4.20644,4.19684,4.19916,7130000.0
2009-09-25 19:40:00,4.20776,4.20776,4.20184,4.20553,7130000.0
2009-09-25 19:41:00,4.20125,4.20701,4.19691,4.20543,4880000.0
2009-09-25 19:42:00,4.20031,4.20628,4.20031,4.20098,6000000.0
2009-09-25 19:43:00,4.2067,4.20768,4.20079,4.20724,8250000.0
2009-09-25 19:44:00,4.20039,4.20633,4.20029,4.20072,5630000.0
2009-09-25 19:45:00,4.19952,4.21302,4.19952,4.20574,5250000.0
2009-09-25 19:46:00,4.2054,4.20675,4.19737,4.20516,5260000.0
2009-09-25 19:47:00,4.20631,4.20803,4.20236,4.20701,8250000.0
2009-09-25 19:48:00,4.2076,4.20761,4.20206,4.20376,4510000.0
2009-09-25 19:49:00,4.20311,4.20822,4.19823,4.20382,7510000.0
2009-09-25 19:50:00,4.20798,4.21019,4.20634,4.21019,5630000.0
2009-09-25 19:51:00,4.21058,4.21058,4.19884,4.20873,6380000.0
2009-09-25 19:52:00,4.20588,4.21086,4.20062,4.20528,4880000.0
2009-09-25 19:53:00,4.20174,4.21259,4.20174,4.20656,5250000.0
2009-09-25 19:54:00,4.20911,4.20951,4.2029,4.20855,4880000.0
2009-09-25 19:55:00,4.2091,4.20942,4.20108,4.20667,7130000.0
2009-09-25 19:56:00,4.20846,4.21058,4.20541,4.20741,4510000.0
2009-09-25 19:57:00,4.20428,4.20992,4.19874,4.20704,6000000.0
2009-09-25 19:58:00,4.20342,4.2077,4.20124,4.2077,4880000.0
2009-09-25 19:59:00,4.20513,4.20866,4.20332,4.20438,7500000.0
2009-09-25 20:00:00,4.20601,4.21079,4.20498,4.20498,5250000.0
2009-09-25 20:01:00,4.21119,4.21258,4.20681,4.2108,6000000.0
2009-09-25 20:02:00,4.21086,4.21216,4.20382,4.20696,6760000.0
2009-09-25 20:03:00,4.2063,4.2063,4.19634,4.20293,6020000.0
2009-09-25 20:04:00,4.2014,4.20658,4.20087,4.20612,6760000.0
2009-09-25 20:05:00,4.20509,4.20842,4.19763,4.20128,7880000.0
2009-09-25 20:06:00,4.19601,4.20583,4.19601,4.20329,6000000.0
2009-09-25 20:07:00,4.20588,4.20588,4.19973,4.20469,6380000.0
2009-09-25 20:08:00,4.2048,4.20603,4.1952,4.20165,8630000.0
2009-09-25 20:09:00,4.20684,4.20701,4.20161,4.20701,6760000.0
2009-09-25 20:10:00,4.19806,4.20702,4.19806,4.20577,4880000.0
2009-09-25 20:11:00,4.20731,4.20731,4.19649,4.20308,9010000.0
2009-09-25 20:12:00,4.20295,4.20798,4.19925,4.20132,6380000.0
2009-09-25 20:13:00,4.20754,4.20993,4.20027,4.20843,5260000.0
2009-09-25 20:14:00,4.20603,4.2077,4.19824,4.2077,5250000.0
2009-09-25 20:15:00,4.20029,4.21065,4.199,4.20632,6380000.0
2009-09-25 20:16:00,4.20434,4.20573,4.19665,4.20431,4520000.0
2009-09-25 20:17:00,4.20326,4.20326,4.19265,4.19921,5260000.0
2009-09-25 20:18:00,4.19833,4.20349,4.19706,4.2021,5250000.0
2009-09-25 20:19:00,4.20253,4.20315,4.19779,4.1979,6760000.0
2009-09-25 20:20:00,4.20165,4.20216,4.19677,4.19704,6760000.0
2009-09-25 20:21:00,4.19759,4.20461,4.19759,4.20099,7500000.0
2009-09-25 20:22:00,4.19893,4.2032,4.19826,4.19826,5250000.0
2009-09-25 20:23:00,4.20192,4.20566,4.19367,4.20441,7140000.0
2009-09-25 20:24:00,4.20554,4.2065,4.2005,4.2065,6000000.0
2009-09-25 20:25:00,4.20558,4.21124,4.20087,4.20655,8270000.0
2009-09-25 20:26:00,4.20235,4.21301,4.20235,4.20723,9010000.0
2009-09-25 20:27:00,4.20537,4.20991,4.2033,4.20726,7880000.0
2009-09-25 20:28:00,4.21028,4.21052,4.2055,4.21052,6000000.0
2009-09-25 20:29:00,4.20316,4.20936,4.1985,4.1985,5630000.0
2009-09-25 20:30:00,4.20974,4.20974,4.20384,4.20385,4510000.0
2009-09-25 20:31:00,4.20849,4.21189,4.20167,4.21019,5630000.0
2009-09-25 20:32:00,4.20957,4.20957,4.19913,4.20954,8250000.0
2009-09-25 20:33:00,4.20798,4.21173,4.20257,4.20538,6010000.0
2009-09-25 20:34:00,4.21053,4.21053,4.20082,4.20082,8250000.0
2009-09-25 20:35:00,4.20751,4.20939,4.2041,4.20688,5270000.0
2009-09-25 20:36:00,4.20887,4.20942,4.19971,4.20466,8630000.0
2009-09-25 20:37:00,4.20877,4.20965,4.20476,4.20499,6390000.0
2009-09-25 20:38:00,4.206,4.2083,4.19743,4.2083,5630000.0
2009-09-25 20:39:00,4.20992,4.20993,4.20479,4.20825,4890000.0
2009-09-25 20:40:00,4.20962,4.20997,4.20859,4.2098,6380000.0
2009-09-25 20:41:00,4.20952,4.20952,4.19906,4.20865,5250000.0
2009-09-25 20:42:00,4.19891,4.20839,4.19891,4.2045,7880000.0
2009-09-25 20:43:00,4.19997,4.20957,4.19997,4.20957,6390000.0
2009-09-25 20:44:00,4.20975,4.21033,4.20168,4.21033,4880000.0
2009-09-25 20:45:00,4.20508,4.21078,4.20088,4.20088,5260000.0
2009-09-25 20:46:00,4.20866,4.2112,4.20136,4.20707,6000000.0
2009-09-25 20:47:00,4.20926,4.20986,4.20415,4.20967,5250000.0
2009-09-25 20:48:00,4.20426,4.20986,4.19961,4.19961,6770000.0
2009-09-25 20:49:00,4.20005,4.2108,4.20005,4.20169,7130000.0
2009-09-25 20:50:00,4.20796,4.20893,4.20059,4.20863,5260000.0
2009-09-25 20:51:00,4.21008,4.2101,4.20448,4.20994,6010000.0
2009-09-25 20:52:00,4.20953,4.21142,4.20515,4.21034,8250000.0
2009-09-25 20:53:00,4.20067,4.20973,4.20067,4.20428,6000000.0
2009-09-25 20:54:00,4.2092,4.21012,4.20609,4.20808,7130000.0
2009-09-25 20:55:00,4.20787,4.20821,4.2014,4.20821,6750000.0
2009-09-25 20:56:00,4.20691,4.21055,4.20168,4.21055,8250000.0
2009-09-25 20:57:00,4.20868,4.21048,4.20353,4.20664,4140000.0
2009-09-25 20:58:00,4.20851,4.20969,4.20444,4.2084,5630000.0
2009-09-25 20:59:00,4.21009,4.21114,4.20531,4.21057,5260000.0
2009-09-25 21:00:00,4.20554,4.20915,4.19913,4.20831,6750000.0
2009-09-25 21:01:00,4.2044,4.20833,4.1973,4.20833,4880000.0
2009-09-25 21:02:00,4.20561,4.21321,4.20561,4.21033,6000000.0
2009-09-25 21:03:00,4.20536,4.20838,4.20181,4.20805,6000000.0
2009-09-25 21:04:00,4.20894,4.2099,4.20323,4.20906,6750000.0
2009-09-25 21:05:00,4.20855,4.20977,4.20016,4.20834,7880000.0
2009-09-25 21:06:00,4.20799,4.21164,4.20289,4.20747,5270000.0
2009-09-25 21:07:00,4.20578,4.20932,4.20474,4.20926,4510000.0
2009-09-25 21:08:00,4.20995,4.20995,4.20625,4.20892,5630000.0
2009-09-25 21:09:00,4.209,4.21048,4.20649,4.20915,5250000.0
2009-09-25 21:10:00,4.20842,4.2087,4.20358,4.20799,5260000.0
2009-09-25 21:11:00,4.20532,4.20843,4.19946,4.20791,5260000.0
2009-09-25 21:12:00,4.2075,4.20897,4.19965,4.19965,6380000.0
2009-09-25 21:13:00,4.2068,4.20845,4.20351,4.20658,6010000.0
2009-09-25 21:14:00,4.20998,4.21105,4.20537,4.20537,7880000.0
2009-09-25 21:15:00,4.20228,4.21415,4.20228,4.20802,6380000.0
2009-09-25 21:16:00,4.19998,4.21411,4.19998,4.21016,7880000.0
2009-09-25 21:17:00,4.20987,4.21084,4.20123,4.21025,7130000.0
2009-09-25 21:18:00,4.2062,4.20845,4.19746,4.19916,5260000.0
2009-09-25 21:19:00,4.20801,4.20959,4.2037,4.20847,4880000.0
2009-09-25 21:20:00,4.20204,4.21269,4.20204,4.20918,6760000.0
2009-09-25 21:21:00,4.19942,4.21024,4.19942,4.20597,6760000.0
2009-09-25 21:22:00,4.20437,4.2094,4.202,4.20276,5630000.0
2009-09-25 21:23:00,4.20695,4.20881,4.19931,4.20769,6000000.0
2009-09-25 21:24:00,4.20738,4.20878,4.20273,4.20273,7880000.0
2009-09-25 21:25:00,4.20731,4.20962,4.19996,4.2039,7500000.0
2009-09-25 21:26:00,4.20894,4.20894,4.20247,4.20375,5630000.0
2009-09-25 21:27:00,4.2085,4.20973,4.20458,4.20826,7140000.0
2009-09-25 21:28:00,4.19982,4.2094,4.19982,4.20818,5630000.0
2009-09-25 21:29:00,4.20787,4.20842,4.20112,4.20251,6380000.0
2009-09-25 21:30:00,4.19778,4.21443,4.19778,4.2035,7890000.0
2009-09-25 21:31:00,4.20533,4.20609,4.19722,4.20157,5250000.0
2009-09-25 21:32:00,4.20649,4.20649,4.19372,4.19783,6760000.0
2009-09-25 21:33:00,4.20493,4.20618,4.20061,4.20426,4890000.0
2009-09-25 21:34:00,4.20504,4.20774,4.19613,4.19613,4130000.0
2009-09-25 21:35:00,4.20175,4.20411,4.19842,4.19842,6760000.0
2009-09-25 21:36:00,4.20487,4.2085,4.1978,4.20021,7510000.0
2009-09-25 21:37:00,4.20233,4.20705,4.20069,4.20069,6750000.0
2009-09-25 21:38:00,4.20064,4.20563,4.19604,4.20102,7130000.0
2009-09-25 21:39:00,4.20454,4.20576,4.19587,4.20444,4880000.0
2009-09-25 21:40:00,4.20468,4.20752,4.19804,4.2075,6000000.0
2009-09-25 21:41:00,4.20485,4.20675,4.20261,4.20609,5250000.0
2009-09-25 21:42:00,4.20661,4.20829,4.2004,4.20316,5640000.0
2009-09-25 21:43:00,4.20605,4.20605,4.19478,4.20303,7880000.0
2009-09-25 21:44:00,4.20324,4.20688,4.20258,4.20258,4140000.0
2009-09-25 21:45:00,4.19952,4.21202,4.19952,4.2052,10500000.0
2009-09-25 21:46:00,4.19872,4.20935,4.19872,4.20436,5640000.0
2009-09-25 21:47:00,4.20541,4.20563,4.19475,4.20522,7500000.0
2009-09-25 21:48:00,4.19999,4.20609,4.19993,4.20609,5630000.0
2009-09-25 21:49:00,4.20395,4.20589,4.19444,4.20506,5250000.0
2009-09-25 21:50:00,4.20329,4.21032,4.20329,4.20581,7140000.0
2009-09-25 21:51:00,4.20613,4.20888,4.19719,4.19719,4880000.0
2009-09-25 21:52:00,4.20621,4.20729,4.19492,4.20423,6750000.0
2009-09-25 21:53:00,4.20615,4.20888,4.19919,4.20868,6390000.0
2009-09-25 21:54:00,4.21054,4.21054,4.19849,4.20913,6380000.0
2009-09-25 21:55:00,4.20629,4.20855,4.20414,4.20832,6000000.0
2009-09-25 21:56:00,4.20111,4.20842,4.19714,4.20727,4880000.0
2009-09-25 21:57:00,4.20219,4.20979,4.19812,4.2055,7130000.0
2009-09-25 21:58:00,4.20781,4.20906,4.20359,4.2071,5250000.0
2009-09-25 21:59:00,4.21008,4.21008,4.1996,4.1996,6010000.0
2009-09-25 22:00:00,4.21224,4.21224,4.20107,4.20107,5260000.0
2009-09-25 22:01:00,4.19799,4.20904,4.19799,4.20576,6000000.0
2009-09-25 22:02:00,4.20513,4.20894,4.19984,4.19984,7130000.0
2009-09-25 22:03:00,4.20366,4.21051,4.20062,4.20999,5630000.0
2009-09-25 22:04:00,4.20616,4.21179,4.20181,4.20956,5630000.0
2009-09-25 22:06:00,4.20851,4.20851,4.19703,4.20371,5260000.0
2009-09-25 22:07:00,4.20869,4.21041,4.20072,4.20607,7500000.0
2009-09-25 22:08:00,4.20575,4.21018,4.19944,4.19944,7880000.0
2009-09-25 22:09:00,4.2089,4.21057,4.19788,4.21057,6380000.0
2009-09-25 22:10:00,4.20889,4.20927,4.20399,4.20927,5250000.0
2009-09-25 22:11:00,4.20379,4.20996,4.19834,4.20545,7500000.0
2009-09-25 22:12:00,4.202,4.21143,4.202,4.21143,6000000.0
2009-09-25 22:13:00,4.21217,4.21224,4.19747,4.21033,8630000.0
2009-09-25 22:14:00,4.21025,4.2114,4.20624,4.2114,5260000.0
2009-09-25 22:15:00,4.21404,4.21404,4.20417,4.20417,5630000.0
2009-09-25 22:16:00,4.21075,4.21265,4.20708,4.21086,6380000.0
2009-09-25 22:17:00,4.2103,4.21485,4.20408,4.21262,6000000.0
2009-09-25 22:18:00,4.21079,4.21155,4.20681,4.21126,6000000.0
2009-09-25 22:19:00,4.2087,4.21142,4.20411,4.20703,6750000.0
2009-09-25 22:20:00,4.21138,4.21336,4.20274,4.20274,7130000.0
2009-09-25 22:21:00,4.2132,4.21379,4.2027,4.20916,7880000.0
2009-09-25 22:22:00,4.21237,4.21237,4.20321,4.21019,6750000.0
2009-09-25 22:23:00,4.21146,4.21252,4.20329,4.21059,7130000.0
2009-09-25 22:24:00,4.20743,4.21268,4.20743,4.21268,6750000.0
2009-09-25 22:25:00,4.21131,4.21269,4.20664,4.20884,4510000.0
2009-09-25 22:26:00,4.2112,4.21294,4.2078,4.21242,5250000.0
2009-09-25 22:27:00,4.20989,4.21382,4.20989,4.21264,5630000.0
2009-09-25 22:28:00,4.21221,4.21279,4.20674,4.21101,5630000.0
2009-09-25 22:29:00,4.21298,4.21431,4.208,4.21404,7130000.0
2009-09-25 22:30:00,4.21395,4.21544,4.20628,4.21363,6380000.0
2009-09-25 22:31:00,4.20987,4.2145,4.20451,4.21226,4880000.0
2009-09-25 22:32:00,4.21448,4.2153,4.20514,4.2153,5260000.0
2009-09-25 22:33:00,4.2131,4.21549,4.20981,4.20997,7500000.0
2009-09-25 22:34:00,4.20277,4.21566,4.20277,4.21566,6750000.0
2009-09-25 22:35:00,4.21356,4.21553,4.21096,4.2136,5630000.0
2009-09-25 22:36:00,4.21413,4.21606,4.20943,4.21316,5250000.0
2009-09-25 22:37:00,4.21024,4.21428,4.20749,4.21411,5250000.0
2009-09-25 22:38:00,4.21405,4.21517,4.21102,4.21517,5250000.0
2009-09-25 22:39:00,4.21534,4.21534,4.21027,4.21056,4880000.0
2009-09-25 22:40:00,4.20587,4.21476,4.20517,4.21476,6760000.0
2009-09-25 22:41:00,4.20462,4.21476,4.20462,4.21385,6750000.0
2009-09-25 22:42:00,4.20351,4.21306,4.20351,4.20995,6010000.0
2009-09-25 22:43:00,4.21481,4.2174,4.21033,4.21541,5630000.0
2009-09-25 22:44:00,4.2048,4.21266,4.20456,4.2107,6000000.0
2009-09-25 22:45:00,4.20855,4.21927,4.20855,4.21029,9380000.0
2009-09-25 22:46:00,4.21292,4.21471,4.20985,4.2124,5630000.0
2009-09-25 22:47:00,4.21156,4.21463,4.20928,4.21463,7130000.0
2009-09-25 22:48:00,4.20359,4.21327,4.20337,4.20967,6010000.0
2009-09-25 22:49:00,4.2027,4.21262,4.2027,4.21134,6000000.0
2009-09-25 22:50:00,4.21091,4.21242,4.20182,4.21042,5630000.0
2009-09-25 22:51:00,4.21026,4.21181,4.20705,4.20757,7130000.0
2009-09-25 22:52:00,4.2104,4.21347,4.20281,4.21229,6750000.0
2009-09-25 22:53:00,4.20866,4.21288,4.20365,4.21096,6750000.0
2009-09-25 22:54:00,4.2069,4.2069,4.19785,4.20293,7880000.0
2009-09-25 22:55:00,4.20188,4.21043,4.20188,4.20353,7880000.0
2009-09-25 22:56:00,4.20115,4.20491,4.19678,4.19678,4130000.0
2009-09-25 22:57:00,4.2022,4.20744,4.2022,4.20744,2250000.0
2009-09-25 22:58:00,4.20657,4.20687,4.20185,4.20415,6000000.0
2009-09-25 22:59:00,4.19845,4.21008,4.19845,4.20646,6000000.0
2009-09-27 23:00:00,4.19724,4.20228,4.19241,4.1993,7500000.0
2009-09-27 23:01:00,4.20274,4.20281,4.20022,4.20119,7130000.0
2009-09-27 23:02:00,4.20117,4.20434,4.19806,4.20434,6000000.0
2009-09-27 23:03:00,4.19985,4.20357,4.19985,4.20357,4510000.0
2009-09-27 23:04:00,4.20352,4.20375,4.19648,4.2035,4510000.0
2009-09-27 23:05:00,4.20314,4.20519,4.19526,4.20163,5250000.0
2009-09-27 23:06:00,4.2001,4.2019,4.18943,4.2019,5630000.0
2009-09-27 23:07:00,4.19392,4.20376,4.19392,4.20322,7500000.0
2009-09-27 23:08:00,4.20016,4.20016,4.19443,4.19501,6010000.0
2009-09-27 23:13:00,4.20128,4.20251,4.19616,4.1978,5250000.0
2009-09-27 23:14:00,4.19812,4.1996,4.18851,4.19959,5250000.0
2009-09-27 23:15:00,4.2038,4.2038,4.19767,4.20194,5260000.0
2009-09-27 23:16:00,4.2023,4.20266,4.19326,4.20266,6000000.0
2009-09-27 23:17:00,4.20323,4.20553,4.19733,4.2011,5630000.0
2009-09-27 23:18:00,4.19837,4.20441,4.19434,4.20129,5630000.0
2009-09-27 23:19:00,4.19737,4.20178,4.19172,4.19857,5250000.0
2009-09-27 23:21:00,4.20013,4.20115,4.19909,4.20115,3000000.0
2009-09-27 23:22:00,4.20092,4.20135,4.19624,4.19624,2250000.0
2009-09-27 23:23:00,4.20131,4.20384,4.19075,4.20384,6010000.0
2009-09-27 23:24:00,4.1972,4.20416,4.1972,4.2026,6010000.0
2009-09-27 23:25:00,4.19818,4.20352,4.19818,4.20352,1130000.0
2009-09-27 23:26:00,4.20107,4.20169,4.19143,4.20136,6760000.0
2009-09-27 23:28:00,4.20032,4.20032,4.19396,4.19396,1500000.0
2009-09-27 23:29:00,4.19725,4.20287,4.19725,4.20287,5250000.0
2009-09-27 23:30:00,4.20491,4.20491,4.19771,4.1996,6000000.0
2009-09-27 23:32:00,4.19562,4.20012,4.19072,4.19504,5630000.0
2009-09-27 23:34:00,4.19931,4.20272,4.18948,4.20247,7130000.0
2009-09-27 23:35:00,4.19976,4.2059,4.19867,4.2059,7140000.0
2009-09-27 23:36:00,4.20442,4.20662,4.19993,4.20622,4130000.0
2009-09-27 23:37:00,4.20438,4.20438,4.19902,4.19922,4880000.0
2009-09-27 23:39:00,4.20042,4.20337,4.19653,4.20244,9400000.0
2009-09-27 23:41:00,4.19042,4.20386,4.19042,4.20243,9770000.0
2009-09-27 23:42:00,4.19641,4.20418,4.19641,4.19867,8630000.0
2009-09-27 23:43:00,4.19835,4.20428,4.19835,4.20355,3380000.0
2009-09-27 23:44:00,4.19526,4.2045,4.19526,4.20247,5260000.0
2009-09-27 23:45:00,4.20346,4.20346,4.1976,4.19774,7130000.0
2009-09-27 23:46:00,4.20318,4.20318,4.19135,4.20109,4880000.0
2009-09-27 23:47:00,4.20424,4.20424,4.19388,4.20279,7140000.0
2009-09-27 23:48:00,4.19651,4.20184,4.19246,4.19667,5260000.0
2009-09-27 23:49:00,4.20391,4.20466,4.19972,4.20384,5640000.0
2009-09-27 23:50:00,4.19596,4.20231,4.19242,4.2019,6010000.0
2009-09-27 23:51:00,4.20292,4.20464,4.1961,4.19885,5250000.0
2009-09-27 23:52:00,4.20269,4.20269,4.19167,4.19884,6000000.0
2009-09-27 23:53:00,4.19052,4.20112,4.18888,4.20112,9380000.0
2009-09-27 23:55:00,4.20038,4.20628,4.19478,4.19478,7510000.0
2009-09-27 23:56:00,4.20256,4.20433,4.19457,4.20433,6380000.0
2009-09-27 23:57:00,4.20197,4.20258,4.19841,4.20258,6000000.0
2009-09-27 23:59:00,4.20114,4.20387,4.20057,4.20057,3760000.0
2009-09-28 00:00:00,4.20441,4.20441,4.1973,4.20107,4510000.0
2009-09-28 00:01:00,4.20057,4.20437,4.20024,4.20432,5630000.0
2009-09-28 00:02:00,4.20425,4.20425,4.19903,4.19903,7500000.0
2009-09-28 00:03:00,4.20094,4.20423,4.19905,4.20263,5260000.0
2009-09-28 00:04:00,4.20385,4.20385,4.19208,4.20323,7130000.0
2009-09-28 00:05:00,4.20252,4.20399,4.19446,4.20327,5640000.0
2009-09-28 00:06:00,4.19871,4.20337,4.19599,4.20337,4880000.0
2009-09-28 00:08:00,4.20255,4.20544,4.19583,4.20143,6000000.0
2009-09-28 00:09:00,4.19182,4.20171,4.19182,4.19588,7880000.0
2009-09-28 00:10:00,4.1909,4.20239,4.19084,4.20239,6000000.0
2009-09-28 00:11:00,4.20427,4.20427,4.1937,4.1988,6770000.0
2009-09-28 00:12:00,4.20426,4.20426,4.20004,4.20371,4880000.0
2009-09-28 00:13:00,4.20169,4.20485,4.19436,4.20439,4140000.0
2009-09-28 00:14:00,4.20437,4.20487,4.19914,4.19914,5250000.0
2009-09-28 00:15:00,4.20051,4.208,4.19658,4.20241,9010000.0
2009-09-28 00:16:00,4.19369,4.20333,4.19369,4.20223,6000000.0
2009-09-28 00:17:00,4.20342,4.2046,4.19759,4.2023,5630000.0
2009-09-28 00:18:00,4.20496,4.20496,4.19694,4.20318,7510000.0
2009-09-28 00:19:00,4.20088,4.20537,4.19565,4.20313,5630000.0
2009-09-28 00:20:00,4.20332,4.20332,4.19477,4.19839,4510000.0
2009-09-28 00:21:00,4.20378,4.20887,4.19659,4.19769,7130000.0
2009-09-28 00:22:00,4.19988,4.20391,4.19194,4.19826,6750000.0
2009-09-28 00:23:00,4.20129,4.20451,4.19381,4.19381,7500000.0
2009-09-28 00:24:00,4.19545,4.20406,4.19545,4.20406,7130000.0
2009-09-28 00:25:00,4.19877,4.20363,4.1978,4.20363,6380000.0
2009-09-28 00:26:00,4.20205,4.20362,4.19886,4.20028,6380000.0
2009-09-28 00:28:00,4.20297,4.20565,4.1963,4.20497,4890000.0
2009-09-28 00:29:00,4.19941,4.2043,4.19941,4.20233,5630000.0
2009-09-28 00:30:00,4.20499,4.20499,4.20065,4.20316,6390000.0
2009-09-28 00:31:00,4.19402,4.20429,4.19402,4.20429,6010000.0
2009-09-28 00:32:00,4.19529,4.20762,4.19471,4.20648,6010000.0
2009-09-28 00:33:00,4.20411,4.20411,4.19768,4.19768,7880000.0
2009-09-28 00:34:00,4.20547,4.20547,4.19984,4.19984,5260000.0
2009-09-28 00:35:00,4.19987,4.20224,4.18983,4.20224,6380000.0
2009-09-28 00:36:00,4.19937,4.20536,4.19645,4.20466,5250000.0
2009-09-28 00:37:00,4.19836,4.20167,4.19836,4.19866,1510000.0
2009-09-28 00:38:00,4.20322,4.20322,4.19834,4.2014,4890000.0
2009-09-28 00:39:00,4.20095,4.20304,4.19671,4.20248,6390000.0
2009-09-28 00:40:00,4.19606,4.2036,4.19606,4.2036,5630000.0
2009-09-28 00:41:00,4.20419,4.20419,4.19562,4.20387,6010000.0
2009-09-28 00:43:00,4.20274,4.20328,4.1972,4.19743,4880000.0
2009-09-28 00:44:00,4.19742,4.20322,4.19742,4.20041,3010000.0
2009-09-28 00:45:00,4.19857,4.20955,4.19857,4.20231,6010000.0
2009-09-28 00:46:00,4.20124,4.204,4.19344,4.20364,5630000.0
2009-09-28 00:47:00,4.20354,4.20658,4.19591,4.20476,4880000.0
2009-09-28 00:48:00,4.19539,4.20453,4.19539,4.20401,5630000.0
2009-09-28 00:49:00,4.19583,4.20436,4.19583,4.20035,7130000.0
2009-09-28 00:50:00,4.19973,4.20598,4.19973,4.2004,4890000.0
2009-09-28 00:51:00,4.20002,4.20525,4.19417,4.20487,4510000.0
2009-09-28 00:52:00,4.2026,4.20335,4.1976,4.19853,4880000.0
2009-09-28 00:53:00,4.20014,4.20309,4.19426,4.20262,6000000.0
2009-09-28 00:55:00,4.1959,4.20172,4.1959,4.19796,4880000.0
2009-09-28 00:56:00,4.20024,4.20241,4.19113,4.20169,5250000.0
2009-09-28 00:57:00,4.20253,4.20573,4.19555,4.19947,8250000.0
2009-09-28 00:58:00,4.20491,4.20491,4.19762,4.19762,5630000.0
2009-09-28 00:59:00,4.20409,4.20483,4.19781,4.20321,5630000.0
2009-09-28 01:00:00,4.19684,4.20684,4.19684,4.20188,8250000.0
2009-09-28 01:01:00,4.19609,4.20104,4.19609,4.19899,6000000.0
2009-09-28 01:02:00,4.19817,4.20262,4.19334,4.20241,5260000.0
2009-09-28 01:04:00,4.19547,4.20525,4.19547,4.19978,4880000.0
2009-09-28 01:05:00,4.20386,4.20419,4.19362,4.19883,7880000.0
2009-09-28 01:06:00,4.20415,4.20514,4.19968,4.20315,5250000.0
2009-09-28 01:07:00,4.20238,4.2044,4.20004,4.2036,5630000.0
2009-09-28 01:08:00,4.19967,4.20469,4.19833,4.20447,8260000.0
2009-09-28 01:09:00,4.20051,4.20466,4.19465,4.20095,6750000.0
2009-09-28 01:10:00,4.20008,4.20366,4.19748,4.20273,4880000.0
2009-09-28 01:11:00,4.20255,4.20255,4.19102,4.19958,7890000.0
2009-09-28 01:12:00,4.20448,4.20448,4.19512,4.19976,6000000.0
2009-09-28 01:13:00,4.19645,4.20279,4.19213,4.19806,6380000.0
2009-09-28 01:14:00,4.19254,4.2038,4.19254,4.2038,7500000.0
2009-09-28 01:15:00,4.20096,4.20403,4.20016,4.20403,3750000.0
2009-09-28 01:16:00,4.20035,4.20661,4.19726,4.20117,6750000.0
2009-09-28 01:17:00,4.20293,4.20407,4.19539,4.20285,7510000.0
2009-09-28 01:18:00,4.19864,4.20312,4.19737,4.20192,8630000.0
2009-09-28 01:19:00,4.20208,4.20546,4.19503,4.20422,7130000.0
2009-09-28 01:20:00,4.20261,4.20503,4.19999,4.20503,5630000.0
2009-09-28 01:21:00,4.19878,4.20381,4.19448,4.20381,5260000.0
2009-09-28 01:22:00,4.1981,4.20452,4.19289,4.19887,7130000.0
2009-09-28 01:23:00,4.19967,4.20453,4.19604,4.20029,6380000.0
2009-09-28 01:24:00,4.2037,4.20403,4.19841,4.2025,5250000.0
2009-09-28 01:25:00,4.1986,4.20323,4.19223,4.19974,9010000.0
2009-09-28 01:26:00,4.20539,4.20539,4.19879,4.20016,7140000.0
2009-09-28 01:27:00,4.1997,4.20512,4.19688,4.20512,4140000.0
2009-09-28 01:28:00,4.20365,4.20536,4.20069,4.2048,5250000.0
2009-09-28 01:29:00,4.20238,4.20442,4.19461,4.20442,7510000.0
2009-09-28 01:30:00,4.20474,4.20633,4.20029,4.20325,7130000.0
2009-09-28 01:31:00,4.20512,4.20541,4.20149,4.20299,4510000.0
2009-09-28 01:32:00,4.20319,4.20458,4.19459,4.20129,4510000.0
2009-09-28 01:33:00,4.19976,4.20514,4.19976,4.20421,5250000.0
2009-09-28 01:34:00,4.20224,4.20549,4.19559,4.19903,6000000.0
2009-09-28 01:35:00,4.20381,4.20555,4.1999,4.20429,6020000.0
2009-09-28 01:36:00,4.19937,4.20334,4.19328,4.1957,4880000.0
2009-09-28 01:37:00,4.19141,4.19625,4.18611,4.18611,4880000.0
2009-09-28 01:38:00,4.19247,4.19331,4.1858,4.18846,5260000.0
2009-09-28 01:39:00,4.19007,4.19381,4.18822,4.1888,6010000.0
2009-09-28 01:40:00,4.19041,4.19457,4.19039,4.19041,5630000.0
2009-09-28 01:41:00,4.18908,4.19362,4.18528,4.18752,7500000.0
2009-09-28 01:42:00,4.18934,4.19504,4.18566,4.19442,5630000.0
2009-09-28 01:43:00,4.18921,4.19473,4.18821,4.19473,4140000.0
2009-09-28 01:44:00,4.19073,4.19697,4.1904,4.19258,6010000.0
2009-09-28 01:45:00,4.19386,4.19386,4.18258,4.18996,15770000.0
2009-09-28 01:46:00,4.19104,4.19675,4.18914,4.19474,6760000.0
2009-09-28 01:47:00,4.19279,4.19487,4.18942,4.19487,6000000.0
2009-09-28 01:48:00,4.19535,4.19603,4.18623,4.1932,8250000.0
2009-09-28 01:49:00,4.1877,4.18993,4.18375,4.18993,6380000.0
2009-09-28 01:50:00,4.19106,4.19537,4.18781,4.19092,7880000.0
2009-09-28 01:51:00,4.18803,4.19457,4.18793,4.18793,7880000.0
2009-09-28 01:52:00,4.19267,4.19516,4.18885,4.19516,5260000.0
2009-09-28 01:53:00,4.1937,4.19543,4.18559,4.19467,9770000.0
2009-09-28 01:54:00,4.19401,4.19401,4.1823,4.19398,9380000.0
2009-09-28 01:55:00,4.19634,4.19921,4.18727,4.19569,7130000.0
2009-09-28 01:56:00,4.19527,4.19844,4.19181,4.19427,6030000.0
2009-09-28 01:57:00,4.19602,4.19607,4.19068,4.19335,7130000.0
2009-09-28 01:58:00,4.19147,4.19571,4.19075,4.19571,4880000.0
2009-09-28 02:01:00,4.19582,4.19582,4.19073,4.19141,4880000.0
2009-09-28 02:02:00,4.19304,4.1965,4.19085,4.19644,7130000.0
2009-09-28 02:03:00,4.19258,4.19525,4.188,4.19484,7510000.0
2009-09-28 02:04:00,4.19528,4.19694,4.18724,4.19628,7500000.0
2009-09-28 02:05:00,4.19383,4.19545,4.18527,4.19545,8640000.0
2009-09-28 02:06:00,4.20114,4.20114,4.19113,4.20014,10880000.0
2009-09-28 02:07:00,4.20235,4.20254,4.1978,4.20207,5630000.0
2009-09-28 02:08:00,4.19503,4.20286,4.19503,4.19786,7890000.0
2009-09-28 02:09:00,4.19812,4.20257,4.19461,4.19817,8250000.0
2009-09-28 02:10:00,4.19702,4.19852,4.19301,4.19715,6380000.0
2009-09-28 02:11:00,4.19898,4.20192,4.19184,4.20167,7510000.0
2009-09-28 02:12:00,4.20053,4.20088,4.19556,4.20088,5630000.0
2009-09-28 02:13:00,4.20125,4.20125,4.19378,4.19678,6760000.0
2009-09-28 02:14:00,4.19867,4.20291,4.19302,4.20113,16510000.0
2009-09-28 02:15:00,4.1995,4.20247,4.19671,4.19731,6390000.0
2009-09-28 02:16:00,4.20002,4.20173,4.19557,4.19678,5250000.0
2009-09-28 02:18:00,4.19318,4.19959,4.19272,4.19597,6390000.0
2009-09-28 02:19:00,4.1978,4.20206,4.19752,4.19786,5260000.0
2009-09-28 02:20:00,4.19744,4.20266,4.19744,4.19861,6380000.0
2009-09-28 02:21:00,4.19672,4.20112,4.19449,4.20024,5630000.0
2009-09-28 02:22:00,4.19273,4.20316,4.19273,4.19904,5250000.0
2009-09-28 02:23:00,4.20006,4.20006,4.19523,4.19604,5250000.0
2009-09-28 02:24:00,4.20135,4.20257,4.19682,4.20138,6390000.0
2009-09-28 02:25:00,4.19374,4.20049,4.18867,4.20039,5260000.0
2009-09-28 02:26:00,4.20202,4.20279,4.1975,4.1975,5250000.0
2009-09-28 02:27:00,4.19883,4.20087,4.19168,4.19969,4880000.0
2009-09-28 02:28:00,4.2003,4.20221,4.19832,4.20128,4510000.0
2009-09-28 02:29:00,4.20007,4.2023,4.19659,4.20089,6760000.0
2009-09-28 02:30:00,4.20267,4.20267,4.19004,4.20116,7510000.0
2009-09-28 02:31:00,4.20187,4.20254,4.19781,4.20069,4510000.0
2009-09-28 02:32:00,4.20218,4.20218,4.19353,4.19724,4510000.0
2009-09-28 02:33:00,4.19649,4.20187,4.19403,4.20187,7140000.0
2009-09-28 02:34:00,4.19503,4.2012,4.19088,4.19674,8640000.0
2009-09-28 02:35:00,4.2003,4.2019,4.19627,4.20154,4880000.0
2009-09-28 02:36:00,4.19927,4.20453,4.19583,4.19832,5640000.0
2009-09-28 02:37:00,4.19746,4.20277,4.19153,4.19807,6020000.0
2009-09-28 02:38:00,4.2011,4.202,4.19228,4.19673,5260000.0
2009-09-28 02:39:00,4.20295,4.20295,4.19712,4.20291,5630000.0
2009-09-28 02:40:00,4.20195,4.20277,4.19281,4.19983,6390000.0
2009-09-28 02:41:00,4.20018,4.20262,4.19688,4.19688,8260000.0
2009-09-28 02:42:00,4.20171,4.20251,4.19412,4.20162,6400000.0
2009-09-28 02:43:00,4.19698,4.20115,4.19361,4.19523,4130000.0
2009-09-28 02:44:00,4.20124,4.20124,4.19607,4.19634,3750000.0
2009-09-28 02:45:00,4.20253,4.20253,4.19034,4.19034,6390000.0
2009-09-28 02:46:00,4.19722,4.20551,4.19214,4.19862,6380000.0
2009-09-28 02:47:00,4.19717,4.20269,4.19367,4.20269,6010000.0
2009-09-28 02:48:00,4.19884,4.202,4.19066,4.20022,8250000.0
2009-09-28 02:49:00,4.20015,4.20207,4.19631,4.19798,4880000.0
2009-09-28 02:50:00,4.19816,4.20334,4.19314,4.20072,6010000.0
2009-09-28 02:51:00,4.20198,4.20414,4.19756,4.19756,8250000.0
2009-09-28 02:52:00,4.20125,4.20125,4.19611,4.20005,6000000.0
2009-09-28 02:53:00,4.20028,4.2018,4.19605,4.2018,4510000.0
2009-09-28 02:54:00,4.19809,4.20288,4.19283,4.20217,8250000.0
2009-09-28 02:55:00,4.19655,4.20196,4.1938,4.19429,5250000.0
2009-09-28 02:56:00,4.19577,4.20069,4.19035,4.20068,5630000.0
2009-09-28 02:57:00,4.19955,4.19955,4.18871,4.19708,6000000.0
2009-09-28 02:58:00,4.1961,4.20084,4.19408,4.1946,5630000.0
2009-09-28 02:59:00,4.19873,4.20087,4.19207,4.19207,7510000.0
2009-09-28 03:00:00,4.20196,4.20338,4.19563,4.20181,6000000.0
2009-09-28 03:01:00,4.19553,4.20246,4.19553,4.20246,5630000.0
2009-09-28 03:02:00,4.19699,4.20191,4.19206,4.19965,7140000.0
2009-09-28 03:03:00,4.19852,4.20075,4.19137,4.19791,4880000.0
2009-09-28 03:04:00,4.19704,4.20167,4.19586,4.19586,4510000.0
2009-09-28 03:05:00,4.19558,4.20146,4.1918,4.19664,6390000.0
2009-09-28 03:06:00,4.19775,4.20147,4.19012,4.20041,5630000.0
2009-09-28 03:07:00,4.19648,4.20182,4.19503,4.20018,5250000.0
2009-09-28 03:08:00,4.20044,4.20044,4.18705,4.19667,4130000.0
2009-09-28 03:09:00,4.19683,4.20178,4.19648,4.19648,5630000.0
2009-09-28 03:10:00,4.19918,4.20266,4.19377,4.19377,6020000.0
2009-09-28 03:11:00,4.20278,4.20387,4.19354,4.19354,5260000.0
2009-09-28 03:12:00,4.20206,4.20238,4.19298,4.20089,4880000.0
2009-09-28 03:13:00,4.20093,4.20147,4.19271,4.20147,5630000.0
2009-09-28 03:14:00,4.19755,4.20299,4.19261,4.19261,6010000.0
2009-09-28 03:15:00,4.19896,4.20065,4.19605,4.19605,3010000.0
2009-09-28 03:16:00,4.19462,4.20115,4.19462,4.20032,4510000.0
2009-09-28 03:17:00,4.19998,4.20042,4.19007,4.20042,6750000.0
2009-09-28 03:18:00,4.20179,4.20181,4.19308,4.20181,6010000.0
2009-09-28 03:19:00,4.20173,4.20235,4.1969,4.1969,5260000.0
2009-09-28 03:20:00,4.20005,4.202,4.19568,4.19994,6760000.0
2009-09-28 03:21:00,4.19606,4.20219,4.19438,4.20219,4890000.0
2009-09-28 03:22:00,4.19655,4.19919,4.19616,4.19616,1880000.0
2009-09-28 03:23:00,4.20206,4.20252,4.19423,4.19762,4140000.0
2009-09-28 03:24:00,4.20155,4.20155,4.19016,4.20036,3380000.0
2009-09-28 03:25:00,4.19778,4.20398,4.19778,4.2039,5630000.0
2009-09-28 03:26:00,4.19485,4.20158,4.19485,4.20158,7140000.0
2009-09-28 03:27:00,4.20325,4.20511,4.19509,4.19509,6750000.0
2009-09-28 03:28:00,4.2042,4.2042,4.19295,4.19295,6010000.0
2009-09-28 03:29:00,4.20145,4.20179,4.19766,4.20179,6390000.0
2009-09-28 03:30:00,4.20184,4.20281,4.1976,4.1976,4890000.0
2009-09-28 03:31:00,4.20134,4.20253,4.19147,4.20253,4890000.0
2009-09-28 03:32:00,4.20211,4.20252,4.1975,4.20215,4890000.0
2009-09-28 03:33:00,4.19821,4.20161,4.19671,4.19944,6750000.0
2009-09-28 03:34:00,4.20066,4.20066,4.19541,4.19636,6380000.0
2009-09-28 03:35:00,4.20266,4.20266,4.19694,4.19694,6390000.0
2009-09-28 03:36:00,4.19051,4.20037,4.19051,4.19927,7130000.0
2009-09-28 03:37:00,4.19893,4.20663,4.19163,4.19944,6380000.0
2009-09-28 03:38:00,4.19183,4.20305,4.19183,4.20293,7500000.0
2009-09-28 03:39:00,4.19686,4.20101,4.19191,4.20101,4880000.0
2009-09-28 03:40:00,4.19978,4.2021,4.19251,4.19844,6000000.0
2009-09-28 03:41:00,4.20381,4.20381,4.19591,4.20318,7880000.0
2009-09-28 03:42:00,4.19866,4.20338,4.19652,4.20026,5630000.0
2009-09-28 03:43:00,4.20087,4.20155,4.1922,4.1922,5630000.0
2009-09-28 03:44:00,4.19879,4.20206,4.19132,4.19546,9010000.0
2009-09-28 03:45:00,4.19796,4.20329,4.19796,4.20259,4510000.0
2009-09-28 03:46:00,4.20178,4.20178,4.19071,4.19973,4880000.0
2009-09-28 03:47:00,4.20186,4.20249,4.19815,4.20249,5250000.0
2009-09-28 03:48:00,4.19838,4.2052,4.19625,4.20362,7880000.0
2009-09-28 03:49:00,4.19817,4.19917,4.18972,4.18972,5260000.0
2009-09-28 03:50:00,4.19588,4.20065,4.19181,4.19181,7880000.0
2009-09-28 03:51:00,4.19849,4.20228,4.19317,4.20145,4890000.0
2009-09-28 03:52:00,4.20198,4.20198,4.19538,4.20144,6760000.0
2009-09-28 03:53:00,4.20177,4.2018,4.19721,4.20012,4510000.0
2009-09-28 03:54:00,4.20115,4.20202,4.19261,4.20101,6380000.0
2009-09-28 03:55:00,4.20371,4.20425,4.19256,4.20252,6390000.0
2009-09-28 03:56:00,4.20173,4.20374,4.19858,4.20025,5630000.0
2009-09-28 03:57:00,4.19778,4.20282,4.197,4.20276,7130000.0
2009-09-28 03:58:00,4.20133,4.20133,4.19571,4.19571,5260000.0
2009-09-28 03:59:00,4.20193,4.20193,4.1948,4.20097,4510000.0
2009-09-28 04:00:00,4.19877,4.20231,4.19877,4.20104,4130000.0
2009-09-28 04:01:00,4.2009,4.20412,4.19381,4.1966,6760000.0
2009-09-28 04:02:00,4.20006,4.20176,4.19421,4.20176,5260000.0
2009-09-28 04:03:00,4.20247,4.20247,4.19264,4.20037,6010000.0
2009-09-28 04:04:00,4.19182,4.20055,4.19182,4.19972,7880000.0
2009-09-28 04:06:00,4.20212,4.20467,4.19351,4.19351,9010000.0
2009-09-28 04:07:00,4.19717,4.20168,4.19124,4.19892,6000000.0
2009-09-28 04:08:00,4.19518,4.20147,4.19124,4.20147,5250000.0
2009-09-28 04:09:00,4.19954,4.19978,4.18896,4.19532,6010000.0
2009-09-28 04:10:00,4.20129,4.20225,4.19728,4.20142,6380000.0
2009-09-28 04:11:00,4.19585,4.20161,4.19283,4.19715,5630000.0
2009-09-28 04:12:00,4.20089,4.20245,4.19282,4.20245,6390000.0
2009-09-28 04:13:00,4.20092,4.2022,4.19303,4.20219,5250000.0
2009-09-28 04:14:00,4.19585,4.20115,4.19557,4.19991,7130000.0
2009-09-28 04:15:00,4.20092,4.20152,4.19104,4.19104,6000000.0
2009-09-28 04:17:00,4.19374,4.20024,4.19265,4.19603,8630000.0
2009-09-28 04:18:00,4.20223,4.20223,4.1896,4.1896,11270000.0
2009-09-28 04:19:00,4.20165,4.20319,4.19266,4.20205,11630000.0
2009-09-28 04:20:00,4.20166,4.20279,4.19706,4.2009,10140000.0
2009-09-28 04:21:00,4.19441,4.20194,4.19441,4.20106,9380000.0
2009-09-28 04:22:00,4.19588,4.20071,4.19487,4.20071,4880000.0
2009-09-28 04:23:00,4.20234,4.20314,4.19617,4.20042,3010000.0
2009-09-28 04:24:00,4.19915,4.20203,4.1949,4.20008,8260000.0
2009-09-28 04:25:00,4.20221,4.20333,4.19178,4.20164,7130000.0
2009-09-28 04:26:00,4.19853,4.20215,4.1962,4.20052,5630000.0
2009-09-28 04:27:00,4.19666,4.20105,4.19233,4.19652,5630000.0
2009-09-28 04:29:00,4.20035,4.2026,4.19703,4.20256,6000000.0
2009-09-28 04:30:00,4.20268,4.20268,4.19763,4.19815,4880000.0
2009-09-28 04:31:00,4.19375,4.20103,4.19375,4.20103,1500000.0
2009-09-28 04:32:00,4.20185,4.20245,4.19592,4.20153,6770000.0
2009-09-28 04:33:00,4.1978,4.20084,4.19026,4.20084,7130000.0
2009-09-28 04:35:00,4.19747,4.2012,4.19545,4.2012,2630000.0
2009-09-28 04:36:00,4.19409,4.19409,4.1902,4.1902,2250000.0
2009-09-28 04:37:00,4.19613,4.2011,4.19613,4.20106,2250000.0
2009-09-28 04:38:00,4.19947,4.20024,4.19947,4.19954,3000000.0
2009-09-28 04:39:00,4.2026,4.2031,4.19226,4.19894,5630000.0
2009-09-28 04:40:00,4.19946,4.20262,4.19156,4.19849,5250000.0
2009-09-28 04:41:00,4.19799,4.20238,4.19315,4.19696,5630000.0
2009-09-28 04:42:00,4.20195,4.2066,4.19974,4.2034,6000000.0
2009-09-28 04:43:00,4.20258,4.20356,4.19451,4.20256,5630000.0
2009-09-28 04:44:00,4.20235,4.2043,4.19922,4.20147,6390000.0
2009-09-28 04:45:00,4.20469,4.20469,4.19162,4.20094,5250000.0
2009-09-28 04:46:00,4.19946,4.20405,4.19816,4.20294,4880000.0
2009-09-28 04:47:00,4.19716,4.20233,4.19716,4.20233,4510000.0
2009-09-28 04:48:00,4.20352,4.20352,4.19744,4.19744,6760000.0
2009-09-28 04:49:00,4.19738,4.2033,4.19266,4.20067,7880000.0
2009-09-28 04:50:00,4.19828,4.20455,4.19828,4.20423,6760000.0
2009-09-28 04:51:00,4.19929,4.20626,4.19929,4.20626,5630000.0
2009-09-28 04:52:00,4.2087,4.21148,4.19844,4.19844,7130000.0
2009-09-28 04:53:00,4.2087,4.2087,4.19717,4.20469,6000000.0
2009-09-28 04:54:00,4.20455,4.20836,4.19874,4.20836,4880000.0
2009-09-28 04:55:00,4.20758,4.2097,4.20205,4.20802,4880000.0
2009-09-28 04:56:00,4.2071,4.2071,4.20489,4.20489,4500000.0
2009-09-28 04:57:00,4.20786,4.20786,4.20208,4.20581,5630000.0
2009-09-28 04:58:00,4.20516,4.20816,4.20512,4.20816,7510000.0
2009-09-28 04:59:00,4.20314,4.20703,4.19618,4.20012,6770000.0
2009-09-28 05:00:00,4.2032,4.20435,4.19305,4.19305,5630000.0
2009-09-28 05:01:00,4.20107,4.20381,4.19898,4.20291,6000000.0
2009-09-28 05:02:00,4.20181,4.20184,4.19835,4.19835,2250000.0
2009-09-28 05:03:00,4.19131,4.19998,4.19131,4.19693,3750000.0
2009-09-28 05:04:00,4.19868,4.20391,4.1964,4.19798,8250000.0
2009-09-28 05:05:00,4.19894,4.20504,4.19245,4.20029,7880000.0
2009-09-28 05:06:00,4.20199,4.20342,4.19402,4.19967,6380000.0
2009-09-28 05:07:00,4.2016,4.20265,4.19183,4.20081,6380000.0
2009-09-28 05:08:00,4.19983,4.20327,4.19793,4.20172,7500000.0
2009-09-28 05:09:00,4.1993,4.20284,4.19245,4.20234,5630000.0
2009-09-28 05:10:00,4.20246,4.20392,4.1942,4.1942,6000000.0
2009-09-28 05:11:00,4.19833,4.20055,4.19055,4.19407,6000000.0
2009-09-28 05:12:00,4.20455,4.20455,4.20004,4.20307,6750000.0
2009-09-28 05:13:00,4.20225,4.20384,4.19821,4.20278,6000000.0
2009-09-28 05:14:00,4.19923,4.20288,4.19344,4.19344,9010000.0
2009-09-28 05:15:00,4.20175,4.20471,4.19452,4.19452,6000000.0
2009-09-28 05:16:00,4.20246,4.20246,4.19485,4.20163,6000000.0
2009-09-28 05:17:00,4.19865,4.20243,4.19341,4.19341,6750000.0
2009-09-28 05:18:00,4.20198,4.20198,4.19256,4.19256,6380000.0
2009-09-28 05:19:00,4.20211,4.20211,4.19085,4.1929,7500000.0
2009-09-28 05:20:00,4.19788,4.20653,4.19667,4.20653,5250000.0
2009-09-28 05:21:00,4.20581,4.20581,4.20047,4.20447,4880000.0
2009-09-28 05:22:00,4.20399,4.20415,4.19672,4.20052,5630000.0
2009-09-28 05:23:00,4.20253,4.20613,4.2012,4.20613,5250000.0
2009-09-28 05:24:00,4.2049,4.20582,4.20157,4.20499,5260000.0
2009-09-28 05:25:00,4.20572,4.2071,4.1962,4.19783,6380000.0
2009-09-28 05:27:00,4.20449,4.20833,4.19831,4.2065,5630000.0
2009-09-28 05:28:00,4.20395,4.20667,4.19712,4.20364,4880000.0
2009-09-28 05:29:00,4.20486,4.20486,4.19338,4.20266,6750000.0
2009-09-28 05:30:00,4.20488,4.20488,4.19778,4.20334,7130000.0
2009-09-28 05:31:00,4.20463,4.20555,4.1992,4.20475,6000000.0
2009-09-28 05:32:00,4.20638,4.20638,4.20152,4.20152,6380000.0
2009-09-28 05:33:00,4.20492,4.20568,4.20068,4.20446,5250000.0
2009-09-28 05:34:00,4.20212,4.20602,4.20033,4.20495,5250000.0
2009-09-28 05:36:00,4.20085,4.20394,4.19528,4.20394,6750000.0
2009-09-28 05:37:00,4.20453,4.2067,4.19894,4.20558,6010000.0
2009-09-28 05:38:00,4.20369,4.20654,4.1973,4.20585,8260000.0
2009-09-28 05:39:00,4.19508,4.20345,4.19508,4.20345,7130000.0
2009-09-28 05:40:00,4.20146,4.20647,4.19648,4.20088,6770000.0
2009-09-28 05:41:00,4.20175,4.20474,4.19861,4.20334,6000000.0
2009-09-28 05:42:00,4.20596,4.20669,4.20187,4.20328,3000000.0
2009-09-28 05:43:00,4.20193,4.20491,4.19905,4.20466,5640000.0
2009-09-28 05:44:00,4.2056,4.20568,4.19682,4.20568,5630000.0
2009-09-28 05:45:00,4.20596,4.20596,4.19843,4.20362,5260000.0
2009-09-28 05:47:00,4.20365,4.20461,4.19738,4.19755,6000000.0
2009-09-28 05:48:00,4.20254,4.20417,4.19601,4.19977,7500000.0
2009-09-28 05:49:00,4.20452,4.20519,4.1997,4.20519,4880000.0
2009-09-28 05:50:00,4.20489,4.20489,4.19108,4.20305,6750000.0
2009-09-28 05:51:00,4.19564,4.20718,4.19564,4.20163,7880000.0
2009-09-28 05:52:00,4.19846,4.20339,4.19301,4.2028,6760000.0
2009-09-28 05:53:00,4.20522,4.20989,4.19964,4.20989,5250000.0
2009-09-28 05:54:00,4.20663,4.213,4.1985,4.20171,8250000.0
2009-09-28 05:55:00,4.20981,4.21208,4.20196,4.20538,5630000.0
2009-09-28 05:56:00,4.20767,4.21043,4.20002,4.20363,4890000.0
2009-09-28 05:57:00,4.20273,4.21458,4.20132,4.20503,6020000.0
2009-09-28 05:58:00,4.20675,4.21175,4.2022,4.2022,6000000.0
2009-09-28 05:59:00,4.20142,4.21133,4.20142,4.21133,5260000.0
2009-09-28 06:00:00,4.19991,4.21054,4.19991,4.21054,6750000.0
2009-09-28 06:01:00,4.21066,4.21066,4.20545,4.21046,5630000.0
2009-09-28 06:02:00,4.20992,4.21093,4.2013,4.2013,4500000.0
2009-09-28 06:03:00,4.21019,4.21187,4.20092,4.20341,4880000.0
2009-09-28 06:04:00,4.21002,4.21183,4.20726,4.21183,6000000.0
2009-09-28 06:05:00,4.21115,4.2128,4.20268,4.2128,5640000.0
2009-09-28 06:06:00,4.21024,4.21146,4.20069,4.20985,7130000.0
2009-09-28 06:07:00,4.21172,4.21268,4.2006,4.21268,5640000.0
2009-09-28 06:08:00,4.2019,4.21167,4.20156,4.21128,4510000.0
2009-09-28 06:09:00,4.21211,4.21285,4.20666,4.20666,7880000.0
2009-09-28 06:10:00,4.2128,4.2128,4.20306,4.21043,4880000.0
2009-09-28 06:11:00,4.21265,4.21443,4.2069,4.2069,6000000.0
2009-09-28 06:12:00,4.21138,4.21354,4.20218,4.21282,6390000.0
2009-09-28 06:13:00,4.20769,4.21146,4.20052,4.20052,5640000.0
2009-09-28 06:14:00,4.20844,4.21394,4.20291,4.20291,9020000.0
2009-09-28 06:15:00,4.20938,4.21401,4.20938,4.21007,4880000.0
2009-09-28 06:16:00,4.20986,4.21467,4.2044,4.21124,7880000.0
2009-09-28 06:17:00,4.20731,4.21211,4.20514,4.21211,6380000.0
2009-09-28 06:18:00,4.21079,4.21151,4.20823,4.21043,4510000.0
2009-09-28 06:19:00,4.21226,4.21226,4.20345,4.21042,5260000.0
2009-09-28 06:20:00,4.21161,4.21215,4.20342,4.21103,4890000.0
2009-09-28 06:21:00,4.2084,4.21191,4.20114,4.20638,5270000.0
2009-09-28 06:22:00,4.20656,4.21272,4.20656,4.21049,6010000.0
2009-09-28 06:23:00,4.20615,4.21119,4.19958,4.20966,8250000.0
2009-09-28 06:24:00,4.20763,4.21384,4.20748,4.21247,7500000.0
2009-09-28 06:25:00,4.1998,4.21166,4.1998,4.21058,4500000.0
2009-09-28 06:26:00,4.21027,4.21231,4.20576,4.21116,5630000.0
2009-09-28 06:27:00,4.20593,4.21476,4.20231,4.21422,6770000.0
2009-09-28 06:28:00,4.20768,4.21195,4.20357,4.21195,4510000.0
2009-09-28 06:29:00,4.20926,4.21249,4.20231,4.20237,6780000.0
2009-09-28 06:30:00,4.20885,4.21347,4.20705,4.21318,5640000.0
2009-09-28 06:31:00,4.2122,4.21308,4.20311,4.20311,5630000.0
2009-09-28 06:32:00,4.21073,4.21243,4.20685,4.21039,7130000.0
2009-09-28 06:33:00,4.20759,4.21305,4.20687,4.21305,4890000.0
2009-09-28 06:34:00,4.20717,4.21255,4.20075,4.211,6760000.0
2009-09-28 06:35:00,4.20807,4.21223,4.20732,4.2104,8250000.0
2009-09-28 06:36:00,4.21007,4.212,4.2027,4.21047,5630000.0
2009-09-28 06:37:00,4.20509,4.21089,4.20424,4.20573,5630000.0
2009-09-28 06:38:00,4.21013,4.21333,4.20305,4.20305,6390000.0
2009-09-28 06:39:00,4.21183,4.21228,4.20221,4.20221,7130000.0
2009-09-28 06:40:00,4.21195,4.2129,4.20848,4.21188,5250000.0
2009-09-28 06:41:00,4.2026,4.21176,4.20089,4.21068,4880000.0
2009-09-28 06:42:00,4.21303,4.21622,4.20404,4.21363,7500000.0
2009-09-28 06:43:00,4.21201,4.21356,4.20259,4.20259,7140000.0
2009-09-28 06:44:00,4.20776,4.21228,4.20236,4.20236,5640000.0
2009-09-28 06:45:00,4.20963,4.21405,4.20963,4.21299,8250000.0
2009-09-28 06:46:00,4.21029,4.21224,4.20799,4.21127,6010000.0
2009-09-28 06:47:00,4.20272,4.21246,4.20272,4.20984,6380000.0
2009-09-28 06:48:00,4.20973,4.21142,4.20238,4.2077,6000000.0
2009-09-28 06:49:00,4.21081,4.21273,4.20819,4.21137,6000000.0
2009-09-28 06:50:00,4.21077,4.21211,4.20769,4.21047,4880000.0
2009-09-28 06:51:00,4.21031,4.2126,4.208,4.21164,6000000.0
2009-09-28 06:52:00,4.21021,4.21273,4.20799,4.20829,4880000.0
2009-09-28 06:53:00,4.21082,4.21243,4.20464,4.20999,6010000.0
2009-09-28 06:54:00,4.21013,4.21196,4.20244,4.21174,8250000.0
2009-09-28 06:55:00,4.21151,4.21287,4.2047,4.21067,6380000.0
2009-09-28 06:56:00,4.21106,4.21146,4.20609,4.20943,6380000.0
2009-09-28 06:57:00,4.21266,4.21336,4.20621,4.20646,5630000.0
2009-09-28 06:58:00,4.21204,4.21204,4.20194,4.20728,5250000.0
2009-09-28 06:59:00,4.21201,4.21321,4.20341,4.20807,6380000.0
2009-09-28 07:00:00,4.21325,4.21325,4.20483,4.2114,6000000.0
2009-09-28 07:01:00,4.21286,4.2135,4.20752,4.21194,5630000.0
2009-09-28 07:02:00,4.21168,4.21315,4.20817,4.21103,4880000.0
2009-09-28 07:03:00,4.21297,4.21323,4.20575,4.20961,8250000.0
2009-09-28 07:04:00,4.21159,4.21167,4.20411,4.21115,5640000.0
2009-09-28 07:05:00,4.21203,4.21321,4.20879,4.21117,6760000.0
2009-09-28 07:06:00,4.20657,4.21167,4.20252,4.20252,5630000.0
2009-09-28 07:07:00,4.21266,4.21266,4.20637,4.21172,7880000.0
2009-09-28 07:08:00,4.21154,4.21189,4.20566,4.21189,6380000.0
2009-09-28 07:09:00,4.21225,4.21277,4.20535,4.21241,5630000.0
2009-09-28 07:10:00,4.21206,4.21206,4.20285,4.20285,7130000.0
2009-09-28 07:11:00,4.20545,4.2166,4.20545,4.20833,8250000.0
2009-09-28 07:12:00,4.2118,4.21218,4.20642,4.21218,4510000.0
2009-09-28 07:13:00,4.20673,4.21179,4.20104,4.21047,6000000.0
2009-09-28 07:14:00,4.20393,4.21333,4.20393,4.20609,4510000.0
2009-09-28 07:15:00,4.21043,4.21043,4.20036,4.20996,5250000.0
2009-09-28 07:16:00,4.21156,4.21242,4.20263,4.20263,7130000.0
2009-09-28 07:17:00,4.20667,4.21217,4.20297,4.20297,8250000.0
2009-09-28 07:18:00,4.21187,4.21448,4.20585,4.21448,5250000.0
2009-09-28 07:19:00,4.21412,4.21517,4.21313,4.21401,6750000.0
2009-09-28 07:20:00,4.21253,4.21426,4.20945,4.21329,6000000.0
2009-09-28 07:21:00,4.21373,4.21381,4.20443,4.21377,6000000.0
2009-09-28 07:22:00,4.21076,4.21602,4.21038,4.21453,6760000.0
2009-09-28 07:23:00,4.21155,4.21797,4.20651,4.214,7510000.0
2009-09-28 07:24:00,4.21045,4.21322,4.20789,4.21153,6010000.0
2009-09-28 07:25:00,4.20334,4.21459,4.20334,4.21459,7510000.0
2009-09-28 07:26:00,4.20974,4.21802,4.20747,4.21276,5640000.0
2009-09-28 07:27:00,4.21456,4.21456,4.20289,4.21443,7510000.0
2009-09-28 07:28:00,4.21426,4.21639,4.20626,4.21279,5630000.0
2009-09-28 07:29:00,4.21012,4.21521,4.20936,4.21426,5250000.0
2009-09-28 07:30:00,4.20693,4.2174,4.20693,4.21128,6000000.0
2009-09-28 07:31:00,4.21586,4.21586,4.20907,4.21387,6000000.0
2009-09-28 07:32:00,4.21489,4.21489,4.20931,4.21083,7140000.0
2009-09-28 07:33:00,4.21114,4.21592,4.20604,4.20604,8270000.0
2009-09-28 07:34:00,4.21276,4.21562,4.20443,4.2124,7890000.0
2009-09-28 07:35:00,4.21542,4.21542,4.20909,4.21404,6000000.0
2009-09-28 07:36:00,4.21383,4.21433,4.2027,4.21019,6780000.0
2009-09-28 07:37:00,4.20804,4.21265,4.20751,4.20855,5250000.0
2009-09-28 07:38:00,4.20877,4.2133,4.20765,4.20765,7880000.0
2009-09-28 07:39:00,4.20788,4.21279,4.20708,4.21187,6010000.0
2009-09-28 07:40:00,4.20632,4.21241,4.20632,4.21094,7130000.0
2009-09-28 07:41:00,4.21133,4.21487,4.2077,4.20822,5250000.0
2009-09-28 07:42:00,4.2082,4.2124,4.20007,4.2124,5260000.0
2009-09-28 07:43:00,4.21183,4.21248,4.20259,4.21047,5250000.0
2009-09-28 07:44:00,4.21262,4.21262,4.20284,4.20284,6380000.0
2009-09-28 07:45:00,4.21395,4.21395,4.20277,4.21237,5250000.0
2009-09-28 07:46:00,4.21223,4.21223,4.20264,4.21039,4880000.0
2009-09-28 07:47:00,4.20794,4.21161,4.20293,4.20659,5630000.0
2009-09-28 07:48:00,4.20901,4.21268,4.20147,4.21261,9010000.0
2009-09-28 07:49:00,4.21236,4.21278,4.20348,4.20348,4510000.0
2009-09-28 07:50:00,4.21384,4.21555,4.21067,4.21555,6760000.0
2009-09-28 07:51:00,4.21117,4.21695,4.20793,4.2161,7880000.0
2009-09-28 07:52:00,4.21357,4.21594,4.21026,4.21518,6380000.0
2009-09-28 07:53:00,4.21258,4.21565,4.20636,4.20636,6010000.0
2009-09-28 07:54:00,4.20981,4.21575,4.20596,4.21438,7140000.0
2009-09-28 07:55:00,4.2142,4.21612,4.2109,4.21126,7130000.0
2009-09-28 07:56:00,4.21348,4.21716,4.20709,4.21588,7130000.0
2009-09-28 07:57:00,4.21501,4.21654,4.21096,4.21312,6760000.0
2009-09-28 07:58:00,4.21413,4.2165,4.21052,4.21489,5630000.0
2009-09-28 07:59:00,4.20902,4.21564,4.20902,4.21127,4510000.0
2009-09-28 08:00:00,4.21125,4.21673,4.20849,4.21168,7130000.0
2009-09-28 08:01:00,4.21286,4.21398,4.20774,4.21201,4140000.0
2009-09-28 08:02:00,4.21472,4.21736,4.20624,4.21085,5260000.0
2009-09-28 08:03:00,4.2129,4.21613,4.21107,4.21365,4880000.0
2009-09-28 08:04:00,4.21195,4.21592,4.20796,4.215,7510000.0
2009-09-28 08:05:00,4.21562,4.21649,4.20945,4.21548,4880000.0
2009-09-28 08:06:00,4.21067,4.21579,4.20579,4.20672,4510000.0
2009-09-28 08:07:00,4.21071,4.21988,4.20879,4.21529,5250000.0
2009-09-28 08:08:00,4.21664,4.22042,4.20679,4.22042,6010000.0
2009-09-28 08:09:00,4.22122,4.22122,4.21609,4.21757,6010000.0
2009-09-28 08:10:00,4.21435,4.21995,4.20983,4.21479,7510000.0
2009-09-28 08:11:00,4.21613,4.2196,4.21456,4.21905,4880000.0
2009-09-28 08:12:00,4.21804,4.22097,4.21538,4.21922,7510000.0
2009-09-28 08:13:00,4.21946,4.22145,4.21125,4.21995,5630000.0
2009-09-28 08:14:00,4.21616,4.21917,4.20903,4.20903,5250000.0
2009-09-28 08:15:00,4.21375,4.2198,4.21358,4.21436,4880000.0
2009-09-28 08:16:00,4.21842,4.21869,4.21133,4.21725,7880000.0
2009-09-28 08:17:00,4.21271,4.21836,4.2122,4.2122,6010000.0
2009-09-28 08:18:00,4.21579,4.21731,4.20415,4.21322,5250000.0
2009-09-28 08:19:00,4.21723,4.21905,4.21287,4.21827,7500000.0
2009-09-28 08:20:00,4.21101,4.21912,4.20894,4.21669,7130000.0
2009-09-28 08:21:00,4.21641,4.21641,4.20663,4.215,7880000.0
2009-09-28 08:22:00,4.21603,4.21603,4.20548,4.21217,6760000.0
2009-09-28 08:23:00,4.21156,4.21281,4.20334,4.20334,7880000.0
2009-09-28 08:24:00,4.21006,4.21018,4.20335,4.21018,4510000.0
2009-09-28 08:25:00,4.20291,4.211,4.1998,4.20867,6000000.0
2009-09-28 08:26:00,4.21146,4.21146,4.2062,4.21061,5630000.0
2009-09-28 08:27:00,4.21094,4.21362,4.20324,4.20464,5250000.0
2009-09-28 08:28:00,4.2091,4.21174,4.20887,4.21089,5260000.0
2009-09-28 08:29:00,4.21199,4.21199,4.20968,4.20977,4510000.0
2009-09-28 08:30:00,4.20678,4.21302,4.20616,4.21097,7130000.0
2009-09-28 08:31:00,4.21005,4.2157,4.20645,4.20645,6010000.0
2009-09-28 08:32:00,4.21671,4.22282,4.20887,4.21627,7880000.0
2009-09-28 08:33:00,4.21622,4.21837,4.21273,4.21331,5260000.0
2009-09-28 08:34:00,4.2129,4.22177,4.21199,4.22088,5630000.0
2009-09-28 08:35:00,4.21537,4.22145,4.21511,4.21851,6390000.0
2009-09-28 08:36:00,4.21899,4.22011,4.21111,4.2118,5630000.0
2009-09-28 08:37:00,4.2164,4.22151,4.2108,4.21545,5630000.0
2009-09-28 08:38:00,4.2194,4.21969,4.20875,4.21481,6760000.0
2009-09-28 08:39:00,4.22064,4.22064,4.21482,4.21482,6760000.0
2009-09-28 08:40:00,4.21587,4.22027,4.21261,4.21531,6390000.0
2009-09-28 08:41:00,4.21919,4.22074,4.21919,4.22063,4880000.0
2009-09-28 08:42:00,4.21779,4.21913,4.21133,4.21913,4880000.0
2009-09-28 08:43:00,4.2191,4.22044,4.21604,4.21734,5260000.0
2009-09-28 08:44:00,4.2211,4.22475,4.21741,4.21741,6000000.0
2009-09-28 08:45:00,4.22262,4.22699,4.21618,4.22251,4880000.0
2009-09-28 08:46:00,4.22169,4.22806,4.22169,4.22744,7510000.0
2009-09-28 08:47:00,4.22395,4.22897,4.22341,4.22341,8250000.0
2009-09-28 08:48:00,4.22502,4.22892,4.22288,4.22845,6380000.0
2009-09-28 08:49:00,4.22551,4.22868,4.22275,4.22806,5630000.0
2009-09-28 08:50:00,4.22621,4.22629,4.22026,4.22621,6020000.0
2009-09-28 08:51:00,4.22697,4.22773,4.22146,4.2217,4880000.0
2009-09-28 08:52:00,4.22741,4.22844,4.22251,4.22589,5260000.0
2009-09-28 08:53:00,4.23079,4.23661,4.22272,4.22272,6380000.0
2009-09-28 08:54:00,4.23318,4.23593,4.23189,4.23409,6750000.0
2009-09-28 08:55:00,4.23373,4.23474,4.22863,4.22936,7890000.0
2009-09-28 08:56:00,4.23459,4.23459,4.22288,4.22753,5260000.0
2009-09-28 08:57:00,4.23111,4.23249,4.22653,4.22653,6760000.0
2009-09-28 08:58:00,4.22798,4.22925,4.21976,4.229,7500000.0
2009-09-28 08:59:00,4.23088,4.23088,4.22673,4.22673,5250000.0
2009-09-28 09:00:00,4.22034,4.22959,4.22034,4.22893,4880000.0
2009-09-28 09:01:00,4.22849,4.22963,4.22377,4.22724,7130000.0
2009-09-28 09:02:00,4.22876,4.22959,4.22248,4.22248,5630000.0
2009-09-28 09:03:00,4.2247,4.23053,4.21794,4.22634,6390000.0
2009-09-28 09:04:00,4.22506,4.22952,4.21807,4.22628,7880000.0
2009-09-28 09:05:00,4.22382,4.22659,4.21885,4.22064,4880000.0
2009-09-28 09:06:00,4.22637,4.22651,4.222,4.22252,5630000.0
2009-09-28 09:07:00,4.22515,4.22587,4.21629,4.22375,4890000.0
2009-09-28 09:08:00,4.22279,4.22456,4.21718,4.22436,4510000.0
2009-09-28 09:09:00,4.22438,4.22522,4.21771,4.22004,5260000.0
2009-09-28 09:10:00,4.21515,4.22665,4.21515,4.22109,7130000.0
2009-09-28 09:11:00,4.21933,4.22342,4.21425,4.21425,9750000.0
2009-09-28 09:12:00,4.22335,4.22484,4.21846,4.21896,7140000.0
2009-09-28 09:13:00,4.22374,4.22481,4.21481,4.22324,7880000.0
2009-09-28 09:14:00,4.21405,4.22481,4.2102,4.21685,9010000.0
2009-09-28 09:15:00,4.22046,4.22632,4.21238,4.22439,14270000.0
2009-09-28 09:16:00,4.22008,4.22719,4.21743,4.22277,5640000.0
2009-09-28 09:17:00,4.22582,4.22657,4.21556,4.22657,7510000.0
2009-09-28 09:18:00,4.2216,4.22819,4.2216,4.22819,5250000.0
2009-09-28 09:19:00,4.22963,4.23018,4.21988,4.22496,6750000.0
2009-09-28 09:20:00,4.22749,4.2292,4.22749,4.22839,7130000.0
2009-09-28 09:21:00,4.22795,4.22795,4.22346,4.22391,4140000.0
2009-09-28 09:22:00,4.22567,4.22779,4.22244,4.2265,4140000.0
2009-09-28 09:23:00,4.22511,4.22511,4.21191,4.22474,4510000.0
2009-09-28 09:24:00,4.22688,4.2289,4.22304,4.22826,7130000.0
2009-09-28 09:25:00,4.22859,4.22859,4.21964,4.22395,6380000.0
2009-09-28 09:26:00,4.22854,4.22882,4.21983,4.22858,5250000.0
2009-09-28 09:27:00,4.21643,4.22829,4.21643,4.22747,6380000.0
2009-09-28 09:28:00,4.22696,4.22919,4.21972,4.22772,6390000.0
2009-09-28 09:29:00,4.22541,4.22885,4.21975,4.21975,5250000.0
2009-09-28 09:30:00,4.23005,4.23005,4.22436,4.22798,5630000.0
2009-09-28 09:31:00,4.21917,4.22917,4.21917,4.21966,6000000.0
2009-09-28 09:32:00,4.2229,4.22849,4.22127,4.22801,5250000.0
2009-09-28 09:33:00,4.22645,4.22873,4.2183,4.22569,5640000.0
2009-09-28 09:34:00,4.22717,4.22743,4.21531,4.22067,6380000.0
2009-09-28 09:35:00,4.22813,4.2313,4.22506,4.22662,6380000.0
2009-09-28 09:36:00,4.22844,4.2311,4.22218,4.22772,6750000.0
2009-09-28 09:37:00,4.22424,4.22869,4.21881,4.21881,5250000.0
2009-09-28 09:38:00,4.22765,4.22829,4.21818,4.2219,5640000.0
2009-09-28 09:39:00,4.22514,4.23122,4.22468,4.22878,7130000.0
2009-09-28 09:40:00,4.21764,4.22666,4.21741,4.22164,6760000.0
2009-09-28 09:41:00,4.22921,4.23062,4.22543,4.22921,6760000.0
2009-09-28 09:42:00,4.22709,4.22867,4.22394,4.22844,4510000.0
2009-09-28 09:43:00,4.22711,4.22917,4.22474,4.22821,6380000.0
2009-09-28 09:44:00,4.2236,4.22965,4.22186,4.22879,7890000.0
2009-09-28 09:45:00,4.22844,4.22844,4.22203,4.22215,8260000.0
2009-09-28 09:46:00,4.22872,4.23185,4.22441,4.22813,5250000.0
2009-09-28 09:47:00,4.22122,4.22965,4.22122,4.22572,12010000.0
2009-09-28 09:48:00,4.22218,4.2266,4.2161,4.22513,5630000.0
2009-09-28 09:49:00,4.22568,4.2265,4.2211,4.22595,6380000.0
2009-09-28 09:50:00,4.22642,4.22642,4.22049,4.22262,6390000.0
2009-09-28 09:51:00,4.22648,4.22832,4.22207,4.22665,7880000.0
2009-09-28 09:52:00,4.22804,4.22882,4.222,4.22854,5630000.0
2009-09-28 09:53:00,4.2248,4.22897,4.21959,4.22879,7130000.0
2009-09-28 09:54:00,4.22869,4.22869,4.21505,4.22302,5250000.0
2009-09-28 09:55:00,4.22853,4.22853,4.22162,4.22753,4880000.0
2009-09-28 09:56:00,4.22574,4.23221,4.22014,4.22014,11270000.0
2009-09-28 09:57:00,4.2279,4.22977,4.22361,4.22368,6760000.0
2009-09-28 09:58:00,4.2282,4.2291,4.22375,4.2291,4880000.0
2009-09-28 09:59:00,4.23059,4.23059,4.22599,4.22599,5260000.0
2009-09-28 10:00:00,4.23042,4.23245,4.22497,4.22546,4880000.0
2009-09-28 10:01:00,4.22581,4.23183,4.22549,4.22704,7880000.0
2009-09-28 10:02:00,4.22521,4.23193,4.22521,4.23193,4880000.0
2009-09-28 10:03:00,4.22547,4.23536,4.2231,4.2231,7880000.0
2009-09-28 10:04:00,4.2305,4.23215,4.22158,4.22158,10140000.0
2009-09-28 10:05:00,4.23001,4.23422,4.22517,4.23369,8630000.0
2009-09-28 10:06:00,4.22494,4.23386,4.22494,4.23162,6390000.0
2009-09-28 10:07:00,4.2275,4.23424,4.22152,4.2302,5250000.0
2009-09-28 10:08:00,4.22827,4.23148,4.22428,4.22834,5630000.0
2009-09-28 10:09:00,4.22599,4.23122,4.22186,4.22854,7130000.0
2009-09-28 10:10:00,4.21998,4.22786,4.21998,4.2246,6380000.0
2009-09-28 10:11:00,4.21809,4.22814,4.21809,4.22123,7130000.0
2009-09-28 10:12:00,4.22373,4.22784,4.22008,4.22271,6750000.0
2009-09-28 10:13:00,4.22714,4.23103,4.2227,4.22431,8260000.0
2009-09-28 10:14:00,4.22804,4.23078,4.21939,4.22877,7130000.0
2009-09-28 10:15:00,4.22375,4.22965,4.21913,4.21913,5250000.0
2009-09-28 10:16:00,4.22846,4.2289,4.2184,4.2281,6000000.0
2009-09-28 10:17:00,4.22315,4.23029,4.22315,4.22768,6390000.0
2009-09-28 10:18:00,4.22402,4.22917,4.2197,4.2197,7510000.0
2009-09-28 10:19:00,4.2197,4.23003,4.2197,4.22882,4890000.0
2009-09-28 10:20:00,4.22721,4.23055,4.22226,4.22226,8630000.0
2009-09-28 10:21:00,4.22826,4.22882,4.22276,4.22603,6760000.0
2009-09-28 10:22:00,4.2258,4.22587,4.22179,4.22202,6390000.0
2009-09-28 10:23:00,4.2189,4.22422,4.21499,4.21499,4880000.0
2009-09-28 10:24:00,4.22487,4.2274,4.21454,4.21958,10890000.0
2009-09-28 10:25:00,4.22129,4.22443,4.21688,4.21848,5250000.0
2009-09-28 10:26:00,4.21996,4.22272,4.21586,4.21633,9010000.0
2009-09-28 10:27:00,4.22174,4.22482,4.21442,4.22141,6010000.0
2009-09-28 10:28:00,4.2209,4.22291,4.21671,4.22291,6010000.0
2009-09-28 10:29:00,4.2183,4.22272,4.2183,4.22272,5250000.0
2009-09-28 10:30:00,4.22256,4.22256,4.2117,4.2117,9770000.0
2009-09-28 10:31:00,4.2203,4.22193,4.2114,4.21807,6380000.0
2009-09-28 10:32:00,4.21466,4.21949,4.20802,4.21834,6760000.0
2009-09-28 10:33:00,4.21915,4.22136,4.21671,4.21971,8630000.0
2009-09-28 10:34:00,4.21598,4.22119,4.21498,4.21876,6380000.0
2009-09-28 10:35:00,4.2213,4.22464,4.21939,4.22248,5630000.0
2009-09-28 10:36:00,4.21626,4.22177,4.21108,4.21657,13510000.0
2009-09-28 10:37:00,4.22038,4.2229,4.21492,4.21899,4880000.0
2009-09-28 10:38:00,4.21082,4.2214,4.21082,4.2209,6010000.0
2009-09-28 10:39:00,4.22439,4.22482,4.21339,4.22284,11260000.0
2009-09-28 10:40:00,4.22069,4.22177,4.21197,4.21688,6000000.0
2009-09-28 10:41:00,4.21805,4.22229,4.21642,4.22196,9390000.0
2009-09-28 10:42:00,4.22081,4.222,4.21678,4.21953,7510000.0
2009-09-28 10:43:00,4.22146,4.22274,4.21615,4.22274,5260000.0
2009-09-28 10:44:00,4.21189,4.22284,4.21189,4.22231,6010000.0
2009-09-28 10:45:00,4.22366,4.22436,4.21249,4.21665,12760000.0
2009-09-28 10:46:00,4.21923,4.22229,4.2085,4.21704,8650000.0
2009-09-28 10:47:00,4.21608,4.22204,4.21514,4.21993,6000000.0
2009-09-28 10:48:00,4.22143,4.22199,4.21089,4.21089,8250000.0
2009-09-28 10:49:00,4.21987,4.22003,4.21438,4.21999,4520000.0
2009-09-28 10:50:00,4.21947,4.22242,4.21299,4.22133,7140000.0
2009-09-28 10:51:00,4.22092,4.22143,4.21017,4.21969,5630000.0
2009-09-28 10:52:00,4.21857,4.22327,4.214,4.22194,6010000.0
2009-09-28 10:53:00,4.22269,4.22396,4.21135,4.21915,7140000.0
2009-09-28 10:54:00,4.22034,4.22151,4.21627,4.21899,5630000.0
2009-09-28 10:55:00,4.22101,4.22276,4.21658,4.21658,7510000.0
2009-09-28 10:56:00,4.21672,4.22264,4.21672,4.22264,4880000.0
2009-09-28 10:57:00,4.22233,4.22268,4.21286,4.22086,5250000.0
2009-09-28 10:58:00,4.2172,4.22176,4.21049,4.22051,5630000.0
2009-09-28 10:59:00,4.22015,4.22287,4.21275,4.22287,15020000.0
2009-09-28 11:00:00,4.22289,4.22445,4.21334,4.22257,12390000.0
2009-09-28 11:01:00,4.2221,4.22441,4.2221,4.22237,6000000.0
2009-09-28 11:02:00,4.21862,4.22456,4.21862,4.22342,5630000.0
2009-09-28 11:03:00,4.21191,4.2231,4.21191,4.22064,6380000.0
2009-09-28 11:04:00,4.22316,4.22377,4.21859,4.22168,4880000.0
2009-09-28 11:05:00,4.2205,4.2214,4.21197,4.21197,10500000.0
2009-09-28 11:06:00,4.22097,4.22367,4.21619,4.22248,6750000.0
2009-09-28 11:07:00,4.22058,4.22312,4.21354,4.22228,7130000.0
2009-09-28 11:08:00,4.21534,4.22369,4.21534,4.218,5260000.0
2009-09-28 11:09:00,4.21598,4.22039,4.20968,4.22039,4880000.0
2009-09-28 11:10:00,4.21813,4.22434,4.21813,4.22139,5630000.0
2009-09-28 11:11:00,4.21723,4.21997,4.20906,4.21963,6760000.0
2009-09-28 11:12:00,4.21124,4.22451,4.21124,4.21405,8250000.0
2009-09-28 11:13:00,4.22153,4.22153,4.21254,4.22024,6760000.0
2009-09-28 11:14:00,4.2199,4.2199,4.20868,4.20868,7130000.0
2009-09-28 11:15:00,4.21931,4.22157,4.21501,4.21975,12760000.0
2009-09-28 11:16:00,4.21774,4.21809,4.20722,4.21265,5640000.0
2009-09-28 11:17:00,4.21746,4.21942,4.21436,4.21942,5250000.0
2009-09-28 11:18:00,4.21797,4.2199,4.20826,4.21576,5270000.0
2009-09-28 11:19:00,4.21816,4.21954,4.20848,4.21954,7520000.0
2009-09-28 11:20:00,4.21448,4.2178,4.20573,4.2178,7880000.0
2009-09-28 11:21:00,4.2211,4.22133,4.2129,4.21798,5260000.0
2009-09-28 11:22:00,4.21881,4.22057,4.21201,4.21692,7500000.0
2009-09-28 11:23:00,4.21563,4.22114,4.21181,4.21818,5250000.0
2009-09-28 11:24:00,4.21723,4.22267,4.21489,4.21521,6760000.0
2009-09-28 11:25:00,4.20886,4.21998,4.20804,4.21849,6380000.0
2009-09-28 11:26:00,4.21688,4.22339,4.21537,4.22076,8260000.0
2009-09-28 11:27:00,4.21983,4.22052,4.21418,4.21418,7510000.0
2009-09-28 11:28:00,4.2124,4.21836,4.20788,4.21813,7500000.0
2009-09-28 11:29:00,4.21818,4.21976,4.21549,4.21549,6000000.0
2009-09-28 11:30:00,4.21525,4.22093,4.21476,4.2208,5250000.0
2009-09-28 11:31:00,4.22216,4.22315,4.21497,4.22202,6380000.0
2009-09-28 11:32:00,4.22454,4.22485,4.21382,4.22166,6380000.0
2009-09-28 11:33:00,4.22036,4.22522,4.22036,4.22132,8250000.0
2009-09-28 11:34:00,4.22121,4.22515,4.21886,4.21886,7880000.0
2009-09-28 11:35:00,4.21741,4.22213,4.21624,4.21898,7140000.0
2009-09-28 11:36:00,4.21745,4.2278,4.2158,4.2226,8260000.0
2009-09-28 11:37:00,4.22177,4.22327,4.21102,4.21102,13890000.0
2009-09-28 11:38:00,4.21931,4.2231,4.21116,4.21116,8630000.0
2009-09-28 11:39:00,4.22136,4.22202,4.2179,4.2208,8250000.0
2009-09-28 11:40:00,4.21339,4.22456,4.21339,4.22174,7500000.0
2009-09-28 11:41:00,4.22179,4.22179,4.21079,4.21128,5630000.0
2009-09-28 11:42:00,4.21874,4.22152,4.21508,4.22116,4510000.0
2009-09-28 11:43:00,4.21565,4.22151,4.21087,4.22092,8260000.0
2009-09-28 11:44:00,4.2204,4.22102,4.21366,4.21941,5630000.0
2009-09-28 11:45:00,4.21549,4.22085,4.20997,4.20997,9760000.0
2009-09-28 11:46:00,4.2202,4.22364,4.21166,4.21701,7880000.0
2009-09-28 11:47:00,4.21335,4.22208,4.21243,4.22107,6750000.0
2009-09-28 11:48:00,4.22054,4.22054,4.21183,4.21542,4880000.0
2009-09-28 11:49:00,4.22008,4.22289,4.21736,4.21736,6000000.0
2009-09-28 11:50:00,4.21757,4.22396,4.21174,4.21174,8260000.0
2009-09-28 11:51:00,4.21327,4.22004,4.20971,4.22004,6010000.0
2009-09-28 11:52:00,4.21933,4.22192,4.21275,4.21275,5630000.0
2009-09-28 11:53:00,4.22107,4.22183,4.21599,4.21599,7500000.0
2009-09-28 11:54:00,4.21585,4.21907,4.2118,4.21907,4880000.0
2009-09-28 11:55:00,4.21998,4.22102,4.21005,4.22102,5630000.0
2009-09-28 11:56:00,4.21763,4.22053,4.21149,4.21149,7500000.0
2009-09-28 11:57:00,4.21438,4.2196,4.21039,4.21437,6000000.0
2009-09-28 11:58:00,4.21111,4.22224,4.21111,4.21209,6000000.0
2009-09-28 11:59:00,4.2231,4.22456,4.21086,4.22205,8630000.0
2009-09-28 12:00:00,4.22036,4.22036,4.20541,4.21588,14270000.0
2009-09-28 12:01:00,4.21614,4.22171,4.21098,4.22022,9000000.0
2009-09-28 12:02:00,4.22188,4.22283,4.21675,4.21774,6000000.0
2009-09-28 12:03:00,4.22283,4.22345,4.21289,4.22149,7880000.0
2009-09-28 12:04:00,4.21957,4.22081,4.2116,4.21354,7130000.0
2009-09-28 12:05:00,4.213,4.2219,4.213,4.2174,7500000.0
2009-09-28 12:06:00,4.22016,4.22234,4.2162,4.22191,6750000.0
2009-09-28 12:07:00,4.2225,4.22321,4.2129,4.22105,4880000.0
2009-09-28 12:08:00,4.22094,4.22316,4.21706,4.22316,4890000.0
2009-09-28 12:09:00,4.21926,4.22314,4.21255,4.21845,4880000.0
2009-09-28 12:10:00,4.21969,4.22116,4.21101,4.21324,9760000.0
2009-09-28 12:11:00,4.22257,4.2245,4.21814,4.21914,6760000.0
2009-09-28 12:12:00,4.22187,4.22648,4.21907,4.2247,4880000.0
2009-09-28 12:13:00,4.22517,4.22635,4.22249,4.22407,5630000.0
2009-09-28 12:14:00,4.22343,4.22505,4.21774,4.22505,5260000.0
2009-09-28 12:15:00,4.22471,4.2267,4.21555,4.22211,5630000.0
2009-09-28 12:16:00,4.22646,4.22675,4.21469,4.21469,6380000.0
2009-09-28 12:17:00,4.22384,4.22384,4.21763,4.21831,4880000.0
2009-09-28 12:18:00,4.22384,4.22641,4.21593,4.224,6010000.0
2009-09-28 12:19:00,4.22157,4.22256,4.21032,4.22132,14630000.0
2009-09-28 12:20:00,4.22369,4.22369,4.21848,4.22259,6380000.0
2009-09-28 12:21:00,4.22446,4.22446,4.21528,4.219,5260000.0
2009-09-28 12:22:00,4.2223,4.2243,4.21884,4.22082,6000000.0
2009-09-28 12:23:00,4.21953,4.22405,4.21848,4.22357,6380000.0
2009-09-28 12:24:00,4.22216,4.22343,4.2117,4.21333,10510000.0
2009-09-28 12:25:00,4.22363,4.22597,4.21679,4.21833,13880000.0
2009-09-28 12:26:00,4.22408,4.22707,4.21751,4.22299,10140000.0
2009-09-28 12:27:00,4.22345,4.22387,4.21248,4.22062,13140000.0
2009-09-28 12:28:00,4.22061,4.22291,4.21727,4.22121,10880000.0
2009-09-28 12:29:00,4.21992,4.22116,4.21486,4.22116,10500000.0
2009-09-28 12:30:00,4.21775,4.22354,4.21284,4.22336,18010000.0
2009-09-28 12:31:00,4.22232,4.22312,4.22174,4.22183,4510000.0
2009-09-28 12:32:00,4.22012,4.22359,4.21272,4.21272,5250000.0
2009-09-28 12:33:00,4.21912,4.22331,4.21875,4.21953,8250000.0
2009-09-28 12:34:00,4.22198,4.22731,4.22136,4.22249,5260000.0
2009-09-28 12:35:00,4.22404,4.22545,4.21293,4.2227,7890000.0
2009-09-28 12:36:00,4.21809,4.22373,4.21809,4.22159,4880000.0
2009-09-28 12:37:00,4.2217,4.222,4.21162,4.2208,10510000.0
2009-09-28 12:38:00,4.21493,4.22266,4.21372,4.21372,8260000.0
2009-09-28 12:39:00,4.21751,4.2236,4.21341,4.2236,7510000.0
2009-09-28 12:40:00,4.2203,4.22244,4.20964,4.22244,9010000.0
2009-09-28 12:41:00,4.21,4.2211,4.20786,4.21761,12000000.0
2009-09-28 12:42:00,4.21341,4.22255,4.21147,4.22208,6750000.0
2009-09-28 12:43:00,4.21827,4.22246,4.21464,4.22246,6000000.0
2009-09-28 12:44:00,4.21728,4.22492,4.21728,4.21858,7510000.0
2009-09-28 12:45:00,4.22068,4.22367,4.21662,4.22367,12010000.0
2009-09-28 12:46:00,4.2226,4.2233,4.21264,4.21264,5260000.0
2009-09-28 12:47:00,4.22148,4.2246,4.21744,4.22068,9010000.0
2009-09-28 12:48:00,4.218,4.2252,4.21734,4.22271,4510000.0
2009-09-28 12:49:00,4.21766,4.22427,4.2173,4.22026,6750000.0
2009-09-28 12:50:00,4.22108,4.22201,4.21241,4.22101,6760000.0
2009-09-28 12:51:00,4.2157,4.22257,4.2157,4.22197,4880000.0
2009-09-28 12:52:00,4.22254,4.22498,4.21275,4.222,6760000.0
2009-09-28 12:53:00,4.22046,4.2212,4.21168,4.2157,6380000.0
2009-09-28 12:54:00,4.22122,4.22229,4.21128,4.22229,5250000.0
2009-09-28 12:55:00,4.22242,4.22242,4.21774,4.21891,5260000.0
2009-09-28 12:56:00,4.21904,4.22053,4.21192,4.22034,6380000.0
2009-09-28 12:57:00,4.21794,4.22213,4.21523,4.21523,5630000.0
2009-09-28 12:58:00,4.21384,4.22161,4.21384,4.22001,8250000.0
2009-09-28 12:59:00,4.21656,4.21889,4.20708,4.21317,6760000.0
2009-09-28 13:00:00,4.21978,4.2221,4.21416,4.21896,10880000.0
2009-09-28 13:01:00,4.21454,4.22034,4.21454,4.21942,6750000.0
2009-09-28 13:02:00,4.21961,4.22012,4.20962,4.20962,14260000.0
2009-09-28 13:03:00,4.21855,4.21855,4.21275,4.2158,5630000.0
2009-09-28 13:04:00,4.21567,4.21784,4.20694,4.21716,4880000.0
2009-09-28 13:05:00,4.21572,4.21572,4.2034,4.21018,9000000.0
2009-09-28 13:06:00,4.21228,4.21907,4.20904,4.21572,9770000.0
2009-09-28 13:07:00,4.21712,4.21768,4.21095,4.21597,7880000.0
2009-09-28 13:08:00,4.2161,4.21831,4.21188,4.21665,16130000.0
2009-09-28 13:09:00,4.21519,4.21701,4.21416,4.21548,5640000.0
2009-09-28 13:10:00,4.2186,4.2186,4.20676,4.21678,9000000.0
2009-09-28 13:11:00,4.21098,4.21696,4.21098,4.21634,4880000.0
2009-09-28 13:12:00,4.2169,4.2169,4.20802,4.21442,9020000.0
2009-09-28 13:13:00,4.21673,4.21673,4.20521,4.20929,5260000.0
2009-09-28 13:14:00,4.21659,4.21844,4.21304,4.21521,6000000.0
2009-09-28 13:15:00,4.21337,4.21929,4.20725,4.21786,58920000.0
2009-09-28 13:16:00,4.2127,4.21694,4.20941,4.21626,6000000.0
2009-09-28 13:17:00,4.21384,4.21944,4.20642,4.20777,9030000.0
2009-09-28 13:18:00,4.2158,4.21722,4.20758,4.21722,8250000.0
2009-09-28 13:19:00,4.21691,4.21691,4.21136,4.21187,5260000.0
2009-09-28 13:20:00,4.21173,4.21686,4.21173,4.21668,6750000.0
2009-09-28 13:21:00,4.21626,4.21647,4.20673,4.20964,7880000.0
2009-09-28 13:22:00,4.21692,4.21792,4.20811,4.20811,7130000.0
2009-09-28 13:23:00,4.21428,4.21828,4.21407,4.21592,5640000.0
2009-09-28 13:24:00,4.21642,4.21685,4.21212,4.21626,4880000.0
2009-09-28 13:25:00,4.21517,4.21534,4.20514,4.21459,12000000.0
2009-09-28 13:26:00,4.21478,4.21606,4.20595,4.21439,7500000.0
2009-09-28 13:27:00,4.21556,4.21754,4.21122,4.21161,6000000.0
2009-09-28 13:28:00,4.21421,4.21828,4.21229,4.2155,7130000.0
2009-09-28 13:29:00,4.20937,4.21529,4.20775,4.21464,4510000.0
2009-09-28 13:30:00,4.21602,4.21602,4.20804,4.21381,6010000.0
2009-09-28 13:31:00,4.21056,4.21253,4.20629,4.20817,7510000.0
2009-09-28 13:32:00,4.21116,4.21381,4.2059,4.20904,10140000.0
2009-09-28 13:33:00,4.21342,4.21426,4.2105,4.21342,7140000.0
2009-09-28 13:34:00,4.21428,4.21497,4.2053,4.21337,13140000.0
2009-09-28 13:35:00,4.21284,4.21376,4.20482,4.21357,6380000.0
2009-09-28 13:36:00,4.21218,4.21848,4.20707,4.21705,6750000.0
2009-09-28 13:37:00,4.21475,4.21678,4.21022,4.21022,5630000.0
2009-09-28 13:38:00,4.21511,4.21667,4.20909,4.21541,4140000.0
2009-09-28 13:39:00,4.21246,4.21893,4.20942,4.21044,6760000.0
2009-09-28 13:40:00,4.20973,4.21636,4.20631,4.20646,6390000.0
2009-09-28 13:41:00,4.20543,4.21412,4.20543,4.20822,7130000.0
2009-09-28 13:42:00,4.20752,4.21506,4.20752,4.21486,4880000.0
2009-09-28 13:43:00,4.21406,4.21535,4.20422,4.20422,6380000.0
2009-09-28 13:44:00,4.21104,4.21402,4.21104,4.21342,6000000.0
2009-09-28 13:45:00,4.21486,4.21716,4.21051,4.21278,14270000.0
2009-09-28 13:46:00,4.214,4.21481,4.21086,4.21195,7880000.0
2009-09-28 13:47:00,4.20137,4.21573,4.20137,4.21425,7880000.0
2009-09-28 13:48:00,4.21313,4.2146,4.21247,4.2142,5250000.0
2009-09-28 13:49:00,4.21053,4.21525,4.21053,4.21166,6010000.0
2009-09-28 13:50:00,4.21549,4.21814,4.21125,4.21611,10140000.0
2009-09-28 13:51:00,4.21399,4.21795,4.21399,4.21677,6750000.0
2009-09-28 13:52:00,4.20684,4.2172,4.20684,4.21594,9750000.0
2009-09-28 13:53:00,4.21259,4.21433,4.20566,4.21013,6380000.0
2009-09-28 13:54:00,4.21458,4.2187,4.21171,4.21506,13520000.0
2009-09-28 13:55:00,4.21198,4.21659,4.21125,4.21513,5250000.0
2009-09-28 13:56:00,4.21454,4.21569,4.20571,4.20571,5630000.0
2009-09-28 13:57:00,4.21173,4.21562,4.21016,4.21024,7510000.0
2009-09-28 13:58:00,4.21336,4.21527,4.20384,4.20968,7130000.0
2009-09-28 13:59:00,4.21201,4.21509,4.20269,4.20901,7500000.0
2009-09-28 14:00:00,4.21132,4.21647,4.20577,4.21364,9010000.0
2009-09-28 14:01:00,4.21147,4.21663,4.21077,4.21487,7510000.0
2009-09-28 14:02:00,4.20799,4.21544,4.20799,4.21247,6000000.0
2009-09-28 14:03:00,4.21063,4.21511,4.20742,4.20859,5260000.0
2009-09-28 14:04:00,4.21273,4.21556,4.20345,4.20345,8260000.0
2009-09-28 14:05:00,4.2068,4.21222,4.20241,4.20621,9780000.0
2009-09-28 14:06:00,4.21342,4.21933,4.20443,4.21456,7880000.0
2009-09-28 14:07:00,4.21286,4.21314,4.20555,4.20555,4520000.0
2009-09-28 14:08:00,4.21079,4.21229,4.20599,4.20599,6760000.0
2009-09-28 14:09:00,4.20664,4.21107,4.20455,4.20916,7880000.0
2009-09-28 14:10:00,4.20792,4.21109,4.20502,4.20856,6010000.0
2009-09-28 14:11:00,4.20818,4.20927,4.20221,4.20627,12760000.0
2009-09-28 14:12:00,4.19813,4.20973,4.19695,4.2056,12380000.0
2009-09-28 14:13:00,4.20487,4.20761,4.20025,4.20703,7140000.0
2009-09-28 14:14:00,4.20094,4.2078,4.19774,4.20152,9760000.0
2009-09-28 14:15:00,4.20619,4.20619,4.19336,4.19783,9010000.0
2009-09-28 14:16:00,4.20403,4.20403,4.20019,4.20092,6380000.0
2009-09-28 14:17:00,4.19854,4.20446,4.19854,4.20258,6760000.0
2009-09-28 14:18:00,4.20176,4.20386,4.19981,4.20214,7880000.0
2009-09-28 14:19:00,4.19949,4.20176,4.19949,4.20161,6010000.0
2009-09-28 14:20:00,4.19826,4.20003,4.19405,4.19792,7140000.0
2009-09-28 14:21:00,4.20019,4.20019,4.19554,4.19636,5260000.0
2009-09-28 14:22:00,4.19659,4.19815,4.19576,4.19696,4880000.0
2009-09-28 14:23:00,4.19663,4.19663,4.18697,4.19553,5630000.0
2009-09-28 14:24:00,4.1931,4.1931,4.18111,4.18111,5630000.0
2009-09-28 14:25:00,4.18761,4.18968,4.17956,4.18736,4880000.0
2009-09-28 14:26:00,4.18684,4.19042,4.18457,4.18904,9380000.0
2009-09-28 14:27:00,4.18997,4.19107,4.18581,4.18842,8630000.0
2009-09-28 14:28:00,4.18447,4.19042,4.18447,4.18968,4510000.0
2009-09-28 14:29:00,4.1904,4.19166,4.1862,4.1888,7510000.0
2009-09-28 14:30:00,4.19027,4.19112,4.18322,4.18879,14630000.0
2009-09-28 14:31:00,4.18443,4.1904,4.18363,4.18363,6380000.0
2009-09-28 14:32:00,4.18819,4.19012,4.18577,4.1891,4140000.0
2009-09-28 14:33:00,4.18488,4.19007,4.18251,4.19007,6760000.0
2009-09-28 14:34:00,4.18888,4.19172,4.18635,4.19172,5630000.0
2009-09-28 14:35:00,4.18502,4.18771,4.17701,4.18689,6010000.0
2009-09-28 14:36:00,4.18869,4.18869,4.1787,4.18772,7130000.0
2009-09-28 14:37:00,4.19042,4.19182,4.18561,4.189,5260000.0
2009-09-28 14:38:00,4.19052,4.19378,4.18401,4.19214,6380000.0
2009-09-28 14:39:00,4.18941,4.19251,4.18941,4.19128,4880000.0
2009-09-28 14:40:00,4.19216,4.19216,4.18697,4.1914,4880000.0
2009-09-28 14:41:00,4.1876,4.19175,4.18176,4.18176,4510000.0
2009-09-28 14:42:00,4.19136,4.19206,4.18649,4.19127,4510000.0
2009-09-28 14:43:00,4.19278,4.19286,4.18211,4.18211,7130000.0
2009-09-28 14:44:00,4.18265,4.19179,4.18106,4.1912,6750000.0
2009-09-28 14:45:00,4.19284,4.19284,4.17964,4.18707,16140000.0
2009-09-28 14:46:00,4.18644,4.18991,4.1818,4.18747,4510000.0
2009-09-28 14:47:00,4.18359,4.18641,4.18148,4.18446,6380000.0
2009-09-28 14:48:00,4.17378,4.18529,4.17284,4.18341,4510000.0
2009-09-28 14:49:00,4.18309,4.18377,4.17752,4.18349,6380000.0
2009-09-28 14:50:00,4.17862,4.18536,4.17549,4.18467,8250000.0
2009-09-28 14:51:00,4.18327,4.18524,4.17301,4.18524,13140000.0
2009-09-28 14:52:00,4.17987,4.1877,4.17987,4.1877,5250000.0
2009-09-28 14:53:00,4.18801,4.18959,4.18022,4.18699,5630000.0
2009-09-28 14:54:00,4.18779,4.18897,4.1808,4.18124,6380000.0
2009-09-28 14:55:00,4.18742,4.18742,4.17738,4.18725,5630000.0
2009-09-28 14:56:00,4.1879,4.19041,4.1805,4.18841,7880000.0
2009-09-28 14:57:00,4.18811,4.1898,4.18321,4.18321,4910000.0
2009-09-28 14:58:00,4.1876,4.18879,4.18612,4.18612,5630000.0
2009-09-28 14:59:00,4.17716,4.18916,4.17716,4.18882,6020000.0
2009-09-28 15:00:00,4.18557,4.19193,4.18137,4.18137,8630000.0
2009-09-28 15:01:00,4.18606,4.18999,4.18168,4.1873,4880000.0
2009-09-28 15:02:00,4.18785,4.19198,4.18198,4.18198,5260000.0
2009-09-28 15:03:00,4.18666,4.19185,4.18267,4.19076,6000000.0
2009-09-28 15:04:00,4.18039,4.19346,4.18039,4.19346,9380000.0
2009-09-28 15:05:00,4.19336,4.19457,4.18151,4.19238,13520000.0
2009-09-28 15:06:00,4.18894,4.19261,4.18526,4.18658,6000000.0
2009-09-28 15:07:00,4.18842,4.19365,4.18806,4.19311,9770000.0
2009-09-28 15:08:00,4.19562,4.19562,4.18389,4.19239,6380000.0
2009-09-28 15:09:00,4.19373,4.19487,4.18952,4.19356,6380000.0
2009-09-28 15:10:00,4.18657,4.1938,4.18325,4.18814,6750000.0
2009-09-28 15:11:00,4.19364,4.19367,4.18149,4.1932,15760000.0
2009-09-28 15:12:00,4.19385,4.19878,4.18924,4.19606,9380000.0
2009-09-28 15:13:00,4.19547,4.19547,4.18686,4.19275,5250000.0
2009-09-28 15:14:00,4.19723,4.19729,4.18648,4.19461,14260000.0
2009-09-28 15:15:00,4.1925,4.19704,4.19081,4.19574,6380000.0
2009-09-28 15:16:00,4.19614,4.19792,4.19184,4.19602,7880000.0
2009-09-28 15:17:00,4.19785,4.19785,4.18449,4.19483,5260000.0
2009-09-28 15:18:00,4.19552,4.19824,4.18761,4.18761,6760000.0
2009-09-28 15:19:00,4.19916,4.19916,4.19277,4.19736,5630000.0
2009-09-28 15:20:00,4.18724,4.19723,4.18724,4.19662,5640000.0
2009-09-28 15:21:00,4.18928,4.20142,4.18928,4.19667,6750000.0
2009-09-28 15:22:00,4.18612,4.19628,4.18612,4.18717,7510000.0
2009-09-28 15:23:00,4.19566,4.19705,4.1893,4.19102,5250000.0
2009-09-28 15:24:00,4.19636,4.19784,4.18734,4.18734,6380000.0
2009-09-28 15:25:00,4.18919,4.19952,4.18919,4.19548,6380000.0
2009-09-28 15:26:00,4.19493,4.19621,4.19255,4.19491,7130000.0
2009-09-28 15:27:00,4.18933,4.19416,4.1842,4.18988,4140000.0
2009-09-28 15:28:00,4.19629,4.19721,4.18651,4.19547,5260000.0
2009-09-28 15:29:00,4.19178,4.19902,4.18841,4.1979,10510000.0
2009-09-28 15:30:00,4.19675,4.19867,4.18895,4.19629,7510000.0
2009-09-28 15:31:00,4.1962,4.19855,4.18952,4.18952,8250000.0
2009-09-28 15:32:00,4.19777,4.19845,4.19219,4.19614,8270000.0
2009-09-28 15:33:00,4.19426,4.19592,4.18988,4.19336,7130000.0
2009-09-28 15:34:00,4.19204,4.19586,4.19048,4.194,5630000.0
2009-09-28 15:35:00,4.18985,4.19345,4.18985,4.19043,5250000.0
2009-09-28 15:36:00,4.18973,4.19262,4.18226,4.18731,6380000.0
2009-09-28 15:37:00,4.18945,4.1934,4.18767,4.19287,6010000.0
2009-09-28 15:38:00,4.19332,4.19332,4.1869,4.1869,5250000.0
2009-09-28 15:39:00,4.19213,4.19637,4.18874,4.19396,12020000.0
2009-09-28 15:40:00,4.19459,4.19649,4.18298,4.19246,8250000.0
2009-09-28 15:41:00,4.19192,4.19399,4.18485,4.18809,9380000.0
2009-09-28 15:42:00,4.18709,4.19249,4.18209,4.18705,6380000.0
2009-09-28 15:43:00,4.1921,4.19384,4.18679,4.18769,7140000.0
2009-09-28 15:44:00,4.19388,4.19726,4.18885,4.18885,17280000.0
2009-09-28 15:45:00,4.19161,4.19563,4.18306,4.19101,15770000.0
2009-09-28 15:46:00,4.19162,4.19162,4.18015,4.18548,7880000.0
2009-09-28 15:47:00,4.18782,4.1937,4.18312,4.18312,7510000.0
2009-09-28 15:48:00,4.18873,4.19023,4.18228,4.18606,6010000.0
2009-09-28 15:49:00,4.18913,4.18982,4.18392,4.18982,6010000.0
2009-09-28 15:50:00,4.18579,4.19019,4.18579,4.18964,7520000.0
2009-09-28 15:51:00,4.18645,4.19094,4.17985,4.18984,5250000.0
2009-09-28 15:52:00,4.18857,4.19038,4.18428,4.18837,7500000.0
2009-09-28 15:53:00,4.19047,4.19084,4.18282,4.19046,11630000.0
2009-09-28 15:54:00,4.18619,4.1921,4.18127,4.19071,6010000.0
2009-09-28 15:55:00,4.18959,4.19091,4.18253,4.1884,6750000.0
2009-09-28 15:56:00,4.1904,4.1904,4.18056,4.18256,7520000.0
2009-09-28 15:57:00,4.19299,4.19365,4.18343,4.19143,16140000.0
2009-09-28 15:58:00,4.1922,4.1922,4.18235,4.19035,9380000.0
2009-09-28 15:59:00,4.18747,4.19427,4.18416,4.18985,9380000.0
2009-09-28 16:00:00,4.18982,4.19185,4.18403,4.18462,6000000.0
2009-09-28 16:01:00,4.18895,4.18936,4.18654,4.18812,5630000.0
2009-09-28 16:02:00,4.18734,4.18734,4.18177,4.1846,5250000.0
2009-09-28 16:03:00,4.18678,4.1889,4.1834,4.18764,10130000.0
2009-09-28 16:04:00,4.18678,4.18678,4.18051,4.18465,6000000.0
2009-09-28 16:05:00,4.18759,4.19059,4.18518,4.1904,4510000.0
2009-09-28 16:06:00,4.18518,4.18812,4.18113,4.18812,6380000.0
2009-09-28 16:07:00,4.18667,4.18706,4.18251,4.18562,6380000.0
2009-09-28 16:08:00,4.18738,4.1901,4.18486,4.18624,8630000.0
2009-09-28 16:09:00,4.18741,4.18741,4.18125,4.18678,4890000.0
2009-09-28 16:10:00,4.17813,4.1888,4.17777,4.18618,5260000.0
2009-09-28 16:11:00,4.18798,4.18916,4.17793,4.17793,6010000.0
2009-09-28 16:12:00,4.18749,4.18764,4.17835,4.18764,4880000.0
2009-09-28 16:13:00,4.1872,4.18739,4.17643,4.17945,8250000.0
2009-09-28 16:14:00,4.17903,4.18827,4.17865,4.18079,5640000.0
2009-09-28 16:15:00,4.19011,4.19181,4.18113,4.18849,14260000.0
2009-09-28 16:16:00,4.18898,4.18953,4.17938,4.18818,10890000.0
2009-09-28 16:17:00,4.1895,4.1895,4.18411,4.18666,4880000.0
2009-09-28 16:18:00,4.18779,4.18939,4.17916,4.17916,5260000.0
2009-09-28 16:19:00,4.18848,4.1895,4.18465,4.18868,7880000.0
2009-09-28 16:20:00,4.18498,4.18886,4.18032,4.18032,4510000.0
2009-09-28 16:21:00,4.18352,4.19074,4.18352,4.18863,7510000.0
2009-09-28 16:22:00,4.18491,4.18994,4.18074,4.18874,10510000.0
2009-09-28 16:23:00,4.18811,4.18972,4.18065,4.18721,11640000.0
2009-09-28 16:24:00,4.18521,4.18951,4.18438,4.18481,6380000.0
2009-09-28 16:25:00,4.18803,4.1902,4.1805,4.18897,4510000.0
2009-09-28 16:26:00,4.18546,4.19403,4.17908,4.18089,9000000.0
2009-09-28 16:27:00,4.1846,4.18962,4.1846,4.18962,6010000.0
2009-09-28 16:28:00,4.19048,4.19193,4.18038,4.19068,6760000.0
2009-09-28 16:29:00,4.18386,4.19056,4.18226,4.18934,12760000.0
2009-09-28 16:30:00,4.18152,4.18843,4.18152,4.18712,4510000.0
2009-09-28 16:31:00,4.18865,4.18865,4.18228,4.18693,5260000.0
2009-09-28 16:32:00,4.18779,4.18811,4.18581,4.18751,8260000.0
2009-09-28 16:33:00,4.1835,4.1899,4.17922,4.18775,6390000.0
2009-09-28 16:34:00,4.18979,4.19184,4.18011,4.18811,5270000.0
2009-09-28 16:35:00,4.18462,4.18903,4.18273,4.18813,4880000.0
2009-09-28 16:36:00,4.18684,4.18824,4.18348,4.18348,4510000.0
2009-09-28 16:37:00,4.18788,4.18834,4.18327,4.18808,9010000.0
2009-09-28 16:38:00,4.17865,4.18853,4.17865,4.18375,5640000.0
2009-09-28 16:39:00,4.18243,4.1886,4.18243,4.18573,6760000.0
2009-09-28 16:40:00,4.18341,4.18827,4.17828,4.183,11640000.0
2009-09-28 16:41:00,4.1896,4.19129,4.17941,4.18605,6760000.0
2009-09-28 16:42:00,4.18903,4.19008,4.18445,4.18923,9000000.0
2009-09-28 16:43:00,4.18588,4.19059,4.18586,4.19053,4880000.0
2009-09-28 16:44:00,4.1909,4.1909,4.17998,4.19052,6760000.0
2009-09-28 16:45:00,4.19048,4.19048,4.18016,4.18016,6390000.0
2009-09-28 16:46:00,4.18806,4.18917,4.18062,4.1841,6000000.0
2009-09-28 16:47:00,4.18992,4.18992,4.17885,4.18775,7510000.0
2009-09-28 16:48:00,4.18987,4.19426,4.18372,4.18552,7130000.0
2009-09-28 16:49:00,4.19084,4.19301,4.18624,4.19301,12000000.0
2009-09-28 16:50:00,4.19176,4.19176,4.18345,4.19026,9760000.0
2009-09-28 16:51:00,4.19027,4.19147,4.18576,4.19147,6000000.0
2009-09-28 16:52:00,4.1911,4.1911,4.18059,4.19081,7500000.0
2009-09-28 16:53:00,4.18868,4.19022,4.18395,4.18559,6010000.0
2009-09-28 16:54:00,4.18986,4.19147,4.18462,4.19147,8630000.0
2009-09-28 16:55:00,4.18594,4.19064,4.18442,4.1882,4880000.0
2009-09-28 16:56:00,4.19028,4.19028,4.17842,4.18811,5630000.0
2009-09-28 16:57:00,4.18624,4.19278,4.18577,4.18625,7130000.0
2009-09-28 16:58:00,4.18911,4.19129,4.18483,4.1906,5630000.0
2009-09-28 16:59:00,4.19112,4.19112,4.18064,4.19056,5630000.0
2009-09-28 17:00:00,4.19227,4.19558,4.18439,4.19202,12770000.0
2009-09-28 17:01:00,4.18862,4.18887,4.18377,4.18887,6010000.0
2009-09-28 17:02:00,4.18831,4.19136,4.18137,4.18531,6000000.0
2009-09-28 17:03:00,4.18963,4.19061,4.18433,4.18895,6750000.0
2009-09-28 17:04:00,4.18747,4.19236,4.18079,4.18589,12010000.0
2009-09-28 17:05:00,4.18883,4.1908,4.17978,4.18507,6750000.0
2009-09-28 17:06:00,4.19075,4.19198,4.18528,4.19097,4880000.0
2009-09-28 17:07:00,4.19079,4.19107,4.18605,4.19047,16880000.0
2009-09-28 17:08:00,4.18416,4.18838,4.17882,4.18487,4890000.0
2009-09-28 17:09:00,4.18975,4.19112,4.18044,4.1904,9000000.0
2009-09-28 17:10:00,4.18734,4.18748,4.17648,4.18331,13130000.0
2009-09-28 17:11:00,4.18475,4.1914,4.18341,4.18713,18380000.0
2009-09-28 17:12:00,4.18862,4.19066,4.17993,4.18972,11260000.0
2009-09-28 17:13:00,4.17851,4.19175,4.17851,4.18978,6750000.0
2009-09-28 17:14:00,4.18251,4.18917,4.18251,4.18583,7130000.0
2009-09-28 17:15:00,4.18805,4.19427,4.18252,4.18252,11630000.0
2009-09-28 17:16:00,4.1857,4.18987,4.18122,4.1821,7130000.0
2009-09-28 17:17:00,4.18569,4.1929,4.18569,4.19146,8630000.0
2009-09-28 17:18:00,4.18967,4.1937,4.18091,4.19257,6760000.0
2009-09-28 17:19:00,4.19359,4.19359,4.182,4.18664,6380000.0
2009-09-28 17:20:00,4.18317,4.19305,4.18317,4.18798,6010000.0
2009-09-28 17:21:00,4.18081,4.18956,4.17824,4.17824,6380000.0
2009-09-28 17:22:00,4.18681,4.19383,4.18242,4.19033,14260000.0
2009-09-28 17:23:00,4.19117,4.19117,4.18281,4.18895,7510000.0
2009-09-28 17:24:00,4.18401,4.19371,4.18401,4.18999,6000000.0
2009-09-28 17:25:00,4.18878,4.19142,4.18085,4.19142,5630000.0
2009-09-28 17:26:00,4.18747,4.19094,4.18526,4.19094,10150000.0
2009-09-28 17:27:00,4.18865,4.1905,4.1828,4.18827,12760000.0
2009-09-28 17:28:00,4.17893,4.1909,4.17893,4.18914,6390000.0
2009-09-28 17:29:00,4.18218,4.19072,4.17816,4.18794,6000000.0
2009-09-28 17:30:00,4.19007,4.19073,4.17851,4.1893,11260000.0
2009-09-28 17:31:00,4.18464,4.19148,4.18464,4.18814,14630000.0
2009-09-28 17:32:00,4.1867,4.18782,4.18357,4.18604,4880000.0
2009-09-28 17:33:00,4.18266,4.18732,4.17745,4.18675,11270000.0
2009-09-28 17:34:00,4.18561,4.18848,4.17869,4.18099,17270000.0
2009-09-28 17:35:00,4.18803,4.18892,4.18287,4.1868,7510000.0
2009-09-28 17:36:00,4.18731,4.18822,4.18222,4.18222,6760000.0
2009-09-28 17:37:00,4.1881,4.18863,4.18488,4.1872,6000000.0
2009-09-28 17:38:00,4.1834,4.18917,4.17758,4.18798,4880000.0
2009-09-28 17:39:00,4.18445,4.18973,4.18445,4.1853,7880000.0
2009-09-28 17:40:00,4.18288,4.18889,4.18288,4.18889,7140000.0
2009-09-28 17:41:00,4.18821,4.1884,4.18332,4.187,5260000.0
2009-09-28 17:42:00,4.17995,4.1893,4.17995,4.18831,7500000.0
2009-09-28 17:43:00,4.18591,4.18683,4.17792,4.17792,6750000.0
2009-09-28 17:44:00,4.18137,4.18954,4.18119,4.18954,7510000.0
2009-09-28 17:45:00,4.18827,4.18827,4.18022,4.18579,9020000.0
2009-09-28 17:46:00,4.18074,4.18978,4.17795,4.18778,9760000.0
2009-09-28 17:47:00,4.188,4.18859,4.18329,4.18518,8250000.0
2009-09-28 17:48:00,4.18881,4.18914,4.18127,4.18732,7130000.0
2009-09-28 17:49:00,4.18616,4.18902,4.1767,4.1767,7510000.0
2009-09-28 17:50:00,4.18493,4.18825,4.17966,4.18825,6750000.0
2009-09-28 17:51:00,4.18578,4.19129,4.17863,4.17863,10510000.0
2009-09-28 17:52:00,4.18748,4.19052,4.17834,4.18642,6000000.0
2009-09-28 17:53:00,4.18503,4.18681,4.17948,4.18641,7900000.0
2009-09-28 17:54:00,4.18263,4.18801,4.1825,4.18256,6390000.0
2009-09-28 17:55:00,4.18894,4.1905,4.18238,4.18832,11640000.0
2009-09-28 17:56:00,4.18818,4.18987,4.18404,4.1882,6000000.0
2009-09-28 17:57:00,4.18784,4.18903,4.18196,4.18638,7500000.0
2009-09-28 17:58:00,4.18715,4.18849,4.17988,4.18776,8260000.0
2009-09-28 17:59:00,4.18802,4.18932,4.18432,4.18761,10140000.0
2009-09-28 18:00:00,4.18111,4.1907,4.17892,4.18894,6770000.0
2009-09-28 18:01:00,4.1862,4.18888,4.18337,4.1847,7890000.0
2009-09-28 18:02:00,4.18549,4.18925,4.18081,4.18081,7510000.0
2009-09-28 18:03:00,4.18689,4.18775,4.17787,4.18744,4510000.0
2009-09-28 18:04:00,4.18791,4.18791,4.184,4.184,5630000.0
2009-09-28 18:05:00,4.18465,4.18625,4.17808,4.18488,8630000.0
2009-09-28 18:06:00,4.18174,4.19081,4.18069,4.18447,7510000.0
2009-09-28 18:07:00,4.17927,4.18435,4.1781,4.18435,5250000.0
2009-09-28 18:08:00,4.18486,4.18776,4.18179,4.18382,8260000.0
2009-09-28 18:09:00,4.18764,4.18764,4.17747,4.18419,4890000.0
2009-09-28 18:10:00,4.18254,4.18732,4.18042,4.18657,11630000.0
2009-09-28 18:11:00,4.18564,4.18718,4.17715,4.1823,4880000.0
2009-09-28 18:12:00,4.18567,4.18873,4.17812,4.18204,5630000.0
2009-09-28 18:13:00,4.1806,4.18657,4.17687,4.17708,5630000.0
2009-09-28 18:14:00,4.18733,4.19351,4.18696,4.19163,7130000.0
2009-09-28 18:15:00,4.19385,4.19385,4.18285,4.18835,8640000.0
2009-09-28 18:16:00,4.19416,4.19849,4.18663,4.18774,7140000.0
2009-09-28 18:17:00,4.19486,4.1956,4.18989,4.19492,6750000.0
2009-09-28 18:18:00,4.19346,4.19414,4.18308,4.18909,7510000.0
2009-09-28 18:19:00,4.18937,4.19464,4.18818,4.19464,5250000.0
2009-09-28 18:20:00,4.18985,4.19456,4.18985,4.1945,6000000.0
2009-09-28 18:21:00,4.18433,4.19214,4.18433,4.19092,6010000.0
2009-09-28 18:22:00,4.18723,4.19161,4.18237,4.19138,6750000.0
2009-09-28 18:23:00,4.18188,4.19346,4.18188,4.18733,8640000.0
2009-09-28 18:24:00,4.19196,4.19524,4.18581,4.18975,9380000.0
2009-09-28 18:25:00,4.18969,4.1911,4.18622,4.19011,6750000.0
2009-09-28 18:26:00,4.19092,4.19122,4.18152,4.18717,6000000.0
2009-09-28 18:27:00,4.19022,4.19294,4.18225,4.18719,8630000.0
2009-09-28 18:29:00,4.18659,4.19011,4.17896,4.18965,12770000.0
2009-09-28 18:30:00,4.18765,4.19453,4.18328,4.18328,11270000.0
2009-09-28 18:31:00,4.18689,4.19143,4.18225,4.19038,13880000.0
2009-09-28 18:32:00,4.18569,4.19175,4.18061,4.18841,15750000.0
2009-09-28 18:33:00,4.18519,4.19068,4.17912,4.18577,13520000.0
2009-09-28 18:34:00,4.19091,4.19427,4.18556,4.19047,9760000.0
2009-09-28 18:35:00,4.18458,4.19335,4.18379,4.19149,18390000.0
2009-09-28 18:36:00,4.19437,4.1971,4.18375,4.19177,15390000.0
2009-09-28 18:37:00,4.18915,4.19431,4.18405,4.19431,4880000.0
2009-09-28 18:38:00,4.19522,4.19682,4.18867,4.19032,12380000.0
2009-09-28 18:39:00,4.1918,4.19429,4.18216,4.1923,9760000.0
2009-09-28 18:40:00,4.19512,4.1952,4.18537,4.18766,7500000.0
2009-09-28 18:41:00,4.19383,4.19492,4.18823,4.19416,10130000.0
2009-09-28 18:42:00,4.19323,4.19663,4.18983,4.19571,11640000.0
2009-09-28 18:43:00,4.195,4.19708,4.18578,4.19268,11260000.0
2009-09-28 18:44:00,4.19497,4.19497,4.18468,4.19356,10880000.0
2009-09-28 18:45:00,4.1926,4.1999,4.18725,4.19744,16130000.0
2009-09-28 18:46:00,4.19596,4.19596,4.1862,4.19592,10500000.0
2009-09-28 18:47:00,4.19232,4.19791,4.1838,4.18454,13140000.0
2009-09-28 18:48:00,4.191,4.19325,4.18699,4.19325,7880000.0
2009-09-28 18:49:00,4.19312,4.19532,4.18817,4.18954,10900000.0
2009-09-28 18:50:00,4.18517,4.19198,4.18127,4.19027,7130000.0
2009-09-28 18:51:00,4.19095,4.19232,4.18442,4.18662,11640000.0
2009-09-28 18:52:00,4.18883,4.19146,4.18673,4.18673,9760000.0
2009-09-28 18:53:00,4.19161,4.19196,4.18128,4.18893,13130000.0
2009-09-28 18:54:00,4.19007,4.19159,4.1788,4.19159,13510000.0
2009-09-28 18:55:00,4.1918,4.19188,4.18154,4.18895,12770000.0
2009-09-28 18:56:00,4.19104,4.19244,4.1851,4.19153,13140000.0
2009-09-28 18:57:00,4.19137,4.19196,4.18101,4.19196,8640000.0
2009-09-28 18:58:00,4.18549,4.19153,4.1799,4.18831,11650000.0
2009-09-28 18:59:00,4.19113,4.19262,4.1822,4.18617,10890000.0
2009-09-28 19:00:00,4.19039,4.19039,4.17975,4.18956,13500000.0
2009-09-28 19:01:00,4.19202,4.19202,4.18631,4.18963,6750000.0
2009-09-28 19:02:00,4.18827,4.19296,4.18095,4.19149,20280000.0
2009-09-28 19:03:00,4.18838,4.1902,4.17736,4.17932,10140000.0
2009-09-28 19:04:00,4.18858,4.19078,4.17867,4.18837,7880000.0
2009-09-28 19:05:00,4.19059,4.19059,4.17919,4.1895,12380000.0
2009-09-28 19:06:00,4.19088,4.19314,4.18195,4.19158,9390000.0
2009-09-28 19:07:00,4.18891,4.19394,4.18137,4.19016,10510000.0
2009-09-28 19:08:00,4.18727,4.19316,4.18252,4.18945,10130000.0
2009-09-28 19:09:00,4.18859,4.19243,4.18683,4.19184,9760000.0
2009-09-28 19:10:00,4.19087,4.19248,4.18658,4.19248,14250000.0
2009-09-28 19:11:00,4.18653,4.19265,4.18653,4.18721,9760000.0
2009-09-28 19:12:00,4.19005,4.19221,4.18116,4.19132,8260000.0
2009-09-28 19:13:00,4.18593,4.19174,4.18444,4.18642,12010000.0
2009-09-28 19:14:00,4.1844,4.19257,4.18342,4.18796,9390000.0
2009-09-28 19:15:00,4.18985,4.19209,4.18472,4.18881,9020000.0
2009-09-28 19:16:00,4.18792,4.1909,4.18079,4.18583,17640000.0
2009-09-28 19:17:00,4.18807,4.1912,4.18011,4.18628,12000000.0
2009-09-28 19:18:00,4.18539,4.19275,4.17991,4.19016,14270000.0
2009-09-28 19:19:00,4.19002,4.19218,4.18174,4.18174,8630000.0
2009-09-28 19:20:00,4.18737,4.19514,4.18439,4.19235,11630000.0
2009-09-28 19:21:00,4.1886,4.19245,4.18039,4.18706,11270000.0
2009-09-28 19:22:00,4.1868,4.1924,4.1868,4.1924,5630000.0
2009-09-28 19:23:00,4.18978,4.19123,4.18273,4.18561,6010000.0
2009-09-28 19:24:00,4.18355,4.19153,4.18206,4.18845,15010000.0
2009-09-28 19:25:00,4.18955,4.19176,4.17915,4.19042,12760000.0
2009-09-28 19:26:00,4.19051,4.19232,4.18287,4.19102,8630000.0
2009-09-28 19:27:00,4.19364,4.19668,4.18281,4.18372,8630000.0
2009-09-28 19:28:00,4.19307,4.19307,4.18425,4.19207,4500000.0
2009-09-28 19:29:00,4.1843,4.19544,4.18412,4.18664,9380000.0
2009-09-28 19:30:00,4.18479,4.19531,4.18479,4.18681,12750000.0
2009-09-28 19:31:00,4.19079,4.19229,4.18424,4.19055,7140000.0
2009-09-28 19:32:00,4.19185,4.19187,4.1861,4.19013,7900000.0
2009-09-28 19:33:00,4.19289,4.19289,4.18012,4.18899,6010000.0
2009-09-28 19:34:00,4.18817,4.19232,4.18682,4.19117,7140000.0
2009-09-28 19:35:00,4.18348,4.19037,4.18331,4.18794,8640000.0
2009-09-28 19:36:00,4.19146,4.192,4.18217,4.18294,9380000.0
2009-09-28 19:37:00,4.19243,4.19276,4.18517,4.19114,10900000.0
2009-09-28 19:38:00,4.19046,4.19179,4.18102,4.19042,12760000.0
2009-09-28 19:39:00,4.18847,4.19116,4.17796,4.18364,16140000.0
2009-09-28 19:40:00,4.19181,4.19542,4.18432,4.19331,13510000.0
2009-09-28 19:41:00,4.19197,4.19204,4.18225,4.19173,5630000.0
2009-09-28 19:42:00,4.18999,4.19135,4.18505,4.19119,7880000.0
2009-09-28 19:43:00,4.18601,4.19368,4.18308,4.19202,16890000.0
2009-09-28 19:44:00,4.18614,4.19235,4.18198,4.18198,11260000.0
2009-09-28 19:45:00,4.19022,4.19363,4.18002,4.18002,13130000.0
2009-09-28 19:46:00,4.18359,4.19111,4.18359,4.19052,3380000.0
2009-09-28 19:47:00,4.19174,4.19475,4.18352,4.19167,5260000.0
2009-09-28 19:48:00,4.1923,4.1923,4.18464,4.19116,4880000.0
2009-09-28 19:49:00,4.19253,4.1937,4.18402,4.19212,7880000.0
2009-09-28 19:50:00,4.18758,4.19103,4.1867,4.1867,4880000.0
2009-09-28 19:51:00,4.18948,4.19319,4.18612,4.18927,12760000.0
2009-09-28 19:52:00,4.19106,4.1921,4.18114,4.18114,7130000.0
2009-09-28 19:53:00,4.18181,4.19239,4.18181,4.19239,9390000.0
2009-09-28 19:54:00,4.18831,4.1926,4.18333,4.1926,4500000.0
2009-09-28 19:55:00,4.18977,4.19241,4.18213,4.18889,6380000.0
2009-09-28 19:56:00,4.19138,4.19224,4.18521,4.18929,4500000.0
2009-09-28 19:57:00,4.19181,4.19349,4.18541,4.19131,10520000.0
2009-09-28 19:58:00,4.19164,4.19194,4.17922,4.19056,11640000.0
2009-09-28 19:59:00,4.1889,4.19451,4.18287,4.18399,10140000.0
2009-09-28 20:00:00,4.19029,4.19373,4.18851,4.18851,6010000.0
2009-09-28 20:01:00,4.18993,4.19341,4.18582,4.18651,6000000.0
2009-09-28 20:02:00,4.19161,4.19324,4.18355,4.19186,6000000.0
2009-09-28 20:03:00,4.1915,4.1915,4.18521,4.18718,7130000.0
2009-09-28 20:04:00,4.19024,4.19204,4.18002,4.18757,5260000.0
2009-09-28 20:05:00,4.19072,4.1921,4.18202,4.19019,4130000.0
2009-09-28 20:06:00,4.19042,4.19204,4.18242,4.19204,4880000.0
2009-09-28 20:07:00,4.19194,4.19194,4.1867,4.19138,5250000.0
2009-09-28 20:08:00,4.19074,4.19279,4.18612,4.19185,5630000.0
2009-09-28 20:09:00,4.19201,4.19339,4.18319,4.18526,7880000.0
2009-09-28 20:10:00,4.18666,4.19156,4.18558,4.19078,5270000.0
2009-09-28 20:11:00,4.19337,4.19668,4.18607,4.18607,5250000.0
2009-09-28 20:12:00,4.18759,4.1924,4.18649,4.19203,6380000.0
2009-09-28 20:13:00,4.19211,4.19333,4.18743,4.19268,7880000.0
2009-09-28 20:14:00,4.19236,4.19336,4.18354,4.18797,7510000.0
2009-09-28 20:15:00,4.19315,4.19315,4.18088,4.19275,5630000.0
2009-09-28 20:16:00,4.18687,4.19327,4.18517,4.19264,4510000.0
2009-09-28 20:17:00,4.19192,4.1963,4.18594,4.19262,15010000.0
2009-09-28 20:18:00,4.18767,4.19267,4.1821,4.1913,6380000.0
2009-09-28 20:19:00,4.19016,4.19176,4.18684,4.19109,4510000.0
2009-09-28 20:20:00,4.19018,4.19018,4.18556,4.19005,3750000.0
2009-09-28 20:21:00,4.17997,4.19014,4.17997,4.19014,3380000.0
2009-09-28 20:22:00,4.1862,4.19156,4.1862,4.18781,3380000.0
2009-09-28 20:23:00,4.19212,4.19508,4.18549,4.19131,3390000.0
2009-09-28 20:24:00,4.19217,4.19236,4.18204,4.18204,6750000.0
2009-09-28 20:25:00,4.18636,4.19222,4.18636,4.18714,7880000.0
2009-09-28 20:26:00,4.19079,4.19241,4.1872,4.19241,4880000.0
2009-09-28 20:27:00,4.19239,4.19239,4.18066,4.19158,5270000.0
2009-09-28 20:28:00,4.18804,4.19201,4.18512,4.18512,5250000.0
2009-09-28 20:29:00,4.18723,4.19099,4.17981,4.18105,8260000.0
2009-09-28 20:30:00,4.19311,4.19311,4.18593,4.18698,5630000.0
2009-09-28 20:31:00,4.1911,4.1911,4.18121,4.18627,5250000.0
2009-09-28 20:32:00,4.18548,4.19077,4.18168,4.19077,6000000.0
2009-09-28 20:33:00,4.18722,4.19187,4.18154,4.18596,6760000.0
2009-09-28 20:34:00,4.1926,4.19434,4.1894,4.19015,4880000.0
2009-09-28 20:35:00,4.19105,4.19233,4.18368,4.18939,7130000.0
2009-09-28 20:36:00,4.18191,4.19199,4.18191,4.19199,3760000.0
2009-09-28 20:37:00,4.19051,4.19326,4.18607,4.19326,6000000.0
2009-09-28 20:38:00,4.18244,4.19322,4.18244,4.19287,6760000.0
2009-09-28 20:39:00,4.19193,4.19344,4.18652,4.18652,3760000.0
2009-09-28 20:40:00,4.18446,4.19261,4.18446,4.19193,3750000.0
2009-09-28 20:41:00,4.19243,4.19427,4.18576,4.18846,5260000.0
2009-09-28 20:42:00,4.18915,4.19251,4.18741,4.18741,3760000.0
2009-09-28 20:43:00,4.19081,4.19118,4.18471,4.18656,7510000.0
2009-09-28 20:44:00,4.18569,4.19665,4.18458,4.19204,11270000.0
2009-09-28 20:45:00,4.19347,4.19347,4.18711,4.1917,3750000.0
2009-09-28 20:46:00,4.1913,4.19242,4.18232,4.18232,5630000.0
2009-09-28 20:47:00,4.19103,4.19255,4.1867,4.18968,4510000.0
2009-09-28 20:48:00,4.18818,4.19128,4.18628,4.18883,6390000.0
2009-09-28 20:49:00,4.19,4.19506,4.18398,4.19345,6750000.0
2009-09-28 20:50:00,4.18907,4.19323,4.18718,4.18903,6760000.0
2009-09-28 20:51:00,4.19283,4.19422,4.18716,4.18787,8270000.0
2009-09-28 20:52:00,4.18613,4.19474,4.18469,4.19196,5640000.0
2009-09-28 20:53:00,4.18336,4.19151,4.18333,4.18898,6010000.0
2009-09-28 20:54:00,4.19165,4.193,4.18361,4.193,6010000.0
2009-09-28 20:55:00,4.18661,4.19198,4.18661,4.19198,5260000.0
2009-09-28 20:56:00,4.18858,4.19332,4.18807,4.19302,4130000.0
2009-09-28 20:57:00,4.18181,4.19194,4.18181,4.19132,4880000.0
2009-09-28 20:58:00,4.19253,4.19253,4.18363,4.19135,5260000.0
2009-09-28 20:59:00,4.18837,4.19308,4.18375,4.18765,9750000.0
2009-09-28 21:00:00,4.19329,4.19329,4.18282,4.18282,5630000.0
2009-09-28 21:01:00,4.19362,4.19362,4.18384,4.18384,4130000.0
2009-09-28 21:02:00,4.18985,4.19563,4.18434,4.19153,8630000.0
2009-09-28 21:03:00,4.18247,4.19282,4.18247,4.19239,7130000.0
2009-09-28 21:04:00,4.19071,4.19181,4.18247,4.18303,8260000.0
2009-09-28 21:05:00,4.19328,4.19328,4.18937,4.19184,3390000.0
2009-09-28 21:06:00,4.19085,4.19233,4.18862,4.18862,3380000.0
2009-09-28 21:07:00,4.19263,4.19385,4.19033,4.19297,4880000.0
2009-09-28 21:08:00,4.19293,4.19426,4.18494,4.18999,6750000.0
2009-09-28 21:09:00,4.19195,4.19299,4.18255,4.19299,5260000.0
2009-09-28 21:10:00,4.19321,4.19355,4.18416,4.1917,6760000.0
2009-09-28 21:11:00,4.1895,4.19241,4.18318,4.19241,6010000.0
2009-09-28 21:12:00,4.19403,4.19472,4.19273,4.19415,5630000.0
2009-09-28 21:13:00,4.19303,4.19433,4.18492,4.18492,5250000.0
2009-09-28 21:14:00,4.19335,4.1942,4.18406,4.18406,10140000.0
2009-09-28 21:15:00,4.19403,4.19534,4.18448,4.19219,5630000.0
2009-09-28 21:16:00,4.18886,4.19399,4.18886,4.189,5630000.0
2009-09-28 21:17:00,4.19487,4.19517,4.19118,4.19474,4130000.0
2009-09-28 21:18:00,4.19478,4.19635,4.19021,4.1946,7500000.0
2009-09-28 21:19:00,4.18932,4.19519,4.18429,4.19329,10140000.0
2009-09-28 21:20:00,4.19363,4.19683,4.18825,4.18825,6380000.0
2009-09-28 21:21:00,4.18759,4.19725,4.18524,4.18553,6000000.0
2009-09-28 21:22:00,4.19403,4.1962,4.18519,4.1902,3760000.0
2009-09-28 21:23:00,4.19298,4.19378,4.1866,4.19175,7130000.0
2009-09-28 21:24:00,4.18302,4.19324,4.18302,4.19324,7130000.0
2009-09-28 21:25:00,4.19033,4.19531,4.18534,4.18534,4140000.0
2009-09-28 21:26:00,4.19268,4.19513,4.18507,4.19374,5630000.0
2009-09-28 21:27:00,4.19079,4.19446,4.18856,4.19381,4510000.0
2009-09-28 21:28:00,4.19137,4.19351,4.18683,4.1921,5270000.0
2009-09-28 21:29:00,4.19295,4.19698,4.18671,4.19453,10890000.0
2009-09-28 21:30:00,4.19448,4.19448,4.18168,4.18945,7130000.0
2009-09-28 21:31:00,4.189,4.19364,4.18642,4.18834,6010000.0
2009-09-28 21:32:00,4.19327,4.19327,4.18942,4.19263,4130000.0
2009-09-28 21:33:00,4.19273,4.19558,4.18323,4.18966,7880000.0
2009-09-28 21:34:00,4.19446,4.19552,4.19021,4.19499,7130000.0
2009-09-28 21:35:00,4.18479,4.19609,4.18479,4.19303,6760000.0
2009-09-28 21:36:00,4.19165,4.19623,4.18987,4.19221,12390000.0
2009-09-28 21:37:00,4.18303,4.19385,4.18303,4.1898,3000000.0
2009-09-28 21:38:00,4.19217,4.19294,4.1834,4.18816,9760000.0
2009-09-28 21:39:00,4.19427,4.19509,4.18332,4.18977,6380000.0
2009-09-28 21:40:00,4.19267,4.1931,4.18655,4.18655,7140000.0
2009-09-28 21:41:00,4.19534,4.1959,4.18622,4.19546,5630000.0
2009-09-28 21:42:00,4.18957,4.1975,4.18699,4.1952,13880000.0
2009-09-28 21:43:00,4.19118,4.19414,4.18975,4.1935,4880000.0
2009-09-28 21:44:00,4.19026,4.19387,4.18421,4.18421,9000000.0
2009-09-28 21:45:00,4.19223,4.19422,4.18512,4.1927,6380000.0
2009-09-28 21:46:00,4.19268,4.19427,4.18433,4.18433,4880000.0
2009-09-28 21:47:00,4.19242,4.19697,4.18559,4.18587,6010000.0
2009-09-28 21:48:00,4.19367,4.19367,4.18677,4.18983,10510000.0
2009-09-28 21:49:00,4.19024,4.19278,4.18225,4.18815,8250000.0
2009-09-28 21:50:00,4.193,4.19515,4.1839,4.18491,8250000.0
2009-09-28 21:51:00,4.1864,4.19367,4.1864,4.19343,7130000.0
2009-09-28 21:52:00,4.18583,4.19221,4.18361,4.18717,4130000.0
2009-09-28 21:53:00,4.19388,4.19441,4.18814,4.19399,6010000.0
2009-09-28 21:54:00,4.18695,4.19348,4.18695,4.18813,4130000.0
2009-09-28 21:55:00,4.19288,4.19296,4.18758,4.1919,6010000.0
2009-09-28 21:56:00,4.18783,4.19292,4.18684,4.18684,3000000.0
2009-09-28 21:57:00,4.18401,4.1935,4.18363,4.19143,4880000.0
2009-09-28 21:58:00,4.19311,4.19579,4.18596,4.18915,6010000.0
2009-09-28 21:59:00,4.19093,4.19568,4.18582,4.18971,8630000.0
2009-09-28 22:00:00,4.18973,4.1954,4.18653,4.19404,4880000.0
2009-09-28 22:01:00,4.19443,4.19466,4.18905,4.18905,4130000.0
2009-09-28 22:02:00,4.19452,4.19582,4.1853,4.19273,7130000.0
2009-09-28 22:03:00,4.18743,4.19379,4.18608,4.18608,4880000.0
2009-09-28 22:04:00,4.1939,4.19465,4.18981,4.18983,7880000.0
2009-09-28 22:05:00,4.18862,4.19338,4.18653,4.19257,6000000.0
2009-09-28 22:06:00,4.18807,4.19144,4.18207,4.19144,7140000.0
2009-09-28 22:07:00,4.18901,4.19344,4.18263,4.19285,6010000.0
2009-09-28 22:08:00,4.19152,4.19312,4.18921,4.19293,3750000.0
2009-09-28 22:09:00,4.1934,4.1934,4.18333,4.18779,3010000.0
2009-09-28 22:10:00,4.19211,4.19244,4.19069,4.19141,4880000.0
2009-09-28 22:11:00,4.19459,4.19459,4.18773,4.19304,8630000.0
2009-09-28 22:12:00,4.19339,4.19403,4.18829,4.19347,5250000.0
2009-09-28 22:13:00,4.18481,4.19401,4.18481,4.19376,4500000.0
2009-09-28 22:14:00,4.18947,4.19352,4.18104,4.1883,12010000.0
2009-09-28 22:15:00,4.19498,4.19498,4.18395,4.18395,3750000.0
2009-09-28 22:16:00,4.18886,4.1933,4.18801,4.18943,4510000.0
2009-09-28 22:17:00,4.19358,4.19358,4.18673,4.18673,3380000.0
2009-09-28 22:18:00,4.1892,4.19332,4.18381,4.19117,4880000.0
2009-09-28 22:19:00,4.19267,4.19329,4.18663,4.19182,4880000.0
2009-09-28 22:20:00,4.19206,4.19354,4.18912,4.19354,4130000.0
2009-09-28 22:21:00,4.18811,4.1923,4.18375,4.19027,5640000.0
2009-09-28 22:22:00,4.19104,4.1926,4.1902,4.1902,6750000.0
2009-09-28 22:23:00,4.18739,4.19187,4.18223,4.19109,9390000.0
2009-09-28 22:24:00,4.19115,4.19217,4.18565,4.19135,4510000.0
2009-09-28 22:25:00,4.19132,4.1927,4.18661,4.18661,5250000.0
2009-09-28 22:26:00,4.18997,4.19165,4.18596,4.18944,5250000.0
2009-09-28 22:27:00,4.18821,4.1933,4.18716,4.19285,5630000.0
2009-09-28 22:28:00,4.18282,4.19274,4.18103,4.18544,5640000.0
2009-09-28 22:29:00,4.18555,4.19047,4.1802,4.1802,9010000.0
2009-09-28 22:30:00,4.19297,4.19297,4.18871,4.18871,4500000.0
2009-09-28 22:31:00,4.19012,4.19184,4.18599,4.1916,5630000.0
2009-09-28 22:32:00,4.19057,4.19202,4.18593,4.18937,4510000.0
2009-09-28 22:33:00,4.18986,4.18986,4.17953,4.18299,6380000.0
2009-09-28 22:34:00,4.18431,4.18976,4.18431,4.18603,6380000.0
2009-09-28 22:35:00,4.19155,4.19178,4.18586,4.18586,5260000.0
2009-09-28 22:36:00,4.18816,4.19058,4.18471,4.18471,4500000.0
2009-09-28 22:37:00,4.18464,4.19238,4.18297,4.18987,5250000.0
2009-09-28 22:38:00,4.19089,4.1933,4.18821,4.18974,5250000.0
2009-09-28 22:39:00,4.19247,4.19247,4.18691,4.18748,6750000.0
2009-09-28 22:40:00,4.19204,4.19249,4.18301,4.18329,6010000.0
2009-09-28 22:41:00,4.19096,4.19235,4.1856,4.1909,5250000.0
2009-09-28 22:42:00,4.18473,4.19201,4.18473,4.19201,6000000.0
2009-09-28 22:43:00,4.1909,4.19216,4.1884,4.19022,4880000.0
2009-09-28 22:44:00,4.18592,4.19348,4.18306,4.18306,11260000.0
2009-09-28 22:45:00,4.1923,4.19289,4.18344,4.19289,4880000.0
2009-09-28 22:46:00,4.19174,4.19174,4.18574,4.18574,3760000.0
2009-09-28 22:47:00,4.18627,4.19194,4.1846,4.19129,7130000.0
2009-09-28 22:48:00,4.18576,4.19418,4.18425,4.19082,6380000.0
2009-09-28 22:49:00,4.19167,4.19243,4.18331,4.1906,7880000.0
2009-09-28 22:50:00,4.18333,4.19524,4.18216,4.18759,7500000.0
2009-09-28 22:51:00,4.19203,4.19203,4.1863,4.1863,4130000.0
2009-09-28 22:52:00,4.18704,4.19101,4.18389,4.18937,7880000.0
2009-09-28 22:53:00,4.19025,4.19038,4.18522,4.19037,7500000.0
2009-09-28 22:54:00,4.19025,4.19291,4.18626,4.18677,3750000.0
2009-09-28 22:55:00,4.18547,4.19148,4.18341,4.18972,8250000.0
2009-09-28 22:56:00,4.19086,4.19152,4.17935,4.18594,8260000.0
2009-09-28 22:57:00,4.18725,4.19275,4.18725,4.1894,6000000.0
2009-09-28 22:58:00,4.19156,4.19227,4.18147,4.19227,6380000.0
2009-09-28 22:59:00,4.19108,4.19536,4.18579,4.18932,12390000.0
2009-09-28 23:00:00,4.19324,4.19324,4.18274,4.18716,11640000.0
2009-09-28 23:01:00,4.18957,4.19279,4.18325,4.19252,11640000.0
2009-09-28 23:02:00,4.19303,4.19532,4.18533,4.18951,7890000.0
2009-09-28 23:03:00,4.18459,4.19018,4.1795,4.19018,5630000.0
2009-09-28 23:04:00,4.19035,4.1911,4.18171,4.18171,10140000.0
2009-09-28 23:05:00,4.18944,4.19255,4.18152,4.19172,10880000.0
2009-09-28 23:06:00,4.19026,4.19026,4.18202,4.18685,6000000.0
2009-09-28 23:07:00,4.18182,4.19011,4.18182,4.18973,6000000.0
2009-09-28 23:08:00,4.19031,4.19245,4.1859,4.18716,6380000.0
2009-09-28 23:09:00,4.1927,4.1927,4.1866,4.19197,6000000.0
2009-09-28 23:10:00,4.18985,4.19102,4.18535,4.18535,5260000.0
2009-09-28 23:11:00,4.18747,4.19234,4.18747,4.19035,4500000.0
2009-09-28 23:12:00,4.18026,4.19057,4.18026,4.18794,6380000.0
2009-09-28 23:13:00,4.18634,4.1912,4.18634,4.18971,2250000.0
2009-09-28 23:14:00,4.19035,4.19177,4.18165,4.1873,6380000.0
2009-09-28 23:15:00,4.19071,4.19131,4.18334,4.19025,4500000.0
2009-09-28 23:16:00,4.19253,4.19253,4.18284,4.19189,5630000.0
2009-09-28 23:17:00,4.19104,4.19104,4.18447,4.18856,4880000.0
2009-09-28 23:18:00,4.1928,4.1928,4.18981,4.18981,3000000.0
2009-09-28 23:19:00,4.18871,4.19176,4.18871,4.19176,3380000.0
2009-09-28 23:21:00,4.19084,4.19147,4.19028,4.19034,3750000.0
2009-09-28 23:22:00,4.18691,4.19143,4.18668,4.18966,4500000.0
2009-09-28 23:23:00,4.19113,4.19258,4.19074,4.19258,6000000.0
2009-09-28 23:24:00,4.18227,4.19259,4.18227,4.19212,4500000.0
2009-09-28 23:25:00,4.19119,4.19284,4.18153,4.18688,8260000.0
2009-09-28 23:26:00,4.18618,4.19199,4.18618,4.18674,5250000.0
2009-09-28 23:27:00,4.18837,4.19259,4.18781,4.18931,3750000.0
2009-09-28 23:28:00,4.19098,4.19154,4.18486,4.18486,3750000.0
2009-09-28 23:29:00,4.18344,4.19237,4.18172,4.19126,15780000.0
2009-09-28 23:30:00,4.19089,4.19202,4.18568,4.18763,3380000.0
2009-09-28 23:31:00,4.19131,4.19274,4.18619,4.18875,5630000.0
2009-09-28 23:32:00,4.18474,4.1919,4.18474,4.18905,3380000.0
2009-09-28 23:33:00,4.18927,4.18955,4.18717,4.18717,2250000.0
2009-09-28 23:34:00,4.18748,4.18999,4.17606,4.18887,15380000.0
2009-09-28 23:36:00,4.18884,4.19421,4.18506,4.18506,8270000.0
2009-09-28 23:37:00,4.18857,4.19035,4.17796,4.1892,3380000.0
2009-09-28 23:38:00,4.18778,4.19089,4.18476,4.19089,5650000.0
2009-09-28 23:39:00,4.19075,4.19075,4.18639,4.18679,3010000.0
2009-09-28 23:41:00,4.18518,4.19133,4.18518,4.18998,4880000.0
2009-09-28 23:42:00,4.19124,4.19241,4.1847,4.1916,4500000.0
2009-09-28 23:43:00,4.18649,4.19181,4.18318,4.19181,5250000.0
2009-09-28 23:44:00,4.18887,4.19262,4.18322,4.19057,7130000.0
2009-09-28 23:45:00,4.19364,4.19383,4.18511,4.19166,4500000.0
2009-09-28 23:46:00,4.18588,4.18892,4.18588,4.18892,1500000.0
2009-09-28 23:47:00,4.19218,4.19253,4.18756,4.19253,1880000.0
2009-09-28 23:48:00,4.18925,4.19381,4.18789,4.19124,5630000.0
2009-09-28 23:49:00,4.18864,4.18864,4.18864,4.18864,750000.0
2009-09-28 23:50:00,4.19413,4.19413,4.18762,4.19317,5250000.0
2009-09-28 23:52:00,4.1926,4.19397,4.19007,4.19016,5250000.0
2009-09-28 23:54:00,4.1927,4.19359,4.18893,4.18893,5250000.0
2009-09-28 23:56:00,4.18734,4.18734,4.18263,4.18263,1500000.0
2009-09-28 23:57:00,4.19259,4.19259,4.18978,4.18978,1500000.0
2009-09-28 23:58:00,4.19455,4.19515,4.18374,4.19383,5250000.0
2009-09-28 23:59:00,4.18439,4.19497,4.18422,4.18517,13520000.0
2009-09-29 00:00:00,4.18967,4.19279,4.18967,4.18969,3010000.0
2009-09-29 00:01:00,4.18757,4.19349,4.182,4.19151,6390000.0
2009-09-29 00:02:00,4.18355,4.19401,4.18158,4.18762,6390000.0
2009-09-29 00:03:00,4.19317,4.19415,4.19317,4.19331,1880000.0
2009-09-29 00:04:00,4.19562,4.19614,4.19174,4.19174,3380000.0
2009-09-29 00:05:00,4.19035,4.19344,4.18958,4.18958,1880000.0
2009-09-29 00:06:00,4.18947,4.19356,4.18947,4.19257,4510000.0
2009-09-29 00:08:00,4.19527,4.19528,4.19147,4.19147,5250000.0
2009-09-29 00:10:00,4.19349,4.19564,4.19149,4.19158,5250000.0
2009-09-29 00:12:00,4.1952,4.1952,4.19023,4.19187,3750000.0
2009-09-29 00:13:00,4.19278,4.19387,4.18959,4.19119,4500000.0
2009-09-29 00:14:00,4.19534,4.1983,4.19035,4.19035,8630000.0
2009-09-29 00:15:00,4.19319,4.19319,4.1895,4.1895,3750000.0
2009-09-29 00:17:00,4.19533,4.19645,4.19207,4.19207,5250000.0
2009-09-29 00:19:00,4.19542,4.19665,4.19163,4.19163,5250000.0
2009-09-29 00:21:00,4.19397,4.19398,4.19017,4.19017,5250000.0
2009-09-29 00:23:00,4.19411,4.19482,4.19197,4.19482,3000000.0
2009-09-29 00:24:00,4.19496,4.19696,4.1923,4.1923,4880000.0
2009-09-29 00:25:00,4.18981,4.19509,4.18981,4.19509,2250000.0
2009-09-29 00:26:00,4.19347,4.19406,4.18746,4.19317,7510000.0
2009-09-29 00:27:00,4.19263,4.19463,4.18452,4.19463,6760000.0
2009-09-29 00:28:00,4.19422,4.19422,4.18462,4.19402,8270000.0
2009-09-29 00:30:00,4.19511,4.19511,4.18909,4.18984,5250000.0
2009-09-29 00:32:00,4.19187,4.1952,4.19187,4.19361,2260000.0
2009-09-29 00:33:00,4.19589,4.19654,4.1923,4.19252,4510000.0
2009-09-29 00:34:00,4.19547,4.19547,4.19547,4.19547,750000.0
2009-09-29 00:35:00,4.19554,4.19838,4.19067,4.1952,7880000.0
2009-09-29 00:37:00,4.19537,4.19545,4.19337,4.19545,5250000.0
2009-09-29 00:38:00,4.19419,4.19419,4.18897,4.18897,7130000.0
2009-09-29 00:39:00,4.18981,4.1944,4.18981,4.1944,3750000.0
2009-09-29 00:41:00,4.19052,4.19461,4.19052,4.19461,1130000.0
2009-09-29 00:42:00,4.19462,4.19462,4.19055,4.19055,1500000.0
2009-09-29 00:43:00,4.18928,4.19413,4.18928,4.19087,2250000.0
2009-09-29 00:44:00,4.18941,4.19511,4.18941,4.194,5630000.0
2009-09-29 00:45:00,4.19311,4.1958,4.1906,4.19504,4880000.0
2009-09-29 00:46:00,4.19448,4.19448,4.19203,4.19203,2250000.0
2009-09-29 00:47:00,4.19466,4.19624,4.19074,4.1941,4500000.0
2009-09-29 00:48:00,4.19213,4.19546,4.18587,4.18587,2250000.0
2009-09-29 00:49:00,4.19461,4.19461,4.18998,4.19461,2250000.0
2009-09-29 00:50:00,4.19392,4.19392,4.19392,4.19392,750000.0
2009-09-29 00:51:00,4.19536,4.19536,4.1919,4.1919,1500000.0
2009-09-29 00:52:00,4.19483,4.19483,4.19483,4.19483,750000.0
2009-09-29 00:53:00,4.19248,4.19305,4.19248,4.19305,1130000.0
2009-09-29 00:54:00,4.19547,4.19547,4.19547,4.19547,750000.0
2009-09-29 00:55:00,4.1919,4.1919,4.1919,4.1919,750000.0
2009-09-29 00:56:00,4.19513,4.19557,4.19377,4.19504,4500000.0
2009-09-29 00:57:00,4.19085,4.19517,4.18954,4.19517,2250000.0
2009-09-29 00:58:00,4.19359,4.19359,4.19359,4.19359,750000.0
2009-09-29 00:59:00,4.18936,4.19908,4.18602,4.18602,10880000.0
2009-09-29 01:00:00,4.19624,4.19624,4.19408,4.19428,3000000.0
2009-09-29 01:01:00,4.19347,4.19347,4.19347,4.19347,750000.0
2009-09-29 01:02:00,4.19349,4.19349,4.19349,4.19349,750000.0
2009-09-29 01:03:00,4.19469,4.19469,4.19253,4.19253,1500000.0
2009-09-29 01:04:00,4.19516,4.19516,4.19362,4.19368,2250000.0
2009-09-29 01:06:00,4.19338,4.19487,4.19338,4.19454,4890000.0
2009-09-29 01:07:00,4.19558,4.19701,4.19236,4.19236,5250000.0
2009-09-29 01:08:00,4.19528,4.19528,4.18262,4.18753,6770000.0
2009-09-29 01:09:00,4.19495,4.1952,4.18874,4.1939,7880000.0
2009-09-29 01:10:00,4.19404,4.19709,4.18721,4.19565,6760000.0
2009-09-29 01:11:00,4.19574,4.19574,4.18577,4.19493,7900000.0
2009-09-29 01:12:00,4.19492,4.19558,4.18612,4.19422,10880000.0
2009-09-29 01:13:00,4.19381,4.19413,4.18888,4.19413,5630000.0
2009-09-29 01:15:00,4.19553,4.19553,4.19128,4.19159,5250000.0
2009-09-29 01:17:00,4.19451,4.19485,4.19231,4.19402,4130000.0
2009-09-29 01:18:00,4.19311,4.19311,4.18521,4.19257,2250000.0
2009-09-29 01:19:00,4.19136,4.19733,4.19136,4.19571,4130000.0
2009-09-29 01:20:00,4.1867,4.19206,4.1867,4.19206,3000000.0
2009-09-29 01:21:00,4.19538,4.19681,4.18935,4.19495,3010000.0
2009-09-29 01:22:00,4.19015,4.19515,4.18955,4.19362,5250000.0
2009-09-29 01:23:00,4.19331,4.19438,4.19331,4.19361,2250000.0
2009-09-29 01:24:00,4.19634,4.19897,4.18619,4.18619,3750000.0
2009-09-29 01:25:00,4.19528,4.19553,4.18587,4.19553,3390000.0
2009-09-29 01:26:00,4.19192,4.19526,4.1902,4.19441,6760000.0
2009-09-29 01:27:00,4.19401,4.19461,4.19401,4.19461,1880000.0
2009-09-29 01:28:00,4.19472,4.19482,4.19377,4.19381,3000000.0
2009-09-29 01:29:00,4.1949,4.19528,4.19035,4.19457,10880000.0
2009-09-29 01:30:00,4.19264,4.19647,4.19264,4.19582,2630000.0
2009-09-29 01:31:00,4.19248,4.19578,4.18388,4.19578,1890000.0
2009-09-29 01:32:00,4.19134,4.19739,4.1869,4.1869,3000000.0
2009-09-29 01:33:00,4.19456,4.19524,4.18996,4.19434,6000000.0
2009-09-29 01:34:00,4.1959,4.19625,4.19046,4.19464,3380000.0
2009-09-29 01:35:00,4.19142,4.19509,4.18991,4.18991,3380000.0
2009-09-29 01:36:00,4.19472,4.19575,4.19356,4.19401,4500000.0
2009-09-29 01:37:00,4.19279,4.19538,4.18835,4.19538,5630000.0
2009-09-29 01:38:00,4.19353,4.19543,4.1927,4.19543,3380000.0
2009-09-29 01:39:00,4.18557,4.194,4.185,4.194,3000000.0
2009-09-29 01:40:00,4.19169,4.1954,4.19169,4.19485,3380000.0
2009-09-29 01:42:00,4.19566,4.19632,4.18695,4.19025,4500000.0
2009-09-29 01:43:00,4.18992,4.19528,4.18573,4.19383,4130000.0
2009-09-29 01:44:00,4.18968,4.19566,4.18526,4.19146,13150000.0
2009-09-29 01:45:00,4.19509,4.19637,4.19509,4.19579,2250000.0
2009-09-29 01:46:00,4.19454,4.19454,4.18287,4.18287,2630000.0
2009-09-29 01:47:00,4.19474,4.19547,4.19314,4.19508,6010000.0
2009-09-29 01:48:00,4.19571,4.19571,4.18818,4.1946,3750000.0
2009-09-29 01:49:00,4.19354,4.19378,4.18859,4.19378,5250000.0
2009-09-29 01:50:00,4.19536,4.19546,4.19536,4.19546,1130000.0
2009-09-29 01:51:00,4.19029,4.19432,4.18982,4.18982,3750000.0
2009-09-29 01:53:00,4.1956,4.1956,4.18822,4.19166,7500000.0
2009-09-29 01:54:00,4.1946,4.19784,4.18895,4.18895,4890000.0
2009-09-29 01:55:00,4.19421,4.19421,4.19075,4.19075,1510000.0
2009-09-29 01:56:00,4.1898,4.19541,4.1898,4.19462,7140000.0
2009-09-29 01:58:00,4.19447,4.19448,4.19067,4.19067,5250000.0
2009-09-29 02:01:00,4.19552,4.19552,4.19109,4.19131,4880000.0
2009-09-29 02:02:00,4.19519,4.1952,4.19511,4.1952,3000000.0
2009-09-29 02:03:00,4.19359,4.194,4.18663,4.19391,7880000.0
2009-09-29 02:04:00,4.19364,4.19482,4.18401,4.1943,7130000.0
2009-09-29 02:05:00,4.19577,4.19577,4.18618,4.19476,9380000.0
2009-09-29 02:06:00,4.19584,4.19681,4.18809,4.19468,10140000.0
2009-09-29 02:07:00,4.19534,4.19553,4.19081,4.19507,5630000.0
2009-09-29 02:09:00,4.19286,4.19649,4.18881,4.19159,8250000.0
2009-09-29 02:10:00,4.1902,4.19145,4.1859,4.19049,6380000.0
2009-09-29 02:11:00,4.19232,4.19525,4.18461,4.19489,7880000.0
2009-09-29 02:12:00,4.19453,4.1946,4.18991,4.19443,5260000.0
2009-09-29 02:13:00,4.19451,4.19589,4.18777,4.19014,7130000.0
2009-09-29 02:14:00,4.19208,4.19675,4.18634,4.1941,15770000.0
2009-09-29 02:15:00,4.19249,4.19528,4.18911,4.1903,6750000.0
2009-09-29 02:16:00,4.19517,4.19543,4.18943,4.19014,4510000.0
2009-09-29 02:17:00,4.19369,4.19571,4.18401,4.19352,6390000.0
2009-09-29 02:18:00,4.18949,4.19467,4.18634,4.18974,6760000.0
2009-09-29 02:19:00,4.19156,4.19636,4.19156,4.19225,4890000.0
2009-09-29 02:20:00,4.19011,4.19608,4.18986,4.19155,6380000.0
2009-09-29 02:21:00,4.18953,4.1932,4.18704,4.19286,6000000.0
2009-09-29 02:22:00,4.18635,4.19633,4.18635,4.19093,4880000.0
2009-09-29 02:23:00,4.19371,4.19497,4.1897,4.1897,4880000.0
2009-09-29 02:24:00,4.19503,4.19616,4.19045,4.19492,6760000.0
2009-09-29 02:25:00,4.19148,4.19869,4.18656,4.19353,4520000.0
2009-09-29 02:26:00,4.19487,4.19563,4.19044,4.19044,4510000.0
2009-09-29 02:27:00,4.19394,4.19586,4.18633,4.19414,5250000.0
2009-09-29 02:28:00,4.19381,4.19542,4.1917,4.19449,4880000.0
2009-09-29 02:30:00,4.19489,4.19489,4.18245,4.19418,7510000.0
2009-09-29 02:31:00,4.19443,4.19535,4.18997,4.19371,5250000.0
2009-09-29 02:32:00,4.19632,4.19632,4.18952,4.19191,4880000.0
2009-09-29 02:33:00,4.19055,4.1957,4.18943,4.1957,7140000.0
2009-09-29 02:34:00,4.19149,4.19599,4.18659,4.19057,8270000.0
2009-09-29 02:35:00,4.19333,4.19479,4.1892,4.19447,5250000.0
2009-09-29 02:36:00,4.19185,4.19759,4.18874,4.19079,6380000.0
2009-09-29 02:38:00,4.19417,4.19417,4.18486,4.18934,5260000.0
2009-09-29 02:39:00,4.19592,4.19592,4.19066,4.19585,5630000.0
2009-09-29 02:40:00,4.19429,4.19571,4.18484,4.19168,7500000.0
2009-09-29 02:41:00,4.19279,4.19546,4.18894,4.18894,7520000.0
2009-09-29 02:42:00,4.19313,4.19426,4.18416,4.19196,6770000.0
2009-09-29 02:43:00,4.19009,4.1945,4.18735,4.18735,5260000.0
2009-09-29 02:44:00,4.19328,4.19377,4.18917,4.18917,3380000.0
2009-09-29 02:45:00,4.196,4.196,4.18387,4.19221,6760000.0
2009-09-29 02:46:00,4.18955,4.19773,4.18604,4.19088,6750000.0
2009-09-29 02:47:00,4.19015,4.19383,4.18417,4.19383,5260000.0
2009-09-29 02:48:00,4.19166,4.19642,4.18571,4.19481,7140000.0
2009-09-29 02:49:00,4.19263,4.19445,4.18898,4.19009,4140000.0
2009-09-29 02:50:00,4.19115,4.19574,4.18595,4.19264,6380000.0
2009-09-29 02:51:00,4.19322,4.19487,4.18821,4.18927,7140000.0
2009-09-29 02:52:00,4.19315,4.19463,4.19079,4.19263,5630000.0
2009-09-29 02:53:00,4.19178,4.19445,4.18809,4.19445,4880000.0
2009-09-29 02:54:00,4.18817,4.19437,4.18461,4.19437,7140000.0
2009-09-29 02:55:00,4.18752,4.19338,4.18678,4.18736,4510000.0
2009-09-29 02:56:00,4.1875,4.19318,4.18431,4.19318,6000000.0
2009-09-29 02:57:00,4.19274,4.19355,4.18169,4.18925,6010000.0
2009-09-29 02:58:00,4.18215,4.19353,4.18215,4.19259,8250000.0
2009-09-29 02:59:00,4.18841,4.19387,4.18259,4.18259,7890000.0
2009-09-29 03:00:00,4.19436,4.19533,4.1872,4.19221,5630000.0
2009-09-29 03:01:00,4.18736,4.19443,4.18736,4.19324,5260000.0
2009-09-29 03:02:00,4.18703,4.19331,4.18318,4.18961,7510000.0
2009-09-29 03:03:00,4.19109,4.19109,4.18224,4.18757,4880000.0
2009-09-29 03:04:00,4.18842,4.19275,4.18592,4.18592,4140000.0
2009-09-29 03:05:00,4.18709,4.19163,4.1829,4.18839,6760000.0
2009-09-29 03:06:00,4.19341,4.19433,4.1854,4.19252,5640000.0
2009-09-29 03:07:00,4.18917,4.19451,4.18677,4.19044,5250000.0
2009-09-29 03:08:00,4.18748,4.19298,4.18748,4.19221,4140000.0
2009-09-29 03:09:00,4.18883,4.19377,4.1888,4.1888,6000000.0
2009-09-29 03:10:00,4.1901,4.19258,4.18781,4.19258,5630000.0
2009-09-29 03:11:00,4.19317,4.19361,4.18247,4.18247,4890000.0
2009-09-29 03:12:00,4.19186,4.1935,4.18248,4.19049,5260000.0
2009-09-29 03:13:00,4.19399,4.1943,4.1855,4.19401,5260000.0
2009-09-29 03:14:00,4.18882,4.1943,4.18491,4.18491,6380000.0
2009-09-29 03:15:00,4.18788,4.19401,4.18788,4.19265,5250000.0
2009-09-29 03:16:00,4.18567,4.19304,4.18567,4.19053,5250000.0
2009-09-29 03:17:00,4.19022,4.19286,4.18554,4.19286,6380000.0
2009-09-29 03:18:00,4.18698,4.19322,4.18121,4.19322,6750000.0
2009-09-29 03:19:00,4.19147,4.19383,4.18883,4.18883,6380000.0
2009-09-29 03:20:00,4.19254,4.19295,4.1855,4.18915,6760000.0
2009-09-29 03:21:00,4.19081,4.19469,4.18704,4.19469,5250000.0
2009-09-29 03:22:00,4.18279,4.19327,4.18279,4.1931,4130000.0
2009-09-29 03:23:00,4.18728,4.19457,4.18728,4.19255,8260000.0
2009-09-29 03:24:00,4.19247,4.19406,4.18489,4.19406,3750000.0
2009-09-29 03:25:00,4.18902,4.19413,4.18872,4.19283,6000000.0
2009-09-29 03:26:00,4.18468,4.19291,4.18468,4.19161,7510000.0
2009-09-29 03:27:00,4.19521,4.19521,4.18291,4.18396,6010000.0
2009-09-29 03:28:00,4.1942,4.19425,4.18515,4.18515,4900000.0
2009-09-29 03:29:00,4.19253,4.19408,4.18974,4.19266,6390000.0
2009-09-29 03:30:00,4.19435,4.19487,4.18989,4.18989,6000000.0
2009-09-29 03:31:00,4.19272,4.19518,4.18381,4.19491,5630000.0
2009-09-29 03:32:00,4.19277,4.19428,4.18878,4.19322,5260000.0
2009-09-29 03:33:00,4.18948,4.19515,4.18825,4.19122,6010000.0
2009-09-29 03:34:00,4.19319,4.19332,4.18845,4.18919,6010000.0
2009-09-29 03:35:00,4.19487,4.19487,4.1881,4.1881,6760000.0
2009-09-29 03:36:00,4.18198,4.19483,4.18198,4.19085,7500000.0
2009-09-29 03:37:00,4.18765,4.19465,4.18241,4.18768,5640000.0
2009-09-29 03:38:00,4.18419,4.19411,4.18395,4.19177,6020000.0
2009-09-29 03:39:00,4.18784,4.19327,4.1843,4.19327,5260000.0
2009-09-29 03:40:00,4.19123,4.19377,4.18413,4.19026,5260000.0
2009-09-29 03:41:00,4.19622,4.19622,4.18713,4.19386,7880000.0
2009-09-29 03:42:00,4.19175,4.19666,4.18978,4.19122,5260000.0
2009-09-29 03:43:00,4.19188,4.19294,4.18287,4.18287,5260000.0
2009-09-29 03:44:00,4.18904,4.19274,4.18327,4.18731,9010000.0
2009-09-29 03:45:00,4.18837,4.19354,4.18837,4.19262,5250000.0
2009-09-29 03:46:00,4.1923,4.19369,4.183,4.19168,5250000.0
2009-09-29 03:47:00,4.19277,4.19335,4.18945,4.19307,4880000.0
2009-09-29 03:48:00,4.18704,4.19441,4.18518,4.19291,6770000.0
2009-09-29 03:49:00,4.19281,4.19554,4.18417,4.18417,5260000.0
2009-09-29 03:50:00,4.18773,4.19477,4.18418,4.18418,7880000.0
2009-09-29 03:51:00,4.19141,4.19365,4.18467,4.18467,4890000.0
2009-09-29 03:52:00,4.19239,4.19496,4.18896,4.19496,5260000.0
2009-09-29 03:53:00,4.19527,4.19534,4.18882,4.19161,4510000.0
2009-09-29 03:54:00,4.19321,4.19321,4.18172,4.19303,6380000.0
2009-09-29 03:55:00,4.19401,4.19401,4.18285,4.19321,7130000.0
2009-09-29 03:56:00,4.19287,4.19481,4.18972,4.19202,5630000.0
2009-09-29 03:57:00,4.18862,4.19395,4.18862,4.19395,6760000.0
2009-09-29 03:58:00,4.19412,4.19428,4.18995,4.19053,4520000.0
2009-09-29 03:59:00,4.19528,4.19528,4.18957,4.1947,4140000.0
2009-09-29 04:00:00,4.19508,4.19508,4.18638,4.19459,6750000.0
2009-09-29 04:01:00,4.19482,4.19882,4.18658,4.18998,7880000.0
2009-09-29 04:02:00,4.19535,4.19535,4.1906,4.19249,1890000.0
2009-09-29 04:03:00,4.19527,4.19664,4.19262,4.1944,5250000.0
2009-09-29 04:04:00,4.19239,4.19239,4.18783,4.18783,1130000.0
2009-09-29 04:05:00,4.18914,4.19452,4.188,4.19277,5630000.0
2009-09-29 04:06:00,4.19639,4.19789,4.18749,4.18749,8270000.0
2009-09-29 04:07:00,4.19346,4.19418,4.18967,4.18993,5250000.0
2009-09-29 04:08:00,4.18859,4.19511,4.18555,4.19511,4510000.0
2009-09-29 04:09:00,4.1945,4.19642,4.18663,4.19046,6010000.0
2009-09-29 04:10:00,4.19379,4.19453,4.18964,4.1942,6380000.0
2009-09-29 04:11:00,4.19441,4.19441,4.19441,4.19441,750000.0
2009-09-29 04:12:00,4.19389,4.19521,4.19161,4.19521,3010000.0
2009-09-29 04:13:00,4.19412,4.1959,4.1863,4.19555,4140000.0
2009-09-29 04:14:00,4.18967,4.19528,4.18967,4.19431,6760000.0
2009-09-29 04:15:00,4.1919,4.1919,4.18235,4.18342,5630000.0
2009-09-29 04:16:00,4.19168,4.19577,4.19066,4.19163,4880000.0
2009-09-29 04:17:00,4.18995,4.19605,4.18995,4.19575,3750000.0
2009-09-29 04:18:00,4.19039,4.19449,4.18234,4.18234,5260000.0
2009-09-29 04:19:00,4.18923,4.19465,4.18469,4.19447,7130000.0
2009-09-29 04:21:00,4.19396,4.19396,4.19396,4.19396,380000.0
2009-09-29 04:22:00,4.19554,4.19554,4.19155,4.19155,4880000.0
2009-09-29 04:23:00,4.19524,4.19524,4.1917,4.19474,4130000.0
2009-09-29 04:24:00,4.19366,4.19401,4.18725,4.1935,7140000.0
2009-09-29 04:25:00,4.19373,4.19543,4.18548,4.19543,6760000.0
2009-09-29 04:26:00,4.19515,4.19515,4.18491,4.19469,9380000.0
2009-09-29 04:27:00,4.19472,4.19538,4.18592,4.19402,8660000.0
2009-09-29 04:28:00,4.1953,4.1953,4.19007,4.19449,4890000.0
2009-09-29 04:29:00,4.18742,4.19553,4.18685,4.19102,7510000.0
2009-09-29 04:30:00,4.19331,4.19419,4.18581,4.19049,7140000.0
2009-09-29 04:31:00,4.19024,4.19136,4.18587,4.18972,5640000.0
2009-09-29 04:32:00,4.1916,4.19443,4.18463,4.19375,8260000.0
2009-09-29 04:33:00,4.1945,4.1945,4.18987,4.19392,5630000.0
2009-09-29 04:35:00,4.18606,4.19532,4.18606,4.19532,3000000.0
2009-09-29 04:36:00,4.19337,4.19517,4.19337,4.19517,2250000.0
2009-09-29 04:37:00,4.19397,4.19397,4.18447,4.18945,7130000.0
2009-09-29 04:38:00,4.18409,4.19329,4.18409,4.19275,3000000.0
2009-09-29 04:39:00,4.19015,4.19431,4.18967,4.18967,3380000.0
2009-09-29 04:40:00,4.19432,4.19474,4.19044,4.19044,3750000.0
2009-09-29 04:41:00,4.19342,4.1954,4.19201,4.1954,3000000.0
2009-09-29 04:42:00,4.18941,4.19432,4.1873,4.19432,5630000.0
2009-09-29 04:43:00,4.19481,4.19481,4.19481,4.19481,750000.0
2009-09-29 04:44:00,4.19533,4.19533,4.1897,4.19356,5630000.0
2009-09-29 04:45:00,4.19597,4.19597,4.18366,4.19372,5250000.0
2009-09-29 04:46:00,4.19079,4.19666,4.18926,4.1959,5250000.0
2009-09-29 04:47:00,4.19428,4.19532,4.19428,4.19532,1500000.0
2009-09-29 04:48:00,4.19341,4.19489,4.19003,4.19003,4130000.0
2009-09-29 04:49:00,4.18508,4.1935,4.1797,4.19098,6770000.0
2009-09-29 04:50:00,4.19082,4.19544,4.19079,4.19522,6380000.0
2009-09-29 04:51:00,4.18951,4.19466,4.18893,4.19466,5630000.0
2009-09-29 04:52:00,4.19204,4.19276,4.18491,4.18491,2250000.0
2009-09-29 04:53:00,4.19547,4.19547,4.18482,4.19277,5630000.0
2009-09-29 04:54:00,4.19294,4.19599,4.18652,4.19599,5250000.0
2009-09-29 04:55:00,4.1945,4.19469,4.18667,4.19469,5250000.0
2009-09-29 04:56:00,4.19515,4.19515,4.19272,4.19272,4500000.0
2009-09-29 04:57:00,4.19529,4.19625,4.19012,4.19406,5630000.0
2009-09-29 04:58:00,4.19327,4.19549,4.19279,4.1947,7130000.0
2009-09-29 04:59:00,4.19385,4.19463,4.18488,4.19031,3750000.0
2009-09-29 05:00:00,4.19323,4.19323,4.18428,4.18428,6000000.0
2009-09-29 05:01:00,4.1933,4.19624,4.19142,4.19504,6010000.0
2009-09-29 05:02:00,4.19486,4.19596,4.19082,4.19082,3010000.0
2009-09-29 05:03:00,4.18703,4.19617,4.18703,4.19098,3750000.0
2009-09-29 05:04:00,4.19083,4.19629,4.18829,4.19011,7510000.0
2009-09-29 05:05:00,4.19045,4.19421,4.18438,4.19138,8250000.0
2009-09-29 05:06:00,4.19407,4.19685,4.18656,4.19198,6750000.0
2009-09-29 05:07:00,4.19409,4.19478,4.18553,4.19275,4130000.0
2009-09-29 05:08:00,4.19166,4.19532,4.18914,4.19396,7880000.0
2009-09-29 05:09:00,4.19426,4.1959,4.18555,4.19485,6000000.0
2009-09-29 05:10:00,4.19455,4.19549,4.18588,4.18588,5630000.0
2009-09-29 05:11:00,4.19294,4.19734,4.18712,4.18712,6000000.0
2009-09-29 05:12:00,4.19602,4.19602,4.19143,4.1943,6380000.0
2009-09-29 05:13:00,4.19327,4.19481,4.18939,4.19446,5630000.0
2009-09-29 05:14:00,4.19177,4.19557,4.18612,4.18612,9750000.0
2009-09-29 05:15:00,4.19388,4.19585,4.18318,4.18469,5630000.0
2009-09-29 05:16:00,4.19587,4.19726,4.18968,4.19462,6000000.0
2009-09-29 05:18:00,4.19304,4.19304,4.18342,4.18342,7130000.0
2009-09-29 05:19:00,4.19309,4.19309,4.18208,4.1844,7510000.0
2009-09-29 05:20:00,4.18999,4.19581,4.18937,4.19581,5250000.0
2009-09-29 05:22:00,4.19309,4.19309,4.18543,4.18938,5250000.0
2009-09-29 05:23:00,4.19278,4.19598,4.19057,4.19532,5250000.0
2009-09-29 05:24:00,4.19392,4.19482,4.19062,4.19402,5630000.0
2009-09-29 05:25:00,4.19397,4.19397,4.18264,4.18336,6380000.0
2009-09-29 05:26:00,4.19584,4.19584,4.18558,4.19026,7880000.0
2009-09-29 05:27:00,4.19364,4.19364,4.18157,4.19292,6000000.0
2009-09-29 05:28:00,4.19291,4.19572,4.18601,4.19217,5250000.0
2009-09-29 05:29:00,4.19441,4.19441,4.18459,4.1928,6750000.0
2009-09-29 05:30:00,4.19541,4.19606,4.19037,4.19404,7130000.0
2009-09-29 05:31:00,4.19407,4.19502,4.18948,4.19498,6000000.0
2009-09-29 05:33:00,4.19385,4.19498,4.19015,4.19406,4880000.0
2009-09-29 05:34:00,4.19228,4.19601,4.18995,4.19418,4880000.0
2009-09-29 05:37:00,4.19457,4.19574,4.18845,4.19522,6390000.0
2009-09-29 05:38:00,4.19115,4.19477,4.1843,4.19477,7880000.0
2009-09-29 05:39:00,4.18593,4.19571,4.18593,4.19469,6760000.0
2009-09-29 05:40:00,4.19011,4.19533,4.1858,4.19026,6010000.0
2009-09-29 05:41:00,4.19391,4.19547,4.19021,4.19402,5630000.0
2009-09-29 05:42:00,4.19435,4.19472,4.18946,4.19162,4500000.0
2009-09-29 05:43:00,4.19367,4.19475,4.18974,4.19456,6000000.0
2009-09-29 05:44:00,4.18436,4.19296,4.18436,4.19296,5630000.0
2009-09-29 05:45:00,4.19517,4.19517,4.18889,4.19355,4880000.0
2009-09-29 05:46:00,4.19057,4.19532,4.18592,4.19011,6000000.0
2009-09-29 05:47:00,4.19608,4.19608,4.18783,4.18783,5630000.0
2009-09-29 05:49:00,4.19506,4.19643,4.18642,4.18642,7140000.0
2009-09-29 05:50:00,4.19606,4.19646,4.18399,4.1948,6380000.0
2009-09-29 05:51:00,4.18435,4.19497,4.18435,4.19009,8250000.0
2009-09-29 05:52:00,4.18995,4.19506,4.18529,4.19095,7500000.0
2009-09-29 05:53:00,4.18934,4.19429,4.18315,4.19429,5250000.0
2009-09-29 05:54:00,4.19428,4.19508,4.18443,4.18599,8250000.0
2009-09-29 05:55:00,4.19303,4.19423,4.18412,4.18972,6000000.0
2009-09-29 05:56:00,4.19459,4.19511,4.18522,4.18826,5630000.0
2009-09-29 05:57:00,4.18518,4.19512,4.18518,4.19029,6760000.0
2009-09-29 05:58:00,4.18938,4.19342,4.18472,4.18472,5630000.0
2009-09-29 06:00:00,4.18881,4.1994,4.18881,4.19703,6750000.0
2009-09-29 06:01:00,4.1951,4.19598,4.19088,4.19578,4880000.0
2009-09-29 06:02:00,4.19135,4.19389,4.19135,4.19387,2250000.0
2009-09-29 06:03:00,4.19357,4.19472,4.18344,4.18741,4880000.0
2009-09-29 06:05:00,4.19488,4.19567,4.18472,4.19567,6380000.0
2009-09-29 06:06:00,4.19459,4.19585,4.18586,4.19443,6760000.0
2009-09-29 06:07:00,4.19359,4.19418,4.1825,4.19418,5640000.0
2009-09-29 06:08:00,4.18581,4.19572,4.18581,4.19556,4880000.0
2009-09-29 06:09:00,4.19471,4.19566,4.18988,4.18988,8250000.0
2009-09-29 06:11:00,4.19454,4.19615,4.19106,4.19106,6000000.0
2009-09-29 06:12:00,4.19282,4.19377,4.18216,4.19377,7500000.0
2009-09-29 06:14:00,4.1926,4.1983,4.18651,4.18651,10140000.0
2009-09-29 06:15:00,4.19018,4.19493,4.19018,4.19212,4880000.0
2009-09-29 06:16:00,4.19344,4.19502,4.18445,4.19382,8250000.0
2009-09-29 06:17:00,4.19121,4.19493,4.18743,4.19493,6750000.0
2009-09-29 06:18:00,4.19388,4.19486,4.19064,4.19209,5250000.0
2009-09-29 06:19:00,4.19502,4.19508,4.18562,4.19359,6000000.0
2009-09-29 06:20:00,4.19443,4.19468,4.18594,4.19374,4880000.0
2009-09-29 06:21:00,4.19081,4.19482,4.18542,4.19008,6760000.0
2009-09-29 06:22:00,4.18965,4.19524,4.18965,4.19286,6380000.0
2009-09-29 06:23:00,4.19045,4.19846,4.18637,4.1954,7890000.0
2009-09-29 06:24:00,4.19102,4.19849,4.19102,4.19556,7500000.0
2009-09-29 06:25:00,4.18412,4.19472,4.18412,4.19388,3760000.0
2009-09-29 06:26:00,4.19506,4.19671,4.1915,4.19483,6000000.0
2009-09-29 06:27:00,4.18832,4.19577,4.18442,4.19532,6020000.0
2009-09-29 06:28:00,4.1897,4.19373,4.18407,4.19373,5250000.0
2009-09-29 06:29:00,4.19222,4.19609,4.18731,4.19074,9000000.0
2009-09-29 06:30:00,4.19117,4.1954,4.18858,4.19519,6750000.0
2009-09-29 06:31:00,4.19202,4.19202,4.18088,4.18088,5260000.0
2009-09-29 06:32:00,4.19126,4.19188,4.18683,4.18976,7500000.0
2009-09-29 06:33:00,4.18601,4.19244,4.18601,4.19209,5640000.0
2009-09-29 06:34:00,4.18169,4.19157,4.18169,4.19082,4510000.0
2009-09-29 06:35:00,4.18514,4.1921,4.18514,4.1908,7140000.0
2009-09-29 06:36:00,4.19114,4.19222,4.18333,4.19222,5630000.0
2009-09-29 06:37:00,4.1865,4.19491,4.18534,4.18944,6380000.0
2009-09-29 06:38:00,4.19069,4.19383,4.18479,4.18479,7500000.0
2009-09-29 06:39:00,4.19284,4.19284,4.18295,4.18295,7500000.0
2009-09-29 06:40:00,4.19326,4.19395,4.18952,4.19294,4880000.0
2009-09-29 06:41:00,4.18532,4.19461,4.18378,4.19322,4510000.0
2009-09-29 06:42:00,4.19391,4.19486,4.18412,4.19486,7130000.0
2009-09-29 06:43:00,4.1919,4.1919,4.18141,4.18141,8250000.0
2009-09-29 06:44:00,4.19056,4.1944,4.18479,4.18479,6380000.0
2009-09-29 06:45:00,4.1905,4.19586,4.1905,4.19519,6770000.0
2009-09-29 06:46:00,4.19296,4.19431,4.18995,4.19293,6380000.0
2009-09-29 06:47:00,4.18566,4.19663,4.18566,4.19345,6010000.0
2009-09-29 06:48:00,4.19289,4.19366,4.18497,4.19063,4890000.0
2009-09-29 06:49:00,4.19329,4.19419,4.18987,4.19266,6000000.0
2009-09-29 06:50:00,4.19413,4.19452,4.19038,4.19282,5250000.0
2009-09-29 06:51:00,4.19408,4.19522,4.19083,4.19446,5630000.0
2009-09-29 06:52:00,4.19392,4.19478,4.19004,4.19082,5250000.0
2009-09-29 06:53:00,4.19362,4.19503,4.18636,4.19187,6380000.0
2009-09-29 06:54:00,4.19313,4.19498,4.18555,4.19391,7140000.0
2009-09-29 06:55:00,4.19379,4.19513,4.18824,4.19367,6380000.0
2009-09-29 06:56:00,4.19297,4.1935,4.18689,4.19167,6000000.0
2009-09-29 06:57:00,4.19274,4.19353,4.18721,4.1876,5260000.0
2009-09-29 06:58:00,4.194,4.194,4.18599,4.19017,5250000.0
2009-09-29 06:59:00,4.19433,4.19585,4.18583,4.19006,6010000.0
2009-09-29 07:00:00,4.19508,4.19508,4.18656,4.19222,5630000.0
2009-09-29 07:01:00,4.19162,4.19314,4.18774,4.19193,6000000.0
2009-09-29 07:02:00,4.19229,4.19413,4.18864,4.19239,4880000.0
2009-09-29 07:03:00,4.19403,4.19403,4.1857,4.19015,7880000.0
2009-09-29 07:04:00,4.19289,4.19378,4.18761,4.19288,6390000.0
2009-09-29 07:05:00,4.19204,4.1929,4.18861,4.19148,6760000.0
2009-09-29 07:06:00,4.18518,4.19049,4.18199,4.18199,6000000.0
2009-09-29 07:07:00,4.19398,4.19398,4.18819,4.19345,7510000.0
2009-09-29 07:08:00,4.19277,4.19309,4.18662,4.19309,6380000.0
2009-09-29 07:09:00,4.19261,4.19261,4.18327,4.19084,6000000.0
2009-09-29 07:10:00,4.19125,4.19125,4.18152,4.18232,6390000.0
2009-09-29 07:11:00,4.17912,4.1904,4.17912,4.18357,7140000.0
2009-09-29 07:12:00,4.19006,4.19181,4.18564,4.18983,5250000.0
2009-09-29 07:13:00,4.18897,4.19076,4.18291,4.18941,6000000.0
2009-09-29 07:14:00,4.18048,4.19301,4.18048,4.18835,4880000.0
2009-09-29 07:15:00,4.19166,4.19166,4.18082,4.18995,4880000.0
2009-09-29 07:16:00,4.18938,4.19167,4.18215,4.18215,6760000.0
2009-09-29 07:17:00,4.18667,4.19137,4.18193,4.18193,7510000.0
2009-09-29 07:18:00,4.1895,4.19075,4.18028,4.19075,5250000.0
2009-09-29 07:19:00,4.19107,4.19233,4.18945,4.18984,6010000.0
2009-09-29 07:20:00,4.18785,4.19236,4.18452,4.19236,5260000.0
2009-09-29 07:21:00,4.19016,4.19016,4.17937,4.18944,6000000.0
2009-09-29 07:22:00,4.19162,4.19162,4.18524,4.19054,6760000.0
2009-09-29 07:23:00,4.1856,4.19047,4.17852,4.19047,8250000.0
2009-09-29 07:24:00,4.18631,4.18925,4.185,4.18715,6750000.0
2009-09-29 07:25:00,4.17997,4.19205,4.17997,4.19205,7510000.0
2009-09-29 07:26:00,4.187,4.19202,4.18305,4.18745,5640000.0
2009-09-29 07:27:00,4.19094,4.19261,4.18313,4.19048,8250000.0
2009-09-29 07:28:00,4.18935,4.19135,4.18127,4.18876,5630000.0
2009-09-29 07:29:00,4.19009,4.19531,4.18466,4.18926,6390000.0
2009-09-29 07:30:00,4.18149,4.19213,4.18149,4.18531,5260000.0
2009-09-29 07:31:00,4.19131,4.19131,4.18407,4.19031,5260000.0
2009-09-29 07:32:00,4.1919,4.1919,4.18528,4.18621,8250000.0
2009-09-29 07:33:00,4.18571,4.19105,4.18055,4.18055,9750000.0
2009-09-29 07:34:00,4.18918,4.19249,4.18207,4.18844,8640000.0
2009-09-29 07:35:00,4.1914,4.1916,4.18531,4.1916,6000000.0
2009-09-29 07:36:00,4.19017,4.19017,4.18055,4.18963,8250000.0
2009-09-29 07:37:00,4.18608,4.19029,4.18582,4.18589,4140000.0
2009-09-29 07:38:00,4.18882,4.19192,4.18396,4.18396,7130000.0
2009-09-29 07:39:00,4.18723,4.19218,4.18486,4.1891,6750000.0
2009-09-29 07:40:00,4.18448,4.19157,4.18448,4.19079,7510000.0
2009-09-29 07:41:00,4.18969,4.19138,4.18446,4.1867,4880000.0
2009-09-29 07:42:00,4.18871,4.19143,4.18119,4.19143,5260000.0
2009-09-29 07:43:00,4.19139,4.19139,4.18123,4.19057,5260000.0
2009-09-29 07:44:00,4.18926,4.19166,4.1812,4.18214,6010000.0
2009-09-29 07:45:00,4.1924,4.1924,4.18208,4.18911,5250000.0
2009-09-29 07:46:00,4.19059,4.19167,4.18181,4.19047,5250000.0
2009-09-29 07:47:00,4.18425,4.19095,4.18151,4.18464,6000000.0
2009-09-29 07:48:00,4.18643,4.19107,4.1815,4.18977,9750000.0
2009-09-29 07:49:00,4.18966,4.19297,4.18306,4.18306,4880000.0
2009-09-29 07:50:00,4.19215,4.19215,4.1855,4.18982,7510000.0
2009-09-29 07:51:00,4.1853,4.19154,4.18287,4.19054,7510000.0
2009-09-29 07:52:00,4.19114,4.19114,4.18683,4.18996,6380000.0
2009-09-29 07:53:00,4.18675,4.19086,4.18172,4.18172,5630000.0
2009-09-29 07:54:00,4.1841,4.19211,4.18099,4.18873,8250000.0
2009-09-29 07:55:00,4.19038,4.19208,4.18727,4.18794,7130000.0
2009-09-29 07:56:00,4.1885,4.18998,4.18049,4.18992,7500000.0
2009-09-29 07:57:00,4.19056,4.19352,4.18719,4.18831,6390000.0
2009-09-29 07:58:00,4.18946,4.19173,4.18623,4.19173,5260000.0
2009-09-29 07:59:00,4.18295,4.18968,4.18295,4.18299,4880000.0
2009-09-29 08:00:00,4.18607,4.19125,4.1854,4.18822,6020000.0
2009-09-29 08:01:00,4.18897,4.18948,4.18358,4.18549,4880000.0
2009-09-29 08:02:00,4.18878,4.19208,4.18043,4.18517,6000000.0
2009-09-29 08:03:00,4.18717,4.19098,4.18625,4.18965,4880000.0
2009-09-29 08:04:00,4.18897,4.19208,4.18414,4.19208,6390000.0
2009-09-29 08:05:00,4.19118,4.19202,4.18495,4.19109,4140000.0
2009-09-29 08:06:00,4.18557,4.18995,4.18012,4.18152,4510000.0
2009-09-29 08:07:00,4.18629,4.19329,4.18335,4.18857,4140000.0
2009-09-29 08:08:00,4.19133,4.1936,4.18235,4.1936,6010000.0
2009-09-29 08:09:00,4.19403,4.19403,4.19106,4.19286,6000000.0
2009-09-29 08:10:00,4.18842,4.19403,4.18447,4.189,7880000.0
2009-09-29 08:11:00,4.19117,4.19503,4.18917,4.19503,5630000.0
2009-09-29 08:12:00,4.19408,4.19463,4.19005,4.19393,7880000.0
2009-09-29 08:13:00,4.1925,4.19448,4.1847,4.19256,6000000.0
2009-09-29 08:14:00,4.19023,4.19382,4.18479,4.18479,4880000.0
2009-09-29 08:15:00,4.18964,4.19565,4.18947,4.1931,4880000.0
2009-09-29 08:16:00,4.19514,4.19518,4.18828,4.19497,7880000.0
2009-09-29 08:17:00,4.19097,4.19672,4.19097,4.19318,5630000.0
2009-09-29 08:18:00,4.19598,4.1963,4.18485,4.19227,5250000.0
2009-09-29 08:19:00,4.19762,4.19803,4.19184,4.1977,7130000.0
2009-09-29 08:20:00,4.18962,4.19617,4.18679,4.19617,7880000.0
2009-09-29 08:21:00,4.19688,4.19688,4.18716,4.19482,8250000.0
2009-09-29 08:22:00,4.19749,4.19791,4.19195,4.1974,6750000.0
2009-09-29 08:23:00,4.19489,4.19933,4.18794,4.18855,7880000.0
2009-09-29 08:24:00,4.19628,4.19846,4.19095,4.1975,4510000.0
2009-09-29 08:25:00,4.19128,4.19738,4.18777,4.19656,6000000.0
2009-09-29 08:26:00,4.19778,4.19778,4.19216,4.19627,5630000.0
2009-09-29 08:27:00,4.19674,4.19773,4.1873,4.18877,4880000.0
2009-09-29 08:28:00,4.19408,4.19449,4.1912,4.19158,6000000.0
2009-09-29 08:29:00,4.19074,4.19135,4.18784,4.1899,4510000.0
2009-09-29 08:30:00,4.18729,4.19185,4.18478,4.18939,7880000.0
2009-09-29 08:31:00,4.18772,4.19203,4.18074,4.18074,6750000.0
2009-09-29 08:32:00,4.18897,4.18928,4.17451,4.18346,7140000.0
2009-09-29 08:33:00,4.18941,4.19089,4.18352,4.18352,4880000.0
2009-09-29 08:34:00,4.18267,4.1895,4.17944,4.18896,6010000.0
2009-09-29 08:35:00,4.18377,4.1914,4.18377,4.18823,6020000.0
2009-09-29 08:36:00,4.18714,4.19058,4.18271,4.18271,6000000.0
2009-09-29 08:37:00,4.1861,4.18983,4.18016,4.18468,6000000.0
2009-09-29 08:38:00,4.18886,4.18946,4.17947,4.18398,6760000.0
2009-09-29 08:39:00,4.18879,4.18994,4.18361,4.18361,6760000.0
2009-09-29 08:40:00,4.18457,4.18873,4.18291,4.18451,6760000.0
2009-09-29 08:41:00,4.18809,4.18971,4.18742,4.18846,4510000.0
2009-09-29 08:42:00,4.18701,4.18701,4.17473,4.18168,4510000.0
2009-09-29 08:43:00,4.18262,4.18563,4.18155,4.18233,4880000.0
2009-09-29 08:44:00,4.18693,4.18693,4.17802,4.17802,5630000.0
2009-09-29 08:45:00,4.18102,4.18343,4.17522,4.17901,4510000.0
2009-09-29 08:46:00,4.17677,4.18445,4.17677,4.18369,7510000.0
2009-09-29 08:47:00,4.1809,4.18631,4.17996,4.1826,7880000.0
2009-09-29 08:48:00,4.1836,4.18837,4.18178,4.18821,6010000.0
2009-09-29 08:49:00,4.18583,4.18815,4.18319,4.18762,6000000.0
2009-09-29 08:50:00,4.18713,4.18882,4.18283,4.18834,7500000.0
2009-09-29 08:51:00,4.18687,4.1887,4.18398,4.18398,5250000.0
2009-09-29 08:52:00,4.18785,4.18785,4.18306,4.18454,5260000.0
2009-09-29 08:53:00,4.18889,4.19075,4.17984,4.18077,6750000.0
2009-09-29 08:54:00,4.18745,4.18829,4.1855,4.18658,5640000.0
2009-09-29 08:55:00,4.18408,4.18959,4.18121,4.18121,7880000.0
2009-09-29 08:56:00,4.18548,4.18594,4.17642,4.18011,5630000.0
2009-09-29 08:57:00,4.18569,4.1857,4.17893,4.17893,7130000.0
2009-09-29 08:58:00,4.18047,4.18367,4.17415,4.18295,7130000.0
2009-09-29 08:59:00,4.18336,4.18386,4.18102,4.18102,5260000.0
2009-09-29 09:00:00,4.17576,4.18556,4.17576,4.18425,4510000.0
2009-09-29 09:01:00,4.18395,4.18507,4.18029,4.1825,6010000.0
2009-09-29 09:02:00,4.18529,4.18909,4.18095,4.18095,5630000.0
2009-09-29 09:03:00,4.18128,4.18741,4.17808,4.18553,6760000.0
2009-09-29 09:04:00,4.18241,4.19039,4.18109,4.18666,8250000.0
2009-09-29 09:05:00,4.18179,4.18833,4.18127,4.18326,4880000.0
2009-09-29 09:06:00,4.18872,4.1912,4.18634,4.18758,5260000.0
2009-09-29 09:07:00,4.19201,4.19258,4.1826,4.18992,5260000.0
2009-09-29 09:08:00,4.18907,4.19176,4.18429,4.19141,4880000.0
2009-09-29 09:09:00,4.19136,4.19225,4.18604,4.18785,5260000.0
2009-09-29 09:10:00,4.18208,4.19176,4.18208,4.18832,6750000.0
2009-09-29 09:11:00,4.18831,4.19343,4.18403,4.18436,9010000.0
2009-09-29 09:12:00,4.19481,4.19481,4.18896,4.18989,7510000.0
2009-09-29 09:13:00,4.19556,4.20135,4.1892,4.19396,7510000.0
2009-09-29 09:14:00,4.18661,4.19896,4.18661,4.19269,9380000.0
2009-09-29 09:15:00,4.19633,4.20008,4.18167,4.19504,14270000.0
2009-09-29 09:16:00,4.19453,4.20119,4.19118,4.19729,6010000.0
2009-09-29 09:17:00,4.19961,4.20034,4.18813,4.1993,8250000.0
2009-09-29 09:18:00,4.19403,4.199,4.19363,4.199,4880000.0
2009-09-29 09:19:00,4.19952,4.19952,4.18922,4.194,5640000.0
2009-09-29 09:20:00,4.19728,4.20007,4.19728,4.19776,7130000.0
2009-09-29 09:21:00,4.19813,4.19968,4.19484,4.19484,4880000.0
2009-09-29 09:22:00,4.19749,4.20102,4.19536,4.19986,4880000.0
2009-09-29 09:23:00,4.19773,4.19773,4.18433,4.19597,4880000.0
2009-09-29 09:24:00,4.19515,4.19742,4.19117,4.1968,6380000.0
2009-09-29 09:25:00,4.19663,4.19663,4.18753,4.19175,6760000.0
2009-09-29 09:26:00,4.19747,4.19747,4.18719,4.19519,5250000.0
2009-09-29 09:27:00,4.18539,4.19637,4.18539,4.19017,6760000.0
2009-09-29 09:28:00,4.18872,4.19109,4.18122,4.18938,6760000.0
2009-09-29 09:29:00,4.18659,4.19064,4.1806,4.1806,4880000.0
2009-09-29 09:30:00,4.19138,4.19282,4.18691,4.19282,5260000.0
2009-09-29 09:31:00,4.18404,4.19448,4.18404,4.18508,5630000.0
2009-09-29 09:32:00,4.1888,4.19433,4.18818,4.19379,5250000.0
2009-09-29 09:33:00,4.19301,4.19478,4.18463,4.19127,6750000.0
2009-09-29 09:34:00,4.19463,4.19588,4.18636,4.19017,6750000.0
2009-09-29 09:35:00,4.19263,4.19351,4.18824,4.19042,6380000.0
2009-09-29 09:36:00,4.19511,4.20004,4.18959,4.19888,6750000.0
2009-09-29 09:37:00,4.19513,4.19823,4.18812,4.18812,4880000.0
2009-09-29 09:38:00,4.19808,4.20076,4.18953,4.19273,6380000.0
2009-09-29 09:39:00,4.19334,4.19685,4.19205,4.19685,7500000.0
2009-09-29 09:40:00,4.18513,4.19341,4.18447,4.18859,7880000.0
2009-09-29 09:41:00,4.19698,4.19785,4.1929,4.19636,7130000.0
2009-09-29 09:42:00,4.19409,4.1968,4.19188,4.1968,5250000.0
2009-09-29 09:43:00,4.19626,4.19757,4.19353,4.19696,6010000.0
2009-09-29 09:44:00,4.19006,4.19664,4.18871,4.19641,7140000.0
2009-09-29 09:45:00,4.1971,4.1971,4.19088,4.19148,7890000.0
2009-09-29 09:46:00,4.19695,4.19758,4.19153,4.19732,5250000.0
2009-09-29 09:47:00,4.19151,4.20085,4.19151,4.19727,11640000.0
2009-09-29 09:48:00,4.19476,4.19863,4.18626,4.19814,5630000.0
2009-09-29 09:49:00,4.19919,4.19919,4.19347,4.19918,6750000.0
2009-09-29 09:50:00,4.19924,4.19997,4.1937,4.19565,7130000.0
2009-09-29 09:51:00,4.1991,4.19971,4.19448,4.19789,8250000.0
2009-09-29 09:52:00,4.19962,4.20021,4.19458,4.20013,6000000.0
2009-09-29 09:53:00,4.19662,4.2007,4.19097,4.19863,7500000.0
2009-09-29 09:54:00,4.20025,4.20101,4.19015,4.19593,4510000.0
2009-09-29 09:55:00,4.2014,4.20475,4.19853,4.20472,4880000.0
2009-09-29 09:56:00,4.20172,4.20589,4.19587,4.20194,11270000.0
2009-09-29 09:57:00,4.20367,4.20552,4.19932,4.19932,7130000.0
2009-09-29 09:58:00,4.20413,4.20452,4.20012,4.20452,5250000.0
2009-09-29 09:59:00,4.20264,4.20264,4.19716,4.19716,5260000.0
2009-09-29 10:00:00,4.19989,4.20363,4.19366,4.19784,4510000.0
2009-09-29 10:01:00,4.19523,4.20242,4.19523,4.1978,7140000.0
2009-09-29 10:02:00,4.19664,4.20065,4.19664,4.19998,4880000.0
2009-09-29 10:03:00,4.19594,4.20088,4.19093,4.19093,7880000.0
2009-09-29 10:04:00,4.20051,4.20147,4.19153,4.19153,10140000.0
2009-09-29 10:05:00,4.20087,4.20122,4.19636,4.20079,8260000.0
2009-09-29 10:06:00,4.19617,4.20208,4.19419,4.20096,5650000.0
2009-09-29 10:07:00,4.19599,4.2022,4.19066,4.1952,4140000.0
2009-09-29 10:08:00,4.19895,4.20046,4.19397,4.1988,5630000.0
2009-09-29 10:09:00,4.19621,4.19717,4.18699,4.19606,6760000.0
2009-09-29 10:10:00,4.18859,4.19788,4.18859,4.19532,6380000.0
2009-09-29 10:11:00,4.18796,4.19781,4.18796,4.1914,6760000.0
2009-09-29 10:12:00,4.19359,4.19873,4.19274,4.19359,6750000.0
2009-09-29 10:13:00,4.19604,4.19753,4.19069,4.19393,8260000.0
2009-09-29 10:14:00,4.19919,4.2045,4.19129,4.20105,7130000.0
2009-09-29 10:15:00,4.18966,4.20026,4.18966,4.20026,5250000.0
2009-09-29 10:16:00,4.19825,4.19825,4.18449,4.19701,6000000.0
2009-09-29 10:17:00,4.19322,4.19928,4.19322,4.19623,6390000.0
2009-09-29 10:18:00,4.19239,4.19864,4.18909,4.18909,8250000.0
2009-09-29 10:19:00,4.19043,4.19927,4.19043,4.19911,6000000.0
2009-09-29 10:20:00,4.19679,4.19903,4.19141,4.19141,8630000.0
2009-09-29 10:21:00,4.19812,4.20136,4.19492,4.19953,7130000.0
2009-09-29 10:22:00,4.19827,4.19899,4.1957,4.1957,7130000.0
2009-09-29 10:23:00,4.19479,4.20168,4.18982,4.18982,4880000.0
2009-09-29 10:24:00,4.19884,4.20136,4.19058,4.19448,10890000.0
2009-09-29 10:25:00,4.19687,4.19897,4.19183,4.19569,4510000.0
2009-09-29 10:26:00,4.19727,4.19894,4.19278,4.19547,8260000.0
2009-09-29 10:27:00,4.19639,4.19736,4.18811,4.19684,6380000.0
2009-09-29 10:28:00,4.19888,4.19946,4.19471,4.19851,6380000.0
2009-09-29 10:29:00,4.19374,4.19713,4.19374,4.19713,4880000.0
2009-09-29 10:30:00,4.19629,4.19629,4.18361,4.18361,10880000.0
2009-09-29 10:31:00,4.19248,4.19535,4.18593,4.1932,6010000.0
2009-09-29 10:32:00,4.18909,4.19951,4.18482,4.19444,7130000.0
2009-09-29 10:33:00,4.1926,4.19429,4.19029,4.1938,8260000.0
2009-09-29 10:34:00,4.18992,4.19452,4.1887,4.19143,6750000.0
2009-09-29 10:35:00,4.19174,4.19466,4.1885,4.19249,5630000.0
2009-09-29 10:36:00,4.19174,4.19881,4.18897,4.19318,13880000.0
2009-09-29 10:37:00,4.19289,4.19509,4.18583,4.19102,5250000.0
2009-09-29 10:38:00,4.18596,4.19673,4.18596,4.19382,6750000.0
2009-09-29 10:39:00,4.19488,4.19558,4.18383,4.19558,10130000.0
2009-09-29 10:40:00,4.19452,4.19661,4.18685,4.19176,6000000.0
2009-09-29 10:41:00,4.19142,4.19574,4.18963,4.19488,10130000.0
2009-09-29 10:42:00,4.19538,4.19711,4.19142,4.19405,7880000.0
2009-09-29 10:43:00,4.19419,4.19471,4.18554,4.19471,4520000.0
2009-09-29 10:44:00,4.18796,4.19852,4.18778,4.19628,6380000.0
2009-09-29 10:45:00,4.19515,4.1963,4.18487,4.18896,12760000.0
2009-09-29 10:46:00,4.19126,4.19383,4.18071,4.18987,9760000.0
2009-09-29 10:47:00,4.18927,4.19552,4.18927,4.19372,5260000.0
2009-09-29 10:48:00,4.19618,4.19618,4.18659,4.18659,7880000.0
2009-09-29 10:49:00,4.19689,4.19784,4.19161,4.1967,6000000.0
2009-09-29 10:50:00,4.19569,4.19671,4.18715,4.19668,7510000.0
2009-09-29 10:51:00,4.19493,4.19495,4.18498,4.1942,5260000.0
2009-09-29 10:52:00,4.19257,4.19701,4.18684,4.19666,6750000.0
2009-09-29 10:53:00,4.19761,4.19761,4.18585,4.19339,7510000.0
2009-09-29 10:54:00,4.19663,4.19663,4.19208,4.1936,5260000.0
2009-09-29 10:55:00,4.19558,4.196,4.19034,4.19034,7880000.0
2009-09-29 10:56:00,4.19192,4.19983,4.19192,4.19708,4880000.0
2009-09-29 10:57:00,4.19532,4.19722,4.18761,4.19577,4880000.0
2009-09-29 10:58:00,4.18951,4.19478,4.18285,4.19435,5260000.0
2009-09-29 10:59:00,4.19572,4.19864,4.18954,4.19672,16500000.0
2009-09-29 11:00:00,4.19559,4.19577,4.18452,4.1943,12390000.0
2009-09-29 11:01:00,4.19476,4.19499,4.19235,4.19368,5260000.0
2009-09-29 11:02:00,4.1895,4.1956,4.1895,4.19377,5260000.0
2009-09-29 11:03:00,4.1819,4.19359,4.1819,4.19211,5630000.0
2009-09-29 11:04:00,4.19531,4.19653,4.19051,4.19653,5250000.0
2009-09-29 11:05:00,4.19481,4.19481,4.18534,4.18534,9760000.0
2009-09-29 11:06:00,4.19336,4.19688,4.18894,4.19576,6380000.0
2009-09-29 11:07:00,4.19411,4.19621,4.18707,4.19535,6760000.0
2009-09-29 11:08:00,4.18862,4.19566,4.18862,4.19081,6000000.0
2009-09-29 11:09:00,4.19031,4.19426,4.18509,4.19402,4510000.0
2009-09-29 11:10:00,4.18977,4.19534,4.18977,4.19279,6000000.0
2009-09-29 11:11:00,4.18886,4.19649,4.18595,4.19455,6760000.0
2009-09-29 11:12:00,4.1849,4.195,4.1849,4.18494,7890000.0
2009-09-29 11:13:00,4.1946,4.19507,4.18591,4.19405,7510000.0
2009-09-29 11:14:00,4.19494,4.1955,4.18413,4.18413,7130000.0
2009-09-29 11:15:00,4.19391,4.19595,4.18941,4.19595,12390000.0
2009-09-29 11:16:00,4.19416,4.1962,4.18496,4.1903,6010000.0
2009-09-29 11:17:00,4.19491,4.19548,4.18963,4.19548,5250000.0
2009-09-29 11:18:00,4.19472,4.19658,4.18683,4.19469,6380000.0
2009-09-29 11:19:00,4.19685,4.1985,4.18673,4.19724,9000000.0
2009-09-29 11:20:00,4.19506,4.20036,4.19057,4.19955,8250000.0
2009-09-29 11:21:00,4.19976,4.20128,4.19236,4.19988,5260000.0
2009-09-29 11:22:00,4.20298,4.20455,4.1972,4.20198,7130000.0
2009-09-29 11:23:00,4.20119,4.20792,4.19735,4.20474,4510000.0
2009-09-29 11:24:00,4.20139,4.20735,4.20139,4.20179,6390000.0
2009-09-29 11:25:00,4.19745,4.20996,4.19745,4.20872,6380000.0
2009-09-29 11:26:00,4.20788,4.21198,4.20528,4.21034,8630000.0
2009-09-29 11:27:00,4.21003,4.21003,4.20385,4.20385,7880000.0
2009-09-29 11:28:00,4.20368,4.21054,4.19976,4.20829,7140000.0
2009-09-29 11:29:00,4.2066,4.20745,4.20273,4.20273,6000000.0
2009-09-29 11:30:00,4.20196,4.20609,4.20035,4.20507,4140000.0
2009-09-29 11:31:00,4.20756,4.20756,4.19876,4.20684,6750000.0
2009-09-29 11:32:00,4.20742,4.20751,4.19678,4.20481,6010000.0
2009-09-29 11:33:00,4.20481,4.20788,4.20386,4.20425,7140000.0
2009-09-29 11:34:00,4.2047,4.20733,4.20174,4.20318,7510000.0
2009-09-29 11:35:00,4.20373,4.20889,4.20279,4.20401,7510000.0
2009-09-29 11:36:00,4.20361,4.21157,4.20066,4.20928,8630000.0
2009-09-29 11:37:00,4.20756,4.20943,4.19786,4.19786,14630000.0
2009-09-29 11:38:00,4.20734,4.20859,4.1992,4.20808,8630000.0
2009-09-29 11:39:00,4.20897,4.21089,4.2053,4.2094,7880000.0
2009-09-29 11:40:00,4.20089,4.21037,4.20089,4.20789,7130000.0
2009-09-29 11:41:00,4.20898,4.20906,4.19904,4.2,4890000.0
2009-09-29 11:42:00,4.20961,4.21114,4.20484,4.20987,5630000.0
2009-09-29 11:43:00,4.20599,4.21007,4.19956,4.21007,8630000.0
2009-09-29 11:44:00,4.20923,4.21018,4.20282,4.2077,6000000.0
2009-09-29 11:45:00,4.20538,4.2101,4.19941,4.19941,9760000.0
2009-09-29 11:46:00,4.21214,4.2155,4.20428,4.20837,7880000.0
2009-09-29 11:47:00,4.20724,4.21444,4.20396,4.21205,6380000.0
2009-09-29 11:48:00,4.21092,4.21092,4.20268,4.20684,4510000.0
2009-09-29 11:49:00,4.21056,4.21056,4.20516,4.20517,5260000.0
2009-09-29 11:50:00,4.20205,4.20831,4.1995,4.1995,8630000.0
2009-09-29 11:51:00,4.20279,4.20949,4.19957,4.20949,6750000.0
2009-09-29 11:52:00,4.2078,4.21038,4.20251,4.20251,5630000.0
2009-09-29 11:53:00,4.20916,4.20916,4.20187,4.2019,7130000.0
2009-09-29 11:54:00,4.20149,4.20608,4.1971,4.20608,4880000.0
2009-09-29 11:55:00,4.20782,4.20782,4.19764,4.2072,5260000.0
2009-09-29 11:56:00,4.20378,4.20731,4.1984,4.1984,7500000.0
2009-09-29 11:57:00,4.20225,4.20985,4.19786,4.20353,5630000.0
2009-09-29 11:58:00,4.19761,4.20742,4.19736,4.19736,5630000.0
2009-09-29 11:59:00,4.20882,4.21051,4.198,4.20942,8630000.0
2009-09-29 12:00:00,4.2095,4.21106,4.19885,4.2047,15000000.0
2009-09-29 12:01:00,4.20332,4.20895,4.19806,4.20643,9000000.0
2009-09-29 12:02:00,4.20764,4.20848,4.20301,4.20341,5630000.0
2009-09-29 12:03:00,4.20632,4.20632,4.19299,4.20402,7140000.0
2009-09-29 12:04:00,4.20461,4.21029,4.19941,4.20151,6020000.0
2009-09-29 12:05:00,4.19787,4.20787,4.19787,4.20258,6760000.0
2009-09-29 12:06:00,4.20635,4.20729,4.20212,4.20605,6750000.0
2009-09-29 12:07:00,4.20618,4.20706,4.19648,4.20429,4140000.0
2009-09-29 12:08:00,4.20442,4.20733,4.20149,4.20606,6000000.0
2009-09-29 12:09:00,4.20305,4.2072,4.19724,4.20196,5250000.0
2009-09-29 12:10:00,4.20635,4.2111,4.19743,4.19895,10500000.0
2009-09-29 12:11:00,4.2078,4.20792,4.20228,4.20228,6760000.0
2009-09-29 12:12:00,4.20586,4.20823,4.20236,4.20758,4880000.0
2009-09-29 12:13:00,4.20776,4.20776,4.2043,4.20641,6000000.0
2009-09-29 12:14:00,4.20683,4.20888,4.20022,4.20675,5260000.0
2009-09-29 12:15:00,4.20576,4.20576,4.19582,4.20154,5260000.0
2009-09-29 12:16:00,4.20551,4.20608,4.19654,4.19654,5630000.0
2009-09-29 12:17:00,4.20643,4.20643,4.20101,4.20228,4510000.0
2009-09-29 12:18:00,4.2058,4.20861,4.19787,4.20653,6380000.0
2009-09-29 12:19:00,4.20422,4.2063,4.19452,4.20446,14260000.0
2009-09-29 12:20:00,4.20604,4.20684,4.20167,4.20583,6390000.0
2009-09-29 12:21:00,4.20772,4.20772,4.19511,4.19963,5630000.0
2009-09-29 12:22:00,4.20513,4.20713,4.20306,4.20713,5630000.0
2009-09-29 12:23:00,4.2043,4.20707,4.20131,4.20617,5270000.0
2009-09-29 12:24:00,4.20529,4.20558,4.19479,4.19513,11260000.0
2009-09-29 12:25:00,4.20498,4.20611,4.19827,4.20083,13140000.0
2009-09-29 12:26:00,4.20689,4.20995,4.19951,4.20485,9770000.0
2009-09-29 12:27:00,4.2044,4.20649,4.19375,4.20295,12770000.0
2009-09-29 12:28:00,4.20332,4.20478,4.19872,4.20391,10140000.0
2009-09-29 12:29:00,4.20463,4.20593,4.19895,4.203,9760000.0
2009-09-29 12:30:00,4.20017,4.20571,4.19583,4.20461,17270000.0
2009-09-29 12:31:00,4.20465,4.2048,4.20364,4.20422,4140000.0
2009-09-29 12:32:00,4.20228,4.20445,4.19499,4.19499,5250000.0
2009-09-29 12:33:00,4.20076,4.20597,4.20076,4.20113,8630000.0
2009-09-29 12:34:00,4.20575,4.20688,4.20114,4.20114,6380000.0
2009-09-29 12:35:00,4.20537,4.2073,4.19633,4.20552,9000000.0
2009-09-29 12:36:00,4.20099,4.20678,4.20099,4.20478,5250000.0
2009-09-29 12:37:00,4.20593,4.20756,4.198,4.20489,10890000.0
2009-09-29 12:38:00,4.20045,4.20679,4.19602,4.19602,8260000.0
2009-09-29 12:39:00,4.19864,4.20512,4.19546,4.20355,7880000.0
2009-09-29 12:40:00,4.20211,4.20656,4.19473,4.20482,7900000.0
2009-09-29 12:41:00,4.19272,4.20468,4.19272,4.20113,10890000.0
2009-09-29 12:42:00,4.19338,4.20225,4.19148,4.20206,6750000.0
2009-09-29 12:43:00,4.19912,4.20211,4.19491,4.20211,6000000.0
2009-09-29 12:44:00,4.19595,4.20266,4.19595,4.19648,8250000.0
2009-09-29 12:45:00,4.19922,4.2039,4.19522,4.2039,11640000.0
2009-09-29 12:46:00,4.20309,4.20351,4.19422,4.19422,5630000.0
2009-09-29 12:47:00,4.20441,4.2053,4.19751,4.20356,9750000.0
2009-09-29 12:48:00,4.19998,4.20566,4.19969,4.20354,5250000.0
2009-09-29 12:49:00,4.19857,4.20389,4.19857,4.20136,5640000.0
2009-09-29 12:50:00,4.20394,4.20486,4.19611,4.20448,7130000.0
2009-09-29 12:51:00,4.19839,4.20473,4.19839,4.20392,4510000.0
2009-09-29 12:52:00,4.20281,4.20536,4.19438,4.20435,6010000.0
2009-09-29 12:53:00,4.20198,4.20363,4.19409,4.19735,6380000.0
2009-09-29 12:54:00,4.20255,4.20374,4.19263,4.20374,4880000.0
2009-09-29 12:55:00,4.20226,4.20334,4.19845,4.20044,6010000.0
2009-09-29 12:56:00,4.20364,4.204,4.1977,4.20247,6750000.0
2009-09-29 12:57:00,4.20094,4.20299,4.19699,4.19699,6000000.0
2009-09-29 12:58:00,4.19814,4.20526,4.19814,4.20323,7140000.0
2009-09-29 12:59:00,4.19976,4.20271,4.19291,4.19679,7130000.0
2009-09-29 13:00:00,4.20356,4.20405,4.19639,4.2014,10880000.0
2009-09-29 13:01:00,4.19693,4.20253,4.19693,4.20201,6750000.0
2009-09-29 13:02:00,4.20104,4.20146,4.19069,4.1916,12410000.0
2009-09-29 13:03:00,4.20208,4.20345,4.19867,4.20121,5260000.0
2009-09-29 13:04:00,4.20044,4.20299,4.19184,4.20209,4880000.0
2009-09-29 13:05:00,4.20173,4.20441,4.19335,4.19833,8630000.0
2009-09-29 13:06:00,4.19726,4.2025,4.19212,4.19988,10130000.0
2009-09-29 13:07:00,4.20475,4.20475,4.1987,4.20335,7140000.0
2009-09-29 13:08:00,4.20538,4.20626,4.19858,4.20386,16130000.0
2009-09-29 13:09:00,4.20206,4.20422,4.20138,4.20285,6750000.0
2009-09-29 13:10:00,4.20324,4.20492,4.19492,4.20492,8260000.0
2009-09-29 13:11:00,4.19987,4.20436,4.19987,4.20302,4880000.0
2009-09-29 13:12:00,4.20378,4.20378,4.19674,4.20228,9760000.0
2009-09-29 13:13:00,4.20292,4.20446,4.19335,4.19653,4890000.0
2009-09-29 13:14:00,4.2032,4.20758,4.20005,4.20312,5630000.0
2009-09-29 13:15:00,4.20435,4.20936,4.19707,4.20778,59670000.0
2009-09-29 13:16:00,4.2025,4.2061,4.20093,4.20508,4520000.0
2009-09-29 13:17:00,4.20065,4.20584,4.19377,4.19412,10520000.0
2009-09-29 13:18:00,4.20341,4.20488,4.19493,4.20488,8250000.0
2009-09-29 13:19:00,4.20418,4.20554,4.1999,4.1999,6000000.0
2009-09-29 13:20:00,4.19859,4.20482,4.19859,4.20482,6010000.0
2009-09-29 13:21:00,4.20326,4.20554,4.19522,4.19722,8250000.0
2009-09-29 13:22:00,4.20464,4.20643,4.19579,4.19579,7130000.0
2009-09-29 13:23:00,4.20277,4.20518,4.19886,4.20277,6390000.0
2009-09-29 13:24:00,4.20358,4.20358,4.19776,4.20291,5630000.0
2009-09-29 13:25:00,4.20161,4.20161,4.19021,4.20054,10890000.0
2009-09-29 13:26:00,4.20272,4.20394,4.19402,4.20227,7500000.0
2009-09-29 13:27:00,4.20341,4.20497,4.19908,4.19932,5260000.0
2009-09-29 13:28:00,4.20266,4.20436,4.19791,4.20258,7130000.0
2009-09-29 13:29:00,4.19839,4.20417,4.19698,4.20412,5250000.0
2009-09-29 13:30:00,4.20538,4.2069,4.19998,4.20404,5270000.0
2009-09-29 13:31:00,4.19938,4.20142,4.19534,4.19781,8250000.0
2009-09-29 13:32:00,4.20172,4.2033,4.19619,4.19883,11630000.0
2009-09-29 13:33:00,4.20225,4.20318,4.19832,4.20245,7510000.0
2009-09-29 13:34:00,4.20261,4.20261,4.19075,4.20001,12400000.0
2009-09-29 13:35:00,4.20262,4.20364,4.19438,4.20364,6750000.0
2009-09-29 13:36:00,4.20169,4.20372,4.19144,4.20165,6380000.0
2009-09-29 13:37:00,4.20314,4.20385,4.19797,4.1982,5630000.0
2009-09-29 13:38:00,4.20367,4.20392,4.19551,4.20278,4880000.0
2009-09-29 13:39:00,4.20188,4.20746,4.19631,4.20089,6760000.0
2009-09-29 13:40:00,4.19832,4.20432,4.19397,4.19397,6760000.0
2009-09-29 13:41:00,4.19362,4.2036,4.19362,4.19858,6380000.0
2009-09-29 13:42:00,4.19795,4.2036,4.19795,4.2036,4880000.0
2009-09-29 13:43:00,4.20294,4.204,4.19442,4.19442,6010000.0
2009-09-29 13:44:00,4.2004,4.20498,4.2004,4.20498,5630000.0
2009-09-29 13:45:00,4.20468,4.20493,4.19805,4.2031,15380000.0
2009-09-29 13:46:00,4.20546,4.20608,4.20199,4.20381,7510000.0
2009-09-29 13:47:00,4.19558,4.20815,4.19558,4.20567,7880000.0
2009-09-29 13:48:00,4.20329,4.2043,4.20316,4.2043,5250000.0
2009-09-29 13:49:00,4.1998,4.20475,4.1998,4.20011,6010000.0
2009-09-29 13:50:00,4.20424,4.20569,4.19906,4.20422,10880000.0
2009-09-29 13:51:00,4.2004,4.20423,4.2004,4.20423,6750000.0
2009-09-29 13:52:00,4.19558,4.20465,4.19558,4.2043,10130000.0
2009-09-29 13:53:00,4.20084,4.20794,4.19612,4.20215,6750000.0
2009-09-29 13:54:00,4.20661,4.2082,4.2023,4.2061,13890000.0
2009-09-29 13:55:00,4.20318,4.20832,4.20155,4.20673,4880000.0
2009-09-29 13:56:00,4.20679,4.20734,4.19719,4.19719,4890000.0
2009-09-29 13:57:00,4.2032,4.20788,4.20177,4.20177,8250000.0
2009-09-29 13:58:00,4.20556,4.20836,4.19643,4.20203,6760000.0
2009-09-29 13:59:00,4.20553,4.20742,4.19695,4.20222,7130000.0
2009-09-29 14:00:00,4.20314,4.20827,4.19706,4.20713,9390000.0
2009-09-29 14:01:00,4.20503,4.20951,4.2033,4.20731,7140000.0
2009-09-29 14:02:00,4.20121,4.20875,4.20121,4.2064,5630000.0
2009-09-29 14:03:00,4.20405,4.20852,4.20118,4.20268,5260000.0
2009-09-29 14:04:00,4.20373,4.20373,4.19549,4.19549,8630000.0
2009-09-29 14:05:00,4.2033,4.21033,4.2017,4.20288,10140000.0
2009-09-29 14:06:00,4.20663,4.20997,4.19687,4.20868,8250000.0
2009-09-29 14:07:00,4.20933,4.21022,4.20395,4.20395,5260000.0
2009-09-29 14:08:00,4.20866,4.21222,4.20583,4.20645,7130000.0
2009-09-29 14:09:00,4.20615,4.21094,4.20412,4.20751,6760000.0
2009-09-29 14:10:00,4.20622,4.20966,4.20431,4.20921,6000000.0
2009-09-29 14:11:00,4.21032,4.21239,4.20415,4.20836,12390000.0
2009-09-29 14:12:00,4.19992,4.20966,4.19746,4.20726,11270000.0
2009-09-29 14:13:00,4.20854,4.21334,4.20464,4.2094,7880000.0
2009-09-29 14:14:00,4.2034,4.21003,4.19952,4.20375,10130000.0
2009-09-29 14:15:00,4.21032,4.21106,4.19811,4.20387,9010000.0
2009-09-29 14:16:00,4.21046,4.21218,4.20804,4.20948,6380000.0
2009-09-29 14:17:00,4.20738,4.21252,4.20624,4.21075,7130000.0
2009-09-29 14:18:00,4.21105,4.2119,4.2087,4.2106,6400000.0
2009-09-29 14:19:00,4.20894,4.2104,4.20853,4.2104,6010000.0
2009-09-29 14:20:00,4.21011,4.21293,4.20675,4.21081,7140000.0
2009-09-29 14:21:00,4.20961,4.21142,4.20913,4.20995,4890000.0
2009-09-29 14:22:00,4.21025,4.21212,4.20926,4.20985,4140000.0
2009-09-29 14:23:00,4.20967,4.21422,4.20396,4.21231,5630000.0
2009-09-29 14:24:00,4.2095,4.21241,4.20878,4.21105,5630000.0
2009-09-29 14:25:00,4.21102,4.21389,4.20761,4.21389,5250000.0
2009-09-29 14:26:00,4.21115,4.21276,4.20454,4.21276,9380000.0
2009-09-29 14:27:00,4.21254,4.21347,4.20796,4.2108,8270000.0
2009-09-29 14:28:00,4.20782,4.2134,4.20782,4.20998,5250000.0
2009-09-29 14:29:00,4.21197,4.21481,4.20844,4.21156,7130000.0
2009-09-29 14:30:00,4.21085,4.21236,4.20375,4.20979,13520000.0
2009-09-29 14:31:00,4.20701,4.2123,4.20669,4.20713,6380000.0
2009-09-29 14:32:00,4.21043,4.21358,4.20697,4.21248,5250000.0
2009-09-29 14:33:00,4.20866,4.21516,4.20765,4.21265,6390000.0
2009-09-29 14:34:00,4.21093,4.21357,4.20803,4.21357,6000000.0
2009-09-29 14:35:00,4.20916,4.21403,4.2052,4.21202,6750000.0
2009-09-29 14:36:00,4.21538,4.21538,4.20428,4.2134,6760000.0
2009-09-29 14:37:00,4.214,4.21537,4.20971,4.21353,5260000.0
2009-09-29 14:38:00,4.21459,4.21687,4.20606,4.21687,6380000.0
2009-09-29 14:39:00,4.21455,4.2187,4.21455,4.2187,5250000.0
2009-09-29 14:40:00,4.21952,4.22017,4.21573,4.21713,4510000.0
2009-09-29 14:41:00,4.21755,4.21851,4.20998,4.20998,5250000.0
2009-09-29 14:42:00,4.21849,4.21982,4.21464,4.21914,4510000.0
2009-09-29 14:43:00,4.21903,4.21903,4.20763,4.20829,7500000.0
2009-09-29 14:44:00,4.20884,4.21952,4.20884,4.21818,6750000.0
2009-09-29 14:45:00,4.2183,4.2183,4.20551,4.21353,16510000.0
2009-09-29 14:46:00,4.21527,4.21823,4.21311,4.21782,4880000.0
2009-09-29 14:47:00,4.21683,4.21796,4.20864,4.21343,6380000.0
2009-09-29 14:48:00,4.20422,4.21648,4.20422,4.2164,5250000.0
2009-09-29 14:49:00,4.21733,4.21746,4.2124,4.21681,6380000.0
2009-09-29 14:50:00,4.21207,4.21469,4.2049,4.21446,7510000.0
2009-09-29 14:51:00,4.21487,4.21764,4.20667,4.21482,13140000.0
2009-09-29 14:52:00,4.20709,4.21429,4.20709,4.21346,5250000.0
2009-09-29 14:53:00,4.21277,4.21434,4.20492,4.21214,5260000.0
2009-09-29 14:54:00,4.21124,4.21217,4.2029,4.20561,6750000.0
2009-09-29 14:55:00,4.21394,4.21394,4.20684,4.21345,6000000.0
2009-09-29 14:56:00,4.21321,4.21485,4.20442,4.21288,7510000.0
2009-09-29 14:57:00,4.21307,4.21406,4.20801,4.20801,7500000.0
2009-09-29 14:58:00,4.21249,4.21398,4.21079,4.21134,5630000.0
2009-09-29 14:59:00,4.20275,4.21443,4.20275,4.21345,7510000.0
2009-09-29 15:00:00,4.20928,4.21415,4.20498,4.20498,8260000.0
2009-09-29 15:01:00,4.21059,4.21618,4.20872,4.2117,5250000.0
2009-09-29 15:02:00,4.21238,4.21638,4.20657,4.20657,6000000.0
2009-09-29 15:03:00,4.2111,4.21629,4.20702,4.21501,5260000.0
2009-09-29 15:04:00,4.20505,4.21652,4.20505,4.21357,9380000.0
2009-09-29 15:05:00,4.21296,4.21367,4.1991,4.21322,13900000.0
2009-09-29 15:06:00,4.2108,4.21393,4.20825,4.20825,6000000.0
2009-09-29 15:07:00,4.20993,4.21386,4.20629,4.21347,10140000.0
2009-09-29 15:08:00,4.21355,4.21355,4.20217,4.21174,6010000.0
2009-09-29 15:09:00,4.21418,4.21532,4.20994,4.2149,6750000.0
2009-09-29 15:10:00,4.20792,4.21451,4.20416,4.20892,6010000.0
2009-09-29 15:11:00,4.21404,4.21496,4.20361,4.21233,16500000.0
2009-09-29 15:12:00,4.21327,4.21423,4.20725,4.2127,8270000.0
2009-09-29 15:13:00,4.21388,4.21486,4.20762,4.21184,5250000.0
2009-09-29 15:14:00,4.21286,4.21507,4.20441,4.21242,13520000.0
2009-09-29 15:15:00,4.21048,4.21636,4.20935,4.21376,6380000.0
2009-09-29 15:16:00,4.21403,4.21496,4.20947,4.21376,7140000.0
2009-09-29 15:17:00,4.21423,4.21599,4.20557,4.21561,6000000.0
2009-09-29 15:18:00,4.2155,4.21577,4.20529,4.20529,7500000.0
2009-09-29 15:19:00,4.21491,4.21491,4.20925,4.21394,6000000.0
2009-09-29 15:20:00,4.2069,4.21565,4.20361,4.21302,5640000.0
2009-09-29 15:21:00,4.20582,4.21607,4.20582,4.21316,5640000.0
2009-09-29 15:22:00,4.20592,4.2176,4.20592,4.2085,7140000.0
2009-09-29 15:23:00,4.2137,4.21415,4.20668,4.20996,4880000.0
2009-09-29 15:24:00,4.21431,4.2162,4.20605,4.20605,6750000.0
2009-09-29 15:25:00,4.21013,4.21696,4.21013,4.21527,6010000.0
2009-09-29 15:26:00,4.2163,4.21717,4.21375,4.21604,7130000.0
2009-09-29 15:27:00,4.21189,4.2185,4.20864,4.21427,5260000.0
2009-09-29 15:28:00,4.21765,4.21883,4.20869,4.21739,6000000.0
2009-09-29 15:29:00,4.21393,4.22049,4.20865,4.21749,9030000.0
2009-09-29 15:30:00,4.21608,4.21849,4.2076,4.2179,7880000.0
2009-09-29 15:31:00,4.2172,4.21867,4.20935,4.20935,7510000.0
2009-09-29 15:32:00,4.22082,4.2218,4.21546,4.22113,7900000.0
2009-09-29 15:33:00,4.22213,4.22213,4.21644,4.2197,6750000.0
2009-09-29 15:34:00,4.21999,4.2225,4.21636,4.22106,5260000.0
2009-09-29 15:35:00,4.2171,4.22165,4.2171,4.22029,4510000.0
2009-09-29 15:36:00,4.22056,4.22276,4.21234,4.21689,6750000.0
2009-09-29 15:37:00,4.21921,4.2216,4.21543,4.22083,5640000.0
2009-09-29 15:38:00,4.21976,4.22031,4.2149,4.21497,4880000.0
2009-09-29 15:39:00,4.22029,4.22258,4.21651,4.22207,13130000.0
2009-09-29 15:40:00,4.22186,4.22191,4.21135,4.22095,7880000.0
2009-09-29 15:41:00,4.2203,4.22123,4.21214,4.21557,9760000.0
2009-09-29 15:42:00,4.2167,4.22145,4.21315,4.21538,6380000.0
2009-09-29 15:43:00,4.21754,4.21918,4.21223,4.21318,7500000.0
2009-09-29 15:44:00,4.21788,4.21922,4.21194,4.21486,18390000.0
2009-09-29 15:45:00,4.21904,4.22392,4.21121,4.2204,16880000.0
2009-09-29 15:46:00,4.22215,4.22302,4.21375,4.21905,7880000.0
2009-09-29 15:47:00,4.22288,4.22583,4.2197,4.2197,6760000.0
2009-09-29 15:48:00,4.22811,4.23492,4.22554,4.23047,6380000.0
2009-09-29 15:49:00,4.23222,4.23306,4.22756,4.23306,6750000.0
2009-09-29 15:50:00,4.22706,4.23358,4.22706,4.23226,6400000.0
2009-09-29 15:51:00,4.23003,4.23657,4.22634,4.23493,5250000.0
2009-09-29 15:52:00,4.23368,4.2374,4.23128,4.23481,7510000.0
2009-09-29 15:53:00,4.23765,4.23792,4.22902,4.23472,11260000.0
2009-09-29 15:54:00,4.2302,4.23602,4.22513,4.23602,6750000.0
2009-09-29 15:55:00,4.23466,4.23646,4.22731,4.23459,6380000.0
2009-09-29 15:56:00,4.23718,4.23778,4.22824,4.23128,7520000.0
2009-09-29 15:57:00,4.23746,4.23746,4.22618,4.23388,16140000.0
2009-09-29 15:58:00,4.23449,4.23449,4.22547,4.23292,10140000.0
2009-09-29 15:59:00,4.22804,4.23553,4.22398,4.23249,8270000.0
2009-09-29 16:00:00,4.23514,4.2384,4.22894,4.23292,6010000.0
2009-09-29 16:01:00,4.2403,4.24111,4.23653,4.23803,6000000.0
2009-09-29 16:02:00,4.23682,4.24042,4.23135,4.23798,4880000.0
2009-09-29 16:03:00,4.23975,4.24102,4.2358,4.24026,9760000.0
2009-09-29 16:04:00,4.24202,4.24202,4.2347,4.23812,5630000.0
2009-09-29 16:05:00,4.23738,4.24118,4.23435,4.23932,4880000.0
2009-09-29 16:06:00,4.23516,4.2388,4.23252,4.23876,6750000.0
2009-09-29 16:07:00,4.23792,4.2386,4.23487,4.23709,5630000.0
2009-09-29 16:08:00,4.23819,4.2409,4.23435,4.23825,9010000.0
2009-09-29 16:09:00,4.23926,4.23926,4.23425,4.23728,4890000.0
2009-09-29 16:10:00,4.22833,4.23769,4.22508,4.23504,5630000.0
2009-09-29 16:11:00,4.2366,4.2366,4.22781,4.22781,6380000.0
2009-09-29 16:12:00,4.23547,4.23547,4.22629,4.2328,4880000.0
2009-09-29 16:13:00,4.23295,4.23811,4.22419,4.22516,7510000.0
2009-09-29 16:14:00,4.22552,4.23688,4.22552,4.22901,6380000.0
2009-09-29 16:15:00,4.23342,4.23342,4.21759,4.23194,12780000.0
2009-09-29 16:16:00,4.23296,4.23388,4.22293,4.23147,11260000.0
2009-09-29 16:17:00,4.23313,4.23371,4.22821,4.22865,5260000.0
2009-09-29 16:18:00,4.23062,4.23293,4.22431,4.22431,4880000.0
2009-09-29 16:19:00,4.23335,4.23442,4.23117,4.23337,8250000.0
2009-09-29 16:20:00,4.22973,4.23387,4.22437,4.22437,4140000.0
2009-09-29 16:21:00,4.22643,4.23483,4.22643,4.23267,7880000.0
2009-09-29 16:22:00,4.2293,4.23512,4.22591,4.23512,10140000.0
2009-09-29 16:23:00,4.23314,4.23427,4.22601,4.23348,12010000.0
2009-09-29 16:24:00,4.22995,4.23401,4.22822,4.22822,6750000.0
2009-09-29 16:25:00,4.23244,4.23393,4.22344,4.23277,4880000.0
2009-09-29 16:26:00,4.22772,4.2331,4.22082,4.22231,7900000.0
2009-09-29 16:27:00,4.22651,4.23108,4.22651,4.23108,6380000.0
2009-09-29 16:28:00,4.23152,4.23152,4.22164,4.2295,7130000.0
2009-09-29 16:29:00,4.22515,4.23373,4.22507,4.23018,12390000.0
2009-09-29 16:30:00,4.22287,4.22892,4.22287,4.22762,5250000.0
2009-09-29 16:31:00,4.22945,4.22945,4.22381,4.22777,6000000.0
2009-09-29 16:32:00,4.22819,4.23013,4.22656,4.22709,7510000.0
2009-09-29 16:33:00,4.2223,4.22933,4.21672,4.22706,6760000.0
2009-09-29 16:34:00,4.22776,4.22988,4.21895,4.22715,6380000.0
2009-09-29 16:35:00,4.22308,4.22708,4.2214,4.22682,5250000.0
2009-09-29 16:36:00,4.22757,4.22808,4.22392,4.22392,5250000.0
2009-09-29 16:37:00,4.22781,4.22881,4.22421,4.22862,7900000.0
2009-09-29 16:38:00,4.21852,4.22764,4.21852,4.22424,6010000.0
2009-09-29 16:39:00,4.22357,4.22932,4.22327,4.22718,7500000.0
2009-09-29 16:40:00,4.22495,4.22741,4.21845,4.22266,11260000.0
2009-09-29 16:41:00,4.2279,4.2279,4.2158,4.22423,6760000.0
2009-09-29 16:42:00,4.22788,4.23055,4.22377,4.23039,8260000.0
2009-09-29 16:43:00,4.22584,4.23083,4.22584,4.23061,4140000.0
2009-09-29 16:44:00,4.23028,4.23111,4.21909,4.23111,7130000.0
2009-09-29 16:45:00,4.23041,4.23041,4.22028,4.22028,7130000.0
2009-09-29 16:46:00,4.22968,4.22968,4.22102,4.22474,5260000.0
2009-09-29 16:47:00,4.22909,4.22909,4.21994,4.22683,7880000.0
2009-09-29 16:48:00,4.22789,4.23026,4.2205,4.2221,7500000.0
2009-09-29 16:49:00,4.22734,4.22931,4.22271,4.22888,12010000.0
2009-09-29 16:50:00,4.22808,4.22943,4.22192,4.22718,10140000.0
2009-09-29 16:51:00,4.2271,4.22886,4.22315,4.22886,6380000.0
2009-09-29 16:52:00,4.23022,4.23098,4.22189,4.23048,6760000.0
2009-09-29 16:53:00,4.2304,4.23215,4.22521,4.22667,6750000.0
2009-09-29 16:54:00,4.23098,4.23209,4.22731,4.23209,8630000.0
2009-09-29 16:55:00,4.22712,4.23017,4.22542,4.22848,4880000.0
2009-09-29 16:56:00,4.2286,4.22973,4.21803,4.22973,5250000.0
2009-09-29 16:57:00,4.22862,4.23108,4.22487,4.22487,7130000.0
2009-09-29 16:58:00,4.22879,4.2301,4.22539,4.22985,6000000.0
2009-09-29 16:59:00,4.22949,4.23146,4.22089,4.23046,4890000.0
2009-09-29 17:00:00,4.23189,4.23442,4.22353,4.23215,14250000.0
2009-09-29 17:01:00,4.23225,4.23326,4.22784,4.23145,6010000.0
2009-09-29 17:02:00,4.22883,4.23252,4.2231,4.22569,6000000.0
2009-09-29 17:03:00,4.23011,4.23253,4.2253,4.23036,6010000.0
2009-09-29 17:04:00,4.22588,4.23129,4.2191,4.22495,12010000.0
2009-09-29 17:05:00,4.2295,4.23374,4.22139,4.22675,6750000.0
2009-09-29 17:06:00,4.23071,4.23312,4.22354,4.22934,4880000.0
2009-09-29 17:07:00,4.23045,4.23156,4.22565,4.2304,16510000.0
2009-09-29 17:08:00,4.22442,4.23045,4.21983,4.22629,6000000.0
2009-09-29 17:09:00,4.23131,4.23185,4.21943,4.23048,8260000.0
2009-09-29 17:10:00,4.23113,4.23327,4.22278,4.22761,13880000.0
2009-09-29 17:11:00,4.22931,4.23504,4.22699,4.2315,18010000.0
2009-09-29 17:12:00,4.23389,4.23692,4.22571,4.23584,11260000.0
2009-09-29 17:13:00,4.22479,4.23793,4.22479,4.23613,6380000.0
2009-09-29 17:14:00,4.22977,4.23572,4.22909,4.23225,6760000.0
2009-09-29 17:15:00,4.23354,4.2378,4.22739,4.22739,12000000.0
2009-09-29 17:16:00,4.23276,4.23703,4.23075,4.2318,7510000.0
2009-09-29 17:17:00,4.22798,4.23668,4.22798,4.23609,9000000.0
2009-09-29 17:18:00,4.23475,4.23636,4.22532,4.23583,7130000.0
2009-09-29 17:19:00,4.23646,4.23646,4.22305,4.22864,5640000.0
2009-09-29 17:20:00,4.22617,4.23645,4.22617,4.23206,6380000.0
2009-09-29 17:21:00,4.22658,4.23586,4.2239,4.2239,6750000.0
2009-09-29 17:22:00,4.23033,4.23556,4.22446,4.23324,14640000.0
2009-09-29 17:23:00,4.23558,4.23637,4.23122,4.23596,7880000.0
2009-09-29 17:24:00,4.23057,4.23675,4.23021,4.23444,5630000.0
2009-09-29 17:25:00,4.23435,4.23508,4.22622,4.23211,4890000.0
2009-09-29 17:26:00,4.22925,4.23386,4.22658,4.23336,10890000.0
2009-09-29 17:27:00,4.23261,4.23333,4.22477,4.23126,12020000.0
2009-09-29 17:28:00,4.22496,4.2404,4.22496,4.23466,6760000.0
2009-09-29 17:29:00,4.22519,4.23417,4.22114,4.23171,6000000.0
2009-09-29 17:30:00,4.2383,4.23865,4.22458,4.23395,11630000.0
2009-09-29 17:31:00,4.22776,4.23308,4.2274,4.2318,14250000.0
2009-09-29 17:32:00,4.23256,4.23331,4.22992,4.23176,5250000.0
2009-09-29 17:33:00,4.22982,4.23401,4.22352,4.23353,11640000.0
2009-09-29 17:34:00,4.23308,4.23497,4.22467,4.22788,16890000.0
2009-09-29 17:35:00,4.23382,4.23517,4.23005,4.23394,7880000.0
2009-09-29 17:36:00,4.23483,4.23483,4.22881,4.22881,7510000.0
2009-09-29 17:37:00,4.23385,4.23506,4.23212,4.23458,6000000.0
2009-09-29 17:38:00,4.22953,4.2364,4.22637,4.23523,4880000.0
2009-09-29 17:39:00,4.22958,4.23509,4.22958,4.23073,7880000.0
2009-09-29 17:40:00,4.22925,4.23502,4.22882,4.23467,6760000.0
2009-09-29 17:41:00,4.23338,4.23454,4.22897,4.23192,5630000.0
2009-09-29 17:42:00,4.22519,4.23467,4.22519,4.23318,7500000.0
2009-09-29 17:43:00,4.23362,4.23538,4.22585,4.22585,6380000.0
2009-09-29 17:44:00,4.22901,4.23488,4.22752,4.23488,7880000.0
2009-09-29 17:45:00,4.23557,4.23571,4.22891,4.23404,10130000.0
2009-09-29 17:46:00,4.22844,4.23395,4.22523,4.23291,9010000.0
2009-09-29 17:47:00,4.23558,4.23718,4.2315,4.23218,8630000.0
2009-09-29 17:48:00,4.23515,4.23655,4.22775,4.23491,7130000.0
2009-09-29 17:49:00,4.23263,4.23529,4.22334,4.22334,6400000.0
2009-09-29 17:50:00,4.23218,4.23555,4.22625,4.23555,6010000.0
2009-09-29 17:51:00,4.23019,4.23475,4.22364,4.22364,11250000.0
2009-09-29 17:52:00,4.23607,4.23609,4.2247,4.23318,6000000.0
2009-09-29 17:53:00,4.23427,4.23678,4.22934,4.23324,9390000.0
2009-09-29 17:54:00,4.22919,4.23577,4.22854,4.22854,6380000.0
2009-09-29 17:55:00,4.23577,4.23577,4.22683,4.23274,12010000.0
2009-09-29 17:56:00,4.23335,4.23485,4.22938,4.23365,5260000.0
2009-09-29 17:57:00,4.23342,4.23416,4.22575,4.23226,6020000.0
2009-09-29 17:58:00,4.23334,4.23628,4.22715,4.23566,8260000.0
2009-09-29 17:59:00,4.23627,4.23627,4.23133,4.23373,9770000.0
2009-09-29 18:00:00,4.22743,4.23352,4.22512,4.23331,6770000.0
2009-09-29 18:01:00,4.23233,4.23358,4.22866,4.22988,7890000.0
2009-09-29 18:02:00,4.23081,4.23393,4.2273,4.2273,7140000.0
2009-09-29 18:03:00,4.23311,4.23367,4.22426,4.23366,4880000.0
2009-09-29 18:04:00,4.23401,4.23423,4.23126,4.23126,6000000.0
2009-09-29 18:05:00,4.23325,4.2342,4.22632,4.23292,9000000.0
2009-09-29 18:06:00,4.22782,4.23363,4.22547,4.23157,7880000.0
2009-09-29 18:07:00,4.22926,4.23384,4.22917,4.23384,4510000.0
2009-09-29 18:08:00,4.23411,4.23516,4.22907,4.23063,7890000.0
2009-09-29 18:09:00,4.23449,4.23449,4.22374,4.23193,5630000.0
2009-09-29 18:10:00,4.22994,4.2343,4.22815,4.23351,10890000.0
2009-09-29 18:11:00,4.2336,4.23558,4.22617,4.23035,4880000.0
2009-09-29 18:12:00,4.23155,4.23426,4.22487,4.22907,4510000.0
2009-09-29 18:13:00,4.22824,4.23391,4.2243,4.2243,5630000.0
2009-09-29 18:14:00,4.22721,4.23394,4.22703,4.23113,7500000.0
2009-09-29 18:15:00,4.2324,4.2324,4.22241,4.22809,9750000.0
2009-09-29 18:16:00,4.2346,4.23618,4.22425,4.22425,7880000.0
2009-09-29 18:17:00,4.23375,4.23521,4.22965,4.23422,7130000.0
2009-09-29 18:18:00,4.23448,4.23592,4.22575,4.22902,7130000.0
2009-09-29 18:19:00,4.22826,4.23293,4.22648,4.23202,4510000.0
2009-09-29 18:20:00,4.22892,4.23399,4.22892,4.23318,6000000.0
2009-09-29 18:21:00,4.22407,4.23336,4.22407,4.23336,6380000.0
2009-09-29 18:22:00,4.22918,4.23335,4.22303,4.23215,6750000.0
2009-09-29 18:23:00,4.22269,4.23257,4.22269,4.22884,9750000.0
2009-09-29 18:24:00,4.23188,4.23447,4.22262,4.23059,9380000.0
2009-09-29 18:25:00,4.23101,4.23158,4.22736,4.23113,6750000.0
2009-09-29 18:26:00,4.23292,4.23292,4.22329,4.22886,5630000.0
2009-09-29 18:27:00,4.23236,4.23337,4.2241,4.22818,8630000.0
2009-09-29 18:28:00,4.23283,4.23283,4.22817,4.22977,7130000.0
2009-09-29 18:29:00,4.22805,4.23142,4.22081,4.22851,5250000.0
2009-09-29 18:30:00,4.22838,4.23461,4.22319,4.22319,9000000.0
2009-09-29 18:31:00,4.22719,4.23035,4.2221,4.22975,8250000.0
2009-09-29 18:32:00,4.22646,4.23164,4.22375,4.23016,10140000.0
2009-09-29 18:33:00,4.22844,4.23655,4.22377,4.23357,10130000.0
2009-09-29 18:34:00,4.23178,4.23232,4.22577,4.23036,6760000.0
2009-09-29 18:35:00,4.22703,4.23636,4.22641,4.22997,12020000.0
2009-09-29 18:36:00,4.2315,4.2315,4.22646,4.22827,9000000.0
2009-09-29 18:37:00,4.23132,4.2318,4.21932,4.22644,5640000.0
2009-09-29 18:38:00,4.23178,4.23223,4.22651,4.22701,8260000.0
2009-09-29 18:39:00,4.23023,4.23207,4.22105,4.2307,7880000.0
2009-09-29 18:40:00,4.23043,4.23043,4.21849,4.22342,8260000.0
2009-09-29 18:41:00,4.22549,4.23078,4.22374,4.22595,6750000.0
2009-09-29 18:42:00,4.22555,4.23063,4.22485,4.23046,8630000.0
2009-09-29 18:43:00,4.22947,4.23077,4.22503,4.22714,7880000.0
2009-09-29 18:44:00,4.23034,4.23034,4.22407,4.22838,6380000.0
2009-09-29 18:45:00,4.22602,4.23088,4.22406,4.2302,6010000.0
2009-09-29 18:46:00,4.22654,4.2324,4.22224,4.2306,6380000.0
2009-09-29 18:47:00,4.22999,4.23069,4.22495,4.2297,7510000.0
2009-09-29 18:48:00,4.22794,4.22971,4.22444,4.22971,5250000.0
2009-09-29 18:49:00,4.22948,4.22948,4.22401,4.22859,7130000.0
2009-09-29 18:50:00,4.22419,4.23002,4.22419,4.22915,5260000.0
2009-09-29 18:51:00,4.22885,4.22917,4.22265,4.22538,6380000.0
2009-09-29 18:52:00,4.22641,4.23047,4.226,4.22653,6760000.0
2009-09-29 18:53:00,4.23105,4.23105,4.21994,4.22992,8250000.0
2009-09-29 18:54:00,4.22726,4.23027,4.21913,4.23027,7880000.0
2009-09-29 18:55:00,4.22964,4.23028,4.21925,4.228,9760000.0
2009-09-29 18:56:00,4.23071,4.23071,4.22429,4.229,7880000.0
2009-09-29 18:57:00,4.23035,4.23137,4.22101,4.23101,6760000.0
2009-09-29 18:58:00,4.22423,4.22862,4.21782,4.22784,6770000.0
2009-09-29 18:59:00,4.22641,4.23152,4.21995,4.22603,6760000.0
2009-09-29 19:00:00,4.23126,4.23126,4.22138,4.22635,5630000.0
2009-09-29 19:01:00,4.22931,4.23057,4.22533,4.22922,4510000.0
2009-09-29 19:02:00,4.23058,4.23095,4.21924,4.22831,11260000.0
2009-09-29 19:03:00,4.22882,4.22882,4.21454,4.21735,7130000.0
2009-09-29 19:04:00,4.22827,4.23044,4.21999,4.22925,6000000.0
2009-09-29 19:05:00,4.23061,4.23249,4.2227,4.23018,9010000.0
2009-09-29 19:06:00,4.22994,4.22994,4.22474,4.22984,7880000.0
2009-09-29 19:07:00,4.22907,4.22956,4.21772,4.22697,6380000.0
2009-09-29 19:08:00,4.22895,4.22897,4.21885,4.21885,4510000.0
2009-09-29 19:09:00,4.22944,4.23023,4.22808,4.22819,4510000.0
2009-09-29 19:10:00,4.23063,4.23536,4.22936,4.2338,7130000.0
2009-09-29 19:11:00,4.22679,4.23285,4.22679,4.23111,4510000.0
2009-09-29 19:12:00,4.2315,4.23221,4.22026,4.23069,7500000.0
2009-09-29 19:13:00,4.22757,4.23351,4.22757,4.23091,5250000.0
2009-09-29 19:14:00,4.22264,4.23256,4.22264,4.22916,7130000.0
2009-09-29 19:15:00,4.23229,4.23232,4.22693,4.23114,6380000.0
2009-09-29 19:16:00,4.23035,4.2326,4.2231,4.23178,9390000.0
2009-09-29 19:17:00,4.2301,4.23528,4.2241,4.23329,7520000.0
2009-09-29 19:18:00,4.23193,4.23193,4.21985,4.22958,5630000.0
2009-09-29 19:19:00,4.23125,4.23223,4.22765,4.22765,5250000.0
2009-09-29 19:20:00,4.23152,4.23222,4.22917,4.23192,5250000.0
2009-09-29 19:21:00,4.22709,4.23095,4.22031,4.22576,9010000.0
2009-09-29 19:22:00,4.22567,4.23066,4.22203,4.23029,6760000.0
2009-09-29 19:23:00,4.23052,4.23216,4.22965,4.23096,3380000.0
2009-09-29 19:24:00,4.22633,4.23534,4.22404,4.22979,12010000.0
2009-09-29 19:25:00,4.23053,4.23601,4.22022,4.22022,9380000.0
2009-09-29 19:26:00,4.23126,4.23726,4.22417,4.23392,5250000.0
2009-09-29 19:27:00,4.23229,4.23229,4.22127,4.22219,4880000.0
2009-09-29 19:28:00,4.23047,4.23295,4.22803,4.23227,6000000.0
2009-09-29 19:29:00,4.23172,4.23311,4.22347,4.23083,7130000.0
2009-09-29 19:30:00,4.22395,4.23443,4.22395,4.22753,8630000.0
2009-09-29 19:31:00,4.2322,4.23227,4.22278,4.22997,4510000.0
2009-09-29 19:32:00,4.23205,4.23245,4.22668,4.22668,4880000.0
2009-09-29 19:33:00,4.22728,4.23348,4.22728,4.23046,4880000.0
2009-09-29 19:34:00,4.22803,4.23219,4.22664,4.23219,4130000.0
2009-09-29 19:35:00,4.22277,4.22959,4.22277,4.22903,4880000.0
2009-09-29 19:36:00,4.23051,4.23154,4.22203,4.22203,7510000.0
2009-09-29 19:37:00,4.22725,4.23284,4.22725,4.23141,4880000.0
2009-09-29 19:38:00,4.22205,4.23134,4.22205,4.23067,5250000.0
2009-09-29 19:39:00,4.22978,4.23248,4.2223,4.22509,7890000.0
2009-09-29 19:40:00,4.23181,4.23252,4.22281,4.23203,7140000.0
2009-09-29 19:41:00,4.22709,4.23484,4.22186,4.22804,4880000.0
2009-09-29 19:42:00,4.22948,4.23063,4.22053,4.23063,4880000.0
2009-09-29 19:43:00,4.22623,4.23278,4.22516,4.23278,11260000.0
2009-09-29 19:44:00,4.22625,4.23139,4.22625,4.22951,5260000.0
2009-09-29 19:45:00,4.22593,4.23141,4.21816,4.21816,7880000.0
2009-09-29 19:46:00,4.22931,4.22931,4.22719,4.22862,2250000.0
2009-09-29 19:47:00,4.22822,4.22894,4.22539,4.22878,4500000.0
2009-09-29 19:48:00,4.22723,4.22738,4.22266,4.22266,3000000.0
2009-09-29 19:49:00,4.22748,4.22871,4.22533,4.22871,1880000.0
2009-09-29 19:50:00,4.23015,4.23015,4.22473,4.22698,3000000.0
2009-09-29 19:51:00,4.22828,4.22902,4.22459,4.22901,4890000.0
2009-09-29 19:52:00,4.22919,4.22919,4.22174,4.22642,5630000.0
2009-09-29 19:53:00,4.21955,4.2292,4.21955,4.22397,4140000.0
2009-09-29 19:54:00,4.22861,4.23052,4.22148,4.22271,4140000.0
2009-09-29 19:55:00,4.22764,4.22827,4.22297,4.22637,4880000.0
2009-09-29 19:56:00,4.22898,4.23122,4.2241,4.23058,8250000.0
2009-09-29 19:57:00,4.23003,4.23003,4.2238,4.22749,5260000.0
2009-09-29 19:58:00,4.22818,4.22913,4.21809,4.22913,6750000.0
2009-09-29 19:59:00,4.22471,4.22901,4.21851,4.22901,6750000.0
2009-09-29 20:00:00,4.22582,4.23568,4.22351,4.22981,7880000.0
2009-09-29 20:01:00,4.23189,4.23342,4.22441,4.23292,3380000.0
2009-09-29 20:02:00,4.23344,4.23411,4.22701,4.23239,5640000.0
2009-09-29 20:03:00,4.23192,4.23316,4.22087,4.22379,7500000.0
2009-09-29 20:04:00,4.23249,4.23363,4.22824,4.2289,5260000.0
2009-09-29 20:05:00,4.23335,4.23391,4.22819,4.23341,6000000.0
2009-09-29 20:06:00,4.23202,4.23608,4.22762,4.23217,4880000.0
2009-09-29 20:07:00,4.23013,4.2345,4.2244,4.23351,6010000.0
2009-09-29 20:08:00,4.23513,4.23513,4.22519,4.23375,3380000.0
2009-09-29 20:09:00,4.23286,4.23286,4.22841,4.22841,5630000.0
2009-09-29 20:10:00,4.23316,4.23316,4.23007,4.23207,5250000.0
2009-09-29 20:11:00,4.23044,4.23067,4.22591,4.22851,6000000.0
2009-09-29 20:12:00,4.23116,4.23141,4.22602,4.23082,4500000.0
2009-09-29 20:13:00,4.23101,4.23101,4.22332,4.22691,4890000.0
2009-09-29 20:14:00,4.22985,4.23012,4.22637,4.22804,4880000.0
2009-09-29 20:15:00,4.22211,4.23069,4.22211,4.22908,4500000.0
2009-09-29 20:16:00,4.23083,4.23083,4.22504,4.22504,4500000.0
2009-09-29 20:17:00,4.22995,4.23553,4.22274,4.22518,7140000.0
2009-09-29 20:18:00,4.22058,4.23018,4.22058,4.22946,5250000.0
2009-09-29 20:19:00,4.22081,4.22988,4.22081,4.22447,4890000.0
2009-09-29 20:20:00,4.22595,4.23112,4.22243,4.22511,6390000.0
2009-09-29 20:21:00,4.23178,4.23371,4.22352,4.22352,3000000.0
2009-09-29 20:22:00,4.23045,4.23045,4.22528,4.22972,5250000.0
2009-09-29 20:23:00,4.22094,4.22871,4.21685,4.22871,6010000.0
2009-09-29 20:24:00,4.22003,4.22898,4.21912,4.22428,7130000.0
2009-09-29 20:25:00,4.22962,4.23021,4.21958,4.22491,7130000.0
2009-09-29 20:26:00,4.2299,4.2309,4.22589,4.22888,3760000.0
2009-09-29 20:27:00,4.22523,4.23035,4.22258,4.22488,7510000.0
2009-09-29 20:28:00,4.22527,4.23148,4.22514,4.2311,6000000.0
2009-09-29 20:29:00,4.22564,4.22922,4.21974,4.21974,4880000.0
2009-09-29 20:30:00,4.23028,4.23028,4.22445,4.22445,2250000.0
2009-09-29 20:31:00,4.22423,4.22878,4.22423,4.22691,5250000.0
2009-09-29 20:32:00,4.23012,4.23047,4.22483,4.23047,4880000.0
2009-09-29 20:33:00,4.22986,4.2335,4.22706,4.23239,5260000.0
2009-09-29 20:34:00,4.22373,4.23332,4.22373,4.23237,4520000.0
2009-09-29 20:35:00,4.22677,4.23133,4.22169,4.22605,3760000.0
2009-09-29 20:36:00,4.23362,4.23362,4.22802,4.22802,6750000.0
2009-09-29 20:37:00,4.22968,4.23603,4.227,4.23354,6750000.0
2009-09-29 20:38:00,4.23225,4.23225,4.22771,4.23193,3380000.0
2009-09-29 20:39:00,4.23094,4.23208,4.22747,4.23049,7130000.0
2009-09-29 20:40:00,4.2313,4.2313,4.22734,4.22816,4880000.0
2009-09-29 20:41:00,4.23163,4.23178,4.22326,4.23069,3750000.0
2009-09-29 20:42:00,4.23167,4.23223,4.22261,4.23101,4130000.0
2009-09-29 20:43:00,4.23018,4.23206,4.23018,4.23174,3010000.0
2009-09-29 20:44:00,4.22441,4.23401,4.22441,4.22791,5250000.0
2009-09-29 20:45:00,4.2293,4.23465,4.22305,4.22634,5630000.0
2009-09-29 20:46:00,4.22753,4.22753,4.22753,4.22753,750000.0
2009-09-29 20:47:00,4.23005,4.23099,4.23005,4.23099,1500000.0
2009-09-29 20:48:00,4.22554,4.23141,4.22554,4.23117,5630000.0
2009-09-29 20:49:00,4.23172,4.23307,4.23004,4.23004,5630000.0
2009-09-29 20:50:00,4.22134,4.233,4.22134,4.2266,7510000.0
2009-09-29 20:51:00,4.23194,4.23245,4.22597,4.23152,7130000.0
2009-09-29 20:52:00,4.23048,4.2319,4.2238,4.23173,6010000.0
2009-09-29 20:53:00,4.23119,4.23569,4.2229,4.22836,4880000.0
2009-09-29 20:54:00,4.2319,4.23209,4.22659,4.23024,3380000.0
2009-09-29 20:55:00,4.23084,4.23196,4.22618,4.22896,6010000.0
2009-09-29 20:56:00,4.22719,4.23184,4.2267,4.23123,7890000.0
2009-09-29 20:57:00,4.23193,4.23428,4.22671,4.23128,7510000.0
2009-09-29 20:58:00,4.22768,4.23382,4.22768,4.2308,3380000.0
2009-09-29 20:59:00,4.22821,4.2324,4.22244,4.22244,4880000.0
2009-09-29 21:00:00,4.23381,4.23381,4.23054,4.23054,2250000.0
2009-09-29 21:01:00,4.22252,4.23169,4.22226,4.23169,5630000.0
2009-09-29 21:02:00,4.22235,4.2378,4.22235,4.23103,6390000.0
2009-09-29 21:03:00,4.23279,4.23292,4.22694,4.22938,5260000.0
2009-09-29 21:04:00,4.22504,4.23378,4.22385,4.2326,7510000.0
2009-09-29 21:05:00,4.22722,4.2309,4.22591,4.22999,4890000.0
2009-09-29 21:06:00,4.22036,4.23074,4.22036,4.22559,8260000.0
2009-09-29 21:07:00,4.23249,4.23327,4.2272,4.2272,3750000.0
2009-09-29 21:08:00,4.22718,4.23287,4.22215,4.2288,8250000.0
2009-09-29 21:09:00,4.22854,4.23104,4.22003,4.23104,4890000.0
2009-09-29 21:10:00,4.2265,4.23157,4.22216,4.23157,5630000.0
2009-09-29 21:11:00,4.23194,4.23237,4.22244,4.23237,4880000.0
2009-09-29 21:12:00,4.22685,4.2316,4.22238,4.22238,2250000.0
2009-09-29 21:13:00,4.23286,4.23286,4.23047,4.23107,3750000.0
2009-09-29 21:14:00,4.23063,4.23169,4.22154,4.22154,4880000.0
2009-09-29 21:15:00,4.231,4.231,4.22374,4.23023,2260000.0
2009-09-29 21:16:00,4.23146,4.23212,4.22294,4.22631,7510000.0
2009-09-29 21:17:00,4.22971,4.231,4.22561,4.22936,4880000.0
2009-09-29 21:18:00,4.22539,4.23177,4.2248,4.23177,2630000.0
2009-09-29 21:19:00,4.23288,4.23288,4.22701,4.23189,6010000.0
2009-09-29 21:20:00,4.23256,4.23413,4.22497,4.22754,5260000.0
2009-09-29 21:21:00,4.23094,4.23094,4.22072,4.22761,4880000.0
2009-09-29 21:22:00,4.23119,4.23286,4.22225,4.22225,5250000.0
2009-09-29 21:23:00,4.23149,4.23269,4.22251,4.2246,5260000.0
2009-09-29 21:24:00,4.23206,4.23385,4.22151,4.22939,6010000.0
2009-09-29 21:25:00,4.22164,4.22866,4.22164,4.22866,2250000.0
2009-09-29 21:26:00,4.23184,4.23399,4.23184,4.23263,3760000.0
2009-09-29 21:27:00,4.2323,4.2323,4.22842,4.22842,1880000.0
2009-09-29 21:28:00,4.22929,4.23339,4.22793,4.22793,4880000.0
2009-09-29 21:29:00,4.23047,4.23245,4.22246,4.22912,8260000.0
2009-09-29 21:30:00,4.23287,4.23287,4.22993,4.22993,4880000.0
2009-09-29 21:31:00,4.22887,4.22993,4.22549,4.22983,4130000.0
2009-09-29 21:32:00,4.22987,4.23142,4.22553,4.23142,6390000.0
2009-09-29 21:33:00,4.23029,4.2315,4.22183,4.2259,7510000.0
2009-09-29 21:34:00,4.221,4.22977,4.221,4.22455,5250000.0
2009-09-29 21:35:00,4.23248,4.2325,4.22983,4.22983,2250000.0
2009-09-29 21:36:00,4.22868,4.23128,4.22652,4.23049,6750000.0
2009-09-29 21:37:00,4.23067,4.23092,4.22135,4.23054,6010000.0
2009-09-29 21:38:00,4.22985,4.23204,4.22625,4.22722,4880000.0
2009-09-29 21:39:00,4.22914,4.2306,4.22402,4.23055,4880000.0
2009-09-29 21:40:00,4.23169,4.23169,4.22205,4.23088,5250000.0
2009-09-29 21:41:00,4.23213,4.23213,4.22174,4.2316,7890000.0
2009-09-29 21:42:00,4.22779,4.23212,4.2246,4.23162,7510000.0
2009-09-29 21:43:00,4.23078,4.23323,4.2261,4.22996,4880000.0
2009-09-29 21:44:00,4.2287,4.23232,4.22145,4.22145,5630000.0
2009-09-29 21:45:00,4.22357,4.23233,4.22357,4.2311,3750000.0
2009-09-29 21:46:00,4.22672,4.23279,4.22672,4.2309,6010000.0
2009-09-29 21:47:00,4.22643,4.23176,4.22643,4.22662,6010000.0
2009-09-29 21:48:00,4.23157,4.23157,4.22605,4.23058,7510000.0
2009-09-29 21:49:00,4.2292,4.23134,4.22647,4.22907,8260000.0
2009-09-29 21:50:00,4.23097,4.23141,4.2262,4.22853,7130000.0
2009-09-29 21:51:00,4.23015,4.23153,4.2269,4.23074,4140000.0
2009-09-29 21:52:00,4.23038,4.23252,4.22139,4.23096,6380000.0
2009-09-29 21:53:00,4.22582,4.23183,4.22351,4.23179,5260000.0
2009-09-29 21:54:00,4.22224,4.23258,4.2222,4.22673,6390000.0
2009-09-29 21:55:00,4.2271,4.22989,4.22422,4.22899,6010000.0
2009-09-29 21:56:00,4.23043,4.23043,4.22513,4.22963,6380000.0
2009-09-29 21:57:00,4.22921,4.22936,4.22768,4.22936,2250000.0
2009-09-29 21:58:00,4.22792,4.22792,4.22477,4.22477,1500000.0
2009-09-29 21:59:00,4.2263,4.22952,4.21944,4.22463,6380000.0
2009-09-29 22:00:00,4.23059,4.23059,4.21862,4.22911,4130000.0
2009-09-29 22:01:00,4.22958,4.22958,4.22518,4.22648,3760000.0
2009-09-29 22:02:00,4.2295,4.2295,4.22249,4.22792,2630000.0
2009-09-29 22:03:00,4.22541,4.2294,4.22541,4.2294,1500000.0
2009-09-29 22:04:00,4.22495,4.23035,4.22449,4.22932,7130000.0
2009-09-29 22:05:00,4.21906,4.2281,4.21906,4.22308,6760000.0
2009-09-29 22:06:00,4.22396,4.22985,4.22318,4.22435,6380000.0
2009-09-29 22:07:00,4.22891,4.22918,4.21987,4.2282,7510000.0
2009-09-29 22:08:00,4.22553,4.22899,4.22419,4.22794,4880000.0
2009-09-29 22:09:00,4.2186,4.22923,4.2186,4.22615,4510000.0
2009-09-29 22:10:00,4.22005,4.2305,4.22005,4.22793,3380000.0
2009-09-29 22:11:00,4.22687,4.22994,4.22404,4.22839,6750000.0
2009-09-29 22:12:00,4.22328,4.22972,4.22328,4.22931,3760000.0
2009-09-29 22:13:00,4.23038,4.23038,4.22459,4.22459,5640000.0
2009-09-29 22:14:00,4.22563,4.23051,4.22022,4.22472,4880000.0
2009-09-29 22:15:00,4.23068,4.23205,4.22715,4.23205,6380000.0
2009-09-29 22:16:00,4.23111,4.23342,4.23111,4.23342,1880000.0
2009-09-29 22:17:00,4.22354,4.23606,4.22354,4.22928,4880000.0
2009-09-29 22:18:00,4.22829,4.23253,4.22697,4.23217,6770000.0
2009-09-29 22:19:00,4.22639,4.23201,4.22639,4.23201,5250000.0
2009-09-29 22:20:00,4.23037,4.23305,4.22661,4.22661,3010000.0
2009-09-29 22:21:00,4.22766,4.23144,4.21973,4.22869,6010000.0
2009-09-29 22:22:00,4.2314,4.23214,4.22981,4.23211,5260000.0
2009-09-29 22:23:00,4.22612,4.23238,4.22141,4.22977,5260000.0
2009-09-29 22:24:00,4.23149,4.23232,4.23149,4.23232,1500000.0
2009-09-29 22:25:00,4.22894,4.23174,4.2257,4.2257,6000000.0
2009-09-29 22:26:00,4.231,4.231,4.22062,4.22861,5260000.0
2009-09-29 22:27:00,4.22748,4.23263,4.22748,4.23036,5260000.0
2009-09-29 22:28:00,4.22915,4.23312,4.22629,4.23146,6750000.0
2009-09-29 22:29:00,4.2292,4.23262,4.22281,4.22281,6000000.0
2009-09-29 22:30:00,4.23324,4.23324,4.22923,4.23206,4500000.0
2009-09-29 22:31:00,4.22999,4.22999,4.22235,4.22596,1880000.0
2009-09-29 22:32:00,4.22839,4.23194,4.22221,4.22221,2650000.0
2009-09-29 22:33:00,4.2283,4.23245,4.22071,4.23191,5250000.0
2009-09-29 22:34:00,4.23183,4.23415,4.22424,4.22757,5250000.0
2009-09-29 22:35:00,4.2303,4.2322,4.22335,4.23061,4140000.0
2009-09-29 22:36:00,4.23183,4.23183,4.2308,4.23104,3000000.0
2009-09-29 22:37:00,4.2304,4.2333,4.22761,4.23318,6390000.0
2009-09-29 22:38:00,4.23242,4.23242,4.22267,4.23071,5630000.0
2009-09-29 22:39:00,4.22957,4.23117,4.2235,4.22625,4140000.0
2009-09-29 22:40:00,4.23215,4.23224,4.22792,4.23074,4130000.0
2009-09-29 22:41:00,4.2305,4.2322,4.22591,4.22982,6390000.0
2009-09-29 22:42:00,4.23061,4.2323,4.22637,4.2323,5260000.0
2009-09-29 22:43:00,4.22578,4.22915,4.22578,4.22915,2250000.0
2009-09-29 22:44:00,4.22537,4.22888,4.22016,4.22016,6750000.0
2009-09-29 22:45:00,4.23254,4.23254,4.22924,4.22924,1500000.0
2009-09-29 22:46:00,4.23042,4.2313,4.22091,4.2313,6000000.0
2009-09-29 22:47:00,4.22958,4.2325,4.22729,4.23176,4510000.0
2009-09-29 22:48:00,4.22802,4.22986,4.22728,4.22986,2630000.0
2009-09-29 22:49:00,4.2308,4.23251,4.2308,4.23251,1500000.0
2009-09-29 22:51:00,4.22797,4.23081,4.22496,4.23081,2250000.0
2009-09-29 22:52:00,4.23142,4.23197,4.22767,4.23091,3750000.0
2009-09-29 22:53:00,4.22723,4.23161,4.22723,4.23159,4510000.0
2009-09-29 22:54:00,4.2307,4.23095,4.22569,4.23095,3750000.0
2009-09-29 22:55:00,4.22631,4.23221,4.22465,4.22762,11260000.0
2009-09-29 22:56:00,4.22877,4.23023,4.22694,4.22694,2250000.0
2009-09-29 22:57:00,4.23168,4.23177,4.22227,4.23155,3750000.0
2009-09-29 22:58:00,4.22912,4.22976,4.21989,4.22541,7130000.0
2009-09-29 22:59:00,4.22887,4.23056,4.22024,4.23056,8640000.0
2009-09-29 23:00:00,4.2326,4.2341,4.22694,4.23183,8250000.0
2009-09-29 23:01:00,4.23072,4.23313,4.22407,4.23099,8260000.0
2009-09-29 23:02:00,4.23149,4.23187,4.22217,4.23125,6390000.0
2009-09-29 23:03:00,4.23154,4.23154,4.21973,4.22467,6000000.0
2009-09-29 23:04:00,4.22999,4.23197,4.22634,4.23072,8250000.0
2009-09-29 23:05:00,4.22999,4.22999,4.22999,4.22999,750000.0
2009-09-29 23:06:00,4.23095,4.23255,4.22947,4.23255,4130000.0
2009-09-29 23:07:00,4.23713,4.24212,4.23516,4.23516,6000000.0
2009-09-29 23:08:00,4.23451,4.23451,4.22543,4.23173,6010000.0
2009-09-29 23:09:00,4.23075,4.2323,4.22944,4.23137,5630000.0
2009-09-29 23:10:00,4.22337,4.23221,4.22327,4.23221,5630000.0
2009-09-29 23:11:00,4.23095,4.23362,4.22764,4.22903,5250000.0
2009-09-29 23:12:00,4.22326,4.23066,4.22326,4.22651,3380000.0
2009-09-29 23:13:00,4.23194,4.23566,4.22346,4.22912,7130000.0
2009-09-29 23:14:00,4.23127,4.23269,4.22311,4.23257,7500000.0
2009-09-29 23:15:00,4.23294,4.23294,4.22716,4.23199,2250000.0
2009-09-29 23:16:00,4.2301,4.2318,4.2214,4.2214,5250000.0
2009-09-29 23:17:00,4.22997,4.23199,4.22706,4.23199,2250000.0
2009-09-29 23:18:00,4.22993,4.23225,4.22769,4.22769,3750000.0
2009-09-29 23:19:00,4.22206,4.23155,4.22206,4.23091,5630000.0
2009-09-29 23:20:00,4.22413,4.23104,4.22413,4.22549,6380000.0
2009-09-29 23:21:00,4.23183,4.23213,4.22657,4.22657,3750000.0
2009-09-29 23:22:00,4.23174,4.23174,4.2205,4.2205,6750000.0
2009-09-29 23:23:00,4.22272,4.23309,4.22272,4.23044,4890000.0
2009-09-29 23:24:00,4.22944,4.22944,4.22235,4.22235,2250000.0
2009-09-29 23:25:00,4.2292,4.23067,4.22627,4.22977,4880000.0
2009-09-29 23:26:00,4.23036,4.23477,4.22283,4.22283,6000000.0
2009-09-29 23:27:00,4.22528,4.22998,4.22492,4.22936,3750000.0
2009-09-29 23:29:00,4.22647,4.23052,4.22318,4.23016,13510000.0
2009-09-29 23:30:00,4.23099,4.23099,4.22404,4.22838,3750000.0
2009-09-29 23:31:00,4.23087,4.23087,4.22748,4.23085,2250000.0
2009-09-29 23:32:00,4.22724,4.23205,4.22724,4.2317,4500000.0
2009-09-29 23:33:00,4.2332,4.2333,4.22773,4.23041,3750000.0
2009-09-29 23:34:00,4.22998,4.23351,4.22714,4.23152,9010000.0
2009-09-29 23:35:00,4.23122,4.23237,4.22383,4.23237,6010000.0
2009-09-29 23:36:00,4.22928,4.23264,4.22613,4.22613,6380000.0
2009-09-29 23:37:00,4.23129,4.23212,4.22711,4.22711,4880000.0
2009-09-29 23:38:00,4.23252,4.23252,4.2207,4.22689,4890000.0
2009-09-29 23:39:00,4.23192,4.23192,4.22515,4.23056,5260000.0
2009-09-29 23:40:00,4.23075,4.23075,4.22666,4.22666,1880000.0
2009-09-29 23:41:00,4.23055,4.23148,4.22664,4.23148,3760000.0
2009-09-29 23:42:00,4.23238,4.23377,4.22803,4.23185,4130000.0
2009-09-29 23:43:00,4.22859,4.23243,4.22559,4.22677,5630000.0
2009-09-29 23:44:00,4.22897,4.23274,4.22332,4.23274,8630000.0
2009-09-29 23:45:00,4.22781,4.23063,4.22601,4.22601,3760000.0
2009-09-29 23:47:00,4.22626,4.22973,4.22626,4.22973,2260000.0
2009-09-29 23:48:00,4.23002,4.23146,4.21976,4.22822,7130000.0
2009-09-29 23:49:00,4.22653,4.23046,4.22653,4.23046,1500000.0
2009-09-29 23:51:00,4.23157,4.23157,4.23152,4.23152,1500000.0
2009-09-29 23:52:00,4.23137,4.23138,4.22757,4.22757,5250000.0
2009-09-29 23:54:00,4.22747,4.23122,4.22747,4.23122,1500000.0
2009-09-29 23:55:00,4.23277,4.23278,4.22897,4.22897,5250000.0
2009-09-29 23:56:00,4.23077,4.23212,4.23077,4.23212,1500000.0
2009-09-29 23:58:00,4.23141,4.2325,4.22645,4.2325,4500000.0
2009-09-29 23:59:00,4.22121,4.22936,4.22121,4.22127,12020000.0
2009-09-30 00:00:00,4.23289,4.23289,4.2228,4.23131,5630000.0
2009-09-30 00:01:00,4.22327,4.23153,4.22327,4.23153,1500000.0
2009-09-30 00:02:00,4.22807,4.23126,4.22548,4.2265,6750000.0
2009-09-30 00:03:00,4.23228,4.23228,4.23148,4.23148,1880000.0
2009-09-30 00:04:00,4.22991,4.23178,4.22691,4.23167,5260000.0
2009-09-30 00:05:00,4.2317,4.23176,4.22911,4.22911,3760000.0
2009-09-30 00:07:00,4.23238,4.23238,4.22835,4.23175,4130000.0
2009-09-30 00:08:00,4.23248,4.23248,4.22823,4.22866,4880000.0
2009-09-30 00:09:00,4.23059,4.23278,4.22766,4.23252,5250000.0
2009-09-30 00:10:00,4.23207,4.23266,4.22606,4.23177,7880000.0
2009-09-30 00:11:00,4.23128,4.23243,4.22303,4.23197,7500000.0
2009-09-30 00:12:00,4.23232,4.23232,4.22272,4.23212,9380000.0
2009-09-30 00:14:00,4.23174,4.23174,4.22655,4.23149,8250000.0
2009-09-30 00:15:00,4.23083,4.23083,4.22605,4.22671,4500000.0
2009-09-30 00:16:00,4.23162,4.23162,4.22676,4.22753,3750000.0
2009-09-30 00:17:00,4.22985,4.23214,4.22106,4.22956,6750000.0
2009-09-30 00:18:00,4.22648,4.23294,4.22648,4.22756,7500000.0
2009-09-30 00:19:00,4.23221,4.23221,4.22583,4.23189,4500000.0
2009-09-30 00:20:00,4.23209,4.23215,4.22248,4.22248,6000000.0
2009-09-30 00:21:00,4.22478,4.23135,4.22478,4.22675,3750000.0
2009-09-30 00:23:00,4.23197,4.23197,4.228,4.2282,5250000.0
2009-09-30 00:25:00,4.22254,4.23485,4.22254,4.2274,5250000.0
2009-09-30 00:26:00,4.23202,4.23208,4.23067,4.23098,4130000.0
2009-09-30 00:27:00,4.22139,4.22952,4.22139,4.22952,6760000.0
2009-09-30 00:28:00,4.22801,4.23205,4.22801,4.23141,4880000.0
2009-09-30 00:29:00,4.22872,4.23276,4.22044,4.23126,13510000.0
2009-09-30 00:30:00,4.22969,4.23389,4.22419,4.23109,6380000.0
2009-09-30 00:31:00,4.23155,4.23155,4.23073,4.23073,2250000.0
2009-09-30 00:32:00,4.23133,4.23238,4.23116,4.23116,3380000.0
2009-09-30 00:33:00,4.23266,4.23351,4.2271,4.22741,4880000.0
2009-09-30 00:34:00,4.23239,4.23319,4.22697,4.23233,9750000.0
2009-09-30 00:35:00,4.23162,4.23162,4.22496,4.22648,5260000.0
2009-09-30 00:36:00,4.23013,4.23339,4.22692,4.23285,4880000.0
2009-09-30 00:37:00,4.22183,4.23236,4.22183,4.23192,3750000.0
2009-09-30 00:39:00,4.22819,4.23289,4.22779,4.22999,6000000.0
2009-09-30 00:40:00,4.23002,4.233,4.22598,4.23174,4880000.0
2009-09-30 00:41:00,4.22706,4.23213,4.22584,4.23213,6380000.0
2009-09-30 00:42:00,4.23172,4.23244,4.23172,4.23186,2630000.0
2009-09-30 00:43:00,4.22553,4.23275,4.22553,4.23171,3760000.0
2009-09-30 00:44:00,4.22744,4.23301,4.22731,4.2319,10510000.0
2009-09-30 00:45:00,4.2333,4.2333,4.2263,4.2268,4130000.0
2009-09-30 00:46:00,4.22884,4.234,4.22869,4.23125,6000000.0
2009-09-30 00:47:00,4.22377,4.22794,4.22377,4.22767,1880000.0
2009-09-30 00:48:00,4.22747,4.23276,4.2264,4.22788,7510000.0
2009-09-30 00:49:00,4.23198,4.23205,4.22822,4.22822,4140000.0
2009-09-30 00:50:00,4.22988,4.23081,4.2214,4.2214,5250000.0
2009-09-30 00:51:00,4.23111,4.23286,4.22332,4.23132,8260000.0
2009-09-30 00:52:00,4.23066,4.23389,4.2269,4.23226,4510000.0
2009-09-30 00:53:00,4.23276,4.23276,4.22677,4.22792,7880000.0
2009-09-30 00:54:00,4.23022,4.23186,4.22192,4.22682,5630000.0
2009-09-30 00:55:00,4.23257,4.23389,4.22778,4.23176,4500000.0
2009-09-30 00:56:00,4.23283,4.23429,4.22711,4.23296,7890000.0
2009-09-30 00:57:00,4.22961,4.23316,4.22811,4.23316,5630000.0
2009-09-30 00:58:00,4.23292,4.23292,4.22721,4.23029,3380000.0
2009-09-30 00:59:00,4.23079,4.23491,4.22293,4.23169,13900000.0
2009-09-30 01:00:00,4.23391,4.23656,4.22575,4.22575,7140000.0
2009-09-30 01:01:00,4.22837,4.2332,4.2282,4.23154,6010000.0
2009-09-30 01:02:00,4.22827,4.23376,4.22827,4.23347,7130000.0
2009-09-30 01:03:00,4.23088,4.23251,4.22166,4.22726,7500000.0
2009-09-30 01:04:00,4.22799,4.23592,4.22799,4.23027,7500000.0
2009-09-30 01:05:00,4.23093,4.23438,4.22521,4.23109,8260000.0
2009-09-30 01:06:00,4.23,4.23268,4.22692,4.23145,6390000.0
2009-09-30 01:07:00,4.22339,4.23662,4.22339,4.23461,5630000.0
2009-09-30 01:08:00,4.23175,4.23216,4.22756,4.22795,4500000.0
2009-09-30 01:09:00,4.22799,4.23176,4.22293,4.22884,6000000.0
2009-09-30 01:10:00,4.23149,4.23353,4.23076,4.23076,3380000.0
2009-09-30 01:11:00,4.2339,4.23595,4.2289,4.22946,6760000.0
2009-09-30 01:12:00,4.23191,4.23355,4.22406,4.22406,6770000.0
2009-09-30 01:13:00,4.23349,4.23354,4.22845,4.23354,6380000.0
2009-09-30 01:14:00,4.22908,4.23582,4.22908,4.23012,10140000.0
2009-09-30 01:15:00,4.22822,4.23412,4.22445,4.23274,4880000.0
2009-09-30 01:16:00,4.22723,4.23299,4.22342,4.23229,5630000.0
2009-09-30 01:17:00,4.22958,4.23563,4.22958,4.23266,5260000.0
2009-09-30 01:18:00,4.22721,4.23189,4.22644,4.23157,7130000.0
2009-09-30 01:19:00,4.23446,4.2353,4.22532,4.23115,11640000.0
2009-09-30 01:20:00,4.22983,4.23573,4.22547,4.23273,8260000.0
2009-09-30 01:21:00,4.23283,4.23283,4.22261,4.22824,5640000.0
2009-09-30 01:22:00,4.22747,4.23306,4.22747,4.22886,3750000.0
2009-09-30 01:23:00,4.22851,4.23376,4.22851,4.22943,4510000.0
2009-09-30 01:24:00,4.23157,4.23215,4.22784,4.22784,5250000.0
2009-09-30 01:25:00,4.23204,4.23285,4.22346,4.23131,7880000.0
2009-09-30 01:26:00,4.23173,4.23296,4.22189,4.22737,7130000.0
2009-09-30 01:27:00,4.23125,4.23313,4.2288,4.23077,4500000.0
2009-09-30 01:28:00,4.23382,4.23453,4.22637,4.23344,6010000.0
2009-09-30 01:30:00,4.23253,4.23253,4.22671,4.23204,4880000.0
2009-09-30 01:31:00,4.23256,4.23256,4.22513,4.22768,4500000.0
2009-09-30 01:32:00,4.23121,4.23317,4.22357,4.233,6020000.0
2009-09-30 01:33:00,4.232,4.23216,4.22663,4.22663,6380000.0
2009-09-30 01:34:00,4.23254,4.23254,4.22866,4.22873,4130000.0
2009-09-30 01:35:00,4.23131,4.2332,4.22823,4.23143,3380000.0
2009-09-30 01:36:00,4.23057,4.23057,4.22322,4.22322,2630000.0
2009-09-30 01:37:00,4.23038,4.23134,4.22984,4.22984,4130000.0
2009-09-30 01:38:00,4.23033,4.23332,4.22775,4.22775,6390000.0
2009-09-30 01:39:00,4.23299,4.23375,4.22862,4.23116,6380000.0
2009-09-30 01:40:00,4.22736,4.233,4.22243,4.233,7880000.0
2009-09-30 01:41:00,4.23036,4.23215,4.22911,4.22911,4500000.0
2009-09-30 01:42:00,4.22809,4.23274,4.22383,4.22383,2640000.0
2009-09-30 01:43:00,4.23323,4.23351,4.22934,4.23273,6390000.0
2009-09-30 01:44:00,4.22951,4.23623,4.22521,4.22895,12770000.0
2009-09-30 01:45:00,4.23451,4.23451,4.2337,4.2337,2250000.0
2009-09-30 01:46:00,4.23252,4.23252,4.22634,4.22634,4880000.0
2009-09-30 01:47:00,4.23089,4.23303,4.22377,4.2272,4130000.0
2009-09-30 01:48:00,4.23315,4.23346,4.23174,4.23248,3390000.0
2009-09-30 01:49:00,4.23358,4.23358,4.22649,4.23302,7510000.0
2009-09-30 01:50:00,4.23171,4.23599,4.2241,4.22584,5260000.0
2009-09-30 01:51:00,4.23177,4.2343,4.22918,4.23056,3770000.0
2009-09-30 01:52:00,4.2296,4.23454,4.22462,4.23118,6390000.0
2009-09-30 01:53:00,4.23439,4.23542,4.22441,4.23184,12010000.0
2009-09-30 01:54:00,4.23496,4.24003,4.22814,4.22814,8630000.0
2009-09-30 01:55:00,4.2345,4.2345,4.225,4.23321,5260000.0
2009-09-30 01:56:00,4.22989,4.235,4.22989,4.23423,5630000.0
2009-09-30 01:57:00,4.224,4.23492,4.224,4.23453,3390000.0
2009-09-30 01:58:00,4.22881,4.23415,4.2285,4.23313,6380000.0
2009-09-30 02:01:00,4.23336,4.23336,4.22902,4.22969,4880000.0
2009-09-30 02:02:00,4.23193,4.2332,4.22804,4.23232,5630000.0
2009-09-30 02:03:00,4.23056,4.23545,4.22765,4.23386,8250000.0
2009-09-30 02:04:00,4.23209,4.23385,4.22425,4.23326,6760000.0
2009-09-30 02:05:00,4.23315,4.23376,4.22402,4.23376,8270000.0
2009-09-30 02:06:00,4.23221,4.23257,4.2219,4.23168,10140000.0
2009-09-30 02:07:00,4.23318,4.23318,4.22684,4.23212,4890000.0
2009-09-30 02:08:00,4.22622,4.23305,4.22622,4.22814,7510000.0
2009-09-30 02:09:00,4.23139,4.23371,4.22768,4.22889,7890000.0
2009-09-30 02:10:00,4.22796,4.22937,4.22391,4.22814,6750000.0
2009-09-30 02:11:00,4.2308,4.23376,4.22412,4.23299,7510000.0
2009-09-30 02:12:00,4.23247,4.2325,4.22779,4.23218,5630000.0
2009-09-30 02:13:00,4.23237,4.23237,4.2249,4.22775,6760000.0
2009-09-30 02:14:00,4.2285,4.23111,4.22132,4.23111,16510000.0
2009-09-30 02:15:00,4.23062,4.23455,4.22866,4.22961,5640000.0
2009-09-30 02:16:00,4.2333,4.23575,4.22963,4.23055,4880000.0
2009-09-30 02:17:00,4.23198,4.23465,4.22261,4.23209,5640000.0
2009-09-30 02:18:00,4.22753,4.23344,4.22598,4.22839,6390000.0
2009-09-30 02:19:00,4.22905,4.23379,4.22905,4.22918,5630000.0
2009-09-30 02:20:00,4.22823,4.23303,4.22667,4.22883,6380000.0
2009-09-30 02:21:00,4.22984,4.23423,4.22807,4.23281,4520000.0
2009-09-30 02:22:00,4.22527,4.23586,4.22527,4.23036,4880000.0
2009-09-30 02:23:00,4.23231,4.23401,4.22833,4.22969,5250000.0
2009-09-30 02:24:00,4.23377,4.23417,4.22879,4.2331,7500000.0
2009-09-30 02:25:00,4.22995,4.23963,4.22829,4.23656,5630000.0
2009-09-30 02:26:00,4.23429,4.23487,4.22918,4.22918,4510000.0
2009-09-30 02:27:00,4.2329,4.23458,4.22487,4.2334,4510000.0
2009-09-30 02:28:00,4.23309,4.23441,4.22984,4.23441,4880000.0
2009-09-30 02:29:00,4.23146,4.23358,4.22799,4.23173,6760000.0
2009-09-30 02:30:00,4.23423,4.23608,4.22657,4.23583,7510000.0
2009-09-30 02:31:00,4.23422,4.23464,4.22907,4.23325,5250000.0
2009-09-30 02:32:00,4.23617,4.23617,4.22884,4.23202,4140000.0
2009-09-30 02:33:00,4.22856,4.23527,4.22669,4.23527,6770000.0
2009-09-30 02:34:00,4.23084,4.23412,4.22404,4.22935,8650000.0
2009-09-30 02:35:00,4.23291,4.2342,4.22867,4.23309,4880000.0
2009-09-30 02:36:00,4.22947,4.23353,4.22626,4.22783,6010000.0
2009-09-30 02:37:00,4.22762,4.23144,4.22149,4.22722,6760000.0
2009-09-30 02:38:00,4.23393,4.23438,4.2255,4.22893,5630000.0
2009-09-30 02:39:00,4.23639,4.23639,4.22968,4.23521,4890000.0
2009-09-30 02:40:00,4.23495,4.23509,4.2248,4.23184,7130000.0
2009-09-30 02:41:00,4.2327,4.2348,4.22865,4.22865,8630000.0
2009-09-30 02:42:00,4.23371,4.23418,4.22433,4.23344,7510000.0
2009-09-30 02:43:00,4.22869,4.2335,4.22626,4.22758,3390000.0
2009-09-30 02:44:00,4.22355,4.23394,4.22355,4.22802,7510000.0
2009-09-30 02:45:00,4.2351,4.2351,4.22245,4.23062,6760000.0
2009-09-30 02:46:00,4.22882,4.23683,4.22514,4.22977,6380000.0
2009-09-30 02:47:00,4.22976,4.23497,4.22632,4.23481,5630000.0
2009-09-30 02:48:00,4.23025,4.23482,4.22503,4.2337,7880000.0
2009-09-30 02:49:00,4.23248,4.23413,4.22889,4.22978,4510000.0
2009-09-30 02:50:00,4.22941,4.23448,4.22455,4.23249,6010000.0
2009-09-30 02:51:00,4.23316,4.23414,4.22616,4.22946,7140000.0
2009-09-30 02:52:00,4.23288,4.23404,4.22886,4.23216,5260000.0
2009-09-30 02:53:00,4.23399,4.23611,4.23066,4.23443,4880000.0
2009-09-30 02:54:00,4.22912,4.23454,4.22487,4.23454,8250000.0
2009-09-30 02:55:00,4.22879,4.2342,4.22766,4.22785,4880000.0
2009-09-30 02:56:00,4.22814,4.23458,4.22487,4.23458,4150000.0
2009-09-30 02:57:00,4.23373,4.2365,4.22636,4.23095,5260000.0
2009-09-30 02:58:00,4.22985,4.23474,4.22879,4.2346,5640000.0
2009-09-30 02:59:00,4.22963,4.23434,4.224,4.224,7880000.0
2009-09-30 03:00:00,4.2344,4.23552,4.22778,4.23342,5260000.0
2009-09-30 03:01:00,4.22779,4.23478,4.22779,4.23478,6000000.0
2009-09-30 03:02:00,4.22989,4.23542,4.22596,4.23193,8260000.0
2009-09-30 03:03:00,4.23363,4.23363,4.22457,4.23021,4880000.0
2009-09-30 03:04:00,4.22892,4.23536,4.22892,4.22979,4880000.0
2009-09-30 03:05:00,4.23111,4.23741,4.22611,4.23316,7510000.0
2009-09-30 03:06:00,4.23466,4.23586,4.22673,4.23246,5260000.0
2009-09-30 03:07:00,4.22935,4.23523,4.22935,4.23336,4140000.0
2009-09-30 03:08:00,4.22871,4.23333,4.22042,4.22877,7880000.0
2009-09-30 03:09:00,4.22979,4.23517,4.22902,4.22902,5630000.0
2009-09-30 03:10:00,4.23377,4.23437,4.22963,4.23086,5250000.0
2009-09-30 03:11:00,4.23399,4.23468,4.22357,4.22357,5260000.0
2009-09-30 03:12:00,4.2329,4.23407,4.22372,4.23192,4880000.0
2009-09-30 03:13:00,4.23298,4.23498,4.22603,4.23445,6000000.0
2009-09-30 03:14:00,4.22972,4.23505,4.22554,4.22554,6010000.0
2009-09-30 03:15:00,4.23327,4.23384,4.22591,4.23384,7140000.0
2009-09-30 03:16:00,4.22904,4.23584,4.22904,4.23434,4880000.0
2009-09-30 03:17:00,4.23434,4.23434,4.2262,4.23418,6010000.0
2009-09-30 03:18:00,4.23483,4.23498,4.22514,4.23498,6380000.0
2009-09-30 03:19:00,4.2345,4.23461,4.22943,4.22947,5630000.0
2009-09-30 03:20:00,4.23338,4.23338,4.22479,4.23093,7500000.0
2009-09-30 03:21:00,4.232,4.23473,4.2283,4.23473,4880000.0
2009-09-30 03:22:00,4.22919,4.23591,4.22919,4.23591,4510000.0
2009-09-30 03:23:00,4.23526,4.23551,4.23018,4.2328,6010000.0
2009-09-30 03:24:00,4.23318,4.23664,4.22945,4.23664,6010000.0
2009-09-30 03:25:00,4.23045,4.2373,4.23045,4.2373,5260000.0
2009-09-30 03:26:00,4.23104,4.23667,4.23023,4.235,7510000.0
2009-09-30 03:27:00,4.23553,4.23636,4.22659,4.22659,5640000.0
2009-09-30 03:28:00,4.23652,4.23652,4.22596,4.22596,6010000.0
2009-09-30 03:29:00,4.23386,4.23679,4.23192,4.2347,6020000.0
2009-09-30 03:30:00,4.23354,4.23635,4.2302,4.2302,5260000.0
2009-09-30 03:31:00,4.23397,4.23745,4.22433,4.23665,5260000.0
2009-09-30 03:32:00,4.23691,4.23691,4.22978,4.23506,6000000.0
2009-09-30 03:33:00,4.23157,4.23495,4.22825,4.23349,6010000.0
2009-09-30 03:34:00,4.23644,4.23644,4.22987,4.22987,6010000.0
2009-09-30 03:35:00,4.2347,4.23669,4.22875,4.22957,7500000.0
2009-09-30 03:36:00,4.22615,4.23824,4.22615,4.23296,6760000.0
2009-09-30 03:37:00,4.23042,4.23615,4.22498,4.23078,6380000.0
2009-09-30 03:38:00,4.22699,4.2356,4.22503,4.23368,7130000.0
2009-09-30 03:39:00,4.22906,4.23543,4.22683,4.23543,5250000.0
2009-09-30 03:40:00,4.2355,4.23666,4.22673,4.23262,5260000.0
2009-09-30 03:41:00,4.23773,4.23775,4.22807,4.23775,7890000.0
2009-09-30 03:42:00,4.23378,4.23689,4.22888,4.23199,5260000.0
2009-09-30 03:43:00,4.23422,4.23752,4.22732,4.22732,4890000.0
2009-09-30 03:44:00,4.23191,4.2372,4.22696,4.2291,8640000.0
2009-09-30 03:45:00,4.22918,4.23656,4.22918,4.23656,4510000.0
2009-09-30 03:46:00,4.23699,4.23699,4.22598,4.23498,5250000.0
2009-09-30 03:47:00,4.23473,4.23488,4.23051,4.23469,5250000.0
2009-09-30 03:48:00,4.22961,4.23628,4.22696,4.23498,6770000.0
2009-09-30 03:49:00,4.23302,4.23387,4.22433,4.22452,6000000.0
2009-09-30 03:50:00,4.22902,4.23592,4.22583,4.22583,7890000.0
2009-09-30 03:51:00,4.2315,4.23576,4.22554,4.23515,5630000.0
2009-09-30 03:52:00,4.23432,4.23437,4.2288,4.23375,6000000.0
2009-09-30 03:53:00,4.23559,4.23559,4.22862,4.23147,5250000.0
2009-09-30 03:54:00,4.23273,4.23347,4.22401,4.23147,6010000.0
2009-09-30 03:55:00,4.23166,4.23237,4.22142,4.23237,6760000.0
2009-09-30 03:56:00,4.23127,4.23297,4.22729,4.23055,5260000.0
2009-09-30 03:57:00,4.22787,4.23277,4.22768,4.2321,6760000.0
2009-09-30 03:58:00,4.23156,4.23156,4.22713,4.23139,5630000.0
2009-09-30 03:59:00,4.23101,4.23101,4.22475,4.23062,3770000.0
2009-09-30 04:00:00,4.23091,4.23245,4.22582,4.23245,2630000.0
2009-09-30 04:01:00,4.23215,4.23433,4.22445,4.22605,7130000.0
2009-09-30 04:02:00,4.23191,4.23239,4.22709,4.22709,3000000.0
2009-09-30 04:03:00,4.22588,4.22992,4.22588,4.22633,1880000.0
2009-09-30 04:04:00,4.22561,4.23149,4.22554,4.22576,5630000.0
2009-09-30 04:05:00,4.22531,4.22962,4.22467,4.22944,5260000.0
2009-09-30 04:07:00,4.23087,4.23211,4.22774,4.23211,3380000.0
2009-09-30 04:08:00,4.23019,4.23151,4.2226,4.23151,5260000.0
2009-09-30 04:09:00,4.23063,4.23486,4.22431,4.22747,7520000.0
2009-09-30 04:10:00,4.22718,4.2315,4.22616,4.23013,9380000.0
2009-09-30 04:11:00,4.22453,4.23264,4.22249,4.22555,3750000.0
2009-09-30 04:12:00,4.2303,4.23165,4.22788,4.23158,6010000.0
2009-09-30 04:13:00,4.23161,4.23526,4.22467,4.23266,7880000.0
2009-09-30 04:14:00,4.22636,4.23219,4.22636,4.23067,8270000.0
2009-09-30 04:15:00,4.22979,4.23124,4.22099,4.22099,6010000.0
2009-09-30 04:16:00,4.22825,4.23226,4.22565,4.23188,7890000.0
2009-09-30 04:17:00,4.22712,4.23468,4.22712,4.23245,4510000.0
2009-09-30 04:18:00,4.22523,4.23055,4.219,4.23055,7140000.0
2009-09-30 04:19:00,4.22502,4.2304,4.21982,4.2304,8260000.0
2009-09-30 04:20:00,4.23047,4.23065,4.2197,4.22493,7130000.0
2009-09-30 04:21:00,4.22804,4.23123,4.22344,4.22344,3750000.0
2009-09-30 04:22:00,4.23178,4.23227,4.2269,4.2269,4500000.0
2009-09-30 04:23:00,4.23059,4.23123,4.22625,4.23123,3010000.0
2009-09-30 04:24:00,4.22613,4.23022,4.22114,4.23015,6380000.0
2009-09-30 04:25:00,4.23095,4.23155,4.22616,4.23025,4880000.0
2009-09-30 04:26:00,4.22709,4.23071,4.22181,4.22181,2640000.0
2009-09-30 04:27:00,4.23065,4.23104,4.22132,4.22246,5260000.0
2009-09-30 04:28:00,4.22904,4.23151,4.22625,4.22625,4500000.0
2009-09-30 04:29:00,4.23165,4.23165,4.22681,4.22681,2250000.0
2009-09-30 04:30:00,4.23205,4.23205,4.22805,4.22805,3010000.0
2009-09-30 04:31:00,4.23177,4.23177,4.22597,4.23141,5250000.0
2009-09-30 04:32:00,4.22208,4.23223,4.22208,4.23172,2640000.0
2009-09-30 04:33:00,4.23091,4.23091,4.22641,4.22929,3380000.0
2009-09-30 04:34:00,4.23194,4.23194,4.23193,4.23193,1500000.0
2009-09-30 04:35:00,4.23145,4.23148,4.22599,4.2277,7510000.0
2009-09-30 04:36:00,4.22843,4.23207,4.22843,4.23056,3750000.0
2009-09-30 04:37:00,4.23024,4.23198,4.22982,4.23091,3760000.0
2009-09-30 04:38:00,4.22987,4.23038,4.22787,4.22787,2260000.0
2009-09-30 04:39:00,4.23064,4.23064,4.22391,4.22391,6380000.0
2009-09-30 04:40:00,4.22742,4.234,4.22705,4.23142,4890000.0
2009-09-30 04:41:00,4.2321,4.23292,4.22948,4.23272,4880000.0
2009-09-30 04:42:00,4.22979,4.23274,4.22698,4.22824,9760000.0
2009-09-30 04:43:00,4.23007,4.23151,4.22837,4.22837,3000000.0
2009-09-30 04:44:00,4.22972,4.23379,4.2259,4.23122,9010000.0
2009-09-30 04:45:00,4.23296,4.23296,4.22115,4.23246,6390000.0
2009-09-30 04:46:00,4.22858,4.23572,4.22795,4.23295,7880000.0
2009-09-30 04:47:00,4.23087,4.23188,4.22555,4.23129,3010000.0
2009-09-30 04:48:00,4.23132,4.2324,4.22757,4.22773,4520000.0
2009-09-30 04:49:00,4.22713,4.23253,4.22148,4.22996,7880000.0
2009-09-30 04:50:00,4.22706,4.23202,4.2254,4.23202,8260000.0
2009-09-30 04:51:00,4.23304,4.2338,4.22702,4.22925,8260000.0
2009-09-30 04:52:00,4.23171,4.23172,4.22272,4.22743,5250000.0
2009-09-30 04:53:00,4.23205,4.23234,4.22309,4.2297,6760000.0
2009-09-30 04:54:00,4.22923,4.2321,4.22229,4.2321,6010000.0
2009-09-30 04:55:00,4.23114,4.23198,4.22464,4.23133,6390000.0
2009-09-30 04:57:00,4.23173,4.23173,4.22613,4.22988,5630000.0
2009-09-30 04:58:00,4.23014,4.23204,4.22943,4.23152,7500000.0
2009-09-30 04:59:00,4.23037,4.23138,4.22232,4.22664,3010000.0
2009-09-30 05:00:00,4.23246,4.23512,4.22303,4.22303,4890000.0
2009-09-30 05:01:00,4.22936,4.23279,4.22737,4.23175,6000000.0
2009-09-30 05:02:00,4.23338,4.23338,4.22829,4.22829,2250000.0
2009-09-30 05:03:00,4.22099,4.23003,4.22099,4.22665,3750000.0
2009-09-30 05:04:00,4.22843,4.2344,4.22655,4.22749,8250000.0
2009-09-30 05:05:00,4.22785,4.23348,4.2227,4.22873,8250000.0
2009-09-30 05:06:00,4.23132,4.23359,4.22375,4.22917,7130000.0
2009-09-30 05:07:00,4.23217,4.23412,4.22403,4.23086,4880000.0
2009-09-30 05:08:00,4.22906,4.23228,4.22656,4.23089,7500000.0
2009-09-30 05:09:00,4.23109,4.23261,4.22193,4.23189,6000000.0
2009-09-30 05:10:00,4.23235,4.23491,4.22432,4.22432,5260000.0
2009-09-30 05:11:00,4.22857,4.23274,4.22292,4.22421,6000000.0
2009-09-30 05:12:00,4.23255,4.23255,4.22792,4.23118,6750000.0
2009-09-30 05:13:00,4.23051,4.23202,4.22672,4.23131,5630000.0
2009-09-30 05:14:00,4.23035,4.23557,4.22418,4.22418,9380000.0
2009-09-30 05:15:00,4.22949,4.23098,4.22157,4.22242,5630000.0
2009-09-30 05:16:00,4.2316,4.2316,4.22397,4.2302,5260000.0
2009-09-30 05:17:00,4.22837,4.23218,4.22282,4.22282,6750000.0
2009-09-30 05:18:00,4.23239,4.23305,4.22303,4.22303,6750000.0
2009-09-30 05:19:00,4.23137,4.23178,4.22256,4.22383,7500000.0
2009-09-30 05:20:00,4.2289,4.23472,4.2289,4.23411,4880000.0
2009-09-30 05:21:00,4.23276,4.23276,4.22738,4.23122,5250000.0
2009-09-30 05:22:00,4.23146,4.23256,4.22438,4.22843,4880000.0
2009-09-30 05:23:00,4.23006,4.23331,4.22771,4.23253,4880000.0
2009-09-30 05:24:00,4.23202,4.23292,4.22872,4.23212,6000000.0
2009-09-30 05:25:00,4.2319,4.2319,4.21917,4.22212,6380000.0
2009-09-30 05:26:00,4.23264,4.23301,4.22335,4.22747,7880000.0
2009-09-30 05:27:00,4.23299,4.23317,4.22323,4.23249,6000000.0
2009-09-30 05:28:00,4.22954,4.23206,4.22258,4.22957,4880000.0
2009-09-30 05:29:00,4.2325,4.2325,4.22312,4.23033,6750000.0
2009-09-30 05:30:00,4.23151,4.23199,4.22566,4.23077,7500000.0
2009-09-30 05:31:00,4.23193,4.23299,4.22735,4.23245,5260000.0
2009-09-30 05:32:00,4.23296,4.23302,4.22867,4.22867,6000000.0
2009-09-30 05:33:00,4.23215,4.23234,4.22729,4.23102,5250000.0
2009-09-30 05:35:00,4.22536,4.2364,4.22445,4.22445,6000000.0
2009-09-30 05:36:00,4.23061,4.23278,4.22332,4.23161,6750000.0
2009-09-30 05:37:00,4.23295,4.23396,4.22647,4.2332,6380000.0
2009-09-30 05:38:00,4.23007,4.2331,4.22355,4.23262,8260000.0
2009-09-30 05:39:00,4.22425,4.23693,4.22425,4.23312,8260000.0
2009-09-30 05:40:00,4.22779,4.23296,4.22293,4.22735,6750000.0
2009-09-30 05:41:00,4.23114,4.23269,4.22766,4.23155,5630000.0
2009-09-30 05:42:00,4.23224,4.23224,4.22729,4.22927,2630000.0
2009-09-30 05:43:00,4.23127,4.2328,4.22763,4.23209,5630000.0
2009-09-30 05:44:00,4.23222,4.23222,4.22336,4.23189,5630000.0
2009-09-30 05:45:00,4.23269,4.23269,4.22663,4.23055,5250000.0
2009-09-30 05:46:00,4.22854,4.23337,4.22314,4.2271,6000000.0
2009-09-30 05:47:00,4.23276,4.23276,4.22436,4.22487,6000000.0
2009-09-30 05:48:00,4.23037,4.2341,4.22374,4.23144,7130000.0
2009-09-30 05:49:00,4.23172,4.23172,4.23059,4.23059,1500000.0
2009-09-30 05:50:00,4.23289,4.23289,4.22048,4.23146,6750000.0
2009-09-30 05:51:00,4.22214,4.2326,4.22214,4.22779,7880000.0
2009-09-30 05:52:00,4.22867,4.23301,4.22332,4.23129,7130000.0
2009-09-30 05:53:00,4.22722,4.23207,4.22139,4.23207,4510000.0
2009-09-30 05:55:00,4.23081,4.23272,4.22282,4.22713,5630000.0
2009-09-30 05:56:00,4.23193,4.23193,4.22044,4.22515,5630000.0
2009-09-30 05:57:00,4.22241,4.23065,4.22087,4.22663,7130000.0
2009-09-30 05:58:00,4.22972,4.23549,4.22496,4.22496,6000000.0
2009-09-30 05:59:00,4.22508,4.23853,4.22508,4.23404,6000000.0
2009-09-30 06:00:00,4.2238,4.23462,4.2238,4.23441,6750000.0
2009-09-30 06:01:00,4.23182,4.23284,4.22754,4.23284,4880000.0
2009-09-30 06:02:00,4.23141,4.23256,4.22302,4.23256,4880000.0
2009-09-30 06:04:00,4.23218,4.23245,4.22756,4.23245,4890000.0
2009-09-30 06:06:00,4.22968,4.23054,4.22073,4.23054,7130000.0
2009-09-30 06:07:00,4.23277,4.235,4.22438,4.23356,6750000.0
2009-09-30 06:08:00,4.22148,4.23085,4.22039,4.23085,5250000.0
2009-09-30 06:09:00,4.23249,4.23315,4.22739,4.22739,7510000.0
2009-09-30 06:10:00,4.23323,4.23388,4.22359,4.23085,4880000.0
2009-09-30 06:11:00,4.23155,4.23176,4.22628,4.22681,5260000.0
2009-09-30 06:12:00,4.23186,4.23304,4.22286,4.23281,7500000.0
2009-09-30 06:13:00,4.22978,4.23426,4.22304,4.22304,6380000.0
2009-09-30 06:14:00,4.22969,4.23822,4.22435,4.22435,10130000.0
2009-09-30 06:15:00,4.22863,4.23359,4.22863,4.23026,4880000.0
2009-09-30 06:16:00,4.23098,4.23326,4.22277,4.2316,8250000.0
2009-09-30 06:17:00,4.22968,4.23355,4.22569,4.23272,6390000.0
2009-09-30 06:18:00,4.23135,4.23196,4.22823,4.22985,5250000.0
2009-09-30 06:20:00,4.23195,4.23195,4.22331,4.23104,4880000.0
2009-09-30 06:21:00,4.22837,4.23218,4.22304,4.22778,6380000.0
2009-09-30 06:22:00,4.22737,4.23454,4.22737,4.23081,6010000.0
2009-09-30 06:23:00,4.22763,4.23677,4.22536,4.23273,7880000.0
2009-09-30 06:24:00,4.22608,4.2314,4.22552,4.23136,6390000.0
2009-09-30 06:25:00,4.22068,4.23064,4.22035,4.23034,4130000.0
2009-09-30 06:26:00,4.23164,4.23259,4.22754,4.23172,5630000.0
2009-09-30 06:27:00,4.22661,4.23509,4.22375,4.23285,7500000.0
2009-09-30 06:29:00,4.22806,4.23086,4.22187,4.2226,8630000.0
2009-09-30 06:30:00,4.22896,4.23499,4.22896,4.23402,6750000.0
2009-09-30 06:31:00,4.23191,4.23433,4.22441,4.22441,6000000.0
2009-09-30 06:32:00,4.23146,4.23197,4.22464,4.23197,6760000.0
2009-09-30 06:33:00,4.2262,4.23181,4.22557,4.23181,6000000.0
2009-09-30 06:34:00,4.22826,4.2342,4.22775,4.23176,3760000.0
2009-09-30 06:35:00,4.22718,4.23229,4.22711,4.23058,8250000.0
2009-09-30 06:36:00,4.23105,4.23232,4.2229,4.23074,5630000.0
2009-09-30 06:38:00,4.22956,4.23251,4.22262,4.22262,7130000.0
2009-09-30 06:39:00,4.23242,4.23276,4.22329,4.22329,7130000.0
2009-09-30 06:40:00,4.23146,4.23234,4.22759,4.2309,4140000.0
2009-09-30 06:41:00,4.22339,4.23281,4.22196,4.23122,5250000.0
2009-09-30 06:42:00,4.23207,4.23302,4.22263,4.23288,7500000.0
2009-09-30 06:43:00,4.2331,4.23399,4.22297,4.22297,7880000.0
2009-09-30 06:44:00,4.22839,4.23398,4.22363,4.22363,5640000.0
2009-09-30 06:45:00,4.22851,4.23317,4.22851,4.23286,7510000.0
2009-09-30 06:46:00,4.23191,4.23307,4.22887,4.23154,6380000.0
2009-09-30 06:47:00,4.22313,4.23262,4.22313,4.2309,6750000.0
2009-09-30 06:48:00,4.23082,4.23082,4.22184,4.22844,6000000.0
2009-09-30 06:49:00,4.23104,4.23104,4.22623,4.22925,6000000.0
2009-09-30 06:50:00,4.23085,4.23162,4.22772,4.23034,4880000.0
2009-09-30 06:51:00,4.23112,4.23218,4.22778,4.23148,4890000.0
2009-09-30 06:52:00,4.23124,4.23274,4.22808,4.22836,5250000.0
2009-09-30 06:53:00,4.23082,4.23204,4.2227,4.22886,6750000.0
2009-09-30 06:54:00,4.23046,4.23232,4.22286,4.23134,8250000.0
2009-09-30 06:55:00,4.2308,4.23191,4.22506,4.23065,5270000.0
2009-09-30 06:56:00,4.22959,4.23026,4.22466,4.22845,5260000.0
2009-09-30 06:57:00,4.23127,4.23324,4.2268,4.2268,5630000.0
2009-09-30 06:58:00,4.23179,4.23179,4.21865,4.22567,4510000.0
2009-09-30 06:59:00,4.2316,4.2316,4.22205,4.22699,6010000.0
2009-09-30 07:00:00,4.23156,4.23156,4.22329,4.2297,5260000.0
2009-09-30 07:02:00,4.23101,4.23261,4.22753,4.23063,4510000.0
2009-09-30 07:03:00,4.23236,4.23236,4.2239,4.22861,7140000.0
2009-09-30 07:04:00,4.23118,4.23307,4.22646,4.23164,6010000.0
2009-09-30 07:05:00,4.23085,4.23143,4.22756,4.23067,5650000.0
2009-09-30 07:06:00,4.22637,4.23229,4.22283,4.22283,5630000.0
2009-09-30 07:07:00,4.23145,4.2315,4.22591,4.23103,7140000.0
2009-09-30 07:08:00,4.23157,4.23157,4.22615,4.23137,6380000.0
2009-09-30 07:09:00,4.2299,4.2299,4.22117,4.22914,5260000.0
2009-09-30 07:10:00,4.23045,4.23045,4.22025,4.22025,6390000.0
2009-09-30 07:11:00,4.22081,4.2299,4.21951,4.22392,7510000.0
2009-09-30 07:12:00,4.23137,4.23182,4.2263,4.23158,5250000.0
2009-09-30 07:13:00,4.22811,4.23152,4.22212,4.22934,5260000.0
2009-09-30 07:14:00,4.22192,4.23132,4.22192,4.22624,4880000.0
2009-09-30 07:15:00,4.23169,4.23169,4.22203,4.23096,4140000.0
2009-09-30 07:16:00,4.23198,4.23216,4.22227,4.22227,7500000.0
2009-09-30 07:17:00,4.22624,4.23173,4.22174,4.22174,7510000.0
2009-09-30 07:18:00,4.23125,4.23223,4.22365,4.23223,4880000.0
2009-09-30 07:19:00,4.23167,4.23167,4.23001,4.23107,6380000.0
2009-09-30 07:20:00,4.22914,4.23131,4.22541,4.23131,5260000.0
2009-09-30 07:21:00,4.23242,4.23294,4.22483,4.23158,4890000.0
2009-09-30 07:22:00,4.23086,4.23086,4.22603,4.23009,7130000.0
2009-09-30 07:23:00,4.2261,4.23084,4.22099,4.23023,7880000.0
2009-09-30 07:25:00,4.2197,4.2307,4.2197,4.2307,7880000.0
2009-09-30 07:26:00,4.22678,4.23326,4.22386,4.22931,5270000.0
2009-09-30 07:27:00,4.23174,4.23174,4.22182,4.23105,8250000.0
2009-09-30 07:28:00,4.23065,4.23108,4.22153,4.22884,5630000.0
2009-09-30 07:29:00,4.2316,4.2316,4.2282,4.23052,3380000.0
2009-09-30 07:30:00,4.22106,4.23251,4.22106,4.22642,4890000.0
2009-09-30 07:31:00,4.23136,4.23136,4.22644,4.23119,6000000.0
2009-09-30 07:32:00,4.23194,4.23252,4.22743,4.22842,8260000.0
2009-09-30 07:33:00,4.2265,4.23066,4.22146,4.22146,9750000.0
2009-09-30 07:34:00,4.22888,4.23167,4.2215,4.23027,9000000.0
2009-09-30 07:35:00,4.232,4.232,4.22659,4.23171,6000000.0
2009-09-30 07:36:00,4.23158,4.23158,4.22108,4.22915,7140000.0
2009-09-30 07:37:00,4.22611,4.2306,4.22489,4.22688,4880000.0
2009-09-30 07:38:00,4.22851,4.2313,4.22506,4.22553,7130000.0
2009-09-30 07:39:00,4.22491,4.22947,4.22447,4.22947,6750000.0
2009-09-30 07:40:00,4.22498,4.2298,4.2246,4.22924,7130000.0
2009-09-30 07:41:00,4.22904,4.22904,4.22298,4.22464,5250000.0
2009-09-30 07:42:00,4.22741,4.23063,4.22092,4.22773,5260000.0
2009-09-30 07:43:00,4.22742,4.22928,4.21959,4.22618,5250000.0
2009-09-30 07:44:00,4.2283,4.23343,4.22123,4.22123,6010000.0
2009-09-30 07:45:00,4.22891,4.22891,4.21666,4.22815,4510000.0
2009-09-30 07:46:00,4.2292,4.22954,4.21965,4.22758,5250000.0
2009-09-30 07:47:00,4.22397,4.22802,4.22008,4.22422,5630000.0
2009-09-30 07:48:00,4.22686,4.23072,4.21798,4.2286,9750000.0
2009-09-30 07:49:00,4.22893,4.22961,4.22007,4.22007,6010000.0
2009-09-30 07:50:00,4.22961,4.22972,4.22479,4.22941,7130000.0
2009-09-30 07:51:00,4.22457,4.22895,4.21855,4.22895,7510000.0
2009-09-30 07:52:00,4.22929,4.22992,4.22426,4.22962,6750000.0
2009-09-30 07:53:00,4.22726,4.22979,4.22032,4.22032,5630000.0
2009-09-30 07:54:00,4.22474,4.23059,4.22085,4.22913,7510000.0
2009-09-30 07:55:00,4.22892,4.22892,4.22171,4.22405,7130000.0
2009-09-30 07:56:00,4.22664,4.23005,4.22038,4.22927,6760000.0
2009-09-30 07:57:00,4.23133,4.23133,4.2236,4.22823,7500000.0
2009-09-30 07:58:00,4.23024,4.23118,4.22614,4.2286,6380000.0
2009-09-30 07:59:00,4.22419,4.22981,4.22419,4.22539,5250000.0
2009-09-30 08:00:00,4.22354,4.22849,4.22354,4.22488,7130000.0
2009-09-30 08:01:00,4.22906,4.22906,4.22145,4.2258,4880000.0
2009-09-30 08:02:00,4.22815,4.23158,4.22073,4.22537,6000000.0
2009-09-30 08:03:00,4.22692,4.22893,4.2253,4.22706,4510000.0
2009-09-30 08:04:00,4.2272,4.22951,4.22228,4.22951,7880000.0
2009-09-30 08:05:00,4.22761,4.2291,4.22337,4.22691,4880000.0
2009-09-30 08:06:00,4.22453,4.23096,4.21911,4.21911,4880000.0
2009-09-30 08:07:00,4.2249,4.23153,4.2208,4.22458,4880000.0
2009-09-30 08:08:00,4.22758,4.22871,4.21716,4.22781,6390000.0
2009-09-30 08:09:00,4.22853,4.22853,4.22442,4.22579,5630000.0
2009-09-30 08:10:00,4.22205,4.22805,4.21748,4.22253,8250000.0
2009-09-30 08:11:00,4.22363,4.22706,4.22099,4.22531,4510000.0
2009-09-30 08:12:00,4.22502,4.22658,4.22132,4.22533,6770000.0
2009-09-30 08:13:00,4.22348,4.22418,4.21328,4.22073,5630000.0
2009-09-30 08:14:00,4.21942,4.22155,4.20989,4.20989,4880000.0
2009-09-30 08:15:00,4.21766,4.22269,4.21593,4.21919,5250000.0
2009-09-30 08:16:00,4.22093,4.22209,4.21489,4.2212,7140000.0
2009-09-30 08:17:00,4.21858,4.22407,4.21858,4.22016,5630000.0
2009-09-30 08:18:00,4.22346,4.22927,4.21494,4.22482,4510000.0
2009-09-30 08:19:00,4.22969,4.22969,4.22214,4.22762,7130000.0
2009-09-30 08:20:00,4.21824,4.22499,4.21466,4.2248,7130000.0
2009-09-30 08:21:00,4.22417,4.22643,4.21561,4.22348,8260000.0
2009-09-30 08:22:00,4.22597,4.22663,4.22038,4.22632,6750000.0
2009-09-30 08:23:00,4.22343,4.22704,4.21678,4.21733,8250000.0
2009-09-30 08:24:00,4.22546,4.22767,4.22125,4.22767,4880000.0
2009-09-30 08:25:00,4.21912,4.22617,4.21732,4.22617,5260000.0
2009-09-30 08:26:00,4.22653,4.22653,4.22196,4.22639,5260000.0
2009-09-30 08:27:00,4.22736,4.22881,4.21876,4.22059,5250000.0
2009-09-30 08:28:00,4.22547,4.22625,4.22493,4.22542,6000000.0
2009-09-30 08:29:00,4.22627,4.22724,4.22398,4.22661,4880000.0
2009-09-30 08:30:00,4.22515,4.22949,4.22486,4.2274,7500000.0
2009-09-30 08:31:00,4.22356,4.22804,4.21744,4.21744,6750000.0
2009-09-30 08:32:00,4.22791,4.22879,4.21503,4.22523,7880000.0
2009-09-30 08:33:00,4.22885,4.2307,4.22481,4.22508,5260000.0
2009-09-30 08:34:00,4.22422,4.23092,4.22027,4.23027,6000000.0
2009-09-30 08:35:00,4.22774,4.23337,4.22774,4.23194,7130000.0
2009-09-30 08:36:00,4.23258,4.23496,4.22711,4.22711,4890000.0
2009-09-30 08:37:00,4.22929,4.23307,4.22431,4.2276,6000000.0
2009-09-30 08:38:00,4.23288,4.23481,4.22545,4.22954,7500000.0
2009-09-30 08:39:00,4.23433,4.2359,4.22977,4.22977,7130000.0
2009-09-30 08:40:00,4.23014,4.23402,4.2278,4.23014,7130000.0
2009-09-30 08:41:00,4.23401,4.23497,4.23268,4.23497,5250000.0
2009-09-30 08:42:00,4.23492,4.2369,4.22837,4.2369,4880000.0
2009-09-30 08:43:00,4.23549,4.23549,4.23021,4.23021,5250000.0
2009-09-30 08:44:00,4.23596,4.23628,4.22929,4.22929,6000000.0
2009-09-30 08:45:00,4.23396,4.23845,4.22821,4.23203,4880000.0
2009-09-30 08:46:00,4.22999,4.23791,4.22999,4.23673,7880000.0
2009-09-30 08:47:00,4.2308,4.23679,4.2308,4.23259,8250000.0
2009-09-30 08:48:00,4.23397,4.23709,4.23048,4.23677,6380000.0
2009-09-30 08:49:00,4.23491,4.23938,4.23214,4.23869,5630000.0
2009-09-30 08:50:00,4.23684,4.23871,4.23292,4.23743,7500000.0
2009-09-30 08:51:00,4.23707,4.23963,4.23467,4.23597,5250000.0
2009-09-30 08:52:00,4.23957,4.23957,4.23414,4.23519,5260000.0
2009-09-30 08:53:00,4.23461,4.23672,4.22525,4.2273,6380000.0
2009-09-30 08:54:00,4.2367,4.23817,4.2367,4.23732,6750000.0
2009-09-30 08:55:00,4.23569,4.23974,4.23195,4.23195,7890000.0
2009-09-30 08:56:00,4.23735,4.2382,4.22832,4.2331,5260000.0
2009-09-30 08:57:00,4.23684,4.23915,4.23328,4.23328,7130000.0
2009-09-30 08:58:00,4.23574,4.23885,4.22885,4.23884,7500000.0
2009-09-30 08:59:00,4.23893,4.23893,4.23522,4.23522,5250000.0
2009-09-30 09:00:00,4.22943,4.23726,4.22943,4.23623,4880000.0
2009-09-30 09:01:00,4.2361,4.23735,4.23346,4.23628,6750000.0
2009-09-30 09:02:00,4.23619,4.23725,4.22959,4.22959,5260000.0
2009-09-30 09:03:00,4.23138,4.23677,4.22655,4.23471,7500000.0
2009-09-30 09:04:00,4.23088,4.23454,4.22287,4.23295,7510000.0
2009-09-30 09:05:00,4.23105,4.23566,4.2289,4.2308,5250000.0
2009-09-30 09:06:00,4.23512,4.23643,4.23112,4.23172,5630000.0
2009-09-30 09:07:00,4.23353,4.23353,4.22383,4.23157,6000000.0
2009-09-30 09:08:00,4.2313,4.23534,4.22646,4.23534,4880000.0
2009-09-30 09:09:00,4.23391,4.23546,4.22943,4.23138,6380000.0
2009-09-30 09:10:00,4.22572,4.23644,4.22572,4.2321,6380000.0
2009-09-30 09:11:00,4.23367,4.23868,4.22894,4.22894,8270000.0
2009-09-30 09:12:00,4.2379,4.23806,4.23168,4.23221,7880000.0
2009-09-30 09:13:00,4.23782,4.23782,4.2279,4.23575,7510000.0
2009-09-30 09:14:00,4.22668,4.23769,4.22499,4.22913,9380000.0
2009-09-30 09:15:00,4.23121,4.23664,4.22308,4.2358,14270000.0
2009-09-30 09:16:00,4.23013,4.23314,4.22147,4.23047,5630000.0
2009-09-30 09:17:00,4.23424,4.23526,4.22285,4.23408,7140000.0
2009-09-30 09:18:00,4.22919,4.23407,4.22845,4.23407,4510000.0
2009-09-30 09:19:00,4.23473,4.2359,4.22647,4.229,6010000.0
2009-09-30 09:20:00,4.23277,4.2329,4.23006,4.23085,6760000.0
2009-09-30 09:21:00,4.2298,4.22989,4.22447,4.22478,4510000.0
2009-09-30 09:22:00,4.22621,4.22864,4.22296,4.22683,4510000.0
2009-09-30 09:23:00,4.22647,4.22712,4.21543,4.22712,5250000.0
2009-09-30 09:24:00,4.22783,4.23111,4.22403,4.22924,6760000.0
2009-09-30 09:25:00,4.22978,4.23063,4.22071,4.22575,6750000.0
2009-09-30 09:26:00,4.22974,4.23055,4.22104,4.23055,4880000.0
2009-09-30 09:27:00,4.21901,4.22998,4.21901,4.22871,6380000.0
2009-09-30 09:28:00,4.23015,4.23221,4.223,4.23098,6760000.0
2009-09-30 09:29:00,4.2288,4.2318,4.21993,4.21993,4880000.0
2009-09-30 09:30:00,4.2301,4.2301,4.22438,4.22562,5260000.0
2009-09-30 09:31:00,4.21436,4.22388,4.21436,4.21479,6000000.0
2009-09-30 09:32:00,4.21998,4.22562,4.21991,4.22525,5630000.0
2009-09-30 09:33:00,4.22382,4.22569,4.21514,4.2235,6750000.0
2009-09-30 09:34:00,4.22363,4.22399,4.21286,4.21751,6750000.0
2009-09-30 09:35:00,4.22251,4.22282,4.21726,4.21755,6010000.0
2009-09-30 09:36:00,4.22163,4.22202,4.21535,4.22202,6010000.0
2009-09-30 09:37:00,4.21797,4.22123,4.21213,4.21213,4880000.0
2009-09-30 09:38:00,4.22262,4.22342,4.21415,4.21705,6750000.0
2009-09-30 09:39:00,4.21718,4.22242,4.21681,4.22128,7880000.0
2009-09-30 09:40:00,4.21184,4.22279,4.2115,4.21512,7500000.0
2009-09-30 09:41:00,4.21906,4.2198,4.21476,4.2198,7510000.0
2009-09-30 09:42:00,4.21728,4.22191,4.216,4.22191,5250000.0
2009-09-30 09:43:00,4.22243,4.22336,4.2166,4.22168,6010000.0
2009-09-30 09:44:00,4.21624,4.22294,4.21555,4.22243,7880000.0
2009-09-30 09:45:00,4.22225,4.22242,4.21699,4.21748,8630000.0
2009-09-30 09:46:00,4.2234,4.2234,4.21728,4.22309,5250000.0
2009-09-30 09:47:00,4.21666,4.22425,4.21666,4.22211,12010000.0
2009-09-30 09:48:00,4.21977,4.22368,4.2122,4.2233,5630000.0
2009-09-30 09:49:00,4.22343,4.22516,4.21921,4.22508,6750000.0
2009-09-30 09:50:00,4.22449,4.22544,4.21902,4.22065,6760000.0
2009-09-30 09:51:00,4.22553,4.22553,4.22071,4.22467,6400000.0
2009-09-30 09:52:00,4.22607,4.22676,4.22013,4.22676,5630000.0
2009-09-30 09:53:00,4.22375,4.22667,4.2181,4.22659,6760000.0
2009-09-30 09:54:00,4.22728,4.22728,4.21249,4.2197,5250000.0
2009-09-30 09:55:00,4.22788,4.22788,4.223,4.22655,4510000.0
2009-09-30 09:56:00,4.22346,4.22798,4.21787,4.22453,11270000.0
2009-09-30 09:57:00,4.22723,4.23,4.22473,4.22473,6020000.0
2009-09-30 09:58:00,4.22896,4.23139,4.22405,4.23139,5250000.0
2009-09-30 09:59:00,4.23224,4.23224,4.22676,4.22676,6000000.0
2009-09-30 10:00:00,4.22668,4.23004,4.221,4.22501,4510000.0
2009-09-30 10:01:00,4.2252,4.23074,4.22467,4.22628,7880000.0
2009-09-30 10:02:00,4.22455,4.22943,4.22455,4.2293,5250000.0
2009-09-30 10:03:00,4.22415,4.23006,4.21905,4.21905,7510000.0
2009-09-30 10:04:00,4.22857,4.22972,4.21925,4.21925,11250000.0
2009-09-30 10:05:00,4.22822,4.22851,4.22356,4.22767,8630000.0
2009-09-30 10:06:00,4.22419,4.23023,4.22225,4.22847,7500000.0
2009-09-30 10:07:00,4.22578,4.22967,4.21986,4.22369,5250000.0
2009-09-30 10:08:00,4.22732,4.2305,4.22479,4.2305,6000000.0
2009-09-30 10:09:00,4.22815,4.22817,4.21791,4.22764,7130000.0
2009-09-30 10:10:00,4.22126,4.22979,4.22126,4.22644,6380000.0
2009-09-30 10:11:00,4.2183,4.22852,4.2183,4.22294,7130000.0
2009-09-30 10:12:00,4.22344,4.22884,4.22335,4.2242,6390000.0
2009-09-30 10:13:00,4.22708,4.22998,4.22221,4.22527,9380000.0
2009-09-30 10:14:00,4.23031,4.23031,4.21969,4.22959,7500000.0
2009-09-30 10:15:00,4.22092,4.23106,4.22092,4.23106,4880000.0
2009-09-30 10:16:00,4.22984,4.23124,4.22059,4.23026,4890000.0
2009-09-30 10:17:00,4.22443,4.23038,4.22443,4.22845,7130000.0
2009-09-30 10:18:00,4.22465,4.22978,4.22046,4.22046,7880000.0
2009-09-30 10:19:00,4.22026,4.22967,4.22026,4.22967,5260000.0
2009-09-30 10:20:00,4.22724,4.22973,4.22177,4.22264,9000000.0
2009-09-30 10:21:00,4.2298,4.2298,4.22179,4.22807,7500000.0
2009-09-30 10:22:00,4.2284,4.23042,4.22633,4.22713,7130000.0
2009-09-30 10:23:00,4.22292,4.2282,4.22036,4.22036,4880000.0
2009-09-30 10:24:00,4.22855,4.22896,4.21928,4.22384,11260000.0
2009-09-30 10:25:00,4.22753,4.23097,4.22443,4.22673,4880000.0
2009-09-30 10:26:00,4.22827,4.22923,4.22334,4.22567,8640000.0
2009-09-30 10:27:00,4.22504,4.22676,4.21627,4.22486,6010000.0
2009-09-30 10:28:00,4.2274,4.22886,4.22328,4.22886,6380000.0
2009-09-30 10:29:00,4.22328,4.22797,4.22328,4.22797,4880000.0
2009-09-30 10:30:00,4.2289,4.23154,4.22083,4.22083,10510000.0
2009-09-30 10:31:00,4.22438,4.22565,4.21687,4.22565,5640000.0
2009-09-30 10:32:00,4.22346,4.2277,4.2163,4.22614,6390000.0
2009-09-30 10:33:00,4.22627,4.22752,4.22372,4.22752,8630000.0
2009-09-30 10:34:00,4.22389,4.22841,4.22258,4.22597,6010000.0
2009-09-30 10:35:00,4.22555,4.22884,4.22232,4.22654,6000000.0
2009-09-30 10:36:00,4.22416,4.22973,4.22021,4.22525,12760000.0
2009-09-30 10:37:00,4.22654,4.22884,4.21768,4.22367,5250000.0
2009-09-30 10:38:00,4.22072,4.2297,4.22072,4.22759,6750000.0
2009-09-30 10:39:00,4.22873,4.22979,4.21829,4.22969,9390000.0
2009-09-30 10:40:00,4.22817,4.23006,4.22016,4.22578,6000000.0
2009-09-30 10:41:00,4.22614,4.2297,4.22408,4.2297,10130000.0
2009-09-30 10:42:00,4.22804,4.22911,4.22332,4.22596,7510000.0
2009-09-30 10:43:00,4.22894,4.22894,4.21958,4.22789,5630000.0
2009-09-30 10:44:00,4.22066,4.23181,4.22066,4.22879,6010000.0
2009-09-30 10:45:00,4.22836,4.22836,4.21616,4.22054,12760000.0
2009-09-30 10:46:00,4.22773,4.23268,4.22036,4.2263,10500000.0
2009-09-30 10:47:00,4.22061,4.2273,4.22047,4.22543,5630000.0
2009-09-30 10:48:00,4.22567,4.22702,4.21685,4.21685,7880000.0
2009-09-30 10:49:00,4.22442,4.22658,4.21911,4.22444,5630000.0
2009-09-30 10:50:00,4.22216,4.2222,4.21236,4.2222,7510000.0
2009-09-30 10:51:00,4.22154,4.22154,4.20912,4.21774,6000000.0
2009-09-30 10:52:00,4.21529,4.22107,4.20946,4.22107,6010000.0
2009-09-30 10:53:00,4.22396,4.22442,4.21248,4.22052,8250000.0
2009-09-30 10:54:00,4.22282,4.22282,4.21556,4.21759,5630000.0
2009-09-30 10:55:00,4.21821,4.21933,4.21274,4.21274,8250000.0
2009-09-30 10:56:00,4.21289,4.21857,4.21236,4.21857,4510000.0
2009-09-30 10:57:00,4.21957,4.21979,4.21011,4.21815,4880000.0
2009-09-30 10:58:00,4.21236,4.21784,4.20643,4.21749,6000000.0
2009-09-30 10:59:00,4.21686,4.21876,4.20928,4.21761,14280000.0
2009-09-30 11:00:00,4.21813,4.22264,4.21011,4.21985,12760000.0
2009-09-30 11:01:00,4.21962,4.22076,4.2189,4.2189,4890000.0
2009-09-30 11:02:00,4.21443,4.22011,4.21443,4.21981,6000000.0
2009-09-30 11:03:00,4.20832,4.2201,4.20832,4.21699,6000000.0
2009-09-30 11:04:00,4.21827,4.21873,4.21398,4.21836,4510000.0
2009-09-30 11:05:00,4.21689,4.21871,4.20884,4.20884,10500000.0
2009-09-30 11:06:00,4.21676,4.21905,4.21183,4.2187,6010000.0
2009-09-30 11:07:00,4.21691,4.21875,4.20917,4.21832,7130000.0
2009-09-30 11:08:00,4.21209,4.21887,4.21209,4.21461,6000000.0
2009-09-30 11:09:00,4.21455,4.22009,4.21071,4.21892,4510000.0
2009-09-30 11:10:00,4.21232,4.21733,4.21232,4.21707,5630000.0
2009-09-30 11:11:00,4.21405,4.21867,4.20835,4.21823,7130000.0
2009-09-30 11:12:00,4.20763,4.21755,4.20463,4.20463,7890000.0
2009-09-30 11:13:00,4.21469,4.21469,4.20535,4.21454,7130000.0
2009-09-30 11:14:00,4.21511,4.21606,4.20462,4.20462,7510000.0
2009-09-30 11:15:00,4.21528,4.21624,4.20994,4.21624,13510000.0
2009-09-30 11:16:00,4.21396,4.21867,4.20696,4.21222,6750000.0
2009-09-30 11:17:00,4.21577,4.21794,4.21128,4.21794,5250000.0
2009-09-30 11:18:00,4.21785,4.22097,4.21108,4.21649,6380000.0
2009-09-30 11:19:00,4.21733,4.21805,4.20682,4.21773,7520000.0
2009-09-30 11:20:00,4.21532,4.21753,4.20377,4.21594,7880000.0
2009-09-30 11:21:00,4.21927,4.2193,4.21055,4.21703,5260000.0
2009-09-30 11:22:00,4.21738,4.21851,4.21096,4.21361,7130000.0
2009-09-30 11:23:00,4.21207,4.21842,4.20719,4.21545,4880000.0
2009-09-30 11:24:00,4.21357,4.22091,4.21357,4.21416,7130000.0
2009-09-30 11:25:00,4.20873,4.22015,4.20829,4.21836,6010000.0
2009-09-30 11:26:00,4.21534,4.21899,4.21206,4.2187,8630000.0
2009-09-30 11:27:00,4.21857,4.22029,4.2136,4.2136,7510000.0
2009-09-30 11:28:00,4.21446,4.21914,4.21057,4.21904,7130000.0
2009-09-30 11:29:00,4.21769,4.21923,4.21501,4.21501,5640000.0
2009-09-30 11:30:00,4.21337,4.21878,4.21337,4.21804,5250000.0
2009-09-30 11:31:00,4.21859,4.21974,4.21197,4.21756,6750000.0
2009-09-30 11:32:00,4.21915,4.21915,4.20735,4.21518,6750000.0
2009-09-30 11:33:00,4.21487,4.21868,4.21487,4.21691,8260000.0
2009-09-30 11:34:00,4.21699,4.22005,4.21443,4.21553,7880000.0
2009-09-30 11:35:00,4.21527,4.21918,4.2139,4.2146,7140000.0
2009-09-30 11:36:00,4.21199,4.21594,4.20471,4.21567,8260000.0
2009-09-30 11:37:00,4.21722,4.21774,4.20774,4.20774,13520000.0
2009-09-30 11:38:00,4.21608,4.21699,4.20716,4.20716,9000000.0
2009-09-30 11:39:00,4.21791,4.21904,4.21302,4.21795,7140000.0
2009-09-30 11:40:00,4.20789,4.21679,4.20789,4.21603,6390000.0
2009-09-30 11:41:00,4.2196,4.22047,4.21008,4.21008,5630000.0
2009-09-30 11:42:00,4.21614,4.21762,4.21028,4.21762,4880000.0
2009-09-30 11:43:00,4.21478,4.22039,4.21042,4.2192,8630000.0
2009-09-30 11:44:00,4.21687,4.21769,4.21069,4.21701,5260000.0
2009-09-30 11:45:00,4.21298,4.21644,4.20421,4.20593,9760000.0
2009-09-30 11:46:00,4.21817,4.21941,4.20937,4.21389,7880000.0
2009-09-30 11:47:00,4.21122,4.21842,4.20902,4.21777,6380000.0
2009-09-30 11:48:00,4.21717,4.21717,4.20935,4.21404,5260000.0
2009-09-30 11:49:00,4.21763,4.22028,4.21487,4.21545,5630000.0
2009-09-30 11:50:00,4.2141,4.21946,4.21018,4.21018,9010000.0
2009-09-30 11:51:00,4.21264,4.22217,4.20918,4.22217,6750000.0
2009-09-30 11:52:00,4.22109,4.22254,4.21395,4.21395,6380000.0
2009-09-30 11:53:00,4.22158,4.22418,4.21782,4.21782,7130000.0
2009-09-30 11:54:00,4.21755,4.22096,4.21327,4.22096,4880000.0
2009-09-30 11:55:00,4.2209,4.22109,4.21057,4.22084,6000000.0
2009-09-30 11:56:00,4.21831,4.22165,4.21316,4.21316,7500000.0
2009-09-30 11:57:00,4.21693,4.22534,4.21372,4.21878,5640000.0
2009-09-30 11:58:00,4.21317,4.2228,4.21212,4.21212,5630000.0
2009-09-30 11:59:00,4.22056,4.22184,4.21027,4.22184,8260000.0
2009-09-30 12:00:00,4.22179,4.22668,4.20743,4.21835,14270000.0
2009-09-30 12:01:00,4.21643,4.22211,4.2114,4.2215,9000000.0
2009-09-30 12:02:00,4.2228,4.22467,4.21902,4.21997,5630000.0
2009-09-30 12:03:00,4.22411,4.22478,4.21406,4.22241,7880000.0
2009-09-30 12:04:00,4.22249,4.22598,4.21601,4.2173,7130000.0
2009-09-30 12:05:00,4.21441,4.22678,4.21441,4.21895,6760000.0
2009-09-30 12:06:00,4.22119,4.22257,4.21645,4.22067,6750000.0
2009-09-30 12:07:00,4.22004,4.22049,4.21001,4.21813,4880000.0
2009-09-30 12:08:00,4.21959,4.21959,4.21285,4.21831,5630000.0
2009-09-30 12:09:00,4.21549,4.219,4.2101,4.21403,4880000.0
2009-09-30 12:10:00,4.21876,4.22179,4.20989,4.21115,10130000.0
2009-09-30 12:11:00,4.21985,4.22077,4.21512,4.21512,7500000.0
2009-09-30 12:12:00,4.2178,4.21955,4.21449,4.21778,4880000.0
2009-09-30 12:13:00,4.21898,4.22047,4.21747,4.2199,6000000.0
2009-09-30 12:14:00,4.21848,4.21914,4.20987,4.21847,6000000.0
2009-09-30 12:15:00,4.21976,4.21976,4.20972,4.21555,6000000.0
2009-09-30 12:16:00,4.22061,4.22061,4.20911,4.20911,6000000.0
2009-09-30 12:17:00,4.21922,4.21926,4.21332,4.21332,4880000.0
2009-09-30 12:18:00,4.21571,4.21729,4.2074,4.21697,6380000.0
2009-09-30 12:19:00,4.21609,4.21805,4.20572,4.21683,14630000.0
2009-09-30 12:20:00,4.21879,4.21879,4.21305,4.21704,6750000.0
2009-09-30 12:21:00,4.21657,4.2169,4.20667,4.21063,4520000.0
2009-09-30 12:22:00,4.21465,4.21645,4.21175,4.21358,5630000.0
2009-09-30 12:23:00,4.21265,4.21637,4.21071,4.21637,6010000.0
2009-09-30 12:24:00,4.21632,4.21654,4.20622,4.21493,10510000.0
2009-09-30 12:25:00,4.21614,4.21658,4.20971,4.21077,13140000.0
2009-09-30 12:26:00,4.21408,4.21559,4.20435,4.21506,10880000.0
2009-09-30 12:27:00,4.21898,4.21992,4.20907,4.21647,12760000.0
2009-09-30 12:28:00,4.2162,4.21937,4.21274,4.21863,10510000.0
2009-09-30 12:29:00,4.22008,4.22155,4.21563,4.21954,9390000.0
2009-09-30 12:30:00,4.21617,4.21927,4.20766,4.21927,17270000.0
2009-09-30 12:31:00,4.21808,4.21959,4.21716,4.21862,5250000.0
2009-09-30 12:32:00,4.21673,4.21885,4.20879,4.20879,4510000.0
2009-09-30 12:33:00,4.21494,4.22004,4.21494,4.21595,7140000.0
2009-09-30 12:34:00,4.21874,4.21874,4.21124,4.21508,6380000.0
2009-09-30 12:35:00,4.21888,4.22226,4.21033,4.21886,8260000.0
2009-09-30 12:36:00,4.21205,4.21923,4.21205,4.21871,5250000.0
2009-09-30 12:37:00,4.21928,4.21983,4.20964,4.21819,9770000.0
2009-09-30 12:38:00,4.20925,4.21721,4.20837,4.20837,8260000.0
2009-09-30 12:39:00,4.21595,4.2206,4.20975,4.21973,8250000.0
2009-09-30 12:40:00,4.21393,4.21942,4.20544,4.2183,9750000.0
2009-09-30 12:41:00,4.20788,4.21933,4.20704,4.21435,10520000.0
2009-09-30 12:42:00,4.20882,4.21737,4.20606,4.21646,5640000.0
2009-09-30 12:43:00,4.21411,4.21817,4.21186,4.21817,5630000.0
2009-09-30 12:44:00,4.21282,4.21861,4.21235,4.21282,7140000.0
2009-09-30 12:45:00,4.21653,4.21942,4.21224,4.2186,12010000.0
2009-09-30 12:46:00,4.21753,4.21881,4.20858,4.20858,5630000.0
2009-09-30 12:47:00,4.21752,4.22209,4.21284,4.21847,8640000.0
2009-09-30 12:48:00,4.21449,4.21917,4.21281,4.21821,4140000.0
2009-09-30 12:49:00,4.21448,4.22108,4.21378,4.21906,6380000.0
2009-09-30 12:50:00,4.22043,4.22117,4.21129,4.22102,7500000.0
2009-09-30 12:51:00,4.21537,4.22166,4.21449,4.22024,5250000.0
2009-09-30 12:52:00,4.22054,4.22187,4.20924,4.22131,6010000.0
2009-09-30 12:53:00,4.21887,4.22241,4.21152,4.21558,6010000.0
2009-09-30 12:54:00,4.2208,4.2208,4.20795,4.21884,5250000.0
2009-09-30 12:55:00,4.22083,4.22083,4.21272,4.21703,5630000.0
2009-09-30 12:56:00,4.22044,4.22044,4.21264,4.21927,6380000.0
2009-09-30 12:57:00,4.21627,4.21986,4.21387,4.21387,5260000.0
2009-09-30 12:58:00,4.21465,4.22026,4.21355,4.22011,7510000.0
2009-09-30 12:59:00,4.21881,4.22067,4.21183,4.21423,6760000.0
2009-09-30 13:00:00,4.21921,4.22002,4.20913,4.21811,10510000.0
2009-09-30 13:01:00,4.21527,4.2204,4.21527,4.22022,6010000.0
2009-09-30 13:02:00,4.22081,4.22081,4.21089,4.21089,14630000.0
2009-09-30 13:03:00,4.21957,4.22022,4.21468,4.21954,5260000.0
2009-09-30 13:04:00,4.21913,4.22118,4.20966,4.2195,5260000.0
2009-09-30 13:05:00,4.22006,4.22007,4.2088,4.21522,8630000.0
2009-09-30 13:06:00,4.21451,4.22061,4.21091,4.2184,10140000.0
2009-09-30 13:07:00,4.22002,4.22078,4.21397,4.22071,7510000.0
2009-09-30 13:08:00,4.22082,4.22082,4.21165,4.22045,16130000.0
2009-09-30 13:09:00,4.21869,4.22045,4.21729,4.21996,6750000.0
2009-09-30 13:10:00,4.21932,4.22123,4.21223,4.22123,7150000.0
2009-09-30 13:11:00,4.21643,4.22077,4.21643,4.22077,4880000.0
2009-09-30 13:12:00,4.22172,4.22172,4.21347,4.22082,10500000.0
2009-09-30 13:13:00,4.22101,4.22107,4.20992,4.21398,5630000.0
2009-09-30 13:14:00,4.22149,4.222,4.21757,4.21814,6000000.0
2009-09-30 13:15:00,4.21593,4.22311,4.2078,4.22075,58190000.0
2009-09-30 13:16:00,4.21474,4.22024,4.21391,4.22024,5630000.0
2009-09-30 13:17:00,4.21857,4.22183,4.211,4.21154,10880000.0
2009-09-30 13:18:00,4.21985,4.22218,4.2106,4.22218,7140000.0
2009-09-30 13:19:00,4.22242,4.22242,4.21564,4.21564,5630000.0
2009-09-30 13:20:00,4.21639,4.22129,4.21618,4.22126,6760000.0
2009-09-30 13:21:00,4.22172,4.22223,4.21239,4.21469,7880000.0
2009-09-30 13:22:00,4.22308,4.22341,4.21343,4.21343,7130000.0
2009-09-30 13:23:00,4.2174,4.22241,4.2174,4.22113,5640000.0
2009-09-30 13:24:00,4.22184,4.2219,4.21663,4.22185,5250000.0
2009-09-30 13:25:00,4.22055,4.22081,4.20799,4.22023,10890000.0
2009-09-30 13:26:00,4.22197,4.22286,4.21189,4.21927,6760000.0
2009-09-30 13:27:00,4.22084,4.22162,4.21536,4.21641,5260000.0
2009-09-30 13:28:00,4.22047,4.22285,4.21612,4.22113,7130000.0
2009-09-30 13:29:00,4.21765,4.22242,4.2168,4.22198,4140000.0
2009-09-30 13:30:00,4.22385,4.22385,4.21661,4.22268,6010000.0
2009-09-30 13:31:00,4.21875,4.22011,4.21309,4.21649,7510000.0
2009-09-30 13:32:00,4.22112,4.22321,4.21564,4.21814,10890000.0
2009-09-30 13:33:00,4.22262,4.22346,4.21873,4.22346,7140000.0
2009-09-30 13:34:00,4.2227,4.22376,4.21415,4.22226,11650000.0
2009-09-30 13:35:00,4.22393,4.22514,4.21554,4.22514,6760000.0
2009-09-30 13:36:00,4.22118,4.22428,4.21274,4.22419,6380000.0
2009-09-30 13:37:00,4.22638,4.22638,4.22144,4.22281,5630000.0
2009-09-30 13:38:00,4.22637,4.22781,4.21686,4.22781,5250000.0
2009-09-30 13:39:00,4.22293,4.23208,4.22134,4.22496,7130000.0
2009-09-30 13:40:00,4.22493,4.23158,4.22048,4.22233,6390000.0
2009-09-30 13:41:00,4.22313,4.23334,4.22313,4.22668,6380000.0
2009-09-30 13:42:00,4.22589,4.23157,4.22364,4.22917,4140000.0
2009-09-30 13:43:00,4.2293,4.23105,4.22055,4.22055,6750000.0
2009-09-30 13:44:00,4.22543,4.23053,4.22543,4.23053,5260000.0
2009-09-30 13:45:00,4.23132,4.23132,4.22477,4.22873,15010000.0
2009-09-30 13:46:00,4.23136,4.23136,4.2267,4.22871,7510000.0
2009-09-30 13:47:00,4.23061,4.23061,4.21659,4.22944,7880000.0
2009-09-30 13:48:00,4.22977,4.23112,4.22902,4.23112,5250000.0
2009-09-30 13:49:00,4.22639,4.23129,4.22525,4.22645,6750000.0
2009-09-30 13:50:00,4.23022,4.23156,4.22497,4.23156,11250000.0
2009-09-30 13:51:00,4.22861,4.23156,4.22815,4.23057,6750000.0
2009-09-30 13:52:00,4.22184,4.23113,4.22184,4.23111,9010000.0
2009-09-30 13:53:00,4.22654,4.23087,4.22007,4.22616,6380000.0
2009-09-30 13:54:00,4.23184,4.23395,4.22403,4.23056,13890000.0
2009-09-30 13:55:00,4.22998,4.23382,4.22896,4.23246,4880000.0
2009-09-30 13:56:00,4.2324,4.2324,4.22333,4.22333,6000000.0
2009-09-30 13:57:00,4.22905,4.23389,4.22738,4.22738,7880000.0
2009-09-30 13:58:00,4.23054,4.23054,4.2176,4.22504,6760000.0
2009-09-30 13:59:00,4.23028,4.23116,4.21924,4.22732,7130000.0
2009-09-30 14:00:00,4.22932,4.23273,4.22326,4.23045,8270000.0
2009-09-30 14:01:00,4.22805,4.23184,4.2269,4.23148,7880000.0
2009-09-30 14:02:00,4.22517,4.23196,4.22517,4.23098,6010000.0
2009-09-30 14:03:00,4.22624,4.23096,4.22566,4.22566,4890000.0
2009-09-30 14:04:00,4.22782,4.23158,4.21981,4.21981,9010000.0
2009-09-30 14:05:00,4.22827,4.23213,4.22141,4.22602,10510000.0
2009-09-30 14:06:00,4.22959,4.23565,4.22074,4.23411,7880000.0
2009-09-30 14:07:00,4.23169,4.23183,4.22535,4.22535,5260000.0
2009-09-30 14:08:00,4.23058,4.23245,4.22621,4.22627,7500000.0
2009-09-30 14:09:00,4.22691,4.23161,4.22542,4.22999,6390000.0
2009-09-30 14:10:00,4.22892,4.23131,4.22624,4.2313,6000000.0
2009-09-30 14:11:00,4.23068,4.23132,4.22271,4.22901,13500000.0
2009-09-30 14:12:00,4.22017,4.23065,4.21737,4.22761,12380000.0
2009-09-30 14:13:00,4.22663,4.22757,4.22133,4.22691,7880000.0
2009-09-30 14:14:00,4.22143,4.22889,4.21847,4.22149,9760000.0
2009-09-30 14:15:00,4.22587,4.22587,4.21678,4.21883,8270000.0
2009-09-30 14:16:00,4.22634,4.22634,4.21883,4.2193,6750000.0
2009-09-30 14:17:00,4.21918,4.2242,4.21604,4.22199,7880000.0
2009-09-30 14:18:00,4.22318,4.22363,4.21953,4.22285,6770000.0
2009-09-30 14:19:00,4.22051,4.22394,4.21935,4.22364,6010000.0
2009-09-30 14:20:00,4.22027,4.22247,4.21589,4.21901,8640000.0
2009-09-30 14:21:00,4.2217,4.22314,4.21985,4.22123,6000000.0
2009-09-30 14:22:00,4.22083,4.22408,4.22008,4.22034,4890000.0
2009-09-30 14:23:00,4.22447,4.22485,4.21338,4.22414,5630000.0
2009-09-30 14:24:00,4.22306,4.22663,4.22264,4.22663,4890000.0
2009-09-30 14:25:00,4.22726,4.22874,4.22017,4.22779,5250000.0
2009-09-30 14:26:00,4.22651,4.22757,4.22151,4.22757,9010000.0
2009-09-30 14:27:00,4.22757,4.22815,4.22339,4.22426,8260000.0
2009-09-30 14:28:00,4.22261,4.22857,4.22261,4.22708,5250000.0
2009-09-30 14:29:00,4.22926,4.22929,4.22482,4.22792,6760000.0
2009-09-30 14:30:00,4.22845,4.22932,4.22052,4.22802,13150000.0
2009-09-30 14:31:00,4.22515,4.22932,4.22192,4.22192,5640000.0
2009-09-30 14:32:00,4.22687,4.22906,4.22373,4.22373,5250000.0
2009-09-30 14:33:00,4.21976,4.22655,4.21973,4.22418,7130000.0
2009-09-30 14:34:00,4.22199,4.22557,4.21953,4.22557,6000000.0
2009-09-30 14:35:00,4.22237,4.22833,4.2189,4.22655,6380000.0
2009-09-30 14:36:00,4.22537,4.22537,4.21476,4.22421,7130000.0
2009-09-30 14:37:00,4.22512,4.2271,4.22209,4.22561,5260000.0
2009-09-30 14:38:00,4.22534,4.22724,4.21647,4.22579,6750000.0
2009-09-30 14:39:00,4.22246,4.22737,4.22246,4.22691,5250000.0
2009-09-30 14:40:00,4.22552,4.22741,4.22118,4.22741,5250000.0
2009-09-30 14:41:00,4.22199,4.22622,4.2159,4.2159,5250000.0
2009-09-30 14:42:00,4.22536,4.22645,4.22112,4.22621,4880000.0
2009-09-30 14:43:00,4.22511,4.22834,4.21598,4.21598,7500000.0
2009-09-30 14:44:00,4.21631,4.22711,4.21466,4.22711,6380000.0
2009-09-30 14:45:00,4.23081,4.23152,4.21659,4.22494,16880000.0
2009-09-30 14:46:00,4.2246,4.22809,4.22337,4.22809,4510000.0
2009-09-30 14:47:00,4.22685,4.22908,4.22372,4.22787,6380000.0
2009-09-30 14:48:00,4.2189,4.22999,4.2189,4.22999,4880000.0
2009-09-30 14:49:00,4.2305,4.2305,4.22426,4.22831,6010000.0
2009-09-30 14:50:00,4.22122,4.22767,4.21792,4.22767,8630000.0
2009-09-30 14:51:00,4.22882,4.23195,4.22145,4.2283,13510000.0
2009-09-30 14:52:00,4.22168,4.22768,4.22168,4.22768,4880000.0
2009-09-30 14:53:00,4.22519,4.22599,4.21318,4.22599,5260000.0
2009-09-30 14:54:00,4.22548,4.22756,4.2169,4.22104,5640000.0
2009-09-30 14:55:00,4.22585,4.22981,4.22024,4.22865,6000000.0
2009-09-30 14:56:00,4.22714,4.22714,4.21646,4.22621,8250000.0
2009-09-30 14:57:00,4.22703,4.22904,4.22188,4.22254,6760000.0
2009-09-30 14:58:00,4.2273,4.2273,4.22469,4.22498,5630000.0
2009-09-30 14:59:00,4.21268,4.22671,4.21268,4.22671,7880000.0
2009-09-30 15:00:00,4.22436,4.23142,4.21929,4.21929,9000000.0
2009-09-30 15:01:00,4.22448,4.22634,4.21833,4.2226,4510000.0
2009-09-30 15:02:00,4.22307,4.22672,4.21763,4.21763,5630000.0
2009-09-30 15:03:00,4.2227,4.22912,4.21781,4.22647,6380000.0
2009-09-30 15:04:00,4.21748,4.23179,4.21748,4.22952,9380000.0
2009-09-30 15:05:00,4.22932,4.2297,4.2169,4.22951,14260000.0
2009-09-30 15:06:00,4.22588,4.22866,4.22225,4.22526,5630000.0
2009-09-30 15:07:00,4.22671,4.23278,4.22547,4.23278,10510000.0
2009-09-30 15:08:00,4.23206,4.23206,4.22077,4.22969,6380000.0
2009-09-30 15:09:00,4.2337,4.2337,4.22765,4.23213,6380000.0
2009-09-30 15:10:00,4.22354,4.23226,4.22161,4.22575,6750000.0
2009-09-30 15:11:00,4.22987,4.23068,4.21825,4.23068,15020000.0
2009-09-30 15:12:00,4.23321,4.23617,4.2274,4.23421,8270000.0
2009-09-30 15:13:00,4.23283,4.2338,4.22665,4.23094,5250000.0
2009-09-30 15:14:00,4.23337,4.23607,4.22443,4.23441,14260000.0
2009-09-30 15:15:00,4.23294,4.23831,4.23185,4.23604,6380000.0
2009-09-30 15:16:00,4.23543,4.2355,4.23013,4.23363,6770000.0
2009-09-30 15:17:00,4.23624,4.23695,4.22472,4.23454,5260000.0
2009-09-30 15:18:00,4.2334,4.23501,4.22509,4.22509,6760000.0
2009-09-30 15:19:00,4.23587,4.23587,4.22942,4.23484,5630000.0
2009-09-30 15:20:00,4.22374,4.23354,4.22086,4.23085,6010000.0
2009-09-30 15:21:00,4.22312,4.23291,4.22312,4.23219,6750000.0
2009-09-30 15:22:00,4.22067,4.23258,4.22067,4.22199,7510000.0
2009-09-30 15:23:00,4.23447,4.23447,4.22712,4.22858,4510000.0
2009-09-30 15:24:00,4.23505,4.23505,4.22323,4.22323,6750000.0
2009-09-30 15:25:00,4.22685,4.23419,4.22685,4.23341,6380000.0
2009-09-30 15:26:00,4.23413,4.23413,4.23167,4.23167,7130000.0
2009-09-30 15:27:00,4.22845,4.23321,4.22116,4.22685,4880000.0
2009-09-30 15:28:00,4.23402,4.2344,4.22044,4.2298,6010000.0
2009-09-30 15:29:00,4.23029,4.23762,4.22513,4.23494,10140000.0
2009-09-30 15:30:00,4.23381,4.23385,4.22234,4.22791,7520000.0
2009-09-30 15:31:00,4.23227,4.23567,4.22633,4.22633,7880000.0
2009-09-30 15:32:00,4.23467,4.23554,4.22497,4.231,9380000.0
2009-09-30 15:33:00,4.23258,4.23376,4.22663,4.22918,6010000.0
2009-09-30 15:34:00,4.22825,4.23224,4.22599,4.23023,6000000.0
2009-09-30 15:35:00,4.2279,4.23314,4.2279,4.23141,5250000.0
2009-09-30 15:36:00,4.23165,4.23389,4.2222,4.22714,6380000.0
2009-09-30 15:37:00,4.22855,4.23411,4.22774,4.2337,6380000.0
2009-09-30 15:38:00,4.23226,4.23263,4.2274,4.2274,5250000.0
2009-09-30 15:39:00,4.2319,4.23204,4.22543,4.23043,12390000.0
2009-09-30 15:40:00,4.23108,4.23205,4.21941,4.22929,6770000.0
2009-09-30 15:41:00,4.2291,4.23121,4.22044,4.22496,9750000.0
2009-09-30 15:42:00,4.22585,4.23023,4.22239,4.22431,6750000.0
2009-09-30 15:43:00,4.22906,4.23125,4.22252,4.22638,7130000.0
2009-09-30 15:44:00,4.23103,4.23354,4.22384,4.22546,16530000.0
2009-09-30 15:45:00,4.22955,4.23488,4.22097,4.23061,15770000.0
2009-09-30 15:46:00,4.23392,4.23536,4.22412,4.23233,7880000.0
2009-09-30 15:47:00,4.23201,4.23575,4.22778,4.22778,8260000.0
2009-09-30 15:48:00,4.2347,4.23546,4.22827,4.23315,6390000.0
2009-09-30 15:49:00,4.23514,4.23576,4.22884,4.23576,6380000.0
2009-09-30 15:50:00,4.23022,4.2366,4.23022,4.23317,7510000.0
2009-09-30 15:51:00,4.23198,4.23558,4.22665,4.23455,5250000.0
2009-09-30 15:52:00,4.23482,4.23719,4.23108,4.235,6760000.0
2009-09-30 15:53:00,4.23623,4.23691,4.22921,4.23519,11260000.0
2009-09-30 15:54:00,4.23195,4.23668,4.22636,4.23484,5270000.0
2009-09-30 15:55:00,4.23426,4.23524,4.22661,4.23393,5640000.0
2009-09-30 15:56:00,4.2354,4.2354,4.22389,4.22694,8250000.0
2009-09-30 15:57:00,4.23519,4.23628,4.22543,4.23537,15770000.0
2009-09-30 15:58:00,4.23746,4.23823,4.22764,4.23646,9380000.0
2009-09-30 15:59:00,4.23334,4.24096,4.23209,4.23571,9010000.0
2009-09-30 16:00:00,4.23705,4.23802,4.23233,4.23358,5260000.0
2009-09-30 16:01:00,4.23645,4.238,4.23402,4.23786,5630000.0
2009-09-30 16:02:00,4.23685,4.2371,4.23194,4.23535,4880000.0
2009-09-30 16:03:00,4.23605,4.23856,4.23294,4.2362,9390000.0
2009-09-30 16:04:00,4.2366,4.23718,4.23109,4.23573,5630000.0
2009-09-30 16:05:00,4.23484,4.2404,4.23295,4.23935,4880000.0
2009-09-30 16:06:00,4.23208,4.23643,4.22869,4.23643,5640000.0
2009-09-30 16:07:00,4.23526,4.23553,4.23131,4.23553,4890000.0
2009-09-30 16:08:00,4.23667,4.23894,4.23162,4.23726,7520000.0
2009-09-30 16:09:00,4.2383,4.23957,4.2346,4.23935,6000000.0
2009-09-30 16:10:00,4.22895,4.23993,4.22845,4.23869,5640000.0
2009-09-30 16:11:00,4.24036,4.24128,4.23151,4.23151,6750000.0
2009-09-30 16:12:00,4.23699,4.23931,4.22776,4.23858,5250000.0
2009-09-30 16:13:00,4.24021,4.24338,4.23025,4.23105,7880000.0
2009-09-30 16:14:00,4.22675,4.23679,4.22617,4.23106,6750000.0
2009-09-30 16:15:00,4.23931,4.23931,4.22658,4.23782,13890000.0
2009-09-30 16:16:00,4.23688,4.23899,4.22878,4.23767,11630000.0
2009-09-30 16:17:00,4.23709,4.23966,4.23174,4.23815,5250000.0
2009-09-30 16:18:00,4.23602,4.23672,4.22862,4.22862,5250000.0
2009-09-30 16:19:00,4.23563,4.23858,4.232,4.23858,8250000.0
2009-09-30 16:20:00,4.23567,4.23959,4.2298,4.2298,4880000.0
2009-09-30 16:21:00,4.23355,4.23976,4.23355,4.23784,7510000.0
2009-09-30 16:22:00,4.23413,4.23864,4.22902,4.23864,10510000.0
2009-09-30 16:23:00,4.23689,4.23845,4.2293,4.23673,12380000.0
2009-09-30 16:24:00,4.23655,4.23773,4.23305,4.23345,6380000.0
2009-09-30 16:25:00,4.23526,4.23805,4.22814,4.23805,4880000.0
2009-09-30 16:26:00,4.23068,4.23894,4.22531,4.22668,7890000.0
2009-09-30 16:27:00,4.23427,4.23732,4.23372,4.23732,6380000.0
2009-09-30 16:28:00,4.23514,4.23514,4.22532,4.23505,7130000.0
2009-09-30 16:29:00,4.23168,4.23732,4.22933,4.23442,10910000.0
2009-09-30 16:30:00,4.22791,4.23619,4.22791,4.23532,4880000.0
2009-09-30 16:31:00,4.23449,4.23463,4.22865,4.23463,6010000.0
2009-09-30 16:32:00,4.23433,4.23738,4.23237,4.2342,7880000.0
2009-09-30 16:33:00,4.2284,4.23489,4.22467,4.23318,7500000.0
2009-09-30 16:34:00,4.23418,4.23418,4.2216,4.23092,6010000.0
2009-09-30 16:35:00,4.22913,4.23381,4.22814,4.23368,4880000.0
2009-09-30 16:36:00,4.23274,4.23323,4.22886,4.22915,4510000.0
2009-09-30 16:37:00,4.23225,4.23294,4.22665,4.23233,9380000.0
2009-09-30 16:38:00,4.22404,4.23348,4.22404,4.22829,6760000.0
2009-09-30 16:39:00,4.22535,4.2315,4.22535,4.23046,7500000.0
2009-09-30 16:40:00,4.22776,4.23408,4.22135,4.22508,11260000.0
2009-09-30 16:41:00,4.22994,4.22998,4.2175,4.22536,6760000.0
2009-09-30 16:42:00,4.2309,4.23378,4.2262,4.23053,8260000.0
2009-09-30 16:43:00,4.22595,4.23168,4.22595,4.23168,5630000.0
2009-09-30 16:44:00,4.23132,4.23327,4.21942,4.23272,7500000.0
2009-09-30 16:45:00,4.22957,4.23073,4.21988,4.21988,7130000.0
2009-09-30 16:46:00,4.22886,4.23032,4.22199,4.22613,6000000.0
2009-09-30 16:47:00,4.23068,4.23068,4.22089,4.22689,7510000.0
2009-09-30 16:48:00,4.22988,4.23058,4.22132,4.2233,7500000.0
2009-09-30 16:49:00,4.23138,4.23288,4.22536,4.23284,11260000.0
2009-09-30 16:50:00,4.23022,4.23193,4.22519,4.23148,9770000.0
2009-09-30 16:51:00,4.228,4.23121,4.224,4.23121,6000000.0
2009-09-30 16:52:00,4.23221,4.23221,4.22221,4.23062,7130000.0
2009-09-30 16:53:00,4.22935,4.23205,4.22516,4.22752,6380000.0
2009-09-30 16:54:00,4.232,4.23319,4.22834,4.23319,7520000.0
2009-09-30 16:55:00,4.22829,4.23338,4.22829,4.23338,5250000.0
2009-09-30 16:56:00,4.23413,4.23598,4.22703,4.23598,5630000.0
2009-09-30 16:57:00,4.23246,4.2349,4.22932,4.22932,6770000.0
2009-09-30 16:58:00,4.23168,4.23356,4.22648,4.23306,5260000.0
2009-09-30 16:59:00,4.23311,4.23311,4.22253,4.23282,6000000.0
2009-09-30 17:00:00,4.23464,4.23777,4.22833,4.23739,13880000.0
2009-09-30 17:01:00,4.23749,4.23749,4.22966,4.23258,6380000.0
2009-09-30 17:02:00,4.2301,4.23406,4.22403,4.22758,4890000.0
2009-09-30 17:03:00,4.23223,4.23281,4.22683,4.23072,6380000.0
2009-09-30 17:04:00,4.22597,4.23037,4.21676,4.22368,12010000.0
2009-09-30 17:05:00,4.22676,4.22676,4.21543,4.22013,6750000.0
2009-09-30 17:06:00,4.22473,4.22686,4.22006,4.22563,4510000.0
2009-09-30 17:07:00,4.22605,4.22618,4.21728,4.22123,16890000.0
2009-09-30 17:08:00,4.21563,4.22196,4.21307,4.21768,6000000.0
2009-09-30 17:09:00,4.22148,4.22308,4.20939,4.22119,9010000.0
2009-09-30 17:10:00,4.22,4.22182,4.2095,4.21675,12760000.0
2009-09-30 17:11:00,4.21807,4.22252,4.21536,4.21884,17640000.0
2009-09-30 17:12:00,4.2204,4.22184,4.20903,4.22,12000000.0
2009-09-30 17:13:00,4.20795,4.2198,4.20795,4.2194,5640000.0
2009-09-30 17:14:00,4.21387,4.22123,4.21387,4.21543,6390000.0
2009-09-30 17:15:00,4.21575,4.22451,4.21076,4.21076,11630000.0
2009-09-30 17:16:00,4.21304,4.21761,4.20747,4.20853,7130000.0
2009-09-30 17:17:00,4.20702,4.21555,4.20702,4.21485,9000000.0
2009-09-30 17:18:00,4.21261,4.21434,4.20374,4.21422,7130000.0
2009-09-30 17:19:00,4.21242,4.21266,4.20344,4.20411,7130000.0
2009-09-30 17:20:00,4.1997,4.20933,4.1997,4.20527,6750000.0
2009-09-30 17:21:00,4.20166,4.21363,4.20069,4.20069,5640000.0
2009-09-30 17:22:00,4.20775,4.2126,4.2017,4.21066,13890000.0
2009-09-30 17:23:00,4.21252,4.21252,4.20556,4.21041,7510000.0
2009-09-30 17:24:00,4.20657,4.2129,4.20587,4.2102,5630000.0
2009-09-30 17:25:00,4.20998,4.2114,4.2009,4.21094,4520000.0
2009-09-30 17:26:00,4.20803,4.21503,4.20679,4.21211,10890000.0
2009-09-30 17:27:00,4.21207,4.21362,4.20338,4.20892,13500000.0
2009-09-30 17:28:00,4.1989,4.21172,4.1989,4.20819,7500000.0
2009-09-30 17:29:00,4.20064,4.20874,4.19708,4.20633,6000000.0
2009-09-30 17:30:00,4.2099,4.21138,4.2004,4.20797,11260000.0
2009-09-30 17:31:00,4.20568,4.21116,4.20528,4.20933,12030000.0
2009-09-30 17:32:00,4.20955,4.21162,4.20491,4.20701,5250000.0
2009-09-30 17:33:00,4.20505,4.21004,4.19921,4.20843,13130000.0
2009-09-30 17:34:00,4.2061,4.21037,4.19982,4.20207,17630000.0
2009-09-30 17:35:00,4.2061,4.20902,4.20274,4.20557,7510000.0
2009-09-30 17:36:00,4.20574,4.20721,4.19921,4.19921,7880000.0
2009-09-30 17:37:00,4.20619,4.20619,4.20341,4.20394,4890000.0
2009-09-30 17:38:00,4.20026,4.20671,4.19756,4.2055,4510000.0
2009-09-30 17:39:00,4.20008,4.2045,4.20008,4.20061,7510000.0
2009-09-30 17:40:00,4.20046,4.2072,4.19907,4.20646,5650000.0
2009-09-30 17:41:00,4.20594,4.20701,4.20099,4.20351,5260000.0
2009-09-30 17:42:00,4.19837,4.2083,4.19837,4.20699,7130000.0
2009-09-30 17:43:00,4.20696,4.20696,4.19639,4.19639,6010000.0
2009-09-30 17:44:00,4.20375,4.21035,4.20278,4.21035,7880000.0
2009-09-30 17:45:00,4.20988,4.20988,4.20077,4.20901,9390000.0
2009-09-30 17:46:00,4.2021,4.21017,4.20016,4.20776,7160000.0
2009-09-30 17:47:00,4.20885,4.2098,4.20305,4.2059,7880000.0
2009-09-30 17:48:00,4.21075,4.21075,4.20313,4.20776,6760000.0
2009-09-30 17:49:00,4.20807,4.20985,4.19593,4.19593,6770000.0
2009-09-30 17:50:00,4.20492,4.20858,4.1977,4.2079,6380000.0
2009-09-30 17:51:00,4.20584,4.2103,4.19809,4.19809,10510000.0
2009-09-30 17:52:00,4.21037,4.21131,4.20015,4.20672,5630000.0
2009-09-30 17:53:00,4.20708,4.20784,4.2006,4.20781,9380000.0
2009-09-30 17:54:00,4.2016,4.20782,4.2016,4.20234,6010000.0
2009-09-30 17:55:00,4.20811,4.20811,4.20034,4.20699,12380000.0
2009-09-30 17:56:00,4.20656,4.20829,4.20271,4.207,5260000.0
2009-09-30 17:57:00,4.20763,4.20797,4.20176,4.20657,7130000.0
2009-09-30 17:58:00,4.20353,4.20684,4.19858,4.20684,9000000.0
2009-09-30 17:59:00,4.20547,4.21323,4.20036,4.20437,11250000.0
2009-09-30 18:00:00,4.19875,4.20501,4.19576,4.20501,7880000.0
2009-09-30 18:01:00,4.20445,4.20521,4.1993,4.20093,7880000.0
2009-09-30 18:02:00,4.20347,4.20643,4.20028,4.20028,6770000.0
2009-09-30 18:03:00,4.20448,4.20684,4.19713,4.20653,4880000.0
2009-09-30 18:04:00,4.20638,4.20643,4.20343,4.20354,5260000.0
2009-09-30 18:05:00,4.20286,4.20375,4.1966,4.20327,7520000.0
2009-09-30 18:06:00,4.1983,4.20185,4.19443,4.20014,7880000.0
2009-09-30 18:07:00,4.19468,4.201,4.19468,4.20078,4880000.0
2009-09-30 18:08:00,4.20245,4.20358,4.19811,4.20009,8260000.0
2009-09-30 18:09:00,4.20201,4.20326,4.19141,4.19872,6000000.0
2009-09-30 18:10:00,4.19797,4.20294,4.1972,4.20142,10520000.0
2009-09-30 18:11:00,4.20303,4.20479,4.19512,4.20007,5250000.0
2009-09-30 18:12:00,4.19903,4.20342,4.19387,4.19851,4880000.0
2009-09-30 18:13:00,4.19895,4.20314,4.19244,4.19244,6000000.0
2009-09-30 18:14:00,4.19642,4.2029,4.19642,4.19997,7130000.0
2009-09-30 18:15:00,4.20385,4.20525,4.19448,4.19824,9380000.0
2009-09-30 18:16:00,4.20406,4.2048,4.19184,4.19555,7880000.0
2009-09-30 18:17:00,4.20591,4.20645,4.19871,4.20459,6380000.0
2009-09-30 18:18:00,4.20226,4.20293,4.18872,4.19883,6020000.0
2009-09-30 18:19:00,4.19963,4.20439,4.19811,4.20439,4880000.0
2009-09-30 18:20:00,4.19866,4.20421,4.19866,4.20124,6000000.0
2009-09-30 18:21:00,4.19161,4.20251,4.19161,4.20251,6760000.0
2009-09-30 18:22:00,4.19898,4.20122,4.19322,4.20122,5640000.0
2009-09-30 18:23:00,4.19235,4.20297,4.19235,4.19941,9380000.0
2009-09-30 18:24:00,4.20011,4.20011,4.18924,4.1979,9380000.0
2009-09-30 18:25:00,4.19655,4.20026,4.19365,4.19803,6750000.0
2009-09-30 18:26:00,4.20012,4.20093,4.18988,4.19758,5630000.0
2009-09-30 18:27:00,4.19922,4.20105,4.18962,4.19484,8630000.0
2009-09-30 18:28:00,4.20029,4.20104,4.19609,4.19847,7500000.0
2009-09-30 18:29:00,4.19776,4.2003,4.19167,4.19772,4510000.0
2009-09-30 18:30:00,4.19686,4.20244,4.18947,4.18947,9000000.0
2009-09-30 18:31:00,4.19631,4.20258,4.19231,4.20037,7880000.0
2009-09-30 18:32:00,4.19914,4.20416,4.19372,4.2026,10500000.0
2009-09-30 18:33:00,4.19473,4.20162,4.1895,4.20105,9390000.0
2009-09-30 18:34:00,4.20197,4.20197,4.19562,4.20108,7130000.0
2009-09-30 18:35:00,4.19609,4.20321,4.19543,4.19877,12390000.0
2009-09-30 18:36:00,4.20139,4.20139,4.1961,4.19827,7150000.0
2009-09-30 18:37:00,4.20139,4.20245,4.19495,4.20035,4880000.0
2009-09-30 18:38:00,4.20113,4.20113,4.19392,4.19392,8630000.0
2009-09-30 18:39:00,4.19751,4.19782,4.1865,4.19753,7510000.0
2009-09-30 18:40:00,4.19022,4.201,4.19022,4.19898,7130000.0
2009-09-30 18:41:00,4.19461,4.19943,4.19276,4.19455,6750000.0
2009-09-30 18:42:00,4.19576,4.20041,4.19454,4.20033,8260000.0
2009-09-30 18:43:00,4.1987,4.20045,4.19334,4.19672,7510000.0
2009-09-30 18:44:00,4.19945,4.19965,4.19368,4.19833,6380000.0
2009-09-30 18:45:00,4.19599,4.20037,4.19351,4.19833,6380000.0
2009-09-30 18:46:00,4.19382,4.19791,4.18644,4.19791,6750000.0
2009-09-30 18:47:00,4.19973,4.19992,4.19343,4.19836,7880000.0
2009-09-30 18:48:00,4.19825,4.20023,4.19471,4.20023,4510000.0
2009-09-30 18:49:00,4.19799,4.19908,4.19273,4.1987,7130000.0
2009-09-30 18:50:00,4.19429,4.19963,4.19429,4.19916,6000000.0
2009-09-30 18:51:00,4.20017,4.20191,4.19535,4.19628,6010000.0
2009-09-30 18:52:00,4.19716,4.20025,4.19536,4.19536,7130000.0
2009-09-30 18:53:00,4.19857,4.20119,4.18988,4.20059,7510000.0
2009-09-30 18:54:00,4.19901,4.20089,4.19056,4.20064,8250000.0
2009-09-30 18:55:00,4.19916,4.20033,4.19048,4.19913,10130000.0
2009-09-30 18:56:00,4.20077,4.20077,4.19363,4.19901,8250000.0
2009-09-30 18:57:00,4.2003,4.20068,4.1898,4.19893,7140000.0
2009-09-30 18:58:00,4.19367,4.1992,4.18727,4.19651,7510000.0
2009-09-30 18:59:00,4.19604,4.20052,4.18878,4.19574,6760000.0
2009-09-30 19:00:00,4.2002,4.2002,4.19005,4.19721,5630000.0
2009-09-30 19:01:00,4.19947,4.19978,4.19486,4.19836,5250000.0
2009-09-30 19:02:00,4.19801,4.19893,4.18466,4.19893,11270000.0
2009-09-30 19:03:00,4.19856,4.19974,4.1882,4.1882,7130000.0
2009-09-30 19:04:00,4.19788,4.19918,4.18985,4.19227,6380000.0
2009-09-30 19:05:00,4.19919,4.19919,4.18937,4.19806,9000000.0
2009-09-30 19:06:00,4.19929,4.19929,4.19324,4.19866,7510000.0
2009-09-30 19:07:00,4.1968,4.19941,4.18682,4.19673,6750000.0
2009-09-30 19:08:00,4.19732,4.1983,4.18733,4.18733,5250000.0
2009-09-30 19:09:00,4.19754,4.19945,4.19729,4.19795,4880000.0
2009-09-30 19:10:00,4.19925,4.19925,4.19236,4.19845,6760000.0
2009-09-30 19:11:00,4.19357,4.19867,4.19357,4.19755,5250000.0
2009-09-30 19:12:00,4.19919,4.19919,4.18846,4.19878,7500000.0
2009-09-30 19:13:00,4.1933,4.19948,4.19285,4.19744,4510000.0
2009-09-30 19:14:00,4.19023,4.20014,4.19023,4.19754,7500000.0
2009-09-30 19:15:00,4.20195,4.20195,4.19493,4.19942,6010000.0
2009-09-30 19:16:00,4.19805,4.20138,4.19055,4.20071,9760000.0
2009-09-30 19:17:00,4.19725,4.20088,4.19023,4.20052,8250000.0
2009-09-30 19:18:00,4.19924,4.20003,4.18816,4.19832,5260000.0
2009-09-30 19:19:00,4.19823,4.20024,4.19546,4.19599,5250000.0
2009-09-30 19:20:00,4.19917,4.20034,4.19666,4.20034,4880000.0
2009-09-30 19:21:00,4.19618,4.20678,4.19049,4.20209,9010000.0
2009-09-30 19:22:00,4.20276,4.20852,4.19753,4.20852,4880000.0
2009-09-30 19:23:00,4.19886,4.20486,4.19886,4.20329,6000000.0
2009-09-30 19:24:00,4.19239,4.20235,4.19239,4.19896,12380000.0
2009-09-30 19:25:00,4.19545,4.19861,4.1855,4.1855,9010000.0
2009-09-30 19:26:00,4.19902,4.19971,4.19058,4.1991,4880000.0
2009-09-30 19:27:00,4.19706,4.1986,4.18702,4.18977,4880000.0
2009-09-30 19:28:00,4.19615,4.19896,4.19307,4.19582,4880000.0
2009-09-30 19:29:00,4.19902,4.19947,4.18993,4.19806,7880000.0
2009-09-30 19:30:00,4.18785,4.19771,4.18765,4.19073,9000000.0
2009-09-30 19:31:00,4.1958,4.19681,4.1839,4.18935,7130000.0
2009-09-30 19:32:00,4.19858,4.19894,4.19107,4.19107,5250000.0
2009-09-30 19:33:00,4.19671,4.19821,4.1932,4.19821,6750000.0
2009-09-30 19:34:00,4.19336,4.19803,4.19272,4.19723,5250000.0
2009-09-30 19:35:00,4.19173,4.19796,4.19131,4.19537,4880000.0
2009-09-30 19:36:00,4.19724,4.1986,4.18943,4.18943,7880000.0
2009-09-30 19:37:00,4.19278,4.19762,4.19278,4.19679,4880000.0
2009-09-30 19:38:00,4.1894,4.19833,4.1894,4.19833,4140000.0
2009-09-30 19:39:00,4.19441,4.19951,4.19006,4.19086,9000000.0
2009-09-30 19:40:00,4.19606,4.19749,4.18746,4.19749,7510000.0
2009-09-30 19:41:00,4.19352,4.19674,4.19133,4.19528,5260000.0
2009-09-30 19:42:00,4.19026,4.19601,4.1875,4.19455,5640000.0
2009-09-30 19:43:00,4.19129,4.1979,4.18915,4.1979,12000000.0
2009-09-30 19:44:00,4.19156,4.19749,4.19156,4.19641,5630000.0
2009-09-30 19:45:00,4.19311,4.19866,4.18643,4.18643,6390000.0
2009-09-30 19:46:00,4.19528,4.20116,4.18646,4.18858,5260000.0
2009-09-30 19:47:00,4.19877,4.19938,4.18969,4.198,6750000.0
2009-09-30 19:48:00,4.19723,4.19841,4.18782,4.19266,6000000.0
2009-09-30 19:49:00,4.19598,4.19859,4.19226,4.19226,4130000.0
2009-09-30 19:50:00,4.18564,4.20195,4.18564,4.20195,3000000.0
2009-09-30 19:51:00,4.20364,4.20364,4.19707,4.19791,5250000.0
2009-09-30 19:52:00,4.19363,4.20369,4.19363,4.20369,4510000.0
2009-09-30 19:53:00,4.19486,4.20466,4.19486,4.20466,5250000.0
2009-09-30 19:54:00,4.20412,4.20473,4.19453,4.20424,5260000.0
2009-09-30 19:55:00,4.20401,4.20458,4.19922,4.20277,5250000.0
2009-09-30 19:56:00,4.20405,4.20452,4.1981,4.20013,8630000.0
2009-09-30 19:57:00,4.20554,4.20561,4.20012,4.20287,5260000.0
2009-09-30 19:58:00,4.20307,4.20324,4.19165,4.20324,6010000.0
2009-09-30 19:59:00,4.19904,4.20314,4.1921,4.20314,5270000.0
2009-09-30 20:00:00,4.20101,4.20458,4.19405,4.19492,8250000.0
2009-09-30 20:01:00,4.1952,4.20386,4.1952,4.20286,5260000.0
2009-09-30 20:02:00,4.20094,4.20269,4.19255,4.19255,4890000.0
2009-09-30 20:03:00,4.20147,4.20147,4.19613,4.19726,3750000.0
2009-09-30 20:04:00,4.19616,4.19932,4.195,4.195,5630000.0
2009-09-30 20:05:00,4.20136,4.20136,4.19189,4.20004,6000000.0
2009-09-30 20:06:00,4.20057,4.20146,4.19143,4.19876,8250000.0
2009-09-30 20:07:00,4.19244,4.19895,4.19244,4.19895,1500000.0
2009-09-30 20:08:00,4.2005,4.20075,4.19153,4.19603,6380000.0
2009-09-30 20:09:00,4.20068,4.20068,4.19134,4.19134,5250000.0
2009-09-30 20:10:00,4.19096,4.19844,4.19096,4.19844,6020000.0
2009-09-30 20:11:00,4.19711,4.19802,4.1923,4.19391,5630000.0
2009-09-30 20:12:00,4.18637,4.19792,4.18637,4.19298,4880000.0
2009-09-30 20:13:00,4.19507,4.19602,4.19063,4.19063,4880000.0
2009-09-30 20:14:00,4.19524,4.19624,4.19199,4.19307,4510000.0
2009-09-30 20:15:00,4.19826,4.19826,4.19327,4.19327,4130000.0
2009-09-30 20:16:00,4.19424,4.19726,4.19131,4.19624,5260000.0
2009-09-30 20:17:00,4.1947,4.20103,4.189,4.19107,8250000.0
2009-09-30 20:18:00,4.19575,4.19673,4.19048,4.19283,6380000.0
2009-09-30 20:19:00,4.19454,4.19759,4.1892,4.19759,8250000.0
2009-09-30 20:20:00,4.19638,4.20041,4.19198,4.19618,7880000.0
2009-09-30 20:21:00,4.19827,4.19827,4.19306,4.19383,6000000.0
2009-09-30 20:22:00,4.18733,4.19686,4.18486,4.19686,6380000.0
2009-09-30 20:23:00,4.1917,4.19384,4.18322,4.19384,5630000.0
2009-09-30 20:24:00,4.19647,4.19647,4.19017,4.19237,4510000.0
2009-09-30 20:25:00,4.19601,4.1966,4.1905,4.19516,8250000.0
2009-09-30 20:26:00,4.19209,4.19572,4.19162,4.19552,7130000.0
2009-09-30 20:27:00,4.19539,4.19573,4.19098,4.19573,5250000.0
2009-09-30 20:28:00,4.19459,4.19739,4.18645,4.18851,7140000.0
2009-09-30 20:29:00,4.19311,4.19661,4.18574,4.18574,4510000.0
2009-09-30 20:30:00,4.19796,4.19796,4.18929,4.19351,6380000.0
2009-09-30 20:31:00,4.19476,4.19727,4.19115,4.19678,4880000.0
2009-09-30 20:32:00,4.19572,4.20088,4.19309,4.20088,4880000.0
2009-09-30 20:33:00,4.20062,4.20209,4.19524,4.20119,7880000.0
2009-09-30 20:34:00,4.20071,4.20232,4.18841,4.20026,5260000.0
2009-09-30 20:35:00,4.20316,4.20316,4.19633,4.19633,4880000.0
2009-09-30 20:36:00,4.19871,4.19871,4.19668,4.19733,1880000.0
2009-09-30 20:37:00,4.1928,4.19825,4.19141,4.1968,6380000.0
2009-09-30 20:38:00,4.19121,4.19935,4.19121,4.19905,7510000.0
2009-09-30 20:39:00,4.19765,4.19916,4.19271,4.19916,4510000.0
2009-09-30 20:40:00,4.19718,4.19789,4.19455,4.19517,5270000.0
2009-09-30 20:41:00,4.19639,4.19886,4.19266,4.19886,5250000.0
2009-09-30 20:42:00,4.20026,4.20026,4.19468,4.19985,6380000.0
2009-09-30 20:43:00,4.19792,4.19792,4.18657,4.1979,6760000.0
2009-09-30 20:44:00,4.19064,4.19996,4.19047,4.19567,5250000.0
2009-09-30 20:45:00,4.19902,4.19902,4.18561,4.19787,5630000.0
2009-09-30 20:46:00,4.19288,4.19897,4.19101,4.19818,6380000.0
2009-09-30 20:47:00,4.19756,4.19836,4.19045,4.19751,5250000.0
2009-09-30 20:48:00,4.20057,4.20239,4.19068,4.20143,7130000.0
2009-09-30 20:49:00,4.18976,4.19894,4.18625,4.1989,5250000.0
2009-09-30 20:50:00,4.20014,4.20048,4.19466,4.19523,5250000.0
2009-09-30 20:51:00,4.19971,4.19971,4.19529,4.19814,5250000.0
2009-09-30 20:52:00,4.20078,4.201,4.19453,4.201,5250000.0
2009-09-30 20:53:00,4.20149,4.2041,4.19314,4.19921,4890000.0
2009-09-30 20:54:00,4.1956,4.19819,4.19341,4.19474,5270000.0
2009-09-30 20:55:00,4.19371,4.20334,4.19371,4.20293,7880000.0
2009-09-30 20:56:00,4.20176,4.20306,4.19416,4.19767,7500000.0
2009-09-30 20:57:00,4.20004,4.20124,4.19367,4.19476,7880000.0
2009-09-30 20:58:00,4.20094,4.20198,4.1964,4.20062,5250000.0
2009-09-30 20:59:00,4.19734,4.20096,4.19253,4.19253,4880000.0
2009-09-30 21:00:00,4.19961,4.20023,4.18912,4.20023,3750000.0
2009-09-30 21:01:00,4.19662,4.20161,4.19233,4.19827,3760000.0
2009-09-30 21:02:00,4.19957,4.20029,4.19726,4.19891,7500000.0
2009-09-30 21:03:00,4.19841,4.20097,4.19731,4.19986,5630000.0
2009-09-30 21:04:00,4.20233,4.20369,4.19637,4.20262,7130000.0
2009-09-30 21:05:00,4.19654,4.20605,4.19654,4.20501,5630000.0
2009-09-30 21:06:00,4.20146,4.20372,4.19792,4.19896,4140000.0
2009-09-30 21:07:00,4.20387,4.20387,4.19391,4.20077,5250000.0
2009-09-30 21:08:00,4.20269,4.2034,4.19822,4.19994,7890000.0
2009-09-30 21:09:00,4.20333,4.20333,4.19067,4.19706,6750000.0
2009-09-30 21:10:00,4.20261,4.20357,4.20139,4.20205,6380000.0
2009-09-30 21:11:00,4.20204,4.20308,4.19772,4.20285,7140000.0
2009-09-30 21:12:00,4.20257,4.20359,4.19598,4.20359,4880000.0
2009-09-30 21:13:00,4.19333,4.20373,4.19333,4.2015,6380000.0
2009-09-30 21:14:00,4.19999,4.20259,4.19419,4.19419,4140000.0
2009-09-30 21:15:00,4.20042,4.20195,4.1962,4.20195,4880000.0
2009-09-30 21:16:00,4.1975,4.20179,4.19139,4.19139,7130000.0
2009-09-30 21:17:00,4.20332,4.20332,4.19117,4.19848,5640000.0
2009-09-30 21:18:00,4.19902,4.20173,4.19509,4.19848,4510000.0
2009-09-30 21:19:00,4.20031,4.20311,4.19842,4.20311,5250000.0
2009-09-30 21:20:00,4.19841,4.20227,4.19841,4.2008,6010000.0
2009-09-30 21:21:00,4.2026,4.2026,4.19154,4.20128,6750000.0
2009-09-30 21:22:00,4.19616,4.2025,4.19233,4.19854,5250000.0
2009-09-30 21:23:00,4.20285,4.20285,4.19543,4.20074,4890000.0
2009-09-30 21:24:00,4.20327,4.20327,4.19671,4.20264,6010000.0
2009-09-30 21:25:00,4.20147,4.20315,4.19344,4.20315,4510000.0
2009-09-30 21:26:00,4.20018,4.20207,4.19271,4.20123,5630000.0
2009-09-30 21:27:00,4.20238,4.20371,4.20016,4.20371,5250000.0
2009-09-30 21:28:00,4.19642,4.20233,4.189,4.19766,6380000.0
2009-09-30 21:29:00,4.19597,4.19999,4.18871,4.19435,7890000.0
2009-09-30 21:30:00,4.20016,4.20016,4.18993,4.18993,5250000.0
2009-09-30 21:31:00,4.20037,4.20201,4.19436,4.20155,7500000.0
2009-09-30 21:32:00,4.19913,4.2009,4.19542,4.2009,7140000.0
2009-09-30 21:33:00,4.19784,4.19922,4.18913,4.19466,6380000.0
2009-09-30 21:34:00,4.19937,4.2034,4.19351,4.20069,7140000.0
2009-09-30 21:35:00,4.19753,4.19987,4.19199,4.19804,8250000.0
2009-09-30 21:36:00,4.19692,4.19979,4.19478,4.19791,6380000.0
2009-09-30 21:37:00,4.19661,4.19824,4.19369,4.19369,4130000.0
2009-09-30 21:38:00,4.19719,4.20031,4.19429,4.19519,5250000.0
2009-09-30 21:39:00,4.19858,4.19858,4.19448,4.19728,4500000.0
2009-09-30 21:40:00,4.19648,4.19882,4.18957,4.19882,5260000.0
2009-09-30 21:41:00,4.19728,4.19838,4.19487,4.19668,4880000.0
2009-09-30 21:42:00,4.19447,4.19862,4.19153,4.19839,7890000.0
2009-09-30 21:43:00,4.19781,4.19841,4.19097,4.19635,5250000.0
2009-09-30 21:44:00,4.19467,4.19863,4.18897,4.18897,6000000.0
2009-09-30 21:45:00,4.19212,4.19794,4.18956,4.19598,7510000.0
2009-09-30 21:46:00,4.19415,4.19759,4.19268,4.19613,7880000.0
2009-09-30 21:47:00,4.19637,4.19729,4.19051,4.19079,5260000.0
2009-09-30 21:48:00,4.18679,4.19603,4.18679,4.19445,7880000.0
2009-09-30 21:49:00,4.19338,4.19561,4.1869,4.19343,6380000.0
2009-09-30 21:50:00,4.19282,4.19547,4.18459,4.19353,5630000.0
2009-09-30 21:51:00,4.19457,4.19833,4.18777,4.19833,3750000.0
2009-09-30 21:52:00,4.19967,4.20031,4.19501,4.19924,7500000.0
2009-09-30 21:53:00,4.19901,4.19901,4.1883,4.19226,5260000.0
2009-09-30 21:54:00,4.19708,4.19794,4.18656,4.19404,8250000.0
2009-09-30 21:55:00,4.19679,4.19679,4.18602,4.1961,4890000.0
2009-09-30 21:56:00,4.19434,4.19648,4.18794,4.19607,7130000.0
2009-09-30 21:57:00,4.18964,4.19662,4.18964,4.19042,4880000.0
2009-09-30 21:58:00,4.19646,4.19646,4.18735,4.19355,4880000.0
2009-09-30 21:59:00,4.19134,4.19628,4.18449,4.1921,5260000.0
2009-09-30 22:00:00,4.19244,4.19662,4.18956,4.19354,7880000.0
2009-09-30 22:01:00,4.19332,4.20194,4.18798,4.19659,7510000.0
2009-09-30 22:02:00,4.19419,4.19946,4.18899,4.19946,4510000.0
2009-09-30 22:03:00,4.19219,4.1987,4.19219,4.1987,7140000.0
2009-09-30 22:04:00,4.19728,4.19847,4.19728,4.19847,1500000.0
2009-09-30 22:05:00,4.19734,4.20066,4.18828,4.20005,6380000.0
2009-09-30 22:06:00,4.19766,4.20167,4.19148,4.19635,6390000.0
2009-09-30 22:07:00,4.19495,4.20155,4.19363,4.19629,6760000.0
2009-09-30 22:08:00,4.19136,4.19992,4.18856,4.1949,8250000.0
2009-09-30 22:09:00,4.18986,4.19929,4.18986,4.19908,6010000.0
2009-09-30 22:10:00,4.198,4.19843,4.18968,4.19843,6000000.0
2009-09-30 22:11:00,4.19646,4.19765,4.19169,4.1952,5250000.0
2009-09-30 22:12:00,4.1944,4.20066,4.19386,4.19789,8250000.0
2009-09-30 22:13:00,4.19926,4.20076,4.19447,4.19447,5250000.0
2009-09-30 22:14:00,4.19603,4.20092,4.19034,4.19635,4880000.0
2009-09-30 22:15:00,4.19979,4.19979,4.19713,4.19713,3000000.0
2009-09-30 22:16:00,4.19083,4.19987,4.19083,4.19987,4890000.0
2009-09-30 22:17:00,4.19991,4.19991,4.19577,4.19577,3380000.0
2009-09-30 22:18:00,4.20035,4.20208,4.18925,4.20154,7880000.0
2009-09-30 22:19:00,4.19793,4.20007,4.19759,4.20007,3000000.0
2009-09-30 22:20:00,4.19652,4.20249,4.19651,4.1995,5250000.0
2009-09-30 22:21:00,4.19949,4.20105,4.19018,4.19018,5630000.0
2009-09-30 22:22:00,4.19796,4.2011,4.19188,4.2011,4890000.0
2009-09-30 22:23:00,4.19526,4.201,4.19526,4.19539,4130000.0
2009-09-30 22:24:00,4.20047,4.20109,4.19609,4.19853,4510000.0
2009-09-30 22:25:00,4.20153,4.20223,4.19654,4.20048,3010000.0
2009-09-30 22:26:00,4.19722,4.19884,4.19722,4.19884,1500000.0
2009-09-30 22:27:00,4.20079,4.20086,4.19643,4.20025,3750000.0
2009-09-30 22:28:00,4.19772,4.20148,4.19761,4.20057,5630000.0
2009-09-30 22:29:00,4.19666,4.20083,4.18981,4.18981,6000000.0
2009-09-30 22:30:00,4.2008,4.20166,4.196,4.20111,4880000.0
2009-09-30 22:31:00,4.19848,4.19887,4.18737,4.19814,7130000.0
2009-09-30 22:32:00,4.19582,4.20289,4.19231,4.20052,6380000.0
2009-09-30 22:33:00,4.20016,4.20217,4.19574,4.19795,6760000.0
2009-09-30 22:34:00,4.20103,4.20169,4.1988,4.1988,5250000.0
2009-09-30 22:35:00,4.20069,4.20201,4.19565,4.20201,7510000.0
2009-09-30 22:36:00,4.19619,4.20097,4.19217,4.19217,5250000.0
2009-09-30 22:37:00,4.19716,4.2029,4.19212,4.20235,5250000.0
2009-09-30 22:38:00,4.19969,4.1999,4.19552,4.1999,3380000.0
2009-09-30 22:39:00,4.19936,4.20152,4.19496,4.19963,3010000.0
2009-09-30 22:40:00,4.19966,4.20109,4.19641,4.20042,5250000.0
2009-09-30 22:41:00,4.19824,4.20205,4.19409,4.19409,7520000.0
2009-09-30 22:42:00,4.20041,4.20041,4.1903,4.19998,4130000.0
2009-09-30 22:43:00,4.19945,4.20159,4.19628,4.19628,7500000.0
2009-09-30 22:44:00,4.19786,4.20161,4.19196,4.19196,6750000.0
2009-09-30 22:45:00,4.20254,4.2034,4.19177,4.19733,6770000.0
2009-09-30 22:46:00,4.19691,4.20204,4.19691,4.19692,6380000.0
2009-09-30 22:47:00,4.19736,4.20279,4.19736,4.20279,3760000.0
2009-09-30 22:48:00,4.19815,4.20389,4.19788,4.20389,4500000.0
2009-09-30 22:49:00,4.1916,4.20098,4.19087,4.20098,3000000.0
2009-09-30 22:50:00,4.19932,4.20242,4.19932,4.20231,5250000.0
2009-09-30 22:51:00,4.20339,4.20358,4.19238,4.19238,6000000.0
2009-09-30 22:52:00,4.20237,4.20246,4.19886,4.20069,4500000.0
2009-09-30 22:53:00,4.2008,4.2014,4.19721,4.20105,3750000.0
2009-09-30 22:54:00,4.20278,4.20278,4.19493,4.20222,5270000.0
2009-09-30 22:55:00,4.19737,4.20238,4.19536,4.20238,5630000.0
2009-09-30 22:56:00,4.19698,4.19698,4.19625,4.19625,1500000.0
2009-09-30 22:57:00,4.19729,4.20181,4.19159,4.20181,4880000.0
2009-09-30 22:58:00,4.20338,4.20338,4.19981,4.20263,4500000.0
2009-09-30 22:59:00,4.19844,4.20192,4.19278,4.19745,5260000.0
2009-09-30 23:00:00,4.20159,4.20297,4.19483,4.19992,5250000.0
2009-09-30 23:01:00,4.19989,4.20062,4.19178,4.19976,6000000.0
2009-09-30 23:02:00,4.19785,4.19921,4.19064,4.19064,4880000.0
2009-09-30 23:03:00,4.1996,4.20114,4.19594,4.19984,5260000.0
2009-09-30 23:04:00,4.1985,4.20013,4.19496,4.20013,4510000.0
2009-09-30 23:05:00,4.20046,4.20203,4.19618,4.2,6000000.0
2009-09-30 23:06:00,4.19941,4.20465,4.19447,4.19804,6000000.0
2009-09-30 23:07:00,4.20198,4.20309,4.19586,4.20047,4510000.0
2009-09-30 23:08:00,4.20125,4.20125,4.19506,4.19818,6010000.0
2009-09-30 23:09:00,4.19982,4.20144,4.19196,4.20117,6000000.0
2009-09-30 23:10:00,4.20096,4.20123,4.19547,4.20025,7500000.0
2009-09-30 23:11:00,4.19987,4.2012,4.19564,4.20029,6390000.0
2009-09-30 23:12:00,4.20002,4.20002,4.19537,4.19944,7130000.0
2009-09-30 23:13:00,4.1862,4.19991,4.1862,4.19991,6000000.0
2009-09-30 23:14:00,4.19832,4.19914,4.19141,4.19141,4880000.0
2009-09-30 23:15:00,4.1997,4.20165,4.19545,4.20165,5260000.0
2009-09-30 23:16:00,4.19585,4.20106,4.19005,4.20077,7130000.0
2009-09-30 23:17:00,4.19733,4.20243,4.19705,4.20018,5260000.0
2009-09-30 23:18:00,4.20123,4.20123,4.19634,4.19933,6380000.0
2009-09-30 23:19:00,4.19917,4.20055,4.19917,4.20055,1500000.0
2009-09-30 23:20:00,4.19862,4.20044,4.19041,4.19972,7880000.0
2009-09-30 23:21:00,4.20165,4.20225,4.19647,4.19647,5630000.0
2009-09-30 23:22:00,4.19525,4.20119,4.19115,4.20066,6750000.0
2009-09-30 23:23:00,4.19444,4.20049,4.19412,4.19509,7880000.0
2009-09-30 23:24:00,4.18918,4.18918,4.18918,4.18918,380000.0
2009-09-30 23:26:00,4.19805,4.19922,4.19032,4.19847,3760000.0
2009-09-30 23:27:00,4.19513,4.19955,4.19229,4.19955,4890000.0
2009-09-30 23:28:00,4.19685,4.19685,4.18467,4.18467,5260000.0
2009-09-30 23:29:00,4.193,4.19674,4.18877,4.19531,15400000.0
2009-09-30 23:30:00,4.1956,4.19992,4.19399,4.19846,8250000.0
2009-09-30 23:31:00,4.19782,4.19782,4.1906,4.19558,5260000.0
2009-09-30 23:32:00,4.19034,4.19231,4.18602,4.19025,3380000.0
2009-09-30 23:33:00,4.19637,4.19775,4.193,4.1964,3380000.0
2009-09-30 23:34:00,4.19408,4.20352,4.19152,4.20352,8640000.0
2009-09-30 23:35:00,4.20433,4.20433,4.19751,4.20404,10880000.0
2009-09-30 23:36:00,4.20008,4.20353,4.19653,4.19683,8270000.0
2009-09-30 23:37:00,4.19744,4.20199,4.19744,4.20027,3750000.0
2009-09-30 23:38:00,4.19607,4.20216,4.19607,4.20212,5630000.0
2009-09-30 23:39:00,4.20262,4.20301,4.19739,4.20139,5260000.0
2009-09-30 23:40:00,4.19949,4.20289,4.19891,4.20289,2250000.0
2009-09-30 23:41:00,4.2028,4.20314,4.19362,4.20271,5630000.0
2009-09-30 23:42:00,4.20175,4.202,4.19479,4.2011,5250000.0
2009-09-30 23:43:00,4.20286,4.20286,4.19397,4.20193,4880000.0
2009-09-30 23:44:00,4.20286,4.20672,4.19546,4.20209,15010000.0
2009-09-30 23:45:00,4.20211,4.20326,4.19413,4.19762,4500000.0
2009-09-30 23:46:00,4.20244,4.20255,4.19704,4.20236,4130000.0
2009-09-30 23:47:00,4.20278,4.20347,4.19753,4.19818,3020000.0
2009-09-30 23:48:00,4.19803,4.20348,4.19298,4.20306,4880000.0
2009-09-30 23:49:00,4.19785,4.20297,4.19591,4.20129,4510000.0
2009-09-30 23:50:00,4.20176,4.20176,4.19926,4.19951,5260000.0
2009-09-30 23:51:00,4.20255,4.20326,4.19328,4.19328,4130000.0
2009-09-30 23:53:00,4.20167,4.20201,4.19817,4.20201,4500000.0
2009-09-30 23:54:00,4.20237,4.20238,4.19857,4.19857,5250000.0
2009-09-30 23:56:00,4.20333,4.20333,4.19316,4.20254,3750000.0
2009-09-30 23:57:00,4.20294,4.20374,4.19859,4.19897,7500000.0
2009-09-30 23:58:00,4.20063,4.2026,4.19861,4.19861,6000000.0
2009-10-01 00:00:00,4.19765,4.20235,4.19765,4.20235,2250000.0
2009-10-01 00:01:00,4.20117,4.20118,4.19737,4.19737,4880000.0
2009-10-01 00:02:00,4.19885,4.20159,4.19653,4.19674,4510000.0
2009-10-01 00:03:00,4.20189,4.2023,4.1957,4.20163,7880000.0
2009-10-01 00:04:00,4.19992,4.20177,4.19177,4.20177,7130000.0
2009-10-01 00:06:00,4.20296,4.20296,4.20128,4.20128,1880000.0
2009-10-01 00:07:00,4.20308,4.20413,4.19954,4.20048,4880000.0
2009-10-01 00:08:00,4.20407,4.20418,4.20152,4.20152,2250000.0
2009-10-01 00:09:00,4.20309,4.20406,4.19764,4.20352,8250000.0
2009-10-01 00:11:00,4.20327,4.20328,4.19947,4.19947,5250000.0
2009-10-01 00:13:00,4.20395,4.20494,4.20053,4.20053,5250000.0
2009-10-01 00:15:00,4.20521,4.20521,4.20298,4.20298,1500000.0
2009-10-01 00:16:00,4.20347,4.20348,4.19967,4.19967,5250000.0
2009-10-01 00:18:00,4.20375,4.20395,4.20375,4.20395,1500000.0
2009-10-01 00:19:00,4.20427,4.20428,4.20047,4.20047,5250000.0
2009-10-01 00:20:00,4.20337,4.20337,4.19957,4.19957,1500000.0
2009-10-01 00:22:00,4.20431,4.20541,4.20051,4.20051,5250000.0
2009-10-01 00:24:00,4.20434,4.20434,4.19958,4.19958,2250000.0
2009-10-01 00:25:00,4.20377,4.20378,4.19997,4.19997,5250000.0
2009-10-01 00:26:00,4.20277,4.20277,4.20277,4.20277,380000.0
2009-10-01 00:27:00,4.2037,4.20406,4.19724,4.20279,7510000.0
2009-10-01 00:29:00,4.19977,4.20352,4.19228,4.19878,8250000.0
2009-10-01 00:30:00,4.20435,4.20435,4.19822,4.20395,4500000.0
2009-10-01 00:31:00,4.20404,4.20418,4.20048,4.20382,3750000.0
2009-10-01 00:33:00,4.19887,4.20436,4.19887,4.19924,2250000.0
2009-10-01 00:34:00,4.19695,4.20982,4.19695,4.20222,7500000.0
2009-10-01 00:36:00,4.20441,4.20603,4.20121,4.20121,5250000.0
2009-10-01 00:38:00,4.2052,4.207,4.2017,4.2017,5250000.0
2009-10-01 00:40:00,4.20474,4.20622,4.20182,4.20182,5250000.0
2009-10-01 00:42:00,4.20017,4.20017,4.20017,4.20017,750000.0
2009-10-01 00:43:00,4.20492,4.20578,4.20138,4.20138,5250000.0
2009-10-01 00:45:00,4.2057,4.2057,4.20039,4.20039,5250000.0
2009-10-01 00:47:00,4.20407,4.20407,4.19323,4.19323,3000000.0
2009-10-01 00:48:00,4.20472,4.20472,4.20472,4.20472,750000.0
2009-10-01 00:49:00,4.20079,4.20392,4.19887,4.19964,4880000.0
2009-10-01 00:50:00,4.20032,4.20356,4.1989,4.19895,3750000.0
2009-10-01 00:51:00,4.20197,4.20439,4.20197,4.20312,3750000.0
2009-10-01 00:52:00,4.19959,4.20686,4.19559,4.20289,7880000.0
2009-10-01 00:53:00,4.20168,4.20357,4.19728,4.20284,4510000.0
2009-10-01 00:54:00,4.20421,4.2048,4.19569,4.2044,5250000.0
2009-10-01 00:55:00,4.20046,4.20569,4.1997,4.20384,3010000.0
2009-10-01 00:56:00,4.20093,4.20135,4.19379,4.20135,4140000.0
2009-10-01 00:57:00,4.20436,4.20436,4.19348,4.20133,2250000.0
2009-10-01 00:58:00,4.20161,4.20421,4.19867,4.19867,8250000.0
2009-10-01 00:59:00,4.19893,4.20491,4.19502,4.19502,16130000.0
2009-10-01 01:00:00,4.20511,4.20511,4.20323,4.20419,2250000.0
2009-10-01 01:01:00,4.20295,4.20445,4.19902,4.20303,8250000.0
2009-10-01 01:02:00,4.19948,4.20523,4.19948,4.20442,3010000.0
2009-10-01 01:03:00,4.20082,4.20442,4.19626,4.20351,4890000.0
2009-10-01 01:04:00,4.20503,4.20503,4.19996,4.20368,5250000.0
2009-10-01 01:05:00,4.19643,4.20726,4.19643,4.20481,4130000.0
2009-10-01 01:06:00,4.20466,4.20466,4.19994,4.20465,4500000.0
2009-10-01 01:07:00,4.20388,4.20388,4.19404,4.20359,4880000.0
2009-10-01 01:08:00,4.20565,4.20565,4.19957,4.19957,3000000.0
2009-10-01 01:09:00,4.20349,4.20501,4.19975,4.19975,3380000.0
2009-10-01 01:10:00,4.20536,4.20868,4.19677,4.19677,6000000.0
2009-10-01 01:11:00,4.20465,4.20465,4.19466,4.2037,5260000.0
2009-10-01 01:12:00,4.20449,4.20482,4.19935,4.2034,4880000.0
2009-10-01 01:13:00,4.20365,4.20534,4.19934,4.20031,5250000.0
2009-10-01 01:14:00,4.20378,4.20608,4.19894,4.20169,7130000.0
2009-10-01 01:15:00,4.19629,4.20645,4.19629,4.20629,4500000.0
2009-10-01 01:16:00,4.2048,4.20641,4.20022,4.20502,4500000.0
2009-10-01 01:17:00,4.20137,4.20517,4.20137,4.20427,2260000.0
2009-10-01 01:18:00,4.19969,4.20314,4.19969,4.20314,1500000.0
2009-10-01 01:19:00,4.20529,4.20529,4.1948,4.20416,6000000.0
2009-10-01 01:20:00,4.20363,4.20691,4.20035,4.20214,8630000.0
2009-10-01 01:21:00,4.20414,4.20452,4.19881,4.20392,4500000.0
2009-10-01 01:22:00,4.20416,4.20461,4.20014,4.20014,2630000.0
2009-10-01 01:23:00,4.20032,4.20597,4.20032,4.20258,3760000.0
2009-10-01 01:25:00,4.19957,4.20384,4.19334,4.20332,3750000.0
2009-10-01 01:26:00,4.20102,4.20598,4.1961,4.1961,4500000.0
2009-10-01 01:27:00,4.1992,4.2054,4.19559,4.19917,6000000.0
2009-10-01 01:28:00,4.20547,4.20646,4.19726,4.20639,4130000.0
2009-10-01 01:29:00,4.20431,4.2061,4.20112,4.20532,7510000.0
2009-10-01 01:30:00,4.20416,4.20416,4.19688,4.19688,1500000.0
2009-10-01 01:31:00,4.20539,4.20539,4.19881,4.20034,6750000.0
2009-10-01 01:32:00,4.20517,4.20517,4.19534,4.20385,3750000.0
2009-10-01 01:33:00,4.19981,4.20502,4.19957,4.20502,5640000.0
2009-10-01 01:34:00,4.19652,4.20599,4.19652,4.2053,5250000.0
2009-10-01 01:36:00,4.2045,4.2045,4.19335,4.19527,5630000.0
2009-10-01 01:37:00,4.20254,4.20635,4.20095,4.20365,4520000.0
2009-10-01 01:38:00,4.20642,4.20642,4.19518,4.20566,9390000.0
2009-10-01 01:39:00,4.2061,4.20675,4.20099,4.20636,6000000.0
2009-10-01 01:40:00,4.19846,4.20789,4.19429,4.20587,10130000.0
2009-10-01 01:41:00,4.20167,4.20567,4.20101,4.20101,4500000.0
2009-10-01 01:42:00,4.20327,4.20694,4.202,4.20274,4510000.0
2009-10-01 01:43:00,4.1923,4.20544,4.1923,4.20544,3750000.0
2009-10-01 01:44:00,4.20104,4.20606,4.19556,4.20583,17640000.0
2009-10-01 01:45:00,4.19942,4.21077,4.19942,4.20758,6380000.0
2009-10-01 01:46:00,4.20541,4.20541,4.19909,4.20527,6000000.0
2009-10-01 01:47:00,4.206,4.21051,4.19848,4.19848,8260000.0
2009-10-01 01:48:00,4.19819,4.2073,4.19819,4.20576,3380000.0
2009-10-01 01:49:00,4.20489,4.20627,4.19657,4.20571,4500000.0
2009-10-01 01:50:00,4.20477,4.20633,4.20037,4.20037,7510000.0
2009-10-01 01:51:00,4.20351,4.20598,4.20062,4.20598,4130000.0
2009-10-01 01:52:00,4.20535,4.20626,4.20418,4.20418,4130000.0
2009-10-01 01:54:00,4.20427,4.20699,4.19748,4.19748,7880000.0
2009-10-01 01:55:00,4.20588,4.20653,4.20413,4.20468,4890000.0
2009-10-01 01:56:00,4.19581,4.20459,4.19581,4.20196,3390000.0
2009-10-01 01:57:00,4.20566,4.20566,4.20385,4.20485,4140000.0
2009-10-01 01:58:00,4.20056,4.20557,4.1966,4.1966,4130000.0
2009-10-01 02:01:00,4.20547,4.20587,4.20163,4.20207,4510000.0
2009-10-01 02:02:00,4.20531,4.20531,4.20117,4.20117,1130000.0
2009-10-01 02:03:00,4.20404,4.20782,4.20043,4.20581,8250000.0
2009-10-01 02:04:00,4.20402,4.20516,4.19445,4.20516,7510000.0
2009-10-01 02:05:00,4.20613,4.20613,4.19696,4.20613,9380000.0
2009-10-01 02:06:00,4.20567,4.2064,4.19694,4.20483,10880000.0
2009-10-01 02:07:00,4.20583,4.20583,4.20082,4.20526,4890000.0
2009-10-01 02:08:00,4.19833,4.20448,4.19833,4.20045,8630000.0
2009-10-01 02:09:00,4.20392,4.20607,4.19943,4.20169,7880000.0
2009-10-01 02:10:00,4.20116,4.20235,4.19682,4.2013,6010000.0
2009-10-01 02:11:00,4.20393,4.20715,4.19702,4.20593,7880000.0
2009-10-01 02:12:00,4.20556,4.20556,4.20088,4.20546,6000000.0
2009-10-01 02:13:00,4.20522,4.20789,4.20061,4.20206,6760000.0
2009-10-01 02:14:00,4.20414,4.2081,4.19626,4.20521,15770000.0
2009-10-01 02:15:00,4.20457,4.20799,4.20215,4.20313,6380000.0
2009-10-01 02:16:00,4.20696,4.20696,4.2009,4.20181,4880000.0
2009-10-01 02:17:00,4.20551,4.20798,4.19605,4.2053,6010000.0
2009-10-01 02:18:00,4.20086,4.20615,4.19889,4.20115,7500000.0
2009-10-01 02:19:00,4.20189,4.20683,4.20189,4.20337,6000000.0
2009-10-01 02:20:00,4.20044,4.20691,4.20027,4.2032,6380000.0
2009-10-01 02:21:00,4.20252,4.20648,4.20049,4.20563,4890000.0
2009-10-01 02:22:00,4.19631,4.20701,4.19631,4.20316,5250000.0
2009-10-01 02:23:00,4.20575,4.20716,4.20186,4.20204,5250000.0
2009-10-01 02:24:00,4.20604,4.20738,4.20153,4.20608,7500000.0
2009-10-01 02:25:00,4.20241,4.20881,4.19896,4.20637,5630000.0
2009-10-01 02:26:00,4.20603,4.20682,4.20164,4.20164,4510000.0
2009-10-01 02:27:00,4.2056,4.2062,4.19713,4.20476,5250000.0
2009-10-01 02:28:00,4.20524,4.20692,4.20272,4.2057,4140000.0
2009-10-01 02:29:00,4.20447,4.20757,4.20232,4.20511,5650000.0
2009-10-01 02:30:00,4.20627,4.20627,4.1954,4.20542,8260000.0
2009-10-01 02:31:00,4.20632,4.2068,4.20207,4.2068,4880000.0
2009-10-01 02:32:00,4.20782,4.20782,4.20102,4.20355,4140000.0
2009-10-01 02:33:00,4.20311,4.20865,4.20281,4.20821,7510000.0
2009-10-01 02:34:00,4.2054,4.21116,4.19899,4.20284,9750000.0
2009-10-01 02:35:00,4.2056,4.20672,4.20167,4.20621,4510000.0
2009-10-01 02:36:00,4.20274,4.20689,4.19879,4.20225,5280000.0
2009-10-01 02:37:00,4.20167,4.20863,4.19579,4.2032,6400000.0
2009-10-01 02:38:00,4.2068,4.2068,4.198,4.20129,5260000.0
2009-10-01 02:39:00,4.20819,4.20819,4.2034,4.20802,5630000.0
2009-10-01 02:40:00,4.20626,4.20761,4.19612,4.20353,7140000.0
2009-10-01 02:41:00,4.20443,4.20583,4.20073,4.20156,7890000.0
2009-10-01 02:42:00,4.20708,4.20749,4.19907,4.20642,7140000.0
2009-10-01 02:43:00,4.20345,4.20826,4.20129,4.20129,7500000.0
2009-10-01 02:44:00,4.20698,4.20698,4.19604,4.20216,6770000.0
2009-10-01 02:45:00,4.20633,4.20759,4.19644,4.20509,6760000.0
2009-10-01 02:46:00,4.20315,4.20988,4.19939,4.20398,6380000.0
2009-10-01 02:47:00,4.20261,4.20768,4.19779,4.20768,6000000.0
2009-10-01 02:48:00,4.20339,4.20752,4.19682,4.20705,6770000.0
2009-10-01 02:49:00,4.20623,4.20799,4.20244,4.20379,4510000.0
2009-10-01 02:50:00,4.20409,4.208,4.19791,4.20559,6750000.0
2009-10-01 02:51:00,4.20727,4.20992,4.20244,4.20425,8250000.0
2009-10-01 02:52:00,4.20681,4.20786,4.20273,4.20552,5630000.0
2009-10-01 02:53:00,4.20621,4.20822,4.20258,4.20688,4510000.0
2009-10-01 02:54:00,4.20259,4.20765,4.19803,4.20671,7510000.0
2009-10-01 02:55:00,4.20051,4.20608,4.1986,4.19883,4880000.0
2009-10-01 02:56:00,4.20012,4.20604,4.19596,4.20604,5260000.0
2009-10-01 02:57:00,4.20409,4.20521,4.19358,4.20105,5260000.0
2009-10-01 02:58:00,4.20577,4.20577,4.196,4.20479,4130000.0
2009-10-01 02:59:00,4.20235,4.20631,4.19665,4.19665,6400000.0
2009-10-01 03:00:00,4.20555,4.2069,4.19852,4.2046,5260000.0
2009-10-01 03:01:00,4.19706,4.20435,4.19706,4.20435,5630000.0
2009-10-01 03:02:00,4.19937,4.20419,4.19421,4.20219,7880000.0
2009-10-01 03:03:00,4.20339,4.20455,4.19528,4.20124,5630000.0
2009-10-01 03:04:00,4.1996,4.20456,4.19937,4.19937,4510000.0
2009-10-01 03:05:00,4.19934,4.20681,4.19584,4.20195,7130000.0
2009-10-01 03:06:00,4.20399,4.20558,4.19582,4.2042,6000000.0
2009-10-01 03:07:00,4.19984,4.20532,4.1993,4.2038,4880000.0
2009-10-01 03:08:00,4.19542,4.19542,4.19542,4.19542,750000.0
2009-10-01 03:09:00,4.20081,4.20583,4.20041,4.20041,6000000.0
2009-10-01 03:10:00,4.203,4.203,4.20009,4.20029,3750000.0
2009-10-01 03:11:00,4.20473,4.20495,4.19579,4.19579,5260000.0
2009-10-01 03:12:00,4.20508,4.20539,4.19635,4.20427,4140000.0
2009-10-01 03:13:00,4.20462,4.20524,4.19563,4.20429,6000000.0
2009-10-01 03:14:00,4.20291,4.20645,4.19603,4.19603,6380000.0
2009-10-01 03:15:00,4.20487,4.20487,4.19852,4.20463,3390000.0
2009-10-01 03:16:00,4.19924,4.20552,4.19796,4.20359,5250000.0
2009-10-01 03:17:00,4.20316,4.20346,4.19271,4.20346,5270000.0
2009-10-01 03:18:00,4.20222,4.20632,4.19721,4.20487,6750000.0
2009-10-01 03:19:00,4.20488,4.20533,4.2001,4.2001,4890000.0
2009-10-01 03:20:00,4.20373,4.20441,4.19781,4.20264,6390000.0
2009-10-01 03:21:00,4.20193,4.20549,4.19854,4.20549,4880000.0
2009-10-01 03:22:00,4.19564,4.206,4.19564,4.2047,2630000.0
2009-10-01 03:23:00,4.20363,4.20363,4.19732,4.19732,1500000.0
2009-10-01 03:24:00,4.20032,4.20575,4.20015,4.20015,4130000.0
2009-10-01 03:25:00,4.19945,4.20527,4.19941,4.20527,5260000.0
2009-10-01 03:26:00,4.19812,4.20466,4.19812,4.20466,7510000.0
2009-10-01 03:27:00,4.20379,4.20379,4.1911,4.19418,6380000.0
2009-10-01 03:28:00,4.20565,4.20685,4.19605,4.19605,6010000.0
2009-10-01 03:29:00,4.20482,4.20548,4.2013,4.2048,6760000.0
2009-10-01 03:30:00,4.20482,4.20642,4.20154,4.20154,5260000.0
2009-10-01 03:31:00,4.20475,4.20582,4.19564,4.20582,6000000.0
2009-10-01 03:33:00,4.20141,4.20555,4.1994,4.20293,6750000.0
2009-10-01 03:35:00,4.20561,4.20561,4.19962,4.19962,6390000.0
2009-10-01 03:36:00,4.19504,4.20944,4.19504,4.20217,7130000.0
2009-10-01 03:37:00,4.19914,4.20384,4.19234,4.19943,6380000.0
2009-10-01 03:38:00,4.19577,4.2052,4.19558,4.20421,6760000.0
2009-10-01 03:39:00,4.20124,4.20699,4.19746,4.20542,4880000.0
2009-10-01 03:40:00,4.20416,4.20642,4.1968,4.20136,5630000.0
2009-10-01 03:41:00,4.20344,4.20392,4.19118,4.20392,6770000.0
2009-10-01 03:42:00,4.20215,4.20562,4.19976,4.203,5630000.0
2009-10-01 03:43:00,4.20506,4.2062,4.19628,4.19628,5630000.0
2009-10-01 03:44:00,4.20118,4.20542,4.19667,4.19889,8640000.0
2009-10-01 03:45:00,4.20134,4.20699,4.20134,4.20564,4510000.0
2009-10-01 03:46:00,4.20594,4.20732,4.19723,4.20407,4510000.0
2009-10-01 03:47:00,4.20509,4.20606,4.20219,4.20606,4880000.0
2009-10-01 03:48:00,4.19998,4.20542,4.19625,4.20542,7140000.0
2009-10-01 03:49:00,4.20365,4.20365,4.1932,4.19412,5260000.0
2009-10-01 03:51:00,4.20206,4.20469,4.19639,4.20469,2250000.0
2009-10-01 03:52:00,4.20489,4.20524,4.20152,4.20152,5250000.0
2009-10-01 03:53:00,4.20416,4.20416,4.19877,4.2018,5250000.0
2009-10-01 03:54:00,4.20398,4.20497,4.19552,4.20397,6380000.0
2009-10-01 03:55:00,4.20446,4.20495,4.19407,4.20399,7130000.0
2009-10-01 03:56:00,4.2034,4.20538,4.20016,4.20266,6000000.0
2009-10-01 03:57:00,4.20015,4.20535,4.20015,4.20524,6760000.0
2009-10-01 03:58:00,4.20522,4.20527,4.20114,4.20147,5630000.0
2009-10-01 03:59:00,4.20472,4.20472,4.19749,4.2034,5250000.0
2009-10-01 04:00:00,4.20498,4.20552,4.20498,4.20552,1500000.0
2009-10-01 04:02:00,4.2034,4.20422,4.19946,4.19964,2630000.0
2009-10-01 04:03:00,4.19942,4.2048,4.19921,4.20419,3000000.0
2009-10-01 04:04:00,4.2032,4.20507,4.20006,4.20314,3000000.0
2009-10-01 04:05:00,4.20004,4.20561,4.20004,4.20356,6000000.0
2009-10-01 04:07:00,4.2038,4.20434,4.1986,4.20434,3000000.0
2009-10-01 04:08:00,4.19769,4.20418,4.19316,4.20418,5250000.0
2009-10-01 04:09:00,4.20352,4.20589,4.19571,4.20354,6750000.0
2009-10-01 04:10:00,4.20402,4.20476,4.19984,4.20402,6750000.0
2009-10-01 04:11:00,4.2048,4.2048,4.19995,4.20079,4500000.0
2009-10-01 04:13:00,4.20319,4.20488,4.19532,4.20488,6770000.0
2009-10-01 04:14:00,4.19958,4.20522,4.19958,4.20339,8640000.0
2009-10-01 04:15:00,4.20618,4.20618,4.1944,4.20266,7130000.0
2009-10-01 04:16:00,4.20185,4.20444,4.19994,4.20112,4510000.0
2009-10-01 04:17:00,4.20134,4.20441,4.19607,4.20054,7510000.0
2009-10-01 04:18:00,4.20061,4.20617,4.1938,4.1938,8260000.0
2009-10-01 04:19:00,4.19922,4.20462,4.19393,4.20462,9390000.0
2009-10-01 04:20:00,4.20518,4.20518,4.19982,4.20351,9760000.0
2009-10-01 04:21:00,4.20219,4.2049,4.20219,4.2049,3380000.0
2009-10-01 04:22:00,4.20475,4.20536,4.20175,4.20175,3390000.0
2009-10-01 04:23:00,4.20288,4.20419,4.19554,4.20419,5260000.0
2009-10-01 04:24:00,4.20443,4.20576,4.19973,4.20515,5650000.0
2009-10-01 04:25:00,4.20331,4.20341,4.19529,4.19791,7140000.0
2009-10-01 04:26:00,4.2046,4.20533,4.2028,4.2028,4130000.0
2009-10-01 04:27:00,4.20257,4.20497,4.19313,4.19962,4510000.0
2009-10-01 04:28:00,4.2048,4.20534,4.19993,4.20159,6010000.0
2009-10-01 04:29:00,4.20138,4.20525,4.19599,4.20524,5630000.0
2009-10-01 04:30:00,4.20601,4.20601,4.20026,4.20026,1880000.0
2009-10-01 04:31:00,4.20547,4.20547,4.19319,4.2026,4890000.0
2009-10-01 04:32:00,4.20331,4.20474,4.20231,4.20474,4130000.0
2009-10-01 04:34:00,4.19769,4.20498,4.19462,4.19462,2250000.0
2009-10-01 04:35:00,4.20433,4.20479,4.19552,4.20479,3750000.0
2009-10-01 04:36:00,4.19992,4.20507,4.19992,4.20045,2250000.0
2009-10-01 04:37:00,4.20002,4.20616,4.20002,4.20616,1500000.0
2009-10-01 04:38:00,4.2022,4.2055,4.2022,4.2055,3750000.0
2009-10-01 04:39:00,4.20562,4.20562,4.20115,4.20448,5630000.0
2009-10-01 04:40:00,4.20331,4.20391,4.19912,4.19951,3750000.0
2009-10-01 04:41:00,4.2054,4.20549,4.20382,4.20549,3000000.0
2009-10-01 04:42:00,4.20098,4.20677,4.20098,4.20599,7890000.0
2009-10-01 04:43:00,4.20568,4.20568,4.1954,4.20564,4500000.0
2009-10-01 04:44:00,4.20517,4.20517,4.19764,4.20365,8630000.0
2009-10-01 04:45:00,4.20579,4.20579,4.19402,4.20352,6000000.0
2009-10-01 04:47:00,4.20512,4.20573,4.20418,4.20418,3000000.0
2009-10-01 04:48:00,4.20316,4.20519,4.20004,4.20004,4500000.0
2009-10-01 04:49:00,4.19953,4.20513,4.19348,4.20204,8630000.0
2009-10-01 04:50:00,4.20023,4.20477,4.20023,4.20458,6760000.0
2009-10-01 04:51:00,4.20529,4.20529,4.20056,4.20256,6010000.0
2009-10-01 04:52:00,4.19565,4.20664,4.19565,4.197,6000000.0
2009-10-01 04:53:00,4.20576,4.20611,4.19683,4.20314,5630000.0
2009-10-01 04:54:00,4.20277,4.20587,4.19592,4.20587,4510000.0
2009-10-01 04:56:00,4.20456,4.20456,4.20199,4.20199,4500000.0
2009-10-01 04:58:00,4.20388,4.20575,4.2034,4.20545,7130000.0
2009-10-01 04:59:00,4.2044,4.20638,4.19684,4.20111,3750000.0
2009-10-01 05:00:00,4.20296,4.20296,4.19372,4.19372,5630000.0
2009-10-01 05:01:00,4.20322,4.20576,4.20124,4.2047,6000000.0
2009-10-01 05:03:00,4.19481,4.20399,4.19481,4.1999,3750000.0
2009-10-01 05:04:00,4.20008,4.20531,4.1978,4.19938,8250000.0
2009-10-01 05:05:00,4.20055,4.20554,4.19549,4.2014,8250000.0
2009-10-01 05:06:00,4.20369,4.20635,4.19617,4.20153,6750000.0
2009-10-01 05:07:00,4.20386,4.20445,4.19545,4.20275,4500000.0
2009-10-01 05:08:00,4.20132,4.20495,4.19948,4.20349,7500000.0
2009-10-01 05:12:00,4.20578,4.20578,4.20137,4.20446,6380000.0
2009-10-01 05:13:00,4.20382,4.20546,4.20028,4.20457,5630000.0
2009-10-01 05:14:00,4.2009,4.20467,4.19503,4.19503,10510000.0
2009-10-01 05:15:00,4.20378,4.20698,4.19692,4.19692,5630000.0
2009-10-01 05:16:00,4.20488,4.20488,4.19768,4.20398,5260000.0
2009-10-01 05:17:00,4.20117,4.20492,4.19552,4.19552,6380000.0
2009-10-01 05:18:00,4.20545,4.20581,4.19582,4.19582,6750000.0
2009-10-01 05:19:00,4.20567,4.20787,4.19709,4.19709,7500000.0
2009-10-01 05:22:00,4.20292,4.20292,4.19527,4.19914,5250000.0
2009-10-01 05:23:00,4.20211,4.20501,4.19958,4.20466,5250000.0
2009-10-01 05:25:00,4.20493,4.20493,4.19542,4.19542,7130000.0
2009-10-01 05:26:00,4.2052,4.2066,4.19661,4.20036,7880000.0
2009-10-01 05:27:00,4.20476,4.20476,4.19409,4.2032,6000000.0
2009-10-01 05:28:00,4.20108,4.20431,4.19466,4.20113,5260000.0
2009-10-01 05:29:00,4.20585,4.20824,4.19821,4.20398,6750000.0
2009-10-01 05:30:00,4.20502,4.20538,4.19787,4.20292,7510000.0
2009-10-01 05:32:00,4.20511,4.20517,4.20087,4.20087,6000000.0
2009-10-01 05:33:00,4.2024,4.20538,4.20078,4.20494,4510000.0
2009-10-01 05:34:00,4.20271,4.206,4.20095,4.206,5260000.0
2009-10-01 05:35:00,4.19891,4.20746,4.19762,4.19795,6380000.0
2009-10-01 05:36:00,4.20491,4.20708,4.19762,4.20591,6010000.0
2009-10-01 05:37:00,4.20567,4.20693,4.19961,4.20656,6750000.0
2009-10-01 05:38:00,4.20507,4.2081,4.19855,4.20762,8260000.0
2009-10-01 05:39:00,4.19777,4.20709,4.19777,4.20655,7130000.0
2009-10-01 05:40:00,4.20323,4.20833,4.19775,4.20222,6750000.0
2009-10-01 05:41:00,4.20578,4.20742,4.20183,4.20592,5630000.0
2009-10-01 05:42:00,4.20744,4.20752,4.20273,4.20441,3000000.0
2009-10-01 05:43:00,4.20589,4.20713,4.20208,4.20643,6010000.0
2009-10-01 05:44:00,4.19531,4.20574,4.19299,4.20574,6000000.0
2009-10-01 05:45:00,4.20731,4.20731,4.20148,4.2055,5250000.0
2009-10-01 05:46:00,4.20083,4.20494,4.19557,4.20061,5260000.0
2009-10-01 05:47:00,4.20665,4.20665,4.1977,4.19925,5630000.0
2009-10-01 05:48:00,4.20492,4.20768,4.1982,4.20569,8260000.0
2009-10-01 05:49:00,4.20643,4.20643,4.19786,4.19786,5250000.0
2009-10-01 05:50:00,4.20823,4.20864,4.19607,4.20672,6750000.0
2009-10-01 05:51:00,4.19715,4.20777,4.19715,4.20289,7880000.0
2009-10-01 05:52:00,4.20374,4.20811,4.19872,4.20607,7140000.0
2009-10-01 05:53:00,4.20303,4.20784,4.19842,4.20731,5250000.0
2009-10-01 05:55:00,4.20655,4.20904,4.19907,4.20325,5630000.0
2009-10-01 05:56:00,4.20796,4.21089,4.20064,4.2021,5630000.0
2009-10-01 05:57:00,4.19796,4.20997,4.19796,4.20371,7130000.0
2009-10-01 05:58:00,4.20262,4.20955,4.19999,4.19999,6000000.0
2009-10-01 05:59:00,4.19762,4.20706,4.19762,4.20706,6000000.0
2009-10-01 06:00:00,4.20012,4.2101,4.20012,4.20907,6380000.0
2009-10-01 06:01:00,4.20608,4.20723,4.20153,4.20723,5250000.0
2009-10-01 06:02:00,4.19799,4.20627,4.19799,4.20627,1500000.0
2009-10-01 06:03:00,4.20647,4.20762,4.19634,4.20031,5250000.0
2009-10-01 06:04:00,4.20714,4.20756,4.20287,4.20756,6000000.0
2009-10-01 06:05:00,4.20658,4.20778,4.19623,4.20778,6010000.0
2009-10-01 06:06:00,4.20664,4.20768,4.19789,4.20631,7500000.0
2009-10-01 06:07:00,4.20722,4.20788,4.19815,4.20731,6380000.0
2009-10-01 06:09:00,4.20663,4.20737,4.20172,4.20172,7510000.0
2009-10-01 06:11:00,4.20632,4.20778,4.20293,4.20293,6000000.0
2009-10-01 06:12:00,4.20642,4.20737,4.19715,4.20737,7500000.0
2009-10-01 06:13:00,4.20239,4.20382,4.19322,4.19512,6750000.0
2009-10-01 06:15:00,4.20348,4.20877,4.20348,4.20568,4510000.0
2009-10-01 06:16:00,4.20539,4.20808,4.19761,4.20644,7510000.0
2009-10-01 06:17:00,4.20357,4.20747,4.20027,4.20732,6750000.0
2009-10-01 06:18:00,4.20549,4.20583,4.20117,4.20347,4880000.0
2009-10-01 06:19:00,4.20702,4.20708,4.19762,4.20559,5630000.0
2009-10-01 06:20:00,4.20661,4.20695,4.19817,4.206,5250000.0
2009-10-01 06:22:00,4.20264,4.21025,4.20264,4.20596,6380000.0
2009-10-01 06:23:00,4.20168,4.20757,4.19762,4.20636,7510000.0
2009-10-01 06:24:00,4.20096,4.2051,4.20062,4.2051,7500000.0
2009-10-01 06:25:00,4.19872,4.21195,4.19872,4.20795,3390000.0
2009-10-01 06:27:00,4.20116,4.21028,4.19828,4.20876,7500000.0
2009-10-01 06:28:00,4.20165,4.20561,4.19602,4.20561,5250000.0
2009-10-01 06:29:00,4.20289,4.20591,4.19648,4.20146,8260000.0
2009-10-01 06:30:00,4.20374,4.20945,4.20374,4.20779,6010000.0
2009-10-01 06:31:00,4.20658,4.20719,4.19782,4.19782,4890000.0
2009-10-01 06:32:00,4.20677,4.20787,4.20261,4.20748,7500000.0
2009-10-01 06:33:00,4.20254,4.20932,4.20254,4.20806,5630000.0
2009-10-01 06:34:00,4.20656,4.20666,4.19537,4.20666,5250000.0
2009-10-01 06:35:00,4.20067,4.2072,4.20067,4.20537,7880000.0
2009-10-01 06:36:00,4.2051,4.20649,4.19738,4.20536,5260000.0
2009-10-01 06:37:00,4.20036,4.20747,4.19906,4.20192,4890000.0
2009-10-01 06:38:00,4.20504,4.20788,4.19786,4.19786,7500000.0
2009-10-01 06:39:00,4.20583,4.20583,4.19547,4.19547,7500000.0
2009-10-01 06:40:00,4.20644,4.20686,4.20222,4.20565,4880000.0
2009-10-01 06:42:00,4.20737,4.20841,4.19793,4.20763,6020000.0
2009-10-01 06:43:00,4.20754,4.20867,4.19752,4.19752,6770000.0
2009-10-01 06:44:00,4.20428,4.21073,4.20025,4.20025,6380000.0
2009-10-01 06:45:00,4.20089,4.20602,4.19965,4.20602,7880000.0
2009-10-01 06:47:00,4.19743,4.20699,4.19743,4.20456,6750000.0
2009-10-01 06:48:00,4.20596,4.20791,4.19904,4.20398,4890000.0
2009-10-01 06:49:00,4.20674,4.20736,4.20315,4.20583,5630000.0
2009-10-01 06:50:00,4.20609,4.20708,4.20302,4.20574,5260000.0
2009-10-01 06:51:00,4.20615,4.20735,4.20329,4.2072,5260000.0
2009-10-01 06:52:00,4.20638,4.20683,4.20194,4.20359,4880000.0
2009-10-01 06:53:00,4.20576,4.2069,4.19804,4.20414,5640000.0
2009-10-01 06:54:00,4.20601,4.20828,4.19824,4.20752,7510000.0
2009-10-01 06:55:00,4.20669,4.20776,4.20096,4.20673,5640000.0
2009-10-01 06:56:00,4.20519,4.2053,4.19952,4.20344,5260000.0
2009-10-01 06:57:00,4.20638,4.20758,4.20158,4.20158,5260000.0
2009-10-01 06:58:00,4.20779,4.20779,4.19655,4.20236,4880000.0
2009-10-01 06:59:00,4.20737,4.20909,4.19977,4.20327,6380000.0
2009-10-01 07:00:00,4.20761,4.20761,4.19953,4.20622,6000000.0
2009-10-01 07:01:00,4.20545,4.20639,4.2006,4.20576,4890000.0
2009-10-01 07:02:00,4.20589,4.20702,4.20188,4.20538,4510000.0
2009-10-01 07:03:00,4.20817,4.20817,4.20046,4.20498,7140000.0
2009-10-01 07:04:00,4.2069,4.20729,4.20139,4.20664,6380000.0
2009-10-01 07:05:00,4.20654,4.20755,4.20375,4.2063,6760000.0
2009-10-01 07:06:00,4.20357,4.20908,4.19925,4.19925,6010000.0
2009-10-01 07:07:00,4.20739,4.20775,4.20223,4.20775,8250000.0
2009-10-01 07:08:00,4.20756,4.20813,4.20267,4.20813,6750000.0
2009-10-01 07:09:00,4.20722,4.20821,4.20056,4.20683,5630000.0
2009-10-01 07:10:00,4.20532,4.20532,4.19486,4.19591,7130000.0
2009-10-01 07:11:00,4.19799,4.20739,4.19799,4.20203,8250000.0
2009-10-01 07:12:00,4.20862,4.20862,4.20287,4.20829,4880000.0
2009-10-01 07:13:00,4.20456,4.20839,4.19828,4.20587,5630000.0
2009-10-01 07:14:00,4.19927,4.209,4.19927,4.20381,4510000.0
2009-10-01 07:15:00,4.2087,4.20872,4.20004,4.20872,5250000.0
2009-10-01 07:16:00,4.20837,4.20868,4.19909,4.19909,6390000.0
2009-10-01 07:17:00,4.20394,4.21166,4.19991,4.19991,7880000.0
2009-10-01 07:18:00,4.20809,4.20974,4.20091,4.20882,4140000.0
2009-10-01 07:19:00,4.2082,4.20846,4.20679,4.20742,6380000.0
2009-10-01 07:20:00,4.20545,4.2078,4.20174,4.2078,6000000.0
2009-10-01 07:21:00,4.20913,4.20978,4.20181,4.20877,6380000.0
2009-10-01 07:22:00,4.20824,4.20824,4.20315,4.20716,7140000.0
2009-10-01 07:23:00,4.2063,4.21403,4.20207,4.2084,7880000.0
2009-10-01 07:24:00,4.20646,4.20909,4.2038,4.20613,6380000.0
2009-10-01 07:25:00,4.1988,4.20876,4.1988,4.20806,8250000.0
2009-10-01 07:26:00,4.20235,4.2078,4.19846,4.20486,6750000.0
2009-10-01 07:27:00,4.2078,4.20789,4.19753,4.2071,7880000.0
2009-10-01 07:28:00,4.2079,4.20924,4.1998,4.20676,6000000.0
2009-10-01 07:29:00,4.20676,4.20976,4.20056,4.20898,6750000.0
2009-10-01 07:30:00,4.19808,4.21214,4.19808,4.2054,4890000.0
2009-10-01 07:31:00,4.20817,4.20862,4.20412,4.20862,5260000.0
2009-10-01 07:32:00,4.20832,4.20915,4.20363,4.20481,7880000.0
2009-10-01 07:33:00,4.20429,4.21167,4.20016,4.20016,9760000.0
2009-10-01 07:34:00,4.20615,4.20889,4.19911,4.20752,9000000.0
2009-10-01 07:35:00,4.20871,4.20905,4.2036,4.20905,5630000.0
2009-10-01 07:36:00,4.20948,4.20948,4.19866,4.20645,7510000.0
2009-10-01 07:37:00,4.20018,4.20774,4.20018,4.2042,5250000.0
2009-10-01 07:38:00,4.20292,4.20734,4.20256,4.20256,7130000.0
2009-10-01 07:39:00,4.20315,4.20965,4.20299,4.20724,6750000.0
2009-10-01 07:40:00,4.20549,4.21061,4.20549,4.20879,6020000.0
2009-10-01 07:41:00,4.20563,4.207,4.19934,4.20223,4880000.0
2009-10-01 07:42:00,4.20362,4.20805,4.19824,4.20805,5630000.0
2009-10-01 07:43:00,4.20839,4.20839,4.19757,4.20666,4880000.0
2009-10-01 07:44:00,4.20706,4.20888,4.19804,4.19898,6010000.0
2009-10-01 07:45:00,4.20701,4.20775,4.1962,4.20775,5250000.0
2009-10-01 07:46:00,4.20689,4.21157,4.20178,4.20956,5250000.0
2009-10-01 07:47:00,4.20194,4.20706,4.1984,4.20222,5630000.0
2009-10-01 07:48:00,4.20392,4.20815,4.19823,4.20739,9760000.0
2009-10-01 07:49:00,4.2065,4.20767,4.1986,4.1986,4140000.0
2009-10-01 07:50:00,4.20768,4.20792,4.20172,4.20792,7500000.0
2009-10-01 07:51:00,4.20393,4.2068,4.19348,4.20329,7880000.0
2009-10-01 07:52:00,4.20249,4.20458,4.19721,4.20458,5640000.0
2009-10-01 07:53:00,4.19681,4.20798,4.19681,4.19861,5630000.0
2009-10-01 07:54:00,4.20666,4.21039,4.20073,4.2089,7520000.0
2009-10-01 07:55:00,4.2102,4.2102,4.19973,4.20505,7500000.0
2009-10-01 07:56:00,4.20594,4.2093,4.19989,4.20907,6760000.0
2009-10-01 07:57:00,4.21107,4.21107,4.20447,4.20964,6760000.0
2009-10-01 07:58:00,4.2118,4.2118,4.2079,4.21158,5630000.0
2009-10-01 07:59:00,4.20483,4.20946,4.20443,4.20443,5250000.0
2009-10-01 08:00:00,4.20585,4.21115,4.20133,4.2072,6390000.0
2009-10-01 08:01:00,4.21023,4.21023,4.20328,4.20786,4510000.0
2009-10-01 08:02:00,4.21076,4.21328,4.2016,4.20502,5260000.0
2009-10-01 08:03:00,4.20922,4.21114,4.20748,4.21004,4880000.0
2009-10-01 08:04:00,4.20947,4.21303,4.20502,4.21303,6020000.0
2009-10-01 08:05:00,4.21365,4.21422,4.20998,4.21422,4510000.0
2009-10-01 08:06:00,4.20656,4.21287,4.20394,4.20394,4880000.0
2009-10-01 08:07:00,4.2059,4.21523,4.20475,4.21029,4510000.0
2009-10-01 08:08:00,4.21326,4.21579,4.20379,4.21491,6010000.0
2009-10-01 08:09:00,4.21566,4.22118,4.2132,4.22108,5260000.0
2009-10-01 08:10:00,4.21667,4.2225,4.21225,4.2164,7880000.0
2009-10-01 08:11:00,4.21796,4.22161,4.21458,4.21984,4510000.0
2009-10-01 08:12:00,4.21989,4.22302,4.21714,4.22111,8250000.0
2009-10-01 08:13:00,4.21951,4.22218,4.21191,4.22104,6000000.0
2009-10-01 08:14:00,4.21879,4.22248,4.21378,4.21378,5250000.0
2009-10-01 08:15:00,4.21925,4.22378,4.21799,4.22255,5250000.0
2009-10-01 08:16:00,4.22328,4.22433,4.21696,4.2241,8250000.0
2009-10-01 08:17:00,4.22028,4.22505,4.21845,4.21845,5630000.0
2009-10-01 08:18:00,4.22352,4.22352,4.2118,4.21902,4880000.0
2009-10-01 08:19:00,4.22482,4.22627,4.21973,4.22627,7130000.0
2009-10-01 08:20:00,4.21651,4.22753,4.216,4.22515,7510000.0
2009-10-01 08:21:00,4.22211,4.22211,4.21222,4.22121,7880000.0
2009-10-01 08:22:00,4.2236,4.2236,4.21577,4.22133,6010000.0
2009-10-01 08:23:00,4.21634,4.22073,4.20957,4.21043,7880000.0
2009-10-01 08:24:00,4.21898,4.22239,4.21605,4.22239,4880000.0
2009-10-01 08:25:00,4.21502,4.22094,4.21206,4.21956,6010000.0
2009-10-01 08:26:00,4.2212,4.2212,4.21659,4.22091,6380000.0
2009-10-01 08:27:00,4.22171,4.22171,4.20965,4.21307,4510000.0
2009-10-01 08:28:00,4.21826,4.22145,4.21737,4.22145,6000000.0
2009-10-01 08:29:00,4.22036,4.22036,4.21882,4.21894,5250000.0
2009-10-01 08:30:00,4.21659,4.21936,4.21273,4.21746,6760000.0
2009-10-01 08:31:00,4.21511,4.21862,4.21025,4.21025,6380000.0
2009-10-01 08:32:00,4.21762,4.21762,4.2002,4.20979,7520000.0
2009-10-01 08:33:00,4.21277,4.21535,4.20782,4.20847,4880000.0
2009-10-01 08:34:00,4.20819,4.21842,4.20819,4.21842,5630000.0
2009-10-01 08:35:00,4.21307,4.21873,4.2117,4.21639,7130000.0
2009-10-01 08:36:00,4.21471,4.21594,4.20839,4.20839,5630000.0
2009-10-01 08:37:00,4.21036,4.21598,4.20422,4.21161,5630000.0
2009-10-01 08:38:00,4.21565,4.21676,4.20692,4.21217,7500000.0
2009-10-01 08:39:00,4.21493,4.2165,4.2114,4.2114,6760000.0
2009-10-01 08:40:00,4.21327,4.2168,4.21136,4.21445,6760000.0
2009-10-01 08:41:00,4.21756,4.21797,4.21662,4.21775,4880000.0
2009-10-01 08:42:00,4.21694,4.21779,4.20918,4.21699,5250000.0
2009-10-01 08:43:00,4.21781,4.21908,4.21341,4.21341,4880000.0
2009-10-01 08:44:00,4.21611,4.21611,4.20792,4.20792,5630000.0
2009-10-01 08:45:00,4.21212,4.21416,4.20652,4.20837,4510000.0
2009-10-01 08:46:00,4.20578,4.21341,4.20578,4.21309,7140000.0
2009-10-01 08:47:00,4.2086,4.21586,4.2086,4.21074,7880000.0
2009-10-01 08:48:00,4.20991,4.21486,4.20796,4.21486,6750000.0
2009-10-01 08:49:00,4.2158,4.21842,4.21345,4.21842,5260000.0
2009-10-01 08:50:00,4.21698,4.21951,4.21361,4.21854,7130000.0
2009-10-01 08:51:00,4.21761,4.21993,4.21301,4.21301,4510000.0
2009-10-01 08:52:00,4.21859,4.21988,4.21407,4.21513,5630000.0
2009-10-01 08:53:00,4.21768,4.2213,4.2099,4.21014,6750000.0
2009-10-01 08:54:00,4.21569,4.21698,4.21441,4.21616,6380000.0
2009-10-01 08:55:00,4.21708,4.21746,4.20904,4.21116,7510000.0
2009-10-01 08:56:00,4.21746,4.2175,4.20848,4.21026,5630000.0
2009-10-01 08:57:00,4.21292,4.21761,4.21246,4.21246,7130000.0
2009-10-01 08:58:00,4.21653,4.22077,4.20931,4.21876,7500000.0
2009-10-01 08:59:00,4.21625,4.21765,4.21424,4.21424,4510000.0
2009-10-01 09:00:00,4.20772,4.21687,4.20772,4.21631,4880000.0
2009-10-01 09:01:00,4.21566,4.21705,4.21197,4.21612,5270000.0
2009-10-01 09:02:00,4.21628,4.21868,4.21156,4.21156,5630000.0
2009-10-01 09:03:00,4.21399,4.21998,4.21063,4.21789,7880000.0
2009-10-01 09:04:00,4.21394,4.21979,4.20645,4.21649,7880000.0
2009-10-01 09:05:00,4.21497,4.21876,4.21227,4.21422,4880000.0
2009-10-01 09:06:00,4.22159,4.22334,4.21729,4.21897,4890000.0
2009-10-01 09:07:00,4.2218,4.22454,4.21412,4.22179,5630000.0
2009-10-01 09:08:00,4.22076,4.22398,4.21581,4.22301,4510000.0
2009-10-01 09:09:00,4.22177,4.22245,4.21627,4.2187,5260000.0
2009-10-01 09:10:00,4.21323,4.22252,4.21323,4.21859,5640000.0
2009-10-01 09:11:00,4.22073,4.22556,4.21376,4.21376,9020000.0
2009-10-01 09:12:00,4.22223,4.22223,4.21418,4.21502,8250000.0
2009-10-01 09:13:00,4.2192,4.22462,4.21187,4.2188,8250000.0
2009-10-01 09:14:00,4.21099,4.22458,4.21044,4.21422,8640000.0
2009-10-01 09:15:00,4.21513,4.22397,4.21162,4.22143,15010000.0
2009-10-01 09:16:00,4.21505,4.21962,4.20758,4.21688,5260000.0
2009-10-01 09:17:00,4.21849,4.21942,4.20834,4.21942,7510000.0
2009-10-01 09:18:00,4.21381,4.21862,4.2093,4.21497,4510000.0
2009-10-01 09:19:00,4.21528,4.21731,4.2066,4.21075,6750000.0
2009-10-01 09:20:00,4.21436,4.21512,4.21267,4.2142,7130000.0
2009-10-01 09:21:00,4.21347,4.21463,4.20994,4.20994,5250000.0
2009-10-01 09:22:00,4.21143,4.21427,4.20909,4.21412,5250000.0
2009-10-01 09:23:00,4.21375,4.21375,4.20124,4.21052,5250000.0
2009-10-01 09:24:00,4.21098,4.21282,4.2054,4.21237,6380000.0
2009-10-01 09:25:00,4.21157,4.21157,4.20158,4.20583,6380000.0
2009-10-01 09:26:00,4.21329,4.21442,4.20352,4.21326,4880000.0
2009-10-01 09:27:00,4.2039,4.21551,4.2039,4.21306,6010000.0
2009-10-01 09:28:00,4.21251,4.2164,4.20631,4.21441,7130000.0
2009-10-01 09:29:00,4.21269,4.21698,4.20687,4.20687,5250000.0
2009-10-01 09:30:00,4.21722,4.21722,4.21119,4.21588,5630000.0
2009-10-01 09:31:00,4.20666,4.21485,4.20308,4.20308,6000000.0
2009-10-01 09:32:00,4.21008,4.21518,4.20879,4.21482,4880000.0
2009-10-01 09:33:00,4.21328,4.21538,4.20597,4.21069,6750000.0
2009-10-01 09:34:00,4.21111,4.21111,4.19796,4.2045,6380000.0
2009-10-01 09:35:00,4.20922,4.21015,4.20387,4.20649,5640000.0
2009-10-01 09:36:00,4.20994,4.20994,4.20009,4.20687,5640000.0
2009-10-01 09:37:00,4.20519,4.20825,4.19716,4.19716,4140000.0
2009-10-01 09:38:00,4.2079,4.2079,4.19921,4.20072,6380000.0
2009-10-01 09:39:00,4.20051,4.20269,4.19778,4.20263,7130000.0
2009-10-01 09:40:00,4.19236,4.20422,4.19236,4.19813,7500000.0
2009-10-01 09:41:00,4.2041,4.20807,4.19941,4.20803,7130000.0
2009-10-01 09:42:00,4.20592,4.20784,4.20133,4.20637,4140000.0
2009-10-01 09:43:00,4.20589,4.20743,4.19875,4.20341,6380000.0
2009-10-01 09:44:00,4.19751,4.20481,4.19671,4.2038,7510000.0
2009-10-01 09:45:00,4.20348,4.20348,4.19764,4.19781,9000000.0
2009-10-01 09:46:00,4.20265,4.20369,4.19693,4.20239,4510000.0
2009-10-01 09:47:00,4.19732,4.2049,4.19732,4.20155,12750000.0
2009-10-01 09:48:00,4.201,4.20241,4.18944,4.20076,5630000.0
2009-10-01 09:49:00,4.20308,4.20574,4.1983,4.20567,6380000.0
2009-10-01 09:50:00,4.20494,4.20822,4.20156,4.20288,7510000.0
2009-10-01 09:51:00,4.20716,4.20716,4.20222,4.20418,7880000.0
2009-10-01 09:52:00,4.20711,4.20711,4.20078,4.20539,5630000.0
2009-10-01 09:53:00,4.20342,4.20575,4.19795,4.20529,7130000.0
2009-10-01 09:54:00,4.20793,4.20793,4.1946,4.20146,4140000.0
2009-10-01 09:55:00,4.20625,4.20625,4.20196,4.20546,5250000.0
2009-10-01 09:56:00,4.20214,4.20569,4.19598,4.20276,11640000.0
2009-10-01 09:57:00,4.20386,4.20563,4.19812,4.19816,6760000.0
2009-10-01 09:58:00,4.20196,4.20478,4.19738,4.20478,4880000.0
2009-10-01 09:59:00,4.20499,4.20574,4.19973,4.20209,5260000.0
2009-10-01 10:00:00,4.20236,4.20602,4.19699,4.20088,4880000.0
2009-10-01 10:01:00,4.19881,4.20651,4.19881,4.20221,7140000.0
2009-10-01 10:02:00,4.20093,4.20951,4.20093,4.20951,5250000.0
2009-10-01 10:03:00,4.20294,4.20818,4.19894,4.19894,7880000.0
2009-10-01 10:04:00,4.20743,4.20856,4.19841,4.19841,10880000.0
2009-10-01 10:05:00,4.2076,4.20852,4.20366,4.20799,7150000.0
2009-10-01 10:06:00,4.20425,4.21002,4.20069,4.20835,6760000.0
2009-10-01 10:07:00,4.20437,4.21021,4.19888,4.20566,4880000.0
2009-10-01 10:08:00,4.20761,4.21118,4.20563,4.21118,5640000.0
2009-10-01 10:09:00,4.20957,4.21526,4.20444,4.21235,7130000.0
2009-10-01 10:10:00,4.20365,4.21196,4.20365,4.20792,6750000.0
2009-10-01 10:11:00,4.20204,4.2119,4.20204,4.20541,7130000.0
2009-10-01 10:12:00,4.20611,4.21147,4.20488,4.20661,5640000.0
2009-10-01 10:13:00,4.20771,4.21215,4.20279,4.20492,9000000.0
2009-10-01 10:14:00,4.21078,4.21078,4.19664,4.21028,6020000.0
2009-10-01 10:15:00,4.20237,4.21244,4.20237,4.21244,4510000.0
2009-10-01 10:16:00,4.21173,4.21173,4.19802,4.2111,5630000.0
2009-10-01 10:17:00,4.20755,4.21224,4.20681,4.20795,7500000.0
2009-10-01 10:18:00,4.20675,4.2123,4.20314,4.20314,7880000.0
2009-10-01 10:19:00,4.20164,4.21163,4.20164,4.21163,6000000.0
2009-10-01 10:20:00,4.20925,4.21198,4.20319,4.20563,9000000.0
2009-10-01 10:21:00,4.21397,4.21462,4.20943,4.21344,7500000.0
2009-10-01 10:22:00,4.21282,4.21359,4.20935,4.21046,6770000.0
2009-10-01 10:23:00,4.20951,4.2158,4.20329,4.20329,4880000.0
2009-10-01 10:24:00,4.2139,4.21847,4.20423,4.20918,11630000.0
2009-10-01 10:25:00,4.2084,4.213,4.20519,4.21061,4880000.0
2009-10-01 10:26:00,4.21299,4.21493,4.20729,4.20929,8630000.0
2009-10-01 10:27:00,4.2128,4.21567,4.20521,4.21272,6010000.0
2009-10-01 10:28:00,4.21193,4.21372,4.20758,4.2131,4900000.0
2009-10-01 10:29:00,4.20839,4.21352,4.20839,4.21352,5250000.0
2009-10-01 10:30:00,4.21361,4.21814,4.20774,4.20774,10150000.0
2009-10-01 10:31:00,4.21397,4.21499,4.20527,4.2129,6380000.0
2009-10-01 10:32:00,4.20958,4.2156,4.20377,4.21476,7130000.0
2009-10-01 10:33:00,4.21392,4.21541,4.21056,4.21371,8630000.0
2009-10-01 10:34:00,4.21031,4.2157,4.20926,4.21324,6750000.0
2009-10-01 10:35:00,4.21341,4.21846,4.21241,4.21735,6000000.0
2009-10-01 10:36:00,4.21278,4.22094,4.20892,4.21428,12020000.0
2009-10-01 10:37:00,4.21682,4.21916,4.20878,4.21395,5250000.0
2009-10-01 10:38:00,4.21027,4.22062,4.21027,4.2176,6010000.0
2009-10-01 10:39:00,4.22091,4.22104,4.20908,4.22065,10510000.0
2009-10-01 10:40:00,4.21953,4.22029,4.20896,4.21494,5630000.0
2009-10-01 10:41:00,4.21507,4.21982,4.21295,4.21824,10130000.0
2009-10-01 10:42:00,4.21749,4.21971,4.21427,4.21633,7880000.0
2009-10-01 10:43:00,4.21589,4.21974,4.2125,4.21959,6000000.0
2009-10-01 10:44:00,4.20893,4.21762,4.20779,4.21664,6750000.0
2009-10-01 10:45:00,4.21721,4.21779,4.20634,4.21147,11650000.0
2009-10-01 10:46:00,4.21506,4.21758,4.20443,4.2129,9390000.0
2009-10-01 10:47:00,4.21118,4.21835,4.21053,4.21651,6000000.0
2009-10-01 10:48:00,4.21729,4.21915,4.20913,4.20913,7510000.0
2009-10-01 10:49:00,4.21724,4.21844,4.21242,4.21841,5630000.0
2009-10-01 10:50:00,4.21699,4.21781,4.20557,4.21491,7890000.0
2009-10-01 10:51:00,4.21741,4.21784,4.20607,4.21573,6010000.0
2009-10-01 10:52:00,4.21093,4.21744,4.20586,4.21539,6010000.0
2009-10-01 10:53:00,4.2174,4.21847,4.20685,4.21328,7140000.0
2009-10-01 10:54:00,4.21837,4.21837,4.21287,4.21382,5630000.0
2009-10-01 10:55:00,4.21805,4.2194,4.21274,4.21315,8250000.0
2009-10-01 10:56:00,4.21437,4.21807,4.21174,4.21807,5630000.0
2009-10-01 10:57:00,4.21901,4.21901,4.20863,4.21691,5250000.0
2009-10-01 10:58:00,4.21342,4.21892,4.20681,4.21771,5630000.0
2009-10-01 10:59:00,4.21643,4.21881,4.20809,4.21654,13910000.0
2009-10-01 11:00:00,4.21819,4.21988,4.2082,4.21767,12390000.0
2009-10-01 11:01:00,4.21877,4.21948,4.21646,4.21756,5630000.0
2009-10-01 11:02:00,4.21205,4.21951,4.21205,4.21812,5630000.0
2009-10-01 11:03:00,4.20979,4.22168,4.20906,4.21594,5260000.0
2009-10-01 11:04:00,4.21758,4.21872,4.21446,4.21756,4880000.0
2009-10-01 11:05:00,4.21694,4.21769,4.2079,4.2079,9760000.0
2009-10-01 11:06:00,4.21637,4.21901,4.2118,4.21883,6750000.0
2009-10-01 11:07:00,4.21734,4.22057,4.21078,4.21864,7500000.0
2009-10-01 11:08:00,4.2128,4.21991,4.2128,4.21563,6000000.0
2009-10-01 11:09:00,4.21394,4.21957,4.21114,4.21957,5250000.0
2009-10-01 11:10:00,4.21313,4.21958,4.21313,4.21936,5630000.0
2009-10-01 11:11:00,4.2149,4.22037,4.20694,4.21893,7500000.0
2009-10-01 11:12:00,4.20851,4.21912,4.20851,4.2116,8250000.0
2009-10-01 11:13:00,4.2206,4.2206,4.2102,4.21965,6760000.0
2009-10-01 11:14:00,4.22,4.22212,4.21022,4.21022,6760000.0
2009-10-01 11:15:00,4.22122,4.22339,4.21434,4.22144,13130000.0
2009-10-01 11:16:00,4.22026,4.22468,4.21313,4.21849,6750000.0
2009-10-01 11:17:00,4.22107,4.22447,4.21903,4.22447,5250000.0
2009-10-01 11:18:00,4.22185,4.22546,4.21543,4.22081,6750000.0
2009-10-01 11:19:00,4.22228,4.22329,4.21179,4.22272,8260000.0
2009-10-01 11:20:00,4.21992,4.22241,4.20804,4.2199,8260000.0
2009-10-01 11:21:00,4.21852,4.22094,4.20956,4.21874,5630000.0
2009-10-01 11:22:00,4.22037,4.22387,4.21793,4.21793,7500000.0
2009-10-01 11:23:00,4.21466,4.22179,4.20964,4.21857,4880000.0
2009-10-01 11:24:00,4.21794,4.2235,4.21559,4.21689,6760000.0
2009-10-01 11:25:00,4.21293,4.22353,4.2107,4.22193,6380000.0
2009-10-01 11:26:00,4.21921,4.22403,4.21754,4.22369,9000000.0
2009-10-01 11:27:00,4.22175,4.22323,4.21555,4.21555,6770000.0
2009-10-01 11:28:00,4.21749,4.2214,4.21333,4.22069,6390000.0
2009-10-01 11:29:00,4.2218,4.22337,4.21882,4.21882,5630000.0
2009-10-01 11:30:00,4.21797,4.22267,4.21766,4.22161,5250000.0
2009-10-01 11:31:00,4.22232,4.22243,4.2132,4.22153,5270000.0
2009-10-01 11:32:00,4.22141,4.22225,4.21105,4.21813,6380000.0
2009-10-01 11:33:00,4.21959,4.22226,4.21876,4.22091,7880000.0
2009-10-01 11:34:00,4.21924,4.22411,4.21776,4.21776,7880000.0
2009-10-01 11:35:00,4.21645,4.22212,4.21509,4.2186,7880000.0
2009-10-01 11:36:00,4.21672,4.22349,4.21205,4.2218,9000000.0
2009-10-01 11:37:00,4.22151,4.2229,4.21139,4.21139,14630000.0
2009-10-01 11:38:00,4.2218,4.22393,4.21166,4.21166,8630000.0
2009-10-01 11:39:00,4.22202,4.22202,4.21541,4.22043,7510000.0
2009-10-01 11:40:00,4.21409,4.22424,4.21409,4.22112,7140000.0
2009-10-01 11:41:00,4.22129,4.22129,4.21108,4.21155,6000000.0
2009-10-01 11:42:00,4.22029,4.2237,4.21502,4.2237,4510000.0
2009-10-01 11:43:00,4.21671,4.2212,4.21126,4.22019,8260000.0
2009-10-01 11:44:00,4.22169,4.22206,4.21488,4.22206,6000000.0
2009-10-01 11:45:00,4.22001,4.22897,4.21346,4.21346,9760000.0
2009-10-01 11:46:00,4.22176,4.22666,4.21551,4.22024,7880000.0
2009-10-01 11:47:00,4.2152,4.22286,4.21343,4.22262,6010000.0
2009-10-01 11:48:00,4.22141,4.22172,4.21282,4.21799,4880000.0
2009-10-01 11:49:00,4.22202,4.22361,4.21807,4.2193,4890000.0
2009-10-01 11:50:00,4.21897,4.22466,4.21185,4.21185,7890000.0
2009-10-01 11:51:00,4.21662,4.2238,4.21293,4.2238,6380000.0
2009-10-01 11:52:00,4.22271,4.2247,4.21669,4.21669,5630000.0
2009-10-01 11:53:00,4.22323,4.22381,4.21605,4.21823,7130000.0
2009-10-01 11:54:00,4.21919,4.22502,4.21397,4.22502,5630000.0
2009-10-01 11:55:00,4.22689,4.22852,4.21602,4.22852,5260000.0
2009-10-01 11:56:00,4.22562,4.22796,4.21845,4.21845,6760000.0
2009-10-01 11:57:00,4.22335,4.22781,4.21809,4.22003,6010000.0
2009-10-01 11:58:00,4.21675,4.22768,4.21675,4.21684,5630000.0
2009-10-01 11:59:00,4.22729,4.22904,4.21411,4.22588,7890000.0
2009-10-01 12:00:00,4.22757,4.22757,4.21336,4.21914,13150000.0
2009-10-01 12:01:00,4.22219,4.23025,4.21724,4.22521,7890000.0
2009-10-01 12:02:00,4.22459,4.22614,4.21992,4.22043,6000000.0
2009-10-01 12:03:00,4.22727,4.22727,4.21642,4.22476,7140000.0
2009-10-01 12:04:00,4.22276,4.22745,4.21699,4.21699,7130000.0
2009-10-01 12:05:00,4.21521,4.22413,4.21521,4.21999,7500000.0
2009-10-01 12:06:00,4.22485,4.22487,4.22003,4.22443,6010000.0
2009-10-01 12:07:00,4.22584,4.22584,4.21565,4.22445,5250000.0
2009-10-01 12:08:00,4.22382,4.225,4.22038,4.225,5630000.0
2009-10-01 12:09:00,4.22119,4.22679,4.21521,4.22013,4510000.0
2009-10-01 12:10:00,4.22291,4.2239,4.21225,4.21474,9760000.0
2009-10-01 12:11:00,4.22402,4.22513,4.21849,4.21849,6760000.0
2009-10-01 12:12:00,4.22278,4.22382,4.21787,4.222,4880000.0
2009-10-01 12:13:00,4.22555,4.22555,4.2226,4.22478,4890000.0
2009-10-01 12:14:00,4.22359,4.22549,4.21721,4.22549,5630000.0
2009-10-01 12:15:00,4.22668,4.22668,4.21626,4.22204,5630000.0
2009-10-01 12:16:00,4.2262,4.2262,4.21671,4.21671,5260000.0
2009-10-01 12:17:00,4.22711,4.22715,4.21974,4.21974,4880000.0
2009-10-01 12:18:00,4.22345,4.2248,4.21499,4.22237,6750000.0
2009-10-01 12:19:00,4.2274,4.22817,4.21547,4.22787,13890000.0
2009-10-01 12:20:00,4.22662,4.22961,4.22419,4.22845,6380000.0
2009-10-01 12:21:00,4.22799,4.22876,4.21912,4.22342,5260000.0
2009-10-01 12:22:00,4.22882,4.23,4.22325,4.22581,6000000.0
2009-10-01 12:23:00,4.22455,4.22986,4.223,4.22717,6380000.0
2009-10-01 12:24:00,4.22716,4.22811,4.21679,4.21813,11250000.0
2009-10-01 12:25:00,4.22753,4.22962,4.22084,4.2227,13140000.0
2009-10-01 12:26:00,4.22666,4.22709,4.21517,4.22709,10510000.0
2009-10-01 12:27:00,4.2287,4.2287,4.21535,4.22686,12390000.0
2009-10-01 12:28:00,4.22527,4.22882,4.22266,4.22714,10140000.0
2009-10-01 12:29:00,4.22689,4.22707,4.21961,4.22479,9760000.0
2009-10-01 12:30:00,4.22361,4.23032,4.2199,4.22972,18390000.0
2009-10-01 12:31:00,4.22738,4.2298,4.22639,4.2298,4880000.0
2009-10-01 12:32:00,4.22625,4.22863,4.21908,4.21908,4510000.0
2009-10-01 12:33:00,4.22263,4.22747,4.22263,4.22404,8250000.0
2009-10-01 12:34:00,4.22829,4.22888,4.22236,4.22574,6000000.0
2009-10-01 12:35:00,4.22491,4.22491,4.21121,4.22412,8630000.0
2009-10-01 12:36:00,4.22156,4.2281,4.22143,4.22722,5250000.0
2009-10-01 12:37:00,4.22446,4.22688,4.21723,4.22463,10880000.0
2009-10-01 12:38:00,4.21922,4.2258,4.2149,4.2149,8630000.0
2009-10-01 12:39:00,4.21957,4.22506,4.21432,4.22271,8250000.0
2009-10-01 12:40:00,4.22368,4.22911,4.21529,4.22574,9380000.0
2009-10-01 12:41:00,4.21567,4.22714,4.21567,4.22407,12010000.0
2009-10-01 12:42:00,4.21409,4.22472,4.21409,4.22472,5270000.0
2009-10-01 12:43:00,4.22225,4.22738,4.22056,4.22712,6000000.0
2009-10-01 12:44:00,4.21974,4.22823,4.21974,4.22079,7510000.0
2009-10-01 12:45:00,4.22572,4.22639,4.2192,4.22571,12380000.0
2009-10-01 12:46:00,4.2257,4.22615,4.21662,4.21662,5630000.0
2009-10-01 12:47:00,4.22599,4.22748,4.22066,4.22503,9380000.0
2009-10-01 12:48:00,4.22092,4.22599,4.22078,4.22459,5260000.0
2009-10-01 12:49:00,4.22099,4.22772,4.22057,4.22459,6380000.0
2009-10-01 12:50:00,4.22634,4.22651,4.21699,4.22541,6760000.0
2009-10-01 12:51:00,4.22155,4.2274,4.22064,4.22627,4880000.0
2009-10-01 12:52:00,4.22583,4.22747,4.21624,4.22656,6750000.0
2009-10-01 12:53:00,4.22481,4.2267,4.21629,4.22116,6750000.0
2009-10-01 12:54:00,4.22541,4.22795,4.21623,4.22795,5630000.0
2009-10-01 12:55:00,4.22568,4.22753,4.22248,4.22466,5630000.0
2009-10-01 12:56:00,4.22686,4.22788,4.22024,4.22733,6010000.0
2009-10-01 12:57:00,4.22589,4.228,4.22213,4.22216,5260000.0
2009-10-01 12:58:00,4.22194,4.2286,4.22194,4.22853,8250000.0
2009-10-01 12:59:00,4.22788,4.22927,4.21827,4.22428,7510000.0
2009-10-01 13:00:00,4.22796,4.23142,4.22303,4.22755,10140000.0
2009-10-01 13:01:00,4.22242,4.22907,4.22242,4.22692,6380000.0
2009-10-01 13:02:00,4.2267,4.22845,4.21718,4.21754,13530000.0
2009-10-01 13:03:00,4.22734,4.22739,4.22319,4.22643,6000000.0
2009-10-01 13:04:00,4.22561,4.22824,4.21646,4.22694,5250000.0
2009-10-01 13:05:00,4.22559,4.22915,4.21701,4.22132,7520000.0
2009-10-01 13:06:00,4.22116,4.22796,4.21643,4.22389,10130000.0
2009-10-01 13:07:00,4.22708,4.22874,4.22158,4.2272,6770000.0
2009-10-01 13:08:00,4.22656,4.2293,4.22277,4.22776,15760000.0
2009-10-01 13:09:00,4.22489,4.22667,4.22429,4.22565,6010000.0
2009-10-01 13:10:00,4.22696,4.22955,4.21765,4.22955,9000000.0
2009-10-01 13:11:00,4.22104,4.22681,4.22104,4.22599,4880000.0
2009-10-01 13:12:00,4.22742,4.22889,4.22055,4.22507,9400000.0
2009-10-01 13:13:00,4.22637,4.22851,4.22027,4.22055,5260000.0
2009-10-01 13:14:00,4.22454,4.22607,4.22112,4.22112,5630000.0
2009-10-01 13:15:00,4.22128,4.22837,4.21376,4.2257,58180000.0
2009-10-01 13:16:00,4.21924,4.22589,4.21924,4.22582,6000000.0
2009-10-01 13:17:00,4.21939,4.22442,4.21134,4.21486,11260000.0
2009-10-01 13:18:00,4.22139,4.22524,4.2158,4.22524,7510000.0
2009-10-01 13:19:00,4.22475,4.22516,4.22047,4.22052,5630000.0
2009-10-01 13:20:00,4.21912,4.2254,4.21912,4.22269,7130000.0
2009-10-01 13:21:00,4.22371,4.22614,4.21622,4.21797,8250000.0
2009-10-01 13:22:00,4.22581,4.22581,4.21582,4.21582,7500000.0
2009-10-01 13:23:00,4.22163,4.22553,4.21954,4.22315,6010000.0
2009-10-01 13:24:00,4.22488,4.22596,4.22063,4.22576,5250000.0
2009-10-01 13:25:00,4.22664,4.22825,4.21928,4.22769,10150000.0
2009-10-01 13:26:00,4.22628,4.23008,4.21877,4.22699,6390000.0
2009-10-01 13:27:00,4.2276,4.22999,4.22389,4.22583,5630000.0
2009-10-01 13:28:00,4.22708,4.23581,4.22708,4.23149,7130000.0
2009-10-01 13:29:00,4.22577,4.23382,4.22397,4.23382,5250000.0
2009-10-01 13:30:00,4.2335,4.2346,4.22884,4.2341,6750000.0
2009-10-01 13:31:00,4.22988,4.23099,4.22342,4.22725,7510000.0
2009-10-01 13:32:00,4.23104,4.23152,4.22334,4.22573,10880000.0
2009-10-01 13:33:00,4.22841,4.23019,4.22474,4.22924,8630000.0
2009-10-01 13:34:00,4.22941,4.22941,4.21998,4.22759,13500000.0
2009-10-01 13:35:00,4.22805,4.23025,4.22099,4.22976,6750000.0
2009-10-01 13:36:00,4.22734,4.23017,4.21805,4.2289,6750000.0
2009-10-01 13:37:00,4.23039,4.23039,4.22566,4.22572,6000000.0
2009-10-01 13:38:00,4.22705,4.22799,4.21808,4.22799,5250000.0
2009-10-01 13:39:00,4.22405,4.23367,4.22306,4.2253,7500000.0
2009-10-01 13:40:00,4.22372,4.23207,4.21922,4.21922,7500000.0
2009-10-01 13:41:00,4.22227,4.23318,4.22227,4.22568,6760000.0
2009-10-01 13:42:00,4.22645,4.23241,4.22548,4.23054,4140000.0
2009-10-01 13:43:00,4.2296,4.23082,4.221,4.221,6750000.0
2009-10-01 13:44:00,4.22678,4.23238,4.22678,4.22999,4890000.0
2009-10-01 13:45:00,4.23166,4.23343,4.22598,4.23072,14640000.0
2009-10-01 13:46:00,4.23394,4.23743,4.23066,4.23732,8250000.0
2009-10-01 13:47:00,4.22747,4.24183,4.22747,4.24183,7880000.0
2009-10-01 13:48:00,4.24149,4.24456,4.24085,4.24456,5250000.0
2009-10-01 13:49:00,4.24054,4.24971,4.24054,4.24686,5640000.0
2009-10-01 13:50:00,4.24994,4.25334,4.24504,4.25092,9770000.0
2009-10-01 13:51:00,4.24859,4.25095,4.24843,4.24931,6380000.0
2009-10-01 13:52:00,4.24059,4.24887,4.24059,4.24646,9750000.0
2009-10-01 13:53:00,4.24293,4.2441,4.23548,4.23905,5640000.0
2009-10-01 13:54:00,4.24369,4.24783,4.24039,4.2441,15010000.0
2009-10-01 13:55:00,4.23986,4.24662,4.23796,4.24587,4510000.0
2009-10-01 13:56:00,4.24165,4.24169,4.2302,4.2302,5630000.0
2009-10-01 13:57:00,4.23761,4.24264,4.23475,4.23806,7510000.0
2009-10-01 13:58:00,4.24122,4.24444,4.23259,4.2387,7510000.0
2009-10-01 13:59:00,4.24254,4.24407,4.23382,4.239,7130000.0
2009-10-01 14:00:00,4.24408,4.24531,4.23757,4.24409,9760000.0
2009-10-01 14:01:00,4.23745,4.24154,4.23305,4.2414,7880000.0
2009-10-01 14:02:00,4.23346,4.24162,4.23346,4.2387,6000000.0
2009-10-01 14:03:00,4.23403,4.23841,4.23376,4.23376,5630000.0
2009-10-01 14:04:00,4.23581,4.23731,4.22579,4.22579,8630000.0
2009-10-01 14:05:00,4.22943,4.23638,4.22584,4.22909,11250000.0
2009-10-01 14:06:00,4.23638,4.24189,4.22751,4.23787,7510000.0
2009-10-01 14:07:00,4.23893,4.23893,4.2312,4.2312,6000000.0
2009-10-01 14:08:00,4.23693,4.23958,4.23116,4.23223,7500000.0
2009-10-01 14:09:00,4.23398,4.23919,4.23363,4.23703,7130000.0
2009-10-01 14:10:00,4.2358,4.23906,4.23239,4.23752,5630000.0
2009-10-01 14:11:00,4.23686,4.23765,4.2272,4.23453,12390000.0
2009-10-01 14:12:00,4.22643,4.23759,4.22608,4.23699,12010000.0
2009-10-01 14:13:00,4.2358,4.23748,4.22967,4.2369,7510000.0
2009-10-01 14:14:00,4.23176,4.24135,4.22999,4.23468,9390000.0
2009-10-01 14:15:00,4.24361,4.24361,4.23121,4.23662,8640000.0
2009-10-01 14:16:00,4.24195,4.24195,4.23897,4.24069,6010000.0
2009-10-01 14:17:00,4.23532,4.24428,4.23532,4.23965,6020000.0
2009-10-01 14:18:00,4.23825,4.24077,4.23679,4.23882,7140000.0
2009-10-01 14:19:00,4.238,4.24102,4.238,4.24102,6750000.0
2009-10-01 14:20:00,4.23839,4.24076,4.23372,4.23506,7150000.0
2009-10-01 14:21:00,4.23719,4.23878,4.23478,4.23478,6000000.0
2009-10-01 14:22:00,4.23649,4.23895,4.23649,4.23846,5630000.0
2009-10-01 14:23:00,4.23666,4.24151,4.23227,4.23885,5260000.0
2009-10-01 14:24:00,4.236,4.23821,4.23311,4.23634,5630000.0
2009-10-01 14:25:00,4.23693,4.23976,4.23188,4.23861,4510000.0
2009-10-01 14:26:00,4.23754,4.2394,4.23269,4.23854,9750000.0
2009-10-01 14:27:00,4.23875,4.24262,4.23577,4.2397,9010000.0
2009-10-01 14:28:00,4.23352,4.24037,4.23352,4.23913,4880000.0
2009-10-01 14:29:00,4.23921,4.24167,4.23601,4.23869,6760000.0
2009-10-01 14:30:00,4.2417,4.24268,4.23334,4.24181,14640000.0
2009-10-01 14:31:00,4.23497,4.24176,4.23497,4.23661,6380000.0
2009-10-01 14:32:00,4.23895,4.24053,4.23571,4.23689,4880000.0
2009-10-01 14:33:00,4.23323,4.24089,4.2285,4.24089,6760000.0
2009-10-01 14:34:00,4.24099,4.24363,4.23843,4.2398,5260000.0
2009-10-01 14:35:00,4.23751,4.23851,4.22855,4.23746,6750000.0
2009-10-01 14:36:00,4.24009,4.24267,4.23156,4.23894,6760000.0
2009-10-01 14:37:00,4.23744,4.2393,4.23366,4.23764,5630000.0
2009-10-01 14:38:00,4.23901,4.23901,4.22875,4.23888,6380000.0
2009-10-01 14:39:00,4.23396,4.23751,4.23396,4.23531,4880000.0
2009-10-01 14:40:00,4.23556,4.23609,4.22978,4.23609,5630000.0
2009-10-01 14:41:00,4.23195,4.23636,4.22723,4.22723,5250000.0
2009-10-01 14:42:00,4.23553,4.23636,4.23096,4.23525,5250000.0
2009-10-01 14:43:00,4.23515,4.23515,4.22401,4.22401,6760000.0
2009-10-01 14:44:00,4.22389,4.23695,4.22389,4.23358,6380000.0
2009-10-01 14:45:00,4.23541,4.23541,4.22157,4.23049,16510000.0
2009-10-01 14:46:00,4.23232,4.23232,4.22962,4.23144,4510000.0
2009-10-01 14:47:00,4.23087,4.23272,4.22311,4.23013,6750000.0
2009-10-01 14:48:00,4.21952,4.23046,4.21952,4.23046,4880000.0
2009-10-01 14:49:00,4.22943,4.22943,4.22214,4.2272,6010000.0
2009-10-01 14:50:00,4.22195,4.22974,4.2183,4.22752,7140000.0
2009-10-01 14:51:00,4.22741,4.22986,4.2197,4.22831,13510000.0
2009-10-01 14:52:00,4.2217,4.2313,4.2217,4.23062,4880000.0
2009-10-01 14:53:00,4.22945,4.23097,4.22098,4.22992,5630000.0
2009-10-01 14:54:00,4.22972,4.23087,4.22043,4.22375,6380000.0
2009-10-01 14:55:00,4.23172,4.23234,4.22573,4.23203,5260000.0
2009-10-01 14:56:00,4.23206,4.23386,4.224,4.23111,7880000.0
2009-10-01 14:57:00,4.23088,4.2332,4.22698,4.22698,6020000.0
2009-10-01 14:58:00,4.23133,4.23183,4.227,4.227,5630000.0
2009-10-01 14:59:00,4.21686,4.22961,4.21686,4.22825,6020000.0
2009-10-01 15:00:00,4.22104,4.2282,4.21741,4.21741,8260000.0
2009-10-01 15:01:00,4.22334,4.23053,4.22137,4.22389,5250000.0
2009-10-01 15:02:00,4.22442,4.22951,4.21958,4.21958,6000000.0
2009-10-01 15:03:00,4.22284,4.22999,4.22081,4.22999,5630000.0
2009-10-01 15:04:00,4.22028,4.23112,4.22028,4.22773,8650000.0
2009-10-01 15:05:00,4.22895,4.23287,4.2185,4.23117,13150000.0
2009-10-01 15:06:00,4.22715,4.23184,4.22659,4.22752,6000000.0
2009-10-01 15:07:00,4.22869,4.23503,4.22524,4.23345,10880000.0
2009-10-01 15:08:00,4.23303,4.23303,4.22178,4.2293,6380000.0
2009-10-01 15:09:00,4.22971,4.22971,4.22363,4.22767,6010000.0
2009-10-01 15:10:00,4.22019,4.22913,4.21863,4.22232,6010000.0
2009-10-01 15:11:00,4.22785,4.23048,4.21741,4.22703,15770000.0
2009-10-01 15:12:00,4.22683,4.22987,4.22084,4.22706,9390000.0
2009-10-01 15:13:00,4.22777,4.22921,4.221,4.22716,5630000.0
2009-10-01 15:14:00,4.22828,4.23093,4.21988,4.22609,14260000.0
2009-10-01 15:15:00,4.22583,4.23114,4.22472,4.228,5640000.0
2009-10-01 15:16:00,4.22562,4.22942,4.22395,4.22927,6770000.0
2009-10-01 15:17:00,4.22757,4.22924,4.21795,4.22826,5630000.0
2009-10-01 15:18:00,4.22771,4.22999,4.21952,4.21952,7500000.0
2009-10-01 15:19:00,4.22908,4.2299,4.22332,4.2299,6000000.0
2009-10-01 15:20:00,4.22068,4.2286,4.2164,4.22858,6010000.0
2009-10-01 15:21:00,4.21959,4.2307,4.21959,4.22867,6380000.0
2009-10-01 15:22:00,4.21893,4.22998,4.21893,4.22065,7510000.0
2009-10-01 15:23:00,4.22918,4.23223,4.22409,4.22409,5260000.0
2009-10-01 15:24:00,4.22797,4.23071,4.2199,4.2199,6380000.0
2009-10-01 15:25:00,4.22168,4.22888,4.22168,4.22815,6380000.0
2009-10-01 15:26:00,4.22931,4.22948,4.22731,4.22731,7130000.0
2009-10-01 15:27:00,4.22329,4.22956,4.2192,4.22454,4510000.0
2009-10-01 15:28:00,4.22992,4.23211,4.22086,4.22982,6000000.0
2009-10-01 15:29:00,4.2252,4.23269,4.22226,4.23045,10140000.0
2009-10-01 15:30:00,4.23048,4.23048,4.22096,4.2291,7880000.0
2009-10-01 15:31:00,4.22891,4.23246,4.22442,4.22442,8250000.0
2009-10-01 15:32:00,4.23233,4.23271,4.22439,4.23009,9380000.0
2009-10-01 15:33:00,4.2314,4.23215,4.22545,4.22849,6010000.0
2009-10-01 15:34:00,4.22929,4.23245,4.22594,4.2301,5630000.0
2009-10-01 15:35:00,4.22859,4.2328,4.22859,4.23115,5250000.0
2009-10-01 15:36:00,4.2313,4.23435,4.22337,4.22727,6750000.0
2009-10-01 15:37:00,4.2284,4.23512,4.2284,4.23425,6750000.0
2009-10-01 15:38:00,4.23242,4.23369,4.22737,4.22737,4510000.0
2009-10-01 15:39:00,4.23451,4.23545,4.22886,4.2341,12020000.0
2009-10-01 15:40:00,4.23484,4.23511,4.22162,4.23186,7140000.0
2009-10-01 15:41:00,4.23452,4.24063,4.23081,4.23155,9750000.0
2009-10-01 15:42:00,4.2287,4.23524,4.22411,4.22899,6380000.0
2009-10-01 15:43:00,4.23537,4.23738,4.22983,4.22983,6760000.0
2009-10-01 15:44:00,4.23626,4.23845,4.22985,4.23116,18010000.0
2009-10-01 15:45:00,4.23542,4.23842,4.22312,4.2338,16520000.0
2009-10-01 15:46:00,4.23613,4.2376,4.22849,4.23374,8260000.0
2009-10-01 15:47:00,4.23645,4.24103,4.2324,4.2324,7500000.0
2009-10-01 15:48:00,4.2381,4.24091,4.23265,4.23701,6760000.0
2009-10-01 15:49:00,4.23823,4.23961,4.23297,4.23869,6760000.0
2009-10-01 15:50:00,4.23499,4.24121,4.23499,4.24121,7880000.0
2009-10-01 15:51:00,4.23674,4.24176,4.23225,4.24059,5250000.0
2009-10-01 15:52:00,4.24131,4.24262,4.23674,4.2425,7130000.0
2009-10-01 15:53:00,4.24361,4.24389,4.23418,4.24168,12000000.0
2009-10-01 15:54:00,4.23592,4.24055,4.23164,4.23943,6010000.0
2009-10-01 15:55:00,4.23773,4.23997,4.23164,4.23734,5270000.0
2009-10-01 15:56:00,4.23882,4.24189,4.23103,4.23501,7880000.0
2009-10-01 15:57:00,4.24031,4.24205,4.23198,4.24106,15400000.0
2009-10-01 15:58:00,4.24031,4.24217,4.23206,4.23814,9010000.0
2009-10-01 15:59:00,4.23192,4.24036,4.22993,4.23744,9020000.0
2009-10-01 16:00:00,4.23582,4.24356,4.23582,4.23879,6000000.0
2009-10-01 16:01:00,4.2426,4.24411,4.24054,4.24269,6000000.0
2009-10-01 16:02:00,4.24237,4.24237,4.23534,4.23555,3770000.0
2009-10-01 16:03:00,4.23948,4.24063,4.23372,4.23772,9390000.0
2009-10-01 16:04:00,4.23703,4.24123,4.2329,4.23889,5630000.0
2009-10-01 16:05:00,4.23335,4.23799,4.23335,4.23782,4880000.0
2009-10-01 16:06:00,4.23214,4.23604,4.22908,4.23463,6750000.0
2009-10-01 16:07:00,4.23544,4.23663,4.2312,4.23445,4890000.0
2009-10-01 16:08:00,4.23447,4.23731,4.22964,4.23518,8260000.0
2009-10-01 16:09:00,4.23864,4.23931,4.23215,4.23771,5260000.0
2009-10-01 16:10:00,4.22942,4.23995,4.22722,4.23671,5630000.0
2009-10-01 16:11:00,4.23815,4.2392,4.22742,4.22742,6750000.0
2009-10-01 16:12:00,4.23584,4.23783,4.22625,4.23752,4880000.0
2009-10-01 16:13:00,4.23795,4.24087,4.22837,4.22837,7880000.0
2009-10-01 16:14:00,4.22522,4.23543,4.22522,4.22714,5640000.0
2009-10-01 16:15:00,4.23849,4.23849,4.22638,4.23524,14270000.0
2009-10-01 16:16:00,4.23579,4.23936,4.22893,4.23722,12000000.0
2009-10-01 16:17:00,4.23909,4.23909,4.23221,4.23489,4890000.0
2009-10-01 16:18:00,4.23418,4.23669,4.22843,4.22843,4880000.0
2009-10-01 16:19:00,4.23659,4.2369,4.23285,4.23654,7880000.0
2009-10-01 16:20:00,4.23207,4.23893,4.22911,4.22911,5250000.0
2009-10-01 16:21:00,4.2324,4.24045,4.2324,4.23769,7510000.0
2009-10-01 16:22:00,4.23484,4.24174,4.23177,4.24023,9770000.0
2009-10-01 16:23:00,4.23988,4.24132,4.23202,4.23882,12010000.0
2009-10-01 16:24:00,4.23767,4.23969,4.23359,4.23359,6750000.0
2009-10-01 16:25:00,4.23515,4.23805,4.22867,4.23805,4880000.0
2009-10-01 16:26:00,4.23295,4.23862,4.2256,4.22688,9000000.0
2009-10-01 16:27:00,4.2328,4.23735,4.2328,4.23684,6010000.0
2009-10-01 16:28:00,4.23644,4.23656,4.22838,4.23656,7130000.0
2009-10-01 16:29:00,4.23448,4.23896,4.23185,4.23729,12390000.0
2009-10-01 16:30:00,4.23091,4.23799,4.23091,4.23661,4140000.0
2009-10-01 16:31:00,4.23714,4.23714,4.22936,4.23402,5260000.0
2009-10-01 16:32:00,4.23527,4.23841,4.23382,4.23485,8250000.0
2009-10-01 16:33:00,4.23189,4.23881,4.22779,4.23617,7500000.0
2009-10-01 16:34:00,4.23638,4.23638,4.22455,4.23241,7130000.0
2009-10-01 16:35:00,4.23128,4.23705,4.23079,4.23705,4880000.0
2009-10-01 16:36:00,4.23528,4.23738,4.23236,4.23236,4510000.0
2009-10-01 16:37:00,4.23585,4.23775,4.23107,4.23428,9010000.0
2009-10-01 16:38:00,4.22547,4.2353,4.22547,4.22895,6380000.0
2009-10-01 16:39:00,4.22761,4.23421,4.22737,4.23015,7500000.0
2009-10-01 16:40:00,4.22907,4.23523,4.22462,4.2286,10890000.0
2009-10-01 16:41:00,4.23296,4.23519,4.22426,4.22886,6760000.0
2009-10-01 16:42:00,4.2348,4.2348,4.22867,4.23309,9000000.0
2009-10-01 16:43:00,4.22892,4.23375,4.22813,4.2329,4880000.0
2009-10-01 16:44:00,4.23262,4.23441,4.22138,4.23441,6760000.0
2009-10-01 16:45:00,4.23461,4.23461,4.22424,4.22424,7130000.0
2009-10-01 16:46:00,4.23114,4.23288,4.22405,4.2271,5260000.0
2009-10-01 16:47:00,4.23198,4.23484,4.22538,4.23254,7880000.0
2009-10-01 16:48:00,4.23307,4.23614,4.22539,4.22861,7500000.0
2009-10-01 16:49:00,4.23381,4.23558,4.22792,4.23557,10520000.0
2009-10-01 16:50:00,4.23445,4.23616,4.22826,4.23308,9760000.0
2009-10-01 16:51:00,4.2325,4.23469,4.22852,4.23378,4890000.0
2009-10-01 16:52:00,4.23405,4.2351,4.22336,4.2351,7130000.0
2009-10-01 16:53:00,4.23387,4.23624,4.22902,4.22991,6020000.0
2009-10-01 16:54:00,4.23434,4.23622,4.23106,4.23539,8260000.0
2009-10-01 16:55:00,4.23113,4.23345,4.22778,4.23066,4510000.0
2009-10-01 16:56:00,4.23186,4.23289,4.22225,4.23289,5250000.0
2009-10-01 16:57:00,4.2315,4.23583,4.22942,4.22942,5650000.0
2009-10-01 16:58:00,4.2333,4.23785,4.23042,4.23742,5630000.0
2009-10-01 16:59:00,4.23654,4.23902,4.22632,4.23514,6000000.0
2009-10-01 17:00:00,4.23722,4.23722,4.2244,4.23459,13150000.0
2009-10-01 17:01:00,4.23576,4.23576,4.2314,4.2341,6380000.0
2009-10-01 17:02:00,4.23126,4.23642,4.22686,4.23013,5630000.0
2009-10-01 17:03:00,4.23472,4.23757,4.23057,4.23491,6380000.0
2009-10-01 17:04:00,4.23193,4.23809,4.22378,4.23035,11640000.0
2009-10-01 17:05:00,4.23635,4.24086,4.2279,4.23269,7130000.0
2009-10-01 17:06:00,4.23664,4.23963,4.2304,4.23679,4510000.0
2009-10-01 17:07:00,4.24101,4.24228,4.23717,4.24002,16510000.0
2009-10-01 17:08:00,4.23589,4.24028,4.23024,4.23601,5260000.0
2009-10-01 17:09:00,4.241,4.24221,4.23057,4.24042,8630000.0
2009-10-01 17:10:00,4.24115,4.24285,4.23363,4.23716,12760000.0
2009-10-01 17:11:00,4.2381,4.24457,4.23526,4.23995,16900000.0
2009-10-01 17:12:00,4.24039,4.243,4.23073,4.24261,11630000.0
2009-10-01 17:13:00,4.23133,4.24975,4.23133,4.24975,6380000.0
2009-10-01 17:14:00,4.2426,4.24777,4.24006,4.24346,6760000.0
2009-10-01 17:15:00,4.24529,4.24829,4.23778,4.23841,10900000.0
2009-10-01 17:16:00,4.24355,4.25109,4.24355,4.24617,7500000.0
2009-10-01 17:17:00,4.24378,4.25079,4.24261,4.2482,8260000.0
2009-10-01 17:18:00,4.24609,4.24968,4.23602,4.24864,7500000.0
2009-10-01 17:19:00,4.24874,4.24874,4.23682,4.24491,6380000.0
2009-10-01 17:20:00,4.24168,4.25233,4.24168,4.24825,6380000.0
2009-10-01 17:21:00,4.2446,4.25426,4.24312,4.24312,6380000.0
2009-10-01 17:22:00,4.2479,4.2533,4.24113,4.24858,14630000.0
2009-10-01 17:23:00,4.24815,4.24815,4.23943,4.24787,7510000.0
2009-10-01 17:24:00,4.24532,4.2494,4.24319,4.24888,6000000.0
2009-10-01 17:25:00,4.24754,4.25022,4.2406,4.24966,4890000.0
2009-10-01 17:26:00,4.24699,4.25244,4.246,4.25179,11260000.0
2009-10-01 17:27:00,4.25094,4.25509,4.24465,4.25271,12020000.0
2009-10-01 17:28:00,4.24296,4.25561,4.24296,4.25313,7500000.0
2009-10-01 17:29:00,4.24551,4.25388,4.24216,4.24939,6000000.0
2009-10-01 17:30:00,4.25272,4.25389,4.24257,4.25178,11630000.0
2009-10-01 17:31:00,4.25042,4.25603,4.25029,4.25394,13140000.0
2009-10-01 17:32:00,4.25129,4.25398,4.25115,4.25298,4510000.0
2009-10-01 17:33:00,4.24815,4.25452,4.24361,4.25155,10900000.0
2009-10-01 17:34:00,4.25159,4.25387,4.24075,4.24467,17270000.0
2009-10-01 17:35:00,4.25131,4.25399,4.24819,4.25148,7880000.0
2009-10-01 17:36:00,4.25201,4.25466,4.24976,4.24976,7130000.0
2009-10-01 17:37:00,4.25198,4.25458,4.25166,4.25417,6000000.0
2009-10-01 17:38:00,4.24935,4.25553,4.24371,4.25323,5260000.0
2009-10-01 17:39:00,4.25122,4.25548,4.24894,4.24894,7510000.0
2009-10-01 17:40:00,4.24977,4.25455,4.24865,4.25262,7130000.0
2009-10-01 17:41:00,4.25052,4.25089,4.2455,4.24852,5260000.0
2009-10-01 17:42:00,4.24057,4.25257,4.24057,4.25051,6760000.0
2009-10-01 17:43:00,4.249,4.25333,4.24219,4.24219,6380000.0
2009-10-01 17:44:00,4.24403,4.25238,4.24403,4.25134,8250000.0
2009-10-01 17:45:00,4.25198,4.25208,4.24427,4.24932,10500000.0
2009-10-01 17:46:00,4.24393,4.2544,4.24162,4.25021,9380000.0
2009-10-01 17:47:00,4.24876,4.25069,4.24316,4.24548,7880000.0
2009-10-01 17:48:00,4.25073,4.25168,4.24366,4.248,6390000.0
2009-10-01 17:49:00,4.24899,4.25101,4.23907,4.23907,7510000.0
2009-10-01 17:50:00,4.24779,4.25127,4.24068,4.25082,6380000.0
2009-10-01 17:51:00,4.24846,4.25388,4.24031,4.24031,10880000.0
2009-10-01 17:52:00,4.25009,4.25202,4.24133,4.24862,5260000.0
2009-10-01 17:53:00,4.24912,4.25465,4.24448,4.25134,9010000.0
2009-10-01 17:54:00,4.24545,4.2523,4.24336,4.24336,6010000.0
2009-10-01 17:55:00,4.25117,4.25185,4.24436,4.25118,12380000.0
2009-10-01 17:56:00,4.25067,4.25143,4.2446,4.24989,5630000.0
2009-10-01 17:57:00,4.24928,4.25139,4.24468,4.24929,7500000.0
2009-10-01 17:58:00,4.2494,4.25098,4.24227,4.25077,9380000.0
2009-10-01 17:59:00,4.25009,4.25282,4.24735,4.24988,10510000.0
2009-10-01 18:00:00,4.24307,4.24985,4.24141,4.24923,7510000.0
2009-10-01 18:01:00,4.24847,4.25127,4.24679,4.24737,8630000.0
2009-10-01 18:02:00,4.24639,4.25209,4.24423,4.24423,7510000.0
2009-10-01 18:03:00,4.24975,4.25091,4.23993,4.24956,4510000.0
2009-10-01 18:04:00,4.24899,4.2506,4.24728,4.24861,5260000.0
2009-10-01 18:05:00,4.24698,4.24879,4.23985,4.24815,8640000.0
2009-10-01 18:06:00,4.24471,4.25053,4.24453,4.24957,7510000.0
2009-10-01 18:07:00,4.24683,4.25086,4.24323,4.24927,4880000.0
2009-10-01 18:08:00,4.25042,4.25109,4.24479,4.24646,8260000.0
2009-10-01 18:09:00,4.2508,4.2508,4.24068,4.24892,4890000.0
2009-10-01 18:10:00,4.24685,4.25103,4.24502,4.24865,10900000.0
2009-10-01 18:11:00,4.24862,4.24891,4.23737,4.24303,4510000.0
2009-10-01 18:12:00,4.24586,4.24837,4.23842,4.24274,4880000.0
2009-10-01 18:13:00,4.24221,4.24746,4.2381,4.2381,5630000.0
2009-10-01 18:14:00,4.24223,4.24944,4.24223,4.24596,7130000.0
2009-10-01 18:15:00,4.24927,4.24941,4.23972,4.24363,8270000.0
2009-10-01 18:16:00,4.24689,4.24811,4.23599,4.23725,7880000.0
2009-10-01 18:17:00,4.24769,4.24896,4.24335,4.24811,6750000.0
2009-10-01 18:18:00,4.24852,4.25242,4.24002,4.24523,7130000.0
2009-10-01 18:19:00,4.24397,4.24843,4.24333,4.24843,4880000.0
2009-10-01 18:20:00,4.24322,4.24825,4.24322,4.24714,5630000.0
2009-10-01 18:21:00,4.23777,4.24674,4.23777,4.24668,5640000.0
2009-10-01 18:22:00,4.24441,4.24662,4.23887,4.24563,6010000.0
2009-10-01 18:23:00,4.23825,4.24849,4.23825,4.2428,9380000.0
2009-10-01 18:24:00,4.24471,4.24518,4.23529,4.2426,9750000.0
2009-10-01 18:25:00,4.24564,4.24669,4.24136,4.2454,6750000.0
2009-10-01 18:26:00,4.24566,4.24566,4.23519,4.24149,5630000.0
2009-10-01 18:27:00,4.24478,4.2455,4.23573,4.24128,8630000.0
2009-10-01 18:28:00,4.24795,4.24837,4.24313,4.24537,7130000.0
2009-10-01 18:29:00,4.24332,4.24839,4.23775,4.24531,5250000.0
2009-10-01 18:30:00,4.2453,4.25017,4.23858,4.23858,7890000.0
2009-10-01 18:31:00,4.24375,4.2488,4.24046,4.24622,8630000.0
2009-10-01 18:32:00,4.24194,4.24663,4.23765,4.24459,10500000.0
2009-10-01 18:33:00,4.23944,4.24851,4.23623,4.24715,9760000.0
2009-10-01 18:34:00,4.24533,4.24724,4.24014,4.24456,6750000.0
2009-10-01 18:35:00,4.24121,4.25224,4.24121,4.24574,11280000.0
2009-10-01 18:36:00,4.24707,4.24707,4.24073,4.24147,7890000.0
2009-10-01 18:37:00,4.23474,4.24683,4.23474,4.24057,7500000.0
2009-10-01 18:38:00,4.24655,4.24752,4.24125,4.24156,8260000.0
2009-10-01 18:39:00,4.24267,4.24708,4.23253,4.24356,7880000.0
2009-10-01 18:40:00,4.24466,4.2479,4.2432,4.24704,5630000.0
2009-10-01 18:41:00,4.24153,4.24657,4.24068,4.24273,6010000.0
2009-10-01 18:42:00,4.24305,4.24826,4.24246,4.24754,7520000.0
2009-10-01 18:43:00,4.24439,4.24569,4.24152,4.24301,7510000.0
2009-10-01 18:44:00,4.24597,4.2477,4.24156,4.24576,6750000.0
2009-10-01 18:45:00,4.24454,4.24938,4.24309,4.24636,6380000.0
2009-10-01 18:46:00,4.24162,4.24707,4.23625,4.24707,6760000.0
2009-10-01 18:47:00,4.24713,4.24777,4.24165,4.24577,7140000.0
2009-10-01 18:48:00,4.24534,4.24702,4.24158,4.24592,4880000.0
2009-10-01 18:49:00,4.2465,4.2502,4.24174,4.24679,7130000.0
2009-10-01 18:50:00,4.24059,4.24716,4.24059,4.24654,6000000.0
2009-10-01 18:51:00,4.24752,4.24782,4.24145,4.24391,6750000.0
2009-10-01 18:52:00,4.24249,4.24671,4.24249,4.24312,6760000.0
2009-10-01 18:53:00,4.24756,4.2478,4.23697,4.24693,7140000.0
2009-10-01 18:54:00,4.24623,4.25272,4.23769,4.24851,7510000.0
2009-10-01 18:55:00,4.24659,4.24659,4.23599,4.24476,9760000.0
2009-10-01 18:56:00,4.24731,4.24744,4.24183,4.24744,7880000.0
2009-10-01 18:57:00,4.24835,4.24846,4.23805,4.24827,6760000.0
2009-10-01 18:58:00,4.2406,4.24772,4.2358,4.24506,7880000.0
2009-10-01 18:59:00,4.24347,4.24816,4.23623,4.24275,7130000.0
2009-10-01 19:00:00,4.25017,4.25017,4.24098,4.24276,5630000.0
2009-10-01 19:01:00,4.24701,4.24857,4.24347,4.24701,4140000.0
2009-10-01 19:02:00,4.24521,4.2473,4.23424,4.2473,10890000.0
2009-10-01 19:03:00,4.24689,4.24696,4.23515,4.23515,7500000.0
2009-10-01 19:04:00,4.24695,4.24793,4.24005,4.24179,4510000.0
2009-10-01 19:05:00,4.24581,4.24625,4.23634,4.24347,9000000.0
2009-10-01 19:06:00,4.24529,4.2463,4.2411,4.2463,8260000.0
2009-10-01 19:07:00,4.24415,4.24649,4.23353,4.2417,6010000.0
2009-10-01 19:08:00,4.24542,4.24594,4.23576,4.23576,4880000.0
2009-10-01 19:09:00,4.24621,4.24693,4.24565,4.24567,5250000.0
2009-10-01 19:10:00,4.24641,4.24908,4.24419,4.24709,7510000.0
2009-10-01 19:11:00,4.24118,4.24795,4.24118,4.24587,4880000.0
2009-10-01 19:12:00,4.24608,4.2474,4.23482,4.24479,7500000.0
2009-10-01 19:13:00,4.24248,4.24763,4.24248,4.24391,4510000.0
2009-10-01 19:14:00,4.23691,4.2498,4.23691,4.24399,7130000.0
2009-10-01 19:15:00,4.24876,4.24876,4.24195,4.24588,6750000.0
2009-10-01 19:16:00,4.24403,4.24775,4.2359,4.24634,8640000.0
2009-10-01 19:17:00,4.24439,4.24717,4.23585,4.24652,7510000.0
2009-10-01 19:18:00,4.24556,4.24806,4.23468,4.2439,5630000.0
2009-10-01 19:19:00,4.2468,4.24765,4.2409,4.2409,5630000.0
2009-10-01 19:20:00,4.24761,4.2477,4.24357,4.24639,4880000.0
2009-10-01 19:21:00,4.24269,4.24663,4.23538,4.24113,9010000.0
2009-10-01 19:22:00,4.24259,4.24755,4.23839,4.2414,5250000.0
2009-10-01 19:23:00,4.2464,4.24659,4.23791,4.24659,4880000.0
2009-10-01 19:24:00,4.24018,4.24834,4.23855,4.2445,11650000.0
2009-10-01 19:25:00,4.24309,4.24853,4.23665,4.23665,9010000.0
2009-10-01 19:26:00,4.24718,4.2482,4.23889,4.24717,4880000.0
2009-10-01 19:27:00,4.24661,4.25032,4.2391,4.2391,4510000.0
2009-10-01 19:28:00,4.24483,4.24667,4.24188,4.24188,4880000.0
2009-10-01 19:29:00,4.24578,4.24794,4.2385,4.24608,7500000.0
2009-10-01 19:30:00,4.23954,4.24959,4.23519,4.24354,8630000.0
2009-10-01 19:31:00,4.24569,4.24813,4.24125,4.2475,4500000.0
2009-10-01 19:32:00,4.24565,4.24676,4.24147,4.24147,4880000.0
2009-10-01 19:33:00,4.24535,4.24812,4.24215,4.24495,5630000.0
2009-10-01 19:34:00,4.24228,4.24856,4.24119,4.24856,4500000.0
2009-10-01 19:35:00,4.24013,4.2469,4.24013,4.24494,4880000.0
2009-10-01 19:36:00,4.24565,4.24849,4.23782,4.23782,7880000.0
2009-10-01 19:37:00,4.24208,4.248,4.24208,4.24603,5630000.0
2009-10-01 19:38:00,4.23716,4.24675,4.23716,4.24577,5250000.0
2009-10-01 19:39:00,4.24657,4.25077,4.23943,4.2398,9000000.0
2009-10-01 19:40:00,4.24757,4.25129,4.23812,4.24803,8250000.0
2009-10-01 19:41:00,4.24376,4.25038,4.23869,4.24466,8250000.0
2009-10-01 19:42:00,4.246,4.246,4.23558,4.24559,6750000.0
2009-10-01 19:43:00,4.24365,4.25181,4.24256,4.24836,10890000.0
2009-10-01 19:44:00,4.24247,4.24787,4.24155,4.24507,5260000.0
2009-10-01 19:45:00,4.24593,4.24985,4.23593,4.23593,7130000.0
2009-10-01 19:46:00,4.24687,4.24743,4.2416,4.24312,5630000.0
2009-10-01 19:47:00,4.24516,4.24784,4.24442,4.2475,6010000.0
2009-10-01 19:48:00,4.24454,4.24687,4.23681,4.24576,7140000.0
2009-10-01 19:49:00,4.24638,4.2467,4.23759,4.24191,6000000.0
2009-10-01 19:50:00,4.24411,4.24753,4.23486,4.24039,6010000.0
2009-10-01 19:51:00,4.24669,4.24841,4.2427,4.24759,4510000.0
2009-10-01 19:52:00,4.24451,4.24572,4.23476,4.24572,6760000.0
2009-10-01 19:53:00,4.23782,4.24714,4.23782,4.24713,4880000.0
2009-10-01 19:54:00,4.24558,4.2479,4.24156,4.24688,8650000.0
2009-10-01 19:55:00,4.24594,4.24731,4.2425,4.24543,5250000.0
2009-10-01 19:56:00,4.24704,4.24764,4.2384,4.2476,6380000.0
2009-10-01 19:57:00,4.24725,4.24725,4.24135,4.24471,6000000.0
2009-10-01 19:58:00,4.24663,4.24756,4.23591,4.24619,6010000.0
2009-10-01 19:59:00,4.24488,4.25028,4.23966,4.24888,6380000.0
2009-10-01 20:00:00,4.24772,4.24772,4.24702,4.24702,1130000.0
2009-10-01 20:01:00,4.2474,4.2474,4.23826,4.24342,5630000.0
2009-10-01 20:02:00,4.24477,4.24853,4.2394,4.24125,7880000.0
2009-10-01 20:03:00,4.24394,4.24574,4.23892,4.24381,7510000.0
2009-10-01 20:04:00,4.24569,4.24682,4.24128,4.2438,6750000.0
2009-10-01 20:05:00,4.24593,4.24762,4.23735,4.24332,6010000.0
2009-10-01 20:06:00,4.24738,4.24738,4.23901,4.23901,3760000.0
2009-10-01 20:07:00,4.24578,4.24808,4.23769,4.24219,7880000.0
2009-10-01 20:08:00,4.2407,4.24762,4.2407,4.2431,4880000.0
2009-10-01 20:09:00,4.247,4.24706,4.23628,4.24706,4880000.0
2009-10-01 20:10:00,4.24727,4.24727,4.24521,4.24603,4510000.0
2009-10-01 20:11:00,4.24591,4.24717,4.24172,4.24561,7140000.0
2009-10-01 20:12:00,4.24479,4.24634,4.24074,4.24632,6760000.0
2009-10-01 20:13:00,4.2428,4.2473,4.23993,4.24588,7880000.0
2009-10-01 20:14:00,4.24596,4.24735,4.24215,4.24215,4880000.0
2009-10-01 20:15:00,4.2484,4.2484,4.23627,4.24501,4500000.0
2009-10-01 20:16:00,4.24756,4.24756,4.24079,4.2426,4880000.0
2009-10-01 20:17:00,4.24615,4.25241,4.23962,4.24042,7890000.0
2009-10-01 20:18:00,4.2449,4.24712,4.24148,4.24696,6760000.0
2009-10-01 20:19:00,4.24613,4.24902,4.2375,4.24724,6380000.0
2009-10-01 20:20:00,4.24489,4.24706,4.23556,4.24564,5250000.0
2009-10-01 20:21:00,4.24668,4.24737,4.23877,4.24031,6760000.0
2009-10-01 20:22:00,4.24058,4.24695,4.24029,4.24687,4520000.0
2009-10-01 20:23:00,4.24518,4.24701,4.23921,4.2462,5250000.0
2009-10-01 20:24:00,4.24736,4.24736,4.23616,4.23616,5630000.0
2009-10-01 20:25:00,4.24465,4.24794,4.24229,4.24794,6010000.0
2009-10-01 20:26:00,4.24347,4.24632,4.24172,4.24514,6010000.0
2009-10-01 20:27:00,4.24079,4.24591,4.23241,4.23549,4890000.0
2009-10-01 20:28:00,4.24641,4.24755,4.24586,4.24606,4890000.0
2009-10-01 20:29:00,4.24331,4.2477,4.23837,4.23837,4880000.0
2009-10-01 20:30:00,4.24832,4.24832,4.24597,4.24617,3750000.0
2009-10-01 20:31:00,4.24169,4.24582,4.23879,4.24582,4130000.0
2009-10-01 20:32:00,4.24387,4.24693,4.24251,4.24693,4510000.0
2009-10-01 20:33:00,4.24228,4.24691,4.24048,4.24485,6000000.0
2009-10-01 20:34:00,4.24576,4.2484,4.24336,4.2484,6000000.0
2009-10-01 20:35:00,4.24288,4.24763,4.24051,4.24574,5630000.0
2009-10-01 20:36:00,4.24745,4.24745,4.24023,4.24649,6390000.0
2009-10-01 20:37:00,4.24559,4.24867,4.24459,4.24801,4880000.0
2009-10-01 20:38:00,4.24387,4.24629,4.23787,4.23787,4510000.0
2009-10-01 20:39:00,4.24552,4.24762,4.24181,4.24181,5630000.0
2009-10-01 20:40:00,4.24729,4.24832,4.23762,4.23762,6380000.0
2009-10-01 20:41:00,4.24283,4.24868,4.24025,4.24195,6010000.0
2009-10-01 20:42:00,4.24114,4.24729,4.24108,4.24485,6010000.0
2009-10-01 20:43:00,4.24801,4.24801,4.24243,4.24333,6380000.0
2009-10-01 20:44:00,4.23775,4.24787,4.23775,4.24308,5250000.0
2009-10-01 20:45:00,4.2497,4.2497,4.24051,4.24726,6000000.0
2009-10-01 20:46:00,4.24309,4.24882,4.24309,4.2477,6000000.0
2009-10-01 20:47:00,4.24558,4.24764,4.24558,4.24712,4510000.0
2009-10-01 20:48:00,4.24206,4.24604,4.23609,4.24274,7500000.0
2009-10-01 20:49:00,4.24418,4.24603,4.23611,4.24394,6750000.0
2009-10-01 20:50:00,4.24641,4.24651,4.23532,4.24651,7880000.0
2009-10-01 20:51:00,4.24714,4.24714,4.24018,4.24317,6380000.0
2009-10-01 20:52:00,4.24114,4.24519,4.23774,4.23827,4880000.0
2009-10-01 20:53:00,4.24449,4.24568,4.24449,4.24453,5250000.0
2009-10-01 20:54:00,4.24589,4.25133,4.24241,4.2481,8250000.0
2009-10-01 20:55:00,4.23713,4.24675,4.23713,4.24553,4880000.0
2009-10-01 20:56:00,4.24741,4.24741,4.24149,4.24608,5260000.0
2009-10-01 20:57:00,4.24421,4.2475,4.24253,4.2459,7880000.0
2009-10-01 20:58:00,4.24647,4.24838,4.23703,4.24748,7140000.0
2009-10-01 20:59:00,4.24395,4.24803,4.23688,4.23688,5250000.0
2009-10-01 21:00:00,4.24323,4.24926,4.23819,4.24453,6760000.0
2009-10-01 21:01:00,4.2438,4.24835,4.23968,4.247,8250000.0
2009-10-01 21:02:00,4.24791,4.24897,4.23557,4.23557,8250000.0
2009-10-01 21:03:00,4.24585,4.24722,4.24024,4.24722,6760000.0
2009-10-01 21:04:00,4.23989,4.24701,4.23591,4.24296,4510000.0
2009-10-01 21:05:00,4.24446,4.24738,4.2404,4.24706,8250000.0
2009-10-01 21:06:00,4.24482,4.2474,4.23812,4.2474,5630000.0
2009-10-01 21:07:00,4.24568,4.24671,4.23675,4.24352,6380000.0
2009-10-01 21:08:00,4.24615,4.24879,4.23915,4.24616,6380000.0
2009-10-01 21:09:00,4.24309,4.24823,4.2382,4.2382,6000000.0
2009-10-01 21:10:00,4.24609,4.24788,4.24283,4.2437,6750000.0
2009-10-01 21:11:00,4.24216,4.24712,4.24161,4.24712,4140000.0
2009-10-01 21:12:00,4.2469,4.24824,4.24578,4.24785,7130000.0
2009-10-01 21:13:00,4.24868,4.24868,4.24266,4.24266,7890000.0
2009-10-01 21:14:00,4.24597,4.24796,4.23982,4.23982,4880000.0
2009-10-01 21:15:00,4.24397,4.24534,4.24277,4.24521,5630000.0
2009-10-01 21:16:00,4.23671,4.24896,4.23671,4.24467,4510000.0
2009-10-01 21:17:00,4.24597,4.24679,4.24088,4.24443,5630000.0
2009-10-01 21:18:00,4.24359,4.24771,4.24118,4.24732,6010000.0
2009-10-01 21:19:00,4.24236,4.24763,4.23857,4.24717,6010000.0
2009-10-01 21:20:00,4.24634,4.24793,4.24444,4.2469,6750000.0
2009-10-01 21:21:00,4.24515,4.25068,4.24067,4.24922,7130000.0
2009-10-01 21:22:00,4.24232,4.2476,4.2375,4.24697,5260000.0
2009-10-01 21:23:00,4.24175,4.24808,4.23816,4.23816,7880000.0
2009-10-01 21:24:00,4.24797,4.24836,4.24136,4.24403,7130000.0
2009-10-01 21:25:00,4.24501,4.24728,4.24501,4.24728,3760000.0
2009-10-01 21:26:00,4.24378,4.24826,4.23749,4.23749,6760000.0
2009-10-01 21:27:00,4.24458,4.25108,4.2408,4.24563,7510000.0
2009-10-01 21:28:00,4.24266,4.24785,4.24266,4.24272,3380000.0
2009-10-01 21:29:00,4.24496,4.24745,4.2374,4.24471,8260000.0
2009-10-01 21:30:00,4.24927,4.24927,4.24084,4.24084,3750000.0
2009-10-01 21:31:00,4.24864,4.24864,4.242,4.242,7880000.0
2009-10-01 21:32:00,4.23871,4.24822,4.23748,4.24644,7500000.0
2009-10-01 21:33:00,4.24809,4.24809,4.23891,4.24512,7130000.0
2009-10-01 21:34:00,4.24667,4.24696,4.24178,4.24666,5630000.0
2009-10-01 21:35:00,4.24644,4.24686,4.24209,4.24686,5630000.0
2009-10-01 21:36:00,4.24499,4.24717,4.24193,4.2451,6010000.0
2009-10-01 21:37:00,4.2477,4.2477,4.23632,4.24557,5260000.0
2009-10-01 21:38:00,4.24657,4.24864,4.24187,4.24187,5250000.0
2009-10-01 21:39:00,4.24829,4.24829,4.24535,4.24535,4890000.0
2009-10-01 21:40:00,4.24584,4.24793,4.24111,4.24701,6010000.0
2009-10-01 21:41:00,4.23913,4.2472,4.2337,4.24581,7130000.0
2009-10-01 21:42:00,4.24211,4.248,4.2388,4.2461,7140000.0
2009-10-01 21:43:00,4.24558,4.24746,4.23665,4.24483,6760000.0
2009-10-01 21:44:00,4.24299,4.24734,4.23828,4.23828,5630000.0
2009-10-01 21:45:00,4.24344,4.24853,4.24338,4.24801,7500000.0
2009-10-01 21:46:00,4.24666,4.24865,4.24043,4.24536,7880000.0
2009-10-01 21:47:00,4.2467,4.25371,4.23728,4.24898,6010000.0
2009-10-01 21:48:00,4.24035,4.24759,4.24035,4.2465,4130000.0
2009-10-01 21:49:00,4.24649,4.24994,4.24338,4.24427,7890000.0
2009-10-01 21:50:00,4.24049,4.24706,4.23488,4.24184,7890000.0
2009-10-01 21:51:00,4.244,4.24724,4.2419,4.2419,4500000.0
2009-10-01 21:52:00,4.24683,4.24706,4.24186,4.24186,4510000.0
2009-10-01 21:53:00,4.24264,4.2486,4.23924,4.24333,7500000.0
2009-10-01 21:54:00,4.24805,4.24865,4.23782,4.24844,5630000.0
2009-10-01 21:55:00,4.24383,4.25042,4.24108,4.25042,6000000.0
2009-10-01 21:56:00,4.23655,4.25032,4.23655,4.24728,6010000.0
2009-10-01 21:57:00,4.24317,4.24919,4.24317,4.24919,4880000.0
2009-10-01 21:58:00,4.23928,4.24694,4.23694,4.24566,4500000.0
2009-10-01 21:59:00,4.24438,4.24596,4.23623,4.24217,6000000.0
2009-10-01 22:00:00,4.24904,4.24938,4.24534,4.24534,4130000.0
2009-10-01 22:01:00,4.24532,4.24854,4.24461,4.24666,5250000.0
2009-10-01 22:02:00,4.24809,4.24858,4.24198,4.24742,6380000.0
2009-10-01 22:03:00,4.24842,4.24872,4.23813,4.23918,7130000.0
2009-10-01 22:04:00,4.24359,4.24892,4.23706,4.24662,5250000.0
2009-10-01 22:05:00,4.24664,4.24978,4.24088,4.24518,6380000.0
2009-10-01 22:06:00,4.24684,4.24964,4.23578,4.24639,8250000.0
2009-10-01 22:07:00,4.24471,4.2487,4.24117,4.24117,4510000.0
2009-10-01 22:08:00,4.24505,4.24796,4.23702,4.23945,4880000.0
2009-10-01 22:09:00,4.24765,4.24765,4.23858,4.2467,6010000.0
2009-10-01 22:10:00,4.24653,4.24777,4.24132,4.24132,8260000.0
2009-10-01 22:11:00,4.24518,4.24784,4.24184,4.24184,5250000.0
2009-10-01 22:12:00,4.24131,4.24874,4.24131,4.24546,5630000.0
2009-10-01 22:13:00,4.24496,4.24642,4.24254,4.24491,7880000.0
2009-10-01 22:14:00,4.24272,4.24564,4.23746,4.24055,5250000.0
2009-10-01 22:15:00,4.24834,4.24847,4.23784,4.24018,3760000.0
2009-10-01 22:16:00,4.24762,4.24762,4.23801,4.24349,6760000.0
2009-10-01 22:17:00,4.2467,4.24672,4.2369,4.2369,4500000.0
2009-10-01 22:18:00,4.24601,4.24693,4.24174,4.24693,3750000.0
2009-10-01 22:19:00,4.23687,4.24584,4.23687,4.24277,5250000.0
2009-10-01 22:20:00,4.24646,4.24708,4.23756,4.24683,4880000.0
2009-10-01 22:21:00,4.24616,4.24742,4.2363,4.2468,4140000.0
2009-10-01 22:22:00,4.24431,4.24731,4.23657,4.24182,7510000.0
2009-10-01 22:23:00,4.24525,4.2477,4.24133,4.24213,6010000.0
2009-10-01 22:24:00,4.24564,4.2478,4.24401,4.24401,5260000.0
2009-10-01 22:25:00,4.24382,4.24624,4.23636,4.24385,6010000.0
2009-10-01 22:26:00,4.24404,4.2477,4.23938,4.24588,5630000.0
2009-10-01 22:27:00,4.24535,4.24561,4.23685,4.23685,4880000.0
2009-10-01 22:28:00,4.24423,4.24769,4.2411,4.24463,4500000.0
2009-10-01 22:29:00,4.24265,4.24474,4.23524,4.23524,6000000.0
2009-10-01 22:30:00,4.23902,4.2469,4.23902,4.2469,4130000.0
2009-10-01 22:31:00,4.24121,4.24665,4.23629,4.24068,7510000.0
2009-10-01 22:32:00,4.24532,4.24532,4.23729,4.23729,4510000.0
2009-10-01 22:33:00,4.24353,4.24596,4.24081,4.24081,4500000.0
2009-10-01 22:34:00,4.24486,4.24613,4.24053,4.24596,4880000.0
2009-10-01 22:35:00,4.24486,4.24537,4.23346,4.23346,6750000.0
2009-10-01 22:36:00,4.23747,4.24793,4.23747,4.24645,6390000.0
2009-10-01 22:37:00,4.24576,4.24707,4.24163,4.24678,8250000.0
2009-10-01 22:38:00,4.2459,4.24597,4.2409,4.24558,5260000.0
2009-10-01 22:39:00,4.24585,4.24625,4.23943,4.23967,4880000.0
2009-10-01 22:40:00,4.24593,4.24593,4.23929,4.23947,3760000.0
2009-10-01 22:41:00,4.2452,4.24595,4.24165,4.24165,4880000.0
2009-10-01 22:42:00,4.24327,4.2449,4.23517,4.24345,5630000.0
2009-10-01 22:43:00,4.24193,4.2455,4.24193,4.2455,1500000.0
2009-10-01 22:44:00,4.24015,4.24431,4.23442,4.23442,6010000.0
2009-10-01 22:45:00,4.24614,4.24829,4.24044,4.24411,5630000.0
2009-10-01 22:46:00,4.24636,4.24642,4.24265,4.2438,6750000.0
2009-10-01 22:47:00,4.24243,4.24792,4.23734,4.24653,6390000.0
2009-10-01 22:48:00,4.24465,4.25104,4.23984,4.24498,7880000.0
2009-10-01 22:49:00,4.24529,4.24672,4.23674,4.23674,7130000.0
2009-10-01 22:50:00,4.24348,4.24728,4.24092,4.24546,5250000.0
2009-10-01 22:51:00,4.23585,4.24762,4.23585,4.24707,5630000.0
2009-10-01 22:52:00,4.24436,4.24436,4.23785,4.24024,2640000.0
2009-10-01 22:53:00,4.24484,4.24762,4.24161,4.24517,6380000.0
2009-10-01 22:54:00,4.24635,4.24698,4.24486,4.24593,5630000.0
2009-10-01 22:55:00,4.2404,4.24631,4.23903,4.24631,6000000.0
2009-10-01 22:56:00,4.24695,4.24696,4.24007,4.24591,7880000.0
2009-10-01 22:57:00,4.24513,4.24592,4.23835,4.24298,6000000.0
2009-10-01 22:58:00,4.24381,4.2456,4.2391,4.2451,5630000.0
2009-10-01 22:59:00,4.24207,4.24683,4.23648,4.2423,4880000.0
2009-10-01 23:00:00,4.24404,4.24773,4.2432,4.24747,5250000.0
2009-10-01 23:01:00,4.24584,4.24584,4.23634,4.24576,5260000.0
2009-10-01 23:02:00,4.24634,4.24634,4.23705,4.23705,4140000.0
2009-10-01 23:03:00,4.24663,4.24663,4.24064,4.24193,3760000.0
2009-10-01 23:04:00,4.24482,4.24583,4.24054,4.24548,5250000.0
2009-10-01 23:05:00,4.24539,4.24684,4.23671,4.23671,7130000.0
2009-10-01 23:06:00,4.24504,4.24636,4.23965,4.24622,6000000.0
2009-10-01 23:07:00,4.24685,4.24803,4.24159,4.24481,4500000.0
2009-10-01 23:08:00,4.24564,4.25075,4.24449,4.24518,7520000.0
2009-10-01 23:09:00,4.23998,4.2459,4.2392,4.24065,4510000.0
2009-10-01 23:10:00,4.24663,4.24813,4.24062,4.24813,6390000.0
2009-10-01 23:11:00,4.24593,4.24995,4.24441,4.24716,3760000.0
2009-10-01 23:12:00,4.24938,4.25139,4.24575,4.24575,4510000.0
2009-10-01 23:13:00,4.24628,4.24628,4.24237,4.24237,3000000.0
2009-10-01 23:14:00,4.2488,4.25078,4.23693,4.23693,5250000.0
2009-10-01 23:15:00,4.24744,4.24814,4.24428,4.24814,3390000.0
2009-10-01 23:16:00,4.25107,4.25179,4.24536,4.25018,7500000.0
2009-10-01 23:17:00,4.24568,4.25083,4.24568,4.25033,4880000.0
2009-10-01 23:18:00,4.24028,4.24886,4.24028,4.24728,4130000.0
2009-10-01 23:19:00,4.24767,4.25105,4.24767,4.25105,3000000.0
2009-10-01 23:20:00,4.25512,4.26085,4.24581,4.26085,6020000.0
2009-10-01 23:21:00,4.26561,4.26561,4.25574,4.25574,2630000.0
2009-10-01 23:22:00,4.25732,4.25732,4.25732,4.25732,380000.0
2009-10-01 23:23:00,4.25705,4.26254,4.25458,4.26223,4130000.0
2009-10-01 23:24:00,4.2616,4.2618,4.25496,4.25496,6750000.0
2009-10-01 23:25:00,4.26172,4.26332,4.25797,4.25797,6770000.0
2009-10-01 23:26:00,4.26211,4.26469,4.25796,4.25796,3380000.0
2009-10-01 23:27:00,4.26092,4.26348,4.25384,4.26348,6000000.0
2009-10-01 23:28:00,4.26282,4.26518,4.25569,4.25806,5270000.0
2009-10-01 23:29:00,4.2589,4.26612,4.25422,4.26612,11640000.0
2009-10-01 23:30:00,4.26313,4.26734,4.2547,4.25963,6760000.0
2009-10-01 23:31:00,4.25284,4.26447,4.25284,4.26447,4130000.0
2009-10-01 23:32:00,4.26516,4.26596,4.26024,4.26204,5250000.0
2009-10-01 23:33:00,4.26267,4.26267,4.25749,4.25853,5630000.0
2009-10-01 23:34:00,4.2603,4.26216,4.25522,4.262,6760000.0
2009-10-01 23:35:00,4.26375,4.26406,4.25749,4.26406,5260000.0
2009-10-01 23:36:00,4.25738,4.26186,4.25431,4.25431,5630000.0
2009-10-01 23:37:00,4.26265,4.26447,4.25363,4.25363,5630000.0
2009-10-01 23:38:00,4.26255,4.26742,4.25755,4.26742,5250000.0
2009-10-01 23:39:00,4.26737,4.26737,4.25945,4.25945,3750000.0
2009-10-01 23:40:00,4.25805,4.26249,4.25243,4.25619,3380000.0
2009-10-01 23:41:00,4.26218,4.26218,4.25703,4.25748,4130000.0
2009-10-01 23:42:00,4.26056,4.26159,4.25702,4.25797,7140000.0
2009-10-01 23:43:00,4.26125,4.26336,4.2588,4.26151,5260000.0
2009-10-01 23:44:00,4.25927,4.26244,4.25372,4.26165,7130000.0
2009-10-01 23:45:00,4.26514,4.26514,4.25958,4.26261,5260000.0
2009-10-01 23:46:00,4.26135,4.26533,4.25952,4.26076,3010000.0
2009-10-01 23:47:00,4.26098,4.2637,4.24988,4.25732,5260000.0
2009-10-01 23:48:00,4.26122,4.2646,4.25838,4.2625,3750000.0
2009-10-01 23:49:00,4.26318,4.26454,4.2565,4.26338,6000000.0
2009-10-01 23:50:00,4.25615,4.26205,4.25615,4.26189,6750000.0
2009-10-01 23:51:00,4.26124,4.26379,4.26079,4.2635,3390000.0
2009-10-01 23:52:00,4.26365,4.26365,4.25052,4.25462,5250000.0
2009-10-01 23:53:00,4.25103,4.25283,4.24363,4.25283,2250000.0
2009-10-01 23:54:00,4.25174,4.25461,4.24415,4.24415,4500000.0
2009-10-01 23:55:00,4.25268,4.25268,4.24209,4.2427,3010000.0
2009-10-01 23:56:00,4.25181,4.25181,4.24551,4.24907,3760000.0
2009-10-01 23:57:00,4.26079,4.26079,4.24748,4.24748,6000000.0
2009-10-01 23:58:00,4.24535,4.25164,4.24535,4.24716,3750000.0
2009-10-01 23:59:00,4.24452,4.25599,4.24304,4.24304,11250000.0
2009-10-02 00:00:00,4.25407,4.25407,4.24456,4.24746,4140000.0
2009-10-02 00:01:00,4.24703,4.25199,4.24703,4.25199,6380000.0
2009-10-02 00:02:00,4.25256,4.25998,4.246,4.25434,5640000.0
2009-10-02 00:04:00,4.25562,4.25638,4.24717,4.25275,5250000.0
2009-10-02 00:05:00,4.25789,4.25789,4.25303,4.25303,4510000.0
2009-10-02 00:06:00,4.24658,4.26055,4.24658,4.25993,5260000.0
2009-10-02 00:07:00,4.25935,4.25982,4.252,4.25961,8250000.0
2009-10-02 00:08:00,4.25943,4.26072,4.25127,4.26072,6760000.0
2009-10-02 00:09:00,4.26052,4.26052,4.25029,4.26019,9380000.0
2009-10-02 00:10:00,4.25997,4.26115,4.25111,4.25933,10510000.0
2009-10-02 00:11:00,4.26038,4.26038,4.25527,4.25981,4890000.0
2009-10-02 00:13:00,4.25986,4.25987,4.25516,4.25822,6000000.0
2009-10-02 00:14:00,4.26005,4.26051,4.25532,4.25929,7510000.0
2009-10-02 00:15:00,4.25546,4.25983,4.25546,4.25804,5250000.0
2009-10-02 00:16:00,4.25504,4.25901,4.24987,4.25901,4880000.0
2009-10-02 00:17:00,4.25244,4.25797,4.24908,4.24908,3380000.0
2009-10-02 00:18:00,4.25982,4.25999,4.25462,4.25867,7130000.0
2009-10-02 00:19:00,4.25515,4.25805,4.25515,4.25805,2250000.0
2009-10-02 00:20:00,4.25463,4.25795,4.2529,4.25795,5250000.0
2009-10-02 00:21:00,4.25991,4.26006,4.25412,4.25998,5630000.0
2009-10-02 00:22:00,4.25737,4.25954,4.254,4.25954,2250000.0
2009-10-02 00:24:00,4.25847,4.25847,4.24541,4.25591,7900000.0
2009-10-02 00:25:00,4.25751,4.25863,4.25304,4.25304,10140000.0
2009-10-02 00:26:00,4.2599,4.2599,4.2493,4.25508,7880000.0
2009-10-02 00:27:00,4.25999,4.2603,4.25106,4.26011,6380000.0
2009-10-02 00:28:00,4.25905,4.25989,4.25428,4.25428,10880000.0
2009-10-02 00:29:00,4.25976,4.26013,4.24866,4.255,15390000.0
2009-10-02 00:30:00,4.26087,4.26087,4.25557,4.26035,7500000.0
2009-10-02 00:31:00,4.25856,4.2592,4.25567,4.25582,5630000.0
2009-10-02 00:32:00,4.25417,4.25966,4.24698,4.25966,7500000.0
2009-10-02 00:33:00,4.25429,4.26014,4.2488,4.26014,6770000.0
2009-10-02 00:34:00,4.25962,4.25962,4.24908,4.24908,4510000.0
2009-10-02 00:35:00,4.26068,4.26068,4.25388,4.26017,6010000.0
2009-10-02 00:36:00,4.25801,4.26388,4.2565,4.26003,8250000.0
2009-10-02 00:37:00,4.25573,4.25915,4.24798,4.25915,12390000.0
2009-10-02 00:38:00,4.25904,4.25904,4.24797,4.25569,5250000.0
2009-10-02 00:39:00,4.25986,4.25986,4.25371,4.25948,5260000.0
2009-10-02 00:40:00,4.25904,4.2603,4.25078,4.25583,6380000.0
2009-10-02 00:41:00,4.25647,4.25994,4.25072,4.25487,9750000.0
2009-10-02 00:42:00,4.25907,4.25999,4.25062,4.25062,9010000.0
2009-10-02 00:43:00,4.25941,4.26008,4.24966,4.24966,6000000.0
2009-10-02 00:44:00,4.25693,4.26013,4.25084,4.25978,10510000.0
2009-10-02 00:45:00,4.26096,4.26096,4.24929,4.25891,10140000.0
2009-10-02 00:46:00,4.26004,4.26004,4.25352,4.2539,4510000.0
2009-10-02 00:47:00,4.26017,4.26066,4.2511,4.25882,9750000.0
2009-10-02 00:48:00,4.25974,4.26052,4.25117,4.2576,9760000.0
2009-10-02 00:49:00,4.25528,4.2627,4.25112,4.25606,10520000.0
2009-10-02 00:51:00,4.25574,4.26082,4.25313,4.25313,7130000.0
2009-10-02 00:52:00,4.25911,4.26149,4.25518,4.2592,6760000.0
2009-10-02 00:53:00,4.25954,4.26172,4.25703,4.25737,6750000.0
2009-10-02 00:54:00,4.25999,4.25999,4.25023,4.25912,8640000.0
2009-10-02 00:55:00,4.25404,4.25912,4.25306,4.25912,7520000.0
2009-10-02 00:56:00,4.25999,4.26031,4.25717,4.26001,5630000.0
2009-10-02 00:57:00,4.25772,4.26032,4.2556,4.25813,4880000.0
2009-10-02 00:58:00,4.25958,4.25958,4.24834,4.24834,4130000.0
2009-10-02 00:59:00,4.25627,4.26107,4.24946,4.24946,18010000.0
2009-10-02 01:00:00,4.26028,4.26028,4.24821,4.25585,10140000.0
2009-10-02 01:01:00,4.25959,4.26044,4.2553,4.2553,3750000.0
2009-10-02 01:02:00,4.25524,4.26352,4.25524,4.25913,7880000.0
2009-10-02 01:03:00,4.2578,4.26185,4.25083,4.25999,8250000.0
2009-10-02 01:04:00,4.25881,4.2599,4.25409,4.25875,7510000.0
2009-10-02 01:05:00,4.25849,4.25849,4.25289,4.25827,6760000.0
2009-10-02 01:06:00,4.25667,4.25914,4.25371,4.25914,5630000.0
2009-10-02 01:07:00,4.25988,4.26035,4.25202,4.25528,9010000.0
2009-10-02 01:08:00,4.25895,4.26021,4.25328,4.25463,7500000.0
2009-10-02 01:09:00,4.2492,4.26007,4.2492,4.25032,6020000.0
2009-10-02 01:10:00,4.25927,4.25994,4.24959,4.25818,10140000.0
2009-10-02 01:11:00,4.25949,4.25949,4.25106,4.25947,5630000.0
2009-10-02 01:12:00,4.25674,4.26049,4.25433,4.25853,9010000.0
2009-10-02 01:13:00,4.2582,4.2582,4.25477,4.25698,6750000.0
2009-10-02 01:14:00,4.25576,4.25704,4.24462,4.25509,7130000.0
2009-10-02 01:15:00,4.25859,4.25859,4.24969,4.2503,8250000.0
2009-10-02 01:16:00,4.25972,4.26137,4.25864,4.25994,8260000.0
2009-10-02 01:17:00,4.25892,4.26,4.25376,4.25641,9390000.0
2009-10-02 01:18:00,4.25692,4.2602,4.25331,4.25986,4520000.0
2009-10-02 01:19:00,4.26003,4.26182,4.25417,4.26015,6380000.0
2009-10-02 01:20:00,4.24795,4.25841,4.24795,4.25746,5260000.0
2009-10-02 01:21:00,4.26013,4.26013,4.2524,4.25441,9010000.0
2009-10-02 01:22:00,4.25597,4.25865,4.25378,4.25865,3380000.0
2009-10-02 01:23:00,4.25081,4.26052,4.25081,4.25117,6760000.0
2009-10-02 01:24:00,4.25878,4.26036,4.25878,4.25979,3010000.0
2009-10-02 01:25:00,4.25921,4.25921,4.24841,4.24932,5260000.0
2009-10-02 01:26:00,4.25381,4.25958,4.2492,4.25078,7500000.0
2009-10-02 01:27:00,4.26029,4.26076,4.25592,4.25592,5250000.0
2009-10-02 01:28:00,4.26111,4.26111,4.25128,4.26035,11270000.0
2009-10-02 01:29:00,4.25877,4.2606,4.25498,4.25978,8260000.0
2009-10-02 01:30:00,4.25997,4.26096,4.2581,4.25854,4510000.0
2009-10-02 01:31:00,4.2594,4.25984,4.25415,4.25868,4880000.0
2009-10-02 01:32:00,4.25318,4.25845,4.24788,4.24788,6760000.0
2009-10-02 01:33:00,4.25899,4.25899,4.24993,4.25389,5260000.0
2009-10-02 01:34:00,4.25672,4.25779,4.24985,4.25352,8250000.0
2009-10-02 01:35:00,4.25851,4.25851,4.25378,4.25728,9000000.0
2009-10-02 01:36:00,4.25766,4.25766,4.2469,4.25492,3380000.0
2009-10-02 01:37:00,4.25854,4.26151,4.24998,4.24998,9770000.0
2009-10-02 01:38:00,4.25723,4.2588,4.25345,4.25765,4510000.0
2009-10-02 01:39:00,4.25886,4.25886,4.25275,4.25855,5260000.0
2009-10-02 01:40:00,4.25584,4.25824,4.25336,4.25336,4510000.0
2009-10-02 01:41:00,4.25229,4.25637,4.24397,4.255,6020000.0
2009-10-02 01:42:00,4.25593,4.25742,4.25017,4.25663,7130000.0
2009-10-02 01:43:00,4.25806,4.25887,4.25352,4.25723,5250000.0
2009-10-02 01:44:00,4.25381,4.26073,4.24965,4.25474,16910000.0
2009-10-02 01:45:00,4.25673,4.26138,4.25394,4.2569,13510000.0
2009-10-02 01:46:00,4.25744,4.25744,4.24709,4.2558,6010000.0
2009-10-02 01:47:00,4.2531,4.25958,4.24665,4.25756,7510000.0
2009-10-02 01:48:00,4.25317,4.26219,4.25167,4.25959,4880000.0
2009-10-02 01:49:00,4.26305,4.26479,4.25738,4.25738,4510000.0
2009-10-02 01:50:00,4.2597,4.26421,4.25484,4.25484,9380000.0
2009-10-02 01:51:00,4.26485,4.26677,4.25852,4.25885,8640000.0
2009-10-02 01:52:00,4.25952,4.26665,4.25952,4.26456,7500000.0
2009-10-02 01:53:00,4.25979,4.26571,4.25911,4.26362,17280000.0
2009-10-02 01:54:00,4.26433,4.27283,4.25926,4.25926,9760000.0
2009-10-02 01:55:00,4.26107,4.26616,4.25474,4.26376,7500000.0
2009-10-02 01:56:00,4.26501,4.26501,4.25991,4.25991,4880000.0
2009-10-02 01:57:00,4.26359,4.26637,4.25568,4.25568,6390000.0
2009-10-02 01:58:00,4.26244,4.26561,4.25534,4.25534,6010000.0
2009-10-02 02:01:00,4.26466,4.26685,4.26138,4.26138,4510000.0
2009-10-02 02:02:00,4.25624,4.2671,4.25624,4.26141,7500000.0
2009-10-02 02:03:00,4.26591,4.26748,4.25941,4.2656,7510000.0
2009-10-02 02:04:00,4.26449,4.27075,4.26035,4.26731,7130000.0
2009-10-02 02:05:00,4.26577,4.26617,4.25714,4.26567,9750000.0
2009-10-02 02:06:00,4.2653,4.26757,4.25632,4.2655,10140000.0
2009-10-02 02:07:00,4.26747,4.26792,4.26128,4.26604,5260000.0
2009-10-02 02:08:00,4.25955,4.2671,4.25955,4.26175,7140000.0
2009-10-02 02:09:00,4.26611,4.26994,4.2622,4.26502,8250000.0
2009-10-02 02:10:00,4.26086,4.26385,4.25743,4.26293,6750000.0
2009-10-02 02:11:00,4.26331,4.26769,4.25806,4.26554,7140000.0
2009-10-02 02:12:00,4.26492,4.26716,4.26026,4.26716,6000000.0
2009-10-02 02:13:00,4.2675,4.26821,4.25996,4.26329,7500000.0
2009-10-02 02:14:00,4.26222,4.26638,4.25566,4.26638,15400000.0
2009-10-02 02:15:00,4.26716,4.26949,4.26328,4.26407,6380000.0
2009-10-02 02:16:00,4.26834,4.26834,4.26259,4.26311,5250000.0
2009-10-02 02:17:00,4.26646,4.26898,4.25653,4.26612,5640000.0
2009-10-02 02:18:00,4.26188,4.26977,4.26162,4.26364,6760000.0
2009-10-02 02:19:00,4.26068,4.26809,4.26068,4.26423,6010000.0
2009-10-02 02:20:00,4.26111,4.26656,4.26063,4.26411,6750000.0
2009-10-02 02:21:00,4.26254,4.2675,4.26151,4.26723,6000000.0
2009-10-02 02:22:00,4.25744,4.26902,4.25744,4.26498,4510000.0
2009-10-02 02:23:00,4.26508,4.26713,4.26102,4.26173,4880000.0
2009-10-02 02:24:00,4.26644,4.26644,4.26059,4.26593,7130000.0
2009-10-02 02:25:00,4.26109,4.26688,4.25608,4.2657,6000000.0
2009-10-02 02:26:00,4.26664,4.26887,4.26351,4.26351,5250000.0
2009-10-02 02:27:00,4.26684,4.26848,4.25773,4.26732,5260000.0
2009-10-02 02:28:00,4.26632,4.26749,4.26334,4.2673,4880000.0
2009-10-02 02:29:00,4.26432,4.26846,4.26281,4.26725,7130000.0
2009-10-02 02:30:00,4.26974,4.26974,4.2566,4.26813,7510000.0
2009-10-02 02:31:00,4.26676,4.26692,4.26185,4.26463,4880000.0
2009-10-02 02:32:00,4.26904,4.26904,4.26159,4.26388,5250000.0
2009-10-02 02:33:00,4.26318,4.2687,4.26146,4.26824,7510000.0
2009-10-02 02:34:00,4.26414,4.26928,4.25866,4.26182,9380000.0
2009-10-02 02:35:00,4.26518,4.26687,4.26169,4.26474,5250000.0
2009-10-02 02:36:00,4.26207,4.27161,4.26013,4.26982,6380000.0
2009-10-02 02:37:00,4.26351,4.27092,4.25772,4.26414,6760000.0
2009-10-02 02:38:00,4.26742,4.26946,4.2585,4.26175,5630000.0
2009-10-02 02:39:00,4.26854,4.26862,4.26303,4.26862,5630000.0
2009-10-02 02:40:00,4.26717,4.26869,4.25744,4.26415,7500000.0
2009-10-02 02:41:00,4.26408,4.26684,4.26098,4.26266,8260000.0
2009-10-02 02:42:00,4.26695,4.26695,4.2585,4.26459,7890000.0
2009-10-02 02:43:00,4.26112,4.26561,4.25942,4.25942,3760000.0
2009-10-02 02:44:00,4.256,4.26624,4.25411,4.26581,7510000.0
2009-10-02 02:45:00,4.27049,4.27049,4.25776,4.26632,7500000.0
2009-10-02 02:46:00,4.26293,4.26681,4.25711,4.26187,6380000.0
2009-10-02 02:47:00,4.26346,4.26942,4.25987,4.26709,6000000.0
2009-10-02 02:48:00,4.26564,4.26852,4.26004,4.26728,7510000.0
2009-10-02 02:49:00,4.26519,4.26815,4.26304,4.26315,4880000.0
2009-10-02 02:50:00,4.26431,4.26853,4.25866,4.26696,6380000.0
2009-10-02 02:51:00,4.26702,4.26702,4.25997,4.26171,8630000.0
2009-10-02 02:52:00,4.26759,4.26814,4.26498,4.26745,5630000.0
2009-10-02 02:53:00,4.26649,4.26971,4.26457,4.26925,4510000.0
2009-10-02 02:54:00,4.26179,4.2672,4.25768,4.26671,8260000.0
2009-10-02 02:55:00,4.26208,4.267,4.26117,4.26128,4880000.0
2009-10-02 02:56:00,4.26249,4.26688,4.25728,4.26658,5260000.0
2009-10-02 02:57:00,4.26597,4.26743,4.25505,4.26289,5630000.0
2009-10-02 02:58:00,4.2593,4.2695,4.25923,4.2695,3750000.0
2009-10-02 02:59:00,4.26337,4.26659,4.2569,4.2569,7880000.0
2009-10-02 03:00:00,4.2655,4.26851,4.26083,4.26789,5260000.0
2009-10-02 03:01:00,4.25919,4.2669,4.25919,4.2669,5630000.0
2009-10-02 03:02:00,4.26296,4.26974,4.25857,4.26509,7140000.0
2009-10-02 03:03:00,4.26712,4.26712,4.25718,4.26364,5250000.0
2009-10-02 03:04:00,4.26274,4.26822,4.26228,4.26228,5250000.0
2009-10-02 03:05:00,4.2615,4.26629,4.25685,4.26247,7130000.0
2009-10-02 03:06:00,4.26642,4.26753,4.2577,4.26515,5630000.0
2009-10-02 03:07:00,4.26229,4.26769,4.26229,4.26709,4880000.0
2009-10-02 03:08:00,4.26502,4.26832,4.26502,4.26553,4510000.0
2009-10-02 03:09:00,4.26265,4.26782,4.26242,4.26242,5630000.0
2009-10-02 03:10:00,4.26573,4.26886,4.26322,4.26886,6390000.0
2009-10-02 03:11:00,4.26847,4.27037,4.25908,4.25908,5260000.0
2009-10-02 03:12:00,4.26774,4.26774,4.25817,4.26616,4880000.0
2009-10-02 03:13:00,4.26655,4.26739,4.25708,4.26483,5630000.0
2009-10-02 03:14:00,4.26266,4.26881,4.25923,4.25923,6750000.0
2009-10-02 03:15:00,4.26526,4.27055,4.26519,4.26851,4510000.0
2009-10-02 03:16:00,4.26018,4.26814,4.26018,4.26706,4880000.0
2009-10-02 03:17:00,4.26669,4.26669,4.25326,4.26464,6750000.0
2009-10-02 03:18:00,4.26784,4.26784,4.25756,4.2675,6750000.0
2009-10-02 03:19:00,4.26811,4.26811,4.26143,4.26143,5260000.0
2009-10-02 03:20:00,4.26556,4.2687,4.26256,4.26643,7130000.0
2009-10-02 03:21:00,4.26537,4.26949,4.26359,4.26949,5250000.0
2009-10-02 03:22:00,4.26718,4.26807,4.26314,4.26807,6380000.0
2009-10-02 03:23:00,4.26706,4.26922,4.26259,4.26697,6390000.0
2009-10-02 03:24:00,4.26744,4.26816,4.26261,4.26816,5630000.0
2009-10-02 03:25:00,4.26349,4.26834,4.26151,4.26834,5630000.0
2009-10-02 03:26:00,4.26174,4.26796,4.26174,4.2667,7140000.0
2009-10-02 03:27:00,4.2681,4.2681,4.25702,4.25936,6380000.0
2009-10-02 03:28:00,4.26729,4.26729,4.25662,4.25662,6010000.0
2009-10-02 03:29:00,4.26662,4.26837,4.26398,4.26691,7130000.0
2009-10-02 03:30:00,4.26932,4.26932,4.26344,4.26344,6000000.0
2009-10-02 03:31:00,4.2678,4.26887,4.2582,4.26886,5260000.0
2009-10-02 03:32:00,4.26613,4.26794,4.26253,4.26775,5630000.0
2009-10-02 03:33:00,4.26295,4.26828,4.26077,4.26548,6750000.0
2009-10-02 03:34:00,4.26755,4.26826,4.26289,4.26396,6380000.0
2009-10-02 03:35:00,4.26817,4.26817,4.26177,4.2625,7130000.0
2009-10-02 03:36:00,4.25505,4.26595,4.25505,4.26204,7500000.0
2009-10-02 03:37:00,4.26193,4.2678,4.2569,4.26233,6010000.0
2009-10-02 03:38:00,4.2575,4.26821,4.2575,4.26718,6390000.0
2009-10-02 03:39:00,4.26248,4.26741,4.25846,4.26741,4880000.0
2009-10-02 03:40:00,4.26649,4.26787,4.258,4.26471,5630000.0
2009-10-02 03:41:00,4.26755,4.26755,4.25729,4.26688,7510000.0
2009-10-02 03:42:00,4.26445,4.2658,4.26014,4.26524,4520000.0
2009-10-02 03:43:00,4.26654,4.26822,4.25816,4.25816,6000000.0
2009-10-02 03:44:00,4.26228,4.26692,4.25576,4.26046,8640000.0
2009-10-02 03:45:00,4.26984,4.26984,4.26316,4.26316,4880000.0
2009-10-02 03:46:00,4.26663,4.26793,4.25752,4.26419,5250000.0
2009-10-02 03:47:00,4.26514,4.26824,4.2623,4.26824,4880000.0
2009-10-02 03:48:00,4.26314,4.26812,4.258,4.26801,7890000.0
2009-10-02 03:49:00,4.26508,4.26652,4.25704,4.25798,5630000.0
2009-10-02 03:50:00,4.26248,4.26816,4.25894,4.25894,7140000.0
2009-10-02 03:51:00,4.26394,4.26669,4.25613,4.25613,3380000.0
2009-10-02 03:52:00,4.26843,4.26843,4.26223,4.26651,8260000.0
2009-10-02 03:53:00,4.26732,4.26732,4.26245,4.26463,5250000.0
2009-10-02 03:54:00,4.26574,4.26784,4.25773,4.26721,6750000.0
2009-10-02 03:55:00,4.26803,4.26803,4.25816,4.26615,7130000.0
2009-10-02 03:56:00,4.26766,4.26943,4.26291,4.26408,5630000.0
2009-10-02 03:57:00,4.26204,4.2678,4.26127,4.2678,7510000.0
2009-10-02 03:58:00,4.26777,4.26791,4.26354,4.26453,6000000.0
2009-10-02 03:59:00,4.26732,4.26733,4.26043,4.26733,4510000.0
2009-10-02 04:00:00,4.2666,4.26859,4.25854,4.26765,4510000.0
2009-10-02 04:01:00,4.2653,4.26693,4.2566,4.26008,6760000.0
2009-10-02 04:02:00,4.26785,4.26915,4.25921,4.25921,3750000.0
2009-10-02 04:03:00,4.26807,4.26807,4.26193,4.26628,4510000.0
2009-10-02 04:04:00,4.26722,4.26722,4.25783,4.26259,6770000.0
2009-10-02 04:05:00,4.26243,4.26889,4.26243,4.26649,5630000.0
2009-10-02 04:06:00,4.26738,4.26957,4.25798,4.25798,9020000.0
2009-10-02 04:07:00,4.2636,4.2671,4.26326,4.26459,7130000.0
2009-10-02 04:08:00,4.26139,4.26788,4.25769,4.26788,5250000.0
2009-10-02 04:09:00,4.26766,4.26978,4.26005,4.26486,6010000.0
2009-10-02 04:10:00,4.26721,4.26887,4.26339,4.26827,6010000.0
2009-10-02 04:11:00,4.26725,4.26725,4.25552,4.25717,3380000.0
2009-10-02 04:12:00,4.26559,4.26753,4.26407,4.2667,3750000.0
2009-10-02 04:13:00,4.26481,4.2679,4.2576,4.2679,4890000.0
2009-10-02 04:14:00,4.2622,4.26713,4.2622,4.26629,6760000.0
2009-10-02 04:15:00,4.2685,4.2685,4.25507,4.25507,5630000.0
2009-10-02 04:16:00,4.26641,4.26737,4.26302,4.26397,4880000.0
2009-10-02 04:17:00,4.26253,4.26678,4.26253,4.26652,4510000.0
2009-10-02 04:18:00,4.2656,4.27039,4.25791,4.25791,5630000.0
2009-10-02 04:19:00,4.26361,4.26892,4.25934,4.26842,7140000.0
2009-10-02 04:20:00,4.26747,4.26862,4.26242,4.26242,5250000.0
2009-10-02 04:21:00,4.25498,4.26795,4.25498,4.26775,4880000.0
2009-10-02 04:22:00,4.26232,4.26845,4.26232,4.26845,7880000.0
2009-10-02 04:23:00,4.26115,4.26673,4.25712,4.25712,4890000.0
2009-10-02 04:24:00,4.25716,4.26804,4.25716,4.26436,6380000.0
2009-10-02 04:25:00,4.2651,4.26648,4.26053,4.26187,5260000.0
2009-10-02 04:26:00,4.2673,4.26851,4.26258,4.26502,7880000.0
2009-10-02 04:27:00,4.26257,4.26739,4.25742,4.26034,7140000.0
2009-10-02 04:28:00,4.26259,4.26578,4.25977,4.26578,4880000.0
2009-10-02 04:29:00,4.2618,4.2662,4.261,4.26537,3380000.0
2009-10-02 04:30:00,4.26565,4.26941,4.25611,4.26027,5260000.0
2009-10-02 04:31:00,4.26581,4.26581,4.25554,4.25554,6000000.0
2009-10-02 04:32:00,4.26524,4.26925,4.26524,4.26596,5260000.0
2009-10-02 04:33:00,4.26426,4.26738,4.25998,4.26304,7130000.0
2009-10-02 04:34:00,4.26344,4.26678,4.26117,4.26637,5630000.0
2009-10-02 04:35:00,4.26911,4.26911,4.2656,4.2664,4130000.0
2009-10-02 04:36:00,4.26102,4.26513,4.25208,4.26513,7520000.0
2009-10-02 04:37:00,4.26524,4.26673,4.26524,4.26673,1500000.0
2009-10-02 04:38:00,4.26561,4.26675,4.26056,4.26141,6000000.0
2009-10-02 04:39:00,4.26731,4.26864,4.26594,4.26864,5250000.0
2009-10-02 04:40:00,4.26826,4.26826,4.2571,4.26015,6000000.0
2009-10-02 04:41:00,4.26208,4.26453,4.25641,4.26026,7510000.0
2009-10-02 04:42:00,4.26337,4.26836,4.26122,4.26836,5630000.0
2009-10-02 04:43:00,4.26536,4.26717,4.26288,4.26423,5260000.0
2009-10-02 04:44:00,4.26769,4.26789,4.2628,4.26564,6000000.0
2009-10-02 04:45:00,4.27001,4.27001,4.25608,4.26573,4140000.0
2009-10-02 04:46:00,4.26319,4.26916,4.26115,4.26916,5630000.0
2009-10-02 04:47:00,4.26745,4.26777,4.26524,4.26577,4880000.0
2009-10-02 04:48:00,4.26591,4.26872,4.26325,4.26325,4510000.0
2009-10-02 04:49:00,4.26271,4.26821,4.25809,4.26619,6770000.0
2009-10-02 04:50:00,4.2639,4.26856,4.2635,4.26856,6380000.0
2009-10-02 04:51:00,4.26288,4.26785,4.26066,4.26785,5630000.0
2009-10-02 04:52:00,4.26222,4.26976,4.25935,4.25935,5630000.0
2009-10-02 04:53:00,4.26924,4.26924,4.25935,4.2665,6000000.0
2009-10-02 04:54:00,4.26598,4.26951,4.25992,4.26951,5250000.0
2009-10-02 04:55:00,4.26884,4.26884,4.26031,4.26654,4880000.0
2009-10-02 04:56:00,4.26656,4.26738,4.26571,4.26571,4500000.0
2009-10-02 04:57:00,4.26812,4.26834,4.26254,4.26506,5630000.0
2009-10-02 04:58:00,4.2646,4.26803,4.26452,4.26803,6760000.0
2009-10-02 04:59:00,4.26764,4.26897,4.25665,4.26328,6380000.0
2009-10-02 05:00:00,4.26767,4.26767,4.25576,4.25576,6380000.0
2009-10-02 05:01:00,4.26396,4.26707,4.26269,4.26596,6000000.0
2009-10-02 05:02:00,4.26742,4.2692,4.26371,4.26371,6750000.0
2009-10-02 05:03:00,4.25878,4.26839,4.25878,4.26369,7500000.0
2009-10-02 05:04:00,4.26426,4.26893,4.26096,4.26179,7880000.0
2009-10-02 05:05:00,4.26293,4.2737,4.25809,4.26584,8250000.0
2009-10-02 05:06:00,4.26609,4.26685,4.25794,4.26412,5640000.0
2009-10-02 05:07:00,4.26631,4.26796,4.25915,4.26689,4130000.0
2009-10-02 05:08:00,4.26445,4.26819,4.25949,4.26548,7130000.0
2009-10-02 05:09:00,4.26689,4.26834,4.25612,4.26702,5260000.0
2009-10-02 05:10:00,4.26712,4.26732,4.25742,4.25742,5260000.0
2009-10-02 05:11:00,4.2629,4.26725,4.25569,4.25834,6000000.0
2009-10-02 05:12:00,4.26776,4.26785,4.26322,4.2672,6750000.0
2009-10-02 05:13:00,4.26567,4.26785,4.2626,4.26774,6000000.0
2009-10-02 05:14:00,4.26413,4.26892,4.25911,4.25911,9380000.0
2009-10-02 05:15:00,4.26892,4.27152,4.25843,4.25918,5630000.0
2009-10-02 05:16:00,4.26899,4.26899,4.26123,4.26776,6000000.0
2009-10-02 05:17:00,4.26534,4.26759,4.25808,4.25808,6010000.0
2009-10-02 05:18:00,4.26685,4.26837,4.2585,4.2585,6750000.0
2009-10-02 05:19:00,4.26681,4.27023,4.2589,4.26015,7500000.0
2009-10-02 05:20:00,4.26274,4.26948,4.26193,4.26948,4880000.0
2009-10-02 05:21:00,4.26929,4.26929,4.26304,4.26587,4510000.0
2009-10-02 05:22:00,4.26487,4.26684,4.25763,4.26254,4880000.0
2009-10-02 05:23:00,4.2639,4.26725,4.26228,4.26679,5250000.0
2009-10-02 05:24:00,4.26794,4.2693,4.26501,4.26819,5630000.0
2009-10-02 05:25:00,4.26959,4.26959,4.25881,4.25881,6750000.0
2009-10-02 05:26:00,4.2671,4.26795,4.25778,4.26242,7880000.0
2009-10-02 05:27:00,4.26751,4.26969,4.25984,4.26796,6000000.0
2009-10-02 05:28:00,4.26478,4.26537,4.25636,4.26324,4510000.0
2009-10-02 05:29:00,4.26698,4.27082,4.25991,4.26777,6380000.0
2009-10-02 05:30:00,4.27063,4.27063,4.26272,4.26578,6760000.0
2009-10-02 05:31:00,4.26636,4.26895,4.26312,4.26895,5640000.0
2009-10-02 05:32:00,4.26778,4.2684,4.26058,4.26058,6000000.0
2009-10-02 05:33:00,4.26757,4.26808,4.26251,4.26588,4510000.0
2009-10-02 05:34:00,4.26479,4.26837,4.26285,4.26793,4880000.0
2009-10-02 05:35:00,4.26111,4.26966,4.25982,4.26015,5260000.0
2009-10-02 05:36:00,4.26799,4.27078,4.26011,4.26842,6380000.0
2009-10-02 05:37:00,4.26545,4.26869,4.26021,4.26853,6750000.0
2009-10-02 05:38:00,4.26656,4.27136,4.25984,4.26895,7880000.0
2009-10-02 05:39:00,4.25848,4.26885,4.25848,4.26821,7130000.0
2009-10-02 05:40:00,4.26276,4.26724,4.25715,4.26148,6380000.0
2009-10-02 05:41:00,4.26546,4.26857,4.26185,4.26452,6000000.0
2009-10-02 05:42:00,4.26124,4.26816,4.25981,4.26402,4880000.0
2009-10-02 05:43:00,4.267,4.26851,4.26279,4.26851,5260000.0
2009-10-02 05:44:00,4.25691,4.26893,4.25587,4.26893,5630000.0
2009-10-02 05:45:00,4.26764,4.26764,4.26239,4.26763,4510000.0
2009-10-02 05:46:00,4.26355,4.26939,4.26053,4.26444,6000000.0
2009-10-02 05:47:00,4.26898,4.27065,4.26297,4.26297,5260000.0
2009-10-02 05:48:00,4.2663,4.26751,4.2587,4.26684,6760000.0
2009-10-02 05:49:00,4.26778,4.2678,4.25727,4.2678,7520000.0
2009-10-02 05:50:00,4.26861,4.26991,4.25746,4.26827,6380000.0
2009-10-02 05:51:00,4.25778,4.26807,4.25778,4.263,7510000.0
2009-10-02 05:52:00,4.26437,4.26852,4.25848,4.26454,7130000.0
2009-10-02 05:53:00,4.26057,4.26632,4.25544,4.26632,4510000.0
2009-10-02 05:54:00,4.26703,4.26798,4.25729,4.25901,7150000.0
2009-10-02 05:55:00,4.26643,4.26742,4.25761,4.26361,6000000.0
2009-10-02 05:56:00,4.2668,4.26754,4.25611,4.25973,6000000.0
2009-10-02 05:57:00,4.25906,4.26755,4.25721,4.26207,7130000.0
2009-10-02 05:58:00,4.26147,4.26714,4.25857,4.25857,5630000.0
2009-10-02 05:59:00,4.25821,4.26829,4.25821,4.26829,5630000.0
2009-10-02 06:00:00,4.26325,4.27202,4.26325,4.27082,6750000.0
2009-10-02 06:01:00,4.26707,4.26867,4.26183,4.26867,5250000.0
2009-10-02 06:02:00,4.26765,4.26772,4.26009,4.26579,8630000.0
2009-10-02 06:03:00,4.26777,4.26788,4.25535,4.26097,4520000.0
2009-10-02 06:04:00,4.26792,4.26852,4.26223,4.26852,5630000.0
2009-10-02 06:05:00,4.26804,4.26985,4.25906,4.26985,6750000.0
2009-10-02 06:06:00,4.26636,4.27022,4.25949,4.26788,6760000.0
2009-10-02 06:07:00,4.26581,4.2681,4.25608,4.2681,6380000.0
2009-10-02 06:08:00,4.25918,4.26932,4.25918,4.26932,4510000.0
2009-10-02 06:09:00,4.26792,4.2689,4.26314,4.26314,8250000.0
2009-10-02 06:10:00,4.26736,4.26737,4.25587,4.26504,4890000.0
2009-10-02 06:11:00,4.26572,4.26646,4.26115,4.26115,6000000.0
2009-10-02 06:12:00,4.26829,4.26837,4.25656,4.26665,6760000.0
2009-10-02 06:13:00,4.26312,4.26614,4.25515,4.25583,6380000.0
2009-10-02 06:14:00,4.26633,4.27277,4.26136,4.26136,10130000.0
2009-10-02 06:15:00,4.26604,4.26966,4.26604,4.26686,5630000.0
2009-10-02 06:16:00,4.26613,4.27131,4.26085,4.26794,7880000.0
2009-10-02 06:17:00,4.26558,4.26906,4.26097,4.2678,5650000.0
2009-10-02 06:18:00,4.26657,4.26771,4.2617,4.2646,5250000.0
2009-10-02 06:19:00,4.26769,4.26988,4.25878,4.2684,5630000.0
2009-10-02 06:20:00,4.26869,4.26895,4.25956,4.26817,5260000.0
2009-10-02 06:21:00,4.26558,4.2703,4.26085,4.26563,6380000.0
2009-10-02 06:22:00,4.26357,4.27082,4.26357,4.26794,6380000.0
2009-10-02 06:23:00,4.26447,4.27441,4.26201,4.27084,7510000.0
2009-10-02 06:24:00,4.26415,4.27013,4.26327,4.26722,7130000.0
2009-10-02 06:25:00,4.26739,4.26812,4.25607,4.26677,7510000.0
2009-10-02 06:26:00,4.26743,4.2686,4.26287,4.2686,4520000.0
2009-10-02 06:27:00,4.26302,4.27213,4.26053,4.26957,6760000.0
2009-10-02 06:28:00,4.264,4.26883,4.25976,4.26883,5250000.0
2009-10-02 06:29:00,4.26554,4.26933,4.25757,4.25984,7520000.0
2009-10-02 06:30:00,4.26758,4.27173,4.26351,4.2701,6750000.0
2009-10-02 06:31:00,4.2687,4.2708,4.2609,4.2609,5630000.0
2009-10-02 06:32:00,4.26891,4.26998,4.26466,4.26903,6760000.0
2009-10-02 06:33:00,4.26425,4.26887,4.26336,4.26808,6000000.0
2009-10-02 06:34:00,4.26925,4.27033,4.26477,4.27033,4140000.0
2009-10-02 06:35:00,4.26454,4.26979,4.26448,4.26789,7510000.0
2009-10-02 06:36:00,4.2684,4.26985,4.26103,4.26923,5260000.0
2009-10-02 06:37:00,4.26502,4.27185,4.26481,4.26542,6000000.0
2009-10-02 06:38:00,4.26728,4.27208,4.26088,4.26088,6390000.0
2009-10-02 06:39:00,4.27165,4.27265,4.26211,4.26211,7130000.0
2009-10-02 06:40:00,4.26901,4.26904,4.26438,4.26783,5250000.0
2009-10-02 06:41:00,4.25974,4.26908,4.25823,4.26735,5260000.0
2009-10-02 06:42:00,4.2683,4.26935,4.25789,4.26924,7130000.0
2009-10-02 06:43:00,4.26983,4.27456,4.26146,4.26146,8260000.0
2009-10-02 06:44:00,4.26559,4.26902,4.2593,4.2593,6750000.0
2009-10-02 06:45:00,4.26662,4.27084,4.26501,4.26959,7880000.0
2009-10-02 06:46:00,4.26783,4.26896,4.26381,4.26764,6010000.0
2009-10-02 06:47:00,4.25989,4.26919,4.25989,4.26754,5640000.0
2009-10-02 06:48:00,4.26715,4.26828,4.25814,4.26647,5630000.0
2009-10-02 06:49:00,4.26908,4.26908,4.26455,4.26822,5260000.0
2009-10-02 06:50:00,4.2684,4.27049,4.26605,4.26819,5250000.0
2009-10-02 06:51:00,4.26826,4.26988,4.26517,4.26902,6000000.0
2009-10-02 06:52:00,4.26975,4.26975,4.26493,4.26649,4880000.0
2009-10-02 06:53:00,4.26889,4.26967,4.26004,4.26725,6380000.0
2009-10-02 06:54:00,4.26729,4.26989,4.26035,4.26779,7140000.0
2009-10-02 06:55:00,4.26737,4.26961,4.262,4.269,6390000.0
2009-10-02 06:56:00,4.26743,4.26861,4.26269,4.26624,5630000.0
2009-10-02 06:57:00,4.26947,4.27006,4.2645,4.2645,5630000.0
2009-10-02 06:58:00,4.26975,4.26975,4.25899,4.26515,4880000.0
2009-10-02 06:59:00,4.26891,4.27199,4.26128,4.26697,6750000.0
2009-10-02 07:00:00,4.2713,4.2713,4.26196,4.2683,4890000.0
2009-10-02 07:01:00,4.26878,4.26983,4.2635,4.26867,5260000.0
2009-10-02 07:02:00,4.26899,4.27013,4.26532,4.26792,4140000.0
2009-10-02 07:03:00,4.27076,4.27076,4.26284,4.2672,7140000.0
2009-10-02 07:04:00,4.26737,4.26737,4.26048,4.26732,5270000.0
2009-10-02 07:05:00,4.26941,4.26982,4.26536,4.26907,7500000.0
2009-10-02 07:06:00,4.26397,4.26997,4.26091,4.26091,5630000.0
2009-10-02 07:07:00,4.26847,4.26858,4.26339,4.26858,7880000.0
2009-10-02 07:08:00,4.2698,4.2698,4.26295,4.2678,6380000.0
2009-10-02 07:09:00,4.26731,4.26862,4.26077,4.26843,6380000.0
2009-10-02 07:10:00,4.26912,4.26947,4.26065,4.26065,6760000.0
2009-10-02 07:11:00,4.26118,4.27146,4.26118,4.2657,7890000.0
2009-10-02 07:12:00,4.27016,4.27016,4.26371,4.26917,4880000.0
2009-10-02 07:13:00,4.2669,4.26944,4.26093,4.26769,5630000.0
2009-10-02 07:14:00,4.26106,4.27045,4.26106,4.26556,5250000.0
2009-10-02 07:15:00,4.27148,4.27148,4.26024,4.26844,4880000.0
2009-10-02 07:16:00,4.26941,4.27038,4.26031,4.26031,7510000.0
2009-10-02 07:17:00,4.26468,4.27048,4.26086,4.26086,8250000.0
2009-10-02 07:18:00,4.2693,4.26991,4.25953,4.26991,4880000.0
2009-10-02 07:19:00,4.27112,4.27112,4.26808,4.27002,6010000.0
2009-10-02 07:20:00,4.26924,4.2709,4.26526,4.2709,5630000.0
2009-10-02 07:21:00,4.26908,4.26939,4.25965,4.26939,6000000.0
2009-10-02 07:22:00,4.26441,4.27306,4.26441,4.27052,6760000.0
2009-10-02 07:23:00,4.2663,4.27156,4.26173,4.26966,7510000.0
2009-10-02 07:24:00,4.26771,4.27017,4.26453,4.26854,6380000.0
2009-10-02 07:25:00,4.26148,4.27043,4.26148,4.27007,7510000.0
2009-10-02 07:26:00,4.2657,4.27301,4.26258,4.2684,6750000.0
2009-10-02 07:27:00,4.27108,4.27468,4.26271,4.27071,8250000.0
2009-10-02 07:28:00,4.269,4.27102,4.26126,4.26834,5260000.0
2009-10-02 07:29:00,4.26918,4.27126,4.26119,4.27074,5630000.0
2009-10-02 07:30:00,4.26258,4.27308,4.26258,4.26738,5260000.0
2009-10-02 07:31:00,4.27073,4.27073,4.26423,4.26984,5270000.0
2009-10-02 07:32:00,4.27075,4.271,4.26505,4.26679,8630000.0
2009-10-02 07:33:00,4.26771,4.27245,4.26188,4.26188,9380000.0
2009-10-02 07:34:00,4.26853,4.27145,4.26027,4.26941,8630000.0
2009-10-02 07:35:00,4.27116,4.27116,4.26619,4.27086,6000000.0
2009-10-02 07:36:00,4.27137,4.27243,4.26196,4.26943,8250000.0
2009-10-02 07:37:00,4.26588,4.26887,4.25937,4.26149,5260000.0
2009-10-02 07:38:00,4.26207,4.2663,4.25713,4.2577,6770000.0
2009-10-02 07:39:00,4.25993,4.26518,4.25836,4.26326,6010000.0
2009-10-02 07:40:00,4.2594,4.26644,4.2594,4.26479,7130000.0
2009-10-02 07:41:00,4.26452,4.26611,4.25951,4.26086,5260000.0
2009-10-02 07:42:00,4.26189,4.26568,4.25604,4.26484,5630000.0
2009-10-02 07:43:00,4.26468,4.26558,4.25541,4.26302,5250000.0
2009-10-02 07:44:00,4.26532,4.26546,4.25503,4.25503,6380000.0
2009-10-02 07:45:00,4.26802,4.26802,4.25503,4.26521,4510000.0
2009-10-02 07:46:00,4.26416,4.26474,4.25209,4.25976,4510000.0
2009-10-02 07:47:00,4.25606,4.26173,4.25354,4.25755,6000000.0
2009-10-02 07:48:00,4.25789,4.26523,4.25248,4.26386,9010000.0
2009-10-02 07:49:00,4.26416,4.26416,4.25226,4.25226,4880000.0
2009-10-02 07:50:00,4.261,4.26162,4.25679,4.26144,6390000.0
2009-10-02 07:51:00,4.26046,4.26438,4.25227,4.26379,7510000.0
2009-10-02 07:52:00,4.2641,4.26625,4.25954,4.2662,6010000.0
2009-10-02 07:53:00,4.26358,4.2643,4.25386,4.25386,5260000.0
2009-10-02 07:54:00,4.258,4.26499,4.25442,4.26259,8630000.0
2009-10-02 07:55:00,4.26302,4.26302,4.2564,4.25777,6390000.0
2009-10-02 07:56:00,4.25878,4.26479,4.25481,4.26479,6020000.0
2009-10-02 07:57:00,4.26569,4.26632,4.25893,4.2634,6390000.0
2009-10-02 07:58:00,4.26485,4.26487,4.26065,4.26487,5630000.0
2009-10-02 07:59:00,4.25666,4.2637,4.25666,4.25961,5250000.0
2009-10-02 08:00:00,4.26265,4.2666,4.25919,4.26126,7500000.0
2009-10-02 08:01:00,4.26461,4.26461,4.25758,4.26174,4510000.0
2009-10-02 08:02:00,4.26462,4.2655,4.25626,4.259,6010000.0
2009-10-02 08:03:00,4.26111,4.26409,4.25986,4.26231,5250000.0
2009-10-02 08:04:00,4.26213,4.26498,4.25673,4.26375,7500000.0
2009-10-02 08:05:00,4.26277,4.26572,4.26092,4.26423,5250000.0
2009-10-02 08:06:00,4.25926,4.26405,4.25423,4.25502,5250000.0
2009-10-02 08:07:00,4.25849,4.265,4.25506,4.26028,5250000.0
2009-10-02 08:08:00,4.26324,4.26567,4.25382,4.26567,6380000.0
2009-10-02 08:09:00,4.26436,4.2662,4.26232,4.26524,5630000.0
2009-10-02 08:10:00,4.25982,4.26663,4.25608,4.25983,6400000.0
2009-10-02 08:11:00,4.26034,4.26593,4.26034,4.26523,4880000.0
2009-10-02 08:12:00,4.26464,4.26518,4.25738,4.26238,6770000.0
2009-10-02 08:13:00,4.26455,4.26661,4.25603,4.26272,5260000.0
2009-10-02 08:14:00,4.26068,4.26533,4.25492,4.25492,4510000.0
2009-10-02 08:15:00,4.25976,4.26409,4.25798,4.25798,4880000.0
2009-10-02 08:16:00,4.26271,4.26323,4.25682,4.26261,7510000.0
2009-10-02 08:17:00,4.25811,4.26328,4.25811,4.25872,5260000.0
2009-10-02 08:18:00,4.26442,4.26442,4.25536,4.25828,4880000.0
2009-10-02 08:19:00,4.26322,4.26489,4.25922,4.26436,7130000.0
2009-10-02 08:20:00,4.2562,4.26698,4.2562,4.26483,6020000.0
2009-10-02 08:21:00,4.26149,4.26149,4.25031,4.25961,8250000.0
2009-10-02 08:22:00,4.25995,4.26501,4.25947,4.26426,6750000.0
2009-10-02 08:23:00,4.2634,4.26659,4.25736,4.25736,7510000.0
2009-10-02 08:24:00,4.26645,4.26782,4.25974,4.2665,4880000.0
2009-10-02 08:25:00,4.26111,4.26889,4.25726,4.26591,5260000.0
2009-10-02 08:26:00,4.26802,4.26802,4.2633,4.26753,6000000.0
2009-10-02 08:27:00,4.26887,4.26887,4.25592,4.25815,5250000.0
2009-10-02 08:28:00,4.26383,4.26737,4.2638,4.26592,6000000.0
2009-10-02 08:29:00,4.26698,4.26698,4.26379,4.26441,4880000.0
2009-10-02 08:30:00,4.26388,4.2683,4.26146,4.26539,7130000.0
2009-10-02 08:31:00,4.26401,4.27021,4.26061,4.26061,6750000.0
2009-10-02 08:32:00,4.27127,4.27442,4.26047,4.27096,6400000.0
2009-10-02 08:33:00,4.27141,4.27421,4.26701,4.26721,4880000.0
2009-10-02 08:34:00,4.26669,4.27569,4.26558,4.27569,5630000.0
2009-10-02 08:35:00,4.27321,4.2799,4.27236,4.27508,7500000.0
2009-10-02 08:36:00,4.27536,4.28122,4.27384,4.27384,6000000.0
2009-10-02 08:37:00,4.27804,4.28382,4.27292,4.27963,5630000.0
2009-10-02 08:38:00,4.28205,4.28486,4.27491,4.27978,6390000.0
2009-10-02 08:39:00,4.28566,4.28612,4.28019,4.28019,7140000.0
2009-10-02 08:40:00,4.28382,4.28665,4.27652,4.2798,7500000.0
2009-10-02 08:41:00,4.28089,4.28653,4.28082,4.28653,4880000.0
2009-10-02 08:42:00,4.28677,4.28677,4.2768,4.28221,5250000.0
2009-10-02 08:43:00,4.28381,4.28408,4.27929,4.27929,4880000.0
2009-10-02 08:44:00,4.28281,4.28378,4.27552,4.27552,5630000.0
2009-10-02 08:45:00,4.28154,4.2857,4.27496,4.27837,5250000.0
2009-10-02 08:46:00,4.2765,4.28417,4.2765,4.28205,7510000.0
2009-10-02 08:47:00,4.27701,4.28222,4.27351,4.27689,7880000.0
2009-10-02 08:48:00,4.27518,4.27995,4.27332,4.27948,5640000.0
2009-10-02 08:49:00,4.27603,4.27926,4.27257,4.2785,5630000.0
2009-10-02 08:50:00,4.27819,4.27945,4.27282,4.27733,7500000.0
2009-10-02 08:51:00,4.2785,4.2794,4.27379,4.27397,4890000.0
2009-10-02 08:52:00,4.2787,4.2787,4.2742,4.27527,5640000.0
2009-10-02 08:53:00,4.27586,4.28149,4.27008,4.27015,6750000.0
2009-10-02 08:54:00,4.27724,4.27819,4.27569,4.27762,6380000.0
2009-10-02 08:55:00,4.2744,4.27902,4.27169,4.27169,7890000.0
2009-10-02 08:56:00,4.27832,4.27832,4.26773,4.27318,5630000.0
2009-10-02 08:57:00,4.27666,4.2778,4.27223,4.27223,6390000.0
2009-10-02 08:58:00,4.27615,4.28166,4.26979,4.28042,7500000.0
2009-10-02 08:59:00,4.27895,4.28301,4.27739,4.28066,5250000.0
2009-10-02 09:00:00,4.2753,4.28624,4.2753,4.28123,4880000.0
2009-10-02 09:01:00,4.28292,4.28566,4.27941,4.28291,6010000.0
2009-10-02 09:02:00,4.2837,4.2837,4.27467,4.27467,4520000.0
2009-10-02 09:03:00,4.27658,4.28212,4.27263,4.28032,7130000.0
2009-10-02 09:04:00,4.2787,4.28301,4.27009,4.27984,8250000.0
2009-10-02 09:05:00,4.27811,4.28171,4.27582,4.27603,4880000.0
2009-10-02 09:06:00,4.28686,4.28686,4.28281,4.28364,5640000.0
2009-10-02 09:07:00,4.28945,4.29043,4.27952,4.28989,5630000.0
2009-10-02 09:08:00,4.28868,4.29177,4.28402,4.29145,4510000.0
2009-10-02 09:09:00,4.28996,4.29019,4.28249,4.28438,6000000.0
2009-10-02 09:10:00,4.2804,4.28732,4.2804,4.28425,6380000.0
2009-10-02 09:11:00,4.28297,4.28738,4.27652,4.27824,9010000.0
2009-10-02 09:12:00,4.28779,4.28844,4.28097,4.28177,6770000.0
2009-10-02 09:13:00,4.28705,4.291,4.27875,4.28574,7510000.0
2009-10-02 09:14:00,4.2759,4.28507,4.27145,4.27732,9380000.0
2009-10-02 09:15:00,4.28276,4.28891,4.27674,4.28518,14650000.0
2009-10-02 09:16:00,4.28067,4.28677,4.2773,4.28263,5630000.0
2009-10-02 09:17:00,4.28475,4.28475,4.27301,4.28449,7520000.0
2009-10-02 09:18:00,4.27817,4.28401,4.27817,4.28401,4880000.0
2009-10-02 09:19:00,4.28453,4.28453,4.2739,4.27739,6010000.0
2009-10-02 09:20:00,4.28085,4.28118,4.2791,4.28056,6760000.0
2009-10-02 09:21:00,4.2788,4.27992,4.27618,4.27618,4880000.0
2009-10-02 09:22:00,4.2792,4.28051,4.27416,4.27997,4880000.0
2009-10-02 09:23:00,4.27957,4.28054,4.26768,4.28054,4880000.0
2009-10-02 09:24:00,4.28223,4.28295,4.27669,4.28271,6010000.0
2009-10-02 09:25:00,4.28195,4.28195,4.27124,4.27596,6010000.0
2009-10-02 09:26:00,4.28194,4.28194,4.27065,4.28015,4880000.0
2009-10-02 09:27:00,4.26814,4.28074,4.26814,4.28002,5640000.0
2009-10-02 09:28:00,4.28057,4.28393,4.27287,4.27843,6760000.0
2009-10-02 09:29:00,4.27745,4.28192,4.27387,4.27387,4510000.0
2009-10-02 09:30:00,4.284,4.284,4.27825,4.28304,5630000.0
2009-10-02 09:31:00,4.2726,4.28278,4.2726,4.27305,5260000.0
2009-10-02 09:32:00,4.27896,4.28413,4.27693,4.28134,5250000.0
2009-10-02 09:33:00,4.27883,4.28173,4.27172,4.27929,6010000.0
2009-10-02 09:34:00,4.28153,4.28332,4.27446,4.27745,6750000.0
2009-10-02 09:35:00,4.28191,4.28206,4.27767,4.27808,6380000.0
2009-10-02 09:36:00,4.28147,4.28154,4.27235,4.27927,6390000.0
2009-10-02 09:37:00,4.27779,4.2809,4.27179,4.27179,4880000.0
2009-10-02 09:38:00,4.27816,4.27986,4.26923,4.26955,5640000.0
2009-10-02 09:39:00,4.27416,4.27697,4.27141,4.27697,7500000.0
2009-10-02 09:40:00,4.26805,4.28049,4.26805,4.27428,7500000.0
2009-10-02 09:41:00,4.2776,4.28029,4.27298,4.27973,7140000.0
2009-10-02 09:42:00,4.27787,4.28001,4.275,4.28001,5250000.0
2009-10-02 09:43:00,4.27687,4.27998,4.27531,4.27782,6750000.0
2009-10-02 09:44:00,4.27414,4.27979,4.2705,4.27732,8250000.0
2009-10-02 09:45:00,4.27615,4.27622,4.27095,4.27164,9000000.0
2009-10-02 09:46:00,4.2781,4.2781,4.27117,4.2764,5250000.0
2009-10-02 09:47:00,4.26984,4.27764,4.26889,4.27379,12380000.0
2009-10-02 09:48:00,4.27469,4.27925,4.26765,4.2775,5260000.0
2009-10-02 09:49:00,4.27453,4.27623,4.26935,4.27574,6390000.0
2009-10-02 09:50:00,4.27513,4.27637,4.2683,4.26997,7880000.0
2009-10-02 09:51:00,4.27662,4.27662,4.27151,4.27453,7140000.0
2009-10-02 09:52:00,4.27399,4.27604,4.26832,4.27542,5630000.0
2009-10-02 09:53:00,4.27122,4.2756,4.26508,4.27469,6760000.0
2009-10-02 09:54:00,4.27525,4.27525,4.26176,4.26768,5630000.0
2009-10-02 09:55:00,4.27456,4.27456,4.27051,4.27269,4880000.0
2009-10-02 09:56:00,4.27106,4.27557,4.26609,4.26609,12380000.0
2009-10-02 09:57:00,4.2755,4.27731,4.271,4.27101,6760000.0
2009-10-02 09:58:00,4.27464,4.27683,4.2698,4.27683,5250000.0
2009-10-02 09:59:00,4.27583,4.27583,4.26901,4.26971,6000000.0
2009-10-02 10:00:00,4.27,4.27483,4.26427,4.26941,5250000.0
2009-10-02 10:01:00,4.26752,4.27503,4.26752,4.26948,8250000.0
2009-10-02 10:02:00,4.26925,4.27357,4.26901,4.27357,5250000.0
2009-10-02 10:03:00,4.27036,4.27628,4.26608,4.26608,7880000.0
2009-10-02 10:04:00,4.27493,4.27618,4.2661,4.2661,9400000.0
2009-10-02 10:05:00,4.27417,4.27622,4.26829,4.27417,8640000.0
2009-10-02 10:06:00,4.26743,4.27363,4.26586,4.27269,6760000.0
2009-10-02 10:07:00,4.27091,4.27383,4.26441,4.26828,5250000.0
2009-10-02 10:08:00,4.27314,4.27396,4.26793,4.27396,5260000.0
2009-10-02 10:09:00,4.27152,4.27791,4.2669,4.27493,6390000.0
2009-10-02 10:10:00,4.26526,4.27417,4.26526,4.2716,6380000.0
2009-10-02 10:11:00,4.26468,4.27493,4.26468,4.26774,7130000.0
2009-10-02 10:12:00,4.2673,4.27325,4.26712,4.26712,6750000.0
2009-10-02 10:13:00,4.27133,4.27357,4.2664,4.26889,8260000.0
2009-10-02 10:14:00,4.27231,4.27418,4.26113,4.27418,6760000.0
2009-10-02 10:15:00,4.26552,4.27476,4.26552,4.27476,4510000.0
2009-10-02 10:16:00,4.27204,4.27204,4.25766,4.27172,6000000.0
2009-10-02 10:17:00,4.26806,4.27322,4.26806,4.27113,7500000.0
2009-10-02 10:18:00,4.26799,4.2723,4.26203,4.26203,7510000.0
2009-10-02 10:19:00,4.26317,4.27264,4.26317,4.27159,4890000.0
2009-10-02 10:20:00,4.27086,4.27272,4.26493,4.2665,9000000.0
2009-10-02 10:21:00,4.27362,4.27362,4.26439,4.27147,7130000.0
2009-10-02 10:22:00,4.27193,4.27291,4.26857,4.2686,6760000.0
2009-10-02 10:23:00,4.26755,4.27213,4.26475,4.26475,4510000.0
2009-10-02 10:24:00,4.2736,4.28104,4.26841,4.27135,12000000.0
2009-10-02 10:25:00,4.27279,4.27622,4.26898,4.2715,4880000.0
2009-10-02 10:26:00,4.27357,4.27474,4.2674,4.2674,8630000.0
2009-10-02 10:27:00,4.26966,4.27199,4.26277,4.27085,6380000.0
2009-10-02 10:28:00,4.26791,4.27233,4.26396,4.27095,6380000.0
2009-10-02 10:29:00,4.26446,4.26719,4.2644,4.2666,4880000.0
2009-10-02 10:30:00,4.2641,4.26522,4.25295,4.25295,10510000.0
2009-10-02 10:31:00,4.25752,4.26112,4.24934,4.25927,6750000.0
2009-10-02 10:32:00,4.25602,4.26242,4.2509,4.26135,6760000.0
2009-10-02 10:33:00,4.26068,4.26109,4.25607,4.25989,8260000.0
2009-10-02 10:34:00,4.25444,4.26215,4.25426,4.26045,6380000.0
2009-10-02 10:35:00,4.26275,4.26459,4.25889,4.26236,5260000.0
2009-10-02 10:36:00,4.25746,4.26177,4.25179,4.25647,12760000.0
2009-10-02 10:37:00,4.25853,4.25999,4.25273,4.25655,5250000.0
2009-10-02 10:38:00,4.25049,4.25879,4.25049,4.25777,6010000.0
2009-10-02 10:39:00,4.25845,4.261,4.24937,4.25736,10510000.0
2009-10-02 10:40:00,4.25328,4.25653,4.24638,4.25269,5630000.0
2009-10-02 10:41:00,4.2518,4.2547,4.24624,4.25166,9390000.0
2009-10-02 10:42:00,4.25065,4.25119,4.24427,4.24699,7880000.0
2009-10-02 10:43:00,4.24683,4.24879,4.24019,4.24879,5630000.0
2009-10-02 10:44:00,4.23828,4.2512,4.23738,4.2512,6010000.0
2009-10-02 10:45:00,4.24956,4.25254,4.24065,4.24402,13500000.0
2009-10-02 10:46:00,4.25045,4.2545,4.2412,4.24724,10130000.0
2009-10-02 10:47:00,4.23815,4.2457,4.23787,4.24196,6000000.0
2009-10-02 10:48:00,4.24562,4.24713,4.23768,4.23768,8250000.0
2009-10-02 10:49:00,4.24702,4.24997,4.24153,4.2486,6000000.0
2009-10-02 10:50:00,4.24904,4.24978,4.23717,4.24922,8250000.0
2009-10-02 10:51:00,4.25228,4.25228,4.24296,4.24952,5260000.0
2009-10-02 10:52:00,4.24762,4.25259,4.24151,4.25192,6380000.0
2009-10-02 10:53:00,4.25307,4.25355,4.24061,4.25,7880000.0
2009-10-02 10:54:00,4.24928,4.25155,4.24687,4.24829,6000000.0
2009-10-02 10:55:00,4.24949,4.24949,4.24099,4.24099,7880000.0
2009-10-02 10:56:00,4.24304,4.24705,4.24131,4.24705,4510000.0
2009-10-02 10:57:00,4.24654,4.24897,4.23909,4.24696,5250000.0
2009-10-02 10:58:00,4.24222,4.24847,4.2364,4.24739,6000000.0
2009-10-02 10:59:00,4.24639,4.24871,4.2383,4.24727,16130000.0
2009-10-02 11:00:00,4.24649,4.25159,4.23798,4.24938,12760000.0
2009-10-02 11:01:00,4.24867,4.25109,4.24867,4.25109,5260000.0
2009-10-02 11:02:00,4.24486,4.25159,4.24486,4.25117,6010000.0
2009-10-02 11:03:00,4.2397,4.25219,4.2397,4.25002,5630000.0
2009-10-02 11:04:00,4.25343,4.25439,4.24935,4.25418,5630000.0
2009-10-02 11:05:00,4.2534,4.25632,4.24638,4.24638,10500000.0
2009-10-02 11:06:00,4.25389,4.25644,4.24878,4.25603,6010000.0
2009-10-02 11:07:00,4.25537,4.25828,4.24854,4.25828,6390000.0
2009-10-02 11:08:00,4.24968,4.25696,4.24968,4.25221,4890000.0
2009-10-02 11:09:00,4.25174,4.25458,4.24343,4.25173,4510000.0
2009-10-02 11:10:00,4.24675,4.25195,4.2466,4.25058,5640000.0
2009-10-02 11:11:00,4.24757,4.25459,4.24374,4.25456,7500000.0
2009-10-02 11:12:00,4.24718,4.25726,4.24515,4.24515,8260000.0
2009-10-02 11:13:00,4.25475,4.25475,4.24446,4.25255,7130000.0
2009-10-02 11:14:00,4.25374,4.25525,4.24416,4.24416,7500000.0
2009-10-02 11:15:00,4.25323,4.25527,4.24937,4.25527,13890000.0
2009-10-02 11:16:00,4.25324,4.25655,4.24477,4.24964,6380000.0
2009-10-02 11:17:00,4.25426,4.25436,4.24867,4.254,4880000.0
2009-10-02 11:18:00,4.2533,4.25459,4.24318,4.25024,6750000.0
2009-10-02 11:19:00,4.25368,4.2546,4.24379,4.25454,9000000.0
2009-10-02 11:20:00,4.25105,4.25391,4.23766,4.24975,7880000.0
2009-10-02 11:21:00,4.25214,4.25214,4.24282,4.24895,5260000.0
2009-10-02 11:22:00,4.25283,4.25361,4.24585,4.24975,6760000.0
2009-10-02 11:23:00,4.24844,4.25311,4.24339,4.25009,5250000.0
2009-10-02 11:24:00,4.24911,4.25528,4.24874,4.24887,7880000.0
2009-10-02 11:25:00,4.24278,4.25435,4.24236,4.25262,6750000.0
2009-10-02 11:26:00,4.24917,4.2525,4.24598,4.25157,9000000.0
2009-10-02 11:27:00,4.25213,4.2537,4.24661,4.24661,7880000.0
2009-10-02 11:28:00,4.24658,4.253,4.24323,4.253,6760000.0
2009-10-02 11:29:00,4.25212,4.25409,4.24932,4.24932,5260000.0
2009-10-02 11:30:00,4.2468,4.2517,4.24596,4.25072,5250000.0
2009-10-02 11:31:00,4.25302,4.25453,4.24765,4.25453,6380000.0
2009-10-02 11:32:00,4.25302,4.2541,4.243,4.25303,6750000.0
2009-10-02 11:33:00,4.25234,4.25589,4.25234,4.25407,8630000.0
2009-10-02 11:34:00,4.25442,4.25563,4.2483,4.25088,8250000.0
2009-10-02 11:35:00,4.24978,4.25136,4.24035,4.24035,7510000.0
2009-10-02 11:36:00,4.23666,4.24244,4.22638,4.2335,8630000.0
2009-10-02 11:37:00,4.23663,4.24061,4.22837,4.22837,12410000.0
2009-10-02 11:38:00,4.23659,4.23753,4.22463,4.23466,8630000.0
2009-10-02 11:39:00,4.23501,4.23705,4.23086,4.23602,7880000.0
2009-10-02 11:40:00,4.2261,4.23537,4.2261,4.23501,6400000.0
2009-10-02 11:41:00,4.23873,4.24299,4.22969,4.23241,5630000.0
2009-10-02 11:42:00,4.23875,4.24051,4.2335,4.23963,5250000.0
2009-10-02 11:43:00,4.2373,4.243,4.23317,4.24243,7890000.0
2009-10-02 11:44:00,4.24195,4.24329,4.23586,4.24187,5260000.0
2009-10-02 11:45:00,4.23943,4.24532,4.23408,4.23408,9020000.0
2009-10-02 11:46:00,4.24491,4.24491,4.2339,4.23943,7140000.0
2009-10-02 11:47:00,4.2353,4.24464,4.23499,4.24464,5640000.0
2009-10-02 11:48:00,4.24603,4.24603,4.23708,4.24199,5250000.0
2009-10-02 11:49:00,4.24624,4.24661,4.24156,4.242,5630000.0
2009-10-02 11:50:00,4.24395,4.24988,4.23754,4.23754,8630000.0
2009-10-02 11:51:00,4.24213,4.245,4.23801,4.245,6750000.0
2009-10-02 11:52:00,4.24182,4.24332,4.23492,4.23492,5260000.0
2009-10-02 11:53:00,4.24379,4.2455,4.23941,4.23941,7130000.0
2009-10-02 11:54:00,4.23887,4.23887,4.23419,4.23872,4880000.0
2009-10-02 11:55:00,4.24045,4.24155,4.23116,4.24155,5640000.0
2009-10-02 11:56:00,4.23847,4.24193,4.2324,4.2324,7500000.0
2009-10-02 11:57:00,4.23725,4.24276,4.23352,4.23457,5630000.0
2009-10-02 11:58:00,4.23014,4.24021,4.22881,4.22881,5630000.0
2009-10-02 11:59:00,4.23999,4.23999,4.22704,4.23893,8630000.0
2009-10-02 12:00:00,4.23963,4.24147,4.22975,4.2357,15380000.0
2009-10-02 12:01:00,4.23568,4.24183,4.23114,4.23873,8630000.0
2009-10-02 12:02:00,4.24034,4.24151,4.23621,4.23668,6010000.0
2009-10-02 12:03:00,4.24011,4.24011,4.22833,4.23746,8250000.0
2009-10-02 12:04:00,4.23693,4.23848,4.22984,4.23078,7130000.0
2009-10-02 12:05:00,4.2297,4.23872,4.2297,4.23423,7130000.0
2009-10-02 12:06:00,4.23888,4.23977,4.23455,4.2388,6380000.0
2009-10-02 12:07:00,4.23996,4.23996,4.23023,4.23783,4140000.0
2009-10-02 12:08:00,4.23694,4.23958,4.23408,4.23958,6000000.0
2009-10-02 12:09:00,4.2347,4.23916,4.22938,4.23417,4880000.0
2009-10-02 12:10:00,4.23836,4.23961,4.22658,4.22853,10130000.0
2009-10-02 12:11:00,4.23815,4.23849,4.23272,4.23272,7500000.0
2009-10-02 12:12:00,4.2371,4.23881,4.23331,4.23611,5250000.0
2009-10-02 12:13:00,4.2377,4.23841,4.23523,4.23759,6380000.0
2009-10-02 12:14:00,4.23626,4.23765,4.22955,4.23765,5260000.0
2009-10-02 12:15:00,4.23939,4.2403,4.23189,4.23694,5630000.0
2009-10-02 12:16:00,4.24029,4.24029,4.23002,4.23002,6000000.0
2009-10-02 12:17:00,4.24026,4.24026,4.23467,4.23467,5250000.0
2009-10-02 12:18:00,4.23879,4.24311,4.23215,4.24053,6010000.0
2009-10-02 12:19:00,4.23948,4.23971,4.22777,4.23797,13520000.0
2009-10-02 12:20:00,4.23923,4.2444,4.23829,4.24323,6750000.0
2009-10-02 12:21:00,4.24381,4.24381,4.23423,4.23857,6000000.0
2009-10-02 12:22:00,4.24227,4.24482,4.24025,4.24277,5630000.0
2009-10-02 12:23:00,4.24288,4.24522,4.23998,4.24522,6750000.0
2009-10-02 12:24:00,4.24675,4.25113,4.2371,4.2371,9400000.0
2009-10-02 12:25:00,4.24498,4.24506,4.23759,4.23759,13510000.0
2009-10-02 12:26:00,4.24167,4.24225,4.23297,4.23858,10510000.0
2009-10-02 12:27:00,4.23855,4.23855,4.22574,4.2349,13500000.0
2009-10-02 12:28:00,4.23557,4.23741,4.23038,4.23489,10510000.0
2009-10-02 12:29:00,4.23536,4.23536,4.22982,4.23251,9760000.0
2009-10-02 12:30:00,4.22987,4.23749,4.22638,4.23494,17270000.0
2009-10-02 12:31:00,4.23264,4.23339,4.23253,4.23339,4880000.0
2009-10-02 12:32:00,4.22998,4.23273,4.22305,4.22305,5250000.0
2009-10-02 12:33:00,4.22848,4.23177,4.22689,4.22816,7880000.0
2009-10-02 12:34:00,4.23214,4.23299,4.22779,4.23049,6000000.0
2009-10-02 12:35:00,4.23451,4.23727,4.22627,4.23407,8260000.0
2009-10-02 12:36:00,4.22938,4.23467,4.22938,4.2327,4880000.0
2009-10-02 12:37:00,4.23258,4.23258,4.2222,4.23132,10510000.0
2009-10-02 12:38:00,4.22692,4.23428,4.22403,4.22403,7890000.0
2009-10-02 12:39:00,4.22755,4.23393,4.22419,4.23285,7880000.0
2009-10-02 12:40:00,4.2299,4.23386,4.22001,4.23386,9750000.0
2009-10-02 12:41:00,4.22298,4.23408,4.2225,4.23117,11260000.0
2009-10-02 12:42:00,4.22434,4.23378,4.22255,4.23377,6380000.0
2009-10-02 12:43:00,4.23028,4.23471,4.22725,4.23471,5260000.0
2009-10-02 12:44:00,4.2285,4.23475,4.22846,4.22846,7880000.0
2009-10-02 12:45:00,4.23178,4.23441,4.22742,4.23441,11270000.0
2009-10-02 12:46:00,4.23308,4.23746,4.22684,4.22684,6000000.0
2009-10-02 12:47:00,4.23346,4.23548,4.22873,4.23256,9010000.0
2009-10-02 12:48:00,4.22927,4.23407,4.22881,4.23266,4880000.0
2009-10-02 12:49:00,4.22876,4.2346,4.22876,4.23194,6380000.0
2009-10-02 12:50:00,4.2344,4.23612,4.22662,4.23571,6400000.0
2009-10-02 12:51:00,4.22892,4.23517,4.22892,4.23478,4880000.0
2009-10-02 12:52:00,4.23577,4.23801,4.22695,4.23801,7130000.0
2009-10-02 12:53:00,4.23614,4.23768,4.22804,4.23152,6010000.0
2009-10-02 12:54:00,4.23749,4.2382,4.22659,4.2382,5250000.0
2009-10-02 12:55:00,4.23915,4.24053,4.23276,4.23724,6010000.0
2009-10-02 12:56:00,4.2413,4.24188,4.23563,4.24087,6750000.0
2009-10-02 12:57:00,4.24115,4.24181,4.2361,4.2361,6000000.0
2009-10-02 12:58:00,4.23578,4.24156,4.23578,4.241,6400000.0
2009-10-02 12:59:00,4.23895,4.23983,4.22888,4.23341,7500000.0
2009-10-02 13:00:00,4.24155,4.24163,4.23157,4.23898,10520000.0
2009-10-02 13:01:00,4.23723,4.24325,4.23723,4.24269,6380000.0
2009-10-02 13:02:00,4.24396,4.24742,4.23506,4.23506,14630000.0
2009-10-02 13:03:00,4.24422,4.24422,4.23961,4.24229,6380000.0
2009-10-02 13:04:00,4.24317,4.24392,4.2346,4.24346,5250000.0
2009-10-02 13:05:00,4.24275,4.24426,4.2343,4.23832,6410000.0
2009-10-02 13:06:00,4.23912,4.24517,4.23587,4.24202,8650000.0
2009-10-02 13:07:00,4.24403,4.24467,4.23883,4.24406,7880000.0
2009-10-02 13:08:00,4.24277,4.24399,4.23572,4.2431,15760000.0
2009-10-02 13:09:00,4.24113,4.24237,4.23984,4.24218,5640000.0
2009-10-02 13:10:00,4.24268,4.24461,4.23244,4.24461,8630000.0
2009-10-02 13:11:00,4.23807,4.24264,4.23807,4.24179,5250000.0
2009-10-02 13:12:00,4.24327,4.24379,4.23545,4.24085,9760000.0
2009-10-02 13:13:00,4.24163,4.24227,4.23148,4.23446,5630000.0
2009-10-02 13:14:00,4.23971,4.24125,4.23431,4.23488,6000000.0
2009-10-02 13:15:00,4.2335,4.24062,4.22826,4.2371,58920000.0
2009-10-02 13:16:00,4.23182,4.237,4.23182,4.237,5260000.0
2009-10-02 13:17:00,4.23398,4.23986,4.22745,4.22968,10510000.0
2009-10-02 13:18:00,4.23792,4.23792,4.22795,4.23745,7880000.0
2009-10-02 13:19:00,4.23703,4.23936,4.2344,4.2344,5630000.0
2009-10-02 13:20:00,4.23577,4.24038,4.23531,4.23827,6380000.0
2009-10-02 13:21:00,4.23738,4.23738,4.2271,4.22934,8250000.0
2009-10-02 13:22:00,4.23488,4.23488,4.22502,4.22502,7130000.0
2009-10-02 13:23:00,4.23227,4.2361,4.23227,4.23494,6750000.0
2009-10-02 13:24:00,4.23691,4.23751,4.23199,4.23746,4140000.0
2009-10-02 13:25:00,4.23658,4.23666,4.22662,4.23594,10890000.0
2009-10-02 13:26:00,4.23762,4.23885,4.22855,4.23677,7500000.0
2009-10-02 13:27:00,4.23752,4.23909,4.23277,4.23277,5260000.0
2009-10-02 13:28:00,4.23671,4.23866,4.2305,4.23649,6760000.0
2009-10-02 13:29:00,4.23194,4.23875,4.23068,4.23875,5250000.0
2009-10-02 13:30:00,4.23921,4.23921,4.22911,4.23425,6750000.0
2009-10-02 13:31:00,4.23158,4.23565,4.22927,4.23022,7880000.0
2009-10-02 13:32:00,4.23087,4.23344,4.22621,4.22699,11250000.0
2009-10-02 13:33:00,4.23191,4.23249,4.22761,4.23077,8260000.0
2009-10-02 13:34:00,4.23115,4.23115,4.21857,4.22822,12390000.0
2009-10-02 13:35:00,4.22854,4.23211,4.22116,4.23211,6380000.0
2009-10-02 13:36:00,4.23021,4.23283,4.22068,4.23107,6380000.0
2009-10-02 13:37:00,4.23214,4.23362,4.22779,4.22859,6000000.0
2009-10-02 13:38:00,4.23275,4.23275,4.22117,4.23184,4880000.0
2009-10-02 13:39:00,4.23059,4.23877,4.227,4.23131,6760000.0
2009-10-02 13:40:00,4.22824,4.23404,4.22393,4.22393,6760000.0
2009-10-02 13:41:00,4.22435,4.23438,4.22435,4.22768,6010000.0
2009-10-02 13:42:00,4.22801,4.23417,4.22798,4.23321,4880000.0
2009-10-02 13:43:00,4.23304,4.23429,4.2238,4.2238,6750000.0
2009-10-02 13:44:00,4.2305,4.23643,4.2305,4.23598,6000000.0
2009-10-02 13:45:00,4.23666,4.23713,4.23123,4.23564,15010000.0
2009-10-02 13:46:00,4.23608,4.23748,4.23309,4.23588,7880000.0
2009-10-02 13:47:00,4.23794,4.24034,4.22894,4.24017,6770000.0
2009-10-02 13:48:00,4.2402,4.24045,4.23808,4.23939,5250000.0
2009-10-02 13:49:00,4.23525,4.23951,4.23304,4.23304,6010000.0
2009-10-02 13:50:00,4.2381,4.24025,4.23371,4.2385,11250000.0
2009-10-02 13:51:00,4.23666,4.23945,4.23665,4.23847,6380000.0
2009-10-02 13:52:00,4.22939,4.24005,4.22939,4.24005,9390000.0
2009-10-02 13:53:00,4.23483,4.23992,4.22912,4.23405,6380000.0
2009-10-02 13:54:00,4.23881,4.23881,4.23149,4.23757,13890000.0
2009-10-02 13:55:00,4.23566,4.23975,4.23339,4.23892,4880000.0
2009-10-02 13:56:00,4.23834,4.23834,4.22862,4.22862,5260000.0
2009-10-02 13:57:00,4.23454,4.23819,4.23134,4.23256,7510000.0
2009-10-02 13:58:00,4.23703,4.23927,4.22669,4.23349,6760000.0
2009-10-02 13:59:00,4.23781,4.24031,4.22831,4.23417,6390000.0
2009-10-02 14:00:00,4.23781,4.24213,4.23276,4.24017,9380000.0
2009-10-02 14:01:00,4.23501,4.23919,4.23252,4.23741,7140000.0
2009-10-02 14:02:00,4.23232,4.2408,4.23232,4.23733,6000000.0
2009-10-02 14:03:00,4.23691,4.2408,4.23542,4.23542,5630000.0
2009-10-02 14:04:00,4.23809,4.24168,4.22862,4.22862,8630000.0
2009-10-02 14:05:00,4.23351,4.2403,4.23045,4.23464,10140000.0
2009-10-02 14:06:00,4.23896,4.24203,4.22944,4.23992,7140000.0
2009-10-02 14:07:00,4.23866,4.23938,4.23258,4.23258,6000000.0
2009-10-02 14:08:00,4.23768,4.24047,4.23334,4.23491,7500000.0
2009-10-02 14:09:00,4.23648,4.24119,4.2348,4.23975,6760000.0
2009-10-02 14:10:00,4.23709,4.24055,4.23463,4.24055,6000000.0
2009-10-02 14:11:00,4.23929,4.24248,4.23298,4.23685,13130000.0
2009-10-02 14:12:00,4.23078,4.24033,4.22831,4.23825,11640000.0
2009-10-02 14:13:00,4.23856,4.24099,4.23358,4.24021,7510000.0
2009-10-02 14:14:00,4.2344,4.24022,4.22992,4.23538,9760000.0
2009-10-02 14:15:00,4.24263,4.24358,4.23353,4.23651,9750000.0
2009-10-02 14:16:00,4.24039,4.24072,4.23706,4.23826,6750000.0
2009-10-02 14:17:00,4.23425,4.24082,4.23425,4.24055,6760000.0
2009-10-02 14:18:00,4.23909,4.2401,4.23754,4.23947,8250000.0
2009-10-02 14:19:00,4.23851,4.24073,4.23851,4.23971,6010000.0
2009-10-02 14:20:00,4.23922,4.24146,4.23562,4.238,7880000.0
2009-10-02 14:21:00,4.23886,4.23922,4.23607,4.23607,5630000.0
2009-10-02 14:22:00,4.23853,4.2394,4.23705,4.23805,4510000.0
2009-10-02 14:23:00,4.23809,4.23859,4.22753,4.23694,5260000.0
2009-10-02 14:24:00,4.23642,4.23873,4.23532,4.23788,5630000.0
2009-10-02 14:25:00,4.23771,4.23998,4.23333,4.23974,4510000.0
2009-10-02 14:26:00,4.23782,4.23896,4.23305,4.23896,9010000.0
2009-10-02 14:27:00,4.23797,4.23901,4.23333,4.23626,7890000.0
2009-10-02 14:28:00,4.23429,4.24021,4.23429,4.23786,4880000.0
2009-10-02 14:29:00,4.23856,4.23888,4.23249,4.23617,6760000.0
2009-10-02 14:30:00,4.23801,4.24806,4.23214,4.24806,15010000.0
2009-10-02 14:31:00,4.24413,4.24939,4.24413,4.24673,6010000.0
2009-10-02 14:32:00,4.24957,4.25042,4.24056,4.25042,4880000.0
2009-10-02 14:33:00,4.24447,4.258,4.24447,4.25792,7140000.0
2009-10-02 14:34:00,4.25157,4.25543,4.24608,4.25023,5630000.0
2009-10-02 14:35:00,4.24434,4.2523,4.24434,4.24568,7140000.0
2009-10-02 14:36:00,4.24988,4.25404,4.24184,4.25399,7130000.0
2009-10-02 14:37:00,4.25551,4.25727,4.25092,4.25695,4890000.0
2009-10-02 14:38:00,4.25938,4.25938,4.24483,4.25159,6750000.0
2009-10-02 14:39:00,4.24925,4.25533,4.24925,4.25288,4140000.0
2009-10-02 14:40:00,4.25125,4.25669,4.24756,4.25669,4510000.0
2009-10-02 14:41:00,4.24983,4.25367,4.24242,4.24242,5250000.0
2009-10-02 14:42:00,4.25454,4.25471,4.24759,4.25301,4140000.0
2009-10-02 14:43:00,4.25628,4.2569,4.24493,4.24651,6760000.0
2009-10-02 14:44:00,4.2446,4.25594,4.2446,4.25538,6010000.0
2009-10-02 14:45:00,4.25526,4.2583,4.2439,4.25146,16140000.0
2009-10-02 14:46:00,4.25199,4.25747,4.24866,4.25747,4880000.0
2009-10-02 14:47:00,4.25552,4.25749,4.25007,4.25445,6010000.0
2009-10-02 14:48:00,4.24506,4.25631,4.24245,4.2531,5250000.0
2009-10-02 14:49:00,4.25298,4.25466,4.24927,4.25466,6750000.0
2009-10-02 14:50:00,4.24993,4.25659,4.24654,4.25557,7880000.0
2009-10-02 14:51:00,4.25354,4.25945,4.24831,4.25608,12400000.0
2009-10-02 14:52:00,4.24919,4.25632,4.24919,4.25519,4880000.0
2009-10-02 14:53:00,4.25549,4.25614,4.2469,4.25426,5630000.0
2009-10-02 14:54:00,4.25314,4.25616,4.24496,4.24873,6010000.0
2009-10-02 14:55:00,4.25753,4.25753,4.2494,4.25555,5630000.0
2009-10-02 14:56:00,4.25609,4.25632,4.24615,4.25447,7510000.0
2009-10-02 14:57:00,4.25439,4.25563,4.24924,4.24924,7880000.0
2009-10-02 14:58:00,4.25534,4.25713,4.25281,4.25387,5630000.0
2009-10-02 14:59:00,4.24368,4.2554,4.24368,4.25353,7130000.0
2009-10-02 15:00:00,4.25154,4.25662,4.24737,4.24737,9760000.0
2009-10-02 15:01:00,4.25208,4.25752,4.25009,4.25098,4880000.0
2009-10-02 15:02:00,4.25008,4.25415,4.24441,4.24441,6000000.0
2009-10-02 15:03:00,4.24807,4.25381,4.2433,4.25187,4890000.0
2009-10-02 15:04:00,4.24252,4.2569,4.24252,4.25436,9380000.0
2009-10-02 15:05:00,4.25389,4.2572,4.24079,4.2572,14260000.0
2009-10-02 15:06:00,4.25209,4.25475,4.25023,4.25023,5630000.0
2009-10-02 15:07:00,4.25314,4.25816,4.25262,4.25816,10510000.0
2009-10-02 15:08:00,4.25664,4.25725,4.24595,4.25618,6010000.0
2009-10-02 15:09:00,4.25725,4.25725,4.25177,4.25687,6010000.0
2009-10-02 15:10:00,4.25051,4.25763,4.24746,4.25219,7130000.0
2009-10-02 15:11:00,4.25588,4.25822,4.24466,4.2558,15020000.0
2009-10-02 15:12:00,4.25634,4.25801,4.25041,4.25721,10140000.0
2009-10-02 15:13:00,4.25689,4.25689,4.24627,4.25079,4880000.0
2009-10-02 15:14:00,4.25472,4.25744,4.2472,4.25403,14260000.0
2009-10-02 15:15:00,4.24961,4.25451,4.24832,4.2524,6380000.0
2009-10-02 15:16:00,4.25186,4.25268,4.24634,4.24998,7140000.0
2009-10-02 15:17:00,4.24981,4.25037,4.23813,4.24679,6000000.0
2009-10-02 15:18:00,4.24434,4.24589,4.23562,4.23562,7130000.0
2009-10-02 15:19:00,4.24586,4.24586,4.23992,4.24476,5630000.0
2009-10-02 15:20:00,4.2334,4.24359,4.23329,4.24119,5640000.0
2009-10-02 15:21:00,4.23454,4.24485,4.23454,4.24248,6010000.0
2009-10-02 15:22:00,4.23454,4.24561,4.23454,4.23579,7880000.0
2009-10-02 15:23:00,4.24533,4.24533,4.23719,4.23719,4880000.0
2009-10-02 15:24:00,4.24321,4.24364,4.23301,4.23301,6380000.0
2009-10-02 15:25:00,4.23703,4.24439,4.23703,4.24319,6010000.0
2009-10-02 15:26:00,4.24335,4.24411,4.24088,4.24266,6390000.0
2009-10-02 15:27:00,4.23781,4.24379,4.23347,4.23882,5250000.0
2009-10-02 15:28:00,4.24393,4.24443,4.23409,4.24302,5260000.0
2009-10-02 15:29:00,4.2392,4.24391,4.23343,4.24391,11250000.0
2009-10-02 15:30:00,4.24309,4.24421,4.23301,4.23697,7880000.0
2009-10-02 15:31:00,4.24306,4.24466,4.23543,4.23543,8250000.0
2009-10-02 15:32:00,4.24338,4.24475,4.23668,4.24339,8640000.0
2009-10-02 15:33:00,4.24322,4.24403,4.23842,4.24169,6380000.0
2009-10-02 15:34:00,4.24053,4.24383,4.23854,4.24212,5630000.0
2009-10-02 15:35:00,4.23796,4.24172,4.23704,4.2372,4880000.0
2009-10-02 15:36:00,4.23593,4.23726,4.22613,4.23133,6010000.0
2009-10-02 15:37:00,4.23483,4.23721,4.22813,4.23507,6380000.0
2009-10-02 15:38:00,4.23223,4.23277,4.22631,4.22678,3770000.0
2009-10-02 15:39:00,4.23102,4.23374,4.22681,4.23288,12390000.0
2009-10-02 15:40:00,4.23301,4.23301,4.22028,4.23099,7510000.0
2009-10-02 15:41:00,4.23175,4.23525,4.22356,4.23094,9020000.0
2009-10-02 15:42:00,4.22901,4.2337,4.22343,4.22879,6380000.0
2009-10-02 15:43:00,4.23503,4.23706,4.23005,4.2313,7500000.0
2009-10-02 15:44:00,4.236,4.23734,4.22998,4.23015,17270000.0
2009-10-02 15:45:00,4.23549,4.23916,4.22734,4.23353,16510000.0
2009-10-02 15:46:00,4.2346,4.2346,4.22406,4.2292,7880000.0
2009-10-02 15:47:00,4.23177,4.23382,4.22585,4.22585,7500000.0
2009-10-02 15:48:00,4.23351,4.23351,4.22537,4.22927,6750000.0
2009-10-02 15:49:00,4.2322,4.2322,4.22632,4.23123,5640000.0
2009-10-02 15:50:00,4.22596,4.23212,4.22596,4.23047,7890000.0
2009-10-02 15:51:00,4.22637,4.23463,4.22092,4.23175,4140000.0
2009-10-02 15:52:00,4.22724,4.2316,4.225,4.2286,6760000.0
2009-10-02 15:53:00,4.22829,4.22829,4.21959,4.22735,11630000.0
2009-10-02 15:54:00,4.22422,4.22839,4.22044,4.22676,5640000.0
2009-10-02 15:55:00,4.22511,4.22722,4.21869,4.22496,6010000.0
2009-10-02 15:56:00,4.22733,4.22929,4.2196,4.22181,7510000.0
2009-10-02 15:57:00,4.22716,4.23147,4.21749,4.22644,16510000.0
2009-10-02 15:58:00,4.23017,4.23017,4.22149,4.22648,9750000.0
2009-10-02 15:59:00,4.22006,4.22764,4.21601,4.22441,8640000.0
2009-10-02 16:00:00,4.22673,4.23185,4.22611,4.22612,5630000.0
2009-10-02 16:01:00,4.22824,4.23121,4.22802,4.23072,5630000.0
2009-10-02 16:02:00,4.22985,4.22985,4.2228,4.22629,4880000.0
2009-10-02 16:03:00,4.22987,4.23089,4.22293,4.22645,9030000.0
2009-10-02 16:04:00,4.22719,4.22719,4.22094,4.22498,6000000.0
2009-10-02 16:05:00,4.2225,4.22699,4.2218,4.2265,4510000.0
2009-10-02 16:06:00,4.22186,4.22657,4.21899,4.22657,6750000.0
2009-10-02 16:07:00,4.22796,4.22796,4.22403,4.22665,6380000.0
2009-10-02 16:08:00,4.22772,4.22925,4.22208,4.22798,8630000.0
2009-10-02 16:09:00,4.22938,4.22996,4.22293,4.22776,5630000.0
2009-10-02 16:10:00,4.22204,4.23228,4.21882,4.22921,5630000.0
2009-10-02 16:11:00,4.23079,4.23103,4.22107,4.22107,6010000.0
2009-10-02 16:12:00,4.23034,4.23048,4.2213,4.23048,4880000.0
2009-10-02 16:13:00,4.22894,4.22894,4.21649,4.21916,7890000.0
2009-10-02 16:14:00,4.21919,4.22958,4.21919,4.22241,6380000.0
2009-10-02 16:15:00,4.23234,4.23597,4.22282,4.2304,14640000.0
2009-10-02 16:16:00,4.22988,4.23051,4.22019,4.2286,12000000.0
2009-10-02 16:17:00,4.23068,4.23076,4.2249,4.22635,4510000.0
2009-10-02 16:18:00,4.22745,4.23008,4.22027,4.22027,4510000.0
2009-10-02 16:19:00,4.22964,4.22995,4.22525,4.22917,7510000.0
2009-10-02 16:20:00,4.2254,4.22957,4.22094,4.22094,4880000.0
2009-10-02 16:21:00,4.22417,4.23109,4.22417,4.22946,7140000.0
2009-10-02 16:22:00,4.22565,4.23109,4.22202,4.23079,11250000.0
2009-10-02 16:23:00,4.22865,4.22958,4.22169,4.22771,12010000.0
2009-10-02 16:24:00,4.22682,4.23118,4.22491,4.22601,6380000.0
2009-10-02 16:25:00,4.22608,4.2271,4.21824,4.2271,4880000.0
2009-10-02 16:26:00,4.22144,4.22719,4.21484,4.21649,8630000.0
2009-10-02 16:27:00,4.22121,4.22493,4.21977,4.22093,6380000.0
2009-10-02 16:28:00,4.2191,4.22071,4.2112,4.21996,7130000.0
2009-10-02 16:29:00,4.21604,4.22422,4.21569,4.22087,12760000.0
2009-10-02 16:30:00,4.21252,4.22022,4.21252,4.21919,5250000.0
2009-10-02 16:31:00,4.2194,4.2194,4.21441,4.21898,5630000.0
2009-10-02 16:32:00,4.22001,4.22176,4.21875,4.21985,7510000.0
2009-10-02 16:33:00,4.21592,4.22286,4.21206,4.21995,7500000.0
2009-10-02 16:34:00,4.2209,4.2209,4.20829,4.2178,5640000.0
2009-10-02 16:35:00,4.21763,4.22121,4.21582,4.22073,4140000.0
2009-10-02 16:36:00,4.21955,4.22051,4.21614,4.21679,4510000.0
2009-10-02 16:37:00,4.22109,4.22109,4.21621,4.21962,9380000.0
2009-10-02 16:38:00,4.2107,4.22058,4.2107,4.21705,6010000.0
2009-10-02 16:39:00,4.21711,4.22284,4.2153,4.21687,7130000.0
2009-10-02 16:40:00,4.21749,4.22411,4.21246,4.21594,10520000.0
2009-10-02 16:41:00,4.22096,4.22526,4.20975,4.21815,7500000.0
2009-10-02 16:42:00,4.22041,4.22225,4.21772,4.22115,8630000.0
2009-10-02 16:43:00,4.21633,4.22096,4.21623,4.22078,4880000.0
2009-10-02 16:44:00,4.22017,4.22017,4.20923,4.21937,7500000.0
2009-10-02 16:45:00,4.21886,4.21923,4.20887,4.20887,7130000.0
2009-10-02 16:46:00,4.21756,4.21888,4.21037,4.2142,5630000.0
2009-10-02 16:47:00,4.22025,4.22222,4.21099,4.21921,7880000.0
2009-10-02 16:48:00,4.22112,4.22231,4.21302,4.215,7130000.0
2009-10-02 16:49:00,4.22052,4.22338,4.21699,4.22338,10520000.0
2009-10-02 16:50:00,4.22242,4.22528,4.21528,4.22528,10130000.0
2009-10-02 16:51:00,4.22438,4.22558,4.22084,4.22498,6000000.0
2009-10-02 16:52:00,4.22406,4.22602,4.2169,4.22575,6390000.0
2009-10-02 16:53:00,4.22216,4.22516,4.21707,4.22064,5270000.0
2009-10-02 16:54:00,4.22142,4.22411,4.21618,4.22411,8260000.0
2009-10-02 16:55:00,4.21969,4.22394,4.21954,4.22317,5630000.0
2009-10-02 16:56:00,4.22362,4.22362,4.21269,4.2228,4510000.0
2009-10-02 16:57:00,4.22099,4.22523,4.21996,4.22051,7130000.0
2009-10-02 16:58:00,4.22437,4.22698,4.2197,4.22521,5630000.0
2009-10-02 16:59:00,4.22524,4.22747,4.21702,4.22747,5630000.0
2009-10-02 17:00:00,4.22826,4.22826,4.21576,4.22591,12030000.0
2009-10-02 17:01:00,4.22605,4.22605,4.22048,4.22362,6380000.0
2009-10-02 17:02:00,4.22148,4.22415,4.21409,4.21893,5260000.0
2009-10-02 17:03:00,4.22518,4.22614,4.22046,4.22505,6750000.0
2009-10-02 17:04:00,4.2213,4.22808,4.21556,4.22053,10540000.0
2009-10-02 17:05:00,4.22352,4.22422,4.21325,4.21788,6380000.0
2009-10-02 17:06:00,4.22245,4.22377,4.21566,4.22186,4890000.0
2009-10-02 17:07:00,4.22359,4.22652,4.22023,4.22555,16140000.0
2009-10-02 17:08:00,4.22086,4.22681,4.21801,4.22227,5630000.0
2009-10-02 17:09:00,4.22481,4.22653,4.21642,4.22494,8260000.0
2009-10-02 17:10:00,4.22412,4.22581,4.21555,4.21993,12390000.0
2009-10-02 17:11:00,4.22047,4.22595,4.21816,4.22089,18010000.0
2009-10-02 17:12:00,4.22447,4.22629,4.21476,4.22574,11260000.0
2009-10-02 17:13:00,4.21281,4.22462,4.21281,4.22399,6380000.0
2009-10-02 17:14:00,4.21762,4.22477,4.21762,4.22268,6390000.0
2009-10-02 17:15:00,4.22501,4.22855,4.21702,4.21702,10890000.0
2009-10-02 17:16:00,4.2219,4.22699,4.22028,4.22259,7130000.0
2009-10-02 17:17:00,4.22208,4.22873,4.22208,4.22575,8630000.0
2009-10-02 17:18:00,4.22517,4.22581,4.21557,4.22506,7500000.0
2009-10-02 17:19:00,4.22586,4.22586,4.21417,4.21897,6010000.0
2009-10-02 17:20:00,4.21607,4.22509,4.21607,4.22076,6380000.0
2009-10-02 17:21:00,4.21645,4.22721,4.21531,4.21531,5640000.0
2009-10-02 17:22:00,4.22313,4.22831,4.21583,4.22445,14260000.0
2009-10-02 17:23:00,4.22457,4.22534,4.22034,4.22534,8250000.0
2009-10-02 17:24:00,4.22003,4.22613,4.21948,4.22398,5270000.0
2009-10-02 17:25:00,4.22282,4.22504,4.21537,4.22428,6000000.0
2009-10-02 17:26:00,4.22039,4.22405,4.21768,4.22291,10890000.0
2009-10-02 17:27:00,4.22197,4.2234,4.21518,4.22091,12760000.0
2009-10-02 17:28:00,4.21224,4.22453,4.21224,4.22255,7130000.0
2009-10-02 17:29:00,4.21496,4.2247,4.21141,4.22119,5630000.0
2009-10-02 17:30:00,4.22316,4.22521,4.21306,4.22319,12380000.0
2009-10-02 17:31:00,4.22002,4.22511,4.22002,4.22412,13510000.0
2009-10-02 17:32:00,4.2242,4.22601,4.22124,4.22373,5250000.0
2009-10-02 17:33:00,4.22142,4.22733,4.2159,4.22572,11270000.0
2009-10-02 17:34:00,4.22665,4.22916,4.21818,4.22079,17640000.0
2009-10-02 17:35:00,4.22784,4.22816,4.22307,4.22685,7880000.0
2009-10-02 17:36:00,4.22755,4.22772,4.22235,4.22235,7130000.0
2009-10-02 17:37:00,4.22666,4.22713,4.2244,4.22652,5260000.0
2009-10-02 17:38:00,4.22128,4.22715,4.21657,4.22674,4880000.0
2009-10-02 17:39:00,4.2232,4.22799,4.2232,4.2236,7510000.0
2009-10-02 17:40:00,4.22194,4.22816,4.22194,4.22816,7130000.0
2009-10-02 17:41:00,4.22605,4.22668,4.22085,4.22458,6000000.0
2009-10-02 17:42:00,4.21714,4.22731,4.21714,4.22605,6760000.0
2009-10-02 17:43:00,4.22598,4.22765,4.21788,4.21788,6380000.0
2009-10-02 17:44:00,4.22263,4.22784,4.22106,4.22784,7510000.0
2009-10-02 17:45:00,4.22848,4.22984,4.22238,4.22808,9760000.0
2009-10-02 17:46:00,4.22291,4.22966,4.22026,4.2283,9750000.0
2009-10-02 17:47:00,4.22971,4.23069,4.22558,4.22683,7880000.0
2009-10-02 17:48:00,4.22939,4.23137,4.2223,4.23076,7500000.0
2009-10-02 17:49:00,4.22799,4.23057,4.21826,4.21826,7510000.0
2009-10-02 17:50:00,4.22641,4.22885,4.21997,4.2283,6760000.0
2009-10-02 17:51:00,4.22524,4.22947,4.21823,4.21823,10140000.0
2009-10-02 17:52:00,4.22943,4.22943,4.2181,4.22656,6000000.0
2009-10-02 17:53:00,4.22683,4.23143,4.22224,4.22829,8640000.0
2009-10-02 17:54:00,4.22505,4.23052,4.2232,4.2232,6380000.0
2009-10-02 17:55:00,4.2286,4.22922,4.22085,4.22683,12750000.0
2009-10-02 17:56:00,4.22711,4.22849,4.22325,4.22797,6000000.0
2009-10-02 17:57:00,4.22785,4.22785,4.21957,4.2254,7500000.0
2009-10-02 17:58:00,4.22595,4.22768,4.21849,4.22654,8260000.0
2009-10-02 17:59:00,4.22637,4.22761,4.2225,4.22547,10880000.0
2009-10-02 18:00:00,4.21934,4.22529,4.2167,4.22529,6770000.0
2009-10-02 18:01:00,4.22509,4.22915,4.22319,4.22379,7510000.0
2009-10-02 18:02:00,4.22334,4.2267,4.2204,4.2204,8250000.0
2009-10-02 18:03:00,4.22679,4.22743,4.21733,4.227,4510000.0
2009-10-02 18:04:00,4.22673,4.22808,4.22511,4.22511,5260000.0
2009-10-02 18:05:00,4.22536,4.22662,4.21689,4.22507,9000000.0
2009-10-02 18:06:00,4.21972,4.22723,4.21831,4.22413,7140000.0
2009-10-02 18:07:00,4.22216,4.226,4.2197,4.226,5250000.0
2009-10-02 18:08:00,4.22579,4.22705,4.22131,4.22307,9010000.0
2009-10-02 18:09:00,4.22718,4.2277,4.21768,4.22356,5260000.0
2009-10-02 18:10:00,4.22304,4.22716,4.22164,4.22612,11260000.0
2009-10-02 18:11:00,4.22661,4.22697,4.21778,4.22186,5250000.0
2009-10-02 18:12:00,4.22343,4.22666,4.21712,4.22118,4880000.0
2009-10-02 18:13:00,4.22156,4.22757,4.21743,4.21743,6000000.0
2009-10-02 18:14:00,4.22022,4.22893,4.22022,4.22542,7130000.0
2009-10-02 18:15:00,4.22672,4.22757,4.2176,4.22349,9010000.0
2009-10-02 18:16:00,4.22704,4.23096,4.21882,4.21986,7880000.0
2009-10-02 18:17:00,4.22747,4.22822,4.22183,4.22756,5640000.0
2009-10-02 18:18:00,4.22677,4.22778,4.21641,4.22133,6390000.0
2009-10-02 18:19:00,4.22266,4.2274,4.2214,4.22729,4140000.0
2009-10-02 18:20:00,4.22246,4.22719,4.22246,4.2266,5260000.0
2009-10-02 18:21:00,4.21837,4.22915,4.21837,4.22915,6010000.0
2009-10-02 18:22:00,4.2254,4.22911,4.21983,4.22819,6750000.0
2009-10-02 18:23:00,4.22047,4.22958,4.22047,4.22595,9380000.0
2009-10-02 18:24:00,4.22788,4.23013,4.2201,4.22572,8640000.0
2009-10-02 18:25:00,4.22597,4.22711,4.22245,4.22663,6010000.0
2009-10-02 18:26:00,4.22757,4.22978,4.21837,4.22474,5260000.0
2009-10-02 18:27:00,4.22676,4.22947,4.21935,4.2233,9000000.0
2009-10-02 18:28:00,4.22702,4.22702,4.22236,4.22385,7130000.0
2009-10-02 18:29:00,4.22418,4.22814,4.21925,4.22563,5250000.0
2009-10-02 18:30:00,4.22227,4.22758,4.21725,4.21725,7520000.0
2009-10-02 18:31:00,4.22222,4.22539,4.21683,4.22499,7510000.0
2009-10-02 18:32:00,4.22306,4.22847,4.22139,4.22785,9390000.0
2009-10-02 18:33:00,4.22272,4.22879,4.21703,4.22755,10130000.0
2009-10-02 18:34:00,4.22736,4.22832,4.22201,4.22684,5640000.0
2009-10-02 18:35:00,4.22102,4.2286,4.22102,4.22513,12020000.0
2009-10-02 18:36:00,4.22758,4.22928,4.22402,4.22439,8260000.0
2009-10-02 18:37:00,4.22216,4.22924,4.21925,4.22445,6380000.0
2009-10-02 18:38:00,4.22812,4.22862,4.22294,4.22319,8630000.0
2009-10-02 18:39:00,4.22465,4.22585,4.2146,4.22529,7880000.0
2009-10-02 18:40:00,4.22826,4.22826,4.21868,4.22801,6010000.0
2009-10-02 18:41:00,4.22316,4.22711,4.22118,4.22334,6380000.0
2009-10-02 18:42:00,4.22221,4.22762,4.22091,4.22762,9000000.0
2009-10-02 18:43:00,4.226,4.22714,4.22091,4.22252,7510000.0
2009-10-02 18:44:00,4.22492,4.22492,4.21873,4.22331,6380000.0
2009-10-02 18:45:00,4.21971,4.22567,4.21873,4.22517,5640000.0
2009-10-02 18:46:00,4.21991,4.22581,4.21523,4.22581,6750000.0
2009-10-02 18:47:00,4.22575,4.22589,4.2199,4.22524,7510000.0
2009-10-02 18:48:00,4.22387,4.22658,4.22105,4.22658,4880000.0
2009-10-02 18:49:00,4.22654,4.22654,4.22162,4.22495,6760000.0
2009-10-02 18:50:00,4.22077,4.22663,4.22077,4.22556,6000000.0
2009-10-02 18:51:00,4.22719,4.22862,4.22222,4.22421,6750000.0
2009-10-02 18:52:00,4.22242,4.22722,4.22188,4.22341,7130000.0
2009-10-02 18:53:00,4.22763,4.22892,4.21781,4.22818,7520000.0
2009-10-02 18:54:00,4.22676,4.23024,4.21801,4.22829,7880000.0
2009-10-02 18:55:00,4.22836,4.2292,4.21913,4.22665,9760000.0
2009-10-02 18:56:00,4.22925,4.22925,4.22202,4.22682,7890000.0
2009-10-02 18:57:00,4.22879,4.23007,4.21959,4.22972,6760000.0
2009-10-02 18:58:00,4.22433,4.23409,4.21898,4.22816,8260000.0
2009-10-02 18:59:00,4.22433,4.22897,4.21739,4.22343,7500000.0
2009-10-02 19:00:00,4.22801,4.22801,4.21811,4.22424,5630000.0
2009-10-02 19:01:00,4.22779,4.22954,4.22413,4.22733,5250000.0
2009-10-02 19:02:00,4.22771,4.22888,4.21736,4.22625,10150000.0
2009-10-02 19:03:00,4.22877,4.22946,4.21683,4.21683,6760000.0
2009-10-02 19:04:00,4.22616,4.22813,4.21867,4.22736,7510000.0
2009-10-02 19:05:00,4.22786,4.22882,4.2189,4.22658,8630000.0
2009-10-02 19:06:00,4.22851,4.22894,4.22401,4.22894,7510000.0
2009-10-02 19:07:00,4.22652,4.22722,4.21445,4.22358,6380000.0
2009-10-02 19:08:00,4.22659,4.22709,4.21647,4.21647,4880000.0
2009-10-02 19:09:00,4.22702,4.22751,4.22604,4.22615,4880000.0
2009-10-02 19:10:00,4.2272,4.2272,4.2219,4.2259,7130000.0
2009-10-02 19:11:00,4.22284,4.22902,4.22284,4.22629,4880000.0
2009-10-02 19:12:00,4.22768,4.22768,4.21707,4.22663,6760000.0
2009-10-02 19:13:00,4.22087,4.22636,4.22021,4.22504,5250000.0
2009-10-02 19:14:00,4.21723,4.22465,4.21723,4.22337,6770000.0
2009-10-02 19:15:00,4.22724,4.22805,4.22215,4.22676,6380000.0
2009-10-02 19:16:00,4.22558,4.22822,4.21797,4.22822,9380000.0
2009-10-02 19:17:00,4.2256,4.22838,4.21674,4.22764,7510000.0
2009-10-02 19:18:00,4.22783,4.22858,4.21637,4.22608,6000000.0
2009-10-02 19:19:00,4.22694,4.22804,4.22349,4.22349,5250000.0
2009-10-02 19:20:00,4.22756,4.22871,4.22577,4.22819,4880000.0
2009-10-02 19:21:00,4.22351,4.22763,4.21679,4.22192,9010000.0
2009-10-02 19:22:00,4.22788,4.22832,4.2227,4.2227,6760000.0
2009-10-02 19:23:00,4.22013,4.22961,4.21831,4.22602,4130000.0
2009-10-02 19:24:00,4.2195,4.22714,4.21695,4.22437,11640000.0
2009-10-02 19:25:00,4.22234,4.22725,4.21371,4.21694,9010000.0
2009-10-02 19:26:00,4.22665,4.22786,4.21726,4.22786,4140000.0
2009-10-02 19:27:00,4.2289,4.2289,4.21763,4.21827,4880000.0
2009-10-02 19:28:00,4.22353,4.22784,4.21787,4.21803,6000000.0
2009-10-02 19:29:00,4.22726,4.22924,4.21952,4.22683,7500000.0
2009-10-02 19:30:00,4.21762,4.22707,4.21681,4.22357,8630000.0
2009-10-02 19:31:00,4.2234,4.22787,4.21823,4.22787,4880000.0
2009-10-02 19:32:00,4.22788,4.22794,4.22249,4.22249,4880000.0
2009-10-02 19:33:00,4.22646,4.22795,4.21798,4.21798,6390000.0
2009-10-02 19:34:00,4.22367,4.22858,4.22185,4.22858,4130000.0
2009-10-02 19:35:00,4.22093,4.22832,4.22093,4.22693,4510000.0
2009-10-02 19:36:00,4.22615,4.22717,4.21473,4.21473,7880000.0
2009-10-02 19:37:00,4.21975,4.22567,4.21975,4.22387,4880000.0
2009-10-02 19:38:00,4.21404,4.22315,4.21404,4.22315,4880000.0
2009-10-02 19:39:00,4.22238,4.22744,4.21745,4.21818,9010000.0
2009-10-02 19:40:00,4.22379,4.2256,4.21407,4.22388,7880000.0
2009-10-02 19:41:00,4.2228,4.22356,4.2143,4.22348,7500000.0
2009-10-02 19:42:00,4.22169,4.22347,4.21772,4.22194,4880000.0
2009-10-02 19:43:00,4.21851,4.22427,4.21626,4.22427,12010000.0
2009-10-02 19:44:00,4.21928,4.22603,4.21928,4.22123,5630000.0
2009-10-02 19:45:00,4.21956,4.22362,4.2117,4.2117,6760000.0
2009-10-02 19:46:00,4.22088,4.2233,4.21827,4.2233,4140000.0
2009-10-02 19:47:00,4.22318,4.22329,4.21342,4.21342,4140000.0
2009-10-02 19:48:00,4.21792,4.22532,4.21237,4.22326,6760000.0
2009-10-02 19:49:00,4.22209,4.22209,4.21251,4.22166,4880000.0
2009-10-02 19:50:00,4.21914,4.22317,4.21914,4.223,3750000.0
2009-10-02 19:51:00,4.22263,4.22319,4.21879,4.22304,4880000.0
2009-10-02 19:52:00,4.22239,4.22239,4.21318,4.21318,4140000.0
2009-10-02 19:53:00,4.21481,4.2267,4.21481,4.22515,4510000.0
2009-10-02 19:54:00,4.22191,4.22341,4.21401,4.22341,7880000.0
2009-10-02 19:55:00,4.22261,4.22283,4.21852,4.2218,4510000.0
2009-10-02 19:56:00,4.21367,4.22329,4.21367,4.21917,5640000.0
2009-10-02 19:57:00,4.22322,4.22322,4.21722,4.22126,5630000.0
2009-10-02 19:58:00,4.2241,4.22794,4.21557,4.2253,6380000.0
2009-10-02 19:59:00,4.22122,4.22653,4.21572,4.22493,6750000.0
2009-10-02 20:00:00,4.21889,4.22436,4.21474,4.22387,3390000.0
2009-10-02 20:01:00,4.22129,4.22299,4.22129,4.22285,4500000.0
2009-10-02 20:02:00,4.21854,4.22387,4.21355,4.21355,5630000.0
2009-10-02 20:03:00,4.22346,4.22483,4.21433,4.21914,6760000.0
2009-10-02 20:04:00,4.22316,4.22316,4.21797,4.21797,4880000.0
2009-10-02 20:05:00,4.22173,4.22312,4.21937,4.22269,5630000.0
2009-10-02 20:06:00,4.22314,4.22414,4.2141,4.22321,5630000.0
2009-10-02 20:07:00,4.22285,4.22327,4.2111,4.22225,5260000.0
2009-10-02 20:08:00,4.21898,4.22416,4.21443,4.2179,4140000.0
2009-10-02 20:09:00,4.22263,4.22347,4.21222,4.22339,7140000.0
2009-10-02 20:10:00,4.22077,4.22237,4.22025,4.22025,5250000.0
2009-10-02 20:11:00,4.22189,4.22559,4.2146,4.2146,4140000.0
2009-10-02 20:12:00,4.2232,4.22642,4.2232,4.22362,5260000.0
2009-10-02 20:13:00,4.22613,4.22676,4.22076,4.22572,5630000.0
2009-10-02 20:14:00,4.22272,4.22314,4.21911,4.22084,5250000.0
2009-10-02 20:15:00,4.22309,4.22309,4.21688,4.2225,4500000.0
2009-10-02 20:16:00,4.22292,4.22292,4.21628,4.22162,5630000.0
2009-10-02 20:17:00,4.22122,4.22196,4.21085,4.21538,8250000.0
2009-10-02 20:18:00,4.22183,4.22331,4.21787,4.22164,5250000.0
2009-10-02 20:19:00,4.21277,4.22185,4.21277,4.21729,4890000.0
2009-10-02 20:20:00,4.2179,4.22205,4.21753,4.2206,6010000.0
2009-10-02 20:21:00,4.21194,4.22106,4.21194,4.2204,7880000.0
2009-10-02 20:22:00,4.22064,4.22148,4.21558,4.21558,6010000.0
2009-10-02 20:23:00,4.21827,4.22227,4.21769,4.21924,7880000.0
2009-10-02 20:24:00,4.22419,4.22537,4.2153,4.22333,4890000.0
2009-10-02 20:25:00,4.22133,4.22146,4.21049,4.21477,7130000.0
2009-10-02 20:26:00,4.21203,4.22108,4.21203,4.21588,5250000.0
2009-10-02 20:27:00,4.22032,4.22221,4.2202,4.22118,5250000.0
2009-10-02 20:28:00,4.21583,4.22124,4.21571,4.22124,4890000.0
2009-10-02 20:29:00,4.21829,4.22169,4.21253,4.21253,5630000.0
2009-10-02 20:30:00,4.22225,4.22225,4.21612,4.21679,5250000.0
2009-10-02 20:31:00,4.22171,4.22182,4.2127,4.22061,5250000.0
2009-10-02 20:32:00,4.22166,4.22394,4.21716,4.22221,8250000.0
2009-10-02 20:33:00,4.22196,4.22217,4.21686,4.22047,4140000.0
2009-10-02 20:34:00,4.21694,4.22048,4.21039,4.21607,6390000.0
2009-10-02 20:35:00,4.22044,4.22044,4.21395,4.2192,5630000.0
2009-10-02 20:36:00,4.22021,4.22152,4.2155,4.22039,5640000.0
2009-10-02 20:37:00,4.21631,4.22119,4.21164,4.21216,7130000.0
2009-10-02 20:38:00,4.22043,4.22175,4.21758,4.21903,3750000.0
2009-10-02 20:39:00,4.2174,4.22245,4.2174,4.21833,7130000.0
2009-10-02 20:40:00,4.22042,4.22104,4.21124,4.21887,8250000.0
2009-10-02 20:41:00,4.21982,4.22238,4.21384,4.21405,5260000.0
2009-10-02 20:42:00,4.21021,4.21782,4.20397,4.21782,7510000.0
2009-10-02 20:43:00,4.20962,4.21865,4.20962,4.21717,4880000.0
2009-10-02 20:44:00,4.20994,4.2187,4.20745,4.2132,5250000.0
2009-10-02 20:45:00,4.21551,4.21905,4.20444,4.21129,3760000.0
2009-10-02 20:46:00,4.21902,4.21902,4.21345,4.21436,5250000.0
2009-10-02 20:47:00,4.21869,4.22092,4.20979,4.22051,5250000.0
2009-10-02 20:48:00,4.21544,4.21877,4.20832,4.21496,6010000.0
2009-10-02 20:49:00,4.21627,4.21982,4.2127,4.21443,7520000.0
2009-10-02 20:50:00,4.21513,4.21596,4.21232,4.21351,3760000.0
2009-10-02 20:51:00,4.21354,4.21465,4.20504,4.21452,8250000.0
2009-10-02 20:52:00,4.21526,4.21526,4.20575,4.21123,7130000.0
2009-10-02 20:53:00,4.21599,4.21599,4.20691,4.21567,3760000.0
2009-10-02 20:54:00,4.21321,4.21321,4.20173,4.20883,5260000.0
2009-10-02 20:55:00,4.21457,4.21557,4.20858,4.21454,5260000.0
2009-10-02 20:56:00,4.21337,4.21523,4.20842,4.21335,7500000.0
2009-10-02 20:57:00,4.21133,4.21615,4.21046,4.21269,6760000.0
2009-10-02 20:58:00,4.21402,4.2153,4.2139,4.21441,3750000.0
2009-10-02 20:59:00,4.21091,4.21443,4.20601,4.20601,5250000.0
2009-10-02 21:00:00,4.21448,4.21448,4.20934,4.20934,4500000.0
2009-10-02 21:01:00,4.20775,4.21549,4.20775,4.21067,5260000.0
2009-10-02 21:02:00,4.20575,4.21714,4.20575,4.21134,6390000.0
2009-10-02 21:03:00,4.21241,4.21507,4.20499,4.21507,6000000.0
2009-10-02 21:04:00,4.21429,4.21521,4.21229,4.21229,3750000.0
2009-10-02 21:05:00,4.2162,4.2162,4.20632,4.21551,7140000.0
2009-10-02 21:06:00,4.21566,4.21609,4.21131,4.21516,6000000.0
2009-10-02 21:07:00,4.20635,4.2158,4.20555,4.20555,6750000.0
2009-10-02 21:08:00,4.21407,4.21531,4.20778,4.20778,5630000.0
2009-10-02 21:09:00,4.21544,4.21578,4.21136,4.21252,5630000.0
2009-10-02 21:10:00,4.21605,4.21642,4.20672,4.20672,4500000.0
2009-10-02 21:11:00,4.21563,4.21572,4.20492,4.21068,4880000.0
2009-10-02 21:12:00,4.21033,4.2153,4.20935,4.20949,4890000.0
2009-10-02 21:13:00,4.20407,4.21546,4.20368,4.21546,7510000.0
2009-10-02 21:14:00,4.21361,4.21513,4.20665,4.20665,4510000.0
2009-10-02 21:15:00,4.21078,4.21682,4.21078,4.21514,7880000.0
2009-10-02 21:16:00,4.2154,4.2154,4.20988,4.21499,4500000.0
2009-10-02 21:17:00,4.21442,4.21442,4.20236,4.21426,7880000.0
2009-10-02 21:18:00,4.21574,4.22179,4.21347,4.21959,6760000.0
2009-10-02 21:19:00,4.22089,4.22284,4.21217,4.22144,5640000.0
2009-10-02 21:20:00,4.21899,4.21899,4.21307,4.21307,1130000.0
2009-10-02 21:21:00,4.21516,4.22189,4.21516,4.22159,4880000.0
2009-10-02 21:22:00,4.21736,4.22168,4.21334,4.21334,3750000.0
2009-10-02 21:23:00,4.22371,4.22371,4.2175,4.22315,6000000.0
2009-10-02 21:24:00,4.21876,4.21876,4.21494,4.21494,1130000.0
2009-10-02 21:25:00,4.22429,4.22507,4.21756,4.21975,5630000.0
2009-10-02 21:26:00,4.22505,4.22621,4.2199,4.22436,5250000.0
2009-10-02 21:27:00,4.22361,4.22393,4.21502,4.22393,3380000.0
2009-10-02 21:28:00,4.21844,4.22311,4.21844,4.22311,4130000.0
2009-10-02 21:29:00,4.22323,4.22513,4.21527,4.22198,7890000.0
2009-10-02 21:30:00,4.22253,4.22253,4.21282,4.22176,3750000.0
2009-10-02 21:31:00,4.22445,4.22445,4.21944,4.22439,5250000.0
2009-10-02 21:32:00,4.22355,4.22396,4.2178,4.2235,5630000.0
2009-10-02 21:33:00,4.22198,4.22493,4.215,4.22346,5630000.0
2009-10-02 21:34:00,4.22373,4.22446,4.22164,4.22175,4880000.0
2009-10-02 21:35:00,4.22334,4.22454,4.21507,4.2177,6000000.0
2009-10-02 21:36:00,4.22042,4.22335,4.21805,4.22231,6010000.0
2009-10-02 21:37:00,4.213,4.22473,4.213,4.21476,7510000.0
2009-10-02 21:38:00,4.22361,4.22517,4.21991,4.21995,4140000.0
2009-10-02 21:39:00,4.22478,4.22565,4.22012,4.22452,6380000.0
2009-10-02 21:40:00,4.21883,4.22362,4.21883,4.21889,4880000.0
2009-10-02 21:41:00,4.22071,4.22306,4.21604,4.21908,4880000.0
2009-10-02 21:42:00,4.21897,4.22229,4.21413,4.21975,8250000.0
2009-10-02 21:43:00,4.21748,4.21975,4.21468,4.21817,4880000.0
2009-10-02 21:44:00,4.2157,4.2202,4.21052,4.21052,5260000.0
2009-10-02 21:45:00,4.22002,4.22002,4.21954,4.21954,1500000.0
2009-10-02 21:46:00,4.20965,4.21899,4.20965,4.21879,7130000.0
2009-10-02 21:47:00,4.21868,4.21981,4.21504,4.2196,6000000.0
2009-10-02 21:48:00,4.21747,4.22005,4.21515,4.21594,6390000.0
2009-10-02 21:49:00,4.21888,4.22039,4.218,4.21935,4880000.0
2009-10-02 21:50:00,4.20976,4.21768,4.20776,4.21558,7130000.0
2009-10-02 21:51:00,4.21354,4.21561,4.20508,4.20613,5250000.0
2009-10-02 21:52:00,4.21775,4.219,4.20928,4.21303,5630000.0
2009-10-02 21:53:00,4.21596,4.21622,4.2112,4.21256,3760000.0
2009-10-02 21:54:00,4.21574,4.21574,4.20765,4.21528,6010000.0
2009-10-02 21:55:00,4.21443,4.21579,4.20471,4.21406,6010000.0
2009-10-02 21:56:00,4.21553,4.2181,4.20772,4.2181,5270000.0
2009-10-02 21:57:00,4.21394,4.22145,4.21123,4.22145,6000000.0
2009-10-02 21:58:00,4.21579,4.22143,4.21171,4.21417,6000000.0
2009-10-02 21:59:00,4.21514,4.21956,4.20971,4.21501,6000000.0
2009-10-02 22:00:00,4.21851,4.21942,4.21322,4.21351,6000000.0
2009-10-02 22:01:00,4.21825,4.21934,4.2133,4.21804,4880000.0
2009-10-02 22:02:00,4.2188,4.2203,4.21311,4.21483,6000000.0
2009-10-02 22:03:00,4.22009,4.22063,4.2153,4.21807,5260000.0
2009-10-02 22:04:00,4.21829,4.2191,4.20776,4.2088,5260000.0
2009-10-02 22:05:00,4.21676,4.21875,4.21676,4.21875,1130000.0
2009-10-02 22:06:00,4.21929,4.22062,4.21504,4.21957,5630000.0
2009-10-02 22:07:00,4.21493,4.223,4.21275,4.21275,6010000.0
2009-10-02 22:08:00,4.22203,4.22387,4.2193,4.21973,3380000.0
2009-10-02 22:09:00,4.21518,4.22538,4.21518,4.22523,7130000.0
2009-10-02 22:10:00,4.21947,4.22511,4.21947,4.2244,4510000.0
2009-10-02 22:11:00,4.20682,4.22231,4.20682,4.21856,6390000.0
2009-10-02 22:12:00,4.21372,4.21915,4.21372,4.21915,5250000.0
2009-10-02 22:13:00,4.21872,4.21951,4.21001,4.21951,5250000.0
2009-10-02 22:14:00,4.21509,4.21836,4.20962,4.21372,5250000.0
2009-10-02 22:15:00,4.21401,4.2184,4.21276,4.21821,3760000.0
2009-10-02 22:16:00,4.21957,4.21957,4.21767,4.21915,2630000.0
2009-10-02 22:17:00,4.21886,4.21961,4.21466,4.21466,7500000.0
2009-10-02 22:18:00,4.22008,4.2201,4.20998,4.21726,5250000.0
2009-10-02 22:19:00,4.21885,4.21928,4.21448,4.21815,4880000.0
2009-10-02 22:20:00,4.21887,4.22012,4.21072,4.21869,7140000.0
2009-10-02 22:21:00,4.21497,4.21649,4.21304,4.21608,2630000.0
2009-10-02 22:22:00,4.21904,4.21977,4.20972,4.21977,4880000.0
2009-10-02 22:23:00,4.21823,4.21982,4.21661,4.21661,3750000.0
2009-10-02 22:24:00,4.21881,4.2219,4.20976,4.21809,6750000.0
2009-10-02 22:25:00,4.21716,4.21986,4.21239,4.21986,4880000.0
2009-10-02 22:26:00,4.21494,4.22019,4.21442,4.21865,7880000.0
2009-10-02 22:27:00,4.21412,4.22133,4.21247,4.21916,7880000.0
2009-10-02 22:28:00,4.21948,4.22038,4.21476,4.2194,8260000.0
2009-10-02 22:29:00,4.21584,4.21925,4.20946,4.20946,5630000.0
2009-10-02 22:30:00,4.2206,4.2207,4.21528,4.21656,4130000.0
2009-10-02 22:31:00,4.21863,4.22054,4.21149,4.22048,5630000.0
2009-10-02 22:32:00,4.21716,4.22071,4.21539,4.21584,5250000.0
2009-10-02 22:33:00,4.2171,4.22096,4.2171,4.21865,6750000.0
2009-10-02 22:34:00,4.20944,4.22066,4.20885,4.20885,4880000.0
2009-10-02 22:35:00,4.21866,4.22006,4.21144,4.21955,5630000.0
2009-10-02 22:36:00,4.20981,4.2193,4.20981,4.21573,3750000.0
2009-10-02 22:37:00,4.21884,4.21984,4.21287,4.21984,3750000.0
2009-10-02 22:38:00,4.21991,4.21991,4.2149,4.21831,7500000.0
2009-10-02 22:39:00,4.21852,4.22013,4.21317,4.22013,4500000.0
2009-10-02 22:40:00,4.21816,4.22108,4.21677,4.22108,3010000.0
2009-10-02 22:41:00,4.21919,4.22007,4.20985,4.20985,6000000.0
2009-10-02 22:42:00,4.21905,4.21985,4.21424,4.21762,3750000.0
2009-10-02 22:43:00,4.21925,4.22042,4.21297,4.21911,5250000.0
2009-10-02 22:44:00,4.21653,4.22098,4.21106,4.21106,6380000.0
2009-10-02 22:45:00,4.21196,4.22039,4.21196,4.22013,3000000.0
2009-10-02 22:46:00,4.21936,4.2209,4.20988,4.2209,3380000.0
2009-10-02 22:47:00,4.21899,4.21912,4.21415,4.21415,3750000.0
2009-10-02 22:48:00,4.21988,4.22037,4.20937,4.20937,7130000.0
2009-10-02 22:49:00,4.21513,4.22025,4.21457,4.21458,7880000.0
2009-10-02 22:50:00,4.21997,4.22273,4.2107,4.21628,7510000.0
2009-10-02 22:51:00,4.21363,4.21888,4.20972,4.20972,7130000.0
2009-10-02 22:52:00,4.20975,4.2179,4.20975,4.2179,1510000.0
2009-10-02 22:53:00,4.21837,4.22077,4.21368,4.21527,5630000.0
2009-10-02 22:54:00,4.21811,4.22207,4.21501,4.22043,5260000.0
2009-10-02 22:55:00,4.2172,4.22081,4.21191,4.21905,5630000.0
2009-10-02 22:56:00,4.21515,4.22085,4.21258,4.22012,7880000.0
2009-10-02 22:57:00,4.22269,4.22444,4.21301,4.22326,6000000.0
2009-10-02 22:58:00,4.2206,4.22247,4.21487,4.22247,7880000.0
2009-10-02 22:59:00,4.21838,4.22321,4.21024,4.21904,4880000.0
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 00:00:00,4.22307,4.22308,4.21927,4.21927,5250000.0
2009-10-05 00:05:00,4.2224,4.2242,4.21902,4.21902,5250000.0
2009-10-05 00:11:00,4.22187,4.22188,4.21807,4.21807,5250000.0
2009-10-05 00:14:00,4.22194,4.22254,4.21825,4.21996,6000000.0
2009-10-05 00:15:00,4.22119,4.22256,4.22119,4.22256,1500000.0
2009-10-05 00:20:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 00:30:00,4.22257,4.22258,4.21877,4.21877,5250000.0
2009-10-05 00:45:00,4.22307,4.22308,4.21927,4.21927,5250000.0
2009-10-05 00:51:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 00:59:00,4.21603,4.22152,4.21212,4.21212,10130000.0
2009-10-05 01:00:00,4.22119,4.22119,4.22119,4.22119,750000.0
2009-10-05 01:11:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 01:15:00,4.22277,4.22278,4.21897,4.21897,5250000.0
2009-10-05 01:17:00,4.21907,4.21908,4.21527,4.21527,5250000.0
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 02:05:00,4.21103,4.21927,4.21103,4.21716,5630000.0
2009-10-05 02:06:00,4.21897,4.22207,4.21603,4.22207,6020000.0
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 04:15:00,4.22097,4.22302,4.21362,4.21927,7130000.0
2009-10-05 04:23:00,4.214,4.22114,4.214,4.21877,4520000.0
2009-10-05 04:24:00,4.22186,4.22186,4.21476,4.22093,5630000.0
2009-10-05 04:25:00,4.22127,4.22127,4.21519,4.21924,6770000.0
2009-10-05 04:30:00,4.22276,4.22312,4.21578,4.21907,12010000.0
2009-10-05 04:45:00,4.21332,4.22272,4.21332,4.22129,5250000.0
2009-10-05 04:55:00,4.22092,4.22196,4.21654,4.22019,5250000.0
2009-10-05 04:57:00,4.21113,4.2203,4.21113,4.2203,4880000.0
2009-10-05 04:58:00,4.22066,4.22104,4.21235,4.22104,6000000.0
2009-10-05 04:59:00,4.22179,4.2225,4.21696,4.22056,5250000.0
2009-10-05 05:00:00,4.21795,4.22225,4.21299,4.21829,4880000.0
2009-10-05 05:04:00,4.22136,4.22187,4.21463,4.21658,6000000.0
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 06:15:00,4.21342,4.22282,4.21342,4.21907,5630000.0
2009-10-05 06:17:00,4.22174,4.22174,4.21447,4.21777,8250000.0
2009-10-05 06:21:00,4.21638,4.22169,4.21583,4.22071,4140000.0
2009-10-05 06:23:00,4.21959,4.22105,4.21624,4.21852,6390000.0
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 07:30:00,4.21302,4.22242,4.21302,4.21867,5250000.0
2009-10-05 07:42:00,4.21383,4.22093,4.21112,4.21984,7510000.0
2009-10-05 07:45:00,4.21927,4.22182,4.21807,4.22094,4510000.0
2009-10-05 08:00:00,4.22107,4.22107,4.20742,4.21248,6750000.0
2009-10-05 08:01:00,4.21536,4.21536,4.20423,4.21451,6380000.0
2009-10-05 08:02:00,4.21351,4.21524,4.20978,4.21524,4890000.0
2009-10-05 08:04:00,4.21411,4.2161,4.21112,4.21515,5250000.0
2009-10-05 08:06:00,4.21399,4.21399,4.20418,4.20418,4880000.0
2009-10-05 08:08:00,4.2154,4.21597,4.21191,4.21559,5250000.0
2009-10-05 08:14:00,4.20407,4.21585,4.20407,4.21142,6390000.0
2009-10-05 08:15:00,4.21575,4.21649,4.21027,4.21027,5260000.0
2009-10-05 08:16:00,4.21567,4.21567,4.20811,4.20978,10890000.0
2009-10-05 08:19:00,4.2175,4.22133,4.21009,4.22133,7880000.0
2009-10-05 08:20:00,4.21582,4.22432,4.21295,4.21986,8630000.0
2009-10-05 08:21:00,4.21812,4.21812,4.20774,4.20774,5250000.0
2009-10-05 08:22:00,4.21691,4.21817,4.21281,4.21281,4510000.0
2009-10-05 08:23:00,4.21012,4.22288,4.21012,4.21499,7510000.0
2009-10-05 08:24:00,4.2146,4.21608,4.21029,4.21029,5250000.0
2009-10-05 08:25:00,4.21952,4.22026,4.21495,4.21533,3760000.0
2009-10-05 08:27:00,4.21344,4.219,4.21344,4.21856,4880000.0
2009-10-05 08:29:00,4.2146,4.22249,4.21001,4.21001,8630000.0
2009-10-05 08:30:00,4.21845,4.21978,4.21017,4.21905,7130000.0
2009-10-05 08:32:00,4.20972,4.22017,4.20972,4.22017,4510000.0
2009-10-05 08:33:00,4.21817,4.21835,4.20858,4.21835,5250000.0
2009-10-05 08:34:00,4.20754,4.21906,4.20754,4.21524,9380000.0
2009-10-05 08:35:00,4.21555,4.22152,4.20968,4.21262,12380000.0
2009-10-05 08:38:00,4.21312,4.21804,4.20557,4.21169,9390000.0
2009-10-05 08:39:00,4.21544,4.21572,4.21265,4.21507,4880000.0
2009-10-05 08:40:00,4.21118,4.21687,4.21118,4.21471,4510000.0
2009-10-05 08:41:00,4.21348,4.21574,4.20382,4.2153,5260000.0
2009-10-05 08:42:00,4.21261,4.21332,4.20302,4.21158,8250000.0
2009-10-05 08:43:00,4.21509,4.21526,4.20519,4.2127,9380000.0
2009-10-05 08:44:00,4.21347,4.21347,4.20824,4.21022,6750000.0
2009-10-05 08:45:00,4.20967,4.21224,4.20098,4.20098,7500000.0
2009-10-05 08:46:00,4.21064,4.21251,4.20678,4.20678,5250000.0
2009-10-05 08:47:00,4.21069,4.21127,4.20041,4.21105,7500000.0
2009-10-05 08:48:00,4.20983,4.21165,4.20558,4.20558,4140000.0
2009-10-05 08:49:00,4.2108,4.2108,4.20627,4.21074,7500000.0
2009-10-05 08:50:00,4.20925,4.2101,4.20863,4.20956,5250000.0
2009-10-05 08:51:00,4.19671,4.20646,4.19671,4.20646,5630000.0
2009-10-05 08:52:00,4.20448,4.20501,4.19261,4.20324,6750000.0
2009-10-05 08:53:00,4.20305,4.20305,4.19789,4.20249,7880000.0
2009-10-05 08:54:00,4.19951,4.20054,4.19084,4.20054,9000000.0
2009-10-05 08:55:00,4.19881,4.20208,4.19427,4.20178,3750000.0
2009-10-05 08:56:00,4.19164,4.20306,4.1905,4.20241,6760000.0
2009-10-05 08:57:00,4.20157,4.20157,4.18917,4.20102,12000000.0
2009-10-05 08:58:00,4.2008,4.20191,4.19667,4.20191,5250000.0
2009-10-05 08:59:00,4.20011,4.20456,4.19483,4.20456,6000000.0
2009-10-05 09:00:00,4.20162,4.20756,4.19572,4.20245,7130000.0
2009-10-05 09:01:00,4.20443,4.20814,4.19619,4.20305,8250000.0
2009-10-05 09:02:00,4.20968,4.20997,4.19943,4.20997,7130000.0
2009-10-05 09:03:00,4.20829,4.21282,4.20411,4.21165,7880000.0
2009-10-05 09:04:00,4.20807,4.21027,4.19985,4.20957,9760000.0
2009-10-05 09:05:00,4.2094,4.21132,4.20071,4.20876,8260000.0
2009-10-05 09:06:00,4.21131,4.2132,4.20221,4.21249,7510000.0
2009-10-05 09:07:00,4.20896,4.21214,4.20793,4.20848,6760000.0
2009-10-05 09:08:00,4.20879,4.21296,4.20692,4.21256,6010000.0
2009-10-05 09:09:00,4.21079,4.21141,4.20513,4.20529,6000000.0
2009-10-05 09:10:00,4.21032,4.21205,4.2062,4.21152,7130000.0
2009-10-05 09:11:00,4.21225,4.21441,4.20772,4.21353,4880000.0
2009-10-05 09:12:00,4.2146,4.21499,4.20904,4.21474,7880000.0
2009-10-05 09:13:00,4.21439,4.21439,4.20441,4.20816,6750000.0
2009-10-05 09:14:00,4.21536,4.21536,4.20846,4.21009,6380000.0
2009-10-05 09:15:00,4.21342,4.21546,4.20857,4.21546,6750000.0
2009-10-05 09:16:00,4.2126,4.21646,4.21001,4.21408,8250000.0
2009-10-05 09:17:00,4.21507,4.21609,4.21003,4.21052,9000000.0
2009-10-05 09:18:00,4.21105,4.21505,4.20865,4.21108,6380000.0
2009-10-05 09:20:00,4.21407,4.2156,4.20423,4.21332,7510000.0
2009-10-05 09:21:00,4.21061,4.21626,4.20997,4.21545,8270000.0
2009-10-05 09:23:00,4.21145,4.21432,4.20909,4.21343,9010000.0
2009-10-05 09:24:00,4.21118,4.21637,4.20776,4.20776,13130000.0
2009-10-05 09:25:00,4.2123,4.21352,4.20646,4.21352,6380000.0
2009-10-05 09:26:00,4.21248,4.21341,4.2013,4.20775,10510000.0
2009-10-05 09:27:00,4.21268,4.21351,4.20643,4.20862,9770000.0
2009-10-05 09:28:00,4.21145,4.2124,4.20261,4.20764,7510000.0
2009-10-05 09:29:00,4.205,4.21594,4.205,4.20907,7890000.0
2009-10-05 09:30:00,4.21075,4.21541,4.2053,4.21172,4890000.0
2009-10-05 09:31:00,4.21125,4.21441,4.20961,4.21357,7130000.0
2009-10-05 09:32:00,4.2078,4.21257,4.20295,4.21158,7890000.0
2009-10-05 09:33:00,4.2096,4.21304,4.20261,4.21304,6000000.0
2009-10-05 09:34:00,4.21294,4.21348,4.20826,4.21143,6380000.0
2009-10-05 09:35:00,4.21054,4.21269,4.20388,4.21203,8640000.0
2009-10-05 09:36:00,4.21029,4.21744,4.20635,4.20635,9380000.0
2009-10-05 09:37:00,4.21442,4.21468,4.20526,4.21085,6380000.0
2009-10-05 09:38:00,4.21411,4.21535,4.20627,4.20627,6750000.0
2009-10-05 09:39:00,4.21489,4.21499,4.21054,4.21054,4890000.0
2009-10-05 09:40:00,4.21522,4.21522,4.20844,4.20844,5250000.0
2009-10-05 09:41:00,4.20986,4.21503,4.20428,4.21387,7500000.0
2009-10-05 09:42:00,4.21385,4.21474,4.20864,4.21342,7130000.0
2009-10-05 09:43:00,4.20591,4.21933,4.20591,4.21612,7140000.0
2009-10-05 09:44:00,4.21152,4.21683,4.20708,4.21492,10130000.0
2009-10-05 09:45:00,4.21407,4.21715,4.21028,4.21028,7130000.0
2009-10-05 09:46:00,4.20828,4.21891,4.20736,4.21257,5260000.0
2009-10-05 09:47:00,4.21423,4.2201,4.21042,4.21506,5250000.0
2009-10-05 09:48:00,4.21377,4.21791,4.20754,4.21742,5250000.0
2009-10-05 09:49:00,4.21785,4.21913,4.21371,4.21541,11630000.0
2009-10-05 09:50:00,4.21639,4.22077,4.21003,4.21945,5630000.0
2009-10-05 09:51:00,4.21515,4.21874,4.21314,4.2182,9000000.0
2009-10-05 09:52:00,4.21711,4.21711,4.21198,4.21293,5250000.0
2009-10-05 09:53:00,4.21706,4.21885,4.21199,4.21368,7510000.0
2009-10-05 09:54:00,4.21964,4.22326,4.2149,4.22078,8630000.0
2009-10-05 09:55:00,4.21902,4.2217,4.21902,4.2217,5630000.0
2009-10-05 09:56:00,4.21947,4.22029,4.20954,4.21875,4510000.0
2009-10-05 09:57:00,4.21082,4.21833,4.21082,4.21297,8250000.0
2009-10-05 09:58:00,4.21306,4.21925,4.21306,4.21624,8250000.0
2009-10-05 09:59:00,4.21711,4.21711,4.20512,4.20947,7510000.0
2009-10-05 10:00:00,4.2175,4.21868,4.21348,4.21868,11260000.0
2009-10-05 10:01:00,4.21849,4.2197,4.2106,4.21766,8260000.0
2009-10-05 10:02:00,4.21864,4.21957,4.21276,4.21937,6760000.0
2009-10-05 10:03:00,4.21926,4.22341,4.2157,4.21964,6000000.0
2009-10-05 10:04:00,4.21916,4.22289,4.21376,4.22067,11270000.0
2009-10-05 10:05:00,4.21329,4.219,4.21329,4.21393,6380000.0
2009-10-05 10:06:00,4.21764,4.21901,4.21066,4.21669,9380000.0
2009-10-05 10:07:00,4.21737,4.22237,4.21152,4.22107,5630000.0
2009-10-05 10:08:00,4.21085,4.22678,4.21085,4.21771,10150000.0
2009-10-05 10:09:00,4.21827,4.21861,4.20909,4.21575,6380000.0
2009-10-05 10:10:00,4.20586,4.21828,4.20586,4.2153,7880000.0
2009-10-05 10:11:00,4.2175,4.21872,4.20797,4.2153,6760000.0
2009-10-05 10:12:00,4.21195,4.21696,4.21146,4.21526,7880000.0
2009-10-05 10:13:00,4.21329,4.21599,4.20482,4.20691,8640000.0
2009-10-05 10:14:00,4.21351,4.21378,4.20696,4.21197,9760000.0
2009-10-05 10:15:00,4.21344,4.2139,4.20802,4.20826,8260000.0
2009-10-05 10:16:00,4.2034,4.21328,4.2034,4.21031,5640000.0
2009-10-05 10:17:00,4.21297,4.21306,4.20376,4.20376,6760000.0
2009-10-05 10:18:00,4.21122,4.21323,4.20835,4.21323,6000000.0
2009-10-05 10:19:00,4.21374,4.21527,4.20874,4.20899,7130000.0
2009-10-05 10:20:00,4.21078,4.2149,4.20853,4.20853,7140000.0
2009-10-05 10:21:00,4.21403,4.21469,4.20396,4.2063,4880000.0
2009-10-05 10:22:00,4.21307,4.21397,4.21072,4.21261,6000000.0
2009-10-05 10:23:00,4.2064,4.21227,4.2064,4.21182,7130000.0
2009-10-05 10:24:00,4.21069,4.2122,4.20666,4.21187,7880000.0
2009-10-05 10:25:00,4.20552,4.2132,4.20232,4.21068,16520000.0
2009-10-05 10:26:00,4.2115,4.21514,4.2051,4.20964,12010000.0
2009-10-05 10:27:00,4.21091,4.21451,4.21072,4.21246,5250000.0
2009-10-05 10:28:00,4.21172,4.21452,4.20767,4.20767,14260000.0
2009-10-05 10:29:00,4.21149,4.21298,4.20126,4.21093,11260000.0
2009-10-05 10:30:00,4.21062,4.21228,4.2004,4.20432,6000000.0
2009-10-05 10:31:00,4.21075,4.21271,4.19997,4.19997,7500000.0
2009-10-05 10:32:00,4.21065,4.21449,4.20542,4.21051,12400000.0
2009-10-05 10:33:00,4.21333,4.21471,4.20815,4.20925,11630000.0
2009-10-05 10:34:00,4.21275,4.21342,4.20365,4.21123,5630000.0
2009-10-05 10:35:00,4.21116,4.21296,4.20671,4.2068,6000000.0
2009-10-05 10:36:00,4.21207,4.21354,4.20748,4.21277,7510000.0
2009-10-05 10:37:00,4.21012,4.21302,4.20112,4.20674,14260000.0
2009-10-05 10:38:00,4.2008,4.2128,4.2008,4.20317,6010000.0
2009-10-05 10:39:00,4.20774,4.21165,4.20283,4.20283,6010000.0
2009-10-05 10:40:00,4.20849,4.21438,4.20469,4.21357,5640000.0
2009-10-05 10:41:00,4.21185,4.21185,4.1995,4.2096,7140000.0
2009-10-05 10:42:00,4.21288,4.21325,4.20634,4.20634,7520000.0
2009-10-05 10:43:00,4.20983,4.2138,4.20815,4.20884,6760000.0
2009-10-05 10:44:00,4.2023,4.21292,4.20118,4.20879,10520000.0
2009-10-05 10:45:00,4.20909,4.21328,4.20523,4.20538,6760000.0
2009-10-05 10:46:00,4.21241,4.21387,4.20219,4.20219,6380000.0
2009-10-05 10:47:00,4.21373,4.21555,4.2047,4.21269,12010000.0
2009-10-05 10:48:00,4.2113,4.21615,4.20768,4.20917,18010000.0
2009-10-05 10:49:00,4.20782,4.21282,4.20404,4.21235,12760000.0
2009-10-05 10:50:00,4.21244,4.21289,4.20123,4.21289,8630000.0
2009-10-05 10:51:00,4.20881,4.21318,4.2034,4.20719,5260000.0
2009-10-05 10:52:00,4.21243,4.21412,4.20809,4.21239,16880000.0
2009-10-05 10:53:00,4.21232,4.21387,4.20669,4.2128,5250000.0
2009-10-05 10:54:00,4.20829,4.21433,4.20405,4.21197,5640000.0
2009-10-05 10:55:00,4.20714,4.21314,4.20153,4.20786,12390000.0
2009-10-05 10:56:00,4.21227,4.21341,4.20721,4.21282,6380000.0
2009-10-05 10:57:00,4.20701,4.21366,4.20475,4.211,5260000.0
2009-10-05 10:58:00,4.21455,4.21502,4.21092,4.21502,5640000.0
2009-10-05 10:59:00,4.21496,4.21539,4.20631,4.21495,13510000.0
2009-10-05 11:00:00,4.2158,4.21618,4.20547,4.21489,5630000.0
2009-10-05 11:01:00,4.2149,4.2149,4.20953,4.21352,6000000.0
2009-10-05 11:02:00,4.20912,4.21513,4.20912,4.2109,6760000.0
2009-10-05 11:03:00,4.21353,4.21505,4.20581,4.21505,5260000.0
2009-10-05 11:04:00,4.21334,4.21524,4.20999,4.21099,4880000.0
2009-10-05 11:05:00,4.21524,4.21524,4.20817,4.21422,7890000.0
2009-10-05 11:06:00,4.21046,4.21544,4.20951,4.21426,6380000.0
2009-10-05 11:07:00,4.21592,4.21842,4.20827,4.2178,6760000.0
2009-10-05 11:08:00,4.21545,4.21621,4.21094,4.21538,5630000.0
2009-10-05 11:09:00,4.21518,4.21637,4.20958,4.21605,10130000.0
2009-10-05 11:10:00,4.2167,4.21769,4.21147,4.21545,11260000.0
2009-10-05 11:11:00,4.20958,4.22022,4.20852,4.21464,7130000.0
2009-10-05 11:12:00,4.21285,4.2157,4.20349,4.21401,7880000.0
2009-10-05 11:13:00,4.21147,4.2162,4.2081,4.21529,5630000.0
2009-10-05 11:14:00,4.20714,4.21845,4.20714,4.21618,7500000.0
2009-10-05 11:15:00,4.21561,4.21561,4.20229,4.21411,6390000.0
2009-10-05 11:16:00,4.21454,4.21492,4.21013,4.21013,5250000.0
2009-10-05 11:17:00,4.21528,4.21597,4.21146,4.21462,8630000.0
2009-10-05 11:18:00,4.21041,4.21757,4.2055,4.2159,7500000.0
2009-10-05 11:19:00,4.20905,4.21521,4.20435,4.21027,11630000.0
2009-10-05 11:20:00,4.21305,4.21527,4.20947,4.20947,7130000.0
2009-10-05 11:21:00,4.21248,4.21582,4.20636,4.20636,6380000.0
2009-10-05 11:22:00,4.21509,4.21526,4.21091,4.21507,9010000.0
2009-10-05 11:23:00,4.21092,4.21578,4.21092,4.21479,4510000.0
2009-10-05 11:24:00,4.21688,4.21688,4.21017,4.21187,4880000.0
2009-10-05 11:25:00,4.21207,4.21416,4.20197,4.21416,6750000.0
2009-10-05 11:26:00,4.21316,4.21548,4.20407,4.20942,6390000.0
2009-10-05 11:27:00,4.214,4.21585,4.21239,4.21459,7880000.0
2009-10-05 11:28:00,4.21357,4.21596,4.21015,4.21596,6000000.0
2009-10-05 11:29:00,4.21476,4.21658,4.20856,4.20856,4140000.0
2009-10-05 11:30:00,4.21634,4.21634,4.20898,4.21012,12760000.0
2009-10-05 11:31:00,4.21494,4.21494,4.20319,4.2131,7500000.0
2009-10-05 11:32:00,4.21459,4.21498,4.21077,4.21077,5640000.0
2009-10-05 11:33:00,4.20619,4.21527,4.20425,4.21022,9000000.0
2009-10-05 11:34:00,4.21481,4.2151,4.20538,4.21237,5250000.0
2009-10-05 11:35:00,4.20839,4.2133,4.20839,4.21114,6750000.0
2009-10-05 11:36:00,4.21311,4.21404,4.20604,4.21344,13130000.0
2009-10-05 11:37:00,4.21472,4.21483,4.20695,4.2103,10510000.0
2009-10-05 11:38:00,4.21304,4.21528,4.20833,4.20833,6770000.0
2009-10-05 11:39:00,4.20621,4.21553,4.20621,4.21168,4880000.0
2009-10-05 11:40:00,4.21527,4.21527,4.21075,4.21506,7140000.0
2009-10-05 11:41:00,4.20601,4.21622,4.20601,4.21374,5250000.0
2009-10-05 11:42:00,4.21184,4.21533,4.20995,4.21533,5250000.0
2009-10-05 11:43:00,4.21291,4.21428,4.20416,4.21338,12000000.0
2009-10-05 11:44:00,4.2127,4.21423,4.20383,4.21347,15010000.0
2009-10-05 11:45:00,4.20835,4.21515,4.20429,4.20429,6750000.0
2009-10-05 11:46:00,4.20551,4.21545,4.20551,4.21423,7880000.0
2009-10-05 11:47:00,4.21261,4.21265,4.20338,4.21265,4510000.0
2009-10-05 11:48:00,4.20187,4.2133,4.20187,4.21316,6010000.0
2009-10-05 11:49:00,4.21078,4.21532,4.20316,4.20382,5630000.0
2009-10-05 11:50:00,4.21145,4.21155,4.20752,4.21155,5630000.0
2009-10-05 11:51:00,4.21205,4.21348,4.20759,4.20939,8630000.0
2009-10-05 11:52:00,4.20924,4.2104,4.20683,4.20971,5630000.0
2009-10-05 11:53:00,4.21007,4.21007,4.20389,4.20682,6010000.0
2009-10-05 11:54:00,4.21205,4.21309,4.20685,4.20904,4880000.0
2009-10-05 11:55:00,4.20922,4.21044,4.20372,4.20957,5260000.0
2009-10-05 11:56:00,4.20909,4.20909,4.20341,4.20854,9760000.0
2009-10-05 11:57:00,4.20615,4.21015,4.20485,4.21005,4510000.0
2009-10-05 11:58:00,4.21022,4.21053,4.20703,4.21026,6380000.0
2009-10-05 11:59:00,4.20598,4.21097,4.20482,4.20953,6000000.0
2009-10-05 12:00:00,4.20857,4.21157,4.20185,4.20342,9010000.0
2009-10-05 12:01:00,4.20873,4.21131,4.20046,4.20917,9010000.0
2009-10-05 12:02:00,4.20831,4.2111,4.20048,4.20885,16140000.0
2009-10-05 12:03:00,4.20186,4.20867,4.19967,4.20836,7880000.0
2009-10-05 12:04:00,4.20619,4.20739,4.19938,4.20614,6750000.0
2009-10-05 12:05:00,4.20807,4.20902,4.2004,4.20513,6380000.0
2009-10-05 12:06:00,4.20867,4.20919,4.20152,4.20863,10520000.0
2009-10-05 12:07:00,4.20763,4.21148,4.20511,4.20888,7130000.0
2009-10-05 12:08:00,4.2079,4.2089,4.19839,4.20396,4880000.0
2009-10-05 12:09:00,4.20926,4.20993,4.20501,4.20501,7880000.0
2009-10-05 12:10:00,4.21027,4.21027,4.20479,4.20988,6010000.0
2009-10-05 12:11:00,4.20635,4.20948,4.20131,4.20907,6010000.0
2009-10-05 12:12:00,4.2024,4.20895,4.2024,4.20687,7130000.0
2009-10-05 12:13:00,4.20504,4.20874,4.19897,4.20874,7510000.0
2009-10-05 12:14:00,4.2064,4.20892,4.19645,4.20472,16890000.0
2009-10-05 12:15:00,4.20508,4.21335,4.20417,4.20889,17640000.0
2009-10-05 12:16:00,4.20342,4.20862,4.20139,4.20679,7500000.0
2009-10-05 12:17:00,4.20287,4.20928,4.2007,4.20374,6380000.0
2009-10-05 12:18:00,4.20271,4.20891,4.19941,4.20572,9390000.0
2009-10-05 12:19:00,4.2075,4.20787,4.1965,4.20787,7880000.0
2009-10-05 12:20:00,4.20837,4.20837,4.20014,4.20632,12760000.0
2009-10-05 12:21:00,4.20299,4.20782,4.20299,4.20737,5250000.0
2009-10-05 12:22:00,4.20676,4.20981,4.20213,4.20645,5640000.0
2009-10-05 12:23:00,4.204,4.20912,4.19976,4.20579,6390000.0
2009-10-05 12:24:00,4.20649,4.20718,4.20242,4.20242,4510000.0
2009-10-05 12:25:00,4.20548,4.20662,4.2011,4.20377,5630000.0
2009-10-05 12:26:00,4.20397,4.20797,4.20096,4.2057,6010000.0
2009-10-05 12:27:00,4.20479,4.20561,4.19774,4.20468,8640000.0
2009-10-05 12:28:00,4.19751,4.20537,4.19751,4.20326,7510000.0
2009-10-05 12:29:00,4.20284,4.20365,4.19265,4.20284,7880000.0
2009-10-05 12:30:00,4.20421,4.20421,4.19348,4.19796,10510000.0
2009-10-05 12:31:00,4.2033,4.2043,4.19409,4.20303,5630000.0
2009-10-05 12:32:00,4.19872,4.20183,4.19298,4.19396,4880000.0
2009-10-05 12:33:00,4.19929,4.20041,4.1978,4.20013,7130000.0
2009-10-05 12:34:00,4.19964,4.20084,4.19333,4.19333,6380000.0
2009-10-05 12:35:00,4.18778,4.19924,4.18778,4.19924,6750000.0
2009-10-05 12:36:00,4.19901,4.20354,4.19647,4.20354,4880000.0
2009-10-05 12:37:00,4.19331,4.20248,4.19165,4.19165,7880000.0
2009-10-05 12:38:00,4.20124,4.20245,4.19282,4.19282,6380000.0
2009-10-05 12:39:00,4.19949,4.20329,4.19279,4.19327,6380000.0
2009-10-05 12:40:00,4.20128,4.20174,4.19616,4.20174,5260000.0
2009-10-05 12:41:00,4.19207,4.20574,4.19207,4.20348,7500000.0
2009-10-05 12:42:00,4.20331,4.20416,4.19411,4.20346,5260000.0
2009-10-05 12:43:00,4.20274,4.20483,4.19839,4.20252,7510000.0
2009-10-05 12:44:00,4.20222,4.20362,4.19786,4.19812,6010000.0
2009-10-05 12:45:00,4.20226,4.20685,4.19291,4.20208,14260000.0
2009-10-05 12:46:00,4.1996,4.20267,4.19474,4.20223,4880000.0
2009-10-05 12:47:00,4.20263,4.2031,4.19743,4.20287,9380000.0
2009-10-05 12:48:00,4.20222,4.20514,4.19393,4.20435,15760000.0
2009-10-05 12:49:00,4.20076,4.20647,4.19732,4.19942,6380000.0
2009-10-05 12:50:00,4.20483,4.20538,4.20067,4.20538,6750000.0
2009-10-05 12:51:00,4.20469,4.20661,4.19551,4.20661,6750000.0
2009-10-05 12:52:00,4.20525,4.20608,4.1995,4.20068,10510000.0
2009-10-05 12:53:00,4.19889,4.20547,4.19889,4.20196,5630000.0
2009-10-05 12:54:00,4.20527,4.20587,4.19357,4.20536,14260000.0
2009-10-05 12:55:00,4.20483,4.20978,4.19661,4.19661,9760000.0
2009-10-05 12:56:00,4.20412,4.20458,4.19561,4.19948,5630000.0
2009-10-05 12:57:00,4.1955,4.20591,4.1955,4.20138,5260000.0
2009-10-05 12:58:00,4.20147,4.20589,4.19772,4.20122,4880000.0
2009-10-05 12:59:00,4.19625,4.20502,4.19625,4.19925,7890000.0
2009-10-05 13:00:00,4.20563,4.20563,4.194,4.194,6760000.0
2009-10-05 13:01:00,4.20257,4.2057,4.20225,4.20429,5260000.0
2009-10-05 13:02:00,4.20018,4.20686,4.20007,4.20462,7130000.0
2009-10-05 13:03:00,4.20586,4.20605,4.19668,4.20605,7880000.0
2009-10-05 13:04:00,4.20668,4.20668,4.199,4.20657,6000000.0
2009-10-05 13:05:00,4.20011,4.20676,4.19784,4.20522,6380000.0
2009-10-05 13:06:00,4.20502,4.20614,4.19626,4.2049,5630000.0
2009-10-05 13:07:00,4.20621,4.2066,4.19954,4.19954,5250000.0
2009-10-05 13:08:00,4.20857,4.21202,4.19986,4.20772,13140000.0
2009-10-05 13:09:00,4.20756,4.20789,4.19842,4.20371,8250000.0
2009-10-05 13:10:00,4.2079,4.20951,4.20337,4.20847,6750000.0
2009-10-05 13:11:00,4.20824,4.20824,4.19607,4.19607,4510000.0
2009-10-05 13:12:00,4.20685,4.20809,4.20205,4.20669,6380000.0
2009-10-05 13:13:00,4.2083,4.2083,4.2026,4.20568,5250000.0
2009-10-05 13:14:00,4.20497,4.20957,4.19638,4.20902,15770000.0
2009-10-05 13:15:00,4.21138,4.21138,4.19989,4.20205,6380000.0
2009-10-05 13:16:00,4.2007,4.21121,4.2007,4.21121,6760000.0
2009-10-05 13:17:00,4.2112,4.21187,4.20692,4.21166,4140000.0
2009-10-05 13:18:00,4.20274,4.21136,4.20274,4.20695,4140000.0
2009-10-05 13:19:00,4.21128,4.21188,4.20731,4.21188,4880000.0
2009-10-05 13:20:00,4.21195,4.21237,4.20862,4.20882,4880000.0
2009-10-05 13:21:00,4.21207,4.21317,4.20297,4.21299,6380000.0
2009-10-05 13:22:00,4.21228,4.21384,4.20813,4.21304,6000000.0
2009-10-05 13:23:00,4.21202,4.21475,4.20446,4.21475,7130000.0
2009-10-05 13:24:00,4.21335,4.21779,4.20781,4.21192,6010000.0
2009-10-05 13:25:00,4.21467,4.21467,4.20691,4.21192,5260000.0
2009-10-05 13:26:00,4.21349,4.21491,4.20769,4.20864,7130000.0
2009-10-05 13:27:00,4.21403,4.21502,4.21029,4.21379,4880000.0
2009-10-05 13:28:00,4.20855,4.21919,4.20855,4.21045,6750000.0
2009-10-05 13:29:00,4.21418,4.21501,4.20727,4.21328,13520000.0
2009-10-05 13:30:00,4.21383,4.215,4.21034,4.215,7500000.0
2009-10-05 13:31:00,4.21369,4.21549,4.2096,4.2096,4880000.0
2009-10-05 13:32:00,4.21369,4.21762,4.21125,4.21466,8630000.0
2009-10-05 13:33:00,4.2135,4.2137,4.20736,4.2106,9010000.0
2009-10-05 13:34:00,4.21178,4.21347,4.20584,4.21213,4140000.0
2009-10-05 13:35:00,4.21204,4.21254,4.20866,4.21061,5630000.0
2009-10-05 13:36:00,4.21241,4.21369,4.20426,4.21306,5260000.0
2009-10-05 13:37:00,4.21218,4.21272,4.21048,4.21075,5260000.0
2009-10-05 13:38:00,4.20824,4.21152,4.20824,4.20998,5640000.0
2009-10-05 13:39:00,4.20886,4.21234,4.20661,4.20919,7140000.0
2009-10-05 13:40:00,4.21153,4.21214,4.20958,4.20965,5270000.0
2009-10-05 13:41:00,4.21128,4.21293,4.21039,4.2116,7890000.0
2009-10-05 13:42:00,4.21257,4.21257,4.20662,4.20662,6760000.0
2009-10-05 13:43:00,4.20887,4.21132,4.20743,4.2109,6760000.0
2009-10-05 13:44:00,4.20527,4.21119,4.19995,4.21119,9750000.0
2009-10-05 13:45:00,4.209,4.21601,4.20515,4.20813,9760000.0
2009-10-05 13:46:00,4.2111,4.21228,4.20523,4.21066,8250000.0
2009-10-05 13:47:00,4.20974,4.21236,4.1994,4.20181,12380000.0
2009-10-05 13:48:00,4.20949,4.20984,4.20309,4.20984,12760000.0
2009-10-05 13:49:00,4.20918,4.20924,4.20345,4.2057,5630000.0
2009-10-05 13:50:00,4.20748,4.20913,4.20312,4.20491,7140000.0
2009-10-05 13:51:00,4.2035,4.20929,4.2032,4.20761,7130000.0
2009-10-05 13:52:00,4.20211,4.20891,4.20211,4.20731,5260000.0
2009-10-05 13:53:00,4.20778,4.20907,4.19453,4.20656,7880000.0
2009-10-05 13:54:00,4.20354,4.20863,4.19856,4.20328,10140000.0
2009-10-05 13:55:00,4.19715,4.20878,4.19715,4.2062,8630000.0
2009-10-05 13:56:00,4.20275,4.20953,4.20197,4.20389,5260000.0
2009-10-05 13:57:00,4.20483,4.20601,4.19868,4.19868,6000000.0
2009-10-05 13:58:00,4.20587,4.2091,4.20112,4.20346,7510000.0
2009-10-05 13:59:00,4.20595,4.20827,4.19828,4.2034,8640000.0
2009-10-05 14:00:00,4.2017,4.20598,4.19462,4.20395,6760000.0
2009-10-05 14:01:00,4.19992,4.20685,4.1948,4.20434,6760000.0
2009-10-05 14:02:00,4.20019,4.20419,4.19549,4.19719,7510000.0
2009-10-05 14:03:00,4.19128,4.2029,4.19128,4.20214,5260000.0
2009-10-05 14:04:00,4.20116,4.20262,4.19581,4.1974,4510000.0
2009-10-05 14:05:00,4.20089,4.20356,4.19726,4.20082,15000000.0
2009-10-05 14:06:00,4.19671,4.19816,4.18909,4.19662,6380000.0
2009-10-05 14:07:00,4.2026,4.20287,4.19327,4.19327,9390000.0
2009-10-05 14:08:00,4.20146,4.20187,4.19948,4.19948,6750000.0
2009-10-05 14:09:00,4.20292,4.2031,4.19795,4.20293,11260000.0
2009-10-05 14:10:00,4.19921,4.20257,4.19804,4.19804,6380000.0
2009-10-05 14:11:00,4.20426,4.20426,4.20243,4.20257,4510000.0
2009-10-05 14:12:00,4.20406,4.20524,4.19312,4.19312,7510000.0
2009-10-05 14:13:00,4.20133,4.20352,4.19768,4.20349,8250000.0
2009-10-05 14:14:00,4.20096,4.20371,4.19732,4.20359,14270000.0
2009-10-05 14:15:00,4.20378,4.20395,4.19904,4.19904,5630000.0
2009-10-05 14:16:00,4.19387,4.2031,4.19387,4.20188,6010000.0
2009-10-05 14:17:00,4.20308,4.20367,4.19765,4.19765,4140000.0
2009-10-05 14:18:00,4.19702,4.20202,4.1919,4.1919,6010000.0
2009-10-05 14:19:00,4.19374,4.2051,4.19374,4.19694,7130000.0
2009-10-05 14:20:00,4.19653,4.20099,4.19129,4.1972,7130000.0
2009-10-05 14:21:00,4.20075,4.20196,4.19338,4.20118,4140000.0
2009-10-05 14:22:00,4.19686,4.20171,4.1962,4.20149,4890000.0
2009-10-05 14:23:00,4.20219,4.20219,4.18973,4.19758,6380000.0
2009-10-05 14:24:00,4.20308,4.20308,4.19284,4.20046,5270000.0
2009-10-05 14:25:00,4.19904,4.20115,4.19061,4.20115,13140000.0
2009-10-05 14:26:00,4.20074,4.20152,4.19737,4.20094,7880000.0
2009-10-05 14:27:00,4.19717,4.20237,4.19556,4.20114,10140000.0
2009-10-05 14:28:00,4.19857,4.20241,4.1955,4.19946,8250000.0
2009-10-05 14:29:00,4.20289,4.20436,4.19793,4.20349,6390000.0
2009-10-05 14:30:00,4.2038,4.20522,4.19898,4.20036,4880000.0
2009-10-05 14:31:00,4.20497,4.2067,4.20071,4.20443,6760000.0
2009-10-05 14:32:00,4.19922,4.20431,4.19889,4.20412,5260000.0
2009-10-05 14:33:00,4.20605,4.20993,4.19862,4.20908,6760000.0
2009-10-05 14:34:00,4.20854,4.20988,4.20019,4.20772,11630000.0
2009-10-05 14:35:00,4.20885,4.20885,4.20214,4.20696,5250000.0
2009-10-05 14:36:00,4.20537,4.20537,4.20155,4.20174,6750000.0
2009-10-05 14:37:00,4.19449,4.20389,4.19449,4.20319,6760000.0
2009-10-05 14:38:00,4.19693,4.20313,4.19177,4.20133,7510000.0
2009-10-05 14:39:00,4.20206,4.20351,4.19784,4.19784,6760000.0
2009-10-05 14:40:00,4.19839,4.20366,4.19839,4.20325,5630000.0
2009-10-05 14:41:00,4.20273,4.20273,4.19393,4.20148,7510000.0
2009-10-05 14:42:00,4.19366,4.20228,4.19073,4.1995,10880000.0
2009-10-05 14:43:00,4.20323,4.20323,4.19782,4.19902,5260000.0
2009-10-05 14:44:00,4.20378,4.20565,4.19447,4.19861,57080000.0
2009-10-05 14:45:00,4.20017,4.20424,4.19888,4.2027,5630000.0
2009-10-05 14:46:00,4.19615,4.20287,4.19382,4.20235,6380000.0
2009-10-05 14:47:00,4.2007,4.20201,4.19352,4.20201,9760000.0
2009-10-05 14:48:00,4.20209,4.20333,4.19654,4.19654,4880000.0
2009-10-05 14:49:00,4.20342,4.20342,4.19224,4.20186,7890000.0
2009-10-05 14:50:00,4.20228,4.20321,4.19979,4.20128,6380000.0
2009-10-05 14:51:00,4.20284,4.20289,4.196,4.20229,15760000.0
2009-10-05 14:52:00,4.20349,4.20603,4.19919,4.20431,7880000.0
2009-10-05 14:53:00,4.20182,4.20432,4.19558,4.19992,9390000.0
2009-10-05 14:54:00,4.19889,4.20502,4.1936,4.2046,8630000.0
2009-10-05 14:55:00,4.20598,4.20598,4.19611,4.2047,5250000.0
2009-10-05 14:56:00,4.20398,4.20492,4.20069,4.20492,5260000.0
2009-10-05 14:57:00,4.19471,4.20555,4.19382,4.20486,13910000.0
2009-10-05 14:58:00,4.20627,4.20687,4.20008,4.20008,6380000.0
2009-10-05 14:59:00,4.20433,4.20777,4.19831,4.20589,10880000.0
2009-10-05 15:00:00,4.20164,4.20708,4.19596,4.20462,7500000.0
2009-10-05 15:01:00,4.20644,4.20666,4.20114,4.20143,7140000.0
2009-10-05 15:02:00,4.20088,4.20747,4.20088,4.2056,5630000.0
2009-10-05 15:03:00,4.20532,4.20556,4.19742,4.20556,6750000.0
2009-10-05 15:04:00,4.20304,4.20505,4.20034,4.20505,5260000.0
2009-10-05 15:05:00,4.20656,4.20656,4.19498,4.20529,4880000.0
2009-10-05 15:06:00,4.20165,4.20812,4.19961,4.20575,6380000.0
2009-10-05 15:07:00,4.20536,4.20633,4.19434,4.20413,6750000.0
2009-10-05 15:08:00,4.20572,4.20731,4.2004,4.2016,5250000.0
2009-10-05 15:09:00,4.20577,4.20577,4.19526,4.20518,7130000.0
2009-10-05 15:10:00,4.20277,4.20766,4.20184,4.20222,6760000.0
2009-10-05 15:11:00,4.20631,4.20808,4.20264,4.20344,5250000.0
2009-10-05 15:12:00,4.20616,4.20864,4.20234,4.2071,9380000.0
2009-10-05 15:13:00,4.19881,4.20933,4.19881,4.20933,5260000.0
2009-10-05 15:14:00,4.20971,4.21164,4.20489,4.20829,12750000.0
2009-10-05 15:15:00,4.20493,4.2097,4.20408,4.20459,7140000.0
2009-10-05 15:16:00,4.21086,4.21086,4.20383,4.20688,6000000.0
2009-10-05 15:17:00,4.21141,4.21278,4.20229,4.20229,6750000.0
2009-10-05 15:18:00,4.20839,4.21087,4.19965,4.19995,10890000.0
2009-10-05 15:19:00,4.21309,4.21512,4.202,4.21076,9750000.0
2009-10-05 15:20:00,4.21216,4.21472,4.20459,4.20869,7880000.0
2009-10-05 15:21:00,4.20126,4.21149,4.20126,4.20529,8630000.0
2009-10-05 15:22:00,4.21259,4.21338,4.20423,4.21338,10140000.0
2009-10-05 15:23:00,4.2142,4.21549,4.2097,4.20981,4880000.0
2009-10-05 15:24:00,4.21427,4.21538,4.20439,4.21427,9000000.0
2009-10-05 15:25:00,4.21241,4.21512,4.21071,4.21382,6000000.0
2009-10-05 15:26:00,4.21112,4.21502,4.20861,4.20861,7510000.0
2009-10-05 15:27:00,4.20335,4.21325,4.20335,4.21124,4880000.0
2009-10-05 15:28:00,4.21236,4.21314,4.2119,4.21314,4880000.0
2009-10-05 15:29:00,4.21358,4.21558,4.20442,4.20998,16530000.0
2009-10-05 15:30:00,4.21255,4.21295,4.20632,4.21295,10130000.0
2009-10-05 15:31:00,4.21299,4.21419,4.20853,4.21188,10510000.0
2009-10-05 15:32:00,4.21222,4.21497,4.20318,4.21322,12390000.0
2009-10-05 15:33:00,4.21387,4.21621,4.20663,4.21287,9770000.0
2009-10-05 15:34:00,4.20678,4.21555,4.20678,4.21351,13510000.0
2009-10-05 15:35:00,4.20464,4.21582,4.20464,4.21582,9770000.0
2009-10-05 15:36:00,4.21695,4.21705,4.21147,4.21455,6010000.0
2009-10-05 15:37:00,4.21658,4.21921,4.21432,4.21788,6380000.0
2009-10-05 15:38:00,4.21221,4.21857,4.20801,4.21857,6000000.0
2009-10-05 15:39:00,4.21835,4.21856,4.21422,4.21772,6380000.0
2009-10-05 15:40:00,4.21568,4.21749,4.20556,4.21657,15000000.0
2009-10-05 15:41:00,4.21666,4.21824,4.20806,4.21561,6380000.0
2009-10-05 15:42:00,4.21219,4.21719,4.20961,4.21499,4510000.0
2009-10-05 15:43:00,4.20518,4.2152,4.20518,4.21272,4150000.0
2009-10-05 15:44:00,4.21064,4.21471,4.20483,4.21471,6000000.0
2009-10-05 15:45:00,4.21579,4.21731,4.20875,4.21459,5630000.0
2009-10-05 15:46:00,4.2149,4.2149,4.21236,4.21438,5630000.0
2009-10-05 15:47:00,4.21401,4.21599,4.21089,4.21422,5250000.0
2009-10-05 15:48:00,4.20961,4.21518,4.20878,4.21431,7130000.0
2009-10-05 15:49:00,4.20408,4.21341,4.20076,4.21296,9390000.0
2009-10-05 15:50:00,4.21035,4.21563,4.2054,4.21081,5250000.0
2009-10-05 15:51:00,4.2152,4.21562,4.21083,4.21347,5260000.0
2009-10-05 15:52:00,4.21294,4.21365,4.20429,4.21361,5250000.0
2009-10-05 15:53:00,4.21337,4.2145,4.20955,4.21302,6750000.0
2009-10-05 15:54:00,4.20892,4.21424,4.20377,4.20377,7130000.0
2009-10-05 15:55:00,4.20664,4.21408,4.20282,4.20945,7130000.0
2009-10-05 15:56:00,4.20928,4.21311,4.2016,4.21311,7880000.0
2009-10-05 15:57:00,4.21064,4.21453,4.20793,4.21356,5630000.0
2009-10-05 15:58:00,4.21216,4.2125,4.20171,4.2078,7520000.0
2009-10-05 15:59:00,4.20815,4.21192,4.19984,4.21192,13520000.0
2009-10-05 16:00:00,4.21351,4.21351,4.20109,4.21183,9000000.0
2009-10-05 16:01:00,4.20473,4.21435,4.19997,4.19997,5630000.0
2009-10-05 16:02:00,4.20539,4.21089,4.20073,4.20319,6000000.0
2009-10-05 16:03:00,4.19955,4.2086,4.19955,4.2054,6390000.0
2009-10-05 16:04:00,4.20982,4.21194,4.20017,4.21194,5260000.0
2009-10-05 16:05:00,4.20919,4.20994,4.2018,4.20594,4880000.0
2009-10-05 16:06:00,4.20527,4.20977,4.20439,4.20977,7880000.0
2009-10-05 16:07:00,4.19953,4.20954,4.19953,4.20922,5260000.0
2009-10-05 16:08:00,4.2126,4.2126,4.20025,4.20413,6380000.0
2009-10-05 16:09:00,4.20235,4.21342,4.20235,4.20763,8630000.0
2009-10-05 16:10:00,4.20799,4.21417,4.20689,4.21417,6000000.0
2009-10-05 16:11:00,4.20962,4.21306,4.20532,4.21306,4880000.0
2009-10-05 16:12:00,4.21326,4.21326,4.20357,4.20625,6750000.0
2009-10-05 16:13:00,4.21025,4.21787,4.20498,4.21611,7880000.0
2009-10-05 16:14:00,4.20429,4.21495,4.20429,4.209,10510000.0
2009-10-05 16:15:00,4.21222,4.21296,4.20525,4.21225,5630000.0
2009-10-05 16:16:00,4.21507,4.2153,4.20429,4.21052,7890000.0
2009-10-05 16:17:00,4.21558,4.21593,4.20975,4.2138,5250000.0
2009-10-05 16:18:00,4.20601,4.21654,4.20601,4.21577,5260000.0
2009-10-05 16:19:00,4.213,4.21441,4.20467,4.20467,6760000.0
2009-10-05 16:20:00,4.21349,4.21461,4.2083,4.21391,7510000.0
2009-10-05 16:21:00,4.20284,4.21261,4.20284,4.21188,8630000.0
2009-10-05 16:22:00,4.20395,4.2153,4.20395,4.21411,13890000.0
2009-10-05 16:23:00,4.21375,4.21844,4.20816,4.21088,8630000.0
2009-10-05 16:24:00,4.21129,4.21486,4.20972,4.21111,7880000.0
2009-10-05 16:25:00,4.21033,4.21458,4.20954,4.21255,7140000.0
2009-10-05 16:26:00,4.21359,4.21612,4.21243,4.21243,7880000.0
2009-10-05 16:27:00,4.21146,4.21648,4.20339,4.21648,5640000.0
2009-10-05 16:28:00,4.21631,4.21692,4.20925,4.21692,6380000.0
2009-10-05 16:29:00,4.21589,4.21732,4.21139,4.21139,4880000.0
2009-10-05 16:30:00,4.21486,4.21739,4.21486,4.21487,6000000.0
2009-10-05 16:31:00,4.21595,4.21595,4.20742,4.21163,7130000.0
2009-10-05 16:32:00,4.21066,4.21728,4.21066,4.21658,7510000.0
2009-10-05 16:33:00,4.21765,4.21862,4.21203,4.2154,8630000.0
2009-10-05 16:34:00,4.21893,4.22221,4.20952,4.20952,6380000.0
2009-10-05 16:35:00,4.21215,4.21787,4.21215,4.21259,7130000.0
2009-10-05 16:36:00,4.2153,4.2181,4.20814,4.21298,5250000.0
2009-10-05 16:37:00,4.21544,4.21796,4.21204,4.21696,7500000.0
2009-10-05 16:38:00,4.21651,4.21868,4.2087,4.21868,6380000.0
2009-10-05 16:39:00,4.21741,4.22111,4.20725,4.21803,7880000.0
2009-10-05 16:40:00,4.21947,4.2202,4.20855,4.21875,9000000.0
2009-10-05 16:41:00,4.21759,4.2214,4.21167,4.21866,6010000.0
2009-10-05 16:42:00,4.2205,4.2205,4.2148,4.21892,4510000.0
2009-10-05 16:43:00,4.2153,4.22328,4.21003,4.22085,5270000.0
2009-10-05 16:44:00,4.22161,4.222,4.2152,4.22093,13140000.0
2009-10-05 16:45:00,4.21112,4.22238,4.21112,4.22177,6390000.0
2009-10-05 16:46:00,4.22184,4.22269,4.21307,4.22269,7130000.0
2009-10-05 16:47:00,4.21421,4.22496,4.2138,4.2138,7140000.0
2009-10-05 16:48:00,4.22327,4.22327,4.21369,4.21837,7500000.0
2009-10-05 16:49:00,4.22139,4.22165,4.21606,4.21681,5630000.0
2009-10-05 16:50:00,4.22296,4.22383,4.21439,4.21786,3770000.0
2009-10-05 16:51:00,4.2183,4.22252,4.21572,4.21572,5260000.0
2009-10-05 16:52:00,4.22409,4.22645,4.21724,4.22277,7130000.0
2009-10-05 16:53:00,4.22289,4.22429,4.2168,4.22187,6010000.0
2009-10-05 16:54:00,4.21363,4.22353,4.21363,4.22132,10130000.0
2009-10-05 16:55:00,4.22248,4.22273,4.21651,4.22102,5250000.0
2009-10-05 16:56:00,4.21982,4.22145,4.20907,4.20907,5630000.0
2009-10-05 16:57:00,4.21932,4.22003,4.21423,4.21423,5630000.0
2009-10-05 16:58:00,4.21858,4.2212,4.21809,4.21969,5260000.0
2009-10-05 16:59:00,4.21839,4.22046,4.20735,4.21528,11650000.0
2009-10-05 17:00:00,4.21635,4.21753,4.20609,4.21196,15390000.0
2009-10-05 17:01:00,4.21213,4.21476,4.20186,4.20805,5260000.0
2009-10-05 17:02:00,4.21443,4.21555,4.2059,4.21512,5250000.0
2009-10-05 17:03:00,4.21524,4.21657,4.21071,4.21071,4880000.0
2009-10-05 17:04:00,4.20976,4.21548,4.20976,4.21534,8250000.0
2009-10-05 17:05:00,4.21387,4.21643,4.2124,4.21584,6000000.0
2009-10-05 17:06:00,4.2126,4.21463,4.20101,4.2132,7140000.0
2009-10-05 17:07:00,4.21456,4.21605,4.20592,4.21041,6010000.0
2009-10-05 17:08:00,4.21277,4.21619,4.20683,4.21429,6000000.0
2009-10-05 17:09:00,4.21355,4.21355,4.20184,4.21269,7880000.0
2009-10-05 17:10:00,4.21381,4.21421,4.20842,4.21314,6000000.0
2009-10-05 17:11:00,4.20352,4.21414,4.20352,4.21399,7140000.0
2009-10-05 17:12:00,4.21154,4.2133,4.20438,4.20457,5270000.0
2009-10-05 17:13:00,4.20908,4.21381,4.2021,4.2104,9760000.0
2009-10-05 17:14:00,4.20691,4.21613,4.20545,4.21353,12390000.0
2009-10-05 17:15:00,4.21287,4.21323,4.20303,4.20331,5640000.0
2009-10-05 17:16:00,4.21236,4.21358,4.20611,4.21203,5630000.0
2009-10-05 17:17:00,4.20949,4.2123,4.20739,4.21081,7140000.0
2009-10-05 17:18:00,4.21109,4.21139,4.20548,4.20771,9390000.0
2009-10-05 17:19:00,4.20646,4.21073,4.19909,4.20889,5630000.0
2009-10-05 17:20:00,4.21134,4.21172,4.19967,4.21172,9020000.0
2009-10-05 17:21:00,4.21044,4.21411,4.20415,4.20415,7140000.0
2009-10-05 17:22:00,4.20803,4.21267,4.20263,4.21072,4880000.0
2009-10-05 17:23:00,4.20999,4.21497,4.20479,4.20906,12760000.0
2009-10-05 17:24:00,4.2124,4.2152,4.20892,4.21158,5640000.0
2009-10-05 17:25:00,4.21053,4.21433,4.2076,4.20907,6380000.0
2009-10-05 17:26:00,4.21342,4.21342,4.20957,4.21176,8630000.0
2009-10-05 17:27:00,4.21169,4.2124,4.20014,4.20818,7130000.0
2009-10-05 17:28:00,4.21162,4.21359,4.20357,4.2114,7510000.0
2009-10-05 17:29:00,4.20406,4.21368,4.20406,4.21304,11260000.0
2009-10-05 17:30:00,4.21442,4.21442,4.20954,4.20954,5250000.0
2009-10-05 17:31:00,4.21352,4.21362,4.20855,4.21225,6750000.0
2009-10-05 17:32:00,4.21211,4.21395,4.20236,4.21121,5640000.0
2009-10-05 17:33:00,4.21108,4.21412,4.20802,4.21247,8260000.0
2009-10-05 17:34:00,4.21149,4.21423,4.20795,4.2115,5250000.0
2009-10-05 17:35:00,4.21017,4.21559,4.20605,4.21464,11260000.0
2009-10-05 17:36:00,4.20394,4.21448,4.20394,4.20846,5250000.0
2009-10-05 17:37:00,4.20988,4.21398,4.20988,4.21228,6760000.0
2009-10-05 17:38:00,4.21285,4.21433,4.20653,4.21186,6760000.0
2009-10-05 17:39:00,4.20787,4.21399,4.20674,4.21086,8630000.0
2009-10-05 17:40:00,4.21379,4.21417,4.20409,4.20409,5630000.0
2009-10-05 17:41:00,4.20336,4.21321,4.20336,4.20742,7510000.0
2009-10-05 17:42:00,4.21326,4.21454,4.20661,4.20661,6390000.0
2009-10-05 17:43:00,4.21266,4.21266,4.20123,4.21201,5630000.0
2009-10-05 17:44:00,4.21432,4.21432,4.20322,4.20322,4510000.0
2009-10-05 17:45:00,4.21458,4.21458,4.20313,4.2139,7500000.0
2009-10-05 17:46:00,4.20855,4.21361,4.20702,4.21161,8630000.0
2009-10-05 17:47:00,4.20716,4.21229,4.20612,4.20734,6010000.0
2009-10-05 17:48:00,4.20764,4.21355,4.20326,4.20326,6020000.0
2009-10-05 17:49:00,4.21064,4.21366,4.20591,4.20591,6380000.0
2009-10-05 17:50:00,4.21267,4.21267,4.20146,4.21154,6390000.0
2009-10-05 17:51:00,4.21351,4.21492,4.20759,4.21242,6000000.0
2009-10-05 17:52:00,4.20948,4.21483,4.20377,4.20917,4510000.0
2009-10-05 17:53:00,4.21217,4.21403,4.20669,4.20821,7130000.0
2009-10-05 17:54:00,4.21289,4.21453,4.20735,4.21205,8260000.0
2009-10-05 17:55:00,4.20401,4.21405,4.20401,4.21262,11640000.0
2009-10-05 17:56:00,4.20414,4.21408,4.20414,4.20803,8250000.0
2009-10-05 17:57:00,4.21171,4.21237,4.20719,4.20719,5250000.0
2009-10-05 17:58:00,4.20778,4.21263,4.20403,4.20403,7880000.0
2009-10-05 17:59:00,4.2042,4.21072,4.20083,4.20622,4140000.0
2009-10-05 18:00:00,4.20693,4.21093,4.20583,4.2098,5630000.0
2009-10-05 18:01:00,4.20959,4.20959,4.20361,4.20803,4880000.0
2009-10-05 18:02:00,4.20412,4.21043,4.20357,4.20911,6390000.0
2009-10-05 18:03:00,4.20116,4.21308,4.20116,4.2076,11270000.0
2009-10-05 18:04:00,4.20905,4.21046,4.20366,4.21046,4880000.0
2009-10-05 18:05:00,4.20393,4.20971,4.19607,4.20971,4510000.0
2009-10-05 18:06:00,4.20815,4.20827,4.19855,4.20478,6760000.0
2009-10-05 18:07:00,4.20863,4.20896,4.20344,4.20896,5630000.0
2009-10-05 18:08:00,4.20702,4.20832,4.20315,4.20832,7140000.0
2009-10-05 18:09:00,4.20312,4.20675,4.19969,4.2046,6390000.0
2009-10-05 18:10:00,4.20481,4.20481,4.19836,4.20348,6750000.0
2009-10-05 18:11:00,4.20299,4.20422,4.1924,4.19993,6000000.0
2009-10-05 18:12:00,4.19948,4.20149,4.19402,4.19516,11270000.0
2009-10-05 18:13:00,4.20218,4.20234,4.19683,4.20234,5250000.0
2009-10-05 18:14:00,4.19722,4.20288,4.19722,4.20238,9000000.0
2009-10-05 18:15:00,4.20392,4.20516,4.19644,4.19822,8250000.0
2009-10-05 18:16:00,4.20347,4.20511,4.19911,4.20216,6010000.0
2009-10-05 18:17:00,4.20317,4.20317,4.19738,4.19958,5250000.0
2009-10-05 18:18:00,4.20231,4.20272,4.1974,4.2017,6020000.0
2009-10-05 18:19:00,4.19616,4.20158,4.19129,4.19129,7500000.0
2009-10-05 18:20:00,4.20251,4.20657,4.20049,4.20095,6760000.0
2009-10-05 18:21:00,4.19657,4.20277,4.19302,4.20242,6380000.0
2009-10-05 18:22:00,4.19249,4.20218,4.19249,4.19855,4880000.0
2009-10-05 18:23:00,4.2021,4.20294,4.19555,4.20235,6380000.0
2009-10-05 18:24:00,4.19788,4.20165,4.1969,4.20165,6380000.0
2009-10-05 18:25:00,4.19633,4.20502,4.19289,4.20502,6380000.0
2009-10-05 18:26:00,4.20388,4.20539,4.19408,4.20138,6750000.0
2009-10-05 18:27:00,4.20174,4.20211,4.19571,4.19686,4880000.0
2009-10-05 18:28:00,4.19294,4.20262,4.19294,4.19313,6010000.0
2009-10-05 18:29:00,4.20219,4.20312,4.19889,4.20261,6000000.0
2009-10-05 18:30:00,4.19486,4.20493,4.19486,4.19992,4880000.0
2009-10-05 18:31:00,4.20139,4.20666,4.19405,4.20197,6760000.0
2009-10-05 18:32:00,4.20212,4.20587,4.19314,4.19314,6750000.0
2009-10-05 18:33:00,4.2026,4.2026,4.19278,4.2022,5250000.0
2009-10-05 18:34:00,4.19769,4.20177,4.19313,4.2015,6750000.0
2009-10-05 18:35:00,4.20066,4.20384,4.19806,4.20203,6010000.0
2009-10-05 18:36:00,4.20202,4.20213,4.19155,4.20213,5250000.0
2009-10-05 18:37:00,4.20144,4.20144,4.19548,4.19977,4880000.0
2009-10-05 18:38:00,4.19811,4.20217,4.19811,4.20162,5250000.0
2009-10-05 18:39:00,4.2015,4.20167,4.19844,4.19844,7130000.0
2009-10-05 18:40:00,4.19399,4.19913,4.18815,4.19913,6010000.0
2009-10-05 18:41:00,4.19905,4.19905,4.1938,4.1938,5250000.0
2009-10-05 18:42:00,4.19928,4.201,4.18837,4.19935,7880000.0
2009-10-05 18:43:00,4.19664,4.19982,4.18998,4.19619,5260000.0
2009-10-05 18:44:00,4.20294,4.20734,4.19208,4.19906,15760000.0
2009-10-05 18:45:00,4.19585,4.20277,4.18992,4.19077,9380000.0
2009-10-05 18:46:00,4.20066,4.20274,4.19397,4.20271,7510000.0
2009-10-05 18:47:00,4.1968,4.2034,4.19637,4.19991,7880000.0
2009-10-05 18:48:00,4.19096,4.20242,4.19096,4.19651,9380000.0
2009-10-05 18:49:00,4.19664,4.2011,4.19084,4.19084,6750000.0
2009-10-05 18:50:00,4.19518,4.19927,4.1934,4.19752,5630000.0
2009-10-05 18:51:00,4.19948,4.19948,4.19136,4.19716,4880000.0
2009-10-05 18:52:00,4.19669,4.1977,4.18641,4.19674,5630000.0
2009-10-05 18:53:00,4.19448,4.20028,4.19407,4.20028,6000000.0
2009-10-05 18:54:00,4.19594,4.20103,4.19528,4.19649,4880000.0
2009-10-05 18:55:00,4.19773,4.19946,4.19053,4.19539,7880000.0
2009-10-05 18:56:00,4.19938,4.20101,4.19144,4.19438,7500000.0
2009-10-05 18:57:00,4.19225,4.20063,4.19225,4.20058,5260000.0
2009-10-05 18:58:00,4.19785,4.20145,4.19742,4.19865,6010000.0
2009-10-05 18:59:00,4.19928,4.20123,4.19053,4.19053,4880000.0
2009-10-05 19:00:00,4.19625,4.20057,4.19625,4.19854,4880000.0
2009-10-05 19:01:00,4.19878,4.201,4.19123,4.19705,6760000.0
2009-10-05 19:02:00,4.19383,4.20008,4.19383,4.19753,7510000.0
2009-10-05 19:03:00,4.19312,4.19872,4.18796,4.19872,5630000.0
2009-10-05 19:04:00,4.1934,4.20071,4.1934,4.19786,7880000.0
2009-10-05 19:05:00,4.19838,4.19838,4.19721,4.19768,6010000.0
2009-10-05 19:06:00,4.18893,4.20012,4.18877,4.19714,6010000.0
2009-10-05 19:07:00,4.19604,4.19901,4.19333,4.19784,5260000.0
2009-10-05 19:08:00,4.19427,4.19928,4.19427,4.19855,5250000.0
2009-10-05 19:09:00,4.19807,4.19947,4.19423,4.19868,7500000.0
2009-10-05 19:10:00,4.19853,4.19929,4.1945,4.19751,5260000.0
2009-10-05 19:11:00,4.1992,4.19956,4.19301,4.19498,6750000.0
2009-10-05 19:12:00,4.19601,4.20058,4.19386,4.19386,7880000.0
2009-10-05 19:13:00,4.19876,4.19876,4.19098,4.19098,7140000.0
2009-10-05 19:14:00,4.19384,4.19892,4.18963,4.19506,4140000.0
2009-10-05 19:15:00,4.19398,4.20067,4.19398,4.19979,5630000.0
2009-10-05 19:16:00,4.19561,4.19966,4.19561,4.19966,4510000.0
2009-10-05 19:17:00,4.19859,4.19859,4.18957,4.19799,5250000.0
2009-10-05 19:18:00,4.19937,4.19937,4.19609,4.19854,4880000.0
2009-10-05 19:19:00,4.19528,4.19719,4.19171,4.19409,7130000.0
2009-10-05 19:20:00,4.19468,4.20172,4.19468,4.19951,6760000.0
2009-10-05 19:21:00,4.19289,4.19804,4.18897,4.19655,7130000.0
2009-10-05 19:22:00,4.19362,4.19824,4.188,4.19389,6000000.0
2009-10-05 19:23:00,4.1912,4.19801,4.1911,4.19618,6010000.0
2009-10-05 19:24:00,4.19816,4.19965,4.19283,4.19283,7130000.0
2009-10-05 19:25:00,4.19914,4.2004,4.1899,4.19385,6380000.0
2009-10-05 19:26:00,4.19401,4.19951,4.19342,4.19763,5250000.0
2009-10-05 19:27:00,4.19626,4.2048,4.19083,4.2021,8250000.0
2009-10-05 19:28:00,4.18988,4.2015,4.18988,4.19685,6010000.0
2009-10-05 19:29:00,4.19889,4.19996,4.19333,4.19369,6760000.0
2009-10-05 19:30:00,4.19969,4.20072,4.19693,4.19903,5260000.0
2009-10-05 19:31:00,4.2,4.2,4.198,4.19924,5630000.0
2009-10-05 19:32:00,4.19432,4.20075,4.19064,4.19891,4880000.0
2009-10-05 19:33:00,4.19785,4.19941,4.19371,4.19922,5630000.0
2009-10-05 19:34:00,4.19922,4.20232,4.19085,4.19481,5630000.0
2009-10-05 19:35:00,4.19867,4.19867,4.19268,4.19605,5250000.0
2009-10-05 19:36:00,4.18972,4.19961,4.18959,4.19633,6780000.0
2009-10-05 19:37:00,4.20034,4.20227,4.19608,4.19939,6750000.0
2009-10-05 19:38:00,4.19709,4.19943,4.18859,4.19805,8250000.0
2009-10-05 19:39:00,4.20012,4.20017,4.19057,4.19158,6760000.0
2009-10-05 19:40:00,4.19925,4.20023,4.19371,4.19988,7130000.0
2009-10-05 19:41:00,4.19397,4.19882,4.18731,4.19882,4880000.0
2009-10-05 19:42:00,4.19651,4.20103,4.19607,4.19607,5630000.0
2009-10-05 19:43:00,4.20034,4.20045,4.19333,4.20045,8250000.0
2009-10-05 19:44:00,4.19734,4.19933,4.19414,4.19436,4880000.0
2009-10-05 19:45:00,4.19151,4.19961,4.19151,4.19637,4880000.0
2009-10-05 19:46:00,4.19838,4.20342,4.19272,4.20003,5260000.0
2009-10-05 19:47:00,4.19885,4.20173,4.19534,4.19919,7880000.0
2009-10-05 19:48:00,4.19942,4.19987,4.19417,4.19644,5250000.0
2009-10-05 19:49:00,4.19399,4.20018,4.1896,4.1935,7880000.0
2009-10-05 19:50:00,4.19721,4.20008,4.19565,4.19954,5630000.0
2009-10-05 19:51:00,4.19978,4.19978,4.18928,4.19882,6380000.0
2009-10-05 19:52:00,4.19481,4.20001,4.19029,4.19357,5630000.0
2009-10-05 19:53:00,4.19137,4.20019,4.19131,4.19439,4510000.0
2009-10-05 19:54:00,4.19967,4.19997,4.19527,4.19904,5250000.0
2009-10-05 19:55:00,4.19994,4.20055,4.19241,4.19782,7500000.0
2009-10-05 19:56:00,4.19843,4.2003,4.1952,4.1972,4510000.0
2009-10-05 19:57:00,4.19273,4.1992,4.18835,4.19705,5640000.0
2009-10-05 19:58:00,4.19623,4.19882,4.19208,4.19882,4880000.0
2009-10-05 19:59:00,4.19588,4.19901,4.19178,4.19338,6390000.0
2009-10-05 20:00:00,4.19504,4.19846,4.19197,4.19197,4880000.0
2009-10-05 20:01:00,4.20006,4.20006,4.1942,4.19828,6000000.0
2009-10-05 20:02:00,4.19739,4.19978,4.19362,4.19978,6390000.0
2009-10-05 20:03:00,4.19957,4.19957,4.18989,4.19659,7140000.0
2009-10-05 20:04:00,4.19597,4.20008,4.19491,4.19933,6390000.0
2009-10-05 20:05:00,4.19735,4.1998,4.1893,4.19352,7510000.0
2009-10-05 20:06:00,4.18784,4.19735,4.18784,4.19672,5630000.0
2009-10-05 20:07:00,4.19916,4.19916,4.19183,4.19816,6750000.0
2009-10-05 20:08:00,4.19695,4.19852,4.1885,4.19483,7510000.0
2009-10-05 20:09:00,4.19843,4.19936,4.19377,4.19865,7500000.0
2009-10-05 20:10:00,4.18982,4.19969,4.18982,4.1985,4510000.0
2009-10-05 20:11:00,4.19834,4.19993,4.1898,4.19563,8640000.0
2009-10-05 20:12:00,4.19439,4.19902,4.19024,4.19435,4890000.0
2009-10-05 20:13:00,4.19822,4.20101,4.19156,4.19968,4880000.0
2009-10-05 20:14:00,4.19843,4.19946,4.19005,4.19884,4510000.0
2009-10-05 20:15:00,4.19165,4.20357,4.19165,4.20032,6380000.0
2009-10-05 20:16:00,4.1968,4.19876,4.18912,4.19815,5250000.0
2009-10-05 20:17:00,4.19859,4.19868,4.18952,4.1948,6000000.0
2009-10-05 20:18:00,4.19405,4.19934,4.19284,4.19769,4510000.0
2009-10-05 20:19:00,4.19729,4.19995,4.19419,4.19504,6760000.0
2009-10-05 20:20:00,4.1975,4.19957,4.19282,4.19481,6380000.0
2009-10-05 20:21:00,4.1927,4.19828,4.19267,4.19397,7130000.0
2009-10-05 20:22:00,4.19458,4.1984,4.19266,4.19429,5250000.0
2009-10-05 20:23:00,4.19694,4.20087,4.18921,4.19976,7880000.0
2009-10-05 20:24:00,4.19865,4.19896,4.19379,4.19896,5630000.0
2009-10-05 20:25:00,4.19735,4.19997,4.18935,4.19639,9380000.0
2009-10-05 20:26:00,4.18785,4.19682,4.18785,4.19301,9010000.0
2009-10-05 20:27:00,4.19438,4.19815,4.19278,4.19812,8260000.0
2009-10-05 20:28:00,4.19817,4.19817,4.19199,4.19791,5630000.0
2009-10-05 20:29:00,4.19372,4.19873,4.18758,4.18758,6000000.0
2009-10-05 20:30:00,4.198,4.19854,4.19519,4.19854,3380000.0
2009-10-05 20:31:00,4.19716,4.19923,4.19003,4.19788,5260000.0
2009-10-05 20:32:00,4.1986,4.19891,4.18891,4.1988,7880000.0
2009-10-05 20:33:00,4.19649,4.20004,4.1884,4.19225,6750000.0
2009-10-05 20:34:00,4.19579,4.1962,4.18736,4.18736,7880000.0
2009-10-05 20:35:00,4.19208,4.1967,4.19165,4.19479,6380000.0
2009-10-05 20:36:00,4.19547,4.19956,4.18801,4.19348,7880000.0
2009-10-05 20:37:00,4.19505,4.19601,4.19035,4.19601,6390000.0
2009-10-05 20:38:00,4.19584,4.19773,4.18947,4.19622,6000000.0
2009-10-05 20:39:00,4.19634,4.19647,4.19128,4.19455,5630000.0
2009-10-05 20:40:00,4.19587,4.19656,4.19482,4.19646,6010000.0
2009-10-05 20:41:00,4.19446,4.19481,4.18423,4.19481,3770000.0
2009-10-05 20:42:00,4.18731,4.19724,4.18731,4.19133,7140000.0
2009-10-05 20:43:00,4.18681,4.19617,4.18681,4.19497,6760000.0
2009-10-05 20:44:00,4.1936,4.19364,4.1857,4.19364,4880000.0
2009-10-05 20:45:00,4.18811,4.194,4.18357,4.18357,4880000.0
2009-10-05 20:46:00,4.19093,4.19386,4.18338,4.18914,5260000.0
2009-10-05 20:47:00,4.1947,4.1947,4.18818,4.19341,4880000.0
2009-10-05 20:48:00,4.19045,4.19594,4.18564,4.18564,7510000.0
2009-10-05 20:49:00,4.18351,4.19381,4.18351,4.19381,6020000.0
2009-10-05 20:50:00,4.19358,4.19358,4.18554,4.19343,6000000.0
2009-10-05 20:51:00,4.19405,4.19426,4.18902,4.1938,6750000.0
2009-10-05 20:52:00,4.19365,4.19365,4.1879,4.19316,8250000.0
2009-10-05 20:53:00,4.18395,4.19312,4.18395,4.18776,5630000.0
2009-10-05 20:54:00,4.19223,4.19463,4.1904,4.19053,6760000.0
2009-10-05 20:55:00,4.18971,4.19169,4.1841,4.19169,6760000.0
2009-10-05 20:56:00,4.18701,4.19016,4.18345,4.18943,7880000.0
2009-10-05 20:57:00,4.18943,4.1921,4.18642,4.19051,4880000.0
2009-10-05 20:58:00,4.19019,4.19141,4.18597,4.19002,5630000.0
2009-10-05 20:59:00,4.19094,4.19094,4.18464,4.19072,6010000.0
2009-10-05 21:00:00,4.18704,4.19054,4.17925,4.19054,6750000.0
2009-10-05 21:01:00,4.18427,4.18991,4.17869,4.18991,5250000.0
2009-10-05 21:02:00,4.18466,4.1907,4.18452,4.1897,6000000.0
2009-10-05 21:03:00,4.18699,4.19052,4.18426,4.18988,6000000.0
2009-10-05 21:04:00,4.18958,4.19056,4.18297,4.18993,6010000.0
2009-10-05 21:05:00,4.18994,4.18995,4.17897,4.18843,7510000.0
2009-10-05 21:06:00,4.18776,4.19219,4.18232,4.18989,6010000.0
2009-10-05 21:07:00,4.18564,4.19262,4.18564,4.19262,4510000.0
2009-10-05 21:08:00,4.19155,4.19238,4.18659,4.18885,5630000.0
2009-10-05 21:09:00,4.18813,4.18987,4.18542,4.18971,5250000.0
2009-10-05 21:10:00,4.18833,4.18962,4.1854,4.18866,4890000.0
2009-10-05 21:11:00,4.18551,4.1884,4.17846,4.18753,5260000.0
2009-10-05 21:12:00,4.18881,4.19196,4.1816,4.1816,6380000.0
2009-10-05 21:13:00,4.18747,4.18933,4.18484,4.18699,6750000.0
2009-10-05 21:14:00,4.18824,4.18871,4.18375,4.18384,7880000.0
2009-10-05 21:15:00,4.18068,4.18948,4.18068,4.18539,4900000.0
2009-10-05 21:16:00,4.17895,4.18943,4.17895,4.18943,7880000.0
2009-10-05 21:17:00,4.1904,4.1904,4.17928,4.18857,7500000.0
2009-10-05 21:18:00,4.18755,4.19218,4.18052,4.18136,4880000.0
2009-10-05 21:19:00,4.18771,4.18945,4.1847,4.18873,4880000.0
2009-10-05 21:20:00,4.18033,4.18947,4.18033,4.18947,6760000.0
2009-10-05 21:21:00,4.18111,4.19121,4.18111,4.18832,7130000.0
2009-10-05 21:22:00,4.18438,4.18918,4.18151,4.18258,5630000.0
2009-10-05 21:23:00,4.18887,4.19006,4.18093,4.18869,6000000.0
2009-10-05 21:24:00,4.18841,4.18863,4.18332,4.18484,7890000.0
2009-10-05 21:25:00,4.18828,4.19068,4.18431,4.19068,3000000.0
2009-10-05 21:26:00,4.18974,4.19071,4.18479,4.18479,5260000.0
2009-10-05 21:27:00,4.19077,4.19077,4.18455,4.18993,7130000.0
2009-10-05 21:28:00,4.18195,4.19111,4.18195,4.19058,6000000.0
2009-10-05 21:29:00,4.19164,4.19168,4.18366,4.18366,6750000.0
2009-10-05 21:30:00,4.18352,4.19446,4.18352,4.18741,8260000.0
2009-10-05 21:31:00,4.18891,4.19125,4.18251,4.18621,4880000.0
2009-10-05 21:32:00,4.19006,4.19146,4.17951,4.18289,7500000.0
2009-10-05 21:33:00,4.18879,4.18943,4.18363,4.18894,5630000.0
2009-10-05 21:34:00,4.18912,4.18912,4.17679,4.17679,4130000.0
2009-10-05 21:35:00,4.18839,4.19027,4.18425,4.18425,7130000.0
2009-10-05 21:36:00,4.19004,4.19197,4.18262,4.18529,7510000.0
2009-10-05 21:37:00,4.18743,4.18947,4.18318,4.18318,6010000.0
2009-10-05 21:38:00,4.18535,4.18948,4.18064,4.18585,6380000.0
2009-10-05 21:39:00,4.18806,4.18917,4.18027,4.18879,4510000.0
2009-10-05 21:40:00,4.18835,4.19048,4.18114,4.18984,6000000.0
2009-10-05 21:41:00,4.18661,4.18891,4.18414,4.18838,5260000.0
2009-10-05 21:42:00,4.18929,4.19115,4.18238,4.18687,6750000.0
2009-10-05 21:43:00,4.1885,4.18981,4.17955,4.18748,7510000.0
2009-10-05 21:44:00,4.18683,4.19012,4.18503,4.18503,4510000.0
2009-10-05 21:45:00,4.18316,4.19588,4.18316,4.18769,9760000.0
2009-10-05 21:46:00,4.18042,4.19139,4.18042,4.18682,6380000.0
2009-10-05 21:47:00,4.19019,4.19019,4.17923,4.18897,7130000.0
2009-10-05 21:48:00,4.18448,4.18931,4.1844,4.18849,6000000.0
2009-10-05 21:49:00,4.18822,4.19081,4.18016,4.18952,4880000.0
2009-10-05 21:50:00,4.18445,4.19048,4.18445,4.19037,7140000.0
2009-10-05 21:51:00,4.19052,4.19052,4.17979,4.17979,4880000.0
2009-10-05 21:52:00,4.18963,4.19034,4.1803,4.18995,6750000.0
2009-10-05 21:53:00,4.18937,4.19096,4.18129,4.19008,7130000.0
2009-10-05 21:54:00,4.18981,4.18981,4.1757,4.18724,6380000.0
2009-10-05 21:55:00,4.19034,4.19034,4.18524,4.18978,4890000.0
2009-10-05 21:56:00,4.18351,4.19036,4.1796,4.18899,5630000.0
2009-10-05 21:58:00,4.19033,4.19033,4.18562,4.19005,5250000.0
2009-10-05 21:59:00,4.19196,4.19196,4.18133,4.18133,6380000.0
2009-10-05 22:00:00,4.18911,4.19022,4.1803,4.1803,6000000.0
2009-10-05 22:01:00,4.17853,4.18932,4.17853,4.18516,5260000.0
2009-10-05 22:02:00,4.1837,4.18778,4.17789,4.17796,6760000.0
2009-10-05 22:03:00,4.18606,4.19544,4.18502,4.19544,6000000.0
2009-10-05 22:04:00,4.18983,4.19502,4.18473,4.19376,6000000.0
2009-10-05 22:05:00,4.18383,4.19286,4.18156,4.19286,8250000.0
2009-10-05 22:06:00,4.19646,4.19804,4.18854,4.19204,4510000.0
2009-10-05 22:07:00,4.19291,4.19497,4.18523,4.19139,7130000.0
2009-10-05 22:08:00,4.19195,4.19659,4.18564,4.18564,8250000.0
2009-10-05 22:09:00,4.19547,4.19736,4.18457,4.19736,6760000.0
2009-10-05 22:10:00,4.19428,4.19553,4.19428,4.19553,1500000.0
2009-10-05 22:11:00,4.19399,4.19601,4.18612,4.19291,7500000.0
2009-10-05 22:12:00,4.18765,4.19526,4.18586,4.19526,5260000.0
2009-10-05 22:13:00,4.19017,4.19652,4.18573,4.19153,6000000.0
2009-10-05 22:14:00,4.19441,4.19551,4.1895,4.19551,5260000.0
2009-10-05 22:15:00,4.19412,4.19463,4.18503,4.19463,6000000.0
2009-10-05 22:16:00,4.19548,4.19584,4.19077,4.19476,5630000.0
2009-10-05 22:17:00,4.19406,4.19732,4.19206,4.1963,3000000.0
2009-10-05 22:18:00,4.19442,4.19636,4.19005,4.19481,5260000.0
2009-10-05 22:19:00,4.19109,4.19637,4.18584,4.19025,6750000.0
2009-10-05 22:20:00,4.19133,4.19133,4.1806,4.1806,6760000.0
2009-10-05 22:21:00,4.19106,4.19311,4.18351,4.19084,7510000.0
2009-10-05 22:22:00,4.19298,4.19298,4.18255,4.19053,6380000.0
2009-10-05 22:23:00,4.19057,4.19057,4.1815,4.1874,7130000.0
2009-10-05 22:24:00,4.17834,4.18901,4.17782,4.18149,6000000.0
2009-10-05 22:25:00,4.18967,4.18994,4.18508,4.18635,4880000.0
2009-10-05 22:26:00,4.18901,4.18977,4.18514,4.18913,5250000.0
2009-10-05 22:27:00,4.18581,4.19016,4.18581,4.19016,6010000.0
2009-10-05 22:28:00,4.18848,4.18906,4.18269,4.18723,6000000.0
2009-10-05 22:29:00,4.18707,4.19092,4.18519,4.18833,7880000.0
2009-10-05 22:30:00,4.18809,4.18885,4.17808,4.18722,6010000.0
2009-10-05 22:31:00,4.18711,4.19422,4.18201,4.19422,5250000.0
2009-10-05 22:32:00,4.19627,4.19627,4.18392,4.19404,6000000.0
2009-10-05 22:33:00,4.18967,4.19729,4.18717,4.19659,7880000.0
2009-10-05 22:34:00,4.18556,4.19661,4.18384,4.19661,6750000.0
2009-10-05 22:35:00,4.19731,4.19812,4.19383,4.19734,6000000.0
2009-10-05 22:36:00,4.19813,4.19893,4.19353,4.19576,4880000.0
2009-10-05 22:37:00,4.1933,4.19707,4.18957,4.1968,4880000.0
2009-10-05 22:38:00,4.19715,4.19809,4.19283,4.19809,4880000.0
2009-10-05 22:39:00,4.19842,4.19842,4.19155,4.1924,4880000.0
2009-10-05 22:40:00,4.1871,4.19551,4.18424,4.19551,7510000.0
2009-10-05 22:41:00,4.18913,4.20021,4.18913,4.19894,6760000.0
2009-10-05 22:42:00,4.18879,4.19821,4.18879,4.19446,6380000.0
2009-10-05 22:43:00,4.1978,4.1992,4.1923,4.19838,5630000.0
2009-10-05 22:44:00,4.18811,4.19779,4.18721,4.19491,6000000.0
2009-10-05 22:45:00,4.19136,4.20379,4.19136,4.19514,9750000.0
2009-10-05 22:46:00,4.19706,4.19821,4.19274,4.19651,5260000.0
2009-10-05 22:47:00,4.1967,4.19807,4.19359,4.19807,6010000.0
2009-10-05 22:48:00,4.18858,4.19598,4.18393,4.18974,6000000.0
2009-10-05 22:49:00,4.18254,4.19259,4.18254,4.18928,5630000.0
2009-10-05 22:50:00,4.18968,4.19162,4.18102,4.189,6000000.0
2009-10-05 22:51:00,4.18874,4.19208,4.1864,4.18816,7500000.0
2009-10-05 22:52:00,4.18813,4.19118,4.18322,4.18953,4500000.0
2009-10-05 22:53:00,4.18571,4.19075,4.18005,4.19028,6750000.0
2009-10-05 22:54:00,4.18844,4.1915,4.18274,4.18636,8250000.0
2009-10-05 22:55:00,4.18414,4.18938,4.18334,4.18448,7880000.0
2009-10-05 22:56:00,4.18499,4.19064,4.18257,4.18257,3750000.0
2009-10-05 22:57:00,4.186,4.19241,4.186,4.19241,2250000.0
2009-10-05 22:58:00,4.19158,4.19205,4.18617,4.18824,6000000.0
2009-10-05 22:59:00,4.18157,4.19624,4.18157,4.1952,5630000.0
2009-10-05 23:00:00,4.19283,4.19623,4.18591,4.19146,3380000.0
2009-10-05 23:01:00,4.19308,4.19308,4.1894,4.19081,7130000.0
2009-10-05 23:02:00,4.18977,4.19126,4.18561,4.19126,6000000.0
2009-10-05 23:03:00,4.18995,4.1914,4.18929,4.1914,4130000.0
2009-10-05 23:04:00,4.1914,4.19204,4.18538,4.19009,5260000.0
2009-10-05 23:05:00,4.1926,4.1926,4.18468,4.18988,4510000.0
2009-10-05 23:06:00,4.19023,4.19286,4.18315,4.19248,6000000.0
2009-10-05 23:07:00,4.18122,4.18983,4.18122,4.18974,2250000.0
2009-10-05 23:08:00,4.19282,4.19282,4.1882,4.1882,5630000.0
2009-10-05 23:09:00,4.19111,4.19133,4.18491,4.18491,6750000.0
2009-10-05 23:10:00,4.1877,4.1909,4.18088,4.18638,7140000.0
2009-10-05 23:11:00,4.1871,4.19118,4.1859,4.18961,4880000.0
2009-10-05 23:13:00,4.19164,4.19174,4.18484,4.18623,4510000.0
2009-10-05 23:14:00,4.18932,4.19091,4.17907,4.19091,5250000.0
2009-10-05 23:15:00,4.19121,4.19208,4.18775,4.19208,6000000.0
2009-10-05 23:16:00,4.19081,4.19081,4.19081,4.19081,750000.0
2009-10-05 23:17:00,4.19145,4.19145,4.18444,4.18691,5630000.0
2009-10-05 23:39:00,4.18605,4.19157,4.18605,4.19044,4140000.0
2009-10-05 23:40:00,4.19222,4.19222,4.18244,4.18637,7140000.0
2009-10-05 23:41:00,4.18243,4.19499,4.18243,4.18795,5270000.0
2009-10-05 23:42:00,4.19092,4.19189,4.18586,4.18586,3760000.0
2009-10-05 23:43:00,4.18887,4.19231,4.18751,4.18835,4880000.0
2009-10-05 23:44:00,4.1814,4.19132,4.1814,4.18961,6000000.0
2009-10-05 23:45:00,4.19209,4.19392,4.18828,4.18828,6390000.0
2009-10-05 23:46:00,4.19212,4.19494,4.18221,4.19494,3770000.0
2009-10-05 23:47:00,4.19709,4.19709,4.19181,4.19422,3380000.0
2009-10-05 23:49:00,4.19431,4.19729,4.19192,4.19438,6750000.0
2009-10-05 23:50:00,4.19145,4.19897,4.18904,4.1962,6750000.0
2009-10-05 23:51:00,4.19924,4.19954,4.1915,4.19276,5250000.0
2009-10-05 23:53:00,4.18672,4.19816,4.18672,4.19638,8640000.0
2009-10-05 23:54:00,4.19603,4.19765,4.1921,4.19262,5630000.0
2009-10-05 23:58:00,4.19108,4.19828,4.18842,4.19707,7130000.0
2009-10-06 00:00:00,4.19762,4.19778,4.19157,4.19778,5250000.0
2009-10-06 00:01:00,4.19469,4.19886,4.19469,4.1977,5630000.0
2009-10-06 00:02:00,4.19876,4.20029,4.19309,4.19309,6760000.0
2009-10-06 00:03:00,4.19515,4.19755,4.19245,4.19585,6380000.0
2009-10-06 00:04:00,4.19655,4.19752,4.1873,4.1972,7130000.0
2009-10-06 00:05:00,4.19675,4.1978,4.18823,4.19666,6010000.0
2009-10-06 00:06:00,4.19566,4.19813,4.19327,4.1979,5250000.0
2009-10-06 00:08:00,4.19677,4.19677,4.18847,4.19408,2250000.0
2009-10-06 00:09:00,4.18895,4.20144,4.18895,4.19199,7880000.0
2009-10-06 00:10:00,4.19028,4.20207,4.19028,4.19854,5260000.0
2009-10-06 00:11:00,4.1971,4.1971,4.18655,4.19163,7880000.0
2009-10-06 00:12:00,4.19776,4.19776,4.19365,4.19728,4510000.0
2009-10-06 00:13:00,4.19549,4.1976,4.18748,4.1976,5250000.0
2009-10-06 00:14:00,4.19817,4.19897,4.19334,4.19334,5250000.0
2009-10-06 00:15:00,4.19226,4.20123,4.18902,4.19544,9010000.0
2009-10-06 00:16:00,4.18867,4.19852,4.18867,4.19729,5260000.0
2009-10-06 00:17:00,4.19552,4.19809,4.19244,4.1949,5260000.0
2009-10-06 00:18:00,4.19554,4.19627,4.18458,4.19627,7510000.0
2009-10-06 00:19:00,4.19287,4.19705,4.18785,4.19584,4890000.0
2009-10-06 00:20:00,4.19622,4.19624,4.18754,4.19239,4510000.0
2009-10-06 00:21:00,4.19537,4.19548,4.18504,4.18773,7500000.0
2009-10-06 00:22:00,4.192,4.19583,4.18534,4.19108,5640000.0
2009-10-06 00:23:00,4.19403,4.19782,4.18658,4.18658,6390000.0
2009-10-06 00:24:00,4.19172,4.1979,4.19172,4.1979,6390000.0
2009-10-06 00:25:00,4.19274,4.19782,4.19274,4.19738,6010000.0
2009-10-06 00:26:00,4.19523,4.19773,4.19293,4.19452,6380000.0
2009-10-06 00:27:00,4.19781,4.19781,4.19267,4.19771,4890000.0
2009-10-06 00:28:00,4.19841,4.19841,4.18875,4.19777,5630000.0
2009-10-06 00:29:00,4.19268,4.19751,4.19268,4.19616,4520000.0
2009-10-06 00:30:00,4.19846,4.1985,4.1946,4.19725,7130000.0
2009-10-06 00:31:00,4.18872,4.20052,4.18872,4.19856,6750000.0
2009-10-06 00:32:00,4.18833,4.19699,4.18543,4.19602,5640000.0
2009-10-06 00:33:00,4.19846,4.20065,4.19206,4.19206,7510000.0
2009-10-06 00:34:00,4.19859,4.20009,4.19346,4.19346,4890000.0
2009-10-06 00:38:00,4.19896,4.19896,4.1933,4.19595,4880000.0
2009-10-06 00:39:00,4.19544,4.19738,4.19081,4.19639,6760000.0
2009-10-06 00:40:00,4.19245,4.19772,4.19245,4.19762,6000000.0
2009-10-06 00:41:00,4.19702,4.19702,4.18812,4.19681,6760000.0
2009-10-06 00:42:00,4.19562,4.19562,4.18516,4.19515,6010000.0
2009-10-06 00:43:00,4.19629,4.19772,4.19125,4.19125,3770000.0
2009-10-06 00:45:00,4.19026,4.20053,4.19026,4.19476,6010000.0
2009-10-06 00:46:00,4.197,4.19742,4.18808,4.1967,4520000.0
2009-10-06 00:47:00,4.19596,4.19665,4.18775,4.19665,4880000.0
2009-10-06 00:48:00,4.18806,4.19744,4.18806,4.19679,5260000.0
2009-10-06 00:49:00,4.19235,4.19506,4.19235,4.19506,3380000.0
2009-10-06 00:50:00,4.19213,4.19742,4.19213,4.19234,5260000.0
2009-10-06 00:52:00,4.19609,4.19752,4.19208,4.19208,5250000.0
2009-10-06 00:53:00,4.19554,4.19683,4.18778,4.19591,4890000.0
2009-10-06 00:54:00,4.19431,4.19861,4.18968,4.193,6770000.0
2009-10-06 00:55:00,4.19267,4.19848,4.19267,4.19298,4510000.0
2009-10-06 00:56:00,4.19397,4.19711,4.18832,4.1964,4510000.0
2009-10-06 00:57:00,4.19522,4.19772,4.18832,4.19228,7880000.0
2009-10-06 00:58:00,4.19766,4.19766,4.19073,4.19073,4520000.0
2009-10-06 00:59:00,4.19656,4.19708,4.19016,4.19551,5630000.0
2009-10-06 01:00:00,4.19041,4.20195,4.19041,4.19538,7140000.0
2009-10-06 01:02:00,4.19383,4.19753,4.1874,4.19708,4890000.0
2009-10-06 01:03:00,4.19766,4.19772,4.18832,4.19255,5630000.0
2009-10-06 01:04:00,4.19079,4.19973,4.19079,4.19316,4880000.0
2009-10-06 01:05:00,4.19835,4.19888,4.18937,4.19335,7140000.0
2009-10-06 01:06:00,4.19792,4.1983,4.19259,4.1965,5250000.0
2009-10-06 01:07:00,4.19658,4.1985,4.19427,4.19729,5260000.0
2009-10-06 01:08:00,4.19336,4.19826,4.19164,4.19729,7510000.0
2009-10-06 01:09:00,4.1966,4.19995,4.18973,4.1946,5640000.0
2009-10-06 01:10:00,4.19446,4.19968,4.19435,4.19738,4510000.0
2009-10-06 01:11:00,4.19813,4.19985,4.19093,4.19543,7520000.0
2009-10-06 01:12:00,4.19932,4.19959,4.19056,4.1942,4890000.0
2009-10-06 01:13:00,4.19483,4.20065,4.19082,4.19421,6380000.0
2009-10-06 01:14:00,4.19649,4.19976,4.18848,4.19886,7130000.0
2009-10-06 01:15:00,4.19478,4.19799,4.1941,4.19799,3010000.0
2009-10-06 01:16:00,4.19215,4.1985,4.19215,4.19468,4500000.0
2009-10-06 01:17:00,4.19725,4.19754,4.18802,4.19754,8250000.0
2009-10-06 01:18:00,4.19374,4.20084,4.19374,4.19707,7520000.0
2009-10-06 01:19:00,4.19558,4.19732,4.18752,4.19608,7130000.0
2009-10-06 01:20:00,4.19907,4.19918,4.1945,4.19918,6010000.0
2009-10-06 01:21:00,4.19337,4.19919,4.18993,4.19845,4890000.0
2009-10-06 01:22:00,4.19431,4.19963,4.18719,4.19297,7130000.0
2009-10-06 01:23:00,4.19385,4.19918,4.19173,4.19485,6750000.0
2009-10-06 01:24:00,4.19878,4.19969,4.19479,4.19787,4880000.0
2009-10-06 01:25:00,4.19394,4.2013,4.19052,4.19598,9010000.0
2009-10-06 01:26:00,4.1994,4.20085,4.1935,4.19453,7140000.0
2009-10-06 01:27:00,4.1937,4.19858,4.18981,4.19858,4880000.0
2009-10-06 01:28:00,4.19672,4.19848,4.19374,4.19789,4510000.0
2009-10-06 01:29:00,4.19845,4.19847,4.18912,4.19842,7510000.0
2009-10-06 01:30:00,4.19733,4.19813,4.19196,4.19598,6760000.0
2009-10-06 01:31:00,4.19759,4.19842,4.19467,4.19682,4880000.0
2009-10-06 01:32:00,4.1969,4.19838,4.18934,4.19774,4140000.0
2009-10-06 01:33:00,4.19351,4.19867,4.19351,4.19807,4880000.0
2009-10-06 01:34:00,4.19853,4.2004,4.19018,4.19352,6000000.0
2009-10-06 01:35:00,4.19799,4.19896,4.19295,4.1979,7130000.0
2009-10-06 01:36:00,4.19387,4.19938,4.19387,4.19755,4510000.0
2009-10-06 01:37:00,4.196,4.2004,4.18966,4.18966,4140000.0
2009-10-06 01:38:00,4.19683,4.19735,4.19073,4.19346,5630000.0
2009-10-06 01:39:00,4.19447,4.19799,4.19213,4.19278,6380000.0
2009-10-06 01:40:00,4.19447,4.19759,4.19336,4.19336,5630000.0
2009-10-06 01:41:00,4.19359,4.19916,4.1917,4.19365,7500000.0
2009-10-06 01:42:00,4.19904,4.2026,4.18959,4.19874,6380000.0
2009-10-06 01:43:00,4.1926,4.19821,4.19109,4.19821,4880000.0
2009-10-06 01:44:00,4.19387,4.19954,4.1931,4.19485,6380000.0
2009-10-06 01:45:00,4.19702,4.19786,4.18713,4.19399,15770000.0
2009-10-06 01:46:00,4.19423,4.1997,4.19246,4.19805,7130000.0
2009-10-06 01:47:00,4.19781,4.19819,4.19344,4.19819,6000000.0
2009-10-06 01:48:00,4.19864,4.20067,4.19066,4.19679,7140000.0
2009-10-06 01:49:00,4.19466,4.19761,4.19144,4.19486,7130000.0
2009-10-06 01:50:00,4.19481,4.19912,4.19231,4.19702,7510000.0
2009-10-06 01:51:00,4.19447,4.20059,4.19201,4.19201,7880000.0
2009-10-06 01:52:00,4.19864,4.19894,4.1941,4.19888,5630000.0
2009-10-06 01:53:00,4.19769,4.19899,4.18936,4.19839,9770000.0
2009-10-06 01:54:00,4.19901,4.19907,4.18924,4.19907,8640000.0
2009-10-06 01:55:00,4.19987,4.20203,4.19071,4.19915,7130000.0
2009-10-06 01:56:00,4.19801,4.19836,4.19039,4.19799,7510000.0
2009-10-06 01:58:00,4.19552,4.20075,4.19552,4.19947,5250000.0
2009-10-06 02:01:00,4.19857,4.19912,4.19356,4.19356,4880000.0
2009-10-06 02:02:00,4.20085,4.20499,4.19318,4.20201,8640000.0
2009-10-06 02:03:00,4.19699,4.19889,4.19244,4.19625,5640000.0
2009-10-06 02:04:00,4.19563,4.20106,4.19469,4.19469,7880000.0
2009-10-06 02:05:00,4.19179,4.19911,4.19179,4.19763,6000000.0
2009-10-06 02:06:00,4.19757,4.20076,4.19429,4.20076,7130000.0
2009-10-06 02:07:00,4.18923,4.20039,4.18863,4.2002,7880000.0
2009-10-06 02:08:00,4.19894,4.19894,4.18959,4.18959,4880000.0
2009-10-06 02:09:00,4.1994,4.20063,4.19064,4.19877,8630000.0
2009-10-06 02:10:00,4.19616,4.19758,4.18802,4.19424,4880000.0
2009-10-06 02:13:00,4.19306,4.19917,4.19026,4.19771,3760000.0
2009-10-06 02:14:00,4.19773,4.19969,4.19385,4.19878,4140000.0
2009-10-06 02:15:00,4.19516,4.20227,4.19148,4.1958,9390000.0
2009-10-06 02:16:00,4.19884,4.19954,4.18869,4.19284,5260000.0
2009-10-06 02:17:00,4.19899,4.19899,4.18678,4.18844,4880000.0
2009-10-06 02:18:00,4.19704,4.19879,4.18767,4.19879,6390000.0
2009-10-06 02:19:00,4.19822,4.19841,4.19449,4.19576,4900000.0
2009-10-06 02:20:00,4.19825,4.20142,4.19569,4.20103,5640000.0
2009-10-06 02:21:00,4.20165,4.20196,4.19679,4.20196,4520000.0
2009-10-06 02:22:00,4.19621,4.201,4.19209,4.19986,6400000.0
2009-10-06 02:24:00,4.20004,4.20109,4.19478,4.19649,6380000.0
2009-10-06 02:25:00,4.19592,4.20212,4.19261,4.20081,6760000.0
2009-10-06 02:26:00,4.19473,4.20288,4.19376,4.19881,7500000.0
2009-10-06 02:27:00,4.19651,4.1997,4.19001,4.19633,6750000.0
2009-10-06 02:28:00,4.19492,4.20009,4.19087,4.19876,7880000.0
2009-10-06 02:29:00,4.19903,4.19994,4.19282,4.19994,5250000.0
2009-10-06 02:30:00,4.19989,4.20089,4.19561,4.19861,5260000.0
2009-10-06 02:31:00,4.19956,4.19956,4.1885,4.19751,5630000.0
2009-10-06 02:32:00,4.19919,4.20014,4.19059,4.19999,5630000.0
2009-10-06 02:33:00,4.19869,4.19955,4.19536,4.19955,6380000.0
2009-10-06 02:34:00,4.1884,4.19721,4.18776,4.18776,5630000.0
2009-10-06 02:35:00,4.18952,4.19922,4.18952,4.19731,6760000.0
2009-10-06 02:36:00,4.19788,4.19937,4.19433,4.19937,5250000.0
2009-10-06 02:37:00,4.20139,4.2036,4.19228,4.19228,7140000.0
2009-10-06 02:38:00,4.19951,4.20069,4.19455,4.19809,5250000.0
2009-10-06 02:39:00,4.19626,4.20037,4.19626,4.20028,5250000.0
2009-10-06 02:40:00,4.19024,4.20053,4.19024,4.19868,8250000.0
2009-10-06 02:41:00,4.19002,4.19942,4.19002,4.19567,6000000.0
2009-10-06 02:42:00,4.18836,4.19811,4.18836,4.19731,4510000.0
2009-10-06 02:43:00,4.19551,4.19918,4.19551,4.19918,3380000.0
2009-10-06 02:44:00,4.19974,4.19974,4.18749,4.19882,12780000.0
2009-10-06 02:45:00,4.19638,4.20015,4.19633,4.19725,3750000.0
2009-10-06 02:46:00,4.19532,4.19999,4.19372,4.19996,5630000.0
2009-10-06 02:47:00,4.19481,4.20089,4.19103,4.19483,8250000.0
2009-10-06 02:48:00,4.195,4.20163,4.195,4.20054,6380000.0
2009-10-06 02:49:00,4.20028,4.20104,4.19467,4.19919,7510000.0
2009-10-06 02:50:00,4.19777,4.19935,4.19336,4.19827,5250000.0
2009-10-06 02:51:00,4.19959,4.20008,4.196,4.19956,8250000.0
2009-10-06 02:52:00,4.197,4.19947,4.1867,4.18911,7130000.0
2009-10-06 02:53:00,4.19294,4.19294,4.18333,4.18689,6010000.0
2009-10-06 02:54:00,4.1925,4.19745,4.19096,4.19745,6000000.0
2009-10-06 02:55:00,4.19531,4.19887,4.19325,4.19851,7510000.0
2009-10-06 02:56:00,4.19991,4.19991,4.19393,4.19393,5250000.0
2009-10-06 02:57:00,4.19599,4.19892,4.19346,4.19348,4510000.0
2009-10-06 02:58:00,4.19895,4.19895,4.19319,4.19859,4520000.0
2009-10-06 02:59:00,4.19752,4.2007,4.1948,4.1948,5250000.0
2009-10-06 03:00:00,4.18902,4.19836,4.18852,4.19269,10130000.0
2009-10-06 03:01:00,4.19912,4.20094,4.19088,4.19906,9390000.0
2009-10-06 03:02:00,4.19965,4.19965,4.18982,4.19869,7510000.0
2009-10-06 03:03:00,4.19486,4.20004,4.19486,4.20004,4880000.0
2009-10-06 03:04:00,4.19561,4.2,4.18954,4.19329,7130000.0
2009-10-06 03:05:00,4.19492,4.20139,4.19152,4.20067,5250000.0
2009-10-06 03:07:00,4.19944,4.20028,4.19473,4.20028,8640000.0
2009-10-06 03:08:00,4.19955,4.19955,4.19485,4.1993,5250000.0
2009-10-06 03:09:00,4.19814,4.19925,4.19279,4.19899,5250000.0
2009-10-06 03:10:00,4.19696,4.19913,4.19382,4.19855,4500000.0
2009-10-06 03:11:00,4.19835,4.20016,4.19387,4.20013,8270000.0
2009-10-06 03:12:00,4.19069,4.20074,4.19069,4.20019,5250000.0
2009-10-06 03:13:00,4.20006,4.20081,4.19577,4.19913,5250000.0
2009-10-06 03:14:00,4.19527,4.20117,4.19527,4.20117,4140000.0
2009-10-06 03:15:00,4.19878,4.20131,4.19187,4.20131,3380000.0
2009-10-06 03:16:00,4.20081,4.20153,4.19502,4.20045,5640000.0
2009-10-06 03:17:00,4.19941,4.20169,4.19597,4.2009,7130000.0
2009-10-06 03:18:00,4.19909,4.20118,4.19909,4.20116,5250000.0
2009-10-06 03:19:00,4.20094,4.20094,4.19163,4.1968,4130000.0
2009-10-06 03:20:00,4.20046,4.20048,4.19488,4.19814,4880000.0
2009-10-06 03:21:00,4.19076,4.20071,4.19076,4.20071,5260000.0
2009-10-06 03:22:00,4.20083,4.20083,4.19586,4.19675,4880000.0
2009-10-06 03:23:00,4.19949,4.20132,4.19185,4.20128,5260000.0
2009-10-06 03:24:00,4.20101,4.20101,4.19431,4.19889,6760000.0
2009-10-06 03:25:00,4.20006,4.20088,4.19928,4.20088,4890000.0
2009-10-06 03:26:00,4.20012,4.20206,4.1948,4.19584,6750000.0
2009-10-06 03:27:00,4.19457,4.2009,4.19457,4.2009,3380000.0
2009-10-06 03:28:00,4.20102,4.20259,4.19696,4.20191,9380000.0
2009-10-06 03:29:00,4.19109,4.20156,4.19109,4.19839,6010000.0
2009-10-06 03:30:00,4.19869,4.20374,4.19198,4.19917,7880000.0
2009-10-06 03:31:00,4.20145,4.20145,4.19685,4.20118,4880000.0
2009-10-06 03:32:00,4.19808,4.20234,4.19808,4.20234,6000000.0
2009-10-06 03:33:00,4.20048,4.20204,4.19772,4.2,6010000.0
2009-10-06 03:34:00,4.2009,4.20114,4.19706,4.20114,5250000.0
2009-10-06 03:35:00,4.19944,4.19944,4.18897,4.18923,6380000.0
2009-10-06 03:36:00,4.19614,4.20199,4.19262,4.20199,7500000.0
2009-10-06 03:37:00,4.20193,4.20193,4.19268,4.19855,4140000.0
2009-10-06 03:38:00,4.20025,4.20025,4.19086,4.20005,5630000.0
2009-10-06 03:39:00,4.20151,4.20151,4.19102,4.19765,6760000.0
2009-10-06 03:40:00,4.19582,4.20072,4.1905,4.1905,7500000.0
2009-10-06 03:41:00,4.19716,4.20275,4.19169,4.20275,5640000.0
2009-10-06 03:42:00,4.19901,4.20165,4.19273,4.19834,5260000.0
2009-10-06 03:43:00,4.20015,4.20095,4.19765,4.19998,5630000.0
2009-10-06 03:44:00,4.20103,4.20211,4.19629,4.20211,7500000.0
2009-10-06 03:45:00,4.20104,4.20185,4.19632,4.20185,6000000.0
2009-10-06 03:46:00,4.19736,4.20134,4.19476,4.19951,5260000.0
2009-10-06 03:47:00,4.19009,4.20109,4.19009,4.19621,6760000.0
2009-10-06 03:48:00,4.19924,4.20083,4.19642,4.20079,7130000.0
2009-10-06 03:49:00,4.19649,4.20014,4.19649,4.19863,5260000.0
2009-10-06 03:50:00,4.19605,4.2008,4.18787,4.2008,4880000.0
2009-10-06 03:51:00,4.19741,4.20225,4.19135,4.20112,5630000.0
2009-10-06 03:52:00,4.19288,4.2031,4.19288,4.20204,5630000.0
2009-10-06 03:53:00,4.20099,4.2022,4.19513,4.20124,7880000.0
2009-10-06 03:54:00,4.20201,4.20275,4.19252,4.20001,7130000.0
2009-10-06 03:55:00,4.20258,4.20258,4.1933,4.20111,6010000.0
2009-10-06 03:56:00,4.20042,4.20199,4.19346,4.19746,6380000.0
2009-10-06 03:57:00,4.19951,4.20059,4.19412,4.19795,5260000.0
2009-10-06 03:58:00,4.1949,4.20037,4.1949,4.19975,6760000.0
2009-10-06 03:59:00,4.19427,4.20066,4.19427,4.19887,6000000.0
2009-10-06 04:00:00,4.19422,4.20672,4.19422,4.19446,10510000.0
2009-10-06 04:01:00,4.19945,4.20225,4.19385,4.19494,6760000.0
2009-10-06 04:02:00,4.19688,4.20126,4.19194,4.19702,8260000.0
2009-10-06 04:03:00,4.19042,4.20098,4.19042,4.19705,4140000.0
2009-10-06 04:04:00,4.19867,4.20135,4.19266,4.19266,5260000.0
2009-10-06 04:05:00,4.19991,4.20251,4.19332,4.20104,7880000.0
2009-10-06 04:06:00,4.19378,4.2014,4.19378,4.19838,6000000.0
2009-10-06 04:07:00,4.1942,4.20205,4.1942,4.20149,7880000.0
2009-10-06 04:08:00,4.20001,4.20191,4.19309,4.19927,6380000.0
2009-10-06 04:09:00,4.19801,4.20429,4.1947,4.2011,6380000.0
2009-10-06 04:10:00,4.19828,4.20266,4.19704,4.198,6750000.0
2009-10-06 04:11:00,4.19515,4.20034,4.19515,4.20034,5260000.0
2009-10-06 04:12:00,4.19412,4.2007,4.19412,4.19747,6380000.0
2009-10-06 04:13:00,4.19935,4.20163,4.19225,4.19953,7500000.0
2009-10-06 04:14:00,4.20011,4.20266,4.19707,4.20025,6000000.0
2009-10-06 04:15:00,4.19804,4.20038,4.1915,4.19538,7130000.0
2009-10-06 04:16:00,4.19852,4.19984,4.19238,4.1979,6760000.0
2009-10-06 04:17:00,4.19362,4.20594,4.19301,4.19301,6000000.0
2009-10-06 04:18:00,4.19773,4.20139,4.18913,4.20122,6760000.0
2009-10-06 04:19:00,4.1992,4.20034,4.18867,4.20034,5630000.0
2009-10-06 04:20:00,4.20055,4.20173,4.19624,4.20173,6000000.0
2009-10-06 04:21:00,4.19494,4.20172,4.19494,4.20065,3750000.0
2009-10-06 04:22:00,4.20101,4.20101,4.19583,4.19878,6760000.0
2009-10-06 04:23:00,4.19513,4.20237,4.19513,4.19733,6000000.0
2009-10-06 04:24:00,4.2019,4.2019,4.19474,4.19897,6000000.0
2009-10-06 04:25:00,4.19943,4.20157,4.19572,4.19888,7130000.0
2009-10-06 04:26:00,4.20144,4.20144,4.19715,4.19715,5250000.0
2009-10-06 04:27:00,4.19771,4.2017,4.19435,4.19791,4510000.0
2009-10-06 04:28:00,4.19916,4.20096,4.18958,4.19948,7500000.0
2009-10-06 04:29:00,4.1971,4.19983,4.19568,4.19568,5630000.0
2009-10-06 04:30:00,4.1995,4.20216,4.19439,4.19761,12010000.0
2009-10-06 04:31:00,4.20099,4.20312,4.2008,4.20249,6760000.0
2009-10-06 04:32:00,4.1991,4.20247,4.1978,4.20019,4140000.0
2009-10-06 04:33:00,4.20233,4.20233,4.1913,4.1913,4500000.0
2009-10-06 04:34:00,4.19666,4.20382,4.19666,4.2022,4880000.0
2009-10-06 04:35:00,4.20025,4.20553,4.19847,4.19986,5630000.0
2009-10-06 04:36:00,4.20271,4.20271,4.19707,4.20077,4510000.0
2009-10-06 04:37:00,4.19628,4.20322,4.19549,4.20034,6380000.0
2009-10-06 04:38:00,4.19948,4.20084,4.19426,4.19906,4140000.0
2009-10-06 04:39:00,4.19696,4.20419,4.19696,4.20047,5270000.0
2009-10-06 04:40:00,4.19248,4.20269,4.19248,4.20143,6760000.0
2009-10-06 04:41:00,4.20236,4.20374,4.19725,4.20093,5630000.0
2009-10-06 04:42:00,4.20129,4.20409,4.19873,4.20043,8250000.0
2009-10-06 04:43:00,4.19738,4.20408,4.19304,4.19893,6380000.0
2009-10-06 04:44:00,4.20037,4.20449,4.19532,4.20391,5250000.0
2009-10-06 04:45:00,4.19324,4.20115,4.19324,4.19983,4880000.0
2009-10-06 04:46:00,4.19802,4.20248,4.19699,4.19699,5260000.0
2009-10-06 04:47:00,4.191,4.20153,4.191,4.19786,5630000.0
2009-10-06 04:48:00,4.19508,4.20175,4.19446,4.19465,7880000.0
2009-10-06 04:49:00,4.20344,4.20441,4.19784,4.19952,5630000.0
2009-10-06 04:50:00,4.20082,4.20352,4.20078,4.20078,6000000.0
2009-10-06 04:51:00,4.20061,4.20242,4.1906,4.1994,6000000.0
2009-10-06 04:52:00,4.19819,4.20216,4.19646,4.20216,4130000.0
2009-10-06 04:53:00,4.19972,4.20202,4.19757,4.19895,5630000.0
2009-10-06 04:54:00,4.20299,4.20299,4.19026,4.19922,3380000.0
2009-10-06 04:55:00,4.19994,4.20099,4.19588,4.19904,3770000.0
2009-10-06 04:56:00,4.19346,4.2018,4.19346,4.19992,6380000.0
2009-10-06 04:57:00,4.19308,4.20235,4.19308,4.20235,5630000.0
2009-10-06 04:58:00,4.20097,4.20137,4.19381,4.20054,5630000.0
2009-10-06 04:59:00,4.20036,4.20204,4.19437,4.20092,4880000.0
2009-10-06 05:00:00,4.19494,4.20102,4.19205,4.19823,5630000.0
2009-10-06 05:01:00,4.19725,4.20133,4.19224,4.1999,7510000.0
2009-10-06 05:02:00,4.19946,4.20096,4.19156,4.20001,6760000.0
2009-10-06 05:03:00,4.20345,4.20356,4.19537,4.19537,5630000.0
2009-10-06 05:04:00,4.20257,4.20274,4.19566,4.19566,5260000.0
2009-10-06 05:05:00,4.19963,4.20312,4.1983,4.20126,8250000.0
2009-10-06 05:06:00,4.20082,4.20114,4.19985,4.2003,4880000.0
2009-10-06 05:07:00,4.19827,4.19953,4.19066,4.19912,7880000.0
2009-10-06 05:08:00,4.20069,4.20191,4.19101,4.20116,5260000.0
2009-10-06 05:09:00,4.19878,4.20156,4.19096,4.20092,7130000.0
2009-10-06 05:10:00,4.19904,4.20092,4.19557,4.19752,7890000.0
2009-10-06 05:11:00,4.20231,4.20231,4.19122,4.19774,5250000.0
2009-10-06 05:12:00,4.19848,4.2032,4.19399,4.20023,7510000.0
2009-10-06 05:13:00,4.20013,4.20127,4.1967,4.20017,5250000.0
2009-10-06 05:14:00,4.19614,4.20161,4.19511,4.19791,6000000.0
2009-10-06 05:15:00,4.19042,4.20141,4.19042,4.19621,6380000.0
2009-10-06 05:16:00,4.2033,4.2033,4.19702,4.20002,4880000.0
2009-10-06 05:17:00,4.2007,4.2017,4.19663,4.2017,5250000.0
2009-10-06 05:18:00,4.20047,4.20257,4.19567,4.201,5250000.0
2009-10-06 05:19:00,4.20266,4.20266,4.19242,4.20039,5250000.0
2009-10-06 05:20:00,4.20151,4.20151,4.19172,4.19618,6390000.0
2009-10-06 05:21:00,4.20436,4.20436,4.19666,4.2019,5630000.0
2009-10-06 05:22:00,4.2,4.2019,4.19867,4.19877,5260000.0
2009-10-06 05:23:00,4.20142,4.20422,4.20026,4.20225,5250000.0
2009-10-06 05:24:00,4.19835,4.20365,4.1939,4.19454,5250000.0
2009-10-06 05:25:00,4.18997,4.20305,4.18997,4.20305,7510000.0
2009-10-06 05:26:00,4.20193,4.2022,4.19792,4.19792,6750000.0
2009-10-06 05:27:00,4.19908,4.20206,4.19908,4.2006,5250000.0
2009-10-06 05:28:00,4.19856,4.20278,4.19575,4.19876,6380000.0
2009-10-06 05:29:00,4.20044,4.20335,4.19687,4.19913,7500000.0
2009-10-06 05:30:00,4.18887,4.20312,4.18887,4.20028,5630000.0
2009-10-06 05:31:00,4.2053,4.2053,4.20175,4.20387,4510000.0
2009-10-06 05:32:00,4.20376,4.20548,4.20007,4.20548,4510000.0
2009-10-06 05:33:00,4.20294,4.2045,4.19396,4.20089,5630000.0
2009-10-06 05:34:00,4.20084,4.20209,4.19746,4.20145,4880000.0
2009-10-06 05:35:00,4.2026,4.2026,4.19295,4.20194,4880000.0
2009-10-06 05:36:00,4.19777,4.20412,4.19552,4.20113,7140000.0
2009-10-06 05:37:00,4.20385,4.20396,4.1927,4.20198,6760000.0
2009-10-06 05:38:00,4.20065,4.20562,4.20065,4.20537,5630000.0
2009-10-06 05:39:00,4.20053,4.20405,4.19985,4.20405,6760000.0
2009-10-06 05:40:00,4.2015,4.20437,4.19457,4.19551,6760000.0
2009-10-06 05:41:00,4.19749,4.20226,4.19429,4.20219,6010000.0
2009-10-06 05:42:00,4.20587,4.20587,4.19179,4.20202,6390000.0
2009-10-06 05:43:00,4.20078,4.20354,4.19569,4.20173,7130000.0
2009-10-06 05:44:00,4.20206,4.20457,4.19399,4.20379,6390000.0
2009-10-06 05:45:00,4.19683,4.20334,4.19481,4.2009,4880000.0
2009-10-06 05:46:00,4.19976,4.20322,4.19818,4.20105,7500000.0
2009-10-06 05:47:00,4.20204,4.20204,4.18993,4.19816,4890000.0
2009-10-06 05:48:00,4.20325,4.20374,4.19044,4.20034,7500000.0
2009-10-06 05:49:00,4.20325,4.20708,4.19682,4.19682,7500000.0
2009-10-06 05:50:00,4.20125,4.20585,4.19843,4.20405,4510000.0
2009-10-06 05:51:00,4.19904,4.20463,4.1939,4.19988,6000000.0
2009-10-06 05:52:00,4.20017,4.20404,4.19513,4.2033,5250000.0
2009-10-06 05:53:00,4.20321,4.20429,4.19861,4.20429,5250000.0
2009-10-06 05:54:00,4.20139,4.20376,4.19373,4.20376,6380000.0
2009-10-06 05:55:00,4.20301,4.20528,4.19682,4.20528,7510000.0
2009-10-06 05:56:00,4.20312,4.20436,4.1931,4.20179,8250000.0
2009-10-06 05:57:00,4.19603,4.20408,4.19603,4.20033,7880000.0
2009-10-06 05:58:00,4.20361,4.20361,4.19313,4.20029,3750000.0
2009-10-06 05:59:00,4.20093,4.20307,4.19314,4.19833,7510000.0
2009-10-06 06:00:00,4.19695,4.20348,4.19479,4.19944,5630000.0
2009-10-06 06:01:00,4.20356,4.20356,4.19759,4.20301,6760000.0
2009-10-06 06:02:00,4.19658,4.20243,4.19438,4.19898,8260000.0
2009-10-06 06:03:00,4.19704,4.20443,4.19315,4.20227,8250000.0
2009-10-06 06:04:00,4.20215,4.20215,4.19902,4.20026,7880000.0
2009-10-06 06:05:00,4.1961,4.20005,4.1885,4.19663,5630000.0
2009-10-06 06:06:00,4.19714,4.2032,4.19714,4.2032,5250000.0
2009-10-06 06:07:00,4.20106,4.20383,4.19726,4.19902,6380000.0
2009-10-06 06:08:00,4.20027,4.20159,4.19273,4.20159,6000000.0
2009-10-06 06:09:00,4.20192,4.20311,4.19103,4.19103,5260000.0
2009-10-06 06:10:00,4.20116,4.20366,4.19409,4.20172,8260000.0
2009-10-06 06:11:00,4.1993,4.20365,4.19048,4.2025,6000000.0
2009-10-06 06:12:00,4.19722,4.19978,4.19007,4.19978,5630000.0
2009-10-06 06:13:00,4.20108,4.204,4.19583,4.20163,5250000.0
2009-10-06 06:14:00,4.20098,4.20333,4.19779,4.19779,4880000.0
2009-10-06 06:15:00,4.19779,4.20845,4.19779,4.20115,5260000.0
2009-10-06 06:16:00,4.19838,4.2026,4.19776,4.19916,7130000.0
2009-10-06 06:17:00,4.20032,4.20268,4.19431,4.19742,7510000.0
2009-10-06 06:18:00,4.19461,4.20273,4.19313,4.20273,7880000.0
2009-10-06 06:19:00,4.20261,4.20261,4.19253,4.19253,4880000.0
2009-10-06 06:20:00,4.2018,4.2018,4.18741,4.18741,7140000.0
2009-10-06 06:21:00,4.19709,4.20269,4.1952,4.20226,5250000.0
2009-10-06 06:22:00,4.2033,4.2033,4.19675,4.20141,6000000.0
2009-10-06 06:23:00,4.19989,4.2016,4.19558,4.19875,6380000.0
2009-10-06 06:24:00,4.19879,4.20279,4.19668,4.19894,5630000.0
2009-10-06 06:25:00,4.19132,4.20193,4.19132,4.19914,6000000.0
2009-10-06 06:26:00,4.2027,4.2027,4.1982,4.19978,6000000.0
2009-10-06 06:27:00,4.20242,4.20483,4.19227,4.19227,6000000.0
2009-10-06 06:28:00,4.19998,4.20227,4.19636,4.20017,6750000.0
2009-10-06 06:29:00,4.20216,4.20285,4.19772,4.20285,5260000.0
2009-10-06 06:30:00,4.20122,4.20206,4.19304,4.20158,8630000.0
2009-10-06 06:31:00,4.20214,4.20227,4.19199,4.20007,5650000.0
2009-10-06 06:32:00,4.20037,4.20224,4.19156,4.20224,5630000.0
2009-10-06 06:33:00,4.19698,4.20129,4.19108,4.1993,5250000.0
2009-10-06 06:34:00,4.19422,4.2021,4.19422,4.19998,5630000.0
2009-10-06 06:35:00,4.20032,4.20334,4.197,4.1978,6010000.0
2009-10-06 06:36:00,4.20237,4.20318,4.19332,4.20318,6010000.0
2009-10-06 06:37:00,4.19832,4.20222,4.19518,4.19825,8260000.0
2009-10-06 06:38:00,4.20077,4.20247,4.19309,4.20247,6010000.0
2009-10-06 06:39:00,4.19763,4.20431,4.19763,4.20225,4890000.0
2009-10-06 06:40:00,4.20412,4.20485,4.194,4.194,4510000.0
2009-10-06 06:41:00,4.19837,4.2006,4.19461,4.2006,8250000.0
2009-10-06 06:42:00,4.19967,4.20265,4.19294,4.2015,5260000.0
2009-10-06 06:43:00,4.19651,4.20279,4.19234,4.19803,6380000.0
2009-10-06 06:44:00,4.20154,4.20364,4.19763,4.20364,5630000.0
2009-10-06 06:45:00,4.18765,4.20061,4.18765,4.20061,5250000.0
2009-10-06 06:46:00,4.2013,4.20218,4.19104,4.20077,6010000.0
2009-10-06 06:47:00,4.20152,4.2025,4.19786,4.19944,4880000.0
2009-10-06 06:48:00,4.1992,4.20156,4.19187,4.20156,7130000.0
2009-10-06 06:49:00,4.19636,4.20543,4.19636,4.20063,7130000.0
2009-10-06 06:50:00,4.1986,4.20335,4.1899,4.19767,7880000.0
2009-10-06 06:51:00,4.1998,4.20313,4.19834,4.19834,5250000.0
2009-10-06 06:52:00,4.19582,4.20334,4.19582,4.20213,4890000.0
2009-10-06 06:53:00,4.20254,4.20339,4.19143,4.20021,6380000.0
2009-10-06 06:54:00,4.20181,4.20181,4.19649,4.19733,8250000.0
2009-10-06 06:55:00,4.19819,4.20117,4.19213,4.19606,4880000.0
2009-10-06 06:56:00,4.19463,4.1952,4.18494,4.1952,5260000.0
2009-10-06 06:57:00,4.1865,4.19691,4.1865,4.19113,5250000.0
2009-10-06 06:58:00,4.18971,4.19726,4.18971,4.19389,5260000.0
2009-10-06 06:59:00,4.19465,4.19652,4.18891,4.1937,5270000.0
2009-10-06 07:00:00,4.18617,4.19876,4.18617,4.19196,5250000.0
2009-10-06 07:01:00,4.19199,4.19528,4.18583,4.18583,6760000.0
2009-10-06 07:02:00,4.18764,4.1944,4.18302,4.1944,7510000.0
2009-10-06 07:03:00,4.18819,4.19363,4.18819,4.19248,5630000.0
2009-10-06 07:04:00,4.19451,4.19553,4.18935,4.19494,6390000.0
2009-10-06 07:05:00,4.19415,4.19415,4.19219,4.19219,4880000.0
2009-10-06 07:06:00,4.18956,4.19522,4.18846,4.19413,5250000.0
2009-10-06 07:07:00,4.19499,4.19499,4.18572,4.19392,6010000.0
2009-10-06 07:08:00,4.19405,4.19405,4.184,4.184,3770000.0
2009-10-06 07:09:00,4.18878,4.19305,4.18779,4.19295,6000000.0
2009-10-06 07:10:00,4.19099,4.1916,4.18686,4.1916,4880000.0
2009-10-06 07:11:00,4.18695,4.19257,4.1836,4.19245,4880000.0
2009-10-06 07:12:00,4.19136,4.19497,4.18501,4.19356,4880000.0
2009-10-06 07:13:00,4.18825,4.18993,4.17905,4.18858,6010000.0
2009-10-06 07:14:00,4.19207,4.19207,4.18523,4.18973,5630000.0
2009-10-06 07:15:00,4.18349,4.19232,4.18345,4.18345,4140000.0
2009-10-06 07:16:00,4.18299,4.19259,4.18299,4.19259,6000000.0
2009-10-06 07:17:00,4.18835,4.19318,4.18799,4.19011,4880000.0
2009-10-06 07:18:00,4.17913,4.18971,4.17913,4.18724,5250000.0
2009-10-06 07:19:00,4.19288,4.19288,4.1832,4.18687,7880000.0
2009-10-06 07:20:00,4.18682,4.19021,4.18076,4.19021,5630000.0
2009-10-06 07:21:00,4.18956,4.19245,4.18047,4.19198,6760000.0
2009-10-06 07:22:00,4.18949,4.19201,4.18449,4.18602,6380000.0
2009-10-06 07:23:00,4.18864,4.19005,4.17886,4.1884,5250000.0
2009-10-06 07:24:00,4.18386,4.1881,4.18152,4.18624,7510000.0
2009-10-06 07:25:00,4.17814,4.18794,4.17814,4.18787,4140000.0
2009-10-06 07:26:00,4.1886,4.18952,4.17664,4.18952,6000000.0
2009-10-06 07:28:00,4.18686,4.1878,4.18321,4.18321,6000000.0
2009-10-06 07:29:00,4.18407,4.18884,4.18037,4.18446,6000000.0
2009-10-06 07:30:00,4.18133,4.193,4.18133,4.18694,5250000.0
2009-10-06 07:31:00,4.18823,4.18896,4.18773,4.18896,4880000.0
2009-10-06 07:32:00,4.18753,4.18838,4.18105,4.18722,6380000.0
2009-10-06 07:33:00,4.18414,4.18977,4.17748,4.18861,6750000.0
2009-10-06 07:34:00,4.18857,4.18943,4.18263,4.18771,6000000.0
2009-10-06 07:35:00,4.18812,4.19007,4.18496,4.1895,7130000.0
2009-10-06 07:36:00,4.18551,4.19008,4.18291,4.1874,6010000.0
2009-10-06 07:37:00,4.18475,4.19048,4.18055,4.18784,6000000.0
2009-10-06 07:38:00,4.18574,4.18574,4.17577,4.17684,6750000.0
2009-10-06 07:39:00,4.18888,4.18897,4.18215,4.18888,6750000.0
2009-10-06 07:40:00,4.18766,4.18832,4.17815,4.1848,4880000.0
2009-10-06 07:41:00,4.18067,4.18607,4.18067,4.18068,7130000.0
2009-10-06 07:42:00,4.17862,4.18683,4.17751,4.18434,7510000.0
2009-10-06 07:43:00,4.18086,4.1838,4.17781,4.17781,5250000.0
2009-10-06 07:44:00,4.17328,4.18283,4.17328,4.17908,7140000.0
2009-10-06 07:45:00,4.18026,4.18026,4.17386,4.17589,5250000.0
2009-10-06 07:46:00,4.16722,4.17791,4.16722,4.17791,6380000.0
2009-10-06 07:47:00,4.17725,4.1794,4.173,4.17791,7510000.0
2009-10-06 07:48:00,4.1788,4.17909,4.16884,4.17643,5630000.0
2009-10-06 07:49:00,4.17826,4.1807,4.17458,4.1807,5630000.0
2009-10-06 07:50:00,4.17734,4.18123,4.17008,4.18123,7130000.0
2009-10-06 07:51:00,4.17992,4.18004,4.16966,4.17657,8260000.0
2009-10-06 07:52:00,4.18088,4.1815,4.17755,4.17783,5630000.0
2009-10-06 07:53:00,4.1786,4.18916,4.17644,4.18571,7510000.0
2009-10-06 07:54:00,4.18383,4.18498,4.1756,4.18498,4510000.0
2009-10-06 07:55:00,4.18555,4.18815,4.17668,4.18514,5260000.0
2009-10-06 07:56:00,4.18173,4.18566,4.17406,4.17694,5630000.0
2009-10-06 07:57:00,4.1832,4.18567,4.17582,4.18307,4510000.0
2009-10-06 07:58:00,4.17543,4.1855,4.17543,4.1855,5630000.0
2009-10-06 07:59:00,4.18523,4.18568,4.17676,4.18424,6000000.0
2009-10-06 08:00:00,4.18565,4.18565,4.17381,4.17866,6750000.0
2009-10-06 08:01:00,4.18233,4.18233,4.17032,4.17987,5640000.0
2009-10-06 08:02:00,4.1787,4.18065,4.17586,4.18033,6000000.0
2009-10-06 08:03:00,4.17694,4.17975,4.1738,4.17784,5630000.0
2009-10-06 08:04:00,4.17711,4.17939,4.1744,4.17886,4510000.0
2009-10-06 08:05:00,4.17499,4.17962,4.17054,4.17613,4520000.0
2009-10-06 08:06:00,4.17986,4.17999,4.17032,4.17032,5250000.0
2009-10-06 08:07:00,4.17774,4.17949,4.17404,4.17436,5640000.0
2009-10-06 08:08:00,4.18023,4.18098,4.17753,4.18098,4880000.0
2009-10-06 08:09:00,4.18023,4.18663,4.17716,4.18663,5630000.0
2009-10-06 08:10:00,4.18726,4.18732,4.17772,4.18186,5260000.0
2009-10-06 08:11:00,4.18502,4.1867,4.17564,4.18213,6380000.0
2009-10-06 08:12:00,4.17813,4.18403,4.17813,4.1799,5250000.0
2009-10-06 08:13:00,4.18125,4.18285,4.17577,4.17783,6380000.0
2009-10-06 08:14:00,4.17421,4.18811,4.17421,4.18392,7500000.0
2009-10-06 08:15:00,4.18766,4.18878,4.18259,4.18414,5630000.0
2009-10-06 08:16:00,4.19001,4.19001,4.18081,4.18384,11260000.0
2009-10-06 08:17:00,4.18688,4.18994,4.18327,4.18639,7130000.0
2009-10-06 08:18:00,4.18225,4.18893,4.18037,4.18821,6750000.0
2009-10-06 08:19:00,4.18922,4.18949,4.17996,4.18911,6770000.0
2009-10-06 08:20:00,4.18173,4.18904,4.17813,4.18533,8630000.0
2009-10-06 08:21:00,4.18597,4.18597,4.17679,4.17679,4140000.0
2009-10-06 08:22:00,4.18691,4.18849,4.18236,4.18236,4510000.0
2009-10-06 08:23:00,4.17867,4.19009,4.17867,4.18689,7880000.0
2009-10-06 08:24:00,4.18669,4.18728,4.18084,4.18084,5250000.0
2009-10-06 08:25:00,4.18932,4.19018,4.18281,4.18384,5260000.0
2009-10-06 08:26:00,4.18744,4.19049,4.17838,4.1885,7130000.0
2009-10-06 08:27:00,4.18852,4.18992,4.18308,4.18308,5250000.0
2009-10-06 08:28:00,4.18585,4.18806,4.18274,4.18806,6760000.0
2009-10-06 08:29:00,4.18396,4.19018,4.17975,4.17975,8630000.0
2009-10-06 08:30:00,4.18669,4.19066,4.17809,4.18926,6760000.0
2009-10-06 08:31:00,4.18727,4.19064,4.18558,4.19064,5630000.0
2009-10-06 08:32:00,4.1822,4.19166,4.18156,4.19151,4880000.0
2009-10-06 08:33:00,4.19091,4.19143,4.18066,4.19018,4880000.0
2009-10-06 08:34:00,4.18061,4.19197,4.17867,4.18651,8280000.0
2009-10-06 08:35:00,4.18735,4.19147,4.18083,4.19014,12010000.0
2009-10-06 08:36:00,4.18396,4.18834,4.17766,4.1857,7140000.0
2009-10-06 08:37:00,4.18683,4.1899,4.18087,4.18524,5250000.0
2009-10-06 08:38:00,4.183,4.18921,4.17729,4.18487,9010000.0
2009-10-06 08:39:00,4.18778,4.18813,4.1847,4.18813,4880000.0
2009-10-06 08:40:00,4.1838,4.18794,4.18275,4.18568,5250000.0
2009-10-06 08:41:00,4.18567,4.1879,4.17659,4.18746,5640000.0
2009-10-06 08:42:00,4.18757,4.18917,4.17928,4.18682,7510000.0
2009-10-06 08:43:00,4.18914,4.18914,4.17798,4.18535,8640000.0
2009-10-06 08:44:00,4.18822,4.19186,4.18435,4.1898,6390000.0
2009-10-06 08:45:00,4.18615,4.19106,4.18058,4.18058,7130000.0
2009-10-06 08:46:00,4.18775,4.18985,4.18461,4.18461,4880000.0
2009-10-06 08:47:00,4.18869,4.18869,4.17832,4.18832,6760000.0
2009-10-06 08:48:00,4.18801,4.19194,4.18543,4.18543,5250000.0
2009-10-06 08:49:00,4.18898,4.1899,4.18509,4.18925,7130000.0
2009-10-06 08:50:00,4.18791,4.18902,4.17886,4.17951,7880000.0
2009-10-06 08:51:00,4.17906,4.18969,4.17906,4.18958,4880000.0
2009-10-06 08:52:00,4.18727,4.19064,4.1783,4.1899,5640000.0
2009-10-06 08:53:00,4.19062,4.19062,4.18508,4.19022,7140000.0
2009-10-06 08:54:00,4.18895,4.19042,4.18091,4.19025,8260000.0
2009-10-06 08:55:00,4.1901,4.1912,4.18578,4.18588,5630000.0
2009-10-06 08:56:00,4.17787,4.19137,4.17787,4.19137,7130000.0
2009-10-06 08:57:00,4.19175,4.19175,4.17832,4.19052,11260000.0
2009-10-06 08:58:00,4.18977,4.19193,4.18569,4.19015,4880000.0
2009-10-06 08:59:00,4.18776,4.1914,4.18125,4.19097,5260000.0
2009-10-06 09:00:00,4.188,4.1937,4.18229,4.18515,7510000.0
2009-10-06 09:01:00,4.1835,4.1862,4.17318,4.17941,7510000.0
2009-10-06 09:02:00,4.18511,4.18611,4.17532,4.1853,7500000.0
2009-10-06 09:03:00,4.18495,4.18964,4.18132,4.18902,7510000.0
2009-10-06 09:04:00,4.1853,4.18943,4.17632,4.18547,10130000.0
2009-10-06 09:05:00,4.18454,4.18509,4.17336,4.18305,7510000.0
2009-10-06 09:06:00,4.18575,4.18591,4.17398,4.18341,8250000.0
2009-10-06 09:07:00,4.18089,4.18477,4.18046,4.18091,7500000.0
2009-10-06 09:08:00,4.18088,4.18433,4.17771,4.18426,6380000.0
2009-10-06 09:09:00,4.18308,4.18543,4.17522,4.18311,7500000.0
2009-10-06 09:10:00,4.18392,4.18596,4.17871,4.18406,7500000.0
2009-10-06 09:11:00,4.18477,4.1851,4.18018,4.18372,5250000.0
2009-10-06 09:12:00,4.18509,4.18623,4.18013,4.18619,7880000.0
2009-10-06 09:13:00,4.1867,4.1867,4.17542,4.18089,6380000.0
2009-10-06 09:14:00,4.18627,4.18707,4.18004,4.18124,6750000.0
2009-10-06 09:15:00,4.18638,4.1877,4.18122,4.1877,6750000.0
2009-10-06 09:16:00,4.18501,4.18937,4.18316,4.18811,7510000.0
2009-10-06 09:17:00,4.18836,4.18935,4.18325,4.18435,8260000.0
2009-10-06 09:18:00,4.18498,4.1895,4.18254,4.18435,6010000.0
2009-10-06 09:19:00,4.18791,4.18987,4.18161,4.18984,9380000.0
2009-10-06 09:20:00,4.18751,4.19059,4.17734,4.18639,8260000.0
2009-10-06 09:21:00,4.18196,4.18732,4.18187,4.18727,8630000.0
2009-10-06 09:22:00,4.18741,4.18896,4.18439,4.18773,6380000.0
2009-10-06 09:23:00,4.18504,4.18866,4.18278,4.18866,9000000.0
2009-10-06 09:24:00,4.18239,4.18407,4.17558,4.17723,12390000.0
2009-10-06 09:25:00,4.1822,4.18739,4.17977,4.18618,6010000.0
2009-10-06 09:26:00,4.18744,4.18749,4.17602,4.18407,9760000.0
2009-10-06 09:27:00,4.18887,4.18999,4.18241,4.1838,10130000.0
2009-10-06 09:28:00,4.18698,4.18767,4.1779,4.18397,7510000.0
2009-10-06 09:29:00,4.17949,4.18924,4.17949,4.18384,9000000.0
2009-10-06 09:30:00,4.18496,4.18876,4.17827,4.18543,5250000.0
2009-10-06 09:31:00,4.18624,4.1899,4.18435,4.1899,7130000.0
2009-10-06 09:32:00,4.18502,4.19143,4.18075,4.18851,7890000.0
2009-10-06 09:33:00,4.18668,4.1901,4.18147,4.1901,5630000.0
2009-10-06 09:34:00,4.1887,4.18941,4.1844,4.18775,6010000.0
2009-10-06 09:35:00,4.18536,4.18756,4.17659,4.18725,9380000.0
2009-10-06 09:36:00,4.18985,4.19115,4.18226,4.18226,10130000.0
2009-10-06 09:37:00,4.19206,4.19306,4.18282,4.18898,6380000.0
2009-10-06 09:38:00,4.19281,4.19281,4.1824,4.1824,6750000.0
2009-10-06 09:39:00,4.19225,4.1937,4.18866,4.18866,5260000.0
2009-10-06 09:40:00,4.19256,4.19256,4.18673,4.18673,4880000.0
2009-10-06 09:41:00,4.18706,4.19183,4.18121,4.19126,7130000.0
2009-10-06 09:42:00,4.19261,4.19261,4.1876,4.19131,6750000.0
2009-10-06 09:43:00,4.18285,4.19209,4.17891,4.19001,7510000.0
2009-10-06 09:44:00,4.1872,4.19166,4.18238,4.19097,9010000.0
2009-10-06 09:45:00,4.18892,4.19064,4.1835,4.18377,7500000.0
2009-10-06 09:46:00,4.18316,4.19166,4.18305,4.18689,4890000.0
2009-10-06 09:47:00,4.18651,4.1926,4.18197,4.18959,5260000.0
2009-10-06 09:48:00,4.18419,4.18995,4.17917,4.18979,5250000.0
2009-10-06 09:49:00,4.19008,4.19053,4.18389,4.18606,11260000.0
2009-10-06 09:50:00,4.18795,4.19238,4.18177,4.19079,4890000.0
2009-10-06 09:51:00,4.18667,4.19056,4.18502,4.19007,9000000.0
2009-10-06 09:52:00,4.1896,4.1896,4.18365,4.18569,5250000.0
2009-10-06 09:53:00,4.18757,4.1893,4.18138,4.18388,6770000.0
2009-10-06 09:54:00,4.18888,4.18888,4.17962,4.18633,8260000.0
2009-10-06 09:55:00,4.1882,4.18985,4.18606,4.188,5260000.0
2009-10-06 09:56:00,4.18716,4.18765,4.17814,4.18682,4880000.0
2009-10-06 09:57:00,4.1813,4.18882,4.1813,4.18509,7880000.0
2009-10-06 09:58:00,4.18429,4.18867,4.18278,4.1855,7880000.0
2009-10-06 09:59:00,4.1873,4.1873,4.17538,4.17874,7510000.0
2009-10-06 10:00:00,4.18499,4.18785,4.1807,4.18608,10510000.0
2009-10-06 10:01:00,4.18608,4.18608,4.17758,4.18322,9000000.0
2009-10-06 10:02:00,4.18368,4.18535,4.17804,4.18386,7130000.0
2009-10-06 10:03:00,4.1832,4.18649,4.17853,4.18422,6000000.0
2009-10-06 10:04:00,4.18412,4.18584,4.1781,4.1845,10530000.0
2009-10-06 10:05:00,4.17643,4.18036,4.17118,4.17386,6010000.0
2009-10-06 10:06:00,4.17827,4.18077,4.16899,4.16964,8640000.0
2009-10-06 10:07:00,4.17678,4.18098,4.17039,4.17922,5260000.0
2009-10-06 10:08:00,4.16845,4.18065,4.16845,4.17654,11250000.0
2009-10-06 10:09:00,4.17995,4.1808,4.17049,4.17686,6010000.0
2009-10-06 10:10:00,4.1672,4.178,4.1672,4.17353,8250000.0
2009-10-06 10:11:00,4.17453,4.17583,4.16738,4.17498,6770000.0
2009-10-06 10:12:00,4.17189,4.17672,4.17128,4.17513,7510000.0
2009-10-06 10:13:00,4.1739,4.17545,4.16621,4.16888,9380000.0
2009-10-06 10:14:00,4.17532,4.17777,4.17176,4.1759,9760000.0
2009-10-06 10:15:00,4.17606,4.17631,4.16956,4.16956,7880000.0
2009-10-06 10:16:00,4.16533,4.1751,4.16533,4.1735,6380000.0
2009-10-06 10:17:00,4.1728,4.17472,4.16432,4.16432,5280000.0
2009-10-06 10:18:00,4.17143,4.17292,4.16805,4.17292,6000000.0
2009-10-06 10:19:00,4.17349,4.17349,4.16792,4.16849,7130000.0
2009-10-06 10:20:00,4.17133,4.17577,4.17031,4.17031,7880000.0
2009-10-06 10:21:00,4.17532,4.17658,4.16732,4.17043,5250000.0
2009-10-06 10:22:00,4.17367,4.17457,4.17152,4.1739,6010000.0
2009-10-06 10:23:00,4.168,4.17339,4.168,4.17236,6760000.0
2009-10-06 10:24:00,4.1732,4.17426,4.16858,4.17101,7140000.0
2009-10-06 10:25:00,4.16462,4.17153,4.16108,4.16841,17260000.0
2009-10-06 10:26:00,4.17088,4.17262,4.16231,4.16639,11640000.0
2009-10-06 10:27:00,4.16904,4.16921,4.16574,4.16785,4880000.0
2009-10-06 10:28:00,4.16936,4.17008,4.16529,4.16529,14250000.0
2009-10-06 10:29:00,4.16801,4.16923,4.15758,4.16828,10890000.0
2009-10-06 10:30:00,4.1679,4.17145,4.1593,4.16288,5630000.0
2009-10-06 10:31:00,4.16995,4.17036,4.15812,4.15812,7130000.0
2009-10-06 10:32:00,4.16828,4.17058,4.16303,4.16961,13140000.0
2009-10-06 10:33:00,4.16998,4.16998,4.16359,4.16663,11260000.0
2009-10-06 10:34:00,4.17144,4.17226,4.16253,4.17016,5630000.0
2009-10-06 10:35:00,4.16929,4.16929,4.16227,4.16429,6000000.0
2009-10-06 10:36:00,4.17045,4.17148,4.16513,4.17066,7510000.0
2009-10-06 10:37:00,4.16855,4.17094,4.16057,4.16631,13520000.0
2009-10-06 10:38:00,4.15867,4.1717,4.15867,4.16234,6010000.0
2009-10-06 10:39:00,4.16786,4.17192,4.16437,4.16437,6750000.0
2009-10-06 10:40:00,4.1692,4.17487,4.16522,4.17438,6010000.0
2009-10-06 10:41:00,4.17345,4.17509,4.16198,4.17083,6760000.0
2009-10-06 10:42:00,4.17104,4.17104,4.16322,4.16322,8630000.0
2009-10-06 10:43:00,4.16615,4.17088,4.16479,4.16663,7130000.0
2009-10-06 10:44:00,4.16166,4.17243,4.16166,4.16953,11260000.0
2009-10-06 10:45:00,4.17073,4.17454,4.16738,4.16738,7130000.0
2009-10-06 10:46:00,4.17763,4.18012,4.16323,4.16323,6750000.0
2009-10-06 10:47:00,4.17524,4.18055,4.16789,4.17571,10520000.0
2009-10-06 10:48:00,4.16983,4.17522,4.16649,4.16963,17650000.0
2009-10-06 10:49:00,4.1712,4.18103,4.16905,4.18103,12390000.0
2009-10-06 10:50:00,4.17416,4.17421,4.16303,4.17421,8270000.0
2009-10-06 10:51:00,4.1727,4.17635,4.16723,4.17026,5640000.0
2009-10-06 10:52:00,4.17612,4.1777,4.17193,4.17511,14660000.0
2009-10-06 10:53:00,4.17452,4.17552,4.16858,4.17456,5250000.0
2009-10-06 10:54:00,4.17106,4.1756,4.16556,4.17338,6380000.0
2009-10-06 10:55:00,4.17348,4.17522,4.16343,4.17334,11270000.0
2009-10-06 10:56:00,4.17411,4.17547,4.16996,4.17496,6750000.0
2009-10-06 10:57:00,4.16905,4.17438,4.16428,4.17137,5630000.0
2009-10-06 10:58:00,4.17454,4.17495,4.17019,4.17459,6390000.0
2009-10-06 10:59:00,4.17446,4.17598,4.16538,4.17533,13510000.0
2009-10-06 11:00:00,4.17629,4.17632,4.16689,4.17468,6010000.0
2009-10-06 11:01:00,4.1753,4.17686,4.17017,4.17382,6000000.0
2009-10-06 11:02:00,4.17092,4.17696,4.17092,4.17286,6760000.0
2009-10-06 11:03:00,4.17446,4.17674,4.16525,4.17674,4510000.0
2009-10-06 11:04:00,4.17634,4.17891,4.17262,4.17413,4880000.0
2009-10-06 11:05:00,4.17825,4.17825,4.17187,4.17711,7520000.0
2009-10-06 11:06:00,4.17439,4.17984,4.17285,4.17757,6010000.0
2009-10-06 11:07:00,4.17786,4.1782,4.16792,4.1767,7130000.0
2009-10-06 11:08:00,4.17798,4.17798,4.17253,4.17746,5260000.0
2009-10-06 11:09:00,4.17712,4.17891,4.17075,4.17891,9760000.0
2009-10-06 11:10:00,4.17909,4.17909,4.172,4.17799,11260000.0
2009-10-06 11:11:00,4.17183,4.17874,4.16927,4.17687,7500000.0
2009-10-06 11:12:00,4.17632,4.17832,4.16654,4.17736,7510000.0
2009-10-06 11:13:00,4.17415,4.17876,4.17113,4.17658,6000000.0
2009-10-06 11:14:00,4.16793,4.17687,4.16793,4.17687,6390000.0
2009-10-06 11:15:00,4.17897,4.17897,4.16581,4.17708,6760000.0
2009-10-06 11:16:00,4.17712,4.17718,4.17241,4.17269,4880000.0
2009-10-06 11:17:00,4.17715,4.17751,4.17297,4.17723,8260000.0
2009-10-06 11:18:00,4.17263,4.18001,4.16813,4.17872,6390000.0
2009-10-06 11:19:00,4.17277,4.17859,4.1692,4.17405,10890000.0
2009-10-06 11:20:00,4.17513,4.17739,4.17186,4.17186,6760000.0
2009-10-06 11:21:00,4.17321,4.17745,4.16826,4.16826,6750000.0
2009-10-06 11:22:00,4.17872,4.1791,4.17419,4.17769,9380000.0
2009-10-06 11:23:00,4.17415,4.17858,4.17415,4.17748,4880000.0
2009-10-06 11:24:00,4.17813,4.17813,4.1716,4.17374,5250000.0
2009-10-06 11:25:00,4.17662,4.18299,4.17118,4.17964,6380000.0
2009-10-06 11:26:00,4.17583,4.17778,4.1674,4.17214,6390000.0
2009-10-06 11:27:00,4.17591,4.17751,4.17441,4.17684,8250000.0
2009-10-06 11:28:00,4.17603,4.17847,4.1727,4.17847,5630000.0
2009-10-06 11:29:00,4.17633,4.17633,4.16942,4.16942,4510000.0
2009-10-06 11:30:00,4.17817,4.1802,4.17259,4.17274,12760000.0
2009-10-06 11:31:00,4.17751,4.17917,4.16989,4.1779,7500000.0
2009-10-06 11:32:00,4.17635,4.17635,4.17149,4.17149,6750000.0
2009-10-06 11:33:00,4.16785,4.17838,4.16674,4.17299,8630000.0
2009-10-06 11:34:00,4.17639,4.17639,4.16694,4.1748,4880000.0
2009-10-06 11:35:00,4.17264,4.17761,4.17264,4.1753,5640000.0
2009-10-06 11:36:00,4.17646,4.17813,4.16916,4.17612,11640000.0
2009-10-06 11:37:00,4.17833,4.18009,4.17184,4.174,10140000.0
2009-10-06 11:38:00,4.17636,4.17852,4.17139,4.17139,8250000.0
2009-10-06 11:39:00,4.16709,4.17551,4.16709,4.17259,4880000.0
2009-10-06 11:40:00,4.17842,4.17842,4.17398,4.17783,7880000.0
2009-10-06 11:41:00,4.16842,4.17768,4.16842,4.17625,4140000.0
2009-10-06 11:42:00,4.17486,4.17826,4.1728,4.17793,5250000.0
2009-10-06 11:43:00,4.17662,4.1787,4.16845,4.17845,11630000.0
2009-10-06 11:44:00,4.17621,4.17747,4.16457,4.17732,14630000.0
2009-10-06 11:45:00,4.17217,4.17917,4.16897,4.16897,6380000.0
2009-10-06 11:46:00,4.17029,4.1819,4.1702,4.18023,8250000.0
2009-10-06 11:47:00,4.17742,4.17742,4.16624,4.17597,3770000.0
2009-10-06 11:48:00,4.16726,4.1774,4.16726,4.17619,6750000.0
2009-10-06 11:49:00,4.17462,4.17668,4.16226,4.16731,6000000.0
2009-10-06 11:50:00,4.17624,4.17834,4.17306,4.17789,5630000.0
2009-10-06 11:51:00,4.1752,4.17614,4.17001,4.1736,8630000.0
2009-10-06 11:52:00,4.174,4.17491,4.1712,4.17475,6000000.0
2009-10-06 11:53:00,4.17431,4.17431,4.16519,4.16985,6750000.0
2009-10-06 11:54:00,4.17685,4.17797,4.17181,4.17382,4880000.0
2009-10-06 11:55:00,4.17359,4.1757,4.16836,4.1757,4890000.0
2009-10-06 11:56:00,4.17621,4.17692,4.17152,4.1761,10510000.0
2009-10-06 11:57:00,4.17344,4.17576,4.17076,4.17576,4880000.0
2009-10-06 11:58:00,4.17653,4.17675,4.17395,4.176,5260000.0
2009-10-06 11:59:00,4.17261,4.17791,4.17186,4.17522,5260000.0
2009-10-06 12:00:00,4.17354,4.17488,4.164,4.16858,9390000.0
2009-10-06 12:01:00,4.17453,4.17595,4.1668,4.17595,8640000.0
2009-10-06 12:02:00,4.176,4.17759,4.16783,4.17689,16880000.0
2009-10-06 12:03:00,4.16904,4.1755,4.16581,4.17524,7510000.0
2009-10-06 12:04:00,4.17327,4.17544,4.16678,4.17344,6010000.0
2009-10-06 12:05:00,4.17553,4.17674,4.16692,4.17206,6380000.0
2009-10-06 12:06:00,4.17783,4.1833,4.17308,4.17747,11630000.0
2009-10-06 12:07:00,4.17656,4.17902,4.17312,4.17752,6760000.0
2009-10-06 12:08:00,4.17612,4.17671,4.1661,4.17181,5250000.0
2009-10-06 12:09:00,4.17623,4.17762,4.17202,4.17202,7140000.0
2009-10-06 12:10:00,4.17715,4.17715,4.17136,4.17661,6380000.0
2009-10-06 12:11:00,4.17429,4.17717,4.16868,4.17612,6010000.0
2009-10-06 12:12:00,4.16983,4.17879,4.16983,4.17515,6390000.0
2009-10-06 12:13:00,4.17153,4.17618,4.16514,4.17618,8250000.0
2009-10-06 12:14:00,4.17442,4.17812,4.16488,4.17259,16150000.0
2009-10-06 12:15:00,4.17362,4.178,4.17028,4.17794,16160000.0
2009-10-06 12:16:00,4.17378,4.17804,4.1714,4.17776,6760000.0
2009-10-06 12:17:00,4.17267,4.17869,4.16702,4.1709,6750000.0
2009-10-06 12:18:00,4.17283,4.17896,4.1652,4.17896,9750000.0
2009-10-06 12:19:00,4.18028,4.18091,4.17043,4.18042,7880000.0
2009-10-06 12:20:00,4.181,4.181,4.17202,4.17636,13130000.0
2009-10-06 12:21:00,4.17273,4.17773,4.17225,4.17721,4880000.0
2009-10-06 12:22:00,4.17647,4.17894,4.17147,4.17614,5270000.0
2009-10-06 12:23:00,4.17371,4.17921,4.16936,4.17663,7130000.0
2009-10-06 12:24:00,4.17725,4.17869,4.17406,4.17406,5250000.0
2009-10-06 12:25:00,4.17194,4.17795,4.17194,4.17753,5630000.0
2009-10-06 12:26:00,4.17671,4.17979,4.1733,4.17869,6750000.0
2009-10-06 12:27:00,4.17926,4.18095,4.17574,4.18024,9380000.0
2009-10-06 12:28:00,4.17091,4.17968,4.17091,4.17727,8250000.0
2009-10-06 12:29:00,4.17846,4.18103,4.17218,4.17852,8260000.0
2009-10-06 12:30:00,4.17942,4.17951,4.16775,4.17109,11260000.0
2009-10-06 12:31:00,4.17554,4.17554,4.16675,4.17355,5260000.0
2009-10-06 12:32:00,4.16909,4.17429,4.16405,4.16962,4880000.0
2009-10-06 12:33:00,4.17544,4.17569,4.17281,4.17491,7500000.0
2009-10-06 12:34:00,4.17442,4.17648,4.16721,4.16721,6010000.0
2009-10-06 12:35:00,4.16348,4.17343,4.16348,4.16965,6010000.0
2009-10-06 12:36:00,4.16392,4.17063,4.16296,4.17063,4880000.0
2009-10-06 12:37:00,4.16267,4.17368,4.16111,4.16111,7890000.0
2009-10-06 12:38:00,4.16934,4.17053,4.16056,4.16056,6750000.0
2009-10-06 12:39:00,4.16996,4.1704,4.16053,4.16065,6380000.0
2009-10-06 12:40:00,4.17103,4.17255,4.16556,4.17255,5260000.0
2009-10-06 12:41:00,4.16373,4.17525,4.16373,4.1729,6760000.0
2009-10-06 12:42:00,4.17467,4.17593,4.1651,4.17492,6000000.0
2009-10-06 12:43:00,4.17542,4.17611,4.17095,4.17413,7880000.0
2009-10-06 12:44:00,4.17648,4.17698,4.17107,4.17151,6380000.0
2009-10-06 12:45:00,4.17416,4.17981,4.16802,4.17586,14260000.0
2009-10-06 12:46:00,4.17447,4.1776,4.16972,4.1757,5250000.0
2009-10-06 12:47:00,4.17482,4.17482,4.16722,4.17426,9380000.0
2009-10-06 12:48:00,4.17176,4.17518,4.16317,4.17438,16500000.0
2009-10-06 12:49:00,4.16911,4.17403,4.1629,4.16701,6010000.0
2009-10-06 12:50:00,4.17441,4.17683,4.17022,4.17683,6010000.0
2009-10-06 12:51:00,4.17624,4.17772,4.16803,4.1776,6380000.0
2009-10-06 12:52:00,4.1775,4.18004,4.17316,4.17462,9770000.0
2009-10-06 12:53:00,4.17433,4.17886,4.17213,4.17269,4890000.0
2009-10-06 12:54:00,4.17581,4.17609,4.16333,4.17556,13150000.0
2009-10-06 12:55:00,4.17438,4.17457,4.16424,4.16424,9750000.0
2009-10-06 12:56:00,4.17488,4.17678,4.16646,4.17131,5260000.0
2009-10-06 12:57:00,4.168,4.17766,4.168,4.17361,6000000.0
2009-10-06 12:58:00,4.17463,4.17781,4.1702,4.17374,4880000.0
2009-10-06 12:59:00,4.16901,4.17807,4.16901,4.17271,8630000.0
2009-10-06 13:00:00,4.17993,4.17993,4.1684,4.1684,7500000.0
2009-10-06 13:01:00,4.17751,4.17993,4.17676,4.1793,6000000.0
2009-10-06 13:02:00,4.17522,4.18134,4.1745,4.17902,7130000.0
2009-10-06 13:03:00,4.17883,4.17883,4.16898,4.17769,8250000.0
2009-10-06 13:04:00,4.17707,4.17707,4.16987,4.17595,6000000.0
2009-10-06 13:05:00,4.16915,4.17527,4.16664,4.17441,6010000.0
2009-10-06 13:06:00,4.17599,4.17964,4.16893,4.17658,5630000.0
2009-10-06 13:07:00,4.17563,4.17577,4.16858,4.16858,4880000.0
2009-10-06 13:08:00,4.17566,4.17688,4.16695,4.17565,13510000.0
2009-10-06 13:09:00,4.17576,4.17584,4.16653,4.16784,7510000.0
2009-10-06 13:10:00,4.17336,4.17403,4.16848,4.1739,6010000.0
2009-10-06 13:11:00,4.17284,4.17342,4.16176,4.16176,4140000.0
2009-10-06 13:12:00,4.17234,4.17316,4.16702,4.1728,6750000.0
2009-10-06 13:13:00,4.175,4.175,4.16872,4.17132,5250000.0
2009-10-06 13:14:00,4.16945,4.17407,4.16041,4.17407,16510000.0
2009-10-06 13:15:00,4.17422,4.17422,4.16244,4.16408,6380000.0
2009-10-06 13:16:00,4.16461,4.17429,4.16442,4.17429,7130000.0
2009-10-06 13:17:00,4.17394,4.17445,4.16784,4.17411,4890000.0
2009-10-06 13:18:00,4.16261,4.17299,4.16261,4.16893,4880000.0
2009-10-06 13:19:00,4.17294,4.17336,4.16826,4.17336,5250000.0
2009-10-06 13:20:00,4.17395,4.17453,4.16993,4.17043,4880000.0
2009-10-06 13:21:00,4.17393,4.17394,4.16452,4.17306,6010000.0
2009-10-06 13:22:00,4.17332,4.17403,4.1666,4.17211,6000000.0
2009-10-06 13:23:00,4.174,4.17441,4.16055,4.17184,7500000.0
2009-10-06 13:24:00,4.17232,4.17356,4.16281,4.17031,5640000.0
2009-10-06 13:25:00,4.17574,4.17574,4.1682,4.17256,5630000.0
2009-10-06 13:26:00,4.17271,4.17471,4.16785,4.16945,6760000.0
2009-10-06 13:27:00,4.17364,4.1751,4.1705,4.17402,4880000.0
2009-10-06 13:28:00,4.17107,4.17771,4.17107,4.1716,6380000.0
2009-10-06 13:29:00,4.17422,4.17577,4.16848,4.17391,15000000.0
2009-10-06 13:30:00,4.17412,4.17525,4.17078,4.17513,6760000.0
2009-10-06 13:31:00,4.1737,4.17537,4.17001,4.17001,5250000.0
2009-10-06 13:32:00,4.17295,4.17514,4.17008,4.17382,8630000.0
2009-10-06 13:33:00,4.17526,4.17593,4.16983,4.17304,9380000.0
2009-10-06 13:34:00,4.17476,4.17476,4.16637,4.17084,4510000.0
2009-10-06 13:35:00,4.17153,4.1735,4.16935,4.172,5630000.0
2009-10-06 13:36:00,4.17183,4.17409,4.16438,4.17343,5630000.0
2009-10-06 13:37:00,4.17312,4.17457,4.17184,4.17307,4140000.0
2009-10-06 13:38:00,4.17208,4.17438,4.17165,4.17205,6000000.0
2009-10-06 13:39:00,4.17171,4.17517,4.16985,4.17328,7880000.0
2009-10-06 13:40:00,4.17421,4.17421,4.1719,4.17245,5270000.0
2009-10-06 13:41:00,4.17422,4.1748,4.172,4.17425,7140000.0
2009-10-06 13:42:00,4.17496,4.17587,4.17099,4.17099,7500000.0
2009-10-06 13:43:00,4.17304,4.17566,4.17191,4.17488,6010000.0
2009-10-06 13:44:00,4.16926,4.17517,4.16539,4.17517,9380000.0
2009-10-06 13:45:00,4.17233,4.17838,4.16734,4.17099,10130000.0
2009-10-06 13:46:00,4.1765,4.17885,4.17034,4.1748,7510000.0
2009-10-06 13:47:00,4.17333,4.17589,4.16347,4.16545,11270000.0
2009-10-06 13:48:00,4.17355,4.17483,4.16789,4.17483,12390000.0
2009-10-06 13:49:00,4.1754,4.17646,4.17044,4.17228,5630000.0
2009-10-06 13:50:00,4.17481,4.1772,4.17087,4.17291,7130000.0
2009-10-06 13:51:00,4.17074,4.17758,4.17074,4.17527,6760000.0
2009-10-06 13:52:00,4.16939,4.17691,4.16939,4.1753,5630000.0
2009-10-06 13:53:00,4.17641,4.18047,4.16574,4.1767,7880000.0
2009-10-06 13:54:00,4.17116,4.17787,4.16663,4.17143,10880000.0
2009-10-06 13:55:00,4.16527,4.17637,4.16527,4.17469,9000000.0
2009-10-06 13:56:00,4.17118,4.17682,4.17003,4.17162,5260000.0
2009-10-06 13:57:00,4.17457,4.17457,4.16657,4.16657,5260000.0
2009-10-06 13:58:00,4.17434,4.17476,4.16962,4.1716,8250000.0
2009-10-06 13:59:00,4.17416,4.17674,4.16661,4.17201,9390000.0
2009-10-06 14:00:00,4.17134,4.17575,4.16542,4.17392,7500000.0
2009-10-06 14:01:00,4.16959,4.17417,4.16194,4.17417,7130000.0
2009-10-06 14:02:00,4.17072,4.17487,4.16815,4.17175,7510000.0
2009-10-06 14:03:00,4.16603,4.17606,4.16603,4.17606,4890000.0
2009-10-06 14:04:00,4.17605,4.17671,4.1711,4.17249,5250000.0
2009-10-06 14:05:00,4.17596,4.17733,4.17085,4.17502,14270000.0
2009-10-06 14:06:00,4.17046,4.17363,4.16492,4.17161,5640000.0
2009-10-06 14:07:00,4.17633,4.17854,4.16679,4.16679,10130000.0
2009-10-06 14:08:00,4.17564,4.17694,4.17402,4.17402,6750000.0
2009-10-06 14:09:00,4.17488,4.17574,4.16938,4.17461,10510000.0
2009-10-06 14:10:00,4.17229,4.17475,4.169,4.169,6380000.0
2009-10-06 14:11:00,4.17366,4.17366,4.17248,4.17249,5250000.0
2009-10-06 14:12:00,4.17236,4.17306,4.16124,4.16124,8250000.0
2009-10-06 14:13:00,4.1716,4.17393,4.1677,4.17275,7880000.0
2009-10-06 14:14:00,4.17156,4.17343,4.16754,4.17321,15010000.0
2009-10-06 14:15:00,4.17328,4.17575,4.17135,4.17135,6000000.0
2009-10-06 14:16:00,4.16695,4.17711,4.16695,4.17448,6760000.0
2009-10-06 14:17:00,4.17436,4.17762,4.17079,4.17205,4880000.0
2009-10-06 14:18:00,4.17268,4.17911,4.16866,4.16866,6380000.0
2009-10-06 14:19:00,4.16702,4.17769,4.16702,4.17186,7500000.0
2009-10-06 14:20:00,4.17261,4.1777,4.16759,4.17349,7130000.0
2009-10-06 14:21:00,4.17672,4.1776,4.16932,4.17743,4880000.0
2009-10-06 14:22:00,4.17466,4.17979,4.17399,4.17958,5260000.0
2009-10-06 14:23:00,4.18081,4.18349,4.17204,4.17989,6380000.0
2009-10-06 14:24:00,4.1788,4.1788,4.16729,4.17692,6010000.0
2009-10-06 14:25:00,4.17815,4.17876,4.16926,4.17736,12760000.0
2009-10-06 14:26:00,4.17508,4.17809,4.17366,4.1773,7880000.0
2009-10-06 14:27:00,4.17366,4.1782,4.16991,4.17615,10510000.0
2009-10-06 14:28:00,4.17301,4.17689,4.17128,4.17411,7510000.0
2009-10-06 14:29:00,4.17608,4.17679,4.17049,4.17679,6380000.0
2009-10-06 14:30:00,4.17619,4.17784,4.17124,4.17209,4510000.0
2009-10-06 14:31:00,4.17555,4.17694,4.17151,4.17482,7130000.0
2009-10-06 14:32:00,4.17128,4.1766,4.16981,4.17475,5630000.0
2009-10-06 14:33:00,4.17442,4.176,4.16629,4.17503,6760000.0
2009-10-06 14:34:00,4.17875,4.1822,4.17041,4.17663,10520000.0
2009-10-06 14:35:00,4.17569,4.17619,4.17098,4.17619,4880000.0
2009-10-06 14:36:00,4.17548,4.17755,4.17206,4.17446,6750000.0
2009-10-06 14:37:00,4.16673,4.1767,4.16673,4.17661,6390000.0
2009-10-06 14:38:00,4.17018,4.17783,4.16755,4.17678,7510000.0
2009-10-06 14:39:00,4.17745,4.17903,4.17325,4.17325,5640000.0
2009-10-06 14:40:00,4.17378,4.17879,4.17378,4.17862,6000000.0
2009-10-06 14:41:00,4.17937,4.17956,4.17057,4.17783,7880000.0
2009-10-06 14:42:00,4.17092,4.17975,4.16893,4.17613,10140000.0
2009-10-06 14:43:00,4.17936,4.17998,4.1741,4.17596,5630000.0
2009-10-06 14:44:00,4.17998,4.18156,4.1704,4.17555,60030000.0
2009-10-06 14:45:00,4.17685,4.1831,4.17685,4.18162,5630000.0
2009-10-06 14:46:00,4.1773,4.18579,4.1755,4.18415,5260000.0
2009-10-06 14:47:00,4.18258,4.18532,4.17815,4.18447,9760000.0
2009-10-06 14:48:00,4.18462,4.18529,4.17918,4.17918,3770000.0
2009-10-06 14:49:00,4.18503,4.18503,4.17129,4.18083,8260000.0
2009-10-06 14:50:00,4.18113,4.18273,4.17868,4.1812,6010000.0
2009-10-06 14:51:00,4.18458,4.1852,4.17753,4.18337,15020000.0
2009-10-06 14:52:00,4.18334,4.1847,4.17826,4.18437,8250000.0
2009-10-06 14:53:00,4.18096,4.18317,4.17409,4.17825,9020000.0
2009-10-06 14:54:00,4.17808,4.1834,4.17368,4.1834,8630000.0
2009-10-06 14:55:00,4.18325,4.18372,4.17424,4.18282,5270000.0
2009-10-06 14:56:00,4.1824,4.18426,4.18006,4.18426,6000000.0
2009-10-06 14:57:00,4.17515,4.18474,4.17481,4.18382,13520000.0
2009-10-06 14:58:00,4.18478,4.18509,4.17828,4.17828,6750000.0
2009-10-06 14:59:00,4.18168,4.18288,4.17167,4.18189,10140000.0
2009-10-06 15:00:00,4.17637,4.18172,4.16976,4.17787,6760000.0
2009-10-06 15:01:00,4.17946,4.17946,4.1734,4.17353,7880000.0
2009-10-06 15:02:00,4.17389,4.17791,4.17365,4.1758,6000000.0
2009-10-06 15:03:00,4.17704,4.1794,4.17261,4.17776,5640000.0
2009-10-06 15:04:00,4.17348,4.17598,4.17043,4.1759,6000000.0
2009-10-06 15:05:00,4.17681,4.17681,4.16508,4.17524,4880000.0
2009-10-06 15:06:00,4.17042,4.17622,4.16339,4.17307,6380000.0
2009-10-06 15:07:00,4.17477,4.1753,4.16324,4.17505,6010000.0
2009-10-06 15:08:00,4.17618,4.17618,4.16999,4.16999,4510000.0
2009-10-06 15:09:00,4.17533,4.17981,4.16732,4.17723,7130000.0
2009-10-06 15:10:00,4.17665,4.17949,4.17319,4.17319,6010000.0
2009-10-06 15:11:00,4.1761,4.17708,4.17187,4.17318,4140000.0
2009-10-06 15:12:00,4.17448,4.17688,4.16848,4.17688,9380000.0
2009-10-06 15:13:00,4.16747,4.17755,4.16747,4.17755,6000000.0
2009-10-06 15:14:00,4.17844,4.17844,4.17066,4.17566,12020000.0
2009-10-06 15:15:00,4.17371,4.17853,4.17128,4.1721,8250000.0
2009-10-06 15:16:00,4.17807,4.17807,4.17144,4.17494,5260000.0
2009-10-06 15:17:00,4.17772,4.17861,4.16574,4.16825,6750000.0
2009-10-06 15:18:00,4.17771,4.18318,4.16945,4.16945,11260000.0
2009-10-06 15:19:00,4.17915,4.18241,4.16998,4.17955,9010000.0
2009-10-06 15:20:00,4.18194,4.18338,4.17396,4.17754,7880000.0
2009-10-06 15:21:00,4.1743,4.18362,4.1743,4.17711,9010000.0
2009-10-06 15:22:00,4.18301,4.18475,4.17514,4.18475,10140000.0
2009-10-06 15:23:00,4.18484,4.18484,4.17941,4.17941,4880000.0
2009-10-06 15:24:00,4.18381,4.18475,4.17262,4.18471,8630000.0
2009-10-06 15:25:00,4.18421,4.18623,4.17973,4.18531,5630000.0
2009-10-06 15:26:00,4.18259,4.18648,4.18151,4.18159,8250000.0
2009-10-06 15:27:00,4.17702,4.18613,4.17702,4.18389,4510000.0
2009-10-06 15:28:00,4.18652,4.18663,4.18445,4.185,5250000.0
2009-10-06 15:29:00,4.18526,4.18526,4.17266,4.18117,16160000.0
2009-10-06 15:30:00,4.18479,4.18498,4.17908,4.18498,9760000.0
2009-10-06 15:31:00,4.1832,4.18538,4.17839,4.18327,10520000.0
2009-10-06 15:32:00,4.18222,4.18487,4.17094,4.18027,11280000.0
2009-10-06 15:33:00,4.18007,4.18266,4.17354,4.18113,10880000.0
2009-10-06 15:34:00,4.17599,4.18277,4.17529,4.17952,13510000.0
2009-10-06 15:35:00,4.17125,4.1812,4.17103,4.1812,10880000.0
2009-10-06 15:36:00,4.18077,4.18094,4.17474,4.17786,5270000.0
2009-10-06 15:37:00,4.17643,4.17918,4.17397,4.17741,5630000.0
2009-10-06 15:38:00,4.1741,4.17995,4.17079,4.17993,6000000.0
2009-10-06 15:39:00,4.17972,4.18095,4.1759,4.18095,6380000.0
2009-10-06 15:40:00,4.17894,4.18184,4.16863,4.18143,14260000.0
2009-10-06 15:41:00,4.1818,4.18248,4.17224,4.17988,6750000.0
2009-10-06 15:42:00,4.17564,4.18272,4.17564,4.18272,5250000.0
2009-10-06 15:43:00,4.17053,4.1816,4.17053,4.18145,6000000.0
2009-10-06 15:44:00,4.18079,4.18363,4.17446,4.18336,5260000.0
2009-10-06 15:45:00,4.18233,4.18233,4.17313,4.1799,5630000.0
2009-10-06 15:46:00,4.18328,4.18328,4.18048,4.18235,5630000.0
2009-10-06 15:47:00,4.18242,4.18435,4.17862,4.183,4880000.0
2009-10-06 15:48:00,4.17717,4.18422,4.17711,4.18336,7130000.0
2009-10-06 15:49:00,4.17521,4.1849,4.1732,4.1827,10130000.0
2009-10-06 15:50:00,4.1811,4.18603,4.17624,4.18192,5250000.0
2009-10-06 15:51:00,4.18583,4.1862,4.18161,4.18542,5630000.0
2009-10-06 15:52:00,4.18412,4.18664,4.17577,4.18641,4510000.0
2009-10-06 15:53:00,4.1849,4.1849,4.17713,4.18177,6750000.0
2009-10-06 15:54:00,4.17762,4.18324,4.17455,4.17455,7130000.0
2009-10-06 15:55:00,4.17777,4.18479,4.17717,4.18286,7500000.0
2009-10-06 15:56:00,4.18276,4.18519,4.17268,4.17959,7880000.0
2009-10-06 15:57:00,4.1826,4.1869,4.18182,4.18631,6000000.0
2009-10-06 15:58:00,4.18348,4.18569,4.17442,4.18021,8260000.0
2009-10-06 15:59:00,4.17953,4.18583,4.1725,4.18492,14260000.0
2009-10-06 16:00:00,4.18727,4.18727,4.17588,4.18622,9000000.0
2009-10-06 16:01:00,4.17599,4.1865,4.17599,4.17645,5630000.0
2009-10-06 16:02:00,4.18138,4.1866,4.17751,4.17951,6000000.0
2009-10-06 16:03:00,4.17935,4.18385,4.17449,4.181,7130000.0
2009-10-06 16:04:00,4.18226,4.18287,4.1727,4.18158,5260000.0
2009-10-06 16:05:00,4.18068,4.18133,4.17387,4.17841,5250000.0
2009-10-06 16:06:00,4.1777,4.18327,4.17736,4.17793,7130000.0
2009-10-06 16:07:00,4.17396,4.18287,4.17396,4.18186,4890000.0
2009-10-06 16:08:00,4.18499,4.18499,4.17365,4.17796,6010000.0
2009-10-06 16:09:00,4.17506,4.18501,4.17506,4.17869,8630000.0
2009-10-06 16:10:00,4.17948,4.18381,4.17946,4.18212,5630000.0
2009-10-06 16:11:00,4.1793,4.18326,4.17433,4.18326,4880000.0
2009-10-06 16:12:00,4.18258,4.18275,4.17408,4.17608,6750000.0
2009-10-06 16:13:00,4.17832,4.18211,4.17129,4.18199,7880000.0
2009-10-06 16:14:00,4.17288,4.18545,4.17288,4.17953,10130000.0
2009-10-06 16:15:00,4.18093,4.18206,4.17482,4.18041,4890000.0
2009-10-06 16:16:00,4.18169,4.1829,4.17315,4.18005,8630000.0
2009-10-06 16:17:00,4.18415,4.1857,4.17929,4.18415,4880000.0
2009-10-06 16:18:00,4.17426,4.18449,4.17117,4.18449,5630000.0
2009-10-06 16:19:00,4.18359,4.18552,4.17561,4.17561,7500000.0
2009-10-06 16:20:00,4.18426,4.18583,4.17983,4.18484,7880000.0
2009-10-06 16:21:00,4.17652,4.18659,4.17652,4.18309,8260000.0
2009-10-06 16:22:00,4.17189,4.18259,4.17189,4.18149,14270000.0
2009-10-06 16:23:00,4.18073,4.18138,4.17125,4.17566,9380000.0
2009-10-06 16:24:00,4.17627,4.18098,4.17596,4.17688,7140000.0
2009-10-06 16:25:00,4.17647,4.18138,4.17397,4.17989,7880000.0
2009-10-06 16:26:00,4.17966,4.18128,4.17783,4.17862,7510000.0
2009-10-06 16:27:00,4.17925,4.18143,4.17032,4.18143,6750000.0
2009-10-06 16:28:00,4.18118,4.18285,4.17543,4.18105,6750000.0
2009-10-06 16:29:00,4.1799,4.18021,4.17478,4.17509,5250000.0
2009-10-06 16:30:00,4.17727,4.18273,4.17727,4.18061,5260000.0
2009-10-06 16:31:00,4.18144,4.18186,4.17272,4.17646,7130000.0
2009-10-06 16:32:00,4.17576,4.18142,4.17576,4.18142,7880000.0
2009-10-06 16:33:00,4.18075,4.18167,4.17496,4.17849,9000000.0
2009-10-06 16:34:00,4.18188,4.18399,4.17195,4.17213,6380000.0
2009-10-06 16:35:00,4.17587,4.18157,4.17545,4.17545,7130000.0
2009-10-06 16:36:00,4.17775,4.17992,4.16914,4.17457,4880000.0
2009-10-06 16:37:00,4.1766,4.18015,4.17436,4.1796,7500000.0
2009-10-06 16:38:00,4.17959,4.18235,4.17143,4.18038,5630000.0
2009-10-06 16:39:00,4.17829,4.17829,4.16671,4.17485,8250000.0
2009-10-06 16:40:00,4.18019,4.1803,4.16935,4.17921,8630000.0
2009-10-06 16:41:00,4.17671,4.18166,4.17053,4.17821,5640000.0
2009-10-06 16:42:00,4.17868,4.17868,4.17278,4.17759,4140000.0
2009-10-06 16:43:00,4.17353,4.17881,4.1683,4.17699,6750000.0
2009-10-06 16:44:00,4.17804,4.17804,4.17135,4.17625,12760000.0
2009-10-06 16:45:00,4.16676,4.18002,4.16676,4.17873,6760000.0
2009-10-06 16:46:00,4.17827,4.1806,4.17006,4.1806,7500000.0
2009-10-06 16:47:00,4.17384,4.18256,4.17234,4.17234,7880000.0
2009-10-06 16:48:00,4.1808,4.18156,4.17147,4.17692,7500000.0
2009-10-06 16:49:00,4.18085,4.18231,4.1766,4.17677,6000000.0
2009-10-06 16:50:00,4.18195,4.18243,4.17351,4.17781,5250000.0
2009-10-06 16:51:00,4.17638,4.18144,4.17491,4.17491,5260000.0
2009-10-06 16:52:00,4.18345,4.18501,4.17629,4.18187,6770000.0
2009-10-06 16:53:00,4.18258,4.18258,4.17492,4.18021,6010000.0
2009-10-06 16:54:00,4.17404,4.18574,4.17404,4.18316,8280000.0
2009-10-06 16:55:00,4.182,4.18236,4.17722,4.18215,5250000.0
2009-10-06 16:56:00,4.18092,4.18271,4.17075,4.17075,6000000.0
2009-10-06 16:57:00,4.1811,4.18261,4.17603,4.17603,4890000.0
2009-10-06 16:58:00,4.18057,4.18275,4.18013,4.18156,5260000.0
2009-10-06 16:59:00,4.18078,4.18192,4.17017,4.18057,11650000.0
2009-10-06 17:00:00,4.18248,4.18248,4.1725,4.18013,15390000.0
2009-10-06 17:01:00,4.18027,4.18084,4.16903,4.17473,6000000.0
2009-10-06 17:02:00,4.18006,4.1819,4.17217,4.18063,4880000.0
2009-10-06 17:03:00,4.18174,4.18262,4.17638,4.17638,4880000.0
2009-10-06 17:04:00,4.1763,4.18263,4.1763,4.18082,7510000.0
2009-10-06 17:05:00,4.17959,4.18187,4.17808,4.18165,5630000.0
2009-10-06 17:06:00,4.17883,4.18342,4.17267,4.18217,8250000.0
2009-10-06 17:07:00,4.17967,4.18025,4.16962,4.17564,4900000.0
2009-10-06 17:08:00,4.17854,4.17959,4.16976,4.17936,4520000.0
2009-10-06 17:09:00,4.1804,4.18047,4.17143,4.17955,6400000.0
2009-10-06 17:10:00,4.17894,4.17943,4.17222,4.17732,5630000.0
2009-10-06 17:11:00,4.16947,4.17897,4.16947,4.17842,7880000.0
2009-10-06 17:12:00,4.1777,4.17972,4.17289,4.17289,5260000.0
2009-10-06 17:13:00,4.17373,4.179,4.16674,4.17544,10130000.0
2009-10-06 17:14:00,4.17211,4.17868,4.16754,4.17728,12760000.0
2009-10-06 17:15:00,4.17926,4.17981,4.17017,4.17017,6750000.0
2009-10-06 17:16:00,4.17946,4.17946,4.17194,4.1789,5260000.0
2009-10-06 17:17:00,4.17717,4.18011,4.17518,4.1795,7880000.0
2009-10-06 17:18:00,4.17936,4.18063,4.17477,4.17593,9760000.0
2009-10-06 17:19:00,4.17497,4.17857,4.16895,4.17753,6000000.0
2009-10-06 17:20:00,4.18037,4.18037,4.16935,4.17957,9020000.0
2009-10-06 17:21:00,4.17825,4.18188,4.17145,4.17145,6750000.0
2009-10-06 17:22:00,4.17547,4.17852,4.16964,4.1765,5250000.0
2009-10-06 17:23:00,4.17701,4.1816,4.1719,4.1757,12770000.0
2009-10-06 17:24:00,4.17766,4.17956,4.17341,4.17678,5260000.0
2009-10-06 17:25:00,4.17673,4.17999,4.17387,4.1754,6010000.0
2009-10-06 17:26:00,4.1795,4.1795,4.17594,4.17821,9000000.0
2009-10-06 17:27:00,4.17955,4.18158,4.17084,4.17563,6760000.0
2009-10-06 17:28:00,4.17798,4.17993,4.17,4.17886,6380000.0
2009-10-06 17:29:00,4.17109,4.18174,4.17109,4.18035,10510000.0
2009-10-06 17:30:00,4.17977,4.17977,4.17416,4.17416,4140000.0
2009-10-06 17:31:00,4.17879,4.17891,4.17417,4.17835,6380000.0
2009-10-06 17:32:00,4.17823,4.18004,4.16901,4.17796,6010000.0
2009-10-06 17:33:00,4.17845,4.1816,4.17583,4.17949,8630000.0
2009-10-06 17:34:00,4.17726,4.17977,4.17397,4.17689,4880000.0
2009-10-06 17:35:00,4.17154,4.18097,4.17154,4.17929,11640000.0
2009-10-06 17:36:00,4.17379,4.18296,4.17379,4.17632,4880000.0
2009-10-06 17:37:00,4.1776,4.18088,4.17727,4.17921,6760000.0
2009-10-06 17:38:00,4.17968,4.1806,4.17327,4.17986,7510000.0
2009-10-06 17:39:00,4.17495,4.18218,4.17407,4.17571,8260000.0
2009-10-06 17:40:00,4.17986,4.17986,4.17014,4.17014,6000000.0
2009-10-06 17:41:00,4.17052,4.17991,4.17052,4.17502,7880000.0
2009-10-06 17:42:00,4.17822,4.18137,4.17413,4.17413,7500000.0
2009-10-06 17:43:00,4.17987,4.18066,4.16931,4.18066,5630000.0
2009-10-06 17:44:00,4.18136,4.18136,4.17065,4.17065,4880000.0
2009-10-06 17:45:00,4.17965,4.18,4.16835,4.17927,7130000.0
2009-10-06 17:46:00,4.17663,4.18164,4.17474,4.17944,8260000.0
2009-10-06 17:47:00,4.17685,4.18115,4.17608,4.17608,6380000.0
2009-10-06 17:48:00,4.17558,4.1814,4.17102,4.17102,7130000.0
2009-10-06 17:49:00,4.17799,4.18075,4.17322,4.17322,6380000.0
2009-10-06 17:50:00,4.18034,4.18167,4.17085,4.18106,6760000.0
2009-10-06 17:51:00,4.18331,4.18373,4.17829,4.18231,5630000.0
2009-10-06 17:52:00,4.17836,4.18195,4.17215,4.17826,4510000.0
2009-10-06 17:53:00,4.1829,4.18541,4.17761,4.17899,6020000.0
2009-10-06 17:54:00,4.18227,4.1843,4.17773,4.18171,8260000.0
2009-10-06 17:55:00,4.17271,4.1827,4.17271,4.18164,10510000.0
2009-10-06 17:56:00,4.17537,4.18567,4.17537,4.17886,7880000.0
2009-10-06 17:57:00,4.18216,4.18409,4.17919,4.17953,4880000.0
2009-10-06 17:58:00,4.18067,4.18595,4.1786,4.1786,7880000.0
2009-10-06 17:59:00,4.1797,4.18389,4.17363,4.17895,4880000.0
2009-10-06 18:00:00,4.17853,4.18226,4.17649,4.1814,5630000.0
2009-10-06 18:01:00,4.18097,4.18097,4.17327,4.17767,5250000.0
2009-10-06 18:02:00,4.17264,4.17723,4.17204,4.17608,7500000.0
2009-10-06 18:03:00,4.17563,4.17977,4.16923,4.1748,10900000.0
2009-10-06 18:04:00,4.17731,4.1784,4.17311,4.1784,5630000.0
2009-10-06 18:05:00,4.17386,4.17908,4.16806,4.1784,4880000.0
2009-10-06 18:06:00,4.1773,4.1791,4.16908,4.1744,7880000.0
2009-10-06 18:07:00,4.17728,4.17728,4.17173,4.17721,5630000.0
2009-10-06 18:08:00,4.17404,4.17596,4.17083,4.17596,7510000.0
2009-10-06 18:09:00,4.17219,4.1762,4.16989,4.1762,7130000.0
2009-10-06 18:10:00,4.1766,4.17687,4.17104,4.17592,6380000.0
2009-10-06 18:11:00,4.1759,4.1768,4.1656,4.17338,6000000.0
2009-10-06 18:12:00,4.17401,4.17602,4.16941,4.16941,12380000.0
2009-10-06 18:14:00,4.17099,4.17731,4.17099,4.17515,8630000.0
2009-10-06 18:15:00,4.17485,4.17485,4.16732,4.16827,7880000.0
2009-10-06 18:16:00,4.17323,4.17455,4.16945,4.17346,6380000.0
2009-10-06 18:17:00,4.17432,4.17441,4.16924,4.17178,4880000.0
2009-10-06 18:18:00,4.17344,4.17355,4.16829,4.17276,6760000.0
2009-10-06 18:19:00,4.16857,4.17372,4.1624,4.1624,6760000.0
2009-10-06 18:20:00,4.1735,4.1752,4.17039,4.17095,6760000.0
2009-10-06 18:21:00,4.16735,4.17321,4.16276,4.17321,6380000.0
2009-10-06 18:22:00,4.16391,4.17328,4.16391,4.16984,4880000.0
2009-10-06 18:23:00,4.1737,4.17726,4.16766,4.17509,6380000.0
2009-10-06 18:24:00,4.17065,4.17448,4.16953,4.1732,6380000.0
2009-10-06 18:25:00,4.16792,4.17313,4.16341,4.17313,6380000.0
2009-10-06 18:26:00,4.17121,4.17377,4.1642,4.17231,6380000.0
2009-10-06 18:27:00,4.17386,4.17555,4.16992,4.16992,4880000.0
2009-10-06 18:28:00,4.16512,4.17543,4.16512,4.16555,5630000.0
2009-10-06 18:29:00,4.17354,4.17401,4.16917,4.17401,6000000.0
2009-10-06 18:30:00,4.16609,4.17789,4.16609,4.17164,5250000.0
2009-10-06 18:31:00,4.17252,4.1751,4.16515,4.1724,6760000.0
2009-10-06 18:32:00,4.17475,4.17971,4.16419,4.16419,6760000.0
2009-10-06 18:33:00,4.17477,4.17489,4.16579,4.17489,4880000.0
2009-10-06 18:34:00,4.16957,4.17439,4.1635,4.17439,6380000.0
2009-10-06 18:35:00,4.1749,4.17515,4.16894,4.17418,6380000.0
2009-10-06 18:36:00,4.17411,4.17411,4.16216,4.1729,5630000.0
2009-10-06 18:37:00,4.17506,4.17587,4.17016,4.1734,4880000.0
2009-10-06 18:38:00,4.17004,4.17356,4.16946,4.17356,5250000.0
2009-10-06 18:39:00,4.17496,4.17496,4.17239,4.17239,6760000.0
2009-10-06 18:40:00,4.17,4.17505,4.16433,4.17376,6010000.0
2009-10-06 18:41:00,4.1706,4.1717,4.16605,4.16723,5250000.0
2009-10-06 18:42:00,4.17322,4.17428,4.16206,4.17318,7520000.0
2009-10-06 18:43:00,4.1704,4.17357,4.16325,4.16851,6000000.0
2009-10-06 18:44:00,4.17256,4.17256,4.16048,4.16742,15010000.0
2009-10-06 18:45:00,4.16704,4.17469,4.16065,4.16131,9390000.0
2009-10-06 18:46:00,4.17128,4.17307,4.16301,4.17281,7510000.0
2009-10-06 18:47:00,4.16756,4.17248,4.16591,4.17248,7510000.0
2009-10-06 18:48:00,4.16498,4.17875,4.16498,4.17073,9390000.0
2009-10-06 18:49:00,4.16992,4.17612,4.16508,4.16508,6010000.0
2009-10-06 18:50:00,4.16982,4.17361,4.16782,4.17248,6000000.0
2009-10-06 18:51:00,4.17364,4.17366,4.16612,4.17135,4880000.0
2009-10-06 18:52:00,4.17185,4.17376,4.16403,4.17376,4890000.0
2009-10-06 18:53:00,4.16988,4.17367,4.16967,4.17367,5640000.0
2009-10-06 18:54:00,4.16818,4.17372,4.16812,4.16916,4510000.0
2009-10-06 18:55:00,4.17071,4.17183,4.16178,4.1687,7880000.0
2009-10-06 18:56:00,4.17214,4.17407,4.1648,4.16844,6760000.0
2009-10-06 18:57:00,4.16791,4.17713,4.16791,4.17425,5630000.0
2009-10-06 18:58:00,4.17181,4.1748,4.17099,4.17312,6380000.0
2009-10-06 18:59:00,4.1734,4.1736,4.16383,4.16383,4880000.0
2009-10-06 19:00:00,4.17238,4.17531,4.17238,4.17453,4880000.0
2009-10-06 19:01:00,4.17479,4.17628,4.16655,4.17255,7130000.0
2009-10-06 19:02:00,4.16832,4.17468,4.16832,4.17325,6760000.0
2009-10-06 19:03:00,4.16852,4.1742,4.16278,4.1742,6380000.0
2009-10-06 19:04:00,4.16933,4.17647,4.16917,4.17287,8250000.0
2009-10-06 19:05:00,4.17435,4.17489,4.17363,4.17489,6380000.0
2009-10-06 19:06:00,4.16562,4.17711,4.16562,4.17416,6750000.0
2009-10-06 19:07:00,4.17271,4.17551,4.17078,4.17506,6000000.0
2009-10-06 19:08:00,4.17162,4.17675,4.17162,4.17535,4510000.0
2009-10-06 19:09:00,4.1749,4.17756,4.17151,4.17651,7500000.0
2009-10-06 19:10:00,4.17775,4.17842,4.17249,4.1754,6000000.0
2009-10-06 19:11:00,4.17727,4.17755,4.17138,4.17418,6010000.0
2009-10-06 19:12:00,4.17443,4.17885,4.17339,4.17339,7890000.0
2009-10-06 19:13:00,4.17651,4.17651,4.16987,4.16987,7510000.0
2009-10-06 19:14:00,4.16695,4.17476,4.16695,4.17147,4510000.0
2009-10-06 19:15:00,4.17307,4.17984,4.17307,4.17894,5260000.0
2009-10-06 19:16:00,4.17356,4.17771,4.17356,4.17771,4890000.0
2009-10-06 19:17:00,4.1773,4.17823,4.16956,4.17823,4880000.0
2009-10-06 19:18:00,4.17927,4.18006,4.17849,4.17849,5250000.0
2009-10-06 19:19:00,4.17522,4.18001,4.17428,4.17513,7130000.0
2009-10-06 19:20:00,4.1739,4.17928,4.1739,4.17903,7510000.0
2009-10-06 19:21:00,4.17497,4.18192,4.17248,4.1789,7500000.0
2009-10-06 19:22:00,4.17533,4.18051,4.17159,4.17699,6380000.0
2009-10-06 19:23:00,4.17254,4.18178,4.17254,4.17849,6000000.0
2009-10-06 19:24:00,4.17721,4.17902,4.17323,4.17323,7130000.0
2009-10-06 19:25:00,4.17875,4.17875,4.16792,4.17155,6000000.0
2009-10-06 19:26:00,4.1747,4.18206,4.1747,4.17814,4880000.0
2009-10-06 19:27:00,4.1771,4.18179,4.16982,4.17932,7140000.0
2009-10-06 19:28:00,4.16846,4.17712,4.16846,4.17347,7510000.0
2009-10-06 19:29:00,4.17863,4.18179,4.17609,4.17609,7500000.0
2009-10-06 19:30:00,4.17785,4.18016,4.17751,4.17975,4510000.0
2009-10-06 19:31:00,4.17808,4.17877,4.17741,4.17751,5260000.0
2009-10-06 19:32:00,4.17298,4.18263,4.17161,4.18057,4880000.0
2009-10-06 19:33:00,4.17834,4.1791,4.17427,4.17881,4890000.0
2009-10-06 19:34:00,4.17961,4.18079,4.1716,4.17366,5630000.0
2009-10-06 19:35:00,4.18067,4.18067,4.17402,4.17855,4880000.0
2009-10-06 19:36:00,4.17172,4.18106,4.17172,4.17862,7510000.0
2009-10-06 19:37:00,4.18081,4.18092,4.17455,4.18013,6760000.0
2009-10-06 19:38:00,4.1792,4.18063,4.17102,4.18005,7880000.0
2009-10-06 19:39:00,4.18023,4.18042,4.17093,4.17265,7500000.0
2009-10-06 19:40:00,4.18053,4.18053,4.17481,4.17992,7130000.0
2009-10-06 19:41:00,4.17567,4.18114,4.17175,4.18041,5630000.0
2009-10-06 19:42:00,4.17606,4.18005,4.17524,4.17524,4520000.0
2009-10-06 19:43:00,4.18036,4.18078,4.17459,4.18034,7880000.0
2009-10-06 19:44:00,4.17847,4.17859,4.17385,4.17402,5250000.0
2009-10-06 19:45:00,4.17278,4.18484,4.17278,4.1784,4880000.0
2009-10-06 19:46:00,4.17779,4.17908,4.16781,4.17692,5640000.0
2009-10-06 19:47:00,4.17932,4.18063,4.17511,4.18019,7880000.0
2009-10-06 19:48:00,4.18043,4.18043,4.17495,4.17634,4140000.0
2009-10-06 19:49:00,4.17448,4.18056,4.17056,4.17517,7510000.0
2009-10-06 19:50:00,4.17957,4.18174,4.17809,4.18156,5260000.0
2009-10-06 19:51:00,4.18087,4.18088,4.17017,4.1798,6380000.0
2009-10-06 19:52:00,4.177,4.18244,4.17217,4.17654,4510000.0
2009-10-06 19:53:00,4.17182,4.17969,4.16945,4.1755,5640000.0
2009-10-06 19:54:00,4.18068,4.18179,4.17664,4.18082,4510000.0
2009-10-06 19:55:00,4.18175,4.18175,4.17426,4.17947,7130000.0
2009-10-06 19:56:00,4.18047,4.18128,4.17669,4.17872,4510000.0
2009-10-06 19:57:00,4.17755,4.18391,4.1725,4.1802,5630000.0
2009-10-06 19:58:00,4.17653,4.18143,4.17507,4.18143,5250000.0
2009-10-06 19:59:00,4.1791,4.18405,4.17791,4.18325,7500000.0
2009-10-06 20:00:00,4.17881,4.18386,4.1756,4.1756,4880000.0
2009-10-06 20:01:00,4.18295,4.1832,4.17749,4.18164,6380000.0
2009-10-06 20:02:00,4.18166,4.18366,4.17801,4.18249,7130000.0
2009-10-06 20:03:00,4.1828,4.1828,4.17334,4.17964,7500000.0
2009-10-06 20:04:00,4.17835,4.1827,4.17548,4.1827,7130000.0
2009-10-06 20:05:00,4.18314,4.18534,4.17582,4.17893,7510000.0
2009-10-06 20:06:00,4.17424,4.18374,4.17424,4.18057,5630000.0
2009-10-06 20:07:00,4.18325,4.18431,4.17816,4.18197,5270000.0
2009-10-06 20:08:00,4.18187,4.18187,4.17168,4.17801,8260000.0
2009-10-06 20:09:00,4.18224,4.18252,4.17757,4.18216,6760000.0
2009-10-06 20:10:00,4.17287,4.18233,4.17287,4.17709,4880000.0
2009-10-06 20:11:00,4.18226,4.18309,4.17302,4.17867,9380000.0
2009-10-06 20:12:00,4.17668,4.18197,4.17299,4.17698,5630000.0
2009-10-06 20:13:00,4.18183,4.18632,4.17535,4.1834,4880000.0
2009-10-06 20:14:00,4.18136,4.18178,4.17141,4.18178,3400000.0
2009-10-06 20:15:00,4.17563,4.18597,4.17345,4.18213,6010000.0
2009-10-06 20:16:00,4.18134,4.1832,4.17386,4.18227,4880000.0
2009-10-06 20:17:00,4.18194,4.18194,4.16986,4.17716,5630000.0
2009-10-06 20:19:00,4.18105,4.18184,4.17702,4.17702,6390000.0
2009-10-06 20:20:00,4.18126,4.18132,4.17623,4.17709,6750000.0
2009-10-06 20:21:00,4.17591,4.18181,4.17591,4.17898,7130000.0
2009-10-06 20:22:00,4.17914,4.18369,4.17826,4.17851,4880000.0
2009-10-06 20:23:00,4.18168,4.18599,4.17371,4.18509,7140000.0
2009-10-06 20:24:00,4.18344,4.18417,4.17877,4.18417,6000000.0
2009-10-06 20:25:00,4.18286,4.18467,4.17409,4.18132,8260000.0
2009-10-06 20:26:00,4.17604,4.18587,4.17604,4.17979,9380000.0
2009-10-06 20:27:00,4.17918,4.18387,4.17677,4.18387,7510000.0
2009-10-06 20:28:00,4.18479,4.18479,4.17979,4.18449,5630000.0
2009-10-06 20:29:00,4.17819,4.18213,4.1716,4.1716,5630000.0
2009-10-06 20:30:00,4.18397,4.18457,4.18124,4.18457,3750000.0
2009-10-06 20:31:00,4.18226,4.18486,4.17541,4.18405,5260000.0
2009-10-06 20:33:00,4.18257,4.18541,4.17612,4.17983,6750000.0
2009-10-06 20:34:00,4.1833,4.1834,4.17368,4.17368,7880000.0
2009-10-06 20:35:00,4.18367,4.18497,4.18066,4.18246,6380000.0
2009-10-06 20:36:00,4.18391,4.1853,4.17574,4.18007,7510000.0
2009-10-06 20:37:00,4.18326,4.18377,4.17918,4.18375,6020000.0
2009-10-06 20:38:00,4.18472,4.18605,4.17786,4.18431,6000000.0
2009-10-06 20:39:00,4.18361,4.18361,4.17816,4.1818,6010000.0
2009-10-06 20:40:00,4.18347,4.1835,4.18169,4.18341,5270000.0
2009-10-06 20:41:00,4.18443,4.18443,4.17421,4.18297,4140000.0
2009-10-06 20:42:00,4.1722,4.18018,4.1722,4.17648,7880000.0
2009-10-06 20:43:00,4.17427,4.18421,4.17427,4.18421,7130000.0
2009-10-06 20:44:00,4.18351,4.18351,4.17465,4.18301,5630000.0
2009-10-06 20:45:00,4.17934,4.18319,4.17437,4.17437,4880000.0
2009-10-06 20:46:00,4.18167,4.1839,4.17442,4.18036,5260000.0
2009-10-06 20:47:00,4.18362,4.18362,4.1781,4.1835,4510000.0
2009-10-06 20:48:00,4.17777,4.18772,4.17414,4.17414,8250000.0
2009-10-06 20:49:00,4.17284,4.18175,4.17142,4.18175,7500000.0
2009-10-06 20:50:00,4.18243,4.18278,4.17504,4.1827,5630000.0
2009-10-06 20:51:00,4.18377,4.18377,4.17831,4.18357,6380000.0
2009-10-06 20:52:00,4.18317,4.1838,4.17809,4.1838,7510000.0
2009-10-06 20:53:00,4.17581,4.18592,4.17581,4.17934,5630000.0
2009-10-06 20:54:00,4.18365,4.18491,4.18102,4.18323,7130000.0
2009-10-06 20:55:00,4.1819,4.18271,4.17628,4.18271,6010000.0
2009-10-06 20:56:00,4.18167,4.18479,4.17824,4.18432,7510000.0
2009-10-06 20:57:00,4.18227,4.18411,4.17902,4.18268,4140000.0
2009-10-06 20:58:00,4.18216,4.18355,4.17813,4.18215,5630000.0
2009-10-06 20:59:00,4.18269,4.18434,4.17696,4.18434,6380000.0
2009-10-06 21:00:00,4.17976,4.18469,4.17486,4.1835,6380000.0
2009-10-06 21:01:00,4.17785,4.18129,4.16973,4.18129,4880000.0
2009-10-06 21:02:00,4.17709,4.18282,4.17631,4.18239,6000000.0
2009-10-06 21:03:00,4.18058,4.18232,4.17662,4.18194,5630000.0
2009-10-06 21:04:00,4.18314,4.18413,4.17738,4.18305,6010000.0
2009-10-06 21:05:00,4.18318,4.18318,4.17363,4.18179,7880000.0
2009-10-06 21:06:00,4.18118,4.1849,4.17547,4.18322,6750000.0
2009-10-06 21:07:00,4.17966,4.18327,4.17844,4.18262,4880000.0
2009-10-06 21:08:00,4.18341,4.18408,4.17947,4.18299,5270000.0
2009-10-06 21:09:00,4.18258,4.18389,4.1799,4.18362,4890000.0
2009-10-06 21:10:00,4.18237,4.18405,4.17962,4.18255,4890000.0
2009-10-06 21:11:00,4.17671,4.18199,4.17423,4.1808,5260000.0
2009-10-06 21:12:00,4.1787,4.18102,4.17096,4.17096,6380000.0
2009-10-06 21:13:00,4.17901,4.17998,4.17832,4.17942,5630000.0
2009-10-06 21:14:00,4.18008,4.18024,4.17504,4.17504,7140000.0
2009-10-06 21:15:00,4.17347,4.18317,4.17347,4.1768,5640000.0
2009-10-06 21:16:00,4.16788,4.17885,4.16788,4.17829,8250000.0
2009-10-06 21:18:00,4.1782,4.18115,4.17008,4.17134,5250000.0
2009-10-06 21:19:00,4.17822,4.17937,4.17526,4.17827,4510000.0
2009-10-06 21:20:00,4.17017,4.17968,4.17017,4.17855,7130000.0
2009-10-06 21:21:00,4.17058,4.18134,4.17058,4.1776,7130000.0
2009-10-06 21:22:00,4.17571,4.18108,4.17208,4.17359,5260000.0
2009-10-06 21:23:00,4.17901,4.17914,4.17114,4.17808,6000000.0
2009-10-06 21:24:00,4.17903,4.17903,4.17406,4.17462,7880000.0
2009-10-06 21:25:00,4.17248,4.18202,4.17248,4.1783,4500000.0
2009-10-06 21:26:00,4.18057,4.18206,4.176,4.176,6000000.0
2009-10-06 21:27:00,4.18083,4.18158,4.17611,4.18058,7130000.0
2009-10-06 21:28:00,4.16896,4.18052,4.16896,4.18052,5630000.0
2009-10-06 21:29:00,4.1821,4.18249,4.17704,4.17704,6750000.0
2009-10-06 21:30:00,4.17449,4.1858,4.17449,4.17934,7890000.0
2009-10-06 21:31:00,4.18054,4.18103,4.17184,4.17619,5250000.0
2009-10-06 21:32:00,4.18039,4.18039,4.16802,4.17264,6390000.0
2009-10-06 21:33:00,4.18046,4.18106,4.17622,4.18033,4890000.0
2009-10-06 21:34:00,4.18294,4.185,4.17216,4.17216,3760000.0
2009-10-06 21:35:00,4.17974,4.17974,4.17346,4.1735,7130000.0
2009-10-06 21:36:00,4.17899,4.18095,4.17127,4.17454,7510000.0
2009-10-06 21:37:00,4.17899,4.18069,4.1754,4.17814,5630000.0
2009-10-06 21:38:00,4.17427,4.17991,4.16925,4.17594,6750000.0
2009-10-06 21:39:00,4.17817,4.17988,4.17118,4.17985,4880000.0
2009-10-06 21:40:00,4.17917,4.18072,4.17161,4.18014,4890000.0
2009-10-06 21:41:00,4.17799,4.17846,4.17407,4.17846,5250000.0
2009-10-06 21:42:00,4.17333,4.18033,4.17333,4.1803,6010000.0
2009-10-06 21:43:00,4.17934,4.18138,4.17112,4.17918,7880000.0
2009-10-06 21:44:00,4.17976,4.18313,4.17787,4.17787,5250000.0
2009-10-06 21:45:00,4.17424,4.18733,4.17424,4.17992,9390000.0
2009-10-06 21:46:00,4.17036,4.17983,4.17036,4.17709,6380000.0
2009-10-06 21:47:00,4.18139,4.18194,4.17153,4.18146,6760000.0
2009-10-06 21:48:00,4.17662,4.18179,4.17662,4.18098,5260000.0
2009-10-06 21:49:00,4.18164,4.18164,4.1704,4.17944,7510000.0
2009-10-06 21:50:00,4.17588,4.18273,4.17588,4.18273,7880000.0
2009-10-06 21:51:00,4.18308,4.18308,4.17243,4.17243,4880000.0
2009-10-06 21:52:00,4.18099,4.18229,4.17293,4.18229,6750000.0
2009-10-06 21:53:00,4.18234,4.18282,4.17217,4.17626,7500000.0
2009-10-06 21:54:00,4.18549,4.18672,4.17522,4.1844,6010000.0
2009-10-06 21:56:00,4.17831,4.1824,4.17313,4.1824,5250000.0
2009-10-06 21:57:00,4.18092,4.1826,4.17742,4.1826,4520000.0
2009-10-06 21:58:00,4.18121,4.1819,4.18121,4.1819,2250000.0
2009-10-06 21:59:00,4.1848,4.18586,4.17409,4.17409,4900000.0
2009-10-06 22:00:00,4.18367,4.18367,4.17293,4.17293,5630000.0
2009-10-06 22:01:00,4.17372,4.18189,4.17372,4.17551,6000000.0
2009-10-06 22:03:00,4.17241,4.18102,4.17241,4.18102,3760000.0
2009-10-06 22:04:00,4.1784,4.18371,4.17444,4.18147,4520000.0
2009-10-06 22:05:00,4.17459,4.18466,4.17256,4.18202,7140000.0
2009-10-06 22:07:00,4.1807,4.18221,4.17273,4.17829,7130000.0
2009-10-06 22:08:00,4.17906,4.18439,4.17311,4.17311,7140000.0
2009-10-06 22:09:00,4.17997,4.18283,4.16898,4.18283,6380000.0
2009-10-06 22:10:00,4.17724,4.18058,4.1763,4.18058,1880000.0
2009-10-06 22:12:00,4.17483,4.18331,4.17483,4.1815,6000000.0
2009-10-06 22:13:00,4.17701,4.18088,4.17077,4.17619,5630000.0
2009-10-06 22:14:00,4.18048,4.18162,4.17534,4.18162,4880000.0
2009-10-06 22:15:00,4.18164,4.18211,4.17807,4.18049,5250000.0
2009-10-06 22:16:00,4.18046,4.18177,4.17683,4.1807,6000000.0
2009-10-06 22:17:00,4.17934,4.1804,4.17082,4.1804,2630000.0
2009-10-06 22:18:00,4.18091,4.18205,4.17668,4.18046,5630000.0
2009-10-06 22:19:00,4.17465,4.18026,4.17023,4.17509,6380000.0
2009-10-06 22:20:00,4.18219,4.18588,4.17529,4.17529,7500000.0
2009-10-06 22:21:00,4.18199,4.18347,4.17351,4.17955,8250000.0
2009-10-06 22:22:00,4.18169,4.18169,4.17344,4.17986,6750000.0
2009-10-06 22:23:00,4.1801,4.18157,4.17214,4.17882,6750000.0
2009-10-06 22:24:00,4.18208,4.18208,4.17956,4.18157,6750000.0
2009-10-06 22:25:00,4.18179,4.18243,4.17696,4.17852,5250000.0
2009-10-06 22:26:00,4.17317,4.18179,4.1727,4.18179,2250000.0
2009-10-06 22:27:00,4.17957,4.18387,4.17957,4.18381,5630000.0
2009-10-06 22:28:00,4.18348,4.18415,4.17847,4.18292,6000000.0
2009-10-06 22:29:00,4.18071,4.18187,4.17471,4.18155,7500000.0
2009-10-06 22:30:00,4.1805,4.18154,4.1703,4.18154,6750000.0
2009-10-06 22:31:00,4.18075,4.18318,4.17233,4.18125,6380000.0
2009-10-06 22:32:00,4.18254,4.18296,4.17296,4.18287,6000000.0
2009-10-06 22:33:00,4.17594,4.18283,4.17345,4.18044,7880000.0
2009-10-06 22:34:00,4.17004,4.18059,4.16767,4.18059,6380000.0
2009-10-06 22:36:00,4.18322,4.18461,4.17834,4.17834,4510000.0
2009-10-06 22:38:00,4.18294,4.18477,4.17871,4.17871,5250000.0
2009-10-06 22:40:00,4.17437,4.18402,4.17437,4.18364,7130000.0
2009-10-06 22:41:00,4.17292,4.18291,4.17292,4.18255,7130000.0
2009-10-06 22:42:00,4.17262,4.18202,4.17262,4.17827,6750000.0
2009-10-06 22:43:00,4.17758,4.17758,4.17292,4.17292,1500000.0
2009-10-06 22:45:00,4.17396,4.18567,4.17396,4.17927,9010000.0
2009-10-06 22:47:00,4.18177,4.18312,4.17868,4.18312,6750000.0
2009-10-06 22:48:00,4.17441,4.18329,4.17315,4.17935,6000000.0
2009-10-06 22:49:00,4.17195,4.18033,4.17195,4.18033,5630000.0
2009-10-06 22:50:00,4.1786,4.18105,4.17278,4.17865,3750000.0
2009-10-06 22:51:00,4.18056,4.18157,4.17555,4.17793,7880000.0
2009-10-06 22:52:00,4.18228,4.18277,4.18228,4.18277,2250000.0
2009-10-06 22:53:00,4.17957,4.18332,4.17392,4.18189,6750000.0
2009-10-06 22:55:00,4.17822,4.18427,4.17615,4.17741,7880000.0
2009-10-06 22:56:00,4.17814,4.18229,4.173,4.173,3010000.0
2009-10-06 22:57:00,4.18072,4.18399,4.17663,4.1832,6380000.0
2009-10-06 22:58:00,4.18146,4.18191,4.17745,4.17964,6000000.0
2009-10-06 22:59:00,4.17301,4.18391,4.17301,4.18177,5630000.0
2009-10-06 23:00:00,4.17818,4.18209,4.17204,4.18078,3750000.0
2009-10-06 23:01:00,4.18285,4.18285,4.18002,4.18132,6760000.0
2009-10-06 23:02:00,4.18157,4.18335,4.17734,4.18272,4890000.0
2009-10-06 23:03:00,4.17467,4.18458,4.17443,4.18164,6000000.0
2009-10-06 23:04:00,4.18004,4.18004,4.17836,4.17836,1500000.0
2009-10-06 23:05:00,4.18307,4.18307,4.17312,4.17997,5250000.0
2009-10-06 23:06:00,4.1799,4.18291,4.17199,4.18291,5260000.0
2009-10-06 23:07:00,4.18262,4.18262,4.1769,4.1769,3380000.0
2009-10-06 23:08:00,4.18185,4.18185,4.1757,4.17643,6000000.0
2009-10-06 23:09:00,4.18236,4.18471,4.17862,4.17862,6750000.0
2009-10-06 23:10:00,4.17986,4.18239,4.17183,4.17691,7510000.0
2009-10-06 23:11:00,4.18288,4.1832,4.17391,4.18028,3000000.0
2009-10-06 23:13:00,4.18279,4.18279,4.17474,4.17663,5250000.0
2009-10-06 23:14:00,4.1815,4.18313,4.17223,4.18299,5250000.0
2009-10-06 23:15:00,4.18212,4.18338,4.17828,4.18297,6000000.0
2009-10-06 23:16:00,4.18169,4.18257,4.17939,4.18257,6000000.0
2009-10-06 23:18:00,4.17456,4.18585,4.17448,4.17892,6010000.0
2009-10-06 23:20:00,4.17281,4.18318,4.17281,4.18318,5250000.0
2009-10-06 23:21:00,4.17804,4.18316,4.17791,4.18165,4880000.0
2009-10-06 23:22:00,4.17124,4.18808,4.17124,4.1815,7880000.0
2009-10-06 23:23:00,4.17372,4.18354,4.17223,4.18304,9000000.0
2009-10-06 23:25:00,4.18028,4.18303,4.18028,4.18303,2630000.0
2009-10-06 23:26:00,4.18322,4.18322,4.18072,4.18072,2630000.0
2009-10-06 23:27:00,4.18128,4.18182,4.17641,4.17921,4880000.0
2009-10-06 23:28:00,4.18184,4.18267,4.17735,4.17735,6760000.0
2009-10-06 23:29:00,4.18123,4.18342,4.17778,4.18286,7880000.0
2009-10-06 23:30:00,4.1812,4.1812,4.17,4.17061,3760000.0
2009-10-06 23:31:00,4.18086,4.18086,4.16997,4.18041,6000000.0
2009-10-06 23:32:00,4.18299,4.18302,4.17362,4.17927,9390000.0
2009-10-06 23:33:00,4.18176,4.18176,4.17237,4.17716,5630000.0
2009-10-06 23:35:00,4.18063,4.18246,4.17389,4.18151,4500000.0
2009-10-06 23:36:00,4.17722,4.18434,4.17428,4.17428,5250000.0
2009-10-06 23:37:00,4.18017,4.18277,4.18017,4.18277,1500000.0
2009-10-06 23:39:00,4.176,4.18151,4.176,4.18114,4880000.0
2009-10-06 23:40:00,4.18246,4.18256,4.17312,4.17744,6760000.0
2009-10-06 23:41:00,4.17087,4.18269,4.17087,4.17819,5630000.0
2009-10-06 23:42:00,4.18265,4.18265,4.17422,4.17422,1880000.0
2009-10-06 23:43:00,4.18016,4.18363,4.17757,4.17921,4510000.0
2009-10-06 23:44:00,4.17401,4.1859,4.17401,4.18281,6000000.0
2009-10-06 23:45:00,4.18269,4.18452,4.17888,4.17888,7880000.0
2009-10-06 23:46:00,4.18191,4.18191,4.17173,4.17962,5260000.0
2009-10-06 23:47:00,4.18037,4.18232,4.17701,4.17708,3750000.0
2009-10-06 23:48:00,4.18381,4.18381,4.17627,4.18271,4880000.0
2009-10-06 23:49:00,4.18167,4.18167,4.18029,4.18029,1500000.0
2009-10-06 23:50:00,4.18243,4.18669,4.17638,4.18288,4880000.0
2009-10-06 23:51:00,4.18092,4.18392,4.17871,4.17871,3000000.0
2009-10-06 23:52:00,4.1807,4.18344,4.1807,4.18344,1130000.0
2009-10-06 23:53:00,4.17371,4.18323,4.17371,4.18323,5250000.0
2009-10-06 23:54:00,4.18466,4.18466,4.18385,4.18385,1510000.0
2009-10-06 23:56:00,4.18463,4.18478,4.17945,4.18478,5260000.0
2009-10-06 23:57:00,4.18343,4.18343,4.17324,4.17825,6760000.0
2009-10-06 23:58:00,4.17778,4.18498,4.17512,4.18377,7500000.0
2009-10-06 23:59:00,4.18173,4.18267,4.17626,4.17716,6010000.0
2009-10-07 00:00:00,4.18323,4.18377,4.17727,4.18275,4880000.0
2009-10-07 00:01:00,4.18266,4.18395,4.18266,4.18395,1500000.0
2009-10-07 00:03:00,4.18312,4.18312,4.17804,4.18079,5260000.0
2009-10-07 00:05:00,4.18238,4.18334,4.17392,4.18236,6750000.0
2009-10-07 00:06:00,4.18079,4.18323,4.17804,4.18323,5640000.0
2009-10-07 00:08:00,4.1824,4.18278,4.1771,4.1771,5250000.0
2009-10-07 00:10:00,4.17331,4.18189,4.17276,4.18189,5630000.0
2009-10-07 00:12:00,4.18486,4.18486,4.18064,4.18431,4510000.0
2009-10-07 00:14:00,4.1834,4.18366,4.17834,4.17834,4140000.0
2009-10-07 00:15:00,4.17933,4.18676,4.17693,4.18179,9010000.0
2009-10-07 00:16:00,4.17633,4.1889,4.17633,4.18528,6000000.0
2009-10-07 00:17:00,4.18123,4.18413,4.17877,4.18413,3750000.0
2009-10-07 00:18:00,4.18407,4.18417,4.17472,4.18417,7510000.0
2009-10-07 00:19:00,4.18097,4.18475,4.17532,4.18311,5630000.0
2009-10-07 00:20:00,4.18375,4.18375,4.17512,4.17918,4140000.0
2009-10-07 00:21:00,4.1825,4.18297,4.17081,4.17496,6760000.0
2009-10-07 00:22:00,4.17909,4.18513,4.17268,4.17908,6380000.0
2009-10-07 00:23:00,4.18099,4.18228,4.17199,4.17199,6760000.0
2009-10-07 00:24:00,4.18069,4.18675,4.18005,4.18527,6760000.0
2009-10-07 00:25:00,4.18,4.18516,4.18,4.18468,6380000.0
2009-10-07 00:26:00,4.18232,4.18485,4.17974,4.18107,5640000.0
2009-10-07 00:27:00,4.18498,4.18498,4.18018,4.18484,5630000.0
2009-10-07 00:29:00,4.17952,4.18506,4.17952,4.18241,5630000.0
2009-10-07 00:30:00,4.18458,4.1851,4.18137,4.18447,6760000.0
2009-10-07 00:31:00,4.17383,4.18373,4.17383,4.18373,6380000.0
2009-10-07 00:32:00,4.1762,4.18799,4.1762,4.18661,6010000.0
2009-10-07 00:34:00,4.1845,4.18456,4.17897,4.17897,4520000.0
2009-10-07 00:35:00,4.18309,4.18451,4.18172,4.18447,5270000.0
2009-10-07 00:36:00,4.18168,4.18498,4.17919,4.17927,5260000.0
2009-10-07 00:37:00,4.17412,4.18352,4.17363,4.17977,9390000.0
2009-10-07 00:38:00,4.18497,4.18497,4.17785,4.18096,4510000.0
2009-10-07 00:39:00,4.18174,4.18372,4.17728,4.18316,7140000.0
2009-10-07 00:41:00,4.1843,4.1843,4.1757,4.1841,6390000.0
2009-10-07 00:43:00,4.18441,4.18793,4.17913,4.17913,5250000.0
2009-10-07 00:45:00,4.17683,4.18792,4.17683,4.18129,7130000.0
2009-10-07 00:46:00,4.18386,4.18453,4.17512,4.18384,6380000.0
2009-10-07 00:47:00,4.18259,4.18406,4.17462,4.18361,5250000.0
2009-10-07 00:48:00,4.17493,4.18447,4.17493,4.18412,5260000.0
2009-10-07 00:50:00,4.17691,4.18304,4.17691,4.17845,5260000.0
2009-10-07 00:52:00,4.18056,4.18067,4.17503,4.17595,4880000.0
2009-10-07 00:53:00,4.18101,4.18273,4.17343,4.18141,6010000.0
2009-10-07 00:55:00,4.18022,4.18022,4.18022,4.18022,750000.0
2009-10-07 00:56:00,4.17927,4.18241,4.17362,4.1817,4880000.0
2009-10-07 00:57:00,4.18114,4.18506,4.1755,4.17922,7510000.0
2009-10-07 00:59:00,4.1821,4.18271,4.17552,4.1811,5260000.0
2009-10-07 01:00:00,4.17719,4.18879,4.17719,4.18153,6400000.0
2009-10-07 01:02:00,4.17932,4.18292,4.17352,4.18204,6000000.0
2009-10-07 01:03:00,4.18396,4.18402,4.17462,4.17885,5260000.0
2009-10-07 01:04:00,4.17508,4.18163,4.17404,4.17719,4140000.0
2009-10-07 01:05:00,4.18392,4.18392,4.17452,4.17884,7880000.0
2009-10-07 01:06:00,4.18299,4.18464,4.17903,4.18285,4510000.0
2009-10-07 01:07:00,4.1809,4.1823,4.17816,4.18172,5630000.0
2009-10-07 01:08:00,4.17956,4.18446,4.17784,4.18349,7510000.0
2009-10-07 01:09:00,4.18071,4.1823,4.1722,4.17838,5270000.0
2009-10-07 01:10:00,4.18079,4.1851,4.17886,4.18275,5250000.0
2009-10-07 01:11:00,4.18389,4.1853,4.1755,4.18135,6770000.0
2009-10-07 01:12:00,4.18369,4.18369,4.17354,4.17847,6000000.0
2009-10-07 01:13:00,4.17967,4.18535,4.17601,4.17974,5270000.0
2009-10-07 01:14:00,4.18173,4.18546,4.17363,4.18441,6760000.0
2009-10-07 01:15:00,4.18058,4.1844,4.18056,4.18389,3380000.0
2009-10-07 01:16:00,4.18067,4.18434,4.18018,4.18018,4130000.0
2009-10-07 01:17:00,4.18094,4.18209,4.17296,4.18209,7510000.0
2009-10-07 01:18:00,4.17911,4.18432,4.17911,4.18204,8630000.0
2009-10-07 01:19:00,4.18473,4.18473,4.17944,4.17944,1500000.0
2009-10-07 01:21:00,4.17892,4.18448,4.17473,4.18352,5260000.0
2009-10-07 01:22:00,4.17969,4.18461,4.17322,4.17878,6760000.0
2009-10-07 01:23:00,4.18009,4.1858,4.17943,4.18189,6380000.0
2009-10-07 01:25:00,4.17999,4.1859,4.176,4.18454,8640000.0
2009-10-07 01:26:00,4.18409,4.18409,4.17511,4.17802,7510000.0
2009-10-07 01:27:00,4.17903,4.18388,4.17495,4.18388,4880000.0
2009-10-07 01:28:00,4.18457,4.18457,4.17985,4.18417,4140000.0
2009-10-07 01:29:00,4.18392,4.18392,4.17452,4.18382,7510000.0
2009-10-07 01:30:00,4.18365,4.1845,4.17739,4.18165,6020000.0
2009-10-07 01:31:00,4.18299,4.18382,4.18007,4.18222,4510000.0
2009-10-07 01:32:00,4.18309,4.18452,4.17512,4.18352,4880000.0
2009-10-07 01:35:00,4.18358,4.18477,4.17902,4.18355,7500000.0
2009-10-07 01:37:00,4.18054,4.18456,4.1729,4.1729,5250000.0
2009-10-07 01:39:00,4.17942,4.18355,4.17842,4.17878,6760000.0
2009-10-07 01:40:00,4.18121,4.18474,4.17881,4.17881,5630000.0
2009-10-07 01:42:00,4.18252,4.18488,4.17322,4.18269,5270000.0
2009-10-07 01:43:00,4.17934,4.18463,4.17863,4.18437,4510000.0
2009-10-07 01:44:00,4.17978,4.18447,4.17873,4.18077,5650000.0
2009-10-07 01:45:00,4.18332,4.18426,4.17421,4.18018,14660000.0
2009-10-07 01:47:00,4.18376,4.18386,4.17918,4.18386,5630000.0
2009-10-07 01:49:00,4.17944,4.18077,4.17512,4.17944,6010000.0
2009-10-07 01:51:00,4.17955,4.18427,4.17675,4.17675,6770000.0
2009-10-07 01:52:00,4.18415,4.18462,4.17987,4.18457,5630000.0
2009-10-07 01:53:00,4.18327,4.18424,4.17474,4.18317,10880000.0
2009-10-07 01:54:00,4.18401,4.18439,4.17549,4.18439,8270000.0
2009-10-07 01:55:00,4.18364,4.18364,4.17364,4.18204,7140000.0
2009-10-07 01:56:00,4.18367,4.18443,4.17795,4.18353,6770000.0
2009-10-07 01:57:00,4.17883,4.18457,4.17873,4.17944,5260000.0
2009-10-07 01:58:00,4.18037,4.18418,4.18037,4.18417,4510000.0
2009-10-07 02:01:00,4.1821,4.18508,4.17933,4.17933,5250000.0
2009-10-07 02:02:00,4.18261,4.18395,4.17193,4.18395,9380000.0
2009-10-07 02:03:00,4.18127,4.18458,4.17818,4.18164,6750000.0
2009-10-07 02:04:00,4.17938,4.18418,4.17863,4.17863,7880000.0
2009-10-07 02:05:00,4.17603,4.18427,4.17603,4.18216,5260000.0
2009-10-07 02:06:00,4.18149,4.18493,4.1782,4.18493,7130000.0
2009-10-07 02:07:00,4.18365,4.18398,4.17847,4.18235,6010000.0
2009-10-07 02:08:00,4.18425,4.18627,4.17608,4.17608,4880000.0
2009-10-07 02:09:00,4.18466,4.18466,4.17527,4.18285,8630000.0
2009-10-07 02:10:00,4.18169,4.18562,4.1767,4.18048,4880000.0
2009-10-07 02:11:00,4.18216,4.18453,4.17722,4.18392,3750000.0
2009-10-07 02:12:00,4.18369,4.18369,4.17712,4.17948,7880000.0
2009-10-07 02:13:00,4.17715,4.18274,4.17415,4.18187,4130000.0
2009-10-07 02:15:00,4.17872,4.18406,4.17417,4.17894,9760000.0
2009-10-07 02:16:00,4.18252,4.18482,4.17593,4.17946,6000000.0
2009-10-07 02:17:00,4.18463,4.18463,4.17137,4.17352,4510000.0
2009-10-07 02:18:00,4.18242,4.18426,4.17368,4.18409,7130000.0
2009-10-07 02:19:00,4.18301,4.18301,4.17954,4.18087,5630000.0
2009-10-07 02:21:00,4.18227,4.18338,4.17743,4.18338,5630000.0
2009-10-07 02:22:00,4.17799,4.1825,4.17303,4.18047,8250000.0
2009-10-07 02:23:00,4.18137,4.18381,4.17949,4.17949,4510000.0
2009-10-07 02:24:00,4.18551,4.18653,4.18043,4.18153,6380000.0
2009-10-07 02:25:00,4.17855,4.18364,4.17373,4.18364,7130000.0
2009-10-07 02:26:00,4.17994,4.18449,4.17722,4.18262,7140000.0
2009-10-07 02:27:00,4.18137,4.18446,4.1747,4.18036,6380000.0
2009-10-07 02:28:00,4.17803,4.18259,4.17293,4.18259,7880000.0
2009-10-07 02:29:00,4.1835,4.18436,4.17761,4.18436,4880000.0
2009-10-07 02:30:00,4.18365,4.18393,4.17847,4.18182,5630000.0
2009-10-07 02:31:00,4.1821,4.1821,4.17174,4.18201,5630000.0
2009-10-07 02:32:00,4.18399,4.18495,4.175,4.18495,6000000.0
2009-10-07 02:33:00,4.18423,4.1851,4.18113,4.18429,6750000.0
2009-10-07 02:34:00,4.1737,4.18439,4.1737,4.17465,5260000.0
2009-10-07 02:35:00,4.17482,4.18452,4.17482,4.18261,6380000.0
2009-10-07 02:36:00,4.18249,4.1837,4.17887,4.1837,4880000.0
2009-10-07 02:37:00,4.18335,4.18344,4.174,4.174,7500000.0
2009-10-07 02:38:00,4.18454,4.1848,4.17906,4.18225,5250000.0
2009-10-07 02:39:00,4.18084,4.18475,4.18084,4.18468,4880000.0
2009-10-07 02:40:00,4.1747,4.18465,4.1747,4.18259,7880000.0
2009-10-07 02:41:00,4.17634,4.18683,4.17634,4.18089,5630000.0
2009-10-07 02:42:00,4.17436,4.18421,4.17436,4.18259,4510000.0
2009-10-07 02:43:00,4.17943,4.18371,4.1745,4.18317,5630000.0
2009-10-07 02:44:00,4.18179,4.18207,4.16893,4.18207,13890000.0
2009-10-07 02:45:00,4.18069,4.18457,4.18062,4.18274,3750000.0
2009-10-07 02:46:00,4.1801,4.18525,4.17929,4.18488,4890000.0
2009-10-07 02:47:00,4.18458,4.18686,4.17579,4.18004,7510000.0
2009-10-07 02:48:00,4.18106,4.18743,4.18106,4.18516,6750000.0
2009-10-07 02:49:00,4.18535,4.18649,4.18034,4.18456,7510000.0
2009-10-07 02:50:00,4.1834,4.18461,4.17879,4.18345,5250000.0
2009-10-07 02:51:00,4.18288,4.18395,4.17865,4.18395,8260000.0
2009-10-07 02:52:00,4.18326,4.18646,4.17623,4.17875,7500000.0
2009-10-07 02:53:00,4.18447,4.1867,4.17732,4.18025,6380000.0
2009-10-07 02:54:00,4.18419,4.18455,4.18325,4.18375,5630000.0
2009-10-07 02:55:00,4.1799,4.18399,4.17714,4.18399,7140000.0
2009-10-07 02:56:00,4.18551,4.18646,4.17963,4.17963,4880000.0
2009-10-07 02:57:00,4.18089,4.18373,4.1781,4.17819,4880000.0
2009-10-07 02:58:00,4.18401,4.18401,4.1784,4.18321,4510000.0
2009-10-07 02:59:00,4.18179,4.18398,4.17843,4.17843,5250000.0
2009-10-07 03:00:00,4.17646,4.18836,4.17646,4.17994,9760000.0
2009-10-07 03:01:00,4.18332,4.18481,4.1747,4.18381,10130000.0
2009-10-07 03:02:00,4.1845,4.18514,4.17503,4.18403,7880000.0
2009-10-07 03:03:00,4.17827,4.18361,4.17827,4.1836,5250000.0
2009-10-07 03:04:00,4.18042,4.18526,4.17569,4.17804,6380000.0
2009-10-07 03:05:00,4.17838,4.18414,4.17298,4.18414,5250000.0
2009-10-07 03:06:00,4.18416,4.1846,4.17363,4.1821,6750000.0
2009-10-07 03:07:00,4.18305,4.18424,4.17794,4.18424,9380000.0
2009-10-07 03:08:00,4.18222,4.18451,4.18027,4.18451,3760000.0
2009-10-07 03:09:00,4.18308,4.18438,4.17779,4.18438,4510000.0
2009-10-07 03:10:00,4.18211,4.18433,4.17902,4.1831,4500000.0
2009-10-07 03:11:00,4.18244,4.18389,4.17739,4.18389,9010000.0
2009-10-07 03:12:00,4.17345,4.18274,4.17345,4.18272,4880000.0
2009-10-07 03:13:00,4.18315,4.18315,4.17704,4.18058,3770000.0
2009-10-07 03:14:00,4.1816,4.18376,4.17368,4.18201,7130000.0
2009-10-07 03:15:00,4.18529,4.18529,4.17511,4.17511,1500000.0
2009-10-07 03:16:00,4.1835,4.18387,4.17548,4.18158,6750000.0
2009-10-07 03:17:00,4.18195,4.18464,4.17862,4.18373,7130000.0
2009-10-07 03:18:00,4.18232,4.18463,4.18232,4.18438,4140000.0
2009-10-07 03:19:00,4.18415,4.18415,4.17496,4.17969,4130000.0
2009-10-07 03:20:00,4.1757,4.1835,4.1757,4.1791,2250000.0
2009-10-07 03:21:00,4.17455,4.18387,4.17455,4.18342,6010000.0
2009-10-07 03:22:00,4.18481,4.18503,4.18141,4.18193,4880000.0
2009-10-07 03:23:00,4.18371,4.18473,4.17527,4.18473,6000000.0
2009-10-07 03:24:00,4.18459,4.1853,4.17961,4.18392,6380000.0
2009-10-07 03:25:00,4.18397,4.18397,4.18239,4.18393,5260000.0
2009-10-07 03:26:00,4.18411,4.18618,4.17916,4.18047,6380000.0
2009-10-07 03:27:00,4.18381,4.18457,4.17464,4.17758,5630000.0
2009-10-07 03:28:00,4.18345,4.18481,4.17863,4.18469,9380000.0
2009-10-07 03:29:00,4.175,4.18478,4.175,4.18169,6380000.0
2009-10-07 03:30:00,4.18093,4.18583,4.17483,4.181,7880000.0
2009-10-07 03:31:00,4.18462,4.18502,4.18127,4.18502,4880000.0
2009-10-07 03:32:00,4.18105,4.18444,4.18052,4.18444,5640000.0
2009-10-07 03:33:00,4.1834,4.18493,4.18094,4.18257,6010000.0
2009-10-07 03:34:00,4.18303,4.18377,4.18026,4.18377,4510000.0
2009-10-07 03:35:00,4.18533,4.18959,4.17672,4.17672,6380000.0
2009-10-07 03:36:00,4.18047,4.18644,4.17696,4.18541,7130000.0
2009-10-07 03:37:00,4.1842,4.1842,4.17326,4.18029,4880000.0
2009-10-07 03:38:00,4.18363,4.18466,4.17516,4.18361,4880000.0
2009-10-07 03:39:00,4.18423,4.18447,4.17452,4.18038,7130000.0
2009-10-07 03:40:00,4.18063,4.18424,4.1741,4.1741,7500000.0
2009-10-07 03:41:00,4.18203,4.18506,4.17592,4.18421,6380000.0
2009-10-07 03:42:00,4.18516,4.18516,4.17572,4.18247,5250000.0
2009-10-07 03:43:00,4.1837,4.18434,4.18084,4.18275,6010000.0
2009-10-07 03:44:00,4.18508,4.18508,4.17857,4.18384,7500000.0
2009-10-07 03:45:00,4.1831,4.18486,4.18023,4.18447,4890000.0
2009-10-07 03:46:00,4.18263,4.18461,4.17966,4.18396,4890000.0
2009-10-07 03:47:00,4.17434,4.18853,4.17434,4.1859,4500000.0
2009-10-07 03:48:00,4.18355,4.18503,4.18001,4.18503,6760000.0
2009-10-07 03:49:00,4.18137,4.18498,4.18073,4.18335,5260000.0
2009-10-07 03:50:00,4.1813,4.18469,4.17383,4.18469,4510000.0
2009-10-07 03:51:00,4.18016,4.18016,4.18016,4.18016,380000.0
2009-10-07 03:52:00,4.17694,4.1852,4.17694,4.18517,5630000.0
2009-10-07 03:53:00,4.18468,4.18468,4.17783,4.18295,7140000.0
2009-10-07 03:54:00,4.18465,4.18476,4.17491,4.18268,7130000.0
2009-10-07 03:55:00,4.18403,4.18403,4.17462,4.18224,4900000.0
2009-10-07 03:56:00,4.18351,4.18351,4.17435,4.1785,6750000.0
2009-10-07 03:57:00,4.18373,4.18453,4.17934,4.18259,4890000.0
2009-10-07 03:58:00,4.17805,4.18343,4.17805,4.18343,1500000.0
2009-10-07 03:59:00,4.1797,4.18485,4.1797,4.18323,5630000.0
2009-10-07 04:00:00,4.17692,4.19087,4.17664,4.17664,9770000.0
2009-10-07 04:01:00,4.18107,4.18531,4.17555,4.17988,7880000.0
2009-10-07 04:02:00,4.17979,4.18527,4.17466,4.18072,8250000.0
2009-10-07 04:03:00,4.17432,4.18481,4.17432,4.17777,3380000.0
2009-10-07 04:04:00,4.18339,4.18476,4.17575,4.17575,5630000.0
2009-10-07 04:05:00,4.18342,4.18345,4.17395,4.18234,8260000.0
2009-10-07 04:06:00,4.17855,4.18398,4.17855,4.18333,5630000.0
2009-10-07 04:08:00,4.18177,4.18428,4.17479,4.1825,5260000.0
2009-10-07 04:09:00,4.17904,4.18416,4.17468,4.18413,4900000.0
2009-10-07 04:10:00,4.18177,4.18552,4.17905,4.17993,6750000.0
2009-10-07 04:11:00,4.17892,4.18424,4.1777,4.18424,6000000.0
2009-10-07 04:12:00,4.17737,4.18435,4.17737,4.18023,7130000.0
2009-10-07 04:13:00,4.1782,4.18558,4.17529,4.18399,7510000.0
2009-10-07 04:14:00,4.18412,4.18412,4.17883,4.18144,5260000.0
2009-10-07 04:15:00,4.18306,4.18495,4.17549,4.18033,7140000.0
2009-10-07 04:16:00,4.18279,4.18288,4.17627,4.18216,7130000.0
2009-10-07 04:17:00,4.18246,4.18246,4.17894,4.17894,1500000.0
2009-10-07 04:18:00,4.18063,4.1877,4.17496,4.18433,7140000.0
2009-10-07 04:20:00,4.18408,4.18408,4.18408,4.18408,750000.0
2009-10-07 04:21:00,4.18436,4.18451,4.17862,4.18423,4150000.0
2009-10-07 04:22:00,4.18532,4.18589,4.18059,4.18341,7140000.0
2009-10-07 04:23:00,4.17677,4.18216,4.17623,4.18007,6380000.0
2009-10-07 04:24:00,4.18482,4.18482,4.17791,4.18335,5630000.0
2009-10-07 04:25:00,4.18435,4.18534,4.1797,4.18287,7500000.0
2009-10-07 04:26:00,4.18122,4.18492,4.18122,4.1817,4880000.0
2009-10-07 04:27:00,4.18097,4.18423,4.17653,4.18147,5250000.0
2009-10-07 04:28:00,4.18229,4.18398,4.18229,4.18398,1500000.0
2009-10-07 04:29:00,4.18027,4.18427,4.18009,4.18009,4890000.0
2009-10-07 04:30:00,4.18435,4.18435,4.17497,4.17937,12780000.0
2009-10-07 04:31:00,4.18453,4.18453,4.17897,4.18025,5260000.0
2009-10-07 04:32:00,4.18087,4.18468,4.18087,4.18467,4880000.0
2009-10-07 04:33:00,4.18533,4.18533,4.18533,4.18533,750000.0
2009-10-07 04:34:00,4.17819,4.1847,4.17819,4.18239,5250000.0
2009-10-07 04:35:00,4.18051,4.18523,4.17903,4.17968,5260000.0
2009-10-07 04:36:00,4.18471,4.18503,4.18241,4.18503,2260000.0
2009-10-07 04:37:00,4.17838,4.18352,4.17774,4.1829,6010000.0
2009-10-07 04:38:00,4.17938,4.18302,4.17703,4.18302,5250000.0
2009-10-07 04:39:00,4.17725,4.18453,4.17725,4.18313,6000000.0
2009-10-07 04:40:00,4.17444,4.18621,4.17444,4.18508,8260000.0
2009-10-07 04:41:00,4.18457,4.18483,4.18054,4.18396,6380000.0
2009-10-07 04:42:00,4.18318,4.18392,4.17785,4.1811,8640000.0
2009-10-07 04:43:00,4.18106,4.1851,4.18106,4.18219,2250000.0
2009-10-07 04:44:00,4.18368,4.18492,4.17804,4.18439,4880000.0
2009-10-07 04:45:00,4.17592,4.18532,4.17592,4.18389,4140000.0
2009-10-07 04:46:00,4.18071,4.18576,4.18031,4.18031,4880000.0
2009-10-07 04:47:00,4.17277,4.18082,4.17277,4.17854,5260000.0
2009-10-07 04:48:00,4.17956,4.18767,4.17956,4.17972,7880000.0
2009-10-07 04:49:00,4.18375,4.18491,4.17892,4.18321,5630000.0
2009-10-07 04:50:00,4.18386,4.18441,4.18317,4.18404,6000000.0
2009-10-07 04:51:00,4.18486,4.18564,4.18024,4.18024,2250000.0
2009-10-07 04:52:00,4.18324,4.18324,4.18324,4.18324,750000.0
2009-10-07 04:53:00,4.18223,4.18477,4.17889,4.18348,5260000.0
2009-10-07 04:55:00,4.18379,4.18417,4.1789,4.18247,5250000.0
2009-10-07 04:57:00,4.17696,4.18762,4.17696,4.18606,5250000.0
2009-10-07 04:58:00,4.18262,4.18262,4.17381,4.18227,5630000.0
2009-10-07 04:59:00,4.18365,4.18447,4.17878,4.18265,5250000.0
2009-10-07 05:00:00,4.1783,4.18395,4.17369,4.17864,4880000.0
2009-10-07 05:01:00,4.18069,4.18243,4.17753,4.18239,4500000.0
2009-10-07 05:02:00,4.1825,4.18487,4.1754,4.18409,7500000.0
2009-10-07 05:03:00,4.18428,4.18588,4.17743,4.17743,6000000.0
2009-10-07 05:04:00,4.18376,4.18376,4.17656,4.1783,6000000.0
2009-10-07 05:05:00,4.18328,4.18411,4.17927,4.18411,7880000.0
2009-10-07 05:06:00,4.18172,4.18329,4.18121,4.18329,5250000.0
2009-10-07 05:07:00,4.18222,4.18327,4.17436,4.18279,8250000.0
2009-10-07 05:09:00,4.18293,4.18566,4.17518,4.18382,7510000.0
2009-10-07 05:10:00,4.18357,4.18437,4.17892,4.18207,8250000.0
2009-10-07 05:11:00,4.18396,4.18396,4.17387,4.18042,5250000.0
2009-10-07 05:12:00,4.17966,4.18452,4.17966,4.18426,5250000.0
2009-10-07 05:13:00,4.18406,4.18406,4.17844,4.18363,4880000.0
2009-10-07 05:14:00,4.17836,4.18701,4.17836,4.17967,6000000.0
2009-10-07 05:15:00,4.17612,4.18574,4.17612,4.18177,6380000.0
2009-10-07 05:16:00,4.18383,4.18437,4.18105,4.18437,5250000.0
2009-10-07 05:17:00,4.18379,4.18477,4.17899,4.18477,4510000.0
2009-10-07 05:18:00,4.18379,4.18492,4.17877,4.18462,5250000.0
2009-10-07 05:19:00,4.18174,4.18363,4.17449,4.18363,4880000.0
2009-10-07 05:21:00,4.18388,4.18449,4.17871,4.18449,6000000.0
2009-10-07 05:23:00,4.18156,4.18448,4.18156,4.18302,4880000.0
2009-10-07 05:24:00,4.17944,4.18558,4.17762,4.17838,4140000.0
2009-10-07 05:25:00,4.17558,4.18755,4.17558,4.18474,7890000.0
2009-10-07 05:26:00,4.18209,4.18429,4.17962,4.18062,5640000.0
2009-10-07 05:27:00,4.18196,4.18652,4.18196,4.18487,4880000.0
2009-10-07 05:28:00,4.17918,4.1842,4.17872,4.18235,6750000.0
2009-10-07 05:29:00,4.17934,4.18384,4.17838,4.18001,6390000.0
2009-10-07 05:30:00,4.17609,4.18784,4.17609,4.18159,4890000.0
2009-10-07 05:31:00,4.18397,4.18448,4.18125,4.18368,4510000.0
2009-10-07 05:32:00,4.1821,4.18395,4.17831,4.18386,4880000.0
2009-10-07 05:33:00,4.18269,4.18416,4.17436,4.18117,4520000.0
2009-10-07 05:35:00,4.18477,4.18477,4.17522,4.18319,5250000.0
2009-10-07 05:37:00,4.18425,4.18425,4.17385,4.18245,7500000.0
2009-10-07 05:38:00,4.17833,4.1837,4.17833,4.18366,5630000.0
2009-10-07 05:39:00,4.18128,4.18379,4.1784,4.18339,6380000.0
2009-10-07 05:40:00,4.18222,4.18222,4.1709,4.17324,7130000.0
2009-10-07 05:41:00,4.17827,4.18245,4.17382,4.18063,6750000.0
2009-10-07 05:42:00,4.18381,4.18381,4.17016,4.18065,6020000.0
2009-10-07 05:43:00,4.17938,4.18276,4.17389,4.18247,7130000.0
2009-10-07 05:44:00,4.17893,4.18392,4.17433,4.18123,6760000.0
2009-10-07 05:45:00,4.17778,4.18369,4.17457,4.18018,4880000.0
2009-10-07 05:46:00,4.18126,4.18224,4.17724,4.18128,7130000.0
2009-10-07 05:47:00,4.18153,4.18521,4.17498,4.18029,5630000.0
2009-10-07 05:48:00,4.18158,4.18462,4.17437,4.18249,7890000.0
2009-10-07 05:49:00,4.18254,4.18281,4.17314,4.17329,7500000.0
2009-10-07 05:50:00,4.18078,4.18187,4.17543,4.18086,4510000.0
2009-10-07 05:51:00,4.17788,4.18377,4.17408,4.17943,4890000.0
2009-10-07 05:52:00,4.18011,4.18312,4.17371,4.18129,4880000.0
2009-10-07 05:54:00,4.18344,4.1849,4.17506,4.18254,7510000.0
2009-10-07 05:55:00,4.18277,4.18292,4.1758,4.18279,8250000.0
2009-10-07 05:56:00,4.18125,4.18299,4.17278,4.18041,8630000.0
2009-10-07 05:58:00,4.17165,4.1808,4.17165,4.1752,3000000.0
2009-10-07 05:59:00,4.18126,4.18291,4.17313,4.17727,8250000.0
2009-10-07 06:00:00,4.17874,4.18382,4.17442,4.18007,6000000.0
2009-10-07 06:01:00,4.18272,4.18339,4.17733,4.18207,6760000.0
2009-10-07 06:02:00,4.17737,4.18269,4.17537,4.18009,7880000.0
2009-10-07 06:03:00,4.17652,4.18229,4.1719,4.18229,7510000.0
2009-10-07 06:04:00,4.18246,4.1837,4.18187,4.18293,8250000.0
2009-10-07 06:05:00,4.17698,4.1806,4.16976,4.17654,5630000.0
2009-10-07 06:06:00,4.17667,4.1828,4.17667,4.18223,4880000.0
2009-10-07 06:07:00,4.18134,4.18363,4.176,4.18143,6380000.0
2009-10-07 06:08:00,4.18309,4.184,4.17408,4.18233,5630000.0
2009-10-07 06:09:00,4.18279,4.18801,4.17317,4.17317,5630000.0
2009-10-07 06:10:00,4.18222,4.18429,4.17354,4.18086,7880000.0
2009-10-07 06:11:00,4.18042,4.18196,4.17166,4.18044,6000000.0
2009-10-07 06:13:00,4.18121,4.18257,4.17575,4.17944,4880000.0
2009-10-07 06:14:00,4.18155,4.18214,4.17725,4.17725,4880000.0
2009-10-07 06:15:00,4.17469,4.18465,4.17469,4.17909,5630000.0
2009-10-07 06:16:00,4.17536,4.17996,4.17432,4.17996,6390000.0
2009-10-07 06:18:00,4.17377,4.18201,4.17022,4.18201,8640000.0
2009-10-07 06:19:00,4.17993,4.17993,4.17075,4.17075,5250000.0
2009-10-07 06:20:00,4.18113,4.18227,4.17106,4.17106,7510000.0
2009-10-07 06:21:00,4.17688,4.18219,4.17633,4.18121,4880000.0
2009-10-07 06:22:00,4.1826,4.1826,4.17429,4.18085,5260000.0
2009-10-07 06:23:00,4.18064,4.18227,4.17739,4.17995,7140000.0
2009-10-07 06:24:00,4.17997,4.18257,4.17744,4.18112,5630000.0
2009-10-07 06:25:00,4.18129,4.18129,4.17168,4.17955,3000000.0
2009-10-07 06:27:00,4.18308,4.18309,4.17253,4.17253,6000000.0
2009-10-07 06:28:00,4.18081,4.18173,4.17623,4.18024,6750000.0
2009-10-07 06:29:00,4.18194,4.18216,4.17662,4.18166,6000000.0
2009-10-07 06:30:00,4.1799,4.18346,4.17284,4.18097,8630000.0
2009-10-07 06:31:00,4.1835,4.18737,4.17561,4.18202,6760000.0
2009-10-07 06:32:00,4.18109,4.18202,4.17515,4.18202,6000000.0
2009-10-07 06:33:00,4.18096,4.1817,4.18096,4.1817,1500000.0
2009-10-07 06:34:00,4.1764,4.18123,4.17557,4.18123,5630000.0
2009-10-07 06:35:00,4.18121,4.18223,4.17513,4.17722,5260000.0
2009-10-07 06:36:00,4.18155,4.18155,4.17162,4.18109,6750000.0
2009-10-07 06:37:00,4.17901,4.18169,4.17687,4.18008,3750000.0
2009-10-07 06:38:00,4.18039,4.18213,4.17275,4.18108,5640000.0
2009-10-07 06:39:00,4.17542,4.18214,4.17542,4.17996,6000000.0
2009-10-07 06:40:00,4.18123,4.18237,4.17506,4.17506,5250000.0
2009-10-07 06:41:00,4.18139,4.18298,4.17792,4.18252,7510000.0
2009-10-07 06:42:00,4.18093,4.18227,4.17227,4.18227,5250000.0
2009-10-07 06:43:00,4.17788,4.18315,4.17274,4.17839,5630000.0
2009-10-07 06:44:00,4.18056,4.18333,4.17732,4.18205,5630000.0
2009-10-07 06:45:00,4.17308,4.18372,4.17308,4.18139,5250000.0
2009-10-07 06:46:00,4.18236,4.18259,4.17298,4.18259,6750000.0
2009-10-07 06:48:00,4.18233,4.18233,4.17512,4.1803,7130000.0
2009-10-07 06:49:00,4.17584,4.18169,4.17383,4.18169,7130000.0
2009-10-07 06:50:00,4.1823,4.1823,4.18128,4.18128,1500000.0
2009-10-07 06:51:00,4.18014,4.18325,4.17803,4.17803,4880000.0
2009-10-07 06:52:00,4.17707,4.18328,4.17707,4.18177,4880000.0
2009-10-07 06:53:00,4.18068,4.18202,4.17145,4.18078,6750000.0
2009-10-07 06:54:00,4.18149,4.18202,4.17973,4.18008,7140000.0
2009-10-07 06:55:00,4.18254,4.18254,4.17662,4.17948,4880000.0
2009-10-07 06:56:00,4.18069,4.18238,4.17184,4.18238,5260000.0
2009-10-07 06:57:00,4.17716,4.18221,4.17252,4.17662,4880000.0
2009-10-07 06:58:00,4.17399,4.18044,4.17399,4.18044,5630000.0
2009-10-07 06:59:00,4.18266,4.18273,4.17603,4.18185,6750000.0
2009-10-07 07:00:00,4.17397,4.18394,4.17397,4.1789,4880000.0
2009-10-07 07:01:00,4.17885,4.18057,4.1724,4.17999,6760000.0
2009-10-07 07:02:00,4.17525,4.18206,4.16823,4.18206,7130000.0
2009-10-07 07:03:00,4.17621,4.18072,4.17621,4.18023,6000000.0
2009-10-07 07:04:00,4.18178,4.18178,4.17644,4.18178,6760000.0
2009-10-07 07:05:00,4.18245,4.18253,4.18089,4.18089,5250000.0
2009-10-07 07:07:00,4.18274,4.18274,4.17421,4.18212,6750000.0
2009-10-07 07:08:00,4.18231,4.18231,4.17373,4.17373,5250000.0
2009-10-07 07:09:00,4.17822,4.18252,4.17703,4.18252,6000000.0
2009-10-07 07:10:00,4.18114,4.18237,4.17727,4.18237,4880000.0
2009-10-07 07:11:00,4.17818,4.18313,4.17342,4.18202,4880000.0
2009-10-07 07:12:00,4.17977,4.1847,4.17499,4.183,4510000.0
2009-10-07 07:14:00,4.18227,4.18312,4.17758,4.1803,5260000.0
2009-10-07 07:15:00,4.17734,4.1832,4.17322,4.17847,4880000.0
2009-10-07 07:16:00,4.1711,4.18003,4.1711,4.18003,5260000.0
2009-10-07 07:17:00,4.17785,4.18468,4.17782,4.1812,4880000.0
2009-10-07 07:19:00,4.18202,4.18202,4.17094,4.17596,7510000.0
2009-10-07 07:20:00,4.17797,4.18206,4.17232,4.18111,5630000.0
2009-10-07 07:21:00,4.17897,4.18206,4.17014,4.18143,7510000.0
2009-10-07 07:22:00,4.18202,4.18355,4.17694,4.17742,5630000.0
2009-10-07 07:23:00,4.18103,4.18193,4.17082,4.18177,5250000.0
2009-10-07 07:24:00,4.17784,4.18271,4.17675,4.18092,7510000.0
2009-10-07 07:26:00,4.18193,4.18275,4.17065,4.18275,5630000.0
2009-10-07 07:27:00,4.17987,4.18053,4.1756,4.18053,6000000.0
2009-10-07 07:28:00,4.1792,4.1814,4.17605,4.17605,5260000.0
2009-10-07 07:29:00,4.17616,4.18086,4.17215,4.17754,6000000.0
2009-10-07 07:30:00,4.17419,4.18422,4.17419,4.17932,5250000.0
2009-10-07 07:31:00,4.18117,4.18249,4.18085,4.18194,5250000.0
2009-10-07 07:32:00,4.1809,4.18184,4.17485,4.18037,6380000.0
2009-10-07 07:33:00,4.17653,4.18037,4.16788,4.18008,6750000.0
2009-10-07 07:34:00,4.18125,4.18218,4.17525,4.18029,6000000.0
2009-10-07 07:35:00,4.18156,4.18334,4.17746,4.18181,7130000.0
2009-10-07 07:36:00,4.17874,4.18221,4.17603,4.18086,6380000.0
2009-10-07 07:37:00,4.17857,4.18438,4.17477,4.18169,6000000.0
2009-10-07 07:38:00,4.18107,4.18167,4.17088,4.17088,6380000.0
2009-10-07 07:39:00,4.18121,4.18181,4.17462,4.18181,6010000.0
2009-10-07 07:40:00,4.18148,4.18241,4.17258,4.18148,5250000.0
2009-10-07 07:41:00,4.17634,4.18242,4.17551,4.1784,7130000.0
2009-10-07 07:42:00,4.1737,4.1811,4.16994,4.17992,7510000.0
2009-10-07 07:43:00,4.17931,4.18341,4.17802,4.17802,4880000.0
2009-10-07 07:44:00,4.17043,4.18008,4.17043,4.17944,7140000.0
2009-10-07 07:45:00,4.17896,4.1807,4.17663,4.18008,5260000.0
2009-10-07 07:46:00,4.18164,4.18236,4.17205,4.17205,5640000.0
2009-10-07 07:47:00,4.17905,4.18117,4.17307,4.18025,7880000.0
2009-10-07 07:48:00,4.18225,4.18225,4.17244,4.18108,6000000.0
2009-10-07 07:49:00,4.18043,4.1819,4.17654,4.18169,6000000.0
2009-10-07 07:50:00,4.17857,4.1825,4.17153,4.1825,7880000.0
2009-10-07 07:51:00,4.1814,4.18399,4.1749,4.17833,8630000.0
2009-10-07 07:52:00,4.18211,4.18226,4.17735,4.17756,5260000.0
2009-10-07 07:53:00,4.18117,4.18772,4.17589,4.18392,7520000.0
2009-10-07 07:54:00,4.18212,4.1829,4.17292,4.18246,5250000.0
2009-10-07 07:55:00,4.18191,4.18249,4.17242,4.18011,4520000.0
2009-10-07 07:56:00,4.17577,4.18352,4.17288,4.17469,6000000.0
2009-10-07 07:57:00,4.17886,4.18144,4.17155,4.17906,5250000.0
2009-10-07 07:58:00,4.17201,4.18193,4.17201,4.18193,5260000.0
2009-10-07 07:59:00,4.18255,4.18255,4.17264,4.18001,6000000.0
2009-10-07 08:00:00,4.18202,4.18202,4.17246,4.17818,5640000.0
2009-10-07 08:01:00,4.18155,4.18224,4.17021,4.18157,6380000.0
2009-10-07 08:02:00,4.17944,4.18175,4.17646,4.18108,5260000.0
2009-10-07 08:03:00,4.17733,4.17998,4.17439,4.17889,6000000.0
2009-10-07 08:04:00,4.17908,4.17948,4.17586,4.17857,4880000.0
2009-10-07 08:05:00,4.1762,4.18168,4.1715,4.17709,4880000.0
2009-10-07 08:06:00,4.18085,4.18085,4.16991,4.16991,4880000.0
2009-10-07 08:07:00,4.17768,4.18158,4.17515,4.17548,5630000.0
2009-10-07 08:08:00,4.18157,4.18171,4.17706,4.18013,4880000.0
2009-10-07 08:09:00,4.17929,4.17993,4.17465,4.17993,6000000.0
2009-10-07 08:10:00,4.18072,4.18119,4.17253,4.17722,5260000.0
2009-10-07 08:11:00,4.17967,4.18249,4.17247,4.17912,6380000.0
2009-10-07 08:12:00,4.17532,4.18214,4.17532,4.17893,5250000.0
2009-10-07 08:13:00,4.17979,4.18064,4.17356,4.17356,6010000.0
2009-10-07 08:14:00,4.16898,4.18178,4.16898,4.17607,7500000.0
2009-10-07 08:15:00,4.17885,4.17902,4.17361,4.17361,6000000.0
2009-10-07 08:16:00,4.18016,4.1831,4.17478,4.17478,11260000.0
2009-10-07 08:17:00,4.17727,4.17854,4.17157,4.17616,7130000.0
2009-10-07 08:18:00,4.17176,4.17813,4.16929,4.17673,6380000.0
2009-10-07 08:19:00,4.17896,4.18006,4.17015,4.18006,8250000.0
2009-10-07 08:20:00,4.17237,4.17975,4.17035,4.17662,7890000.0
2009-10-07 08:21:00,4.17875,4.17905,4.16936,4.16936,4510000.0
2009-10-07 08:22:00,4.1783,4.18078,4.175,4.175,4880000.0
2009-10-07 08:23:00,4.16864,4.17859,4.16864,4.17688,7510000.0
2009-10-07 08:24:00,4.1768,4.17772,4.17137,4.17137,4880000.0
2009-10-07 08:25:00,4.17904,4.17907,4.17228,4.17475,6750000.0
2009-10-07 08:26:00,4.17819,4.1796,4.16785,4.17893,6760000.0
2009-10-07 08:27:00,4.17951,4.1798,4.17399,4.17399,4880000.0
2009-10-07 08:28:00,4.17734,4.18011,4.17357,4.17884,6390000.0
2009-10-07 08:29:00,4.17529,4.18289,4.17137,4.17137,7520000.0
2009-10-07 08:30:00,4.17747,4.17747,4.16726,4.17717,6760000.0
2009-10-07 08:31:00,4.17684,4.17944,4.17463,4.17944,4890000.0
2009-10-07 08:32:00,4.1695,4.17939,4.16864,4.17939,4880000.0
2009-10-07 08:33:00,4.17818,4.17818,4.16708,4.17724,5250000.0
2009-10-07 08:34:00,4.16871,4.18286,4.16871,4.17659,8640000.0
2009-10-07 08:35:00,4.17528,4.17806,4.16874,4.17731,13130000.0
2009-10-07 08:36:00,4.17168,4.17647,4.16519,4.17447,7880000.0
2009-10-07 08:37:00,4.1726,4.17641,4.16662,4.1715,4880000.0
2009-10-07 08:38:00,4.16976,4.17592,4.16344,4.17184,9010000.0
2009-10-07 08:39:00,4.17708,4.17777,4.17342,4.1759,4880000.0
2009-10-07 08:40:00,4.17084,4.17559,4.17084,4.17481,4880000.0
2009-10-07 08:41:00,4.1727,4.17501,4.16316,4.17496,6000000.0
2009-10-07 08:42:00,4.17542,4.17697,4.16572,4.17359,7140000.0
2009-10-07 08:43:00,4.17753,4.17913,4.1691,4.17619,8270000.0
2009-10-07 08:44:00,4.17663,4.17684,4.17145,4.17605,5270000.0
2009-10-07 08:45:00,4.17578,4.18018,4.16955,4.16955,7130000.0
2009-10-07 08:46:00,4.17757,4.17957,4.17364,4.17424,4880000.0
2009-10-07 08:47:00,4.17908,4.17966,4.16893,4.17966,6390000.0
2009-10-07 08:48:00,4.17577,4.17873,4.17267,4.17267,5250000.0
2009-10-07 08:49:00,4.17739,4.17822,4.17365,4.1779,7130000.0
2009-10-07 08:50:00,4.17744,4.17831,4.17229,4.17339,7130000.0
2009-10-07 08:51:00,4.16754,4.17805,4.16754,4.17662,4510000.0
2009-10-07 08:52:00,4.17532,4.17756,4.16602,4.17752,6010000.0
2009-10-07 08:53:00,4.17737,4.17849,4.17214,4.17849,8250000.0
2009-10-07 08:54:00,4.17663,4.179,4.16891,4.179,8260000.0
2009-10-07 08:55:00,4.1737,4.1737,4.16895,4.16895,1130000.0
2009-10-07 08:56:00,4.16582,4.17602,4.16582,4.17602,7500000.0
2009-10-07 08:57:00,4.17885,4.17885,4.16575,4.1769,10890000.0
2009-10-07 08:58:00,4.17603,4.17736,4.17163,4.17604,4510000.0
2009-10-07 08:59:00,4.17466,4.1787,4.16906,4.1787,5630000.0
2009-10-07 09:00:00,4.17531,4.18323,4.1703,4.17705,7130000.0
2009-10-07 09:01:00,4.17737,4.18138,4.16843,4.17432,8250000.0
2009-10-07 09:02:00,4.1837,4.18593,4.17431,4.18339,7130000.0
2009-10-07 09:03:00,4.18069,4.1834,4.17639,4.18288,7890000.0
2009-10-07 09:04:00,4.1802,4.18304,4.17233,4.18171,10130000.0
2009-10-07 09:05:00,4.18199,4.18322,4.17345,4.1817,7510000.0
2009-10-07 09:06:00,4.1829,4.18423,4.1735,4.18201,7140000.0
2009-10-07 09:07:00,4.17799,4.1823,4.17665,4.17739,7130000.0
2009-10-07 09:08:00,4.17832,4.18229,4.17649,4.18151,6750000.0
2009-10-07 09:09:00,4.18055,4.1831,4.17325,4.1821,6000000.0
2009-10-07 09:10:00,4.18076,4.18233,4.1768,4.18224,7130000.0
2009-10-07 09:11:00,4.18254,4.18389,4.17903,4.18163,5250000.0
2009-10-07 09:12:00,4.18278,4.18413,4.17824,4.18308,7880000.0
2009-10-07 09:13:00,4.18279,4.18279,4.17172,4.17672,6380000.0
2009-10-07 09:14:00,4.18229,4.18229,4.17327,4.1744,6010000.0
2009-10-07 09:15:00,4.17858,4.1788,4.17291,4.1788,6750000.0
2009-10-07 09:16:00,4.17458,4.17741,4.17147,4.17646,7880000.0
2009-10-07 09:17:00,4.17769,4.17769,4.17191,4.17345,7890000.0
2009-10-07 09:18:00,4.17527,4.17965,4.17412,4.17496,6750000.0
2009-10-07 09:19:00,4.17706,4.17882,4.17081,4.17882,8640000.0
2009-10-07 09:20:00,4.17659,4.17705,4.16672,4.17578,8250000.0
2009-10-07 09:21:00,4.17448,4.1798,4.17384,4.1798,8630000.0
2009-10-07 09:22:00,4.17865,4.17964,4.17544,4.17964,6010000.0
2009-10-07 09:23:00,4.17576,4.18077,4.17523,4.17852,8630000.0
2009-10-07 09:24:00,4.17676,4.18023,4.17241,4.17274,11650000.0
2009-10-07 09:25:00,4.17868,4.18123,4.17396,4.18123,6380000.0
2009-10-07 09:26:00,4.18273,4.18314,4.17175,4.17742,9760000.0
2009-10-07 09:27:00,4.18156,4.18302,4.17614,4.17794,9760000.0
2009-10-07 09:28:00,4.18153,4.186,4.17769,4.18145,7510000.0
2009-10-07 09:29:00,4.17643,4.18761,4.17643,4.1814,9000000.0
2009-10-07 09:30:00,4.1856,4.18836,4.17979,4.18442,5250000.0
2009-10-07 09:31:00,4.18513,4.18674,4.18323,4.18674,7500000.0
2009-10-07 09:32:00,4.18052,4.18593,4.17671,4.18567,7890000.0
2009-10-07 09:33:00,4.18394,4.18759,4.17739,4.18752,5260000.0
2009-10-07 09:34:00,4.1857,4.18866,4.18363,4.18719,6010000.0
2009-10-07 09:35:00,4.18805,4.19276,4.18346,4.19098,8640000.0
2009-10-07 09:36:00,4.1853,4.18953,4.18064,4.18064,9010000.0
2009-10-07 09:37:00,4.19079,4.19196,4.18136,4.18725,6380000.0
2009-10-07 09:38:00,4.19055,4.19055,4.18147,4.18147,6380000.0
2009-10-07 09:39:00,4.19122,4.19122,4.18501,4.18501,6000000.0
2009-10-07 09:40:00,4.18954,4.18997,4.18394,4.18538,4880000.0
2009-10-07 09:41:00,4.18537,4.19014,4.17986,4.19004,6760000.0
2009-10-07 09:42:00,4.18958,4.1905,4.18429,4.19041,6380000.0
2009-10-07 09:43:00,4.18301,4.19279,4.18028,4.19081,7140000.0
2009-10-07 09:44:00,4.18825,4.1939,4.18498,4.19242,9750000.0
2009-10-07 09:45:00,4.19157,4.19387,4.18695,4.18695,6760000.0
2009-10-07 09:46:00,4.18383,4.19256,4.18257,4.18702,5260000.0
2009-10-07 09:47:00,4.18895,4.19482,4.18486,4.19186,4880000.0
2009-10-07 09:48:00,4.1906,4.19594,4.18656,4.19316,4880000.0
2009-10-07 09:49:00,4.19265,4.19368,4.18736,4.18918,11630000.0
2009-10-07 09:50:00,4.19241,4.19469,4.18426,4.1939,6000000.0
2009-10-07 09:51:00,4.18943,4.19333,4.18732,4.19308,7520000.0
2009-10-07 09:52:00,4.19378,4.19378,4.18785,4.188,5250000.0
2009-10-07 09:53:00,4.1933,4.1933,4.18598,4.18686,7510000.0
2009-10-07 09:54:00,4.19224,4.19277,4.18567,4.18933,9000000.0
2009-10-07 09:55:00,4.18872,4.1923,4.18872,4.1923,5630000.0
2009-10-07 09:56:00,4.19245,4.1928,4.18301,4.19232,5250000.0
2009-10-07 09:57:00,4.18636,4.19392,4.18636,4.18963,7510000.0
2009-10-07 09:58:00,4.18783,4.19237,4.18682,4.19049,7140000.0
2009-10-07 09:59:00,4.19208,4.19452,4.18632,4.18665,7510000.0
2009-10-07 10:00:00,4.19055,4.193,4.18591,4.19095,10510000.0
2009-10-07 10:01:00,4.19172,4.19185,4.18371,4.19052,8630000.0
2009-10-07 10:02:00,4.19071,4.19231,4.18492,4.19145,7510000.0
2009-10-07 10:03:00,4.19007,4.19181,4.18507,4.19048,6000000.0
2009-10-07 10:04:00,4.19161,4.19448,4.18651,4.19296,10900000.0
2009-10-07 10:05:00,4.18619,4.1939,4.18619,4.1866,6380000.0
2009-10-07 10:06:00,4.18914,4.19101,4.18204,4.18768,9750000.0
2009-10-07 10:07:00,4.18584,4.18927,4.17804,4.18927,5630000.0
2009-10-07 10:08:00,4.18133,4.19326,4.18133,4.1874,10510000.0
2009-10-07 10:09:00,4.19049,4.19049,4.18073,4.18639,5640000.0
2009-10-07 10:10:00,4.17722,4.18929,4.17722,4.1871,7880000.0
2009-10-07 10:11:00,4.18879,4.19062,4.18228,4.18983,7500000.0
2009-10-07 10:12:00,4.18622,4.19084,4.18568,4.19084,7140000.0
2009-10-07 10:13:00,4.18929,4.19095,4.18039,4.18293,8640000.0
2009-10-07 10:14:00,4.18951,4.19126,4.18318,4.18943,9760000.0
2009-10-07 10:15:00,4.19014,4.19014,4.18397,4.18398,8250000.0
2009-10-07 10:16:00,4.1789,4.18931,4.1789,4.18807,6380000.0
2009-10-07 10:17:00,4.18892,4.18928,4.17955,4.17955,6760000.0
2009-10-07 10:18:00,4.18689,4.189,4.18405,4.18847,6000000.0
2009-10-07 10:19:00,4.18954,4.18954,4.18308,4.18356,7500000.0
2009-10-07 10:20:00,4.18495,4.18945,4.18495,4.18547,8250000.0
2009-10-07 10:21:00,4.18874,4.18932,4.17901,4.18397,5250000.0
2009-10-07 10:22:00,4.18855,4.18944,4.18614,4.18944,6000000.0
2009-10-07 10:23:00,4.18394,4.18935,4.18394,4.18935,7130000.0
2009-10-07 10:24:00,4.18899,4.18991,4.1843,4.18904,7510000.0
2009-10-07 10:25:00,4.18464,4.19452,4.18195,4.18884,17260000.0
2009-10-07 10:26:00,4.18854,4.18883,4.17824,4.18404,12010000.0
2009-10-07 10:27:00,4.1884,4.19016,4.1874,4.18861,4880000.0
2009-10-07 10:28:00,4.18881,4.19102,4.18477,4.18515,13520000.0
2009-10-07 10:29:00,4.19021,4.19167,4.17952,4.18992,11260000.0
2009-10-07 10:30:00,4.18734,4.18945,4.17747,4.18141,5630000.0
2009-10-07 10:31:00,4.18425,4.1894,4.17781,4.17781,6760000.0
2009-10-07 10:32:00,4.18886,4.19223,4.18518,4.18939,13130000.0
2009-10-07 10:33:00,4.18999,4.18999,4.18445,4.18666,12000000.0
2009-10-07 10:34:00,4.18862,4.18939,4.17934,4.18762,5260000.0
2009-10-07 10:35:00,4.18901,4.19185,4.18467,4.18546,5630000.0
2009-10-07 10:36:00,4.18929,4.18929,4.18324,4.18876,7140000.0
2009-10-07 10:37:00,4.1889,4.19287,4.17991,4.18497,13890000.0
2009-10-07 10:38:00,4.17933,4.19157,4.17933,4.18178,6380000.0
2009-10-07 10:39:00,4.18568,4.19019,4.18202,4.18202,6380000.0
2009-10-07 10:40:00,4.18654,4.19183,4.18132,4.19183,5640000.0
2009-10-07 10:41:00,4.19175,4.19175,4.17917,4.18962,6760000.0
2009-10-07 10:42:00,4.19225,4.19455,4.18579,4.18579,8260000.0
2009-10-07 10:43:00,4.18649,4.19113,4.18514,4.18639,7500000.0
2009-10-07 10:44:00,4.18098,4.18918,4.17776,4.18684,10150000.0
2009-10-07 10:45:00,4.18702,4.19221,4.18414,4.18414,6760000.0
2009-10-07 10:46:00,4.19068,4.19272,4.18135,4.18135,6010000.0
2009-10-07 10:47:00,4.19358,4.19598,4.18466,4.19258,11260000.0
2009-10-07 10:48:00,4.19155,4.19759,4.18916,4.19044,17650000.0
2009-10-07 10:49:00,4.18888,4.19375,4.18472,4.19321,13130000.0
2009-10-07 10:50:00,4.19128,4.19253,4.17991,4.19253,9000000.0
2009-10-07 10:51:00,4.19129,4.19531,4.18612,4.18959,6000000.0
2009-10-07 10:52:00,4.19395,4.19631,4.19007,4.19395,15770000.0
2009-10-07 10:53:00,4.19244,4.19495,4.18586,4.19276,5250000.0
2009-10-07 10:54:00,4.18753,4.19341,4.18303,4.19154,5640000.0
2009-10-07 10:55:00,4.191,4.19258,4.18046,4.18586,12010000.0
2009-10-07 10:56:00,4.19043,4.19226,4.18643,4.19214,6750000.0
2009-10-07 10:57:00,4.18728,4.19293,4.18214,4.18857,5260000.0
2009-10-07 10:58:00,4.19133,4.19308,4.1877,4.19308,6380000.0
2009-10-07 10:59:00,4.19243,4.19301,4.18137,4.19301,14250000.0
2009-10-07 11:00:00,4.19386,4.19401,4.18353,4.19401,5630000.0
2009-10-07 11:01:00,4.19547,4.19547,4.18966,4.19363,6000000.0
2009-10-07 11:02:00,4.18971,4.1956,4.18968,4.19098,7500000.0
2009-10-07 11:03:00,4.1942,4.1942,4.18266,4.19364,5260000.0
2009-10-07 11:04:00,4.19227,4.19481,4.18943,4.19089,4880000.0
2009-10-07 11:05:00,4.19464,4.19464,4.18715,4.19356,7890000.0
2009-10-07 11:06:00,4.19021,4.19538,4.18901,4.19425,6380000.0
2009-10-07 11:07:00,4.19434,4.19434,4.1835,4.19312,6760000.0
2009-10-07 11:08:00,4.19653,4.19655,4.1915,4.19451,5630000.0
2009-10-07 11:09:00,4.19324,4.19528,4.1857,4.19528,10140000.0
2009-10-07 11:10:00,4.19662,4.19662,4.18776,4.19228,11640000.0
2009-10-07 11:11:00,4.18615,4.19365,4.18371,4.19189,6390000.0
2009-10-07 11:12:00,4.19239,4.19524,4.18718,4.1945,7880000.0
2009-10-07 11:13:00,4.18717,4.19224,4.18264,4.19143,6000000.0
2009-10-07 11:14:00,4.18479,4.19473,4.18479,4.19473,6760000.0
2009-10-07 11:15:00,4.19624,4.19624,4.18364,4.19508,7500000.0
2009-10-07 11:16:00,4.19531,4.19642,4.19093,4.19093,5250000.0
2009-10-07 11:17:00,4.19495,4.19594,4.18988,4.19446,7520000.0
2009-10-07 11:18:00,4.19156,4.19809,4.18649,4.19673,7130000.0
2009-10-07 11:19:00,4.18964,4.19514,4.18513,4.19057,10150000.0
2009-10-07 11:20:00,4.19282,4.1964,4.19069,4.19069,7500000.0
2009-10-07 11:21:00,4.19153,4.19624,4.18637,4.18637,6380000.0
2009-10-07 11:22:00,4.19537,4.19679,4.19183,4.19625,9010000.0
2009-10-07 11:23:00,4.19282,4.19588,4.19223,4.19553,5250000.0
2009-10-07 11:24:00,4.19664,4.19685,4.1917,4.19215,4880000.0
2009-10-07 11:25:00,4.19354,4.19492,4.18296,4.19492,6380000.0
2009-10-07 11:26:00,4.19597,4.19847,4.18719,4.19126,7130000.0
2009-10-07 11:27:00,4.1958,4.19668,4.19426,4.19519,7880000.0
2009-10-07 11:28:00,4.19397,4.1958,4.19006,4.1958,5630000.0
2009-10-07 11:29:00,4.1949,4.19711,4.1884,4.1884,4880000.0
2009-10-07 11:30:00,4.19577,4.19615,4.18839,4.18969,12020000.0
2009-10-07 11:31:00,4.1959,4.19656,4.18782,4.19549,7130000.0
2009-10-07 11:32:00,4.1946,4.1946,4.18944,4.18944,6380000.0
2009-10-07 11:33:00,4.18768,4.1987,4.18706,4.19076,7890000.0
2009-10-07 11:34:00,4.19483,4.19508,4.18536,4.19359,5250000.0
2009-10-07 11:35:00,4.18961,4.19495,4.18929,4.19122,6760000.0
2009-10-07 11:36:00,4.19383,4.19489,4.18656,4.19365,11640000.0
2009-10-07 11:37:00,4.19436,4.19436,4.18369,4.18848,10890000.0
2009-10-07 11:38:00,4.19204,4.19397,4.18636,4.18636,7880000.0
2009-10-07 11:39:00,4.18444,4.19326,4.18444,4.18988,5250000.0
2009-10-07 11:40:00,4.19286,4.19286,4.18889,4.19258,7510000.0
2009-10-07 11:41:00,4.18451,4.19207,4.18451,4.18809,4140000.0
2009-10-07 11:42:00,4.18779,4.19089,4.18549,4.19089,5250000.0
2009-10-07 11:43:00,4.18919,4.19056,4.18004,4.18991,10520000.0
2009-10-07 11:44:00,4.18969,4.19092,4.1801,4.18898,14630000.0
2009-10-07 11:45:00,4.18311,4.18925,4.17899,4.17899,6010000.0
2009-10-07 11:46:00,4.17888,4.18829,4.1759,4.18829,7880000.0
2009-10-07 11:47:00,4.1897,4.18975,4.17957,4.18975,4880000.0
2009-10-07 11:48:00,4.18333,4.19253,4.18333,4.19051,5640000.0
2009-10-07 11:49:00,4.18664,4.18959,4.17828,4.17994,6000000.0
2009-10-07 11:50:00,4.19038,4.19038,4.18531,4.19014,6000000.0
2009-10-07 11:51:00,4.18949,4.19305,4.18694,4.18886,7890000.0
2009-10-07 11:52:00,4.1876,4.18946,4.18499,4.18851,6010000.0
2009-10-07 11:53:00,4.18903,4.18903,4.18219,4.18517,6750000.0
2009-10-07 11:54:00,4.19018,4.19369,4.187,4.18778,5250000.0
2009-10-07 11:55:00,4.18803,4.18972,4.18276,4.18972,5260000.0
2009-10-07 11:56:00,4.18982,4.19135,4.18605,4.19019,10140000.0
2009-10-07 11:57:00,4.18904,4.19259,4.18635,4.19167,5250000.0
2009-10-07 11:58:00,4.19176,4.1941,4.19161,4.19247,5260000.0
2009-10-07 11:59:00,4.18815,4.19301,4.18753,4.19106,4890000.0
2009-10-07 12:00:00,4.19041,4.19365,4.18379,4.18568,9380000.0
2009-10-07 12:01:00,4.18913,4.19192,4.18227,4.19192,9010000.0
2009-10-07 12:02:00,4.19237,4.19314,4.18329,4.19216,16510000.0
2009-10-07 12:03:00,4.18434,4.19052,4.1784,4.18918,7510000.0
2009-10-07 12:04:00,4.1891,4.19145,4.18188,4.18864,6750000.0
2009-10-07 12:05:00,4.18972,4.19037,4.18122,4.18624,6380000.0
2009-10-07 12:06:00,4.19044,4.19253,4.18397,4.19091,12000000.0
2009-10-07 12:07:00,4.19028,4.19168,4.18646,4.19045,6020000.0
2009-10-07 12:08:00,4.18992,4.1914,4.18184,4.18706,4880000.0
2009-10-07 12:09:00,4.1906,4.19186,4.18604,4.18604,8630000.0
2009-10-07 12:10:00,4.19183,4.19183,4.18622,4.19129,6380000.0
2009-10-07 12:11:00,4.18863,4.19132,4.18285,4.19002,6390000.0
2009-10-07 12:12:00,4.18386,4.19235,4.18386,4.18798,6390000.0
2009-10-07 12:13:00,4.18594,4.18919,4.17998,4.18884,7880000.0
2009-10-07 12:14:00,4.18695,4.19032,4.17785,4.18559,16140000.0
2009-10-07 12:15:00,4.18788,4.19028,4.18295,4.18677,17640000.0
2009-10-07 12:16:00,4.1809,4.18651,4.17933,4.1848,7130000.0
2009-10-07 12:17:00,4.18024,4.18676,4.17568,4.18028,6750000.0
2009-10-07 12:18:00,4.1812,4.18725,4.17679,4.18494,9380000.0
2009-10-07 12:19:00,4.18633,4.1866,4.17564,4.1866,8250000.0
2009-10-07 12:20:00,4.18683,4.18749,4.18041,4.18472,12020000.0
2009-10-07 12:21:00,4.17962,4.18488,4.17962,4.18455,4880000.0
2009-10-07 12:22:00,4.18519,4.18654,4.17928,4.18386,6750000.0
2009-10-07 12:23:00,4.18028,4.1859,4.17467,4.18391,6380000.0
2009-10-07 12:24:00,4.18483,4.18576,4.17954,4.17954,5250000.0
2009-10-07 12:25:00,4.18232,4.18715,4.1817,4.18472,5630000.0
2009-10-07 12:26:00,4.18418,4.18695,4.18097,4.18638,6380000.0
2009-10-07 12:27:00,4.18594,4.18671,4.18065,4.18574,9380000.0
2009-10-07 12:28:00,4.17911,4.18856,4.17911,4.18479,7880000.0
2009-10-07 12:29:00,4.18497,4.18614,4.17473,4.18451,7140000.0
2009-10-07 12:30:00,4.18802,4.18942,4.17905,4.18277,10140000.0
2009-10-07 12:31:00,4.18575,4.18787,4.17725,4.18719,5630000.0
2009-10-07 12:32:00,4.18334,4.18741,4.17771,4.18277,4880000.0
2009-10-07 12:33:00,4.18817,4.18889,4.18633,4.18869,7130000.0
2009-10-07 12:34:00,4.18586,4.18586,4.17846,4.17846,6380000.0
2009-10-07 12:35:00,4.17596,4.18658,4.17596,4.18581,6390000.0
2009-10-07 12:36:00,4.1821,4.18637,4.17855,4.18617,4880000.0
2009-10-07 12:37:00,4.17993,4.19254,4.17993,4.18019,7880000.0
2009-10-07 12:38:00,4.18291,4.18673,4.17614,4.17614,6750000.0
2009-10-07 12:39:00,4.18624,4.18819,4.17841,4.1789,6010000.0
2009-10-07 12:40:00,4.18737,4.18879,4.18271,4.18879,6000000.0
2009-10-07 12:41:00,4.17749,4.18714,4.17749,4.18522,6390000.0
2009-10-07 12:42:00,4.1875,4.18794,4.1777,4.18699,6000000.0
2009-10-07 12:43:00,4.1856,4.1863,4.18068,4.18499,7880000.0
2009-10-07 12:44:00,4.18592,4.1881,4.18135,4.18291,5270000.0
2009-10-07 12:45:00,4.18622,4.18702,4.17599,4.18619,14260000.0
2009-10-07 12:46:00,4.18814,4.19156,4.18349,4.19047,4880000.0
2009-10-07 12:47:00,4.1913,4.19175,4.18599,4.19088,9380000.0
2009-10-07 12:48:00,4.18865,4.19416,4.18155,4.19154,15390000.0
2009-10-07 12:49:00,4.18607,4.19362,4.18318,4.18569,6760000.0
2009-10-07 12:50:00,4.19074,4.19123,4.18582,4.19123,6380000.0
2009-10-07 12:51:00,4.19018,4.19283,4.18249,4.19283,6010000.0
2009-10-07 12:52:00,4.19267,4.19425,4.18716,4.18862,10880000.0
2009-10-07 12:53:00,4.18665,4.19146,4.18611,4.18761,6000000.0
2009-10-07 12:54:00,4.19095,4.19146,4.17857,4.19146,14260000.0
2009-10-07 12:55:00,4.18979,4.19315,4.18258,4.18258,8640000.0
2009-10-07 12:56:00,4.19259,4.19379,4.18447,4.1886,5260000.0
2009-10-07 12:57:00,4.18389,4.19263,4.18389,4.18966,6000000.0
2009-10-07 12:58:00,4.18907,4.19419,4.1861,4.18941,4880000.0
2009-10-07 12:59:00,4.18538,4.19441,4.18538,4.18917,9000000.0
2009-10-07 13:00:00,4.19454,4.19454,4.18286,4.18286,6760000.0
2009-10-07 13:01:00,4.19138,4.1944,4.19128,4.19346,5260000.0
2009-10-07 13:02:00,4.18875,4.1972,4.18875,4.19648,7130000.0
2009-10-07 13:03:00,4.19664,4.20082,4.18851,4.19821,7510000.0
2009-10-07 13:04:00,4.19986,4.20269,4.19443,4.2024,5260000.0
2009-10-07 13:05:00,4.19733,4.20412,4.19621,4.20404,6750000.0
2009-10-07 13:06:00,4.20241,4.20487,4.19441,4.2039,6000000.0
2009-10-07 13:07:00,4.20513,4.20513,4.19806,4.19806,4510000.0
2009-10-07 13:08:00,4.20562,4.20583,4.19583,4.2044,14260000.0
2009-10-07 13:09:00,4.20498,4.20524,4.19579,4.20065,6770000.0
2009-10-07 13:10:00,4.20564,4.20564,4.19629,4.20091,6750000.0
2009-10-07 13:11:00,4.2013,4.20301,4.19148,4.19148,4510000.0
2009-10-07 13:12:00,4.20215,4.20307,4.19692,4.20232,6380000.0
2009-10-07 13:13:00,4.20306,4.20435,4.19823,4.2006,4880000.0
2009-10-07 13:14:00,4.19915,4.20358,4.19073,4.20358,15770000.0
2009-10-07 13:15:00,4.20346,4.20346,4.19136,4.19348,6380000.0
2009-10-07 13:16:00,4.19357,4.20377,4.19357,4.20346,7140000.0
2009-10-07 13:17:00,4.2031,4.20334,4.19833,4.20199,4880000.0
2009-10-07 13:18:00,4.19311,4.20241,4.19311,4.19838,4880000.0
2009-10-07 13:19:00,4.20227,4.20227,4.1971,4.20203,5260000.0
2009-10-07 13:20:00,4.20264,4.20268,4.19971,4.19971,4880000.0
2009-10-07 13:21:00,4.20249,4.20528,4.19396,4.20257,6380000.0
2009-10-07 13:22:00,4.20209,4.20222,4.19685,4.20171,5630000.0
2009-10-07 13:23:00,4.20292,4.20321,4.19174,4.20296,6760000.0
2009-10-07 13:24:00,4.20237,4.20838,4.19726,4.20151,6380000.0
2009-10-07 13:25:00,4.2043,4.20575,4.19997,4.20275,5630000.0
2009-10-07 13:26:00,4.20325,4.20664,4.19969,4.20038,7500000.0
2009-10-07 13:27:00,4.20662,4.20899,4.20415,4.20806,4880000.0
2009-10-07 13:28:00,4.20514,4.21178,4.20514,4.20609,6750000.0
2009-10-07 13:29:00,4.21036,4.21324,4.20332,4.21046,14260000.0
2009-10-07 13:30:00,4.21038,4.21151,4.20531,4.20867,7510000.0
2009-10-07 13:31:00,4.20855,4.20927,4.20283,4.20283,5250000.0
2009-10-07 13:32:00,4.20654,4.20785,4.20215,4.20785,7520000.0
2009-10-07 13:33:00,4.20866,4.20866,4.2027,4.20735,9380000.0
2009-10-07 13:34:00,4.20978,4.20978,4.20361,4.20792,5250000.0
2009-10-07 13:35:00,4.20688,4.20829,4.20398,4.20671,5630000.0
2009-10-07 13:36:00,4.20787,4.20907,4.19912,4.20792,5630000.0
2009-10-07 13:37:00,4.20749,4.20857,4.20625,4.20755,5250000.0
2009-10-07 13:38:00,4.20803,4.20944,4.20688,4.20944,5260000.0
2009-10-07 13:39:00,4.2077,4.21012,4.20402,4.20778,7140000.0
2009-10-07 13:40:00,4.21037,4.21037,4.20715,4.20805,6010000.0
2009-10-07 13:41:00,4.20916,4.21029,4.20731,4.21029,7880000.0
2009-10-07 13:42:00,4.21075,4.21309,4.20729,4.20734,7880000.0
2009-10-07 13:43:00,4.20802,4.21064,4.20614,4.21028,6380000.0
2009-10-07 13:44:00,4.20521,4.21029,4.20136,4.21024,9010000.0
2009-10-07 13:45:00,4.20564,4.21252,4.20123,4.20467,9020000.0
2009-10-07 13:46:00,4.20815,4.20867,4.20136,4.20746,7150000.0
2009-10-07 13:47:00,4.20772,4.20772,4.19523,4.19854,11640000.0
2009-10-07 13:48:00,4.20777,4.20958,4.20341,4.20873,12760000.0
2009-10-07 13:49:00,4.20833,4.20833,4.20278,4.20529,6000000.0
2009-10-07 13:50:00,4.20785,4.21054,4.20397,4.20627,7130000.0
2009-10-07 13:51:00,4.20383,4.20837,4.20159,4.20661,6390000.0
2009-10-07 13:52:00,4.20193,4.20978,4.20193,4.20861,6000000.0
2009-10-07 13:53:00,4.21025,4.21396,4.19916,4.2097,8250000.0
2009-10-07 13:54:00,4.20537,4.21298,4.20204,4.20563,9770000.0
2009-10-07 13:55:00,4.1991,4.21127,4.1991,4.20915,7890000.0
2009-10-07 13:56:00,4.20473,4.21071,4.20462,4.20628,5260000.0
2009-10-07 13:57:00,4.20885,4.21132,4.20396,4.20396,5260000.0
2009-10-07 13:58:00,4.21031,4.21204,4.20572,4.20761,8250000.0
2009-10-07 13:59:00,4.21073,4.21186,4.20138,4.20677,8270000.0
2009-10-07 14:00:00,4.20545,4.21284,4.19952,4.20893,7500000.0
2009-10-07 14:01:00,4.20569,4.20977,4.19788,4.20933,7510000.0
2009-10-07 14:02:00,4.20683,4.21311,4.20577,4.20696,7880000.0
2009-10-07 14:03:00,4.20079,4.2125,4.20079,4.21073,4150000.0
2009-10-07 14:04:00,4.21004,4.21084,4.20349,4.205,3770000.0
2009-10-07 14:05:00,4.20807,4.20933,4.20224,4.2085,14260000.0
2009-10-07 14:06:00,4.20388,4.21045,4.19963,4.20564,6010000.0
2009-10-07 14:07:00,4.21433,4.2185,4.20498,4.20498,9010000.0
2009-10-07 14:08:00,4.21351,4.21403,4.20984,4.20984,6750000.0
2009-10-07 14:09:00,4.21116,4.21282,4.2057,4.21282,10880000.0
2009-10-07 14:10:00,4.20979,4.2138,4.20816,4.20816,6750000.0
2009-10-07 14:11:00,4.21323,4.2138,4.2113,4.21319,5250000.0
2009-10-07 14:12:00,4.21253,4.21282,4.2005,4.21234,8250000.0
2009-10-07 14:13:00,4.21138,4.21511,4.21079,4.21433,8250000.0
2009-10-07 14:14:00,4.2123,4.21374,4.20748,4.2134,14640000.0
2009-10-07 14:15:00,4.21468,4.21517,4.21094,4.21094,5630000.0
2009-10-07 14:16:00,4.2042,4.21479,4.2042,4.21253,6380000.0
2009-10-07 14:17:00,4.21444,4.21456,4.20826,4.20895,5250000.0
2009-10-07 14:18:00,4.20829,4.21391,4.20341,4.20341,6750000.0
2009-10-07 14:19:00,4.2044,4.21475,4.2044,4.20852,7130000.0
2009-10-07 14:20:00,4.20787,4.21321,4.20349,4.20942,7130000.0
2009-10-07 14:21:00,4.21188,4.2123,4.20282,4.2123,5250000.0
2009-10-07 14:22:00,4.20937,4.2156,4.20937,4.21533,6000000.0
2009-10-07 14:23:00,4.21531,4.21531,4.20438,4.21323,6010000.0
2009-10-07 14:24:00,4.21702,4.21702,4.20716,4.21623,6750000.0
2009-10-07 14:25:00,4.21638,4.22063,4.20956,4.22063,13130000.0
2009-10-07 14:26:00,4.2202,4.2202,4.21535,4.21874,8250000.0
2009-10-07 14:27:00,4.21405,4.21976,4.21296,4.2186,10510000.0
2009-10-07 14:28:00,4.21537,4.21876,4.21349,4.21663,7510000.0
2009-10-07 14:29:00,4.21981,4.22004,4.21251,4.22004,6750000.0
2009-10-07 14:30:00,4.22033,4.22118,4.21503,4.21639,4880000.0
2009-10-07 14:31:00,4.22032,4.22231,4.21652,4.21992,7500000.0
2009-10-07 14:32:00,4.21605,4.2211,4.2139,4.21938,5630000.0
2009-10-07 14:33:00,4.21919,4.22069,4.21063,4.21924,6390000.0
2009-10-07 14:34:00,4.22247,4.22509,4.21372,4.22308,10890000.0
2009-10-07 14:35:00,4.22111,4.22169,4.21614,4.22169,5250000.0
2009-10-07 14:36:00,4.21978,4.21978,4.21454,4.21703,6380000.0
2009-10-07 14:37:00,4.20934,4.21922,4.20934,4.21922,7500000.0
2009-10-07 14:38:00,4.21134,4.21891,4.20824,4.21693,7510000.0
2009-10-07 14:39:00,4.21763,4.21763,4.21136,4.21136,6760000.0
2009-10-07 14:40:00,4.21199,4.21905,4.21167,4.21905,5630000.0
2009-10-07 14:41:00,4.21965,4.2199,4.20836,4.21824,7510000.0
2009-10-07 14:42:00,4.20999,4.21893,4.20661,4.21639,11260000.0
2009-10-07 14:43:00,4.2194,4.22121,4.21317,4.21692,6000000.0
2009-10-07 14:44:00,4.22053,4.22053,4.20865,4.21468,58180000.0
2009-10-07 14:45:00,4.21551,4.22126,4.21551,4.22049,5630000.0
2009-10-07 14:46:00,4.21671,4.23008,4.21671,4.22937,6000000.0
2009-10-07 14:47:00,4.22912,4.23116,4.22354,4.23101,10130000.0
2009-10-07 14:48:00,4.23006,4.23006,4.22452,4.22452,5250000.0
2009-10-07 14:49:00,4.23158,4.23158,4.21992,4.22959,8260000.0
2009-10-07 14:50:00,4.22907,4.23024,4.22696,4.22795,6010000.0
2009-10-07 14:51:00,4.23032,4.23137,4.2248,4.23127,15760000.0
2009-10-07 14:52:00,4.23135,4.23629,4.22808,4.2338,7880000.0
2009-10-07 14:53:00,4.23216,4.23562,4.22595,4.22995,10510000.0
2009-10-07 14:54:00,4.2309,4.23802,4.22543,4.23632,8630000.0
2009-10-07 14:55:00,4.23743,4.23754,4.22444,4.23321,5250000.0
2009-10-07 14:56:00,4.23319,4.23453,4.22996,4.2343,6000000.0
2009-10-07 14:57:00,4.22433,4.23446,4.22308,4.23446,15000000.0
2009-10-07 14:58:00,4.23512,4.23567,4.22949,4.22949,6750000.0
2009-10-07 14:59:00,4.23101,4.23212,4.22374,4.23212,11250000.0
2009-10-07 15:00:00,4.22815,4.23372,4.22216,4.23038,6760000.0
2009-10-07 15:01:00,4.23164,4.23225,4.22527,4.22527,7880000.0
2009-10-07 15:02:00,4.2279,4.23071,4.22736,4.22895,5630000.0
2009-10-07 15:03:00,4.22965,4.23103,4.22478,4.23103,6010000.0
2009-10-07 15:04:00,4.22693,4.22959,4.22394,4.22959,5630000.0
2009-10-07 15:05:00,4.23059,4.23059,4.21853,4.22923,4510000.0
2009-10-07 15:06:00,4.22496,4.23081,4.21827,4.22748,6760000.0
2009-10-07 15:07:00,4.23007,4.23007,4.21854,4.22889,6380000.0
2009-10-07 15:08:00,4.22886,4.22886,4.22126,4.22126,4510000.0
2009-10-07 15:09:00,4.22881,4.22881,4.21734,4.22663,6760000.0
2009-10-07 15:10:00,4.22476,4.22693,4.22018,4.22057,6010000.0
2009-10-07 15:11:00,4.22605,4.22775,4.21801,4.21813,4510000.0
2009-10-07 15:12:00,4.21948,4.22287,4.21625,4.22224,9010000.0
2009-10-07 15:13:00,4.21263,4.22128,4.21263,4.21995,5260000.0
2009-10-07 15:14:00,4.22001,4.22041,4.21397,4.22013,12010000.0
2009-10-07 15:15:00,4.21573,4.22048,4.21356,4.21568,7880000.0
2009-10-07 15:16:00,4.22133,4.22133,4.21422,4.21761,5630000.0
2009-10-07 15:17:00,4.22124,4.22319,4.21316,4.21366,6380000.0
2009-10-07 15:18:00,4.21915,4.22066,4.20976,4.21078,10890000.0
2009-10-07 15:19:00,4.22188,4.22188,4.20977,4.21773,9010000.0
2009-10-07 15:20:00,4.21957,4.22058,4.21122,4.2159,7880000.0
2009-10-07 15:21:00,4.21133,4.22089,4.21133,4.2133,8640000.0
2009-10-07 15:22:00,4.21881,4.2206,4.21054,4.21988,10510000.0
2009-10-07 15:23:00,4.21933,4.2214,4.21555,4.21555,4880000.0
2009-10-07 15:24:00,4.21768,4.21818,4.20699,4.21762,8630000.0
2009-10-07 15:25:00,4.21884,4.2219,4.21684,4.22086,5260000.0
2009-10-07 15:26:00,4.21676,4.22203,4.21664,4.21792,7140000.0
2009-10-07 15:27:00,4.2122,4.22227,4.2122,4.21975,5260000.0
2009-10-07 15:28:00,4.22161,4.22269,4.22144,4.22145,4880000.0
2009-10-07 15:29:00,4.22325,4.22853,4.21585,4.2186,17270000.0
2009-10-07 15:30:00,4.22156,4.2221,4.21587,4.2221,9760000.0
2009-10-07 15:31:00,4.22286,4.22433,4.21792,4.22207,11250000.0
2009-10-07 15:32:00,4.22231,4.22641,4.21494,4.22489,13500000.0
2009-10-07 15:33:00,4.22329,4.22627,4.21679,4.22341,10510000.0
2009-10-07 15:34:00,4.21804,4.22452,4.21771,4.22193,12770000.0
2009-10-07 15:35:00,4.21421,4.22481,4.21421,4.22379,10880000.0
2009-10-07 15:36:00,4.22354,4.22354,4.21749,4.21783,6010000.0
2009-10-07 15:37:00,4.21878,4.22058,4.2157,4.21926,6000000.0
2009-10-07 15:38:00,4.21621,4.22218,4.21261,4.22218,5260000.0
2009-10-07 15:39:00,4.22077,4.22163,4.21688,4.22163,6380000.0
2009-10-07 15:40:00,4.22256,4.22749,4.2137,4.22091,13520000.0
2009-10-07 15:41:00,4.22213,4.22341,4.21309,4.22119,6750000.0
2009-10-07 15:42:00,4.21746,4.22367,4.21746,4.22367,4880000.0
2009-10-07 15:43:00,4.21719,4.22734,4.21719,4.22488,5630000.0
2009-10-07 15:44:00,4.21998,4.22644,4.21717,4.22561,5260000.0
2009-10-07 15:45:00,4.22615,4.22615,4.21546,4.22373,4890000.0
2009-10-07 15:46:00,4.2245,4.22695,4.22251,4.22695,6000000.0
2009-10-07 15:47:00,4.2272,4.22921,4.2238,4.22712,5250000.0
2009-10-07 15:48:00,4.22356,4.23124,4.22356,4.2304,7130000.0
2009-10-07 15:49:00,4.21914,4.22885,4.21751,4.22697,10500000.0
2009-10-07 15:50:00,4.22436,4.22972,4.21723,4.22269,4890000.0
2009-10-07 15:51:00,4.22173,4.22752,4.22173,4.22245,6010000.0
2009-10-07 15:52:00,4.22252,4.22378,4.21407,4.22314,4510000.0
2009-10-07 15:53:00,4.2241,4.2255,4.21859,4.22393,5640000.0
2009-10-07 15:54:00,4.22039,4.22546,4.21635,4.21635,6760000.0
2009-10-07 15:55:00,4.21768,4.22539,4.21564,4.22384,7130000.0
2009-10-07 15:56:00,4.22477,4.22602,4.21481,4.2203,7880000.0
2009-10-07 15:57:00,4.22239,4.22632,4.22025,4.22544,5630000.0
2009-10-07 15:58:00,4.22413,4.22659,4.21574,4.22106,7890000.0
2009-10-07 15:59:00,4.22153,4.2291,4.21574,4.2271,13520000.0
2009-10-07 16:00:00,4.22813,4.2291,4.21682,4.22728,8630000.0
2009-10-07 16:01:00,4.21781,4.22867,4.21709,4.21709,6000000.0
2009-10-07 16:02:00,4.22071,4.22662,4.21321,4.21803,5630000.0
2009-10-07 16:03:00,4.21905,4.22462,4.21372,4.21973,6760000.0
2009-10-07 16:04:00,4.22424,4.22467,4.21508,4.22349,6000000.0
2009-10-07 16:05:00,4.22101,4.22142,4.21265,4.2164,4510000.0
2009-10-07 16:06:00,4.21463,4.22088,4.21428,4.21432,6760000.0
2009-10-07 16:07:00,4.2129,4.22057,4.2129,4.21811,5630000.0
2009-10-07 16:08:00,4.22006,4.22006,4.20981,4.2133,6380000.0
2009-10-07 16:09:00,4.21055,4.22076,4.21055,4.21523,7890000.0
2009-10-07 16:10:00,4.21538,4.21941,4.21424,4.219,6000000.0
2009-10-07 16:11:00,4.21399,4.21914,4.21013,4.21914,4510000.0
2009-10-07 16:12:00,4.21856,4.21856,4.2085,4.20969,6380000.0
2009-10-07 16:13:00,4.21254,4.22149,4.20948,4.2194,7510000.0
2009-10-07 16:14:00,4.20734,4.21942,4.20734,4.21248,9760000.0
2009-10-07 16:15:00,4.21562,4.21692,4.20917,4.21622,5630000.0
2009-10-07 16:16:00,4.21837,4.21837,4.20804,4.21413,7520000.0
2009-10-07 16:17:00,4.21907,4.21958,4.21335,4.21763,4510000.0
2009-10-07 16:18:00,4.20737,4.21739,4.20394,4.21576,6000000.0
2009-10-07 16:19:00,4.21432,4.21734,4.20732,4.20732,6760000.0
2009-10-07 16:20:00,4.21599,4.21705,4.20991,4.21705,7140000.0
2009-10-07 16:21:00,4.20776,4.21867,4.20776,4.21543,8260000.0
2009-10-07 16:22:00,4.20596,4.2181,4.20596,4.21566,13520000.0
2009-10-07 16:23:00,4.21203,4.21415,4.20295,4.20925,8630000.0
2009-10-07 16:24:00,4.21202,4.21662,4.21085,4.21332,7880000.0
2009-10-07 16:25:00,4.21417,4.21834,4.21289,4.21561,7880000.0
2009-10-07 16:26:00,4.21623,4.21937,4.21606,4.21656,7880000.0
2009-10-07 16:27:00,4.21664,4.22411,4.2124,4.22191,5270000.0
2009-10-07 16:28:00,4.219,4.21989,4.21299,4.21864,6380000.0
2009-10-07 16:29:00,4.21781,4.2191,4.21338,4.21446,4510000.0
2009-10-07 16:30:00,4.21661,4.22143,4.21661,4.21945,5260000.0
2009-10-07 16:31:00,4.22163,4.22174,4.21164,4.21623,6390000.0
2009-10-07 16:32:00,4.21744,4.22309,4.21744,4.22122,7890000.0
2009-10-07 16:33:00,4.22235,4.2272,4.21793,4.22319,8640000.0
2009-10-07 16:34:00,4.22621,4.22891,4.2171,4.2172,5640000.0
2009-10-07 16:35:00,4.22216,4.22682,4.22198,4.22267,6760000.0
2009-10-07 16:36:00,4.22528,4.22874,4.21757,4.22274,4880000.0
2009-10-07 16:37:00,4.22452,4.22791,4.22172,4.22638,7140000.0
2009-10-07 16:38:00,4.22434,4.22668,4.21649,4.22668,5630000.0
2009-10-07 16:39:00,4.22628,4.22823,4.21487,4.22468,7880000.0
2009-10-07 16:40:00,4.22604,4.22759,4.21559,4.22563,8630000.0
2009-10-07 16:41:00,4.22187,4.22635,4.21634,4.22299,6010000.0
2009-10-07 16:42:00,4.22534,4.22534,4.21928,4.22521,4880000.0
2009-10-07 16:43:00,4.22094,4.22779,4.21471,4.22364,6380000.0
2009-10-07 16:44:00,4.22438,4.22438,4.21798,4.22252,13130000.0
2009-10-07 16:45:00,4.21327,4.22402,4.21327,4.22374,6760000.0
2009-10-07 16:46:00,4.22278,4.22317,4.21327,4.22317,7130000.0
2009-10-07 16:47:00,4.21437,4.22489,4.21437,4.2144,6770000.0
2009-10-07 16:48:00,4.22404,4.22427,4.21377,4.21903,7130000.0
2009-10-07 16:49:00,4.22347,4.22376,4.21777,4.21907,5630000.0
2009-10-07 16:50:00,4.22419,4.22576,4.21593,4.22039,4880000.0
2009-10-07 16:51:00,4.22169,4.22567,4.21853,4.21853,6380000.0
2009-10-07 16:52:00,4.22415,4.22415,4.21248,4.22151,7500000.0
2009-10-07 16:53:00,4.22402,4.22644,4.21923,4.22281,6380000.0
2009-10-07 16:54:00,4.2156,4.22612,4.2156,4.22317,10130000.0
2009-10-07 16:55:00,4.22352,4.22382,4.21923,4.22341,5250000.0
2009-10-07 16:56:00,4.22206,4.22503,4.21235,4.21235,6000000.0
2009-10-07 16:57:00,4.22363,4.22441,4.21805,4.21805,6000000.0
2009-10-07 16:58:00,4.22338,4.22445,4.22241,4.22445,5630000.0
2009-10-07 16:59:00,4.22424,4.22533,4.2136,4.22385,12760000.0
2009-10-07 17:00:00,4.22579,4.22579,4.21612,4.22354,15760000.0
2009-10-07 17:01:00,4.22352,4.22458,4.21292,4.21899,5630000.0
2009-10-07 17:02:00,4.22365,4.22553,4.21579,4.22435,4510000.0
2009-10-07 17:03:00,4.2248,4.2248,4.21898,4.21948,4880000.0
2009-10-07 17:04:00,4.2194,4.22575,4.2177,4.22174,7510000.0
2009-10-07 17:05:00,4.21669,4.21992,4.21669,4.21992,5630000.0
2009-10-07 17:06:00,4.2193,4.22208,4.20785,4.22192,7880000.0
2009-10-07 17:07:00,4.22347,4.22397,4.21423,4.21895,6750000.0
2009-10-07 17:08:00,4.22155,4.22353,4.21325,4.22338,6000000.0
2009-10-07 17:09:00,4.22574,4.22684,4.21765,4.2268,7510000.0
2009-10-07 17:10:00,4.22364,4.22461,4.2174,4.22328,5260000.0
2009-10-07 17:11:00,4.2142,4.22378,4.2142,4.22322,8260000.0
2009-10-07 17:12:00,4.22151,4.22377,4.2146,4.21493,5260000.0
2009-10-07 17:13:00,4.21914,4.22406,4.21193,4.21995,9760000.0
2009-10-07 17:14:00,4.21693,4.22538,4.21378,4.22221,13130000.0
2009-10-07 17:15:00,4.22245,4.22265,4.21228,4.21255,6750000.0
2009-10-07 17:16:00,4.22195,4.22387,4.21624,4.22185,6000000.0
2009-10-07 17:17:00,4.21938,4.22316,4.21737,4.22162,8260000.0
2009-10-07 17:18:00,4.2217,4.2217,4.2151,4.21869,10130000.0
2009-10-07 17:19:00,4.21854,4.22335,4.21333,4.22163,6000000.0
2009-10-07 17:20:00,4.22221,4.22221,4.21125,4.22213,9020000.0
2009-10-07 17:21:00,4.22062,4.22456,4.21476,4.21476,6010000.0
2009-10-07 17:22:00,4.22064,4.22482,4.21634,4.22258,5250000.0
2009-10-07 17:23:00,4.22078,4.22561,4.21629,4.22031,12390000.0
2009-10-07 17:24:00,4.22324,4.22604,4.21987,4.22322,6000000.0
2009-10-07 17:25:00,4.22325,4.22644,4.2203,4.22174,6380000.0
2009-10-07 17:26:00,4.22611,4.22662,4.22252,4.22403,8260000.0
2009-10-07 17:27:00,4.2232,4.22383,4.21118,4.21859,7130000.0
2009-10-07 17:28:00,4.22284,4.22481,4.21573,4.22361,6380000.0
2009-10-07 17:29:00,4.21699,4.22831,4.21699,4.22638,10510000.0
2009-10-07 17:30:00,4.22523,4.22523,4.22033,4.22033,5250000.0
2009-10-07 17:31:00,4.22414,4.22414,4.21681,4.22067,6010000.0
2009-10-07 17:32:00,4.22199,4.22272,4.21402,4.22146,6380000.0
2009-10-07 17:33:00,4.22048,4.22483,4.21833,4.22357,7890000.0
2009-10-07 17:34:00,4.22233,4.22633,4.2203,4.22329,4880000.0
2009-10-07 17:35:00,4.2157,4.22549,4.2157,4.22448,11630000.0
2009-10-07 17:36:00,4.2156,4.22402,4.2156,4.21885,5250000.0
2009-10-07 17:37:00,4.22302,4.22657,4.22225,4.22428,6760000.0
2009-10-07 17:38:00,4.22417,4.2269,4.22062,4.22649,7130000.0
2009-10-07 17:39:00,4.217,4.22581,4.217,4.22235,8260000.0
2009-10-07 17:40:00,4.22504,4.22504,4.2159,4.2159,5260000.0
2009-10-07 17:41:00,4.21724,4.22661,4.21724,4.22043,7880000.0
2009-10-07 17:42:00,4.22386,4.22906,4.22265,4.22265,7500000.0
2009-10-07 17:43:00,4.22615,4.22615,4.21282,4.22436,5630000.0
2009-10-07 17:44:00,4.226,4.226,4.21637,4.21637,5250000.0
2009-10-07 17:45:00,4.22647,4.22647,4.21211,4.22447,7130000.0
2009-10-07 17:46:00,4.2217,4.22703,4.21964,4.22463,9000000.0
2009-10-07 17:47:00,4.22077,4.22555,4.21791,4.21955,6380000.0
2009-10-07 17:48:00,4.22189,4.22859,4.21741,4.21741,7130000.0
2009-10-07 17:49:00,4.22492,4.2299,4.22051,4.22051,6380000.0
2009-10-07 17:50:00,4.22811,4.22997,4.22125,4.22928,6760000.0
2009-10-07 17:51:00,4.23009,4.23599,4.22387,4.23387,5630000.0
2009-10-07 17:52:00,4.23029,4.23548,4.22572,4.23168,4890000.0
2009-10-07 17:53:00,4.23487,4.23636,4.2281,4.22931,6760000.0
2009-10-07 17:54:00,4.23437,4.23536,4.22985,4.23483,8630000.0
2009-10-07 17:55:00,4.22642,4.23641,4.22642,4.23412,10880000.0
2009-10-07 17:56:00,4.22493,4.23468,4.22493,4.22874,7880000.0
2009-10-07 17:57:00,4.23379,4.23384,4.23,4.23,4880000.0
2009-10-07 17:58:00,4.23104,4.23547,4.22908,4.22946,6770000.0
2009-10-07 17:59:00,4.23086,4.23657,4.22636,4.23182,5250000.0
2009-10-07 18:00:00,4.23214,4.23666,4.23106,4.23666,6000000.0
2009-10-07 18:01:00,4.23572,4.23597,4.23221,4.23597,4880000.0
2009-10-07 18:02:00,4.23155,4.23909,4.23155,4.23646,7130000.0
2009-10-07 18:03:00,4.2272,4.23652,4.2272,4.2321,12380000.0
2009-10-07 18:04:00,4.23598,4.23748,4.23197,4.23748,4880000.0
2009-10-07 18:05:00,4.23136,4.23712,4.22592,4.23712,4880000.0
2009-10-07 18:06:00,4.23501,4.23697,4.2272,4.23252,7500000.0
2009-10-07 18:07:00,4.23508,4.23551,4.22951,4.23531,5640000.0
2009-10-07 18:08:00,4.23327,4.23462,4.22915,4.23384,8630000.0
2009-10-07 18:09:00,4.23003,4.23297,4.22411,4.23297,7500000.0
2009-10-07 18:10:00,4.23296,4.23405,4.22832,4.23264,6380000.0
2009-10-07 18:11:00,4.23262,4.23371,4.22233,4.23026,5630000.0
2009-10-07 18:12:00,4.2317,4.23406,4.22646,4.22646,11640000.0
2009-10-07 18:13:00,4.23317,4.2337,4.22811,4.23345,5260000.0
2009-10-07 18:14:00,4.22761,4.23252,4.22761,4.23149,8270000.0
2009-10-07 18:15:00,4.23323,4.23323,4.22626,4.22739,8250000.0
2009-10-07 18:16:00,4.2315,4.2345,4.22835,4.23206,6380000.0
2009-10-07 18:17:00,4.23327,4.23327,4.22837,4.23016,4880000.0
2009-10-07 18:18:00,4.23287,4.23335,4.22822,4.23248,7130000.0
2009-10-07 18:19:00,4.22727,4.23261,4.22231,4.22231,7130000.0
2009-10-07 18:20:00,4.23244,4.23458,4.22681,4.22767,7130000.0
2009-10-07 18:21:00,4.22694,4.23229,4.22244,4.23176,6750000.0
2009-10-07 18:22:00,4.22262,4.23227,4.22262,4.22858,4880000.0
2009-10-07 18:23:00,4.23147,4.23269,4.22506,4.23269,6380000.0
2009-10-07 18:24:00,4.22953,4.23302,4.22752,4.23166,6010000.0
2009-10-07 18:25:00,4.2274,4.23886,4.22609,4.23433,6750000.0
2009-10-07 18:26:00,4.22979,4.23343,4.22301,4.23059,6010000.0
2009-10-07 18:27:00,4.2317,4.23219,4.22553,4.22647,5250000.0
2009-10-07 18:28:00,4.22233,4.23215,4.22233,4.22286,5630000.0
2009-10-07 18:29:00,4.2303,4.2303,4.22455,4.22872,5630000.0
2009-10-07 18:30:00,4.21965,4.22833,4.21965,4.22455,5250000.0
2009-10-07 18:31:00,4.22739,4.23127,4.22075,4.22801,6760000.0
2009-10-07 18:32:00,4.22799,4.23195,4.21962,4.21962,6750000.0
2009-10-07 18:33:00,4.23111,4.23312,4.22394,4.23121,4880000.0
2009-10-07 18:34:00,4.22585,4.23045,4.22037,4.23045,6750000.0
2009-10-07 18:35:00,4.23164,4.23198,4.22679,4.23151,6380000.0
2009-10-07 18:36:00,4.23061,4.23061,4.21884,4.22983,4880000.0
2009-10-07 18:37:00,4.23143,4.2318,4.22625,4.23021,4880000.0
2009-10-07 18:38:00,4.22627,4.23,4.22579,4.23,4880000.0
2009-10-07 18:39:00,4.23124,4.23394,4.23115,4.23115,7500000.0
2009-10-07 18:40:00,4.22734,4.23541,4.22432,4.23541,6010000.0
2009-10-07 18:41:00,4.23483,4.23483,4.22847,4.23001,4880000.0
2009-10-07 18:42:00,4.23336,4.23461,4.2216,4.23248,7880000.0
2009-10-07 18:43:00,4.22936,4.23204,4.22166,4.2303,5260000.0
2009-10-07 18:44:00,4.23404,4.23811,4.22475,4.2307,15010000.0
2009-10-07 18:45:00,4.22585,4.23405,4.22171,4.22219,9010000.0
2009-10-07 18:46:00,4.23316,4.23374,4.22413,4.23358,7510000.0
2009-10-07 18:47:00,4.22798,4.23389,4.22798,4.23302,7880000.0
2009-10-07 18:48:00,4.22479,4.23572,4.22479,4.23167,9380000.0
2009-10-07 18:49:00,4.23002,4.23453,4.22443,4.22443,6750000.0
2009-10-07 18:50:00,4.22959,4.23331,4.22731,4.23206,6000000.0
2009-10-07 18:51:00,4.23256,4.23271,4.22594,4.23053,5250000.0
2009-10-07 18:52:00,4.2305,4.23135,4.22113,4.23135,5260000.0
2009-10-07 18:53:00,4.22845,4.23134,4.22683,4.23021,5630000.0
2009-10-07 18:54:00,4.22622,4.23028,4.22478,4.2253,4510000.0
2009-10-07 18:55:00,4.22652,4.22927,4.21962,4.2254,7510000.0
2009-10-07 18:56:00,4.22678,4.22678,4.21683,4.22088,7130000.0
2009-10-07 18:57:00,4.22411,4.23028,4.22411,4.22937,5630000.0
2009-10-07 18:58:00,4.22822,4.22925,4.22429,4.22861,6750000.0
2009-10-07 18:59:00,4.22925,4.22925,4.21784,4.21784,4880000.0
2009-10-07 19:00:00,4.22709,4.22901,4.22692,4.22901,4880000.0
2009-10-07 19:01:00,4.22939,4.23033,4.21801,4.22456,6760000.0
2009-10-07 19:02:00,4.22218,4.22874,4.22218,4.22848,6760000.0
2009-10-07 19:03:00,4.2242,4.22936,4.21945,4.22936,5630000.0
2009-10-07 19:04:00,4.22161,4.2295,4.22161,4.22798,7510000.0
2009-10-07 19:05:00,4.22582,4.2259,4.22499,4.22543,5640000.0
2009-10-07 19:06:00,4.21756,4.22898,4.21684,4.2278,6750000.0
2009-10-07 19:07:00,4.22642,4.22933,4.22473,4.22933,4890000.0
2009-10-07 19:08:00,4.22537,4.22969,4.22524,4.22848,4880000.0
2009-10-07 19:09:00,4.22881,4.23114,4.22609,4.22927,6760000.0
2009-10-07 19:10:00,4.22932,4.22932,4.22399,4.22704,5630000.0
2009-10-07 19:11:00,4.22948,4.2299,4.22332,4.22576,6750000.0
2009-10-07 19:12:00,4.22617,4.23019,4.22448,4.22484,7880000.0
2009-10-07 19:13:00,4.2284,4.22886,4.22259,4.22259,7880000.0
2009-10-07 19:14:00,4.22012,4.22952,4.22012,4.22577,5250000.0
2009-10-07 19:15:00,4.22525,4.23325,4.22525,4.23103,5630000.0
2009-10-07 19:16:00,4.22584,4.22992,4.22584,4.22992,5630000.0
2009-10-07 19:18:00,4.23082,4.23082,4.22801,4.22915,4880000.0
2009-10-07 19:19:00,4.22629,4.22969,4.22408,4.22636,7130000.0
2009-10-07 19:20:00,4.22589,4.23191,4.22589,4.23001,7510000.0
2009-10-07 19:21:00,4.22534,4.23169,4.22233,4.22955,7130000.0
2009-10-07 19:22:00,4.22367,4.22873,4.21931,4.22524,6000000.0
2009-10-07 19:23:00,4.22286,4.23045,4.22286,4.22965,4890000.0
2009-10-07 19:24:00,4.22854,4.23028,4.22423,4.22423,7500000.0
2009-10-07 19:25:00,4.22986,4.22992,4.22052,4.22316,6000000.0
2009-10-07 19:26:00,4.22442,4.22978,4.22438,4.22811,4880000.0
2009-10-07 19:27:00,4.22543,4.22883,4.21409,4.22778,7880000.0
2009-10-07 19:28:00,4.22101,4.23206,4.22101,4.22734,6380000.0
2009-10-07 19:29:00,4.22708,4.22831,4.2235,4.22424,6390000.0
2009-10-07 19:30:00,4.22841,4.22968,4.22783,4.22955,4880000.0
2009-10-07 19:31:00,4.22759,4.22833,4.22699,4.22699,5260000.0
2009-10-07 19:32:00,4.2246,4.23339,4.22328,4.23023,5250000.0
2009-10-07 19:33:00,4.22839,4.23119,4.22437,4.23119,6000000.0
2009-10-07 19:34:00,4.23138,4.23288,4.22524,4.2258,5630000.0
2009-10-07 19:35:00,4.23255,4.23255,4.22646,4.231,4880000.0
2009-10-07 19:36:00,4.22638,4.23856,4.22575,4.23141,7510000.0
2009-10-07 19:37:00,4.23326,4.23326,4.22547,4.22941,6380000.0
2009-10-07 19:38:00,4.22696,4.22801,4.21799,4.2257,7140000.0
2009-10-07 19:39:00,4.22592,4.22711,4.21647,4.21817,7130000.0
2009-10-07 19:40:00,4.2257,4.2257,4.22022,4.22481,7130000.0
2009-10-07 19:41:00,4.22342,4.22772,4.2174,4.22596,4880000.0
2009-10-07 19:42:00,4.22227,4.22775,4.22227,4.22296,5630000.0
2009-10-07 19:43:00,4.22615,4.22639,4.21963,4.22518,8250000.0
2009-10-07 19:44:00,4.22557,4.22698,4.22081,4.22086,4880000.0
2009-10-07 19:45:00,4.21868,4.23159,4.21868,4.22527,5250000.0
2009-10-07 19:46:00,4.22492,4.22814,4.21858,4.22442,5260000.0
2009-10-07 19:47:00,4.22338,4.22529,4.22053,4.22334,7880000.0
2009-10-07 19:48:00,4.22538,4.22538,4.21865,4.22026,5250000.0
2009-10-07 19:49:00,4.21863,4.22501,4.21495,4.21901,7880000.0
2009-10-07 19:50:00,4.2222,4.22382,4.22066,4.22382,6000000.0
2009-10-07 19:51:00,4.2243,4.22586,4.21449,4.22337,6380000.0
2009-10-07 19:52:00,4.22065,4.22572,4.21562,4.2194,4140000.0
2009-10-07 19:53:00,4.21645,4.22607,4.21645,4.22053,4510000.0
2009-10-07 19:54:00,4.22565,4.22707,4.22198,4.22625,4510000.0
2009-10-07 19:55:00,4.2261,4.22807,4.21989,4.22477,6760000.0
2009-10-07 19:56:00,4.22538,4.22628,4.22114,4.22284,4880000.0
2009-10-07 19:57:00,4.221,4.22678,4.21685,4.22514,6000000.0
2009-10-07 19:58:00,4.22194,4.22488,4.21882,4.22488,4880000.0
2009-10-07 19:59:00,4.22198,4.22581,4.22078,4.22078,7510000.0
2009-10-07 20:00:00,4.22191,4.22599,4.21919,4.21919,4880000.0
2009-10-07 20:01:00,4.22563,4.2271,4.22244,4.2271,4890000.0
2009-10-07 20:02:00,4.22385,4.2257,4.22019,4.2257,7130000.0
2009-10-07 20:03:00,4.22595,4.22656,4.21646,4.22469,7130000.0
2009-10-07 20:04:00,4.2231,4.22786,4.22246,4.22786,7130000.0
2009-10-07 20:05:00,4.22538,4.22907,4.21776,4.22143,7880000.0
2009-10-07 20:06:00,4.21613,4.22604,4.21613,4.22426,5630000.0
2009-10-07 20:07:00,4.22533,4.22602,4.22014,4.2245,6750000.0
2009-10-07 20:08:00,4.22591,4.22591,4.2148,4.22038,8250000.0
2009-10-07 20:09:00,4.22511,4.22686,4.22029,4.22597,6760000.0
2009-10-07 20:10:00,4.21828,4.22819,4.21828,4.22633,4880000.0
2009-10-07 20:11:00,4.22657,4.22697,4.21678,4.22338,8640000.0
2009-10-07 20:12:00,4.22126,4.22655,4.21793,4.22133,4890000.0
2009-10-07 20:13:00,4.22512,4.23046,4.22073,4.22774,3770000.0
2009-10-07 20:14:00,4.22795,4.22824,4.21715,4.22657,4140000.0
2009-10-07 20:15:00,4.22193,4.23074,4.21986,4.22789,5640000.0
2009-10-07 20:16:00,4.22681,4.22828,4.21921,4.22752,4880000.0
2009-10-07 20:17:00,4.2278,4.22808,4.21906,4.22446,5630000.0
2009-10-07 20:18:00,4.22354,4.22846,4.22211,4.22735,4880000.0
2009-10-07 20:19:00,4.22716,4.23058,4.22398,4.22398,7500000.0
2009-10-07 20:20:00,4.2269,4.23212,4.22355,4.22376,6750000.0
2009-10-07 20:21:00,4.2234,4.22766,4.2229,4.22447,6390000.0
2009-10-07 20:22:00,4.22422,4.22882,4.22337,4.22473,5250000.0
2009-10-07 20:23:00,4.22577,4.22792,4.21802,4.22792,7880000.0
2009-10-07 20:24:00,4.22844,4.22844,4.22228,4.22763,5640000.0
2009-10-07 20:25:00,4.22601,4.2285,4.21799,4.22494,7530000.0
2009-10-07 20:26:00,4.21759,4.2275,4.21759,4.22333,9010000.0
2009-10-07 20:27:00,4.22329,4.22872,4.22207,4.22872,7520000.0
2009-10-07 20:28:00,4.2276,4.22788,4.22369,4.22788,5630000.0
2009-10-07 20:29:00,4.22254,4.22768,4.21587,4.21587,6000000.0
2009-10-07 20:30:00,4.22687,4.22687,4.22375,4.22673,3380000.0
2009-10-07 20:31:00,4.22425,4.22733,4.21741,4.2261,5630000.0
2009-10-07 20:32:00,4.22703,4.22844,4.21892,4.2273,8260000.0
2009-10-07 20:33:00,4.22371,4.22673,4.21738,4.22018,6750000.0
2009-10-07 20:34:00,4.22143,4.22739,4.21604,4.21604,8250000.0
2009-10-07 20:35:00,4.22296,4.22492,4.219,4.22245,6010000.0
2009-10-07 20:36:00,4.22528,4.22952,4.21795,4.22037,7510000.0
2009-10-07 20:37:00,4.22291,4.22471,4.21797,4.22471,7130000.0
2009-10-07 20:38:00,4.22555,4.22685,4.21716,4.22521,5260000.0
2009-10-07 20:39:00,4.22493,4.22493,4.21854,4.22216,5260000.0
2009-10-07 20:40:00,4.22301,4.22523,4.22226,4.22504,6380000.0
2009-10-07 20:41:00,4.22367,4.22429,4.21522,4.22429,4880000.0
2009-10-07 20:42:00,4.21392,4.22337,4.21392,4.21824,7510000.0
2009-10-07 20:43:00,4.21342,4.22293,4.21342,4.22254,6760000.0
2009-10-07 20:44:00,4.22435,4.22435,4.21629,4.22314,5250000.0
2009-10-07 20:45:00,4.21942,4.22217,4.21292,4.21292,5250000.0
2009-10-07 20:46:00,4.22128,4.22384,4.21408,4.22007,6000000.0
2009-10-07 20:47:00,4.22412,4.22412,4.2184,4.22333,5250000.0
2009-10-07 20:48:00,4.21806,4.22673,4.21505,4.21505,7510000.0
2009-10-07 20:49:00,4.21335,4.22227,4.21246,4.22227,7500000.0
2009-10-07 20:50:00,4.22066,4.22104,4.21222,4.22104,5630000.0
2009-10-07 20:51:00,4.22276,4.22361,4.21789,4.22262,6380000.0
2009-10-07 20:52:00,4.22342,4.22424,4.21829,4.22263,7140000.0
2009-10-07 20:53:00,4.21456,4.22411,4.21456,4.21749,5260000.0
2009-10-07 20:54:00,4.22241,4.22328,4.21863,4.22229,7520000.0
2009-10-07 20:55:00,4.22159,4.22237,4.21547,4.22181,6010000.0
2009-10-07 20:56:00,4.22036,4.22378,4.21688,4.22341,8260000.0
2009-10-07 20:57:00,4.22226,4.22423,4.21779,4.22127,5250000.0
2009-10-07 20:58:00,4.22149,4.22331,4.21869,4.22213,5630000.0
2009-10-07 20:59:00,4.22287,4.22407,4.21685,4.22407,6000000.0
2009-10-07 21:00:00,4.21966,4.22449,4.21466,4.22292,6010000.0
2009-10-07 21:01:00,4.21803,4.22309,4.21046,4.22309,5250000.0
2009-10-07 21:02:00,4.21775,4.22375,4.2174,4.22335,5630000.0
2009-10-07 21:03:00,4.22091,4.22272,4.21662,4.22108,5630000.0
2009-10-07 21:04:00,4.22226,4.22347,4.21677,4.22214,6010000.0
2009-10-07 21:05:00,4.22337,4.22474,4.21507,4.22189,8260000.0
2009-10-07 21:06:00,4.22114,4.22381,4.21534,4.22207,6380000.0
2009-10-07 21:07:00,4.21929,4.22307,4.2183,4.22307,5250000.0
2009-10-07 21:08:00,4.22304,4.22359,4.21936,4.22237,5630000.0
2009-10-07 21:09:00,4.22176,4.22297,4.21917,4.22209,5250000.0
2009-10-07 21:10:00,4.22226,4.22462,4.22052,4.22303,5260000.0
2009-10-07 21:11:00,4.21847,4.22257,4.21356,4.22143,5630000.0
2009-10-07 21:12:00,4.22097,4.22237,4.21265,4.21265,6380000.0
2009-10-07 21:13:00,4.21913,4.22321,4.21717,4.21772,6010000.0
2009-10-07 21:14:00,4.22387,4.22514,4.21962,4.21962,7880000.0
2009-10-07 21:15:00,4.21674,4.22871,4.21674,4.222,5640000.0
2009-10-07 21:16:00,4.21377,4.22584,4.21377,4.22445,7880000.0
2009-10-07 21:17:00,4.22443,4.22473,4.21358,4.21358,7130000.0
2009-10-07 21:18:00,4.22175,4.22539,4.21394,4.21495,4880000.0
2009-10-07 21:19:00,4.22142,4.22308,4.21834,4.22242,5250000.0
2009-10-07 21:20:00,4.21381,4.22426,4.21381,4.22332,7130000.0
2009-10-07 21:21:00,4.21407,4.2263,4.21407,4.22204,6020000.0
2009-10-07 21:22:00,4.21735,4.22262,4.21493,4.2163,6000000.0
2009-10-07 21:23:00,4.22044,4.22205,4.21118,4.2208,6000000.0
2009-10-07 21:24:00,4.2197,4.22152,4.21608,4.21608,7510000.0
2009-10-07 21:25:00,4.22313,4.22333,4.21772,4.2191,7890000.0
2009-10-07 21:26:00,4.22338,4.22517,4.21936,4.21936,5260000.0
2009-10-07 21:27:00,4.22433,4.22433,4.21637,4.22199,6760000.0
2009-10-07 21:28:00,4.21418,4.22378,4.21418,4.22367,6000000.0
2009-10-07 21:29:00,4.22205,4.22205,4.21663,4.21682,7130000.0
2009-10-07 21:30:00,4.21442,4.22339,4.21262,4.21858,8640000.0
2009-10-07 21:31:00,4.22162,4.22419,4.21501,4.21847,5250000.0
2009-10-07 21:32:00,4.22188,4.22376,4.21221,4.21601,6390000.0
2009-10-07 21:33:00,4.22163,4.22272,4.21678,4.22118,5630000.0
2009-10-07 21:34:00,4.22408,4.22492,4.21432,4.21432,3760000.0
2009-10-07 21:35:00,4.22263,4.22394,4.21846,4.21846,6760000.0
2009-10-07 21:36:00,4.22267,4.22468,4.21489,4.21775,7510000.0
2009-10-07 21:37:00,4.22394,4.22394,4.21863,4.22253,5250000.0
2009-10-07 21:38:00,4.21816,4.22417,4.21388,4.21966,6380000.0
2009-10-07 21:39:00,4.22151,4.22292,4.21407,4.22263,4880000.0
2009-10-07 21:40:00,4.22061,4.22346,4.21243,4.22346,4890000.0
2009-10-07 21:41:00,4.21966,4.22121,4.21711,4.22109,4880000.0
2009-10-07 21:42:00,4.21605,4.22302,4.21605,4.2227,6010000.0
2009-10-07 21:43:00,4.2216,4.22291,4.21268,4.22071,7510000.0
2009-10-07 21:44:00,4.22095,4.22481,4.21838,4.21838,4880000.0
2009-10-07 21:45:00,4.21592,4.22797,4.21592,4.22088,9390000.0
2009-10-07 21:46:00,4.21218,4.22122,4.21204,4.21825,6750000.0
2009-10-07 21:47:00,4.22435,4.22742,4.21548,4.22338,7130000.0
2009-10-07 21:48:00,4.21658,4.22194,4.21595,4.22184,6000000.0
2009-10-07 21:49:00,4.22351,4.2238,4.21808,4.22087,6750000.0
2009-10-07 21:50:00,4.21748,4.22366,4.21748,4.22215,7510000.0
2009-10-07 21:51:00,4.22352,4.22352,4.21319,4.21319,5250000.0
2009-10-07 21:52:00,4.22463,4.22572,4.21495,4.22354,6380000.0
2009-10-07 21:53:00,4.22204,4.22387,4.21375,4.21765,7500000.0
2009-10-07 21:54:00,4.22303,4.22336,4.21169,4.22336,6750000.0
2009-10-07 21:55:00,4.21761,4.22347,4.2173,4.2173,4880000.0
2009-10-07 21:56:00,4.2179,4.22617,4.21517,4.21517,7130000.0
2009-10-07 21:57:00,4.22109,4.22267,4.21764,4.22267,5630000.0
2009-10-07 21:58:00,4.21918,4.22342,4.21918,4.22258,4500000.0
2009-10-07 21:59:00,4.22402,4.22402,4.2144,4.2144,6750000.0
2009-10-07 22:00:00,4.22392,4.22392,4.21279,4.21279,5630000.0
2009-10-07 22:01:00,4.21161,4.22012,4.21161,4.21567,6000000.0
2009-10-07 22:02:00,4.21808,4.22237,4.21233,4.21233,7130000.0
2009-10-07 22:03:00,4.22183,4.22283,4.22003,4.22003,4130000.0
2009-10-07 22:04:00,4.21864,4.2232,4.21272,4.22094,5630000.0
2009-10-07 22:05:00,4.21327,4.22254,4.21159,4.22155,7510000.0
2009-10-07 22:06:00,4.22448,4.22448,4.21432,4.21859,5250000.0
2009-10-07 22:07:00,4.22238,4.22407,4.21271,4.21836,7130000.0
2009-10-07 22:08:00,4.21842,4.22532,4.21436,4.21436,7510000.0
2009-10-07 22:09:00,4.22191,4.22355,4.21118,4.22324,6010000.0
2009-10-07 22:10:00,4.21837,4.22455,4.21428,4.22168,5250000.0
2009-10-07 22:11:00,4.2216,4.22313,4.21325,4.21994,7130000.0
2009-10-07 22:12:00,4.21765,4.22482,4.21765,4.22367,5630000.0
2009-10-07 22:13:00,4.21709,4.22188,4.21163,4.21871,5260000.0
2009-10-07 22:15:00,4.22016,4.22484,4.21922,4.22484,3380000.0
2009-10-07 22:16:00,4.22355,4.22355,4.21798,4.22148,6000000.0
2009-10-07 22:17:00,4.22122,4.2234,4.2187,4.2187,5250000.0
2009-10-07 22:18:00,4.22133,4.22299,4.21709,4.22165,6000000.0
2009-10-07 22:19:00,4.2169,4.22117,4.21246,4.21703,6750000.0
2009-10-07 22:20:00,4.22171,4.22402,4.21366,4.21366,7130000.0
2009-10-07 22:21:00,4.223,4.22483,4.21507,4.22114,8250000.0
2009-10-07 22:22:00,4.22349,4.22573,4.21856,4.22282,6750000.0
2009-10-07 22:23:00,4.22098,4.22225,4.21274,4.2201,6750000.0
2009-10-07 22:24:00,4.22191,4.22405,4.21789,4.22089,5630000.0
2009-10-07 22:25:00,4.22165,4.22272,4.21703,4.21882,4880000.0
2009-10-07 22:26:00,4.22414,4.22414,4.21676,4.22167,4880000.0
2009-10-07 22:27:00,4.21945,4.22461,4.21945,4.22403,6380000.0
2009-10-07 22:28:00,4.22172,4.222,4.2161,4.22137,5630000.0
2009-10-07 22:29:00,4.22138,4.22467,4.21791,4.22214,7500000.0
2009-10-07 22:30:00,4.2221,4.22378,4.2147,4.22241,6380000.0
2009-10-07 22:31:00,4.22335,4.22335,4.22225,4.22282,2250000.0
2009-10-07 22:32:00,4.22144,4.22254,4.21226,4.22145,5630000.0
2009-10-07 22:33:00,4.21811,4.22426,4.21264,4.22266,7880000.0
2009-10-07 22:34:00,4.21401,4.22242,4.21082,4.22047,6750000.0
2009-10-07 22:35:00,4.2193,4.21992,4.21579,4.21894,5630000.0
2009-10-07 22:36:00,4.22002,4.22002,4.21393,4.21393,1130000.0
2009-10-07 22:37:00,4.21197,4.21582,4.20861,4.21563,4880000.0
2009-10-07 22:38:00,4.21501,4.2194,4.21301,4.21883,6000000.0
2009-10-07 22:39:00,4.21911,4.21911,4.21011,4.21092,4880000.0
2009-10-07 22:40:00,4.21259,4.22148,4.21259,4.21879,7500000.0
2009-10-07 22:41:00,4.21001,4.21988,4.21001,4.21907,6750000.0
2009-10-07 22:42:00,4.21061,4.22116,4.21061,4.21617,6380000.0
2009-10-07 22:43:00,4.21959,4.21989,4.21674,4.21989,4510000.0
2009-10-07 22:44:00,4.20861,4.21858,4.20724,4.21585,5260000.0
2009-10-07 22:45:00,4.2123,4.22387,4.2123,4.21733,9010000.0
2009-10-07 22:46:00,4.21832,4.21832,4.21233,4.21593,5630000.0
2009-10-07 22:47:00,4.21755,4.21874,4.21458,4.21874,6380000.0
2009-10-07 22:48:00,4.20891,4.21748,4.20843,4.21326,5630000.0
2009-10-07 22:49:00,4.20914,4.22018,4.20914,4.21646,6000000.0
2009-10-07 22:50:00,4.21521,4.21794,4.20978,4.21605,6750000.0
2009-10-07 22:51:00,4.21508,4.21663,4.20996,4.21328,7500000.0
2009-10-07 22:52:00,4.21743,4.22116,4.20849,4.21864,7500000.0
2009-10-07 22:53:00,4.21446,4.21827,4.20816,4.21576,6750000.0
2009-10-07 22:54:00,4.21371,4.2185,4.20813,4.21295,7880000.0
2009-10-07 22:55:00,4.21159,4.22209,4.21159,4.21245,7510000.0
2009-10-07 22:56:00,4.21177,4.21554,4.20723,4.20723,3750000.0
2009-10-07 22:57:00,4.21805,4.21805,4.20725,4.2145,8250000.0
2009-10-07 22:58:00,4.2166,4.21804,4.21282,4.2147,6000000.0
2009-10-07 22:59:00,4.20807,4.2187,4.20807,4.21577,6000000.0
2009-10-07 23:00:00,4.21367,4.2168,4.20614,4.21588,3750000.0
2009-10-07 23:01:00,4.21673,4.21839,4.21442,4.21442,6760000.0
2009-10-07 23:02:00,4.21488,4.2184,4.21203,4.2176,6380000.0
2009-10-07 23:03:00,4.21751,4.21849,4.20895,4.21609,5250000.0
2009-10-07 23:04:00,4.21622,4.21674,4.21299,4.21451,5260000.0
2009-10-07 23:05:00,4.21589,4.21589,4.20514,4.21314,5250000.0
2009-10-07 23:06:00,4.21667,4.22069,4.21152,4.21758,5260000.0
2009-10-07 23:07:00,4.21179,4.21783,4.21074,4.21074,4500000.0
2009-10-07 23:08:00,4.21771,4.21771,4.21071,4.21177,6000000.0
2009-10-07 23:09:00,4.21743,4.21859,4.21141,4.21146,6380000.0
2009-10-07 23:10:00,4.21479,4.21762,4.20522,4.21008,7880000.0
2009-10-07 23:11:00,4.21743,4.21862,4.21057,4.21729,4500000.0
2009-10-07 23:12:00,4.216,4.21679,4.21303,4.21527,4510000.0
2009-10-07 23:13:00,4.21843,4.21843,4.20988,4.21128,5250000.0
2009-10-07 23:14:00,4.21753,4.21819,4.20506,4.21579,5250000.0
2009-10-07 23:15:00,4.21766,4.21784,4.21293,4.21708,5630000.0
2009-10-07 23:16:00,4.21866,4.21866,4.21557,4.21557,1500000.0
2009-10-07 23:17:00,4.21835,4.21835,4.21032,4.21265,5630000.0
2009-10-07 23:18:00,4.20679,4.21585,4.20374,4.21133,7130000.0
2009-10-07 23:19:00,4.21786,4.21786,4.20999,4.21641,5250000.0
2009-10-07 23:20:00,4.20562,4.21658,4.20562,4.21658,5250000.0
2009-10-07 23:21:00,4.21189,4.21821,4.21186,4.21589,4880000.0
2009-10-07 23:22:00,4.20609,4.21781,4.20579,4.2137,7890000.0
2009-10-07 23:23:00,4.20556,4.2157,4.20244,4.21538,9000000.0
2009-10-07 23:24:00,4.21117,4.216,4.20675,4.20675,6010000.0
2009-10-07 23:25:00,4.21219,4.21849,4.21219,4.21399,4880000.0
2009-10-07 23:26:00,4.21703,4.2184,4.21251,4.21605,4880000.0
2009-10-07 23:27:00,4.21658,4.21658,4.21125,4.21643,4130000.0
2009-10-07 23:28:00,4.21893,4.21893,4.21185,4.21185,6390000.0
2009-10-07 23:29:00,4.21554,4.21843,4.21315,4.21843,7510000.0
2009-10-07 23:30:00,4.21558,4.21703,4.20826,4.21645,6000000.0
2009-10-07 23:32:00,4.21761,4.219,4.20984,4.21382,10500000.0
2009-10-07 23:33:00,4.21588,4.21683,4.20794,4.211,5260000.0
2009-10-07 23:34:00,4.21516,4.21516,4.21028,4.2143,6750000.0
2009-10-07 23:35:00,4.21432,4.21677,4.20861,4.21455,3390000.0
2009-10-07 23:37:00,4.21592,4.21668,4.2066,4.21668,7130000.0
2009-10-07 23:38:00,4.21597,4.21721,4.20727,4.21488,5630000.0
2009-10-07 23:39:00,4.21363,4.21839,4.21363,4.21602,4880000.0
2009-10-07 23:40:00,4.21736,4.22006,4.20951,4.21286,7130000.0
2009-10-07 23:41:00,4.20442,4.21836,4.20442,4.21318,6000000.0
2009-10-07 23:42:00,4.21782,4.2182,4.21518,4.2176,6000000.0
2009-10-07 23:43:00,4.21604,4.21995,4.21299,4.21308,5250000.0
2009-10-07 23:44:00,4.20803,4.21742,4.20803,4.21486,5260000.0
2009-10-07 23:45:00,4.21672,4.21774,4.21165,4.21172,7130000.0
2009-10-07 23:46:00,4.22007,4.22007,4.20907,4.21592,4880000.0
2009-10-07 23:47:00,4.21264,4.21861,4.21264,4.21861,3000000.0
2009-10-07 23:48:00,4.21706,4.21706,4.20907,4.21577,4510000.0
2009-10-07 23:49:00,4.21972,4.21974,4.20988,4.21974,2250000.0
2009-10-07 23:50:00,4.21561,4.21854,4.20838,4.21558,4890000.0
2009-10-07 23:51:00,4.20801,4.21754,4.20801,4.21008,5270000.0
2009-10-07 23:52:00,4.21703,4.21936,4.21026,4.21833,5630000.0
2009-10-07 23:53:00,4.2093,4.21746,4.20855,4.21713,5250000.0
2009-10-07 23:54:00,4.21693,4.219,4.21293,4.21791,4500000.0
2009-10-07 23:55:00,4.21675,4.21707,4.21044,4.21707,7130000.0
2009-10-07 23:56:00,4.21675,4.21875,4.2116,4.21875,5630000.0
2009-10-07 23:57:00,4.21851,4.21851,4.20779,4.21227,7140000.0
2009-10-07 23:58:00,4.21423,4.22238,4.21172,4.21769,6390000.0
2009-10-07 23:59:00,4.21536,4.21957,4.21382,4.21392,5270000.0
2009-10-08 00:00:00,4.2183,4.2183,4.21113,4.21663,4510000.0
2009-10-08 00:01:00,4.21716,4.2187,4.20874,4.21632,5630000.0
2009-10-08 00:02:00,4.21813,4.21813,4.21167,4.21167,7130000.0
2009-10-08 00:03:00,4.21433,4.21809,4.21234,4.21503,5630000.0
2009-10-08 00:04:00,4.21644,4.218,4.20746,4.21686,6390000.0
2009-10-08 00:05:00,4.21764,4.21787,4.20797,4.21621,6380000.0
2009-10-08 00:06:00,4.21425,4.21808,4.21137,4.21808,5250000.0
2009-10-08 00:07:00,4.21085,4.22246,4.21085,4.21352,7880000.0
2009-10-08 00:08:00,4.21691,4.21698,4.21133,4.21133,3010000.0
2009-10-08 00:09:00,4.20951,4.22053,4.20951,4.21235,7880000.0
2009-10-08 00:10:00,4.20743,4.21891,4.20743,4.21573,6000000.0
2009-10-08 00:11:00,4.21719,4.21772,4.20804,4.2113,6770000.0
2009-10-08 00:12:00,4.21886,4.21886,4.21382,4.21663,4510000.0
2009-10-08 00:13:00,4.21748,4.21888,4.2091,4.21099,3760000.0
2009-10-08 00:14:00,4.21879,4.21879,4.21159,4.21159,5250000.0
2009-10-08 00:15:00,4.21347,4.21891,4.21012,4.21473,8270000.0
2009-10-08 00:16:00,4.20829,4.22057,4.20829,4.21742,4890000.0
2009-10-08 00:17:00,4.21475,4.21868,4.21475,4.21571,4890000.0
2009-10-08 00:18:00,4.21585,4.21712,4.20532,4.21712,7510000.0
2009-10-08 00:19:00,4.21597,4.21975,4.21032,4.21811,5260000.0
2009-10-08 00:20:00,4.21784,4.21784,4.2082,4.21247,4880000.0
2009-10-08 00:22:00,4.21419,4.22023,4.20778,4.21418,6760000.0
2009-10-08 00:23:00,4.21236,4.21369,4.20325,4.20325,6390000.0
2009-10-08 00:24:00,4.21304,4.21924,4.21252,4.21782,6760000.0
2009-10-08 00:25:00,4.21128,4.21744,4.21128,4.21719,6010000.0
2009-10-08 00:26:00,4.21457,4.21879,4.21267,4.21375,6750000.0
2009-10-08 00:27:00,4.21712,4.21812,4.21285,4.21661,6000000.0
2009-10-08 00:28:00,4.21761,4.21812,4.20883,4.21812,5260000.0
2009-10-08 00:29:00,4.21369,4.21883,4.21369,4.21698,5630000.0
2009-10-08 00:30:00,4.21651,4.21724,4.21293,4.21622,7510000.0
2009-10-08 00:31:00,4.20953,4.21943,4.20953,4.21943,6010000.0
2009-10-08 00:32:00,4.20941,4.21932,4.20941,4.21932,6380000.0
2009-10-08 00:33:00,4.219,4.219,4.21107,4.21107,6770000.0
2009-10-08 00:34:00,4.21824,4.21824,4.21128,4.21128,5630000.0
2009-10-08 00:35:00,4.2158,4.21779,4.21453,4.2171,5640000.0
2009-10-08 00:36:00,4.21468,4.2174,4.21163,4.21163,5270000.0
2009-10-08 00:37:00,4.20611,4.21493,4.20451,4.21232,9770000.0
2009-10-08 00:38:00,4.21947,4.21947,4.21187,4.21394,4140000.0
2009-10-08 00:39:00,4.21495,4.22018,4.21145,4.2167,6760000.0
2009-10-08 00:40:00,4.21082,4.21684,4.21082,4.21677,5260000.0
2009-10-08 00:41:00,4.21621,4.21621,4.20526,4.21486,6010000.0
2009-10-08 00:42:00,4.21533,4.21533,4.20541,4.21462,6010000.0
2009-10-08 00:43:00,4.21625,4.21625,4.2089,4.2089,4140000.0
2009-10-08 00:44:00,4.21743,4.21885,4.20929,4.2123,7510000.0
2009-10-08 00:45:00,4.21206,4.22381,4.21206,4.21402,5640000.0
2009-10-08 00:46:00,4.21566,4.2169,4.20722,4.2169,5260000.0
2009-10-08 00:47:00,4.21472,4.2167,4.2066,4.21601,5250000.0
2009-10-08 00:48:00,4.20641,4.21781,4.20641,4.21781,5630000.0
2009-10-08 00:50:00,4.21263,4.21848,4.21225,4.21225,5630000.0
2009-10-08 00:51:00,4.21252,4.21919,4.21025,4.21808,5630000.0
2009-10-08 00:52:00,4.21489,4.21619,4.21,4.21089,5250000.0
2009-10-08 00:53:00,4.21705,4.21836,4.208,4.21559,6000000.0
2009-10-08 00:54:00,4.21257,4.21637,4.20692,4.21124,7130000.0
2009-10-08 00:55:00,4.21625,4.21893,4.20988,4.21414,4880000.0
2009-10-08 00:56:00,4.21427,4.21741,4.20862,4.2167,4510000.0
2009-10-08 00:57:00,4.21652,4.21902,4.20962,4.21358,8630000.0
2009-10-08 00:59:00,4.21768,4.21768,4.2102,4.2144,4890000.0
2009-10-08 01:00:00,4.21166,4.22106,4.21166,4.21545,7880000.0
2009-10-08 01:01:00,4.21791,4.21791,4.21492,4.21548,4510000.0
2009-10-08 01:02:00,4.21564,4.21869,4.20962,4.21658,5260000.0
2009-10-08 01:03:00,4.21605,4.21779,4.20626,4.21304,6000000.0
2009-10-08 01:04:00,4.20982,4.21888,4.20982,4.21338,5250000.0
2009-10-08 01:05:00,4.21917,4.21967,4.21077,4.21446,6770000.0
2009-10-08 01:06:00,4.21727,4.21766,4.21249,4.21567,4880000.0
2009-10-08 01:07:00,4.21587,4.2176,4.21378,4.2161,5260000.0
2009-10-08 01:08:00,4.21206,4.2172,4.2096,4.21544,7140000.0
2009-10-08 01:09:00,4.21507,4.21851,4.20795,4.21322,6380000.0
2009-10-08 01:10:00,4.21206,4.21668,4.21111,4.21617,4880000.0
2009-10-08 01:11:00,4.21918,4.22257,4.21181,4.21635,7140000.0
2009-10-08 01:12:00,4.2175,4.2175,4.20682,4.21238,4890000.0
2009-10-08 01:13:00,4.21206,4.21645,4.20533,4.21043,7130000.0
2009-10-08 01:14:00,4.21416,4.21746,4.20548,4.21746,6390000.0
2009-10-08 01:15:00,4.21447,4.21781,4.21406,4.21698,3010000.0
2009-10-08 01:16:00,4.20852,4.21732,4.20852,4.21732,1130000.0
2009-10-08 01:17:00,4.21824,4.22128,4.21156,4.21778,7880000.0
2009-10-08 01:18:00,4.21144,4.21762,4.21144,4.2161,7150000.0
2009-10-08 01:19:00,4.21764,4.2193,4.20883,4.2193,5630000.0
2009-10-08 01:20:00,4.22024,4.22024,4.21341,4.21758,5630000.0
2009-10-08 01:21:00,4.21133,4.21794,4.2082,4.2167,5630000.0
2009-10-08 01:22:00,4.21274,4.21837,4.20875,4.21234,7500000.0
2009-10-08 01:23:00,4.21248,4.21828,4.21041,4.21331,6750000.0
2009-10-08 01:24:00,4.21746,4.21746,4.21159,4.2154,4880000.0
2009-10-08 01:25:00,4.21079,4.21755,4.20405,4.21075,10130000.0
2009-10-08 01:26:00,4.21761,4.21793,4.21149,4.21149,7510000.0
2009-10-08 01:27:00,4.21303,4.21714,4.20994,4.21714,6010000.0
2009-10-08 01:28:00,4.21603,4.21833,4.21188,4.21625,4510000.0
2009-10-08 01:29:00,4.21762,4.2189,4.20899,4.2174,7510000.0
2009-10-08 01:30:00,4.21788,4.21915,4.21227,4.21493,6760000.0
2009-10-08 01:31:00,4.21632,4.21768,4.21342,4.21533,5260000.0
2009-10-08 01:32:00,4.21676,4.21722,4.20773,4.21698,4880000.0
2009-10-08 01:33:00,4.21154,4.21823,4.21154,4.21665,5250000.0
2009-10-08 01:34:00,4.21569,4.21816,4.20769,4.21188,4520000.0
2009-10-08 01:35:00,4.21768,4.21888,4.21185,4.21607,7500000.0
2009-10-08 01:36:00,4.21087,4.21582,4.21075,4.21498,4880000.0
2009-10-08 01:37:00,4.21192,4.21667,4.20687,4.20687,4880000.0
2009-10-08 01:38:00,4.21503,4.21661,4.20962,4.2115,5630000.0
2009-10-08 01:39:00,4.21343,4.21752,4.2123,4.21232,6380000.0
2009-10-08 01:40:00,4.21364,4.21766,4.2115,4.2115,5630000.0
2009-10-08 01:41:00,4.21155,4.21944,4.21144,4.2135,7500000.0
2009-10-08 01:42:00,4.21542,4.21713,4.20608,4.21362,6380000.0
2009-10-08 01:43:00,4.21346,4.2183,4.21241,4.21752,4880000.0
2009-10-08 01:44:00,4.21249,4.21799,4.21176,4.21316,6750000.0
2009-10-08 01:45:00,4.21777,4.21976,4.2082,4.21591,15780000.0
2009-10-08 01:46:00,4.21558,4.22004,4.2134,4.21848,7130000.0
2009-10-08 01:47:00,4.21575,4.21711,4.21168,4.21711,6000000.0
2009-10-08 01:48:00,4.21624,4.21672,4.20707,4.21402,7140000.0
2009-10-08 01:49:00,4.21202,4.21595,4.21007,4.21199,5640000.0
2009-10-08 01:50:00,4.21336,4.21733,4.211,4.21491,7510000.0
2009-10-08 01:51:00,4.21541,4.22015,4.21133,4.21133,7510000.0
2009-10-08 01:52:00,4.21652,4.21855,4.21219,4.21843,5630000.0
2009-10-08 01:53:00,4.21741,4.21808,4.20822,4.21654,9770000.0
2009-10-08 01:54:00,4.21718,4.21761,4.20796,4.21724,9390000.0
2009-10-08 01:55:00,4.21805,4.22052,4.20935,4.21714,6760000.0
2009-10-08 01:56:00,4.21778,4.22023,4.21359,4.21735,7880000.0
2009-10-08 01:57:00,4.21186,4.21845,4.21186,4.21247,5260000.0
2009-10-08 01:58:00,4.21389,4.21889,4.21389,4.2172,4510000.0
2009-10-08 02:01:00,4.21739,4.21888,4.2112,4.2112,4880000.0
2009-10-08 02:02:00,4.21814,4.219,4.20939,4.219,9750000.0
2009-10-08 02:03:00,4.21433,4.21835,4.21182,4.21466,6750000.0
2009-10-08 02:04:00,4.2141,4.21898,4.21178,4.21178,8250000.0
2009-10-08 02:05:00,4.21288,4.22079,4.21288,4.21658,4890000.0
2009-10-08 02:06:00,4.21601,4.2177,4.21243,4.21767,7500000.0
2009-10-08 02:07:00,4.21686,4.21778,4.21201,4.21201,3380000.0
2009-10-08 02:08:00,4.2169,4.21851,4.20933,4.20933,4510000.0
2009-10-08 02:09:00,4.21715,4.21772,4.2078,4.21583,8630000.0
2009-10-08 02:10:00,4.21472,4.21813,4.20899,4.21361,4880000.0
2009-10-08 02:11:00,4.21497,4.22008,4.21098,4.21394,6750000.0
2009-10-08 02:12:00,4.21688,4.2188,4.21184,4.21356,8250000.0
2009-10-08 02:13:00,4.21202,4.21803,4.20733,4.20733,4510000.0
2009-10-08 02:14:00,4.21403,4.21762,4.21008,4.21762,4880000.0
2009-10-08 02:15:00,4.21136,4.21702,4.20675,4.21157,10130000.0
2009-10-08 02:16:00,4.21686,4.2181,4.20925,4.21246,6380000.0
2009-10-08 02:17:00,4.21754,4.21754,4.20293,4.20524,5250000.0
2009-10-08 02:18:00,4.21451,4.21701,4.20618,4.21639,6760000.0
2009-10-08 02:19:00,4.21483,4.21483,4.21054,4.21225,5630000.0
2009-10-08 02:20:00,4.21567,4.21707,4.21323,4.21619,6380000.0
2009-10-08 02:21:00,4.21714,4.21779,4.21173,4.21779,5260000.0
2009-10-08 02:22:00,4.21447,4.21959,4.21027,4.21715,7880000.0
2009-10-08 02:23:00,4.21502,4.21747,4.21241,4.21241,5250000.0
2009-10-08 02:24:00,4.21756,4.21772,4.21164,4.2131,6750000.0
2009-10-08 02:25:00,4.21251,4.21861,4.2076,4.21861,7130000.0
2009-10-08 02:26:00,4.21568,4.22043,4.2118,4.21668,7130000.0
2009-10-08 02:27:00,4.21394,4.21704,4.20724,4.213,6750000.0
2009-10-08 02:28:00,4.21265,4.22094,4.20983,4.21747,7510000.0
2009-10-08 02:29:00,4.21678,4.21756,4.21147,4.21741,4880000.0
2009-10-08 02:30:00,4.21833,4.21833,4.21191,4.21486,6380000.0
2009-10-08 02:31:00,4.21723,4.21723,4.20599,4.21576,6000000.0
2009-10-08 02:32:00,4.21742,4.2187,4.20774,4.2187,6390000.0
2009-10-08 02:33:00,4.21625,4.21834,4.2136,4.21716,6750000.0
2009-10-08 02:34:00,4.20833,4.21918,4.20833,4.2097,5630000.0
2009-10-08 02:35:00,4.20788,4.21767,4.20788,4.21697,6750000.0
2009-10-08 02:36:00,4.21586,4.21777,4.21236,4.21711,4880000.0
2009-10-08 02:37:00,4.21699,4.21793,4.20856,4.20856,6020000.0
2009-10-08 02:38:00,4.2184,4.2184,4.21194,4.21443,5250000.0
2009-10-08 02:39:00,4.21363,4.21783,4.21363,4.21783,5250000.0
2009-10-08 02:40:00,4.20871,4.21861,4.20871,4.21509,7140000.0
2009-10-08 02:41:00,4.20777,4.21814,4.20777,4.21352,6000000.0
2009-10-08 02:42:00,4.20732,4.21718,4.20732,4.21549,4510000.0
2009-10-08 02:43:00,4.21297,4.21882,4.20987,4.21673,6010000.0
2009-10-08 02:44:00,4.21696,4.21765,4.20492,4.21765,13880000.0
2009-10-08 02:45:00,4.21427,4.21699,4.21295,4.21527,3380000.0
2009-10-08 02:46:00,4.21359,4.21798,4.21304,4.21798,5260000.0
2009-10-08 02:47:00,4.21706,4.21706,4.20613,4.21081,8630000.0
2009-10-08 02:48:00,4.21352,4.21904,4.21352,4.21703,6010000.0
2009-10-08 02:49:00,4.21729,4.21729,4.21096,4.21582,7890000.0
2009-10-08 02:50:00,4.21645,4.21846,4.21116,4.21585,4880000.0
2009-10-08 02:51:00,4.21707,4.21794,4.21334,4.21675,7880000.0
2009-10-08 02:52:00,4.21578,4.21856,4.20817,4.21123,6020000.0
2009-10-08 02:53:00,4.21621,4.21752,4.20882,4.21156,6380000.0
2009-10-08 02:54:00,4.21645,4.21745,4.216,4.21646,6000000.0
2009-10-08 02:55:00,4.21431,4.22028,4.21353,4.21657,8260000.0
2009-10-08 02:56:00,4.21737,4.21737,4.21126,4.21126,5250000.0
2009-10-08 02:57:00,4.21576,4.21964,4.2128,4.21325,4510000.0
2009-10-08 02:58:00,4.2172,4.21755,4.21307,4.21668,5250000.0
2009-10-08 02:59:00,4.21422,4.21942,4.21312,4.21312,4880000.0
2009-10-08 03:00:00,4.2058,4.21829,4.20496,4.20953,9760000.0
2009-10-08 03:01:00,4.21681,4.21876,4.20894,4.21849,9760000.0
2009-10-08 03:02:00,4.21732,4.21732,4.20772,4.21621,7500000.0
2009-10-08 03:03:00,4.21189,4.21696,4.21189,4.21672,6010000.0
2009-10-08 03:04:00,4.21285,4.21711,4.20798,4.21106,6380000.0
2009-10-08 03:05:00,4.21263,4.21757,4.20798,4.21748,5250000.0
2009-10-08 03:06:00,4.21605,4.21605,4.20457,4.21397,6380000.0
2009-10-08 03:07:00,4.2169,4.21826,4.21252,4.21751,8640000.0
2009-10-08 03:08:00,4.2148,4.21808,4.21239,4.21808,4500000.0
2009-10-08 03:09:00,4.21559,4.21672,4.20968,4.21672,4510000.0
2009-10-08 03:10:00,4.21481,4.21725,4.21173,4.2167,6010000.0
2009-10-08 03:11:00,4.21855,4.21874,4.21194,4.21737,9010000.0
2009-10-08 03:12:00,4.2075,4.21787,4.2075,4.21758,4510000.0
2009-10-08 03:13:00,4.21776,4.21792,4.21253,4.21573,4140000.0
2009-10-08 03:14:00,4.21483,4.21622,4.20929,4.21533,6760000.0
2009-10-08 03:15:00,4.21748,4.21748,4.21146,4.21349,4510000.0
2009-10-08 03:16:00,4.2176,4.2179,4.21185,4.21571,6750000.0
2009-10-08 03:17:00,4.21415,4.21854,4.21206,4.21854,6760000.0
2009-10-08 03:18:00,4.21486,4.21875,4.21486,4.21875,4510000.0
2009-10-08 03:19:00,4.2179,4.2179,4.20764,4.2111,5250000.0
2009-10-08 03:20:00,4.21524,4.21741,4.20807,4.21156,7130000.0
2009-10-08 03:21:00,4.20548,4.21617,4.20548,4.21617,5630000.0
2009-10-08 03:22:00,4.21841,4.21841,4.21374,4.21374,5250000.0
2009-10-08 03:23:00,4.21739,4.21772,4.2078,4.21698,4890000.0
2009-10-08 03:24:00,4.21774,4.21774,4.20892,4.21601,6380000.0
2009-10-08 03:25:00,4.21686,4.2175,4.21576,4.2175,4510000.0
2009-10-08 03:26:00,4.21679,4.21735,4.20987,4.21269,6380000.0
2009-10-08 03:27:00,4.21638,4.21749,4.21473,4.21473,6750000.0
2009-10-08 03:28:00,4.21674,4.21799,4.21147,4.21701,9010000.0
2009-10-08 03:29:00,4.21002,4.22126,4.21002,4.21709,6750000.0
2009-10-08 03:30:00,4.21466,4.21941,4.20853,4.21498,7880000.0
2009-10-08 03:31:00,4.21584,4.21745,4.21322,4.21745,5250000.0
2009-10-08 03:32:00,4.2147,4.21857,4.21454,4.2184,6000000.0
2009-10-08 03:33:00,4.21535,4.2167,4.21269,4.2148,6750000.0
2009-10-08 03:34:00,4.21545,4.2173,4.21318,4.2173,4140000.0
2009-10-08 03:35:00,4.21688,4.2171,4.20692,4.20692,6380000.0
2009-10-08 03:36:00,4.21071,4.21788,4.20649,4.21717,6390000.0
2009-10-08 03:37:00,4.21861,4.21925,4.20953,4.21299,5250000.0
2009-10-08 03:38:00,4.21717,4.21717,4.20846,4.217,4880000.0
2009-10-08 03:39:00,4.21752,4.21752,4.20709,4.21287,6390000.0
2009-10-08 03:40:00,4.21373,4.21888,4.20787,4.20787,6760000.0
2009-10-08 03:41:00,4.21518,4.21704,4.20636,4.21643,6000000.0
2009-10-08 03:42:00,4.2167,4.21675,4.20639,4.21226,4880000.0
2009-10-08 03:43:00,4.21525,4.21723,4.21263,4.2158,5630000.0
2009-10-08 03:44:00,4.21644,4.21644,4.21026,4.21621,6400000.0
2009-10-08 03:45:00,4.21385,4.21571,4.21024,4.21526,6000000.0
2009-10-08 03:46:00,4.21285,4.21583,4.21003,4.21525,5630000.0
2009-10-08 03:47:00,4.2046,4.21566,4.2046,4.21412,4500000.0
2009-10-08 03:48:00,4.21396,4.21579,4.21081,4.21562,6760000.0
2009-10-08 03:49:00,4.21061,4.21436,4.2095,4.21338,6000000.0
2009-10-08 03:50:00,4.21014,4.21512,4.20155,4.21512,5250000.0
2009-10-08 03:51:00,4.21604,4.21604,4.21094,4.21094,3380000.0
2009-10-08 03:52:00,4.20936,4.21649,4.20936,4.21561,5630000.0
2009-10-08 03:53:00,4.21476,4.21571,4.20717,4.21262,7510000.0
2009-10-08 03:54:00,4.21405,4.21699,4.20716,4.21506,7130000.0
2009-10-08 03:55:00,4.2157,4.21625,4.20614,4.21292,6750000.0
2009-10-08 03:56:00,4.21535,4.21535,4.2056,4.20961,6380000.0
2009-10-08 03:57:00,4.21442,4.2149,4.20899,4.21334,5630000.0
2009-10-08 03:58:00,4.20206,4.21323,4.20206,4.21323,7140000.0
2009-10-08 03:59:00,4.2088,4.2155,4.2088,4.21348,5260000.0
2009-10-08 04:00:00,4.20816,4.22102,4.20797,4.20797,10140000.0
2009-10-08 04:01:00,4.21281,4.21639,4.20647,4.20984,6390000.0
2009-10-08 04:02:00,4.2108,4.21534,4.2058,4.21201,7880000.0
2009-10-08 04:03:00,4.20265,4.21606,4.20265,4.2127,7510000.0
2009-10-08 04:04:00,4.21442,4.21695,4.20779,4.20779,5630000.0
2009-10-08 04:05:00,4.21459,4.21459,4.20319,4.21197,8260000.0
2009-10-08 04:06:00,4.20813,4.21496,4.20813,4.21415,5630000.0
2009-10-08 04:07:00,4.20996,4.21554,4.20996,4.21446,7510000.0
2009-10-08 04:08:00,4.21177,4.21446,4.20423,4.21434,5630000.0
2009-10-08 04:09:00,4.21178,4.21902,4.20741,4.21662,6010000.0
2009-10-08 04:10:00,4.21172,4.21704,4.20911,4.21014,6010000.0
2009-10-08 04:11:00,4.21133,4.21565,4.21133,4.21457,5260000.0
2009-10-08 04:12:00,4.20956,4.21438,4.20944,4.20944,6380000.0
2009-10-08 04:13:00,4.20922,4.21436,4.20591,4.21282,6390000.0
2009-10-08 04:14:00,4.21574,4.21619,4.21134,4.21224,5630000.0
2009-10-08 04:15:00,4.21399,4.21534,4.20668,4.21241,6390000.0
2009-10-08 04:16:00,4.21471,4.21471,4.20881,4.21258,7130000.0
2009-10-08 04:17:00,4.2133,4.2164,4.20727,4.2164,3760000.0
2009-10-08 04:18:00,4.21203,4.21407,4.20215,4.21268,6390000.0
2009-10-08 04:19:00,4.20819,4.21543,4.20507,4.20507,4880000.0
2009-10-08 04:20:00,4.21467,4.21546,4.20386,4.21546,6760000.0
2009-10-08 04:21:00,4.21212,4.21212,4.20263,4.20319,4130000.0
2009-10-08 04:22:00,4.21537,4.21649,4.20953,4.21444,6390000.0
2009-10-08 04:23:00,4.20719,4.21291,4.20719,4.21224,6000000.0
2009-10-08 04:24:00,4.21439,4.21447,4.20654,4.21447,5260000.0
2009-10-08 04:25:00,4.21554,4.21554,4.20942,4.21482,7880000.0
2009-10-08 04:26:00,4.21638,4.21638,4.21159,4.21338,4140000.0
2009-10-08 04:27:00,4.21556,4.21616,4.20967,4.21293,5250000.0
2009-10-08 04:28:00,4.21741,4.22113,4.20548,4.20832,7880000.0
2009-10-08 04:29:00,4.20906,4.21238,4.20858,4.20874,6000000.0
2009-10-08 04:30:00,4.21688,4.21688,4.20804,4.21178,11640000.0
2009-10-08 04:31:00,4.2135,4.21641,4.2107,4.21641,3380000.0
2009-10-08 04:32:00,4.21075,4.21535,4.21075,4.21402,4880000.0
2009-10-08 04:33:00,4.21408,4.2154,4.20992,4.21081,3750000.0
2009-10-08 04:34:00,4.20643,4.21335,4.20643,4.21141,4150000.0
2009-10-08 04:35:00,4.21034,4.21531,4.20867,4.2097,6000000.0
2009-10-08 04:36:00,4.21311,4.21604,4.20833,4.21522,5630000.0
2009-10-08 04:37:00,4.21069,4.21561,4.21041,4.21443,6000000.0
2009-10-08 04:38:00,4.21134,4.21534,4.20881,4.21534,5250000.0
2009-10-08 04:39:00,4.20813,4.21526,4.20813,4.213,6000000.0
2009-10-08 04:40:00,4.20587,4.2154,4.20587,4.21379,7130000.0
2009-10-08 04:41:00,4.21375,4.21419,4.20905,4.21281,6000000.0
2009-10-08 04:42:00,4.21304,4.21375,4.20762,4.211,8250000.0
2009-10-08 04:43:00,4.208,4.21434,4.20496,4.21269,5630000.0
2009-10-08 04:44:00,4.21435,4.21597,4.20891,4.21442,5250000.0
2009-10-08 04:45:00,4.2066,4.21758,4.2066,4.21435,4880000.0
2009-10-08 04:46:00,4.209,4.21367,4.20885,4.20885,4510000.0
2009-10-08 04:47:00,4.2043,4.21265,4.2043,4.20923,5260000.0
2009-10-08 04:48:00,4.21007,4.21735,4.20952,4.20952,8250000.0
2009-10-08 04:49:00,4.21308,4.2146,4.20871,4.21348,6000000.0
2009-10-08 04:50:00,4.21553,4.21553,4.21417,4.21526,6380000.0
2009-10-08 04:51:00,4.21452,4.21452,4.20938,4.21235,4510000.0
2009-10-08 04:52:00,4.2122,4.2156,4.20827,4.21404,5250000.0
2009-10-08 04:53:00,4.21339,4.21496,4.20956,4.21297,5630000.0
2009-10-08 04:54:00,4.21338,4.21445,4.21279,4.2144,6000000.0
2009-10-08 04:55:00,4.21389,4.21582,4.21007,4.21375,5250000.0
2009-10-08 04:56:00,4.20724,4.21543,4.20724,4.21543,6380000.0
2009-10-08 04:57:00,4.2044,4.21326,4.2044,4.21326,4510000.0
2009-10-08 04:58:00,4.21326,4.2148,4.20531,4.2148,5630000.0
2009-10-08 04:59:00,4.21489,4.21542,4.20989,4.21289,5250000.0
2009-10-08 05:00:00,4.20819,4.21308,4.20393,4.20973,5250000.0
2009-10-08 05:01:00,4.20855,4.21509,4.20761,4.20761,6760000.0
2009-10-08 05:02:00,4.21282,4.21599,4.20669,4.21435,7130000.0
2009-10-08 05:03:00,4.21354,4.21597,4.20855,4.20855,4890000.0
2009-10-08 05:04:00,4.21358,4.21478,4.20724,4.20923,6000000.0
2009-10-08 05:05:00,4.21353,4.21442,4.20829,4.21379,8260000.0
2009-10-08 05:06:00,4.2126,4.21451,4.21244,4.21378,4880000.0
2009-10-08 05:07:00,4.21247,4.21362,4.20388,4.21249,8250000.0
2009-10-08 05:08:00,4.21304,4.21304,4.20346,4.21228,6000000.0
2009-10-08 05:09:00,4.21282,4.21553,4.20555,4.21368,6760000.0
2009-10-08 05:10:00,4.21402,4.21752,4.2101,4.21349,7890000.0
2009-10-08 05:11:00,4.21408,4.21414,4.20486,4.21103,5250000.0
2009-10-08 05:12:00,4.20866,4.21385,4.20866,4.21372,4500000.0
2009-10-08 05:13:00,4.21404,4.21404,4.20772,4.21329,5250000.0
2009-10-08 05:14:00,4.20689,4.21477,4.20689,4.20887,4520000.0
2009-10-08 05:15:00,4.2083,4.2185,4.2083,4.2125,6750000.0
2009-10-08 05:16:00,4.21404,4.21553,4.21195,4.21425,4880000.0
2009-10-08 05:17:00,4.2132,4.21582,4.20984,4.21582,4880000.0
2009-10-08 05:18:00,4.21514,4.21597,4.20961,4.21438,4880000.0
2009-10-08 05:19:00,4.21556,4.21556,4.20619,4.21349,4880000.0
2009-10-08 05:20:00,4.21289,4.21371,4.2029,4.20906,7500000.0
2009-10-08 05:21:00,4.21355,4.21437,4.20743,4.21437,6000000.0
2009-10-08 05:22:00,4.21335,4.2135,4.21122,4.2122,6000000.0
2009-10-08 05:23:00,4.20947,4.21257,4.20947,4.21249,5250000.0
2009-10-08 05:24:00,4.2096,4.21504,4.20768,4.20808,5630000.0
2009-10-08 05:25:00,4.20469,4.21497,4.20469,4.21384,7140000.0
2009-10-08 05:26:00,4.21127,4.21375,4.20823,4.20891,6750000.0
2009-10-08 05:27:00,4.21135,4.21393,4.21135,4.21334,4880000.0
2009-10-08 05:28:00,4.21102,4.21592,4.21075,4.21429,6010000.0
2009-10-08 05:29:00,4.21022,4.21582,4.20922,4.21198,6760000.0
2009-10-08 05:30:00,4.20613,4.21619,4.20613,4.21026,5260000.0
2009-10-08 05:31:00,4.21538,4.21554,4.21271,4.21449,4890000.0
2009-10-08 05:32:00,4.21183,4.21369,4.2082,4.21305,5250000.0
2009-10-08 05:33:00,4.21244,4.21415,4.20365,4.21044,5630000.0
2009-10-08 05:34:00,4.21174,4.21307,4.20889,4.21152,4140000.0
2009-10-08 05:35:00,4.21437,4.21437,4.20255,4.21056,4880000.0
2009-10-08 05:36:00,4.20808,4.21521,4.20639,4.21139,7130000.0
2009-10-08 05:37:00,4.21515,4.21515,4.20396,4.21212,7880000.0
2009-10-08 05:38:00,4.20754,4.21344,4.20754,4.21297,5630000.0
2009-10-08 05:39:00,4.21054,4.2132,4.20949,4.21275,6750000.0
2009-10-08 05:40:00,4.21424,4.21424,4.19991,4.20223,7130000.0
2009-10-08 05:41:00,4.20785,4.21093,4.2031,4.21043,6750000.0
2009-10-08 05:42:00,4.21664,4.2171,4.2065,4.21337,7130000.0
2009-10-08 05:43:00,4.20909,4.21472,4.20342,4.21241,7500000.0
2009-10-08 05:44:00,4.21005,4.21381,4.20429,4.21202,6010000.0
2009-10-08 05:45:00,4.21097,4.21539,4.2056,4.21157,4880000.0
2009-10-08 05:46:00,4.21257,4.21348,4.20819,4.21212,7130000.0
2009-10-08 05:47:00,4.21205,4.21737,4.20438,4.21139,6000000.0
2009-10-08 05:48:00,4.21196,4.21862,4.20662,4.21406,7500000.0
2009-10-08 05:49:00,4.21368,4.21368,4.20326,4.2037,6390000.0
2009-10-08 05:50:00,4.21195,4.21387,4.20715,4.21309,5250000.0
2009-10-08 05:51:00,4.20808,4.21396,4.20425,4.20993,6000000.0
2009-10-08 05:52:00,4.21082,4.21388,4.20355,4.21122,4880000.0
2009-10-08 05:53:00,4.21279,4.21423,4.20895,4.21222,5260000.0
2009-10-08 05:54:00,4.21349,4.21462,4.20545,4.21286,6750000.0
2009-10-08 05:55:00,4.21263,4.21288,4.20445,4.21262,7880000.0
2009-10-08 05:56:00,4.21281,4.21424,4.20372,4.21275,7510000.0
2009-10-08 05:57:00,4.20933,4.21427,4.20933,4.21279,7510000.0
2009-10-08 05:58:00,4.2138,4.21485,4.21176,4.21333,4500000.0
2009-10-08 05:59:00,4.21214,4.21434,4.20505,4.20912,7510000.0
2009-10-08 06:00:00,4.2078,4.21165,4.20223,4.20738,6000000.0
2009-10-08 06:01:00,4.21238,4.21406,4.20711,4.21162,7500000.0
2009-10-08 06:02:00,4.20726,4.21416,4.20616,4.21184,7510000.0
2009-10-08 06:03:00,4.20953,4.21593,4.20507,4.2138,7880000.0
2009-10-08 06:04:00,4.21154,4.21379,4.21154,4.21309,8250000.0
2009-10-08 06:05:00,4.20693,4.21198,4.20105,4.20762,6000000.0
2009-10-08 06:06:00,4.20652,4.21287,4.20652,4.21221,5250000.0
2009-10-08 06:07:00,4.21128,4.21191,4.20576,4.21158,6380000.0
2009-10-08 06:08:00,4.21394,4.21394,4.20448,4.21352,5260000.0
2009-10-08 06:09:00,4.21321,4.21617,4.20345,4.20345,5630000.0
2009-10-08 06:10:00,4.21174,4.21246,4.2027,4.21117,8630000.0
2009-10-08 06:11:00,4.20962,4.20962,4.19824,4.2088,6380000.0
2009-10-08 06:12:00,4.20702,4.21166,4.20159,4.21166,5630000.0
2009-10-08 06:13:00,4.21244,4.21511,4.20701,4.21169,4510000.0
2009-10-08 06:14:00,4.21196,4.21244,4.20711,4.20711,4880000.0
2009-10-08 06:15:00,4.20478,4.21625,4.20478,4.2097,5260000.0
2009-10-08 06:16:00,4.20758,4.21238,4.20726,4.21238,7130000.0
2009-10-08 06:17:00,4.21249,4.21275,4.20531,4.20855,7880000.0
2009-10-08 06:18:00,4.2036,4.21205,4.19987,4.21205,8250000.0
2009-10-08 06:19:00,4.21146,4.21268,4.20397,4.20397,4510000.0
2009-10-08 06:20:00,4.21197,4.21325,4.20241,4.20241,6400000.0
2009-10-08 06:21:00,4.20662,4.21325,4.20662,4.21234,4510000.0
2009-10-08 06:22:00,4.21411,4.21411,4.20555,4.21182,6000000.0
2009-10-08 06:23:00,4.21128,4.21426,4.20922,4.21012,6010000.0
2009-10-08 06:24:00,4.20856,4.21147,4.20605,4.20961,5630000.0
2009-10-08 06:25:00,4.20388,4.21236,4.20242,4.20961,7510000.0
2009-10-08 06:26:00,4.20947,4.21015,4.20569,4.20915,6000000.0
2009-10-08 06:27:00,4.21231,4.21526,4.20265,4.20265,5640000.0
2009-10-08 06:28:00,4.20971,4.21091,4.20549,4.20964,6010000.0
2009-10-08 06:29:00,4.21184,4.21184,4.2048,4.21002,5260000.0
2009-10-08 06:30:00,4.20886,4.21056,4.20104,4.20825,8260000.0
2009-10-08 06:31:00,4.21142,4.21682,4.20442,4.21046,7510000.0
2009-10-08 06:32:00,4.21036,4.21298,4.20611,4.2107,4890000.0
2009-10-08 06:33:00,4.20967,4.20967,4.20889,4.20889,1500000.0
2009-10-08 06:34:00,4.20667,4.21122,4.20667,4.21112,5630000.0
2009-10-08 06:35:00,4.2106,4.21235,4.20434,4.2075,5260000.0
2009-10-08 06:36:00,4.21231,4.21258,4.20358,4.21211,5640000.0
2009-10-08 06:37:00,4.20825,4.21285,4.20764,4.20764,6000000.0
2009-10-08 06:38:00,4.21088,4.21398,4.20366,4.21246,6380000.0
2009-10-08 06:39:00,4.20471,4.21191,4.20471,4.21035,5260000.0
2009-10-08 06:40:00,4.21289,4.21315,4.20547,4.20547,4880000.0
2009-10-08 06:41:00,4.2127,4.21367,4.20881,4.21255,7510000.0
2009-10-08 06:42:00,4.21181,4.21181,4.20253,4.21148,4880000.0
2009-10-08 06:43:00,4.20664,4.21184,4.20321,4.20906,6000000.0
2009-10-08 06:44:00,4.21009,4.21251,4.207,4.21219,6000000.0
2009-10-08 06:45:00,4.20576,4.21759,4.20576,4.21223,5250000.0
2009-10-08 06:46:00,4.21187,4.21221,4.20379,4.21221,6380000.0
2009-10-08 06:47:00,4.21098,4.21214,4.20724,4.20966,5250000.0
2009-10-08 06:48:00,4.21057,4.21108,4.20375,4.20972,6760000.0
2009-10-08 06:49:00,4.20583,4.21079,4.20477,4.20979,7130000.0
2009-10-08 06:50:00,4.20875,4.2155,4.20356,4.20896,5260000.0
2009-10-08 06:51:00,4.20817,4.21054,4.20514,4.20556,5250000.0
2009-10-08 06:52:00,4.2047,4.21112,4.20438,4.20916,4510000.0
2009-10-08 06:53:00,4.20959,4.20977,4.20034,4.20801,5640000.0
2009-10-08 06:54:00,4.21026,4.2109,4.20825,4.20845,7880000.0
2009-10-08 06:55:00,4.2108,4.21182,4.20536,4.20906,5630000.0
2009-10-08 06:56:00,4.20924,4.2103,4.20052,4.2103,5260000.0
2009-10-08 06:57:00,4.20701,4.21207,4.20274,4.20681,4880000.0
2009-10-08 06:58:00,4.20512,4.21199,4.20512,4.21162,6000000.0
2009-10-08 06:59:00,4.21218,4.21218,4.20457,4.21065,6380000.0
2009-10-08 07:00:00,4.20518,4.21573,4.20518,4.20998,5630000.0
2009-10-08 07:01:00,4.21028,4.21305,4.20429,4.21145,6760000.0
2009-10-08 07:02:00,4.20824,4.21581,4.20378,4.21406,7130000.0
2009-10-08 07:03:00,4.20769,4.21367,4.20769,4.21246,5630000.0
2009-10-08 07:04:00,4.21129,4.21257,4.20604,4.21114,6760000.0
2009-10-08 07:05:00,4.21054,4.2108,4.20864,4.20864,4510000.0
2009-10-08 07:06:00,4.20372,4.20868,4.2004,4.20868,4510000.0
2009-10-08 07:07:00,4.21109,4.21109,4.20238,4.21087,6380000.0
2009-10-08 07:08:00,4.21015,4.21015,4.20116,4.20116,5250000.0
2009-10-08 07:09:00,4.20665,4.21086,4.20536,4.21054,5630000.0
2009-10-08 07:10:00,4.20962,4.21033,4.20594,4.21033,5250000.0
2009-10-08 07:11:00,4.20433,4.2095,4.19965,4.20891,4880000.0
2009-10-08 07:12:00,4.20767,4.2137,4.20299,4.21132,4510000.0
2009-10-08 07:13:00,4.20686,4.2105,4.19861,4.20731,6750000.0
2009-10-08 07:14:00,4.21018,4.21031,4.20449,4.20759,5260000.0
2009-10-08 07:15:00,4.20632,4.21096,4.20155,4.20677,5250000.0
2009-10-08 07:16:00,4.20322,4.21474,4.20322,4.2107,6000000.0
2009-10-08 07:17:00,4.20434,4.21059,4.20434,4.2088,5250000.0
2009-10-08 07:18:00,4.19907,4.21137,4.19907,4.20639,4880000.0
2009-10-08 07:19:00,4.21074,4.2116,4.20248,4.20485,7140000.0
2009-10-08 07:20:00,4.20761,4.21368,4.20268,4.2102,4890000.0
2009-10-08 07:21:00,4.20788,4.2103,4.19923,4.2098,7130000.0
2009-10-08 07:22:00,4.20922,4.21038,4.20296,4.20445,5630000.0
2009-10-08 07:23:00,4.2094,4.21074,4.20026,4.21012,4880000.0
2009-10-08 07:24:00,4.20437,4.20964,4.20408,4.20801,7140000.0
2009-10-08 07:25:00,4.19864,4.20873,4.19864,4.20873,5630000.0
2009-10-08 07:26:00,4.20853,4.20963,4.1973,4.20963,4890000.0
2009-10-08 07:27:00,4.20726,4.20726,4.20196,4.2071,5260000.0
2009-10-08 07:28:00,4.20731,4.20958,4.20324,4.20324,6000000.0
2009-10-08 07:29:00,4.2041,4.21034,4.20169,4.20481,5630000.0
2009-10-08 07:30:00,4.20148,4.21017,4.20148,4.20554,4140000.0
2009-10-08 07:31:00,4.20762,4.20903,4.20731,4.20812,4880000.0
2009-10-08 07:32:00,4.2069,4.20819,4.2007,4.2057,6380000.0
2009-10-08 07:33:00,4.20588,4.21216,4.199,4.21093,6750000.0
2009-10-08 07:34:00,4.20954,4.20988,4.20207,4.20878,5630000.0
2009-10-08 07:35:00,4.20899,4.21161,4.20544,4.21097,6390000.0
2009-10-08 07:36:00,4.20668,4.21123,4.2039,4.20826,6750000.0
2009-10-08 07:37:00,4.20485,4.20987,4.20137,4.20902,5260000.0
2009-10-08 07:38:00,4.20969,4.21098,4.20052,4.20052,6750000.0
2009-10-08 07:39:00,4.20851,4.20851,4.19994,4.20838,6010000.0
2009-10-08 07:40:00,4.20909,4.21111,4.20091,4.20791,5250000.0
2009-10-08 07:41:00,4.20431,4.20757,4.19935,4.20204,7130000.0
2009-10-08 07:42:00,4.20037,4.20732,4.19821,4.20599,8250000.0
2009-10-08 07:43:00,4.20409,4.2073,4.20096,4.20134,5250000.0
2009-10-08 07:44:00,4.19957,4.2113,4.19957,4.20507,7140000.0
2009-10-08 07:45:00,4.20536,4.20715,4.20315,4.20613,5250000.0
2009-10-08 07:46:00,4.20678,4.20678,4.19682,4.19682,6750000.0
2009-10-08 07:47:00,4.20533,4.20789,4.20152,4.2056,6770000.0
2009-10-08 07:48:00,4.20913,4.20974,4.19942,4.208,6000000.0
2009-10-08 07:49:00,4.20865,4.21166,4.20402,4.20869,4890000.0
2009-10-08 07:50:00,4.20543,4.21089,4.19983,4.21089,6760000.0
2009-10-08 07:51:00,4.20858,4.20982,4.19763,4.20292,9000000.0
2009-10-08 07:52:00,4.20807,4.21034,4.20586,4.20586,5630000.0
2009-10-08 07:53:00,4.20949,4.21144,4.2011,4.21131,7880000.0
2009-10-08 07:54:00,4.21128,4.21222,4.20218,4.21162,5250000.0
2009-10-08 07:55:00,4.21102,4.21389,4.20169,4.21167,6000000.0
2009-10-08 07:56:00,4.20709,4.21437,4.20407,4.2059,5630000.0
2009-10-08 07:57:00,4.2081,4.21442,4.20067,4.21185,5250000.0
2009-10-08 07:58:00,4.2022,4.21487,4.2022,4.21271,6000000.0
2009-10-08 07:59:00,4.2161,4.2161,4.20557,4.21309,5630000.0
2009-10-08 08:00:00,4.21678,4.21678,4.20561,4.21132,7130000.0
2009-10-08 08:01:00,4.21401,4.21401,4.20222,4.21206,5640000.0
2009-10-08 08:02:00,4.21116,4.2131,4.20819,4.21281,5630000.0
2009-10-08 08:03:00,4.21126,4.21357,4.20844,4.21159,5630000.0
2009-10-08 08:04:00,4.21093,4.21238,4.20809,4.21149,5250000.0
2009-10-08 08:05:00,4.20765,4.21246,4.20309,4.20871,5250000.0
2009-10-08 08:06:00,4.2126,4.2126,4.20323,4.20323,4880000.0
2009-10-08 08:07:00,4.21125,4.21355,4.20747,4.20785,5640000.0
2009-10-08 08:08:00,4.21386,4.21386,4.20912,4.21227,4880000.0
2009-10-08 08:09:00,4.2121,4.21229,4.20836,4.21229,6000000.0
2009-10-08 08:10:00,4.2126,4.21269,4.20319,4.20742,5260000.0
2009-10-08 08:11:00,4.21257,4.21686,4.2062,4.2126,6750000.0
2009-10-08 08:12:00,4.20776,4.21352,4.20776,4.21143,4880000.0
2009-10-08 08:13:00,4.21278,4.21307,4.20547,4.20672,5270000.0
2009-10-08 08:14:00,4.2019,4.21534,4.2019,4.21094,7130000.0
2009-10-08 08:15:00,4.21431,4.21673,4.20975,4.21197,5630000.0
2009-10-08 08:16:00,4.21551,4.22032,4.21101,4.21254,11260000.0
2009-10-08 08:17:00,4.21554,4.21878,4.21284,4.21584,6020000.0
2009-10-08 08:18:00,4.21099,4.21771,4.20805,4.21771,6380000.0
2009-10-08 08:19:00,4.21933,4.22027,4.21078,4.22027,6770000.0
2009-10-08 08:20:00,4.2144,4.22223,4.21345,4.21888,8260000.0
2009-10-08 08:21:00,4.22069,4.22069,4.2098,4.2098,5250000.0
2009-10-08 08:22:00,4.21976,4.22205,4.21411,4.21411,4510000.0
2009-10-08 08:23:00,4.21043,4.22193,4.21043,4.21967,7510000.0
2009-10-08 08:24:00,4.2181,4.2181,4.21215,4.21215,4880000.0
2009-10-08 08:25:00,4.21944,4.21944,4.20741,4.21235,6000000.0
2009-10-08 08:26:00,4.21452,4.21584,4.2042,4.21551,7130000.0
2009-10-08 08:27:00,4.2153,4.21543,4.20873,4.20873,5250000.0
2009-10-08 08:28:00,4.21318,4.2151,4.20968,4.2151,6760000.0
2009-10-08 08:29:00,4.2096,4.2131,4.20317,4.20317,9000000.0
2009-10-08 08:30:00,4.21078,4.21087,4.201,4.21076,7130000.0
2009-10-08 08:31:00,4.20785,4.21088,4.20614,4.20895,5260000.0
2009-10-08 08:32:00,4.19969,4.20966,4.19864,4.20966,4880000.0
2009-10-08 08:33:00,4.20917,4.2096,4.20057,4.20948,4880000.0
2009-10-08 08:34:00,4.19856,4.20885,4.19729,4.20413,9750000.0
2009-10-08 08:35:00,4.20558,4.20886,4.19908,4.20045,11640000.0
2009-10-08 08:36:00,4.20305,4.2096,4.19747,4.2069,7140000.0
2009-10-08 08:37:00,4.20654,4.20965,4.20065,4.20502,4880000.0
2009-10-08 08:38:00,4.20395,4.20869,4.19724,4.20495,9010000.0
2009-10-08 08:39:00,4.20966,4.21055,4.20648,4.2088,5630000.0
2009-10-08 08:40:00,4.20493,4.20964,4.20493,4.20663,4510000.0
2009-10-08 08:41:00,4.20536,4.20782,4.19529,4.20782,6380000.0
2009-10-08 08:42:00,4.20716,4.20738,4.1935,4.20278,7880000.0
2009-10-08 08:43:00,4.20639,4.20639,4.19614,4.20417,8270000.0
2009-10-08 08:44:00,4.20515,4.20669,4.20106,4.2056,6380000.0
2009-10-08 08:45:00,4.20376,4.20559,4.19553,4.19553,7130000.0
2009-10-08 08:46:00,4.20459,4.20711,4.20004,4.20004,5250000.0
2009-10-08 08:47:00,4.2056,4.20606,4.1953,4.20555,7130000.0
2009-10-08 08:48:00,4.20399,4.20673,4.20113,4.20113,5250000.0
2009-10-08 08:49:00,4.20678,4.20752,4.2028,4.20721,6760000.0
2009-10-08 08:50:00,4.20361,4.20694,4.19782,4.19782,3750000.0
2009-10-08 08:51:00,4.19665,4.20785,4.19665,4.20659,4510000.0
2009-10-08 08:52:00,4.20518,4.20846,4.19605,4.20747,6750000.0
2009-10-08 08:53:00,4.20786,4.21027,4.20506,4.21027,7510000.0
2009-10-08 08:54:00,4.20781,4.2105,4.19901,4.20948,9000000.0
2009-10-08 08:55:00,4.21066,4.21202,4.20267,4.21012,6000000.0
2009-10-08 08:56:00,4.19961,4.21081,4.19961,4.21081,7130000.0
2009-10-08 08:57:00,4.21103,4.2146,4.20159,4.21236,11260000.0
2009-10-08 08:58:00,4.21147,4.21344,4.20737,4.21236,5250000.0
2009-10-08 08:59:00,4.20996,4.21287,4.20317,4.21287,5630000.0
2009-10-08 09:00:00,4.20742,4.21066,4.1989,4.20731,6760000.0
2009-10-08 09:01:00,4.20943,4.21185,4.19893,4.2054,7880000.0
2009-10-08 09:02:00,4.21207,4.21207,4.20093,4.21185,7500000.0
2009-10-08 09:03:00,4.20899,4.21008,4.20341,4.20954,7510000.0
2009-10-08 09:04:00,4.20733,4.20944,4.19829,4.20933,10130000.0
2009-10-08 09:05:00,4.21011,4.21128,4.20156,4.2097,7140000.0
2009-10-08 09:06:00,4.2103,4.21146,4.20074,4.2114,8250000.0
2009-10-08 09:07:00,4.20807,4.21199,4.20788,4.20862,6760000.0
2009-10-08 09:08:00,4.20769,4.21223,4.20469,4.21223,6010000.0
2009-10-08 09:09:00,4.20832,4.21347,4.20656,4.21203,6380000.0
2009-10-08 09:10:00,4.21204,4.21379,4.20866,4.21339,7500000.0
2009-10-08 09:11:00,4.21346,4.21389,4.20868,4.21227,3770000.0
2009-10-08 09:12:00,4.21328,4.21383,4.20702,4.21193,7510000.0
2009-10-08 09:13:00,4.21291,4.21334,4.20301,4.20743,6380000.0
2009-10-08 09:14:00,4.21067,4.21251,4.20471,4.20586,6010000.0
2009-10-08 09:15:00,4.21102,4.21158,4.20623,4.21158,6010000.0
2009-10-08 09:16:00,4.20731,4.21103,4.20597,4.20783,7510000.0
2009-10-08 09:17:00,4.21027,4.21027,4.20135,4.20214,7520000.0
2009-10-08 09:18:00,4.20211,4.20662,4.19933,4.20127,6750000.0
2009-10-08 09:19:00,4.20559,4.20748,4.2,4.20748,9750000.0
2009-10-08 09:20:00,4.205,4.20589,4.19494,4.20434,8250000.0
2009-10-08 09:21:00,4.20129,4.20698,4.20106,4.20698,8260000.0
2009-10-08 09:22:00,4.20446,4.20446,4.19919,4.20439,6750000.0
2009-10-08 09:23:00,4.20169,4.2051,4.20029,4.20294,7520000.0
2009-10-08 09:24:00,4.20004,4.20232,4.19257,4.19514,10540000.0
2009-10-08 09:25:00,4.20219,4.20509,4.19808,4.20509,6750000.0
2009-10-08 09:26:00,4.2053,4.20705,4.19574,4.20039,9760000.0
2009-10-08 09:27:00,4.20463,4.20893,4.20203,4.20317,9760000.0
2009-10-08 09:28:00,4.20687,4.20701,4.19526,4.20197,7510000.0
2009-10-08 09:29:00,4.19784,4.20803,4.19784,4.20181,8630000.0
2009-10-08 09:30:00,4.20622,4.20748,4.19913,4.20428,5250000.0
2009-10-08 09:31:00,4.20602,4.20852,4.20387,4.20852,6760000.0
2009-10-08 09:32:00,4.20459,4.21074,4.20117,4.20949,7890000.0
2009-10-08 09:33:00,4.2066,4.2098,4.19983,4.20962,4890000.0
2009-10-08 09:34:00,4.21022,4.21067,4.20556,4.20873,6380000.0
2009-10-08 09:35:00,4.20732,4.21082,4.20065,4.20973,8650000.0
2009-10-08 09:36:00,4.20801,4.212,4.20213,4.20213,8270000.0
2009-10-08 09:37:00,4.2107,4.2107,4.20224,4.20839,6380000.0
2009-10-08 09:38:00,4.21187,4.21244,4.20202,4.20202,6380000.0
2009-10-08 09:39:00,4.21174,4.21227,4.20747,4.20747,5630000.0
2009-10-08 09:40:00,4.21333,4.21483,4.21006,4.21019,4880000.0
2009-10-08 09:41:00,4.20953,4.21481,4.20427,4.21468,7880000.0
2009-10-08 09:42:00,4.21442,4.21562,4.20912,4.21544,6010000.0
2009-10-08 09:43:00,4.20615,4.21682,4.20528,4.21682,7510000.0
2009-10-08 09:44:00,4.21191,4.21574,4.20496,4.21461,8640000.0
2009-10-08 09:45:00,4.21648,4.21932,4.21103,4.21103,5650000.0
2009-10-08 09:46:00,4.20771,4.21794,4.20718,4.21116,5630000.0
2009-10-08 09:47:00,4.21334,4.2197,4.20922,4.217,5250000.0
2009-10-08 09:48:00,4.21389,4.21787,4.2073,4.21528,4510000.0
2009-10-08 09:49:00,4.2171,4.21812,4.2121,4.21311,11630000.0
2009-10-08 09:50:00,4.2145,4.21695,4.20634,4.21635,5260000.0
2009-10-08 09:51:00,4.2135,4.21715,4.21177,4.21626,9380000.0
2009-10-08 09:52:00,4.21639,4.21639,4.21025,4.21055,4510000.0
2009-10-08 09:53:00,4.21454,4.21703,4.21083,4.21126,7510000.0
2009-10-08 09:54:00,4.21417,4.2155,4.20791,4.21275,8630000.0
2009-10-08 09:55:00,4.21097,4.21453,4.21097,4.21397,5630000.0
2009-10-08 09:56:00,4.21447,4.21447,4.20511,4.21296,4880000.0
2009-10-08 09:57:00,4.20709,4.21354,4.20709,4.20972,8250000.0
2009-10-08 09:58:00,4.2099,4.21304,4.20862,4.21101,7880000.0
2009-10-08 09:59:00,4.21083,4.2115,4.19927,4.20388,8250000.0
2009-10-08 10:00:00,4.21201,4.21396,4.20822,4.2132,10880000.0
2009-10-08 10:01:00,4.21509,4.21543,4.20683,4.2138,7890000.0
2009-10-08 10:02:00,4.21287,4.2146,4.20718,4.21409,7130000.0
2009-10-08 10:03:00,4.21368,4.21445,4.20861,4.21265,5260000.0
2009-10-08 10:04:00,4.2128,4.21581,4.20685,4.21416,12010000.0
2009-10-08 10:05:00,4.20719,4.21324,4.20719,4.20881,6010000.0
2009-10-08 10:06:00,4.21251,4.21722,4.20805,4.21269,9390000.0
2009-10-08 10:07:00,4.21341,4.21714,4.20554,4.21666,5630000.0
2009-10-08 10:08:00,4.20477,4.2162,4.20477,4.2123,10890000.0
2009-10-08 10:09:00,4.21706,4.21706,4.20777,4.21298,5640000.0
2009-10-08 10:10:00,4.20434,4.21614,4.20434,4.21331,6770000.0
2009-10-08 10:11:00,4.21424,4.21569,4.20697,4.21443,7500000.0
2009-10-08 10:12:00,4.21091,4.21626,4.20994,4.21599,7510000.0
2009-10-08 10:13:00,4.21708,4.22093,4.21009,4.21281,7160000.0
2009-10-08 10:14:00,4.21983,4.22203,4.21531,4.22192,9760000.0
2009-10-08 10:15:00,4.22242,4.22242,4.2144,4.21523,7880000.0
2009-10-08 10:16:00,4.21203,4.22156,4.21203,4.2203,5640000.0
2009-10-08 10:17:00,4.22099,4.22278,4.21316,4.21316,6390000.0
2009-10-08 10:18:00,4.22119,4.22386,4.21827,4.22282,6010000.0
2009-10-08 10:19:00,4.22318,4.22318,4.21666,4.21666,6390000.0
2009-10-08 10:20:00,4.21883,4.22308,4.21883,4.21905,8260000.0
2009-10-08 10:21:00,4.22597,4.2275,4.21731,4.22111,4880000.0
2009-10-08 10:22:00,4.22424,4.22454,4.22149,4.22389,6000000.0
2009-10-08 10:23:00,4.21834,4.22416,4.21759,4.22159,7130000.0
2009-10-08 10:24:00,4.22142,4.22462,4.21791,4.2227,8250000.0
2009-10-08 10:25:00,4.21506,4.22234,4.21221,4.2202,16520000.0
2009-10-08 10:26:00,4.2217,4.22235,4.21231,4.21756,12380000.0
2009-10-08 10:27:00,4.22018,4.22242,4.21931,4.21996,4880000.0
2009-10-08 10:28:00,4.22207,4.22371,4.21782,4.21782,13140000.0
2009-10-08 10:29:00,4.22181,4.22391,4.21268,4.2223,10520000.0
2009-10-08 10:30:00,4.22195,4.22478,4.21255,4.21606,5260000.0
2009-10-08 10:31:00,4.22267,4.22417,4.21123,4.21123,7130000.0
2009-10-08 10:32:00,4.22154,4.22629,4.21568,4.22189,12760000.0
2009-10-08 10:33:00,4.22381,4.22381,4.2168,4.2202,11630000.0
2009-10-08 10:34:00,4.22398,4.22398,4.21415,4.22239,5260000.0
2009-10-08 10:35:00,4.2239,4.2239,4.21734,4.21911,5630000.0
2009-10-08 10:36:00,4.22426,4.22586,4.21963,4.22522,8250000.0
2009-10-08 10:37:00,4.22482,4.23027,4.21512,4.21968,13150000.0
2009-10-08 10:38:00,4.21131,4.22416,4.21131,4.21468,6380000.0
2009-10-08 10:39:00,4.22181,4.22598,4.21654,4.21654,6380000.0
2009-10-08 10:40:00,4.22071,4.2273,4.21773,4.22555,6380000.0
2009-10-08 10:41:00,4.22557,4.22759,4.21558,4.22492,6760000.0
2009-10-08 10:42:00,4.22499,4.22625,4.21917,4.21917,8640000.0
2009-10-08 10:43:00,4.2222,4.22644,4.22065,4.22162,7510000.0
2009-10-08 10:44:00,4.21891,4.22931,4.21744,4.22436,11260000.0
2009-10-08 10:45:00,4.2244,4.22798,4.22078,4.22078,6760000.0
2009-10-08 10:46:00,4.22837,4.23055,4.21883,4.21883,6750000.0
2009-10-08 10:47:00,4.23142,4.23571,4.22442,4.23517,12010000.0
2009-10-08 10:48:00,4.23045,4.23842,4.23045,4.23373,17270000.0
2009-10-08 10:49:00,4.23253,4.23854,4.22731,4.23854,13140000.0
2009-10-08 10:50:00,4.23939,4.24262,4.23089,4.24046,8630000.0
2009-10-08 10:51:00,4.23467,4.23815,4.22971,4.23374,6380000.0
2009-10-08 10:52:00,4.23859,4.23874,4.23222,4.237,16510000.0
2009-10-08 10:53:00,4.23699,4.23699,4.23123,4.23261,5250000.0
2009-10-08 10:54:00,4.22852,4.23367,4.22364,4.23211,6750000.0
2009-10-08 10:55:00,4.23126,4.23253,4.22022,4.2265,11640000.0
2009-10-08 10:56:00,4.23019,4.23305,4.22639,4.23147,5640000.0
2009-10-08 10:57:00,4.22719,4.23335,4.22274,4.22986,5630000.0
2009-10-08 10:58:00,4.23069,4.23197,4.226,4.2311,6380000.0
2009-10-08 10:59:00,4.23075,4.231,4.22006,4.231,12030000.0
2009-10-08 11:00:00,4.23349,4.23349,4.22375,4.23167,4890000.0
2009-10-08 11:01:00,4.2332,4.2332,4.22635,4.23023,5260000.0
2009-10-08 11:02:00,4.22651,4.23294,4.22651,4.22828,6390000.0
2009-10-08 11:03:00,4.2321,4.23428,4.22283,4.23428,5250000.0
2009-10-08 11:04:00,4.23448,4.23748,4.23197,4.23386,5250000.0
2009-10-08 11:05:00,4.23856,4.23856,4.23145,4.23815,8260000.0
2009-10-08 11:06:00,4.23538,4.24054,4.23325,4.23878,6010000.0
2009-10-08 11:07:00,4.23878,4.23878,4.22892,4.23873,7510000.0
2009-10-08 11:08:00,4.23634,4.23662,4.23044,4.23549,5630000.0
2009-10-08 11:09:00,4.23678,4.23879,4.22975,4.23688,9760000.0
2009-10-08 11:10:00,4.23709,4.23709,4.22755,4.23363,10890000.0
2009-10-08 11:11:00,4.2272,4.23423,4.22449,4.23364,6760000.0
2009-10-08 11:12:00,4.23392,4.23774,4.22886,4.23672,7880000.0
2009-10-08 11:13:00,4.23077,4.23544,4.22744,4.23409,5260000.0
2009-10-08 11:14:00,4.22515,4.23559,4.22515,4.23559,7130000.0
2009-10-08 11:15:00,4.23537,4.23537,4.22262,4.23393,7510000.0
2009-10-08 11:16:00,4.23435,4.23478,4.22937,4.22937,4880000.0
2009-10-08 11:17:00,4.23423,4.23515,4.2284,4.2333,9380000.0
2009-10-08 11:18:00,4.22999,4.23547,4.2246,4.23427,7130000.0
2009-10-08 11:19:00,4.22889,4.23521,4.22471,4.23109,10520000.0
2009-10-08 11:20:00,4.2333,4.23544,4.22865,4.22865,7500000.0
2009-10-08 11:21:00,4.22991,4.23391,4.22457,4.22457,6010000.0
2009-10-08 11:22:00,4.23359,4.23458,4.22997,4.23434,9380000.0
2009-10-08 11:23:00,4.22937,4.23351,4.22937,4.23351,5250000.0
2009-10-08 11:24:00,4.2338,4.2338,4.22648,4.22853,5250000.0
2009-10-08 11:25:00,4.23128,4.23374,4.22298,4.23374,6380000.0
2009-10-08 11:26:00,4.23292,4.23493,4.2242,4.22812,7880000.0
2009-10-08 11:27:00,4.23186,4.2329,4.22875,4.23035,7510000.0
2009-10-08 11:28:00,4.22845,4.22993,4.22428,4.22993,5630000.0
2009-10-08 11:29:00,4.22821,4.22851,4.22017,4.22017,5250000.0
2009-10-08 11:30:00,4.22701,4.22826,4.21968,4.22149,12390000.0
2009-10-08 11:31:00,4.22696,4.22989,4.22019,4.22918,6760000.0
2009-10-08 11:32:00,4.22781,4.22793,4.22137,4.22137,6010000.0
2009-10-08 11:33:00,4.21907,4.23003,4.21775,4.22333,9000000.0
2009-10-08 11:34:00,4.226,4.226,4.21677,4.22412,4880000.0
2009-10-08 11:35:00,4.22062,4.22583,4.22062,4.22312,6010000.0
2009-10-08 11:36:00,4.2244,4.22613,4.2182,4.22554,12380000.0
2009-10-08 11:37:00,4.22566,4.22663,4.21736,4.22117,11250000.0
2009-10-08 11:38:00,4.22408,4.2267,4.21959,4.21959,8250000.0
2009-10-08 11:39:00,4.21663,4.22649,4.21663,4.22161,4510000.0
2009-10-08 11:40:00,4.225,4.225,4.22048,4.22388,7880000.0
2009-10-08 11:41:00,4.21462,4.22498,4.21462,4.22413,4510000.0
2009-10-08 11:42:00,4.22288,4.22604,4.22069,4.22592,4880000.0
2009-10-08 11:43:00,4.22535,4.22747,4.21659,4.22643,10890000.0
2009-10-08 11:44:00,4.22404,4.22776,4.2126,4.22776,14270000.0
2009-10-08 11:45:00,4.22195,4.22819,4.21733,4.21766,6380000.0
2009-10-08 11:46:00,4.22028,4.2326,4.22028,4.22933,7880000.0
2009-10-08 11:47:00,4.22861,4.22897,4.21751,4.22654,4880000.0
2009-10-08 11:48:00,4.21723,4.22661,4.21723,4.22661,6750000.0
2009-10-08 11:49:00,4.22616,4.22854,4.21747,4.21812,6000000.0
2009-10-08 11:50:00,4.2257,4.22617,4.22146,4.22617,5630000.0
2009-10-08 11:51:00,4.22472,4.22585,4.21942,4.22324,8630000.0
2009-10-08 11:52:00,4.22331,4.22533,4.22098,4.2246,5630000.0
2009-10-08 11:53:00,4.22411,4.22411,4.21689,4.22019,6380000.0
2009-10-08 11:54:00,4.22513,4.22615,4.21973,4.22199,4510000.0
2009-10-08 11:55:00,4.22285,4.22589,4.22003,4.22533,6000000.0
2009-10-08 11:56:00,4.22468,4.22674,4.22143,4.22439,9390000.0
2009-10-08 11:57:00,4.22298,4.22532,4.2193,4.22532,5250000.0
2009-10-08 11:58:00,4.22461,4.22569,4.22289,4.22412,5630000.0
2009-10-08 11:59:00,4.21844,4.22442,4.21844,4.22141,5630000.0
2009-10-08 12:00:00,4.22232,4.22702,4.21725,4.21842,9750000.0
2009-10-08 12:01:00,4.22173,4.2255,4.2162,4.2255,8640000.0
2009-10-08 12:02:00,4.22489,4.2259,4.2154,4.2259,16510000.0
2009-10-08 12:03:00,4.21888,4.22817,4.21888,4.22726,7510000.0
2009-10-08 12:04:00,4.22393,4.22659,4.2175,4.22378,6010000.0
2009-10-08 12:05:00,4.22595,4.2267,4.21781,4.22254,6750000.0
2009-10-08 12:06:00,4.22696,4.22902,4.2211,4.22875,12000000.0
2009-10-08 12:07:00,4.22713,4.22841,4.2229,4.22671,7500000.0
2009-10-08 12:08:00,4.22878,4.23001,4.22013,4.22511,4880000.0
2009-10-08 12:09:00,4.22829,4.22987,4.22361,4.22361,8630000.0
2009-10-08 12:10:00,4.22876,4.22879,4.22331,4.22813,6380000.0
2009-10-08 12:11:00,4.2244,4.2267,4.221,4.22542,6380000.0
2009-10-08 12:12:00,4.21757,4.22512,4.21757,4.22438,6760000.0
2009-10-08 12:13:00,4.22278,4.22706,4.21717,4.2258,7880000.0
2009-10-08 12:14:00,4.22503,4.22917,4.21681,4.2238,15400000.0
2009-10-08 12:15:00,4.22663,4.22778,4.21878,4.22778,17640000.0
2009-10-08 12:16:00,4.22341,4.22854,4.22131,4.22671,7130000.0
2009-10-08 12:17:00,4.22199,4.22814,4.2173,4.22252,6750000.0
2009-10-08 12:18:00,4.22472,4.2315,4.22044,4.22822,9750000.0
2009-10-08 12:19:00,4.22777,4.22859,4.21809,4.22795,7880000.0
2009-10-08 12:20:00,4.22783,4.22841,4.22213,4.22695,12390000.0
2009-10-08 12:21:00,4.22274,4.22861,4.22228,4.22662,4510000.0
2009-10-08 12:22:00,4.22692,4.23077,4.22186,4.2258,6750000.0
2009-10-08 12:23:00,4.22485,4.2311,4.22026,4.22734,5640000.0
2009-10-08 12:24:00,4.22753,4.22766,4.22217,4.22217,4890000.0
2009-10-08 12:25:00,4.22706,4.22957,4.22329,4.22585,5630000.0
2009-10-08 12:26:00,4.22255,4.22894,4.22255,4.22838,6380000.0
2009-10-08 12:27:00,4.22695,4.23133,4.22428,4.23133,9380000.0
2009-10-08 12:28:00,4.22384,4.23274,4.22384,4.2301,7880000.0
2009-10-08 12:29:00,4.23123,4.23399,4.22299,4.23374,7140000.0
2009-10-08 12:30:00,4.23312,4.23312,4.21926,4.22655,10140000.0
2009-10-08 12:31:00,4.23223,4.23321,4.22382,4.23315,5260000.0
2009-10-08 12:32:00,4.2285,4.23331,4.2223,4.22862,4140000.0
2009-10-08 12:33:00,4.23195,4.23299,4.22783,4.2299,7130000.0
2009-10-08 12:34:00,4.22898,4.23257,4.22464,4.22464,6750000.0
2009-10-08 12:35:00,4.22107,4.23184,4.22107,4.23084,6750000.0
2009-10-08 12:36:00,4.22627,4.23151,4.22437,4.23151,4880000.0
2009-10-08 12:37:00,4.22233,4.23122,4.22095,4.22095,7880000.0
2009-10-08 12:38:00,4.22826,4.23241,4.22291,4.22291,6010000.0
2009-10-08 12:39:00,4.22956,4.23024,4.21946,4.22242,5640000.0
2009-10-08 12:40:00,4.23126,4.23126,4.22562,4.2309,5630000.0
2009-10-08 12:41:00,4.22142,4.23148,4.22142,4.22923,7500000.0
2009-10-08 12:42:00,4.23052,4.23275,4.22249,4.23191,6000000.0
2009-10-08 12:43:00,4.2315,4.2329,4.22793,4.23137,6400000.0
2009-10-08 12:44:00,4.2304,4.23272,4.22516,4.22558,6380000.0
2009-10-08 12:45:00,4.23025,4.23129,4.21981,4.22957,13890000.0
2009-10-08 12:46:00,4.22778,4.23257,4.22447,4.23041,4510000.0
2009-10-08 12:47:00,4.22967,4.22967,4.22092,4.2284,9750000.0
2009-10-08 12:48:00,4.22825,4.23233,4.21995,4.22862,15760000.0
2009-10-08 12:49:00,4.22528,4.23079,4.22163,4.22407,5270000.0
2009-10-08 12:50:00,4.22835,4.22835,4.22361,4.22823,6380000.0
2009-10-08 12:51:00,4.22728,4.22803,4.21636,4.22734,6750000.0
2009-10-08 12:52:00,4.2275,4.22996,4.22213,4.22235,9770000.0
2009-10-08 12:53:00,4.2216,4.22666,4.2216,4.22332,6000000.0
2009-10-08 12:54:00,4.22743,4.22903,4.21744,4.22818,14270000.0
2009-10-08 12:55:00,4.22693,4.23162,4.21717,4.21717,9380000.0
2009-10-08 12:56:00,4.22786,4.22865,4.22002,4.22397,5630000.0
2009-10-08 12:57:00,4.21935,4.2282,4.21935,4.22428,5260000.0
2009-10-08 12:58:00,4.22472,4.23005,4.22191,4.22393,5250000.0
2009-10-08 12:59:00,4.22022,4.23291,4.22022,4.22369,8630000.0
2009-10-08 13:00:00,4.22761,4.22928,4.21623,4.21623,6760000.0
2009-10-08 13:01:00,4.22678,4.22884,4.22569,4.22746,4890000.0
2009-10-08 13:02:00,4.22311,4.22963,4.22277,4.22736,7130000.0
2009-10-08 13:03:00,4.22727,4.22855,4.21904,4.22852,7510000.0
2009-10-08 13:04:00,4.22837,4.22961,4.22181,4.22961,5630000.0
2009-10-08 13:05:00,4.22358,4.22936,4.22071,4.22849,6380000.0
2009-10-08 13:06:00,4.22804,4.22917,4.21779,4.22885,5260000.0
2009-10-08 13:07:00,4.22888,4.23093,4.22424,4.22424,5250000.0
2009-10-08 13:08:00,4.22903,4.22903,4.22009,4.22822,13880000.0
2009-10-08 13:09:00,4.22909,4.22969,4.22015,4.22422,7510000.0
2009-10-08 13:10:00,4.22933,4.22933,4.22089,4.2256,6750000.0
2009-10-08 13:11:00,4.22532,4.2302,4.21496,4.218,4510000.0
2009-10-08 13:12:00,4.22568,4.22628,4.21842,4.22353,6380000.0
2009-10-08 13:13:00,4.22453,4.22453,4.2192,4.22174,4880000.0
2009-10-08 13:14:00,4.2204,4.22413,4.2115,4.22354,16140000.0
2009-10-08 13:15:00,4.22341,4.22341,4.21178,4.21333,6010000.0
2009-10-08 13:16:00,4.21349,4.22373,4.21288,4.22322,6770000.0
2009-10-08 13:17:00,4.22274,4.22274,4.21708,4.22167,4880000.0
2009-10-08 13:18:00,4.21173,4.22216,4.21173,4.21801,4140000.0
2009-10-08 13:19:00,4.22132,4.22288,4.21681,4.22288,4880000.0
2009-10-08 13:20:00,4.2215,4.22176,4.2182,4.2182,4510000.0
2009-10-08 13:21:00,4.21882,4.22088,4.21002,4.22047,5640000.0
2009-10-08 13:22:00,4.2199,4.21999,4.21385,4.21894,5630000.0
2009-10-08 13:23:00,4.21885,4.22034,4.2089,4.22034,6390000.0
2009-10-08 13:24:00,4.21822,4.2196,4.20883,4.21688,6390000.0
2009-10-08 13:25:00,4.22091,4.22322,4.21724,4.21981,5630000.0
2009-10-08 13:26:00,4.22059,4.22159,4.21623,4.21623,7130000.0
2009-10-08 13:27:00,4.21841,4.22054,4.2158,4.21869,5250000.0
2009-10-08 13:28:00,4.21496,4.22207,4.21496,4.21636,6750000.0
2009-10-08 13:29:00,4.21975,4.21975,4.21213,4.21938,13520000.0
2009-10-08 13:30:00,4.22108,4.22172,4.21676,4.22079,6760000.0
2009-10-08 13:31:00,4.22176,4.22293,4.21735,4.21735,4880000.0
2009-10-08 13:32:00,4.22088,4.22408,4.21834,4.22408,8630000.0
2009-10-08 13:33:00,4.22487,4.22545,4.21926,4.22404,9380000.0
2009-10-08 13:34:00,4.22632,4.22818,4.22103,4.22683,4880000.0
2009-10-08 13:35:00,4.22681,4.22746,4.22355,4.22597,5630000.0
2009-10-08 13:36:00,4.2263,4.22837,4.21898,4.22714,5260000.0
2009-10-08 13:37:00,4.22802,4.22933,4.22772,4.22772,5250000.0
2009-10-08 13:38:00,4.22758,4.22937,4.22634,4.22787,5630000.0
2009-10-08 13:39:00,4.22701,4.23057,4.22489,4.2291,8250000.0
2009-10-08 13:40:00,4.22922,4.22972,4.22641,4.22641,6010000.0
2009-10-08 13:41:00,4.22774,4.22821,4.22568,4.22694,7140000.0
2009-10-08 13:42:00,4.22811,4.22857,4.22344,4.2236,7130000.0
2009-10-08 13:43:00,4.22491,4.22792,4.22347,4.22792,6380000.0
2009-10-08 13:44:00,4.22424,4.22995,4.2207,4.2294,9010000.0
2009-10-08 13:45:00,4.22521,4.23146,4.21621,4.22445,9760000.0
2009-10-08 13:46:00,4.23041,4.23408,4.22576,4.2311,8250000.0
2009-10-08 13:47:00,4.23031,4.23235,4.21927,4.22215,12380000.0
2009-10-08 13:48:00,4.23053,4.23142,4.22394,4.23142,12760000.0
2009-10-08 13:49:00,4.23126,4.23237,4.22687,4.22906,5630000.0
2009-10-08 13:50:00,4.2311,4.23236,4.22559,4.22759,7130000.0
2009-10-08 13:51:00,4.22444,4.2315,4.22348,4.22929,7130000.0
2009-10-08 13:52:00,4.22365,4.23075,4.22365,4.22996,5630000.0
2009-10-08 13:53:00,4.23173,4.23173,4.21686,4.22861,7510000.0
2009-10-08 13:54:00,4.22581,4.23155,4.22174,4.22538,11630000.0
2009-10-08 13:55:00,4.2188,4.23099,4.2188,4.2295,7890000.0
2009-10-08 13:56:00,4.22617,4.23064,4.22542,4.2269,5260000.0
2009-10-08 13:57:00,4.23047,4.2327,4.22504,4.22504,5630000.0
2009-10-08 13:58:00,4.23142,4.23142,4.22563,4.22793,7880000.0
2009-10-08 13:59:00,4.22958,4.23301,4.22201,4.22759,9010000.0
2009-10-08 14:00:00,4.22563,4.22889,4.21821,4.22889,7500000.0
2009-10-08 14:01:00,4.22572,4.23202,4.22001,4.23028,7510000.0
2009-10-08 14:02:00,4.2263,4.23156,4.22622,4.2278,8630000.0
2009-10-08 14:03:00,4.22243,4.23208,4.22243,4.23168,5260000.0
2009-10-08 14:04:00,4.23045,4.23118,4.22502,4.22592,4510000.0
2009-10-08 14:05:00,4.23009,4.23249,4.225,4.22896,14260000.0
2009-10-08 14:06:00,4.22285,4.22735,4.21751,4.22364,6380000.0
2009-10-08 14:07:00,4.22965,4.22965,4.21985,4.21985,8270000.0
2009-10-08 14:08:00,4.22848,4.22949,4.22623,4.22623,6010000.0
2009-10-08 14:09:00,4.22877,4.22904,4.22362,4.22904,10880000.0
2009-10-08 14:10:00,4.225,4.22929,4.22435,4.22435,6380000.0
2009-10-08 14:11:00,4.22917,4.22917,4.22789,4.22796,4880000.0
2009-10-08 14:12:00,4.22837,4.23047,4.21756,4.21756,7510000.0
2009-10-08 14:13:00,4.22615,4.22837,4.22311,4.22825,7880000.0
2009-10-08 14:14:00,4.22692,4.2296,4.22392,4.22827,15010000.0
2009-10-08 14:15:00,4.22872,4.22872,4.22385,4.22385,6000000.0
2009-10-08 14:16:00,4.2192,4.23213,4.2192,4.22919,6750000.0
2009-10-08 14:17:00,4.22886,4.23075,4.22486,4.22504,4510000.0
2009-10-08 14:18:00,4.22605,4.23111,4.22098,4.22098,6010000.0
2009-10-08 14:19:00,4.22084,4.23169,4.22084,4.22558,7880000.0
2009-10-08 14:20:00,4.22525,4.23117,4.22154,4.227,6760000.0
2009-10-08 14:21:00,4.23123,4.23123,4.2231,4.23014,4880000.0
2009-10-08 14:22:00,4.22545,4.23094,4.2254,4.23073,5260000.0
2009-10-08 14:23:00,4.23241,4.23827,4.22488,4.23208,6380000.0
2009-10-08 14:24:00,4.23186,4.23263,4.2238,4.23025,6380000.0
2009-10-08 14:25:00,4.22988,4.23233,4.22315,4.2318,12390000.0
2009-10-08 14:26:00,4.23083,4.23335,4.22829,4.23158,7140000.0
2009-10-08 14:27:00,4.22834,4.23358,4.22701,4.23226,11270000.0
2009-10-08 14:28:00,4.22879,4.23196,4.22488,4.22963,8250000.0
2009-10-08 14:29:00,4.23225,4.23225,4.22638,4.23218,6380000.0
2009-10-08 14:30:00,4.23248,4.23319,4.22685,4.22761,4510000.0
2009-10-08 14:31:00,4.23094,4.23265,4.22721,4.23048,7500000.0
2009-10-08 14:32:00,4.22743,4.23306,4.22721,4.23254,5260000.0
2009-10-08 14:33:00,4.23285,4.23478,4.22474,4.23417,6390000.0
2009-10-08 14:34:00,4.2325,4.23274,4.22167,4.2311,11260000.0
2009-10-08 14:35:00,4.23108,4.23224,4.22753,4.23224,4880000.0
2009-10-08 14:36:00,4.22991,4.23182,4.22744,4.22873,6380000.0
2009-10-08 14:37:00,4.22162,4.23157,4.22162,4.23144,7500000.0
2009-10-08 14:38:00,4.224,4.2323,4.22358,4.22981,8260000.0
2009-10-08 14:39:00,4.22869,4.22904,4.22434,4.22439,6750000.0
2009-10-08 14:40:00,4.22592,4.23022,4.22589,4.22874,4890000.0
2009-10-08 14:41:00,4.22911,4.22954,4.22094,4.22833,7140000.0
2009-10-08 14:42:00,4.21889,4.22931,4.21767,4.22556,10510000.0
2009-10-08 14:43:00,4.22917,4.23115,4.22386,4.22649,6000000.0
2009-10-08 14:44:00,4.22959,4.23106,4.21674,4.2244,57440000.0
2009-10-08 14:45:00,4.22631,4.23073,4.22378,4.22735,5630000.0
2009-10-08 14:46:00,4.22212,4.22903,4.21998,4.22903,5260000.0
2009-10-08 14:47:00,4.22756,4.23031,4.22227,4.23023,9760000.0
2009-10-08 14:48:00,4.22894,4.23074,4.22475,4.22475,4880000.0
2009-10-08 14:49:00,4.23085,4.2314,4.22136,4.22982,9000000.0
2009-10-08 14:50:00,4.22902,4.23002,4.22687,4.22874,6380000.0
2009-10-08 14:51:00,4.23001,4.23071,4.22408,4.23059,14650000.0
2009-10-08 14:52:00,4.22913,4.23053,4.22388,4.22989,7140000.0
2009-10-08 14:53:00,4.22811,4.23096,4.22091,4.2247,10130000.0
2009-10-08 14:54:00,4.22526,4.23252,4.22317,4.23046,9000000.0
2009-10-08 14:55:00,4.23091,4.23245,4.22151,4.22893,5630000.0
2009-10-08 14:56:00,4.22815,4.23065,4.22527,4.2292,6000000.0
2009-10-08 14:57:00,4.2215,4.23306,4.2215,4.23077,13890000.0
2009-10-08 14:58:00,4.22947,4.22972,4.22397,4.22397,6010000.0
2009-10-08 14:59:00,4.22731,4.22904,4.22034,4.22848,10140000.0
2009-10-08 15:00:00,4.22329,4.22923,4.21757,4.22628,7130000.0
2009-10-08 15:01:00,4.22732,4.22856,4.2221,4.2221,7880000.0
2009-10-08 15:02:00,4.22234,4.22842,4.22234,4.22697,6000000.0
2009-10-08 15:03:00,4.22783,4.22943,4.22324,4.22907,5640000.0
2009-10-08 15:04:00,4.22524,4.22638,4.22197,4.22604,5630000.0
2009-10-08 15:05:00,4.22713,4.2279,4.21628,4.2279,4510000.0
2009-10-08 15:06:00,4.22206,4.22775,4.21767,4.22532,6750000.0
2009-10-08 15:07:00,4.22753,4.228,4.21643,4.22624,6750000.0
2009-10-08 15:08:00,4.22734,4.2274,4.22185,4.22185,4880000.0
2009-10-08 15:09:00,4.22765,4.22959,4.22063,4.22848,7500000.0
2009-10-08 15:10:00,4.22843,4.23007,4.22536,4.22559,6750000.0
2009-10-08 15:11:00,4.22775,4.22887,4.22381,4.22465,5250000.0
2009-10-08 15:12:00,4.22831,4.23278,4.22374,4.23076,9010000.0
2009-10-08 15:13:00,4.22081,4.23134,4.22081,4.23134,5260000.0
2009-10-08 15:14:00,4.23306,4.23338,4.22645,4.23216,12380000.0
2009-10-08 15:15:00,4.2289,4.23304,4.22761,4.22764,7140000.0
2009-10-08 15:16:00,4.23084,4.23084,4.22374,4.22598,5630000.0
2009-10-08 15:17:00,4.23006,4.23568,4.22546,4.22561,6750000.0
2009-10-08 15:18:00,4.23054,4.23455,4.22262,4.2232,11260000.0
2009-10-08 15:19:00,4.23567,4.23695,4.21972,4.23279,9380000.0
2009-10-08 15:20:00,4.23503,4.23665,4.22749,4.23045,8250000.0
2009-10-08 15:21:00,4.22603,4.23581,4.22603,4.22922,8260000.0
2009-10-08 15:22:00,4.23539,4.23778,4.22684,4.23676,10880000.0
2009-10-08 15:23:00,4.23623,4.23633,4.2298,4.23366,5250000.0
2009-10-08 15:24:00,4.23538,4.23616,4.22203,4.23573,8260000.0
2009-10-08 15:25:00,4.23419,4.23542,4.23101,4.23461,6000000.0
2009-10-08 15:26:00,4.23097,4.23528,4.22985,4.22985,7510000.0
2009-10-08 15:27:00,4.22352,4.23441,4.22352,4.23237,4880000.0
2009-10-08 15:28:00,4.23507,4.2363,4.23379,4.23459,4510000.0
2009-10-08 15:29:00,4.23688,4.24153,4.22845,4.23431,16900000.0
2009-10-08 15:30:00,4.23845,4.23912,4.23198,4.23738,9770000.0
2009-10-08 15:31:00,4.23641,4.23869,4.23093,4.23685,10520000.0
2009-10-08 15:32:00,4.2381,4.24027,4.22733,4.24027,12760000.0
2009-10-08 15:33:00,4.23854,4.24134,4.23104,4.2399,9770000.0
2009-10-08 15:34:00,4.23665,4.24311,4.23633,4.24311,13880000.0
2009-10-08 15:35:00,4.23333,4.24418,4.23333,4.24382,11250000.0
2009-10-08 15:36:00,4.24475,4.24475,4.23887,4.24134,6750000.0
2009-10-08 15:37:00,4.24163,4.24377,4.23872,4.24237,6000000.0
2009-10-08 15:38:00,4.23871,4.24391,4.23518,4.24391,6380000.0
2009-10-08 15:39:00,4.24169,4.24366,4.23726,4.2421,6750000.0
2009-10-08 15:40:00,4.24051,4.2427,4.23027,4.24017,14260000.0
2009-10-08 15:41:00,4.24283,4.24626,4.236,4.24626,6010000.0
2009-10-08 15:42:00,4.24208,4.24699,4.24208,4.24677,5250000.0
2009-10-08 15:43:00,4.23694,4.2472,4.23694,4.24548,5630000.0
2009-10-08 15:44:00,4.24137,4.24516,4.23574,4.24408,6000000.0
2009-10-08 15:45:00,4.2433,4.2433,4.23219,4.24082,6000000.0
2009-10-08 15:46:00,4.24383,4.24516,4.24261,4.24485,5260000.0
2009-10-08 15:47:00,4.24446,4.24524,4.23992,4.24281,5250000.0
2009-10-08 15:48:00,4.23971,4.24604,4.23971,4.24525,7130000.0
2009-10-08 15:49:00,4.23329,4.2439,4.23045,4.24191,10500000.0
2009-10-08 15:50:00,4.24019,4.24522,4.23571,4.2414,5630000.0
2009-10-08 15:51:00,4.24057,4.24673,4.24057,4.24522,5630000.0
2009-10-08 15:52:00,4.24461,4.24735,4.23649,4.24735,5260000.0
2009-10-08 15:53:00,4.24781,4.24939,4.24234,4.24837,6380000.0
2009-10-08 15:54:00,4.24539,4.25114,4.24079,4.24079,7130000.0
2009-10-08 15:55:00,4.24359,4.25055,4.24328,4.24859,6760000.0
2009-10-08 15:56:00,4.2493,4.25186,4.24119,4.25008,7140000.0
2009-10-08 15:57:00,4.24473,4.24883,4.24218,4.24684,5630000.0
2009-10-08 15:58:00,4.24422,4.24519,4.23322,4.24044,9010000.0
2009-10-08 15:59:00,4.2434,4.25003,4.23818,4.24872,14640000.0
2009-10-08 16:00:00,4.24884,4.24884,4.23584,4.24732,7520000.0
2009-10-08 16:01:00,4.23575,4.24697,4.23575,4.23648,5630000.0
2009-10-08 16:02:00,4.24175,4.24795,4.23684,4.24225,5630000.0
2009-10-08 16:03:00,4.23982,4.24874,4.23982,4.24534,7130000.0
2009-10-08 16:04:00,4.24913,4.24921,4.23912,4.2481,5630000.0
2009-10-08 16:05:00,4.2469,4.2469,4.23876,4.24319,4880000.0
2009-10-08 16:06:00,4.24266,4.25082,4.24266,4.2478,6760000.0
2009-10-08 16:07:00,4.2409,4.24935,4.2409,4.24802,6010000.0
2009-10-08 16:08:00,4.25017,4.25017,4.23999,4.2437,6020000.0
2009-10-08 16:09:00,4.23993,4.25096,4.23993,4.24458,8260000.0
2009-10-08 16:10:00,4.2464,4.25138,4.2464,4.25094,6000000.0
2009-10-08 16:11:00,4.24607,4.25094,4.2424,4.25077,4880000.0
2009-10-08 16:12:00,4.25191,4.25202,4.24232,4.2441,6380000.0
2009-10-08 16:13:00,4.24622,4.25554,4.24372,4.25294,7510000.0
2009-10-08 16:14:00,4.24081,4.25018,4.24081,4.24482,10130000.0
2009-10-08 16:15:00,4.24825,4.24934,4.24112,4.24794,5630000.0
2009-10-08 16:16:00,4.25002,4.25134,4.24106,4.24638,9000000.0
2009-10-08 16:17:00,4.24949,4.24949,4.24329,4.24669,5250000.0
2009-10-08 16:18:00,4.23841,4.24753,4.23652,4.24684,5260000.0
2009-10-08 16:19:00,4.24514,4.2463,4.23662,4.23662,6760000.0
2009-10-08 16:20:00,4.24515,4.24668,4.24058,4.24572,7890000.0
2009-10-08 16:21:00,4.23704,4.24572,4.23704,4.24328,8630000.0
2009-10-08 16:22:00,4.23571,4.24736,4.23571,4.24546,12410000.0
2009-10-08 16:23:00,4.24616,4.24741,4.23583,4.24036,8260000.0
2009-10-08 16:24:00,4.24041,4.24392,4.23876,4.23915,8250000.0
2009-10-08 16:25:00,4.23841,4.24254,4.23728,4.23994,7510000.0
2009-10-08 16:26:00,4.23918,4.24072,4.23651,4.23726,7880000.0
2009-10-08 16:27:00,4.23773,4.24416,4.23276,4.24349,6390000.0
2009-10-08 16:28:00,4.24052,4.24151,4.2338,4.24078,6760000.0
2009-10-08 16:29:00,4.23878,4.23921,4.23393,4.23461,4880000.0
2009-10-08 16:30:00,4.23848,4.24274,4.23848,4.24118,6010000.0
2009-10-08 16:31:00,4.24227,4.24227,4.2332,4.23723,7500000.0
2009-10-08 16:32:00,4.23557,4.24065,4.23557,4.23879,8250000.0
2009-10-08 16:33:00,4.23957,4.23957,4.23294,4.2354,8260000.0
2009-10-08 16:34:00,4.23964,4.24213,4.23013,4.23013,6010000.0
2009-10-08 16:35:00,4.2318,4.23768,4.22925,4.22925,6390000.0
2009-10-08 16:36:00,4.23096,4.23438,4.22446,4.22968,4880000.0
2009-10-08 16:37:00,4.23293,4.23535,4.22943,4.23427,6390000.0
2009-10-08 16:38:00,4.23322,4.23547,4.22443,4.2347,6000000.0
2009-10-08 16:39:00,4.23533,4.23821,4.22569,4.23324,8250000.0
2009-10-08 16:40:00,4.23428,4.23533,4.22336,4.23301,7890000.0
2009-10-08 16:41:00,4.22959,4.23359,4.22334,4.23242,6750000.0
2009-10-08 16:42:00,4.23406,4.23406,4.22848,4.2339,4140000.0
2009-10-08 16:43:00,4.23092,4.2378,4.225,4.23501,6390000.0
2009-10-08 16:44:00,4.23789,4.23829,4.23213,4.23622,12390000.0
2009-10-08 16:45:00,4.22921,4.24128,4.22921,4.23923,7130000.0
2009-10-08 16:46:00,4.23682,4.2374,4.22831,4.2374,7500000.0
2009-10-08 16:47:00,4.22695,4.23746,4.22695,4.22714,7510000.0
2009-10-08 16:48:00,4.2364,4.23724,4.22809,4.23297,7130000.0
2009-10-08 16:49:00,4.2372,4.2372,4.23057,4.23057,6380000.0
2009-10-08 16:50:00,4.23442,4.2355,4.22537,4.22973,4510000.0
2009-10-08 16:51:00,4.23168,4.23751,4.23006,4.23006,5260000.0
2009-10-08 16:52:00,4.23585,4.23675,4.22633,4.23486,7130000.0
2009-10-08 16:53:00,4.23713,4.23723,4.22905,4.23462,5640000.0
2009-10-08 16:54:00,4.22715,4.23666,4.22715,4.23582,10130000.0
2009-10-08 16:55:00,4.237,4.23719,4.23159,4.23711,5250000.0
2009-10-08 16:56:00,4.23515,4.23777,4.2258,4.2258,6000000.0
2009-10-08 16:57:00,4.23425,4.23613,4.22912,4.22912,5260000.0
2009-10-08 16:58:00,4.23358,4.23476,4.23268,4.23406,6000000.0
2009-10-08 16:59:00,4.23354,4.23565,4.22302,4.23389,12760000.0
2009-10-08 17:00:00,4.23589,4.23589,4.22553,4.23212,15390000.0
2009-10-08 17:01:00,4.23313,4.23511,4.22254,4.22856,6000000.0
2009-10-08 17:02:00,4.23363,4.23526,4.22571,4.23429,5250000.0
2009-10-08 17:03:00,4.23434,4.23578,4.22912,4.2298,4880000.0
2009-10-08 17:04:00,4.22892,4.23522,4.22892,4.23467,7140000.0
2009-10-08 17:05:00,4.2326,4.23647,4.23221,4.23647,6000000.0
2009-10-08 17:06:00,4.23499,4.23952,4.22859,4.23668,7140000.0
2009-10-08 17:07:00,4.23502,4.23502,4.22528,4.23086,6750000.0
2009-10-08 17:08:00,4.23495,4.23684,4.22625,4.23468,5260000.0
2009-10-08 17:09:00,4.23391,4.23553,4.22416,4.23553,7510000.0
2009-10-08 17:10:00,4.23775,4.23775,4.22859,4.23343,5630000.0
2009-10-08 17:11:00,4.22508,4.23461,4.22508,4.23461,7140000.0
2009-10-08 17:12:00,4.23343,4.23686,4.22814,4.22814,5630000.0
2009-10-08 17:13:00,4.23248,4.23414,4.22179,4.23139,9760000.0
2009-10-08 17:14:00,4.23046,4.23766,4.22649,4.23622,12760000.0
2009-10-08 17:15:00,4.23747,4.2378,4.22722,4.22722,6380000.0
2009-10-08 17:16:00,4.23746,4.24034,4.23254,4.23811,6000000.0
2009-10-08 17:17:00,4.23424,4.23813,4.23273,4.23591,8250000.0
2009-10-08 17:18:00,4.2375,4.24036,4.23374,4.23374,10130000.0
2009-10-08 17:19:00,4.23142,4.23875,4.2281,4.23521,5630000.0
2009-10-08 17:20:00,4.23842,4.23842,4.22784,4.23805,10130000.0
2009-10-08 17:21:00,4.23676,4.23962,4.22843,4.22843,6750000.0
2009-10-08 17:22:00,4.23233,4.23449,4.22512,4.23285,4140000.0
2009-10-08 17:23:00,4.23335,4.23964,4.22562,4.23055,13130000.0
2009-10-08 17:24:00,4.23471,4.23691,4.23109,4.2342,5630000.0
2009-10-08 17:25:00,4.23297,4.2385,4.23027,4.23343,6390000.0
2009-10-08 17:26:00,4.23641,4.23641,4.23239,4.23494,8260000.0
2009-10-08 17:27:00,4.23459,4.23496,4.22238,4.23029,7130000.0
2009-10-08 17:28:00,4.2344,4.23755,4.22836,4.23511,7130000.0
2009-10-08 17:29:00,4.22646,4.23648,4.22646,4.23625,10880000.0
2009-10-08 17:30:00,4.23705,4.23705,4.23258,4.23258,4880000.0
2009-10-08 17:31:00,4.23649,4.23649,4.23142,4.23554,6750000.0
2009-10-08 17:32:00,4.23501,4.23719,4.22578,4.23372,6750000.0
2009-10-08 17:33:00,4.23141,4.23686,4.2309,4.23507,9000000.0
2009-10-08 17:34:00,4.23363,4.23727,4.23098,4.23404,5250000.0
2009-10-08 17:35:00,4.22946,4.23409,4.22395,4.23394,11260000.0
2009-10-08 17:36:00,4.22687,4.23584,4.22687,4.23015,5250000.0
2009-10-08 17:37:00,4.23364,4.23699,4.23338,4.23508,7130000.0
2009-10-08 17:38:00,4.23643,4.23808,4.23239,4.23639,6770000.0
2009-10-08 17:39:00,4.22854,4.23522,4.22684,4.22903,7890000.0
2009-10-08 17:40:00,4.23631,4.23678,4.2262,4.2262,4890000.0
2009-10-08 17:41:00,4.22449,4.23407,4.22449,4.22937,7510000.0
2009-10-08 17:42:00,4.23307,4.23589,4.23023,4.23023,6760000.0
2009-10-08 17:43:00,4.23557,4.23557,4.22406,4.23502,6000000.0
2009-10-08 17:44:00,4.23682,4.23682,4.22583,4.22583,5250000.0
2009-10-08 17:45:00,4.23669,4.23669,4.22432,4.23521,7500000.0
2009-10-08 17:46:00,4.23237,4.23664,4.22987,4.23442,8640000.0
2009-10-08 17:47:00,4.23047,4.23601,4.22946,4.23099,6380000.0
2009-10-08 17:48:00,4.23123,4.23769,4.22699,4.22699,7130000.0
2009-10-08 17:49:00,4.23489,4.23836,4.22941,4.22941,6380000.0
2009-10-08 17:50:00,4.23569,4.23665,4.22634,4.23593,6760000.0
2009-10-08 17:51:00,4.23781,4.23848,4.23283,4.23592,4520000.0
2009-10-08 17:52:00,4.23155,4.23768,4.22859,4.23404,4880000.0
2009-10-08 17:53:00,4.23591,4.23713,4.22945,4.23158,6390000.0
2009-10-08 17:54:00,4.23714,4.23792,4.23294,4.23729,7520000.0
2009-10-08 17:55:00,4.23011,4.24398,4.23011,4.23925,9770000.0
2009-10-08 17:56:00,4.2372,4.23877,4.22858,4.22858,7890000.0
2009-10-08 17:57:00,4.23744,4.23744,4.23259,4.23259,5250000.0
2009-10-08 17:58:00,4.23453,4.23794,4.2325,4.2325,8250000.0
2009-10-08 17:59:00,4.23326,4.23767,4.22826,4.234,5250000.0
2009-10-08 18:00:00,4.23324,4.23841,4.23304,4.23841,4890000.0
2009-10-08 18:01:00,4.23801,4.23801,4.23256,4.23707,5250000.0
2009-10-08 18:02:00,4.23201,4.23799,4.23192,4.23662,7500000.0
2009-10-08 18:03:00,4.22822,4.23837,4.22822,4.23421,10910000.0
2009-10-08 18:04:00,4.23694,4.23839,4.23305,4.23839,4510000.0
2009-10-08 18:05:00,4.23036,4.23756,4.22417,4.23756,4880000.0
2009-10-08 18:06:00,4.23688,4.23768,4.22831,4.23393,7130000.0
2009-10-08 18:07:00,4.23776,4.23855,4.23311,4.23855,6000000.0
2009-10-08 18:08:00,4.23661,4.23937,4.23378,4.23937,7890000.0
2009-10-08 18:09:00,4.2348,4.23994,4.23412,4.23873,7500000.0
2009-10-08 18:10:00,4.23817,4.23984,4.23378,4.23936,5640000.0
2009-10-08 18:11:00,4.23847,4.23885,4.22787,4.2357,5260000.0
2009-10-08 18:12:00,4.23704,4.23957,4.23276,4.23276,12010000.0
2009-10-08 18:13:00,4.23944,4.23949,4.23376,4.23825,5250000.0
2009-10-08 18:14:00,4.23283,4.23948,4.23283,4.23801,8630000.0
2009-10-08 18:15:00,4.24096,4.24096,4.23355,4.23355,8250000.0
2009-10-08 18:16:00,4.23772,4.24196,4.2343,4.23961,6380000.0
2009-10-08 18:17:00,4.2388,4.23919,4.2331,4.23667,4880000.0
2009-10-08 18:18:00,4.23877,4.24005,4.23444,4.23848,7140000.0
2009-10-08 18:19:00,4.23522,4.24143,4.22862,4.22862,7130000.0
2009-10-08 18:20:00,4.23772,4.23772,4.22997,4.23291,7500000.0
2009-10-08 18:21:00,4.23181,4.2376,4.22764,4.23699,6750000.0
2009-10-08 18:22:00,4.22758,4.23648,4.22758,4.23308,4880000.0
2009-10-08 18:23:00,4.23622,4.23622,4.22978,4.23537,6380000.0
2009-10-08 18:24:00,4.23229,4.23686,4.23181,4.23686,6380000.0
2009-10-08 18:25:00,4.23209,4.23634,4.22721,4.23634,5640000.0
2009-10-08 18:26:00,4.23233,4.23562,4.22601,4.23462,6010000.0
2009-10-08 18:27:00,4.2356,4.23652,4.2298,4.23059,4880000.0
2009-10-08 18:28:00,4.22774,4.23632,4.22664,4.22664,6000000.0
2009-10-08 18:29:00,4.23621,4.23748,4.23188,4.23748,4890000.0
2009-10-08 18:30:00,4.22887,4.24058,4.22887,4.23324,4510000.0
2009-10-08 18:31:00,4.23383,4.23626,4.22632,4.23271,7500000.0
2009-10-08 18:32:00,4.23566,4.23847,4.22672,4.22672,6750000.0
2009-10-08 18:33:00,4.23738,4.23738,4.22688,4.23684,4510000.0
2009-10-08 18:34:00,4.23282,4.23766,4.22852,4.23751,6380000.0
2009-10-08 18:35:00,4.23544,4.23751,4.23171,4.23672,7130000.0
2009-10-08 18:36:00,4.23752,4.23752,4.22598,4.23488,4880000.0
2009-10-08 18:37:00,4.23526,4.23526,4.22874,4.23294,4880000.0
2009-10-08 18:38:00,4.2299,4.23346,4.22885,4.23346,5250000.0
2009-10-08 18:39:00,4.23444,4.23603,4.23443,4.23457,7130000.0
2009-10-08 18:40:00,4.23161,4.23801,4.22799,4.23787,6380000.0
2009-10-08 18:41:00,4.23651,4.23651,4.23013,4.23013,4880000.0
2009-10-08 18:42:00,4.23558,4.23651,4.22461,4.23576,7880000.0
2009-10-08 18:43:00,4.23339,4.23696,4.2256,4.23029,5630000.0
2009-10-08 18:44:00,4.23567,4.23894,4.22575,4.23209,14640000.0
2009-10-08 18:45:00,4.23102,4.2382,4.22507,4.22643,9010000.0
2009-10-08 18:46:00,4.23468,4.23596,4.22535,4.23448,8250000.0
2009-10-08 18:47:00,4.23064,4.23598,4.22946,4.23415,7880000.0
2009-10-08 18:48:00,4.22536,4.23555,4.22519,4.23123,9380000.0
2009-10-08 18:49:00,4.23105,4.23563,4.22563,4.22563,5650000.0
2009-10-08 18:50:00,4.23089,4.23446,4.22864,4.23373,5630000.0
2009-10-08 18:51:00,4.23507,4.2362,4.2288,4.23427,5250000.0
2009-10-08 18:52:00,4.23403,4.23559,4.22442,4.23559,5630000.0
2009-10-08 18:53:00,4.23315,4.23723,4.23277,4.23704,5630000.0
2009-10-08 18:54:00,4.23102,4.23568,4.22995,4.23157,5250000.0
2009-10-08 18:55:00,4.23415,4.23701,4.22675,4.23225,7510000.0
2009-10-08 18:56:00,4.23581,4.23938,4.22843,4.23096,7130000.0
2009-10-08 18:57:00,4.22908,4.23574,4.22908,4.23551,5630000.0
2009-10-08 18:58:00,4.23455,4.23508,4.23088,4.23481,6010000.0
2009-10-08 18:59:00,4.23604,4.23604,4.22622,4.22622,4510000.0
2009-10-08 19:00:00,4.23415,4.23647,4.23415,4.23647,4510000.0
2009-10-08 19:01:00,4.23574,4.2386,4.22787,4.23264,6760000.0
2009-10-08 19:02:00,4.22867,4.23498,4.22867,4.23424,7510000.0
2009-10-08 19:03:00,4.23093,4.23539,4.22318,4.23324,6000000.0
2009-10-08 19:04:00,4.23128,4.23837,4.23101,4.23578,7510000.0
2009-10-08 19:05:00,4.23563,4.23563,4.2334,4.2334,5640000.0
2009-10-08 19:06:00,4.22629,4.23591,4.22243,4.23201,6010000.0
2009-10-08 19:07:00,4.23059,4.23352,4.22753,4.23209,5260000.0
2009-10-08 19:08:00,4.22736,4.23242,4.22736,4.23232,4880000.0
2009-10-08 19:09:00,4.23083,4.23332,4.22852,4.23096,7130000.0
2009-10-08 19:10:00,4.23254,4.23298,4.22649,4.22935,5630000.0
2009-10-08 19:11:00,4.23116,4.23222,4.22543,4.22895,6380000.0
2009-10-08 19:12:00,4.22723,4.23177,4.22593,4.22593,7880000.0
2009-10-08 19:13:00,4.23226,4.23297,4.22623,4.22623,7510000.0
2009-10-08 19:14:00,4.22675,4.23279,4.22354,4.22964,4510000.0
2009-10-08 19:15:00,4.22766,4.23546,4.22766,4.23365,6000000.0
2009-10-08 19:16:00,4.22872,4.23279,4.22872,4.23279,5250000.0
2009-10-08 19:17:00,4.23211,4.23421,4.22552,4.23398,4880000.0
2009-10-08 19:18:00,4.23347,4.23555,4.23315,4.23417,4880000.0
2009-10-08 19:19:00,4.22927,4.23202,4.22617,4.22882,7140000.0
2009-10-08 19:20:00,4.22906,4.23547,4.22906,4.23359,7510000.0
2009-10-08 19:21:00,4.2267,4.23283,4.223,4.23283,7130000.0
2009-10-08 19:22:00,4.22691,4.23158,4.22177,4.22793,5630000.0
2009-10-08 19:23:00,4.22385,4.23335,4.22385,4.23153,5630000.0
2009-10-08 19:24:00,4.23081,4.23327,4.22685,4.22685,7130000.0
2009-10-08 19:25:00,4.23252,4.23335,4.22326,4.22686,5260000.0
2009-10-08 19:26:00,4.22785,4.23142,4.22735,4.23012,4510000.0
2009-10-08 19:27:00,4.22805,4.23213,4.22118,4.23197,7510000.0
2009-10-08 19:28:00,4.22376,4.23468,4.22376,4.22975,6750000.0
2009-10-08 19:29:00,4.23083,4.23232,4.22647,4.2274,6760000.0
2009-10-08 19:30:00,4.23274,4.23332,4.23125,4.23287,5250000.0
2009-10-08 19:31:00,4.23104,4.23225,4.23042,4.2306,5630000.0
2009-10-08 19:32:00,4.22556,4.23331,4.22395,4.23192,4510000.0
2009-10-08 19:33:00,4.23196,4.23261,4.22808,4.23153,6000000.0
2009-10-08 19:34:00,4.23171,4.23364,4.22424,4.22646,4890000.0
2009-10-08 19:35:00,4.23295,4.23295,4.22636,4.2318,4880000.0
2009-10-08 19:36:00,4.224,4.23294,4.22358,4.23042,7880000.0
2009-10-08 19:37:00,4.23461,4.23565,4.22855,4.23409,6750000.0
2009-10-08 19:38:00,4.23145,4.23292,4.22235,4.23292,7140000.0
2009-10-08 19:39:00,4.23349,4.23526,4.22567,4.22658,7500000.0
2009-10-08 19:40:00,4.23429,4.23429,4.22849,4.23377,7130000.0
2009-10-08 19:41:00,4.22984,4.23483,4.22476,4.23415,5250000.0
2009-10-08 19:42:00,4.22978,4.23371,4.22892,4.22892,6000000.0
2009-10-08 19:43:00,4.23294,4.23449,4.22795,4.2334,7510000.0
2009-10-08 19:44:00,4.23192,4.23401,4.22825,4.22825,5250000.0
2009-10-08 19:45:00,4.22536,4.2341,4.22536,4.22997,5250000.0
2009-10-08 19:46:00,4.23118,4.23304,4.2211,4.22958,5630000.0
2009-10-08 19:47:00,4.23137,4.23297,4.22683,4.23275,7510000.0
2009-10-08 19:48:00,4.23245,4.23245,4.22675,4.22778,5250000.0
2009-10-08 19:49:00,4.22504,4.2319,4.22135,4.2252,7880000.0
2009-10-08 19:50:00,4.22908,4.23067,4.22792,4.23033,5260000.0
2009-10-08 19:51:00,4.23065,4.23162,4.22043,4.22932,6760000.0
2009-10-08 19:52:00,4.2261,4.23108,4.22144,4.22515,4880000.0
2009-10-08 19:53:00,4.22295,4.23292,4.22295,4.22694,4510000.0
2009-10-08 19:54:00,4.23154,4.23154,4.22672,4.23046,5250000.0
2009-10-08 19:55:00,4.2302,4.23061,4.2231,4.22761,7500000.0
2009-10-08 19:56:00,4.22923,4.23166,4.22653,4.22853,4880000.0
2009-10-08 19:57:00,4.22588,4.23163,4.22109,4.22955,6000000.0
2009-10-08 19:58:00,4.22705,4.22973,4.2237,4.22973,4510000.0
2009-10-08 19:59:00,4.22552,4.23074,4.22395,4.23029,7500000.0
2009-10-08 20:00:00,4.22643,4.22969,4.2236,4.2236,4880000.0
2009-10-08 20:01:00,4.22954,4.23009,4.2249,4.22921,4890000.0
2009-10-08 20:02:00,4.22859,4.22982,4.22339,4.22982,6760000.0
2009-10-08 20:03:00,4.22996,4.22996,4.22062,4.22708,7500000.0
2009-10-08 20:04:00,4.22635,4.23144,4.2259,4.23112,7500000.0
2009-10-08 20:05:00,4.22833,4.23039,4.21999,4.22451,7510000.0
2009-10-08 20:06:00,4.22122,4.23069,4.22122,4.22816,5630000.0
2009-10-08 20:07:00,4.23199,4.23272,4.22686,4.23085,6760000.0
2009-10-08 20:08:00,4.22984,4.22984,4.21963,4.22573,7140000.0
2009-10-08 20:09:00,4.23088,4.23123,4.22607,4.2302,7500000.0
2009-10-08 20:10:00,4.21992,4.22952,4.21992,4.22515,4880000.0
2009-10-08 20:11:00,4.22971,4.22995,4.21935,4.22558,8640000.0
2009-10-08 20:12:00,4.22424,4.22925,4.22023,4.22409,5260000.0
2009-10-08 20:13:00,4.22926,4.23207,4.22222,4.22947,4880000.0
2009-10-08 20:14:00,4.22908,4.22953,4.21954,4.22953,4510000.0
2009-10-08 20:15:00,4.22273,4.23469,4.22273,4.23012,6380000.0
2009-10-08 20:16:00,4.22795,4.2303,4.22098,4.22974,5250000.0
2009-10-08 20:17:00,4.23069,4.23351,4.22428,4.22797,5630000.0
2009-10-08 20:18:00,4.22617,4.23163,4.22506,4.23075,5250000.0
2009-10-08 20:19:00,4.23008,4.23128,4.22522,4.22522,6390000.0
2009-10-08 20:20:00,4.23078,4.23231,4.2264,4.22662,6380000.0
2009-10-08 20:21:00,4.22579,4.23241,4.22579,4.2281,7500000.0
2009-10-08 20:22:00,4.22738,4.23105,4.22503,4.22556,4880000.0
2009-10-08 20:23:00,4.2282,4.23309,4.2208,4.23133,7510000.0
2009-10-08 20:24:00,4.23005,4.2311,4.22589,4.2311,6000000.0
2009-10-08 20:25:00,4.22852,4.23113,4.22033,4.22776,8630000.0
2009-10-08 20:26:00,4.21951,4.23045,4.21951,4.2265,9010000.0
2009-10-08 20:27:00,4.22763,4.23195,4.22549,4.23195,7510000.0
2009-10-08 20:28:00,4.23086,4.23086,4.2255,4.23072,5640000.0
2009-10-08 20:29:00,4.22591,4.23177,4.21951,4.21951,4890000.0
2009-10-08 20:30:00,4.2295,4.23256,4.22244,4.22244,8250000.0
2009-10-08 20:31:00,4.22823,4.23167,4.22131,4.22999,5630000.0
2009-10-08 20:32:00,4.23108,4.23188,4.22238,4.23065,7890000.0
2009-10-08 20:33:00,4.22909,4.23416,4.22447,4.2276,6380000.0
2009-10-08 20:34:00,4.22645,4.23212,4.22164,4.22164,7510000.0
2009-10-08 20:35:00,4.22926,4.23033,4.22548,4.2282,6010000.0
2009-10-08 20:36:00,4.23026,4.23238,4.22252,4.2267,7140000.0
2009-10-08 20:37:00,4.22996,4.23054,4.22502,4.22984,6760000.0
2009-10-08 20:38:00,4.23023,4.23219,4.22415,4.23219,4890000.0
2009-10-08 20:39:00,4.23089,4.23097,4.22591,4.22948,6000000.0
2009-10-08 20:40:00,4.23168,4.23168,4.22878,4.23032,6010000.0
2009-10-08 20:41:00,4.22861,4.22981,4.21936,4.22981,5640000.0
2009-10-08 20:42:00,4.22135,4.23113,4.22135,4.22541,8250000.0
2009-10-08 20:43:00,4.22089,4.23344,4.22089,4.23248,7130000.0
2009-10-08 20:44:00,4.23016,4.23016,4.22138,4.22986,5250000.0
2009-10-08 20:45:00,4.22676,4.22945,4.21927,4.21927,4880000.0
2009-10-08 20:46:00,4.2287,4.23089,4.2212,4.22706,5630000.0
2009-10-08 20:47:00,4.23096,4.23195,4.22591,4.23055,5250000.0
2009-10-08 20:48:00,4.22662,4.23498,4.22376,4.22376,7140000.0
2009-10-08 20:49:00,4.22042,4.23011,4.22042,4.23011,7130000.0
2009-10-08 20:50:00,4.22901,4.23073,4.22289,4.23005,6000000.0
2009-10-08 20:51:00,4.22997,4.23051,4.2248,4.23051,6750000.0
2009-10-08 20:52:00,4.22999,4.23015,4.22424,4.23001,8250000.0
2009-10-08 20:53:00,4.22092,4.22977,4.22092,4.22524,6000000.0
2009-10-08 20:54:00,4.22904,4.23064,4.22644,4.22928,7130000.0
2009-10-08 20:55:00,4.22951,4.23085,4.22291,4.22856,6380000.0
2009-10-08 20:56:00,4.22867,4.23234,4.22513,4.23112,8250000.0
2009-10-08 20:57:00,4.22858,4.23078,4.22483,4.22869,5250000.0
2009-10-08 20:58:00,4.22859,4.22964,4.22466,4.22881,6000000.0
2009-10-08 20:59:00,4.23009,4.23133,4.22453,4.23118,6010000.0
2009-10-08 21:00:00,4.22719,4.232,4.22118,4.232,6380000.0
2009-10-08 21:01:00,4.22648,4.2307,4.2205,4.2307,4510000.0
2009-10-08 21:02:00,4.22594,4.23174,4.22573,4.23078,5260000.0
2009-10-08 21:03:00,4.23034,4.23305,4.22676,4.23042,4890000.0
2009-10-08 21:04:00,4.23135,4.23281,4.22605,4.23128,6380000.0
2009-10-08 21:05:00,4.23133,4.2327,4.22365,4.23088,7510000.0
2009-10-08 21:06:00,4.22849,4.23042,4.22105,4.22933,6380000.0
2009-10-08 21:07:00,4.22592,4.22963,4.22456,4.22926,4510000.0
2009-10-08 21:08:00,4.22948,4.23053,4.2257,4.22965,5630000.0
2009-10-08 21:09:00,4.22889,4.2311,4.22669,4.22921,5250000.0
2009-10-08 21:10:00,4.22799,4.23071,4.22631,4.22939,6000000.0
2009-10-08 21:11:00,4.22684,4.23193,4.22332,4.22997,6000000.0
2009-10-08 21:12:00,4.22803,4.22906,4.21978,4.21978,6750000.0
2009-10-08 21:13:00,4.22859,4.23027,4.22024,4.23022,4880000.0
2009-10-08 21:14:00,4.22977,4.22977,4.22396,4.22396,7880000.0
2009-10-08 21:15:00,4.22302,4.23392,4.22302,4.22679,6750000.0
2009-10-08 21:16:00,4.21999,4.23095,4.21999,4.23005,7140000.0
2009-10-08 21:17:00,4.23007,4.23049,4.21974,4.21974,6760000.0
2009-10-08 21:18:00,4.22847,4.22861,4.21778,4.21944,5250000.0
2009-10-08 21:19:00,4.22816,4.2299,4.22502,4.22906,4510000.0
2009-10-08 21:20:00,4.22061,4.23256,4.22061,4.23044,6760000.0
2009-10-08 21:21:00,4.21893,4.22902,4.21893,4.22765,7130000.0
2009-10-08 21:22:00,4.22543,4.23042,4.22186,4.22307,6000000.0
2009-10-08 21:23:00,4.2297,4.23297,4.22192,4.23035,6010000.0
2009-10-08 21:24:00,4.22862,4.23238,4.22582,4.22585,7880000.0
2009-10-08 21:25:00,4.22553,4.23189,4.22528,4.23047,7510000.0
2009-10-08 21:26:00,4.23039,4.23079,4.22487,4.22487,6000000.0
2009-10-08 21:27:00,4.23188,4.23188,4.22559,4.22969,7130000.0
2009-10-08 21:28:00,4.221,4.23018,4.221,4.22812,5260000.0
2009-10-08 21:29:00,4.23063,4.23107,4.22476,4.22586,6760000.0
2009-10-08 21:30:00,4.22425,4.23522,4.22425,4.22761,7890000.0
2009-10-08 21:31:00,4.22844,4.22907,4.22026,4.22464,5250000.0
2009-10-08 21:32:00,4.22956,4.23007,4.21897,4.22291,7500000.0
2009-10-08 21:33:00,4.22879,4.23047,4.22509,4.2293,6000000.0
2009-10-08 21:34:00,4.23006,4.23458,4.22188,4.22188,7130000.0
2009-10-08 21:35:00,4.23078,4.2335,4.22721,4.22721,7130000.0
2009-10-08 21:36:00,4.23276,4.23388,4.22519,4.22773,7510000.0
2009-10-08 21:37:00,4.23189,4.23408,4.22447,4.23155,5270000.0
2009-10-08 21:38:00,4.22731,4.23169,4.22254,4.2281,5640000.0
2009-10-08 21:39:00,4.23137,4.23273,4.22307,4.23159,4890000.0
2009-10-08 21:40:00,4.2315,4.23363,4.22377,4.23294,6000000.0
2009-10-08 21:41:00,4.23035,4.23277,4.22914,4.23065,5250000.0
2009-10-08 21:42:00,4.22433,4.23285,4.22433,4.23252,6010000.0
2009-10-08 21:43:00,4.23115,4.23221,4.222,4.23012,7880000.0
2009-10-08 21:44:00,4.22965,4.23385,4.22848,4.22848,4880000.0
2009-10-08 21:45:00,4.22612,4.23821,4.22612,4.23078,10130000.0
2009-10-08 21:46:00,4.22113,4.23161,4.22113,4.22738,6750000.0
2009-10-08 21:47:00,4.23218,4.23252,4.22192,4.23252,6760000.0
2009-10-08 21:48:00,4.22729,4.2329,4.22729,4.23199,4890000.0
2009-10-08 21:49:00,4.23191,4.23306,4.22617,4.23001,6000000.0
2009-10-08 21:50:00,4.22801,4.23466,4.22801,4.23227,7510000.0
2009-10-08 21:51:00,4.23295,4.23456,4.22327,4.22327,4880000.0
2009-10-08 21:52:00,4.23184,4.23184,4.2209,4.23167,6380000.0
2009-10-08 21:53:00,4.23343,4.23343,4.22337,4.23222,7500000.0
2009-10-08 21:54:00,4.23261,4.233,4.22166,4.233,5640000.0
2009-10-08 21:55:00,4.23119,4.23119,4.22087,4.22635,7130000.0
2009-10-08 21:56:00,4.22796,4.23411,4.22796,4.23128,6000000.0
2009-10-08 21:57:00,4.23022,4.23345,4.22698,4.23345,6000000.0
2009-10-08 21:58:00,4.22582,4.2315,4.22582,4.22772,4890000.0
2009-10-08 21:59:00,4.23412,4.23693,4.22599,4.22599,6380000.0
2009-10-08 22:00:00,4.23494,4.23494,4.22422,4.22422,5630000.0
2009-10-08 22:01:00,4.22439,4.23343,4.22439,4.22849,4890000.0
2009-10-08 22:02:00,4.22918,4.23501,4.22508,4.22508,7130000.0
2009-10-08 22:03:00,4.22423,4.23249,4.22423,4.23025,4130000.0
2009-10-08 22:04:00,4.22693,4.23423,4.22446,4.23181,5630000.0
2009-10-08 22:05:00,4.22329,4.23294,4.22143,4.2312,8250000.0
2009-10-08 22:06:00,4.23249,4.23249,4.22323,4.22802,5250000.0
2009-10-08 22:07:00,4.23169,4.23438,4.22436,4.22944,6760000.0
2009-10-08 22:08:00,4.22999,4.23487,4.22425,4.22425,7140000.0
2009-10-08 22:09:00,4.23138,4.23331,4.22044,4.23331,6380000.0
2009-10-08 22:10:00,4.2299,4.2317,4.22292,4.23145,4880000.0
2009-10-08 22:11:00,4.23034,4.23149,4.22259,4.22983,6760000.0
2009-10-08 22:12:00,4.22566,4.23333,4.2255,4.23333,4890000.0
2009-10-08 22:13:00,4.22704,4.2321,4.22282,4.22706,6000000.0
2009-10-08 22:14:00,4.23117,4.23212,4.22832,4.23207,5250000.0
2009-10-08 22:15:00,4.2329,4.23351,4.22151,4.23167,5260000.0
2009-10-08 22:16:00,4.23157,4.23191,4.22707,4.23116,5630000.0
2009-10-08 22:17:00,4.22902,4.2321,4.22724,4.23181,4500000.0
2009-10-08 22:18:00,4.23161,4.23367,4.22688,4.23174,6000000.0
2009-10-08 22:19:00,4.22737,4.23156,4.22302,4.2267,6390000.0
2009-10-08 22:20:00,4.23235,4.23457,4.22386,4.22386,7140000.0
2009-10-08 22:21:00,4.23303,4.23303,4.22326,4.22991,8250000.0
2009-10-08 22:22:00,4.233,4.23493,4.22732,4.2323,6010000.0
2009-10-08 22:23:00,4.23229,4.23417,4.22433,4.23079,6010000.0
2009-10-08 22:24:00,4.22978,4.22978,4.22572,4.22572,1130000.0
2009-10-08 22:26:00,4.23278,4.23278,4.23278,4.23278,750000.0
2009-10-08 22:27:00,4.23174,4.23569,4.23174,4.23417,6000000.0
2009-10-08 22:28:00,4.23286,4.2335,4.22805,4.23234,6000000.0
2009-10-08 22:29:00,4.23163,4.23359,4.22587,4.23359,7880000.0
2009-10-08 22:30:00,4.23286,4.23492,4.22606,4.2344,6750000.0
2009-10-08 22:31:00,4.23034,4.23433,4.22456,4.2316,5270000.0
2009-10-08 22:32:00,4.23287,4.23385,4.22352,4.23385,6380000.0
2009-10-08 22:33:00,4.23012,4.2378,4.22724,4.23428,8250000.0
2009-10-08 22:34:00,4.22587,4.23817,4.22587,4.23561,7130000.0
2009-10-08 22:35:00,4.23221,4.23343,4.2291,4.23228,5630000.0
2009-10-08 22:36:00,4.22502,4.23526,4.22502,4.23211,3380000.0
2009-10-08 22:37:00,4.22794,4.23188,4.22455,4.23174,4880000.0
2009-10-08 22:38:00,4.23442,4.2346,4.22456,4.22456,3380000.0
2009-10-08 22:39:00,4.23499,4.23499,4.22982,4.23022,5250000.0
2009-10-08 22:40:00,4.22633,4.23536,4.22633,4.23472,7500000.0
2009-10-08 22:41:00,4.22209,4.23228,4.22209,4.23228,6380000.0
2009-10-08 22:42:00,4.22164,4.23358,4.22164,4.22789,6380000.0
2009-10-08 22:43:00,4.23369,4.23369,4.22125,4.23242,4880000.0
2009-10-08 22:44:00,4.22346,4.235,4.22331,4.23149,5260000.0
2009-10-08 22:45:00,4.22734,4.23821,4.22734,4.23107,7900000.0
2009-10-08 22:46:00,4.23162,4.23254,4.22758,4.23088,5630000.0
2009-10-08 22:47:00,4.23191,4.23226,4.22799,4.23226,6380000.0
2009-10-08 22:48:00,4.22484,4.23554,4.22484,4.22978,5630000.0
2009-10-08 22:49:00,4.2234,4.23384,4.2234,4.23177,6000000.0
2009-10-08 22:50:00,4.23213,4.23391,4.22482,4.23229,5250000.0
2009-10-08 22:51:00,4.23026,4.23149,4.22643,4.22787,7500000.0
2009-10-08 22:52:00,4.23014,4.23239,4.22678,4.22891,9010000.0
2009-10-08 22:53:00,4.22792,4.23157,4.22151,4.23157,6380000.0
2009-10-08 22:54:00,4.22898,4.23195,4.21962,4.22711,7880000.0
2009-10-08 22:55:00,4.22598,4.23273,4.22434,4.22715,8250000.0
2009-10-08 22:56:00,4.23386,4.23508,4.225,4.225,3750000.0
2009-10-08 22:57:00,4.23288,4.23288,4.22301,4.22301,3000000.0
2009-10-08 22:58:00,4.23218,4.2335,4.22879,4.23076,6000000.0
2009-10-08 22:59:00,4.22341,4.23328,4.22341,4.2326,5640000.0
2009-10-08 23:00:00,4.22967,4.23523,4.22427,4.22427,6000000.0
2009-10-08 23:01:00,4.23229,4.23305,4.23026,4.23082,7500000.0
2009-10-08 23:02:00,4.23039,4.23328,4.22741,4.23325,5260000.0
2009-10-08 23:03:00,4.22892,4.22964,4.22892,4.22964,1500000.0
2009-10-08 23:04:00,4.2282,4.23102,4.22659,4.22785,3750000.0
2009-10-08 23:05:00,4.23318,4.23318,4.22358,4.23011,5630000.0
2009-10-08 23:06:00,4.2317,4.2339,4.22464,4.23261,6000000.0
2009-10-08 23:07:00,4.22717,4.23326,4.22258,4.22714,5250000.0
2009-10-08 23:08:00,4.22794,4.23177,4.22676,4.23177,6000000.0
2009-10-08 23:09:00,4.23333,4.23421,4.22869,4.22869,6010000.0
2009-10-08 23:10:00,4.22888,4.23066,4.2197,4.22516,8260000.0
2009-10-08 23:11:00,4.23068,4.23251,4.23068,4.23251,1500000.0
2009-10-08 23:12:00,4.23096,4.23218,4.22746,4.23098,5630000.0
2009-10-08 23:13:00,4.23181,4.23181,4.22412,4.2258,5250000.0
2009-10-08 23:14:00,4.22794,4.23102,4.21903,4.23102,5250000.0
2009-10-08 23:15:00,4.23188,4.23208,4.22725,4.23177,5260000.0
2009-10-08 23:16:00,4.22887,4.23211,4.22832,4.22939,7500000.0
2009-10-08 23:17:00,4.23164,4.23263,4.22626,4.22817,5630000.0
2009-10-08 23:18:00,4.22408,4.23442,4.22227,4.22813,6760000.0
2009-10-08 23:19:00,4.23167,4.23197,4.2253,4.23112,5250000.0
2009-10-08 23:20:00,4.22456,4.23578,4.22456,4.2341,4880000.0
2009-10-08 23:21:00,4.22635,4.23307,4.22629,4.23119,5250000.0
2009-10-08 23:22:00,4.21752,4.22843,4.21485,4.2279,8250000.0
2009-10-08 23:23:00,4.22557,4.23605,4.22494,4.23277,9000000.0
2009-10-08 23:24:00,4.22546,4.23072,4.22132,4.22132,5630000.0
2009-10-08 23:25:00,4.22844,4.23489,4.22744,4.23197,7130000.0
2009-10-08 23:26:00,4.23092,4.23168,4.22687,4.22918,5630000.0
2009-10-08 23:27:00,4.23179,4.23179,4.22737,4.22737,4880000.0
2009-10-08 23:28:00,4.23322,4.23338,4.22814,4.22814,7500000.0
2009-10-08 23:30:00,4.2285,4.22995,4.21975,4.22995,4880000.0
2009-10-08 23:31:00,4.23122,4.23369,4.22433,4.23265,5630000.0
2009-10-08 23:32:00,4.23052,4.2308,4.2202,4.22744,9020000.0
2009-10-08 23:33:00,4.2302,4.23273,4.22213,4.22692,5630000.0
2009-10-08 23:35:00,4.23011,4.23161,4.22312,4.2315,3020000.0
2009-10-08 23:36:00,4.22633,4.23277,4.22236,4.22341,5250000.0
2009-10-08 23:37:00,4.22768,4.2321,4.22426,4.2321,3390000.0
2009-10-08 23:38:00,4.23042,4.23246,4.2243,4.23104,5640000.0
2009-10-08 23:39:00,4.22623,4.23273,4.22623,4.23111,4880000.0
2009-10-08 23:40:00,4.23242,4.23462,4.22283,4.22738,7140000.0
2009-10-08 23:41:00,4.21684,4.22739,4.21684,4.2253,6380000.0
2009-10-08 23:42:00,4.22795,4.23275,4.22669,4.22681,5630000.0
2009-10-08 23:43:00,4.22823,4.23148,4.22679,4.22996,4880000.0
2009-10-08 23:44:00,4.21971,4.22947,4.21971,4.22837,5630000.0
2009-10-08 23:45:00,4.23096,4.23112,4.22571,4.22571,7140000.0
2009-10-08 23:47:00,4.22903,4.23113,4.22482,4.23113,2640000.0
2009-10-08 23:48:00,4.23158,4.23158,4.22452,4.23072,6770000.0
2009-10-08 23:49:00,4.22772,4.23151,4.2227,4.22618,3750000.0
2009-10-08 23:51:00,4.22987,4.23219,4.22726,4.23219,3000000.0
2009-10-08 23:52:00,4.23209,4.23209,4.23209,4.23209,1500000.0
2009-10-08 23:54:00,4.23266,4.23372,4.22818,4.22897,5630000.0
2009-10-08 23:55:00,4.23219,4.23219,4.22563,4.23171,7510000.0
2009-10-08 23:56:00,4.2319,4.23191,4.22668,4.23186,5630000.0
2009-10-08 23:57:00,4.2326,4.234,4.22483,4.22835,6760000.0
2009-10-08 23:58:00,4.22578,4.23304,4.22312,4.23157,7130000.0
2009-10-08 23:59:00,4.23082,4.23146,4.2261,4.2261,5270000.0
2009-10-09 00:00:00,4.23282,4.23282,4.22658,4.23094,4880000.0
2009-10-09 00:01:00,4.23028,4.23104,4.22408,4.23104,3000000.0
2009-10-09 00:02:00,4.23117,4.23117,4.22555,4.22555,7500000.0
2009-10-09 00:03:00,4.2312,4.23304,4.22778,4.23006,5630000.0
2009-10-09 00:04:00,4.23078,4.23219,4.22088,4.23073,6760000.0
2009-10-09 00:05:00,4.23215,4.23246,4.22197,4.22993,6380000.0
2009-10-09 00:06:00,4.22926,4.23239,4.22733,4.23239,5250000.0
2009-10-09 00:08:00,4.23221,4.23221,4.23221,4.23221,750000.0
2009-10-09 00:09:00,4.22298,4.23437,4.22298,4.22588,8250000.0
2009-10-09 00:10:00,4.22442,4.23387,4.22442,4.23287,4890000.0
2009-10-09 00:11:00,4.23302,4.23302,4.2208,4.22546,7510000.0
2009-10-09 00:12:00,4.23318,4.23318,4.22785,4.23202,5250000.0
2009-10-09 00:13:00,4.22763,4.23289,4.2229,4.22851,5630000.0
2009-10-09 00:14:00,4.23087,4.23129,4.22634,4.22634,4510000.0
2009-10-09 00:15:00,4.22886,4.23518,4.22673,4.22945,9380000.0
2009-10-09 00:17:00,4.23201,4.23226,4.22664,4.22665,8270000.0
2009-10-09 00:18:00,4.23194,4.23194,4.22074,4.23155,7880000.0
2009-10-09 00:19:00,4.22731,4.23117,4.22232,4.23059,4520000.0
2009-10-09 00:20:00,4.23198,4.23198,4.22354,4.22686,4510000.0
2009-10-09 00:21:00,4.22975,4.22975,4.21924,4.22092,5280000.0
2009-10-09 00:22:00,4.22524,4.232,4.21907,4.22689,6010000.0
2009-10-09 00:23:00,4.22675,4.23127,4.21931,4.21931,7130000.0
2009-10-09 00:24:00,4.22625,4.23213,4.22487,4.23093,7130000.0
2009-10-09 00:25:00,4.22646,4.233,4.22646,4.231,5270000.0
2009-10-09 00:26:00,4.22905,4.2317,4.22629,4.22737,6380000.0
2009-10-09 00:27:00,4.23156,4.23214,4.22708,4.23128,5640000.0
2009-10-09 00:28:00,4.23248,4.23248,4.22113,4.23066,5260000.0
2009-10-09 00:29:00,4.22649,4.23237,4.22649,4.23101,4890000.0
2009-10-09 00:30:00,4.23289,4.23289,4.22824,4.23057,6390000.0
2009-10-09 00:31:00,4.22471,4.23519,4.22471,4.23316,6010000.0
2009-10-09 00:32:00,4.21957,4.23179,4.21629,4.23179,5640000.0
2009-10-09 00:33:00,4.23108,4.23133,4.22483,4.22483,7140000.0
2009-10-09 00:34:00,4.2323,4.23288,4.22675,4.22675,4520000.0
2009-10-09 00:35:00,4.2319,4.23257,4.22986,4.23229,6010000.0
2009-10-09 00:36:00,4.22922,4.23451,4.2268,4.2277,5630000.0
2009-10-09 00:37:00,4.22425,4.23463,4.22282,4.22804,9010000.0
2009-10-09 00:38:00,4.23489,4.23489,4.22892,4.2316,4510000.0
2009-10-09 00:39:00,4.23187,4.23381,4.22742,4.23296,6760000.0
2009-10-09 00:42:00,4.23067,4.23067,4.22192,4.23016,6010000.0
2009-10-09 00:43:00,4.23244,4.23303,4.22499,4.22499,5250000.0
2009-10-09 00:44:00,4.23094,4.23117,4.22171,4.22606,7130000.0
2009-10-09 00:45:00,4.22404,4.23384,4.22404,4.22952,5270000.0
2009-10-09 00:46:00,4.2309,4.23418,4.22338,4.23374,4890000.0
2009-10-09 00:47:00,4.22948,4.23092,4.22139,4.23073,4880000.0
2009-10-09 00:48:00,4.2208,4.23196,4.2208,4.23196,6010000.0
2009-10-09 00:49:00,4.22533,4.22825,4.22486,4.22825,4130000.0
2009-10-09 00:50:00,4.22514,4.23031,4.22514,4.22538,4520000.0
2009-10-09 00:51:00,4.22552,4.22995,4.21967,4.22995,5260000.0
2009-10-09 00:52:00,4.23002,4.23396,4.22692,4.22692,5630000.0
2009-10-09 00:53:00,4.22987,4.23131,4.2219,4.2299,5260000.0
2009-10-09 00:55:00,4.23086,4.23248,4.22452,4.22572,4880000.0
2009-10-09 00:56:00,4.22821,4.23171,4.22346,4.23107,4510000.0
2009-10-09 00:57:00,4.23058,4.23126,4.22187,4.22685,7140000.0
2009-10-09 00:58:00,4.23173,4.23322,4.22488,4.22488,4890000.0
2009-10-09 00:59:00,4.23152,4.23408,4.22625,4.23148,5630000.0
2009-10-09 01:00:00,4.22384,4.23258,4.22384,4.22861,7880000.0
2009-10-09 01:01:00,4.23223,4.23223,4.22207,4.2243,7130000.0
2009-10-09 01:02:00,4.22991,4.23257,4.2238,4.23073,6380000.0
2009-10-09 01:03:00,4.23207,4.23207,4.22083,4.22545,5630000.0
2009-10-09 01:04:00,4.22467,4.23118,4.22467,4.22598,4510000.0
2009-10-09 01:05:00,4.23221,4.23489,4.22387,4.22954,8250000.0
2009-10-09 01:06:00,4.23268,4.23268,4.22696,4.2304,5250000.0
2009-10-09 01:07:00,4.22995,4.23364,4.22906,4.23133,5630000.0
2009-10-09 01:08:00,4.22698,4.2321,4.22526,4.23044,7140000.0
2009-10-09 01:09:00,4.23011,4.23075,4.22161,4.22691,6750000.0
2009-10-09 01:10:00,4.22801,4.23311,4.22703,4.23009,4880000.0
2009-10-09 01:11:00,4.23236,4.23295,4.22087,4.22852,7510000.0
2009-10-09 01:12:00,4.23283,4.23328,4.22358,4.22958,4890000.0
2009-10-09 01:13:00,4.22839,4.23359,4.22435,4.22733,5640000.0
2009-10-09 01:14:00,4.22883,4.2323,4.22118,4.23134,6760000.0
2009-10-09 01:15:00,4.2284,4.23173,4.2274,4.23173,3750000.0
2009-10-09 01:16:00,4.22658,4.23218,4.22217,4.23218,4880000.0
2009-10-09 01:17:00,4.23188,4.2322,4.22118,4.23006,7880000.0
2009-10-09 01:18:00,4.22625,4.2318,4.2262,4.2292,8260000.0
2009-10-09 01:19:00,4.22247,4.23229,4.22247,4.23005,4510000.0
2009-10-09 01:20:00,4.2326,4.23319,4.22807,4.23319,5630000.0
2009-10-09 01:21:00,4.22657,4.23348,4.22258,4.23098,5260000.0
2009-10-09 01:22:00,4.22614,4.22985,4.21934,4.2255,6390000.0
2009-10-09 01:23:00,4.22678,4.23231,4.22308,4.22679,6380000.0
2009-10-09 01:24:00,4.23201,4.23326,4.22823,4.23057,4510000.0
2009-10-09 01:25:00,4.22939,4.23547,4.22421,4.23235,9010000.0
2009-10-09 01:26:00,4.23259,4.23259,4.22451,4.22559,7880000.0
2009-10-09 01:27:00,4.22769,4.23217,4.22511,4.23217,4880000.0
2009-10-09 01:28:00,4.23158,4.2331,4.22627,4.22627,3400000.0
2009-10-09 01:29:00,4.23263,4.23263,4.22263,4.23139,7140000.0
2009-10-09 01:30:00,4.23208,4.23328,4.22747,4.22868,6020000.0
2009-10-09 01:31:00,4.23047,4.23327,4.22862,4.23197,5250000.0
2009-10-09 01:32:00,4.23028,4.23208,4.22267,4.23175,5250000.0
2009-10-09 01:33:00,4.22696,4.23279,4.22696,4.23174,5250000.0
2009-10-09 01:34:00,4.23179,4.23469,4.22326,4.22724,5640000.0
2009-10-09 01:35:00,4.2304,4.23314,4.22751,4.23054,6770000.0
2009-10-09 01:36:00,4.2252,4.22913,4.2246,4.22913,4880000.0
2009-10-09 01:37:00,4.22779,4.23273,4.22247,4.22247,5250000.0
2009-10-09 01:38:00,4.22994,4.23258,4.22548,4.22772,4890000.0
2009-10-09 01:39:00,4.22788,4.23482,4.22788,4.22798,6380000.0
2009-10-09 01:40:00,4.22824,4.23358,4.22824,4.22948,5630000.0
2009-10-09 01:41:00,4.22594,4.2314,4.22364,4.2261,6020000.0
2009-10-09 01:42:00,4.22909,4.23222,4.22063,4.22938,5640000.0
2009-10-09 01:43:00,4.22634,4.23163,4.22563,4.23137,4880000.0
2009-10-09 01:44:00,4.22873,4.23182,4.22605,4.22761,5640000.0
2009-10-09 01:45:00,4.23218,4.23413,4.22319,4.23027,15400000.0
2009-10-09 01:46:00,4.22958,4.23408,4.22763,4.23281,6760000.0
2009-10-09 01:47:00,4.2313,4.2315,4.22631,4.2315,4890000.0
2009-10-09 01:48:00,4.23139,4.23254,4.2227,4.22894,6770000.0
2009-10-09 01:49:00,4.22649,4.2292,4.22354,4.22651,6390000.0
2009-10-09 01:50:00,4.22939,4.23412,4.22623,4.22951,8630000.0
2009-10-09 01:51:00,4.22842,4.23416,4.22598,4.22598,7150000.0
2009-10-09 01:52:00,4.23305,4.23305,4.22857,4.23278,5630000.0
2009-10-09 01:53:00,4.23032,4.23232,4.22233,4.23185,10510000.0
2009-10-09 01:54:00,4.23331,4.23331,4.22311,4.2317,9390000.0
2009-10-09 01:55:00,4.2305,4.2305,4.22047,4.22928,7510000.0
2009-10-09 01:56:00,4.23278,4.23492,4.22722,4.23281,7510000.0
2009-10-09 01:57:00,4.22636,4.23286,4.22636,4.22723,6000000.0
2009-10-09 01:58:00,4.22869,4.23336,4.22869,4.2331,5250000.0
2009-10-09 02:01:00,4.2311,4.23272,4.22647,4.22647,4880000.0
2009-10-09 02:02:00,4.23218,4.23439,4.22471,4.23284,9010000.0
2009-10-09 02:03:00,4.23082,4.23455,4.22707,4.22885,6010000.0
2009-10-09 02:04:00,4.22634,4.2313,4.22571,4.22571,7880000.0
2009-10-09 02:05:00,4.22686,4.23573,4.22686,4.23196,5630000.0
2009-10-09 02:06:00,4.23067,4.23347,4.22695,4.23347,6760000.0
2009-10-09 02:07:00,4.22898,4.23261,4.22673,4.23173,6750000.0
2009-10-09 02:08:00,4.23141,4.23141,4.22241,4.22241,4510000.0
2009-10-09 02:09:00,4.23279,4.23279,4.22317,4.23004,7890000.0
2009-10-09 02:10:00,4.22728,4.233,4.22221,4.22832,3770000.0
2009-10-09 02:11:00,4.22975,4.23367,4.22573,4.23301,3380000.0
2009-10-09 02:12:00,4.23229,4.23229,4.22561,4.22742,7510000.0
2009-10-09 02:13:00,4.22561,4.22959,4.22234,4.22902,4880000.0
2009-10-09 02:14:00,4.2293,4.23111,4.22592,4.23092,4510000.0
2009-10-09 02:15:00,4.22937,4.23551,4.22432,4.22813,10140000.0
2009-10-09 02:16:00,4.23166,4.23166,4.22028,4.2252,5630000.0
2009-10-09 02:17:00,4.23069,4.23098,4.21942,4.22066,4880000.0
2009-10-09 02:18:00,4.22973,4.23161,4.22113,4.23161,7500000.0
2009-10-09 02:19:00,4.22979,4.22995,4.22699,4.2279,6380000.0
2009-10-09 02:20:00,4.23081,4.23329,4.2288,4.23145,6010000.0
2009-10-09 02:21:00,4.23105,4.23356,4.22652,4.23356,5630000.0
2009-10-09 02:22:00,4.22718,4.23029,4.22095,4.2302,7880000.0
2009-10-09 02:23:00,4.23079,4.23307,4.22788,4.22788,4510000.0
2009-10-09 02:24:00,4.23434,4.23434,4.22738,4.22738,6010000.0
2009-10-09 02:25:00,4.22581,4.2317,4.22237,4.23167,6020000.0
2009-10-09 02:26:00,4.22809,4.23257,4.22508,4.23,6760000.0
2009-10-09 02:27:00,4.22949,4.23234,4.22252,4.22787,6020000.0
2009-10-09 02:28:00,4.22634,4.23131,4.22193,4.23104,6770000.0
2009-10-09 02:29:00,4.23247,4.23263,4.22693,4.23241,5250000.0
2009-10-09 02:30:00,4.23324,4.23324,4.22765,4.23001,5260000.0
2009-10-09 02:31:00,4.23326,4.23326,4.2223,4.23193,4890000.0
2009-10-09 02:32:00,4.23104,4.2337,4.22251,4.2337,6000000.0
2009-10-09 02:33:00,4.23188,4.2335,4.22895,4.23214,6380000.0
2009-10-09 02:34:00,4.22204,4.23263,4.22204,4.22297,4890000.0
2009-10-09 02:35:00,4.22347,4.2324,4.22347,4.23137,6380000.0
2009-10-09 02:36:00,4.23086,4.23177,4.22777,4.23165,4510000.0
2009-10-09 02:37:00,4.23322,4.23465,4.22533,4.22533,7500000.0
2009-10-09 02:38:00,4.23363,4.23363,4.227,4.23013,5250000.0
2009-10-09 02:39:00,4.22855,4.2324,4.22855,4.23203,4880000.0
2009-10-09 02:40:00,4.22173,4.2327,4.22173,4.22965,7880000.0
2009-10-09 02:41:00,4.22292,4.23186,4.22292,4.22776,5630000.0
2009-10-09 02:42:00,4.22243,4.23245,4.22243,4.23173,5630000.0
2009-10-09 02:43:00,4.2284,4.23339,4.22811,4.23195,6010000.0
2009-10-09 02:44:00,4.2314,4.23329,4.2214,4.23162,13150000.0
2009-10-09 02:45:00,4.22894,4.23185,4.22768,4.22963,3760000.0
2009-10-09 02:46:00,4.22852,4.2332,4.22601,4.2332,5640000.0
2009-10-09 02:47:00,4.22951,4.23412,4.22424,4.22669,7880000.0
2009-10-09 02:48:00,4.22664,4.23291,4.22664,4.231,6380000.0
2009-10-09 02:49:00,4.23211,4.2331,4.22728,4.2312,8250000.0
2009-10-09 02:50:00,4.23044,4.23177,4.22619,4.23085,4140000.0
2009-10-09 02:51:00,4.2313,4.23365,4.22844,4.23279,6770000.0
2009-10-09 02:52:00,4.22984,4.23306,4.22286,4.22538,7130000.0
2009-10-09 02:53:00,4.23159,4.23342,4.225,4.22703,6010000.0
2009-10-09 02:54:00,4.2316,4.23307,4.2316,4.23299,6000000.0
2009-10-09 02:55:00,4.22862,4.23343,4.22746,4.23272,8250000.0
2009-10-09 02:56:00,4.23213,4.23213,4.22647,4.22647,5250000.0
2009-10-09 02:57:00,4.22838,4.23209,4.2252,4.2252,5250000.0
2009-10-09 02:58:00,4.23163,4.23163,4.22668,4.23086,4880000.0
2009-10-09 02:59:00,4.23066,4.23225,4.22647,4.22647,6010000.0
2009-10-09 03:00:00,4.2224,4.23422,4.2224,4.22601,9760000.0
2009-10-09 03:01:00,4.23104,4.23124,4.22141,4.23124,9390000.0
2009-10-09 03:02:00,4.2319,4.23344,4.22396,4.23068,7130000.0
2009-10-09 03:03:00,4.22567,4.23107,4.22567,4.23107,5250000.0
2009-10-09 03:04:00,4.22819,4.23321,4.22408,4.22645,6380000.0
2009-10-09 03:05:00,4.22603,4.23247,4.22133,4.23247,4510000.0
2009-10-09 03:06:00,4.23266,4.23456,4.22198,4.23143,6010000.0
2009-10-09 03:07:00,4.23139,4.23336,4.22767,4.23218,8270000.0
2009-10-09 03:08:00,4.23086,4.23142,4.22233,4.23135,7510000.0
2009-10-09 03:09:00,4.22962,4.23197,4.22439,4.23197,4510000.0
2009-10-09 03:10:00,4.22961,4.2315,4.22533,4.22875,7140000.0
2009-10-09 03:11:00,4.23259,4.23265,4.22664,4.23185,8640000.0
2009-10-09 03:12:00,4.22259,4.23268,4.22259,4.23268,4510000.0
2009-10-09 03:13:00,4.23248,4.2334,4.22824,4.22956,5250000.0
2009-10-09 03:14:00,4.23086,4.23248,4.23086,4.23173,3750000.0
2009-10-09 03:15:00,4.23205,4.23205,4.22411,4.22411,3000000.0
2009-10-09 03:16:00,4.23248,4.23248,4.22495,4.22914,5640000.0
2009-10-09 03:17:00,4.22976,4.23322,4.22747,4.23145,7140000.0
2009-10-09 03:18:00,4.23068,4.23326,4.23068,4.2321,4880000.0
2009-10-09 03:19:00,4.23252,4.23257,4.22346,4.22745,6010000.0
2009-10-09 03:20:00,4.23055,4.23232,4.22525,4.22525,6390000.0
2009-10-09 03:21:00,4.22572,4.23578,4.22572,4.2325,5630000.0
2009-10-09 03:22:00,4.23242,4.23242,4.22842,4.22842,5250000.0
2009-10-09 03:23:00,4.2336,4.23391,4.22364,4.23251,5630000.0
2009-10-09 03:24:00,4.23246,4.23246,4.22408,4.23173,5270000.0
2009-10-09 03:25:00,4.23171,4.23171,4.2297,4.23112,5250000.0
2009-10-09 03:26:00,4.23089,4.23358,4.22564,4.22711,5640000.0
2009-10-09 03:27:00,4.23183,4.23308,4.2287,4.2287,3000000.0
2009-10-09 03:28:00,4.2319,4.23302,4.22553,4.2325,9020000.0
2009-10-09 03:29:00,4.22304,4.233,4.22304,4.22951,6010000.0
2009-10-09 03:30:00,4.22855,4.23392,4.2213,4.22789,8250000.0
2009-10-09 03:31:00,4.23223,4.23258,4.22826,4.23155,5260000.0
2009-10-09 03:32:00,4.22965,4.23189,4.22847,4.23178,5260000.0
2009-10-09 03:33:00,4.23025,4.233,4.22841,4.231,6380000.0
2009-10-09 03:34:00,4.23187,4.23216,4.22824,4.23106,4880000.0
2009-10-09 03:35:00,4.23138,4.23274,4.22337,4.22337,6750000.0
2009-10-09 03:36:00,4.22601,4.23238,4.22158,4.23216,7130000.0
2009-10-09 03:37:00,4.23225,4.23569,4.22401,4.23023,4880000.0
2009-10-09 03:38:00,4.2313,4.23358,4.22353,4.2327,5250000.0
2009-10-09 03:39:00,4.23328,4.23328,4.22279,4.22845,7130000.0
2009-10-09 03:40:00,4.22966,4.23364,4.2231,4.2231,7130000.0
2009-10-09 03:41:00,4.22909,4.23385,4.22299,4.23385,5260000.0
2009-10-09 03:42:00,4.2323,4.2323,4.2223,4.22952,4510000.0
2009-10-09 03:43:00,4.23134,4.2324,4.2294,4.2303,5260000.0
2009-10-09 03:44:00,4.23227,4.2323,4.22671,4.23158,7500000.0
2009-10-09 03:45:00,4.23168,4.23314,4.22781,4.2329,5260000.0
2009-10-09 03:46:00,4.2303,4.23223,4.22664,4.2309,5630000.0
2009-10-09 03:47:00,4.22003,4.23278,4.22003,4.23064,6380000.0
2009-10-09 03:48:00,4.23078,4.23299,4.22853,4.23299,7500000.0
2009-10-09 03:49:00,4.22928,4.23255,4.22886,4.2305,5260000.0
2009-10-09 03:50:00,4.22836,4.23126,4.21978,4.23126,4510000.0
2009-10-09 03:51:00,4.23195,4.23195,4.22969,4.23148,4510000.0
2009-10-09 03:52:00,4.22556,4.23256,4.22556,4.23256,5260000.0
2009-10-09 03:53:00,4.23339,4.23448,4.2268,4.23117,7510000.0
2009-10-09 03:54:00,4.23188,4.2333,4.2235,4.23219,7510000.0
2009-10-09 03:55:00,4.23269,4.23411,4.22408,4.2308,6380000.0
2009-10-09 03:56:00,4.23066,4.23066,4.2213,4.22532,6750000.0
2009-10-09 03:57:00,4.23013,4.23313,4.22623,4.23004,5630000.0
2009-10-09 03:58:00,4.22707,4.23344,4.22707,4.23344,6380000.0
2009-10-09 03:59:00,4.22691,4.23359,4.22691,4.23242,5630000.0
2009-10-09 04:00:00,4.22446,4.23464,4.22283,4.22283,10880000.0
2009-10-09 04:01:00,4.22663,4.23191,4.22133,4.22601,7130000.0
2009-10-09 04:02:00,4.22785,4.23293,4.22293,4.22846,8250000.0
2009-10-09 04:03:00,4.22031,4.23215,4.22031,4.22581,5630000.0
2009-10-09 04:04:00,4.23263,4.23543,4.22581,4.22581,5630000.0
2009-10-09 04:05:00,4.23088,4.23222,4.22317,4.23,7880000.0
2009-10-09 04:06:00,4.22719,4.23299,4.22719,4.23182,6000000.0
2009-10-09 04:07:00,4.22662,4.23239,4.22662,4.23228,7880000.0
2009-10-09 04:08:00,4.22772,4.23239,4.22174,4.23027,5260000.0
2009-10-09 04:09:00,4.22711,4.23153,4.22216,4.23027,6380000.0
2009-10-09 04:10:00,4.23084,4.23433,4.22874,4.22993,6760000.0
2009-10-09 04:11:00,4.22636,4.23277,4.22636,4.23277,5260000.0
2009-10-09 04:12:00,4.22683,4.23204,4.22683,4.22716,6010000.0
2009-10-09 04:13:00,4.22659,4.23141,4.22308,4.22826,7500000.0
2009-10-09 04:14:00,4.23333,4.23333,4.22773,4.23061,5260000.0
2009-10-09 04:15:00,4.23126,4.23199,4.22326,4.2272,7130000.0
2009-10-09 04:16:00,4.23052,4.23408,4.22657,4.23083,7130000.0
2009-10-09 04:17:00,4.22889,4.233,4.2274,4.22948,5250000.0
2009-10-09 04:18:00,4.22704,4.2321,4.21964,4.2321,7500000.0
2009-10-09 04:19:00,4.22473,4.23346,4.22473,4.23206,3750000.0
2009-10-09 04:20:00,4.23236,4.23236,4.23028,4.23122,6010000.0
2009-10-09 04:21:00,4.22805,4.23237,4.22332,4.23072,5260000.0
2009-10-09 04:22:00,4.23168,4.233,4.22753,4.22958,6760000.0
2009-10-09 04:23:00,4.22574,4.23249,4.22574,4.22868,5630000.0
2009-10-09 04:24:00,4.23174,4.23306,4.22729,4.23306,5630000.0
2009-10-09 04:25:00,4.23222,4.23329,4.22757,4.2306,7130000.0
2009-10-09 04:26:00,4.2319,4.23318,4.22806,4.23044,4880000.0
2009-10-09 04:27:00,4.2296,4.23326,4.22601,4.23033,5250000.0
2009-10-09 04:28:00,4.23122,4.23207,4.22483,4.22782,5270000.0
2009-10-09 04:29:00,4.2267,4.23276,4.2267,4.22753,5630000.0
2009-10-09 04:30:00,4.2333,4.2333,4.22543,4.22806,10900000.0
2009-10-09 04:31:00,4.2294,4.23139,4.22541,4.22767,7510000.0
2009-10-09 04:32:00,4.22853,4.23298,4.22853,4.23295,5250000.0
2009-10-09 04:33:00,4.23145,4.23145,4.22535,4.22535,1500000.0
2009-10-09 04:34:00,4.22492,4.23154,4.22492,4.22976,4880000.0
2009-10-09 04:35:00,4.22806,4.23315,4.22628,4.22824,6000000.0
2009-10-09 04:36:00,4.23193,4.23333,4.22388,4.22695,6380000.0
2009-10-09 04:37:00,4.22684,4.23291,4.22684,4.23089,6000000.0
2009-10-09 04:38:00,4.22941,4.23325,4.22771,4.23221,4880000.0
2009-10-09 04:39:00,4.22329,4.2328,4.22329,4.23185,6000000.0
2009-10-09 04:40:00,4.22245,4.23279,4.22245,4.23155,6760000.0
2009-10-09 04:41:00,4.23137,4.2317,4.22763,4.2317,6000000.0
2009-10-09 04:42:00,4.23115,4.23201,4.22576,4.22881,7510000.0
2009-10-09 04:43:00,4.23176,4.23281,4.22708,4.23241,5630000.0
2009-10-09 04:44:00,4.23043,4.23154,4.22429,4.23119,4880000.0
2009-10-09 04:45:00,4.22534,4.23353,4.22534,4.2312,4880000.0
2009-10-09 04:46:00,4.22713,4.23222,4.22657,4.22657,5250000.0
2009-10-09 04:47:00,4.22193,4.23582,4.22193,4.23032,6010000.0
2009-10-09 04:48:00,4.22733,4.23296,4.22577,4.22631,7510000.0
2009-10-09 04:49:00,4.23095,4.23238,4.22701,4.22967,5260000.0
2009-10-09 04:50:00,4.23234,4.23273,4.23114,4.23265,6000000.0
2009-10-09 04:51:00,4.22675,4.23305,4.22675,4.22913,6770000.0
2009-10-09 04:52:00,4.22745,4.23203,4.22333,4.22821,6000000.0
2009-10-09 04:53:00,4.22953,4.23148,4.22697,4.23005,5630000.0
2009-10-09 04:54:00,4.23122,4.23135,4.22071,4.22071,4130000.0
2009-10-09 04:55:00,4.23039,4.23286,4.22626,4.23056,4510000.0
2009-10-09 04:56:00,4.22467,4.23179,4.22467,4.23125,6010000.0
2009-10-09 04:57:00,4.22175,4.23037,4.22175,4.23037,4510000.0
2009-10-09 04:58:00,4.22998,4.23142,4.22308,4.23053,5630000.0
2009-10-09 04:59:00,4.23083,4.23176,4.22563,4.2305,5250000.0
2009-10-09 05:00:00,4.22924,4.23293,4.22192,4.22753,5250000.0
2009-10-09 05:01:00,4.22743,4.23242,4.22743,4.23242,4880000.0
2009-10-09 05:02:00,4.22983,4.23344,4.22389,4.23166,7130000.0
2009-10-09 05:03:00,4.23328,4.23458,4.22707,4.22707,6000000.0
2009-10-09 05:04:00,4.23166,4.23222,4.22488,4.2273,5630000.0
2009-10-09 05:05:00,4.23119,4.23353,4.22822,4.23353,7510000.0
2009-10-09 05:06:00,4.23105,4.23203,4.23075,4.23174,5250000.0
2009-10-09 05:07:00,4.23005,4.23437,4.22361,4.23135,7140000.0
2009-10-09 05:08:00,4.23168,4.23264,4.22255,4.23046,5260000.0
2009-10-09 05:09:00,4.23194,4.23261,4.22361,4.23116,7130000.0
2009-10-09 05:10:00,4.23085,4.23304,4.2279,4.23145,7510000.0
2009-10-09 05:11:00,4.23218,4.23346,4.22404,4.23039,5250000.0
2009-10-09 05:12:00,4.22759,4.2334,4.22759,4.23239,4130000.0
2009-10-09 05:13:00,4.23195,4.23287,4.22717,4.23161,4880000.0
2009-10-09 05:14:00,4.22541,4.23383,4.22541,4.22709,5630000.0
2009-10-09 05:15:00,4.22442,4.2367,4.22442,4.22825,6750000.0
2009-10-09 05:16:00,4.23122,4.23256,4.22855,4.23198,4510000.0
2009-10-09 05:17:00,4.23142,4.23265,4.22699,4.2322,5250000.0
2009-10-09 05:18:00,4.23109,4.23308,4.22746,4.23174,4140000.0
2009-10-09 05:19:00,4.23239,4.23239,4.22525,4.23223,5250000.0
2009-10-09 05:20:00,4.23069,4.23184,4.2211,4.2282,7500000.0
2009-10-09 05:21:00,4.23127,4.23212,4.22588,4.23212,6000000.0
2009-10-09 05:22:00,4.23242,4.23253,4.23034,4.23203,5260000.0
2009-10-09 05:23:00,4.23055,4.23253,4.23009,4.23095,5250000.0
2009-10-09 05:24:00,4.22556,4.23345,4.22556,4.22706,5250000.0
2009-10-09 05:25:00,4.22292,4.23231,4.22292,4.23155,8250000.0
2009-10-09 05:26:00,4.22951,4.23252,4.22757,4.22803,6760000.0
2009-10-09 05:27:00,4.23007,4.23288,4.23007,4.23169,5250000.0
2009-10-09 05:28:00,4.22756,4.23282,4.22752,4.23078,6010000.0
2009-10-09 05:29:00,4.22758,4.23194,4.22648,4.22781,7130000.0
2009-10-09 05:30:00,4.22023,4.23085,4.22023,4.22699,5630000.0
2009-10-09 05:31:00,4.23155,4.23353,4.22894,4.23223,5630000.0
2009-10-09 05:32:00,4.2303,4.2322,4.22677,4.23118,5250000.0
2009-10-09 05:33:00,4.23046,4.23331,4.22265,4.22917,5630000.0
2009-10-09 05:34:00,4.22958,4.23208,4.22781,4.23027,4510000.0
2009-10-09 05:35:00,4.23147,4.23147,4.22204,4.2309,4140000.0
2009-10-09 05:36:00,4.22668,4.23313,4.22467,4.23035,7510000.0
2009-10-09 05:37:00,4.23191,4.23281,4.22284,4.23038,7130000.0
2009-10-09 05:38:00,4.22583,4.23291,4.22583,4.23291,6000000.0
2009-10-09 05:39:00,4.22994,4.23249,4.22808,4.23086,6380000.0
2009-10-09 05:40:00,4.233,4.23302,4.22265,4.22265,7130000.0
2009-10-09 05:41:00,4.22747,4.23486,4.22468,4.23375,6380000.0
2009-10-09 05:42:00,4.23817,4.23817,4.22506,4.23601,6020000.0
2009-10-09 05:43:00,4.23338,4.23754,4.22738,4.23754,6760000.0
2009-10-09 05:44:00,4.23515,4.23982,4.22993,4.23899,6380000.0
2009-10-09 05:45:00,4.23331,4.23856,4.22954,4.23508,5250000.0
2009-10-09 05:46:00,4.23688,4.238,4.23284,4.23729,6760000.0
2009-10-09 05:47:00,4.23673,4.23879,4.22917,4.23517,5260000.0
2009-10-09 05:49:00,4.23789,4.23789,4.22558,4.22795,6390000.0
2009-10-09 05:50:00,4.23664,4.23693,4.23011,4.23565,5250000.0
2009-10-09 05:51:00,4.23352,4.23905,4.22942,4.23507,6000000.0
2009-10-09 05:52:00,4.2361,4.2387,4.2289,4.23689,5250000.0
2009-10-09 05:53:00,4.2372,4.23884,4.23347,4.23757,5250000.0
2009-10-09 05:54:00,4.23932,4.23932,4.22992,4.23849,6750000.0
2009-10-09 05:55:00,4.24024,4.24126,4.23316,4.23945,8250000.0
2009-10-09 05:56:00,4.23777,4.2429,4.23085,4.23736,8250000.0
2009-10-09 05:59:00,4.23789,4.24495,4.23198,4.23485,8250000.0
2009-10-09 06:00:00,4.23464,4.23972,4.23032,4.23597,5640000.0
2009-10-09 06:01:00,4.23952,4.24019,4.23413,4.23887,7130000.0
2009-10-09 06:02:00,4.23497,4.24029,4.23297,4.23769,7510000.0
2009-10-09 06:04:00,4.23821,4.23893,4.23715,4.23809,7880000.0
2009-10-09 06:06:00,4.23336,4.23907,4.23336,4.23907,4880000.0
2009-10-09 06:07:00,4.23786,4.23801,4.23187,4.23749,6380000.0
2009-10-09 06:08:00,4.23946,4.23946,4.22987,4.23871,5260000.0
2009-10-09 06:09:00,4.23722,4.24033,4.22796,4.22796,6000000.0
2009-10-09 06:11:00,4.23548,4.23548,4.2226,4.23376,5260000.0
2009-10-09 06:12:00,4.23345,4.23836,4.22947,4.23836,5260000.0
2009-10-09 06:13:00,4.23812,4.24043,4.2324,4.23727,5250000.0
2009-10-09 06:14:00,4.2382,4.23889,4.23402,4.23402,5250000.0
2009-10-09 06:15:00,4.22999,4.23929,4.22999,4.23501,5260000.0
2009-10-09 06:16:00,4.23382,4.24084,4.23382,4.23775,7500000.0
2009-10-09 06:17:00,4.23933,4.24047,4.23262,4.23556,7880000.0
2009-10-09 06:18:00,4.23164,4.23947,4.22902,4.23947,7890000.0
2009-10-09 06:19:00,4.23872,4.23965,4.23047,4.23047,5250000.0
2009-10-09 06:20:00,4.23857,4.2398,4.22833,4.22833,7880000.0
2009-10-09 06:21:00,4.23279,4.23784,4.23135,4.23743,5250000.0
2009-10-09 06:22:00,4.24003,4.24003,4.23196,4.23857,6000000.0
2009-10-09 06:23:00,4.23713,4.23958,4.23473,4.23623,6380000.0
2009-10-09 06:24:00,4.23597,4.23903,4.23344,4.23739,6380000.0
2009-10-09 06:26:00,4.23791,4.23838,4.23416,4.2372,5630000.0
2009-10-09 06:27:00,4.24124,4.24317,4.2306,4.2306,6000000.0
2009-10-09 06:28:00,4.23935,4.24015,4.23482,4.23883,6380000.0
2009-10-09 06:30:00,4.2369,4.23977,4.22991,4.23851,9000000.0
2009-10-09 06:31:00,4.23807,4.23807,4.22832,4.23656,7130000.0
2009-10-09 06:32:00,4.23763,4.23804,4.2318,4.23778,5630000.0
2009-10-09 06:33:00,4.23665,4.23711,4.23078,4.23711,5630000.0
2009-10-09 06:34:00,4.23512,4.2421,4.23512,4.23975,6000000.0
2009-10-09 06:37:00,4.23618,4.23955,4.23425,4.23629,7500000.0
2009-10-09 06:38:00,4.2379,4.23977,4.23037,4.23847,6010000.0
2009-10-09 06:39:00,4.23391,4.24096,4.23391,4.23959,5630000.0
2009-10-09 06:40:00,4.2393,4.24201,4.23506,4.23506,5250000.0
2009-10-09 06:41:00,4.24061,4.24193,4.23636,4.24193,7510000.0
2009-10-09 06:42:00,4.24158,4.24187,4.23111,4.24187,4880000.0
2009-10-09 06:43:00,4.23794,4.24302,4.23362,4.23927,5630000.0
2009-10-09 06:44:00,4.24006,4.24232,4.23688,4.24232,4890000.0
2009-10-09 06:45:00,4.23442,4.24382,4.23442,4.24239,5250000.0
2009-10-09 06:46:00,4.24334,4.24334,4.23378,4.24319,6380000.0
2009-10-09 06:47:00,4.24289,4.24308,4.23832,4.24104,5250000.0
2009-10-09 06:48:00,4.24325,4.24325,4.23599,4.24143,6760000.0
2009-10-09 06:49:00,4.23699,4.24258,4.23673,4.24148,7500000.0
2009-10-09 06:50:00,4.24206,4.24206,4.24106,4.24106,2630000.0
2009-10-09 06:51:00,4.24013,4.24243,4.23743,4.23786,4140000.0
2009-10-09 06:52:00,4.23713,4.24286,4.23708,4.24159,4510000.0
2009-10-09 06:53:00,4.24121,4.2422,4.23184,4.24067,5270000.0
2009-10-09 06:54:00,4.24269,4.24311,4.24107,4.24114,7880000.0
2009-10-09 06:55:00,4.24337,4.24337,4.23746,4.24094,5250000.0
2009-10-09 06:56:00,4.2419,4.24369,4.23323,4.24369,5630000.0
2009-10-09 06:57:00,4.23243,4.2413,4.23243,4.23615,4880000.0
2009-10-09 06:58:00,4.23527,4.24232,4.23527,4.24137,6000000.0
2009-10-09 06:59:00,4.24277,4.24319,4.23657,4.24206,6380000.0
2009-10-09 07:00:00,4.23469,4.24437,4.23469,4.23926,5250000.0
2009-10-09 07:01:00,4.23935,4.24023,4.23221,4.24005,6760000.0
2009-10-09 07:02:00,4.23465,4.24121,4.22731,4.24121,7130000.0
2009-10-09 07:03:00,4.23699,4.24248,4.23699,4.24055,5260000.0
2009-10-09 07:04:00,4.24284,4.24384,4.23748,4.24289,7130000.0
2009-10-09 07:05:00,4.24328,4.24328,4.24093,4.24093,3770000.0
2009-10-09 07:06:00,4.23778,4.24636,4.23744,4.24354,4880000.0
2009-10-09 07:07:00,4.24367,4.24367,4.23595,4.24293,6380000.0
2009-10-09 07:08:00,4.24298,4.24298,4.23328,4.23328,4880000.0
2009-10-09 07:09:00,4.23796,4.24241,4.23663,4.2423,5260000.0
2009-10-09 07:10:00,4.24191,4.24249,4.23753,4.24236,4880000.0
2009-10-09 07:11:00,4.23734,4.24248,4.23302,4.24202,4510000.0
2009-10-09 07:12:00,4.24135,4.24482,4.23458,4.24289,4880000.0
2009-10-09 07:13:00,4.23942,4.24237,4.23053,4.23995,5270000.0
2009-10-09 07:14:00,4.24346,4.24482,4.23859,4.24113,5260000.0
2009-10-09 07:15:00,4.23479,4.2449,4.23479,4.24293,4880000.0
2009-10-09 07:16:00,4.23316,4.2434,4.23316,4.24255,4890000.0
2009-10-09 07:17:00,4.23821,4.24404,4.23821,4.24107,4880000.0
2009-10-09 07:18:00,4.23108,4.24226,4.23108,4.23857,5250000.0
2009-10-09 07:19:00,4.24299,4.24299,4.23276,4.23695,8250000.0
2009-10-09 07:20:00,4.23763,4.24087,4.23128,4.24087,5260000.0
2009-10-09 07:21:00,4.2406,4.24308,4.23244,4.24263,6760000.0
2009-10-09 07:22:00,4.24243,4.24485,4.23705,4.2388,5630000.0
2009-10-09 07:23:00,4.24084,4.24198,4.23041,4.24198,4890000.0
2009-10-09 07:24:00,4.23746,4.24171,4.23536,4.23975,7140000.0
2009-10-09 07:25:00,4.23194,4.24177,4.23194,4.24118,5250000.0
2009-10-09 07:26:00,4.24239,4.24242,4.23023,4.24242,5630000.0
2009-10-09 07:27:00,4.24014,4.24134,4.23601,4.24134,5630000.0
2009-10-09 07:28:00,4.24178,4.24306,4.23757,4.23757,5260000.0
2009-10-09 07:29:00,4.23705,4.24187,4.23337,4.23797,5630000.0
2009-10-09 07:30:00,4.23532,4.24638,4.23532,4.2394,4880000.0
2009-10-09 07:31:00,4.24299,4.24373,4.24187,4.24238,4510000.0
2009-10-09 07:32:00,4.2407,4.24127,4.23364,4.23837,6010000.0
2009-10-09 07:33:00,4.23374,4.2414,4.22883,4.24016,6750000.0
2009-10-09 07:34:00,4.24026,4.24026,4.23212,4.23941,6000000.0
2009-10-09 07:35:00,4.23726,4.23995,4.23375,4.23839,7500000.0
2009-10-09 07:36:00,4.23644,4.2398,4.23331,4.23774,6750000.0
2009-10-09 07:37:00,4.23562,4.23886,4.22872,4.23886,4520000.0
2009-10-09 07:38:00,4.23981,4.24065,4.22937,4.22937,6010000.0
2009-10-09 07:39:00,4.24109,4.24109,4.2333,4.24037,6010000.0
2009-10-09 07:40:00,4.24013,4.24103,4.2307,4.2405,4880000.0
2009-10-09 07:41:00,4.23386,4.2399,4.23347,4.23606,6760000.0
2009-10-09 07:42:00,4.2329,4.23987,4.23075,4.23898,7890000.0
2009-10-09 07:43:00,4.23692,4.23913,4.23234,4.23234,4510000.0
2009-10-09 07:44:00,4.23094,4.24384,4.23094,4.23962,8250000.0
2009-10-09 07:45:00,4.23732,4.23969,4.23551,4.23784,4140000.0
2009-10-09 07:46:00,4.2404,4.2404,4.23114,4.23853,6010000.0
2009-10-09 07:47:00,4.23851,4.2421,4.23335,4.23875,7140000.0
2009-10-09 07:48:00,4.23806,4.23835,4.22802,4.23658,5630000.0
2009-10-09 07:49:00,4.2389,4.23944,4.2335,4.23939,5630000.0
2009-10-09 07:50:00,4.23426,4.23818,4.22694,4.23818,7500000.0
2009-10-09 07:51:00,4.24077,4.24367,4.23346,4.23688,8260000.0
2009-10-09 07:52:00,4.23951,4.24015,4.23448,4.23448,5630000.0
2009-10-09 07:53:00,4.23759,4.24059,4.23087,4.23922,7880000.0
2009-10-09 07:54:00,4.23803,4.24012,4.2293,4.24006,4880000.0
2009-10-09 07:55:00,4.23952,4.24014,4.22947,4.2381,5630000.0
2009-10-09 07:56:00,4.23416,4.23982,4.23024,4.23258,5630000.0
2009-10-09 07:57:00,4.23696,4.24042,4.22846,4.23824,4880000.0
2009-10-09 07:58:00,4.23013,4.23923,4.23013,4.2388,5630000.0
2009-10-09 07:59:00,4.24056,4.24075,4.23096,4.2377,6000000.0
2009-10-09 08:00:00,4.23977,4.23977,4.22816,4.23444,5270000.0
2009-10-09 08:01:00,4.23883,4.23967,4.22694,4.23729,6380000.0
2009-10-09 08:02:00,4.23733,4.24011,4.23457,4.24011,5630000.0
2009-10-09 08:03:00,4.23591,4.2403,4.2354,4.23911,5630000.0
2009-10-09 08:04:00,4.23723,4.24029,4.23342,4.23789,4510000.0
2009-10-09 08:05:00,4.23318,4.24001,4.23006,4.23548,4880000.0
2009-10-09 08:06:00,4.23979,4.23979,4.22994,4.22994,4510000.0
2009-10-09 08:07:00,4.23839,4.24078,4.23412,4.23453,5630000.0
2009-10-09 08:08:00,4.23974,4.242,4.23729,4.24017,5250000.0
2009-10-09 08:09:00,4.23934,4.24058,4.23578,4.24058,6380000.0
2009-10-09 08:10:00,4.24128,4.24167,4.23256,4.23711,5630000.0
2009-10-09 08:11:00,4.24138,4.24269,4.23139,4.23971,6760000.0
2009-10-09 08:12:00,4.23562,4.24399,4.23562,4.2423,4510000.0
2009-10-09 08:13:00,4.24461,4.24617,4.24006,4.24006,6380000.0
2009-10-09 08:14:00,4.23475,4.24642,4.23475,4.24212,6760000.0
2009-10-09 08:15:00,4.24596,4.24817,4.24342,4.24342,5260000.0
2009-10-09 08:16:00,4.24812,4.24938,4.23948,4.2421,10150000.0
2009-10-09 08:17:00,4.24691,4.25129,4.24551,4.2477,7130000.0
2009-10-09 08:18:00,4.24319,4.25327,4.24268,4.25058,6750000.0
2009-10-09 08:19:00,4.25037,4.25049,4.23894,4.24846,7880000.0
2009-10-09 08:20:00,4.24201,4.24975,4.23917,4.24714,8630000.0
2009-10-09 08:21:00,4.24474,4.2451,4.23369,4.23369,4880000.0
2009-10-09 08:22:00,4.24087,4.24603,4.2382,4.2382,5250000.0
2009-10-09 08:23:00,4.23295,4.24298,4.23295,4.24082,7510000.0
2009-10-09 08:24:00,4.24011,4.24035,4.23408,4.23408,4510000.0
2009-10-09 08:25:00,4.24102,4.24244,4.23744,4.23937,4500000.0
2009-10-09 08:26:00,4.23962,4.24077,4.22892,4.23916,6760000.0
2009-10-09 08:27:00,4.23854,4.23937,4.2333,4.2333,4880000.0
2009-10-09 08:28:00,4.23781,4.24233,4.23682,4.24178,7500000.0
2009-10-09 08:29:00,4.23733,4.24248,4.23123,4.23123,7520000.0
2009-10-09 08:30:00,4.242,4.24241,4.23217,4.24241,6760000.0
2009-10-09 08:31:00,4.2395,4.24287,4.23693,4.24269,6000000.0
2009-10-09 08:32:00,4.23303,4.24286,4.23195,4.24286,5250000.0
2009-10-09 08:33:00,4.2427,4.24333,4.23393,4.24331,5250000.0
2009-10-09 08:34:00,4.23128,4.24227,4.22719,4.23743,9010000.0
2009-10-09 08:35:00,4.24108,4.24556,4.23513,4.23659,12380000.0
2009-10-09 08:36:00,4.23835,4.24358,4.23213,4.24068,8250000.0
2009-10-09 08:37:00,4.24037,4.24381,4.23464,4.2389,5250000.0
2009-10-09 08:38:00,4.23801,4.24262,4.23134,4.2387,9380000.0
2009-10-09 08:39:00,4.24278,4.24363,4.24026,4.24363,4890000.0
2009-10-09 08:40:00,4.23942,4.24471,4.23942,4.24383,4880000.0
2009-10-09 08:41:00,4.24208,4.24467,4.23238,4.24345,6380000.0
2009-10-09 08:42:00,4.24433,4.24572,4.23434,4.24142,7510000.0
2009-10-09 08:43:00,4.24346,4.24554,4.23477,4.24224,9010000.0
2009-10-09 08:44:00,4.24413,4.24721,4.24027,4.24471,5270000.0
2009-10-09 08:45:00,4.24113,4.24499,4.23268,4.23268,7130000.0
2009-10-09 08:46:00,4.243,4.24581,4.24022,4.24022,4880000.0
2009-10-09 08:47:00,4.2439,4.24915,4.23356,4.24915,7130000.0
2009-10-09 08:48:00,4.24968,4.25229,4.24687,4.24706,4880000.0
2009-10-09 08:49:00,4.25166,4.25414,4.24959,4.25346,7500000.0
2009-10-09 08:50:00,4.2499,4.25308,4.24277,4.25223,4510000.0
2009-10-09 08:51:00,4.2437,4.25509,4.2437,4.25497,4880000.0
2009-10-09 08:52:00,4.25432,4.25519,4.24349,4.25487,6750000.0
2009-10-09 08:53:00,4.25631,4.25631,4.2505,4.2558,8250000.0
2009-10-09 08:54:00,4.25458,4.25628,4.2472,4.25341,9010000.0
2009-10-09 08:55:00,4.2474,4.25636,4.24395,4.25363,8250000.0
2009-10-09 08:56:00,4.23806,4.25186,4.23806,4.2504,7500000.0
2009-10-09 08:57:00,4.25176,4.25176,4.23744,4.25045,10890000.0
2009-10-09 08:58:00,4.25145,4.25347,4.24865,4.25128,5250000.0
2009-10-09 08:59:00,4.24753,4.25159,4.24146,4.25159,6000000.0
2009-10-09 09:00:00,4.24838,4.25287,4.23923,4.2488,6760000.0
2009-10-09 09:01:00,4.25513,4.26018,4.25004,4.25561,7880000.0
2009-10-09 09:02:00,4.26164,4.26651,4.25411,4.26361,6760000.0
2009-10-09 09:03:00,4.26147,4.26601,4.25686,4.26601,7880000.0
2009-10-09 09:04:00,4.26474,4.26678,4.2572,4.26678,9760000.0
2009-10-09 09:05:00,4.26673,4.26673,4.2545,4.26393,7880000.0
2009-10-09 09:06:00,4.26517,4.2698,4.2555,4.26534,7510000.0
2009-10-09 09:07:00,4.25927,4.26306,4.25892,4.25961,6770000.0
2009-10-09 09:08:00,4.25964,4.26319,4.25592,4.26319,6380000.0
2009-10-09 09:09:00,4.25778,4.26418,4.25652,4.25837,7880000.0
2009-10-09 09:10:00,4.26325,4.26456,4.25604,4.26016,6760000.0
2009-10-09 09:11:00,4.25962,4.26104,4.25471,4.26067,4510000.0
2009-10-09 09:12:00,4.26239,4.2631,4.25739,4.26246,8260000.0
2009-10-09 09:13:00,4.26241,4.26255,4.25321,4.25625,6380000.0
2009-10-09 09:14:00,4.26104,4.26104,4.25403,4.25445,6750000.0
2009-10-09 09:15:00,4.25725,4.25943,4.25342,4.25943,6380000.0
2009-10-09 09:16:00,4.25667,4.26007,4.25347,4.25828,8260000.0
2009-10-09 09:17:00,4.26145,4.26271,4.25539,4.25539,8630000.0
2009-10-09 09:18:00,4.25443,4.26077,4.25179,4.25427,5640000.0
2009-10-09 09:19:00,4.25665,4.25909,4.25091,4.25834,9380000.0
2009-10-09 09:20:00,4.25646,4.25688,4.24594,4.25499,7140000.0
2009-10-09 09:21:00,4.2531,4.2588,4.25296,4.25756,8630000.0
2009-10-09 09:22:00,4.25581,4.25727,4.25085,4.25604,7130000.0
2009-10-09 09:23:00,4.25183,4.25674,4.25183,4.25651,7890000.0
2009-10-09 09:24:00,4.25404,4.25679,4.24749,4.24968,12390000.0
2009-10-09 09:25:00,4.25642,4.25832,4.25141,4.2576,6750000.0
2009-10-09 09:26:00,4.25756,4.26062,4.24832,4.25506,9390000.0
2009-10-09 09:27:00,4.25934,4.26085,4.2543,4.25593,9390000.0
2009-10-09 09:28:00,4.25871,4.26247,4.25364,4.25659,8250000.0
2009-10-09 09:29:00,4.24959,4.25919,4.24959,4.25352,9000000.0
2009-10-09 09:30:00,4.25472,4.25614,4.24669,4.25276,5260000.0
2009-10-09 09:31:00,4.25516,4.25557,4.25246,4.25419,7130000.0
2009-10-09 09:32:00,4.24975,4.25531,4.24579,4.25388,8260000.0
2009-10-09 09:33:00,4.25032,4.25534,4.246,4.25534,5630000.0
2009-10-09 09:34:00,4.25454,4.25457,4.25001,4.25324,6750000.0
2009-10-09 09:35:00,4.25156,4.25429,4.24438,4.2531,9010000.0
2009-10-09 09:36:00,4.249,4.25324,4.24255,4.24255,9380000.0
2009-10-09 09:37:00,4.25324,4.25411,4.24429,4.2505,6750000.0
2009-10-09 09:38:00,4.25449,4.25451,4.24528,4.24528,6380000.0
2009-10-09 09:39:00,4.25474,4.25622,4.2508,4.2508,5260000.0
2009-10-09 09:40:00,4.25637,4.25641,4.25081,4.25116,4510000.0
2009-10-09 09:41:00,4.25208,4.25958,4.24847,4.25934,7130000.0
2009-10-09 09:42:00,4.26136,4.26136,4.25523,4.25845,6380000.0
2009-10-09 09:43:00,4.25189,4.26656,4.25188,4.2605,8250000.0
2009-10-09 09:44:00,4.25668,4.26204,4.2527,4.26146,9760000.0
2009-10-09 09:45:00,4.26097,4.26381,4.2569,4.2569,7130000.0
2009-10-09 09:46:00,4.2538,4.26425,4.2538,4.2583,6000000.0
2009-10-09 09:47:00,4.2578,4.26305,4.25334,4.25997,4880000.0
2009-10-09 09:48:00,4.25528,4.26079,4.24976,4.25833,3770000.0
2009-10-09 09:49:00,4.25838,4.26163,4.25467,4.25551,11630000.0
2009-10-09 09:50:00,4.25635,4.25923,4.2487,4.25905,5630000.0
2009-10-09 09:51:00,4.25475,4.25861,4.25292,4.25732,9000000.0
2009-10-09 09:52:00,4.25639,4.25639,4.25076,4.25079,5250000.0
2009-10-09 09:53:00,4.25465,4.25711,4.2483,4.25108,8250000.0
2009-10-09 09:54:00,4.25622,4.2576,4.24823,4.25664,7150000.0
2009-10-09 09:55:00,4.25737,4.25997,4.2571,4.25997,5640000.0
2009-10-09 09:56:00,4.2599,4.26098,4.25021,4.25989,5250000.0
2009-10-09 09:57:00,4.25292,4.26046,4.25292,4.25624,7880000.0
2009-10-09 09:58:00,4.25705,4.26224,4.25643,4.26012,7510000.0
2009-10-09 09:59:00,4.26143,4.26501,4.25649,4.2576,7510000.0
2009-10-09 10:00:00,4.26166,4.26361,4.25571,4.26073,11250000.0
2009-10-09 10:01:00,4.26174,4.26278,4.25413,4.26077,8260000.0
2009-10-09 10:02:00,4.26156,4.26311,4.2563,4.26246,7500000.0
2009-10-09 10:03:00,4.26138,4.26266,4.2565,4.26161,6000000.0
2009-10-09 10:04:00,4.26198,4.26429,4.25581,4.2639,12380000.0
2009-10-09 10:05:00,4.25659,4.26268,4.25659,4.25767,6750000.0
2009-10-09 10:06:00,4.25941,4.26024,4.25098,4.25098,9750000.0
2009-10-09 10:07:00,4.25637,4.26007,4.24708,4.26007,4890000.0
2009-10-09 10:08:00,4.25149,4.26213,4.25149,4.25781,11250000.0
2009-10-09 10:09:00,4.26209,4.26277,4.25296,4.25852,6380000.0
2009-10-09 10:10:00,4.24931,4.26174,4.24931,4.25922,7510000.0
2009-10-09 10:11:00,4.26081,4.26191,4.2536,4.26118,6760000.0
2009-10-09 10:12:00,4.25778,4.26293,4.25742,4.2609,7880000.0
2009-10-09 10:13:00,4.25977,4.26169,4.25194,4.25434,9010000.0
2009-10-09 10:14:00,4.26069,4.26242,4.25504,4.26042,9390000.0
2009-10-09 10:15:00,4.26043,4.26043,4.25326,4.25326,7510000.0
2009-10-09 10:16:00,4.2518,4.26217,4.2518,4.25892,5640000.0
2009-10-09 10:17:00,4.25662,4.25801,4.24663,4.24663,7500000.0
2009-10-09 10:18:00,4.25656,4.25849,4.2535,4.25764,4890000.0
2009-10-09 10:19:00,4.25799,4.25799,4.25004,4.25135,7130000.0
2009-10-09 10:20:00,4.2534,4.25996,4.25302,4.25302,6400000.0
2009-10-09 10:21:00,4.25634,4.25733,4.2473,4.25209,4880000.0
2009-10-09 10:22:00,4.25623,4.25678,4.2542,4.25633,5260000.0
2009-10-09 10:23:00,4.25139,4.25728,4.25139,4.25727,7500000.0
2009-10-09 10:24:00,4.25543,4.25703,4.25166,4.2565,7140000.0
2009-10-09 10:25:00,4.24973,4.25664,4.24426,4.25493,16890000.0
2009-10-09 10:26:00,4.25581,4.25971,4.24923,4.25474,13510000.0
2009-10-09 10:27:00,4.25805,4.25962,4.25589,4.25835,4510000.0
2009-10-09 10:28:00,4.25858,4.25971,4.25412,4.25412,13510000.0
2009-10-09 10:29:00,4.25847,4.25987,4.24857,4.25854,11640000.0
2009-10-09 10:30:00,4.25885,4.26026,4.2479,4.25123,5260000.0
2009-10-09 10:31:00,4.25864,4.25984,4.24768,4.24768,7510000.0
2009-10-09 10:32:00,4.25664,4.25992,4.24982,4.25635,13500000.0
2009-10-09 10:33:00,4.25635,4.25635,4.24967,4.25215,11260000.0
2009-10-09 10:34:00,4.25677,4.25677,4.24713,4.25522,5630000.0
2009-10-09 10:35:00,4.25501,4.25683,4.2495,4.25137,5260000.0
2009-10-09 10:36:00,4.25584,4.25668,4.25001,4.25668,7510000.0
2009-10-09 10:37:00,4.25592,4.25727,4.24612,4.25095,14260000.0
2009-10-09 10:38:00,4.24488,4.25701,4.24488,4.2473,6010000.0
2009-10-09 10:39:00,4.25265,4.25863,4.25008,4.25008,6010000.0
2009-10-09 10:40:00,4.25415,4.26318,4.2518,4.2611,6750000.0
2009-10-09 10:41:00,4.25963,4.2618,4.24906,4.2584,7130000.0
2009-10-09 10:42:00,4.26073,4.26275,4.25412,4.25412,9010000.0
2009-10-09 10:43:00,4.25574,4.25957,4.25414,4.25494,7130000.0
2009-10-09 10:44:00,4.24922,4.25936,4.24829,4.25511,11260000.0
2009-10-09 10:45:00,4.25711,4.26022,4.2528,4.2528,7130000.0
2009-10-09 10:46:00,4.25977,4.26201,4.2503,4.2503,6750000.0
2009-10-09 10:47:00,4.26263,4.26343,4.25218,4.26204,11630000.0
2009-10-09 10:48:00,4.25878,4.26328,4.25429,4.25896,17280000.0
2009-10-09 10:49:00,4.25791,4.26338,4.25282,4.26073,12760000.0
2009-10-09 10:50:00,4.26233,4.26327,4.25102,4.26297,9010000.0
2009-10-09 10:51:00,4.26022,4.26368,4.25433,4.25801,5630000.0
2009-10-09 10:52:00,4.26286,4.26373,4.25786,4.26219,16880000.0
2009-10-09 10:53:00,4.26116,4.26236,4.25571,4.26168,4880000.0
2009-10-09 10:54:00,4.25782,4.26207,4.25229,4.26104,6750000.0
2009-10-09 10:55:00,4.26023,4.2628,4.24948,4.25525,11640000.0
2009-10-09 10:56:00,4.25961,4.2612,4.2549,4.25949,6750000.0
2009-10-09 10:57:00,4.25343,4.26027,4.24965,4.25778,5260000.0
2009-10-09 10:58:00,4.25956,4.26032,4.25509,4.26032,6380000.0
2009-10-09 10:59:00,4.26063,4.26278,4.25214,4.26165,13510000.0
2009-10-09 11:00:00,4.2625,4.2625,4.25254,4.26162,6000000.0
2009-10-09 11:01:00,4.26176,4.26176,4.25474,4.25855,6000000.0
2009-10-09 11:02:00,4.25524,4.26144,4.25524,4.258,7510000.0
2009-10-09 11:03:00,4.26019,4.26019,4.25164,4.26007,4880000.0
2009-10-09 11:04:00,4.25909,4.26088,4.25573,4.25684,5630000.0
2009-10-09 11:05:00,4.2611,4.2611,4.25235,4.25829,8260000.0
2009-10-09 11:06:00,4.2556,4.26074,4.25377,4.25851,6750000.0
2009-10-09 11:07:00,4.26005,4.26217,4.25213,4.26162,7880000.0
2009-10-09 11:08:00,4.2602,4.26043,4.25478,4.25767,6000000.0
2009-10-09 11:09:00,4.25864,4.26112,4.25339,4.25945,9020000.0
2009-10-09 11:10:00,4.25889,4.25889,4.25192,4.25738,11260000.0
2009-10-09 11:11:00,4.25197,4.26124,4.24971,4.25736,7130000.0
2009-10-09 11:12:00,4.25473,4.25702,4.24494,4.25612,7880000.0
2009-10-09 11:13:00,4.25071,4.25565,4.24644,4.25503,6000000.0
2009-10-09 11:14:00,4.24802,4.25909,4.24802,4.25686,6760000.0
2009-10-09 11:15:00,4.25814,4.25814,4.2465,4.2576,6760000.0
2009-10-09 11:16:00,4.25581,4.25581,4.25113,4.25115,5260000.0
2009-10-09 11:17:00,4.25631,4.25796,4.25238,4.25588,8260000.0
2009-10-09 11:18:00,4.25221,4.26005,4.24813,4.25754,7130000.0
2009-10-09 11:19:00,4.25093,4.25638,4.24635,4.25205,10520000.0
2009-10-09 11:20:00,4.25524,4.25763,4.2514,4.2514,7130000.0
2009-10-09 11:21:00,4.25335,4.25861,4.24895,4.24895,6750000.0
2009-10-09 11:22:00,4.25752,4.25846,4.25374,4.25697,9010000.0
2009-10-09 11:23:00,4.25165,4.25454,4.2499,4.2523,4880000.0
2009-10-09 11:24:00,4.252,4.252,4.24496,4.24654,5250000.0
2009-10-09 11:25:00,4.24861,4.25255,4.24174,4.25043,6380000.0
2009-10-09 11:26:00,4.24749,4.24936,4.23858,4.24384,7130000.0
2009-10-09 11:27:00,4.24892,4.2507,4.24879,4.2507,8250000.0
2009-10-09 11:28:00,4.25015,4.25144,4.24619,4.25144,6000000.0
2009-10-09 11:29:00,4.24863,4.25042,4.24236,4.24236,5250000.0
2009-10-09 11:30:00,4.24906,4.24906,4.24133,4.24306,13130000.0
2009-10-09 11:31:00,4.24673,4.24673,4.23512,4.24527,6760000.0
2009-10-09 11:32:00,4.24792,4.24855,4.24324,4.24324,6380000.0
2009-10-09 11:33:00,4.23686,4.2462,4.2339,4.24232,8260000.0
2009-10-09 11:34:00,4.24807,4.24807,4.23764,4.24566,4880000.0
2009-10-09 11:35:00,4.24284,4.24837,4.24284,4.24575,6010000.0
2009-10-09 11:36:00,4.24824,4.24924,4.24083,4.24798,11270000.0
2009-10-09 11:37:00,4.25002,4.25129,4.24273,4.24673,9400000.0
2009-10-09 11:38:00,4.2495,4.25113,4.24332,4.24332,7890000.0
2009-10-09 11:39:00,4.24009,4.25387,4.24009,4.24719,4880000.0
2009-10-09 11:40:00,4.24859,4.24859,4.24445,4.24779,7880000.0
2009-10-09 11:41:00,4.24009,4.24903,4.24009,4.2476,4510000.0
2009-10-09 11:42:00,4.24666,4.24856,4.24259,4.24796,4510000.0
2009-10-09 11:43:00,4.24667,4.24709,4.23705,4.2458,11630000.0
2009-10-09 11:44:00,4.24636,4.24943,4.23826,4.24943,14630000.0
2009-10-09 11:45:00,4.24136,4.24705,4.23699,4.23699,6380000.0
2009-10-09 11:46:00,4.23654,4.24536,4.23315,4.24455,7880000.0
2009-10-09 11:47:00,4.2466,4.24682,4.23389,4.24241,4880000.0
2009-10-09 11:48:00,4.23173,4.23995,4.23173,4.23924,6750000.0
2009-10-09 11:49:00,4.23888,4.24562,4.23028,4.23459,5630000.0
2009-10-09 11:50:00,4.2433,4.24359,4.23959,4.2408,5630000.0
2009-10-09 11:51:00,4.23782,4.23853,4.23241,4.23582,7890000.0
2009-10-09 11:52:00,4.23882,4.24204,4.23647,4.24204,5630000.0
2009-10-09 11:53:00,4.24144,4.24144,4.23234,4.23636,6750000.0
2009-10-09 11:54:00,4.24114,4.24306,4.23625,4.23945,4880000.0
2009-10-09 11:55:00,4.2424,4.24398,4.23626,4.24248,4890000.0
2009-10-09 11:56:00,4.24306,4.24438,4.23898,4.24157,10130000.0
2009-10-09 11:57:00,4.2411,4.24312,4.23657,4.24161,4880000.0
2009-10-09 11:58:00,4.2425,4.24297,4.24037,4.24236,6000000.0
2009-10-09 11:59:00,4.23754,4.24262,4.23754,4.24021,6000000.0
2009-10-09 12:00:00,4.24039,4.24395,4.23445,4.2359,9750000.0
2009-10-09 12:01:00,4.24003,4.24259,4.23174,4.24032,8270000.0
2009-10-09 12:02:00,4.24042,4.24192,4.23198,4.24169,16140000.0
2009-10-09 12:03:00,4.2368,4.24378,4.23402,4.24101,7510000.0
2009-10-09 12:04:00,4.23983,4.24306,4.23268,4.23945,6380000.0
2009-10-09 12:05:00,4.24021,4.24096,4.23223,4.237,6010000.0
2009-10-09 12:06:00,4.24003,4.24018,4.23051,4.23716,10150000.0
2009-10-09 12:07:00,4.23395,4.23833,4.23094,4.23596,7130000.0
2009-10-09 12:08:00,4.23554,4.23648,4.22739,4.2328,5260000.0
2009-10-09 12:09:00,4.23507,4.23523,4.22849,4.22849,7880000.0
2009-10-09 12:10:00,4.23354,4.23533,4.22798,4.23466,5650000.0
2009-10-09 12:11:00,4.23121,4.23442,4.22605,4.23367,6380000.0
2009-10-09 12:12:00,4.22786,4.23592,4.22786,4.23276,6760000.0
2009-10-09 12:13:00,4.22961,4.2334,4.2241,4.23331,7140000.0
2009-10-09 12:14:00,4.23319,4.23608,4.22384,4.23201,16880000.0
2009-10-09 12:15:00,4.22984,4.23516,4.22736,4.23405,18010000.0
2009-10-09 12:16:00,4.22891,4.23524,4.22835,4.23399,6760000.0
2009-10-09 12:17:00,4.22869,4.23463,4.22363,4.22883,6010000.0
2009-10-09 12:18:00,4.22924,4.23544,4.22563,4.23454,9010000.0
2009-10-09 12:19:00,4.23457,4.23584,4.22528,4.23536,8250000.0
2009-10-09 12:20:00,4.23644,4.23813,4.23181,4.23604,12390000.0
2009-10-09 12:21:00,4.23061,4.23593,4.23061,4.23593,4880000.0
2009-10-09 12:22:00,4.23742,4.23808,4.2318,4.23485,6750000.0
2009-10-09 12:23:00,4.23302,4.23762,4.22704,4.23579,6010000.0
2009-10-09 12:24:00,4.23717,4.23865,4.23355,4.23355,5260000.0
2009-10-09 12:25:00,4.23279,4.2412,4.23279,4.23866,5630000.0
2009-10-09 12:26:00,4.23591,4.23948,4.23275,4.23895,6380000.0
2009-10-09 12:27:00,4.23727,4.24011,4.23392,4.23939,9010000.0
2009-10-09 12:28:00,4.23051,4.23988,4.23051,4.23696,8250000.0
2009-10-09 12:29:00,4.23857,4.23961,4.23099,4.23743,8250000.0
2009-10-09 12:30:00,4.23663,4.23663,4.2243,4.23048,9770000.0
2009-10-09 12:31:00,4.23589,4.23729,4.22723,4.23673,5630000.0
2009-10-09 12:32:00,4.23197,4.23728,4.22633,4.23239,4510000.0
2009-10-09 12:33:00,4.23692,4.23805,4.2352,4.23724,7130000.0
2009-10-09 12:34:00,4.23706,4.23965,4.2326,4.2326,6750000.0
2009-10-09 12:35:00,4.22921,4.24008,4.22921,4.23894,6380000.0
2009-10-09 12:36:00,4.23496,4.23962,4.23088,4.23825,4880000.0
2009-10-09 12:37:00,4.2313,4.24286,4.23034,4.23034,7880000.0
2009-10-09 12:38:00,4.23412,4.23777,4.22806,4.22806,6010000.0
2009-10-09 12:39:00,4.23862,4.24266,4.231,4.231,6750000.0
2009-10-09 12:40:00,4.23902,4.23925,4.23321,4.23925,6380000.0
2009-10-09 12:41:00,4.22886,4.23904,4.22886,4.23675,7130000.0
2009-10-09 12:42:00,4.23781,4.23909,4.22822,4.23879,5630000.0
2009-10-09 12:43:00,4.23695,4.23822,4.23308,4.23703,7880000.0
2009-10-09 12:44:00,4.23677,4.23875,4.23263,4.2335,6750000.0
2009-10-09 12:45:00,4.23754,4.23973,4.22953,4.23841,14260000.0
2009-10-09 12:46:00,4.2357,4.2391,4.23181,4.23887,4510000.0
2009-10-09 12:47:00,4.23987,4.24115,4.23406,4.23803,9750000.0
2009-10-09 12:48:00,4.23547,4.24094,4.22895,4.23946,14650000.0
2009-10-09 12:49:00,4.23597,4.24221,4.23274,4.23614,6750000.0
2009-10-09 12:50:00,4.24014,4.24024,4.23484,4.24024,6750000.0
2009-10-09 12:51:00,4.23974,4.24178,4.23075,4.24178,6750000.0
2009-10-09 12:52:00,4.24205,4.24278,4.2361,4.23711,10880000.0
2009-10-09 12:53:00,4.23564,4.24142,4.23564,4.23796,6000000.0
2009-10-09 12:54:00,4.24265,4.24265,4.23085,4.24214,14630000.0
2009-10-09 12:55:00,4.24081,4.24267,4.2318,4.2318,9380000.0
2009-10-09 12:56:00,4.24098,4.24208,4.23277,4.23679,5630000.0
2009-10-09 12:57:00,4.2324,4.24152,4.2324,4.23786,5630000.0
2009-10-09 12:58:00,4.23873,4.24149,4.2337,4.23747,4880000.0
2009-10-09 12:59:00,4.23399,4.24426,4.23399,4.23762,9000000.0
2009-10-09 13:00:00,4.24375,4.24375,4.23251,4.23251,6760000.0
2009-10-09 13:01:00,4.23987,4.24249,4.23916,4.24101,5630000.0
2009-10-09 13:02:00,4.23735,4.24363,4.23552,4.23973,7130000.0
2009-10-09 13:03:00,4.23878,4.23878,4.22946,4.23748,7880000.0
2009-10-09 13:04:00,4.24004,4.24008,4.23342,4.23992,5630000.0
2009-10-09 13:05:00,4.23315,4.24042,4.23105,4.23896,6380000.0
2009-10-09 13:06:00,4.23884,4.24068,4.23138,4.23807,6000000.0
2009-10-09 13:07:00,4.23833,4.23836,4.23057,4.23057,4880000.0
2009-10-09 13:08:00,4.23698,4.24384,4.23264,4.24027,14260000.0
2009-10-09 13:09:00,4.2388,4.23926,4.22977,4.23427,8250000.0
2009-10-09 13:10:00,4.23843,4.23996,4.23389,4.23991,6380000.0
2009-10-09 13:11:00,4.23945,4.2395,4.22812,4.22812,4880000.0
2009-10-09 13:12:00,4.23819,4.24004,4.2336,4.23944,6750000.0
2009-10-09 13:13:00,4.2412,4.2412,4.23501,4.23799,4140000.0
2009-10-09 13:14:00,4.23664,4.24105,4.22885,4.24088,16140000.0
2009-10-09 13:15:00,4.24138,4.24138,4.2301,4.23072,6380000.0
2009-10-09 13:16:00,4.23113,4.24118,4.23113,4.2411,7500000.0
2009-10-09 13:17:00,4.24042,4.24111,4.23615,4.24003,4880000.0
2009-10-09 13:18:00,4.23061,4.24013,4.23061,4.23531,4510000.0
2009-10-09 13:19:00,4.23979,4.23979,4.23427,4.23915,5250000.0
2009-10-09 13:20:00,4.23903,4.23933,4.23591,4.23591,4880000.0
2009-10-09 13:21:00,4.23778,4.23916,4.22963,4.23741,6750000.0
2009-10-09 13:22:00,4.23517,4.23784,4.23311,4.23634,5630000.0
2009-10-09 13:23:00,4.2354,4.23671,4.22634,4.23671,6760000.0
2009-10-09 13:24:00,4.23468,4.24125,4.23015,4.2338,6750000.0
2009-10-09 13:25:00,4.23641,4.23641,4.22955,4.23394,6000000.0
2009-10-09 13:26:00,4.23589,4.23721,4.23011,4.23067,7130000.0
2009-10-09 13:27:00,4.23548,4.23744,4.23294,4.23599,5250000.0
2009-10-09 13:28:00,4.23123,4.23831,4.23123,4.23177,5640000.0
2009-10-09 13:29:00,4.23479,4.2351,4.22779,4.23398,14260000.0
2009-10-09 13:30:00,4.23492,4.23668,4.23083,4.23498,7130000.0
2009-10-09 13:31:00,4.23226,4.23298,4.22789,4.22789,4510000.0
2009-10-09 13:32:00,4.23198,4.2348,4.22809,4.23394,8260000.0
2009-10-09 13:33:00,4.23491,4.23505,4.22905,4.23336,9010000.0
2009-10-09 13:34:00,4.23417,4.23468,4.2277,4.23276,5250000.0
2009-10-09 13:35:00,4.23286,4.23445,4.23037,4.23289,6000000.0
2009-10-09 13:36:00,4.23423,4.23626,4.2267,4.23479,6000000.0
2009-10-09 13:37:00,4.23533,4.23708,4.23411,4.23578,4880000.0
2009-10-09 13:38:00,4.23527,4.23629,4.23455,4.23598,6000000.0
2009-10-09 13:39:00,4.23587,4.23948,4.23361,4.23848,8250000.0
2009-10-09 13:40:00,4.23898,4.23898,4.23661,4.23689,6380000.0
2009-10-09 13:41:00,4.23823,4.2399,4.23705,4.23973,8250000.0
2009-10-09 13:42:00,4.24029,4.24083,4.23533,4.23606,7130000.0
2009-10-09 13:43:00,4.23853,4.23993,4.23575,4.23993,6380000.0
2009-10-09 13:44:00,4.23586,4.24202,4.23062,4.24202,9010000.0
2009-10-09 13:45:00,4.23688,4.24407,4.23338,4.23786,10130000.0
2009-10-09 13:46:00,4.24289,4.24312,4.23418,4.24057,7880000.0
2009-10-09 13:47:00,4.24072,4.24286,4.23061,4.23333,12750000.0
2009-10-09 13:48:00,4.24162,4.24252,4.23528,4.24252,13500000.0
2009-10-09 13:49:00,4.24339,4.24339,4.23637,4.23853,5630000.0
2009-10-09 13:50:00,4.24043,4.24247,4.23655,4.23787,7130000.0
2009-10-09 13:51:00,4.23776,4.24439,4.23629,4.24302,7130000.0
2009-10-09 13:52:00,4.23468,4.24191,4.23468,4.24073,5630000.0
2009-10-09 13:53:00,4.24176,4.24481,4.23102,4.24162,7510000.0
2009-10-09 13:54:00,4.23659,4.24173,4.22969,4.23493,10140000.0
2009-10-09 13:55:00,4.23015,4.23909,4.23015,4.23803,8640000.0
2009-10-09 13:56:00,4.23721,4.24359,4.23676,4.23876,5630000.0
2009-10-09 13:57:00,4.24126,4.2439,4.23612,4.23612,5260000.0
2009-10-09 13:58:00,4.24209,4.24284,4.23739,4.23878,7880000.0
2009-10-09 13:59:00,4.24171,4.24303,4.23338,4.23918,9380000.0
2009-10-09 14:00:00,4.23826,4.24311,4.23226,4.24134,6390000.0
2009-10-09 14:01:00,4.23711,4.24079,4.22891,4.24079,7130000.0
2009-10-09 14:02:00,4.23881,4.24383,4.23731,4.23978,7510000.0
2009-10-09 14:03:00,4.23493,4.24604,4.23493,4.24604,5630000.0
2009-10-09 14:04:00,4.24609,4.24942,4.2444,4.24602,4510000.0
2009-10-09 14:05:00,4.24813,4.25147,4.24335,4.24672,14260000.0
2009-10-09 14:06:00,4.2434,4.24843,4.23922,4.24639,6380000.0
2009-10-09 14:07:00,4.2504,4.2504,4.24002,4.24002,9380000.0
2009-10-09 14:08:00,4.2483,4.24853,4.24509,4.24509,6380000.0
2009-10-09 14:09:00,4.24814,4.24814,4.24239,4.24782,9400000.0
2009-10-09 14:10:00,4.24601,4.249,4.24358,4.24358,6390000.0
2009-10-09 14:11:00,4.25047,4.25047,4.2496,4.25006,5250000.0
2009-10-09 14:12:00,4.25405,4.25807,4.24277,4.24277,7510000.0
2009-10-09 14:13:00,4.25097,4.25408,4.24992,4.25298,7880000.0
2009-10-09 14:14:00,4.25155,4.25478,4.24925,4.2536,15010000.0
2009-10-09 14:15:00,4.25244,4.25412,4.24982,4.24982,5630000.0
2009-10-09 14:16:00,4.24396,4.25373,4.24396,4.25292,6750000.0
2009-10-09 14:17:00,4.25276,4.25591,4.24909,4.25015,5630000.0
2009-10-09 14:18:00,4.24856,4.25397,4.24348,4.24348,6750000.0
2009-10-09 14:19:00,4.24519,4.25451,4.24478,4.24829,7500000.0
2009-10-09 14:20:00,4.24855,4.25414,4.24456,4.24995,7130000.0
2009-10-09 14:21:00,4.25261,4.25261,4.24359,4.25245,3770000.0
2009-10-09 14:22:00,4.24839,4.25409,4.24838,4.25286,5630000.0
2009-10-09 14:23:00,4.25475,4.25652,4.24524,4.25298,6750000.0
2009-10-09 14:24:00,4.25245,4.25245,4.24245,4.25024,6390000.0
2009-10-09 14:25:00,4.25089,4.2518,4.24263,4.2518,13500000.0
2009-10-09 14:26:00,4.25006,4.25104,4.24683,4.2504,7880000.0
2009-10-09 14:27:00,4.24674,4.25277,4.24556,4.24976,10880000.0
2009-10-09 14:28:00,4.24781,4.25135,4.24431,4.24808,7510000.0
2009-10-09 14:29:00,4.25235,4.2534,4.24736,4.2534,6380000.0
2009-10-09 14:30:00,4.25248,4.25248,4.24499,4.24637,5250000.0
2009-10-09 14:31:00,4.25,4.25213,4.24669,4.24882,7500000.0
2009-10-09 14:32:00,4.24511,4.2505,4.24511,4.24967,6000000.0
2009-10-09 14:33:00,4.24805,4.25106,4.24043,4.25025,7130000.0
2009-10-09 14:34:00,4.24932,4.25063,4.24067,4.24875,10890000.0
2009-10-09 14:35:00,4.24836,4.24865,4.24355,4.24713,5250000.0
2009-10-09 14:36:00,4.24626,4.24712,4.24255,4.24461,6760000.0
2009-10-09 14:37:00,4.23869,4.24853,4.23869,4.24853,6760000.0
2009-10-09 14:38:00,4.23983,4.24713,4.23715,4.24681,7880000.0
2009-10-09 14:39:00,4.24672,4.24695,4.24235,4.24235,6010000.0
2009-10-09 14:40:00,4.24294,4.24786,4.24294,4.24674,4890000.0
2009-10-09 14:41:00,4.2482,4.2482,4.23938,4.24653,8260000.0
2009-10-09 14:42:00,4.23678,4.24712,4.23468,4.24277,10140000.0
2009-10-09 14:43:00,4.24643,4.24786,4.24118,4.24296,5630000.0
2009-10-09 14:44:00,4.24666,4.24955,4.23805,4.24235,58180000.0
2009-10-09 14:45:00,4.24225,4.24656,4.24167,4.24571,4890000.0
2009-10-09 14:46:00,4.23985,4.2466,4.23755,4.2461,5260000.0
2009-10-09 14:47:00,4.24575,4.24917,4.24114,4.24747,10500000.0
2009-10-09 14:48:00,4.24622,4.24698,4.24055,4.24055,5250000.0
2009-10-09 14:49:00,4.24685,4.24685,4.23847,4.24543,8270000.0
2009-10-09 14:50:00,4.24461,4.24516,4.24167,4.24313,6010000.0
2009-10-09 14:51:00,4.24513,4.24513,4.23853,4.24412,15400000.0
2009-10-09 14:52:00,4.24288,4.24426,4.23748,4.24303,7880000.0
2009-10-09 14:53:00,4.2415,4.24303,4.23398,4.23853,9020000.0
2009-10-09 14:54:00,4.23764,4.24305,4.23352,4.24305,8640000.0
2009-10-09 14:55:00,4.2441,4.24464,4.23366,4.24223,5250000.0
2009-10-09 14:56:00,4.24194,4.2432,4.23873,4.24312,6000000.0
2009-10-09 14:57:00,4.23462,4.24582,4.2327,4.24278,15000000.0
2009-10-09 14:58:00,4.24371,4.24418,4.23854,4.23854,6750000.0
2009-10-09 14:59:00,4.24118,4.24312,4.23423,4.24312,10140000.0
2009-10-09 15:00:00,4.24008,4.24567,4.23498,4.24409,6760000.0
2009-10-09 15:01:00,4.24669,4.24817,4.24276,4.24276,7510000.0
2009-10-09 15:02:00,4.24304,4.24998,4.24304,4.24998,5630000.0
2009-10-09 15:03:00,4.25015,4.25015,4.24238,4.24985,6390000.0
2009-10-09 15:04:00,4.24801,4.25036,4.24477,4.24982,6000000.0
2009-10-09 15:05:00,4.25106,4.25106,4.23919,4.24963,4880000.0
2009-10-09 15:06:00,4.24475,4.25112,4.23922,4.24788,6750000.0
2009-10-09 15:07:00,4.24987,4.25047,4.23826,4.24978,6010000.0
2009-10-09 15:08:00,4.25051,4.25105,4.24562,4.24586,4510000.0
2009-10-09 15:09:00,4.25053,4.25399,4.24338,4.25081,6390000.0
2009-10-09 15:10:00,4.2503,4.25117,4.2457,4.2457,6380000.0
2009-10-09 15:11:00,4.25,4.25137,4.24616,4.24693,4880000.0
2009-10-09 15:12:00,4.24859,4.25095,4.2423,4.25073,9010000.0
2009-10-09 15:13:00,4.24209,4.25254,4.24209,4.25227,5630000.0
2009-10-09 15:14:00,4.253,4.25429,4.24728,4.25216,12380000.0
2009-10-09 15:15:00,4.24832,4.25356,4.24728,4.24827,7510000.0
2009-10-09 15:16:00,4.25314,4.25378,4.24709,4.24997,6000000.0
2009-10-09 15:17:00,4.25215,4.25344,4.24106,4.2433,6010000.0
2009-10-09 15:18:00,4.25061,4.25433,4.24189,4.24237,10890000.0
2009-10-09 15:19:00,4.25326,4.25545,4.24304,4.25052,9010000.0
2009-10-09 15:20:00,4.25254,4.25347,4.24385,4.24795,7880000.0
2009-10-09 15:21:00,4.24452,4.25243,4.24452,4.24633,8630000.0
2009-10-09 15:22:00,4.25175,4.25239,4.24085,4.2488,10140000.0
2009-10-09 15:23:00,4.24775,4.2497,4.24411,4.24494,5250000.0
2009-10-09 15:24:00,4.24995,4.25267,4.24147,4.25106,8260000.0
2009-10-09 15:25:00,4.25035,4.25238,4.24828,4.25109,5260000.0
2009-10-09 15:26:00,4.24801,4.25197,4.24638,4.24638,7510000.0
2009-10-09 15:27:00,4.2399,4.24954,4.2399,4.24727,5250000.0
2009-10-09 15:28:00,4.25,4.25068,4.24831,4.24881,5250000.0
2009-10-09 15:29:00,4.24926,4.2501,4.23975,4.24487,17280000.0
2009-10-09 15:30:00,4.24895,4.24895,4.24213,4.2483,9020000.0
2009-10-09 15:31:00,4.24816,4.25116,4.24499,4.24771,10880000.0
2009-10-09 15:32:00,4.24792,4.24953,4.23699,4.24953,12020000.0
2009-10-09 15:33:00,4.24894,4.25194,4.24163,4.25131,10520000.0
2009-10-09 15:34:00,4.24726,4.25439,4.24724,4.24982,12770000.0
2009-10-09 15:35:00,4.23991,4.25035,4.23898,4.2489,10880000.0
2009-10-09 15:36:00,4.24821,4.24821,4.24262,4.24457,6390000.0
2009-10-09 15:37:00,4.24573,4.25006,4.24338,4.24925,5630000.0
2009-10-09 15:38:00,4.24385,4.24997,4.23957,4.24966,5260000.0
2009-10-09 15:39:00,4.24949,4.2512,4.24507,4.25072,6380000.0
2009-10-09 15:40:00,4.24896,4.25057,4.23879,4.24909,14270000.0
2009-10-09 15:41:00,4.24808,4.2502,4.23968,4.2502,6750000.0
2009-10-09 15:42:00,4.24666,4.25164,4.2449,4.25131,5250000.0
2009-10-09 15:43:00,4.24119,4.2527,4.24119,4.25236,5640000.0
2009-10-09 15:44:00,4.25077,4.25363,4.2447,4.25285,5630000.0
2009-10-09 15:45:00,4.2506,4.2506,4.2394,4.24863,6000000.0
2009-10-09 15:46:00,4.25004,4.25096,4.24792,4.25067,5260000.0
2009-10-09 15:47:00,4.24956,4.25093,4.24376,4.24832,5250000.0
2009-10-09 15:48:00,4.24388,4.25153,4.24388,4.24897,6760000.0
2009-10-09 15:49:00,4.23841,4.24835,4.23685,4.24586,10500000.0
2009-10-09 15:50:00,4.24267,4.24771,4.23824,4.24389,4880000.0
2009-10-09 15:51:00,4.24222,4.24765,4.24222,4.24584,5260000.0
2009-10-09 15:52:00,4.2451,4.24722,4.23677,4.247,5250000.0
2009-10-09 15:53:00,4.24768,4.2482,4.24274,4.24652,6750000.0
2009-10-09 15:54:00,4.24244,4.24873,4.23843,4.23843,6760000.0
2009-10-09 15:55:00,4.24019,4.24743,4.23761,4.24514,6760000.0
2009-10-09 15:56:00,4.24483,4.24788,4.23441,4.24788,7510000.0
2009-10-09 15:57:00,4.24523,4.25128,4.24523,4.24973,5630000.0
2009-10-09 15:58:00,4.24842,4.25096,4.23943,4.24464,8630000.0
2009-10-09 15:59:00,4.24437,4.25092,4.23692,4.24734,15010000.0
2009-10-09 16:00:00,4.25003,4.25178,4.23956,4.25007,8630000.0
2009-10-09 16:01:00,4.24031,4.25119,4.24031,4.24041,5260000.0
2009-10-09 16:02:00,4.24417,4.2505,4.23864,4.24332,5630000.0
2009-10-09 16:03:00,4.24456,4.24983,4.24104,4.24597,7130000.0
2009-10-09 16:04:00,4.24805,4.24937,4.23864,4.2485,6000000.0
2009-10-09 16:05:00,4.24858,4.24906,4.24066,4.2448,5250000.0
2009-10-09 16:06:00,4.24404,4.25019,4.24391,4.24508,7880000.0
2009-10-09 16:07:00,4.24159,4.24994,4.24159,4.24773,5630000.0
2009-10-09 16:08:00,4.25029,4.25029,4.24006,4.24401,6380000.0
2009-10-09 16:09:00,4.23996,4.24999,4.23996,4.24649,9000000.0
2009-10-09 16:10:00,4.24689,4.25035,4.24584,4.24982,6000000.0
2009-10-09 16:11:00,4.24661,4.25082,4.24186,4.25082,5250000.0
2009-10-09 16:12:00,4.24996,4.24996,4.2396,4.23973,6750000.0
2009-10-09 16:13:00,4.24312,4.24833,4.23685,4.2468,7510000.0
2009-10-09 16:14:00,4.23537,4.24626,4.23537,4.24097,9760000.0
2009-10-09 16:15:00,4.24588,4.24588,4.23893,4.24497,6000000.0
2009-10-09 16:16:00,4.2448,4.2448,4.23559,4.24011,8260000.0
2009-10-09 16:17:00,4.24653,4.24699,4.23988,4.24392,4880000.0
2009-10-09 16:18:00,4.23567,4.24597,4.23484,4.24597,5630000.0
2009-10-09 16:19:00,4.24528,4.24775,4.23766,4.23766,7130000.0
2009-10-09 16:20:00,4.24706,4.24831,4.24217,4.24807,7880000.0
2009-10-09 16:21:00,4.23791,4.2488,4.23791,4.24633,8630000.0
2009-10-09 16:22:00,4.23833,4.25029,4.23833,4.24848,13520000.0
2009-10-09 16:23:00,4.24554,4.24741,4.23656,4.24171,8630000.0
2009-10-09 16:24:00,4.24401,4.24801,4.24157,4.24377,7510000.0
2009-10-09 16:25:00,4.24492,4.2491,4.24318,4.2462,7140000.0
2009-10-09 16:26:00,4.24554,4.24834,4.24488,4.24488,7510000.0
2009-10-09 16:27:00,4.24458,4.24738,4.23701,4.24707,6750000.0
2009-10-09 16:28:00,4.24716,4.2484,4.24098,4.24815,6010000.0
2009-10-09 16:29:00,4.24604,4.24688,4.24172,4.24245,5250000.0
2009-10-09 16:30:00,4.24576,4.24911,4.24576,4.24721,6000000.0
2009-10-09 16:31:00,4.24745,4.24914,4.23945,4.24322,6020000.0
2009-10-09 16:32:00,4.24548,4.25152,4.24548,4.24856,7890000.0
2009-10-09 16:33:00,4.24825,4.24923,4.24212,4.24484,8630000.0
2009-10-09 16:34:00,4.24553,4.24635,4.23413,4.23691,6380000.0
2009-10-09 16:35:00,4.24293,4.24734,4.2422,4.24284,7130000.0
2009-10-09 16:36:00,4.24714,4.25043,4.23951,4.24478,4510000.0
2009-10-09 16:37:00,4.24766,4.25067,4.24485,4.2487,6760000.0
2009-10-09 16:38:00,4.24731,4.25008,4.23981,4.2488,5630000.0
2009-10-09 16:39:00,4.24926,4.25216,4.23969,4.24862,8250000.0
2009-10-09 16:40:00,4.25092,4.25233,4.24044,4.25056,8630000.0
2009-10-09 16:41:00,4.24805,4.25116,4.24162,4.24927,6380000.0
2009-10-09 16:42:00,4.25008,4.25008,4.24501,4.24974,5250000.0
2009-10-09 16:43:00,4.245,4.25046,4.23955,4.24792,6750000.0
2009-10-09 16:44:00,4.25054,4.25054,4.24473,4.24909,12400000.0
2009-10-09 16:45:00,4.23985,4.25231,4.23985,4.25213,7880000.0
2009-10-09 16:46:00,4.25173,4.25217,4.24302,4.25217,6390000.0
2009-10-09 16:47:00,4.24355,4.25512,4.24355,4.2457,8250000.0
2009-10-09 16:48:00,4.25575,4.2559,4.24656,4.2501,6390000.0
2009-10-09 16:49:00,4.25293,4.25293,4.24693,4.24693,4890000.0
2009-10-09 16:50:00,4.25464,4.25464,4.2445,4.24884,5250000.0
2009-10-09 16:51:00,4.24935,4.25315,4.24486,4.24486,6000000.0
2009-10-09 16:52:00,4.25355,4.25465,4.24559,4.25197,6760000.0
2009-10-09 16:53:00,4.25231,4.25273,4.2457,4.25091,5270000.0
2009-10-09 16:54:00,4.24257,4.25196,4.24206,4.25132,10130000.0
2009-10-09 16:55:00,4.25239,4.25322,4.2477,4.25305,5250000.0
2009-10-09 16:56:00,4.25081,4.25245,4.24116,4.24116,5260000.0
2009-10-09 16:57:00,4.25308,4.25404,4.24705,4.24705,5630000.0
2009-10-09 16:58:00,4.25223,4.25307,4.25196,4.25284,5260000.0
2009-10-09 16:59:00,4.25367,4.2573,4.24165,4.255,12760000.0
2009-10-09 17:00:00,4.25544,4.25797,4.24713,4.25422,14650000.0
2009-10-09 17:01:00,4.25348,4.25468,4.24218,4.2483,5260000.0
2009-10-09 17:02:00,4.25259,4.25437,4.24342,4.25437,4880000.0
2009-10-09 17:03:00,4.25301,4.25385,4.24688,4.24867,5250000.0
2009-10-09 17:04:00,4.24862,4.25528,4.24816,4.25449,7880000.0
2009-10-09 17:05:00,4.254,4.25821,4.25388,4.25821,5260000.0
2009-10-09 17:06:00,4.25526,4.25995,4.24884,4.25958,7140000.0
2009-10-09 17:07:00,4.2577,4.2577,4.24703,4.25314,6380000.0
2009-10-09 17:08:00,4.25741,4.25974,4.24946,4.25853,6000000.0
2009-10-09 17:09:00,4.25753,4.25827,4.24907,4.25827,7880000.0
2009-10-09 17:10:00,4.25731,4.2574,4.25166,4.25727,5260000.0
2009-10-09 17:11:00,4.2471,4.25774,4.2471,4.25774,8250000.0
2009-10-09 17:12:00,4.25706,4.25898,4.25174,4.25174,5630000.0
2009-10-09 17:13:00,4.25497,4.2597,4.24799,4.25674,10130000.0
2009-10-09 17:14:00,4.2527,4.25958,4.24859,4.2581,13500000.0
2009-10-09 17:15:00,4.2597,4.26017,4.24515,4.24683,6380000.0
2009-10-09 17:16:00,4.25721,4.25799,4.25045,4.25768,5630000.0
2009-10-09 17:17:00,4.25618,4.25997,4.25471,4.25835,7510000.0
2009-10-09 17:18:00,4.25841,4.25875,4.25273,4.25439,9760000.0
2009-10-09 17:19:00,4.25448,4.2618,4.25078,4.25662,4890000.0
2009-10-09 17:20:00,4.25895,4.25895,4.2482,4.25888,10130000.0
2009-10-09 17:21:00,4.25548,4.2581,4.24881,4.24881,5640000.0
2009-10-09 17:22:00,4.25433,4.2586,4.25043,4.25623,5250000.0
2009-10-09 17:23:00,4.25657,4.26347,4.25309,4.25529,13880000.0
2009-10-09 17:24:00,4.25627,4.2567,4.24984,4.25617,6000000.0
2009-10-09 17:25:00,4.25746,4.26059,4.25459,4.25585,6750000.0
2009-10-09 17:26:00,4.25996,4.26122,4.25684,4.26041,9010000.0
2009-10-09 17:27:00,4.26141,4.26379,4.25021,4.25927,7130000.0
2009-10-09 17:28:00,4.26447,4.26639,4.25563,4.26375,6380000.0
2009-10-09 17:29:00,4.25461,4.26673,4.25461,4.26673,10880000.0
2009-10-09 17:30:00,4.26733,4.26761,4.26374,4.26421,5250000.0
2009-10-09 17:31:00,4.26825,4.26852,4.2626,4.26623,6010000.0
2009-10-09 17:32:00,4.26702,4.26775,4.25867,4.26586,6750000.0
2009-10-09 17:33:00,4.26279,4.2652,4.2584,4.26337,8630000.0
2009-10-09 17:34:00,4.26246,4.2669,4.26066,4.26379,5250000.0
2009-10-09 17:35:00,4.2567,4.26587,4.2567,4.26587,12000000.0
2009-10-09 17:36:00,4.25821,4.2691,4.25821,4.26402,5250000.0
2009-10-09 17:37:00,4.26747,4.27075,4.26607,4.2681,7130000.0
2009-10-09 17:38:00,4.26774,4.26922,4.26094,4.26922,7500000.0
2009-10-09 17:39:00,4.26428,4.2717,4.26282,4.26441,8260000.0
2009-10-09 17:40:00,4.26768,4.26843,4.25898,4.25898,5630000.0
2009-10-09 17:41:00,4.25845,4.26752,4.25845,4.26205,8260000.0
2009-10-09 17:42:00,4.26712,4.26953,4.26334,4.26334,7130000.0
2009-10-09 17:43:00,4.26798,4.26829,4.25757,4.26829,5260000.0
2009-10-09 17:44:00,4.27011,4.27011,4.25957,4.25957,5250000.0
2009-10-09 17:45:00,4.27051,4.27051,4.25921,4.26982,7500000.0
2009-10-09 17:46:00,4.2653,4.273,4.26394,4.26826,8260000.0
2009-10-09 17:47:00,4.26353,4.26867,4.26153,4.26305,6750000.0
2009-10-09 17:48:00,4.26453,4.27102,4.26044,4.26044,6760000.0
2009-10-09 17:49:00,4.26593,4.27211,4.26339,4.26339,6380000.0
2009-10-09 17:50:00,4.26953,4.26953,4.26016,4.26878,7520000.0
2009-10-09 17:51:00,4.2699,4.2699,4.26001,4.2686,5630000.0
2009-10-09 17:52:00,4.26571,4.27116,4.26317,4.26923,5250000.0
2009-10-09 17:53:00,4.2733,4.27572,4.26831,4.27048,6760000.0
2009-10-09 17:54:00,4.2751,4.27577,4.27071,4.27559,8260000.0
2009-10-09 17:55:00,4.26705,4.27932,4.26705,4.27707,10510000.0
2009-10-09 17:56:00,4.27719,4.28014,4.26869,4.26869,7510000.0
2009-10-09 17:57:00,4.27778,4.27778,4.27276,4.27276,4880000.0
2009-10-09 17:58:00,4.27366,4.27769,4.27157,4.27157,6400000.0
2009-10-09 17:59:00,4.27332,4.27851,4.2679,4.27318,5250000.0
2009-10-09 18:00:00,4.27177,4.27721,4.27177,4.27721,6000000.0
2009-10-09 18:01:00,4.27673,4.27673,4.27108,4.27589,5250000.0
2009-10-09 18:02:00,4.27199,4.27739,4.27121,4.27592,7130000.0
2009-10-09 18:03:00,4.2664,4.27354,4.26252,4.26383,11270000.0
2009-10-09 18:04:00,4.26676,4.26817,4.26219,4.26817,4880000.0
2009-10-09 18:05:00,4.26465,4.27134,4.26053,4.27134,4880000.0
2009-10-09 18:06:00,4.27231,4.27497,4.2664,4.27205,6760000.0
2009-10-09 18:07:00,4.27361,4.27549,4.26915,4.27549,5260000.0
2009-10-09 18:08:00,4.2733,4.27574,4.27061,4.27574,8630000.0
2009-10-09 18:09:00,4.27053,4.27283,4.26751,4.27192,7140000.0
2009-10-09 18:10:00,4.27265,4.27423,4.26729,4.27423,6380000.0
2009-10-09 18:11:00,4.2745,4.27602,4.26514,4.27393,5260000.0
2009-10-09 18:12:00,4.27496,4.27611,4.26911,4.26911,11270000.0
2009-10-09 18:13:00,4.27534,4.27842,4.27007,4.27842,5630000.0
2009-10-09 18:14:00,4.27122,4.27728,4.26993,4.27654,8260000.0
2009-10-09 18:15:00,4.27894,4.27896,4.27222,4.27265,7890000.0
2009-10-09 18:16:00,4.27715,4.27751,4.27196,4.27651,5640000.0
2009-10-09 18:17:00,4.27818,4.27818,4.27266,4.27558,4880000.0
2009-10-09 18:18:00,4.27745,4.27962,4.27339,4.27735,7130000.0
2009-10-09 18:19:00,4.27231,4.27779,4.26553,4.26553,7130000.0
2009-10-09 18:20:00,4.27501,4.27765,4.27168,4.27266,7500000.0
2009-10-09 18:21:00,4.26909,4.27585,4.26581,4.27585,6010000.0
2009-10-09 18:22:00,4.26635,4.27475,4.26635,4.2716,4510000.0
2009-10-09 18:23:00,4.27616,4.27682,4.26988,4.27642,6750000.0
2009-10-09 18:24:00,4.27347,4.27718,4.27125,4.2755,6380000.0
2009-10-09 18:25:00,4.27129,4.27745,4.26881,4.27611,6750000.0
2009-10-09 18:26:00,4.27332,4.27611,4.26561,4.27349,6010000.0
2009-10-09 18:27:00,4.27565,4.2759,4.26904,4.26988,5250000.0
2009-10-09 18:28:00,4.26536,4.27449,4.26536,4.26596,6000000.0
2009-10-09 18:29:00,4.27612,4.27642,4.27211,4.2757,5260000.0
2009-10-09 18:30:00,4.26752,4.27759,4.26752,4.27222,4880000.0
2009-10-09 18:31:00,4.27385,4.27477,4.26571,4.27295,7130000.0
2009-10-09 18:32:00,4.27557,4.27872,4.26444,4.26444,6010000.0
2009-10-09 18:33:00,4.27505,4.27614,4.26574,4.27614,4880000.0
2009-10-09 18:34:00,4.2695,4.27501,4.26455,4.27422,6380000.0
2009-10-09 18:35:00,4.27481,4.27481,4.2691,4.27348,6010000.0
2009-10-09 18:36:00,4.27521,4.27521,4.26509,4.27427,4880000.0
2009-10-09 18:37:00,4.27402,4.27402,4.26752,4.27169,4880000.0
2009-10-09 18:38:00,4.26912,4.27501,4.26849,4.27501,5250000.0
2009-10-09 18:39:00,4.27478,4.27643,4.27457,4.27479,6760000.0
2009-10-09 18:40:00,4.27188,4.27811,4.26836,4.27811,6750000.0
2009-10-09 18:41:00,4.277,4.277,4.27096,4.27106,5250000.0
2009-10-09 18:42:00,4.27705,4.27705,4.26534,4.27665,8250000.0
2009-10-09 18:43:00,4.27342,4.27665,4.2663,4.27157,6000000.0
2009-10-09 18:44:00,4.27679,4.27924,4.26541,4.27303,14640000.0
2009-10-09 18:45:00,4.27114,4.27754,4.26399,4.26584,8270000.0
2009-10-09 18:46:00,4.27552,4.27761,4.26838,4.27655,7880000.0
2009-10-09 18:47:00,4.27171,4.27703,4.27117,4.27595,7510000.0
2009-10-09 18:48:00,4.26654,4.27676,4.26654,4.27268,8640000.0
2009-10-09 18:49:00,4.27276,4.27572,4.26675,4.26675,6380000.0
2009-10-09 18:50:00,4.27191,4.27633,4.27,4.27569,4890000.0
2009-10-09 18:51:00,4.27655,4.27655,4.26942,4.27455,5250000.0
2009-10-09 18:52:00,4.27402,4.27536,4.26485,4.27536,4890000.0
2009-10-09 18:53:00,4.27261,4.27708,4.27251,4.27708,5260000.0
2009-10-09 18:54:00,4.2722,4.27711,4.26866,4.2705,4510000.0
2009-10-09 18:55:00,4.27179,4.27476,4.26468,4.27098,7890000.0
2009-10-09 18:56:00,4.27367,4.27483,4.26463,4.26916,6760000.0
2009-10-09 18:57:00,4.26829,4.27641,4.26829,4.27527,6010000.0
2009-10-09 18:58:00,4.2739,4.27797,4.2739,4.2763,5640000.0
2009-10-09 18:59:00,4.27634,4.27634,4.26631,4.26631,5250000.0
2009-10-09 19:00:00,4.27391,4.27518,4.27315,4.27503,5250000.0
2009-10-09 19:01:00,4.2749,4.2749,4.26449,4.27255,6760000.0
2009-10-09 19:02:00,4.26832,4.27343,4.26832,4.27215,6390000.0
2009-10-09 19:03:00,4.26902,4.27326,4.26341,4.27226,6000000.0
2009-10-09 19:04:00,4.26723,4.27407,4.26715,4.27203,8250000.0
2009-10-09 19:05:00,4.2719,4.2719,4.27075,4.27169,6380000.0
2009-10-09 19:06:00,4.26309,4.2739,4.26021,4.27088,6010000.0
2009-10-09 19:07:00,4.26825,4.27161,4.26586,4.27028,5630000.0
2009-10-09 19:08:00,4.26646,4.27053,4.26598,4.27053,4880000.0
2009-10-09 19:09:00,4.2702,4.27311,4.26779,4.27093,7500000.0
2009-10-09 19:10:00,4.2712,4.27188,4.26598,4.26877,5630000.0
2009-10-09 19:11:00,4.27086,4.27272,4.26607,4.26786,6750000.0
2009-10-09 19:12:00,4.26729,4.27193,4.26622,4.26622,7510000.0
2009-10-09 19:13:00,4.27172,4.27172,4.26515,4.26515,8250000.0
2009-10-09 19:14:00,4.26156,4.27157,4.26156,4.2672,5250000.0
2009-10-09 19:15:00,4.27243,4.27243,4.2648,4.26878,5630000.0
2009-10-09 19:16:00,4.26721,4.27164,4.26721,4.27164,5630000.0
2009-10-09 19:17:00,4.26917,4.27017,4.26017,4.27017,5630000.0
2009-10-09 19:18:00,4.27109,4.27179,4.26946,4.27076,5250000.0
2009-10-09 19:19:00,4.26682,4.2699,4.26476,4.26679,6020000.0
2009-10-09 19:20:00,4.26625,4.27175,4.26625,4.27076,7130000.0
2009-10-09 19:21:00,4.26559,4.27074,4.26149,4.26798,7130000.0
2009-10-09 19:22:00,4.26253,4.26866,4.25865,4.26456,6000000.0
2009-10-09 19:23:00,4.26174,4.26917,4.26174,4.26736,6000000.0
2009-10-09 19:24:00,4.26485,4.2676,4.26135,4.2616,6760000.0
2009-10-09 19:25:00,4.26648,4.26837,4.25734,4.2607,5630000.0
2009-10-09 19:26:00,4.26301,4.26838,4.26218,4.26669,5250000.0
2009-10-09 19:27:00,4.26218,4.26595,4.25258,4.26551,7510000.0
2009-10-09 19:28:00,4.25776,4.26605,4.25776,4.26189,6750000.0
2009-10-09 19:29:00,4.2656,4.26709,4.2612,4.26178,7500000.0
2009-10-09 19:30:00,4.26677,4.267,4.26488,4.26662,4510000.0
2009-10-09 19:31:00,4.2654,4.26651,4.26446,4.26446,5630000.0
2009-10-09 19:32:00,4.26023,4.26618,4.25546,4.26618,4140000.0
2009-10-09 19:33:00,4.26674,4.2675,4.2625,4.2675,4890000.0
2009-10-09 19:34:00,4.26405,4.26555,4.258,4.25854,5270000.0
2009-10-09 19:35:00,4.26581,4.26612,4.25911,4.26357,5250000.0
2009-10-09 19:36:00,4.25675,4.26631,4.25675,4.2637,8250000.0
2009-10-09 19:37:00,4.2667,4.26758,4.26134,4.26614,6010000.0
2009-10-09 19:38:00,4.26572,4.26768,4.25686,4.26638,8250000.0
2009-10-09 19:39:00,4.26592,4.26747,4.25435,4.2574,7500000.0
2009-10-09 19:40:00,4.26654,4.26683,4.2609,4.26602,6760000.0
2009-10-09 19:41:00,4.26085,4.26586,4.25461,4.26492,4880000.0
2009-10-09 19:42:00,4.26347,4.26676,4.26119,4.26119,6000000.0
2009-10-09 19:43:00,4.26696,4.26696,4.26027,4.26665,7880000.0
2009-10-09 19:44:00,4.26442,4.26634,4.26123,4.26153,4880000.0
2009-10-09 19:45:00,4.25791,4.26653,4.25791,4.26325,5250000.0
2009-10-09 19:46:00,4.26623,4.26786,4.25795,4.26605,5260000.0
2009-10-09 19:47:00,4.26567,4.26831,4.26319,4.26605,7510000.0
2009-10-09 19:48:00,4.26577,4.2667,4.26191,4.26234,3770000.0
2009-10-09 19:49:00,4.26067,4.26781,4.25657,4.26133,7510000.0
2009-10-09 19:50:00,4.26509,4.26693,4.26421,4.26627,5630000.0
2009-10-09 19:51:00,4.26769,4.26966,4.25755,4.26565,6380000.0
2009-10-09 19:52:00,4.26246,4.26636,4.25672,4.26042,4880000.0
2009-10-09 19:53:00,4.2561,4.26613,4.25601,4.261,4510000.0
2009-10-09 19:54:00,4.26628,4.26822,4.26267,4.26568,4880000.0
2009-10-09 19:55:00,4.26698,4.26698,4.25886,4.26308,6390000.0
2009-10-09 19:56:00,4.2647,4.26795,4.26211,4.26367,4880000.0
2009-10-09 19:57:00,4.26067,4.26729,4.25724,4.26606,5630000.0
2009-10-09 19:58:00,4.26165,4.26938,4.26165,4.26938,4510000.0
2009-10-09 19:59:00,4.2677,4.26956,4.26178,4.26178,6760000.0
2009-10-09 20:00:00,4.262,4.26563,4.25897,4.25897,5250000.0
2009-10-09 20:01:00,4.26568,4.26687,4.2622,4.26669,5630000.0
2009-10-09 20:02:00,4.26444,4.26639,4.26062,4.26588,7130000.0
2009-10-09 20:03:00,4.2675,4.2675,4.25694,4.26322,7130000.0
2009-10-09 20:04:00,4.26109,4.26575,4.25904,4.26575,6760000.0
2009-10-09 20:05:00,4.26417,4.2663,4.25582,4.26023,7880000.0
2009-10-09 20:06:00,4.25792,4.26751,4.25792,4.26494,5260000.0
2009-10-09 20:07:00,4.26607,4.26658,4.26128,4.26553,7130000.0
2009-10-09 20:08:00,4.26613,4.26613,4.25521,4.26143,7880000.0
2009-10-09 20:09:00,4.26578,4.26702,4.26103,4.26566,7500000.0
2009-10-09 20:10:00,4.25754,4.26784,4.25754,4.26655,4880000.0
2009-10-09 20:11:00,4.26526,4.26547,4.25534,4.26142,9750000.0
2009-10-09 20:12:00,4.26198,4.26684,4.25835,4.26206,6010000.0
2009-10-09 20:13:00,4.26655,4.26855,4.25903,4.26623,5250000.0
2009-10-09 20:14:00,4.26642,4.26646,4.25618,4.26536,4510000.0
2009-10-09 20:15:00,4.25659,4.2658,4.25641,4.2658,6010000.0
2009-10-09 20:16:00,4.26622,4.26686,4.25776,4.26673,4880000.0
2009-10-09 20:17:00,4.26723,4.26968,4.25874,4.26215,5630000.0
2009-10-09 20:18:00,4.26213,4.26699,4.26063,4.26637,4510000.0
2009-10-09 20:19:00,4.26524,4.26872,4.26256,4.26256,7130000.0
2009-10-09 20:20:00,4.26661,4.26792,4.26234,4.26271,6380000.0
2009-10-09 20:21:00,4.26249,4.26862,4.26249,4.26432,5650000.0
2009-10-09 20:22:00,4.26436,4.26895,4.26339,4.26502,4510000.0
2009-10-09 20:23:00,4.26683,4.26901,4.25915,4.26804,8250000.0
2009-10-09 20:24:00,4.26756,4.26787,4.26271,4.26787,5260000.0
2009-10-09 20:25:00,4.26762,4.26853,4.25869,4.26547,7520000.0
2009-10-09 20:26:00,4.25858,4.26948,4.25858,4.26383,8640000.0
2009-10-09 20:27:00,4.26498,4.26875,4.26338,4.26872,7880000.0
2009-10-09 20:28:00,4.26755,4.26755,4.26313,4.26753,5630000.0
2009-10-09 20:29:00,4.26248,4.26774,4.25652,4.25652,6000000.0
2009-10-09 20:30:00,4.26767,4.26767,4.26455,4.26747,3750000.0
2009-10-09 20:31:00,4.26487,4.268,4.25801,4.26657,6380000.0
2009-10-09 20:32:00,4.26602,4.26657,4.25365,4.26657,7510000.0
2009-10-09 20:33:00,4.26355,4.26653,4.25553,4.26066,6010000.0
2009-10-09 20:34:00,4.26314,4.26886,4.2579,4.2579,7140000.0
2009-10-09 20:35:00,4.26604,4.26856,4.26413,4.26561,6750000.0
2009-10-09 20:36:00,4.26831,4.27384,4.26107,4.26516,8250000.0
2009-10-09 20:37:00,4.26598,4.26726,4.26224,4.26655,7130000.0
2009-10-09 20:38:00,4.26486,4.26629,4.25557,4.26629,5630000.0
2009-10-09 20:39:00,4.2682,4.2682,4.26216,4.26554,5260000.0
2009-10-09 20:40:00,4.2676,4.26789,4.26645,4.26768,6750000.0
2009-10-09 20:41:00,4.26873,4.26873,4.25975,4.26672,4880000.0
2009-10-09 20:42:00,4.25738,4.26756,4.25738,4.26233,7880000.0
2009-10-09 20:43:00,4.25793,4.26956,4.25793,4.26831,7130000.0
2009-10-09 20:44:00,4.26758,4.26758,4.25921,4.26701,4880000.0
2009-10-09 20:45:00,4.2621,4.26638,4.25771,4.25771,5250000.0
2009-10-09 20:46:00,4.26528,4.26784,4.25795,4.26385,6000000.0
2009-10-09 20:47:00,4.26737,4.26783,4.26207,4.26683,4880000.0
2009-10-09 20:48:00,4.26154,4.26812,4.25892,4.25892,8250000.0
2009-10-09 20:49:00,4.25909,4.27023,4.25909,4.26843,7130000.0
2009-10-09 20:50:00,4.26673,4.26712,4.25935,4.26639,5630000.0
2009-10-09 20:51:00,4.26731,4.26821,4.26235,4.26821,6010000.0
2009-10-09 20:52:00,4.26741,4.26757,4.26173,4.26757,8250000.0
2009-10-09 20:53:00,4.25909,4.26823,4.25909,4.26213,5630000.0
2009-10-09 20:54:00,4.26688,4.26708,4.26278,4.26641,6760000.0
2009-10-09 20:55:00,4.26624,4.26685,4.25985,4.2652,6010000.0
2009-10-09 20:56:00,4.26584,4.26916,4.26202,4.26833,7510000.0
2009-10-09 20:57:00,4.26627,4.26865,4.26235,4.2659,4140000.0
2009-10-09 20:58:00,4.2668,4.26781,4.26205,4.2662,5630000.0
2009-10-09 20:59:00,4.26725,4.26744,4.26091,4.26744,5630000.0
2009-10-09 21:00:00,4.26328,4.26712,4.25709,4.26712,6380000.0
2009-10-09 21:01:00,4.26189,4.2694,4.25621,4.2694,5250000.0
2009-10-09 21:02:00,4.26258,4.26846,4.2625,4.26647,5630000.0
2009-10-09 21:03:00,4.26514,4.26779,4.26267,4.26583,4890000.0
2009-10-09 21:04:00,4.2656,4.2664,4.25979,4.26502,6010000.0
2009-10-09 21:05:00,4.266,4.26926,4.25964,4.2664,7880000.0
2009-10-09 21:06:00,4.26278,4.26635,4.25575,4.26539,6380000.0
2009-10-09 21:07:00,4.26229,4.26595,4.26075,4.26474,4880000.0
2009-10-09 21:08:00,4.26678,4.26742,4.26294,4.26641,5630000.0
2009-10-09 21:09:00,4.26468,4.26623,4.262,4.26481,4880000.0
2009-10-09 21:10:00,4.26404,4.26556,4.2613,4.26477,6000000.0
2009-10-09 21:11:00,4.26387,4.26696,4.25822,4.26609,5630000.0
2009-10-09 21:12:00,4.26522,4.26736,4.25777,4.25777,6010000.0
2009-10-09 21:13:00,4.2627,4.26699,4.2627,4.26275,3750000.0
2009-10-09 21:14:00,4.26592,4.26643,4.2606,4.2606,8630000.0
2009-10-09 21:15:00,4.25686,4.26607,4.25686,4.26196,6750000.0
2009-10-09 21:16:00,4.25703,4.26793,4.25703,4.26793,7140000.0
2009-10-09 21:17:00,4.2665,4.26667,4.2557,4.2557,6020000.0
2009-10-09 21:18:00,4.26564,4.26679,4.25603,4.25739,5250000.0
2009-10-09 21:19:00,4.26463,4.2663,4.26081,4.26576,5630000.0
2009-10-09 21:20:00,4.25681,4.26607,4.25681,4.26607,6760000.0
2009-10-09 21:21:00,4.25569,4.26582,4.25569,4.26146,6760000.0
2009-10-09 21:22:00,4.26018,4.26552,4.25741,4.25878,5630000.0
2009-10-09 21:23:00,4.26509,4.26533,4.2565,4.26354,6000000.0
2009-10-09 21:24:00,4.26361,4.26641,4.25995,4.25995,7880000.0
2009-10-09 21:25:00,4.25971,4.26557,4.25539,4.26132,4880000.0
2009-10-09 21:26:00,4.26602,4.26694,4.26093,4.26093,5270000.0
2009-10-09 21:27:00,4.26588,4.26656,4.2611,4.26511,7130000.0
2009-10-09 21:28:00,4.25782,4.26719,4.25782,4.26658,5630000.0
2009-10-09 21:29:00,4.26542,4.26752,4.26169,4.26169,6380000.0
2009-10-09 21:30:00,4.25805,4.26805,4.25805,4.26276,7150000.0
2009-10-09 21:31:00,4.26516,4.26801,4.25931,4.26157,5250000.0
2009-10-09 21:32:00,4.26721,4.26721,4.25583,4.26001,7130000.0
2009-10-09 21:33:00,4.26599,4.2665,4.26018,4.26443,5260000.0
2009-10-09 21:34:00,4.26631,4.27034,4.25727,4.25727,4500000.0
2009-10-09 21:35:00,4.26642,4.26842,4.26201,4.26201,7130000.0
2009-10-09 21:36:00,4.26709,4.26822,4.25823,4.2624,7510000.0
2009-10-09 21:37:00,4.26735,4.26747,4.25747,4.26696,5250000.0
2009-10-09 21:38:00,4.26195,4.26858,4.25713,4.26385,6380000.0
2009-10-09 21:39:00,4.26598,4.26686,4.2578,4.26686,5250000.0
2009-10-09 21:40:00,4.26715,4.26895,4.25899,4.26762,5630000.0
2009-10-09 21:41:00,4.26428,4.26576,4.26212,4.26483,4880000.0
2009-10-09 21:42:00,4.25904,4.2664,4.25904,4.2664,6750000.0
2009-10-09 21:43:00,4.26648,4.26652,4.25579,4.26474,7880000.0
2009-10-09 21:44:00,4.26432,4.26678,4.26121,4.26121,5250000.0
2009-10-09 21:45:00,4.25739,4.26774,4.25739,4.26189,10130000.0
2009-10-09 21:46:00,4.25544,4.26853,4.25544,4.26307,6380000.0
2009-10-09 21:47:00,4.2651,4.26695,4.25697,4.26526,7500000.0
2009-10-09 21:48:00,4.26088,4.26558,4.26088,4.26489,5630000.0
2009-10-09 21:49:00,4.26642,4.26676,4.26048,4.26676,4500000.0
2009-10-09 21:50:00,4.26171,4.26744,4.26171,4.26744,7880000.0
2009-10-09 21:51:00,4.26659,4.26659,4.25577,4.25577,4880000.0
2009-10-09 21:52:00,4.26744,4.26796,4.25816,4.26607,6010000.0
2009-10-09 21:53:00,4.26558,4.26558,4.25413,4.25941,6770000.0
2009-10-09 21:54:00,4.26723,4.26723,4.25692,4.26694,6380000.0
2009-10-09 21:55:00,4.26482,4.26888,4.25671,4.26549,5630000.0
2009-10-09 21:56:00,4.26409,4.26768,4.26396,4.26493,4500000.0
2009-10-09 21:57:00,4.26392,4.26598,4.2607,4.26598,5630000.0
2009-10-09 21:58:00,4.26498,4.26607,4.25686,4.26607,3750000.0
2009-10-09 21:59:00,4.26681,4.26681,4.25752,4.25752,6760000.0
2009-10-09 22:00:00,4.26916,4.26983,4.25944,4.25944,4890000.0
2009-10-09 22:01:00,4.2586,4.26742,4.2586,4.26332,5630000.0
2009-10-09 22:02:00,4.26431,4.26839,4.25918,4.25918,6760000.0
2009-10-09 22:03:00,4.26351,4.26689,4.26235,4.26388,5260000.0
2009-10-09 22:04:00,4.26419,4.26902,4.25924,4.26607,5630000.0
2009-10-09 22:05:00,4.25621,4.26504,4.2544,4.26439,8250000.0
2009-10-09 22:06:00,4.26648,4.26788,4.25812,4.26226,4880000.0
2009-10-09 22:07:00,4.26497,4.26698,4.25677,4.26205,7130000.0
2009-10-09 22:08:00,4.26265,4.26544,4.25528,4.25528,7880000.0
2009-10-09 22:09:00,4.26592,4.26758,4.25504,4.26758,6010000.0
2009-10-09 22:10:00,4.25604,4.2681,4.25569,4.2681,4500000.0
2009-10-09 22:11:00,4.2653,4.26771,4.25842,4.26548,7500000.0
2009-10-09 22:12:00,4.25953,4.26909,4.25953,4.26909,5630000.0
2009-10-09 22:13:00,4.26032,4.26773,4.25781,4.26034,5630000.0
2009-10-09 22:14:00,4.26111,4.26111,4.25551,4.25925,5250000.0
2009-10-09 22:15:00,4.25916,4.26131,4.25222,4.26131,4130000.0
2009-10-09 22:16:00,4.26308,4.26435,4.25905,4.26265,4890000.0
2009-10-09 22:17:00,4.25819,4.26488,4.25819,4.2585,6000000.0
2009-10-09 22:18:00,4.2613,4.26267,4.2573,4.26206,5630000.0
2009-10-09 22:19:00,4.2598,4.26511,4.25538,4.25931,6380000.0
2009-10-09 22:20:00,4.26322,4.26431,4.25463,4.25463,6760000.0
2009-10-09 22:21:00,4.26394,4.26399,4.25417,4.26068,8250000.0
2009-10-09 22:22:00,4.26344,4.26344,4.25383,4.26055,6010000.0
2009-10-09 22:23:00,4.26214,4.26495,4.25465,4.26303,6380000.0
2009-10-09 22:24:00,4.26203,4.26714,4.25599,4.25943,5250000.0
2009-10-09 22:25:00,4.26382,4.26613,4.26035,4.26119,5250000.0
2009-10-09 22:26:00,4.26511,4.26834,4.26195,4.26747,3760000.0
2009-10-09 22:27:00,4.26366,4.26848,4.26366,4.26847,6380000.0
2009-10-09 22:28:00,4.26815,4.26815,4.26159,4.26444,5260000.0
2009-10-09 22:29:00,4.26316,4.26681,4.26054,4.26397,6760000.0
2009-10-09 22:30:00,4.26553,4.26876,4.2594,4.26864,6750000.0
2009-10-09 22:31:00,4.26402,4.26585,4.25412,4.26585,7880000.0
2009-10-09 22:32:00,4.2636,4.26803,4.2544,4.26803,6000000.0
2009-10-09 22:33:00,4.26364,4.26834,4.25881,4.26536,7880000.0
2009-10-09 22:34:00,4.25739,4.26735,4.25612,4.26735,6380000.0
2009-10-09 22:35:00,4.26369,4.267,4.26217,4.26424,5630000.0
2009-10-09 22:36:00,4.26506,4.26679,4.25729,4.26679,3380000.0
2009-10-09 22:37:00,4.26381,4.26662,4.25966,4.26662,4510000.0
2009-10-09 22:38:00,4.26653,4.26761,4.2543,4.26761,5250000.0
2009-10-09 22:39:00,4.2678,4.2678,4.26178,4.26221,5250000.0
2009-10-09 22:40:00,4.25476,4.26647,4.25476,4.26647,6390000.0
2009-10-09 22:41:00,4.25853,4.27416,4.25853,4.26961,6380000.0
2009-10-09 22:42:00,4.25743,4.26643,4.25743,4.26257,6010000.0
2009-10-09 22:43:00,4.26468,4.26671,4.25952,4.26502,6390000.0
2009-10-09 22:44:00,4.25631,4.26664,4.25616,4.26353,4890000.0
2009-10-09 22:45:00,4.25922,4.2718,4.25922,4.263,8640000.0
2009-10-09 22:46:00,4.26497,4.26541,4.26041,4.2639,5630000.0
2009-10-09 22:47:00,4.26571,4.26758,4.26311,4.26758,6380000.0
2009-10-09 22:48:00,4.25983,4.26992,4.2588,4.26459,5260000.0
2009-10-09 22:49:00,4.25659,4.26657,4.25659,4.26528,5630000.0
2009-10-09 22:50:00,4.2573,4.26017,4.25676,4.25676,2250000.0
2009-10-09 22:51:00,4.26338,4.2647,4.25916,4.26197,6760000.0
2009-10-09 22:52:00,4.26669,4.26982,4.2595,4.26711,4520000.0
2009-10-09 22:53:00,4.26145,4.26422,4.25551,4.26422,6380000.0
2009-10-09 22:54:00,4.26173,4.26492,4.25445,4.26024,7140000.0
2009-10-09 22:55:00,4.26028,4.26621,4.2587,4.26098,7880000.0
2009-10-09 22:56:00,4.26478,4.26482,4.25597,4.25597,3010000.0
2009-10-09 22:57:00,4.25931,4.26384,4.25336,4.25336,3750000.0
2009-10-09 22:58:00,4.26124,4.26249,4.25606,4.25792,6010000.0
2009-10-09 22:59:00,4.2501,4.26012,4.2501,4.25902,5630000.0
2009-10-11 23:00:00,4.26254,4.26711,4.25771,4.26616,3380000.0
2009-10-11 23:02:00,4.26579,4.26815,4.26221,4.26815,5630000.0
2009-10-11 23:03:00,4.26514,4.26562,4.26514,4.26562,1500000.0
2009-10-11 23:04:00,4.26506,4.26524,4.26173,4.26173,6000000.0
2009-10-11 23:05:00,4.26873,4.26873,4.25967,4.26582,4880000.0
2009-10-11 23:06:00,4.26587,4.26857,4.25862,4.26857,5630000.0
2009-10-11 23:07:00,4.26648,4.26949,4.26238,4.26529,8250000.0
2009-10-11 23:09:00,4.26865,4.26979,4.26382,4.26382,6750000.0
2009-10-11 23:10:00,4.26617,4.26837,4.25802,4.26293,7880000.0
2009-10-11 23:11:00,4.26697,4.26754,4.25806,4.26641,3760000.0
2009-10-11 23:12:00,4.26586,4.26764,4.26227,4.26644,4890000.0
2009-10-11 23:14:00,4.26659,4.2684,4.25771,4.26817,5250000.0
2009-10-11 23:15:00,4.26682,4.26854,4.26361,4.26776,6000000.0
2009-10-11 23:16:00,4.26665,4.26695,4.26665,4.26695,1500000.0
2009-10-11 23:17:00,4.26737,4.26774,4.26198,4.26357,5630000.0
2009-10-11 23:18:00,4.25895,4.27006,4.25832,4.26336,6750000.0
2009-10-11 23:21:00,4.26274,4.26786,4.26261,4.26635,4880000.0
2009-10-11 23:23:00,4.25832,4.26814,4.25683,4.26764,8630000.0
2009-10-11 23:26:00,4.26782,4.26782,4.26532,4.26532,2630000.0
2009-10-11 23:27:00,4.26697,4.26756,4.26519,4.26664,3750000.0
2009-10-11 23:28:00,4.26712,4.26728,4.26204,4.26204,7130000.0
2009-10-11 23:30:00,4.26351,4.26949,4.26049,4.26789,3000000.0
2009-10-11 23:31:00,4.26603,4.26712,4.25772,4.26708,5630000.0
2009-10-11 23:32:00,4.26719,4.26722,4.25782,4.26347,9390000.0
2009-10-11 23:33:00,4.26634,4.26758,4.25782,4.26188,5260000.0
2009-10-11 23:34:00,4.26647,4.26647,4.26225,4.26569,6010000.0
2009-10-11 23:35:00,4.2647,4.26619,4.25797,4.26539,4130000.0
2009-10-11 23:37:00,4.26776,4.26776,4.26721,4.26721,1130000.0
2009-10-11 23:38:00,4.26403,4.26403,4.25268,4.26325,5260000.0
2009-10-11 23:39:00,4.26198,4.26925,4.26198,4.26598,4880000.0
2009-10-11 23:40:00,4.26691,4.26826,4.25759,4.26212,6760000.0
2009-10-11 23:42:00,4.26685,4.26685,4.26685,4.26685,750000.0
2009-10-11 23:43:00,4.26297,4.26625,4.26142,4.26297,5260000.0
2009-10-11 23:45:00,4.26639,4.26822,4.26258,4.26258,5280000.0
2009-10-11 23:47:00,4.26521,4.26549,4.26048,4.26048,4880000.0
2009-10-11 23:49:00,4.26058,4.26058,4.26058,4.26058,750000.0
2009-10-11 23:50:00,4.26545,4.26749,4.2574,4.26551,5250000.0
2009-10-11 23:51:00,4.26357,4.26582,4.26112,4.26552,2630000.0
2009-10-11 23:52:00,4.26342,4.26342,4.26342,4.26342,750000.0
2009-10-11 23:53:00,4.25729,4.26612,4.25669,4.26612,4880000.0
2009-10-11 23:54:00,4.26257,4.26694,4.26257,4.26694,2250000.0
2009-10-11 23:55:00,4.26652,4.26664,4.26016,4.26664,6020000.0
2009-10-11 23:56:00,4.26663,4.26678,4.26145,4.26678,5260000.0
2009-10-11 23:57:00,4.26525,4.26525,4.25384,4.25993,6020000.0
2009-10-11 23:58:00,4.25858,4.26578,4.25592,4.26457,6760000.0
2009-10-11 23:59:00,4.26497,4.26814,4.26233,4.26233,6380000.0
2009-10-12 00:00:00,4.26723,4.26732,4.26188,4.26666,4880000.0
2009-10-12 00:01:00,4.26232,4.26891,4.26232,4.26419,4130000.0
2009-10-12 00:03:00,4.26439,4.26672,4.26164,4.26511,6000000.0
2009-10-12 00:04:00,4.2656,4.26657,4.25562,4.26586,7500000.0
2009-10-12 00:05:00,4.26567,4.26667,4.25722,4.26568,6380000.0
2009-10-12 00:06:00,4.26462,4.26807,4.26215,4.26743,4880000.0
2009-10-12 00:07:00,4.25702,4.26683,4.25702,4.26234,7510000.0
2009-10-12 00:08:00,4.2659,4.2659,4.25779,4.25779,1500000.0
2009-10-12 00:09:00,4.25706,4.26696,4.25706,4.26155,7140000.0
2009-10-12 00:10:00,4.25872,4.27213,4.25872,4.2678,5260000.0
2009-10-12 00:11:00,4.26712,4.26712,4.25795,4.26168,8250000.0
2009-10-12 00:12:00,4.26666,4.26666,4.26244,4.26611,4510000.0
2009-10-12 00:13:00,4.2645,4.26696,4.2645,4.26696,1500000.0
2009-10-12 00:15:00,4.26241,4.26983,4.261,4.26405,9010000.0
2009-10-12 00:16:00,4.25782,4.27193,4.25782,4.27193,5630000.0
2009-10-12 00:17:00,4.27326,4.2749,4.27326,4.2749,760000.0
2009-10-12 00:18:00,4.2749,4.27642,4.26621,4.27642,8250000.0
2009-10-12 00:19:00,4.27243,4.27524,4.26646,4.27472,4150000.0
2009-10-12 00:20:00,4.27506,4.27506,4.26555,4.27042,4140000.0
2009-10-12 00:21:00,4.27656,4.28143,4.2687,4.26954,6760000.0
2009-10-12 00:22:00,4.27097,4.2753,4.26533,4.27016,6010000.0
2009-10-12 00:23:00,4.27274,4.27274,4.26342,4.26342,6760000.0
2009-10-12 00:24:00,4.27366,4.28148,4.27366,4.27915,6390000.0
2009-10-12 00:25:00,4.27224,4.27732,4.27224,4.27688,6750000.0
2009-10-12 00:26:00,4.27442,4.27695,4.27184,4.27317,6380000.0
2009-10-12 00:27:00,4.27635,4.27656,4.27078,4.27656,5260000.0
2009-10-12 00:28:00,4.27684,4.27684,4.26673,4.27638,5260000.0
2009-10-12 00:29:00,4.2726,4.27756,4.2726,4.27584,5630000.0
2009-10-12 00:30:00,4.27729,4.27729,4.27291,4.27671,6760000.0
2009-10-12 00:31:00,4.26743,4.27733,4.26743,4.27733,4900000.0
2009-10-12 00:32:00,4.26792,4.27732,4.26702,4.27732,6750000.0
2009-10-12 00:34:00,4.27729,4.27729,4.26927,4.27069,4890000.0
2009-10-12 00:36:00,4.27457,4.276,4.27078,4.27105,6010000.0
2009-10-12 00:37:00,4.26911,4.28157,4.26911,4.27431,8640000.0
2009-10-12 00:38:00,4.27869,4.27869,4.27272,4.2754,4880000.0
2009-10-12 00:39:00,4.27504,4.27729,4.2708,4.27579,6390000.0
2009-10-12 00:41:00,4.27722,4.27722,4.26832,4.27397,6380000.0
2009-10-12 00:42:00,4.26586,4.26586,4.25712,4.26536,5640000.0
2009-10-12 00:43:00,4.27553,4.27774,4.27062,4.27094,4880000.0
2009-10-12 00:44:00,4.27711,4.27711,4.26725,4.27165,6760000.0
2009-10-12 00:45:00,4.26902,4.2786,4.26902,4.27467,6380000.0
2009-10-12 00:46:00,4.27646,4.27834,4.26782,4.2763,5640000.0
2009-10-12 00:47:00,4.276,4.27832,4.26835,4.2758,4880000.0
2009-10-12 00:48:00,4.2674,4.27781,4.2674,4.27731,4150000.0
2009-10-12 00:49:00,4.27205,4.27442,4.27171,4.27442,3380000.0
2009-10-12 00:50:00,4.26992,4.27666,4.26992,4.27182,6000000.0
2009-10-12 00:51:00,4.27195,4.27613,4.26789,4.27468,5260000.0
2009-10-12 00:52:00,4.27492,4.27492,4.26779,4.26779,5250000.0
2009-10-12 00:53:00,4.27521,4.27632,4.26591,4.27442,5630000.0
2009-10-12 00:54:00,4.27124,4.27496,4.26377,4.26819,7500000.0
2009-10-12 00:55:00,4.27367,4.27488,4.26622,4.27346,7500000.0
2009-10-12 00:56:00,4.27161,4.27525,4.26447,4.27525,4510000.0
2009-10-12 00:57:00,4.27123,4.27412,4.26215,4.26749,7880000.0
2009-10-12 00:58:00,4.27667,4.27667,4.26948,4.26948,5260000.0
2009-10-12 00:59:00,4.27516,4.27516,4.26756,4.27222,4890000.0
2009-10-12 01:00:00,4.27006,4.28041,4.27006,4.27194,8260000.0
2009-10-12 01:01:00,4.27569,4.27569,4.27317,4.27444,1880000.0
2009-10-12 01:02:00,4.27175,4.27377,4.26321,4.27377,5630000.0
2009-10-12 01:03:00,4.27496,4.27616,4.26493,4.27146,5630000.0
2009-10-12 01:04:00,4.26722,4.27633,4.26722,4.26961,4510000.0
2009-10-12 01:05:00,4.27487,4.27496,4.26641,4.2695,7880000.0
2009-10-12 01:06:00,4.27389,4.27758,4.27177,4.27561,4880000.0
2009-10-12 01:07:00,4.27519,4.27562,4.27139,4.27544,5260000.0
2009-10-12 01:08:00,4.27299,4.27834,4.27026,4.27436,6770000.0
2009-10-12 01:09:00,4.27476,4.27725,4.26572,4.27353,6010000.0
2009-10-12 01:10:00,4.27051,4.27639,4.27051,4.27534,5250000.0
2009-10-12 01:11:00,4.27668,4.27741,4.26857,4.27246,7140000.0
2009-10-12 01:12:00,4.27608,4.27608,4.26576,4.26884,5260000.0
2009-10-12 01:13:00,4.27286,4.27938,4.26864,4.27193,6750000.0
2009-10-12 01:14:00,4.27373,4.27676,4.26451,4.27676,7130000.0
2009-10-12 01:15:00,4.27344,4.27779,4.27318,4.27779,3750000.0
2009-10-12 01:16:00,4.27528,4.27538,4.26856,4.27148,6760000.0
2009-10-12 01:17:00,4.27539,4.27539,4.26424,4.27512,8260000.0
2009-10-12 01:18:00,4.26836,4.27488,4.26836,4.27408,8260000.0
2009-10-12 01:19:00,4.27428,4.27565,4.26961,4.27525,4880000.0
2009-10-12 01:20:00,4.27733,4.27733,4.27129,4.27534,4890000.0
2009-10-12 01:21:00,4.26909,4.27526,4.26563,4.27526,5260000.0
2009-10-12 01:22:00,4.27137,4.27555,4.26186,4.26974,6760000.0
2009-10-12 01:23:00,4.26819,4.2756,4.26753,4.27008,6010000.0
2009-10-12 01:24:00,4.27385,4.27523,4.26963,4.27268,5260000.0
2009-10-12 01:25:00,4.27029,4.27513,4.26307,4.27196,9390000.0
2009-10-12 01:26:00,4.27608,4.27608,4.26785,4.26898,6770000.0
2009-10-12 01:27:00,4.2706,4.27707,4.26845,4.27707,4880000.0
2009-10-12 01:28:00,4.27476,4.27571,4.27013,4.27013,4880000.0
2009-10-12 01:29:00,4.27407,4.27512,4.26314,4.27339,6770000.0
2009-10-12 01:30:00,4.27566,4.27566,4.26861,4.27386,7140000.0
2009-10-12 01:31:00,4.27525,4.2756,4.27114,4.27191,5630000.0
2009-10-12 01:32:00,4.27324,4.2757,4.26652,4.2735,4880000.0
2009-10-12 01:33:00,4.26897,4.27606,4.26897,4.27606,5250000.0
2009-10-12 01:34:00,4.27351,4.27497,4.26349,4.27066,5260000.0
2009-10-12 01:35:00,4.27348,4.27601,4.26967,4.27327,7500000.0
2009-10-12 01:36:00,4.27047,4.2757,4.27047,4.27496,4880000.0
2009-10-12 01:37:00,4.2724,4.27626,4.26497,4.26497,4880000.0
2009-10-12 01:38:00,4.27385,4.27417,4.26755,4.27091,4150000.0
2009-10-12 01:39:00,4.27062,4.27612,4.26978,4.26978,6750000.0
2009-10-12 01:40:00,4.26999,4.27727,4.26999,4.27024,4520000.0
2009-10-12 01:41:00,4.26898,4.27538,4.26736,4.26937,6390000.0
2009-10-12 01:42:00,4.27279,4.2762,4.26475,4.27241,5270000.0
2009-10-12 01:43:00,4.26981,4.27605,4.26981,4.27605,4880000.0
2009-10-12 01:44:00,4.26936,4.27636,4.26936,4.27314,6380000.0
2009-10-12 01:45:00,4.27534,4.27534,4.26395,4.26774,18030000.0
2009-10-12 01:46:00,4.26917,4.27554,4.26781,4.27482,7130000.0
2009-10-12 01:47:00,4.27275,4.2734,4.26858,4.27321,5260000.0
2009-10-12 01:48:00,4.27572,4.27905,4.26873,4.27489,7510000.0
2009-10-12 01:49:00,4.27084,4.27215,4.26623,4.26902,6020000.0
2009-10-12 01:50:00,4.27189,4.27627,4.26963,4.27412,7140000.0
2009-10-12 01:51:00,4.27089,4.27412,4.26705,4.26705,7140000.0
2009-10-12 01:52:00,4.27532,4.27555,4.27033,4.27469,6000000.0
2009-10-12 01:53:00,4.27271,4.27547,4.26488,4.27332,10890000.0
2009-10-12 01:54:00,4.27446,4.27516,4.26491,4.27448,9010000.0
2009-10-12 01:55:00,4.27658,4.27725,4.26763,4.27553,6760000.0
2009-10-12 01:56:00,4.27627,4.27716,4.27056,4.27657,8250000.0
2009-10-12 01:57:00,4.26929,4.27459,4.26821,4.27073,6000000.0
2009-10-12 01:58:00,4.2722,4.27686,4.27202,4.27686,4510000.0
2009-10-12 02:01:00,4.27563,4.27702,4.27308,4.27337,5630000.0
2009-10-12 02:02:00,4.27104,4.27742,4.27104,4.27254,4520000.0
2009-10-12 02:03:00,4.27464,4.27672,4.26787,4.27429,8250000.0
2009-10-12 02:04:00,4.27413,4.2774,4.2672,4.2774,6020000.0
2009-10-12 02:05:00,4.27737,4.27737,4.26706,4.27515,9010000.0
2009-10-12 02:06:00,4.27591,4.27812,4.26957,4.27671,10510000.0
2009-10-12 02:07:00,4.27511,4.27671,4.27137,4.27525,5630000.0
2009-10-12 02:08:00,4.26972,4.27726,4.26972,4.27295,7140000.0
2009-10-12 02:09:00,4.27561,4.27886,4.27094,4.27407,7880000.0
2009-10-12 02:10:00,4.27109,4.27335,4.2675,4.27254,7140000.0
2009-10-12 02:11:00,4.27318,4.27742,4.26685,4.27697,7880000.0
2009-10-12 02:12:00,4.27548,4.2757,4.2716,4.27522,5630000.0
2009-10-12 02:13:00,4.27596,4.27596,4.26745,4.27125,6760000.0
2009-10-12 02:14:00,4.27425,4.27973,4.26754,4.27473,14290000.0
2009-10-12 02:15:00,4.274,4.2765,4.27069,4.27332,7130000.0
2009-10-12 02:16:00,4.27544,4.27705,4.27116,4.27252,4140000.0
2009-10-12 02:17:00,4.27422,4.27767,4.26545,4.27572,5640000.0
2009-10-12 02:18:00,4.27276,4.27839,4.27005,4.27125,5650000.0
2009-10-12 02:19:00,4.27118,4.27635,4.27118,4.27323,5640000.0
2009-10-12 02:20:00,4.27048,4.27589,4.27037,4.27313,6750000.0
2009-10-12 02:21:00,4.26991,4.27495,4.2675,4.27325,5630000.0
2009-10-12 02:22:00,4.26436,4.27786,4.26436,4.27295,4880000.0
2009-10-12 02:23:00,4.27374,4.27535,4.26903,4.26903,5250000.0
2009-10-12 02:24:00,4.27698,4.27883,4.27278,4.27508,7130000.0
2009-10-12 02:25:00,4.27131,4.27933,4.26762,4.27401,5630000.0
2009-10-12 02:26:00,4.27484,4.27672,4.27049,4.27049,5250000.0
2009-10-12 02:27:00,4.27506,4.27562,4.26697,4.27393,4510000.0
2009-10-12 02:28:00,4.27648,4.27819,4.27295,4.27649,4510000.0
2009-10-12 02:29:00,4.27213,4.27625,4.27063,4.27366,6760000.0
2009-10-12 02:30:00,4.27849,4.27849,4.26561,4.27691,7510000.0
2009-10-12 02:31:00,4.27474,4.27744,4.2704,4.27599,4880000.0
2009-10-12 02:32:00,4.27598,4.27598,4.27001,4.27182,4150000.0
2009-10-12 02:33:00,4.27035,4.27714,4.27035,4.27592,7140000.0
2009-10-12 02:34:00,4.27178,4.27725,4.26774,4.27259,9380000.0
2009-10-12 02:35:00,4.27407,4.27613,4.27068,4.27459,4880000.0
2009-10-12 02:36:00,4.27144,4.27144,4.25941,4.25941,6380000.0
2009-10-12 02:37:00,4.25783,4.26573,4.25402,4.25844,6760000.0
2009-10-12 02:38:00,4.26265,4.26392,4.25466,4.25792,5630000.0
2009-10-12 02:39:00,4.26408,4.26559,4.26071,4.26452,5260000.0
2009-10-12 02:40:00,4.25513,4.26114,4.25513,4.26114,1500000.0
2009-10-12 02:41:00,4.26083,4.26212,4.25663,4.25663,7890000.0
2009-10-12 02:42:00,4.26078,4.26135,4.25249,4.26135,7510000.0
2009-10-12 02:44:00,4.2621,4.26235,4.25809,4.25809,3010000.0
2009-10-12 02:45:00,4.26272,4.26293,4.25164,4.26008,6760000.0
2009-10-12 02:46:00,4.25622,4.26173,4.25212,4.25678,6750000.0
2009-10-12 02:47:00,4.25622,4.26068,4.25052,4.26068,5260000.0
2009-10-12 02:48:00,4.25711,4.25947,4.2491,4.25925,7510000.0
2009-10-12 02:49:00,4.26097,4.26336,4.25727,4.25884,4510000.0
2009-10-12 02:50:00,4.25857,4.26263,4.25292,4.26071,6010000.0
2009-10-12 02:51:00,4.26048,4.26048,4.25394,4.25544,7880000.0
2009-10-12 02:52:00,4.26099,4.2622,4.25797,4.26028,6010000.0
2009-10-12 02:53:00,4.26046,4.26253,4.25709,4.262,4510000.0
2009-10-12 02:54:00,4.25589,4.26137,4.25154,4.26137,7510000.0
2009-10-12 02:55:00,4.2568,4.26212,4.25507,4.25513,5250000.0
2009-10-12 02:56:00,4.25665,4.26182,4.25242,4.26176,5630000.0
2009-10-12 02:57:00,4.26123,4.26309,4.25322,4.25832,5260000.0
2009-10-12 02:59:00,4.25774,4.26273,4.25281,4.25281,7510000.0
2009-10-12 03:00:00,4.26155,4.26316,4.25649,4.26252,4890000.0
2009-10-12 03:01:00,4.25746,4.26425,4.25746,4.26352,4520000.0
2009-10-12 03:02:00,4.25918,4.26462,4.25522,4.26212,7510000.0
2009-10-12 03:03:00,4.2627,4.26341,4.25462,4.26027,4510000.0
2009-10-12 03:05:00,4.25887,4.26505,4.2548,4.26095,6760000.0
2009-10-12 03:06:00,4.26296,4.26482,4.25517,4.2632,5260000.0
2009-10-12 03:07:00,4.25918,4.26462,4.25918,4.26319,5630000.0
2009-10-12 03:08:00,4.26407,4.26437,4.25448,4.25961,5260000.0
2009-10-12 03:09:00,4.25944,4.26452,4.25923,4.25923,5260000.0
2009-10-12 03:10:00,4.26208,4.26208,4.25957,4.25957,3750000.0
2009-10-12 03:11:00,4.26521,4.26654,4.25603,4.25603,4890000.0
2009-10-12 03:12:00,4.26481,4.26526,4.25582,4.26379,4510000.0
2009-10-12 03:13:00,4.26354,4.26423,4.25482,4.26356,5260000.0
2009-10-12 03:14:00,4.26057,4.26496,4.25531,4.25531,7130000.0
2009-10-12 03:15:00,4.26126,4.26629,4.25706,4.2654,6760000.0
2009-10-12 03:16:00,4.25702,4.26334,4.25702,4.26223,5250000.0
2009-10-12 03:17:00,4.26241,4.26241,4.25185,4.26225,5270000.0
2009-10-12 03:18:00,4.26391,4.26412,4.25522,4.26412,6760000.0
2009-10-12 03:19:00,4.26472,4.26482,4.25955,4.25955,5260000.0
2009-10-12 03:20:00,4.26366,4.26547,4.25875,4.2622,7130000.0
2009-10-12 03:21:00,4.26255,4.26559,4.25948,4.26559,4510000.0
2009-10-12 03:22:00,4.26083,4.2646,4.25424,4.25516,8640000.0
2009-10-12 03:23:00,4.25958,4.2651,4.25958,4.26234,6010000.0
2009-10-12 03:24:00,4.26616,4.26701,4.26407,4.26508,6390000.0
2009-10-12 03:25:00,4.25904,4.26489,4.25711,4.26489,5260000.0
2009-10-12 03:26:00,4.25945,4.26904,4.25945,4.2659,7510000.0
2009-10-12 03:27:00,4.26566,4.26669,4.25684,4.25707,6750000.0
2009-10-12 03:28:00,4.26493,4.26493,4.25503,4.25503,5640000.0
2009-10-12 03:29:00,4.26381,4.26491,4.2609,4.26409,6760000.0
2009-10-12 03:30:00,4.26441,4.26522,4.26034,4.26034,5640000.0
2009-10-12 03:31:00,4.26436,4.26476,4.25454,4.26476,4890000.0
2009-10-12 03:32:00,4.26507,4.26507,4.25992,4.26461,4520000.0
2009-10-12 03:33:00,4.26101,4.26495,4.25958,4.26249,6380000.0
2009-10-12 03:34:00,4.26478,4.26522,4.26014,4.26014,6380000.0
2009-10-12 03:35:00,4.26591,4.26693,4.26031,4.26031,6390000.0
2009-10-12 03:36:00,4.25345,4.2656,4.25345,4.26169,6760000.0
2009-10-12 03:37:00,4.25918,4.26523,4.25278,4.25919,6750000.0
2009-10-12 03:38:00,4.25754,4.27054,4.25754,4.26557,6390000.0
2009-10-12 03:39:00,4.25938,4.26395,4.25532,4.26395,4880000.0
2009-10-12 03:40:00,4.26324,4.26538,4.25575,4.26118,4890000.0
2009-10-12 03:41:00,4.26457,4.26457,4.25512,4.26448,7880000.0
2009-10-12 03:43:00,4.26339,4.26339,4.25424,4.25424,5630000.0
2009-10-12 03:44:00,4.26068,4.26408,4.25423,4.25808,9010000.0
2009-10-12 03:45:00,4.26126,4.2661,4.26126,4.26542,4140000.0
2009-10-12 03:47:00,4.26404,4.26444,4.25978,4.26444,4880000.0
2009-10-12 03:48:00,4.25873,4.26466,4.25433,4.26466,7880000.0
2009-10-12 03:49:00,4.26397,4.26497,4.25552,4.25552,5630000.0
2009-10-12 03:50:00,4.25887,4.26881,4.25653,4.25653,7510000.0
2009-10-12 03:52:00,4.26128,4.26585,4.25613,4.25613,8250000.0
2009-10-12 03:53:00,4.26484,4.26484,4.25998,4.26276,5260000.0
2009-10-12 03:54:00,4.26414,4.26524,4.25548,4.26421,6750000.0
2009-10-12 03:55:00,4.26497,4.26567,4.25472,4.2647,7130000.0
2009-10-12 03:56:00,4.26317,4.26557,4.25981,4.2631,5630000.0
2009-10-12 03:57:00,4.26074,4.26636,4.26074,4.26537,7500000.0
2009-10-12 03:59:00,4.26353,4.26353,4.25671,4.26287,4880000.0
2009-10-12 04:00:00,4.26161,4.26748,4.26161,4.26376,6380000.0
2009-10-12 04:01:00,4.26422,4.26634,4.25571,4.25891,6760000.0
2009-10-12 04:02:00,4.2628,4.26948,4.25875,4.26632,6390000.0
2009-10-12 04:03:00,4.26568,4.26568,4.26035,4.26553,5260000.0
2009-10-12 04:04:00,4.26623,4.26653,4.26062,4.26597,6760000.0
2009-10-12 04:06:00,4.26394,4.26394,4.25242,4.2544,4880000.0
2009-10-12 04:08:00,4.25923,4.26478,4.25923,4.26206,3000000.0
2009-10-12 04:09:00,4.26378,4.2659,4.25572,4.2635,5250000.0
2009-10-12 04:11:00,4.26426,4.26558,4.25758,4.26558,4510000.0
2009-10-12 04:13:00,4.26377,4.26528,4.25598,4.26516,4890000.0
2009-10-12 04:14:00,4.25936,4.26508,4.25904,4.26324,5650000.0
2009-10-12 04:15:00,4.26393,4.26551,4.25533,4.25533,5270000.0
2009-10-12 04:16:00,4.26094,4.26397,4.25868,4.26113,5260000.0
2009-10-12 04:18:00,4.26049,4.26499,4.25317,4.25317,5630000.0
2009-10-12 04:19:00,4.26094,4.2667,4.25642,4.26561,7130000.0
2009-10-12 04:20:00,4.26455,4.26561,4.25874,4.25874,4880000.0
2009-10-12 04:21:00,4.26354,4.26581,4.25592,4.26466,5260000.0
2009-10-12 04:23:00,4.25416,4.26462,4.25326,4.26004,4880000.0
2009-10-12 04:24:00,4.26293,4.26445,4.2559,4.26236,4500000.0
2009-10-12 04:25:00,4.26325,4.26341,4.25867,4.26326,6380000.0
2009-10-12 04:26:00,4.25904,4.26572,4.25548,4.2636,5630000.0
2009-10-12 04:27:00,4.26148,4.26668,4.25616,4.26429,9390000.0
2009-10-12 04:28:00,4.26525,4.26525,4.25511,4.26338,5260000.0
2009-10-12 04:30:00,4.26506,4.26514,4.25996,4.26322,7880000.0
2009-10-12 04:31:00,4.25964,4.26488,4.25964,4.26472,7500000.0
2009-10-12 04:32:00,4.26469,4.26469,4.26228,4.26409,3000000.0
2009-10-12 04:33:00,4.26267,4.26511,4.26267,4.26498,2630000.0
2009-10-12 04:35:00,4.25512,4.26452,4.25512,4.25926,6000000.0
2009-10-12 04:36:00,4.26256,4.26256,4.25112,4.25369,8260000.0
2009-10-12 04:37:00,4.264,4.27163,4.25539,4.25539,7880000.0
2009-10-12 04:38:00,4.26335,4.26486,4.25961,4.25974,4880000.0
2009-10-12 04:39:00,4.26478,4.26478,4.25382,4.25382,4880000.0
2009-10-12 04:40:00,4.26328,4.26615,4.25924,4.26615,4510000.0
2009-10-12 04:41:00,4.26033,4.26513,4.25387,4.25641,6380000.0
2009-10-12 04:42:00,4.26177,4.26661,4.2611,4.26576,5260000.0
2009-10-12 04:44:00,4.2656,4.2656,4.26047,4.26368,6000000.0
2009-10-12 04:45:00,4.26527,4.26527,4.25365,4.26301,5250000.0
2009-10-12 04:46:00,4.26152,4.26823,4.26131,4.26637,5250000.0
2009-10-12 04:47:00,4.26402,4.26545,4.26028,4.26386,5250000.0
2009-10-12 04:49:00,4.25837,4.26338,4.25238,4.26174,7520000.0
2009-10-12 04:50:00,4.26015,4.26437,4.25972,4.26437,6380000.0
2009-10-12 04:51:00,4.2605,4.26555,4.26003,4.26555,6000000.0
2009-10-12 04:53:00,4.26567,4.26567,4.25572,4.26297,5630000.0
2009-10-12 04:54:00,4.26296,4.26538,4.25581,4.26538,5250000.0
2009-10-12 04:55:00,4.26005,4.26145,4.26005,4.26145,1500000.0
2009-10-12 04:56:00,4.26246,4.26246,4.2619,4.2619,1500000.0
2009-10-12 04:57:00,4.26614,4.26614,4.26042,4.2639,6000000.0
2009-10-12 04:58:00,4.26371,4.26534,4.26277,4.26526,6760000.0
2009-10-12 04:59:00,4.26385,4.26527,4.25613,4.2605,3750000.0
2009-10-12 05:00:00,4.26241,4.26434,4.25494,4.25494,5630000.0
2009-10-12 05:01:00,4.26191,4.26499,4.25984,4.2642,6000000.0
2009-10-12 05:03:00,4.25448,4.26317,4.25448,4.26317,3750000.0
2009-10-12 05:04:00,4.26018,4.26541,4.2579,4.25948,7880000.0
2009-10-12 05:05:00,4.2601,4.26449,4.25476,4.26128,8250000.0
2009-10-12 05:06:00,4.26375,4.2644,4.25512,4.26101,6750000.0
2009-10-12 05:08:00,4.26142,4.26505,4.25958,4.26359,7500000.0
2009-10-12 05:10:00,4.26379,4.26441,4.25506,4.25506,6000000.0
2009-10-12 05:11:00,4.26107,4.26363,4.25224,4.2564,5630000.0
2009-10-12 05:12:00,4.26591,4.26591,4.26173,4.26468,6760000.0
2009-10-12 05:13:00,4.26341,4.26492,4.25962,4.26421,6000000.0
2009-10-12 05:14:00,4.26087,4.26467,4.25522,4.25522,8640000.0
2009-10-12 05:15:00,4.26364,4.26611,4.25376,4.25416,5630000.0
2009-10-12 05:17:00,4.26117,4.26492,4.25552,4.25552,6750000.0
2009-10-12 05:18:00,4.26525,4.26561,4.25562,4.25562,7140000.0
2009-10-12 05:19:00,4.26373,4.26373,4.25258,4.25467,6760000.0
2009-10-12 05:20:00,4.26014,4.26577,4.25973,4.26577,5250000.0
2009-10-12 05:22:00,4.2641,4.2641,4.25713,4.2597,4880000.0
2009-10-12 05:24:00,4.26368,4.26457,4.26016,4.26348,6380000.0
2009-10-12 05:25:00,4.26563,4.26563,4.25612,4.25612,6380000.0
2009-10-12 05:26:00,4.26562,4.26603,4.25622,4.26041,8250000.0
2009-10-12 05:27:00,4.26511,4.2655,4.25559,4.26487,6380000.0
2009-10-12 05:29:00,4.26467,4.26496,4.25608,4.26261,5640000.0
2009-10-12 05:30:00,4.26528,4.26624,4.26073,4.26449,7500000.0
2009-10-12 05:31:00,4.26465,4.26599,4.26035,4.265,5630000.0
2009-10-12 05:32:00,4.26582,4.26827,4.26199,4.26199,6000000.0
2009-10-12 05:34:00,4.26033,4.26352,4.25842,4.26352,5250000.0
2009-10-12 05:36:00,4.26261,4.26471,4.25546,4.26394,6750000.0
2009-10-12 05:37:00,4.26414,4.26532,4.25797,4.26512,6010000.0
2009-10-12 05:38:00,4.26211,4.26488,4.25493,4.26488,7510000.0
2009-10-12 05:39:00,4.25582,4.26571,4.25582,4.26457,7130000.0
2009-10-12 05:40:00,4.26019,4.26536,4.25533,4.25975,6380000.0
2009-10-12 05:41:00,4.26331,4.26522,4.25976,4.26407,6000000.0
2009-10-12 05:43:00,4.26426,4.26578,4.26048,4.26461,6000000.0
2009-10-12 05:45:00,4.2653,4.2653,4.2596,4.26371,5250000.0
2009-10-12 05:46:00,4.26159,4.26696,4.25667,4.26057,6000000.0
2009-10-12 05:47:00,4.26557,4.26557,4.25798,4.25798,5630000.0
2009-10-12 05:48:00,4.2627,4.26638,4.25583,4.26423,6760000.0
2009-10-12 05:50:00,4.26627,4.26644,4.25411,4.265,6380000.0
2009-10-12 05:51:00,4.25505,4.26567,4.25505,4.26079,7510000.0
2009-10-12 05:52:00,4.26169,4.26715,4.25716,4.264,7130000.0
2009-10-12 05:53:00,4.26042,4.26489,4.25552,4.26489,4880000.0
2009-10-12 05:54:00,4.26373,4.26427,4.25368,4.25552,7510000.0
2009-10-12 05:55:00,4.26391,4.26582,4.25592,4.26023,5630000.0
2009-10-12 05:57:00,4.25591,4.26444,4.25488,4.26016,7130000.0
2009-10-12 05:58:00,4.26046,4.26541,4.25582,4.25582,5630000.0
2009-10-12 05:59:00,4.25562,4.26506,4.25562,4.26506,5260000.0
2009-10-12 06:00:00,4.25827,4.26883,4.25827,4.26612,6010000.0
2009-10-12 06:02:00,4.26526,4.26526,4.25988,4.26344,4890000.0
2009-10-12 06:05:00,4.26623,4.26943,4.25719,4.26638,6750000.0
2009-10-12 06:06:00,4.26258,4.26258,4.25367,4.26249,6760000.0
2009-10-12 06:07:00,4.26472,4.26538,4.25565,4.26481,6380000.0
2009-10-12 06:08:00,4.25481,4.26472,4.25481,4.26456,4880000.0
2009-10-12 06:09:00,4.26421,4.26516,4.25938,4.25938,8250000.0
2009-10-12 06:11:00,4.26354,4.26354,4.25811,4.25883,5630000.0
2009-10-12 06:12:00,4.26435,4.26552,4.25525,4.26486,6760000.0
2009-10-12 06:13:00,4.25981,4.26315,4.25209,4.25209,5640000.0
2009-10-12 06:14:00,4.26087,4.26511,4.25522,4.25522,9760000.0
2009-10-12 06:15:00,4.26138,4.26667,4.26138,4.26358,4880000.0
2009-10-12 06:16:00,4.26156,4.26375,4.25314,4.26309,8250000.0
2009-10-12 06:17:00,4.26452,4.26467,4.25747,4.25747,6750000.0
2009-10-12 06:18:00,4.26293,4.26365,4.25991,4.26147,4510000.0
2009-10-12 06:19:00,4.2656,4.26595,4.25665,4.26405,4520000.0
2009-10-12 06:20:00,4.26439,4.26439,4.25572,4.26356,4510000.0
2009-10-12 06:21:00,4.26049,4.26572,4.25583,4.26039,6750000.0
2009-10-12 06:23:00,4.25965,4.26804,4.25587,4.26523,7510000.0
2009-10-12 06:24:00,4.25948,4.26531,4.25948,4.26422,6760000.0
2009-10-12 06:25:00,4.25462,4.26522,4.25462,4.26438,4130000.0
2009-10-12 06:26:00,4.26384,4.26479,4.25974,4.26392,6000000.0
2009-10-12 06:27:00,4.25792,4.26537,4.25402,4.26492,7500000.0
2009-10-12 06:28:00,4.2604,4.26544,4.25709,4.26451,5250000.0
2009-10-12 06:29:00,4.26153,4.26804,4.25703,4.25703,8630000.0
2009-10-12 06:30:00,4.26144,4.26718,4.26144,4.26587,6380000.0
2009-10-12 06:31:00,4.26558,4.26833,4.25765,4.25765,5260000.0
2009-10-12 06:32:00,4.26437,4.26547,4.2602,4.26507,7500000.0
2009-10-12 06:33:00,4.25968,4.26502,4.25968,4.26502,5260000.0
2009-10-12 06:35:00,4.25869,4.26314,4.25745,4.26225,7880000.0
2009-10-12 06:36:00,4.26319,4.26463,4.25562,4.26359,6000000.0
2009-10-12 06:37:00,4.25789,4.26436,4.25612,4.25917,5630000.0
2009-10-12 06:38:00,4.26289,4.26926,4.2569,4.2569,7130000.0
2009-10-12 06:39:00,4.26502,4.26503,4.25562,4.25562,7130000.0
2009-10-12 06:40:00,4.26429,4.26496,4.25975,4.26316,4880000.0
2009-10-12 06:41:00,4.25376,4.26202,4.25061,4.26202,4880000.0
2009-10-12 06:42:00,4.25773,4.27138,4.25773,4.26751,7500000.0
2009-10-12 06:43:00,4.26503,4.26538,4.25483,4.25483,7880000.0
2009-10-12 06:44:00,4.26148,4.26772,4.25677,4.25677,6010000.0
2009-10-12 06:45:00,4.26132,4.26746,4.26132,4.26632,7880000.0
2009-10-12 06:47:00,4.25296,4.26186,4.25296,4.26186,6380000.0
2009-10-12 06:48:00,4.26309,4.26396,4.25522,4.26087,5260000.0
2009-10-12 06:49:00,4.26406,4.26484,4.26055,4.26336,5630000.0
2009-10-12 06:50:00,4.26415,4.26492,4.26102,4.26364,4880000.0
2009-10-12 06:51:00,4.26433,4.26536,4.26116,4.26504,5630000.0
2009-10-12 06:52:00,4.26442,4.26486,4.26013,4.26127,4510000.0
2009-10-12 06:53:00,4.26382,4.26538,4.25661,4.26217,5640000.0
2009-10-12 06:54:00,4.26312,4.26482,4.25471,4.26482,7510000.0
2009-10-12 06:55:00,4.26432,4.26571,4.25872,4.26413,6760000.0
2009-10-12 06:56:00,4.26359,4.26398,4.25798,4.26179,6000000.0
2009-10-12 06:57:00,4.26519,4.26851,4.26026,4.26026,4890000.0
2009-10-12 06:58:00,4.2644,4.2644,4.25167,4.25903,4880000.0
2009-10-12 06:59:00,4.2657,4.26606,4.25714,4.26095,6380000.0
2009-10-12 07:00:00,4.265,4.265,4.25748,4.2638,6000000.0
2009-10-12 07:01:00,4.26401,4.26499,4.25976,4.26386,5630000.0
2009-10-12 07:02:00,4.26391,4.26586,4.26041,4.26402,5250000.0
2009-10-12 07:03:00,4.2656,4.2656,4.25738,4.26228,7880000.0
2009-10-12 07:04:00,4.26432,4.26522,4.25875,4.26439,6380000.0
2009-10-12 07:05:00,4.26446,4.26537,4.2614,4.2642,7510000.0
2009-10-12 07:06:00,4.25974,4.26529,4.25618,4.25618,5630000.0
2009-10-12 07:07:00,4.26535,4.26605,4.26053,4.26553,8250000.0
2009-10-12 07:08:00,4.26452,4.26492,4.25894,4.26492,5640000.0
2009-10-12 07:09:00,4.26442,4.26442,4.25635,4.26382,6000000.0
2009-10-12 07:10:00,4.26502,4.26502,4.25551,4.25551,6760000.0
2009-10-12 07:11:00,4.25585,4.26639,4.25585,4.26085,7140000.0
2009-10-12 07:12:00,4.26498,4.2657,4.2598,4.2657,4880000.0
2009-10-12 07:13:00,4.26187,4.26527,4.25593,4.26292,5630000.0
2009-10-12 07:14:00,4.25517,4.26397,4.25517,4.25952,5260000.0
2009-10-12 07:15:00,4.26474,4.26474,4.25535,4.26432,5250000.0
2009-10-12 07:16:00,4.26383,4.26383,4.25498,4.25498,7130000.0
2009-10-12 07:17:00,4.2601,4.26539,4.25564,4.25564,7890000.0
2009-10-12 07:18:00,4.2649,4.26646,4.25764,4.26582,3770000.0
2009-10-12 07:19:00,4.26522,4.26537,4.26393,4.26494,6010000.0
2009-10-12 07:20:00,4.26373,4.26606,4.26061,4.26533,6000000.0
2009-10-12 07:21:00,4.26461,4.26461,4.25576,4.26219,5260000.0
2009-10-12 07:22:00,4.26219,4.26321,4.25754,4.26163,6760000.0
2009-10-12 07:23:00,4.25805,4.26389,4.25364,4.26177,7510000.0
2009-10-12 07:24:00,4.25916,4.26136,4.2564,4.26062,6010000.0
2009-10-12 07:25:00,4.25297,4.26381,4.25297,4.25718,8250000.0
2009-10-12 07:26:00,4.25653,4.26295,4.25211,4.26004,6750000.0
2009-10-12 07:27:00,4.26337,4.26725,4.25499,4.26394,8250000.0
2009-10-12 07:28:00,4.2624,4.26258,4.25314,4.26015,6000000.0
2009-10-12 07:29:00,4.26285,4.26285,4.25874,4.26121,3380000.0
2009-10-12 07:30:00,4.25111,4.26433,4.25111,4.25803,5630000.0
2009-10-12 07:31:00,4.26293,4.26301,4.2585,4.26234,6000000.0
2009-10-12 07:32:00,4.2621,4.2621,4.25683,4.25848,7140000.0
2009-10-12 07:33:00,4.26002,4.26438,4.25166,4.25166,9010000.0
2009-10-12 07:34:00,4.26079,4.26746,4.25584,4.26318,9000000.0
2009-10-12 07:35:00,4.26593,4.26593,4.26129,4.26332,6000000.0
2009-10-12 07:36:00,4.26419,4.26574,4.2551,4.26187,7880000.0
2009-10-12 07:37:00,4.26167,4.26427,4.25853,4.25914,4880000.0
2009-10-12 07:38:00,4.25835,4.26217,4.25642,4.25642,6760000.0
2009-10-12 07:39:00,4.25768,4.26453,4.25768,4.2619,6380000.0
2009-10-12 07:40:00,4.25741,4.26461,4.25741,4.26392,7130000.0
2009-10-12 07:41:00,4.26044,4.26214,4.25559,4.25694,4880000.0
2009-10-12 07:42:00,4.25825,4.26133,4.25097,4.26064,5260000.0
2009-10-12 07:43:00,4.26268,4.26313,4.25454,4.26313,5250000.0
2009-10-12 07:44:00,4.2621,4.26358,4.25352,4.25352,6380000.0
2009-10-12 07:45:00,4.26121,4.26121,4.24877,4.25825,4880000.0
2009-10-12 07:46:00,4.25898,4.26202,4.24983,4.25809,4510000.0
2009-10-12 07:47:00,4.25457,4.2598,4.25157,4.25574,5260000.0
2009-10-12 07:48:00,4.25877,4.26745,4.25576,4.26336,9380000.0
2009-10-12 07:49:00,4.26256,4.26418,4.25378,4.25378,5250000.0
2009-10-12 07:50:00,4.26236,4.26272,4.25777,4.26244,6760000.0
2009-10-12 07:51:00,4.25814,4.26353,4.25193,4.26353,7880000.0
2009-10-12 07:52:00,4.26263,4.26328,4.25709,4.26294,5640000.0
2009-10-12 07:53:00,4.2626,4.26853,4.2579,4.2579,5630000.0
2009-10-12 07:54:00,4.25843,4.26559,4.25448,4.26209,7510000.0
2009-10-12 07:55:00,4.26162,4.26162,4.25447,4.25698,6760000.0
2009-10-12 07:56:00,4.25975,4.26248,4.25292,4.26248,6390000.0
2009-10-12 07:57:00,4.26358,4.26358,4.24978,4.25601,7500000.0
2009-10-12 07:58:00,4.24999,4.25502,4.24536,4.25257,6000000.0
2009-10-12 07:59:00,4.24424,4.24975,4.24424,4.24485,4880000.0
2009-10-12 08:00:00,4.24496,4.25164,4.24496,4.24963,7130000.0
2009-10-12 08:01:00,4.25346,4.25346,4.24721,4.25084,5630000.0
2009-10-12 08:02:00,4.25373,4.2573,4.24611,4.25022,6000000.0
2009-10-12 08:03:00,4.25079,4.25439,4.24899,4.25253,5250000.0
2009-10-12 08:04:00,4.25213,4.25451,4.24593,4.25407,7130000.0
2009-10-12 08:05:00,4.25299,4.25395,4.24831,4.25395,4880000.0
2009-10-12 08:06:00,4.24793,4.25388,4.24436,4.2457,4880000.0
2009-10-12 08:07:00,4.24716,4.25456,4.2442,4.2499,5250000.0
2009-10-12 08:08:00,4.24981,4.25315,4.24005,4.25315,6750000.0
2009-10-12 08:09:00,4.25486,4.25518,4.25164,4.25406,6000000.0
2009-10-12 08:10:00,4.2512,4.25781,4.24677,4.25568,7510000.0
2009-10-12 08:11:00,4.25938,4.26946,4.25938,4.26851,5250000.0
2009-10-12 08:12:00,4.2654,4.26937,4.26359,4.26904,7890000.0
2009-10-12 08:13:00,4.26915,4.27232,4.26119,4.26724,5260000.0
2009-10-12 08:14:00,4.26302,4.26563,4.24775,4.24775,5260000.0
2009-10-12 08:15:00,4.25263,4.25901,4.25249,4.25549,4880000.0
2009-10-12 08:16:00,4.25833,4.25954,4.25209,4.25716,7140000.0
2009-10-12 08:17:00,4.25151,4.25876,4.25151,4.25409,5260000.0
2009-10-12 08:18:00,4.25757,4.26636,4.25021,4.25816,4140000.0
2009-10-12 08:19:00,4.26284,4.2698,4.25943,4.26412,6390000.0
2009-10-12 08:20:00,4.25463,4.2695,4.25463,4.26354,6390000.0
2009-10-12 08:21:00,4.26232,4.27061,4.25693,4.26388,8250000.0
2009-10-12 08:22:00,4.26417,4.26905,4.26264,4.26651,6380000.0
2009-10-12 08:23:00,4.2632,4.27198,4.25658,4.2576,8270000.0
2009-10-12 08:24:00,4.26547,4.2676,4.26113,4.2676,4880000.0
2009-10-12 08:25:00,4.2611,4.26993,4.26091,4.26993,5630000.0
2009-10-12 08:26:00,4.26691,4.2688,4.26314,4.26653,5630000.0
2009-10-12 08:27:00,4.26721,4.27038,4.25986,4.26072,5250000.0
2009-10-12 08:28:00,4.26576,4.26809,4.26576,4.26789,5260000.0
2009-10-12 08:29:00,4.26954,4.26954,4.26698,4.2679,4510000.0
2009-10-12 08:30:00,4.2729,4.27714,4.265,4.27181,7130000.0
2009-10-12 08:31:00,4.2682,4.2754,4.26701,4.26701,6750000.0
2009-10-12 08:32:00,4.27145,4.27856,4.26665,4.26905,8250000.0
2009-10-12 08:33:00,4.27194,4.27252,4.26595,4.26595,5630000.0
2009-10-12 08:34:00,4.26681,4.27282,4.2613,4.27128,4890000.0
2009-10-12 08:35:00,4.26571,4.27226,4.26571,4.26898,7130000.0
2009-10-12 08:36:00,4.26969,4.27276,4.26467,4.26467,6010000.0
2009-10-12 08:37:00,4.26741,4.2708,4.26284,4.26705,4890000.0
2009-10-12 08:38:00,4.27012,4.27357,4.26388,4.26782,7130000.0
2009-10-12 08:39:00,4.27224,4.27234,4.26733,4.26733,7500000.0
2009-10-12 08:40:00,4.2685,4.27229,4.26468,4.26845,7130000.0
2009-10-12 08:41:00,4.27288,4.27574,4.27286,4.27574,5260000.0
2009-10-12 08:42:00,4.27521,4.27575,4.26678,4.27526,5250000.0
2009-10-12 08:43:00,4.27478,4.27575,4.27138,4.2728,4880000.0
2009-10-12 08:44:00,4.2775,4.2775,4.27012,4.27012,5260000.0
2009-10-12 08:45:00,4.27439,4.27828,4.26841,4.26841,4880000.0
2009-10-12 08:46:00,4.26955,4.28091,4.26814,4.28091,8250000.0
2009-10-12 08:47:00,4.27706,4.28472,4.27706,4.28115,7880000.0
2009-10-12 08:48:00,4.28176,4.28526,4.27837,4.28491,6010000.0
2009-10-12 08:49:00,4.28238,4.28425,4.2801,4.28388,4890000.0
2009-10-12 08:50:00,4.28273,4.28429,4.27907,4.2837,7130000.0
2009-10-12 08:51:00,4.28425,4.28556,4.27805,4.27805,4880000.0
2009-10-12 08:52:00,4.28272,4.28348,4.27898,4.28097,5630000.0
2009-10-12 08:53:00,4.27873,4.28385,4.27264,4.27434,6380000.0
2009-10-12 08:54:00,4.28254,4.28277,4.28018,4.28104,6390000.0
2009-10-12 08:55:00,4.27721,4.2795,4.27156,4.27156,7140000.0
2009-10-12 08:56:00,4.27565,4.2787,4.26792,4.2733,5260000.0
2009-10-12 08:57:00,4.27493,4.27698,4.27106,4.27106,6390000.0
2009-10-12 08:58:00,4.27212,4.27647,4.2645,4.27334,7130000.0
2009-10-12 08:59:00,4.27274,4.2743,4.26995,4.27147,4140000.0
2009-10-12 09:00:00,4.26368,4.27398,4.26368,4.27398,4140000.0
2009-10-12 09:01:00,4.27159,4.27529,4.27151,4.27299,6010000.0
2009-10-12 09:02:00,4.27549,4.27682,4.27031,4.27031,6380000.0
2009-10-12 09:03:00,4.27218,4.27785,4.26711,4.2765,6760000.0
2009-10-12 09:04:00,4.27319,4.27743,4.26517,4.27507,7510000.0
2009-10-12 09:05:00,4.27353,4.27924,4.27128,4.2742,4880000.0
2009-10-12 09:06:00,4.28089,4.2832,4.277,4.28066,5630000.0
2009-10-12 09:07:00,4.2838,4.28414,4.27475,4.28244,5260000.0
2009-10-12 09:08:00,4.28336,4.2853,4.27645,4.28243,5250000.0
2009-10-12 09:09:00,4.2807,4.28177,4.27591,4.27803,5630000.0
2009-10-12 09:10:00,4.27164,4.28261,4.27164,4.27892,7130000.0
2009-10-12 09:11:00,4.27914,4.28305,4.27126,4.27126,9380000.0
2009-10-12 09:12:00,4.28025,4.28324,4.27576,4.27753,7880000.0
2009-10-12 09:13:00,4.28294,4.28294,4.26981,4.28117,7880000.0
2009-10-12 09:14:00,4.27181,4.2858,4.27175,4.27655,9020000.0
2009-10-12 09:15:00,4.27717,4.28007,4.2665,4.27801,15380000.0
2009-10-12 09:16:00,4.27162,4.2767,4.2651,4.27399,6000000.0
2009-10-12 09:17:00,4.27791,4.27794,4.26696,4.27788,7880000.0
2009-10-12 09:18:00,4.27295,4.27791,4.27009,4.27569,5250000.0
2009-10-12 09:19:00,4.27646,4.27676,4.26666,4.27194,5270000.0
2009-10-12 09:20:00,4.27492,4.27709,4.27437,4.27628,6760000.0
2009-10-12 09:21:00,4.27646,4.27656,4.27044,4.27044,5250000.0
2009-10-12 09:22:00,4.27405,4.27772,4.27311,4.2767,4510000.0
2009-10-12 09:23:00,4.27514,4.27514,4.26216,4.27367,4510000.0
2009-10-12 09:24:00,4.27387,4.27452,4.26833,4.27346,6750000.0
2009-10-12 09:25:00,4.2736,4.27421,4.26384,4.26609,6010000.0
2009-10-12 09:26:00,4.27034,4.27156,4.26069,4.27135,4880000.0
2009-10-12 09:27:00,4.26138,4.27367,4.26138,4.27239,6750000.0
2009-10-12 09:28:00,4.27223,4.27665,4.26693,4.27471,7500000.0
2009-10-12 09:29:00,4.27366,4.277,4.26395,4.26395,4880000.0
2009-10-12 09:30:00,4.27679,4.27679,4.27139,4.27475,6000000.0
2009-10-12 09:31:00,4.26716,4.27743,4.26716,4.26797,5630000.0
2009-10-12 09:32:00,4.27129,4.27687,4.26989,4.27647,5250000.0
2009-10-12 09:33:00,4.27179,4.27644,4.26342,4.27005,6010000.0
2009-10-12 09:34:00,4.27458,4.27458,4.26451,4.26961,6380000.0
2009-10-12 09:35:00,4.27457,4.27562,4.27024,4.27137,6010000.0
2009-10-12 09:36:00,4.27228,4.27358,4.26377,4.26896,6380000.0
2009-10-12 09:37:00,4.26409,4.27098,4.26126,4.26126,4880000.0
2009-10-12 09:38:00,4.26887,4.27092,4.26121,4.26572,6010000.0
2009-10-12 09:39:00,4.26763,4.27222,4.26747,4.2721,6390000.0
2009-10-12 09:40:00,4.26076,4.27414,4.26013,4.2694,7500000.0
2009-10-12 09:41:00,4.27374,4.27614,4.26914,4.2749,6760000.0
2009-10-12 09:42:00,4.27081,4.2759,4.27041,4.2759,4880000.0
2009-10-12 09:43:00,4.27373,4.27494,4.26961,4.27149,6010000.0
2009-10-12 09:44:00,4.26633,4.27312,4.26539,4.27243,8260000.0
2009-10-12 09:45:00,4.27156,4.27195,4.26345,4.26345,7890000.0
2009-10-12 09:46:00,4.26957,4.27287,4.26498,4.27286,5250000.0
2009-10-12 09:47:00,4.26652,4.27572,4.26652,4.27131,12010000.0
2009-10-12 09:48:00,4.26863,4.27536,4.26278,4.2737,5630000.0
2009-10-12 09:49:00,4.27183,4.27183,4.26353,4.26885,6010000.0
2009-10-12 09:50:00,4.26822,4.2694,4.26368,4.26566,7510000.0
2009-10-12 09:51:00,4.26768,4.26929,4.26316,4.26681,7140000.0
2009-10-12 09:52:00,4.26671,4.26872,4.26218,4.26787,5630000.0
2009-10-12 09:53:00,4.26365,4.26959,4.25829,4.26951,7500000.0
2009-10-12 09:54:00,4.26859,4.26918,4.25821,4.26379,5250000.0
2009-10-12 09:55:00,4.26946,4.26946,4.26339,4.26861,4140000.0
2009-10-12 09:56:00,4.2664,4.27115,4.26091,4.26091,11270000.0
2009-10-12 09:57:00,4.27053,4.27276,4.2669,4.26789,6760000.0
2009-10-12 09:58:00,4.27205,4.27389,4.26714,4.27389,4880000.0
2009-10-12 09:59:00,4.27238,4.27238,4.26562,4.26613,6000000.0
2009-10-12 10:00:00,4.27045,4.27155,4.26458,4.26545,4510000.0
2009-10-12 10:01:00,4.2654,4.272,4.2654,4.26848,8250000.0
2009-10-12 10:02:00,4.26728,4.2708,4.2659,4.2708,5250000.0
2009-10-12 10:03:00,4.26413,4.27326,4.26099,4.26099,7510000.0
2009-10-12 10:04:00,4.26972,4.27114,4.25993,4.25993,10510000.0
2009-10-12 10:05:00,4.2685,4.2685,4.26225,4.26493,9000000.0
2009-10-12 10:06:00,4.259,4.26482,4.25701,4.26435,7130000.0
2009-10-12 10:07:00,4.26092,4.26438,4.25551,4.25878,4880000.0
2009-10-12 10:08:00,4.26291,4.26437,4.25767,4.26437,5630000.0
2009-10-12 10:09:00,4.26226,4.26227,4.25116,4.26141,7500000.0
2009-10-12 10:10:00,4.25567,4.26394,4.25567,4.26037,6750000.0
2009-10-12 10:11:00,4.2529,4.26373,4.2529,4.25819,7130000.0
2009-10-12 10:12:00,4.25972,4.26405,4.25676,4.25725,5640000.0
2009-10-12 10:13:00,4.26158,4.26844,4.25829,4.2613,8260000.0
2009-10-12 10:14:00,4.265,4.265,4.25343,4.26471,7500000.0
2009-10-12 10:15:00,4.2547,4.26592,4.2547,4.26592,4880000.0
2009-10-12 10:16:00,4.26479,4.26479,4.25328,4.2647,6000000.0
2009-10-12 10:17:00,4.25843,4.2641,4.25843,4.26202,6390000.0
2009-10-12 10:18:00,4.25896,4.26401,4.25467,4.25467,8250000.0
2009-10-12 10:19:00,4.25298,4.26468,4.25298,4.26468,5630000.0
2009-10-12 10:20:00,4.25862,4.26319,4.25579,4.25644,7520000.0
2009-10-12 10:21:00,4.26521,4.2661,4.26186,4.26398,7500000.0
2009-10-12 10:22:00,4.26338,4.26556,4.26107,4.26223,6390000.0
2009-10-12 10:23:00,4.26051,4.2668,4.25291,4.25291,4880000.0
2009-10-12 10:24:00,4.26367,4.26547,4.25394,4.25394,11260000.0
2009-10-12 10:25:00,4.26063,4.26521,4.25926,4.26129,4880000.0
2009-10-12 10:26:00,4.26324,4.26485,4.25944,4.262,9010000.0
2009-10-12 10:27:00,4.26109,4.26224,4.25234,4.25996,6380000.0
2009-10-12 10:28:00,4.26254,4.2633,4.25795,4.26295,6750000.0
2009-10-12 10:29:00,4.25673,4.26171,4.25673,4.26171,4510000.0
2009-10-12 10:30:00,4.26234,4.26695,4.25492,4.25492,11630000.0
2009-10-12 10:31:00,4.26196,4.2644,4.25441,4.26258,6380000.0
2009-10-12 10:32:00,4.25743,4.26649,4.2533,4.26261,7130000.0
2009-10-12 10:33:00,4.26171,4.26339,4.25937,4.26301,7890000.0
2009-10-12 10:34:00,4.25978,4.26521,4.25927,4.26216,6010000.0
2009-10-12 10:35:00,4.26158,4.2643,4.25834,4.263,6380000.0
2009-10-12 10:36:00,4.25866,4.26488,4.2541,4.26035,11650000.0
2009-10-12 10:37:00,4.26078,4.26329,4.25455,4.25969,4880000.0
2009-10-12 10:38:00,4.25453,4.26425,4.25453,4.26286,6750000.0
2009-10-12 10:39:00,4.26363,4.26363,4.25133,4.26029,10500000.0
2009-10-12 10:40:00,4.25989,4.26187,4.25079,4.25727,4520000.0
2009-10-12 10:41:00,4.25616,4.26125,4.25427,4.25946,10140000.0
2009-10-12 10:42:00,4.25963,4.26099,4.25444,4.25722,8260000.0
2009-10-12 10:43:00,4.25899,4.25944,4.25348,4.25938,5630000.0
2009-10-12 10:44:00,4.24962,4.25959,4.24906,4.25959,6750000.0
2009-10-12 10:45:00,4.2595,4.26183,4.24984,4.25275,12390000.0
2009-10-12 10:46:00,4.25494,4.25784,4.2457,4.25472,9390000.0
2009-10-12 10:47:00,4.25332,4.26078,4.25332,4.25875,5630000.0
2009-10-12 10:48:00,4.26009,4.26099,4.25123,4.25123,7140000.0
2009-10-12 10:49:00,4.2605,4.26061,4.25493,4.2604,4890000.0
2009-10-12 10:50:00,4.26217,4.26483,4.25243,4.262,7880000.0
2009-10-12 10:51:00,4.26076,4.26292,4.25295,4.26009,6000000.0
2009-10-12 10:52:00,4.25578,4.25981,4.24973,4.2589,6010000.0
2009-10-12 10:53:00,4.25965,4.2599,4.24658,4.25566,7140000.0
2009-10-12 10:54:00,4.2577,4.2577,4.25103,4.25214,5630000.0
2009-10-12 10:55:00,4.25356,4.25642,4.25048,4.25058,7510000.0
2009-10-12 10:56:00,4.25034,4.25566,4.24917,4.25566,4880000.0
2009-10-12 10:57:00,4.25476,4.25689,4.24729,4.25545,5250000.0
2009-10-12 10:58:00,4.25088,4.25652,4.24385,4.25364,5260000.0
2009-10-12 10:59:00,4.2527,4.25654,4.247,4.25446,15760000.0
2009-10-12 11:00:00,4.2518,4.2542,4.2423,4.25252,13880000.0
2009-10-12 11:01:00,4.25364,4.25444,4.25229,4.25229,5630000.0
2009-10-12 11:02:00,4.24824,4.25338,4.24824,4.25291,6000000.0
2009-10-12 11:03:00,4.23863,4.25089,4.23863,4.24717,6000000.0
2009-10-12 11:04:00,4.24947,4.25022,4.24456,4.2492,5250000.0
2009-10-12 11:05:00,4.24862,4.25025,4.24014,4.24014,9760000.0
2009-10-12 11:06:00,4.24798,4.2524,4.24456,4.25221,6750000.0
2009-10-12 11:07:00,4.2503,4.25337,4.24368,4.25118,6760000.0
2009-10-12 11:08:00,4.2457,4.25265,4.2457,4.24855,5630000.0
2009-10-12 11:09:00,4.2482,4.25265,4.24232,4.25265,4880000.0
2009-10-12 11:10:00,4.24917,4.25501,4.24917,4.25238,5630000.0
2009-10-12 11:11:00,4.24855,4.25433,4.24433,4.25433,6760000.0
2009-10-12 11:12:00,4.24555,4.25422,4.24427,4.24427,7880000.0
2009-10-12 11:13:00,4.25538,4.25538,4.24584,4.25506,7130000.0
2009-10-12 11:14:00,4.25535,4.25655,4.24504,4.24504,7130000.0
2009-10-12 11:15:00,4.25558,4.25689,4.24978,4.25689,13510000.0
2009-10-12 11:16:00,4.25404,4.2563,4.2437,4.24966,6380000.0
2009-10-12 11:17:00,4.2547,4.25478,4.24913,4.25472,5250000.0
2009-10-12 11:18:00,4.25302,4.25459,4.24413,4.2513,7130000.0
2009-10-12 11:19:00,4.25404,4.25508,4.24358,4.25456,7890000.0
2009-10-12 11:20:00,4.25062,4.25423,4.24049,4.25194,7510000.0
2009-10-12 11:21:00,4.25427,4.25433,4.24555,4.25302,5630000.0
2009-10-12 11:22:00,4.25492,4.25652,4.25096,4.25454,6760000.0
2009-10-12 11:23:00,4.25059,4.25783,4.24542,4.25441,4880000.0
2009-10-12 11:24:00,4.25211,4.25748,4.25211,4.25221,6020000.0
2009-10-12 11:25:00,4.24663,4.25724,4.24492,4.25554,6750000.0
2009-10-12 11:26:00,4.2542,4.25666,4.25079,4.25664,8260000.0
2009-10-12 11:27:00,4.25588,4.25646,4.2505,4.2505,7880000.0
2009-10-12 11:28:00,4.25094,4.2561,4.24593,4.25578,6020000.0
2009-10-12 11:29:00,4.2543,4.25555,4.25087,4.25087,4520000.0
2009-10-12 11:30:00,4.24781,4.25353,4.24697,4.25353,5250000.0
2009-10-12 11:31:00,4.25498,4.25568,4.24774,4.25437,6380000.0
2009-10-12 11:32:00,4.25633,4.25633,4.24411,4.25238,6380000.0
2009-10-12 11:33:00,4.25423,4.25656,4.2536,4.25507,8250000.0
2009-10-12 11:34:00,4.25584,4.25994,4.25384,4.25513,7510000.0
2009-10-12 11:35:00,4.25391,4.25782,4.25205,4.25361,8250000.0
2009-10-12 11:36:00,4.25227,4.25716,4.24656,4.25699,7890000.0
2009-10-12 11:37:00,4.25833,4.25843,4.24786,4.24786,13150000.0
2009-10-12 11:38:00,4.25749,4.25844,4.24863,4.24863,9000000.0
2009-10-12 11:39:00,4.25799,4.25996,4.25364,4.25721,7880000.0
2009-10-12 11:40:00,4.24701,4.25751,4.24701,4.25679,7130000.0
2009-10-12 11:41:00,4.25946,4.26171,4.25084,4.25093,5260000.0
2009-10-12 11:42:00,4.25829,4.26007,4.25308,4.25905,4510000.0
2009-10-12 11:43:00,4.25601,4.26065,4.24856,4.25972,8630000.0
2009-10-12 11:44:00,4.2581,4.25905,4.25175,4.25764,5260000.0
2009-10-12 11:45:00,4.25653,4.2615,4.24893,4.24893,10130000.0
2009-10-12 11:46:00,4.25889,4.26155,4.25013,4.25515,7140000.0
2009-10-12 11:47:00,4.25083,4.25762,4.24864,4.25759,6750000.0
2009-10-12 11:48:00,4.25847,4.25847,4.24919,4.25346,4880000.0
2009-10-12 11:49:00,4.25703,4.25798,4.25288,4.253,6010000.0
2009-10-12 11:50:00,4.25302,4.25857,4.24782,4.24782,7520000.0
2009-10-12 11:51:00,4.2502,4.25828,4.24667,4.25828,6750000.0
2009-10-12 11:52:00,4.25741,4.2595,4.25124,4.25124,6380000.0
2009-10-12 11:53:00,4.2542,4.25906,4.2541,4.25425,7880000.0
2009-10-12 11:54:00,4.25393,4.25703,4.24979,4.2566,4880000.0
2009-10-12 11:55:00,4.25817,4.25817,4.2483,4.258,6000000.0
2009-10-12 11:56:00,4.25504,4.25828,4.24937,4.24937,6760000.0
2009-10-12 11:57:00,4.25483,4.26158,4.25116,4.2544,5630000.0
2009-10-12 11:58:00,4.24695,4.25756,4.24695,4.24718,5260000.0
2009-10-12 11:59:00,4.25611,4.25642,4.24404,4.25642,9000000.0
2009-10-12 12:00:00,4.25682,4.25898,4.2459,4.2537,13890000.0
2009-10-12 12:01:00,4.25172,4.2567,4.24626,4.25351,7890000.0
2009-10-12 12:02:00,4.25328,4.2559,4.25074,4.25109,5260000.0
2009-10-12 12:03:00,4.24862,4.25466,4.24361,4.25384,7880000.0
2009-10-12 12:04:00,4.25347,4.25456,4.24534,4.24669,6760000.0
2009-10-12 12:05:00,4.24373,4.25312,4.24373,4.24845,6760000.0
2009-10-12 12:06:00,4.25465,4.25465,4.24931,4.25426,6380000.0
2009-10-12 12:07:00,4.25279,4.25293,4.24228,4.25,4510000.0
2009-10-12 12:08:00,4.24965,4.25131,4.24543,4.24543,6000000.0
2009-10-12 12:09:00,4.24706,4.24858,4.24149,4.24427,5630000.0
2009-10-12 12:10:00,4.24994,4.25242,4.23974,4.24074,9760000.0
2009-10-12 12:11:00,4.24869,4.24933,4.24417,4.24491,6760000.0
2009-10-12 12:12:00,4.2481,4.25158,4.24469,4.25041,5250000.0
2009-10-12 12:13:00,4.25073,4.25073,4.24741,4.24961,6010000.0
2009-10-12 12:14:00,4.24872,4.24933,4.24024,4.24887,5260000.0
2009-10-12 12:15:00,4.25235,4.25235,4.24296,4.24793,5630000.0
2009-10-12 12:16:00,4.2504,4.2504,4.24031,4.24031,5630000.0
2009-10-12 12:17:00,4.24962,4.25084,4.2445,4.24541,4510000.0
2009-10-12 12:18:00,4.24963,4.25267,4.24192,4.25108,6750000.0
2009-10-12 12:19:00,4.24987,4.25186,4.23959,4.25025,13890000.0
2009-10-12 12:20:00,4.25188,4.25216,4.247,4.25119,6750000.0
2009-10-12 12:21:00,4.25202,4.25445,4.244,4.2475,5630000.0
2009-10-12 12:22:00,4.25101,4.25207,4.24704,4.24979,5630000.0
2009-10-12 12:23:00,4.24864,4.25217,4.2469,4.25217,6750000.0
2009-10-12 12:24:00,4.25251,4.25272,4.24314,4.24314,10510000.0
2009-10-12 12:25:00,4.25152,4.25166,4.24503,4.24584,12780000.0
2009-10-12 12:26:00,4.25094,4.25312,4.24352,4.25153,10880000.0
2009-10-12 12:27:00,4.25219,4.25275,4.24119,4.25019,13130000.0
2009-10-12 12:28:00,4.25024,4.25298,4.24708,4.25147,10140000.0
2009-10-12 12:29:00,4.25182,4.25231,4.24651,4.25107,10130000.0
2009-10-12 12:30:00,4.2487,4.25342,4.24199,4.25234,18390000.0
2009-10-12 12:31:00,4.25222,4.25371,4.25167,4.25174,4510000.0
2009-10-12 12:32:00,4.24958,4.25137,4.24164,4.24164,4880000.0
2009-10-12 12:33:00,4.24886,4.25147,4.24589,4.24681,7140000.0
2009-10-12 12:34:00,4.25115,4.25328,4.24691,4.2503,4890000.0
2009-10-12 12:35:00,4.25062,4.25062,4.23673,4.24946,8260000.0
2009-10-12 12:36:00,4.24731,4.25254,4.24731,4.25194,5250000.0
2009-10-12 12:37:00,4.25176,4.25183,4.24224,4.25125,10520000.0
2009-10-12 12:38:00,4.24512,4.25341,4.24483,4.24483,9000000.0
2009-10-12 12:39:00,4.24695,4.25273,4.24306,4.2515,8250000.0
2009-10-12 12:40:00,4.25092,4.25633,4.24221,4.25282,9010000.0
2009-10-12 12:41:00,4.24076,4.25208,4.24076,4.24929,10520000.0
2009-10-12 12:42:00,4.24204,4.25776,4.24204,4.25382,5270000.0
2009-10-12 12:43:00,4.25036,4.2537,4.24567,4.2537,5630000.0
2009-10-12 12:44:00,4.24607,4.25286,4.24607,4.24704,8260000.0
2009-10-12 12:45:00,4.25088,4.25204,4.24525,4.25204,11640000.0
2009-10-12 12:46:00,4.25119,4.25219,4.24187,4.24187,4890000.0
2009-10-12 12:47:00,4.25142,4.25269,4.24609,4.24995,9380000.0
2009-10-12 12:48:00,4.24641,4.25177,4.24492,4.24975,5250000.0
2009-10-12 12:49:00,4.24513,4.25102,4.24513,4.24829,6750000.0
2009-10-12 12:50:00,4.25044,4.25137,4.24241,4.25137,6760000.0
2009-10-12 12:51:00,4.24409,4.2505,4.24409,4.2505,5630000.0
2009-10-12 12:52:00,4.25043,4.25191,4.24082,4.25099,6010000.0
2009-10-12 12:53:00,4.24823,4.24977,4.23976,4.24255,6750000.0
2009-10-12 12:54:00,4.24549,4.24639,4.23499,4.24639,4510000.0
2009-10-12 12:55:00,4.24383,4.24416,4.24059,4.2427,6380000.0
2009-10-12 12:56:00,4.24332,4.24414,4.23647,4.24414,6010000.0
2009-10-12 12:57:00,4.24375,4.24499,4.2394,4.2394,6000000.0
2009-10-12 12:58:00,4.24038,4.24666,4.24038,4.24492,7510000.0
2009-10-12 12:59:00,4.24193,4.24308,4.23349,4.23843,7130000.0
2009-10-12 13:00:00,4.24462,4.24597,4.23585,4.24275,9770000.0
2009-10-12 13:01:00,4.24126,4.24678,4.24126,4.24453,6750000.0
2009-10-12 13:02:00,4.24439,4.24439,4.23306,4.23306,13150000.0
2009-10-12 13:03:00,4.2413,4.2413,4.23611,4.23972,5630000.0
2009-10-12 13:04:00,4.23962,4.24189,4.23081,4.24118,4510000.0
2009-10-12 13:05:00,4.24114,4.24201,4.23204,4.23604,8630000.0
2009-10-12 13:06:00,4.23413,4.23938,4.22906,4.23501,9390000.0
2009-10-12 13:07:00,4.23817,4.23817,4.23099,4.23444,8250000.0
2009-10-12 13:08:00,4.23471,4.23693,4.23041,4.23693,15760000.0
2009-10-12 13:09:00,4.23496,4.23607,4.23371,4.23552,5640000.0
2009-10-12 13:10:00,4.23763,4.24018,4.23026,4.2389,8260000.0
2009-10-12 13:11:00,4.23272,4.23832,4.23272,4.23729,4880000.0
2009-10-12 13:12:00,4.23792,4.23957,4.23205,4.2383,10500000.0
2009-10-12 13:13:00,4.23869,4.24061,4.22966,4.23304,4890000.0
2009-10-12 13:14:00,4.23918,4.24072,4.23582,4.23671,5260000.0
2009-10-12 13:15:00,4.23637,4.24254,4.23012,4.24116,58560000.0
2009-10-12 13:16:00,4.23659,4.24183,4.23644,4.24183,6000000.0
2009-10-12 13:17:00,4.23848,4.24248,4.23066,4.23374,10510000.0
2009-10-12 13:18:00,4.24207,4.24344,4.23445,4.24344,7510000.0
2009-10-12 13:19:00,4.24374,4.2456,4.24035,4.24035,5630000.0
2009-10-12 13:20:00,4.23869,4.24312,4.23846,4.24262,7130000.0
2009-10-12 13:21:00,4.24434,4.24782,4.23668,4.2408,8630000.0
2009-10-12 13:22:00,4.24914,4.25039,4.24011,4.24011,6760000.0
2009-10-12 13:23:00,4.24525,4.24923,4.24499,4.24759,6380000.0
2009-10-12 13:24:00,4.24781,4.24859,4.24306,4.24842,4510000.0
2009-10-12 13:25:00,4.24946,4.25355,4.24144,4.24933,11630000.0
2009-10-12 13:26:00,4.24825,4.24897,4.23626,4.24429,6390000.0
2009-10-12 13:27:00,4.24484,4.24542,4.23936,4.23992,5630000.0
2009-10-12 13:28:00,4.24381,4.2456,4.23855,4.24374,6390000.0
2009-10-12 13:29:00,4.24029,4.2455,4.23941,4.2449,4880000.0
2009-10-12 13:30:00,4.24571,4.24571,4.23849,4.24462,6750000.0
2009-10-12 13:31:00,4.24086,4.24249,4.23595,4.23902,7880000.0
2009-10-12 13:32:00,4.24306,4.24596,4.2389,4.24049,10510000.0
2009-10-12 13:33:00,4.24372,4.24415,4.24006,4.24408,7880000.0
2009-10-12 13:34:00,4.24513,4.24604,4.23664,4.24373,11650000.0
2009-10-12 13:35:00,4.24402,4.24575,4.23598,4.24575,6010000.0
2009-10-12 13:36:00,4.24273,4.24454,4.23347,4.24431,6380000.0
2009-10-12 13:37:00,4.24542,4.24601,4.23984,4.23984,6000000.0
2009-10-12 13:38:00,4.24421,4.24451,4.23353,4.24129,4880000.0
2009-10-12 13:39:00,4.24061,4.24429,4.23017,4.23507,6760000.0
2009-10-12 13:40:00,4.23692,4.24563,4.23503,4.23503,6760000.0
2009-10-12 13:41:00,4.23468,4.24393,4.23468,4.23741,6010000.0
2009-10-12 13:42:00,4.23809,4.24444,4.23777,4.24284,5250000.0
2009-10-12 13:43:00,4.24284,4.24546,4.23463,4.23463,6380000.0
2009-10-12 13:44:00,4.24122,4.24476,4.24122,4.24421,6000000.0
2009-10-12 13:45:00,4.24524,4.24726,4.24104,4.2429,13900000.0
2009-10-12 13:46:00,4.24578,4.24578,4.23936,4.24121,7880000.0
2009-10-12 13:47:00,4.23247,4.24484,4.23247,4.24365,7880000.0
2009-10-12 13:48:00,4.2422,4.2433,4.24206,4.2433,5250000.0
2009-10-12 13:49:00,4.23879,4.24406,4.23879,4.2399,5640000.0
2009-10-12 13:50:00,4.24345,4.24368,4.2378,4.24295,10510000.0
2009-10-12 13:51:00,4.24086,4.24471,4.24086,4.24366,7130000.0
2009-10-12 13:52:00,4.23485,4.24508,4.23485,4.24497,9380000.0
2009-10-12 13:53:00,4.23905,4.24264,4.23257,4.23741,6380000.0
2009-10-12 13:54:00,4.24262,4.24418,4.23805,4.24259,13520000.0
2009-10-12 13:55:00,4.23978,4.24428,4.23799,4.24321,5260000.0
2009-10-12 13:56:00,4.24324,4.2446,4.23419,4.23419,5260000.0
2009-10-12 13:57:00,4.2393,4.2427,4.23496,4.2377,7510000.0
2009-10-12 13:58:00,4.2417,4.24329,4.231,4.23791,7130000.0
2009-10-12 13:59:00,4.24268,4.24537,4.2348,4.23929,6390000.0
2009-10-12 14:00:00,4.24119,4.24564,4.23538,4.24258,9380000.0
2009-10-12 14:01:00,4.24153,4.24604,4.23943,4.24587,7880000.0
2009-10-12 14:02:00,4.24076,4.24868,4.24076,4.24727,5630000.0
2009-10-12 14:03:00,4.24411,4.24866,4.24152,4.24349,5630000.0
2009-10-12 14:04:00,4.2486,4.2508,4.23895,4.23895,7150000.0
2009-10-12 14:05:00,4.24441,4.25045,4.24037,4.24475,10140000.0
2009-10-12 14:06:00,4.2487,4.24976,4.23432,4.24886,8250000.0
2009-10-12 14:07:00,4.25167,4.25216,4.24576,4.24576,5630000.0
2009-10-12 14:08:00,4.2498,4.25191,4.24558,4.24594,6760000.0
2009-10-12 14:09:00,4.24665,4.25048,4.24421,4.2493,7130000.0
2009-10-12 14:10:00,4.24787,4.25095,4.24576,4.24973,5630000.0
2009-10-12 14:11:00,4.24896,4.2506,4.24254,4.2476,12390000.0
2009-10-12 14:12:00,4.24144,4.25102,4.23831,4.24838,12380000.0
2009-10-12 14:13:00,4.25012,4.25359,4.24558,4.25166,7140000.0
2009-10-12 14:14:00,4.24448,4.25001,4.2394,4.24502,9760000.0
2009-10-12 14:15:00,4.25201,4.25201,4.24087,4.24498,8270000.0
2009-10-12 14:16:00,4.25048,4.25048,4.24588,4.24768,6010000.0
2009-10-12 14:17:00,4.2456,4.25053,4.24479,4.25012,7500000.0
2009-10-12 14:18:00,4.24914,4.25046,4.24754,4.24932,6770000.0
2009-10-12 14:19:00,4.24801,4.25067,4.24732,4.25067,6750000.0
2009-10-12 14:20:00,4.24996,4.25272,4.24717,4.24923,7510000.0
2009-10-12 14:21:00,4.2518,4.2518,4.24923,4.25041,5260000.0
2009-10-12 14:22:00,4.25111,4.25229,4.24967,4.25135,5250000.0
2009-10-12 14:23:00,4.25196,4.25374,4.24413,4.25255,4890000.0
2009-10-12 14:24:00,4.25148,4.25464,4.25148,4.25261,4890000.0
2009-10-12 14:25:00,4.2531,4.25564,4.24963,4.25564,5250000.0
2009-10-12 14:26:00,4.25313,4.25566,4.24968,4.25566,9750000.0
2009-10-12 14:27:00,4.25643,4.25775,4.25133,4.25532,7520000.0
2009-10-12 14:28:00,4.25318,4.25837,4.25318,4.2541,4510000.0
2009-10-12 14:29:00,4.25575,4.25634,4.25206,4.25541,6760000.0
2009-10-12 14:30:00,4.25774,4.25953,4.25195,4.25762,14640000.0
2009-10-12 14:31:00,4.25325,4.25852,4.25215,4.25255,6380000.0
2009-10-12 14:32:00,4.25749,4.25906,4.254,4.2562,4880000.0
2009-10-12 14:33:00,4.25131,4.2567,4.24953,4.2567,7500000.0
2009-10-12 14:34:00,4.25594,4.2574,4.25099,4.25562,6000000.0
2009-10-12 14:35:00,4.25316,4.25882,4.24937,4.2549,6750000.0
2009-10-12 14:36:00,4.25363,4.25363,4.24077,4.25052,6760000.0
2009-10-12 14:37:00,4.2513,4.25324,4.24824,4.2522,6000000.0
2009-10-12 14:38:00,4.25234,4.25274,4.24185,4.25127,6010000.0
2009-10-12 14:39:00,4.25003,4.25354,4.24992,4.25345,4510000.0
2009-10-12 14:40:00,4.25382,4.25402,4.24822,4.25402,4880000.0
2009-10-12 14:41:00,4.249,4.25316,4.2434,4.2434,4880000.0
2009-10-12 14:42:00,4.25287,4.25379,4.24797,4.25285,4880000.0
2009-10-12 14:43:00,4.253,4.25337,4.2426,4.2426,6020000.0
2009-10-12 14:44:00,4.2457,4.25896,4.2457,4.25447,6760000.0
2009-10-12 14:45:00,4.25439,4.25469,4.24252,4.25049,16140000.0
2009-10-12 14:46:00,4.25035,4.25457,4.24754,4.25395,5250000.0
2009-10-12 14:47:00,4.25037,4.25123,4.24518,4.24964,6380000.0
2009-10-12 14:48:00,4.2395,4.2514,4.2395,4.25085,4880000.0
2009-10-12 14:49:00,4.25199,4.25315,4.2473,4.25262,6750000.0
2009-10-12 14:50:00,4.24713,4.25257,4.24292,4.25231,7880000.0
2009-10-12 14:51:00,4.25238,4.25323,4.24287,4.25268,13140000.0
2009-10-12 14:52:00,4.24478,4.25222,4.24478,4.25222,5250000.0
2009-10-12 14:53:00,4.25075,4.25112,4.24164,4.24879,5630000.0
2009-10-12 14:54:00,4.24896,4.25013,4.24068,4.24325,6380000.0
2009-10-12 14:55:00,4.25067,4.2512,4.24442,4.25057,6000000.0
2009-10-12 14:56:00,4.24987,4.25041,4.24061,4.24984,8250000.0
2009-10-12 14:57:00,4.24897,4.24975,4.24402,4.24402,7130000.0
2009-10-12 14:58:00,4.24953,4.25042,4.24767,4.24872,6000000.0
2009-10-12 14:59:00,4.2415,4.2535,4.2415,4.25161,7130000.0
2009-10-12 15:00:00,4.24556,4.24943,4.23712,4.23712,8630000.0
2009-10-12 15:01:00,4.24043,4.24697,4.23809,4.24208,4880000.0
2009-10-12 15:02:00,4.24196,4.24626,4.23618,4.23618,6000000.0
2009-10-12 15:03:00,4.2395,4.24493,4.23474,4.24323,5260000.0
2009-10-12 15:04:00,4.23412,4.24495,4.23412,4.24306,9750000.0
2009-10-12 15:05:00,4.24409,4.24485,4.2323,4.24448,15000000.0
2009-10-12 15:06:00,4.23947,4.24194,4.23491,4.23491,5630000.0
2009-10-12 15:07:00,4.23642,4.24201,4.23567,4.24201,11260000.0
2009-10-12 15:08:00,4.24222,4.24222,4.23188,4.24088,6380000.0
2009-10-12 15:09:00,4.24227,4.24227,4.23641,4.24053,6010000.0
2009-10-12 15:10:00,4.23535,4.24146,4.23123,4.23547,6380000.0
2009-10-12 15:11:00,4.24142,4.24536,4.233,4.23877,15390000.0
2009-10-12 15:12:00,4.23892,4.23892,4.22944,4.23721,8270000.0
2009-10-12 15:13:00,4.23696,4.24022,4.23247,4.23786,4880000.0
2009-10-12 15:14:00,4.23732,4.23801,4.22609,4.23488,12780000.0
2009-10-12 15:15:00,4.23285,4.23866,4.23142,4.23769,5640000.0
2009-10-12 15:16:00,4.23725,4.23788,4.23239,4.23699,7510000.0
2009-10-12 15:17:00,4.2381,4.2381,4.22666,4.23692,5260000.0
2009-10-12 15:18:00,4.23535,4.23787,4.22792,4.22792,7880000.0
2009-10-12 15:19:00,4.23847,4.23847,4.23224,4.23711,5630000.0
2009-10-12 15:20:00,4.22756,4.23914,4.22756,4.23539,6380000.0
2009-10-12 15:21:00,4.22685,4.23781,4.22685,4.2347,6750000.0
2009-10-12 15:22:00,4.22939,4.24201,4.22939,4.23284,7510000.0
2009-10-12 15:23:00,4.24016,4.24114,4.23343,4.23678,4880000.0
2009-10-12 15:24:00,4.23952,4.24169,4.23075,4.23075,6750000.0
2009-10-12 15:25:00,4.2334,4.2412,4.2334,4.24061,6380000.0
2009-10-12 15:26:00,4.24166,4.24166,4.23936,4.24104,6760000.0
2009-10-12 15:27:00,4.23613,4.24128,4.23092,4.23681,4510000.0
2009-10-12 15:28:00,4.2414,4.24239,4.2325,4.24151,5630000.0
2009-10-12 15:29:00,4.23758,4.24651,4.23362,4.24317,9770000.0
2009-10-12 15:30:00,4.24159,4.24161,4.23118,4.237,8250000.0
2009-10-12 15:31:00,4.23588,4.23874,4.22947,4.22947,7140000.0
2009-10-12 15:32:00,4.23895,4.24032,4.23267,4.23729,9020000.0
2009-10-12 15:33:00,4.23667,4.23667,4.23006,4.23302,7130000.0
2009-10-12 15:34:00,4.23294,4.23622,4.23118,4.2353,6000000.0
2009-10-12 15:35:00,4.23011,4.23579,4.23011,4.23395,4140000.0
2009-10-12 15:36:00,4.23232,4.23381,4.22359,4.22959,6750000.0
2009-10-12 15:37:00,4.23158,4.23453,4.22735,4.23453,6380000.0
2009-10-12 15:38:00,4.23252,4.23422,4.22766,4.22877,5250000.0
2009-10-12 15:39:00,4.23361,4.23464,4.22846,4.2337,12020000.0
2009-10-12 15:40:00,4.23436,4.2383,4.2261,4.23427,7510000.0
2009-10-12 15:41:00,4.23132,4.2333,4.22406,4.2266,9390000.0
2009-10-12 15:42:00,4.22624,4.23158,4.22132,4.22656,6750000.0
2009-10-12 15:43:00,4.2326,4.234,4.22712,4.22843,7130000.0
2009-10-12 15:44:00,4.23495,4.23777,4.22863,4.23012,17270000.0
2009-10-12 15:45:00,4.23291,4.23543,4.22354,4.23313,15030000.0
2009-10-12 15:46:00,4.23516,4.23521,4.22602,4.23192,8250000.0
2009-10-12 15:47:00,4.23544,4.23741,4.23055,4.23055,7130000.0
2009-10-12 15:48:00,4.2366,4.2366,4.22677,4.23014,6380000.0
2009-10-12 15:49:00,4.23448,4.23448,4.22864,4.23398,6750000.0
2009-10-12 15:50:00,4.23118,4.23557,4.23118,4.23375,7140000.0
2009-10-12 15:51:00,4.23006,4.23496,4.22548,4.23419,5250000.0
2009-10-12 15:52:00,4.23449,4.23526,4.22993,4.2329,6760000.0
2009-10-12 15:53:00,4.23377,4.23454,4.22676,4.23377,12000000.0
2009-10-12 15:54:00,4.23073,4.23462,4.22579,4.23397,6750000.0
2009-10-12 15:55:00,4.23264,4.23283,4.22479,4.23049,6380000.0
2009-10-12 15:56:00,4.23269,4.23354,4.22502,4.22626,7140000.0
2009-10-12 15:57:00,4.23234,4.23234,4.22121,4.23074,16510000.0
2009-10-12 15:58:00,4.23102,4.23102,4.22144,4.22842,7900000.0
2009-10-12 15:59:00,4.22494,4.23243,4.22214,4.22936,8640000.0
2009-10-12 16:00:00,4.23066,4.23258,4.22684,4.22769,6000000.0
2009-10-12 16:01:00,4.2323,4.23342,4.2304,4.23312,5630000.0
2009-10-12 16:02:00,4.23147,4.23155,4.22548,4.22913,4880000.0
2009-10-12 16:03:00,4.23087,4.23456,4.22907,4.23273,10130000.0
2009-10-12 16:04:00,4.23324,4.23438,4.22907,4.23191,4890000.0
2009-10-12 16:05:00,4.23068,4.23448,4.22867,4.23323,5250000.0
2009-10-12 16:06:00,4.22847,4.23179,4.22509,4.23179,6750000.0
2009-10-12 16:07:00,4.23184,4.23294,4.22854,4.23094,6380000.0
2009-10-12 16:08:00,4.23082,4.23265,4.22594,4.23099,8260000.0
2009-10-12 16:09:00,4.23255,4.23255,4.22467,4.22945,6000000.0
2009-10-12 16:10:00,4.22304,4.23261,4.21958,4.22836,5630000.0
2009-10-12 16:11:00,4.23054,4.23059,4.22161,4.22161,6380000.0
2009-10-12 16:12:00,4.22996,4.23107,4.22037,4.23078,5250000.0
2009-10-12 16:13:00,4.23053,4.23474,4.22098,4.22275,8250000.0
2009-10-12 16:14:00,4.21783,4.22799,4.21783,4.22172,6010000.0
2009-10-12 16:15:00,4.23094,4.23094,4.21917,4.22829,14630000.0
2009-10-12 16:16:00,4.22901,4.23052,4.21988,4.22917,11260000.0
2009-10-12 16:17:00,4.23162,4.23162,4.2257,4.2284,5250000.0
2009-10-12 16:18:00,4.22928,4.22978,4.22172,4.22172,5250000.0
2009-10-12 16:19:00,4.23069,4.23187,4.22863,4.23157,7880000.0
2009-10-12 16:20:00,4.22791,4.23133,4.22236,4.22236,4510000.0
2009-10-12 16:21:00,4.22587,4.2322,4.22587,4.23114,8250000.0
2009-10-12 16:22:00,4.22869,4.233,4.22414,4.23033,10880000.0
2009-10-12 16:23:00,4.231,4.23176,4.22382,4.23025,11640000.0
2009-10-12 16:24:00,4.2283,4.23084,4.22584,4.22584,6380000.0
2009-10-12 16:25:00,4.22909,4.23012,4.21961,4.22792,4140000.0
2009-10-12 16:26:00,4.22326,4.22986,4.21801,4.21991,8630000.0
2009-10-12 16:27:00,4.2244,4.22944,4.2244,4.22944,6380000.0
2009-10-12 16:28:00,4.22921,4.22921,4.21981,4.22809,7130000.0
2009-10-12 16:29:00,4.22446,4.23021,4.22173,4.22789,12760000.0
2009-10-12 16:30:00,4.22259,4.2291,4.22259,4.2291,4880000.0
2009-10-12 16:31:00,4.23015,4.23015,4.22318,4.22859,5260000.0
2009-10-12 16:32:00,4.22981,4.22981,4.22634,4.22779,6400000.0
2009-10-12 16:33:00,4.22386,4.23099,4.21876,4.22961,7500000.0
2009-10-12 16:34:00,4.23107,4.23107,4.21786,4.22554,6010000.0
2009-10-12 16:35:00,4.22333,4.22741,4.22071,4.22741,4880000.0
2009-10-12 16:36:00,4.22713,4.2287,4.22396,4.22434,5250000.0
2009-10-12 16:37:00,4.22769,4.22791,4.2237,4.22698,9010000.0
2009-10-12 16:38:00,4.21904,4.22862,4.21904,4.22371,5640000.0
2009-10-12 16:39:00,4.22155,4.22737,4.22155,4.2257,7130000.0
2009-10-12 16:40:00,4.2244,4.22846,4.21886,4.22295,11260000.0
2009-10-12 16:41:00,4.22889,4.23306,4.21849,4.22521,6760000.0
2009-10-12 16:42:00,4.22622,4.22643,4.22142,4.22643,7890000.0
2009-10-12 16:43:00,4.2247,4.23011,4.22411,4.22797,5250000.0
2009-10-12 16:44:00,4.22738,4.22846,4.21673,4.22846,7130000.0
2009-10-12 16:45:00,4.22785,4.22785,4.21813,4.21813,7510000.0
2009-10-12 16:46:00,4.22672,4.22842,4.21961,4.22252,5630000.0
2009-10-12 16:47:00,4.2287,4.23179,4.21972,4.22711,8250000.0
2009-10-12 16:48:00,4.2261,4.22777,4.21745,4.22004,6020000.0
2009-10-12 16:49:00,4.22672,4.22861,4.22167,4.22861,10520000.0
2009-10-12 16:50:00,4.22862,4.22877,4.22258,4.22795,10500000.0
2009-10-12 16:51:00,4.22811,4.22957,4.22445,4.2291,4890000.0
2009-10-12 16:52:00,4.22939,4.22939,4.21842,4.22878,7130000.0
2009-10-12 16:53:00,4.22733,4.22846,4.22248,4.22346,6750000.0
2009-10-12 16:54:00,4.22812,4.22962,4.2249,4.22933,8630000.0
2009-10-12 16:55:00,4.22443,4.22929,4.22301,4.22694,5250000.0
2009-10-12 16:56:00,4.22731,4.22731,4.21754,4.2269,4510000.0
2009-10-12 16:57:00,4.22479,4.22883,4.22237,4.22237,6020000.0
2009-10-12 16:58:00,4.22546,4.22694,4.2204,4.22625,6010000.0
2009-10-12 16:59:00,4.22529,4.22613,4.21603,4.22613,5630000.0
2009-10-12 17:00:00,4.22781,4.23152,4.2201,4.22818,13890000.0
2009-10-12 17:01:00,4.22649,4.22747,4.22208,4.22565,6760000.0
2009-10-12 17:02:00,4.22145,4.22454,4.21459,4.21909,5630000.0
2009-10-12 17:03:00,4.22553,4.22629,4.22041,4.22377,6750000.0
2009-10-12 17:04:00,4.21874,4.22397,4.21288,4.21846,11640000.0
2009-10-12 17:05:00,4.22331,4.22653,4.21505,4.21984,6010000.0
2009-10-12 17:06:00,4.22241,4.22323,4.21666,4.22258,5250000.0
2009-10-12 17:07:00,4.22224,4.22388,4.21424,4.21893,16880000.0
2009-10-12 17:08:00,4.21291,4.21939,4.20872,4.2154,6000000.0
2009-10-12 17:09:00,4.22182,4.22252,4.21155,4.22252,8260000.0
2009-10-12 17:10:00,4.22188,4.22461,4.2141,4.21836,13130000.0
2009-10-12 17:11:00,4.21716,4.22387,4.21642,4.21997,16530000.0
2009-10-12 17:12:00,4.22303,4.2255,4.21446,4.22405,10890000.0
2009-10-12 17:13:00,4.20891,4.22105,4.20891,4.22105,6010000.0
2009-10-12 17:14:00,4.21676,4.22439,4.21676,4.22001,6760000.0
2009-10-12 17:15:00,4.21847,4.22269,4.21046,4.21284,11640000.0
2009-10-12 17:16:00,4.21894,4.22501,4.21737,4.21882,6390000.0
2009-10-12 17:17:00,4.21546,4.22253,4.21546,4.2218,8630000.0
2009-10-12 17:18:00,4.22049,4.22127,4.21072,4.22118,7500000.0
2009-10-12 17:19:00,4.22202,4.22375,4.21384,4.2173,6380000.0
2009-10-12 17:20:00,4.21169,4.21993,4.21169,4.21593,5270000.0
2009-10-12 17:21:00,4.21184,4.22108,4.2093,4.2093,6750000.0
2009-10-12 17:22:00,4.21631,4.22197,4.2111,4.22067,13890000.0
2009-10-12 17:23:00,4.22149,4.22392,4.21791,4.22206,8630000.0
2009-10-12 17:24:00,4.21643,4.2217,4.21571,4.22042,5260000.0
2009-10-12 17:25:00,4.21969,4.22276,4.21169,4.22145,5630000.0
2009-10-12 17:26:00,4.21748,4.22274,4.21573,4.22274,11260000.0
2009-10-12 17:27:00,4.2217,4.22253,4.21511,4.21972,12390000.0
2009-10-12 17:28:00,4.20968,4.222,4.20968,4.21945,7130000.0
2009-10-12 17:29:00,4.21163,4.22312,4.20742,4.22312,5260000.0
2009-10-12 17:30:00,4.22464,4.22662,4.21454,4.22562,10900000.0
2009-10-12 17:31:00,4.22173,4.22751,4.22116,4.22469,14250000.0
2009-10-12 17:32:00,4.22563,4.22716,4.22408,4.22645,4880000.0
2009-10-12 17:33:00,4.22209,4.22711,4.2164,4.22627,12010000.0
2009-10-12 17:34:00,4.22602,4.22946,4.21767,4.21767,16890000.0
2009-10-12 17:35:00,4.22442,4.2279,4.2229,4.22655,8260000.0
2009-10-12 17:36:00,4.22642,4.22642,4.21992,4.21992,6760000.0
2009-10-12 17:37:00,4.22558,4.22599,4.22345,4.22493,5630000.0
2009-10-12 17:38:00,4.21926,4.22428,4.21391,4.22386,5250000.0
2009-10-12 17:39:00,4.22134,4.22621,4.22134,4.22267,7880000.0
2009-10-12 17:40:00,4.21761,4.2239,4.21761,4.2239,7500000.0
2009-10-12 17:41:00,4.22212,4.22289,4.2169,4.22096,5630000.0
2009-10-12 17:42:00,4.21635,4.22548,4.21635,4.22419,7130000.0
2009-10-12 17:43:00,4.22394,4.22512,4.21583,4.21583,6750000.0
2009-10-12 17:44:00,4.21858,4.2239,4.21779,4.22324,8250000.0
2009-10-12 17:45:00,4.22261,4.22261,4.21621,4.22101,9760000.0
2009-10-12 17:46:00,4.21593,4.22503,4.21408,4.22121,9750000.0
2009-10-12 17:47:00,4.22128,4.22326,4.21658,4.21825,7510000.0
2009-10-12 17:48:00,4.22501,4.22501,4.21718,4.22385,7130000.0
2009-10-12 17:49:00,4.21968,4.22261,4.21052,4.21052,7880000.0
2009-10-12 17:50:00,4.2197,4.22323,4.2126,4.22232,6010000.0
2009-10-12 17:51:00,4.21877,4.22241,4.21128,4.21128,10140000.0
2009-10-12 17:52:00,4.2222,4.2222,4.2115,4.21998,5630000.0
2009-10-12 17:53:00,4.21987,4.22187,4.21432,4.22104,9380000.0
2009-10-12 17:54:00,4.21674,4.22228,4.21556,4.21556,6750000.0
2009-10-12 17:55:00,4.22288,4.22427,4.21539,4.22136,11640000.0
2009-10-12 17:56:00,4.2213,4.22256,4.21555,4.22052,6000000.0
2009-10-12 17:57:00,4.22193,4.22374,4.21591,4.22216,7500000.0
2009-10-12 17:58:00,4.22131,4.22374,4.21448,4.22225,8630000.0
2009-10-12 17:59:00,4.222,4.22333,4.21726,4.22093,10880000.0
2009-10-12 18:00:00,4.21439,4.22493,4.21345,4.22201,7880000.0
2009-10-12 18:01:00,4.21972,4.2199,4.21557,4.21609,8250000.0
2009-10-12 18:02:00,4.21592,4.22021,4.21318,4.21318,7510000.0
2009-10-12 18:03:00,4.21894,4.21953,4.20989,4.2195,4880000.0
2009-10-12 18:04:00,4.21897,4.21897,4.21646,4.21646,6010000.0
2009-10-12 18:05:00,4.21815,4.22211,4.21411,4.21848,9000000.0
2009-10-12 18:06:00,4.21366,4.21961,4.21257,4.2169,6770000.0
2009-10-12 18:07:00,4.21312,4.21899,4.21312,4.21899,4510000.0
2009-10-12 18:08:00,4.22018,4.2208,4.2147,4.21614,8630000.0
2009-10-12 18:09:00,4.21834,4.21951,4.20841,4.21216,6000000.0
2009-10-12 18:10:00,4.21133,4.21552,4.20829,4.21453,10520000.0
2009-10-12 18:11:00,4.21432,4.21606,4.20678,4.21109,5250000.0
2009-10-12 18:12:00,4.21345,4.21882,4.20868,4.21258,5250000.0
2009-10-12 18:13:00,4.21038,4.21601,4.20539,4.20539,5630000.0
2009-10-12 18:14:00,4.20767,4.21639,4.20767,4.21364,6760000.0
2009-10-12 18:15:00,4.21587,4.21608,4.20588,4.21041,9020000.0
2009-10-12 18:16:00,4.21477,4.21549,4.2035,4.20519,7510000.0
2009-10-12 18:17:00,4.21484,4.21767,4.21199,4.21686,5640000.0
2009-10-12 18:18:00,4.21549,4.21635,4.20513,4.21051,6760000.0
2009-10-12 18:19:00,4.21006,4.21569,4.21006,4.21569,5250000.0
2009-10-12 18:20:00,4.20962,4.21552,4.20962,4.21517,5630000.0
2009-10-12 18:21:00,4.20723,4.21655,4.20723,4.21655,6010000.0
2009-10-12 18:22:00,4.21189,4.21556,4.2066,4.21549,6380000.0
2009-10-12 18:23:00,4.20744,4.21759,4.20744,4.21195,9020000.0
2009-10-12 18:24:00,4.21658,4.21816,4.20873,4.21288,9750000.0
2009-10-12 18:25:00,4.21372,4.21643,4.21158,4.2146,6380000.0
2009-10-12 18:26:00,4.21512,4.21542,4.20572,4.21137,6000000.0
2009-10-12 18:27:00,4.21301,4.21559,4.20397,4.2112,7890000.0
2009-10-12 18:28:00,4.21565,4.21729,4.21415,4.21646,6760000.0
2009-10-12 18:29:00,4.21505,4.2188,4.20814,4.21523,4510000.0
2009-10-12 18:30:00,4.21509,4.22227,4.21086,4.21086,8260000.0
2009-10-12 18:31:00,4.2153,4.2194,4.2113,4.21775,8630000.0
2009-10-12 18:32:00,4.21421,4.22152,4.21421,4.21923,9390000.0
2009-10-12 18:33:00,4.21315,4.21877,4.20732,4.21758,9760000.0
2009-10-12 18:34:00,4.21873,4.2191,4.2116,4.21683,6380000.0
2009-10-12 18:35:00,4.21028,4.21745,4.20946,4.21476,12020000.0
2009-10-12 18:36:00,4.21789,4.22014,4.21471,4.2158,9000000.0
2009-10-12 18:37:00,4.21918,4.21918,4.21327,4.21699,6380000.0
2009-10-12 18:38:00,4.21901,4.21964,4.21444,4.21512,8260000.0
2009-10-12 18:39:00,4.21703,4.2192,4.20826,4.2176,7520000.0
2009-10-12 18:40:00,4.2201,4.2201,4.21244,4.21722,9010000.0
2009-10-12 18:41:00,4.21342,4.21892,4.21099,4.21326,6750000.0
2009-10-12 18:42:00,4.21291,4.2186,4.21062,4.2186,8260000.0
2009-10-12 18:43:00,4.2176,4.21836,4.21308,4.21526,8250000.0
2009-10-12 18:44:00,4.21823,4.21877,4.21276,4.21699,6010000.0
2009-10-12 18:45:00,4.21416,4.21824,4.21039,4.21516,6380000.0
2009-10-12 18:46:00,4.20868,4.21585,4.20429,4.21585,6380000.0
2009-10-12 18:47:00,4.21796,4.21796,4.21039,4.21472,7510000.0
2009-10-12 18:48:00,4.21454,4.21701,4.21206,4.21701,4880000.0
2009-10-12 18:49:00,4.21723,4.21811,4.21238,4.21692,7130000.0
2009-10-12 18:51:00,4.21751,4.21751,4.21053,4.21347,6380000.0
2009-10-12 18:52:00,4.21388,4.21703,4.21322,4.21388,6760000.0
2009-10-12 18:53:00,4.21857,4.21928,4.20835,4.21854,8250000.0
2009-10-12 18:54:00,4.21715,4.21885,4.208,4.21885,7880000.0
2009-10-12 18:55:00,4.2181,4.21904,4.20884,4.2166,10130000.0
2009-10-12 18:56:00,4.21894,4.21894,4.21175,4.21647,8630000.0
2009-10-12 18:57:00,4.21731,4.21761,4.20615,4.21761,7500000.0
2009-10-12 18:58:00,4.21429,4.22138,4.20911,4.21713,7880000.0
2009-10-12 18:59:00,4.21327,4.21728,4.20518,4.21241,7500000.0
2009-10-12 19:00:00,4.2181,4.2181,4.20798,4.21387,5630000.0
2009-10-12 19:01:00,4.2171,4.21848,4.2119,4.21612,5250000.0
2009-10-12 19:02:00,4.21735,4.2184,4.20648,4.2184,11260000.0
2009-10-12 19:03:00,4.21875,4.22124,4.20928,4.20928,6760000.0
2009-10-12 19:05:00,4.21916,4.21952,4.20992,4.21789,8260000.0
2009-10-12 19:06:00,4.21804,4.21804,4.21289,4.2176,7140000.0
2009-10-12 19:07:00,4.21732,4.21816,4.2062,4.2153,6380000.0
2009-10-12 19:08:00,4.21811,4.2182,4.20802,4.20802,4880000.0
2009-10-12 19:10:00,4.21886,4.22017,4.21587,4.21918,7130000.0
2009-10-12 19:11:00,4.21268,4.21869,4.21268,4.21649,4880000.0
2009-10-12 19:12:00,4.21776,4.21882,4.20742,4.21736,7130000.0
2009-10-12 19:13:00,4.21294,4.22084,4.21294,4.2173,5250000.0
2009-10-12 19:14:00,4.21157,4.22223,4.21157,4.21532,7500000.0
2009-10-12 19:15:00,4.21904,4.21904,4.21359,4.21817,6750000.0
2009-10-12 19:16:00,4.21644,4.21928,4.20916,4.21835,9380000.0
2009-10-12 19:17:00,4.21749,4.22075,4.20952,4.2181,8250000.0
2009-10-12 19:18:00,4.21811,4.21829,4.20633,4.21606,5630000.0
2009-10-12 19:19:00,4.21716,4.21828,4.21381,4.21381,5250000.0
2009-10-12 19:20:00,4.21789,4.2183,4.21528,4.218,5630000.0
2009-10-12 19:21:00,4.21456,4.21721,4.20381,4.20977,9750000.0
2009-10-12 19:22:00,4.21161,4.21772,4.2068,4.21245,5250000.0
2009-10-12 19:23:00,4.21304,4.21656,4.20583,4.21102,7880000.0
2009-10-12 19:24:00,4.20845,4.21634,4.20684,4.21472,12380000.0
2009-10-12 19:25:00,4.21269,4.21456,4.20266,4.20575,9380000.0
2009-10-12 19:26:00,4.21749,4.21749,4.20629,4.21615,5250000.0
2009-10-12 19:27:00,4.21973,4.22132,4.20973,4.21085,5250000.0
2009-10-12 19:28:00,4.21656,4.21868,4.21365,4.21586,5630000.0
2009-10-12 19:29:00,4.21683,4.21879,4.2094,4.21735,7130000.0
2009-10-12 19:30:00,4.21106,4.21976,4.20924,4.21423,8630000.0
2009-10-12 19:31:00,4.21896,4.21952,4.21192,4.21566,6760000.0
2009-10-12 19:32:00,4.21101,4.21756,4.21101,4.21659,4880000.0
2009-10-12 19:33:00,4.21637,4.21786,4.20624,4.2162,6390000.0
2009-10-12 19:34:00,4.2125,4.2185,4.21111,4.2185,3390000.0
2009-10-12 19:35:00,4.211,4.21689,4.211,4.21663,4880000.0
2009-10-12 19:36:00,4.21651,4.21908,4.20936,4.20936,7140000.0
2009-10-12 19:37:00,4.2126,4.21761,4.2126,4.21714,5250000.0
2009-10-12 19:38:00,4.20857,4.21788,4.20857,4.21514,5250000.0
2009-10-12 19:39:00,4.21355,4.21727,4.2068,4.20928,8630000.0
2009-10-12 19:40:00,4.21936,4.21936,4.20855,4.21557,7880000.0
2009-10-12 19:41:00,4.21715,4.21959,4.21076,4.21238,6380000.0
2009-10-12 19:42:00,4.21577,4.21812,4.21186,4.21552,7880000.0
2009-10-12 19:43:00,4.21153,4.22,4.20944,4.21941,11260000.0
2009-10-12 19:44:00,4.21229,4.21886,4.21229,4.21778,5630000.0
2009-10-12 19:45:00,4.21547,4.21978,4.20482,4.20482,6760000.0
2009-10-12 19:46:00,4.2114,4.22051,4.2114,4.21832,5640000.0
2009-10-12 19:47:00,4.21778,4.21868,4.21263,4.21263,4880000.0
2009-10-12 19:48:00,4.21532,4.21775,4.20862,4.2169,6750000.0
2009-10-12 19:49:00,4.21172,4.21795,4.20724,4.21795,5630000.0
2009-10-12 19:50:00,4.21791,4.21791,4.21223,4.21634,5630000.0
2009-10-12 19:51:00,4.21724,4.21916,4.2144,4.218,5250000.0
2009-10-12 19:52:00,4.21225,4.21882,4.21191,4.21562,5630000.0
2009-10-12 19:53:00,4.20787,4.22003,4.20787,4.22003,4880000.0
2009-10-12 19:54:00,4.21519,4.21945,4.20909,4.21475,5250000.0
2009-10-12 19:55:00,4.21719,4.21915,4.21295,4.21654,5250000.0
2009-10-12 19:56:00,4.21675,4.21864,4.21368,4.21522,5630000.0
2009-10-12 19:57:00,4.21785,4.21859,4.21387,4.21559,5260000.0
2009-10-12 19:58:00,4.21652,4.21993,4.20771,4.21976,6750000.0
2009-10-12 19:59:00,4.21696,4.22007,4.21091,4.21803,6380000.0
2009-10-12 20:00:00,4.21721,4.21799,4.20896,4.21799,5630000.0
2009-10-12 20:01:00,4.2179,4.2179,4.20828,4.20828,5630000.0
2009-10-12 20:02:00,4.21521,4.21737,4.20744,4.21503,5250000.0
2009-10-12 20:03:00,4.21075,4.21892,4.20904,4.21386,5630000.0
2009-10-12 20:04:00,4.21557,4.21843,4.20821,4.21745,6000000.0
2009-10-12 20:05:00,4.21774,4.21774,4.20779,4.21654,5250000.0
2009-10-12 20:06:00,4.21841,4.21922,4.20945,4.21514,8250000.0
2009-10-12 20:07:00,4.21462,4.2196,4.21462,4.21712,6000000.0
2009-10-12 20:08:00,4.21235,4.21625,4.20578,4.21625,8260000.0
2009-10-12 20:09:00,4.21738,4.21738,4.20667,4.21454,7130000.0
2009-10-12 20:10:00,4.21783,4.21852,4.21261,4.21647,5260000.0
2009-10-12 20:11:00,4.21675,4.21835,4.20828,4.21812,6000000.0
2009-10-12 20:12:00,4.21573,4.21717,4.21036,4.21641,8250000.0
2009-10-12 20:13:00,4.20802,4.21806,4.20802,4.21798,6380000.0
2009-10-12 20:14:00,4.21618,4.21744,4.21346,4.21581,4880000.0
2009-10-12 20:15:00,4.21589,4.21968,4.20825,4.20825,7880000.0
2009-10-12 20:16:00,4.21141,4.21864,4.21141,4.21586,5250000.0
2009-10-12 20:17:00,4.2183,4.21914,4.20859,4.21247,7510000.0
2009-10-12 20:18:00,4.21785,4.22177,4.21526,4.21565,7130000.0
2009-10-12 20:19:00,4.2206,4.22209,4.21196,4.22056,3770000.0
2009-10-12 20:20:00,4.22134,4.22134,4.21223,4.21993,6750000.0
2009-10-12 20:21:00,4.21144,4.2213,4.21144,4.22072,5640000.0
2009-10-12 20:22:00,4.22109,4.22109,4.20856,4.21336,5630000.0
2009-10-12 20:23:00,4.21807,4.21884,4.21167,4.21408,6380000.0
2009-10-12 20:24:00,4.2195,4.22003,4.21456,4.2167,7500000.0
2009-10-12 20:25:00,4.21662,4.22005,4.21191,4.21911,5260000.0
2009-10-12 20:26:00,4.2186,4.2192,4.20768,4.21329,6380000.0
2009-10-12 20:27:00,4.21833,4.21978,4.21179,4.21721,6010000.0
2009-10-12 20:28:00,4.21781,4.21989,4.21698,4.21901,4880000.0
2009-10-12 20:29:00,4.21471,4.21905,4.20986,4.20986,5250000.0
2009-10-12 20:30:00,4.21581,4.21781,4.20889,4.21323,5630000.0
2009-10-12 20:31:00,4.21314,4.21915,4.21314,4.21635,5260000.0
2009-10-12 20:32:00,4.21784,4.21881,4.21479,4.2177,4890000.0
2009-10-12 20:33:00,4.21888,4.21944,4.20676,4.21801,5260000.0
2009-10-12 20:34:00,4.2198,4.22002,4.20981,4.20981,4510000.0
2009-10-12 20:35:00,4.21739,4.21985,4.21465,4.21465,7140000.0
2009-10-12 20:36:00,4.21768,4.21768,4.2067,4.2163,4880000.0
2009-10-12 20:37:00,4.21357,4.21943,4.21247,4.21813,6000000.0
2009-10-12 20:38:00,4.21884,4.21954,4.2084,4.21605,6760000.0
2009-10-12 20:39:00,4.21822,4.21953,4.21128,4.21561,6380000.0
2009-10-12 20:40:00,4.21391,4.22027,4.21134,4.21987,6770000.0
2009-10-12 20:41:00,4.21653,4.22063,4.20877,4.20877,4510000.0
2009-10-12 20:42:00,4.21755,4.22042,4.21386,4.21481,5250000.0
2009-10-12 20:43:00,4.22022,4.22093,4.21082,4.21082,6000000.0
2009-10-12 20:44:00,4.21644,4.21984,4.21022,4.21389,4880000.0
2009-10-12 20:45:00,4.21971,4.2218,4.21638,4.21899,5630000.0
2009-10-12 20:46:00,4.2191,4.22275,4.21042,4.21682,6380000.0
2009-10-12 20:47:00,4.21863,4.21863,4.20792,4.21745,4510000.0
2009-10-12 20:48:00,4.22069,4.22255,4.21281,4.21602,5250000.0
2009-10-12 20:49:00,4.21905,4.22016,4.21518,4.21953,5250000.0
2009-10-12 20:50:00,4.21798,4.21824,4.21186,4.21242,5630000.0
2009-10-12 20:51:00,4.20975,4.21851,4.20975,4.21851,4140000.0
2009-10-12 20:52:00,4.21645,4.21925,4.21071,4.21925,6750000.0
2009-10-12 20:53:00,4.21954,4.21954,4.21235,4.21386,5250000.0
2009-10-12 20:54:00,4.21765,4.21962,4.21687,4.21687,5250000.0
2009-10-12 20:55:00,4.21655,4.2185,4.2121,4.2185,7130000.0
2009-10-12 20:56:00,4.21497,4.21904,4.21183,4.21183,5630000.0
2009-10-12 20:57:00,4.21852,4.21852,4.20548,4.21181,7130000.0
2009-10-12 20:58:00,4.21498,4.21823,4.20777,4.21607,6020000.0
2009-10-12 20:59:00,4.21314,4.21836,4.20889,4.20889,4880000.0
2009-10-12 21:00:00,4.2158,4.21926,4.21175,4.21668,6380000.0
2009-10-12 21:01:00,4.21855,4.21923,4.2095,4.2095,4520000.0
2009-10-12 21:02:00,4.2113,4.21736,4.2068,4.21138,4880000.0
2009-10-12 21:03:00,4.21817,4.21817,4.20673,4.21529,5630000.0
2009-10-12 21:04:00,4.21464,4.21751,4.21224,4.21721,4880000.0
2009-10-12 21:05:00,4.21485,4.2192,4.21485,4.21859,7880000.0
2009-10-12 21:06:00,4.21759,4.21916,4.20812,4.21759,6380000.0
2009-10-12 21:07:00,4.21616,4.21982,4.21266,4.21399,4880000.0
2009-10-12 21:08:00,4.21586,4.22068,4.21575,4.21745,4880000.0
2009-10-12 21:10:00,4.22012,4.22226,4.21566,4.21566,6760000.0
2009-10-12 21:11:00,4.21578,4.2181,4.2084,4.2181,6760000.0
2009-10-12 21:12:00,4.21532,4.21802,4.21319,4.21671,4880000.0
2009-10-12 21:13:00,4.21692,4.21868,4.2093,4.21739,6750000.0
2009-10-12 21:14:00,4.21727,4.22111,4.21069,4.21069,4510000.0
2009-10-12 21:15:00,4.21994,4.21994,4.21374,4.21726,5630000.0
2009-10-12 21:16:00,4.21247,4.21622,4.20682,4.21114,5630000.0
2009-10-12 21:17:00,4.21931,4.21931,4.20601,4.21519,4880000.0
2009-10-12 21:18:00,4.21603,4.21603,4.21043,4.21457,7880000.0
2009-10-12 21:19:00,4.21338,4.22133,4.21338,4.21712,5250000.0
2009-10-12 21:20:00,4.2141,4.22028,4.2135,4.2135,4890000.0
2009-10-12 21:21:00,4.2174,4.21767,4.20843,4.21549,6010000.0
2009-10-12 21:22:00,4.21737,4.21737,4.21363,4.2167,2250000.0
2009-10-12 21:23:00,4.21839,4.21839,4.20889,4.21591,6750000.0
2009-10-12 21:24:00,4.21176,4.21833,4.2114,4.21607,6000000.0
2009-10-12 21:25:00,4.21813,4.21819,4.21437,4.21439,5260000.0
2009-10-12 21:27:00,4.21769,4.21769,4.20896,4.21477,5630000.0
2009-10-12 21:28:00,4.21501,4.21788,4.20803,4.2164,7130000.0
2009-10-12 21:29:00,4.21524,4.21894,4.20838,4.21557,8630000.0
2009-10-12 21:30:00,4.21936,4.21936,4.2133,4.21701,5260000.0
2009-10-12 21:31:00,4.21489,4.21837,4.21126,4.21585,6010000.0
2009-10-12 21:32:00,4.20394,4.21821,4.20394,4.21821,6000000.0
2009-10-12 21:33:00,4.21687,4.21742,4.21258,4.21616,6000000.0
2009-10-12 21:35:00,4.21462,4.21607,4.21094,4.21347,6000000.0
2009-10-12 21:36:00,4.21621,4.21762,4.21165,4.21614,6760000.0
2009-10-12 21:37:00,4.21801,4.21801,4.21087,4.21702,6000000.0
2009-10-12 21:38:00,4.21874,4.21887,4.21235,4.21313,4510000.0
2009-10-12 21:39:00,4.20815,4.21828,4.20815,4.21583,7880000.0
2009-10-12 21:40:00,4.20771,4.21741,4.20771,4.21741,5250000.0
2009-10-12 21:41:00,4.21895,4.21895,4.20783,4.20989,7890000.0
2009-10-12 21:42:00,4.21214,4.21626,4.20827,4.21626,8250000.0
2009-10-12 21:43:00,4.21613,4.21667,4.21068,4.21086,6020000.0
2009-10-12 21:44:00,4.21378,4.21684,4.20809,4.20809,5630000.0
2009-10-12 21:45:00,4.21618,4.22066,4.21618,4.21893,5250000.0
2009-10-12 21:46:00,4.21816,4.22108,4.21366,4.21983,5250000.0
2009-10-12 21:47:00,4.21873,4.21873,4.20716,4.21309,5260000.0
2009-10-12 21:48:00,4.21704,4.22152,4.21054,4.21581,5630000.0
2009-10-12 21:49:00,4.21556,4.21652,4.20699,4.21549,8250000.0
2009-10-12 21:50:00,4.20579,4.21745,4.20579,4.21477,6000000.0
2009-10-12 21:51:00,4.21883,4.21883,4.20803,4.21633,5630000.0
2009-10-12 21:52:00,4.21716,4.21746,4.21068,4.21746,6010000.0
2009-10-12 21:53:00,4.2176,4.21859,4.21307,4.21307,4510000.0
2009-10-12 21:54:00,4.2138,4.21761,4.20589,4.2114,5630000.0
2009-10-12 21:55:00,4.2163,4.21844,4.21526,4.21739,7880000.0
2009-10-12 21:56:00,4.21739,4.22038,4.20877,4.2118,7140000.0
2009-10-12 21:57:00,4.21781,4.21982,4.21007,4.21433,8260000.0
2009-10-12 21:58:00,4.22075,4.22326,4.21686,4.22326,7130000.0
2009-10-12 21:59:00,4.2196,4.22303,4.2142,4.21812,5630000.0
2009-10-12 22:00:00,4.21923,4.22671,4.21573,4.22125,7510000.0
2009-10-12 22:02:00,4.22032,4.2231,4.21758,4.21806,7140000.0
2009-10-12 22:03:00,4.22087,4.223,4.21295,4.22079,8630000.0
2009-10-12 22:04:00,4.22216,4.22281,4.21528,4.22281,7510000.0
2009-10-12 22:05:00,4.22157,4.22284,4.21331,4.22284,7130000.0
2009-10-12 22:06:00,4.22171,4.22226,4.21691,4.22072,4510000.0
2009-10-12 22:07:00,4.22136,4.22365,4.21463,4.21994,5250000.0
2009-10-12 22:08:00,4.21775,4.2229,4.2118,4.21467,6000000.0
2009-10-12 22:09:00,4.21741,4.21978,4.21274,4.21788,5250000.0
2009-10-12 22:10:00,4.20884,4.21777,4.20631,4.21777,6760000.0
2009-10-12 22:11:00,4.22028,4.22028,4.21016,4.21853,6390000.0
2009-10-12 22:12:00,4.21602,4.21877,4.20972,4.216,5640000.0
2009-10-12 22:13:00,4.21534,4.21666,4.21057,4.21413,7500000.0
2009-10-12 22:14:00,4.21307,4.21615,4.20771,4.21111,4880000.0
2009-10-12 22:15:00,4.21782,4.21835,4.20759,4.21319,6380000.0
2009-10-12 22:16:00,4.21649,4.219,4.20848,4.21347,7510000.0
2009-10-12 22:17:00,4.21655,4.22053,4.20794,4.21811,7130000.0
2009-10-12 22:18:00,4.21354,4.21654,4.209,4.21245,6010000.0
2009-10-12 22:19:00,4.20712,4.21639,4.20687,4.21563,7500000.0
2009-10-12 22:20:00,4.21654,4.2187,4.21413,4.21576,6750000.0
2009-10-12 22:21:00,4.21734,4.21899,4.21177,4.21177,5260000.0
2009-10-12 22:22:00,4.21944,4.22216,4.21105,4.21984,7880000.0
2009-10-12 22:23:00,4.21467,4.21865,4.20956,4.2125,7130000.0
2009-10-12 22:24:00,4.21749,4.21801,4.20785,4.21801,5250000.0
2009-10-12 22:25:00,4.21585,4.21814,4.21322,4.21683,5250000.0
2009-10-12 22:26:00,4.21614,4.22021,4.21008,4.2193,6000000.0
2009-10-12 22:27:00,4.21944,4.21978,4.21167,4.21552,4510000.0
2009-10-12 22:28:00,4.21847,4.22002,4.21642,4.21966,4880000.0
2009-10-12 22:29:00,4.21535,4.21979,4.21064,4.21064,6010000.0
2009-10-12 22:30:00,4.21869,4.22254,4.21538,4.21658,7130000.0
2009-10-12 22:31:00,4.21814,4.22018,4.21525,4.21589,6380000.0
2009-10-12 22:32:00,4.21673,4.21893,4.21673,4.2168,5250000.0
2009-10-12 22:33:00,4.21278,4.21834,4.21278,4.2168,6380000.0
2009-10-12 22:34:00,4.21875,4.21875,4.20744,4.20744,7510000.0
2009-10-12 22:35:00,4.21225,4.21811,4.21133,4.21133,5260000.0
2009-10-12 22:36:00,4.2164,4.2178,4.21535,4.21535,4140000.0
2009-10-12 22:37:00,4.21548,4.21702,4.21524,4.21613,5260000.0
2009-10-12 22:38:00,4.21902,4.21902,4.21204,4.21803,6000000.0
2009-10-12 22:39:00,4.21418,4.21753,4.20895,4.21619,6760000.0
2009-10-12 22:40:00,4.21917,4.21917,4.21111,4.21917,5250000.0
2009-10-12 22:41:00,4.21884,4.21884,4.21119,4.21514,5250000.0
2009-10-12 22:42:00,4.21915,4.21915,4.21296,4.21619,5250000.0
2009-10-12 22:43:00,4.21631,4.21631,4.21273,4.21588,4880000.0
2009-10-12 22:44:00,4.21577,4.21974,4.21012,4.21012,6380000.0
2009-10-12 22:45:00,4.21521,4.21919,4.21259,4.21259,6380000.0
2009-10-12 22:46:00,4.21916,4.21916,4.21301,4.21682,4510000.0
2009-10-12 22:47:00,4.21745,4.21878,4.21261,4.21261,4500000.0
2009-10-12 22:48:00,4.21351,4.21665,4.20738,4.21665,4880000.0
2009-10-12 22:49:00,4.21499,4.21817,4.21143,4.21582,7140000.0
2009-10-12 22:50:00,4.21648,4.21762,4.20778,4.2153,7130000.0
2009-10-12 22:51:00,4.21753,4.21753,4.20642,4.21593,6000000.0
2009-10-12 22:52:00,4.21571,4.21687,4.20818,4.21515,8250000.0
2009-10-12 22:53:00,4.21694,4.21771,4.21514,4.21514,5250000.0
2009-10-12 22:54:00,4.21732,4.21887,4.21374,4.2168,8260000.0
2009-10-12 22:55:00,4.213,4.2188,4.21079,4.21701,5630000.0
2009-10-12 22:56:00,4.20714,4.21632,4.20714,4.21632,5630000.0
2009-10-12 22:57:00,4.21686,4.2183,4.2087,4.2149,7500000.0
2009-10-12 22:59:00,4.21465,4.21802,4.20832,4.21373,4880000.0
2009-10-12 23:00:00,4.21797,4.2181,4.21181,4.21644,4880000.0
2009-10-12 23:01:00,4.21586,4.21825,4.20888,4.21825,6000000.0
2009-10-12 23:02:00,4.21742,4.21742,4.20546,4.20546,5250000.0
2009-10-12 23:03:00,4.21684,4.2195,4.21124,4.21124,6750000.0
2009-10-12 23:04:00,4.21836,4.21991,4.21457,4.21833,4880000.0
2009-10-12 23:06:00,4.21471,4.21675,4.21122,4.21465,5630000.0
2009-10-12 23:08:00,4.21121,4.21762,4.21121,4.21762,2250000.0
2009-10-12 23:09:00,4.2184,4.2184,4.21586,4.21633,6380000.0
2009-10-12 23:10:00,4.21828,4.21929,4.21331,4.21639,6000000.0
2009-10-12 23:11:00,4.21454,4.22017,4.21413,4.21413,7880000.0
2009-10-12 23:12:00,4.21517,4.21889,4.20813,4.20813,6010000.0
2009-10-12 23:13:00,4.21364,4.21849,4.21364,4.21455,5250000.0
2009-10-12 23:14:00,4.21469,4.21612,4.20672,4.20672,5250000.0
2009-10-12 23:15:00,4.21942,4.21942,4.20955,4.21692,4880000.0
2009-10-12 23:17:00,4.21438,4.21898,4.21256,4.21898,8250000.0
2009-10-12 23:18:00,4.21569,4.21915,4.21278,4.21915,6000000.0
2009-10-12 23:19:00,4.21748,4.21753,4.20864,4.20864,7130000.0
2009-10-12 23:20:00,4.21894,4.21942,4.21175,4.21175,6000000.0
2009-10-12 23:21:00,4.21852,4.21853,4.21318,4.21487,5250000.0
2009-10-12 23:22:00,4.21853,4.2186,4.21278,4.21334,6000000.0
2009-10-12 23:24:00,4.21542,4.22033,4.21468,4.21642,5630000.0
2009-10-12 23:25:00,4.21772,4.21919,4.21287,4.21287,4880000.0
2009-10-12 23:27:00,4.21997,4.21998,4.21617,4.21617,4880000.0
2009-10-12 23:29:00,4.21253,4.21672,4.20774,4.21672,11640000.0
2009-10-12 23:30:00,4.21486,4.22004,4.21436,4.21436,5260000.0
2009-10-12 23:32:00,4.21627,4.21912,4.21159,4.21627,5250000.0
2009-10-12 23:33:00,4.21653,4.21952,4.21469,4.21791,4880000.0
2009-10-12 23:34:00,4.21478,4.2168,4.21118,4.2168,7520000.0
2009-10-12 23:35:00,4.21598,4.21711,4.20992,4.21711,4890000.0
2009-10-12 23:36:00,4.21515,4.21833,4.21185,4.21185,4520000.0
2009-10-12 23:37:00,4.21609,4.21834,4.21215,4.21834,6390000.0
2009-10-12 23:41:00,4.21737,4.21832,4.20678,4.21394,5280000.0
2009-10-12 23:43:00,4.21573,4.21661,4.21041,4.21565,7500000.0
2009-10-12 23:44:00,4.21219,4.21526,4.20649,4.21441,7140000.0
2009-10-12 23:45:00,4.21603,4.21762,4.21206,4.21671,5630000.0
2009-10-12 23:46:00,4.21422,4.21734,4.20765,4.21158,6760000.0
2009-10-12 23:47:00,4.21162,4.21567,4.21037,4.21037,6380000.0
2009-10-12 23:48:00,4.21682,4.21682,4.21007,4.21223,5260000.0
2009-10-12 23:49:00,4.21093,4.21565,4.21035,4.21288,6380000.0
2009-10-12 23:50:00,4.21791,4.21813,4.20862,4.21294,5270000.0
2009-10-12 23:51:00,4.21639,4.21774,4.20823,4.21527,5260000.0
2009-10-12 23:52:00,4.21707,4.21772,4.21238,4.21238,7510000.0
2009-10-12 23:53:00,4.21721,4.21866,4.21288,4.21288,5260000.0
2009-10-12 23:54:00,4.2163,4.21747,4.20805,4.21642,7890000.0
2009-10-12 23:55:00,4.20687,4.21461,4.20687,4.21422,6000000.0
2009-10-12 23:56:00,4.21108,4.21769,4.20623,4.20623,3750000.0
2009-10-12 23:57:00,4.21439,4.2166,4.20719,4.21281,7510000.0
2009-10-12 23:58:00,4.21314,4.21827,4.20882,4.21447,7130000.0
2009-10-12 23:59:00,4.20798,4.21943,4.20706,4.20706,10880000.0
2009-10-13 00:00:00,4.21631,4.21631,4.21173,4.21173,5630000.0
2009-10-13 00:02:00,4.21574,4.21762,4.21212,4.21762,6000000.0
2009-10-13 00:03:00,4.21192,4.21733,4.20817,4.21733,6010000.0
2009-10-13 00:04:00,4.21664,4.21843,4.20902,4.21843,6750000.0
2009-10-13 00:05:00,4.21586,4.21779,4.20809,4.21779,7510000.0
2009-10-13 00:06:00,4.21565,4.21756,4.21053,4.21674,8250000.0
2009-10-13 00:07:00,4.21685,4.21685,4.208,4.20885,5260000.0
2009-10-13 00:09:00,4.21916,4.21916,4.20803,4.21563,5250000.0
2009-10-13 00:10:00,4.21603,4.21816,4.21393,4.21456,4890000.0
2009-10-13 00:11:00,4.21746,4.21746,4.21172,4.21544,6770000.0
2009-10-13 00:12:00,4.21783,4.21783,4.20534,4.20534,4500000.0
2009-10-13 00:13:00,4.21902,4.21917,4.21489,4.21806,5260000.0
2009-10-13 00:14:00,4.2199,4.2199,4.21347,4.21727,6000000.0
2009-10-13 00:15:00,4.22103,4.22124,4.21573,4.22113,6760000.0
2009-10-13 00:16:00,4.21923,4.22089,4.21761,4.22017,5630000.0
2009-10-13 00:17:00,4.21757,4.22026,4.21082,4.22026,5250000.0
2009-10-13 00:18:00,4.21967,4.21967,4.20915,4.21698,5630000.0
2009-10-13 00:19:00,4.21162,4.22169,4.21162,4.21766,6390000.0
2009-10-13 00:20:00,4.21387,4.21865,4.20801,4.21806,7500000.0
2009-10-13 00:21:00,4.21763,4.21928,4.21021,4.21899,4510000.0
2009-10-13 00:22:00,4.21495,4.21791,4.20766,4.21791,5250000.0
2009-10-13 00:23:00,4.22021,4.22021,4.20842,4.21355,6760000.0
2009-10-13 00:24:00,4.20749,4.21818,4.20749,4.21818,6010000.0
2009-10-13 00:25:00,4.21819,4.21874,4.21431,4.21808,4880000.0
2009-10-13 00:26:00,4.21664,4.22072,4.21633,4.21729,5270000.0
2009-10-13 00:27:00,4.21804,4.21804,4.21377,4.21463,5260000.0
2009-10-13 00:28:00,4.2189,4.21946,4.21594,4.21829,4140000.0
2009-10-13 00:29:00,4.21418,4.21776,4.20661,4.21326,7880000.0
2009-10-13 00:30:00,4.21865,4.22074,4.20879,4.20879,6380000.0
2009-10-13 00:31:00,4.21793,4.21946,4.21245,4.2179,9010000.0
2009-10-13 00:33:00,4.21604,4.22263,4.21463,4.22011,6010000.0
2009-10-13 00:34:00,4.218,4.21812,4.21658,4.21812,4510000.0
2009-10-13 00:35:00,4.22065,4.22174,4.21591,4.22078,6380000.0
2009-10-13 00:36:00,4.22143,4.22143,4.21182,4.2206,5260000.0
2009-10-13 00:37:00,4.21698,4.21928,4.21662,4.21928,4880000.0
2009-10-13 00:38:00,4.21854,4.22036,4.21034,4.21034,5630000.0
2009-10-13 00:40:00,4.21276,4.21976,4.20749,4.21976,4130000.0
2009-10-13 00:41:00,4.22139,4.22139,4.21678,4.21678,4510000.0
2009-10-13 00:42:00,4.22136,4.22198,4.21613,4.21939,7130000.0
2009-10-13 00:43:00,4.21982,4.22146,4.2146,4.22096,6380000.0
2009-10-13 00:45:00,4.22135,4.22135,4.21888,4.21888,1500000.0
2009-10-13 00:46:00,4.21639,4.22007,4.21502,4.21917,4880000.0
2009-10-13 00:47:00,4.21877,4.21905,4.20808,4.20808,4880000.0
2009-10-13 00:48:00,4.21857,4.21966,4.21355,4.21757,9010000.0
2009-10-13 00:49:00,4.22042,4.22147,4.21593,4.21917,3390000.0
2009-10-13 00:50:00,4.22152,4.22152,4.21283,4.21931,5250000.0
2009-10-13 00:51:00,4.21951,4.21951,4.21549,4.21665,4500000.0
2009-10-13 00:52:00,4.22054,4.22054,4.21406,4.21855,9380000.0
2009-10-13 00:53:00,4.21649,4.21944,4.20841,4.21845,6380000.0
2009-10-13 00:54:00,4.21924,4.22005,4.21042,4.21496,5250000.0
2009-10-13 00:55:00,4.21328,4.21873,4.21027,4.21457,6010000.0
2009-10-13 00:56:00,4.2205,4.2205,4.21214,4.21214,5250000.0
2009-10-13 00:57:00,4.2176,4.22054,4.21151,4.21868,6760000.0
2009-10-13 00:58:00,4.2181,4.21846,4.20842,4.21707,10130000.0
2009-10-13 00:59:00,4.21177,4.21735,4.20646,4.20748,9020000.0
2009-10-13 01:00:00,4.21553,4.2216,4.21553,4.21705,4880000.0
2009-10-13 01:01:00,4.21808,4.21924,4.21463,4.21924,4880000.0
2009-10-13 01:02:00,4.21278,4.21815,4.21218,4.21469,5260000.0
2009-10-13 01:03:00,4.21605,4.221,4.21587,4.221,4510000.0
2009-10-13 01:04:00,4.21848,4.22181,4.21645,4.21699,9010000.0
2009-10-13 01:05:00,4.22002,4.22027,4.21907,4.21907,5630000.0
2009-10-13 01:06:00,4.21426,4.21997,4.21162,4.21983,6010000.0
2009-10-13 01:07:00,4.2126,4.22169,4.21023,4.21673,7880000.0
2009-10-13 01:08:00,4.22123,4.22123,4.21717,4.22088,7880000.0
2009-10-13 01:09:00,4.22001,4.22001,4.21477,4.21764,4880000.0
2009-10-13 01:10:00,4.22038,4.22141,4.21499,4.21967,7880000.0
2009-10-13 01:11:00,4.21932,4.22028,4.21489,4.21489,6750000.0
2009-10-13 01:12:00,4.21539,4.21986,4.21026,4.21402,8250000.0
2009-10-13 01:13:00,4.22059,4.22059,4.21506,4.21706,4890000.0
2009-10-13 01:14:00,4.218,4.21894,4.21477,4.21557,3760000.0
2009-10-13 01:15:00,4.22121,4.22121,4.20805,4.22029,13510000.0
2009-10-13 01:16:00,4.21717,4.21775,4.21322,4.2153,3010000.0
2009-10-13 01:17:00,4.21865,4.22063,4.20985,4.20985,5250000.0
2009-10-13 01:18:00,4.21517,4.21887,4.20946,4.20946,5630000.0
2009-10-13 01:19:00,4.21692,4.22,4.20926,4.20926,7140000.0
2009-10-13 01:20:00,4.21861,4.22017,4.21668,4.21668,4510000.0
2009-10-13 01:21:00,4.21673,4.22023,4.21354,4.21885,4510000.0
2009-10-13 01:22:00,4.2088,4.21882,4.2088,4.21811,7130000.0
2009-10-13 01:23:00,4.21812,4.21904,4.21512,4.2188,4880000.0
2009-10-13 01:24:00,4.21708,4.21951,4.2096,4.2096,6380000.0
2009-10-13 01:25:00,4.21038,4.22007,4.20937,4.20937,5260000.0
2009-10-13 01:26:00,4.22009,4.22009,4.2146,4.21768,6750000.0
2009-10-13 01:27:00,4.21919,4.22027,4.21011,4.21945,5260000.0
2009-10-13 01:28:00,4.21798,4.21798,4.2089,4.21777,5260000.0
2009-10-13 01:29:00,4.2185,4.22019,4.21494,4.21958,5260000.0
2009-10-13 01:30:00,4.2205,4.2205,4.21378,4.21806,5250000.0
2009-10-13 01:31:00,4.21808,4.21875,4.20933,4.21341,8250000.0
2009-10-13 01:32:00,4.21694,4.22169,4.21213,4.21692,6750000.0
2009-10-13 01:33:00,4.21653,4.21893,4.21085,4.21364,6760000.0
2009-10-13 01:34:00,4.21849,4.21899,4.20882,4.2142,6390000.0
2009-10-13 01:35:00,4.21319,4.21769,4.21143,4.21741,6750000.0
2009-10-13 01:36:00,4.21467,4.21941,4.21467,4.21661,5630000.0
2009-10-13 01:37:00,4.21756,4.21869,4.20909,4.21274,7510000.0
2009-10-13 01:38:00,4.21978,4.21978,4.21318,4.21787,6000000.0
2009-10-13 01:39:00,4.21837,4.21997,4.21478,4.2171,6380000.0
2009-10-13 01:40:00,4.21418,4.21745,4.21269,4.21745,5260000.0
2009-10-13 01:41:00,4.21679,4.21763,4.20726,4.21522,6760000.0
2009-10-13 01:42:00,4.20814,4.22037,4.20814,4.22037,5630000.0
2009-10-13 01:43:00,4.21589,4.22128,4.21242,4.21902,5630000.0
2009-10-13 01:44:00,4.21506,4.21976,4.20974,4.21426,9020000.0
2009-10-13 01:45:00,4.21992,4.21992,4.21228,4.21601,4510000.0
2009-10-13 01:46:00,4.2183,4.21844,4.20839,4.2114,4130000.0
2009-10-13 01:47:00,4.21447,4.21827,4.21301,4.21812,7880000.0
2009-10-13 01:48:00,4.22042,4.22042,4.2116,4.21639,3010000.0
2009-10-13 01:49:00,4.21516,4.22031,4.21217,4.21633,4880000.0
2009-10-13 01:50:00,4.21791,4.22027,4.20996,4.21902,8260000.0
2009-10-13 01:51:00,4.20898,4.21834,4.20898,4.21749,5250000.0
2009-10-13 01:53:00,4.21915,4.21915,4.21345,4.2157,7500000.0
2009-10-13 01:54:00,4.21639,4.21934,4.21067,4.21067,5260000.0
2009-10-13 01:55:00,4.21195,4.2187,4.21195,4.21474,8250000.0
2009-10-13 01:56:00,4.21666,4.22057,4.21342,4.21743,6750000.0
2009-10-13 01:57:00,4.21827,4.21857,4.20779,4.2174,9010000.0
2009-10-13 01:58:00,4.21334,4.21987,4.21334,4.21768,4880000.0
2009-10-13 02:01:00,4.21818,4.21897,4.21479,4.21479,4880000.0
2009-10-13 02:02:00,4.21441,4.21891,4.21438,4.2152,6380000.0
2009-10-13 02:03:00,4.22005,4.2219,4.21434,4.21904,7880000.0
2009-10-13 02:04:00,4.21826,4.2215,4.21159,4.21919,6390000.0
2009-10-13 02:05:00,4.21778,4.21778,4.20585,4.21652,9010000.0
2009-10-13 02:06:00,4.21761,4.21881,4.20894,4.21718,10140000.0
2009-10-13 02:07:00,4.22009,4.22009,4.21329,4.21768,6000000.0
2009-10-13 02:08:00,4.21237,4.21917,4.21237,4.21322,6770000.0
2009-10-13 02:09:00,4.21761,4.22017,4.21382,4.21419,6770000.0
2009-10-13 02:10:00,4.21314,4.21568,4.20937,4.21415,6010000.0
2009-10-13 02:11:00,4.21631,4.2197,4.20932,4.21769,7510000.0
2009-10-13 02:12:00,4.21848,4.21964,4.21477,4.21933,4130000.0
2009-10-13 02:13:00,4.21898,4.21922,4.21288,4.21508,7510000.0
2009-10-13 02:14:00,4.21624,4.22325,4.21158,4.21919,16150000.0
2009-10-13 02:15:00,4.21719,4.22002,4.21399,4.21606,6380000.0
2009-10-13 02:16:00,4.21861,4.21949,4.21406,4.21423,4880000.0
2009-10-13 02:17:00,4.21678,4.22027,4.20831,4.2166,6010000.0
2009-10-13 02:18:00,4.21336,4.21935,4.21336,4.21496,7130000.0
2009-10-13 02:19:00,4.21346,4.21967,4.21346,4.21499,5630000.0
2009-10-13 02:20:00,4.2128,4.21815,4.21264,4.21455,5640000.0
2009-10-13 02:21:00,4.2129,4.21774,4.21154,4.21596,6000000.0
2009-10-13 02:22:00,4.20803,4.21822,4.20803,4.21545,4880000.0
2009-10-13 02:23:00,4.21696,4.21872,4.21289,4.21289,4880000.0
2009-10-13 02:24:00,4.21977,4.22052,4.21504,4.21919,7510000.0
2009-10-13 02:25:00,4.21571,4.22169,4.21108,4.21823,5260000.0
2009-10-13 02:26:00,4.21823,4.22002,4.21546,4.21546,4880000.0
2009-10-13 02:27:00,4.21729,4.21929,4.20929,4.21796,4510000.0
2009-10-13 02:28:00,4.21704,4.21938,4.2153,4.21725,4880000.0
2009-10-13 02:29:00,4.21588,4.21941,4.21343,4.21655,6760000.0
2009-10-13 02:30:00,4.21229,4.22404,4.21229,4.22022,7510000.0
2009-10-13 02:31:00,4.21767,4.21976,4.21336,4.21682,6750000.0
2009-10-13 02:32:00,4.22035,4.22035,4.21245,4.2146,4880000.0
2009-10-13 02:33:00,4.21291,4.22033,4.2122,4.22033,7510000.0
2009-10-13 02:34:00,4.21388,4.21855,4.2083,4.213,9010000.0
2009-10-13 02:35:00,4.2191,4.2201,4.21421,4.2195,5250000.0
2009-10-13 02:36:00,4.21415,4.21853,4.211,4.21445,6010000.0
2009-10-13 02:37:00,4.2121,4.21724,4.20635,4.21303,6760000.0
2009-10-13 02:38:00,4.21864,4.2203,4.20951,4.21473,5630000.0
2009-10-13 02:39:00,4.21984,4.22019,4.21415,4.22019,4890000.0
2009-10-13 02:40:00,4.21613,4.21865,4.20634,4.2173,7510000.0
2009-10-13 02:41:00,4.21585,4.2183,4.21284,4.21284,9000000.0
2009-10-13 02:42:00,4.21884,4.21884,4.20851,4.2179,7880000.0
2009-10-13 02:43:00,4.21881,4.22036,4.21299,4.21869,4890000.0
2009-10-13 02:44:00,4.21779,4.21833,4.2144,4.2147,3380000.0
2009-10-13 02:45:00,4.22091,4.22091,4.20806,4.21614,7510000.0
2009-10-13 02:46:00,4.21316,4.22043,4.20694,4.21539,6760000.0
2009-10-13 02:47:00,4.21616,4.21998,4.21166,4.21992,5260000.0
2009-10-13 02:48:00,4.21488,4.21905,4.20767,4.21818,7880000.0
2009-10-13 02:49:00,4.21688,4.21998,4.21394,4.21565,4880000.0
2009-10-13 02:50:00,4.21449,4.21906,4.20903,4.21664,6750000.0
2009-10-13 02:51:00,4.21858,4.22063,4.21389,4.21389,6770000.0
2009-10-13 02:52:00,4.21768,4.21962,4.21391,4.21651,4520000.0
2009-10-13 02:53:00,4.21717,4.22002,4.21454,4.22002,4510000.0
2009-10-13 02:54:00,4.21463,4.22001,4.20952,4.21858,6770000.0
2009-10-13 02:55:00,4.21277,4.22097,4.21277,4.21365,4510000.0
2009-10-13 02:56:00,4.21537,4.22023,4.20821,4.21846,5630000.0
2009-10-13 02:57:00,4.2171,4.21955,4.20956,4.21468,4520000.0
2009-10-13 02:58:00,4.21938,4.22128,4.21079,4.21943,6380000.0
2009-10-13 02:59:00,4.21552,4.21673,4.20806,4.20806,7510000.0
2009-10-13 03:00:00,4.21975,4.22023,4.21309,4.21919,6000000.0
2009-10-13 03:01:00,4.21214,4.21914,4.21214,4.21806,5260000.0
2009-10-13 03:02:00,4.21255,4.21844,4.20834,4.21619,7510000.0
2009-10-13 03:03:00,4.21808,4.22063,4.20902,4.21646,5250000.0
2009-10-13 03:04:00,4.21081,4.22102,4.21081,4.21883,5630000.0
2009-10-13 03:05:00,4.21491,4.22107,4.2092,4.21677,7130000.0
2009-10-13 03:06:00,4.21705,4.21947,4.20901,4.21743,5630000.0
2009-10-13 03:07:00,4.21228,4.21789,4.21228,4.21645,5250000.0
2009-10-13 03:08:00,4.21801,4.21801,4.20769,4.21323,4890000.0
2009-10-13 03:09:00,4.21586,4.2211,4.21469,4.21469,4890000.0
2009-10-13 03:10:00,4.21658,4.21658,4.21276,4.21281,3750000.0
2009-10-13 03:11:00,4.21877,4.21996,4.20988,4.20988,5260000.0
2009-10-13 03:12:00,4.21792,4.21917,4.20972,4.21789,4880000.0
2009-10-13 03:13:00,4.21931,4.22008,4.21086,4.21832,5260000.0
2009-10-13 03:14:00,4.21579,4.21963,4.20955,4.20955,6380000.0
2009-10-13 03:15:00,4.21499,4.22014,4.20981,4.21866,7500000.0
2009-10-13 03:16:00,4.21101,4.21892,4.21101,4.21764,4880000.0
2009-10-13 03:17:00,4.21719,4.21897,4.20941,4.21897,6010000.0
2009-10-13 03:18:00,4.21461,4.21911,4.20906,4.21911,6010000.0
2009-10-13 03:19:00,4.21927,4.21927,4.21297,4.21297,6010000.0
2009-10-13 03:20:00,4.21856,4.2194,4.21225,4.21603,6760000.0
2009-10-13 03:21:00,4.21526,4.22022,4.2126,4.22022,4880000.0
2009-10-13 03:22:00,4.21636,4.21964,4.20953,4.20958,9390000.0
2009-10-13 03:23:00,4.21311,4.21971,4.21311,4.21777,3780000.0
2009-10-13 03:24:00,4.21902,4.22001,4.21727,4.21813,6380000.0
2009-10-13 03:25:00,4.21461,4.21948,4.21242,4.21947,5260000.0
2009-10-13 03:26:00,4.21197,4.22041,4.21197,4.21801,8250000.0
2009-10-13 03:27:00,4.21696,4.21755,4.20718,4.20853,6750000.0
2009-10-13 03:28:00,4.21899,4.21899,4.20957,4.20957,6010000.0
2009-10-13 03:29:00,4.21803,4.21874,4.21407,4.217,7500000.0
2009-10-13 03:30:00,4.21847,4.21905,4.21479,4.21479,6000000.0
2009-10-13 03:31:00,4.21772,4.21844,4.20926,4.21808,6760000.0
2009-10-13 03:32:00,4.21719,4.21907,4.21316,4.2175,5630000.0
2009-10-13 03:33:00,4.21541,4.22056,4.21349,4.21681,5650000.0
2009-10-13 03:34:00,4.21671,4.21892,4.21294,4.21718,6750000.0
2009-10-13 03:35:00,4.21895,4.21895,4.21215,4.21215,6760000.0
2009-10-13 03:36:00,4.20577,4.21932,4.20577,4.2157,6020000.0
2009-10-13 03:37:00,4.21193,4.21914,4.20531,4.21302,6380000.0
2009-10-13 03:38:00,4.20824,4.21848,4.20824,4.21774,6390000.0
2009-10-13 03:39:00,4.21251,4.21816,4.20929,4.21816,4510000.0
2009-10-13 03:40:00,4.21601,4.21852,4.20889,4.21501,5260000.0
2009-10-13 03:41:00,4.21947,4.21947,4.20864,4.21619,6770000.0
2009-10-13 03:42:00,4.21289,4.2197,4.21202,4.21513,4510000.0
2009-10-13 03:43:00,4.21759,4.21759,4.20712,4.20712,6000000.0
2009-10-13 03:44:00,4.21286,4.21776,4.20774,4.21075,9380000.0
2009-10-13 03:45:00,4.2147,4.22031,4.2147,4.21854,4880000.0
2009-10-13 03:46:00,4.21813,4.21926,4.20896,4.21662,7880000.0
2009-10-13 03:47:00,4.21685,4.21961,4.21414,4.21961,4140000.0
2009-10-13 03:48:00,4.21508,4.22031,4.21068,4.21836,7880000.0
2009-10-13 03:49:00,4.21884,4.22314,4.21178,4.21178,5260000.0
2009-10-13 03:50:00,4.21343,4.21898,4.20808,4.21666,8260000.0
2009-10-13 03:51:00,4.21613,4.2196,4.21206,4.21765,6760000.0
2009-10-13 03:52:00,4.2144,4.21917,4.20821,4.20821,7150000.0
2009-10-13 03:53:00,4.21887,4.21887,4.21282,4.21521,4510000.0
2009-10-13 03:54:00,4.21657,4.2214,4.21065,4.21776,6760000.0
2009-10-13 03:55:00,4.21831,4.21877,4.20837,4.21877,6760000.0
2009-10-13 03:56:00,4.21533,4.21817,4.21213,4.2149,6380000.0
2009-10-13 03:57:00,4.21151,4.21683,4.21151,4.21638,7130000.0
2009-10-13 03:58:00,4.21622,4.21921,4.21293,4.2177,5270000.0
2009-10-13 03:59:00,4.21882,4.21954,4.213,4.21841,5250000.0
2009-10-13 04:00:00,4.21319,4.21941,4.21315,4.21615,6010000.0
2009-10-13 04:01:00,4.21727,4.22161,4.21001,4.21143,6760000.0
2009-10-13 04:02:00,4.2133,4.21716,4.20698,4.21716,7500000.0
2009-10-13 04:03:00,4.21728,4.21964,4.21425,4.21964,4520000.0
2009-10-13 04:04:00,4.21928,4.21949,4.21344,4.21801,6020000.0
2009-10-13 04:05:00,4.21926,4.22162,4.21554,4.2179,4510000.0
2009-10-13 04:06:00,4.21785,4.21785,4.20632,4.20704,4510000.0
2009-10-13 04:07:00,4.20808,4.21774,4.20808,4.21651,7510000.0
2009-10-13 04:08:00,4.21628,4.21882,4.20697,4.21766,6760000.0
2009-10-13 04:09:00,4.21722,4.21873,4.20777,4.21533,4880000.0
2009-10-13 04:10:00,4.21487,4.219,4.21487,4.21758,5250000.0
2009-10-13 04:11:00,4.21716,4.21847,4.21089,4.21771,4880000.0
2009-10-13 04:12:00,4.21818,4.21845,4.20636,4.20636,5630000.0
2009-10-13 04:13:00,4.21559,4.21728,4.20772,4.21728,4140000.0
2009-10-13 04:14:00,4.21564,4.2218,4.21564,4.21903,7510000.0
2009-10-13 04:15:00,4.21801,4.21801,4.20748,4.20786,5260000.0
2009-10-13 04:16:00,4.21488,4.21937,4.21329,4.2143,4510000.0
2009-10-13 04:17:00,4.21708,4.21932,4.21443,4.21932,6010000.0
2009-10-13 04:18:00,4.2159,4.22224,4.20711,4.20711,5630000.0
2009-10-13 04:19:00,4.21391,4.21892,4.20717,4.21677,6390000.0
2009-10-13 04:20:00,4.21703,4.22112,4.21532,4.21532,4880000.0
2009-10-13 04:21:00,4.21587,4.21832,4.209,4.21694,4890000.0
2009-10-13 04:22:00,4.21657,4.21911,4.20859,4.20859,5270000.0
2009-10-13 04:23:00,4.20811,4.21738,4.20811,4.21137,4510000.0
2009-10-13 04:24:00,4.21893,4.22252,4.21211,4.21632,6760000.0
2009-10-13 04:25:00,4.21661,4.21811,4.21353,4.21721,5640000.0
2009-10-13 04:26:00,4.21439,4.21975,4.20989,4.21854,5630000.0
2009-10-13 04:27:00,4.21232,4.21716,4.20661,4.21716,10150000.0
2009-10-13 04:28:00,4.21687,4.21738,4.20594,4.21738,5260000.0
2009-10-13 04:29:00,4.21274,4.21871,4.21274,4.21835,5630000.0
2009-10-13 04:30:00,4.22018,4.22086,4.21507,4.21768,7880000.0
2009-10-13 04:31:00,4.21395,4.21967,4.21395,4.21967,7500000.0
2009-10-13 04:32:00,4.21428,4.21983,4.21332,4.2169,7510000.0
2009-10-13 04:33:00,4.21849,4.21853,4.21442,4.2154,3750000.0
2009-10-13 04:34:00,4.21693,4.21789,4.21233,4.21233,4880000.0
2009-10-13 04:35:00,4.20703,4.21869,4.20703,4.21427,4890000.0
2009-10-13 04:36:00,4.21832,4.21832,4.20453,4.20683,8630000.0
2009-10-13 04:37:00,4.21605,4.21915,4.20808,4.2083,7880000.0
2009-10-13 04:38:00,4.21824,4.21915,4.21301,4.21301,4880000.0
2009-10-13 04:39:00,4.21935,4.21935,4.21002,4.21002,5250000.0
2009-10-13 04:40:00,4.21761,4.22006,4.21173,4.22006,4510000.0
2009-10-13 04:41:00,4.21426,4.2208,4.20863,4.21212,6380000.0
2009-10-13 04:43:00,4.21912,4.21977,4.2101,4.21841,5640000.0
2009-10-13 04:44:00,4.21814,4.21917,4.21445,4.21684,5630000.0
2009-10-13 04:45:00,4.21984,4.22115,4.21018,4.21913,5250000.0
2009-10-13 04:46:00,4.21438,4.22027,4.21233,4.22027,4880000.0
2009-10-13 04:47:00,4.2197,4.22063,4.21351,4.21672,4510000.0
2009-10-13 04:48:00,4.21933,4.21933,4.2134,4.21415,5630000.0
2009-10-13 04:49:00,4.21352,4.22095,4.20922,4.21665,7140000.0
2009-10-13 04:50:00,4.21315,4.21918,4.21315,4.21915,6380000.0
2009-10-13 04:51:00,4.2132,4.21851,4.2132,4.21851,5630000.0
2009-10-13 04:52:00,4.21402,4.22203,4.21084,4.21207,7130000.0
2009-10-13 04:53:00,4.21986,4.21986,4.20747,4.21676,5630000.0
2009-10-13 04:55:00,4.21388,4.22012,4.21388,4.21841,9000000.0
2009-10-13 04:57:00,4.2177,4.22072,4.21722,4.21722,3750000.0
2009-10-13 04:58:00,4.21828,4.22003,4.21757,4.21988,7130000.0
2009-10-13 04:59:00,4.21789,4.21816,4.2085,4.21332,3010000.0
2009-10-13 05:00:00,4.21919,4.22013,4.20982,4.20982,5270000.0
2009-10-13 05:01:00,4.21557,4.21939,4.21365,4.21729,6000000.0
2009-10-13 05:02:00,4.21618,4.21868,4.21381,4.21689,7130000.0
2009-10-13 05:03:00,4.21059,4.21886,4.21059,4.21886,3750000.0
2009-10-13 05:04:00,4.21479,4.21986,4.21162,4.21959,7140000.0
2009-10-13 05:05:00,4.21419,4.21888,4.20847,4.21405,7510000.0
2009-10-13 05:06:00,4.21786,4.2192,4.20809,4.21384,6760000.0
2009-10-13 05:07:00,4.21927,4.21927,4.21387,4.21387,4510000.0
2009-10-13 05:08:00,4.21425,4.21888,4.21205,4.2179,6760000.0
2009-10-13 05:09:00,4.21823,4.22102,4.21096,4.2204,7890000.0
2009-10-13 05:10:00,4.21865,4.21865,4.20821,4.20821,5630000.0
2009-10-13 05:11:00,4.21687,4.22104,4.21122,4.21251,5630000.0
2009-10-13 05:12:00,4.22068,4.22068,4.21566,4.21736,6380000.0
2009-10-13 05:13:00,4.21746,4.21869,4.21362,4.21733,5630000.0
2009-10-13 05:14:00,4.21355,4.21948,4.20841,4.20841,9750000.0
2009-10-13 05:15:00,4.21961,4.2227,4.21017,4.21026,6010000.0
2009-10-13 05:16:00,4.21536,4.2193,4.20931,4.21276,6010000.0
2009-10-13 05:17:00,4.21569,4.21829,4.20876,4.20876,6010000.0
2009-10-13 05:18:00,4.21839,4.21865,4.20828,4.20828,6380000.0
2009-10-13 05:19:00,4.21818,4.22307,4.21249,4.21249,7510000.0
2009-10-13 05:20:00,4.21618,4.22072,4.21607,4.2193,4880000.0
2009-10-13 05:21:00,4.21766,4.21964,4.21028,4.21892,5630000.0
2009-10-13 05:22:00,4.21754,4.22036,4.21003,4.21613,5250000.0
2009-10-13 05:23:00,4.21654,4.21948,4.20812,4.20812,5630000.0
2009-10-13 05:24:00,4.21836,4.21868,4.21404,4.21868,5260000.0
2009-10-13 05:25:00,4.21981,4.21981,4.20855,4.20865,6010000.0
2009-10-13 05:26:00,4.21887,4.22165,4.21222,4.21524,7880000.0
2009-10-13 05:27:00,4.21813,4.21827,4.20832,4.21766,5630000.0
2009-10-13 05:28:00,4.21333,4.21963,4.21323,4.21686,4880000.0
2009-10-13 05:29:00,4.21675,4.21675,4.207,4.21459,6380000.0
2009-10-13 05:30:00,4.21998,4.21998,4.21387,4.21608,7500000.0
2009-10-13 05:31:00,4.21811,4.21984,4.21339,4.21792,5260000.0
2009-10-13 05:32:00,4.22077,4.22077,4.21417,4.21417,5260000.0
2009-10-13 05:33:00,4.21675,4.21949,4.20865,4.21444,6760000.0
2009-10-13 05:34:00,4.21403,4.21889,4.21234,4.21692,4510000.0
2009-10-13 05:35:00,4.21762,4.21896,4.21393,4.21773,4880000.0
2009-10-13 05:36:00,4.21652,4.21864,4.20903,4.21775,6750000.0
2009-10-13 05:37:00,4.21917,4.21986,4.21265,4.2192,6380000.0
2009-10-13 05:38:00,4.21539,4.21841,4.20905,4.21779,9010000.0
2009-10-13 05:39:00,4.20902,4.21907,4.20902,4.21879,7500000.0
2009-10-13 05:40:00,4.21363,4.221,4.20961,4.2146,6380000.0
2009-10-13 05:42:00,4.22039,4.22088,4.21518,4.21771,7880000.0
2009-10-13 05:43:00,4.21847,4.21906,4.21394,4.21721,5630000.0
2009-10-13 05:44:00,4.20939,4.21817,4.20939,4.21506,4880000.0
2009-10-13 05:45:00,4.22039,4.22039,4.21445,4.21698,4510000.0
2009-10-13 05:46:00,4.21421,4.21856,4.20829,4.21359,6000000.0
2009-10-13 05:47:00,4.21812,4.21989,4.21272,4.21276,6000000.0
2009-10-13 05:48:00,4.21492,4.21866,4.20788,4.21579,7130000.0
2009-10-13 05:49:00,4.21608,4.21872,4.21358,4.21757,7130000.0
2009-10-13 05:50:00,4.21892,4.22048,4.2082,4.21909,6750000.0
2009-10-13 05:51:00,4.20769,4.21897,4.20769,4.21359,7510000.0
2009-10-13 05:52:00,4.21408,4.22033,4.21015,4.21803,6390000.0
2009-10-13 05:53:00,4.21446,4.21749,4.20784,4.21749,4880000.0
2009-10-13 05:54:00,4.21863,4.21863,4.20872,4.21036,6030000.0
2009-10-13 05:55:00,4.21733,4.21784,4.20773,4.21283,5630000.0
2009-10-13 05:56:00,4.21389,4.21807,4.20849,4.20849,6750000.0
2009-10-13 05:57:00,4.20781,4.21675,4.20677,4.21224,7130000.0
2009-10-13 05:58:00,4.21365,4.2195,4.20898,4.20898,5630000.0
2009-10-13 05:59:00,4.20841,4.21782,4.20841,4.21782,6000000.0
2009-10-13 06:00:00,4.21176,4.22107,4.21176,4.22079,7130000.0
2009-10-13 06:01:00,4.21798,4.21949,4.21007,4.21882,5630000.0
2009-10-13 06:02:00,4.21939,4.21939,4.21355,4.21748,5630000.0
2009-10-13 06:03:00,4.21455,4.21979,4.21018,4.21018,5630000.0
2009-10-13 06:04:00,4.21719,4.21962,4.21333,4.21955,4880000.0
2009-10-13 06:05:00,4.21741,4.21811,4.20523,4.2171,6380000.0
2009-10-13 06:06:00,4.21633,4.21899,4.2071,4.21899,7500000.0
2009-10-13 06:07:00,4.22005,4.22189,4.21147,4.21972,6380000.0
2009-10-13 06:08:00,4.21,4.22075,4.20924,4.21793,4880000.0
2009-10-13 06:09:00,4.21737,4.21965,4.21392,4.21392,8630000.0
2009-10-13 06:10:00,4.21306,4.21947,4.21306,4.21392,5630000.0
2009-10-13 06:11:00,4.21868,4.21887,4.21285,4.21395,5260000.0
2009-10-13 06:12:00,4.21814,4.21867,4.20699,4.21867,6760000.0
2009-10-13 06:13:00,4.21575,4.22089,4.20877,4.20877,6010000.0
2009-10-13 06:14:00,4.21531,4.22406,4.21181,4.21181,9760000.0
2009-10-13 06:15:00,4.21529,4.22054,4.21529,4.2173,4510000.0
2009-10-13 06:16:00,4.21569,4.21782,4.20765,4.21673,7880000.0
2009-10-13 06:17:00,4.22072,4.22087,4.21367,4.21367,6010000.0
2009-10-13 06:18:00,4.21763,4.21763,4.21413,4.21687,4880000.0
2009-10-13 06:19:00,4.22007,4.22007,4.20971,4.21763,4890000.0
2009-10-13 06:20:00,4.21821,4.21821,4.20894,4.2155,5250000.0
2009-10-13 06:21:00,4.21353,4.219,4.20966,4.21442,6380000.0
2009-10-13 06:22:00,4.21741,4.21891,4.21184,4.21799,3770000.0
2009-10-13 06:23:00,4.21272,4.21945,4.20966,4.21725,8250000.0
2009-10-13 06:24:00,4.21428,4.22014,4.21428,4.2169,7130000.0
2009-10-13 06:25:00,4.20733,4.22044,4.20733,4.21917,7130000.0
2009-10-13 06:26:00,4.21694,4.21846,4.21309,4.21846,4890000.0
2009-10-13 06:27:00,4.21026,4.21849,4.20633,4.21828,6760000.0
2009-10-13 06:28:00,4.21253,4.21753,4.20797,4.21753,5250000.0
2009-10-13 06:29:00,4.2164,4.22273,4.21051,4.21051,8630000.0
2009-10-13 06:30:00,4.21492,4.22045,4.21317,4.22007,6010000.0
2009-10-13 06:31:00,4.21825,4.21825,4.20792,4.20792,5260000.0
2009-10-13 06:32:00,4.21722,4.21996,4.21453,4.21996,6390000.0
2009-10-13 06:33:00,4.21369,4.21957,4.21244,4.21957,5630000.0
2009-10-13 06:34:00,4.21392,4.21845,4.20919,4.21532,6380000.0
2009-10-13 06:35:00,4.21461,4.21859,4.21375,4.21666,7140000.0
2009-10-13 06:36:00,4.21682,4.21874,4.20999,4.21874,5630000.0
2009-10-13 06:37:00,4.21348,4.22004,4.21207,4.21477,5260000.0
2009-10-13 06:38:00,4.21635,4.21978,4.20968,4.20968,7130000.0
2009-10-13 06:39:00,4.218,4.22005,4.20867,4.20867,7500000.0
2009-10-13 06:40:00,4.21723,4.21843,4.21409,4.21679,4880000.0
2009-10-13 06:41:00,4.21018,4.2193,4.20841,4.21899,4880000.0
2009-10-13 06:42:00,4.22025,4.22092,4.211,4.21929,6020000.0
2009-10-13 06:43:00,4.21891,4.21972,4.20999,4.20999,8250000.0
2009-10-13 06:44:00,4.21713,4.22083,4.20927,4.20927,6750000.0
2009-10-13 06:45:00,4.21458,4.21968,4.21435,4.21968,7880000.0
2009-10-13 06:46:00,4.21978,4.21978,4.21478,4.21727,7510000.0
2009-10-13 06:47:00,4.20795,4.21875,4.20795,4.21665,6380000.0
2009-10-13 06:48:00,4.21591,4.21883,4.20953,4.21603,6000000.0
2009-10-13 06:49:00,4.21645,4.21898,4.21446,4.21762,5260000.0
2009-10-13 06:50:00,4.21642,4.21899,4.21367,4.21644,4140000.0
2009-10-13 06:51:00,4.21656,4.22035,4.21606,4.22035,5630000.0
2009-10-13 06:52:00,4.21915,4.21915,4.21365,4.21517,5250000.0
2009-10-13 06:53:00,4.21898,4.22003,4.21147,4.21515,6010000.0
2009-10-13 06:54:00,4.21859,4.21859,4.20905,4.21724,8250000.0
2009-10-13 06:55:00,4.21665,4.21935,4.21292,4.21684,6750000.0
2009-10-13 06:56:00,4.21573,4.21742,4.21185,4.21597,4520000.0
2009-10-13 06:57:00,4.21992,4.2209,4.21407,4.21407,6000000.0
2009-10-13 06:58:00,4.21796,4.21796,4.20848,4.21452,5250000.0
2009-10-13 06:59:00,4.21954,4.22018,4.21037,4.21391,6010000.0
2009-10-13 07:00:00,4.22032,4.22032,4.21247,4.21855,4890000.0
2009-10-13 07:01:00,4.2163,4.21877,4.2125,4.21683,5630000.0
2009-10-13 07:02:00,4.21742,4.21998,4.2131,4.21816,4880000.0
2009-10-13 07:03:00,4.2204,4.2204,4.21214,4.21677,7510000.0
2009-10-13 07:04:00,4.21997,4.22094,4.21466,4.21811,6760000.0
2009-10-13 07:05:00,4.21636,4.21989,4.21521,4.21846,7130000.0
2009-10-13 07:06:00,4.21584,4.22029,4.21086,4.21086,5630000.0
2009-10-13 07:07:00,4.22115,4.22136,4.21588,4.22106,8250000.0
2009-10-13 07:08:00,4.21978,4.21978,4.21422,4.21972,6010000.0
2009-10-13 07:09:00,4.21713,4.21972,4.21192,4.21844,5260000.0
2009-10-13 07:10:00,4.21918,4.21918,4.2086,4.2086,7140000.0
2009-10-13 07:11:00,4.20833,4.21784,4.20833,4.21381,8250000.0
2009-10-13 07:12:00,4.21996,4.21996,4.21339,4.21982,4880000.0
2009-10-13 07:13:00,4.21618,4.21893,4.21046,4.21718,5630000.0
2009-10-13 07:14:00,4.21012,4.21848,4.21012,4.21438,4880000.0
2009-10-13 07:15:00,4.22001,4.22001,4.20902,4.21833,4880000.0
2009-10-13 07:16:00,4.21825,4.2186,4.20746,4.20746,7130000.0
2009-10-13 07:17:00,4.21512,4.22135,4.21056,4.21056,6770000.0
2009-10-13 07:18:00,4.21775,4.21939,4.20973,4.21939,5250000.0
2009-10-13 07:19:00,4.21768,4.21847,4.21625,4.21844,6010000.0
2009-10-13 07:20:00,4.21553,4.21917,4.21267,4.21917,6000000.0
2009-10-13 07:21:00,4.21715,4.21777,4.20661,4.21777,6000000.0
2009-10-13 07:22:00,4.21572,4.22102,4.21382,4.21678,6760000.0
2009-10-13 07:23:00,4.21305,4.21935,4.20762,4.21621,7510000.0
2009-10-13 07:24:00,4.21566,4.21909,4.21256,4.21882,6010000.0
2009-10-13 07:25:00,4.20591,4.21741,4.20591,4.21232,7140000.0
2009-10-13 07:26:00,4.21432,4.21893,4.20904,4.21568,6010000.0
2009-10-13 07:27:00,4.22046,4.22062,4.21071,4.21961,7140000.0
2009-10-13 07:28:00,4.21738,4.21937,4.20948,4.21689,4150000.0
2009-10-13 07:29:00,4.2192,4.2192,4.21402,4.21615,3380000.0
2009-10-13 07:30:00,4.21156,4.22265,4.21156,4.21409,6000000.0
2009-10-13 07:31:00,4.21815,4.21908,4.21493,4.21777,5630000.0
2009-10-13 07:32:00,4.21733,4.21998,4.21312,4.21575,7880000.0
2009-10-13 07:33:00,4.21538,4.22112,4.21105,4.21105,9010000.0
2009-10-13 07:34:00,4.21719,4.21978,4.21049,4.21607,7890000.0
2009-10-13 07:35:00,4.21913,4.21913,4.21281,4.21767,5260000.0
2009-10-13 07:36:00,4.21921,4.21956,4.21106,4.21922,7880000.0
2009-10-13 07:37:00,4.21679,4.2197,4.21462,4.21462,4510000.0
2009-10-13 07:38:00,4.21395,4.21964,4.21386,4.21386,7500000.0
2009-10-13 07:39:00,4.21389,4.21985,4.21389,4.21858,6750000.0
2009-10-13 07:40:00,4.2139,4.21975,4.2139,4.21936,7500000.0
2009-10-13 07:41:00,4.21714,4.21941,4.21205,4.21408,4880000.0
2009-10-13 07:42:00,4.21361,4.21967,4.20886,4.21913,5640000.0
2009-10-13 07:43:00,4.21897,4.21982,4.20975,4.21608,5250000.0
2009-10-13 07:44:00,4.22024,4.22073,4.21034,4.21135,6750000.0
2009-10-13 07:45:00,4.2204,4.2204,4.20958,4.21932,4880000.0
2009-10-13 07:46:00,4.21891,4.21979,4.20859,4.21537,5250000.0
2009-10-13 07:47:00,4.21464,4.21892,4.21004,4.21384,5630000.0
2009-10-13 07:48:00,4.21446,4.22003,4.20935,4.21944,9750000.0
2009-10-13 07:49:00,4.21745,4.21745,4.20767,4.20767,4880000.0
2009-10-13 07:50:00,4.21797,4.21989,4.21436,4.21924,7510000.0
2009-10-13 07:51:00,4.21666,4.22052,4.21202,4.21962,7880000.0
2009-10-13 07:52:00,4.21792,4.21875,4.21323,4.21875,5640000.0
2009-10-13 07:53:00,4.21724,4.21878,4.20954,4.20954,5630000.0
2009-10-13 07:54:00,4.21471,4.22032,4.21012,4.21843,8250000.0
2009-10-13 07:55:00,4.21825,4.21832,4.21161,4.21513,7140000.0
2009-10-13 07:56:00,4.21586,4.22123,4.21143,4.22028,6760000.0
2009-10-13 07:57:00,4.21983,4.22033,4.2132,4.21826,6760000.0
2009-10-13 07:58:00,4.22011,4.22011,4.2149,4.21978,4890000.0
2009-10-13 07:59:00,4.21327,4.21943,4.21327,4.2144,4880000.0
2009-10-13 08:00:00,4.21616,4.22079,4.21457,4.21788,7140000.0
2009-10-13 08:01:00,4.21923,4.2196,4.21368,4.21571,3770000.0
2009-10-13 08:02:00,4.21946,4.22023,4.21069,4.21481,5630000.0
2009-10-13 08:03:00,4.2169,4.21968,4.21534,4.21832,4880000.0
2009-10-13 08:04:00,4.21873,4.22171,4.21282,4.2192,6760000.0
2009-10-13 08:05:00,4.21787,4.22011,4.21457,4.2196,5250000.0
2009-10-13 08:06:00,4.21493,4.22067,4.21063,4.21063,5250000.0
2009-10-13 08:07:00,4.21398,4.2198,4.20982,4.21459,4880000.0
2009-10-13 08:08:00,4.2183,4.22063,4.20944,4.21906,6380000.0
2009-10-13 08:09:00,4.21988,4.2202,4.2166,4.21834,6000000.0
2009-10-13 08:10:00,4.21426,4.21976,4.20926,4.21312,8250000.0
2009-10-13 08:11:00,4.21467,4.22068,4.21446,4.22056,5250000.0
2009-10-13 08:12:00,4.21939,4.22035,4.21289,4.21833,6780000.0
2009-10-13 08:13:00,4.21859,4.22062,4.21058,4.21909,6000000.0
2009-10-13 08:14:00,4.21617,4.2204,4.21114,4.21114,5250000.0
2009-10-13 08:15:00,4.21713,4.22376,4.21633,4.21886,5250000.0
2009-10-13 08:16:00,4.21901,4.22031,4.2139,4.21968,7880000.0
2009-10-13 08:17:00,4.21491,4.22019,4.21491,4.21704,6000000.0
2009-10-13 08:18:00,4.22098,4.22602,4.21553,4.21895,4880000.0
2009-10-13 08:19:00,4.22396,4.22401,4.21777,4.22401,7130000.0
2009-10-13 08:20:00,4.21751,4.22957,4.21751,4.22488,7510000.0
2009-10-13 08:21:00,4.22219,4.2228,4.21257,4.22026,7510000.0
2009-10-13 08:22:00,4.22227,4.22227,4.21453,4.22027,6380000.0
2009-10-13 08:23:00,4.21737,4.22294,4.21034,4.21286,7880000.0
2009-10-13 08:24:00,4.22206,4.22306,4.21428,4.22081,4880000.0
2009-10-13 08:25:00,4.21178,4.2188,4.21178,4.2188,5260000.0
2009-10-13 08:26:00,4.21992,4.22209,4.21669,4.22017,5260000.0
2009-10-13 08:27:00,4.22189,4.22349,4.21371,4.21536,4880000.0
2009-10-13 08:28:00,4.21995,4.22121,4.21995,4.22073,5630000.0
2009-10-13 08:29:00,4.22053,4.22061,4.21651,4.21717,4880000.0
2009-10-13 08:30:00,4.21292,4.21761,4.21159,4.2155,7500000.0
2009-10-13 08:31:00,4.21249,4.21719,4.20784,4.21719,6380000.0
2009-10-13 08:32:00,4.21609,4.21689,4.20231,4.21072,8260000.0
2009-10-13 08:33:00,4.21606,4.21786,4.21064,4.21064,5250000.0
2009-10-13 08:34:00,4.20993,4.2175,4.2075,4.21622,5260000.0
2009-10-13 08:35:00,4.21038,4.21613,4.20958,4.21349,6760000.0
2009-10-13 08:36:00,4.21394,4.21546,4.20626,4.20626,4890000.0
2009-10-13 08:37:00,4.20991,4.21367,4.20483,4.20868,6000000.0
2009-10-13 08:38:00,4.21387,4.21487,4.20489,4.20899,6020000.0
2009-10-13 08:39:00,4.21347,4.21521,4.20847,4.20847,7500000.0
2009-10-13 08:40:00,4.20844,4.21347,4.20744,4.21047,7500000.0
2009-10-13 08:41:00,4.21288,4.21455,4.21288,4.21395,4880000.0
2009-10-13 08:42:00,4.21394,4.21446,4.20607,4.21311,5250000.0
2009-10-13 08:43:00,4.21295,4.21336,4.20957,4.20957,4140000.0
2009-10-13 08:44:00,4.21217,4.2137,4.20597,4.20597,6380000.0
2009-10-13 08:45:00,4.21043,4.21236,4.2025,4.2025,4880000.0
2009-10-13 08:46:00,4.20466,4.21263,4.20466,4.21029,8250000.0
2009-10-13 08:47:00,4.20589,4.21146,4.2051,4.20655,8250000.0
2009-10-13 08:48:00,4.20731,4.21153,4.20467,4.20983,6380000.0
2009-10-13 08:49:00,4.20841,4.21118,4.20514,4.21016,5630000.0
2009-10-13 08:50:00,4.20829,4.21077,4.2052,4.20814,6760000.0
2009-10-13 08:51:00,4.20767,4.20767,4.20073,4.20073,3770000.0
2009-10-13 08:52:00,4.20527,4.20631,4.2009,4.20269,5260000.0
2009-10-13 08:53:00,4.20263,4.20263,4.19155,4.19155,6380000.0
2009-10-13 08:54:00,4.20339,4.20657,4.20203,4.2049,5640000.0
2009-10-13 08:55:00,4.2038,4.20689,4.20116,4.20139,7140000.0
2009-10-13 08:56:00,4.20615,4.21044,4.19993,4.2032,5630000.0
2009-10-13 08:57:00,4.20589,4.20728,4.20225,4.20225,7880000.0
2009-10-13 08:58:00,4.20483,4.20844,4.19727,4.20663,7130000.0
2009-10-13 08:59:00,4.20384,4.20638,4.20237,4.20237,5250000.0
2009-10-13 09:00:00,4.19665,4.20666,4.19665,4.20456,5250000.0
2009-10-13 09:01:00,4.20389,4.20538,4.20047,4.20241,6380000.0
2009-10-13 09:02:00,4.20463,4.20569,4.19772,4.19772,6010000.0
2009-10-13 09:03:00,4.199,4.20454,4.19569,4.20146,7500000.0
2009-10-13 09:04:00,4.1984,4.20526,4.196,4.2014,7880000.0
2009-10-13 09:05:00,4.1977,4.20423,4.1977,4.19961,4140000.0
2009-10-13 09:06:00,4.20463,4.20463,4.20002,4.20029,5260000.0
2009-10-13 09:07:00,4.20281,4.20451,4.19431,4.20298,6000000.0
2009-10-13 09:08:00,4.2029,4.20561,4.19805,4.20538,5250000.0
2009-10-13 09:09:00,4.2046,4.2055,4.2001,4.20238,4890000.0
2009-10-13 09:10:00,4.1976,4.20841,4.1976,4.20388,6380000.0
2009-10-13 09:11:00,4.20291,4.20804,4.19807,4.19807,9380000.0
2009-10-13 09:12:00,4.20725,4.21003,4.20299,4.20312,7880000.0
2009-10-13 09:13:00,4.20886,4.21066,4.20006,4.20656,8250000.0
2009-10-13 09:14:00,4.19985,4.21318,4.19947,4.20256,9380000.0
2009-10-13 09:15:00,4.20405,4.21204,4.19985,4.21086,16140000.0
2009-10-13 09:16:00,4.20575,4.21321,4.20228,4.20835,6000000.0
2009-10-13 09:17:00,4.20979,4.21142,4.19938,4.21113,8630000.0
2009-10-13 09:18:00,4.20561,4.21071,4.20436,4.2094,4880000.0
2009-10-13 09:19:00,4.20873,4.20873,4.19842,4.20227,6750000.0
2009-10-13 09:20:00,4.20668,4.20825,4.2065,4.20779,7500000.0
2009-10-13 09:21:00,4.20777,4.20944,4.20495,4.20495,4880000.0
2009-10-13 09:22:00,4.20734,4.20989,4.203,4.20776,4880000.0
2009-10-13 09:23:00,4.20934,4.20934,4.19874,4.20864,4880000.0
2009-10-13 09:24:00,4.20782,4.20834,4.20069,4.20512,6750000.0
2009-10-13 09:25:00,4.20614,4.21164,4.20077,4.20401,6380000.0
2009-10-13 09:26:00,4.20793,4.20876,4.19931,4.20876,5260000.0
2009-10-13 09:27:00,4.19772,4.20889,4.19772,4.20699,6010000.0
2009-10-13 09:28:00,4.20634,4.20852,4.19877,4.20651,7500000.0
2009-10-13 09:29:00,4.20332,4.20667,4.19785,4.19785,4510000.0
2009-10-13 09:30:00,4.20655,4.20655,4.2017,4.20587,5260000.0
2009-10-13 09:31:00,4.19624,4.20552,4.19507,4.19507,5630000.0
2009-10-13 09:32:00,4.19926,4.2053,4.19862,4.20389,5250000.0
2009-10-13 09:33:00,4.2017,4.20444,4.19408,4.20041,6390000.0
2009-10-13 09:34:00,4.20229,4.20229,4.19058,4.19574,6750000.0
2009-10-13 09:35:00,4.20206,4.20289,4.19739,4.19975,6750000.0
2009-10-13 09:36:00,4.20478,4.20668,4.19745,4.20429,6380000.0
2009-10-13 09:37:00,4.20315,4.20642,4.19771,4.19771,4880000.0
2009-10-13 09:38:00,4.20574,4.20631,4.19657,4.19927,6010000.0
2009-10-13 09:39:00,4.20264,4.20632,4.20109,4.20632,6760000.0
2009-10-13 09:40:00,4.19824,4.21018,4.19824,4.20285,6760000.0
2009-10-13 09:41:00,4.20642,4.20829,4.20296,4.20729,7130000.0
2009-10-13 09:42:00,4.20567,4.20861,4.20289,4.20792,4880000.0
2009-10-13 09:43:00,4.20718,4.20978,4.20228,4.20781,6380000.0
2009-10-13 09:44:00,4.20285,4.20928,4.20154,4.20821,7880000.0
2009-10-13 09:45:00,4.20949,4.20949,4.20424,4.20424,7520000.0
2009-10-13 09:46:00,4.20884,4.20891,4.20289,4.20838,5250000.0
2009-10-13 09:47:00,4.20115,4.20839,4.20115,4.2063,12010000.0
2009-10-13 09:48:00,4.20527,4.21095,4.19919,4.20943,4890000.0
2009-10-13 09:49:00,4.20912,4.21087,4.20516,4.20974,6380000.0
2009-10-13 09:50:00,4.21027,4.21155,4.20505,4.20653,6390000.0
2009-10-13 09:51:00,4.21096,4.21248,4.20568,4.21033,8250000.0
2009-10-13 09:52:00,4.21081,4.21156,4.20435,4.21156,5260000.0
2009-10-13 09:53:00,4.20856,4.21494,4.20287,4.21338,7500000.0
2009-10-13 09:54:00,4.21346,4.21431,4.20363,4.20857,4880000.0
2009-10-13 09:55:00,4.2134,4.21589,4.20815,4.21489,4880000.0
2009-10-13 09:56:00,4.2121,4.21539,4.20526,4.20526,13130000.0
2009-10-13 09:57:00,4.214,4.21676,4.21086,4.21168,7130000.0
2009-10-13 09:58:00,4.21575,4.21834,4.21148,4.21834,4510000.0
2009-10-13 09:59:00,4.21864,4.21864,4.21185,4.21185,5630000.0
2009-10-13 10:00:00,4.21382,4.21552,4.208,4.21067,4880000.0
2009-10-13 10:01:00,4.21075,4.21708,4.21075,4.21249,7510000.0
2009-10-13 10:02:00,4.2109,4.21468,4.21036,4.21468,4510000.0
2009-10-13 10:03:00,4.21,4.21655,4.20404,4.20404,7890000.0
2009-10-13 10:04:00,4.21358,4.21535,4.2049,4.2049,11250000.0
2009-10-13 10:05:00,4.21334,4.21537,4.20956,4.21386,9010000.0
2009-10-13 10:06:00,4.20933,4.21494,4.20723,4.21338,7500000.0
2009-10-13 10:07:00,4.21037,4.21507,4.20522,4.20846,4510000.0
2009-10-13 10:08:00,4.2126,4.21513,4.20945,4.21458,5630000.0
2009-10-13 10:09:00,4.21394,4.21932,4.20965,4.21674,7510000.0
2009-10-13 10:10:00,4.20853,4.21761,4.20853,4.21341,6750000.0
2009-10-13 10:11:00,4.20617,4.21619,4.20617,4.21015,7130000.0
2009-10-13 10:12:00,4.21157,4.21781,4.21141,4.21141,6750000.0
2009-10-13 10:13:00,4.21385,4.21729,4.20895,4.21156,9010000.0
2009-10-13 10:14:00,4.21592,4.21592,4.20082,4.21436,6760000.0
2009-10-13 10:15:00,4.20781,4.21725,4.20781,4.21558,4880000.0
2009-10-13 10:16:00,4.21506,4.2172,4.20563,4.21648,5630000.0
2009-10-13 10:17:00,4.21151,4.21798,4.21151,4.21653,7500000.0
2009-10-13 10:18:00,4.21395,4.21907,4.20972,4.20972,7880000.0
2009-10-13 10:19:00,4.20911,4.21803,4.20911,4.21761,5630000.0
2009-10-13 10:20:00,4.21453,4.21866,4.2091,4.21195,8630000.0
2009-10-13 10:21:00,4.21712,4.21712,4.21208,4.21261,7130000.0
2009-10-13 10:22:00,4.21236,4.21329,4.20979,4.21018,7130000.0
2009-10-13 10:23:00,4.20899,4.21497,4.20546,4.20546,4880000.0
2009-10-13 10:24:00,4.21214,4.21283,4.20352,4.20352,11630000.0
2009-10-13 10:25:00,4.21152,4.21486,4.20922,4.21203,4880000.0
2009-10-13 10:26:00,4.21209,4.21394,4.20685,4.2106,8630000.0
2009-10-13 10:27:00,4.21054,4.21164,4.20155,4.21031,6380000.0
2009-10-13 10:28:00,4.21142,4.21206,4.2077,4.21198,6380000.0
2009-10-13 10:29:00,4.20869,4.21398,4.20869,4.21398,4880000.0
2009-10-13 10:30:00,4.21714,4.21814,4.2053,4.2053,10510000.0
2009-10-13 10:31:00,4.21215,4.21457,4.20495,4.21266,6380000.0
2009-10-13 10:32:00,4.20954,4.21423,4.20331,4.21391,7500000.0
2009-10-13 10:33:00,4.21322,4.2151,4.21122,4.21492,9000000.0
2009-10-13 10:34:00,4.21072,4.2151,4.2089,4.21211,6750000.0
2009-10-13 10:35:00,4.21388,4.21651,4.21093,4.21369,5630000.0
2009-10-13 10:36:00,4.2103,4.21563,4.20506,4.21139,13130000.0
2009-10-13 10:37:00,4.21263,4.21497,4.20719,4.2112,5250000.0
2009-10-13 10:38:00,4.20564,4.21445,4.20564,4.21239,6380000.0
2009-10-13 10:39:00,4.21633,4.21845,4.20562,4.21732,9760000.0
2009-10-13 10:40:00,4.21465,4.21835,4.20753,4.21464,6000000.0
2009-10-13 10:41:00,4.21556,4.22003,4.21397,4.2197,10880000.0
2009-10-13 10:42:00,4.21977,4.22096,4.21526,4.21822,7880000.0
2009-10-13 10:43:00,4.21982,4.2208,4.21325,4.21973,5630000.0
2009-10-13 10:44:00,4.21112,4.22141,4.21112,4.21692,6010000.0
2009-10-13 10:45:00,4.21682,4.21682,4.2039,4.20973,13130000.0
2009-10-13 10:46:00,4.21281,4.21427,4.20282,4.21133,9390000.0
2009-10-13 10:47:00,4.21105,4.21768,4.2108,4.21552,5630000.0
2009-10-13 10:48:00,4.2166,4.21674,4.20622,4.20622,7880000.0
2009-10-13 10:49:00,4.21788,4.2202,4.21256,4.21868,5630000.0
2009-10-13 10:50:00,4.21989,4.2202,4.21035,4.21931,7510000.0
2009-10-13 10:51:00,4.21792,4.21792,4.2071,4.21711,5260000.0
2009-10-13 10:52:00,4.21404,4.2178,4.20887,4.2178,6380000.0
2009-10-13 10:53:00,4.21793,4.21793,4.20682,4.21498,7880000.0
2009-10-13 10:54:00,4.21703,4.21772,4.21161,4.21418,6000000.0
2009-10-13 10:55:00,4.21611,4.21758,4.21151,4.21151,6030000.0
2009-10-13 10:56:00,4.21143,4.21731,4.21073,4.21731,5250000.0
2009-10-13 10:57:00,4.21872,4.21872,4.20856,4.21661,4510000.0
2009-10-13 10:58:00,4.21294,4.21959,4.2073,4.21748,6000000.0
2009-10-13 10:59:00,4.21592,4.21788,4.20803,4.21727,15390000.0
2009-10-13 11:00:00,4.21622,4.21771,4.20345,4.21664,13130000.0
2009-10-13 11:01:00,4.21946,4.21992,4.21818,4.21992,5630000.0
2009-10-13 11:02:00,4.21543,4.22151,4.21543,4.22097,5630000.0
2009-10-13 11:03:00,4.21033,4.2224,4.21033,4.22063,6000000.0
2009-10-13 11:04:00,4.22218,4.22218,4.21547,4.22086,4510000.0
2009-10-13 11:05:00,4.22023,4.22023,4.2097,4.2097,9760000.0
2009-10-13 11:06:00,4.21673,4.22076,4.21289,4.2184,6380000.0
2009-10-13 11:07:00,4.21616,4.21844,4.20904,4.21769,7500000.0
2009-10-13 11:08:00,4.21037,4.2172,4.21037,4.2129,4890000.0
2009-10-13 11:09:00,4.21307,4.21857,4.20866,4.21658,4880000.0
2009-10-13 11:10:00,4.21198,4.21709,4.2117,4.21642,5260000.0
2009-10-13 11:11:00,4.21372,4.21948,4.2079,4.21868,6760000.0
2009-10-13 11:12:00,4.20706,4.21586,4.20579,4.20579,8260000.0
2009-10-13 11:13:00,4.2171,4.2171,4.20695,4.21538,6760000.0
2009-10-13 11:14:00,4.21763,4.21801,4.20556,4.20556,6760000.0
2009-10-13 11:15:00,4.21617,4.21756,4.21128,4.21742,12760000.0
2009-10-13 11:16:00,4.21621,4.2191,4.20788,4.21318,6380000.0
2009-10-13 11:17:00,4.21658,4.21694,4.21115,4.21694,4510000.0
2009-10-13 11:18:00,4.2161,4.2197,4.21048,4.21513,6380000.0
2009-10-13 11:19:00,4.21648,4.21847,4.20707,4.2175,8260000.0
2009-10-13 11:20:00,4.21361,4.22014,4.20968,4.21922,8250000.0
2009-10-13 11:21:00,4.2161,4.21752,4.20732,4.21555,5260000.0
2009-10-13 11:22:00,4.21548,4.21662,4.21034,4.214,7130000.0
2009-10-13 11:23:00,4.21259,4.21688,4.20811,4.21352,4140000.0
2009-10-13 11:24:00,4.21103,4.21759,4.21103,4.21162,6760000.0
2009-10-13 11:25:00,4.20607,4.21736,4.2048,4.21653,6010000.0
2009-10-13 11:26:00,4.21558,4.21865,4.21196,4.21725,9000000.0
2009-10-13 11:27:00,4.21579,4.218,4.21188,4.21188,7880000.0
2009-10-13 11:28:00,4.21092,4.21673,4.20735,4.21673,6760000.0
2009-10-13 11:29:00,4.21483,4.21795,4.21442,4.21442,6000000.0
2009-10-13 11:30:00,4.21372,4.21923,4.21372,4.21807,5250000.0
2009-10-13 11:31:00,4.21955,4.21955,4.21235,4.21808,5270000.0
2009-10-13 11:32:00,4.21893,4.21893,4.20692,4.21639,6010000.0
2009-10-13 11:33:00,4.21503,4.21823,4.21388,4.21503,7510000.0
2009-10-13 11:34:00,4.21513,4.21701,4.21067,4.21174,8250000.0
2009-10-13 11:35:00,4.21186,4.21486,4.20982,4.21084,7510000.0
2009-10-13 11:36:00,4.21196,4.21988,4.20793,4.21523,8630000.0
2009-10-13 11:37:00,4.21461,4.21693,4.20678,4.20678,14260000.0
2009-10-13 11:38:00,4.21635,4.21917,4.20866,4.20866,7890000.0
2009-10-13 11:39:00,4.21758,4.21853,4.21211,4.21735,8630000.0
2009-10-13 11:40:00,4.20849,4.21844,4.20849,4.21683,6760000.0
2009-10-13 11:41:00,4.21767,4.21935,4.20808,4.21024,5260000.0
2009-10-13 11:42:00,4.21798,4.21986,4.21375,4.21941,5250000.0
2009-10-13 11:43:00,4.21291,4.21969,4.21092,4.21316,7890000.0
2009-10-13 11:44:00,4.21734,4.21812,4.21111,4.21638,6010000.0
2009-10-13 11:45:00,4.21366,4.21789,4.20677,4.20677,9760000.0
2009-10-13 11:46:00,4.21737,4.21737,4.2044,4.21249,7140000.0
2009-10-13 11:47:00,4.20936,4.21778,4.20727,4.21709,6010000.0
2009-10-13 11:48:00,4.21761,4.21792,4.20899,4.21389,4880000.0
2009-10-13 11:49:00,4.21901,4.22053,4.21536,4.21541,5260000.0
2009-10-13 11:50:00,4.21571,4.22252,4.21244,4.21244,7890000.0
2009-10-13 11:51:00,4.21434,4.22164,4.21066,4.22164,6010000.0
2009-10-13 11:52:00,4.21934,4.22163,4.21291,4.21291,5630000.0
2009-10-13 11:53:00,4.21597,4.22144,4.21514,4.21514,7500000.0
2009-10-13 11:54:00,4.21658,4.22084,4.21267,4.2175,4880000.0
2009-10-13 11:55:00,4.21837,4.21912,4.20858,4.21912,5260000.0
2009-10-13 11:56:00,4.21627,4.22068,4.21131,4.21131,7130000.0
2009-10-13 11:57:00,4.21544,4.22108,4.21184,4.21503,4890000.0
2009-10-13 11:58:00,4.20956,4.21988,4.20935,4.20935,4520000.0
2009-10-13 11:59:00,4.21996,4.22047,4.20875,4.2199,8260000.0
2009-10-13 12:00:00,4.22005,4.22137,4.2093,4.215,13520000.0
2009-10-13 12:01:00,4.21478,4.22153,4.2113,4.21906,8630000.0
2009-10-13 12:02:00,4.21861,4.22086,4.21621,4.21631,5260000.0
2009-10-13 12:03:00,4.21985,4.21985,4.20767,4.21337,8250000.0
2009-10-13 12:04:00,4.21578,4.22152,4.21203,4.21259,7500000.0
2009-10-13 12:05:00,4.20838,4.21845,4.20838,4.21352,6770000.0
2009-10-13 12:06:00,4.21718,4.21759,4.21237,4.21759,6010000.0
2009-10-13 12:07:00,4.21818,4.21859,4.20774,4.2159,5250000.0
2009-10-13 12:08:00,4.21657,4.21657,4.21101,4.21101,5630000.0
2009-10-13 12:09:00,4.21254,4.21686,4.20662,4.21064,5250000.0
2009-10-13 12:10:00,4.21415,4.21918,4.20595,4.20706,10130000.0
2009-10-13 12:11:00,4.21549,4.21715,4.21106,4.21165,7500000.0
2009-10-13 12:12:00,4.21565,4.22094,4.21441,4.21814,4880000.0
2009-10-13 12:13:00,4.21742,4.21916,4.21521,4.21695,4890000.0
2009-10-13 12:14:00,4.21596,4.21794,4.21012,4.21794,5260000.0
2009-10-13 12:15:00,4.21827,4.21954,4.21015,4.21631,5260000.0
2009-10-13 12:16:00,4.21817,4.21895,4.20875,4.20875,5630000.0
2009-10-13 12:17:00,4.21783,4.21783,4.21166,4.21311,4880000.0
2009-10-13 12:18:00,4.21573,4.21732,4.20687,4.21631,6750000.0
2009-10-13 12:19:00,4.2171,4.21762,4.20568,4.21579,13520000.0
2009-10-13 12:20:00,4.21774,4.21861,4.21327,4.21742,5640000.0
2009-10-13 12:21:00,4.21893,4.21893,4.20994,4.21381,6000000.0
2009-10-13 12:22:00,4.21778,4.21987,4.2153,4.2173,6000000.0
2009-10-13 12:23:00,4.21767,4.22101,4.21544,4.22101,6010000.0
2009-10-13 12:24:00,4.22074,4.2211,4.21038,4.2109,11250000.0
2009-10-13 12:25:00,4.22197,4.2245,4.217,4.21743,12400000.0
2009-10-13 12:26:00,4.22152,4.22727,4.21447,4.22319,10140000.0
2009-10-13 12:27:00,4.22071,4.22071,4.20972,4.21884,11650000.0
2009-10-13 12:28:00,4.21959,4.22149,4.21493,4.22069,10510000.0
2009-10-13 12:29:00,4.2213,4.2213,4.21688,4.22104,10130000.0
2009-10-13 12:30:00,4.21966,4.22437,4.21311,4.2214,18010000.0
2009-10-13 12:31:00,4.22084,4.22148,4.22084,4.22148,4880000.0
2009-10-13 12:32:00,4.21876,4.22098,4.21136,4.21136,5630000.0
2009-10-13 12:33:00,4.21684,4.2218,4.21684,4.21762,7880000.0
2009-10-13 12:34:00,4.219,4.22347,4.21522,4.22167,6000000.0
2009-10-13 12:35:00,4.22094,4.22188,4.2106,4.22061,8630000.0
2009-10-13 12:36:00,4.21624,4.22288,4.21624,4.22288,4140000.0
2009-10-13 12:37:00,4.22114,4.22257,4.21353,4.22126,10510000.0
2009-10-13 12:38:00,4.21636,4.22371,4.21481,4.21481,7150000.0
2009-10-13 12:39:00,4.21944,4.22528,4.21527,4.22365,8250000.0
2009-10-13 12:40:00,4.2223,4.22713,4.21513,4.22674,9380000.0
2009-10-13 12:41:00,4.21448,4.22675,4.21448,4.22383,12000000.0
2009-10-13 12:42:00,4.21642,4.22521,4.21399,4.22493,6380000.0
2009-10-13 12:43:00,4.22262,4.22685,4.22011,4.22685,5630000.0
2009-10-13 12:44:00,4.22197,4.22849,4.22149,4.22149,8250000.0
2009-10-13 12:45:00,4.22442,4.22734,4.22041,4.22637,12380000.0
2009-10-13 12:46:00,4.22534,4.22659,4.21534,4.21534,6000000.0
2009-10-13 12:47:00,4.22443,4.22577,4.21729,4.22252,8640000.0
2009-10-13 12:48:00,4.22041,4.22413,4.21885,4.22331,5250000.0
2009-10-13 12:49:00,4.21998,4.22597,4.2193,4.22315,6750000.0
2009-10-13 12:50:00,4.22521,4.22537,4.21455,4.22295,7130000.0
2009-10-13 12:51:00,4.21777,4.22338,4.21605,4.22167,4880000.0
2009-10-13 12:52:00,4.22074,4.2221,4.21007,4.22121,6380000.0
2009-10-13 12:53:00,4.22157,4.2242,4.21356,4.21809,6750000.0
2009-10-13 12:54:00,4.2229,4.22437,4.21248,4.22437,5250000.0
2009-10-13 12:55:00,4.22362,4.22468,4.22066,4.22244,6000000.0
2009-10-13 12:56:00,4.22575,4.22575,4.21804,4.22349,6010000.0
2009-10-13 12:57:00,4.22474,4.22529,4.21981,4.21981,5630000.0
2009-10-13 12:58:00,4.21952,4.22608,4.21952,4.22515,7880000.0
2009-10-13 12:59:00,4.22355,4.22519,4.2136,4.21921,6390000.0
2009-10-13 13:00:00,4.2262,4.22795,4.21864,4.22384,10510000.0
2009-10-13 13:01:00,4.21946,4.22599,4.21946,4.22309,6750000.0
2009-10-13 13:02:00,4.2243,4.22497,4.21463,4.21579,14260000.0
2009-10-13 13:03:00,4.22479,4.22546,4.22089,4.22546,4890000.0
2009-10-13 13:04:00,4.22611,4.22704,4.21777,4.22703,4140000.0
2009-10-13 13:05:00,4.2258,4.22981,4.21915,4.22333,8630000.0
2009-10-13 13:06:00,4.22331,4.2293,4.22005,4.22508,9760000.0
2009-10-13 13:07:00,4.22729,4.22743,4.2216,4.22661,7880000.0
2009-10-13 13:08:00,4.22667,4.22979,4.22264,4.22733,15760000.0
2009-10-13 13:09:00,4.2254,4.22734,4.22443,4.22592,6380000.0
2009-10-13 13:10:00,4.22741,4.22801,4.21742,4.22801,8630000.0
2009-10-13 13:11:00,4.22273,4.22814,4.22273,4.22667,4880000.0
2009-10-13 13:12:00,4.22992,4.23116,4.22375,4.22694,9760000.0
2009-10-13 13:13:00,4.22799,4.22832,4.2208,4.22245,5630000.0
2009-10-13 13:14:00,4.22681,4.22913,4.22301,4.22552,5260000.0
2009-10-13 13:15:00,4.22329,4.23034,4.21778,4.2281,60030000.0
2009-10-13 13:16:00,4.2246,4.22849,4.22166,4.22723,5630000.0
2009-10-13 13:17:00,4.22458,4.229,4.21789,4.22781,11630000.0
2009-10-13 13:18:00,4.226,4.22746,4.219,4.22746,6770000.0
2009-10-13 13:19:00,4.22797,4.22887,4.2236,4.2236,4520000.0
2009-10-13 13:20:00,4.22418,4.22942,4.22418,4.22875,6010000.0
2009-10-13 13:21:00,4.22901,4.23101,4.221,4.22319,7880000.0
2009-10-13 13:22:00,4.23072,4.23072,4.22176,4.22176,7500000.0
2009-10-13 13:23:00,4.22893,4.23221,4.22625,4.22983,6750000.0
2009-10-13 13:24:00,4.23094,4.23109,4.22633,4.23094,5630000.0
2009-10-13 13:25:00,4.23062,4.23062,4.22012,4.23003,11260000.0
2009-10-13 13:26:00,4.2311,4.23234,4.22194,4.22986,6390000.0
2009-10-13 13:27:00,4.23001,4.23069,4.22489,4.2255,5630000.0
2009-10-13 13:28:00,4.22929,4.234,4.22733,4.23199,6390000.0
2009-10-13 13:29:00,4.22515,4.23181,4.22399,4.23104,4880000.0
2009-10-13 13:30:00,4.23239,4.23239,4.22557,4.23115,6380000.0
2009-10-13 13:31:00,4.2279,4.22951,4.22323,4.22634,8250000.0
2009-10-13 13:32:00,4.22954,4.23136,4.22418,4.22654,11250000.0
2009-10-13 13:33:00,4.23295,4.23295,4.22901,4.23095,7510000.0
2009-10-13 13:34:00,4.23122,4.23329,4.22251,4.22852,12760000.0
2009-10-13 13:35:00,4.22747,4.22856,4.21893,4.22856,6380000.0
2009-10-13 13:36:00,4.22505,4.22762,4.2165,4.22747,6750000.0
2009-10-13 13:37:00,4.23015,4.23015,4.22498,4.22565,5260000.0
2009-10-13 13:38:00,4.22856,4.22856,4.21729,4.22683,4880000.0
2009-10-13 13:39:00,4.22541,4.23057,4.22052,4.22481,6760000.0
2009-10-13 13:40:00,4.2253,4.23261,4.22117,4.22271,7500000.0
2009-10-13 13:41:00,4.22123,4.23102,4.22123,4.22519,6010000.0
2009-10-13 13:42:00,4.2244,4.23075,4.22436,4.22922,4510000.0
2009-10-13 13:43:00,4.22795,4.23106,4.22001,4.22001,6010000.0
2009-10-13 13:44:00,4.22617,4.23067,4.22617,4.23015,5260000.0
2009-10-13 13:45:00,4.23058,4.23058,4.22421,4.22894,14270000.0
2009-10-13 13:46:00,4.22994,4.23068,4.22657,4.22776,8250000.0
2009-10-13 13:47:00,4.22996,4.23094,4.21907,4.23094,8250000.0
2009-10-13 13:48:00,4.22975,4.23115,4.2288,4.23065,4140000.0
2009-10-13 13:49:00,4.22588,4.23123,4.22588,4.22704,6750000.0
2009-10-13 13:50:00,4.2299,4.23064,4.2249,4.23009,10880000.0
2009-10-13 13:51:00,4.22835,4.23188,4.22835,4.2314,6390000.0
2009-10-13 13:52:00,4.22208,4.23198,4.22208,4.23198,9380000.0
2009-10-13 13:53:00,4.22883,4.2327,4.22364,4.22757,6010000.0
2009-10-13 13:54:00,4.23141,4.23287,4.22627,4.23165,13150000.0
2009-10-13 13:55:00,4.22986,4.23353,4.22844,4.23269,4140000.0
2009-10-13 13:56:00,4.23299,4.23394,4.22371,4.22371,5630000.0
2009-10-13 13:57:00,4.2298,4.2361,4.22874,4.22902,6770000.0
2009-10-13 13:58:00,4.23285,4.23377,4.22241,4.22912,7130000.0
2009-10-13 13:59:00,4.23031,4.23212,4.22007,4.22748,7130000.0
2009-10-13 14:00:00,4.23045,4.23417,4.22472,4.23232,9010000.0
2009-10-13 14:01:00,4.22895,4.23304,4.22561,4.23035,7880000.0
2009-10-13 14:02:00,4.22419,4.23243,4.22419,4.2295,6000000.0
2009-10-13 14:03:00,4.22701,4.23121,4.22653,4.22653,5260000.0
2009-10-13 14:04:00,4.22924,4.23089,4.21965,4.21965,8630000.0
2009-10-13 14:05:00,4.22251,4.23045,4.22049,4.22392,8660000.0
2009-10-13 14:06:00,4.22939,4.23244,4.21825,4.22873,8250000.0
2009-10-13 14:07:00,4.22797,4.22866,4.22183,4.22183,5630000.0
2009-10-13 14:08:00,4.22786,4.22988,4.22234,4.22347,7500000.0
2009-10-13 14:09:00,4.22504,4.23009,4.22346,4.22791,7500000.0
2009-10-13 14:10:00,4.2267,4.22984,4.22458,4.2292,4890000.0
2009-10-13 14:11:00,4.22953,4.22988,4.22278,4.22761,13130000.0
2009-10-13 14:12:00,4.22039,4.22964,4.21726,4.22738,11640000.0
2009-10-13 14:13:00,4.228,4.23013,4.22281,4.2294,8250000.0
2009-10-13 14:14:00,4.2252,4.23127,4.22056,4.22558,8650000.0
2009-10-13 14:15:00,4.23191,4.23247,4.22158,4.22596,9380000.0
2009-10-13 14:16:00,4.22907,4.22942,4.22563,4.22631,7510000.0
2009-10-13 14:17:00,4.22348,4.22931,4.22346,4.22891,7500000.0
2009-10-13 14:18:00,4.22854,4.23074,4.22775,4.22926,7510000.0
2009-10-13 14:19:00,4.22769,4.23193,4.22729,4.23193,6750000.0
2009-10-13 14:20:00,4.23177,4.23418,4.22857,4.23153,8250000.0
2009-10-13 14:21:00,4.23225,4.23234,4.23047,4.23131,6000000.0
2009-10-13 14:22:00,4.23214,4.23356,4.23131,4.23303,5250000.0
2009-10-13 14:23:00,4.23342,4.23541,4.22449,4.23502,5260000.0
2009-10-13 14:24:00,4.23381,4.23559,4.23058,4.23459,6000000.0
2009-10-13 14:25:00,4.23491,4.23662,4.22924,4.23612,4510000.0
2009-10-13 14:26:00,4.23481,4.2361,4.22859,4.23506,9010000.0
2009-10-13 14:27:00,4.23576,4.23824,4.23245,4.23569,8630000.0
2009-10-13 14:28:00,4.23113,4.23736,4.23113,4.2348,4880000.0
2009-10-13 14:29:00,4.23545,4.23576,4.23139,4.2353,7130000.0
2009-10-13 14:30:00,4.23622,4.2363,4.22953,4.2349,13520000.0
2009-10-13 14:31:00,4.23127,4.23679,4.23067,4.23067,6750000.0
2009-10-13 14:32:00,4.2351,4.23719,4.23307,4.2347,5250000.0
2009-10-13 14:33:00,4.22998,4.23613,4.22998,4.23526,7500000.0
2009-10-13 14:34:00,4.23457,4.23599,4.22976,4.23461,6000000.0
2009-10-13 14:35:00,4.23152,4.23871,4.22782,4.23456,6010000.0
2009-10-13 14:36:00,4.23336,4.23371,4.22283,4.23234,7130000.0
2009-10-13 14:37:00,4.23297,4.23394,4.22948,4.23295,5630000.0
2009-10-13 14:38:00,4.23413,4.23572,4.22593,4.23461,6380000.0
2009-10-13 14:39:00,4.23156,4.23421,4.23096,4.23096,4880000.0
2009-10-13 14:40:00,4.23147,4.23162,4.22667,4.23162,5250000.0
2009-10-13 14:41:00,4.22868,4.23213,4.22168,4.22168,5270000.0
2009-10-13 14:42:00,4.23087,4.23191,4.2264,4.23066,4510000.0
2009-10-13 14:43:00,4.22931,4.22931,4.21654,4.21833,6760000.0
2009-10-13 14:44:00,4.21907,4.22945,4.21907,4.22905,6750000.0
2009-10-13 14:45:00,4.22882,4.23002,4.21791,4.22394,16140000.0
2009-10-13 14:46:00,4.22458,4.22871,4.22169,4.22848,4880000.0
2009-10-13 14:47:00,4.22635,4.22678,4.22058,4.2225,6380000.0
2009-10-13 14:48:00,4.21303,4.22537,4.21303,4.22537,4880000.0
2009-10-13 14:49:00,4.22443,4.22626,4.21945,4.22564,5270000.0
2009-10-13 14:50:00,4.22056,4.22859,4.21797,4.22667,7140000.0
2009-10-13 14:51:00,4.22536,4.22688,4.2177,4.22513,13510000.0
2009-10-13 14:52:00,4.22461,4.22461,4.21749,4.22452,4880000.0
2009-10-13 14:53:00,4.22497,4.22709,4.21598,4.22542,6000000.0
2009-10-13 14:54:00,4.2262,4.22739,4.21928,4.22112,6750000.0
2009-10-13 14:55:00,4.2291,4.2291,4.22145,4.22752,5630000.0
2009-10-13 14:56:00,4.22615,4.22759,4.21796,4.22759,7880000.0
2009-10-13 14:57:00,4.22742,4.22872,4.22273,4.22273,6760000.0
2009-10-13 14:58:00,4.22828,4.22922,4.22669,4.2273,6000000.0
2009-10-13 14:59:00,4.21883,4.23021,4.21883,4.22912,6390000.0
2009-10-13 15:00:00,4.22629,4.23315,4.22174,4.22174,8630000.0
2009-10-13 15:01:00,4.22662,4.23039,4.22248,4.22651,4880000.0
2009-10-13 15:02:00,4.22784,4.2338,4.22388,4.22388,6000000.0
2009-10-13 15:03:00,4.22682,4.23291,4.22382,4.23197,5630000.0
2009-10-13 15:04:00,4.22258,4.23391,4.22258,4.23132,8640000.0
2009-10-13 15:05:00,4.23317,4.23429,4.22169,4.23359,14260000.0
2009-10-13 15:06:00,4.23026,4.23404,4.22726,4.22726,6000000.0
2009-10-13 15:07:00,4.22949,4.23638,4.22795,4.23459,9770000.0
2009-10-13 15:08:00,4.23401,4.23435,4.22439,4.23275,5640000.0
2009-10-13 15:09:00,4.23505,4.23505,4.22656,4.23062,6750000.0
2009-10-13 15:10:00,4.22375,4.23162,4.22105,4.22583,6380000.0
2009-10-13 15:11:00,4.23134,4.23226,4.22035,4.22848,15760000.0
2009-10-13 15:12:00,4.23073,4.2322,4.22563,4.2322,8640000.0
2009-10-13 15:13:00,4.23219,4.23219,4.22475,4.22974,5250000.0
2009-10-13 15:14:00,4.23143,4.23149,4.22062,4.22953,14260000.0
2009-10-13 15:15:00,4.22694,4.23338,4.22694,4.23197,6010000.0
2009-10-13 15:16:00,4.23101,4.23139,4.22527,4.22907,7140000.0
2009-10-13 15:17:00,4.2304,4.23083,4.21948,4.22861,6000000.0
2009-10-13 15:18:00,4.22779,4.23016,4.21975,4.21975,7130000.0
2009-10-13 15:19:00,4.22951,4.22951,4.22424,4.2292,5630000.0
2009-10-13 15:20:00,4.21896,4.22835,4.21896,4.22793,6380000.0
2009-10-13 15:21:00,4.22016,4.22944,4.22016,4.22762,6010000.0
2009-10-13 15:22:00,4.21881,4.22852,4.21801,4.21801,7510000.0
2009-10-13 15:23:00,4.22583,4.22623,4.21839,4.22176,5250000.0
2009-10-13 15:24:00,4.22485,4.22582,4.21539,4.22422,6380000.0
2009-10-13 15:25:00,4.21886,4.22619,4.21886,4.22484,6750000.0
2009-10-13 15:26:00,4.22486,4.22518,4.22207,4.22484,7500000.0
2009-10-13 15:27:00,4.22016,4.22654,4.21625,4.22165,4880000.0
2009-10-13 15:28:00,4.22632,4.22838,4.21835,4.22728,6010000.0
2009-10-13 15:29:00,4.22205,4.22803,4.21683,4.22803,9770000.0
2009-10-13 15:30:00,4.22549,4.2293,4.21998,4.22824,7880000.0
2009-10-13 15:31:00,4.22865,4.23329,4.22296,4.22296,7880000.0
2009-10-13 15:32:00,4.23029,4.2332,4.22626,4.23037,9010000.0
2009-10-13 15:33:00,4.23043,4.23104,4.22494,4.22785,5640000.0
2009-10-13 15:34:00,4.22853,4.22935,4.22363,4.22411,5260000.0
2009-10-13 15:35:00,4.22451,4.22871,4.22451,4.22871,4510000.0
2009-10-13 15:36:00,4.22748,4.23002,4.22044,4.22557,6380000.0
2009-10-13 15:37:00,4.22682,4.22822,4.22056,4.22715,5270000.0
2009-10-13 15:38:00,4.22756,4.23023,4.22273,4.22471,4880000.0
2009-10-13 15:39:00,4.22899,4.23151,4.22436,4.22983,12020000.0
2009-10-13 15:40:00,4.22793,4.2284,4.21802,4.22767,8250000.0
2009-10-13 15:41:00,4.22584,4.22638,4.21555,4.22107,9010000.0
2009-10-13 15:42:00,4.22532,4.23078,4.22193,4.22589,6010000.0
2009-10-13 15:43:00,4.22974,4.23137,4.22345,4.2262,7500000.0
2009-10-13 15:44:00,4.23138,4.23453,4.22713,4.22827,17640000.0
2009-10-13 15:45:00,4.23159,4.23454,4.22255,4.22964,15040000.0
2009-10-13 15:46:00,4.22926,4.23096,4.22147,4.22665,7880000.0
2009-10-13 15:47:00,4.22286,4.23279,4.22286,4.22583,7500000.0
2009-10-13 15:48:00,4.23023,4.23092,4.22317,4.22826,6010000.0
2009-10-13 15:49:00,4.23086,4.23124,4.22533,4.23124,6380000.0
2009-10-13 15:50:00,4.22591,4.23378,4.22591,4.23157,7880000.0
2009-10-13 15:51:00,4.22931,4.23322,4.22304,4.23171,5260000.0
2009-10-13 15:52:00,4.2305,4.23167,4.22642,4.2302,6760000.0
2009-10-13 15:53:00,4.23072,4.23166,4.22382,4.23133,10890000.0
2009-10-13 15:54:00,4.22794,4.23036,4.22286,4.22941,6380000.0
2009-10-13 15:55:00,4.22742,4.22961,4.22095,4.2288,6380000.0
2009-10-13 15:56:00,4.22977,4.23337,4.22162,4.22512,7880000.0
2009-10-13 15:57:00,4.23025,4.23041,4.21985,4.23014,15770000.0
2009-10-13 15:58:00,4.23155,4.23331,4.22249,4.22997,9380000.0
2009-10-13 15:59:00,4.22671,4.23776,4.22485,4.23217,9380000.0
2009-10-13 16:00:00,4.23227,4.23548,4.22915,4.22915,6000000.0
2009-10-13 16:01:00,4.23212,4.23443,4.23123,4.23406,5630000.0
2009-10-13 16:02:00,4.23431,4.23486,4.22882,4.23077,4140000.0
2009-10-13 16:03:00,4.23307,4.2357,4.22996,4.23327,10130000.0
2009-10-13 16:04:00,4.23316,4.23592,4.22914,4.23379,4890000.0
2009-10-13 16:05:00,4.23235,4.23648,4.22892,4.23388,4880000.0
2009-10-13 16:06:00,4.22928,4.23385,4.22584,4.23385,6380000.0
2009-10-13 16:07:00,4.23388,4.23402,4.2293,4.2322,6000000.0
2009-10-13 16:08:00,4.23381,4.23713,4.22909,4.23559,8260000.0
2009-10-13 16:09:00,4.23713,4.23713,4.23221,4.23643,5630000.0
2009-10-13 16:10:00,4.22657,4.23694,4.22587,4.23539,6000000.0
2009-10-13 16:11:00,4.23725,4.23728,4.22784,4.22784,6380000.0
2009-10-13 16:12:00,4.23603,4.23603,4.22707,4.23473,4880000.0
2009-10-13 16:13:00,4.23482,4.23651,4.22474,4.22544,7510000.0
2009-10-13 16:14:00,4.22167,4.23047,4.22102,4.22475,6750000.0
2009-10-13 16:15:00,4.23484,4.23746,4.22493,4.23536,13890000.0
2009-10-13 16:16:00,4.23433,4.23734,4.22675,4.23438,10890000.0
2009-10-13 16:17:00,4.23547,4.23547,4.22975,4.23196,4880000.0
2009-10-13 16:18:00,4.23258,4.233,4.22418,4.22418,4880000.0
2009-10-13 16:19:00,4.23294,4.2341,4.23072,4.23253,8250000.0
2009-10-13 16:20:00,4.2294,4.23357,4.22364,4.22364,4880000.0
2009-10-13 16:21:00,4.22374,4.23237,4.22374,4.2316,7880000.0
2009-10-13 16:22:00,4.22774,4.23368,4.22367,4.23367,10510000.0
2009-10-13 16:23:00,4.23345,4.235,4.2263,4.23375,12380000.0
2009-10-13 16:24:00,4.23227,4.23482,4.23009,4.23009,5270000.0
2009-10-13 16:25:00,4.23308,4.23502,4.22521,4.23338,4880000.0
2009-10-13 16:26:00,4.22902,4.23361,4.2208,4.22943,9380000.0
2009-10-13 16:27:00,4.22526,4.23258,4.22526,4.23258,5640000.0
2009-10-13 16:28:00,4.23164,4.23164,4.22137,4.2315,7500000.0
2009-10-13 16:29:00,4.22757,4.23366,4.22589,4.23231,12760000.0
2009-10-13 16:30:00,4.22671,4.23315,4.22671,4.23301,4880000.0
2009-10-13 16:31:00,4.2327,4.2327,4.22751,4.23135,5260000.0
2009-10-13 16:32:00,4.23245,4.23245,4.23008,4.23114,8250000.0
2009-10-13 16:33:00,4.22713,4.23202,4.22204,4.23072,7500000.0
2009-10-13 16:34:00,4.23255,4.23582,4.22407,4.23138,6750000.0
2009-10-13 16:35:00,4.2289,4.23333,4.22646,4.23161,4880000.0
2009-10-13 16:36:00,4.23211,4.23275,4.22776,4.22776,5250000.0
2009-10-13 16:37:00,4.23181,4.23317,4.22781,4.23313,9010000.0
2009-10-13 16:38:00,4.22192,4.23093,4.22192,4.22789,5640000.0
2009-10-13 16:39:00,4.22569,4.23392,4.22569,4.23079,7500000.0
2009-10-13 16:40:00,4.22925,4.2348,4.22381,4.22827,11260000.0
2009-10-13 16:41:00,4.23344,4.23344,4.21953,4.22629,6390000.0
2009-10-13 16:42:00,4.23308,4.2343,4.2303,4.2343,8260000.0
2009-10-13 16:43:00,4.22882,4.23422,4.22882,4.23422,4880000.0
2009-10-13 16:44:00,4.23425,4.23552,4.22368,4.23433,7500000.0
2009-10-13 16:45:00,4.23478,4.23578,4.2267,4.2267,7130000.0
2009-10-13 16:46:00,4.23179,4.23377,4.22537,4.22847,5260000.0
2009-10-13 16:47:00,4.23447,4.23625,4.22753,4.23113,7140000.0
2009-10-13 16:48:00,4.23117,4.23247,4.22308,4.22587,7500000.0
2009-10-13 16:49:00,4.23311,4.23431,4.22836,4.23354,11260000.0
2009-10-13 16:50:00,4.23239,4.23279,4.22413,4.23217,10130000.0
2009-10-13 16:51:00,4.23265,4.23318,4.22808,4.23318,4890000.0
2009-10-13 16:52:00,4.23315,4.23402,4.22473,4.23402,7130000.0
2009-10-13 16:53:00,4.23207,4.23393,4.2273,4.22864,6750000.0
2009-10-13 16:54:00,4.23158,4.23393,4.22763,4.23273,8260000.0
2009-10-13 16:55:00,4.22874,4.23429,4.22732,4.23165,4880000.0
2009-10-13 16:56:00,4.23439,4.23439,4.22382,4.23234,4880000.0
2009-10-13 16:57:00,4.22927,4.23369,4.22781,4.22781,6760000.0
2009-10-13 16:58:00,4.23169,4.23338,4.22823,4.23338,5630000.0
2009-10-13 16:59:00,4.23138,4.2327,4.22273,4.23217,5630000.0
2009-10-13 17:00:00,4.23199,4.23199,4.22063,4.23008,12770000.0
2009-10-13 17:01:00,4.22977,4.23152,4.22627,4.23024,6770000.0
2009-10-13 17:02:00,4.22801,4.23364,4.22284,4.22645,6000000.0
2009-10-13 17:03:00,4.2295,4.23158,4.22524,4.23055,6760000.0
2009-10-13 17:04:00,4.22566,4.23179,4.22055,4.22461,12390000.0
2009-10-13 17:05:00,4.22879,4.22945,4.21944,4.2246,6010000.0
2009-10-13 17:06:00,4.23024,4.23138,4.22275,4.22882,5250000.0
2009-10-13 17:07:00,4.23042,4.23131,4.22527,4.23121,16140000.0
2009-10-13 17:08:00,4.2235,4.22906,4.21908,4.22539,6000000.0
2009-10-13 17:09:00,4.23092,4.23129,4.21991,4.23054,7890000.0
2009-10-13 17:10:00,4.23059,4.23308,4.22168,4.22542,12760000.0
2009-10-13 17:11:00,4.22553,4.23145,4.22341,4.22775,18380000.0
2009-10-13 17:12:00,4.22846,4.2317,4.21949,4.23074,10890000.0
2009-10-13 17:13:00,4.22128,4.23549,4.22128,4.23182,6750000.0
2009-10-13 17:14:00,4.22368,4.2352,4.22368,4.22903,7500000.0
2009-10-13 17:15:00,4.23033,4.23417,4.2224,4.2224,11260000.0
2009-10-13 17:16:00,4.22698,4.23222,4.22393,4.22657,7130000.0
2009-10-13 17:17:00,4.22561,4.23285,4.22561,4.23088,8260000.0
2009-10-13 17:18:00,4.23124,4.23282,4.22191,4.23232,7130000.0
2009-10-13 17:19:00,4.2331,4.23553,4.22516,4.22877,6010000.0
2009-10-13 17:20:00,4.22345,4.23177,4.22345,4.22764,6750000.0
2009-10-13 17:21:00,4.22317,4.23298,4.22067,4.22067,6010000.0
2009-10-13 17:22:00,4.22902,4.23425,4.22362,4.23152,13520000.0
2009-10-13 17:23:00,4.23218,4.23218,4.22614,4.231,7880000.0
2009-10-13 17:24:00,4.22706,4.23382,4.22706,4.23131,5260000.0
2009-10-13 17:25:00,4.23094,4.23348,4.22352,4.23335,6010000.0
2009-10-13 17:26:00,4.22878,4.23225,4.22605,4.23087,11630000.0
2009-10-13 17:27:00,4.22929,4.23091,4.22243,4.22868,13500000.0
2009-10-13 17:28:00,4.21887,4.23138,4.21887,4.22993,7130000.0
2009-10-13 17:29:00,4.22362,4.23275,4.21971,4.22933,5630000.0
2009-10-13 17:30:00,4.23082,4.23203,4.22034,4.23004,10890000.0
2009-10-13 17:31:00,4.22657,4.23208,4.22577,4.22911,13510000.0
2009-10-13 17:32:00,4.2288,4.23005,4.22683,4.22813,5250000.0
2009-10-13 17:33:00,4.22499,4.23056,4.22031,4.2288,12380000.0
2009-10-13 17:34:00,4.22838,4.23163,4.22099,4.2227,16520000.0
2009-10-13 17:35:00,4.22908,4.2304,4.2255,4.22943,7140000.0
2009-10-13 17:36:00,4.22944,4.23031,4.22405,4.22405,6390000.0
2009-10-13 17:37:00,4.23012,4.23041,4.2266,4.22918,5260000.0
2009-10-13 17:38:00,4.22584,4.23128,4.21936,4.22866,4880000.0
2009-10-13 17:39:00,4.22497,4.22968,4.22497,4.22605,7510000.0
2009-10-13 17:40:00,4.22605,4.23181,4.22456,4.22938,7130000.0
2009-10-13 17:41:00,4.22852,4.22983,4.22376,4.22649,5630000.0
2009-10-13 17:42:00,4.21958,4.23024,4.21958,4.2279,6760000.0
2009-10-13 17:43:00,4.228,4.23083,4.22092,4.22092,6380000.0
2009-10-13 17:44:00,4.22271,4.22876,4.22175,4.22778,7140000.0
2009-10-13 17:45:00,4.22877,4.2288,4.22301,4.22694,9390000.0
2009-10-13 17:46:00,4.22036,4.22897,4.21823,4.2276,9380000.0
2009-10-13 17:47:00,4.22728,4.22728,4.21903,4.21903,7140000.0
2009-10-13 17:48:00,4.22428,4.22558,4.21597,4.22384,6770000.0
2009-10-13 17:49:00,4.2212,4.22468,4.21178,4.21178,7510000.0
2009-10-13 17:50:00,4.21985,4.22322,4.21255,4.22222,5640000.0
2009-10-13 17:51:00,4.2181,4.22406,4.21082,4.21082,10880000.0
2009-10-13 17:52:00,4.2201,4.221,4.20808,4.22075,5630000.0
2009-10-13 17:53:00,4.22044,4.22344,4.21503,4.22154,8270000.0
2009-10-13 17:54:00,4.21809,4.22402,4.21652,4.21652,6380000.0
2009-10-13 17:55:00,4.22298,4.22307,4.21589,4.22207,12010000.0
2009-10-13 17:56:00,4.22189,4.22371,4.21694,4.22082,5630000.0
2009-10-13 17:57:00,4.22187,4.22221,4.21474,4.22082,6760000.0
2009-10-13 17:58:00,4.22015,4.22302,4.21324,4.22136,8630000.0
2009-10-13 17:59:00,4.22052,4.22146,4.21638,4.21943,11250000.0
2009-10-13 18:00:00,4.21441,4.2232,4.21345,4.22098,7510000.0
2009-10-13 18:01:00,4.21753,4.22014,4.21463,4.21512,7510000.0
2009-10-13 18:02:00,4.21433,4.2187,4.21044,4.21044,7880000.0
2009-10-13 18:03:00,4.21529,4.2168,4.20723,4.21649,4880000.0
2009-10-13 18:04:00,4.21647,4.21647,4.21454,4.21474,5630000.0
2009-10-13 18:05:00,4.21382,4.21471,4.2058,4.21422,9000000.0
2009-10-13 18:06:00,4.21132,4.21936,4.21132,4.21567,6770000.0
2009-10-13 18:07:00,4.21287,4.21854,4.21287,4.21854,4880000.0
2009-10-13 18:08:00,4.21757,4.21865,4.21268,4.21418,8630000.0
2009-10-13 18:09:00,4.21878,4.21909,4.20802,4.21695,6000000.0
2009-10-13 18:10:00,4.21508,4.21876,4.21319,4.21816,11260000.0
2009-10-13 18:11:00,4.21739,4.21853,4.20953,4.21355,4510000.0
2009-10-13 18:12:00,4.21555,4.21833,4.20807,4.21207,4880000.0
2009-10-13 18:13:00,4.21123,4.21746,4.20743,4.20743,6000000.0
2009-10-13 18:14:00,4.20917,4.21519,4.20822,4.2129,6760000.0
2009-10-13 18:15:00,4.21597,4.21783,4.20732,4.21358,9380000.0
2009-10-13 18:16:00,4.21639,4.21747,4.20605,4.20656,7510000.0
2009-10-13 18:17:00,4.21689,4.21793,4.21124,4.21713,6380000.0
2009-10-13 18:18:00,4.2167,4.21727,4.20639,4.21142,7130000.0
2009-10-13 18:19:00,4.21065,4.21624,4.21065,4.21624,5250000.0
2009-10-13 18:20:00,4.21128,4.21649,4.21128,4.21649,5260000.0
2009-10-13 18:21:00,4.2081,4.21752,4.2081,4.21711,6380000.0
2009-10-13 18:22:00,4.21369,4.21827,4.20745,4.21638,6380000.0
2009-10-13 18:23:00,4.20698,4.21636,4.20698,4.21207,9010000.0
2009-10-13 18:24:00,4.21534,4.2163,4.20648,4.21298,8640000.0
2009-10-13 18:25:00,4.21448,4.21591,4.21103,4.21474,6750000.0
2009-10-13 18:26:00,4.21599,4.21787,4.20754,4.21315,5260000.0
2009-10-13 18:27:00,4.21408,4.21507,4.2049,4.20939,7520000.0
2009-10-13 18:28:00,4.21533,4.21533,4.21118,4.21304,7130000.0
2009-10-13 18:29:00,4.2107,4.21428,4.20385,4.21154,4140000.0
2009-10-13 18:30:00,4.21135,4.2167,4.20531,4.20531,8630000.0
2009-10-13 18:31:00,4.20974,4.21458,4.20518,4.21274,8250000.0
2009-10-13 18:32:00,4.20933,4.21488,4.20729,4.21444,10130000.0
2009-10-13 18:33:00,4.21001,4.21527,4.20366,4.21337,10510000.0
2009-10-13 18:34:00,4.21446,4.21446,4.2074,4.21256,6010000.0
2009-10-13 18:35:00,4.21386,4.21584,4.20841,4.21183,13130000.0
2009-10-13 18:36:00,4.2143,4.21602,4.21069,4.21259,8630000.0
2009-10-13 18:37:00,4.21617,4.21617,4.21107,4.21509,6010000.0
2009-10-13 18:38:00,4.21495,4.21526,4.20884,4.21011,8260000.0
2009-10-13 18:39:00,4.21237,4.21318,4.20151,4.21278,7510000.0
2009-10-13 18:40:00,4.21676,4.21946,4.21179,4.21759,9750000.0
2009-10-13 18:41:00,4.21107,4.21654,4.20948,4.21173,6750000.0
2009-10-13 18:42:00,4.21215,4.21698,4.21102,4.21667,9000000.0
2009-10-13 18:43:00,4.21523,4.21698,4.21153,4.21371,7140000.0
2009-10-13 18:44:00,4.21686,4.21686,4.21022,4.21341,6750000.0
2009-10-13 18:45:00,4.21203,4.21703,4.21063,4.21486,6380000.0
2009-10-13 18:46:00,4.20923,4.21466,4.20321,4.21466,6750000.0
2009-10-13 18:47:00,4.21527,4.21556,4.20949,4.21551,7140000.0
2009-10-13 18:48:00,4.21362,4.21385,4.20892,4.21385,5250000.0
2009-10-13 18:49:00,4.21474,4.21732,4.21061,4.2152,7130000.0
2009-10-13 18:50:00,4.21366,4.21433,4.2086,4.21433,7140000.0
2009-10-13 18:51:00,4.21558,4.21639,4.20991,4.21186,6750000.0
2009-10-13 18:52:00,4.21176,4.21568,4.21107,4.21174,7130000.0
2009-10-13 18:53:00,4.2144,4.2159,4.20457,4.21565,8250000.0
2009-10-13 18:54:00,4.21521,4.21662,4.20594,4.21596,7140000.0
2009-10-13 18:55:00,4.21458,4.21617,4.20436,4.21238,10500000.0
2009-10-13 18:56:00,4.21586,4.21606,4.20879,4.21315,6400000.0
2009-10-13 18:57:00,4.21424,4.21554,4.2043,4.21425,7130000.0
2009-10-13 18:58:00,4.20978,4.21887,4.20692,4.21585,6400000.0
2009-10-13 18:59:00,4.21196,4.21615,4.20437,4.21131,6760000.0
2009-10-13 19:00:00,4.21587,4.21587,4.20507,4.20968,5640000.0
2009-10-13 19:01:00,4.21381,4.21502,4.20875,4.21292,5250000.0
2009-10-13 19:02:00,4.21457,4.21859,4.20717,4.2176,10520000.0
2009-10-13 19:03:00,4.21613,4.21759,4.20572,4.20572,7500000.0
2009-10-13 19:04:00,4.21816,4.21816,4.21059,4.21173,11640000.0
2009-10-13 19:05:00,4.21665,4.21781,4.20829,4.21535,7890000.0
2009-10-13 19:06:00,4.21702,4.21702,4.2115,4.21656,7880000.0
2009-10-13 19:07:00,4.21837,4.22187,4.20775,4.21689,6010000.0
2009-10-13 19:08:00,4.21617,4.21723,4.20653,4.20653,5250000.0
2009-10-13 19:09:00,4.21404,4.2186,4.20818,4.20818,5630000.0
2009-10-13 19:10:00,4.21789,4.21789,4.21279,4.21642,7130000.0
2009-10-13 19:11:00,4.21343,4.2196,4.21343,4.21666,4510000.0
2009-10-13 19:12:00,4.21669,4.21774,4.20622,4.21599,7500000.0
2009-10-13 19:13:00,4.21173,4.21658,4.21121,4.21511,5250000.0
2009-10-13 19:14:00,4.20774,4.21613,4.20774,4.21461,7500000.0
2009-10-13 19:15:00,4.21853,4.21853,4.21285,4.21744,6010000.0
2009-10-13 19:16:00,4.21402,4.21736,4.20591,4.21658,9010000.0
2009-10-13 19:17:00,4.21579,4.22187,4.21163,4.21892,7510000.0
2009-10-13 19:18:00,4.21724,4.21814,4.20599,4.21578,5630000.0
2009-10-13 19:19:00,4.21613,4.21769,4.21318,4.21318,4880000.0
2009-10-13 19:20:00,4.21719,4.21889,4.21481,4.21838,4880000.0
2009-10-13 19:21:00,4.21407,4.21993,4.20802,4.21317,7900000.0
2009-10-13 19:22:00,4.21329,4.21765,4.20704,4.20704,4890000.0
2009-10-13 19:23:00,4.21426,4.21709,4.20683,4.20852,7510000.0
2009-10-13 19:24:00,4.21049,4.21756,4.20812,4.21477,10900000.0
2009-10-13 19:25:00,4.21893,4.22196,4.20828,4.20828,8640000.0
2009-10-13 19:26:00,4.21798,4.22102,4.20986,4.21946,4880000.0
2009-10-13 19:27:00,4.21843,4.21843,4.20748,4.20911,5250000.0
2009-10-13 19:28:00,4.21865,4.21865,4.21291,4.2152,6000000.0
2009-10-13 19:29:00,4.21795,4.21817,4.20886,4.21689,7130000.0
2009-10-13 19:30:00,4.2109,4.22236,4.2109,4.21475,8260000.0
2009-10-13 19:31:00,4.21818,4.21984,4.21277,4.21656,7140000.0
2009-10-13 19:32:00,4.21196,4.21809,4.21196,4.21795,6010000.0
2009-10-13 19:33:00,4.21548,4.21548,4.20329,4.2138,6390000.0
2009-10-13 19:34:00,4.21393,4.21931,4.21393,4.2188,4500000.0
2009-10-13 19:35:00,4.21135,4.21751,4.21135,4.21743,4880000.0
2009-10-13 19:36:00,4.21778,4.22105,4.20974,4.20974,7510000.0
2009-10-13 19:37:00,4.2134,4.21871,4.2134,4.21676,4880000.0
2009-10-13 19:38:00,4.20797,4.21766,4.20797,4.21718,5250000.0
2009-10-13 19:39:00,4.21638,4.21861,4.20909,4.21125,7890000.0
2009-10-13 19:40:00,4.21797,4.21873,4.20913,4.21815,8250000.0
2009-10-13 19:41:00,4.21845,4.2197,4.21116,4.2133,6750000.0
2009-10-13 19:42:00,4.21677,4.21922,4.21364,4.21786,7130000.0
2009-10-13 19:43:00,4.21352,4.21936,4.21004,4.21936,11260000.0
2009-10-13 19:44:00,4.21448,4.22044,4.21448,4.21852,5630000.0
2009-10-13 19:45:00,4.21568,4.22003,4.20821,4.20821,7500000.0
2009-10-13 19:46:00,4.21377,4.22151,4.21377,4.22054,6380000.0
2009-10-13 19:47:00,4.21801,4.22024,4.21462,4.21462,4890000.0
2009-10-13 19:48:00,4.21835,4.22243,4.21116,4.21948,6010000.0
2009-10-13 19:49:00,4.21424,4.21936,4.21006,4.21897,5630000.0
2009-10-13 19:50:00,4.22,4.22,4.21599,4.2194,6000000.0
2009-10-13 19:51:00,4.21885,4.21971,4.21524,4.21943,4880000.0
2009-10-13 19:52:00,4.21478,4.22151,4.21445,4.21808,5630000.0
2009-10-13 19:53:00,4.21071,4.22007,4.21071,4.22007,4880000.0
2009-10-13 19:54:00,4.21545,4.21885,4.2097,4.21437,4880000.0
2009-10-13 19:55:00,4.21961,4.21993,4.21531,4.21847,4880000.0
2009-10-13 19:56:00,4.21939,4.22167,4.21641,4.2179,5630000.0
2009-10-13 19:57:00,4.22042,4.22197,4.21555,4.21996,5260000.0
2009-10-13 19:58:00,4.21976,4.22076,4.20901,4.22059,6010000.0
2009-10-13 19:59:00,4.21738,4.22076,4.21107,4.22041,6750000.0
2009-10-13 20:00:00,4.21982,4.22048,4.21186,4.22048,5260000.0
2009-10-13 20:01:00,4.22112,4.22112,4.21092,4.21092,6010000.0
2009-10-13 20:02:00,4.21946,4.22212,4.21131,4.2191,5250000.0
2009-10-13 20:03:00,4.2139,4.22142,4.21103,4.2164,5630000.0
2009-10-13 20:04:00,4.22035,4.22242,4.21248,4.22205,5630000.0
2009-10-13 20:05:00,4.22174,4.22214,4.21227,4.22118,4880000.0
2009-10-13 20:06:00,4.22153,4.22277,4.2127,4.21955,7510000.0
2009-10-13 20:07:00,4.21781,4.22276,4.21781,4.22179,4890000.0
2009-10-13 20:08:00,4.2176,4.22115,4.21157,4.22028,7890000.0
2009-10-13 20:09:00,4.22271,4.22271,4.21177,4.21871,7130000.0
2009-10-13 20:10:00,4.22091,4.2229,4.21609,4.22001,5260000.0
2009-10-13 20:11:00,4.22164,4.22721,4.21688,4.22721,4890000.0
2009-10-13 20:12:00,4.22303,4.22535,4.21668,4.2235,7880000.0
2009-10-13 20:13:00,4.21323,4.22447,4.21323,4.22344,6380000.0
2009-10-13 20:14:00,4.22343,4.22343,4.21857,4.22009,5250000.0
2009-10-13 20:15:00,4.22054,4.22714,4.2167,4.2167,7510000.0
2009-10-13 20:16:00,4.21953,4.22553,4.21953,4.22214,4510000.0
2009-10-13 20:17:00,4.22431,4.22926,4.21808,4.21871,8250000.0
2009-10-13 20:18:00,4.22141,4.22614,4.21927,4.21927,6760000.0
2009-10-13 20:19:00,4.22357,4.22624,4.21622,4.22545,4880000.0
2009-10-13 20:20:00,4.22565,4.22565,4.2175,4.2226,4900000.0
2009-10-13 20:21:00,4.2137,4.22483,4.2137,4.22204,6380000.0
2009-10-13 20:22:00,4.22323,4.22323,4.21282,4.21949,5630000.0
2009-10-13 20:23:00,4.22408,4.22551,4.21807,4.22096,6750000.0
2009-10-13 20:24:00,4.22451,4.22611,4.2197,4.2234,7500000.0
2009-10-13 20:25:00,4.22262,4.22276,4.21471,4.22276,5630000.0
2009-10-13 20:26:00,4.22458,4.22638,4.21401,4.22013,6010000.0
2009-10-13 20:27:00,4.22195,4.22405,4.21713,4.22373,6380000.0
2009-10-13 20:28:00,4.22389,4.2258,4.22389,4.22538,5250000.0
2009-10-13 20:29:00,4.22352,4.22717,4.2178,4.2178,4510000.0
2009-10-13 20:30:00,4.22216,4.22727,4.2181,4.22217,5630000.0
2009-10-13 20:31:00,4.2201,4.22533,4.2201,4.22362,5260000.0
2009-10-13 20:32:00,4.22508,4.22508,4.22019,4.22355,6000000.0
2009-10-13 20:33:00,4.228,4.228,4.21581,4.22635,5630000.0
2009-10-13 20:34:00,4.2268,4.22725,4.21719,4.21719,4880000.0
2009-10-13 20:35:00,4.22499,4.22795,4.22237,4.22285,7140000.0
2009-10-13 20:36:00,4.22579,4.22741,4.21559,4.2261,4880000.0
2009-10-13 20:37:00,4.2204,4.22611,4.2183,4.22487,5630000.0
2009-10-13 20:38:00,4.22722,4.22722,4.21461,4.22309,6760000.0
2009-10-13 20:39:00,4.22443,4.22498,4.21664,4.22305,5630000.0
2009-10-13 20:40:00,4.22514,4.2282,4.21628,4.2187,4880000.0
2009-10-13 20:41:00,4.22477,4.22735,4.21556,4.21556,5250000.0
2009-10-13 20:42:00,4.22547,4.22709,4.2221,4.22249,4510000.0
2009-10-13 20:43:00,4.22601,4.22778,4.21783,4.21783,6000000.0
2009-10-13 20:44:00,4.22318,4.22623,4.21698,4.22173,5250000.0
2009-10-13 20:45:00,4.22593,4.22744,4.22121,4.22687,5630000.0
2009-10-13 20:46:00,4.22374,4.22652,4.21548,4.22492,5640000.0
2009-10-13 20:47:00,4.22483,4.22483,4.21512,4.22326,5250000.0
2009-10-13 20:48:00,4.22718,4.22718,4.21806,4.22198,4880000.0
2009-10-13 20:49:00,4.22678,4.22713,4.2212,4.2266,4510000.0
2009-10-13 20:50:00,4.22628,4.22628,4.22021,4.22196,6000000.0
2009-10-13 20:51:00,4.21665,4.2267,4.21665,4.2267,4880000.0
2009-10-13 20:52:00,4.22479,4.22605,4.21629,4.22605,6010000.0
2009-10-13 20:53:00,4.22665,4.22665,4.21728,4.21922,4510000.0
2009-10-13 20:54:00,4.22505,4.22718,4.22505,4.22718,4510000.0
2009-10-13 20:55:00,4.22485,4.22675,4.21986,4.22675,6390000.0
2009-10-13 20:56:00,4.22366,4.22673,4.22126,4.22126,4520000.0
2009-10-13 20:57:00,4.22515,4.22583,4.21325,4.21802,7130000.0
2009-10-13 20:58:00,4.22332,4.22551,4.21581,4.2224,7130000.0
2009-10-13 20:59:00,4.22265,4.22727,4.2177,4.2177,5250000.0
2009-10-13 21:00:00,4.22647,4.22675,4.21934,4.22548,5640000.0
2009-10-13 21:01:00,4.22544,4.2261,4.21978,4.21978,6000000.0
2009-10-13 21:02:00,4.22115,4.22619,4.21646,4.2213,4510000.0
2009-10-13 21:03:00,4.22511,4.22663,4.21669,4.22497,5260000.0
2009-10-13 21:04:00,4.22459,4.2273,4.2218,4.2273,5260000.0
2009-10-13 21:05:00,4.2231,4.22644,4.2231,4.2252,8630000.0
2009-10-13 21:06:00,4.22278,4.22467,4.21419,4.22467,6010000.0
2009-10-13 21:07:00,4.22582,4.2266,4.22051,4.22164,4880000.0
2009-10-13 21:08:00,4.22314,4.22587,4.22298,4.22471,4140000.0
2009-10-13 21:09:00,4.21798,4.22785,4.21798,4.22446,4880000.0
2009-10-13 21:10:00,4.22627,4.22685,4.22142,4.22494,6760000.0
2009-10-13 21:11:00,4.22347,4.2264,4.21859,4.225,6390000.0
2009-10-13 21:12:00,4.22333,4.22564,4.22008,4.22507,4880000.0
2009-10-13 21:13:00,4.22641,4.22641,4.21568,4.22572,6750000.0
2009-10-13 21:14:00,4.22384,4.2248,4.21487,4.21487,5250000.0
2009-10-13 21:15:00,4.22751,4.22751,4.22139,4.22297,6000000.0
2009-10-13 21:16:00,4.22212,4.22898,4.21799,4.22302,6000000.0
2009-10-13 21:17:00,4.22595,4.22693,4.21897,4.22571,4880000.0
2009-10-13 21:18:00,4.22581,4.22694,4.22201,4.22445,7880000.0
2009-10-13 21:19:00,4.21853,4.22689,4.21853,4.22593,4880000.0
2009-10-13 21:20:00,4.22496,4.22747,4.22131,4.22514,6750000.0
2009-10-13 21:21:00,4.22498,4.22679,4.21784,4.22507,6750000.0
2009-10-13 21:22:00,4.22198,4.22639,4.22135,4.22561,5630000.0
2009-10-13 21:23:00,4.2253,4.22692,4.21648,4.22652,5640000.0
2009-10-13 21:24:00,4.22021,4.2263,4.21901,4.22492,5270000.0
2009-10-13 21:25:00,4.22323,4.22466,4.21889,4.21889,4890000.0
2009-10-13 21:26:00,4.22077,4.22647,4.22077,4.22473,5250000.0
2009-10-13 21:27:00,4.22511,4.22679,4.22032,4.2242,6000000.0
2009-10-13 21:28:00,4.22338,4.22621,4.21543,4.22621,7130000.0
2009-10-13 21:29:00,4.22358,4.22632,4.21618,4.22275,8260000.0
2009-10-13 21:30:00,4.22734,4.22734,4.22151,4.22547,6000000.0
2009-10-13 21:31:00,4.22416,4.22648,4.22055,4.22414,6380000.0
2009-10-13 21:32:00,4.21541,4.22671,4.21541,4.22647,5630000.0
2009-10-13 21:33:00,4.22432,4.22594,4.22153,4.22594,6000000.0
2009-10-13 21:34:00,4.2203,4.22674,4.2203,4.22173,4880000.0
2009-10-13 21:35:00,4.22554,4.22605,4.21974,4.22233,6000000.0
2009-10-13 21:36:00,4.22319,4.22627,4.22117,4.22543,6010000.0
2009-10-13 21:37:00,4.22474,4.22697,4.21711,4.22697,6000000.0
2009-10-13 21:38:00,4.22439,4.22588,4.22009,4.22114,5250000.0
2009-10-13 21:39:00,4.21596,4.22739,4.21596,4.22539,7510000.0
2009-10-13 21:40:00,4.21618,4.22529,4.21618,4.2246,5250000.0
2009-10-13 21:41:00,4.22702,4.22702,4.21601,4.21821,7880000.0
2009-10-13 21:42:00,4.22169,4.22681,4.21865,4.22681,8250000.0
2009-10-13 21:43:00,4.22533,4.22533,4.21902,4.21951,7130000.0
2009-10-13 21:44:00,4.22266,4.23151,4.2185,4.2185,5260000.0
2009-10-13 21:45:00,4.22251,4.22855,4.22251,4.22713,5630000.0
2009-10-13 21:46:00,4.22385,4.22635,4.21812,4.22454,4880000.0
2009-10-13 21:47:00,4.22678,4.22708,4.21941,4.22259,6000000.0
2009-10-13 21:48:00,4.22246,4.22406,4.21347,4.22406,5630000.0
2009-10-13 21:49:00,4.22639,4.22774,4.21777,4.22651,7880000.0
2009-10-13 21:50:00,4.21478,4.22736,4.21478,4.22419,6000000.0
2009-10-13 21:51:00,4.2254,4.22653,4.21661,4.22653,5260000.0
2009-10-13 21:52:00,4.22565,4.22565,4.21909,4.2215,6380000.0
2009-10-13 21:53:00,4.22724,4.22724,4.2211,4.2211,4880000.0
2009-10-13 21:54:00,4.22092,4.22506,4.21407,4.22206,6000000.0
2009-10-13 21:55:00,4.22581,4.22657,4.22354,4.22443,8250000.0
2009-10-13 21:56:00,4.22669,4.22906,4.21826,4.22239,7880000.0
2009-10-13 21:57:00,4.22287,4.22557,4.21797,4.21994,8630000.0
2009-10-13 21:58:00,4.22642,4.22769,4.22097,4.22578,6760000.0
2009-10-13 21:59:00,4.22211,4.22797,4.21795,4.22165,4890000.0
2009-10-13 22:00:00,4.2225,4.22786,4.21831,4.22641,7890000.0
2009-10-13 22:01:00,4.22438,4.22672,4.22367,4.22672,5630000.0
2009-10-13 22:02:00,4.22291,4.22637,4.2199,4.22164,6400000.0
2009-10-13 22:03:00,4.22262,4.22587,4.21514,4.22343,8250000.0
2009-10-13 22:04:00,4.22521,4.22531,4.21783,4.22531,6770000.0
2009-10-13 22:05:00,4.22641,4.22678,4.22017,4.22414,7140000.0
2009-10-13 22:06:00,4.22503,4.22619,4.22106,4.22498,4510000.0
2009-10-13 22:07:00,4.22443,4.22518,4.21555,4.22314,4140000.0
2009-10-13 22:08:00,4.22225,4.2286,4.21836,4.22194,4890000.0
2009-10-13 22:09:00,4.22387,4.22568,4.21861,4.22373,4880000.0
2009-10-13 22:10:00,4.21576,4.22616,4.21388,4.22616,7500000.0
2009-10-13 22:11:00,4.22631,4.22631,4.21646,4.22498,6760000.0
2009-10-13 22:12:00,4.22144,4.22433,4.21451,4.2223,5630000.0
2009-10-13 22:13:00,4.22459,4.22691,4.22159,4.22482,7880000.0
2009-10-13 22:14:00,4.22135,4.22489,4.21429,4.21904,4880000.0
2009-10-13 22:15:00,4.22559,4.22559,4.21449,4.22037,6390000.0
2009-10-13 22:16:00,4.22459,4.22459,4.21352,4.21913,7130000.0
2009-10-13 22:17:00,4.22033,4.2228,4.21181,4.22227,7130000.0
2009-10-13 22:18:00,4.22003,4.22692,4.2158,4.21935,6750000.0
2009-10-13 22:19:00,4.22039,4.22251,4.21368,4.21368,5630000.0
2009-10-13 22:20:00,4.22212,4.22328,4.21916,4.22024,5270000.0
2009-10-13 22:21:00,4.2232,4.2232,4.21724,4.21724,6380000.0
2009-10-13 22:22:00,4.22169,4.22299,4.21372,4.2224,6760000.0
2009-10-13 22:23:00,4.21733,4.22174,4.21269,4.21599,7130000.0
2009-10-13 22:24:00,4.22214,4.22354,4.21544,4.22351,4510000.0
2009-10-13 22:25:00,4.22057,4.22214,4.21773,4.22133,4510000.0
2009-10-13 22:26:00,4.21937,4.22248,4.21245,4.22126,5630000.0
2009-10-13 22:27:00,4.22262,4.22335,4.21816,4.22218,4140000.0
2009-10-13 22:28:00,4.222,4.22298,4.21992,4.22298,5250000.0
2009-10-13 22:29:00,4.21896,4.22305,4.21417,4.21417,5630000.0
2009-10-13 22:30:00,4.2209,4.22428,4.21765,4.21819,6760000.0
2009-10-13 22:31:00,4.22128,4.22261,4.21592,4.21592,6750000.0
2009-10-13 22:32:00,4.21995,4.21995,4.21575,4.21575,4880000.0
2009-10-13 22:33:00,4.21673,4.22023,4.21451,4.21862,5640000.0
2009-10-13 22:34:00,4.21893,4.21905,4.21015,4.21015,7510000.0
2009-10-13 22:35:00,4.21281,4.22069,4.21281,4.2141,5250000.0
2009-10-13 22:36:00,4.21918,4.22036,4.21753,4.21753,5250000.0
2009-10-13 22:37:00,4.21865,4.21963,4.21634,4.2169,5630000.0
2009-10-13 22:38:00,4.21988,4.22066,4.21765,4.22066,6000000.0
2009-10-13 22:39:00,4.21551,4.22066,4.20951,4.22018,7510000.0
2009-10-13 22:40:00,4.22036,4.22127,4.21402,4.21916,5250000.0
2009-10-13 22:41:00,4.21895,4.21925,4.2126,4.21842,4510000.0
2009-10-13 22:42:00,4.21919,4.21919,4.21288,4.21706,4510000.0
2009-10-13 22:43:00,4.2188,4.21884,4.21622,4.21749,4880000.0
2009-10-13 22:44:00,4.21271,4.21641,4.20691,4.20691,6010000.0
2009-10-13 22:45:00,4.21514,4.21983,4.21207,4.21207,5630000.0
2009-10-13 22:46:00,4.22053,4.22102,4.21587,4.21907,4510000.0
2009-10-13 22:47:00,4.21564,4.22059,4.2116,4.22059,4130000.0
2009-10-13 22:48:00,4.21088,4.22017,4.21088,4.21939,4890000.0
2009-10-13 22:49:00,4.21682,4.22022,4.21419,4.21988,7880000.0
2009-10-13 22:50:00,4.21894,4.22057,4.21111,4.21913,7500000.0
2009-10-13 22:51:00,4.21969,4.22057,4.21103,4.22024,5630000.0
2009-10-13 22:52:00,4.21799,4.21836,4.20958,4.21731,7880000.0
2009-10-13 22:53:00,4.21824,4.21837,4.21661,4.21722,4140000.0
2009-10-13 22:54:00,4.21965,4.22171,4.21648,4.22033,8250000.0
2009-10-13 22:55:00,4.21336,4.21963,4.21204,4.21963,5260000.0
2009-10-13 22:56:00,4.21394,4.22205,4.21394,4.22145,5630000.0
2009-10-13 22:57:00,4.22017,4.22017,4.20951,4.21709,7130000.0
2009-10-13 22:58:00,4.21796,4.21899,4.21031,4.21465,4880000.0
2009-10-13 22:59:00,4.21649,4.21877,4.21041,4.2127,5250000.0
2009-10-13 23:00:00,4.21971,4.22069,4.21477,4.21851,4510000.0
2009-10-13 23:01:00,4.21884,4.21929,4.21045,4.21745,5260000.0
2009-10-13 23:02:00,4.21896,4.21955,4.20842,4.20842,4880000.0
2009-10-13 23:03:00,4.21929,4.22212,4.21212,4.21212,6380000.0
2009-10-13 23:04:00,4.21736,4.21935,4.21475,4.21801,4880000.0
2009-10-13 23:05:00,4.20999,4.21941,4.20999,4.21191,5250000.0
2009-10-13 23:06:00,4.21626,4.21917,4.21368,4.21641,5260000.0
2009-10-13 23:07:00,4.21371,4.21852,4.2088,4.2167,5250000.0
2009-10-13 23:08:00,4.21626,4.21626,4.20538,4.21097,4500000.0
2009-10-13 23:09:00,4.21722,4.21823,4.21718,4.21823,6000000.0
2009-10-13 23:10:00,4.21798,4.21941,4.21328,4.21847,6000000.0
2009-10-13 23:11:00,4.21335,4.22159,4.21335,4.21415,8250000.0
2009-10-13 23:12:00,4.21542,4.21883,4.20747,4.20747,6000000.0
2009-10-13 23:13:00,4.21311,4.2192,4.21311,4.21437,5250000.0
2009-10-13 23:14:00,4.21673,4.22197,4.21031,4.21031,5250000.0
2009-10-13 23:15:00,4.21915,4.21915,4.21046,4.21731,5630000.0
2009-10-13 23:16:00,4.21842,4.21842,4.21589,4.21678,4880000.0
2009-10-13 23:17:00,4.21534,4.21774,4.21177,4.21644,7880000.0
2009-10-13 23:18:00,4.22038,4.22038,4.21607,4.21963,5630000.0
2009-10-13 23:19:00,4.21931,4.21956,4.21082,4.21082,7130000.0
2009-10-13 23:20:00,4.22006,4.22089,4.21288,4.21288,5630000.0
2009-10-13 23:21:00,4.22011,4.22011,4.21296,4.21604,4140000.0
2009-10-13 23:22:00,4.21991,4.22133,4.21576,4.21586,5630000.0
2009-10-13 23:23:00,4.21805,4.22112,4.21731,4.22058,5250000.0
2009-10-13 23:25:00,4.21751,4.21904,4.21281,4.21281,4140000.0
2009-10-13 23:26:00,4.22015,4.2215,4.21066,4.21066,4880000.0
2009-10-13 23:27:00,4.21862,4.22026,4.21174,4.2164,4880000.0
2009-10-13 23:28:00,4.21828,4.21828,4.21067,4.21359,7880000.0
2009-10-13 23:29:00,4.21126,4.21579,4.21004,4.21579,6010000.0
2009-10-13 23:30:00,4.21312,4.21312,4.20776,4.21138,4510000.0
2009-10-13 23:31:00,4.21317,4.2175,4.21285,4.21645,6750000.0
2009-10-13 23:32:00,4.21752,4.22016,4.21236,4.2173,4880000.0
2009-10-13 23:33:00,4.2175,4.22008,4.21585,4.21977,4140000.0
2009-10-13 23:34:00,4.21762,4.2195,4.21303,4.2195,6390000.0
2009-10-13 23:35:00,4.21878,4.21923,4.21289,4.21923,5260000.0
2009-10-13 23:36:00,4.21598,4.2185,4.21213,4.21213,5630000.0
2009-10-13 23:37:00,4.21714,4.21949,4.21267,4.21949,7130000.0
2009-10-13 23:38:00,4.21543,4.2181,4.20885,4.20885,7880000.0
2009-10-13 23:39:00,4.21567,4.22066,4.21567,4.21913,4890000.0
2009-10-13 23:41:00,4.2185,4.21859,4.20669,4.21435,7130000.0
2009-10-13 23:42:00,4.21935,4.21935,4.20822,4.21837,6000000.0
2009-10-13 23:43:00,4.21749,4.21887,4.21223,4.21784,7130000.0
2009-10-13 23:44:00,4.21537,4.21912,4.20972,4.21707,6020000.0
2009-10-13 23:45:00,4.21751,4.21998,4.21462,4.21937,5630000.0
2009-10-13 23:46:00,4.21698,4.21821,4.20979,4.21364,6760000.0
2009-10-13 23:47:00,4.21372,4.21768,4.2135,4.2135,5640000.0
2009-10-13 23:48:00,4.21936,4.21936,4.21354,4.21354,6000000.0
2009-10-13 23:49:00,4.21337,4.21929,4.21337,4.2163,6750000.0
2009-10-13 23:50:00,4.21835,4.22024,4.21073,4.21477,5640000.0
2009-10-13 23:51:00,4.21757,4.21857,4.20873,4.21646,4890000.0
2009-10-13 23:52:00,4.21685,4.21915,4.21391,4.21403,7510000.0
2009-10-13 23:53:00,4.21625,4.21964,4.21393,4.21393,5260000.0
2009-10-13 23:54:00,4.21791,4.22267,4.21044,4.21796,7510000.0
2009-10-13 23:55:00,4.20895,4.21918,4.20895,4.218,5630000.0
2009-10-13 23:56:00,4.21175,4.21827,4.20788,4.20788,3750000.0
2009-10-13 23:58:00,4.21318,4.21921,4.20976,4.21565,6390000.0
2009-10-13 23:59:00,4.20711,4.22145,4.20711,4.21112,10140000.0
2009-10-14 00:00:00,4.21977,4.21977,4.21492,4.21492,5630000.0
2009-10-14 00:01:00,4.21892,4.21924,4.21361,4.21492,4510000.0
2009-10-14 00:02:00,4.21722,4.2188,4.21151,4.21776,4890000.0
2009-10-14 00:03:00,4.21239,4.21906,4.2085,4.21906,6750000.0
2009-10-14 00:04:00,4.21822,4.21908,4.21048,4.21813,7130000.0
2009-10-14 00:05:00,4.21695,4.21944,4.2091,4.21944,7130000.0
2009-10-14 00:06:00,4.21852,4.22105,4.21262,4.21985,8630000.0
2009-10-14 00:07:00,4.21927,4.22047,4.21303,4.21303,6000000.0
2009-10-14 00:08:00,4.21641,4.21872,4.21315,4.21639,6380000.0
2009-10-14 00:09:00,4.21864,4.21864,4.20923,4.21695,4140000.0
2009-10-14 00:10:00,4.21745,4.21913,4.21532,4.21608,5260000.0
2009-10-14 00:11:00,4.22103,4.22103,4.21601,4.21955,7150000.0
2009-10-14 00:12:00,4.21438,4.21977,4.21309,4.21794,6380000.0
2009-10-14 00:13:00,4.22045,4.22093,4.21593,4.21938,6000000.0
2009-10-14 00:14:00,4.22015,4.22015,4.21581,4.21768,5260000.0
2009-10-14 00:15:00,4.22025,4.22066,4.21549,4.22066,7130000.0
2009-10-14 00:16:00,4.21898,4.21978,4.21563,4.21886,6000000.0
2009-10-14 00:17:00,4.21655,4.21882,4.20861,4.21882,5250000.0
2009-10-14 00:18:00,4.2196,4.2196,4.2105,4.21672,4890000.0
2009-10-14 00:19:00,4.20949,4.22007,4.20949,4.2161,7500000.0
2009-10-14 00:20:00,4.21669,4.22098,4.21146,4.22067,6760000.0
2009-10-14 00:21:00,4.21913,4.21913,4.20898,4.21739,5250000.0
2009-10-14 00:22:00,4.21664,4.21998,4.20983,4.21865,5630000.0
2009-10-14 00:23:00,4.21889,4.21889,4.20714,4.2116,6770000.0
2009-10-14 00:24:00,4.20998,4.21926,4.20998,4.21874,5640000.0
2009-10-14 00:25:00,4.21911,4.21911,4.21442,4.21833,4880000.0
2009-10-14 00:26:00,4.21655,4.21794,4.21363,4.21734,5640000.0
2009-10-14 00:27:00,4.21929,4.21929,4.21325,4.21456,4890000.0
2009-10-14 00:28:00,4.21942,4.21942,4.21567,4.21902,5250000.0
2009-10-14 00:29:00,4.21371,4.21847,4.20744,4.21419,7890000.0
2009-10-14 00:30:00,4.21751,4.22026,4.20954,4.20954,6750000.0
2009-10-14 00:31:00,4.21966,4.2203,4.2144,4.21857,9010000.0
2009-10-14 00:32:00,4.21934,4.21975,4.21468,4.21468,6020000.0
2009-10-14 00:33:00,4.21447,4.22098,4.21333,4.21849,6010000.0
2009-10-14 00:34:00,4.21863,4.21863,4.21643,4.21858,5250000.0
2009-10-14 00:35:00,4.21939,4.22105,4.21521,4.22042,6010000.0
2009-10-14 00:36:00,4.21869,4.21869,4.20819,4.21836,5260000.0
2009-10-14 00:37:00,4.21411,4.21866,4.2137,4.21866,5250000.0
2009-10-14 00:38:00,4.21874,4.22222,4.21022,4.21022,6000000.0
2009-10-14 00:39:00,4.21309,4.21806,4.21003,4.21777,5250000.0
2009-10-14 00:40:00,4.21315,4.21819,4.20676,4.21819,3760000.0
2009-10-14 00:41:00,4.21931,4.21931,4.21662,4.21662,4880000.0
2009-10-14 00:42:00,4.21748,4.21748,4.211,4.21607,7130000.0
2009-10-14 00:43:00,4.21817,4.22094,4.21324,4.2194,6010000.0
2009-10-14 00:44:00,4.21528,4.22198,4.20999,4.20999,9010000.0
2009-10-14 00:45:00,4.21977,4.21977,4.21315,4.2178,5630000.0
2009-10-14 00:46:00,4.21496,4.2178,4.21301,4.21714,4880000.0
2009-10-14 00:47:00,4.21802,4.21802,4.20883,4.20883,4880000.0
2009-10-14 00:48:00,4.21937,4.21937,4.21281,4.21764,9010000.0
2009-10-14 00:49:00,4.21891,4.2214,4.21529,4.21785,3760000.0
2009-10-14 00:50:00,4.21879,4.21879,4.21141,4.21733,4880000.0
2009-10-14 00:52:00,4.21868,4.21868,4.21219,4.21721,9380000.0
2009-10-14 00:53:00,4.21657,4.21862,4.20774,4.21862,6750000.0
2009-10-14 00:54:00,4.21919,4.21919,4.20851,4.21265,5250000.0
2009-10-14 00:55:00,4.21322,4.21979,4.21122,4.21567,5640000.0
2009-10-14 00:56:00,4.21985,4.22143,4.21455,4.21455,4510000.0
2009-10-14 00:57:00,4.2176,4.21875,4.20932,4.21875,7520000.0
2009-10-14 00:58:00,4.21899,4.21943,4.20937,4.21809,9760000.0
2009-10-14 00:59:00,4.21134,4.21569,4.20684,4.20743,9760000.0
2009-10-14 01:00:00,4.21435,4.22059,4.21435,4.2176,5260000.0
2009-10-14 01:01:00,4.20711,4.21715,4.20711,4.21715,4880000.0
2009-10-14 01:02:00,4.21451,4.22051,4.21347,4.21505,5250000.0
2009-10-14 01:03:00,4.2137,4.21936,4.21362,4.21936,5250000.0
2009-10-14 01:04:00,4.21896,4.21896,4.21329,4.21431,7510000.0
2009-10-14 01:06:00,4.21408,4.21878,4.21078,4.21878,6380000.0
2009-10-14 01:07:00,4.21273,4.22063,4.20984,4.21707,7500000.0
2009-10-14 01:08:00,4.21836,4.21836,4.21338,4.218,6400000.0
2009-10-14 01:09:00,4.21717,4.21855,4.21298,4.21732,5250000.0
2009-10-14 01:10:00,4.21733,4.21861,4.21286,4.21838,6770000.0
2009-10-14 01:11:00,4.21933,4.21933,4.21276,4.21276,4900000.0
2009-10-14 01:12:00,4.21307,4.21869,4.20941,4.21349,7510000.0
2009-10-14 01:13:00,4.219,4.219,4.21366,4.2143,5260000.0
2009-10-14 01:14:00,4.21809,4.21809,4.2129,4.21422,6760000.0
2009-10-14 01:15:00,4.21986,4.21986,4.20627,4.21894,13880000.0
2009-10-14 01:16:00,4.2182,4.2182,4.21787,4.21787,1500000.0
2009-10-14 01:17:00,4.21643,4.21643,4.20744,4.20744,4880000.0
2009-10-14 01:18:00,4.21443,4.21711,4.20843,4.20843,4890000.0
2009-10-14 01:20:00,4.21945,4.21945,4.21425,4.21425,4880000.0
2009-10-14 01:21:00,4.21741,4.22002,4.2137,4.21883,4880000.0
2009-10-14 01:22:00,4.21102,4.22326,4.21102,4.21949,7130000.0
2009-10-14 01:23:00,4.21827,4.21886,4.21393,4.21725,4880000.0
2009-10-14 01:24:00,4.21615,4.21875,4.20933,4.20933,6010000.0
2009-10-14 01:25:00,4.21134,4.21975,4.20842,4.20842,6000000.0
2009-10-14 01:26:00,4.21864,4.21871,4.21515,4.21842,6010000.0
2009-10-14 01:27:00,4.21797,4.21797,4.20804,4.21705,6000000.0
2009-10-14 01:28:00,4.2193,4.22183,4.21192,4.21919,5630000.0
2009-10-14 01:29:00,4.21654,4.21833,4.2132,4.21738,5260000.0
2009-10-14 01:30:00,4.21949,4.21949,4.21084,4.21796,4880000.0
2009-10-14 01:31:00,4.21823,4.22065,4.21119,4.21502,7880000.0
2009-10-14 01:32:00,4.21387,4.21691,4.20753,4.21443,6380000.0
2009-10-14 01:33:00,4.21786,4.21881,4.21064,4.21462,6760000.0
2009-10-14 01:34:00,4.21879,4.21894,4.21039,4.21388,7500000.0
2009-10-14 01:35:00,4.2144,4.21818,4.21176,4.21757,6750000.0
2009-10-14 01:36:00,4.21479,4.21851,4.21463,4.2163,3770000.0
2009-10-14 01:37:00,4.21676,4.21854,4.20943,4.21352,7510000.0
2009-10-14 01:38:00,4.21373,4.21702,4.2095,4.21702,4500000.0
2009-10-14 01:39:00,4.21872,4.21908,4.21464,4.21761,6750000.0
2009-10-14 01:40:00,4.21543,4.21737,4.21373,4.21737,5630000.0
2009-10-14 01:41:00,4.21736,4.21818,4.20747,4.21643,7130000.0
2009-10-14 01:42:00,4.2075,4.21744,4.20604,4.21744,4510000.0
2009-10-14 01:43:00,4.21243,4.21792,4.20852,4.217,5630000.0
2009-10-14 01:44:00,4.21343,4.21847,4.20881,4.21302,10130000.0
2009-10-14 01:45:00,4.21905,4.21905,4.21195,4.21573,4880000.0
2009-10-14 01:46:00,4.21756,4.21756,4.21394,4.21394,2250000.0
2009-10-14 01:48:00,4.21871,4.21871,4.21065,4.21609,4880000.0
2009-10-14 01:49:00,4.21376,4.21815,4.20728,4.21316,5250000.0
2009-10-14 01:50:00,4.21801,4.21989,4.20973,4.21913,8260000.0
2009-10-14 01:51:00,4.20854,4.21684,4.20854,4.21678,4880000.0
2009-10-14 01:52:00,4.21557,4.21897,4.20742,4.21406,7500000.0
2009-10-14 01:53:00,4.21946,4.21946,4.20994,4.21871,3380000.0
2009-10-14 01:54:00,4.21732,4.21935,4.21051,4.21051,6000000.0
2009-10-14 01:55:00,4.21272,4.2176,4.21272,4.21278,7140000.0
2009-10-14 01:56:00,4.21495,4.21868,4.21271,4.21543,5640000.0
2009-10-14 01:57:00,4.21997,4.22028,4.21018,4.2187,9750000.0
2009-10-14 01:58:00,4.21384,4.21918,4.21384,4.21802,5250000.0
2009-10-14 02:01:00,4.21911,4.21911,4.2145,4.21523,4510000.0
2009-10-14 02:02:00,4.2136,4.21878,4.2136,4.21471,6000000.0
2009-10-14 02:03:00,4.21868,4.21899,4.21194,4.21832,8250000.0
2009-10-14 02:04:00,4.21652,4.21853,4.20658,4.21721,7130000.0
2009-10-14 02:05:00,4.21845,4.21845,4.20954,4.2182,9390000.0
2009-10-14 02:06:00,4.21768,4.21934,4.20943,4.2184,10140000.0
2009-10-14 02:07:00,4.21823,4.21859,4.21402,4.21852,4520000.0
2009-10-14 02:08:00,4.21119,4.21896,4.21119,4.21431,7880000.0
2009-10-14 02:09:00,4.21511,4.21684,4.20896,4.21291,7510000.0
2009-10-14 02:10:00,4.21353,4.21506,4.20957,4.21331,6010000.0
2009-10-14 02:11:00,4.21452,4.21782,4.20586,4.21782,7510000.0
2009-10-14 02:12:00,4.218,4.218,4.21137,4.21679,7880000.0
2009-10-14 02:13:00,4.21728,4.21848,4.21195,4.21429,7500000.0
2009-10-14 02:14:00,4.21327,4.21809,4.20797,4.21761,15770000.0
2009-10-14 02:15:00,4.21557,4.21973,4.21285,4.21322,6010000.0
2009-10-14 02:16:00,4.2181,4.21892,4.2137,4.21431,5250000.0
2009-10-14 02:17:00,4.21641,4.2203,4.20835,4.21664,6380000.0
2009-10-14 02:18:00,4.21433,4.22073,4.21339,4.21461,6760000.0
2009-10-14 02:19:00,4.21333,4.21751,4.21333,4.21354,6010000.0
2009-10-14 02:20:00,4.21343,4.22026,4.21343,4.21601,6380000.0
2009-10-14 02:21:00,4.21289,4.21728,4.2106,4.21553,5630000.0
2009-10-14 02:22:00,4.20979,4.21938,4.20979,4.21468,4880000.0
2009-10-14 02:23:00,4.21656,4.21816,4.21273,4.21273,4880000.0
2009-10-14 02:24:00,4.2176,4.21859,4.21158,4.21741,6760000.0
2009-10-14 02:25:00,4.21234,4.2179,4.20765,4.21751,6000000.0
2009-10-14 02:26:00,4.21868,4.21874,4.21388,4.21388,4880000.0
2009-10-14 02:27:00,4.21816,4.2182,4.20908,4.21705,4890000.0
2009-10-14 02:28:00,4.21639,4.21793,4.21416,4.21714,5250000.0
2009-10-14 02:29:00,4.21722,4.21942,4.21408,4.21789,7500000.0
2009-10-14 02:30:00,4.21142,4.22052,4.21112,4.22052,8250000.0
2009-10-14 02:31:00,4.21753,4.22069,4.21473,4.21875,7510000.0
2009-10-14 02:32:00,4.21949,4.21976,4.21366,4.21589,4880000.0
2009-10-14 02:33:00,4.21257,4.21804,4.21135,4.21804,7880000.0
2009-10-14 02:34:00,4.21902,4.21902,4.20845,4.21529,9750000.0
2009-10-14 02:35:00,4.2174,4.21859,4.21351,4.21785,4510000.0
2009-10-14 02:36:00,4.21402,4.21844,4.21075,4.21269,6750000.0
2009-10-14 02:37:00,4.21229,4.21559,4.20637,4.21132,7130000.0
2009-10-14 02:38:00,4.21742,4.21878,4.20848,4.21269,6010000.0
2009-10-14 02:39:00,4.21912,4.21995,4.21471,4.21995,5630000.0
2009-10-14 02:40:00,4.21847,4.21847,4.20935,4.21472,5250000.0
2009-10-14 02:41:00,4.21517,4.21683,4.21084,4.21162,8260000.0
2009-10-14 02:42:00,4.2187,4.22046,4.21082,4.21813,8260000.0
2009-10-14 02:43:00,4.21841,4.21847,4.21083,4.2162,6000000.0
2009-10-14 02:44:00,4.21753,4.21753,4.2136,4.21394,3010000.0
2009-10-14 02:45:00,4.22024,4.22024,4.20756,4.21572,7130000.0
2009-10-14 02:46:00,4.21211,4.21854,4.20772,4.2135,6380000.0
2009-10-14 02:47:00,4.21309,4.21777,4.20781,4.21777,6000000.0
2009-10-14 02:48:00,4.21467,4.21973,4.21137,4.21757,7880000.0
2009-10-14 02:49:00,4.21625,4.2174,4.21174,4.21331,5250000.0
2009-10-14 02:50:00,4.21355,4.22034,4.21,4.21695,6010000.0
2009-10-14 02:51:00,4.21645,4.21645,4.20892,4.21181,7510000.0
2009-10-14 02:52:00,4.21819,4.21904,4.2147,4.21665,4890000.0
2009-10-14 02:53:00,4.21652,4.21916,4.21285,4.21916,5260000.0
2009-10-14 02:54:00,4.21467,4.22,4.21031,4.21886,7880000.0
2009-10-14 02:55:00,4.21284,4.21871,4.21061,4.21084,5250000.0
2009-10-14 02:56:00,4.21302,4.21854,4.20959,4.21854,5630000.0
2009-10-14 02:57:00,4.21866,4.2216,4.21174,4.21616,6000000.0
2009-10-14 02:58:00,4.21405,4.21911,4.21105,4.21343,5250000.0
2009-10-14 02:59:00,4.21534,4.21836,4.20846,4.20846,7880000.0
2009-10-14 03:00:00,4.21875,4.21986,4.21248,4.21794,5630000.0
2009-10-14 03:01:00,4.21169,4.21857,4.21169,4.21857,5630000.0
2009-10-14 03:02:00,4.21204,4.21746,4.20801,4.21489,8250000.0
2009-10-14 03:03:00,4.21706,4.21907,4.20933,4.21533,5250000.0
2009-10-14 03:04:00,4.20936,4.22009,4.20936,4.21935,6000000.0
2009-10-14 03:05:00,4.21452,4.21924,4.20978,4.21454,6760000.0
2009-10-14 03:06:00,4.21661,4.21813,4.2085,4.2168,6000000.0
2009-10-14 03:07:00,4.21277,4.21846,4.21237,4.21712,5250000.0
2009-10-14 03:08:00,4.21916,4.22401,4.21275,4.21551,5630000.0
2009-10-14 03:09:00,4.21401,4.21925,4.21291,4.21291,5260000.0
2009-10-14 03:10:00,4.21568,4.21568,4.21317,4.21317,3380000.0
2009-10-14 03:11:00,4.21932,4.21967,4.21013,4.21013,5260000.0
2009-10-14 03:12:00,4.21898,4.21898,4.20967,4.2177,4880000.0
2009-10-14 03:13:00,4.21814,4.21855,4.20917,4.2176,5260000.0
2009-10-14 03:14:00,4.21422,4.21905,4.2097,4.2097,6380000.0
2009-10-14 03:15:00,4.2158,4.22037,4.21108,4.21973,7130000.0
2009-10-14 03:16:00,4.21012,4.21721,4.21012,4.21692,4140000.0
2009-10-14 03:17:00,4.21877,4.21877,4.2113,4.21837,7130000.0
2009-10-14 03:18:00,4.21384,4.21773,4.20789,4.21741,6750000.0
2009-10-14 03:19:00,4.22076,4.22194,4.21495,4.21495,5630000.0
2009-10-14 03:20:00,4.21708,4.21899,4.21243,4.21676,6390000.0
2009-10-14 03:21:00,4.21515,4.21942,4.21218,4.21942,4880000.0
2009-10-14 03:22:00,4.21597,4.2207,4.20988,4.21014,9380000.0
2009-10-14 03:23:00,4.21435,4.22011,4.21394,4.21636,6010000.0
2009-10-14 03:24:00,4.21956,4.21956,4.21621,4.21844,6380000.0
2009-10-14 03:25:00,4.21397,4.21992,4.21331,4.21992,4520000.0
2009-10-14 03:26:00,4.2136,4.22003,4.2136,4.22003,7520000.0
2009-10-14 03:27:00,4.2196,4.2196,4.2078,4.21003,5270000.0
2009-10-14 03:28:00,4.22056,4.2226,4.21144,4.21144,6380000.0
2009-10-14 03:29:00,4.21936,4.22091,4.21601,4.21895,7880000.0
2009-10-14 03:30:00,4.21981,4.22026,4.21506,4.21506,6000000.0
2009-10-14 03:31:00,4.21986,4.21986,4.21074,4.21963,5630000.0
2009-10-14 03:32:00,4.21898,4.21967,4.2145,4.2191,4890000.0
2009-10-14 03:33:00,4.21591,4.2213,4.21472,4.21782,6380000.0
2009-10-14 03:34:00,4.21934,4.22028,4.21481,4.21489,5640000.0
2009-10-14 03:35:00,4.22093,4.22093,4.21427,4.21427,6400000.0
2009-10-14 03:36:00,4.20913,4.22006,4.20913,4.21551,6760000.0
2009-10-14 03:37:00,4.21545,4.2212,4.20992,4.21505,6380000.0
2009-10-14 03:38:00,4.21151,4.22063,4.21063,4.219,7130000.0
2009-10-14 03:39:00,4.21389,4.21958,4.2103,4.21958,5250000.0
2009-10-14 03:40:00,4.21854,4.22108,4.21076,4.21786,5630000.0
2009-10-14 03:41:00,4.21867,4.21941,4.21024,4.21941,7890000.0
2009-10-14 03:42:00,4.21623,4.21977,4.21445,4.2145,4880000.0
2009-10-14 03:43:00,4.22069,4.22072,4.21088,4.21088,6000000.0
2009-10-14 03:44:00,4.2167,4.22198,4.21199,4.22038,9010000.0
2009-10-14 03:45:00,4.21532,4.22154,4.21532,4.22126,4880000.0
2009-10-14 03:46:00,4.22181,4.22419,4.21142,4.2199,7880000.0
2009-10-14 03:47:00,4.2204,4.2204,4.2159,4.21983,4140000.0
2009-10-14 03:48:00,4.21446,4.22079,4.21088,4.21999,7880000.0
2009-10-14 03:49:00,4.21938,4.22134,4.21023,4.21023,5260000.0
2009-10-14 03:50:00,4.22093,4.22093,4.21207,4.21207,7510000.0
2009-10-14 03:51:00,4.21452,4.22089,4.2135,4.2135,6010000.0
2009-10-14 03:52:00,4.21682,4.2214,4.21245,4.21245,7880000.0
2009-10-14 03:53:00,4.22025,4.22104,4.21422,4.21644,5260000.0
2009-10-14 03:54:00,4.2202,4.22102,4.21112,4.21816,6010000.0
2009-10-14 03:55:00,4.21888,4.22226,4.21054,4.2212,7130000.0
2009-10-14 03:56:00,4.21931,4.22183,4.21546,4.21955,6000000.0
2009-10-14 03:57:00,4.21637,4.22089,4.21635,4.21948,6760000.0
2009-10-14 03:58:00,4.21784,4.22177,4.21481,4.21801,6010000.0
2009-10-14 03:59:00,4.21907,4.22132,4.21323,4.22132,4880000.0
2009-10-14 04:00:00,4.21803,4.22253,4.2154,4.21885,6380000.0
2009-10-14 04:01:00,4.21866,4.22191,4.21077,4.21377,7500000.0
2009-10-14 04:02:00,4.217,4.22177,4.21335,4.22177,7500000.0
2009-10-14 04:03:00,4.22084,4.22186,4.21725,4.22134,6000000.0
2009-10-14 04:04:00,4.22201,4.22312,4.21728,4.22253,7500000.0
2009-10-14 04:05:00,4.22221,4.22274,4.21309,4.21669,3760000.0
2009-10-14 04:06:00,4.22227,4.22227,4.21037,4.21039,4880000.0
2009-10-14 04:07:00,4.214,4.22426,4.214,4.22226,6770000.0
2009-10-14 04:08:00,4.21742,4.22175,4.2139,4.22175,6760000.0
2009-10-14 04:09:00,4.22197,4.22293,4.2137,4.22057,4140000.0
2009-10-14 04:10:00,4.21697,4.22185,4.21694,4.22113,4510000.0
2009-10-14 04:11:00,4.22207,4.22207,4.21378,4.22067,5250000.0
2009-10-14 04:12:00,4.22278,4.22278,4.21136,4.21136,6000000.0
2009-10-14 04:13:00,4.21876,4.22069,4.2102,4.22069,4510000.0
2009-10-14 04:14:00,4.21734,4.22258,4.21707,4.22024,7500000.0
2009-10-14 04:15:00,4.21958,4.21958,4.20881,4.20881,6000000.0
2009-10-14 04:16:00,4.21644,4.22252,4.21644,4.21751,4880000.0
2009-10-14 04:17:00,4.22078,4.22121,4.21828,4.2188,3750000.0
2009-10-14 04:18:00,4.21569,4.22157,4.20975,4.20975,6000000.0
2009-10-14 04:19:00,4.21677,4.22334,4.21396,4.22334,7130000.0
2009-10-14 04:20:00,4.22104,4.22249,4.21584,4.21584,5250000.0
2009-10-14 04:21:00,4.22016,4.22207,4.21319,4.22037,4890000.0
2009-10-14 04:22:00,4.21861,4.221,4.21131,4.21131,6750000.0
2009-10-14 04:23:00,4.21366,4.22146,4.21199,4.21696,5250000.0
2009-10-14 04:24:00,4.21917,4.22179,4.21136,4.21809,5250000.0
2009-10-14 04:25:00,4.22006,4.22111,4.21672,4.22025,6010000.0
2009-10-14 04:26:00,4.21636,4.22232,4.21157,4.22008,5630000.0
2009-10-14 04:27:00,4.21806,4.2205,4.21041,4.22003,9390000.0
2009-10-14 04:28:00,4.21989,4.21989,4.21192,4.21932,5260000.0
2009-10-14 04:29:00,4.21838,4.22252,4.21625,4.21969,4520000.0
2009-10-14 04:30:00,4.21842,4.2221,4.21448,4.2221,7510000.0
2009-10-14 04:31:00,4.21501,4.22162,4.21501,4.22113,6760000.0
2009-10-14 04:32:00,4.21922,4.22079,4.21006,4.21793,7890000.0
2009-10-14 04:33:00,4.21608,4.22181,4.21563,4.22163,5250000.0
2009-10-14 04:34:00,4.22106,4.22171,4.21579,4.21579,5250000.0
2009-10-14 04:35:00,4.21449,4.22482,4.21449,4.21633,5260000.0
2009-10-14 04:36:00,4.22137,4.2237,4.21113,4.21234,8630000.0
2009-10-14 04:37:00,4.21906,4.22257,4.21015,4.21022,7510000.0
2009-10-14 04:38:00,4.22042,4.22195,4.21665,4.21667,4510000.0
2009-10-14 04:39:00,4.22151,4.22151,4.20997,4.20997,5250000.0
2009-10-14 04:40:00,4.21935,4.22028,4.212,4.22028,4880000.0
2009-10-14 04:41:00,4.21534,4.22123,4.20974,4.21241,6750000.0
2009-10-14 04:42:00,4.21678,4.22113,4.21503,4.22113,5630000.0
2009-10-14 04:43:00,4.22085,4.22163,4.21176,4.22163,6380000.0
2009-10-14 04:44:00,4.22035,4.22157,4.21678,4.22056,6000000.0
2009-10-14 04:45:00,4.22112,4.22335,4.21109,4.22276,5250000.0
2009-10-14 04:46:00,4.21922,4.22325,4.21629,4.22206,4880000.0
2009-10-14 04:47:00,4.22096,4.22158,4.21569,4.21913,5630000.0
2009-10-14 04:48:00,4.2208,4.22216,4.21677,4.21677,5250000.0
2009-10-14 04:49:00,4.21652,4.2211,4.21094,4.21901,8250000.0
2009-10-14 04:50:00,4.21657,4.22152,4.21657,4.22107,6380000.0
2009-10-14 04:51:00,4.21588,4.22068,4.21588,4.22068,5630000.0
2009-10-14 04:52:00,4.21705,4.22261,4.21253,4.21382,6390000.0
2009-10-14 04:53:00,4.22123,4.22154,4.21008,4.2179,5630000.0
2009-10-14 04:54:00,4.21981,4.22242,4.21252,4.22084,6760000.0
2009-10-14 04:55:00,4.21294,4.22165,4.21294,4.22071,5250000.0
2009-10-14 04:56:00,4.21188,4.22162,4.21188,4.21883,6000000.0
2009-10-14 04:57:00,4.2191,4.22175,4.21814,4.21972,6000000.0
2009-10-14 04:58:00,4.22159,4.22342,4.21925,4.2214,7510000.0
2009-10-14 04:59:00,4.21254,4.22055,4.21028,4.21494,5630000.0
2009-10-14 05:00:00,4.219,4.22193,4.21134,4.21134,6000000.0
2009-10-14 05:01:00,4.21989,4.22298,4.21663,4.22237,4890000.0
2009-10-14 05:02:00,4.2193,4.22116,4.21649,4.22056,5250000.0
2009-10-14 05:03:00,4.21219,4.22316,4.21219,4.22157,6010000.0
2009-10-14 05:04:00,4.21689,4.22277,4.21444,4.21637,7880000.0
2009-10-14 05:05:00,4.21709,4.22177,4.21228,4.21946,7880000.0
2009-10-14 05:06:00,4.221,4.22249,4.21143,4.21714,6380000.0
2009-10-14 05:07:00,4.22174,4.22195,4.21732,4.21732,5250000.0
2009-10-14 05:08:00,4.21675,4.22199,4.21556,4.22134,7130000.0
2009-10-14 05:09:00,4.22232,4.22298,4.21269,4.22085,7510000.0
2009-10-14 05:10:00,4.22031,4.22066,4.21116,4.21116,6000000.0
2009-10-14 05:11:00,4.21992,4.22546,4.21494,4.21494,6000000.0
2009-10-14 05:12:00,4.2238,4.2238,4.21872,4.22264,6380000.0
2009-10-14 05:13:00,4.21992,4.22249,4.21717,4.22249,6000000.0
2009-10-14 05:14:00,4.21811,4.22077,4.21057,4.21057,9020000.0
2009-10-14 05:15:00,4.22282,4.22611,4.21108,4.21108,6380000.0
2009-10-14 05:16:00,4.21666,4.22211,4.21355,4.21686,5640000.0
2009-10-14 05:17:00,4.21997,4.22194,4.2128,4.2128,6380000.0
2009-10-14 05:18:00,4.22363,4.22363,4.21082,4.21082,6380000.0
2009-10-14 05:19:00,4.22081,4.22147,4.21064,4.21093,7510000.0
2009-10-14 05:20:00,4.21762,4.22387,4.21614,4.22387,4140000.0
2009-10-14 05:21:00,4.21971,4.22204,4.21185,4.21918,6000000.0
2009-10-14 05:22:00,4.21988,4.21988,4.21404,4.21575,4140000.0
2009-10-14 05:23:00,4.21969,4.22204,4.20993,4.20993,4880000.0
2009-10-14 05:24:00,4.22095,4.22225,4.21837,4.22023,4890000.0
2009-10-14 05:25:00,4.22068,4.2216,4.21213,4.21213,6010000.0
2009-10-14 05:26:00,4.22204,4.22541,4.21455,4.21852,7880000.0
2009-10-14 05:27:00,4.2227,4.2227,4.21313,4.22111,5260000.0
2009-10-14 05:28:00,4.21643,4.22181,4.21624,4.22151,4140000.0
2009-10-14 05:29:00,4.22074,4.22074,4.21098,4.21753,5640000.0
2009-10-14 05:30:00,4.2213,4.2213,4.21321,4.21779,7500000.0
2009-10-14 05:31:00,4.22203,4.22298,4.21608,4.22151,5630000.0
2009-10-14 05:32:00,4.22107,4.22243,4.21748,4.21748,6000000.0
2009-10-14 05:33:00,4.22228,4.22228,4.21269,4.21814,7880000.0
2009-10-14 05:34:00,4.21949,4.22266,4.21645,4.22127,5250000.0
2009-10-14 05:35:00,4.22214,4.22214,4.2171,4.22064,4880000.0
2009-10-14 05:36:00,4.2215,4.22282,4.2127,4.22174,6750000.0
2009-10-14 05:37:00,4.22059,4.22358,4.21456,4.2214,6380000.0
2009-10-14 05:38:00,4.22087,4.22349,4.21332,4.22349,7880000.0
2009-10-14 05:39:00,4.21275,4.22269,4.21275,4.22269,7500000.0
2009-10-14 05:40:00,4.21756,4.22308,4.2143,4.21801,6750000.0
2009-10-14 05:41:00,4.2208,4.22289,4.21765,4.22245,5630000.0
2009-10-14 05:42:00,4.22223,4.22253,4.21588,4.21866,7510000.0
2009-10-14 05:43:00,4.22151,4.22151,4.21671,4.22114,5630000.0
2009-10-14 05:44:00,4.21265,4.22462,4.21265,4.222,4880000.0
2009-10-14 05:45:00,4.22329,4.22329,4.21747,4.22133,4880000.0
2009-10-14 05:46:00,4.21668,4.22288,4.21095,4.21862,5260000.0
2009-10-14 05:47:00,4.22105,4.22183,4.21356,4.21356,6000000.0
2009-10-14 05:48:00,4.21754,4.22145,4.21042,4.21495,6760000.0
2009-10-14 05:49:00,4.21938,4.22329,4.21844,4.2206,6760000.0
2009-10-14 05:50:00,4.2228,4.22417,4.21141,4.22199,6010000.0
2009-10-14 05:51:00,4.21116,4.22222,4.21116,4.21575,7520000.0
2009-10-14 05:52:00,4.21856,4.22124,4.21125,4.21962,7130000.0
2009-10-14 05:53:00,4.21672,4.22312,4.21184,4.22312,4510000.0
2009-10-14 05:54:00,4.22071,4.22232,4.21162,4.21431,7510000.0
2009-10-14 05:55:00,4.21932,4.22222,4.21328,4.21625,5630000.0
2009-10-14 05:56:00,4.21584,4.22219,4.21125,4.21335,6750000.0
2009-10-14 05:57:00,4.21471,4.2239,4.21339,4.21735,7130000.0
2009-10-14 05:58:00,4.21764,4.22261,4.2131,4.2131,6000000.0
2009-10-14 05:59:00,4.21578,4.2249,4.21578,4.22109,5630000.0
2009-10-14 06:00:00,4.21467,4.22317,4.21467,4.22234,6750000.0
2009-10-14 06:01:00,4.22227,4.22283,4.2105,4.21847,5630000.0
2009-10-14 06:02:00,4.22014,4.2215,4.2159,4.21969,5630000.0
2009-10-14 06:03:00,4.22221,4.22384,4.21202,4.21202,7510000.0
2009-10-14 06:04:00,4.22011,4.22252,4.21779,4.22099,4510000.0
2009-10-14 06:05:00,4.22101,4.22381,4.21013,4.22381,6390000.0
2009-10-14 06:06:00,4.22285,4.22607,4.21537,4.22274,7500000.0
2009-10-14 06:07:00,4.22221,4.22279,4.21121,4.22115,5640000.0
2009-10-14 06:08:00,4.21187,4.22206,4.21187,4.22206,5250000.0
2009-10-14 06:09:00,4.22201,4.22293,4.21597,4.21597,7140000.0
2009-10-14 06:10:00,4.21521,4.22155,4.21521,4.21628,5630000.0
2009-10-14 06:11:00,4.22158,4.2225,4.21745,4.21745,6000000.0
2009-10-14 06:12:00,4.22091,4.22245,4.21105,4.22245,6760000.0
2009-10-14 06:13:00,4.21843,4.22153,4.2122,4.2122,6010000.0
2009-10-14 06:14:00,4.21969,4.223,4.21088,4.21088,9390000.0
2009-10-14 06:15:00,4.21626,4.22253,4.21626,4.2177,4880000.0
2009-10-14 06:16:00,4.2183,4.22351,4.21334,4.22285,7880000.0
2009-10-14 06:17:00,4.22305,4.22305,4.21641,4.21641,6380000.0
2009-10-14 06:18:00,4.22205,4.22205,4.21645,4.21788,4140000.0
2009-10-14 06:19:00,4.22181,4.22274,4.21269,4.22184,5630000.0
2009-10-14 06:20:00,4.22228,4.22228,4.21224,4.21875,5630000.0
2009-10-14 06:21:00,4.21932,4.22306,4.21333,4.2174,6750000.0
2009-10-14 06:22:00,4.22222,4.22222,4.21679,4.22043,5250000.0
2009-10-14 06:23:00,4.21809,4.22265,4.20903,4.2201,7510000.0
2009-10-14 06:24:00,4.22248,4.22248,4.21567,4.21918,6390000.0
2009-10-14 06:25:00,4.21249,4.22256,4.21249,4.22256,4500000.0
2009-10-14 06:26:00,4.22237,4.22246,4.21624,4.22246,5630000.0
2009-10-14 06:27:00,4.21484,4.22402,4.21126,4.22254,7500000.0
2009-10-14 06:28:00,4.21892,4.22306,4.2131,4.21913,4880000.0
2009-10-14 06:29:00,4.21868,4.22456,4.21296,4.21296,7890000.0
2009-10-14 06:30:00,4.21599,4.2239,4.21599,4.22286,6750000.0
2009-10-14 06:31:00,4.22355,4.22355,4.21098,4.21098,5630000.0
2009-10-14 06:32:00,4.22247,4.22451,4.21845,4.22026,7510000.0
2009-10-14 06:33:00,4.21829,4.22107,4.21447,4.22107,5630000.0
2009-10-14 06:34:00,4.21961,4.22699,4.21405,4.2194,5270000.0
2009-10-14 06:35:00,4.21668,4.22164,4.21625,4.22164,7510000.0
2009-10-14 06:36:00,4.22224,4.22396,4.21295,4.21983,6380000.0
2009-10-14 06:37:00,4.21426,4.22463,4.21309,4.21927,5260000.0
2009-10-14 06:38:00,4.22062,4.22329,4.21241,4.21241,6760000.0
2009-10-14 06:39:00,4.22423,4.22423,4.21472,4.21472,7500000.0
2009-10-14 06:40:00,4.22195,4.22195,4.217,4.21979,5250000.0
2009-10-14 06:41:00,4.21446,4.2223,4.21176,4.22086,5250000.0
2009-10-14 06:42:00,4.21271,4.223,4.21271,4.22198,7500000.0
2009-10-14 06:43:00,4.22155,4.22313,4.21084,4.21084,7880000.0
2009-10-14 06:44:00,4.21821,4.22291,4.21397,4.21397,6750000.0
2009-10-14 06:45:00,4.21471,4.22344,4.21471,4.22344,7510000.0
2009-10-14 06:46:00,4.22393,4.22393,4.21746,4.22102,7510000.0
2009-10-14 06:47:00,4.21164,4.22149,4.21164,4.21971,6380000.0
2009-10-14 06:48:00,4.21892,4.22121,4.21207,4.21725,4520000.0
2009-10-14 06:49:00,4.2211,4.22197,4.21691,4.22155,5630000.0
2009-10-14 06:50:00,4.22095,4.22302,4.21695,4.2188,4510000.0
2009-10-14 06:51:00,4.22101,4.22295,4.21765,4.22151,6000000.0
2009-10-14 06:52:00,4.22119,4.22119,4.21545,4.21545,5250000.0
2009-10-14 06:53:00,4.22079,4.22292,4.21213,4.21813,6380000.0
2009-10-14 06:54:00,4.22197,4.22197,4.2117,4.2196,7880000.0
2009-10-14 06:55:00,4.22286,4.22334,4.21427,4.21868,6380000.0
2009-10-14 06:56:00,4.21895,4.22122,4.21546,4.21903,6000000.0
2009-10-14 06:57:00,4.2214,4.2214,4.21382,4.21387,6000000.0
2009-10-14 06:58:00,4.22259,4.22259,4.20648,4.21451,4510000.0
2009-10-14 06:59:00,4.22166,4.22166,4.2077,4.21674,6010000.0
2009-10-14 07:00:00,4.22116,4.22379,4.21557,4.21999,5630000.0
2009-10-14 07:01:00,4.22051,4.22258,4.21541,4.22071,6000000.0
2009-10-14 07:02:00,4.21948,4.2227,4.21521,4.22143,5250000.0
2009-10-14 07:03:00,4.22179,4.22213,4.21411,4.2178,8250000.0
2009-10-14 07:04:00,4.22,4.22093,4.2129,4.2184,6380000.0
2009-10-14 07:05:00,4.21961,4.22249,4.21794,4.21995,7500000.0
2009-10-14 07:06:00,4.21559,4.22181,4.21203,4.21203,6000000.0
2009-10-14 07:07:00,4.22107,4.22245,4.21594,4.22245,8250000.0
2009-10-14 07:08:00,4.22188,4.22188,4.21691,4.22044,6010000.0
2009-10-14 07:09:00,4.22007,4.22007,4.21284,4.21964,6000000.0
2009-10-14 07:10:00,4.22054,4.22074,4.21107,4.21157,7130000.0
2009-10-14 07:11:00,4.21266,4.2216,4.21266,4.21528,6770000.0
2009-10-14 07:12:00,4.22028,4.22167,4.21542,4.21989,4140000.0
2009-10-14 07:13:00,4.21963,4.22106,4.21339,4.21793,4890000.0
2009-10-14 07:14:00,4.21275,4.22069,4.21275,4.21693,4880000.0
2009-10-14 07:15:00,4.22175,4.22175,4.20999,4.21919,4880000.0
2009-10-14 07:16:00,4.21995,4.2215,4.21103,4.21103,6760000.0
2009-10-14 07:17:00,4.2174,4.22191,4.21203,4.21203,7140000.0
2009-10-14 07:18:00,4.22105,4.22176,4.21066,4.22176,4880000.0
2009-10-14 07:19:00,4.22012,4.22134,4.21944,4.22038,6010000.0
2009-10-14 07:20:00,4.21919,4.22144,4.21549,4.22128,4890000.0
2009-10-14 07:21:00,4.22144,4.22144,4.21216,4.21868,5630000.0
2009-10-14 07:22:00,4.22124,4.22124,4.21434,4.21831,6760000.0
2009-10-14 07:23:00,4.21606,4.22021,4.2095,4.21978,7510000.0
2009-10-14 07:24:00,4.218,4.2224,4.21643,4.2211,6750000.0
2009-10-14 07:25:00,4.21218,4.22183,4.21218,4.21478,8250000.0
2009-10-14 07:26:00,4.21735,4.22165,4.21152,4.21715,6750000.0
2009-10-14 07:27:00,4.22226,4.22641,4.21295,4.2215,7510000.0
2009-10-14 07:28:00,4.21982,4.22168,4.21132,4.2187,5260000.0
2009-10-14 07:29:00,4.21989,4.22108,4.2173,4.22108,2640000.0
2009-10-14 07:30:00,4.20957,4.22128,4.20957,4.21529,5260000.0
2009-10-14 07:31:00,4.22043,4.22043,4.21458,4.2203,6010000.0
2009-10-14 07:32:00,4.22142,4.22142,4.21609,4.21663,6770000.0
2009-10-14 07:33:00,4.21916,4.22405,4.21081,4.21081,8270000.0
2009-10-14 07:34:00,4.21772,4.22234,4.21196,4.21994,8260000.0
2009-10-14 07:35:00,4.22252,4.22252,4.21748,4.22105,5260000.0
2009-10-14 07:36:00,4.22235,4.22267,4.21037,4.21877,8250000.0
2009-10-14 07:37:00,4.21671,4.22196,4.21671,4.21708,5250000.0
2009-10-14 07:38:00,4.21763,4.2216,4.21458,4.21458,7500000.0
2009-10-14 07:39:00,4.21618,4.2219,4.21484,4.21919,6010000.0
2009-10-14 07:40:00,4.21531,4.21966,4.21386,4.21827,6390000.0
2009-10-14 07:41:00,4.21715,4.22103,4.21162,4.21162,5250000.0
2009-10-14 07:42:00,4.21597,4.21916,4.20653,4.21777,5260000.0
2009-10-14 07:43:00,4.21693,4.21693,4.20623,4.21522,5250000.0
2009-10-14 07:44:00,4.21503,4.21924,4.20786,4.20835,6750000.0
2009-10-14 07:45:00,4.21738,4.21738,4.20392,4.21289,4880000.0
2009-10-14 07:46:00,4.2123,4.21257,4.20134,4.20884,4880000.0
2009-10-14 07:47:00,4.20869,4.21316,4.20416,4.20779,5630000.0
2009-10-14 07:48:00,4.20766,4.21204,4.20033,4.21073,8640000.0
2009-10-14 07:49:00,4.21161,4.21202,4.2027,4.2027,4880000.0
2009-10-14 07:50:00,4.21258,4.21258,4.20686,4.21179,7130000.0
2009-10-14 07:51:00,4.20757,4.21275,4.20389,4.21146,7510000.0
2009-10-14 07:52:00,4.21092,4.21341,4.20533,4.21341,6010000.0
2009-10-14 07:53:00,4.20944,4.21138,4.20171,4.20171,5630000.0
2009-10-14 07:54:00,4.20616,4.21319,4.2033,4.21161,7140000.0
2009-10-14 07:55:00,4.21176,4.21176,4.20418,4.2078,7880000.0
2009-10-14 07:56:00,4.21009,4.21304,4.20292,4.21304,6390000.0
2009-10-14 07:57:00,4.21181,4.21227,4.20677,4.21109,7130000.0
2009-10-14 07:58:00,4.21153,4.21264,4.20761,4.21222,4890000.0
2009-10-14 07:59:00,4.20632,4.21253,4.20632,4.20662,4880000.0
2009-10-14 08:00:00,4.2077,4.21266,4.20735,4.20901,7500000.0
2009-10-14 08:01:00,4.21056,4.21056,4.20369,4.20817,4880000.0
2009-10-14 08:02:00,4.21046,4.21446,4.20188,4.20665,5630000.0
2009-10-14 08:03:00,4.2083,4.21309,4.20613,4.2126,4880000.0
2009-10-14 08:04:00,4.21194,4.21452,4.20686,4.21385,7500000.0
2009-10-14 08:05:00,4.21385,4.21484,4.20895,4.21329,5250000.0
2009-10-14 08:06:00,4.20745,4.21345,4.20484,4.20499,4140000.0
2009-10-14 08:07:00,4.20874,4.21421,4.20505,4.20911,4510000.0
2009-10-14 08:08:00,4.21167,4.21444,4.20294,4.21249,5640000.0
2009-10-14 08:09:00,4.21341,4.21459,4.21155,4.21298,5630000.0
2009-10-14 08:10:00,4.20709,4.21321,4.20254,4.20633,7880000.0
2009-10-14 08:11:00,4.20882,4.2132,4.2077,4.21292,4880000.0
2009-10-14 08:12:00,4.21359,4.21411,4.20922,4.21289,7880000.0
2009-10-14 08:13:00,4.21201,4.21386,4.20419,4.21208,5630000.0
2009-10-14 08:14:00,4.20949,4.2138,4.2041,4.2041,5250000.0
2009-10-14 08:15:00,4.20901,4.21464,4.20892,4.21294,4880000.0
2009-10-14 08:16:00,4.21345,4.21398,4.20783,4.21344,7880000.0
2009-10-14 08:17:00,4.20836,4.21341,4.20836,4.2093,5630000.0
2009-10-14 08:18:00,4.21341,4.21649,4.20534,4.20986,5250000.0
2009-10-14 08:19:00,4.21299,4.21329,4.20723,4.21326,7130000.0
2009-10-14 08:20:00,4.20497,4.21149,4.20058,4.21149,7500000.0
2009-10-14 08:21:00,4.21379,4.21758,4.20545,4.21397,8250000.0
2009-10-14 08:22:00,4.214,4.21539,4.20872,4.21523,6380000.0
2009-10-14 08:23:00,4.21212,4.21592,4.20507,4.20642,7140000.0
2009-10-14 08:24:00,4.21261,4.21561,4.20919,4.21507,4880000.0
2009-10-14 08:25:00,4.20784,4.21573,4.20666,4.21235,5260000.0
2009-10-14 08:26:00,4.21276,4.21276,4.20826,4.21224,5630000.0
2009-10-14 08:27:00,4.21325,4.21355,4.20303,4.20589,4880000.0
2009-10-14 08:28:00,4.21185,4.21337,4.21185,4.21259,5630000.0
2009-10-14 08:29:00,4.21304,4.21392,4.21095,4.21243,4880000.0
2009-10-14 08:30:00,4.21049,4.21498,4.20869,4.21254,6760000.0
2009-10-14 08:31:00,4.20899,4.21374,4.20268,4.21151,6380000.0
2009-10-14 08:32:00,4.21358,4.21569,4.20304,4.21052,7880000.0
2009-10-14 08:33:00,4.21047,4.21276,4.20665,4.20674,4880000.0
2009-10-14 08:34:00,4.20525,4.21286,4.20341,4.21252,5630000.0
2009-10-14 08:35:00,4.20627,4.21413,4.20627,4.21244,6760000.0
2009-10-14 08:36:00,4.21166,4.21335,4.20508,4.20508,5260000.0
2009-10-14 08:37:00,4.20855,4.21205,4.20343,4.207,5260000.0
2009-10-14 08:38:00,4.21148,4.21377,4.20426,4.20716,7500000.0
2009-10-14 08:39:00,4.21246,4.21354,4.20713,4.20713,7130000.0
2009-10-14 08:40:00,4.2077,4.21347,4.20713,4.21096,6760000.0
2009-10-14 08:41:00,4.21502,4.21652,4.21358,4.2159,4880000.0
2009-10-14 08:42:00,4.21501,4.21501,4.2056,4.21394,4880000.0
2009-10-14 08:43:00,4.2153,4.21562,4.2105,4.2105,4880000.0
2009-10-14 08:44:00,4.21312,4.21857,4.21084,4.21084,6000000.0
2009-10-14 08:45:00,4.21389,4.21726,4.20712,4.20712,4880000.0
2009-10-14 08:46:00,4.2092,4.21767,4.2092,4.21597,6400000.0
2009-10-14 08:47:00,4.21242,4.2176,4.21061,4.21257,7510000.0
2009-10-14 08:48:00,4.21271,4.21795,4.2115,4.21727,6020000.0
2009-10-14 08:49:00,4.21528,4.21735,4.21292,4.2164,6000000.0
2009-10-14 08:50:00,4.21597,4.21803,4.21247,4.21656,6020000.0
2009-10-14 08:51:00,4.21605,4.21701,4.21137,4.21145,4880000.0
2009-10-14 08:52:00,4.21708,4.21708,4.2112,4.2112,5630000.0
2009-10-14 08:53:00,4.21401,4.2182,4.20726,4.20766,6380000.0
2009-10-14 08:54:00,4.21436,4.21551,4.21404,4.21445,6760000.0
2009-10-14 08:55:00,4.21443,4.21648,4.21022,4.21022,6770000.0
2009-10-14 08:56:00,4.21539,4.21564,4.20517,4.21082,6010000.0
2009-10-14 08:57:00,4.21395,4.21773,4.21207,4.21207,6760000.0
2009-10-14 08:58:00,4.21457,4.21785,4.20752,4.21729,7130000.0
2009-10-14 08:59:00,4.21772,4.21918,4.21578,4.21578,4510000.0
2009-10-14 09:00:00,4.20786,4.21835,4.20786,4.21617,4880000.0
2009-10-14 09:01:00,4.21422,4.21647,4.21227,4.21459,5640000.0
2009-10-14 09:02:00,4.21583,4.21638,4.20758,4.20758,5260000.0
2009-10-14 09:03:00,4.20947,4.21517,4.20542,4.21349,7130000.0
2009-10-14 09:04:00,4.21022,4.21454,4.20195,4.211,7510000.0
2009-10-14 09:05:00,4.20818,4.21448,4.20652,4.20917,4880000.0
2009-10-14 09:06:00,4.21342,4.21342,4.20866,4.20896,5630000.0
2009-10-14 09:07:00,4.21468,4.21919,4.20853,4.21526,4890000.0
2009-10-14 09:08:00,4.21363,4.21581,4.20834,4.21548,4510000.0
2009-10-14 09:09:00,4.21456,4.21506,4.20869,4.21054,5260000.0
2009-10-14 09:10:00,4.20408,4.2137,4.20408,4.21004,6750000.0
2009-10-14 09:11:00,4.20947,4.21435,4.20495,4.20537,9380000.0
2009-10-14 09:12:00,4.21454,4.21632,4.209,4.209,7880000.0
2009-10-14 09:13:00,4.21369,4.21369,4.20417,4.21131,7140000.0
2009-10-14 09:14:00,4.20627,4.21754,4.20252,4.20995,9750000.0
2009-10-14 09:15:00,4.21231,4.22016,4.20588,4.21682,14270000.0
2009-10-14 09:16:00,4.21139,4.21714,4.20519,4.21451,6000000.0
2009-10-14 09:17:00,4.21692,4.21886,4.20593,4.21886,7880000.0
2009-10-14 09:18:00,4.21305,4.2186,4.21305,4.2186,5250000.0
2009-10-14 09:19:00,4.21989,4.21989,4.20933,4.21362,6010000.0
2009-10-14 09:20:00,4.21846,4.21997,4.21789,4.21934,7130000.0
2009-10-14 09:21:00,4.21779,4.21873,4.21514,4.21529,4880000.0
2009-10-14 09:22:00,4.21779,4.22006,4.21465,4.21923,4140000.0
2009-10-14 09:23:00,4.21859,4.21979,4.21005,4.21979,5250000.0
2009-10-14 09:24:00,4.21863,4.22232,4.21531,4.2214,6750000.0
2009-10-14 09:25:00,4.21995,4.22267,4.21195,4.21491,6010000.0
2009-10-14 09:26:00,4.21914,4.22007,4.21004,4.21954,4140000.0
2009-10-14 09:27:00,4.20798,4.21996,4.20798,4.21896,6750000.0
2009-10-14 09:28:00,4.21632,4.21923,4.20964,4.21767,7140000.0
2009-10-14 09:29:00,4.21462,4.21881,4.20817,4.20817,4880000.0
2009-10-14 09:30:00,4.21877,4.21877,4.213,4.21676,4890000.0
2009-10-14 09:31:00,4.20763,4.2173,4.20669,4.20669,5630000.0
2009-10-14 09:32:00,4.2131,4.21856,4.21279,4.21823,5250000.0
2009-10-14 09:33:00,4.21635,4.21891,4.20898,4.21667,6010000.0
2009-10-14 09:34:00,4.21568,4.21568,4.20463,4.21063,6010000.0
2009-10-14 09:35:00,4.21731,4.21862,4.21203,4.21534,6010000.0
2009-10-14 09:36:00,4.21605,4.21925,4.21011,4.2175,6390000.0
2009-10-14 09:37:00,4.2141,4.21869,4.2093,4.2093,4880000.0
2009-10-14 09:38:00,4.21796,4.21796,4.20717,4.21105,6380000.0
2009-10-14 09:39:00,4.21415,4.21937,4.21375,4.21825,6390000.0
2009-10-14 09:40:00,4.20871,4.22215,4.20871,4.2151,7130000.0
2009-10-14 09:41:00,4.21755,4.21914,4.2139,4.21708,7500000.0
2009-10-14 09:42:00,4.21511,4.21809,4.21365,4.21809,5250000.0
2009-10-14 09:43:00,4.21655,4.21825,4.21367,4.21694,5640000.0
2009-10-14 09:44:00,4.21232,4.21782,4.20978,4.21692,7880000.0
2009-10-14 09:45:00,4.2178,4.2178,4.20974,4.21008,8630000.0
2009-10-14 09:46:00,4.2186,4.2186,4.21271,4.21802,5250000.0
2009-10-14 09:47:00,4.2112,4.21874,4.2112,4.21693,10530000.0
2009-10-14 09:48:00,4.21447,4.21561,4.20329,4.21393,5630000.0
2009-10-14 09:49:00,4.21532,4.21627,4.21105,4.21622,6380000.0
2009-10-14 09:50:00,4.21773,4.21773,4.21241,4.21435,7130000.0
2009-10-14 09:51:00,4.21703,4.21703,4.21223,4.21526,7880000.0
2009-10-14 09:52:00,4.2167,4.21792,4.21084,4.21644,5260000.0
2009-10-14 09:53:00,4.21298,4.21771,4.20723,4.21686,7890000.0
2009-10-14 09:54:00,4.21658,4.21658,4.20437,4.2111,4880000.0
2009-10-14 09:55:00,4.21676,4.21683,4.21108,4.21632,4510000.0
2009-10-14 09:56:00,4.21367,4.22,4.20898,4.20898,12380000.0
2009-10-14 09:57:00,4.21818,4.21999,4.21163,4.21163,7130000.0
2009-10-14 09:58:00,4.21684,4.21765,4.21326,4.21765,5250000.0
2009-10-14 09:59:00,4.2167,4.21772,4.21302,4.21359,5260000.0
2009-10-14 10:00:00,4.21353,4.21696,4.20744,4.21201,4880000.0
2009-10-14 10:01:00,4.2125,4.2185,4.21106,4.21227,6770000.0
2009-10-14 10:02:00,4.21112,4.21707,4.21112,4.21707,4880000.0
2009-10-14 10:03:00,4.21101,4.21754,4.20734,4.20734,7510000.0
2009-10-14 10:04:00,4.2164,4.21845,4.20831,4.20831,10890000.0
2009-10-14 10:05:00,4.21645,4.21665,4.21045,4.21561,9000000.0
2009-10-14 10:06:00,4.21097,4.21651,4.20863,4.21496,7500000.0
2009-10-14 10:07:00,4.21359,4.21741,4.20728,4.21249,5250000.0
2009-10-14 10:08:00,4.21543,4.21649,4.21054,4.21649,5260000.0
2009-10-14 10:09:00,4.21457,4.2156,4.20481,4.21447,7130000.0
2009-10-14 10:10:00,4.2093,4.21743,4.2093,4.21397,6380000.0
2009-10-14 10:11:00,4.20773,4.22086,4.20773,4.21321,7130000.0
2009-10-14 10:12:00,4.21209,4.21703,4.21007,4.21017,6750000.0
2009-10-14 10:13:00,4.21507,4.21658,4.20948,4.21317,7890000.0
2009-10-14 10:14:00,4.21495,4.21589,4.20259,4.21589,7130000.0
2009-10-14 10:15:00,4.20781,4.21715,4.20781,4.21715,5250000.0
2009-10-14 10:16:00,4.21704,4.21783,4.20752,4.21673,5630000.0
2009-10-14 10:17:00,4.21067,4.21664,4.21067,4.21388,6390000.0
2009-10-14 10:18:00,4.21008,4.21642,4.20737,4.20737,7880000.0
2009-10-14 10:19:00,4.20706,4.21562,4.20706,4.21562,5630000.0
2009-10-14 10:20:00,4.21258,4.21474,4.20658,4.20744,8260000.0
2009-10-14 10:21:00,4.21354,4.21364,4.20839,4.21149,6390000.0
2009-10-14 10:22:00,4.21,4.21,4.20263,4.20265,6760000.0
2009-10-14 10:23:00,4.19793,4.20381,4.19637,4.19637,5250000.0
2009-10-14 10:24:00,4.20476,4.20684,4.19715,4.19945,12380000.0
2009-10-14 10:25:00,4.19812,4.20208,4.19459,4.19928,5250000.0
2009-10-14 10:26:00,4.20104,4.20383,4.19879,4.20164,8260000.0
2009-10-14 10:27:00,4.20307,4.20453,4.19511,4.20396,6010000.0
2009-10-14 10:28:00,4.20384,4.20554,4.19972,4.20554,6010000.0
2009-10-14 10:29:00,4.20129,4.20608,4.20129,4.20608,5250000.0
2009-10-14 10:30:00,4.2061,4.208,4.19845,4.19845,10520000.0
2009-10-14 10:31:00,4.20692,4.20808,4.19841,4.20673,6380000.0
2009-10-14 10:32:00,4.20272,4.20729,4.1953,4.20729,7130000.0
2009-10-14 10:33:00,4.20662,4.20872,4.20486,4.20872,8260000.0
2009-10-14 10:34:00,4.20425,4.20843,4.20229,4.20507,6380000.0
2009-10-14 10:35:00,4.2069,4.20904,4.20327,4.2067,5630000.0
2009-10-14 10:36:00,4.20318,4.20888,4.19754,4.20322,12760000.0
2009-10-14 10:37:00,4.20507,4.20697,4.19958,4.20362,4880000.0
2009-10-14 10:38:00,4.1984,4.20853,4.1984,4.20712,5640000.0
2009-10-14 10:39:00,4.20771,4.2094,4.19621,4.2094,10500000.0
2009-10-14 10:40:00,4.20701,4.20733,4.19589,4.20318,5260000.0
2009-10-14 10:41:00,4.20616,4.21103,4.20442,4.20851,9760000.0
2009-10-14 10:42:00,4.208,4.20917,4.2037,4.20605,7880000.0
2009-10-14 10:43:00,4.20765,4.21049,4.20374,4.21033,3780000.0
2009-10-14 10:44:00,4.1993,4.20837,4.1988,4.20721,6760000.0
2009-10-14 10:45:00,4.20938,4.20999,4.199,4.20274,13890000.0
2009-10-14 10:46:00,4.20783,4.21388,4.20041,4.2065,9390000.0
2009-10-14 10:47:00,4.201,4.20826,4.201,4.20681,5630000.0
2009-10-14 10:48:00,4.20897,4.20897,4.19857,4.19857,7880000.0
2009-10-14 10:49:00,4.20932,4.21038,4.20393,4.20871,5630000.0
2009-10-14 10:50:00,4.20776,4.21337,4.20018,4.20988,6770000.0
2009-10-14 10:51:00,4.20737,4.20737,4.19514,4.20506,6000000.0
2009-10-14 10:52:00,4.20262,4.2074,4.19642,4.20518,6750000.0
2009-10-14 10:53:00,4.20533,4.20654,4.19447,4.20397,7880000.0
2009-10-14 10:54:00,4.2045,4.20641,4.20151,4.20339,5630000.0
2009-10-14 10:55:00,4.20393,4.20493,4.19943,4.19943,6770000.0
2009-10-14 10:56:00,4.19959,4.20589,4.19904,4.20589,4880000.0
2009-10-14 10:57:00,4.20388,4.20505,4.19451,4.20193,4510000.0
2009-10-14 10:58:00,4.19428,4.19709,4.18533,4.19622,6000000.0
2009-10-14 10:59:00,4.19726,4.20057,4.19011,4.20057,15020000.0
2009-10-14 11:00:00,4.19993,4.20209,4.18976,4.2019,11280000.0
2009-10-14 11:01:00,4.20121,4.20137,4.1988,4.19923,5630000.0
2009-10-14 11:02:00,4.19533,4.20195,4.19533,4.20092,5630000.0
2009-10-14 11:03:00,4.18866,4.20083,4.18866,4.19748,4520000.0
2009-10-14 11:04:00,4.19928,4.19937,4.193,4.19937,4510000.0
2009-10-14 11:05:00,4.19886,4.2003,4.18988,4.18988,10500000.0
2009-10-14 11:06:00,4.19855,4.20068,4.19246,4.19957,6380000.0
2009-10-14 11:07:00,4.19675,4.19861,4.18818,4.19627,7500000.0
2009-10-14 11:08:00,4.18952,4.19642,4.18952,4.19191,5640000.0
2009-10-14 11:09:00,4.19333,4.19797,4.18919,4.19746,4880000.0
2009-10-14 11:10:00,4.19415,4.19923,4.19313,4.19776,6380000.0
2009-10-14 11:11:00,4.19394,4.19709,4.18459,4.19648,7130000.0
2009-10-14 11:12:00,4.18859,4.19808,4.18859,4.18868,7140000.0
2009-10-14 11:13:00,4.19799,4.19799,4.18858,4.1967,7500000.0
2009-10-14 11:14:00,4.1972,4.19762,4.18688,4.18688,7130000.0
2009-10-14 11:15:00,4.1983,4.20002,4.19428,4.20002,12760000.0
2009-10-14 11:16:00,4.19745,4.19949,4.1884,4.19405,6750000.0
2009-10-14 11:17:00,4.19764,4.19985,4.19421,4.19985,5250000.0
2009-10-14 11:18:00,4.19768,4.19975,4.19061,4.19702,5640000.0
2009-10-14 11:19:00,4.1978,4.19992,4.18884,4.19992,8630000.0
2009-10-14 11:20:00,4.19717,4.20064,4.18531,4.19799,8250000.0
2009-10-14 11:21:00,4.20122,4.20122,4.19165,4.19769,6000000.0
2009-10-14 11:22:00,4.1986,4.19945,4.19319,4.19714,7500000.0
2009-10-14 11:23:00,4.19555,4.20083,4.19128,4.19748,5640000.0
2009-10-14 11:24:00,4.19544,4.19995,4.19451,4.19451,6390000.0
2009-10-14 11:25:00,4.18844,4.19871,4.18585,4.19713,6750000.0
2009-10-14 11:26:00,4.19527,4.19794,4.19095,4.19794,8630000.0
2009-10-14 11:27:00,4.19692,4.19692,4.18943,4.18943,7510000.0
2009-10-14 11:28:00,4.18871,4.19443,4.185,4.19443,7130000.0
2009-10-14 11:29:00,4.19269,4.19419,4.18962,4.18962,6010000.0
2009-10-14 11:30:00,4.18843,4.19602,4.18843,4.19494,5250000.0
2009-10-14 11:31:00,4.19416,4.19416,4.18433,4.19135,6380000.0
2009-10-14 11:32:00,4.19228,4.19415,4.18351,4.19037,6380000.0
2009-10-14 11:33:00,4.18749,4.19109,4.18749,4.18812,7880000.0
2009-10-14 11:34:00,4.18875,4.19321,4.18694,4.18784,7880000.0
2009-10-14 11:35:00,4.18652,4.1916,4.18557,4.18852,7880000.0
2009-10-14 11:36:00,4.1877,4.19299,4.18328,4.19219,8270000.0
2009-10-14 11:37:00,4.19249,4.19483,4.18239,4.18239,13520000.0
2009-10-14 11:38:00,4.19082,4.19323,4.183,4.19323,8630000.0
2009-10-14 11:39:00,4.19386,4.19506,4.18909,4.1928,7880000.0
2009-10-14 11:40:00,4.1838,4.19278,4.1838,4.19135,6760000.0
2009-10-14 11:41:00,4.19218,4.19431,4.1839,4.18433,5260000.0
2009-10-14 11:42:00,4.19062,4.19358,4.1879,4.19347,4880000.0
2009-10-14 11:43:00,4.18807,4.1938,4.18353,4.1938,10140000.0
2009-10-14 11:44:00,4.19229,4.19428,4.18726,4.19345,5630000.0
2009-10-14 11:45:00,4.19118,4.19556,4.18729,4.18731,9760000.0
2009-10-14 11:46:00,4.19673,4.19673,4.18058,4.19094,7880000.0
2009-10-14 11:47:00,4.18882,4.19543,4.18531,4.1939,5640000.0
2009-10-14 11:48:00,4.19453,4.19453,4.18495,4.18873,4880000.0
2009-10-14 11:49:00,4.19351,4.19488,4.18928,4.18972,6000000.0
2009-10-14 11:50:00,4.19088,4.19634,4.18659,4.18659,8260000.0
2009-10-14 11:51:00,4.18829,4.19606,4.18364,4.19606,6380000.0
2009-10-14 11:52:00,4.19352,4.19516,4.187,4.187,6000000.0
2009-10-14 11:53:00,4.18989,4.19505,4.18985,4.19,7130000.0
2009-10-14 11:54:00,4.19047,4.19194,4.18581,4.1915,5250000.0
2009-10-14 11:55:00,4.19333,4.19489,4.18428,4.19489,6000000.0
2009-10-14 11:56:00,4.19096,4.19671,4.18755,4.19155,6760000.0
2009-10-14 11:57:00,4.18833,4.19873,4.18432,4.19207,6000000.0
2009-10-14 11:58:00,4.18414,4.19603,4.18414,4.18541,5260000.0
2009-10-14 11:59:00,4.19473,4.19501,4.18251,4.19501,8260000.0
2009-10-14 12:00:00,4.1927,4.19465,4.17991,4.18987,12780000.0
2009-10-14 12:01:00,4.19245,4.19971,4.18975,4.19712,8260000.0
2009-10-14 12:02:00,4.19629,4.197,4.19161,4.19261,5260000.0
2009-10-14 12:03:00,4.19161,4.19913,4.18914,4.19621,7520000.0
2009-10-14 12:04:00,4.19341,4.19411,4.18552,4.18761,6760000.0
2009-10-14 12:05:00,4.18676,4.19602,4.18676,4.19096,7130000.0
2009-10-14 12:06:00,4.19615,4.19766,4.19056,4.19766,5270000.0
2009-10-14 12:07:00,4.19671,4.19737,4.1873,4.19591,4890000.0
2009-10-14 12:08:00,4.19606,4.19743,4.19194,4.19194,5630000.0
2009-10-14 12:09:00,4.19382,4.19808,4.188,4.19395,4510000.0
2009-10-14 12:10:00,4.19712,4.20183,4.18986,4.19161,9760000.0
2009-10-14 12:11:00,4.20015,4.20015,4.19254,4.19354,6760000.0
2009-10-14 12:12:00,4.19832,4.20075,4.19567,4.19901,4880000.0
2009-10-14 12:13:00,4.19922,4.19941,4.19711,4.19941,5630000.0
2009-10-14 12:14:00,4.19787,4.19918,4.19098,4.19918,6380000.0
2009-10-14 12:15:00,4.19842,4.19956,4.18894,4.19534,5630000.0
2009-10-14 12:16:00,4.19924,4.19949,4.18935,4.18935,5630000.0
2009-10-14 12:17:00,4.1981,4.19833,4.19146,4.19235,4880000.0
2009-10-14 12:18:00,4.19407,4.19554,4.18578,4.1943,5640000.0
2009-10-14 12:19:00,4.19598,4.1973,4.18511,4.19602,13520000.0
2009-10-14 12:20:00,4.19647,4.1981,4.19191,4.1958,6750000.0
2009-10-14 12:21:00,4.19647,4.19647,4.18564,4.18942,5630000.0
2009-10-14 12:22:00,4.19365,4.19535,4.18981,4.19233,5260000.0
2009-10-14 12:23:00,4.19087,4.19601,4.18897,4.19601,6380000.0
2009-10-14 12:24:00,4.19634,4.19714,4.18721,4.18721,10880000.0
2009-10-14 12:25:00,4.19789,4.19789,4.19037,4.19112,13150000.0
2009-10-14 12:26:00,4.19618,4.19727,4.18731,4.19476,11250000.0
2009-10-14 12:27:00,4.19753,4.19753,4.18505,4.19422,13130000.0
2009-10-14 12:28:00,4.19565,4.19846,4.19245,4.19668,10880000.0
2009-10-14 12:29:00,4.19731,4.19827,4.19224,4.19671,10130000.0
2009-10-14 12:30:00,4.19129,4.19797,4.1819,4.19797,16900000.0
2009-10-14 12:31:00,4.19748,4.19848,4.19748,4.19848,5250000.0
2009-10-14 12:32:00,4.19649,4.20004,4.1902,4.1902,4880000.0
2009-10-14 12:33:00,4.19621,4.20141,4.19621,4.19743,7880000.0
2009-10-14 12:34:00,4.19832,4.20007,4.19464,4.1979,5630000.0
2009-10-14 12:35:00,4.19825,4.20033,4.18777,4.1993,8630000.0
2009-10-14 12:36:00,4.19307,4.19927,4.19307,4.19919,5250000.0
2009-10-14 12:37:00,4.19882,4.20164,4.19225,4.1982,10880000.0
2009-10-14 12:38:00,4.19349,4.19992,4.19041,4.19041,8260000.0
2009-10-14 12:39:00,4.19491,4.20164,4.19173,4.20014,8630000.0
2009-10-14 12:40:00,4.19922,4.20269,4.19086,4.20237,9750000.0
2009-10-14 12:41:00,4.19049,4.19931,4.18888,4.19924,11640000.0
2009-10-14 12:42:00,4.19218,4.20173,4.19054,4.20106,5640000.0
2009-10-14 12:43:00,4.19844,4.20303,4.19509,4.20303,5630000.0
2009-10-14 12:44:00,4.19487,4.2017,4.19487,4.19672,7880000.0
2009-10-14 12:45:00,4.1998,4.20194,4.19441,4.20194,12760000.0
2009-10-14 12:46:00,4.20183,4.20238,4.19265,4.19265,5630000.0
2009-10-14 12:47:00,4.20237,4.20319,4.19419,4.19931,9010000.0
2009-10-14 12:48:00,4.19777,4.20105,4.19564,4.19922,4880000.0
2009-10-14 12:49:00,4.19508,4.20032,4.19503,4.1975,6750000.0
2009-10-14 12:50:00,4.19866,4.19897,4.18987,4.19878,7510000.0
2009-10-14 12:51:00,4.19268,4.20034,4.19268,4.20034,4880000.0
2009-10-14 12:52:00,4.20042,4.20465,4.19237,4.20023,6380000.0
2009-10-14 12:53:00,4.19782,4.19805,4.18817,4.19257,6750000.0
2009-10-14 12:54:00,4.1982,4.19907,4.18845,4.19907,4880000.0
2009-10-14 12:55:00,4.19827,4.19909,4.19218,4.19552,5630000.0
2009-10-14 12:56:00,4.19964,4.19964,4.19249,4.19803,5640000.0
2009-10-14 12:57:00,4.19423,4.19786,4.18983,4.18983,4890000.0
2009-10-14 12:58:00,4.18943,4.19562,4.18943,4.1938,8250000.0
2009-10-14 12:59:00,4.19136,4.19498,4.1849,4.18685,7130000.0
2009-10-14 13:00:00,4.19105,4.19227,4.18471,4.18771,9770000.0
2009-10-14 13:01:00,4.18313,4.19134,4.18313,4.19059,5640000.0
2009-10-14 13:02:00,4.18984,4.19291,4.18107,4.18107,14260000.0
2009-10-14 13:03:00,4.18972,4.18975,4.1851,4.18909,6000000.0
2009-10-14 13:04:00,4.18911,4.18997,4.18066,4.18997,5250000.0
2009-10-14 13:05:00,4.1919,4.19404,4.18289,4.18558,8260000.0
2009-10-14 13:06:00,4.18498,4.19032,4.18058,4.18672,10130000.0
2009-10-14 13:07:00,4.19104,4.1918,4.18453,4.19014,7880000.0
2009-10-14 13:08:00,4.19164,4.19266,4.1869,4.19141,15770000.0
2009-10-14 13:09:00,4.19006,4.19189,4.18881,4.19077,5640000.0
2009-10-14 13:10:00,4.19335,4.19493,4.18667,4.19493,7890000.0
2009-10-14 13:11:00,4.18864,4.1944,4.18864,4.1944,5250000.0
2009-10-14 13:12:00,4.19463,4.195,4.18735,4.19432,9390000.0
2009-10-14 13:13:00,4.19544,4.19544,4.18382,4.18738,6000000.0
2009-10-14 13:14:00,4.19369,4.19567,4.18916,4.19215,5630000.0
2009-10-14 13:15:00,4.19224,4.19954,4.18551,4.19516,59300000.0
2009-10-14 13:16:00,4.1901,4.19424,4.18794,4.19391,5630000.0
2009-10-14 13:17:00,4.1922,4.19513,4.18391,4.1865,10510000.0
2009-10-14 13:18:00,4.19562,4.19614,4.18689,4.19614,7140000.0
2009-10-14 13:19:00,4.19585,4.19657,4.19148,4.19148,5630000.0
2009-10-14 13:20:00,4.19207,4.198,4.19207,4.198,6380000.0
2009-10-14 13:21:00,4.1978,4.19858,4.18791,4.18943,6770000.0
2009-10-14 13:22:00,4.19714,4.19813,4.18842,4.18842,7130000.0
2009-10-14 13:23:00,4.19582,4.19948,4.19522,4.19706,6010000.0
2009-10-14 13:24:00,4.19871,4.19871,4.19202,4.19649,4880000.0
2009-10-14 13:25:00,4.19681,4.19735,4.1886,4.19562,11260000.0
2009-10-14 13:26:00,4.19549,4.19641,4.18637,4.19426,6760000.0
2009-10-14 13:27:00,4.19488,4.19574,4.1908,4.1908,5630000.0
2009-10-14 13:28:00,4.19467,4.1967,4.19144,4.19496,7130000.0
2009-10-14 13:29:00,4.19015,4.19691,4.18904,4.19663,5250000.0
2009-10-14 13:30:00,4.19586,4.19586,4.1901,4.19526,5640000.0
2009-10-14 13:31:00,4.19168,4.19805,4.18993,4.19273,6770000.0
2009-10-14 13:32:00,4.1947,4.19637,4.18945,4.19184,10880000.0
2009-10-14 13:33:00,4.1947,4.19587,4.19156,4.19523,7140000.0
2009-10-14 13:34:00,4.19563,4.19663,4.18707,4.19344,12390000.0
2009-10-14 13:35:00,4.1925,4.19466,4.18409,4.19466,6010000.0
2009-10-14 13:36:00,4.19281,4.19592,4.18631,4.19503,6010000.0
2009-10-14 13:37:00,4.19363,4.1937,4.18894,4.1899,6000000.0
2009-10-14 13:38:00,4.1958,4.19668,4.18702,4.19491,4510000.0
2009-10-14 13:39:00,4.18934,4.19332,4.18337,4.18829,7500000.0
2009-10-14 13:40:00,4.18954,4.19476,4.18539,4.18541,7130000.0
2009-10-14 13:41:00,4.18626,4.19658,4.18626,4.19055,6750000.0
2009-10-14 13:42:00,4.19009,4.19685,4.18927,4.19685,4140000.0
2009-10-14 13:43:00,4.19591,4.19939,4.18976,4.18976,6010000.0
2009-10-14 13:44:00,4.19534,4.19964,4.19534,4.19964,5260000.0
2009-10-14 13:45:00,4.19985,4.19989,4.19336,4.19806,14640000.0
2009-10-14 13:46:00,4.19876,4.19909,4.19428,4.19763,7880000.0
2009-10-14 13:47:00,4.1883,4.1997,4.1883,4.19887,7510000.0
2009-10-14 13:48:00,4.19752,4.1995,4.19734,4.1995,4880000.0
2009-10-14 13:49:00,4.19496,4.19995,4.1945,4.19485,6750000.0
2009-10-14 13:50:00,4.19889,4.2005,4.19436,4.19945,10140000.0
2009-10-14 13:51:00,4.1959,4.19942,4.1959,4.19888,6380000.0
2009-10-14 13:52:00,4.18978,4.19937,4.18978,4.19625,8640000.0
2009-10-14 13:53:00,4.19355,4.19649,4.18769,4.19093,6010000.0
2009-10-14 13:54:00,4.19493,4.1964,4.19028,4.19514,13520000.0
2009-10-14 13:55:00,4.1923,4.19627,4.19102,4.19557,5250000.0
2009-10-14 13:56:00,4.19551,4.19563,4.18628,4.18628,6000000.0
2009-10-14 13:57:00,4.19131,4.19604,4.18872,4.19002,8250000.0
2009-10-14 13:58:00,4.19535,4.19666,4.18407,4.1912,6020000.0
2009-10-14 13:59:00,4.19502,4.19807,4.18638,4.19197,8260000.0
2009-10-14 14:00:00,4.19388,4.19679,4.1875,4.19593,9390000.0
2009-10-14 14:01:00,4.19269,4.19664,4.19045,4.19541,7510000.0
2009-10-14 14:02:00,4.19011,4.1975,4.19011,4.19582,5260000.0
2009-10-14 14:03:00,4.19404,4.19875,4.19371,4.19371,5630000.0
2009-10-14 14:04:00,4.19635,4.19849,4.18764,4.18764,8630000.0
2009-10-14 14:05:00,4.19326,4.19834,4.18968,4.19209,9780000.0
2009-10-14 14:06:00,4.19661,4.19834,4.18577,4.19814,8630000.0
2009-10-14 14:07:00,4.19797,4.19851,4.19289,4.19289,5630000.0
2009-10-14 14:08:00,4.19592,4.1977,4.18988,4.19223,7130000.0
2009-10-14 14:09:00,4.19454,4.19939,4.1928,4.19832,7500000.0
2009-10-14 14:10:00,4.19639,4.19867,4.19388,4.19829,5640000.0
2009-10-14 14:11:00,4.19902,4.2013,4.19267,4.19789,13130000.0
2009-10-14 14:12:00,4.18838,4.19891,4.18592,4.19599,13130000.0
2009-10-14 14:13:00,4.19613,4.20056,4.1935,4.19852,7510000.0
2009-10-14 14:14:00,4.19259,4.19889,4.1885,4.19334,9390000.0
2009-10-14 14:15:00,4.19805,4.19805,4.18888,4.19233,8640000.0
2009-10-14 14:16:00,4.19658,4.19713,4.19288,4.19415,6750000.0
2009-10-14 14:17:00,4.19484,4.19954,4.19401,4.19932,6760000.0
2009-10-14 14:18:00,4.19726,4.1974,4.1955,4.19629,8260000.0
2009-10-14 14:19:00,4.19529,4.19826,4.1946,4.19826,6010000.0
2009-10-14 14:20:00,4.19684,4.19879,4.19284,4.19409,7880000.0
2009-10-14 14:21:00,4.19457,4.19457,4.1924,4.19298,5640000.0
2009-10-14 14:22:00,4.19485,4.1961,4.19435,4.19495,4510000.0
2009-10-14 14:23:00,4.19477,4.19477,4.1839,4.19384,4890000.0
2009-10-14 14:24:00,4.1917,4.19524,4.18998,4.19524,4890000.0
2009-10-14 14:25:00,4.19505,4.19657,4.19073,4.19657,4880000.0
2009-10-14 14:26:00,4.19463,4.198,4.19171,4.19621,9380000.0
2009-10-14 14:27:00,4.19525,4.19588,4.19121,4.1938,8630000.0
2009-10-14 14:28:00,4.18956,4.1954,4.18956,4.19296,4880000.0
2009-10-14 14:29:00,4.19432,4.19623,4.1902,4.19498,7130000.0
2009-10-14 14:30:00,4.19479,4.19479,4.18456,4.19368,13520000.0
2009-10-14 14:31:00,4.19027,4.19573,4.19023,4.19316,6010000.0
2009-10-14 14:32:00,4.19513,4.19663,4.19186,4.19543,4510000.0
2009-10-14 14:33:00,4.19043,4.19636,4.18975,4.19636,6760000.0
2009-10-14 14:34:00,4.19443,4.19683,4.1907,4.19683,5630000.0
2009-10-14 14:35:00,4.19174,4.19475,4.18426,4.19475,6750000.0
2009-10-14 14:36:00,4.19513,4.19599,4.18408,4.19596,6760000.0
2009-10-14 14:37:00,4.19541,4.19692,4.19139,4.19599,5630000.0
2009-10-14 14:38:00,4.1965,4.19694,4.18645,4.19569,6010000.0
2009-10-14 14:39:00,4.19449,4.19846,4.19421,4.19811,4510000.0
2009-10-14 14:40:00,4.19788,4.19863,4.19274,4.19863,4510000.0
2009-10-14 14:41:00,4.19386,4.19771,4.18721,4.18721,5250000.0
2009-10-14 14:42:00,4.19517,4.19604,4.19111,4.196,4890000.0
2009-10-14 14:43:00,4.19647,4.19647,4.18528,4.18607,7510000.0
2009-10-14 14:44:00,4.18676,4.19634,4.18593,4.1955,6380000.0
2009-10-14 14:45:00,4.19431,4.19431,4.17943,4.18992,16150000.0
2009-10-14 14:46:00,4.1915,4.19464,4.18853,4.19423,5250000.0
2009-10-14 14:47:00,4.19291,4.19404,4.18945,4.19192,6760000.0
2009-10-14 14:48:00,4.18163,4.1931,4.18163,4.1931,4880000.0
2009-10-14 14:49:00,4.19367,4.19367,4.18804,4.19298,6750000.0
2009-10-14 14:50:00,4.19052,4.19496,4.18477,4.19351,7880000.0
2009-10-14 14:51:00,4.19354,4.19354,4.18322,4.19281,12770000.0
2009-10-14 14:52:00,4.19396,4.19396,4.18764,4.19374,4510000.0
2009-10-14 14:53:00,4.19276,4.19411,4.18347,4.1916,4890000.0
2009-10-14 14:54:00,4.19039,4.19351,4.1828,4.18714,5640000.0
2009-10-14 14:55:00,4.19334,4.19334,4.18643,4.19305,5260000.0
2009-10-14 14:56:00,4.19288,4.19347,4.18308,4.19171,7510000.0
2009-10-14 14:57:00,4.19169,4.19301,4.187,4.187,7130000.0
2009-10-14 14:58:00,4.19252,4.19335,4.19074,4.19074,6000000.0
2009-10-14 14:59:00,4.18269,4.19366,4.18269,4.19321,6760000.0
2009-10-14 15:00:00,4.18828,4.19385,4.18391,4.18391,8630000.0
2009-10-14 15:01:00,4.18988,4.19373,4.1859,4.18927,4880000.0
2009-10-14 15:02:00,4.19083,4.19425,4.18476,4.18476,6380000.0
2009-10-14 15:03:00,4.18828,4.194,4.18406,4.19263,6000000.0
2009-10-14 15:04:00,4.18276,4.19458,4.18276,4.19252,9380000.0
2009-10-14 15:05:00,4.19315,4.19315,4.17832,4.19056,14640000.0
2009-10-14 15:06:00,4.18811,4.1926,4.18752,4.18752,5630000.0
2009-10-14 15:07:00,4.18703,4.19311,4.18606,4.19184,10510000.0
2009-10-14 15:08:00,4.19321,4.19324,4.18209,4.19205,6760000.0
2009-10-14 15:09:00,4.19264,4.19264,4.18647,4.19096,6750000.0
2009-10-14 15:10:00,4.18378,4.19284,4.18151,4.18719,6020000.0
2009-10-14 15:11:00,4.19146,4.1928,4.18071,4.18846,15760000.0
2009-10-14 15:12:00,4.19154,4.19284,4.18539,4.19103,8640000.0
2009-10-14 15:13:00,4.19183,4.19249,4.1845,4.19025,4880000.0
2009-10-14 15:14:00,4.19378,4.19795,4.18661,4.19366,12040000.0
2009-10-14 15:15:00,4.18777,4.19243,4.1863,4.19004,6010000.0
2009-10-14 15:16:00,4.19086,4.19322,4.18759,4.1923,7140000.0
2009-10-14 15:17:00,4.19294,4.19406,4.18334,4.19375,6000000.0
2009-10-14 15:18:00,4.19252,4.19423,4.18381,4.18381,6390000.0
2009-10-14 15:19:00,4.19422,4.19601,4.19081,4.19601,5260000.0
2009-10-14 15:20:00,4.1865,4.19443,4.18196,4.19148,6380000.0
2009-10-14 15:21:00,4.18338,4.19267,4.18338,4.1888,6380000.0
2009-10-14 15:22:00,4.183,4.19461,4.183,4.18351,8250000.0
2009-10-14 15:23:00,4.19279,4.19568,4.18802,4.18923,5250000.0
2009-10-14 15:24:00,4.19269,4.1947,4.18425,4.19036,6750000.0
2009-10-14 15:25:00,4.18446,4.19304,4.18446,4.19139,6380000.0
2009-10-14 15:26:00,4.19154,4.19154,4.18924,4.19009,6760000.0
2009-10-14 15:27:00,4.18672,4.19158,4.18091,4.18699,5630000.0
2009-10-14 15:28:00,4.19082,4.1927,4.18291,4.19186,5630000.0
2009-10-14 15:29:00,4.18677,4.19288,4.18276,4.19258,10510000.0
2009-10-14 15:30:00,4.19019,4.191,4.18213,4.19093,7510000.0
2009-10-14 15:31:00,4.19141,4.19385,4.18577,4.18577,7510000.0
2009-10-14 15:32:00,4.19262,4.1963,4.18764,4.19151,9010000.0
2009-10-14 15:33:00,4.19132,4.19178,4.18566,4.18886,6750000.0
2009-10-14 15:34:00,4.18871,4.19201,4.18682,4.19063,6010000.0
2009-10-14 15:35:00,4.18647,4.19265,4.18647,4.19193,4890000.0
2009-10-14 15:36:00,4.18945,4.19358,4.18417,4.18885,6750000.0
2009-10-14 15:37:00,4.19184,4.19494,4.18659,4.1944,5640000.0
2009-10-14 15:38:00,4.19266,4.19475,4.18786,4.18984,5250000.0
2009-10-14 15:39:00,4.19356,4.19541,4.18898,4.19537,12390000.0
2009-10-14 15:40:00,4.19561,4.1977,4.18539,4.1977,7510000.0
2009-10-14 15:41:00,4.19657,4.19657,4.186,4.19051,9380000.0
2009-10-14 15:42:00,4.19073,4.19616,4.1862,4.18955,5640000.0
2009-10-14 15:43:00,4.19563,4.1977,4.19065,4.19137,6400000.0
2009-10-14 15:44:00,4.19647,4.19647,4.18725,4.19084,18390000.0
2009-10-14 15:45:00,4.19512,4.19839,4.18598,4.19608,16140000.0
2009-10-14 15:46:00,4.19724,4.19724,4.18655,4.19227,8260000.0
2009-10-14 15:47:00,4.18942,4.1981,4.18942,4.19109,6760000.0
2009-10-14 15:48:00,4.19526,4.19724,4.1892,4.19335,6750000.0
2009-10-14 15:49:00,4.19516,4.19582,4.18991,4.19582,6380000.0
2009-10-14 15:50:00,4.19283,4.19707,4.19283,4.19633,7140000.0
2009-10-14 15:51:00,4.19284,4.19722,4.18778,4.19628,5250000.0
2009-10-14 15:52:00,4.19594,4.19782,4.19171,4.1947,6760000.0
2009-10-14 15:53:00,4.19597,4.19679,4.1892,4.19679,11630000.0
2009-10-14 15:54:00,4.19325,4.19722,4.18835,4.19652,6380000.0
2009-10-14 15:55:00,4.19545,4.19701,4.18857,4.19441,5640000.0
2009-10-14 15:56:00,4.19578,4.19881,4.18878,4.19142,7880000.0
2009-10-14 15:57:00,4.19653,4.19699,4.1858,4.19458,16880000.0
2009-10-14 15:58:00,4.19595,4.19595,4.18593,4.19331,9010000.0
2009-10-14 15:59:00,4.18968,4.19633,4.18762,4.19283,9750000.0
2009-10-14 16:00:00,4.19429,4.19648,4.19068,4.19167,5630000.0
2009-10-14 16:01:00,4.19515,4.19633,4.1931,4.19592,6000000.0
2009-10-14 16:02:00,4.19636,4.19646,4.19067,4.19387,4140000.0
2009-10-14 16:03:00,4.19574,4.19692,4.19156,4.19526,10130000.0
2009-10-14 16:04:00,4.19554,4.19649,4.19011,4.19517,5630000.0
2009-10-14 16:05:00,4.19377,4.19906,4.19138,4.19775,4880000.0
2009-10-14 16:06:00,4.19286,4.19713,4.18844,4.19713,6750000.0
2009-10-14 16:07:00,4.19781,4.1983,4.19194,4.19597,5260000.0
2009-10-14 16:08:00,4.19743,4.20161,4.19617,4.19853,8260000.0
2009-10-14 16:09:00,4.20018,4.20018,4.19564,4.19963,5630000.0
2009-10-14 16:10:00,4.19164,4.20258,4.1909,4.1986,5630000.0
2009-10-14 16:11:00,4.19963,4.19963,4.19027,4.19027,6750000.0
2009-10-14 16:12:00,4.19967,4.19967,4.18973,4.19911,4880000.0
2009-10-14 16:13:00,4.19982,4.20284,4.19107,4.19107,7510000.0
2009-10-14 16:14:00,4.19013,4.20078,4.19013,4.19293,6380000.0
2009-10-14 16:15:00,4.19695,4.19695,4.1858,4.19661,14260000.0
2009-10-14 16:16:00,4.19653,4.19829,4.18794,4.19649,11630000.0
2009-10-14 16:17:00,4.19789,4.19794,4.19257,4.19513,4880000.0
2009-10-14 16:18:00,4.19644,4.19677,4.18739,4.18739,4880000.0
2009-10-14 16:19:00,4.19866,4.19875,4.19388,4.19751,7510000.0
2009-10-14 16:20:00,4.19423,4.19858,4.18971,4.18971,4880000.0
2009-10-14 16:21:00,4.19178,4.19894,4.19178,4.19702,7140000.0
2009-10-14 16:22:00,4.19491,4.19906,4.18972,4.19811,10510000.0
2009-10-14 16:23:00,4.19648,4.1982,4.18949,4.19636,12750000.0
2009-10-14 16:24:00,4.19543,4.19761,4.19238,4.19238,6010000.0
2009-10-14 16:25:00,4.19607,4.19775,4.18856,4.19775,4510000.0
2009-10-14 16:26:00,4.19308,4.19789,4.18532,4.18737,7890000.0
2009-10-14 16:27:00,4.1934,4.19672,4.1934,4.19672,5270000.0
2009-10-14 16:28:00,4.19779,4.19936,4.18868,4.19847,6760000.0
2009-10-14 16:29:00,4.1933,4.19943,4.19128,4.19772,12760000.0
2009-10-14 16:30:00,4.19069,4.19719,4.19069,4.19711,4510000.0
2009-10-14 16:31:00,4.19889,4.19889,4.19342,4.19747,6000000.0
2009-10-14 16:32:00,4.19823,4.19885,4.19657,4.19698,7880000.0
2009-10-14 16:33:00,4.1927,4.19766,4.18762,4.19609,7130000.0
2009-10-14 16:34:00,4.19937,4.2011,4.19059,4.19833,6380000.0
2009-10-14 16:35:00,4.19506,4.19945,4.19279,4.19945,5250000.0
2009-10-14 16:36:00,4.19937,4.19974,4.19545,4.19545,4140000.0
2009-10-14 16:37:00,4.19858,4.19955,4.19368,4.19809,9010000.0
2009-10-14 16:38:00,4.18804,4.19708,4.18804,4.19344,6380000.0
2009-10-14 16:39:00,4.19363,4.19915,4.19324,4.19686,6760000.0
2009-10-14 16:40:00,4.19553,4.19959,4.18984,4.19393,11260000.0
2009-10-14 16:41:00,4.19855,4.19972,4.18828,4.19446,7130000.0
2009-10-14 16:42:00,4.19826,4.19969,4.19305,4.19969,9000000.0
2009-10-14 16:43:00,4.19529,4.20005,4.19529,4.20005,4510000.0
2009-10-14 16:44:00,4.20056,4.20085,4.1895,4.20085,6760000.0
2009-10-14 16:45:00,4.20035,4.20035,4.19123,4.19123,7130000.0
2009-10-14 16:46:00,4.19417,4.20036,4.19135,4.19546,5630000.0
2009-10-14 16:47:00,4.20134,4.20462,4.19277,4.20021,8250000.0
2009-10-14 16:48:00,4.20032,4.20283,4.19305,4.19628,6390000.0
2009-10-14 16:49:00,4.20307,4.20456,4.199,4.20456,10150000.0
2009-10-14 16:50:00,4.20318,4.20318,4.19661,4.20274,10880000.0
2009-10-14 16:51:00,4.20214,4.20306,4.19683,4.20295,5630000.0
2009-10-14 16:52:00,4.20401,4.20401,4.19301,4.20363,7500000.0
2009-10-14 16:53:00,4.20244,4.20344,4.19629,4.19854,6750000.0
2009-10-14 16:54:00,4.20124,4.2054,4.19825,4.20381,9010000.0
2009-10-14 16:55:00,4.20091,4.2039,4.1988,4.20257,4880000.0
2009-10-14 16:56:00,4.2026,4.2026,4.19129,4.20156,4140000.0
2009-10-14 16:57:00,4.19999,4.20416,4.19881,4.19881,7500000.0
2009-10-14 16:58:00,4.20146,4.2041,4.19768,4.2041,5630000.0
2009-10-14 16:59:00,4.20379,4.20561,4.19578,4.20528,5260000.0
2009-10-14 17:00:00,4.20418,4.2066,4.19408,4.20582,12770000.0
2009-10-14 17:01:00,4.20642,4.20642,4.20073,4.20466,6380000.0
2009-10-14 17:02:00,4.20188,4.20539,4.19571,4.19943,6010000.0
2009-10-14 17:03:00,4.20484,4.2071,4.20007,4.20701,6750000.0
2009-10-14 17:04:00,4.20312,4.20993,4.19802,4.20258,10900000.0
2009-10-14 17:05:00,4.20559,4.20656,4.19549,4.2002,7140000.0
2009-10-14 17:06:00,4.20508,4.20639,4.19807,4.20414,4880000.0
2009-10-14 17:07:00,4.20542,4.20661,4.19973,4.20628,15770000.0
2009-10-14 17:08:00,4.19981,4.20731,4.19809,4.20278,5630000.0
2009-10-14 17:09:00,4.20613,4.20697,4.19502,4.20653,8630000.0
2009-10-14 17:10:00,4.20816,4.21256,4.19898,4.20334,13510000.0
2009-10-14 17:11:00,4.2028,4.20905,4.20082,4.20492,18010000.0
2009-10-14 17:12:00,4.20812,4.21096,4.19955,4.20955,12000000.0
2009-10-14 17:13:00,4.19917,4.21233,4.19917,4.2102,6010000.0
2009-10-14 17:14:00,4.20303,4.21132,4.20303,4.20556,7130000.0
2009-10-14 17:15:00,4.20736,4.21356,4.20178,4.20214,10520000.0
2009-10-14 17:16:00,4.20571,4.2111,4.20503,4.2057,7130000.0
2009-10-14 17:17:00,4.20355,4.21042,4.20355,4.2098,8630000.0
2009-10-14 17:18:00,4.20798,4.20998,4.19783,4.2093,7130000.0
2009-10-14 17:19:00,4.21135,4.21356,4.20312,4.20652,6750000.0
2009-10-14 17:20:00,4.20065,4.20904,4.20065,4.20509,6380000.0
2009-10-14 17:21:00,4.20138,4.21011,4.19816,4.19816,6380000.0
2009-10-14 17:22:00,4.20452,4.21015,4.19922,4.20815,13890000.0
2009-10-14 17:23:00,4.21062,4.21062,4.20455,4.21003,8250000.0
2009-10-14 17:24:00,4.20565,4.21181,4.20526,4.21011,4890000.0
2009-10-14 17:25:00,4.20988,4.21209,4.20241,4.21048,6000000.0
2009-10-14 17:26:00,4.2079,4.21166,4.20595,4.21166,10890000.0
2009-10-14 17:27:00,4.21067,4.21259,4.20416,4.20914,13130000.0
2009-10-14 17:28:00,4.19887,4.21089,4.19887,4.21017,6760000.0
2009-10-14 17:29:00,4.20324,4.21284,4.19941,4.20975,5260000.0
2009-10-14 17:30:00,4.21213,4.21267,4.20073,4.2108,11260000.0
2009-10-14 17:31:00,4.20653,4.21193,4.20653,4.21032,12770000.0
2009-10-14 17:32:00,4.20998,4.2111,4.20793,4.20996,4510000.0
2009-10-14 17:33:00,4.20679,4.21182,4.20146,4.21088,12380000.0
2009-10-14 17:34:00,4.20925,4.21453,4.20223,4.20471,16890000.0
2009-10-14 17:35:00,4.21108,4.21245,4.20709,4.21127,7510000.0
2009-10-14 17:36:00,4.21278,4.21278,4.20705,4.20705,6760000.0
2009-10-14 17:37:00,4.21231,4.21345,4.2108,4.21259,6000000.0
2009-10-14 17:38:00,4.20793,4.21312,4.20263,4.21279,4880000.0
2009-10-14 17:39:00,4.20818,4.21303,4.20818,4.20864,7880000.0
2009-10-14 17:40:00,4.20734,4.2136,4.20734,4.2136,7130000.0
2009-10-14 17:41:00,4.2129,4.21353,4.20876,4.21249,4890000.0
2009-10-14 17:42:00,4.2042,4.2144,4.2042,4.21322,6390000.0
2009-10-14 17:43:00,4.21256,4.21431,4.20447,4.20447,6380000.0
2009-10-14 17:44:00,4.20722,4.21374,4.20665,4.21374,6400000.0
2009-10-14 17:45:00,4.21384,4.21713,4.20976,4.21329,9760000.0
2009-10-14 17:46:00,4.20683,4.21615,4.20436,4.21413,9390000.0
2009-10-14 17:47:00,4.21326,4.21453,4.20859,4.20997,7140000.0
2009-10-14 17:48:00,4.21346,4.21533,4.20575,4.21323,7130000.0
2009-10-14 17:49:00,4.21152,4.21378,4.20243,4.20243,7510000.0
2009-10-14 17:50:00,4.2119,4.21474,4.20476,4.2137,6010000.0
2009-10-14 17:51:00,4.21099,4.21995,4.20608,4.20608,11250000.0
2009-10-14 17:52:00,4.21352,4.21352,4.20297,4.211,5260000.0
2009-10-14 17:53:00,4.20573,4.21336,4.20573,4.21163,9380000.0
2009-10-14 17:54:00,4.20922,4.21409,4.20748,4.20748,6750000.0
2009-10-14 17:55:00,4.21327,4.21327,4.20628,4.21252,11640000.0
2009-10-14 17:56:00,4.21287,4.21453,4.20874,4.21276,6000000.0
2009-10-14 17:57:00,4.21448,4.21849,4.2086,4.21575,6020000.0
2009-10-14 17:58:00,4.21209,4.21401,4.20476,4.21299,8630000.0
2009-10-14 17:59:00,4.21302,4.2154,4.2087,4.21229,10880000.0
2009-10-14 18:00:00,4.20802,4.21593,4.20724,4.21451,7140000.0
2009-10-14 18:01:00,4.21196,4.21335,4.20786,4.21026,8250000.0
2009-10-14 18:02:00,4.21161,4.21523,4.20796,4.21457,7880000.0
2009-10-14 18:03:00,4.21504,4.21547,4.20471,4.21417,5250000.0
2009-10-14 18:04:00,4.21527,4.21563,4.21386,4.21405,5630000.0
2009-10-14 18:05:00,4.21435,4.21613,4.20821,4.21444,8630000.0
2009-10-14 18:06:00,4.20992,4.21532,4.20754,4.21288,6400000.0
2009-10-14 18:07:00,4.20898,4.21443,4.2069,4.21443,4880000.0
2009-10-14 18:08:00,4.2148,4.21502,4.20801,4.20921,7890000.0
2009-10-14 18:09:00,4.20981,4.21093,4.19962,4.20823,6000000.0
2009-10-14 18:10:00,4.20623,4.21079,4.20438,4.21052,11270000.0
2009-10-14 18:11:00,4.21128,4.21336,4.20352,4.20836,4880000.0
2009-10-14 18:12:00,4.20696,4.21075,4.20098,4.20541,5250000.0
2009-10-14 18:13:00,4.20511,4.21089,4.20133,4.20133,5260000.0
2009-10-14 18:14:00,4.20379,4.21,4.20364,4.20808,6390000.0
2009-10-14 18:15:00,4.21162,4.21162,4.20151,4.20661,8270000.0
2009-10-14 18:16:00,4.2111,4.21176,4.19885,4.19934,7880000.0
2009-10-14 18:17:00,4.21136,4.21211,4.20512,4.21117,6750000.0
2009-10-14 18:18:00,4.21065,4.21169,4.20047,4.20611,7500000.0
2009-10-14 18:19:00,4.20552,4.21324,4.20506,4.21324,4880000.0
2009-10-14 18:20:00,4.20978,4.21485,4.20978,4.21413,5630000.0
2009-10-14 18:21:00,4.20393,4.21402,4.20393,4.21402,6010000.0
2009-10-14 18:22:00,4.21038,4.21468,4.20431,4.21405,6010000.0
2009-10-14 18:23:00,4.2048,4.21418,4.2048,4.20906,9380000.0
2009-10-14 18:24:00,4.21289,4.21289,4.20241,4.21073,9380000.0
2009-10-14 18:25:00,4.21235,4.21307,4.20799,4.21307,6010000.0
2009-10-14 18:26:00,4.21345,4.21345,4.20246,4.2085,5630000.0
2009-10-14 18:27:00,4.21165,4.21475,4.20436,4.20903,7520000.0
2009-10-14 18:28:00,4.21365,4.21365,4.20932,4.21121,6020000.0
2009-10-14 18:29:00,4.21049,4.21348,4.20484,4.21166,4510000.0
2009-10-14 18:30:00,4.20939,4.21441,4.20423,4.20423,8630000.0
2009-10-14 18:31:00,4.20819,4.21078,4.20183,4.21073,7880000.0
2009-10-14 18:32:00,4.20507,4.21063,4.20351,4.20957,9390000.0
2009-10-14 18:33:00,4.20549,4.21305,4.20179,4.21086,10130000.0
2009-10-14 18:34:00,4.21018,4.2118,4.20549,4.21073,6010000.0
2009-10-14 18:35:00,4.20604,4.2135,4.2056,4.20981,12760000.0
2009-10-14 18:36:00,4.21189,4.21189,4.20513,4.20879,8630000.0
2009-10-14 18:37:00,4.21239,4.214,4.20989,4.21149,5270000.0
2009-10-14 18:38:00,4.21254,4.21354,4.20808,4.20855,7890000.0
2009-10-14 18:39:00,4.2123,4.21568,4.20415,4.21282,8250000.0
2009-10-14 18:40:00,4.21425,4.21758,4.20864,4.21316,9380000.0
2009-10-14 18:41:00,4.20857,4.21368,4.20539,4.20754,6750000.0
2009-10-14 18:42:00,4.20676,4.21263,4.20622,4.21263,8260000.0
2009-10-14 18:43:00,4.21089,4.21441,4.20849,4.21102,6770000.0
2009-10-14 18:44:00,4.21309,4.21309,4.20823,4.2117,6380000.0
2009-10-14 18:45:00,4.20971,4.21446,4.2068,4.21188,6380000.0
2009-10-14 18:46:00,4.20734,4.21276,4.20217,4.21197,6750000.0
2009-10-14 18:47:00,4.21264,4.21289,4.207,4.21255,7880000.0
2009-10-14 18:48:00,4.21253,4.21411,4.20934,4.2138,5250000.0
2009-10-14 18:49:00,4.21352,4.21514,4.2092,4.21317,6760000.0
2009-10-14 18:50:00,4.21245,4.21321,4.20743,4.21321,7510000.0
2009-10-14 18:51:00,4.21226,4.21226,4.20523,4.20774,6010000.0
2009-10-14 18:52:00,4.20821,4.2129,4.20746,4.20859,6760000.0
2009-10-14 18:53:00,4.21312,4.21402,4.20278,4.21345,7880000.0
2009-10-14 18:54:00,4.2106,4.21318,4.20121,4.21318,8250000.0
2009-10-14 18:55:00,4.21274,4.2148,4.20296,4.21115,9760000.0
2009-10-14 18:56:00,4.21356,4.21356,4.20635,4.21151,7510000.0
2009-10-14 18:57:00,4.21407,4.21451,4.20449,4.21378,7140000.0
2009-10-14 18:58:00,4.20821,4.21371,4.20164,4.21093,8250000.0
2009-10-14 18:59:00,4.21004,4.21505,4.20335,4.2108,6760000.0
2009-10-14 19:00:00,4.21414,4.21414,4.20368,4.20997,4890000.0
2009-10-14 19:01:00,4.21329,4.21433,4.20797,4.21168,4510000.0
2009-10-14 19:02:00,4.21064,4.2132,4.19831,4.2132,11260000.0
2009-10-14 19:03:00,4.21326,4.21326,4.20004,4.20004,6760000.0
2009-10-14 19:04:00,4.21409,4.21409,4.20457,4.2079,10890000.0
2009-10-14 19:05:00,4.21339,4.21339,4.20221,4.20991,9000000.0
2009-10-14 19:06:00,4.21339,4.21339,4.20679,4.21286,7510000.0
2009-10-14 19:07:00,4.21457,4.21556,4.20227,4.21272,6750000.0
2009-10-14 19:08:00,4.2125,4.2125,4.20032,4.20032,5260000.0
2009-10-14 19:09:00,4.20944,4.21564,4.20582,4.20582,4890000.0
2009-10-14 19:10:00,4.21165,4.21272,4.20647,4.21248,6760000.0
2009-10-14 19:11:00,4.20842,4.21435,4.20842,4.21272,5250000.0
2009-10-14 19:12:00,4.21362,4.21362,4.20247,4.21184,7130000.0
2009-10-14 19:13:00,4.20793,4.21397,4.20793,4.21099,5250000.0
2009-10-14 19:14:00,4.20509,4.21529,4.20509,4.21022,6760000.0
2009-10-14 19:15:00,4.21471,4.21471,4.20812,4.21309,6010000.0
2009-10-14 19:16:00,4.20995,4.21399,4.20269,4.21174,9760000.0
2009-10-14 19:17:00,4.20862,4.21265,4.19994,4.21265,7510000.0
2009-10-14 19:18:00,4.21178,4.21406,4.20185,4.21174,5630000.0
2009-10-14 19:19:00,4.21156,4.21364,4.20795,4.20795,4880000.0
2009-10-14 19:20:00,4.21358,4.21393,4.21039,4.21366,4880000.0
2009-10-14 19:21:00,4.21017,4.21532,4.20313,4.20832,9010000.0
2009-10-14 19:22:00,4.20871,4.21128,4.20144,4.20278,4880000.0
2009-10-14 19:23:00,4.20815,4.21118,4.20096,4.20216,7880000.0
2009-10-14 19:24:00,4.20484,4.21204,4.2027,4.20945,12380000.0
2009-10-14 19:25:00,4.20775,4.21244,4.20082,4.20167,9380000.0
2009-10-14 19:26:00,4.21118,4.21186,4.20105,4.21186,5250000.0
2009-10-14 19:27:00,4.21288,4.21288,4.20078,4.20295,5250000.0
2009-10-14 19:28:00,4.21214,4.21214,4.20706,4.20935,5630000.0
2009-10-14 19:29:00,4.21149,4.21188,4.2017,4.21059,6020000.0
2009-10-14 19:30:00,4.20438,4.21523,4.20398,4.20524,8260000.0
2009-10-14 19:31:00,4.21263,4.21282,4.20738,4.21004,6760000.0
2009-10-14 19:32:00,4.20583,4.21147,4.20583,4.21016,4880000.0
2009-10-14 19:33:00,4.21137,4.21234,4.20013,4.21134,7130000.0
2009-10-14 19:34:00,4.20854,4.2136,4.20797,4.21355,4500000.0
2009-10-14 19:35:00,4.20572,4.21239,4.20572,4.21141,4880000.0
2009-10-14 19:36:00,4.20888,4.21195,4.20181,4.20181,7510000.0
2009-10-14 19:37:00,4.20645,4.2131,4.20645,4.21193,4880000.0
2009-10-14 19:38:00,4.20234,4.21187,4.20234,4.21053,4140000.0
2009-10-14 19:39:00,4.20963,4.21207,4.19971,4.20425,9000000.0
2009-10-14 19:40:00,4.21217,4.21347,4.20315,4.21163,8250000.0
2009-10-14 19:41:00,4.21194,4.21484,4.204,4.20525,6010000.0
2009-10-14 19:42:00,4.20922,4.21168,4.20604,4.20978,7880000.0
2009-10-14 19:43:00,4.20637,4.21357,4.20637,4.21334,11270000.0
2009-10-14 19:44:00,4.20616,4.21169,4.20596,4.20905,5630000.0
2009-10-14 19:45:00,4.20868,4.21287,4.20017,4.20017,7130000.0
2009-10-14 19:46:00,4.20497,4.21127,4.20441,4.20978,6010000.0
2009-10-14 19:47:00,4.20799,4.21139,4.20521,4.20521,5250000.0
2009-10-14 19:48:00,4.20764,4.21202,4.2003,4.20967,6010000.0
2009-10-14 19:49:00,4.20482,4.20935,4.20031,4.20935,6000000.0
2009-10-14 19:50:00,4.20961,4.20961,4.20555,4.20892,5630000.0
2009-10-14 19:51:00,4.20894,4.20971,4.20505,4.20971,4880000.0
2009-10-14 19:52:00,4.20457,4.21048,4.20415,4.20852,5260000.0
2009-10-14 19:53:00,4.2,4.21053,4.2,4.21053,5250000.0
2009-10-14 19:54:00,4.20558,4.2106,4.19989,4.20585,5250000.0
2009-10-14 19:55:00,4.20802,4.20844,4.2028,4.2062,5260000.0
2009-10-14 19:56:00,4.20715,4.20877,4.20348,4.20582,6000000.0
2009-10-14 19:57:00,4.20904,4.20904,4.20368,4.20719,5260000.0
2009-10-14 19:58:00,4.20847,4.20941,4.19784,4.20918,6010000.0
2009-10-14 19:59:00,4.20513,4.20834,4.19833,4.20834,6010000.0
2009-10-14 20:00:00,4.2087,4.21094,4.20034,4.21033,6000000.0
2009-10-14 20:01:00,4.20837,4.20906,4.19947,4.19947,5630000.0
2009-10-14 20:02:00,4.20762,4.21041,4.19981,4.20729,4880000.0
2009-10-14 20:03:00,4.20211,4.20966,4.2001,4.20444,5260000.0
2009-10-14 20:04:00,4.20729,4.20983,4.19956,4.20905,6000000.0
2009-10-14 20:05:00,4.20987,4.21077,4.20082,4.20879,5250000.0
2009-10-14 20:06:00,4.20758,4.20758,4.19694,4.20462,8250000.0
2009-10-14 20:07:00,4.20506,4.20813,4.20302,4.20704,5260000.0
2009-10-14 20:08:00,4.20477,4.20941,4.20018,4.20835,7890000.0
2009-10-14 20:09:00,4.20785,4.20807,4.19687,4.20522,7130000.0
2009-10-14 20:10:00,4.20685,4.20763,4.20147,4.20595,6000000.0
2009-10-14 20:11:00,4.2075,4.20919,4.19879,4.20819,5630000.0
2009-10-14 20:12:00,4.20703,4.20896,4.20086,4.20706,7510000.0
2009-10-14 20:13:00,4.20034,4.21016,4.20034,4.20973,6010000.0
2009-10-14 20:14:00,4.20922,4.21065,4.20665,4.2087,4880000.0
2009-10-14 20:15:00,4.20853,4.2117,4.20097,4.20097,7510000.0
2009-10-14 20:16:00,4.20422,4.21135,4.20422,4.2078,4880000.0
2009-10-14 20:17:00,4.20947,4.21359,4.2027,4.20513,7880000.0
2009-10-14 20:18:00,4.20638,4.21201,4.20606,4.2062,6390000.0
2009-10-14 20:19:00,4.20993,4.21206,4.20188,4.21147,4510000.0
2009-10-14 20:20:00,4.21082,4.21082,4.20363,4.2098,5640000.0
2009-10-14 20:21:00,4.19979,4.21032,4.19979,4.21019,6010000.0
2009-10-14 20:22:00,4.21061,4.21123,4.20235,4.206,6000000.0
2009-10-14 20:23:00,4.20898,4.21085,4.2046,4.20747,6750000.0
2009-10-14 20:24:00,4.21028,4.21187,4.20681,4.2104,6390000.0
2009-10-14 20:25:00,4.20911,4.21186,4.20364,4.21105,5630000.0
2009-10-14 20:26:00,4.20966,4.21095,4.19931,4.20628,6010000.0
2009-10-14 20:27:00,4.20953,4.21149,4.20384,4.20918,6380000.0
2009-10-14 20:28:00,4.21029,4.21106,4.20941,4.21003,4880000.0
2009-10-14 20:29:00,4.20605,4.21296,4.20328,4.20328,5250000.0
2009-10-14 20:30:00,4.20586,4.21057,4.19976,4.20672,5630000.0
2009-10-14 20:31:00,4.20519,4.21078,4.20519,4.21024,5260000.0
2009-10-14 20:32:00,4.21019,4.21022,4.20508,4.21005,5260000.0
2009-10-14 20:33:00,4.21105,4.21105,4.19674,4.20931,5630000.0
2009-10-14 20:34:00,4.21149,4.21159,4.20134,4.20134,5250000.0
2009-10-14 20:35:00,4.21006,4.21172,4.20633,4.20723,7140000.0
2009-10-14 20:36:00,4.20928,4.21032,4.19796,4.20988,4510000.0
2009-10-14 20:37:00,4.20346,4.20938,4.2019,4.20846,4890000.0
2009-10-14 20:38:00,4.21126,4.212,4.20004,4.20845,7500000.0
2009-10-14 20:39:00,4.21002,4.21108,4.20241,4.20694,5630000.0
2009-10-14 20:40:00,4.209,4.21162,4.20304,4.21068,3380000.0
2009-10-14 20:41:00,4.20606,4.21022,4.19973,4.19973,3770000.0
2009-10-14 20:42:00,4.20735,4.21056,4.20405,4.20522,4510000.0
2009-10-14 20:43:00,4.21062,4.21072,4.20002,4.20002,5630000.0
2009-10-14 20:44:00,4.20072,4.21071,4.20072,4.20753,4510000.0
2009-10-14 20:45:00,4.20927,4.21146,4.20534,4.20993,5630000.0
2009-10-14 20:46:00,4.20771,4.2115,4.19946,4.20845,6750000.0
2009-10-14 20:47:00,4.21144,4.21538,4.20419,4.20903,5250000.0
2009-10-14 20:48:00,4.21021,4.21161,4.20125,4.20697,4880000.0
2009-10-14 20:49:00,4.21071,4.2121,4.20563,4.21125,4510000.0
2009-10-14 20:50:00,4.20983,4.21068,4.20429,4.20643,6380000.0
2009-10-14 20:51:00,4.2014,4.21031,4.2014,4.21031,4880000.0
2009-10-14 20:52:00,4.20938,4.21077,4.20109,4.21077,6750000.0
2009-10-14 20:53:00,4.21013,4.21033,4.20248,4.20489,4510000.0
2009-10-14 20:54:00,4.20873,4.21119,4.20873,4.20997,5250000.0
2009-10-14 20:55:00,4.21008,4.21187,4.2063,4.21187,6390000.0
2009-10-14 20:56:00,4.20963,4.21129,4.20565,4.20565,4890000.0
2009-10-14 20:57:00,4.2112,4.21355,4.20163,4.20407,7130000.0
2009-10-14 20:58:00,4.20881,4.21024,4.2018,4.20825,7130000.0
2009-10-14 20:59:00,4.20618,4.21033,4.20093,4.20093,5260000.0
2009-10-14 21:00:00,4.21111,4.21151,4.20434,4.2104,6380000.0
2009-10-14 21:01:00,4.21093,4.21147,4.2041,4.2041,6000000.0
2009-10-14 21:02:00,4.20566,4.21094,4.20167,4.20641,5250000.0
2009-10-14 21:03:00,4.21016,4.21016,4.1999,4.2088,5260000.0
2009-10-14 21:04:00,4.2094,4.21172,4.2052,4.2103,5250000.0
2009-10-14 21:05:00,4.20874,4.21129,4.2085,4.21129,7880000.0
2009-10-14 21:06:00,4.21103,4.21113,4.19997,4.20982,6010000.0
2009-10-14 21:07:00,4.20974,4.21097,4.20496,4.20496,4510000.0
2009-10-14 21:08:00,4.20762,4.21226,4.20704,4.20867,4880000.0
2009-10-14 21:09:00,4.20362,4.21099,4.20362,4.20741,4510000.0
2009-10-14 21:10:00,4.2104,4.21185,4.20608,4.20709,7880000.0
2009-10-14 21:11:00,4.20863,4.21096,4.20224,4.21096,7500000.0
2009-10-14 21:12:00,4.20845,4.21145,4.20641,4.21145,4510000.0
2009-10-14 21:13:00,4.21018,4.21091,4.20067,4.21091,6380000.0
2009-10-14 21:14:00,4.20908,4.20929,4.1998,4.1998,4510000.0
2009-10-14 21:15:00,4.21209,4.21209,4.2063,4.20972,5630000.0
2009-10-14 21:16:00,4.20772,4.21231,4.20096,4.20717,4890000.0
2009-10-14 21:17:00,4.21012,4.21152,4.20221,4.21152,4510000.0
2009-10-14 21:18:00,4.21145,4.21145,4.2057,4.20985,7140000.0
2009-10-14 21:19:00,4.20433,4.21181,4.20433,4.20976,5250000.0
2009-10-14 21:20:00,4.2077,4.21368,4.20185,4.21314,5630000.0
2009-10-14 21:21:00,4.21158,4.21202,4.20136,4.20967,6380000.0
2009-10-14 21:22:00,4.21188,4.21188,4.20559,4.20737,5250000.0
2009-10-14 21:23:00,4.21164,4.21164,4.20172,4.21088,5640000.0
2009-10-14 21:24:00,4.20772,4.21205,4.20547,4.21085,5630000.0
2009-10-14 21:25:00,4.21181,4.21227,4.20729,4.20729,5260000.0
2009-10-14 21:26:00,4.20813,4.21478,4.20813,4.21238,4880000.0
2009-10-14 21:27:00,4.21209,4.21349,4.20696,4.21117,5630000.0
2009-10-14 21:28:00,4.21222,4.21274,4.20306,4.21274,6020000.0
2009-10-14 21:29:00,4.21012,4.21253,4.20191,4.20848,8640000.0
2009-10-14 21:30:00,4.21216,4.21216,4.20603,4.21089,5260000.0
2009-10-14 21:31:00,4.21086,4.21153,4.20675,4.21051,6010000.0
2009-10-14 21:32:00,4.2022,4.21249,4.2022,4.21143,5630000.0
2009-10-14 21:33:00,4.21028,4.21065,4.20644,4.21029,5630000.0
2009-10-14 21:34:00,4.20498,4.21162,4.20498,4.20682,5260000.0
2009-10-14 21:35:00,4.21136,4.21274,4.20707,4.20707,6000000.0
2009-10-14 21:36:00,4.20965,4.21177,4.20659,4.20941,6380000.0
2009-10-14 21:37:00,4.20988,4.21133,4.20357,4.21133,6000000.0
2009-10-14 21:38:00,4.21001,4.21001,4.20357,4.20509,4510000.0
2009-10-14 21:39:00,4.20059,4.21168,4.20059,4.21081,7510000.0
2009-10-14 21:40:00,4.20289,4.21376,4.20289,4.21196,5630000.0
2009-10-14 21:41:00,4.2103,4.21108,4.20125,4.20356,6770000.0
2009-10-14 21:42:00,4.20751,4.21122,4.20444,4.21044,7510000.0
2009-10-14 21:43:00,4.20806,4.20976,4.20394,4.20394,7880000.0
2009-10-14 21:44:00,4.20658,4.20956,4.20026,4.20026,6000000.0
2009-10-14 21:45:00,4.2054,4.21135,4.2054,4.21006,4880000.0
2009-10-14 21:46:00,4.20686,4.21083,4.20419,4.20919,5250000.0
2009-10-14 21:47:00,4.20974,4.20974,4.20129,4.20559,5630000.0
2009-10-14 21:48:00,4.20545,4.2071,4.19689,4.2071,5630000.0
2009-10-14 21:49:00,4.2095,4.20985,4.20074,4.20871,8260000.0
2009-10-14 21:50:00,4.19821,4.20996,4.19821,4.20727,5630000.0
2009-10-14 21:51:00,4.20823,4.20823,4.19668,4.20615,5640000.0
2009-10-14 21:52:00,4.20497,4.20705,4.20053,4.20705,6380000.0
2009-10-14 21:53:00,4.2075,4.20829,4.20241,4.20241,4510000.0
2009-10-14 21:54:00,4.2016,4.20599,4.19572,4.19994,5630000.0
2009-10-14 21:55:00,4.20263,4.20476,4.20263,4.20431,7880000.0
2009-10-14 21:56:00,4.20515,4.20605,4.19612,4.201,7880000.0
2009-10-14 21:57:00,4.20333,4.20528,4.19633,4.19843,8250000.0
2009-10-14 21:58:00,4.20578,4.20619,4.20061,4.20619,6390000.0
2009-10-14 21:59:00,4.20128,4.20431,4.19362,4.19949,6380000.0
2009-10-14 22:00:00,4.20173,4.20644,4.19747,4.20426,7140000.0
2009-10-14 22:01:00,4.20531,4.20719,4.20389,4.20719,4140000.0
2009-10-14 22:02:00,4.20333,4.20412,4.1984,4.1984,7510000.0
2009-10-14 22:03:00,4.20403,4.20691,4.19703,4.20495,7880000.0
2009-10-14 22:04:00,4.20639,4.20639,4.19783,4.20432,7510000.0
2009-10-14 22:05:00,4.2034,4.20534,4.20057,4.20057,6000000.0
2009-10-14 22:06:00,4.20281,4.20487,4.20023,4.20448,4510000.0
2009-10-14 22:07:00,4.20316,4.20412,4.19403,4.20113,4880000.0
2009-10-14 22:08:00,4.20059,4.20844,4.19773,4.20081,5630000.0
2009-10-14 22:09:00,4.20428,4.20704,4.19992,4.20574,4510000.0
2009-10-14 22:10:00,4.19884,4.20891,4.19862,4.20891,7500000.0
2009-10-14 22:11:00,4.208,4.208,4.19835,4.20715,7500000.0
2009-10-14 22:12:00,4.20544,4.20928,4.19985,4.20646,4520000.0
2009-10-14 22:13:00,4.20664,4.20742,4.2025,4.20588,7140000.0
2009-10-14 22:14:00,4.205,4.20888,4.19957,4.19957,4880000.0
2009-10-14 22:15:00,4.2076,4.2076,4.19684,4.20404,6380000.0
2009-10-14 22:16:00,4.20764,4.20877,4.19909,4.20479,6390000.0
2009-10-14 22:17:00,4.20764,4.20873,4.19809,4.2084,7500000.0
2009-10-14 22:18:00,4.20396,4.20588,4.1967,4.20297,5640000.0
2009-10-14 22:19:00,4.20775,4.20804,4.20775,4.20804,1500000.0
2009-10-14 22:20:00,4.20742,4.20911,4.2042,4.20632,6750000.0
2009-10-14 22:21:00,4.20851,4.20851,4.20344,4.20344,6000000.0
2009-10-14 22:22:00,4.20802,4.21122,4.19946,4.21052,7130000.0
2009-10-14 22:23:00,4.20454,4.20784,4.19912,4.20208,7130000.0
2009-10-14 22:24:00,4.20576,4.20828,4.19791,4.20828,5250000.0
2009-10-14 22:25:00,4.20628,4.20749,4.20323,4.20617,4880000.0
2009-10-14 22:26:00,4.20507,4.20817,4.19815,4.20741,5630000.0
2009-10-14 22:27:00,4.20753,4.20793,4.20223,4.20633,4880000.0
2009-10-14 22:28:00,4.20698,4.20804,4.20511,4.208,4880000.0
2009-10-14 22:29:00,4.2036,4.20663,4.19737,4.19737,5630000.0
2009-10-14 22:30:00,4.20582,4.21004,4.2024,4.20327,7500000.0
2009-10-14 22:31:00,4.20734,4.20821,4.20328,4.20328,6380000.0
2009-10-14 22:32:00,4.20748,4.20832,4.20414,4.20414,4510000.0
2009-10-14 22:33:00,4.203,4.20659,4.2022,4.205,6380000.0
2009-10-14 22:34:00,4.20898,4.21135,4.20074,4.20074,7510000.0
2009-10-14 22:35:00,4.20285,4.20831,4.2023,4.2023,4890000.0
2009-10-14 22:36:00,4.20629,4.20879,4.20526,4.20549,5250000.0
2009-10-14 22:37:00,4.20607,4.20779,4.20607,4.20685,5260000.0
2009-10-14 22:38:00,4.20902,4.20929,4.20414,4.20814,5260000.0
2009-10-14 22:39:00,4.20439,4.20809,4.19801,4.20809,7500000.0
2009-10-14 22:40:00,4.2102,4.21074,4.20235,4.21074,4880000.0
2009-10-14 22:41:00,4.21127,4.21199,4.20508,4.21099,4510000.0
2009-10-14 22:42:00,4.21142,4.21142,4.20564,4.21036,4510000.0
2009-10-14 22:43:00,4.21111,4.21111,4.20749,4.21003,4890000.0
2009-10-14 22:44:00,4.20787,4.21415,4.20327,4.20327,6380000.0
2009-10-14 22:45:00,4.20756,4.21225,4.20427,4.20427,5630000.0
2009-10-14 22:46:00,4.21176,4.21436,4.20741,4.21261,4880000.0
2009-10-14 22:47:00,4.21053,4.21161,4.20679,4.21134,6390000.0
2009-10-14 22:48:00,4.21111,4.21205,4.21079,4.21205,2630000.0
2009-10-14 22:49:00,4.20983,4.21212,4.20614,4.21076,7510000.0
2009-10-14 22:50:00,4.2105,4.21209,4.20165,4.20952,7130000.0
2009-10-14 22:51:00,4.21007,4.21112,4.20162,4.21065,5630000.0
2009-10-14 22:52:00,4.2101,4.21057,4.20176,4.20964,7510000.0
2009-10-14 22:53:00,4.21082,4.21155,4.20973,4.20996,4880000.0
2009-10-14 22:54:00,4.2111,4.2111,4.20387,4.20912,7510000.0
2009-10-14 22:55:00,4.20542,4.21041,4.20335,4.21041,5630000.0
2009-10-14 22:56:00,4.20084,4.20833,4.20014,4.20833,5630000.0
2009-10-14 22:57:00,4.20984,4.21095,4.20148,4.20917,7130000.0
2009-10-14 22:58:00,4.20974,4.21042,4.20071,4.2046,5250000.0
2009-10-14 22:59:00,4.20617,4.20992,4.20052,4.20484,4880000.0
2009-10-14 23:00:00,4.20861,4.21072,4.20567,4.21006,4880000.0
2009-10-14 23:01:00,4.20948,4.20948,4.20048,4.20893,6000000.0
2009-10-14 23:02:00,4.21009,4.21349,4.20172,4.20172,5250000.0
2009-10-14 23:03:00,4.21046,4.213,4.20406,4.20406,6750000.0
2009-10-14 23:04:00,4.20745,4.20943,4.20403,4.20943,4510000.0
2009-10-14 23:05:00,4.20057,4.2103,4.20057,4.20472,4510000.0
2009-10-14 23:06:00,4.20932,4.21057,4.20373,4.20728,5630000.0
2009-10-14 23:07:00,4.20597,4.21003,4.20052,4.20817,4510000.0
2009-10-14 23:08:00,4.20731,4.2099,4.20731,4.2099,1130000.0
2009-10-14 23:09:00,4.20982,4.21008,4.20891,4.20968,5260000.0
2009-10-14 23:10:00,4.20865,4.2101,4.20447,4.20893,4890000.0
2009-10-14 23:11:00,4.20439,4.20933,4.20366,4.20376,7510000.0
2009-10-14 23:12:00,4.20365,4.20665,4.19713,4.19713,6000000.0
2009-10-14 23:13:00,4.20281,4.21026,4.20281,4.20524,4510000.0
2009-10-14 23:14:00,4.20743,4.2079,4.19809,4.19809,4880000.0
2009-10-14 23:15:00,4.21012,4.21053,4.20343,4.20926,6010000.0
2009-10-14 23:16:00,4.20917,4.20963,4.20753,4.20753,5250000.0
2009-10-14 23:18:00,4.20809,4.20875,4.20459,4.20791,6000000.0
2009-10-14 23:19:00,4.20807,4.20872,4.19932,4.19932,7500000.0
2009-10-14 23:20:00,4.20767,4.20781,4.2004,4.2004,6000000.0
2009-10-14 23:21:00,4.208,4.208,4.20181,4.20416,5250000.0
2009-10-14 23:22:00,4.20777,4.20872,4.20297,4.20334,6000000.0
2009-10-14 23:23:00,4.20655,4.20967,4.20554,4.20967,5250000.0
2009-10-14 23:25:00,4.20682,4.20824,4.2018,4.2018,5250000.0
2009-10-14 23:26:00,4.20734,4.20929,4.19922,4.19922,5250000.0
2009-10-14 23:27:00,4.20801,4.20801,4.2028,4.2028,1880000.0
2009-10-14 23:28:00,4.20712,4.20872,4.20338,4.20807,7880000.0
2009-10-14 23:29:00,4.20693,4.21004,4.20488,4.20944,5640000.0
2009-10-14 23:30:00,4.20823,4.20823,4.20496,4.20657,4880000.0
2009-10-14 23:31:00,4.20827,4.20853,4.20291,4.20622,6380000.0
2009-10-14 23:32:00,4.20579,4.20847,4.20177,4.20629,5250000.0
2009-10-14 23:33:00,4.20604,4.20881,4.20498,4.20881,3770000.0
2009-10-14 23:35:00,4.20783,4.20862,4.20185,4.20862,5630000.0
2009-10-14 23:37:00,4.20735,4.21038,4.20481,4.20992,6760000.0
2009-10-14 23:38:00,4.2037,4.2059,4.19745,4.19745,7510000.0
2009-10-14 23:39:00,4.20368,4.20891,4.20368,4.20774,5630000.0
2009-10-14 23:40:00,4.20811,4.20877,4.19793,4.20684,5630000.0
2009-10-14 23:41:00,4.20886,4.2108,4.19942,4.20546,5650000.0
2009-10-14 23:42:00,4.20797,4.20797,4.19381,4.20613,5260000.0
2009-10-14 23:43:00,4.20749,4.20887,4.20223,4.20784,6390000.0
2009-10-14 23:44:00,4.20507,4.20882,4.19942,4.20677,5650000.0
2009-10-14 23:45:00,4.20758,4.21026,4.20504,4.21026,5260000.0
2009-10-14 23:48:00,4.20961,4.20961,4.2053,4.2053,6000000.0
2009-10-14 23:49:00,4.20376,4.20856,4.20303,4.20516,5640000.0
2009-10-14 23:51:00,4.2075,4.20997,4.20025,4.20699,4890000.0
2009-10-14 23:52:00,4.20985,4.21233,4.20552,4.20552,8250000.0
2009-10-14 23:53:00,4.2089,4.212,4.20412,4.20412,6000000.0
2009-10-14 23:54:00,4.20792,4.20953,4.19976,4.20836,7880000.0
2009-10-14 23:55:00,4.19995,4.20896,4.19995,4.20759,6000000.0
2009-10-14 23:56:00,4.20126,4.20847,4.19814,4.19814,2640000.0
2009-10-14 23:57:00,4.20575,4.20902,4.19913,4.20467,7880000.0
2009-10-14 23:58:00,4.20294,4.20895,4.1994,4.20524,7500000.0
2009-10-15 00:00:00,4.20823,4.20823,4.20371,4.20371,5630000.0
2009-10-15 00:01:00,4.20885,4.21004,4.20463,4.20482,4140000.0
2009-10-15 00:02:00,4.20677,4.20876,4.20337,4.20822,6000000.0
2009-10-15 00:03:00,4.20368,4.20902,4.19995,4.20841,5640000.0
2009-10-15 00:04:00,4.20763,4.20909,4.2002,4.20902,6010000.0
2009-10-15 00:05:00,4.20772,4.20882,4.19942,4.20875,6760000.0
2009-10-15 00:06:00,4.20816,4.21214,4.20371,4.20985,7880000.0
2009-10-15 00:07:00,4.20737,4.20737,4.19871,4.19999,6000000.0
2009-10-15 00:08:00,4.20502,4.20792,4.20339,4.20731,5640000.0
2009-10-15 00:09:00,4.20803,4.20803,4.19529,4.20363,4510000.0
2009-10-15 00:10:00,4.20671,4.20734,4.20294,4.20426,6000000.0
2009-10-15 00:12:00,4.20556,4.20922,4.20556,4.20922,3750000.0
2009-10-15 00:13:00,4.20958,4.21038,4.20492,4.20755,6000000.0
2009-10-15 00:14:00,4.20839,4.20839,4.20309,4.20587,5260000.0
2009-10-15 00:15:00,4.20965,4.20965,4.20392,4.20867,7130000.0
2009-10-15 00:17:00,4.20687,4.20956,4.20012,4.20956,4510000.0
2009-10-15 00:18:00,4.20809,4.20809,4.1977,4.20479,6000000.0
2009-10-15 00:19:00,4.20027,4.21164,4.20027,4.20542,6390000.0
2009-10-15 00:20:00,4.20558,4.20967,4.19972,4.20943,4910000.0
2009-10-15 00:22:00,4.20652,4.21006,4.20059,4.20979,4880000.0
2009-10-15 00:24:00,4.20161,4.21474,4.20161,4.20957,6380000.0
2009-10-15 00:26:00,4.2064,4.20917,4.20519,4.20725,6380000.0
2009-10-15 00:27:00,4.20888,4.20972,4.20549,4.20549,5260000.0
2009-10-15 00:29:00,4.20487,4.2084,4.19728,4.20377,6770000.0
2009-10-15 00:30:00,4.20742,4.21047,4.20052,4.20052,6760000.0
2009-10-15 00:31:00,4.20934,4.21001,4.204,4.20818,10890000.0
2009-10-15 00:32:00,4.20867,4.2091,4.20398,4.20398,7130000.0
2009-10-15 00:34:00,4.20829,4.20847,4.20686,4.20847,4510000.0
2009-10-15 00:35:00,4.20807,4.20918,4.20342,4.20918,5270000.0
2009-10-15 00:36:00,4.20862,4.20862,4.19919,4.20799,5630000.0
2009-10-15 00:38:00,4.20778,4.20847,4.19878,4.20847,4520000.0
2009-10-15 00:39:00,4.20387,4.20974,4.20223,4.20808,3770000.0
2009-10-15 00:41:00,4.20837,4.20837,4.20614,4.20614,5250000.0
2009-10-15 00:43:00,4.20658,4.20806,4.20108,4.20794,6750000.0
2009-10-15 00:44:00,4.20477,4.20852,4.19912,4.19912,9380000.0
2009-10-15 00:45:00,4.20838,4.20838,4.19837,4.19837,2250000.0
2009-10-15 00:46:00,4.20583,4.20802,4.20263,4.20786,4880000.0
2009-10-15 00:47:00,4.20786,4.20837,4.19852,4.19852,4880000.0
2009-10-15 00:48:00,4.20904,4.20904,4.20324,4.20784,9380000.0
2009-10-15 00:49:00,4.20702,4.20807,4.20253,4.20577,4130000.0
2009-10-15 00:50:00,4.20922,4.20922,4.20271,4.20771,5250000.0
2009-10-15 00:52:00,4.20843,4.20888,4.20291,4.20764,8280000.0
2009-10-15 00:53:00,4.20627,4.20832,4.19744,4.20832,6020000.0
2009-10-15 00:55:00,4.2003,4.20707,4.19786,4.20419,6750000.0
2009-10-15 00:56:00,4.20899,4.21023,4.20405,4.20405,4880000.0
2009-10-15 00:57:00,4.2072,4.20835,4.19892,4.20835,6390000.0
2009-10-15 00:58:00,4.20795,4.20846,4.19843,4.20708,10130000.0
2009-10-15 00:59:00,4.20276,4.20683,4.19767,4.19813,10130000.0
2009-10-15 01:00:00,4.20487,4.21053,4.20487,4.20602,5250000.0
2009-10-15 01:02:00,4.20303,4.2085,4.20303,4.20541,4880000.0
2009-10-15 01:09:00,4.20801,4.20908,4.20326,4.20771,3770000.0
2009-10-15 01:10:00,4.21003,4.21176,4.20541,4.21022,7510000.0
2009-10-15 01:11:00,4.20822,4.20822,4.20199,4.20199,5270000.0
2009-10-15 01:12:00,4.20401,4.20914,4.19962,4.20428,6400000.0
2009-10-15 01:13:00,4.20857,4.20857,4.20184,4.20416,4520000.0
2009-10-15 01:14:00,4.20562,4.20792,4.20372,4.20457,3750000.0
2009-10-15 01:15:00,4.20972,4.20999,4.19798,4.20986,12770000.0
2009-10-15 01:16:00,4.20806,4.20806,4.20806,4.20806,750000.0
2009-10-15 01:19:00,4.207,4.21088,4.19952,4.19952,7510000.0
2009-10-15 01:20:00,4.20842,4.20842,4.20391,4.20395,5250000.0
2009-10-15 01:21:00,4.2058,4.20823,4.20244,4.20823,4880000.0
2009-10-15 01:22:00,4.19912,4.20861,4.19912,4.20857,6760000.0
2009-10-15 01:23:00,4.2083,4.20851,4.20393,4.2073,4880000.0
2009-10-15 01:25:00,4.19673,4.2096,4.19673,4.19883,6380000.0
2009-10-15 01:26:00,4.20812,4.20812,4.20407,4.20716,6760000.0
2009-10-15 01:28:00,4.20768,4.20768,4.19864,4.20755,6000000.0
2009-10-15 01:29:00,4.20664,4.20839,4.20334,4.20777,4520000.0
2009-10-15 01:30:00,4.20974,4.20974,4.20217,4.20743,4880000.0
2009-10-15 01:31:00,4.20825,4.21072,4.20137,4.20444,7510000.0
2009-10-15 01:32:00,4.20407,4.20758,4.19822,4.2045,6010000.0
2009-10-15 01:33:00,4.20658,4.20813,4.2008,4.20395,7130000.0
2009-10-15 01:35:00,4.20467,4.20866,4.20207,4.20758,5270000.0
2009-10-15 01:37:00,4.20532,4.20742,4.198,4.20742,7510000.0
2009-10-15 01:43:00,4.20473,4.21022,4.20082,4.2093,6000000.0
2009-10-15 01:44:00,4.20514,4.21092,4.19984,4.20365,10130000.0
2009-10-15 01:45:00,4.20871,4.20871,4.20238,4.20633,4510000.0
2009-10-15 01:46:00,4.1983,4.20638,4.1983,4.20638,2640000.0
2009-10-15 01:47:00,4.20507,4.20887,4.20361,4.20872,7510000.0
2009-10-15 01:48:00,4.20859,4.20891,4.20147,4.20647,3380000.0
2009-10-15 01:49:00,4.20408,4.20843,4.19923,4.20488,5250000.0
2009-10-15 01:50:00,4.20659,4.20816,4.1985,4.20816,8630000.0
2009-10-15 01:51:00,4.19882,4.20768,4.19882,4.20768,5250000.0
2009-10-15 01:52:00,4.20576,4.20829,4.19786,4.20453,7130000.0
2009-10-15 01:54:00,4.20666,4.20877,4.20053,4.20053,6000000.0
2009-10-15 01:55:00,4.2029,4.20911,4.2029,4.20403,8250000.0
2009-10-15 01:56:00,4.20448,4.20669,4.20068,4.20367,6380000.0
2009-10-15 01:57:00,4.20701,4.20701,4.19634,4.20534,9750000.0
2009-10-15 01:58:00,4.2001,4.20652,4.2001,4.20548,4880000.0
2009-10-15 02:01:00,4.20541,4.20541,4.20028,4.20161,5630000.0
2009-10-15 02:02:00,4.20118,4.20637,4.20029,4.20035,4890000.0
2009-10-15 02:03:00,4.20512,4.20798,4.20044,4.20608,6770000.0
2009-10-15 02:04:00,4.20449,4.20649,4.19773,4.2061,6390000.0
2009-10-15 02:05:00,4.20593,4.20593,4.1957,4.20526,9010000.0
2009-10-15 02:06:00,4.20575,4.20653,4.19798,4.20418,10890000.0
2009-10-15 02:07:00,4.20479,4.20479,4.19789,4.20204,6000000.0
2009-10-15 02:08:00,4.19511,4.20228,4.19511,4.19772,7510000.0
2009-10-15 02:09:00,4.19686,4.20425,4.19574,4.19882,7140000.0
2009-10-15 02:10:00,4.19702,4.19842,4.19263,4.19667,5640000.0
2009-10-15 02:11:00,4.19917,4.20283,4.19311,4.20196,7880000.0
2009-10-15 02:12:00,4.20177,4.20279,4.19772,4.20123,4130000.0
2009-10-15 02:13:00,4.20075,4.20124,4.19407,4.19667,7130000.0
2009-10-15 02:14:00,4.19822,4.2025,4.19225,4.20018,15400000.0
2009-10-15 02:15:00,4.19903,4.20275,4.19657,4.197,6380000.0
2009-10-15 02:16:00,4.20239,4.20239,4.19549,4.19651,4880000.0
2009-10-15 02:17:00,4.20204,4.20409,4.19096,4.20015,6010000.0
2009-10-15 02:18:00,4.19674,4.20244,4.19477,4.19736,6400000.0
2009-10-15 02:19:00,4.19796,4.20262,4.19796,4.19851,4520000.0
2009-10-15 02:20:00,4.19721,4.20319,4.19721,4.19923,6010000.0
2009-10-15 02:21:00,4.19651,4.20167,4.19477,4.19995,6000000.0
2009-10-15 02:22:00,4.19341,4.20375,4.19341,4.19917,5250000.0
2009-10-15 02:23:00,4.20087,4.2024,4.1965,4.1965,4880000.0
2009-10-15 02:24:00,4.2023,4.20387,4.19723,4.20241,7510000.0
2009-10-15 02:25:00,4.19864,4.2046,4.19413,4.20277,5260000.0
2009-10-15 02:26:00,4.20124,4.20227,4.19684,4.19684,4510000.0
2009-10-15 02:27:00,4.2013,4.20204,4.19294,4.20056,3400000.0
2009-10-15 02:28:00,4.20182,4.20297,4.19868,4.20121,4510000.0
2009-10-15 02:29:00,4.20063,4.2035,4.19815,4.20103,7130000.0
2009-10-15 02:30:00,4.19545,4.20569,4.19545,4.20297,7880000.0
2009-10-15 02:31:00,4.20037,4.20216,4.19676,4.20216,3760000.0
2009-10-15 02:32:00,4.20322,4.20322,4.1962,4.19839,4880000.0
2009-10-15 02:33:00,4.19749,4.20291,4.1963,4.20229,7510000.0
2009-10-15 02:34:00,4.20435,4.20764,4.19692,4.19873,9010000.0
2009-10-15 02:35:00,4.20074,4.20233,4.19693,4.20199,4510000.0
2009-10-15 02:36:00,4.19881,4.20332,4.19689,4.19754,6380000.0
2009-10-15 02:37:00,4.19795,4.20237,4.19269,4.19692,7130000.0
2009-10-15 02:38:00,4.20255,4.20255,4.19373,4.19667,5260000.0
2009-10-15 02:39:00,4.203,4.20318,4.19883,4.20269,5630000.0
2009-10-15 02:40:00,4.19772,4.20273,4.19675,4.19869,6380000.0
2009-10-15 02:41:00,4.19928,4.2013,4.19609,4.19609,8630000.0
2009-10-15 02:42:00,4.20362,4.20724,4.1965,4.20312,7520000.0
2009-10-15 02:43:00,4.20219,4.20363,4.19682,4.20131,6010000.0
2009-10-15 02:44:00,4.20111,4.20193,4.19705,4.2006,5630000.0
2009-10-15 02:45:00,4.20383,4.20383,4.19111,4.19926,6390000.0
2009-10-15 02:46:00,4.19586,4.20068,4.19161,4.1968,6010000.0
2009-10-15 02:47:00,4.19718,4.20165,4.19146,4.20125,5630000.0
2009-10-15 02:48:00,4.19841,4.20272,4.19449,4.20102,7510000.0
2009-10-15 02:49:00,4.20055,4.2029,4.19741,4.19858,4880000.0
2009-10-15 02:50:00,4.1998,4.20516,4.19463,4.20095,6380000.0
2009-10-15 02:51:00,4.20166,4.20449,4.19728,4.19828,7520000.0
2009-10-15 02:52:00,4.20242,4.2038,4.20007,4.20221,5630000.0
2009-10-15 02:53:00,4.2012,4.20379,4.19847,4.20313,4510000.0
2009-10-15 02:54:00,4.1974,4.20507,4.19402,4.20396,7510000.0
2009-10-15 02:55:00,4.20114,4.20776,4.20058,4.2008,5250000.0
2009-10-15 02:56:00,4.20315,4.20832,4.19892,4.20826,5260000.0
2009-10-15 02:57:00,4.20662,4.20953,4.19973,4.20569,4890000.0
2009-10-15 02:58:00,4.20503,4.2082,4.20172,4.20781,3750000.0
2009-10-15 02:59:00,4.20536,4.21112,4.20031,4.20031,8250000.0
2009-10-15 03:00:00,4.2081,4.2093,4.20195,4.20807,5630000.0
2009-10-15 03:01:00,4.20279,4.21258,4.20279,4.20946,5630000.0
2009-10-15 03:02:00,4.20245,4.20788,4.19847,4.2061,7510000.0
2009-10-15 03:03:00,4.20732,4.20792,4.19849,4.20485,4880000.0
2009-10-15 03:04:00,4.19405,4.20825,4.19405,4.20825,5260000.0
2009-10-15 03:05:00,4.20413,4.20905,4.19968,4.20449,7130000.0
2009-10-15 03:07:00,4.20298,4.20842,4.20298,4.20699,5250000.0
2009-10-15 03:11:00,4.20613,4.20613,4.19701,4.19701,4890000.0
2009-10-15 03:12:00,4.2066,4.2066,4.19681,4.20475,4880000.0
2009-10-15 03:13:00,4.20503,4.20663,4.19715,4.20524,5260000.0
2009-10-15 03:14:00,4.20171,4.20591,4.19623,4.19623,5270000.0
2009-10-15 03:15:00,4.20293,4.20937,4.19833,4.20641,6390000.0
2009-10-15 03:16:00,4.19832,4.20551,4.19832,4.20426,4140000.0
2009-10-15 03:17:00,4.20418,4.20469,4.19485,4.20469,6380000.0
2009-10-15 03:18:00,4.205,4.20514,4.19643,4.20514,5640000.0
2009-10-15 03:19:00,4.20669,4.2091,4.20189,4.20189,5630000.0
2009-10-15 03:20:00,4.20445,4.2053,4.19903,4.2033,6760000.0
2009-10-15 03:21:00,4.20269,4.20604,4.19985,4.20604,4880000.0
2009-10-15 03:22:00,4.20271,4.20738,4.19651,4.1968,8640000.0
2009-10-15 03:23:00,4.20022,4.20548,4.20021,4.20289,4890000.0
2009-10-15 03:24:00,4.20619,4.20677,4.2039,4.20496,6010000.0
2009-10-15 03:25:00,4.20169,4.20806,4.20169,4.20693,5630000.0
2009-10-15 03:26:00,4.2003,4.20961,4.2003,4.20655,7880000.0
2009-10-15 03:27:00,4.20764,4.20931,4.19823,4.19823,6010000.0
2009-10-15 03:28:00,4.2049,4.2049,4.1945,4.1945,6750000.0
2009-10-15 03:29:00,4.20486,4.20561,4.20175,4.20493,7130000.0
2009-10-15 03:30:00,4.20521,4.20673,4.20112,4.20112,5630000.0
2009-10-15 03:31:00,4.20501,4.20583,4.19594,4.20583,5630000.0
2009-10-15 03:32:00,4.2056,4.2056,4.20082,4.20555,4890000.0
2009-10-15 03:33:00,4.20214,4.20669,4.20095,4.20359,6010000.0
2009-10-15 03:34:00,4.20519,4.20596,4.20064,4.20064,4900000.0
2009-10-15 03:35:00,4.20644,4.20644,4.20057,4.20057,7130000.0
2009-10-15 03:36:00,4.19516,4.20731,4.19516,4.20236,7500000.0
2009-10-15 03:37:00,4.2,4.20587,4.1925,4.19966,6010000.0
2009-10-15 03:38:00,4.19791,4.21087,4.19791,4.20641,7500000.0
2009-10-15 03:39:00,4.20028,4.20485,4.19622,4.20485,3770000.0
2009-10-15 03:40:00,4.2045,4.20703,4.19745,4.20225,5260000.0
2009-10-15 03:41:00,4.20577,4.20577,4.19632,4.20568,7510000.0
2009-10-15 03:42:00,4.20195,4.20535,4.2003,4.20035,4880000.0
2009-10-15 03:43:00,4.20649,4.20808,4.19665,4.19665,5630000.0
2009-10-15 03:44:00,4.20049,4.20469,4.19448,4.19852,9010000.0
2009-10-15 03:45:00,4.20268,4.20885,4.20268,4.20667,4510000.0
2009-10-15 03:46:00,4.205,4.20575,4.19652,4.20471,7140000.0
2009-10-15 03:48:00,4.19949,4.20557,4.19507,4.20498,7880000.0
2009-10-15 03:49:00,4.20355,4.20374,4.19473,4.1953,6000000.0
2009-10-15 03:50:00,4.20111,4.20897,4.19767,4.20584,7150000.0
2009-10-15 03:51:00,4.20213,4.20787,4.2016,4.2016,6750000.0
2009-10-15 03:52:00,4.20203,4.20863,4.19639,4.19639,7520000.0
2009-10-15 03:53:00,4.20523,4.20523,4.19959,4.20257,4510000.0
2009-10-15 03:54:00,4.20611,4.20822,4.19819,4.20524,7130000.0
2009-10-15 03:55:00,4.20479,4.20556,4.1944,4.20556,7130000.0
2009-10-15 03:56:00,4.20431,4.20592,4.20084,4.20359,4890000.0
2009-10-15 03:57:00,4.2,4.20513,4.19988,4.20513,7130000.0
2009-10-15 03:59:00,4.20612,4.20612,4.20078,4.20571,4510000.0
2009-10-15 04:00:00,4.20222,4.20792,4.20222,4.20461,5640000.0
2009-10-15 04:01:00,4.206,4.20761,4.19686,4.19982,6390000.0
2009-10-15 04:02:00,4.20108,4.20631,4.19675,4.20631,6760000.0
2009-10-15 04:03:00,4.20528,4.20528,4.19995,4.20513,5630000.0
2009-10-15 04:04:00,4.2058,4.20621,4.19966,4.20621,7130000.0
2009-10-15 04:06:00,4.20455,4.20455,4.19309,4.19509,5250000.0
2009-10-15 04:07:00,4.1972,4.20609,4.1972,4.20598,7880000.0
2009-10-15 04:08:00,4.20722,4.20722,4.19872,4.20618,6000000.0
2009-10-15 04:09:00,4.20473,4.20711,4.19677,4.20432,4140000.0
2009-10-15 04:10:00,4.20098,4.20707,4.20098,4.20575,4880000.0
2009-10-15 04:11:00,4.20301,4.20569,4.19791,4.20569,5250000.0
2009-10-15 04:12:00,4.20432,4.20432,4.19121,4.19121,5260000.0
2009-10-15 04:13:00,4.20106,4.20362,4.19388,4.20297,4880000.0
2009-10-15 04:14:00,4.1968,4.20306,4.19645,4.20176,7880000.0
2009-10-15 04:15:00,4.20185,4.20185,4.19129,4.1919,5260000.0
2009-10-15 04:16:00,4.19767,4.20228,4.19658,4.19864,4880000.0
2009-10-15 04:17:00,4.20315,4.20315,4.19587,4.19587,4130000.0
2009-10-15 04:18:00,4.1975,4.20299,4.19139,4.19139,5260000.0
2009-10-15 04:19:00,4.19713,4.20188,4.19168,4.2015,7130000.0
2009-10-15 04:20:00,4.20129,4.2026,4.19575,4.19575,4510000.0
2009-10-15 04:21:00,4.20109,4.20323,4.19313,4.2022,5630000.0
2009-10-15 04:22:00,4.20287,4.2055,4.19526,4.19526,6380000.0
2009-10-15 04:23:00,4.19343,4.20287,4.19342,4.19784,5250000.0
2009-10-15 04:24:00,4.20134,4.20218,4.19262,4.19901,4130000.0
2009-10-15 04:25:00,4.2016,4.20241,4.1962,4.20073,7130000.0
2009-10-15 04:26:00,4.19684,4.20313,4.19274,4.20113,5260000.0
2009-10-15 04:27:00,4.2003,4.20442,4.19411,4.2023,10510000.0
2009-10-15 04:28:00,4.20342,4.20342,4.19394,4.2019,6000000.0
2009-10-15 04:29:00,4.19617,4.20197,4.19617,4.20082,4520000.0
2009-10-15 04:30:00,4.20308,4.20362,4.19829,4.20244,7880000.0
2009-10-15 04:31:00,4.19881,4.20415,4.19881,4.20276,6020000.0
2009-10-15 04:32:00,4.20282,4.20305,4.19286,4.19448,4500000.0
2009-10-15 04:33:00,4.20349,4.20511,4.19461,4.20229,6000000.0
2009-10-15 04:34:00,4.20113,4.20225,4.19724,4.19724,5250000.0
2009-10-15 04:35:00,4.19364,4.20291,4.19364,4.19604,6000000.0
2009-10-15 04:36:00,4.20174,4.20174,4.18942,4.19156,8260000.0
2009-10-15 04:37:00,4.20052,4.20319,4.19135,4.19149,7140000.0
2009-10-15 04:38:00,4.20169,4.20245,4.19729,4.19764,4880000.0
2009-10-15 04:39:00,4.20236,4.20236,4.19061,4.19061,4510000.0
2009-10-15 04:40:00,4.20035,4.20353,4.19667,4.20353,4880000.0
2009-10-15 04:41:00,4.19872,4.20506,4.1928,4.19407,6380000.0
2009-10-15 04:42:00,4.19856,4.20326,4.19627,4.20206,6000000.0
2009-10-15 04:43:00,4.20112,4.20179,4.19247,4.20179,6760000.0
2009-10-15 04:44:00,4.20258,4.20265,4.19789,4.20097,6000000.0
2009-10-15 04:45:00,4.20218,4.20218,4.19077,4.20044,4880000.0
2009-10-15 04:46:00,4.19704,4.20218,4.19612,4.20171,5250000.0
2009-10-15 04:47:00,4.20133,4.20203,4.19708,4.20058,5250000.0
2009-10-15 04:48:00,4.20322,4.20322,4.19814,4.19814,4510000.0
2009-10-15 04:49:00,4.19812,4.20356,4.19333,4.19975,7880000.0
2009-10-15 04:50:00,4.19948,4.20489,4.19948,4.20223,5640000.0
2009-10-15 04:51:00,4.19786,4.20331,4.19726,4.20331,5260000.0
2009-10-15 04:52:00,4.19536,4.20197,4.1923,4.19472,7130000.0
2009-10-15 04:53:00,4.20328,4.20485,4.19502,4.20101,5630000.0
2009-10-15 04:54:00,4.19989,4.19989,4.19351,4.19626,2250000.0
2009-10-15 04:55:00,4.20289,4.20289,4.1989,4.20219,4130000.0
2009-10-15 04:56:00,4.19971,4.19983,4.19101,4.19742,6000000.0
2009-10-15 04:57:00,4.19933,4.2017,4.19771,4.19771,3750000.0
2009-10-15 04:58:00,4.20033,4.20275,4.19989,4.20275,7500000.0
2009-10-15 04:59:00,4.19983,4.20269,4.19241,4.19818,3380000.0
2009-10-15 05:00:00,4.20165,4.20566,4.19378,4.19378,5630000.0
2009-10-15 05:01:00,4.19923,4.20227,4.19742,4.20057,5630000.0
2009-10-15 05:02:00,4.20064,4.20218,4.19735,4.20054,3760000.0
2009-10-15 05:03:00,4.19148,4.20218,4.19148,4.20041,6390000.0
2009-10-15 05:04:00,4.19848,4.20338,4.1954,4.20216,7140000.0
2009-10-15 05:05:00,4.19843,4.2021,4.1922,4.1997,8250000.0
2009-10-15 05:06:00,4.20156,4.20156,4.19238,4.19805,6380000.0
2009-10-15 05:07:00,4.20106,4.2015,4.19556,4.19556,4880000.0
2009-10-15 05:08:00,4.19817,4.20542,4.19817,4.20184,6390000.0
2009-10-15 05:09:00,4.20133,4.20242,4.19124,4.20242,7880000.0
2009-10-15 05:10:00,4.20236,4.20355,4.19367,4.19367,6000000.0
2009-10-15 05:11:00,4.19989,4.20585,4.19489,4.19538,5630000.0
2009-10-15 05:12:00,4.20296,4.2044,4.19953,4.20254,6010000.0
2009-10-15 05:13:00,4.20065,4.20229,4.1967,4.20229,6000000.0
2009-10-15 05:14:00,4.19927,4.20307,4.19362,4.19362,9010000.0
2009-10-15 05:15:00,4.19867,4.19936,4.19154,4.19322,6000000.0
2009-10-15 05:16:00,4.19753,4.20226,4.19376,4.19782,6760000.0
2009-10-15 05:17:00,4.20003,4.2037,4.19402,4.19402,6010000.0
2009-10-15 05:18:00,4.20268,4.20304,4.19373,4.19373,7130000.0
2009-10-15 05:19:00,4.20322,4.20447,4.19449,4.19516,7130000.0
2009-10-15 05:20:00,4.198,4.20346,4.19736,4.20307,4510000.0
2009-10-15 05:21:00,4.20021,4.20093,4.19119,4.20077,5630000.0
2009-10-15 05:22:00,4.20138,4.20271,4.19487,4.19868,5630000.0
2009-10-15 05:23:00,4.20095,4.20285,4.19084,4.19084,4880000.0
2009-10-15 05:24:00,4.20036,4.20235,4.19773,4.20075,5630000.0
2009-10-15 05:25:00,4.20279,4.20421,4.19433,4.19433,6380000.0
2009-10-15 05:26:00,4.20179,4.20276,4.1932,4.19695,8250000.0
2009-10-15 05:28:00,4.19724,4.20276,4.19724,4.20128,5250000.0
2009-10-15 05:29:00,4.20251,4.20319,4.19361,4.20035,6010000.0
2009-10-15 05:30:00,4.20261,4.20277,4.19582,4.20011,6760000.0
2009-10-15 05:31:00,4.2015,4.20282,4.19692,4.20165,5630000.0
2009-10-15 05:32:00,4.20245,4.20346,4.1983,4.1983,4890000.0
2009-10-15 05:33:00,4.20068,4.20221,4.19193,4.19751,7130000.0
2009-10-15 05:34:00,4.19817,4.20246,4.19671,4.20159,5250000.0
2009-10-15 05:35:00,4.20178,4.20219,4.19644,4.20174,4510000.0
2009-10-15 05:36:00,4.20069,4.20286,4.1929,4.20099,6020000.0
2009-10-15 05:37:00,4.20187,4.20313,4.19581,4.20276,5640000.0
2009-10-15 05:38:00,4.20033,4.20561,4.1939,4.20408,7880000.0
2009-10-15 05:39:00,4.19205,4.2017,4.19205,4.20164,6760000.0
2009-10-15 05:40:00,4.19798,4.20316,4.19245,4.1967,5640000.0
2009-10-15 05:41:00,4.20093,4.20213,4.19726,4.20099,5630000.0
2009-10-15 05:42:00,4.20279,4.20279,4.19738,4.20021,8250000.0
2009-10-15 05:43:00,4.20138,4.20259,4.19712,4.20179,5630000.0
2009-10-15 05:44:00,4.19399,4.20612,4.19399,4.20245,5250000.0
2009-10-15 05:45:00,4.20308,4.20308,4.19644,4.20009,4880000.0
2009-10-15 05:46:00,4.19856,4.20277,4.19206,4.19657,6000000.0
2009-10-15 05:47:00,4.20284,4.20284,4.19434,4.19464,5640000.0
2009-10-15 05:48:00,4.19962,4.20426,4.19318,4.20048,6760000.0
2009-10-15 05:49:00,4.19992,4.20283,4.1972,4.20159,7130000.0
2009-10-15 05:50:00,4.20238,4.20238,4.18861,4.20039,6750000.0
2009-10-15 05:51:00,4.19163,4.20203,4.19163,4.19696,7880000.0
2009-10-15 05:52:00,4.19765,4.20378,4.19229,4.20193,6760000.0
2009-10-15 05:53:00,4.19821,4.20294,4.19396,4.2026,4140000.0
2009-10-15 05:54:00,4.1994,4.20074,4.18784,4.1919,7880000.0
2009-10-15 05:55:00,4.20134,4.20276,4.19208,4.19633,5630000.0
2009-10-15 05:56:00,4.19769,4.20114,4.19124,4.1917,6380000.0
2009-10-15 05:57:00,4.19328,4.20406,4.19328,4.19838,7130000.0
2009-10-15 05:58:00,4.19696,4.2025,4.19175,4.19175,5260000.0
2009-10-15 05:59:00,4.19186,4.2016,4.19186,4.20072,5260000.0
2009-10-15 06:00:00,4.1957,4.20589,4.1957,4.20262,5270000.0
2009-10-15 06:01:00,4.20026,4.20026,4.18965,4.19989,5630000.0
2009-10-15 06:02:00,4.20062,4.20075,4.19636,4.20007,6000000.0
2009-10-15 06:03:00,4.19713,4.20222,4.19282,4.19282,3380000.0
2009-10-15 06:04:00,4.19974,4.20197,4.19707,4.20194,5260000.0
2009-10-15 06:05:00,4.20068,4.20199,4.19195,4.20199,6380000.0
2009-10-15 06:06:00,4.20043,4.20732,4.19498,4.20286,7500000.0
2009-10-15 06:07:00,4.19981,4.20111,4.18928,4.20111,5640000.0
2009-10-15 06:08:00,4.18953,4.19995,4.1893,4.19995,4510000.0
2009-10-15 06:09:00,4.20094,4.20154,4.19633,4.19633,7140000.0
2009-10-15 06:10:00,4.19629,4.20128,4.19572,4.19572,5630000.0
2009-10-15 06:11:00,4.20073,4.20144,4.19508,4.19578,5630000.0
2009-10-15 06:12:00,4.19913,4.20133,4.19032,4.20133,6390000.0
2009-10-15 06:13:00,4.1969,4.19857,4.18743,4.18757,5640000.0
2009-10-15 06:14:00,4.19585,4.20046,4.18921,4.18921,10500000.0
2009-10-15 06:15:00,4.19793,4.20413,4.19793,4.2005,4880000.0
2009-10-15 06:16:00,4.19859,4.20212,4.19173,4.20044,7510000.0
2009-10-15 06:17:00,4.20166,4.20166,4.19321,4.19321,5640000.0
2009-10-15 06:18:00,4.19948,4.20077,4.19712,4.19903,4880000.0
2009-10-15 06:19:00,4.19912,4.19973,4.19004,4.19884,6000000.0
2009-10-15 06:20:00,4.20122,4.20122,4.19185,4.20051,4510000.0
2009-10-15 06:21:00,4.19658,4.20088,4.18998,4.19505,6010000.0
2009-10-15 06:22:00,4.20192,4.20192,4.19571,4.1996,5250000.0
2009-10-15 06:23:00,4.19392,4.20085,4.18862,4.20085,8260000.0
2009-10-15 06:24:00,4.20303,4.20303,4.19736,4.20195,7500000.0
2009-10-15 06:25:00,4.19683,4.20578,4.19247,4.20185,7130000.0
2009-10-15 06:26:00,4.20025,4.20394,4.19708,4.20152,6000000.0
2009-10-15 06:27:00,4.19409,4.20481,4.19059,4.2029,6760000.0
2009-10-15 06:28:00,4.19489,4.1998,4.19018,4.19842,4880000.0
2009-10-15 06:29:00,4.19875,4.20565,4.1934,4.1934,9010000.0
2009-10-15 06:30:00,4.19768,4.20325,4.19532,4.2029,6750000.0
2009-10-15 06:31:00,4.20221,4.20221,4.193,4.193,5260000.0
2009-10-15 06:32:00,4.19985,4.20235,4.19658,4.20235,6760000.0
2009-10-15 06:33:00,4.19597,4.20094,4.19523,4.20094,6000000.0
2009-10-15 06:34:00,4.19741,4.20186,4.1934,4.19793,6750000.0
2009-10-15 06:35:00,4.19611,4.20163,4.19611,4.20047,7880000.0
2009-10-15 06:36:00,4.19997,4.20129,4.19323,4.20129,5630000.0
2009-10-15 06:37:00,4.19496,4.20192,4.19277,4.19684,6010000.0
2009-10-15 06:38:00,4.19777,4.20312,4.19151,4.19151,7130000.0
2009-10-15 06:39:00,4.20187,4.20187,4.19267,4.19267,6760000.0
2009-10-15 06:40:00,4.19995,4.20129,4.19647,4.20039,5260000.0
2009-10-15 06:41:00,4.19337,4.20252,4.19153,4.20029,4880000.0
2009-10-15 06:42:00,4.19036,4.20247,4.19036,4.20247,6760000.0
2009-10-15 06:43:00,4.20267,4.20267,4.19228,4.19228,7510000.0
2009-10-15 06:44:00,4.19967,4.2045,4.19433,4.19433,5640000.0
2009-10-15 06:45:00,4.19847,4.2031,4.19847,4.20258,7880000.0
2009-10-15 06:46:00,4.20104,4.20136,4.19656,4.20136,7510000.0
2009-10-15 06:47:00,4.19162,4.20324,4.19162,4.20076,5640000.0
2009-10-15 06:48:00,4.1998,4.20075,4.19167,4.19642,5260000.0
2009-10-15 06:49:00,4.20101,4.2016,4.1971,4.20046,6000000.0
2009-10-15 06:50:00,4.20167,4.20183,4.19799,4.20093,4510000.0
2009-10-15 06:51:00,4.20157,4.20238,4.19799,4.20183,6000000.0
2009-10-15 06:52:00,4.20092,4.20108,4.19605,4.19801,4880000.0
2009-10-15 06:53:00,4.19947,4.20155,4.19313,4.19888,6010000.0
2009-10-15 06:54:00,4.20033,4.20176,4.19171,4.20176,7510000.0
2009-10-15 06:55:00,4.2011,4.20152,4.19404,4.20105,6750000.0
2009-10-15 06:56:00,4.20037,4.20115,4.19498,4.19927,6000000.0
2009-10-15 06:57:00,4.20173,4.20263,4.19615,4.19647,5630000.0
2009-10-15 06:58:00,4.20107,4.20107,4.1893,4.19519,4510000.0
2009-10-15 06:59:00,4.20206,4.20206,4.19041,4.19689,6750000.0
2009-10-15 07:00:00,4.20613,4.20668,4.19654,4.20234,5630000.0
2009-10-15 07:01:00,4.19941,4.19965,4.19447,4.19922,5630000.0
2009-10-15 07:02:00,4.20118,4.20206,4.19743,4.20048,5250000.0
2009-10-15 07:03:00,4.20233,4.20233,4.19371,4.19778,7880000.0
2009-10-15 07:04:00,4.20212,4.20273,4.19606,4.2017,6380000.0
2009-10-15 07:05:00,4.20099,4.20192,4.19789,4.20111,6760000.0
2009-10-15 07:06:00,4.19615,4.20105,4.19169,4.19169,6380000.0
2009-10-15 07:07:00,4.20039,4.20175,4.19618,4.20175,7880000.0
2009-10-15 07:08:00,4.20191,4.20208,4.19567,4.20208,5640000.0
2009-10-15 07:09:00,4.20143,4.20143,4.19324,4.20073,6010000.0
2009-10-15 07:10:00,4.20186,4.20186,4.19084,4.19084,6390000.0
2009-10-15 07:11:00,4.1912,4.20104,4.1912,4.1965,7880000.0
2009-10-15 07:12:00,4.20057,4.20162,4.19621,4.20086,5250000.0
2009-10-15 07:13:00,4.19811,4.20149,4.19159,4.19939,5630000.0
2009-10-15 07:14:00,4.19225,4.20123,4.19225,4.1954,4510000.0
2009-10-15 07:15:00,4.2016,4.2016,4.19151,4.20067,5250000.0
2009-10-15 07:16:00,4.20211,4.20262,4.19297,4.19297,7130000.0
2009-10-15 07:17:00,4.1967,4.20128,4.19125,4.19125,7510000.0
2009-10-15 07:18:00,4.19956,4.20198,4.19228,4.20039,5250000.0
2009-10-15 07:19:00,4.2019,4.2019,4.19881,4.20114,6750000.0
2009-10-15 07:20:00,4.20063,4.20348,4.1979,4.20086,6010000.0
2009-10-15 07:21:00,4.19996,4.19996,4.18824,4.1985,5260000.0
2009-10-15 07:22:00,4.20147,4.20147,4.19635,4.20063,7130000.0
2009-10-15 07:23:00,4.19616,4.20301,4.19338,4.20008,7510000.0
2009-10-15 07:24:00,4.19754,4.20038,4.19517,4.20038,6380000.0
2009-10-15 07:25:00,4.19333,4.20435,4.19333,4.19812,6770000.0
2009-10-15 07:26:00,4.19439,4.20507,4.19345,4.1998,6010000.0
2009-10-15 07:27:00,4.20091,4.2022,4.19266,4.20206,7880000.0
2009-10-15 07:28:00,4.19992,4.20176,4.19183,4.19868,5260000.0
2009-10-15 07:29:00,4.20203,4.20203,4.19573,4.19845,6380000.0
2009-10-15 07:30:00,4.19309,4.20387,4.19309,4.19847,5260000.0
2009-10-15 07:31:00,4.20166,4.20166,4.19518,4.20001,5260000.0
2009-10-15 07:32:00,4.20093,4.20191,4.19652,4.19834,7880000.0
2009-10-15 07:33:00,4.1993,4.20393,4.19344,4.19344,9380000.0
2009-10-15 07:34:00,4.2005,4.20326,4.19357,4.20196,7150000.0
2009-10-15 07:35:00,4.20342,4.20342,4.19772,4.20084,5630000.0
2009-10-15 07:36:00,4.20306,4.20394,4.1935,4.20154,8260000.0
2009-10-15 07:37:00,4.19805,4.20219,4.19703,4.1983,4140000.0
2009-10-15 07:38:00,4.20001,4.20325,4.1968,4.19744,6020000.0
2009-10-15 07:39:00,4.19687,4.20223,4.19685,4.20165,6750000.0
2009-10-15 07:40:00,4.19702,4.20259,4.19702,4.19954,7130000.0
2009-10-15 07:41:00,4.20062,4.20163,4.19455,4.19549,4880000.0
2009-10-15 07:42:00,4.19792,4.20191,4.19134,4.20191,5260000.0
2009-10-15 07:43:00,4.20199,4.20199,4.19193,4.19912,4510000.0
2009-10-15 07:44:00,4.20031,4.20299,4.1917,4.19324,6750000.0
2009-10-15 07:45:00,4.20374,4.20376,4.19417,4.20296,4880000.0
2009-10-15 07:46:00,4.19985,4.2019,4.19159,4.19997,5250000.0
2009-10-15 07:47:00,4.19832,4.20206,4.19314,4.19686,5630000.0
2009-10-15 07:48:00,4.19709,4.20315,4.1924,4.203,9010000.0
2009-10-15 07:49:00,4.20132,4.20132,4.19027,4.19027,4510000.0
2009-10-15 07:50:00,4.20245,4.20245,4.19639,4.20177,7510000.0
2009-10-15 07:51:00,4.19883,4.20182,4.1939,4.2017,7520000.0
2009-10-15 07:52:00,4.2009,4.20275,4.1947,4.20263,6380000.0
2009-10-15 07:53:00,4.20021,4.20263,4.19277,4.19277,6000000.0
2009-10-15 07:54:00,4.19758,4.20357,4.19319,4.20112,7880000.0
2009-10-15 07:55:00,4.2024,4.2024,4.19304,4.19379,6760000.0
2009-10-15 07:56:00,4.19642,4.19974,4.19,4.19964,6760000.0
2009-10-15 07:57:00,4.19929,4.19929,4.19162,4.19452,6390000.0
2009-10-15 07:58:00,4.1985,4.1985,4.1944,4.19775,6000000.0
2009-10-15 07:59:00,4.19,4.19525,4.19,4.19028,4880000.0
2009-10-15 08:00:00,4.19228,4.19792,4.19169,4.19478,6400000.0
2009-10-15 08:01:00,4.19578,4.19641,4.18878,4.19572,5250000.0
2009-10-15 08:02:00,4.19799,4.1986,4.1894,4.1911,5260000.0
2009-10-15 08:03:00,4.19212,4.19553,4.19051,4.19367,4880000.0
2009-10-15 08:04:00,4.19274,4.19616,4.18835,4.19573,7500000.0
2009-10-15 08:05:00,4.19552,4.20103,4.19457,4.20103,5250000.0
2009-10-15 08:06:00,4.19614,4.20023,4.18923,4.19127,5630000.0
2009-10-15 08:07:00,4.1956,4.2018,4.19126,4.19704,3770000.0
2009-10-15 08:08:00,4.19922,4.20018,4.18917,4.20018,6010000.0
2009-10-15 08:09:00,4.2015,4.2015,4.19798,4.19989,5260000.0
2009-10-15 08:10:00,4.19302,4.20087,4.18962,4.1933,7140000.0
2009-10-15 08:11:00,4.19656,4.20059,4.19528,4.20007,4510000.0
2009-10-15 08:12:00,4.19962,4.20107,4.19584,4.19883,7140000.0
2009-10-15 08:13:00,4.19826,4.20001,4.19033,4.19841,6000000.0
2009-10-15 08:14:00,4.19631,4.20063,4.19092,4.19092,5250000.0
2009-10-15 08:15:00,4.19583,4.2008,4.19518,4.19913,4140000.0
2009-10-15 08:16:00,4.20016,4.20145,4.19514,4.2002,7880000.0
2009-10-15 08:17:00,4.19478,4.20075,4.19478,4.1963,6000000.0
2009-10-15 08:18:00,4.19941,4.19941,4.18759,4.19375,4880000.0
2009-10-15 08:19:00,4.20049,4.20066,4.1951,4.20037,7130000.0
2009-10-15 08:20:00,4.19198,4.19991,4.19017,4.19924,6760000.0
2009-10-15 08:21:00,4.19753,4.19753,4.18762,4.19597,8250000.0
2009-10-15 08:22:00,4.19846,4.19846,4.18975,4.19778,6380000.0
2009-10-15 08:23:00,4.19552,4.19691,4.18848,4.18848,7510000.0
2009-10-15 08:24:00,4.19618,4.19827,4.19102,4.19827,5250000.0
2009-10-15 08:25:00,4.18804,4.19638,4.18804,4.19638,6000000.0
2009-10-15 08:26:00,4.19809,4.1982,4.19407,4.198,5630000.0
2009-10-15 08:27:00,4.19827,4.19827,4.18689,4.18986,4880000.0
2009-10-15 08:28:00,4.19503,4.19622,4.19439,4.19622,6000000.0
2009-10-15 08:29:00,4.19609,4.19744,4.19342,4.19621,4880000.0
2009-10-15 08:30:00,4.19202,4.19827,4.19197,4.19526,7130000.0
2009-10-15 08:31:00,4.19361,4.19756,4.18739,4.19667,6380000.0
2009-10-15 08:32:00,4.19653,4.20181,4.18904,4.19474,8250000.0
2009-10-15 08:33:00,4.19509,4.19773,4.1922,4.19261,4880000.0
2009-10-15 08:34:00,4.19151,4.19828,4.187,4.19681,6000000.0
2009-10-15 08:35:00,4.19218,4.19939,4.19218,4.19695,6760000.0
2009-10-15 08:36:00,4.19844,4.19932,4.19008,4.19008,5630000.0
2009-10-15 08:37:00,4.19665,4.19917,4.19098,4.19391,5630000.0
2009-10-15 08:38:00,4.19888,4.19893,4.18902,4.19274,6760000.0
2009-10-15 08:39:00,4.19967,4.20269,4.19704,4.19704,6760000.0
2009-10-15 08:40:00,4.19721,4.20363,4.19655,4.19707,7500000.0
2009-10-15 08:41:00,4.19969,4.202,4.19969,4.2013,4510000.0
2009-10-15 08:42:00,4.19982,4.19982,4.18913,4.19815,4880000.0
2009-10-15 08:43:00,4.19903,4.19903,4.1957,4.1957,5250000.0
2009-10-15 08:44:00,4.19891,4.19917,4.19112,4.19112,5630000.0
2009-10-15 08:45:00,4.19665,4.19974,4.19083,4.19351,4880000.0
2009-10-15 08:46:00,4.19413,4.20193,4.19413,4.19827,7880000.0
2009-10-15 08:47:00,4.19433,4.20082,4.19307,4.19575,7520000.0
2009-10-15 08:48:00,4.19695,4.20122,4.19429,4.20058,6750000.0
2009-10-15 08:49:00,4.19909,4.20119,4.19536,4.19982,6000000.0
2009-10-15 08:50:00,4.19964,4.20072,4.19423,4.19732,6760000.0
2009-10-15 08:51:00,4.19812,4.19849,4.19353,4.19802,3770000.0
2009-10-15 08:52:00,4.19764,4.19937,4.19307,4.19643,4890000.0
2009-10-15 08:53:00,4.19912,4.19913,4.18726,4.1897,5640000.0
2009-10-15 08:54:00,4.1985,4.19963,4.19758,4.19865,6380000.0
2009-10-15 08:55:00,4.1982,4.19947,4.19244,4.19352,7880000.0
2009-10-15 08:56:00,4.19932,4.19932,4.18938,4.1941,5260000.0
2009-10-15 08:57:00,4.19815,4.19916,4.19327,4.19327,7880000.0
2009-10-15 08:58:00,4.19502,4.19899,4.18918,4.19828,6760000.0
2009-10-15 08:59:00,4.1974,4.19956,4.19586,4.19586,4880000.0
2009-10-15 09:00:00,4.18782,4.19925,4.18782,4.199,4880000.0
2009-10-15 09:01:00,4.19793,4.19931,4.19496,4.19795,6010000.0
2009-10-15 09:02:00,4.19986,4.19986,4.19356,4.19356,5630000.0
2009-10-15 09:03:00,4.19526,4.20141,4.19081,4.19741,6760000.0
2009-10-15 09:04:00,4.19555,4.20083,4.19007,4.19864,7140000.0
2009-10-15 09:05:00,4.19567,4.19928,4.19304,4.19387,4510000.0
2009-10-15 09:06:00,4.19863,4.19863,4.19232,4.19235,6000000.0
2009-10-15 09:07:00,4.19576,4.1965,4.18672,4.19491,5260000.0
2009-10-15 09:08:00,4.19481,4.19691,4.1896,4.1963,4880000.0
2009-10-15 09:09:00,4.19496,4.1974,4.19125,4.19315,5630000.0
2009-10-15 09:10:00,4.18726,4.19671,4.18726,4.19275,6380000.0
2009-10-15 09:11:00,4.19287,4.19703,4.18763,4.18782,8640000.0
2009-10-15 09:12:00,4.19741,4.19741,4.1918,4.19189,8250000.0
2009-10-15 09:13:00,4.19963,4.19981,4.19006,4.19596,7510000.0
2009-10-15 09:14:00,4.1853,4.19518,4.18222,4.18735,8640000.0
2009-10-15 09:15:00,4.19033,4.19672,4.18372,4.19672,14270000.0
2009-10-15 09:16:00,4.19113,4.19463,4.18363,4.19241,4890000.0
2009-10-15 09:17:00,4.19538,4.19694,4.1838,4.19589,8640000.0
2009-10-15 09:18:00,4.19044,4.19309,4.18708,4.19232,5250000.0
2009-10-15 09:19:00,4.19203,4.19203,4.18187,4.18501,6750000.0
2009-10-15 09:20:00,4.19139,4.19287,4.19075,4.19158,6390000.0
2009-10-15 09:21:00,4.19167,4.19167,4.18679,4.1877,5250000.0
2009-10-15 09:22:00,4.19074,4.19298,4.18802,4.19298,5250000.0
2009-10-15 09:23:00,4.19128,4.19256,4.18232,4.1924,5250000.0
2009-10-15 09:24:00,4.19192,4.19364,4.18817,4.19278,6380000.0
2009-10-15 09:25:00,4.19261,4.19392,4.18412,4.1901,6380000.0
2009-10-15 09:26:00,4.19458,4.19558,4.18595,4.19558,4880000.0
2009-10-15 09:27:00,4.18632,4.19814,4.18632,4.1952,6380000.0
2009-10-15 09:28:00,4.19369,4.19536,4.18532,4.19277,7130000.0
2009-10-15 09:29:00,4.18939,4.19283,4.18263,4.18263,4140000.0
2009-10-15 09:30:00,4.19416,4.19416,4.18912,4.19265,6000000.0
2009-10-15 09:31:00,4.18538,4.19466,4.18432,4.18432,6000000.0
2009-10-15 09:32:00,4.19058,4.19583,4.18976,4.19478,4510000.0
2009-10-15 09:33:00,4.19374,4.19538,4.18529,4.19258,6380000.0
2009-10-15 09:34:00,4.1943,4.19472,4.18401,4.19069,6380000.0
2009-10-15 09:35:00,4.19423,4.19543,4.19018,4.19134,6750000.0
2009-10-15 09:36:00,4.19555,4.19816,4.19004,4.19643,6380000.0
2009-10-15 09:37:00,4.19242,4.19657,4.18541,4.18541,5250000.0
2009-10-15 09:38:00,4.19362,4.19411,4.18422,4.18675,5640000.0
2009-10-15 09:39:00,4.1896,4.19444,4.18904,4.1936,7130000.0
2009-10-15 09:40:00,4.18525,4.19877,4.18525,4.19128,7140000.0
2009-10-15 09:41:00,4.19261,4.1949,4.18828,4.19295,6760000.0
2009-10-15 09:42:00,4.1899,4.193,4.18725,4.19207,4510000.0
2009-10-15 09:43:00,4.19121,4.19412,4.18822,4.1917,5270000.0
2009-10-15 09:44:00,4.18697,4.19266,4.18418,4.19088,7140000.0
2009-10-15 09:45:00,4.19143,4.19143,4.18529,4.18543,8260000.0
2009-10-15 09:46:00,4.19119,4.19119,4.18054,4.18544,5250000.0
2009-10-15 09:47:00,4.17898,4.19103,4.17898,4.18823,12750000.0
2009-10-15 09:48:00,4.18621,4.18755,4.17699,4.18651,5260000.0
2009-10-15 09:49:00,4.18798,4.18819,4.18191,4.18737,6380000.0
2009-10-15 09:50:00,4.18907,4.18907,4.18359,4.18483,7500000.0
2009-10-15 09:51:00,4.18881,4.1889,4.18431,4.1875,7510000.0
2009-10-15 09:52:00,4.19075,4.19075,4.18397,4.18864,5630000.0
2009-10-15 09:53:00,4.18407,4.18826,4.17876,4.18728,6760000.0
2009-10-15 09:54:00,4.18749,4.18749,4.17434,4.18179,4140000.0
2009-10-15 09:55:00,4.18848,4.18848,4.18263,4.1875,5250000.0
2009-10-15 09:56:00,4.18242,4.18878,4.17856,4.17856,10900000.0
2009-10-15 09:57:00,4.18752,4.18929,4.18312,4.18312,7500000.0
2009-10-15 09:58:00,4.18838,4.18903,4.18461,4.18903,5250000.0
2009-10-15 09:59:00,4.18979,4.18979,4.18291,4.18291,5260000.0
2009-10-15 10:00:00,4.18592,4.18916,4.18019,4.18385,5630000.0
2009-10-15 10:01:00,4.18471,4.19108,4.18471,4.18768,7510000.0
2009-10-15 10:02:00,4.18634,4.19117,4.18634,4.19086,4880000.0
2009-10-15 10:03:00,4.18494,4.19418,4.1821,4.1821,7880000.0
2009-10-15 10:04:00,4.19079,4.19248,4.18137,4.18137,10510000.0
2009-10-15 10:05:00,4.19003,4.19067,4.18554,4.19002,8260000.0
2009-10-15 10:06:00,4.18489,4.19045,4.18275,4.1899,6760000.0
2009-10-15 10:07:00,4.18516,4.18886,4.18031,4.1846,4880000.0
2009-10-15 10:08:00,4.18965,4.19201,4.18625,4.19125,6000000.0
2009-10-15 10:09:00,4.18939,4.19196,4.18092,4.19132,6020000.0
2009-10-15 10:10:00,4.19505,4.1987,4.18799,4.19208,6750000.0
2009-10-15 10:11:00,4.18548,4.19605,4.18548,4.1907,7130000.0
2009-10-15 10:12:00,4.19061,4.19503,4.18869,4.1891,6380000.0
2009-10-15 10:13:00,4.19374,4.19571,4.18929,4.19123,9000000.0
2009-10-15 10:14:00,4.19497,4.19623,4.18533,4.19341,7500000.0
2009-10-15 10:15:00,4.18334,4.19295,4.18334,4.19202,5250000.0
2009-10-15 10:16:00,4.1893,4.19056,4.17893,4.18897,6000000.0
2009-10-15 10:17:00,4.18499,4.18999,4.18499,4.18815,7130000.0
2009-10-15 10:18:00,4.18507,4.19245,4.18213,4.18213,7510000.0
2009-10-15 10:19:00,4.18433,4.19361,4.18433,4.19336,6000000.0
2009-10-15 10:20:00,4.1892,4.19156,4.1845,4.18497,8260000.0
2009-10-15 10:21:00,4.19123,4.19131,4.18396,4.18973,6760000.0
2009-10-15 10:22:00,4.19092,4.19335,4.18836,4.19019,6390000.0
2009-10-15 10:23:00,4.18603,4.19158,4.18181,4.18181,5250000.0
2009-10-15 10:24:00,4.19117,4.19737,4.18434,4.18434,10900000.0
2009-10-15 10:25:00,4.18909,4.19299,4.18796,4.18952,4510000.0
2009-10-15 10:26:00,4.19153,4.19342,4.1875,4.18979,8630000.0
2009-10-15 10:27:00,4.19008,4.19349,4.18248,4.19078,6010000.0
2009-10-15 10:28:00,4.19195,4.19367,4.18878,4.19043,6010000.0
2009-10-15 10:29:00,4.18783,4.19132,4.18783,4.19111,5250000.0
2009-10-15 10:30:00,4.19191,4.1921,4.18291,4.18291,10140000.0
2009-10-15 10:31:00,4.19092,4.19187,4.18195,4.19005,6010000.0
2009-10-15 10:32:00,4.18691,4.19141,4.18081,4.19122,6760000.0
2009-10-15 10:33:00,4.19099,4.19304,4.18849,4.19213,8630000.0
2009-10-15 10:34:00,4.18782,4.19323,4.18705,4.18967,6380000.0
2009-10-15 10:35:00,4.1905,4.19427,4.18716,4.1924,5630000.0
2009-10-15 10:36:00,4.18741,4.19378,4.18353,4.18947,13140000.0
2009-10-15 10:37:00,4.19054,4.19285,4.18242,4.1878,5250000.0
2009-10-15 10:38:00,4.18363,4.19588,4.18363,4.19249,6380000.0
2009-10-15 10:39:00,4.19309,4.194,4.18311,4.19316,10130000.0
2009-10-15 10:40:00,4.19208,4.19416,4.18393,4.18936,6000000.0
2009-10-15 10:41:00,4.18891,4.19361,4.18742,4.19251,10150000.0
2009-10-15 10:42:00,4.19187,4.19299,4.18728,4.19027,7140000.0
2009-10-15 10:43:00,4.19237,4.19243,4.18441,4.19219,5260000.0
2009-10-15 10:44:00,4.18216,4.19222,4.1817,4.19174,5270000.0
2009-10-15 10:45:00,4.19304,4.19448,4.18306,4.18696,13130000.0
2009-10-15 10:46:00,4.1898,4.19369,4.18116,4.18827,10500000.0
2009-10-15 10:47:00,4.18845,4.19451,4.18615,4.19187,5630000.0
2009-10-15 10:48:00,4.19276,4.19347,4.18345,4.18345,7510000.0
2009-10-15 10:49:00,4.19125,4.19365,4.18692,4.19365,5260000.0
2009-10-15 10:50:00,4.19466,4.19466,4.1822,4.19254,7880000.0
2009-10-15 10:51:00,4.19215,4.19215,4.18242,4.19116,6000000.0
2009-10-15 10:52:00,4.18772,4.19258,4.182,4.19167,6380000.0
2009-10-15 10:53:00,4.19395,4.19395,4.18188,4.1889,8630000.0
2009-10-15 10:54:00,4.19237,4.19355,4.18953,4.19012,5630000.0
2009-10-15 10:55:00,4.1925,4.19265,4.1869,4.1869,8260000.0
2009-10-15 10:56:00,4.18885,4.19366,4.1877,4.19301,4880000.0
2009-10-15 10:57:00,4.19278,4.19278,4.18308,4.19121,4140000.0
2009-10-15 10:58:00,4.18745,4.19455,4.18159,4.19197,5630000.0
2009-10-15 10:59:00,4.19064,4.19245,4.18216,4.19072,15020000.0
2009-10-15 11:00:00,4.19105,4.19325,4.18149,4.19151,12020000.0
2009-10-15 11:01:00,4.19255,4.19367,4.19227,4.19343,4890000.0
2009-10-15 11:02:00,4.18868,4.19431,4.18868,4.19195,5630000.0
2009-10-15 11:03:00,4.18028,4.1927,4.18028,4.19072,5630000.0
2009-10-15 11:04:00,4.19283,4.19283,4.18692,4.19176,4880000.0
2009-10-15 11:05:00,4.19172,4.19227,4.18284,4.18284,10130000.0
2009-10-15 11:06:00,4.18887,4.19259,4.18502,4.19144,6380000.0
2009-10-15 11:07:00,4.18915,4.19228,4.18285,4.19111,6390000.0
2009-10-15 11:08:00,4.18561,4.19162,4.18561,4.18727,5260000.0
2009-10-15 11:09:00,4.18753,4.19119,4.18256,4.19068,4880000.0
2009-10-15 11:10:00,4.18626,4.19237,4.18626,4.19025,5630000.0
2009-10-15 11:11:00,4.18988,4.19393,4.18198,4.19152,7130000.0
2009-10-15 11:12:00,4.18232,4.19109,4.18088,4.18088,7880000.0
2009-10-15 11:13:00,4.19182,4.19182,4.1824,4.19047,7130000.0
2009-10-15 11:14:00,4.1917,4.19211,4.18067,4.18067,7130000.0
2009-10-15 11:15:00,4.19097,4.19228,4.18573,4.19205,12760000.0
2009-10-15 11:16:00,4.1903,4.19227,4.18057,4.18625,6750000.0
2009-10-15 11:17:00,4.19089,4.19226,4.18707,4.19226,4880000.0
2009-10-15 11:18:00,4.19045,4.19412,4.18278,4.1893,6010000.0
2009-10-15 11:19:00,4.19065,4.19263,4.181,4.19166,8630000.0
2009-10-15 11:20:00,4.19055,4.19214,4.18059,4.19178,7510000.0
2009-10-15 11:21:00,4.19362,4.19616,4.18604,4.19303,5630000.0
2009-10-15 11:22:00,4.1938,4.19618,4.19059,4.19126,7130000.0
2009-10-15 11:23:00,4.18937,4.19403,4.18507,4.19127,4880000.0
2009-10-15 11:24:00,4.18947,4.19561,4.18898,4.18898,7130000.0
2009-10-15 11:25:00,4.18427,4.19632,4.18427,4.19326,6380000.0
2009-10-15 11:26:00,4.1903,4.19295,4.18615,4.1914,9380000.0
2009-10-15 11:27:00,4.19232,4.19232,4.18702,4.18702,7510000.0
2009-10-15 11:28:00,4.18627,4.19405,4.18274,4.19307,7500000.0
2009-10-15 11:29:00,4.19248,4.19513,4.19058,4.19058,6000000.0
2009-10-15 11:30:00,4.18885,4.19293,4.18725,4.19178,4140000.0
2009-10-15 11:31:00,4.19342,4.1942,4.186,4.19318,6380000.0
2009-10-15 11:32:00,4.19428,4.19582,4.18579,4.19406,6380000.0
2009-10-15 11:33:00,4.19152,4.19505,4.19118,4.19258,7880000.0
2009-10-15 11:34:00,4.19364,4.19675,4.19162,4.19277,8250000.0
2009-10-15 11:35:00,4.19202,4.19494,4.18996,4.19196,8250000.0
2009-10-15 11:36:00,4.19128,4.19605,4.18301,4.19328,7890000.0
2009-10-15 11:37:00,4.19545,4.19874,4.18654,4.18654,14260000.0
2009-10-15 11:38:00,4.19535,4.19749,4.18894,4.19725,7890000.0
2009-10-15 11:39:00,4.19682,4.19683,4.1904,4.1955,7510000.0
2009-10-15 11:40:00,4.18837,4.20047,4.18837,4.19517,6760000.0
2009-10-15 11:41:00,4.19525,4.19598,4.18502,4.18502,5630000.0
2009-10-15 11:42:00,4.19449,4.19555,4.18997,4.19512,5250000.0
2009-10-15 11:43:00,4.18946,4.19598,4.1868,4.19471,9000000.0
2009-10-15 11:44:00,4.19505,4.19576,4.18842,4.19423,4890000.0
2009-10-15 11:45:00,4.19071,4.19723,4.18467,4.18467,9760000.0
2009-10-15 11:46:00,4.19677,4.2021,4.18889,4.19356,7510000.0
2009-10-15 11:47:00,4.18831,4.19561,4.18646,4.19531,6380000.0
2009-10-15 11:48:00,4.19547,4.20437,4.19077,4.19861,4880000.0
2009-10-15 11:49:00,4.19763,4.20171,4.19523,4.19523,6010000.0
2009-10-15 11:50:00,4.1962,4.20302,4.19226,4.19226,9000000.0
2009-10-15 11:51:00,4.19325,4.20131,4.18928,4.20131,6380000.0
2009-10-15 11:52:00,4.19774,4.2002,4.19138,4.19138,5630000.0
2009-10-15 11:53:00,4.19387,4.20068,4.19387,4.19435,7880000.0
2009-10-15 11:54:00,4.19525,4.19946,4.19087,4.19916,5250000.0
2009-10-15 11:55:00,4.19897,4.20005,4.18939,4.19903,6000000.0
2009-10-15 11:56:00,4.19625,4.19995,4.19046,4.19443,7130000.0
2009-10-15 11:57:00,4.1929,4.20267,4.18877,4.19599,5630000.0
2009-10-15 11:58:00,4.18991,4.19939,4.18829,4.18829,5630000.0
2009-10-15 11:59:00,4.19867,4.19937,4.18609,4.19825,9000000.0
2009-10-15 12:00:00,4.19864,4.19986,4.1864,4.19539,14630000.0
2009-10-15 12:01:00,4.19489,4.20064,4.19039,4.19911,9000000.0
2009-10-15 12:02:00,4.1982,4.20031,4.19439,4.19598,6000000.0
2009-10-15 12:03:00,4.20004,4.20086,4.19026,4.19805,7880000.0
2009-10-15 12:04:00,4.19685,4.20164,4.19209,4.19261,6760000.0
2009-10-15 12:05:00,4.18862,4.19891,4.18862,4.19316,7130000.0
2009-10-15 12:06:00,4.19752,4.20026,4.1928,4.20026,6380000.0
2009-10-15 12:07:00,4.20106,4.20165,4.19082,4.19891,5250000.0
2009-10-15 12:08:00,4.19876,4.20223,4.19692,4.19692,5630000.0
2009-10-15 12:09:00,4.19905,4.20167,4.19388,4.19628,5250000.0
2009-10-15 12:10:00,4.20014,4.2034,4.18959,4.19136,10140000.0
2009-10-15 12:11:00,4.20001,4.20087,4.19491,4.19558,6760000.0
2009-10-15 12:12:00,4.19764,4.20161,4.19418,4.20061,5250000.0
2009-10-15 12:13:00,4.20095,4.20095,4.19836,4.20024,6000000.0
2009-10-15 12:14:00,4.19923,4.20024,4.19108,4.19948,4890000.0
2009-10-15 12:15:00,4.20213,4.20213,4.19197,4.19762,6000000.0
2009-10-15 12:16:00,4.20158,4.20171,4.19199,4.19199,5260000.0
2009-10-15 12:17:00,4.20053,4.20114,4.19514,4.19588,4510000.0
2009-10-15 12:18:00,4.19917,4.20167,4.19231,4.20073,5640000.0
2009-10-15 12:19:00,4.20212,4.20349,4.18993,4.20186,13150000.0
2009-10-15 12:20:00,4.20247,4.2044,4.19748,4.20108,6380000.0
2009-10-15 12:21:00,4.20283,4.20283,4.19299,4.19655,5630000.0
2009-10-15 12:22:00,4.20006,4.20219,4.19745,4.19895,6000000.0
2009-10-15 12:23:00,4.19988,4.20236,4.19692,4.20236,5640000.0
2009-10-15 12:24:00,4.20237,4.20237,4.19192,4.19192,10890000.0
2009-10-15 12:25:00,4.20087,4.20162,4.1947,4.19611,13140000.0
2009-10-15 12:26:00,4.1995,4.2034,4.19212,4.20182,10880000.0
2009-10-15 12:27:00,4.20246,4.20246,4.18989,4.19965,13140000.0
2009-10-15 12:28:00,4.19955,4.20309,4.1964,4.20149,10510000.0
2009-10-15 12:29:00,4.2016,4.20321,4.1966,4.20084,9390000.0
2009-10-15 12:30:00,4.19981,4.20632,4.19547,4.20632,18380000.0
2009-10-15 12:31:00,4.20609,4.20737,4.20548,4.20602,4880000.0
2009-10-15 12:32:00,4.20485,4.20945,4.19996,4.19996,4880000.0
2009-10-15 12:33:00,4.20226,4.2064,4.20137,4.20137,7880000.0
2009-10-15 12:34:00,4.20441,4.20616,4.19993,4.20364,5630000.0
2009-10-15 12:35:00,4.20341,4.20432,4.19207,4.20401,9010000.0
2009-10-15 12:36:00,4.20048,4.20658,4.20048,4.20518,4880000.0
2009-10-15 12:37:00,4.20373,4.2041,4.19434,4.20261,10140000.0
2009-10-15 12:38:00,4.19809,4.20575,4.1955,4.1955,8260000.0
2009-10-15 12:39:00,4.19965,4.20492,4.19507,4.20288,8250000.0
2009-10-15 12:40:00,4.20213,4.20746,4.1944,4.20438,9390000.0
2009-10-15 12:41:00,4.19328,4.20394,4.19192,4.19984,11260000.0
2009-10-15 12:42:00,4.19317,4.20372,4.1923,4.20238,6750000.0
2009-10-15 12:43:00,4.19939,4.20368,4.19762,4.20288,6000000.0
2009-10-15 12:44:00,4.19706,4.20311,4.19706,4.19848,7510000.0
2009-10-15 12:45:00,4.20275,4.20342,4.19622,4.20243,11640000.0
2009-10-15 12:46:00,4.20227,4.20266,4.19299,4.19299,5630000.0
2009-10-15 12:47:00,4.20166,4.20192,4.1945,4.19883,8640000.0
2009-10-15 12:48:00,4.19863,4.20153,4.19644,4.20043,4880000.0
2009-10-15 12:49:00,4.19764,4.20386,4.19764,4.20197,6380000.0
2009-10-15 12:50:00,4.2014,4.20245,4.19428,4.20232,7500000.0
2009-10-15 12:51:00,4.19833,4.20404,4.19697,4.20233,5250000.0
2009-10-15 12:52:00,4.20275,4.20381,4.19206,4.20381,6750000.0
2009-10-15 12:53:00,4.20105,4.2021,4.1924,4.19688,6760000.0
2009-10-15 12:54:00,4.20286,4.20286,4.19083,4.20223,5250000.0
2009-10-15 12:55:00,4.20221,4.2027,4.19841,4.20008,5630000.0
2009-10-15 12:56:00,4.20198,4.20208,4.1948,4.20045,6750000.0
2009-10-15 12:57:00,4.19945,4.20217,4.19608,4.19608,5260000.0
2009-10-15 12:58:00,4.19533,4.20126,4.19533,4.20126,8250000.0
2009-10-15 12:59:00,4.2004,4.2067,4.19379,4.1982,7500000.0
2009-10-15 13:00:00,4.20108,4.20108,4.1918,4.19917,10140000.0
2009-10-15 13:01:00,4.19567,4.20224,4.19567,4.20157,6750000.0
2009-10-15 13:02:00,4.20159,4.20416,4.19236,4.19236,13890000.0
2009-10-15 13:03:00,4.20127,4.20127,4.19648,4.19928,5630000.0
2009-10-15 13:04:00,4.19929,4.2009,4.19127,4.20073,5250000.0
2009-10-15 13:05:00,4.20188,4.20609,4.19529,4.19741,9000000.0
2009-10-15 13:06:00,4.19519,4.19991,4.18995,4.19754,9020000.0
2009-10-15 13:07:00,4.20119,4.20214,4.1954,4.19987,7520000.0
2009-10-15 13:08:00,4.20128,4.20331,4.1973,4.20212,15760000.0
2009-10-15 13:09:00,4.20082,4.20158,4.19898,4.20076,6010000.0
2009-10-15 13:10:00,4.20153,4.20175,4.19313,4.2016,8260000.0
2009-10-15 13:11:00,4.19517,4.20171,4.19517,4.20073,4880000.0
2009-10-15 13:12:00,4.20198,4.20298,4.19573,4.19992,10130000.0
2009-10-15 13:13:00,4.20008,4.20008,4.18967,4.19265,6000000.0
2009-10-15 13:14:00,4.19974,4.20095,4.19592,4.19715,4890000.0
2009-10-15 13:15:00,4.19736,4.20404,4.19169,4.19993,58550000.0
2009-10-15 13:16:00,4.19912,4.20358,4.19598,4.20108,6000000.0
2009-10-15 13:17:00,4.19713,4.20173,4.18924,4.19128,10880000.0
2009-10-15 13:18:00,4.19984,4.2019,4.19348,4.2019,7510000.0
2009-10-15 13:19:00,4.20415,4.20633,4.2011,4.20204,4150000.0
2009-10-15 13:20:00,4.20366,4.20764,4.20214,4.20626,6010000.0
2009-10-15 13:21:00,4.205,4.20706,4.19718,4.19897,8250000.0
2009-10-15 13:22:00,4.2073,4.20949,4.19997,4.19997,6390000.0
2009-10-15 13:23:00,4.20571,4.20871,4.20287,4.20667,6760000.0
2009-10-15 13:24:00,4.20868,4.20868,4.20444,4.20821,4880000.0
2009-10-15 13:25:00,4.20854,4.21107,4.20047,4.21056,11260000.0
2009-10-15 13:26:00,4.21284,4.2148,4.2046,4.21353,7500000.0
2009-10-15 13:27:00,4.21199,4.21679,4.20735,4.20979,5260000.0
2009-10-15 13:28:00,4.21562,4.21837,4.21105,4.2176,6760000.0
2009-10-15 13:29:00,4.21357,4.21911,4.21156,4.21902,4510000.0
2009-10-15 13:30:00,4.21887,4.21887,4.21059,4.21664,6380000.0
2009-10-15 13:31:00,4.21308,4.21461,4.20656,4.20996,7510000.0
2009-10-15 13:32:00,4.21306,4.21462,4.20722,4.20998,10510000.0
2009-10-15 13:33:00,4.21265,4.21381,4.209,4.21257,7880000.0
2009-10-15 13:34:00,4.21334,4.21348,4.20306,4.21166,12020000.0
2009-10-15 13:35:00,4.21239,4.21481,4.20447,4.21481,6380000.0
2009-10-15 13:36:00,4.21205,4.21677,4.20615,4.21543,7130000.0
2009-10-15 13:37:00,4.21332,4.21332,4.20691,4.20691,6000000.0
2009-10-15 13:38:00,4.21024,4.21198,4.20166,4.21198,4880000.0
2009-10-15 13:39:00,4.20844,4.21707,4.20559,4.2103,7130000.0
2009-10-15 13:40:00,4.20741,4.21501,4.20473,4.20487,7130000.0
2009-10-15 13:41:00,4.20514,4.21512,4.20514,4.20907,6750000.0
2009-10-15 13:42:00,4.2104,4.21609,4.20985,4.21364,5250000.0
2009-10-15 13:43:00,4.21323,4.21521,4.20438,4.20438,5640000.0
2009-10-15 13:44:00,4.21009,4.21403,4.21009,4.21403,5630000.0
2009-10-15 13:45:00,4.21444,4.21624,4.20874,4.21156,15380000.0
2009-10-15 13:46:00,4.21349,4.21412,4.20958,4.21034,7510000.0
2009-10-15 13:47:00,4.21133,4.21369,4.20853,4.21252,7880000.0
2009-10-15 13:48:00,4.21325,4.21354,4.21187,4.21354,5250000.0
2009-10-15 13:49:00,4.20788,4.21352,4.20788,4.20973,6750000.0
2009-10-15 13:50:00,4.21256,4.21256,4.20623,4.21171,10140000.0
2009-10-15 13:51:00,4.21037,4.2132,4.21022,4.21194,6760000.0
2009-10-15 13:52:00,4.20293,4.21324,4.20293,4.21288,8640000.0
2009-10-15 13:53:00,4.20992,4.21408,4.20542,4.2085,6380000.0
2009-10-15 13:54:00,4.21294,4.21624,4.20894,4.2153,14260000.0
2009-10-15 13:55:00,4.21155,4.21497,4.21006,4.21305,5250000.0
2009-10-15 13:56:00,4.21425,4.21497,4.20426,4.20426,5630000.0
2009-10-15 13:57:00,4.20987,4.2158,4.20848,4.20848,7140000.0
2009-10-15 13:58:00,4.21131,4.2142,4.20273,4.20948,6760000.0
2009-10-15 13:59:00,4.21103,4.21354,4.20174,4.20836,6390000.0
2009-10-15 14:00:00,4.21107,4.21498,4.20499,4.21275,9380000.0
2009-10-15 14:01:00,4.21076,4.21494,4.20952,4.21494,7140000.0
2009-10-15 14:02:00,4.21004,4.21767,4.21004,4.21477,5260000.0
2009-10-15 14:03:00,4.21356,4.21785,4.21032,4.21187,5630000.0
2009-10-15 14:04:00,4.21616,4.21795,4.20731,4.20731,9000000.0
2009-10-15 14:05:00,4.21384,4.22138,4.2101,4.21382,8660000.0
2009-10-15 14:06:00,4.21654,4.21954,4.20643,4.21954,7880000.0
2009-10-15 14:07:00,4.21887,4.22091,4.21224,4.21224,5630000.0
2009-10-15 14:08:00,4.21678,4.2224,4.21563,4.21691,7500000.0
2009-10-15 14:09:00,4.21798,4.22286,4.2171,4.22022,6760000.0
2009-10-15 14:10:00,4.21773,4.22111,4.21509,4.22111,6000000.0
2009-10-15 14:11:00,4.22002,4.22192,4.21458,4.21882,13130000.0
2009-10-15 14:12:00,4.21027,4.22087,4.20719,4.21749,12010000.0
2009-10-15 14:13:00,4.21767,4.21992,4.21273,4.21899,7510000.0
2009-10-15 14:14:00,4.21411,4.21833,4.20787,4.21258,9390000.0
2009-10-15 14:15:00,4.21929,4.21929,4.20668,4.21272,9750000.0
2009-10-15 14:16:00,4.21892,4.21977,4.21581,4.21736,6750000.0
2009-10-15 14:17:00,4.21421,4.21965,4.21421,4.21965,7510000.0
2009-10-15 14:18:00,4.21774,4.21919,4.21634,4.21767,8250000.0
2009-10-15 14:19:00,4.21723,4.22085,4.21723,4.22085,6380000.0
2009-10-15 14:20:00,4.21882,4.22022,4.21464,4.21687,7880000.0
2009-10-15 14:21:00,4.21898,4.22033,4.21663,4.21663,5260000.0
2009-10-15 14:22:00,4.21742,4.21965,4.21742,4.21885,4880000.0
2009-10-15 14:23:00,4.21834,4.21944,4.20957,4.218,5260000.0
2009-10-15 14:24:00,4.21642,4.22051,4.21642,4.21856,5260000.0
2009-10-15 14:25:00,4.2175,4.21913,4.21153,4.2181,5250000.0
2009-10-15 14:26:00,4.21727,4.22006,4.2139,4.21711,8270000.0
2009-10-15 14:27:00,4.21685,4.21766,4.21202,4.21303,9000000.0
2009-10-15 14:28:00,4.20995,4.21598,4.20995,4.21351,5250000.0
2009-10-15 14:29:00,4.21566,4.21648,4.21137,4.21407,7130000.0
2009-10-15 14:30:00,4.21463,4.21504,4.20698,4.21238,13520000.0
2009-10-15 14:31:00,4.20755,4.21415,4.20755,4.20874,6380000.0
2009-10-15 14:32:00,4.21325,4.21518,4.20946,4.21388,4890000.0
2009-10-15 14:33:00,4.20991,4.21338,4.20011,4.20997,7130000.0
2009-10-15 14:34:00,4.20923,4.2113,4.20622,4.2113,6000000.0
2009-10-15 14:35:00,4.20695,4.21133,4.2024,4.20792,7130000.0
2009-10-15 14:36:00,4.2109,4.21236,4.20258,4.21011,7500000.0
2009-10-15 14:37:00,4.20823,4.20967,4.20485,4.20875,6000000.0
2009-10-15 14:38:00,4.21088,4.21088,4.19999,4.20928,6760000.0
2009-10-15 14:39:00,4.20809,4.21349,4.20768,4.21349,4880000.0
2009-10-15 14:40:00,4.21058,4.21093,4.20634,4.21093,5250000.0
2009-10-15 14:41:00,4.20686,4.21116,4.20055,4.20055,4880000.0
2009-10-15 14:42:00,4.21006,4.21167,4.20668,4.21129,4510000.0
2009-10-15 14:43:00,4.21174,4.21174,4.19883,4.19999,6390000.0
2009-10-15 14:44:00,4.20243,4.21342,4.20186,4.21218,6380000.0
2009-10-15 14:45:00,4.2121,4.2141,4.20079,4.20995,15780000.0
2009-10-15 14:46:00,4.21166,4.21354,4.20967,4.21354,4510000.0
2009-10-15 14:47:00,4.21288,4.21432,4.20954,4.21278,6380000.0
2009-10-15 14:48:00,4.20198,4.21366,4.20198,4.21305,5250000.0
2009-10-15 14:49:00,4.21547,4.21547,4.20829,4.21318,6380000.0
2009-10-15 14:50:00,4.21002,4.21373,4.20369,4.21324,7880000.0
2009-10-15 14:51:00,4.21357,4.21369,4.20334,4.2133,13880000.0
2009-10-15 14:52:00,4.21363,4.2153,4.20784,4.21463,4880000.0
2009-10-15 14:53:00,4.21264,4.21292,4.20265,4.2127,6000000.0
2009-10-15 14:54:00,4.21356,4.21438,4.20635,4.2077,4900000.0
2009-10-15 14:55:00,4.21523,4.21781,4.20995,4.21514,5630000.0
2009-10-15 14:56:00,4.21327,4.2155,4.2059,4.21375,7520000.0
2009-10-15 14:57:00,4.21281,4.21731,4.2092,4.2092,6760000.0
2009-10-15 14:58:00,4.21398,4.21526,4.21325,4.2136,6000000.0
2009-10-15 14:59:00,4.20506,4.22088,4.20506,4.2174,6760000.0
2009-10-15 15:00:00,4.21225,4.21971,4.20867,4.21124,8260000.0
2009-10-15 15:01:00,4.21583,4.22123,4.21258,4.21258,4880000.0
2009-10-15 15:02:00,4.21149,4.21556,4.20571,4.20571,5260000.0
2009-10-15 15:03:00,4.21094,4.21771,4.20694,4.2157,6000000.0
2009-10-15 15:04:00,4.20572,4.21678,4.20572,4.21626,9380000.0
2009-10-15 15:05:00,4.21897,4.21978,4.20701,4.21884,14260000.0
2009-10-15 15:06:00,4.21373,4.21891,4.21363,4.21395,6000000.0
2009-10-15 15:07:00,4.21441,4.22013,4.21411,4.21835,10510000.0
2009-10-15 15:08:00,4.2191,4.2191,4.20941,4.21674,6750000.0
2009-10-15 15:09:00,4.21828,4.21828,4.21158,4.21533,6750000.0
2009-10-15 15:10:00,4.20895,4.21595,4.20533,4.21004,6380000.0
2009-10-15 15:11:00,4.21704,4.22236,4.20641,4.21349,14280000.0
2009-10-15 15:12:00,4.21357,4.21477,4.20751,4.21336,9010000.0
2009-10-15 15:13:00,4.21352,4.21585,4.20869,4.21235,5250000.0
2009-10-15 15:14:00,4.21512,4.21908,4.20792,4.2141,14260000.0
2009-10-15 15:15:00,4.21096,4.21673,4.21066,4.21409,6380000.0
2009-10-15 15:16:00,4.21476,4.21622,4.21083,4.21425,7140000.0
2009-10-15 15:17:00,4.21421,4.21518,4.20432,4.2146,5630000.0
2009-10-15 15:18:00,4.21331,4.21536,4.20526,4.20526,7500000.0
2009-10-15 15:19:00,4.21467,4.21545,4.20992,4.21474,5260000.0
2009-10-15 15:20:00,4.20834,4.21805,4.2064,4.21386,6010000.0
2009-10-15 15:21:00,4.2055,4.21552,4.2055,4.21074,6380000.0
2009-10-15 15:22:00,4.20352,4.21357,4.20279,4.20279,8250000.0
2009-10-15 15:23:00,4.21344,4.21415,4.20647,4.2093,5250000.0
2009-10-15 15:24:00,4.21229,4.21376,4.20244,4.21185,6750000.0
2009-10-15 15:25:00,4.20652,4.21275,4.20652,4.21066,6010000.0
2009-10-15 15:26:00,4.21109,4.21109,4.20896,4.20965,6760000.0
2009-10-15 15:27:00,4.20516,4.21061,4.19961,4.20516,4140000.0
2009-10-15 15:28:00,4.20956,4.2106,4.19866,4.2067,5260000.0
2009-10-15 15:29:00,4.20054,4.20709,4.19615,4.20681,9770000.0
2009-10-15 15:30:00,4.2086,4.20901,4.19911,4.20619,7880000.0
2009-10-15 15:31:00,4.205,4.2075,4.19802,4.19802,7880000.0
2009-10-15 15:32:00,4.20748,4.20922,4.20277,4.2074,9010000.0
2009-10-15 15:33:00,4.20838,4.20923,4.20294,4.20576,6380000.0
2009-10-15 15:34:00,4.20724,4.20955,4.20393,4.20393,5630000.0
2009-10-15 15:35:00,4.20289,4.20866,4.20289,4.20724,5250000.0
2009-10-15 15:36:00,4.20557,4.20895,4.19926,4.20416,6750000.0
2009-10-15 15:37:00,4.20496,4.20794,4.20297,4.20725,6010000.0
2009-10-15 15:38:00,4.20633,4.20667,4.20124,4.20124,4140000.0
2009-10-15 15:39:00,4.20596,4.20966,4.20281,4.20775,12020000.0
2009-10-15 15:40:00,4.20623,4.20634,4.19358,4.20491,7510000.0
2009-10-15 15:41:00,4.20462,4.20507,4.19533,4.20029,9380000.0
2009-10-15 15:42:00,4.20369,4.21054,4.20095,4.20473,6010000.0
2009-10-15 15:43:00,4.207,4.20962,4.20204,4.20419,7130000.0
2009-10-15 15:44:00,4.20901,4.21089,4.20357,4.20533,17270000.0
2009-10-15 15:45:00,4.20737,4.211,4.19922,4.20852,16880000.0
2009-10-15 15:46:00,4.21013,4.21013,4.20045,4.20633,7140000.0
2009-10-15 15:47:00,4.20299,4.21076,4.20299,4.20418,6760000.0
2009-10-15 15:48:00,4.21041,4.21101,4.2043,4.20632,6750000.0
2009-10-15 15:49:00,4.209,4.209,4.20266,4.20846,6760000.0
2009-10-15 15:50:00,4.2043,4.21053,4.2043,4.20858,8250000.0
2009-10-15 15:51:00,4.20535,4.20951,4.20022,4.20706,4510000.0
2009-10-15 15:52:00,4.20592,4.20902,4.20296,4.20636,6760000.0
2009-10-15 15:53:00,4.20788,4.20849,4.20003,4.20594,11270000.0
2009-10-15 15:54:00,4.20291,4.20774,4.19764,4.20651,6010000.0
2009-10-15 15:55:00,4.20593,4.20829,4.19977,4.20597,6760000.0
2009-10-15 15:56:00,4.20553,4.20601,4.19642,4.19967,7880000.0
2009-10-15 15:57:00,4.20717,4.20804,4.19751,4.20337,15770000.0
2009-10-15 15:58:00,4.20554,4.20595,4.19748,4.20285,9390000.0
2009-10-15 15:59:00,4.20039,4.20882,4.19806,4.20323,9750000.0
2009-10-15 16:00:00,4.20392,4.20518,4.19886,4.20269,5630000.0
2009-10-15 16:01:00,4.20779,4.2085,4.20473,4.20703,5630000.0
2009-10-15 16:02:00,4.20557,4.20557,4.19926,4.20325,5250000.0
2009-10-15 16:03:00,4.20695,4.20836,4.20276,4.20724,9390000.0
2009-10-15 16:04:00,4.20789,4.20855,4.20265,4.20653,5630000.0
2009-10-15 16:05:00,4.20512,4.20867,4.20174,4.20684,5250000.0
2009-10-15 16:06:00,4.20145,4.20596,4.1982,4.20596,6380000.0
2009-10-15 16:07:00,4.20649,4.20773,4.20331,4.20558,5630000.0
2009-10-15 16:08:00,4.20621,4.20949,4.20338,4.20568,8630000.0
2009-10-15 16:09:00,4.20801,4.20801,4.20271,4.20661,6010000.0
2009-10-15 16:10:00,4.19766,4.20745,4.19659,4.20576,5260000.0
2009-10-15 16:11:00,4.20649,4.20827,4.19855,4.19855,6010000.0
2009-10-15 16:12:00,4.20638,4.20647,4.19726,4.20647,4880000.0
2009-10-15 16:13:00,4.20527,4.20614,4.19275,4.19557,7880000.0
2009-10-15 16:14:00,4.19627,4.20592,4.19627,4.19712,6750000.0
2009-10-15 16:15:00,4.20647,4.20954,4.19622,4.2053,14260000.0
2009-10-15 16:16:00,4.20316,4.20316,4.19233,4.20003,11260000.0
2009-10-15 16:17:00,4.20149,4.20149,4.19544,4.19842,4880000.0
2009-10-15 16:18:00,4.1988,4.19944,4.19106,4.19106,4880000.0
2009-10-15 16:19:00,4.20097,4.20097,4.19495,4.19952,7880000.0
2009-10-15 16:20:00,4.19677,4.20106,4.19245,4.19245,4880000.0
2009-10-15 16:21:00,4.19486,4.20286,4.19486,4.20184,7140000.0
2009-10-15 16:22:00,4.19687,4.20212,4.19197,4.20212,10140000.0
2009-10-15 16:23:00,4.20176,4.20417,4.19471,4.20142,12010000.0
2009-10-15 16:24:00,4.19948,4.2016,4.19654,4.19654,6750000.0
2009-10-15 16:25:00,4.19917,4.20125,4.19138,4.20068,5250000.0
2009-10-15 16:26:00,4.19638,4.20162,4.18989,4.20029,7520000.0
2009-10-15 16:27:00,4.19582,4.19964,4.19582,4.19964,6380000.0
2009-10-15 16:28:00,4.19939,4.20118,4.19081,4.20115,7140000.0
2009-10-15 16:29:00,4.19517,4.20052,4.19294,4.19949,13150000.0
2009-10-15 16:30:00,4.19396,4.20022,4.19395,4.1993,5250000.0
2009-10-15 16:31:00,4.19977,4.19977,4.19374,4.19829,5260000.0
2009-10-15 16:32:00,4.19859,4.19859,4.19605,4.19698,7880000.0
2009-10-15 16:33:00,4.19402,4.20145,4.18962,4.19764,6020000.0
2009-10-15 16:34:00,4.19832,4.19832,4.18615,4.19544,6380000.0
2009-10-15 16:35:00,4.19498,4.19959,4.19251,4.19826,5250000.0
2009-10-15 16:36:00,4.198,4.19866,4.19463,4.1966,5630000.0
2009-10-15 16:37:00,4.19925,4.19925,4.1942,4.19888,9760000.0
2009-10-15 16:38:00,4.18976,4.19972,4.18976,4.19583,6010000.0
2009-10-15 16:39:00,4.19426,4.20015,4.19426,4.19749,6760000.0
2009-10-15 16:40:00,4.19678,4.20306,4.19262,4.19623,11260000.0
2009-10-15 16:41:00,4.19988,4.19988,4.18719,4.19568,7500000.0
2009-10-15 16:42:00,4.20025,4.20128,4.19512,4.20106,8260000.0
2009-10-15 16:43:00,4.19626,4.20035,4.19569,4.20035,4140000.0
2009-10-15 16:44:00,4.20019,4.20163,4.18971,4.20115,7130000.0
2009-10-15 16:45:00,4.19986,4.20069,4.19134,4.19134,6760000.0
2009-10-15 16:46:00,4.19693,4.1973,4.18837,4.19114,5260000.0
2009-10-15 16:47:00,4.19725,4.19875,4.18726,4.19475,7880000.0
2009-10-15 16:48:00,4.19437,4.19676,4.18762,4.1898,7500000.0
2009-10-15 16:49:00,4.19631,4.19844,4.19141,4.19844,10520000.0
2009-10-15 16:50:00,4.19778,4.19901,4.1909,4.19782,10130000.0
2009-10-15 16:51:00,4.19775,4.19942,4.19314,4.19692,5630000.0
2009-10-15 16:52:00,4.19703,4.19733,4.18751,4.19733,7500000.0
2009-10-15 16:53:00,4.19625,4.19777,4.19063,4.19199,6010000.0
2009-10-15 16:54:00,4.19657,4.1983,4.19156,4.19655,7890000.0
2009-10-15 16:55:00,4.19358,4.19802,4.19176,4.19522,5250000.0
2009-10-15 16:56:00,4.19524,4.19524,4.18559,4.19379,5250000.0
2009-10-15 16:57:00,4.19106,4.19572,4.18987,4.18987,7510000.0
2009-10-15 16:58:00,4.19365,4.19514,4.19006,4.19472,5630000.0
2009-10-15 16:59:00,4.19417,4.19417,4.18164,4.1914,6000000.0
2009-10-15 17:00:00,4.19011,4.19159,4.17889,4.19001,13510000.0
2009-10-15 17:01:00,4.1912,4.193,4.18731,4.19121,5640000.0
2009-10-15 17:02:00,4.18734,4.19075,4.18072,4.18514,5260000.0
2009-10-15 17:03:00,4.19104,4.19104,4.18377,4.18941,6750000.0
2009-10-15 17:04:00,4.18575,4.19153,4.17952,4.18944,11270000.0
2009-10-15 17:05:00,4.19072,4.19141,4.18104,4.18519,6010000.0
2009-10-15 17:06:00,4.19034,4.19176,4.18368,4.18983,4880000.0
2009-10-15 17:07:00,4.19195,4.19365,4.18575,4.19124,16890000.0
2009-10-15 17:08:00,4.18505,4.19102,4.18123,4.18576,6000000.0
2009-10-15 17:09:00,4.19207,4.19349,4.18078,4.19027,9000000.0
2009-10-15 17:10:00,4.18695,4.18695,4.17597,4.18179,12390000.0
2009-10-15 17:11:00,4.18164,4.18711,4.17961,4.18258,16900000.0
2009-10-15 17:12:00,4.18367,4.18715,4.17508,4.18495,10890000.0
2009-10-15 17:13:00,4.17491,4.18885,4.17491,4.18564,6380000.0
2009-10-15 17:14:00,4.17873,4.18702,4.17873,4.18426,7130000.0
2009-10-15 17:15:00,4.18554,4.19106,4.18032,4.18032,11630000.0
2009-10-15 17:16:00,4.18315,4.18784,4.1807,4.18308,7130000.0
2009-10-15 17:17:00,4.18079,4.1875,4.18079,4.18723,9000000.0
2009-10-15 17:18:00,4.18609,4.18699,4.17628,4.18649,7500000.0
2009-10-15 17:19:00,4.18721,4.18721,4.17693,4.18241,6380000.0
2009-10-15 17:20:00,4.17936,4.18786,4.17936,4.18323,6380000.0
2009-10-15 17:21:00,4.17837,4.18895,4.17666,4.17666,6750000.0
2009-10-15 17:22:00,4.18484,4.18967,4.17866,4.18795,14630000.0
2009-10-15 17:23:00,4.18779,4.18812,4.18247,4.18615,8260000.0
2009-10-15 17:24:00,4.18335,4.18828,4.18237,4.1871,6000000.0
2009-10-15 17:25:00,4.18484,4.18625,4.17688,4.18601,5630000.0
2009-10-15 17:26:00,4.1832,4.18649,4.18031,4.18519,11260000.0
2009-10-15 17:27:00,4.18423,4.18622,4.17691,4.1844,12760000.0
2009-10-15 17:28:00,4.17453,4.18702,4.17453,4.18499,7130000.0
2009-10-15 17:29:00,4.17771,4.18618,4.17349,4.18262,5630000.0
2009-10-15 17:30:00,4.1849,4.18634,4.17449,4.18466,11260000.0
2009-10-15 17:31:00,4.18022,4.18567,4.18022,4.18432,13140000.0
2009-10-15 17:32:00,4.18372,4.18484,4.18194,4.18261,4510000.0
2009-10-15 17:33:00,4.17965,4.18573,4.17454,4.18436,13510000.0
2009-10-15 17:34:00,4.18444,4.18932,4.1779,4.17976,16150000.0
2009-10-15 17:35:00,4.18564,4.18652,4.18091,4.18558,7880000.0
2009-10-15 17:36:00,4.18738,4.18909,4.18231,4.18231,6760000.0
2009-10-15 17:37:00,4.18607,4.18664,4.1838,4.186,6380000.0
2009-10-15 17:38:00,4.18113,4.1899,4.17967,4.18914,5630000.0
2009-10-15 17:39:00,4.1833,4.18902,4.1833,4.18517,7880000.0
2009-10-15 17:40:00,4.18347,4.1894,4.18336,4.1894,7130000.0
2009-10-15 17:41:00,4.18757,4.18881,4.18261,4.18621,6000000.0
2009-10-15 17:42:00,4.17975,4.18997,4.17975,4.18997,6760000.0
2009-10-15 17:43:00,4.18962,4.19105,4.18053,4.18053,6010000.0
2009-10-15 17:44:00,4.18459,4.18893,4.18202,4.18892,7880000.0
2009-10-15 17:45:00,4.18886,4.18916,4.18237,4.1876,9020000.0
2009-10-15 17:46:00,4.18132,4.18945,4.17847,4.18743,8640000.0
2009-10-15 17:47:00,4.18877,4.18889,4.18392,4.18542,8250000.0
2009-10-15 17:48:00,4.18858,4.19158,4.18061,4.18846,6760000.0
2009-10-15 17:49:00,4.18727,4.18918,4.17755,4.17755,8250000.0
2009-10-15 17:50:00,4.187,4.18997,4.1818,4.18997,6380000.0
2009-10-15 17:51:00,4.1845,4.18893,4.17709,4.17709,10140000.0
2009-10-15 17:52:00,4.18982,4.19021,4.17975,4.18797,6000000.0
2009-10-15 17:53:00,4.18193,4.1901,4.18193,4.18824,9010000.0
2009-10-15 17:54:00,4.18553,4.19089,4.18345,4.18345,5640000.0
2009-10-15 17:55:00,4.18941,4.18941,4.17854,4.1844,12750000.0
2009-10-15 17:56:00,4.18639,4.18844,4.18348,4.188,5630000.0
2009-10-15 17:57:00,4.1895,4.19117,4.1837,4.18852,7130000.0
2009-10-15 17:58:00,4.18813,4.19039,4.18086,4.18883,8640000.0
2009-10-15 17:59:00,4.18828,4.19022,4.1831,4.18812,10890000.0
2009-10-15 18:00:00,4.18165,4.186,4.17313,4.18357,8250000.0
2009-10-15 18:01:00,4.18333,4.18536,4.1776,4.18004,8250000.0
2009-10-15 18:02:00,4.1809,4.1839,4.17655,4.18318,7510000.0
2009-10-15 18:03:00,4.18312,4.18379,4.17355,4.18296,5250000.0
2009-10-15 18:04:00,4.18412,4.18412,4.18086,4.18086,4520000.0
2009-10-15 18:05:00,4.18283,4.18711,4.17946,4.18711,7520000.0
2009-10-15 18:06:00,4.1827,4.18628,4.17953,4.18384,6770000.0
2009-10-15 18:07:00,4.18002,4.18437,4.17779,4.18437,4510000.0
2009-10-15 18:08:00,4.18576,4.18576,4.18026,4.18189,9000000.0
2009-10-15 18:09:00,4.186,4.18722,4.17587,4.18391,4890000.0
2009-10-15 18:10:00,4.18096,4.18744,4.17889,4.1836,10890000.0
2009-10-15 18:11:00,4.18317,4.18336,4.1741,4.17853,4880000.0
2009-10-15 18:12:00,4.18029,4.18399,4.17423,4.17867,4510000.0
2009-10-15 18:13:00,4.17918,4.18475,4.17481,4.17481,5630000.0
2009-10-15 18:14:00,4.17898,4.18955,4.17898,4.18663,7130000.0
2009-10-15 18:15:00,4.18813,4.18881,4.17968,4.18403,9010000.0
2009-10-15 18:16:00,4.1862,4.18659,4.17408,4.17556,7510000.0
2009-10-15 18:17:00,4.18514,4.18591,4.17946,4.18532,6380000.0
2009-10-15 18:18:00,4.18357,4.18357,4.16935,4.17831,7500000.0
2009-10-15 18:19:00,4.18141,4.18557,4.18021,4.18523,5250000.0
2009-10-15 18:20:00,4.18073,4.18557,4.18073,4.18533,6000000.0
2009-10-15 18:21:00,4.17613,4.18569,4.17613,4.18569,6380000.0
2009-10-15 18:22:00,4.1815,4.185,4.17531,4.18408,6380000.0
2009-10-15 18:23:00,4.17627,4.18794,4.17627,4.18496,9010000.0
2009-10-15 18:24:00,4.18718,4.18718,4.17486,4.18481,9380000.0
2009-10-15 18:25:00,4.18517,4.18749,4.18238,4.18569,6010000.0
2009-10-15 18:26:00,4.18697,4.18697,4.17724,4.18251,4890000.0
2009-10-15 18:27:00,4.18437,4.18516,4.17417,4.18027,7890000.0
2009-10-15 18:28:00,4.18658,4.18659,4.18144,4.18366,7130000.0
2009-10-15 18:29:00,4.18162,4.18556,4.17538,4.18332,5250000.0
2009-10-15 18:30:00,4.18305,4.18578,4.17467,4.17467,8630000.0
2009-10-15 18:31:00,4.18104,4.18498,4.17703,4.1811,7140000.0
2009-10-15 18:32:00,4.17812,4.18388,4.17732,4.18125,9390000.0
2009-10-15 18:33:00,4.1746,4.18052,4.16777,4.18052,9390000.0
2009-10-15 18:34:00,4.18088,4.18141,4.1752,4.17972,6380000.0
2009-10-15 18:35:00,4.17517,4.18277,4.17467,4.17928,13130000.0
2009-10-15 18:36:00,4.18329,4.18579,4.18001,4.18002,8630000.0
2009-10-15 18:37:00,4.1827,4.1866,4.18082,4.18468,6380000.0
2009-10-15 18:38:00,4.18326,4.18416,4.17734,4.17734,7520000.0
2009-10-15 18:39:00,4.18102,4.18209,4.17104,4.18044,7140000.0
2009-10-15 18:40:00,4.18209,4.18213,4.17396,4.17947,8640000.0
2009-10-15 18:41:00,4.1769,4.18406,4.17588,4.17781,6390000.0
2009-10-15 18:42:00,4.18022,4.18511,4.17799,4.1836,8260000.0
2009-10-15 18:43:00,4.18114,4.1817,4.17607,4.17922,8250000.0
2009-10-15 18:44:00,4.18257,4.18257,4.17719,4.18042,6380000.0
2009-10-15 18:45:00,4.17733,4.18346,4.1772,4.18176,6010000.0
2009-10-15 18:46:00,4.17705,4.18338,4.1739,4.18298,6380000.0
2009-10-15 18:47:00,4.18171,4.18272,4.17724,4.18141,7880000.0
2009-10-15 18:48:00,4.18065,4.18224,4.1768,4.18224,4510000.0
2009-10-15 18:49:00,4.18101,4.18338,4.17554,4.18181,7130000.0
2009-10-15 18:50:00,4.17997,4.1821,4.17653,4.18187,7510000.0
2009-10-15 18:51:00,4.18273,4.18273,4.17496,4.17787,6750000.0
2009-10-15 18:52:00,4.17958,4.18404,4.17881,4.17881,7510000.0
2009-10-15 18:53:00,4.18212,4.18668,4.17531,4.18629,7880000.0
2009-10-15 18:54:00,4.18632,4.18682,4.17621,4.18246,7140000.0
2009-10-15 18:55:00,4.1815,4.1815,4.17051,4.18098,8650000.0
2009-10-15 18:56:00,4.18313,4.18313,4.1757,4.18032,8250000.0
2009-10-15 18:57:00,4.18146,4.18179,4.16996,4.18149,7130000.0
2009-10-15 18:58:00,4.17649,4.18543,4.17332,4.18129,8250000.0
2009-10-15 18:59:00,4.17842,4.18461,4.17205,4.18064,7130000.0
2009-10-15 19:00:00,4.18579,4.18579,4.17427,4.17983,5260000.0
2009-10-15 19:01:00,4.18501,4.18549,4.17652,4.18024,5250000.0
2009-10-15 19:02:00,4.1813,4.18459,4.16944,4.18459,11260000.0
2009-10-15 19:03:00,4.18402,4.18458,4.17029,4.17029,6760000.0
2009-10-15 19:04:00,4.1825,4.18311,4.1766,4.17716,11260000.0
2009-10-15 19:05:00,4.18288,4.18619,4.17667,4.18486,9000000.0
2009-10-15 19:06:00,4.18625,4.18625,4.17861,4.18206,7880000.0
2009-10-15 19:07:00,4.18089,4.18288,4.16953,4.17862,6750000.0
2009-10-15 19:08:00,4.18119,4.18121,4.17103,4.17103,4880000.0
2009-10-15 19:09:00,4.17805,4.18227,4.17227,4.17227,5630000.0
2009-10-15 19:10:00,4.18198,4.18198,4.17643,4.18105,7130000.0
2009-10-15 19:11:00,4.17642,4.18215,4.17642,4.18025,4880000.0
2009-10-15 19:12:00,4.18548,4.18548,4.17485,4.18497,6760000.0
2009-10-15 19:13:00,4.17847,4.18683,4.17847,4.18481,4510000.0
2009-10-15 19:14:00,4.17666,4.18626,4.17666,4.18077,6760000.0
2009-10-15 19:15:00,4.18374,4.18431,4.17839,4.18247,6010000.0
2009-10-15 19:16:00,4.18078,4.18321,4.17209,4.18321,9380000.0
2009-10-15 19:17:00,4.18205,4.18461,4.17337,4.18302,7140000.0
2009-10-15 19:18:00,4.18362,4.18362,4.16916,4.17866,4520000.0
2009-10-15 19:19:00,4.18013,4.18169,4.1765,4.1765,5250000.0
2009-10-15 19:20:00,4.18199,4.18247,4.17901,4.1821,4880000.0
2009-10-15 19:21:00,4.17771,4.18295,4.17029,4.17806,9020000.0
2009-10-15 19:22:00,4.17987,4.18396,4.17411,4.17411,4510000.0
2009-10-15 19:23:00,4.17943,4.18178,4.17153,4.1736,8250000.0
2009-10-15 19:24:00,4.17671,4.18542,4.17422,4.18041,11270000.0
2009-10-15 19:25:00,4.18353,4.18839,4.17505,4.17522,9760000.0
2009-10-15 19:26:00,4.18294,4.18294,4.17242,4.18176,5250000.0
2009-10-15 19:27:00,4.18353,4.18353,4.17269,4.17394,4880000.0
2009-10-15 19:28:00,4.18343,4.18379,4.17874,4.18084,6000000.0
2009-10-15 19:29:00,4.18334,4.18334,4.17233,4.18121,7130000.0
2009-10-15 19:30:00,4.17402,4.18473,4.17402,4.1787,9000000.0
2009-10-15 19:31:00,4.18258,4.18258,4.17576,4.18003,7130000.0
2009-10-15 19:32:00,4.17802,4.18382,4.17802,4.18293,4140000.0
2009-10-15 19:33:00,4.18323,4.1833,4.17194,4.18256,6760000.0
2009-10-15 19:34:00,4.1787,4.18447,4.17787,4.18359,7140000.0
2009-10-15 19:35:00,4.17473,4.18117,4.17473,4.18043,5630000.0
2009-10-15 19:36:00,4.18178,4.18264,4.17272,4.17272,8260000.0
2009-10-15 19:37:00,4.17682,4.18323,4.17682,4.18106,4880000.0
2009-10-15 19:38:00,4.17252,4.18216,4.17252,4.1815,4510000.0
2009-10-15 19:39:00,4.18088,4.18314,4.17371,4.17641,7890000.0
2009-10-15 19:40:00,4.18436,4.18457,4.17453,4.18185,7880000.0
2009-10-15 19:41:00,4.18195,4.18195,4.17119,4.17474,6380000.0
2009-10-15 19:42:00,4.17866,4.18092,4.17466,4.17876,7130000.0
2009-10-15 19:43:00,4.17664,4.18481,4.17605,4.18317,12000000.0
2009-10-15 19:44:00,4.17682,4.18293,4.17682,4.18059,5260000.0
2009-10-15 19:45:00,4.1778,4.18225,4.17037,4.17037,7510000.0
2009-10-15 19:46:00,4.17471,4.18229,4.17433,4.18203,6390000.0
2009-10-15 19:47:00,4.17994,4.18239,4.17675,4.17675,4880000.0
2009-10-15 19:48:00,4.18072,4.18129,4.17299,4.18129,6380000.0
2009-10-15 19:49:00,4.17796,4.18281,4.17353,4.18247,5260000.0
2009-10-15 19:50:00,4.18303,4.18303,4.17885,4.18245,5630000.0
2009-10-15 19:51:00,4.18316,4.18442,4.18024,4.18324,4510000.0
2009-10-15 19:52:00,4.17812,4.18322,4.1781,4.18104,6000000.0
2009-10-15 19:53:00,4.17312,4.18303,4.17312,4.18301,5250000.0
2009-10-15 19:54:00,4.17936,4.18263,4.1736,4.17771,4880000.0
2009-10-15 19:55:00,4.18245,4.1829,4.17788,4.18078,4140000.0
2009-10-15 19:56:00,4.18221,4.18359,4.17864,4.18099,5630000.0
2009-10-15 19:57:00,4.18306,4.18402,4.17848,4.18162,6000000.0
2009-10-15 19:58:00,4.18257,4.18468,4.17264,4.18344,6750000.0
2009-10-15 19:59:00,4.17981,4.18492,4.17436,4.18391,6010000.0
2009-10-15 20:00:00,4.1829,4.1829,4.17436,4.18174,5630000.0
2009-10-15 20:01:00,4.18228,4.18298,4.17333,4.17333,5630000.0
2009-10-15 20:02:00,4.18157,4.18406,4.17329,4.18105,5250000.0
2009-10-15 20:03:00,4.17774,4.1866,4.17666,4.17758,6000000.0
2009-10-15 20:04:00,4.18041,4.18274,4.17304,4.18236,5260000.0
2009-10-15 20:05:00,4.18198,4.18198,4.17249,4.18141,4880000.0
2009-10-15 20:06:00,4.18278,4.18278,4.17205,4.17916,7510000.0
2009-10-15 20:07:00,4.17866,4.18301,4.17826,4.18205,4890000.0
2009-10-15 20:08:00,4.17773,4.18194,4.17176,4.18177,7890000.0
2009-10-15 20:09:00,4.18338,4.18338,4.17244,4.17997,7500000.0
2009-10-15 20:10:00,4.18365,4.18365,4.17761,4.18162,5630000.0
2009-10-15 20:11:00,4.18271,4.18383,4.17405,4.18365,5630000.0
2009-10-15 20:12:00,4.18269,4.18415,4.17845,4.18296,8250000.0
2009-10-15 20:13:00,4.17439,4.18403,4.17439,4.18334,6750000.0
2009-10-15 20:14:00,4.18298,4.18384,4.17962,4.18097,5250000.0
2009-10-15 20:15:00,4.18115,4.18525,4.17505,4.17505,7510000.0
2009-10-15 20:16:00,4.1778,4.18367,4.17775,4.18091,5250000.0
2009-10-15 20:17:00,4.18381,4.18634,4.17719,4.17798,7880000.0
2009-10-15 20:18:00,4.1798,4.18306,4.1776,4.17833,7130000.0
2009-10-15 20:19:00,4.18229,4.18361,4.17342,4.18254,4510000.0
2009-10-15 20:20:00,4.18235,4.18305,4.17459,4.18241,6010000.0
2009-10-15 20:21:00,4.17393,4.18332,4.17393,4.18214,5270000.0
2009-10-15 20:22:00,4.18134,4.1838,4.17386,4.17893,6000000.0
2009-10-15 20:23:00,4.18174,4.18277,4.1763,4.17895,6750000.0
2009-10-15 20:24:00,4.18259,4.18341,4.17843,4.1817,7130000.0
2009-10-15 20:25:00,4.18119,4.18254,4.17637,4.18169,6000000.0
2009-10-15 20:26:00,4.18224,4.18331,4.17131,4.17814,6390000.0
2009-10-15 20:27:00,4.18156,4.18352,4.17574,4.1818,6010000.0
2009-10-15 20:28:00,4.18304,4.18304,4.18147,4.18181,5250000.0
2009-10-15 20:29:00,4.17881,4.18258,4.17339,4.17339,4880000.0
2009-10-15 20:30:00,4.17851,4.18165,4.17221,4.17749,5270000.0
2009-10-15 20:31:00,4.17749,4.18286,4.17749,4.18107,5630000.0
2009-10-15 20:32:00,4.18205,4.18205,4.17711,4.1811,6000000.0
2009-10-15 20:33:00,4.18517,4.18739,4.17484,4.18432,6000000.0
2009-10-15 20:34:00,4.18416,4.18416,4.17429,4.17429,5250000.0
2009-10-15 20:35:00,4.18133,4.18212,4.17601,4.17715,7890000.0
2009-10-15 20:36:00,4.18256,4.18287,4.1713,4.18217,5250000.0
2009-10-15 20:37:00,4.17801,4.18323,4.17624,4.18256,6000000.0
2009-10-15 20:38:00,4.18355,4.18428,4.17263,4.18133,7130000.0
2009-10-15 20:39:00,4.1818,4.18257,4.17207,4.17828,5260000.0
2009-10-15 20:40:00,4.18108,4.18256,4.17785,4.17995,6380000.0
2009-10-15 20:41:00,4.1789,4.18267,4.17171,4.17173,5630000.0
2009-10-15 20:42:00,4.18065,4.18248,4.176,4.17714,4510000.0
2009-10-15 20:43:00,4.18119,4.18119,4.17112,4.17112,5260000.0
2009-10-15 20:44:00,4.17811,4.1817,4.17265,4.17741,4880000.0
2009-10-15 20:45:00,4.18241,4.18275,4.17741,4.18209,5640000.0
2009-10-15 20:46:00,4.18007,4.18288,4.17091,4.17976,5640000.0
2009-10-15 20:47:00,4.18308,4.18308,4.1731,4.17927,5250000.0
2009-10-15 20:48:00,4.18228,4.18268,4.17343,4.17731,4880000.0
2009-10-15 20:49:00,4.18246,4.18246,4.17774,4.18148,4880000.0
2009-10-15 20:50:00,4.18295,4.18295,4.1772,4.17801,6380000.0
2009-10-15 20:51:00,4.17292,4.18222,4.17292,4.18222,4880000.0
2009-10-15 20:52:00,4.1803,4.18197,4.17175,4.18197,6390000.0
2009-10-15 20:53:00,4.18208,4.18264,4.1755,4.17733,5250000.0
2009-10-15 20:54:00,4.18097,4.18287,4.18097,4.18218,5250000.0
2009-10-15 20:55:00,4.18235,4.18235,4.17643,4.1823,6390000.0
2009-10-15 20:56:00,4.18134,4.18378,4.17819,4.17819,5630000.0
2009-10-15 20:57:00,4.18365,4.18442,4.17161,4.17606,6760000.0
2009-10-15 20:58:00,4.18076,4.18233,4.17384,4.18011,6760000.0
2009-10-15 20:59:00,4.17801,4.18046,4.17061,4.17061,5250000.0
2009-10-15 21:00:00,4.18118,4.18172,4.17465,4.18152,6750000.0
2009-10-15 21:01:00,4.18135,4.18249,4.17544,4.17544,5630000.0
2009-10-15 21:02:00,4.1771,4.18278,4.17312,4.17789,4880000.0
2009-10-15 21:03:00,4.18282,4.18282,4.17335,4.18208,4890000.0
2009-10-15 21:04:00,4.18057,4.18291,4.17758,4.18291,4880000.0
2009-10-15 21:05:00,4.18119,4.18322,4.18095,4.18245,7510000.0
2009-10-15 21:06:00,4.18176,4.18328,4.17296,4.18174,6750000.0
2009-10-15 21:07:00,4.18186,4.18399,4.17748,4.17776,5250000.0
2009-10-15 21:08:00,4.17852,4.18229,4.17844,4.18036,4880000.0
2009-10-15 21:09:00,4.17573,4.18337,4.17573,4.18013,4510000.0
2009-10-15 21:10:00,4.18194,4.18251,4.17707,4.17707,7130000.0
2009-10-15 21:11:00,4.18112,4.18256,4.1753,4.18211,7140000.0
2009-10-15 21:12:00,4.18112,4.1841,4.17912,4.18331,4880000.0
2009-10-15 21:13:00,4.18268,4.18487,4.17379,4.18358,6380000.0
2009-10-15 21:14:00,4.18164,4.18341,4.17386,4.17386,5250000.0
2009-10-15 21:15:00,4.18228,4.1835,4.17705,4.18114,5630000.0
2009-10-15 21:16:00,4.1774,4.17998,4.17077,4.17589,5260000.0
2009-10-15 21:17:00,4.18301,4.18335,4.17534,4.1829,4880000.0
2009-10-15 21:18:00,4.18263,4.18263,4.17666,4.18088,7880000.0
2009-10-15 21:19:00,4.17482,4.1814,4.17482,4.1812,5250000.0
2009-10-15 21:20:00,4.18204,4.18204,4.17295,4.18069,5630000.0
2009-10-15 21:21:00,4.18048,4.18106,4.17068,4.17913,6380000.0
2009-10-15 21:22:00,4.17794,4.18012,4.17552,4.17552,2630000.0
2009-10-15 21:23:00,4.18113,4.18113,4.17104,4.18053,6380000.0
2009-10-15 21:24:00,4.17679,4.18191,4.17521,4.18088,6000000.0
2009-10-15 21:25:00,4.18075,4.18255,4.17644,4.17644,5630000.0
2009-10-15 21:26:00,4.17647,4.18247,4.17647,4.18153,4880000.0
2009-10-15 21:27:00,4.18158,4.18158,4.17527,4.18052,6000000.0
2009-10-15 21:28:00,4.18085,4.18208,4.1728,4.18206,6760000.0
2009-10-15 21:29:00,4.1809,4.18294,4.17276,4.17921,8630000.0
2009-10-15 21:30:00,4.18182,4.1824,4.17624,4.1824,5630000.0
2009-10-15 21:31:00,4.18041,4.18301,4.17619,4.18199,6010000.0
2009-10-15 21:32:00,4.17295,4.18362,4.17295,4.18362,5260000.0
2009-10-15 21:33:00,4.18055,4.18184,4.17782,4.18184,5630000.0
2009-10-15 21:34:00,4.17564,4.18169,4.17564,4.17934,4880000.0
2009-10-15 21:35:00,4.17835,4.18086,4.17555,4.17848,5630000.0
2009-10-15 21:36:00,4.17939,4.18223,4.1769,4.17954,6380000.0
2009-10-15 21:37:00,4.18015,4.18204,4.17365,4.18204,5630000.0
2009-10-15 21:38:00,4.18071,4.18108,4.17413,4.17535,5250000.0
2009-10-15 21:39:00,4.16974,4.18141,4.16974,4.1804,7510000.0
2009-10-15 21:40:00,4.17158,4.18079,4.17158,4.18029,5250000.0
2009-10-15 21:41:00,4.18133,4.18152,4.17174,4.17405,7140000.0
2009-10-15 21:42:00,4.17634,4.18137,4.17266,4.18137,7140000.0
2009-10-15 21:43:00,4.17949,4.18007,4.17443,4.17512,5650000.0
2009-10-15 21:44:00,4.17573,4.18079,4.17143,4.17143,5630000.0
2009-10-15 21:45:00,4.17674,4.18083,4.17674,4.18005,5250000.0
2009-10-15 21:46:00,4.1791,4.18164,4.17455,4.18102,4510000.0
2009-10-15 21:47:00,4.18013,4.18013,4.17119,4.17559,4890000.0
2009-10-15 21:48:00,4.17708,4.17948,4.16761,4.17948,6000000.0
2009-10-15 21:49:00,4.17923,4.17963,4.17052,4.17841,7890000.0
2009-10-15 21:50:00,4.16954,4.18092,4.16954,4.17969,6380000.0
2009-10-15 21:51:00,4.18155,4.18155,4.17079,4.18027,5630000.0
2009-10-15 21:52:00,4.17937,4.18201,4.17614,4.1768,6750000.0
2009-10-15 21:53:00,4.18087,4.18364,4.17704,4.17704,5250000.0
2009-10-15 21:54:00,4.17447,4.17803,4.16762,4.17537,5640000.0
2009-10-15 21:55:00,4.18015,4.1813,4.17865,4.17967,7880000.0
2009-10-15 21:56:00,4.18055,4.18141,4.17075,4.1748,7510000.0
2009-10-15 21:57:00,4.17866,4.18357,4.17559,4.17656,7140000.0
2009-10-15 21:58:00,4.18027,4.18027,4.17399,4.18021,6760000.0
2009-10-15 21:59:00,4.17812,4.18193,4.17284,4.17589,6000000.0
2009-10-15 22:00:00,4.17798,4.18492,4.17461,4.18072,7140000.0
2009-10-15 22:01:00,4.18032,4.18194,4.17839,4.18194,5250000.0
2009-10-15 22:02:00,4.17801,4.18105,4.17469,4.17539,7510000.0
2009-10-15 22:03:00,4.17687,4.17937,4.1685,4.17757,7890000.0
2009-10-15 22:04:00,4.17967,4.18239,4.17361,4.18016,7880000.0
2009-10-15 22:05:00,4.1776,4.18037,4.17343,4.1793,6380000.0
2009-10-15 22:06:00,4.17989,4.18101,4.17562,4.17937,5250000.0
2009-10-15 22:07:00,4.17773,4.1797,4.16979,4.17695,4510000.0
2009-10-15 22:08:00,4.17612,4.18169,4.17181,4.17551,6000000.0
2009-10-15 22:09:00,4.1784,4.18007,4.17376,4.17862,4880000.0
2009-10-15 22:10:00,4.16931,4.17967,4.16931,4.17819,6760000.0
2009-10-15 22:11:00,4.17853,4.17908,4.16848,4.17781,6390000.0
2009-10-15 22:12:00,4.17704,4.1807,4.17168,4.17836,5630000.0
2009-10-15 22:13:00,4.17903,4.17958,4.1744,4.1777,6020000.0
2009-10-15 22:14:00,4.17632,4.17966,4.17045,4.17045,5250000.0
2009-10-15 22:15:00,4.17918,4.18018,4.17036,4.17622,6750000.0
2009-10-15 22:16:00,4.17941,4.18084,4.17079,4.17632,7130000.0
2009-10-15 22:17:00,4.17874,4.18187,4.17017,4.18054,6760000.0
2009-10-15 22:18:00,4.17583,4.17609,4.16903,4.17257,6750000.0
2009-10-15 22:19:00,4.17819,4.17945,4.17322,4.1736,5250000.0
2009-10-15 22:20:00,4.17812,4.17812,4.17338,4.17609,6390000.0
2009-10-15 22:21:00,4.17887,4.17912,4.17404,4.17404,5630000.0
2009-10-15 22:22:00,4.17715,4.17781,4.16743,4.17781,7140000.0
2009-10-15 22:23:00,4.17514,4.17838,4.16955,4.17277,6760000.0
2009-10-15 22:24:00,4.17758,4.17947,4.17026,4.17947,5630000.0
2009-10-15 22:25:00,4.1772,4.1782,4.17409,4.17721,5250000.0
2009-10-15 22:26:00,4.17676,4.17945,4.16983,4.17802,5630000.0
2009-10-15 22:27:00,4.17872,4.17952,4.1735,4.17731,4880000.0
2009-10-15 22:28:00,4.17811,4.17938,4.17653,4.17915,4510000.0
2009-10-15 22:29:00,4.17477,4.17841,4.16932,4.16932,5260000.0
2009-10-15 22:30:00,4.17688,4.18113,4.17391,4.17539,7130000.0
2009-10-15 22:31:00,4.17754,4.1794,4.17416,4.17475,6010000.0
2009-10-15 22:32:00,4.17941,4.17981,4.17681,4.17681,4880000.0
2009-10-15 22:33:00,4.17569,4.17901,4.17357,4.17705,6750000.0
2009-10-15 22:34:00,4.17956,4.17984,4.16942,4.16942,8630000.0
2009-10-15 22:35:00,4.17382,4.17883,4.17267,4.17311,4510000.0
2009-10-15 22:36:00,4.1783,4.17847,4.17558,4.17558,5250000.0
2009-10-15 22:37:00,4.1778,4.17909,4.17685,4.17847,4890000.0
2009-10-15 22:38:00,4.18022,4.18022,4.17478,4.17983,6000000.0
2009-10-15 22:39:00,4.17561,4.18144,4.17039,4.17905,7130000.0
2009-10-15 22:40:00,4.17907,4.18101,4.17208,4.18029,5250000.0
2009-10-15 22:41:00,4.17898,4.17968,4.17349,4.17849,4510000.0
2009-10-15 22:42:00,4.1792,4.1792,4.17318,4.17827,4880000.0
2009-10-15 22:43:00,4.18001,4.18001,4.17694,4.17879,5250000.0
2009-10-15 22:44:00,4.1756,4.17952,4.16985,4.16985,6760000.0
2009-10-15 22:45:00,4.17492,4.17819,4.17073,4.17073,5630000.0
2009-10-15 22:46:00,4.17747,4.17747,4.17065,4.17628,4880000.0
2009-10-15 22:47:00,4.17666,4.17666,4.17378,4.17523,4500000.0
2009-10-15 22:48:00,4.17565,4.17729,4.17411,4.17547,4880000.0
2009-10-15 22:49:00,4.17454,4.1779,4.17267,4.1763,7880000.0
2009-10-15 22:50:00,4.17674,4.1781,4.16746,4.17527,6390000.0
2009-10-15 22:51:00,4.17635,4.17635,4.16595,4.17589,6010000.0
2009-10-15 22:52:00,4.1774,4.1776,4.16843,4.17598,7510000.0
2009-10-15 22:53:00,4.17769,4.17869,4.17661,4.17661,4880000.0
2009-10-15 22:54:00,4.17805,4.17805,4.17249,4.17673,8250000.0
2009-10-15 22:55:00,4.1736,4.18008,4.17265,4.17939,4890000.0
2009-10-15 22:56:00,4.17407,4.18169,4.17407,4.18158,5260000.0
2009-10-15 22:57:00,4.18078,4.18165,4.172,4.17976,7500000.0
2009-10-15 22:58:00,4.17943,4.18036,4.17061,4.1746,5250000.0
2009-10-15 22:59:00,4.17655,4.18012,4.1707,4.17542,4880000.0
2009-10-15 23:00:00,4.17993,4.18103,4.17616,4.18103,5250000.0
2009-10-15 23:01:00,4.18131,4.18131,4.17259,4.18014,6000000.0
2009-10-15 23:02:00,4.18113,4.18113,4.17182,4.17182,4880000.0
2009-10-15 23:03:00,4.18142,4.18142,4.17356,4.17356,6380000.0
2009-10-15 23:04:00,4.18042,4.18183,4.17614,4.18064,5250000.0
2009-10-15 23:05:00,4.16981,4.18005,4.16981,4.17546,4880000.0
2009-10-15 23:06:00,4.18071,4.18257,4.17733,4.18052,5630000.0
2009-10-15 23:07:00,4.17797,4.18229,4.17266,4.18105,4880000.0
2009-10-15 23:09:00,4.18228,4.18228,4.18085,4.18164,6000000.0
2009-10-15 23:10:00,4.18086,4.18239,4.17665,4.18146,6000000.0
2009-10-15 23:11:00,4.17809,4.18518,4.17682,4.17682,8250000.0
2009-10-15 23:12:00,4.17829,4.18214,4.17134,4.17134,6380000.0
2009-10-15 23:13:00,4.17706,4.18216,4.17706,4.17827,5250000.0
2009-10-15 23:14:00,4.18005,4.18005,4.17234,4.17234,4880000.0
2009-10-15 23:15:00,4.1829,4.18318,4.17554,4.18192,4510000.0
2009-10-15 23:16:00,4.18309,4.18347,4.18194,4.18197,5250000.0
2009-10-15 23:17:00,4.18134,4.18449,4.17813,4.18449,7880000.0
2009-10-15 23:18:00,4.18296,4.18469,4.17957,4.18379,6380000.0
2009-10-15 23:19:00,4.18335,4.18335,4.17325,4.17325,7500000.0
2009-10-15 23:20:00,4.18197,4.18342,4.17612,4.17612,6000000.0
2009-10-15 23:21:00,4.18227,4.18384,4.17821,4.17843,4880000.0
2009-10-15 23:22:00,4.18084,4.18254,4.17663,4.17714,6000000.0
2009-10-15 23:23:00,4.18076,4.18417,4.18018,4.18368,5250000.0
2009-10-15 23:25:00,4.1813,4.18279,4.17637,4.17637,4510000.0
2009-10-15 23:26:00,4.1817,4.18377,4.17357,4.17357,4510000.0
2009-10-15 23:27:00,4.18119,4.18119,4.172,4.17376,6390000.0
2009-10-15 23:28:00,4.18155,4.18427,4.17781,4.18251,7140000.0
2009-10-15 23:29:00,4.18046,4.183,4.17746,4.183,6380000.0
2009-10-15 23:30:00,4.18196,4.18408,4.1763,4.18092,6770000.0
2009-10-15 23:31:00,4.18243,4.18376,4.17825,4.18095,6380000.0
2009-10-15 23:32:00,4.18002,4.18266,4.1749,4.17979,4510000.0
2009-10-15 23:33:00,4.17983,4.1828,4.17846,4.18212,4880000.0
2009-10-15 23:34:00,4.17987,4.18339,4.1772,4.18254,6760000.0
2009-10-15 23:35:00,4.18259,4.18261,4.17641,4.18261,5630000.0
2009-10-15 23:36:00,4.17965,4.18374,4.17776,4.17776,5260000.0
2009-10-15 23:37:00,4.18369,4.18651,4.18014,4.18651,7500000.0
2009-10-15 23:38:00,4.17991,4.18103,4.17161,4.17161,7510000.0
2009-10-15 23:39:00,4.17877,4.18275,4.1783,4.1783,5630000.0
2009-10-15 23:40:00,4.18064,4.18235,4.16948,4.18035,5630000.0
2009-10-15 23:41:00,4.18036,4.18036,4.16842,4.17709,7500000.0
2009-10-15 23:42:00,4.18315,4.18315,4.17022,4.18132,4890000.0
2009-10-15 23:44:00,4.17847,4.18222,4.17282,4.18017,6760000.0
2009-10-15 23:45:00,4.18351,4.18622,4.18099,4.18461,5260000.0
2009-10-15 23:46:00,4.18221,4.1858,4.17576,4.17917,6390000.0
2009-10-15 23:47:00,4.17985,4.18319,4.17816,4.17816,6010000.0
2009-10-15 23:48:00,4.18491,4.18493,4.18021,4.181,5260000.0
2009-10-15 23:49:00,4.17994,4.18528,4.17976,4.18192,6380000.0
2009-10-15 23:50:00,4.1848,4.18501,4.17561,4.17994,6010000.0
2009-10-15 23:51:00,4.18362,4.18486,4.17549,4.18247,6000000.0
2009-10-15 23:52:00,4.18327,4.18341,4.17779,4.17876,7510000.0
2009-10-15 23:53:00,4.18361,4.18499,4.17923,4.17923,6000000.0
2009-10-15 23:54:00,4.18279,4.18483,4.17506,4.18373,8250000.0
2009-10-15 23:55:00,4.17555,4.18456,4.17555,4.18319,5260000.0
2009-10-15 23:56:00,4.17697,4.18311,4.17278,4.17278,3380000.0
2009-10-15 23:57:00,4.18076,4.18457,4.17472,4.17981,7880000.0
2009-10-15 23:58:00,4.17906,4.18538,4.1758,4.18081,7130000.0
2009-10-15 23:59:00,4.17363,4.18258,4.17356,4.17356,10510000.0
2009-10-16 00:00:00,4.18462,4.18462,4.17905,4.17905,5630000.0
2009-10-16 00:01:00,4.18407,4.18474,4.17942,4.18012,4880000.0
2009-10-16 00:02:00,4.1834,4.18577,4.18012,4.18453,4890000.0
2009-10-16 00:03:00,4.17958,4.18492,4.17585,4.18431,6380000.0
2009-10-16 00:04:00,4.18304,4.18483,4.17542,4.18483,6010000.0
2009-10-16 00:05:00,4.1841,4.18535,4.17642,4.18508,7880000.0
2009-10-16 00:06:00,4.18351,4.18546,4.17819,4.18486,7880000.0
2009-10-16 00:07:00,4.18577,4.18796,4.17913,4.17913,6760000.0
2009-10-16 00:08:00,4.18167,4.18446,4.18,4.18348,6380000.0
2009-10-16 00:10:00,4.18391,4.18533,4.18123,4.18148,5630000.0
2009-10-16 00:11:00,4.18563,4.18563,4.18061,4.18415,7130000.0
2009-10-16 00:12:00,4.18439,4.18439,4.18041,4.18041,1130000.0
2009-10-16 00:14:00,4.18478,4.18505,4.18051,4.18275,6380000.0
2009-10-16 00:15:00,4.18531,4.18531,4.17885,4.18404,7500000.0
2009-10-16 00:17:00,4.18197,4.18466,4.17522,4.18466,4510000.0
2009-10-16 00:18:00,4.18446,4.18456,4.17545,4.18197,5630000.0
2009-10-16 00:19:00,4.17451,4.18455,4.17451,4.18118,7130000.0
2009-10-16 00:20:00,4.18052,4.1844,4.17357,4.1844,6760000.0
2009-10-16 00:22:00,4.18115,4.18453,4.17492,4.18453,5250000.0
2009-10-16 00:24:00,4.17503,4.18462,4.17503,4.18398,6010000.0
2009-10-16 00:25:00,4.18362,4.18397,4.18076,4.18372,4880000.0
2009-10-16 00:26:00,4.18277,4.18492,4.18107,4.18339,6380000.0
2009-10-16 00:27:00,4.18532,4.18532,4.18127,4.18166,5630000.0
2009-10-16 00:28:00,4.18432,4.18432,4.18057,4.18392,4510000.0
2009-10-16 00:29:00,4.18104,4.1847,4.17181,4.17899,6770000.0
2009-10-16 00:30:00,4.18347,4.18783,4.17587,4.17587,7130000.0
2009-10-16 00:31:00,4.18502,4.18502,4.1785,4.1832,9010000.0
2009-10-16 00:32:00,4.1848,4.18798,4.1809,4.1809,7130000.0
2009-10-16 00:33:00,4.17999,4.18669,4.17839,4.18372,6380000.0
2009-10-16 00:34:00,4.18391,4.18469,4.18259,4.18469,4140000.0
2009-10-16 00:35:00,4.1843,4.18573,4.17997,4.18492,6010000.0
2009-10-16 00:36:00,4.18473,4.18473,4.17512,4.1839,6000000.0
2009-10-16 00:37:00,4.18076,4.18398,4.17992,4.18398,5250000.0
2009-10-16 00:38:00,4.1841,4.18427,4.17467,4.18397,4890000.0
2009-10-16 00:39:00,4.1777,4.18292,4.17467,4.18292,5250000.0
2009-10-16 00:40:00,4.17904,4.18396,4.17423,4.18396,3390000.0
2009-10-16 00:41:00,4.18465,4.18465,4.18213,4.18213,5250000.0
2009-10-16 00:42:00,4.18365,4.18383,4.17812,4.18204,6760000.0
2009-10-16 00:43:00,4.18205,4.18393,4.17694,4.18339,6390000.0
2009-10-16 00:45:00,4.18344,4.18344,4.17803,4.18339,3010000.0
2009-10-16 00:46:00,4.18135,4.18367,4.17785,4.18367,4880000.0
2009-10-16 00:47:00,4.18245,4.18286,4.17375,4.17375,5250000.0
2009-10-16 00:48:00,4.18446,4.18533,4.17923,4.18338,9390000.0
2009-10-16 00:49:00,4.18268,4.18285,4.17739,4.18115,3760000.0
2009-10-16 00:50:00,4.18472,4.18472,4.17838,4.18346,4510000.0
2009-10-16 00:51:00,4.18095,4.18401,4.18095,4.18243,2250000.0
2009-10-16 00:52:00,4.18425,4.18425,4.17754,4.18326,9020000.0
2009-10-16 00:53:00,4.18192,4.18437,4.1734,4.18392,5270000.0
2009-10-16 00:54:00,4.18372,4.18372,4.17221,4.17796,4510000.0
2009-10-16 00:55:00,4.17727,4.18408,4.17542,4.17998,6750000.0
2009-10-16 00:56:00,4.18385,4.18399,4.17841,4.17841,4880000.0
2009-10-16 00:57:00,4.18236,4.18374,4.17409,4.18374,7500000.0
2009-10-16 00:58:00,4.18366,4.18512,4.17458,4.18278,10510000.0
2009-10-16 00:59:00,4.1777,4.18361,4.17197,4.17293,8280000.0
2009-10-16 01:00:00,4.17974,4.18432,4.17974,4.18176,5250000.0
2009-10-16 01:01:00,4.18337,4.18382,4.18244,4.18372,4130000.0
2009-10-16 01:02:00,4.17859,4.18502,4.17859,4.1811,4510000.0
2009-10-16 01:03:00,4.17868,4.18447,4.17852,4.18447,4880000.0
2009-10-16 01:04:00,4.183,4.183,4.17692,4.17958,8250000.0
2009-10-16 01:05:00,4.18365,4.18439,4.18303,4.18357,4890000.0
2009-10-16 01:06:00,4.17887,4.18385,4.17602,4.1836,6380000.0
2009-10-16 01:07:00,4.17712,4.18403,4.17426,4.18117,7130000.0
2009-10-16 01:08:00,4.18417,4.18418,4.18038,4.18414,7510000.0
2009-10-16 01:09:00,4.18341,4.18448,4.17866,4.18311,4510000.0
2009-10-16 01:10:00,4.18286,4.18404,4.1777,4.18404,7880000.0
2009-10-16 01:11:00,4.18484,4.18588,4.17943,4.17943,6380000.0
2009-10-16 01:12:00,4.17872,4.18399,4.17461,4.17907,7140000.0
2009-10-16 01:13:00,4.1837,4.1837,4.17747,4.17951,4890000.0
2009-10-16 01:14:00,4.18217,4.18355,4.17802,4.17971,8250000.0
2009-10-16 01:15:00,4.18487,4.1849,4.17269,4.18402,13530000.0
2009-10-16 01:16:00,4.18045,4.18336,4.17423,4.17423,7880000.0
2009-10-16 01:17:00,4.18394,4.19023,4.17716,4.17716,4880000.0
2009-10-16 01:18:00,4.18051,4.18534,4.17541,4.17541,5630000.0
2009-10-16 01:19:00,4.18022,4.18031,4.17194,4.17194,7140000.0
2009-10-16 01:21:00,4.18165,4.18413,4.17833,4.18383,4880000.0
2009-10-16 01:22:00,4.17268,4.18243,4.17268,4.18243,6020000.0
2009-10-16 01:23:00,4.18408,4.18426,4.17986,4.18326,4510000.0
2009-10-16 01:24:00,4.18251,4.18442,4.17472,4.17472,6010000.0
2009-10-16 01:25:00,4.17273,4.18044,4.17129,4.17319,5260000.0
2009-10-16 01:26:00,4.18431,4.18445,4.18017,4.18331,6380000.0
2009-10-16 01:27:00,4.18413,4.18413,4.17409,4.18316,5630000.0
2009-10-16 01:28:00,4.18378,4.18378,4.17474,4.18365,5630000.0
2009-10-16 01:29:00,4.18276,4.18452,4.17949,4.18372,6000000.0
2009-10-16 01:30:00,4.18389,4.18389,4.17593,4.18276,5250000.0
2009-10-16 01:31:00,4.18267,4.18274,4.17216,4.1785,7880000.0
2009-10-16 01:32:00,4.18143,4.18634,4.17632,4.18256,6380000.0
2009-10-16 01:33:00,4.18245,4.18351,4.17507,4.1792,6760000.0
2009-10-16 01:34:00,4.18443,4.18443,4.17554,4.17929,6390000.0
2009-10-16 01:35:00,4.17995,4.1842,4.17756,4.18384,6010000.0
2009-10-16 01:36:00,4.17978,4.18566,4.17978,4.18359,4880000.0
2009-10-16 01:37:00,4.18349,4.18349,4.17322,4.17869,7510000.0
2009-10-16 01:38:00,4.18109,4.1838,4.17576,4.1838,5630000.0
2009-10-16 01:39:00,4.18394,4.18482,4.18033,4.18325,6750000.0
2009-10-16 01:40:00,4.18039,4.18359,4.17978,4.1834,5630000.0
2009-10-16 01:41:00,4.18398,4.18398,4.17325,4.18198,6760000.0
2009-10-16 01:42:00,4.17374,4.18487,4.17242,4.18487,5250000.0
2009-10-16 01:43:00,4.18011,4.18605,4.17568,4.18454,4890000.0
2009-10-16 01:44:00,4.18042,4.1878,4.1767,4.18087,10500000.0
2009-10-16 01:45:00,4.18389,4.18437,4.17875,4.18272,5250000.0
2009-10-16 01:46:00,4.17541,4.18502,4.17541,4.18273,6750000.0
2009-10-16 01:47:00,4.18135,4.18521,4.18019,4.18461,7510000.0
2009-10-16 01:48:00,4.18476,4.18515,4.17795,4.18292,3380000.0
2009-10-16 01:49:00,4.17982,4.18432,4.1746,4.18062,4510000.0
2009-10-16 01:50:00,4.18305,4.18506,4.17545,4.18506,8260000.0
2009-10-16 01:51:00,4.17521,4.18345,4.17521,4.18345,5250000.0
2009-10-16 01:52:00,4.18174,4.18575,4.17453,4.18101,7500000.0
2009-10-16 01:53:00,4.18299,4.18451,4.17907,4.1829,4880000.0
2009-10-16 01:54:00,4.18338,4.18514,4.17719,4.17719,5260000.0
2009-10-16 01:55:00,4.17934,4.18483,4.17934,4.18032,7890000.0
2009-10-16 01:56:00,4.18307,4.18694,4.1803,4.18298,6380000.0
2009-10-16 01:57:00,4.18754,4.18793,4.17758,4.18581,9750000.0
2009-10-16 01:58:00,4.17826,4.18381,4.17826,4.18381,4140000.0
2009-10-16 02:01:00,4.18515,4.18515,4.18084,4.18084,4880000.0
2009-10-16 02:02:00,4.17942,4.18458,4.17886,4.18326,5260000.0
2009-10-16 02:03:00,4.1849,4.18648,4.17935,4.18491,7510000.0
2009-10-16 02:04:00,4.18385,4.18685,4.17748,4.1854,7130000.0
2009-10-16 02:05:00,4.18481,4.18481,4.17492,4.18452,8270000.0
2009-10-16 02:06:00,4.18418,4.18482,4.1752,4.18295,10880000.0
2009-10-16 02:07:00,4.18569,4.18569,4.1811,4.18494,4890000.0
2009-10-16 02:08:00,4.17744,4.18479,4.17744,4.18047,7510000.0
2009-10-16 02:09:00,4.18246,4.18536,4.17779,4.18085,7880000.0
2009-10-16 02:10:00,4.1796,4.18086,4.17511,4.17914,6010000.0
2009-10-16 02:11:00,4.18192,4.18483,4.17423,4.18449,7510000.0
2009-10-16 02:12:00,4.18433,4.18498,4.17933,4.17933,6770000.0
2009-10-16 02:13:00,4.18311,4.18576,4.17787,4.17977,6020000.0
2009-10-16 02:14:00,4.1809,4.18496,4.17484,4.1834,15770000.0
2009-10-16 02:15:00,4.18194,4.18529,4.1798,4.18017,7130000.0
2009-10-16 02:16:00,4.18529,4.18592,4.1805,4.18084,4140000.0
2009-10-16 02:17:00,4.18387,4.18627,4.17489,4.18438,6380000.0
2009-10-16 02:18:00,4.17854,4.18429,4.17729,4.17994,6760000.0
2009-10-16 02:19:00,4.17896,4.18621,4.17896,4.1813,5260000.0
2009-10-16 02:20:00,4.17947,4.18528,4.17947,4.18006,6380000.0
2009-10-16 02:21:00,4.18045,4.18546,4.17932,4.18374,5630000.0
2009-10-16 02:22:00,4.17674,4.1871,4.17674,4.18219,4880000.0
2009-10-16 02:23:00,4.1843,4.18496,4.17982,4.18061,5250000.0
2009-10-16 02:24:00,4.18486,4.18569,4.17965,4.18385,6390000.0
2009-10-16 02:25:00,4.17996,4.18538,4.17466,4.18397,4520000.0
2009-10-16 02:26:00,4.18422,4.18545,4.1799,4.1799,5250000.0
2009-10-16 02:27:00,4.18364,4.18561,4.1759,4.18446,4880000.0
2009-10-16 02:28:00,4.18392,4.18555,4.18163,4.18411,4510000.0
2009-10-16 02:29:00,4.18341,4.18609,4.17974,4.18424,6390000.0
2009-10-16 02:30:00,4.18527,4.18592,4.17684,4.18519,6770000.0
2009-10-16 02:31:00,4.18433,4.18492,4.17979,4.1844,3760000.0
2009-10-16 02:32:00,4.18527,4.18527,4.17835,4.18048,5250000.0
2009-10-16 02:33:00,4.18084,4.18611,4.1795,4.18611,6030000.0
2009-10-16 02:34:00,4.18395,4.18395,4.1726,4.17856,9010000.0
2009-10-16 02:35:00,4.18432,4.18521,4.18016,4.18452,4880000.0
2009-10-16 02:36:00,4.18286,4.18804,4.17987,4.18122,6010000.0
2009-10-16 02:37:00,4.18151,4.19164,4.17598,4.18283,7500000.0
2009-10-16 02:38:00,4.18488,4.18533,4.17626,4.17985,6000000.0
2009-10-16 02:39:00,4.18579,4.18579,4.18103,4.18538,5630000.0
2009-10-16 02:40:00,4.18522,4.18589,4.17969,4.17969,4890000.0
2009-10-16 02:41:00,4.1826,4.1847,4.17922,4.17922,7890000.0
2009-10-16 02:42:00,4.18437,4.18473,4.17665,4.18358,8630000.0
2009-10-16 02:43:00,4.18585,4.18774,4.18036,4.1838,5630000.0
2009-10-16 02:44:00,4.18407,4.18439,4.18051,4.18084,3750000.0
2009-10-16 02:45:00,4.18565,4.18565,4.17401,4.18234,6760000.0
2009-10-16 02:46:00,4.18144,4.18743,4.1765,4.1813,6380000.0
2009-10-16 02:47:00,4.18068,4.18434,4.1741,4.18434,5260000.0
2009-10-16 02:48:00,4.18223,4.18534,4.17439,4.18365,7510000.0
2009-10-16 02:49:00,4.18449,4.18574,4.18001,4.18097,4880000.0
2009-10-16 02:50:00,4.18081,4.18589,4.17577,4.18306,6010000.0
2009-10-16 02:51:00,4.18485,4.18557,4.17806,4.18073,7510000.0
2009-10-16 02:52:00,4.18393,4.18569,4.18051,4.18295,5630000.0
2009-10-16 02:53:00,4.18346,4.18516,4.17949,4.18476,5250000.0
2009-10-16 02:54:00,4.18007,4.18548,4.17611,4.18548,8250000.0
2009-10-16 02:55:00,4.18054,4.18564,4.17556,4.17611,5250000.0
2009-10-16 02:56:00,4.17922,4.18451,4.17517,4.18451,4890000.0
2009-10-16 02:57:00,4.18371,4.18402,4.17288,4.18096,4520000.0
2009-10-16 02:58:00,4.18524,4.18524,4.1761,4.17978,6400000.0
2009-10-16 02:59:00,4.18186,4.18512,4.17534,4.17534,7880000.0
2009-10-16 03:00:00,4.18373,4.18582,4.17905,4.18582,4890000.0
2009-10-16 03:01:00,4.17821,4.18645,4.17821,4.18586,6000000.0
2009-10-16 03:02:00,4.18115,4.18748,4.17691,4.18384,7140000.0
2009-10-16 03:03:00,4.18502,4.18502,4.17534,4.18101,4880000.0
2009-10-16 03:04:00,4.17666,4.18716,4.17666,4.18628,4890000.0
2009-10-16 03:05:00,4.18279,4.18804,4.17755,4.18176,7500000.0
2009-10-16 03:06:00,4.18483,4.18559,4.17652,4.18443,5630000.0
2009-10-16 03:07:00,4.1811,4.18651,4.18031,4.18399,3770000.0
2009-10-16 03:08:00,4.18554,4.18554,4.17519,4.18032,5630000.0
2009-10-16 03:09:00,4.181,4.18645,4.17956,4.17956,5630000.0
2009-10-16 03:10:00,4.18438,4.18555,4.17954,4.18435,6750000.0
2009-10-16 03:11:00,4.18536,4.18561,4.17614,4.17614,5260000.0
2009-10-16 03:12:00,4.18573,4.18573,4.17658,4.18461,4880000.0
2009-10-16 03:13:00,4.18492,4.18587,4.17671,4.18438,5260000.0
2009-10-16 03:14:00,4.18073,4.18535,4.17578,4.17578,6380000.0
2009-10-16 03:15:00,4.18056,4.1862,4.17627,4.1852,6020000.0
2009-10-16 03:16:00,4.17825,4.18522,4.17825,4.18434,4880000.0
2009-10-16 03:17:00,4.18415,4.18484,4.17423,4.18484,6380000.0
2009-10-16 03:18:00,4.1855,4.18587,4.17553,4.18587,6010000.0
2009-10-16 03:19:00,4.18497,4.18581,4.18038,4.18038,4520000.0
2009-10-16 03:20:00,4.18448,4.18553,4.17954,4.18323,7130000.0
2009-10-16 03:21:00,4.18382,4.18682,4.18086,4.18682,4510000.0
2009-10-16 03:22:00,4.1811,4.18771,4.17591,4.17693,9010000.0
2009-10-16 03:23:00,4.18026,4.18558,4.18026,4.1826,5630000.0
2009-10-16 03:24:00,4.18575,4.18575,4.18267,4.18395,6380000.0
2009-10-16 03:25:00,4.17973,4.18553,4.17907,4.18553,4890000.0
2009-10-16 03:26:00,4.17849,4.18535,4.17849,4.18524,8250000.0
2009-10-16 03:27:00,4.18496,4.185,4.1747,4.17528,4900000.0
2009-10-16 03:28:00,4.1856,4.18567,4.17582,4.17582,7130000.0
2009-10-16 03:29:00,4.18455,4.18479,4.1808,4.18453,6760000.0
2009-10-16 03:30:00,4.18502,4.18525,4.17997,4.17997,6000000.0
2009-10-16 03:31:00,4.18483,4.1859,4.17567,4.18556,5260000.0
2009-10-16 03:32:00,4.18532,4.18535,4.18047,4.18535,6380000.0
2009-10-16 03:33:00,4.18136,4.1848,4.17969,4.18246,6750000.0
2009-10-16 03:34:00,4.18075,4.18321,4.17649,4.1771,6380000.0
2009-10-16 03:35:00,4.18209,4.18209,4.17512,4.17566,6760000.0
2009-10-16 03:36:00,4.16492,4.1765,4.16492,4.17615,7130000.0
2009-10-16 03:37:00,4.17701,4.18248,4.16888,4.17525,6010000.0
2009-10-16 03:38:00,4.17115,4.17954,4.16864,4.17954,6760000.0
2009-10-16 03:39:00,4.17606,4.1807,4.17214,4.1807,4510000.0
2009-10-16 03:40:00,4.17931,4.18085,4.17154,4.17669,5260000.0
2009-10-16 03:41:00,4.18106,4.18106,4.17054,4.18034,8630000.0
2009-10-16 03:42:00,4.17719,4.18058,4.17602,4.17602,4140000.0
2009-10-16 03:43:00,4.1802,4.18034,4.17066,4.17066,6000000.0
2009-10-16 03:44:00,4.17792,4.18205,4.17274,4.18063,8640000.0
2009-10-16 03:45:00,4.17584,4.18146,4.17584,4.18097,4510000.0
2009-10-16 03:46:00,4.17972,4.18324,4.17185,4.17972,7510000.0
2009-10-16 03:47:00,4.17961,4.18107,4.17587,4.18107,4880000.0
2009-10-16 03:48:00,4.17568,4.18101,4.17155,4.18054,7880000.0
2009-10-16 03:49:00,4.18148,4.18174,4.17106,4.17106,5640000.0
2009-10-16 03:50:00,4.18066,4.18163,4.17159,4.17159,7140000.0
2009-10-16 03:51:00,4.17518,4.18067,4.17518,4.17539,6010000.0
2009-10-16 03:52:00,4.17597,4.18143,4.17129,4.17129,7510000.0
2009-10-16 03:53:00,4.1811,4.18118,4.17545,4.17854,4140000.0
2009-10-16 03:54:00,4.17954,4.18078,4.17116,4.17938,6010000.0
2009-10-16 03:55:00,4.18026,4.18158,4.17136,4.18005,7130000.0
2009-10-16 03:56:00,4.18108,4.18277,4.17658,4.17858,5630000.0
2009-10-16 03:57:00,4.17551,4.17994,4.17551,4.17953,7500000.0
2009-10-16 03:58:00,4.17872,4.18232,4.17618,4.17972,6750000.0
2009-10-16 03:59:00,4.1808,4.1808,4.17545,4.18048,4880000.0
2009-10-16 04:00:00,4.17493,4.17974,4.17493,4.17894,5640000.0
2009-10-16 04:01:00,4.18019,4.18268,4.1719,4.17443,7130000.0
2009-10-16 04:02:00,4.17626,4.18182,4.1723,4.18166,7130000.0
2009-10-16 04:03:00,4.181,4.1813,4.17607,4.18099,5260000.0
2009-10-16 04:04:00,4.18043,4.18062,4.1734,4.18062,6390000.0
2009-10-16 04:06:00,4.18119,4.18119,4.17212,4.17212,4880000.0
2009-10-16 04:07:00,4.17302,4.18405,4.17302,4.17986,7880000.0
2009-10-16 04:08:00,4.17951,4.1829,4.17385,4.18178,4880000.0
2009-10-16 04:09:00,4.1794,4.1816,4.17097,4.17836,4880000.0
2009-10-16 04:10:00,4.17651,4.18043,4.17511,4.17999,4880000.0
2009-10-16 04:11:00,4.18113,4.18202,4.17377,4.18202,4880000.0
2009-10-16 04:12:00,4.18054,4.1815,4.16969,4.16969,5260000.0
2009-10-16 04:13:00,4.17985,4.18321,4.17181,4.183,4510000.0
2009-10-16 04:14:00,4.17689,4.18194,4.17689,4.18056,7130000.0
2009-10-16 04:15:00,4.18097,4.18198,4.17068,4.17068,5260000.0
2009-10-16 04:16:00,4.18018,4.18158,4.17658,4.1786,5630000.0
2009-10-16 04:17:00,4.17673,4.18301,4.17673,4.18167,6380000.0
2009-10-16 04:18:00,4.17626,4.18153,4.16911,4.16911,4520000.0
2009-10-16 04:19:00,4.17718,4.18244,4.1721,4.18097,7130000.0
2009-10-16 04:20:00,4.17983,4.18188,4.17615,4.17615,5250000.0
2009-10-16 04:21:00,4.18011,4.18182,4.17184,4.18119,5640000.0
2009-10-16 04:22:00,4.17937,4.18196,4.17146,4.17146,6390000.0
2009-10-16 04:23:00,4.17288,4.18242,4.17262,4.17751,4880000.0
2009-10-16 04:24:00,4.17822,4.1815,4.17263,4.177,7880000.0
2009-10-16 04:25:00,4.18028,4.18155,4.17537,4.17957,6010000.0
2009-10-16 04:26:00,4.17823,4.18361,4.17285,4.18084,6000000.0
2009-10-16 04:27:00,4.17925,4.18392,4.17258,4.18243,10500000.0
2009-10-16 04:28:00,4.18021,4.18021,4.17069,4.17928,5630000.0
2009-10-16 04:29:00,4.17512,4.18029,4.17447,4.17871,6000000.0
2009-10-16 04:30:00,4.17944,4.1814,4.17523,4.18131,8250000.0
2009-10-16 04:31:00,4.17586,4.18276,4.17586,4.18213,6390000.0
2009-10-16 04:32:00,4.18108,4.1813,4.178,4.17879,3750000.0
2009-10-16 04:33:00,4.17112,4.18051,4.17112,4.18051,4130000.0
2009-10-16 04:34:00,4.18026,4.18048,4.1758,4.1758,5250000.0
2009-10-16 04:35:00,4.17082,4.18226,4.17082,4.17677,4890000.0
2009-10-16 04:36:00,4.18086,4.18086,4.16963,4.17148,8260000.0
2009-10-16 04:37:00,4.17777,4.1787,4.16771,4.16808,7510000.0
2009-10-16 04:38:00,4.17955,4.18097,4.17566,4.17572,4140000.0
2009-10-16 04:39:00,4.18106,4.18106,4.16967,4.16967,4880000.0
2009-10-16 04:40:00,4.17902,4.18082,4.17286,4.18082,4510000.0
2009-10-16 04:41:00,4.17676,4.18152,4.16965,4.17188,5640000.0
2009-10-16 04:42:00,4.17706,4.18137,4.1759,4.18137,6000000.0
2009-10-16 04:43:00,4.18115,4.18115,4.17101,4.18087,5640000.0
2009-10-16 04:44:00,4.18094,4.18094,4.17594,4.17915,5630000.0
2009-10-16 04:45:00,4.18256,4.18256,4.16971,4.17856,5250000.0
2009-10-16 04:46:00,4.17626,4.18098,4.17491,4.18098,4880000.0
2009-10-16 04:47:00,4.18033,4.1814,4.17632,4.17976,4140000.0
2009-10-16 04:48:00,4.18042,4.18056,4.17542,4.17557,5250000.0
2009-10-16 04:49:00,4.17564,4.18114,4.17137,4.17865,8250000.0
2009-10-16 04:50:00,4.17641,4.18085,4.17641,4.18058,6380000.0
2009-10-16 04:51:00,4.1761,4.18051,4.17567,4.18051,6000000.0
2009-10-16 04:52:00,4.17664,4.18387,4.17347,4.17347,7500000.0
2009-10-16 04:53:00,4.18224,4.18296,4.17322,4.18,5630000.0
2009-10-16 04:54:00,4.17205,4.18096,4.17205,4.17382,5630000.0
2009-10-16 04:55:00,4.17831,4.17906,4.174,4.174,7510000.0
2009-10-16 04:56:00,4.18016,4.18137,4.17693,4.17802,5630000.0
2009-10-16 04:57:00,4.17735,4.18069,4.17126,4.17696,4880000.0
2009-10-16 04:58:00,4.17961,4.18139,4.17789,4.18057,7510000.0
2009-10-16 04:59:00,4.17764,4.18162,4.17201,4.17634,5630000.0
2009-10-16 05:00:00,4.17837,4.18038,4.17041,4.17041,6000000.0
2009-10-16 05:01:00,4.17742,4.18019,4.1756,4.17911,5630000.0
2009-10-16 05:02:00,4.17853,4.1787,4.16791,4.17778,7890000.0
2009-10-16 05:03:00,4.17071,4.18022,4.17071,4.18022,3010000.0
2009-10-16 05:04:00,4.17558,4.18083,4.17328,4.17482,8250000.0
2009-10-16 05:05:00,4.17482,4.17717,4.16944,4.17534,7880000.0
2009-10-16 05:06:00,4.17879,4.18022,4.17082,4.17647,5640000.0
2009-10-16 05:07:00,4.18072,4.18156,4.17568,4.17568,4140000.0
2009-10-16 05:08:00,4.17632,4.17995,4.17448,4.17849,7130000.0
2009-10-16 05:09:00,4.17858,4.17946,4.16839,4.17946,8260000.0
2009-10-16 05:10:00,4.18033,4.1841,4.17217,4.17217,5630000.0
2009-10-16 05:11:00,4.17706,4.1817,4.17102,4.17102,5260000.0
2009-10-16 05:12:00,4.18009,4.18362,4.17857,4.18045,6750000.0
2009-10-16 05:13:00,4.1783,4.17996,4.1743,4.17996,5630000.0
2009-10-16 05:14:00,4.17582,4.17989,4.16996,4.16996,9760000.0
2009-10-16 05:15:00,4.17818,4.18022,4.1694,4.16994,5260000.0
2009-10-16 05:16:00,4.17618,4.18163,4.17231,4.17603,6380000.0
2009-10-16 05:17:00,4.17684,4.18065,4.17063,4.17063,6750000.0
2009-10-16 05:18:00,4.18034,4.18145,4.1716,4.1716,6010000.0
2009-10-16 05:19:00,4.17878,4.17878,4.16982,4.17022,7130000.0
2009-10-16 05:20:00,4.17522,4.18094,4.17467,4.18094,4880000.0
2009-10-16 05:21:00,4.17988,4.18159,4.17217,4.17978,6000000.0
2009-10-16 05:22:00,4.17972,4.18064,4.17343,4.17634,5260000.0
2009-10-16 05:23:00,4.17961,4.18027,4.16915,4.16915,5260000.0
2009-10-16 05:24:00,4.17976,4.18115,4.17574,4.17932,6010000.0
2009-10-16 05:25:00,4.18134,4.18188,4.17193,4.17235,6380000.0
2009-10-16 05:26:00,4.18036,4.1808,4.17086,4.1756,8250000.0
2009-10-16 05:27:00,4.18143,4.18144,4.16865,4.17962,6380000.0
2009-10-16 05:28:00,4.17548,4.18107,4.17547,4.18066,4510000.0
2009-10-16 05:29:00,4.18051,4.18051,4.17054,4.17897,6750000.0
2009-10-16 05:30:00,4.18015,4.18018,4.17457,4.17831,7500000.0
2009-10-16 05:31:00,4.17969,4.18064,4.17512,4.18018,5630000.0
2009-10-16 05:32:00,4.18075,4.18088,4.17675,4.17675,5630000.0
2009-10-16 05:33:00,4.1797,4.18052,4.17115,4.17568,7130000.0
2009-10-16 05:34:00,4.17684,4.18081,4.17536,4.17985,5260000.0
2009-10-16 05:35:00,4.1795,4.18061,4.17489,4.18007,4880000.0
2009-10-16 05:36:00,4.17747,4.17928,4.17034,4.17928,6010000.0
2009-10-16 05:37:00,4.1801,4.1813,4.17375,4.18056,6380000.0
2009-10-16 05:38:00,4.17838,4.18136,4.17191,4.18136,8260000.0
2009-10-16 05:39:00,4.17088,4.18091,4.17088,4.17967,7500000.0
2009-10-16 05:40:00,4.17575,4.1812,4.17198,4.17588,6750000.0
2009-10-16 05:41:00,4.17769,4.17983,4.1747,4.1792,5630000.0
2009-10-16 05:42:00,4.18109,4.18169,4.17538,4.17776,7880000.0
2009-10-16 05:43:00,4.17905,4.18056,4.17537,4.18012,5260000.0
2009-10-16 05:44:00,4.17105,4.18084,4.17105,4.17838,4510000.0
2009-10-16 05:45:00,4.1822,4.1822,4.17548,4.17906,5630000.0
2009-10-16 05:46:00,4.17673,4.18158,4.17264,4.17548,4890000.0
2009-10-16 05:47:00,4.18159,4.18169,4.17364,4.17364,5260000.0
2009-10-16 05:48:00,4.17813,4.18134,4.17172,4.1798,7500000.0
2009-10-16 05:49:00,4.17896,4.181,4.17655,4.1798,6760000.0
2009-10-16 05:50:00,4.18129,4.18129,4.16719,4.17898,6380000.0
2009-10-16 05:52:00,4.1772,4.18339,4.17169,4.18004,6390000.0
2009-10-16 05:53:00,4.1764,4.18166,4.17262,4.18154,4880000.0
2009-10-16 05:54:00,4.17936,4.17972,4.16912,4.17088,8250000.0
2009-10-16 05:55:00,4.18038,4.18297,4.17276,4.17607,6000000.0
2009-10-16 05:56:00,4.17714,4.18149,4.17171,4.17171,6380000.0
2009-10-16 05:57:00,4.17036,4.17928,4.17014,4.17533,7500000.0
2009-10-16 05:58:00,4.17603,4.18061,4.17162,4.17162,6000000.0
2009-10-16 05:59:00,4.17054,4.18091,4.17054,4.18013,5260000.0
2009-10-16 06:00:00,4.17537,4.1852,4.17537,4.183,6010000.0
2009-10-16 06:01:00,4.18127,4.18151,4.17166,4.18032,5630000.0
2009-10-16 06:02:00,4.18152,4.18152,4.17628,4.17993,5630000.0
2009-10-16 06:03:00,4.17573,4.18131,4.17163,4.17163,3010000.0
2009-10-16 06:04:00,4.17883,4.18058,4.17522,4.18032,4880000.0
2009-10-16 06:05:00,4.17927,4.1807,4.16769,4.1807,6380000.0
2009-10-16 06:06:00,4.17881,4.18019,4.16863,4.17733,6760000.0
2009-10-16 06:07:00,4.18129,4.18344,4.1734,4.18191,5270000.0
2009-10-16 06:08:00,4.17035,4.18006,4.17028,4.17986,3770000.0
2009-10-16 06:09:00,4.18009,4.18092,4.17532,4.17532,7510000.0
2009-10-16 06:10:00,4.17453,4.1798,4.17442,4.17442,6010000.0
2009-10-16 06:11:00,4.17979,4.18013,4.17476,4.17522,5260000.0
2009-10-16 06:12:00,4.18038,4.18159,4.17118,4.18112,6390000.0
2009-10-16 06:13:00,4.17756,4.18097,4.1675,4.1675,6750000.0
2009-10-16 06:14:00,4.17477,4.17857,4.16892,4.16892,10130000.0
2009-10-16 06:15:00,4.17649,4.18197,4.17649,4.17845,5250000.0
2009-10-16 06:16:00,4.17952,4.18302,4.17247,4.17998,8630000.0
2009-10-16 06:17:00,4.17525,4.17926,4.17254,4.17254,5270000.0
2009-10-16 06:18:00,4.17917,4.17978,4.17589,4.17766,4140000.0
2009-10-16 06:19:00,4.18091,4.18091,4.1711,4.17893,5630000.0
2009-10-16 06:20:00,4.17988,4.18005,4.171,4.17911,5250000.0
2009-10-16 06:21:00,4.17608,4.18037,4.17116,4.17592,6010000.0
2009-10-16 06:22:00,4.18067,4.18067,4.1739,4.17864,4510000.0
2009-10-16 06:23:00,4.17547,4.18477,4.17302,4.18116,8250000.0
2009-10-16 06:24:00,4.18054,4.18054,4.17436,4.17941,7130000.0
2009-10-16 06:25:00,4.18105,4.18109,4.17015,4.1799,5630000.0
2009-10-16 06:26:00,4.17976,4.18125,4.17594,4.17986,5630000.0
2009-10-16 06:27:00,4.17389,4.18082,4.16961,4.18035,7880000.0
2009-10-16 06:28:00,4.17544,4.17983,4.1706,4.17899,4880000.0
2009-10-16 06:29:00,4.17631,4.18113,4.16945,4.17022,8630000.0
2009-10-16 06:30:00,4.17777,4.18199,4.17553,4.17991,5640000.0
2009-10-16 06:31:00,4.17972,4.18053,4.17111,4.17111,6000000.0
2009-10-16 06:32:00,4.18052,4.18368,4.17754,4.18102,6390000.0
2009-10-16 06:33:00,4.17628,4.18206,4.17628,4.18089,5630000.0
2009-10-16 06:34:00,4.17639,4.18232,4.17321,4.1768,5640000.0
2009-10-16 06:35:00,4.17556,4.18044,4.17526,4.17866,7510000.0
2009-10-16 06:36:00,4.17789,4.18124,4.17217,4.18042,4890000.0
2009-10-16 06:37:00,4.17623,4.18253,4.17458,4.17712,6000000.0
2009-10-16 06:38:00,4.18151,4.18392,4.17395,4.17395,7130000.0
2009-10-16 06:39:00,4.18305,4.18415,4.17449,4.17449,7130000.0
2009-10-16 06:40:00,4.18253,4.18294,4.17804,4.18145,5250000.0
2009-10-16 06:41:00,4.1735,4.18301,4.17214,4.18064,4880000.0
2009-10-16 06:42:00,4.17094,4.18241,4.17094,4.18241,6760000.0
2009-10-16 06:43:00,4.18447,4.18551,4.17403,4.17403,7510000.0
2009-10-16 06:44:00,4.17842,4.18352,4.17384,4.17384,5640000.0
2009-10-16 06:45:00,4.18045,4.18566,4.18045,4.18451,6770000.0
2009-10-16 06:46:00,4.18456,4.18475,4.17893,4.18475,7510000.0
2009-10-16 06:47:00,4.17498,4.18477,4.17498,4.18234,6380000.0
2009-10-16 06:48:00,4.18199,4.18393,4.17506,4.18062,5260000.0
2009-10-16 06:49:00,4.18354,4.18417,4.18012,4.18289,5260000.0
2009-10-16 06:50:00,4.18334,4.18404,4.18026,4.1835,4510000.0
2009-10-16 06:51:00,4.18393,4.18478,4.18041,4.18393,6000000.0
2009-10-16 06:52:00,4.18406,4.18406,4.17943,4.18077,5250000.0
2009-10-16 06:53:00,4.18385,4.18513,4.17616,4.18133,6380000.0
2009-10-16 06:54:00,4.18188,4.18376,4.17428,4.18329,7880000.0
2009-10-16 06:55:00,4.18375,4.18485,4.1776,4.18331,6010000.0
2009-10-16 06:56:00,4.18316,4.18372,4.1777,4.18135,6000000.0
2009-10-16 06:57:00,4.18352,4.18475,4.17868,4.17868,5260000.0
2009-10-16 06:58:00,4.1854,4.1854,4.1739,4.17943,4510000.0
2009-10-16 06:59:00,4.18281,4.18441,4.17402,4.17847,6010000.0
2009-10-16 07:00:00,4.18491,4.18491,4.17836,4.18414,5630000.0
2009-10-16 07:01:00,4.18323,4.18344,4.17843,4.18254,5630000.0
2009-10-16 07:02:00,4.18306,4.18507,4.17916,4.18347,4510000.0
2009-10-16 07:03:00,4.18468,4.1847,4.17787,4.1819,7880000.0
2009-10-16 07:04:00,4.18433,4.1847,4.17703,4.18282,6750000.0
2009-10-16 07:05:00,4.18356,4.18444,4.18051,4.18317,6760000.0
2009-10-16 07:06:00,4.17779,4.18381,4.17497,4.17497,6000000.0
2009-10-16 07:07:00,4.18389,4.18389,4.17834,4.18353,7140000.0
2009-10-16 07:08:00,4.18433,4.18527,4.17981,4.18512,6380000.0
2009-10-16 07:09:00,4.18249,4.1825,4.17428,4.18191,4890000.0
2009-10-16 07:10:00,4.18456,4.18456,4.17501,4.17501,6390000.0
2009-10-16 07:11:00,4.1753,4.18464,4.1753,4.17897,7880000.0
2009-10-16 07:12:00,4.18398,4.18479,4.17889,4.18457,4880000.0
2009-10-16 07:13:00,4.18148,4.18529,4.17613,4.18266,5260000.0
2009-10-16 07:14:00,4.1751,4.18545,4.1751,4.17943,5250000.0
2009-10-16 07:15:00,4.18609,4.18609,4.17571,4.18448,5250000.0
2009-10-16 07:16:00,4.1871,4.18941,4.17698,4.17698,6760000.0
2009-10-16 07:17:00,4.17963,4.18487,4.17479,4.17479,8630000.0
2009-10-16 07:18:00,4.18412,4.18412,4.17486,4.18407,4880000.0
2009-10-16 07:19:00,4.18432,4.18504,4.18336,4.18432,6380000.0
2009-10-16 07:20:00,4.18227,4.18408,4.179,4.18373,6000000.0
2009-10-16 07:21:00,4.18362,4.18362,4.17613,4.18294,5260000.0
2009-10-16 07:22:00,4.18385,4.18385,4.17855,4.18277,7130000.0
2009-10-16 07:23:00,4.17965,4.18467,4.1737,4.18292,7890000.0
2009-10-16 07:24:00,4.18176,4.18497,4.17917,4.18365,6750000.0
2009-10-16 07:25:00,4.17672,4.18851,4.17672,4.18013,8250000.0
2009-10-16 07:26:00,4.17879,4.18706,4.17612,4.18254,5640000.0
2009-10-16 07:27:00,4.18598,4.18607,4.17683,4.18481,7510000.0
2009-10-16 07:28:00,4.18388,4.18479,4.17512,4.18198,5630000.0
2009-10-16 07:29:00,4.18409,4.18409,4.1809,4.18362,3380000.0
2009-10-16 07:30:00,4.17436,4.1859,4.17436,4.18089,5630000.0
2009-10-16 07:31:00,4.18667,4.1907,4.18329,4.1907,5270000.0
2009-10-16 07:32:00,4.19122,4.19122,4.18536,4.18699,7880000.0
2009-10-16 07:33:00,4.18631,4.19051,4.18148,4.18148,8640000.0
2009-10-16 07:34:00,4.18912,4.19174,4.18193,4.18988,8630000.0
2009-10-16 07:35:00,4.19151,4.19151,4.1856,4.19077,5260000.0
2009-10-16 07:36:00,4.19218,4.19218,4.17989,4.18847,7880000.0
2009-10-16 07:37:00,4.18656,4.19068,4.185,4.18705,4510000.0
2009-10-16 07:38:00,4.18837,4.19159,4.18569,4.18569,7500000.0
2009-10-16 07:39:00,4.18624,4.19089,4.18367,4.18817,5640000.0
2009-10-16 07:40:00,4.18448,4.18952,4.18448,4.1886,7130000.0
2009-10-16 07:41:00,4.18864,4.18982,4.18348,4.18444,4510000.0
2009-10-16 07:42:00,4.18414,4.19173,4.17992,4.1899,6000000.0
2009-10-16 07:43:00,4.1885,4.18898,4.17919,4.18729,5250000.0
2009-10-16 07:44:00,4.18772,4.18881,4.1791,4.17917,6760000.0
2009-10-16 07:45:00,4.18954,4.18954,4.17719,4.1864,4880000.0
2009-10-16 07:46:00,4.18769,4.18989,4.17998,4.18813,4880000.0
2009-10-16 07:47:00,4.18313,4.18868,4.1801,4.184,5630000.0
2009-10-16 07:48:00,4.186,4.19045,4.18008,4.18899,7900000.0
2009-10-16 07:49:00,4.18917,4.18959,4.18027,4.18027,4510000.0
2009-10-16 07:50:00,4.18958,4.19052,4.18553,4.19052,7130000.0
2009-10-16 07:51:00,4.18617,4.19008,4.17937,4.18932,7510000.0
2009-10-16 07:52:00,4.18997,4.19187,4.18497,4.19145,6380000.0
2009-10-16 07:53:00,4.18829,4.18983,4.1806,4.1806,6000000.0
2009-10-16 07:54:00,4.1844,4.19127,4.18054,4.18949,7880000.0
2009-10-16 07:55:00,4.19218,4.19218,4.18573,4.18731,7130000.0
2009-10-16 07:56:00,4.18945,4.19441,4.18444,4.19441,7500000.0
2009-10-16 07:57:00,4.19484,4.19518,4.18807,4.19177,7500000.0
2009-10-16 07:58:00,4.19222,4.19247,4.18742,4.19243,6000000.0
2009-10-16 07:59:00,4.18535,4.19168,4.18535,4.18699,4880000.0
2009-10-16 08:00:00,4.19295,4.19295,4.18753,4.1898,7130000.0
2009-10-16 08:01:00,4.19261,4.19261,4.18625,4.18842,5250000.0
2009-10-16 08:02:00,4.19285,4.19512,4.18436,4.18778,5260000.0
2009-10-16 08:03:00,4.19011,4.19358,4.18865,4.19189,4880000.0
2009-10-16 08:04:00,4.19027,4.19453,4.18618,4.19355,6390000.0
2009-10-16 08:05:00,4.1936,4.19612,4.19093,4.19516,5250000.0
2009-10-16 08:06:00,4.18923,4.19534,4.18684,4.18684,3770000.0
2009-10-16 08:07:00,4.19063,4.19714,4.18632,4.19184,5250000.0
2009-10-16 08:08:00,4.19474,4.19559,4.18444,4.19511,6750000.0
2009-10-16 08:09:00,4.19456,4.19456,4.19178,4.19305,6000000.0
2009-10-16 08:10:00,4.18828,4.19301,4.18317,4.18751,6400000.0
2009-10-16 08:11:00,4.18985,4.19453,4.18889,4.19435,4880000.0
2009-10-16 08:12:00,4.19406,4.19463,4.18863,4.1928,7880000.0
2009-10-16 08:13:00,4.19229,4.19448,4.18488,4.19262,4890000.0
2009-10-16 08:14:00,4.19061,4.1943,4.18438,4.18438,4510000.0
2009-10-16 08:15:00,4.19087,4.19608,4.19045,4.19362,5260000.0
2009-10-16 08:16:00,4.19396,4.19481,4.18842,4.1935,8250000.0
2009-10-16 08:17:00,4.18994,4.19484,4.18994,4.1907,5630000.0
2009-10-16 08:18:00,4.19267,4.19322,4.18236,4.1884,5250000.0
2009-10-16 08:19:00,4.1941,4.19534,4.18992,4.19523,7130000.0
2009-10-16 08:20:00,4.18744,4.19641,4.18454,4.19444,6760000.0
2009-10-16 08:21:00,4.19447,4.19765,4.18537,4.19395,8260000.0
2009-10-16 08:22:00,4.1929,4.19457,4.18862,4.19398,6380000.0
2009-10-16 08:23:00,4.19265,4.19484,4.18546,4.18546,7880000.0
2009-10-16 08:24:00,4.1941,4.19848,4.19024,4.19747,5250000.0
2009-10-16 08:25:00,4.19266,4.19848,4.19083,4.19768,5630000.0
2009-10-16 08:26:00,4.19904,4.20048,4.19601,4.20002,6000000.0
2009-10-16 08:27:00,4.20196,4.20196,4.18987,4.1931,5250000.0
2009-10-16 08:28:00,4.1998,4.20061,4.19908,4.1997,5630000.0
2009-10-16 08:29:00,4.20076,4.2014,4.19857,4.19997,4880000.0
2009-10-16 08:30:00,4.19809,4.20318,4.19809,4.20103,7500000.0
2009-10-16 08:31:00,4.19695,4.20122,4.19182,4.20122,6750000.0
2009-10-16 08:32:00,4.20146,4.20718,4.19202,4.20187,8250000.0
2009-10-16 08:33:00,4.20179,4.20328,4.19665,4.19665,4510000.0
2009-10-16 08:34:00,4.1963,4.2053,4.19529,4.2053,5630000.0
2009-10-16 08:35:00,4.20227,4.20968,4.20227,4.20865,6760000.0
2009-10-16 08:36:00,4.20848,4.20962,4.2021,4.2021,4890000.0
2009-10-16 08:37:00,4.20537,4.20672,4.19913,4.2002,4890000.0
2009-10-16 08:38:00,4.20502,4.20562,4.19527,4.20087,6760000.0
2009-10-16 08:39:00,4.20564,4.20621,4.20045,4.20045,7130000.0
2009-10-16 08:40:00,4.20103,4.20533,4.19954,4.20297,7130000.0
2009-10-16 08:41:00,4.20647,4.20873,4.20647,4.20804,4880000.0
2009-10-16 08:42:00,4.20745,4.20745,4.1969,4.20592,5250000.0
2009-10-16 08:43:00,4.20767,4.20803,4.20321,4.20321,5250000.0
2009-10-16 08:44:00,4.20515,4.20894,4.20193,4.20894,5630000.0
2009-10-16 08:45:00,4.20572,4.2096,4.20053,4.20053,4880000.0
2009-10-16 08:46:00,4.20304,4.21031,4.20304,4.20934,7880000.0
2009-10-16 08:47:00,4.20406,4.20872,4.20162,4.20425,7880000.0
2009-10-16 08:48:00,4.20621,4.21002,4.20309,4.20825,6380000.0
2009-10-16 08:49:00,4.20588,4.20767,4.20319,4.20704,5260000.0
2009-10-16 08:50:00,4.20723,4.2086,4.20264,4.20672,7500000.0
2009-10-16 08:51:00,4.20607,4.20657,4.20082,4.20082,4510000.0
2009-10-16 08:52:00,4.20406,4.20501,4.199,4.20251,5630000.0
2009-10-16 08:53:00,4.20232,4.20354,4.1913,4.19345,6020000.0
2009-10-16 08:54:00,4.20457,4.20497,4.20334,4.20495,5270000.0
2009-10-16 08:55:00,4.20499,4.20953,4.20146,4.20146,8250000.0
2009-10-16 08:56:00,4.20756,4.20761,4.19757,4.20312,6000000.0
2009-10-16 08:57:00,4.20713,4.20799,4.20316,4.20316,6760000.0
2009-10-16 08:58:00,4.20477,4.20669,4.19567,4.20532,6760000.0
2009-10-16 08:59:00,4.20435,4.20584,4.20232,4.20232,5250000.0
2009-10-16 09:00:00,4.19791,4.20847,4.19791,4.20626,4880000.0
2009-10-16 09:01:00,4.20485,4.20749,4.20346,4.20556,6760000.0
2009-10-16 09:02:00,4.20677,4.20793,4.20018,4.20018,6000000.0
2009-10-16 09:03:00,4.20255,4.20878,4.19939,4.20664,7130000.0
2009-10-16 09:04:00,4.20329,4.20715,4.19489,4.20311,7510000.0
2009-10-16 09:05:00,4.20048,4.2052,4.19879,4.20032,4880000.0
2009-10-16 09:06:00,4.2057,4.20595,4.20148,4.20169,5630000.0
2009-10-16 09:07:00,4.20512,4.20557,4.19603,4.2043,6000000.0
2009-10-16 09:08:00,4.20305,4.20512,4.19763,4.20437,4880000.0
2009-10-16 09:09:00,4.2034,4.20389,4.19813,4.2003,5630000.0
2009-10-16 09:10:00,4.19423,4.20365,4.19423,4.19933,6750000.0
2009-10-16 09:11:00,4.20032,4.20447,4.19369,4.19369,8640000.0
2009-10-16 09:12:00,4.20253,4.20413,4.19676,4.19766,7510000.0
2009-10-16 09:13:00,4.2024,4.2024,4.1901,4.19771,6770000.0
2009-10-16 09:14:00,4.1901,4.19918,4.18712,4.19327,8640000.0
2009-10-16 09:15:00,4.19823,4.20298,4.19158,4.20183,13900000.0
2009-10-16 09:16:00,4.19671,4.20156,4.19187,4.19803,6010000.0
2009-10-16 09:17:00,4.20014,4.20057,4.18768,4.19812,7880000.0
2009-10-16 09:18:00,4.19088,4.19496,4.18974,4.19437,5630000.0
2009-10-16 09:19:00,4.19431,4.19655,4.18653,4.18994,6380000.0
2009-10-16 09:20:00,4.19319,4.19571,4.19298,4.19399,7880000.0
2009-10-16 09:21:00,4.19349,4.19386,4.19049,4.19052,4510000.0
2009-10-16 09:22:00,4.19337,4.19718,4.19168,4.19596,4510000.0
2009-10-16 09:23:00,4.19474,4.19693,4.18401,4.19693,4510000.0
2009-10-16 09:24:00,4.19897,4.20032,4.19354,4.19861,6380000.0
2009-10-16 09:25:00,4.19723,4.19751,4.18801,4.19264,6750000.0
2009-10-16 09:26:00,4.19813,4.19837,4.18828,4.19595,5250000.0
2009-10-16 09:27:00,4.18571,4.19685,4.18571,4.19471,6750000.0
2009-10-16 09:28:00,4.1924,4.19477,4.18481,4.1919,7500000.0
2009-10-16 09:29:00,4.1897,4.19359,4.18428,4.18428,4880000.0
2009-10-16 09:30:00,4.19592,4.19592,4.18988,4.19403,6000000.0
2009-10-16 09:31:00,4.18595,4.19715,4.18595,4.18669,5630000.0
2009-10-16 09:32:00,4.19073,4.19459,4.18787,4.19459,5250000.0
2009-10-16 09:33:00,4.19311,4.19558,4.18476,4.19163,6390000.0
2009-10-16 09:34:00,4.19535,4.19692,4.18727,4.18955,6750000.0
2009-10-16 09:35:00,4.19314,4.19346,4.18812,4.18993,6380000.0
2009-10-16 09:36:00,4.19384,4.19401,4.18546,4.19237,6010000.0
2009-10-16 09:37:00,4.18936,4.19345,4.18383,4.18383,4510000.0
2009-10-16 09:38:00,4.19344,4.19468,4.18504,4.18916,6380000.0
2009-10-16 09:39:00,4.19069,4.19456,4.18981,4.19378,7500000.0
2009-10-16 09:40:00,4.18319,4.19475,4.18268,4.18941,7130000.0
2009-10-16 09:41:00,4.19536,4.19609,4.19114,4.19449,7500000.0
2009-10-16 09:42:00,4.19291,4.19585,4.18986,4.19429,5250000.0
2009-10-16 09:43:00,4.19345,4.19555,4.18857,4.19361,6010000.0
2009-10-16 09:44:00,4.18836,4.19685,4.18836,4.19665,7510000.0
2009-10-16 09:45:00,4.19711,4.19711,4.19172,4.19208,9000000.0
2009-10-16 09:46:00,4.19848,4.19886,4.1935,4.19886,4880000.0
2009-10-16 09:47:00,4.19503,4.20468,4.19503,4.19915,12010000.0
2009-10-16 09:48:00,4.19922,4.2033,4.1902,4.2031,5630000.0
2009-10-16 09:49:00,4.20282,4.20507,4.19807,4.20331,6750000.0
2009-10-16 09:50:00,4.20416,4.20551,4.19919,4.20127,6390000.0
2009-10-16 09:51:00,4.20399,4.20399,4.19842,4.19856,7510000.0
2009-10-16 09:52:00,4.20174,4.20174,4.1942,4.19948,5260000.0
2009-10-16 09:53:00,4.19607,4.20318,4.19024,4.20097,7500000.0
2009-10-16 09:54:00,4.20065,4.20065,4.18797,4.19398,4510000.0
2009-10-16 09:55:00,4.19982,4.20003,4.19399,4.19962,5250000.0
2009-10-16 09:56:00,4.1965,4.20048,4.18907,4.18907,12380000.0
2009-10-16 09:57:00,4.1983,4.1999,4.19397,4.19399,6760000.0
2009-10-16 09:58:00,4.19903,4.20035,4.19521,4.19898,4880000.0
2009-10-16 09:59:00,4.19741,4.19741,4.1895,4.1907,6000000.0
2009-10-16 10:00:00,4.19351,4.19702,4.18812,4.19044,4880000.0
2009-10-16 10:01:00,4.19042,4.19615,4.1897,4.19121,6770000.0
2009-10-16 10:02:00,4.19025,4.19563,4.19025,4.19532,4880000.0
2009-10-16 10:03:00,4.19223,4.19727,4.18624,4.18624,7510000.0
2009-10-16 10:04:00,4.19622,4.19755,4.18756,4.18756,9770000.0
2009-10-16 10:05:00,4.19661,4.19727,4.19205,4.19596,7890000.0
2009-10-16 10:06:00,4.19181,4.19738,4.18929,4.19534,6760000.0
2009-10-16 10:07:00,4.19238,4.19731,4.18656,4.1918,4880000.0
2009-10-16 10:08:00,4.19356,4.19464,4.18884,4.19464,6000000.0
2009-10-16 10:09:00,4.19471,4.19884,4.18773,4.19677,7130000.0
2009-10-16 10:10:00,4.18619,4.19671,4.18619,4.19372,6380000.0
2009-10-16 10:11:00,4.18618,4.19525,4.18618,4.18757,6760000.0
2009-10-16 10:12:00,4.18811,4.19283,4.18707,4.18757,6010000.0
2009-10-16 10:13:00,4.19239,4.19516,4.18754,4.18988,9000000.0
2009-10-16 10:14:00,4.19442,4.19466,4.1839,4.19372,7130000.0
2009-10-16 10:15:00,4.18418,4.1946,4.18418,4.1946,5250000.0
2009-10-16 10:16:00,4.19323,4.19519,4.18454,4.19419,5630000.0
2009-10-16 10:17:00,4.18763,4.19363,4.18763,4.19113,7500000.0
2009-10-16 10:18:00,4.18834,4.19273,4.18333,4.18333,7510000.0
2009-10-16 10:19:00,4.18396,4.19307,4.18396,4.19304,5630000.0
2009-10-16 10:20:00,4.18811,4.1945,4.186,4.18643,8630000.0
2009-10-16 10:21:00,4.19244,4.19256,4.1854,4.19175,7130000.0
2009-10-16 10:22:00,4.19107,4.19161,4.18692,4.18724,7130000.0
2009-10-16 10:23:00,4.18273,4.19021,4.1827,4.1827,5630000.0
2009-10-16 10:24:00,4.19289,4.19762,4.18776,4.18776,10900000.0
2009-10-16 10:25:00,4.19662,4.20013,4.19322,4.1979,5250000.0
2009-10-16 10:26:00,4.19877,4.19948,4.19109,4.19664,9000000.0
2009-10-16 10:27:00,4.19964,4.20414,4.19247,4.20137,6380000.0
2009-10-16 10:28:00,4.19944,4.20075,4.19528,4.20061,5640000.0
2009-10-16 10:29:00,4.19705,4.20168,4.19705,4.20168,5250000.0
2009-10-16 10:30:00,4.20212,4.20258,4.19229,4.19229,10140000.0
2009-10-16 10:31:00,4.20164,4.20302,4.19315,4.20062,6380000.0
2009-10-16 10:32:00,4.19721,4.20395,4.19059,4.19898,7130000.0
2009-10-16 10:33:00,4.19769,4.19835,4.19368,4.19701,8630000.0
2009-10-16 10:34:00,4.19223,4.19735,4.19088,4.19325,6010000.0
2009-10-16 10:35:00,4.19254,4.19631,4.18883,4.19472,5260000.0
2009-10-16 10:36:00,4.19007,4.19674,4.18374,4.19246,12760000.0
2009-10-16 10:37:00,4.19397,4.19838,4.19092,4.19606,4140000.0
2009-10-16 10:38:00,4.19008,4.20132,4.19008,4.19845,6010000.0
2009-10-16 10:39:00,4.19965,4.19965,4.18641,4.19724,9760000.0
2009-10-16 10:40:00,4.19727,4.19921,4.18978,4.19511,6000000.0
2009-10-16 10:41:00,4.19723,4.20069,4.19504,4.20014,10130000.0
2009-10-16 10:42:00,4.19994,4.20121,4.19555,4.19881,7880000.0
2009-10-16 10:43:00,4.20043,4.20155,4.19305,4.20155,4890000.0
2009-10-16 10:44:00,4.19396,4.20286,4.19251,4.2021,6750000.0
2009-10-16 10:45:00,4.20197,4.20416,4.19225,4.1974,13130000.0
2009-10-16 10:46:00,4.20073,4.20343,4.19108,4.19999,9400000.0
2009-10-16 10:47:00,4.19746,4.20473,4.19746,4.20301,5630000.0
2009-10-16 10:48:00,4.20521,4.20594,4.19369,4.19369,7510000.0
2009-10-16 10:49:00,4.20323,4.2059,4.19881,4.20501,4890000.0
2009-10-16 10:50:00,4.20549,4.20934,4.19746,4.20631,7880000.0
2009-10-16 10:51:00,4.20374,4.20374,4.19291,4.20225,6000000.0
2009-10-16 10:52:00,4.20011,4.20556,4.19453,4.20493,6380000.0
2009-10-16 10:53:00,4.20534,4.20546,4.19424,4.20252,8250000.0
2009-10-16 10:54:00,4.20352,4.20424,4.19921,4.20173,6760000.0
2009-10-16 10:55:00,4.2035,4.20447,4.19806,4.19806,7510000.0
2009-10-16 10:56:00,4.20005,4.20567,4.19921,4.20419,5630000.0
2009-10-16 10:57:00,4.20378,4.20502,4.19493,4.20273,4880000.0
2009-10-16 10:58:00,4.19676,4.20264,4.19122,4.20264,5630000.0
2009-10-16 10:59:00,4.20186,4.204,4.1929,4.20368,15760000.0
2009-10-16 11:00:00,4.203,4.20651,4.19361,4.20513,12390000.0
2009-10-16 11:01:00,4.20708,4.20852,4.20583,4.20763,6000000.0
2009-10-16 11:02:00,4.20439,4.20957,4.20439,4.20901,5630000.0
2009-10-16 11:03:00,4.19763,4.20918,4.19763,4.20718,6000000.0
2009-10-16 11:04:00,4.20851,4.20987,4.20431,4.20973,5260000.0
2009-10-16 11:05:00,4.20879,4.21072,4.20006,4.20006,9760000.0
2009-10-16 11:06:00,4.20737,4.20918,4.2009,4.20883,6380000.0
2009-10-16 11:07:00,4.20779,4.2099,4.20015,4.2092,7500000.0
2009-10-16 11:08:00,4.20184,4.21046,4.20184,4.20425,5630000.0
2009-10-16 11:09:00,4.20343,4.20799,4.19836,4.20698,5250000.0
2009-10-16 11:10:00,4.2043,4.20927,4.20328,4.20831,5630000.0
2009-10-16 11:11:00,4.20434,4.20899,4.20029,4.20774,7130000.0
2009-10-16 11:12:00,4.19821,4.20765,4.19821,4.1985,7510000.0
2009-10-16 11:13:00,4.20817,4.20817,4.19811,4.20662,7500000.0
2009-10-16 11:14:00,4.20777,4.20799,4.1967,4.1967,6760000.0
2009-10-16 11:15:00,4.20757,4.2095,4.20323,4.20854,12400000.0
2009-10-16 11:16:00,4.20638,4.20927,4.19765,4.20329,6380000.0
2009-10-16 11:17:00,4.20747,4.20928,4.20414,4.20928,5250000.0
2009-10-16 11:18:00,4.20709,4.20936,4.19909,4.2061,6380000.0
2009-10-16 11:19:00,4.20981,4.21137,4.19954,4.21007,9000000.0
2009-10-16 11:20:00,4.20896,4.21289,4.20289,4.21237,7510000.0
2009-10-16 11:21:00,4.21065,4.21087,4.20218,4.20873,6000000.0
2009-10-16 11:22:00,4.20905,4.20976,4.20368,4.20751,6760000.0
2009-10-16 11:23:00,4.20504,4.21214,4.20062,4.20843,4880000.0
2009-10-16 11:24:00,4.20527,4.21281,4.20527,4.20613,7140000.0
2009-10-16 11:25:00,4.19996,4.21132,4.1991,4.20951,6010000.0
2009-10-16 11:26:00,4.20677,4.21066,4.20346,4.2104,8630000.0
2009-10-16 11:27:00,4.21128,4.21277,4.20671,4.20671,7890000.0
2009-10-16 11:28:00,4.20448,4.21161,4.20047,4.21034,7130000.0
2009-10-16 11:29:00,4.20996,4.2127,4.2067,4.2067,5630000.0
2009-10-16 11:30:00,4.20562,4.20985,4.20417,4.20864,5250000.0
2009-10-16 11:31:00,4.21073,4.21169,4.20334,4.20984,6380000.0
2009-10-16 11:32:00,4.2109,4.21137,4.20184,4.2081,6750000.0
2009-10-16 11:33:00,4.20794,4.21111,4.20794,4.20886,7140000.0
2009-10-16 11:34:00,4.20901,4.21409,4.20793,4.20872,7510000.0
2009-10-16 11:35:00,4.20745,4.21209,4.20628,4.20707,7140000.0
2009-10-16 11:36:00,4.20411,4.20929,4.19829,4.20861,7890000.0
2009-10-16 11:37:00,4.21019,4.2129,4.20019,4.20019,12780000.0
2009-10-16 11:38:00,4.2096,4.21125,4.20103,4.20103,9000000.0
2009-10-16 11:39:00,4.20987,4.20987,4.20459,4.20837,8250000.0
2009-10-16 11:40:00,4.19887,4.2097,4.19887,4.20737,7500000.0
2009-10-16 11:41:00,4.20976,4.21185,4.20137,4.20137,5630000.0
2009-10-16 11:42:00,4.20742,4.20957,4.20364,4.20957,4510000.0
2009-10-16 11:43:00,4.20554,4.21106,4.20055,4.21034,8260000.0
2009-10-16 11:44:00,4.20914,4.20967,4.20236,4.2081,6000000.0
2009-10-16 11:45:00,4.20411,4.20934,4.1979,4.1979,9760000.0
2009-10-16 11:46:00,4.21031,4.21334,4.20164,4.2053,8250000.0
2009-10-16 11:47:00,4.20221,4.20966,4.19998,4.20883,6380000.0
2009-10-16 11:48:00,4.20806,4.20806,4.19928,4.20296,4510000.0
2009-10-16 11:49:00,4.20842,4.20885,4.20382,4.20441,6000000.0
2009-10-16 11:50:00,4.20397,4.20944,4.19956,4.19956,8630000.0
2009-10-16 11:51:00,4.20123,4.2095,4.19728,4.2095,6380000.0
2009-10-16 11:52:00,4.20729,4.20861,4.20123,4.20123,6000000.0
2009-10-16 11:53:00,4.20396,4.20978,4.20384,4.20384,7130000.0
2009-10-16 11:54:00,4.20392,4.20773,4.19927,4.20773,5250000.0
2009-10-16 11:55:00,4.20978,4.20981,4.19901,4.20981,5630000.0
2009-10-16 11:56:00,4.20726,4.21071,4.20113,4.20113,7500000.0
2009-10-16 11:57:00,4.20425,4.21123,4.19978,4.20511,6000000.0
2009-10-16 11:58:00,4.19986,4.21067,4.19983,4.19983,6000000.0
2009-10-16 11:59:00,4.20889,4.20952,4.19728,4.20947,7890000.0
2009-10-16 12:00:00,4.20894,4.21047,4.19728,4.20399,13520000.0
2009-10-16 12:01:00,4.20539,4.21205,4.20165,4.20965,7520000.0
2009-10-16 12:02:00,4.20829,4.21127,4.20486,4.20616,5260000.0
2009-10-16 12:03:00,4.20491,4.21045,4.19507,4.20599,7510000.0
2009-10-16 12:04:00,4.20629,4.20738,4.19795,4.19952,7140000.0
2009-10-16 12:05:00,4.19783,4.20885,4.19783,4.20399,7500000.0
2009-10-16 12:06:00,4.20928,4.20928,4.20412,4.20839,6750000.0
2009-10-16 12:07:00,4.20824,4.20883,4.19795,4.20612,4880000.0
2009-10-16 12:08:00,4.20704,4.21084,4.20507,4.20507,5630000.0
2009-10-16 12:09:00,4.20464,4.2094,4.19884,4.20348,5250000.0
2009-10-16 12:10:00,4.20379,4.20722,4.19502,4.19725,9760000.0
2009-10-16 12:11:00,4.20672,4.20672,4.20024,4.20024,7130000.0
2009-10-16 12:12:00,4.20488,4.20612,4.20011,4.20513,4140000.0
2009-10-16 12:13:00,4.20577,4.20699,4.20294,4.20449,6000000.0
2009-10-16 12:14:00,4.20417,4.20484,4.19673,4.20452,6380000.0
2009-10-16 12:15:00,4.20491,4.20491,4.19532,4.20147,5260000.0
2009-10-16 12:16:00,4.20421,4.20516,4.19547,4.19547,5260000.0
2009-10-16 12:17:00,4.2057,4.2057,4.19989,4.19989,4510000.0
2009-10-16 12:18:00,4.20445,4.20632,4.19604,4.20459,6010000.0
2009-10-16 12:19:00,4.20453,4.20576,4.19394,4.20352,13150000.0
2009-10-16 12:20:00,4.20602,4.20602,4.20168,4.20601,6010000.0
2009-10-16 12:21:00,4.20605,4.20653,4.19775,4.2017,6000000.0
2009-10-16 12:22:00,4.20468,4.20696,4.20223,4.20395,6000000.0
2009-10-16 12:23:00,4.20311,4.20639,4.20115,4.20639,6010000.0
2009-10-16 12:24:00,4.20521,4.20741,4.19453,4.19453,10510000.0
2009-10-16 12:25:00,4.20392,4.20528,4.19679,4.20027,13520000.0
2009-10-16 12:26:00,4.20521,4.20606,4.19638,4.20524,11250000.0
2009-10-16 12:27:00,4.20807,4.20856,4.19797,4.20585,12390000.0
2009-10-16 12:28:00,4.20562,4.20808,4.20219,4.20692,11630000.0
2009-10-16 12:29:00,4.20664,4.20718,4.20269,4.20626,9760000.0
2009-10-16 12:30:00,4.20482,4.20854,4.19742,4.20809,16900000.0
2009-10-16 12:31:00,4.2065,4.20787,4.20605,4.20712,4880000.0
2009-10-16 12:32:00,4.20605,4.20829,4.19841,4.19841,4880000.0
2009-10-16 12:33:00,4.20363,4.20698,4.20162,4.20341,7880000.0
2009-10-16 12:34:00,4.20722,4.20793,4.20238,4.20573,5630000.0
2009-10-16 12:35:00,4.20649,4.2077,4.19625,4.2067,8260000.0
2009-10-16 12:36:00,4.20281,4.20815,4.20281,4.20815,4880000.0
2009-10-16 12:37:00,4.20557,4.20557,4.19635,4.20491,10140000.0
2009-10-16 12:38:00,4.19946,4.20715,4.19793,4.19793,7890000.0
2009-10-16 12:39:00,4.20219,4.20769,4.19774,4.20627,7140000.0
2009-10-16 12:40:00,4.20349,4.20674,4.19473,4.20516,9750000.0
2009-10-16 12:41:00,4.19584,4.21128,4.19584,4.20454,11260000.0
2009-10-16 12:42:00,4.19716,4.20866,4.19633,4.20709,5640000.0
2009-10-16 12:43:00,4.2038,4.20741,4.20139,4.20741,6000000.0
2009-10-16 12:44:00,4.20176,4.20741,4.20165,4.20197,7880000.0
2009-10-16 12:45:00,4.20488,4.20697,4.20056,4.20678,10900000.0
2009-10-16 12:46:00,4.20708,4.20912,4.19905,4.19905,5260000.0
2009-10-16 12:47:00,4.20686,4.20798,4.20138,4.20479,8640000.0
2009-10-16 12:48:00,4.20262,4.20832,4.20167,4.20623,4880000.0
2009-10-16 12:49:00,4.20557,4.20824,4.20257,4.20624,5270000.0
2009-10-16 12:50:00,4.20532,4.20751,4.19792,4.20751,6760000.0
2009-10-16 12:51:00,4.20311,4.20865,4.20311,4.20865,4880000.0
2009-10-16 12:52:00,4.20663,4.20767,4.19586,4.20767,6010000.0
2009-10-16 12:53:00,4.2064,4.20915,4.19903,4.20291,6750000.0
2009-10-16 12:54:00,4.20738,4.21006,4.19662,4.21006,4880000.0
2009-10-16 12:55:00,4.20913,4.20913,4.20319,4.20627,6000000.0
2009-10-16 12:56:00,4.20833,4.20898,4.20054,4.20898,6380000.0
2009-10-16 12:57:00,4.20889,4.20999,4.20507,4.20507,5260000.0
2009-10-16 12:58:00,4.20418,4.20976,4.20244,4.20976,7140000.0
2009-10-16 12:59:00,4.20709,4.20984,4.19984,4.20556,6390000.0
2009-10-16 13:00:00,4.21078,4.21153,4.20182,4.21017,10140000.0
2009-10-16 13:01:00,4.20803,4.21355,4.20803,4.21267,6380000.0
2009-10-16 13:02:00,4.21257,4.21282,4.20284,4.20319,13900000.0
2009-10-16 13:03:00,4.21238,4.21238,4.20821,4.21038,5630000.0
2009-10-16 13:04:00,4.21077,4.21256,4.20121,4.21117,4880000.0
2009-10-16 13:05:00,4.20949,4.20949,4.1982,4.20415,8630000.0
2009-10-16 13:06:00,4.20279,4.20931,4.198,4.20601,10510000.0
2009-10-16 13:07:00,4.21044,4.21152,4.20558,4.21092,8250000.0
2009-10-16 13:08:00,4.21131,4.21295,4.20711,4.21253,15390000.0
2009-10-16 13:09:00,4.21125,4.21314,4.21031,4.21138,6010000.0
2009-10-16 13:10:00,4.21183,4.21337,4.20386,4.21337,7890000.0
2009-10-16 13:11:00,4.20791,4.21275,4.20791,4.21149,4880000.0
2009-10-16 13:12:00,4.21148,4.21334,4.20558,4.21098,9020000.0
2009-10-16 13:13:00,4.20886,4.20985,4.19923,4.20203,5630000.0
2009-10-16 13:14:00,4.20895,4.21069,4.20462,4.20623,5630000.0
2009-10-16 13:15:00,4.20462,4.21063,4.19957,4.20914,57440000.0
2009-10-16 13:16:00,4.20482,4.21059,4.20391,4.21059,5630000.0
2009-10-16 13:17:00,4.20757,4.21132,4.20051,4.20051,10510000.0
2009-10-16 13:18:00,4.20863,4.21099,4.20172,4.21099,7510000.0
2009-10-16 13:19:00,4.21152,4.21152,4.2057,4.2058,5630000.0
2009-10-16 13:20:00,4.20585,4.21115,4.20585,4.21,6380000.0
2009-10-16 13:21:00,4.20886,4.21113,4.2014,4.20375,8250000.0
2009-10-16 13:22:00,4.21075,4.21089,4.20155,4.20155,6760000.0
2009-10-16 13:23:00,4.20763,4.21031,4.20541,4.21031,6750000.0
2009-10-16 13:24:00,4.21044,4.2109,4.20541,4.21081,4880000.0
2009-10-16 13:25:00,4.20787,4.20787,4.19632,4.2066,11260000.0
2009-10-16 13:26:00,4.20772,4.209,4.1989,4.20672,7500000.0
2009-10-16 13:27:00,4.2074,4.2074,4.20207,4.20207,4890000.0
2009-10-16 13:28:00,4.20636,4.20831,4.20267,4.20742,7500000.0
2009-10-16 13:29:00,4.20207,4.20745,4.20027,4.20745,4510000.0
2009-10-16 13:30:00,4.20794,4.20794,4.19965,4.20619,6380000.0
2009-10-16 13:31:00,4.20395,4.2105,4.20217,4.20408,7880000.0
2009-10-16 13:32:00,4.2072,4.20928,4.20184,4.204,9770000.0
2009-10-16 13:33:00,4.20758,4.20816,4.20447,4.20736,7510000.0
2009-10-16 13:34:00,4.20813,4.20971,4.19995,4.20701,12020000.0
2009-10-16 13:35:00,4.20659,4.20853,4.19951,4.20853,6010000.0
2009-10-16 13:36:00,4.20749,4.2142,4.20211,4.21122,6380000.0
2009-10-16 13:37:00,4.20831,4.20891,4.20278,4.20443,5630000.0
2009-10-16 13:38:00,4.20786,4.20862,4.20019,4.20767,5250000.0
2009-10-16 13:39:00,4.20466,4.21213,4.20127,4.20463,6760000.0
2009-10-16 13:40:00,4.20224,4.20871,4.19858,4.19877,7130000.0
2009-10-16 13:41:00,4.19887,4.20842,4.19887,4.20323,6380000.0
2009-10-16 13:42:00,4.20315,4.20908,4.2027,4.20847,5250000.0
2009-10-16 13:43:00,4.20786,4.21402,4.20301,4.20301,6380000.0
2009-10-16 13:44:00,4.20847,4.21489,4.20847,4.21489,5270000.0
2009-10-16 13:45:00,4.21482,4.21764,4.21021,4.2123,15380000.0
2009-10-16 13:46:00,4.21493,4.21575,4.21104,4.21112,7510000.0
2009-10-16 13:47:00,4.21165,4.21165,4.20072,4.21092,7880000.0
2009-10-16 13:48:00,4.21175,4.21268,4.21037,4.2124,5260000.0
2009-10-16 13:49:00,4.20557,4.21196,4.20557,4.20923,6380000.0
2009-10-16 13:50:00,4.21127,4.21402,4.20861,4.21402,11630000.0
2009-10-16 13:51:00,4.20937,4.21225,4.20937,4.21131,6010000.0
2009-10-16 13:52:00,4.20189,4.21138,4.20189,4.21095,8640000.0
2009-10-16 13:53:00,4.20751,4.21007,4.20154,4.20665,7130000.0
2009-10-16 13:54:00,4.21113,4.21299,4.20709,4.21165,12780000.0
2009-10-16 13:55:00,4.20895,4.21284,4.20756,4.21116,5250000.0
2009-10-16 13:56:00,4.21144,4.21144,4.19978,4.19978,5630000.0
2009-10-16 13:57:00,4.20537,4.2103,4.20497,4.20524,7880000.0
2009-10-16 13:58:00,4.20775,4.20941,4.19704,4.2034,7130000.0
2009-10-16 13:59:00,4.20743,4.20967,4.19707,4.20376,7500000.0
2009-10-16 14:00:00,4.20589,4.20888,4.19989,4.20758,8640000.0
2009-10-16 14:01:00,4.20502,4.21028,4.20395,4.20782,7510000.0
2009-10-16 14:02:00,4.20081,4.20835,4.20081,4.20636,5260000.0
2009-10-16 14:03:00,4.20353,4.20781,4.20062,4.20183,5260000.0
2009-10-16 14:04:00,4.20641,4.20843,4.19596,4.19596,9000000.0
2009-10-16 14:05:00,4.20498,4.20551,4.19631,4.20009,10880000.0
2009-10-16 14:06:00,4.2048,4.20549,4.19055,4.20443,7510000.0
2009-10-16 14:07:00,4.20401,4.20401,4.19602,4.19602,6000000.0
2009-10-16 14:08:00,4.20014,4.20378,4.19784,4.19791,6760000.0
2009-10-16 14:09:00,4.19946,4.20475,4.19797,4.20215,7140000.0
2009-10-16 14:10:00,4.20059,4.20559,4.19859,4.20559,4890000.0
2009-10-16 14:11:00,4.20489,4.20545,4.19902,4.20436,12760000.0
2009-10-16 14:12:00,4.19513,4.2054,4.19318,4.2054,12010000.0
2009-10-16 14:13:00,4.20798,4.21012,4.20304,4.20945,7510000.0
2009-10-16 14:14:00,4.20367,4.20981,4.19958,4.20423,9760000.0
2009-10-16 14:15:00,4.21069,4.2132,4.20372,4.20638,9010000.0
2009-10-16 14:16:00,4.20951,4.21105,4.20538,4.20963,6380000.0
2009-10-16 14:17:00,4.20769,4.21398,4.20769,4.21326,7130000.0
2009-10-16 14:18:00,4.21205,4.21205,4.20747,4.21034,7880000.0
2009-10-16 14:19:00,4.20514,4.20988,4.20466,4.20988,6750000.0
2009-10-16 14:20:00,4.20973,4.21094,4.20487,4.2081,7880000.0
2009-10-16 14:21:00,4.21049,4.21074,4.20883,4.20963,5260000.0
2009-10-16 14:22:00,4.21062,4.21197,4.20769,4.20935,4510000.0
2009-10-16 14:23:00,4.20892,4.2157,4.20631,4.2138,5260000.0
2009-10-16 14:24:00,4.21261,4.21525,4.20938,4.21255,5260000.0
2009-10-16 14:25:00,4.21342,4.21623,4.21038,4.21623,4880000.0
2009-10-16 14:26:00,4.21247,4.21281,4.20673,4.21165,9380000.0
2009-10-16 14:27:00,4.21224,4.21329,4.20685,4.21098,8260000.0
2009-10-16 14:28:00,4.20697,4.21269,4.20697,4.21125,4510000.0
2009-10-16 14:29:00,4.21229,4.21271,4.20849,4.21036,6760000.0
2009-10-16 14:30:00,4.21049,4.21398,4.20624,4.21098,14260000.0
2009-10-16 14:31:00,4.20644,4.21263,4.20628,4.20628,6750000.0
2009-10-16 14:32:00,4.21038,4.21284,4.20789,4.21162,5260000.0
2009-10-16 14:33:00,4.20576,4.21225,4.20576,4.21161,7880000.0
2009-10-16 14:34:00,4.21071,4.21208,4.20569,4.21125,5630000.0
2009-10-16 14:35:00,4.20692,4.21155,4.20129,4.20737,6010000.0
2009-10-16 14:36:00,4.20822,4.20822,4.19772,4.20624,7500000.0
2009-10-16 14:37:00,4.20701,4.20841,4.20324,4.20631,6000000.0
2009-10-16 14:38:00,4.20623,4.20919,4.19889,4.20702,6750000.0
2009-10-16 14:39:00,4.2045,4.20766,4.2045,4.20724,4880000.0
2009-10-16 14:40:00,4.20716,4.20908,4.20357,4.20908,5250000.0
2009-10-16 14:41:00,4.20543,4.20946,4.20053,4.20053,5250000.0
2009-10-16 14:42:00,4.2107,4.2107,4.20309,4.20773,4880000.0
2009-10-16 14:43:00,4.20913,4.21208,4.20118,4.20118,6760000.0
2009-10-16 14:44:00,4.1994,4.20856,4.19755,4.20839,6010000.0
2009-10-16 14:45:00,4.20864,4.20927,4.19605,4.20391,16510000.0
2009-10-16 14:46:00,4.20677,4.21036,4.20538,4.21036,5250000.0
2009-10-16 14:47:00,4.20974,4.21089,4.20448,4.20881,6380000.0
2009-10-16 14:48:00,4.19933,4.21095,4.19906,4.20945,5250000.0
2009-10-16 14:49:00,4.21067,4.21234,4.2067,4.21083,6010000.0
2009-10-16 14:50:00,4.20592,4.21182,4.20171,4.21063,7510000.0
2009-10-16 14:51:00,4.21053,4.21254,4.20225,4.21036,13510000.0
2009-10-16 14:52:00,4.21057,4.21107,4.20367,4.21063,5250000.0
2009-10-16 14:53:00,4.20965,4.20997,4.20048,4.2073,4890000.0
2009-10-16 14:54:00,4.20809,4.20867,4.2007,4.202,5640000.0
2009-10-16 14:55:00,4.20845,4.20861,4.20189,4.20861,5630000.0
2009-10-16 14:56:00,4.20761,4.21005,4.20028,4.20848,7880000.0
2009-10-16 14:57:00,4.20883,4.21171,4.20424,4.20491,7130000.0
2009-10-16 14:58:00,4.20773,4.20913,4.20541,4.20738,6000000.0
2009-10-16 14:59:00,4.19833,4.2101,4.19833,4.2101,7500000.0
2009-10-16 15:00:00,4.20421,4.21015,4.20026,4.20026,7890000.0
2009-10-16 15:01:00,4.20645,4.20929,4.2025,4.20504,4880000.0
2009-10-16 15:02:00,4.20549,4.20808,4.19598,4.19598,5260000.0
2009-10-16 15:03:00,4.20075,4.20625,4.1961,4.20493,6000000.0
2009-10-16 15:04:00,4.19692,4.21216,4.19692,4.20362,8640000.0
2009-10-16 15:05:00,4.20338,4.20803,4.19241,4.20666,13150000.0
2009-10-16 15:06:00,4.20087,4.20382,4.19916,4.19916,6000000.0
2009-10-16 15:07:00,4.20093,4.20882,4.20093,4.20566,10140000.0
2009-10-16 15:08:00,4.2062,4.20691,4.19615,4.20458,6010000.0
2009-10-16 15:09:00,4.20494,4.20494,4.19978,4.20405,5640000.0
2009-10-16 15:10:00,4.19801,4.20485,4.19468,4.2001,5640000.0
2009-10-16 15:11:00,4.20495,4.21129,4.19743,4.2031,16140000.0
2009-10-16 15:12:00,4.20338,4.20506,4.19597,4.20454,9380000.0
2009-10-16 15:13:00,4.20366,4.20578,4.19817,4.20225,4880000.0
2009-10-16 15:14:00,4.20497,4.20596,4.19596,4.20413,13890000.0
2009-10-16 15:15:00,4.20019,4.20508,4.19926,4.20353,6380000.0
2009-10-16 15:16:00,4.20459,4.20536,4.19926,4.20423,7510000.0
2009-10-16 15:17:00,4.20493,4.20582,4.19546,4.20409,4890000.0
2009-10-16 15:18:00,4.2034,4.20483,4.19466,4.19466,6390000.0
2009-10-16 15:19:00,4.2046,4.20472,4.19981,4.20472,6000000.0
2009-10-16 15:20:00,4.19491,4.20743,4.19491,4.20359,6380000.0
2009-10-16 15:21:00,4.19446,4.20321,4.19446,4.19991,6380000.0
2009-10-16 15:22:00,4.19429,4.20465,4.19429,4.19488,7880000.0
2009-10-16 15:23:00,4.20425,4.20688,4.19883,4.20084,5250000.0
2009-10-16 15:24:00,4.20305,4.20436,4.19385,4.19385,6380000.0
2009-10-16 15:25:00,4.19622,4.20231,4.19622,4.20201,6010000.0
2009-10-16 15:26:00,4.20524,4.20524,4.20257,4.20356,7130000.0
2009-10-16 15:27:00,4.19952,4.20463,4.1939,4.1996,4140000.0
2009-10-16 15:28:00,4.20456,4.20548,4.19521,4.20404,5630000.0
2009-10-16 15:29:00,4.19977,4.20682,4.19375,4.20549,10880000.0
2009-10-16 15:30:00,4.20416,4.20501,4.19625,4.20454,7880000.0
2009-10-16 15:31:00,4.20434,4.20664,4.19897,4.19897,7510000.0
2009-10-16 15:32:00,4.20713,4.20888,4.20246,4.20724,9010000.0
2009-10-16 15:33:00,4.20587,4.20834,4.2006,4.20495,6380000.0
2009-10-16 15:34:00,4.20402,4.20722,4.20149,4.20179,5630000.0
2009-10-16 15:35:00,4.20168,4.20559,4.20168,4.20535,5260000.0
2009-10-16 15:36:00,4.20499,4.2077,4.19754,4.2031,6380000.0
2009-10-16 15:37:00,4.20579,4.20844,4.20207,4.20716,5640000.0
2009-10-16 15:38:00,4.20642,4.20796,4.20128,4.20238,4510000.0
2009-10-16 15:39:00,4.20608,4.20634,4.19962,4.20634,12390000.0
2009-10-16 15:40:00,4.20673,4.21159,4.1994,4.20854,7140000.0
2009-10-16 15:41:00,4.20553,4.20758,4.19746,4.20208,9380000.0
2009-10-16 15:42:00,4.2027,4.20897,4.19898,4.20274,6750000.0
2009-10-16 15:43:00,4.20543,4.20749,4.2001,4.20094,6760000.0
2009-10-16 15:44:00,4.20619,4.20798,4.20117,4.20122,16900000.0
2009-10-16 15:45:00,4.204,4.20642,4.19436,4.20433,15400000.0
2009-10-16 15:46:00,4.20674,4.20674,4.19772,4.20326,7880000.0
2009-10-16 15:47:00,4.20107,4.20974,4.20107,4.20244,6760000.0
2009-10-16 15:48:00,4.20718,4.20718,4.1995,4.20318,6010000.0
2009-10-16 15:49:00,4.2062,4.20762,4.20176,4.20745,6380000.0
2009-10-16 15:50:00,4.20049,4.2056,4.20049,4.20495,7880000.0
2009-10-16 15:51:00,4.20167,4.20627,4.19673,4.20313,4880000.0
2009-10-16 15:52:00,4.20293,4.205,4.19985,4.20386,6760000.0
2009-10-16 15:53:00,4.2041,4.2062,4.19714,4.20403,10890000.0
2009-10-16 15:54:00,4.19972,4.20528,4.19472,4.20398,5640000.0
2009-10-16 15:55:00,4.20197,4.20481,4.19594,4.20283,6010000.0
2009-10-16 15:56:00,4.20472,4.20472,4.19466,4.19672,8260000.0
2009-10-16 15:57:00,4.20598,4.2081,4.19709,4.20414,16890000.0
2009-10-16 15:58:00,4.20691,4.20936,4.19919,4.20506,8270000.0
2009-10-16 15:59:00,4.20158,4.20998,4.19791,4.20414,9760000.0
2009-10-16 16:00:00,4.2075,4.20964,4.20287,4.20369,6000000.0
2009-10-16 16:01:00,4.2079,4.21064,4.2079,4.21007,5260000.0
2009-10-16 16:02:00,4.21134,4.21196,4.20606,4.20968,4510000.0
2009-10-16 16:03:00,4.21098,4.21205,4.20608,4.20983,9390000.0
2009-10-16 16:04:00,4.21014,4.21214,4.20532,4.21008,6010000.0
2009-10-16 16:05:00,4.20802,4.21227,4.20483,4.21003,4510000.0
2009-10-16 16:06:00,4.20634,4.21065,4.20299,4.21065,5270000.0
2009-10-16 16:07:00,4.20893,4.20929,4.20478,4.20672,6000000.0
2009-10-16 16:08:00,4.20681,4.2106,4.20455,4.20911,7890000.0
2009-10-16 16:09:00,4.21178,4.21207,4.20563,4.21097,4890000.0
2009-10-16 16:10:00,4.20255,4.21244,4.20028,4.21005,4890000.0
2009-10-16 16:11:00,4.21072,4.21196,4.2027,4.2027,6750000.0
2009-10-16 16:12:00,4.2114,4.21192,4.20234,4.21192,4880000.0
2009-10-16 16:13:00,4.21148,4.21151,4.20016,4.20214,7510000.0
2009-10-16 16:14:00,4.20192,4.2125,4.20192,4.20441,6750000.0
2009-10-16 16:15:00,4.21181,4.21431,4.20191,4.21108,14270000.0
2009-10-16 16:16:00,4.20988,4.21063,4.20047,4.20891,11640000.0
2009-10-16 16:17:00,4.2102,4.21073,4.20484,4.20886,4510000.0
2009-10-16 16:18:00,4.20859,4.21027,4.20109,4.20109,4880000.0
2009-10-16 16:19:00,4.21012,4.21214,4.20879,4.21031,8250000.0
2009-10-16 16:20:00,4.20681,4.21248,4.20381,4.20381,3400000.0
2009-10-16 16:21:00,4.20413,4.21065,4.20413,4.2083,7880000.0
2009-10-16 16:22:00,4.2064,4.21089,4.20098,4.20925,11260000.0
2009-10-16 16:23:00,4.20891,4.20945,4.20121,4.20848,11640000.0
2009-10-16 16:24:00,4.20634,4.21088,4.20474,4.20474,6750000.0
2009-10-16 16:25:00,4.20726,4.20924,4.19983,4.20924,4510000.0
2009-10-16 16:26:00,4.20364,4.20962,4.19739,4.19929,7890000.0
2009-10-16 16:27:00,4.20482,4.20883,4.20482,4.20883,6380000.0
2009-10-16 16:28:00,4.209,4.209,4.19992,4.20879,7130000.0
2009-10-16 16:29:00,4.2046,4.20984,4.2021,4.20984,13130000.0
2009-10-16 16:30:00,4.20087,4.20791,4.20087,4.2077,4880000.0
2009-10-16 16:31:00,4.20905,4.20905,4.20311,4.20749,5630000.0
2009-10-16 16:32:00,4.2088,4.20898,4.20694,4.20827,7880000.0
2009-10-16 16:33:00,4.20509,4.2103,4.201,4.20809,6390000.0
2009-10-16 16:34:00,4.20798,4.20798,4.1972,4.20771,6010000.0
2009-10-16 16:35:00,4.20514,4.20973,4.20437,4.20931,5250000.0
2009-10-16 16:36:00,4.20944,4.20991,4.20599,4.20679,4880000.0
2009-10-16 16:37:00,4.20907,4.20939,4.20434,4.20906,9380000.0
2009-10-16 16:38:00,4.20092,4.21051,4.20092,4.20666,6750000.0
2009-10-16 16:39:00,4.20292,4.2085,4.20292,4.20732,7140000.0
2009-10-16 16:40:00,4.20649,4.21171,4.20158,4.20519,11630000.0
2009-10-16 16:41:00,4.20896,4.21056,4.19817,4.20467,7500000.0
2009-10-16 16:42:00,4.21118,4.21148,4.20532,4.21148,8630000.0
2009-10-16 16:43:00,4.20676,4.21192,4.20676,4.21192,4880000.0
2009-10-16 16:44:00,4.21138,4.21172,4.20042,4.21172,7130000.0
2009-10-16 16:45:00,4.21245,4.21245,4.20207,4.20207,6760000.0
2009-10-16 16:46:00,4.20899,4.2105,4.20185,4.20624,4520000.0
2009-10-16 16:47:00,4.21259,4.21461,4.20314,4.21025,7140000.0
2009-10-16 16:48:00,4.20878,4.21034,4.19938,4.20192,7130000.0
2009-10-16 16:49:00,4.20837,4.21095,4.20483,4.21095,10890000.0
2009-10-16 16:50:00,4.21215,4.21434,4.20553,4.20917,10130000.0
2009-10-16 16:51:00,4.2088,4.20943,4.20408,4.20823,6010000.0
2009-10-16 16:52:00,4.20888,4.20891,4.19972,4.20833,6760000.0
2009-10-16 16:53:00,4.20638,4.20746,4.20158,4.20256,6010000.0
2009-10-16 16:54:00,4.20714,4.21037,4.20257,4.20873,9000000.0
2009-10-16 16:55:00,4.20573,4.20855,4.20376,4.20738,4510000.0
2009-10-16 16:56:00,4.21037,4.21103,4.20245,4.21077,4880000.0
2009-10-16 16:57:00,4.20752,4.20882,4.20328,4.20328,6760000.0
2009-10-16 16:58:00,4.20731,4.20889,4.20366,4.20872,4890000.0
2009-10-16 16:59:00,4.20836,4.20836,4.19722,4.20676,5630000.0
2009-10-16 17:00:00,4.20752,4.20794,4.19896,4.2076,13890000.0
2009-10-16 17:01:00,4.20702,4.20907,4.2037,4.20736,6010000.0
2009-10-16 17:02:00,4.20556,4.20691,4.19609,4.20066,5630000.0
2009-10-16 17:03:00,4.20797,4.20931,4.20278,4.20617,6750000.0
2009-10-16 17:04:00,4.20128,4.2083,4.19421,4.20215,12010000.0
2009-10-16 17:05:00,4.20826,4.21069,4.20054,4.20477,6380000.0
2009-10-16 17:06:00,4.20829,4.20976,4.19781,4.20369,4880000.0
2009-10-16 17:07:00,4.2058,4.2058,4.19986,4.20417,17250000.0
2009-10-16 17:08:00,4.19851,4.20409,4.19419,4.20064,4890000.0
2009-10-16 17:09:00,4.20687,4.20707,4.19521,4.20707,7520000.0
2009-10-16 17:10:00,4.20573,4.20573,4.1954,4.19991,13500000.0
2009-10-16 17:11:00,4.20127,4.20608,4.19837,4.20172,17640000.0
2009-10-16 17:12:00,4.2035,4.20651,4.19487,4.20596,12000000.0
2009-10-16 17:13:00,4.19434,4.20803,4.19434,4.20627,6380000.0
2009-10-16 17:14:00,4.19966,4.20783,4.19966,4.20354,7500000.0
2009-10-16 17:15:00,4.20554,4.20784,4.19685,4.19685,11260000.0
2009-10-16 17:16:00,4.20221,4.20711,4.1998,4.20222,7130000.0
2009-10-16 17:17:00,4.20066,4.20726,4.20066,4.20565,9000000.0
2009-10-16 17:18:00,4.20497,4.20723,4.19489,4.20607,5650000.0
2009-10-16 17:19:00,4.20669,4.20669,4.19477,4.20041,5270000.0
2009-10-16 17:20:00,4.19797,4.20644,4.19797,4.20231,6380000.0
2009-10-16 17:21:00,4.19782,4.20783,4.19481,4.19481,6380000.0
2009-10-16 17:22:00,4.20174,4.20795,4.1967,4.20495,14260000.0
2009-10-16 17:23:00,4.20691,4.20691,4.2018,4.20653,7510000.0
2009-10-16 17:24:00,4.20166,4.20694,4.20094,4.2063,5630000.0
2009-10-16 17:25:00,4.20471,4.20767,4.19686,4.20653,5260000.0
2009-10-16 17:26:00,4.20321,4.20803,4.20112,4.20801,10890000.0
2009-10-16 17:27:00,4.20691,4.20875,4.20148,4.20596,12390000.0
2009-10-16 17:28:00,4.19575,4.20755,4.19575,4.20605,6760000.0
2009-10-16 17:29:00,4.1993,4.20814,4.19604,4.20575,5630000.0
2009-10-16 17:30:00,4.20642,4.20724,4.19444,4.20522,11260000.0
2009-10-16 17:31:00,4.2011,4.20892,4.2011,4.20572,12030000.0
2009-10-16 17:32:00,4.20427,4.20579,4.20287,4.20481,4880000.0
2009-10-16 17:33:00,4.20139,4.20639,4.19579,4.20511,12390000.0
2009-10-16 17:34:00,4.20402,4.20505,4.19437,4.19901,17640000.0
2009-10-16 17:35:00,4.2054,4.20666,4.20136,4.20594,7510000.0
2009-10-16 17:36:00,4.20624,4.20638,4.20062,4.20062,6760000.0
2009-10-16 17:37:00,4.20669,4.20699,4.20346,4.20563,5630000.0
2009-10-16 17:38:00,4.20113,4.2065,4.19535,4.20509,4880000.0
2009-10-16 17:39:00,4.20138,4.20619,4.20138,4.20234,7880000.0
2009-10-16 17:40:00,4.19986,4.20557,4.19986,4.20557,7130000.0
2009-10-16 17:41:00,4.20424,4.20607,4.20044,4.20408,5630000.0
2009-10-16 17:42:00,4.19606,4.20673,4.19606,4.20516,7130000.0
2009-10-16 17:43:00,4.20481,4.20596,4.19627,4.19627,6010000.0
2009-10-16 17:44:00,4.20073,4.20852,4.20073,4.2084,7510000.0
2009-10-16 17:45:00,4.20748,4.208,4.20074,4.20624,10130000.0
2009-10-16 17:46:00,4.1994,4.20723,4.19599,4.20505,9010000.0
2009-10-16 17:47:00,4.20605,4.20735,4.20146,4.20318,7880000.0
2009-10-16 17:48:00,4.20614,4.20683,4.19828,4.20633,7130000.0
2009-10-16 17:49:00,4.20391,4.20864,4.1954,4.1954,7880000.0
2009-10-16 17:50:00,4.20525,4.20744,4.1987,4.20697,6760000.0
2009-10-16 17:51:00,4.20491,4.20904,4.19706,4.19706,10510000.0
2009-10-16 17:52:00,4.20883,4.20908,4.19838,4.20588,6000000.0
2009-10-16 17:53:00,4.20477,4.20698,4.19763,4.20489,9380000.0
2009-10-16 17:54:00,4.20233,4.20821,4.20194,4.20194,6750000.0
2009-10-16 17:55:00,4.20747,4.20814,4.19918,4.20547,12010000.0
2009-10-16 17:56:00,4.2068,4.20805,4.20185,4.20593,5630000.0
2009-10-16 17:57:00,4.20675,4.2081,4.2003,4.20653,7130000.0
2009-10-16 17:58:00,4.20552,4.20738,4.19907,4.20738,8260000.0
2009-10-16 17:59:00,4.20716,4.20875,4.20198,4.20623,10880000.0
2009-10-16 18:00:00,4.20201,4.21251,4.20201,4.20715,8250000.0
2009-10-16 18:01:00,4.20564,4.20962,4.20403,4.20465,7140000.0
2009-10-16 18:02:00,4.20451,4.20784,4.20118,4.20118,6400000.0
2009-10-16 18:03:00,4.20764,4.20815,4.19826,4.20775,4140000.0
2009-10-16 18:04:00,4.20804,4.20865,4.20621,4.20621,6000000.0
2009-10-16 18:05:00,4.2067,4.20796,4.19998,4.20635,8270000.0
2009-10-16 18:06:00,4.20309,4.21023,4.20248,4.20685,7140000.0
2009-10-16 18:07:00,4.20339,4.20766,4.20224,4.20766,5250000.0
2009-10-16 18:08:00,4.20783,4.20892,4.20339,4.20506,9000000.0
2009-10-16 18:09:00,4.20642,4.20642,4.19418,4.20291,5260000.0
2009-10-16 18:10:00,4.20346,4.20895,4.20199,4.2075,11260000.0
2009-10-16 18:11:00,4.20636,4.2076,4.19758,4.20324,5250000.0
2009-10-16 18:12:00,4.20549,4.20874,4.1992,4.20327,5250000.0
2009-10-16 18:13:00,4.20213,4.20792,4.19807,4.19807,5260000.0
2009-10-16 18:14:00,4.20094,4.20756,4.20094,4.20526,7130000.0
2009-10-16 18:15:00,4.20897,4.2116,4.20076,4.20437,9010000.0
2009-10-16 18:16:00,4.20643,4.21228,4.19981,4.20094,7880000.0
2009-10-16 18:17:00,4.20718,4.2087,4.20319,4.20816,6380000.0
2009-10-16 18:18:00,4.208,4.21091,4.1992,4.20402,6390000.0
2009-10-16 18:19:00,4.20354,4.20825,4.20251,4.20795,5250000.0
2009-10-16 18:20:00,4.20369,4.20844,4.20369,4.20805,5260000.0
2009-10-16 18:21:00,4.19885,4.20843,4.19885,4.20786,6380000.0
2009-10-16 18:22:00,4.20326,4.20589,4.19634,4.20547,6380000.0
2009-10-16 18:23:00,4.19749,4.20864,4.19749,4.20331,8640000.0
2009-10-16 18:24:00,4.20518,4.20518,4.19375,4.20104,9750000.0
2009-10-16 18:25:00,4.20295,4.20498,4.20026,4.2034,6390000.0
2009-10-16 18:26:00,4.20515,4.20708,4.19705,4.20225,6000000.0
2009-10-16 18:27:00,4.20524,4.2087,4.19884,4.20028,8630000.0
2009-10-16 18:28:00,4.20542,4.20542,4.20151,4.20348,7510000.0
2009-10-16 18:29:00,4.20305,4.20661,4.19464,4.20204,4510000.0
2009-10-16 18:30:00,4.20341,4.20858,4.1984,4.1984,8260000.0
2009-10-16 18:31:00,4.20376,4.20878,4.19919,4.20709,7880000.0
2009-10-16 18:32:00,4.20382,4.21091,4.20282,4.20864,9020000.0
2009-10-16 18:33:00,4.2029,4.20835,4.19709,4.20738,10130000.0
2009-10-16 18:34:00,4.20716,4.20814,4.20119,4.20651,6380000.0
2009-10-16 18:35:00,4.20052,4.2073,4.19907,4.20387,10910000.0
2009-10-16 18:36:00,4.20766,4.20832,4.20366,4.20478,8260000.0
2009-10-16 18:37:00,4.20792,4.20792,4.20197,4.20637,5270000.0
2009-10-16 18:38:00,4.20866,4.2097,4.20403,4.20403,8260000.0
2009-10-16 18:39:00,4.20509,4.20645,4.19495,4.20562,7510000.0
2009-10-16 18:40:00,4.20728,4.20871,4.20102,4.20626,8270000.0
2009-10-16 18:41:00,4.20355,4.20826,4.20132,4.20359,7130000.0
2009-10-16 18:42:00,4.20381,4.20868,4.203,4.20868,8630000.0
2009-10-16 18:43:00,4.2068,4.20909,4.2035,4.20586,7140000.0
2009-10-16 18:44:00,4.20905,4.20905,4.20381,4.20719,6020000.0
2009-10-16 18:45:00,4.20372,4.21043,4.20352,4.20865,6380000.0
2009-10-16 18:46:00,4.20297,4.20758,4.19633,4.2074,7130000.0
2009-10-16 18:47:00,4.20719,4.20851,4.20199,4.20773,7510000.0
2009-10-16 18:48:00,4.20626,4.20846,4.20345,4.20796,5250000.0
2009-10-16 18:49:00,4.20798,4.20943,4.2029,4.20746,7130000.0
2009-10-16 18:50:00,4.20649,4.20825,4.20204,4.20825,6770000.0
2009-10-16 18:51:00,4.2076,4.2076,4.20115,4.20386,6010000.0
2009-10-16 18:52:00,4.20403,4.20778,4.20271,4.20377,6760000.0
2009-10-16 18:53:00,4.20858,4.20877,4.19806,4.20794,7880000.0
2009-10-16 18:54:00,4.20798,4.21153,4.20017,4.20961,8250000.0
2009-10-16 18:55:00,4.2081,4.20921,4.19903,4.20667,10500000.0
2009-10-16 18:56:00,4.20907,4.20907,4.20172,4.20665,7140000.0
2009-10-16 18:57:00,4.20785,4.20832,4.19688,4.20832,6760000.0
2009-10-16 18:58:00,4.20365,4.213,4.19876,4.20809,7520000.0
2009-10-16 18:59:00,4.20386,4.20858,4.19694,4.20354,7130000.0
2009-10-16 19:00:00,4.20801,4.20801,4.19779,4.20318,6010000.0
2009-10-16 19:01:00,4.20677,4.20798,4.20164,4.20588,4510000.0
2009-10-16 19:02:00,4.20776,4.20869,4.19759,4.20869,11260000.0
2009-10-16 19:03:00,4.20866,4.20944,4.19697,4.19697,6760000.0
2009-10-16 19:04:00,4.20825,4.20825,4.20156,4.20278,11260000.0
2009-10-16 19:05:00,4.20864,4.21275,4.20217,4.20851,8260000.0
2009-10-16 19:06:00,4.20831,4.20831,4.20367,4.20807,7880000.0
2009-10-16 19:07:00,4.20897,4.21105,4.19746,4.20713,5640000.0
2009-10-16 19:08:00,4.20717,4.20838,4.19779,4.19779,4880000.0
2009-10-16 19:09:00,4.20637,4.21179,4.20031,4.20031,6000000.0
2009-10-16 19:10:00,4.20842,4.20842,4.20199,4.20687,7130000.0
2009-10-16 19:11:00,4.20272,4.2084,4.20272,4.20629,4880000.0
2009-10-16 19:12:00,4.20673,4.208,4.19723,4.20735,6760000.0
2009-10-16 19:13:00,4.20152,4.20792,4.20148,4.20611,4890000.0
2009-10-16 19:14:00,4.1984,4.20804,4.1984,4.20531,6760000.0
2009-10-16 19:15:00,4.20865,4.21016,4.20371,4.20758,6390000.0
2009-10-16 19:16:00,4.20612,4.20843,4.19844,4.2069,8640000.0
2009-10-16 19:17:00,4.20642,4.20836,4.19853,4.20749,7510000.0
2009-10-16 19:18:00,4.20626,4.20742,4.19521,4.20498,6000000.0
2009-10-16 19:19:00,4.20538,4.20619,4.20134,4.20179,4890000.0
2009-10-16 19:20:00,4.20719,4.20724,4.20432,4.2065,4510000.0
2009-10-16 19:21:00,4.20268,4.20663,4.19577,4.20131,9010000.0
2009-10-16 19:22:00,4.20387,4.20817,4.19842,4.19842,5250000.0
2009-10-16 19:23:00,4.20405,4.20678,4.19494,4.19736,7880000.0
2009-10-16 19:24:00,4.19961,4.20685,4.19715,4.20326,12760000.0
2009-10-16 19:25:00,4.20456,4.20551,4.19343,4.19368,9010000.0
2009-10-16 19:26:00,4.20338,4.20452,4.19366,4.20452,4140000.0
2009-10-16 19:27:00,4.20484,4.20484,4.19363,4.19564,4880000.0
2009-10-16 19:28:00,4.20523,4.20581,4.20084,4.20302,5630000.0
2009-10-16 19:29:00,4.20545,4.20692,4.19723,4.20442,6390000.0
2009-10-16 19:30:00,4.1978,4.2093,4.1978,4.20117,9000000.0
2009-10-16 19:31:00,4.20535,4.20535,4.19934,4.20403,7510000.0
2009-10-16 19:32:00,4.20033,4.20566,4.20033,4.20566,5250000.0
2009-10-16 19:33:00,4.20501,4.20555,4.19361,4.20447,7130000.0
2009-10-16 19:34:00,4.20195,4.2078,4.20114,4.20684,6760000.0
2009-10-16 19:35:00,4.19864,4.20488,4.19864,4.20399,5250000.0
2009-10-16 19:36:00,4.20531,4.20531,4.19584,4.19584,8250000.0
2009-10-16 19:37:00,4.20029,4.20595,4.20029,4.20405,4510000.0
2009-10-16 19:38:00,4.19577,4.2052,4.19577,4.20497,4880000.0
2009-10-16 19:39:00,4.20336,4.2059,4.19654,4.1993,8630000.0
2009-10-16 19:40:00,4.20642,4.20642,4.19621,4.20322,7880000.0
2009-10-16 19:41:00,4.20575,4.20825,4.19824,4.19945,5270000.0
2009-10-16 19:42:00,4.20367,4.20621,4.20046,4.20515,7130000.0
2009-10-16 19:43:00,4.20001,4.20553,4.19555,4.20504,12010000.0
2009-10-16 19:44:00,4.20112,4.20635,4.20112,4.20436,5260000.0
2009-10-16 19:45:00,4.20164,4.20588,4.1932,4.1932,6760000.0
2009-10-16 19:46:00,4.19899,4.20796,4.19899,4.20653,6010000.0
2009-10-16 19:47:00,4.20344,4.20815,4.20097,4.20097,4510000.0
2009-10-16 19:48:00,4.20321,4.20573,4.19595,4.2038,6750000.0
2009-10-16 19:49:00,4.19969,4.2051,4.19559,4.20432,6000000.0
2009-10-16 19:50:00,4.20547,4.20547,4.20127,4.20472,5260000.0
2009-10-16 19:51:00,4.2047,4.20519,4.20074,4.20503,4880000.0
2009-10-16 19:52:00,4.20033,4.2058,4.20027,4.20358,5640000.0
2009-10-16 19:53:00,4.19586,4.20503,4.19586,4.20503,4510000.0
2009-10-16 19:54:00,4.20049,4.20308,4.19491,4.19768,4880000.0
2009-10-16 19:55:00,4.20382,4.20434,4.19983,4.20302,5250000.0
2009-10-16 19:56:00,4.20349,4.20401,4.19862,4.20143,4890000.0
2009-10-16 19:57:00,4.20342,4.2041,4.19881,4.20247,5260000.0
2009-10-16 19:58:00,4.2032,4.20373,4.19261,4.20373,6750000.0
2009-10-16 19:59:00,4.19895,4.20287,4.19302,4.20287,6380000.0
2009-10-16 20:00:00,4.20259,4.20318,4.19448,4.20303,5630000.0
2009-10-16 20:01:00,4.20215,4.20215,4.19292,4.19292,4890000.0
2009-10-16 20:02:00,4.20163,4.20369,4.19386,4.20152,5250000.0
2009-10-16 20:03:00,4.19782,4.20628,4.19646,4.20059,6000000.0
2009-10-16 20:04:00,4.20266,4.20487,4.19505,4.20463,5630000.0
2009-10-16 20:05:00,4.20459,4.20459,4.19467,4.20366,4880000.0
2009-10-16 20:06:00,4.20539,4.20551,4.19526,4.20224,6770000.0
2009-10-16 20:07:00,4.20183,4.20553,4.20136,4.20402,6000000.0
2009-10-16 20:08:00,4.2006,4.20684,4.19492,4.2041,9000000.0
2009-10-16 20:09:00,4.20436,4.20438,4.19369,4.20117,6390000.0
2009-10-16 20:10:00,4.20409,4.20453,4.19885,4.20257,6000000.0
2009-10-16 20:11:00,4.20339,4.20505,4.1952,4.20505,5260000.0
2009-10-16 20:12:00,4.20431,4.2071,4.20027,4.20399,8250000.0
2009-10-16 20:13:00,4.19327,4.20287,4.19327,4.20287,6380000.0
2009-10-16 20:14:00,4.20402,4.20567,4.20149,4.20242,4510000.0
2009-10-16 20:15:00,4.20241,4.20648,4.19583,4.19583,7880000.0
2009-10-16 20:16:00,4.19841,4.20363,4.19836,4.20111,4510000.0
2009-10-16 20:17:00,4.20443,4.20725,4.19594,4.19746,7880000.0
2009-10-16 20:18:00,4.20077,4.20462,4.19853,4.19942,7130000.0
2009-10-16 20:19:00,4.20382,4.2053,4.19542,4.20478,5250000.0
2009-10-16 20:20:00,4.20423,4.20614,4.19773,4.20452,6750000.0
2009-10-16 20:21:00,4.19539,4.20491,4.19539,4.20374,6010000.0
2009-10-16 20:22:00,4.2043,4.2043,4.194,4.19959,6000000.0
2009-10-16 20:23:00,4.20463,4.20651,4.19854,4.20105,6380000.0
2009-10-16 20:24:00,4.20537,4.20627,4.20024,4.20396,7500000.0
2009-10-16 20:25:00,4.20399,4.20462,4.19915,4.20338,5630000.0
2009-10-16 20:26:00,4.20371,4.20504,4.19316,4.19997,6010000.0
2009-10-16 20:27:00,4.20326,4.2047,4.19687,4.20337,6760000.0
2009-10-16 20:28:00,4.20447,4.20479,4.20369,4.20408,5250000.0
2009-10-16 20:29:00,4.20214,4.20668,4.19687,4.19687,5250000.0
2009-10-16 20:30:00,4.19985,4.20334,4.19438,4.19871,5630000.0
2009-10-16 20:31:00,4.19941,4.2048,4.19941,4.20288,6000000.0
2009-10-16 20:32:00,4.20486,4.20518,4.20085,4.20387,5630000.0
2009-10-16 20:33:00,4.20444,4.20444,4.19139,4.20349,5630000.0
2009-10-16 20:34:00,4.20539,4.20687,4.19636,4.19636,4880000.0
2009-10-16 20:35:00,4.20292,4.20456,4.1981,4.20026,7510000.0
2009-10-16 20:36:00,4.20569,4.20569,4.19298,4.20334,5250000.0
2009-10-16 20:37:00,4.19975,4.20553,4.19879,4.2046,5260000.0
2009-10-16 20:38:00,4.20538,4.20554,4.19426,4.20256,6770000.0
2009-10-16 20:39:00,4.20383,4.20395,4.19451,4.20043,6000000.0
2009-10-16 20:40:00,4.20137,4.20289,4.19302,4.20261,6760000.0
2009-10-16 20:41:00,4.20148,4.20631,4.19393,4.19393,5250000.0
2009-10-16 20:42:00,4.20292,4.20575,4.20042,4.20042,5250000.0
2009-10-16 20:43:00,4.20346,4.20346,4.19338,4.19338,6000000.0
2009-10-16 20:44:00,4.19998,4.20323,4.19461,4.19831,5250000.0
2009-10-16 20:45:00,4.20345,4.20525,4.19964,4.20496,5630000.0
2009-10-16 20:46:00,4.20222,4.20482,4.19275,4.20134,6750000.0
2009-10-16 20:47:00,4.20386,4.20614,4.19525,4.20251,4880000.0
2009-10-16 20:48:00,4.20343,4.20414,4.19461,4.19851,4880000.0
2009-10-16 20:49:00,4.20461,4.20461,4.19928,4.20356,5250000.0
2009-10-16 20:50:00,4.2045,4.2045,4.19932,4.19946,5630000.0
2009-10-16 20:51:00,4.19393,4.20356,4.19393,4.20356,4880000.0
2009-10-16 20:52:00,4.20456,4.20525,4.19633,4.20525,6380000.0
2009-10-16 20:53:00,4.20302,4.20302,4.19555,4.19834,5250000.0
2009-10-16 20:54:00,4.20305,4.20497,4.20305,4.20497,5250000.0
2009-10-16 20:55:00,4.20494,4.20494,4.19855,4.20427,7130000.0
2009-10-16 20:56:00,4.20291,4.20528,4.19965,4.19965,6000000.0
2009-10-16 20:57:00,4.20442,4.20442,4.19206,4.19773,7500000.0
2009-10-16 20:58:00,4.20341,4.20434,4.19574,4.20191,6760000.0
2009-10-16 20:59:00,4.20102,4.20472,4.19403,4.19403,4140000.0
2009-10-16 21:00:00,4.20428,4.205,4.19796,4.20416,6380000.0
2009-10-16 21:01:00,4.20293,4.204,4.19645,4.19645,5630000.0
2009-10-16 21:02:00,4.19889,4.20408,4.19426,4.1992,4510000.0
2009-10-16 21:03:00,4.20468,4.20468,4.19457,4.20294,6000000.0
2009-10-16 21:04:00,4.20199,4.20465,4.19932,4.20465,5250000.0
2009-10-16 21:05:00,4.20256,4.2046,4.2022,4.2046,7510000.0
2009-10-16 21:06:00,4.2023,4.20251,4.19224,4.20239,6750000.0
2009-10-16 21:07:00,4.20372,4.20515,4.19893,4.19945,5630000.0
2009-10-16 21:08:00,4.20002,4.20452,4.19947,4.20255,5250000.0
2009-10-16 21:09:00,4.19631,4.20491,4.19631,4.20164,4880000.0
2009-10-16 21:10:00,4.20502,4.20534,4.19948,4.20058,7500000.0
2009-10-16 21:11:00,4.20418,4.20618,4.19881,4.20618,7500000.0
2009-10-16 21:12:00,4.2029,4.20526,4.19952,4.20526,4880000.0
2009-10-16 21:13:00,4.20565,4.20616,4.19672,4.20616,5640000.0
2009-10-16 21:14:00,4.20412,4.20539,4.19569,4.19569,4510000.0
2009-10-16 21:15:00,4.20627,4.20627,4.20076,4.20298,6000000.0
2009-10-16 21:16:00,4.20072,4.20564,4.19626,4.20017,6000000.0
2009-10-16 21:17:00,4.20514,4.20553,4.19575,4.20502,5250000.0
2009-10-16 21:18:00,4.20543,4.20543,4.19946,4.20375,7140000.0
2009-10-16 21:19:00,4.19865,4.2059,4.19865,4.2049,5250000.0
2009-10-16 21:20:00,4.20376,4.20517,4.19686,4.19686,7510000.0
2009-10-16 21:21:00,4.20559,4.20668,4.1978,4.20456,6380000.0
2009-10-16 21:22:00,4.20314,4.20525,4.19941,4.20019,6010000.0
2009-10-16 21:23:00,4.20543,4.2057,4.19743,4.20525,6010000.0
2009-10-16 21:24:00,4.1999,4.20727,4.1983,4.20538,6380000.0
2009-10-16 21:25:00,4.20439,4.20546,4.19975,4.19975,5260000.0
2009-10-16 21:26:00,4.19989,4.20564,4.19989,4.20564,5250000.0
2009-10-16 21:27:00,4.20462,4.20463,4.1974,4.20275,5630000.0
2009-10-16 21:28:00,4.20394,4.20543,4.19569,4.20514,6760000.0
2009-10-16 21:29:00,4.20343,4.20534,4.1952,4.20199,8630000.0
2009-10-16 21:30:00,4.2057,4.2057,4.20025,4.20523,6000000.0
2009-10-16 21:31:00,4.20384,4.20491,4.19981,4.20418,5640000.0
2009-10-16 21:32:00,4.19658,4.20651,4.19658,4.20607,6380000.0
2009-10-16 21:33:00,4.20396,4.20484,4.20072,4.20484,5630000.0
2009-10-16 21:34:00,4.19861,4.20479,4.19861,4.20183,4880000.0
2009-10-16 21:35:00,4.20442,4.20589,4.20121,4.20343,5630000.0
2009-10-16 21:36:00,4.20241,4.2076,4.20177,4.2045,6750000.0
2009-10-16 21:37:00,4.20471,4.20604,4.19843,4.20565,5260000.0
2009-10-16 21:38:00,4.2046,4.20557,4.19931,4.20071,4510000.0
2009-10-16 21:39:00,4.1948,4.20433,4.1948,4.20402,7880000.0
2009-10-16 21:40:00,4.1963,4.20518,4.1963,4.20421,4880000.0
2009-10-16 21:41:00,4.20487,4.20512,4.19544,4.19784,8250000.0
2009-10-16 21:42:00,4.20124,4.20552,4.19808,4.20497,7880000.0
2009-10-16 21:43:00,4.20376,4.20415,4.19853,4.19952,6760000.0
2009-10-16 21:44:00,4.20115,4.20551,4.19627,4.19627,6000000.0
2009-10-16 21:45:00,4.20093,4.20488,4.20093,4.20419,5250000.0
2009-10-16 21:46:00,4.20299,4.20566,4.19777,4.20432,5260000.0
2009-10-16 21:47:00,4.20392,4.20392,4.19468,4.19908,6000000.0
2009-10-16 21:48:00,4.20223,4.20269,4.19262,4.20269,4890000.0
2009-10-16 21:49:00,4.20461,4.20757,4.19705,4.20602,7510000.0
2009-10-16 21:50:00,4.1948,4.20667,4.1948,4.20396,6010000.0
2009-10-16 21:51:00,4.20471,4.20504,4.19471,4.20461,5630000.0
2009-10-16 21:52:00,4.2037,4.20425,4.19793,4.20322,6380000.0
2009-10-16 21:53:00,4.20546,4.20546,4.19948,4.19948,5630000.0
2009-10-16 21:54:00,4.20104,4.20568,4.19432,4.20105,4890000.0
2009-10-16 21:55:00,4.20429,4.20502,4.20271,4.20359,7140000.0
2009-10-16 21:56:00,4.20417,4.20434,4.1941,4.19848,8250000.0
2009-10-16 21:57:00,4.20322,4.20658,4.19895,4.20015,7510000.0
2009-10-16 21:58:00,4.20361,4.20435,4.19844,4.20435,6760000.0
2009-10-16 21:59:00,4.20078,4.20686,4.19779,4.20141,5630000.0
2009-10-16 22:00:00,4.20155,4.208,4.19708,4.20438,7510000.0
2009-10-16 22:01:00,4.20454,4.20622,4.20302,4.20622,5250000.0
2009-10-16 22:02:00,4.2019,4.20472,4.19847,4.20021,7880000.0
2009-10-16 22:03:00,4.20356,4.20415,4.19257,4.20332,8250000.0
2009-10-16 22:04:00,4.20728,4.20934,4.19976,4.20649,7510000.0
2009-10-16 22:05:00,4.20412,4.2049,4.1962,4.20487,4500000.0
2009-10-16 22:06:00,4.20484,4.20663,4.20132,4.20516,4510000.0
2009-10-16 22:08:00,4.20093,4.20417,4.19477,4.1994,5630000.0
2009-10-16 22:09:00,4.20383,4.2047,4.19851,4.2039,4880000.0
2009-10-16 22:10:00,4.19636,4.20666,4.19636,4.20561,6020000.0
2009-10-16 22:11:00,4.2049,4.20558,4.19522,4.20365,7130000.0
2009-10-16 22:12:00,4.2025,4.2057,4.19739,4.20432,5260000.0
2009-10-16 22:13:00,4.2044,4.2066,4.20118,4.20416,7500000.0
2009-10-16 22:14:00,4.20277,4.20968,4.1985,4.1985,5630000.0
2009-10-16 22:15:00,4.20286,4.20286,4.19324,4.20067,6010000.0
2009-10-16 22:16:00,4.20559,4.20757,4.19706,4.2023,6760000.0
2009-10-16 22:17:00,4.20396,4.20589,4.19539,4.20589,7880000.0
2009-10-16 22:18:00,4.20189,4.20509,4.19644,4.2009,6750000.0
2009-10-16 22:19:00,4.20465,4.20599,4.19587,4.20245,4880000.0
2009-10-16 22:20:00,4.20514,4.20525,4.20058,4.20304,6750000.0
2009-10-16 22:21:00,4.20537,4.2055,4.20037,4.20037,6000000.0
2009-10-16 22:22:00,4.20478,4.20611,4.1968,4.20583,7130000.0
2009-10-16 22:23:00,4.20083,4.20418,4.19525,4.19808,7500000.0
2009-10-16 22:24:00,4.20252,4.20495,4.19418,4.20495,5250000.0
2009-10-16 22:25:00,4.20297,4.2037,4.1995,4.20279,5250000.0
2009-10-16 22:26:00,4.20359,4.20646,4.19709,4.20452,5260000.0
2009-10-16 22:27:00,4.20494,4.20517,4.19787,4.202,5250000.0
2009-10-16 22:28:00,4.20358,4.20489,4.20156,4.20413,5250000.0
2009-10-16 22:29:00,4.20063,4.20515,4.19536,4.19536,6380000.0
2009-10-16 22:30:00,4.20142,4.20549,4.20032,4.20171,7510000.0
2009-10-16 22:31:00,4.20371,4.20479,4.19976,4.19976,6760000.0
2009-10-16 22:32:00,4.20479,4.20575,4.20364,4.20364,4510000.0
2009-10-16 22:33:00,4.20141,4.20658,4.20099,4.20354,6760000.0
2009-10-16 22:34:00,4.20507,4.20535,4.19557,4.19557,8630000.0
2009-10-16 22:35:00,4.19977,4.20531,4.19786,4.19849,5250000.0
2009-10-16 22:36:00,4.20317,4.20499,4.2018,4.2018,5630000.0
2009-10-16 22:37:00,4.20307,4.20509,4.20307,4.20369,5630000.0
2009-10-16 22:38:00,4.20542,4.20566,4.20094,4.20566,6000000.0
2009-10-16 22:39:00,4.19916,4.20415,4.19283,4.20415,7500000.0
2009-10-16 22:40:00,4.20457,4.20457,4.19472,4.2028,4510000.0
2009-10-16 22:41:00,4.20461,4.20469,4.19845,4.20377,4510000.0
2009-10-16 22:42:00,4.20494,4.20494,4.19898,4.20409,4880000.0
2009-10-16 22:43:00,4.20398,4.20453,4.20059,4.20369,5250000.0
2009-10-16 22:44:00,4.20095,4.20926,4.19645,4.19645,6380000.0
2009-10-16 22:45:00,4.20012,4.20302,4.19708,4.19708,6380000.0
2009-10-16 22:46:00,4.20324,4.20369,4.19785,4.20369,4510000.0
2009-10-16 22:47:00,4.20391,4.20391,4.19221,4.20186,4510000.0
2009-10-16 22:48:00,4.20396,4.20548,4.19972,4.20474,5630000.0
2009-10-16 22:49:00,4.20228,4.20468,4.19926,4.20348,8630000.0
2009-10-16 22:50:00,4.20353,4.20489,4.1943,4.20228,6760000.0
2009-10-16 22:51:00,4.20392,4.20498,4.19582,4.20423,5630000.0
2009-10-16 22:52:00,4.20335,4.20335,4.19468,4.20232,7880000.0
2009-10-16 22:53:00,4.20424,4.20441,4.20235,4.20308,5630000.0
2009-10-16 22:54:00,4.2042,4.2042,4.19851,4.20336,7510000.0
2009-10-16 22:55:00,4.19968,4.20448,4.19731,4.20428,4890000.0
2009-10-16 22:56:00,4.19836,4.20561,4.19826,4.2043,6000000.0
2009-10-16 22:57:00,4.20469,4.20502,4.19522,4.20321,7130000.0
2009-10-16 22:58:00,4.20466,4.20466,4.1952,4.1991,4510000.0
2009-10-16 22:59:00,4.20148,4.20584,4.19552,4.2005,4880000.0
2009-10-18 23:10:00,4.20321,4.20473,4.19898,4.20371,6000000.0
2009-10-18 23:11:00,4.20334,4.20897,4.20293,4.20293,8250000.0
2009-10-18 23:13:00,4.20333,4.20874,4.20333,4.20454,4880000.0
2009-10-18 23:14:00,4.20865,4.21162,4.20158,4.20158,5250000.0
2009-10-18 23:15:00,4.21061,4.21135,4.20292,4.20944,5250000.0
2009-10-18 23:16:00,4.21032,4.2114,4.20904,4.20904,4880000.0
2009-10-18 23:17:00,4.20755,4.21057,4.20483,4.20958,7510000.0
2009-10-18 23:18:00,4.20945,4.20945,4.20507,4.20917,6000000.0
2009-10-18 23:19:00,4.21011,4.2118,4.20155,4.20155,7130000.0
2009-10-18 23:20:00,4.20919,4.21031,4.20297,4.20297,6000000.0
2009-10-18 23:21:00,4.21037,4.21132,4.20605,4.20715,4880000.0
2009-10-18 23:22:00,4.20915,4.20918,4.20267,4.20361,6000000.0
2009-10-18 23:23:00,4.20725,4.21037,4.20624,4.21037,5250000.0
2009-10-18 23:27:00,4.20995,4.20995,4.20494,4.20949,5250000.0
2009-10-18 23:28:00,4.20752,4.20912,4.20378,4.20847,8250000.0
2009-10-18 23:30:00,4.2079,4.20999,4.20517,4.2098,3760000.0
2009-10-18 23:31:00,4.20941,4.2099,4.20388,4.20723,5640000.0
2009-10-18 23:32:00,4.20727,4.21012,4.20259,4.20727,4880000.0
2009-10-18 23:33:00,4.20635,4.20936,4.20499,4.20864,4510000.0
2009-10-18 23:34:00,4.20625,4.20823,4.20293,4.20822,5660000.0
2009-10-18 23:35:00,4.20823,4.20848,4.20225,4.20848,4890000.0
2009-10-18 23:36:00,4.20454,4.21133,4.20287,4.20287,5630000.0
2009-10-18 23:37:00,4.20671,4.20881,4.20324,4.20881,5280000.0
2009-10-18 23:39:00,4.20328,4.20851,4.20328,4.20734,5630000.0
2009-10-18 23:40:00,4.20771,4.2078,4.19664,4.20607,5260000.0
2009-10-18 23:41:00,4.2065,4.207,4.19489,4.20269,6390000.0
2009-10-18 23:42:00,4.20617,4.20617,4.1919,4.20447,5260000.0
2009-10-18 23:43:00,4.20628,4.20734,4.20086,4.20624,6760000.0
2009-10-18 23:44:00,4.20404,4.20688,4.19814,4.20578,6020000.0
2009-10-18 23:45:00,4.20748,4.21016,4.20494,4.21016,5630000.0
2009-10-18 23:46:00,4.20506,4.20752,4.19852,4.20203,6760000.0
2009-10-18 23:47:00,4.20331,4.20722,4.20237,4.20237,6010000.0
2009-10-18 23:48:00,4.20828,4.20828,4.20176,4.20323,5260000.0
2009-10-18 23:49:00,4.20171,4.20579,4.20034,4.2034,5640000.0
2009-10-18 23:50:00,4.20781,4.20803,4.19852,4.20284,6380000.0
2009-10-18 23:51:00,4.20629,4.20764,4.19813,4.20517,4890000.0
2009-10-18 23:52:00,4.2076,4.20802,4.20258,4.20258,7880000.0
2009-10-18 23:53:00,4.20542,4.20621,4.20121,4.20121,6000000.0
2009-10-18 23:55:00,4.19825,4.20726,4.19825,4.20589,6000000.0
2009-10-18 23:56:00,4.19966,4.2066,4.19612,4.19612,3750000.0
2009-10-18 23:58:00,4.20126,4.2071,4.19753,4.20325,6390000.0
2009-10-19 00:00:00,4.20892,4.20903,4.20303,4.20303,6000000.0
2009-10-19 00:01:00,4.20697,4.20764,4.20232,4.20302,4880000.0
2009-10-19 00:02:00,4.20507,4.20755,4.20176,4.20755,4890000.0
2009-10-19 00:03:00,4.20282,4.20721,4.19848,4.20721,6390000.0
2009-10-19 00:04:00,4.20594,4.20773,4.19832,4.20773,5640000.0
2009-10-19 00:05:00,4.20659,4.20726,4.19862,4.20703,6020000.0
2009-10-19 00:06:00,4.20627,4.20801,4.20116,4.20753,7880000.0
2009-10-19 00:07:00,4.20743,4.20747,4.20044,4.20044,5630000.0
2009-10-19 00:08:00,4.20396,4.20667,4.20198,4.20565,6010000.0
2009-10-19 00:09:00,4.2066,4.2066,4.19487,4.20287,5250000.0
2009-10-19 00:10:00,4.20572,4.207,4.20259,4.20352,5630000.0
2009-10-19 00:11:00,4.20773,4.20773,4.20271,4.20625,6760000.0
2009-10-19 00:12:00,4.20198,4.20198,4.20198,4.20198,380000.0
2009-10-19 00:13:00,4.20726,4.20813,4.20289,4.20589,6000000.0
2009-10-19 00:14:00,4.20797,4.20862,4.20429,4.20604,4890000.0
2009-10-19 00:15:00,4.20909,4.20909,4.20321,4.2076,6770000.0
2009-10-19 00:16:00,4.20613,4.20779,4.20451,4.20707,5260000.0
2009-10-19 00:17:00,4.20434,4.20639,4.19583,4.20554,3770000.0
2009-10-19 00:19:00,4.19702,4.20709,4.19702,4.20306,7130000.0
2009-10-19 00:21:00,4.20646,4.20647,4.19772,4.20646,4880000.0
2009-10-19 00:22:00,4.20365,4.20703,4.19742,4.20703,5250000.0
2009-10-19 00:23:00,4.2073,4.20747,4.19752,4.20153,6760000.0
2009-10-19 00:24:00,4.19591,4.20488,4.19521,4.20488,6380000.0
2009-10-19 00:26:00,4.2053,4.20746,4.20291,4.20612,6750000.0
2009-10-19 00:28:00,4.207,4.20741,4.20362,4.20708,4510000.0
2009-10-19 00:29:00,4.20297,4.20672,4.19548,4.20198,7880000.0
2009-10-19 00:30:00,4.20669,4.20901,4.19813,4.19813,6010000.0
2009-10-19 00:31:00,4.20764,4.20783,4.20167,4.20746,9380000.0
2009-10-19 00:33:00,4.20198,4.20717,4.20024,4.2061,6750000.0
2009-10-19 00:34:00,4.20807,4.20807,4.20663,4.20805,5250000.0
2009-10-19 00:35:00,4.20674,4.20826,4.20192,4.20826,6380000.0
2009-10-19 00:36:00,4.20773,4.20773,4.19812,4.2069,6000000.0
2009-10-19 00:38:00,4.20774,4.20802,4.19862,4.19862,5260000.0
2009-10-19 00:39:00,4.20268,4.20802,4.20033,4.20743,5250000.0
2009-10-19 00:40:00,4.20151,4.20628,4.19567,4.20628,3760000.0
2009-10-19 00:41:00,4.2082,4.20911,4.20615,4.20615,5250000.0
2009-10-19 00:43:00,4.20568,4.2072,4.2004,4.207,6750000.0
2009-10-19 00:44:00,4.20354,4.20678,4.19708,4.19795,8270000.0
2009-10-19 00:45:00,4.20922,4.20922,4.19882,4.19882,4130000.0
2009-10-19 00:46:00,4.20582,4.20851,4.2034,4.20798,4880000.0
2009-10-19 00:47:00,4.20738,4.20797,4.19812,4.19812,4880000.0
2009-10-19 00:48:00,4.20851,4.20903,4.20314,4.20722,8640000.0
2009-10-19 00:49:00,4.20662,4.20767,4.20213,4.20537,4130000.0
2009-10-19 00:50:00,4.21219,4.21219,4.20505,4.21044,5250000.0
2009-10-19 00:51:00,4.20466,4.20851,4.20466,4.2078,1880000.0
2009-10-19 00:53:00,4.20885,4.2106,4.19973,4.21059,6380000.0
2009-10-19 00:54:00,4.20986,4.20986,4.20047,4.20511,5250000.0
2009-10-19 00:56:00,4.20946,4.20978,4.20391,4.20391,5250000.0
2009-10-19 00:57:00,4.20744,4.20937,4.19925,4.20937,7500000.0
2009-10-19 00:58:00,4.21064,4.21064,4.19986,4.20854,9770000.0
2009-10-19 01:00:00,4.2062,4.21185,4.2062,4.20819,5250000.0
2009-10-19 01:01:00,4.20957,4.20957,4.20827,4.20872,4130000.0
2009-10-19 01:02:00,4.20266,4.20789,4.20161,4.20413,4880000.0
2009-10-19 01:03:00,4.20187,4.20824,4.20174,4.20824,5250000.0
2009-10-19 01:04:00,4.20855,4.20878,4.2029,4.20513,7510000.0
2009-10-19 01:05:00,4.20735,4.208,4.20663,4.20775,4520000.0
2009-10-19 01:06:00,4.20398,4.20878,4.20103,4.20867,6750000.0
2009-10-19 01:07:00,4.20104,4.20807,4.19812,4.20539,7500000.0
2009-10-19 01:08:00,4.20874,4.20874,4.2049,4.20858,7510000.0
2009-10-19 01:11:00,4.20842,4.20852,4.20276,4.20276,6380000.0
2009-10-19 01:12:00,4.20232,4.20837,4.19848,4.20327,7510000.0
2009-10-19 01:13:00,4.20824,4.20889,4.20393,4.20437,4890000.0
2009-10-19 01:14:00,4.2051,4.20717,4.20298,4.20368,3750000.0
2009-10-19 01:15:00,4.20904,4.20906,4.1969,4.20813,13510000.0
2009-10-19 01:16:00,4.20749,4.20749,4.20328,4.20742,3750000.0
2009-10-19 01:17:00,4.20716,4.21014,4.19935,4.19935,4510000.0
2009-10-19 01:18:00,4.20334,4.20402,4.19613,4.19613,5260000.0
2009-10-19 01:19:00,4.20601,4.20818,4.19812,4.19812,7140000.0
2009-10-19 01:20:00,4.20799,4.20799,4.2039,4.2039,4510000.0
2009-10-19 01:21:00,4.2058,4.20807,4.20201,4.20778,5250000.0
2009-10-19 01:22:00,4.19802,4.20751,4.19802,4.20747,7130000.0
2009-10-19 01:23:00,4.20801,4.20801,4.20346,4.20694,4880000.0
2009-10-19 01:24:00,4.20551,4.20611,4.19741,4.19741,5640000.0
2009-10-19 01:25:00,4.19832,4.20772,4.19832,4.19832,4890000.0
2009-10-19 01:26:00,4.20802,4.20802,4.20397,4.20707,6380000.0
2009-10-19 01:27:00,4.20796,4.20809,4.19842,4.20716,5630000.0
2009-10-19 01:28:00,4.20695,4.20734,4.19816,4.20734,5630000.0
2009-10-19 01:29:00,4.20601,4.20791,4.20296,4.20703,5630000.0
2009-10-19 01:30:00,4.20937,4.20937,4.20024,4.20626,4140000.0
2009-10-19 01:31:00,4.20731,4.21087,4.20112,4.2042,8250000.0
2009-10-19 01:32:00,4.20503,4.20885,4.19944,4.20504,6010000.0
2009-10-19 01:34:00,4.20782,4.20782,4.19842,4.20274,6020000.0
2009-10-19 01:35:00,4.20234,4.2072,4.20051,4.2072,6750000.0
2009-10-19 01:36:00,4.20326,4.20932,4.20326,4.20653,5250000.0
2009-10-19 01:37:00,4.20775,4.20795,4.19946,4.20329,7140000.0
2009-10-19 01:38:00,4.20149,4.20635,4.20104,4.20205,5260000.0
2009-10-19 01:39:00,4.20707,4.2074,4.20321,4.20578,7130000.0
2009-10-19 01:41:00,4.20699,4.20716,4.19658,4.20532,7130000.0
2009-10-19 01:42:00,4.19762,4.20798,4.19694,4.20798,4140000.0
2009-10-19 01:43:00,4.20233,4.20782,4.19842,4.2069,5260000.0
2009-10-19 01:44:00,4.20302,4.20928,4.19861,4.20294,10130000.0
2009-10-19 01:45:00,4.20759,4.20759,4.20116,4.20526,4510000.0
2009-10-19 01:46:00,4.19686,4.2078,4.19686,4.2078,3750000.0
2009-10-19 01:47:00,4.20297,4.20677,4.20151,4.20662,7140000.0
2009-10-19 01:48:00,4.20632,4.20699,4.19938,4.20426,3380000.0
2009-10-19 01:49:00,4.20204,4.20642,4.19672,4.20237,4880000.0
2009-10-19 01:50:00,4.20454,4.20627,4.19647,4.20592,7520000.0
2009-10-19 01:51:00,4.19663,4.20579,4.19663,4.20579,5250000.0
2009-10-19 01:52:00,4.20247,4.20557,4.19472,4.20127,7500000.0
2009-10-19 01:53:00,4.2061,4.2061,4.2019,4.2019,2260000.0
2009-10-19 01:54:00,4.20535,4.21108,4.19992,4.19992,6000000.0
2009-10-19 01:55:00,4.20063,4.20618,4.20063,4.20138,8250000.0
2009-10-19 01:56:00,4.20431,4.20767,4.20078,4.20397,6750000.0
2009-10-19 01:57:00,4.20689,4.20689,4.19725,4.20596,9380000.0
2009-10-19 01:58:00,4.20152,4.20742,4.20152,4.20608,5250000.0
2009-10-19 02:01:00,4.2057,4.20572,4.20189,4.20189,4880000.0
2009-10-19 02:02:00,4.20477,4.20612,4.20078,4.20145,4890000.0
2009-10-19 02:03:00,4.2056,4.20588,4.19941,4.20515,7140000.0
2009-10-19 02:04:00,4.20423,4.2056,4.19596,4.2056,7130000.0
2009-10-19 02:05:00,4.20634,4.20634,4.19685,4.2056,7900000.0
2009-10-19 02:06:00,4.2047,4.20559,4.19622,4.20433,9770000.0
2009-10-19 02:07:00,4.20662,4.20694,4.20218,4.20608,5260000.0
2009-10-19 02:08:00,4.19868,4.20577,4.19868,4.20137,7510000.0
2009-10-19 02:09:00,4.20075,4.20624,4.19799,4.20132,7890000.0
2009-10-19 02:10:00,4.20014,4.20182,4.19608,4.20049,6750000.0
2009-10-19 02:11:00,4.20346,4.20623,4.19691,4.20559,6400000.0
2009-10-19 02:12:00,4.20596,4.2061,4.20142,4.20565,4130000.0
2009-10-19 02:13:00,4.20466,4.2054,4.19841,4.20113,6760000.0
2009-10-19 02:14:00,4.20257,4.20681,4.19692,4.20503,16140000.0
2009-10-19 02:15:00,4.20388,4.20693,4.20047,4.20081,6380000.0
2009-10-19 02:16:00,4.20517,4.20517,4.19777,4.1998,4880000.0
2009-10-19 02:17:00,4.20416,4.20586,4.1944,4.20415,6380000.0
2009-10-19 02:18:00,4.2017,4.20737,4.19901,4.20086,7130000.0
2009-10-19 02:19:00,4.20063,4.20587,4.20063,4.20207,5260000.0
2009-10-19 02:20:00,4.20122,4.20706,4.20052,4.20286,6380000.0
2009-10-19 02:21:00,4.20114,4.20533,4.19903,4.20407,5630000.0
2009-10-19 02:22:00,4.19712,4.20711,4.19712,4.20238,4510000.0
2009-10-19 02:23:00,4.20417,4.20538,4.20026,4.20027,4510000.0
2009-10-19 02:24:00,4.20507,4.20682,4.20083,4.20564,7500000.0
2009-10-19 02:25:00,4.20265,4.20979,4.19796,4.20545,6000000.0
2009-10-19 02:26:00,4.20495,4.20609,4.20066,4.20066,4510000.0
2009-10-19 02:27:00,4.2049,4.20623,4.19665,4.20473,4140000.0
2009-10-19 02:28:00,4.20422,4.20582,4.20207,4.20499,4140000.0
2009-10-19 02:29:00,4.20192,4.20483,4.19893,4.20353,6020000.0
2009-10-19 02:30:00,4.19918,4.20866,4.19825,4.20668,7900000.0
2009-10-19 02:31:00,4.20586,4.20622,4.20139,4.20502,4500000.0
2009-10-19 02:32:00,4.20722,4.20722,4.19954,4.20254,4140000.0
2009-10-19 02:33:00,4.20199,4.20738,4.20133,4.20706,6770000.0
2009-10-19 02:34:00,4.20364,4.20777,4.19661,4.20194,9380000.0
2009-10-19 02:35:00,4.20357,4.20599,4.20063,4.20545,5250000.0
2009-10-19 02:36:00,4.20201,4.20463,4.19857,4.2003,6750000.0
2009-10-19 02:37:00,4.20149,4.2078,4.19639,4.20212,7510000.0
2009-10-19 02:38:00,4.20586,4.20595,4.19701,4.20053,5260000.0
2009-10-19 02:39:00,4.2065,4.20659,4.20148,4.20659,5630000.0
2009-10-19 02:40:00,4.20105,4.20723,4.20105,4.2063,4510000.0
2009-10-19 02:41:00,4.20417,4.20766,4.20098,4.20098,7890000.0
2009-10-19 02:42:00,4.20557,4.20766,4.19803,4.20546,6770000.0
2009-10-19 02:43:00,4.2063,4.20667,4.19942,4.20499,5630000.0
2009-10-19 02:44:00,4.20517,4.20517,4.20072,4.20086,3380000.0
2009-10-19 02:45:00,4.20762,4.20762,4.19515,4.20343,6760000.0
2009-10-19 02:46:00,4.20065,4.20726,4.19694,4.2013,7130000.0
2009-10-19 02:47:00,4.2009,4.2055,4.19667,4.2055,5260000.0
2009-10-19 02:48:00,4.20376,4.20848,4.19933,4.20609,7880000.0
2009-10-19 02:49:00,4.20434,4.20594,4.20037,4.20181,5250000.0
2009-10-19 02:50:00,4.20194,4.20647,4.19654,4.20437,6750000.0
2009-10-19 02:51:00,4.20539,4.20636,4.19974,4.20146,7510000.0
2009-10-19 02:52:00,4.2051,4.20626,4.20162,4.204,5260000.0
2009-10-19 02:53:00,4.20502,4.20708,4.20155,4.20609,5250000.0
2009-10-19 02:54:00,4.19996,4.20497,4.19484,4.20497,8250000.0
2009-10-19 02:55:00,4.19947,4.205,4.19796,4.1984,4510000.0
2009-10-19 02:56:00,4.20013,4.20544,4.19546,4.20544,5630000.0
2009-10-19 02:57:00,4.20466,4.20474,4.19421,4.20118,5630000.0
2009-10-19 02:58:00,4.19865,4.20568,4.195,4.20415,4880000.0
2009-10-19 02:59:00,4.20095,4.20329,4.19525,4.19525,7880000.0
2009-10-19 03:00:00,4.20626,4.20768,4.19944,4.20567,4520000.0
2009-10-19 03:01:00,4.20048,4.2094,4.20048,4.2069,5630000.0
2009-10-19 03:02:00,4.20101,4.20772,4.19709,4.20442,7890000.0
2009-10-19 03:03:00,4.20519,4.20699,4.19766,4.20313,4510000.0
2009-10-19 03:04:00,4.19327,4.20485,4.19327,4.20485,5640000.0
2009-10-19 03:05:00,4.19996,4.20575,4.19599,4.20205,7130000.0
2009-10-19 03:06:00,4.20455,4.20628,4.19653,4.20464,5260000.0
2009-10-19 03:07:00,4.20097,4.20647,4.20097,4.20478,4880000.0
2009-10-19 03:08:00,4.20511,4.20572,4.19632,4.20085,5630000.0
2009-10-19 03:09:00,4.20064,4.20572,4.20043,4.20043,6000000.0
2009-10-19 03:10:00,4.20334,4.20334,4.20109,4.20109,3380000.0
2009-10-19 03:11:00,4.20697,4.20911,4.19661,4.19661,5260000.0
2009-10-19 03:12:00,4.20457,4.20531,4.19538,4.20359,5250000.0
2009-10-19 03:13:00,4.20439,4.2046,4.19506,4.2044,5630000.0
2009-10-19 03:14:00,4.20316,4.20984,4.19768,4.19768,5640000.0
2009-10-19 03:15:00,4.20265,4.20934,4.19917,4.20682,6760000.0
2009-10-19 03:17:00,4.20436,4.20486,4.19612,4.20486,6760000.0
2009-10-19 03:18:00,4.20428,4.2051,4.19471,4.2051,5640000.0
2009-10-19 03:19:00,4.20484,4.20484,4.19951,4.19989,5260000.0
2009-10-19 03:20:00,4.20446,4.20584,4.19953,4.20353,6760000.0
2009-10-19 03:21:00,4.20221,4.20571,4.1988,4.20571,5250000.0
2009-10-19 03:22:00,4.20227,4.20661,4.1964,4.1965,9020000.0
2009-10-19 03:23:00,4.19982,4.2054,4.19982,4.20273,5630000.0
2009-10-19 03:24:00,4.20603,4.20603,4.20286,4.20431,6760000.0
2009-10-19 03:26:00,4.19844,4.20503,4.19844,4.20503,8250000.0
2009-10-19 03:27:00,4.20592,4.20592,4.19562,4.19652,6380000.0
2009-10-19 03:28:00,4.20501,4.20501,4.19483,4.19483,6380000.0
2009-10-19 03:29:00,4.20526,4.2059,4.20217,4.20538,7130000.0
2009-10-19 03:30:00,4.20439,4.20439,4.19991,4.19991,6000000.0
2009-10-19 03:31:00,4.20578,4.20635,4.19696,4.20601,5630000.0
2009-10-19 03:32:00,4.20513,4.20513,4.19997,4.20472,4890000.0
2009-10-19 03:33:00,4.20099,4.20482,4.19965,4.20242,5270000.0
2009-10-19 03:34:00,4.20355,4.20355,4.19836,4.19908,5640000.0
2009-10-19 03:35:00,4.20439,4.20439,4.19743,4.19875,7130000.0
2009-10-19 03:36:00,4.19511,4.20894,4.19511,4.20287,6020000.0
2009-10-19 03:37:00,4.20028,4.20749,4.19307,4.19912,6750000.0
2009-10-19 03:38:00,4.19575,4.20511,4.19565,4.20416,6760000.0
2009-10-19 03:39:00,4.19958,4.20415,4.19552,4.20415,4140000.0
2009-10-19 03:40:00,4.20313,4.20471,4.19536,4.20042,5630000.0
2009-10-19 03:42:00,4.20101,4.20416,4.19934,4.19934,4880000.0
2009-10-19 03:43:00,4.20406,4.20514,4.19532,4.19532,6380000.0
2009-10-19 03:44:00,4.20087,4.20462,4.19522,4.19826,9750000.0
2009-10-19 03:45:00,4.20095,4.20653,4.20095,4.20551,4880000.0
2009-10-19 03:46:00,4.20399,4.20528,4.19553,4.20393,7880000.0
2009-10-19 03:47:00,4.20435,4.2047,4.20059,4.2047,4880000.0
2009-10-19 03:48:00,4.20006,4.20774,4.1977,4.20526,7510000.0
2009-10-19 03:49:00,4.20439,4.20602,4.19559,4.19559,5630000.0
2009-10-19 03:50:00,4.19816,4.20313,4.19375,4.20313,7890000.0
2009-10-19 03:51:00,4.20435,4.20753,4.20043,4.20405,6380000.0
2009-10-19 03:53:00,4.20524,4.20567,4.20028,4.20276,4510000.0
2009-10-19 03:54:00,4.20368,4.20469,4.195,4.20361,6760000.0
2009-10-19 03:55:00,4.20387,4.20457,4.19362,4.2036,7130000.0
2009-10-19 03:56:00,4.20262,4.20454,4.1994,4.20214,5630000.0
2009-10-19 03:57:00,4.19867,4.20364,4.19732,4.20364,7130000.0
2009-10-19 03:58:00,4.20284,4.20792,4.20128,4.20476,6750000.0
2009-10-19 03:59:00,4.20641,4.20733,4.20157,4.20704,4140000.0
2009-10-19 04:00:00,4.20554,4.21143,4.20554,4.20702,6750000.0
2009-10-19 04:01:00,4.20503,4.20639,4.19639,4.19864,7130000.0
2009-10-19 04:02:00,4.20389,4.20974,4.20121,4.20885,7130000.0
2009-10-19 04:03:00,4.20793,4.20805,4.20293,4.20789,5630000.0
2009-10-19 04:04:00,4.2074,4.20789,4.20132,4.20789,6390000.0
2009-10-19 04:05:00,4.20409,4.20623,4.20211,4.20255,5250000.0
2009-10-19 04:06:00,4.20739,4.20739,4.19832,4.19832,5250000.0
2009-10-19 04:08:00,4.20754,4.20754,4.20704,4.20704,1500000.0
2009-10-19 04:09:00,4.20613,4.20832,4.19788,4.20593,4880000.0
2009-10-19 04:10:00,4.20336,4.20964,4.20336,4.20822,4510000.0
2009-10-19 04:11:00,4.20711,4.20821,4.20067,4.20821,4510000.0
2009-10-19 04:12:00,4.20826,4.20826,4.19694,4.19694,5640000.0
2009-10-19 04:13:00,4.20621,4.20789,4.19844,4.20789,5260000.0
2009-10-19 04:15:00,4.20683,4.20695,4.19639,4.19639,4890000.0
2009-10-19 04:16:00,4.20371,4.20628,4.20129,4.2035,5250000.0
2009-10-19 04:17:00,4.19813,4.20691,4.19813,4.20681,3750000.0
2009-10-19 04:18:00,4.20349,4.20799,4.19617,4.19617,5260000.0
2009-10-19 04:19:00,4.20177,4.20709,4.19725,4.20709,5280000.0
2009-10-19 04:20:00,4.20638,4.20934,4.20334,4.20334,4140000.0
2009-10-19 04:21:00,4.20532,4.20799,4.1976,4.20695,5630000.0
2009-10-19 04:22:00,4.20567,4.20732,4.19832,4.19832,6750000.0
2009-10-19 04:23:00,4.19875,4.20788,4.19875,4.20274,5250000.0
2009-10-19 04:24:00,4.20603,4.20736,4.19877,4.20532,3760000.0
2009-10-19 04:26:00,4.20135,4.20594,4.19669,4.20592,5630000.0
2009-10-19 04:27:00,4.20455,4.20923,4.1998,4.20788,8650000.0
2009-10-19 04:28:00,4.20767,4.20792,4.1987,4.20677,6000000.0
2009-10-19 04:29:00,4.20173,4.2069,4.20112,4.20656,6000000.0
2009-10-19 04:30:00,4.20829,4.20935,4.20407,4.20781,7880000.0
2009-10-19 04:31:00,4.20341,4.20905,4.20341,4.20797,6390000.0
2009-10-19 04:32:00,4.20393,4.20778,4.20183,4.20421,6380000.0
2009-10-19 04:33:00,4.2086,4.21031,4.1995,4.20352,7130000.0
2009-10-19 04:34:00,4.20651,4.20664,4.20152,4.20152,4880000.0
2009-10-19 04:35:00,4.19812,4.20752,4.19812,4.20226,5260000.0
2009-10-19 04:36:00,4.20608,4.20608,4.19385,4.19659,8630000.0
2009-10-19 04:37:00,4.20475,4.20523,4.19338,4.1947,7880000.0
2009-10-19 04:38:00,4.20626,4.20626,4.20055,4.20136,5250000.0
2009-10-19 04:39:00,4.20907,4.21144,4.19881,4.19881,4880000.0
2009-10-19 04:40:00,4.20512,4.20813,4.20037,4.20813,4510000.0
2009-10-19 04:41:00,4.20197,4.20698,4.19451,4.1984,6380000.0
2009-10-19 04:42:00,4.20301,4.20723,4.20049,4.20723,5630000.0
2009-10-19 04:43:00,4.20796,4.20826,4.19896,4.20826,7520000.0
2009-10-19 04:44:00,4.20791,4.20791,4.20279,4.20637,5630000.0
2009-10-19 04:45:00,4.20872,4.20872,4.1968,4.20622,4880000.0
2009-10-19 04:46:00,4.20284,4.20797,4.20145,4.20797,4880000.0
2009-10-19 04:47:00,4.2066,4.20801,4.20286,4.20645,4890000.0
2009-10-19 04:48:00,4.20822,4.20822,4.20314,4.20314,5250000.0
2009-10-19 04:49:00,4.20174,4.20839,4.19702,4.20636,7140000.0
2009-10-19 04:50:00,4.20378,4.20959,4.20359,4.20959,6750000.0
2009-10-19 04:51:00,4.20272,4.2081,4.20164,4.2081,5630000.0
2009-10-19 04:52:00,4.20418,4.20955,4.20045,4.20229,7140000.0
2009-10-19 04:53:00,4.20989,4.2102,4.20087,4.20756,6000000.0
2009-10-19 04:55:00,4.20449,4.20591,4.20449,4.20591,1500000.0
2009-10-19 04:56:00,4.20744,4.20744,4.20672,4.20672,1500000.0
2009-10-19 04:57:00,4.20622,4.2099,4.20622,4.20681,3750000.0
2009-10-19 04:58:00,4.20842,4.21025,4.20724,4.21025,7500000.0
2009-10-19 04:59:00,4.20914,4.21121,4.20196,4.20632,3750000.0
2009-10-19 05:00:00,4.20981,4.20981,4.2,4.2,6000000.0
2009-10-19 05:01:00,4.20757,4.21031,4.20548,4.20941,6000000.0
2009-10-19 05:02:00,4.20894,4.20894,4.20504,4.20845,6380000.0
2009-10-19 05:03:00,4.20235,4.21231,4.20235,4.21034,3750000.0
2009-10-19 05:04:00,4.20408,4.21017,4.20282,4.20427,7140000.0
2009-10-19 05:06:00,4.20776,4.20909,4.19945,4.20551,6010000.0
2009-10-19 05:07:00,4.21002,4.21086,4.20498,4.20498,4880000.0
2009-10-19 05:08:00,4.20719,4.21088,4.20575,4.20846,7510000.0
2009-10-19 05:09:00,4.20873,4.21002,4.20013,4.20988,8260000.0
2009-10-19 05:10:00,4.20741,4.20818,4.19923,4.19923,6000000.0
2009-10-19 05:11:00,4.20679,4.21121,4.20187,4.20187,5260000.0
2009-10-19 05:12:00,4.21076,4.21076,4.20603,4.20901,6380000.0
2009-10-19 05:13:00,4.20827,4.2099,4.20461,4.20889,5630000.0
2009-10-19 05:14:00,4.20627,4.21007,4.20062,4.20062,8640000.0
2009-10-19 05:15:00,4.20841,4.20907,4.19669,4.19884,6000000.0
2009-10-19 05:16:00,4.20375,4.20846,4.19961,4.20415,6760000.0
2009-10-19 05:17:00,4.20591,4.2086,4.1988,4.1988,7130000.0
2009-10-19 05:18:00,4.20708,4.20708,4.19586,4.19586,6380000.0
2009-10-19 05:19:00,4.20719,4.20939,4.19839,4.19839,7130000.0
2009-10-19 05:20:00,4.20154,4.20739,4.20154,4.20681,4880000.0
2009-10-19 05:21:00,4.20529,4.206,4.19693,4.20548,6000000.0
2009-10-19 05:22:00,4.20503,4.20522,4.19801,4.20137,4880000.0
2009-10-19 05:23:00,4.20684,4.20942,4.19646,4.19646,5250000.0
2009-10-19 05:24:00,4.20504,4.20592,4.20166,4.20516,5260000.0
2009-10-19 05:25:00,4.20711,4.20711,4.19651,4.197,5640000.0
2009-10-19 05:26:00,4.20649,4.2094,4.1992,4.20204,7510000.0
2009-10-19 05:28:00,4.20169,4.2082,4.20169,4.20574,5250000.0
2009-10-19 05:30:00,4.20626,4.20626,4.19952,4.20429,7130000.0
2009-10-19 05:31:00,4.20558,4.20667,4.20111,4.2061,5630000.0
2009-10-19 05:32:00,4.20676,4.20698,4.20224,4.20224,6000000.0
2009-10-19 05:33:00,4.20493,4.20596,4.19633,4.20101,7500000.0
2009-10-19 05:34:00,4.20242,4.20632,4.20063,4.20525,4140000.0
2009-10-19 05:35:00,4.20497,4.20593,4.20037,4.20518,5250000.0
2009-10-19 05:36:00,4.20411,4.20628,4.19682,4.20511,6010000.0
2009-10-19 05:37:00,4.20539,4.2059,4.19854,4.20573,6750000.0
2009-10-19 05:39:00,4.19662,4.20651,4.19662,4.20537,7130000.0
2009-10-19 05:40:00,4.20139,4.20656,4.19653,4.20095,6750000.0
2009-10-19 05:41:00,4.20426,4.20585,4.20048,4.20471,5630000.0
2009-10-19 05:42:00,4.20586,4.20586,4.1999,4.20293,7880000.0
2009-10-19 05:44:00,4.19597,4.2046,4.19597,4.20306,5250000.0
2009-10-19 05:45:00,4.20776,4.20776,4.20203,4.20519,4880000.0
2009-10-19 05:47:00,4.20528,4.20528,4.19527,4.19735,5630000.0
2009-10-19 05:48:00,4.20285,4.20578,4.19525,4.2003,6390000.0
2009-10-19 05:49:00,4.20386,4.2065,4.2013,4.20538,7130000.0
2009-10-19 05:50:00,4.20661,4.20684,4.19454,4.20545,6750000.0
2009-10-19 05:51:00,4.1971,4.20908,4.1971,4.2028,7510000.0
2009-10-19 05:52:00,4.20145,4.20542,4.19526,4.20372,6760000.0
2009-10-19 05:53:00,4.20142,4.20589,4.19652,4.20589,4510000.0
2009-10-19 05:54:00,4.20483,4.20537,4.19478,4.19662,7510000.0
2009-10-19 05:55:00,4.20329,4.2047,4.19564,4.20015,5260000.0
2009-10-19 05:56:00,4.20218,4.2099,4.19744,4.19744,6010000.0
2009-10-19 05:58:00,4.2013,4.20594,4.19634,4.19634,4890000.0
2009-10-19 05:59:00,4.19523,4.20458,4.19523,4.20458,4890000.0
2009-10-19 06:00:00,4.19865,4.20821,4.19865,4.20821,6750000.0
2009-10-19 06:01:00,4.2054,4.2063,4.1968,4.20524,6000000.0
2009-10-19 06:02:00,4.20618,4.20618,4.20046,4.20398,5640000.0
2009-10-19 06:03:00,4.20094,4.20602,4.19662,4.19662,3380000.0
2009-10-19 06:05:00,4.20576,4.20689,4.19577,4.20689,6750000.0
2009-10-19 06:06:00,4.20553,4.20768,4.19763,4.20583,6760000.0
2009-10-19 06:07:00,4.20478,4.20478,4.19386,4.2043,4900000.0
2009-10-19 06:09:00,4.20561,4.20656,4.20078,4.20078,7140000.0
2009-10-19 06:10:00,4.2018,4.20689,4.20171,4.20171,5630000.0
2009-10-19 06:11:00,4.20609,4.20768,4.20103,4.20103,5630000.0
2009-10-19 06:12:00,4.20456,4.20567,4.19502,4.20567,6760000.0
2009-10-19 06:13:00,4.20181,4.204,4.19402,4.19402,6010000.0
2009-10-19 06:15:00,4.20316,4.20908,4.20316,4.20514,4880000.0
2009-10-19 06:16:00,4.20357,4.20634,4.19624,4.20511,7510000.0
2009-10-19 06:17:00,4.20695,4.20788,4.19982,4.19982,6750000.0
2009-10-19 06:18:00,4.20468,4.20522,4.20095,4.20284,4880000.0
2009-10-19 06:20:00,4.20507,4.20519,4.19643,4.20452,4880000.0
2009-10-19 06:21:00,4.2014,4.20576,4.19623,4.20096,6750000.0
2009-10-19 06:22:00,4.20582,4.20582,4.20048,4.20483,4510000.0
2009-10-19 06:24:00,4.20641,4.20641,4.20058,4.20532,6390000.0
2009-10-19 06:25:00,4.19474,4.20521,4.19474,4.20511,3760000.0
2009-10-19 06:27:00,4.19834,4.20608,4.19427,4.20608,6760000.0
2009-10-19 06:29:00,4.20318,4.20755,4.19747,4.19747,7890000.0
2009-10-19 06:30:00,4.20232,4.20713,4.20232,4.20691,6750000.0
2009-10-19 06:31:00,4.20679,4.20991,4.19987,4.19987,6000000.0
2009-10-19 06:32:00,4.20624,4.20664,4.19973,4.20664,7500000.0
2009-10-19 06:34:00,4.20224,4.2073,4.19792,4.2031,6750000.0
2009-10-19 06:36:00,4.20539,4.20683,4.19782,4.20579,5260000.0
2009-10-19 06:38:00,4.20536,4.20831,4.19842,4.19842,7130000.0
2009-10-19 06:39:00,4.20752,4.20753,4.19812,4.19812,7500000.0
2009-10-19 06:41:00,4.19862,4.20947,4.19793,4.20659,5250000.0
2009-10-19 06:43:00,4.2092,4.21239,4.19959,4.19959,8250000.0
2009-10-19 06:45:00,4.20388,4.20759,4.20336,4.20736,7510000.0
2009-10-19 06:46:00,4.20689,4.20689,4.20208,4.20649,6770000.0
2009-10-19 06:48:00,4.20539,4.20627,4.19752,4.20317,5260000.0
2009-10-19 06:50:00,4.20625,4.20702,4.20312,4.20574,5250000.0
2009-10-19 06:53:00,4.20549,4.20674,4.19762,4.20357,6750000.0
2009-10-19 06:55:00,4.2064,4.20751,4.20066,4.20625,5640000.0
2009-10-19 06:57:00,4.20648,4.20768,4.20168,4.20168,5260000.0
2009-10-19 07:00:00,4.20986,4.20986,4.20315,4.20889,4890000.0
2009-10-19 07:02:00,4.20689,4.20873,4.20324,4.20699,4880000.0
2009-10-19 07:03:00,4.20961,4.20961,4.20233,4.20645,8630000.0
2009-10-19 07:04:00,4.20753,4.20753,4.19997,4.20654,6750000.0
2009-10-19 07:05:00,4.20679,4.2084,4.20423,4.20659,7500000.0
2009-10-19 07:06:00,4.20198,4.20742,4.19835,4.19835,6000000.0
2009-10-19 07:07:00,4.20783,4.20841,4.20311,4.20841,7890000.0
2009-10-19 07:09:00,4.20732,4.20797,4.20002,4.20797,5260000.0
2009-10-19 07:10:00,4.20881,4.20881,4.19905,4.19905,6760000.0
2009-10-19 07:11:00,4.19972,4.20912,4.19972,4.20383,7880000.0
2009-10-19 07:12:00,4.20911,4.2095,4.20392,4.2094,4880000.0
2009-10-19 07:14:00,4.20002,4.20898,4.20002,4.20345,4880000.0
2009-10-19 07:15:00,4.20979,4.20979,4.20092,4.20955,4880000.0
2009-10-19 07:16:00,4.20953,4.20953,4.19993,4.19993,6760000.0
2009-10-19 07:18:00,4.20819,4.20902,4.19962,4.20902,5250000.0
2009-10-19 07:19:00,4.2091,4.2091,4.20759,4.20861,6010000.0
2009-10-19 07:20:00,4.20742,4.20911,4.20401,4.20908,6380000.0
2009-10-19 07:21:00,4.20911,4.20911,4.20022,4.20806,5630000.0
2009-10-19 07:22:00,4.20452,4.2098,4.20452,4.20847,7500000.0
2009-10-19 07:23:00,4.20494,4.21072,4.20093,4.20878,7510000.0
2009-10-19 07:24:00,4.2066,4.20873,4.20388,4.20766,5640000.0
2009-10-19 07:25:00,4.19572,4.20737,4.19572,4.20104,8250000.0
2009-10-19 07:26:00,4.20341,4.20988,4.20056,4.20589,7130000.0
2009-10-19 07:27:00,4.20727,4.20727,4.19762,4.20686,6770000.0
2009-10-19 07:28:00,4.2075,4.2075,4.19758,4.20485,5630000.0
2009-10-19 07:29:00,4.20721,4.20721,4.20337,4.20583,3750000.0
2009-10-19 07:30:00,4.19922,4.21061,4.19922,4.20407,5630000.0
2009-10-19 07:31:00,4.20633,4.20633,4.20052,4.20633,4890000.0
2009-10-19 07:32:00,4.20695,4.20695,4.20032,4.20252,7880000.0
2009-10-19 07:33:00,4.20408,4.20939,4.19859,4.19859,9010000.0
2009-10-19 07:34:00,4.20519,4.20807,4.19793,4.20621,8260000.0
2009-10-19 07:35:00,4.20824,4.20824,4.20297,4.2076,5630000.0
2009-10-19 07:36:00,4.20886,4.20886,4.19922,4.20642,7510000.0
2009-10-19 07:37:00,4.20428,4.208,4.20254,4.20422,5630000.0
2009-10-19 07:38:00,4.20489,4.20767,4.20196,4.20196,7130000.0
2009-10-19 07:39:00,4.20226,4.20721,4.20104,4.20595,6380000.0
2009-10-19 07:40:00,4.20258,4.20866,4.20258,4.20664,7130000.0
2009-10-19 07:41:00,4.20629,4.20856,4.20163,4.20245,5250000.0
2009-10-19 07:42:00,4.20345,4.20899,4.19783,4.20798,5630000.0
2009-10-19 07:43:00,4.20751,4.20804,4.19856,4.2064,5250000.0
2009-10-19 07:44:00,4.20818,4.20828,4.19875,4.19875,6380000.0
2009-10-19 07:45:00,4.20837,4.20837,4.1968,4.20632,4880000.0
2009-10-19 07:46:00,4.20784,4.20876,4.19966,4.20658,5250000.0
2009-10-19 07:47:00,4.2021,4.20818,4.19905,4.20239,6000000.0
2009-10-19 07:48:00,4.20387,4.20801,4.19815,4.20708,9750000.0
2009-10-19 07:49:00,4.20642,4.20893,4.19916,4.19916,5250000.0
2009-10-19 07:50:00,4.20739,4.20813,4.20274,4.20724,6760000.0
2009-10-19 07:51:00,4.203,4.2069,4.19683,4.2069,8250000.0
2009-10-19 07:52:00,4.20781,4.20918,4.20254,4.20894,6380000.0
2009-10-19 07:53:00,4.20506,4.20833,4.19882,4.19882,4890000.0
2009-10-19 07:54:00,4.20253,4.20889,4.19873,4.20672,7880000.0
2009-10-19 07:55:00,4.208,4.21054,4.20381,4.20467,7500000.0
2009-10-19 07:56:00,4.20459,4.20671,4.19685,4.20671,6760000.0
2009-10-19 07:57:00,4.20615,4.20658,4.2007,4.20466,7500000.0
2009-10-19 07:58:00,4.20373,4.20465,4.19922,4.20421,6380000.0
2009-10-19 07:59:00,4.19715,4.20304,4.19715,4.19791,4880000.0
2009-10-19 08:00:00,4.20084,4.20541,4.20004,4.20156,6760000.0
2009-10-19 08:01:00,4.20249,4.20249,4.19618,4.19959,5250000.0
2009-10-19 08:02:00,4.20199,4.20199,4.19286,4.19896,6000000.0
2009-10-19 08:03:00,4.20236,4.20432,4.19961,4.20208,4140000.0
2009-10-19 08:04:00,4.20089,4.20502,4.19683,4.20357,7130000.0
2009-10-19 08:05:00,4.20277,4.2044,4.19852,4.20275,5250000.0
2009-10-19 08:06:00,4.19876,4.20483,4.19471,4.19471,4510000.0
2009-10-19 08:07:00,4.19996,4.20592,4.19563,4.1984,5250000.0
2009-10-19 08:08:00,4.20041,4.202,4.19043,4.202,6010000.0
2009-10-19 08:09:00,4.20313,4.20364,4.20093,4.20248,6000000.0
2009-10-19 08:10:00,4.1979,4.20619,4.1955,4.19953,7880000.0
2009-10-19 08:11:00,4.19949,4.20358,4.19898,4.2031,4510000.0
2009-10-19 08:12:00,4.20216,4.20392,4.19857,4.20199,8250000.0
2009-10-19 08:13:00,4.20245,4.20572,4.19485,4.20347,5260000.0
2009-10-19 08:14:00,4.20298,4.20717,4.19688,4.19688,4510000.0
2009-10-19 08:15:00,4.20288,4.20796,4.19992,4.20287,5250000.0
2009-10-19 08:16:00,4.20771,4.20962,4.20006,4.20502,8260000.0
2009-10-19 08:17:00,4.19873,4.20949,4.19873,4.20173,5260000.0
2009-10-19 08:18:00,4.20204,4.20747,4.19304,4.19973,4140000.0
2009-10-19 08:19:00,4.2021,4.20365,4.19782,4.20365,7500000.0
2009-10-19 08:20:00,4.19799,4.20787,4.19445,4.20262,7500000.0
2009-10-19 08:21:00,4.20336,4.20821,4.19477,4.20295,7890000.0
2009-10-19 08:22:00,4.20522,4.20852,4.19919,4.20391,5640000.0
2009-10-19 08:23:00,4.20288,4.20793,4.19557,4.19557,7880000.0
2009-10-19 08:24:00,4.20182,4.20369,4.19687,4.20299,4880000.0
2009-10-19 08:25:00,4.19429,4.20187,4.19095,4.20187,5630000.0
2009-10-19 08:26:00,4.20494,4.2058,4.2007,4.205,6000000.0
2009-10-19 08:27:00,4.20337,4.20418,4.19239,4.19539,5260000.0
2009-10-19 08:28:00,4.20189,4.21007,4.20189,4.21007,5630000.0
2009-10-19 08:29:00,4.20606,4.20749,4.20153,4.20153,4510000.0
2009-10-19 08:30:00,4.19967,4.20409,4.19767,4.20213,6760000.0
2009-10-19 08:31:00,4.19974,4.20434,4.19496,4.20434,6380000.0
2009-10-19 08:32:00,4.20375,4.20385,4.19192,4.19988,7140000.0
2009-10-19 08:33:00,4.20116,4.2035,4.1977,4.1977,4880000.0
2009-10-19 08:34:00,4.19622,4.20407,4.19368,4.20211,6000000.0
2009-10-19 08:35:00,4.19554,4.20141,4.19554,4.19934,6760000.0
2009-10-19 08:36:00,4.2003,4.20184,4.19417,4.19417,5630000.0
2009-10-19 08:37:00,4.19747,4.20288,4.19204,4.19687,5260000.0
2009-10-19 08:38:00,4.20016,4.20134,4.19155,4.1959,5650000.0
2009-10-19 08:39:00,4.20068,4.20211,4.19607,4.19607,6760000.0
2009-10-19 08:40:00,4.19647,4.20207,4.19647,4.19813,7130000.0
2009-10-19 08:41:00,4.20092,4.20167,4.19956,4.20167,5250000.0
2009-10-19 08:42:00,4.20192,4.20202,4.19317,4.20111,5250000.0
2009-10-19 08:43:00,4.2018,4.20334,4.19849,4.19849,4880000.0
2009-10-19 08:44:00,4.20293,4.20293,4.19473,4.19473,5630000.0
2009-10-19 08:45:00,4.19856,4.20223,4.19247,4.19701,4880000.0
2009-10-19 08:46:00,4.19492,4.2029,4.19492,4.20149,6770000.0
2009-10-19 08:47:00,4.19607,4.20332,4.19607,4.19746,7880000.0
2009-10-19 08:48:00,4.19689,4.20059,4.1944,4.20036,6750000.0
2009-10-19 08:49:00,4.199,4.20288,4.19689,4.20154,5260000.0
2009-10-19 08:50:00,4.20109,4.20352,4.19774,4.20285,7130000.0
2009-10-19 08:51:00,4.20424,4.20424,4.19787,4.19787,5250000.0
2009-10-19 08:52:00,4.20248,4.20248,4.19764,4.19961,6380000.0
2009-10-19 08:53:00,4.20112,4.2048,4.19329,4.19464,6010000.0
2009-10-19 08:54:00,4.20163,4.20262,4.20151,4.20175,6380000.0
2009-10-19 08:55:00,4.20014,4.20194,4.19525,4.19727,8250000.0
2009-10-19 08:56:00,4.20229,4.20354,4.194,4.19765,5630000.0
2009-10-19 08:57:00,4.20133,4.20256,4.19654,4.19654,7130000.0
2009-10-19 08:58:00,4.19882,4.20236,4.19173,4.20205,7130000.0
2009-10-19 08:59:00,4.20258,4.20279,4.1989,4.1989,5250000.0
2009-10-19 09:00:00,4.19305,4.20313,4.19305,4.20134,5250000.0
2009-10-19 09:01:00,4.19953,4.20184,4.19649,4.19776,6010000.0
2009-10-19 09:02:00,4.19729,4.19738,4.19009,4.19009,5630000.0
2009-10-19 09:03:00,4.19226,4.19916,4.18977,4.19671,6760000.0
2009-10-19 09:04:00,4.19251,4.19679,4.18402,4.19453,6770000.0
2009-10-19 09:05:00,4.19276,4.19766,4.19173,4.19173,4510000.0
2009-10-19 09:06:00,4.19783,4.19783,4.19362,4.19394,4520000.0
2009-10-19 09:07:00,4.1986,4.19861,4.18871,4.19657,5630000.0
2009-10-19 09:08:00,4.19511,4.19799,4.19038,4.19746,4880000.0
2009-10-19 09:09:00,4.19456,4.19532,4.18776,4.18889,6010000.0
2009-10-19 09:10:00,4.18227,4.19197,4.18227,4.18798,6010000.0
2009-10-19 09:11:00,4.18898,4.19314,4.18249,4.18249,8640000.0
2009-10-19 09:12:00,4.19291,4.19485,4.18756,4.18956,8250000.0
2009-10-19 09:13:00,4.19483,4.19956,4.18818,4.19406,7880000.0
2009-10-19 09:14:00,4.18626,4.19886,4.18524,4.18943,9380000.0
2009-10-19 09:15:00,4.19164,4.19908,4.18339,4.19768,15010000.0
2009-10-19 09:16:00,4.19311,4.19712,4.18644,4.19455,5630000.0
2009-10-19 09:17:00,4.1993,4.1993,4.18726,4.19614,7880000.0
2009-10-19 09:18:00,4.18966,4.1949,4.18952,4.1949,4880000.0
2009-10-19 09:19:00,4.19492,4.19492,4.18497,4.18927,6010000.0
2009-10-19 09:20:00,4.19265,4.195,4.19265,4.19335,7500000.0
2009-10-19 09:21:00,4.19364,4.19554,4.19028,4.19028,4880000.0
2009-10-19 09:22:00,4.19304,4.19581,4.19042,4.19581,4880000.0
2009-10-19 09:23:00,4.19541,4.19541,4.1851,4.19526,5250000.0
2009-10-19 09:24:00,4.19423,4.19473,4.18908,4.19462,6010000.0
2009-10-19 09:25:00,4.19538,4.19622,4.18626,4.19074,6010000.0
2009-10-19 09:26:00,4.19494,4.1957,4.18565,4.19514,4880000.0
2009-10-19 09:27:00,4.18415,4.19564,4.18415,4.19371,6380000.0
2009-10-19 09:28:00,4.19123,4.19464,4.18469,4.19205,7130000.0
2009-10-19 09:29:00,4.19196,4.19487,4.18527,4.18527,5260000.0
2009-10-19 09:30:00,4.19543,4.19543,4.18993,4.19415,5260000.0
2009-10-19 09:31:00,4.18452,4.19405,4.18437,4.18437,5260000.0
2009-10-19 09:32:00,4.18782,4.19368,4.18717,4.19313,4880000.0
2009-10-19 09:33:00,4.19149,4.19489,4.18336,4.1906,6750000.0
2009-10-19 09:34:00,4.19144,4.19273,4.18123,4.18628,6760000.0
2009-10-19 09:35:00,4.19323,4.19478,4.18985,4.1905,6750000.0
2009-10-19 09:36:00,4.19333,4.19587,4.1879,4.19386,6380000.0
2009-10-19 09:37:00,4.19066,4.19429,4.18409,4.18409,4140000.0
2009-10-19 09:38:00,4.19476,4.19702,4.18612,4.1905,6380000.0
2009-10-19 09:39:00,4.19048,4.19446,4.18953,4.19414,7500000.0
2009-10-19 09:40:00,4.19017,4.19674,4.18525,4.19017,7500000.0
2009-10-19 09:41:00,4.19461,4.19568,4.19068,4.19396,6760000.0
2009-10-19 09:42:00,4.19145,4.19456,4.18914,4.19405,4510000.0
2009-10-19 09:43:00,4.19292,4.19493,4.18987,4.19412,6750000.0
2009-10-19 09:44:00,4.18902,4.19804,4.18902,4.1972,7880000.0
2009-10-19 09:45:00,4.19796,4.19796,4.1921,4.1921,9000000.0
2009-10-19 09:46:00,4.19876,4.19887,4.19343,4.19842,4880000.0
2009-10-19 09:47:00,4.19324,4.20198,4.19324,4.19829,11640000.0
2009-10-19 09:48:00,4.19658,4.20273,4.19058,4.2004,5630000.0
2009-10-19 09:49:00,4.19745,4.19853,4.19218,4.19848,7130000.0
2009-10-19 09:50:00,4.19902,4.20024,4.19384,4.19552,7130000.0
2009-10-19 09:51:00,4.19942,4.19942,4.19474,4.19798,8250000.0
2009-10-19 09:52:00,4.19896,4.19896,4.19208,4.19508,5260000.0
2009-10-19 09:53:00,4.19222,4.19546,4.18628,4.19482,6760000.0
2009-10-19 09:54:00,4.19458,4.19458,4.18101,4.18825,5260000.0
2009-10-19 09:55:00,4.19359,4.19359,4.18736,4.19246,5250000.0
2009-10-19 09:56:00,4.18996,4.19414,4.18396,4.18396,11640000.0
2009-10-19 09:57:00,4.19439,4.19667,4.19116,4.19116,7130000.0
2009-10-19 09:58:00,4.19325,4.19392,4.18827,4.19392,5250000.0
2009-10-19 09:59:00,4.195,4.195,4.18902,4.18902,5260000.0
2009-10-19 10:00:00,4.1912,4.19423,4.18544,4.18868,5250000.0
2009-10-19 10:01:00,4.18876,4.19497,4.18873,4.19032,8630000.0
2009-10-19 10:02:00,4.18809,4.19307,4.18809,4.19307,4880000.0
2009-10-19 10:03:00,4.18798,4.19558,4.18546,4.18546,7140000.0
2009-10-19 10:04:00,4.19401,4.1977,4.18735,4.18735,10880000.0
2009-10-19 10:05:00,4.19551,4.19791,4.19163,4.19587,8260000.0
2009-10-19 10:06:00,4.19165,4.19807,4.19071,4.19653,7510000.0
2009-10-19 10:07:00,4.19295,4.19647,4.18679,4.19083,4880000.0
2009-10-19 10:08:00,4.19372,4.19529,4.18896,4.19529,6010000.0
2009-10-19 10:09:00,4.19457,4.19747,4.18866,4.19623,6760000.0
2009-10-19 10:10:00,4.1898,4.19811,4.1898,4.19572,6750000.0
2009-10-19 10:11:00,4.18841,4.19837,4.18841,4.19246,7130000.0
2009-10-19 10:12:00,4.19274,4.19938,4.19274,4.19339,6010000.0
2009-10-19 10:13:00,4.19726,4.20055,4.19263,4.19432,8270000.0
2009-10-19 10:14:00,4.19993,4.20357,4.19107,4.20092,6390000.0
2009-10-19 10:15:00,4.19027,4.20185,4.19027,4.20185,5250000.0
2009-10-19 10:16:00,4.1982,4.19837,4.18796,4.19837,6000000.0
2009-10-19 10:17:00,4.19345,4.1992,4.19345,4.19694,7130000.0
2009-10-19 10:18:00,4.19373,4.19886,4.18933,4.18933,7510000.0
2009-10-19 10:19:00,4.19028,4.20016,4.19028,4.19998,5260000.0
2009-10-19 10:20:00,4.19364,4.19764,4.18981,4.19144,9000000.0
2009-10-19 10:21:00,4.19883,4.2003,4.19485,4.19863,6760000.0
2009-10-19 10:22:00,4.1966,4.19814,4.1945,4.19465,7130000.0
2009-10-19 10:23:00,4.19193,4.19732,4.18767,4.18767,4510000.0
2009-10-19 10:24:00,4.19536,4.1974,4.18601,4.18601,11630000.0
2009-10-19 10:25:00,4.19263,4.19653,4.19098,4.19332,4880000.0
2009-10-19 10:26:00,4.19327,4.19534,4.18884,4.1927,8260000.0
2009-10-19 10:27:00,4.1948,4.1975,4.18776,4.19586,6380000.0
2009-10-19 10:28:00,4.19472,4.19598,4.19141,4.19518,6750000.0
2009-10-19 10:29:00,4.19139,4.19593,4.19139,4.19545,4880000.0
2009-10-19 10:30:00,4.19472,4.19589,4.1851,4.1851,11260000.0
2009-10-19 10:31:00,4.19375,4.19578,4.18588,4.19365,5640000.0
2009-10-19 10:32:00,4.18979,4.19423,4.18335,4.19379,6390000.0
2009-10-19 10:33:00,4.19376,4.19537,4.19158,4.19536,8260000.0
2009-10-19 10:34:00,4.19173,4.19632,4.19029,4.193,6750000.0
2009-10-19 10:35:00,4.19346,4.19729,4.19082,4.19591,5630000.0
2009-10-19 10:36:00,4.19178,4.19842,4.18853,4.19239,13510000.0
2009-10-19 10:37:00,4.19258,4.1946,4.18544,4.19096,5250000.0
2009-10-19 10:38:00,4.18627,4.19668,4.18627,4.19487,7510000.0
2009-10-19 10:39:00,4.19675,4.19904,4.18747,4.19744,10130000.0
2009-10-19 10:40:00,4.19407,4.19621,4.18668,4.1922,5260000.0
2009-10-19 10:41:00,4.19357,4.19746,4.19174,4.19742,9400000.0
2009-10-19 10:42:00,4.1978,4.19837,4.19293,4.19427,7140000.0
2009-10-19 10:43:00,4.19519,4.19725,4.1906,4.19725,5260000.0
2009-10-19 10:44:00,4.18804,4.19748,4.18715,4.19593,6010000.0
2009-10-19 10:45:00,4.1951,4.1951,4.18366,4.18746,12400000.0
2009-10-19 10:46:00,4.19249,4.19703,4.18444,4.19063,9020000.0
2009-10-19 10:47:00,4.18762,4.1953,4.18762,4.19334,5630000.0
2009-10-19 10:48:00,4.19543,4.19543,4.18527,4.18527,7140000.0
2009-10-19 10:49:00,4.19332,4.19433,4.18865,4.19433,4520000.0
2009-10-19 10:50:00,4.19438,4.19438,4.18274,4.19434,7880000.0
2009-10-19 10:51:00,4.19399,4.19399,4.18355,4.19285,5630000.0
2009-10-19 10:52:00,4.1906,4.19453,4.18547,4.19414,7130000.0
2009-10-19 10:53:00,4.19384,4.19459,4.18317,4.1919,7150000.0
2009-10-19 10:54:00,4.19381,4.19491,4.18889,4.19135,5260000.0
2009-10-19 10:55:00,4.19386,4.19386,4.18732,4.18746,8250000.0
2009-10-19 10:56:00,4.18908,4.19447,4.18864,4.19447,4880000.0
2009-10-19 10:57:00,4.19483,4.19527,4.18535,4.19328,4880000.0
2009-10-19 10:58:00,4.18788,4.19455,4.18264,4.19329,6000000.0
2009-10-19 10:59:00,4.19395,4.19591,4.18656,4.19539,16510000.0
2009-10-19 11:00:00,4.19539,4.19753,4.18624,4.19535,12760000.0
2009-10-19 11:01:00,4.19544,4.1958,4.19459,4.19479,5630000.0
2009-10-19 11:02:00,4.19096,4.19754,4.19096,4.19653,5260000.0
2009-10-19 11:03:00,4.18331,4.19404,4.18331,4.19302,6000000.0
2009-10-19 11:04:00,4.1955,4.19616,4.19064,4.19591,3770000.0
2009-10-19 11:05:00,4.19504,4.19625,4.18601,4.18601,9760000.0
2009-10-19 11:06:00,4.19329,4.19587,4.18851,4.19532,6380000.0
2009-10-19 11:07:00,4.19384,4.19536,4.18595,4.1953,7500000.0
2009-10-19 11:08:00,4.18833,4.19627,4.18833,4.19024,6000000.0
2009-10-19 11:09:00,4.19044,4.19677,4.1868,4.19479,4880000.0
2009-10-19 11:10:00,4.19107,4.1963,4.19071,4.1952,6000000.0
2009-10-19 11:11:00,4.19208,4.20138,4.18693,4.19878,7130000.0
2009-10-19 11:12:00,4.18849,4.19704,4.18707,4.18707,8260000.0
2009-10-19 11:13:00,4.19775,4.19775,4.18874,4.19688,6760000.0
2009-10-19 11:14:00,4.19809,4.19815,4.18676,4.18676,6760000.0
2009-10-19 11:15:00,4.19856,4.20054,4.19478,4.19912,12760000.0
2009-10-19 11:16:00,4.19888,4.20168,4.18838,4.19332,6010000.0
2009-10-19 11:17:00,4.19751,4.19833,4.19304,4.19833,4510000.0
2009-10-19 11:18:00,4.19757,4.20147,4.1911,4.1962,6380000.0
2009-10-19 11:19:00,4.19914,4.20061,4.18842,4.19901,8630000.0
2009-10-19 11:20:00,4.19746,4.2027,4.19518,4.20168,7890000.0
2009-10-19 11:21:00,4.20125,4.20389,4.19346,4.19918,5630000.0
2009-10-19 11:22:00,4.20085,4.20333,4.19592,4.19859,7500000.0
2009-10-19 11:23:00,4.19682,4.20273,4.19326,4.19839,5250000.0
2009-10-19 11:24:00,4.19626,4.20385,4.19626,4.19629,7130000.0
2009-10-19 11:25:00,4.19319,4.20409,4.19051,4.20011,6380000.0
2009-10-19 11:26:00,4.19654,4.20007,4.19314,4.19943,8630000.0
2009-10-19 11:27:00,4.20049,4.20128,4.19525,4.19525,7510000.0
2009-10-19 11:28:00,4.1942,4.19893,4.19045,4.19849,7130000.0
2009-10-19 11:29:00,4.19857,4.20042,4.19512,4.19512,5260000.0
2009-10-19 11:30:00,4.1933,4.20086,4.1933,4.1996,4140000.0
2009-10-19 11:31:00,4.19939,4.19948,4.1924,4.19811,6750000.0
2009-10-19 11:32:00,4.19911,4.19911,4.18835,4.19651,6750000.0
2009-10-19 11:33:00,4.19644,4.19988,4.19644,4.19709,8250000.0
2009-10-19 11:34:00,4.19747,4.20114,4.19547,4.19547,7880000.0
2009-10-19 11:35:00,4.19499,4.19814,4.1932,4.19406,8250000.0
2009-10-19 11:36:00,4.19474,4.19809,4.18634,4.19689,8260000.0
2009-10-19 11:37:00,4.19814,4.19904,4.18807,4.18807,14260000.0
2009-10-19 11:38:00,4.19781,4.20118,4.19041,4.19041,7890000.0
2009-10-19 11:39:00,4.1995,4.1995,4.19255,4.19756,7880000.0
2009-10-19 11:40:00,4.18854,4.19909,4.18854,4.19728,7500000.0
2009-10-19 11:41:00,4.20001,4.20069,4.18975,4.18975,6000000.0
2009-10-19 11:42:00,4.19784,4.20023,4.19393,4.19979,4510000.0
2009-10-19 11:43:00,4.19286,4.19771,4.18669,4.19771,7890000.0
2009-10-19 11:44:00,4.19736,4.19736,4.19011,4.19577,5630000.0
2009-10-19 11:45:00,4.19273,4.19633,4.18597,4.18597,9390000.0
2009-10-19 11:46:00,4.19622,4.19622,4.18301,4.19027,8250000.0
2009-10-19 11:47:00,4.18863,4.19594,4.18527,4.19492,6380000.0
2009-10-19 11:48:00,4.19592,4.19592,4.18667,4.19055,5630000.0
2009-10-19 11:49:00,4.1947,4.19709,4.19151,4.19213,6000000.0
2009-10-19 11:50:00,4.19244,4.19839,4.18856,4.18856,7890000.0
2009-10-19 11:51:00,4.1906,4.19906,4.18671,4.19906,6380000.0
2009-10-19 11:52:00,4.1968,4.19927,4.19048,4.19048,6010000.0
2009-10-19 11:53:00,4.19105,4.19657,4.19105,4.19258,7130000.0
2009-10-19 11:54:00,4.19369,4.19718,4.18953,4.1966,4880000.0
2009-10-19 11:55:00,4.19828,4.19839,4.18871,4.19822,5260000.0
2009-10-19 11:56:00,4.19481,4.19877,4.18879,4.18879,7130000.0
2009-10-19 11:57:00,4.19566,4.20272,4.19134,4.19556,6000000.0
2009-10-19 11:58:00,4.18811,4.19942,4.18797,4.18797,5630000.0
2009-10-19 11:59:00,4.19867,4.20067,4.18753,4.19884,8630000.0
2009-10-19 12:00:00,4.19873,4.20039,4.1886,4.19451,13150000.0
2009-10-19 12:01:00,4.19338,4.19946,4.18855,4.19724,8260000.0
2009-10-19 12:02:00,4.19886,4.19953,4.19389,4.19508,6000000.0
2009-10-19 12:03:00,4.19398,4.20034,4.18911,4.19745,7880000.0
2009-10-19 12:04:00,4.19703,4.19778,4.18863,4.19107,6020000.0
2009-10-19 12:05:00,4.19037,4.20066,4.19037,4.19474,6390000.0
2009-10-19 12:06:00,4.19995,4.19995,4.19456,4.19939,6750000.0
2009-10-19 12:07:00,4.19935,4.19978,4.18933,4.19736,5260000.0
2009-10-19 12:08:00,4.19864,4.19979,4.19384,4.19384,6000000.0
2009-10-19 12:09:00,4.19588,4.20019,4.19014,4.19447,5250000.0
2009-10-19 12:10:00,4.19848,4.20255,4.1904,4.19197,10130000.0
2009-10-19 12:11:00,4.19986,4.20013,4.19439,4.19445,7130000.0
2009-10-19 12:12:00,4.19893,4.2011,4.19594,4.19902,4880000.0
2009-10-19 12:13:00,4.19987,4.20088,4.19727,4.19898,5260000.0
2009-10-19 12:14:00,4.197,4.19904,4.18962,4.19727,5260000.0
2009-10-19 12:15:00,4.19981,4.19981,4.18992,4.19541,5260000.0
2009-10-19 12:16:00,4.1986,4.19911,4.18882,4.18882,5630000.0
2009-10-19 12:17:00,4.19967,4.19999,4.19386,4.19386,4880000.0
2009-10-19 12:18:00,4.19782,4.20047,4.1909,4.19885,6380000.0
2009-10-19 12:19:00,4.19843,4.19941,4.18745,4.19753,15010000.0
2009-10-19 12:20:00,4.1985,4.20027,4.19443,4.19846,6380000.0
2009-10-19 12:21:00,4.19985,4.19985,4.19086,4.19485,4890000.0
2009-10-19 12:22:00,4.1972,4.19917,4.19458,4.19653,5260000.0
2009-10-19 12:23:00,4.19624,4.19926,4.19386,4.19871,6380000.0
2009-10-19 12:24:00,4.19748,4.19799,4.18753,4.18753,10140000.0
2009-10-19 12:25:00,4.20029,4.20118,4.19321,4.19357,13510000.0
2009-10-19 12:26:00,4.19753,4.19828,4.18802,4.19751,10140000.0
2009-10-19 12:27:00,4.19901,4.20043,4.1896,4.19732,12390000.0
2009-10-19 12:28:00,4.19668,4.19952,4.19322,4.19793,11260000.0
2009-10-19 12:29:00,4.19758,4.19758,4.19123,4.19688,10130000.0
2009-10-19 12:30:00,4.19643,4.20209,4.19082,4.19924,18010000.0
2009-10-19 12:31:00,4.19792,4.19905,4.19762,4.19886,4880000.0
2009-10-19 12:32:00,4.19703,4.19896,4.18944,4.18944,4880000.0
2009-10-19 12:33:00,4.19537,4.19934,4.19422,4.19484,7140000.0
2009-10-19 12:34:00,4.19791,4.1999,4.19376,4.19743,5630000.0
2009-10-19 12:35:00,4.19561,4.19701,4.18326,4.19571,9000000.0
2009-10-19 12:36:00,4.19343,4.19956,4.19343,4.19857,4880000.0
2009-10-19 12:37:00,4.20078,4.20553,4.19448,4.19885,9770000.0
2009-10-19 12:38:00,4.19202,4.19993,4.18944,4.18944,8630000.0
2009-10-19 12:39:00,4.19489,4.20099,4.19135,4.19933,7140000.0
2009-10-19 12:40:00,4.19834,4.20621,4.19212,4.20224,9010000.0
2009-10-19 12:41:00,4.18957,4.20321,4.18957,4.19868,10520000.0
2009-10-19 12:42:00,4.19034,4.19989,4.18879,4.19989,6750000.0
2009-10-19 12:43:00,4.19651,4.20074,4.19421,4.19967,5630000.0
2009-10-19 12:44:00,4.19413,4.20165,4.19413,4.19538,7510000.0
2009-10-19 12:45:00,4.20029,4.20119,4.1933,4.20119,11640000.0
2009-10-19 12:46:00,4.20016,4.20045,4.19058,4.19058,6010000.0
2009-10-19 12:47:00,4.19945,4.19945,4.19125,4.19713,9380000.0
2009-10-19 12:48:00,4.19444,4.19952,4.19356,4.1987,4880000.0
2009-10-19 12:49:00,4.19458,4.2004,4.19425,4.19819,6380000.0
2009-10-19 12:50:00,4.19923,4.20018,4.19155,4.1998,7130000.0
2009-10-19 12:51:00,4.19374,4.2002,4.19374,4.2002,5250000.0
2009-10-19 12:52:00,4.19953,4.20141,4.18993,4.19987,6750000.0
2009-10-19 12:53:00,4.1976,4.19834,4.18894,4.19303,6760000.0
2009-10-19 12:54:00,4.19906,4.20034,4.18809,4.20034,5250000.0
2009-10-19 12:55:00,4.19817,4.19933,4.19457,4.197,5630000.0
2009-10-19 12:56:00,4.19996,4.20052,4.19359,4.19786,6750000.0
2009-10-19 12:57:00,4.19785,4.20003,4.19419,4.1942,5260000.0
2009-10-19 12:58:00,4.1937,4.1997,4.1937,4.1997,8250000.0
2009-10-19 12:59:00,4.19712,4.1984,4.18712,4.19383,6390000.0
2009-10-19 13:00:00,4.19948,4.19948,4.19045,4.19754,10510000.0
2009-10-19 13:01:00,4.19511,4.20083,4.19511,4.19954,6380000.0
2009-10-19 13:02:00,4.19979,4.20144,4.19023,4.19023,14260000.0
2009-10-19 13:03:00,4.19888,4.19888,4.19438,4.19872,5260000.0
2009-10-19 13:04:00,4.19821,4.20041,4.19007,4.20041,5260000.0
2009-10-19 13:05:00,4.19998,4.19998,4.18985,4.19425,8630000.0
2009-10-19 13:06:00,4.19515,4.20127,4.19253,4.19787,10140000.0
2009-10-19 13:07:00,4.19932,4.20047,4.19374,4.199,7520000.0
2009-10-19 13:08:00,4.19828,4.19991,4.19225,4.1971,15390000.0
2009-10-19 13:09:00,4.19581,4.19738,4.19483,4.19615,6030000.0
2009-10-19 13:10:00,4.19728,4.19799,4.18894,4.19799,7890000.0
2009-10-19 13:11:00,4.19228,4.19796,4.19228,4.19677,5250000.0
2009-10-19 13:12:00,4.19757,4.20035,4.19328,4.19715,9400000.0
2009-10-19 13:13:00,4.19781,4.19814,4.18854,4.19081,5630000.0
2009-10-19 13:14:00,4.19637,4.19887,4.19235,4.19474,6000000.0
2009-10-19 13:15:00,4.19298,4.19975,4.1877,4.19866,60040000.0
2009-10-19 13:16:00,4.19472,4.19889,4.19412,4.19869,5270000.0
2009-10-19 13:17:00,4.19538,4.199,4.18807,4.18956,10510000.0
2009-10-19 13:18:00,4.19664,4.19829,4.18827,4.19829,7880000.0
2009-10-19 13:19:00,4.19832,4.19998,4.19488,4.19488,5630000.0
2009-10-19 13:20:00,4.19509,4.20014,4.19509,4.19809,6750000.0
2009-10-19 13:21:00,4.19752,4.1993,4.18985,4.1921,7880000.0
2009-10-19 13:22:00,4.19881,4.19881,4.18899,4.18899,6760000.0
2009-10-19 13:23:00,4.19634,4.20019,4.19575,4.1983,6380000.0
2009-10-19 13:24:00,4.19911,4.19911,4.19312,4.19826,4510000.0
2009-10-19 13:25:00,4.19818,4.19999,4.1892,4.19869,10520000.0
2009-10-19 13:26:00,4.19828,4.20027,4.18973,4.19731,7140000.0
2009-10-19 13:27:00,4.19722,4.19882,4.19222,4.19329,5630000.0
2009-10-19 13:28:00,4.19973,4.20128,4.19446,4.19789,7880000.0
2009-10-19 13:29:00,4.19286,4.20011,4.19208,4.1989,4880000.0
2009-10-19 13:30:00,4.1991,4.2008,4.19493,4.19948,5640000.0
2009-10-19 13:31:00,4.19573,4.19943,4.19352,4.19497,7510000.0
2009-10-19 13:32:00,4.19751,4.19995,4.1931,4.19436,10150000.0
2009-10-19 13:33:00,4.19784,4.19884,4.19394,4.19734,7880000.0
2009-10-19 13:34:00,4.19843,4.19889,4.18931,4.1963,13130000.0
2009-10-19 13:35:00,4.19679,4.1988,4.18926,4.1988,6380000.0
2009-10-19 13:36:00,4.1992,4.20396,4.19162,4.19737,6380000.0
2009-10-19 13:37:00,4.19794,4.19794,4.19263,4.19263,5630000.0
2009-10-19 13:38:00,4.19605,4.1977,4.18859,4.1977,5250000.0
2009-10-19 13:39:00,4.19238,4.19582,4.18507,4.19104,7130000.0
2009-10-19 13:40:00,4.19309,4.19821,4.18823,4.18865,7130000.0
2009-10-19 13:41:00,4.18838,4.19773,4.18838,4.19187,6750000.0
2009-10-19 13:42:00,4.19091,4.19667,4.19091,4.19629,4880000.0
2009-10-19 13:43:00,4.19684,4.19767,4.18537,4.18537,6010000.0
2009-10-19 13:44:00,4.19212,4.19683,4.19212,4.19599,5630000.0
2009-10-19 13:45:00,4.1962,4.19702,4.19118,4.1947,13900000.0
2009-10-19 13:46:00,4.19569,4.19569,4.19053,4.19414,7880000.0
2009-10-19 13:47:00,4.18564,4.19751,4.18564,4.19625,7880000.0
2009-10-19 13:48:00,4.19682,4.19727,4.19494,4.19578,5250000.0
2009-10-19 13:49:00,4.19135,4.19705,4.19049,4.19083,6010000.0
2009-10-19 13:50:00,4.19474,4.19521,4.18878,4.19386,10510000.0
2009-10-19 13:51:00,4.19163,4.19472,4.19163,4.19374,6380000.0
2009-10-19 13:52:00,4.18459,4.19484,4.18459,4.19374,9380000.0
2009-10-19 13:53:00,4.18854,4.1926,4.18212,4.18649,6010000.0
2009-10-19 13:54:00,4.19167,4.1936,4.18685,4.19272,14260000.0
2009-10-19 13:55:00,4.1885,4.1943,4.18783,4.19329,4880000.0
2009-10-19 13:56:00,4.19289,4.19358,4.18355,4.18355,5260000.0
2009-10-19 13:57:00,4.18944,4.19612,4.18822,4.18907,7880000.0
2009-10-19 13:58:00,4.1916,4.19264,4.18138,4.18818,6760000.0
2009-10-19 13:59:00,4.19094,4.19347,4.18131,4.18808,6390000.0
2009-10-19 14:00:00,4.1905,4.19365,4.18443,4.19176,9380000.0
2009-10-19 14:01:00,4.18812,4.19176,4.18502,4.18981,7880000.0
2009-10-19 14:02:00,4.18333,4.19172,4.18333,4.18955,5630000.0
2009-10-19 14:03:00,4.18658,4.19094,4.18281,4.18395,5630000.0
2009-10-19 14:04:00,4.18702,4.189,4.17824,4.17824,7890000.0
2009-10-19 14:05:00,4.18792,4.1901,4.17877,4.18369,10880000.0
2009-10-19 14:06:00,4.18885,4.18936,4.17557,4.1889,7140000.0
2009-10-19 14:07:00,4.1899,4.19126,4.18334,4.18334,5260000.0
2009-10-19 14:08:00,4.18807,4.19006,4.18269,4.18425,6390000.0
2009-10-19 14:09:00,4.18635,4.19065,4.18471,4.18915,6390000.0
2009-10-19 14:10:00,4.18691,4.19038,4.18496,4.19038,6000000.0
2009-10-19 14:11:00,4.18914,4.18972,4.1826,4.18777,13130000.0
2009-10-19 14:12:00,4.18015,4.19075,4.17841,4.18832,12380000.0
2009-10-19 14:13:00,4.18809,4.18971,4.1831,4.18853,7140000.0
2009-10-19 14:14:00,4.18438,4.19087,4.18108,4.18376,9760000.0
2009-10-19 14:15:00,4.18963,4.18963,4.17722,4.18307,8640000.0
2009-10-19 14:16:00,4.18919,4.18919,4.1846,4.18626,7130000.0
2009-10-19 14:17:00,4.18554,4.19081,4.18554,4.19012,7130000.0
2009-10-19 14:18:00,4.19017,4.19017,4.18699,4.18829,8250000.0
2009-10-19 14:19:00,4.18784,4.18951,4.18764,4.18951,6010000.0
2009-10-19 14:20:00,4.18685,4.18866,4.1827,4.18523,7880000.0
2009-10-19 14:21:00,4.18841,4.18841,4.18577,4.187,5260000.0
2009-10-19 14:22:00,4.18766,4.18923,4.18766,4.18833,5260000.0
2009-10-19 14:23:00,4.18819,4.18819,4.17669,4.18517,5630000.0
2009-10-19 14:24:00,4.18608,4.18751,4.18232,4.18609,4890000.0
2009-10-19 14:25:00,4.18591,4.18858,4.18256,4.18858,5250000.0
2009-10-19 14:26:00,4.1865,4.18663,4.18085,4.18629,9010000.0
2009-10-19 14:27:00,4.18596,4.18731,4.18183,4.18555,9380000.0
2009-10-19 14:28:00,4.1838,4.18934,4.1838,4.18708,4880000.0
2009-10-19 14:29:00,4.18767,4.18767,4.18312,4.18609,7130000.0
2009-10-19 14:30:00,4.18874,4.18918,4.18156,4.1867,14630000.0
2009-10-19 14:31:00,4.18364,4.18869,4.18276,4.18276,6010000.0
2009-10-19 14:32:00,4.18733,4.18894,4.18472,4.18712,5630000.0
2009-10-19 14:33:00,4.18196,4.18713,4.17999,4.18713,6760000.0
2009-10-19 14:34:00,4.18927,4.19298,4.1871,4.19136,6000000.0
2009-10-19 14:35:00,4.18465,4.18767,4.17824,4.18714,6380000.0
2009-10-19 14:36:00,4.19089,4.19091,4.18098,4.18914,7510000.0
2009-10-19 14:37:00,4.18856,4.18998,4.18445,4.18873,6000000.0
2009-10-19 14:38:00,4.18927,4.19366,4.18309,4.19021,6380000.0
2009-10-19 14:39:00,4.1865,4.18993,4.1865,4.18992,4140000.0
2009-10-19 14:40:00,4.18955,4.18955,4.18365,4.18894,4510000.0
2009-10-19 14:41:00,4.18418,4.18872,4.17989,4.17989,5250000.0
2009-10-19 14:42:00,4.18881,4.18969,4.18444,4.1889,5250000.0
2009-10-19 14:43:00,4.18862,4.18862,4.17772,4.17772,6760000.0
2009-10-19 14:44:00,4.17892,4.19083,4.17884,4.18982,6380000.0
2009-10-19 14:45:00,4.1891,4.1891,4.17607,4.18429,14660000.0
2009-10-19 14:46:00,4.18629,4.18765,4.18389,4.18765,4880000.0
2009-10-19 14:47:00,4.18626,4.18879,4.18359,4.18729,6750000.0
2009-10-19 14:48:00,4.17646,4.18754,4.17646,4.18744,5250000.0
2009-10-19 14:49:00,4.18731,4.18732,4.18107,4.18535,6010000.0
2009-10-19 14:50:00,4.18267,4.1866,4.17681,4.18581,7880000.0
2009-10-19 14:51:00,4.18621,4.18674,4.17592,4.18504,13880000.0
2009-10-19 14:52:00,4.1862,4.1862,4.17909,4.18468,4880000.0
2009-10-19 14:53:00,4.18427,4.18534,4.17621,4.18353,5260000.0
2009-10-19 14:54:00,4.18449,4.18478,4.17697,4.17811,6750000.0
2009-10-19 14:55:00,4.18364,4.18489,4.17777,4.18489,4890000.0
2009-10-19 14:56:00,4.18482,4.18617,4.17566,4.18469,7510000.0
2009-10-19 14:57:00,4.18661,4.18896,4.18097,4.18097,6390000.0
2009-10-19 14:58:00,4.18512,4.1865,4.18298,4.18359,5260000.0
2009-10-19 14:59:00,4.17516,4.18692,4.17516,4.18637,7510000.0
2009-10-19 15:00:00,4.18007,4.18666,4.17742,4.17841,9000000.0
2009-10-19 15:01:00,4.18265,4.18824,4.18029,4.1824,5250000.0
2009-10-19 15:02:00,4.18106,4.18482,4.17572,4.17572,5630000.0
2009-10-19 15:03:00,4.1803,4.18655,4.17563,4.18455,4520000.0
2009-10-19 15:04:00,4.17624,4.18773,4.17624,4.18513,9750000.0
2009-10-19 15:05:00,4.18613,4.18722,4.1753,4.18598,13150000.0
2009-10-19 15:06:00,4.18278,4.18607,4.18044,4.18053,6000000.0
2009-10-19 15:07:00,4.18246,4.18838,4.18246,4.18838,9770000.0
2009-10-19 15:08:00,4.18774,4.18774,4.17645,4.18466,6750000.0
2009-10-19 15:09:00,4.18599,4.18599,4.18022,4.18596,6380000.0
2009-10-19 15:10:00,4.17929,4.18668,4.17623,4.18157,6380000.0
2009-10-19 15:11:00,4.1858,4.18665,4.17471,4.18485,15390000.0
2009-10-19 15:12:00,4.18741,4.18857,4.18151,4.18747,9750000.0
2009-10-19 15:13:00,4.18685,4.1876,4.17887,4.18357,4880000.0
2009-10-19 15:14:00,4.18602,4.1873,4.17772,4.18515,14260000.0
2009-10-19 15:15:00,4.18234,4.18754,4.18143,4.18622,7130000.0
2009-10-19 15:16:00,4.18712,4.18765,4.1829,4.18706,7140000.0
2009-10-19 15:17:00,4.18667,4.18719,4.17583,4.18508,5260000.0
2009-10-19 15:18:00,4.18381,4.18589,4.17573,4.17573,7130000.0
2009-10-19 15:19:00,4.18574,4.18574,4.18015,4.18484,5260000.0
2009-10-19 15:20:00,4.17586,4.18487,4.17332,4.18184,6380000.0
2009-10-19 15:21:00,4.17578,4.18501,4.17578,4.18033,6010000.0
2009-10-19 15:22:00,4.17682,4.18618,4.17292,4.17292,7140000.0
2009-10-19 15:23:00,4.18518,4.18637,4.17882,4.17941,4880000.0
2009-10-19 15:24:00,4.18179,4.18401,4.17317,4.18289,5270000.0
2009-10-19 15:25:00,4.17656,4.18495,4.17656,4.1826,6380000.0
2009-10-19 15:26:00,4.18377,4.18406,4.1819,4.18393,6390000.0
2009-10-19 15:27:00,4.17897,4.18423,4.17342,4.17892,5250000.0
2009-10-19 15:28:00,4.18337,4.18546,4.17567,4.1846,6000000.0
2009-10-19 15:29:00,4.18,4.18616,4.17629,4.18574,10880000.0
2009-10-19 15:30:00,4.18764,4.18864,4.1777,4.18681,7510000.0
2009-10-19 15:31:00,4.18606,4.18949,4.18032,4.18032,8250000.0
2009-10-19 15:32:00,4.1875,4.18761,4.18162,4.18601,8640000.0
2009-10-19 15:33:00,4.18662,4.18757,4.18147,4.18457,6390000.0
2009-10-19 15:34:00,4.18533,4.18835,4.18346,4.18383,5260000.0
2009-10-19 15:35:00,4.18407,4.18832,4.18407,4.18733,4880000.0
2009-10-19 15:36:00,4.18628,4.18734,4.1771,4.18249,6010000.0
2009-10-19 15:37:00,4.18643,4.18966,4.18264,4.18763,6750000.0
2009-10-19 15:38:00,4.18699,4.18699,4.18098,4.18098,5250000.0
2009-10-19 15:39:00,4.18572,4.18739,4.18143,4.18698,12760000.0
2009-10-19 15:40:00,4.18629,4.19159,4.17975,4.18778,7510000.0
2009-10-19 15:41:00,4.18451,4.18618,4.17569,4.17939,9380000.0
2009-10-19 15:42:00,4.17819,4.18305,4.17213,4.17574,6750000.0
2009-10-19 15:43:00,4.18042,4.18185,4.17498,4.17547,6390000.0
2009-10-19 15:44:00,4.18079,4.18456,4.17563,4.1766,17640000.0
2009-10-19 15:45:00,4.18181,4.1869,4.17226,4.18332,16510000.0
2009-10-19 15:46:00,4.18117,4.18226,4.17236,4.17747,8630000.0
2009-10-19 15:47:00,4.1756,4.18426,4.1756,4.17799,7130000.0
2009-10-19 15:48:00,4.18262,4.18262,4.17475,4.17899,6750000.0
2009-10-19 15:49:00,4.18094,4.1812,4.17537,4.18106,6380000.0
2009-10-19 15:50:00,4.17612,4.18062,4.17612,4.17917,7880000.0
2009-10-19 15:51:00,4.17616,4.18166,4.16992,4.18015,3770000.0
2009-10-19 15:52:00,4.17869,4.18147,4.17537,4.17851,6760000.0
2009-10-19 15:53:00,4.18052,4.18142,4.1735,4.18039,10890000.0
2009-10-19 15:54:00,4.17579,4.18309,4.17167,4.1816,6380000.0
2009-10-19 15:55:00,4.18157,4.18279,4.17444,4.18102,6380000.0
2009-10-19 15:56:00,4.1841,4.18641,4.17639,4.17842,8630000.0
2009-10-19 15:57:00,4.18404,4.18473,4.17483,4.1818,15770000.0
2009-10-19 15:58:00,4.18303,4.18303,4.17351,4.18033,9380000.0
2009-10-19 15:59:00,4.17694,4.18551,4.17566,4.18233,9010000.0
2009-10-19 16:00:00,4.18294,4.18658,4.18101,4.18115,6000000.0
2009-10-19 16:01:00,4.18351,4.18506,4.18186,4.18421,5630000.0
2009-10-19 16:02:00,4.18203,4.18365,4.17655,4.18091,4880000.0
2009-10-19 16:03:00,4.18261,4.18434,4.17918,4.18297,9390000.0
2009-10-19 16:04:00,4.18283,4.18349,4.17774,4.18189,6000000.0
2009-10-19 16:05:00,4.18009,4.18446,4.17699,4.18182,4880000.0
2009-10-19 16:06:00,4.17747,4.18188,4.17351,4.18188,6750000.0
2009-10-19 16:07:00,4.18216,4.18311,4.17834,4.18052,5260000.0
2009-10-19 16:08:00,4.1805,4.18336,4.17723,4.18087,7890000.0
2009-10-19 16:09:00,4.18182,4.18271,4.17819,4.18243,6000000.0
2009-10-19 16:10:00,4.17201,4.18285,4.17157,4.18159,5630000.0
2009-10-19 16:11:00,4.18382,4.18534,4.17648,4.17648,6010000.0
2009-10-19 16:12:00,4.18491,4.18521,4.17594,4.18503,4880000.0
2009-10-19 16:13:00,4.18347,4.18433,4.17167,4.17409,7510000.0
2009-10-19 16:14:00,4.17468,4.18413,4.17384,4.17663,5640000.0
2009-10-19 16:15:00,4.18594,4.18594,4.17517,4.18343,13520000.0
2009-10-19 16:16:00,4.18393,4.18565,4.17414,4.18281,12380000.0
2009-10-19 16:17:00,4.18534,4.18543,4.17955,4.18061,4880000.0
2009-10-19 16:18:00,4.18217,4.18378,4.17458,4.17458,4880000.0
2009-10-19 16:19:00,4.18426,4.18611,4.18192,4.18352,8630000.0
2009-10-19 16:20:00,4.17961,4.18378,4.17447,4.17447,4880000.0
2009-10-19 16:21:00,4.17653,4.18384,4.17653,4.1823,8250000.0
2009-10-19 16:22:00,4.17977,4.18458,4.17596,4.18366,10140000.0
2009-10-19 16:23:00,4.1822,4.18362,4.17496,4.18183,11640000.0
2009-10-19 16:24:00,4.18065,4.18237,4.17673,4.17673,5640000.0
2009-10-19 16:25:00,4.17949,4.18192,4.1719,4.18083,4510000.0
2009-10-19 16:26:00,4.1782,4.1828,4.17171,4.18109,9000000.0
2009-10-19 16:27:00,4.17685,4.18321,4.17685,4.18147,6010000.0
2009-10-19 16:28:00,4.18171,4.18297,4.17237,4.18208,8260000.0
2009-10-19 16:29:00,4.17659,4.18271,4.1738,4.18108,11280000.0
2009-10-19 16:30:00,4.17455,4.18111,4.17455,4.17999,4880000.0
2009-10-19 16:31:00,4.17977,4.17977,4.17224,4.17417,6000000.0
2009-10-19 16:32:00,4.17429,4.17453,4.17304,4.17416,7880000.0
2009-10-19 16:33:00,4.17002,4.17644,4.16559,4.17451,6390000.0
2009-10-19 16:34:00,4.17445,4.17614,4.16468,4.17306,6380000.0
2009-10-19 16:35:00,4.1713,4.17546,4.16964,4.17514,4510000.0
2009-10-19 16:36:00,4.17475,4.17549,4.17043,4.17043,4880000.0
2009-10-19 16:37:00,4.17564,4.17564,4.16739,4.17111,9380000.0
2009-10-19 16:38:00,4.16117,4.1689,4.16117,4.16241,6010000.0
2009-10-19 16:39:00,4.16082,4.16627,4.15969,4.16225,6760000.0
2009-10-19 16:40:00,4.16096,4.16431,4.15491,4.15985,11260000.0
2009-10-19 16:41:00,4.16472,4.16517,4.15168,4.15921,7500000.0
2009-10-19 16:42:00,4.16449,4.16562,4.1598,4.16474,8260000.0
2009-10-19 16:43:00,4.15996,4.16559,4.15996,4.16559,4510000.0
2009-10-19 16:44:00,4.16617,4.16745,4.15442,4.16745,7500000.0
2009-10-19 16:45:00,4.16671,4.16746,4.15716,4.15716,7500000.0
2009-10-19 16:46:00,4.16662,4.16763,4.15997,4.1642,5630000.0
2009-10-19 16:47:00,4.1705,4.17138,4.16312,4.1705,7140000.0
2009-10-19 16:48:00,4.16928,4.17179,4.16189,4.16348,7140000.0
2009-10-19 16:49:00,4.169,4.1704,4.16477,4.17034,11630000.0
2009-10-19 16:50:00,4.1684,4.1684,4.16106,4.1676,9020000.0
2009-10-19 16:51:00,4.16717,4.16841,4.16219,4.16785,5260000.0
2009-10-19 16:52:00,4.16876,4.16953,4.16024,4.16914,7500000.0
2009-10-19 16:53:00,4.16771,4.1695,4.16265,4.16437,6010000.0
2009-10-19 16:54:00,4.16774,4.17002,4.16393,4.16785,7890000.0
2009-10-19 16:55:00,4.16556,4.16973,4.16487,4.16788,5250000.0
2009-10-19 16:56:00,4.16872,4.16921,4.15987,4.16921,4510000.0
2009-10-19 16:57:00,4.16745,4.1722,4.16655,4.16655,6760000.0
2009-10-19 16:58:00,4.17088,4.1723,4.16729,4.17208,6380000.0
2009-10-19 16:59:00,4.17109,4.17236,4.16185,4.17119,5630000.0
2009-10-19 17:00:00,4.17108,4.17183,4.16085,4.16872,13140000.0
2009-10-19 17:01:00,4.16805,4.16854,4.16367,4.16723,6750000.0
2009-10-19 17:02:00,4.16448,4.17066,4.15878,4.16497,5630000.0
2009-10-19 17:03:00,4.16906,4.16967,4.16322,4.16768,6010000.0
2009-10-19 17:04:00,4.16491,4.17115,4.16002,4.16406,11640000.0
2009-10-19 17:05:00,4.16824,4.17389,4.16015,4.16725,6380000.0
2009-10-19 17:06:00,4.17055,4.17223,4.16365,4.16959,4140000.0
2009-10-19 17:07:00,4.17184,4.17512,4.16817,4.17148,17260000.0
2009-10-19 17:08:00,4.16766,4.17283,4.16381,4.16956,6000000.0
2009-10-19 17:09:00,4.17084,4.17184,4.16022,4.17118,8640000.0
2009-10-19 17:10:00,4.17111,4.17111,4.16111,4.16605,11650000.0
2009-10-19 17:11:00,4.16718,4.1733,4.16563,4.16843,17640000.0
2009-10-19 17:12:00,4.17024,4.17268,4.16087,4.17126,11260000.0
2009-10-19 17:13:00,4.15987,4.1725,4.15987,4.17133,5640000.0
2009-10-19 17:14:00,4.16437,4.16981,4.16239,4.16626,6760000.0
2009-10-19 17:15:00,4.16567,4.16912,4.15572,4.15937,9780000.0
2009-10-19 17:16:00,4.16392,4.16859,4.16209,4.16414,6390000.0
2009-10-19 17:17:00,4.16238,4.16995,4.16238,4.16967,7890000.0
2009-10-19 17:18:00,4.16838,4.17051,4.15832,4.17004,7500000.0
2009-10-19 17:19:00,4.16961,4.16961,4.15816,4.16289,6380000.0
2009-10-19 17:20:00,4.15809,4.1678,4.15809,4.16319,6010000.0
2009-10-19 17:21:00,4.15784,4.16754,4.15586,4.15586,7130000.0
2009-10-19 17:22:00,4.16339,4.16948,4.15859,4.16716,14260000.0
2009-10-19 17:23:00,4.16923,4.16923,4.16269,4.16812,8250000.0
2009-10-19 17:24:00,4.16387,4.16938,4.16332,4.16829,5630000.0
2009-10-19 17:25:00,4.16759,4.16935,4.15965,4.16822,6000000.0
2009-10-19 17:26:00,4.16477,4.16913,4.16281,4.16786,11630000.0
2009-10-19 17:27:00,4.16723,4.16756,4.15933,4.16533,12760000.0
2009-10-19 17:28:00,4.15501,4.16708,4.15501,4.1657,7500000.0
2009-10-19 17:29:00,4.15803,4.16646,4.15468,4.16247,6000000.0
2009-10-19 17:30:00,4.16568,4.16568,4.15298,4.1651,12000000.0
2009-10-19 17:31:00,4.16217,4.16738,4.16185,4.16525,13880000.0
2009-10-19 17:32:00,4.16444,4.1658,4.16214,4.16391,5250000.0
2009-10-19 17:33:00,4.16223,4.16687,4.15693,4.16643,11270000.0
2009-10-19 17:34:00,4.16338,4.16548,4.15493,4.15903,17260000.0
2009-10-19 17:35:00,4.16655,4.16743,4.16083,4.16471,8250000.0
2009-10-19 17:36:00,4.16531,4.16699,4.16,4.16,6760000.0
2009-10-19 17:37:00,4.16543,4.16588,4.16301,4.16539,5260000.0
2009-10-19 17:38:00,4.16115,4.16854,4.15864,4.16777,4880000.0
2009-10-19 17:39:00,4.16175,4.16641,4.16175,4.16183,7510000.0
2009-10-19 17:40:00,4.15964,4.16535,4.15964,4.16535,7510000.0
2009-10-19 17:41:00,4.16361,4.16473,4.15911,4.16233,5260000.0
2009-10-19 17:42:00,4.15641,4.16687,4.15641,4.16504,7130000.0
2009-10-19 17:43:00,4.16464,4.16565,4.15663,4.15663,6010000.0
2009-10-19 17:44:00,4.15977,4.16489,4.15796,4.16489,7880000.0
2009-10-19 17:45:00,4.16505,4.16505,4.15752,4.16374,7910000.0
2009-10-19 17:46:00,4.15883,4.16572,4.15559,4.16474,9010000.0
2009-10-19 17:47:00,4.16718,4.16958,4.16346,4.16423,7140000.0
2009-10-19 17:48:00,4.16739,4.16862,4.15938,4.16599,7130000.0
2009-10-19 17:49:00,4.16338,4.16517,4.15298,4.15298,7510000.0
2009-10-19 17:50:00,4.16145,4.16518,4.15508,4.16518,6750000.0
2009-10-19 17:51:00,4.16064,4.16467,4.15257,4.15257,10510000.0
2009-10-19 17:52:00,4.16521,4.16521,4.15443,4.16275,4890000.0
2009-10-19 17:53:00,4.16367,4.16877,4.15951,4.16542,9750000.0
2009-10-19 17:54:00,4.15993,4.16537,4.15925,4.15925,6750000.0
2009-10-19 17:55:00,4.1666,4.1692,4.15943,4.16528,12010000.0
2009-10-19 17:56:00,4.16389,4.16549,4.15865,4.16386,5260000.0
2009-10-19 17:57:00,4.16531,4.16666,4.15981,4.16445,7130000.0
2009-10-19 17:58:00,4.16464,4.16656,4.15794,4.16617,8630000.0
2009-10-19 17:59:00,4.1658,4.16659,4.16072,4.16412,10510000.0
2009-10-19 18:00:00,4.15981,4.16907,4.15976,4.16374,7510000.0
2009-10-19 18:01:00,4.161,4.162,4.15676,4.15852,7880000.0
2009-10-19 18:02:00,4.16048,4.16414,4.15564,4.15564,7140000.0
2009-10-19 18:03:00,4.16154,4.16195,4.15227,4.16146,4880000.0
2009-10-19 18:04:00,4.16132,4.16199,4.15909,4.16026,5630000.0
2009-10-19 18:05:00,4.16147,4.1625,4.15431,4.1608,7150000.0
2009-10-19 18:06:00,4.15592,4.16036,4.15389,4.15924,7520000.0
2009-10-19 18:07:00,4.15684,4.1614,4.15561,4.1614,5260000.0
2009-10-19 18:08:00,4.16123,4.16158,4.1561,4.15789,8630000.0
2009-10-19 18:09:00,4.1613,4.16243,4.15164,4.15881,6000000.0
2009-10-19 18:10:00,4.15725,4.16134,4.15497,4.16062,11630000.0
2009-10-19 18:11:00,4.16079,4.16179,4.15203,4.15712,4140000.0
2009-10-19 18:12:00,4.15891,4.16406,4.1536,4.15734,4880000.0
2009-10-19 18:13:00,4.15644,4.16172,4.1511,4.1511,5630000.0
2009-10-19 18:14:00,4.15292,4.16011,4.1529,4.15705,6390000.0
2009-10-19 18:15:00,4.15999,4.15999,4.15038,4.15556,10130000.0
2009-10-19 18:16:00,4.15796,4.15885,4.14737,4.14927,8260000.0
2009-10-19 18:17:00,4.15904,4.16061,4.155,4.15953,6750000.0
2009-10-19 18:18:00,4.15858,4.16062,4.14949,4.15458,6760000.0
2009-10-19 18:19:00,4.15414,4.15982,4.15414,4.15982,4510000.0
2009-10-19 18:20:00,4.15458,4.15941,4.15458,4.15894,5630000.0
2009-10-19 18:21:00,4.15002,4.1592,4.15002,4.1592,6750000.0
2009-10-19 18:22:00,4.15512,4.15852,4.14915,4.15797,5640000.0
2009-10-19 18:23:00,4.14951,4.15927,4.14951,4.15519,9750000.0
2009-10-19 18:24:00,4.15789,4.15811,4.14828,4.15572,9010000.0
2009-10-19 18:25:00,4.15668,4.15781,4.15322,4.15748,6380000.0
2009-10-19 18:26:00,4.15738,4.15738,4.14773,4.15338,6000000.0
2009-10-19 18:27:00,4.15829,4.16176,4.15043,4.15462,7520000.0
2009-10-19 18:28:00,4.15882,4.15913,4.15451,4.15631,7880000.0
2009-10-19 18:29:00,4.15557,4.15934,4.15048,4.1567,5250000.0
2009-10-19 18:30:00,4.15471,4.15888,4.14917,4.14917,8260000.0
2009-10-19 18:31:00,4.15418,4.15899,4.1496,4.15748,6770000.0
2009-10-19 18:32:00,4.1542,4.15966,4.15277,4.15849,9390000.0
2009-10-19 18:33:00,4.15347,4.15928,4.14801,4.15828,10130000.0
2009-10-19 18:34:00,4.15833,4.15859,4.15172,4.15699,5640000.0
2009-10-19 18:35:00,4.15134,4.1583,4.15018,4.15502,14640000.0
2009-10-19 18:36:00,4.15878,4.15981,4.15504,4.15644,8260000.0
2009-10-19 18:37:00,4.15986,4.15986,4.15614,4.15826,6380000.0
2009-10-19 18:38:00,4.15888,4.15896,4.1534,4.15375,8260000.0
2009-10-19 18:39:00,4.15765,4.16222,4.14999,4.15925,7140000.0
2009-10-19 18:40:00,4.16052,4.16265,4.15391,4.15883,8640000.0
2009-10-19 18:41:00,4.15473,4.15955,4.15322,4.15525,6380000.0
2009-10-19 18:42:00,4.15421,4.15903,4.15251,4.15903,7520000.0
2009-10-19 18:43:00,4.15892,4.1616,4.15644,4.15748,7510000.0
2009-10-19 18:44:00,4.16013,4.16013,4.15379,4.15801,6750000.0
2009-10-19 18:45:00,4.1555,4.16166,4.1555,4.1599,6750000.0
2009-10-19 18:46:00,4.1539,4.15999,4.14882,4.15999,6010000.0
2009-10-19 18:47:00,4.16036,4.16085,4.15501,4.15957,7880000.0
2009-10-19 18:48:00,4.15968,4.16202,4.15659,4.16084,4510000.0
2009-10-19 18:49:00,4.15973,4.15973,4.15407,4.15892,6390000.0
2009-10-19 18:50:00,4.15869,4.16005,4.15397,4.16005,8250000.0
2009-10-19 18:51:00,4.15971,4.15971,4.15327,4.15618,6010000.0
2009-10-19 18:52:00,4.15715,4.16124,4.15661,4.15693,6760000.0
2009-10-19 18:53:00,4.16044,4.16095,4.14999,4.16026,8250000.0
2009-10-19 18:54:00,4.15927,4.16195,4.15096,4.1611,7510000.0
2009-10-19 18:55:00,4.15973,4.16056,4.14921,4.15802,9390000.0
2009-10-19 18:56:00,4.1611,4.1611,4.15412,4.15898,7880000.0
2009-10-19 18:57:00,4.16113,4.16238,4.15212,4.16179,6760000.0
2009-10-19 18:58:00,4.15721,4.16737,4.15243,4.1602,7880000.0
2009-10-19 18:59:00,4.15694,4.16195,4.15042,4.1568,7500000.0
2009-10-19 19:00:00,4.1612,4.1612,4.15139,4.15672,5630000.0
2009-10-19 19:01:00,4.15919,4.16018,4.15364,4.15845,4880000.0
2009-10-19 19:02:00,4.16014,4.161,4.14888,4.161,10520000.0
2009-10-19 19:03:00,4.159,4.1597,4.14807,4.14807,7130000.0
2009-10-19 19:04:00,4.16216,4.16271,4.15429,4.15563,10890000.0
2009-10-19 19:05:00,4.16119,4.16119,4.15186,4.15961,8630000.0
2009-10-19 19:06:00,4.16073,4.16073,4.15524,4.16057,7880000.0
2009-10-19 19:07:00,4.15906,4.16047,4.14832,4.15641,6020000.0
2009-10-19 19:08:00,4.15972,4.16,4.14947,4.14947,4510000.0
2009-10-19 19:09:00,4.15665,4.16074,4.15104,4.15104,6000000.0
2009-10-19 19:10:00,4.16032,4.16071,4.15576,4.16015,7500000.0
2009-10-19 19:11:00,4.15545,4.16166,4.15545,4.16029,5250000.0
2009-10-19 19:12:00,4.16162,4.16162,4.15067,4.16069,6390000.0
2009-10-19 19:13:00,4.15567,4.16229,4.15567,4.15992,5250000.0
2009-10-19 19:14:00,4.15209,4.16398,4.15209,4.1596,6020000.0
2009-10-19 19:15:00,4.16255,4.16255,4.15668,4.16173,6010000.0
2009-10-19 19:16:00,4.16001,4.16448,4.15297,4.16286,9380000.0
2009-10-19 19:17:00,4.15673,4.16039,4.14896,4.16039,7140000.0
2009-10-19 19:18:00,4.16195,4.16243,4.14987,4.1594,4890000.0
2009-10-19 19:19:00,4.16112,4.16292,4.15754,4.15754,4140000.0
2009-10-19 19:20:00,4.16178,4.16178,4.15824,4.16082,4140000.0
2009-10-19 19:21:00,4.15899,4.1652,4.15159,4.15866,9010000.0
2009-10-19 19:22:00,4.15859,4.16304,4.15315,4.15315,5250000.0
2009-10-19 19:23:00,4.15862,4.16169,4.14996,4.15623,7880000.0
2009-10-19 19:24:00,4.15489,4.16233,4.15224,4.15858,12380000.0
2009-10-19 19:25:00,4.15966,4.15967,4.14715,4.14934,9010000.0
2009-10-19 19:26:00,4.15962,4.1603,4.1502,4.1603,4880000.0
2009-10-19 19:27:00,4.16065,4.16089,4.14981,4.15139,4880000.0
2009-10-19 19:28:00,4.1612,4.16234,4.1571,4.1592,6010000.0
2009-10-19 19:29:00,4.16075,4.16112,4.15057,4.15932,7500000.0
2009-10-19 19:30:00,4.15461,4.16362,4.15461,4.15803,7890000.0
2009-10-19 19:31:00,4.1618,4.16231,4.15652,4.15946,6760000.0
2009-10-19 19:32:00,4.15648,4.16219,4.15648,4.1607,5250000.0
2009-10-19 19:33:00,4.16098,4.16144,4.15003,4.16058,7130000.0
2009-10-19 19:34:00,4.15833,4.16292,4.15795,4.16231,4510000.0
2009-10-19 19:35:00,4.15389,4.16093,4.15389,4.15957,4890000.0
2009-10-19 19:36:00,4.16104,4.16245,4.15235,4.15235,8250000.0
2009-10-19 19:37:00,4.15655,4.16222,4.15655,4.16113,4880000.0
2009-10-19 19:38:00,4.15258,4.16205,4.15258,4.16123,4880000.0
2009-10-19 19:39:00,4.15949,4.16222,4.15201,4.1548,7520000.0
2009-10-19 19:40:00,4.16118,4.16152,4.15149,4.16152,7880000.0
2009-10-19 19:41:00,4.16034,4.16145,4.15011,4.15355,6750000.0
2009-10-19 19:42:00,4.15875,4.16178,4.15583,4.15919,6760000.0
2009-10-19 19:43:00,4.15581,4.16243,4.15463,4.16156,12000000.0
2009-10-19 19:44:00,4.15543,4.16092,4.15543,4.16049,5630000.0
2009-10-19 19:45:00,4.15762,4.15994,4.14806,4.14806,7500000.0
2009-10-19 19:46:00,4.15377,4.16065,4.15315,4.16029,6750000.0
2009-10-19 19:47:00,4.15978,4.16194,4.15617,4.15617,4880000.0
2009-10-19 19:48:00,4.15963,4.16301,4.15246,4.16074,6750000.0
2009-10-19 19:49:00,4.15513,4.16232,4.14983,4.16232,5260000.0
2009-10-19 19:50:00,4.16244,4.16244,4.15643,4.16079,5630000.0
2009-10-19 19:51:00,4.16161,4.16222,4.15756,4.16207,5250000.0
2009-10-19 19:52:00,4.15613,4.16146,4.15522,4.15989,5630000.0
2009-10-19 19:53:00,4.15148,4.16132,4.15148,4.16132,4140000.0
2009-10-19 19:54:00,4.15846,4.16316,4.15261,4.15755,5250000.0
2009-10-19 19:55:00,4.16147,4.16216,4.15631,4.15974,5250000.0
2009-10-19 19:56:00,4.16027,4.16182,4.15666,4.15902,5260000.0
2009-10-19 19:57:00,4.16177,4.16177,4.15636,4.16015,5630000.0
2009-10-19 19:58:00,4.16108,4.16188,4.15069,4.16157,6390000.0
2009-10-19 19:59:00,4.15739,4.16142,4.15161,4.1612,6750000.0
2009-10-19 20:00:00,4.16101,4.16185,4.15217,4.16185,5630000.0
2009-10-19 20:01:00,4.16151,4.16206,4.15215,4.15215,6010000.0
2009-10-19 20:02:00,4.16013,4.1625,4.15202,4.15947,4140000.0
2009-10-19 20:03:00,4.156,4.16411,4.15452,4.15893,6000000.0
2009-10-19 20:04:00,4.16006,4.1625,4.15271,4.1625,5260000.0
2009-10-19 20:05:00,4.16198,4.16204,4.15288,4.16178,5250000.0
2009-10-19 20:06:00,4.16266,4.16275,4.1529,4.15956,7880000.0
2009-10-19 20:07:00,4.15929,4.16312,4.15903,4.16186,6000000.0
2009-10-19 20:08:00,4.15857,4.16278,4.15328,4.16216,9000000.0
2009-10-19 20:09:00,4.16306,4.16306,4.15195,4.15972,7500000.0
2009-10-19 20:10:00,4.16259,4.16313,4.15774,4.16124,5260000.0
2009-10-19 20:11:00,4.16177,4.16298,4.15327,4.16283,6010000.0
2009-10-19 20:12:00,4.16143,4.1625,4.15657,4.16067,8260000.0
2009-10-19 20:13:00,4.15295,4.16284,4.15295,4.16284,6010000.0
2009-10-19 20:14:00,4.16163,4.16367,4.15958,4.16041,5260000.0
2009-10-19 20:15:00,4.16079,4.16456,4.1542,4.1542,7510000.0
2009-10-19 20:16:00,4.15642,4.16228,4.15636,4.15972,4510000.0
2009-10-19 20:17:00,4.1609,4.1609,4.15028,4.15474,7880000.0
2009-10-19 20:18:00,4.159,4.16263,4.1571,4.15786,7130000.0
2009-10-19 20:19:00,4.16196,4.16322,4.15302,4.16185,5250000.0
2009-10-19 20:20:00,4.16216,4.16415,4.15576,4.16203,6750000.0
2009-10-19 20:21:00,4.15328,4.16279,4.15328,4.1615,6380000.0
2009-10-19 20:22:00,4.1622,4.16375,4.1542,4.15858,5630000.0
2009-10-19 20:23:00,4.16117,4.16246,4.15597,4.1586,6380000.0
2009-10-19 20:24:00,4.16251,4.1629,4.15701,4.16034,7130000.0
2009-10-19 20:25:00,4.16084,4.16125,4.15501,4.16104,5630000.0
2009-10-19 20:26:00,4.16204,4.16339,4.15071,4.15716,6760000.0
2009-10-19 20:27:00,4.16067,4.16276,4.15585,4.16168,6750000.0
2009-10-19 20:28:00,4.1624,4.16301,4.16146,4.16185,5250000.0
2009-10-19 20:29:00,4.15857,4.16287,4.15288,4.15288,4510000.0
2009-10-19 20:30:00,4.15723,4.15872,4.15048,4.15638,5630000.0
2009-10-19 20:31:00,4.1576,4.16284,4.1576,4.16137,5630000.0
2009-10-19 20:32:00,4.16229,4.16229,4.15683,4.16053,5630000.0
2009-10-19 20:33:00,4.1635,4.1635,4.15034,4.16169,5630000.0
2009-10-19 20:34:00,4.16284,4.16284,4.15268,4.15268,4880000.0
2009-10-19 20:35:00,4.15995,4.16133,4.15504,4.1571,8250000.0
2009-10-19 20:36:00,4.1643,4.16465,4.1523,4.16169,5260000.0
2009-10-19 20:37:00,4.15648,4.16164,4.15488,4.16132,6000000.0
2009-10-19 20:38:00,4.16288,4.16367,4.15163,4.16071,6760000.0
2009-10-19 20:39:00,4.16157,4.16272,4.15369,4.15898,5630000.0
2009-10-19 20:40:00,4.16111,4.16111,4.15152,4.15152,5630000.0
2009-10-19 20:41:00,4.15975,4.16354,4.15197,4.15197,5250000.0
2009-10-19 20:42:00,4.15947,4.16234,4.15587,4.15653,5250000.0
2009-10-19 20:43:00,4.16226,4.1648,4.1539,4.1539,4890000.0
2009-10-19 20:44:00,4.15808,4.16171,4.15236,4.15703,5250000.0
2009-10-19 20:45:00,4.16041,4.16191,4.15618,4.16191,5260000.0
2009-10-19 20:46:00,4.15894,4.16205,4.15005,4.15866,5640000.0
2009-10-19 20:47:00,4.16223,4.1628,4.15327,4.15802,5250000.0
2009-10-19 20:48:00,4.16115,4.16126,4.15215,4.15598,4880000.0
2009-10-19 20:49:00,4.16097,4.1618,4.15618,4.16117,5250000.0
2009-10-19 20:50:00,4.16249,4.16249,4.1574,4.15822,6000000.0
2009-10-19 20:51:00,4.15203,4.16222,4.15203,4.16222,4880000.0
2009-10-19 20:52:00,4.16143,4.16184,4.15339,4.16165,6380000.0
2009-10-19 20:53:00,4.16089,4.16123,4.15485,4.15603,4140000.0
2009-10-19 20:54:00,4.15942,4.16123,4.15942,4.16086,4880000.0
2009-10-19 20:55:00,4.162,4.16248,4.15678,4.16131,7130000.0
2009-10-19 20:56:00,4.15988,4.16186,4.15699,4.15699,6000000.0
2009-10-19 20:57:00,4.16064,4.16064,4.14744,4.15523,6020000.0
2009-10-19 20:58:00,4.15927,4.16099,4.15243,4.1588,6760000.0
2009-10-19 20:59:00,4.15804,4.16216,4.15318,4.15318,4880000.0
2009-10-19 21:00:00,4.16273,4.1636,4.15665,4.16248,6380000.0
2009-10-19 21:01:00,4.16005,4.16096,4.15417,4.15417,5260000.0
2009-10-19 21:02:00,4.15584,4.16152,4.15212,4.1568,5250000.0
2009-10-19 21:03:00,4.16152,4.16152,4.15125,4.15996,5260000.0
2009-10-19 21:04:00,4.15952,4.16164,4.15617,4.16164,4880000.0
2009-10-19 21:05:00,4.16014,4.16281,4.16014,4.16167,7510000.0
2009-10-19 21:06:00,4.15953,4.16241,4.15241,4.16133,6760000.0
2009-10-19 21:07:00,4.16166,4.16412,4.15733,4.15733,4880000.0
2009-10-19 21:08:00,4.15821,4.16166,4.1581,4.15948,5250000.0
2009-10-19 21:09:00,4.15347,4.16074,4.15347,4.15822,4510000.0
2009-10-19 21:10:00,4.16152,4.16217,4.15644,4.15644,7130000.0
2009-10-19 21:11:00,4.16055,4.16206,4.15488,4.16148,6390000.0
2009-10-19 21:12:00,4.15945,4.16213,4.15732,4.16199,4890000.0
2009-10-19 21:13:00,4.16249,4.16408,4.15382,4.16277,6010000.0
2009-10-19 21:14:00,4.15994,4.16118,4.15181,4.15181,4880000.0
2009-10-19 21:15:00,4.16308,4.16308,4.15745,4.15959,6000000.0
2009-10-19 21:16:00,4.15733,4.16327,4.15292,4.15763,6000000.0
2009-10-19 21:17:00,4.16064,4.16064,4.15004,4.16047,4880000.0
2009-10-19 21:18:00,4.16235,4.16292,4.15801,4.16074,8250000.0
2009-10-19 21:19:00,4.15489,4.16234,4.15489,4.16085,5250000.0
2009-10-19 21:20:00,4.16331,4.16331,4.16188,4.16188,3000000.0
2009-10-19 21:21:00,4.16024,4.16122,4.15134,4.15976,6380000.0
2009-10-19 21:22:00,4.16162,4.16283,4.15961,4.1613,5630000.0
2009-10-19 21:23:00,4.16201,4.1625,4.15295,4.16146,6750000.0
2009-10-19 21:24:00,4.15826,4.16305,4.15655,4.16144,4890000.0
2009-10-19 21:25:00,4.16071,4.16244,4.15668,4.15668,6000000.0
2009-10-19 21:26:00,4.15697,4.16243,4.15697,4.16243,4880000.0
2009-10-19 21:27:00,4.16062,4.16071,4.154,4.15956,6010000.0
2009-10-19 21:28:00,4.16049,4.16214,4.15282,4.16175,7130000.0
2009-10-19 21:29:00,4.16067,4.16226,4.15221,4.1588,8260000.0
2009-10-19 21:30:00,4.16331,4.16331,4.15777,4.16211,5260000.0
2009-10-19 21:31:00,4.16036,4.16235,4.15652,4.16122,6750000.0
2009-10-19 21:32:00,4.15197,4.16256,4.15197,4.16202,5630000.0
2009-10-19 21:33:00,4.16025,4.16099,4.15697,4.16094,5630000.0
2009-10-19 21:34:00,4.15518,4.16163,4.15518,4.15784,4880000.0
2009-10-19 21:35:00,4.16011,4.16198,4.15663,4.15903,5260000.0
2009-10-19 21:36:00,4.15958,4.16278,4.15779,4.16048,6010000.0
2009-10-19 21:37:00,4.16065,4.16149,4.15407,4.16149,5630000.0
2009-10-19 21:38:00,4.16211,4.16376,4.15771,4.15771,4880000.0
2009-10-19 21:39:00,4.15113,4.16199,4.15113,4.16098,7880000.0
2009-10-19 21:40:00,4.15017,4.15992,4.15017,4.15992,4510000.0
2009-10-19 21:41:00,4.1614,4.1614,4.15105,4.15379,6770000.0
2009-10-19 21:42:00,4.15775,4.16204,4.15442,4.16204,7140000.0
2009-10-19 21:43:00,4.15955,4.16052,4.15482,4.15573,6390000.0
2009-10-19 21:44:00,4.15739,4.16047,4.15141,4.15141,5630000.0
2009-10-19 21:45:00,4.15667,4.16284,4.15667,4.16132,5250000.0
2009-10-19 21:46:00,4.15954,4.16275,4.15654,4.16161,4510000.0
2009-10-19 21:47:00,4.16098,4.16098,4.15233,4.1564,6000000.0
2009-10-19 21:48:00,4.15923,4.15941,4.14821,4.15924,5270000.0
2009-10-19 21:49:00,4.16158,4.1666,4.15406,4.1637,7140000.0
2009-10-19 21:50:00,4.15169,4.16355,4.15169,4.16071,5630000.0
2009-10-19 21:51:00,4.16136,4.16191,4.15205,4.16032,4890000.0
2009-10-19 21:52:00,4.16016,4.16096,4.15455,4.16058,6380000.0
2009-10-19 21:53:00,4.1616,4.16172,4.15601,4.15601,5250000.0
2009-10-19 21:54:00,4.15605,4.16034,4.14974,4.15574,6000000.0
2009-10-19 21:55:00,4.16077,4.16168,4.15937,4.1605,7140000.0
2009-10-19 21:56:00,4.16245,4.16311,4.15293,4.15687,7510000.0
2009-10-19 21:57:00,4.16039,4.16293,4.15468,4.15671,7880000.0
2009-10-19 21:58:00,4.16127,4.16233,4.15618,4.16142,7130000.0
2009-10-19 21:59:00,4.15836,4.16322,4.15317,4.15657,5260000.0
2009-10-19 22:00:00,4.15799,4.16214,4.15346,4.16018,7880000.0
2009-10-19 22:01:00,4.16117,4.16237,4.15911,4.16204,5250000.0
2009-10-19 22:02:00,4.15997,4.16202,4.15665,4.15665,7880000.0
2009-10-19 22:03:00,4.15908,4.163,4.15315,4.16047,7510000.0
2009-10-19 22:04:00,4.16068,4.16266,4.15392,4.16129,7140000.0
2009-10-19 22:05:00,4.16127,4.1639,4.15779,4.16206,4130000.0
2009-10-19 22:06:00,4.16128,4.16192,4.15654,4.16026,5630000.0
2009-10-19 22:07:00,4.15886,4.16027,4.15023,4.1583,4880000.0
2009-10-19 22:08:00,4.15818,4.1638,4.15353,4.15696,5630000.0
2009-10-19 22:09:00,4.16031,4.16138,4.1554,4.16038,4510000.0
2009-10-19 22:10:00,4.15015,4.16118,4.14874,4.16118,6390000.0
2009-10-19 22:11:00,4.16145,4.16174,4.15161,4.15988,6770000.0
2009-10-19 22:12:00,4.15863,4.16409,4.1536,4.16023,5630000.0
2009-10-19 22:13:00,4.15889,4.15982,4.15439,4.15937,7130000.0
2009-10-19 22:14:00,4.15873,4.16222,4.1533,4.15664,4880000.0
2009-10-19 22:15:00,4.15994,4.15994,4.14923,4.15645,5640000.0
2009-10-19 22:16:00,4.16124,4.16403,4.15306,4.15826,6760000.0
2009-10-19 22:17:00,4.16126,4.16549,4.1537,4.16359,6760000.0
2009-10-19 22:18:00,4.1583,4.16055,4.15227,4.15688,5640000.0
2009-10-19 22:19:00,4.16072,4.16072,4.15436,4.1603,3750000.0
2009-10-19 22:20:00,4.1604,4.16142,4.15639,4.15868,6010000.0
2009-10-19 22:21:00,4.16138,4.16197,4.15671,4.15671,6010000.0
2009-10-19 22:22:00,4.1599,4.16231,4.1523,4.16231,7130000.0
2009-10-19 22:23:00,4.15742,4.16065,4.15106,4.15439,7130000.0
2009-10-19 22:24:00,4.16061,4.16268,4.15324,4.16268,4880000.0
2009-10-19 22:25:00,4.15937,4.16091,4.15625,4.1602,4510000.0
2009-10-19 22:26:00,4.15897,4.16226,4.15216,4.16093,4520000.0
2009-10-19 22:27:00,4.16209,4.16209,4.15635,4.16014,5250000.0
2009-10-19 22:28:00,4.16056,4.16194,4.15912,4.16175,5250000.0
2009-10-19 22:29:00,4.15785,4.16249,4.15319,4.15319,6000000.0
2009-10-19 22:30:00,4.15742,4.16193,4.15717,4.15763,7130000.0
2009-10-19 22:31:00,4.15924,4.16135,4.15551,4.15612,6380000.0
2009-10-19 22:32:00,4.16162,4.16162,4.15849,4.15849,5250000.0
2009-10-19 22:33:00,4.15864,4.16255,4.15765,4.15951,6010000.0
2009-10-19 22:34:00,4.16136,4.16136,4.15143,4.15143,8260000.0
2009-10-19 22:35:00,4.15644,4.16176,4.15579,4.15579,5250000.0
2009-10-19 22:36:00,4.16029,4.1619,4.15886,4.15886,4510000.0
2009-10-19 22:37:00,4.15998,4.16221,4.15998,4.16092,4890000.0
2009-10-19 22:38:00,4.16149,4.16161,4.15516,4.16161,5260000.0
2009-10-19 22:39:00,4.1585,4.16306,4.15312,4.16133,7130000.0
2009-10-19 22:40:00,4.16098,4.16098,4.15167,4.16026,4880000.0
2009-10-19 22:41:00,4.16194,4.16194,4.15536,4.16013,5250000.0
2009-10-19 22:42:00,4.16175,4.16175,4.15666,4.16037,4880000.0
2009-10-19 22:43:00,4.16231,4.16231,4.15779,4.1602,4880000.0
2009-10-19 22:44:00,4.15983,4.1647,4.15362,4.15362,6380000.0
2009-10-19 22:45:00,4.1579,4.1605,4.15385,4.15385,5260000.0
2009-10-19 22:46:00,4.16221,4.16394,4.15815,4.16209,4880000.0
2009-10-19 22:47:00,4.15675,4.16048,4.1567,4.15914,5640000.0
2009-10-19 22:48:00,4.16147,4.16339,4.15663,4.16248,3760000.0
2009-10-19 22:49:00,4.15883,4.16159,4.15618,4.16078,7140000.0
2009-10-19 22:50:00,4.16042,4.16099,4.151,4.15897,6760000.0
2009-10-19 22:51:00,4.16089,4.16122,4.15291,4.16027,5630000.0
2009-10-19 22:52:00,4.15934,4.16011,4.1514,4.15919,8250000.0
2009-10-19 22:53:00,4.16063,4.1607,4.15894,4.15898,4880000.0
2009-10-19 22:54:00,4.16109,4.16109,4.15591,4.15959,6770000.0
2009-10-19 22:55:00,4.15617,4.16121,4.15413,4.16121,5260000.0
2009-10-19 22:56:00,4.15286,4.16077,4.15286,4.16077,5260000.0
2009-10-19 22:57:00,4.16106,4.16148,4.15172,4.15959,7500000.0
2009-10-19 22:58:00,4.16102,4.16102,4.1518,4.15605,4880000.0
2009-10-19 22:59:00,4.15843,4.16256,4.15244,4.15649,5250000.0
2009-10-19 23:00:00,4.16091,4.1617,4.15651,4.1614,4880000.0
2009-10-19 23:01:00,4.16124,4.16124,4.15326,4.16101,4520000.0
2009-10-19 23:02:00,4.1631,4.16508,4.15442,4.15442,5630000.0
2009-10-19 23:03:00,4.16113,4.16225,4.15537,4.15537,6750000.0
2009-10-19 23:04:00,4.15933,4.16166,4.15622,4.16088,4880000.0
2009-10-19 23:05:00,4.15222,4.16466,4.15222,4.15712,4880000.0
2009-10-19 23:06:00,4.15882,4.16024,4.15442,4.15804,6000000.0
2009-10-19 23:07:00,4.15748,4.16135,4.15171,4.16053,4880000.0
2009-10-19 23:08:00,4.15789,4.16104,4.14978,4.16104,5250000.0
2009-10-19 23:09:00,4.16076,4.16161,4.16022,4.16085,5630000.0
2009-10-19 23:10:00,4.16048,4.16158,4.15562,4.16033,5260000.0
2009-10-19 23:11:00,4.15657,4.16146,4.15523,4.15523,8250000.0
2009-10-19 23:12:00,4.15565,4.15971,4.15197,4.15197,5630000.0
2009-10-19 23:13:00,4.15543,4.16076,4.1544,4.15453,5250000.0
2009-10-19 23:14:00,4.15881,4.16114,4.1517,4.1517,4880000.0
2009-10-19 23:15:00,4.1618,4.1618,4.15265,4.15988,5250000.0
2009-10-19 23:16:00,4.16059,4.16059,4.15862,4.15862,5250000.0
2009-10-19 23:17:00,4.15911,4.16377,4.15667,4.16063,7140000.0
2009-10-19 23:18:00,4.16033,4.16068,4.15701,4.16068,5260000.0
2009-10-19 23:19:00,4.16168,4.16307,4.15211,4.15211,6390000.0
2009-10-19 23:20:00,4.159,4.16127,4.15416,4.15416,5630000.0
2009-10-19 23:21:00,4.16076,4.16076,4.15488,4.15722,4510000.0
2009-10-19 23:22:00,4.16002,4.16081,4.1548,4.15544,5630000.0
2009-10-19 23:23:00,4.15794,4.16199,4.15665,4.16199,4880000.0
2009-10-19 23:24:00,4.15612,4.16103,4.15538,4.15712,5260000.0
2009-10-19 23:25:00,4.15842,4.15966,4.15332,4.15332,4510000.0
2009-10-19 23:26:00,4.16006,4.16338,4.15264,4.15264,4880000.0
2009-10-19 23:27:00,4.16116,4.16116,4.15129,4.15529,5630000.0
2009-10-19 23:28:00,4.15905,4.16042,4.15483,4.16042,7510000.0
2009-10-19 23:29:00,4.15876,4.16191,4.1566,4.16191,6010000.0
2009-10-19 23:30:00,4.16169,4.16169,4.1523,4.1523,1130000.0
2009-10-19 23:31:00,4.16152,4.16351,4.15774,4.1596,6750000.0
2009-10-19 23:32:00,4.15783,4.16092,4.15396,4.15885,5250000.0
2009-10-19 23:33:00,4.158,4.16163,4.15729,4.16163,4880000.0
2009-10-19 23:34:00,4.15975,4.16173,4.15643,4.16172,7500000.0
2009-10-19 23:35:00,4.16029,4.16178,4.15456,4.16178,6380000.0
2009-10-19 23:36:00,4.15781,4.16169,4.15445,4.15445,4890000.0
2009-10-19 23:37:00,4.1599,4.16292,4.15761,4.16196,6760000.0
2009-10-19 23:38:00,4.15778,4.16224,4.15153,4.15153,7140000.0
2009-10-19 23:39:00,4.15515,4.16103,4.15515,4.1599,5630000.0
2009-10-19 23:40:00,4.15999,4.1607,4.14911,4.15891,5630000.0
2009-10-19 23:41:00,4.16101,4.16189,4.15005,4.15719,6390000.0
2009-10-19 23:42:00,4.16143,4.16143,4.151,4.16027,5260000.0
2009-10-19 23:43:00,4.15768,4.16188,4.15468,4.16112,7140000.0
2009-10-19 23:44:00,4.15838,4.16118,4.15273,4.16093,7510000.0
2009-10-19 23:45:00,4.1606,4.16241,4.1565,4.16241,5270000.0
2009-10-19 23:46:00,4.16139,4.16418,4.15643,4.15785,6390000.0
2009-10-19 23:47:00,4.15716,4.16151,4.15614,4.15614,6750000.0
2009-10-19 23:48:00,4.16258,4.16299,4.15828,4.15868,5630000.0
2009-10-19 23:49:00,4.1582,4.16371,4.1579,4.15976,6750000.0
2009-10-19 23:50:00,4.16279,4.16279,4.15247,4.15677,6750000.0
2009-10-19 23:51:00,4.16052,4.1624,4.15263,4.15938,4890000.0
2009-10-19 23:52:00,4.1614,4.16232,4.15655,4.15655,7510000.0
2009-10-19 23:53:00,4.16108,4.16291,4.15661,4.15661,5630000.0
2009-10-19 23:54:00,4.16192,4.16272,4.15388,4.16213,8250000.0
2009-10-19 23:55:00,4.1545,4.16464,4.1545,4.16121,5260000.0
2009-10-19 23:56:00,4.15713,4.16058,4.1499,4.15823,7510000.0
2009-10-19 23:57:00,4.15897,4.16502,4.15438,4.15913,7140000.0
2009-10-19 23:58:00,4.15649,4.16187,4.15241,4.15767,6390000.0
2009-10-19 23:59:00,4.15405,4.16574,4.15405,4.15408,10880000.0
2009-10-20 00:00:00,4.16303,4.16318,4.15662,4.15662,5630000.0
2009-10-20 00:01:00,4.16189,4.16321,4.15799,4.15799,4880000.0
2009-10-20 00:02:00,4.15977,4.16176,4.15637,4.16122,5260000.0
2009-10-20 00:03:00,4.15522,4.16054,4.15087,4.16054,6750000.0
2009-10-20 00:04:00,4.15982,4.16074,4.15218,4.16074,6010000.0
2009-10-20 00:05:00,4.16076,4.16227,4.15263,4.16227,7500000.0
2009-10-20 00:06:00,4.15989,4.161,4.15376,4.161,7880000.0
2009-10-20 00:07:00,4.16166,4.16166,4.15413,4.15413,6010000.0
2009-10-20 00:08:00,4.15846,4.16093,4.15659,4.16084,6390000.0
2009-10-20 00:09:00,4.1617,4.1617,4.15125,4.15912,4510000.0
2009-10-20 00:10:00,4.15971,4.16207,4.1573,4.1573,6010000.0
2009-10-20 00:11:00,4.16217,4.16393,4.15815,4.16129,6390000.0
2009-10-20 00:12:00,4.15776,4.16252,4.15663,4.16137,5250000.0
2009-10-20 00:13:00,4.16107,4.16249,4.15688,4.15995,5630000.0
2009-10-20 00:14:00,4.16147,4.16153,4.15803,4.15941,6000000.0
2009-10-20 00:15:00,4.16302,4.16302,4.15604,4.16109,7130000.0
2009-10-20 00:16:00,4.1606,4.16201,4.1591,4.16124,5260000.0
2009-10-20 00:17:00,4.15928,4.16187,4.15209,4.16168,4880000.0
2009-10-20 00:18:00,4.16105,4.16105,4.15107,4.15845,5630000.0
2009-10-20 00:19:00,4.15254,4.16378,4.15254,4.15856,6760000.0
2009-10-20 00:20:00,4.15785,4.16186,4.1518,4.16186,6770000.0
2009-10-20 00:21:00,4.16113,4.16162,4.1525,4.16113,4140000.0
2009-10-20 00:22:00,4.1589,4.16155,4.15133,4.16155,4880000.0
2009-10-20 00:23:00,4.16149,4.16149,4.15006,4.15531,7130000.0
2009-10-20 00:24:00,4.15245,4.16239,4.15245,4.16127,6010000.0
2009-10-20 00:25:00,4.16162,4.16162,4.15815,4.16087,5250000.0
2009-10-20 00:26:00,4.15963,4.16186,4.15764,4.16056,6010000.0
2009-10-20 00:27:00,4.16186,4.16188,4.15909,4.15934,4890000.0
2009-10-20 00:28:00,4.16278,4.16278,4.15842,4.16159,4880000.0
2009-10-20 00:29:00,4.15876,4.16293,4.15163,4.15768,7510000.0
2009-10-20 00:30:00,4.16084,4.16342,4.15265,4.15265,6010000.0
2009-10-20 00:31:00,4.16191,4.16237,4.15604,4.16164,9010000.0
2009-10-20 00:32:00,4.16142,4.16252,4.15647,4.15647,6760000.0
2009-10-20 00:33:00,4.15726,4.16292,4.15584,4.16124,6380000.0
2009-10-20 00:34:00,4.1615,4.162,4.16063,4.16186,4880000.0
2009-10-20 00:35:00,4.16191,4.16358,4.15806,4.16241,6380000.0
2009-10-20 00:36:00,4.16207,4.16233,4.15291,4.16185,5630000.0
2009-10-20 00:37:00,4.15992,4.16279,4.15955,4.16201,4880000.0
2009-10-20 00:38:00,4.16199,4.1625,4.15365,4.1625,6000000.0
2009-10-20 00:39:00,4.15596,4.16127,4.15338,4.16086,4880000.0
2009-10-20 00:40:00,4.15822,4.16287,4.15452,4.16287,4500000.0
2009-10-20 00:41:00,4.1624,4.16428,4.16163,4.16266,5250000.0
2009-10-20 00:42:00,4.16223,4.16476,4.15748,4.16025,7130000.0
2009-10-20 00:43:00,4.16042,4.16716,4.15845,4.16399,6010000.0
2009-10-20 00:44:00,4.15637,4.16001,4.14791,4.15064,9750000.0
2009-10-20 00:45:00,4.15806,4.16266,4.15806,4.15811,3750000.0
2009-10-20 00:46:00,4.15986,4.1619,4.15629,4.16134,4880000.0
2009-10-20 00:47:00,4.16308,4.16367,4.15382,4.15382,4140000.0
2009-10-20 00:48:00,4.16217,4.16221,4.15632,4.16081,9380000.0
2009-10-20 00:49:00,4.16079,4.16172,4.15611,4.15963,4130000.0
2009-10-20 00:50:00,4.16202,4.16202,4.15382,4.16004,4510000.0
2009-10-20 00:51:00,4.15739,4.16067,4.15674,4.15905,4880000.0
2009-10-20 00:52:00,4.16181,4.16181,4.15527,4.16089,9010000.0
2009-10-20 00:53:00,4.15977,4.16182,4.15094,4.16182,6760000.0
2009-10-20 00:54:00,4.16353,4.16353,4.15256,4.15663,4880000.0
2009-10-20 00:55:00,4.15449,4.16149,4.15118,4.15705,6750000.0
2009-10-20 00:56:00,4.16229,4.16261,4.15639,4.15639,5250000.0
2009-10-20 00:57:00,4.16061,4.1635,4.15281,4.1635,7140000.0
2009-10-20 00:58:00,4.1624,4.16447,4.15305,4.16115,10140000.0
2009-10-20 00:59:00,4.15727,4.16272,4.15121,4.15191,10500000.0
2009-10-20 01:00:00,4.15813,4.16439,4.15813,4.16058,3770000.0
2009-10-20 01:01:00,4.15696,4.16196,4.15205,4.16032,7500000.0
2009-10-20 01:02:00,4.15832,4.16481,4.15832,4.15976,5250000.0
2009-10-20 01:03:00,4.15652,4.16274,4.15635,4.16215,4880000.0
2009-10-20 01:04:00,4.16074,4.16074,4.15597,4.1585,7510000.0
2009-10-20 01:05:00,4.16273,4.16308,4.16199,4.16255,5260000.0
2009-10-20 01:06:00,4.15711,4.16223,4.15428,4.16169,6010000.0
2009-10-20 01:07:00,4.15456,4.16198,4.15168,4.15948,7130000.0
2009-10-20 01:08:00,4.16283,4.16283,4.15877,4.16247,7880000.0
2009-10-20 01:09:00,4.16264,4.16349,4.15775,4.16165,5250000.0
2009-10-20 01:11:00,4.1619,4.16266,4.15704,4.15704,6380000.0
2009-10-20 01:12:00,4.1566,4.16241,4.15238,4.15714,6770000.0
2009-10-20 01:13:00,4.16296,4.16393,4.15902,4.15968,5630000.0
2009-10-20 01:14:00,4.15964,4.16127,4.1571,4.15813,3750000.0
2009-10-20 01:15:00,4.16334,4.16334,4.15015,4.16263,12770000.0
2009-10-20 01:16:00,4.15739,4.16204,4.15739,4.16204,2250000.0
2009-10-20 01:17:00,4.16039,4.16208,4.15222,4.15222,4880000.0
2009-10-20 01:18:00,4.15772,4.16043,4.15155,4.15155,5260000.0
2009-10-20 01:20:00,4.16275,4.16275,4.15815,4.15815,4880000.0
2009-10-20 01:21:00,4.15983,4.1624,4.15597,4.16152,4510000.0
2009-10-20 01:22:00,4.15098,4.16204,4.15098,4.16204,6760000.0
2009-10-20 01:23:00,4.16292,4.16292,4.15764,4.16101,4510000.0
2009-10-20 01:24:00,4.16113,4.16324,4.15306,4.15306,6380000.0
2009-10-20 01:25:00,4.15354,4.16397,4.15354,4.15428,4890000.0
2009-10-20 01:26:00,4.16188,4.16246,4.15836,4.16171,6760000.0
2009-10-20 01:27:00,4.16245,4.16295,4.15324,4.16128,5630000.0
2009-10-20 01:28:00,4.16229,4.16229,4.15305,4.16154,5630000.0
2009-10-20 01:29:00,4.16095,4.16223,4.15712,4.16135,5260000.0
2009-10-20 01:30:00,4.16377,4.16377,4.15619,4.16115,3770000.0
2009-10-20 01:31:00,4.16066,4.16161,4.15223,4.15666,6770000.0
2009-10-20 01:32:00,4.15839,4.16176,4.15195,4.15842,6750000.0
2009-10-20 01:33:00,4.15952,4.16223,4.15448,4.15736,7130000.0
2009-10-20 01:34:00,4.16246,4.16246,4.15155,4.15628,7500000.0
2009-10-20 01:35:00,4.15928,4.16342,4.15543,4.16107,6750000.0
2009-10-20 01:36:00,4.15661,4.16327,4.15661,4.16104,4880000.0
2009-10-20 01:37:00,4.16157,4.16205,4.1521,4.15628,7140000.0
2009-10-20 01:38:00,4.15683,4.16304,4.15543,4.15787,7510000.0
2009-10-20 01:39:00,4.1616,4.16218,4.15833,4.16151,6380000.0
2009-10-20 01:40:00,4.15819,4.16022,4.15741,4.16022,5630000.0
2009-10-20 01:41:00,4.16151,4.16165,4.15069,4.15919,7130000.0
2009-10-20 01:42:00,4.15017,4.16119,4.14971,4.16119,4510000.0
2009-10-20 01:43:00,4.15515,4.16335,4.15259,4.16192,5630000.0
2009-10-20 01:44:00,4.15846,4.16441,4.15411,4.15809,9020000.0
2009-10-20 01:45:00,4.16252,4.16252,4.15605,4.1602,4510000.0
2009-10-20 01:46:00,4.15666,4.16269,4.15666,4.16121,8260000.0
2009-10-20 01:47:00,4.15725,4.1614,4.15496,4.1614,7140000.0
2009-10-20 01:48:00,4.16211,4.16222,4.1543,4.15916,6750000.0
2009-10-20 01:49:00,4.15731,4.16066,4.15152,4.15821,4880000.0
2009-10-20 01:50:00,4.16081,4.16333,4.15297,4.16204,8260000.0
2009-10-20 01:51:00,4.15292,4.16172,4.15292,4.16172,4510000.0
2009-10-20 01:52:00,4.15965,4.16372,4.15352,4.15884,6760000.0
2009-10-20 01:53:00,4.15827,4.16249,4.15827,4.15838,3380000.0
2009-10-20 01:54:00,4.16081,4.16284,4.15506,4.15506,5630000.0
2009-10-20 01:55:00,4.1568,4.16228,4.1568,4.158,8250000.0
2009-10-20 01:56:00,4.15906,4.16245,4.15662,4.1606,6750000.0
2009-10-20 01:57:00,4.16228,4.16228,4.15137,4.16071,9380000.0
2009-10-20 01:58:00,4.15704,4.16319,4.15704,4.161,4510000.0
2009-10-20 02:01:00,4.16288,4.16288,4.15839,4.15892,5250000.0
2009-10-20 02:02:00,4.15866,4.16345,4.15833,4.15854,4890000.0
2009-10-20 02:03:00,4.16152,4.16316,4.15682,4.16119,7510000.0
2009-10-20 02:04:00,4.16018,4.16169,4.15019,4.16169,7130000.0
2009-10-20 02:05:00,4.16198,4.16301,4.15255,4.16301,9010000.0
2009-10-20 02:06:00,4.16238,4.1626,4.15339,4.16055,10510000.0
2009-10-20 02:07:00,4.16277,4.1629,4.15659,4.16102,5630000.0
2009-10-20 02:08:00,4.155,4.16272,4.155,4.15793,7140000.0
2009-10-20 02:09:00,4.16005,4.16104,4.15284,4.15665,8250000.0
2009-10-20 02:10:00,4.15633,4.15827,4.15217,4.15624,6380000.0
2009-10-20 02:11:00,4.15965,4.16289,4.15297,4.16146,8250000.0
2009-10-20 02:12:00,4.16153,4.16237,4.1571,4.16237,5630000.0
2009-10-20 02:13:00,4.16111,4.16376,4.15748,4.15839,6390000.0
2009-10-20 02:14:00,4.15823,4.16162,4.1514,4.16144,16880000.0
2009-10-20 02:15:00,4.16027,4.16343,4.1573,4.15882,6380000.0
2009-10-20 02:16:00,4.16171,4.16243,4.15632,4.15693,4880000.0
2009-10-20 02:17:00,4.16187,4.16358,4.15215,4.16126,6390000.0
2009-10-20 02:18:00,4.15607,4.1613,4.15378,4.15592,7500000.0
2009-10-20 02:19:00,4.15582,4.16106,4.15582,4.15755,4890000.0
2009-10-20 02:20:00,4.15653,4.1611,4.15561,4.15824,6380000.0
2009-10-20 02:21:00,4.15872,4.16308,4.15675,4.16174,6000000.0
2009-10-20 02:22:00,4.15188,4.16352,4.15188,4.15939,4880000.0
2009-10-20 02:23:00,4.16037,4.16208,4.15633,4.15633,4510000.0
2009-10-20 02:24:00,4.16128,4.16488,4.15886,4.162,7500000.0
2009-10-20 02:25:00,4.15664,4.1626,4.15213,4.16077,5630000.0
2009-10-20 02:26:00,4.16193,4.16214,4.15674,4.15674,4140000.0
2009-10-20 02:27:00,4.16148,4.16182,4.15274,4.1606,4880000.0
2009-10-20 02:28:00,4.16095,4.16234,4.15845,4.16196,4880000.0
2009-10-20 02:29:00,4.16011,4.16252,4.15668,4.16015,7510000.0
2009-10-20 02:30:00,4.16165,4.16179,4.15011,4.15328,7880000.0
2009-10-20 02:31:00,4.1615,4.16511,4.15759,4.15765,7880000.0
2009-10-20 02:32:00,4.16348,4.16348,4.15577,4.15857,4880000.0
2009-10-20 02:33:00,4.1579,4.16349,4.15653,4.16349,7510000.0
2009-10-20 02:34:00,4.16243,4.16243,4.15005,4.15637,9010000.0
2009-10-20 02:35:00,4.16009,4.16128,4.15607,4.16128,5250000.0
2009-10-20 02:36:00,4.15859,4.16192,4.15495,4.15627,6010000.0
2009-10-20 02:37:00,4.15636,4.16048,4.15039,4.15661,6760000.0
2009-10-20 02:38:00,4.16108,4.16246,4.15236,4.15666,4890000.0
2009-10-20 02:39:00,4.16248,4.16258,4.15769,4.16258,5630000.0
2009-10-20 02:40:00,4.16199,4.16199,4.15561,4.15564,4510000.0
2009-10-20 02:41:00,4.16009,4.1635,4.15719,4.15719,8270000.0
2009-10-20 02:42:00,4.16087,4.16087,4.15,4.1602,7880000.0
2009-10-20 02:43:00,4.1623,4.16333,4.156,4.16116,6000000.0
2009-10-20 02:44:00,4.15711,4.1618,4.15707,4.1617,6750000.0
2009-10-20 02:45:00,4.16353,4.16353,4.15105,4.15922,6760000.0
2009-10-20 02:46:00,4.15756,4.16606,4.15445,4.15947,6750000.0
2009-10-20 02:47:00,4.15844,4.16275,4.1536,4.16275,4520000.0
2009-10-20 02:48:00,4.15721,4.16164,4.15071,4.16164,7510000.0
2009-10-20 02:49:00,4.16155,4.16324,4.15777,4.15857,4880000.0
2009-10-20 02:50:00,4.15786,4.16304,4.15312,4.16114,6010000.0
2009-10-20 02:51:00,4.16233,4.16362,4.15727,4.1576,7510000.0
2009-10-20 02:52:00,4.16078,4.16259,4.15866,4.16047,5260000.0
2009-10-20 02:53:00,4.16046,4.16204,4.15597,4.16202,4880000.0
2009-10-20 02:54:00,4.15751,4.16257,4.15247,4.16181,6770000.0
2009-10-20 02:55:00,4.156,4.16327,4.15591,4.15594,5250000.0
2009-10-20 02:56:00,4.15703,4.16276,4.15335,4.16162,6000000.0
2009-10-20 02:57:00,4.1623,4.16381,4.15522,4.15931,6380000.0
2009-10-20 02:58:00,4.16181,4.16181,4.15031,4.15931,7140000.0
2009-10-20 02:59:00,4.15787,4.16349,4.15216,4.15216,7880000.0
2009-10-20 03:00:00,4.16157,4.16259,4.15536,4.16216,5260000.0
2009-10-20 03:01:00,4.15528,4.16202,4.15528,4.16142,5630000.0
2009-10-20 03:02:00,4.15671,4.16404,4.15285,4.16015,8250000.0
2009-10-20 03:03:00,4.16121,4.16121,4.15263,4.15796,4880000.0
2009-10-20 03:04:00,4.15028,4.16103,4.15028,4.16098,5630000.0
2009-10-20 03:05:00,4.15533,4.16028,4.15174,4.15757,7130000.0
2009-10-20 03:06:00,4.16018,4.16254,4.15208,4.16045,6000000.0
2009-10-20 03:07:00,4.15615,4.16242,4.15615,4.16154,5250000.0
2009-10-20 03:08:00,4.16191,4.16199,4.15293,4.15771,5260000.0
2009-10-20 03:09:00,4.15579,4.16112,4.15511,4.15536,6000000.0
2009-10-20 03:10:00,4.16048,4.16409,4.15726,4.16152,6380000.0
2009-10-20 03:11:00,4.16135,4.16202,4.15255,4.15255,5260000.0
2009-10-20 03:12:00,4.16143,4.16199,4.15173,4.15988,4880000.0
2009-10-20 03:13:00,4.16083,4.16203,4.15281,4.16203,4890000.0
2009-10-20 03:14:00,4.15817,4.16241,4.15266,4.15266,6380000.0
2009-10-20 03:15:00,4.15931,4.16427,4.15482,4.16321,7500000.0
2009-10-20 03:16:00,4.15506,4.1621,4.15506,4.16115,4880000.0
2009-10-20 03:17:00,4.16127,4.16221,4.15464,4.16221,6380000.0
2009-10-20 03:18:00,4.15849,4.16304,4.15357,4.16224,6380000.0
2009-10-20 03:19:00,4.1627,4.16435,4.15752,4.15752,5260000.0
2009-10-20 03:20:00,4.1616,4.16166,4.15532,4.15927,7130000.0
2009-10-20 03:21:00,4.15917,4.16308,4.15662,4.16308,4880000.0
2009-10-20 03:22:00,4.15739,4.16244,4.15148,4.15309,9380000.0
2009-10-20 03:23:00,4.15717,4.16302,4.15706,4.15964,6000000.0
2009-10-20 03:24:00,4.16279,4.16279,4.15968,4.16068,6380000.0
2009-10-20 03:25:00,4.15765,4.16324,4.15765,4.16323,5260000.0
2009-10-20 03:26:00,4.15534,4.16274,4.15534,4.16274,6400000.0
2009-10-20 03:27:00,4.16308,4.16308,4.15355,4.15355,6380000.0
2009-10-20 03:28:00,4.16197,4.16219,4.15075,4.15075,6380000.0
2009-10-20 03:29:00,4.1612,4.16207,4.15783,4.16092,6760000.0
2009-10-20 03:30:00,4.16237,4.16349,4.15774,4.15774,6000000.0
2009-10-20 03:31:00,4.1619,4.16338,4.15322,4.16338,4890000.0
2009-10-20 03:32:00,4.16315,4.16332,4.15848,4.16321,5630000.0
2009-10-20 03:33:00,4.158,4.16178,4.15648,4.15955,6380000.0
2009-10-20 03:34:00,4.1616,4.16322,4.15842,4.15865,6010000.0
2009-10-20 03:35:00,4.16202,4.16275,4.1563,4.15726,7500000.0
2009-10-20 03:36:00,4.15244,4.16274,4.15244,4.15907,7510000.0
2009-10-20 03:37:00,4.15736,4.16316,4.14943,4.15714,6010000.0
2009-10-20 03:38:00,4.15393,4.16293,4.15319,4.16203,7130000.0
2009-10-20 03:39:00,4.15816,4.16225,4.15351,4.16225,5250000.0
2009-10-20 03:40:00,4.16147,4.16289,4.15319,4.15853,5260000.0
2009-10-20 03:41:00,4.16425,4.16425,4.15271,4.16189,8260000.0
2009-10-20 03:42:00,4.15791,4.16413,4.15769,4.15769,5250000.0
2009-10-20 03:43:00,4.16194,4.1632,4.15373,4.15373,5630000.0
2009-10-20 03:44:00,4.15854,4.16434,4.15565,4.158,9750000.0
2009-10-20 03:45:00,4.15879,4.16426,4.15879,4.16399,4140000.0
2009-10-20 03:46:00,4.16346,4.16449,4.15549,4.16183,8250000.0
2009-10-20 03:47:00,4.16231,4.16269,4.15732,4.16269,4880000.0
2009-10-20 03:48:00,4.15762,4.16283,4.15322,4.16207,7880000.0
2009-10-20 03:49:00,4.16213,4.16298,4.15373,4.15387,5260000.0
2009-10-20 03:50:00,4.15615,4.16383,4.15425,4.16291,8250000.0
2009-10-20 03:51:00,4.15821,4.16327,4.15695,4.15695,6390000.0
2009-10-20 03:52:00,4.1581,4.16375,4.15414,4.15414,7880000.0
2009-10-20 03:53:00,4.16278,4.16278,4.15861,4.16139,5250000.0
2009-10-20 03:54:00,4.1624,4.16346,4.15331,4.16163,6380000.0
2009-10-20 03:55:00,4.16192,4.16259,4.15028,4.16212,6020000.0
2009-10-20 03:56:00,4.16183,4.16379,4.15762,4.16142,6000000.0
2009-10-20 03:57:00,4.15946,4.16465,4.15946,4.16247,7130000.0
2009-10-20 03:58:00,4.15961,4.16294,4.15701,4.16041,6750000.0
2009-10-20 03:59:00,4.16232,4.16232,4.15519,4.16151,4880000.0
2009-10-20 04:00:00,4.15912,4.16451,4.15912,4.16134,6760000.0
2009-10-20 04:01:00,4.16294,4.16491,4.15511,4.15736,7500000.0
2009-10-20 04:02:00,4.15842,4.164,4.15394,4.16359,6760000.0
2009-10-20 04:03:00,4.16318,4.16318,4.15724,4.16315,5260000.0
2009-10-20 04:04:00,4.16255,4.16375,4.15788,4.16265,6390000.0
2009-10-20 04:05:00,4.15209,4.1592,4.15203,4.15669,5260000.0
2009-10-20 04:06:00,4.1616,4.1616,4.15308,4.1535,4510000.0
2009-10-20 04:07:00,4.15433,4.16371,4.15433,4.16088,7140000.0
2009-10-20 04:08:00,4.16053,4.16053,4.1599,4.1599,1130000.0
2009-10-20 04:09:00,4.15989,4.16199,4.15156,4.15976,5250000.0
2009-10-20 04:10:00,4.15695,4.162,4.15695,4.16134,4880000.0
2009-10-20 04:11:00,4.16268,4.16289,4.15574,4.16289,4880000.0
2009-10-20 04:12:00,4.16249,4.16249,4.14971,4.14971,5260000.0
2009-10-20 04:13:00,4.16129,4.16392,4.15424,4.16373,5250000.0
2009-10-20 04:14:00,4.15552,4.16086,4.15552,4.15996,7500000.0
2009-10-20 04:15:00,4.16141,4.16211,4.15151,4.15151,6000000.0
2009-10-20 04:16:00,4.15863,4.16198,4.15762,4.15785,4880000.0
2009-10-20 04:17:00,4.15647,4.16283,4.15647,4.1583,4880000.0
2009-10-20 04:18:00,4.15888,4.16314,4.15088,4.15088,5630000.0
2009-10-20 04:19:00,4.15816,4.1633,4.15286,4.16298,7500000.0
2009-10-20 04:20:00,4.16284,4.16579,4.15961,4.15961,4880000.0
2009-10-20 04:21:00,4.16133,4.16298,4.15323,4.16153,5630000.0
2009-10-20 04:22:00,4.15976,4.16236,4.15276,4.15276,6010000.0
2009-10-20 04:23:00,4.1545,4.16342,4.15422,4.158,4140000.0
2009-10-20 04:24:00,4.16223,4.16265,4.15551,4.1617,5250000.0
2009-10-20 04:25:00,4.16184,4.16288,4.1568,4.16288,6380000.0
2009-10-20 04:26:00,4.15805,4.16402,4.15406,4.16255,5260000.0
2009-10-20 04:27:00,4.16011,4.1628,4.15161,4.1628,10900000.0
2009-10-20 04:28:00,4.16087,4.16253,4.15248,4.16207,6000000.0
2009-10-20 04:29:00,4.15809,4.16274,4.15809,4.16166,5640000.0
2009-10-20 04:30:00,4.16222,4.16333,4.15741,4.16333,8250000.0
2009-10-20 04:31:00,4.15727,4.1636,4.15727,4.16192,6760000.0
2009-10-20 04:32:00,4.1633,4.1633,4.15086,4.16042,3380000.0
2009-10-20 04:33:00,4.16042,4.16071,4.15358,4.15358,3380000.0
2009-10-20 04:34:00,4.16211,4.16336,4.15694,4.15694,4140000.0
2009-10-20 04:35:00,4.15277,4.16276,4.15277,4.15818,5630000.0
2009-10-20 04:36:00,4.16439,4.16554,4.1522,4.15311,8260000.0
2009-10-20 04:37:00,4.16028,4.1604,4.14936,4.15008,7880000.0
2009-10-20 04:38:00,4.16093,4.16287,4.1576,4.15791,4880000.0
2009-10-20 04:39:00,4.16237,4.16237,4.14942,4.14942,4880000.0
2009-10-20 04:40:00,4.15933,4.1637,4.15454,4.1637,4880000.0
2009-10-20 04:41:00,4.15866,4.16334,4.15204,4.15481,6760000.0
2009-10-20 04:42:00,4.15907,4.16389,4.15681,4.16334,5630000.0
2009-10-20 04:43:00,4.16308,4.16375,4.15371,4.16375,6750000.0
2009-10-20 04:44:00,4.16362,4.16362,4.1576,4.16153,5260000.0
2009-10-20 04:45:00,4.16382,4.16382,4.15106,4.1611,5250000.0
2009-10-20 04:46:00,4.15738,4.16261,4.15558,4.16261,4880000.0
2009-10-20 04:47:00,4.1616,4.16281,4.15683,4.16025,4880000.0
2009-10-20 04:48:00,4.16235,4.16235,4.15575,4.15589,4880000.0
2009-10-20 04:49:00,4.1569,4.16293,4.1528,4.16082,7510000.0
2009-10-20 04:50:00,4.15838,4.16268,4.15794,4.16211,6750000.0
2009-10-20 04:51:00,4.15704,4.16228,4.15549,4.16228,4890000.0
2009-10-20 04:52:00,4.1582,4.16525,4.15417,4.15592,7510000.0
2009-10-20 04:53:00,4.16162,4.16178,4.15082,4.15957,5630000.0
2009-10-20 04:54:00,4.15907,4.16208,4.15224,4.16177,5250000.0
2009-10-20 04:55:00,4.15651,4.16195,4.15446,4.16195,5260000.0
2009-10-20 04:56:00,4.15781,4.16267,4.15781,4.16174,5250000.0
2009-10-20 04:57:00,4.15985,4.16272,4.15969,4.15969,3010000.0
2009-10-20 04:58:00,4.16141,4.16307,4.15949,4.16178,6760000.0
2009-10-20 04:59:00,4.16194,4.16311,4.15389,4.15829,5630000.0
2009-10-20 05:00:00,4.16275,4.1636,4.15232,4.15232,5630000.0
2009-10-20 05:01:00,4.15946,4.16268,4.15772,4.16162,6000000.0
2009-10-20 05:02:00,4.16008,4.16195,4.15626,4.15996,6390000.0
2009-10-20 05:03:00,4.15364,4.163,4.15364,4.16144,5630000.0
2009-10-20 05:04:00,4.15818,4.16294,4.15525,4.15641,7880000.0
2009-10-20 05:05:00,4.15855,4.16307,4.15338,4.15936,8250000.0
2009-10-20 05:06:00,4.16099,4.16193,4.15201,4.15783,6750000.0
2009-10-20 05:07:00,4.16233,4.1633,4.15739,4.15739,4510000.0
2009-10-20 05:08:00,4.15836,4.1651,4.15836,4.1626,6760000.0
2009-10-20 05:09:00,4.16149,4.16235,4.15075,4.16235,7880000.0
2009-10-20 05:10:00,4.16184,4.16285,4.15316,4.15316,6380000.0
2009-10-20 05:11:00,4.15765,4.16267,4.15157,4.15449,5630000.0
2009-10-20 05:12:00,4.16292,4.16292,4.15798,4.16212,5270000.0
2009-10-20 05:13:00,4.16232,4.1641,4.15797,4.16246,5260000.0
2009-10-20 05:14:00,4.15624,4.1596,4.15106,4.15106,9010000.0
2009-10-20 05:15:00,4.16125,4.16364,4.15287,4.15287,6000000.0
2009-10-20 05:16:00,4.1563,4.16193,4.15165,4.15608,6380000.0
2009-10-20 05:17:00,4.15977,4.16311,4.15385,4.15385,5640000.0
2009-10-20 05:18:00,4.16285,4.16285,4.15309,4.15309,5640000.0
2009-10-20 05:19:00,4.16153,4.16153,4.15177,4.15242,7130000.0
2009-10-20 05:20:00,4.15661,4.16212,4.15636,4.16212,4880000.0
2009-10-20 05:21:00,4.16142,4.16224,4.15275,4.16159,6000000.0
2009-10-20 05:22:00,4.16128,4.16245,4.15485,4.1586,4510000.0
2009-10-20 05:23:00,4.16187,4.16227,4.15076,4.15076,4140000.0
2009-10-20 05:24:00,4.16189,4.1621,4.15799,4.16123,4520000.0
2009-10-20 05:25:00,4.16151,4.16151,4.15136,4.15147,6010000.0
2009-10-20 05:26:00,4.16328,4.16553,4.1561,4.15853,7140000.0
2009-10-20 05:27:00,4.16358,4.16614,4.15583,4.16288,6000000.0
2009-10-20 05:28:00,4.1575,4.16296,4.1575,4.16142,5250000.0
2009-10-20 05:29:00,4.1623,4.16263,4.15388,4.16069,6380000.0
2009-10-20 05:30:00,4.16269,4.1627,4.15685,4.16019,6390000.0
2009-10-20 05:31:00,4.16255,4.16528,4.15943,4.16275,6000000.0
2009-10-20 05:32:00,4.16251,4.16251,4.15767,4.15767,5260000.0
2009-10-20 05:33:00,4.15223,4.16187,4.15211,4.15667,6760000.0
2009-10-20 05:34:00,4.15839,4.16189,4.15621,4.16079,5250000.0
2009-10-20 05:35:00,4.16127,4.16207,4.15678,4.1612,5250000.0
2009-10-20 05:36:00,4.1598,4.16195,4.15228,4.16063,6380000.0
2009-10-20 05:37:00,4.16197,4.16323,4.15591,4.16286,6380000.0
2009-10-20 05:38:00,4.15929,4.16231,4.15219,4.16231,8250000.0
2009-10-20 05:39:00,4.15286,4.16301,4.15286,4.16153,7500000.0
2009-10-20 05:40:00,4.15671,4.16219,4.15113,4.15688,6760000.0
2009-10-20 05:41:00,4.16032,4.16201,4.15637,4.16044,5630000.0
2009-10-20 05:42:00,4.16199,4.16253,4.15678,4.15938,7880000.0
2009-10-20 05:43:00,4.16047,4.16185,4.15674,4.16116,5630000.0
2009-10-20 05:44:00,4.15475,4.16719,4.15475,4.16049,5260000.0
2009-10-20 05:45:00,4.16302,4.16302,4.15615,4.16039,5250000.0
2009-10-20 05:46:00,4.15632,4.16139,4.14995,4.15608,4890000.0
2009-10-20 05:47:00,4.16211,4.1623,4.15489,4.15489,5630000.0
2009-10-20 05:48:00,4.15992,4.16386,4.15368,4.16128,7500000.0
2009-10-20 05:49:00,4.16015,4.16236,4.15695,4.16131,6760000.0
2009-10-20 05:50:00,4.16278,4.16278,4.15046,4.16186,6010000.0
2009-10-20 05:51:00,4.14985,4.15856,4.14985,4.1556,7880000.0
2009-10-20 05:52:00,4.15756,4.16305,4.15259,4.16129,6760000.0
2009-10-20 05:53:00,4.15832,4.16279,4.15342,4.16279,4510000.0
2009-10-20 05:54:00,4.16097,4.16097,4.1507,4.15133,8250000.0
2009-10-20 05:55:00,4.16179,4.1641,4.15362,4.1571,6000000.0
2009-10-20 05:56:00,4.15801,4.16352,4.15297,4.15322,6010000.0
2009-10-20 05:57:00,4.15356,4.16505,4.15356,4.15837,7130000.0
2009-10-20 05:58:00,4.15757,4.16257,4.15301,4.15301,5260000.0
2009-10-20 05:59:00,4.15233,4.16164,4.15233,4.16164,5260000.0
2009-10-20 06:00:00,4.15343,4.16358,4.15343,4.16338,6750000.0
2009-10-20 06:01:00,4.16122,4.16234,4.1525,4.16086,5260000.0
2009-10-20 06:02:00,4.16196,4.16237,4.15704,4.16031,5630000.0
2009-10-20 06:03:00,4.15695,4.16327,4.15345,4.15345,3380000.0
2009-10-20 06:04:00,4.16024,4.16236,4.157,4.16202,5250000.0
2009-10-20 06:05:00,4.16201,4.16411,4.15339,4.16411,6380000.0
2009-10-20 06:06:00,4.16129,4.16214,4.15191,4.16176,6760000.0
2009-10-20 06:07:00,4.16257,4.16265,4.15335,4.16195,6750000.0
2009-10-20 06:08:00,4.15282,4.1654,4.15282,4.16415,4880000.0
2009-10-20 06:09:00,4.16218,4.16271,4.15721,4.15721,7510000.0
2009-10-20 06:10:00,4.1568,4.16212,4.1568,4.15699,5260000.0
2009-10-20 06:11:00,4.1612,4.16252,4.15785,4.15785,6380000.0
2009-10-20 06:12:00,4.16145,4.16145,4.14926,4.16043,6760000.0
2009-10-20 06:13:00,4.15956,4.16415,4.15366,4.15366,6380000.0
2009-10-20 06:14:00,4.15942,4.16211,4.15222,4.15222,10130000.0
2009-10-20 06:15:00,4.15888,4.16484,4.15888,4.16108,5250000.0
2009-10-20 06:16:00,4.16041,4.16239,4.15206,4.16078,8250000.0
2009-10-20 06:17:00,4.16181,4.16256,4.15482,4.15482,6750000.0
2009-10-20 06:18:00,4.16128,4.16128,4.15693,4.15866,4880000.0
2009-10-20 06:19:00,4.16043,4.16097,4.15083,4.15991,5630000.0
2009-10-20 06:20:00,4.16122,4.16148,4.15283,4.16036,4880000.0
2009-10-20 06:21:00,4.15811,4.1607,4.15222,4.15707,6760000.0
2009-10-20 06:22:00,4.16156,4.16156,4.15592,4.16052,4510000.0
2009-10-20 06:23:00,4.15558,4.1607,4.15032,4.16065,7510000.0
2009-10-20 06:24:00,4.16322,4.16322,4.15726,4.16242,6760000.0
2009-10-20 06:25:00,4.15661,4.16127,4.14843,4.15972,6380000.0
2009-10-20 06:26:00,4.16088,4.16247,4.15684,4.16104,6000000.0
2009-10-20 06:27:00,4.15582,4.16446,4.15221,4.16334,7130000.0
2009-10-20 06:28:00,4.15775,4.16205,4.15356,4.16099,4880000.0
2009-10-20 06:29:00,4.16073,4.16521,4.15404,4.15404,8630000.0
2009-10-20 06:30:00,4.15934,4.16442,4.15908,4.16442,6010000.0
2009-10-20 06:31:00,4.16259,4.16259,4.15206,4.15206,4890000.0
2009-10-20 06:32:00,4.16328,4.16575,4.15958,4.16393,6760000.0
2009-10-20 06:33:00,4.15631,4.16266,4.15631,4.1622,5630000.0
2009-10-20 06:34:00,4.15582,4.16066,4.1513,4.15688,6380000.0
2009-10-20 06:35:00,4.15629,4.16264,4.15629,4.16005,8260000.0
2009-10-20 06:36:00,4.15994,4.16068,4.15194,4.16002,5630000.0
2009-10-20 06:37:00,4.15549,4.16304,4.15459,4.1576,5260000.0
2009-10-20 06:38:00,4.16007,4.1625,4.1521,4.1521,6760000.0
2009-10-20 06:39:00,4.16336,4.16499,4.15452,4.15452,6760000.0
2009-10-20 06:40:00,4.16164,4.16228,4.15739,4.16103,4880000.0
2009-10-20 06:41:00,4.1528,4.16192,4.15115,4.15985,4880000.0
2009-10-20 06:42:00,4.15331,4.16513,4.15331,4.16356,7500000.0
2009-10-20 06:43:00,4.16269,4.16269,4.15211,4.15211,7510000.0
2009-10-20 06:44:00,4.15902,4.16285,4.15375,4.15375,6750000.0
2009-10-20 06:45:00,4.15745,4.16282,4.15745,4.16282,6400000.0
2009-10-20 06:46:00,4.16224,4.16224,4.15745,4.16177,7880000.0
2009-10-20 06:47:00,4.14989,4.1593,4.14989,4.1593,6380000.0
2009-10-20 06:48:00,4.1606,4.16158,4.15259,4.15788,5260000.0
2009-10-20 06:49:00,4.1608,4.1608,4.15656,4.1607,5630000.0
2009-10-20 06:50:00,4.1624,4.1624,4.1585,4.16152,5250000.0
2009-10-20 06:51:00,4.162,4.16293,4.15893,4.16283,5630000.0
2009-10-20 06:52:00,4.16085,4.1623,4.15717,4.15898,5250000.0
2009-10-20 06:53:00,4.16223,4.16477,4.15577,4.16064,6380000.0
2009-10-20 06:54:00,4.16185,4.16386,4.15345,4.16258,8250000.0
2009-10-20 06:55:00,4.16228,4.16347,4.15583,4.16197,6380000.0
2009-10-20 06:56:00,4.16188,4.16262,4.15614,4.16024,5630000.0
2009-10-20 06:57:00,4.16124,4.16305,4.15689,4.15719,5630000.0
2009-10-20 06:58:00,4.16314,4.16314,4.15155,4.15773,4880000.0
2009-10-20 06:59:00,4.16147,4.16311,4.15282,4.15846,6380000.0
2009-10-20 07:00:00,4.16342,4.16342,4.15534,4.16092,5260000.0
2009-10-20 07:01:00,4.16129,4.16418,4.15687,4.16239,5630000.0
2009-10-20 07:02:00,4.16079,4.16305,4.15677,4.16126,5250000.0
2009-10-20 07:03:00,4.16362,4.16362,4.15594,4.16008,8250000.0
2009-10-20 07:04:00,4.16073,4.16383,4.15519,4.16272,6750000.0
2009-10-20 07:05:00,4.16186,4.1631,4.15898,4.16218,7130000.0
2009-10-20 07:06:00,4.15666,4.16302,4.1541,4.1541,5630000.0
2009-10-20 07:07:00,4.16188,4.16263,4.15728,4.16263,7510000.0
2009-10-20 07:08:00,4.16275,4.16413,4.15758,4.16352,6010000.0
2009-10-20 07:09:00,4.16139,4.16215,4.15468,4.16215,4890000.0
2009-10-20 07:10:00,4.16224,4.16266,4.15337,4.15337,7500000.0
2009-10-20 07:11:00,4.15326,4.16266,4.15326,4.15828,7880000.0
2009-10-20 07:12:00,4.16331,4.16389,4.15805,4.16353,4510000.0
2009-10-20 07:13:00,4.15946,4.16295,4.15316,4.16058,6000000.0
2009-10-20 07:14:00,4.15471,4.1658,4.15471,4.15804,4880000.0
2009-10-20 07:15:00,4.16285,4.16285,4.15281,4.16127,4510000.0
2009-10-20 07:16:00,4.16289,4.16289,4.15141,4.15141,6760000.0
2009-10-20 07:17:00,4.15731,4.16347,4.15408,4.15408,7510000.0
2009-10-20 07:18:00,4.16214,4.16214,4.15222,4.16191,5250000.0
2009-10-20 07:19:00,4.16281,4.16439,4.16222,4.1627,6380000.0
2009-10-20 07:20:00,4.162,4.16351,4.15822,4.16322,5260000.0
2009-10-20 07:21:00,4.16201,4.16201,4.15235,4.16074,4890000.0
2009-10-20 07:22:00,4.15779,4.1628,4.15749,4.16135,7500000.0
2009-10-20 07:23:00,4.15813,4.16344,4.15283,4.16158,7140000.0
2009-10-20 07:24:00,4.15954,4.16353,4.15691,4.16188,5640000.0
2009-10-20 07:25:00,4.15515,4.16803,4.15515,4.15964,7510000.0
2009-10-20 07:26:00,4.15698,4.1624,4.15286,4.15948,6020000.0
2009-10-20 07:27:00,4.16346,4.1637,4.15329,4.1637,7890000.0
2009-10-20 07:28:00,4.16208,4.16318,4.15346,4.16025,5260000.0
2009-10-20 07:29:00,4.16274,4.16274,4.15907,4.16114,3380000.0
2009-10-20 07:30:00,4.15251,4.16501,4.15251,4.15956,5260000.0
2009-10-20 07:31:00,4.16265,4.16349,4.15734,4.16349,5260000.0
2009-10-20 07:32:00,4.16284,4.16307,4.1578,4.15913,8250000.0
2009-10-20 07:33:00,4.15878,4.1633,4.15295,4.15295,8640000.0
2009-10-20 07:34:00,4.16008,4.16306,4.15293,4.16142,7890000.0
2009-10-20 07:35:00,4.16335,4.16407,4.15818,4.16407,5630000.0
2009-10-20 07:36:00,4.16382,4.16382,4.15245,4.16031,7510000.0
2009-10-20 07:37:00,4.15926,4.16385,4.15866,4.15953,5250000.0
2009-10-20 07:38:00,4.15952,4.16568,4.15885,4.15885,6760000.0
2009-10-20 07:39:00,4.15783,4.1639,4.15783,4.16293,6380000.0
2009-10-20 07:40:00,4.15778,4.16396,4.15778,4.16263,7130000.0
2009-10-20 07:41:00,4.16325,4.16421,4.15763,4.1584,5250000.0
2009-10-20 07:42:00,4.16063,4.16536,4.15361,4.16449,5630000.0
2009-10-20 07:43:00,4.16185,4.16257,4.15277,4.16128,4880000.0
2009-10-20 07:44:00,4.16483,4.16483,4.15351,4.15351,6750000.0
2009-10-20 07:45:00,4.1637,4.1637,4.15233,4.16204,4510000.0
2009-10-20 07:46:00,4.16196,4.16358,4.15357,4.1608,4880000.0
2009-10-20 07:47:00,4.15874,4.16326,4.15475,4.15853,6380000.0
2009-10-20 07:48:00,4.15968,4.16298,4.15205,4.16174,9010000.0
2009-10-20 07:49:00,4.16218,4.16483,4.15493,4.15493,4880000.0
2009-10-20 07:50:00,4.16254,4.1631,4.15806,4.16278,7130000.0
2009-10-20 07:51:00,4.15942,4.16408,4.1552,4.16327,7140000.0
2009-10-20 07:52:00,4.16245,4.16255,4.15715,4.16255,6380000.0
2009-10-20 07:53:00,4.1602,4.16238,4.15336,4.15336,5260000.0
2009-10-20 07:54:00,4.1583,4.16421,4.15425,4.16236,8260000.0
2009-10-20 07:55:00,4.1622,4.16396,4.15685,4.15987,6760000.0
2009-10-20 07:56:00,4.16086,4.16313,4.15321,4.16313,7510000.0
2009-10-20 07:57:00,4.16432,4.16432,4.15817,4.16124,6390000.0
2009-10-20 07:58:00,4.16364,4.1648,4.15861,4.16311,6000000.0
2009-10-20 07:59:00,4.15841,4.16386,4.15841,4.15994,4880000.0
2009-10-20 08:00:00,4.1588,4.16451,4.15751,4.16127,7130000.0
2009-10-20 08:01:00,4.16312,4.16312,4.157,4.15949,5250000.0
2009-10-20 08:02:00,4.16268,4.1649,4.15477,4.15749,6000000.0
2009-10-20 08:03:00,4.16055,4.16426,4.15932,4.1622,4510000.0
2009-10-20 08:04:00,4.1627,4.1645,4.15665,4.16354,6390000.0
2009-10-20 08:05:00,4.16151,4.16276,4.15731,4.16276,4880000.0
2009-10-20 08:06:00,4.15965,4.1657,4.15507,4.15507,4880000.0
2009-10-20 08:07:00,4.15794,4.1633,4.15379,4.15814,5250000.0
2009-10-20 08:08:00,4.161,4.16268,4.15165,4.16268,6380000.0
2009-10-20 08:09:00,4.16307,4.16307,4.15995,4.16127,5260000.0
2009-10-20 08:10:00,4.1555,4.16182,4.15088,4.1548,8250000.0
2009-10-20 08:11:00,4.15629,4.15995,4.15519,4.15971,4510000.0
2009-10-20 08:12:00,4.15815,4.15911,4.15165,4.15623,7510000.0
2009-10-20 08:13:00,4.15687,4.15846,4.14861,4.15621,6000000.0
2009-10-20 08:14:00,4.15385,4.15797,4.14853,4.14853,4510000.0
2009-10-20 08:15:00,4.15337,4.15913,4.15315,4.15671,4880000.0
2009-10-20 08:16:00,4.158,4.158,4.15148,4.15761,8260000.0
2009-10-20 08:17:00,4.15216,4.15748,4.1521,4.1521,5630000.0
2009-10-20 08:18:00,4.15627,4.15639,4.14705,4.15167,5250000.0
2009-10-20 08:19:00,4.15659,4.15759,4.15208,4.15759,7500000.0
2009-10-20 08:20:00,4.14925,4.15911,4.14863,4.15775,7130000.0
2009-10-20 08:21:00,4.15568,4.15568,4.14607,4.1541,7510000.0
2009-10-20 08:22:00,4.15728,4.15766,4.15208,4.157,6010000.0
2009-10-20 08:23:00,4.15414,4.15801,4.14712,4.14712,8630000.0
2009-10-20 08:24:00,4.1548,4.15766,4.15084,4.15766,4510000.0
2009-10-20 08:25:00,4.14951,4.15688,4.1489,4.15677,6000000.0
2009-10-20 08:26:00,4.15771,4.15771,4.15331,4.15736,5260000.0
2009-10-20 08:27:00,4.15778,4.15778,4.14713,4.15013,4510000.0
2009-10-20 08:28:00,4.15608,4.15722,4.15608,4.15674,6000000.0
2009-10-20 08:29:00,4.15765,4.15808,4.15535,4.15636,5250000.0
2009-10-20 08:30:00,4.15576,4.16058,4.15314,4.15619,6760000.0
2009-10-20 08:31:00,4.15317,4.15772,4.1483,4.15736,6010000.0
2009-10-20 08:32:00,4.15841,4.15972,4.14787,4.1551,7140000.0
2009-10-20 08:33:00,4.15561,4.15692,4.15007,4.15031,4880000.0
2009-10-20 08:34:00,4.14988,4.15591,4.14573,4.15535,5260000.0
2009-10-20 08:35:00,4.15005,4.15706,4.15005,4.15445,7130000.0
2009-10-20 08:36:00,4.1557,4.15721,4.14855,4.14855,5630000.0
2009-10-20 08:37:00,4.15218,4.15665,4.14666,4.1504,6010000.0
2009-10-20 08:38:00,4.15704,4.15747,4.14764,4.15222,6760000.0
2009-10-20 08:39:00,4.15586,4.15802,4.1515,4.1515,7510000.0
2009-10-20 08:40:00,4.15195,4.15794,4.15195,4.15367,7130000.0
2009-10-20 08:41:00,4.15737,4.15787,4.1554,4.15751,5250000.0
2009-10-20 08:42:00,4.15836,4.15846,4.1493,4.15685,4880000.0
2009-10-20 08:43:00,4.15789,4.15886,4.15421,4.15421,4880000.0
2009-10-20 08:44:00,4.15805,4.15884,4.15119,4.15119,5260000.0
2009-10-20 08:45:00,4.15514,4.15879,4.1499,4.1499,4880000.0
2009-10-20 08:46:00,4.15263,4.15993,4.15263,4.15967,7890000.0
2009-10-20 08:47:00,4.15385,4.15892,4.15318,4.15496,7140000.0
2009-10-20 08:48:00,4.15566,4.15863,4.15205,4.15841,6010000.0
2009-10-20 08:49:00,4.15693,4.16074,4.15406,4.15989,6000000.0
2009-10-20 08:50:00,4.15867,4.16199,4.15639,4.15866,7130000.0
2009-10-20 08:51:00,4.15774,4.15954,4.1546,4.1546,4880000.0
2009-10-20 08:52:00,4.15964,4.16049,4.1552,4.15799,6000000.0
2009-10-20 08:53:00,4.15937,4.16223,4.15124,4.15124,6750000.0
2009-10-20 08:54:00,4.15839,4.15884,4.15691,4.15841,6010000.0
2009-10-20 08:55:00,4.15829,4.15863,4.15279,4.15303,7880000.0
2009-10-20 08:56:00,4.15961,4.1604,4.15051,4.15468,5260000.0
2009-10-20 08:57:00,4.15798,4.16108,4.15407,4.15407,7500000.0
2009-10-20 08:58:00,4.15686,4.15999,4.14956,4.15829,6760000.0
2009-10-20 08:59:00,4.15957,4.16172,4.15742,4.15742,4510000.0
2009-10-20 09:00:00,4.1517,4.16429,4.1517,4.1615,5250000.0
2009-10-20 09:01:00,4.15808,4.16043,4.15695,4.15885,6010000.0
2009-10-20 09:02:00,4.15832,4.15997,4.15293,4.15293,6380000.0
2009-10-20 09:03:00,4.15544,4.16094,4.15001,4.15838,7130000.0
2009-10-20 09:04:00,4.15692,4.16249,4.15433,4.15925,8250000.0
2009-10-20 09:05:00,4.15534,4.16085,4.15534,4.15619,4140000.0
2009-10-20 09:06:00,4.16093,4.16292,4.15678,4.15916,5630000.0
2009-10-20 09:07:00,4.16288,4.16288,4.1527,4.1601,4890000.0
2009-10-20 09:08:00,4.15903,4.16172,4.1533,4.16172,5250000.0
2009-10-20 09:09:00,4.16113,4.16272,4.15662,4.15852,5270000.0
2009-10-20 09:10:00,4.15219,4.16218,4.15219,4.15751,6750000.0
2009-10-20 09:11:00,4.15898,4.16261,4.15321,4.15343,8640000.0
2009-10-20 09:12:00,4.1625,4.16503,4.15762,4.15879,7880000.0
2009-10-20 09:13:00,4.16257,4.16257,4.15121,4.16077,7140000.0
2009-10-20 09:14:00,4.15467,4.1671,4.15399,4.15754,8270000.0
2009-10-20 09:15:00,4.16016,4.16728,4.15412,4.165,13530000.0
2009-10-20 09:16:00,4.15858,4.16311,4.15169,4.16094,4890000.0
2009-10-20 09:17:00,4.16409,4.16523,4.15254,4.16414,8630000.0
2009-10-20 09:18:00,4.15976,4.16452,4.15908,4.16452,4510000.0
2009-10-20 09:19:00,4.16628,4.16628,4.15541,4.1597,5640000.0
2009-10-20 09:20:00,4.16326,4.16534,4.16326,4.16463,6760000.0
2009-10-20 09:21:00,4.16347,4.16533,4.16084,4.16084,4510000.0
2009-10-20 09:22:00,4.1628,4.16599,4.15945,4.16475,4890000.0
2009-10-20 09:23:00,4.16408,4.16435,4.15422,4.16408,4510000.0
2009-10-20 09:24:00,4.1642,4.16543,4.16043,4.16543,6010000.0
2009-10-20 09:25:00,4.16602,4.16615,4.15716,4.16141,5640000.0
2009-10-20 09:26:00,4.16672,4.16851,4.15833,4.16851,4880000.0
2009-10-20 09:27:00,4.15665,4.16848,4.15665,4.167,6750000.0
2009-10-20 09:28:00,4.16716,4.17066,4.16099,4.16873,6390000.0
2009-10-20 09:29:00,4.16676,4.17127,4.16235,4.16235,4880000.0
2009-10-20 09:30:00,4.17183,4.17183,4.16584,4.16914,5630000.0
2009-10-20 09:31:00,4.15988,4.17197,4.15988,4.16142,5630000.0
2009-10-20 09:32:00,4.16414,4.17098,4.16414,4.17062,4140000.0
2009-10-20 09:33:00,4.16848,4.16994,4.15985,4.16722,7890000.0
2009-10-20 09:34:00,4.16835,4.16835,4.15681,4.16143,6380000.0
2009-10-20 09:35:00,4.1679,4.16875,4.16314,4.16478,6010000.0
2009-10-20 09:36:00,4.16845,4.16961,4.1611,4.16776,6750000.0
2009-10-20 09:37:00,4.16526,4.17172,4.16192,4.16192,5250000.0
2009-10-20 09:38:00,4.16959,4.17247,4.16067,4.1654,6750000.0
2009-10-20 09:39:00,4.16584,4.16997,4.16514,4.16951,6760000.0
2009-10-20 09:40:00,4.15808,4.16793,4.15738,4.1634,7130000.0
2009-10-20 09:41:00,4.1691,4.17105,4.16477,4.16968,7130000.0
2009-10-20 09:42:00,4.16808,4.16997,4.16545,4.16995,5250000.0
2009-10-20 09:43:00,4.16829,4.1709,4.16519,4.16923,6380000.0
2009-10-20 09:44:00,4.16411,4.17161,4.16388,4.17053,7880000.0
2009-10-20 09:45:00,4.17187,4.17187,4.16569,4.16569,9000000.0
2009-10-20 09:46:00,4.17101,4.17182,4.16565,4.17182,4880000.0
2009-10-20 09:47:00,4.16603,4.17459,4.16603,4.17067,12760000.0
2009-10-20 09:48:00,4.16955,4.17342,4.16303,4.17221,5260000.0
2009-10-20 09:49:00,4.17174,4.17358,4.16767,4.17226,6010000.0
2009-10-20 09:50:00,4.17168,4.17277,4.1664,4.16809,7140000.0
2009-10-20 09:51:00,4.17203,4.17291,4.16689,4.17091,7510000.0
2009-10-20 09:52:00,4.17251,4.17251,4.16612,4.17159,5630000.0
2009-10-20 09:53:00,4.16694,4.17098,4.16185,4.1694,6020000.0
2009-10-20 09:54:00,4.17285,4.17314,4.16199,4.1677,5250000.0
2009-10-20 09:55:00,4.17206,4.17206,4.16562,4.17087,4880000.0
2009-10-20 09:56:00,4.16771,4.17284,4.16238,4.16238,12010000.0
2009-10-20 09:57:00,4.17021,4.17205,4.16617,4.16618,6760000.0
2009-10-20 09:58:00,4.16995,4.17167,4.16567,4.17167,5250000.0
2009-10-20 09:59:00,4.1715,4.1715,4.16635,4.16729,6000000.0
2009-10-20 10:00:00,4.16958,4.17362,4.16353,4.16784,4510000.0
2009-10-20 10:01:00,4.16715,4.17336,4.16715,4.16944,7510000.0
2009-10-20 10:02:00,4.16826,4.17304,4.16803,4.17304,4510000.0
2009-10-20 10:03:00,4.16789,4.17269,4.16162,4.16162,7880000.0
2009-10-20 10:04:00,4.17415,4.17798,4.16552,4.16552,11630000.0
2009-10-20 10:05:00,4.17291,4.17325,4.16793,4.17221,8630000.0
2009-10-20 10:06:00,4.16699,4.17311,4.16573,4.17175,6760000.0
2009-10-20 10:07:00,4.16882,4.17159,4.16293,4.16719,4140000.0
2009-10-20 10:08:00,4.17121,4.17199,4.166,4.17199,5260000.0
2009-10-20 10:09:00,4.17166,4.1726,4.16243,4.17257,7130000.0
2009-10-20 10:10:00,4.16687,4.17552,4.16687,4.1729,6750000.0
2009-10-20 10:11:00,4.16485,4.17906,4.16485,4.17104,6400000.0
2009-10-20 10:12:00,4.17076,4.17558,4.16866,4.16997,6380000.0
2009-10-20 10:13:00,4.17546,4.17612,4.17007,4.1715,8630000.0
2009-10-20 10:14:00,4.17528,4.17528,4.16163,4.1735,7130000.0
2009-10-20 10:15:00,4.16505,4.17609,4.16505,4.17609,4880000.0
2009-10-20 10:16:00,4.174,4.17687,4.16598,4.17605,6000000.0
2009-10-20 10:17:00,4.1689,4.17382,4.1689,4.17121,6760000.0
2009-10-20 10:18:00,4.16831,4.17376,4.1644,4.1644,8250000.0
2009-10-20 10:19:00,4.16476,4.17428,4.16476,4.17428,6000000.0
2009-10-20 10:20:00,4.17165,4.17402,4.1664,4.16732,7890000.0
2009-10-20 10:21:00,4.17327,4.17327,4.16418,4.17102,7130000.0
2009-10-20 10:22:00,4.17047,4.17186,4.16825,4.16864,6760000.0
2009-10-20 10:23:00,4.16904,4.17502,4.16231,4.16231,4880000.0
2009-10-20 10:24:00,4.1719,4.17512,4.16308,4.16308,11260000.0
2009-10-20 10:25:00,4.16831,4.17086,4.16481,4.16778,5250000.0
2009-10-20 10:26:00,4.17019,4.17209,4.16648,4.16888,9000000.0
2009-10-20 10:27:00,4.16892,4.17021,4.16019,4.16881,6010000.0
2009-10-20 10:28:00,4.17096,4.17131,4.16699,4.17009,6750000.0
2009-10-20 10:29:00,4.16643,4.17062,4.16643,4.17062,4880000.0
2009-10-20 10:30:00,4.17249,4.17287,4.16216,4.16216,10890000.0
2009-10-20 10:31:00,4.17074,4.17201,4.16243,4.17038,6010000.0
2009-10-20 10:32:00,4.16674,4.17249,4.16039,4.17161,7130000.0
2009-10-20 10:33:00,4.16976,4.17141,4.16769,4.17101,8260000.0
2009-10-20 10:34:00,4.16726,4.17283,4.16658,4.16923,6760000.0
2009-10-20 10:35:00,4.17057,4.17324,4.16737,4.17135,5630000.0
2009-10-20 10:36:00,4.16749,4.17473,4.16447,4.16841,12400000.0
2009-10-20 10:37:00,4.16779,4.16991,4.16062,4.16593,4880000.0
2009-10-20 10:38:00,4.16263,4.17426,4.16263,4.17035,6390000.0
2009-10-20 10:39:00,4.1712,4.17138,4.15763,4.1684,8280000.0
2009-10-20 10:40:00,4.16842,4.17104,4.16151,4.16707,5630000.0
2009-10-20 10:41:00,4.16723,4.17298,4.16625,4.17231,9760000.0
2009-10-20 10:42:00,4.17136,4.1724,4.1671,4.17045,7140000.0
2009-10-20 10:43:00,4.1713,4.17336,4.16535,4.17336,6000000.0
2009-10-20 10:44:00,4.164,4.17577,4.164,4.17243,6750000.0
2009-10-20 10:45:00,4.17283,4.17338,4.16206,4.16703,13140000.0
2009-10-20 10:46:00,4.17137,4.17475,4.16337,4.17007,9020000.0
2009-10-20 10:47:00,4.1656,4.17294,4.1656,4.17114,5260000.0
2009-10-20 10:48:00,4.17355,4.17367,4.16337,4.16337,7510000.0
2009-10-20 10:49:00,4.17271,4.1747,4.16867,4.17402,5260000.0
2009-10-20 10:50:00,4.17448,4.17608,4.1673,4.17407,7510000.0
2009-10-20 10:51:00,4.17363,4.1751,4.16603,4.17346,6010000.0
2009-10-20 10:52:00,4.16649,4.17195,4.16054,4.17154,5270000.0
2009-10-20 10:53:00,4.17387,4.17387,4.16213,4.16971,7140000.0
2009-10-20 10:54:00,4.17056,4.17362,4.16902,4.17018,5630000.0
2009-10-20 10:55:00,4.1719,4.17278,4.16674,4.16674,7510000.0
2009-10-20 10:56:00,4.1672,4.17276,4.1672,4.17276,4880000.0
2009-10-20 10:57:00,4.1721,4.17412,4.16467,4.17294,5250000.0
2009-10-20 10:58:00,4.16842,4.17533,4.1636,4.17329,5630000.0
2009-10-20 10:59:00,4.17247,4.17472,4.16498,4.17472,15020000.0
2009-10-20 11:00:00,4.1739,4.1749,4.16261,4.17311,12390000.0
2009-10-20 11:01:00,4.17382,4.17485,4.17357,4.17382,6000000.0
2009-10-20 11:02:00,4.17024,4.17693,4.17024,4.17367,6000000.0
2009-10-20 11:03:00,4.1618,4.17406,4.1618,4.17154,5630000.0
2009-10-20 11:04:00,4.17351,4.17351,4.16873,4.17331,4510000.0
2009-10-20 11:05:00,4.17138,4.17351,4.16376,4.16376,8280000.0
2009-10-20 11:06:00,4.17142,4.17527,4.16728,4.17482,6380000.0
2009-10-20 11:07:00,4.17093,4.1732,4.16387,4.17289,7500000.0
2009-10-20 11:08:00,4.1652,4.17241,4.1652,4.16714,6000000.0
2009-10-20 11:09:00,4.16596,4.17134,4.16196,4.17066,4880000.0
2009-10-20 11:10:00,4.16689,4.17233,4.1668,4.17168,6000000.0
2009-10-20 11:11:00,4.16656,4.17344,4.16213,4.17204,7130000.0
2009-10-20 11:12:00,4.16242,4.16994,4.16146,4.16146,7880000.0
2009-10-20 11:13:00,4.17153,4.17206,4.16218,4.17206,6760000.0
2009-10-20 11:14:00,4.1729,4.17358,4.16169,4.16169,7510000.0
2009-10-20 11:15:00,4.17224,4.17384,4.16705,4.17356,13130000.0
2009-10-20 11:16:00,4.17168,4.17354,4.16108,4.16688,6380000.0
2009-10-20 11:17:00,4.17208,4.17318,4.16842,4.17318,5250000.0
2009-10-20 11:18:00,4.17161,4.17605,4.1664,4.17073,6010000.0
2009-10-20 11:19:00,4.17232,4.17396,4.16244,4.17333,8260000.0
2009-10-20 11:20:00,4.17,4.17378,4.16503,4.17309,8250000.0
2009-10-20 11:21:00,4.17044,4.17044,4.16035,4.16768,4890000.0
2009-10-20 11:22:00,4.17094,4.17231,4.16553,4.16951,7130000.0
2009-10-20 11:23:00,4.16651,4.17106,4.1612,4.16816,4140000.0
2009-10-20 11:24:00,4.16501,4.17061,4.16501,4.16515,7880000.0
2009-10-20 11:25:00,4.1605,4.17292,4.1605,4.17133,6750000.0
2009-10-20 11:26:00,4.16885,4.17295,4.16764,4.17295,7890000.0
2009-10-20 11:27:00,4.17,4.1708,4.1651,4.1651,8250000.0
2009-10-20 11:28:00,4.16751,4.17268,4.16239,4.17048,7500000.0
2009-10-20 11:29:00,4.16847,4.17036,4.16572,4.16572,5630000.0
2009-10-20 11:30:00,4.16453,4.16878,4.16295,4.16751,4880000.0
2009-10-20 11:31:00,4.16938,4.17005,4.16179,4.16819,6010000.0
2009-10-20 11:32:00,4.17087,4.17087,4.15954,4.16778,6380000.0
2009-10-20 11:33:00,4.16741,4.17063,4.16741,4.16871,7510000.0
2009-10-20 11:34:00,4.16937,4.17292,4.16711,4.16711,7880000.0
2009-10-20 11:35:00,4.16791,4.17176,4.16597,4.16642,7510000.0
2009-10-20 11:36:00,4.1655,4.17185,4.16163,4.16878,7890000.0
2009-10-20 11:37:00,4.16838,4.16838,4.15818,4.15818,14260000.0
2009-10-20 11:38:00,4.16834,4.17133,4.16128,4.16128,7890000.0
2009-10-20 11:39:00,4.16941,4.17119,4.16511,4.16885,8250000.0
2009-10-20 11:40:00,4.16171,4.17184,4.16171,4.16915,7130000.0
2009-10-20 11:41:00,4.16846,4.16861,4.15813,4.15813,6000000.0
2009-10-20 11:42:00,4.16609,4.16728,4.16029,4.16728,5250000.0
2009-10-20 11:43:00,4.16408,4.1701,4.15932,4.16862,8260000.0
2009-10-20 11:44:00,4.16752,4.16836,4.16094,4.16694,5630000.0
2009-10-20 11:45:00,4.16408,4.16989,4.15903,4.15903,10130000.0
2009-10-20 11:46:00,4.16888,4.17255,4.16187,4.16557,7510000.0
2009-10-20 11:47:00,4.16239,4.1697,4.16041,4.16928,5270000.0
2009-10-20 11:48:00,4.16878,4.16878,4.15917,4.16343,4880000.0
2009-10-20 11:49:00,4.16838,4.1696,4.16448,4.1647,5630000.0
2009-10-20 11:50:00,4.16539,4.17115,4.1605,4.1605,8260000.0
2009-10-20 11:51:00,4.16293,4.16932,4.15847,4.16932,6750000.0
2009-10-20 11:52:00,4.16699,4.16789,4.16041,4.16041,6000000.0
2009-10-20 11:53:00,4.16345,4.16909,4.16334,4.16344,7510000.0
2009-10-20 11:54:00,4.16401,4.1678,4.15995,4.16645,4880000.0
2009-10-20 11:55:00,4.16823,4.16823,4.15822,4.1678,5630000.0
2009-10-20 11:56:00,4.16527,4.16788,4.15935,4.16328,6760000.0
2009-10-20 11:57:00,4.16321,4.169,4.1602,4.16147,5260000.0
2009-10-20 11:58:00,4.15765,4.16794,4.15765,4.15768,6010000.0
2009-10-20 11:59:00,4.16762,4.16903,4.15513,4.1671,8630000.0
2009-10-20 12:00:00,4.16725,4.16945,4.15701,4.16457,15010000.0
2009-10-20 12:01:00,4.16202,4.16753,4.15593,4.16439,9000000.0
2009-10-20 12:02:00,4.16655,4.16728,4.1608,4.1621,5630000.0
2009-10-20 12:03:00,4.16701,4.16701,4.15688,4.16489,7140000.0
2009-10-20 12:04:00,4.16274,4.16516,4.15542,4.15888,7500000.0
2009-10-20 12:05:00,4.15563,4.16544,4.15563,4.16139,7130000.0
2009-10-20 12:06:00,4.16669,4.16765,4.16277,4.16765,6010000.0
2009-10-20 12:07:00,4.1685,4.16877,4.15894,4.16671,4140000.0
2009-10-20 12:08:00,4.16655,4.16882,4.16377,4.16377,5630000.0
2009-10-20 12:09:00,4.16487,4.16789,4.1591,4.16242,5250000.0
2009-10-20 12:10:00,4.16607,4.16941,4.15612,4.15763,9760000.0
2009-10-20 12:11:00,4.1674,4.16805,4.16185,4.16216,7130000.0
2009-10-20 12:12:00,4.16618,4.16793,4.16212,4.1648,5250000.0
2009-10-20 12:13:00,4.16587,4.16587,4.16289,4.16489,5260000.0
2009-10-20 12:14:00,4.16329,4.16464,4.15642,4.16464,5630000.0
2009-10-20 12:15:00,4.16355,4.16526,4.1553,4.16145,5260000.0
2009-10-20 12:16:00,4.16586,4.16586,4.15557,4.15557,5630000.0
2009-10-20 12:17:00,4.16554,4.16554,4.16064,4.16088,4880000.0
2009-10-20 12:18:00,4.16376,4.16376,4.15452,4.16305,6020000.0
2009-10-20 12:19:00,4.16487,4.16585,4.1542,4.16342,15010000.0
2009-10-20 12:20:00,4.16586,4.1666,4.16019,4.16395,6750000.0
2009-10-20 12:21:00,4.16439,4.16439,4.15408,4.15839,6000000.0
2009-10-20 12:22:00,4.16257,4.16396,4.15911,4.1618,6000000.0
2009-10-20 12:23:00,4.16065,4.16335,4.1578,4.16335,6380000.0
2009-10-20 12:24:00,4.16262,4.16432,4.15389,4.15389,11250000.0
2009-10-20 12:25:00,4.16334,4.16334,4.1545,4.15754,13140000.0
2009-10-20 12:26:00,4.16117,4.16363,4.15341,4.16252,10890000.0
2009-10-20 12:27:00,4.16398,4.16561,4.15431,4.16274,12760000.0
2009-10-20 12:28:00,4.16213,4.16455,4.15896,4.16239,10140000.0
2009-10-20 12:29:00,4.16306,4.16475,4.15893,4.16221,9020000.0
2009-10-20 12:30:00,4.16202,4.16916,4.15722,4.1636,17640000.0
2009-10-20 12:31:00,4.1639,4.16423,4.16318,4.16354,5250000.0
2009-10-20 12:32:00,4.16142,4.16388,4.15416,4.15416,4510000.0
2009-10-20 12:33:00,4.16044,4.16475,4.15988,4.15988,7880000.0
2009-10-20 12:34:00,4.16287,4.16545,4.15977,4.16207,5260000.0
2009-10-20 12:35:00,4.16344,4.16402,4.15259,4.16246,9000000.0
2009-10-20 12:36:00,4.16017,4.16564,4.16017,4.16261,4880000.0
2009-10-20 12:37:00,4.16343,4.16541,4.15599,4.16249,10510000.0
2009-10-20 12:38:00,4.156,4.16477,4.1544,4.1544,7890000.0
2009-10-20 12:39:00,4.16005,4.16704,4.15647,4.16331,7880000.0
2009-10-20 12:40:00,4.15946,4.16732,4.15028,4.16139,9380000.0
2009-10-20 12:41:00,4.15288,4.16405,4.15237,4.16056,11260000.0
2009-10-20 12:42:00,4.15386,4.1635,4.15256,4.16265,6750000.0
2009-10-20 12:43:00,4.16095,4.16381,4.15713,4.16351,5630000.0
2009-10-20 12:44:00,4.15793,4.16535,4.15793,4.1601,7880000.0
2009-10-20 12:45:00,4.16599,4.16622,4.15927,4.16584,9790000.0
2009-10-20 12:46:00,4.16476,4.1654,4.15598,4.15598,5260000.0
2009-10-20 12:47:00,4.16541,4.16553,4.15878,4.16293,8270000.0
2009-10-20 12:48:00,4.16066,4.16532,4.15997,4.16361,4880000.0
2009-10-20 12:49:00,4.15948,4.16643,4.15948,4.16361,6380000.0
2009-10-20 12:50:00,4.16298,4.16445,4.15495,4.16404,5650000.0
2009-10-20 12:51:00,4.1593,4.16488,4.1593,4.16472,5250000.0
2009-10-20 12:52:00,4.16376,4.16431,4.15023,4.16431,6380000.0
2009-10-20 12:53:00,4.16577,4.16693,4.15635,4.16029,6010000.0
2009-10-20 12:54:00,4.16477,4.16502,4.15367,4.16502,4140000.0
2009-10-20 12:55:00,4.16396,4.16492,4.15878,4.16207,5630000.0
2009-10-20 12:56:00,4.16688,4.16688,4.15977,4.16491,6750000.0
2009-10-20 12:57:00,4.16538,4.16634,4.16032,4.16032,6000000.0
2009-10-20 12:58:00,4.16057,4.16648,4.16003,4.16556,8250000.0
2009-10-20 12:59:00,4.16378,4.16536,4.15521,4.16014,7130000.0
2009-10-20 13:00:00,4.16644,4.16644,4.15758,4.16446,11250000.0
2009-10-20 13:01:00,4.1604,4.16589,4.1604,4.16503,6750000.0
2009-10-20 13:02:00,4.16481,4.1664,4.15557,4.15557,14630000.0
2009-10-20 13:03:00,4.16507,4.16614,4.1614,4.16531,5630000.0
2009-10-20 13:04:00,4.16544,4.16674,4.15705,4.16583,5250000.0
2009-10-20 13:05:00,4.16514,4.16629,4.15619,4.16103,8630000.0
2009-10-20 13:06:00,4.16037,4.1666,4.15583,4.16497,10500000.0
2009-10-20 13:07:00,4.16778,4.16848,4.16224,4.16765,6400000.0
2009-10-20 13:08:00,4.16832,4.17215,4.16453,4.16888,15030000.0
2009-10-20 13:09:00,4.16751,4.16858,4.16543,4.16666,6380000.0
2009-10-20 13:10:00,4.16813,4.16813,4.15707,4.16776,8260000.0
2009-10-20 13:11:00,4.16127,4.16622,4.16127,4.16359,4140000.0
2009-10-20 13:12:00,4.16517,4.16517,4.15618,4.16318,9760000.0
2009-10-20 13:13:00,4.16362,4.16362,4.15257,4.15585,6000000.0
2009-10-20 13:14:00,4.16295,4.1644,4.15942,4.16053,6000000.0
2009-10-20 13:15:00,4.15982,4.16462,4.15321,4.16406,59290000.0
2009-10-20 13:16:00,4.15968,4.16445,4.15874,4.16294,5630000.0
2009-10-20 13:17:00,4.1594,4.16343,4.15245,4.15342,10140000.0
2009-10-20 13:18:00,4.16116,4.16273,4.15413,4.16273,7140000.0
2009-10-20 13:19:00,4.16343,4.16348,4.15785,4.15785,6000000.0
2009-10-20 13:20:00,4.15694,4.16171,4.15694,4.16078,6380000.0
2009-10-20 13:21:00,4.15702,4.15722,4.14614,4.14846,8260000.0
2009-10-20 13:22:00,4.15592,4.15592,4.14396,4.14396,7130000.0
2009-10-20 13:23:00,4.15174,4.1563,4.15174,4.15435,6010000.0
2009-10-20 13:24:00,4.15517,4.15581,4.1512,4.15576,4880000.0
2009-10-20 13:25:00,4.15506,4.15573,4.14705,4.15448,11630000.0
2009-10-20 13:26:00,4.15416,4.15462,4.14137,4.14893,7130000.0
2009-10-20 13:27:00,4.14855,4.14911,4.14362,4.14505,6380000.0
2009-10-20 13:28:00,4.14922,4.15303,4.14683,4.15061,6760000.0
2009-10-20 13:29:00,4.14464,4.14974,4.14271,4.14948,5250000.0
2009-10-20 13:30:00,4.14948,4.14948,4.14108,4.14747,6750000.0
2009-10-20 13:31:00,4.14433,4.14532,4.13974,4.14121,7880000.0
2009-10-20 13:32:00,4.14402,4.14689,4.13873,4.14108,10510000.0
2009-10-20 13:33:00,4.14493,4.14559,4.14094,4.14498,7510000.0
2009-10-20 13:34:00,4.1475,4.14864,4.13871,4.14683,11280000.0
2009-10-20 13:35:00,4.14733,4.14899,4.13907,4.14899,6750000.0
2009-10-20 13:36:00,4.1473,4.14917,4.1376,4.14813,6380000.0
2009-10-20 13:37:00,4.14914,4.14968,4.14366,4.14487,6000000.0
2009-10-20 13:38:00,4.15111,4.15161,4.1435,4.14941,4880000.0
2009-10-20 13:39:00,4.14655,4.15054,4.13916,4.14457,7130000.0
2009-10-20 13:40:00,4.14401,4.15094,4.14099,4.14158,7130000.0
2009-10-20 13:41:00,4.14123,4.1516,4.14123,4.14515,6750000.0
2009-10-20 13:42:00,4.14511,4.15158,4.14459,4.15074,4510000.0
2009-10-20 13:43:00,4.15108,4.15199,4.14261,4.14261,6380000.0
2009-10-20 13:44:00,4.14892,4.15401,4.14892,4.15339,6000000.0
2009-10-20 13:45:00,4.15211,4.15389,4.14737,4.15018,14270000.0
2009-10-20 13:46:00,4.15201,4.15216,4.14792,4.14883,7880000.0
2009-10-20 13:47:00,4.15225,4.15233,4.14129,4.15141,6770000.0
2009-10-20 13:48:00,4.15106,4.15206,4.14987,4.15122,4880000.0
2009-10-20 13:49:00,4.14708,4.15267,4.14708,4.14876,6380000.0
2009-10-20 13:50:00,4.15201,4.15384,4.14668,4.15136,10880000.0
2009-10-20 13:51:00,4.14949,4.15193,4.14869,4.15092,6010000.0
2009-10-20 13:52:00,4.14223,4.15122,4.14223,4.15122,9750000.0
2009-10-20 13:53:00,4.14526,4.15028,4.13947,4.14427,7130000.0
2009-10-20 13:54:00,4.14911,4.15105,4.14441,4.14933,13890000.0
2009-10-20 13:55:00,4.14645,4.15087,4.14536,4.15055,4510000.0
2009-10-20 13:56:00,4.14999,4.15008,4.13985,4.13985,4890000.0
2009-10-20 13:57:00,4.14545,4.14945,4.14218,4.14334,6770000.0
2009-10-20 13:58:00,4.14965,4.15166,4.14004,4.14628,7130000.0
2009-10-20 13:59:00,4.14835,4.15128,4.13893,4.14652,6760000.0
2009-10-20 14:00:00,4.14706,4.15156,4.1413,4.15011,9400000.0
2009-10-20 14:01:00,4.14741,4.15277,4.14674,4.15072,7880000.0
2009-10-20 14:02:00,4.14532,4.15286,4.14532,4.14984,5260000.0
2009-10-20 14:03:00,4.14824,4.15223,4.14762,4.14788,5630000.0
2009-10-20 14:04:00,4.14932,4.15138,4.14132,4.14132,8260000.0
2009-10-20 14:05:00,4.14631,4.15509,4.14276,4.14726,9770000.0
2009-10-20 14:06:00,4.1504,4.15055,4.1338,4.14957,7510000.0
2009-10-20 14:07:00,4.15048,4.15062,4.14461,4.14461,5630000.0
2009-10-20 14:08:00,4.14981,4.15328,4.14714,4.14714,7500000.0
2009-10-20 14:09:00,4.14807,4.15248,4.14626,4.15063,7130000.0
2009-10-20 14:10:00,4.14877,4.1515,4.14646,4.15092,5260000.0
2009-10-20 14:11:00,4.14845,4.149,4.14037,4.14895,12020000.0
2009-10-20 14:12:00,4.14076,4.15099,4.13819,4.14886,12390000.0
2009-10-20 14:13:00,4.15008,4.15137,4.14358,4.15134,7890000.0
2009-10-20 14:14:00,4.14564,4.15206,4.14218,4.14665,9390000.0
2009-10-20 14:15:00,4.1535,4.1535,4.14378,4.14767,9380000.0
2009-10-20 14:16:00,4.153,4.153,4.14913,4.15061,6380000.0
2009-10-20 14:17:00,4.14797,4.15257,4.14565,4.15087,7880000.0
2009-10-20 14:18:00,4.1505,4.15209,4.14904,4.15041,7880000.0
2009-10-20 14:19:00,4.14952,4.15271,4.14952,4.15271,5270000.0
2009-10-20 14:20:00,4.151,4.15325,4.14761,4.14997,8250000.0
2009-10-20 14:21:00,4.15065,4.15212,4.14931,4.15002,5260000.0
2009-10-20 14:22:00,4.15022,4.15263,4.15022,4.15263,4510000.0
2009-10-20 14:23:00,4.15155,4.15155,4.14049,4.14919,5630000.0
2009-10-20 14:24:00,4.14964,4.15236,4.14894,4.1513,6000000.0
2009-10-20 14:25:00,4.15127,4.15322,4.14594,4.1526,4510000.0
2009-10-20 14:26:00,4.15174,4.15207,4.14471,4.15207,8640000.0
2009-10-20 14:27:00,4.15286,4.1529,4.14802,4.151,8630000.0
2009-10-20 14:28:00,4.14804,4.15399,4.14804,4.15088,4140000.0
2009-10-20 14:29:00,4.15298,4.15298,4.1488,4.15059,7500000.0
2009-10-20 14:30:00,4.15272,4.15509,4.14539,4.15374,14260000.0
2009-10-20 14:31:00,4.15057,4.15559,4.14949,4.1498,6750000.0
2009-10-20 14:32:00,4.15301,4.15507,4.15041,4.15131,4880000.0
2009-10-20 14:33:00,4.14655,4.15382,4.14655,4.15184,7510000.0
2009-10-20 14:34:00,4.15136,4.15162,4.14567,4.15118,5260000.0
2009-10-20 14:35:00,4.14769,4.15535,4.14529,4.15087,6750000.0
2009-10-20 14:36:00,4.15127,4.15285,4.14015,4.15192,7130000.0
2009-10-20 14:37:00,4.15219,4.15329,4.14841,4.15285,6000000.0
2009-10-20 14:38:00,4.15322,4.15442,4.14457,4.15422,6010000.0
2009-10-20 14:39:00,4.15018,4.15493,4.14991,4.15471,4510000.0
2009-10-20 14:40:00,4.15488,4.15488,4.14892,4.15422,4140000.0
2009-10-20 14:41:00,4.15018,4.15404,4.14385,4.14385,4510000.0
2009-10-20 14:42:00,4.15446,4.1552,4.15031,4.15518,5250000.0
2009-10-20 14:43:00,4.15604,4.16079,4.14882,4.14882,6760000.0
2009-10-20 14:44:00,4.14768,4.15818,4.1475,4.1571,7130000.0
2009-10-20 14:45:00,4.15707,4.15707,4.14316,4.15153,15780000.0
2009-10-20 14:46:00,4.15301,4.15706,4.1502,4.15706,4880000.0
2009-10-20 14:47:00,4.15426,4.15558,4.14955,4.15351,6010000.0
2009-10-20 14:48:00,4.14408,4.15592,4.14408,4.15575,4510000.0
2009-10-20 14:49:00,4.15571,4.156,4.15012,4.15498,6760000.0
2009-10-20 14:50:00,4.15066,4.15486,4.14504,4.15464,8250000.0
2009-10-20 14:51:00,4.15305,4.15305,4.14006,4.15251,13140000.0
2009-10-20 14:52:00,4.15599,4.15599,4.14937,4.15375,4510000.0
2009-10-20 14:53:00,4.15298,4.15298,4.1417,4.15124,5640000.0
2009-10-20 14:54:00,4.15252,4.15518,4.14502,4.14849,5270000.0
2009-10-20 14:55:00,4.15409,4.15534,4.14854,4.15534,5630000.0
2009-10-20 14:56:00,4.15358,4.15542,4.14611,4.15402,7520000.0
2009-10-20 14:57:00,4.15479,4.1564,4.14944,4.14944,7500000.0
2009-10-20 14:58:00,4.15378,4.15552,4.15268,4.15284,5630000.0
2009-10-20 14:59:00,4.14314,4.15476,4.14314,4.15476,7500000.0
2009-10-20 15:00:00,4.15106,4.15808,4.14695,4.14695,8260000.0
2009-10-20 15:01:00,4.14929,4.15576,4.14689,4.15053,4880000.0
2009-10-20 15:02:00,4.15258,4.15884,4.14667,4.14667,5260000.0
2009-10-20 15:03:00,4.15074,4.15542,4.14647,4.15474,6000000.0
2009-10-20 15:04:00,4.14562,4.15629,4.14562,4.15337,10130000.0
2009-10-20 15:05:00,4.15479,4.1551,4.14274,4.15352,13520000.0
2009-10-20 15:06:00,4.15127,4.15438,4.14955,4.14955,6000000.0
2009-10-20 15:07:00,4.14956,4.15482,4.14718,4.15482,9400000.0
2009-10-20 15:08:00,4.15655,4.15714,4.14674,4.15544,6380000.0
2009-10-20 15:09:00,4.15454,4.15465,4.14948,4.15465,5640000.0
2009-10-20 15:10:00,4.14805,4.15541,4.14508,4.14974,6380000.0
2009-10-20 15:11:00,4.15457,4.15664,4.14347,4.15077,15390000.0
2009-10-20 15:12:00,4.15339,4.15424,4.14747,4.15424,9380000.0
2009-10-20 15:13:00,4.15335,4.15385,4.14615,4.15212,5250000.0
2009-10-20 15:14:00,4.15547,4.16018,4.14885,4.15501,14260000.0
2009-10-20 15:15:00,4.15141,4.15718,4.15117,4.15364,6380000.0
2009-10-20 15:16:00,4.15309,4.15498,4.15009,4.15373,7880000.0
2009-10-20 15:17:00,4.15417,4.15446,4.14358,4.15354,5260000.0
2009-10-20 15:18:00,4.15299,4.1553,4.14517,4.14517,6760000.0
2009-10-20 15:19:00,4.15483,4.15483,4.14909,4.15402,4890000.0
2009-10-20 15:20:00,4.14533,4.15684,4.14533,4.15344,6750000.0
2009-10-20 15:21:00,4.14568,4.15521,4.14568,4.15096,6010000.0
2009-10-20 15:22:00,4.14288,4.1539,4.14288,4.1444,8630000.0
2009-10-20 15:23:00,4.15511,4.15555,4.14907,4.15081,4880000.0
2009-10-20 15:24:00,4.15485,4.15684,4.14533,4.14533,6750000.0
2009-10-20 15:25:00,4.14862,4.15468,4.14862,4.15307,6750000.0
2009-10-20 15:26:00,4.15484,4.15484,4.15266,4.15381,7130000.0
2009-10-20 15:27:00,4.14936,4.15506,4.14443,4.14966,4880000.0
2009-10-20 15:28:00,4.15359,4.1557,4.14526,4.15384,5630000.0
2009-10-20 15:29:00,4.14876,4.15485,4.14453,4.15432,10880000.0
2009-10-20 15:30:00,4.15321,4.15374,4.14505,4.1535,7880000.0
2009-10-20 15:31:00,4.1527,4.15538,4.14582,4.14582,7510000.0
2009-10-20 15:32:00,4.15338,4.15391,4.14719,4.15281,9380000.0
2009-10-20 15:33:00,4.15469,4.15721,4.14923,4.15434,5640000.0
2009-10-20 15:34:00,4.15285,4.15719,4.15173,4.15295,5630000.0
2009-10-20 15:35:00,4.1527,4.15623,4.1527,4.15466,3770000.0
2009-10-20 15:36:00,4.15328,4.15638,4.14684,4.1509,6750000.0
2009-10-20 15:37:00,4.15258,4.15733,4.15125,4.15638,6380000.0
2009-10-20 15:38:00,4.15495,4.157,4.14954,4.15133,5250000.0
2009-10-20 15:39:00,4.15551,4.15728,4.15097,4.15728,12390000.0
2009-10-20 15:40:00,4.15722,4.15767,4.14431,4.15525,8250000.0
2009-10-20 15:41:00,4.15515,4.15775,4.14594,4.15036,8640000.0
2009-10-20 15:42:00,4.15031,4.15548,4.14529,4.14892,6750000.0
2009-10-20 15:43:00,4.15476,4.15658,4.14872,4.15144,7130000.0
2009-10-20 15:44:00,4.15692,4.1572,4.14862,4.15067,18380000.0
2009-10-20 15:45:00,4.15295,4.15669,4.14408,4.15402,16510000.0
2009-10-20 15:46:00,4.15537,4.15558,4.14618,4.15148,7510000.0
2009-10-20 15:47:00,4.14806,4.15665,4.14806,4.14929,7130000.0
2009-10-20 15:48:00,4.15346,4.15423,4.14694,4.15078,6010000.0
2009-10-20 15:49:00,4.15347,4.15349,4.14798,4.15268,6010000.0
2009-10-20 15:50:00,4.14839,4.15301,4.14839,4.15198,7510000.0
2009-10-20 15:51:00,4.14921,4.15445,4.14479,4.15259,4880000.0
2009-10-20 15:52:00,4.1525,4.15435,4.1493,4.15183,7130000.0
2009-10-20 15:53:00,4.15321,4.15397,4.14638,4.15367,10890000.0
2009-10-20 15:54:00,4.14944,4.15398,4.14396,4.15282,5640000.0
2009-10-20 15:55:00,4.15202,4.15307,4.14365,4.14969,6380000.0
2009-10-20 15:56:00,4.15102,4.15102,4.13967,4.14326,6770000.0
2009-10-20 15:57:00,4.15025,4.1513,4.14187,4.14937,17260000.0
2009-10-20 15:58:00,4.14936,4.1499,4.1401,4.14836,9010000.0
2009-10-20 15:59:00,4.14345,4.15116,4.14168,4.14777,9010000.0
2009-10-20 16:00:00,4.14853,4.15128,4.14454,4.14531,6010000.0
2009-10-20 16:01:00,4.15069,4.15181,4.14888,4.15101,5630000.0
2009-10-20 16:02:00,4.15072,4.15127,4.14427,4.1491,4510000.0
2009-10-20 16:03:00,4.15053,4.15272,4.1476,4.15122,10500000.0
2009-10-20 16:04:00,4.15005,4.15111,4.14499,4.14954,5260000.0
2009-10-20 16:05:00,4.14862,4.15176,4.14582,4.15141,5250000.0
2009-10-20 16:06:00,4.14582,4.14966,4.14226,4.14966,6380000.0
2009-10-20 16:07:00,4.14886,4.14947,4.14511,4.14799,5630000.0
2009-10-20 16:08:00,4.14922,4.15175,4.14614,4.1494,8630000.0
2009-10-20 16:09:00,4.15068,4.15086,4.14511,4.15013,4520000.0
2009-10-20 16:10:00,4.14197,4.15187,4.14004,4.15062,5260000.0
2009-10-20 16:11:00,4.15277,4.15277,4.14343,4.14343,5640000.0
2009-10-20 16:12:00,4.1523,4.15232,4.14318,4.15232,5250000.0
2009-10-20 16:13:00,4.15392,4.1592,4.145,4.14534,7880000.0
2009-10-20 16:14:00,4.14202,4.15149,4.14157,4.14494,6380000.0
2009-10-20 16:15:00,4.15357,4.15769,4.1467,4.15349,15000000.0
2009-10-20 16:16:00,4.15318,4.15366,4.14355,4.15196,12000000.0
2009-10-20 16:17:00,4.15352,4.15375,4.14821,4.15038,4140000.0
2009-10-20 16:18:00,4.15049,4.15386,4.1446,4.1446,5250000.0
2009-10-20 16:19:00,4.15391,4.15513,4.15164,4.15352,7510000.0
2009-10-20 16:20:00,4.15011,4.15383,4.1436,4.1436,5250000.0
2009-10-20 16:21:00,4.14712,4.15461,4.14712,4.15159,7140000.0
2009-10-20 16:22:00,4.14836,4.1544,4.14465,4.1544,11250000.0
2009-10-20 16:23:00,4.15288,4.15463,4.14602,4.15389,12380000.0
2009-10-20 16:24:00,4.15139,4.15439,4.15002,4.15002,6750000.0
2009-10-20 16:25:00,4.15216,4.15504,4.14463,4.15504,4510000.0
2009-10-20 16:26:00,4.14921,4.15405,4.14205,4.15174,8260000.0
2009-10-20 16:27:00,4.14746,4.15147,4.14746,4.1514,6010000.0
2009-10-20 16:28:00,4.15231,4.15315,4.14239,4.15087,6760000.0
2009-10-20 16:29:00,4.14633,4.15221,4.14428,4.15126,12030000.0
2009-10-20 16:30:00,4.14627,4.1538,4.14627,4.15196,3770000.0
2009-10-20 16:31:00,4.15254,4.15254,4.14708,4.15122,5630000.0
2009-10-20 16:32:00,4.1522,4.15371,4.15012,4.1508,7510000.0
2009-10-20 16:33:00,4.14726,4.15359,4.14287,4.15042,6760000.0
2009-10-20 16:34:00,4.15231,4.15333,4.14317,4.15106,5640000.0
2009-10-20 16:35:00,4.14948,4.15427,4.1489,4.15332,5260000.0
2009-10-20 16:36:00,4.15234,4.15294,4.14886,4.14886,4880000.0
2009-10-20 16:37:00,4.15271,4.15422,4.14925,4.15391,9010000.0
2009-10-20 16:38:00,4.14431,4.15399,4.14431,4.14933,6010000.0
2009-10-20 16:39:00,4.14743,4.15445,4.14743,4.15115,7130000.0
2009-10-20 16:40:00,4.14866,4.15229,4.14204,4.14657,11630000.0
2009-10-20 16:41:00,4.15217,4.15306,4.14075,4.14821,7500000.0
2009-10-20 16:42:00,4.15413,4.15554,4.15071,4.15388,8260000.0
2009-10-20 16:43:00,4.14847,4.15406,4.14847,4.15406,4880000.0
2009-10-20 16:44:00,4.15388,4.15435,4.14252,4.15435,6020000.0
2009-10-20 16:45:00,4.15347,4.15347,4.14353,4.14353,7130000.0
2009-10-20 16:46:00,4.15237,4.15278,4.1448,4.14845,5260000.0
2009-10-20 16:47:00,4.1544,4.15518,4.14462,4.1521,7140000.0
2009-10-20 16:48:00,4.1526,4.15463,4.145,4.1468,7140000.0
2009-10-20 16:49:00,4.15304,4.1545,4.14714,4.1545,10890000.0
2009-10-20 16:50:00,4.15567,4.15824,4.15067,4.15542,9390000.0
2009-10-20 16:51:00,4.15437,4.15487,4.14991,4.15477,5630000.0
2009-10-20 16:52:00,4.15528,4.15539,4.14624,4.15539,6760000.0
2009-10-20 16:53:00,4.1535,4.15409,4.14798,4.14901,6010000.0
2009-10-20 16:54:00,4.15367,4.15474,4.14961,4.15302,9000000.0
2009-10-20 16:55:00,4.151,4.15478,4.1496,4.15237,5630000.0
2009-10-20 16:56:00,4.15366,4.15366,4.14297,4.15199,5250000.0
2009-10-20 16:57:00,4.15023,4.15458,4.14833,4.14833,6760000.0
2009-10-20 16:58:00,4.15234,4.15439,4.14811,4.15439,5260000.0
2009-10-20 16:59:00,4.15318,4.15437,4.14393,4.15337,4900000.0
2009-10-20 17:00:00,4.15547,4.15547,4.14376,4.15418,13510000.0
2009-10-20 17:01:00,4.15483,4.15662,4.15099,4.1539,5640000.0
2009-10-20 17:02:00,4.15275,4.15615,4.14642,4.14973,5260000.0
2009-10-20 17:03:00,4.1536,4.15363,4.14822,4.15267,7130000.0
2009-10-20 17:04:00,4.14868,4.15405,4.1406,4.14685,11640000.0
2009-10-20 17:05:00,4.15295,4.15581,4.14434,4.14978,5640000.0
2009-10-20 17:06:00,4.15232,4.15365,4.14673,4.15239,5250000.0
2009-10-20 17:07:00,4.15369,4.15569,4.14956,4.15423,16510000.0
2009-10-20 17:08:00,4.14724,4.15135,4.14185,4.14814,5260000.0
2009-10-20 17:09:00,4.15484,4.1562,4.14366,4.1527,8630000.0
2009-10-20 17:10:00,4.14995,4.14995,4.13858,4.14638,12390000.0
2009-10-20 17:11:00,4.1478,4.15323,4.14508,4.14832,17270000.0
2009-10-20 17:12:00,4.15072,4.15304,4.14218,4.15247,11260000.0
2009-10-20 17:13:00,4.14205,4.15593,4.14205,4.15387,6380000.0
2009-10-20 17:14:00,4.14624,4.15376,4.14624,4.1496,7500000.0
2009-10-20 17:15:00,4.15044,4.15863,4.14548,4.14548,12000000.0
2009-10-20 17:16:00,4.15015,4.15607,4.14963,4.15043,7880000.0
2009-10-20 17:17:00,4.14741,4.15663,4.14741,4.15306,7890000.0
2009-10-20 17:18:00,4.15026,4.15396,4.14073,4.15341,7500000.0
2009-10-20 17:19:00,4.15331,4.15331,4.14224,4.14938,6380000.0
2009-10-20 17:20:00,4.1465,4.15554,4.1465,4.1515,6010000.0
2009-10-20 17:21:00,4.1465,4.15621,4.14385,4.14385,6380000.0
2009-10-20 17:22:00,4.14968,4.15531,4.1422,4.15286,13890000.0
2009-10-20 17:23:00,4.15568,4.15618,4.1513,4.15563,8250000.0
2009-10-20 17:24:00,4.15144,4.15621,4.15026,4.15505,5260000.0
2009-10-20 17:25:00,4.15321,4.15518,4.14563,4.15437,5630000.0
2009-10-20 17:26:00,4.15148,4.15525,4.14987,4.15525,12000000.0
2009-10-20 17:27:00,4.15411,4.15818,4.14966,4.15601,12020000.0
2009-10-20 17:28:00,4.14603,4.15958,4.14603,4.15755,7130000.0
2009-10-20 17:29:00,4.15002,4.15928,4.14622,4.15613,5640000.0
2009-10-20 17:30:00,4.15919,4.16079,4.14945,4.15835,11640000.0
2009-10-20 17:31:00,4.15397,4.15889,4.15397,4.15841,13510000.0
2009-10-20 17:32:00,4.15712,4.15852,4.15561,4.15682,4880000.0
2009-10-20 17:33:00,4.15302,4.15923,4.14835,4.15658,12010000.0
2009-10-20 17:34:00,4.15786,4.16319,4.15129,4.15483,16530000.0
2009-10-20 17:35:00,4.16056,4.16086,4.15559,4.15996,8250000.0
2009-10-20 17:36:00,4.16092,4.16301,4.15693,4.15693,7500000.0
2009-10-20 17:37:00,4.16268,4.16643,4.16252,4.16593,4890000.0
2009-10-20 17:38:00,4.16049,4.16857,4.15908,4.1673,4140000.0
2009-10-20 17:39:00,4.16305,4.1701,4.16305,4.16633,7140000.0
2009-10-20 17:40:00,4.16418,4.16979,4.16348,4.16979,7130000.0
2009-10-20 17:41:00,4.16744,4.16871,4.16258,4.16538,4520000.0
2009-10-20 17:42:00,4.15939,4.16879,4.15939,4.16782,6760000.0
2009-10-20 17:43:00,4.1673,4.16774,4.15881,4.15881,6010000.0
2009-10-20 17:44:00,4.16334,4.17189,4.16334,4.17074,7510000.0
2009-10-20 17:45:00,4.16979,4.17134,4.16432,4.17039,9760000.0
2009-10-20 17:46:00,4.16455,4.17436,4.16246,4.17089,8640000.0
2009-10-20 17:47:00,4.17024,4.17158,4.16481,4.16701,7510000.0
2009-10-20 17:48:00,4.17215,4.17391,4.16419,4.17208,7130000.0
2009-10-20 17:49:00,4.16959,4.17185,4.1605,4.1605,7510000.0
2009-10-20 17:50:00,4.16956,4.17258,4.16122,4.17171,6010000.0
2009-10-20 17:51:00,4.16812,4.17249,4.16217,4.16217,11250000.0
2009-10-20 17:52:00,4.17345,4.17345,4.16246,4.17127,5630000.0
2009-10-20 17:53:00,4.17158,4.17435,4.16602,4.17335,9750000.0
2009-10-20 17:54:00,4.17042,4.17588,4.16863,4.16863,6380000.0
2009-10-20 17:55:00,4.17561,4.17569,4.16848,4.17501,11650000.0
2009-10-20 17:56:00,4.17406,4.17459,4.16806,4.17297,6000000.0
2009-10-20 17:57:00,4.17301,4.1753,4.16633,4.17262,6020000.0
2009-10-20 17:58:00,4.17194,4.17571,4.1671,4.17539,8260000.0
2009-10-20 17:59:00,4.17497,4.17732,4.16959,4.17214,10510000.0
2009-10-20 18:00:00,4.16689,4.1759,4.16567,4.17343,7510000.0
2009-10-20 18:01:00,4.17218,4.1753,4.17005,4.17133,8250000.0
2009-10-20 18:02:00,4.17125,4.17521,4.16787,4.17481,8250000.0
2009-10-20 18:03:00,4.17413,4.17624,4.16667,4.1759,5250000.0
2009-10-20 18:04:00,4.17616,4.17616,4.1716,4.1716,5260000.0
2009-10-20 18:05:00,4.17307,4.17521,4.16772,4.17314,8630000.0
2009-10-20 18:06:00,4.16917,4.17454,4.16739,4.17111,7140000.0
2009-10-20 18:07:00,4.16913,4.17248,4.16755,4.17248,5250000.0
2009-10-20 18:08:00,4.17282,4.17362,4.16744,4.16919,7890000.0
2009-10-20 18:09:00,4.17302,4.1746,4.16367,4.17206,6000000.0
2009-10-20 18:10:00,4.16879,4.17328,4.16741,4.17164,11260000.0
2009-10-20 18:11:00,4.17195,4.17268,4.16228,4.16728,4880000.0
2009-10-20 18:12:00,4.17157,4.17403,4.16441,4.1689,5250000.0
2009-10-20 18:13:00,4.16769,4.17234,4.16225,4.16318,5630000.0
2009-10-20 18:14:00,4.16455,4.17227,4.16455,4.16999,6760000.0
2009-10-20 18:15:00,4.17102,4.17303,4.16385,4.16823,9750000.0
2009-10-20 18:16:00,4.17291,4.17763,4.16542,4.16547,7510000.0
2009-10-20 18:17:00,4.1728,4.17455,4.16781,4.17372,5270000.0
2009-10-20 18:18:00,4.17292,4.17415,4.16267,4.16757,7140000.0
2009-10-20 18:19:00,4.16933,4.17373,4.16843,4.17335,4510000.0
2009-10-20 18:20:00,4.16845,4.17313,4.16845,4.1725,6000000.0
2009-10-20 18:21:00,4.16416,4.17322,4.16416,4.17322,6010000.0
2009-10-20 18:22:00,4.16902,4.17283,4.16282,4.17178,6750000.0
2009-10-20 18:23:00,4.16387,4.1742,4.16387,4.16945,9010000.0
2009-10-20 18:24:00,4.17157,4.17215,4.16317,4.16899,9380000.0
2009-10-20 18:25:00,4.17033,4.17078,4.16627,4.17046,6010000.0
2009-10-20 18:26:00,4.16902,4.16912,4.15688,4.16199,6000000.0
2009-10-20 18:27:00,4.16169,4.16581,4.15368,4.16133,7890000.0
2009-10-20 18:28:00,4.16621,4.16754,4.16451,4.16658,6760000.0
2009-10-20 18:29:00,4.16755,4.17115,4.16225,4.16871,5250000.0
2009-10-20 18:30:00,4.16503,4.17029,4.16076,4.16076,7150000.0
2009-10-20 18:31:00,4.16495,4.17036,4.16153,4.16886,7510000.0
2009-10-20 18:32:00,4.16579,4.17067,4.16314,4.17039,9760000.0
2009-10-20 18:33:00,4.16619,4.17276,4.1586,4.17204,10130000.0
2009-10-20 18:34:00,4.17257,4.17296,4.16668,4.1714,6380000.0
2009-10-20 18:35:00,4.16606,4.17416,4.16606,4.16929,12760000.0
2009-10-20 18:36:00,4.17179,4.17396,4.16949,4.16959,8630000.0
2009-10-20 18:37:00,4.17221,4.17221,4.1678,4.16982,6010000.0
2009-10-20 18:38:00,4.17146,4.17172,4.16496,4.16571,8630000.0
2009-10-20 18:39:00,4.16797,4.16896,4.1577,4.16862,7880000.0
2009-10-20 18:40:00,4.17195,4.17195,4.16272,4.16918,8270000.0
2009-10-20 18:41:00,4.16662,4.17097,4.1625,4.1645,6750000.0
2009-10-20 18:42:00,4.16447,4.16928,4.16191,4.16725,7890000.0
2009-10-20 18:43:00,4.16613,4.16829,4.16231,4.16514,7880000.0
2009-10-20 18:44:00,4.16973,4.16973,4.16375,4.16777,6750000.0
2009-10-20 18:45:00,4.16325,4.16904,4.16128,4.16701,6380000.0
2009-10-20 18:46:00,4.16057,4.16333,4.15154,4.16099,5640000.0
2009-10-20 18:47:00,4.16189,4.16244,4.15635,4.16079,7520000.0
2009-10-20 18:48:00,4.15991,4.16546,4.15753,4.16546,4880000.0
2009-10-20 18:49:00,4.16411,4.16668,4.15981,4.1649,6390000.0
2009-10-20 18:50:00,4.16416,4.16638,4.15971,4.16571,7140000.0
2009-10-20 18:51:00,4.16572,4.16627,4.16012,4.16114,6380000.0
2009-10-20 18:52:00,4.16049,4.16407,4.15979,4.1606,6760000.0
2009-10-20 18:53:00,4.16562,4.16692,4.15629,4.16613,7510000.0
2009-10-20 18:54:00,4.16649,4.17235,4.1569,4.16721,8250000.0
2009-10-20 18:55:00,4.16628,4.16705,4.15646,4.16424,9390000.0
2009-10-20 18:56:00,4.16679,4.16689,4.15946,4.16458,7880000.0
2009-10-20 18:57:00,4.16527,4.16623,4.1546,4.16568,7500000.0
2009-10-20 18:58:00,4.16055,4.16618,4.15498,4.16366,8630000.0
2009-10-20 18:59:00,4.16169,4.16676,4.15513,4.16109,6760000.0
2009-10-20 19:00:00,4.16556,4.16556,4.15616,4.16217,5630000.0
2009-10-20 19:01:00,4.16513,4.16657,4.16127,4.16439,5250000.0
2009-10-20 19:02:00,4.16543,4.16793,4.15756,4.16709,11260000.0
2009-10-20 19:03:00,4.16616,4.16616,4.15511,4.15511,6760000.0
2009-10-20 19:04:00,4.16793,4.16793,4.16015,4.16023,11640000.0
2009-10-20 19:05:00,4.16571,4.16746,4.15645,4.16537,8630000.0
2009-10-20 19:06:00,4.16676,4.16676,4.16016,4.16531,8250000.0
2009-10-20 19:07:00,4.16324,4.16438,4.15278,4.16346,6380000.0
2009-10-20 19:08:00,4.1626,4.16365,4.15393,4.15393,5260000.0
2009-10-20 19:09:00,4.16119,4.16456,4.15222,4.15222,5630000.0
2009-10-20 19:10:00,4.16212,4.16212,4.15655,4.16185,7130000.0
2009-10-20 19:11:00,4.15755,4.16301,4.15755,4.16015,4880000.0
2009-10-20 19:12:00,4.16151,4.16329,4.15141,4.16123,6760000.0
2009-10-20 19:13:00,4.15812,4.16419,4.15812,4.16055,4880000.0
2009-10-20 19:14:00,4.15216,4.16456,4.15216,4.16145,6760000.0
2009-10-20 19:15:00,4.16377,4.16377,4.15698,4.16139,6750000.0
2009-10-20 19:16:00,4.1597,4.16052,4.15166,4.15971,9010000.0
2009-10-20 19:17:00,4.15882,4.16403,4.15334,4.1617,7880000.0
2009-10-20 19:18:00,4.16067,4.16239,4.15029,4.16012,5630000.0
2009-10-20 19:19:00,4.16008,4.16154,4.15694,4.15717,4880000.0
2009-10-20 19:20:00,4.16164,4.16164,4.15864,4.16058,4880000.0
2009-10-20 19:21:00,4.15513,4.16206,4.14891,4.15721,9380000.0
2009-10-20 19:22:00,4.1557,4.16076,4.15063,4.1518,4880000.0
2009-10-20 19:23:00,4.15803,4.16188,4.14932,4.15257,7890000.0
2009-10-20 19:24:00,4.15573,4.16309,4.15367,4.15991,12380000.0
2009-10-20 19:25:00,4.15522,4.15891,4.14601,4.14927,9390000.0
2009-10-20 19:26:00,4.16089,4.16159,4.15114,4.16092,4510000.0
2009-10-20 19:27:00,4.16005,4.1604,4.14901,4.15139,4880000.0
2009-10-20 19:28:00,4.16037,4.16059,4.15472,4.15699,5630000.0
2009-10-20 19:29:00,4.15991,4.16042,4.14971,4.15803,7500000.0
2009-10-20 19:30:00,4.15327,4.16301,4.15327,4.15712,8630000.0
2009-10-20 19:31:00,4.16059,4.16259,4.15652,4.15916,7130000.0
2009-10-20 19:32:00,4.15564,4.16092,4.15564,4.16092,5260000.0
2009-10-20 19:33:00,4.16,4.16097,4.14973,4.15971,7130000.0
2009-10-20 19:34:00,4.15727,4.16182,4.15532,4.16182,4500000.0
2009-10-20 19:35:00,4.15317,4.15985,4.15317,4.15863,4510000.0
2009-10-20 19:36:00,4.15982,4.16062,4.15043,4.1599,8250000.0
2009-10-20 19:37:00,4.15512,4.16107,4.15512,4.15914,5250000.0
2009-10-20 19:38:00,4.15211,4.16096,4.15211,4.15993,5250000.0
2009-10-20 19:39:00,4.15669,4.15949,4.14752,4.15184,8630000.0
2009-10-20 19:40:00,4.15973,4.15977,4.14967,4.15977,7880000.0
2009-10-20 19:41:00,4.15976,4.16106,4.15234,4.15425,6010000.0
2009-10-20 19:42:00,4.15952,4.16142,4.15556,4.15877,7130000.0
2009-10-20 19:43:00,4.15546,4.1618,4.1539,4.1616,11270000.0
2009-10-20 19:44:00,4.15441,4.16002,4.15441,4.1588,5260000.0
2009-10-20 19:45:00,4.1578,4.16214,4.14939,4.14939,6390000.0
2009-10-20 19:46:00,4.15216,4.1588,4.15202,4.1586,6010000.0
2009-10-20 19:47:00,4.15779,4.16019,4.15403,4.15403,4510000.0
2009-10-20 19:48:00,4.15727,4.15989,4.15006,4.158,6010000.0
2009-10-20 19:49:00,4.15584,4.16111,4.15166,4.15998,5630000.0
2009-10-20 19:50:00,4.15996,4.15996,4.15419,4.15844,5630000.0
2009-10-20 19:51:00,4.16041,4.16068,4.15723,4.16068,4880000.0
2009-10-20 19:52:00,4.15401,4.1601,4.15311,4.15841,5630000.0
2009-10-20 19:53:00,4.14954,4.15884,4.14954,4.15884,4880000.0
2009-10-20 19:54:00,4.15573,4.16045,4.15059,4.15433,4880000.0
2009-10-20 19:55:00,4.15892,4.16049,4.15518,4.15864,4880000.0
2009-10-20 19:56:00,4.15995,4.16097,4.15578,4.15769,5630000.0
2009-10-20 19:57:00,4.16072,4.16072,4.15437,4.16002,5630000.0
2009-10-20 19:58:00,4.16087,4.16265,4.15143,4.16241,6750000.0
2009-10-20 19:59:00,4.15866,4.16353,4.15393,4.16247,6750000.0
2009-10-20 20:00:00,4.162,4.16225,4.15388,4.16146,5260000.0
2009-10-20 20:01:00,4.16189,4.16274,4.15316,4.15316,5630000.0
2009-10-20 20:02:00,4.16141,4.16305,4.15267,4.15994,5250000.0
2009-10-20 20:03:00,4.15453,4.16258,4.15239,4.15699,5260000.0
2009-10-20 20:04:00,4.15995,4.16249,4.15224,4.16165,5630000.0
2009-10-20 20:05:00,4.16088,4.16231,4.15293,4.16231,4510000.0
2009-10-20 20:06:00,4.16282,4.16282,4.15264,4.15772,7880000.0
2009-10-20 20:07:00,4.15789,4.16222,4.15789,4.15996,4520000.0
2009-10-20 20:08:00,4.15747,4.16083,4.15091,4.16083,9000000.0
2009-10-20 20:09:00,4.16105,4.16228,4.15103,4.15923,7130000.0
2009-10-20 20:10:00,4.16056,4.16092,4.15598,4.16007,5630000.0
2009-10-20 20:11:00,4.15976,4.16126,4.15108,4.16068,5630000.0
2009-10-20 20:12:00,4.16059,4.16073,4.15417,4.16039,7510000.0
2009-10-20 20:13:00,4.15141,4.16157,4.15141,4.16057,6750000.0
2009-10-20 20:14:00,4.1596,4.16159,4.15738,4.15849,5260000.0
2009-10-20 20:15:00,4.15894,4.16194,4.15119,4.15119,7880000.0
2009-10-20 20:16:00,4.15577,4.16145,4.15577,4.15783,4510000.0
2009-10-20 20:17:00,4.15911,4.1625,4.15244,4.15516,7510000.0
2009-10-20 20:18:00,4.15473,4.15965,4.15393,4.15449,6760000.0
2009-10-20 20:19:00,4.15764,4.16037,4.14955,4.15757,4140000.0
2009-10-20 20:20:00,4.15999,4.16017,4.1534,4.15774,6750000.0
2009-10-20 20:21:00,4.14827,4.15973,4.14827,4.15775,6020000.0
2009-10-20 20:22:00,4.15984,4.16109,4.15235,4.1549,6380000.0
2009-10-20 20:23:00,4.15862,4.16028,4.15198,4.15443,6380000.0
2009-10-20 20:24:00,4.16081,4.1616,4.15566,4.15977,6760000.0
2009-10-20 20:25:00,4.15629,4.1569,4.15066,4.15635,4520000.0
2009-10-20 20:26:00,4.15889,4.15962,4.14812,4.15506,5640000.0
2009-10-20 20:27:00,4.15864,4.16018,4.15281,4.15914,6380000.0
2009-10-20 20:28:00,4.15865,4.15981,4.15841,4.15916,4880000.0
2009-10-20 20:29:00,4.1564,4.16003,4.14943,4.14943,5250000.0
2009-10-20 20:30:00,4.15521,4.15771,4.14843,4.15412,4520000.0
2009-10-20 20:31:00,4.15262,4.15959,4.15262,4.15803,5260000.0
2009-10-20 20:32:00,4.15865,4.15926,4.1545,4.15901,4890000.0
2009-10-20 20:33:00,4.1601,4.1601,4.14568,4.15706,5630000.0
2009-10-20 20:34:00,4.16107,4.16107,4.15022,4.15022,4880000.0
2009-10-20 20:35:00,4.15817,4.15944,4.15313,4.15392,7880000.0
2009-10-20 20:36:00,4.1588,4.16039,4.15022,4.1584,5250000.0
2009-10-20 20:37:00,4.15278,4.15955,4.15228,4.15781,5630000.0
2009-10-20 20:38:00,4.15784,4.15873,4.14779,4.15667,7130000.0
2009-10-20 20:39:00,4.15817,4.15915,4.14875,4.1549,5630000.0
2009-10-20 20:40:00,4.15867,4.15867,4.1532,4.1535,4880000.0
2009-10-20 20:41:00,4.15078,4.15658,4.14505,4.14505,5250000.0
2009-10-20 20:42:00,4.15394,4.15603,4.14694,4.14694,4880000.0
2009-10-20 20:43:00,4.15382,4.15619,4.14512,4.14512,5630000.0
2009-10-20 20:44:00,4.1496,4.15363,4.14436,4.14776,5250000.0
2009-10-20 20:45:00,4.1529,4.15362,4.14817,4.15362,5630000.0
2009-10-20 20:46:00,4.15128,4.154,4.14256,4.15083,6380000.0
2009-10-20 20:47:00,4.15467,4.15618,4.14613,4.15141,4880000.0
2009-10-20 20:48:00,4.15326,4.15519,4.14436,4.14942,4510000.0
2009-10-20 20:49:00,4.15395,4.15395,4.14914,4.15302,4880000.0
2009-10-20 20:50:00,4.1527,4.1529,4.14699,4.14803,4890000.0
2009-10-20 20:51:00,4.14393,4.15381,4.14393,4.15381,4880000.0
2009-10-20 20:52:00,4.1541,4.15439,4.14579,4.15439,6750000.0
2009-10-20 20:53:00,4.15405,4.15405,4.14765,4.14844,3770000.0
2009-10-20 20:54:00,4.15161,4.15358,4.15161,4.15351,4140000.0
2009-10-20 20:55:00,4.15248,4.15302,4.14847,4.15284,7140000.0
2009-10-20 20:56:00,4.15112,4.15374,4.14816,4.14816,5630000.0
2009-10-20 20:57:00,4.15347,4.15405,4.14273,4.14745,7130000.0
2009-10-20 20:58:00,4.15109,4.15376,4.14425,4.15051,7130000.0
2009-10-20 20:59:00,4.15225,4.15455,4.14474,4.14474,4510000.0
2009-10-20 21:00:00,4.15395,4.15427,4.14689,4.15288,5640000.0
2009-10-20 21:01:00,4.1519,4.15409,4.14594,4.14594,5630000.0
2009-10-20 21:02:00,4.1474,4.15306,4.14311,4.14802,5250000.0
2009-10-20 21:03:00,4.15321,4.15328,4.14349,4.15189,5630000.0
2009-10-20 21:04:00,4.1517,4.1538,4.14838,4.1538,5250000.0
2009-10-20 21:05:00,4.15169,4.15469,4.15151,4.15416,7510000.0
2009-10-20 21:06:00,4.15221,4.15326,4.14151,4.15162,5640000.0
2009-10-20 21:07:00,4.15311,4.1536,4.14763,4.14763,4510000.0
2009-10-20 21:08:00,4.14874,4.15278,4.14874,4.15037,4880000.0
2009-10-20 21:09:00,4.1477,4.15851,4.1477,4.15521,4880000.0
2009-10-20 21:10:00,4.15885,4.1595,4.15316,4.15371,6020000.0
2009-10-20 21:11:00,4.15611,4.15821,4.15012,4.15735,7510000.0
2009-10-20 21:12:00,4.15644,4.15903,4.15387,4.15809,4880000.0
2009-10-20 21:13:00,4.16005,4.1632,4.15311,4.16125,6380000.0
2009-10-20 21:14:00,4.15891,4.1622,4.15189,4.15189,5250000.0
2009-10-20 21:15:00,4.16222,4.16222,4.15649,4.15966,5260000.0
2009-10-20 21:16:00,4.15897,4.16209,4.15227,4.15628,5630000.0
2009-10-20 21:17:00,4.15996,4.16144,4.15165,4.16144,4140000.0
2009-10-20 21:18:00,4.16037,4.16179,4.15661,4.16017,6400000.0
2009-10-20 21:19:00,4.1533,4.16101,4.1533,4.15982,5250000.0
2009-10-20 21:20:00,4.16048,4.16081,4.15613,4.16081,3010000.0
2009-10-20 21:21:00,4.16046,4.16269,4.15389,4.15998,6380000.0
2009-10-20 21:22:00,4.15859,4.16381,4.15601,4.15601,6380000.0
2009-10-20 21:23:00,4.1606,4.1606,4.15145,4.1587,6380000.0
2009-10-20 21:24:00,4.1554,4.16107,4.15439,4.15936,5630000.0
2009-10-20 21:25:00,4.1589,4.16006,4.1539,4.15392,5630000.0
2009-10-20 21:26:00,4.15535,4.16124,4.15535,4.16064,4510000.0
2009-10-20 21:27:00,4.15958,4.16026,4.15395,4.15969,6000000.0
2009-10-20 21:28:00,4.15996,4.1619,4.15242,4.16121,6760000.0
2009-10-20 21:29:00,4.15896,4.16159,4.15194,4.15884,8270000.0
2009-10-20 21:30:00,4.16159,4.16159,4.15563,4.16032,6000000.0
2009-10-20 21:31:00,4.1588,4.16094,4.15477,4.15956,6380000.0
2009-10-20 21:32:00,4.15163,4.1617,4.15163,4.1617,6000000.0
2009-10-20 21:33:00,4.15803,4.16009,4.15504,4.15897,5630000.0
2009-10-20 21:34:00,4.1543,4.16053,4.1543,4.15746,4890000.0
2009-10-20 21:35:00,4.15863,4.16055,4.15477,4.15746,6000000.0
2009-10-20 21:36:00,4.15798,4.16056,4.15495,4.15749,6380000.0
2009-10-20 21:37:00,4.15914,4.16039,4.15337,4.16039,4150000.0
2009-10-20 21:38:00,4.16025,4.16205,4.15443,4.15443,5250000.0
2009-10-20 21:39:00,4.14898,4.16008,4.14898,4.1599,7880000.0
2009-10-20 21:40:00,4.15147,4.16015,4.15147,4.15904,4510000.0
2009-10-20 21:41:00,4.1593,4.16036,4.15013,4.15236,7140000.0
2009-10-20 21:42:00,4.15608,4.16147,4.15315,4.16094,8250000.0
2009-10-20 21:43:00,4.15926,4.1597,4.15454,4.15454,7130000.0
2009-10-20 21:44:00,4.15688,4.16136,4.15212,4.15212,6000000.0
2009-10-20 21:45:00,4.15642,4.16033,4.15642,4.15922,4140000.0
2009-10-20 21:46:00,4.15751,4.15962,4.15232,4.15868,4880000.0
2009-10-20 21:47:00,4.15866,4.15866,4.14999,4.15394,6000000.0
2009-10-20 21:48:00,4.15803,4.15975,4.14734,4.1567,6000000.0
2009-10-20 21:49:00,4.15967,4.16304,4.15149,4.15999,7880000.0
2009-10-20 21:50:00,4.14737,4.15818,4.14737,4.15742,5630000.0
2009-10-20 21:51:00,4.1602,4.16065,4.15065,4.15875,5630000.0
2009-10-20 21:52:00,4.15789,4.15925,4.15302,4.15852,6380000.0
2009-10-20 21:53:00,4.15988,4.16041,4.15399,4.15399,5250000.0
2009-10-20 21:54:00,4.15588,4.16024,4.14948,4.15614,5630000.0
2009-10-20 21:55:00,4.15898,4.16036,4.15828,4.15903,6770000.0
2009-10-20 21:56:00,4.15945,4.16007,4.1499,4.15388,7510000.0
2009-10-20 21:57:00,4.15675,4.16178,4.15328,4.15524,7510000.0
2009-10-20 21:58:00,4.15931,4.16374,4.15517,4.16079,7130000.0
2009-10-20 21:59:00,4.15658,4.16036,4.14977,4.15523,5630000.0
2009-10-20 22:00:00,4.15693,4.16107,4.15182,4.16017,7880000.0
2009-10-20 22:01:00,4.16015,4.16221,4.15874,4.16221,4880000.0
2009-10-20 22:02:00,4.15779,4.16138,4.15471,4.15522,7510000.0
2009-10-20 22:03:00,4.15773,4.16213,4.15028,4.16071,7510000.0
2009-10-20 22:04:00,4.16027,4.16257,4.15377,4.1607,7880000.0
2009-10-20 22:05:00,4.15997,4.16138,4.15919,4.16138,6380000.0
2009-10-20 22:06:00,4.15935,4.16187,4.15659,4.16052,5250000.0
2009-10-20 22:07:00,4.15863,4.16155,4.15147,4.15951,5250000.0
2009-10-20 22:08:00,4.15613,4.16062,4.15038,4.15495,5260000.0
2009-10-20 22:09:00,4.1596,4.16123,4.15475,4.16057,5250000.0
2009-10-20 22:10:00,4.15148,4.16179,4.1506,4.16074,7130000.0
2009-10-20 22:11:00,4.16001,4.16154,4.15188,4.16056,7500000.0
2009-10-20 22:12:00,4.16022,4.16521,4.15245,4.15904,5630000.0
2009-10-20 22:13:00,4.1589,4.16049,4.15451,4.15784,7130000.0
2009-10-20 22:14:00,4.15668,4.16077,4.15069,4.15476,4510000.0
2009-10-20 22:15:00,4.16153,4.16187,4.15156,4.15772,6380000.0
2009-10-20 22:16:00,4.15999,4.1604,4.14985,4.15559,7130000.0
2009-10-20 22:17:00,4.15914,4.16601,4.152,4.16335,7880000.0
2009-10-20 22:18:00,4.15599,4.15599,4.14802,4.15353,6010000.0
2009-10-20 22:19:00,4.15982,4.1605,4.14888,4.14924,4130000.0
2009-10-20 22:20:00,4.15949,4.16153,4.15643,4.15876,6750000.0
2009-10-20 22:21:00,4.16066,4.1636,4.15702,4.15702,5630000.0
2009-10-20 22:22:00,4.16006,4.16157,4.15182,4.1606,6760000.0
2009-10-20 22:23:00,4.15682,4.16007,4.15126,4.15394,7500000.0
2009-10-20 22:24:00,4.15796,4.16034,4.14941,4.16034,4510000.0
2009-10-20 22:25:00,4.15779,4.16019,4.155,4.15939,4510000.0
2009-10-20 22:26:00,4.15729,4.1604,4.15058,4.15983,6000000.0
2009-10-20 22:27:00,4.15962,4.15977,4.15428,4.15819,4510000.0
2009-10-20 22:28:00,4.15905,4.16005,4.15713,4.15984,5250000.0
2009-10-20 22:29:00,4.15833,4.16248,4.15334,4.15334,4890000.0
2009-10-20 22:30:00,4.15862,4.16119,4.15509,4.15614,6760000.0
2009-10-20 22:31:00,4.16057,4.16111,4.15575,4.15575,6010000.0
2009-10-20 22:32:00,4.16033,4.16123,4.15743,4.15743,5250000.0
2009-10-20 22:33:00,4.15788,4.16182,4.1565,4.15907,6750000.0
2009-10-20 22:34:00,4.15936,4.16009,4.15075,4.15075,6400000.0
2009-10-20 22:35:00,4.15585,4.16121,4.15528,4.15542,4880000.0
2009-10-20 22:36:00,4.1594,4.1606,4.15787,4.15787,5250000.0
2009-10-20 22:37:00,4.15978,4.16024,4.15879,4.15908,6380000.0
2009-10-20 22:38:00,4.16149,4.16149,4.15568,4.16105,5630000.0
2009-10-20 22:39:00,4.15673,4.15847,4.14781,4.15847,7130000.0
2009-10-20 22:40:00,4.16083,4.1623,4.15351,4.16107,5250000.0
2009-10-20 22:41:00,4.16012,4.16042,4.15427,4.15929,5250000.0
2009-10-20 22:42:00,4.16077,4.16077,4.15478,4.16005,5250000.0
2009-10-20 22:43:00,4.16051,4.16077,4.15739,4.15928,5260000.0
2009-10-20 22:44:00,4.1554,4.15953,4.1498,4.1498,6010000.0
2009-10-20 22:45:00,4.15686,4.16129,4.15315,4.15315,5630000.0
2009-10-20 22:46:00,4.16023,4.1616,4.15559,4.16044,5250000.0
2009-10-20 22:47:00,4.16018,4.16018,4.15907,4.15907,1130000.0
2009-10-20 22:48:00,4.15815,4.15832,4.1481,4.15832,4500000.0
2009-10-20 22:49:00,4.15789,4.16048,4.15502,4.15905,7880000.0
2009-10-20 22:50:00,4.16056,4.1606,4.15142,4.15921,6390000.0
2009-10-20 22:51:00,4.1596,4.16336,4.15297,4.16179,6000000.0
2009-10-20 22:52:00,4.15864,4.15941,4.1507,4.15844,7880000.0
2009-10-20 22:53:00,4.1601,4.16076,4.15913,4.15942,4880000.0
2009-10-20 22:54:00,4.15988,4.15988,4.1545,4.15843,7510000.0
2009-10-20 22:55:00,4.15471,4.16063,4.15357,4.16063,6000000.0
2009-10-20 22:56:00,4.1528,4.16121,4.1528,4.16015,6000000.0
2009-10-20 22:57:00,4.1593,4.16015,4.15066,4.15831,6760000.0
2009-10-20 22:58:00,4.15955,4.15955,4.15038,4.15463,5250000.0
2009-10-20 22:59:00,4.15621,4.16063,4.15057,4.15618,4880000.0
2009-10-20 23:00:00,4.15982,4.15982,4.15444,4.15974,4880000.0
2009-10-20 23:01:00,4.15849,4.15849,4.14947,4.15782,5260000.0
2009-10-20 23:02:00,4.15856,4.15982,4.15047,4.15047,5250000.0
2009-10-20 23:03:00,4.15792,4.15792,4.1502,4.15052,6010000.0
2009-10-20 23:04:00,4.15639,4.15803,4.15275,4.1567,5250000.0
2009-10-20 23:05:00,4.14792,4.15743,4.14792,4.15203,4880000.0
2009-10-20 23:06:00,4.15584,4.15678,4.15112,4.15499,6000000.0
2009-10-20 23:07:00,4.15337,4.15713,4.14772,4.15569,4880000.0
2009-10-20 23:08:00,4.15615,4.15615,4.15615,4.15615,750000.0
2009-10-20 23:09:00,4.15723,4.15749,4.15616,4.15682,5630000.0
2009-10-20 23:11:00,4.15229,4.15869,4.15229,4.15255,8630000.0
2009-10-20 23:12:00,4.15407,4.15779,4.14703,4.14703,6000000.0
2009-10-20 23:13:00,4.15161,4.15694,4.15161,4.15302,5250000.0
2009-10-20 23:14:00,4.15539,4.15651,4.14626,4.14626,5250000.0
2009-10-20 23:15:00,4.15824,4.15824,4.15086,4.15653,5630000.0
2009-10-20 23:18:00,4.15904,4.15904,4.15324,4.15859,6010000.0
2009-10-20 23:19:00,4.15955,4.15955,4.14933,4.14933,7140000.0
2009-10-20 23:20:00,4.15935,4.16051,4.15325,4.15325,5630000.0
2009-10-20 23:21:00,4.15971,4.16051,4.15533,4.15623,5250000.0
2009-10-20 23:22:00,4.15933,4.16192,4.15542,4.15561,6000000.0
2009-10-20 23:23:00,4.15695,4.16007,4.15594,4.16007,4880000.0
2009-10-20 23:24:00,4.15432,4.15923,4.15358,4.15532,6000000.0
2009-10-20 23:25:00,4.15744,4.15881,4.15085,4.15085,4880000.0
2009-10-20 23:26:00,4.15797,4.16038,4.15061,4.15061,4510000.0
2009-10-20 23:27:00,4.15544,4.15946,4.15544,4.15946,1130000.0
2009-10-20 23:28:00,4.1577,4.15969,4.154,4.15808,8250000.0
2009-10-20 23:29:00,4.15673,4.15923,4.15443,4.15923,6010000.0
2009-10-20 23:30:00,4.15704,4.15938,4.15255,4.15479,4130000.0
2009-10-20 23:31:00,4.15849,4.15949,4.15431,4.15691,6380000.0
2009-10-20 23:32:00,4.15536,4.15806,4.15121,4.15777,4510000.0
2009-10-20 23:33:00,4.15556,4.15934,4.15484,4.15934,4880000.0
2009-10-20 23:34:00,4.15775,4.16104,4.15513,4.15936,6390000.0
2009-10-20 23:35:00,4.15806,4.15994,4.15238,4.15994,4520000.0
2009-10-20 23:36:00,4.15671,4.15987,4.15298,4.15298,6000000.0
2009-10-20 23:37:00,4.15761,4.15971,4.15414,4.15971,6760000.0
2009-10-20 23:38:00,4.15489,4.15908,4.14963,4.14963,8250000.0
2009-10-20 23:39:00,4.15492,4.1602,4.15492,4.15886,4890000.0
2009-10-20 23:40:00,4.15868,4.15871,4.14837,4.15665,4520000.0
2009-10-20 23:41:00,4.15935,4.16019,4.14868,4.15589,6020000.0
2009-10-20 23:42:00,4.15938,4.15938,4.14599,4.15704,4150000.0
2009-10-20 23:43:00,4.15779,4.15918,4.15253,4.15814,7500000.0
2009-10-20 23:44:00,4.15513,4.15788,4.14933,4.15698,7500000.0
2009-10-20 23:45:00,4.15792,4.15876,4.15316,4.15861,5630000.0
2009-10-20 23:46:00,4.15676,4.15922,4.15022,4.15373,6760000.0
2009-10-20 23:47:00,4.15525,4.15998,4.15505,4.15505,5270000.0
2009-10-20 23:48:00,4.15909,4.15909,4.15289,4.15482,5630000.0
2009-10-20 23:49:00,4.15474,4.16153,4.15474,4.15654,6380000.0
2009-10-20 23:50:00,4.1591,4.15917,4.14977,4.15406,5640000.0
2009-10-20 23:51:00,4.15776,4.15923,4.14999,4.15675,5260000.0
2009-10-20 23:52:00,4.15854,4.15926,4.15385,4.15385,8250000.0
2009-10-20 23:53:00,4.15875,4.16201,4.15569,4.15569,6000000.0
2009-10-20 23:54:00,4.15816,4.15859,4.14947,4.15837,7880000.0
2009-10-20 23:55:00,4.14949,4.15778,4.14949,4.15698,5630000.0
2009-10-20 23:56:00,4.15304,4.15999,4.1491,4.1491,3750000.0
2009-10-20 23:57:00,4.15601,4.15993,4.14976,4.15478,7510000.0
2009-10-20 23:58:00,4.15465,4.15884,4.14926,4.15585,7130000.0
2009-10-20 23:59:00,4.14975,4.15995,4.14975,4.15002,10510000.0
2009-10-21 00:00:00,4.16064,4.16101,4.15445,4.15445,5630000.0
2009-10-21 00:01:00,4.15882,4.16084,4.15471,4.15609,4140000.0
2009-10-21 00:02:00,4.15827,4.15882,4.15276,4.15864,5260000.0
2009-10-21 00:03:00,4.15333,4.15903,4.14975,4.15848,6750000.0
2009-10-21 00:04:00,4.15709,4.1598,4.14967,4.1598,6010000.0
2009-10-21 00:05:00,4.15829,4.15959,4.15064,4.15931,7130000.0
2009-10-21 00:06:00,4.15763,4.15946,4.15248,4.15876,8250000.0
2009-10-21 00:07:00,4.15895,4.15952,4.15201,4.15201,5630000.0
2009-10-21 00:08:00,4.15576,4.15846,4.15378,4.15745,6010000.0
2009-10-21 00:09:00,4.15928,4.15928,4.14786,4.15621,4880000.0
2009-10-21 00:10:00,4.15735,4.15781,4.15336,4.15484,5630000.0
2009-10-21 00:11:00,4.1599,4.16057,4.15579,4.15888,6760000.0
2009-10-21 00:12:00,4.15429,4.15851,4.15429,4.15851,3750000.0
2009-10-21 00:13:00,4.15883,4.16091,4.15486,4.15756,5260000.0
2009-10-21 00:14:00,4.16017,4.16041,4.15574,4.15761,5260000.0
2009-10-21 00:15:00,4.16123,4.16123,4.15462,4.15937,7880000.0
2009-10-21 00:16:00,4.15795,4.15992,4.15635,4.15992,4890000.0
2009-10-21 00:17:00,4.15762,4.16141,4.15183,4.16008,5250000.0
2009-10-21 00:19:00,4.15037,4.16115,4.15037,4.15615,7510000.0
2009-10-21 00:20:00,4.15655,4.16071,4.15111,4.16013,6390000.0
2009-10-21 00:21:00,4.15859,4.15861,4.14978,4.15849,5260000.0
2009-10-21 00:22:00,4.15601,4.15967,4.15023,4.15967,5250000.0
2009-10-21 00:23:00,4.15888,4.15888,4.1474,4.152,7130000.0
2009-10-21 00:24:00,4.14948,4.15979,4.14948,4.15842,6750000.0
2009-10-21 00:25:00,4.15908,4.15938,4.15616,4.15833,4880000.0
2009-10-21 00:26:00,4.15769,4.16001,4.15589,4.15795,6750000.0
2009-10-21 00:27:00,4.15963,4.16011,4.15712,4.15749,5630000.0
2009-10-21 00:28:00,4.15943,4.15943,4.15579,4.15894,4510000.0
2009-10-21 00:29:00,4.15646,4.16016,4.14873,4.15479,7510000.0
2009-10-21 00:30:00,4.15692,4.15826,4.14907,4.14907,6380000.0
2009-10-21 00:31:00,4.15969,4.1605,4.15445,4.15873,9380000.0
2009-10-21 00:32:00,4.15901,4.15901,4.15348,4.15348,7880000.0
2009-10-21 00:33:00,4.15334,4.15815,4.15019,4.15815,6380000.0
2009-10-21 00:34:00,4.15924,4.15925,4.15786,4.15925,5250000.0
2009-10-21 00:36:00,4.15973,4.15973,4.15012,4.1589,6000000.0
2009-10-21 00:37:00,4.15693,4.16022,4.15566,4.16022,5250000.0
2009-10-21 00:38:00,4.15912,4.15979,4.14759,4.14759,5630000.0
2009-10-21 00:39:00,4.15339,4.15882,4.15082,4.15842,4510000.0
2009-10-21 00:40:00,4.15346,4.15724,4.14724,4.15724,6380000.0
2009-10-21 00:41:00,4.15947,4.15947,4.15724,4.15724,4880000.0
2009-10-21 00:42:00,4.15902,4.15952,4.15381,4.1569,7500000.0
2009-10-21 00:43:00,4.15681,4.15789,4.15115,4.15789,6380000.0
2009-10-21 00:44:00,4.15484,4.15659,4.14522,4.14773,9390000.0
2009-10-21 00:45:00,4.15721,4.1596,4.15298,4.15474,6000000.0
2009-10-21 00:46:00,4.15702,4.16067,4.1553,4.15983,4880000.0
2009-10-21 00:47:00,4.15929,4.15945,4.14967,4.15883,4880000.0
2009-10-21 00:48:00,4.15986,4.16056,4.15467,4.1588,8270000.0
2009-10-21 00:49:00,4.1585,4.15927,4.15384,4.15671,4130000.0
2009-10-21 00:50:00,4.16005,4.16016,4.15412,4.15858,4510000.0
2009-10-21 00:51:00,4.15566,4.15966,4.15566,4.1575,3750000.0
2009-10-21 00:52:00,4.16014,4.16014,4.15402,4.15888,9750000.0
2009-10-21 00:53:00,4.15645,4.15888,4.1472,4.15888,6380000.0
2009-10-21 00:54:00,4.15851,4.15851,4.14684,4.153,5250000.0
2009-10-21 00:55:00,4.15292,4.1593,4.14999,4.1551,6010000.0
2009-10-21 00:56:00,4.15972,4.15972,4.15381,4.15381,5630000.0
2009-10-21 00:57:00,4.1579,4.1596,4.14866,4.1589,6760000.0
2009-10-21 00:58:00,4.15928,4.1604,4.15012,4.15896,8650000.0
2009-10-21 00:59:00,4.15247,4.15853,4.14804,4.14877,10130000.0
2009-10-21 01:00:00,4.15539,4.16225,4.15539,4.15833,4880000.0
2009-10-21 01:01:00,4.15319,4.1602,4.15278,4.15278,7880000.0
2009-10-21 01:02:00,4.15374,4.15926,4.1531,4.15564,4880000.0
2009-10-21 01:03:00,4.15407,4.16006,4.15407,4.16006,4510000.0
2009-10-21 01:04:00,4.16101,4.16295,4.15616,4.15725,7510000.0
2009-10-21 01:05:00,4.1605,4.1605,4.15936,4.1596,5260000.0
2009-10-21 01:06:00,4.15359,4.15866,4.1502,4.15866,6010000.0
2009-10-21 01:07:00,4.15185,4.15976,4.14802,4.15746,7130000.0
2009-10-21 01:09:00,4.15905,4.15974,4.15451,4.15826,4510000.0
2009-10-21 01:10:00,4.15871,4.16013,4.15409,4.15951,7140000.0
2009-10-21 01:11:00,4.16073,4.16202,4.15593,4.15593,5640000.0
2009-10-21 01:12:00,4.15336,4.15831,4.14878,4.15372,6770000.0
2009-10-21 01:13:00,4.15937,4.15937,4.15403,4.15605,4890000.0
2009-10-21 01:14:00,4.15479,4.16052,4.15479,4.1561,5630000.0
2009-10-21 01:15:00,4.16136,4.16136,4.14829,4.16051,12770000.0
2009-10-21 01:16:00,4.15982,4.16037,4.15496,4.15803,4890000.0
2009-10-21 01:17:00,4.15779,4.15948,4.14962,4.14962,5250000.0
2009-10-21 01:18:00,4.15563,4.15878,4.15,4.15,6000000.0
2009-10-21 01:20:00,4.15933,4.15933,4.15535,4.15535,4880000.0
2009-10-21 01:21:00,4.15789,4.16037,4.15407,4.15971,4880000.0
2009-10-21 01:22:00,4.15178,4.16115,4.15178,4.15912,6390000.0
2009-10-21 01:23:00,4.15962,4.15964,4.15538,4.1586,4880000.0
2009-10-21 01:24:00,4.15751,4.15942,4.14972,4.14972,6380000.0
2009-10-21 01:25:00,4.14893,4.16016,4.14893,4.15141,5260000.0
2009-10-21 01:26:00,4.15952,4.16024,4.15568,4.15872,5640000.0
2009-10-21 01:27:00,4.15959,4.16022,4.15038,4.15885,6380000.0
2009-10-21 01:28:00,4.15888,4.15906,4.15009,4.15897,6000000.0
2009-10-21 01:29:00,4.15801,4.16023,4.15478,4.15981,5630000.0
2009-10-21 01:30:00,4.16077,4.16077,4.1526,4.15845,4510000.0
2009-10-21 01:32:00,4.15367,4.15725,4.14795,4.15464,6380000.0
2009-10-21 01:33:00,4.15776,4.15974,4.15241,4.15546,7500000.0
2009-10-21 01:35:00,4.15501,4.15991,4.15324,4.15991,6010000.0
2009-10-21 01:36:00,4.15632,4.16059,4.15632,4.15786,4510000.0
2009-10-21 01:37:00,4.15949,4.16174,4.1526,4.15579,7880000.0
2009-10-21 01:38:00,4.15514,4.15514,4.15417,4.15417,1500000.0
2009-10-21 01:39:00,4.15878,4.1592,4.15547,4.1578,6010000.0
2009-10-21 01:40:00,4.15497,4.15727,4.15315,4.15727,5630000.0
2009-10-21 01:41:00,4.15929,4.16059,4.14986,4.15829,7130000.0
2009-10-21 01:42:00,4.14895,4.15894,4.14697,4.15844,5250000.0
2009-10-21 01:43:00,4.15409,4.15962,4.14855,4.15898,6000000.0
2009-10-21 01:44:00,4.15393,4.15851,4.14913,4.15391,9390000.0
2009-10-21 01:45:00,4.15914,4.1596,4.15435,4.15808,4880000.0
2009-10-21 01:46:00,4.15941,4.15972,4.15378,4.15378,6010000.0
2009-10-21 01:47:00,4.15631,4.16294,4.15575,4.16075,8250000.0
2009-10-21 01:48:00,4.15926,4.15984,4.15306,4.15784,6750000.0
2009-10-21 01:49:00,4.15441,4.15898,4.14854,4.15445,5250000.0
2009-10-21 01:50:00,4.15919,4.16067,4.15029,4.15948,8630000.0
2009-10-21 01:51:00,4.14989,4.15963,4.14989,4.15963,4510000.0
2009-10-21 01:52:00,4.15702,4.15984,4.14912,4.15531,7130000.0
2009-10-21 01:53:00,4.15557,4.16088,4.15467,4.15535,6380000.0
2009-10-21 01:54:00,4.15863,4.16045,4.153,4.153,5260000.0
2009-10-21 01:55:00,4.15447,4.15973,4.15434,4.15434,7510000.0
2009-10-21 01:56:00,4.15686,4.16006,4.15383,4.15696,5640000.0
2009-10-21 01:57:00,4.16001,4.16024,4.15075,4.15903,9380000.0
2009-10-21 01:58:00,4.15505,4.16069,4.15505,4.16007,5250000.0
2009-10-21 02:01:00,4.15938,4.15997,4.1558,4.1558,4140000.0
2009-10-21 02:02:00,4.15463,4.15994,4.15441,4.15804,5630000.0
2009-10-21 02:03:00,4.15918,4.16051,4.15334,4.16,7140000.0
2009-10-21 02:04:00,4.15857,4.16237,4.15274,4.16035,6390000.0
2009-10-21 02:05:00,4.1594,4.1594,4.14924,4.15783,9010000.0
2009-10-21 02:06:00,4.15882,4.1604,4.15065,4.15804,10880000.0
2009-10-21 02:07:00,4.15922,4.15922,4.15387,4.15836,6000000.0
2009-10-21 02:08:00,4.15293,4.16058,4.15293,4.15411,8260000.0
2009-10-21 02:09:00,4.15853,4.16184,4.15507,4.15695,7140000.0
2009-10-21 02:10:00,4.15418,4.15624,4.15075,4.15472,6020000.0
2009-10-21 02:11:00,4.15695,4.15996,4.14981,4.15877,8260000.0
2009-10-21 02:12:00,4.15882,4.15923,4.15342,4.15906,7130000.0
2009-10-21 02:13:00,4.15933,4.15933,4.15188,4.15549,7130000.0
2009-10-21 02:14:00,4.15677,4.16007,4.15038,4.15838,16140000.0
2009-10-21 02:15:00,4.15814,4.16147,4.15532,4.15559,5640000.0
2009-10-21 02:16:00,4.15957,4.16061,4.15448,4.15556,4510000.0
2009-10-21 02:17:00,4.15841,4.16083,4.14868,4.15808,7130000.0
2009-10-21 02:18:00,4.15367,4.15902,4.15166,4.15443,7500000.0
2009-10-21 02:19:00,4.15515,4.15993,4.15515,4.15597,4890000.0
2009-10-21 02:20:00,4.15437,4.15903,4.15377,4.15539,5270000.0
2009-10-21 02:21:00,4.15575,4.1611,4.15462,4.15923,6000000.0
2009-10-21 02:22:00,4.1511,4.16144,4.1511,4.15626,4880000.0
2009-10-21 02:23:00,4.15851,4.16011,4.15433,4.15433,4880000.0
2009-10-21 02:24:00,4.15931,4.16166,4.15624,4.15908,7130000.0
2009-10-21 02:25:00,4.15621,4.16228,4.15158,4.15919,4890000.0
2009-10-21 02:26:00,4.15939,4.1599,4.15453,4.15453,4510000.0
2009-10-21 02:27:00,4.15915,4.16016,4.15061,4.15839,5250000.0
2009-10-21 02:28:00,4.15792,4.15952,4.15577,4.15869,4880000.0
2009-10-21 02:29:00,4.15826,4.16026,4.15387,4.1577,6390000.0
2009-10-21 02:30:00,4.16159,4.16159,4.15143,4.16002,7880000.0
2009-10-21 02:31:00,4.15949,4.16048,4.15551,4.15836,3390000.0
2009-10-21 02:32:00,4.16145,4.1624,4.15644,4.15813,5250000.0
2009-10-21 02:33:00,4.15694,4.16338,4.15608,4.16086,7880000.0
2009-10-21 02:34:00,4.16119,4.16261,4.15207,4.15506,9380000.0
2009-10-21 02:35:00,4.15816,4.15966,4.15448,4.1591,4510000.0
2009-10-21 02:36:00,4.15524,4.15998,4.15219,4.15414,6750000.0
2009-10-21 02:37:00,4.1537,4.15961,4.14772,4.15516,6760000.0
2009-10-21 02:38:00,4.1601,4.1614,4.15237,4.15552,5260000.0
2009-10-21 02:39:00,4.1609,4.16136,4.15611,4.16136,5260000.0
2009-10-21 02:40:00,4.15843,4.1602,4.15507,4.15507,2250000.0
2009-10-21 02:41:00,4.1581,4.16093,4.1551,4.15531,7890000.0
2009-10-21 02:42:00,4.15921,4.16022,4.15182,4.15919,7140000.0
2009-10-21 02:43:00,4.16141,4.16183,4.1545,4.15849,6380000.0
2009-10-21 02:44:00,4.15893,4.15893,4.15406,4.15434,3380000.0
2009-10-21 02:45:00,4.16153,4.16153,4.14899,4.1572,7500000.0
2009-10-21 02:46:00,4.15575,4.1627,4.15057,4.15626,5640000.0
2009-10-21 02:47:00,4.15494,4.16024,4.15156,4.16024,5260000.0
2009-10-21 02:48:00,4.15642,4.16067,4.15023,4.1596,7510000.0
2009-10-21 02:49:00,4.15947,4.16129,4.15551,4.15667,4510000.0
2009-10-21 02:50:00,4.15771,4.16244,4.15196,4.1593,6750000.0
2009-10-21 02:51:00,4.1587,4.16056,4.15378,4.15482,7890000.0
2009-10-21 02:52:00,4.15921,4.16018,4.15644,4.15905,6000000.0
2009-10-21 02:53:00,4.15795,4.15991,4.15418,4.15991,4140000.0
2009-10-21 02:54:00,4.15431,4.16012,4.15027,4.16012,7510000.0
2009-10-21 02:55:00,4.15446,4.16023,4.15266,4.15266,4880000.0
2009-10-21 02:56:00,4.15496,4.15998,4.15104,4.15993,4890000.0
2009-10-21 02:57:00,4.15954,4.16065,4.15227,4.15733,5630000.0
2009-10-21 02:58:00,4.15542,4.16039,4.15474,4.16039,4510000.0
2009-10-21 02:59:00,4.15509,4.15955,4.14982,4.14982,7510000.0
2009-10-21 03:00:00,4.15986,4.16091,4.15404,4.15958,6000000.0
2009-10-21 03:01:00,4.15393,4.16333,4.15393,4.16097,5630000.0
2009-10-21 03:02:00,4.15288,4.15834,4.14779,4.15627,7880000.0
2009-10-21 03:03:00,4.15886,4.16045,4.15106,4.15667,4880000.0
2009-10-21 03:04:00,4.14967,4.16034,4.14967,4.15969,5630000.0
2009-10-21 03:05:00,4.1552,4.16109,4.15073,4.15723,7130000.0
2009-10-21 03:06:00,4.15854,4.16062,4.15099,4.15852,4890000.0
2009-10-21 03:07:00,4.15487,4.16113,4.15487,4.15871,6010000.0
2009-10-21 03:08:00,4.1599,4.16216,4.15174,4.15663,4520000.0
2009-10-21 03:09:00,4.15495,4.1602,4.1542,4.1542,5630000.0
2009-10-21 03:10:00,4.15788,4.15788,4.15414,4.15414,3750000.0
2009-10-21 03:11:00,4.16007,4.16134,4.15195,4.15195,5630000.0
2009-10-21 03:12:00,4.16058,4.16058,4.15145,4.15905,4880000.0
2009-10-21 03:13:00,4.15946,4.16063,4.15109,4.15917,5630000.0
2009-10-21 03:14:00,4.15592,4.16035,4.1505,4.1505,5640000.0
2009-10-21 03:15:00,4.15715,4.16294,4.15313,4.16083,5650000.0
2009-10-21 03:16:00,4.15378,4.16062,4.15349,4.15815,5250000.0
2009-10-21 03:17:00,4.15869,4.15973,4.15101,4.15973,6010000.0
2009-10-21 03:18:00,4.15633,4.15935,4.1505,4.15927,6380000.0
2009-10-21 03:19:00,4.15953,4.15953,4.1544,4.1544,5630000.0
2009-10-21 03:20:00,4.15782,4.1589,4.15216,4.15685,7140000.0
2009-10-21 03:21:00,4.15724,4.16034,4.15471,4.16034,3770000.0
2009-10-21 03:22:00,4.15615,4.16127,4.15056,4.15056,9380000.0
2009-10-21 03:23:00,4.15418,4.1597,4.15418,4.15694,5630000.0
2009-10-21 03:24:00,4.16011,4.16011,4.15694,4.1586,6380000.0
2009-10-21 03:25:00,4.15541,4.16209,4.15541,4.1604,5630000.0
2009-10-21 03:26:00,4.15212,4.1586,4.15212,4.1586,7510000.0
2009-10-21 03:27:00,4.16028,4.16028,4.14744,4.14948,6390000.0
2009-10-21 03:28:00,4.16287,4.16342,4.15187,4.15187,5270000.0
2009-10-21 03:29:00,4.15888,4.15966,4.15589,4.15922,7130000.0
2009-10-21 03:30:00,4.16045,4.16117,4.15512,4.15512,5630000.0
2009-10-21 03:31:00,4.15997,4.16092,4.15123,4.16041,5630000.0
2009-10-21 03:32:00,4.15981,4.1599,4.15512,4.1599,6000000.0
2009-10-21 03:33:00,4.15656,4.16085,4.1554,4.15795,6010000.0
2009-10-21 03:34:00,4.15863,4.15912,4.15344,4.15863,6010000.0
2009-10-21 03:35:00,4.16067,4.1611,4.15523,4.15586,7130000.0
2009-10-21 03:36:00,4.14891,4.16167,4.14891,4.15669,6390000.0
2009-10-21 03:37:00,4.15473,4.16049,4.14804,4.15477,6010000.0
2009-10-21 03:38:00,4.14914,4.15769,4.14579,4.15769,7510000.0
2009-10-21 03:39:00,4.15484,4.15936,4.15044,4.15891,4510000.0
2009-10-21 03:40:00,4.15758,4.15954,4.14975,4.15626,6000000.0
2009-10-21 03:41:00,4.15901,4.15901,4.14956,4.15881,7880000.0
2009-10-21 03:42:00,4.1559,4.15895,4.154,4.1541,5250000.0
2009-10-21 03:43:00,4.15888,4.16014,4.15017,4.15017,5260000.0
2009-10-21 03:44:00,4.15547,4.15984,4.14969,4.15356,8640000.0
2009-10-21 03:45:00,4.15641,4.16223,4.15641,4.1605,4510000.0
2009-10-21 03:46:00,4.15999,4.16014,4.1512,4.15841,7880000.0
2009-10-21 03:47:00,4.15899,4.16005,4.15522,4.16005,4880000.0
2009-10-21 03:48:00,4.15434,4.1607,4.15156,4.16024,7510000.0
2009-10-21 03:49:00,4.16001,4.16163,4.15089,4.15089,6000000.0
2009-10-21 03:50:00,4.15438,4.161,4.15033,4.15895,7140000.0
2009-10-21 03:51:00,4.155,4.16072,4.15475,4.15475,6010000.0
2009-10-21 03:52:00,4.15529,4.16071,4.15017,4.15017,7140000.0
2009-10-21 03:53:00,4.15996,4.1602,4.15524,4.15777,4880000.0
2009-10-21 03:54:00,4.15931,4.16053,4.15091,4.15905,6390000.0
2009-10-21 03:55:00,4.15861,4.15894,4.14745,4.15836,6390000.0
2009-10-21 03:56:00,4.15826,4.15971,4.15442,4.15743,5260000.0
2009-10-21 03:57:00,4.15412,4.15945,4.15412,4.15932,7130000.0
2009-10-21 03:58:00,4.15714,4.16133,4.15462,4.159,6750000.0
2009-10-21 03:59:00,4.16006,4.16066,4.1542,4.16002,5630000.0
2009-10-21 04:00:00,4.15711,4.16171,4.15363,4.15944,6750000.0
2009-10-21 04:01:00,4.16124,4.1641,4.15342,4.15475,7500000.0
2009-10-21 04:02:00,4.15652,4.16267,4.15185,4.16261,6760000.0
2009-10-21 04:03:00,4.1605,4.16104,4.15623,4.16062,6000000.0
2009-10-21 04:04:00,4.16056,4.16056,4.15349,4.15988,7510000.0
2009-10-21 04:05:00,4.16008,4.16248,4.1512,4.15864,4510000.0
2009-10-21 04:06:00,4.1593,4.1593,4.15027,4.15122,4140000.0
2009-10-21 04:07:00,4.15257,4.16251,4.15257,4.15902,8250000.0
2009-10-21 04:08:00,4.15578,4.15997,4.15037,4.15037,4880000.0
2009-10-21 04:09:00,4.15921,4.16171,4.15224,4.15939,4510000.0
2009-10-21 04:10:00,4.15556,4.16091,4.15556,4.15971,4880000.0
2009-10-21 04:11:00,4.15996,4.16136,4.15412,4.16038,4510000.0
2009-10-21 04:12:00,4.16037,4.16037,4.14839,4.14839,5260000.0
2009-10-21 04:13:00,4.15928,4.16163,4.15218,4.16121,5640000.0
2009-10-21 04:14:00,4.15525,4.16146,4.15525,4.15881,6020000.0
2009-10-21 04:15:00,4.15858,4.16007,4.14938,4.14938,5630000.0
2009-10-21 04:16:00,4.15834,4.16058,4.15559,4.15637,4510000.0
2009-10-21 04:17:00,4.15788,4.1609,4.15455,4.15455,4880000.0
2009-10-21 04:18:00,4.15584,4.16154,4.14969,4.14969,5630000.0
2009-10-21 04:19:00,4.15484,4.15995,4.15059,4.15994,7500000.0
2009-10-21 04:20:00,4.15808,4.15904,4.15365,4.15365,5250000.0
2009-10-21 04:21:00,4.16029,4.16161,4.15153,4.16072,4520000.0
2009-10-21 04:22:00,4.1572,4.15869,4.14849,4.14956,6380000.0
2009-10-21 04:23:00,4.15127,4.1603,4.15127,4.15487,5250000.0
2009-10-21 04:24:00,4.15848,4.1604,4.1512,4.15777,4890000.0
2009-10-21 04:25:00,4.15855,4.1605,4.15505,4.1605,6010000.0
2009-10-21 04:26:00,4.15617,4.16175,4.15093,4.15927,5260000.0
2009-10-21 04:27:00,4.15849,4.1631,4.1523,4.16139,9390000.0
2009-10-21 04:28:00,4.15958,4.15958,4.1493,4.15767,5630000.0
2009-10-21 04:29:00,4.15633,4.16073,4.15504,4.15999,5630000.0
2009-10-21 04:30:00,4.16122,4.16218,4.15701,4.16029,8260000.0
2009-10-21 04:31:00,4.15472,4.16033,4.15472,4.15967,6760000.0
2009-10-21 04:32:00,4.15452,4.16084,4.15452,4.15902,6020000.0
2009-10-21 04:33:00,4.15587,4.16012,4.15422,4.15794,6010000.0
2009-10-21 04:34:00,4.15934,4.16068,4.15473,4.15473,4880000.0
2009-10-21 04:35:00,4.15285,4.16184,4.15285,4.15579,5630000.0
2009-10-21 04:36:00,4.1599,4.16112,4.14936,4.15071,8630000.0
2009-10-21 04:37:00,4.15826,4.1611,4.14903,4.14903,8250000.0
2009-10-21 04:38:00,4.15917,4.15965,4.15391,4.15442,4880000.0
2009-10-21 04:39:00,4.15987,4.15987,4.14952,4.14952,3770000.0
2009-10-21 04:40:00,4.15844,4.16192,4.15371,4.16192,5250000.0
2009-10-21 04:41:00,4.15542,4.16014,4.14687,4.15102,6020000.0
2009-10-21 04:42:00,4.15531,4.16082,4.15339,4.16082,4520000.0
2009-10-21 04:43:00,4.15996,4.16006,4.15096,4.16006,6380000.0
2009-10-21 04:44:00,4.16011,4.1613,4.15684,4.16053,6000000.0
2009-10-21 04:45:00,4.16186,4.16186,4.14939,4.15959,4510000.0
2009-10-21 04:46:00,4.15542,4.161,4.15471,4.16015,4140000.0
2009-10-21 04:47:00,4.15898,4.16021,4.15656,4.16016,4880000.0
2009-10-21 04:48:00,4.15978,4.15978,4.15484,4.1563,5260000.0
2009-10-21 04:49:00,4.15681,4.16344,4.15286,4.16054,7140000.0
2009-10-21 04:50:00,4.15686,4.161,4.15681,4.16034,6020000.0
2009-10-21 04:51:00,4.15407,4.15963,4.15229,4.15963,5260000.0
2009-10-21 04:52:00,4.15672,4.16459,4.15341,4.15556,6390000.0
2009-10-21 04:53:00,4.16129,4.16387,4.15347,4.16009,6000000.0
2009-10-21 04:54:00,4.16033,4.16033,4.1506,4.15913,6010000.0
2009-10-21 04:55:00,4.15936,4.15974,4.15474,4.15804,5250000.0
2009-10-21 04:56:00,4.15368,4.16299,4.15186,4.15186,6000000.0
2009-10-21 04:57:00,4.15773,4.16093,4.15524,4.15707,4880000.0
2009-10-21 04:58:00,4.16033,4.1618,4.15919,4.16165,7130000.0
2009-10-21 04:59:00,4.15101,4.16135,4.15032,4.15475,6760000.0
2009-10-21 05:00:00,4.16098,4.16135,4.15004,4.15004,5260000.0
2009-10-21 05:01:00,4.15747,4.16021,4.15538,4.15931,5630000.0
2009-10-21 05:02:00,4.16149,4.16149,4.15582,4.15906,7500000.0
2009-10-21 05:03:00,4.15093,4.16078,4.15093,4.15946,6380000.0
2009-10-21 05:04:00,4.1554,4.16111,4.15252,4.15632,7890000.0
2009-10-21 05:05:00,4.15707,4.16422,4.15112,4.15846,7510000.0
2009-10-21 05:06:00,4.1596,4.15982,4.15045,4.15617,6380000.0
2009-10-21 05:07:00,4.1599,4.16348,4.15658,4.15658,5260000.0
2009-10-21 05:08:00,4.15768,4.1617,4.15589,4.15933,7500000.0
2009-10-21 05:09:00,4.15852,4.16092,4.15083,4.16005,7510000.0
2009-10-21 05:10:00,4.15939,4.16032,4.15042,4.15042,5630000.0
2009-10-21 05:11:00,4.15754,4.16111,4.14877,4.1504,6000000.0
2009-10-21 05:12:00,4.16088,4.1614,4.15657,4.16081,6750000.0
2009-10-21 05:13:00,4.15802,4.1603,4.15543,4.15961,5260000.0
2009-10-21 05:14:00,4.15635,4.16113,4.15052,4.15052,9750000.0
2009-10-21 05:15:00,4.15895,4.16086,4.15147,4.15217,4890000.0
2009-10-21 05:16:00,4.15496,4.16046,4.14999,4.15435,6760000.0
2009-10-21 05:17:00,4.15709,4.16069,4.15114,4.15114,6380000.0
2009-10-21 05:18:00,4.16102,4.16155,4.15139,4.15139,6010000.0
2009-10-21 05:19:00,4.15922,4.15922,4.15015,4.15059,7510000.0
2009-10-21 05:20:00,4.15452,4.16009,4.15404,4.16009,4880000.0
2009-10-21 05:21:00,4.15934,4.16037,4.15078,4.1594,6010000.0
2009-10-21 05:22:00,4.15884,4.15884,4.15172,4.15451,4880000.0
2009-10-21 05:23:00,4.15842,4.15842,4.14755,4.14755,4880000.0
2009-10-21 05:24:00,4.16,4.16031,4.15578,4.1598,6000000.0
2009-10-21 05:25:00,4.16257,4.16326,4.15469,4.1613,7130000.0
2009-10-21 05:26:00,4.16011,4.16086,4.15108,4.15493,7880000.0
2009-10-21 05:27:00,4.16185,4.16185,4.15161,4.16035,5630000.0
2009-10-21 05:28:00,4.1553,4.16111,4.1553,4.1596,5250000.0
2009-10-21 05:30:00,4.16155,4.16155,4.15412,4.15931,6390000.0
2009-10-21 05:31:00,4.15961,4.16076,4.15519,4.16057,5630000.0
2009-10-21 05:32:00,4.16161,4.16174,4.15632,4.15632,6000000.0
2009-10-21 05:33:00,4.15059,4.16096,4.15059,4.15551,7500000.0
2009-10-21 05:34:00,4.15615,4.16098,4.15473,4.15929,4880000.0
2009-10-21 05:35:00,4.16074,4.16176,4.15642,4.16039,5250000.0
2009-10-21 05:36:00,4.15859,4.16091,4.15152,4.16028,6750000.0
2009-10-21 05:37:00,4.15959,4.16178,4.15447,4.16049,6750000.0
2009-10-21 05:38:00,4.15732,4.16035,4.15024,4.16035,7880000.0
2009-10-21 05:39:00,4.1513,4.1603,4.1513,4.1603,7500000.0
2009-10-21 05:40:00,4.15671,4.16227,4.15092,4.15506,6380000.0
2009-10-21 05:41:00,4.16005,4.16161,4.15623,4.16057,5630000.0
2009-10-21 05:42:00,4.16061,4.16167,4.15573,4.15803,7510000.0
2009-10-21 05:43:00,4.15883,4.16062,4.15511,4.15929,6000000.0
2009-10-21 05:44:00,4.15368,4.16289,4.15368,4.15934,4880000.0
2009-10-21 05:45:00,4.1621,4.1621,4.15525,4.15878,4510000.0
2009-10-21 05:46:00,4.1557,4.16104,4.15285,4.15544,4520000.0
2009-10-21 05:47:00,4.16103,4.16161,4.15362,4.15362,6000000.0
2009-10-21 05:48:00,4.15766,4.16127,4.15129,4.15489,7500000.0
2009-10-21 05:49:00,4.15864,4.16149,4.15613,4.16009,6020000.0
2009-10-21 05:50:00,4.16094,4.16094,4.14842,4.15932,6010000.0
2009-10-21 05:51:00,4.15118,4.16354,4.15118,4.15687,7880000.0
2009-10-21 05:52:00,4.15788,4.16342,4.1523,4.15963,6760000.0
2009-10-21 05:53:00,4.15521,4.15915,4.14898,4.15915,5250000.0
2009-10-21 05:54:00,4.15861,4.16014,4.14889,4.15066,7510000.0
2009-10-21 05:55:00,4.15804,4.15909,4.14912,4.15315,6000000.0
2009-10-21 05:56:00,4.15612,4.16275,4.15169,4.15169,5640000.0
2009-10-21 05:57:00,4.1529,4.16412,4.1529,4.15755,6760000.0
2009-10-21 05:58:00,4.15792,4.16283,4.15121,4.15121,5260000.0
2009-10-21 05:59:00,4.1493,4.15975,4.1493,4.15975,5630000.0
2009-10-21 06:00:00,4.15214,4.16347,4.15214,4.16179,6750000.0
2009-10-21 06:01:00,4.15963,4.16091,4.15099,4.15961,5630000.0
2009-10-21 06:02:00,4.16031,4.16031,4.15421,4.15789,6000000.0
2009-10-21 06:03:00,4.15546,4.1596,4.15022,4.15022,3750000.0
2009-10-21 06:04:00,4.15829,4.16138,4.15537,4.16138,5250000.0
2009-10-21 06:05:00,4.15973,4.16072,4.14967,4.16072,5640000.0
2009-10-21 06:06:00,4.16019,4.16419,4.1528,4.16064,6760000.0
2009-10-21 06:07:00,4.16066,4.16104,4.14996,4.15986,6750000.0
2009-10-21 06:08:00,4.14831,4.15835,4.148,4.15835,4880000.0
2009-10-21 06:10:00,4.15589,4.16136,4.15589,4.15665,4890000.0
2009-10-21 06:11:00,4.15989,4.16074,4.15523,4.15523,5260000.0
2009-10-21 06:12:00,4.15791,4.15791,4.1464,4.15784,6390000.0
2009-10-21 06:13:00,4.15703,4.16242,4.15052,4.15052,6380000.0
2009-10-21 06:14:00,4.15715,4.16107,4.15151,4.15151,10880000.0
2009-10-21 06:15:00,4.15737,4.16289,4.15737,4.15876,5250000.0
2009-10-21 06:16:00,4.15887,4.16114,4.15075,4.15893,7880000.0
2009-10-21 06:17:00,4.15896,4.15927,4.15166,4.15166,6010000.0
2009-10-21 06:18:00,4.15882,4.1601,4.1559,4.15763,5250000.0
2009-10-21 06:19:00,4.15987,4.15987,4.14908,4.15589,5630000.0
2009-10-21 06:20:00,4.15899,4.15937,4.15062,4.15797,4890000.0
2009-10-21 06:21:00,4.1558,4.16009,4.15069,4.15559,6750000.0
2009-10-21 06:22:00,4.15893,4.15947,4.15349,4.15834,5250000.0
2009-10-21 06:23:00,4.15591,4.16395,4.15276,4.15989,6770000.0
2009-10-21 06:24:00,4.15427,4.15981,4.15427,4.15876,7500000.0
2009-10-21 06:25:00,4.16131,4.16283,4.15204,4.16146,5630000.0
2009-10-21 06:26:00,4.15836,4.15978,4.15407,4.15874,6000000.0
2009-10-21 06:27:00,4.15185,4.15931,4.14789,4.15803,7500000.0
2009-10-21 06:28:00,4.15484,4.1603,4.15177,4.15886,5630000.0
2009-10-21 06:29:00,4.15514,4.15899,4.14844,4.14963,7890000.0
2009-10-21 06:30:00,4.15744,4.16194,4.15459,4.15961,6010000.0
2009-10-21 06:31:00,4.16099,4.16181,4.15235,4.15235,5260000.0
2009-10-21 06:32:00,4.16045,4.1623,4.15668,4.16102,7500000.0
2009-10-21 06:33:00,4.15397,4.15996,4.15362,4.15996,5630000.0
2009-10-21 06:34:00,4.15481,4.15886,4.15019,4.15492,6380000.0
2009-10-21 06:35:00,4.15472,4.15954,4.15472,4.1588,7510000.0
2009-10-21 06:36:00,4.15827,4.16,4.15101,4.15945,6000000.0
2009-10-21 06:37:00,4.15329,4.16163,4.15217,4.15589,5630000.0
2009-10-21 06:38:00,4.15611,4.16022,4.14963,4.14963,6390000.0
2009-10-21 06:39:00,4.16006,4.16131,4.15129,4.15129,7130000.0
2009-10-21 06:40:00,4.1598,4.16038,4.15533,4.1585,4880000.0
2009-10-21 06:41:00,4.15038,4.15978,4.14889,4.1577,4510000.0
2009-10-21 06:42:00,4.14988,4.16019,4.14988,4.16019,7500000.0
2009-10-21 06:43:00,4.16016,4.16101,4.15004,4.15004,7880000.0
2009-10-21 06:44:00,4.15507,4.15826,4.14872,4.14872,6010000.0
2009-10-21 06:45:00,4.15687,4.16357,4.15687,4.16109,6770000.0
2009-10-21 06:46:00,4.15966,4.15966,4.15534,4.15932,7140000.0
2009-10-21 06:47:00,4.15102,4.16193,4.15102,4.15992,5640000.0
2009-10-21 06:48:00,4.15843,4.15925,4.15053,4.15642,4890000.0
2009-10-21 06:49:00,4.1594,4.16017,4.1561,4.15848,6000000.0
2009-10-21 06:50:00,4.15909,4.15935,4.15611,4.15921,5250000.0
2009-10-21 06:51:00,4.15938,4.1606,4.15584,4.15955,5630000.0
2009-10-21 06:52:00,4.15946,4.15994,4.15507,4.15604,5250000.0
2009-10-21 06:53:00,4.15864,4.16036,4.15253,4.15794,6380000.0
2009-10-21 06:54:00,4.15882,4.16109,4.15105,4.16024,7880000.0
2009-10-21 06:55:00,4.1592,4.16049,4.15407,4.15973,6010000.0
2009-10-21 06:56:00,4.15844,4.15932,4.15393,4.15736,6000000.0
2009-10-21 06:57:00,4.1602,4.16362,4.15609,4.15609,5630000.0
2009-10-21 06:58:00,4.16012,4.16012,4.14713,4.15403,5250000.0
2009-10-21 06:59:00,4.16089,4.16217,4.15252,4.15815,6380000.0
2009-10-21 07:00:00,4.16039,4.16039,4.15409,4.16009,5260000.0
2009-10-21 07:01:00,4.15909,4.15909,4.15307,4.15745,5630000.0
2009-10-21 07:02:00,4.15953,4.16091,4.15532,4.15931,4510000.0
2009-10-21 07:03:00,4.16098,4.16166,4.15493,4.15885,7140000.0
2009-10-21 07:04:00,4.15871,4.15968,4.15314,4.15887,6750000.0
2009-10-21 07:05:00,4.15904,4.16074,4.15617,4.15867,7130000.0
2009-10-21 07:06:00,4.15547,4.1618,4.15249,4.15249,6000000.0
2009-10-21 07:07:00,4.16004,4.16081,4.1549,4.15969,6770000.0
2009-10-21 07:08:00,4.15985,4.16102,4.15552,4.16006,6380000.0
2009-10-21 07:09:00,4.1579,4.1579,4.14963,4.15702,5260000.0
2009-10-21 07:10:00,4.15774,4.15905,4.14947,4.15052,7500000.0
2009-10-21 07:11:00,4.15072,4.16143,4.15072,4.15612,7880000.0
2009-10-21 07:12:00,4.16044,4.16048,4.15501,4.15991,5250000.0
2009-10-21 07:13:00,4.15531,4.15898,4.14843,4.15636,6000000.0
2009-10-21 07:14:00,4.15054,4.16133,4.15054,4.15665,4510000.0
2009-10-21 07:15:00,4.16055,4.16055,4.15074,4.15992,5250000.0
2009-10-21 07:16:00,4.16134,4.16402,4.1522,4.1522,7500000.0
2009-10-21 07:17:00,4.15546,4.16031,4.15054,4.15054,8250000.0
2009-10-21 07:18:00,4.15899,4.15968,4.15056,4.15968,4880000.0
2009-10-21 07:19:00,4.16069,4.16069,4.15866,4.16048,6380000.0
2009-10-21 07:20:00,4.15842,4.1609,4.15548,4.1609,6000000.0
2009-10-21 07:21:00,4.15982,4.15986,4.15215,4.15961,5260000.0
2009-10-21 07:22:00,4.16036,4.16036,4.15557,4.15957,7880000.0
2009-10-21 07:23:00,4.15518,4.1606,4.15002,4.15946,7140000.0
2009-10-21 07:24:00,4.15734,4.15945,4.15452,4.158,6380000.0
2009-10-21 07:25:00,4.14983,4.15993,4.14983,4.15335,7880000.0
2009-10-21 07:26:00,4.15511,4.16017,4.15061,4.15738,6750000.0
2009-10-21 07:27:00,4.16022,4.1611,4.15149,4.16082,7510000.0
2009-10-21 07:28:00,4.1593,4.15994,4.15048,4.15756,5630000.0
2009-10-21 07:29:00,4.16135,4.16135,4.15767,4.16009,3750000.0
2009-10-21 07:30:00,4.15159,4.16279,4.15159,4.15583,6000000.0
2009-10-21 07:31:00,4.16056,4.16071,4.15707,4.16071,6000000.0
2009-10-21 07:32:00,4.16032,4.16065,4.15485,4.15618,8250000.0
2009-10-21 07:33:00,4.15616,4.16056,4.15126,4.15126,9380000.0
2009-10-21 07:34:00,4.1581,4.16409,4.15301,4.15922,8630000.0
2009-10-21 07:35:00,4.16062,4.16062,4.15555,4.16025,6010000.0
2009-10-21 07:36:00,4.16187,4.16187,4.15211,4.15923,7510000.0
2009-10-21 07:37:00,4.15648,4.16011,4.15482,4.15624,4140000.0
2009-10-21 07:38:00,4.15732,4.16038,4.15432,4.15432,6390000.0
2009-10-21 07:39:00,4.15473,4.16012,4.15416,4.1591,6750000.0
2009-10-21 07:40:00,4.15557,4.16093,4.15557,4.15877,7880000.0
2009-10-21 07:41:00,4.15834,4.16,4.15352,4.15495,4510000.0
2009-10-21 07:42:00,4.15645,4.16113,4.15179,4.1605,5630000.0
2009-10-21 07:43:00,4.1596,4.16038,4.15065,4.15814,4880000.0
2009-10-21 07:44:00,4.16052,4.16365,4.15267,4.15366,6750000.0
2009-10-21 07:45:00,4.16051,4.16126,4.15104,4.16103,5250000.0
2009-10-21 07:46:00,4.15996,4.16034,4.15096,4.1588,5250000.0
2009-10-21 07:47:00,4.15548,4.15961,4.15101,4.1549,4890000.0
2009-10-21 07:48:00,4.15701,4.16065,4.15028,4.1601,9380000.0
2009-10-21 07:49:00,4.15944,4.16144,4.15104,4.15104,4880000.0
2009-10-21 07:50:00,4.16011,4.16019,4.15534,4.16019,7130000.0
2009-10-21 07:51:00,4.15487,4.15962,4.14937,4.15962,7510000.0
2009-10-21 07:52:00,4.15941,4.16012,4.15272,4.16012,5640000.0
2009-10-21 07:53:00,4.1581,4.16048,4.15099,4.15099,5630000.0
2009-10-21 07:54:00,4.15458,4.16079,4.15161,4.15993,8250000.0
2009-10-21 07:55:00,4.16018,4.16018,4.15347,4.15492,7500000.0
2009-10-21 07:56:00,4.1584,4.16205,4.1517,4.16205,6020000.0
2009-10-21 07:57:00,4.1626,4.1626,4.15552,4.15789,7500000.0
2009-10-21 07:58:00,4.1592,4.16134,4.15464,4.16033,4890000.0
2009-10-21 07:59:00,4.15357,4.16046,4.15357,4.15383,4510000.0
2009-10-21 08:00:00,4.16095,4.16095,4.15518,4.15729,7500000.0
2009-10-21 08:01:00,4.15946,4.15946,4.15337,4.1558,4880000.0
2009-10-21 08:02:00,4.1594,4.16154,4.15071,4.15587,6000000.0
2009-10-21 08:03:00,4.15761,4.16125,4.15654,4.15845,4510000.0
2009-10-21 08:04:00,4.15814,4.16133,4.1539,4.16097,6390000.0
2009-10-21 08:05:00,4.15952,4.16222,4.1571,4.16131,4510000.0
2009-10-21 08:06:00,4.15366,4.16024,4.15025,4.15283,4880000.0
2009-10-21 08:07:00,4.15558,4.16186,4.15192,4.15695,4880000.0
2009-10-21 08:08:00,4.15901,4.16053,4.14933,4.15959,5640000.0
2009-10-21 08:09:00,4.16046,4.16122,4.15812,4.16025,6000000.0
2009-10-21 08:10:00,4.1549,4.16233,4.1519,4.15623,8250000.0
2009-10-21 08:11:00,4.15792,4.16196,4.15689,4.16164,4510000.0
2009-10-21 08:12:00,4.16243,4.16358,4.15828,4.16243,7880000.0
2009-10-21 08:13:00,4.15942,4.16202,4.1523,4.16027,6000000.0
2009-10-21 08:14:00,4.158,4.16251,4.15225,4.15225,5250000.0
2009-10-21 08:15:00,4.15734,4.16811,4.15734,4.16761,5250000.0
2009-10-21 08:16:00,4.16719,4.16719,4.16035,4.16659,8250000.0
2009-10-21 08:17:00,4.16291,4.16788,4.16287,4.16287,5260000.0
2009-10-21 08:18:00,4.16465,4.16465,4.151,4.15628,5250000.0
2009-10-21 08:19:00,4.16523,4.16552,4.15842,4.16398,6760000.0
2009-10-21 08:20:00,4.1561,4.16387,4.15274,4.16296,6760000.0
2009-10-21 08:21:00,4.1652,4.16871,4.15573,4.1643,7880000.0
2009-10-21 08:22:00,4.16443,4.16443,4.15728,4.16265,6010000.0
2009-10-21 08:23:00,4.16232,4.16447,4.1548,4.1548,7880000.0
2009-10-21 08:24:00,4.16265,4.16431,4.15767,4.1643,4510000.0
2009-10-21 08:25:00,4.15993,4.16682,4.15676,4.16329,5630000.0
2009-10-21 08:26:00,4.16442,4.16493,4.16003,4.1642,6380000.0
2009-10-21 08:27:00,4.16595,4.16808,4.15838,4.15984,4880000.0
2009-10-21 08:28:00,4.16367,4.16504,4.16367,4.16441,5260000.0
2009-10-21 08:29:00,4.16609,4.16609,4.16292,4.1635,5260000.0
2009-10-21 08:30:00,4.15986,4.1648,4.15986,4.1627,6390000.0
2009-10-21 08:31:00,4.15652,4.16125,4.15184,4.16125,6380000.0
2009-10-21 08:32:00,4.16023,4.16107,4.15022,4.15684,7140000.0
2009-10-21 08:33:00,4.15765,4.1611,4.15573,4.15588,4880000.0
2009-10-21 08:34:00,4.15509,4.16425,4.15389,4.16235,5260000.0
2009-10-21 08:35:00,4.15546,4.16148,4.15546,4.15854,7130000.0
2009-10-21 08:36:00,4.15904,4.16023,4.15284,4.15284,5260000.0
2009-10-21 08:37:00,4.15747,4.16163,4.15129,4.15549,5260000.0
2009-10-21 08:38:00,4.15929,4.1602,4.15066,4.15422,7510000.0
2009-10-21 08:39:00,4.15953,4.16038,4.15417,4.15417,6760000.0
2009-10-21 08:40:00,4.15441,4.15862,4.1523,4.15567,6760000.0
2009-10-21 08:41:00,4.15928,4.1609,4.1586,4.15972,4880000.0
2009-10-21 08:42:00,4.16005,4.16005,4.15117,4.15896,4140000.0
2009-10-21 08:43:00,4.15974,4.15974,4.15499,4.15499,4880000.0
2009-10-21 08:44:00,4.15618,4.16073,4.15397,4.15397,5260000.0
2009-10-21 08:45:00,4.15887,4.16304,4.15289,4.15827,4510000.0
2009-10-21 08:46:00,4.15625,4.16296,4.15625,4.16056,7880000.0
2009-10-21 08:47:00,4.15435,4.16051,4.15435,4.15619,8250000.0
2009-10-21 08:48:00,4.15687,4.1605,4.1542,4.15892,6010000.0
2009-10-21 08:49:00,4.15768,4.15768,4.15293,4.15491,5260000.0
2009-10-21 08:50:00,4.15435,4.15752,4.15262,4.15641,6760000.0
2009-10-21 08:51:00,4.15647,4.15736,4.15108,4.15108,4880000.0
2009-10-21 08:52:00,4.1562,4.15681,4.15236,4.15332,5630000.0
2009-10-21 08:53:00,4.1538,4.15503,4.1429,4.14457,6750000.0
2009-10-21 08:54:00,4.15434,4.15512,4.15247,4.15299,6020000.0
2009-10-21 08:55:00,4.15242,4.15282,4.14604,4.14743,7880000.0
2009-10-21 08:56:00,4.15251,4.15279,4.14281,4.14712,6000000.0
2009-10-21 08:57:00,4.15113,4.15261,4.14795,4.14798,7130000.0
2009-10-21 08:58:00,4.15308,4.15692,4.14615,4.15545,6760000.0
2009-10-21 08:59:00,4.15401,4.15649,4.1527,4.1527,5250000.0
2009-10-21 09:00:00,4.14766,4.15675,4.14766,4.15675,4510000.0
2009-10-21 09:01:00,4.15639,4.15857,4.15447,4.15695,6010000.0
2009-10-21 09:02:00,4.15682,4.15878,4.15118,4.15118,6000000.0
2009-10-21 09:03:00,4.15084,4.15688,4.148,4.1535,7500000.0
2009-10-21 09:04:00,4.15162,4.15572,4.14677,4.15232,8250000.0
2009-10-21 09:05:00,4.14834,4.15344,4.14642,4.14897,4510000.0
2009-10-21 09:06:00,4.15422,4.15494,4.14973,4.15033,6010000.0
2009-10-21 09:07:00,4.15246,4.15333,4.14344,4.15109,5630000.0
2009-10-21 09:08:00,4.15114,4.15309,4.14518,4.15285,5630000.0
2009-10-21 09:09:00,4.15247,4.15327,4.14741,4.14947,6380000.0
2009-10-21 09:10:00,4.14502,4.15603,4.14502,4.1517,6010000.0
2009-10-21 09:11:00,4.15049,4.15631,4.14629,4.14629,9010000.0
2009-10-21 09:12:00,4.15533,4.15657,4.15041,4.15041,6770000.0
2009-10-21 09:13:00,4.15601,4.15601,4.143,4.15059,7880000.0
2009-10-21 09:14:00,4.1437,4.15427,4.13993,4.14643,8270000.0
2009-10-21 09:15:00,4.14998,4.15619,4.14407,4.15372,15010000.0
2009-10-21 09:16:00,4.14551,4.14841,4.13713,4.14578,5630000.0
2009-10-21 09:17:00,4.14926,4.15138,4.138,4.14967,7140000.0
2009-10-21 09:18:00,4.14169,4.14501,4.13924,4.14347,4880000.0
2009-10-21 09:19:00,4.14262,4.14595,4.13535,4.13768,6020000.0
2009-10-21 09:20:00,4.14051,4.14335,4.14051,4.14335,7510000.0
2009-10-21 09:21:00,4.1428,4.14573,4.14134,4.1416,4880000.0
2009-10-21 09:22:00,4.14455,4.14672,4.14025,4.14595,4510000.0
2009-10-21 09:23:00,4.14603,4.14775,4.13785,4.14775,4880000.0
2009-10-21 09:24:00,4.14625,4.14885,4.14265,4.14796,6750000.0
2009-10-21 09:25:00,4.14842,4.14842,4.13871,4.14311,6750000.0
2009-10-21 09:26:00,4.14701,4.14803,4.13826,4.14803,5250000.0
2009-10-21 09:27:00,4.13289,4.14575,4.13289,4.14575,5640000.0
2009-10-21 09:28:00,4.14649,4.14909,4.13968,4.14764,6390000.0
2009-10-21 09:29:00,4.14524,4.14858,4.13938,4.13938,4510000.0
2009-10-21 09:30:00,4.15036,4.15036,4.14476,4.14839,5260000.0
2009-10-21 09:31:00,4.13809,4.14777,4.13629,4.13629,6000000.0
2009-10-21 09:32:00,4.14137,4.14775,4.14111,4.14775,4510000.0
2009-10-21 09:33:00,4.14707,4.14896,4.13921,4.14537,5640000.0
2009-10-21 09:34:00,4.14949,4.14949,4.14032,4.14374,6010000.0
2009-10-21 09:35:00,4.14718,4.14797,4.14255,4.1444,6010000.0
2009-10-21 09:36:00,4.14913,4.15466,4.14352,4.15131,7130000.0
2009-10-21 09:37:00,4.14697,4.15092,4.14177,4.14177,5250000.0
2009-10-21 09:38:00,4.15138,4.15171,4.14235,4.14523,5640000.0
2009-10-21 09:39:00,4.1457,4.15168,4.1457,4.14986,7500000.0
2009-10-21 09:40:00,4.13981,4.15372,4.13981,4.14673,7500000.0
2009-10-21 09:41:00,4.14925,4.15074,4.14464,4.14956,6390000.0
2009-10-21 09:42:00,4.14732,4.14976,4.14531,4.1496,4880000.0
2009-10-21 09:43:00,4.14818,4.15027,4.14622,4.14923,6750000.0
2009-10-21 09:44:00,4.1432,4.14966,4.14156,4.14855,7880000.0
2009-10-21 09:45:00,4.1498,4.14988,4.14478,4.14478,8630000.0
2009-10-21 09:46:00,4.15009,4.15009,4.14456,4.14955,4140000.0
2009-10-21 09:47:00,4.14273,4.15085,4.14273,4.1474,12380000.0
2009-10-21 09:48:00,4.14585,4.14759,4.13633,4.14694,5630000.0
2009-10-21 09:49:00,4.14684,4.14841,4.1422,4.14755,6010000.0
2009-10-21 09:50:00,4.14826,4.14904,4.14273,4.14453,6760000.0
2009-10-21 09:51:00,4.14832,4.14864,4.14396,4.14734,8630000.0
2009-10-21 09:52:00,4.14943,4.14943,4.14356,4.14839,6000000.0
2009-10-21 09:53:00,4.14436,4.15021,4.13965,4.14862,7500000.0
2009-10-21 09:54:00,4.14907,4.14935,4.13879,4.14416,4140000.0
2009-10-21 09:55:00,4.14781,4.14785,4.1422,4.14759,4880000.0
2009-10-21 09:56:00,4.14536,4.15097,4.14007,4.14007,10530000.0
2009-10-21 09:57:00,4.14742,4.14895,4.14311,4.14356,7130000.0
2009-10-21 09:58:00,4.14762,4.14989,4.14335,4.14989,4520000.0
2009-10-21 09:59:00,4.14851,4.14851,4.14341,4.14341,5630000.0
2009-10-21 10:00:00,4.14626,4.15035,4.14013,4.14517,4890000.0
2009-10-21 10:01:00,4.14236,4.14957,4.14236,4.14628,8260000.0
2009-10-21 10:02:00,4.14542,4.15101,4.14541,4.15101,5250000.0
2009-10-21 10:03:00,4.14618,4.15144,4.14045,4.14045,7880000.0
2009-10-21 10:04:00,4.1491,4.15243,4.14229,4.14229,10140000.0
2009-10-21 10:05:00,4.14966,4.15066,4.14576,4.14902,8630000.0
2009-10-21 10:06:00,4.14555,4.15083,4.14286,4.14861,6760000.0
2009-10-21 10:07:00,4.14604,4.15029,4.14038,4.14611,5250000.0
2009-10-21 10:08:00,4.14999,4.15424,4.14836,4.15349,5260000.0
2009-10-21 10:09:00,4.15235,4.15674,4.14662,4.15389,7130000.0
2009-10-21 10:10:00,4.14512,4.15437,4.14512,4.15113,6380000.0
2009-10-21 10:11:00,4.14331,4.15336,4.14331,4.14771,7140000.0
2009-10-21 10:12:00,4.14836,4.15277,4.14688,4.14755,4900000.0
2009-10-21 10:13:00,4.15158,4.15578,4.14736,4.14824,8260000.0
2009-10-21 10:14:00,4.15223,4.15223,4.13826,4.15182,6390000.0
2009-10-21 10:15:00,4.14357,4.15451,4.14357,4.15451,4510000.0
2009-10-21 10:16:00,4.15421,4.1547,4.14349,4.15429,5630000.0
2009-10-21 10:17:00,4.14865,4.15423,4.14865,4.15167,7130000.0
2009-10-21 10:18:00,4.14884,4.15468,4.14544,4.14544,7880000.0
2009-10-21 10:19:00,4.14613,4.15616,4.14613,4.15616,5630000.0
2009-10-21 10:20:00,4.15349,4.15478,4.14748,4.1492,9380000.0
2009-10-21 10:21:00,4.15614,4.15774,4.15189,4.15588,7130000.0
2009-10-21 10:22:00,4.15451,4.15617,4.15225,4.15247,6020000.0
2009-10-21 10:23:00,4.14937,4.15477,4.14338,4.14338,4880000.0
2009-10-21 10:24:00,4.15132,4.15231,4.1428,4.1428,11260000.0
2009-10-21 10:25:00,4.1509,4.15429,4.14754,4.15037,4510000.0
2009-10-21 10:26:00,4.15124,4.15249,4.1464,4.15016,7890000.0
2009-10-21 10:27:00,4.15182,4.15403,4.14481,4.15153,6380000.0
2009-10-21 10:28:00,4.15147,4.15351,4.14719,4.15236,6750000.0
2009-10-21 10:29:00,4.1475,4.15224,4.1475,4.15224,4880000.0
2009-10-21 10:30:00,4.15318,4.15346,4.14392,4.14392,10150000.0
2009-10-21 10:31:00,4.15286,4.15388,4.14368,4.15129,5270000.0
2009-10-21 10:32:00,4.14899,4.15341,4.14175,4.15276,6760000.0
2009-10-21 10:33:00,4.15217,4.15351,4.14884,4.15262,7890000.0
2009-10-21 10:34:00,4.14873,4.15361,4.14771,4.1506,6380000.0
2009-10-21 10:35:00,4.15061,4.15379,4.1479,4.15065,5630000.0
2009-10-21 10:36:00,4.14669,4.15145,4.14101,4.14666,12020000.0
2009-10-21 10:37:00,4.15098,4.15345,4.14545,4.1492,4880000.0
2009-10-21 10:38:00,4.14308,4.15456,4.14308,4.15148,6010000.0
2009-10-21 10:39:00,4.15277,4.15455,4.14226,4.15358,10130000.0
2009-10-21 10:40:00,4.15046,4.15244,4.1424,4.14743,5260000.0
2009-10-21 10:41:00,4.14734,4.15107,4.14501,4.15107,9020000.0
2009-10-21 10:42:00,4.15168,4.15274,4.14663,4.1488,7510000.0
2009-10-21 10:43:00,4.15021,4.15276,4.14629,4.15219,6000000.0
2009-10-21 10:44:00,4.14299,4.15373,4.14299,4.15202,6380000.0
2009-10-21 10:45:00,4.15108,4.1524,4.14088,4.14536,12020000.0
2009-10-21 10:46:00,4.14944,4.15385,4.14205,4.14843,9770000.0
2009-10-21 10:47:00,4.14417,4.15146,4.14417,4.1494,5630000.0
2009-10-21 10:48:00,4.15135,4.1526,4.14105,4.14105,8250000.0
2009-10-21 10:49:00,4.15059,4.15267,4.14571,4.15155,5630000.0
2009-10-21 10:50:00,4.1512,4.15149,4.14117,4.15149,7880000.0
2009-10-21 10:51:00,4.1516,4.15284,4.14422,4.15107,5260000.0
2009-10-21 10:52:00,4.14651,4.15174,4.141,4.15053,6750000.0
2009-10-21 10:53:00,4.14997,4.15109,4.13958,4.14669,8250000.0
2009-10-21 10:54:00,4.14884,4.14934,4.14467,4.14582,5260000.0
2009-10-21 10:55:00,4.14804,4.14804,4.14133,4.14133,7880000.0
2009-10-21 10:56:00,4.14273,4.14851,4.14267,4.148,4880000.0
2009-10-21 10:57:00,4.14789,4.14812,4.13859,4.14672,4880000.0
2009-10-21 10:58:00,4.14225,4.14869,4.13663,4.14622,6000000.0
2009-10-21 10:59:00,4.14608,4.1488,4.1388,4.14818,15760000.0
2009-10-21 11:00:00,4.14805,4.1489,4.13828,4.14784,12390000.0
2009-10-21 11:01:00,4.14816,4.14854,4.14658,4.14658,5630000.0
2009-10-21 11:02:00,4.14259,4.14873,4.14259,4.14845,5260000.0
2009-10-21 11:03:00,4.13552,4.14722,4.13552,4.1451,5630000.0
2009-10-21 11:04:00,4.14606,4.14623,4.14057,4.14506,4880000.0
2009-10-21 11:05:00,4.1452,4.14921,4.13875,4.13875,10130000.0
2009-10-21 11:06:00,4.14515,4.14816,4.14045,4.14816,6750000.0
2009-10-21 11:07:00,4.14639,4.14815,4.13873,4.14771,7130000.0
2009-10-21 11:08:00,4.14063,4.14815,4.14063,4.14305,5630000.0
2009-10-21 11:09:00,4.14128,4.14776,4.13606,4.14776,4880000.0
2009-10-21 11:10:00,4.14422,4.14961,4.14403,4.1482,5630000.0
2009-10-21 11:11:00,4.14584,4.15047,4.13959,4.14832,6390000.0
2009-10-21 11:12:00,4.13984,4.15203,4.13984,4.1407,7880000.0
2009-10-21 11:13:00,4.14949,4.14959,4.14073,4.14949,7500000.0
2009-10-21 11:14:00,4.14951,4.15006,4.13866,4.13866,7130000.0
2009-10-21 11:15:00,4.14867,4.15069,4.14514,4.15069,13140000.0
2009-10-21 11:16:00,4.14896,4.15032,4.1386,4.1442,6010000.0
2009-10-21 11:17:00,4.14949,4.15194,4.14652,4.15194,5250000.0
2009-10-21 11:18:00,4.14974,4.15327,4.14396,4.14947,6760000.0
2009-10-21 11:19:00,4.15169,4.15358,4.14187,4.15252,8260000.0
2009-10-21 11:20:00,4.1481,4.15472,4.14485,4.15409,7510000.0
2009-10-21 11:21:00,4.15264,4.15264,4.14212,4.14943,5260000.0
2009-10-21 11:22:00,4.15104,4.15129,4.14493,4.15055,7880000.0
2009-10-21 11:23:00,4.14775,4.15101,4.1432,4.14836,5250000.0
2009-10-21 11:24:00,4.14747,4.15265,4.14715,4.14804,6020000.0
2009-10-21 11:25:00,4.14252,4.15425,4.14162,4.15236,6380000.0
2009-10-21 11:26:00,4.15034,4.15417,4.14653,4.15417,8630000.0
2009-10-21 11:27:00,4.15501,4.1557,4.14945,4.14945,7510000.0
2009-10-21 11:28:00,4.15194,4.15786,4.14832,4.15786,6020000.0
2009-10-21 11:29:00,4.15706,4.15896,4.15409,4.15409,6000000.0
2009-10-21 11:30:00,4.15319,4.15821,4.1521,4.15686,4880000.0
2009-10-21 11:31:00,4.15729,4.15729,4.14869,4.15504,6010000.0
2009-10-21 11:32:00,4.15718,4.15718,4.14717,4.1534,6750000.0
2009-10-21 11:33:00,4.15167,4.15757,4.15167,4.15542,7510000.0
2009-10-21 11:34:00,4.15468,4.15705,4.15095,4.1523,7510000.0
2009-10-21 11:35:00,4.15286,4.15573,4.15057,4.15289,7880000.0
2009-10-21 11:36:00,4.1523,4.15812,4.14528,4.15523,8260000.0
2009-10-21 11:37:00,4.15563,4.15945,4.14587,4.14587,13520000.0
2009-10-21 11:38:00,4.15626,4.15873,4.14909,4.14909,7890000.0
2009-10-21 11:39:00,4.15759,4.15759,4.15086,4.15639,7140000.0
2009-10-21 11:40:00,4.14732,4.15749,4.14732,4.15664,7140000.0
2009-10-21 11:41:00,4.15889,4.15889,4.14779,4.14779,5260000.0
2009-10-21 11:42:00,4.15371,4.15734,4.14962,4.15734,4880000.0
2009-10-21 11:43:00,4.15489,4.16102,4.14958,4.15905,9000000.0
2009-10-21 11:44:00,4.15693,4.15908,4.15186,4.15739,5260000.0
2009-10-21 11:45:00,4.15513,4.16015,4.14882,4.14882,10130000.0
2009-10-21 11:46:00,4.15887,4.16782,4.15651,4.16184,7510000.0
2009-10-21 11:47:00,4.15537,4.16404,4.15414,4.16273,6010000.0
2009-10-21 11:48:00,4.16237,4.16237,4.15282,4.1577,5250000.0
2009-10-21 11:49:00,4.16082,4.16409,4.15854,4.15914,6010000.0
2009-10-21 11:50:00,4.15899,4.16463,4.15333,4.15333,8630000.0
2009-10-21 11:51:00,4.15659,4.16545,4.15252,4.16545,6010000.0
2009-10-21 11:52:00,4.16368,4.16566,4.15839,4.15839,4890000.0
2009-10-21 11:53:00,4.16129,4.16957,4.16129,4.16385,7130000.0
2009-10-21 11:54:00,4.16505,4.16773,4.16069,4.1676,4880000.0
2009-10-21 11:55:00,4.16872,4.17009,4.1594,4.17009,5630000.0
2009-10-21 11:56:00,4.16742,4.17164,4.16182,4.16182,7130000.0
2009-10-21 11:57:00,4.16446,4.17157,4.16012,4.16533,5630000.0
2009-10-21 11:58:00,4.15985,4.16944,4.15887,4.15887,6000000.0
2009-10-21 11:59:00,4.16842,4.16952,4.15705,4.16952,8630000.0
2009-10-21 12:00:00,4.16959,4.16989,4.15699,4.16744,12410000.0
2009-10-21 12:01:00,4.1647,4.17061,4.16043,4.1693,8270000.0
2009-10-21 12:02:00,4.17014,4.17061,4.16498,4.1662,5260000.0
2009-10-21 12:03:00,4.17048,4.17048,4.15805,4.16853,7510000.0
2009-10-21 12:04:00,4.16796,4.16973,4.16103,4.16318,7500000.0
2009-10-21 12:05:00,4.16058,4.17038,4.16058,4.16568,6760000.0
2009-10-21 12:06:00,4.17069,4.17144,4.16611,4.1711,6380000.0
2009-10-21 12:07:00,4.17012,4.17121,4.16096,4.16927,4880000.0
2009-10-21 12:08:00,4.16984,4.17084,4.16561,4.16561,5630000.0
2009-10-21 12:09:00,4.16672,4.17146,4.1611,4.1656,4140000.0
2009-10-21 12:10:00,4.1672,4.17267,4.15958,4.16112,9020000.0
2009-10-21 12:11:00,4.17078,4.17193,4.16616,4.16616,7130000.0
2009-10-21 12:12:00,4.1701,4.17196,4.16678,4.17075,4510000.0
2009-10-21 12:13:00,4.1701,4.17039,4.16718,4.16916,6000000.0
2009-10-21 12:14:00,4.16781,4.16883,4.15977,4.16799,6000000.0
2009-10-21 12:15:00,4.17094,4.17094,4.16078,4.16686,5630000.0
2009-10-21 12:16:00,4.16925,4.17041,4.16072,4.16072,5630000.0
2009-10-21 12:17:00,4.17076,4.17076,4.16404,4.16513,4880000.0
2009-10-21 12:18:00,4.17095,4.17398,4.16403,4.17185,6750000.0
2009-10-21 12:19:00,4.17005,4.17148,4.15975,4.16984,14630000.0
2009-10-21 12:20:00,4.17147,4.17247,4.16724,4.17137,6380000.0
2009-10-21 12:21:00,4.17253,4.17253,4.16361,4.16753,4890000.0
2009-10-21 12:22:00,4.17167,4.17285,4.16774,4.17035,5630000.0
2009-10-21 12:23:00,4.16936,4.17317,4.16767,4.17317,6750000.0
2009-10-21 12:24:00,4.17517,4.17769,4.16648,4.16648,10140000.0
2009-10-21 12:25:00,4.17452,4.17736,4.16861,4.17094,13520000.0
2009-10-21 12:26:00,4.17513,4.17927,4.16974,4.17863,10890000.0
2009-10-21 12:27:00,4.17988,4.18083,4.17033,4.17823,13130000.0
2009-10-21 12:28:00,4.17729,4.18021,4.17386,4.17916,10880000.0
2009-10-21 12:29:00,4.17808,4.17845,4.17323,4.1776,9760000.0
2009-10-21 12:30:00,4.175,4.17994,4.16909,4.17818,16900000.0
2009-10-21 12:31:00,4.17837,4.179,4.17761,4.17803,5250000.0
2009-10-21 12:32:00,4.17652,4.1784,4.16863,4.16863,4880000.0
2009-10-21 12:33:00,4.17347,4.17816,4.17347,4.17412,8630000.0
2009-10-21 12:34:00,4.17655,4.18041,4.17401,4.17706,6000000.0
2009-10-21 12:35:00,4.17743,4.17931,4.16684,4.17764,7520000.0
2009-10-21 12:36:00,4.17245,4.17903,4.17245,4.17844,4880000.0
2009-10-21 12:37:00,4.18014,4.18314,4.17303,4.1788,9770000.0
2009-10-21 12:38:00,4.17214,4.17936,4.1694,4.1694,9000000.0
2009-10-21 12:39:00,4.1729,4.1793,4.16962,4.17813,7880000.0
2009-10-21 12:40:00,4.17818,4.18227,4.16978,4.17949,9750000.0
2009-10-21 12:41:00,4.1667,4.17707,4.16558,4.17339,11630000.0
2009-10-21 12:42:00,4.16869,4.17864,4.16805,4.17754,6750000.0
2009-10-21 12:43:00,4.17524,4.17773,4.17189,4.17773,6000000.0
2009-10-21 12:44:00,4.17158,4.17706,4.16999,4.16999,7880000.0
2009-10-21 12:45:00,4.17561,4.17561,4.16718,4.17526,11640000.0
2009-10-21 12:46:00,4.17315,4.17315,4.16368,4.16368,6000000.0
2009-10-21 12:47:00,4.17457,4.17492,4.16852,4.17135,9380000.0
2009-10-21 12:48:00,4.16961,4.17218,4.16693,4.17105,5250000.0
2009-10-21 12:49:00,4.16826,4.17511,4.16826,4.17195,7130000.0
2009-10-21 12:50:00,4.17079,4.17272,4.16182,4.17272,7130000.0
2009-10-21 12:51:00,4.1681,4.17385,4.16747,4.1728,4510000.0
2009-10-21 12:52:00,4.17206,4.17261,4.15976,4.17169,5640000.0
2009-10-21 12:53:00,4.17154,4.17309,4.16324,4.1672,6010000.0
2009-10-21 12:54:00,4.17237,4.1735,4.16215,4.1735,5250000.0
2009-10-21 12:55:00,4.17159,4.17272,4.16644,4.16966,5260000.0
2009-10-21 12:56:00,4.17261,4.17261,4.1647,4.1708,6750000.0
2009-10-21 12:57:00,4.17058,4.17344,4.16734,4.16734,5630000.0
2009-10-21 12:58:00,4.16796,4.17298,4.16796,4.17245,7510000.0
2009-10-21 12:59:00,4.17122,4.17623,4.166,4.16805,6760000.0
2009-10-21 13:00:00,4.17303,4.17371,4.1662,4.17125,10140000.0
2009-10-21 13:01:00,4.1669,4.17302,4.1669,4.17302,6760000.0
2009-10-21 13:02:00,4.17279,4.1754,4.16402,4.16402,13890000.0
2009-10-21 13:03:00,4.17215,4.17237,4.16786,4.17152,5630000.0
2009-10-21 13:04:00,4.17094,4.17246,4.16287,4.17202,4140000.0
2009-10-21 13:05:00,4.17138,4.17138,4.16117,4.16585,8260000.0
2009-10-21 13:06:00,4.16813,4.17317,4.16387,4.16956,9760000.0
2009-10-21 13:07:00,4.17192,4.17256,4.16618,4.17174,8250000.0
2009-10-21 13:08:00,4.1719,4.17257,4.16664,4.1723,16500000.0
2009-10-21 13:09:00,4.17157,4.17269,4.16999,4.17147,6750000.0
2009-10-21 13:10:00,4.17246,4.17246,4.1628,4.17191,8630000.0
2009-10-21 13:11:00,4.16615,4.17312,4.16615,4.17175,4510000.0
2009-10-21 13:12:00,4.17257,4.17507,4.16745,4.17195,9020000.0
2009-10-21 13:13:00,4.17135,4.17164,4.16096,4.16486,5630000.0
2009-10-21 13:14:00,4.17112,4.1729,4.1676,4.16917,6000000.0
2009-10-21 13:15:00,4.16815,4.17287,4.16108,4.17282,58930000.0
2009-10-21 13:16:00,4.1687,4.17306,4.16708,4.17219,5260000.0
2009-10-21 13:17:00,4.1687,4.17439,4.16155,4.17111,11250000.0
2009-10-21 13:18:00,4.17267,4.17267,4.16207,4.17094,7510000.0
2009-10-21 13:19:00,4.16996,4.17213,4.16641,4.16641,6000000.0
2009-10-21 13:20:00,4.16549,4.17108,4.16549,4.1703,6010000.0
2009-10-21 13:21:00,4.1701,4.17214,4.16253,4.16434,7510000.0
2009-10-21 13:22:00,4.17144,4.17248,4.163,4.163,7500000.0
2009-10-21 13:23:00,4.17023,4.17399,4.1697,4.17248,6380000.0
2009-10-21 13:24:00,4.17257,4.17257,4.1675,4.17254,4880000.0
2009-10-21 13:25:00,4.17286,4.17376,4.1632,4.17157,11630000.0
2009-10-21 13:26:00,4.1717,4.17246,4.16193,4.1699,6760000.0
2009-10-21 13:27:00,4.17058,4.17109,4.16522,4.16544,6000000.0
2009-10-21 13:28:00,4.16965,4.17266,4.1666,4.17114,6760000.0
2009-10-21 13:29:00,4.16642,4.1731,4.16608,4.17162,4880000.0
2009-10-21 13:30:00,4.17229,4.17263,4.1666,4.17117,6380000.0
2009-10-21 13:31:00,4.16686,4.16861,4.16192,4.16413,7880000.0
2009-10-21 13:32:00,4.16838,4.17226,4.16543,4.16696,11250000.0
2009-10-21 13:33:00,4.17068,4.17261,4.16722,4.17072,7510000.0
2009-10-21 13:34:00,4.17279,4.17476,4.16432,4.1713,12770000.0
2009-10-21 13:35:00,4.17043,4.17216,4.16252,4.17216,6750000.0
2009-10-21 13:36:00,4.17279,4.17804,4.16708,4.17524,6380000.0
2009-10-21 13:37:00,4.17417,4.17489,4.16873,4.16873,5630000.0
2009-10-21 13:38:00,4.17215,4.175,4.16387,4.175,4880000.0
2009-10-21 13:39:00,4.17062,4.17523,4.1659,4.17116,7130000.0
2009-10-21 13:40:00,4.16936,4.17576,4.16546,4.16546,7130000.0
2009-10-21 13:41:00,4.1659,4.17596,4.1659,4.16978,6380000.0
2009-10-21 13:42:00,4.17192,4.17831,4.17106,4.17708,4880000.0
2009-10-21 13:43:00,4.17679,4.17744,4.16758,4.16758,6380000.0
2009-10-21 13:44:00,4.17441,4.17864,4.17441,4.17795,6000000.0
2009-10-21 13:45:00,4.17893,4.17893,4.17175,4.17554,13900000.0
2009-10-21 13:46:00,4.17843,4.17914,4.17484,4.17578,7880000.0
2009-10-21 13:47:00,4.17767,4.17792,4.16666,4.17739,7880000.0
2009-10-21 13:48:00,4.17726,4.17867,4.17613,4.17728,5250000.0
2009-10-21 13:49:00,4.17309,4.17883,4.17309,4.17444,6750000.0
2009-10-21 13:50:00,4.17706,4.17772,4.17127,4.17657,10140000.0
2009-10-21 13:51:00,4.17485,4.17832,4.17485,4.17798,6750000.0
2009-10-21 13:52:00,4.16858,4.17927,4.16858,4.17777,9750000.0
2009-10-21 13:53:00,4.17248,4.17725,4.16639,4.17131,6010000.0
2009-10-21 13:54:00,4.17583,4.17834,4.17137,4.17611,15000000.0
2009-10-21 13:55:00,4.17369,4.17923,4.17196,4.17827,4880000.0
2009-10-21 13:56:00,4.17871,4.18037,4.16979,4.16979,5630000.0
2009-10-21 13:57:00,4.17451,4.17953,4.17229,4.17396,7880000.0
2009-10-21 13:58:00,4.17811,4.18034,4.16769,4.17403,6020000.0
2009-10-21 13:59:00,4.1775,4.17991,4.16677,4.17392,7130000.0
2009-10-21 14:00:00,4.17677,4.18036,4.17062,4.17724,9010000.0
2009-10-21 14:01:00,4.17339,4.179,4.17339,4.17767,7140000.0
2009-10-21 14:02:00,4.17091,4.17814,4.17091,4.17462,6000000.0
2009-10-21 14:03:00,4.17156,4.17594,4.17143,4.17189,5260000.0
2009-10-21 14:04:00,4.17407,4.17589,4.16415,4.16415,8630000.0
2009-10-21 14:05:00,4.16698,4.17456,4.16165,4.16912,9770000.0
2009-10-21 14:06:00,4.1746,4.18059,4.16492,4.17626,7890000.0
2009-10-21 14:07:00,4.17554,4.17626,4.16915,4.16915,6000000.0
2009-10-21 14:08:00,4.1745,4.1768,4.1685,4.16979,7500000.0
2009-10-21 14:09:00,4.17078,4.17592,4.16911,4.17312,7130000.0
2009-10-21 14:10:00,4.17223,4.17531,4.16951,4.17531,5630000.0
2009-10-21 14:11:00,4.17322,4.17322,4.1656,4.17278,12400000.0
2009-10-21 14:12:00,4.16529,4.17646,4.16388,4.17392,12010000.0
2009-10-21 14:13:00,4.17555,4.17678,4.1698,4.17624,8250000.0
2009-10-21 14:14:00,4.17031,4.1776,4.16769,4.17119,9760000.0
2009-10-21 14:15:00,4.1753,4.1753,4.16222,4.16826,8640000.0
2009-10-21 14:16:00,4.17572,4.17572,4.1713,4.17258,6760000.0
2009-10-21 14:17:00,4.17079,4.1758,4.16752,4.17217,6760000.0
2009-10-21 14:18:00,4.17341,4.17423,4.17122,4.1726,7880000.0
2009-10-21 14:19:00,4.17128,4.17289,4.171,4.17265,6010000.0
2009-10-21 14:20:00,4.17228,4.17453,4.16858,4.17084,7880000.0
2009-10-21 14:21:00,4.17186,4.17267,4.17035,4.17144,5630000.0
2009-10-21 14:22:00,4.17122,4.17346,4.17122,4.17313,4140000.0
2009-10-21 14:23:00,4.17314,4.17679,4.16593,4.17428,5260000.0
2009-10-21 14:24:00,4.17096,4.17392,4.17032,4.17207,5630000.0
2009-10-21 14:25:00,4.17175,4.17431,4.16821,4.17355,5250000.0
2009-10-21 14:26:00,4.1714,4.17392,4.16744,4.17318,10130000.0
2009-10-21 14:27:00,4.17251,4.17403,4.16816,4.17047,9010000.0
2009-10-21 14:28:00,4.16776,4.17466,4.16776,4.171,4510000.0
2009-10-21 14:29:00,4.17186,4.1745,4.16885,4.17168,6390000.0
2009-10-21 14:30:00,4.17075,4.17086,4.16303,4.17044,14260000.0
2009-10-21 14:31:00,4.16591,4.17093,4.16545,4.16563,6010000.0
2009-10-21 14:32:00,4.17001,4.172,4.16721,4.16949,4510000.0
2009-10-21 14:33:00,4.16517,4.17503,4.16517,4.17301,6390000.0
2009-10-21 14:34:00,4.17103,4.17312,4.16667,4.17251,5630000.0
2009-10-21 14:35:00,4.16666,4.17521,4.16452,4.17045,5640000.0
2009-10-21 14:36:00,4.16964,4.1728,4.16075,4.16971,7510000.0
2009-10-21 14:37:00,4.1691,4.17065,4.16569,4.16996,6000000.0
2009-10-21 14:38:00,4.17047,4.17109,4.1606,4.1702,6010000.0
2009-10-21 14:39:00,4.16871,4.17142,4.16871,4.17117,4880000.0
2009-10-21 14:40:00,4.1705,4.17144,4.16631,4.17144,4880000.0
2009-10-21 14:41:00,4.16724,4.17132,4.16158,4.16158,5250000.0
2009-10-21 14:42:00,4.17102,4.17224,4.16649,4.17087,4880000.0
2009-10-21 14:43:00,4.17204,4.17204,4.16048,4.16183,7130000.0
2009-10-21 14:44:00,4.16174,4.17139,4.16049,4.17066,5640000.0
2009-10-21 14:45:00,4.17202,4.17202,4.15759,4.16658,15400000.0
2009-10-21 14:46:00,4.16856,4.1712,4.1664,4.1712,4510000.0
2009-10-21 14:47:00,4.17162,4.17434,4.16823,4.16982,6010000.0
2009-10-21 14:48:00,4.15925,4.17112,4.15925,4.17112,5250000.0
2009-10-21 14:49:00,4.16945,4.16945,4.16395,4.16879,6010000.0
2009-10-21 14:50:00,4.1658,4.16874,4.15932,4.16873,7510000.0
2009-10-21 14:51:00,4.17034,4.1731,4.16348,4.17074,13510000.0
2009-10-21 14:52:00,4.17149,4.17155,4.16422,4.17114,4880000.0
2009-10-21 14:53:00,4.1713,4.17348,4.16368,4.17193,6000000.0
2009-10-21 14:54:00,4.17234,4.1754,4.16464,4.16875,6380000.0
2009-10-21 14:55:00,4.17238,4.17524,4.16713,4.17395,5260000.0
2009-10-21 14:56:00,4.17282,4.17655,4.16722,4.17576,7510000.0
2009-10-21 14:57:00,4.17502,4.17802,4.17148,4.17158,6760000.0
2009-10-21 14:58:00,4.17518,4.17677,4.17264,4.17407,6000000.0
2009-10-21 14:59:00,4.16556,4.17763,4.16556,4.17734,6760000.0
2009-10-21 15:00:00,4.17295,4.17834,4.16653,4.16653,9000000.0
2009-10-21 15:01:00,4.17352,4.17844,4.17125,4.17254,4880000.0
2009-10-21 15:02:00,4.17124,4.17591,4.16574,4.16574,5260000.0
2009-10-21 15:03:00,4.17114,4.17608,4.16692,4.17499,4890000.0
2009-10-21 15:04:00,4.1658,4.17636,4.1658,4.17408,9380000.0
2009-10-21 15:05:00,4.17508,4.17662,4.16468,4.17575,13520000.0
2009-10-21 15:06:00,4.17148,4.17479,4.1686,4.1686,6000000.0
2009-10-21 15:07:00,4.1707,4.17787,4.17028,4.17388,10880000.0
2009-10-21 15:08:00,4.17424,4.17424,4.16403,4.17182,5640000.0
2009-10-21 15:09:00,4.17401,4.17401,4.16731,4.17152,6750000.0
2009-10-21 15:10:00,4.16524,4.17262,4.16218,4.16685,6380000.0
2009-10-21 15:11:00,4.17077,4.17383,4.16055,4.16904,14280000.0
2009-10-21 15:12:00,4.17003,4.17039,4.16425,4.16739,9380000.0
2009-10-21 15:13:00,4.16654,4.16654,4.15809,4.16308,5250000.0
2009-10-21 15:14:00,4.1644,4.16588,4.15575,4.16425,14630000.0
2009-10-21 15:15:00,4.1631,4.16818,4.16097,4.16542,6010000.0
2009-10-21 15:16:00,4.16463,4.16779,4.16185,4.16504,8260000.0
2009-10-21 15:17:00,4.16447,4.16672,4.15508,4.16659,5630000.0
2009-10-21 15:18:00,4.16643,4.16848,4.15902,4.15902,7130000.0
2009-10-21 15:19:00,4.1673,4.16928,4.16414,4.16928,4890000.0
2009-10-21 15:20:00,4.15837,4.16617,4.15331,4.16331,6010000.0
2009-10-21 15:21:00,4.15646,4.1662,4.15646,4.16498,6010000.0
2009-10-21 15:22:00,4.15733,4.16729,4.15733,4.15775,7880000.0
2009-10-21 15:23:00,4.16742,4.16789,4.16197,4.16369,4880000.0
2009-10-21 15:24:00,4.16828,4.16949,4.15864,4.15864,6010000.0
2009-10-21 15:25:00,4.16145,4.16808,4.16145,4.16768,6380000.0
2009-10-21 15:26:00,4.16909,4.16909,4.16594,4.16749,7130000.0
2009-10-21 15:27:00,4.16298,4.16812,4.15633,4.16179,4510000.0
2009-10-21 15:28:00,4.16683,4.16735,4.15561,4.16436,5260000.0
2009-10-21 15:29:00,4.1618,4.1681,4.15724,4.16655,10890000.0
2009-10-21 15:30:00,4.16535,4.1684,4.15628,4.16438,7140000.0
2009-10-21 15:31:00,4.16361,4.1679,4.15705,4.15705,7890000.0
2009-10-21 15:32:00,4.16559,4.16559,4.15585,4.15887,8650000.0
2009-10-21 15:33:00,4.16009,4.1618,4.15485,4.15858,6010000.0
2009-10-21 15:34:00,4.15805,4.15944,4.15448,4.15448,5260000.0
2009-10-21 15:35:00,4.15471,4.15982,4.15471,4.15869,4880000.0
2009-10-21 15:36:00,4.15781,4.16078,4.15064,4.15587,6010000.0
2009-10-21 15:37:00,4.15897,4.16173,4.1542,4.16173,6750000.0
2009-10-21 15:38:00,4.15927,4.15963,4.15362,4.15414,5250000.0
2009-10-21 15:39:00,4.15863,4.16119,4.15412,4.15915,12760000.0
2009-10-21 15:40:00,4.15988,4.16435,4.15188,4.16123,8250000.0
2009-10-21 15:41:00,4.1576,4.15998,4.15116,4.15382,9380000.0
2009-10-21 15:42:00,4.15321,4.15977,4.1494,4.15392,5270000.0
2009-10-21 15:43:00,4.1603,4.16193,4.15505,4.15528,6760000.0
2009-10-21 15:44:00,4.15999,4.16116,4.15308,4.15483,16160000.0
2009-10-21 15:45:00,4.15648,4.15712,4.14472,4.15638,16510000.0
2009-10-21 15:46:00,4.15909,4.1601,4.15106,4.15666,7880000.0
2009-10-21 15:47:00,4.15315,4.16108,4.15315,4.15448,7500000.0
2009-10-21 15:48:00,4.16163,4.16173,4.15418,4.15827,6380000.0
2009-10-21 15:49:00,4.16026,4.16105,4.15415,4.15903,6750000.0
2009-10-21 15:50:00,4.15496,4.16041,4.15496,4.15897,7880000.0
2009-10-21 15:51:00,4.15684,4.16166,4.15079,4.15969,4510000.0
2009-10-21 15:52:00,4.15823,4.16071,4.15454,4.15741,7130000.0
2009-10-21 15:53:00,4.1572,4.1595,4.15204,4.15862,10890000.0
2009-10-21 15:54:00,4.15644,4.15934,4.15164,4.15868,6380000.0
2009-10-21 15:55:00,4.15623,4.15954,4.15037,4.1578,6010000.0
2009-10-21 15:56:00,4.16104,4.16216,4.15244,4.15519,7510000.0
2009-10-21 15:57:00,4.16218,4.16584,4.15559,4.1655,16140000.0
2009-10-21 15:58:00,4.16635,4.16812,4.15789,4.1642,9010000.0
2009-10-21 15:59:00,4.1587,4.1666,4.15697,4.16261,9750000.0
2009-10-21 16:00:00,4.16422,4.16623,4.15877,4.15877,5630000.0
2009-10-21 16:01:00,4.16314,4.16491,4.16151,4.16367,5630000.0
2009-10-21 16:02:00,4.16325,4.16504,4.15942,4.16156,5250000.0
2009-10-21 16:03:00,4.16243,4.16461,4.15907,4.16229,10130000.0
2009-10-21 16:04:00,4.16186,4.16186,4.1554,4.16024,5630000.0
2009-10-21 16:05:00,4.15909,4.16416,4.15721,4.16113,4880000.0
2009-10-21 16:06:00,4.15712,4.16071,4.1542,4.16071,6750000.0
2009-10-21 16:07:00,4.16112,4.16141,4.15608,4.15927,5630000.0
2009-10-21 16:08:00,4.16023,4.16351,4.15685,4.16207,8260000.0
2009-10-21 16:09:00,4.16209,4.1639,4.15905,4.16387,6010000.0
2009-10-21 16:10:00,4.15283,4.16326,4.15256,4.16129,5630000.0
2009-10-21 16:11:00,4.16393,4.16463,4.15539,4.15539,6010000.0
2009-10-21 16:12:00,4.16416,4.16458,4.15535,4.16458,5250000.0
2009-10-21 16:13:00,4.16357,4.16357,4.15244,4.15356,7510000.0
2009-10-21 16:14:00,4.1526,4.16158,4.15186,4.15482,6750000.0
2009-10-21 16:15:00,4.16259,4.16259,4.1503,4.16189,14260000.0
2009-10-21 16:16:00,4.16146,4.16146,4.15154,4.16142,10520000.0
2009-10-21 16:17:00,4.16258,4.16258,4.15689,4.15881,4510000.0
2009-10-21 16:18:00,4.15919,4.15919,4.14976,4.14976,4880000.0
2009-10-21 16:19:00,4.16048,4.16269,4.15944,4.16102,7140000.0
2009-10-21 16:20:00,4.15726,4.16152,4.15203,4.15203,4510000.0
2009-10-21 16:21:00,4.15552,4.16253,4.15552,4.16024,7880000.0
2009-10-21 16:22:00,4.15839,4.16309,4.15454,4.16253,10140000.0
2009-10-21 16:23:00,4.16165,4.16332,4.15473,4.16161,11640000.0
2009-10-21 16:24:00,4.15966,4.16304,4.15789,4.15789,6010000.0
2009-10-21 16:25:00,4.16107,4.1638,4.15403,4.16282,5250000.0
2009-10-21 16:26:00,4.15795,4.16396,4.15206,4.16222,7150000.0
2009-10-21 16:27:00,4.15863,4.16348,4.15863,4.16089,6010000.0
2009-10-21 16:28:00,4.16174,4.16204,4.15303,4.16134,6760000.0
2009-10-21 16:29:00,4.15666,4.16294,4.15537,4.16228,11280000.0
2009-10-21 16:30:00,4.15629,4.16299,4.15629,4.162,4510000.0
2009-10-21 16:31:00,4.16096,4.16096,4.15456,4.15967,5630000.0
2009-10-21 16:32:00,4.16084,4.16118,4.15945,4.15972,7510000.0
2009-10-21 16:33:00,4.15737,4.16295,4.15275,4.1605,6760000.0
2009-10-21 16:34:00,4.16112,4.16134,4.15105,4.15943,6010000.0
2009-10-21 16:35:00,4.15728,4.16204,4.15642,4.16168,4880000.0
2009-10-21 16:36:00,4.1618,4.16235,4.15822,4.15861,4880000.0
2009-10-21 16:37:00,4.16229,4.16229,4.15775,4.1609,8640000.0
2009-10-21 16:38:00,4.15057,4.15971,4.15057,4.15707,5640000.0
2009-10-21 16:39:00,4.15605,4.162,4.15605,4.15945,7500000.0
2009-10-21 16:40:00,4.15791,4.16182,4.15198,4.15598,10890000.0
2009-10-21 16:41:00,4.16277,4.16307,4.15209,4.15802,6760000.0
2009-10-21 16:42:00,4.16164,4.16164,4.15573,4.15911,8630000.0
2009-10-21 16:43:00,4.15419,4.15921,4.15356,4.15735,5250000.0
2009-10-21 16:44:00,4.15876,4.15883,4.1482,4.15883,6390000.0
2009-10-21 16:45:00,4.1587,4.1587,4.14776,4.14776,5650000.0
2009-10-21 16:46:00,4.15507,4.15676,4.14698,4.15089,6000000.0
2009-10-21 16:47:00,4.15976,4.16031,4.14974,4.15677,7880000.0
2009-10-21 16:48:00,4.15705,4.16248,4.15007,4.15176,7500000.0
2009-10-21 16:49:00,4.15863,4.16418,4.15491,4.16083,11640000.0
2009-10-21 16:50:00,4.15951,4.16062,4.15358,4.1591,10510000.0
2009-10-21 16:51:00,4.15766,4.15911,4.15293,4.15745,6380000.0
2009-10-21 16:52:00,4.15799,4.15851,4.14908,4.15851,7130000.0
2009-10-21 16:53:00,4.15755,4.1592,4.15242,4.15392,6380000.0
2009-10-21 16:54:00,4.15734,4.15913,4.15294,4.15735,7890000.0
2009-10-21 16:55:00,4.15546,4.15847,4.15342,4.15631,4510000.0
2009-10-21 16:56:00,4.15549,4.1571,4.14518,4.1571,5250000.0
2009-10-21 16:57:00,4.15551,4.158,4.15226,4.15226,7130000.0
2009-10-21 16:58:00,4.15595,4.15884,4.15202,4.15853,5630000.0
2009-10-21 16:59:00,4.158,4.15872,4.14872,4.15856,5260000.0
2009-10-21 17:00:00,4.16069,4.16239,4.15275,4.16004,13880000.0
2009-10-21 17:01:00,4.16001,4.16001,4.15539,4.15917,6760000.0
2009-10-21 17:02:00,4.15576,4.16089,4.15086,4.15482,6000000.0
2009-10-21 17:03:00,4.15886,4.16044,4.1547,4.159,6750000.0
2009-10-21 17:04:00,4.15851,4.16219,4.14915,4.1587,11640000.0
2009-10-21 17:05:00,4.15821,4.16073,4.14994,4.15469,6380000.0
2009-10-21 17:06:00,4.15866,4.16068,4.15178,4.15766,4510000.0
2009-10-21 17:07:00,4.15866,4.15933,4.15372,4.15859,16510000.0
2009-10-21 17:08:00,4.1541,4.16083,4.15156,4.1565,5630000.0
2009-10-21 17:09:00,4.15979,4.16138,4.14969,4.15945,8630000.0
2009-10-21 17:10:00,4.15678,4.15681,4.147,4.15215,11650000.0
2009-10-21 17:11:00,4.15463,4.16051,4.15205,4.15597,16900000.0
2009-10-21 17:12:00,4.15785,4.15955,4.14834,4.15849,11630000.0
2009-10-21 17:13:00,4.14373,4.15517,4.14373,4.15469,6010000.0
2009-10-21 17:14:00,4.14981,4.1588,4.14981,4.15439,7130000.0
2009-10-21 17:15:00,4.15492,4.15899,4.14635,4.14635,11260000.0
2009-10-21 17:16:00,4.15449,4.16097,4.15449,4.15545,6390000.0
2009-10-21 17:17:00,4.15324,4.16013,4.15324,4.15926,7890000.0
2009-10-21 17:18:00,4.1577,4.15999,4.14747,4.15877,6760000.0
2009-10-21 17:19:00,4.15806,4.15806,4.14754,4.15211,6380000.0
2009-10-21 17:20:00,4.14929,4.15872,4.14929,4.15399,6750000.0
2009-10-21 17:21:00,4.14899,4.15896,4.14634,4.14634,6380000.0
2009-10-21 17:22:00,4.15489,4.16073,4.14982,4.15808,14260000.0
2009-10-21 17:23:00,4.15812,4.15891,4.15105,4.15891,8250000.0
2009-10-21 17:24:00,4.15647,4.16007,4.15325,4.15675,5630000.0
2009-10-21 17:25:00,4.15429,4.15616,4.14667,4.15552,5630000.0
2009-10-21 17:26:00,4.15284,4.15597,4.15048,4.15538,11260000.0
2009-10-21 17:27:00,4.15354,4.15515,4.14723,4.15218,12390000.0
2009-10-21 17:28:00,4.14305,4.15482,4.14305,4.15462,6760000.0
2009-10-21 17:29:00,4.14732,4.156,4.14408,4.15251,6000000.0
2009-10-21 17:30:00,4.15419,4.15549,4.14249,4.15262,10890000.0
2009-10-21 17:31:00,4.14832,4.15379,4.14791,4.15147,14260000.0
2009-10-21 17:32:00,4.15245,4.15377,4.14887,4.15146,4880000.0
2009-10-21 17:33:00,4.14879,4.15622,4.14443,4.15622,12380000.0
2009-10-21 17:34:00,4.15435,4.15725,4.14693,4.1484,17640000.0
2009-10-21 17:35:00,4.15504,4.1569,4.1515,4.15525,8250000.0
2009-10-21 17:36:00,4.15487,4.15685,4.14965,4.14965,7130000.0
2009-10-21 17:37:00,4.15602,4.15671,4.15403,4.15587,5260000.0
2009-10-21 17:38:00,4.15094,4.15786,4.14847,4.15653,4510000.0
2009-10-21 17:39:00,4.15151,4.15653,4.15151,4.15155,7510000.0
2009-10-21 17:40:00,4.14928,4.15558,4.14928,4.15558,6390000.0
2009-10-21 17:41:00,4.15402,4.15511,4.14905,4.1525,5260000.0
2009-10-21 17:42:00,4.14604,4.15624,4.14604,4.15526,7500000.0
2009-10-21 17:43:00,4.15394,4.15476,4.14509,4.14509,6380000.0
2009-10-21 17:44:00,4.14988,4.15726,4.14988,4.15726,7880000.0
2009-10-21 17:45:00,4.15629,4.15629,4.14944,4.15519,10500000.0
2009-10-21 17:46:00,4.14764,4.15556,4.14493,4.15321,8270000.0
2009-10-21 17:47:00,4.15587,4.15869,4.15242,4.15492,7880000.0
2009-10-21 17:48:00,4.15683,4.15828,4.15001,4.15597,7500000.0
2009-10-21 17:49:00,4.15478,4.15799,4.14454,4.14454,8250000.0
2009-10-21 17:50:00,4.15297,4.15703,4.14798,4.15703,6010000.0
2009-10-21 17:51:00,4.15325,4.15807,4.14588,4.14588,10510000.0
2009-10-21 17:52:00,4.15643,4.15643,4.14529,4.15343,4520000.0
2009-10-21 17:53:00,4.15342,4.15651,4.14784,4.15587,8640000.0
2009-10-21 17:54:00,4.15112,4.15765,4.15112,4.15162,6750000.0
2009-10-21 17:55:00,4.15755,4.15889,4.15024,4.15671,12390000.0
2009-10-21 17:56:00,4.15709,4.15819,4.15195,4.15731,5260000.0
2009-10-21 17:57:00,4.15662,4.15725,4.15028,4.15589,6390000.0
2009-10-21 17:58:00,4.15629,4.15968,4.15027,4.15805,9380000.0
2009-10-21 17:59:00,4.15765,4.1598,4.15379,4.15718,9770000.0
2009-10-21 18:00:00,4.15235,4.15942,4.1503,4.15781,7880000.0
2009-10-21 18:01:00,4.15625,4.16211,4.15418,4.15561,8250000.0
2009-10-21 18:02:00,4.15357,4.15804,4.15146,4.15804,7880000.0
2009-10-21 18:03:00,4.1559,4.15737,4.14749,4.15691,4880000.0
2009-10-21 18:04:00,4.1577,4.1577,4.15456,4.15456,5260000.0
2009-10-21 18:05:00,4.15572,4.15781,4.14807,4.15517,8260000.0
2009-10-21 18:06:00,4.152,4.15974,4.15166,4.15569,8250000.0
2009-10-21 18:07:00,4.1514,4.15511,4.14923,4.15511,4510000.0
2009-10-21 18:08:00,4.15657,4.15807,4.15165,4.15326,8260000.0
2009-10-21 18:09:00,4.15745,4.15745,4.14675,4.15413,6000000.0
2009-10-21 18:10:00,4.15415,4.1588,4.1528,4.15762,11260000.0
2009-10-21 18:11:00,4.1577,4.15865,4.14934,4.15341,5250000.0
2009-10-21 18:12:00,4.15433,4.15907,4.14965,4.15405,4140000.0
2009-10-21 18:13:00,4.15407,4.15832,4.14906,4.14906,6000000.0
2009-10-21 18:14:00,4.15252,4.16038,4.15252,4.15778,7500000.0
2009-10-21 18:15:00,4.16056,4.16056,4.15041,4.15493,9010000.0
2009-10-21 18:16:00,4.15926,4.16012,4.14746,4.1493,7880000.0
2009-10-21 18:17:00,4.15947,4.16013,4.15265,4.15844,6750000.0
2009-10-21 18:18:00,4.15865,4.16172,4.14998,4.1539,6760000.0
2009-10-21 18:19:00,4.15368,4.16002,4.15368,4.16002,4880000.0
2009-10-21 18:20:00,4.15462,4.15911,4.15462,4.15827,6000000.0
2009-10-21 18:21:00,4.14756,4.15779,4.14756,4.15779,6750000.0
2009-10-21 18:22:00,4.15426,4.15795,4.14751,4.1572,6380000.0
2009-10-21 18:23:00,4.14879,4.15787,4.14879,4.15211,9020000.0
2009-10-21 18:24:00,4.15468,4.15711,4.1474,4.15508,9750000.0
2009-10-21 18:25:00,4.15666,4.15805,4.15321,4.15747,6380000.0
2009-10-21 18:26:00,4.15807,4.16031,4.14874,4.15268,4150000.0
2009-10-21 18:27:00,4.15371,4.15529,4.14466,4.15069,8630000.0
2009-10-21 18:28:00,4.15538,4.15579,4.15162,4.15324,7130000.0
2009-10-21 18:29:00,4.15361,4.15756,4.1487,4.15421,5250000.0
2009-10-21 18:30:00,4.15332,4.15835,4.14739,4.14739,8260000.0
2009-10-21 18:31:00,4.15205,4.15611,4.14709,4.15511,7140000.0
2009-10-21 18:32:00,4.15157,4.15624,4.14875,4.15519,9760000.0
2009-10-21 18:33:00,4.15004,4.1565,4.14433,4.15546,10140000.0
2009-10-21 18:34:00,4.1555,4.15727,4.15096,4.15616,6380000.0
2009-10-21 18:35:00,4.14965,4.1573,4.14909,4.15244,13130000.0
2009-10-21 18:36:00,4.15622,4.15891,4.15434,4.15539,7890000.0
2009-10-21 18:37:00,4.15858,4.159,4.15467,4.15718,6010000.0
2009-10-21 18:38:00,4.15752,4.15848,4.15253,4.15253,7890000.0
2009-10-21 18:39:00,4.15501,4.1579,4.14637,4.15601,7880000.0
2009-10-21 18:40:00,4.15692,4.15891,4.15061,4.15586,9750000.0
2009-10-21 18:41:00,4.15385,4.15806,4.15123,4.153,4900000.0
2009-10-21 18:42:00,4.1543,4.16107,4.15341,4.15905,7890000.0
2009-10-21 18:43:00,4.15713,4.15827,4.15322,4.15502,7510000.0
2009-10-21 18:44:00,4.15828,4.15828,4.15312,4.15637,6010000.0
2009-10-21 18:45:00,4.15394,4.15902,4.15194,4.15761,6750000.0
2009-10-21 18:46:00,4.1534,4.15927,4.15012,4.1582,5640000.0
2009-10-21 18:47:00,4.15781,4.15786,4.15138,4.15734,7880000.0
2009-10-21 18:48:00,4.15554,4.15824,4.15308,4.15819,5250000.0
2009-10-21 18:49:00,4.15776,4.15799,4.15271,4.15622,6020000.0
2009-10-21 18:50:00,4.15686,4.15875,4.15322,4.15803,7510000.0
2009-10-21 18:51:00,4.15678,4.15678,4.15,4.15245,6380000.0
2009-10-21 18:52:00,4.15431,4.1587,4.15332,4.1543,6390000.0
2009-10-21 18:53:00,4.15764,4.15891,4.14827,4.15783,6400000.0
2009-10-21 18:54:00,4.15533,4.15628,4.14605,4.15628,8250000.0
2009-10-21 18:55:00,4.15834,4.16012,4.14933,4.15819,9390000.0
2009-10-21 18:56:00,4.16033,4.16033,4.15196,4.15668,8260000.0
2009-10-21 18:57:00,4.15805,4.1601,4.1493,4.15966,7130000.0
2009-10-21 18:58:00,4.15409,4.16214,4.14852,4.15771,6770000.0
2009-10-21 18:59:00,4.15281,4.15747,4.14537,4.15252,7500000.0
2009-10-21 19:00:00,4.15894,4.15894,4.14904,4.15428,5630000.0
2009-10-21 19:01:00,4.15584,4.1574,4.15131,4.15563,4880000.0
2009-10-21 19:02:00,4.1563,4.15864,4.14683,4.15864,12380000.0
2009-10-21 19:03:00,4.15769,4.15769,4.14532,4.14532,6760000.0
2009-10-21 19:04:00,4.1584,4.16184,4.15303,4.15303,10520000.0
2009-10-21 19:05:00,4.15551,4.15585,4.14541,4.15471,8260000.0
2009-10-21 19:06:00,4.1569,4.1578,4.15174,4.1578,7510000.0
2009-10-21 19:07:00,4.15855,4.16071,4.14873,4.15656,6380000.0
2009-10-21 19:08:00,4.15649,4.15706,4.14643,4.14643,4510000.0
2009-10-21 19:09:00,4.15376,4.15922,4.1493,4.1493,4890000.0
2009-10-21 19:10:00,4.15784,4.15851,4.15388,4.15669,7500000.0
2009-10-21 19:11:00,4.15196,4.15828,4.15196,4.15672,4510000.0
2009-10-21 19:12:00,4.15804,4.15835,4.14755,4.15714,7130000.0
2009-10-21 19:13:00,4.15445,4.15966,4.15445,4.15577,5250000.0
2009-10-21 19:14:00,4.1481,4.15799,4.1481,4.1551,6760000.0
2009-10-21 19:15:00,4.15901,4.15901,4.15275,4.15732,6380000.0
2009-10-21 19:16:00,4.15625,4.15947,4.14857,4.15947,9010000.0
2009-10-21 19:17:00,4.15639,4.15851,4.1468,4.15721,7510000.0
2009-10-21 19:18:00,4.15768,4.1606,4.14774,4.1572,5630000.0
2009-10-21 19:19:00,4.15685,4.15865,4.15323,4.15323,4880000.0
2009-10-21 19:20:00,4.15781,4.1596,4.15492,4.15913,5250000.0
2009-10-21 19:21:00,4.1557,4.15937,4.14764,4.15325,9010000.0
2009-10-21 19:22:00,4.15429,4.15882,4.14963,4.15053,4510000.0
2009-10-21 19:23:00,4.15638,4.15852,4.14809,4.15415,7880000.0
2009-10-21 19:24:00,4.15233,4.15964,4.14907,4.15561,12010000.0
2009-10-21 19:25:00,4.15571,4.15915,4.14779,4.14779,8640000.0
2009-10-21 19:26:00,4.15774,4.15849,4.14796,4.15808,5250000.0
2009-10-21 19:27:00,4.15853,4.15853,4.14709,4.14845,5630000.0
2009-10-21 19:28:00,4.15842,4.15883,4.15285,4.1551,5630000.0
2009-10-21 19:29:00,4.15979,4.16061,4.15029,4.15695,6390000.0
2009-10-21 19:30:00,4.1469,4.15663,4.1469,4.15202,8260000.0
2009-10-21 19:31:00,4.15895,4.15895,4.15312,4.15684,7510000.0
2009-10-21 19:32:00,4.15323,4.15931,4.15323,4.15798,5630000.0
2009-10-21 19:33:00,4.15764,4.15853,4.14729,4.15739,7500000.0
2009-10-21 19:34:00,4.15457,4.15806,4.15129,4.15806,6010000.0
2009-10-21 19:35:00,4.15034,4.15754,4.15034,4.15652,4880000.0
2009-10-21 19:36:00,4.15744,4.15873,4.14918,4.14918,8250000.0
2009-10-21 19:37:00,4.1521,4.15775,4.1521,4.15593,5250000.0
2009-10-21 19:38:00,4.14785,4.15769,4.14785,4.15727,4880000.0
2009-10-21 19:39:00,4.15682,4.16025,4.15051,4.15159,8260000.0
2009-10-21 19:40:00,4.15837,4.16225,4.14936,4.15878,8250000.0
2009-10-21 19:41:00,4.15798,4.15856,4.14674,4.14982,6750000.0
2009-10-21 19:42:00,4.1568,4.15933,4.15341,4.15679,6390000.0
2009-10-21 19:43:00,4.15287,4.15823,4.15037,4.15802,10890000.0
2009-10-21 19:44:00,4.15286,4.15857,4.15286,4.15597,6010000.0
2009-10-21 19:45:00,4.15592,4.16031,4.14726,4.14726,7130000.0
2009-10-21 19:46:00,4.15151,4.15995,4.15151,4.15841,6010000.0
2009-10-21 19:47:00,4.15591,4.15862,4.15309,4.15309,5250000.0
2009-10-21 19:48:00,4.15489,4.15923,4.14673,4.15652,6750000.0
2009-10-21 19:49:00,4.14954,4.15726,4.14537,4.15726,5630000.0
2009-10-21 19:50:00,4.15425,4.15457,4.15166,4.15457,6010000.0
2009-10-21 19:51:00,4.15595,4.15595,4.15336,4.15473,4880000.0
2009-10-21 19:52:00,4.1515,4.1565,4.15043,4.15326,6010000.0
2009-10-21 19:53:00,4.14766,4.15583,4.14766,4.15477,4880000.0
2009-10-21 19:54:00,4.15306,4.15731,4.14689,4.15105,4140000.0
2009-10-21 19:55:00,4.15562,4.15611,4.15198,4.15528,5250000.0
2009-10-21 19:56:00,4.15321,4.15638,4.14974,4.15405,5630000.0
2009-10-21 19:57:00,4.15554,4.15689,4.15162,4.15415,5630000.0
2009-10-21 19:58:00,4.15671,4.1573,4.14472,4.15469,6750000.0
2009-10-21 19:59:00,4.15332,4.15836,4.14761,4.15836,6750000.0
2009-10-21 20:00:00,4.15726,4.15764,4.14912,4.15764,6000000.0
2009-10-21 20:01:00,4.15697,4.15761,4.14842,4.14842,6000000.0
2009-10-21 20:02:00,4.15592,4.15748,4.14736,4.15485,3770000.0
2009-10-21 20:03:00,4.14973,4.15778,4.14695,4.15119,6000000.0
2009-10-21 20:04:00,4.15516,4.15716,4.14676,4.15603,6000000.0
2009-10-21 20:05:00,4.15678,4.15696,4.1468,4.15542,5250000.0
2009-10-21 20:06:00,4.1569,4.1569,4.14614,4.15426,8250000.0
2009-10-21 20:07:00,4.1524,4.15598,4.15151,4.15582,6000000.0
2009-10-21 20:08:00,4.15258,4.15869,4.14773,4.15671,8630000.0
2009-10-21 20:09:00,4.15599,4.15607,4.14491,4.1528,7500000.0
2009-10-21 20:10:00,4.15671,4.15671,4.15081,4.15541,5630000.0
2009-10-21 20:11:00,4.15595,4.1574,4.14721,4.1574,5260000.0
2009-10-21 20:12:00,4.15486,4.15675,4.15143,4.15615,7510000.0
2009-10-21 20:13:00,4.1475,4.157,4.1475,4.15612,6010000.0
2009-10-21 20:14:00,4.15614,4.15665,4.15171,4.15263,4510000.0
2009-10-21 20:15:00,4.1526,4.15779,4.14745,4.14745,7890000.0
2009-10-21 20:16:00,4.1503,4.15593,4.15025,4.15356,4880000.0
2009-10-21 20:17:00,4.15685,4.15918,4.14867,4.15025,7880000.0
2009-10-21 20:18:00,4.15141,4.15637,4.15,4.15134,6760000.0
2009-10-21 20:19:00,4.15485,4.1571,4.14698,4.15455,4880000.0
2009-10-21 20:20:00,4.15382,4.15653,4.1485,4.15435,6380000.0
2009-10-21 20:21:00,4.14533,4.15347,4.14533,4.15347,6380000.0
2009-10-21 20:22:00,4.15465,4.15516,4.14548,4.15054,5630000.0
2009-10-21 20:23:00,4.15326,4.15443,4.14756,4.15005,6010000.0
2009-10-21 20:24:00,4.15355,4.15482,4.14994,4.15204,6760000.0
2009-10-21 20:25:00,4.15289,4.15586,4.14858,4.15465,6000000.0
2009-10-21 20:26:00,4.15407,4.15471,4.1429,4.14959,6380000.0
2009-10-21 20:27:00,4.1519,4.15405,4.14689,4.15343,6380000.0
2009-10-21 20:28:00,4.15509,4.15514,4.15338,4.15396,4510000.0
2009-10-21 20:29:00,4.15107,4.15478,4.14554,4.14554,4510000.0
2009-10-21 20:30:00,4.15023,4.15379,4.14418,4.1499,6000000.0
2009-10-21 20:31:00,4.14897,4.15438,4.14897,4.1538,6000000.0
2009-10-21 20:32:00,4.15373,4.15373,4.14926,4.15286,5260000.0
2009-10-21 20:33:00,4.15433,4.15433,4.14055,4.15263,5260000.0
2009-10-21 20:34:00,4.15437,4.15437,4.1446,4.1446,5250000.0
2009-10-21 20:35:00,4.15316,4.15436,4.14795,4.14929,8250000.0
2009-10-21 20:36:00,4.15495,4.15854,4.14539,4.15559,5250000.0
2009-10-21 20:37:00,4.14943,4.15496,4.14823,4.15384,4890000.0
2009-10-21 20:38:00,4.15469,4.15469,4.14351,4.15223,7500000.0
2009-10-21 20:39:00,4.1538,4.15493,4.14383,4.14955,4890000.0
2009-10-21 20:40:00,4.15281,4.15382,4.14921,4.15292,5260000.0
2009-10-21 20:41:00,4.15011,4.15508,4.14391,4.14391,5250000.0
2009-10-21 20:42:00,4.15139,4.15467,4.14753,4.14847,4510000.0
2009-10-21 20:43:00,4.15355,4.15455,4.14426,4.14426,6010000.0
2009-10-21 20:44:00,4.14979,4.15353,4.14455,4.14865,4510000.0
2009-10-21 20:45:00,4.15282,4.15387,4.14745,4.15342,5630000.0
2009-10-21 20:46:00,4.15228,4.15494,4.1429,4.15206,6380000.0
2009-10-21 20:47:00,4.15593,4.15707,4.14652,4.15259,4510000.0
2009-10-21 20:48:00,4.15326,4.1539,4.14483,4.14785,4880000.0
2009-10-21 20:49:00,4.15429,4.15434,4.14978,4.154,4880000.0
2009-10-21 20:50:00,4.15415,4.15498,4.14827,4.15056,5630000.0
2009-10-21 20:51:00,4.14475,4.15418,4.14475,4.15418,4880000.0
2009-10-21 20:52:00,4.15481,4.1551,4.14628,4.15469,6380000.0
2009-10-21 20:53:00,4.15339,4.1544,4.14699,4.14813,4880000.0
2009-10-21 20:54:00,4.15167,4.15416,4.15167,4.15365,5260000.0
2009-10-21 20:55:00,4.15367,4.15432,4.14798,4.15432,7500000.0
2009-10-21 20:56:00,4.15174,4.15444,4.14939,4.14939,6000000.0
2009-10-21 20:57:00,4.15443,4.15546,4.14288,4.14796,6390000.0
2009-10-21 20:58:00,4.1518,4.15354,4.1444,4.15155,7500000.0
2009-10-21 20:59:00,4.14962,4.15397,4.14517,4.14517,5250000.0
2009-10-21 21:00:00,4.15495,4.15512,4.14762,4.15375,6380000.0
2009-10-21 21:01:00,4.1536,4.15429,4.14645,4.14645,6000000.0
2009-10-21 21:02:00,4.14844,4.15384,4.14388,4.14895,4880000.0
2009-10-21 21:03:00,4.15508,4.15508,4.1456,4.15431,5630000.0
2009-10-21 21:04:00,4.15233,4.15483,4.14941,4.15483,5250000.0
2009-10-21 21:05:00,4.15303,4.15474,4.15183,4.15337,8250000.0
2009-10-21 21:06:00,4.1526,4.15325,4.14321,4.15316,6750000.0
2009-10-21 21:07:00,4.15209,4.15235,4.14701,4.14701,4880000.0
2009-10-21 21:08:00,4.1498,4.15508,4.14868,4.1517,4880000.0
2009-10-21 21:09:00,4.1459,4.15368,4.1459,4.15065,5250000.0
2009-10-21 21:10:00,4.15278,4.15301,4.14717,4.14829,7130000.0
2009-10-21 21:11:00,4.15213,4.15414,4.14632,4.15295,7500000.0
2009-10-21 21:12:00,4.15059,4.15269,4.14707,4.15269,5250000.0
2009-10-21 21:13:00,4.15343,4.15578,4.14481,4.15436,6750000.0
2009-10-21 21:14:00,4.15208,4.15366,4.14403,4.14403,5250000.0
2009-10-21 21:15:00,4.15483,4.15483,4.14912,4.15172,6000000.0
2009-10-21 21:16:00,4.14996,4.15262,4.14381,4.14785,5260000.0
2009-10-21 21:17:00,4.15273,4.15368,4.14435,4.15368,4880000.0
2009-10-21 21:18:00,4.15341,4.15435,4.14949,4.15217,7880000.0
2009-10-21 21:19:00,4.14702,4.15457,4.14702,4.15247,5250000.0
2009-10-21 21:20:00,4.15234,4.1541,4.14408,4.14827,4880000.0
2009-10-21 21:21:00,4.15181,4.15332,4.14256,4.15181,6750000.0
2009-10-21 21:22:00,4.14851,4.15385,4.14298,4.14298,6380000.0
2009-10-21 21:23:00,4.15419,4.15584,4.14614,4.15499,6380000.0
2009-10-21 21:24:00,4.15083,4.15694,4.1503,4.1537,4890000.0
2009-10-21 21:25:00,4.15276,4.15514,4.14881,4.14881,5630000.0
2009-10-21 21:26:00,4.15049,4.15566,4.15049,4.15501,4510000.0
2009-10-21 21:27:00,4.15483,4.15483,4.14738,4.15306,5630000.0
2009-10-21 21:28:00,4.15396,4.15565,4.14593,4.15565,6760000.0
2009-10-21 21:29:00,4.15351,4.15615,4.14645,4.15329,8260000.0
2009-10-21 21:30:00,4.15671,4.15671,4.15062,4.15519,5260000.0
2009-10-21 21:31:00,4.15351,4.15647,4.15001,4.1552,6750000.0
2009-10-21 21:32:00,4.14684,4.15761,4.14684,4.15702,5260000.0
2009-10-21 21:33:00,4.15395,4.15507,4.15021,4.15403,5630000.0
2009-10-21 21:34:00,4.14878,4.15488,4.14878,4.15361,4140000.0
2009-10-21 21:35:00,4.15603,4.15743,4.15078,4.15288,5630000.0
2009-10-21 21:36:00,4.15376,4.15582,4.15039,4.15468,6010000.0
2009-10-21 21:37:00,4.1553,4.1571,4.1494,4.1571,6000000.0
2009-10-21 21:38:00,4.15694,4.15887,4.15233,4.15299,5250000.0
2009-10-21 21:39:00,4.14664,4.15769,4.14664,4.15665,8260000.0
2009-10-21 21:40:00,4.14603,4.15661,4.14603,4.15535,4140000.0
2009-10-21 21:41:00,4.15665,4.15709,4.14736,4.14988,7510000.0
2009-10-21 21:42:00,4.15325,4.15733,4.15023,4.15733,7510000.0
2009-10-21 21:43:00,4.15479,4.15578,4.14959,4.15045,7500000.0
2009-10-21 21:44:00,4.15264,4.15773,4.14844,4.14844,5630000.0
2009-10-21 21:45:00,4.15254,4.15819,4.15254,4.15751,4880000.0
2009-10-21 21:46:00,4.15623,4.15989,4.15261,4.15698,4880000.0
2009-10-21 21:47:00,4.15601,4.15601,4.14721,4.15116,5630000.0
2009-10-21 21:48:00,4.1578,4.15961,4.14921,4.15649,5630000.0
2009-10-21 21:49:00,4.15645,4.15985,4.1483,4.15809,6400000.0
2009-10-21 21:50:00,4.14731,4.15859,4.14731,4.1563,6000000.0
2009-10-21 21:51:00,4.15795,4.15795,4.14812,4.15669,6000000.0
2009-10-21 21:52:00,4.15592,4.15631,4.14951,4.15543,6380000.0
2009-10-21 21:53:00,4.15711,4.15779,4.15226,4.15226,5250000.0
2009-10-21 21:54:00,4.15337,4.15827,4.14709,4.15388,5630000.0
2009-10-21 21:55:00,4.15595,4.15867,4.15595,4.15764,7880000.0
2009-10-21 21:56:00,4.1573,4.15812,4.14691,4.15075,8250000.0
2009-10-21 21:57:00,4.15457,4.15601,4.14756,4.15033,8250000.0
2009-10-21 21:58:00,4.15654,4.1602,4.15283,4.15761,7500000.0
2009-10-21 21:59:00,4.15396,4.16007,4.15075,4.15356,5630000.0
2009-10-21 22:00:00,4.15294,4.15815,4.14856,4.15667,8250000.0
2009-10-21 22:01:00,4.1578,4.16027,4.15712,4.16027,5250000.0
2009-10-21 22:02:00,4.1567,4.15925,4.15308,4.15347,7510000.0
2009-10-21 22:03:00,4.1563,4.16012,4.14978,4.15766,7880000.0
2009-10-21 22:04:00,4.1591,4.16162,4.15365,4.15907,7510000.0
2009-10-21 22:05:00,4.15887,4.15898,4.15357,4.15753,6010000.0
2009-10-21 22:06:00,4.15816,4.15954,4.1542,4.15809,4880000.0
2009-10-21 22:07:00,4.15668,4.15712,4.14701,4.15477,4510000.0
2009-10-21 22:08:00,4.15552,4.16067,4.1509,4.1547,4890000.0
2009-10-21 22:09:00,4.15781,4.15877,4.15125,4.15752,5250000.0
2009-10-21 22:10:00,4.14953,4.15829,4.14876,4.15779,7130000.0
2009-10-21 22:11:00,4.15796,4.15796,4.14745,4.15664,7130000.0
2009-10-21 22:12:00,4.15381,4.15705,4.14603,4.1546,4890000.0
2009-10-21 22:13:00,4.15712,4.15784,4.151,4.15537,7130000.0
2009-10-21 22:14:00,4.15498,4.15827,4.14852,4.14852,5250000.0
2009-10-21 22:15:00,4.15789,4.15891,4.14942,4.15515,6750000.0
2009-10-21 22:16:00,4.15791,4.15791,4.1483,4.15426,7510000.0
2009-10-21 22:17:00,4.1577,4.15967,4.14939,4.15903,7130000.0
2009-10-21 22:18:00,4.15563,4.15671,4.14957,4.15272,6010000.0
2009-10-21 22:19:00,4.15875,4.15895,4.14961,4.15864,7500000.0
2009-10-21 22:20:00,4.15942,4.15942,4.15526,4.15526,6380000.0
2009-10-21 22:21:00,4.15893,4.15903,4.15331,4.15331,6000000.0
2009-10-21 22:22:00,4.15839,4.16198,4.14989,4.15864,6760000.0
2009-10-21 22:23:00,4.15515,4.15741,4.14723,4.15038,6760000.0
2009-10-21 22:24:00,4.15762,4.15762,4.14851,4.15739,4880000.0
2009-10-21 22:25:00,4.15522,4.15654,4.15256,4.15526,5250000.0
2009-10-21 22:26:00,4.15412,4.15848,4.14727,4.1577,5630000.0
2009-10-21 22:27:00,4.15837,4.15854,4.1528,4.15691,4880000.0
2009-10-21 22:28:00,4.15794,4.15874,4.15512,4.15749,4140000.0
2009-10-21 22:29:00,4.15364,4.15742,4.14833,4.14833,5260000.0
2009-10-21 22:30:00,4.1557,4.15898,4.15431,4.15431,6760000.0
2009-10-21 22:31:00,4.15654,4.15827,4.15341,4.15342,6010000.0
2009-10-21 22:32:00,4.15755,4.15814,4.15531,4.15531,5250000.0
2009-10-21 22:33:00,4.15303,4.15697,4.15274,4.15553,6380000.0
2009-10-21 22:34:00,4.15764,4.15805,4.1483,4.1483,7890000.0
2009-10-21 22:35:00,4.15191,4.15944,4.15191,4.15308,4880000.0
2009-10-21 22:36:00,4.15768,4.15855,4.15539,4.15539,5250000.0
2009-10-21 22:37:00,4.1565,4.159,4.1565,4.15684,5630000.0
2009-10-21 22:38:00,4.15873,4.15894,4.15439,4.15851,5630000.0
2009-10-21 22:39:00,4.15363,4.15883,4.14627,4.15841,7130000.0
2009-10-21 22:40:00,4.15959,4.15959,4.15167,4.15863,4880000.0
2009-10-21 22:41:00,4.1577,4.15891,4.15206,4.15797,4510000.0
2009-10-21 22:42:00,4.15892,4.15892,4.15333,4.15812,4510000.0
2009-10-21 22:43:00,4.15956,4.15956,4.15635,4.15733,5250000.0
2009-10-21 22:44:00,4.1523,4.15567,4.14666,4.14666,6380000.0
2009-10-21 22:45:00,4.15557,4.15838,4.1517,4.1517,5630000.0
2009-10-21 22:46:00,4.15752,4.15781,4.15222,4.15752,4880000.0
2009-10-21 22:47:00,4.15134,4.15871,4.15134,4.15871,4880000.0
2009-10-21 22:48:00,4.15753,4.15753,4.15241,4.15459,3750000.0
2009-10-21 22:49:00,4.15493,4.15747,4.15185,4.15678,8250000.0
2009-10-21 22:50:00,4.15716,4.15858,4.14835,4.15613,6760000.0
2009-10-21 22:51:00,4.15822,4.15849,4.15018,4.15748,6000000.0
2009-10-21 22:52:00,4.15617,4.15709,4.14718,4.15622,7880000.0
2009-10-21 22:53:00,4.15602,4.15602,4.15382,4.15382,4880000.0
2009-10-21 22:54:00,4.1561,4.1561,4.14917,4.15346,7510000.0
2009-10-21 22:55:00,4.15131,4.15482,4.14774,4.15447,5630000.0
2009-10-21 22:56:00,4.1485,4.15649,4.1485,4.1556,5630000.0
2009-10-21 22:57:00,4.15471,4.15535,4.14563,4.15418,6760000.0
2009-10-21 22:58:00,4.15514,4.15843,4.14768,4.1508,5250000.0
2009-10-21 22:59:00,4.15186,4.15658,4.14639,4.15203,4510000.0
2009-10-21 23:00:00,4.15377,4.15674,4.15215,4.15674,4510000.0
2009-10-21 23:01:00,4.15434,4.15509,4.14572,4.15509,6000000.0
2009-10-21 23:02:00,4.15525,4.15545,4.14657,4.14657,4880000.0
2009-10-21 23:03:00,4.15437,4.1547,4.1485,4.14872,5640000.0
2009-10-21 23:04:00,4.1538,4.15609,4.15108,4.15496,4880000.0
2009-10-21 23:05:00,4.14727,4.15663,4.14727,4.14997,4880000.0
2009-10-21 23:06:00,4.15397,4.15565,4.14889,4.15256,5630000.0
2009-10-21 23:07:00,4.15191,4.15717,4.1473,4.15574,4880000.0
2009-10-21 23:08:00,4.15533,4.15533,4.14913,4.1528,3010000.0
2009-10-21 23:09:00,4.15542,4.15643,4.15458,4.15496,6000000.0
2009-10-21 23:10:00,4.15337,4.15544,4.14963,4.154,5260000.0
2009-10-21 23:11:00,4.15069,4.15581,4.14924,4.14924,7520000.0
2009-10-21 23:12:00,4.15158,4.15536,4.14506,4.14506,4520000.0
2009-10-21 23:13:00,4.15034,4.15603,4.15034,4.15105,4880000.0
2009-10-21 23:14:00,4.1532,4.15491,4.14591,4.14591,4880000.0
2009-10-21 23:15:00,4.1573,4.1573,4.14755,4.1535,4510000.0
2009-10-21 23:16:00,4.15633,4.15664,4.15387,4.15531,4880000.0
2009-10-21 23:17:00,4.15484,4.15795,4.15207,4.15453,8250000.0
2009-10-21 23:18:00,4.15587,4.15673,4.15244,4.15647,5630000.0
2009-10-21 23:19:00,4.15411,4.15411,4.14484,4.14484,7500000.0
2009-10-21 23:20:00,4.15463,4.15463,4.14682,4.14682,5630000.0
2009-10-21 23:21:00,4.15559,4.15801,4.15265,4.15275,5250000.0
2009-10-21 23:23:00,4.15321,4.15705,4.15263,4.15705,5250000.0
2009-10-21 23:24:00,4.15058,4.15503,4.14895,4.15146,6000000.0
2009-10-21 23:25:00,4.15188,4.15399,4.14669,4.14669,5250000.0
2009-10-21 23:26:00,4.15406,4.15781,4.14671,4.14671,5250000.0
2009-10-21 23:27:00,4.15485,4.15668,4.14846,4.15199,4500000.0
2009-10-21 23:28:00,4.15453,4.15611,4.15074,4.15569,8250000.0
2009-10-21 23:29:00,4.15226,4.15535,4.15091,4.15522,6380000.0
2009-10-21 23:30:00,4.1541,4.15625,4.15066,4.15625,6000000.0
2009-10-21 23:32:00,4.15246,4.15602,4.14806,4.1522,4880000.0
2009-10-21 23:33:00,4.15204,4.15539,4.15204,4.15215,4510000.0
2009-10-21 23:35:00,4.15544,4.15617,4.14968,4.15617,5630000.0
2009-10-21 23:36:00,4.1526,4.15558,4.14922,4.14922,4520000.0
2009-10-21 23:37:00,4.15524,4.15838,4.15252,4.15787,7130000.0
2009-10-21 23:38:00,4.15476,4.16138,4.1492,4.1492,7880000.0
2009-10-21 23:39:00,4.15127,4.15748,4.15127,4.15645,6000000.0
2009-10-21 23:40:00,4.15757,4.15781,4.14634,4.15582,4520000.0
2009-10-21 23:41:00,4.15561,4.15754,4.14566,4.15297,5650000.0
2009-10-21 23:42:00,4.1566,4.1566,4.14212,4.15417,4890000.0
2009-10-21 23:43:00,4.15541,4.157,4.15039,4.15643,6760000.0
2009-10-21 23:44:00,4.15367,4.15742,4.14802,4.15537,7130000.0
2009-10-21 23:45:00,4.15621,4.15859,4.15319,4.15797,5630000.0
2009-10-21 23:46:00,4.15322,4.15623,4.14848,4.15201,7500000.0
2009-10-21 23:47:00,4.15166,4.15548,4.1512,4.1512,6380000.0
2009-10-21 23:49:00,4.15131,4.15512,4.14935,4.15295,6380000.0
2009-10-21 23:50:00,4.15689,4.15787,4.14885,4.15234,6010000.0
2009-10-21 23:51:00,4.15581,4.1571,4.14747,4.15451,6000000.0
2009-10-21 23:53:00,4.15601,4.15601,4.15113,4.15113,5630000.0
2009-10-21 23:54:00,4.15647,4.15812,4.14851,4.15692,8250000.0
2009-10-21 23:55:00,4.14848,4.15746,4.14848,4.15601,6000000.0
2009-10-21 23:56:00,4.14991,4.15447,4.14408,4.14408,3750000.0
2009-10-21 23:57:00,4.15355,4.15674,4.14703,4.15318,7880000.0
2009-10-21 23:58:00,4.15332,4.15823,4.14777,4.15348,7130000.0
2009-10-22 00:00:00,4.15781,4.15807,4.15199,4.15199,5630000.0
2009-10-22 00:01:00,4.15669,4.158,4.15258,4.15286,4880000.0
2009-10-22 00:02:00,4.15542,4.15782,4.15238,4.1567,6000000.0
2009-10-22 00:03:00,4.15178,4.15712,4.14805,4.15651,6760000.0
2009-10-22 00:04:00,4.15653,4.15863,4.14995,4.15799,6750000.0
2009-10-22 00:05:00,4.15608,4.1572,4.14835,4.15696,6390000.0
2009-10-22 00:06:00,4.15541,4.15678,4.15013,4.15678,9010000.0
2009-10-22 00:08:00,4.15426,4.15702,4.15206,4.1557,5640000.0
2009-10-22 00:10:00,4.15537,4.15832,4.1541,4.1541,5630000.0
2009-10-22 00:12:00,4.15742,4.15742,4.15044,4.15527,4140000.0
2009-10-22 00:13:00,4.15654,4.15773,4.15228,4.15545,4150000.0
2009-10-22 00:14:00,4.15726,4.15737,4.15281,4.15517,5260000.0
2009-10-22 00:15:00,4.15779,4.15779,4.15178,4.15723,7130000.0
2009-10-22 00:16:00,4.15591,4.15723,4.15419,4.15722,6010000.0
2009-10-22 00:17:00,4.15538,4.15836,4.14913,4.15751,4140000.0
2009-10-22 00:19:00,4.14754,4.15718,4.14754,4.15312,7130000.0
2009-10-22 00:20:00,4.15381,4.15759,4.14759,4.15759,6390000.0
2009-10-22 00:22:00,4.15395,4.15733,4.14772,4.15733,5250000.0
2009-10-22 00:23:00,4.1577,4.15787,4.14792,4.15193,6760000.0
2009-10-22 00:24:00,4.14574,4.15482,4.14492,4.15458,6010000.0
2009-10-22 00:26:00,4.156,4.15834,4.15412,4.15609,6750000.0
2009-10-22 00:27:00,4.15806,4.15874,4.1551,4.1551,5630000.0
2009-10-22 00:28:00,4.15722,4.15747,4.15371,4.15697,4880000.0
2009-10-22 00:29:00,4.15299,4.15661,4.14516,4.15195,7890000.0
2009-10-22 00:30:00,4.15415,4.1557,4.14652,4.14652,6010000.0
2009-10-22 00:31:00,4.15774,4.15785,4.15145,4.15611,9010000.0
2009-10-22 00:32:00,4.1573,4.15891,4.1542,4.1542,7130000.0
2009-10-22 00:33:00,4.15469,4.16144,4.15367,4.15718,6010000.0
2009-10-22 00:34:00,4.15691,4.15701,4.15548,4.15701,5250000.0
2009-10-22 00:35:00,4.15637,4.15748,4.15172,4.15748,6380000.0
2009-10-22 00:36:00,4.15739,4.15739,4.14708,4.15614,5630000.0
2009-10-22 00:37:00,4.1549,4.15796,4.1549,4.15791,5250000.0
2009-10-22 00:38:00,4.15663,4.15779,4.1482,4.1482,5260000.0
2009-10-22 00:45:00,4.15857,4.15858,4.15477,4.15477,4140000.0
2009-10-22 00:50:00,4.1575,4.1575,4.14986,4.15563,5250000.0
2009-10-22 00:51:00,4.15367,4.15691,4.15367,4.15562,2250000.0
2009-10-22 00:53:00,4.15558,4.15799,4.14711,4.15747,7130000.0
2009-10-22 00:55:00,4.15056,4.15733,4.14854,4.15333,6380000.0
2009-10-22 00:59:00,4.14903,4.15452,4.14512,4.14512,10130000.0
2009-10-22 01:00:00,4.15251,4.15694,4.15251,4.15433,5250000.0
2009-10-22 01:01:00,4.1572,4.16001,4.15304,4.15741,4140000.0
2009-10-22 01:02:00,4.15203,4.1575,4.15203,4.15441,4880000.0
2009-10-22 01:03:00,4.15188,4.15768,4.15188,4.15768,4880000.0
2009-10-22 01:04:00,4.15751,4.15827,4.15258,4.15417,7880000.0
2009-10-22 01:05:00,4.15735,4.15787,4.15667,4.15759,6000000.0
2009-10-22 01:06:00,4.15163,4.15645,4.14762,4.15645,6750000.0
2009-10-22 01:07:00,4.15054,4.15757,4.14762,4.15489,7130000.0
2009-10-22 01:08:00,4.15733,4.15733,4.15327,4.15698,7510000.0
2009-10-22 01:09:00,4.15652,4.15808,4.15188,4.15657,5250000.0
2009-10-22 01:10:00,4.15656,4.15772,4.15173,4.15767,7880000.0
2009-10-22 01:11:00,4.15654,4.15654,4.15117,4.15117,6010000.0
2009-10-22 01:12:00,4.15211,4.15724,4.14772,4.15238,6770000.0
2009-10-22 01:13:00,4.15743,4.15743,4.15204,4.15337,6000000.0
2009-10-22 01:14:00,4.15603,4.15838,4.15408,4.15408,3750000.0
2009-10-22 01:15:00,4.15842,4.15842,4.14625,4.15763,12770000.0
2009-10-22 01:16:00,4.15831,4.15831,4.15775,4.15775,1880000.0
2009-10-22 01:17:00,4.15639,4.15808,4.14822,4.14822,4510000.0
2009-10-22 01:18:00,4.15297,4.15534,4.14639,4.14639,5260000.0
2009-10-22 01:19:00,4.15544,4.15571,4.1472,4.1472,6400000.0
2009-10-22 01:20:00,4.15779,4.15779,4.1537,4.1537,4880000.0
2009-10-22 01:21:00,4.15466,4.15762,4.15173,4.15762,4880000.0
2009-10-22 01:22:00,4.147,4.15777,4.147,4.15718,6760000.0
2009-10-22 01:23:00,4.1576,4.15783,4.15343,4.15684,4880000.0
2009-10-22 01:26:00,4.15792,4.15792,4.15387,4.15696,6380000.0
2009-10-22 01:27:00,4.15786,4.15799,4.14832,4.15707,5630000.0
2009-10-22 01:28:00,4.15701,4.15701,4.14802,4.15695,5260000.0
2009-10-22 01:29:00,4.15544,4.15719,4.15214,4.15656,4890000.0
2009-10-22 01:30:00,4.15764,4.15764,4.15014,4.1554,4880000.0
2009-10-22 01:31:00,4.15621,4.15692,4.14752,4.15184,7140000.0
2009-10-22 01:32:00,4.15222,4.15582,4.14623,4.15352,6750000.0
2009-10-22 01:33:00,4.15514,4.15663,4.14887,4.15221,6390000.0
2009-10-22 01:34:00,4.15531,4.15726,4.14866,4.15241,7130000.0
2009-10-22 01:35:00,4.15292,4.15687,4.15044,4.15687,6380000.0
2009-10-22 01:36:00,4.15206,4.15696,4.15206,4.15503,4510000.0
2009-10-22 01:37:00,4.15648,4.15667,4.14788,4.15219,6770000.0
2009-10-22 01:38:00,4.15218,4.15218,4.15143,4.15143,1130000.0
2009-10-22 01:39:00,4.15653,4.15653,4.1527,4.15522,6750000.0
2009-10-22 01:40:00,4.15282,4.1553,4.15107,4.1553,5630000.0
2009-10-22 01:41:00,4.15585,4.15585,4.14463,4.15391,7130000.0
2009-10-22 01:42:00,4.14541,4.15538,4.14175,4.15538,4510000.0
2009-10-22 01:43:00,4.15121,4.15599,4.14577,4.15565,6000000.0
2009-10-22 01:44:00,4.15238,4.15767,4.14772,4.15204,10130000.0
2009-10-22 01:45:00,4.15769,4.15781,4.15205,4.15602,4880000.0
2009-10-22 01:47:00,4.15242,4.15633,4.15019,4.15633,7510000.0
2009-10-22 01:48:00,4.15672,4.15676,4.14953,4.15466,3750000.0
2009-10-22 01:49:00,4.15401,4.15915,4.14904,4.15386,5250000.0
2009-10-22 01:50:00,4.1533,4.15671,4.14692,4.15671,8260000.0
2009-10-22 01:51:00,4.14561,4.15454,4.14561,4.15454,4880000.0
2009-10-22 01:52:00,4.15494,4.1583,4.14724,4.15355,7130000.0
2009-10-22 01:53:00,4.15714,4.15756,4.15198,4.15587,3760000.0
2009-10-22 01:54:00,4.15545,4.15771,4.14978,4.14978,6000000.0
2009-10-22 01:55:00,4.15122,4.15703,4.15122,4.15282,7880000.0
2009-10-22 01:56:00,4.15457,4.15767,4.15163,4.15466,6750000.0
2009-10-22 01:58:00,4.15339,4.15941,4.15339,4.15795,5250000.0
2009-10-22 02:01:00,4.15747,4.15829,4.1537,4.1537,4880000.0
2009-10-22 02:02:00,4.15258,4.1579,4.15178,4.15201,4520000.0
2009-10-22 02:03:00,4.15686,4.15713,4.15055,4.15637,7510000.0
2009-10-22 02:04:00,4.15603,4.15732,4.14787,4.15732,6760000.0
2009-10-22 02:05:00,4.15734,4.15734,4.14757,4.15694,8270000.0
2009-10-22 02:06:00,4.15612,4.15703,4.1473,4.15555,9770000.0
2009-10-22 02:07:00,4.15683,4.15694,4.15226,4.1565,5260000.0
2009-10-22 02:08:00,4.14912,4.15707,4.14912,4.15275,6770000.0
2009-10-22 02:09:00,4.1553,4.15775,4.15178,4.15282,7140000.0
2009-10-22 02:10:00,4.15251,4.15356,4.14794,4.15235,6010000.0
2009-10-22 02:11:00,4.15424,4.1567,4.14652,4.15647,7140000.0
2009-10-22 02:12:00,4.15707,4.15707,4.15238,4.15696,4130000.0
2009-10-22 02:13:00,4.15567,4.15648,4.14934,4.15182,6390000.0
2009-10-22 02:14:00,4.15227,4.15701,4.14633,4.15552,15400000.0
2009-10-22 02:15:00,4.15426,4.15748,4.1518,4.15289,6380000.0
2009-10-22 02:16:00,4.15811,4.16025,4.15282,4.15282,5250000.0
2009-10-22 02:17:00,4.15599,4.15832,4.14652,4.15562,6380000.0
2009-10-22 02:18:00,4.15266,4.15879,4.15058,4.15213,6760000.0
2009-10-22 02:19:00,4.15237,4.15724,4.15237,4.15337,5630000.0
2009-10-22 02:20:00,4.15288,4.15865,4.15287,4.15389,5640000.0
2009-10-22 02:21:00,4.15113,4.15511,4.14851,4.15511,4890000.0
2009-10-22 02:22:00,4.14831,4.159,4.14831,4.15432,4880000.0
2009-10-22 02:23:00,4.15569,4.15686,4.15172,4.15172,4510000.0
2009-10-22 02:24:00,4.15695,4.16057,4.15272,4.15738,7130000.0
2009-10-22 02:26:00,4.15625,4.1574,4.15206,4.15206,4880000.0
2009-10-22 02:27:00,4.15585,4.15585,4.14721,4.1535,5250000.0
2009-10-22 02:28:00,4.15426,4.15682,4.15283,4.15455,5250000.0
2009-10-22 02:29:00,4.15504,4.15693,4.15039,4.15489,7140000.0
2009-10-22 02:30:00,4.14892,4.157,4.14771,4.15488,7140000.0
2009-10-22 02:31:00,4.15374,4.1558,4.15182,4.15527,4130000.0
2009-10-22 02:32:00,4.15672,4.15679,4.14978,4.15319,4510000.0
2009-10-22 02:33:00,4.15086,4.15742,4.14968,4.15742,7510000.0
2009-10-22 02:34:00,4.15092,4.1555,4.14561,4.14995,9010000.0
2009-10-22 02:35:00,4.15391,4.15586,4.15047,4.15478,5250000.0
2009-10-22 02:36:00,4.15158,4.1593,4.14959,4.1539,6010000.0
2009-10-22 02:37:00,4.14988,4.15698,4.14448,4.15258,6760000.0
2009-10-22 02:38:00,4.15644,4.15723,4.14686,4.15198,5630000.0
2009-10-22 02:39:00,4.15605,4.15836,4.15188,4.15836,5630000.0
2009-10-22 02:40:00,4.1534,4.15522,4.14968,4.14968,4880000.0
2009-10-22 02:41:00,4.15315,4.15643,4.14998,4.14998,9380000.0
2009-10-22 02:42:00,4.15408,4.15576,4.1477,4.15424,6770000.0
2009-10-22 02:43:00,4.15509,4.15682,4.1503,4.15396,5630000.0
2009-10-22 02:44:00,4.15486,4.15597,4.152,4.1523,3750000.0
2009-10-22 02:45:00,4.15811,4.15811,4.14449,4.15265,6020000.0
2009-10-22 02:46:00,4.15072,4.16008,4.1473,4.15381,6380000.0
2009-10-22 02:47:00,4.15006,4.15666,4.14575,4.15666,5260000.0
2009-10-22 02:48:00,4.15365,4.15652,4.14668,4.15367,7140000.0
2009-10-22 02:49:00,4.15384,4.15651,4.15101,4.1512,4880000.0
2009-10-22 02:50:00,4.15354,4.15727,4.14686,4.15563,6750000.0
2009-10-22 02:51:00,4.15504,4.15662,4.15016,4.15105,7880000.0
2009-10-22 02:52:00,4.15465,4.15685,4.15071,4.15314,6000000.0
2009-10-22 02:53:00,4.15503,4.15601,4.15046,4.15553,4880000.0
2009-10-22 02:54:00,4.15127,4.15629,4.14593,4.15528,7140000.0
2009-10-22 02:55:00,4.15117,4.15631,4.14921,4.14968,4880000.0
2009-10-22 02:56:00,4.14853,4.15567,4.14367,4.15567,6000000.0
2009-10-22 02:57:00,4.15614,4.15614,4.14539,4.15113,6000000.0
2009-10-22 02:58:00,4.14767,4.1565,4.14767,4.1565,3000000.0
2009-10-22 02:59:00,4.15395,4.15813,4.14816,4.14816,7510000.0
2009-10-22 03:00:00,4.15681,4.15772,4.14904,4.15622,5260000.0
2009-10-22 03:01:00,4.1501,4.15535,4.1501,4.15525,6000000.0
2009-10-22 03:02:00,4.1506,4.15899,4.14812,4.15236,7510000.0
2009-10-22 03:03:00,4.15341,4.15378,4.14527,4.15078,4880000.0
2009-10-22 03:04:00,4.14738,4.1572,4.14738,4.1572,5630000.0
2009-10-22 03:05:00,4.14921,4.15557,4.14377,4.15279,6390000.0
2009-10-22 03:06:00,4.1557,4.15613,4.14731,4.15367,5630000.0
2009-10-22 03:07:00,4.14968,4.15581,4.14968,4.15581,4510000.0
2009-10-22 03:08:00,4.15711,4.15711,4.14742,4.15249,6000000.0
2009-10-22 03:09:00,4.15205,4.15658,4.14983,4.14983,6000000.0
2009-10-22 03:10:00,4.1531,4.15594,4.15108,4.15594,4510000.0
2009-10-22 03:11:00,4.15504,4.15713,4.14814,4.14814,6000000.0
2009-10-22 03:12:00,4.15661,4.15661,4.14737,4.15559,4880000.0
2009-10-22 03:13:00,4.15636,4.15652,4.14635,4.1546,5260000.0
2009-10-22 03:14:00,4.15146,4.15818,4.14844,4.14844,6750000.0
2009-10-22 03:15:00,4.15355,4.15908,4.14863,4.1559,7130000.0
2009-10-22 03:16:00,4.15086,4.15722,4.14899,4.15371,5250000.0
2009-10-22 03:17:00,4.15463,4.15517,4.14779,4.15517,7130000.0
2009-10-22 03:18:00,4.15642,4.15642,4.14713,4.15481,6380000.0
2009-10-22 03:19:00,4.15577,4.15613,4.15094,4.15139,4520000.0
2009-10-22 03:20:00,4.15588,4.1566,4.14987,4.15484,6020000.0
2009-10-22 03:21:00,4.15482,4.15622,4.15088,4.15622,4880000.0
2009-10-22 03:22:00,4.15076,4.1538,4.14437,4.14509,8270000.0
2009-10-22 03:23:00,4.14915,4.15464,4.14915,4.15373,5630000.0
2009-10-22 03:24:00,4.15735,4.15749,4.15426,4.15628,6010000.0
2009-10-22 03:25:00,4.15234,4.15748,4.15182,4.15559,6000000.0
2009-10-22 03:26:00,4.14875,4.15683,4.14875,4.15528,7890000.0
2009-10-22 03:27:00,4.15558,4.15798,4.14803,4.14874,6010000.0
2009-10-22 03:28:00,4.15858,4.15858,4.14882,4.14882,6750000.0
2009-10-22 03:29:00,4.1546,4.15659,4.15223,4.1563,6760000.0
2009-10-22 03:30:00,4.15654,4.15736,4.15255,4.15255,5260000.0
2009-10-22 03:31:00,4.15602,4.1574,4.14582,4.1574,6000000.0
2009-10-22 03:32:00,4.15767,4.15767,4.15287,4.15762,6000000.0
2009-10-22 03:33:00,4.15095,4.1558,4.15005,4.15425,6750000.0
2009-10-22 03:34:00,4.15535,4.15535,4.14897,4.1499,5270000.0
2009-10-22 03:35:00,4.15603,4.1567,4.15111,4.15169,7130000.0
2009-10-22 03:36:00,4.14392,4.15555,4.14392,4.15099,7130000.0
2009-10-22 03:37:00,4.15056,4.1571,4.14497,4.15227,6020000.0
2009-10-22 03:38:00,4.1464,4.15561,4.14537,4.15553,6760000.0
2009-10-22 03:39:00,4.15054,4.15596,4.14692,4.15483,4510000.0
2009-10-22 03:40:00,4.15403,4.15773,4.14757,4.15184,5630000.0
2009-10-22 03:41:00,4.1555,4.15887,4.14902,4.15647,7880000.0
2009-10-22 03:42:00,4.15116,4.15677,4.15055,4.15055,4880000.0
2009-10-22 03:43:00,4.15475,4.15874,4.14853,4.14853,6000000.0
2009-10-22 03:44:00,4.15356,4.15756,4.14798,4.14962,9380000.0
2009-10-22 03:45:00,4.15427,4.16013,4.15427,4.15652,5250000.0
2009-10-22 03:46:00,4.15401,4.15498,4.14554,4.15391,7510000.0
2009-10-22 03:47:00,4.15556,4.1575,4.1533,4.1575,4880000.0
2009-10-22 03:48:00,4.14838,4.15426,4.14356,4.15426,7510000.0
2009-10-22 03:49:00,4.15657,4.15672,4.14763,4.14785,6000000.0
2009-10-22 03:50:00,4.14959,4.1596,4.14719,4.1552,7140000.0
2009-10-22 03:51:00,4.1504,4.15594,4.14997,4.14997,6010000.0
2009-10-22 03:52:00,4.15016,4.15596,4.14488,4.14488,6400000.0
2009-10-22 03:53:00,4.15745,4.15745,4.15035,4.15282,4880000.0
2009-10-22 03:54:00,4.15473,4.15696,4.1465,4.15603,5640000.0
2009-10-22 03:55:00,4.15544,4.15544,4.14379,4.15358,6020000.0
2009-10-22 03:56:00,4.15373,4.15724,4.15165,4.15287,5630000.0
2009-10-22 03:57:00,4.15213,4.15735,4.15213,4.15735,6760000.0
2009-10-22 03:58:00,4.15447,4.15767,4.15154,4.15608,6010000.0
2009-10-22 03:59:00,4.15787,4.15787,4.15041,4.15613,5250000.0
2009-10-22 04:00:00,4.15213,4.1564,4.14967,4.15552,6380000.0
2009-10-22 04:01:00,4.15663,4.15663,4.14772,4.14878,7130000.0
2009-10-22 04:02:00,4.15036,4.15724,4.14571,4.15724,6760000.0
2009-10-22 04:03:00,4.15842,4.15842,4.15152,4.15742,5260000.0
2009-10-22 04:04:00,4.15708,4.15725,4.15008,4.15725,7500000.0
2009-10-22 04:05:00,4.157,4.15796,4.15045,4.15045,5260000.0
2009-10-22 04:06:00,4.1552,4.1557,4.14618,4.14618,5630000.0
2009-10-22 04:07:00,4.14716,4.15655,4.14716,4.15294,7880000.0
2009-10-22 04:08:00,4.15335,4.15642,4.1475,4.14761,6380000.0
2009-10-22 04:09:00,4.15532,4.15644,4.14682,4.15552,4510000.0
2009-10-22 04:10:00,4.15287,4.15842,4.1528,4.15739,5250000.0
2009-10-22 04:11:00,4.15473,4.15764,4.14966,4.15764,4510000.0
2009-10-22 04:12:00,4.15745,4.15745,4.14432,4.14432,4890000.0
2009-10-22 04:13:00,4.15626,4.15799,4.1483,4.15792,4510000.0
2009-10-22 04:14:00,4.15193,4.15678,4.15186,4.15551,6760000.0
2009-10-22 04:15:00,4.15549,4.15668,4.14578,4.14672,6000000.0
2009-10-22 04:16:00,4.15328,4.15509,4.14958,4.15253,5250000.0
2009-10-22 04:17:00,4.15626,4.15626,4.14255,4.15536,6760000.0
2009-10-22 04:18:00,4.15127,4.15649,4.14517,4.14517,4890000.0
2009-10-22 04:19:00,4.15175,4.15656,4.14639,4.15539,6390000.0
2009-10-22 04:20:00,4.156,4.1563,4.15007,4.15007,4510000.0
2009-10-22 04:21:00,4.15362,4.15711,4.14601,4.15641,5260000.0
2009-10-22 04:22:00,4.15555,4.15736,4.14804,4.14804,5270000.0
2009-10-22 04:23:00,4.14742,4.15688,4.14722,4.15182,4510000.0
2009-10-22 04:24:00,4.15509,4.15776,4.14656,4.15288,5260000.0
2009-10-22 04:25:00,4.15399,4.15558,4.14979,4.15407,6760000.0
2009-10-22 04:26:00,4.14977,4.15712,4.14749,4.15614,5630000.0
2009-10-22 04:27:00,4.15148,4.1564,4.14598,4.1564,10130000.0
2009-10-22 04:28:00,4.15666,4.15666,4.14628,4.15423,5260000.0
2009-10-22 04:29:00,4.15214,4.15642,4.1502,4.15576,4890000.0
2009-10-22 04:30:00,4.15664,4.15752,4.15211,4.15544,7880000.0
2009-10-22 04:31:00,4.14997,4.15753,4.14997,4.15732,6760000.0
2009-10-22 04:32:00,4.15439,4.15619,4.14626,4.15165,4510000.0
2009-10-22 04:33:00,4.15424,4.15457,4.14553,4.15324,6760000.0
2009-10-22 04:34:00,4.15497,4.15595,4.14938,4.14938,5250000.0
2009-10-22 04:35:00,4.1446,4.1553,4.1446,4.1504,6000000.0
2009-10-22 04:36:00,4.15547,4.15547,4.14221,4.14447,9000000.0
2009-10-22 04:37:00,4.15344,4.15658,4.14545,4.14573,8260000.0
2009-10-22 04:38:00,4.15326,4.15326,4.14819,4.14889,4880000.0
2009-10-22 04:39:00,4.15601,4.15601,4.14275,4.14275,5250000.0
2009-10-22 04:40:00,4.15242,4.15543,4.14767,4.15543,5250000.0
2009-10-22 04:41:00,4.15253,4.16053,4.14768,4.14768,6010000.0
2009-10-22 04:42:00,4.15266,4.15806,4.15162,4.15576,6010000.0
2009-10-22 04:43:00,4.15543,4.15698,4.14605,4.15698,6760000.0
2009-10-22 04:44:00,4.15749,4.15749,4.15177,4.15576,5630000.0
2009-10-22 04:45:00,4.15822,4.15822,4.14519,4.15382,4880000.0
2009-10-22 04:46:00,4.1494,4.15655,4.14737,4.15655,5250000.0
2009-10-22 04:47:00,4.15453,4.15698,4.15116,4.15421,4510000.0
2009-10-22 04:48:00,4.15699,4.15699,4.15201,4.15232,4880000.0
2009-10-22 04:49:00,4.14987,4.15579,4.14603,4.15327,8630000.0
2009-10-22 04:50:00,4.15279,4.15843,4.1519,4.1579,6380000.0
2009-10-22 04:51:00,4.14944,4.15648,4.14824,4.15648,6000000.0
2009-10-22 04:52:00,4.15119,4.1575,4.14856,4.15014,7500000.0
2009-10-22 04:53:00,4.15512,4.15629,4.14718,4.15302,4890000.0
2009-10-22 04:54:00,4.1528,4.1528,4.14605,4.14857,2250000.0
2009-10-22 04:55:00,4.15634,4.15634,4.14625,4.15326,5260000.0
2009-10-22 04:56:00,4.15245,4.15736,4.14783,4.15736,6000000.0
2009-10-22 04:57:00,4.15231,4.15663,4.15231,4.15385,3750000.0
2009-10-22 04:58:00,4.15525,4.15735,4.15436,4.15735,7130000.0
2009-10-22 04:59:00,4.15602,4.15667,4.14477,4.15089,4510000.0
2009-10-22 05:00:00,4.15645,4.15645,4.14464,4.14464,6000000.0
2009-10-22 05:01:00,4.15435,4.15614,4.15227,4.15411,5630000.0
2009-10-22 05:02:00,4.15407,4.15628,4.15107,4.15406,3760000.0
2009-10-22 05:03:00,4.1473,4.1562,4.1473,4.1562,4130000.0
2009-10-22 05:04:00,4.15282,4.16017,4.15196,4.1521,7880000.0
2009-10-22 05:05:00,4.15059,4.15678,4.14541,4.15333,8250000.0
2009-10-22 05:06:00,4.15536,4.15607,4.14678,4.15286,6380000.0
2009-10-22 05:07:00,4.15599,4.15691,4.15013,4.15013,5250000.0
2009-10-22 05:08:00,4.15139,4.15559,4.14993,4.15406,7130000.0
2009-10-22 05:09:00,4.15598,4.15984,4.14959,4.15639,8250000.0
2009-10-22 05:10:00,4.15476,4.15558,4.14664,4.14664,5630000.0
2009-10-22 05:11:00,4.15439,4.16084,4.14899,4.14899,6000000.0
2009-10-22 05:12:00,4.15649,4.15649,4.15287,4.15455,5640000.0
2009-10-22 05:13:00,4.1539,4.1567,4.15155,4.1567,6000000.0
2009-10-22 05:14:00,4.15364,4.1566,4.14736,4.14736,9010000.0
2009-10-22 05:15:00,4.15345,4.15393,4.14439,4.1468,4890000.0
2009-10-22 05:16:00,4.14972,4.15595,4.14483,4.14902,6380000.0
2009-10-22 05:17:00,4.1508,4.15599,4.14704,4.14704,6010000.0
2009-10-22 05:18:00,4.15674,4.1569,4.14486,4.14486,6010000.0
2009-10-22 05:19:00,4.15493,4.15992,4.14787,4.14824,6760000.0
2009-10-22 05:20:00,4.15197,4.15661,4.15177,4.15615,5250000.0
2009-10-22 05:21:00,4.15613,4.15613,4.14612,4.15454,5260000.0
2009-10-22 05:22:00,4.1548,4.15645,4.14892,4.15131,4880000.0
2009-10-22 05:23:00,4.15488,4.15488,4.14246,4.14246,5630000.0
2009-10-22 05:24:00,4.15343,4.15583,4.14994,4.15583,6000000.0
2009-10-22 05:25:00,4.15835,4.15835,4.14668,4.14668,6010000.0
2009-10-22 05:26:00,4.15516,4.15537,4.1441,4.15132,7880000.0
2009-10-22 05:27:00,4.15663,4.15804,4.14907,4.15657,6010000.0
2009-10-22 05:28:00,4.15212,4.15703,4.15145,4.15453,4880000.0
2009-10-22 05:29:00,4.15664,4.15664,4.14367,4.15224,6380000.0
2009-10-22 05:30:00,4.15745,4.15745,4.1505,4.15334,6400000.0
2009-10-22 05:31:00,4.15502,4.15745,4.1522,4.15553,5630000.0
2009-10-22 05:32:00,4.15802,4.15805,4.15323,4.15323,4890000.0
2009-10-22 05:33:00,4.15382,4.15645,4.14507,4.15024,6020000.0
2009-10-22 05:34:00,4.15203,4.15614,4.15074,4.15584,4140000.0
2009-10-22 05:35:00,4.15592,4.15592,4.15011,4.15474,4510000.0
2009-10-22 05:36:00,4.15259,4.15581,4.14708,4.15581,6010000.0
2009-10-22 05:37:00,4.15489,4.1578,4.14974,4.15694,6760000.0
2009-10-22 05:38:00,4.15261,4.15671,4.14632,4.15671,7880000.0
2009-10-22 05:39:00,4.14816,4.15823,4.14816,4.15453,7130000.0
2009-10-22 05:40:00,4.15367,4.15929,4.14606,4.1501,6750000.0
2009-10-22 05:41:00,4.15396,4.15651,4.15051,4.15561,5630000.0
2009-10-22 05:42:00,4.15726,4.15726,4.14985,4.15248,7880000.0
2009-10-22 05:43:00,4.15398,4.15661,4.15082,4.15629,5260000.0
2009-10-22 05:44:00,4.14476,4.15439,4.14476,4.15163,5250000.0
2009-10-22 05:45:00,4.15749,4.15749,4.1504,4.15571,5250000.0
2009-10-22 05:46:00,4.1529,4.15795,4.14888,4.15191,5630000.0
2009-10-22 05:47:00,4.15622,4.15739,4.15019,4.15019,4890000.0
2009-10-22 05:48:00,4.15239,4.15519,4.14587,4.15519,7130000.0
2009-10-22 05:49:00,4.15484,4.1573,4.15113,4.15652,7130000.0
2009-10-22 05:50:00,4.15633,4.15763,4.14458,4.15492,6010000.0
2009-10-22 05:51:00,4.14451,4.15602,4.14451,4.15148,7880000.0
2009-10-22 05:52:00,4.15289,4.16166,4.14728,4.15734,6760000.0
2009-10-22 05:53:00,4.15168,4.15803,4.14877,4.15783,4880000.0
2009-10-22 05:54:00,4.15423,4.15423,4.14233,4.14423,8250000.0
2009-10-22 05:55:00,4.1546,4.15746,4.14832,4.15252,5630000.0
2009-10-22 05:56:00,4.15223,4.15638,4.14478,4.14519,6750000.0
2009-10-22 05:57:00,4.14775,4.15607,4.14637,4.15185,7500000.0
2009-10-22 05:58:00,4.15287,4.15699,4.14768,4.14768,5630000.0
2009-10-22 05:59:00,4.1454,4.15655,4.1454,4.15655,4890000.0
2009-10-22 06:00:00,4.14467,4.15546,4.14467,4.15511,6750000.0
2009-10-22 06:01:00,4.15466,4.15694,4.14755,4.15639,5630000.0
2009-10-22 06:02:00,4.15469,4.15469,4.14923,4.15284,5260000.0
2009-10-22 06:03:00,4.15197,4.15553,4.14696,4.14696,3380000.0
2009-10-22 06:04:00,4.15529,4.15631,4.15008,4.15631,4510000.0
2009-10-22 06:05:00,4.15645,4.15645,4.14258,4.15425,6380000.0
2009-10-22 06:06:00,4.15542,4.15588,4.14558,4.15532,7130000.0
2009-10-22 06:07:00,4.15559,4.1566,4.14545,4.1566,6390000.0
2009-10-22 06:08:00,4.14512,4.157,4.14512,4.157,4880000.0
2009-10-22 06:09:00,4.15861,4.16155,4.15466,4.15466,8250000.0
2009-10-22 06:10:00,4.15461,4.17032,4.15461,4.16702,4520000.0
2009-10-22 06:11:00,4.17239,4.17321,4.16541,4.16692,5630000.0
2009-10-22 06:12:00,4.1731,4.17577,4.16511,4.17406,7130000.0
2009-10-22 06:13:00,4.16922,4.17055,4.15345,4.15345,6380000.0
2009-10-22 06:14:00,4.16126,4.16759,4.15877,4.15877,9760000.0
2009-10-22 06:15:00,4.16507,4.17213,4.16507,4.16809,5250000.0
2009-10-22 06:17:00,4.16861,4.16861,4.16084,4.1611,5640000.0
2009-10-22 06:18:00,4.16755,4.168,4.1638,4.16579,4880000.0
2009-10-22 06:19:00,4.16842,4.16848,4.15902,4.16699,5630000.0
2009-10-22 06:20:00,4.16789,4.16836,4.15954,4.16735,4880000.0
2009-10-22 06:22:00,4.16893,4.16893,4.1629,4.16776,5250000.0
2009-10-22 06:23:00,4.16412,4.17107,4.16184,4.16902,8250000.0
2009-10-22 06:25:00,4.15842,4.16902,4.15842,4.16818,4500000.0
2009-10-22 06:26:00,4.16693,4.1674,4.1624,4.1674,6000000.0
2009-10-22 06:27:00,4.16142,4.16887,4.15752,4.16842,7500000.0
2009-10-22 06:28:00,4.16429,4.16926,4.16065,4.16776,5250000.0
2009-10-22 06:30:00,4.1656,4.17131,4.1656,4.16899,6010000.0
2009-10-22 06:31:00,4.16778,4.16839,4.15902,4.15902,6000000.0
2009-10-22 06:32:00,4.16768,4.16877,4.16282,4.16877,6760000.0
2009-10-22 06:33:00,4.16403,4.17021,4.16403,4.16883,5260000.0
2009-10-22 06:34:00,4.16389,4.16954,4.15982,4.16488,6380000.0
2009-10-22 06:35:00,4.16303,4.16885,4.16303,4.1669,8250000.0
2009-10-22 06:36:00,4.16692,4.16821,4.1589,4.16686,5630000.0
2009-10-22 06:37:00,4.16148,4.16822,4.16011,4.16288,5630000.0
2009-10-22 06:38:00,4.16535,4.17392,4.15985,4.15985,6390000.0
2009-10-22 06:39:00,4.16847,4.16847,4.15893,4.15893,7130000.0
2009-10-22 06:40:00,4.16785,4.16854,4.16338,4.16677,4880000.0
2009-10-22 06:41:00,4.16009,4.17115,4.15956,4.16768,4880000.0
2009-10-22 06:43:00,4.16857,4.16862,4.15823,4.15823,7510000.0
2009-10-22 06:44:00,4.1643,4.16754,4.15831,4.15831,6380000.0
2009-10-22 06:45:00,4.16516,4.16955,4.16516,4.16883,7510000.0
2009-10-22 06:46:00,4.1685,4.1685,4.16391,4.16831,7880000.0
2009-10-22 06:47:00,4.15929,4.16883,4.15929,4.16738,6380000.0
2009-10-22 06:48:00,4.16709,4.16796,4.15922,4.16487,6000000.0
2009-10-22 06:49:00,4.16778,4.16885,4.16457,4.1673,5630000.0
2009-10-22 06:50:00,4.16827,4.16827,4.16151,4.16435,4880000.0
2009-10-22 06:51:00,4.16469,4.16668,4.16211,4.16596,5630000.0
2009-10-22 06:53:00,4.1661,4.16761,4.16006,4.16469,6380000.0
2009-10-22 06:54:00,4.16552,4.16692,4.15752,4.16676,7880000.0
2009-10-22 06:55:00,4.1662,4.16722,4.16055,4.16634,6760000.0
2009-10-22 06:56:00,4.16573,4.16608,4.16052,4.16429,6000000.0
2009-10-22 06:57:00,4.16648,4.16768,4.16168,4.16168,6000000.0
2009-10-22 06:58:00,4.16639,4.16639,4.15369,4.16104,5250000.0
2009-10-22 06:59:00,4.16724,4.1689,4.15923,4.16293,6010000.0
2009-10-22 07:00:00,4.16802,4.16802,4.16059,4.16632,4890000.0
2009-10-22 07:01:00,4.16563,4.1671,4.16157,4.16586,5260000.0
2009-10-22 07:02:00,4.16587,4.16799,4.16221,4.1662,5250000.0
2009-10-22 07:03:00,4.16744,4.16744,4.16058,4.16485,7880000.0
2009-10-22 07:04:00,4.16643,4.16881,4.16216,4.16706,6750000.0
2009-10-22 07:05:00,4.16671,4.16763,4.16351,4.16661,7130000.0
2009-10-22 07:06:00,4.15945,4.16421,4.15606,4.15606,5260000.0
2009-10-22 07:07:00,4.16689,4.16764,4.16175,4.16676,7140000.0
2009-10-22 07:08:00,4.16722,4.16728,4.16188,4.16722,6380000.0
2009-10-22 07:09:00,4.16623,4.16623,4.15832,4.16563,5630000.0
2009-10-22 07:10:00,4.16582,4.16582,4.15474,4.15609,7130000.0
2009-10-22 07:11:00,4.15904,4.17019,4.15904,4.1626,7510000.0
2009-10-22 07:12:00,4.16747,4.16783,4.16222,4.16783,5250000.0
2009-10-22 07:13:00,4.16369,4.16686,4.15739,4.16462,6000000.0
2009-10-22 07:14:00,4.15807,4.16836,4.15807,4.16229,4880000.0
2009-10-22 07:15:00,4.16781,4.16781,4.15828,4.16656,4880000.0
2009-10-22 07:16:00,4.16887,4.17199,4.15999,4.15999,6760000.0
2009-10-22 07:17:00,4.16277,4.17155,4.15998,4.15998,7880000.0
2009-10-22 07:18:00,4.16639,4.16709,4.15796,4.16709,4880000.0
2009-10-22 07:19:00,4.16701,4.16716,4.16572,4.16658,6750000.0
2009-10-22 07:20:00,4.16509,4.16711,4.16154,4.16711,5630000.0
2009-10-22 07:21:00,4.16687,4.16687,4.15846,4.16615,5630000.0
2009-10-22 07:22:00,4.16633,4.16656,4.16188,4.16596,7130000.0
2009-10-22 07:23:00,4.16266,4.16749,4.15671,4.16591,6770000.0
2009-10-22 07:24:00,4.16193,4.16514,4.16079,4.16309,5640000.0
2009-10-22 07:25:00,4.15362,4.16388,4.15362,4.15828,7880000.0
2009-10-22 07:26:00,4.15963,4.16521,4.15592,4.16237,6380000.0
2009-10-22 07:28:00,4.16346,4.16346,4.15369,4.16078,6000000.0
2009-10-22 07:29:00,4.16342,4.1638,4.1585,4.16207,6000000.0
2009-10-22 07:30:00,4.15323,4.16585,4.15323,4.15864,6000000.0
2009-10-22 07:31:00,4.16306,4.16313,4.15883,4.16313,5630000.0
2009-10-22 07:32:00,4.16285,4.16285,4.15677,4.15878,7880000.0
2009-10-22 07:33:00,4.15924,4.1659,4.15443,4.15443,9380000.0
2009-10-22 07:35:00,4.16359,4.16359,4.15837,4.16313,5260000.0
2009-10-22 07:36:00,4.16436,4.16737,4.15459,4.16304,7140000.0
2009-10-22 07:37:00,4.15957,4.16546,4.1593,4.16164,4510000.0
2009-10-22 07:38:00,4.15938,4.16414,4.15822,4.15822,7880000.0
2009-10-22 07:39:00,4.15737,4.16294,4.1568,4.16169,6750000.0
2009-10-22 07:40:00,4.1594,4.16406,4.1594,4.16356,7130000.0
2009-10-22 07:41:00,4.16228,4.16477,4.15789,4.15856,4510000.0
2009-10-22 07:42:00,4.16001,4.16501,4.15575,4.1642,6010000.0
2009-10-22 07:43:00,4.16346,4.1639,4.15443,4.16236,4880000.0
2009-10-22 07:44:00,4.16287,4.16375,4.15391,4.15391,6750000.0
2009-10-22 07:45:00,4.16411,4.16411,4.15399,4.1623,4880000.0
2009-10-22 07:46:00,4.16204,4.16259,4.15247,4.16028,5250000.0
2009-10-22 07:47:00,4.15716,4.16239,4.15341,4.15744,5630000.0
2009-10-22 07:48:00,4.15934,4.16386,4.15351,4.16345,9380000.0
2009-10-22 07:49:00,4.1638,4.16899,4.15796,4.15796,4510000.0
2009-10-22 07:50:00,4.16427,4.16557,4.15965,4.16374,7500000.0
2009-10-22 07:51:00,4.15895,4.1633,4.15341,4.1633,8260000.0
2009-10-22 07:52:00,4.16249,4.16449,4.15823,4.16379,6750000.0
2009-10-22 07:53:00,4.16038,4.16345,4.15393,4.15393,5630000.0
2009-10-22 07:54:00,4.15941,4.16983,4.15694,4.16473,6770000.0
2009-10-22 07:55:00,4.16635,4.17011,4.16387,4.16574,7130000.0
2009-10-22 07:56:00,4.1632,4.16615,4.1562,4.16615,7500000.0
2009-10-22 07:57:00,4.16649,4.16725,4.16163,4.16513,6760000.0
2009-10-22 07:58:00,4.16588,4.16614,4.16152,4.16568,5260000.0
2009-10-22 07:59:00,4.15935,4.16684,4.15935,4.16237,4510000.0
2009-10-22 08:00:00,4.1633,4.17147,4.1633,4.1667,7130000.0
2009-10-22 08:01:00,4.16733,4.16761,4.16176,4.16558,4510000.0
2009-10-22 08:02:00,4.16819,4.16819,4.15824,4.16091,6010000.0
2009-10-22 08:03:00,4.16431,4.16785,4.16375,4.16721,4510000.0
2009-10-22 08:04:00,4.16753,4.17144,4.16313,4.17073,7130000.0
2009-10-22 08:05:00,4.17086,4.17399,4.16678,4.17373,5250000.0
2009-10-22 08:06:00,4.17048,4.17628,4.16586,4.16586,4880000.0
2009-10-22 08:07:00,4.16954,4.17577,4.16532,4.17026,3770000.0
2009-10-22 08:08:00,4.17339,4.17503,4.16423,4.17458,6380000.0
2009-10-22 08:09:00,4.17464,4.17464,4.17055,4.17226,5260000.0
2009-10-22 08:10:00,4.16843,4.17405,4.16421,4.16827,7890000.0
2009-10-22 08:11:00,4.16992,4.17423,4.16897,4.17374,5250000.0
2009-10-22 08:12:00,4.17324,4.17522,4.16991,4.17353,8260000.0
2009-10-22 08:13:00,4.17229,4.17429,4.16422,4.17179,5630000.0
2009-10-22 08:14:00,4.16981,4.17422,4.1634,4.1634,5250000.0
2009-10-22 08:15:00,4.16566,4.1723,4.16478,4.16983,4510000.0
2009-10-22 08:16:00,4.16988,4.17294,4.16644,4.17241,6780000.0
2009-10-22 08:17:00,4.16829,4.17348,4.16829,4.16989,5260000.0
2009-10-22 08:18:00,4.17294,4.17298,4.16221,4.16846,4510000.0
2009-10-22 08:19:00,4.17329,4.17458,4.16801,4.17392,7500000.0
2009-10-22 08:20:00,4.16749,4.17391,4.16253,4.17282,7130000.0
2009-10-22 08:21:00,4.17497,4.17805,4.16731,4.17475,8250000.0
2009-10-22 08:22:00,4.17539,4.17539,4.16921,4.17515,6010000.0
2009-10-22 08:23:00,4.17239,4.17569,4.16585,4.1661,7510000.0
2009-10-22 08:24:00,4.17346,4.17568,4.16867,4.1749,4510000.0
2009-10-22 08:25:00,4.16982,4.17642,4.16579,4.17262,5630000.0
2009-10-22 08:26:00,4.17341,4.17341,4.16907,4.17331,6000000.0
2009-10-22 08:27:00,4.1754,4.17756,4.16736,4.16876,5260000.0
2009-10-22 08:28:00,4.17359,4.17475,4.1735,4.17404,6000000.0
2009-10-22 08:29:00,4.17532,4.1763,4.17276,4.17498,5250000.0
2009-10-22 08:30:00,4.17144,4.17708,4.17144,4.1747,7130000.0
2009-10-22 08:31:00,4.17053,4.17508,4.16572,4.17508,6760000.0
2009-10-22 08:32:00,4.17431,4.17431,4.15931,4.16789,7880000.0
2009-10-22 08:33:00,4.17252,4.17542,4.16948,4.16948,5630000.0
2009-10-22 08:34:00,4.16804,4.17539,4.16541,4.17539,6010000.0
2009-10-22 08:35:00,4.17155,4.1788,4.1708,4.17521,7130000.0
2009-10-22 08:36:00,4.17575,4.17728,4.16936,4.16936,5630000.0
2009-10-22 08:37:00,4.17213,4.17423,4.16666,4.169,5630000.0
2009-10-22 08:38:00,4.1736,4.17676,4.16643,4.17086,6390000.0
2009-10-22 08:39:00,4.17588,4.1769,4.17073,4.17073,7500000.0
2009-10-22 08:40:00,4.17283,4.17752,4.17268,4.17312,7510000.0
2009-10-22 08:41:00,4.17722,4.17779,4.17519,4.17628,5250000.0
2009-10-22 08:42:00,4.17695,4.1782,4.16959,4.175,4890000.0
2009-10-22 08:43:00,4.17634,4.17723,4.17203,4.17203,4880000.0
2009-10-22 08:44:00,4.17516,4.17702,4.16931,4.16931,5630000.0
2009-10-22 08:45:00,4.17424,4.17815,4.16771,4.16771,4880000.0
2009-10-22 08:46:00,4.17077,4.17739,4.17077,4.17739,8250000.0
2009-10-22 08:47:00,4.17218,4.17954,4.17218,4.17598,6770000.0
2009-10-22 08:48:00,4.17641,4.184,4.1763,4.18035,6750000.0
2009-10-22 08:49:00,4.17828,4.1805,4.17601,4.18002,6000000.0
2009-10-22 08:50:00,4.17879,4.18042,4.17511,4.17932,6390000.0
2009-10-22 08:51:00,4.17889,4.18024,4.17402,4.17564,5250000.0
2009-10-22 08:52:00,4.17749,4.1791,4.17221,4.17563,6380000.0
2009-10-22 08:53:00,4.17549,4.17563,4.16316,4.16505,7130000.0
2009-10-22 08:54:00,4.17311,4.1761,4.17295,4.17484,6380000.0
2009-10-22 08:55:00,4.17506,4.17941,4.17215,4.17215,7880000.0
2009-10-22 08:56:00,4.17677,4.17717,4.16735,4.17299,5260000.0
2009-10-22 08:57:00,4.17659,4.17935,4.17321,4.17321,7500000.0
2009-10-22 08:58:00,4.17651,4.18029,4.16997,4.1787,6760000.0
2009-10-22 08:59:00,4.17863,4.18067,4.17671,4.17671,4140000.0
2009-10-22 09:00:00,4.17139,4.17941,4.17139,4.17809,4880000.0
2009-10-22 09:01:00,4.17858,4.18011,4.17669,4.17826,7130000.0
2009-10-22 09:02:00,4.17907,4.18091,4.17325,4.17325,6380000.0
2009-10-22 09:03:00,4.17375,4.18017,4.17101,4.17843,6390000.0
2009-10-22 09:04:00,4.17642,4.18193,4.1736,4.17756,7880000.0
2009-10-22 09:05:00,4.17473,4.1799,4.17277,4.17277,4880000.0
2009-10-22 09:06:00,4.17951,4.18032,4.17657,4.17693,5260000.0
2009-10-22 09:07:00,4.18097,4.18097,4.17042,4.17889,5630000.0
2009-10-22 09:08:00,4.17765,4.17999,4.17241,4.17893,4140000.0
2009-10-22 09:09:00,4.17814,4.17883,4.17281,4.17503,6000000.0
2009-10-22 09:10:00,4.16936,4.1787,4.16936,4.17366,6380000.0
2009-10-22 09:11:00,4.1744,4.1784,4.16799,4.16806,9010000.0
2009-10-22 09:12:00,4.1786,4.18131,4.17363,4.17433,7510000.0
2009-10-22 09:13:00,4.17867,4.17867,4.1683,4.17701,7140000.0
2009-10-22 09:14:00,4.16932,4.18023,4.1663,4.17095,9380000.0
2009-10-22 09:15:00,4.17112,4.17233,4.1546,4.17233,15010000.0
2009-10-22 09:16:00,4.16727,4.17491,4.16204,4.17292,5630000.0
2009-10-22 09:17:00,4.17821,4.17916,4.1676,4.17916,7510000.0
2009-10-22 09:18:00,4.17251,4.17951,4.17251,4.17951,5250000.0
2009-10-22 09:19:00,4.18192,4.18192,4.17031,4.17458,6010000.0
2009-10-22 09:20:00,4.17857,4.17952,4.17798,4.17798,6760000.0
2009-10-22 09:21:00,4.17809,4.17892,4.1739,4.1739,4880000.0
2009-10-22 09:22:00,4.17549,4.17697,4.17118,4.17697,4510000.0
2009-10-22 09:23:00,4.17601,4.17601,4.16393,4.1758,5250000.0
2009-10-22 09:24:00,4.177,4.17949,4.1734,4.17856,6010000.0
2009-10-22 09:25:00,4.17764,4.17793,4.16862,4.1735,5640000.0
2009-10-22 09:26:00,4.17911,4.17992,4.16965,4.17944,4510000.0
2009-10-22 09:27:00,4.16904,4.18137,4.16904,4.17924,6380000.0
2009-10-22 09:28:00,4.17832,4.18182,4.17218,4.1803,7130000.0
2009-10-22 09:29:00,4.17827,4.18183,4.17139,4.17139,5250000.0
2009-10-22 09:30:00,4.18095,4.1818,4.17727,4.17999,5630000.0
2009-10-22 09:31:00,4.17095,4.1811,4.17095,4.17098,5630000.0
2009-10-22 09:32:00,4.17588,4.18153,4.1757,4.18036,5630000.0
2009-10-22 09:33:00,4.17921,4.18186,4.17099,4.17829,6380000.0
2009-10-22 09:34:00,4.18057,4.1809,4.16919,4.17471,6380000.0
2009-10-22 09:35:00,4.18035,4.18126,4.17613,4.17777,6760000.0
2009-10-22 09:36:00,4.18147,4.18225,4.17362,4.18051,6380000.0
2009-10-22 09:37:00,4.17815,4.18231,4.17323,4.17323,5630000.0
2009-10-22 09:38:00,4.18324,4.185,4.17436,4.17903,6380000.0
2009-10-22 09:39:00,4.18082,4.18456,4.17971,4.18294,7130000.0
2009-10-22 09:40:00,4.17354,4.18626,4.17354,4.17976,7130000.0
2009-10-22 09:41:00,4.18369,4.18559,4.17911,4.18385,6760000.0
2009-10-22 09:42:00,4.18196,4.18478,4.18012,4.18478,4880000.0
2009-10-22 09:43:00,4.18163,4.18343,4.17774,4.18252,6010000.0
2009-10-22 09:44:00,4.17732,4.1843,4.17708,4.1843,7510000.0
2009-10-22 09:45:00,4.18354,4.18354,4.17776,4.17776,8630000.0
2009-10-22 09:46:00,4.18246,4.18363,4.17754,4.18232,5250000.0
2009-10-22 09:47:00,4.17535,4.1824,4.17492,4.17902,12380000.0
2009-10-22 09:48:00,4.17802,4.18151,4.16935,4.18059,5260000.0
2009-10-22 09:49:00,4.17999,4.18195,4.17563,4.1813,6750000.0
2009-10-22 09:50:00,4.18149,4.18149,4.17344,4.17569,6770000.0
2009-10-22 09:51:00,4.17898,4.17898,4.17362,4.17662,8260000.0
2009-10-22 09:52:00,4.17828,4.1788,4.17253,4.17775,5260000.0
2009-10-22 09:53:00,4.17578,4.17911,4.17035,4.17837,6390000.0
2009-10-22 09:54:00,4.18156,4.18156,4.17039,4.17589,5250000.0
2009-10-22 09:55:00,4.18056,4.18056,4.17465,4.1798,5250000.0
2009-10-22 09:56:00,4.17739,4.18348,4.17117,4.17117,12380000.0
2009-10-22 09:57:00,4.17809,4.17992,4.17386,4.17495,6390000.0
2009-10-22 09:58:00,4.17992,4.18035,4.17543,4.18035,5250000.0
2009-10-22 09:59:00,4.1801,4.1801,4.17481,4.17494,5260000.0
2009-10-22 10:00:00,4.17754,4.18141,4.17138,4.17569,4880000.0
2009-10-22 10:01:00,4.17431,4.18008,4.17431,4.17648,7880000.0
2009-10-22 10:02:00,4.17419,4.18005,4.17419,4.18005,5250000.0
2009-10-22 10:03:00,4.17313,4.18149,4.1692,4.1692,7510000.0
2009-10-22 10:04:00,4.17883,4.17951,4.16995,4.16995,10890000.0
2009-10-22 10:05:00,4.17938,4.18027,4.17447,4.17942,9000000.0
2009-10-22 10:06:00,4.17455,4.17984,4.17226,4.17862,6390000.0
2009-10-22 10:07:00,4.17679,4.18191,4.17083,4.17751,4890000.0
2009-10-22 10:08:00,4.18019,4.18149,4.17596,4.18149,4890000.0
2009-10-22 10:09:00,4.1803,4.18033,4.17078,4.18033,7130000.0
2009-10-22 10:10:00,4.17396,4.18591,4.17396,4.18345,6010000.0
2009-10-22 10:11:00,4.17513,4.18707,4.17513,4.1805,6760000.0
2009-10-22 10:12:00,4.18071,4.1856,4.17881,4.17968,6380000.0
2009-10-22 10:13:00,4.18291,4.18557,4.1784,4.18137,9390000.0
2009-10-22 10:14:00,4.18588,4.18858,4.17763,4.18643,7130000.0
2009-10-22 10:15:00,4.17697,4.18682,4.17697,4.18682,4880000.0
2009-10-22 10:16:00,4.18462,4.18707,4.17575,4.1864,5630000.0
2009-10-22 10:17:00,4.18075,4.18812,4.18075,4.18675,7510000.0
2009-10-22 10:18:00,4.18422,4.18863,4.17924,4.17924,7510000.0
2009-10-22 10:19:00,4.18115,4.19161,4.18115,4.19161,5630000.0
2009-10-22 10:20:00,4.18775,4.19081,4.18268,4.18488,8640000.0
2009-10-22 10:21:00,4.19297,4.19297,4.18495,4.19264,7130000.0
2009-10-22 10:22:00,4.19317,4.19436,4.19077,4.1913,7500000.0
2009-10-22 10:23:00,4.18884,4.1938,4.18358,4.18358,4880000.0
2009-10-22 10:24:00,4.18951,4.19003,4.18153,4.18153,11260000.0
2009-10-22 10:25:00,4.18838,4.19167,4.18546,4.18969,4880000.0
2009-10-22 10:26:00,4.19057,4.19348,4.18429,4.18559,9000000.0
2009-10-22 10:27:00,4.18515,4.19029,4.17854,4.18746,6750000.0
2009-10-22 10:28:00,4.18697,4.18815,4.18374,4.18557,6010000.0
2009-10-22 10:29:00,4.18146,4.18719,4.18146,4.18719,4880000.0
2009-10-22 10:30:00,4.18934,4.18968,4.1779,4.1779,10510000.0
2009-10-22 10:31:00,4.18616,4.19278,4.18014,4.18768,6010000.0
2009-10-22 10:32:00,4.1822,4.18789,4.17597,4.18615,6760000.0
2009-10-22 10:33:00,4.18564,4.18705,4.18305,4.18705,8630000.0
2009-10-22 10:34:00,4.1815,4.18656,4.18012,4.1841,6010000.0
2009-10-22 10:35:00,4.18298,4.18698,4.1797,4.18528,5260000.0
2009-10-22 10:36:00,4.1811,4.18748,4.1764,4.18255,12770000.0
2009-10-22 10:37:00,4.18634,4.18916,4.17844,4.18467,4510000.0
2009-10-22 10:38:00,4.18058,4.18907,4.18058,4.18777,6750000.0
2009-10-22 10:39:00,4.18946,4.18946,4.1764,4.18883,8650000.0
2009-10-22 10:40:00,4.18736,4.18962,4.17913,4.18434,6000000.0
2009-10-22 10:41:00,4.18454,4.18939,4.18243,4.18726,9760000.0
2009-10-22 10:42:00,4.18736,4.18916,4.18389,4.1862,8250000.0
2009-10-22 10:43:00,4.18705,4.18925,4.18213,4.18925,5260000.0
2009-10-22 10:44:00,4.18025,4.19151,4.18025,4.19019,6750000.0
2009-10-22 10:45:00,4.18952,4.19232,4.18011,4.18259,12020000.0
2009-10-22 10:46:00,4.18984,4.19479,4.18275,4.18997,9390000.0
2009-10-22 10:47:00,4.18575,4.1927,4.18575,4.19091,5260000.0
2009-10-22 10:48:00,4.19311,4.19519,4.18259,4.18259,7880000.0
2009-10-22 10:49:00,4.19205,4.19397,4.18743,4.19217,5630000.0
2009-10-22 10:50:00,4.19379,4.19379,4.18027,4.19186,8630000.0
2009-10-22 10:51:00,4.192,4.19313,4.18387,4.19199,5630000.0
2009-10-22 10:52:00,4.18812,4.192,4.18284,4.192,6010000.0
2009-10-22 10:53:00,4.19182,4.19217,4.18111,4.18832,8250000.0
2009-10-22 10:54:00,4.19124,4.19282,4.18657,4.18838,5260000.0
2009-10-22 10:55:00,4.19043,4.19106,4.18358,4.18358,7880000.0
2009-10-22 10:56:00,4.18513,4.19181,4.18422,4.19181,5250000.0
2009-10-22 10:57:00,4.19226,4.19226,4.18202,4.19021,4880000.0
2009-10-22 10:58:00,4.18461,4.19052,4.17836,4.18939,6000000.0
2009-10-22 10:59:00,4.18951,4.19151,4.18149,4.19121,15770000.0
2009-10-22 11:00:00,4.19023,4.19156,4.17878,4.18975,12400000.0
2009-10-22 11:01:00,4.19164,4.19173,4.19048,4.19094,6010000.0
2009-10-22 11:02:00,4.18706,4.19197,4.18706,4.19167,6000000.0
2009-10-22 11:03:00,4.17965,4.19075,4.17965,4.18831,5260000.0
2009-10-22 11:04:00,4.18921,4.18959,4.18438,4.18791,5250000.0
2009-10-22 11:05:00,4.18656,4.18823,4.17844,4.17844,9390000.0
2009-10-22 11:06:00,4.18669,4.18899,4.18064,4.1879,5640000.0
2009-10-22 11:07:00,4.18594,4.18819,4.1786,4.18814,7140000.0
2009-10-22 11:08:00,4.1804,4.18928,4.1804,4.1834,6000000.0
2009-10-22 11:09:00,4.18132,4.18595,4.17654,4.18564,5250000.0
2009-10-22 11:10:00,4.18201,4.1881,4.18201,4.18622,6000000.0
2009-10-22 11:11:00,4.18344,4.18757,4.17766,4.18589,6760000.0
2009-10-22 11:12:00,4.17641,4.18544,4.17503,4.17503,6770000.0
2009-10-22 11:13:00,4.18545,4.18545,4.1757,4.18394,6760000.0
2009-10-22 11:14:00,4.18523,4.18597,4.17461,4.17461,7500000.0
2009-10-22 11:15:00,4.1854,4.18626,4.18003,4.18626,12760000.0
2009-10-22 11:16:00,4.18471,4.1874,4.17656,4.18221,5640000.0
2009-10-22 11:17:00,4.18577,4.18762,4.18185,4.18762,4880000.0
2009-10-22 11:18:00,4.18547,4.18979,4.1804,4.18571,6380000.0
2009-10-22 11:19:00,4.18754,4.18876,4.17716,4.18764,9000000.0
2009-10-22 11:20:00,4.18334,4.18583,4.17333,4.18583,8250000.0
2009-10-22 11:21:00,4.1874,4.1874,4.17897,4.18479,5630000.0
2009-10-22 11:22:00,4.18588,4.18931,4.18353,4.18553,7130000.0
2009-10-22 11:23:00,4.18245,4.18969,4.17749,4.18628,4880000.0
2009-10-22 11:24:00,4.18216,4.18974,4.18216,4.18249,6760000.0
2009-10-22 11:25:00,4.17728,4.18922,4.17699,4.18782,5640000.0
2009-10-22 11:26:00,4.18454,4.18844,4.18187,4.18715,8260000.0
2009-10-22 11:27:00,4.18773,4.1882,4.18313,4.18313,8250000.0
2009-10-22 11:28:00,4.18256,4.18843,4.17823,4.18744,7130000.0
2009-10-22 11:29:00,4.1882,4.18993,4.18515,4.18515,5260000.0
2009-10-22 11:30:00,4.18332,4.18836,4.18258,4.18743,5250000.0
2009-10-22 11:31:00,4.18805,4.18966,4.18246,4.18966,6380000.0
2009-10-22 11:32:00,4.1903,4.19274,4.18219,4.18842,6010000.0
2009-10-22 11:33:00,4.186,4.18913,4.18564,4.18653,8250000.0
2009-10-22 11:34:00,4.18669,4.18967,4.1841,4.18457,8260000.0
2009-10-22 11:35:00,4.18715,4.19062,4.18483,4.18701,7880000.0
2009-10-22 11:36:00,4.18519,4.19075,4.18087,4.18912,8630000.0
2009-10-22 11:37:00,4.18882,4.19089,4.17965,4.17965,12780000.0
2009-10-22 11:38:00,4.19021,4.19099,4.18126,4.19099,9380000.0
2009-10-22 11:39:00,4.18994,4.19237,4.18642,4.18903,7880000.0
2009-10-22 11:40:00,4.18088,4.19135,4.18088,4.1885,7500000.0
2009-10-22 11:41:00,4.18874,4.18874,4.17836,4.17898,6000000.0
2009-10-22 11:42:00,4.1895,4.19176,4.18719,4.19001,4880000.0
2009-10-22 11:43:00,4.18518,4.19113,4.18044,4.19003,7520000.0
2009-10-22 11:44:00,4.18853,4.18853,4.18155,4.18749,5260000.0
2009-10-22 11:45:00,4.18478,4.18884,4.17795,4.17795,9760000.0
2009-10-22 11:46:00,4.18855,4.19375,4.18264,4.1843,7510000.0
2009-10-22 11:47:00,4.18137,4.18871,4.17677,4.18504,6010000.0
2009-10-22 11:48:00,4.18494,4.18494,4.17682,4.18054,5630000.0
2009-10-22 11:49:00,4.18313,4.18483,4.17916,4.17948,5630000.0
2009-10-22 11:50:00,4.17972,4.185,4.17516,4.17516,9000000.0
2009-10-22 11:51:00,4.17553,4.18346,4.17181,4.18346,6750000.0
2009-10-22 11:52:00,4.18438,4.18498,4.17708,4.17708,6000000.0
2009-10-22 11:53:00,4.17847,4.18441,4.17847,4.17953,6760000.0
2009-10-22 11:54:00,4.18197,4.18482,4.1767,4.18482,4880000.0
2009-10-22 11:55:00,4.18582,4.18582,4.17551,4.18554,6000000.0
2009-10-22 11:56:00,4.18083,4.18355,4.17482,4.17482,7130000.0
2009-10-22 11:57:00,4.1786,4.18603,4.17563,4.17893,5630000.0
2009-10-22 11:58:00,4.17268,4.18244,4.17049,4.17049,5630000.0
2009-10-22 11:59:00,4.18386,4.18522,4.17271,4.18363,8640000.0
2009-10-22 12:00:00,4.18038,4.18038,4.16618,4.17817,13520000.0
2009-10-22 12:01:00,4.17715,4.18375,4.17252,4.18223,9000000.0
2009-10-22 12:02:00,4.18452,4.18524,4.17918,4.18072,5630000.0
2009-10-22 12:03:00,4.18068,4.18674,4.17502,4.18341,8260000.0
2009-10-22 12:04:00,4.18135,4.18627,4.17636,4.17636,7500000.0
2009-10-22 12:05:00,4.17282,4.18296,4.17282,4.17859,7500000.0
2009-10-22 12:06:00,4.18173,4.18293,4.17842,4.18217,6750000.0
2009-10-22 12:07:00,4.18186,4.18229,4.17245,4.18083,4510000.0
2009-10-22 12:08:00,4.18125,4.18336,4.17782,4.17782,5630000.0
2009-10-22 12:09:00,4.17913,4.18486,4.17429,4.17816,5250000.0
2009-10-22 12:10:00,4.18087,4.18466,4.17262,4.17413,8650000.0
2009-10-22 12:11:00,4.18398,4.18457,4.17748,4.17801,7500000.0
2009-10-22 12:12:00,4.18098,4.18368,4.1766,4.18325,5250000.0
2009-10-22 12:13:00,4.18337,4.18337,4.18022,4.18195,5630000.0
2009-10-22 12:14:00,4.18096,4.18223,4.17288,4.18209,5630000.0
2009-10-22 12:15:00,4.18476,4.18476,4.17468,4.18094,6000000.0
2009-10-22 12:16:00,4.18455,4.18459,4.17455,4.17455,5260000.0
2009-10-22 12:17:00,4.1849,4.18504,4.17924,4.17924,4510000.0
2009-10-22 12:18:00,4.18203,4.18528,4.17384,4.18453,5640000.0
2009-10-22 12:19:00,4.18303,4.18303,4.16915,4.18145,13890000.0
2009-10-22 12:20:00,4.18452,4.18534,4.17993,4.18414,6750000.0
2009-10-22 12:21:00,4.18477,4.18531,4.17635,4.18026,5260000.0
2009-10-22 12:22:00,4.18373,4.1847,4.17912,4.18132,6000000.0
2009-10-22 12:23:00,4.18089,4.18398,4.1787,4.18398,6010000.0
2009-10-22 12:24:00,4.18378,4.18378,4.17377,4.17377,10140000.0
2009-10-22 12:25:00,4.18295,4.1836,4.17561,4.1777,13880000.0
2009-10-22 12:26:00,4.18297,4.18468,4.17533,4.18298,10880000.0
2009-10-22 12:27:00,4.18591,4.18938,4.17629,4.18411,12770000.0
2009-10-22 12:28:00,4.18303,4.18463,4.17882,4.18386,9400000.0
2009-10-22 12:29:00,4.18478,4.18478,4.17896,4.18287,9760000.0
2009-10-22 12:30:00,4.17999,4.18568,4.17611,4.18361,17270000.0
2009-10-22 12:31:00,4.18296,4.18326,4.18243,4.18277,4880000.0
2009-10-22 12:32:00,4.18193,4.18369,4.17402,4.17402,5250000.0
2009-10-22 12:33:00,4.17948,4.18462,4.17948,4.18051,7880000.0
2009-10-22 12:34:00,4.18271,4.18271,4.17671,4.18076,5260000.0
2009-10-22 12:35:00,4.18115,4.18129,4.16788,4.18129,8260000.0
2009-10-22 12:36:00,4.17881,4.18448,4.17881,4.18251,4880000.0
2009-10-22 12:37:00,4.1837,4.18579,4.17623,4.18255,10880000.0
2009-10-22 12:38:00,4.17553,4.18323,4.17268,4.17268,8260000.0
2009-10-22 12:39:00,4.17846,4.18465,4.17461,4.18241,8250000.0
2009-10-22 12:40:00,4.18277,4.18574,4.1727,4.18465,8640000.0
2009-10-22 12:41:00,4.17338,4.18846,4.17338,4.18284,11630000.0
2009-10-22 12:42:00,4.17389,4.18363,4.17243,4.18299,6760000.0
2009-10-22 12:43:00,4.18095,4.18269,4.17521,4.18269,5260000.0
2009-10-22 12:44:00,4.17704,4.18444,4.17704,4.17854,7510000.0
2009-10-22 12:45:00,4.18506,4.18756,4.17982,4.18312,11640000.0
2009-10-22 12:46:00,4.18499,4.18539,4.17491,4.17491,5260000.0
2009-10-22 12:47:00,4.18448,4.18746,4.18122,4.18536,9010000.0
2009-10-22 12:48:00,4.18256,4.18606,4.18033,4.18527,4880000.0
2009-10-22 12:49:00,4.18452,4.1879,4.18344,4.1864,6750000.0
2009-10-22 12:50:00,4.18706,4.1874,4.17823,4.18687,7140000.0
2009-10-22 12:51:00,4.18038,4.18598,4.18021,4.1856,4510000.0
2009-10-22 12:52:00,4.1849,4.18624,4.17419,4.18558,6750000.0
2009-10-22 12:53:00,4.18474,4.18568,4.17693,4.17976,6010000.0
2009-10-22 12:54:00,4.18472,4.18477,4.17374,4.18477,4140000.0
2009-10-22 12:55:00,4.18586,4.1867,4.18095,4.18253,5640000.0
2009-10-22 12:56:00,4.18535,4.18579,4.17825,4.18499,5640000.0
2009-10-22 12:57:00,4.18394,4.18523,4.18005,4.18005,5630000.0
2009-10-22 12:58:00,4.17976,4.18659,4.17976,4.18536,6770000.0
2009-10-22 12:59:00,4.18366,4.18509,4.17505,4.18001,7500000.0
2009-10-22 13:00:00,4.18844,4.18844,4.1777,4.18585,10140000.0
2009-10-22 13:01:00,4.18283,4.18912,4.18283,4.18792,6380000.0
2009-10-22 13:02:00,4.18637,4.18637,4.17486,4.17707,13520000.0
2009-10-22 13:03:00,4.18639,4.18735,4.182,4.18552,6000000.0
2009-10-22 13:04:00,4.18613,4.18696,4.1777,4.18696,5250000.0
2009-10-22 13:05:00,4.18614,4.1868,4.17593,4.18062,6780000.0
2009-10-22 13:06:00,4.18268,4.18872,4.17894,4.18451,10130000.0
2009-10-22 13:07:00,4.18567,4.189,4.18187,4.18683,7890000.0
2009-10-22 13:08:00,4.18602,4.18635,4.1797,4.18539,15020000.0
2009-10-22 13:09:00,4.18362,4.18586,4.18348,4.18417,7130000.0
2009-10-22 13:10:00,4.18516,4.18516,4.17422,4.18501,9380000.0
2009-10-22 13:11:00,4.17973,4.18535,4.17973,4.1844,4880000.0
2009-10-22 13:12:00,4.18586,4.18778,4.18047,4.18658,9760000.0
2009-10-22 13:13:00,4.18593,4.18593,4.17448,4.17808,5630000.0
2009-10-22 13:14:00,4.18452,4.18621,4.18106,4.18226,4890000.0
2009-10-22 13:15:00,4.18194,4.1879,4.17602,4.18687,57810000.0
2009-10-22 13:16:00,4.18214,4.18666,4.1818,4.18608,5630000.0
2009-10-22 13:17:00,4.1835,4.19048,4.17818,4.17818,10880000.0
2009-10-22 13:18:00,4.18491,4.18641,4.17652,4.18641,7140000.0
2009-10-22 13:19:00,4.18635,4.18684,4.18142,4.18151,5260000.0
2009-10-22 13:20:00,4.18254,4.18751,4.18254,4.18587,6380000.0
2009-10-22 13:21:00,4.18512,4.18847,4.17691,4.17998,7890000.0
2009-10-22 13:22:00,4.18753,4.18753,4.17741,4.17741,7500000.0
2009-10-22 13:23:00,4.18512,4.18739,4.18203,4.18556,5640000.0
2009-10-22 13:24:00,4.18633,4.18633,4.18108,4.18633,4140000.0
2009-10-22 13:25:00,4.18519,4.19016,4.17854,4.18701,11260000.0
2009-10-22 13:26:00,4.18545,4.18724,4.17703,4.18509,7500000.0
2009-10-22 13:27:00,4.18609,4.18717,4.18047,4.18087,5630000.0
2009-10-22 13:28:00,4.18507,4.19117,4.18454,4.18675,6390000.0
2009-10-22 13:29:00,4.18125,4.18609,4.18064,4.18601,4880000.0
2009-10-22 13:30:00,4.1881,4.1881,4.18092,4.18671,6750000.0
2009-10-22 13:31:00,4.18405,4.18885,4.18232,4.18441,7140000.0
2009-10-22 13:32:00,4.18522,4.18749,4.18024,4.18294,10510000.0
2009-10-22 13:33:00,4.1874,4.18768,4.18438,4.18579,7510000.0
2009-10-22 13:34:00,4.18703,4.18911,4.1783,4.18571,12020000.0
2009-10-22 13:35:00,4.18526,4.18678,4.17719,4.18678,6010000.0
2009-10-22 13:36:00,4.18506,4.18905,4.17913,4.18806,6010000.0
2009-10-22 13:37:00,4.18811,4.18811,4.18252,4.18333,5630000.0
2009-10-22 13:38:00,4.18723,4.18813,4.17804,4.18523,5250000.0
2009-10-22 13:39:00,4.18151,4.18656,4.17642,4.18111,7500000.0
2009-10-22 13:40:00,4.18031,4.18658,4.17638,4.17638,6760000.0
2009-10-22 13:41:00,4.17643,4.18668,4.17643,4.18089,5640000.0
2009-10-22 13:42:00,4.17977,4.1847,4.17894,4.18453,4880000.0
2009-10-22 13:43:00,4.18481,4.18736,4.17551,4.17551,6010000.0
2009-10-22 13:44:00,4.18036,4.1854,4.18036,4.18425,4890000.0
2009-10-22 13:45:00,4.18413,4.18413,4.1762,4.18166,13900000.0
2009-10-22 13:46:00,4.18345,4.18427,4.18001,4.18138,7880000.0
2009-10-22 13:47:00,4.18366,4.18403,4.17279,4.18365,7880000.0
2009-10-22 13:48:00,4.18334,4.18449,4.18243,4.18383,4510000.0
2009-10-22 13:49:00,4.17785,4.18334,4.17785,4.17973,6010000.0
2009-10-22 13:50:00,4.18543,4.18552,4.17908,4.18407,10140000.0
2009-10-22 13:51:00,4.18241,4.18542,4.18241,4.18429,6750000.0
2009-10-22 13:52:00,4.17863,4.19203,4.17863,4.18662,10130000.0
2009-10-22 13:53:00,4.17987,4.18454,4.17396,4.17914,6380000.0
2009-10-22 13:54:00,4.18242,4.1844,4.17745,4.1839,13890000.0
2009-10-22 13:55:00,4.18233,4.18591,4.18075,4.18541,4880000.0
2009-10-22 13:56:00,4.18537,4.18557,4.17632,4.17632,5260000.0
2009-10-22 13:57:00,4.18102,4.18396,4.17607,4.17892,8250000.0
2009-10-22 13:58:00,4.18378,4.18505,4.17343,4.17946,7510000.0
2009-10-22 13:59:00,4.18171,4.18341,4.17132,4.17816,7500000.0
2009-10-22 14:00:00,4.18116,4.18622,4.17643,4.18359,9750000.0
2009-10-22 14:01:00,4.17997,4.18482,4.17925,4.18336,7510000.0
2009-10-22 14:02:00,4.1766,4.18377,4.1766,4.1825,5260000.0
2009-10-22 14:03:00,4.18021,4.18448,4.1789,4.1789,5260000.0
2009-10-22 14:04:00,4.18171,4.18342,4.17299,4.17299,9000000.0
2009-10-22 14:05:00,4.17921,4.1853,4.17518,4.17852,10510000.0
2009-10-22 14:06:00,4.18232,4.18521,4.17222,4.18426,7510000.0
2009-10-22 14:07:00,4.18425,4.18564,4.1779,4.1779,5630000.0
2009-10-22 14:08:00,4.18276,4.18473,4.17823,4.17889,6760000.0
2009-10-22 14:09:00,4.17984,4.18551,4.17925,4.18361,6760000.0
2009-10-22 14:10:00,4.18035,4.18346,4.17793,4.18339,6000000.0
2009-10-22 14:11:00,4.18277,4.18311,4.17628,4.18141,13130000.0
2009-10-22 14:12:00,4.17457,4.18533,4.17241,4.18168,12010000.0
2009-10-22 14:13:00,4.18183,4.18414,4.17696,4.18326,8250000.0
2009-10-22 14:14:00,4.1776,4.18474,4.1743,4.17819,10510000.0
2009-10-22 14:15:00,4.18343,4.18343,4.17519,4.17837,8640000.0
2009-10-22 14:16:00,4.18216,4.18338,4.17836,4.17953,5640000.0
2009-10-22 14:17:00,4.17876,4.18336,4.17609,4.18151,7130000.0
2009-10-22 14:18:00,4.1824,4.1824,4.17902,4.18062,8260000.0
2009-10-22 14:19:00,4.17974,4.18301,4.17876,4.18196,6750000.0
2009-10-22 14:20:00,4.17938,4.18233,4.176,4.1796,7510000.0
2009-10-22 14:21:00,4.18132,4.18132,4.17856,4.17901,5630000.0
2009-10-22 14:22:00,4.18101,4.182,4.18063,4.18126,5250000.0
2009-10-22 14:23:00,4.18007,4.18007,4.16968,4.1778,5630000.0
2009-10-22 14:24:00,4.17572,4.17716,4.17217,4.17583,6000000.0
2009-10-22 14:25:00,4.17654,4.17901,4.17151,4.17901,5250000.0
2009-10-22 14:26:00,4.17844,4.1785,4.17316,4.17776,9380000.0
2009-10-22 14:27:00,4.17776,4.17835,4.17273,4.17558,7890000.0
2009-10-22 14:28:00,4.17306,4.17884,4.17306,4.17805,4880000.0
2009-10-22 14:29:00,4.17871,4.17881,4.17387,4.17813,7130000.0
2009-10-22 14:30:00,4.17982,4.18018,4.17352,4.18018,14630000.0
2009-10-22 14:31:00,4.17702,4.18135,4.17617,4.17935,6380000.0
2009-10-22 14:32:00,4.1789,4.18157,4.17498,4.18095,4510000.0
2009-10-22 14:33:00,4.17785,4.18455,4.17716,4.18167,6760000.0
2009-10-22 14:34:00,4.1803,4.18161,4.1753,4.18161,5630000.0
2009-10-22 14:35:00,4.17825,4.18071,4.16889,4.17719,6750000.0
2009-10-22 14:36:00,4.1802,4.1802,4.16865,4.17896,6760000.0
2009-10-22 14:37:00,4.18031,4.18053,4.17607,4.17961,5260000.0
2009-10-22 14:38:00,4.18112,4.18201,4.17101,4.18019,6390000.0
2009-10-22 14:39:00,4.17587,4.18027,4.17569,4.17965,5250000.0
2009-10-22 14:40:00,4.18022,4.18022,4.1736,4.17992,5250000.0
2009-10-22 14:41:00,4.17421,4.17862,4.16954,4.16954,4880000.0
2009-10-22 14:42:00,4.17956,4.17956,4.1739,4.17889,4510000.0
2009-10-22 14:43:00,4.1797,4.18528,4.17281,4.17281,7130000.0
2009-10-22 14:44:00,4.17077,4.18028,4.16931,4.17925,6750000.0
2009-10-22 14:45:00,4.18054,4.1809,4.1674,4.17518,17630000.0
2009-10-22 14:46:00,4.17715,4.18063,4.17513,4.18063,5260000.0
2009-10-22 14:47:00,4.17943,4.18044,4.17562,4.17926,6750000.0
2009-10-22 14:48:00,4.16812,4.17936,4.16668,4.17698,5630000.0
2009-10-22 14:49:00,4.17959,4.18038,4.17517,4.17989,6750000.0
2009-10-22 14:50:00,4.17519,4.1803,4.17064,4.1803,8260000.0
2009-10-22 14:51:00,4.17961,4.18048,4.16957,4.18041,13880000.0
2009-10-22 14:52:00,4.1799,4.18181,4.17269,4.18181,4880000.0
2009-10-22 14:53:00,4.1805,4.1818,4.17118,4.17871,5630000.0
2009-10-22 14:54:00,4.18033,4.18254,4.17176,4.17592,6010000.0
2009-10-22 14:55:00,4.18235,4.18326,4.17546,4.18326,5630000.0
2009-10-22 14:56:00,4.18215,4.18466,4.17524,4.18324,7140000.0
2009-10-22 14:57:00,4.1826,4.18862,4.17816,4.18147,7500000.0
2009-10-22 14:58:00,4.18389,4.18468,4.18065,4.18294,5630000.0
2009-10-22 14:59:00,4.17403,4.18629,4.17403,4.18623,7130000.0
2009-10-22 15:00:00,4.18034,4.1857,4.17722,4.1776,8630000.0
2009-10-22 15:01:00,4.18363,4.18693,4.17994,4.18301,4880000.0
2009-10-22 15:02:00,4.18306,4.18794,4.17841,4.17841,6000000.0
2009-10-22 15:03:00,4.18182,4.18802,4.17928,4.18802,5260000.0
2009-10-22 15:04:00,4.179,4.19028,4.179,4.18826,8640000.0
2009-10-22 15:05:00,4.18951,4.19094,4.17778,4.18997,13890000.0
2009-10-22 15:06:00,4.18669,4.19012,4.18579,4.18579,6000000.0
2009-10-22 15:07:00,4.18719,4.19303,4.18522,4.19128,10880000.0
2009-10-22 15:08:00,4.19033,4.19033,4.17931,4.18682,6750000.0
2009-10-22 15:09:00,4.18956,4.18956,4.1834,4.18762,6380000.0
2009-10-22 15:10:00,4.18101,4.1891,4.17832,4.18231,6750000.0
2009-10-22 15:11:00,4.18838,4.19003,4.17873,4.18871,15020000.0
2009-10-22 15:12:00,4.18666,4.18986,4.18137,4.18748,8640000.0
2009-10-22 15:13:00,4.18812,4.18812,4.17899,4.18307,5250000.0
2009-10-22 15:14:00,4.18557,4.18712,4.174,4.1839,13520000.0
2009-10-22 15:15:00,4.18025,4.18695,4.18025,4.18565,6380000.0
2009-10-22 15:16:00,4.18479,4.18836,4.18311,4.18662,7140000.0
2009-10-22 15:17:00,4.18643,4.18643,4.17453,4.18575,6000000.0
2009-10-22 15:18:00,4.18698,4.18987,4.17832,4.17832,7500000.0
2009-10-22 15:19:00,4.18514,4.18514,4.17888,4.18391,6380000.0
2009-10-22 15:20:00,4.17586,4.18372,4.1733,4.18315,6380000.0
2009-10-22 15:21:00,4.17627,4.18514,4.17627,4.18134,6380000.0
2009-10-22 15:22:00,4.17412,4.18442,4.17412,4.17447,7510000.0
2009-10-22 15:23:00,4.18531,4.18643,4.17986,4.18114,5250000.0
2009-10-22 15:24:00,4.18609,4.18758,4.17743,4.17743,6750000.0
2009-10-22 15:25:00,4.1808,4.19049,4.1808,4.18912,6750000.0
2009-10-22 15:26:00,4.18948,4.19022,4.18692,4.18949,7500000.0
2009-10-22 15:27:00,4.18522,4.18955,4.17903,4.18423,5630000.0
2009-10-22 15:28:00,4.18981,4.19004,4.17949,4.18825,6380000.0
2009-10-22 15:29:00,4.18458,4.18982,4.17967,4.18959,10880000.0
2009-10-22 15:30:00,4.19017,4.19058,4.18059,4.18981,7880000.0
2009-10-22 15:31:00,4.18948,4.1935,4.1847,4.1847,7510000.0
2009-10-22 15:32:00,4.19004,4.19134,4.18317,4.18986,9380000.0
2009-10-22 15:33:00,4.1907,4.19205,4.18562,4.18932,6380000.0
2009-10-22 15:34:00,4.18876,4.19208,4.18647,4.1906,6000000.0
2009-10-22 15:35:00,4.18556,4.19053,4.18556,4.18928,4510000.0
2009-10-22 15:36:00,4.18854,4.191,4.17798,4.18334,7130000.0
2009-10-22 15:37:00,4.18387,4.18883,4.18299,4.18874,6760000.0
2009-10-22 15:38:00,4.18643,4.18782,4.18071,4.18216,5250000.0
2009-10-22 15:39:00,4.18554,4.18784,4.18118,4.18715,12390000.0
2009-10-22 15:40:00,4.18635,4.18663,4.17385,4.1838,7510000.0
2009-10-22 15:41:00,4.1868,4.19147,4.18072,4.18288,9390000.0
2009-10-22 15:42:00,4.18016,4.18592,4.17613,4.1795,6010000.0
2009-10-22 15:43:00,4.18513,4.18694,4.17988,4.18125,7500000.0
2009-10-22 15:44:00,4.1879,4.19195,4.18301,4.18457,17650000.0
2009-10-22 15:45:00,4.1876,4.19133,4.17946,4.18693,16880000.0
2009-10-22 15:46:00,4.18715,4.1883,4.17926,4.18486,7880000.0
2009-10-22 15:47:00,4.18197,4.18888,4.18197,4.18332,6760000.0
2009-10-22 15:48:00,4.18913,4.18922,4.18142,4.18612,6010000.0
2009-10-22 15:49:00,4.18916,4.19054,4.1837,4.19054,6380000.0
2009-10-22 15:50:00,4.18605,4.19072,4.18605,4.18978,7880000.0
2009-10-22 15:51:00,4.18709,4.19135,4.18137,4.18997,4880000.0
2009-10-22 15:52:00,4.18862,4.19156,4.18555,4.18916,7130000.0
2009-10-22 15:53:00,4.19073,4.19176,4.18398,4.19147,10520000.0
2009-10-22 15:54:00,4.18661,4.19142,4.18145,4.19045,7130000.0
2009-10-22 15:55:00,4.18857,4.1902,4.18019,4.18807,6010000.0
2009-10-22 15:56:00,4.18984,4.1911,4.18245,4.18445,7880000.0
2009-10-22 15:57:00,4.19093,4.19153,4.18183,4.18997,16880000.0
2009-10-22 15:58:00,4.19102,4.19181,4.18282,4.18851,8640000.0
2009-10-22 15:59:00,4.18427,4.19135,4.18112,4.18806,9750000.0
2009-10-22 16:00:00,4.19002,4.19145,4.18576,4.18576,5260000.0
2009-10-22 16:01:00,4.18965,4.19231,4.18713,4.19231,6010000.0
2009-10-22 16:02:00,4.18984,4.19118,4.18474,4.1893,4880000.0
2009-10-22 16:03:00,4.19186,4.19256,4.18675,4.19205,9390000.0
2009-10-22 16:04:00,4.19092,4.19207,4.18496,4.19053,5260000.0
2009-10-22 16:05:00,4.18952,4.194,4.18651,4.19198,5250000.0
2009-10-22 16:06:00,4.18764,4.19095,4.18303,4.19095,6750000.0
2009-10-22 16:07:00,4.1915,4.1915,4.18786,4.19043,5630000.0
2009-10-22 16:08:00,4.19052,4.1941,4.18799,4.19055,7890000.0
2009-10-22 16:09:00,4.19133,4.1918,4.18737,4.19152,4890000.0
2009-10-22 16:10:00,4.18161,4.19361,4.18161,4.19205,5260000.0
2009-10-22 16:11:00,4.19366,4.19485,4.18489,4.18489,6010000.0
2009-10-22 16:12:00,4.19309,4.19309,4.18413,4.19207,5250000.0
2009-10-22 16:13:00,4.19174,4.19174,4.17809,4.18129,7880000.0
2009-10-22 16:14:00,4.18144,4.19105,4.18129,4.18309,6380000.0
2009-10-22 16:15:00,4.19067,4.19146,4.17993,4.19131,13150000.0
2009-10-22 16:16:00,4.19138,4.19205,4.1817,4.19078,11260000.0
2009-10-22 16:17:00,4.19335,4.19415,4.18844,4.19149,5630000.0
2009-10-22 16:18:00,4.19222,4.19409,4.18331,4.18331,5250000.0
2009-10-22 16:19:00,4.1929,4.19324,4.1886,4.1915,7510000.0
2009-10-22 16:20:00,4.18921,4.19346,4.18303,4.18303,5250000.0
2009-10-22 16:21:00,4.18634,4.19271,4.18634,4.19031,7880000.0
2009-10-22 16:22:00,4.18642,4.19334,4.18413,4.19196,10140000.0
2009-10-22 16:23:00,4.19143,4.19302,4.18448,4.19109,10900000.0
2009-10-22 16:24:00,4.18938,4.19342,4.18736,4.18736,6750000.0
2009-10-22 16:25:00,4.19051,4.1917,4.18253,4.1917,4880000.0
2009-10-22 16:26:00,4.1897,4.1911,4.17964,4.18149,9000000.0
2009-10-22 16:27:00,4.18559,4.19005,4.18559,4.18971,6380000.0
2009-10-22 16:28:00,4.19017,4.19113,4.18283,4.19113,7510000.0
2009-10-22 16:29:00,4.18862,4.19566,4.18756,4.19342,12390000.0
2009-10-22 16:30:00,4.18737,4.19504,4.18737,4.1928,4880000.0
2009-10-22 16:31:00,4.19235,4.19235,4.18632,4.19109,4900000.0
2009-10-22 16:32:00,4.1926,4.1926,4.19006,4.19063,7880000.0
2009-10-22 16:33:00,4.18641,4.19153,4.18141,4.1905,7130000.0
2009-10-22 16:34:00,4.19138,4.19138,4.17961,4.18842,6750000.0
2009-10-22 16:35:00,4.1879,4.19334,4.18772,4.19317,4880000.0
2009-10-22 16:36:00,4.19203,4.193,4.18877,4.18877,4140000.0
2009-10-22 16:37:00,4.1927,4.19407,4.18964,4.19293,9010000.0
2009-10-22 16:38:00,4.18261,4.19199,4.18261,4.18901,6750000.0
2009-10-22 16:39:00,4.18726,4.193,4.18726,4.19081,6760000.0
2009-10-22 16:40:00,4.18948,4.19459,4.18365,4.18767,10520000.0
2009-10-22 16:41:00,4.193,4.193,4.17782,4.18593,7500000.0
2009-10-22 16:42:00,4.19074,4.19239,4.18564,4.19082,7890000.0
2009-10-22 16:43:00,4.18722,4.19225,4.18713,4.19181,4510000.0
2009-10-22 16:44:00,4.19155,4.19228,4.17997,4.1922,7130000.0
2009-10-22 16:45:00,4.19082,4.19164,4.18173,4.18173,6390000.0
2009-10-22 16:46:00,4.18433,4.18767,4.17892,4.18239,4890000.0
2009-10-22 16:47:00,4.18703,4.18744,4.17863,4.18594,8250000.0
2009-10-22 16:48:00,4.18488,4.18716,4.17618,4.17893,7130000.0
2009-10-22 16:49:00,4.18617,4.18792,4.18189,4.1875,11630000.0
2009-10-22 16:50:00,4.18504,4.18504,4.17566,4.1844,10130000.0
2009-10-22 16:51:00,4.18438,4.18511,4.1781,4.18511,6380000.0
2009-10-22 16:52:00,4.18701,4.18701,4.17641,4.18607,6760000.0
2009-10-22 16:53:00,4.18364,4.18593,4.17974,4.18111,6750000.0
2009-10-22 16:54:00,4.18318,4.18507,4.17654,4.18309,8630000.0
2009-10-22 16:55:00,4.18146,4.18465,4.17966,4.18253,5250000.0
2009-10-22 16:56:00,4.18432,4.18432,4.17469,4.18308,5250000.0
2009-10-22 16:57:00,4.18165,4.18653,4.17972,4.17972,7510000.0
2009-10-22 16:58:00,4.18217,4.18405,4.17791,4.1839,5630000.0
2009-10-22 16:59:00,4.18343,4.18472,4.17494,4.18446,6000000.0
2009-10-22 17:00:00,4.18468,4.18468,4.17282,4.18204,13880000.0
2009-10-22 17:01:00,4.18264,4.1832,4.17858,4.1821,6380000.0
2009-10-22 17:02:00,4.17838,4.18135,4.17165,4.1756,5630000.0
2009-10-22 17:03:00,4.18178,4.18293,4.17598,4.18051,6750000.0
2009-10-22 17:04:00,4.17508,4.18075,4.1689,4.17507,12380000.0
2009-10-22 17:05:00,4.17912,4.18082,4.17007,4.17487,6760000.0
2009-10-22 17:06:00,4.1815,4.1815,4.1743,4.18007,4880000.0
2009-10-22 17:07:00,4.18089,4.1818,4.17543,4.18054,15030000.0
2009-10-22 17:08:00,4.17669,4.18244,4.17333,4.1785,5630000.0
2009-10-22 17:09:00,4.18272,4.18571,4.17451,4.18356,9000000.0
2009-10-22 17:10:00,4.18148,4.18148,4.17237,4.17639,12770000.0
2009-10-22 17:11:00,4.17795,4.18236,4.1743,4.17818,16170000.0
2009-10-22 17:12:00,4.18029,4.18224,4.17181,4.18145,10150000.0
2009-10-22 17:13:00,4.16888,4.18161,4.16888,4.17957,6380000.0
2009-10-22 17:14:00,4.1741,4.18129,4.1741,4.17761,7130000.0
2009-10-22 17:15:00,4.17858,4.18249,4.17103,4.17103,11630000.0
2009-10-22 17:16:00,4.17501,4.18015,4.17466,4.1756,6390000.0
2009-10-22 17:17:00,4.1719,4.17945,4.1719,4.17855,8630000.0
2009-10-22 17:18:00,4.17883,4.18226,4.16991,4.1791,7500000.0
2009-10-22 17:19:00,4.17948,4.18256,4.17258,4.17501,6010000.0
2009-10-22 17:20:00,4.16936,4.17786,4.16936,4.17411,6380000.0
2009-10-22 17:21:00,4.16982,4.18136,4.16889,4.16889,6380000.0
2009-10-22 17:22:00,4.17554,4.18109,4.17019,4.17908,14260000.0
2009-10-22 17:23:00,4.1806,4.1806,4.17365,4.17818,8250000.0
2009-10-22 17:24:00,4.17372,4.17996,4.17328,4.17748,6000000.0
2009-10-22 17:25:00,4.17755,4.17977,4.16947,4.17944,5630000.0
2009-10-22 17:26:00,4.17463,4.17756,4.17053,4.17573,11640000.0
2009-10-22 17:27:00,4.17411,4.17689,4.16848,4.17436,12760000.0
2009-10-22 17:28:00,4.16403,4.17526,4.16403,4.17325,6390000.0
2009-10-22 17:29:00,4.16771,4.17726,4.16513,4.17326,6000000.0
2009-10-22 17:30:00,4.17368,4.17485,4.16273,4.17198,11260000.0
2009-10-22 17:31:00,4.16966,4.1756,4.16956,4.17283,13880000.0
2009-10-22 17:32:00,4.17193,4.1738,4.16966,4.17197,4510000.0
2009-10-22 17:33:00,4.1699,4.17507,4.16473,4.17328,12010000.0
2009-10-22 17:34:00,4.172,4.17434,4.1644,4.16651,15780000.0
2009-10-22 17:35:00,4.17196,4.17259,4.16739,4.17175,7880000.0
2009-10-22 17:36:00,4.17216,4.17317,4.16559,4.16559,6760000.0
2009-10-22 17:37:00,4.17142,4.17187,4.1683,4.17103,5260000.0
2009-10-22 17:38:00,4.16601,4.1714,4.16111,4.17105,4880000.0
2009-10-22 17:39:00,4.16617,4.17102,4.16617,4.16648,7510000.0
2009-10-22 17:40:00,4.16654,4.17193,4.16654,4.17114,6390000.0
2009-10-22 17:41:00,4.17044,4.17067,4.16562,4.16888,6000000.0
2009-10-22 17:42:00,4.16135,4.17184,4.16135,4.17036,6760000.0
2009-10-22 17:43:00,4.16963,4.17087,4.16142,4.16142,5270000.0
2009-10-22 17:44:00,4.16537,4.17089,4.16531,4.17068,7880000.0
2009-10-22 17:45:00,4.17198,4.17282,4.16715,4.17105,10500000.0
2009-10-22 17:46:00,4.16394,4.17454,4.16109,4.1678,9380000.0
2009-10-22 17:47:00,4.16915,4.17058,4.16471,4.16619,7880000.0
2009-10-22 17:48:00,4.16899,4.17101,4.16016,4.16898,7500000.0
2009-10-22 17:49:00,4.1675,4.16963,4.15818,4.15818,7880000.0
2009-10-22 17:50:00,4.16758,4.17083,4.15994,4.17022,6010000.0
2009-10-22 17:51:00,4.16613,4.16947,4.15889,4.15889,9770000.0
2009-10-22 17:52:00,4.16988,4.17118,4.16027,4.16832,5260000.0
2009-10-22 17:53:00,4.16919,4.1725,4.16406,4.16939,9010000.0
2009-10-22 17:54:00,4.16848,4.1736,4.16564,4.16564,6010000.0
2009-10-22 17:55:00,4.17023,4.17102,4.16342,4.17016,12760000.0
2009-10-22 17:56:00,4.16973,4.17234,4.16631,4.17047,5260000.0
2009-10-22 17:57:00,4.17138,4.17178,4.16548,4.16923,7500000.0
2009-10-22 17:58:00,4.16925,4.17056,4.16181,4.17015,9010000.0
2009-10-22 17:59:00,4.16932,4.17143,4.16607,4.16878,10880000.0
2009-10-22 18:00:00,4.16141,4.1672,4.15644,4.16565,7880000.0
2009-10-22 18:01:00,4.16612,4.16875,4.16394,4.16433,7510000.0
2009-10-22 18:02:00,4.16551,4.16992,4.16269,4.16888,7510000.0
2009-10-22 18:03:00,4.16755,4.1688,4.15925,4.16856,5250000.0
2009-10-22 18:04:00,4.17012,4.17033,4.16818,4.16818,6000000.0
2009-10-22 18:05:00,4.16867,4.17081,4.16289,4.16874,8260000.0
2009-10-22 18:06:00,4.16392,4.16957,4.16228,4.167,7880000.0
2009-10-22 18:07:00,4.16319,4.16838,4.16122,4.16838,4880000.0
2009-10-22 18:08:00,4.16941,4.16941,4.16338,4.16518,8630000.0
2009-10-22 18:09:00,4.16732,4.16764,4.15565,4.16558,5630000.0
2009-10-22 18:10:00,4.16388,4.16747,4.16119,4.16541,11260000.0
2009-10-22 18:11:00,4.16509,4.16563,4.15606,4.161,4880000.0
2009-10-22 18:12:00,4.16308,4.16606,4.15626,4.16069,5250000.0
2009-10-22 18:13:00,4.16113,4.16716,4.15708,4.15708,6000000.0
2009-10-22 18:14:00,4.15925,4.16561,4.15918,4.16368,7500000.0
2009-10-22 18:15:00,4.16783,4.16783,4.15794,4.16246,8270000.0
2009-10-22 18:16:00,4.16653,4.1704,4.15875,4.15875,7880000.0
2009-10-22 18:17:00,4.16591,4.1674,4.16122,4.1674,6380000.0
2009-10-22 18:18:00,4.16844,4.17108,4.16005,4.16337,6760000.0
2009-10-22 18:19:00,4.16101,4.16775,4.16101,4.16775,4880000.0
2009-10-22 18:20:00,4.16201,4.16697,4.16201,4.16697,5630000.0
2009-10-22 18:21:00,4.15801,4.16747,4.15801,4.16747,6010000.0
2009-10-22 18:22:00,4.16385,4.16876,4.15802,4.1677,6750000.0
2009-10-22 18:23:00,4.15722,4.16674,4.15722,4.16408,9380000.0
2009-10-22 18:24:00,4.16956,4.17286,4.16202,4.16632,9380000.0
2009-10-22 18:25:00,4.16714,4.16939,4.16414,4.16783,6750000.0
2009-10-22 18:26:00,4.16744,4.16785,4.15789,4.16472,5640000.0
2009-10-22 18:27:00,4.16781,4.16993,4.15962,4.1646,8260000.0
2009-10-22 18:28:00,4.16986,4.16986,4.16442,4.16643,7500000.0
2009-10-22 18:29:00,4.16573,4.16919,4.16028,4.16706,4880000.0
2009-10-22 18:30:00,4.16588,4.17114,4.16078,4.16078,8630000.0
2009-10-22 18:31:00,4.16522,4.1697,4.16082,4.16752,7140000.0
2009-10-22 18:32:00,4.16432,4.17186,4.16332,4.16918,9390000.0
2009-10-22 18:33:00,4.16258,4.16758,4.15569,4.1675,10130000.0
2009-10-22 18:34:00,4.16801,4.16814,4.16128,4.16665,6380000.0
2009-10-22 18:35:00,4.15973,4.16719,4.15948,4.16437,12780000.0
2009-10-22 18:36:00,4.16779,4.16847,4.1635,4.1651,7890000.0
2009-10-22 18:37:00,4.1684,4.16852,4.16444,4.16718,6380000.0
2009-10-22 18:38:00,4.16863,4.16987,4.16402,4.16402,8260000.0
2009-10-22 18:39:00,4.16634,4.16811,4.1573,4.16679,7880000.0
2009-10-22 18:40:00,4.16897,4.16972,4.16227,4.16741,9010000.0
2009-10-22 18:41:00,4.16343,4.16833,4.16131,4.16354,6010000.0
2009-10-22 18:42:00,4.16322,4.16777,4.16115,4.16777,8640000.0
2009-10-22 18:43:00,4.16729,4.16914,4.16388,4.16522,7510000.0
2009-10-22 18:44:00,4.16809,4.16809,4.16179,4.1661,6380000.0
2009-10-22 18:45:00,4.16296,4.17085,4.16296,4.1686,6750000.0
2009-10-22 18:46:00,4.16475,4.17047,4.16143,4.16943,6380000.0
2009-10-22 18:47:00,4.16838,4.16946,4.16303,4.16827,8250000.0
2009-10-22 18:48:00,4.16619,4.1678,4.16295,4.16775,4510000.0
2009-10-22 18:49:00,4.1677,4.17056,4.16258,4.16782,6390000.0
2009-10-22 18:50:00,4.16688,4.16815,4.16254,4.16803,7880000.0
2009-10-22 18:51:00,4.1679,4.1679,4.16088,4.16318,6750000.0
2009-10-22 18:52:00,4.16435,4.16971,4.16364,4.1644,7500000.0
2009-10-22 18:53:00,4.16812,4.16924,4.15837,4.16825,7510000.0
2009-10-22 18:54:00,4.16651,4.16741,4.15668,4.16741,8250000.0
2009-10-22 18:55:00,4.16666,4.16716,4.15615,4.16466,9760000.0
2009-10-22 18:56:00,4.16824,4.16824,4.16036,4.1655,7510000.0
2009-10-22 18:57:00,4.16674,4.16777,4.15579,4.16777,7130000.0
2009-10-22 18:58:00,4.16268,4.16887,4.1575,4.16622,7510000.0
2009-10-22 18:59:00,4.16338,4.1676,4.15633,4.16246,7500000.0
2009-10-22 19:00:00,4.16601,4.16601,4.15567,4.16207,5630000.0
2009-10-22 19:01:00,4.16638,4.16904,4.16403,4.16699,5250000.0
2009-10-22 19:02:00,4.16632,4.16773,4.15601,4.16773,10890000.0
2009-10-22 19:03:00,4.16556,4.16556,4.15318,4.15321,6390000.0
2009-10-22 19:04:00,4.16805,4.1685,4.16081,4.16162,10890000.0
2009-10-22 19:05:00,4.16678,4.16807,4.15855,4.16607,8630000.0
2009-10-22 19:06:00,4.16712,4.16774,4.16286,4.1666,7880000.0
2009-10-22 19:07:00,4.16534,4.16651,4.15439,4.16173,6380000.0
2009-10-22 19:08:00,4.16568,4.16568,4.15586,4.15586,5250000.0
2009-10-22 19:09:00,4.16364,4.16793,4.15727,4.15727,4890000.0
2009-10-22 19:10:00,4.16645,4.16667,4.16195,4.16642,6760000.0
2009-10-22 19:11:00,4.16134,4.16793,4.16134,4.16579,4880000.0
2009-10-22 19:12:00,4.16613,4.16681,4.15565,4.16566,7130000.0
2009-10-22 19:13:00,4.16092,4.16635,4.16028,4.16484,5250000.0
2009-10-22 19:14:00,4.15879,4.17,4.15879,4.16443,7500000.0
2009-10-22 19:15:00,4.16835,4.16835,4.16207,4.1661,6380000.0
2009-10-22 19:16:00,4.16589,4.16937,4.15984,4.16802,9750000.0
2009-10-22 19:17:00,4.16377,4.16637,4.15548,4.16637,7510000.0
2009-10-22 19:18:00,4.16713,4.16766,4.15545,4.16521,5630000.0
2009-10-22 19:19:00,4.16718,4.16862,4.16421,4.16421,5250000.0
2009-10-22 19:20:00,4.16781,4.16781,4.1644,4.16687,5250000.0
2009-10-22 19:21:00,4.16312,4.16756,4.15675,4.16208,9380000.0
2009-10-22 19:22:00,4.163,4.1702,4.15898,4.15908,4880000.0
2009-10-22 19:23:00,4.16541,4.16796,4.15612,4.16292,7880000.0
2009-10-22 19:24:00,4.16289,4.17213,4.16054,4.16604,11640000.0
2009-10-22 19:25:00,4.16265,4.16937,4.15575,4.15796,8640000.0
2009-10-22 19:26:00,4.16595,4.16643,4.15624,4.16643,4880000.0
2009-10-22 19:27:00,4.16837,4.17054,4.15974,4.15974,4510000.0
2009-10-22 19:28:00,4.16833,4.16833,4.16328,4.16546,6000000.0
2009-10-22 19:29:00,4.16769,4.16769,4.15767,4.16572,7130000.0
2009-10-22 19:30:00,4.1593,4.16901,4.1593,4.16323,8260000.0
2009-10-22 19:31:00,4.16683,4.1682,4.16126,4.16626,6760000.0
2009-10-22 19:32:00,4.16213,4.16793,4.16213,4.16727,4510000.0
2009-10-22 19:33:00,4.16709,4.16782,4.15582,4.1663,6760000.0
2009-10-22 19:34:00,4.16432,4.16793,4.16249,4.16782,4130000.0
2009-10-22 19:35:00,4.15973,4.16667,4.15973,4.16661,4880000.0
2009-10-22 19:36:00,4.16753,4.16753,4.15797,4.15797,7140000.0
2009-10-22 19:37:00,4.16234,4.16816,4.16234,4.16671,3770000.0
2009-10-22 19:38:00,4.15727,4.16666,4.15727,4.16624,5250000.0
2009-10-22 19:39:00,4.16788,4.17145,4.16056,4.16199,8630000.0
2009-10-22 19:40:00,4.16856,4.1686,4.15894,4.16824,7880000.0
2009-10-22 19:41:00,4.1677,4.16839,4.15769,4.16091,6380000.0
2009-10-22 19:42:00,4.16607,4.16838,4.16235,4.16673,7140000.0
2009-10-22 19:43:00,4.16322,4.16933,4.16171,4.16914,11260000.0
2009-10-22 19:44:00,4.16343,4.16895,4.16343,4.16774,5630000.0
2009-10-22 19:45:00,4.16259,4.16632,4.15369,4.15369,7500000.0
2009-10-22 19:46:00,4.16095,4.16743,4.16045,4.16743,6010000.0
2009-10-22 19:47:00,4.16707,4.16991,4.16391,4.16391,5250000.0
2009-10-22 19:48:00,4.16578,4.16786,4.15832,4.16684,6750000.0
2009-10-22 19:49:00,4.16348,4.16901,4.1593,4.16901,6000000.0
2009-10-22 19:50:00,4.16938,4.16938,4.16485,4.16821,6000000.0
2009-10-22 19:51:00,4.16883,4.16892,4.1654,4.16871,5250000.0
2009-10-22 19:52:00,4.16273,4.16866,4.16183,4.16699,5260000.0
2009-10-22 19:53:00,4.15883,4.1683,4.15883,4.1683,5260000.0
2009-10-22 19:54:00,4.16414,4.16745,4.15837,4.16215,5250000.0
2009-10-22 19:55:00,4.16714,4.16801,4.16238,4.16578,5250000.0
2009-10-22 19:56:00,4.16802,4.17034,4.16454,4.16659,5630000.0
2009-10-22 19:57:00,4.16861,4.1688,4.16341,4.16676,4150000.0
2009-10-22 19:58:00,4.16502,4.16698,4.15486,4.16698,6760000.0
2009-10-22 19:59:00,4.16479,4.17017,4.15938,4.16904,6750000.0
2009-10-22 20:00:00,4.16748,4.16882,4.15996,4.16669,5630000.0
2009-10-22 20:01:00,4.16642,4.16642,4.15582,4.15582,5630000.0
2009-10-22 20:02:00,4.16352,4.16631,4.15583,4.16345,5250000.0
2009-10-22 20:03:00,4.15792,4.16585,4.15615,4.16064,5260000.0
2009-10-22 20:04:00,4.16372,4.16599,4.15544,4.16468,6000000.0
2009-10-22 20:05:00,4.16562,4.16562,4.15583,4.16433,4880000.0
2009-10-22 20:06:00,4.16716,4.16716,4.15546,4.16349,7880000.0
2009-10-22 20:07:00,4.16146,4.16522,4.15934,4.16387,5630000.0
2009-10-22 20:08:00,4.16369,4.16734,4.1579,4.16621,8630000.0
2009-10-22 20:09:00,4.16591,4.16686,4.15528,4.16075,7130000.0
2009-10-22 20:10:00,4.16486,4.16598,4.16104,4.16508,6000000.0
2009-10-22 20:11:00,4.16303,4.16576,4.15531,4.16482,5260000.0
2009-10-22 20:12:00,4.16324,4.16498,4.15951,4.16342,7880000.0
2009-10-22 20:13:00,4.15561,4.16528,4.15561,4.16528,6010000.0
2009-10-22 20:14:00,4.1633,4.1641,4.16036,4.16213,5260000.0
2009-10-22 20:15:00,4.16109,4.16653,4.15617,4.15617,7510000.0
2009-10-22 20:16:00,4.16112,4.16616,4.15996,4.16078,5250000.0
2009-10-22 20:17:00,4.16518,4.16608,4.15583,4.15797,7880000.0
2009-10-22 20:18:00,4.16244,4.16706,4.1599,4.1605,7130000.0
2009-10-22 20:19:00,4.16349,4.16532,4.15512,4.16442,5630000.0
2009-10-22 20:20:00,4.16398,4.16436,4.15744,4.16389,6380000.0
2009-10-22 20:21:00,4.15493,4.16475,4.15493,4.16368,6010000.0
2009-10-22 20:22:00,4.16583,4.16744,4.15795,4.16088,5630000.0
2009-10-22 20:23:00,4.16441,4.1661,4.15865,4.16137,6010000.0
2009-10-22 20:24:00,4.1647,4.1647,4.1592,4.16322,7130000.0
2009-10-22 20:25:00,4.16281,4.16434,4.15672,4.16359,5630000.0
2009-10-22 20:26:00,4.16358,4.165,4.15237,4.15885,6750000.0
2009-10-22 20:27:00,4.16334,4.16534,4.158,4.16352,6380000.0
2009-10-22 20:28:00,4.16507,4.16507,4.16373,4.16433,5250000.0
2009-10-22 20:29:00,4.16025,4.16391,4.15508,4.15508,5630000.0
2009-10-22 20:30:00,4.15967,4.16373,4.15468,4.15828,5260000.0
2009-10-22 20:31:00,4.15864,4.16402,4.15864,4.16196,5260000.0
2009-10-22 20:32:00,4.16457,4.16457,4.16014,4.16277,4890000.0
2009-10-22 20:33:00,4.16444,4.16444,4.15127,4.16249,5260000.0
2009-10-22 20:34:00,4.16541,4.16586,4.15588,4.15588,4890000.0
2009-10-22 20:35:00,4.16292,4.16487,4.15936,4.16013,7510000.0
2009-10-22 20:36:00,4.1628,4.16301,4.15021,4.16296,4510000.0
2009-10-22 20:37:00,4.15874,4.16381,4.1564,4.16278,6000000.0
2009-10-22 20:38:00,4.16384,4.16384,4.15317,4.16175,6760000.0
2009-10-22 20:39:00,4.16267,4.16299,4.1531,4.15911,6000000.0
2009-10-22 20:40:00,4.15776,4.16379,4.15776,4.16302,7510000.0
2009-10-22 20:41:00,4.16137,4.16429,4.15299,4.15299,4510000.0
2009-10-22 20:42:00,4.16123,4.16366,4.15771,4.15868,5250000.0
2009-10-22 20:43:00,4.16489,4.16669,4.15576,4.15576,6000000.0
2009-10-22 20:44:00,4.16014,4.16268,4.1543,4.15849,4880000.0
2009-10-22 20:45:00,4.16339,4.1651,4.15936,4.16444,5630000.0
2009-10-22 20:46:00,4.1626,4.16466,4.15251,4.16206,6750000.0
2009-10-22 20:47:00,4.16397,4.16635,4.1559,4.16221,5260000.0
2009-10-22 20:48:00,4.16351,4.16351,4.15454,4.15819,4510000.0
2009-10-22 20:49:00,4.16438,4.16483,4.16005,4.16421,4880000.0
2009-10-22 20:50:00,4.16562,4.16696,4.16078,4.16188,6010000.0
2009-10-22 20:51:00,4.15462,4.16403,4.15462,4.16403,4510000.0
2009-10-22 20:52:00,4.16337,4.16544,4.15743,4.16371,6380000.0
2009-10-22 20:53:00,4.16203,4.16342,4.15607,4.15771,5250000.0
2009-10-22 20:54:00,4.16134,4.16337,4.16134,4.16315,4880000.0
2009-10-22 20:55:00,4.16314,4.16364,4.15732,4.16317,7130000.0
2009-10-22 20:56:00,4.16148,4.1659,4.15886,4.15886,5630000.0
2009-10-22 20:57:00,4.16278,4.16356,4.15202,4.15573,7130000.0
2009-10-22 20:58:00,4.16163,4.1628,4.15439,4.16067,7500000.0
2009-10-22 20:59:00,4.15843,4.16187,4.15221,4.15221,5250000.0
2009-10-22 21:00:00,4.16408,4.16466,4.15762,4.16387,6010000.0
2009-10-22 21:01:00,4.16218,4.16317,4.15626,4.15626,5260000.0
2009-10-22 21:02:00,4.15853,4.16329,4.1538,4.15855,4510000.0
2009-10-22 21:03:00,4.16292,4.16292,4.15274,4.16201,6000000.0
2009-10-22 21:04:00,4.16068,4.16325,4.15747,4.16319,5250000.0
2009-10-22 21:05:00,4.1613,4.16326,4.16077,4.16306,7510000.0
2009-10-22 21:06:00,4.16218,4.16406,4.15306,4.16187,6750000.0
2009-10-22 21:07:00,4.162,4.162,4.15654,4.15654,4880000.0
2009-10-22 21:08:00,4.15973,4.16138,4.1585,4.16056,5250000.0
2009-10-22 21:09:00,4.15564,4.16264,4.15564,4.15956,4880000.0
2009-10-22 21:10:00,4.16322,4.16414,4.15861,4.16227,7500000.0
2009-10-22 21:11:00,4.16207,4.16599,4.159,4.16343,7500000.0
2009-10-22 21:12:00,4.16063,4.16304,4.15751,4.16304,5250000.0
2009-10-22 21:13:00,4.16161,4.16517,4.15191,4.16517,6010000.0
2009-10-22 21:14:00,4.16389,4.16389,4.15396,4.15396,5250000.0
2009-10-22 21:15:00,4.16368,4.16368,4.15872,4.16142,5630000.0
2009-10-22 21:16:00,4.15917,4.16135,4.15214,4.15742,4890000.0
2009-10-22 21:17:00,4.16361,4.16361,4.15366,4.16217,5250000.0
2009-10-22 21:18:00,4.16382,4.16392,4.15911,4.16282,8250000.0
2009-10-22 21:19:00,4.15576,4.16278,4.15576,4.16154,4880000.0
2009-10-22 21:20:00,4.16388,4.16388,4.15779,4.16098,5630000.0
2009-10-22 21:21:00,4.16242,4.16336,4.1541,4.16115,5640000.0
2009-10-22 21:22:00,4.16077,4.16407,4.1583,4.16186,6760000.0
2009-10-22 21:23:00,4.1622,4.1622,4.15188,4.16054,6750000.0
2009-10-22 21:24:00,4.15893,4.16416,4.1567,4.16234,6000000.0
2009-10-22 21:25:00,4.16117,4.16249,4.15705,4.15705,5630000.0
2009-10-22 21:26:00,4.15652,4.16224,4.15652,4.16154,4880000.0
2009-10-22 21:27:00,4.16156,4.1622,4.1557,4.16128,6000000.0
2009-10-22 21:28:00,4.1607,4.16235,4.15241,4.16235,7140000.0
2009-10-22 21:29:00,4.16094,4.16408,4.15345,4.15959,8260000.0
2009-10-22 21:30:00,4.16318,4.16318,4.15728,4.16284,5630000.0
2009-10-22 21:31:00,4.16089,4.1623,4.15695,4.16163,6750000.0
2009-10-22 21:32:00,4.15257,4.16293,4.15257,4.16293,4890000.0
2009-10-22 21:33:00,4.16039,4.16163,4.15748,4.16126,6000000.0
2009-10-22 21:34:00,4.15712,4.16392,4.15712,4.15818,5250000.0
2009-10-22 21:35:00,4.16156,4.16289,4.15719,4.15972,6000000.0
2009-10-22 21:36:00,4.15943,4.16204,4.15687,4.16006,6010000.0
2009-10-22 21:37:00,4.16155,4.16203,4.15522,4.16203,5630000.0
2009-10-22 21:38:00,4.16135,4.16217,4.15657,4.15816,5250000.0
2009-10-22 21:39:00,4.15188,4.16427,4.15188,4.16331,7880000.0
2009-10-22 21:40:00,4.15501,4.16587,4.15501,4.16321,4510000.0
2009-10-22 21:41:00,4.16417,4.16417,4.15399,4.15637,7510000.0
2009-10-22 21:42:00,4.15882,4.16401,4.1554,4.16401,8260000.0
2009-10-22 21:43:00,4.1612,4.1612,4.15627,4.15751,6760000.0
2009-10-22 21:44:00,4.16017,4.16348,4.15452,4.15452,6000000.0
2009-10-22 21:45:00,4.15896,4.16423,4.15896,4.16235,4880000.0
2009-10-22 21:46:00,4.15996,4.16256,4.15533,4.16198,4880000.0
2009-10-22 21:47:00,4.16226,4.16226,4.15416,4.15873,5260000.0
2009-10-22 21:48:00,4.16065,4.1649,4.15396,4.16236,5260000.0
2009-10-22 21:49:00,4.16329,4.16795,4.15495,4.16345,7140000.0
2009-10-22 21:50:00,4.15365,4.16456,4.15365,4.16157,5260000.0
2009-10-22 21:51:00,4.16371,4.16384,4.155,4.16384,6000000.0
2009-10-22 21:52:00,4.16101,4.16242,4.15609,4.16232,6380000.0
2009-10-22 21:53:00,4.16274,4.16274,4.15597,4.15603,4510000.0
2009-10-22 21:54:00,4.15947,4.16435,4.15324,4.15884,6000000.0
2009-10-22 21:55:00,4.16299,4.16357,4.16147,4.16188,7140000.0
2009-10-22 21:56:00,4.16424,4.1646,4.15475,4.15854,7880000.0
2009-10-22 21:57:00,4.16009,4.16401,4.15688,4.158,7510000.0
2009-10-22 21:58:00,4.16269,4.16269,4.1567,4.16236,7140000.0
2009-10-22 21:59:00,4.15872,4.16172,4.15141,4.15628,5630000.0
2009-10-22 22:00:00,4.15818,4.16361,4.15422,4.16099,7880000.0
2009-10-22 22:01:00,4.16181,4.16328,4.16014,4.16323,4880000.0
2009-10-22 22:02:00,4.1605,4.16519,4.15783,4.15913,7880000.0
2009-10-22 22:03:00,4.15957,4.16292,4.15179,4.16141,7510000.0
2009-10-22 22:04:00,4.16358,4.16358,4.15588,4.16259,7880000.0
2009-10-22 22:05:00,4.15426,4.16144,4.15426,4.15856,3750000.0
2009-10-22 22:06:00,4.16145,4.16352,4.15819,4.16209,5250000.0
2009-10-22 22:07:00,4.16331,4.16546,4.15613,4.1621,5630000.0
2009-10-22 22:08:00,4.16043,4.16459,4.15482,4.15871,5260000.0
2009-10-22 22:09:00,4.16217,4.16293,4.15665,4.16237,4880000.0
2009-10-22 22:10:00,4.15691,4.1679,4.15691,4.16432,7500000.0
2009-10-22 22:11:00,4.16278,4.16278,4.15264,4.1609,6760000.0
2009-10-22 22:12:00,4.15925,4.1624,4.15153,4.16014,6000000.0
2009-10-22 22:13:00,4.16279,4.16363,4.15866,4.16252,7130000.0
2009-10-22 22:14:00,4.16001,4.16316,4.15406,4.15406,5630000.0
2009-10-22 22:15:00,4.16195,4.16295,4.15358,4.1585,6010000.0
2009-10-22 22:16:00,4.16317,4.16397,4.1548,4.16051,7130000.0
2009-10-22 22:17:00,4.16319,4.16434,4.15394,4.16411,7500000.0
2009-10-22 22:18:00,4.1604,4.16182,4.15243,4.15877,6750000.0
2009-10-22 22:19:00,4.15886,4.1639,4.15886,4.1605,4130000.0
2009-10-22 22:20:00,4.16133,4.1629,4.15731,4.16082,5640000.0
2009-10-22 22:21:00,4.16291,4.16337,4.15853,4.15853,5630000.0
2009-10-22 22:22:00,4.16137,4.16404,4.15396,4.16404,7140000.0
2009-10-22 22:23:00,4.15899,4.16265,4.15382,4.15629,7500000.0
2009-10-22 22:24:00,4.16211,4.16258,4.15382,4.16258,5630000.0
2009-10-22 22:25:00,4.16158,4.1629,4.15783,4.16213,4880000.0
2009-10-22 22:26:00,4.16004,4.16352,4.15311,4.16279,5260000.0
2009-10-22 22:27:00,4.16369,4.16369,4.15752,4.16124,4880000.0
2009-10-22 22:28:00,4.16316,4.16419,4.16064,4.16364,5250000.0
2009-10-22 22:29:00,4.16062,4.16434,4.15496,4.15496,6000000.0
2009-10-22 22:30:00,4.16032,4.16418,4.15888,4.15987,6760000.0
2009-10-22 22:31:00,4.16153,4.16329,4.15833,4.15833,5270000.0
2009-10-22 22:32:00,4.1626,4.16382,4.15994,4.15994,4140000.0
2009-10-22 22:33:00,4.16069,4.16446,4.15924,4.1608,6380000.0
2009-10-22 22:34:00,4.16198,4.16327,4.15305,4.15305,7880000.0
2009-10-22 22:35:00,4.15723,4.16279,4.15553,4.15594,4880000.0
2009-10-22 22:36:00,4.1612,4.16236,4.15952,4.15952,5250000.0
2009-10-22 22:37:00,4.16041,4.16269,4.16041,4.16092,4520000.0
2009-10-22 22:38:00,4.16295,4.16312,4.15802,4.16203,5630000.0
2009-10-22 22:39:00,4.15804,4.16053,4.14897,4.16053,6390000.0
2009-10-22 22:40:00,4.16232,4.16232,4.15494,4.16169,4880000.0
2009-10-22 22:41:00,4.16175,4.16236,4.15652,4.16062,4510000.0
2009-10-22 22:42:00,4.1625,4.1625,4.15642,4.16089,4880000.0
2009-10-22 22:43:00,4.16294,4.16294,4.15945,4.16078,4880000.0
2009-10-22 22:44:00,4.16026,4.16527,4.1546,4.1546,5640000.0
2009-10-22 22:45:00,4.15926,4.16239,4.15549,4.15549,5260000.0
2009-10-22 22:46:00,4.16262,4.16295,4.15717,4.16217,4880000.0
2009-10-22 22:47:00,4.16305,4.16486,4.15301,4.15301,7140000.0
2009-10-22 22:48:00,4.16156,4.16156,4.15099,4.15398,6760000.0
2009-10-22 22:49:00,4.15997,4.16192,4.15592,4.16046,7510000.0
2009-10-22 22:50:00,4.1618,4.16289,4.15247,4.16008,7130000.0
2009-10-22 22:51:00,4.16103,4.16256,4.15443,4.16162,6380000.0
2009-10-22 22:52:00,4.16113,4.16239,4.15349,4.16049,7880000.0
2009-10-22 22:53:00,4.16149,4.16189,4.15991,4.16108,4510000.0
2009-10-22 22:54:00,4.16163,4.16163,4.15631,4.16025,7880000.0
2009-10-22 22:55:00,4.1571,4.16213,4.15476,4.16136,6000000.0
2009-10-22 22:56:00,4.15433,4.1637,4.15433,4.16284,5630000.0
2009-10-22 22:57:00,4.16113,4.16224,4.15257,4.16029,7130000.0
2009-10-22 22:58:00,4.16045,4.16045,4.15073,4.15533,5250000.0
2009-10-22 22:59:00,4.15777,4.16233,4.15258,4.15744,5250000.0
2009-10-22 23:00:00,4.16183,4.16219,4.15683,4.1621,5250000.0
2009-10-22 23:01:00,4.16116,4.16116,4.15243,4.16051,5630000.0
2009-10-22 23:02:00,4.1629,4.1629,4.15392,4.15392,4140000.0
2009-10-22 23:03:00,4.16208,4.1646,4.15623,4.15623,6010000.0
2009-10-22 23:04:00,4.15993,4.1619,4.15677,4.16038,5630000.0
2009-10-22 23:05:00,4.15094,4.16113,4.15094,4.15569,4140000.0
2009-10-22 23:06:00,4.16099,4.16256,4.15622,4.16078,4890000.0
2009-10-22 23:07:00,4.15789,4.16166,4.15195,4.15964,5250000.0
2009-10-22 23:08:00,4.15809,4.15854,4.1556,4.1556,3000000.0
2009-10-22 23:09:00,4.16217,4.16217,4.16054,4.16115,6000000.0
2009-10-22 23:10:00,4.16012,4.16204,4.15629,4.16094,6000000.0
2009-10-22 23:11:00,4.15619,4.16049,4.15467,4.15546,7880000.0
2009-10-22 23:12:00,4.1573,4.16103,4.15146,4.15146,5260000.0
2009-10-22 23:13:00,4.15705,4.16257,4.15705,4.15754,4510000.0
2009-10-22 23:14:00,4.15986,4.16163,4.15229,4.15229,4880000.0
2009-10-22 23:15:00,4.16265,4.16265,4.15462,4.16062,5250000.0
2009-10-22 23:16:00,4.16283,4.16283,4.16092,4.16092,5630000.0
2009-10-22 23:18:00,4.16167,4.16253,4.15824,4.16227,5630000.0
2009-10-22 23:19:00,4.16047,4.16047,4.15014,4.15014,7500000.0
2009-10-22 23:20:00,4.15925,4.16045,4.15366,4.15366,6000000.0
2009-10-22 23:21:00,4.1616,4.16412,4.15832,4.15856,5250000.0
2009-10-22 23:22:00,4.15986,4.16041,4.15462,4.15546,6000000.0
2009-10-22 23:23:00,4.15912,4.16254,4.15854,4.16254,5250000.0
2009-10-22 23:24:00,4.15679,4.16155,4.15547,4.15741,6000000.0
2009-10-22 23:25:00,4.16007,4.16096,4.15453,4.15453,5250000.0
2009-10-22 23:26:00,4.16043,4.16287,4.1526,4.1526,5250000.0
2009-10-22 23:27:00,4.16246,4.16246,4.15461,4.16151,6000000.0
2009-10-22 23:28:00,4.15957,4.16138,4.1546,4.16026,8250000.0
2009-10-22 23:29:00,4.15883,4.16322,4.15606,4.16322,6750000.0
2009-10-22 23:30:00,4.16341,4.16341,4.15779,4.15779,1500000.0
2009-10-22 23:32:00,4.16196,4.16286,4.15396,4.15981,4880000.0
2009-10-22 23:33:00,4.15975,4.16331,4.15916,4.16331,4510000.0
2009-10-22 23:35:00,4.16283,4.16362,4.15685,4.16362,4520000.0
2009-10-22 23:36:00,4.15987,4.16268,4.15559,4.15559,5630000.0
2009-10-22 23:37:00,4.16164,4.16341,4.15836,4.16325,5280000.0
2009-10-22 23:38:00,4.15875,4.16313,4.15309,4.15309,7140000.0
2009-10-22 23:39:00,4.15801,4.16303,4.15801,4.16115,4890000.0
2009-10-22 23:40:00,4.16197,4.16265,4.15138,4.16079,4890000.0
2009-10-22 23:42:00,4.16059,4.16059,4.14749,4.15925,5630000.0
2009-10-22 23:43:00,4.16048,4.16414,4.15717,4.16071,6760000.0
2009-10-22 23:44:00,4.15796,4.16108,4.15193,4.15909,6390000.0
2009-10-22 23:45:00,4.15984,4.1623,4.15619,4.16177,5630000.0
2009-10-22 23:46:00,4.159,4.1624,4.15495,4.15745,6760000.0
2009-10-22 23:47:00,4.15855,4.16403,4.15733,4.15733,6010000.0
2009-10-22 23:48:00,4.16179,4.16345,4.15875,4.15896,6000000.0
2009-10-22 23:49:00,4.15685,4.16404,4.15685,4.15956,6380000.0
2009-10-22 23:50:00,4.16186,4.16186,4.15008,4.15379,5640000.0
2009-10-22 23:51:00,4.15982,4.16124,4.15139,4.15861,6000000.0
2009-10-22 23:52:00,4.15878,4.16135,4.15572,4.15572,7880000.0
2009-10-22 23:53:00,4.16001,4.1619,4.15583,4.15583,5260000.0
2009-10-22 23:54:00,4.16001,4.16191,4.15249,4.15988,6400000.0
2009-10-22 23:55:00,4.15177,4.16149,4.15177,4.15949,5630000.0
2009-10-22 23:56:00,4.15317,4.16178,4.15064,4.15064,6010000.0
2009-10-22 23:57:00,4.15626,4.15989,4.1492,4.15456,7150000.0
2009-10-22 23:58:00,4.15411,4.1591,4.15031,4.15669,6760000.0
2009-10-22 23:59:00,4.14989,4.15873,4.14911,4.14911,9770000.0
2009-10-23 00:00:00,4.16072,4.16152,4.15629,4.15629,5260000.0
2009-10-23 00:01:00,4.16011,4.16054,4.15554,4.15554,4510000.0
2009-10-23 00:02:00,4.15887,4.16086,4.15547,4.16032,6000000.0
2009-10-23 00:03:00,4.15635,4.16143,4.15248,4.16021,6380000.0
2009-10-23 00:04:00,4.1596,4.16125,4.15224,4.16125,6750000.0
2009-10-23 00:05:00,4.16129,4.16183,4.15312,4.16133,7130000.0
2009-10-23 00:06:00,4.15991,4.16194,4.15492,4.16194,7510000.0
2009-10-23 00:07:00,4.16158,4.16344,4.15516,4.15516,6000000.0
2009-10-23 00:08:00,4.1587,4.16155,4.15665,4.15963,5640000.0
2009-10-23 00:09:00,4.16147,4.16147,4.14926,4.15765,4880000.0
2009-10-23 00:10:00,4.15897,4.16042,4.15574,4.15587,5260000.0
2009-10-23 00:11:00,4.16065,4.16065,4.15489,4.15855,7130000.0
2009-10-23 00:12:00,4.15485,4.16059,4.15485,4.15823,3380000.0
2009-10-23 00:13:00,4.15956,4.16147,4.15589,4.15935,6000000.0
2009-10-23 00:14:00,4.16056,4.16056,4.15458,4.15781,6000000.0
2009-10-23 00:15:00,4.16399,4.16462,4.15813,4.161,7130000.0
2009-10-23 00:16:00,4.16753,4.16919,4.16591,4.16847,6000000.0
2009-10-23 00:21:00,4.16456,4.16656,4.1575,4.16656,4880000.0
2009-10-23 00:22:00,4.1599,4.16676,4.15641,4.16676,5250000.0
2009-10-23 00:23:00,4.16845,4.17167,4.16054,4.16345,6020000.0
2009-10-23 00:24:00,4.15797,4.16775,4.15797,4.16588,6010000.0
2009-10-23 00:25:00,4.16769,4.16769,4.16434,4.16692,4140000.0
2009-10-23 00:26:00,4.16487,4.16745,4.16338,4.16651,6380000.0
2009-10-23 00:27:00,4.16709,4.16709,4.16174,4.16339,4890000.0
2009-10-23 00:29:00,4.16317,4.16838,4.15795,4.16468,7880000.0
2009-10-23 00:30:00,4.16442,4.16747,4.15752,4.15752,6750000.0
2009-10-23 00:31:00,4.168,4.168,4.16131,4.16603,9760000.0
2009-10-23 00:33:00,4.16216,4.16674,4.15848,4.16674,6380000.0
2009-10-23 00:34:00,4.16758,4.16833,4.16655,4.16833,5250000.0
2009-10-23 00:36:00,4.16813,4.16813,4.15852,4.1673,5260000.0
2009-10-23 00:37:00,4.16505,4.16822,4.16447,4.16822,5250000.0
2009-10-23 00:38:00,4.16056,4.1712,4.16056,4.16913,4890000.0
2009-10-23 00:39:00,4.16202,4.16651,4.15893,4.16651,4880000.0
2009-10-23 00:40:00,4.16334,4.16826,4.15853,4.16826,3760000.0
2009-10-23 00:41:00,4.16828,4.16828,4.16585,4.16585,4510000.0
2009-10-23 00:42:00,4.16798,4.16798,4.162,4.16566,6020000.0
2009-10-23 00:45:00,4.16604,4.16925,4.16604,4.16739,3000000.0
2009-10-23 00:46:00,4.16583,4.16802,4.16263,4.16786,4510000.0
2009-10-23 00:47:00,4.16808,4.16867,4.15882,4.15882,4880000.0
2009-10-23 00:48:00,4.16911,4.16948,4.1637,4.1678,9750000.0
2009-10-23 00:52:00,4.16887,4.16891,4.16302,4.16801,7160000.0
2009-10-23 00:53:00,4.16644,4.16894,4.15799,4.1684,6380000.0
2009-10-23 00:55:00,4.16131,4.16733,4.15766,4.16362,6380000.0
2009-10-23 00:56:00,4.16744,4.16777,4.16212,4.16212,4510000.0
2009-10-23 00:57:00,4.16691,4.16823,4.15867,4.16712,7500000.0
2009-10-23 00:59:00,4.16341,4.17177,4.15865,4.15865,10130000.0
2009-10-23 01:00:00,4.16275,4.16804,4.16275,4.16549,4880000.0
2009-10-23 01:01:00,4.16168,4.16195,4.15761,4.16172,2630000.0
2009-10-23 01:02:00,4.16142,4.16697,4.16142,4.16388,5250000.0
2009-10-23 01:04:00,4.16769,4.17005,4.16396,4.16422,7510000.0
2009-10-23 01:05:00,4.16685,4.16737,4.16617,4.16709,4890000.0
2009-10-23 01:06:00,4.1618,4.16654,4.15781,4.16634,6380000.0
2009-10-23 01:07:00,4.16068,4.17115,4.15752,4.16562,6760000.0
2009-10-23 01:08:00,4.16751,4.16857,4.16471,4.16767,7510000.0
2009-10-23 01:09:00,4.16626,4.16734,4.16139,4.16602,4510000.0
2009-10-23 01:10:00,4.16612,4.167,4.16084,4.167,6770000.0
2009-10-23 01:11:00,4.16816,4.16844,4.16195,4.16195,6750000.0
2009-10-23 01:12:00,4.16191,4.16704,4.15752,4.16704,7510000.0
2009-10-23 01:13:00,4.16723,4.16723,4.16184,4.16317,5260000.0
2009-10-23 01:14:00,4.16735,4.16735,4.16333,4.16344,6000000.0
2009-10-23 01:15:00,4.16834,4.16834,4.15558,4.16727,12770000.0
2009-10-23 01:16:00,4.1659,4.16747,4.16169,4.16747,3000000.0
2009-10-23 01:17:00,4.16589,4.16758,4.15772,4.15772,4880000.0
2009-10-23 01:18:00,4.16394,4.17011,4.15947,4.15947,5630000.0
2009-10-23 01:19:00,4.16291,4.16291,4.15612,4.15612,6770000.0
2009-10-23 01:20:00,4.1673,4.16818,4.1641,4.1641,4510000.0
2009-10-23 01:21:00,4.16475,4.16711,4.16145,4.1671,4880000.0
2009-10-23 01:22:00,4.15788,4.16759,4.15788,4.16745,6020000.0
2009-10-23 01:23:00,4.16719,4.16719,4.16242,4.1661,4510000.0
2009-10-23 01:24:00,4.16523,4.16709,4.15753,4.15753,6380000.0
2009-10-23 01:25:00,4.1569,4.16475,4.15539,4.1569,5260000.0
2009-10-23 01:26:00,4.1671,4.1671,4.16289,4.16614,5270000.0
2009-10-23 01:27:00,4.16738,4.16776,4.15806,4.16668,6000000.0
2009-10-23 01:28:00,4.16666,4.16666,4.15743,4.1665,4890000.0
2009-10-23 01:29:00,4.16512,4.1668,4.1615,4.16634,3780000.0
2009-10-23 01:30:00,4.16817,4.16817,4.16143,4.16746,4510000.0
2009-10-23 01:32:00,4.1632,4.16657,4.15723,4.16411,6010000.0
2009-10-23 01:33:00,4.16637,4.16789,4.1606,4.1627,7500000.0
2009-10-23 01:34:00,4.16723,4.16783,4.15959,4.16321,6760000.0
2009-10-23 01:35:00,4.16359,4.16817,4.16219,4.16705,6750000.0
2009-10-23 01:36:00,4.16321,4.16799,4.16321,4.16583,4510000.0
2009-10-23 01:37:00,4.16683,4.16918,4.15975,4.16348,8250000.0
2009-10-23 01:38:00,4.16602,4.16602,4.16112,4.16204,3390000.0
2009-10-23 01:39:00,4.16713,4.16742,4.16374,4.16628,6380000.0
2009-10-23 01:40:00,4.1636,4.16555,4.16204,4.16555,6000000.0
2009-10-23 01:41:00,4.16638,4.16692,4.15625,4.16504,7500000.0
2009-10-23 01:42:00,4.15763,4.16899,4.15763,4.16899,4880000.0
2009-10-23 01:43:00,4.16121,4.16841,4.15873,4.16716,5260000.0
2009-10-23 01:44:00,4.16267,4.1695,4.15816,4.16293,9760000.0
2009-10-23 01:45:00,4.1668,4.1668,4.16074,4.16484,4880000.0
2009-10-23 01:46:00,4.16139,4.16643,4.16107,4.16245,4880000.0
2009-10-23 01:47:00,4.16383,4.16868,4.16279,4.16759,8250000.0
2009-10-23 01:48:00,4.1669,4.16753,4.15836,4.16401,5260000.0
2009-10-23 01:49:00,4.16258,4.16766,4.15684,4.16287,4880000.0
2009-10-23 01:50:00,4.16566,4.16707,4.15762,4.16702,8260000.0
2009-10-23 01:51:00,4.15762,4.16662,4.15762,4.16662,4140000.0
2009-10-23 01:52:00,4.16443,4.16713,4.15651,4.16326,7130000.0
2009-10-23 01:53:00,4.16374,4.1694,4.15769,4.16297,7130000.0
2009-10-23 01:54:00,4.16681,4.16951,4.1611,4.1611,6000000.0
2009-10-23 01:55:00,4.16217,4.1675,4.16217,4.16271,7510000.0
2009-10-23 01:56:00,4.16446,4.16691,4.16071,4.16465,6750000.0
2009-10-23 01:57:00,4.16847,4.16847,4.1588,4.16748,9010000.0
2009-10-23 01:58:00,4.1623,4.16792,4.1623,4.16551,4510000.0
2009-10-23 02:01:00,4.16759,4.16759,4.16366,4.16366,5250000.0
2009-10-23 02:02:00,4.16346,4.16899,4.16346,4.16357,5630000.0
2009-10-23 02:03:00,4.1673,4.16832,4.16141,4.16769,7510000.0
2009-10-23 02:04:00,4.16638,4.16694,4.15587,4.16686,7130000.0
2009-10-23 02:05:00,4.16817,4.16817,4.15779,4.16716,9380000.0
2009-10-23 02:06:00,4.16718,4.1686,4.15875,4.16703,9400000.0
2009-10-23 02:07:00,4.1681,4.16825,4.16415,4.16825,5630000.0
2009-10-23 02:08:00,4.15951,4.16624,4.15951,4.16108,8250000.0
2009-10-23 02:09:00,4.16369,4.16873,4.162,4.16374,7880000.0
2009-10-23 02:10:00,4.16343,4.1642,4.15875,4.16258,6380000.0
2009-10-23 02:11:00,4.16597,4.16839,4.15869,4.16753,7510000.0
2009-10-23 02:12:00,4.16559,4.16682,4.16148,4.16682,6020000.0
2009-10-23 02:13:00,4.16678,4.16751,4.15907,4.16113,6760000.0
2009-10-23 02:14:00,4.1634,4.16663,4.15599,4.16537,15770000.0
2009-10-23 02:15:00,4.16526,4.16897,4.16287,4.16369,6010000.0
2009-10-23 02:16:00,4.16695,4.16695,4.15915,4.16096,4880000.0
2009-10-23 02:17:00,4.16684,4.16819,4.15693,4.16581,6010000.0
2009-10-23 02:18:00,4.16294,4.168,4.15973,4.16246,7500000.0
2009-10-23 02:19:00,4.16344,4.16931,4.16344,4.16612,5630000.0
2009-10-23 02:20:00,4.1621,4.16854,4.1621,4.16386,5270000.0
2009-10-23 02:21:00,4.16366,4.16753,4.15956,4.16744,6000000.0
2009-10-23 02:22:00,4.16038,4.17007,4.16038,4.16435,4510000.0
2009-10-23 02:23:00,4.16636,4.16837,4.16241,4.16302,4510000.0
2009-10-23 02:24:00,4.1676,4.16843,4.16277,4.16703,6020000.0
2009-10-23 02:25:00,4.16422,4.16947,4.1575,4.16867,4890000.0
2009-10-23 02:26:00,4.1683,4.1683,4.16231,4.16231,4510000.0
2009-10-23 02:27:00,4.16791,4.16817,4.15831,4.16713,4510000.0
2009-10-23 02:28:00,4.1669,4.16816,4.16441,4.16683,4510000.0
2009-10-23 02:29:00,4.16741,4.1697,4.16358,4.16782,5650000.0
2009-10-23 02:30:00,4.1693,4.1693,4.15746,4.16857,7510000.0
2009-10-23 02:31:00,4.167,4.16739,4.16262,4.16729,4130000.0
2009-10-23 02:32:00,4.1684,4.1684,4.16102,4.16437,5250000.0
2009-10-23 02:33:00,4.16389,4.16909,4.16244,4.16895,6400000.0
2009-10-23 02:34:00,4.16591,4.16987,4.15956,4.16441,9380000.0
2009-10-23 02:35:00,4.16638,4.16864,4.16307,4.16759,4880000.0
2009-10-23 02:36:00,4.16452,4.17038,4.16222,4.16483,6010000.0
2009-10-23 02:37:00,4.16314,4.1708,4.15828,4.16512,5650000.0
2009-10-23 02:38:00,4.16727,4.16727,4.15698,4.16126,4890000.0
2009-10-23 02:39:00,4.1692,4.17007,4.16396,4.17007,6000000.0
2009-10-23 02:40:00,4.16864,4.16864,4.1583,4.16487,5260000.0
2009-10-23 02:41:00,4.1665,4.16915,4.16364,4.16364,7890000.0
2009-10-23 02:42:00,4.16696,4.16798,4.15963,4.16791,7140000.0
2009-10-23 02:43:00,4.16778,4.16778,4.1596,4.16649,5260000.0
2009-10-23 02:44:00,4.16657,4.16769,4.16048,4.16617,7880000.0
2009-10-23 02:45:00,4.16835,4.16897,4.15654,4.16471,6390000.0
2009-10-23 02:46:00,4.16379,4.16956,4.15907,4.16446,6010000.0
2009-10-23 02:47:00,4.16326,4.16775,4.15881,4.16749,6000000.0
2009-10-23 02:48:00,4.16325,4.16547,4.15645,4.16547,7510000.0
2009-10-23 02:49:00,4.16662,4.16818,4.16268,4.16366,5250000.0
2009-10-23 02:50:00,4.16479,4.16911,4.15932,4.16663,5640000.0
2009-10-23 02:51:00,4.16737,4.16973,4.16336,4.16341,7140000.0
2009-10-23 02:52:00,4.16698,4.16853,4.16431,4.16648,5630000.0
2009-10-23 02:53:00,4.16722,4.1693,4.16335,4.16751,4510000.0
2009-10-23 02:54:00,4.16228,4.16746,4.15803,4.16738,7140000.0
2009-10-23 02:55:00,4.16155,4.16751,4.16013,4.1602,5630000.0
2009-10-23 02:56:00,4.16274,4.16817,4.15818,4.16733,5630000.0
2009-10-23 02:57:00,4.16569,4.16569,4.15531,4.1622,5630000.0
2009-10-23 02:58:00,4.16381,4.16753,4.15902,4.16679,6000000.0
2009-10-23 02:59:00,4.16359,4.16725,4.15773,4.15773,7880000.0
2009-10-23 03:00:00,4.16644,4.1679,4.16072,4.16638,6000000.0
2009-10-23 03:01:00,4.15843,4.16565,4.15843,4.16565,5630000.0
2009-10-23 03:02:00,4.16144,4.16711,4.1575,4.16412,7880000.0
2009-10-23 03:03:00,4.16535,4.1664,4.15732,4.16309,4140000.0
2009-10-23 03:04:00,4.15959,4.17055,4.15959,4.16823,6000000.0
2009-10-23 03:05:00,4.16113,4.16896,4.15802,4.16388,7130000.0
2009-10-23 03:06:00,4.16544,4.16723,4.15738,4.16537,4890000.0
2009-10-23 03:07:00,4.16129,4.16676,4.16129,4.16545,4880000.0
2009-10-23 03:08:00,4.16722,4.17249,4.16065,4.16421,4890000.0
2009-10-23 03:09:00,4.16203,4.16804,4.16203,4.16242,5630000.0
2009-10-23 03:10:00,4.16501,4.16688,4.16109,4.16688,7500000.0
2009-10-23 03:11:00,4.16745,4.16996,4.15884,4.15884,5260000.0
2009-10-23 03:12:00,4.16701,4.16772,4.15874,4.16639,5250000.0
2009-10-23 03:13:00,4.16593,4.1666,4.15702,4.16564,5630000.0
2009-10-23 03:14:00,4.16337,4.16793,4.15808,4.15808,5640000.0
2009-10-23 03:15:00,4.16394,4.16831,4.15922,4.1679,6760000.0
2009-10-23 03:16:00,4.16018,4.16673,4.16018,4.16539,4510000.0
2009-10-23 03:17:00,4.16519,4.16574,4.15572,4.16574,5640000.0
2009-10-23 03:18:00,4.16381,4.16783,4.15832,4.16771,6380000.0
2009-10-23 03:19:00,4.16597,4.16597,4.16077,4.16077,5640000.0
2009-10-23 03:20:00,4.16525,4.1671,4.16022,4.16438,6390000.0
2009-10-23 03:21:00,4.1644,4.16767,4.16198,4.16767,4880000.0
2009-10-23 03:22:00,4.16267,4.16642,4.15653,4.15702,9380000.0
2009-10-23 03:23:00,4.16178,4.1673,4.16178,4.16423,5260000.0
2009-10-23 03:24:00,4.1669,4.1669,4.16369,4.16532,6020000.0
2009-10-23 03:25:00,4.16293,4.1697,4.16293,4.16804,6000000.0
2009-10-23 03:26:00,4.1608,4.16881,4.1608,4.1673,8250000.0
2009-10-23 03:27:00,4.16607,4.16607,4.1537,4.15595,6010000.0
2009-10-23 03:28:00,4.16457,4.16457,4.1552,4.1552,6380000.0
2009-10-23 03:29:00,4.16624,4.16658,4.16219,4.16621,7510000.0
2009-10-23 03:30:00,4.16652,4.16709,4.16198,4.16198,5630000.0
2009-10-23 03:31:00,4.1664,4.16749,4.1573,4.16717,5630000.0
2009-10-23 03:32:00,4.1662,4.1662,4.16097,4.16605,5630000.0
2009-10-23 03:33:00,4.1626,4.16586,4.16018,4.16312,6380000.0
2009-10-23 03:34:00,4.16582,4.16761,4.1623,4.16241,5640000.0
2009-10-23 03:35:00,4.1677,4.16986,4.1619,4.1619,6760000.0
2009-10-23 03:36:00,4.15528,4.168,4.15528,4.16385,6760000.0
2009-10-23 03:37:00,4.16212,4.16882,4.15502,4.16125,5640000.0
2009-10-23 03:38:00,4.15894,4.1717,4.15894,4.16636,7500000.0
2009-10-23 03:39:00,4.16141,4.16584,4.15728,4.16584,4510000.0
2009-10-23 03:40:00,4.16462,4.16541,4.15622,4.1622,5630000.0
2009-10-23 03:41:00,4.16713,4.16829,4.15981,4.1662,7880000.0
2009-10-23 03:42:00,4.16365,4.16688,4.16096,4.16096,4140000.0
2009-10-23 03:43:00,4.16728,4.16837,4.15799,4.15799,6000000.0
2009-10-23 03:44:00,4.16184,4.16511,4.15579,4.16511,9750000.0
2009-10-23 03:45:00,4.16129,4.16659,4.16129,4.16659,4510000.0
2009-10-23 03:46:00,4.16547,4.16735,4.15583,4.16544,7880000.0
2009-10-23 03:47:00,4.16681,4.16736,4.16314,4.16736,5250000.0
2009-10-23 03:48:00,4.16089,4.16618,4.15564,4.16618,7880000.0
2009-10-23 03:49:00,4.16568,4.16568,4.15561,4.1563,5630000.0
2009-10-23 03:50:00,4.16116,4.16711,4.15699,4.16579,6770000.0
2009-10-23 03:51:00,4.16238,4.16788,4.16238,4.16301,6010000.0
2009-10-23 03:52:00,4.16515,4.16981,4.15859,4.15859,7510000.0
2009-10-23 03:53:00,4.16751,4.16751,4.16133,4.16417,4140000.0
2009-10-23 03:54:00,4.16608,4.16784,4.15787,4.16682,6380000.0
2009-10-23 03:55:00,4.16606,4.16677,4.15582,4.1658,7500000.0
2009-10-23 03:56:00,4.16478,4.1674,4.16199,4.16669,6000000.0
2009-10-23 03:57:00,4.16248,4.16767,4.16248,4.16662,6390000.0
2009-10-23 03:58:00,4.1641,4.16664,4.1612,4.16504,6380000.0
2009-10-23 03:59:00,4.16694,4.16703,4.16223,4.16635,5250000.0
2009-10-23 04:00:00,4.16175,4.16751,4.16175,4.16566,6750000.0
2009-10-23 04:01:00,4.16603,4.16799,4.1582,4.15977,6390000.0
2009-10-23 04:02:00,4.16188,4.16711,4.15755,4.16711,7130000.0
2009-10-23 04:03:00,4.1668,4.16688,4.16181,4.16667,4890000.0
2009-10-23 04:04:00,4.16707,4.16707,4.16044,4.16675,6760000.0
2009-10-23 04:05:00,4.16231,4.16668,4.16231,4.16668,3750000.0
2009-10-23 04:06:00,4.16699,4.16699,4.1582,4.15843,4140000.0
2009-10-23 04:07:00,4.1572,4.16607,4.1572,4.16456,7880000.0
2009-10-23 04:08:00,4.16517,4.16796,4.16113,4.16622,7140000.0
2009-10-23 04:09:00,4.16486,4.16708,4.15664,4.16472,5250000.0
2009-10-23 04:10:00,4.16138,4.16659,4.16138,4.166,5250000.0
2009-10-23 04:11:00,4.16591,4.16723,4.15931,4.16723,4880000.0
2009-10-23 04:12:00,4.1686,4.16942,4.15661,4.15661,4520000.0
2009-10-23 04:13:00,4.16587,4.16744,4.15786,4.16678,4510000.0
2009-10-23 04:14:00,4.16056,4.16542,4.16056,4.16468,7500000.0
2009-10-23 04:15:00,4.16361,4.16361,4.15287,4.15474,6010000.0
2009-10-23 04:16:00,4.16467,4.16635,4.16152,4.16307,4880000.0
2009-10-23 04:17:00,4.15861,4.16743,4.15838,4.1629,4130000.0
2009-10-23 04:18:00,4.16306,4.16795,4.15618,4.15618,6000000.0
2009-10-23 04:19:00,4.1626,4.16853,4.15785,4.16651,7880000.0
2009-10-23 04:20:00,4.16612,4.16857,4.1625,4.1625,4880000.0
2009-10-23 04:22:00,4.16405,4.16551,4.15548,4.15635,6010000.0
2009-10-23 04:23:00,4.15725,4.16603,4.15648,4.16101,4510000.0
2009-10-23 04:24:00,4.16465,4.16601,4.15771,4.16426,3760000.0
2009-10-23 04:25:00,4.16602,4.16736,4.16305,4.16672,6380000.0
2009-10-23 04:26:00,4.16211,4.16874,4.15858,4.16654,6000000.0
2009-10-23 04:27:00,4.1636,4.16913,4.15886,4.16713,9760000.0
2009-10-23 04:28:00,4.16638,4.16642,4.15702,4.16533,6000000.0
2009-10-23 04:29:00,4.16164,4.16653,4.16113,4.16553,6000000.0
2009-10-23 04:30:00,4.16659,4.16834,4.16295,4.16699,7510000.0
2009-10-23 04:31:00,4.16125,4.16642,4.16125,4.1661,6390000.0
2009-10-23 04:32:00,4.16533,4.16876,4.15952,4.16607,6030000.0
2009-10-23 04:33:00,4.16243,4.16612,4.1568,4.16278,5260000.0
2009-10-23 04:34:00,4.16605,4.16721,4.16125,4.16125,4510000.0
2009-10-23 04:35:00,4.15755,4.1673,4.15755,4.16191,6000000.0
2009-10-23 04:36:00,4.16574,4.16574,4.15258,4.15544,8630000.0
2009-10-23 04:37:00,4.16418,4.16703,4.15524,4.15534,7880000.0
2009-10-23 04:38:00,4.16571,4.16748,4.16199,4.16199,4510000.0
2009-10-23 04:39:00,4.16638,4.16638,4.15542,4.15542,5250000.0
2009-10-23 04:41:00,4.16194,4.16669,4.15527,4.15795,6380000.0
2009-10-23 04:42:00,4.16183,4.1665,4.1595,4.1665,5260000.0
2009-10-23 04:43:00,4.16663,4.1667,4.15758,4.1667,6380000.0
2009-10-23 04:44:00,4.167,4.167,4.1624,4.16574,5260000.0
2009-10-23 04:45:00,4.16758,4.16758,4.15603,4.16492,5260000.0
2009-10-23 04:46:00,4.16164,4.16696,4.16014,4.16696,5250000.0
2009-10-23 04:47:00,4.16518,4.16623,4.16126,4.16485,4510000.0
2009-10-23 04:48:00,4.16738,4.16811,4.16222,4.16222,4880000.0
2009-10-23 04:49:00,4.16049,4.16754,4.15588,4.16495,7510000.0
2009-10-23 04:50:00,4.16218,4.16689,4.16206,4.1666,6010000.0
2009-10-23 04:51:00,4.16234,4.16741,4.16234,4.16741,5630000.0
2009-10-23 04:53:00,4.16855,4.16882,4.15905,4.16542,5260000.0
2009-10-23 04:54:00,4.16429,4.16429,4.15742,4.16008,2250000.0
2009-10-23 04:55:00,4.16165,4.16305,4.16165,4.16305,1500000.0
2009-10-23 04:56:00,4.16562,4.16689,4.16135,4.16135,5250000.0
2009-10-23 04:57:00,4.16346,4.1666,4.16342,4.16342,3750000.0
2009-10-23 04:58:00,4.16513,4.16678,4.16414,4.16678,6760000.0
2009-10-23 04:59:00,4.1649,4.16507,4.15537,4.16096,3750000.0
2009-10-23 05:00:00,4.16603,4.16603,4.15549,4.15549,5260000.0
2009-10-23 05:01:00,4.16374,4.16659,4.16174,4.16591,6000000.0
2009-10-23 05:02:00,4.16688,4.16688,4.16201,4.16532,6000000.0
2009-10-23 05:03:00,4.15573,4.16468,4.15573,4.16468,3750000.0
2009-10-23 05:04:00,4.16277,4.16822,4.16122,4.16753,7510000.0
2009-10-23 05:05:00,4.16217,4.16784,4.15711,4.16303,6770000.0
2009-10-23 05:06:00,4.16434,4.16561,4.15597,4.16202,7130000.0
2009-10-23 05:07:00,4.16565,4.1661,4.16051,4.16051,5250000.0
2009-10-23 05:08:00,4.16326,4.16807,4.16181,4.16589,7500000.0
2009-10-23 05:09:00,4.16608,4.16717,4.1573,4.16698,7880000.0
2009-10-23 05:10:00,4.16534,4.1659,4.15642,4.15642,5630000.0
2009-10-23 05:11:00,4.16412,4.16912,4.15885,4.15936,4890000.0
2009-10-23 05:12:00,4.16732,4.16732,4.16265,4.16578,6010000.0
2009-10-23 05:14:00,4.16313,4.17069,4.15817,4.15817,9380000.0
2009-10-23 05:15:00,4.16455,4.16624,4.15498,4.15628,5640000.0
2009-10-23 05:16:00,4.16165,4.16693,4.15805,4.16171,7130000.0
2009-10-23 05:17:00,4.16355,4.17011,4.15887,4.15887,7130000.0
2009-10-23 05:18:00,4.16672,4.16725,4.15702,4.15702,6010000.0
2009-10-23 05:19:00,4.16558,4.16866,4.15705,4.15846,7880000.0
2009-10-23 05:21:00,4.16568,4.16676,4.15714,4.1661,6380000.0
2009-10-23 05:22:00,4.16556,4.16556,4.15777,4.16158,4880000.0
2009-10-23 05:23:00,4.16371,4.16371,4.15286,4.15286,5250000.0
2009-10-23 05:24:00,4.16555,4.1665,4.16226,4.16569,6380000.0
2009-10-23 05:25:00,4.16567,4.16567,4.15217,4.15547,6750000.0
2009-10-23 05:26:00,4.16673,4.16693,4.15711,4.16151,9010000.0
2009-10-23 05:28:00,4.1619,4.16728,4.16182,4.16563,5250000.0
2009-10-23 05:29:00,4.16613,4.16613,4.15626,4.16403,6380000.0
2009-10-23 05:30:00,4.1672,4.16775,4.16165,4.1654,6760000.0
2009-10-23 05:31:00,4.16583,4.16629,4.1601,4.16598,5630000.0
2009-10-23 05:32:00,4.16731,4.16737,4.16307,4.16307,5630000.0
2009-10-23 05:33:00,4.16563,4.1667,4.15693,4.16178,6760000.0
2009-10-23 05:34:00,4.16279,4.16624,4.16057,4.16546,4510000.0
2009-10-23 05:35:00,4.16617,4.16713,4.16157,4.16638,4510000.0
2009-10-23 05:36:00,4.16443,4.16649,4.15635,4.165,6380000.0
2009-10-23 05:37:00,4.16528,4.16685,4.15932,4.16626,6380000.0
2009-10-23 05:38:00,4.16356,4.1663,4.15635,4.1663,7510000.0
2009-10-23 05:39:00,4.1561,4.16568,4.1561,4.16568,6760000.0
2009-10-23 05:40:00,4.16175,4.16695,4.15686,4.16134,6380000.0
2009-10-23 05:41:00,4.16514,4.16702,4.16136,4.16559,5630000.0
2009-10-23 05:42:00,4.16687,4.16687,4.16099,4.16393,7880000.0
2009-10-23 05:43:00,4.1651,4.16677,4.16149,4.16637,6000000.0
2009-10-23 05:44:00,4.15756,4.16695,4.15756,4.16452,5250000.0
2009-10-23 05:45:00,4.16736,4.16762,4.16341,4.16546,4880000.0
2009-10-23 05:46:00,4.16197,4.16672,4.15732,4.16151,5630000.0
2009-10-23 05:47:00,4.16796,4.17043,4.16136,4.16136,5630000.0
2009-10-23 05:48:00,4.16348,4.16637,4.15645,4.1649,7500000.0
2009-10-23 05:49:00,4.16399,4.16634,4.16035,4.16563,7500000.0
2009-10-23 05:50:00,4.16722,4.16746,4.15519,4.16613,6380000.0
2009-10-23 05:51:00,4.15713,4.16801,4.15713,4.16327,7510000.0
2009-10-23 05:52:00,4.16206,4.16594,4.1561,4.16462,7130000.0
2009-10-23 05:53:00,4.16149,4.16578,4.1557,4.16578,4510000.0
2009-10-23 05:54:00,4.16555,4.16657,4.15561,4.15742,7510000.0
2009-10-23 05:55:00,4.1649,4.16624,4.1564,4.16078,5630000.0
2009-10-23 05:56:00,4.16142,4.1656,4.15431,4.15586,6010000.0
2009-10-23 05:57:00,4.15524,4.16458,4.15524,4.16109,7130000.0
2009-10-23 05:58:00,4.16001,4.16561,4.15735,4.15735,5260000.0
2009-10-23 05:59:00,4.15739,4.16804,4.15739,4.16804,5260000.0
2009-10-23 06:00:00,4.15757,4.1673,4.15757,4.1673,6750000.0
2009-10-23 06:01:00,4.16632,4.1666,4.15722,4.16573,5260000.0
2009-10-23 06:02:00,4.16705,4.16716,4.16197,4.16532,5630000.0
2009-10-23 06:03:00,4.16099,4.16426,4.15555,4.15555,2640000.0
2009-10-23 06:04:00,4.16472,4.16689,4.16121,4.16688,4510000.0
2009-10-23 06:05:00,4.16628,4.16748,4.15593,4.16748,6380000.0
2009-10-23 06:06:00,4.1651,4.16612,4.15568,4.16486,6760000.0
2009-10-23 06:07:00,4.16634,4.16724,4.15737,4.16674,6010000.0
2009-10-23 06:08:00,4.15727,4.16831,4.15727,4.16771,4510000.0
2009-10-23 06:09:00,4.16704,4.16875,4.16211,4.16211,7880000.0
2009-10-23 06:10:00,4.16252,4.16794,4.1624,4.1624,5630000.0
2009-10-23 06:11:00,4.166,4.16739,4.16246,4.16246,6000000.0
2009-10-23 06:12:00,4.16615,4.1673,4.1571,4.16688,6020000.0
2009-10-23 06:13:00,4.16378,4.16963,4.15793,4.15793,6380000.0
2009-10-23 06:15:00,4.16148,4.16684,4.16148,4.16385,5250000.0
2009-10-23 06:16:00,4.1648,4.16677,4.15568,4.16535,7140000.0
2009-10-23 06:17:00,4.16324,4.16722,4.15839,4.15839,6380000.0
2009-10-23 06:18:00,4.16558,4.16612,4.16185,4.16374,5250000.0
2009-10-23 06:19:00,4.16636,4.16636,4.1566,4.1649,6000000.0
2009-10-23 06:20:00,4.16589,4.16589,4.15722,4.16506,5250000.0
2009-10-23 06:21:00,4.16251,4.16763,4.15736,4.16181,6750000.0
2009-10-23 06:22:00,4.16596,4.16596,4.15985,4.16499,4880000.0
2009-10-23 06:23:00,4.16209,4.1686,4.15858,4.1667,8250000.0
2009-10-23 06:24:00,4.16046,4.16652,4.16035,4.16545,7130000.0
2009-10-23 06:25:00,4.15541,4.16484,4.15404,4.16443,3760000.0
2009-10-23 06:26:00,4.16547,4.16665,4.16142,4.16575,5630000.0
2009-10-23 06:27:00,4.16059,4.16879,4.15725,4.16793,6390000.0
2009-10-23 06:28:00,4.1616,4.16604,4.15734,4.16562,4880000.0
2009-10-23 06:29:00,4.16386,4.16925,4.15747,4.15747,8260000.0
2009-10-23 06:30:00,4.16381,4.16886,4.16321,4.16704,6380000.0
2009-10-23 06:31:00,4.16608,4.16669,4.15732,4.15732,5630000.0
2009-10-23 06:32:00,4.16621,4.16632,4.15943,4.16632,7500000.0
2009-10-23 06:33:00,4.16202,4.16765,4.16202,4.16743,6000000.0
2009-10-23 06:34:00,4.1609,4.16538,4.15687,4.1608,6380000.0
2009-10-23 06:35:00,4.16172,4.16792,4.16172,4.16583,7880000.0
2009-10-23 06:36:00,4.16496,4.1663,4.15735,4.16512,5630000.0
2009-10-23 06:37:00,4.16018,4.16692,4.15881,4.16158,5630000.0
2009-10-23 06:38:00,4.16416,4.16711,4.15722,4.15722,7130000.0
2009-10-23 06:39:00,4.16692,4.16693,4.15752,4.15752,7130000.0
2009-10-23 06:40:00,4.16602,4.16682,4.16194,4.16531,5250000.0
2009-10-23 06:41:00,4.15692,4.16632,4.15543,4.16472,5250000.0
2009-10-23 06:43:00,4.16703,4.16738,4.15683,4.15683,7880000.0
2009-10-23 06:44:00,4.16282,4.1665,4.15688,4.15688,6010000.0
2009-10-23 06:45:00,4.1611,4.16667,4.1611,4.16667,7510000.0
2009-10-23 06:46:00,4.16683,4.16683,4.16187,4.16595,7510000.0
2009-10-23 06:47:00,4.15677,4.16543,4.15677,4.16448,6380000.0
2009-10-23 06:49:00,4.16634,4.16712,4.16296,4.1658,5640000.0
2009-10-23 06:50:00,4.16619,4.16657,4.16302,4.1658,5250000.0
2009-10-23 06:51:00,4.16636,4.16724,4.16266,4.1664,6000000.0
2009-10-23 06:52:00,4.16611,4.16636,4.16176,4.16283,4140000.0
2009-10-23 06:53:00,4.16542,4.16704,4.15826,4.16391,6750000.0
2009-10-23 06:54:00,4.16574,4.16747,4.15801,4.16664,8250000.0
2009-10-23 06:55:00,4.16603,4.16731,4.15997,4.16562,6390000.0
2009-10-23 06:56:00,4.16539,4.16637,4.16095,4.16445,6000000.0
2009-10-23 06:57:00,4.1662,4.16749,4.16123,4.16125,5630000.0
2009-10-23 06:58:00,4.16618,4.16618,4.1533,4.16058,4880000.0
2009-10-23 06:59:00,4.16754,4.17025,4.16021,4.16321,7130000.0
2009-10-23 07:00:00,4.16612,4.16612,4.15872,4.16524,5630000.0
2009-10-23 07:01:00,4.16533,4.16559,4.16122,4.16453,5260000.0
2009-10-23 07:02:00,4.16503,4.16693,4.16143,4.16521,4880000.0
2009-10-23 07:03:00,4.16773,4.16867,4.16144,4.16493,8630000.0
2009-10-23 07:05:00,4.16626,4.16708,4.16322,4.16575,6760000.0
2009-10-23 07:06:00,4.16075,4.16818,4.15851,4.15851,5630000.0
2009-10-23 07:07:00,4.16646,4.16698,4.16156,4.16678,7880000.0
2009-10-23 07:08:00,4.16563,4.16609,4.1603,4.16576,7130000.0
2009-10-23 07:09:00,4.16549,4.16549,4.15744,4.16484,5260000.0
2009-10-23 07:10:00,4.16641,4.16641,4.15703,4.15703,7500000.0
2009-10-23 07:11:00,4.15606,4.16444,4.15606,4.16051,7520000.0
2009-10-23 07:12:00,4.16623,4.16692,4.16118,4.16691,4140000.0
2009-10-23 07:13:00,4.16281,4.16624,4.15666,4.164,5260000.0
2009-10-23 07:14:00,4.15761,4.16754,4.15761,4.16307,5250000.0
2009-10-23 07:15:00,4.16589,4.16589,4.15655,4.16552,4880000.0
2009-10-23 07:16:00,4.16617,4.16617,4.15614,4.15614,6760000.0
2009-10-23 07:17:00,4.15964,4.16619,4.15643,4.15643,7880000.0
2009-10-23 07:18:00,4.16535,4.16658,4.1568,4.16658,4880000.0
2009-10-23 07:19:00,4.16665,4.16665,4.16487,4.16616,6010000.0
2009-10-23 07:20:00,4.16553,4.16742,4.16237,4.16707,5630000.0
2009-10-23 07:21:00,4.16763,4.16835,4.16026,4.16711,5630000.0
2009-10-23 07:22:00,4.16198,4.16716,4.16165,4.16535,7500000.0
2009-10-23 07:23:00,4.16302,4.16734,4.15458,4.16446,7140000.0
2009-10-23 07:24:00,4.16385,4.16677,4.1615,4.16521,4900000.0
2009-10-23 07:25:00,4.15767,4.16854,4.15767,4.16196,7510000.0
2009-10-23 07:26:00,4.16208,4.16963,4.15882,4.16566,6010000.0
2009-10-23 07:27:00,4.16677,4.16677,4.15732,4.16649,8250000.0
2009-10-23 07:28:00,4.166,4.166,4.15674,4.16406,5260000.0
2009-10-23 07:29:00,4.16634,4.167,4.16182,4.16533,6010000.0
2009-10-23 07:30:00,4.15599,4.16945,4.15599,4.16347,6000000.0
2009-10-23 07:31:00,4.16659,4.16659,4.16091,4.16604,6380000.0
2009-10-23 07:32:00,4.16706,4.16818,4.16195,4.16311,6770000.0
2009-10-23 07:33:00,4.16366,4.16821,4.15752,4.15752,9010000.0
2009-10-23 07:34:00,4.16448,4.16692,4.15722,4.16526,7890000.0
2009-10-23 07:35:00,4.16674,4.16698,4.16145,4.16698,6000000.0
2009-10-23 07:36:00,4.16746,4.16908,4.15835,4.16577,7880000.0
2009-10-23 07:37:00,4.16268,4.16801,4.16251,4.16369,5250000.0
2009-10-23 07:38:00,4.16309,4.16693,4.16086,4.16086,7130000.0
2009-10-23 07:39:00,4.16101,4.16565,4.16014,4.16515,6750000.0
2009-10-23 07:40:00,4.16083,4.16491,4.1595,4.16491,7130000.0
2009-10-23 07:41:00,4.16466,4.16626,4.15974,4.16111,4510000.0
2009-10-23 07:42:00,4.1621,4.16698,4.15665,4.16646,6000000.0
2009-10-23 07:43:00,4.16571,4.16633,4.15664,4.16466,4880000.0
2009-10-23 07:44:00,4.16581,4.16581,4.15697,4.15716,6380000.0
2009-10-23 07:45:00,4.16741,4.16741,4.15551,4.16453,3400000.0
2009-10-23 07:46:00,4.16577,4.16585,4.15642,4.16439,5250000.0
2009-10-23 07:47:00,4.16177,4.16789,4.15886,4.16208,5630000.0
2009-10-23 07:48:00,4.16417,4.16854,4.1584,4.16673,9010000.0
2009-10-23 07:49:00,4.16558,4.1663,4.15675,4.15675,5250000.0
2009-10-23 07:50:00,4.1664,4.16698,4.16183,4.16656,6760000.0
2009-10-23 07:51:00,4.16313,4.16797,4.15945,4.16683,7510000.0
2009-10-23 07:52:00,4.16627,4.16641,4.15998,4.16641,6750000.0
2009-10-23 07:53:00,4.1654,4.16755,4.15783,4.15783,4890000.0
2009-10-23 07:54:00,4.16254,4.16808,4.15797,4.16608,7140000.0
2009-10-23 07:55:00,4.16697,4.16697,4.15987,4.16291,6760000.0
2009-10-23 07:56:00,4.16556,4.16774,4.15834,4.16746,7130000.0
2009-10-23 07:57:00,4.16705,4.16705,4.16154,4.16528,6760000.0
2009-10-23 07:58:00,4.16724,4.16786,4.16294,4.16775,5630000.0
2009-10-23 07:59:00,4.16116,4.16798,4.16116,4.16291,4140000.0
2009-10-23 08:00:00,4.16222,4.16754,4.16115,4.16447,7880000.0
2009-10-23 08:01:00,4.16666,4.16693,4.16098,4.16368,4880000.0
2009-10-23 08:02:00,4.16586,4.16711,4.15681,4.16321,6010000.0
2009-10-23 08:03:00,4.16314,4.16655,4.16126,4.16504,4140000.0
2009-10-23 08:04:00,4.16456,4.16686,4.15912,4.16638,7130000.0
2009-10-23 08:05:00,4.16567,4.16668,4.16129,4.16653,5250000.0
2009-10-23 08:06:00,4.16032,4.16513,4.15637,4.15704,4880000.0
2009-10-23 08:07:00,4.16068,4.16774,4.15783,4.16319,4880000.0
2009-10-23 08:08:00,4.16534,4.16791,4.15615,4.16791,5640000.0
2009-10-23 08:09:00,4.16747,4.168,4.16446,4.16655,5630000.0
2009-10-23 08:10:00,4.16389,4.16927,4.15929,4.16372,7880000.0
2009-10-23 08:11:00,4.16595,4.16949,4.16353,4.16783,4140000.0
2009-10-23 08:12:00,4.16727,4.17037,4.16439,4.16812,8250000.0
2009-10-23 08:13:00,4.16657,4.16886,4.15905,4.16663,4890000.0
2009-10-23 08:14:00,4.16441,4.16879,4.15832,4.15832,4140000.0
2009-10-23 08:15:00,4.16263,4.16875,4.16263,4.16673,4880000.0
2009-10-23 08:16:00,4.16779,4.16799,4.16173,4.16735,7510000.0
2009-10-23 08:17:00,4.16272,4.16931,4.16272,4.16422,6000000.0
2009-10-23 08:18:00,4.1684,4.1684,4.15916,4.16209,4140000.0
2009-10-23 08:19:00,4.16649,4.16824,4.1623,4.16719,6760000.0
2009-10-23 08:20:00,4.15705,4.16482,4.1539,4.16482,6760000.0
2009-10-23 08:21:00,4.1654,4.16652,4.15675,4.1645,8260000.0
2009-10-23 08:22:00,4.16673,4.16718,4.16139,4.16629,6380000.0
2009-10-23 08:23:00,4.16298,4.16689,4.15604,4.15655,8250000.0
2009-10-23 08:24:00,4.16327,4.16505,4.1586,4.16505,4880000.0
2009-10-23 08:25:00,4.15829,4.1653,4.1552,4.16358,6000000.0
2009-10-23 08:26:00,4.16576,4.16626,4.16219,4.16612,5630000.0
2009-10-23 08:27:00,4.16644,4.16776,4.15799,4.15892,4510000.0
2009-10-23 08:28:00,4.16352,4.16476,4.16352,4.16408,6380000.0
2009-10-23 08:29:00,4.16631,4.16631,4.16381,4.16381,4880000.0
2009-10-23 08:30:00,4.16156,4.16716,4.16072,4.16576,7130000.0
2009-10-23 08:31:00,4.16312,4.16772,4.15825,4.16772,6010000.0
2009-10-23 08:32:00,4.16847,4.17201,4.15967,4.16674,7880000.0
2009-10-23 08:33:00,4.16612,4.16807,4.16198,4.16198,4880000.0
2009-10-23 08:34:00,4.16015,4.16774,4.15819,4.16764,4520000.0
2009-10-23 08:35:00,4.16157,4.16792,4.16157,4.16566,7130000.0
2009-10-23 08:36:00,4.16763,4.16958,4.16123,4.16123,5630000.0
2009-10-23 08:37:00,4.16573,4.17022,4.16003,4.16568,6000000.0
2009-10-23 08:38:00,4.16926,4.17089,4.16155,4.16542,6770000.0
2009-10-23 08:39:00,4.17044,4.17147,4.16562,4.16562,7130000.0
2009-10-23 08:40:00,4.16674,4.17174,4.1664,4.16714,6760000.0
2009-10-23 08:41:00,4.1699,4.17127,4.16971,4.17127,5250000.0
2009-10-23 08:42:00,4.17042,4.17076,4.16304,4.16988,4140000.0
2009-10-23 08:43:00,4.16874,4.16874,4.16404,4.16404,4880000.0
2009-10-23 08:44:00,4.16395,4.16697,4.15937,4.15937,6000000.0
2009-10-23 08:45:00,4.16212,4.16552,4.15437,4.15437,4880000.0
2009-10-23 08:46:00,4.15755,4.16381,4.15755,4.16349,8630000.0
2009-10-23 08:47:00,4.15828,4.16392,4.15669,4.15942,8250000.0
2009-10-23 08:48:00,4.15978,4.16457,4.15888,4.16326,5640000.0
2009-10-23 08:49:00,4.16186,4.16465,4.15923,4.16375,5630000.0
2009-10-23 08:50:00,4.16334,4.16415,4.15872,4.16386,7140000.0
2009-10-23 08:51:00,4.16299,4.16639,4.16148,4.16224,5250000.0
2009-10-23 08:52:00,4.16646,4.16646,4.16161,4.16381,6000000.0
2009-10-23 08:53:00,4.16489,4.16642,4.15307,4.15521,6750000.0
2009-10-23 08:54:00,4.16589,4.16666,4.16519,4.16606,6010000.0
2009-10-23 08:55:00,4.16615,4.16902,4.16209,4.16209,7510000.0
2009-10-23 08:56:00,4.16577,4.16577,4.15472,4.16033,5260000.0
2009-10-23 08:57:00,4.16558,4.16701,4.16277,4.16277,6390000.0
2009-10-23 08:58:00,4.16376,4.16542,4.15565,4.16542,7130000.0
2009-10-23 08:59:00,4.16665,4.16975,4.16598,4.1665,4140000.0
2009-10-23 09:00:00,4.15927,4.16817,4.15927,4.16817,5250000.0
2009-10-23 09:01:00,4.16607,4.16659,4.16248,4.16587,6010000.0
2009-10-23 09:02:00,4.16732,4.16994,4.16272,4.16272,5630000.0
2009-10-23 09:03:00,4.16147,4.16752,4.15789,4.16531,6760000.0
2009-10-23 09:04:00,4.1623,4.16674,4.15578,4.16426,7880000.0
2009-10-23 09:05:00,4.16093,4.1668,4.16002,4.16187,5250000.0
2009-10-23 09:06:00,4.16761,4.16761,4.16214,4.16219,5260000.0
2009-10-23 09:07:00,4.16548,4.16595,4.15672,4.1641,5260000.0
2009-10-23 09:08:00,4.16361,4.16696,4.15944,4.16674,4880000.0
2009-10-23 09:09:00,4.16578,4.16578,4.15894,4.16076,5630000.0
2009-10-23 09:10:00,4.15428,4.16603,4.15428,4.16131,6010000.0
2009-10-23 09:11:00,4.16006,4.16734,4.15651,4.15651,9750000.0
2009-10-23 09:12:00,4.16457,4.16696,4.16074,4.16074,7880000.0
2009-10-23 09:13:00,4.1645,4.1645,4.15399,4.16322,7880000.0
2009-10-23 09:14:00,4.15337,4.16515,4.15289,4.1579,9380000.0
2009-10-23 09:15:00,4.16002,4.16676,4.15452,4.1656,13910000.0
2009-10-23 09:16:00,4.15988,4.16361,4.15208,4.16146,6000000.0
2009-10-23 09:17:00,4.16608,4.16756,4.15474,4.16663,7880000.0
2009-10-23 09:18:00,4.16111,4.16759,4.16111,4.16759,5250000.0
2009-10-23 09:19:00,4.16877,4.16877,4.1586,4.16311,6380000.0
2009-10-23 09:20:00,4.16579,4.16828,4.16579,4.16683,7500000.0
2009-10-23 09:21:00,4.16651,4.16652,4.16166,4.16171,4140000.0
2009-10-23 09:22:00,4.16471,4.16843,4.16307,4.16816,5250000.0
2009-10-23 09:23:00,4.16606,4.16818,4.15627,4.16818,4880000.0
2009-10-23 09:24:00,4.16733,4.17064,4.1634,4.16968,6750000.0
2009-10-23 09:25:00,4.17018,4.17166,4.16173,4.16629,6380000.0
2009-10-23 09:26:00,4.17201,4.17297,4.16308,4.17107,4140000.0
2009-10-23 09:27:00,4.16259,4.17459,4.16259,4.17002,5640000.0
2009-10-23 09:28:00,4.16854,4.17083,4.16156,4.16965,7130000.0
2009-10-23 09:29:00,4.16583,4.16868,4.15851,4.15851,4510000.0
2009-10-23 09:30:00,4.17064,4.17115,4.16673,4.17032,5630000.0
2009-10-23 09:31:00,4.16054,4.17182,4.16054,4.16187,5630000.0
2009-10-23 09:32:00,4.16393,4.17006,4.16352,4.16903,5250000.0
2009-10-23 09:33:00,4.16697,4.16933,4.15939,4.16608,6380000.0
2009-10-23 09:34:00,4.16913,4.17132,4.16202,4.16474,7130000.0
2009-10-23 09:35:00,4.16776,4.16966,4.16342,4.16631,6380000.0
2009-10-23 09:36:00,4.16969,4.17209,4.16359,4.16915,6380000.0
2009-10-23 09:37:00,4.16545,4.16939,4.15913,4.15913,4880000.0
2009-10-23 09:38:00,4.16926,4.16926,4.15839,4.16175,6760000.0
2009-10-23 09:39:00,4.16546,4.16862,4.16436,4.16832,6760000.0
2009-10-23 09:40:00,4.15784,4.16924,4.15742,4.16418,7500000.0
2009-10-23 09:41:00,4.16905,4.1712,4.16486,4.16995,7130000.0
2009-10-23 09:42:00,4.16808,4.17151,4.1659,4.17151,4880000.0
2009-10-23 09:43:00,4.17046,4.17176,4.16773,4.17065,6010000.0
2009-10-23 09:44:00,4.16521,4.17115,4.16383,4.17099,8250000.0
2009-10-23 09:45:00,4.16957,4.17071,4.16438,4.16438,7890000.0
2009-10-23 09:46:00,4.16996,4.17022,4.16383,4.17022,4880000.0
2009-10-23 09:47:00,4.16366,4.17073,4.16366,4.16823,12380000.0
2009-10-23 09:48:00,4.16768,4.17203,4.16006,4.17125,5630000.0
2009-10-23 09:49:00,4.17157,4.17227,4.16657,4.17122,5640000.0
2009-10-23 09:50:00,4.17144,4.17146,4.16619,4.16815,7500000.0
2009-10-23 09:51:00,4.17248,4.17345,4.16714,4.17044,6770000.0
2009-10-23 09:52:00,4.17192,4.17192,4.16494,4.17013,5260000.0
2009-10-23 09:53:00,4.1664,4.16899,4.16071,4.16899,6760000.0
2009-10-23 09:54:00,4.16981,4.16981,4.15691,4.16412,4510000.0
2009-10-23 09:55:00,4.17065,4.17065,4.16334,4.16853,4880000.0
2009-10-23 09:56:00,4.16644,4.17064,4.15959,4.15959,11280000.0
2009-10-23 09:57:00,4.16946,4.17094,4.16456,4.16477,6390000.0
2009-10-23 09:58:00,4.17007,4.17032,4.16453,4.17032,4510000.0
2009-10-23 09:59:00,4.16992,4.16992,4.16372,4.16372,5630000.0
2009-10-23 10:00:00,4.16726,4.17124,4.16069,4.16651,4510000.0
2009-10-23 10:01:00,4.16699,4.17233,4.1661,4.1677,7880000.0
2009-10-23 10:02:00,4.16682,4.17115,4.16643,4.17115,5250000.0
2009-10-23 10:03:00,4.16701,4.17713,4.16502,4.16502,7510000.0
2009-10-23 10:04:00,4.17491,4.17808,4.16635,4.16635,11250000.0
2009-10-23 10:05:00,4.17279,4.17421,4.16613,4.17194,8640000.0
2009-10-23 10:06:00,4.16793,4.17479,4.16696,4.17297,6760000.0
2009-10-23 10:07:00,4.17111,4.17501,4.16621,4.17095,4890000.0
2009-10-23 10:08:00,4.177,4.17956,4.17296,4.17757,5260000.0
2009-10-23 10:09:00,4.17581,4.18008,4.17017,4.17735,7130000.0
2009-10-23 10:10:00,4.16807,4.17664,4.16807,4.17355,6750000.0
2009-10-23 10:11:00,4.16625,4.17583,4.16625,4.16868,7500000.0
2009-10-23 10:12:00,4.1676,4.17456,4.1676,4.16912,5270000.0
2009-10-23 10:13:00,4.17203,4.17475,4.16704,4.17012,8630000.0
2009-10-23 10:14:00,4.17374,4.17374,4.16049,4.17137,6020000.0
2009-10-23 10:15:00,4.16229,4.17415,4.16229,4.17415,5250000.0
2009-10-23 10:16:00,4.17286,4.17313,4.16204,4.17236,6000000.0
2009-10-23 10:17:00,4.16734,4.17362,4.16734,4.17128,7880000.0
2009-10-23 10:18:00,4.16873,4.1728,4.1626,4.1626,7880000.0
2009-10-23 10:19:00,4.16362,4.17306,4.16362,4.17306,5630000.0
2009-10-23 10:20:00,4.16856,4.17322,4.16671,4.16671,8630000.0
2009-10-23 10:21:00,4.17306,4.17311,4.16614,4.1722,7510000.0
2009-10-23 10:22:00,4.17206,4.1732,4.16984,4.16984,7130000.0
2009-10-23 10:23:00,4.1663,4.17173,4.16302,4.16302,4510000.0
2009-10-23 10:24:00,4.17191,4.17199,4.16242,4.16242,10520000.0
2009-10-23 10:25:00,4.17046,4.17406,4.1684,4.17078,5250000.0
2009-10-23 10:26:00,4.17238,4.17427,4.16785,4.17167,8630000.0
2009-10-23 10:27:00,4.17272,4.17584,4.16568,4.17441,6750000.0
2009-10-23 10:28:00,4.17324,4.17505,4.16936,4.17407,6750000.0
2009-10-23 10:29:00,4.16961,4.174,4.16961,4.174,4880000.0
2009-10-23 10:30:00,4.17487,4.17534,4.16574,4.16574,9770000.0
2009-10-23 10:31:00,4.17436,4.1748,4.16316,4.17221,6010000.0
2009-10-23 10:32:00,4.1697,4.17532,4.1638,4.17337,7140000.0
2009-10-23 10:33:00,4.17297,4.17479,4.17114,4.17479,9010000.0
2009-10-23 10:34:00,4.17051,4.17548,4.16904,4.17335,6380000.0
2009-10-23 10:35:00,4.17302,4.17627,4.16968,4.17408,5630000.0
2009-10-23 10:36:00,4.17166,4.17934,4.16915,4.17311,12020000.0
2009-10-23 10:37:00,4.17373,4.1763,4.1667,4.17131,4510000.0
2009-10-23 10:38:00,4.16648,4.17569,4.16648,4.17271,6010000.0
2009-10-23 10:39:00,4.17489,4.17642,4.16585,4.17454,9760000.0
2009-10-23 10:40:00,4.17304,4.1753,4.16525,4.17138,5260000.0
2009-10-23 10:41:00,4.16989,4.17464,4.16875,4.17396,10130000.0
2009-10-23 10:42:00,4.17439,4.17439,4.16837,4.17199,7510000.0
2009-10-23 10:43:00,4.17375,4.17476,4.16682,4.17422,6000000.0
2009-10-23 10:44:00,4.16563,4.17647,4.16402,4.17393,6380000.0
2009-10-23 10:45:00,4.17475,4.17638,4.16521,4.16727,13130000.0
2009-10-23 10:46:00,4.16948,4.17097,4.15933,4.16714,9760000.0
2009-10-23 10:47:00,4.16455,4.17215,4.16455,4.17031,5630000.0
2009-10-23 10:48:00,4.17292,4.17292,4.16161,4.16161,7510000.0
2009-10-23 10:49:00,4.17012,4.1724,4.16513,4.1724,5630000.0
2009-10-23 10:50:00,4.17345,4.17461,4.166,4.1736,7880000.0
2009-10-23 10:51:00,4.17164,4.1719,4.16125,4.17113,5260000.0
2009-10-23 10:52:00,4.16928,4.17331,4.16323,4.17267,6380000.0
2009-10-23 10:53:00,4.17363,4.17443,4.16295,4.17136,7510000.0
2009-10-23 10:54:00,4.17335,4.17619,4.17174,4.17279,6000000.0
2009-10-23 10:55:00,4.17405,4.17495,4.16892,4.16892,7880000.0
2009-10-23 10:56:00,4.17054,4.1759,4.17041,4.17558,4880000.0
2009-10-23 10:57:00,4.17521,4.17569,4.16619,4.17437,5250000.0
2009-10-23 10:58:00,4.17098,4.17773,4.16479,4.17518,6010000.0
2009-10-23 10:59:00,4.17349,4.17557,4.16555,4.17507,14650000.0
2009-10-23 11:00:00,4.17512,4.17576,4.16496,4.174,12390000.0
2009-10-23 11:01:00,4.1757,4.176,4.17433,4.17433,6000000.0
2009-10-23 11:02:00,4.16969,4.17593,4.16969,4.17493,4890000.0
2009-10-23 11:03:00,4.15961,4.17107,4.15961,4.17107,5630000.0
2009-10-23 11:04:00,4.17387,4.17481,4.16951,4.17464,4880000.0
2009-10-23 11:05:00,4.17339,4.17434,4.16418,4.16418,9760000.0
2009-10-23 11:06:00,4.17135,4.1744,4.16653,4.17316,6760000.0
2009-10-23 11:07:00,4.1714,4.17336,4.16391,4.17317,7130000.0
2009-10-23 11:08:00,4.16621,4.17271,4.16621,4.16794,5630000.0
2009-10-23 11:09:00,4.16587,4.17277,4.16281,4.17227,4880000.0
2009-10-23 11:10:00,4.16701,4.17226,4.16701,4.17154,5630000.0
2009-10-23 11:11:00,4.16889,4.17357,4.16243,4.17226,7130000.0
2009-10-23 11:12:00,4.16305,4.1715,4.16305,4.16346,7510000.0
2009-10-23 11:13:00,4.1735,4.1735,4.16413,4.17257,7130000.0
2009-10-23 11:14:00,4.17262,4.17303,4.16082,4.16082,7130000.0
2009-10-23 11:15:00,4.17054,4.17224,4.16522,4.17224,12770000.0
2009-10-23 11:16:00,4.16988,4.17144,4.16036,4.16572,6380000.0
2009-10-23 11:17:00,4.1693,4.17014,4.1657,4.16978,5250000.0
2009-10-23 11:18:00,4.16623,4.1665,4.15606,4.16442,6380000.0
2009-10-23 11:19:00,4.16774,4.17078,4.15819,4.16829,8630000.0
2009-10-23 11:20:00,4.16474,4.16891,4.16032,4.16717,7880000.0
2009-10-23 11:21:00,4.16604,4.16604,4.15557,4.16357,5630000.0
2009-10-23 11:22:00,4.1654,4.1654,4.15964,4.16122,6020000.0
2009-10-23 11:23:00,4.15895,4.16708,4.15378,4.16386,4880000.0
2009-10-23 11:24:00,4.15958,4.16704,4.15958,4.16073,7500000.0
2009-10-23 11:25:00,4.15604,4.16755,4.15537,4.16615,6380000.0
2009-10-23 11:26:00,4.16389,4.1667,4.16008,4.1667,9000000.0
2009-10-23 11:27:00,4.16715,4.16903,4.16326,4.16326,7880000.0
2009-10-23 11:28:00,4.16332,4.16763,4.15937,4.16736,7500000.0
2009-10-23 11:29:00,4.16768,4.17024,4.16452,4.16452,5630000.0
2009-10-23 11:30:00,4.16339,4.16926,4.16339,4.16846,5250000.0
2009-10-23 11:31:00,4.17062,4.17062,4.16224,4.16908,6010000.0
2009-10-23 11:32:00,4.17013,4.17013,4.15821,4.16538,6750000.0
2009-10-23 11:33:00,4.16671,4.17047,4.16671,4.16856,7880000.0
2009-10-23 11:34:00,4.1683,4.17153,4.16551,4.16551,8250000.0
2009-10-23 11:35:00,4.16304,4.16605,4.16147,4.1634,7140000.0
2009-10-23 11:36:00,4.16395,4.17067,4.16006,4.1692,8260000.0
2009-10-23 11:37:00,4.17018,4.17095,4.16012,4.16012,14260000.0
2009-10-23 11:38:00,4.16967,4.17502,4.16369,4.16369,7890000.0
2009-10-23 11:39:00,4.17071,4.17071,4.16531,4.16886,7140000.0
2009-10-23 11:40:00,4.15975,4.16898,4.15975,4.16664,6760000.0
2009-10-23 11:41:00,4.16688,4.16688,4.15673,4.15673,5640000.0
2009-10-23 11:42:00,4.16604,4.16938,4.1624,4.16882,5250000.0
2009-10-23 11:43:00,4.16114,4.16811,4.15513,4.16811,8630000.0
2009-10-23 11:44:00,4.16832,4.16832,4.16103,4.16627,6000000.0
2009-10-23 11:45:00,4.16363,4.16913,4.15797,4.15797,9020000.0
2009-10-23 11:46:00,4.16953,4.17104,4.16031,4.16445,7510000.0
2009-10-23 11:47:00,4.161,4.16766,4.15766,4.16637,6380000.0
2009-10-23 11:48:00,4.1664,4.16667,4.15867,4.16273,4880000.0
2009-10-23 11:49:00,4.16679,4.16805,4.16249,4.16324,5630000.0
2009-10-23 11:50:00,4.16333,4.16883,4.15901,4.15901,8260000.0
2009-10-23 11:51:00,4.161,4.16866,4.15753,4.16866,6750000.0
2009-10-23 11:52:00,4.16805,4.16911,4.15971,4.15971,6000000.0
2009-10-23 11:53:00,4.16225,4.16846,4.16153,4.16202,6390000.0
2009-10-23 11:54:00,4.16441,4.16754,4.15959,4.16706,4880000.0
2009-10-23 11:55:00,4.16712,4.16712,4.15647,4.16664,6000000.0
2009-10-23 11:56:00,4.16469,4.16865,4.15816,4.15816,6760000.0
2009-10-23 11:57:00,4.16003,4.16688,4.15614,4.16142,5260000.0
2009-10-23 11:58:00,4.15813,4.16883,4.15813,4.1588,6000000.0
2009-10-23 11:59:00,4.16875,4.1692,4.15777,4.16874,8640000.0
2009-10-23 12:00:00,4.16892,4.17261,4.15845,4.16413,14270000.0
2009-10-23 12:01:00,4.16285,4.16905,4.15804,4.1675,8260000.0
2009-10-23 12:02:00,4.17005,4.1703,4.16503,4.16546,5260000.0
2009-10-23 12:03:00,4.164,4.17004,4.15946,4.16897,7880000.0
2009-10-23 12:04:00,4.1685,4.17516,4.1635,4.1635,6020000.0
2009-10-23 12:05:00,4.15954,4.17019,4.15954,4.1654,6020000.0
2009-10-23 12:06:00,4.16994,4.17044,4.16447,4.16899,6380000.0
2009-10-23 12:07:00,4.16912,4.16967,4.15913,4.16725,4880000.0
2009-10-23 12:08:00,4.16751,4.16962,4.16409,4.16409,5630000.0
2009-10-23 12:09:00,4.1652,4.16869,4.15952,4.16412,4880000.0
2009-10-23 12:10:00,4.16912,4.17402,4.16135,4.16229,10510000.0
2009-10-23 12:11:00,4.16977,4.17099,4.1656,4.1656,7130000.0
2009-10-23 12:12:00,4.16836,4.16919,4.16314,4.16785,4880000.0
2009-10-23 12:13:00,4.1696,4.16964,4.16705,4.1688,5260000.0
2009-10-23 12:14:00,4.16729,4.1684,4.15893,4.1684,5260000.0
2009-10-23 12:15:00,4.16963,4.16971,4.1612,4.16715,6000000.0
2009-10-23 12:16:00,4.1681,4.16882,4.15891,4.15891,6000000.0
2009-10-23 12:17:00,4.16946,4.16981,4.16349,4.16531,5250000.0
2009-10-23 12:18:00,4.17074,4.17394,4.16273,4.17178,6010000.0
2009-10-23 12:19:00,4.17089,4.17089,4.15824,4.16894,13890000.0
2009-10-23 12:20:00,4.17044,4.172,4.16596,4.16989,6380000.0
2009-10-23 12:21:00,4.17133,4.17133,4.16182,4.16553,5630000.0
2009-10-23 12:22:00,4.16909,4.16997,4.16594,4.16846,5630000.0
2009-10-23 12:23:00,4.16681,4.17005,4.16485,4.17005,6380000.0
2009-10-23 12:24:00,4.16904,4.16904,4.15632,4.15896,10140000.0
2009-10-23 12:25:00,4.16991,4.16991,4.1619,4.16394,13140000.0
2009-10-23 12:26:00,4.16956,4.16966,4.16008,4.16835,11250000.0
2009-10-23 12:27:00,4.16991,4.16991,4.15812,4.16913,13140000.0
2009-10-23 12:28:00,4.16874,4.17178,4.16431,4.16873,9770000.0
2009-10-23 12:29:00,4.16926,4.17017,4.16424,4.16846,9020000.0
2009-10-23 12:30:00,4.16429,4.1696,4.15782,4.1696,17270000.0
2009-10-23 12:31:00,4.16934,4.16989,4.16929,4.16989,4140000.0
2009-10-23 12:32:00,4.16903,4.17581,4.16494,4.16494,5250000.0
2009-10-23 12:33:00,4.16775,4.173,4.16775,4.16905,7510000.0
2009-10-23 12:34:00,4.17215,4.17256,4.1668,4.16945,6000000.0
2009-10-23 12:35:00,4.17293,4.17624,4.16445,4.17313,8630000.0
2009-10-23 12:36:00,4.16771,4.17375,4.16771,4.17301,4880000.0
2009-10-23 12:37:00,4.17454,4.17454,4.16374,4.17238,9770000.0
2009-10-23 12:38:00,4.16577,4.17308,4.16352,4.16352,9000000.0
2009-10-23 12:39:00,4.16759,4.17373,4.16398,4.17282,7880000.0
2009-10-23 12:40:00,4.16985,4.17096,4.15777,4.17096,9010000.0
2009-10-23 12:41:00,4.15932,4.1716,4.15868,4.16799,10890000.0
2009-10-23 12:42:00,4.1636,4.17293,4.16183,4.17143,6380000.0
2009-10-23 12:43:00,4.1688,4.17278,4.16434,4.17278,5260000.0
2009-10-23 12:44:00,4.16688,4.17425,4.16688,4.168,7880000.0
2009-10-23 12:45:00,4.17483,4.17495,4.16866,4.17364,12010000.0
2009-10-23 12:46:00,4.17338,4.17462,4.16407,4.16407,5270000.0
2009-10-23 12:47:00,4.17159,4.17243,4.16408,4.16863,9010000.0
2009-10-23 12:48:00,4.16735,4.17264,4.16667,4.17146,5250000.0
2009-10-23 12:49:00,4.16919,4.17222,4.16577,4.16951,6010000.0
2009-10-23 12:50:00,4.17123,4.1728,4.16321,4.17143,6760000.0
2009-10-23 12:51:00,4.16605,4.17275,4.16605,4.17237,5250000.0
2009-10-23 12:52:00,4.1709,4.17151,4.1597,4.17151,6010000.0
2009-10-23 12:53:00,4.17167,4.17434,4.16395,4.16798,6750000.0
2009-10-23 12:54:00,4.17212,4.17252,4.16137,4.17252,4510000.0
2009-10-23 12:55:00,4.17199,4.17252,4.16625,4.16925,6000000.0
2009-10-23 12:56:00,4.17267,4.17316,4.16651,4.17159,6010000.0
2009-10-23 12:57:00,4.17132,4.17221,4.16613,4.16613,6000000.0
2009-10-23 12:58:00,4.16628,4.17317,4.16628,4.17221,7880000.0
2009-10-23 12:59:00,4.17005,4.174,4.16189,4.16895,6390000.0
2009-10-23 13:00:00,4.17682,4.17682,4.16782,4.17375,11250000.0
2009-10-23 13:01:00,4.17005,4.17648,4.17005,4.17578,6750000.0
2009-10-23 13:02:00,4.17434,4.17434,4.16249,4.16384,14260000.0
2009-10-23 13:03:00,4.17543,4.17543,4.17068,4.17491,5630000.0
2009-10-23 13:04:00,4.17305,4.17459,4.16501,4.17383,4140000.0
2009-10-23 13:05:00,4.17452,4.17452,4.16487,4.16882,8640000.0
2009-10-23 13:06:00,4.17004,4.17607,4.16663,4.17271,10510000.0
2009-10-23 13:07:00,4.17467,4.17553,4.16899,4.17492,8250000.0
2009-10-23 13:08:00,4.17477,4.17577,4.16958,4.17408,14650000.0
2009-10-23 13:09:00,4.17213,4.17426,4.17112,4.17309,6750000.0
2009-10-23 13:10:00,4.17327,4.17495,4.16249,4.17495,8260000.0
2009-10-23 13:11:00,4.16811,4.17372,4.16811,4.17272,5250000.0
2009-10-23 13:12:00,4.17294,4.17294,4.16492,4.17131,9020000.0
2009-10-23 13:13:00,4.17417,4.17418,4.1661,4.16714,6000000.0
2009-10-23 13:14:00,4.17127,4.17347,4.16797,4.1697,6000000.0
2009-10-23 13:15:00,4.16818,4.17192,4.15872,4.17078,60030000.0
2009-10-23 13:16:00,4.16843,4.17285,4.16571,4.1712,5260000.0
2009-10-23 13:17:00,4.16842,4.17248,4.16131,4.16189,10510000.0
2009-10-23 13:18:00,4.16991,4.17096,4.16161,4.17096,8250000.0
2009-10-23 13:19:00,4.17106,4.17225,4.16607,4.16607,5260000.0
2009-10-23 13:20:00,4.16727,4.17302,4.16727,4.17263,6380000.0
2009-10-23 13:21:00,4.17389,4.1749,4.16532,4.16715,8250000.0
2009-10-23 13:22:00,4.17469,4.17469,4.16362,4.16362,7130000.0
2009-10-23 13:23:00,4.17101,4.1748,4.17027,4.17304,6750000.0
2009-10-23 13:24:00,4.17536,4.17536,4.16941,4.17402,5250000.0
2009-10-23 13:25:00,4.17474,4.17549,4.16652,4.17515,11260000.0
2009-10-23 13:26:00,4.17491,4.17585,4.16533,4.17346,6020000.0
2009-10-23 13:27:00,4.17425,4.17454,4.16909,4.16909,5630000.0
2009-10-23 13:28:00,4.17289,4.17473,4.16799,4.1727,7880000.0
2009-10-23 13:29:00,4.17004,4.17526,4.168,4.17394,4140000.0
2009-10-23 13:30:00,4.17474,4.17474,4.16677,4.17328,6750000.0
2009-10-23 13:31:00,4.17033,4.17471,4.16803,4.16914,7890000.0
2009-10-23 13:32:00,4.17026,4.17247,4.16551,4.16781,10510000.0
2009-10-23 13:33:00,4.17274,4.1729,4.16921,4.17146,7880000.0
2009-10-23 13:34:00,4.17499,4.17726,4.16719,4.1724,12400000.0
2009-10-23 13:35:00,4.17182,4.17368,4.16405,4.17368,6380000.0
2009-10-23 13:36:00,4.17215,4.17497,4.16565,4.17354,6010000.0
2009-10-23 13:37:00,4.1735,4.17393,4.16889,4.16889,5260000.0
2009-10-23 13:38:00,4.17147,4.17147,4.16268,4.17105,5250000.0
2009-10-23 13:39:00,4.16855,4.17317,4.16351,4.16698,7500000.0
2009-10-23 13:40:00,4.16856,4.17331,4.16335,4.16335,7500000.0
2009-10-23 13:41:00,4.16486,4.17467,4.16486,4.16821,7510000.0
2009-10-23 13:42:00,4.16772,4.17387,4.1669,4.17265,5250000.0
2009-10-23 13:43:00,4.17228,4.17327,4.16252,4.16252,5640000.0
2009-10-23 13:44:00,4.16948,4.17385,4.16948,4.17299,6000000.0
2009-10-23 13:45:00,4.17279,4.17313,4.16711,4.17049,15010000.0
2009-10-23 13:46:00,4.17247,4.17269,4.16808,4.1708,8250000.0
2009-10-23 13:47:00,4.17239,4.17282,4.16153,4.17202,7880000.0
2009-10-23 13:48:00,4.17242,4.17333,4.17108,4.17271,4510000.0
2009-10-23 13:49:00,4.16983,4.17415,4.16939,4.16939,6380000.0
2009-10-23 13:50:00,4.1731,4.1731,4.16638,4.17167,9400000.0
2009-10-23 13:51:00,4.1708,4.17338,4.17073,4.17234,6760000.0
2009-10-23 13:52:00,4.16335,4.17319,4.16335,4.17308,9010000.0
2009-10-23 13:53:00,4.16815,4.17228,4.16208,4.16619,6380000.0
2009-10-23 13:54:00,4.1707,4.17333,4.16678,4.17269,13890000.0
2009-10-23 13:55:00,4.16924,4.17431,4.16764,4.17337,5250000.0
2009-10-23 13:56:00,4.17389,4.17424,4.16436,4.16436,6000000.0
2009-10-23 13:57:00,4.17116,4.17507,4.1696,4.17036,7510000.0
2009-10-23 13:58:00,4.17294,4.17437,4.16306,4.17001,6400000.0
2009-10-23 13:59:00,4.17316,4.175,4.16442,4.16995,7500000.0
2009-10-23 14:00:00,4.1716,4.1756,4.16616,4.17305,8640000.0
2009-10-23 14:01:00,4.16989,4.17391,4.16875,4.17295,7880000.0
2009-10-23 14:02:00,4.16665,4.1742,4.16665,4.17237,6010000.0
2009-10-23 14:03:00,4.17063,4.17463,4.16938,4.16938,5630000.0
2009-10-23 14:04:00,4.17318,4.17599,4.16368,4.16368,8630000.0
2009-10-23 14:05:00,4.16846,4.1758,4.16615,4.16986,10880000.0
2009-10-23 14:06:00,4.17315,4.17755,4.16415,4.17485,8250000.0
2009-10-23 14:07:00,4.17303,4.17462,4.16694,4.16694,5630000.0
2009-10-23 14:08:00,4.17334,4.17495,4.16843,4.16895,6390000.0
2009-10-23 14:09:00,4.16932,4.17415,4.1676,4.17184,6760000.0
2009-10-23 14:10:00,4.16992,4.17315,4.16763,4.17315,6000000.0
2009-10-23 14:11:00,4.17236,4.17717,4.16801,4.172,13140000.0
2009-10-23 14:12:00,4.16281,4.17244,4.16004,4.1698,11270000.0
2009-10-23 14:13:00,4.17019,4.17237,4.16525,4.1711,6770000.0
2009-10-23 14:14:00,4.1657,4.17177,4.1619,4.16619,10130000.0
2009-10-23 14:15:00,4.17127,4.17127,4.16055,4.16413,9010000.0
2009-10-23 14:16:00,4.17147,4.17147,4.16683,4.16915,6380000.0
2009-10-23 14:17:00,4.16603,4.17269,4.16603,4.17238,7130000.0
2009-10-23 14:18:00,4.16992,4.17181,4.16837,4.17075,7880000.0
2009-10-23 14:19:00,4.16848,4.17139,4.16785,4.17123,7130000.0
2009-10-23 14:20:00,4.16846,4.1715,4.16519,4.16895,7880000.0
2009-10-23 14:21:00,4.1701,4.17038,4.16855,4.1691,5630000.0
2009-10-23 14:22:00,4.16948,4.17153,4.16948,4.1704,4510000.0
2009-10-23 14:23:00,4.17056,4.17091,4.16064,4.1695,6000000.0
2009-10-23 14:24:00,4.16814,4.17037,4.16684,4.16953,5630000.0
2009-10-23 14:25:00,4.16954,4.17137,4.16555,4.17117,4880000.0
2009-10-23 14:26:00,4.16964,4.17057,4.1641,4.17027,8640000.0
2009-10-23 14:27:00,4.16955,4.17142,4.16572,4.1682,8260000.0
2009-10-23 14:28:00,4.16621,4.17152,4.16621,4.17048,5250000.0
2009-10-23 14:29:00,4.17067,4.17158,4.16649,4.16937,7880000.0
2009-10-23 14:30:00,4.17087,4.17168,4.16387,4.1703,14260000.0
2009-10-23 14:31:00,4.16585,4.17229,4.16543,4.16922,6750000.0
2009-10-23 14:32:00,4.16984,4.17183,4.16732,4.17009,4880000.0
2009-10-23 14:33:00,4.16433,4.17133,4.16322,4.17106,7130000.0
2009-10-23 14:34:00,4.16945,4.17082,4.16356,4.16782,6000000.0
2009-10-23 14:35:00,4.16282,4.16629,4.1559,4.16522,6750000.0
2009-10-23 14:36:00,4.16779,4.16779,4.15679,4.16673,7130000.0
2009-10-23 14:37:00,4.16732,4.16851,4.16394,4.16745,6380000.0
2009-10-23 14:38:00,4.16889,4.16938,4.16001,4.16889,6010000.0
2009-10-23 14:39:00,4.16542,4.16944,4.16542,4.16944,5250000.0
2009-10-23 14:40:00,4.16944,4.16944,4.16435,4.16932,4510000.0
2009-10-23 14:41:00,4.16504,4.16977,4.16053,4.16053,5250000.0
2009-10-23 14:42:00,4.16882,4.16922,4.16382,4.16922,4880000.0
2009-10-23 14:43:00,4.16892,4.16905,4.15834,4.15857,6760000.0
2009-10-23 14:44:00,4.16015,4.1724,4.16015,4.16999,6750000.0
2009-10-23 14:45:00,4.16926,4.17003,4.15797,4.16607,15400000.0
2009-10-23 14:46:00,4.16701,4.16954,4.16369,4.16954,4510000.0
2009-10-23 14:47:00,4.16824,4.16983,4.16546,4.16881,6380000.0
2009-10-23 14:48:00,4.15769,4.16994,4.15769,4.16822,4880000.0
2009-10-23 14:49:00,4.16951,4.16959,4.1638,4.16959,5640000.0
2009-10-23 14:50:00,4.16471,4.16864,4.15893,4.16864,7510000.0
2009-10-23 14:51:00,4.17043,4.173,4.16159,4.1709,12770000.0
2009-10-23 14:52:00,4.16956,4.17,4.16276,4.16968,4880000.0
2009-10-23 14:53:00,4.16592,4.16773,4.15691,4.16773,5630000.0
2009-10-23 14:54:00,4.16865,4.17039,4.16021,4.16306,7130000.0
2009-10-23 14:55:00,4.16909,4.17101,4.164,4.17047,5630000.0
2009-10-23 14:56:00,4.16993,4.17165,4.16203,4.17047,7140000.0
2009-10-23 14:57:00,4.1688,4.16974,4.16398,4.16398,7500000.0
2009-10-23 14:58:00,4.16966,4.17072,4.16785,4.16848,5260000.0
2009-10-23 14:59:00,4.15977,4.17094,4.15977,4.17094,7130000.0
2009-10-23 15:00:00,4.16579,4.17319,4.1629,4.1629,9380000.0
2009-10-23 15:01:00,4.16688,4.17181,4.1646,4.16619,4510000.0
2009-10-23 15:02:00,4.16669,4.17058,4.16003,4.16003,6000000.0
2009-10-23 15:03:00,4.16469,4.17021,4.16022,4.16878,5630000.0
2009-10-23 15:04:00,4.16037,4.17104,4.16037,4.16857,9020000.0
2009-10-23 15:05:00,4.16775,4.17072,4.15501,4.1701,13890000.0
2009-10-23 15:06:00,4.16525,4.16816,4.16195,4.16195,6000000.0
2009-10-23 15:07:00,4.16292,4.16756,4.15988,4.1664,9400000.0
2009-10-23 15:08:00,4.16717,4.1696,4.15773,4.16608,6380000.0
2009-10-23 15:09:00,4.16701,4.1673,4.16151,4.1673,6380000.0
2009-10-23 15:10:00,4.16111,4.16832,4.15808,4.16255,6750000.0
2009-10-23 15:11:00,4.16823,4.1693,4.15688,4.16657,13910000.0
2009-10-23 15:12:00,4.16762,4.16933,4.16222,4.16874,9380000.0
2009-10-23 15:13:00,4.16843,4.1697,4.16259,4.1669,4880000.0
2009-10-23 15:14:00,4.16827,4.16986,4.1593,4.16675,13890000.0
2009-10-23 15:15:00,4.16394,4.16978,4.16363,4.16808,6380000.0
2009-10-23 15:16:00,4.16925,4.17031,4.16485,4.1692,7880000.0
2009-10-23 15:17:00,4.16926,4.17063,4.16038,4.17048,6010000.0
2009-10-23 15:18:00,4.17036,4.17164,4.16089,4.16089,6760000.0
2009-10-23 15:19:00,4.17048,4.17048,4.16471,4.16951,5630000.0
2009-10-23 15:20:00,4.16161,4.17027,4.15797,4.16805,6010000.0
2009-10-23 15:21:00,4.16037,4.17223,4.16037,4.16962,6380000.0
2009-10-23 15:22:00,4.16038,4.17109,4.16038,4.16128,7880000.0
2009-10-23 15:23:00,4.16973,4.17017,4.16212,4.16573,4510000.0
2009-10-23 15:24:00,4.16927,4.17014,4.1596,4.1692,6010000.0
2009-10-23 15:25:00,4.16309,4.16904,4.16309,4.16859,6010000.0
2009-10-23 15:26:00,4.17036,4.17107,4.16892,4.16948,7130000.0
2009-10-23 15:27:00,4.16504,4.17079,4.16031,4.16558,4880000.0
2009-10-23 15:28:00,4.16943,4.17093,4.16038,4.16894,5630000.0
2009-10-23 15:29:00,4.164,4.16974,4.15948,4.16932,9770000.0
2009-10-23 15:30:00,4.16885,4.17036,4.15986,4.16917,7880000.0
2009-10-23 15:31:00,4.16834,4.17023,4.16072,4.16072,8260000.0
2009-10-23 15:32:00,4.17144,4.17209,4.1647,4.16952,9380000.0
2009-10-23 15:33:00,4.16891,4.17078,4.16371,4.16736,6010000.0
2009-10-23 15:34:00,4.16669,4.16987,4.16496,4.16879,5630000.0
2009-10-23 15:35:00,4.16546,4.16963,4.16546,4.16902,5630000.0
2009-10-23 15:36:00,4.16892,4.17203,4.16246,4.16766,6390000.0
2009-10-23 15:37:00,4.16887,4.17277,4.16777,4.17194,6380000.0
2009-10-23 15:38:00,4.17038,4.17227,4.16584,4.16716,4880000.0
2009-10-23 15:39:00,4.17079,4.1717,4.16452,4.1717,12390000.0
2009-10-23 15:40:00,4.1713,4.1762,4.16389,4.1738,7510000.0
2009-10-23 15:41:00,4.17219,4.1767,4.16689,4.16844,9750000.0
2009-10-23 15:42:00,4.16618,4.17126,4.16202,4.16494,6750000.0
2009-10-23 15:43:00,4.17105,4.17224,4.16544,4.16641,7500000.0
2009-10-23 15:44:00,4.17158,4.17426,4.16624,4.16786,16530000.0
2009-10-23 15:45:00,4.16992,4.17197,4.15935,4.16923,16150000.0
2009-10-23 15:46:00,4.17146,4.17371,4.16236,4.16695,7880000.0
2009-10-23 15:47:00,4.1627,4.17059,4.1627,4.1643,7130000.0
2009-10-23 15:48:00,4.16991,4.17083,4.16364,4.16729,6380000.0
2009-10-23 15:49:00,4.16985,4.17171,4.16536,4.17073,6010000.0
2009-10-23 15:50:00,4.16489,4.16926,4.16489,4.16909,8250000.0
2009-10-23 15:51:00,4.16399,4.16933,4.15873,4.16933,4510000.0
2009-10-23 15:52:00,4.16892,4.17106,4.16485,4.1676,6390000.0
2009-10-23 15:53:00,4.1693,4.17087,4.16256,4.16866,10520000.0
2009-10-23 15:54:00,4.1639,4.16862,4.15862,4.16835,6380000.0
2009-10-23 15:55:00,4.16658,4.16884,4.16061,4.1679,6010000.0
2009-10-23 15:56:00,4.17029,4.17047,4.16291,4.16391,7140000.0
2009-10-23 15:57:00,4.16989,4.17026,4.16026,4.16996,16150000.0
2009-10-23 15:58:00,4.17037,4.17284,4.16228,4.16872,9380000.0
2009-10-23 15:59:00,4.16202,4.17036,4.15844,4.16648,9010000.0
2009-10-23 16:00:00,4.16915,4.1715,4.16551,4.16551,5630000.0
2009-10-23 16:01:00,4.16895,4.17052,4.16749,4.17,6000000.0
2009-10-23 16:02:00,4.16939,4.16949,4.16412,4.16647,4880000.0
2009-10-23 16:03:00,4.16911,4.17019,4.1643,4.16775,10130000.0
2009-10-23 16:04:00,4.16842,4.17047,4.16413,4.16916,5260000.0
2009-10-23 16:05:00,4.16811,4.17251,4.16725,4.17168,4510000.0
2009-10-23 16:06:00,4.1672,4.1694,4.16219,4.1694,6750000.0
2009-10-23 16:07:00,4.1696,4.17003,4.16507,4.16805,5630000.0
2009-10-23 16:08:00,4.17009,4.17318,4.16761,4.17122,8630000.0
2009-10-23 16:09:00,4.1723,4.17238,4.16657,4.17181,4890000.0
2009-10-23 16:10:00,4.16287,4.17266,4.15944,4.16977,4890000.0
2009-10-23 16:11:00,4.17103,4.17121,4.16169,4.16169,6750000.0
2009-10-23 16:12:00,4.17154,4.17325,4.16239,4.17259,5250000.0
2009-10-23 16:13:00,4.1718,4.1718,4.15822,4.16115,8250000.0
2009-10-23 16:14:00,4.16233,4.17273,4.16233,4.16544,6390000.0
2009-10-23 16:15:00,4.17178,4.17178,4.16096,4.1699,13520000.0
2009-10-23 16:16:00,4.17046,4.17108,4.16063,4.16891,11260000.0
2009-10-23 16:17:00,4.16984,4.16984,4.16427,4.16779,4880000.0
2009-10-23 16:18:00,4.16924,4.1709,4.16027,4.16027,4880000.0
2009-10-23 16:19:00,4.16964,4.16964,4.1646,4.1679,6770000.0
2009-10-23 16:20:00,4.16287,4.16818,4.15753,4.15753,4880000.0
2009-10-23 16:21:00,4.15877,4.16738,4.15877,4.16565,7880000.0
2009-10-23 16:22:00,4.16375,4.16894,4.15983,4.16778,10510000.0
2009-10-23 16:23:00,4.16515,4.16921,4.15848,4.16539,11640000.0
2009-10-23 16:24:00,4.16293,4.16734,4.16188,4.16237,7130000.0
2009-10-23 16:25:00,4.16561,4.16721,4.15765,4.16721,4510000.0
2009-10-23 16:26:00,4.16107,4.16673,4.15392,4.16579,7890000.0
2009-10-23 16:27:00,4.16146,4.16638,4.16146,4.16638,6390000.0
2009-10-23 16:28:00,4.1647,4.16898,4.15701,4.16827,7130000.0
2009-10-23 16:29:00,4.16285,4.16951,4.16136,4.16627,12020000.0
2009-10-23 16:30:00,4.15921,4.16569,4.15921,4.16535,4890000.0
2009-10-23 16:31:00,4.16563,4.16563,4.16006,4.16493,5260000.0
2009-10-23 16:32:00,4.16685,4.16712,4.16425,4.16526,8630000.0
2009-10-23 16:33:00,4.16159,4.1683,4.15802,4.16665,7130000.0
2009-10-23 16:34:00,4.16469,4.165,4.15486,4.16351,6010000.0
2009-10-23 16:35:00,4.16268,4.16737,4.16109,4.16624,4880000.0
2009-10-23 16:36:00,4.166,4.16758,4.16352,4.16398,4880000.0
2009-10-23 16:37:00,4.16854,4.16854,4.16273,4.16727,9010000.0
2009-10-23 16:38:00,4.15662,4.16615,4.15662,4.16207,6750000.0
2009-10-23 16:39:00,4.1611,4.16798,4.1611,4.16563,7510000.0
2009-10-23 16:40:00,4.16424,4.16945,4.15928,4.16288,10890000.0
2009-10-23 16:41:00,4.16636,4.1671,4.15539,4.16151,7880000.0
2009-10-23 16:42:00,4.1658,4.16719,4.16122,4.16666,8630000.0
2009-10-23 16:43:00,4.16176,4.16677,4.16172,4.16677,4510000.0
2009-10-23 16:44:00,4.16677,4.16689,4.15571,4.16689,6390000.0
2009-10-23 16:45:00,4.16698,4.16698,4.15733,4.15733,7500000.0
2009-10-23 16:46:00,4.16605,4.16639,4.15802,4.16245,5640000.0
2009-10-23 16:47:00,4.16905,4.17074,4.15949,4.16643,8250000.0
2009-10-23 16:48:00,4.16715,4.16931,4.15982,4.16174,7130000.0
2009-10-23 16:49:00,4.16672,4.1681,4.16065,4.16735,11270000.0
2009-10-23 16:50:00,4.16556,4.16616,4.15826,4.16531,9760000.0
2009-10-23 16:51:00,4.16497,4.16571,4.15984,4.1657,6000000.0
2009-10-23 16:52:00,4.16701,4.16743,4.15832,4.16631,7130000.0
2009-10-23 16:53:00,4.16441,4.16614,4.15993,4.16105,6750000.0
2009-10-23 16:54:00,4.16495,4.16671,4.16111,4.16531,7890000.0
2009-10-23 16:55:00,4.16248,4.16631,4.16074,4.16569,5250000.0
2009-10-23 16:56:00,4.16883,4.16883,4.15893,4.16657,4880000.0
2009-10-23 16:57:00,4.16332,4.16655,4.16135,4.16135,6760000.0
2009-10-23 16:58:00,4.16569,4.16801,4.16164,4.16742,5630000.0
2009-10-23 16:59:00,4.16823,4.16823,4.15825,4.16786,5260000.0
2009-10-23 17:00:00,4.16737,4.16737,4.15582,4.1672,13890000.0
2009-10-23 17:01:00,4.16883,4.1696,4.16365,4.16761,5640000.0
2009-10-23 17:02:00,4.16485,4.1677,4.1575,4.16244,5630000.0
2009-10-23 17:03:00,4.16823,4.17086,4.16389,4.16811,6380000.0
2009-10-23 17:04:00,4.1641,4.16961,4.15791,4.16416,11640000.0
2009-10-23 17:05:00,4.16864,4.16898,4.15874,4.16387,6380000.0
2009-10-23 17:06:00,4.16917,4.17039,4.1621,4.1681,5250000.0
2009-10-23 17:07:00,4.17024,4.17042,4.16504,4.16945,15040000.0
2009-10-23 17:08:00,4.16354,4.16934,4.1599,4.16498,5260000.0
2009-10-23 17:09:00,4.17015,4.17198,4.1604,4.17074,9000000.0
2009-10-23 17:10:00,4.16984,4.16984,4.1601,4.16504,12760000.0
2009-10-23 17:11:00,4.16524,4.17025,4.16295,4.166,18760000.0
2009-10-23 17:12:00,4.16816,4.1703,4.1596,4.16975,11260000.0
2009-10-23 17:13:00,4.15836,4.17042,4.15836,4.17042,6010000.0
2009-10-23 17:14:00,4.16288,4.16973,4.16193,4.16636,6390000.0
2009-10-23 17:15:00,4.16841,4.17623,4.16249,4.16249,12380000.0
2009-10-23 17:16:00,4.16627,4.17054,4.16519,4.16672,7130000.0
2009-10-23 17:17:00,4.16387,4.17105,4.16387,4.17105,7150000.0
2009-10-23 17:18:00,4.16963,4.1716,4.16039,4.1716,6020000.0
2009-10-23 17:19:00,4.17118,4.17118,4.16019,4.16485,6750000.0
2009-10-23 17:20:00,4.16252,4.17113,4.16252,4.16706,6750000.0
2009-10-23 17:21:00,4.16279,4.17182,4.15978,4.15978,6010000.0
2009-10-23 17:22:00,4.16837,4.17554,4.16387,4.17192,13890000.0
2009-10-23 17:23:00,4.17189,4.17189,4.16481,4.17025,7510000.0
2009-10-23 17:24:00,4.16484,4.17085,4.16441,4.16908,6010000.0
2009-10-23 17:25:00,4.16824,4.17059,4.16028,4.17014,5630000.0
2009-10-23 17:26:00,4.16706,4.1706,4.16443,4.16983,11640000.0
2009-10-23 17:27:00,4.17027,4.17199,4.1643,4.16768,13140000.0
2009-10-23 17:28:00,4.1585,4.17065,4.1585,4.16924,7140000.0
2009-10-23 17:29:00,4.16247,4.17141,4.15931,4.16881,5260000.0
2009-10-23 17:30:00,4.1701,4.17256,4.15946,4.17174,11260000.0
2009-10-23 17:31:00,4.16756,4.1729,4.16716,4.1706,14250000.0
2009-10-23 17:32:00,4.17067,4.17265,4.16784,4.16974,5250000.0
2009-10-23 17:33:00,4.1674,4.17355,4.163,4.17173,12380000.0
2009-10-23 17:34:00,4.17041,4.17473,4.16201,4.16615,18010000.0
2009-10-23 17:35:00,4.17244,4.17301,4.1673,4.17179,8250000.0
2009-10-23 17:36:00,4.1722,4.17258,4.16696,4.16696,7130000.0
2009-10-23 17:37:00,4.17256,4.17302,4.16993,4.17252,5260000.0
2009-10-23 17:38:00,4.16729,4.1725,4.16103,4.17149,5250000.0
2009-10-23 17:39:00,4.16709,4.17199,4.16709,4.16816,8630000.0
2009-10-23 17:40:00,4.16624,4.17191,4.16517,4.17057,6390000.0
2009-10-23 17:41:00,4.17161,4.17233,4.16734,4.16973,6000000.0
2009-10-23 17:42:00,4.1617,4.17143,4.1617,4.16957,6390000.0
2009-10-23 17:43:00,4.16834,4.16883,4.16027,4.16027,6010000.0
2009-10-23 17:44:00,4.16558,4.17196,4.16549,4.17107,7880000.0
2009-10-23 17:45:00,4.17172,4.1732,4.16582,4.17174,10130000.0
2009-10-23 17:46:00,4.16234,4.16936,4.15912,4.16764,8640000.0
2009-10-23 17:47:00,4.17057,4.17198,4.16621,4.16737,7880000.0
2009-10-23 17:48:00,4.17013,4.17164,4.16261,4.17133,7130000.0
2009-10-23 17:49:00,4.16696,4.16931,4.15747,4.15747,7880000.0
2009-10-23 17:50:00,4.16695,4.1701,4.15916,4.1692,6380000.0
2009-10-23 17:51:00,4.16687,4.17225,4.16133,4.16133,10880000.0
2009-10-23 17:52:00,4.16879,4.16879,4.15646,4.16603,6000000.0
2009-10-23 17:53:00,4.16685,4.17014,4.1612,4.16826,8640000.0
2009-10-23 17:54:00,4.16491,4.17015,4.16426,4.16426,6010000.0
2009-10-23 17:55:00,4.16945,4.17158,4.16355,4.16924,12010000.0
2009-10-23 17:56:00,4.16867,4.17014,4.16328,4.16797,6000000.0
2009-10-23 17:57:00,4.16884,4.17045,4.16225,4.16938,6760000.0
2009-10-23 17:58:00,4.16833,4.17182,4.16195,4.16993,8260000.0
2009-10-23 17:59:00,4.16902,4.17106,4.16493,4.16772,9770000.0
2009-10-23 18:00:00,4.1628,4.17185,4.16167,4.16994,7880000.0
2009-10-23 18:01:00,4.16825,4.16918,4.16253,4.16583,6770000.0
2009-10-23 18:02:00,4.16558,4.16861,4.16143,4.1679,7140000.0
2009-10-23 18:03:00,4.16718,4.16843,4.15872,4.16793,5250000.0
2009-10-23 18:04:00,4.16785,4.16855,4.16593,4.16593,5630000.0
2009-10-23 18:05:00,4.16737,4.16737,4.15912,4.1645,8630000.0
2009-10-23 18:06:00,4.16016,4.16645,4.15825,4.16419,8630000.0
2009-10-23 18:07:00,4.16156,4.16569,4.15958,4.16569,5250000.0
2009-10-23 18:08:00,4.16555,4.16694,4.16027,4.16226,8630000.0
2009-10-23 18:09:00,4.16704,4.16851,4.1583,4.16533,5630000.0
2009-10-23 18:10:00,4.16375,4.16816,4.16294,4.16697,10890000.0
2009-10-23 18:11:00,4.16664,4.16873,4.15986,4.16319,4880000.0
2009-10-23 18:12:00,4.16489,4.16761,4.15776,4.16216,4880000.0
2009-10-23 18:13:00,4.16334,4.16978,4.15958,4.15958,5630000.0
2009-10-23 18:14:00,4.16073,4.16747,4.16035,4.16441,7880000.0
2009-10-23 18:15:00,4.16793,4.16898,4.15961,4.16332,9380000.0
2009-10-23 18:16:00,4.16842,4.17419,4.16027,4.1615,7140000.0
2009-10-23 18:17:00,4.16886,4.17049,4.16477,4.16904,6010000.0
2009-10-23 18:18:00,4.16887,4.16936,4.15944,4.16478,7500000.0
2009-10-23 18:19:00,4.16327,4.16902,4.16327,4.16902,4880000.0
2009-10-23 18:20:00,4.16311,4.16795,4.16311,4.16755,5630000.0
2009-10-23 18:21:00,4.15875,4.16804,4.15875,4.16798,6380000.0
2009-10-23 18:22:00,4.1645,4.1699,4.15865,4.16938,6380000.0
2009-10-23 18:23:00,4.16013,4.17062,4.16013,4.16535,9010000.0
2009-10-23 18:24:00,4.16582,4.16649,4.15514,4.16449,9750000.0
2009-10-23 18:25:00,4.16621,4.16802,4.16302,4.16649,6380000.0
2009-10-23 18:26:00,4.1673,4.16764,4.15724,4.16339,6000000.0
2009-10-23 18:27:00,4.16581,4.16676,4.15598,4.16148,8630000.0
2009-10-23 18:28:00,4.16676,4.16729,4.16278,4.1646,7500000.0
2009-10-23 18:29:00,4.16357,4.16769,4.15867,4.16503,4880000.0
2009-10-23 18:30:00,4.16256,4.16828,4.15668,4.15668,9000000.0
2009-10-23 18:31:00,4.16296,4.16659,4.15771,4.16591,7140000.0
2009-10-23 18:32:00,4.16295,4.16925,4.16273,4.16915,10130000.0
2009-10-23 18:33:00,4.16324,4.17084,4.15898,4.16941,10130000.0
2009-10-23 18:34:00,4.16895,4.16967,4.1628,4.16779,6750000.0
2009-10-23 18:35:00,4.16398,4.17405,4.16398,4.16767,12020000.0
2009-10-23 18:36:00,4.169,4.17204,4.16685,4.16761,8270000.0
2009-10-23 18:37:00,4.17005,4.17099,4.16595,4.16921,6380000.0
2009-10-23 18:38:00,4.16953,4.17025,4.16394,4.16448,8640000.0
2009-10-23 18:39:00,4.16732,4.17006,4.15914,4.16919,7880000.0
2009-10-23 18:40:00,4.1697,4.17148,4.16304,4.16893,9380000.0
2009-10-23 18:41:00,4.16461,4.1702,4.16324,4.16554,6010000.0
2009-10-23 18:42:00,4.16387,4.16924,4.16337,4.16909,6780000.0
2009-10-23 18:43:00,4.1682,4.169,4.16398,4.16608,7880000.0
2009-10-23 18:44:00,4.17016,4.17022,4.16492,4.16858,6380000.0
2009-10-23 18:45:00,4.16651,4.17116,4.16374,4.16923,5640000.0
2009-10-23 18:46:00,4.16426,4.1717,4.16199,4.17155,6380000.0
2009-10-23 18:47:00,4.16965,4.17119,4.16497,4.16971,7880000.0
2009-10-23 18:48:00,4.16905,4.17129,4.16574,4.16984,4140000.0
2009-10-23 18:49:00,4.16994,4.17351,4.1652,4.16946,7130000.0
2009-10-23 18:50:00,4.16767,4.1703,4.16419,4.1703,8250000.0
2009-10-23 18:51:00,4.16947,4.16966,4.1632,4.16524,6750000.0
2009-10-23 18:52:00,4.16696,4.17094,4.16666,4.16673,7500000.0
2009-10-23 18:53:00,4.16939,4.17077,4.15983,4.16985,8250000.0
2009-10-23 18:54:00,4.16842,4.16916,4.15891,4.16916,8250000.0
2009-10-23 18:55:00,4.17003,4.17079,4.16073,4.16905,10130000.0
2009-10-23 18:56:00,4.17095,4.17095,4.16362,4.16894,7140000.0
2009-10-23 18:57:00,4.16964,4.17062,4.15768,4.17062,6760000.0
2009-10-23 18:58:00,4.16363,4.16823,4.15752,4.16719,7880000.0
2009-10-23 18:59:00,4.16753,4.17229,4.16027,4.16638,6760000.0
2009-10-23 19:00:00,4.17173,4.17173,4.16163,4.16574,6000000.0
2009-10-23 19:01:00,4.16816,4.17042,4.16503,4.16922,4510000.0
2009-10-23 19:02:00,4.17013,4.17276,4.16054,4.17179,11270000.0
2009-10-23 19:03:00,4.17016,4.17418,4.16104,4.16104,7500000.0
2009-10-23 19:04:00,4.17057,4.17187,4.16471,4.16481,11630000.0
2009-10-23 19:05:00,4.16892,4.17043,4.16033,4.16801,8260000.0
2009-10-23 19:06:00,4.17024,4.17083,4.16587,4.16976,7510000.0
2009-10-23 19:07:00,4.16774,4.16805,4.15556,4.16515,5270000.0
2009-10-23 19:08:00,4.16901,4.16901,4.15817,4.15817,5250000.0
2009-10-23 19:09:00,4.16627,4.17077,4.16088,4.16088,5630000.0
2009-10-23 19:10:00,4.17082,4.17167,4.16705,4.16922,6760000.0
2009-10-23 19:11:00,4.16467,4.17089,4.16467,4.16837,4880000.0
2009-10-23 19:12:00,4.17048,4.17129,4.16091,4.17052,7130000.0
2009-10-23 19:13:00,4.16479,4.17124,4.16479,4.16838,4880000.0
2009-10-23 19:14:00,4.15948,4.1724,4.15948,4.16615,7130000.0
2009-10-23 19:15:00,4.16848,4.16902,4.16304,4.16714,6010000.0
2009-10-23 19:16:00,4.1653,4.1684,4.1577,4.16757,7900000.0
2009-10-23 19:17:00,4.16469,4.16909,4.15878,4.16852,7510000.0
2009-10-23 19:18:00,4.1679,4.16814,4.15592,4.16566,5260000.0
2009-10-23 19:19:00,4.16777,4.16876,4.1635,4.1635,4880000.0
2009-10-23 19:20:00,4.16834,4.16848,4.16578,4.16797,5250000.0
2009-10-23 19:21:00,4.16505,4.16957,4.15773,4.16447,9010000.0
2009-10-23 19:22:00,4.16562,4.1693,4.15948,4.16071,4880000.0
2009-10-23 19:23:00,4.1672,4.17012,4.15834,4.16122,7510000.0
2009-10-23 19:24:00,4.16414,4.17242,4.16182,4.16809,12380000.0
2009-10-23 19:25:00,4.16969,4.16969,4.15554,4.15768,9010000.0
2009-10-23 19:26:00,4.16917,4.16933,4.15851,4.16933,4880000.0
2009-10-23 19:27:00,4.17103,4.17103,4.15997,4.16099,5250000.0
2009-10-23 19:28:00,4.1701,4.1702,4.16516,4.16759,5630000.0
2009-10-23 19:29:00,4.1704,4.17138,4.16153,4.16869,6020000.0
2009-10-23 19:30:00,4.1626,4.1722,4.1626,4.16525,8630000.0
2009-10-23 19:31:00,4.17059,4.1727,4.16517,4.16922,7880000.0
2009-10-23 19:32:00,4.16588,4.17194,4.16588,4.17127,4880000.0
2009-10-23 19:33:00,4.17181,4.1723,4.16092,4.17109,7130000.0
2009-10-23 19:34:00,4.16784,4.1715,4.1654,4.17122,4880000.0
2009-10-23 19:35:00,4.16339,4.1706,4.16339,4.16981,4880000.0
2009-10-23 19:36:00,4.17049,4.17129,4.16071,4.16071,6770000.0
2009-10-23 19:37:00,4.16589,4.17145,4.16589,4.17001,4510000.0
2009-10-23 19:38:00,4.15979,4.16949,4.15979,4.16923,4880000.0
2009-10-23 19:39:00,4.16762,4.17153,4.16036,4.16384,7890000.0
2009-10-23 19:40:00,4.17025,4.1745,4.16119,4.17114,7880000.0
2009-10-23 19:41:00,4.16957,4.17128,4.16013,4.1641,5640000.0
2009-10-23 19:42:00,4.16962,4.17069,4.16395,4.16913,7130000.0
2009-10-23 19:43:00,4.16695,4.17338,4.16502,4.17263,12380000.0
2009-10-23 19:44:00,4.16592,4.17183,4.16584,4.16892,4520000.0
2009-10-23 19:45:00,4.16743,4.17382,4.16031,4.16031,7130000.0
2009-10-23 19:46:00,4.1653,4.17482,4.1653,4.17287,6380000.0
2009-10-23 19:47:00,4.17001,4.17201,4.16595,4.16595,5250000.0
2009-10-23 19:48:00,4.16901,4.17193,4.16227,4.16977,6750000.0
2009-10-23 19:49:00,4.16755,4.17286,4.16331,4.17286,6000000.0
2009-10-23 19:50:00,4.17279,4.17279,4.16868,4.17252,5260000.0
2009-10-23 19:51:00,4.17286,4.17356,4.16978,4.17345,4880000.0
2009-10-23 19:52:00,4.16831,4.17366,4.16822,4.17093,4890000.0
2009-10-23 19:53:00,4.16227,4.17225,4.16227,4.17225,5250000.0
2009-10-23 19:54:00,4.1678,4.16999,4.16218,4.16578,5250000.0
2009-10-23 19:55:00,4.17114,4.17182,4.16692,4.1699,5250000.0
2009-10-23 19:56:00,4.17108,4.17342,4.16797,4.17006,6000000.0
2009-10-23 19:57:00,4.17164,4.17215,4.16664,4.17022,5630000.0
2009-10-23 19:58:00,4.17141,4.17231,4.16125,4.17231,6380000.0
2009-10-23 19:59:00,4.16705,4.17028,4.16123,4.17028,5640000.0
2009-10-23 20:00:00,4.1716,4.17246,4.16362,4.17246,6010000.0
2009-10-23 20:01:00,4.17031,4.17031,4.16093,4.16093,5260000.0
2009-10-23 20:02:00,4.1699,4.17229,4.16174,4.16914,4140000.0
2009-10-23 20:03:00,4.1646,4.17216,4.16255,4.16657,5630000.0
2009-10-23 20:04:00,4.16964,4.1719,4.16232,4.1719,5630000.0
2009-10-23 20:05:00,4.17255,4.17282,4.16288,4.1715,4510000.0
2009-10-23 20:06:00,4.17242,4.17242,4.16172,4.16933,7880000.0
2009-10-23 20:07:00,4.16783,4.17132,4.16612,4.17132,6000000.0
2009-10-23 20:08:00,4.16919,4.17384,4.16424,4.17231,8260000.0
2009-10-23 20:09:00,4.172,4.172,4.16044,4.16815,6390000.0
2009-10-23 20:10:00,4.17098,4.17144,4.16591,4.16933,6010000.0
2009-10-23 20:11:00,4.17054,4.17243,4.1623,4.17243,6010000.0
2009-10-23 20:12:00,4.17091,4.1728,4.16479,4.17027,7140000.0
2009-10-23 20:13:00,4.16357,4.17307,4.16357,4.17229,5270000.0
2009-10-23 20:14:00,4.17212,4.17212,4.16871,4.17028,4880000.0
2009-10-23 20:15:00,4.17151,4.17522,4.16458,4.16458,7880000.0
2009-10-23 20:16:00,4.16657,4.17326,4.16657,4.17024,4880000.0
2009-10-23 20:17:00,4.17122,4.17279,4.16261,4.1653,7880000.0
2009-10-23 20:18:00,4.16882,4.17263,4.16711,4.1683,7130000.0
2009-10-23 20:19:00,4.17147,4.17355,4.16343,4.17347,4140000.0
2009-10-23 20:20:00,4.1722,4.1722,4.1634,4.17107,6760000.0
2009-10-23 20:21:00,4.163,4.17279,4.163,4.17173,6010000.0
2009-10-23 20:22:00,4.17196,4.17588,4.16582,4.16942,5630000.0
2009-10-23 20:23:00,4.17162,4.17404,4.16703,4.16922,5650000.0
2009-10-23 20:24:00,4.17295,4.17424,4.16832,4.17118,7500000.0
2009-10-23 20:25:00,4.17016,4.17416,4.16712,4.17281,5630000.0
2009-10-23 20:26:00,4.17301,4.17373,4.16195,4.1682,6010000.0
2009-10-23 20:27:00,4.17115,4.17383,4.16658,4.17292,6380000.0
2009-10-23 20:28:00,4.17319,4.17396,4.17221,4.1732,5250000.0
2009-10-23 20:29:00,4.16922,4.17299,4.16361,4.16361,5250000.0
2009-10-23 20:30:00,4.16871,4.17028,4.162,4.16734,5630000.0
2009-10-23 20:31:00,4.16985,4.17531,4.16985,4.17218,5630000.0
2009-10-23 20:32:00,4.17392,4.17392,4.16858,4.17183,6010000.0
2009-10-23 20:33:00,4.17309,4.17309,4.15993,4.17226,5260000.0
2009-10-23 20:34:00,4.17397,4.17409,4.1642,4.1642,4880000.0
2009-10-23 20:35:00,4.17144,4.17377,4.1683,4.16857,7880000.0
2009-10-23 20:36:00,4.17178,4.17178,4.16067,4.17041,5250000.0
2009-10-23 20:37:00,4.16802,4.1741,4.16606,4.17273,5630000.0
2009-10-23 20:38:00,4.17528,4.17558,4.16336,4.17284,7130000.0
2009-10-23 20:39:00,4.17251,4.17378,4.16319,4.16918,6000000.0
2009-10-23 20:40:00,4.17352,4.17644,4.16946,4.16995,8250000.0
2009-10-23 20:41:00,4.17022,4.17566,4.16227,4.16227,5250000.0
2009-10-23 20:42:00,4.17106,4.17375,4.16822,4.16909,5250000.0
2009-10-23 20:43:00,4.17428,4.17654,4.16561,4.16561,5260000.0
2009-10-23 20:44:00,4.16941,4.1728,4.16412,4.16706,4890000.0
2009-10-23 20:45:00,4.1729,4.17355,4.1678,4.17289,5630000.0
2009-10-23 20:46:00,4.17083,4.17396,4.16201,4.17106,6380000.0
2009-10-23 20:47:00,4.17275,4.17275,4.16306,4.16978,4140000.0
2009-10-23 20:48:00,4.17306,4.17603,4.16429,4.16939,5250000.0
2009-10-23 20:49:00,4.17338,4.17394,4.16894,4.17339,4880000.0
2009-10-23 20:50:00,4.17296,4.17394,4.16735,4.16972,5630000.0
2009-10-23 20:51:00,4.16387,4.17319,4.16387,4.17319,4880000.0
2009-10-23 20:52:00,4.1735,4.17442,4.1654,4.17442,6750000.0
2009-10-23 20:53:00,4.17248,4.17279,4.16464,4.16698,4510000.0
2009-10-23 20:54:00,4.17276,4.17455,4.17256,4.17454,5260000.0
2009-10-23 20:55:00,4.17493,4.17493,4.17006,4.17478,7500000.0
2009-10-23 20:56:00,4.17335,4.17507,4.17036,4.17036,6000000.0
2009-10-23 20:57:00,4.1741,4.1741,4.16017,4.1668,7500000.0
2009-10-23 20:58:00,4.173,4.17347,4.16525,4.1717,7500000.0
2009-10-23 20:59:00,4.17115,4.17474,4.16498,4.16498,4880000.0
2009-10-23 21:00:00,4.1754,4.17594,4.16882,4.17459,5270000.0
2009-10-23 21:01:00,4.1739,4.17469,4.16746,4.16746,5630000.0
2009-10-23 21:02:00,4.16943,4.17469,4.1649,4.16941,5250000.0
2009-10-23 21:03:00,4.17551,4.17551,4.16583,4.17466,6000000.0
2009-10-23 21:04:00,4.17326,4.17542,4.17011,4.17539,5250000.0
2009-10-23 21:05:00,4.17339,4.17558,4.17296,4.1744,7880000.0
2009-10-23 21:06:00,4.17402,4.17616,4.16627,4.17525,6380000.0
2009-10-23 21:07:00,4.17485,4.17573,4.16988,4.16988,4880000.0
2009-10-23 21:08:00,4.17097,4.17522,4.17097,4.17286,4880000.0
2009-10-23 21:09:00,4.16799,4.17448,4.1679,4.16919,5250000.0
2009-10-23 21:10:00,4.17425,4.17425,4.16738,4.17274,7130000.0
2009-10-23 21:11:00,4.17283,4.17482,4.16715,4.17482,6760000.0
2009-10-23 21:12:00,4.17099,4.17461,4.16747,4.17461,5250000.0
2009-10-23 21:13:00,4.17391,4.17639,4.16497,4.17556,6010000.0
2009-10-23 21:14:00,4.17266,4.17407,4.16457,4.16457,4510000.0
2009-10-23 21:15:00,4.17583,4.17583,4.17006,4.17147,6380000.0
2009-10-23 21:16:00,4.17016,4.17308,4.1641,4.16833,5260000.0
2009-10-23 21:17:00,4.17199,4.17288,4.16362,4.17288,5250000.0
2009-10-23 21:18:00,4.1726,4.1726,4.16557,4.17134,7880000.0
2009-10-23 21:19:00,4.16675,4.17421,4.16675,4.17284,4880000.0
2009-10-23 21:20:00,4.1681,4.17477,4.1681,4.17477,4510000.0
2009-10-23 21:21:00,4.17314,4.17532,4.1652,4.17137,6010000.0
2009-10-23 21:22:00,4.16953,4.17381,4.16477,4.17381,7880000.0
2009-10-23 21:23:00,4.17389,4.17389,4.16488,4.17255,7130000.0
2009-10-23 21:24:00,4.17021,4.17529,4.16805,4.17311,6000000.0
2009-10-23 21:25:00,4.17355,4.17429,4.16843,4.16843,6380000.0
2009-10-23 21:26:00,4.16836,4.174,4.16836,4.17362,4510000.0
2009-10-23 21:27:00,4.17317,4.17386,4.16733,4.17272,6000000.0
2009-10-23 21:28:00,4.17181,4.17456,4.16454,4.17456,7500000.0
2009-10-23 21:29:00,4.17387,4.17714,4.1663,4.17221,9000000.0
2009-10-23 21:30:00,4.17688,4.17688,4.17089,4.17536,5630000.0
2009-10-23 21:31:00,4.17358,4.17508,4.16986,4.17387,6750000.0
2009-10-23 21:32:00,4.16518,4.17593,4.16518,4.17593,6000000.0
2009-10-23 21:33:00,4.17352,4.17485,4.17058,4.17485,6010000.0
2009-10-23 21:34:00,4.16958,4.17652,4.16958,4.17153,5250000.0
2009-10-23 21:35:00,4.17423,4.17583,4.17108,4.17332,6000000.0
2009-10-23 21:36:00,4.17302,4.1751,4.17025,4.17362,6750000.0
2009-10-23 21:37:00,4.17499,4.1765,4.16851,4.1765,6000000.0
2009-10-23 21:38:00,4.17648,4.17784,4.1702,4.17093,4880000.0
2009-10-23 21:39:00,4.16498,4.17603,4.16498,4.17603,6400000.0
2009-10-23 21:40:00,4.16809,4.17682,4.16809,4.17598,5250000.0
2009-10-23 21:41:00,4.17582,4.17728,4.16608,4.16883,8260000.0
2009-10-23 21:42:00,4.17339,4.17741,4.17026,4.17725,7510000.0
2009-10-23 21:43:00,4.17525,4.17618,4.17034,4.17096,6760000.0
2009-10-23 21:44:00,4.17237,4.17648,4.16677,4.16677,4890000.0
2009-10-23 21:45:00,4.17326,4.17981,4.17326,4.17716,5250000.0
2009-10-23 21:46:00,4.17458,4.17762,4.17062,4.17625,4880000.0
2009-10-23 21:47:00,4.17617,4.17617,4.16696,4.17152,5260000.0
2009-10-23 21:48:00,4.17432,4.17648,4.16616,4.1736,4890000.0
2009-10-23 21:49:00,4.17526,4.1795,4.16745,4.17626,7880000.0
2009-10-23 21:50:00,4.16435,4.17524,4.16435,4.17398,5630000.0
2009-10-23 21:51:00,4.17569,4.17585,4.1659,4.17575,6000000.0
2009-10-23 21:52:00,4.17498,4.17529,4.16904,4.17452,6010000.0
2009-10-23 21:53:00,4.17499,4.17586,4.1704,4.17073,4880000.0
2009-10-23 21:54:00,4.16891,4.17322,4.16226,4.17051,5260000.0
2009-10-23 21:55:00,4.17451,4.17653,4.17448,4.1758,7140000.0
2009-10-23 21:56:00,4.17702,4.17865,4.16777,4.17146,8250000.0
2009-10-23 21:57:00,4.17308,4.17471,4.16557,4.16944,7510000.0
2009-10-23 21:58:00,4.17448,4.17705,4.17026,4.1752,5650000.0
2009-10-23 21:59:00,4.17283,4.17909,4.16866,4.17133,6000000.0
2009-10-23 22:00:00,4.17191,4.17879,4.16779,4.17307,7880000.0
2009-10-23 22:01:00,4.17415,4.17586,4.1725,4.17535,4510000.0
2009-10-23 22:02:00,4.17263,4.17546,4.16985,4.16985,8260000.0
2009-10-23 22:03:00,4.1717,4.17552,4.16442,4.17296,6400000.0
2009-10-23 22:04:00,4.17518,4.17565,4.1684,4.17489,7510000.0
2009-10-23 22:05:00,4.1742,4.17624,4.17042,4.17421,7130000.0
2009-10-23 22:06:00,4.17371,4.17426,4.1689,4.17264,4880000.0
2009-10-23 22:07:00,4.17342,4.17502,4.16598,4.17295,4890000.0
2009-10-23 22:08:00,4.17063,4.17745,4.16715,4.1706,5630000.0
2009-10-23 22:09:00,4.17312,4.17432,4.16796,4.17332,4880000.0
2009-10-23 22:10:00,4.16771,4.18058,4.16771,4.17703,7130000.0
2009-10-23 22:11:00,4.17396,4.17462,4.16473,4.17319,7130000.0
2009-10-23 22:12:00,4.17098,4.17418,4.16287,4.17117,5630000.0
2009-10-23 22:13:00,4.17417,4.17621,4.17153,4.17383,6390000.0
2009-10-23 22:14:00,4.17136,4.17329,4.16545,4.1677,4880000.0
2009-10-23 22:15:00,4.17493,4.17499,4.16545,4.17072,6010000.0
2009-10-23 22:16:00,4.17333,4.17572,4.16467,4.17045,7130000.0
2009-10-23 22:17:00,4.17314,4.17536,4.16455,4.17499,7500000.0
2009-10-23 22:18:00,4.17137,4.1723,4.16549,4.16866,6380000.0
2009-10-23 22:19:00,4.17323,4.175,4.16966,4.17489,5270000.0
2009-10-23 22:20:00,4.17394,4.17651,4.17158,4.17306,6010000.0
2009-10-23 22:21:00,4.17409,4.17441,4.16925,4.16925,4890000.0
2009-10-23 22:22:00,4.17405,4.17746,4.16608,4.17726,7130000.0
2009-10-23 22:23:00,4.16969,4.17304,4.16431,4.16746,6390000.0
2009-10-23 22:24:00,4.17115,4.1731,4.16335,4.1731,4880000.0
2009-10-23 22:25:00,4.17129,4.17264,4.16805,4.17183,5250000.0
2009-10-23 22:26:00,4.17169,4.17458,4.16514,4.17271,6000000.0
2009-10-23 22:27:00,4.17403,4.17459,4.16884,4.17277,4880000.0
2009-10-23 22:28:00,4.17269,4.17488,4.17181,4.174,4510000.0
2009-10-23 22:29:00,4.17032,4.17516,4.16485,4.16485,5630000.0
2009-10-23 22:30:00,4.17295,4.17652,4.17095,4.17095,7130000.0
2009-10-23 22:31:00,4.17292,4.17423,4.16912,4.16912,6760000.0
2009-10-23 22:32:00,4.1731,4.17421,4.17075,4.17075,4510000.0
2009-10-23 22:33:00,4.16951,4.17337,4.16887,4.17303,7130000.0
2009-10-23 22:34:00,4.17357,4.17377,4.16422,4.16422,7140000.0
2009-10-23 22:35:00,4.16906,4.175,4.1688,4.1688,4510000.0
2009-10-23 22:36:00,4.17273,4.17383,4.17082,4.17082,4510000.0
2009-10-23 22:37:00,4.17202,4.17435,4.17202,4.17365,5260000.0
2009-10-23 22:38:00,4.17561,4.17637,4.17147,4.17637,5630000.0
2009-10-23 22:39:00,4.17045,4.17235,4.16151,4.17235,7510000.0
2009-10-23 22:40:00,4.17346,4.17346,4.16479,4.17291,4880000.0
2009-10-23 22:41:00,4.17415,4.17453,4.16865,4.17322,5250000.0
2009-10-23 22:42:00,4.17434,4.17434,4.16904,4.17306,4880000.0
2009-10-23 22:43:00,4.17398,4.17398,4.17017,4.1732,5250000.0
2009-10-23 22:44:00,4.16861,4.17284,4.16316,4.16316,6380000.0
2009-10-23 22:45:00,4.17167,4.17549,4.16701,4.16701,5260000.0
2009-10-23 22:46:00,4.17482,4.17591,4.17016,4.17436,5250000.0
2009-10-23 22:47:00,4.17334,4.17371,4.16642,4.17371,4130000.0
2009-10-23 22:48:00,4.17502,4.1753,4.1649,4.17318,5260000.0
2009-10-23 22:49:00,4.17171,4.17426,4.16896,4.17324,7510000.0
2009-10-23 22:50:00,4.1734,4.17477,4.16504,4.17253,7500000.0
2009-10-23 22:51:00,4.17236,4.1738,4.1631,4.17369,5630000.0
2009-10-23 22:52:00,4.17289,4.1731,4.16455,4.17231,7140000.0
2009-10-23 22:53:00,4.17332,4.17429,4.17213,4.17297,5250000.0
2009-10-23 22:54:00,4.17429,4.17545,4.17056,4.17338,7510000.0
2009-10-23 22:55:00,4.16915,4.17475,4.16727,4.17376,6000000.0
2009-10-23 22:56:00,4.1663,4.17411,4.1663,4.1731,5260000.0
2009-10-23 22:57:00,4.17129,4.17129,4.16118,4.16956,7130000.0
2009-10-23 22:58:00,4.17361,4.17361,4.16089,4.16526,4880000.0
2009-10-23 22:59:00,4.16851,4.17153,4.16297,4.16703,5250000.0
2009-10-25 23:00:00,4.16786,4.16932,4.16398,4.16924,5250000.0
2009-10-25 23:03:00,4.17638,4.17763,4.16962,4.16962,5640000.0
2009-10-25 23:05:00,4.16682,4.17633,4.16682,4.17093,4510000.0
2009-10-25 23:06:00,4.17424,4.17562,4.17028,4.17373,5260000.0
2009-10-25 23:11:00,4.17024,4.17587,4.16983,4.16983,8250000.0
2009-10-25 23:12:00,4.17162,4.17539,4.1651,4.1651,6000000.0
2009-10-25 23:13:00,4.17043,4.17584,4.17043,4.17164,4880000.0
2009-10-25 23:14:00,4.17327,4.17438,4.1661,4.1661,5250000.0
2009-10-25 23:15:00,4.17317,4.17476,4.16754,4.17425,5250000.0
2009-10-25 23:20:00,4.17489,4.17601,4.16867,4.16867,6000000.0
2009-10-25 23:21:00,4.1754,4.1754,4.16879,4.17146,5250000.0
2009-10-25 23:22:00,4.17527,4.1764,4.1707,4.17113,6000000.0
2009-10-25 23:23:00,4.17395,4.17707,4.17294,4.17707,5250000.0
2009-10-25 23:24:00,4.17192,4.17683,4.17118,4.17292,5630000.0
2009-10-25 23:25:00,4.17413,4.17564,4.16943,4.16943,5250000.0
2009-10-25 23:26:00,4.17529,4.17698,4.16709,4.16709,5250000.0
2009-10-25 23:27:00,4.17462,4.17462,4.17138,4.17138,1500000.0
2009-10-25 23:30:00,4.16894,4.17437,4.16894,4.17437,1880000.0
2009-10-25 23:31:00,4.17598,4.17679,4.17155,4.17443,6750000.0
2009-10-25 23:32:00,4.17381,4.17646,4.16934,4.17417,4510000.0
2009-10-25 23:33:00,4.17373,4.17684,4.17303,4.17684,4510000.0
2009-10-25 23:34:00,4.17579,4.17954,4.17368,4.17692,6390000.0
2009-10-25 23:36:00,4.17275,4.17593,4.16945,4.16945,5260000.0
2009-10-25 23:37:00,4.1748,4.17694,4.17182,4.17678,6390000.0
2009-10-25 23:38:00,4.17172,4.1764,4.16663,4.16663,7510000.0
2009-10-25 23:39:00,4.17118,4.17641,4.17118,4.17524,5630000.0
2009-10-25 23:40:00,4.17478,4.17541,4.16384,4.17363,5630000.0
2009-10-25 23:41:00,4.17414,4.17418,4.16068,4.17022,6760000.0
2009-10-25 23:42:00,4.17545,4.17545,4.16298,4.17354,5260000.0
2009-10-25 23:43:00,4.17439,4.17597,4.16925,4.17469,7500000.0
2009-10-25 23:44:00,4.17163,4.1753,4.16644,4.17385,7500000.0
2009-10-25 23:45:00,4.1707,4.17524,4.16806,4.17524,5260000.0
2009-10-25 23:46:00,4.17346,4.17592,4.16692,4.17043,6020000.0
2009-10-25 23:47:00,4.17195,4.17625,4.17093,4.17093,6380000.0
2009-10-25 23:48:00,4.17574,4.17574,4.17051,4.17144,5630000.0
2009-10-25 23:49:00,4.16409,4.16889,4.16351,4.16637,6380000.0
2009-10-25 23:50:00,4.17164,4.17406,4.16442,4.17042,6380000.0
2009-10-25 23:51:00,4.17479,4.17614,4.16663,4.17367,5630000.0
2009-10-25 23:52:00,4.17497,4.17562,4.17028,4.17028,7140000.0
2009-10-25 23:53:00,4.17491,4.17636,4.17058,4.17058,5260000.0
2009-10-25 23:55:00,4.16725,4.17644,4.16725,4.17507,6000000.0
2009-10-25 23:57:00,4.17196,4.17493,4.16576,4.17115,7880000.0
2009-10-25 23:58:00,4.16971,4.17448,4.16509,4.1715,7520000.0
2009-10-25 23:59:00,4.16599,4.17658,4.16599,4.16755,9770000.0
2009-10-26 00:00:00,4.17425,4.17811,4.17156,4.17156,6000000.0
2009-10-26 00:01:00,4.17623,4.17866,4.17254,4.1728,5260000.0
2009-10-26 00:02:00,4.1741,4.17563,4.16939,4.17305,5630000.0
2009-10-26 00:04:00,4.17204,4.1752,4.16495,4.1752,5640000.0
2009-10-26 00:05:00,4.17418,4.17535,4.16644,4.17505,7130000.0
2009-10-26 00:06:00,4.174,4.17596,4.16877,4.17488,8250000.0
2009-10-26 00:07:00,4.17319,4.17319,4.16554,4.16596,6380000.0
2009-10-26 00:08:00,4.17148,4.17424,4.16869,4.17183,5640000.0
2009-10-26 00:09:00,4.17401,4.17401,4.16232,4.17,5250000.0
2009-10-26 00:10:00,4.17113,4.17266,4.16825,4.16896,6380000.0
2009-10-26 00:11:00,4.17372,4.17372,4.16813,4.17198,6760000.0
2009-10-26 00:12:00,4.17204,4.17228,4.17017,4.17228,3000000.0
2009-10-26 00:13:00,4.17241,4.17361,4.16843,4.17117,5260000.0
2009-10-26 00:14:00,4.17311,4.1733,4.16826,4.17023,5630000.0
2009-10-26 00:15:00,4.17355,4.17355,4.16723,4.17232,7500000.0
2009-10-26 00:16:00,4.17113,4.17279,4.16951,4.17207,5630000.0
2009-10-26 00:18:00,4.17226,4.17236,4.16325,4.16977,5630000.0
2009-10-26 00:19:00,4.16292,4.17299,4.16292,4.16896,7130000.0
2009-10-26 00:20:00,4.1688,4.1726,4.1622,4.17239,6760000.0
2009-10-26 00:21:00,4.17192,4.17204,4.16313,4.17204,5250000.0
2009-10-26 00:22:00,4.17085,4.17426,4.16458,4.17374,4880000.0
2009-10-26 00:23:00,4.17301,4.17396,4.1629,4.16694,6390000.0
2009-10-26 00:25:00,4.17176,4.17187,4.16853,4.17097,4880000.0
2009-10-26 00:26:00,4.17007,4.17222,4.16837,4.17069,5640000.0
2009-10-26 00:28:00,4.1722,4.17253,4.16861,4.17226,4880000.0
2009-10-26 00:29:00,4.16863,4.17178,4.16008,4.16713,8250000.0
2009-10-26 00:30:00,4.17191,4.17479,4.16376,4.16376,6010000.0
2009-10-26 00:31:00,4.17187,4.17187,4.16502,4.1714,10130000.0
2009-10-26 00:32:00,4.173,4.17507,4.16936,4.16936,6760000.0
2009-10-26 00:33:00,4.16698,4.17217,4.16524,4.1711,6390000.0
2009-10-26 00:34:00,4.17221,4.17261,4.1711,4.17261,4880000.0
2009-10-26 00:35:00,4.17159,4.17285,4.16704,4.17242,7130000.0
2009-10-26 00:37:00,4.16865,4.17182,4.16807,4.17182,4140000.0
2009-10-26 00:39:00,4.16678,4.17212,4.16443,4.17153,4880000.0
2009-10-26 00:40:00,4.16547,4.17062,4.15826,4.16546,7880000.0
2009-10-26 00:41:00,4.17152,4.17201,4.16893,4.16893,4880000.0
2009-10-26 00:42:00,4.17161,4.17161,4.16551,4.16912,7130000.0
2009-10-26 00:43:00,4.17053,4.1726,4.16551,4.17254,6380000.0
2009-10-26 00:44:00,4.17021,4.17516,4.16438,4.16438,9010000.0
2009-10-26 00:45:00,4.17019,4.17019,4.16937,4.16937,1510000.0
2009-10-26 00:46:00,4.17034,4.17286,4.16743,4.17257,4510000.0
2009-10-26 00:47:00,4.17216,4.17216,4.16189,4.16189,4140000.0
2009-10-26 00:48:00,4.17307,4.17311,4.16722,4.17171,8640000.0
2009-10-26 00:49:00,4.17157,4.17187,4.16633,4.16997,4130000.0
2009-10-26 00:51:00,4.16847,4.17171,4.16847,4.17042,2250000.0
2009-10-26 00:52:00,4.17307,4.17311,4.16722,4.17221,10130000.0
2009-10-26 00:54:00,4.17296,4.17296,4.16312,4.16744,4510000.0
2009-10-26 00:56:00,4.17257,4.17257,4.16712,4.16712,4510000.0
2009-10-26 00:57:00,4.17089,4.17249,4.1625,4.17249,6760000.0
2009-10-26 00:58:00,4.17175,4.17226,4.16223,4.17088,9390000.0
2009-10-26 00:59:00,4.1676,4.17238,4.15998,4.16113,9390000.0
2009-10-26 01:00:00,4.16857,4.17741,4.16857,4.17156,5250000.0
2009-10-26 01:01:00,4.16708,4.17178,4.16708,4.17178,1500000.0
2009-10-26 01:02:00,4.16713,4.1726,4.16713,4.16951,5250000.0
2009-10-26 01:03:00,4.16658,4.17238,4.16658,4.17238,4880000.0
2009-10-26 01:04:00,4.17194,4.17249,4.16674,4.16846,7140000.0
2009-10-26 01:05:00,4.17206,4.17281,4.17141,4.17255,5260000.0
2009-10-26 01:06:00,4.16849,4.17326,4.16577,4.17326,6010000.0
2009-10-26 01:07:00,4.16351,4.17102,4.15992,4.16956,7500000.0
2009-10-26 01:08:00,4.17343,4.17343,4.16937,4.17307,7880000.0
2009-10-26 01:09:00,4.17151,4.17258,4.16676,4.17121,4880000.0
2009-10-26 01:10:00,4.17141,4.17282,4.16637,4.17282,7880000.0
2009-10-26 01:12:00,4.16749,4.17243,4.16062,4.16645,8260000.0
2009-10-26 01:13:00,4.17378,4.17378,4.16647,4.16869,6000000.0
2009-10-26 01:14:00,4.17083,4.17291,4.16882,4.16882,3750000.0
2009-10-26 01:15:00,4.17378,4.17378,4.16149,4.17237,13510000.0
2009-10-26 01:16:00,4.16794,4.16794,4.16794,4.16794,1500000.0
2009-10-26 01:17:00,4.17253,4.17819,4.16541,4.16541,4510000.0
2009-10-26 01:18:00,4.16907,4.17282,4.16342,4.16342,6000000.0
2009-10-26 01:19:00,4.17141,4.17358,4.16352,4.16352,7880000.0
2009-10-26 01:20:00,4.17299,4.17299,4.1689,4.1689,4880000.0
2009-10-26 01:21:00,4.17065,4.17313,4.16733,4.17283,5250000.0
2009-10-26 01:22:00,4.16345,4.17488,4.16345,4.17286,7140000.0
2009-10-26 01:23:00,4.17243,4.17243,4.16784,4.17137,5250000.0
2009-10-26 01:24:00,4.17151,4.17585,4.16506,4.16506,6010000.0
2009-10-26 01:25:00,4.16347,4.17161,4.16331,4.16331,6000000.0
2009-10-26 01:26:00,4.17331,4.1737,4.16946,4.17243,6020000.0
2009-10-26 01:27:00,4.17356,4.17592,4.16542,4.17318,5640000.0
2009-10-26 01:28:00,4.17191,4.17191,4.16292,4.17185,5630000.0
2009-10-26 01:29:00,4.17011,4.17204,4.16665,4.17181,5630000.0
2009-10-26 01:30:00,4.17418,4.17418,4.16681,4.17218,4880000.0
2009-10-26 01:31:00,4.17157,4.17171,4.1619,4.16685,7880000.0
2009-10-26 01:32:00,4.16837,4.17188,4.16252,4.1688,6750000.0
2009-10-26 01:33:00,4.17083,4.17203,4.1646,4.16799,6390000.0
2009-10-26 01:34:00,4.17222,4.17222,4.16282,4.16714,7130000.0
2009-10-26 01:35:00,4.16685,4.17196,4.16425,4.17196,6750000.0
2009-10-26 01:36:00,4.1673,4.17172,4.1673,4.16988,4510000.0
2009-10-26 01:37:00,4.17261,4.1745,4.16524,4.16822,6400000.0
2009-10-26 01:38:00,4.1675,4.1675,4.16691,4.16691,1500000.0
2009-10-26 01:39:00,4.1719,4.1719,4.16796,4.17109,6750000.0
2009-10-26 01:40:00,4.16937,4.17193,4.16852,4.1713,5260000.0
2009-10-26 01:41:00,4.17131,4.17241,4.16178,4.17063,7500000.0
2009-10-26 01:43:00,4.16583,4.17016,4.16043,4.17,5630000.0
2009-10-26 01:45:00,4.1728,4.1728,4.16621,4.17033,4510000.0
2009-10-26 01:46:00,4.17337,4.17337,4.17337,4.17337,380000.0
2009-10-26 01:47:00,4.16886,4.17249,4.16629,4.17249,7880000.0
2009-10-26 01:48:00,4.17252,4.17425,4.16705,4.17217,3380000.0
2009-10-26 01:49:00,4.17,4.17399,4.16505,4.17016,4510000.0
2009-10-26 01:50:00,4.17203,4.1731,4.16354,4.17306,8630000.0
2009-10-26 01:51:00,4.16426,4.17242,4.16426,4.17223,4510000.0
2009-10-26 01:52:00,4.17051,4.17306,4.16258,4.1691,6760000.0
2009-10-26 01:53:00,4.17255,4.17716,4.16566,4.1742,5630000.0
2009-10-26 01:56:00,4.17046,4.17375,4.1674,4.17097,6750000.0
2009-10-26 01:57:00,4.17371,4.17371,4.16285,4.17051,9750000.0
2009-10-26 01:58:00,4.16496,4.17171,4.16496,4.17169,5250000.0
2009-10-26 02:01:00,4.17244,4.17246,4.16707,4.16709,5250000.0
2009-10-26 02:02:00,4.17188,4.17287,4.1632,4.17287,9750000.0
2009-10-26 02:03:00,4.17056,4.17357,4.16753,4.17047,6750000.0
2009-10-26 02:04:00,4.16644,4.17115,4.16601,4.16601,7140000.0
2009-10-26 02:05:00,4.16516,4.17348,4.16516,4.1705,5630000.0
2009-10-26 02:07:00,4.1698,4.17407,4.16407,4.17041,7500000.0
2009-10-26 02:08:00,4.17414,4.17482,4.1647,4.1647,4880000.0
2009-10-26 02:09:00,4.17282,4.17386,4.16389,4.17211,8630000.0
2009-10-26 02:10:00,4.16947,4.17424,4.16425,4.1695,4880000.0
2009-10-26 02:11:00,4.16999,4.17286,4.16533,4.17235,3380000.0
2009-10-26 02:12:00,4.17214,4.17214,4.1656,4.16782,6770000.0
2009-10-26 02:14:00,4.16999,4.17158,4.16559,4.17158,4880000.0
2009-10-26 02:15:00,4.16953,4.17325,4.16388,4.16845,9760000.0
2009-10-26 02:16:00,4.17242,4.17429,4.1657,4.16853,5630000.0
2009-10-26 02:17:00,4.17194,4.17194,4.15789,4.16132,4510000.0
2009-10-26 02:18:00,4.1697,4.17178,4.16042,4.17178,6760000.0
2009-10-26 02:19:00,4.17095,4.17095,4.16661,4.16822,6000000.0
2009-10-26 02:20:00,4.17179,4.17332,4.16931,4.17279,6390000.0
2009-10-26 02:21:00,4.16704,4.16807,4.16704,4.16807,1500000.0
2009-10-26 02:22:00,4.16894,4.1747,4.16572,4.17328,7880000.0
2009-10-26 02:23:00,4.17054,4.17324,4.1683,4.1683,4880000.0
2009-10-26 02:24:00,4.17215,4.17215,4.16524,4.1679,6010000.0
2009-10-26 02:25:00,4.16696,4.17214,4.16285,4.17214,6760000.0
2009-10-26 02:26:00,4.16601,4.17241,4.16287,4.17138,7500000.0
2009-10-26 02:27:00,4.17058,4.17282,4.16337,4.16931,5640000.0
2009-10-26 02:28:00,4.16674,4.17168,4.16129,4.17168,7510000.0
2009-10-26 02:29:00,4.1727,4.17338,4.1667,4.17315,4510000.0
2009-10-26 02:30:00,4.17321,4.17326,4.16776,4.17126,6000000.0
2009-10-26 02:31:00,4.17236,4.1727,4.16344,4.1727,5630000.0
2009-10-26 02:32:00,4.17183,4.17302,4.16307,4.17302,6000000.0
2009-10-26 02:33:00,4.17227,4.17348,4.16916,4.17348,6750000.0
2009-10-26 02:34:00,4.16402,4.17342,4.16402,4.16402,5640000.0
2009-10-26 02:35:00,4.16559,4.17543,4.16559,4.17203,6010000.0
2009-10-26 02:36:00,4.17188,4.173,4.16818,4.173,4880000.0
2009-10-26 02:37:00,4.17274,4.17329,4.16354,4.16354,6760000.0
2009-10-26 02:38:00,4.17272,4.17277,4.16701,4.17057,4880000.0
2009-10-26 02:39:00,4.16864,4.17255,4.16816,4.17255,4880000.0
2009-10-26 02:40:00,4.16367,4.17355,4.16367,4.17155,7880000.0
2009-10-26 02:41:00,4.16522,4.17595,4.16522,4.17056,5260000.0
2009-10-26 02:42:00,4.16374,4.17316,4.16374,4.17198,5250000.0
2009-10-26 02:44:00,4.17283,4.17296,4.16071,4.17296,12400000.0
2009-10-26 02:45:00,4.17071,4.17399,4.16913,4.17094,3750000.0
2009-10-26 02:46:00,4.16855,4.17257,4.16628,4.17257,4890000.0
2009-10-26 02:47:00,4.16681,4.17162,4.1615,4.16683,7510000.0
2009-10-26 02:48:00,4.16841,4.17416,4.16841,4.17363,6380000.0
2009-10-26 02:49:00,4.17322,4.17322,4.16642,4.17208,7510000.0
2009-10-26 02:50:00,4.17221,4.17358,4.16776,4.17251,4510000.0
2009-10-26 02:51:00,4.1731,4.17325,4.16877,4.17325,7510000.0
2009-10-26 02:52:00,4.1688,4.17212,4.16194,4.16536,6390000.0
2009-10-26 02:53:00,4.17181,4.17181,4.16355,4.16749,6750000.0
2009-10-26 02:54:00,4.17293,4.17326,4.17185,4.17263,5630000.0
2009-10-26 02:55:00,4.17062,4.17682,4.17033,4.17393,7880000.0
2009-10-26 02:56:00,4.1736,4.1753,4.16788,4.16867,4880000.0
2009-10-26 02:57:00,4.17053,4.17424,4.16835,4.16848,4880000.0
2009-10-26 02:59:00,4.17022,4.17174,4.16633,4.16633,4880000.0
2009-10-26 03:00:00,4.16559,4.17614,4.16559,4.16885,10130000.0
2009-10-26 03:01:00,4.17137,4.17245,4.16254,4.17245,10510000.0
2009-10-26 03:02:00,4.17261,4.17308,4.16326,4.17185,7500000.0
2009-10-26 03:03:00,4.1679,4.17322,4.1679,4.17318,4510000.0
2009-10-26 03:04:00,4.16856,4.17139,4.16237,4.16613,6380000.0
2009-10-26 03:05:00,4.16698,4.17239,4.16192,4.17239,4510000.0
2009-10-26 03:06:00,4.17308,4.17308,4.16157,4.171,7130000.0
2009-10-26 03:07:00,4.17201,4.17291,4.16702,4.17287,8280000.0
2009-10-26 03:08:00,4.17093,4.17265,4.1694,4.1694,2250000.0
2009-10-26 03:09:00,4.17319,4.17478,4.1672,4.17478,5250000.0
2009-10-26 03:10:00,4.17104,4.17322,4.16745,4.17182,4130000.0
2009-10-26 03:11:00,4.17286,4.17408,4.16834,4.17339,9750000.0
2009-10-26 03:12:00,4.16098,4.17168,4.16098,4.17168,4880000.0
2009-10-26 03:13:00,4.1729,4.1729,4.16631,4.16974,4510000.0
2009-10-26 03:15:00,4.16669,4.17763,4.16669,4.17089,9010000.0
2009-10-26 03:16:00,4.17228,4.17289,4.16526,4.1707,5270000.0
2009-10-26 03:17:00,4.17176,4.17461,4.16849,4.17263,6760000.0
2009-10-26 03:18:00,4.17061,4.17301,4.17061,4.17301,4880000.0
2009-10-26 03:19:00,4.17308,4.17308,4.16409,4.16848,4500000.0
2009-10-26 03:20:00,4.17279,4.17332,4.1648,4.16744,4140000.0
2009-10-26 03:21:00,4.16372,4.17312,4.16372,4.17284,5260000.0
2009-10-26 03:22:00,4.17277,4.17277,4.16783,4.16866,4510000.0
2009-10-26 03:23:00,4.17298,4.17361,4.16415,4.1735,5260000.0
2009-10-26 03:24:00,4.1729,4.1729,4.16541,4.17121,6380000.0
2009-10-26 03:25:00,4.17103,4.17304,4.17103,4.17304,4880000.0
2009-10-26 03:26:00,4.17236,4.17285,4.16603,4.16832,6750000.0
2009-10-26 03:27:00,4.16728,4.1724,4.16728,4.17197,7880000.0
2009-10-26 03:28:00,4.17154,4.17311,4.16671,4.17311,9380000.0
2009-10-26 03:29:00,4.16269,4.17136,4.16269,4.16855,6010000.0
2009-10-26 03:30:00,4.17018,4.17483,4.16427,4.17019,8260000.0
2009-10-26 03:31:00,4.17254,4.17292,4.1691,4.17292,4880000.0
2009-10-26 03:32:00,4.17032,4.17314,4.16898,4.17314,4890000.0
2009-10-26 03:33:00,4.17122,4.17283,4.16895,4.17083,6010000.0
2009-10-26 03:34:00,4.17167,4.17285,4.16902,4.17285,4140000.0
2009-10-26 03:35:00,4.17148,4.17148,4.16124,4.1621,6010000.0
2009-10-26 03:36:00,4.16931,4.17512,4.16475,4.17394,7130000.0
2009-10-26 03:37:00,4.1733,4.17338,4.16425,4.17001,4880000.0
2009-10-26 03:38:00,4.17163,4.17231,4.16305,4.17231,5250000.0
2009-10-26 03:39:00,4.1737,4.17697,4.1649,4.16927,6760000.0
2009-10-26 03:40:00,4.16977,4.17368,4.16349,4.16349,7130000.0
2009-10-26 03:41:00,4.1707,4.17333,4.16366,4.17252,5260000.0
2009-10-26 03:42:00,4.17321,4.1744,4.16542,4.1713,4140000.0
2009-10-26 03:43:00,4.17257,4.17329,4.17001,4.17163,5260000.0
2009-10-26 03:44:00,4.173,4.173,4.16719,4.17226,7130000.0
2009-10-26 03:45:00,4.17132,4.17348,4.1676,4.17324,6010000.0
2009-10-26 03:46:00,4.17089,4.17313,4.16789,4.17226,4890000.0
2009-10-26 03:48:00,4.16945,4.17283,4.16711,4.17283,7130000.0
2009-10-26 03:49:00,4.16888,4.17248,4.16817,4.17112,5260000.0
2009-10-26 03:50:00,4.16832,4.17165,4.1596,4.17165,4880000.0
2009-10-26 03:51:00,4.17171,4.1725,4.16736,4.16971,6380000.0
2009-10-26 03:52:00,4.16732,4.17518,4.16732,4.17417,5630000.0
2009-10-26 03:53:00,4.17213,4.17213,4.16471,4.17062,7880000.0
2009-10-26 03:54:00,4.1729,4.1729,4.16357,4.17181,7130000.0
2009-10-26 03:55:00,4.17184,4.17184,4.16274,4.17105,6380000.0
2009-10-26 03:56:00,4.17241,4.17281,4.1638,4.16764,6750000.0
2009-10-26 03:57:00,4.17211,4.17293,4.16772,4.17105,6010000.0
2009-10-26 03:58:00,4.16814,4.17264,4.1676,4.17221,4140000.0
2009-10-26 03:59:00,4.16798,4.17284,4.16798,4.17199,4900000.0
2009-10-26 04:00:00,4.16525,4.17511,4.16233,4.16233,10140000.0
2009-10-26 04:01:00,4.16865,4.17194,4.1622,4.16744,7130000.0
2009-10-26 04:02:00,4.1692,4.17548,4.16469,4.17038,8250000.0
2009-10-26 04:03:00,4.16257,4.17295,4.16257,4.16533,3380000.0
2009-10-26 04:04:00,4.172,4.17554,4.16503,4.16503,6000000.0
2009-10-26 04:05:00,4.17436,4.17761,4.16554,4.17267,8250000.0
2009-10-26 04:06:00,4.16781,4.17346,4.16781,4.17203,5630000.0
2009-10-26 04:07:00,4.16861,4.1744,4.16861,4.17281,6770000.0
2009-10-26 04:08:00,4.17001,4.17163,4.16237,4.17104,5630000.0
2009-10-26 04:09:00,4.16726,4.17191,4.16256,4.17068,6380000.0
2009-10-26 04:10:00,4.16884,4.17283,4.16747,4.16794,6380000.0
2009-10-26 04:11:00,4.16892,4.17349,4.16846,4.17349,5630000.0
2009-10-26 04:12:00,4.16939,4.17483,4.16848,4.16848,6010000.0
2009-10-26 04:13:00,4.16739,4.17156,4.16385,4.16979,6390000.0
2009-10-26 04:14:00,4.17256,4.17256,4.16734,4.16988,5630000.0
2009-10-26 04:15:00,4.17134,4.1738,4.16296,4.16935,7130000.0
2009-10-26 04:16:00,4.1715,4.1735,4.16613,4.17167,5650000.0
2009-10-26 04:17:00,4.1722,4.17289,4.16149,4.17205,5630000.0
2009-10-26 04:18:00,4.16909,4.17376,4.16217,4.17293,5650000.0
2009-10-26 04:19:00,4.17267,4.17438,4.16289,4.1726,5630000.0
2009-10-26 04:20:00,4.17093,4.17184,4.16532,4.16532,5630000.0
2009-10-26 04:21:00,4.16241,4.17242,4.16241,4.16732,6770000.0
2009-10-26 04:22:00,4.17366,4.17366,4.16729,4.17117,6020000.0
2009-10-26 04:23:00,4.16563,4.17205,4.16563,4.16932,5630000.0
2009-10-26 04:24:00,4.17206,4.17206,4.16438,4.17137,5630000.0
2009-10-26 04:25:00,4.17323,4.17428,4.16871,4.17161,6770000.0
2009-10-26 04:26:00,4.17306,4.17306,4.16896,4.17028,4880000.0
2009-10-26 04:27:00,4.1697,4.17265,4.16529,4.17006,4140000.0
2009-10-26 04:28:00,4.1707,4.17204,4.16729,4.17175,5640000.0
2009-10-26 04:30:00,4.17328,4.17328,4.16599,4.17013,6750000.0
2009-10-26 04:31:00,4.17282,4.17334,4.16795,4.17176,8250000.0
2009-10-26 04:33:00,4.16292,4.17299,4.16292,4.17104,5250000.0
2009-10-26 04:34:00,4.16505,4.17061,4.16505,4.16981,4880000.0
2009-10-26 04:35:00,4.16997,4.17447,4.16856,4.16919,6000000.0
2009-10-26 04:36:00,4.17385,4.17407,4.17031,4.17112,5250000.0
2009-10-26 04:37:00,4.16923,4.17468,4.16923,4.17292,6000000.0
2009-10-26 04:38:00,4.16988,4.17393,4.16848,4.17277,5250000.0
2009-10-26 04:39:00,4.16625,4.1735,4.16625,4.17203,6000000.0
2009-10-26 04:40:00,4.16208,4.17173,4.16208,4.17149,7500000.0
2009-10-26 04:41:00,4.17319,4.17319,4.16895,4.17241,6000000.0
2009-10-26 04:42:00,4.17263,4.17435,4.16872,4.1711,7510000.0
2009-10-26 04:43:00,4.17149,4.1737,4.17149,4.1737,4880000.0
2009-10-26 04:44:00,4.17133,4.17346,4.16571,4.17315,5250000.0
2009-10-26 04:45:00,4.16559,4.17603,4.16559,4.17307,4880000.0
2009-10-26 04:46:00,4.16953,4.17433,4.16785,4.16785,5250000.0
2009-10-26 04:47:00,4.15989,4.16949,4.15989,4.16731,6760000.0
2009-10-26 04:48:00,4.16752,4.17309,4.16704,4.16765,8250000.0
2009-10-26 04:49:00,4.17145,4.17279,4.16716,4.17131,6000000.0
2009-10-26 04:50:00,4.17199,4.17242,4.17124,4.17217,5630000.0
2009-10-26 04:52:00,4.17099,4.17243,4.16302,4.16867,5250000.0
2009-10-26 04:53:00,4.16978,4.1714,4.16479,4.17091,5630000.0
2009-10-26 04:54:00,4.16617,4.17494,4.16477,4.16477,4510000.0
2009-10-26 04:55:00,4.17222,4.17326,4.16784,4.17149,5250000.0
2009-10-26 04:56:00,4.16632,4.17388,4.16632,4.17308,6010000.0
2009-10-26 04:57:00,4.16472,4.17597,4.16472,4.1736,5250000.0
2009-10-26 04:58:00,4.1715,4.17251,4.16329,4.17251,5630000.0
2009-10-26 04:59:00,4.17227,4.17227,4.16673,4.17081,5250000.0
2009-10-26 05:00:00,4.1693,4.17321,4.16393,4.16943,4510000.0
2009-10-26 05:01:00,4.16744,4.17289,4.16313,4.17289,4880000.0
2009-10-26 05:02:00,4.17159,4.17306,4.16362,4.17288,7500000.0
2009-10-26 05:03:00,4.17212,4.17267,4.16507,4.16507,6000000.0
2009-10-26 05:04:00,4.173,4.17442,4.16669,4.16915,4890000.0
2009-10-26 05:05:00,4.17184,4.17287,4.1679,4.17287,7880000.0
2009-10-26 05:06:00,4.17107,4.17294,4.17107,4.17294,5250000.0
2009-10-26 05:07:00,4.17159,4.17229,4.16357,4.17192,7880000.0
2009-10-26 05:08:00,4.17186,4.17296,4.16416,4.17232,5630000.0
2009-10-26 05:09:00,4.17193,4.17366,4.16415,4.17268,7130000.0
2009-10-26 05:10:00,4.17195,4.17326,4.16799,4.17085,8250000.0
2009-10-26 05:13:00,4.17242,4.17306,4.16733,4.17284,5250000.0
2009-10-26 05:14:00,4.16561,4.17346,4.16561,4.16794,4890000.0
2009-10-26 05:15:00,4.16634,4.17764,4.16634,4.16941,6380000.0
2009-10-26 05:16:00,4.17026,4.17254,4.16966,4.17196,4510000.0
2009-10-26 05:17:00,4.17083,4.17142,4.16574,4.17132,5270000.0
2009-10-26 05:18:00,4.17082,4.17249,4.16576,4.17085,4880000.0
2009-10-26 05:19:00,4.17149,4.17173,4.16476,4.17173,5630000.0
2009-10-26 05:20:00,4.17064,4.17162,4.16309,4.16786,7510000.0
2009-10-26 05:21:00,4.17082,4.1713,4.16574,4.1713,5640000.0
2009-10-26 05:22:00,4.17223,4.17223,4.1698,4.17102,6000000.0
2009-10-26 05:23:00,4.16876,4.17171,4.16876,4.17147,4880000.0
2009-10-26 05:24:00,4.1668,4.17338,4.1668,4.16702,4510000.0
2009-10-26 05:25:00,4.16173,4.17267,4.16173,4.17267,7510000.0
2009-10-26 05:26:00,4.16851,4.17022,4.16531,4.16672,6380000.0
2009-10-26 05:27:00,4.16828,4.17261,4.16828,4.17136,5250000.0
2009-10-26 05:28:00,4.16529,4.17128,4.16529,4.16927,7130000.0
2009-10-26 05:29:00,4.16868,4.1736,4.16571,4.16834,6760000.0
2009-10-26 05:30:00,4.16551,4.17609,4.16551,4.17011,6010000.0
2009-10-26 05:31:00,4.17157,4.17157,4.16948,4.17,4880000.0
2009-10-26 05:32:00,4.17125,4.17288,4.1675,4.17106,5630000.0
2009-10-26 05:33:00,4.17003,4.17127,4.16152,4.16833,4890000.0
2009-10-26 05:34:00,4.16849,4.16935,4.16431,4.16935,4880000.0
2009-10-26 05:35:00,4.17118,4.17118,4.16028,4.16861,4880000.0
2009-10-26 05:36:00,4.16451,4.17119,4.16138,4.16665,6400000.0
2009-10-26 05:37:00,4.17134,4.17209,4.16151,4.17128,6760000.0
2009-10-26 05:38:00,4.16595,4.17173,4.16595,4.17063,5260000.0
2009-10-26 05:39:00,4.16887,4.17209,4.16757,4.17068,6750000.0
2009-10-26 05:41:00,4.16708,4.17041,4.16283,4.16825,6750000.0
2009-10-26 05:42:00,4.17185,4.17601,4.16534,4.17136,7130000.0
2009-10-26 05:43:00,4.16644,4.17015,4.16017,4.17004,6760000.0
2009-10-26 05:44:00,4.16686,4.17155,4.16145,4.17112,6380000.0
2009-10-26 05:45:00,4.16511,4.1748,4.16511,4.16856,4880000.0
2009-10-26 05:46:00,4.17004,4.17187,4.16648,4.17097,7130000.0
2009-10-26 05:47:00,4.16819,4.16973,4.15989,4.16812,6000000.0
2009-10-26 05:48:00,4.16953,4.17079,4.15988,4.17079,7500000.0
2009-10-26 05:49:00,4.17106,4.17239,4.16195,4.16195,7130000.0
2009-10-26 05:50:00,4.16922,4.17159,4.16435,4.16955,4880000.0
2009-10-26 05:51:00,4.16609,4.1719,4.16244,4.16817,6000000.0
2009-10-26 05:52:00,4.16845,4.17209,4.16149,4.16911,4510000.0
2009-10-26 05:53:00,4.17011,4.17256,4.16694,4.17021,4880000.0
2009-10-26 05:55:00,4.17247,4.17247,4.16527,4.17242,7510000.0
2009-10-26 05:56:00,4.17102,4.1729,4.16273,4.17007,7880000.0
2009-10-26 05:57:00,4.16551,4.17185,4.16494,4.16836,8250000.0
2009-10-26 05:58:00,4.1717,4.17172,4.16854,4.1715,5250000.0
2009-10-26 05:59:00,4.17011,4.17296,4.16339,4.16608,7510000.0
2009-10-26 06:00:00,4.16796,4.17139,4.16167,4.1667,6000000.0
2009-10-26 06:01:00,4.17104,4.17315,4.16618,4.17042,6760000.0
2009-10-26 06:02:00,4.16599,4.17128,4.1624,4.1676,8630000.0
2009-10-26 06:03:00,4.16735,4.17293,4.16324,4.17286,7880000.0
2009-10-26 06:04:00,4.17041,4.17113,4.16935,4.17029,7880000.0
2009-10-26 06:05:00,4.16582,4.16949,4.15905,4.16524,6020000.0
2009-10-26 06:06:00,4.16554,4.1728,4.16554,4.1728,4880000.0
2009-10-26 06:07:00,4.17013,4.17108,4.1649,4.16952,6380000.0
2009-10-26 06:08:00,4.17202,4.17342,4.16357,4.17342,5630000.0
2009-10-26 06:09:00,4.17097,4.1727,4.16092,4.16092,5630000.0
2009-10-26 06:10:00,4.17102,4.17361,4.16368,4.17157,7140000.0
2009-10-26 06:11:00,4.16891,4.17312,4.16104,4.17123,6000000.0
2009-10-26 06:12:00,4.16611,4.17215,4.16389,4.17121,5630000.0
2009-10-26 06:13:00,4.17041,4.17278,4.16491,4.16938,4880000.0
2009-10-26 06:14:00,4.17077,4.17223,4.16597,4.16597,4880000.0
2009-10-26 06:15:00,4.16589,4.17615,4.16589,4.16862,6380000.0
2009-10-26 06:16:00,4.16762,4.17161,4.16687,4.16997,6760000.0
2009-10-26 06:17:00,4.17175,4.17246,4.16433,4.16744,7510000.0
2009-10-26 06:18:00,4.16565,4.17462,4.16469,4.17257,7510000.0
2009-10-26 06:19:00,4.17182,4.17496,4.164,4.164,4510000.0
2009-10-26 06:20:00,4.17056,4.1726,4.1604,4.1604,8250000.0
2009-10-26 06:21:00,4.16833,4.17274,4.16648,4.17122,5250000.0
2009-10-26 06:22:00,4.17156,4.17336,4.16707,4.17336,5260000.0
2009-10-26 06:23:00,4.17094,4.1721,4.16706,4.16894,6750000.0
2009-10-26 06:24:00,4.1683,4.17156,4.16581,4.1697,4520000.0
2009-10-26 06:25:00,4.16747,4.17413,4.16747,4.16749,4510000.0
2009-10-26 06:26:00,4.17074,4.17132,4.16744,4.16924,5630000.0
2009-10-26 06:27:00,4.17225,4.17405,4.16199,4.16199,5630000.0
2009-10-26 06:28:00,4.17093,4.17238,4.16666,4.17127,6380000.0
2009-10-26 06:29:00,4.17155,4.17254,4.167,4.17254,6000000.0
2009-10-26 06:30:00,4.17016,4.17137,4.16183,4.17108,8260000.0
2009-10-26 06:31:00,4.17219,4.17494,4.16421,4.17102,7500000.0
2009-10-26 06:32:00,4.17155,4.17225,4.16489,4.17225,5260000.0
2009-10-26 06:33:00,4.17249,4.17249,4.1653,4.1653,5630000.0
2009-10-26 06:34:00,4.16589,4.17276,4.16589,4.17065,5630000.0
2009-10-26 06:35:00,4.16947,4.17196,4.16536,4.1674,5630000.0
2009-10-26 06:36:00,4.17242,4.17242,4.16243,4.1712,6750000.0
2009-10-26 06:38:00,4.17103,4.17212,4.16175,4.17132,6010000.0
2009-10-26 06:40:00,4.17124,4.17265,4.16455,4.16455,5250000.0
2009-10-26 06:41:00,4.1694,4.17192,4.16576,4.17192,7880000.0
2009-10-26 06:42:00,4.17215,4.17382,4.16323,4.17354,4510000.0
2009-10-26 06:43:00,4.16617,4.17121,4.16157,4.16889,4890000.0
2009-10-26 06:44:00,4.16887,4.1726,4.16621,4.17109,5630000.0
2009-10-26 06:45:00,4.16538,4.17473,4.16538,4.17006,4510000.0
2009-10-26 06:46:00,4.17137,4.17156,4.16104,4.1707,5640000.0
2009-10-26 06:47:00,4.17122,4.17267,4.16754,4.17092,4510000.0
2009-10-26 06:48:00,4.17115,4.17245,4.16537,4.1715,6390000.0
2009-10-26 06:49:00,4.16727,4.17319,4.16727,4.17128,7130000.0
2009-10-26 06:50:00,4.1685,4.1723,4.16401,4.16401,4880000.0
2009-10-26 06:51:00,4.1691,4.17141,4.16595,4.16625,5250000.0
2009-10-26 06:52:00,4.16579,4.17225,4.16579,4.17085,5250000.0
2009-10-26 06:53:00,4.17016,4.17243,4.16151,4.16994,6380000.0
2009-10-26 06:54:00,4.17085,4.17247,4.16921,4.1693,7140000.0
2009-10-26 06:55:00,4.17124,4.1726,4.16573,4.16975,4510000.0
2009-10-26 06:56:00,4.17152,4.17152,4.16127,4.17069,5260000.0
2009-10-26 06:57:00,4.16649,4.17214,4.16188,4.16599,5250000.0
2009-10-26 06:58:00,4.1639,4.1709,4.1639,4.1709,6000000.0
2009-10-26 06:59:00,4.17271,4.17326,4.16657,4.17238,6380000.0
2009-10-26 07:00:00,4.16488,4.17593,4.16488,4.16963,4880000.0
2009-10-26 07:01:00,4.16874,4.17342,4.16373,4.1703,6760000.0
2009-10-26 07:02:00,4.16322,4.17178,4.15932,4.17178,7130000.0
2009-10-26 07:03:00,4.16549,4.17003,4.16549,4.16814,5630000.0
2009-10-26 07:04:00,4.17185,4.17325,4.16688,4.17325,7140000.0
2009-10-26 07:05:00,4.17168,4.17203,4.16968,4.16968,4880000.0
2009-10-26 07:06:00,4.16516,4.17079,4.16225,4.17079,4880000.0
2009-10-26 07:07:00,4.17214,4.17221,4.16502,4.1716,6010000.0
2009-10-26 07:08:00,4.17269,4.17269,4.16028,4.16028,4880000.0
2009-10-26 07:09:00,4.1672,4.17224,4.16639,4.17216,5630000.0
2009-10-26 07:10:00,4.17052,4.17173,4.16668,4.1711,5250000.0
2009-10-26 07:11:00,4.16639,4.17221,4.16211,4.17077,5250000.0
2009-10-26 07:12:00,4.16818,4.17211,4.16146,4.17211,5250000.0
2009-10-26 07:13:00,4.16921,4.17313,4.16124,4.16997,6380000.0
2009-10-26 07:14:00,4.17146,4.17201,4.16489,4.16817,6000000.0
2009-10-26 07:15:00,4.16818,4.17238,4.16275,4.16778,5250000.0
2009-10-26 07:16:00,4.16167,4.17266,4.16167,4.17266,5630000.0
2009-10-26 07:17:00,4.16474,4.1701,4.16396,4.16842,4880000.0
2009-10-26 07:18:00,4.16138,4.17256,4.16138,4.16887,4510000.0
2009-10-26 07:20:00,4.16748,4.17178,4.16214,4.17022,6000000.0
2009-10-26 07:21:00,4.16833,4.17237,4.1598,4.17237,6390000.0
2009-10-26 07:22:00,4.17101,4.17449,4.16462,4.16803,5630000.0
2009-10-26 07:23:00,4.17019,4.1716,4.15949,4.17143,5250000.0
2009-10-26 07:24:00,4.16525,4.17039,4.16481,4.16894,8250000.0
2009-10-26 07:25:00,4.16169,4.17226,4.16169,4.17226,4510000.0
2009-10-26 07:26:00,4.17369,4.17755,4.16486,4.17383,6000000.0
2009-10-26 07:27:00,4.16997,4.17195,4.16578,4.17195,5260000.0
2009-10-26 07:28:00,4.16997,4.1717,4.16631,4.16631,5260000.0
2009-10-26 07:29:00,4.16552,4.17039,4.16031,4.16531,5630000.0
2009-10-26 07:30:00,4.16481,4.17498,4.16481,4.16919,5250000.0
2009-10-26 07:31:00,4.17041,4.17252,4.17004,4.17252,5250000.0
2009-10-26 07:32:00,4.17143,4.17196,4.16482,4.17087,5650000.0
2009-10-26 07:33:00,4.16537,4.17075,4.15896,4.16977,6010000.0
2009-10-26 07:34:00,4.17195,4.17259,4.16567,4.1709,6000000.0
2009-10-26 07:35:00,4.16946,4.17197,4.16627,4.17195,6760000.0
2009-10-26 07:36:00,4.16702,4.17122,4.16423,4.17073,6380000.0
2009-10-26 07:37:00,4.16824,4.1727,4.16325,4.17166,6000000.0
2009-10-26 07:38:00,4.17256,4.17352,4.16382,4.16382,6750000.0
2009-10-26 07:39:00,4.17177,4.17398,4.16661,4.17326,6380000.0
2009-10-26 07:40:00,4.17057,4.17154,4.16158,4.17023,4880000.0
2009-10-26 07:41:00,4.16537,4.16981,4.16288,4.16747,7130000.0
2009-10-26 07:42:00,4.16369,4.17152,4.15966,4.17152,7510000.0
2009-10-26 07:43:00,4.16815,4.17169,4.16551,4.16551,4510000.0
2009-10-26 07:44:00,4.16247,4.17152,4.16247,4.16685,7880000.0
2009-10-26 07:45:00,4.17056,4.17184,4.16768,4.17065,5250000.0
2009-10-26 07:46:00,4.1732,4.17506,4.16465,4.16465,6380000.0
2009-10-26 07:47:00,4.16982,4.17106,4.16391,4.17091,7510000.0
2009-10-26 07:48:00,4.17233,4.17375,4.1638,4.17094,5630000.0
2009-10-26 07:49:00,4.1707,4.17286,4.16722,4.17286,5260000.0
2009-10-26 07:50:00,4.16953,4.17257,4.16102,4.17161,7130000.0
2009-10-26 07:51:00,4.17199,4.17772,4.16596,4.16908,8630000.0
2009-10-26 07:52:00,4.17063,4.1725,4.16714,4.16942,5630000.0
2009-10-26 07:53:00,4.16834,4.1731,4.16249,4.17293,8630000.0
2009-10-26 07:54:00,4.17042,4.17284,4.16161,4.17284,4880000.0
2009-10-26 07:55:00,4.1718,4.17311,4.16286,4.17135,6000000.0
2009-10-26 07:56:00,4.16695,4.17536,4.1652,4.16696,5260000.0
2009-10-26 07:57:00,4.16896,4.17266,4.16148,4.17069,4880000.0
2009-10-26 07:58:00,4.16066,4.17285,4.16066,4.16924,4890000.0
2009-10-26 07:59:00,4.17209,4.1721,4.16293,4.17008,6000000.0
2009-10-26 08:00:00,4.17401,4.17401,4.16147,4.16743,6380000.0
2009-10-26 08:01:00,4.17109,4.17174,4.1615,4.1705,6750000.0
2009-10-26 08:02:00,4.16969,4.17341,4.16813,4.17341,6000000.0
2009-10-26 08:03:00,4.16895,4.1728,4.16793,4.17169,5260000.0
2009-10-26 08:04:00,4.1689,4.17062,4.16577,4.1701,4510000.0
2009-10-26 08:05:00,4.16606,4.17025,4.16218,4.16834,5250000.0
2009-10-26 08:06:00,4.17175,4.17175,4.16164,4.16164,4880000.0
2009-10-26 08:07:00,4.16936,4.17242,4.16602,4.1663,5630000.0
2009-10-26 08:08:00,4.17112,4.17227,4.16814,4.17227,4880000.0
2009-10-26 08:09:00,4.17054,4.17296,4.16644,4.17296,5630000.0
2009-10-26 08:10:00,4.17259,4.17259,4.16194,4.16603,5260000.0
2009-10-26 08:11:00,4.16956,4.17139,4.16016,4.16806,6750000.0
2009-10-26 08:12:00,4.16696,4.1724,4.16696,4.1692,4880000.0
2009-10-26 08:13:00,4.16934,4.17069,4.1628,4.16358,6750000.0
2009-10-26 08:14:00,4.16107,4.17285,4.16107,4.16842,6390000.0
2009-10-26 08:15:00,4.17245,4.17293,4.16615,4.16615,5630000.0
2009-10-26 08:16:00,4.1719,4.17412,4.1657,4.16617,11260000.0
2009-10-26 08:17:00,4.16941,4.17241,4.16583,4.1688,7500000.0
2009-10-26 08:18:00,4.165,4.17595,4.1638,4.17371,6380000.0
2009-10-26 08:19:00,4.17117,4.17204,4.1629,4.1715,7520000.0
2009-10-26 08:20:00,4.16634,4.17395,4.16386,4.16982,8630000.0
2009-10-26 08:21:00,4.1714,4.17195,4.16199,4.16199,5250000.0
2009-10-26 08:22:00,4.17051,4.17231,4.16682,4.16682,4880000.0
2009-10-26 08:23:00,4.16156,4.1723,4.16156,4.17126,7510000.0
2009-10-26 08:24:00,4.17012,4.17199,4.16577,4.16626,5250000.0
2009-10-26 08:25:00,4.17233,4.17322,4.16852,4.16857,4130000.0
2009-10-26 08:26:00,4.1721,4.17258,4.16108,4.17134,7130000.0
2009-10-26 08:27:00,4.17321,4.17349,4.16839,4.16839,4880000.0
2009-10-26 08:28:00,4.17334,4.17464,4.1671,4.17383,6760000.0
2009-10-26 08:29:00,4.16733,4.17454,4.16202,4.16202,9000000.0
2009-10-26 08:30:00,4.17069,4.17149,4.15948,4.17149,7130000.0
2009-10-26 08:31:00,4.16838,4.17297,4.16618,4.17284,4890000.0
2009-10-26 08:32:00,4.1643,4.17355,4.16365,4.17355,4510000.0
2009-10-26 08:33:00,4.17087,4.17189,4.16132,4.17189,4880000.0
2009-10-26 08:34:00,4.15881,4.17095,4.15644,4.17095,9380000.0
2009-10-26 08:35:00,4.17291,4.17579,4.16645,4.16727,12750000.0
2009-10-26 08:36:00,4.1671,4.17416,4.16376,4.17181,7510000.0
2009-10-26 08:37:00,4.16412,4.17382,4.16412,4.16847,4510000.0
2009-10-26 08:38:00,4.16601,4.17246,4.16131,4.16661,9010000.0
2009-10-26 08:39:00,4.17076,4.17473,4.1687,4.17473,4880000.0
2009-10-26 08:40:00,4.16655,4.17456,4.16655,4.17415,5260000.0
2009-10-26 08:41:00,4.17358,4.1755,4.16385,4.17493,5630000.0
2009-10-26 08:42:00,4.17546,4.17619,4.16642,4.17302,7880000.0
2009-10-26 08:43:00,4.17169,4.17519,4.16303,4.16977,9750000.0
2009-10-26 08:44:00,4.1746,4.17582,4.17031,4.17524,6010000.0
2009-10-26 08:45:00,4.17243,4.17481,4.16623,4.16623,6760000.0
2009-10-26 08:46:00,4.17024,4.17379,4.16821,4.16821,4510000.0
2009-10-26 08:47:00,4.17202,4.17365,4.1613,4.17298,7500000.0
2009-10-26 08:48:00,4.17181,4.17376,4.1655,4.1655,5630000.0
2009-10-26 08:49:00,4.17031,4.17417,4.16894,4.17417,6020000.0
2009-10-26 08:50:00,4.1612,4.17229,4.1612,4.16677,6000000.0
2009-10-26 08:51:00,4.15958,4.17233,4.15958,4.17233,5250000.0
2009-10-26 08:52:00,4.16831,4.17452,4.1618,4.17276,6380000.0
2009-10-26 08:53:00,4.17316,4.17316,4.16569,4.17086,7510000.0
2009-10-26 08:54:00,4.17327,4.1739,4.16385,4.17304,8630000.0
2009-10-26 08:55:00,4.16903,4.17448,4.16676,4.17134,10520000.0
2009-10-26 08:56:00,4.15753,4.1728,4.15753,4.16964,7130000.0
2009-10-26 08:57:00,4.17011,4.17011,4.15789,4.16825,11630000.0
2009-10-26 08:58:00,4.16719,4.16974,4.16335,4.16766,4880000.0
2009-10-26 08:59:00,4.16621,4.17028,4.16127,4.17028,6000000.0
2009-10-26 09:00:00,4.16737,4.17344,4.16131,4.16887,7130000.0
2009-10-26 09:01:00,4.16703,4.17385,4.16083,4.16791,8250000.0
2009-10-26 09:02:00,4.17118,4.17631,4.16475,4.17429,7130000.0
2009-10-26 09:03:00,4.173,4.17581,4.16754,4.17523,7890000.0
2009-10-26 09:04:00,4.17238,4.17333,4.16201,4.17333,10500000.0
2009-10-26 09:05:00,4.17349,4.1742,4.16381,4.1734,8260000.0
2009-10-26 09:06:00,4.16952,4.1727,4.16069,4.16919,8250000.0
2009-10-26 09:07:00,4.17078,4.17403,4.17006,4.1711,7130000.0
2009-10-26 09:08:00,4.16922,4.17526,4.16729,4.1746,6750000.0
2009-10-26 09:09:00,4.17393,4.17565,4.17051,4.17475,6770000.0
2009-10-26 09:10:00,4.1741,4.17897,4.17391,4.17892,6390000.0
2009-10-26 09:11:00,4.17866,4.1791,4.17365,4.17733,4880000.0
2009-10-26 09:12:00,4.17682,4.17819,4.17196,4.17819,7510000.0
2009-10-26 09:13:00,4.1757,4.1757,4.16583,4.17013,6380000.0
2009-10-26 09:14:00,4.17421,4.17719,4.16889,4.16889,5640000.0
2009-10-26 09:15:00,4.16898,4.17161,4.16483,4.17161,6380000.0
2009-10-26 09:16:00,4.16723,4.17158,4.16522,4.16749,8250000.0
2009-10-26 09:17:00,4.16948,4.16948,4.16179,4.16179,8260000.0
2009-10-26 09:18:00,4.16516,4.16705,4.16227,4.1629,6010000.0
2009-10-26 09:19:00,4.1662,4.17257,4.1647,4.17108,9750000.0
2009-10-26 09:20:00,4.16816,4.17316,4.1577,4.16974,8250000.0
2009-10-26 09:21:00,4.16665,4.17289,4.16665,4.16875,8630000.0
2009-10-26 09:22:00,4.17024,4.17266,4.16615,4.17173,6390000.0
2009-10-26 09:23:00,4.16963,4.17287,4.16487,4.17073,8270000.0
2009-10-26 09:24:00,4.16746,4.17289,4.16342,4.1641,12390000.0
2009-10-26 09:25:00,4.17213,4.17315,4.16565,4.17315,6750000.0
2009-10-26 09:26:00,4.16983,4.17242,4.1597,4.16581,10130000.0
2009-10-26 09:27:00,4.17084,4.1716,4.16281,4.16538,9020000.0
2009-10-26 09:28:00,4.16701,4.16867,4.15874,4.16364,8250000.0
2009-10-26 09:29:00,4.15867,4.16885,4.15867,4.16179,8630000.0
2009-10-26 09:30:00,4.16193,4.16615,4.154,4.1631,5250000.0
2009-10-26 09:31:00,4.16336,4.16681,4.16093,4.16681,6760000.0
2009-10-26 09:32:00,4.16095,4.16935,4.15838,4.16705,8630000.0
2009-10-26 09:33:00,4.16681,4.17129,4.16178,4.17095,5630000.0
2009-10-26 09:34:00,4.17027,4.17027,4.16488,4.16881,6750000.0
2009-10-26 09:35:00,4.16643,4.17025,4.16036,4.16827,9380000.0
2009-10-26 09:36:00,4.16595,4.17241,4.16043,4.16043,9380000.0
2009-10-26 09:37:00,4.17196,4.17261,4.15992,4.16557,6380000.0
2009-10-26 09:38:00,4.16986,4.1715,4.16039,4.16039,6750000.0
2009-10-26 09:39:00,4.16935,4.17185,4.1668,4.1668,6010000.0
2009-10-26 09:40:00,4.17041,4.1709,4.16437,4.16633,5250000.0
2009-10-26 09:41:00,4.16738,4.17231,4.16153,4.17166,7500000.0
2009-10-26 09:42:00,4.17018,4.17193,4.16607,4.16996,6380000.0
2009-10-26 09:43:00,4.16313,4.1735,4.16313,4.1704,7510000.0
2009-10-26 09:44:00,4.16608,4.17141,4.16113,4.17081,9380000.0
2009-10-26 09:45:00,4.17101,4.17322,4.16462,4.16462,6760000.0
2009-10-26 09:46:00,4.16204,4.17413,4.16204,4.1678,5260000.0
2009-10-26 09:47:00,4.16486,4.17092,4.16111,4.16655,5630000.0
2009-10-26 09:48:00,4.1664,4.17118,4.16057,4.16938,5260000.0
2009-10-26 09:49:00,4.16998,4.17364,4.16765,4.16842,11630000.0
2009-10-26 09:50:00,4.17039,4.17355,4.16306,4.17355,4890000.0
2009-10-26 09:51:00,4.16795,4.17379,4.16661,4.17267,9000000.0
2009-10-26 09:52:00,4.17279,4.17279,4.166,4.166,4880000.0
2009-10-26 09:53:00,4.17272,4.17427,4.16775,4.16775,7510000.0
2009-10-26 09:54:00,4.1724,4.17269,4.16404,4.17209,8630000.0
2009-10-26 09:55:00,4.17354,4.17404,4.17137,4.17404,6000000.0
2009-10-26 09:56:00,4.17312,4.17478,4.16479,4.17355,5250000.0
2009-10-26 09:57:00,4.1731,4.17389,4.16745,4.17055,7510000.0
2009-10-26 09:58:00,4.17012,4.17485,4.17,4.17189,8250000.0
2009-10-26 09:59:00,4.17284,4.17284,4.1598,4.16345,8250000.0
2009-10-26 10:00:00,4.17181,4.17468,4.16668,4.17341,11250000.0
2009-10-26 10:01:00,4.1751,4.17611,4.1671,4.17179,7890000.0
2009-10-26 10:02:00,4.17198,4.17648,4.16863,4.17338,7130000.0
2009-10-26 10:03:00,4.17335,4.17597,4.16815,4.17464,5630000.0
2009-10-26 10:04:00,4.17458,4.17763,4.16876,4.17571,11270000.0
2009-10-26 10:05:00,4.16906,4.17511,4.16906,4.1701,6380000.0
2009-10-26 10:06:00,4.17358,4.17492,4.16701,4.17257,8640000.0
2009-10-26 10:07:00,4.17287,4.17646,4.16658,4.1754,6000000.0
2009-10-26 10:08:00,4.16537,4.17797,4.16537,4.17369,10880000.0
2009-10-26 10:09:00,4.17779,4.18006,4.17,4.17525,6010000.0
2009-10-26 10:10:00,4.16427,4.17841,4.16427,4.17463,8250000.0
2009-10-26 10:11:00,4.179,4.1803,4.1725,4.18028,6760000.0
2009-10-26 10:12:00,4.17582,4.18076,4.17521,4.17947,8630000.0
2009-10-26 10:13:00,4.17831,4.18,4.16913,4.17136,9380000.0
2009-10-26 10:14:00,4.17709,4.17753,4.17018,4.17727,10130000.0
2009-10-26 10:15:00,4.17798,4.18118,4.17395,4.17469,7880000.0
2009-10-26 10:16:00,4.17075,4.18012,4.17075,4.17899,6760000.0
2009-10-26 10:17:00,4.17866,4.18047,4.16888,4.16888,7500000.0
2009-10-26 10:18:00,4.17736,4.18003,4.17375,4.17858,5630000.0
2009-10-26 10:19:00,4.17984,4.17992,4.17454,4.1747,7880000.0
2009-10-26 10:20:00,4.17496,4.1821,4.17496,4.17614,7140000.0
2009-10-26 10:21:00,4.18093,4.18165,4.17188,4.17427,5250000.0
2009-10-26 10:22:00,4.18098,4.18152,4.17756,4.18152,5260000.0
2009-10-26 10:23:00,4.17394,4.18071,4.17394,4.17933,7130000.0
2009-10-26 10:24:00,4.1798,4.18094,4.17512,4.17954,7510000.0
2009-10-26 10:25:00,4.17073,4.17877,4.16649,4.17705,17630000.0
2009-10-26 10:26:00,4.17792,4.17944,4.16939,4.17449,11640000.0
2009-10-26 10:27:00,4.17805,4.17931,4.17614,4.17728,4140000.0
2009-10-26 10:28:00,4.17882,4.18028,4.17496,4.17582,14250000.0
2009-10-26 10:29:00,4.17827,4.17936,4.16736,4.17687,12000000.0
2009-10-26 10:30:00,4.17676,4.17892,4.16652,4.16976,6010000.0
2009-10-26 10:31:00,4.17497,4.17731,4.16332,4.16332,6760000.0
2009-10-26 10:32:00,4.17326,4.1756,4.16751,4.17416,12760000.0
2009-10-26 10:33:00,4.17446,4.1745,4.16772,4.17112,11270000.0
2009-10-26 10:34:00,4.17592,4.177,4.1667,4.1739,6000000.0
2009-10-26 10:35:00,4.17369,4.17703,4.16944,4.17058,6000000.0
2009-10-26 10:36:00,4.17459,4.17514,4.17022,4.17465,7510000.0
2009-10-26 10:37:00,4.17382,4.17541,4.16516,4.17059,13520000.0
2009-10-26 10:38:00,4.16256,4.17478,4.16256,4.16492,6750000.0
2009-10-26 10:39:00,4.1699,4.17379,4.16498,4.16498,6010000.0
2009-10-26 10:40:00,4.16834,4.17426,4.16413,4.17426,6380000.0
2009-10-26 10:41:00,4.1731,4.1731,4.16135,4.17156,6760000.0
2009-10-26 10:42:00,4.17278,4.17278,4.16459,4.1659,8630000.0
2009-10-26 10:43:00,4.16987,4.17431,4.16829,4.16944,7130000.0
2009-10-26 10:44:00,4.16464,4.17745,4.16464,4.17102,10890000.0
2009-10-26 10:45:00,4.17036,4.17305,4.16672,4.16672,7500000.0
2009-10-26 10:46:00,4.17389,4.18097,4.16483,4.16483,6010000.0
2009-10-26 10:47:00,4.17352,4.17352,4.16191,4.1704,12010000.0
2009-10-26 10:48:00,4.16815,4.17226,4.16499,4.16699,17640000.0
2009-10-26 10:49:00,4.16526,4.17015,4.15803,4.17015,13130000.0
2009-10-26 10:50:00,4.16999,4.17015,4.15766,4.17015,8260000.0
2009-10-26 10:51:00,4.16793,4.17236,4.16328,4.16666,5630000.0
2009-10-26 10:52:00,4.17207,4.17258,4.16691,4.17197,15400000.0
2009-10-26 10:53:00,4.17099,4.17302,4.1646,4.17142,4880000.0
2009-10-26 10:54:00,4.16761,4.17197,4.16254,4.17095,6750000.0
2009-10-26 10:55:00,4.16766,4.17353,4.16119,4.16841,11270000.0
2009-10-26 10:56:00,4.17232,4.17395,4.16828,4.1732,6380000.0
2009-10-26 10:57:00,4.1691,4.17508,4.16438,4.17113,6000000.0
2009-10-26 10:58:00,4.17081,4.17394,4.16758,4.17394,6750000.0
2009-10-26 10:59:00,4.17271,4.17383,4.16362,4.17343,13140000.0
2009-10-26 11:00:00,4.17424,4.17468,4.16397,4.17395,5630000.0
2009-10-26 11:01:00,4.17423,4.17439,4.16869,4.1726,4890000.0
2009-10-26 11:02:00,4.16903,4.17492,4.16903,4.17183,7140000.0
2009-10-26 11:03:00,4.17231,4.17383,4.16442,4.17383,5250000.0
2009-10-26 11:04:00,4.17275,4.17382,4.16871,4.16949,4880000.0
2009-10-26 11:05:00,4.17393,4.17489,4.16566,4.16903,8260000.0
2009-10-26 11:06:00,4.16553,4.1708,4.16465,4.1694,5640000.0
2009-10-26 11:07:00,4.1705,4.1705,4.15997,4.16954,6390000.0
2009-10-26 11:08:00,4.17045,4.17167,4.16569,4.169,5260000.0
2009-10-26 11:09:00,4.16908,4.17118,4.16375,4.17087,9760000.0
2009-10-26 11:10:00,4.1724,4.17339,4.16682,4.17099,11270000.0
2009-10-26 11:11:00,4.16425,4.17096,4.16194,4.16924,6760000.0
2009-10-26 11:12:00,4.16901,4.1735,4.16471,4.17187,7880000.0
2009-10-26 11:13:00,4.16611,4.17064,4.16315,4.16898,4890000.0
2009-10-26 11:14:00,4.16174,4.17262,4.16174,4.16983,6760000.0
2009-10-26 11:15:00,4.17089,4.17089,4.15807,4.16913,6390000.0
2009-10-26 11:16:00,4.1692,4.16924,4.16365,4.16365,4510000.0
2009-10-26 11:17:00,4.17025,4.17081,4.16607,4.17026,9000000.0
2009-10-26 11:18:00,4.16573,4.17143,4.15915,4.17143,6760000.0
2009-10-26 11:19:00,4.16708,4.17338,4.16341,4.16807,11630000.0
2009-10-26 11:20:00,4.17062,4.17174,4.16512,4.16512,6760000.0
2009-10-26 11:21:00,4.16697,4.16949,4.16006,4.16006,6380000.0
2009-10-26 11:22:00,4.16983,4.16983,4.16516,4.16957,9390000.0
2009-10-26 11:23:00,4.1661,4.16997,4.1661,4.16919,4880000.0
2009-10-26 11:24:00,4.17008,4.17157,4.16617,4.16693,5250000.0
2009-10-26 11:25:00,4.16865,4.17041,4.16036,4.17011,6010000.0
2009-10-26 11:26:00,4.16934,4.1715,4.16215,4.16661,7510000.0
2009-10-26 11:27:00,4.16771,4.16998,4.16759,4.16889,7510000.0
2009-10-26 11:28:00,4.16872,4.16938,4.16378,4.16938,5630000.0
2009-10-26 11:29:00,4.16961,4.17055,4.16389,4.16389,4880000.0
2009-10-26 11:30:00,4.1714,4.1714,4.16381,4.16472,12020000.0
2009-10-26 11:31:00,4.17142,4.17142,4.16192,4.17084,7140000.0
2009-10-26 11:32:00,4.17083,4.17083,4.16505,4.16505,6750000.0
2009-10-26 11:33:00,4.1692,4.17082,4.15924,4.1658,8260000.0
2009-10-26 11:34:00,4.17053,4.17053,4.16075,4.16787,4880000.0
2009-10-26 11:35:00,4.16568,4.17097,4.16568,4.16907,6010000.0
2009-10-26 11:36:00,4.16881,4.17048,4.16173,4.16897,11270000.0
2009-10-26 11:37:00,4.16932,4.16969,4.15962,4.16406,9400000.0
2009-10-26 11:38:00,4.16803,4.17066,4.1635,4.1635,8250000.0
2009-10-26 11:39:00,4.16054,4.17024,4.16054,4.16526,4880000.0
2009-10-26 11:40:00,4.1683,4.1683,4.16296,4.16624,7880000.0
2009-10-26 11:41:00,4.15563,4.16602,4.15563,4.16443,4880000.0
2009-10-26 11:42:00,4.16271,4.16578,4.1602,4.16525,4880000.0
2009-10-26 11:43:00,4.16494,4.16677,4.15655,4.16543,10890000.0
2009-10-26 11:44:00,4.16573,4.17099,4.15778,4.16835,14270000.0
2009-10-26 11:45:00,4.1606,4.16747,4.15694,4.15694,6380000.0
2009-10-26 11:46:00,4.15955,4.17134,4.15941,4.16784,6770000.0
2009-10-26 11:47:00,4.16725,4.16725,4.15531,4.16527,5250000.0
2009-10-26 11:48:00,4.15709,4.16645,4.15709,4.16645,6380000.0
2009-10-26 11:49:00,4.16515,4.16656,4.1555,4.15555,5630000.0
2009-10-26 11:50:00,4.16583,4.16618,4.1614,4.16618,5630000.0
2009-10-26 11:51:00,4.16571,4.16876,4.16252,4.16591,8630000.0
2009-10-26 11:52:00,4.16389,4.16582,4.16107,4.16582,4890000.0
2009-10-26 11:53:00,4.16578,4.16578,4.15768,4.16136,6380000.0
2009-10-26 11:54:00,4.16718,4.16917,4.16173,4.16587,5250000.0
2009-10-26 11:55:00,4.16571,4.16765,4.16041,4.16611,5260000.0
2009-10-26 11:56:00,4.16718,4.1683,4.16309,4.16681,9390000.0
2009-10-26 11:57:00,4.1653,4.16766,4.16185,4.16673,4880000.0
2009-10-26 11:58:00,4.16771,4.16879,4.16619,4.16746,6000000.0
2009-10-26 11:59:00,4.16348,4.16841,4.16279,4.16615,6000000.0
2009-10-26 12:00:00,4.16678,4.17099,4.15995,4.16144,8270000.0
2009-10-26 12:01:00,4.16599,4.1681,4.15867,4.1681,9380000.0
2009-10-26 12:02:00,4.16679,4.16898,4.15917,4.16832,15770000.0
2009-10-26 12:03:00,4.15937,4.16581,4.15566,4.16554,6030000.0
2009-10-26 12:04:00,4.16584,4.16652,4.15817,4.16484,6750000.0
2009-10-26 12:05:00,4.16649,4.16756,4.15791,4.16293,6380000.0
2009-10-26 12:06:00,4.16784,4.16851,4.16033,4.16779,11630000.0
2009-10-26 12:07:00,4.16637,4.17044,4.16368,4.16726,6760000.0
2009-10-26 12:08:00,4.16694,4.16975,4.15985,4.16473,5250000.0
2009-10-26 12:09:00,4.1671,4.16865,4.16275,4.16275,7880000.0
2009-10-26 12:10:00,4.16926,4.16988,4.16369,4.16988,5640000.0
2009-10-26 12:11:00,4.16782,4.17064,4.16387,4.17004,6380000.0
2009-10-26 12:12:00,4.16608,4.17112,4.16414,4.16414,7500000.0
2009-10-26 12:13:00,4.16646,4.1702,4.16076,4.1702,7510000.0
2009-10-26 12:14:00,4.16941,4.17065,4.15886,4.16642,14660000.0
2009-10-26 12:15:00,4.16427,4.17195,4.16366,4.16892,17270000.0
2009-10-26 12:16:00,4.16371,4.17001,4.16245,4.16765,7130000.0
2009-10-26 12:17:00,4.16315,4.16993,4.15936,4.16283,6750000.0
2009-10-26 12:18:00,4.16366,4.16864,4.15941,4.16693,9390000.0
2009-10-26 12:19:00,4.16763,4.16763,4.15514,4.16693,7880000.0
2009-10-26 12:20:00,4.16819,4.16849,4.16243,4.16769,13130000.0
2009-10-26 12:21:00,4.16259,4.16822,4.16259,4.16822,4880000.0
2009-10-26 12:22:00,4.16855,4.17022,4.16469,4.16612,6750000.0
2009-10-26 12:23:00,4.16505,4.17146,4.16123,4.16855,6760000.0
2009-10-26 12:24:00,4.16795,4.16993,4.16413,4.16413,4510000.0
2009-10-26 12:25:00,4.16802,4.16904,4.16263,4.16597,5630000.0
2009-10-26 12:26:00,4.16748,4.17117,4.16458,4.16928,6380000.0
2009-10-26 12:27:00,4.16824,4.17039,4.16333,4.17039,9380000.0
2009-10-26 12:28:00,4.15965,4.16852,4.15965,4.16722,7880000.0
2009-10-26 12:29:00,4.16913,4.17026,4.1585,4.16823,7510000.0
2009-10-26 12:30:00,4.17055,4.17055,4.1598,4.16443,10140000.0
2009-10-26 12:31:00,4.16809,4.17019,4.1595,4.16871,5630000.0
2009-10-26 12:32:00,4.1653,4.16907,4.15949,4.16377,4510000.0
2009-10-26 12:33:00,4.16841,4.17,4.16696,4.1691,7130000.0
2009-10-26 12:34:00,4.16923,4.17047,4.16457,4.16457,6380000.0
2009-10-26 12:35:00,4.1625,4.17302,4.1625,4.17077,6380000.0
2009-10-26 12:36:00,4.1636,4.16948,4.1618,4.16882,4140000.0
2009-10-26 12:37:00,4.15975,4.16963,4.15975,4.16012,7880000.0
2009-10-26 12:38:00,4.16636,4.17079,4.16068,4.16068,6380000.0
2009-10-26 12:39:00,4.16805,4.16805,4.15822,4.15976,6380000.0
2009-10-26 12:40:00,4.17035,4.17128,4.16564,4.17128,6000000.0
2009-10-26 12:41:00,4.16111,4.17268,4.16111,4.16946,6760000.0
2009-10-26 12:42:00,4.17092,4.172,4.16178,4.17126,5630000.0
2009-10-26 12:43:00,4.17056,4.17132,4.1659,4.17055,7510000.0
2009-10-26 12:44:00,4.17115,4.17432,4.1684,4.16895,6010000.0
2009-10-26 12:45:00,4.17083,4.1726,4.16021,4.17175,14260000.0
2009-10-26 12:46:00,4.1726,4.17563,4.16724,4.17296,4880000.0
2009-10-26 12:47:00,4.17228,4.17372,4.1673,4.17245,9390000.0
2009-10-26 12:48:00,4.16983,4.17387,4.16095,4.17195,15760000.0
2009-10-26 12:49:00,4.16714,4.17133,4.15949,4.16441,6380000.0
2009-10-26 12:50:00,4.17345,4.17485,4.1696,4.17485,6390000.0
2009-10-26 12:51:00,4.17352,4.1758,4.16496,4.1758,5640000.0
2009-10-26 12:52:00,4.17566,4.17652,4.17015,4.17139,10880000.0
2009-10-26 12:53:00,4.17093,4.17535,4.16853,4.17093,5630000.0
2009-10-26 12:54:00,4.17584,4.17584,4.16376,4.17567,13150000.0
2009-10-26 12:55:00,4.17567,4.1791,4.16562,4.16562,7900000.0
2009-10-26 12:56:00,4.17432,4.17488,4.16616,4.16992,5260000.0
2009-10-26 12:57:00,4.16717,4.17836,4.16717,4.1735,5630000.0
2009-10-26 12:58:00,4.17057,4.17522,4.16681,4.16945,5250000.0
2009-10-26 12:59:00,4.16431,4.17339,4.16431,4.16739,7890000.0
2009-10-26 13:00:00,4.17093,4.17093,4.15909,4.15909,7130000.0
2009-10-26 13:01:00,4.17023,4.17274,4.16904,4.17074,5260000.0
2009-10-26 13:02:00,4.1658,4.17276,4.1658,4.17201,6760000.0
2009-10-26 13:03:00,4.17052,4.17074,4.16151,4.17016,7140000.0
2009-10-26 13:04:00,4.17153,4.17231,4.16515,4.17108,5630000.0
2009-10-26 13:05:00,4.16476,4.17228,4.16229,4.17006,6750000.0
2009-10-26 13:06:00,4.17019,4.17684,4.16551,4.17307,5630000.0
2009-10-26 13:07:00,4.17176,4.172,4.16435,4.17077,5250000.0
2009-10-26 13:08:00,4.17212,4.17302,4.16125,4.1725,12400000.0
2009-10-26 13:09:00,4.17081,4.17081,4.16141,4.16531,7510000.0
2009-10-26 13:10:00,4.16929,4.17037,4.16517,4.16988,6010000.0
2009-10-26 13:11:00,4.16824,4.16941,4.15714,4.15714,4510000.0
2009-10-26 13:12:00,4.16784,4.16972,4.16486,4.16821,5640000.0
2009-10-26 13:13:00,4.16939,4.16942,4.16457,4.16703,4880000.0
2009-10-26 13:14:00,4.16624,4.17086,4.15746,4.17004,15770000.0
2009-10-26 13:15:00,4.17088,4.1719,4.16073,4.16134,6750000.0
2009-10-26 13:16:00,4.16088,4.17139,4.16088,4.17033,7130000.0
2009-10-26 13:17:00,4.17038,4.17087,4.16542,4.1695,5250000.0
2009-10-26 13:18:00,4.16104,4.17051,4.16104,4.16572,4510000.0
2009-10-26 13:19:00,4.17132,4.17132,4.16546,4.17028,4510000.0
2009-10-26 13:20:00,4.17077,4.17097,4.16861,4.16866,5250000.0
2009-10-26 13:21:00,4.17046,4.17397,4.1637,4.16957,6010000.0
2009-10-26 13:22:00,4.16787,4.16787,4.16228,4.1668,6380000.0
2009-10-26 13:23:00,4.16731,4.16849,4.15526,4.16849,6390000.0
2009-10-26 13:24:00,4.16851,4.16857,4.15804,4.16561,6380000.0
2009-10-26 13:25:00,4.16868,4.16904,4.16318,4.16767,5630000.0
2009-10-26 13:26:00,4.17014,4.17194,4.16606,4.16612,6760000.0
2009-10-26 13:27:00,4.16991,4.17018,4.16419,4.16729,4880000.0
2009-10-26 13:28:00,4.16429,4.17036,4.16419,4.16419,6380000.0
2009-10-26 13:29:00,4.16808,4.17009,4.16253,4.16982,13890000.0
2009-10-26 13:30:00,4.16668,4.16957,4.16488,4.16765,7130000.0
2009-10-26 13:31:00,4.16655,4.16748,4.16143,4.16143,4880000.0
2009-10-26 13:32:00,4.16454,4.16745,4.16239,4.16646,9000000.0
2009-10-26 13:33:00,4.16788,4.16788,4.16169,4.16695,9380000.0
2009-10-26 13:34:00,4.1679,4.16926,4.16224,4.16767,5250000.0
2009-10-26 13:35:00,4.16678,4.16886,4.16523,4.16671,6000000.0
2009-10-26 13:36:00,4.16841,4.16954,4.15913,4.1686,4890000.0
2009-10-26 13:37:00,4.16723,4.16871,4.1663,4.16685,4140000.0
2009-10-26 13:38:00,4.16678,4.16791,4.16619,4.16772,5260000.0
2009-10-26 13:39:00,4.16578,4.17021,4.16462,4.16772,7510000.0
2009-10-26 13:40:00,4.16909,4.16909,4.16531,4.16601,6750000.0
2009-10-26 13:41:00,4.16845,4.16898,4.16615,4.16757,7880000.0
2009-10-26 13:42:00,4.16929,4.16935,4.16381,4.16429,7510000.0
2009-10-26 13:43:00,4.16566,4.16818,4.1635,4.16818,5640000.0
2009-10-26 13:44:00,4.16363,4.16885,4.15879,4.16885,9380000.0
2009-10-26 13:45:00,4.16303,4.17065,4.15968,4.16334,9760000.0
2009-10-26 13:46:00,4.17052,4.17429,4.16533,4.16795,7140000.0
2009-10-26 13:47:00,4.16716,4.16996,4.15769,4.15993,11640000.0
2009-10-26 13:48:00,4.16713,4.16934,4.16222,4.16797,12390000.0
2009-10-26 13:49:00,4.1691,4.17051,4.1652,4.16738,6000000.0
2009-10-26 13:50:00,4.16807,4.16977,4.16368,4.1653,7130000.0
2009-10-26 13:51:00,4.16519,4.17132,4.16186,4.16761,6390000.0
2009-10-26 13:52:00,4.16195,4.16904,4.16195,4.16807,5630000.0
2009-10-26 13:53:00,4.1691,4.1692,4.15399,4.16588,7880000.0
2009-10-26 13:54:00,4.16362,4.16946,4.15952,4.16325,10150000.0
2009-10-26 13:55:00,4.15713,4.16602,4.15713,4.16568,9380000.0
2009-10-26 13:56:00,4.16455,4.17093,4.16396,4.16608,5260000.0
2009-10-26 13:57:00,4.16788,4.16964,4.16244,4.16244,5630000.0
2009-10-26 13:58:00,4.16853,4.17022,4.16397,4.16581,8260000.0
2009-10-26 13:59:00,4.16844,4.17016,4.16039,4.16579,10130000.0
2009-10-26 14:00:00,4.16503,4.16927,4.15874,4.16876,7500000.0
2009-10-26 14:01:00,4.16648,4.17244,4.16046,4.17048,6760000.0
2009-10-26 14:02:00,4.16651,4.17071,4.16469,4.16682,7880000.0
2009-10-26 14:03:00,4.16177,4.17175,4.16177,4.16978,5630000.0
2009-10-26 14:04:00,4.16916,4.17068,4.1648,4.16588,3770000.0
2009-10-26 14:05:00,4.16936,4.17016,4.16234,4.16764,13890000.0
2009-10-26 14:06:00,4.16709,4.17101,4.16186,4.16741,6010000.0
2009-10-26 14:07:00,4.16918,4.16918,4.15977,4.15977,9380000.0
2009-10-26 14:08:00,4.17032,4.17032,4.1668,4.1668,6380000.0
2009-10-26 14:09:00,4.16903,4.16903,4.16322,4.1689,10140000.0
2009-10-26 14:10:00,4.16515,4.17002,4.1647,4.1647,6380000.0
2009-10-26 14:11:00,4.16988,4.16988,4.16816,4.16827,4140000.0
2009-10-26 14:12:00,4.16965,4.17031,4.15866,4.16976,8250000.0
2009-10-26 14:13:00,4.16657,4.1704,4.1656,4.1704,7140000.0
2009-10-26 14:14:00,4.16804,4.17171,4.16559,4.17006,13900000.0
2009-10-26 14:15:00,4.1707,4.1707,4.16593,4.16593,6000000.0
2009-10-26 14:16:00,4.15896,4.16913,4.15896,4.16832,6380000.0
2009-10-26 14:17:00,4.16968,4.16968,4.162,4.16338,4880000.0
2009-10-26 14:18:00,4.16621,4.17225,4.16206,4.16206,5640000.0
2009-10-26 14:19:00,4.15914,4.16931,4.15914,4.16341,7130000.0
2009-10-26 14:20:00,4.16439,4.17063,4.16002,4.16674,6390000.0
2009-10-26 14:21:00,4.16818,4.17041,4.16142,4.16977,5250000.0
2009-10-26 14:22:00,4.16566,4.16969,4.16418,4.16954,5260000.0
2009-10-26 14:23:00,4.16979,4.17012,4.1589,4.16723,6380000.0
2009-10-26 14:24:00,4.17164,4.17164,4.16094,4.16923,6380000.0
2009-10-26 14:25:00,4.16726,4.16923,4.15783,4.16923,12390000.0
2009-10-26 14:26:00,4.16907,4.1705,4.16609,4.16972,6770000.0
2009-10-26 14:27:00,4.16519,4.16943,4.16279,4.16835,10510000.0
2009-10-26 14:28:00,4.16535,4.16872,4.16342,4.1671,7880000.0
2009-10-26 14:29:00,4.17013,4.1703,4.16485,4.16962,6380000.0
2009-10-26 14:30:00,4.17024,4.17024,4.16319,4.16457,4890000.0
2009-10-26 14:31:00,4.16999,4.17146,4.16516,4.16954,6760000.0
2009-10-26 14:32:00,4.16619,4.17148,4.16619,4.17148,6000000.0
2009-10-26 14:33:00,4.17117,4.1753,4.16351,4.17379,6760000.0
2009-10-26 14:34:00,4.17155,4.1763,4.16566,4.17191,11260000.0
2009-10-26 14:35:00,4.17156,4.17206,4.16661,4.17151,3770000.0
2009-10-26 14:36:00,4.17072,4.17295,4.16876,4.16876,6010000.0
2009-10-26 14:37:00,4.16237,4.17401,4.16237,4.17169,7130000.0
2009-10-26 14:38:00,4.16329,4.17173,4.16242,4.1702,7880000.0
2009-10-26 14:39:00,4.17133,4.17133,4.16643,4.16643,6010000.0
2009-10-26 14:40:00,4.16701,4.17173,4.16662,4.17102,4890000.0
2009-10-26 14:41:00,4.17078,4.17078,4.16251,4.16933,7140000.0
2009-10-26 14:42:00,4.16191,4.17233,4.16146,4.16839,10880000.0
2009-10-26 14:43:00,4.17068,4.17109,4.16566,4.16667,6000000.0
2009-10-26 14:44:00,4.17189,4.17359,4.16252,4.16641,57080000.0
2009-10-26 14:45:00,4.16787,4.17161,4.16505,4.16914,6000000.0
2009-10-26 14:46:00,4.16521,4.17252,4.16233,4.17093,6000000.0
2009-10-26 14:47:00,4.16849,4.17016,4.16243,4.17016,9760000.0
2009-10-26 14:48:00,4.17041,4.17078,4.16445,4.16445,5250000.0
2009-10-26 14:49:00,4.17274,4.17274,4.16144,4.1708,8260000.0
2009-10-26 14:50:00,4.17021,4.17142,4.16901,4.16916,6380000.0
2009-10-26 14:51:00,4.17121,4.17274,4.16624,4.17219,15390000.0
2009-10-26 14:52:00,4.17057,4.17498,4.16693,4.17277,7880000.0
2009-10-26 14:53:00,4.16957,4.1719,4.16158,4.1662,9390000.0
2009-10-26 14:54:00,4.1671,4.17429,4.16398,4.17232,8260000.0
2009-10-26 14:55:00,4.17247,4.17264,4.16142,4.16995,5250000.0
2009-10-26 14:56:00,4.16948,4.17104,4.1666,4.17104,5630000.0
2009-10-26 14:57:00,4.16315,4.17628,4.16315,4.17345,13890000.0
2009-10-26 14:58:00,4.17237,4.17321,4.16762,4.16762,6380000.0
2009-10-26 14:59:00,4.17132,4.17214,4.16388,4.17187,10880000.0
2009-10-26 15:00:00,4.16672,4.17198,4.1622,4.1716,7140000.0
2009-10-26 15:01:00,4.17278,4.17291,4.16659,4.16659,8250000.0
2009-10-26 15:02:00,4.16813,4.17346,4.16813,4.17172,6000000.0
2009-10-26 15:03:00,4.17064,4.1738,4.16712,4.17253,6760000.0
2009-10-26 15:04:00,4.16863,4.17172,4.16624,4.17033,5260000.0
2009-10-26 15:05:00,4.17251,4.17251,4.16216,4.17042,5250000.0
2009-10-26 15:06:00,4.16325,4.16877,4.15899,4.16877,6390000.0
2009-10-26 15:07:00,4.17177,4.17254,4.16073,4.17003,6010000.0
2009-10-26 15:08:00,4.17064,4.17102,4.16507,4.16527,5250000.0
2009-10-26 15:09:00,4.1689,4.1689,4.15821,4.16843,6760000.0
2009-10-26 15:10:00,4.16895,4.17309,4.16681,4.16703,6380000.0
2009-10-26 15:11:00,4.17071,4.17196,4.16548,4.16625,4510000.0
2009-10-26 15:12:00,4.1681,4.16985,4.16121,4.16985,9010000.0
2009-10-26 15:13:00,4.16136,4.17112,4.16136,4.17112,5640000.0
2009-10-26 15:14:00,4.17104,4.1728,4.16653,4.17111,11270000.0
2009-10-26 15:15:00,4.16653,4.17383,4.16623,4.16638,7890000.0
2009-10-26 15:16:00,4.16988,4.16988,4.16313,4.16606,5630000.0
2009-10-26 15:17:00,4.17004,4.17217,4.16168,4.16168,6380000.0
2009-10-26 15:18:00,4.16757,4.1711,4.15932,4.15941,10150000.0
2009-10-26 15:19:00,4.16984,4.16984,4.15563,4.16689,9390000.0
2009-10-26 15:20:00,4.17047,4.17125,4.16142,4.16521,7880000.0
2009-10-26 15:21:00,4.16021,4.16859,4.16021,4.16107,8260000.0
2009-10-26 15:22:00,4.16959,4.17004,4.16061,4.16912,10880000.0
2009-10-26 15:23:00,4.1699,4.17024,4.16489,4.16489,4880000.0
2009-10-26 15:24:00,4.16915,4.17214,4.16085,4.16899,7890000.0
2009-10-26 15:25:00,4.16902,4.17093,4.16563,4.16986,5630000.0
2009-10-26 15:26:00,4.16642,4.17069,4.16642,4.16713,8250000.0
2009-10-26 15:27:00,4.16077,4.17053,4.16077,4.16784,5250000.0
2009-10-26 15:28:00,4.17032,4.17032,4.1685,4.1685,5250000.0
2009-10-26 15:29:00,4.16921,4.16921,4.15709,4.16324,17270000.0
2009-10-26 15:30:00,4.1684,4.16995,4.163,4.16995,10130000.0
2009-10-26 15:31:00,4.17035,4.17178,4.16623,4.17,10880000.0
2009-10-26 15:32:00,4.1681,4.17004,4.15922,4.17004,12020000.0
2009-10-26 15:33:00,4.16821,4.17057,4.15875,4.16898,10880000.0
2009-10-26 15:34:00,4.16402,4.17039,4.16336,4.17039,13510000.0
2009-10-26 15:35:00,4.16175,4.17451,4.16175,4.17205,10880000.0
2009-10-26 15:36:00,4.17169,4.17169,4.16684,4.16864,5640000.0
2009-10-26 15:37:00,4.1686,4.17066,4.16586,4.16954,5630000.0
2009-10-26 15:38:00,4.16734,4.17212,4.16325,4.17127,5260000.0
2009-10-26 15:39:00,4.16968,4.17276,4.16538,4.17162,5640000.0
2009-10-26 15:40:00,4.16952,4.17384,4.16205,4.17038,13150000.0
2009-10-26 15:41:00,4.16933,4.17076,4.16095,4.16863,5640000.0
2009-10-26 15:42:00,4.16522,4.17146,4.16522,4.17146,4140000.0
2009-10-26 15:43:00,4.16017,4.16918,4.16017,4.16918,5630000.0
2009-10-26 15:44:00,4.16645,4.16987,4.1606,4.16894,4890000.0
2009-10-26 15:45:00,4.16888,4.1689,4.16128,4.167,6000000.0
2009-10-26 15:46:00,4.16985,4.16985,4.16748,4.1698,6380000.0
2009-10-26 15:47:00,4.1689,4.17015,4.16419,4.16688,4880000.0
2009-10-26 15:48:00,4.16378,4.16979,4.16378,4.16841,7130000.0
2009-10-26 15:49:00,4.16029,4.17139,4.15871,4.16794,10130000.0
2009-10-26 15:50:00,4.16465,4.17027,4.16041,4.16576,4880000.0
2009-10-26 15:51:00,4.16368,4.16896,4.16368,4.16762,5260000.0
2009-10-26 15:52:00,4.16658,4.16871,4.15844,4.16839,5250000.0
2009-10-26 15:53:00,4.16886,4.17034,4.16537,4.16899,6750000.0
2009-10-26 15:54:00,4.16486,4.17075,4.15978,4.15978,7130000.0
2009-10-26 15:55:00,4.16331,4.17018,4.15843,4.16599,7130000.0
2009-10-26 15:56:00,4.16768,4.17253,4.1608,4.16563,7510000.0
2009-10-26 15:57:00,4.16656,4.1713,4.16615,4.17011,6000000.0
2009-10-26 15:58:00,4.16808,4.16936,4.15854,4.16384,7890000.0
2009-10-26 15:59:00,4.16498,4.1704,4.15815,4.16895,13520000.0
2009-10-26 16:00:00,4.17007,4.17007,4.15787,4.16875,9000000.0
2009-10-26 16:01:00,4.16113,4.17005,4.15606,4.15606,6000000.0
2009-10-26 16:02:00,4.16301,4.17015,4.15647,4.16135,4520000.0
2009-10-26 16:03:00,4.15833,4.16974,4.15833,4.16544,6390000.0
2009-10-26 16:04:00,4.16814,4.16814,4.15822,4.16696,4890000.0
2009-10-26 16:05:00,4.1658,4.16658,4.15872,4.16318,4880000.0
2009-10-26 16:06:00,4.16205,4.16786,4.16106,4.1618,7500000.0
2009-10-26 16:07:00,4.16073,4.16879,4.16073,4.16758,5630000.0
2009-10-26 16:08:00,4.1685,4.1685,4.15729,4.16067,6380000.0
2009-10-26 16:09:00,4.1584,4.16783,4.1584,4.16291,8630000.0
2009-10-26 16:10:00,4.16245,4.16736,4.1617,4.16559,5630000.0
2009-10-26 16:11:00,4.16303,4.16722,4.15903,4.16722,4880000.0
2009-10-26 16:12:00,4.16797,4.16797,4.15967,4.1605,6010000.0
2009-10-26 16:13:00,4.16629,4.17169,4.15939,4.16839,8250000.0
2009-10-26 16:14:00,4.15843,4.17267,4.15843,4.16327,9760000.0
2009-10-26 16:15:00,4.16883,4.1691,4.16285,4.16762,6000000.0
2009-10-26 16:16:00,4.16727,4.16845,4.1589,4.16338,9000000.0
2009-10-26 16:17:00,4.16785,4.16831,4.16258,4.16669,4880000.0
2009-10-26 16:18:00,4.15822,4.16863,4.15822,4.16792,6000000.0
2009-10-26 16:19:00,4.16655,4.16915,4.15879,4.15879,7130000.0
2009-10-26 16:20:00,4.1684,4.17054,4.16514,4.16814,7880000.0
2009-10-26 16:21:00,4.15746,4.167,4.15746,4.16548,8260000.0
2009-10-26 16:22:00,4.15742,4.16818,4.15742,4.16702,13890000.0
2009-10-26 16:23:00,4.16837,4.17198,4.16042,4.1639,8260000.0
2009-10-26 16:24:00,4.16412,4.16832,4.16209,4.16377,7510000.0
2009-10-26 16:25:00,4.16464,4.16831,4.16293,4.16646,7880000.0
2009-10-26 16:26:00,4.1671,4.16926,4.16506,4.16506,7140000.0
2009-10-26 16:27:00,4.16661,4.16953,4.15841,4.16953,6380000.0
2009-10-26 16:28:00,4.16738,4.16887,4.16151,4.16846,6750000.0
2009-10-26 16:29:00,4.16794,4.16949,4.16441,4.16487,5250000.0
2009-10-26 16:30:00,4.16713,4.1712,4.16713,4.16889,5630000.0
2009-10-26 16:31:00,4.16878,4.17107,4.16085,4.1647,6770000.0
2009-10-26 16:32:00,4.16566,4.17106,4.16566,4.17058,7510000.0
2009-10-26 16:33:00,4.17031,4.17058,4.16362,4.16832,9000000.0
2009-10-26 16:34:00,4.16762,4.16848,4.15701,4.15839,6380000.0
2009-10-26 16:35:00,4.16449,4.17216,4.16449,4.16557,7130000.0
2009-10-26 16:36:00,4.16677,4.1705,4.16034,4.16506,4880000.0
2009-10-26 16:37:00,4.1671,4.16976,4.16413,4.16865,6760000.0
2009-10-26 16:38:00,4.16725,4.17082,4.16158,4.17082,5630000.0
2009-10-26 16:39:00,4.17037,4.17154,4.16032,4.16844,7880000.0
2009-10-26 16:40:00,4.17189,4.17189,4.16066,4.16933,7890000.0
2009-10-26 16:41:00,4.16653,4.17,4.16036,4.16894,6380000.0
2009-10-26 16:42:00,4.17119,4.17156,4.16636,4.17083,5250000.0
2009-10-26 16:43:00,4.16592,4.1728,4.16028,4.17025,6750000.0
2009-10-26 16:44:00,4.17185,4.17288,4.16714,4.16967,12020000.0
2009-10-26 16:45:00,4.16156,4.17331,4.16156,4.17226,6760000.0
2009-10-26 16:46:00,4.17007,4.17082,4.16111,4.17082,6390000.0
2009-10-26 16:47:00,4.16004,4.17083,4.15988,4.15988,7140000.0
2009-10-26 16:48:00,4.17058,4.17153,4.16189,4.16629,7880000.0
2009-10-26 16:49:00,4.17012,4.17186,4.16608,4.16608,5630000.0
2009-10-26 16:50:00,4.17162,4.17308,4.16288,4.16583,4880000.0
2009-10-26 16:51:00,4.16781,4.17487,4.16601,4.16601,6010000.0
2009-10-26 16:52:00,4.17099,4.17161,4.16188,4.17047,6760000.0
2009-10-26 16:53:00,4.17171,4.1722,4.16524,4.16992,6750000.0
2009-10-26 16:54:00,4.16015,4.17279,4.16015,4.17164,10130000.0
2009-10-26 16:55:00,4.17232,4.17283,4.16728,4.17254,4880000.0
2009-10-26 16:56:00,4.17112,4.17268,4.16066,4.16066,5630000.0
2009-10-26 16:57:00,4.1731,4.17357,4.16675,4.16675,5630000.0
2009-10-26 16:58:00,4.17152,4.17322,4.17092,4.17213,5260000.0
2009-10-26 16:59:00,4.17138,4.17279,4.16126,4.1713,12760000.0
2009-10-26 17:00:00,4.17317,4.17468,4.16405,4.17071,16130000.0
2009-10-26 17:01:00,4.17091,4.17392,4.16141,4.16776,6000000.0
2009-10-26 17:02:00,4.17182,4.17383,4.16405,4.17287,5630000.0
2009-10-26 17:03:00,4.17384,4.17384,4.16829,4.16911,4510000.0
2009-10-26 17:04:00,4.16702,4.17295,4.16702,4.1722,8250000.0
2009-10-26 17:05:00,4.17062,4.1739,4.16935,4.17272,5260000.0
2009-10-26 17:06:00,4.17073,4.17525,4.16466,4.17465,8250000.0
2009-10-26 17:07:00,4.17339,4.17543,4.16525,4.16977,6750000.0
2009-10-26 17:08:00,4.17229,4.17301,4.16299,4.17257,5630000.0
2009-10-26 17:09:00,4.17382,4.17382,4.16321,4.17256,7510000.0
2009-10-26 17:10:00,4.17365,4.1741,4.16825,4.17269,5260000.0
2009-10-26 17:11:00,4.16446,4.17379,4.16446,4.17379,7140000.0
2009-10-26 17:12:00,4.17263,4.17426,4.1674,4.16776,5630000.0
2009-10-26 17:13:00,4.17116,4.17711,4.16497,4.17252,9760000.0
2009-10-26 17:14:00,4.16949,4.18116,4.16776,4.17658,12020000.0
2009-10-26 17:15:00,4.17406,4.17555,4.16586,4.16644,6380000.0
2009-10-26 17:16:00,4.17512,4.17754,4.16991,4.17658,6000000.0
2009-10-26 17:17:00,4.1739,4.17625,4.17195,4.17607,7880000.0
2009-10-26 17:18:00,4.17915,4.17952,4.17386,4.17552,10130000.0
2009-10-26 17:19:00,4.17485,4.17944,4.16676,4.17511,6000000.0
2009-10-26 17:20:00,4.17707,4.17819,4.16578,4.17819,9760000.0
2009-10-26 17:21:00,4.17714,4.17989,4.16983,4.16983,6010000.0
2009-10-26 17:22:00,4.1733,4.17856,4.16763,4.17616,5250000.0
2009-10-26 17:23:00,4.17474,4.17903,4.16804,4.17394,12390000.0
2009-10-26 17:24:00,4.17658,4.1784,4.17253,4.17623,5260000.0
2009-10-26 17:25:00,4.174,4.17807,4.17085,4.17387,6760000.0
2009-10-26 17:26:00,4.17847,4.17847,4.17468,4.17701,8640000.0
2009-10-26 17:27:00,4.17703,4.17785,4.16437,4.17164,7130000.0
2009-10-26 17:28:00,4.17662,4.17817,4.16904,4.17694,6760000.0
2009-10-26 17:29:00,4.16866,4.17883,4.16866,4.17822,11250000.0
2009-10-26 17:30:00,4.17864,4.17864,4.17369,4.17369,4510000.0
2009-10-26 17:31:00,4.17821,4.17821,4.17334,4.17758,5640000.0
2009-10-26 17:32:00,4.17865,4.17933,4.16963,4.17822,6390000.0
2009-10-26 17:33:00,4.17812,4.1831,4.17577,4.18043,9010000.0
2009-10-26 17:34:00,4.17743,4.1798,4.17443,4.17674,5250000.0
2009-10-26 17:35:00,4.17155,4.18134,4.17155,4.1812,11630000.0
2009-10-26 17:36:00,4.17273,4.18309,4.17273,4.17713,5250000.0
2009-10-26 17:37:00,4.17874,4.18195,4.17789,4.18175,6020000.0
2009-10-26 17:38:00,4.18135,4.18352,4.17709,4.18224,6390000.0
2009-10-26 17:39:00,4.17452,4.18086,4.17277,4.17795,7890000.0
2009-10-26 17:40:00,4.18148,4.18167,4.17269,4.17269,5260000.0
2009-10-26 17:41:00,4.17119,4.18322,4.17119,4.17564,7880000.0
2009-10-26 17:42:00,4.17836,4.18059,4.17336,4.17336,7130000.0
2009-10-26 17:43:00,4.17852,4.17852,4.16533,4.17811,6000000.0
2009-10-26 17:44:00,4.18105,4.18105,4.17003,4.17003,4140000.0
2009-10-26 17:45:00,4.1787,4.1787,4.16582,4.17828,6390000.0
2009-10-26 17:46:00,4.1757,4.18046,4.17406,4.1782,9000000.0
2009-10-26 17:47:00,4.17521,4.18006,4.17234,4.17304,6010000.0
2009-10-26 17:48:00,4.17319,4.17915,4.16874,4.16874,7500000.0
2009-10-26 17:49:00,4.17567,4.17895,4.17096,4.17096,6010000.0
2009-10-26 17:50:00,4.17918,4.1814,4.17173,4.17857,6390000.0
2009-10-26 17:51:00,4.1787,4.17929,4.17379,4.17763,5640000.0
2009-10-26 17:52:00,4.17405,4.17881,4.16956,4.17519,4510000.0
2009-10-26 17:53:00,4.17897,4.18025,4.17301,4.17459,6390000.0
2009-10-26 17:54:00,4.17823,4.1796,4.17301,4.17763,8260000.0
2009-10-26 17:55:00,4.16988,4.17964,4.16988,4.17823,10510000.0
2009-10-26 17:56:00,4.17184,4.18291,4.17184,4.17527,7880000.0
2009-10-26 17:57:00,4.17813,4.17852,4.17412,4.17412,4880000.0
2009-10-26 17:58:00,4.17638,4.18177,4.17537,4.17579,7880000.0
2009-10-26 17:59:00,4.1764,4.18445,4.17589,4.18235,4880000.0
2009-10-26 18:00:00,4.18001,4.18518,4.18001,4.18518,5630000.0
2009-10-26 18:01:00,4.18503,4.18563,4.18143,4.18541,5250000.0
2009-10-26 18:02:00,4.1803,4.18731,4.17997,4.18527,7500000.0
2009-10-26 18:03:00,4.17531,4.18539,4.17531,4.18045,12010000.0
2009-10-26 18:04:00,4.18513,4.18767,4.18288,4.18767,5250000.0
2009-10-26 18:05:00,4.18268,4.18863,4.17722,4.18722,4140000.0
2009-10-26 18:06:00,4.18614,4.18704,4.1768,4.1833,6390000.0
2009-10-26 18:07:00,4.18868,4.18954,4.18365,4.18942,5630000.0
2009-10-26 18:08:00,4.18913,4.18928,4.18307,4.18799,7890000.0
2009-10-26 18:09:00,4.18445,4.19034,4.18292,4.18866,6760000.0
2009-10-26 18:10:00,4.18873,4.19021,4.18353,4.18899,6010000.0
2009-10-26 18:11:00,4.18905,4.19118,4.18015,4.1889,5260000.0
2009-10-26 18:12:00,4.19009,4.19057,4.18426,4.18426,12380000.0
2009-10-26 18:13:00,4.18938,4.19069,4.18454,4.19038,5260000.0
2009-10-26 18:14:00,4.18393,4.18944,4.18307,4.1875,9000000.0
2009-10-26 18:15:00,4.18803,4.18803,4.18023,4.18166,7880000.0
2009-10-26 18:16:00,4.18512,4.18701,4.18236,4.18499,6010000.0
2009-10-26 18:17:00,4.18652,4.18652,4.18224,4.18462,5250000.0
2009-10-26 18:18:00,4.18683,4.18762,4.18073,4.18496,7130000.0
2009-10-26 18:19:00,4.17958,4.18581,4.17389,4.17389,7500000.0
2009-10-26 18:20:00,4.18425,4.18556,4.18078,4.18172,7500000.0
2009-10-26 18:21:00,4.1797,4.18642,4.17658,4.18642,5640000.0
2009-10-26 18:22:00,4.17566,4.18407,4.17566,4.18092,4510000.0
2009-10-26 18:23:00,4.18559,4.18669,4.17945,4.18668,6380000.0
2009-10-26 18:24:00,4.18287,4.1863,4.18114,4.18485,6750000.0
2009-10-26 18:25:00,4.18049,4.18676,4.17617,4.18673,6010000.0
2009-10-26 18:26:00,4.18491,4.1871,4.17748,4.18583,6380000.0
2009-10-26 18:27:00,4.18734,4.18776,4.18141,4.18218,4880000.0
2009-10-26 18:28:00,4.1787,4.18927,4.17865,4.17865,5630000.0
2009-10-26 18:29:00,4.18952,4.18994,4.18579,4.18766,5260000.0
2009-10-26 18:30:00,4.17818,4.18757,4.17818,4.18406,4880000.0
2009-10-26 18:31:00,4.18643,4.18911,4.17937,4.18588,7130000.0
2009-10-26 18:32:00,4.18612,4.18874,4.17604,4.17604,5640000.0
2009-10-26 18:33:00,4.18629,4.18671,4.17692,4.186,4880000.0
2009-10-26 18:34:00,4.18289,4.18756,4.17808,4.18695,5640000.0
2009-10-26 18:35:00,4.18528,4.18729,4.18125,4.18547,6380000.0
2009-10-26 18:36:00,4.18414,4.18414,4.1714,4.18325,5250000.0
2009-10-26 18:37:00,4.18511,4.18548,4.18071,4.18212,5250000.0
2009-10-26 18:38:00,4.17895,4.1837,4.17853,4.1837,3770000.0
2009-10-26 18:39:00,4.18435,4.18534,4.18317,4.18317,7880000.0
2009-10-26 18:40:00,4.17953,4.18573,4.17639,4.18537,6380000.0
2009-10-26 18:41:00,4.18379,4.18422,4.17816,4.17882,5250000.0
2009-10-26 18:42:00,4.18341,4.18511,4.17288,4.18421,7880000.0
2009-10-26 18:43:00,4.18189,4.1853,4.17458,4.17875,5630000.0
2009-10-26 18:44:00,4.18525,4.19156,4.17324,4.18252,15010000.0
2009-10-26 18:45:00,4.1796,4.18888,4.17551,4.1775,9380000.0
2009-10-26 18:46:00,4.18684,4.18988,4.17944,4.18915,8250000.0
2009-10-26 18:47:00,4.18477,4.19303,4.18477,4.19231,7520000.0
2009-10-26 18:48:00,4.18132,4.19125,4.18025,4.18696,9380000.0
2009-10-26 18:49:00,4.18682,4.19159,4.18009,4.18009,6380000.0
2009-10-26 18:50:00,4.18198,4.18678,4.18079,4.18514,6000000.0
2009-10-26 18:51:00,4.18622,4.18635,4.17843,4.18383,4880000.0
2009-10-26 18:52:00,4.1834,4.18541,4.17378,4.18423,4890000.0
2009-10-26 18:53:00,4.1824,4.18658,4.18206,4.18658,5260000.0
2009-10-26 18:54:00,4.17928,4.18604,4.17928,4.18176,4510000.0
2009-10-26 18:55:00,4.1833,4.18591,4.17707,4.18163,7880000.0
2009-10-26 18:56:00,4.18441,4.1875,4.17682,4.18149,6760000.0
2009-10-26 18:57:00,4.17714,4.18419,4.17714,4.182,5640000.0
2009-10-26 18:58:00,4.18207,4.18626,4.18125,4.18399,6750000.0
2009-10-26 18:59:00,4.18425,4.18425,4.17423,4.17423,4880000.0
2009-10-26 19:00:00,4.18442,4.1879,4.18412,4.1842,4140000.0
2009-10-26 19:01:00,4.18445,4.18445,4.17321,4.18115,7130000.0
2009-10-26 19:02:00,4.17853,4.18369,4.17853,4.18209,7140000.0
2009-10-26 19:03:00,4.17815,4.18402,4.17308,4.18349,6000000.0
2009-10-26 19:04:00,4.17988,4.18726,4.17988,4.18424,7880000.0
2009-10-26 19:05:00,4.18388,4.18514,4.18331,4.18331,5270000.0
2009-10-26 19:06:00,4.1739,4.18537,4.17137,4.18537,6380000.0
2009-10-26 19:07:00,4.18394,4.18828,4.18112,4.18493,6000000.0
2009-10-26 19:08:00,4.18222,4.18642,4.18156,4.18562,4140000.0
2009-10-26 19:09:00,4.18452,4.18703,4.18123,4.18566,6390000.0
2009-10-26 19:10:00,4.18756,4.1884,4.18219,4.18515,5260000.0
2009-10-26 19:11:00,4.18914,4.18966,4.18268,4.18463,6750000.0
2009-10-26 19:12:00,4.18616,4.19245,4.18196,4.18432,8250000.0
2009-10-26 19:13:00,4.18801,4.19006,4.18302,4.18302,7880000.0
2009-10-26 19:14:00,4.18003,4.19052,4.18003,4.18637,5250000.0
2009-10-26 19:15:00,4.18495,4.18937,4.18495,4.18876,6000000.0
2009-10-26 19:16:00,4.18415,4.18821,4.18415,4.18768,5250000.0
2009-10-26 19:17:00,4.18518,4.18741,4.17686,4.18741,4880000.0
2009-10-26 19:18:00,4.18936,4.18936,4.18721,4.18834,5250000.0
2009-10-26 19:19:00,4.18564,4.18996,4.18416,4.18516,6760000.0
2009-10-26 19:20:00,4.18417,4.18951,4.18417,4.18816,6020000.0
2009-10-26 19:21:00,4.18401,4.19237,4.18219,4.18954,7510000.0
2009-10-26 19:22:00,4.18386,4.18859,4.17847,4.18432,5630000.0
2009-10-26 19:23:00,4.18019,4.18833,4.18019,4.18674,5630000.0
2009-10-26 19:24:00,4.18896,4.19021,4.18452,4.18452,7130000.0
2009-10-26 19:25:00,4.18822,4.18906,4.1795,4.18187,5260000.0
2009-10-26 19:26:00,4.18363,4.18938,4.18363,4.18691,4510000.0
2009-10-26 19:27:00,4.18528,4.19011,4.17879,4.1888,7880000.0
2009-10-26 19:28:00,4.18837,4.18942,4.17898,4.18463,6750000.0
2009-10-26 19:29:00,4.18803,4.18981,4.18443,4.18533,7130000.0
2009-10-26 19:30:00,4.18944,4.18947,4.18723,4.18904,4880000.0
2009-10-26 19:31:00,4.18738,4.18913,4.18688,4.1885,6380000.0
2009-10-26 19:32:00,4.18217,4.18853,4.17798,4.18845,4510000.0
2009-10-26 19:33:00,4.18714,4.18915,4.18408,4.18915,5630000.0
2009-10-26 19:34:00,4.18831,4.18898,4.18019,4.18296,5630000.0
2009-10-26 19:35:00,4.19168,4.19168,4.18506,4.18898,4510000.0
2009-10-26 19:36:00,4.18112,4.19138,4.18112,4.18872,6770000.0
2009-10-26 19:37:00,4.19131,4.19238,4.18529,4.19161,6380000.0
2009-10-26 19:38:00,4.18905,4.1902,4.18024,4.18975,7880000.0
2009-10-26 19:39:00,4.19064,4.19154,4.1813,4.18303,7500000.0
2009-10-26 19:40:00,4.19134,4.19138,4.18612,4.19078,7500000.0
2009-10-26 19:41:00,4.18646,4.19188,4.18233,4.19188,4880000.0
2009-10-26 19:42:00,4.18717,4.19124,4.18653,4.18653,4890000.0
2009-10-26 19:43:00,4.18972,4.19271,4.18602,4.18943,7140000.0
2009-10-26 19:44:00,4.18778,4.19086,4.18411,4.18547,4140000.0
2009-10-26 19:45:00,4.18204,4.1945,4.18204,4.18842,4880000.0
2009-10-26 19:46:00,4.18808,4.19002,4.18051,4.18719,6380000.0
2009-10-26 19:47:00,4.18799,4.1905,4.18528,4.18957,8250000.0
2009-10-26 19:48:00,4.18994,4.18994,4.18516,4.18583,4880000.0
2009-10-26 19:49:00,4.18444,4.19198,4.18145,4.1846,8250000.0
2009-10-26 19:50:00,4.1885,4.1902,4.18632,4.1902,5630000.0
2009-10-26 19:51:00,4.1902,4.1902,4.17814,4.18842,5270000.0
2009-10-26 19:52:00,4.18615,4.19164,4.18155,4.18575,4880000.0
2009-10-26 19:53:00,4.18229,4.19312,4.18229,4.18721,5250000.0
2009-10-26 19:54:00,4.19138,4.19176,4.18626,4.19043,4510000.0
2009-10-26 19:55:00,4.19229,4.19509,4.18554,4.19099,6760000.0
2009-10-26 19:56:00,4.19051,4.19262,4.18775,4.18966,4140000.0
2009-10-26 19:57:00,4.18771,4.19302,4.18353,4.19204,5630000.0
2009-10-26 19:58:00,4.18961,4.19209,4.18594,4.19209,4880000.0
2009-10-26 19:59:00,4.19151,4.19471,4.18955,4.18955,6760000.0
2009-10-26 20:00:00,4.18989,4.19311,4.18533,4.18533,5250000.0
2009-10-26 20:01:00,4.1939,4.1939,4.18815,4.19254,5630000.0
2009-10-26 20:02:00,4.19151,4.19374,4.18789,4.19369,7130000.0
2009-10-26 20:03:00,4.19323,4.19346,4.18383,4.19157,7130000.0
2009-10-26 20:04:00,4.18969,4.19421,4.18952,4.19397,7130000.0
2009-10-26 20:05:00,4.19138,4.19421,4.18336,4.18814,7880000.0
2009-10-26 20:06:00,4.18547,4.19508,4.18547,4.19174,5630000.0
2009-10-26 20:07:00,4.19401,4.1946,4.18767,4.1946,5640000.0
2009-10-26 20:08:00,4.1946,4.19534,4.18477,4.19137,7510000.0
2009-10-26 20:09:00,4.19714,4.1977,4.19291,4.1977,7500000.0
2009-10-26 20:10:00,4.18822,4.1982,4.18822,4.19696,5630000.0
2009-10-26 20:11:00,4.19943,4.20137,4.191,4.19472,9390000.0
2009-10-26 20:12:00,4.19265,4.1989,4.18901,4.19459,6000000.0
2009-10-26 20:13:00,4.196,4.19852,4.18788,4.19852,5640000.0
2009-10-26 20:14:00,4.19878,4.19999,4.18972,4.19999,4880000.0
2009-10-26 20:15:00,4.19274,4.20249,4.19187,4.19922,6750000.0
2009-10-26 20:16:00,4.19716,4.19845,4.18941,4.1977,4880000.0
2009-10-26 20:17:00,4.19834,4.19865,4.18856,4.19422,5630000.0
2009-10-26 20:18:00,4.194,4.19934,4.19283,4.19806,4880000.0
2009-10-26 20:19:00,4.19748,4.19833,4.19283,4.19283,7130000.0
2009-10-26 20:20:00,4.19774,4.19907,4.19351,4.19364,6750000.0
2009-10-26 20:21:00,4.19372,4.1998,4.19372,4.19645,7500000.0
2009-10-26 20:22:00,4.19555,4.19998,4.19444,4.19474,5250000.0
2009-10-26 20:23:00,4.19725,4.20058,4.18976,4.20041,7880000.0
2009-10-26 20:24:00,4.19899,4.19957,4.19381,4.19957,6000000.0
2009-10-26 20:25:00,4.19735,4.2,4.18999,4.19593,8260000.0
2009-10-26 20:26:00,4.18793,4.19728,4.18793,4.19304,9010000.0
2009-10-26 20:27:00,4.1938,4.1981,4.19212,4.1981,7880000.0
2009-10-26 20:28:00,4.19825,4.19935,4.19358,4.19935,5630000.0
2009-10-26 20:29:00,4.19467,4.19989,4.18822,4.18822,5630000.0
2009-10-26 20:30:00,4.19984,4.19984,4.19647,4.19981,3750000.0
2009-10-26 20:31:00,4.19683,4.19991,4.18973,4.19909,6000000.0
2009-10-26 20:32:00,4.19922,4.19958,4.18984,4.19948,7510000.0
2009-10-26 20:33:00,4.1967,4.20122,4.19198,4.19396,6380000.0
2009-10-26 20:34:00,4.19376,4.19994,4.18965,4.18965,7880000.0
2009-10-26 20:35:00,4.19738,4.19883,4.19456,4.19646,6750000.0
2009-10-26 20:36:00,4.20054,4.20475,4.1934,4.19647,7880000.0
2009-10-26 20:37:00,4.19954,4.20185,4.19478,4.20185,7500000.0
2009-10-26 20:38:00,4.20162,4.20312,4.19258,4.20312,5630000.0
2009-10-26 20:39:00,4.2034,4.20396,4.19873,4.20224,5630000.0
2009-10-26 20:40:00,4.2026,4.20388,4.20099,4.20248,6010000.0
2009-10-26 20:41:00,4.20421,4.20447,4.19554,4.20447,4880000.0
2009-10-26 20:42:00,4.19628,4.2057,4.19628,4.20048,7880000.0
2009-10-26 20:43:00,4.19577,4.2074,4.19577,4.20494,6760000.0
2009-10-26 20:44:00,4.20584,4.20618,4.19678,4.20618,4880000.0
2009-10-26 20:45:00,4.20152,4.20453,4.19481,4.19481,4880000.0
2009-10-26 20:46:00,4.20285,4.20587,4.19563,4.20149,5630000.0
2009-10-26 20:47:00,4.20623,4.20723,4.20129,4.2063,4140000.0
2009-10-26 20:48:00,4.20016,4.20682,4.19762,4.19762,7880000.0
2009-10-26 20:49:00,4.19819,4.21102,4.19819,4.2097,7130000.0
2009-10-26 20:50:00,4.20644,4.20918,4.19909,4.20918,5260000.0
2009-10-26 20:51:00,4.21025,4.21211,4.20571,4.21048,6750000.0
2009-10-26 20:52:00,4.20958,4.2106,4.20415,4.20911,8250000.0
2009-10-26 20:53:00,4.20215,4.21299,4.20215,4.20931,5630000.0
2009-10-26 20:54:00,4.21204,4.21343,4.21014,4.21109,7130000.0
2009-10-26 20:55:00,4.21,4.21,4.20297,4.20929,6010000.0
2009-10-26 20:56:00,4.20911,4.21193,4.20536,4.21033,8630000.0
2009-10-26 20:57:00,4.20739,4.20877,4.20326,4.20656,4880000.0
2009-10-26 20:58:00,4.20625,4.20682,4.20203,4.20615,6000000.0
2009-10-26 20:59:00,4.20731,4.20875,4.20142,4.20839,4890000.0
2009-10-26 21:00:00,4.20212,4.20675,4.19522,4.20675,6750000.0
2009-10-26 21:01:00,4.20214,4.20585,4.19604,4.20585,4880000.0
2009-10-26 21:02:00,4.20343,4.20957,4.20343,4.20719,5630000.0
2009-10-26 21:03:00,4.20456,4.20775,4.20226,4.20651,4890000.0
2009-10-26 21:04:00,4.20731,4.20856,4.20139,4.20733,6010000.0
2009-10-26 21:05:00,4.20634,4.20844,4.19921,4.20594,7510000.0
2009-10-26 21:06:00,4.20343,4.20576,4.19849,4.20463,6750000.0
2009-10-26 21:07:00,4.20346,4.20698,4.20292,4.20686,4880000.0
2009-10-26 21:08:00,4.2083,4.2083,4.20464,4.20625,6000000.0
2009-10-26 21:09:00,4.20569,4.20641,4.20308,4.20626,5250000.0
2009-10-26 21:10:00,4.20461,4.20656,4.20215,4.20656,6380000.0
2009-10-26 21:11:00,4.2034,4.20561,4.19623,4.20487,5630000.0
2009-10-26 21:12:00,4.20567,4.20692,4.19665,4.19665,5640000.0
2009-10-26 21:13:00,4.20808,4.20834,4.2044,4.20821,7140000.0
2009-10-26 21:14:00,4.20856,4.20856,4.20304,4.20304,7880000.0
2009-10-26 21:15:00,4.20175,4.21393,4.20175,4.20749,6380000.0
2009-10-26 21:16:00,4.20156,4.21358,4.20156,4.21028,8250000.0
2009-10-26 21:17:00,4.20878,4.20985,4.19974,4.19974,6760000.0
2009-10-26 21:18:00,4.20727,4.20845,4.19726,4.19868,5250000.0
2009-10-26 21:19:00,4.20695,4.2092,4.2042,4.20766,5250000.0
2009-10-26 21:20:00,4.19722,4.20758,4.19722,4.20758,6760000.0
2009-10-26 21:21:00,4.19877,4.20735,4.19877,4.20479,7130000.0
2009-10-26 21:22:00,4.20244,4.20816,4.19886,4.20021,6000000.0
2009-10-26 21:23:00,4.20718,4.2098,4.20012,4.20699,5630000.0
2009-10-26 21:24:00,4.20481,4.20705,4.20064,4.20064,7880000.0
2009-10-26 21:25:00,4.20185,4.2092,4.2,4.20437,6750000.0
2009-10-26 21:26:00,4.20798,4.20798,4.20212,4.20309,5630000.0
2009-10-26 21:27:00,4.20821,4.20834,4.20325,4.20834,7130000.0
2009-10-26 21:28:00,4.19888,4.20832,4.19888,4.20646,5630000.0
2009-10-26 21:29:00,4.20862,4.20903,4.20334,4.20334,6380000.0
2009-10-26 21:30:00,4.20183,4.21261,4.20183,4.20652,9000000.0
2009-10-26 21:31:00,4.20609,4.20723,4.19831,4.20232,4510000.0
2009-10-26 21:32:00,4.20821,4.20863,4.19742,4.20153,6760000.0
2009-10-26 21:33:00,4.2082,4.20867,4.20217,4.20649,6000000.0
2009-10-26 21:34:00,4.20777,4.21189,4.19897,4.19897,4500000.0
2009-10-26 21:35:00,4.2071,4.20845,4.20242,4.20845,6020000.0
2009-10-26 21:36:00,4.20765,4.2093,4.20056,4.2029,8250000.0
2009-10-26 21:37:00,4.2097,4.21044,4.20487,4.21044,5250000.0
2009-10-26 21:38:00,4.20607,4.21175,4.20164,4.20707,6380000.0
2009-10-26 21:39:00,4.20887,4.2101,4.20129,4.21007,4880000.0
2009-10-26 21:40:00,4.20957,4.21055,4.20025,4.20889,5630000.0
2009-10-26 21:41:00,4.20668,4.21078,4.20586,4.21024,4880000.0
2009-10-26 21:42:00,4.20371,4.21121,4.20371,4.20965,6760000.0
2009-10-26 21:43:00,4.20773,4.20966,4.19898,4.20722,7140000.0
2009-10-26 21:44:00,4.2065,4.21028,4.20531,4.20531,4880000.0
2009-10-26 21:45:00,4.20324,4.21692,4.20324,4.20772,9390000.0
2009-10-26 21:46:00,4.19966,4.21293,4.19966,4.207,6380000.0
2009-10-26 21:47:00,4.20962,4.20962,4.19874,4.20882,6390000.0
2009-10-26 21:48:00,4.20475,4.20982,4.20475,4.20859,5630000.0
2009-10-26 21:49:00,4.20406,4.20915,4.20361,4.20361,6000000.0
2009-10-26 21:50:00,4.20355,4.20978,4.20355,4.20768,7510000.0
2009-10-26 21:51:00,4.20882,4.20897,4.1992,4.1992,5250000.0
2009-10-26 21:52:00,4.21027,4.21347,4.20419,4.21109,6750000.0
2009-10-26 21:53:00,4.20968,4.21049,4.20018,4.20801,6760000.0
2009-10-26 21:54:00,4.21037,4.21037,4.1966,4.20788,6010000.0
2009-10-26 21:55:00,4.20791,4.20906,4.20406,4.20789,4880000.0
2009-10-26 21:56:00,4.19867,4.20827,4.19867,4.20255,3010000.0
2009-10-26 21:57:00,4.20578,4.20828,4.20219,4.20828,5260000.0
2009-10-26 21:58:00,4.20818,4.21084,4.20043,4.20835,5630000.0
2009-10-26 21:59:00,4.20838,4.20978,4.2,4.2,5640000.0
2009-10-26 22:00:00,4.20813,4.20866,4.2,4.2,5630000.0
2009-10-26 22:01:00,4.19918,4.20695,4.19918,4.20052,6010000.0
2009-10-26 22:02:00,4.20103,4.21092,4.1983,4.19999,7500000.0
2009-10-26 22:03:00,4.2001,4.20923,4.20002,4.20477,6750000.0
2009-10-26 22:04:00,4.20356,4.2098,4.19997,4.20744,6000000.0
2009-10-26 22:05:00,4.19644,4.20568,4.19476,4.20568,7140000.0
2009-10-26 22:06:00,4.2097,4.21024,4.20066,4.20443,5250000.0
2009-10-26 22:07:00,4.2063,4.2105,4.20089,4.20505,6390000.0
2009-10-26 22:08:00,4.20512,4.21349,4.20007,4.20007,7510000.0
2009-10-26 22:09:00,4.20745,4.2094,4.19668,4.2094,6380000.0
2009-10-26 22:10:00,4.20697,4.20921,4.20393,4.20683,5650000.0
2009-10-26 22:11:00,4.20757,4.20923,4.19858,4.20521,7500000.0
2009-10-26 22:12:00,4.20075,4.208,4.20007,4.208,5260000.0
2009-10-26 22:13:00,4.20411,4.21238,4.201,4.20442,5630000.0
2009-10-26 22:14:00,4.2069,4.20841,4.20472,4.20797,4880000.0
2009-10-26 22:15:00,4.2064,4.20812,4.1987,4.1987,4510000.0
2009-10-26 22:16:00,4.20752,4.21022,4.20495,4.20916,6000000.0
2009-10-26 22:17:00,4.20736,4.20862,4.20345,4.20774,7880000.0
2009-10-26 22:18:00,4.20497,4.20624,4.20079,4.20467,6000000.0
2009-10-26 22:19:00,4.19948,4.20479,4.19428,4.20045,6380000.0
2009-10-26 22:20:00,4.20655,4.20663,4.19566,4.19566,7500000.0
2009-10-26 22:21:00,4.20206,4.20417,4.19447,4.20204,7510000.0
2009-10-26 22:22:00,4.20494,4.20494,4.19515,4.20132,6750000.0
2009-10-26 22:23:00,4.20282,4.20642,4.19555,4.20388,6750000.0
2009-10-26 22:24:00,4.20501,4.20602,4.20054,4.20477,4880000.0
2009-10-26 22:25:00,4.20451,4.20567,4.20039,4.20138,5250000.0
2009-10-26 22:26:00,4.19971,4.20443,4.19486,4.20349,7130000.0
2009-10-26 22:27:00,4.20124,4.20645,4.20124,4.20645,5260000.0
2009-10-26 22:28:00,4.20514,4.20754,4.20135,4.20521,5260000.0
2009-10-26 22:29:00,4.20304,4.20501,4.19839,4.20108,7500000.0
2009-10-26 22:30:00,4.202,4.20299,4.19318,4.20299,6750000.0
2009-10-26 22:31:00,4.20016,4.20292,4.19643,4.19767,5250000.0
2009-10-26 22:32:00,4.20138,4.20307,4.19309,4.20199,5630000.0
2009-10-26 22:33:00,4.19517,4.20175,4.19164,4.20175,9010000.0
2009-10-26 22:34:00,4.19418,4.20263,4.19079,4.20263,6750000.0
2009-10-26 22:35:00,4.19853,4.20084,4.19654,4.19821,5630000.0
2009-10-26 22:36:00,4.18825,4.20042,4.18825,4.19798,5630000.0
2009-10-26 22:37:00,4.19625,4.19997,4.19225,4.19988,4510000.0
2009-10-26 22:38:00,4.19817,4.1988,4.18942,4.19812,5630000.0
2009-10-26 22:39:00,4.20174,4.20174,4.1932,4.19364,4510000.0
2009-10-26 22:40:00,4.19229,4.20055,4.19106,4.19837,7130000.0
2009-10-26 22:41:00,4.18781,4.20101,4.18781,4.20101,6380000.0
2009-10-26 22:42:00,4.1916,4.20111,4.1916,4.19771,7130000.0
2009-10-26 22:43:00,4.19569,4.20149,4.19076,4.19651,6750000.0
2009-10-26 22:44:00,4.19415,4.20261,4.19415,4.19937,6010000.0
2009-10-26 22:45:00,4.19444,4.20451,4.19444,4.199,9010000.0
2009-10-26 22:46:00,4.19961,4.20097,4.19562,4.19873,5260000.0
2009-10-26 22:47:00,4.20071,4.20216,4.19759,4.20216,6750000.0
2009-10-26 22:48:00,4.19421,4.2017,4.19083,4.19573,5630000.0
2009-10-26 22:49:00,4.18993,4.19999,4.18993,4.19776,5260000.0
2009-10-26 22:50:00,4.19873,4.20012,4.18988,4.19804,8250000.0
2009-10-26 22:51:00,4.19724,4.19926,4.1934,4.19511,6760000.0
2009-10-26 22:52:00,4.19217,4.19832,4.19217,4.19813,4880000.0
2009-10-26 22:53:00,4.1959,4.20209,4.19093,4.198,6380000.0
2009-10-26 22:54:00,4.1954,4.19921,4.19071,4.19447,8260000.0
2009-10-26 22:55:00,4.1988,4.20134,4.19331,4.19423,7140000.0
2009-10-26 22:56:00,4.19807,4.19807,4.18967,4.18967,3750000.0
2009-10-26 22:57:00,4.19658,4.19729,4.19295,4.19729,4130000.0
2009-10-26 22:58:00,4.1976,4.19924,4.19419,4.19588,5260000.0
2009-10-26 22:59:00,4.18819,4.19877,4.18819,4.19797,6000000.0
2009-10-26 23:00:00,4.19399,4.19737,4.18729,4.19563,3380000.0
2009-10-26 23:01:00,4.19748,4.19748,4.19534,4.19534,7130000.0
2009-10-26 23:02:00,4.19404,4.19834,4.19404,4.19511,3750000.0
2009-10-26 23:03:00,4.1964,4.19716,4.1964,4.19716,1500000.0
2009-10-26 23:04:00,4.19527,4.19527,4.19363,4.19363,1500000.0
2009-10-26 23:05:00,4.19231,4.19568,4.18928,4.19568,2250000.0
2009-10-26 23:06:00,4.19647,4.19908,4.18916,4.19908,6000000.0
2009-10-26 23:07:00,4.18995,4.1976,4.18683,4.19105,6390000.0
2009-10-26 23:08:00,4.19678,4.19678,4.19152,4.19172,5630000.0
2009-10-26 23:09:00,4.19647,4.19757,4.19242,4.19242,6380000.0
2009-10-26 23:10:00,4.19507,4.19766,4.18564,4.19128,7890000.0
2009-10-26 23:11:00,4.19214,4.19616,4.19055,4.19616,5630000.0
2009-10-26 23:12:00,4.19478,4.19753,4.19084,4.19584,4510000.0
2009-10-26 23:13:00,4.19662,4.19724,4.19145,4.19285,5250000.0
2009-10-26 23:14:00,4.19609,4.19976,4.18895,4.19835,5250000.0
2009-10-26 23:15:00,4.19799,4.19942,4.19464,4.19757,5630000.0
2009-10-26 23:16:00,4.19699,4.19804,4.1881,4.19804,6010000.0
2009-10-26 23:17:00,4.19869,4.19869,4.1927,4.19443,4890000.0
2009-10-26 23:18:00,4.1885,4.19766,4.18636,4.19242,6380000.0
2009-10-26 23:19:00,4.19812,4.19942,4.19214,4.19605,5250000.0
2009-10-26 23:20:00,4.18641,4.19696,4.18641,4.19696,4880000.0
2009-10-26 23:21:00,4.19296,4.19845,4.19255,4.19668,5250000.0
2009-10-26 23:22:00,4.18686,4.20164,4.18686,4.19629,7880000.0
2009-10-26 23:23:00,4.1894,4.20106,4.18885,4.19885,8630000.0
2009-10-26 23:24:00,4.19266,4.19842,4.18879,4.18879,5630000.0
2009-10-26 23:25:00,4.19093,4.1956,4.19093,4.1956,3770000.0
2009-10-26 23:28:00,4.19767,4.19821,4.19214,4.19214,7500000.0
2009-10-26 23:29:00,4.19602,4.19922,4.19333,4.19813,7510000.0
2009-10-26 23:30:00,4.19692,4.19781,4.19214,4.19214,5260000.0
2009-10-26 23:31:00,4.19683,4.19847,4.19035,4.1978,5630000.0
2009-10-26 23:32:00,4.19641,4.19644,4.18711,4.19431,10500000.0
2009-10-26 23:33:00,4.19564,4.19618,4.18653,4.19082,5630000.0
2009-10-26 23:34:00,4.19678,4.19692,4.19155,4.1965,6010000.0
2009-10-26 23:35:00,4.19503,4.19678,4.18818,4.19592,3760000.0
2009-10-26 23:36:00,4.19258,4.19728,4.18812,4.18812,4510000.0
2009-10-26 23:37:00,4.18786,4.19679,4.18591,4.1959,6380000.0
2009-10-26 23:38:00,4.19739,4.19822,4.18815,4.19536,5630000.0
2009-10-26 23:39:00,4.19126,4.19764,4.19126,4.19443,4510000.0
2009-10-26 23:40:00,4.19648,4.19679,4.18716,4.19031,6760000.0
2009-10-26 23:41:00,4.18627,4.19809,4.18627,4.19359,5630000.0
2009-10-26 23:43:00,4.19304,4.19625,4.18996,4.1916,4140000.0
2009-10-26 23:44:00,4.18498,4.19592,4.18498,4.19407,4890000.0
2009-10-26 23:45:00,4.19416,4.19968,4.1907,4.19247,6770000.0
2009-10-26 23:46:00,4.19521,4.19521,4.18409,4.19396,5630000.0
2009-10-26 23:47:00,4.18785,4.1997,4.18785,4.19698,5630000.0
2009-10-26 23:48:00,4.19695,4.19805,4.19115,4.19685,5260000.0
2009-10-26 23:49:00,4.19682,4.19823,4.18995,4.18995,4510000.0
2009-10-26 23:50:00,4.19455,4.19673,4.18662,4.19459,4880000.0
2009-10-26 23:52:00,4.19318,4.19485,4.18611,4.18611,7510000.0
2009-10-26 23:53:00,4.18527,4.19467,4.18527,4.19467,4880000.0
2009-10-26 23:55:00,4.19559,4.19559,4.18919,4.19551,6390000.0
2009-10-26 23:56:00,4.19602,4.1972,4.19189,4.19684,6000000.0
2009-10-26 23:57:00,4.19681,4.19681,4.18678,4.19093,6760000.0
2009-10-26 23:58:00,4.18985,4.19774,4.18801,4.19705,6760000.0
2009-10-26 23:59:00,4.19609,4.19678,4.1912,4.1912,5270000.0
2009-10-27 00:00:00,4.19763,4.19763,4.19062,4.19723,5250000.0
2009-10-27 00:01:00,4.19547,4.19616,4.19048,4.19363,6380000.0
2009-10-27 00:02:00,4.19683,4.19708,4.1913,4.1913,7130000.0
2009-10-27 00:03:00,4.19409,4.19829,4.19338,4.19587,6000000.0
2009-10-27 00:04:00,4.19525,4.19678,4.18554,4.19678,7130000.0
2009-10-27 00:05:00,4.19595,4.19782,4.18832,4.19716,7130000.0
2009-10-27 00:06:00,4.1945,4.1963,4.19243,4.1963,4510000.0
2009-10-27 00:07:00,4.18739,4.19917,4.18739,4.19378,7140000.0
2009-10-27 00:08:00,4.19278,4.19734,4.19152,4.19152,6750000.0
2009-10-27 00:09:00,4.1967,4.20077,4.18934,4.1926,7140000.0
2009-10-27 00:10:00,4.18609,4.19595,4.18543,4.19553,6000000.0
2009-10-27 00:11:00,4.19643,4.19643,4.1862,4.19012,7140000.0
2009-10-27 00:12:00,4.19618,4.19618,4.1919,4.19559,5250000.0
2009-10-27 00:13:00,4.19488,4.19529,4.18574,4.19495,7890000.0
2009-10-27 00:14:00,4.19775,4.19775,4.19071,4.19071,4880000.0
2009-10-27 00:15:00,4.19066,4.19907,4.18939,4.19346,8270000.0
2009-10-27 00:16:00,4.18792,4.19957,4.18792,4.19651,5630000.0
2009-10-27 00:17:00,4.19059,4.19519,4.19001,4.19191,4510000.0
2009-10-27 00:18:00,4.19747,4.19757,4.18812,4.19757,7510000.0
2009-10-27 00:19:00,4.19377,4.19755,4.18812,4.19591,6000000.0
2009-10-27 00:20:00,4.19588,4.1969,4.18791,4.19146,4510000.0
2009-10-27 00:21:00,4.19696,4.1981,4.18842,4.18875,7130000.0
2009-10-27 00:22:00,4.19255,4.19763,4.1862,4.19081,5640000.0
2009-10-27 00:23:00,4.19207,4.19618,4.1847,4.1847,6390000.0
2009-10-27 00:24:00,4.19127,4.19852,4.19127,4.19739,6760000.0
2009-10-27 00:25:00,4.19282,4.19719,4.19279,4.19661,5640000.0
2009-10-27 00:26:00,4.1943,4.1987,4.19242,4.19349,5640000.0
2009-10-27 00:27:00,4.19637,4.19654,4.19169,4.19649,5630000.0
2009-10-27 00:28:00,4.19835,4.19835,4.18686,4.19603,5630000.0
2009-10-27 00:29:00,4.19156,4.19735,4.19156,4.19674,5260000.0
2009-10-27 00:30:00,4.19682,4.19858,4.19438,4.19642,6760000.0
2009-10-27 00:31:00,4.18633,4.19623,4.18633,4.19623,6010000.0
2009-10-27 00:32:00,4.18663,4.19474,4.18338,4.19432,6380000.0
2009-10-27 00:33:00,4.19764,4.20074,4.19287,4.19287,7140000.0
2009-10-27 00:34:00,4.19841,4.19841,4.19134,4.19134,4890000.0
2009-10-27 00:35:00,4.19555,4.19789,4.19462,4.1969,6380000.0
2009-10-27 00:36:00,4.19407,4.1972,4.1913,4.1913,5260000.0
2009-10-27 00:37:00,4.18645,4.195,4.18576,4.19185,8640000.0
2009-10-27 00:38:00,4.19773,4.19773,4.19102,4.19488,4510000.0
2009-10-27 00:39:00,4.19566,4.19752,4.19099,4.1952,7130000.0
2009-10-27 00:40:00,4.19236,4.1987,4.19236,4.19671,5630000.0
2009-10-27 00:41:00,4.19731,4.19892,4.18929,4.19648,6760000.0
2009-10-27 00:42:00,4.19641,4.19641,4.1889,4.19602,5640000.0
2009-10-27 00:43:00,4.19629,4.19772,4.19125,4.19125,4880000.0
2009-10-27 00:44:00,4.19808,4.19825,4.18862,4.19315,7130000.0
2009-10-27 00:45:00,4.19041,4.20303,4.19041,4.19633,6750000.0
2009-10-27 00:46:00,4.19698,4.19698,4.18787,4.19561,5260000.0
2009-10-27 00:47:00,4.19649,4.19796,4.18852,4.19751,4880000.0
2009-10-27 00:48:00,4.18807,4.19734,4.18807,4.19623,6000000.0
2009-10-27 00:49:00,4.19162,4.19441,4.19094,4.19441,2640000.0
2009-10-27 00:50:00,4.19132,4.19672,4.19132,4.19204,4890000.0
2009-10-27 00:51:00,4.19155,4.19581,4.185,4.19442,6010000.0
2009-10-27 00:52:00,4.19545,4.19847,4.19223,4.19223,4880000.0
2009-10-27 00:53:00,4.19611,4.19699,4.18749,4.19528,4150000.0
2009-10-27 00:54:00,4.19465,4.19848,4.18812,4.19251,8260000.0
2009-10-27 00:55:00,4.19582,4.19712,4.18667,4.18667,5630000.0
2009-10-27 00:56:00,4.19358,4.19699,4.18694,4.19466,4510000.0
2009-10-27 00:57:00,4.19326,4.19605,4.18646,4.19011,6770000.0
2009-10-27 00:58:00,4.19552,4.19552,4.1877,4.1877,5630000.0
2009-10-27 00:59:00,4.19468,4.19605,4.18887,4.19442,4520000.0
2009-10-27 01:00:00,4.18913,4.19948,4.18913,4.19373,7510000.0
2009-10-27 01:02:00,4.19222,4.19582,4.18642,4.19494,5630000.0
2009-10-27 01:03:00,4.19572,4.19572,4.18542,4.19057,5630000.0
2009-10-27 01:04:00,4.18881,4.19524,4.18881,4.19021,5250000.0
2009-10-27 01:05:00,4.19592,4.1962,4.18657,4.19075,7890000.0
2009-10-27 01:06:00,4.19596,4.19722,4.19173,4.1952,4510000.0
2009-10-27 01:07:00,4.19458,4.1965,4.19227,4.19529,5260000.0
2009-10-27 01:08:00,4.19038,4.1949,4.18669,4.19381,7880000.0
2009-10-27 01:09:00,4.19411,4.19603,4.18632,4.19197,6010000.0
2009-10-27 01:10:00,4.19191,4.19601,4.1907,4.1946,4880000.0
2009-10-27 01:11:00,4.19631,4.19784,4.18845,4.19356,7880000.0
2009-10-27 01:12:00,4.1959,4.1961,4.18682,4.19152,6000000.0
2009-10-27 01:13:00,4.19085,4.19514,4.18551,4.19021,5270000.0
2009-10-27 01:14:00,4.19374,4.19729,4.18567,4.19628,6760000.0
2009-10-27 01:15:00,4.1921,4.196,4.19162,4.196,3750000.0
2009-10-27 01:16:00,4.1947,4.19638,4.18937,4.19593,5630000.0
2009-10-27 01:17:00,4.19417,4.19466,4.18427,4.19466,7890000.0
2009-10-27 01:18:00,4.19015,4.19522,4.18963,4.19348,7520000.0
2009-10-27 01:20:00,4.1971,4.1971,4.1923,4.19687,6000000.0
2009-10-27 01:21:00,4.19212,4.19946,4.18782,4.19615,5630000.0
2009-10-27 01:22:00,4.19169,4.19661,4.18522,4.19078,7130000.0
2009-10-27 01:23:00,4.19213,4.19898,4.19012,4.19275,6010000.0
2009-10-27 01:24:00,4.1955,4.19628,4.19106,4.19472,4880000.0
2009-10-27 01:25:00,4.19006,4.19515,4.18327,4.19515,9390000.0
2009-10-27 01:26:00,4.19535,4.19535,4.18786,4.19057,7510000.0
2009-10-27 01:27:00,4.19207,4.1967,4.18946,4.1967,5250000.0
2009-10-27 01:28:00,4.19575,4.19595,4.19145,4.19435,4510000.0
2009-10-27 01:29:00,4.19389,4.19389,4.18142,4.18497,7510000.0
2009-10-27 01:30:00,4.19534,4.19679,4.19117,4.19403,6760000.0
2009-10-27 01:31:00,4.19517,4.19578,4.19183,4.19406,4140000.0
2009-10-27 01:32:00,4.19502,4.19655,4.18695,4.19504,5250000.0
2009-10-27 01:33:00,4.19079,4.19572,4.19079,4.19501,5250000.0
2009-10-27 01:34:00,4.19561,4.19945,4.18779,4.19199,5260000.0
2009-10-27 01:35:00,4.19632,4.19729,4.192,4.19635,6760000.0
2009-10-27 01:36:00,4.19124,4.1962,4.19092,4.19479,4880000.0
2009-10-27 01:37:00,4.19139,4.19432,4.18521,4.18521,4140000.0
2009-10-27 01:38:00,4.19548,4.19568,4.18934,4.19118,4890000.0
2009-10-27 01:39:00,4.19215,4.19602,4.19108,4.19108,6380000.0
2009-10-27 01:40:00,4.1913,4.19568,4.19039,4.19039,5260000.0
2009-10-27 01:41:00,4.1904,4.19759,4.18873,4.19166,7130000.0
2009-10-27 01:42:00,4.19416,4.19694,4.18526,4.19441,6750000.0
2009-10-27 01:43:00,4.18941,4.19484,4.18679,4.19484,4880000.0
2009-10-27 01:44:00,4.19068,4.19546,4.18952,4.19228,5640000.0
2009-10-27 01:45:00,4.19465,4.19465,4.18422,4.19071,15400000.0
2009-10-27 01:46:00,4.19108,4.19625,4.18924,4.19505,6760000.0
2009-10-27 01:47:00,4.1951,4.19549,4.19073,4.19549,4500000.0
2009-10-27 01:48:00,4.1941,4.1941,4.18397,4.19192,7140000.0
2009-10-27 01:49:00,4.19156,4.19292,4.18711,4.19096,6010000.0
2009-10-27 01:50:00,4.19173,4.19635,4.18984,4.19398,7140000.0
2009-10-27 01:51:00,4.18949,4.19482,4.18829,4.18829,7520000.0
2009-10-27 01:52:00,4.19431,4.19499,4.18941,4.19499,6000000.0
2009-10-27 01:53:00,4.19505,4.19678,4.18683,4.19536,10510000.0
2009-10-27 01:54:00,4.19629,4.19629,4.18682,4.19622,9010000.0
2009-10-27 01:55:00,4.19599,4.19618,4.18667,4.19482,7130000.0
2009-10-27 01:56:00,4.19629,4.1981,4.19085,4.19592,7880000.0
2009-10-27 01:57:00,4.19135,4.19602,4.19068,4.19094,6000000.0
2009-10-27 01:58:00,4.19235,4.19654,4.19158,4.19627,4510000.0
2009-10-27 02:01:00,4.1954,4.19677,4.19051,4.19051,5250000.0
2009-10-27 02:02:00,4.19646,4.19721,4.18552,4.19721,9010000.0
2009-10-27 02:03:00,4.19336,4.1953,4.18911,4.19306,6010000.0
2009-10-27 02:04:00,4.19136,4.19717,4.19117,4.19117,8260000.0
2009-10-27 02:05:00,4.18766,4.19569,4.18766,4.19388,5630000.0
2009-10-27 02:06:00,4.19579,4.19579,4.1843,4.19058,6760000.0
2009-10-27 02:07:00,4.19014,4.1942,4.18315,4.18983,6760000.0
2009-10-27 02:08:00,4.1943,4.1943,4.18456,4.18456,4880000.0
2009-10-27 02:09:00,4.19438,4.19626,4.18556,4.19298,7890000.0
2009-10-27 02:10:00,4.19063,4.19497,4.18445,4.18965,4880000.0
2009-10-27 02:11:00,4.19236,4.19565,4.18785,4.1937,5250000.0
2009-10-27 02:12:00,4.19545,4.19545,4.18954,4.19029,7880000.0
2009-10-27 02:13:00,4.1937,4.19457,4.18649,4.19392,6380000.0
2009-10-27 02:14:00,4.19301,4.19479,4.18861,4.19245,4880000.0
2009-10-27 02:15:00,4.19311,4.19843,4.18571,4.18969,10130000.0
2009-10-27 02:16:00,4.19654,4.19771,4.18759,4.19214,5630000.0
2009-10-27 02:17:00,4.19544,4.19611,4.18598,4.18641,4140000.0
2009-10-27 02:18:00,4.19153,4.19485,4.18347,4.19485,7130000.0
2009-10-27 02:19:00,4.19337,4.19527,4.19149,4.19232,4890000.0
2009-10-27 02:20:00,4.19331,4.19674,4.19147,4.19611,6010000.0
2009-10-27 02:21:00,4.19391,4.19459,4.18768,4.18995,6760000.0
2009-10-27 02:22:00,4.19083,4.19567,4.18627,4.19389,7140000.0
2009-10-27 02:23:00,4.19163,4.19408,4.19032,4.1912,5250000.0
2009-10-27 02:24:00,4.19593,4.19743,4.19105,4.1921,6010000.0
2009-10-27 02:25:00,4.19121,4.19762,4.1874,4.1974,7500000.0
2009-10-27 02:26:00,4.19012,4.19548,4.18752,4.19441,7880000.0
2009-10-27 02:27:00,4.19083,4.19511,4.18544,4.19087,6380000.0
2009-10-27 02:28:00,4.19067,4.19538,4.18547,4.1928,7880000.0
2009-10-27 02:29:00,4.19524,4.19562,4.18817,4.19562,5250000.0
2009-10-27 02:30:00,4.19675,4.19675,4.19013,4.19256,4890000.0
2009-10-27 02:31:00,4.19628,4.19628,4.18375,4.19425,5630000.0
2009-10-27 02:32:00,4.19477,4.19498,4.18394,4.19314,5630000.0
2009-10-27 02:33:00,4.19341,4.19651,4.19038,4.19651,6010000.0
2009-10-27 02:34:00,4.18804,4.19659,4.18587,4.18587,6000000.0
2009-10-27 02:35:00,4.18516,4.19498,4.18516,4.19287,6750000.0
2009-10-27 02:36:00,4.19524,4.19576,4.19194,4.19449,4880000.0
2009-10-27 02:37:00,4.1958,4.1958,4.18415,4.18415,7500000.0
2009-10-27 02:38:00,4.19521,4.19583,4.19035,4.19115,4140000.0
2009-10-27 02:39:00,4.1913,4.19643,4.1913,4.19643,4510000.0
2009-10-27 02:40:00,4.18496,4.19603,4.18496,4.19467,8250000.0
2009-10-27 02:41:00,4.18846,4.19745,4.18846,4.19356,4890000.0
2009-10-27 02:42:00,4.18617,4.19549,4.18617,4.19549,4880000.0
2009-10-27 02:43:00,4.19744,4.19835,4.18928,4.19205,6000000.0
2009-10-27 02:44:00,4.1985,4.1985,4.18637,4.19829,13140000.0
2009-10-27 02:45:00,4.19643,4.19984,4.19466,4.19607,3750000.0
2009-10-27 02:46:00,4.19496,4.19943,4.19397,4.19862,4890000.0
2009-10-27 02:47:00,4.19275,4.19716,4.18756,4.19263,7880000.0
2009-10-27 02:48:00,4.19498,4.20105,4.19498,4.19922,5640000.0
2009-10-27 02:49:00,4.19915,4.19988,4.19381,4.19833,6770000.0
2009-10-27 02:50:00,4.19813,4.19924,4.19368,4.1983,4880000.0
2009-10-27 02:51:00,4.1981,4.19879,4.19468,4.19879,7140000.0
2009-10-27 02:52:00,4.19585,4.19864,4.18857,4.19164,6760000.0
2009-10-27 02:53:00,4.19742,4.19742,4.18803,4.19159,6010000.0
2009-10-27 02:54:00,4.19634,4.19734,4.19567,4.19701,5630000.0
2009-10-27 02:55:00,4.19243,4.19874,4.19234,4.19556,7510000.0
2009-10-27 02:56:00,4.19594,4.19674,4.19,4.19023,4880000.0
2009-10-27 02:57:00,4.19274,4.19753,4.19077,4.19197,4510000.0
2009-10-27 02:58:00,4.19518,4.19526,4.18609,4.19526,4880000.0
2009-10-27 02:59:00,4.19317,4.19621,4.19114,4.19114,4510000.0
2009-10-27 03:00:00,4.18989,4.20075,4.18989,4.19031,9760000.0
2009-10-27 03:01:00,4.19653,4.19743,4.1879,4.19594,9020000.0
2009-10-27 03:02:00,4.19554,4.19556,4.18584,4.19443,7140000.0
2009-10-27 03:03:00,4.18995,4.19608,4.18995,4.19587,4510000.0
2009-10-27 03:04:00,4.19196,4.19796,4.18764,4.19096,5640000.0
2009-10-27 03:05:00,4.19099,4.19652,4.18692,4.19629,4880000.0
2009-10-27 03:06:00,4.19452,4.19613,4.18388,4.19475,6760000.0
2009-10-27 03:07:00,4.19475,4.1973,4.19039,4.1973,8640000.0
2009-10-27 03:08:00,4.19645,4.19647,4.19238,4.19493,3380000.0
2009-10-27 03:09:00,4.19454,4.1961,4.18955,4.1961,4880000.0
2009-10-27 03:10:00,4.19478,4.19589,4.18682,4.192,5250000.0
2009-10-27 03:11:00,4.19447,4.19662,4.18876,4.19662,8640000.0
2009-10-27 03:12:00,4.18615,4.19707,4.18615,4.19591,4880000.0
2009-10-27 03:13:00,4.19584,4.19714,4.19217,4.19442,4880000.0
2009-10-27 03:14:00,4.19598,4.19734,4.19326,4.19507,4520000.0
2009-10-27 03:15:00,4.18987,4.20134,4.18987,4.19287,8640000.0
2009-10-27 03:16:00,4.19505,4.1954,4.18772,4.1939,6380000.0
2009-10-27 03:17:00,4.19426,4.19621,4.19068,4.19554,7130000.0
2009-10-27 03:18:00,4.19377,4.19706,4.19377,4.19706,4510000.0
2009-10-27 03:19:00,4.18922,4.19418,4.18389,4.18924,5630000.0
2009-10-27 03:20:00,4.19574,4.19645,4.18868,4.19047,5630000.0
2009-10-27 03:21:00,4.18435,4.1954,4.18435,4.1954,5630000.0
2009-10-27 03:22:00,4.19584,4.19584,4.19305,4.19344,4880000.0
2009-10-27 03:23:00,4.19638,4.19638,4.18549,4.19525,6000000.0
2009-10-27 03:24:00,4.19745,4.19745,4.19027,4.19429,6010000.0
2009-10-27 03:25:00,4.1971,4.1971,4.19397,4.1953,4510000.0
2009-10-27 03:26:00,4.19419,4.19612,4.18829,4.1902,6010000.0
2009-10-27 03:27:00,4.19102,4.1969,4.19102,4.19686,7130000.0
2009-10-27 03:28:00,4.19504,4.19699,4.191,4.19607,9380000.0
2009-10-27 03:29:00,4.1859,4.19683,4.1859,4.19471,5640000.0
2009-10-27 03:30:00,4.19233,4.19781,4.1858,4.19215,7140000.0
2009-10-27 03:31:00,4.19624,4.19667,4.19195,4.19667,5250000.0
2009-10-27 03:32:00,4.19203,4.1957,4.19203,4.19569,5260000.0
2009-10-27 03:33:00,4.19373,4.19645,4.19211,4.19328,6380000.0
2009-10-27 03:34:00,4.19482,4.19599,4.1925,4.19527,4880000.0
2009-10-27 03:35:00,4.19624,4.19637,4.1862,4.1862,5640000.0
2009-10-27 03:36:00,4.19013,4.19702,4.18734,4.1961,7130000.0
2009-10-27 03:37:00,4.19656,4.19909,4.18807,4.19508,4510000.0
2009-10-27 03:38:00,4.19639,4.19639,4.18769,4.19586,4510000.0
2009-10-27 03:39:00,4.19643,4.19783,4.18694,4.19392,6760000.0
2009-10-27 03:40:00,4.19185,4.19575,4.18479,4.18479,7130000.0
2009-10-27 03:41:00,4.19268,4.19632,4.18626,4.19632,5260000.0
2009-10-27 03:42:00,4.19631,4.19631,4.18555,4.19237,4880000.0
2009-10-27 03:43:00,4.19533,4.1977,4.19282,4.1962,5260000.0
2009-10-27 03:44:00,4.19596,4.19696,4.19088,4.19696,7130000.0
2009-10-27 03:45:00,4.19643,4.19675,4.19207,4.19563,5630000.0
2009-10-27 03:46:00,4.19571,4.19801,4.19249,4.19563,6000000.0
2009-10-27 03:47:00,4.19184,4.19694,4.19144,4.19502,4140000.0
2009-10-27 03:48:00,4.19484,4.19692,4.19227,4.19635,6760000.0
2009-10-27 03:49:00,4.1942,4.19693,4.19262,4.19554,5630000.0
2009-10-27 03:50:00,4.19075,4.19531,4.18235,4.19531,5250000.0
2009-10-27 03:51:00,4.1937,4.19691,4.19135,4.194,6380000.0
2009-10-27 03:52:00,4.19008,4.19677,4.18973,4.19592,5630000.0
2009-10-27 03:53:00,4.19712,4.19964,4.19044,4.19532,5660000.0
2009-10-27 03:54:00,4.19524,4.19533,4.18625,4.19425,7130000.0
2009-10-27 03:55:00,4.1974,4.1974,4.1874,4.19443,6380000.0
2009-10-27 03:56:00,4.19519,4.19618,4.18689,4.19035,6380000.0
2009-10-27 03:57:00,4.19616,4.19616,4.18985,4.19321,5630000.0
2009-10-27 03:58:00,4.1907,4.19625,4.1907,4.19617,5250000.0
2009-10-27 03:59:00,4.19063,4.19649,4.19063,4.19465,5260000.0
2009-10-27 04:00:00,4.18986,4.20279,4.188,4.188,10140000.0
2009-10-27 04:01:00,4.1937,4.19716,4.18729,4.191,7130000.0
2009-10-27 04:02:00,4.19135,4.19706,4.18549,4.19392,7510000.0
2009-10-27 04:03:00,4.19283,4.19639,4.18671,4.19639,5260000.0
2009-10-27 04:04:00,4.19568,4.1967,4.18623,4.18623,5630000.0
2009-10-27 04:05:00,4.19474,4.19474,4.18433,4.19383,7880000.0
2009-10-27 04:06:00,4.19149,4.19628,4.19149,4.19409,5630000.0
2009-10-27 04:07:00,4.19024,4.1962,4.19024,4.1947,8250000.0
2009-10-27 04:08:00,4.19264,4.19517,4.18548,4.19473,6000000.0
2009-10-27 04:09:00,4.19238,4.19736,4.18765,4.19589,6380000.0
2009-10-27 04:10:00,4.19287,4.19792,4.19206,4.19249,6750000.0
2009-10-27 04:12:00,4.19243,4.19702,4.19186,4.19186,5270000.0
2009-10-27 04:13:00,4.19187,4.19758,4.18714,4.19569,7880000.0
2009-10-27 04:14:00,4.19766,4.19766,4.19244,4.19498,5630000.0
2009-10-27 04:15:00,4.19797,4.20002,4.19062,4.19627,7130000.0
2009-10-27 04:16:00,4.19691,4.19845,4.19134,4.19711,7130000.0
2009-10-27 04:17:00,4.19463,4.19823,4.18278,4.19823,5630000.0
2009-10-27 04:18:00,4.19414,4.19852,4.18698,4.19756,6760000.0
2009-10-27 04:19:00,4.19585,4.1976,4.18636,4.1976,5630000.0
2009-10-27 04:20:00,4.19774,4.19891,4.19368,4.19368,5630000.0
2009-10-27 04:21:00,4.18876,4.20058,4.18876,4.19541,8250000.0
2009-10-27 04:22:00,4.19901,4.19901,4.19344,4.19691,6760000.0
2009-10-27 04:23:00,4.19205,4.19853,4.19205,4.19535,6000000.0
2009-10-27 04:24:00,4.19455,4.19455,4.18975,4.18975,2250000.0
2009-10-27 04:25:00,4.19712,4.19873,4.19343,4.19675,6760000.0
2009-10-27 04:26:00,4.19881,4.19881,4.19498,4.19604,5250000.0
2009-10-27 04:27:00,4.19554,4.19834,4.19082,4.19564,5250000.0
2009-10-27 04:28:00,4.19639,4.19966,4.19374,4.19851,6750000.0
2009-10-27 04:29:00,4.19311,4.19825,4.18734,4.1945,7130000.0
2009-10-27 04:30:00,4.19895,4.19895,4.19252,4.19541,6380000.0
2009-10-27 04:31:00,4.19774,4.19852,4.19342,4.19731,7510000.0
2009-10-27 04:32:00,4.19826,4.19826,4.18853,4.19728,7880000.0
2009-10-27 04:33:00,4.18903,4.19999,4.18903,4.19809,6010000.0
2009-10-27 04:34:00,4.19177,4.19809,4.19177,4.19662,4880000.0
2009-10-27 04:35:00,4.19526,4.1994,4.19341,4.19414,6000000.0
2009-10-27 04:36:00,4.19864,4.19864,4.19428,4.19562,4140000.0
2009-10-27 04:37:00,4.19338,4.19842,4.19305,4.19773,6000000.0
2009-10-27 04:38:00,4.19392,4.19819,4.19236,4.19819,5250000.0
2009-10-27 04:39:00,4.19241,4.2009,4.19241,4.19812,5630000.0
2009-10-27 04:40:00,4.19106,4.20196,4.19106,4.1991,7500000.0
2009-10-27 04:41:00,4.19857,4.19883,4.19454,4.19796,6000000.0
2009-10-27 04:42:00,4.1979,4.19894,4.19325,4.196,7140000.0
2009-10-27 04:43:00,4.19689,4.19874,4.19689,4.19874,4510000.0
2009-10-27 04:45:00,4.19069,4.20197,4.19069,4.19872,4880000.0
2009-10-27 04:47:00,4.18779,4.19796,4.18779,4.19461,5260000.0
2009-10-27 04:48:00,4.19433,4.20012,4.19433,4.19442,7510000.0
2009-10-27 04:49:00,4.19813,4.19915,4.19333,4.19733,5630000.0
2009-10-27 04:50:00,4.19807,4.19868,4.19739,4.19843,6000000.0
2009-10-27 04:51:00,4.19761,4.1981,4.19278,4.19669,4880000.0
2009-10-27 04:52:00,4.19713,4.19906,4.18956,4.19479,5630000.0
2009-10-27 04:53:00,4.19653,4.19842,4.19308,4.19704,5630000.0
2009-10-27 04:54:00,4.19315,4.19855,4.18876,4.18876,5250000.0
2009-10-27 04:55:00,4.19779,4.20033,4.19418,4.19787,5250000.0
2009-10-27 04:56:00,4.19243,4.2006,4.19243,4.19927,6010000.0
2009-10-27 04:57:00,4.18965,4.19894,4.18965,4.19868,5250000.0
2009-10-27 04:58:00,4.19716,4.1976,4.1887,4.1976,6380000.0
2009-10-27 04:59:00,4.19828,4.19974,4.19315,4.19751,5250000.0
2009-10-27 05:00:00,4.19488,4.19888,4.18859,4.19458,5640000.0
2009-10-27 05:01:00,4.19368,4.1999,4.1897,4.19912,4880000.0
2009-10-27 05:02:00,4.1969,4.19806,4.18857,4.19806,7500000.0
2009-10-27 05:03:00,4.19852,4.19907,4.19147,4.19147,5630000.0
2009-10-27 05:04:00,4.19856,4.19907,4.19183,4.19378,5270000.0
2009-10-27 05:05:00,4.19719,4.19842,4.19293,4.19842,6780000.0
2009-10-27 05:06:00,4.19706,4.19867,4.19694,4.19834,4880000.0
2009-10-27 05:07:00,4.19718,4.19828,4.18903,4.19729,7510000.0
2009-10-27 05:08:00,4.19835,4.19882,4.18932,4.19777,6000000.0
2009-10-27 05:09:00,4.1972,4.19939,4.18932,4.19825,7130000.0
2009-10-27 05:10:00,4.19776,4.19806,4.19262,4.19603,7140000.0
2009-10-27 05:11:00,4.19753,4.19831,4.19117,4.19774,5630000.0
2009-10-27 05:12:00,4.19897,4.19908,4.19426,4.19827,7130000.0
2009-10-27 05:13:00,4.19855,4.19869,4.19308,4.19844,4510000.0
2009-10-27 05:14:00,4.19115,4.1974,4.19115,4.19392,5630000.0
2009-10-27 05:15:00,4.19083,4.20124,4.19083,4.19491,6750000.0
2009-10-27 05:16:00,4.198,4.19857,4.19537,4.19853,5250000.0
2009-10-27 05:17:00,4.19782,4.19862,4.19303,4.19862,4510000.0
2009-10-27 05:18:00,4.19769,4.19882,4.19267,4.19852,4510000.0
2009-10-27 05:19:00,4.19812,4.19832,4.19018,4.19832,5250000.0
2009-10-27 05:20:00,4.19716,4.19716,4.18614,4.19336,6760000.0
2009-10-27 05:21:00,4.19814,4.19871,4.19282,4.19871,5630000.0
2009-10-27 05:22:00,4.19843,4.19843,4.19679,4.19781,5630000.0
2009-10-27 05:23:00,4.19409,4.1966,4.19409,4.1966,5260000.0
2009-10-27 05:24:00,4.19377,4.19995,4.19191,4.19278,4880000.0
2009-10-27 05:25:00,4.18839,4.19717,4.18839,4.19717,7890000.0
2009-10-27 05:26:00,4.19681,4.19939,4.19421,4.19516,6380000.0
2009-10-27 05:27:00,4.19639,4.20033,4.19639,4.19887,5250000.0
2009-10-27 05:28:00,4.19372,4.19862,4.19345,4.19698,6380000.0
2009-10-27 05:29:00,4.19476,4.19942,4.19335,4.19475,6760000.0
2009-10-27 05:30:00,4.19032,4.20334,4.19032,4.19627,5260000.0
2009-10-27 05:32:00,4.19729,4.19887,4.19338,4.19872,4880000.0
2009-10-27 05:33:00,4.19768,4.19909,4.18952,4.19621,5260000.0
2009-10-27 05:34:00,4.19689,4.19774,4.19328,4.19657,4880000.0
2009-10-27 05:35:00,4.19831,4.19831,4.18746,4.19552,4510000.0
2009-10-27 05:36:00,4.19232,4.19804,4.18942,4.19477,7130000.0
2009-10-27 05:37:00,4.19896,4.19896,4.18912,4.19736,7140000.0
2009-10-27 05:38:00,4.19355,4.19883,4.19355,4.1985,5630000.0
2009-10-27 05:39:00,4.19642,4.19902,4.19417,4.19827,6380000.0
2009-10-27 05:40:00,4.19689,4.19775,4.19215,4.1933,4890000.0
2009-10-27 05:41:00,4.19324,4.19703,4.18892,4.19521,6750000.0
2009-10-27 05:42:00,4.19903,4.19903,4.18835,4.19727,6390000.0
2009-10-27 05:43:00,4.19541,4.20086,4.19022,4.19878,6390000.0
2009-10-27 05:44:00,4.19462,4.19879,4.18833,4.19816,6750000.0
2009-10-27 05:45:00,4.18888,4.19695,4.18888,4.19379,5250000.0
2009-10-27 05:46:00,4.19684,4.19825,4.19324,4.19711,6760000.0
2009-10-27 05:48:00,4.19594,4.19722,4.18681,4.19722,7130000.0
2009-10-27 05:49:00,4.19867,4.19867,4.18903,4.18922,7130000.0
2009-10-27 05:50:00,4.19726,4.19828,4.19216,4.19702,5250000.0
2009-10-27 05:51:00,4.19247,4.19729,4.18776,4.19433,6000000.0
2009-10-27 05:52:00,4.19607,4.19877,4.18922,4.19702,5250000.0
2009-10-27 05:53:00,4.19763,4.19933,4.19392,4.19771,4880000.0
2009-10-27 05:55:00,4.199,4.199,4.19165,4.19868,7140000.0
2009-10-27 05:57:00,4.19273,4.19676,4.19199,4.19571,9390000.0
2009-10-27 05:58:00,4.19912,4.19912,4.19597,4.19734,5640000.0
2009-10-27 05:59:00,4.19818,4.20078,4.19051,4.19382,7880000.0
2009-10-27 06:00:00,4.19403,4.20035,4.19049,4.19545,6010000.0
2009-10-27 06:02:00,4.19324,4.19754,4.19018,4.19551,7510000.0
2009-10-27 06:03:00,4.19211,4.19786,4.18744,4.19786,7880000.0
2009-10-27 06:04:00,4.19754,4.19847,4.1965,4.19818,8250000.0
2009-10-27 06:05:00,4.19322,4.19646,4.18552,4.19241,6000000.0
2009-10-27 06:06:00,4.19388,4.20106,4.19388,4.19918,4140000.0
2009-10-27 06:07:00,4.1972,4.19721,4.19097,4.19671,6010000.0
2009-10-27 06:09:00,4.19828,4.20281,4.18951,4.18951,5630000.0
2009-10-27 06:10:00,4.19775,4.19841,4.18868,4.19721,7510000.0
2009-10-27 06:11:00,4.19801,4.20091,4.19045,4.19798,5630000.0
2009-10-27 06:12:00,4.19298,4.19743,4.18814,4.19743,6000000.0
2009-10-27 06:14:00,4.19725,4.19738,4.19232,4.19232,5250000.0
2009-10-27 06:15:00,4.19075,4.20308,4.19075,4.19617,4890000.0
2009-10-27 06:16:00,4.19343,4.19811,4.19338,4.19729,7130000.0
2009-10-27 06:17:00,4.19914,4.19971,4.19234,4.19533,7880000.0
2009-10-27 06:18:00,4.19153,4.19872,4.18912,4.19872,8250000.0
2009-10-27 06:19:00,4.19842,4.20042,4.19081,4.19081,4140000.0
2009-10-27 06:20:00,4.19678,4.19678,4.18511,4.18511,8250000.0
2009-10-27 06:21:00,4.19292,4.1983,4.19187,4.19643,5250000.0
2009-10-27 06:22:00,4.19624,4.19764,4.1913,4.19764,5260000.0
2009-10-27 06:24:00,4.196,4.19881,4.19359,4.19695,5630000.0
2009-10-27 06:25:00,4.19447,4.19822,4.19186,4.19186,4510000.0
2009-10-27 06:26:00,4.19752,4.19752,4.19347,4.19642,4890000.0
2009-10-27 06:28:00,4.19687,4.19848,4.193,4.19707,6760000.0
2009-10-27 06:29:00,4.19889,4.19889,4.19297,4.19816,5630000.0
2009-10-27 06:30:00,4.19715,4.20026,4.19042,4.19836,8640000.0
2009-10-27 06:31:00,4.19983,4.20316,4.19108,4.19873,8260000.0
2009-10-27 06:32:00,4.19711,4.19802,4.19176,4.19786,5260000.0
2009-10-27 06:35:00,4.19807,4.19956,4.19352,4.1948,6000000.0
2009-10-27 06:36:00,4.19776,4.19833,4.18928,4.19833,5270000.0
2009-10-27 06:37:00,4.1998,4.1998,4.19132,4.19874,5630000.0
2009-10-27 06:38:00,4.19801,4.20043,4.19098,4.19855,6750000.0
2009-10-27 06:39:00,4.1867,4.19676,4.1867,4.19676,7510000.0
2009-10-27 06:40:00,4.19708,4.19761,4.19086,4.19086,4880000.0
2009-10-27 06:41:00,4.19677,4.20027,4.19353,4.19892,7510000.0
2009-10-27 06:42:00,4.19809,4.19845,4.18921,4.19836,5250000.0
2009-10-27 06:43:00,4.19384,4.19892,4.18952,4.19517,5630000.0
2009-10-27 06:44:00,4.196,4.1979,4.19079,4.19562,5630000.0
2009-10-27 06:45:00,4.18658,4.19751,4.18658,4.19509,4510000.0
2009-10-27 06:46:00,4.19615,4.19712,4.18748,4.1959,6750000.0
2009-10-27 06:47:00,4.19724,4.19787,4.19286,4.19581,4140000.0
2009-10-27 06:48:00,4.19604,4.19604,4.1872,4.19454,6390000.0
2009-10-27 06:49:00,4.19333,4.1996,4.19333,4.19667,7500000.0
2009-10-27 06:50:00,4.19411,4.19703,4.19043,4.19043,5250000.0
2009-10-27 06:51:00,4.19259,4.1945,4.18986,4.19029,4880000.0
2009-10-27 06:52:00,4.18981,4.19561,4.18981,4.19561,5250000.0
2009-10-27 06:53:00,4.19541,4.19677,4.18543,4.1943,6750000.0
2009-10-27 06:54:00,4.19715,4.19715,4.19357,4.19357,7140000.0
2009-10-27 06:55:00,4.19688,4.197,4.1906,4.19513,4510000.0
2009-10-27 06:56:00,4.19678,4.19679,4.18741,4.196,6000000.0
2009-10-27 06:57:00,4.19115,4.19656,4.18712,4.19128,4510000.0
2009-10-27 06:58:00,4.18793,4.19515,4.18793,4.19408,5630000.0
2009-10-27 06:59:00,4.19503,4.19603,4.18885,4.19543,4530000.0
2009-10-27 07:00:00,4.18881,4.19899,4.18881,4.19286,5250000.0
2009-10-27 07:01:00,4.19322,4.1975,4.18764,4.19446,6760000.0
2009-10-27 07:02:00,4.18876,4.19851,4.18611,4.19735,7500000.0
2009-10-27 07:03:00,4.19162,4.19599,4.19162,4.19352,5260000.0
2009-10-27 07:04:00,4.19619,4.19789,4.19118,4.19748,7500000.0
2009-10-27 07:05:00,4.1951,4.19639,4.19384,4.19384,4140000.0
2009-10-27 07:06:00,4.19084,4.19595,4.19015,4.1953,4880000.0
2009-10-27 07:07:00,4.19569,4.19707,4.188,4.19701,6380000.0
2009-10-27 07:08:00,4.19662,4.19662,4.18611,4.18611,5250000.0
2009-10-27 07:09:00,4.18989,4.19617,4.18989,4.19617,5630000.0
2009-10-27 07:10:00,4.19608,4.19669,4.19181,4.19669,4880000.0
2009-10-27 07:11:00,4.19003,4.19641,4.18655,4.19514,4880000.0
2009-10-27 07:12:00,4.19396,4.19856,4.1871,4.19519,4880000.0
2009-10-27 07:13:00,4.19378,4.19725,4.18547,4.19411,6380000.0
2009-10-27 07:14:00,4.19692,4.19692,4.19158,4.19477,5630000.0
2009-10-27 07:15:00,4.19348,4.19803,4.18713,4.19224,4880000.0
2009-10-27 07:16:00,4.18407,4.19432,4.18407,4.19432,5630000.0
2009-10-27 07:17:00,4.19043,4.19723,4.19043,4.19335,4880000.0
2009-10-27 07:18:00,4.18387,4.1982,4.18387,4.19416,5250000.0
2009-10-27 07:19:00,4.19576,4.1972,4.19556,4.19716,4140000.0
2009-10-27 07:20:00,4.19432,4.19941,4.18885,4.19648,5260000.0
2009-10-27 07:21:00,4.19326,4.19739,4.1854,4.19739,6390000.0
2009-10-27 07:22:00,4.19492,4.19543,4.18889,4.19128,5630000.0
2009-10-27 07:23:00,4.19618,4.19756,4.18537,4.19586,5250000.0
2009-10-27 07:24:00,4.19216,4.19782,4.19132,4.19399,7880000.0
2009-10-27 07:25:00,4.18794,4.19768,4.18794,4.19768,4510000.0
2009-10-27 07:26:00,4.19542,4.19669,4.18441,4.19622,6000000.0
2009-10-27 07:27:00,4.19545,4.19612,4.19215,4.19579,4900000.0
2009-10-27 07:28:00,4.19414,4.19718,4.19204,4.19204,6000000.0
2009-10-27 07:29:00,4.19031,4.19233,4.18374,4.19131,5260000.0
2009-10-27 07:30:00,4.1892,4.20071,4.1892,4.19446,4510000.0
2009-10-27 07:31:00,4.19598,4.19644,4.19423,4.19514,5250000.0
2009-10-27 07:32:00,4.19397,4.19583,4.18807,4.19498,6750000.0
2009-10-27 07:33:00,4.19066,4.19769,4.18533,4.19535,6750000.0
2009-10-27 07:34:00,4.19508,4.19508,4.18782,4.19489,5260000.0
2009-10-27 07:35:00,4.19522,4.19706,4.19153,4.1968,6760000.0
2009-10-27 07:36:00,4.19347,4.19726,4.19075,4.19597,6380000.0
2009-10-27 07:37:00,4.19284,4.1973,4.18785,4.19627,6000000.0
2009-10-27 07:38:00,4.19473,4.1953,4.18687,4.18687,6380000.0
2009-10-27 07:39:00,4.19584,4.1963,4.1879,4.1963,6750000.0
2009-10-27 07:40:00,4.19666,4.19735,4.18753,4.19645,3770000.0
2009-10-27 07:41:00,4.19188,4.19655,4.18954,4.19311,6760000.0
2009-10-27 07:42:00,4.19005,4.19583,4.18613,4.19583,7510000.0
2009-10-27 07:43:00,4.19397,4.19809,4.19274,4.19277,4510000.0
2009-10-27 07:44:00,4.18902,4.1995,4.18902,4.19425,7880000.0
2009-10-27 07:45:00,4.19597,4.19852,4.19477,4.19764,4880000.0
2009-10-27 07:46:00,4.19687,4.1969,4.18732,4.18732,6010000.0
2009-10-27 07:47:00,4.196,4.19809,4.19089,4.19621,7880000.0
2009-10-27 07:48:00,4.19758,4.19758,4.18754,4.19617,6000000.0
2009-10-27 07:49:00,4.19564,4.19723,4.19189,4.19708,5630000.0
2009-10-27 07:50:00,4.19338,4.19685,4.18537,4.19685,6760000.0
2009-10-27 07:51:00,4.19681,4.19762,4.18802,4.19367,9000000.0
2009-10-27 07:53:00,4.19417,4.19753,4.18639,4.19753,7510000.0
2009-10-27 07:54:00,4.1967,4.19737,4.18792,4.19737,4880000.0
2009-10-27 07:56:00,4.19234,4.19756,4.18802,4.19037,5630000.0
2009-10-27 07:57:00,4.19476,4.19711,4.18718,4.19515,4880000.0
2009-10-27 07:58:00,4.18719,4.19788,4.18719,4.19603,4890000.0
2009-10-27 07:59:00,4.19732,4.19732,4.18832,4.19581,6000000.0
2009-10-27 08:00:00,4.19754,4.19754,4.18659,4.19282,6010000.0
2009-10-27 08:01:00,4.19826,4.19826,4.18713,4.19741,6010000.0
2009-10-27 08:02:00,4.19516,4.19698,4.19097,4.19698,5260000.0
2009-10-27 08:03:00,4.19543,4.19886,4.19325,4.1964,4150000.0
2009-10-27 08:04:00,4.19525,4.196,4.19166,4.1959,4510000.0
2009-10-27 08:05:00,4.19201,4.19658,4.18754,4.19342,5250000.0
2009-10-27 08:06:00,4.19751,4.19751,4.18769,4.18769,4140000.0
2009-10-27 08:07:00,4.19533,4.19739,4.1919,4.1925,6010000.0
2009-10-27 08:08:00,4.19702,4.19734,4.19309,4.19688,4510000.0
2009-10-27 08:09:00,4.19578,4.19578,4.19006,4.19512,5630000.0
2009-10-27 08:10:00,4.19613,4.19736,4.18733,4.191,6000000.0
2009-10-27 08:11:00,4.19388,4.19572,4.1846,4.19328,6750000.0
2009-10-27 08:12:00,4.19003,4.19678,4.19003,4.19404,4880000.0
2009-10-27 08:13:00,4.19502,4.19636,4.18972,4.19025,6750000.0
2009-10-27 08:14:00,4.18525,4.19639,4.18525,4.19139,6390000.0
2009-10-27 08:15:00,4.1966,4.19682,4.19156,4.19156,6000000.0
2009-10-27 08:16:00,4.19582,4.19747,4.18955,4.18996,10520000.0
2009-10-27 08:17:00,4.19398,4.19742,4.19203,4.19516,7880000.0
2009-10-27 08:18:00,4.18731,4.19444,4.18521,4.19388,6010000.0
2009-10-27 08:19:00,4.19678,4.19712,4.18744,4.19712,7880000.0
2009-10-27 08:20:00,4.18697,4.19521,4.18295,4.19272,8260000.0
2009-10-27 08:21:00,4.19603,4.19603,4.18541,4.18541,3770000.0
2009-10-27 08:22:00,4.19626,4.19711,4.19067,4.19479,5250000.0
2009-10-27 08:23:00,4.18634,4.19698,4.18634,4.19698,7880000.0
2009-10-27 08:24:00,4.19414,4.19597,4.18857,4.18857,4880000.0
2009-10-27 08:25:00,4.19615,4.19615,4.19031,4.19184,4500000.0
2009-10-27 08:26:00,4.19623,4.19696,4.1843,4.19696,6760000.0
2009-10-27 08:27:00,4.19784,4.19784,4.19191,4.19191,4510000.0
2009-10-27 08:28:00,4.1952,4.19794,4.19201,4.19624,6390000.0
2009-10-27 08:29:00,4.19112,4.20239,4.19001,4.19001,7520000.0
2009-10-27 08:30:00,4.19855,4.20301,4.19162,4.19816,7130000.0
2009-10-27 08:31:00,4.19283,4.19805,4.19067,4.19722,6000000.0
2009-10-27 08:32:00,4.18657,4.19948,4.18657,4.19948,4880000.0
2009-10-27 08:33:00,4.196,4.19705,4.18633,4.19659,4880000.0
2009-10-27 08:34:00,4.18625,4.19754,4.18539,4.19754,8640000.0
2009-10-27 08:35:00,4.19311,4.19564,4.18494,4.18809,11640000.0
2009-10-27 08:36:00,4.18903,4.19871,4.18554,4.19501,8250000.0
2009-10-27 08:37:00,4.18676,4.19621,4.18676,4.19257,5250000.0
2009-10-27 08:38:00,4.19085,4.19795,4.18527,4.19356,9010000.0
2009-10-27 08:39:00,4.1988,4.1988,4.19353,4.19686,4510000.0
2009-10-27 08:40:00,4.19371,4.19849,4.19289,4.19466,5250000.0
2009-10-27 08:41:00,4.19311,4.19819,4.18413,4.1967,5260000.0
2009-10-27 08:42:00,4.19911,4.20002,4.18982,4.19305,7880000.0
2009-10-27 08:43:00,4.19569,4.19845,4.18648,4.19354,9010000.0
2009-10-27 08:44:00,4.19667,4.19874,4.19344,4.19574,6010000.0
2009-10-27 08:45:00,4.19278,4.19798,4.18656,4.18656,7130000.0
2009-10-27 08:46:00,4.19363,4.19683,4.19052,4.19052,4880000.0
2009-10-27 08:47:00,4.19553,4.19701,4.1865,4.19546,6390000.0
2009-10-27 08:48:00,4.19732,4.19968,4.19346,4.19346,5250000.0
2009-10-27 08:49:00,4.19779,4.19791,4.19235,4.19777,6760000.0
2009-10-27 08:50:00,4.18794,4.19742,4.18794,4.19323,6000000.0
2009-10-27 08:51:00,4.18582,4.19764,4.18582,4.19522,4880000.0
2009-10-27 08:52:00,4.19369,4.19724,4.18527,4.19519,6380000.0
2009-10-27 08:53:00,4.19498,4.19803,4.19227,4.19674,7140000.0
2009-10-27 08:54:00,4.19481,4.19893,4.18927,4.19479,8630000.0
2009-10-27 08:55:00,4.18965,4.19523,4.18878,4.19516,11260000.0
2009-10-27 08:56:00,4.18348,4.19356,4.18271,4.19356,7500000.0
2009-10-27 08:57:00,4.19506,4.19506,4.18267,4.19374,10890000.0
2009-10-27 08:58:00,4.19699,4.19892,4.19314,4.19465,4880000.0
2009-10-27 08:59:00,4.19148,4.19526,4.18641,4.19526,5630000.0
2009-10-27 09:00:00,4.1923,4.19704,4.18584,4.19161,7130000.0
2009-10-27 09:01:00,4.19429,4.1969,4.18578,4.19045,7150000.0
2009-10-27 09:02:00,4.19549,4.19862,4.18726,4.19646,7500000.0
2009-10-27 09:03:00,4.19357,4.19787,4.18911,4.19616,7880000.0
2009-10-27 09:04:00,4.19299,4.19668,4.1856,4.19421,9760000.0
2009-10-27 09:05:00,4.19381,4.19545,4.18532,4.19336,6770000.0
2009-10-27 09:06:00,4.19396,4.19592,4.18465,4.19456,8250000.0
2009-10-27 09:07:00,4.1892,4.19428,4.18892,4.18938,6390000.0
2009-10-27 09:08:00,4.18897,4.19333,4.18777,4.19271,6750000.0
2009-10-27 09:09:00,4.19219,4.1959,4.18997,4.19206,8630000.0
2009-10-27 09:10:00,4.1912,4.1925,4.18745,4.19216,7510000.0
2009-10-27 09:11:00,4.19172,4.19314,4.18738,4.1915,4880000.0
2009-10-27 09:12:00,4.19113,4.19277,4.18659,4.19193,8250000.0
2009-10-27 09:13:00,4.19415,4.19467,4.18364,4.18688,6380000.0
2009-10-27 09:14:00,4.19154,4.19399,4.18765,4.18769,6750000.0
2009-10-27 09:15:00,4.19043,4.19259,4.18608,4.19233,6010000.0
2009-10-27 09:16:00,4.18783,4.19343,4.18783,4.1916,7880000.0
2009-10-27 09:17:00,4.19219,4.19437,4.18741,4.18845,8260000.0
2009-10-27 09:18:00,4.18933,4.19276,4.18648,4.18755,6760000.0
2009-10-27 09:19:00,4.18989,4.19202,4.18395,4.19202,8640000.0
2009-10-27 09:20:00,4.19028,4.19388,4.18079,4.19073,7880000.0
2009-10-27 09:21:00,4.18745,4.19349,4.18745,4.19342,8630000.0
2009-10-27 09:22:00,4.19175,4.19402,4.18981,4.19384,6750000.0
2009-10-27 09:23:00,4.18916,4.19322,4.18781,4.19271,8630000.0
2009-10-27 09:24:00,4.1922,4.19692,4.18647,4.18647,12760000.0
2009-10-27 09:25:00,4.19293,4.19547,4.18808,4.19413,6380000.0
2009-10-27 09:26:00,4.19393,4.1956,4.18278,4.18914,9770000.0
2009-10-27 09:27:00,4.19336,4.19492,4.18813,4.18927,10500000.0
2009-10-27 09:28:00,4.19359,4.19768,4.18851,4.19085,7510000.0
2009-10-27 09:29:00,4.18561,4.19636,4.18561,4.19,8630000.0
2009-10-27 09:30:00,4.19422,4.1981,4.1887,4.19374,4880000.0
2009-10-27 09:31:00,4.19197,4.19579,4.19081,4.19495,6760000.0
2009-10-27 09:32:00,4.19005,4.19579,4.18553,4.19418,9000000.0
2009-10-27 09:33:00,4.19121,4.19554,4.18647,4.19523,5260000.0
2009-10-27 09:34:00,4.19425,4.19539,4.18985,4.19289,6750000.0
2009-10-27 09:35:00,4.19307,4.19806,4.18919,4.19512,8270000.0
2009-10-27 09:36:00,4.1908,4.195,4.18446,4.18446,9390000.0
2009-10-27 09:37:00,4.1928,4.19494,4.18539,4.19096,4900000.0
2009-10-27 09:38:00,4.19415,4.19443,4.18448,4.18448,5640000.0
2009-10-27 09:39:00,4.1951,4.1951,4.19016,4.19016,5630000.0
2009-10-27 09:40:00,4.19445,4.19579,4.19034,4.19041,5250000.0
2009-10-27 09:41:00,4.19053,4.19541,4.18505,4.19276,7500000.0
2009-10-27 09:42:00,4.19587,4.19746,4.19104,4.19649,6380000.0
2009-10-27 09:43:00,4.18674,4.19772,4.18674,4.19628,8250000.0
2009-10-27 09:44:00,4.19097,4.19525,4.18567,4.19476,8270000.0
2009-10-27 09:45:00,4.19442,4.19596,4.18949,4.18962,7500000.0
2009-10-27 09:46:00,4.18747,4.19696,4.18662,4.19085,5630000.0
2009-10-27 09:47:00,4.19114,4.19724,4.18644,4.19357,4510000.0
2009-10-27 09:48:00,4.19109,4.19694,4.18744,4.19595,4880000.0
2009-10-27 09:49:00,4.19525,4.19633,4.18917,4.19081,11260000.0
2009-10-27 09:50:00,4.19229,4.19434,4.18369,4.19434,4520000.0
2009-10-27 09:51:00,4.19135,4.19567,4.18933,4.19477,8630000.0
2009-10-27 09:52:00,4.19478,4.19478,4.18942,4.19075,5250000.0
2009-10-27 09:53:00,4.19482,4.1974,4.19162,4.19211,7880000.0
2009-10-27 09:54:00,4.19378,4.19444,4.18545,4.19344,9000000.0
2009-10-27 09:55:00,4.19418,4.1964,4.19418,4.19628,5630000.0
2009-10-27 09:56:00,4.19638,4.19757,4.187,4.19696,4880000.0
2009-10-27 09:57:00,4.1972,4.19737,4.19104,4.1935,7880000.0
2009-10-27 09:58:00,4.19412,4.19747,4.19223,4.19403,7510000.0
2009-10-27 09:59:00,4.19502,4.19565,4.18342,4.1878,8250000.0
2009-10-27 10:00:00,4.19478,4.1989,4.19171,4.19702,10880000.0
2009-10-27 10:01:00,4.19685,4.19685,4.18758,4.195,8630000.0
2009-10-27 10:02:00,4.19729,4.19911,4.19203,4.19911,7130000.0
2009-10-27 10:03:00,4.19844,4.19987,4.19339,4.1991,5630000.0
2009-10-27 10:04:00,4.19913,4.20145,4.19263,4.20111,11640000.0
2009-10-27 10:05:00,4.19547,4.20161,4.19523,4.19601,6750000.0
2009-10-27 10:06:00,4.19864,4.19935,4.18916,4.19469,8270000.0
2009-10-27 10:07:00,4.19462,4.19591,4.18411,4.1958,5630000.0
2009-10-27 10:08:00,4.18591,4.19852,4.18591,4.1944,10510000.0
2009-10-27 10:09:00,4.19713,4.2002,4.18908,4.1962,6010000.0
2009-10-27 10:10:00,4.18503,4.19736,4.18503,4.19359,7510000.0
2009-10-27 10:11:00,4.19421,4.19582,4.18775,4.1957,7130000.0
2009-10-27 10:12:00,4.19253,4.1962,4.19094,4.19488,7880000.0
2009-10-27 10:13:00,4.1935,4.19688,4.18614,4.18833,8650000.0
2009-10-27 10:14:00,4.19413,4.1955,4.18939,4.19487,9760000.0
2009-10-27 10:15:00,4.19621,4.19621,4.18814,4.18858,8250000.0
2009-10-27 10:16:00,4.18578,4.1944,4.18578,4.19384,5640000.0
2009-10-27 10:17:00,4.19552,4.19688,4.18614,4.18614,7500000.0
2009-10-27 10:18:00,4.19354,4.19632,4.19001,4.19461,4890000.0
2009-10-27 10:19:00,4.19402,4.19402,4.18692,4.18743,7500000.0
2009-10-27 10:20:00,4.18921,4.19363,4.18867,4.18867,8250000.0
2009-10-27 10:21:00,4.19412,4.19499,4.18519,4.18815,3770000.0
2009-10-27 10:22:00,4.19324,4.19423,4.19147,4.19359,5260000.0
2009-10-27 10:23:00,4.1895,4.19514,4.1895,4.19472,7130000.0
2009-10-27 10:24:00,4.1933,4.19612,4.18947,4.19573,7880000.0
2009-10-27 10:25:00,4.18786,4.19489,4.18439,4.19275,16520000.0
2009-10-27 10:26:00,4.19373,4.19465,4.18405,4.18892,12010000.0
2009-10-27 10:27:00,4.19288,4.19409,4.19093,4.19172,5250000.0
2009-10-27 10:28:00,4.19261,4.19303,4.18819,4.18839,13880000.0
2009-10-27 10:29:00,4.19304,4.1943,4.18274,4.19279,11260000.0
2009-10-27 10:30:00,4.1921,4.19386,4.18101,4.18468,5260000.0
2009-10-27 10:31:00,4.19171,4.19294,4.18109,4.18109,7500000.0
2009-10-27 10:32:00,4.19265,4.19611,4.18664,4.1917,13510000.0
2009-10-27 10:33:00,4.19124,4.19124,4.18432,4.18629,10890000.0
2009-10-27 10:34:00,4.19144,4.1926,4.18291,4.19054,6000000.0
2009-10-27 10:35:00,4.19102,4.19134,4.18554,4.18616,4890000.0
2009-10-27 10:36:00,4.1862,4.19133,4.1859,4.19076,7510000.0
2009-10-27 10:37:00,4.19025,4.1932,4.18032,4.18707,15000000.0
2009-10-27 10:38:00,4.17856,4.1913,4.17856,4.18146,6010000.0
2009-10-27 10:39:00,4.18775,4.19206,4.18258,4.18258,6380000.0
2009-10-27 10:40:00,4.18693,4.1923,4.18312,4.1923,7510000.0
2009-10-27 10:41:00,4.19224,4.19224,4.18122,4.18755,7500000.0
2009-10-27 10:42:00,4.19357,4.19507,4.18751,4.18751,8630000.0
2009-10-27 10:43:00,4.18814,4.19237,4.18679,4.18762,7130000.0
2009-10-27 10:44:00,4.18069,4.19094,4.17988,4.18772,10890000.0
2009-10-27 10:45:00,4.18778,4.19151,4.1844,4.18481,6760000.0
2009-10-27 10:46:00,4.19167,4.19292,4.18127,4.18127,5640000.0
2009-10-27 10:47:00,4.19272,4.19385,4.18349,4.19259,11260000.0
2009-10-27 10:48:00,4.19105,4.19707,4.18803,4.1913,18010000.0
2009-10-27 10:49:00,4.18925,4.19467,4.18186,4.193,13510000.0
2009-10-27 10:50:00,4.19243,4.19243,4.1797,4.1918,8260000.0
2009-10-27 10:51:00,4.1895,4.19361,4.18455,4.18801,5630000.0
2009-10-27 10:52:00,4.19311,4.19359,4.18829,4.19275,16880000.0
2009-10-27 10:53:00,4.19088,4.19296,4.18435,4.19106,4880000.0
2009-10-27 10:54:00,4.18601,4.19105,4.18123,4.19105,6010000.0
2009-10-27 10:55:00,4.19183,4.1945,4.18298,4.18815,12380000.0
2009-10-27 10:56:00,4.19242,4.19242,4.18654,4.19072,5270000.0
2009-10-27 10:57:00,4.18618,4.19259,4.18271,4.18905,6380000.0
2009-10-27 10:58:00,4.19183,4.19183,4.18584,4.19145,6750000.0
2009-10-27 10:59:00,4.19214,4.19337,4.1838,4.19299,13140000.0
2009-10-27 11:00:00,4.19318,4.19318,4.18365,4.19187,6000000.0
2009-10-27 11:01:00,4.19212,4.1923,4.18622,4.19006,6000000.0
2009-10-27 11:02:00,4.18698,4.19362,4.18698,4.18882,7500000.0
2009-10-27 11:03:00,4.19132,4.19244,4.18286,4.19244,5250000.0
2009-10-27 11:04:00,4.19089,4.19261,4.18655,4.18826,5250000.0
2009-10-27 11:05:00,4.19138,4.19283,4.187,4.19065,8630000.0
2009-10-27 11:06:00,4.18664,4.19144,4.18492,4.19025,5640000.0
2009-10-27 11:07:00,4.19179,4.19426,4.1847,4.19408,7130000.0
2009-10-27 11:08:00,4.1911,4.19187,4.18561,4.19077,6380000.0
2009-10-27 11:09:00,4.19121,4.19319,4.18592,4.19204,10130000.0
2009-10-27 11:10:00,4.19261,4.19261,4.18646,4.1908,11260000.0
2009-10-27 11:11:00,4.18468,4.19222,4.183,4.19008,7130000.0
2009-10-27 11:12:00,4.19046,4.19393,4.18557,4.1937,7880000.0
2009-10-27 11:13:00,4.18811,4.19327,4.18477,4.19244,5260000.0
2009-10-27 11:14:00,4.18597,4.19743,4.18597,4.19544,7500000.0
2009-10-27 11:15:00,4.19675,4.19675,4.18351,4.195,7130000.0
2009-10-27 11:16:00,4.19618,4.19618,4.19085,4.19085,4880000.0
2009-10-27 11:17:00,4.19549,4.19707,4.19114,4.19632,8260000.0
2009-10-27 11:18:00,4.19188,4.19758,4.18443,4.19758,6390000.0
2009-10-27 11:19:00,4.19366,4.20071,4.19026,4.1957,11630000.0
2009-10-27 11:20:00,4.19649,4.20007,4.19421,4.1949,7500000.0
2009-10-27 11:21:00,4.1969,4.20053,4.19094,4.19094,6010000.0
2009-10-27 11:22:00,4.19991,4.20009,4.19506,4.19984,8650000.0
2009-10-27 11:23:00,4.19552,4.19955,4.1951,4.19783,4880000.0
2009-10-27 11:24:00,4.19899,4.19899,4.19254,4.19385,5250000.0
2009-10-27 11:25:00,4.19644,4.19787,4.18626,4.19676,6750000.0
2009-10-27 11:26:00,4.19715,4.19964,4.18908,4.19417,6390000.0
2009-10-27 11:27:00,4.19735,4.19967,4.19572,4.19758,7880000.0
2009-10-27 11:28:00,4.19693,4.19823,4.19252,4.19823,5260000.0
2009-10-27 11:29:00,4.19806,4.19806,4.19169,4.19169,4510000.0
2009-10-27 11:30:00,4.19877,4.19877,4.19027,4.19466,13130000.0
2009-10-27 11:31:00,4.20055,4.20186,4.19262,4.20054,6760000.0
2009-10-27 11:32:00,4.19856,4.19976,4.19484,4.19484,6750000.0
2009-10-27 11:33:00,4.19909,4.19958,4.18737,4.19375,7520000.0
2009-10-27 11:34:00,4.19989,4.20144,4.19206,4.19895,4880000.0
2009-10-27 11:35:00,4.19575,4.20068,4.19571,4.19691,6010000.0
2009-10-27 11:36:00,4.19906,4.2015,4.19244,4.19958,12010000.0
2009-10-27 11:37:00,4.20216,4.20296,4.19406,4.19641,11260000.0
2009-10-27 11:38:00,4.19945,4.20084,4.19477,4.19477,7880000.0
2009-10-27 11:39:00,4.19194,4.20207,4.19194,4.19862,5250000.0
2009-10-27 11:40:00,4.20212,4.20212,4.19705,4.20081,7140000.0
2009-10-27 11:41:00,4.19105,4.20274,4.19105,4.19838,4880000.0
2009-10-27 11:42:00,4.19873,4.20141,4.19612,4.20141,4510000.0
2009-10-27 11:43:00,4.19915,4.20119,4.1907,4.20019,10520000.0
2009-10-27 11:44:00,4.20203,4.20651,4.19479,4.20241,14630000.0
2009-10-27 11:45:00,4.19499,4.20055,4.19016,4.19016,7130000.0
2009-10-27 11:46:00,4.18978,4.19947,4.18699,4.19864,7880000.0
2009-10-27 11:47:00,4.20188,4.20208,4.1912,4.20055,5250000.0
2009-10-27 11:48:00,4.19107,4.19984,4.19107,4.19922,6380000.0
2009-10-27 11:49:00,4.19899,4.20036,4.18731,4.18896,5260000.0
2009-10-27 11:50:00,4.19811,4.19858,4.19214,4.19858,6380000.0
2009-10-27 11:51:00,4.19671,4.19681,4.19067,4.1956,9000000.0
2009-10-27 11:52:00,4.19476,4.19685,4.19176,4.19626,6000000.0
2009-10-27 11:53:00,4.19632,4.19632,4.18866,4.19267,6010000.0
2009-10-27 11:54:00,4.19778,4.19892,4.19315,4.19459,5250000.0
2009-10-27 11:55:00,4.19829,4.19911,4.19059,4.19667,4890000.0
2009-10-27 11:56:00,4.19645,4.1988,4.19321,4.19696,10500000.0
2009-10-27 11:57:00,4.19529,4.19847,4.19295,4.19805,4510000.0
2009-10-27 11:58:00,4.19766,4.19766,4.19451,4.1962,4890000.0
2009-10-27 11:59:00,4.19238,4.19695,4.19117,4.1938,5260000.0
2009-10-27 12:00:00,4.19343,4.19718,4.18555,4.18898,9750000.0
2009-10-27 12:01:00,4.1944,4.19565,4.18572,4.19491,8270000.0
2009-10-27 12:02:00,4.19368,4.19497,4.18504,4.19476,15770000.0
2009-10-27 12:03:00,4.18706,4.1972,4.18706,4.19468,7510000.0
2009-10-27 12:04:00,4.19239,4.19475,4.18612,4.19203,6750000.0
2009-10-27 12:05:00,4.19338,4.19522,4.18526,4.19038,6380000.0
2009-10-27 12:06:00,4.19506,4.19618,4.18773,4.19477,10520000.0
2009-10-27 12:07:00,4.19418,4.19838,4.1911,4.19407,7130000.0
2009-10-27 12:08:00,4.19434,4.19509,4.18555,4.19082,3770000.0
2009-10-27 12:09:00,4.19397,4.19611,4.19042,4.19042,7880000.0
2009-10-27 12:10:00,4.19415,4.19437,4.18864,4.19437,6380000.0
2009-10-27 12:11:00,4.19192,4.19476,4.1873,4.19238,6380000.0
2009-10-27 12:12:00,4.18687,4.19286,4.18589,4.18589,6760000.0
2009-10-27 12:13:00,4.18929,4.19292,4.1834,4.19276,8250000.0
2009-10-27 12:14:00,4.19153,4.19407,4.18205,4.19141,16140000.0
2009-10-27 12:15:00,4.18923,4.19587,4.18864,4.19475,17270000.0
2009-10-27 12:16:00,4.18874,4.19467,4.18725,4.1925,7880000.0
2009-10-27 12:17:00,4.18883,4.19499,4.18629,4.18963,6020000.0
2009-10-27 12:18:00,4.18895,4.19541,4.1865,4.19416,9770000.0
2009-10-27 12:19:00,4.194,4.19477,4.18372,4.19462,7140000.0
2009-10-27 12:20:00,4.19303,4.19303,4.18532,4.19187,12390000.0
2009-10-27 12:21:00,4.18856,4.19423,4.18828,4.19276,5250000.0
2009-10-27 12:22:00,4.19498,4.1953,4.18674,4.19096,6750000.0
2009-10-27 12:23:00,4.18914,4.1966,4.18463,4.19266,6380000.0
2009-10-27 12:24:00,4.19131,4.19295,4.18824,4.18824,5250000.0
2009-10-27 12:25:00,4.19202,4.19452,4.18821,4.19139,6380000.0
2009-10-27 12:26:00,4.1902,4.19372,4.18651,4.19176,6380000.0
2009-10-27 12:27:00,4.19029,4.19228,4.18575,4.19183,8640000.0
2009-10-27 12:28:00,4.18497,4.19462,4.18497,4.19237,7510000.0
2009-10-27 12:29:00,4.19104,4.19265,4.18132,4.1917,8250000.0
2009-10-27 12:30:00,4.19399,4.1952,4.18257,4.188,10140000.0
2009-10-27 12:31:00,4.19135,4.19357,4.18254,4.19258,6000000.0
2009-10-27 12:32:00,4.18917,4.19322,4.18346,4.18818,5250000.0
2009-10-27 12:33:00,4.19356,4.19381,4.19136,4.19381,7500000.0
2009-10-27 12:34:00,4.19273,4.19306,4.18589,4.18589,6380000.0
2009-10-27 12:35:00,4.19081,4.192,4.18107,4.19127,7130000.0
2009-10-27 12:36:00,4.18771,4.19236,4.18551,4.19236,4880000.0
2009-10-27 12:37:00,4.18389,4.19261,4.18182,4.18182,7510000.0
2009-10-27 12:38:00,4.18792,4.19141,4.18007,4.18007,6380000.0
2009-10-27 12:39:00,4.18907,4.18907,4.17714,4.181,6010000.0
2009-10-27 12:40:00,4.19083,4.19171,4.18526,4.19171,5260000.0
2009-10-27 12:41:00,4.18103,4.19114,4.18103,4.1892,7500000.0
2009-10-27 12:42:00,4.19186,4.1925,4.18241,4.19173,4520000.0
2009-10-27 12:43:00,4.1913,4.19393,4.18809,4.19144,7880000.0
2009-10-27 12:44:00,4.19052,4.19243,4.18676,4.18684,7130000.0
2009-10-27 12:45:00,4.19026,4.19438,4.18198,4.19152,13520000.0
2009-10-27 12:46:00,4.18939,4.19106,4.18324,4.18938,4510000.0
2009-10-27 12:47:00,4.19087,4.19121,4.18475,4.19021,9750000.0
2009-10-27 12:48:00,4.1897,4.19336,4.18077,4.19105,16500000.0
2009-10-27 12:49:00,4.18676,4.1934,4.18461,4.18573,6750000.0
2009-10-27 12:50:00,4.18917,4.1899,4.18424,4.1899,5640000.0
2009-10-27 12:51:00,4.19062,4.19182,4.18069,4.19182,6010000.0
2009-10-27 12:52:00,4.19221,4.19231,4.18626,4.18642,10880000.0
2009-10-27 12:53:00,4.18615,4.19031,4.18486,4.18673,5630000.0
2009-10-27 12:54:00,4.19041,4.19137,4.17995,4.19062,14260000.0
2009-10-27 12:55:00,4.18862,4.18865,4.17679,4.17871,8640000.0
2009-10-27 12:56:00,4.18976,4.18993,4.18135,4.18532,5630000.0
2009-10-27 12:57:00,4.18033,4.18949,4.18033,4.18587,6000000.0
2009-10-27 12:58:00,4.18494,4.19095,4.18202,4.18543,4510000.0
2009-10-27 12:59:00,4.18167,4.19131,4.18167,4.18528,9380000.0
2009-10-27 13:00:00,4.19006,4.19006,4.17725,4.17725,7130000.0
2009-10-27 13:01:00,4.18837,4.19114,4.18781,4.18998,5260000.0
2009-10-27 13:02:00,4.18629,4.19265,4.18566,4.19018,6760000.0
2009-10-27 13:03:00,4.19153,4.19585,4.18333,4.19289,8250000.0
2009-10-27 13:04:00,4.1917,4.1917,4.18468,4.19085,5630000.0
2009-10-27 13:05:00,4.18565,4.19148,4.18259,4.19016,5270000.0
2009-10-27 13:06:00,4.18982,4.19493,4.18438,4.19164,5630000.0
2009-10-27 13:07:00,4.19108,4.19227,4.18507,4.19127,5250000.0
2009-10-27 13:08:00,4.19151,4.19274,4.18196,4.19189,13510000.0
2009-10-27 13:09:00,4.1904,4.1904,4.18021,4.18576,7880000.0
2009-10-27 13:10:00,4.19012,4.19212,4.18568,4.19081,6380000.0
2009-10-27 13:11:00,4.19111,4.19113,4.17869,4.17869,4880000.0
2009-10-27 13:12:00,4.18991,4.19184,4.1869,4.18925,6380000.0
2009-10-27 13:13:00,4.19107,4.19164,4.18639,4.18863,5250000.0
2009-10-27 13:14:00,4.18676,4.19215,4.17901,4.19215,16140000.0
2009-10-27 13:15:00,4.19157,4.19189,4.18158,4.1822,5640000.0
2009-10-27 13:16:00,4.18208,4.19286,4.18182,4.19286,7510000.0
2009-10-27 13:17:00,4.1917,4.193,4.18767,4.19239,4510000.0
2009-10-27 13:18:00,4.1823,4.19249,4.1823,4.18817,5250000.0
2009-10-27 13:19:00,4.1928,4.1928,4.18694,4.19182,4880000.0
2009-10-27 13:20:00,4.19272,4.19272,4.18881,4.18881,4880000.0
2009-10-27 13:21:00,4.19165,4.19324,4.18277,4.19063,6010000.0
2009-10-27 13:22:00,4.19123,4.19282,4.18779,4.19152,5630000.0
2009-10-27 13:23:00,4.19286,4.19334,4.18236,4.19222,6760000.0
2009-10-27 13:24:00,4.19088,4.19559,4.18511,4.19068,6380000.0
2009-10-27 13:25:00,4.1934,4.1934,4.18815,4.19175,5260000.0
2009-10-27 13:26:00,4.19141,4.19418,4.18637,4.18747,6400000.0
2009-10-27 13:27:00,4.19284,4.19357,4.18858,4.1919,4880000.0
2009-10-27 13:28:00,4.18919,4.19453,4.18858,4.18858,6380000.0
2009-10-27 13:29:00,4.19256,4.19477,4.18637,4.19279,14260000.0
2009-10-27 13:30:00,4.1931,4.19499,4.1906,4.19376,7130000.0
2009-10-27 13:31:00,4.19289,4.19396,4.18773,4.18773,5260000.0
2009-10-27 13:32:00,4.19114,4.19417,4.18784,4.19296,7520000.0
2009-10-27 13:33:00,4.19328,4.19378,4.18777,4.19282,8640000.0
2009-10-27 13:34:00,4.19507,4.19507,4.18915,4.19249,4510000.0
2009-10-27 13:35:00,4.19223,4.19348,4.18974,4.19186,6000000.0
2009-10-27 13:36:00,4.19289,4.19439,4.18493,4.19374,5630000.0
2009-10-27 13:37:00,4.19472,4.19472,4.19306,4.19306,4510000.0
2009-10-27 13:38:00,4.19366,4.19556,4.19248,4.19556,6000000.0
2009-10-27 13:39:00,4.19466,4.19843,4.1928,4.19624,8250000.0
2009-10-27 13:40:00,4.19742,4.19742,4.19496,4.19594,6380000.0
2009-10-27 13:41:00,4.19692,4.19884,4.19538,4.19844,8630000.0
2009-10-27 13:42:00,4.19957,4.20158,4.19601,4.19601,6760000.0
2009-10-27 13:43:00,4.19853,4.2012,4.19752,4.2012,6380000.0
2009-10-27 13:44:00,4.19488,4.20038,4.19193,4.20038,9010000.0
2009-10-27 13:45:00,4.19597,4.20291,4.19263,4.19628,9760000.0
2009-10-27 13:46:00,4.19995,4.20056,4.19279,4.19835,8250000.0
2009-10-27 13:47:00,4.19882,4.20184,4.18863,4.19084,12010000.0
2009-10-27 13:48:00,4.20026,4.20226,4.19484,4.20098,12390000.0
2009-10-27 13:49:00,4.2015,4.2021,4.19656,4.19883,6000000.0
2009-10-27 13:50:00,4.20071,4.20298,4.19704,4.19836,7500000.0
2009-10-27 13:51:00,4.1985,4.20546,4.19733,4.20187,6760000.0
2009-10-27 13:52:00,4.1967,4.20372,4.1967,4.20237,5630000.0
2009-10-27 13:53:00,4.20203,4.20302,4.19099,4.2015,7140000.0
2009-10-27 13:54:00,4.19638,4.20206,4.19192,4.19434,10510000.0
2009-10-27 13:55:00,4.18935,4.20026,4.18935,4.19866,9010000.0
2009-10-27 13:56:00,4.19418,4.19905,4.19364,4.19543,5260000.0
2009-10-27 13:57:00,4.19902,4.20105,4.19397,4.19397,5630000.0
2009-10-27 13:58:00,4.20002,4.20002,4.19445,4.19583,7880000.0
2009-10-27 13:59:00,4.19815,4.2008,4.18974,4.19483,9380000.0
2009-10-27 14:00:00,4.19326,4.19874,4.18816,4.19744,7130000.0
2009-10-27 14:01:00,4.19379,4.19895,4.1871,4.19649,6020000.0
2009-10-27 14:02:00,4.195,4.19889,4.19198,4.19444,7140000.0
2009-10-27 14:03:00,4.18672,4.19732,4.18672,4.19696,6000000.0
2009-10-27 14:04:00,4.19858,4.19999,4.19398,4.19585,4510000.0
2009-10-27 14:05:00,4.19905,4.20289,4.19526,4.19968,14260000.0
2009-10-27 14:06:00,4.19576,4.20234,4.19298,4.19837,6380000.0
2009-10-27 14:07:00,4.20106,4.20106,4.19191,4.19191,8640000.0
2009-10-27 14:08:00,4.20163,4.20221,4.19929,4.19929,7130000.0
2009-10-27 14:09:00,4.2014,4.2022,4.19647,4.19976,10510000.0
2009-10-27 14:10:00,4.19545,4.20354,4.19499,4.19499,6010000.0
2009-10-27 14:11:00,4.19925,4.20165,4.19766,4.201,4880000.0
2009-10-27 14:12:00,4.20063,4.20163,4.18969,4.20163,7880000.0
2009-10-27 14:13:00,4.20043,4.20178,4.19505,4.20026,7880000.0
2009-10-27 14:14:00,4.20108,4.20254,4.19647,4.20222,13530000.0
2009-10-27 14:15:00,4.20316,4.20408,4.20008,4.20008,6000000.0
2009-10-27 14:16:00,4.19448,4.20699,4.19448,4.20523,6380000.0
2009-10-27 14:17:00,4.20438,4.20438,4.19822,4.19871,4880000.0
2009-10-27 14:18:00,4.19937,4.20398,4.19344,4.19344,6380000.0
2009-10-27 14:19:00,4.19554,4.20581,4.19524,4.20064,7130000.0
2009-10-27 14:20:00,4.20073,4.20717,4.19733,4.20251,7500000.0
2009-10-27 14:21:00,4.207,4.20822,4.19917,4.20822,5250000.0
2009-10-27 14:22:00,4.2037,4.20946,4.2037,4.20946,5630000.0
2009-10-27 14:23:00,4.20863,4.21294,4.20205,4.2085,6750000.0
2009-10-27 14:24:00,4.21058,4.21058,4.20024,4.20972,6760000.0
2009-10-27 14:25:00,4.20992,4.21348,4.20339,4.21193,12400000.0
2009-10-27 14:26:00,4.20958,4.21106,4.20684,4.21038,7880000.0
2009-10-27 14:27:00,4.20843,4.21469,4.20779,4.21357,10140000.0
2009-10-27 14:28:00,4.21109,4.21658,4.20924,4.21218,8250000.0
2009-10-27 14:29:00,4.21614,4.21724,4.21074,4.21694,6010000.0
2009-10-27 14:30:00,4.21565,4.21764,4.21228,4.2133,4880000.0
2009-10-27 14:31:00,4.21901,4.21901,4.21311,4.21629,6760000.0
2009-10-27 14:32:00,4.21238,4.21755,4.21013,4.21529,5260000.0
2009-10-27 14:33:00,4.21373,4.2164,4.20595,4.21544,6390000.0
2009-10-27 14:34:00,4.21647,4.21804,4.20822,4.21634,11260000.0
2009-10-27 14:35:00,4.21439,4.21592,4.21041,4.21592,4880000.0
2009-10-27 14:36:00,4.21389,4.21541,4.21028,4.21175,6010000.0
2009-10-27 14:37:00,4.20685,4.21658,4.20685,4.21555,6390000.0
2009-10-27 14:38:00,4.20862,4.21545,4.20326,4.21297,7510000.0
2009-10-27 14:39:00,4.21336,4.21462,4.20904,4.20904,6010000.0
2009-10-27 14:40:00,4.20938,4.21566,4.20938,4.2152,4890000.0
2009-10-27 14:41:00,4.21332,4.21332,4.20414,4.21171,7140000.0
2009-10-27 14:42:00,4.20178,4.2118,4.19953,4.20819,10880000.0
2009-10-27 14:43:00,4.21249,4.21249,4.20557,4.20796,6000000.0
2009-10-27 14:44:00,4.21261,4.21563,4.20464,4.20881,58560000.0
2009-10-27 14:45:00,4.20964,4.21316,4.20812,4.21209,5630000.0
2009-10-27 14:46:00,4.20602,4.21318,4.20396,4.21272,4890000.0
2009-10-27 14:47:00,4.21244,4.21567,4.20822,4.21197,10130000.0
2009-10-27 14:48:00,4.21008,4.21103,4.20426,4.20426,4140000.0
2009-10-27 14:49:00,4.21134,4.21134,4.20084,4.21003,8630000.0
2009-10-27 14:50:00,4.20892,4.2102,4.20669,4.20669,6750000.0
2009-10-27 14:51:00,4.20905,4.21047,4.20393,4.20848,15020000.0
2009-10-27 14:52:00,4.20745,4.20867,4.20091,4.20679,7510000.0
2009-10-27 14:53:00,4.20541,4.20908,4.1989,4.20265,9760000.0
2009-10-27 14:54:00,4.20333,4.20902,4.19852,4.20781,8630000.0
2009-10-27 14:55:00,4.20865,4.20865,4.19692,4.20511,5250000.0
2009-10-27 14:56:00,4.2046,4.20603,4.20108,4.20532,5630000.0
2009-10-27 14:57:00,4.19707,4.20813,4.19707,4.2065,14640000.0
2009-10-27 14:58:00,4.20446,4.20569,4.19986,4.19986,5270000.0
2009-10-27 14:59:00,4.2032,4.20521,4.19607,4.20521,9770000.0
2009-10-27 15:00:00,4.19933,4.20578,4.19496,4.20341,6760000.0
2009-10-27 15:01:00,4.2,4.20557,4.1986,4.2018,7880000.0
2009-10-27 15:02:00,4.19994,4.20285,4.19994,4.20052,5630000.0
2009-10-27 15:03:00,4.20277,4.20277,4.19396,4.20274,6380000.0
2009-10-27 15:04:00,4.19968,4.20265,4.19688,4.20161,6380000.0
2009-10-27 15:05:00,4.2035,4.2035,4.19145,4.20282,5250000.0
2009-10-27 15:06:00,4.19777,4.20293,4.19317,4.19884,6750000.0
2009-10-27 15:07:00,4.20099,4.20099,4.1889,4.19831,6380000.0
2009-10-27 15:08:00,4.20035,4.20035,4.19364,4.19364,4140000.0
2009-10-27 15:09:00,4.19979,4.20097,4.19194,4.19918,7500000.0
2009-10-27 15:10:00,4.19957,4.20213,4.19574,4.19574,6380000.0
2009-10-27 15:11:00,4.19858,4.19979,4.19497,4.19542,5260000.0
2009-10-27 15:12:00,4.1992,4.20253,4.19357,4.19996,9380000.0
2009-10-27 15:13:00,4.19174,4.20097,4.19174,4.19926,4890000.0
2009-10-27 15:14:00,4.19931,4.19931,4.19179,4.19828,12010000.0
2009-10-27 15:15:00,4.19478,4.2003,4.19458,4.19512,7510000.0
2009-10-27 15:16:00,4.20121,4.20121,4.19163,4.19539,5630000.0
2009-10-27 15:17:00,4.20001,4.20222,4.1905,4.20074,5640000.0
2009-10-27 15:18:00,4.19855,4.2018,4.18991,4.20149,11630000.0
2009-10-27 15:19:00,4.20117,4.20283,4.19047,4.19871,9010000.0
2009-10-27 15:20:00,4.20067,4.20345,4.19415,4.19726,7890000.0
2009-10-27 15:21:00,4.19269,4.203,4.19269,4.19512,9380000.0
2009-10-27 15:22:00,4.20137,4.2017,4.19228,4.19228,10880000.0
2009-10-27 15:23:00,4.20028,4.20132,4.19624,4.19624,4880000.0
2009-10-27 15:24:00,4.20218,4.20311,4.19183,4.20133,7890000.0
2009-10-27 15:25:00,4.20044,4.20325,4.19616,4.2023,6010000.0
2009-10-27 15:26:00,4.20009,4.2045,4.19975,4.2005,7880000.0
2009-10-27 15:27:00,4.19497,4.20484,4.19497,4.20205,5250000.0
2009-10-27 15:28:00,4.20393,4.20393,4.2019,4.20293,4140000.0
2009-10-27 15:29:00,4.20385,4.20473,4.19404,4.20002,17640000.0
2009-10-27 15:30:00,4.20417,4.20472,4.19972,4.20421,9390000.0
2009-10-27 15:31:00,4.20343,4.20455,4.19963,4.20181,10140000.0
2009-10-27 15:32:00,4.20158,4.20592,4.19345,4.20371,13130000.0
2009-10-27 15:33:00,4.20166,4.20293,4.19249,4.20199,10140000.0
2009-10-27 15:34:00,4.19715,4.202,4.19427,4.2002,13880000.0
2009-10-27 15:35:00,4.19273,4.20204,4.19245,4.20149,10510000.0
2009-10-27 15:36:00,4.20334,4.20334,4.1981,4.19943,6750000.0
2009-10-27 15:37:00,4.2003,4.20235,4.19826,4.20089,6000000.0
2009-10-27 15:38:00,4.19627,4.2023,4.19195,4.20209,4890000.0
2009-10-27 15:39:00,4.20255,4.20362,4.19788,4.20232,6750000.0
2009-10-27 15:40:00,4.20274,4.2089,4.19508,4.20393,14260000.0
2009-10-27 15:41:00,4.20138,4.2033,4.19379,4.2017,6380000.0
2009-10-27 15:42:00,4.19871,4.2043,4.19775,4.2043,4880000.0
2009-10-27 15:43:00,4.19414,4.20311,4.19414,4.20267,5630000.0
2009-10-27 15:44:00,4.19927,4.20357,4.19426,4.20296,5260000.0
2009-10-27 15:45:00,4.20158,4.20158,4.19089,4.19887,4890000.0
2009-10-27 15:46:00,4.20265,4.20372,4.20093,4.20372,6000000.0
2009-10-27 15:47:00,4.20265,4.204,4.19645,4.20086,4510000.0
2009-10-27 15:48:00,4.19841,4.20448,4.19772,4.20357,7130000.0
2009-10-27 15:49:00,4.19549,4.20507,4.19439,4.20162,8650000.0
2009-10-27 15:50:00,4.19884,4.20354,4.19387,4.19953,4510000.0
2009-10-27 15:51:00,4.1971,4.20284,4.1971,4.20113,6000000.0
2009-10-27 15:52:00,4.2001,4.20231,4.19192,4.20203,5250000.0
2009-10-27 15:53:00,4.20198,4.20322,4.19813,4.20192,6010000.0
2009-10-27 15:54:00,4.19805,4.20178,4.1929,4.1929,7130000.0
2009-10-27 15:55:00,4.19397,4.20191,4.19397,4.20004,7130000.0
2009-10-27 15:56:00,4.20098,4.20436,4.19186,4.19731,7880000.0
2009-10-27 15:57:00,4.19803,4.2018,4.19548,4.20039,6000000.0
2009-10-27 15:58:00,4.20025,4.20284,4.19115,4.19723,9000000.0
2009-10-27 15:59:00,4.20014,4.20225,4.18677,4.20184,13890000.0
2009-10-27 16:00:00,4.20434,4.20434,4.19293,4.20057,7520000.0
2009-10-27 16:01:00,4.19495,4.20705,4.19495,4.19842,6000000.0
2009-10-27 16:02:00,4.19816,4.2056,4.19402,4.20001,5630000.0
2009-10-27 16:03:00,4.19754,4.20714,4.19754,4.20369,6760000.0
2009-10-27 16:04:00,4.20734,4.20734,4.19729,4.20626,5260000.0
2009-10-27 16:05:00,4.20536,4.20605,4.197,4.20067,4880000.0
2009-10-27 16:06:00,4.20256,4.21052,4.20222,4.20359,7130000.0
2009-10-27 16:07:00,4.19942,4.21033,4.19942,4.2077,5630000.0
2009-10-27 16:08:00,4.21044,4.21269,4.20401,4.20798,5270000.0
2009-10-27 16:09:00,4.20709,4.21676,4.20709,4.2115,7900000.0
2009-10-27 16:10:00,4.21039,4.21497,4.21039,4.21311,5260000.0
2009-10-27 16:11:00,4.20983,4.21322,4.20497,4.21322,4880000.0
2009-10-27 16:12:00,4.21331,4.21456,4.20504,4.20712,5640000.0
2009-10-27 16:13:00,4.20959,4.213,4.1982,4.20973,8250000.0
2009-10-27 16:14:00,4.20204,4.21476,4.20204,4.2082,10500000.0
2009-10-27 16:15:00,4.21086,4.21282,4.20507,4.21114,4890000.0
2009-10-27 16:16:00,4.20818,4.21402,4.20404,4.20765,8260000.0
2009-10-27 16:17:00,4.21197,4.21296,4.20579,4.21123,5250000.0
2009-10-27 16:18:00,4.20169,4.21215,4.20081,4.21128,5260000.0
2009-10-27 16:19:00,4.21172,4.21517,4.20584,4.20584,6390000.0
2009-10-27 16:20:00,4.21473,4.21634,4.21025,4.21518,7510000.0
2009-10-27 16:21:00,4.20499,4.21486,4.20499,4.21344,7890000.0
2009-10-27 16:22:00,4.20555,4.21751,4.20555,4.21605,14260000.0
2009-10-27 16:23:00,4.21428,4.21563,4.20547,4.20887,9000000.0
2009-10-27 16:24:00,4.21011,4.21382,4.20884,4.20972,7510000.0
2009-10-27 16:25:00,4.20948,4.2137,4.20771,4.2114,8250000.0
2009-10-27 16:26:00,4.21086,4.21353,4.20951,4.20951,7880000.0
2009-10-27 16:27:00,4.21065,4.2126,4.20022,4.21144,6750000.0
2009-10-27 16:28:00,4.21147,4.21147,4.20123,4.21011,6380000.0
2009-10-27 16:29:00,4.21,4.21099,4.20451,4.20451,5250000.0
2009-10-27 16:30:00,4.20739,4.21207,4.20739,4.20981,6010000.0
2009-10-27 16:31:00,4.20903,4.20997,4.20066,4.20451,6020000.0
2009-10-27 16:32:00,4.20547,4.21052,4.20465,4.20812,8250000.0
2009-10-27 16:33:00,4.20911,4.20976,4.20204,4.20549,7520000.0
2009-10-27 16:34:00,4.20722,4.20743,4.19523,4.19548,6010000.0
2009-10-27 16:35:00,4.20234,4.21094,4.20234,4.20312,6390000.0
2009-10-27 16:36:00,4.20615,4.20867,4.19928,4.20399,5250000.0
2009-10-27 16:37:00,4.20608,4.2095,4.20362,4.2088,7130000.0
2009-10-27 16:38:00,4.20661,4.20885,4.20007,4.20885,5630000.0
2009-10-27 16:39:00,4.21068,4.21318,4.2004,4.2076,7510000.0
2009-10-27 16:40:00,4.2082,4.20829,4.19693,4.20703,7890000.0
2009-10-27 16:41:00,4.2037,4.20887,4.19697,4.20685,6750000.0
2009-10-27 16:42:00,4.20844,4.20847,4.20381,4.2062,5250000.0
2009-10-27 16:43:00,4.2013,4.20832,4.19574,4.20568,6380000.0
2009-10-27 16:44:00,4.20602,4.20743,4.2022,4.20522,12760000.0
2009-10-27 16:45:00,4.19673,4.20793,4.19673,4.20617,6760000.0
2009-10-27 16:46:00,4.20517,4.20593,4.19603,4.20593,7130000.0
2009-10-27 16:47:00,4.19724,4.20806,4.19724,4.19745,7880000.0
2009-10-27 16:48:00,4.20672,4.20672,4.19619,4.20172,7130000.0
2009-10-27 16:49:00,4.20575,4.20575,4.1991,4.20021,5260000.0
2009-10-27 16:50:00,4.2069,4.20806,4.19848,4.2026,4510000.0
2009-10-27 16:51:00,4.20209,4.20641,4.19817,4.19817,5260000.0
2009-10-27 16:52:00,4.20802,4.21,4.20097,4.2078,6760000.0
2009-10-27 16:53:00,4.21053,4.21214,4.20316,4.20698,6750000.0
2009-10-27 16:54:00,4.20026,4.21123,4.20026,4.20936,10130000.0
2009-10-27 16:55:00,4.21112,4.21288,4.20733,4.21257,5250000.0
2009-10-27 16:56:00,4.21045,4.21375,4.19999,4.19999,5630000.0
2009-10-27 16:57:00,4.21068,4.21109,4.20535,4.20553,6000000.0
2009-10-27 16:58:00,4.21016,4.2124,4.21008,4.21008,5260000.0
2009-10-27 16:59:00,4.21058,4.21279,4.20049,4.20863,13130000.0
2009-10-27 17:00:00,4.20993,4.21102,4.20092,4.2098,14280000.0
2009-10-27 17:01:00,4.20959,4.21031,4.19803,4.20351,6000000.0
2009-10-27 17:02:00,4.20838,4.21032,4.20036,4.21014,5260000.0
2009-10-27 17:03:00,4.21019,4.21051,4.20467,4.20551,5250000.0
2009-10-27 17:04:00,4.20224,4.2091,4.20224,4.20818,7880000.0
2009-10-27 17:05:00,4.20702,4.20936,4.20465,4.20851,6000000.0
2009-10-27 17:06:00,4.20741,4.21282,4.20183,4.2109,7140000.0
2009-10-27 17:07:00,4.20951,4.21074,4.20043,4.20702,6010000.0
2009-10-27 17:08:00,4.21273,4.21314,4.20284,4.21274,5260000.0
2009-10-27 17:09:00,4.20913,4.21387,4.20245,4.21346,6770000.0
2009-10-27 17:10:00,4.21295,4.21361,4.20686,4.2115,6000000.0
2009-10-27 17:11:00,4.20366,4.21247,4.20366,4.21237,8250000.0
2009-10-27 17:12:00,4.21217,4.2139,4.20489,4.20498,5260000.0
2009-10-27 17:13:00,4.20839,4.21256,4.20091,4.20921,10500000.0
2009-10-27 17:14:00,4.2052,4.21271,4.20129,4.21152,12760000.0
2009-10-27 17:15:00,4.21396,4.21482,4.20313,4.20313,6760000.0
2009-10-27 17:16:00,4.2125,4.21282,4.20567,4.21144,6000000.0
2009-10-27 17:17:00,4.21127,4.21355,4.20728,4.21289,6770000.0
2009-10-27 17:18:00,4.21381,4.21411,4.20853,4.21008,10130000.0
2009-10-27 17:19:00,4.20955,4.21151,4.20079,4.20941,5260000.0
2009-10-27 17:20:00,4.21347,4.21347,4.20193,4.21257,10130000.0
2009-10-27 17:21:00,4.21387,4.21534,4.20629,4.20629,6750000.0
2009-10-27 17:22:00,4.20928,4.21194,4.20465,4.20876,4510000.0
2009-10-27 17:23:00,4.20767,4.21282,4.20246,4.2075,13500000.0
2009-10-27 17:24:00,4.21099,4.2129,4.20704,4.21023,5260000.0
2009-10-27 17:25:00,4.20962,4.21292,4.20659,4.20824,6010000.0
2009-10-27 17:26:00,4.21081,4.21265,4.20813,4.21108,8630000.0
2009-10-27 17:27:00,4.21019,4.21153,4.19804,4.20598,7130000.0
2009-10-27 17:28:00,4.21091,4.21232,4.20071,4.21008,6750000.0
2009-10-27 17:29:00,4.20222,4.21178,4.20222,4.20982,9030000.0
2009-10-27 17:30:00,4.21112,4.21112,4.20597,4.20597,4510000.0
2009-10-27 17:31:00,4.21072,4.21072,4.20469,4.20833,7130000.0
2009-10-27 17:32:00,4.20857,4.21024,4.19881,4.20758,6380000.0
2009-10-27 17:33:00,4.20708,4.21067,4.20458,4.20852,8630000.0
2009-10-27 17:34:00,4.20983,4.21232,4.2071,4.20862,5250000.0
2009-10-27 17:35:00,4.20243,4.21271,4.20243,4.21128,10520000.0
2009-10-27 17:36:00,4.203,4.21399,4.203,4.2077,4880000.0
2009-10-27 17:37:00,4.20971,4.21327,4.20883,4.21079,6760000.0
2009-10-27 17:38:00,4.21194,4.21325,4.20516,4.21218,7130000.0
2009-10-27 17:39:00,4.20634,4.21376,4.20634,4.20996,7890000.0
2009-10-27 17:40:00,4.21328,4.21328,4.20317,4.20317,6010000.0
2009-10-27 17:41:00,4.20358,4.21523,4.20358,4.20859,7510000.0
2009-10-27 17:42:00,4.21096,4.21105,4.20543,4.20549,7500000.0
2009-10-27 17:43:00,4.21359,4.21359,4.20217,4.21335,5630000.0
2009-10-27 17:44:00,4.21378,4.21564,4.2057,4.2057,5250000.0
2009-10-27 17:45:00,4.2153,4.21801,4.20557,4.21631,6760000.0
2009-10-27 17:46:00,4.21047,4.21497,4.20768,4.21406,8630000.0
2009-10-27 17:47:00,4.21257,4.21743,4.20937,4.20959,6010000.0
2009-10-27 17:48:00,4.20908,4.21554,4.20523,4.20523,7130000.0
2009-10-27 17:49:00,4.21333,4.21608,4.20608,4.20608,6380000.0
2009-10-27 17:50:00,4.21365,4.21365,4.20377,4.2116,7500000.0
2009-10-27 17:51:00,4.21382,4.21389,4.2078,4.21154,6000000.0
2009-10-27 17:52:00,4.2082,4.21364,4.20364,4.209,4880000.0
2009-10-27 17:53:00,4.21319,4.2136,4.20647,4.20759,7130000.0
2009-10-27 17:54:00,4.21207,4.21207,4.20635,4.21068,8260000.0
2009-10-27 17:55:00,4.20266,4.21372,4.20266,4.21176,9770000.0
2009-10-27 17:56:00,4.2033,4.21293,4.2033,4.20687,7880000.0
2009-10-27 17:57:00,4.21337,4.21337,4.20793,4.20799,5250000.0
2009-10-27 17:58:00,4.2099,4.21375,4.20685,4.20685,7880000.0
2009-10-27 17:59:00,4.20857,4.21453,4.20397,4.20957,5250000.0
2009-10-27 18:00:00,4.21024,4.21581,4.20972,4.21581,5630000.0
2009-10-27 18:01:00,4.21503,4.21503,4.2086,4.21266,4880000.0
2009-10-27 18:02:00,4.20824,4.21515,4.20818,4.2121,7500000.0
2009-10-27 18:03:00,4.20415,4.21838,4.20415,4.2134,12750000.0
2009-10-27 18:04:00,4.21542,4.21577,4.21174,4.21577,4510000.0
2009-10-27 18:05:00,4.20913,4.21424,4.2021,4.21424,4510000.0
2009-10-27 18:06:00,4.21335,4.21335,4.20303,4.20897,7500000.0
2009-10-27 18:07:00,4.21294,4.21384,4.20827,4.21363,4890000.0
2009-10-27 18:08:00,4.21356,4.21508,4.2099,4.21458,7880000.0
2009-10-27 18:09:00,4.21242,4.21602,4.21012,4.21468,6390000.0
2009-10-27 18:10:00,4.21366,4.21404,4.2077,4.21221,6380000.0
2009-10-27 18:11:00,4.21212,4.21265,4.20222,4.20913,5260000.0
2009-10-27 18:12:00,4.21237,4.21435,4.20672,4.20672,11270000.0
2009-10-27 18:13:00,4.21202,4.21202,4.20568,4.21135,4880000.0
2009-10-27 18:14:00,4.20709,4.21271,4.20709,4.21179,8260000.0
2009-10-27 18:15:00,4.21349,4.21349,4.20531,4.20531,8250000.0
2009-10-27 18:16:00,4.2118,4.21354,4.20784,4.21117,6750000.0
2009-10-27 18:17:00,4.2116,4.21248,4.20611,4.21014,5250000.0
2009-10-27 18:18:00,4.21213,4.21277,4.20806,4.21254,6390000.0
2009-10-27 18:19:00,4.2082,4.2154,4.20407,4.20524,7130000.0
2009-10-27 18:20:00,4.21646,4.21817,4.20974,4.21211,6390000.0
2009-10-27 18:21:00,4.211,4.21741,4.20745,4.2164,6010000.0
2009-10-27 18:22:00,4.20752,4.21683,4.20752,4.21302,5250000.0
2009-10-27 18:23:00,4.21677,4.21677,4.20961,4.21605,6750000.0
2009-10-27 18:24:00,4.21425,4.21772,4.21212,4.21582,6380000.0
2009-10-27 18:25:00,4.21146,4.21715,4.20758,4.21655,6380000.0
2009-10-27 18:26:00,4.21201,4.21579,4.20629,4.21431,6380000.0
2009-10-27 18:27:00,4.21701,4.21701,4.21101,4.21153,4880000.0
2009-10-27 18:28:00,4.20912,4.21705,4.20535,4.20535,5630000.0
2009-10-27 18:29:00,4.21803,4.21829,4.21325,4.21774,6380000.0
2009-10-27 18:30:00,4.20642,4.21865,4.20642,4.21449,4510000.0
2009-10-27 18:31:00,4.21727,4.21743,4.20789,4.21489,6760000.0
2009-10-27 18:32:00,4.21705,4.21917,4.20693,4.20693,6750000.0
2009-10-27 18:33:00,4.21832,4.22015,4.21087,4.22014,4880000.0
2009-10-27 18:34:00,4.21472,4.22141,4.21111,4.22141,5640000.0
2009-10-27 18:35:00,4.22286,4.22297,4.21663,4.22081,5640000.0
2009-10-27 18:36:00,4.22201,4.22201,4.21138,4.21975,5250000.0
2009-10-27 18:37:00,4.21975,4.21975,4.21276,4.2166,4510000.0
2009-10-27 18:38:00,4.21424,4.2201,4.21401,4.2201,4880000.0
2009-10-27 18:39:00,4.22091,4.22299,4.22065,4.22299,7130000.0
2009-10-27 18:40:00,4.22198,4.22743,4.21749,4.22634,6750000.0
2009-10-27 18:41:00,4.22632,4.22632,4.2193,4.2193,5250000.0
2009-10-27 18:42:00,4.22343,4.22847,4.21531,4.22671,7880000.0
2009-10-27 18:43:00,4.22341,4.2271,4.21462,4.22064,6000000.0
2009-10-27 18:44:00,4.22626,4.22667,4.21297,4.22128,13530000.0
2009-10-27 18:45:00,4.22132,4.23077,4.21659,4.21674,7900000.0
2009-10-27 18:46:00,4.22587,4.22651,4.21729,4.22651,7140000.0
2009-10-27 18:47:00,4.22264,4.22865,4.22192,4.22661,8250000.0
2009-10-27 18:48:00,4.21504,4.22731,4.21504,4.22286,8640000.0
2009-10-27 18:49:00,4.22316,4.22707,4.217,4.217,5640000.0
2009-10-27 18:50:00,4.22169,4.22581,4.21938,4.22529,6000000.0
2009-10-27 18:51:00,4.22757,4.22785,4.21958,4.22364,4880000.0
2009-10-27 18:52:00,4.22505,4.22616,4.2167,4.22502,6380000.0
2009-10-27 18:53:00,4.22127,4.22535,4.22088,4.22504,5630000.0
2009-10-27 18:54:00,4.22135,4.22709,4.2183,4.21993,5250000.0
2009-10-27 18:55:00,4.22481,4.2261,4.217,4.2216,7880000.0
2009-10-27 18:56:00,4.22437,4.22817,4.21758,4.22112,7130000.0
2009-10-27 18:57:00,4.22016,4.22702,4.22016,4.22641,4890000.0
2009-10-27 18:58:00,4.22632,4.22632,4.222,4.2247,6020000.0
2009-10-27 18:59:00,4.22656,4.22656,4.21497,4.21497,4880000.0
2009-10-27 19:00:00,4.22386,4.22717,4.22386,4.22583,4880000.0
2009-10-27 19:01:00,4.2269,4.22922,4.21937,4.2258,6760000.0
2009-10-27 19:02:00,4.22254,4.22835,4.22254,4.22645,6760000.0
2009-10-27 19:03:00,4.22146,4.22617,4.21521,4.22617,5260000.0
2009-10-27 19:04:00,4.2203,4.22615,4.21849,4.22499,8250000.0
2009-10-27 19:05:00,4.22432,4.22574,4.22432,4.22535,6010000.0
2009-10-27 19:06:00,4.21673,4.23156,4.21673,4.22677,6380000.0
2009-10-27 19:07:00,4.22172,4.22533,4.22081,4.22533,6000000.0
2009-10-27 19:08:00,4.21903,4.22485,4.21903,4.22476,4510000.0
2009-10-27 19:09:00,4.22349,4.22509,4.21907,4.22465,6390000.0
2009-10-27 19:10:00,4.2263,4.22676,4.21849,4.22118,5630000.0
2009-10-27 19:11:00,4.22558,4.22649,4.22029,4.22284,6380000.0
2009-10-27 19:12:00,4.22211,4.22609,4.21772,4.22074,7140000.0
2009-10-27 19:13:00,4.22584,4.22584,4.21866,4.21866,7510000.0
2009-10-27 19:14:00,4.21374,4.22525,4.21374,4.22168,5250000.0
2009-10-27 19:15:00,4.21772,4.22522,4.21772,4.22356,5630000.0
2009-10-27 19:16:00,4.22089,4.22565,4.22089,4.22544,4880000.0
2009-10-27 19:17:00,4.22411,4.22411,4.21288,4.22291,4510000.0
2009-10-27 19:18:00,4.22393,4.22424,4.22158,4.22317,5250000.0
2009-10-27 19:19:00,4.21929,4.22404,4.21807,4.21885,7130000.0
2009-10-27 19:20:00,4.21914,4.22523,4.21914,4.22417,7890000.0
2009-10-27 19:21:00,4.21893,4.22618,4.21514,4.22342,6390000.0
2009-10-27 19:22:00,4.21732,4.22371,4.21361,4.21953,6000000.0
2009-10-27 19:23:00,4.21539,4.22423,4.21539,4.22261,5260000.0
2009-10-27 19:24:00,4.22131,4.22493,4.21821,4.22493,7130000.0
2009-10-27 19:25:00,4.22522,4.22764,4.21705,4.22064,6000000.0
2009-10-27 19:26:00,4.22236,4.22802,4.22195,4.22614,4880000.0
2009-10-27 19:27:00,4.22409,4.22853,4.21686,4.22708,7140000.0
2009-10-27 19:28:00,4.2275,4.22869,4.21964,4.22409,6750000.0
2009-10-27 19:29:00,4.22596,4.22788,4.22197,4.22313,7130000.0
2009-10-27 19:30:00,4.22585,4.22776,4.22279,4.22428,5250000.0
2009-10-27 19:31:00,4.22516,4.2281,4.22516,4.22605,5630000.0
2009-10-27 19:32:00,4.22141,4.23146,4.21846,4.22872,4880000.0
2009-10-27 19:33:00,4.2256,4.22677,4.22218,4.22677,5630000.0
2009-10-27 19:34:00,4.22753,4.22877,4.21805,4.22184,4890000.0
2009-10-27 19:35:00,4.22844,4.22844,4.22116,4.22498,4510000.0
2009-10-27 19:36:00,4.2185,4.22819,4.21782,4.22463,7510000.0
2009-10-27 19:37:00,4.22657,4.2283,4.22087,4.2283,5640000.0
2009-10-27 19:38:00,4.22749,4.22776,4.21872,4.22712,7140000.0
2009-10-27 19:39:00,4.22775,4.22958,4.21961,4.22102,6020000.0
2009-10-27 19:40:00,4.22867,4.22867,4.22324,4.2276,6390000.0
2009-10-27 19:41:00,4.22211,4.22632,4.21558,4.22632,4510000.0
2009-10-27 19:42:00,4.22438,4.22753,4.22282,4.22282,6000000.0
2009-10-27 19:43:00,4.22681,4.22762,4.22137,4.22758,7880000.0
2009-10-27 19:44:00,4.22543,4.22683,4.22067,4.22094,5250000.0
2009-10-27 19:45:00,4.22009,4.23101,4.22009,4.22491,4880000.0
2009-10-27 19:46:00,4.22617,4.22774,4.21734,4.22364,5630000.0
2009-10-27 19:47:00,4.22581,4.22581,4.21937,4.22356,7510000.0
2009-10-27 19:48:00,4.22601,4.22601,4.22015,4.2224,5250000.0
2009-10-27 19:49:00,4.22119,4.23104,4.21731,4.21971,7510000.0
2009-10-27 19:50:00,4.22364,4.226,4.22164,4.2258,5260000.0
2009-10-27 19:51:00,4.22537,4.22537,4.21431,4.22468,6380000.0
2009-10-27 19:52:00,4.22134,4.22683,4.2164,4.22098,5250000.0
2009-10-27 19:53:00,4.21541,4.22594,4.21532,4.22093,4880000.0
2009-10-27 19:54:00,4.22542,4.22542,4.21864,4.22311,4510000.0
2009-10-27 19:55:00,4.22637,4.22692,4.21883,4.22234,6760000.0
2009-10-27 19:56:00,4.22464,4.22464,4.21803,4.22019,4880000.0
2009-10-27 19:57:00,4.21967,4.22707,4.21535,4.2233,5260000.0
2009-10-27 19:58:00,4.22214,4.22509,4.21876,4.22453,5250000.0
2009-10-27 19:59:00,4.22273,4.2248,4.21817,4.21817,6760000.0
2009-10-27 20:00:00,4.21857,4.22247,4.21573,4.21573,5250000.0
2009-10-27 20:01:00,4.22373,4.22373,4.21774,4.22223,6000000.0
2009-10-27 20:02:00,4.22132,4.22262,4.21521,4.22262,6030000.0
2009-10-27 20:03:00,4.22275,4.22277,4.21361,4.22047,7500000.0
2009-10-27 20:04:00,4.22076,4.2251,4.21987,4.2251,6760000.0
2009-10-27 20:05:00,4.2218,4.22438,4.21382,4.21843,7140000.0
2009-10-27 20:06:00,4.21458,4.22355,4.21458,4.22091,6000000.0
2009-10-27 20:07:00,4.22434,4.22468,4.21842,4.22336,6380000.0
2009-10-27 20:08:00,4.22352,4.22352,4.21263,4.21838,7880000.0
2009-10-27 20:09:00,4.22475,4.22475,4.21973,4.22385,7500000.0
2009-10-27 20:10:00,4.21584,4.22565,4.21584,4.22297,4880000.0
2009-10-27 20:11:00,4.2232,4.22477,4.214,4.21961,9390000.0
2009-10-27 20:12:00,4.2192,4.22388,4.21525,4.21926,5630000.0
2009-10-27 20:13:00,4.22031,4.2225,4.21242,4.22174,5250000.0
2009-10-27 20:14:00,4.22352,4.22405,4.21434,4.22285,4880000.0
2009-10-27 20:15:00,4.21711,4.22831,4.2142,4.22087,5640000.0
2009-10-27 20:16:00,4.21897,4.22345,4.21437,4.22007,4510000.0
2009-10-27 20:17:00,4.22172,4.22177,4.21053,4.21605,5630000.0
2009-10-27 20:18:00,4.21498,4.21984,4.21346,4.2185,5250000.0
2009-10-27 20:19:00,4.21924,4.21924,4.2133,4.2133,7500000.0
2009-10-27 20:20:00,4.2186,4.21942,4.21355,4.21412,6010000.0
2009-10-27 20:21:00,4.21317,4.21827,4.2125,4.21372,6760000.0
2009-10-27 20:22:00,4.21427,4.21809,4.21294,4.21375,5250000.0
2009-10-27 20:23:00,4.21692,4.21829,4.20713,4.21829,8250000.0
2009-10-27 20:24:00,4.21819,4.21819,4.21237,4.21793,5630000.0
2009-10-27 20:25:00,4.21658,4.21805,4.20522,4.21176,8260000.0
2009-10-27 20:26:00,4.20854,4.21862,4.20854,4.21052,9010000.0
2009-10-27 20:27:00,4.20774,4.21382,4.20198,4.20198,7130000.0
2009-10-27 20:28:00,4.21453,4.21453,4.20927,4.21348,5630000.0
2009-10-27 20:29:00,4.20974,4.21543,4.20255,4.20255,5630000.0
2009-10-27 20:30:00,4.21454,4.21454,4.20884,4.21427,5630000.0
2009-10-27 20:31:00,4.21103,4.21583,4.20455,4.2141,6000000.0
2009-10-27 20:32:00,4.21392,4.2153,4.21382,4.21528,4510000.0
2009-10-27 20:33:00,4.215,4.21745,4.20753,4.2112,6380000.0
2009-10-27 20:34:00,4.21415,4.21514,4.21118,4.21455,5630000.0
2009-10-27 20:35:00,4.21322,4.2143,4.2077,4.21133,6750000.0
2009-10-27 20:36:00,4.21453,4.21541,4.20557,4.2101,7510000.0
2009-10-27 20:37:00,4.21433,4.21464,4.20922,4.21385,7500000.0
2009-10-27 20:38:00,4.21385,4.21535,4.20638,4.21535,6000000.0
2009-10-27 20:39:00,4.21582,4.21582,4.21021,4.21376,6000000.0
2009-10-27 20:40:00,4.20629,4.21393,4.20465,4.21084,7130000.0
2009-10-27 20:41:00,4.21697,4.21697,4.20652,4.21428,5250000.0
2009-10-27 20:42:00,4.20818,4.2192,4.20818,4.21143,7880000.0
2009-10-27 20:43:00,4.2084,4.21991,4.2084,4.21699,7500000.0
2009-10-27 20:44:00,4.21352,4.21434,4.20392,4.21434,4880000.0
2009-10-27 20:45:00,4.21068,4.21529,4.20507,4.20507,4510000.0
2009-10-27 20:46:00,4.21203,4.21426,4.20346,4.20938,5630000.0
2009-10-27 20:47:00,4.21432,4.21432,4.20813,4.21368,5260000.0
2009-10-27 20:48:00,4.20702,4.21189,4.2025,4.2025,7880000.0
2009-10-27 20:49:00,4.20475,4.2142,4.20475,4.21361,7130000.0
2009-10-27 20:50:00,4.2127,4.2127,4.20457,4.21243,5260000.0
2009-10-27 20:51:00,4.21416,4.21416,4.20793,4.21313,6760000.0
2009-10-27 20:52:00,4.21357,4.21357,4.20721,4.21356,7510000.0
2009-10-27 20:53:00,4.20428,4.21346,4.20428,4.20665,5260000.0
2009-10-27 20:54:00,4.21307,4.21355,4.2093,4.21343,7130000.0
2009-10-27 20:55:00,4.21227,4.21354,4.20623,4.21214,6380000.0
2009-10-27 20:56:00,4.21206,4.21459,4.20723,4.21393,8250000.0
2009-10-27 20:57:00,4.21275,4.2141,4.20878,4.21219,5250000.0
2009-10-27 20:58:00,4.21302,4.2137,4.20698,4.21173,5630000.0
2009-10-27 20:59:00,4.21291,4.21459,4.20693,4.21459,5630000.0
2009-10-27 21:00:00,4.21116,4.21532,4.20522,4.21415,6380000.0
2009-10-27 21:01:00,4.21008,4.21554,4.20391,4.21554,5250000.0
2009-10-27 21:02:00,4.20973,4.21487,4.20932,4.21453,5630000.0
2009-10-27 21:03:00,4.21222,4.21425,4.2074,4.21425,4890000.0
2009-10-27 21:04:00,4.21382,4.21506,4.20833,4.21326,6010000.0
2009-10-27 21:05:00,4.21464,4.21502,4.2052,4.21378,7880000.0
2009-10-27 21:06:00,4.21101,4.21278,4.2043,4.21225,6380000.0
2009-10-27 21:07:00,4.21513,4.2182,4.21053,4.21567,7890000.0
2009-10-27 21:08:00,4.21646,4.21646,4.21223,4.21423,5630000.0
2009-10-27 21:09:00,4.21382,4.21613,4.21148,4.21596,4880000.0
2009-10-27 21:10:00,4.21326,4.21563,4.21095,4.21459,6380000.0
2009-10-27 21:11:00,4.21312,4.21528,4.20614,4.21522,5630000.0
2009-10-27 21:12:00,4.21349,4.21488,4.20509,4.20509,6380000.0
2009-10-27 21:13:00,4.21578,4.21649,4.21055,4.21649,7510000.0
2009-10-27 21:14:00,4.21508,4.21508,4.20851,4.20894,8260000.0
2009-10-27 21:15:00,4.21044,4.21933,4.20725,4.21393,6380000.0
2009-10-27 21:16:00,4.20868,4.22177,4.20868,4.21761,8250000.0
2009-10-27 21:17:00,4.21726,4.22041,4.20887,4.20887,7500000.0
2009-10-27 21:18:00,4.21415,4.21785,4.20618,4.20704,4880000.0
2009-10-27 21:19:00,4.21343,4.21607,4.20684,4.21395,5250000.0
2009-10-27 21:20:00,4.20643,4.21689,4.20643,4.2165,7130000.0
2009-10-27 21:21:00,4.20541,4.21542,4.20541,4.21207,7510000.0
2009-10-27 21:22:00,4.21156,4.21687,4.20724,4.20859,5260000.0
2009-10-27 21:23:00,4.21329,4.21577,4.20615,4.21436,5260000.0
2009-10-27 21:24:00,4.21505,4.21545,4.20947,4.20947,6400000.0
2009-10-27 21:25:00,4.21108,4.21371,4.20504,4.20872,6010000.0
2009-10-27 21:26:00,4.21452,4.21452,4.20773,4.2081,6010000.0
2009-10-27 21:27:00,4.20217,4.21305,4.20217,4.21305,5250000.0
2009-10-27 21:28:00,4.20582,4.21571,4.20582,4.2153,5260000.0
2009-10-27 21:29:00,4.21837,4.21864,4.21063,4.21148,6010000.0
2009-10-27 21:30:00,4.21107,4.22085,4.20961,4.21452,7150000.0
2009-10-27 21:31:00,4.21542,4.21542,4.20494,4.21125,4880000.0
2009-10-27 21:32:00,4.21683,4.2175,4.20614,4.20995,7130000.0
2009-10-27 21:33:00,4.21564,4.21564,4.20938,4.21534,4520000.0
2009-10-27 21:34:00,4.21489,4.2173,4.20756,4.20756,5630000.0
2009-10-27 21:35:00,4.21736,4.21818,4.21232,4.21818,7500000.0
2009-10-27 21:36:00,4.21686,4.21912,4.2094,4.21277,7880000.0
2009-10-27 21:37:00,4.21737,4.21856,4.21334,4.21856,3400000.0
2009-10-27 21:38:00,4.2131,4.21918,4.20843,4.21473,6380000.0
2009-10-27 21:39:00,4.21668,4.21732,4.20766,4.21645,4880000.0
2009-10-27 21:40:00,4.21554,4.21739,4.20889,4.21739,5260000.0
2009-10-27 21:41:00,4.21398,4.21634,4.21121,4.21559,5250000.0
2009-10-27 21:42:00,4.20806,4.21496,4.20806,4.21472,6750000.0
2009-10-27 21:43:00,4.21317,4.21372,4.20352,4.21124,7510000.0
2009-10-27 21:44:00,4.21159,4.21483,4.20848,4.20848,5250000.0
2009-10-27 21:45:00,4.20653,4.21827,4.20653,4.21046,10500000.0
2009-10-27 21:46:00,4.20352,4.21489,4.20352,4.21172,6760000.0
2009-10-27 21:47:00,4.21392,4.21514,4.20376,4.21514,6760000.0
2009-10-27 21:48:00,4.20991,4.21797,4.20991,4.21613,5630000.0
2009-10-27 21:49:00,4.21054,4.21567,4.21054,4.21075,5630000.0
2009-10-27 21:50:00,4.21262,4.21889,4.21262,4.21627,8250000.0
2009-10-27 21:51:00,4.21507,4.21552,4.20538,4.20547,4880000.0
2009-10-27 21:52:00,4.21722,4.21797,4.20709,4.21696,6750000.0
2009-10-27 21:53:00,4.21477,4.21655,4.20661,4.21563,7500000.0
2009-10-27 21:54:00,4.21776,4.21853,4.20682,4.21151,6750000.0
2009-10-27 21:55:00,4.21624,4.21674,4.21235,4.21472,4880000.0
2009-10-27 21:56:00,4.20901,4.21798,4.20901,4.21194,3750000.0
2009-10-27 21:57:00,4.21533,4.21643,4.21151,4.21643,5260000.0
2009-10-27 21:58:00,4.21633,4.21633,4.20676,4.21586,6000000.0
2009-10-27 21:59:00,4.21665,4.21665,4.20481,4.20481,5640000.0
2009-10-27 22:00:00,4.21791,4.21791,4.20575,4.20575,6000000.0
2009-10-27 22:01:00,4.21011,4.22081,4.21011,4.21435,5630000.0
2009-10-27 22:02:00,4.21305,4.21763,4.20726,4.20726,6760000.0
2009-10-27 22:03:00,4.20852,4.22032,4.20852,4.21322,6380000.0
2009-10-27 22:04:00,4.2125,4.21686,4.20686,4.21499,5630000.0
2009-10-27 22:05:00,4.20683,4.21556,4.20439,4.21435,8250000.0
2009-10-27 22:06:00,4.2155,4.2155,4.20474,4.21077,4880000.0
2009-10-27 22:07:00,4.21559,4.2169,4.20752,4.21199,7500000.0
2009-10-27 22:08:00,4.21208,4.21542,4.20508,4.20508,7880000.0
2009-10-27 22:09:00,4.21298,4.2188,4.21298,4.21651,6380000.0
2009-10-27 22:10:00,4.21606,4.21677,4.21057,4.21367,7130000.0
2009-10-27 22:11:00,4.21531,4.21662,4.20652,4.2131,7130000.0
2009-10-27 22:12:00,4.21195,4.21967,4.2117,4.21867,5630000.0
2009-10-27 22:13:00,4.21,4.21661,4.20682,4.21061,5260000.0
2009-10-27 22:14:00,4.21448,4.21729,4.21154,4.21729,4510000.0
2009-10-27 22:15:00,4.21386,4.21422,4.20485,4.20485,4880000.0
2009-10-27 22:16:00,4.21515,4.21576,4.21072,4.21428,5630000.0
2009-10-27 22:17:00,4.21383,4.21689,4.21132,4.21594,7510000.0
2009-10-27 22:18:00,4.2151,4.21694,4.21096,4.21409,6000000.0
2009-10-27 22:19:00,4.21204,4.21501,4.20652,4.21108,6380000.0
2009-10-27 22:20:00,4.21503,4.21638,4.20614,4.20614,7500000.0
2009-10-27 22:21:00,4.21256,4.21598,4.2098,4.2098,6380000.0
2009-10-27 22:22:00,4.2168,4.2168,4.20919,4.21431,4500000.0
2009-10-27 22:23:00,4.21626,4.217,4.20784,4.21414,6750000.0
2009-10-27 22:24:00,4.21569,4.21569,4.2092,4.21494,3770000.0
2009-10-27 22:25:00,4.21617,4.21617,4.21076,4.21242,4880000.0
2009-10-27 22:26:00,4.21202,4.2191,4.20726,4.21557,7130000.0
2009-10-27 22:27:00,4.21352,4.21698,4.21352,4.21627,6000000.0
2009-10-27 22:28:00,4.21531,4.2157,4.20932,4.21412,6000000.0
2009-10-27 22:29:00,4.21589,4.21759,4.2113,4.21634,6760000.0
2009-10-27 22:30:00,4.21619,4.21625,4.20702,4.21566,6750000.0
2009-10-27 22:31:00,4.21601,4.21601,4.21089,4.21123,4880000.0
2009-10-27 22:32:00,4.21672,4.21712,4.20698,4.21665,5260000.0
2009-10-27 22:33:00,4.21083,4.21726,4.20751,4.21626,8250000.0
2009-10-27 22:34:00,4.20717,4.21877,4.20717,4.21772,5640000.0
2009-10-27 22:35:00,4.21517,4.21665,4.21218,4.21529,5630000.0
2009-10-27 22:36:00,4.20442,4.21683,4.20442,4.21553,4890000.0
2009-10-27 22:37:00,4.21165,4.21539,4.20854,4.21517,4880000.0
2009-10-27 22:38:00,4.21447,4.2151,4.20572,4.21503,5630000.0
2009-10-27 22:39:00,4.21641,4.21641,4.21003,4.21053,5250000.0
2009-10-27 22:40:00,4.20756,4.21749,4.20756,4.21557,7500000.0
2009-10-27 22:41:00,4.20759,4.22077,4.20759,4.2174,6380000.0
2009-10-27 22:42:00,4.20592,4.21532,4.20592,4.21157,6010000.0
2009-10-27 22:43:00,4.20972,4.21551,4.20537,4.21007,6010000.0
2009-10-27 22:44:00,4.20612,4.21618,4.20612,4.21298,4520000.0
2009-10-27 22:45:00,4.20755,4.22257,4.20755,4.21271,8640000.0
2009-10-27 22:46:00,4.21481,4.21552,4.21022,4.21401,6000000.0
2009-10-27 22:47:00,4.21479,4.21611,4.21187,4.21611,6380000.0
2009-10-27 22:48:00,4.20538,4.21686,4.20504,4.21277,5260000.0
2009-10-27 22:49:00,4.20712,4.21878,4.20712,4.21196,6000000.0
2009-10-27 22:50:00,4.21338,4.21364,4.20171,4.21258,7880000.0
2009-10-27 22:51:00,4.21208,4.21382,4.20639,4.20835,6390000.0
2009-10-27 22:52:00,4.2068,4.21223,4.2068,4.21172,4880000.0
2009-10-27 22:53:00,4.20875,4.21244,4.20336,4.21078,6010000.0
2009-10-27 22:54:00,4.21057,4.21287,4.2011,4.2011,6010000.0
2009-10-27 22:55:00,4.20308,4.21326,4.20308,4.21117,6750000.0
2009-10-27 22:56:00,4.21178,4.21303,4.20985,4.21247,5630000.0
2009-10-27 22:57:00,4.20659,4.2112,4.19978,4.20503,6760000.0
2009-10-27 22:58:00,4.20708,4.20924,4.20708,4.20924,3380000.0
2009-10-27 22:59:00,4.19987,4.20982,4.19987,4.20784,5630000.0
2009-10-27 23:00:00,4.20464,4.21027,4.20315,4.20522,5630000.0
2009-10-27 23:01:00,4.20869,4.20964,4.2005,4.20867,5630000.0
2009-10-27 23:02:00,4.20855,4.20912,4.20386,4.20912,5630000.0
2009-10-27 23:03:00,4.20636,4.20636,4.20636,4.20636,750000.0
2009-10-27 23:04:00,4.2095,4.2095,4.2095,4.2095,750000.0
2009-10-27 23:05:00,4.20922,4.21161,4.20064,4.20272,5630000.0
2009-10-27 23:06:00,4.20879,4.20879,4.19763,4.19763,5250000.0
2009-10-27 23:07:00,4.20828,4.20939,4.20387,4.20387,5630000.0
2009-10-27 23:08:00,4.20385,4.20927,4.20385,4.2081,3380000.0
2009-10-27 23:09:00,4.20883,4.20883,4.20376,4.20376,1500000.0
2009-10-27 23:10:00,4.20696,4.2089,4.19853,4.20375,5630000.0
2009-10-27 23:11:00,4.20238,4.20843,4.2015,4.20843,6000000.0
2009-10-27 23:12:00,4.2041,4.21007,4.20407,4.2095,4890000.0
2009-10-27 23:13:00,4.20808,4.20991,4.20423,4.20565,5630000.0
2009-10-27 23:14:00,4.20979,4.21089,4.19957,4.21035,4880000.0
2009-10-27 23:15:00,4.21116,4.21204,4.2077,4.21191,5260000.0
2009-10-27 23:16:00,4.21103,4.21103,4.20149,4.21084,6380000.0
2009-10-27 23:17:00,4.21083,4.21105,4.20438,4.20724,5630000.0
2009-10-27 23:18:00,4.20248,4.21073,4.19915,4.20635,6380000.0
2009-10-27 23:19:00,4.2121,4.2121,4.20525,4.20942,4880000.0
2009-10-27 23:20:00,4.19972,4.21044,4.19972,4.21044,4510000.0
2009-10-27 23:21:00,4.20632,4.21306,4.20632,4.21012,4880000.0
2009-10-27 23:22:00,4.19893,4.21021,4.19888,4.2078,8260000.0
2009-10-27 23:23:00,4.20124,4.21036,4.19957,4.21009,8260000.0
2009-10-27 23:24:00,4.20638,4.21089,4.20121,4.20121,5630000.0
2009-10-27 23:25:00,4.2062,4.21157,4.2062,4.21053,4510000.0
2009-10-27 23:26:00,4.20656,4.21011,4.20173,4.20895,7500000.0
2009-10-27 23:27:00,4.21031,4.21116,4.2061,4.21095,4890000.0
2009-10-27 23:28:00,4.21105,4.21105,4.205,4.205,7500000.0
2009-10-27 23:29:00,4.21103,4.21144,4.20607,4.20977,6400000.0
2009-10-27 23:30:00,4.21147,4.2115,4.20548,4.20594,5260000.0
2009-10-27 23:31:00,4.2115,4.21327,4.20401,4.2122,5260000.0
2009-10-27 23:32:00,4.21046,4.21046,4.19959,4.20637,9390000.0
2009-10-27 23:33:00,4.21029,4.21164,4.20231,4.20553,6000000.0
2009-10-27 23:34:00,4.21102,4.21198,4.20728,4.21134,6380000.0
2009-10-27 23:35:00,4.2119,4.2119,4.20109,4.20109,2250000.0
2009-10-27 23:36:00,4.20898,4.21462,4.20513,4.20513,4880000.0
2009-10-27 23:37:00,4.20578,4.21809,4.20578,4.2137,6380000.0
2009-10-27 23:38:00,4.21232,4.21355,4.20415,4.21174,5260000.0
2009-10-27 23:39:00,4.20783,4.21362,4.20783,4.21142,5250000.0
2009-10-27 23:40:00,4.21393,4.21644,4.20543,4.20936,6760000.0
2009-10-27 23:41:00,4.19889,4.21169,4.19889,4.20862,5630000.0
2009-10-27 23:42:00,4.21049,4.21487,4.20923,4.21409,4880000.0
2009-10-27 23:43:00,4.20896,4.2117,4.20714,4.21094,4880000.0
2009-10-27 23:44:00,4.20233,4.21251,4.20233,4.21093,5630000.0
2009-10-27 23:45:00,4.21218,4.21218,4.20648,4.20648,7500000.0
2009-10-27 23:46:00,4.21196,4.21196,4.20032,4.20917,5250000.0
2009-10-27 23:47:00,4.2048,4.21738,4.2048,4.21426,6000000.0
2009-10-27 23:48:00,4.21278,4.21278,4.20547,4.21203,4140000.0
2009-10-27 23:49:00,4.21197,4.21252,4.20728,4.20728,4880000.0
2009-10-27 23:50:00,4.21155,4.21373,4.20362,4.21159,4880000.0
2009-10-27 23:52:00,4.21089,4.21273,4.20365,4.20365,7140000.0
2009-10-27 23:53:00,4.20484,4.21551,4.20484,4.2137,4140000.0
2009-10-27 23:54:00,4.20181,4.21124,4.20111,4.2078,6760000.0
2009-10-27 23:55:00,4.21261,4.21261,4.20622,4.21259,6760000.0
2009-10-27 23:57:00,4.21269,4.21269,4.20277,4.20746,7130000.0
2009-10-27 23:58:00,4.20568,4.21288,4.20302,4.21167,7130000.0
2009-10-27 23:59:00,4.21076,4.21241,4.20703,4.20703,6380000.0
2009-10-28 00:00:00,4.21301,4.21327,4.20774,4.21267,4510000.0
2009-10-28 00:01:00,4.21099,4.21261,4.20726,4.21012,6750000.0
2009-10-28 00:02:00,4.21258,4.21258,4.20705,4.20705,5650000.0
2009-10-28 00:03:00,4.21019,4.21252,4.20744,4.21091,5260000.0
2009-10-28 00:04:00,4.2118,4.21277,4.20182,4.21206,7500000.0
2009-10-28 00:05:00,4.2117,4.21279,4.20322,4.21154,6380000.0
2009-10-28 00:06:00,4.21077,4.21319,4.20841,4.21302,4510000.0
2009-10-28 00:07:00,4.20312,4.21293,4.20312,4.20844,7890000.0
2009-10-28 00:08:00,4.20744,4.21297,4.20744,4.20744,6010000.0
2009-10-28 00:09:00,4.21189,4.21409,4.20344,4.20725,8250000.0
2009-10-28 00:10:00,4.20193,4.21026,4.20112,4.2096,5630000.0
2009-10-28 00:11:00,4.21322,4.21514,4.20616,4.20775,7140000.0
2009-10-28 00:12:00,4.2124,4.2124,4.20771,4.21143,4510000.0
2009-10-28 00:13:00,4.21291,4.21671,4.20529,4.21237,7140000.0
2009-10-28 00:14:00,4.21225,4.21238,4.20735,4.20735,4510000.0
2009-10-28 00:15:00,4.20665,4.2146,4.20453,4.20929,9380000.0
2009-10-28 00:16:00,4.20385,4.21484,4.20385,4.21234,5630000.0
2009-10-28 00:17:00,4.20721,4.21201,4.20721,4.20882,5250000.0
2009-10-28 00:18:00,4.21258,4.2126,4.20322,4.2126,8250000.0
2009-10-28 00:19:00,4.20899,4.21244,4.20306,4.21092,6000000.0
2009-10-28 00:20:00,4.21215,4.21215,4.20352,4.20758,5250000.0
2009-10-28 00:21:00,4.21176,4.2129,4.20322,4.20355,6390000.0
2009-10-28 00:23:00,4.2067,4.21036,4.20068,4.20068,6770000.0
2009-10-28 00:24:00,4.20739,4.21361,4.20739,4.21316,7510000.0
2009-10-28 00:26:00,4.2102,4.21278,4.20777,4.20906,6750000.0
2009-10-28 00:28:00,4.21197,4.21197,4.20187,4.21155,5630000.0
2009-10-28 00:29:00,4.20784,4.21272,4.20784,4.21112,4520000.0
2009-10-28 00:30:00,4.21333,4.21333,4.20934,4.21225,5650000.0
2009-10-28 00:31:00,4.20375,4.21317,4.20375,4.21317,6010000.0
2009-10-28 00:32:00,4.20452,4.21487,4.20452,4.21319,5640000.0
2009-10-28 00:33:00,4.21212,4.21213,4.20565,4.20565,7140000.0
2009-10-28 00:34:00,4.21411,4.21452,4.20834,4.20834,5260000.0
2009-10-28 00:35:00,4.21202,4.21381,4.21087,4.21301,5640000.0
2009-10-28 00:37:00,4.20404,4.21632,4.20353,4.20885,9380000.0
2009-10-28 00:38:00,4.2129,4.2129,4.20625,4.20967,4510000.0
2009-10-28 00:39:00,4.20935,4.2116,4.2048,4.21076,7130000.0
2009-10-28 00:40:00,4.20726,4.21394,4.20726,4.21332,6000000.0
2009-10-28 00:41:00,4.21088,4.21088,4.20112,4.20822,7130000.0
2009-10-28 00:42:00,4.21206,4.21206,4.20332,4.21156,6750000.0
2009-10-28 00:44:00,4.21351,4.21545,4.20561,4.20877,6760000.0
2009-10-28 00:45:00,4.20572,4.21677,4.20572,4.20966,6020000.0
2009-10-28 00:46:00,4.21162,4.21187,4.20244,4.21155,6010000.0
2009-10-28 00:47:00,4.21124,4.21319,4.20344,4.21227,4880000.0
2009-10-28 00:48:00,4.2045,4.21716,4.2045,4.21395,4520000.0
2009-10-28 00:49:00,4.2076,4.20999,4.2076,4.20999,3380000.0
2009-10-28 00:50:00,4.20838,4.21414,4.20838,4.20854,4890000.0
2009-10-28 00:51:00,4.20737,4.21241,4.20215,4.21138,5630000.0
2009-10-28 00:52:00,4.21165,4.21519,4.20814,4.20814,4510000.0
2009-10-28 00:53:00,4.2114,4.21299,4.20306,4.21098,5640000.0
2009-10-28 00:54:00,4.2096,4.21394,4.20476,4.20814,6390000.0
2009-10-28 00:55:00,4.21242,4.21318,4.20302,4.20302,5630000.0
2009-10-28 00:56:00,4.2117,4.2117,4.20312,4.21133,4880000.0
2009-10-28 00:57:00,4.21009,4.21206,4.20246,4.20686,8250000.0
2009-10-28 00:58:00,4.21246,4.21246,4.20553,4.20553,5630000.0
2009-10-28 00:59:00,4.21134,4.2128,4.20543,4.21104,6010000.0
2009-10-28 01:00:00,4.20413,4.21746,4.20413,4.20961,8260000.0
2009-10-28 01:01:00,4.21067,4.21414,4.20951,4.21246,5260000.0
2009-10-28 01:02:00,4.20892,4.21252,4.20312,4.21164,6000000.0
2009-10-28 01:03:00,4.2128,4.21311,4.20385,4.20771,5630000.0
2009-10-28 01:04:00,4.20456,4.21101,4.20414,4.20602,4880000.0
2009-10-28 01:05:00,4.2133,4.21542,4.2045,4.20834,6770000.0
2009-10-28 01:06:00,4.21279,4.21279,4.2069,4.21102,4510000.0
2009-10-28 01:08:00,4.20786,4.21276,4.20614,4.21179,7510000.0
2009-10-28 01:09:00,4.21087,4.21291,4.20314,4.20855,6760000.0
2009-10-28 01:10:00,4.20827,4.21203,4.20643,4.21101,4880000.0
2009-10-28 01:11:00,4.21184,4.21252,4.20312,4.20877,7520000.0
2009-10-28 01:13:00,4.20899,4.21497,4.20415,4.20746,5640000.0
2009-10-28 01:14:00,4.20941,4.21212,4.20075,4.21212,7130000.0
2009-10-28 01:15:00,4.20898,4.21218,4.20829,4.21218,3750000.0
2009-10-28 01:16:00,4.21075,4.21188,4.20432,4.21188,5630000.0
2009-10-28 01:17:00,4.2127,4.21496,4.20505,4.21297,7510000.0
2009-10-28 01:18:00,4.20693,4.21213,4.20693,4.21015,7520000.0
2009-10-28 01:19:00,4.21267,4.21337,4.20407,4.21135,7130000.0
2009-10-28 01:20:00,4.21305,4.21305,4.20726,4.21225,5630000.0
2009-10-28 01:21:00,4.20635,4.21303,4.20341,4.21153,5630000.0
2009-10-28 01:22:00,4.20739,4.21231,4.20092,4.20648,6760000.0
2009-10-28 01:24:00,4.21121,4.21138,4.20566,4.20898,4880000.0
2009-10-28 01:25:00,4.2067,4.21178,4.20193,4.20777,8270000.0
2009-10-28 01:26:00,4.21091,4.21216,4.20589,4.20648,8250000.0
2009-10-28 01:27:00,4.20611,4.21208,4.20308,4.21208,4880000.0
2009-10-28 01:28:00,4.21205,4.21215,4.20782,4.21072,4500000.0
2009-10-28 01:29:00,4.21452,4.21706,4.20455,4.20455,8250000.0
2009-10-28 01:30:00,4.21155,4.21263,4.20645,4.20881,7500000.0
2009-10-28 01:31:00,4.20989,4.21117,4.20725,4.20908,4880000.0
2009-10-28 01:32:00,4.21019,4.21162,4.20222,4.21062,5250000.0
2009-10-28 01:34:00,4.2098,4.21249,4.20231,4.20657,6010000.0
2009-10-28 01:35:00,4.20978,4.21097,4.20522,4.20975,6760000.0
2009-10-28 01:36:00,4.20602,4.21116,4.20602,4.20998,4880000.0
2009-10-28 01:37:00,4.20675,4.21092,4.19961,4.19961,4880000.0
2009-10-28 01:38:00,4.20896,4.21002,4.20344,4.20553,5630000.0
2009-10-28 01:39:00,4.20593,4.20983,4.20364,4.20444,6380000.0
2009-10-28 01:41:00,4.20599,4.21294,4.20396,4.20665,6760000.0
2009-10-28 01:42:00,4.20902,4.21138,4.19972,4.20919,5640000.0
2009-10-28 01:43:00,4.20422,4.20945,4.20227,4.20945,4510000.0
2009-10-28 01:44:00,4.20655,4.21133,4.20495,4.20673,6010000.0
2009-10-28 01:45:00,4.20995,4.21153,4.20057,4.20649,16880000.0
2009-10-28 01:46:00,4.20623,4.2117,4.20446,4.21005,6390000.0
2009-10-28 01:48:00,4.20844,4.20957,4.19948,4.20736,7880000.0
2009-10-28 01:49:00,4.20544,4.20677,4.20112,4.20544,6010000.0
2009-10-28 01:50:00,4.20591,4.21035,4.20361,4.20822,7140000.0
2009-10-28 01:51:00,4.20566,4.21017,4.20311,4.20311,7880000.0
2009-10-28 01:53:00,4.20892,4.21028,4.20082,4.20962,10140000.0
2009-10-28 01:54:00,4.21052,4.21058,4.20112,4.21058,9750000.0
2009-10-28 01:55:00,4.2101,4.2101,4.20065,4.2085,7500000.0
2009-10-28 01:56:00,4.21093,4.21142,4.20375,4.20905,6770000.0
2009-10-28 01:57:00,4.20826,4.21337,4.20776,4.20776,4890000.0
2009-10-28 01:58:00,4.20877,4.21258,4.20877,4.21257,4510000.0
2009-10-28 02:01:00,4.21149,4.21149,4.2058,4.2058,4510000.0
2009-10-28 02:02:00,4.21369,4.2163,4.20522,4.21403,9010000.0
2009-10-28 02:03:00,4.20989,4.21242,4.20639,4.20946,6750000.0
2009-10-28 02:04:00,4.20876,4.21459,4.20815,4.20815,8250000.0
2009-10-28 02:05:00,4.203,4.21131,4.203,4.20992,6000000.0
2009-10-28 02:06:00,4.21246,4.21246,4.20192,4.20839,6390000.0
2009-10-28 02:07:00,4.20972,4.21611,4.20347,4.21155,7130000.0
2009-10-28 02:08:00,4.21217,4.214,4.20414,4.20414,4510000.0
2009-10-28 02:09:00,4.21294,4.21379,4.20391,4.21202,9010000.0
2009-10-28 02:10:00,4.21049,4.21288,4.20381,4.20822,4880000.0
2009-10-28 02:11:00,4.2105,4.21293,4.20535,4.21262,4130000.0
2009-10-28 02:12:00,4.21208,4.21208,4.20611,4.20827,7880000.0
2009-10-28 02:13:00,4.21062,4.21246,4.2061,4.211,6010000.0
2009-10-28 02:14:00,4.2059,4.20991,4.2059,4.20991,1500000.0
2009-10-28 02:15:00,4.20683,4.21188,4.20173,4.20678,9760000.0
2009-10-28 02:16:00,4.21126,4.21324,4.20511,4.20799,6000000.0
2009-10-28 02:17:00,4.2118,4.2118,4.19917,4.20091,4880000.0
2009-10-28 02:18:00,4.20975,4.21123,4.20049,4.21123,7130000.0
2009-10-28 02:19:00,4.21111,4.21111,4.20764,4.20897,5630000.0
2009-10-28 02:20:00,4.21083,4.2113,4.20763,4.2113,5640000.0
2009-10-28 02:21:00,4.20692,4.20759,4.20692,4.20759,1500000.0
2009-10-28 02:22:00,4.20742,4.2121,4.20325,4.21172,7510000.0
2009-10-28 02:23:00,4.2105,4.21255,4.20774,4.20774,4880000.0
2009-10-28 02:24:00,4.21256,4.21457,4.20784,4.20967,6380000.0
2009-10-28 02:25:00,4.20683,4.21169,4.20232,4.21169,6390000.0
2009-10-28 02:26:00,4.20799,4.21264,4.20546,4.21127,7130000.0
2009-10-28 02:27:00,4.20874,4.21178,4.20214,4.20856,6010000.0
2009-10-28 02:28:00,4.20779,4.21373,4.2046,4.21221,8250000.0
2009-10-28 02:29:00,4.21164,4.21225,4.20528,4.21225,4510000.0
2009-10-28 02:30:00,4.2132,4.21357,4.2082,4.21091,5260000.0
2009-10-28 02:31:00,4.21155,4.21206,4.20279,4.21206,6000000.0
2009-10-28 02:32:00,4.21102,4.21242,4.20244,4.21242,5630000.0
2009-10-28 02:33:00,4.21203,4.2128,4.209,4.2128,6010000.0
2009-10-28 02:34:00,4.2015,4.21145,4.20127,4.20127,6010000.0
2009-10-28 02:35:00,4.20283,4.21267,4.20283,4.21078,4900000.0
2009-10-28 02:36:00,4.21187,4.21262,4.20838,4.21262,4880000.0
2009-10-28 02:37:00,4.21291,4.21291,4.20285,4.20285,7500000.0
2009-10-28 02:38:00,4.21234,4.21342,4.20685,4.21089,4140000.0
2009-10-28 02:39:00,4.20872,4.2129,4.20872,4.2129,5250000.0
2009-10-28 02:40:00,4.20297,4.21283,4.20297,4.21026,7140000.0
2009-10-28 02:41:00,4.20306,4.21234,4.20306,4.20846,5640000.0
2009-10-28 02:42:00,4.20276,4.21263,4.20276,4.2112,4880000.0
2009-10-28 02:43:00,4.21194,4.21498,4.20412,4.20843,5630000.0
2009-10-28 02:44:00,4.21342,4.21506,4.20329,4.21466,13880000.0
2009-10-28 02:45:00,4.21123,4.21395,4.20982,4.2125,3750000.0
2009-10-28 02:46:00,4.21036,4.21436,4.2078,4.21436,5260000.0
2009-10-28 02:47:00,4.21199,4.21918,4.20655,4.21189,8250000.0
2009-10-28 02:48:00,4.20921,4.21398,4.20921,4.21257,6380000.0
2009-10-28 02:49:00,4.21313,4.21313,4.20673,4.21188,7880000.0
2009-10-28 02:50:00,4.21239,4.21418,4.20808,4.21299,5250000.0
2009-10-28 02:51:00,4.21427,4.21678,4.2116,4.2158,7880000.0
2009-10-28 02:52:00,4.21368,4.21627,4.2058,4.20817,7130000.0
2009-10-28 02:53:00,4.21514,4.21684,4.20888,4.21057,6380000.0
2009-10-28 02:54:00,4.21761,4.21849,4.2159,4.21714,5630000.0
2009-10-28 02:55:00,4.2155,4.21917,4.2133,4.21872,7510000.0
2009-10-28 02:56:00,4.21903,4.21903,4.21298,4.21298,5250000.0
2009-10-28 02:57:00,4.21553,4.21902,4.21325,4.21325,4880000.0
2009-10-28 02:58:00,4.21766,4.21812,4.20878,4.21812,4880000.0
2009-10-28 02:59:00,4.21638,4.21881,4.21346,4.21346,4890000.0
2009-10-28 03:00:00,4.21153,4.22207,4.21153,4.21465,9390000.0
2009-10-28 03:01:00,4.21716,4.21948,4.20874,4.21918,10130000.0
2009-10-28 03:02:00,4.21932,4.21932,4.20558,4.21206,7130000.0
2009-10-28 03:03:00,4.20781,4.21466,4.20781,4.2125,5250000.0
2009-10-28 03:04:00,4.20684,4.21519,4.20637,4.20895,6380000.0
2009-10-28 03:05:00,4.21053,4.21666,4.20657,4.21666,4510000.0
2009-10-28 03:06:00,4.21674,4.21714,4.20576,4.21483,6750000.0
2009-10-28 03:07:00,4.21717,4.21817,4.21152,4.218,9380000.0
2009-10-28 03:08:00,4.21707,4.21774,4.21392,4.21392,5260000.0
2009-10-28 03:09:00,4.21646,4.21793,4.21095,4.21793,5250000.0
2009-10-28 03:10:00,4.21305,4.21759,4.21208,4.21262,4880000.0
2009-10-28 03:11:00,4.21746,4.21876,4.21184,4.21876,9750000.0
2009-10-28 03:12:00,4.20982,4.22166,4.20982,4.21958,4880000.0
2009-10-28 03:13:00,4.21706,4.21709,4.21193,4.21539,4880000.0
2009-10-28 03:14:00,4.21764,4.21837,4.21456,4.21699,5250000.0
2009-10-28 03:15:00,4.21128,4.22203,4.21128,4.21539,7900000.0
2009-10-28 03:16:00,4.21824,4.21907,4.21265,4.21741,6010000.0
2009-10-28 03:17:00,4.21623,4.22017,4.21365,4.21774,7500000.0
2009-10-28 03:18:00,4.21585,4.21876,4.21585,4.21876,4880000.0
2009-10-28 03:19:00,4.21764,4.21764,4.20794,4.21261,4510000.0
2009-10-28 03:20:00,4.21727,4.21823,4.20946,4.21191,5250000.0
2009-10-28 03:21:00,4.20705,4.21625,4.20705,4.21452,6000000.0
2009-10-28 03:22:00,4.21536,4.21616,4.21257,4.21271,4510000.0
2009-10-28 03:23:00,4.2162,4.2162,4.20621,4.21553,6000000.0
2009-10-28 03:24:00,4.2167,4.21873,4.21286,4.21704,5640000.0
2009-10-28 03:25:00,4.21657,4.2167,4.21528,4.2167,5250000.0
2009-10-28 03:26:00,4.21523,4.21608,4.20827,4.21029,6750000.0
2009-10-28 03:27:00,4.21197,4.21643,4.21197,4.21609,7500000.0
2009-10-28 03:28:00,4.21587,4.21694,4.21046,4.21694,8640000.0
2009-10-28 03:29:00,4.20593,4.21726,4.20593,4.21429,6380000.0
2009-10-28 03:30:00,4.21346,4.21804,4.20662,4.21233,8250000.0
2009-10-28 03:31:00,4.21521,4.21652,4.21214,4.21565,4880000.0
2009-10-28 03:32:00,4.21303,4.21574,4.21243,4.21541,6000000.0
2009-10-28 03:33:00,4.21473,4.2157,4.21106,4.21241,6750000.0
2009-10-28 03:34:00,4.21598,4.21628,4.21262,4.21535,5250000.0
2009-10-28 03:35:00,4.21466,4.21541,4.20575,4.20575,6380000.0
2009-10-28 03:36:00,4.20997,4.21759,4.20778,4.21713,6760000.0
2009-10-28 03:37:00,4.21668,4.21853,4.20833,4.21298,4510000.0
2009-10-28 03:38:00,4.2144,4.21539,4.20545,4.21512,5250000.0
2009-10-28 03:39:00,4.21615,4.21768,4.20702,4.21251,6760000.0
2009-10-28 03:40:00,4.21217,4.2159,4.20628,4.20628,7500000.0
2009-10-28 03:41:00,4.21238,4.21643,4.20776,4.21639,5630000.0
2009-10-28 03:42:00,4.21503,4.21546,4.20553,4.212,5250000.0
2009-10-28 03:43:00,4.2152,4.21661,4.21315,4.21462,5630000.0
2009-10-28 03:44:00,4.21657,4.2172,4.21144,4.2172,6390000.0
2009-10-28 03:45:00,4.21606,4.21735,4.2124,4.21697,4890000.0
2009-10-28 03:46:00,4.21548,4.21764,4.21278,4.21636,6000000.0
2009-10-28 03:47:00,4.212,4.21795,4.212,4.21548,5250000.0
2009-10-28 03:48:00,4.21528,4.21685,4.21223,4.21606,7130000.0
2009-10-28 03:49:00,4.21186,4.21575,4.21133,4.21537,6010000.0
2009-10-28 03:50:00,4.21367,4.2174,4.20567,4.2174,4510000.0
2009-10-28 03:51:00,4.21372,4.21497,4.21001,4.21178,6010000.0
2009-10-28 03:52:00,4.20895,4.21693,4.20895,4.21597,5630000.0
2009-10-28 03:53:00,4.21676,4.21832,4.21032,4.21563,7880000.0
2009-10-28 03:54:00,4.21712,4.22052,4.21,4.21691,7130000.0
2009-10-28 03:55:00,4.21677,4.21735,4.2081,4.2152,6380000.0
2009-10-28 03:56:00,4.21528,4.21733,4.20819,4.21201,6380000.0
2009-10-28 03:57:00,4.21603,4.21676,4.21101,4.21469,5630000.0
2009-10-28 03:58:00,4.21161,4.21717,4.21161,4.21695,5250000.0
2009-10-28 03:59:00,4.21146,4.21709,4.21146,4.21661,6010000.0
2009-10-28 04:00:00,4.20703,4.21828,4.20625,4.20625,10880000.0
2009-10-28 04:01:00,4.21092,4.21543,4.20527,4.20999,8270000.0
2009-10-28 04:02:00,4.21351,4.21898,4.20869,4.21474,7510000.0
2009-10-28 04:03:00,4.21543,4.2181,4.2071,4.2181,7510000.0
2009-10-28 04:04:00,4.21677,4.21944,4.20935,4.20935,5630000.0
2009-10-28 04:05:00,4.216,4.21625,4.20646,4.21569,7510000.0
2009-10-28 04:06:00,4.21155,4.21754,4.21155,4.21551,5630000.0
2009-10-28 04:07:00,4.21098,4.21732,4.21098,4.21624,8250000.0
2009-10-28 04:08:00,4.2133,4.21539,4.20555,4.2148,4890000.0
2009-10-28 04:09:00,4.21115,4.21661,4.20684,4.2155,6010000.0
2009-10-28 04:10:00,4.21432,4.21743,4.21103,4.21174,6760000.0
2009-10-28 04:11:00,4.2131,4.21744,4.2127,4.21744,6000000.0
2009-10-28 04:12:00,4.21081,4.21662,4.21081,4.21206,6750000.0
2009-10-28 04:13:00,4.21155,4.21558,4.20733,4.21357,7130000.0
2009-10-28 04:14:00,4.21726,4.21773,4.21169,4.2139,4890000.0
2009-10-28 04:15:00,4.21685,4.21742,4.20901,4.21434,6760000.0
2009-10-28 04:16:00,4.2157,4.21635,4.21073,4.21538,7880000.0
2009-10-28 04:17:00,4.21779,4.2188,4.20775,4.21812,4890000.0
2009-10-28 04:18:00,4.21401,4.22126,4.20857,4.219,7130000.0
2009-10-28 04:19:00,4.21582,4.21756,4.20469,4.21576,5270000.0
2009-10-28 04:20:00,4.21546,4.21824,4.21261,4.21261,5260000.0
2009-10-28 04:21:00,4.21143,4.22244,4.21143,4.21427,7880000.0
2009-10-28 04:22:00,4.21801,4.21801,4.21227,4.21548,6390000.0
2009-10-28 04:23:00,4.21415,4.22199,4.21258,4.21473,5630000.0
2009-10-28 04:24:00,4.21261,4.21627,4.2115,4.2115,4130000.0
2009-10-28 04:25:00,4.21822,4.21948,4.2131,4.21636,7510000.0
2009-10-28 04:26:00,4.21757,4.21836,4.21438,4.21505,4880000.0
2009-10-28 04:27:00,4.21529,4.21782,4.21103,4.21461,4510000.0
2009-10-28 04:28:00,4.21441,4.21622,4.21082,4.21601,6380000.0
2009-10-28 04:29:00,4.21326,4.21748,4.2067,4.21457,7500000.0
2009-10-28 04:30:00,4.21946,4.21946,4.212,4.21426,6010000.0
2009-10-28 04:31:00,4.21713,4.21774,4.21159,4.21527,7510000.0
2009-10-28 04:32:00,4.21774,4.21989,4.20955,4.21715,6770000.0
2009-10-28 04:33:00,4.20781,4.21815,4.20781,4.2155,4880000.0
2009-10-28 04:34:00,4.20966,4.21637,4.20966,4.21454,4510000.0
2009-10-28 04:35:00,4.21341,4.21839,4.21156,4.21261,4890000.0
2009-10-28 04:36:00,4.21816,4.21816,4.21429,4.21558,4880000.0
2009-10-28 04:37:00,4.21433,4.21927,4.21433,4.2173,5630000.0
2009-10-28 04:38:00,4.21386,4.21776,4.21159,4.21776,4880000.0
2009-10-28 04:39:00,4.2112,4.21806,4.2112,4.21624,6000000.0
2009-10-28 04:40:00,4.20632,4.2171,4.20632,4.21595,7130000.0
2009-10-28 04:41:00,4.21824,4.2188,4.21341,4.21658,6000000.0
2009-10-28 04:42:00,4.21658,4.2177,4.21167,4.21489,7140000.0
2009-10-28 04:43:00,4.21585,4.21782,4.21534,4.21741,4880000.0
2009-10-28 04:44:00,4.21728,4.21788,4.21002,4.21738,4890000.0
2009-10-28 04:45:00,4.21056,4.2183,4.21056,4.21633,4510000.0
2009-10-28 04:46:00,4.21375,4.2176,4.21148,4.21148,4880000.0
2009-10-28 04:47:00,4.20663,4.21817,4.20663,4.21449,6010000.0
2009-10-28 04:48:00,4.21127,4.2166,4.21031,4.21163,7140000.0
2009-10-28 04:49:00,4.2174,4.21778,4.21165,4.21535,6000000.0
2009-10-28 04:50:00,4.21717,4.21852,4.21635,4.21762,5630000.0
2009-10-28 04:51:00,4.21745,4.21752,4.21262,4.21656,4510000.0
2009-10-28 04:52:00,4.21569,4.2181,4.20835,4.2151,3400000.0
2009-10-28 04:53:00,4.2156,4.2171,4.21136,4.21577,5260000.0
2009-10-28 04:54:00,4.21246,4.21775,4.20572,4.20572,4140000.0
2009-10-28 04:55:00,4.21803,4.21886,4.21272,4.21716,5250000.0
2009-10-28 04:56:00,4.21151,4.21909,4.21151,4.2174,6750000.0
2009-10-28 04:57:00,4.20844,4.21779,4.20844,4.21779,5630000.0
2009-10-28 04:58:00,4.21505,4.21658,4.20638,4.21638,4520000.0
2009-10-28 04:59:00,4.21766,4.21775,4.21158,4.21576,5250000.0
2009-10-28 05:00:00,4.21389,4.2187,4.20858,4.21418,4880000.0
2009-10-28 05:01:00,4.21199,4.21847,4.20813,4.21725,4880000.0
2009-10-28 05:02:00,4.21665,4.21848,4.20887,4.21825,7500000.0
2009-10-28 05:03:00,4.21834,4.21834,4.21036,4.21036,6000000.0
2009-10-28 05:04:00,4.21724,4.21793,4.21053,4.21281,6000000.0
2009-10-28 05:05:00,4.21589,4.21826,4.2114,4.21826,7880000.0
2009-10-28 05:06:00,4.21695,4.2187,4.21661,4.2187,5630000.0
2009-10-28 05:07:00,4.21613,4.21641,4.20748,4.21589,8250000.0
2009-10-28 05:08:00,4.21813,4.2183,4.20876,4.21654,5630000.0
2009-10-28 05:09:00,4.21623,4.21752,4.20781,4.21749,6760000.0
2009-10-28 05:10:00,4.21665,4.21665,4.21018,4.21429,7890000.0
2009-10-28 05:11:00,4.21601,4.21772,4.21053,4.21631,5260000.0
2009-10-28 05:12:00,4.21741,4.21774,4.21292,4.21692,6380000.0
2009-10-28 05:13:00,4.21764,4.21847,4.21338,4.21774,5250000.0
2009-10-28 05:14:00,4.2104,4.21759,4.2104,4.213,6380000.0
2009-10-28 05:15:00,4.20888,4.22089,4.20888,4.21408,6750000.0
2009-10-28 05:16:00,4.21827,4.21866,4.21497,4.21745,4880000.0
2009-10-28 05:17:00,4.2165,4.2185,4.21258,4.2185,4880000.0
2009-10-28 05:18:00,4.21637,4.21807,4.21225,4.21769,4880000.0
2009-10-28 05:19:00,4.21575,4.21678,4.20813,4.21678,4510000.0
2009-10-28 05:20:00,4.21677,4.21924,4.20966,4.21421,7130000.0
2009-10-28 05:21:00,4.21767,4.21857,4.21257,4.2185,5630000.0
2009-10-28 05:22:00,4.21788,4.21788,4.21548,4.21548,6010000.0
2009-10-28 05:23:00,4.21376,4.21707,4.21376,4.21611,4880000.0
2009-10-28 05:24:00,4.21129,4.21752,4.21129,4.21211,4880000.0
2009-10-28 05:25:00,4.20762,4.21742,4.20762,4.21456,7140000.0
2009-10-28 05:26:00,4.21577,4.21911,4.21437,4.21513,6010000.0
2009-10-28 05:27:00,4.21438,4.21841,4.21438,4.21715,4510000.0
2009-10-28 05:28:00,4.21285,4.21772,4.21264,4.21593,7130000.0
2009-10-28 05:29:00,4.21493,4.21844,4.21279,4.21393,6390000.0
2009-10-28 05:30:00,4.21114,4.21975,4.21114,4.21378,6000000.0
2009-10-28 05:31:00,4.21732,4.21817,4.21514,4.21728,4880000.0
2009-10-28 05:32:00,4.21598,4.21786,4.21242,4.21786,4880000.0
2009-10-28 05:33:00,4.21754,4.21855,4.20886,4.2158,6000000.0
2009-10-28 05:34:00,4.21689,4.21774,4.21328,4.21657,5260000.0
2009-10-28 05:35:00,4.21832,4.21832,4.20826,4.2165,5250000.0
2009-10-28 05:36:00,4.21126,4.21702,4.20851,4.2136,7130000.0
2009-10-28 05:37:00,4.21774,4.21774,4.20857,4.21699,7500000.0
2009-10-28 05:38:00,4.21287,4.21899,4.21287,4.21757,4520000.0
2009-10-28 05:39:00,4.21464,4.21712,4.21232,4.21633,6380000.0
2009-10-28 05:40:00,4.21622,4.2172,4.21173,4.21238,5260000.0
2009-10-28 05:41:00,4.21252,4.21663,4.20827,4.2141,6750000.0
2009-10-28 05:42:00,4.21836,4.22095,4.21136,4.2185,7500000.0
2009-10-28 05:43:00,4.2128,4.21745,4.20681,4.21742,7130000.0
2009-10-28 05:44:00,4.21444,4.2179,4.20835,4.21712,6010000.0
2009-10-28 05:45:00,4.21296,4.21636,4.20767,4.21381,4510000.0
2009-10-28 05:46:00,4.21648,4.2174,4.21231,4.21671,6760000.0
2009-10-28 05:47:00,4.21599,4.21752,4.20808,4.21439,5260000.0
2009-10-28 05:48:00,4.21793,4.22293,4.20976,4.21947,6770000.0
2009-10-28 05:49:00,4.21835,4.21843,4.20839,4.20879,7130000.0
2009-10-28 05:50:00,4.21665,4.21923,4.21191,4.21655,5250000.0
2009-10-28 05:51:00,4.21063,4.21705,4.20559,4.21393,4520000.0
2009-10-28 05:52:00,4.21402,4.21701,4.20715,4.2161,5260000.0
2009-10-28 05:53:00,4.21596,4.21782,4.21225,4.21648,5250000.0
2009-10-28 05:54:00,4.20759,4.21603,4.20759,4.21089,7510000.0
2009-10-28 05:55:00,4.21753,4.21753,4.20809,4.21625,6770000.0
2009-10-28 05:56:00,4.21521,4.21663,4.20513,4.21402,8250000.0
2009-10-28 05:57:00,4.21363,4.21917,4.21278,4.2161,8250000.0
2009-10-28 05:58:00,4.21818,4.21818,4.21531,4.21644,4140000.0
2009-10-28 05:59:00,4.21427,4.22137,4.20865,4.21232,7140000.0
2009-10-28 06:00:00,4.21414,4.21796,4.20611,4.2126,5630000.0
2009-10-28 06:01:00,4.21801,4.21873,4.21217,4.2176,7500000.0
2009-10-28 06:02:00,4.21301,4.21917,4.21173,4.21598,7140000.0
2009-10-28 06:03:00,4.21271,4.21874,4.20913,4.21874,7880000.0
2009-10-28 06:04:00,4.21747,4.21764,4.2152,4.21717,8250000.0
2009-10-28 06:05:00,4.21242,4.21726,4.20658,4.21247,6000000.0
2009-10-28 06:06:00,4.21404,4.22112,4.21404,4.21796,5250000.0
2009-10-28 06:07:00,4.21575,4.21718,4.21069,4.21675,6380000.0
2009-10-28 06:08:00,4.21776,4.21776,4.20739,4.21759,6000000.0
2009-10-28 06:09:00,4.21594,4.21874,4.20698,4.20698,5630000.0
2009-10-28 06:10:00,4.21619,4.21785,4.208,4.21594,7520000.0
2009-10-28 06:11:00,4.21533,4.21656,4.20585,4.21548,5630000.0
2009-10-28 06:12:00,4.21467,4.2191,4.21125,4.21775,4520000.0
2009-10-28 06:13:00,4.21705,4.21939,4.20992,4.21607,4510000.0
2009-10-28 06:14:00,4.21667,4.21789,4.21325,4.21325,5250000.0
2009-10-28 06:15:00,4.21147,4.22193,4.21147,4.21585,5260000.0
2009-10-28 06:16:00,4.21223,4.21818,4.21223,4.21593,7140000.0
2009-10-28 06:17:00,4.21846,4.21846,4.21036,4.2134,7510000.0
2009-10-28 06:18:00,4.21236,4.2203,4.21083,4.21781,7140000.0
2009-10-28 06:19:00,4.21638,4.21769,4.20913,4.20913,5250000.0
2009-10-28 06:20:00,4.21367,4.21396,4.20472,4.20472,7510000.0
2009-10-28 06:21:00,4.21367,4.21825,4.21203,4.21648,5630000.0
2009-10-28 06:22:00,4.21808,4.21969,4.21206,4.21969,6000000.0
2009-10-28 06:23:00,4.21956,4.22107,4.21616,4.21842,6380000.0
2009-10-28 06:24:00,4.21835,4.22093,4.2157,4.21925,5630000.0
2009-10-28 06:25:00,4.21755,4.22031,4.2142,4.2142,4880000.0
2009-10-28 06:26:00,4.22023,4.22027,4.21633,4.21936,5630000.0
2009-10-28 06:27:00,4.21629,4.22408,4.2121,4.2121,5630000.0
2009-10-28 06:28:00,4.2194,4.22084,4.21569,4.21981,6380000.0
2009-10-28 06:29:00,4.22121,4.22121,4.2156,4.22086,5260000.0
2009-10-28 06:30:00,4.22015,4.22342,4.21365,4.22025,8260000.0
2009-10-28 06:31:00,4.22192,4.22537,4.21384,4.22039,7130000.0
2009-10-28 06:32:00,4.21927,4.21966,4.21259,4.21966,6000000.0
2009-10-28 06:33:00,4.22023,4.22023,4.21514,4.21514,4880000.0
2009-10-28 06:34:00,4.21548,4.22123,4.21548,4.21961,5260000.0
2009-10-28 06:35:00,4.21977,4.2209,4.21428,4.21643,6000000.0
2009-10-28 06:36:00,4.22084,4.2215,4.21279,4.2215,6010000.0
2009-10-28 06:37:00,4.22262,4.22262,4.21408,4.2212,5630000.0
2009-10-28 06:38:00,4.22063,4.22319,4.21357,4.22102,6380000.0
2009-10-28 06:39:00,4.21038,4.21903,4.21038,4.21903,8250000.0
2009-10-28 06:40:00,4.22044,4.22169,4.21439,4.21439,4880000.0
2009-10-28 06:41:00,4.21914,4.22109,4.21557,4.22109,7510000.0
2009-10-28 06:42:00,4.21923,4.22202,4.21285,4.22077,4880000.0
2009-10-28 06:43:00,4.21441,4.21952,4.20976,4.21524,6000000.0
2009-10-28 06:44:00,4.21763,4.2202,4.21485,4.21984,5630000.0
2009-10-28 06:45:00,4.21139,4.2218,4.21139,4.21912,4510000.0
2009-10-28 06:46:00,4.22041,4.22107,4.21197,4.21998,6380000.0
2009-10-28 06:47:00,4.21872,4.21872,4.21267,4.21651,5250000.0
2009-10-28 06:48:00,4.21901,4.21916,4.21206,4.2177,7130000.0
2009-10-28 06:49:00,4.21338,4.21864,4.21264,4.21837,6020000.0
2009-10-28 06:50:00,4.2179,4.2226,4.21348,4.21348,5250000.0
2009-10-28 06:51:00,4.21706,4.21914,4.21467,4.21489,4880000.0
2009-10-28 06:52:00,4.21476,4.22087,4.21476,4.21958,4880000.0
2009-10-28 06:53:00,4.2172,4.2172,4.20709,4.21317,5640000.0
2009-10-28 06:54:00,4.21409,4.21544,4.21233,4.21233,7510000.0
2009-10-28 06:55:00,4.21544,4.21584,4.20939,4.21364,5250000.0
2009-10-28 06:56:00,4.21484,4.21585,4.20538,4.21585,6000000.0
2009-10-28 06:57:00,4.2096,4.2154,4.20499,4.209,5250000.0
2009-10-28 06:58:00,4.20662,4.21519,4.20662,4.21302,6000000.0
2009-10-28 06:59:00,4.21568,4.21568,4.20803,4.21313,5640000.0
2009-10-28 07:00:00,4.20744,4.21907,4.20744,4.21249,4510000.0
2009-10-28 07:01:00,4.21264,4.21264,4.20391,4.21172,7130000.0
2009-10-28 07:02:00,4.20666,4.21687,4.20305,4.21687,6390000.0
2009-10-28 07:03:00,4.21428,4.21963,4.21428,4.21761,6000000.0
2009-10-28 07:04:00,4.21985,4.22116,4.21469,4.21999,7130000.0
2009-10-28 07:06:00,4.21397,4.21899,4.21141,4.21899,4880000.0
2009-10-28 07:07:00,4.21989,4.21989,4.21193,4.2195,6380000.0
2009-10-28 07:08:00,4.21912,4.21912,4.20963,4.20963,5250000.0
2009-10-28 07:09:00,4.21347,4.2187,4.21267,4.2187,5630000.0
2009-10-28 07:10:00,4.21882,4.21934,4.21411,4.21907,4880000.0
2009-10-28 07:11:00,4.2141,4.21918,4.20987,4.21898,5250000.0
2009-10-28 07:12:00,4.2162,4.21903,4.20882,4.21903,4880000.0
2009-10-28 07:13:00,4.21595,4.21906,4.20752,4.21595,6010000.0
2009-10-28 07:14:00,4.21894,4.21894,4.21288,4.2171,6000000.0
2009-10-28 07:15:00,4.21364,4.21818,4.20965,4.21552,5250000.0
2009-10-28 07:16:00,4.21002,4.22013,4.21002,4.21942,6000000.0
2009-10-28 07:17:00,4.21327,4.21927,4.21252,4.21696,4880000.0
2009-10-28 07:18:00,4.20834,4.21963,4.20834,4.21574,5250000.0
2009-10-28 07:19:00,4.21801,4.21944,4.21737,4.21896,4880000.0
2009-10-28 07:20:00,4.21631,4.22118,4.21124,4.21917,6000000.0
2009-10-28 07:21:00,4.21727,4.21987,4.20884,4.21965,7130000.0
2009-10-28 07:22:00,4.21809,4.21903,4.21208,4.21396,5260000.0
2009-10-28 07:23:00,4.21825,4.22026,4.20948,4.21988,4880000.0
2009-10-28 07:24:00,4.21479,4.22005,4.21457,4.21811,7510000.0
2009-10-28 07:25:00,4.20976,4.21993,4.20976,4.21993,5630000.0
2009-10-28 07:26:00,4.21958,4.22013,4.20844,4.21996,6000000.0
2009-10-28 07:27:00,4.21766,4.21946,4.21479,4.21946,6010000.0
2009-10-28 07:28:00,4.21834,4.21957,4.21445,4.21445,5630000.0
2009-10-28 07:29:00,4.21354,4.21742,4.20785,4.21325,6010000.0
2009-10-28 07:30:00,4.21181,4.22474,4.21181,4.21778,4880000.0
2009-10-28 07:31:00,4.21857,4.21952,4.21821,4.2192,4510000.0
2009-10-28 07:32:00,4.21898,4.22193,4.21294,4.21834,6750000.0
2009-10-28 07:33:00,4.21386,4.21955,4.20717,4.21866,6380000.0
2009-10-28 07:34:00,4.2179,4.2187,4.21214,4.21766,5260000.0
2009-10-28 07:35:00,4.21755,4.21945,4.21403,4.21923,7500000.0
2009-10-28 07:36:00,4.2151,4.21868,4.2119,4.21776,6380000.0
2009-10-28 07:37:00,4.21459,4.21868,4.20905,4.21868,6000000.0
2009-10-28 07:38:00,4.21628,4.21628,4.20804,4.20815,6380000.0
2009-10-28 07:39:00,4.21849,4.21869,4.21173,4.21869,6380000.0
2009-10-28 07:40:00,4.21938,4.21989,4.20995,4.21845,4880000.0
2009-10-28 07:41:00,4.21403,4.21845,4.21242,4.21484,7500000.0
2009-10-28 07:42:00,4.2141,4.22397,4.21268,4.21984,7880000.0
2009-10-28 07:43:00,4.21727,4.22001,4.21411,4.21411,4880000.0
2009-10-28 07:44:00,4.20822,4.21762,4.20822,4.21399,7510000.0
2009-10-28 07:45:00,4.21798,4.21982,4.21618,4.21825,4880000.0
2009-10-28 07:46:00,4.21859,4.21877,4.20908,4.20908,6020000.0
2009-10-28 07:47:00,4.21773,4.21793,4.21198,4.21736,7510000.0
2009-10-28 07:48:00,4.22027,4.2206,4.21105,4.21874,5260000.0
2009-10-28 07:49:00,4.21723,4.219,4.21354,4.21897,5630000.0
2009-10-28 07:50:00,4.21629,4.21927,4.20835,4.21906,6390000.0
2009-10-28 07:51:00,4.21788,4.21793,4.20751,4.21459,8630000.0
2009-10-28 07:52:00,4.21886,4.2198,4.2157,4.21628,5630000.0
2009-10-28 07:53:00,4.21764,4.2184,4.20803,4.21809,8250000.0
2009-10-28 07:54:00,4.21909,4.21957,4.21026,4.21957,4140000.0
2009-10-28 07:55:00,4.21895,4.2197,4.20932,4.21731,4890000.0
2009-10-28 07:56:00,4.21484,4.22029,4.21002,4.21226,6000000.0
2009-10-28 07:57:00,4.21671,4.21886,4.20912,4.21626,5250000.0
2009-10-28 07:58:00,4.20949,4.21936,4.20949,4.21936,6000000.0
2009-10-28 07:59:00,4.21992,4.22067,4.21116,4.21819,5260000.0
2009-10-28 08:00:00,4.22023,4.22023,4.21012,4.21573,6010000.0
2009-10-28 08:01:00,4.2199,4.22006,4.20939,4.21893,6380000.0
2009-10-28 08:02:00,4.21775,4.2198,4.21456,4.21965,4520000.0
2009-10-28 08:03:00,4.21609,4.21778,4.21305,4.21633,5260000.0
2009-10-28 08:04:00,4.21451,4.21645,4.211,4.21567,4510000.0
2009-10-28 08:05:00,4.21183,4.21782,4.20814,4.21336,4880000.0
2009-10-28 08:06:00,4.21774,4.21933,4.20887,4.20887,4140000.0
2009-10-28 08:07:00,4.2151,4.21701,4.21214,4.21229,6000000.0
2009-10-28 08:08:00,4.21688,4.2169,4.21299,4.21664,5250000.0
2009-10-28 08:09:00,4.21557,4.21637,4.21135,4.21637,6000000.0
2009-10-28 08:10:00,4.21567,4.21567,4.20595,4.21077,5630000.0
2009-10-28 08:11:00,4.21603,4.21957,4.20943,4.21586,6010000.0
2009-10-28 08:12:00,4.21159,4.21712,4.21159,4.21524,4880000.0
2009-10-28 08:13:00,4.21643,4.21729,4.20978,4.20992,6010000.0
2009-10-28 08:14:00,4.20524,4.21712,4.20524,4.21263,6390000.0
2009-10-28 08:15:00,4.21655,4.21835,4.21199,4.21201,5260000.0
2009-10-28 08:16:00,4.22053,4.22053,4.21087,4.21169,10150000.0
2009-10-28 08:17:00,4.21601,4.21791,4.21032,4.21237,7500000.0
2009-10-28 08:18:00,4.20674,4.2154,4.20476,4.2154,6010000.0
2009-10-28 08:19:00,4.21594,4.21594,4.20566,4.2144,7510000.0
2009-10-28 08:20:00,4.20678,4.21487,4.20388,4.2125,9010000.0
2009-10-28 08:21:00,4.21346,4.21346,4.20371,4.20371,4880000.0
2009-10-28 08:22:00,4.21382,4.21431,4.20771,4.21253,5250000.0
2009-10-28 08:23:00,4.20277,4.21222,4.20277,4.21222,7140000.0
2009-10-28 08:24:00,4.21297,4.21297,4.20512,4.20512,4880000.0
2009-10-28 08:25:00,4.21466,4.21634,4.21078,4.21215,6390000.0
2009-10-28 08:26:00,4.21279,4.21399,4.20252,4.21345,7500000.0
2009-10-28 08:27:00,4.21496,4.21695,4.21019,4.21019,4510000.0
2009-10-28 08:28:00,4.21339,4.21511,4.20916,4.21511,7880000.0
2009-10-28 08:29:00,4.20867,4.21466,4.20443,4.20492,8630000.0
2009-10-28 08:30:00,4.21465,4.21662,4.20543,4.21436,7130000.0
2009-10-28 08:31:00,4.21395,4.21754,4.21036,4.21754,5630000.0
2009-10-28 08:32:00,4.20454,4.21487,4.20307,4.2134,4880000.0
2009-10-28 08:33:00,4.21378,4.21378,4.20306,4.21324,5250000.0
2009-10-28 08:34:00,4.2044,4.21851,4.2044,4.21542,9750000.0
2009-10-28 08:35:00,4.21022,4.21363,4.20193,4.20631,10900000.0
2009-10-28 08:36:00,4.20493,4.21421,4.20288,4.21161,9010000.0
2009-10-28 08:37:00,4.20399,4.21303,4.20399,4.2109,4140000.0
2009-10-28 08:38:00,4.2095,4.21779,4.20539,4.21062,8280000.0
2009-10-28 08:39:00,4.21432,4.21542,4.21136,4.21377,4880000.0
2009-10-28 08:40:00,4.21064,4.21538,4.21064,4.21303,5250000.0
2009-10-28 08:41:00,4.21209,4.21448,4.20219,4.2135,5260000.0
2009-10-28 08:42:00,4.21551,4.21587,4.20194,4.21084,8260000.0
2009-10-28 08:43:00,4.21412,4.21412,4.2036,4.21119,9380000.0
2009-10-28 08:44:00,4.21338,4.21397,4.20888,4.21297,5640000.0
2009-10-28 08:45:00,4.21095,4.21095,4.20296,4.20296,7500000.0
2009-10-28 08:46:00,4.21213,4.21481,4.20871,4.20871,4880000.0
2009-10-28 08:47:00,4.21405,4.21405,4.20398,4.21313,7130000.0
2009-10-28 08:48:00,4.21212,4.214,4.20799,4.20799,5250000.0
2009-10-28 08:49:00,4.21331,4.21378,4.20913,4.21332,7130000.0
2009-10-28 08:50:00,4.20411,4.21421,4.20411,4.21019,5630000.0
2009-10-28 08:51:00,4.20291,4.21328,4.20291,4.21163,4880000.0
2009-10-28 08:52:00,4.21023,4.21359,4.20123,4.21279,6380000.0
2009-10-28 08:53:00,4.21322,4.21322,4.20723,4.21244,8260000.0
2009-10-28 08:54:00,4.21312,4.21622,4.20655,4.21455,8260000.0
2009-10-28 08:55:00,4.20808,4.21318,4.20604,4.21318,11630000.0
2009-10-28 08:56:00,4.203,4.2151,4.203,4.21374,7500000.0
2009-10-28 08:57:00,4.21482,4.21817,4.20483,4.21356,12000000.0
2009-10-28 08:58:00,4.21158,4.21982,4.20903,4.21843,5260000.0
2009-10-28 08:59:00,4.21593,4.21977,4.20872,4.21977,5630000.0
2009-10-28 09:00:00,4.21834,4.22348,4.21178,4.21846,7500000.0
2009-10-28 09:01:00,4.21855,4.22036,4.20787,4.21544,7510000.0
2009-10-28 09:02:00,4.2216,4.2216,4.2037,4.21545,7500000.0
2009-10-28 09:03:00,4.21271,4.21279,4.20621,4.21279,8250000.0
2009-10-28 09:04:00,4.21063,4.21109,4.20179,4.21,10130000.0
2009-10-28 09:05:00,4.20976,4.21122,4.20142,4.20942,8250000.0
2009-10-28 09:06:00,4.21019,4.21213,4.20048,4.21086,8250000.0
2009-10-28 09:07:00,4.20538,4.21004,4.20538,4.20639,6390000.0
2009-10-28 09:08:00,4.20593,4.20965,4.20196,4.20932,6380000.0
2009-10-28 09:09:00,4.20958,4.20958,4.20248,4.20418,7880000.0
2009-10-28 09:10:00,4.209,4.21082,4.20388,4.20929,7880000.0
2009-10-28 09:11:00,4.21076,4.2113,4.20628,4.20975,4880000.0
2009-10-28 09:12:00,4.20901,4.21049,4.20433,4.21012,7140000.0
2009-10-28 09:13:00,4.20956,4.21047,4.20094,4.20394,5640000.0
2009-10-28 09:14:00,4.20905,4.21024,4.20406,4.20406,6750000.0
2009-10-28 09:15:00,4.20889,4.21781,4.20613,4.21781,5640000.0
2009-10-28 09:16:00,4.21437,4.21689,4.20952,4.20952,7150000.0
2009-10-28 09:17:00,4.21119,4.21215,4.20616,4.20684,9000000.0
2009-10-28 09:18:00,4.20494,4.20916,4.20386,4.20475,5640000.0
2009-10-28 09:19:00,4.2078,4.21102,4.20309,4.20907,9750000.0
2009-10-28 09:20:00,4.20853,4.21119,4.19867,4.2084,7880000.0
2009-10-28 09:21:00,4.20511,4.21165,4.20457,4.21103,8260000.0
2009-10-28 09:22:00,4.20896,4.21071,4.20381,4.2091,6010000.0
2009-10-28 09:23:00,4.20615,4.21187,4.20554,4.20828,8630000.0
2009-10-28 09:24:00,4.20604,4.20904,4.19962,4.20063,13140000.0
2009-10-28 09:25:00,4.20741,4.21241,4.20509,4.21028,6380000.0
2009-10-28 09:26:00,4.21088,4.21183,4.19963,4.20415,10880000.0
2009-10-28 09:27:00,4.20968,4.21152,4.20513,4.20597,9390000.0
2009-10-28 09:28:00,4.20909,4.21183,4.20256,4.2063,7510000.0
2009-10-28 09:29:00,4.20065,4.21045,4.20065,4.20496,7890000.0
2009-10-28 09:30:00,4.20608,4.21005,4.19899,4.20679,4880000.0
2009-10-28 09:31:00,4.20826,4.21139,4.20676,4.21139,7130000.0
2009-10-28 09:32:00,4.2056,4.21086,4.19984,4.20904,8630000.0
2009-10-28 09:33:00,4.2076,4.21085,4.1999,4.21011,5640000.0
2009-10-28 09:34:00,4.21138,4.21312,4.2081,4.21312,6010000.0
2009-10-28 09:35:00,4.21147,4.21317,4.20384,4.21226,8270000.0
2009-10-28 09:36:00,4.20814,4.21322,4.20283,4.20283,9380000.0
2009-10-28 09:37:00,4.21125,4.21255,4.20324,4.20888,5640000.0
2009-10-28 09:38:00,4.21197,4.21244,4.20354,4.20354,6010000.0
2009-10-28 09:39:00,4.21294,4.21301,4.20677,4.20677,5630000.0
2009-10-28 09:40:00,4.21247,4.21247,4.20723,4.20723,5250000.0
2009-10-28 09:41:00,4.20809,4.2127,4.20226,4.21088,7130000.0
2009-10-28 09:42:00,4.21241,4.21322,4.2073,4.2115,6750000.0
2009-10-28 09:43:00,4.20337,4.21301,4.19906,4.20996,7880000.0
2009-10-28 09:44:00,4.20722,4.21102,4.20132,4.21092,8640000.0
2009-10-28 09:45:00,4.21055,4.212,4.20483,4.20491,7130000.0
2009-10-28 09:46:00,4.20344,4.21386,4.20344,4.2082,5260000.0
2009-10-28 09:47:00,4.20715,4.21257,4.20293,4.21019,4140000.0
2009-10-28 09:48:00,4.20746,4.21124,4.20158,4.21056,4880000.0
2009-10-28 09:49:00,4.21099,4.21371,4.20785,4.20905,11260000.0
2009-10-28 09:50:00,4.21028,4.21261,4.20061,4.21058,6000000.0
2009-10-28 09:51:00,4.20689,4.21072,4.20484,4.20934,8630000.0
2009-10-28 09:52:00,4.20788,4.20788,4.20189,4.20413,5250000.0
2009-10-28 09:53:00,4.20878,4.21156,4.20529,4.20628,8250000.0
2009-10-28 09:54:00,4.20869,4.20904,4.20071,4.20735,8630000.0
2009-10-28 09:55:00,4.20758,4.20889,4.20681,4.20889,6010000.0
2009-10-28 09:56:00,4.20973,4.21007,4.2007,4.20925,5250000.0
2009-10-28 09:57:00,4.20922,4.21163,4.20261,4.20852,7880000.0
2009-10-28 09:58:00,4.2079,4.21287,4.2065,4.21131,7510000.0
2009-10-28 09:59:00,4.21253,4.21273,4.20181,4.20539,7880000.0
2009-10-28 10:00:00,4.21269,4.21785,4.21092,4.21654,10140000.0
2009-10-28 10:01:00,4.21741,4.2182,4.20934,4.21616,8260000.0
2009-10-28 10:02:00,4.21613,4.21868,4.21099,4.21868,7500000.0
2009-10-28 10:03:00,4.21727,4.22278,4.21271,4.22143,6000000.0
2009-10-28 10:04:00,4.22217,4.22325,4.21531,4.22218,12380000.0
2009-10-28 10:05:00,4.21559,4.22684,4.21559,4.22271,6380000.0
2009-10-28 10:06:00,4.22983,4.23168,4.22231,4.22803,9380000.0
2009-10-28 10:07:00,4.2281,4.22929,4.21626,4.22812,5630000.0
2009-10-28 10:08:00,4.2194,4.23224,4.2194,4.22741,9770000.0
2009-10-28 10:09:00,4.23186,4.23186,4.22175,4.22677,6380000.0
2009-10-28 10:10:00,4.22069,4.23218,4.22069,4.22919,7510000.0
2009-10-28 10:11:00,4.23186,4.23247,4.22416,4.23182,7500000.0
2009-10-28 10:12:00,4.22746,4.23087,4.22548,4.23087,7880000.0
2009-10-28 10:13:00,4.2294,4.23138,4.22059,4.22317,9380000.0
2009-10-28 10:14:00,4.22883,4.23273,4.22508,4.23136,10880000.0
2009-10-28 10:15:00,4.23196,4.23196,4.22361,4.22361,7510000.0
2009-10-28 10:16:00,4.2207,4.22992,4.2207,4.2298,4900000.0
2009-10-28 10:17:00,4.22907,4.23195,4.22154,4.22154,7130000.0
2009-10-28 10:18:00,4.2285,4.22935,4.22364,4.22802,5630000.0
2009-10-28 10:19:00,4.22787,4.22816,4.22242,4.22316,6390000.0
2009-10-28 10:20:00,4.22532,4.23043,4.22524,4.22524,8260000.0
2009-10-28 10:21:00,4.22954,4.23031,4.21962,4.22062,4880000.0
2009-10-28 10:22:00,4.22598,4.22693,4.22333,4.22693,5630000.0
2009-10-28 10:23:00,4.22017,4.22632,4.22017,4.22499,6390000.0
2009-10-28 10:24:00,4.22602,4.22783,4.22147,4.22668,7880000.0
2009-10-28 10:25:00,4.21961,4.2262,4.21605,4.22476,16890000.0
2009-10-28 10:26:00,4.22649,4.22792,4.2176,4.22328,12010000.0
2009-10-28 10:27:00,4.22639,4.22941,4.22594,4.22738,4510000.0
2009-10-28 10:28:00,4.22707,4.22707,4.22158,4.22158,12770000.0
2009-10-28 10:29:00,4.22749,4.2286,4.21561,4.22614,11260000.0
2009-10-28 10:30:00,4.22406,4.22548,4.21345,4.21713,4890000.0
2009-10-28 10:31:00,4.22563,4.22563,4.21329,4.21329,6760000.0
2009-10-28 10:32:00,4.22204,4.22352,4.21562,4.22136,13130000.0
2009-10-28 10:33:00,4.22393,4.22428,4.21894,4.22017,11630000.0
2009-10-28 10:34:00,4.22323,4.22395,4.21367,4.22194,6000000.0
2009-10-28 10:35:00,4.22354,4.22445,4.21835,4.21878,5630000.0
2009-10-28 10:36:00,4.22438,4.22553,4.21942,4.22484,8250000.0
2009-10-28 10:37:00,4.22301,4.22583,4.21529,4.22119,14260000.0
2009-10-28 10:38:00,4.21453,4.22685,4.21453,4.21774,5640000.0
2009-10-28 10:39:00,4.22237,4.22646,4.21768,4.21768,6010000.0
2009-10-28 10:40:00,4.22132,4.22649,4.21481,4.22649,6750000.0
2009-10-28 10:41:00,4.2259,4.22765,4.21556,4.22166,7130000.0
2009-10-28 10:42:00,4.22743,4.22743,4.21966,4.21966,9000000.0
2009-10-28 10:43:00,4.22243,4.22671,4.22064,4.22135,7140000.0
2009-10-28 10:44:00,4.21895,4.23062,4.21895,4.2247,11260000.0
2009-10-28 10:45:00,4.22297,4.22641,4.21913,4.21913,6760000.0
2009-10-28 10:46:00,4.22594,4.22733,4.2152,4.2152,6750000.0
2009-10-28 10:47:00,4.22663,4.22775,4.21673,4.22555,11630000.0
2009-10-28 10:48:00,4.22493,4.2301,4.22116,4.22604,17270000.0
2009-10-28 10:49:00,4.22547,4.23104,4.22108,4.23104,12770000.0
2009-10-28 10:50:00,4.23206,4.23224,4.21879,4.23224,8630000.0
2009-10-28 10:51:00,4.22935,4.23359,4.22448,4.22773,5630000.0
2009-10-28 10:52:00,4.23253,4.23516,4.2273,4.23464,16140000.0
2009-10-28 10:53:00,4.2332,4.23382,4.22646,4.23333,5250000.0
2009-10-28 10:54:00,4.22943,4.23695,4.22467,4.23401,6380000.0
2009-10-28 10:55:00,4.23534,4.23754,4.22529,4.22937,12010000.0
2009-10-28 10:56:00,4.23282,4.23423,4.22843,4.23361,6380000.0
2009-10-28 10:57:00,4.2286,4.23418,4.22404,4.23233,5260000.0
2009-10-28 10:58:00,4.23558,4.23663,4.23111,4.23663,6750000.0
2009-10-28 10:59:00,4.23734,4.24013,4.22812,4.24013,13510000.0
2009-10-28 11:00:00,4.24135,4.24263,4.23087,4.24157,4890000.0
2009-10-28 11:01:00,4.23974,4.24153,4.23448,4.23777,5630000.0
2009-10-28 11:02:00,4.23317,4.23991,4.23317,4.23548,7130000.0
2009-10-28 11:03:00,4.23758,4.23915,4.22844,4.23915,4880000.0
2009-10-28 11:04:00,4.23931,4.24528,4.23843,4.23959,4880000.0
2009-10-28 11:05:00,4.24369,4.24921,4.23975,4.2443,9000000.0
2009-10-28 11:06:00,4.24033,4.24551,4.23841,4.24281,7130000.0
2009-10-28 11:07:00,4.24523,4.24626,4.23425,4.24626,7500000.0
2009-10-28 11:08:00,4.24624,4.24729,4.24181,4.24499,6000000.0
2009-10-28 11:09:00,4.24344,4.24583,4.23594,4.24431,10500000.0
2009-10-28 11:10:00,4.2438,4.24463,4.2366,4.24289,10900000.0
2009-10-28 11:11:00,4.23607,4.24255,4.23375,4.24046,7130000.0
2009-10-28 11:12:00,4.24105,4.24396,4.23526,4.24247,8250000.0
2009-10-28 11:13:00,4.23566,4.23965,4.23068,4.23858,5630000.0
2009-10-28 11:14:00,4.2322,4.24253,4.2322,4.24139,7130000.0
2009-10-28 11:15:00,4.24403,4.24403,4.23058,4.24192,7500000.0
2009-10-28 11:16:00,4.24288,4.24334,4.23802,4.23802,5250000.0
2009-10-28 11:17:00,4.24221,4.2425,4.2382,4.24209,9000000.0
2009-10-28 11:18:00,4.23817,4.24285,4.23142,4.24257,6020000.0
2009-10-28 11:19:00,4.23629,4.24101,4.23189,4.23792,10890000.0
2009-10-28 11:20:00,4.24034,4.24272,4.23679,4.23679,6760000.0
2009-10-28 11:21:00,4.23919,4.24325,4.23387,4.23387,6010000.0
2009-10-28 11:22:00,4.24264,4.24401,4.23831,4.24401,9380000.0
2009-10-28 11:23:00,4.24089,4.24483,4.24089,4.24415,4880000.0
2009-10-28 11:24:00,4.24573,4.24642,4.24039,4.24219,4510000.0
2009-10-28 11:25:00,4.24401,4.25041,4.23893,4.24767,6750000.0
2009-10-28 11:26:00,4.24557,4.24694,4.23525,4.24042,7130000.0
2009-10-28 11:27:00,4.24591,4.2479,4.24416,4.24691,7880000.0
2009-10-28 11:28:00,4.24725,4.24777,4.24186,4.24777,4890000.0
2009-10-28 11:29:00,4.24856,4.24921,4.24279,4.24279,5250000.0
2009-10-28 11:30:00,4.25065,4.2517,4.24486,4.24602,13140000.0
2009-10-28 11:31:00,4.24946,4.25091,4.24044,4.25091,7880000.0
2009-10-28 11:32:00,4.25201,4.25291,4.24971,4.24971,6380000.0
2009-10-28 11:33:00,4.25337,4.25344,4.24113,4.24753,7520000.0
2009-10-28 11:34:00,4.25584,4.25584,4.24537,4.25355,4880000.0
2009-10-28 11:35:00,4.25126,4.25621,4.25126,4.25307,6380000.0
2009-10-28 11:36:00,4.25521,4.25663,4.24807,4.25541,12380000.0
2009-10-28 11:37:00,4.25664,4.25664,4.24635,4.25016,11250000.0
2009-10-28 11:38:00,4.25217,4.25468,4.2484,4.2484,7510000.0
2009-10-28 11:39:00,4.24484,4.25295,4.24484,4.24575,5250000.0
2009-10-28 11:40:00,4.25069,4.25126,4.24681,4.24968,7880000.0
2009-10-28 11:41:00,4.24,4.24873,4.24,4.24421,4880000.0
2009-10-28 11:42:00,4.24548,4.24801,4.24094,4.24644,4880000.0
2009-10-28 11:43:00,4.24525,4.24652,4.23613,4.2457,12000000.0
2009-10-28 11:44:00,4.24713,4.24867,4.23833,4.24697,13890000.0
2009-10-28 11:45:00,4.24004,4.24621,4.23609,4.23609,6750000.0
2009-10-28 11:46:00,4.23716,4.246,4.23206,4.24488,6770000.0
2009-10-28 11:47:00,4.24739,4.24753,4.23824,4.24753,5250000.0
2009-10-28 11:48:00,4.2391,4.25059,4.2391,4.24766,6010000.0
2009-10-28 11:49:00,4.24782,4.25363,4.23901,4.24093,6000000.0
2009-10-28 11:50:00,4.24853,4.24853,4.24261,4.24787,6010000.0
2009-10-28 11:51:00,4.24619,4.24769,4.24113,4.24492,7150000.0
2009-10-28 11:52:00,4.24497,4.24608,4.24208,4.24583,5630000.0
2009-10-28 11:53:00,4.24645,4.24645,4.238,4.24261,6380000.0
2009-10-28 11:54:00,4.24814,4.25076,4.24518,4.24518,5250000.0
2009-10-28 11:55:00,4.24794,4.24966,4.24391,4.24873,6000000.0
2009-10-28 11:56:00,4.24807,4.24933,4.24487,4.24832,9760000.0
2009-10-28 11:57:00,4.24765,4.25111,4.24596,4.25063,4510000.0
2009-10-28 11:58:00,4.25164,4.2528,4.25038,4.25156,5260000.0
2009-10-28 11:59:00,4.24702,4.25181,4.24647,4.24851,5630000.0
2009-10-28 12:00:00,4.24724,4.25038,4.23899,4.24335,8640000.0
2009-10-28 12:01:00,4.248,4.25243,4.24096,4.24944,9380000.0
2009-10-28 12:02:00,4.24852,4.25083,4.24007,4.24855,16510000.0
2009-10-28 12:03:00,4.24217,4.24878,4.23926,4.24862,7510000.0
2009-10-28 12:04:00,4.24624,4.24888,4.24005,4.24588,6750000.0
2009-10-28 12:05:00,4.24761,4.24867,4.23921,4.24456,6750000.0
2009-10-28 12:06:00,4.24847,4.24847,4.23976,4.24618,12000000.0
2009-10-28 12:07:00,4.24517,4.25006,4.24214,4.24611,7130000.0
2009-10-28 12:08:00,4.24566,4.24678,4.23717,4.24239,5250000.0
2009-10-28 12:09:00,4.24514,4.24653,4.24093,4.24093,7510000.0
2009-10-28 12:10:00,4.24697,4.24697,4.24131,4.24627,6380000.0
2009-10-28 12:11:00,4.24437,4.24773,4.23941,4.24773,6380000.0
2009-10-28 12:12:00,4.24324,4.24805,4.24054,4.24546,7500000.0
2009-10-28 12:13:00,4.24334,4.24753,4.23811,4.24717,7510000.0
2009-10-28 12:14:00,4.24475,4.24609,4.2338,4.2438,15400000.0
2009-10-28 12:15:00,4.24049,4.24683,4.23833,4.24514,17270000.0
2009-10-28 12:16:00,4.23963,4.24502,4.23725,4.24216,7500000.0
2009-10-28 12:17:00,4.23631,4.2427,4.23164,4.2364,6760000.0
2009-10-28 12:18:00,4.23634,4.24256,4.23252,4.24256,9750000.0
2009-10-28 12:19:00,4.24438,4.24438,4.23325,4.24329,7510000.0
2009-10-28 12:20:00,4.24343,4.24343,4.23746,4.24239,12760000.0
2009-10-28 12:21:00,4.23846,4.24375,4.23844,4.24278,5250000.0
2009-10-28 12:22:00,4.24366,4.24598,4.23884,4.2419,6750000.0
2009-10-28 12:23:00,4.2416,4.24705,4.23709,4.24363,6750000.0
2009-10-28 12:24:00,4.24374,4.24437,4.23896,4.23896,5250000.0
2009-10-28 12:25:00,4.24417,4.24653,4.24032,4.24147,6000000.0
2009-10-28 12:26:00,4.24235,4.24595,4.23996,4.24567,6750000.0
2009-10-28 12:27:00,4.2448,4.24601,4.2391,4.24582,9010000.0
2009-10-28 12:28:00,4.23905,4.24914,4.23905,4.24374,8250000.0
2009-10-28 12:29:00,4.24385,4.24601,4.23722,4.24366,7880000.0
2009-10-28 12:30:00,4.24422,4.24422,4.23166,4.23823,10510000.0
2009-10-28 12:31:00,4.24294,4.24418,4.23388,4.24346,5630000.0
2009-10-28 12:32:00,4.23945,4.24484,4.23331,4.23985,4880000.0
2009-10-28 12:33:00,4.24374,4.24439,4.24135,4.24358,6390000.0
2009-10-28 12:34:00,4.24429,4.24531,4.23769,4.23769,6380000.0
2009-10-28 12:35:00,4.23545,4.24571,4.23545,4.24477,6010000.0
2009-10-28 12:36:00,4.24129,4.24579,4.23914,4.24459,4510000.0
2009-10-28 12:37:00,4.23426,4.24359,4.23331,4.23331,7880000.0
2009-10-28 12:38:00,4.24056,4.244,4.23427,4.23427,6010000.0
2009-10-28 12:39:00,4.24309,4.24674,4.23564,4.23564,5640000.0
2009-10-28 12:40:00,4.24549,4.24549,4.24063,4.24532,5630000.0
2009-10-28 12:41:00,4.23463,4.24524,4.23463,4.24213,6760000.0
2009-10-28 12:42:00,4.24417,4.24638,4.23525,4.24543,5630000.0
2009-10-28 12:43:00,4.24408,4.24508,4.23927,4.24291,7510000.0
2009-10-28 12:44:00,4.24519,4.24612,4.23958,4.24006,6380000.0
2009-10-28 12:45:00,4.24484,4.24877,4.23799,4.24741,12780000.0
2009-10-28 12:46:00,4.24637,4.24865,4.2413,4.24865,4880000.0
2009-10-28 12:47:00,4.24939,4.24939,4.24297,4.24914,9010000.0
2009-10-28 12:48:00,4.24774,4.2515,4.23921,4.24964,16140000.0
2009-10-28 12:49:00,4.24369,4.25012,4.23891,4.24384,6380000.0
2009-10-28 12:50:00,4.25112,4.25342,4.24713,4.25342,6380000.0
2009-10-28 12:51:00,4.25223,4.25465,4.24452,4.25465,5640000.0
2009-10-28 12:52:00,4.25419,4.25419,4.24745,4.24813,10880000.0
2009-10-28 12:53:00,4.24617,4.25187,4.24617,4.24835,5630000.0
2009-10-28 12:54:00,4.25221,4.25315,4.24121,4.25183,14260000.0
2009-10-28 12:55:00,4.25114,4.25119,4.23855,4.23855,9380000.0
2009-10-28 12:56:00,4.24721,4.24849,4.23861,4.2434,5630000.0
2009-10-28 12:57:00,4.23851,4.24752,4.23851,4.24484,5630000.0
2009-10-28 12:58:00,4.24792,4.25122,4.24443,4.24761,4510000.0
2009-10-28 12:59:00,4.24342,4.25394,4.24342,4.24816,9000000.0
2009-10-28 13:00:00,4.25375,4.25513,4.24225,4.24225,7130000.0
2009-10-28 13:01:00,4.2517,4.25701,4.2517,4.25407,5630000.0
2009-10-28 13:02:00,4.25125,4.25882,4.25125,4.25802,7130000.0
2009-10-28 13:03:00,4.26008,4.26259,4.25091,4.25825,7140000.0
2009-10-28 13:04:00,4.25917,4.25917,4.25107,4.25722,5640000.0
2009-10-28 13:05:00,4.25015,4.25705,4.2478,4.25595,5640000.0
2009-10-28 13:06:00,4.25599,4.2569,4.24669,4.25647,5630000.0
2009-10-28 13:07:00,4.25771,4.25771,4.25063,4.25763,5250000.0
2009-10-28 13:08:00,4.2568,4.26081,4.24966,4.25539,13150000.0
2009-10-28 13:09:00,4.25616,4.25718,4.2464,4.25061,8250000.0
2009-10-28 13:10:00,4.25636,4.25636,4.25107,4.25545,6380000.0
2009-10-28 13:11:00,4.25468,4.25468,4.24284,4.24284,4880000.0
2009-10-28 13:12:00,4.25362,4.25765,4.25121,4.25494,5640000.0
2009-10-28 13:13:00,4.25471,4.25471,4.24875,4.25164,5250000.0
2009-10-28 13:14:00,4.25207,4.25822,4.24543,4.25747,16510000.0
2009-10-28 13:15:00,4.25883,4.25883,4.24741,4.24863,6010000.0
2009-10-28 13:16:00,4.24785,4.25821,4.24785,4.25775,6390000.0
2009-10-28 13:17:00,4.25762,4.25879,4.25224,4.25879,5250000.0
2009-10-28 13:18:00,4.25017,4.25904,4.25017,4.25542,4890000.0
2009-10-28 13:19:00,4.25894,4.26087,4.25485,4.26087,5250000.0
2009-10-28 13:20:00,4.26088,4.26093,4.25797,4.25797,4510000.0
2009-10-28 13:21:00,4.25879,4.26236,4.25055,4.259,6750000.0
2009-10-28 13:22:00,4.26006,4.26219,4.25704,4.26096,5630000.0
2009-10-28 13:23:00,4.2605,4.26097,4.24904,4.25967,7130000.0
2009-10-28 13:24:00,4.25994,4.264,4.25361,4.25965,6760000.0
2009-10-28 13:25:00,4.2624,4.26466,4.25868,4.2625,6380000.0
2009-10-28 13:26:00,4.26256,4.26367,4.25665,4.25759,7130000.0
2009-10-28 13:27:00,4.26177,4.26307,4.25646,4.26151,4510000.0
2009-10-28 13:28:00,4.25914,4.26542,4.25914,4.26044,6010000.0
2009-10-28 13:29:00,4.26461,4.26685,4.25892,4.26404,15010000.0
2009-10-28 13:30:00,4.26342,4.26455,4.26003,4.26455,7130000.0
2009-10-28 13:31:00,4.26191,4.26328,4.25626,4.25626,4510000.0
2009-10-28 13:32:00,4.25848,4.26243,4.25735,4.26243,8260000.0
2009-10-28 13:33:00,4.26357,4.26357,4.25741,4.26267,7900000.0
2009-10-28 13:34:00,4.26378,4.26378,4.25563,4.26079,5630000.0
2009-10-28 13:35:00,4.26104,4.26316,4.25824,4.26161,4890000.0
2009-10-28 13:36:00,4.263,4.26402,4.2511,4.26043,5260000.0
2009-10-28 13:37:00,4.26269,4.26402,4.26116,4.26196,4510000.0
2009-10-28 13:38:00,4.25974,4.2627,4.25909,4.26058,5630000.0
2009-10-28 13:39:00,4.25586,4.26095,4.25521,4.25784,7890000.0
2009-10-28 13:40:00,4.25757,4.25826,4.25494,4.25494,5640000.0
2009-10-28 13:41:00,4.25786,4.25829,4.2553,4.25814,8250000.0
2009-10-28 13:42:00,4.25933,4.25933,4.25196,4.25196,7130000.0
2009-10-28 13:43:00,4.25457,4.25942,4.25429,4.25942,6750000.0
2009-10-28 13:44:00,4.25401,4.25938,4.24904,4.25938,9020000.0
2009-10-28 13:45:00,4.25325,4.26071,4.24794,4.25287,9770000.0
2009-10-28 13:46:00,4.25848,4.2602,4.25281,4.25599,7880000.0
2009-10-28 13:47:00,4.25513,4.25668,4.24378,4.24758,10900000.0
2009-10-28 13:48:00,4.25564,4.25618,4.24973,4.25592,13130000.0
2009-10-28 13:49:00,4.25666,4.25676,4.25133,4.25361,5260000.0
2009-10-28 13:50:00,4.2549,4.25595,4.24982,4.25138,6760000.0
2009-10-28 13:51:00,4.24849,4.25669,4.24849,4.25493,6760000.0
2009-10-28 13:52:00,4.24956,4.25599,4.24956,4.2554,5630000.0
2009-10-28 13:53:00,4.25491,4.25597,4.24181,4.2537,7880000.0
2009-10-28 13:54:00,4.2519,4.25954,4.24886,4.25123,10880000.0
2009-10-28 13:55:00,4.24488,4.25476,4.24488,4.25305,9020000.0
2009-10-28 13:56:00,4.25011,4.25491,4.24919,4.24991,6010000.0
2009-10-28 13:57:00,4.25307,4.25501,4.24784,4.24784,6000000.0
2009-10-28 13:58:00,4.25283,4.25378,4.24849,4.24996,7880000.0
2009-10-28 13:59:00,4.2532,4.2548,4.24362,4.24915,8280000.0
2009-10-28 14:00:00,4.2472,4.25107,4.23949,4.24839,7130000.0
2009-10-28 14:01:00,4.2445,4.25028,4.23854,4.24767,7510000.0
2009-10-28 14:02:00,4.24395,4.24978,4.24254,4.24553,7880000.0
2009-10-28 14:03:00,4.2406,4.25325,4.2406,4.25151,4890000.0
2009-10-28 14:04:00,4.24947,4.25107,4.24582,4.24737,4880000.0
2009-10-28 14:05:00,4.25048,4.25213,4.246,4.25099,12780000.0
2009-10-28 14:06:00,4.24672,4.25241,4.2429,4.24834,5640000.0
2009-10-28 14:07:00,4.25127,4.25207,4.24141,4.24141,9380000.0
2009-10-28 14:08:00,4.25006,4.25038,4.24713,4.24713,6380000.0
2009-10-28 14:09:00,4.25005,4.25009,4.24425,4.24958,10140000.0
2009-10-28 14:10:00,4.2461,4.24998,4.24399,4.24399,6750000.0
2009-10-28 14:11:00,4.24962,4.24983,4.24778,4.24918,5250000.0
2009-10-28 14:12:00,4.25024,4.25061,4.23776,4.2488,7880000.0
2009-10-28 14:13:00,4.2479,4.25136,4.24623,4.24934,7510000.0
2009-10-28 14:14:00,4.24743,4.25048,4.24403,4.24819,14640000.0
2009-10-28 14:15:00,4.24812,4.24837,4.24385,4.24385,5630000.0
2009-10-28 14:16:00,4.23874,4.24916,4.23874,4.24793,6750000.0
2009-10-28 14:17:00,4.24815,4.24869,4.24267,4.24315,5250000.0
2009-10-28 14:18:00,4.24324,4.24714,4.23755,4.23755,5640000.0
2009-10-28 14:19:00,4.23896,4.24839,4.23847,4.24266,7130000.0
2009-10-28 14:20:00,4.24342,4.24862,4.23893,4.24501,7500000.0
2009-10-28 14:21:00,4.24717,4.2479,4.23964,4.24747,5250000.0
2009-10-28 14:22:00,4.24387,4.25048,4.24387,4.25048,5630000.0
2009-10-28 14:23:00,4.25012,4.25012,4.23757,4.24565,6380000.0
2009-10-28 14:24:00,4.24853,4.24853,4.23716,4.24483,6380000.0
2009-10-28 14:25:00,4.2445,4.24568,4.23726,4.24568,12760000.0
2009-10-28 14:26:00,4.24513,4.24513,4.24107,4.24485,7510000.0
2009-10-28 14:27:00,4.24117,4.24542,4.23759,4.2436,9400000.0
2009-10-28 14:28:00,4.24061,4.2445,4.2379,4.24198,7880000.0
2009-10-28 14:29:00,4.24682,4.2478,4.24068,4.2478,6750000.0
2009-10-28 14:30:00,4.24674,4.24768,4.24075,4.24175,5250000.0
2009-10-28 14:31:00,4.24577,4.24782,4.24189,4.24596,7130000.0
2009-10-28 14:32:00,4.24252,4.24794,4.24147,4.24665,5630000.0
2009-10-28 14:33:00,4.24621,4.24924,4.23887,4.2475,7500000.0
2009-10-28 14:34:00,4.24631,4.24799,4.23414,4.24799,11630000.0
2009-10-28 14:35:00,4.24815,4.24864,4.2432,4.24803,4880000.0
2009-10-28 14:36:00,4.24771,4.24924,4.24439,4.24562,6380000.0
2009-10-28 14:37:00,4.23928,4.24823,4.23928,4.24716,7500000.0
2009-10-28 14:38:00,4.23981,4.24878,4.23886,4.245,7880000.0
2009-10-28 14:39:00,4.24534,4.24818,4.2408,4.2408,6380000.0
2009-10-28 14:40:00,4.24136,4.24675,4.24136,4.2462,5260000.0
2009-10-28 14:41:00,4.24589,4.24589,4.23766,4.24539,8250000.0
2009-10-28 14:42:00,4.23815,4.24823,4.23562,4.24293,10880000.0
2009-10-28 14:43:00,4.24654,4.24903,4.24102,4.24427,6000000.0
2009-10-28 14:44:00,4.24638,4.24772,4.23483,4.2404,59300000.0
2009-10-28 14:45:00,4.2433,4.24646,4.24159,4.24599,4890000.0
2009-10-28 14:46:00,4.24127,4.24919,4.23922,4.24846,5260000.0
2009-10-28 14:47:00,4.24901,4.25179,4.24299,4.24862,9390000.0
2009-10-28 14:48:00,4.2476,4.24782,4.24196,4.24196,5630000.0
2009-10-28 14:49:00,4.2493,4.2493,4.2383,4.24895,8260000.0
2009-10-28 14:50:00,4.24849,4.2495,4.24636,4.24744,5640000.0
2009-10-28 14:51:00,4.24974,4.25115,4.2451,4.24981,14650000.0
2009-10-28 14:52:00,4.24908,4.25202,4.24519,4.25084,7880000.0
2009-10-28 14:53:00,4.24751,4.25064,4.2411,4.24491,9770000.0
2009-10-28 14:54:00,4.24575,4.25119,4.24138,4.25029,9000000.0
2009-10-28 14:55:00,4.24979,4.25005,4.24024,4.24865,5250000.0
2009-10-28 14:56:00,4.24912,4.25,4.24591,4.25,6000000.0
2009-10-28 14:57:00,4.24135,4.2526,4.24135,4.24972,13890000.0
2009-10-28 14:58:00,4.24881,4.24957,4.24218,4.24218,6380000.0
2009-10-28 14:59:00,4.24542,4.2469,4.23841,4.24519,10880000.0
2009-10-28 15:00:00,4.23967,4.24708,4.23776,4.24513,6390000.0
2009-10-28 15:01:00,4.24676,4.24874,4.24258,4.24682,7510000.0
2009-10-28 15:02:00,4.24162,4.24812,4.24124,4.24551,5630000.0
2009-10-28 15:03:00,4.24681,4.24858,4.24067,4.24858,6380000.0
2009-10-28 15:04:00,4.24589,4.24919,4.24312,4.24763,5630000.0
2009-10-28 15:05:00,4.24778,4.24778,4.23628,4.24704,4510000.0
2009-10-28 15:06:00,4.24301,4.24943,4.23958,4.24498,6750000.0
2009-10-28 15:07:00,4.24741,4.24752,4.23604,4.24701,5640000.0
2009-10-28 15:08:00,4.24703,4.24735,4.2413,4.24168,4880000.0
2009-10-28 15:09:00,4.24649,4.24847,4.23879,4.24695,7500000.0
2009-10-28 15:10:00,4.24593,4.24807,4.24261,4.24261,6010000.0
2009-10-28 15:11:00,4.24576,4.24788,4.24269,4.24433,4880000.0
2009-10-28 15:12:00,4.24583,4.25009,4.24168,4.24977,9010000.0
2009-10-28 15:13:00,4.24063,4.25017,4.24063,4.24969,5630000.0
2009-10-28 15:14:00,4.24959,4.24959,4.24264,4.24712,12010000.0
2009-10-28 15:15:00,4.24504,4.25179,4.24448,4.245,7510000.0
2009-10-28 15:16:00,4.24841,4.24841,4.24117,4.24382,4890000.0
2009-10-28 15:17:00,4.23899,4.24931,4.23829,4.24733,6380000.0
2009-10-28 15:18:00,4.24623,4.24922,4.23763,4.2488,10520000.0
2009-10-28 15:19:00,4.24874,4.2513,4.23851,4.24509,10130000.0
2009-10-28 15:20:00,4.24663,4.24706,4.23702,4.24194,7880000.0
2009-10-28 15:21:00,4.23689,4.24621,4.23689,4.23888,8260000.0
2009-10-28 15:22:00,4.24495,4.24593,4.23679,4.2369,10880000.0
2009-10-28 15:23:00,4.24488,4.24536,4.23972,4.23972,4880000.0
2009-10-28 15:24:00,4.24328,4.24509,4.23089,4.2444,9000000.0
2009-10-28 15:25:00,4.24235,4.24513,4.23814,4.2427,5260000.0
2009-10-28 15:26:00,4.24154,4.24625,4.24126,4.24126,7510000.0
2009-10-28 15:27:00,4.23537,4.2447,4.23537,4.24245,4880000.0
2009-10-28 15:28:00,4.24486,4.24486,4.24326,4.2442,5250000.0
2009-10-28 15:29:00,4.24541,4.24883,4.23788,4.24205,17270000.0
2009-10-28 15:30:00,4.24345,4.24345,4.23552,4.24215,10130000.0
2009-10-28 15:31:00,4.24262,4.24456,4.23679,4.24308,9770000.0
2009-10-28 15:32:00,4.24308,4.24538,4.23407,4.24483,13130000.0
2009-10-28 15:33:00,4.24453,4.24495,4.23522,4.24329,10880000.0
2009-10-28 15:34:00,4.23856,4.24469,4.2367,4.24304,13510000.0
2009-10-28 15:35:00,4.23155,4.24067,4.22914,4.23981,10140000.0
2009-10-28 15:36:00,4.24157,4.24203,4.23628,4.24001,6010000.0
2009-10-28 15:37:00,4.23996,4.24177,4.23677,4.24046,5630000.0
2009-10-28 15:38:00,4.23688,4.24251,4.23313,4.24251,5630000.0
2009-10-28 15:39:00,4.24112,4.24148,4.23707,4.24089,6010000.0
2009-10-28 15:40:00,4.23852,4.23987,4.22539,4.23987,14630000.0
2009-10-28 15:41:00,4.23972,4.24215,4.23171,4.2397,5270000.0
2009-10-28 15:42:00,4.23643,4.24118,4.23466,4.24002,5250000.0
2009-10-28 15:43:00,4.23082,4.23994,4.23082,4.23966,6000000.0
2009-10-28 15:44:00,4.23744,4.24089,4.23146,4.24041,5630000.0
2009-10-28 15:45:00,4.23971,4.2416,4.23163,4.24015,6010000.0
2009-10-28 15:46:00,4.23915,4.23966,4.23748,4.23961,5630000.0
2009-10-28 15:47:00,4.23891,4.24122,4.23509,4.24018,4880000.0
2009-10-28 15:48:00,4.23651,4.24266,4.23651,4.24245,6760000.0
2009-10-28 15:49:00,4.22992,4.2403,4.22839,4.23903,9390000.0
2009-10-28 15:50:00,4.23769,4.24428,4.23373,4.23934,5250000.0
2009-10-28 15:51:00,4.23779,4.24317,4.23779,4.24212,5630000.0
2009-10-28 15:52:00,4.24133,4.24362,4.23319,4.242,4510000.0
2009-10-28 15:53:00,4.24165,4.24277,4.23654,4.24152,5640000.0
2009-10-28 15:54:00,4.23847,4.24379,4.23288,4.23288,6760000.0
2009-10-28 15:55:00,4.23546,4.24329,4.23422,4.24054,7500000.0
2009-10-28 15:56:00,4.24262,4.24639,4.23545,4.23781,7880000.0
2009-10-28 15:57:00,4.23785,4.24322,4.23785,4.24267,6000000.0
2009-10-28 15:58:00,4.24167,4.24257,4.23116,4.23574,8260000.0
2009-10-28 15:59:00,4.23644,4.24111,4.22806,4.23927,13520000.0
2009-10-28 16:00:00,4.23973,4.2423,4.22704,4.2423,8630000.0
2009-10-28 16:01:00,4.2336,4.24368,4.2336,4.23424,6760000.0
2009-10-28 16:02:00,4.24018,4.24827,4.24006,4.24109,5630000.0
2009-10-28 16:03:00,4.23887,4.24877,4.23887,4.24369,7500000.0
2009-10-28 16:04:00,4.24549,4.24647,4.23362,4.24647,5630000.0
2009-10-28 16:05:00,4.24722,4.2497,4.2423,4.24663,4880000.0
2009-10-28 16:06:00,4.24778,4.24877,4.24377,4.24377,7500000.0
2009-10-28 16:07:00,4.24054,4.25169,4.24054,4.24828,5260000.0
2009-10-28 16:08:00,4.25106,4.25188,4.24212,4.24568,6750000.0
2009-10-28 16:09:00,4.24304,4.2548,4.24304,4.24946,8640000.0
2009-10-28 16:10:00,4.2488,4.25233,4.24836,4.24972,5260000.0
2009-10-28 16:11:00,4.24614,4.24864,4.24154,4.24765,4880000.0
2009-10-28 16:12:00,4.2494,4.24947,4.24046,4.24187,6750000.0
2009-10-28 16:13:00,4.24328,4.24691,4.23624,4.24691,7140000.0
2009-10-28 16:14:00,4.23709,4.24959,4.23709,4.24362,9760000.0
2009-10-28 16:15:00,4.24594,4.24834,4.24069,4.24757,6000000.0
2009-10-28 16:16:00,4.24995,4.25223,4.24236,4.24585,8630000.0
2009-10-28 16:17:00,4.25004,4.25056,4.24476,4.24899,5250000.0
2009-10-28 16:18:00,4.24244,4.25114,4.24073,4.25084,6380000.0
2009-10-28 16:19:00,4.24849,4.25136,4.24105,4.24105,7130000.0
2009-10-28 16:20:00,4.2495,4.25095,4.24503,4.25034,7880000.0
2009-10-28 16:21:00,4.24098,4.2526,4.24098,4.24859,8630000.0
2009-10-28 16:22:00,4.24015,4.25226,4.24015,4.24905,13890000.0
2009-10-28 16:23:00,4.24655,4.25054,4.24066,4.2439,8260000.0
2009-10-28 16:24:00,4.24587,4.24973,4.2431,4.24474,7880000.0
2009-10-28 16:25:00,4.2444,4.24869,4.24304,4.24776,8250000.0
2009-10-28 16:26:00,4.24925,4.25045,4.24618,4.24618,7890000.0
2009-10-28 16:27:00,4.24691,4.24957,4.23792,4.24898,6380000.0
2009-10-28 16:28:00,4.25024,4.25068,4.24326,4.25068,6750000.0
2009-10-28 16:29:00,4.24921,4.25166,4.24511,4.24556,4510000.0
2009-10-28 16:30:00,4.24793,4.2536,4.24793,4.25275,5260000.0
2009-10-28 16:31:00,4.25065,4.25065,4.24056,4.24541,6760000.0
2009-10-28 16:32:00,4.2472,4.25397,4.2472,4.25217,7510000.0
2009-10-28 16:33:00,4.25195,4.25216,4.24554,4.24898,8260000.0
2009-10-28 16:34:00,4.25356,4.25589,4.24306,4.24331,6010000.0
2009-10-28 16:35:00,4.24761,4.25157,4.24687,4.24747,7130000.0
2009-10-28 16:36:00,4.2522,4.25548,4.24658,4.25152,5250000.0
2009-10-28 16:37:00,4.25495,4.25685,4.25097,4.25533,6760000.0
2009-10-28 16:38:00,4.25437,4.25667,4.24659,4.25667,6000000.0
2009-10-28 16:39:00,4.25808,4.25808,4.24773,4.25336,6770000.0
2009-10-28 16:40:00,4.25556,4.25667,4.24451,4.25573,9000000.0
2009-10-28 16:41:00,4.25303,4.25574,4.24591,4.25333,6750000.0
2009-10-28 16:42:00,4.25701,4.25701,4.25152,4.25557,5250000.0
2009-10-28 16:43:00,4.25067,4.257,4.24558,4.25535,6380000.0
2009-10-28 16:44:00,4.2582,4.2582,4.25184,4.25588,11650000.0
2009-10-28 16:45:00,4.24657,4.25796,4.24657,4.25756,7130000.0
2009-10-28 16:46:00,4.25806,4.25823,4.24906,4.2581,7130000.0
2009-10-28 16:47:00,4.24852,4.25823,4.24852,4.2491,8250000.0
2009-10-28 16:48:00,4.25894,4.2616,4.25211,4.25779,7500000.0
2009-10-28 16:49:00,4.26111,4.26408,4.25836,4.25836,6000000.0
2009-10-28 16:50:00,4.26227,4.26339,4.25343,4.25904,4880000.0
2009-10-28 16:51:00,4.26114,4.26603,4.25716,4.25716,5260000.0
2009-10-28 16:52:00,4.25946,4.26667,4.25562,4.26523,6760000.0
2009-10-28 16:53:00,4.26581,4.26642,4.25984,4.263,6380000.0
2009-10-28 16:54:00,4.2569,4.26813,4.2569,4.26758,9390000.0
2009-10-28 16:55:00,4.26887,4.26944,4.26321,4.26935,4510000.0
2009-10-28 16:56:00,4.26657,4.27084,4.2562,4.2562,5260000.0
2009-10-28 16:57:00,4.26718,4.26718,4.26076,4.26076,5630000.0
2009-10-28 16:58:00,4.26606,4.26672,4.26512,4.26516,6380000.0
2009-10-28 16:59:00,4.26432,4.26666,4.25437,4.2639,12390000.0
2009-10-28 17:00:00,4.2645,4.26517,4.25351,4.26261,15770000.0
2009-10-28 17:01:00,4.2633,4.26418,4.25166,4.25783,5630000.0
2009-10-28 17:02:00,4.26298,4.26435,4.25461,4.26391,5250000.0
2009-10-28 17:03:00,4.2636,4.26374,4.2577,4.25775,5250000.0
2009-10-28 17:04:00,4.25788,4.26452,4.25788,4.26337,8250000.0
2009-10-28 17:05:00,4.26066,4.26512,4.25988,4.26366,6000000.0
2009-10-28 17:06:00,4.26117,4.2673,4.25586,4.26614,7880000.0
2009-10-28 17:07:00,4.26545,4.26577,4.25668,4.26182,6750000.0
2009-10-28 17:08:00,4.26504,4.26564,4.25569,4.26298,4890000.0
2009-10-28 17:09:00,4.25935,4.26336,4.25102,4.26221,7880000.0
2009-10-28 17:10:00,4.26348,4.26353,4.25634,4.26161,5630000.0
2009-10-28 17:11:00,4.25339,4.26427,4.25339,4.2636,7510000.0
2009-10-28 17:12:00,4.26051,4.2609,4.25369,4.25529,5260000.0
2009-10-28 17:13:00,4.25863,4.26392,4.252,4.25982,10130000.0
2009-10-28 17:14:00,4.25453,4.26212,4.24796,4.25953,12390000.0
2009-10-28 17:15:00,4.26336,4.26413,4.25331,4.25331,6760000.0
2009-10-28 17:16:00,4.26211,4.26281,4.2554,4.26149,5630000.0
2009-10-28 17:17:00,4.25797,4.26006,4.2551,4.25949,7880000.0
2009-10-28 17:18:00,4.26074,4.26295,4.25558,4.25728,10500000.0
2009-10-28 17:19:00,4.25691,4.25986,4.24936,4.2568,5630000.0
2009-10-28 17:20:00,4.26098,4.26157,4.24933,4.26016,9020000.0
2009-10-28 17:21:00,4.25931,4.26349,4.25349,4.25349,5650000.0
2009-10-28 17:22:00,4.25679,4.2599,4.25249,4.25671,4880000.0
2009-10-28 17:23:00,4.25595,4.25948,4.25009,4.25364,12760000.0
2009-10-28 17:24:00,4.258,4.26031,4.25449,4.25802,5630000.0
2009-10-28 17:25:00,4.2572,4.26062,4.25379,4.2554,6380000.0
2009-10-28 17:26:00,4.2602,4.26238,4.25775,4.26052,9380000.0
2009-10-28 17:27:00,4.26175,4.26175,4.25134,4.25613,7130000.0
2009-10-28 17:28:00,4.25969,4.2605,4.25123,4.25896,6010000.0
2009-10-28 17:29:00,4.24992,4.26068,4.24992,4.25899,9770000.0
2009-10-28 17:30:00,4.26041,4.26041,4.25501,4.25501,4880000.0
2009-10-28 17:31:00,4.25919,4.26015,4.25483,4.25859,6010000.0
2009-10-28 17:32:00,4.25983,4.26105,4.25176,4.25856,6380000.0
2009-10-28 17:33:00,4.25639,4.25965,4.2524,4.25803,8260000.0
2009-10-28 17:34:00,4.25657,4.2608,4.25487,4.25786,4510000.0
2009-10-28 17:35:00,4.25123,4.26255,4.25123,4.2612,11640000.0
2009-10-28 17:36:00,4.25345,4.26934,4.25345,4.26354,4880000.0
2009-10-28 17:37:00,4.26436,4.26818,4.26265,4.26486,5650000.0
2009-10-28 17:38:00,4.26488,4.26697,4.2615,4.26651,7880000.0
2009-10-28 17:39:00,4.25856,4.26726,4.2584,4.26103,9000000.0
2009-10-28 17:40:00,4.26701,4.26788,4.25737,4.25737,6000000.0
2009-10-28 17:41:00,4.256,4.26858,4.256,4.26186,7510000.0
2009-10-28 17:42:00,4.26436,4.2667,4.26061,4.26061,7500000.0
2009-10-28 17:43:00,4.26759,4.26759,4.25586,4.26694,5260000.0
2009-10-28 17:44:00,4.26662,4.26662,4.25511,4.25511,4880000.0
2009-10-28 17:45:00,4.26565,4.26565,4.25422,4.26562,6760000.0
2009-10-28 17:46:00,4.25998,4.26436,4.25742,4.2624,9010000.0
2009-10-28 17:47:00,4.25924,4.26384,4.25638,4.25789,5640000.0
2009-10-28 17:48:00,4.25864,4.26488,4.25413,4.25413,6760000.0
2009-10-28 17:49:00,4.26092,4.26392,4.25654,4.25654,6380000.0
2009-10-28 17:50:00,4.26341,4.26367,4.25409,4.26233,7130000.0
2009-10-28 17:51:00,4.26353,4.26435,4.25878,4.26213,6000000.0
2009-10-28 17:52:00,4.2579,4.26377,4.25661,4.26377,5250000.0
2009-10-28 17:53:00,4.26352,4.26806,4.26028,4.26042,7500000.0
2009-10-28 17:54:00,4.2632,4.26514,4.25891,4.26316,8630000.0
2009-10-28 17:55:00,4.25495,4.26692,4.25495,4.26408,10510000.0
2009-10-28 17:56:00,4.25484,4.26403,4.25484,4.25889,8250000.0
2009-10-28 17:57:00,4.26331,4.26331,4.25819,4.25819,4510000.0
2009-10-28 17:58:00,4.26071,4.26598,4.25961,4.25976,7880000.0
2009-10-28 17:59:00,4.25946,4.26378,4.25462,4.26044,4880000.0
2009-10-28 18:00:00,4.26072,4.26589,4.25965,4.26589,5630000.0
2009-10-28 18:01:00,4.26657,4.26794,4.26204,4.26794,4880000.0
2009-10-28 18:02:00,4.26405,4.27025,4.26405,4.26891,7500000.0
2009-10-28 18:03:00,4.2615,4.27272,4.2615,4.26649,12760000.0
2009-10-28 18:04:00,4.26809,4.27103,4.26406,4.27103,4510000.0
2009-10-28 18:05:00,4.26421,4.26851,4.25646,4.26851,5250000.0
2009-10-28 18:06:00,4.26843,4.26993,4.26071,4.26613,7500000.0
2009-10-28 18:07:00,4.2691,4.26951,4.26379,4.26951,5630000.0
2009-10-28 18:08:00,4.26876,4.26949,4.26409,4.26949,7510000.0
2009-10-28 18:09:00,4.2667,4.27197,4.26545,4.27102,6760000.0
2009-10-28 18:10:00,4.27035,4.27035,4.2648,4.26997,6750000.0
2009-10-28 18:11:00,4.27256,4.275,4.2629,4.27276,6000000.0
2009-10-28 18:12:00,4.2756,4.28249,4.27342,4.27342,11640000.0
2009-10-28 18:13:00,4.27855,4.27868,4.27256,4.27782,4880000.0
2009-10-28 18:14:00,4.27075,4.27503,4.27052,4.27173,8260000.0
2009-10-28 18:15:00,4.2704,4.27525,4.26297,4.26507,8260000.0
2009-10-28 18:16:00,4.27128,4.27279,4.267,4.27172,6010000.0
2009-10-28 18:17:00,4.27233,4.2726,4.26712,4.26962,4880000.0
2009-10-28 18:18:00,4.27237,4.27268,4.26701,4.27098,6390000.0
2009-10-28 18:19:00,4.26701,4.27316,4.26176,4.26188,6760000.0
2009-10-28 18:20:00,4.27192,4.27318,4.26636,4.26907,7130000.0
2009-10-28 18:21:00,4.2678,4.274,4.2635,4.274,6390000.0
2009-10-28 18:22:00,4.2655,4.27623,4.2655,4.2722,4880000.0
2009-10-28 18:23:00,4.27487,4.27812,4.26862,4.27812,6750000.0
2009-10-28 18:24:00,4.27467,4.27875,4.27361,4.27781,6750000.0
2009-10-28 18:25:00,4.27169,4.27582,4.26618,4.27582,6010000.0
2009-10-28 18:26:00,4.27483,4.27789,4.26771,4.2753,6380000.0
2009-10-28 18:27:00,4.27667,4.27758,4.27214,4.27214,4140000.0
2009-10-28 18:28:00,4.26671,4.27561,4.26636,4.26636,5260000.0
2009-10-28 18:29:00,4.27637,4.27728,4.27314,4.27728,5630000.0
2009-10-28 18:30:00,4.26906,4.27911,4.26906,4.27421,4510000.0
2009-10-28 18:31:00,4.27363,4.27449,4.26503,4.27272,6760000.0
2009-10-28 18:32:00,4.27488,4.27628,4.26507,4.26507,6750000.0
2009-10-28 18:33:00,4.27705,4.27705,4.26797,4.27683,4880000.0
2009-10-28 18:34:00,4.27237,4.27593,4.26594,4.27466,6380000.0
2009-10-28 18:35:00,4.27491,4.27598,4.27017,4.27441,6010000.0
2009-10-28 18:36:00,4.27325,4.27325,4.26079,4.27294,4880000.0
2009-10-28 18:37:00,4.2745,4.27453,4.26984,4.27207,5250000.0
2009-10-28 18:38:00,4.26931,4.27389,4.26931,4.27312,4890000.0
2009-10-28 18:39:00,4.27401,4.27583,4.2732,4.2732,6760000.0
2009-10-28 18:40:00,4.27021,4.27633,4.26646,4.27547,6760000.0
2009-10-28 18:41:00,4.27492,4.27492,4.26886,4.26921,5250000.0
2009-10-28 18:42:00,4.27414,4.27423,4.26217,4.27338,6400000.0
2009-10-28 18:43:00,4.27182,4.27604,4.26481,4.27049,6000000.0
2009-10-28 18:44:00,4.27406,4.27727,4.26308,4.26882,15010000.0
2009-10-28 18:45:00,4.2656,4.27395,4.26145,4.26186,9750000.0
2009-10-28 18:46:00,4.27066,4.27256,4.26341,4.27222,7510000.0
2009-10-28 18:47:00,4.26656,4.27248,4.26621,4.27222,7880000.0
2009-10-28 18:48:00,4.26201,4.27216,4.26201,4.26817,9380000.0
2009-10-28 18:49:00,4.26728,4.2734,4.2631,4.2631,6380000.0
2009-10-28 18:50:00,4.26818,4.27159,4.26604,4.27159,6000000.0
2009-10-28 18:51:00,4.27487,4.27503,4.26649,4.27277,4880000.0
2009-10-28 18:52:00,4.2743,4.27648,4.26726,4.27596,5630000.0
2009-10-28 18:53:00,4.27102,4.27558,4.27102,4.27558,5260000.0
2009-10-28 18:54:00,4.27178,4.2772,4.27025,4.27151,4880000.0
2009-10-28 18:55:00,4.27511,4.2783,4.26796,4.2745,7520000.0
2009-10-28 18:56:00,4.27617,4.27779,4.26747,4.27089,7130000.0
2009-10-28 18:57:00,4.27182,4.27945,4.27182,4.27797,5260000.0
2009-10-28 18:58:00,4.27672,4.2797,4.27568,4.27841,6010000.0
2009-10-28 18:59:00,4.27887,4.27928,4.26891,4.26891,5250000.0
2009-10-28 19:00:00,4.27696,4.2803,4.27648,4.2774,4880000.0
2009-10-28 19:01:00,4.27831,4.28021,4.27026,4.27611,7510000.0
2009-10-28 19:02:00,4.27289,4.27799,4.27289,4.27694,7130000.0
2009-10-28 19:03:00,4.27208,4.27562,4.26495,4.27544,6380000.0
2009-10-28 19:04:00,4.27028,4.27697,4.27028,4.27519,7140000.0
2009-10-28 19:05:00,4.2744,4.27447,4.27361,4.27385,6380000.0
2009-10-28 19:06:00,4.26702,4.27924,4.26645,4.27472,6380000.0
2009-10-28 19:07:00,4.27197,4.27481,4.26888,4.27346,5630000.0
2009-10-28 19:08:00,4.26961,4.27343,4.26863,4.27242,5260000.0
2009-10-28 19:09:00,4.2727,4.27319,4.26725,4.27256,6760000.0
2009-10-28 19:10:00,4.27296,4.2739,4.26843,4.27105,6380000.0
2009-10-28 19:11:00,4.27188,4.27223,4.26499,4.26798,6010000.0
2009-10-28 19:12:00,4.26822,4.27247,4.2658,4.2658,7510000.0
2009-10-28 19:13:00,4.27029,4.27174,4.26474,4.26474,8630000.0
2009-10-28 19:14:00,4.26199,4.27107,4.26199,4.26656,4880000.0
2009-10-28 19:15:00,4.26515,4.2708,4.26515,4.2708,6380000.0
2009-10-28 19:16:00,4.26553,4.26974,4.26553,4.26974,4140000.0
2009-10-28 19:17:00,4.27026,4.27173,4.26365,4.27097,4510000.0
2009-10-28 19:18:00,4.27038,4.27067,4.26813,4.27026,4880000.0
2009-10-28 19:19:00,4.26634,4.27041,4.26455,4.26494,7500000.0
2009-10-28 19:20:00,4.26434,4.27097,4.26434,4.27007,6020000.0
2009-10-28 19:21:00,4.26509,4.27177,4.26096,4.27063,7500000.0
2009-10-28 19:22:00,4.26582,4.27164,4.26253,4.26774,5630000.0
2009-10-28 19:23:00,4.26504,4.27335,4.26504,4.27126,5630000.0
2009-10-28 19:24:00,4.26933,4.27132,4.26527,4.27126,7140000.0
2009-10-28 19:25:00,4.2711,4.2711,4.26161,4.26315,5630000.0
2009-10-28 19:26:00,4.26473,4.2708,4.26421,4.26902,4880000.0
2009-10-28 19:27:00,4.26663,4.27515,4.26233,4.27211,7880000.0
2009-10-28 19:28:00,4.27143,4.27143,4.26165,4.26638,6750000.0
2009-10-28 19:29:00,4.2704,4.27496,4.26786,4.26919,7140000.0
2009-10-28 19:30:00,4.27138,4.27208,4.27007,4.27208,4140000.0
2009-10-28 19:31:00,4.27032,4.27148,4.26971,4.27024,6000000.0
2009-10-28 19:32:00,4.26439,4.2713,4.26082,4.27101,4880000.0
2009-10-28 19:33:00,4.27144,4.27144,4.26719,4.27023,6000000.0
2009-10-28 19:34:00,4.27013,4.27204,4.26255,4.26523,6000000.0
2009-10-28 19:35:00,4.27102,4.27116,4.264,4.26958,5250000.0
2009-10-28 19:36:00,4.26242,4.27128,4.26242,4.26944,7880000.0
2009-10-28 19:37:00,4.27249,4.27249,4.26608,4.27061,6390000.0
2009-10-28 19:38:00,4.27048,4.27218,4.26089,4.27026,7880000.0
2009-10-28 19:39:00,4.27104,4.27196,4.26163,4.26362,6760000.0
2009-10-28 19:40:00,4.27224,4.27258,4.26734,4.27216,7500000.0
2009-10-28 19:41:00,4.26675,4.27299,4.26364,4.27299,4510000.0
2009-10-28 19:42:00,4.26725,4.27218,4.26699,4.26699,5630000.0
2009-10-28 19:43:00,4.27181,4.27422,4.2669,4.27255,6770000.0
2009-10-28 19:44:00,4.27024,4.27174,4.26636,4.2664,5250000.0
2009-10-28 19:45:00,4.26381,4.27262,4.26381,4.26778,5250000.0
2009-10-28 19:46:00,4.26985,4.27148,4.26037,4.26905,6000000.0
2009-10-28 19:47:00,4.27176,4.27187,4.26695,4.27048,6400000.0
2009-10-28 19:48:00,4.27037,4.27094,4.26621,4.26729,4510000.0
2009-10-28 19:49:00,4.26507,4.27222,4.26106,4.266,7140000.0
2009-10-28 19:50:00,4.27042,4.27151,4.26884,4.27041,5260000.0
2009-10-28 19:51:00,4.27095,4.27095,4.26017,4.2692,6380000.0
2009-10-28 19:52:00,4.2652,4.27049,4.26006,4.26491,4880000.0
2009-10-28 19:53:00,4.26082,4.27103,4.26082,4.26605,5250000.0
2009-10-28 19:54:00,4.27041,4.27102,4.26535,4.2696,4880000.0
2009-10-28 19:55:00,4.26983,4.27009,4.26194,4.26866,6390000.0
2009-10-28 19:56:00,4.26885,4.27149,4.2664,4.26827,4510000.0
2009-10-28 19:57:00,4.26663,4.27052,4.26068,4.26916,5630000.0
2009-10-28 19:58:00,4.26644,4.26972,4.26361,4.26972,4140000.0
2009-10-28 19:59:00,4.26741,4.27039,4.26321,4.26507,7130000.0
2009-10-28 20:00:00,4.26652,4.27013,4.26412,4.26412,4880000.0
2009-10-28 20:01:00,4.2707,4.27077,4.26552,4.26969,5630000.0
2009-10-28 20:02:00,4.27099,4.27216,4.26623,4.27171,6390000.0
2009-10-28 20:03:00,4.2732,4.2732,4.26353,4.26979,6760000.0
2009-10-28 20:04:00,4.26772,4.2723,4.26509,4.27215,6760000.0
2009-10-28 20:05:00,4.27133,4.27258,4.26259,4.26717,7880000.0
2009-10-28 20:06:00,4.2665,4.27704,4.2665,4.27095,5630000.0
2009-10-28 20:07:00,4.27354,4.27354,4.26718,4.27199,6010000.0
2009-10-28 20:08:00,4.27261,4.2753,4.26546,4.26921,7880000.0
2009-10-28 20:09:00,4.27224,4.27363,4.26788,4.2723,7500000.0
2009-10-28 20:10:00,4.26276,4.27288,4.26276,4.271,4880000.0
2009-10-28 20:11:00,4.27345,4.2745,4.26429,4.26977,9760000.0
2009-10-28 20:12:00,4.2669,4.27248,4.26314,4.26741,4890000.0
2009-10-28 20:13:00,4.27083,4.27565,4.26515,4.27275,5250000.0
2009-10-28 20:14:00,4.27207,4.27217,4.26192,4.27199,4880000.0
2009-10-28 20:15:00,4.26654,4.27956,4.26648,4.27344,6380000.0
2009-10-28 20:16:00,4.27232,4.27485,4.26551,4.27271,4510000.0
2009-10-28 20:17:00,4.27312,4.27315,4.26293,4.26855,6000000.0
2009-10-28 20:18:00,4.26785,4.27345,4.26685,4.27176,4880000.0
2009-10-28 20:19:00,4.27148,4.2724,4.26673,4.26673,7500000.0
2009-10-28 20:20:00,4.27105,4.27186,4.26543,4.26712,6010000.0
2009-10-28 20:21:00,4.26786,4.27398,4.26719,4.27028,7500000.0
2009-10-28 20:22:00,4.27574,4.27574,4.27061,4.27143,4510000.0
2009-10-28 20:23:00,4.27398,4.27661,4.26568,4.27622,7140000.0
2009-10-28 20:24:00,4.27515,4.27611,4.27037,4.27611,5630000.0
2009-10-28 20:25:00,4.27509,4.27666,4.26633,4.27377,8630000.0
2009-10-28 20:26:00,4.26483,4.27572,4.26483,4.2719,8270000.0
2009-10-28 20:27:00,4.27543,4.27574,4.27543,4.27574,1500000.0
2009-10-28 20:28:00,4.27539,4.27616,4.27112,4.27616,6000000.0
2009-10-28 20:29:00,4.271,4.27651,4.26559,4.26559,5630000.0
2009-10-28 20:30:00,4.277,4.277,4.26568,4.27083,4510000.0
2009-10-28 20:31:00,4.27392,4.27612,4.26661,4.27468,4890000.0
2009-10-28 20:32:00,4.27407,4.28189,4.2702,4.27268,4890000.0
2009-10-28 20:33:00,4.27321,4.27673,4.26775,4.27105,6010000.0
2009-10-28 20:34:00,4.27507,4.27605,4.27013,4.27605,7130000.0
2009-10-28 20:35:00,4.27443,4.27531,4.26999,4.27244,6010000.0
2009-10-28 20:36:00,4.27457,4.27594,4.26613,4.27131,7140000.0
2009-10-28 20:37:00,4.27414,4.2746,4.26942,4.27449,6760000.0
2009-10-28 20:38:00,4.2765,4.27757,4.26796,4.27644,5260000.0
2009-10-28 20:39:00,4.27594,4.27688,4.27219,4.276,5630000.0
2009-10-28 20:40:00,4.2767,4.2767,4.26754,4.27457,5260000.0
2009-10-28 20:41:00,4.27559,4.27603,4.26566,4.27603,4140000.0
2009-10-28 20:42:00,4.2676,4.2773,4.2676,4.27147,7510000.0
2009-10-28 20:43:00,4.26557,4.27836,4.26557,4.2762,7130000.0
2009-10-28 20:44:00,4.27737,4.2779,4.26917,4.2779,4880000.0
2009-10-28 20:45:00,4.27463,4.27817,4.26828,4.26828,4510000.0
2009-10-28 20:46:00,4.27518,4.27728,4.26742,4.27347,6000000.0
2009-10-28 20:47:00,4.27752,4.27755,4.27231,4.27231,4140000.0
2009-10-28 20:48:00,4.27129,4.27761,4.2693,4.2693,7510000.0
2009-10-28 20:49:00,4.27018,4.27814,4.26858,4.27806,6760000.0
2009-10-28 20:50:00,4.27654,4.27744,4.26902,4.27744,4890000.0
2009-10-28 20:51:00,4.27872,4.27872,4.27332,4.27792,5640000.0
2009-10-28 20:52:00,4.27792,4.27792,4.27215,4.27722,6400000.0
2009-10-28 20:53:00,4.27151,4.28109,4.27151,4.27241,6010000.0
2009-10-28 20:54:00,4.27779,4.27976,4.27527,4.27837,7130000.0
2009-10-28 20:55:00,4.27816,4.27936,4.27383,4.27861,6380000.0
2009-10-28 20:56:00,4.27473,4.2787,4.27063,4.2787,6030000.0
2009-10-28 20:57:00,4.27747,4.27922,4.27341,4.27724,4880000.0
2009-10-28 20:58:00,4.27667,4.27825,4.27391,4.27822,6380000.0
2009-10-28 20:59:00,4.2783,4.2783,4.26912,4.27571,5630000.0
2009-10-28 21:00:00,4.2733,4.27742,4.26773,4.27596,6380000.0
2009-10-28 21:01:00,4.27048,4.27375,4.26499,4.27375,5250000.0
2009-10-28 21:02:00,4.26979,4.27625,4.26979,4.27497,6000000.0
2009-10-28 21:03:00,4.27298,4.27487,4.26845,4.27328,6000000.0
2009-10-28 21:04:00,4.27355,4.2746,4.26764,4.27383,6380000.0
2009-10-28 21:05:00,4.27503,4.27747,4.26803,4.27474,7140000.0
2009-10-28 21:06:00,4.27124,4.27455,4.26688,4.27383,6380000.0
2009-10-28 21:07:00,4.2729,4.27431,4.26918,4.26918,5640000.0
2009-10-28 21:08:00,4.27495,4.27613,4.2713,4.27519,6000000.0
2009-10-28 21:09:00,4.27493,4.2764,4.27213,4.27492,4880000.0
2009-10-28 21:10:00,4.27366,4.27404,4.26967,4.27347,6380000.0
2009-10-28 21:11:00,4.27185,4.27565,4.26618,4.27538,5260000.0
2009-10-28 21:12:00,4.2754,4.27607,4.26634,4.26634,6760000.0
2009-10-28 21:13:00,4.27626,4.27683,4.27269,4.27683,7510000.0
2009-10-28 21:14:00,4.27832,4.27929,4.27328,4.27328,8250000.0
2009-10-28 21:15:00,4.27031,4.28107,4.27031,4.27508,6010000.0
2009-10-28 21:16:00,4.26741,4.28025,4.26741,4.27748,7510000.0
2009-10-28 21:17:00,4.27934,4.27934,4.26889,4.26889,7130000.0
2009-10-28 21:18:00,4.27607,4.27802,4.26689,4.26845,5250000.0
2009-10-28 21:19:00,4.27356,4.27907,4.27356,4.27764,7130000.0
2009-10-28 21:20:00,4.26866,4.27816,4.26866,4.27801,6760000.0
2009-10-28 21:21:00,4.26974,4.28028,4.26974,4.27719,7500000.0
2009-10-28 21:22:00,4.27255,4.27743,4.26976,4.27117,5630000.0
2009-10-28 21:23:00,4.27803,4.27895,4.27111,4.27714,5630000.0
2009-10-28 21:24:00,4.27695,4.28048,4.27378,4.27378,7510000.0
2009-10-28 21:25:00,4.27504,4.28059,4.27121,4.27472,6380000.0
2009-10-28 21:26:00,4.27804,4.27804,4.27174,4.27205,6000000.0
2009-10-28 21:27:00,4.2783,4.27831,4.27414,4.27743,4880000.0
2009-10-28 21:28:00,4.26801,4.27736,4.26801,4.27689,5260000.0
2009-10-28 21:29:00,4.27783,4.27822,4.27337,4.27337,6380000.0
2009-10-28 21:30:00,4.27087,4.28121,4.2707,4.27616,9000000.0
2009-10-28 21:31:00,4.2768,4.2798,4.27075,4.27334,5250000.0
2009-10-28 21:32:00,4.27846,4.28069,4.26897,4.27255,6760000.0
2009-10-28 21:33:00,4.27817,4.27991,4.27474,4.27852,5630000.0
2009-10-28 21:34:00,4.27753,4.27833,4.26675,4.26675,5640000.0
2009-10-28 21:35:00,4.27752,4.27877,4.27284,4.27877,6760000.0
2009-10-28 21:36:00,4.27748,4.27874,4.26712,4.2729,6770000.0
2009-10-28 21:37:00,4.27817,4.27896,4.27392,4.27866,5250000.0
2009-10-28 21:38:00,4.27453,4.28056,4.26953,4.276,5640000.0
2009-10-28 21:39:00,4.27831,4.27957,4.27057,4.27897,4880000.0
2009-10-28 21:40:00,4.27849,4.28,4.26964,4.27943,5630000.0
2009-10-28 21:41:00,4.27538,4.27704,4.27406,4.27687,5250000.0
2009-10-28 21:42:00,4.27392,4.28107,4.27392,4.27992,6750000.0
2009-10-28 21:43:00,4.27696,4.27821,4.26783,4.27198,8260000.0
2009-10-28 21:44:00,4.27554,4.27826,4.27358,4.27358,5250000.0
2009-10-28 21:45:00,4.27118,4.28157,4.27118,4.27579,10130000.0
2009-10-28 21:46:00,4.26941,4.28145,4.26941,4.27469,6010000.0
2009-10-28 21:47:00,4.27719,4.27719,4.26484,4.27653,7140000.0
2009-10-28 21:48:00,4.27247,4.27776,4.27225,4.27732,5260000.0
2009-10-28 21:49:00,4.27266,4.27631,4.27151,4.27168,6000000.0
2009-10-28 21:50:00,4.27268,4.27869,4.27268,4.27759,7510000.0
2009-10-28 21:51:00,4.27748,4.27748,4.26723,4.26723,4880000.0
2009-10-28 21:52:00,4.27919,4.27988,4.26773,4.27683,6380000.0
2009-10-28 21:53:00,4.27793,4.27894,4.26934,4.27751,7130000.0
2009-10-28 21:54:00,4.27962,4.27962,4.26814,4.2787,6380000.0
2009-10-28 21:55:00,4.27942,4.28029,4.27545,4.27887,5250000.0
2009-10-28 21:56:00,4.27034,4.2796,4.27034,4.2708,4880000.0
2009-10-28 21:57:00,4.27747,4.2798,4.27398,4.2798,4890000.0
2009-10-28 21:58:00,4.28025,4.28025,4.27065,4.27905,6000000.0
2009-10-28 21:59:00,4.28023,4.28023,4.27057,4.27057,6380000.0
2009-10-28 22:00:00,4.28162,4.28162,4.27016,4.27016,6000000.0
2009-10-28 22:01:00,4.27022,4.28037,4.27022,4.27557,6000000.0
2009-10-28 22:02:00,4.27439,4.27879,4.26876,4.26876,6760000.0
2009-10-28 22:03:00,4.27091,4.27951,4.27005,4.27506,6380000.0
2009-10-28 22:04:00,4.27469,4.28077,4.27021,4.27917,5630000.0
2009-10-28 22:05:00,4.27037,4.27937,4.26866,4.27877,7510000.0
2009-10-28 22:06:00,4.27911,4.27911,4.26854,4.27382,4880000.0
2009-10-28 22:07:00,4.27722,4.2789,4.26932,4.27498,7500000.0
2009-10-28 22:08:00,4.27523,4.27869,4.26876,4.26876,7880000.0
2009-10-28 22:09:00,4.27725,4.28011,4.27725,4.28011,1500000.0
2009-10-28 22:10:00,4.27906,4.2796,4.27428,4.27685,7500000.0
2009-10-28 22:11:00,4.27896,4.28041,4.27099,4.27776,7130000.0
2009-10-28 22:12:00,4.27193,4.28001,4.27071,4.28001,6010000.0
2009-10-28 22:13:00,4.27531,4.28065,4.27013,4.2758,5630000.0
2009-10-28 22:14:00,4.2796,4.28037,4.27599,4.28035,5250000.0
2009-10-28 22:15:00,4.27731,4.28051,4.27118,4.27118,5250000.0
2009-10-28 22:16:00,4.27873,4.28015,4.27468,4.27813,6000000.0
2009-10-28 22:17:00,4.27647,4.28019,4.27374,4.28019,7510000.0
2009-10-28 22:18:00,4.2783,4.27929,4.27423,4.2772,6380000.0
2009-10-28 22:19:00,4.27111,4.27464,4.26628,4.27085,7130000.0
2009-10-28 22:20:00,4.27682,4.27748,4.26908,4.26908,7500000.0
2009-10-28 22:21:00,4.27651,4.27891,4.26586,4.27842,6380000.0
2009-10-28 22:22:00,4.27923,4.27936,4.27226,4.27722,4500000.0
2009-10-28 22:23:00,4.27656,4.27781,4.26776,4.2757,6010000.0
2009-10-28 22:24:00,4.2786,4.28057,4.27522,4.27861,4880000.0
2009-10-28 22:25:00,4.27887,4.27887,4.27419,4.27436,4510000.0
2009-10-28 22:26:00,4.27359,4.28173,4.26957,4.26992,7880000.0
2009-10-28 22:27:00,4.27396,4.27984,4.27396,4.27909,5260000.0
2009-10-28 22:28:00,4.27603,4.27981,4.27368,4.27676,5630000.0
2009-10-28 22:29:00,4.27409,4.27776,4.2718,4.27579,7130000.0
2009-10-28 22:30:00,4.27749,4.27853,4.26799,4.27853,6380000.0
2009-10-28 22:31:00,4.27543,4.2782,4.27164,4.27203,4140000.0
2009-10-28 22:32:00,4.27702,4.27912,4.26826,4.27907,4150000.0
2009-10-28 22:33:00,4.27195,4.278,4.26803,4.27662,8250000.0
2009-10-28 22:34:00,4.26814,4.27726,4.26814,4.27701,6380000.0
2009-10-28 22:35:00,4.2758,4.2783,4.27402,4.27599,6010000.0
2009-10-28 22:36:00,4.26701,4.2783,4.26701,4.27658,6380000.0
2009-10-28 22:37:00,4.27232,4.2766,4.27006,4.2766,5250000.0
2009-10-28 22:38:00,4.27689,4.2779,4.26734,4.27637,6000000.0
2009-10-28 22:39:00,4.27919,4.27919,4.27151,4.27193,4510000.0
2009-10-28 22:40:00,4.26732,4.27711,4.26687,4.27711,7130000.0
2009-10-28 22:41:00,4.2691,4.27892,4.2691,4.27892,6750000.0
2009-10-28 22:42:00,4.26947,4.27801,4.26947,4.27475,6010000.0
2009-10-28 22:43:00,4.27247,4.27763,4.26894,4.27304,6380000.0
2009-10-28 22:44:00,4.26804,4.27973,4.26804,4.27585,5630000.0
2009-10-28 22:45:00,4.27007,4.28128,4.27007,4.27641,9380000.0
2009-10-28 22:46:00,4.27805,4.27839,4.27239,4.27711,5260000.0
2009-10-28 22:47:00,4.27867,4.27958,4.27509,4.27958,6750000.0
2009-10-28 22:48:00,4.26954,4.27866,4.26825,4.27349,5260000.0
2009-10-28 22:49:00,4.26946,4.2802,4.26946,4.27851,6000000.0
2009-10-28 22:50:00,4.27833,4.28008,4.27004,4.2788,7140000.0
2009-10-28 22:51:00,4.27818,4.27974,4.27471,4.2762,7130000.0
2009-10-28 22:52:00,4.27502,4.27971,4.27502,4.27954,5250000.0
2009-10-28 22:53:00,4.27658,4.28062,4.2711,4.2711,6750000.0
2009-10-28 22:54:00,4.27545,4.28015,4.27247,4.28015,7130000.0
2009-10-28 22:55:00,4.28132,4.28319,4.27684,4.28174,4130000.0
2009-10-28 22:56:00,4.28235,4.28235,4.28018,4.28076,4500000.0
2009-10-28 22:57:00,4.27775,4.28427,4.27197,4.27689,6750000.0
2009-10-28 22:58:00,4.27833,4.28032,4.2707,4.28032,7130000.0
2009-10-28 22:59:00,4.27214,4.28517,4.27214,4.28103,5630000.0
2009-10-28 23:00:00,4.27847,4.28238,4.27032,4.28004,6380000.0
2009-10-28 23:01:00,4.28121,4.28152,4.2714,4.27867,7130000.0
2009-10-28 23:02:00,4.27999,4.28003,4.2753,4.2753,5260000.0
2009-10-28 23:03:00,4.27407,4.28109,4.27407,4.28015,4880000.0
2009-10-28 23:04:00,4.28,4.28063,4.27508,4.27963,4880000.0
2009-10-28 23:05:00,4.27732,4.27867,4.27195,4.27665,4510000.0
2009-10-28 23:06:00,4.28011,4.2809,4.27926,4.27949,4510000.0
2009-10-28 23:07:00,4.27898,4.27905,4.26974,4.27454,3380000.0
2009-10-28 23:08:00,4.27979,4.28104,4.27013,4.27873,4510000.0
2009-10-28 23:09:00,4.27604,4.28099,4.27484,4.27484,3000000.0
2009-10-28 23:10:00,4.27554,4.27853,4.26814,4.26814,6380000.0
2009-10-28 23:11:00,4.27908,4.27908,4.27519,4.27616,2630000.0
2009-10-28 23:12:00,4.27894,4.27894,4.27489,4.27795,4520000.0
2009-10-28 23:13:00,4.278,4.27968,4.27349,4.27452,5250000.0
2009-10-28 23:14:00,4.2761,4.27804,4.26436,4.27804,4510000.0
2009-10-28 23:15:00,4.27849,4.27881,4.27413,4.2787,4890000.0
2009-10-28 23:16:00,4.27861,4.27941,4.27009,4.27941,6380000.0
2009-10-28 23:17:00,4.27834,4.27834,4.27139,4.27381,5630000.0
2009-10-28 23:18:00,4.26782,4.27615,4.26486,4.27303,6380000.0
2009-10-28 23:19:00,4.28029,4.28029,4.2721,4.2772,4880000.0
2009-10-28 23:20:00,4.26851,4.28115,4.26851,4.27995,4880000.0
2009-10-28 23:21:00,4.27181,4.27734,4.27181,4.27644,4880000.0
2009-10-28 23:22:00,4.2673,4.2781,4.26651,4.27399,8630000.0
2009-10-28 23:23:00,4.26679,4.27782,4.26475,4.27667,8630000.0
2009-10-28 23:24:00,4.27339,4.27955,4.26996,4.26996,5260000.0
2009-10-28 23:25:00,4.27351,4.27874,4.27351,4.2785,4880000.0
2009-10-28 23:26:00,4.27288,4.27757,4.26872,4.27519,6760000.0
2009-10-28 23:27:00,4.27823,4.27823,4.27274,4.27711,6000000.0
2009-10-28 23:28:00,4.27742,4.2791,4.27413,4.27413,7510000.0
2009-10-28 23:29:00,4.27757,4.27854,4.273,4.27676,7880000.0
2009-10-28 23:30:00,4.27783,4.27783,4.27303,4.27318,6000000.0
2009-10-28 23:31:00,4.27767,4.27875,4.26902,4.27875,5260000.0
2009-10-28 23:32:00,4.27977,4.27977,4.26964,4.2751,10500000.0
2009-10-28 23:33:00,4.27947,4.27976,4.27037,4.27476,5260000.0
2009-10-28 23:34:00,4.27913,4.28196,4.27567,4.27992,6010000.0
2009-10-28 23:35:00,4.27933,4.27962,4.27195,4.27962,5630000.0
2009-10-28 23:36:00,4.27516,4.28083,4.27088,4.27088,4880000.0
2009-10-28 23:37:00,4.27022,4.27922,4.27022,4.27801,6380000.0
2009-10-28 23:38:00,4.28067,4.28261,4.27309,4.27959,5630000.0
2009-10-28 23:39:00,4.27495,4.2809,4.27495,4.27947,5250000.0
2009-10-28 23:40:00,4.28097,4.28097,4.27126,4.27497,6760000.0
2009-10-28 23:41:00,4.26943,4.28313,4.26943,4.27804,6380000.0
2009-10-28 23:42:00,4.27786,4.28171,4.27466,4.27945,4510000.0
2009-10-28 23:43:00,4.27746,4.28019,4.27527,4.27621,5250000.0
2009-10-28 23:44:00,4.27209,4.28225,4.27209,4.27827,6000000.0
2009-10-28 23:45:00,4.27918,4.27982,4.27439,4.27439,6390000.0
2009-10-28 23:46:00,4.28032,4.28101,4.27132,4.27925,4880000.0
2009-10-28 23:47:00,4.26913,4.27992,4.26913,4.27992,5630000.0
2009-10-28 23:48:00,4.27983,4.27983,4.27091,4.2787,4880000.0
2009-10-28 23:49:00,4.27951,4.28122,4.27488,4.27488,4880000.0
2009-10-28 23:50:00,4.27867,4.28096,4.27101,4.27899,4880000.0
2009-10-28 23:51:00,4.27553,4.28139,4.27189,4.27664,6750000.0
2009-10-28 23:53:00,4.2692,4.2786,4.2668,4.2786,5250000.0
2009-10-28 23:54:00,4.26936,4.27945,4.26851,4.27525,7500000.0
2009-10-28 23:55:00,4.28097,4.28179,4.27608,4.28097,7140000.0
2009-10-28 23:56:00,4.28036,4.28057,4.27537,4.28038,5630000.0
2009-10-28 23:57:00,4.27943,4.27943,4.26955,4.27407,7510000.0
2009-10-28 23:58:00,4.27177,4.2788,4.26709,4.27772,7500000.0
2009-10-28 23:59:00,4.27872,4.28023,4.27474,4.27474,6380000.0
2009-10-29 00:00:00,4.28067,4.28075,4.27513,4.27982,4510000.0
2009-10-29 00:01:00,4.27819,4.28021,4.27464,4.27715,6010000.0
2009-10-29 00:02:00,4.28069,4.28239,4.2755,4.2755,6390000.0
2009-10-29 00:03:00,4.27829,4.28062,4.27554,4.27901,6000000.0
2009-10-29 00:04:00,4.2784,4.27933,4.26889,4.27933,6760000.0
2009-10-29 00:05:00,4.27852,4.27977,4.27036,4.27877,4900000.0
2009-10-29 00:06:00,4.27749,4.27993,4.27474,4.27993,4880000.0
2009-10-29 00:07:00,4.26946,4.2789,4.26946,4.2752,6770000.0
2009-10-29 00:08:00,4.27524,4.28077,4.27524,4.27524,6010000.0
2009-10-29 00:09:00,4.27975,4.28148,4.2716,4.27541,8250000.0
2009-10-29 00:10:00,4.27032,4.27977,4.27032,4.27877,5260000.0
2009-10-29 00:11:00,4.28061,4.28149,4.27268,4.27539,7510000.0
2009-10-29 00:12:00,4.2799,4.2799,4.2751,4.27922,5250000.0
2009-10-29 00:13:00,4.2784,4.27847,4.26634,4.27719,7880000.0
2009-10-29 00:14:00,4.27934,4.27934,4.2744,4.2744,5250000.0
2009-10-29 00:15:00,4.27466,4.28102,4.27162,4.27727,9390000.0
2009-10-29 00:16:00,4.27201,4.28239,4.27201,4.28096,5630000.0
2009-10-29 00:17:00,4.27479,4.27931,4.27374,4.27607,5250000.0
2009-10-29 00:18:00,4.27912,4.27924,4.26757,4.27924,7140000.0
2009-10-29 00:19:00,4.27637,4.28015,4.27072,4.27851,5630000.0
2009-10-29 00:21:00,4.27756,4.27756,4.26592,4.26891,6390000.0
2009-10-29 00:22:00,4.27562,4.28231,4.26994,4.27521,5640000.0
2009-10-29 00:23:00,4.27614,4.28048,4.26844,4.26844,6760000.0
2009-10-29 00:24:00,4.2748,4.28116,4.2748,4.28113,6390000.0
2009-10-29 00:25:00,4.27587,4.28066,4.27587,4.28005,6010000.0
2009-10-29 00:26:00,4.27767,4.28045,4.27448,4.27619,6750000.0
2009-10-29 00:28:00,4.28013,4.28013,4.26949,4.27912,4890000.0
2009-10-29 00:29:00,4.27502,4.27963,4.27502,4.27856,4520000.0
2009-10-29 00:30:00,4.28093,4.28093,4.27669,4.27912,6760000.0
2009-10-29 00:31:00,4.27129,4.28015,4.27129,4.28009,6380000.0
2009-10-29 00:32:00,4.27032,4.27972,4.26942,4.27972,5640000.0
2009-10-29 00:33:00,4.28104,4.28327,4.27456,4.27456,7140000.0
2009-10-29 00:34:00,4.28119,4.28247,4.27621,4.27621,5630000.0
2009-10-29 00:35:00,4.27889,4.28031,4.27752,4.28027,6010000.0
2009-10-29 00:37:00,4.27105,4.2812,4.27042,4.27603,8270000.0
2009-10-29 00:38:00,4.28107,4.28107,4.2757,4.27798,5250000.0
2009-10-29 00:40:00,4.27518,4.28122,4.27518,4.28053,6000000.0
2009-10-29 00:41:00,4.27952,4.27952,4.27062,4.27931,6010000.0
2009-10-29 00:42:00,4.2804,4.2804,4.27208,4.27969,6380000.0
2009-10-29 00:43:00,4.27849,4.27992,4.27345,4.27345,4880000.0
2009-10-29 00:44:00,4.28,4.28,4.27007,4.27473,7510000.0
2009-10-29 00:45:00,4.27188,4.28416,4.27188,4.27819,6380000.0
2009-10-29 00:46:00,4.27983,4.2805,4.27104,4.27975,6000000.0
2009-10-29 00:47:00,4.27748,4.2794,4.26925,4.27909,4880000.0
2009-10-29 00:48:00,4.2711,4.28201,4.2711,4.27961,5260000.0
2009-10-29 00:49:00,4.27802,4.27972,4.27409,4.27972,6000000.0
2009-10-29 00:50:00,4.27468,4.28058,4.27468,4.27563,6000000.0
2009-10-29 00:51:00,4.27395,4.28099,4.27178,4.28099,4890000.0
2009-10-29 00:52:00,4.27851,4.28006,4.27488,4.27488,4880000.0
2009-10-29 00:53:00,4.27898,4.28001,4.27113,4.27942,6380000.0
2009-10-29 00:54:00,4.27851,4.28254,4.27286,4.27685,7130000.0
2009-10-29 00:55:00,4.27921,4.2805,4.27082,4.27082,5630000.0
2009-10-29 00:56:00,4.27916,4.27968,4.27136,4.27629,5260000.0
2009-10-29 00:57:00,4.27662,4.28251,4.27258,4.27629,7510000.0
2009-10-29 00:58:00,4.28051,4.28051,4.271,4.271,5260000.0
2009-10-29 00:59:00,4.2785,4.27981,4.27369,4.27755,4890000.0
2009-10-29 01:00:00,4.2702,4.28185,4.2702,4.27713,7510000.0
2009-10-29 01:01:00,4.27602,4.27997,4.27426,4.27789,5260000.0
2009-10-29 01:02:00,4.27701,4.28088,4.27249,4.27899,5630000.0
2009-10-29 01:03:00,4.2785,4.2785,4.26862,4.27319,5260000.0
2009-10-29 01:04:00,4.27206,4.28014,4.27206,4.27454,4510000.0
2009-10-29 01:05:00,4.27916,4.27997,4.26968,4.27522,7140000.0
2009-10-29 01:06:00,4.27973,4.28004,4.27489,4.27786,4890000.0
2009-10-29 01:07:00,4.2781,4.28025,4.27709,4.27843,6000000.0
2009-10-29 01:08:00,4.27507,4.28104,4.27399,4.27863,6770000.0
2009-10-29 01:09:00,4.27819,4.28172,4.27114,4.27736,6750000.0
2009-10-29 01:10:00,4.27805,4.28227,4.27534,4.2793,3770000.0
2009-10-29 01:11:00,4.27959,4.28189,4.27236,4.27845,7510000.0
2009-10-29 01:12:00,4.27813,4.27813,4.26813,4.27306,6000000.0
2009-10-29 01:13:00,4.27263,4.27777,4.26695,4.27209,6010000.0
2009-10-29 01:14:00,4.27594,4.2795,4.26701,4.27825,6390000.0
2009-10-29 01:15:00,4.27586,4.27771,4.27435,4.27771,3380000.0
2009-10-29 01:16:00,4.27616,4.27965,4.27069,4.27965,5640000.0
2009-10-29 01:17:00,4.27783,4.28052,4.27231,4.27896,6030000.0
2009-10-29 01:18:00,4.27367,4.27938,4.27367,4.27686,8630000.0
2009-10-29 01:19:00,4.27957,4.28059,4.27036,4.27935,6390000.0
2009-10-29 01:20:00,4.28113,4.28113,4.27562,4.28004,6000000.0
2009-10-29 01:21:00,4.27444,4.28116,4.27119,4.27941,5260000.0
2009-10-29 01:22:00,4.26851,4.28079,4.26851,4.27365,7510000.0
2009-10-29 01:23:00,4.27408,4.28029,4.2709,4.27468,6750000.0
2009-10-29 01:24:00,4.27855,4.28056,4.27591,4.27815,5630000.0
2009-10-29 01:25:00,4.27279,4.27968,4.26794,4.27968,9390000.0
2009-10-29 01:26:00,4.2805,4.2805,4.27313,4.27503,7510000.0
2009-10-29 01:27:00,4.27553,4.27981,4.27313,4.27981,4510000.0
2009-10-29 01:28:00,4.27755,4.28022,4.27383,4.27879,5260000.0
2009-10-29 01:29:00,4.2795,4.2795,4.26852,4.27818,8250000.0
2009-10-29 01:30:00,4.27808,4.27935,4.27233,4.27775,6770000.0
2009-10-29 01:31:00,4.2783,4.27952,4.27573,4.27776,5630000.0
2009-10-29 01:32:00,4.27777,4.27959,4.27028,4.27959,4510000.0
2009-10-29 01:34:00,4.27885,4.27885,4.26804,4.27342,5630000.0
2009-10-29 01:35:00,4.27818,4.27995,4.27472,4.27917,6760000.0
2009-10-29 01:36:00,4.27486,4.27935,4.27448,4.27864,4510000.0
2009-10-29 01:37:00,4.27714,4.28126,4.27083,4.27083,4880000.0
2009-10-29 01:39:00,4.27697,4.28072,4.27555,4.27555,6750000.0
2009-10-29 01:40:00,4.27733,4.28053,4.2751,4.2751,5260000.0
2009-10-29 01:41:00,4.27373,4.27952,4.27115,4.27399,6390000.0
2009-10-29 01:42:00,4.27732,4.27968,4.26802,4.27749,6010000.0
2009-10-29 01:43:00,4.27649,4.28173,4.27604,4.27961,3400000.0
2009-10-29 01:44:00,4.27533,4.27901,4.27339,4.27546,5640000.0
2009-10-29 01:45:00,4.27904,4.27944,4.26929,4.27651,13920000.0
2009-10-29 01:46:00,4.27596,4.28098,4.27366,4.27975,5650000.0
2009-10-29 01:48:00,4.28025,4.28093,4.27113,4.2781,7880000.0
2009-10-29 01:49:00,4.27533,4.27645,4.27096,4.27431,6380000.0
2009-10-29 01:50:00,4.27542,4.27913,4.27288,4.27676,8260000.0
2009-10-29 01:51:00,4.27636,4.28087,4.27381,4.27381,7140000.0
2009-10-29 01:52:00,4.27941,4.27991,4.27348,4.27991,5260000.0
2009-10-29 01:53:00,4.279,4.28027,4.27063,4.27063,11270000.0
2009-10-29 01:54:00,4.27998,4.27998,4.27008,4.27903,9380000.0
2009-10-29 01:55:00,4.27874,4.27878,4.26869,4.27693,7130000.0
2009-10-29 01:56:00,4.27941,4.28171,4.27426,4.28044,7510000.0
2009-10-29 01:57:00,4.27436,4.27972,4.27395,4.27856,6000000.0
2009-10-29 01:58:00,4.27507,4.2803,4.27507,4.2803,5250000.0
2009-10-29 02:01:00,4.27884,4.2801,4.27372,4.27372,4890000.0
2009-10-29 02:02:00,4.28044,4.2813,4.2717,4.2813,10140000.0
2009-10-29 02:03:00,4.27743,4.27959,4.27193,4.27629,6010000.0
2009-10-29 02:04:00,4.27599,4.28052,4.27535,4.27535,7880000.0
2009-10-29 02:05:00,4.2721,4.2812,4.2721,4.27766,5630000.0
2009-10-29 02:06:00,4.28093,4.2811,4.27185,4.27611,7130000.0
2009-10-29 02:07:00,4.27751,4.28224,4.27128,4.27815,6760000.0
2009-10-29 02:08:00,4.27952,4.28166,4.27106,4.27106,4140000.0
2009-10-29 02:09:00,4.28041,4.28049,4.27065,4.2791,9000000.0
2009-10-29 02:10:00,4.27763,4.28116,4.2725,4.27708,3770000.0
2009-10-29 02:11:00,4.27799,4.28018,4.27253,4.2755,5630000.0
2009-10-29 02:12:00,4.27928,4.27928,4.27263,4.27482,7510000.0
2009-10-29 02:13:00,4.27696,4.27858,4.27045,4.27797,5260000.0
2009-10-29 02:14:00,4.27908,4.27997,4.27335,4.27768,7510000.0
2009-10-29 02:15:00,4.27706,4.28232,4.27085,4.27486,9760000.0
2009-10-29 02:16:00,4.2792,4.28097,4.27215,4.27546,5630000.0
2009-10-29 02:17:00,4.28143,4.28143,4.27078,4.27109,5250000.0
2009-10-29 02:18:00,4.27748,4.27911,4.26825,4.27803,7500000.0
2009-10-29 02:19:00,4.27825,4.27825,4.27395,4.27605,6000000.0
2009-10-29 02:20:00,4.27779,4.27952,4.2756,4.27861,7140000.0
2009-10-29 02:21:00,4.27787,4.28037,4.2734,4.27457,7500000.0
2009-10-29 02:22:00,4.27421,4.28166,4.27222,4.27987,7880000.0
2009-10-29 02:23:00,4.27796,4.28021,4.27509,4.27509,4140000.0
2009-10-29 02:24:00,4.28016,4.28016,4.27282,4.27533,6750000.0
2009-10-29 02:25:00,4.27301,4.27879,4.26814,4.27879,7500000.0
2009-10-29 02:26:00,4.27589,4.28049,4.27298,4.27853,7500000.0
2009-10-29 02:27:00,4.27667,4.27973,4.2701,4.27642,6010000.0
2009-10-29 02:28:00,4.27642,4.28183,4.27141,4.28049,7890000.0
2009-10-29 02:29:00,4.27902,4.27941,4.27158,4.2784,3770000.0
2009-10-29 02:30:00,4.27981,4.27981,4.27402,4.27708,5260000.0
2009-10-29 02:31:00,4.28124,4.28258,4.27279,4.27928,5260000.0
2009-10-29 02:32:00,4.27879,4.27879,4.26757,4.2787,5260000.0
2009-10-29 02:33:00,4.27836,4.28029,4.27516,4.28009,6760000.0
2009-10-29 02:34:00,4.27097,4.28012,4.27097,4.27139,5630000.0
2009-10-29 02:35:00,4.27067,4.27947,4.27067,4.27725,6380000.0
2009-10-29 02:36:00,4.27929,4.27964,4.27533,4.27964,5630000.0
2009-10-29 02:37:00,4.28043,4.28067,4.27049,4.27049,7130000.0
2009-10-29 02:38:00,4.2794,4.28055,4.27449,4.27747,5250000.0
2009-10-29 02:39:00,4.27637,4.28004,4.27637,4.28004,5250000.0
2009-10-29 02:40:00,4.26723,4.27847,4.26723,4.27705,8250000.0
2009-10-29 02:41:00,4.27007,4.28005,4.27007,4.27596,5260000.0
2009-10-29 02:42:00,4.27096,4.28092,4.27096,4.27932,4880000.0
2009-10-29 02:43:00,4.27974,4.27974,4.27067,4.27422,5630000.0
2009-10-29 02:44:00,4.28097,4.28097,4.26812,4.28029,13140000.0
2009-10-29 02:45:00,4.27742,4.28105,4.27673,4.27937,3750000.0
2009-10-29 02:46:00,4.27729,4.28053,4.27531,4.28053,5260000.0
2009-10-29 02:47:00,4.27558,4.28044,4.27058,4.27496,7140000.0
2009-10-29 02:48:00,4.27564,4.28152,4.27564,4.2802,6750000.0
2009-10-29 02:49:00,4.28133,4.28133,4.27468,4.27958,7880000.0
2009-10-29 02:50:00,4.27986,4.28074,4.27554,4.28025,4510000.0
2009-10-29 02:51:00,4.28099,4.28099,4.277,4.2804,7510000.0
2009-10-29 02:52:00,4.27621,4.27873,4.26833,4.27176,6390000.0
2009-10-29 02:53:00,4.2783,4.27937,4.27074,4.27429,6750000.0
2009-10-29 02:54:00,4.28074,4.28113,4.27926,4.28008,5630000.0
2009-10-29 02:55:00,4.27658,4.28088,4.27518,4.27982,7880000.0
2009-10-29 02:56:00,4.28016,4.281,4.27444,4.27444,4880000.0
2009-10-29 02:57:00,4.27713,4.27992,4.2744,4.2744,4140000.0
2009-10-29 02:58:00,4.27972,4.27972,4.27026,4.27949,5250000.0
2009-10-29 02:59:00,4.27801,4.2797,4.27322,4.27322,4880000.0
2009-10-29 03:00:00,4.27093,4.28352,4.26915,4.27581,9760000.0
2009-10-29 03:01:00,4.27971,4.28176,4.27167,4.28099,9760000.0
2009-10-29 03:02:00,4.281,4.28467,4.27238,4.28065,7130000.0
2009-10-29 03:03:00,4.2745,4.28008,4.2745,4.28008,4880000.0
2009-10-29 03:04:00,4.27522,4.27885,4.26991,4.27253,6750000.0
2009-10-29 03:05:00,4.27399,4.27979,4.26987,4.27979,5250000.0
2009-10-29 03:06:00,4.2785,4.27954,4.267,4.27689,7130000.0
2009-10-29 03:07:00,4.27897,4.28062,4.274,4.28062,10510000.0
2009-10-29 03:08:00,4.27818,4.27883,4.27552,4.27552,2250000.0
2009-10-29 03:09:00,4.27877,4.28115,4.27249,4.28115,3770000.0
2009-10-29 03:10:00,4.27785,4.27845,4.27389,4.27845,4130000.0
2009-10-29 03:11:00,4.27911,4.28016,4.27484,4.28013,10130000.0
2009-10-29 03:12:00,4.26559,4.27948,4.26559,4.27948,4140000.0
2009-10-29 03:13:00,4.27851,4.27878,4.27143,4.27776,4880000.0
2009-10-29 03:14:00,4.27938,4.27938,4.27541,4.27844,4140000.0
2009-10-29 03:15:00,4.27255,4.28395,4.27187,4.27646,9750000.0
2009-10-29 03:16:00,4.2787,4.28101,4.27435,4.27901,6380000.0
2009-10-29 03:17:00,4.27742,4.28187,4.27625,4.28031,7500000.0
2009-10-29 03:18:00,4.27769,4.2803,4.27769,4.2803,4880000.0
2009-10-29 03:19:00,4.27945,4.27945,4.26822,4.27417,5250000.0
2009-10-29 03:20:00,4.27888,4.28036,4.27286,4.27486,5250000.0
2009-10-29 03:21:00,4.26897,4.27848,4.26897,4.27848,4890000.0
2009-10-29 03:22:00,4.2799,4.2799,4.27466,4.27552,4880000.0
2009-10-29 03:23:00,4.27938,4.27974,4.27021,4.27957,5630000.0
2009-10-29 03:24:00,4.28091,4.28178,4.2754,4.27903,6750000.0
2009-10-29 03:25:00,4.27982,4.27982,4.27823,4.27946,5260000.0
2009-10-29 03:26:00,4.2794,4.27998,4.27314,4.27462,6750000.0
2009-10-29 03:27:00,4.27395,4.27954,4.27395,4.27954,7130000.0
2009-10-29 03:28:00,4.27973,4.28006,4.27399,4.27987,8640000.0
2009-10-29 03:29:00,4.26948,4.28041,4.26948,4.27735,6380000.0
2009-10-29 03:30:00,4.27624,4.2794,4.26936,4.27507,7880000.0
2009-10-29 03:31:00,4.27876,4.27947,4.27546,4.27898,4880000.0
2009-10-29 03:32:00,4.27658,4.27954,4.27494,4.27954,4890000.0
2009-10-29 03:33:00,4.27844,4.27974,4.27536,4.27759,6750000.0
2009-10-29 03:34:00,4.27827,4.27895,4.27458,4.27895,5250000.0
2009-10-29 03:35:00,4.27722,4.27834,4.268,4.268,6380000.0
2009-10-29 03:36:00,4.27282,4.279,4.26953,4.27838,7500000.0
2009-10-29 03:37:00,4.2778,4.2778,4.26601,4.27422,4510000.0
2009-10-29 03:38:00,4.27831,4.27831,4.26976,4.27677,4880000.0
2009-10-29 03:39:00,4.27933,4.28167,4.26978,4.2766,7130000.0
2009-10-29 03:40:00,4.27398,4.27613,4.2672,4.2672,6390000.0
2009-10-29 03:41:00,4.27542,4.27835,4.26878,4.27814,5260000.0
2009-10-29 03:42:00,4.27903,4.27903,4.26794,4.27542,4140000.0
2009-10-29 03:43:00,4.27886,4.27949,4.27638,4.27703,5260000.0
2009-10-29 03:44:00,4.27827,4.27838,4.27279,4.27747,7130000.0
2009-10-29 03:45:00,4.2777,4.27865,4.27369,4.27853,6000000.0
2009-10-29 03:46:00,4.27593,4.279,4.27392,4.27709,5630000.0
2009-10-29 03:47:00,4.27353,4.27726,4.27176,4.27648,5250000.0
2009-10-29 03:48:00,4.27721,4.27897,4.27459,4.27887,7130000.0
2009-10-29 03:49:00,4.27349,4.27771,4.27298,4.27723,5630000.0
2009-10-29 03:50:00,4.27428,4.27746,4.26681,4.27746,4880000.0
2009-10-29 03:51:00,4.27625,4.27919,4.27251,4.27584,6010000.0
2009-10-29 03:52:00,4.27042,4.278,4.27042,4.278,5630000.0
2009-10-29 03:53:00,4.27831,4.28144,4.27212,4.27744,7880000.0
2009-10-29 03:54:00,4.27843,4.27932,4.26931,4.27764,7140000.0
2009-10-29 03:55:00,4.27747,4.27747,4.26737,4.27539,6750000.0
2009-10-29 03:56:00,4.27678,4.27913,4.26916,4.27246,6390000.0
2009-10-29 03:57:00,4.2777,4.2777,4.27175,4.27519,5260000.0
2009-10-29 03:58:00,4.27284,4.27804,4.27262,4.277,5250000.0
2009-10-29 03:59:00,4.27424,4.27874,4.27424,4.27697,6380000.0
2009-10-29 04:00:00,4.27157,4.28087,4.26887,4.26887,10140000.0
2009-10-29 04:01:00,4.27676,4.28258,4.26942,4.27426,6390000.0
2009-10-29 04:02:00,4.27415,4.28072,4.2712,4.27504,7880000.0
2009-10-29 04:03:00,4.27819,4.27819,4.2693,4.27671,7510000.0
2009-10-29 04:04:00,4.27753,4.27887,4.26935,4.26935,5630000.0
2009-10-29 04:05:00,4.27692,4.27853,4.26926,4.27753,8250000.0
2009-10-29 04:06:00,4.27209,4.27817,4.27209,4.27794,5630000.0
2009-10-29 04:07:00,4.27233,4.27893,4.27233,4.27711,7880000.0
2009-10-29 04:08:00,4.27579,4.27835,4.2687,4.27607,5260000.0
2009-10-29 04:09:00,4.27428,4.27872,4.2697,4.27802,6010000.0
2009-10-29 04:10:00,4.27514,4.27987,4.27426,4.27486,6750000.0
2009-10-29 04:11:00,4.2748,4.2784,4.27356,4.2783,5630000.0
2009-10-29 04:12:00,4.27298,4.27844,4.27298,4.27462,6380000.0
2009-10-29 04:13:00,4.2736,4.28063,4.27095,4.27704,7130000.0
2009-10-29 04:14:00,4.27822,4.27943,4.2743,4.27569,5640000.0
2009-10-29 04:15:00,4.27752,4.27913,4.27013,4.27438,7130000.0
2009-10-29 04:16:00,4.27713,4.27713,4.26984,4.27617,7130000.0
2009-10-29 04:17:00,4.27575,4.27768,4.26691,4.27768,6000000.0
2009-10-29 04:18:00,4.27356,4.27642,4.26375,4.27456,7130000.0
2009-10-29 04:19:00,4.27385,4.27634,4.26488,4.27634,6000000.0
2009-10-29 04:20:00,4.27753,4.2783,4.27281,4.27281,5630000.0
2009-10-29 04:21:00,4.26988,4.27952,4.26988,4.27501,7880000.0
2009-10-29 04:22:00,4.27841,4.27927,4.27359,4.27761,7130000.0
2009-10-29 04:23:00,4.27365,4.28138,4.27365,4.27497,5630000.0
2009-10-29 04:24:00,4.27653,4.27893,4.26887,4.27696,4500000.0
2009-10-29 04:25:00,4.27705,4.27854,4.27217,4.27532,6760000.0
2009-10-29 04:26:00,4.27781,4.27873,4.27396,4.27611,4880000.0
2009-10-29 04:27:00,4.27472,4.27799,4.27052,4.27499,5250000.0
2009-10-29 04:28:00,4.27602,4.2763,4.27105,4.27611,6010000.0
2009-10-29 04:29:00,4.27382,4.27948,4.26915,4.27521,6760000.0
2009-10-29 04:30:00,4.27911,4.27911,4.27285,4.27459,6750000.0
2009-10-29 04:31:00,4.27834,4.27905,4.27381,4.27766,7140000.0
2009-10-29 04:32:00,4.27922,4.27922,4.26871,4.27793,7880000.0
2009-10-29 04:33:00,4.27048,4.28131,4.27048,4.277,4510000.0
2009-10-29 04:34:00,4.27243,4.27784,4.27243,4.27525,5250000.0
2009-10-29 04:35:00,4.27399,4.27911,4.27226,4.27431,6000000.0
2009-10-29 04:36:00,4.27842,4.27849,4.27467,4.27597,5250000.0
2009-10-29 04:37:00,4.27337,4.27872,4.27252,4.27806,5630000.0
2009-10-29 04:38:00,4.27474,4.27976,4.27373,4.27914,5250000.0
2009-10-29 04:39:00,4.27104,4.27889,4.27104,4.27692,6000000.0
2009-10-29 04:40:00,4.26852,4.2791,4.26852,4.27753,7130000.0
2009-10-29 04:41:00,4.27835,4.27835,4.27323,4.27662,5260000.0
2009-10-29 04:42:00,4.27809,4.2789,4.27334,4.27538,7880000.0
2009-10-29 04:43:00,4.27612,4.27811,4.27567,4.27763,5250000.0
2009-10-29 04:44:00,4.27734,4.28109,4.27324,4.2789,4510000.0
2009-10-29 04:45:00,4.27049,4.28107,4.27049,4.27875,5250000.0
2009-10-29 04:46:00,4.27319,4.27852,4.27286,4.27286,4880000.0
2009-10-29 04:47:00,4.26662,4.27908,4.26662,4.27561,5630000.0
2009-10-29 04:48:00,4.27494,4.28201,4.27454,4.27454,7510000.0
2009-10-29 04:49:00,4.27869,4.27945,4.27356,4.27666,5630000.0
2009-10-29 04:50:00,4.27783,4.27933,4.27756,4.27784,6380000.0
2009-10-29 04:51:00,4.27761,4.2785,4.2732,4.27661,4880000.0
2009-10-29 04:52:00,4.27653,4.27864,4.26887,4.27498,5250000.0
2009-10-29 04:53:00,4.27646,4.27948,4.27406,4.27732,6380000.0
2009-10-29 04:54:00,4.27369,4.27891,4.26925,4.26925,4880000.0
2009-10-29 04:55:00,4.27709,4.27948,4.27337,4.27772,4140000.0
2009-10-29 04:56:00,4.27194,4.27832,4.27194,4.27737,5640000.0
2009-10-29 04:57:00,4.26806,4.27846,4.26806,4.27846,5250000.0
2009-10-29 04:58:00,4.27773,4.28039,4.2698,4.27975,5630000.0
2009-10-29 04:59:00,4.27857,4.27896,4.27213,4.27801,4880000.0
2009-10-29 05:00:00,4.27458,4.27863,4.26964,4.27559,4510000.0
2009-10-29 05:01:00,4.27372,4.27882,4.2696,4.27882,4880000.0
2009-10-29 05:02:00,4.27791,4.27931,4.26959,4.27924,7130000.0
2009-10-29 05:03:00,4.27924,4.28022,4.27265,4.27265,5260000.0
2009-10-29 05:04:00,4.2788,4.2788,4.27149,4.27326,5630000.0
2009-10-29 05:05:00,4.27802,4.27908,4.27428,4.27877,7510000.0
2009-10-29 05:06:00,4.27769,4.27973,4.27726,4.27973,4510000.0
2009-10-29 05:07:00,4.2784,4.27868,4.26939,4.27755,7510000.0
2009-10-29 05:08:00,4.27897,4.27957,4.27049,4.27834,6000000.0
2009-10-29 05:09:00,4.27748,4.27946,4.26967,4.27908,7130000.0
2009-10-29 05:10:00,4.27871,4.28291,4.27483,4.27872,7880000.0
2009-10-29 05:11:00,4.27714,4.27852,4.27111,4.27786,5260000.0
2009-10-29 05:12:00,4.27879,4.27879,4.27392,4.27751,6010000.0
2009-10-29 05:13:00,4.27796,4.27853,4.27247,4.27766,4880000.0
2009-10-29 05:14:00,4.27285,4.27977,4.27262,4.27262,4890000.0
2009-10-29 05:15:00,4.27106,4.28109,4.27106,4.27555,5640000.0
2009-10-29 05:16:00,4.27691,4.27916,4.2757,4.27916,4510000.0
2009-10-29 05:17:00,4.27734,4.27909,4.27334,4.27909,4510000.0
2009-10-29 05:18:00,4.27742,4.27796,4.2723,4.27744,5250000.0
2009-10-29 05:19:00,4.27763,4.27763,4.26889,4.27712,3770000.0
2009-10-29 05:20:00,4.27814,4.27825,4.26915,4.27426,6390000.0
2009-10-29 05:21:00,4.27698,4.27825,4.27125,4.27825,6000000.0
2009-10-29 05:22:00,4.27806,4.27851,4.27598,4.27598,6000000.0
2009-10-29 05:23:00,4.27613,4.27851,4.27595,4.27692,5250000.0
2009-10-29 05:24:00,4.27308,4.27958,4.27266,4.27266,5250000.0
2009-10-29 05:25:00,4.26836,4.27817,4.26836,4.27817,7880000.0
2009-10-29 05:26:00,4.27586,4.27833,4.27322,4.2748,6010000.0
2009-10-29 05:27:00,4.27648,4.27956,4.27648,4.27912,5250000.0
2009-10-29 05:28:00,4.27302,4.27879,4.27302,4.27762,6390000.0
2009-10-29 05:29:00,4.27386,4.28051,4.27328,4.2755,6020000.0
2009-10-29 05:30:00,4.27201,4.28182,4.27201,4.27545,5630000.0
2009-10-29 05:31:00,4.27802,4.27904,4.27581,4.2781,4140000.0
2009-10-29 05:32:00,4.27605,4.27883,4.27206,4.27782,4510000.0
2009-10-29 05:33:00,4.2766,4.2776,4.26776,4.27458,5630000.0
2009-10-29 05:34:00,4.2755,4.27711,4.27312,4.27666,4880000.0
2009-10-29 05:35:00,4.28057,4.28057,4.27004,4.27645,4880000.0
2009-10-29 05:36:00,4.27128,4.27779,4.26918,4.27388,6760000.0
2009-10-29 05:37:00,4.27838,4.27838,4.26663,4.27656,6760000.0
2009-10-29 05:38:00,4.27227,4.27746,4.27227,4.27718,6000000.0
2009-10-29 05:39:00,4.27657,4.27892,4.27416,4.2771,6380000.0
2009-10-29 05:40:00,4.27771,4.28053,4.27421,4.27421,5630000.0
2009-10-29 05:41:00,4.27259,4.27706,4.26744,4.27405,6010000.0
2009-10-29 05:42:00,4.27943,4.27943,4.2673,4.2761,6760000.0
2009-10-29 05:43:00,4.27436,4.27939,4.2693,4.27843,6760000.0
2009-10-29 05:44:00,4.27512,4.27815,4.26876,4.27629,6010000.0
2009-10-29 05:45:00,4.27137,4.27857,4.27137,4.27494,4510000.0
2009-10-29 05:46:00,4.27743,4.27811,4.27234,4.27624,6760000.0
2009-10-29 05:47:00,4.27616,4.27616,4.2668,4.27228,4890000.0
2009-10-29 05:48:00,4.27554,4.27651,4.26667,4.27651,6760000.0
2009-10-29 05:49:00,4.28009,4.28122,4.27036,4.27036,7130000.0
2009-10-29 05:50:00,4.27599,4.27734,4.26939,4.27685,5260000.0
2009-10-29 05:51:00,4.27241,4.27865,4.26825,4.27406,6000000.0
2009-10-29 05:52:00,4.27506,4.2786,4.26841,4.27563,4880000.0
2009-10-29 05:53:00,4.27604,4.27805,4.2724,4.27787,5250000.0
2009-10-29 05:54:00,4.26791,4.27776,4.26791,4.2699,7510000.0
2009-10-29 05:55:00,4.27793,4.27793,4.26862,4.27704,8250000.0
2009-10-29 05:56:00,4.2781,4.28245,4.27117,4.27634,8250000.0
2009-10-29 05:57:00,4.27292,4.2783,4.27259,4.27564,7880000.0
2009-10-29 05:58:00,4.27951,4.27951,4.27632,4.27724,4880000.0
2009-10-29 05:59:00,4.27533,4.2777,4.26737,4.2718,7880000.0
2009-10-29 06:00:00,4.27312,4.27598,4.26671,4.27424,6000000.0
2009-10-29 06:01:00,4.27794,4.27908,4.27293,4.27862,7500000.0
2009-10-29 06:02:00,4.27239,4.278,4.27067,4.27519,7880000.0
2009-10-29 06:03:00,4.27305,4.27839,4.26817,4.27785,7880000.0
2009-10-29 06:04:00,4.27821,4.27849,4.27567,4.27849,7880000.0
2009-10-29 06:05:00,4.27365,4.27823,4.26766,4.27329,5260000.0
2009-10-29 06:06:00,4.27188,4.2773,4.27057,4.2773,5250000.0
2009-10-29 06:07:00,4.27764,4.27782,4.27148,4.27758,6760000.0
2009-10-29 06:08:00,4.27818,4.27818,4.26767,4.27781,6000000.0
2009-10-29 06:09:00,4.27568,4.27568,4.26601,4.26601,6380000.0
2009-10-29 06:10:00,4.27747,4.28042,4.27067,4.27772,7140000.0
2009-10-29 06:11:00,4.27585,4.27631,4.26598,4.27561,6010000.0
2009-10-29 06:12:00,4.27373,4.27848,4.26923,4.27848,6000000.0
2009-10-29 06:13:00,4.27883,4.28008,4.27266,4.27716,5250000.0
2009-10-29 06:14:00,4.27772,4.27831,4.27333,4.27333,5250000.0
2009-10-29 06:15:00,4.27238,4.28422,4.27238,4.27473,5260000.0
2009-10-29 06:16:00,4.27245,4.27684,4.27226,4.27684,7130000.0
2009-10-29 06:17:00,4.27895,4.27895,4.27093,4.27404,7880000.0
2009-10-29 06:18:00,4.27116,4.27971,4.26968,4.2783,8250000.0
2009-10-29 06:19:00,4.27691,4.27802,4.26953,4.26953,5250000.0
2009-10-29 06:20:00,4.27766,4.27766,4.26682,4.26682,7510000.0
2009-10-29 06:21:00,4.27261,4.27983,4.27197,4.27817,4510000.0
2009-10-29 06:22:00,4.27784,4.27809,4.2723,4.27757,5260000.0
2009-10-29 06:23:00,4.27602,4.27829,4.27335,4.27503,6750000.0
2009-10-29 06:24:00,4.27486,4.27826,4.27237,4.27654,5630000.0
2009-10-29 06:25:00,4.27377,4.27752,4.27116,4.27116,5630000.0
2009-10-29 06:26:00,4.27707,4.27771,4.27346,4.27715,5260000.0
2009-10-29 06:27:00,4.27144,4.27735,4.26843,4.26843,5260000.0
2009-10-29 06:28:00,4.27784,4.27895,4.27271,4.27636,5640000.0
2009-10-29 06:29:00,4.27897,4.27897,4.27313,4.27791,6000000.0
2009-10-29 06:30:00,4.27509,4.27956,4.26858,4.27647,8260000.0
2009-10-29 06:31:00,4.2768,4.27693,4.26567,4.27535,6390000.0
2009-10-29 06:32:00,4.2771,4.27972,4.27294,4.2781,6000000.0
2009-10-29 06:33:00,4.27767,4.27923,4.27379,4.27379,4510000.0
2009-10-29 06:34:00,4.27361,4.27879,4.27359,4.27834,6000000.0
2009-10-29 06:35:00,4.27819,4.27959,4.27179,4.27287,5630000.0
2009-10-29 06:36:00,4.27829,4.27829,4.26909,4.27766,6750000.0
2009-10-29 06:37:00,4.27755,4.27755,4.26758,4.27695,5260000.0
2009-10-29 06:38:00,4.27617,4.27882,4.27023,4.27716,6750000.0
2009-10-29 06:39:00,4.26812,4.27901,4.26812,4.27769,8250000.0
2009-10-29 06:40:00,4.27799,4.28173,4.27321,4.27321,5630000.0
2009-10-29 06:41:00,4.27792,4.28063,4.27313,4.27924,8250000.0
2009-10-29 06:42:00,4.27792,4.27792,4.26869,4.27726,4510000.0
2009-10-29 06:43:00,4.27292,4.2783,4.26914,4.27363,5260000.0
2009-10-29 06:44:00,4.27528,4.27888,4.27345,4.27867,5630000.0
2009-10-29 06:45:00,4.27164,4.28259,4.27164,4.27658,5250000.0
2009-10-29 06:46:00,4.27837,4.27837,4.26664,4.277,6750000.0
2009-10-29 06:47:00,4.27856,4.27856,4.27266,4.27636,4510000.0
2009-10-29 06:48:00,4.27755,4.27886,4.27073,4.27778,7500000.0
2009-10-29 06:49:00,4.27653,4.27802,4.27052,4.27802,7130000.0
2009-10-29 06:50:00,4.27447,4.27855,4.27197,4.27197,5250000.0
2009-10-29 06:51:00,4.27509,4.27768,4.27239,4.27267,5250000.0
2009-10-29 06:52:00,4.27203,4.27829,4.27203,4.27812,4880000.0
2009-10-29 06:53:00,4.276,4.27619,4.26673,4.27532,6010000.0
2009-10-29 06:54:00,4.27773,4.27932,4.27616,4.27616,7510000.0
2009-10-29 06:55:00,4.27764,4.27827,4.27289,4.2756,4880000.0
2009-10-29 06:56:00,4.27656,4.27739,4.26755,4.27713,5260000.0
2009-10-29 06:57:00,4.27383,4.27882,4.26878,4.27262,4880000.0
2009-10-29 06:58:00,4.27307,4.28149,4.27307,4.27828,5630000.0
2009-10-29 06:59:00,4.27755,4.27833,4.27106,4.27652,5640000.0
2009-10-29 07:00:00,4.27047,4.28333,4.27047,4.27779,4880000.0
2009-10-29 07:01:00,4.27622,4.27848,4.26937,4.27631,7130000.0
2009-10-29 07:02:00,4.27343,4.2807,4.2688,4.27939,6760000.0
2009-10-29 07:03:00,4.27276,4.27831,4.27276,4.27608,5260000.0
2009-10-29 07:04:00,4.27839,4.27993,4.27322,4.27911,7500000.0
2009-10-29 07:05:00,4.27871,4.27871,4.27634,4.2776,5250000.0
2009-10-29 07:06:00,4.27424,4.27885,4.27247,4.27813,5250000.0
2009-10-29 07:07:00,4.27886,4.27886,4.27057,4.27868,6760000.0
2009-10-29 07:08:00,4.27847,4.27847,4.26899,4.26899,4880000.0
2009-10-29 07:09:00,4.2735,4.27847,4.27203,4.27752,5260000.0
2009-10-29 07:10:00,4.2767,4.27848,4.27374,4.27848,5250000.0
2009-10-29 07:11:00,4.27368,4.27779,4.26792,4.2768,5250000.0
2009-10-29 07:12:00,4.27511,4.28101,4.27053,4.27942,5250000.0
2009-10-29 07:13:00,4.2751,4.27664,4.26557,4.2747,6750000.0
2009-10-29 07:14:00,4.27811,4.27964,4.27393,4.27721,5630000.0
2009-10-29 07:15:00,4.27508,4.27931,4.26939,4.27449,5250000.0
2009-10-29 07:16:00,4.26899,4.27975,4.26899,4.2782,5260000.0
2009-10-29 07:17:00,4.27295,4.28058,4.27295,4.27735,4880000.0
2009-10-29 07:18:00,4.2691,4.27974,4.2691,4.27473,5250000.0
2009-10-29 07:19:00,4.27784,4.27891,4.27729,4.27891,4880000.0
2009-10-29 07:20:00,4.2743,4.27676,4.2678,4.27177,6380000.0
2009-10-29 07:21:00,4.26925,4.27211,4.26086,4.27209,7130000.0
2009-10-29 07:22:00,4.27104,4.27104,4.26476,4.26555,5260000.0
2009-10-29 07:23:00,4.27124,4.2725,4.25825,4.26994,4510000.0
2009-10-29 07:24:00,4.26798,4.27286,4.26708,4.27114,7880000.0
2009-10-29 07:25:00,4.26144,4.27219,4.26144,4.27219,4880000.0
2009-10-29 07:26:00,4.26973,4.27222,4.25795,4.27222,6000000.0
2009-10-29 07:27:00,4.27053,4.27166,4.26768,4.2715,6000000.0
2009-10-29 07:28:00,4.26925,4.27161,4.26679,4.26679,6000000.0
2009-10-29 07:29:00,4.26608,4.26976,4.25997,4.26504,5630000.0
2009-10-29 07:30:00,4.26377,4.2736,4.26377,4.26852,4510000.0
2009-10-29 07:31:00,4.27029,4.27211,4.27029,4.27094,4510000.0
2009-10-29 07:32:00,4.26973,4.2708,4.26344,4.26953,6750000.0
2009-10-29 07:33:00,4.26512,4.27046,4.25664,4.27046,6760000.0
2009-10-29 07:34:00,4.27021,4.27062,4.26495,4.27018,6000000.0
2009-10-29 07:35:00,4.26945,4.27153,4.26599,4.27137,6760000.0
2009-10-29 07:36:00,4.26768,4.27142,4.26478,4.2696,6010000.0
2009-10-29 07:37:00,4.26917,4.2746,4.26503,4.27107,4890000.0
2009-10-29 07:38:00,4.27081,4.27135,4.2623,4.2623,6380000.0
2009-10-29 07:39:00,4.27047,4.27121,4.26288,4.27121,6010000.0
2009-10-29 07:40:00,4.27137,4.27236,4.2622,4.27119,4880000.0
2009-10-29 07:41:00,4.26725,4.27333,4.26685,4.26805,6760000.0
2009-10-29 07:42:00,4.26393,4.27205,4.26168,4.2713,7510000.0
2009-10-29 07:43:00,4.26948,4.27259,4.26704,4.26704,4880000.0
2009-10-29 07:44:00,4.26316,4.27319,4.26316,4.26862,7140000.0
2009-10-29 07:45:00,4.27057,4.27312,4.26937,4.27224,4880000.0
2009-10-29 07:46:00,4.27266,4.27266,4.26238,4.26238,5270000.0
2009-10-29 07:47:00,4.27087,4.27419,4.26635,4.27122,7880000.0
2009-10-29 07:48:00,4.27168,4.27189,4.26205,4.27114,5630000.0
2009-10-29 07:49:00,4.26948,4.27222,4.26654,4.27222,5260000.0
2009-10-29 07:50:00,4.26835,4.27151,4.2605,4.27132,6760000.0
2009-10-29 07:51:00,4.26944,4.27026,4.26114,4.26786,7890000.0
2009-10-29 07:52:00,4.27116,4.27163,4.26786,4.26819,6000000.0
2009-10-29 07:53:00,4.26886,4.27316,4.26259,4.27316,6770000.0
2009-10-29 07:54:00,4.27134,4.27134,4.2621,4.27113,5250000.0
2009-10-29 07:55:00,4.27131,4.27187,4.26146,4.2691,6000000.0
2009-10-29 07:56:00,4.26652,4.27215,4.26256,4.26492,6000000.0
2009-10-29 07:57:00,4.26858,4.27231,4.26106,4.27015,4510000.0
2009-10-29 07:58:00,4.26037,4.27039,4.26037,4.27039,5260000.0
2009-10-29 07:59:00,4.27114,4.27242,4.26286,4.26974,4890000.0
2009-10-29 08:00:00,4.27318,4.27318,4.26223,4.26749,6010000.0
2009-10-29 08:01:00,4.27166,4.27312,4.26243,4.27209,6750000.0
2009-10-29 08:02:00,4.2694,4.27158,4.26652,4.27141,6000000.0
2009-10-29 08:03:00,4.26886,4.27246,4.26736,4.27126,5260000.0
2009-10-29 08:04:00,4.26943,4.27068,4.26568,4.27068,5250000.0
2009-10-29 08:05:00,4.26531,4.27298,4.26296,4.26857,5260000.0
2009-10-29 08:06:00,4.27266,4.27266,4.26302,4.26302,4880000.0
2009-10-29 08:07:00,4.27084,4.27262,4.26734,4.26765,6000000.0
2009-10-29 08:08:00,4.27178,4.27178,4.267,4.27138,4510000.0
2009-10-29 08:09:00,4.2709,4.27128,4.26584,4.27128,6010000.0
2009-10-29 08:10:00,4.27139,4.27139,4.26094,4.2658,5630000.0
2009-10-29 08:11:00,4.27021,4.27144,4.26114,4.26915,6750000.0
2009-10-29 08:12:00,4.26661,4.2722,4.26661,4.27044,5250000.0
2009-10-29 08:13:00,4.27196,4.27393,4.26668,4.26668,6750000.0
2009-10-29 08:14:00,4.25805,4.27116,4.25805,4.26778,7130000.0
2009-10-29 08:15:00,4.2731,4.27347,4.26805,4.26805,6000000.0
2009-10-29 08:16:00,4.27411,4.27411,4.26652,4.26813,11640000.0
2009-10-29 08:17:00,4.27057,4.27305,4.26693,4.27023,6760000.0
2009-10-29 08:18:00,4.26595,4.2728,4.26328,4.27251,6750000.0
2009-10-29 08:19:00,4.27231,4.27346,4.26345,4.27346,7140000.0
2009-10-29 08:20:00,4.26572,4.27218,4.26134,4.27053,8260000.0
2009-10-29 08:21:00,4.27304,4.27313,4.26341,4.26341,5260000.0
2009-10-29 08:22:00,4.27171,4.27364,4.26823,4.26823,5250000.0
2009-10-29 08:23:00,4.26548,4.2769,4.26548,4.27401,7140000.0
2009-10-29 08:24:00,4.27217,4.27612,4.26951,4.27035,5250000.0
2009-10-29 08:25:00,4.27818,4.27818,4.2715,4.27389,4500000.0
2009-10-29 08:26:00,4.27656,4.27762,4.26569,4.27762,7130000.0
2009-10-29 08:27:00,4.27777,4.2782,4.27266,4.27266,4880000.0
2009-10-29 08:28:00,4.27591,4.27795,4.27175,4.27795,7130000.0
2009-10-29 08:29:00,4.27279,4.27603,4.26524,4.26524,9000000.0
2009-10-29 08:30:00,4.27477,4.27477,4.26248,4.27322,6390000.0
2009-10-29 08:31:00,4.27095,4.27329,4.26781,4.27329,5260000.0
2009-10-29 08:32:00,4.26186,4.27258,4.2606,4.27258,4880000.0
2009-10-29 08:33:00,4.27221,4.27221,4.26174,4.27138,4510000.0
2009-10-29 08:34:00,4.26052,4.27079,4.25985,4.2669,9750000.0
2009-10-29 08:35:00,4.26837,4.27324,4.26235,4.26483,12010000.0
2009-10-29 08:36:00,4.26239,4.27209,4.25985,4.26883,7510000.0
2009-10-29 08:37:00,4.262,4.27054,4.26156,4.2678,4510000.0
2009-10-29 08:38:00,4.26474,4.27191,4.26034,4.26685,9010000.0
2009-10-29 08:39:00,4.27087,4.27115,4.26775,4.27115,4880000.0
2009-10-29 08:40:00,4.26642,4.27145,4.26642,4.27009,4510000.0
2009-10-29 08:41:00,4.2688,4.27097,4.25926,4.27097,5630000.0
2009-10-29 08:42:00,4.27241,4.273,4.26071,4.27114,6770000.0
2009-10-29 08:43:00,4.27204,4.27236,4.262,4.26901,10130000.0
2009-10-29 08:44:00,4.27172,4.27423,4.26772,4.27256,6010000.0
2009-10-29 08:45:00,4.27069,4.27327,4.26366,4.26366,7130000.0
2009-10-29 08:46:00,4.2696,4.27242,4.26748,4.26748,4880000.0
2009-10-29 08:47:00,4.27072,4.27451,4.2608,4.27412,7130000.0
2009-10-29 08:48:00,4.27512,4.27903,4.27287,4.27287,4880000.0
2009-10-29 08:49:00,4.27796,4.27796,4.27202,4.2768,6770000.0
2009-10-29 08:50:00,4.26671,4.27594,4.26671,4.27166,6000000.0
2009-10-29 08:51:00,4.26344,4.27442,4.26344,4.27442,4880000.0
2009-10-29 08:52:00,4.27037,4.27473,4.26194,4.27261,6750000.0
2009-10-29 08:53:00,4.27142,4.27282,4.26765,4.27282,7510000.0
2009-10-29 08:54:00,4.26968,4.27193,4.26265,4.27193,7890000.0
2009-10-29 08:55:00,4.26637,4.27323,4.26618,4.27322,11640000.0
2009-10-29 08:56:00,4.25828,4.27024,4.25828,4.27024,6770000.0
2009-10-29 08:57:00,4.27202,4.27202,4.25872,4.26887,10520000.0
2009-10-29 08:58:00,4.27022,4.27206,4.26621,4.26946,5250000.0
2009-10-29 08:59:00,4.26706,4.271,4.26197,4.27068,5260000.0
2009-10-29 09:00:00,4.26713,4.27266,4.26086,4.26739,7500000.0
2009-10-29 09:01:00,4.26949,4.27246,4.26158,4.26612,7880000.0
2009-10-29 09:02:00,4.27333,4.27546,4.26228,4.27546,6760000.0
2009-10-29 09:03:00,4.27518,4.27518,4.26796,4.27303,7510000.0
2009-10-29 09:04:00,4.27028,4.27357,4.26203,4.27083,9390000.0
2009-10-29 09:05:00,4.27084,4.27123,4.25925,4.26894,7880000.0
2009-10-29 09:06:00,4.27156,4.27216,4.26054,4.26936,7880000.0
2009-10-29 09:07:00,4.26756,4.27227,4.26756,4.26865,7130000.0
2009-10-29 09:08:00,4.26744,4.27264,4.26498,4.27264,6390000.0
2009-10-29 09:09:00,4.27295,4.27295,4.26642,4.26709,7880000.0
2009-10-29 09:10:00,4.27197,4.27361,4.26822,4.27281,7130000.0
2009-10-29 09:11:00,4.27374,4.27386,4.26915,4.27254,4880000.0
2009-10-29 09:12:00,4.27326,4.27523,4.26933,4.27425,7880000.0
2009-10-29 09:13:00,4.27521,4.27521,4.26435,4.26746,6010000.0
2009-10-29 09:14:00,4.27531,4.27552,4.2674,4.26861,6750000.0
2009-10-29 09:15:00,4.27207,4.27356,4.26613,4.27215,6750000.0
2009-10-29 09:16:00,4.26742,4.27242,4.26742,4.27058,8630000.0
2009-10-29 09:17:00,4.27118,4.27118,4.26247,4.26447,9000000.0
2009-10-29 09:18:00,4.26573,4.27024,4.26434,4.26555,6380000.0
2009-10-29 09:19:00,4.26894,4.2742,4.26565,4.27114,9010000.0
2009-10-29 09:20:00,4.26805,4.2717,4.2596,4.26876,7880000.0
2009-10-29 09:21:00,4.26617,4.27272,4.26583,4.27164,8630000.0
2009-10-29 09:22:00,4.27041,4.27146,4.26807,4.27074,6750000.0
2009-10-29 09:23:00,4.26636,4.27006,4.26316,4.26818,7900000.0
2009-10-29 09:24:00,4.26732,4.26975,4.26078,4.26185,12760000.0
2009-10-29 09:25:00,4.26739,4.27018,4.26303,4.26903,6380000.0
2009-10-29 09:26:00,4.26612,4.26789,4.25332,4.26098,9390000.0
2009-10-29 09:27:00,4.2675,4.2678,4.25967,4.26134,9760000.0
2009-10-29 09:28:00,4.26536,4.26706,4.25629,4.26377,7510000.0
2009-10-29 09:29:00,4.25979,4.26952,4.25979,4.2644,9000000.0
2009-10-29 09:30:00,4.26829,4.27101,4.26292,4.26714,5250000.0
2009-10-29 09:31:00,4.26734,4.27002,4.26553,4.26901,7130000.0
2009-10-29 09:32:00,4.26321,4.26841,4.25758,4.26582,8260000.0
2009-10-29 09:33:00,4.26346,4.26848,4.25839,4.26676,6000000.0
2009-10-29 09:34:00,4.2664,4.26707,4.26208,4.26562,6010000.0
2009-10-29 09:35:00,4.2636,4.2661,4.25672,4.26564,8640000.0
2009-10-29 09:36:00,4.26264,4.2664,4.25678,4.25678,8640000.0
2009-10-29 09:37:00,4.26571,4.26718,4.25771,4.26315,6010000.0
2009-10-29 09:38:00,4.26521,4.26558,4.25645,4.25645,6010000.0
2009-10-29 09:39:00,4.26488,4.26536,4.26066,4.26066,5260000.0
2009-10-29 09:40:00,4.26504,4.26536,4.26008,4.26073,4880000.0
2009-10-29 09:41:00,4.25954,4.26508,4.25435,4.26293,6020000.0
2009-10-29 09:42:00,4.26442,4.26442,4.25837,4.26361,6010000.0
2009-10-29 09:43:00,4.25607,4.26532,4.25088,4.26226,7880000.0
2009-10-29 09:44:00,4.26012,4.26551,4.25613,4.26276,8640000.0
2009-10-29 09:45:00,4.2614,4.26364,4.25621,4.25621,7500000.0
2009-10-29 09:46:00,4.25416,4.26459,4.25357,4.2575,5630000.0
2009-10-29 09:47:00,4.25949,4.2649,4.25524,4.26155,5250000.0
2009-10-29 09:48:00,4.25854,4.26386,4.2532,4.26308,4880000.0
2009-10-29 09:49:00,4.2631,4.26391,4.25816,4.2598,10890000.0
2009-10-29 09:50:00,4.26189,4.2647,4.25405,4.2647,5260000.0
2009-10-29 09:51:00,4.26137,4.26612,4.25947,4.26451,8270000.0
2009-10-29 09:52:00,4.26394,4.26394,4.25906,4.25973,4880000.0
2009-10-29 09:53:00,4.26413,4.26865,4.26162,4.26387,8250000.0
2009-10-29 09:54:00,4.26725,4.27026,4.26217,4.26678,8260000.0
2009-10-29 09:55:00,4.26533,4.26805,4.26533,4.26794,4520000.0
2009-10-29 09:56:00,4.26799,4.26917,4.25851,4.26876,5250000.0
2009-10-29 09:57:00,4.26307,4.27472,4.26307,4.27092,7880000.0
2009-10-29 09:58:00,4.26751,4.27145,4.26644,4.26784,8250000.0
2009-10-29 09:59:00,4.26802,4.27019,4.26087,4.26087,8250000.0
2009-10-29 10:00:00,4.26733,4.26959,4.2621,4.26711,10140000.0
2009-10-29 10:01:00,4.26771,4.27,4.26022,4.26827,8630000.0
2009-10-29 10:02:00,4.26829,4.27061,4.26332,4.27061,7500000.0
2009-10-29 10:03:00,4.26962,4.27136,4.26444,4.26902,5260000.0
2009-10-29 10:04:00,4.26881,4.27282,4.26273,4.27282,12380000.0
2009-10-29 10:05:00,4.26638,4.27626,4.26638,4.27057,5270000.0
2009-10-29 10:06:00,4.27367,4.27601,4.2673,4.27254,8640000.0
2009-10-29 10:07:00,4.27013,4.27273,4.2628,4.27229,5630000.0
2009-10-29 10:08:00,4.26113,4.27217,4.26113,4.26891,10510000.0
2009-10-29 10:09:00,4.27292,4.27292,4.26237,4.26884,6380000.0
2009-10-29 10:10:00,4.26023,4.27152,4.26023,4.27152,7880000.0
2009-10-29 10:11:00,4.27469,4.2762,4.26815,4.27576,6390000.0
2009-10-29 10:12:00,4.27222,4.27791,4.27096,4.27413,7880000.0
2009-10-29 10:13:00,4.27218,4.27364,4.26111,4.26326,9750000.0
2009-10-29 10:14:00,4.27054,4.27335,4.26545,4.27051,10500000.0
2009-10-29 10:15:00,4.27053,4.27065,4.26414,4.26472,8250000.0
2009-10-29 10:16:00,4.26087,4.26902,4.26087,4.26817,6750000.0
2009-10-29 10:17:00,4.26943,4.2705,4.25986,4.25986,7130000.0
2009-10-29 10:18:00,4.2679,4.26972,4.26478,4.26907,6000000.0
2009-10-29 10:19:00,4.27069,4.27069,4.26398,4.26512,6760000.0
2009-10-29 10:20:00,4.26619,4.27017,4.26344,4.26344,7140000.0
2009-10-29 10:21:00,4.26953,4.27021,4.26079,4.26385,4880000.0
2009-10-29 10:22:00,4.26828,4.26828,4.26479,4.26552,5260000.0
2009-10-29 10:23:00,4.26046,4.26626,4.26046,4.26468,6760000.0
2009-10-29 10:24:00,4.26364,4.26518,4.25951,4.26405,7880000.0
2009-10-29 10:25:00,4.26036,4.27018,4.25899,4.26629,16890000.0
2009-10-29 10:26:00,4.26701,4.26953,4.25959,4.26406,12020000.0
2009-10-29 10:27:00,4.26708,4.2681,4.2647,4.26643,5250000.0
2009-10-29 10:28:00,4.26692,4.26802,4.26302,4.26302,12770000.0
2009-10-29 10:29:00,4.26711,4.26844,4.25681,4.26692,11260000.0
2009-10-29 10:30:00,4.26455,4.26811,4.25597,4.25976,6000000.0
2009-10-29 10:31:00,4.267,4.26831,4.25628,4.25628,7130000.0
2009-10-29 10:32:00,4.26573,4.26807,4.26,4.26647,12020000.0
2009-10-29 10:33:00,4.2678,4.26969,4.26332,4.26553,11260000.0
2009-10-29 10:34:00,4.26752,4.26752,4.25664,4.2641,5630000.0
2009-10-29 10:35:00,4.26491,4.26491,4.25748,4.2586,5630000.0
2009-10-29 10:36:00,4.26384,4.26494,4.25828,4.26494,7140000.0
2009-10-29 10:37:00,4.26283,4.2647,4.25398,4.25966,13520000.0
2009-10-29 10:38:00,4.25521,4.26917,4.25343,4.25343,6380000.0
2009-10-29 10:39:00,4.25937,4.26425,4.2548,4.2548,6380000.0
2009-10-29 10:40:00,4.25941,4.26506,4.25594,4.2646,6750000.0
2009-10-29 10:41:00,4.26405,4.26452,4.25348,4.25933,6760000.0
2009-10-29 10:42:00,4.26471,4.26471,4.25749,4.25749,7520000.0
2009-10-29 10:43:00,4.25954,4.26418,4.25829,4.25927,7130000.0
2009-10-29 10:44:00,4.25451,4.26426,4.25336,4.25905,10890000.0
2009-10-29 10:45:00,4.26278,4.26695,4.25895,4.25895,6390000.0
2009-10-29 10:46:00,4.26424,4.26555,4.2526,4.2526,6010000.0
2009-10-29 10:47:00,4.26386,4.2654,4.25451,4.26306,11640000.0
2009-10-29 10:48:00,4.26085,4.26788,4.25792,4.26274,18010000.0
2009-10-29 10:49:00,4.26382,4.27207,4.2608,4.2681,12760000.0
2009-10-29 10:50:00,4.26722,4.26888,4.25648,4.26888,8630000.0
2009-10-29 10:51:00,4.26581,4.26809,4.25968,4.26342,6000000.0
2009-10-29 10:52:00,4.26795,4.26795,4.26176,4.26642,15400000.0
2009-10-29 10:53:00,4.26518,4.26573,4.25954,4.26425,5250000.0
2009-10-29 10:54:00,4.25943,4.26497,4.25516,4.26326,7130000.0
2009-10-29 10:55:00,4.26244,4.26411,4.25218,4.25821,11270000.0
2009-10-29 10:56:00,4.26294,4.26422,4.25805,4.26422,6750000.0
2009-10-29 10:57:00,4.25729,4.26265,4.25279,4.26115,6000000.0
2009-10-29 10:58:00,4.26416,4.26505,4.25975,4.26443,6010000.0
2009-10-29 10:59:00,4.26322,4.26454,4.25319,4.26454,13510000.0
2009-10-29 11:00:00,4.26555,4.26555,4.25519,4.2641,5630000.0
2009-10-29 11:01:00,4.26442,4.26442,4.25843,4.26251,5630000.0
2009-10-29 11:02:00,4.25926,4.26589,4.25926,4.26183,6390000.0
2009-10-29 11:03:00,4.26281,4.26281,4.25128,4.26253,5250000.0
2009-10-29 11:04:00,4.26336,4.2653,4.26028,4.26197,4510000.0
2009-10-29 11:05:00,4.26514,4.26704,4.26045,4.26501,8260000.0
2009-10-29 11:06:00,4.25906,4.26544,4.25793,4.26458,5640000.0
2009-10-29 11:07:00,4.26612,4.26647,4.25607,4.26617,7500000.0
2009-10-29 11:08:00,4.26655,4.26693,4.26143,4.26488,5630000.0
2009-10-29 11:09:00,4.26581,4.26787,4.26071,4.26604,9390000.0
2009-10-29 11:10:00,4.26516,4.26516,4.25877,4.26249,11260000.0
2009-10-29 11:11:00,4.25599,4.26319,4.25343,4.2612,6760000.0
2009-10-29 11:12:00,4.26133,4.26217,4.25026,4.25839,7140000.0
2009-10-29 11:13:00,4.25195,4.25786,4.2489,4.25751,5260000.0
2009-10-29 11:14:00,4.24784,4.25814,4.24784,4.25757,7500000.0
2009-10-29 11:15:00,4.26317,4.26317,4.25152,4.2628,7500000.0
2009-10-29 11:16:00,4.26229,4.26229,4.25617,4.25617,5250000.0
2009-10-29 11:17:00,4.26044,4.2611,4.25515,4.25944,8630000.0
2009-10-29 11:18:00,4.25611,4.26273,4.25125,4.26141,6760000.0
2009-10-29 11:19:00,4.25389,4.25898,4.24895,4.2543,10520000.0
2009-10-29 11:20:00,4.25608,4.25943,4.25316,4.25316,6760000.0
2009-10-29 11:21:00,4.25428,4.25784,4.24705,4.24705,6010000.0
2009-10-29 11:22:00,4.25698,4.25868,4.25293,4.25868,8270000.0
2009-10-29 11:23:00,4.25337,4.25759,4.25319,4.25597,5250000.0
2009-10-29 11:24:00,4.2566,4.25801,4.25231,4.25395,4880000.0
2009-10-29 11:25:00,4.25701,4.25766,4.24743,4.25742,5640000.0
2009-10-29 11:26:00,4.25533,4.25635,4.24419,4.24934,6760000.0
2009-10-29 11:27:00,4.25371,4.25559,4.25262,4.25283,7880000.0
2009-10-29 11:28:00,4.24882,4.24882,4.24256,4.24717,5630000.0
2009-10-29 11:29:00,4.24872,4.24975,4.24166,4.24166,5250000.0
2009-10-29 11:30:00,4.24997,4.24997,4.24173,4.24294,13130000.0
2009-10-29 11:31:00,4.24876,4.24876,4.2378,4.248,6390000.0
2009-10-29 11:32:00,4.24973,4.25041,4.24676,4.24676,5640000.0
2009-10-29 11:33:00,4.24837,4.2501,4.23763,4.24462,7520000.0
2009-10-29 11:34:00,4.24941,4.24966,4.23999,4.24732,5250000.0
2009-10-29 11:35:00,4.24365,4.24962,4.24349,4.24683,6750000.0
2009-10-29 11:36:00,4.24996,4.25071,4.24185,4.24885,11640000.0
2009-10-29 11:37:00,4.25003,4.25041,4.24107,4.24519,9770000.0
2009-10-29 11:38:00,4.24765,4.25001,4.24233,4.24233,8250000.0
2009-10-29 11:39:00,4.23854,4.24941,4.23854,4.24581,4880000.0
2009-10-29 11:40:00,4.24907,4.24907,4.24445,4.24812,8250000.0
2009-10-29 11:41:00,4.23894,4.24966,4.23894,4.24797,4880000.0
2009-10-29 11:42:00,4.24588,4.2501,4.24476,4.25,5250000.0
2009-10-29 11:43:00,4.24842,4.24994,4.23918,4.24983,11630000.0
2009-10-29 11:44:00,4.25009,4.25267,4.24185,4.25062,13890000.0
2009-10-29 11:45:00,4.24416,4.24903,4.23822,4.23822,6010000.0
2009-10-29 11:46:00,4.23888,4.24797,4.23591,4.24797,8250000.0
2009-10-29 11:47:00,4.24898,4.24972,4.2394,4.24972,4140000.0
2009-10-29 11:48:00,4.23942,4.25041,4.23942,4.24989,6010000.0
2009-10-29 11:49:00,4.24588,4.24911,4.23591,4.23962,5260000.0
2009-10-29 11:50:00,4.24866,4.24908,4.24389,4.24908,5260000.0
2009-10-29 11:51:00,4.24733,4.25043,4.24482,4.24677,9000000.0
2009-10-29 11:52:00,4.24669,4.24831,4.24405,4.24796,4890000.0
2009-10-29 11:53:00,4.24694,4.24694,4.23903,4.24398,6010000.0
2009-10-29 11:54:00,4.24904,4.25024,4.24375,4.24614,4510000.0
2009-10-29 11:55:00,4.24888,4.25042,4.24415,4.24959,5630000.0
2009-10-29 11:56:00,4.24998,4.25048,4.24545,4.24927,9390000.0
2009-10-29 11:57:00,4.24861,4.25111,4.24259,4.2483,4880000.0
2009-10-29 11:58:00,4.24985,4.25023,4.24765,4.24955,6000000.0
2009-10-29 11:59:00,4.24554,4.25139,4.24554,4.24868,5630000.0
2009-10-29 12:00:00,4.24826,4.25126,4.24184,4.24393,8270000.0
2009-10-29 12:01:00,4.24848,4.25041,4.24041,4.24923,8640000.0
2009-10-29 12:02:00,4.24845,4.25006,4.23963,4.24899,16880000.0
2009-10-29 12:03:00,4.2416,4.24843,4.23963,4.24746,8250000.0
2009-10-29 12:04:00,4.24584,4.24779,4.23914,4.24537,6750000.0
2009-10-29 12:05:00,4.24712,4.24872,4.23923,4.24449,6010000.0
2009-10-29 12:06:00,4.25035,4.25258,4.24415,4.25062,11630000.0
2009-10-29 12:07:00,4.24883,4.25015,4.24474,4.24823,6760000.0
2009-10-29 12:08:00,4.24978,4.25092,4.24107,4.24607,5250000.0
2009-10-29 12:09:00,4.24911,4.25118,4.24508,4.24508,7880000.0
2009-10-29 12:10:00,4.25055,4.25091,4.24508,4.25068,6380000.0
2009-10-29 12:11:00,4.24767,4.25125,4.24255,4.25035,6380000.0
2009-10-29 12:12:00,4.24574,4.25231,4.2439,4.2439,5650000.0
2009-10-29 12:13:00,4.24725,4.25083,4.24137,4.25011,7510000.0
2009-10-29 12:14:00,4.2498,4.25469,4.24151,4.2502,16510000.0
2009-10-29 12:15:00,4.24543,4.25208,4.24229,4.24752,16900000.0
2009-10-29 12:16:00,4.24216,4.24854,4.24123,4.24661,7500000.0
2009-10-29 12:17:00,4.24383,4.24997,4.24131,4.24432,6010000.0
2009-10-29 12:18:00,4.243,4.24813,4.23752,4.24677,8640000.0
2009-10-29 12:19:00,4.24796,4.24984,4.23921,4.24981,7880000.0
2009-10-29 12:20:00,4.25017,4.25059,4.24472,4.24948,12760000.0
2009-10-29 12:21:00,4.24507,4.25102,4.24402,4.24872,5250000.0
2009-10-29 12:22:00,4.24997,4.24997,4.24377,4.24654,6750000.0
2009-10-29 12:23:00,4.24511,4.25088,4.24161,4.24789,7130000.0
2009-10-29 12:24:00,4.24866,4.24916,4.24361,4.24361,4140000.0
2009-10-29 12:25:00,4.24253,4.2471,4.24175,4.24694,5630000.0
2009-10-29 12:26:00,4.24623,4.25104,4.24335,4.25074,6010000.0
2009-10-29 12:27:00,4.2481,4.25068,4.24443,4.24929,8640000.0
2009-10-29 12:28:00,4.23973,4.25027,4.23973,4.24935,7140000.0
2009-10-29 12:29:00,4.25041,4.25171,4.24002,4.25039,7510000.0
2009-10-29 12:30:00,4.25433,4.2568,4.24539,4.24844,10140000.0
2009-10-29 12:31:00,4.25103,4.25202,4.24278,4.25111,5260000.0
2009-10-29 12:32:00,4.24616,4.25099,4.24106,4.24571,4510000.0
2009-10-29 12:33:00,4.25031,4.25239,4.24926,4.2514,7500000.0
2009-10-29 12:34:00,4.25059,4.25179,4.24475,4.24475,6380000.0
2009-10-29 12:35:00,4.24119,4.25175,4.24119,4.2502,6750000.0
2009-10-29 12:36:00,4.24689,4.25233,4.24435,4.25233,5260000.0
2009-10-29 12:37:00,4.24171,4.25348,4.24171,4.24346,8250000.0
2009-10-29 12:38:00,4.25107,4.25589,4.24575,4.24575,6010000.0
2009-10-29 12:39:00,4.25243,4.2543,4.24278,4.24616,6380000.0
2009-10-29 12:40:00,4.25482,4.25611,4.25025,4.25611,5630000.0
2009-10-29 12:41:00,4.24532,4.25701,4.24532,4.25439,6770000.0
2009-10-29 12:42:00,4.25541,4.25721,4.24527,4.25721,5260000.0
2009-10-29 12:43:00,4.25806,4.26002,4.25367,4.25769,7510000.0
2009-10-29 12:44:00,4.25648,4.25896,4.25172,4.25222,6380000.0
2009-10-29 12:45:00,4.25891,4.26088,4.24882,4.25763,13900000.0
2009-10-29 12:46:00,4.25416,4.25841,4.24986,4.25727,4510000.0
2009-10-29 12:47:00,4.25875,4.25971,4.2525,4.25687,8640000.0
2009-10-29 12:48:00,4.25415,4.25521,4.24347,4.2537,15030000.0
2009-10-29 12:49:00,4.24885,4.25321,4.24197,4.24674,6010000.0
2009-10-29 12:50:00,4.25514,4.2554,4.25092,4.2554,6380000.0
2009-10-29 12:51:00,4.25404,4.25558,4.24506,4.25558,6380000.0
2009-10-29 12:52:00,4.25491,4.25622,4.24956,4.25064,9770000.0
2009-10-29 12:53:00,4.24942,4.25386,4.24778,4.24978,6000000.0
2009-10-29 12:54:00,4.25449,4.25449,4.24255,4.25385,14260000.0
2009-10-29 12:55:00,4.25482,4.2583,4.24505,4.24505,10140000.0
2009-10-29 12:56:00,4.25411,4.25519,4.24611,4.25029,4890000.0
2009-10-29 12:57:00,4.24547,4.25552,4.24547,4.25115,5630000.0
2009-10-29 12:58:00,4.25076,4.25625,4.24835,4.25098,4880000.0
2009-10-29 12:59:00,4.243,4.25134,4.2425,4.24746,8650000.0
2009-10-29 13:00:00,4.2556,4.2556,4.24318,4.24318,7130000.0
2009-10-29 13:01:00,4.25364,4.25591,4.2531,4.25513,6000000.0
2009-10-29 13:02:00,4.25144,4.25795,4.25144,4.25529,7500000.0
2009-10-29 13:03:00,4.25529,4.25677,4.24685,4.25463,6770000.0
2009-10-29 13:04:00,4.2545,4.25517,4.24812,4.25517,5630000.0
2009-10-29 13:05:00,4.24802,4.2547,4.24641,4.25428,6380000.0
2009-10-29 13:06:00,4.25437,4.25965,4.24915,4.25739,5640000.0
2009-10-29 13:07:00,4.25697,4.25741,4.25071,4.25725,4510000.0
2009-10-29 13:08:00,4.2571,4.25965,4.24392,4.25834,12780000.0
2009-10-29 13:09:00,4.25815,4.25975,4.25005,4.25574,6400000.0
2009-10-29 13:10:00,4.26144,4.26144,4.25264,4.25774,6380000.0
2009-10-29 13:11:00,4.2568,4.25697,4.24676,4.24676,5250000.0
2009-10-29 13:12:00,4.25668,4.2601,4.25319,4.25986,6760000.0
2009-10-29 13:13:00,4.2618,4.26316,4.25929,4.26184,4880000.0
2009-10-29 13:14:00,4.26091,4.26658,4.25321,4.26518,16880000.0
2009-10-29 13:15:00,4.26555,4.26756,4.25543,4.25603,6750000.0
2009-10-29 13:16:00,4.25507,4.26521,4.25494,4.26521,6770000.0
2009-10-29 13:17:00,4.26554,4.26627,4.26096,4.2629,4880000.0
2009-10-29 13:18:00,4.25586,4.26598,4.25586,4.26253,4880000.0
2009-10-29 13:19:00,4.2657,4.2657,4.26059,4.26501,4510000.0
2009-10-29 13:20:00,4.2646,4.2646,4.26052,4.26052,4880000.0
2009-10-29 13:21:00,4.26247,4.26454,4.25349,4.26298,6750000.0
2009-10-29 13:22:00,4.26274,4.2634,4.25752,4.26209,6380000.0
2009-10-29 13:23:00,4.26329,4.26406,4.25178,4.26323,7500000.0
2009-10-29 13:24:00,4.26085,4.26432,4.25474,4.25945,6380000.0
2009-10-29 13:25:00,4.26363,4.26551,4.25901,4.26432,4890000.0
2009-10-29 13:26:00,4.2654,4.26614,4.25887,4.25959,7130000.0
2009-10-29 13:27:00,4.26259,4.26393,4.25897,4.26294,4510000.0
2009-10-29 13:28:00,4.2603,4.26684,4.2603,4.26089,6380000.0
2009-10-29 13:29:00,4.26496,4.26665,4.25955,4.26435,14640000.0
2009-10-29 13:30:00,4.26363,4.26531,4.25992,4.26425,7510000.0
2009-10-29 13:31:00,4.26413,4.26561,4.26014,4.26014,4880000.0
2009-10-29 13:32:00,4.2641,4.26709,4.26134,4.2656,8630000.0
2009-10-29 13:33:00,4.26519,4.26519,4.25871,4.26494,9010000.0
2009-10-29 13:34:00,4.26573,4.26749,4.25982,4.26601,4880000.0
2009-10-29 13:35:00,4.26518,4.26632,4.26253,4.26462,5260000.0
2009-10-29 13:36:00,4.26607,4.27053,4.26018,4.27053,5260000.0
2009-10-29 13:37:00,4.27005,4.27143,4.26914,4.2711,4510000.0
2009-10-29 13:38:00,4.27086,4.27174,4.27,4.27174,6000000.0
2009-10-29 13:39:00,4.2694,4.27232,4.2668,4.27065,7520000.0
2009-10-29 13:40:00,4.272,4.27274,4.26992,4.27019,5640000.0
2009-10-29 13:41:00,4.27152,4.27277,4.26911,4.2704,7880000.0
2009-10-29 13:42:00,4.27148,4.27148,4.2656,4.26563,7500000.0
2009-10-29 13:43:00,4.26738,4.27115,4.26626,4.27115,6390000.0
2009-10-29 13:44:00,4.26583,4.27175,4.2609,4.27175,8650000.0
2009-10-29 13:45:00,4.26952,4.276,4.26457,4.2678,8650000.0
2009-10-29 13:46:00,4.27244,4.27414,4.26661,4.27126,7140000.0
2009-10-29 13:47:00,4.27022,4.27266,4.26033,4.26255,12010000.0
2009-10-29 13:48:00,4.27007,4.27222,4.2647,4.27108,12400000.0
2009-10-29 13:49:00,4.27236,4.27236,4.2668,4.26883,5260000.0
2009-10-29 13:50:00,4.27041,4.2721,4.26599,4.26799,7510000.0
2009-10-29 13:51:00,4.26786,4.27406,4.26577,4.27107,6760000.0
2009-10-29 13:52:00,4.26579,4.27221,4.26579,4.27097,6000000.0
2009-10-29 13:53:00,4.27117,4.27119,4.25659,4.26902,7510000.0
2009-10-29 13:54:00,4.2685,4.27511,4.26454,4.26742,9770000.0
2009-10-29 13:55:00,4.26153,4.2705,4.26153,4.26927,7150000.0
2009-10-29 13:56:00,4.26629,4.27054,4.26522,4.26632,5630000.0
2009-10-29 13:57:00,4.26954,4.27273,4.26473,4.26473,5630000.0
2009-10-29 13:58:00,4.27099,4.27287,4.26717,4.26942,8630000.0
2009-10-29 13:59:00,4.27159,4.27159,4.26144,4.26743,9010000.0
2009-10-29 14:00:00,4.26654,4.27103,4.25997,4.26898,6390000.0
2009-10-29 14:01:00,4.26541,4.26956,4.25756,4.26846,7130000.0
2009-10-29 14:02:00,4.26484,4.27019,4.26453,4.26616,8250000.0
2009-10-29 14:03:00,4.26044,4.27024,4.26044,4.27007,6000000.0
2009-10-29 14:04:00,4.26923,4.27042,4.26473,4.26598,4510000.0
2009-10-29 14:05:00,4.26885,4.27027,4.26415,4.26812,14260000.0
2009-10-29 14:06:00,4.2646,4.26944,4.25953,4.26584,6380000.0
2009-10-29 14:07:00,4.27171,4.27232,4.26223,4.26223,9010000.0
2009-10-29 14:08:00,4.27037,4.27052,4.26766,4.26766,6010000.0
2009-10-29 14:09:00,4.26995,4.27054,4.26468,4.2701,10880000.0
2009-10-29 14:10:00,4.26706,4.27249,4.26706,4.26742,5640000.0
2009-10-29 14:11:00,4.27126,4.27287,4.27014,4.27238,4510000.0
2009-10-29 14:12:00,4.27352,4.27681,4.26427,4.27461,7880000.0
2009-10-29 14:13:00,4.27137,4.27385,4.2679,4.27385,6770000.0
2009-10-29 14:14:00,4.27378,4.27627,4.26955,4.27478,14640000.0
2009-10-29 14:15:00,4.27372,4.27406,4.26921,4.26921,5630000.0
2009-10-29 14:16:00,4.26455,4.27607,4.26455,4.2738,6380000.0
2009-10-29 14:17:00,4.27345,4.27418,4.26801,4.26874,5250000.0
2009-10-29 14:18:00,4.26927,4.2758,4.26529,4.26529,6380000.0
2009-10-29 14:19:00,4.26492,4.27445,4.26399,4.26775,6760000.0
2009-10-29 14:20:00,4.26819,4.27329,4.26286,4.26962,7130000.0
2009-10-29 14:21:00,4.27375,4.27375,4.26253,4.27159,4510000.0
2009-10-29 14:22:00,4.26924,4.27384,4.26832,4.27353,6000000.0
2009-10-29 14:23:00,4.27383,4.27675,4.26577,4.27293,6750000.0
2009-10-29 14:24:00,4.27405,4.2741,4.26531,4.27208,6750000.0
2009-10-29 14:25:00,4.27007,4.27264,4.26066,4.27222,12020000.0
2009-10-29 14:26:00,4.27208,4.27208,4.267,4.27034,7140000.0
2009-10-29 14:27:00,4.26678,4.27221,4.26327,4.26891,10140000.0
2009-10-29 14:28:00,4.26646,4.27047,4.26517,4.26799,7880000.0
2009-10-29 14:29:00,4.27111,4.2726,4.26586,4.27202,6380000.0
2009-10-29 14:30:00,4.26859,4.26859,4.25714,4.25714,5250000.0
2009-10-29 14:31:00,4.26354,4.26354,4.2545,4.26175,7130000.0
2009-10-29 14:32:00,4.25612,4.26455,4.25581,4.26063,5260000.0
2009-10-29 14:33:00,4.26016,4.26543,4.25236,4.26366,6760000.0
2009-10-29 14:34:00,4.26313,4.26498,4.25624,4.26176,11260000.0
2009-10-29 14:35:00,4.2609,4.26152,4.25492,4.26115,4880000.0
2009-10-29 14:36:00,4.26196,4.26516,4.25922,4.25922,6750000.0
2009-10-29 14:37:00,4.2512,4.26074,4.2512,4.2605,6760000.0
2009-10-29 14:38:00,4.2539,4.26126,4.25056,4.25957,7880000.0
2009-10-29 14:39:00,4.26083,4.26156,4.25475,4.25475,6760000.0
2009-10-29 14:40:00,4.25546,4.26203,4.25546,4.26107,5630000.0
2009-10-29 14:41:00,4.26095,4.26169,4.25341,4.26044,7140000.0
2009-10-29 14:42:00,4.25165,4.26002,4.24856,4.25586,10520000.0
2009-10-29 14:43:00,4.25934,4.25937,4.25363,4.25363,5630000.0
2009-10-29 14:44:00,4.25976,4.26088,4.24842,4.2527,60050000.0
2009-10-29 14:45:00,4.25231,4.25963,4.25231,4.25916,6000000.0
2009-10-29 14:46:00,4.24603,4.25564,4.24575,4.25394,6390000.0
2009-10-29 14:47:00,4.25032,4.25547,4.24526,4.25547,9390000.0
2009-10-29 14:48:00,4.25533,4.25533,4.2425,4.2425,5250000.0
2009-10-29 14:49:00,4.25001,4.25001,4.23728,4.24689,8260000.0
2009-10-29 14:50:00,4.24721,4.25119,4.24721,4.24953,6010000.0
2009-10-29 14:51:00,4.25083,4.25249,4.2459,4.24984,16140000.0
2009-10-29 14:52:00,4.24981,4.25181,4.2447,4.25028,7510000.0
2009-10-29 14:53:00,4.24744,4.2522,4.2427,4.24717,10130000.0
2009-10-29 14:54:00,4.24436,4.25148,4.24153,4.25024,8260000.0
2009-10-29 14:55:00,4.25042,4.25058,4.23958,4.24852,4510000.0
2009-10-29 14:56:00,4.2488,4.25026,4.24567,4.25026,5260000.0
2009-10-29 14:57:00,4.24265,4.25381,4.24265,4.25237,13150000.0
2009-10-29 14:58:00,4.25066,4.25128,4.24554,4.24554,6010000.0
2009-10-29 14:59:00,4.24752,4.24964,4.24098,4.24964,9400000.0
2009-10-29 15:00:00,4.24517,4.251,4.24176,4.24776,6760000.0
2009-10-29 15:01:00,4.24432,4.25024,4.24251,4.24644,7510000.0
2009-10-29 15:02:00,4.24485,4.24856,4.24485,4.24567,5630000.0
2009-10-29 15:03:00,4.24594,4.2476,4.24046,4.2476,6010000.0
2009-10-29 15:04:00,4.24483,4.24717,4.24153,4.24564,6000000.0
2009-10-29 15:05:00,4.24652,4.24652,4.23543,4.24591,4880000.0
2009-10-29 15:06:00,4.24164,4.24729,4.23823,4.2463,6010000.0
2009-10-29 15:07:00,4.24801,4.24801,4.23696,4.24433,6380000.0
2009-10-29 15:08:00,4.24609,4.24867,4.24238,4.24351,5250000.0
2009-10-29 15:09:00,4.24896,4.24896,4.23735,4.24874,7130000.0
2009-10-29 15:10:00,4.24839,4.25046,4.24463,4.24463,6010000.0
2009-10-29 15:11:00,4.24629,4.24864,4.24334,4.24589,5630000.0
2009-10-29 15:12:00,4.24552,4.25183,4.24218,4.25169,8640000.0
2009-10-29 15:13:00,4.24003,4.25327,4.24003,4.25323,5630000.0
2009-10-29 15:14:00,4.25222,4.25275,4.24479,4.24929,11270000.0
2009-10-29 15:15:00,4.24788,4.25264,4.24544,4.24544,8260000.0
2009-10-29 15:16:00,4.25121,4.25121,4.24465,4.24799,6000000.0
2009-10-29 15:17:00,4.25146,4.25197,4.23946,4.24193,6380000.0
2009-10-29 15:18:00,4.24953,4.25179,4.23967,4.25157,11270000.0
2009-10-29 15:19:00,4.25227,4.25617,4.24391,4.25164,9010000.0
2009-10-29 15:20:00,4.25321,4.25334,4.24242,4.24745,6770000.0
2009-10-29 15:21:00,4.2443,4.25486,4.2443,4.24721,8260000.0
2009-10-29 15:22:00,4.25323,4.25585,4.2464,4.24677,10880000.0
2009-10-29 15:23:00,4.25565,4.25637,4.25042,4.25114,4880000.0
2009-10-29 15:24:00,4.25637,4.25637,4.2436,4.25416,8260000.0
2009-10-29 15:25:00,4.25399,4.25662,4.24989,4.25469,6000000.0
2009-10-29 15:26:00,4.25193,4.25613,4.25132,4.2525,7880000.0
2009-10-29 15:27:00,4.24644,4.25579,4.24644,4.25378,4880000.0
2009-10-29 15:28:00,4.25531,4.25587,4.25412,4.25412,4880000.0
2009-10-29 15:29:00,4.25684,4.25836,4.24767,4.25124,17640000.0
2009-10-29 15:30:00,4.25616,4.25852,4.25182,4.25505,10510000.0
2009-10-29 15:31:00,4.25388,4.25701,4.2502,4.25452,10140000.0
2009-10-29 15:32:00,4.25371,4.25624,4.24523,4.25476,13500000.0
2009-10-29 15:33:00,4.25413,4.25568,4.24517,4.25402,10890000.0
2009-10-29 15:34:00,4.25045,4.25834,4.25045,4.2554,13880000.0
2009-10-29 15:35:00,4.24668,4.2573,4.24668,4.25692,10140000.0
2009-10-29 15:36:00,4.25834,4.25834,4.25325,4.25586,6750000.0
2009-10-29 15:37:00,4.2555,4.25658,4.25318,4.25464,6380000.0
2009-10-29 15:38:00,4.24877,4.25544,4.24414,4.25394,5630000.0
2009-10-29 15:39:00,4.25314,4.25425,4.24843,4.25271,6380000.0
2009-10-29 15:40:00,4.25127,4.25344,4.24149,4.25202,13890000.0
2009-10-29 15:41:00,4.2514,4.25454,4.24296,4.25063,6010000.0
2009-10-29 15:42:00,4.24639,4.25174,4.24584,4.25174,4880000.0
2009-10-29 15:43:00,4.24216,4.25286,4.24216,4.25212,6000000.0
2009-10-29 15:44:00,4.25155,4.25384,4.24426,4.252,5260000.0
2009-10-29 15:45:00,4.25229,4.2548,4.24633,4.25132,5630000.0
2009-10-29 15:46:00,4.25184,4.25395,4.25023,4.25332,5630000.0
2009-10-29 15:47:00,4.2524,4.25453,4.24959,4.25234,4880000.0
2009-10-29 15:48:00,4.24763,4.25348,4.24718,4.25199,7130000.0
2009-10-29 15:49:00,4.24481,4.25601,4.24408,4.25237,9390000.0
2009-10-29 15:50:00,4.24924,4.25503,4.24433,4.24986,5250000.0
2009-10-29 15:51:00,4.24759,4.25274,4.24759,4.24925,5630000.0
2009-10-29 15:52:00,4.24944,4.25255,4.2415,4.25205,4140000.0
2009-10-29 15:53:00,4.25215,4.25327,4.24853,4.25234,6010000.0
2009-10-29 15:54:00,4.24739,4.25309,4.24271,4.24271,7130000.0
2009-10-29 15:55:00,4.25029,4.25358,4.24466,4.25079,7130000.0
2009-10-29 15:56:00,4.2522,4.25717,4.24402,4.25008,7140000.0
2009-10-29 15:57:00,4.25038,4.25476,4.25038,4.25376,5630000.0
2009-10-29 15:58:00,4.25306,4.25554,4.24426,4.25049,8630000.0
2009-10-29 15:59:00,4.24965,4.25469,4.2413,4.25332,14270000.0
2009-10-29 16:00:00,4.25655,4.25675,4.24532,4.25482,7890000.0
2009-10-29 16:01:00,4.24294,4.25376,4.24294,4.2432,5630000.0
2009-10-29 16:02:00,4.24887,4.25632,4.24707,4.2504,5270000.0
2009-10-29 16:03:00,4.24352,4.25431,4.24352,4.24806,6390000.0
2009-10-29 16:04:00,4.25048,4.25162,4.24039,4.25129,5630000.0
2009-10-29 16:05:00,4.25029,4.25029,4.24208,4.24686,5250000.0
2009-10-29 16:06:00,4.24687,4.25102,4.24505,4.24505,6760000.0
2009-10-29 16:07:00,4.23994,4.24822,4.23994,4.24626,5630000.0
2009-10-29 16:08:00,4.24823,4.24823,4.23227,4.23566,6380000.0
2009-10-29 16:09:00,4.2316,4.24418,4.2316,4.23867,7890000.0
2009-10-29 16:10:00,4.23859,4.2447,4.23859,4.24039,6000000.0
2009-10-29 16:11:00,4.23497,4.24003,4.23123,4.24003,4880000.0
2009-10-29 16:12:00,4.24062,4.24456,4.23295,4.23693,6380000.0
2009-10-29 16:13:00,4.23657,4.24164,4.22964,4.23993,7880000.0
2009-10-29 16:14:00,4.2326,4.24301,4.2326,4.2377,9770000.0
2009-10-29 16:15:00,4.24226,4.24306,4.2369,4.24275,5630000.0
2009-10-29 16:16:00,4.24187,4.24187,4.23263,4.23767,8630000.0
2009-10-29 16:17:00,4.24201,4.24367,4.23623,4.24156,5250000.0
2009-10-29 16:18:00,4.23166,4.24232,4.23166,4.24039,5640000.0
2009-10-29 16:19:00,4.23872,4.23872,4.22818,4.22818,6390000.0
2009-10-29 16:20:00,4.23683,4.23892,4.23376,4.23823,7880000.0
2009-10-29 16:21:00,4.22946,4.23986,4.22946,4.23712,8260000.0
2009-10-29 16:22:00,4.22898,4.24036,4.22898,4.23613,14630000.0
2009-10-29 16:23:00,4.23492,4.23774,4.22412,4.22965,8630000.0
2009-10-29 16:24:00,4.23112,4.23684,4.23016,4.23205,7510000.0
2009-10-29 16:25:00,4.23159,4.23814,4.23159,4.23439,6400000.0
2009-10-29 16:26:00,4.23603,4.23864,4.23449,4.23649,7140000.0
2009-10-29 16:27:00,4.2367,4.24077,4.23014,4.24063,6750000.0
2009-10-29 16:28:00,4.23844,4.23929,4.23203,4.23917,6380000.0
2009-10-29 16:29:00,4.23867,4.23997,4.23253,4.23253,4880000.0
2009-10-29 16:30:00,4.23504,4.24173,4.23504,4.23997,5260000.0
2009-10-29 16:31:00,4.24175,4.24175,4.23094,4.23549,6760000.0
2009-10-29 16:32:00,4.23263,4.24006,4.23263,4.23924,7880000.0
2009-10-29 16:33:00,4.23935,4.24055,4.23416,4.23711,9000000.0
2009-10-29 16:34:00,4.23917,4.24294,4.23022,4.23128,6010000.0
2009-10-29 16:35:00,4.23425,4.24092,4.23425,4.23478,7500000.0
2009-10-29 16:36:00,4.23805,4.24195,4.23036,4.23515,4880000.0
2009-10-29 16:37:00,4.23964,4.24084,4.23544,4.2403,6760000.0
2009-10-29 16:38:00,4.23853,4.24092,4.23121,4.24052,5630000.0
2009-10-29 16:39:00,4.23932,4.24612,4.23155,4.24144,8250000.0
2009-10-29 16:40:00,4.24204,4.24255,4.23143,4.24148,8630000.0
2009-10-29 16:41:00,4.23951,4.24274,4.23301,4.23988,6010000.0
2009-10-29 16:42:00,4.24177,4.24177,4.23573,4.24098,4880000.0
2009-10-29 16:43:00,4.23755,4.24288,4.23205,4.2408,6010000.0
2009-10-29 16:44:00,4.24188,4.24394,4.2377,4.24156,12020000.0
2009-10-29 16:45:00,4.23475,4.25001,4.23475,4.24542,7500000.0
2009-10-29 16:46:00,4.24296,4.24379,4.23425,4.24336,7500000.0
2009-10-29 16:47:00,4.23317,4.24686,4.23317,4.23372,6770000.0
2009-10-29 16:48:00,4.24184,4.24334,4.234,4.239,6760000.0
2009-10-29 16:49:00,4.24058,4.24105,4.23556,4.23609,4890000.0
2009-10-29 16:50:00,4.2405,4.2405,4.23133,4.23609,4880000.0
2009-10-29 16:51:00,4.2374,4.24394,4.23603,4.23603,6000000.0
2009-10-29 16:52:00,4.23709,4.24313,4.23302,4.2402,7500000.0
2009-10-29 16:53:00,4.24048,4.2405,4.23269,4.23725,6380000.0
2009-10-29 16:54:00,4.23027,4.24222,4.23027,4.24002,9760000.0
2009-10-29 16:55:00,4.23966,4.24023,4.2349,4.2399,5250000.0
2009-10-29 16:56:00,4.23896,4.23927,4.22913,4.22913,5630000.0
2009-10-29 16:57:00,4.24008,4.24156,4.23476,4.23476,5630000.0
2009-10-29 16:58:00,4.23982,4.24134,4.23981,4.24134,5630000.0
2009-10-29 16:59:00,4.23993,4.24169,4.22984,4.23984,12760000.0
2009-10-29 17:00:00,4.24097,4.24583,4.232,4.23957,16130000.0
2009-10-29 17:01:00,4.24004,4.24004,4.22787,4.23371,6000000.0
2009-10-29 17:02:00,4.23945,4.24111,4.23149,4.2405,5250000.0
2009-10-29 17:03:00,4.23971,4.24004,4.23479,4.23519,5250000.0
2009-10-29 17:04:00,4.23613,4.24257,4.23613,4.24008,7880000.0
2009-10-29 17:05:00,4.23702,4.24059,4.23622,4.23936,5630000.0
2009-10-29 17:06:00,4.23623,4.2382,4.22389,4.23557,7510000.0
2009-10-29 17:07:00,4.23452,4.23737,4.22551,4.2307,6380000.0
2009-10-29 17:08:00,4.23246,4.23413,4.22409,4.23413,5260000.0
2009-10-29 17:09:00,4.2313,4.23607,4.22663,4.23488,7140000.0
2009-10-29 17:10:00,4.23439,4.23445,4.22873,4.23384,5630000.0
2009-10-29 17:11:00,4.22343,4.23351,4.22343,4.23298,8250000.0
2009-10-29 17:12:00,4.2302,4.23263,4.226,4.226,5630000.0
2009-10-29 17:13:00,4.22748,4.2332,4.22067,4.23065,10130000.0
2009-10-29 17:14:00,4.22586,4.23331,4.22059,4.23019,12390000.0
2009-10-29 17:15:00,4.22449,4.23474,4.22449,4.2247,6750000.0
2009-10-29 17:16:00,4.23391,4.23455,4.22713,4.23369,5630000.0
2009-10-29 17:17:00,4.23121,4.23318,4.22832,4.2323,7140000.0
2009-10-29 17:18:00,4.23253,4.23329,4.22667,4.22786,9390000.0
2009-10-29 17:19:00,4.2276,4.23227,4.22205,4.23042,5260000.0
2009-10-29 17:20:00,4.23324,4.23324,4.22213,4.23281,8650000.0
2009-10-29 17:21:00,4.23111,4.23272,4.22349,4.22349,6380000.0
2009-10-29 17:22:00,4.23106,4.23549,4.22666,4.23296,4880000.0
2009-10-29 17:23:00,4.2301,4.23543,4.2256,4.23006,12760000.0
2009-10-29 17:24:00,4.23382,4.23598,4.22973,4.23317,6000000.0
2009-10-29 17:25:00,4.23312,4.23653,4.23031,4.23177,5270000.0
2009-10-29 17:26:00,4.23569,4.23628,4.23175,4.23468,9000000.0
2009-10-29 17:27:00,4.23498,4.23498,4.22409,4.22977,7140000.0
2009-10-29 17:28:00,4.23412,4.23713,4.22593,4.23663,6380000.0
2009-10-29 17:29:00,4.22761,4.23739,4.22761,4.23564,10510000.0
2009-10-29 17:30:00,4.23585,4.23585,4.23132,4.23132,5250000.0
2009-10-29 17:31:00,4.23483,4.23483,4.22889,4.23276,7130000.0
2009-10-29 17:32:00,4.23365,4.23419,4.22545,4.23223,6010000.0
2009-10-29 17:33:00,4.22971,4.23222,4.22672,4.2296,7890000.0
2009-10-29 17:34:00,4.22803,4.23134,4.22546,4.22872,4880000.0
2009-10-29 17:35:00,4.21996,4.22994,4.21996,4.22883,11630000.0
2009-10-29 17:36:00,4.22121,4.23254,4.22121,4.22634,4880000.0
2009-10-29 17:37:00,4.2274,4.2318,4.22725,4.22999,6760000.0
2009-10-29 17:38:00,4.23042,4.23335,4.22681,4.23286,7130000.0
2009-10-29 17:39:00,4.22361,4.229,4.22196,4.22794,7530000.0
2009-10-29 17:40:00,4.23116,4.23116,4.22138,4.22138,5630000.0
2009-10-29 17:41:00,4.22258,4.23272,4.22258,4.22729,7140000.0
2009-10-29 17:42:00,4.23002,4.23298,4.22658,4.22658,6390000.0
2009-10-29 17:43:00,4.23146,4.23465,4.22378,4.23438,5260000.0
2009-10-29 17:44:00,4.23467,4.23524,4.22554,4.22554,5250000.0
2009-10-29 17:45:00,4.23602,4.23602,4.22319,4.23463,5650000.0
2009-10-29 17:46:00,4.23309,4.23763,4.22969,4.23394,9000000.0
2009-10-29 17:47:00,4.22883,4.23406,4.22566,4.22712,6750000.0
2009-10-29 17:48:00,4.22815,4.23444,4.22407,4.22407,7500000.0
2009-10-29 17:49:00,4.22963,4.23167,4.22267,4.22267,4900000.0
2009-10-29 17:50:00,4.23078,4.23078,4.22158,4.22835,6760000.0
2009-10-29 17:51:00,4.22883,4.22938,4.22207,4.2285,4890000.0
2009-10-29 17:52:00,4.22629,4.23087,4.2213,4.22687,4510000.0
2009-10-29 17:53:00,4.22968,4.23076,4.22265,4.22563,6760000.0
2009-10-29 17:54:00,4.23096,4.23257,4.2266,4.23159,7890000.0
2009-10-29 17:55:00,4.22241,4.2347,4.22241,4.23176,10510000.0
2009-10-29 17:56:00,4.22244,4.23273,4.22244,4.22712,8250000.0
2009-10-29 17:57:00,4.23295,4.23295,4.22806,4.22806,4510000.0
2009-10-29 17:58:00,4.2292,4.23427,4.22743,4.22831,7880000.0
2009-10-29 17:59:00,4.22743,4.23343,4.22329,4.22883,5260000.0
2009-10-29 18:00:00,4.22786,4.23153,4.2265,4.23056,6000000.0
2009-10-29 18:01:00,4.23009,4.23057,4.22627,4.23057,5630000.0
2009-10-29 18:02:00,4.22629,4.23409,4.22629,4.23127,6390000.0
2009-10-29 18:03:00,4.22919,4.23346,4.22224,4.22828,11270000.0
2009-10-29 18:04:00,4.23013,4.23139,4.22658,4.23139,4880000.0
2009-10-29 18:05:00,4.22647,4.23218,4.22174,4.23218,4510000.0
2009-10-29 18:06:00,4.22985,4.22998,4.2189,4.22463,7130000.0
2009-10-29 18:07:00,4.22931,4.23064,4.22496,4.23064,5260000.0
2009-10-29 18:08:00,4.22937,4.22945,4.22323,4.22788,7150000.0
2009-10-29 18:09:00,4.22329,4.22687,4.22077,4.22687,6760000.0
2009-10-29 18:10:00,4.22538,4.22697,4.22039,4.22649,6380000.0
2009-10-29 18:11:00,4.22686,4.23044,4.21903,4.22341,5630000.0
2009-10-29 18:12:00,4.2235,4.22584,4.2165,4.2178,12760000.0
2009-10-29 18:13:00,4.22466,4.22685,4.21961,4.22685,4880000.0
2009-10-29 18:14:00,4.22016,4.22562,4.22016,4.22522,8630000.0
2009-10-29 18:15:00,4.22741,4.22741,4.22044,4.22069,7510000.0
2009-10-29 18:16:00,4.22613,4.22944,4.22235,4.22738,6380000.0
2009-10-29 18:17:00,4.22681,4.22681,4.22202,4.22381,5250000.0
2009-10-29 18:18:00,4.22606,4.22764,4.22181,4.22564,7500000.0
2009-10-29 18:19:00,4.2208,4.22662,4.21434,4.21472,7130000.0
2009-10-29 18:20:00,4.22536,4.22657,4.22191,4.22283,7130000.0
2009-10-29 18:21:00,4.2207,4.22708,4.21714,4.22675,5270000.0
2009-10-29 18:22:00,4.21641,4.22704,4.21641,4.22274,4140000.0
2009-10-29 18:23:00,4.22478,4.22669,4.21818,4.22669,6380000.0
2009-10-29 18:24:00,4.22308,4.22756,4.22236,4.22597,6380000.0
2009-10-29 18:25:00,4.22197,4.23115,4.22091,4.22875,6010000.0
2009-10-29 18:26:00,4.22294,4.22898,4.21877,4.2267,6750000.0
2009-10-29 18:27:00,4.22814,4.22881,4.22196,4.22365,5250000.0
2009-10-29 18:28:00,4.2173,4.22506,4.21347,4.21347,5260000.0
2009-10-29 18:29:00,4.22263,4.22263,4.21562,4.21915,5260000.0
2009-10-29 18:30:00,4.20922,4.21857,4.20922,4.21426,4510000.0
2009-10-29 18:31:00,4.2181,4.2218,4.21258,4.2192,6390000.0
2009-10-29 18:32:00,4.21987,4.22042,4.20857,4.20857,6380000.0
2009-10-29 18:33:00,4.22241,4.22471,4.21351,4.22471,5250000.0
2009-10-29 18:34:00,4.21939,4.22388,4.21352,4.22388,6380000.0
2009-10-29 18:35:00,4.22424,4.22473,4.21854,4.222,6380000.0
2009-10-29 18:36:00,4.22332,4.22332,4.21461,4.22217,5250000.0
2009-10-29 18:37:00,4.22389,4.22427,4.21952,4.22284,5630000.0
2009-10-29 18:38:00,4.21985,4.22512,4.21954,4.22512,4880000.0
2009-10-29 18:39:00,4.2251,4.22683,4.22447,4.22447,7130000.0
2009-10-29 18:40:00,4.2216,4.22846,4.21906,4.22846,6380000.0
2009-10-29 18:41:00,4.22619,4.22676,4.22034,4.22188,4880000.0
2009-10-29 18:42:00,4.22683,4.22823,4.21644,4.22823,7140000.0
2009-10-29 18:43:00,4.22258,4.22523,4.21611,4.22164,5630000.0
2009-10-29 18:44:00,4.22821,4.22932,4.21746,4.22312,14270000.0
2009-10-29 18:45:00,4.22326,4.23271,4.21908,4.21979,9380000.0
2009-10-29 18:46:00,4.22681,4.2274,4.21826,4.22721,8250000.0
2009-10-29 18:47:00,4.22069,4.22789,4.22069,4.2273,7140000.0
2009-10-29 18:48:00,4.21725,4.22963,4.21725,4.22445,9750000.0
2009-10-29 18:49:00,4.22251,4.22396,4.21362,4.21362,6010000.0
2009-10-29 18:50:00,4.21932,4.22407,4.21768,4.22235,5630000.0
2009-10-29 18:51:00,4.22378,4.22893,4.21874,4.22748,5250000.0
2009-10-29 18:52:00,4.22385,4.23044,4.22149,4.23004,5630000.0
2009-10-29 18:53:00,4.22501,4.22802,4.22379,4.22716,5630000.0
2009-10-29 18:54:00,4.22329,4.22798,4.22291,4.22291,4880000.0
2009-10-29 18:55:00,4.22589,4.22743,4.21812,4.22365,7510000.0
2009-10-29 18:56:00,4.2261,4.22943,4.21867,4.22244,7130000.0
2009-10-29 18:57:00,4.21987,4.22772,4.21987,4.22703,5630000.0
2009-10-29 18:58:00,4.22581,4.22659,4.22215,4.22482,6750000.0
2009-10-29 18:59:00,4.22594,4.22627,4.21603,4.21603,4510000.0
2009-10-29 19:00:00,4.22525,4.22828,4.22396,4.22692,5250000.0
2009-10-29 19:01:00,4.22842,4.22914,4.21798,4.22307,7130000.0
2009-10-29 19:02:00,4.21891,4.22459,4.21891,4.22208,7500000.0
2009-10-29 19:03:00,4.21959,4.22817,4.21801,4.22561,5630000.0
2009-10-29 19:04:00,4.21833,4.2252,4.21833,4.22341,7140000.0
2009-10-29 19:05:00,4.2231,4.2231,4.21924,4.2214,6010000.0
2009-10-29 19:06:00,4.21123,4.22003,4.2087,4.21653,6380000.0
2009-10-29 19:07:00,4.21775,4.21975,4.21547,4.21975,6000000.0
2009-10-29 19:08:00,4.21502,4.22093,4.21502,4.21921,5250000.0
2009-10-29 19:09:00,4.21999,4.22052,4.21431,4.21936,7500000.0
2009-10-29 19:10:00,4.21946,4.22001,4.21423,4.21672,6000000.0
2009-10-29 19:11:00,4.21965,4.22047,4.21443,4.21671,6380000.0
2009-10-29 19:12:00,4.21534,4.21958,4.21424,4.2145,8250000.0
2009-10-29 19:13:00,4.21937,4.21937,4.21181,4.21181,8260000.0
2009-10-29 19:14:00,4.20817,4.21837,4.20817,4.21425,4880000.0
2009-10-29 19:15:00,4.21345,4.22044,4.21345,4.21926,5260000.0
2009-10-29 19:16:00,4.21449,4.21789,4.21449,4.21777,5250000.0
2009-10-29 19:17:00,4.2174,4.21807,4.20991,4.2178,3770000.0
2009-10-29 19:18:00,4.21824,4.21824,4.21658,4.21738,4510000.0
2009-10-29 19:19:00,4.2145,4.21817,4.21267,4.21272,6760000.0
2009-10-29 19:20:00,4.21255,4.21831,4.21255,4.21831,6760000.0
2009-10-29 19:21:00,4.21276,4.21759,4.20806,4.21753,7130000.0
2009-10-29 19:22:00,4.21059,4.21644,4.20614,4.21187,5630000.0
2009-10-29 19:23:00,4.20705,4.21363,4.20705,4.21277,4890000.0
2009-10-29 19:24:00,4.21375,4.21792,4.21129,4.21129,7130000.0
2009-10-29 19:25:00,4.21469,4.21469,4.20438,4.20853,6000000.0
2009-10-29 19:26:00,4.20901,4.21484,4.2089,4.2132,4880000.0
2009-10-29 19:27:00,4.21083,4.21859,4.20589,4.21613,7510000.0
2009-10-29 19:28:00,4.21382,4.21416,4.20405,4.20987,6010000.0
2009-10-29 19:29:00,4.21412,4.21601,4.21037,4.21048,7140000.0
2009-10-29 19:30:00,4.21366,4.21438,4.21244,4.21429,5250000.0
2009-10-29 19:31:00,4.21238,4.21337,4.21179,4.21225,6000000.0
2009-10-29 19:32:00,4.20664,4.21812,4.2044,4.2157,5250000.0
2009-10-29 19:33:00,4.2137,4.21388,4.2099,4.21357,6000000.0
2009-10-29 19:34:00,4.21324,4.21551,4.20754,4.20855,5630000.0
2009-10-29 19:35:00,4.21363,4.21382,4.20698,4.21221,4880000.0
2009-10-29 19:36:00,4.20465,4.21408,4.20465,4.21183,7880000.0
2009-10-29 19:37:00,4.21505,4.21592,4.20941,4.21476,6750000.0
2009-10-29 19:38:00,4.21257,4.21397,4.204,4.21397,8260000.0
2009-10-29 19:39:00,4.21482,4.21505,4.20482,4.20712,7880000.0
2009-10-29 19:40:00,4.2153,4.2153,4.2099,4.21505,7130000.0
2009-10-29 19:41:00,4.20831,4.21357,4.20298,4.21357,4880000.0
2009-10-29 19:42:00,4.21131,4.21597,4.21053,4.21053,5630000.0
2009-10-29 19:43:00,4.21519,4.21519,4.20905,4.2151,7510000.0
2009-10-29 19:44:00,4.21337,4.21466,4.20933,4.20933,4880000.0
2009-10-29 19:45:00,4.20578,4.21484,4.20578,4.21092,4510000.0
2009-10-29 19:46:00,4.21353,4.21926,4.20829,4.21517,6000000.0
2009-10-29 19:47:00,4.21373,4.21399,4.20855,4.21387,7880000.0
2009-10-29 19:48:00,4.21481,4.21536,4.2095,4.21035,5250000.0
2009-10-29 19:49:00,4.20974,4.21512,4.20552,4.20957,8250000.0
2009-10-29 19:50:00,4.21298,4.21461,4.21165,4.21461,5630000.0
2009-10-29 19:51:00,4.21677,4.21764,4.20606,4.21463,6750000.0
2009-10-29 19:52:00,4.21098,4.21905,4.20763,4.2135,5250000.0
2009-10-29 19:53:00,4.20835,4.21947,4.20835,4.2144,5250000.0
2009-10-29 19:54:00,4.21909,4.21909,4.21355,4.21817,5250000.0
2009-10-29 19:55:00,4.21934,4.21934,4.21218,4.21686,6760000.0
2009-10-29 19:56:00,4.21755,4.21854,4.21345,4.21536,4510000.0
2009-10-29 19:57:00,4.20951,4.21671,4.20635,4.21548,5640000.0
2009-10-29 19:58:00,4.21129,4.21606,4.20924,4.21606,4510000.0
2009-10-29 19:59:00,4.21534,4.21792,4.21283,4.21283,6760000.0
2009-10-29 20:00:00,4.21281,4.21646,4.21003,4.21003,4880000.0
2009-10-29 20:01:00,4.21711,4.21711,4.2122,4.21679,5260000.0
2009-10-29 20:02:00,4.21475,4.21776,4.21105,4.21776,6760000.0
2009-10-29 20:03:00,4.2159,4.2159,4.2068,4.21398,7130000.0
2009-10-29 20:04:00,4.21342,4.21696,4.20885,4.21607,6760000.0
2009-10-29 20:05:00,4.2152,4.21611,4.20589,4.20953,8250000.0
2009-10-29 20:06:00,4.20932,4.21979,4.20932,4.21424,6000000.0
2009-10-29 20:07:00,4.21764,4.21827,4.21057,4.2163,6750000.0
2009-10-29 20:08:00,4.21548,4.21762,4.20905,4.21351,7880000.0
2009-10-29 20:09:00,4.21628,4.21628,4.2122,4.21561,7510000.0
2009-10-29 20:10:00,4.20654,4.21702,4.20654,4.21506,4510000.0
2009-10-29 20:11:00,4.21622,4.2188,4.20866,4.21379,9750000.0
2009-10-29 20:12:00,4.21046,4.21631,4.20743,4.21154,6000000.0
2009-10-29 20:13:00,4.21429,4.21624,4.20556,4.21624,5250000.0
2009-10-29 20:14:00,4.21633,4.21668,4.20703,4.2154,4880000.0
2009-10-29 20:15:00,4.20914,4.221,4.20914,4.21749,6380000.0
2009-10-29 20:16:00,4.21502,4.21623,4.20556,4.21623,4880000.0
2009-10-29 20:17:00,4.2156,4.21606,4.20714,4.21175,6000000.0
2009-10-29 20:18:00,4.21137,4.21861,4.21069,4.2183,4880000.0
2009-10-29 20:19:00,4.21655,4.21824,4.21298,4.21298,6390000.0
2009-10-29 20:20:00,4.21604,4.21723,4.21077,4.21287,6750000.0
2009-10-29 20:21:00,4.20977,4.21605,4.20977,4.21249,6390000.0
2009-10-29 20:22:00,4.21312,4.21799,4.21216,4.21216,5250000.0
2009-10-29 20:23:00,4.21451,4.21887,4.20756,4.21694,7880000.0
2009-10-29 20:24:00,4.21575,4.21792,4.21237,4.21792,5260000.0
2009-10-29 20:25:00,4.21637,4.21637,4.2039,4.21224,9010000.0
2009-10-29 20:26:00,4.20459,4.21666,4.20459,4.21314,9380000.0
2009-10-29 20:27:00,4.21486,4.2171,4.21193,4.21338,6750000.0
2009-10-29 20:28:00,4.21573,4.21737,4.21136,4.21737,5630000.0
2009-10-29 20:29:00,4.20956,4.21405,4.20188,4.20188,5260000.0
2009-10-29 20:30:00,4.21735,4.2174,4.20676,4.21562,7880000.0
2009-10-29 20:31:00,4.21385,4.21694,4.20743,4.21648,5260000.0
2009-10-29 20:32:00,4.21042,4.21794,4.21042,4.21686,5260000.0
2009-10-29 20:33:00,4.21502,4.21746,4.20815,4.21078,6010000.0
2009-10-29 20:34:00,4.21741,4.21741,4.21252,4.21545,4140000.0
2009-10-29 20:35:00,4.21456,4.2152,4.20845,4.21203,6750000.0
2009-10-29 20:36:00,4.21494,4.21782,4.20761,4.21216,7140000.0
2009-10-29 20:37:00,4.21512,4.21709,4.21076,4.21526,7130000.0
2009-10-29 20:38:00,4.21386,4.21528,4.20478,4.21528,5260000.0
2009-10-29 20:39:00,4.21615,4.21615,4.21089,4.21468,5630000.0
2009-10-29 20:40:00,4.21581,4.21841,4.2096,4.21351,6000000.0
2009-10-29 20:41:00,4.21818,4.21818,4.2074,4.21628,5250000.0
2009-10-29 20:42:00,4.20855,4.21863,4.20855,4.2131,7140000.0
2009-10-29 20:43:00,4.20833,4.22017,4.20833,4.21728,6770000.0
2009-10-29 20:44:00,4.21462,4.21925,4.20649,4.21925,4510000.0
2009-10-29 20:45:00,4.21415,4.21942,4.21033,4.21033,4510000.0
2009-10-29 20:46:00,4.21673,4.21941,4.21032,4.21656,5630000.0
2009-10-29 20:47:00,4.2183,4.21934,4.21295,4.21895,5250000.0
2009-10-29 20:48:00,4.214,4.22107,4.21091,4.21091,8250000.0
2009-10-29 20:49:00,4.20867,4.21853,4.20854,4.21853,6760000.0
2009-10-29 20:50:00,4.21661,4.21661,4.20598,4.21654,6000000.0
2009-10-29 20:51:00,4.2157,4.21972,4.21332,4.21972,6380000.0
2009-10-29 20:52:00,4.21875,4.21875,4.21224,4.21829,7510000.0
2009-10-29 20:53:00,4.21,4.21934,4.21,4.21282,5260000.0
2009-10-29 20:54:00,4.21779,4.21949,4.21503,4.21795,7130000.0
2009-10-29 20:55:00,4.21722,4.21812,4.21072,4.21696,6750000.0
2009-10-29 20:56:00,4.21687,4.21905,4.21287,4.21854,7890000.0
2009-10-29 20:57:00,4.21648,4.21841,4.21271,4.21667,4880000.0
2009-10-29 20:58:00,4.21692,4.2182,4.21316,4.21702,6000000.0
2009-10-29 20:59:00,4.21799,4.21941,4.21252,4.21941,6000000.0
2009-10-29 21:00:00,4.21438,4.21917,4.20701,4.21917,6760000.0
2009-10-29 21:01:00,4.21362,4.21969,4.20749,4.21969,4880000.0
2009-10-29 21:03:00,4.21589,4.21915,4.21341,4.21915,5260000.0
2009-10-29 21:04:00,4.21908,4.22104,4.21434,4.21921,6010000.0
2009-10-29 21:05:00,4.21786,4.21927,4.20974,4.21783,7510000.0
2009-10-29 21:06:00,4.21833,4.22113,4.21169,4.21752,5640000.0
2009-10-29 21:07:00,4.21476,4.21962,4.21476,4.21664,5250000.0
2009-10-29 21:08:00,4.22009,4.22009,4.21629,4.21916,4890000.0
2009-10-29 21:09:00,4.21894,4.22031,4.21635,4.2192,5250000.0
2009-10-29 21:10:00,4.21714,4.21888,4.21441,4.21751,5630000.0
2009-10-29 21:11:00,4.21606,4.22045,4.2116,4.21813,6000000.0
2009-10-29 21:12:00,4.21573,4.21573,4.20668,4.20668,6380000.0
2009-10-29 21:13:00,4.21758,4.21816,4.21207,4.21816,7880000.0
2009-10-29 21:14:00,4.21912,4.22068,4.21438,4.21438,7510000.0
2009-10-29 21:15:00,4.20948,4.21862,4.20948,4.21445,6380000.0
2009-10-29 21:16:00,4.20662,4.21732,4.20662,4.21732,7510000.0
2009-10-29 21:17:00,4.21779,4.21779,4.20723,4.20723,7500000.0
2009-10-29 21:18:00,4.21577,4.21645,4.20598,4.20799,4880000.0
2009-10-29 21:19:00,4.21594,4.21878,4.20904,4.21592,6010000.0
2009-10-29 21:20:00,4.20817,4.21797,4.20817,4.21797,6760000.0
2009-10-29 21:21:00,4.21077,4.22029,4.21077,4.21696,6760000.0
2009-10-29 21:22:00,4.21283,4.21822,4.21022,4.2115,5260000.0
2009-10-29 21:23:00,4.21669,4.21898,4.20945,4.21755,5630000.0
2009-10-29 21:24:00,4.21802,4.21992,4.21428,4.21428,8250000.0
2009-10-29 21:25:00,4.21404,4.21714,4.20694,4.21153,6380000.0
2009-10-29 21:26:00,4.21931,4.21993,4.21451,4.21451,5260000.0
2009-10-29 21:27:00,4.21981,4.22034,4.2136,4.22034,4510000.0
2009-10-29 21:28:00,4.20881,4.21784,4.20881,4.21784,5260000.0
2009-10-29 21:29:00,4.21954,4.22099,4.2151,4.21538,6380000.0
2009-10-29 21:30:00,4.2121,4.22408,4.2121,4.21735,9000000.0
2009-10-29 21:31:00,4.21835,4.21924,4.21049,4.21459,4880000.0
2009-10-29 21:32:00,4.21937,4.21937,4.2079,4.21189,6390000.0
2009-10-29 21:33:00,4.21785,4.21893,4.21411,4.21841,6000000.0
2009-10-29 21:34:00,4.21746,4.2194,4.21273,4.21721,6010000.0
2009-10-29 21:35:00,4.21826,4.2197,4.2133,4.2197,7130000.0
2009-10-29 21:36:00,4.21915,4.2222,4.21244,4.21524,7880000.0
2009-10-29 21:37:00,4.2184,4.21993,4.21422,4.21993,5250000.0
2009-10-29 21:38:00,4.21461,4.21987,4.2101,4.2152,6380000.0
2009-10-29 21:39:00,4.21752,4.21849,4.20967,4.21849,5250000.0
2009-10-29 21:40:00,4.21849,4.22036,4.21072,4.21965,6000000.0
2009-10-29 21:41:00,4.21701,4.21871,4.21527,4.21804,5250000.0
2009-10-29 21:42:00,4.21221,4.21934,4.21221,4.21934,6750000.0
2009-10-29 21:43:00,4.21857,4.22083,4.21041,4.21509,7880000.0
2009-10-29 21:44:00,4.21674,4.21974,4.21406,4.21406,4880000.0
2009-10-29 21:45:00,4.21315,4.2238,4.21315,4.21709,10130000.0
2009-10-29 21:46:00,4.20827,4.21845,4.20822,4.21678,6010000.0
2009-10-29 21:47:00,4.21949,4.21996,4.20975,4.21882,7500000.0
2009-10-29 21:48:00,4.21425,4.21914,4.21425,4.2183,5630000.0
2009-10-29 21:49:00,4.21547,4.22188,4.21547,4.21588,6000000.0
2009-10-29 21:50:00,4.21367,4.21965,4.21367,4.21811,7140000.0
2009-10-29 21:51:00,4.21886,4.21902,4.20911,4.20911,4880000.0
2009-10-29 21:52:00,4.21894,4.21958,4.20976,4.21882,6750000.0
2009-10-29 21:53:00,4.21802,4.21925,4.2085,4.21734,7130000.0
2009-10-29 21:54:00,4.21925,4.21925,4.20624,4.21751,6750000.0
2009-10-29 21:55:00,4.21913,4.21913,4.21392,4.21725,4880000.0
2009-10-29 21:56:00,4.21162,4.21877,4.20895,4.2126,7500000.0
2009-10-29 21:57:00,4.21664,4.21846,4.21308,4.21846,5260000.0
2009-10-29 21:58:00,4.21856,4.2193,4.20997,4.21841,5630000.0
2009-10-29 21:59:00,4.21903,4.21916,4.20997,4.20997,6760000.0
2009-10-29 22:00:00,4.21995,4.21995,4.20946,4.20946,5630000.0
2009-10-29 22:01:00,4.2098,4.22119,4.2098,4.21499,6000000.0
2009-10-29 22:02:00,4.21466,4.22063,4.20919,4.20919,6760000.0
2009-10-29 22:03:00,4.20883,4.2201,4.20801,4.21439,6380000.0
2009-10-29 22:04:00,4.21343,4.21918,4.20899,4.21751,6000000.0
2009-10-29 22:05:00,4.21103,4.22255,4.20952,4.21836,7140000.0
2009-10-29 22:06:00,4.21679,4.21679,4.20597,4.21239,4510000.0
2009-10-29 22:07:00,4.21358,4.21621,4.20684,4.21086,7500000.0
2009-10-29 22:08:00,4.2103,4.21409,4.20489,4.20489,8250000.0
2009-10-29 22:09:00,4.21317,4.21677,4.2057,4.21398,6000000.0
2009-10-29 22:10:00,4.21446,4.21606,4.21071,4.21385,7500000.0
2009-10-29 22:11:00,4.21429,4.21646,4.20669,4.21375,7880000.0
2009-10-29 22:12:00,4.20885,4.21746,4.20885,4.21746,6000000.0
2009-10-29 22:13:00,4.20834,4.21874,4.20602,4.21128,5630000.0
2009-10-29 22:14:00,4.21454,4.21486,4.20924,4.21486,4890000.0
2009-10-29 22:15:00,4.21328,4.21452,4.20443,4.20443,5250000.0
2009-10-29 22:16:00,4.21357,4.21475,4.21009,4.21415,6000000.0
2009-10-29 22:17:00,4.2117,4.21468,4.20906,4.21468,8250000.0
2009-10-29 22:18:00,4.21454,4.21557,4.21014,4.21424,6000000.0
2009-10-29 22:19:00,4.20983,4.21721,4.20577,4.21212,6750000.0
2009-10-29 22:20:00,4.21455,4.21455,4.20485,4.20485,7130000.0
2009-10-29 22:21:00,4.21394,4.21412,4.20919,4.20919,4510000.0
2009-10-29 22:22:00,4.21439,4.21497,4.20719,4.21383,4890000.0
2009-10-29 22:23:00,4.21373,4.21543,4.20503,4.2114,6750000.0
2009-10-29 22:24:00,4.2139,4.21464,4.20911,4.21358,5250000.0
2009-10-29 22:25:00,4.21446,4.2153,4.20941,4.21132,4510000.0
2009-10-29 22:26:00,4.20928,4.22033,4.20723,4.20723,7500000.0
2009-10-29 22:27:00,4.21194,4.21588,4.21194,4.21518,6000000.0
2009-10-29 22:28:00,4.21548,4.21649,4.21086,4.21513,5260000.0
2009-10-29 22:29:00,4.21388,4.21703,4.21062,4.21582,7500000.0
2009-10-29 22:30:00,4.21383,4.21549,4.20391,4.21549,6380000.0
2009-10-29 22:31:00,4.21381,4.21631,4.21076,4.2111,5250000.0
2009-10-29 22:32:00,4.21474,4.21609,4.20614,4.21532,6000000.0
2009-10-29 22:33:00,4.21178,4.22213,4.20931,4.21661,7510000.0
2009-10-29 22:34:00,4.20479,4.21718,4.20479,4.21616,6010000.0
2009-10-29 22:35:00,4.21529,4.21649,4.21169,4.21629,6000000.0
2009-10-29 22:36:00,4.20494,4.21569,4.20494,4.21569,3760000.0
2009-10-29 22:37:00,4.21182,4.21672,4.20909,4.21672,4880000.0
2009-10-29 22:38:00,4.21734,4.21963,4.21081,4.21917,6000000.0
2009-10-29 22:39:00,4.21898,4.21898,4.21335,4.21367,4880000.0
2009-10-29 22:40:00,4.21069,4.22093,4.21069,4.21899,6390000.0
2009-10-29 22:41:00,4.21045,4.22379,4.21045,4.22023,6750000.0
2009-10-29 22:42:00,4.20888,4.21868,4.20888,4.21478,6750000.0
2009-10-29 22:43:00,4.21345,4.21761,4.20932,4.21336,6380000.0
2009-10-29 22:44:00,4.2084,4.21819,4.20694,4.21568,5630000.0
2009-10-29 22:45:00,4.21051,4.22119,4.21051,4.21817,8270000.0
2009-10-29 22:46:00,4.22017,4.22112,4.21627,4.21797,5630000.0
2009-10-29 22:47:00,4.21885,4.2195,4.21502,4.2195,6750000.0
2009-10-29 22:48:00,4.21055,4.21879,4.20899,4.21362,5630000.0
2009-10-29 22:49:00,4.21161,4.22423,4.21161,4.21988,5630000.0
2009-10-29 22:50:00,4.21851,4.21851,4.2075,4.21593,7880000.0
2009-10-29 22:51:00,4.2169,4.21831,4.21251,4.21459,5650000.0
2009-10-29 22:52:00,4.21631,4.21874,4.21285,4.2184,5250000.0
2009-10-29 22:54:00,4.21363,4.21975,4.20938,4.20938,6000000.0
2009-10-29 22:55:00,4.21809,4.21917,4.21345,4.21803,3000000.0
2009-10-29 22:56:00,4.21867,4.21919,4.21545,4.21545,3750000.0
2009-10-29 22:57:00,4.21213,4.21479,4.21213,4.21479,1500000.0
2009-10-29 22:58:00,4.2134,4.21845,4.20975,4.20975,3750000.0
2009-10-29 22:59:00,4.2124,4.2213,4.21114,4.21762,7500000.0
2009-10-29 23:00:00,4.21659,4.21879,4.21217,4.21217,5250000.0
2009-10-29 23:01:00,4.21631,4.2176,4.20844,4.21346,6000000.0
2009-10-29 23:02:00,4.21409,4.22021,4.21336,4.21783,7130000.0
2009-10-29 23:03:00,4.21699,4.2184,4.21699,4.2184,1500000.0
2009-10-29 23:04:00,4.21736,4.21869,4.21441,4.21869,3750000.0
2009-10-29 23:05:00,4.21683,4.21897,4.21683,4.21897,1500000.0
2009-10-29 23:06:00,4.2166,4.21761,4.21176,4.21642,6380000.0
2009-10-29 23:07:00,4.21808,4.22032,4.21257,4.21272,5630000.0
2009-10-29 23:08:00,4.21895,4.22004,4.20791,4.21696,4500000.0
2009-10-29 23:09:00,4.21447,4.21447,4.21447,4.21447,750000.0
2009-10-29 23:10:00,4.2175,4.22093,4.20775,4.21337,6000000.0
2009-10-29 23:11:00,4.21361,4.21361,4.21139,4.21139,1500000.0
2009-10-29 23:12:00,4.21737,4.21737,4.21262,4.21325,3750000.0
2009-10-29 23:13:00,4.21839,4.21867,4.21188,4.21326,6750000.0
2009-10-29 23:14:00,4.2167,4.21833,4.20743,4.21826,6000000.0
2009-10-29 23:15:00,4.21842,4.21842,4.21329,4.21678,5640000.0
2009-10-29 23:16:00,4.2191,4.2191,4.20882,4.21717,7880000.0
2009-10-29 23:17:00,4.21813,4.21864,4.21389,4.21427,5640000.0
2009-10-29 23:18:00,4.21639,4.21742,4.20622,4.21221,7140000.0
2009-10-29 23:19:00,4.21823,4.21823,4.21047,4.21752,6010000.0
2009-10-29 23:20:00,4.20588,4.21876,4.20588,4.21876,5630000.0
2009-10-29 23:21:00,4.21505,4.21923,4.21407,4.21849,4880000.0
2009-10-29 23:22:00,4.20517,4.2165,4.20402,4.21403,7880000.0
2009-10-29 23:23:00,4.21044,4.22163,4.20979,4.21952,9010000.0
2009-10-29 23:24:00,4.21396,4.21922,4.20982,4.20982,5630000.0
2009-10-29 23:25:00,4.21373,4.21906,4.21373,4.21836,6000000.0
2009-10-29 23:27:00,4.21785,4.21867,4.21305,4.21766,5630000.0
2009-10-29 23:29:00,4.21892,4.21897,4.21358,4.21749,7880000.0
2009-10-29 23:30:00,4.21882,4.21961,4.21458,4.21458,5630000.0
2009-10-29 23:31:00,4.21744,4.21869,4.20937,4.21841,6000000.0
2009-10-29 23:32:00,4.2166,4.2166,4.2048,4.21324,10500000.0
2009-10-29 23:33:00,4.21764,4.21888,4.20912,4.21318,5630000.0
2009-10-29 23:34:00,4.21767,4.21767,4.21345,4.21689,6380000.0
2009-10-29 23:35:00,4.21864,4.21864,4.21537,4.21537,2250000.0
2009-10-29 23:36:00,4.21314,4.21828,4.20915,4.20915,5250000.0
2009-10-29 23:37:00,4.20892,4.21792,4.20892,4.21671,6380000.0
2009-10-29 23:39:00,4.21305,4.21866,4.21305,4.21711,4140000.0
2009-10-29 23:41:00,4.2077,4.22126,4.2077,4.21375,6000000.0
2009-10-29 23:43:00,4.21442,4.21802,4.21338,4.21479,4510000.0
2009-10-29 23:44:00,4.20638,4.21648,4.20545,4.21552,5630000.0
2009-10-29 23:45:00,4.21737,4.21858,4.21259,4.21304,6390000.0
2009-10-29 23:46:00,4.22052,4.22285,4.21215,4.21862,5250000.0
2009-10-29 23:47:00,4.20609,4.21735,4.20609,4.21735,5630000.0
2009-10-29 23:48:00,4.2192,4.21926,4.2122,4.21816,4510000.0
2009-10-29 23:50:00,4.21772,4.21885,4.20921,4.21658,4880000.0
2009-10-29 23:51:00,4.21294,4.2195,4.20978,4.21613,6750000.0
2009-10-29 23:52:00,4.21793,4.21965,4.20896,4.20896,7510000.0
2009-10-29 23:53:00,4.2099,4.21907,4.20836,4.21907,5250000.0
2009-10-29 23:54:00,4.21123,4.22011,4.21123,4.21537,6390000.0
2009-10-29 23:55:00,4.21965,4.21965,4.21284,4.21855,7500000.0
2009-10-29 23:56:00,4.21906,4.21973,4.21476,4.21972,5630000.0
2009-10-29 23:57:00,4.21893,4.21903,4.21028,4.21387,6760000.0
2009-10-29 23:58:00,4.21127,4.21868,4.20818,4.21868,6390000.0
2009-10-29 23:59:00,4.21696,4.21861,4.21323,4.21323,6380000.0
2009-10-30 00:00:00,4.21994,4.21994,4.21258,4.21922,4510000.0
2009-10-30 00:01:00,4.21678,4.21967,4.21365,4.21642,6380000.0
2009-10-30 00:02:00,4.21879,4.21972,4.21414,4.21414,6390000.0
2009-10-30 00:03:00,4.21629,4.21862,4.21354,4.21701,6000000.0
2009-10-30 00:04:00,4.21916,4.21983,4.20858,4.21823,6020000.0
2009-10-30 00:05:00,4.21746,4.21952,4.20995,4.21886,6380000.0
2009-10-30 00:06:00,4.21629,4.21873,4.21354,4.21873,4510000.0
2009-10-30 00:07:00,4.20945,4.21945,4.20945,4.21426,6770000.0
2009-10-30 00:08:00,4.21316,4.21903,4.21316,4.21382,6750000.0
2009-10-30 00:09:00,4.21814,4.21814,4.20841,4.21218,7510000.0
2009-10-30 00:10:00,4.20881,4.21788,4.20847,4.21763,5260000.0
2009-10-30 00:11:00,4.21982,4.21982,4.21065,4.21438,7880000.0
2009-10-30 00:12:00,4.21888,4.21927,4.21497,4.21927,4880000.0
2009-10-30 00:14:00,4.21894,4.22087,4.21397,4.21397,4880000.0
2009-10-30 00:15:00,4.21545,4.22301,4.21318,4.21676,9390000.0
2009-10-30 00:16:00,4.21039,4.22083,4.21039,4.21803,4520000.0
2009-10-30 00:17:00,4.21591,4.22071,4.21591,4.21752,5250000.0
2009-10-30 00:18:00,4.22044,4.22328,4.21333,4.22113,7140000.0
2009-10-30 00:19:00,4.2174,4.22207,4.21154,4.21846,5630000.0
2009-10-30 00:20:00,4.22032,4.2211,4.21143,4.21757,5250000.0
2009-10-30 00:21:00,4.22126,4.2224,4.21272,4.21305,7130000.0
2009-10-30 00:22:00,4.21669,4.22273,4.21028,4.21668,6750000.0
2009-10-30 00:23:00,4.21791,4.22184,4.21022,4.21022,6390000.0
2009-10-30 00:24:00,4.21777,4.2239,4.21777,4.2239,6760000.0
2009-10-30 00:25:00,4.21782,4.22228,4.21622,4.22228,6380000.0
2009-10-30 00:26:00,4.22042,4.22295,4.21784,4.21917,6010000.0
2009-10-30 00:27:00,4.22222,4.22306,4.21651,4.22306,5630000.0
2009-10-30 00:28:00,4.22356,4.22387,4.21465,4.22375,6000000.0
2009-10-30 00:29:00,4.21884,4.22372,4.21884,4.22212,4890000.0
2009-10-30 00:30:00,4.22398,4.22398,4.21936,4.22234,7130000.0
2009-10-30 00:31:00,4.21214,4.22204,4.21214,4.22204,6010000.0
2009-10-30 00:32:00,4.21586,4.22612,4.21586,4.22464,6010000.0
2009-10-30 00:33:00,4.2231,4.2231,4.21517,4.21619,7140000.0
2009-10-30 00:34:00,4.22358,4.22358,4.21603,4.21766,5630000.0
2009-10-30 00:35:00,4.2232,4.22496,4.22214,4.22451,6010000.0
2009-10-30 00:36:00,4.22154,4.2243,4.21878,4.21878,5270000.0
2009-10-30 00:37:00,4.2153,4.22547,4.21526,4.2206,8640000.0
2009-10-30 00:38:00,4.22508,4.22508,4.2197,4.22198,4880000.0
2009-10-30 00:40:00,4.21707,4.22325,4.21707,4.22325,6000000.0
2009-10-30 00:41:00,4.22362,4.22362,4.21472,4.22341,6750000.0
2009-10-30 00:42:00,4.22409,4.22412,4.21687,4.22412,6380000.0
2009-10-30 00:43:00,4.22189,4.22332,4.21685,4.21685,4140000.0
2009-10-30 00:44:00,4.22384,4.22389,4.21428,4.2189,6760000.0
2009-10-30 00:45:00,4.21671,4.2265,4.21671,4.21974,6750000.0
2009-10-30 00:47:00,4.22188,4.2235,4.21366,4.22334,5260000.0
2009-10-30 00:48:00,4.21463,4.22417,4.21463,4.22382,6380000.0
2009-10-30 00:49:00,4.21841,4.22119,4.21817,4.22119,3380000.0
2009-10-30 00:50:00,4.21893,4.22422,4.21893,4.21914,5630000.0
2009-10-30 00:51:00,4.22018,4.22678,4.21702,4.22413,6010000.0
2009-10-30 00:52:00,4.22322,4.22681,4.21992,4.21992,4510000.0
2009-10-30 00:54:00,4.22005,4.22445,4.21516,4.21901,7130000.0
2009-10-30 00:55:00,4.22392,4.225,4.21479,4.21479,5260000.0
2009-10-30 00:56:00,4.22077,4.22391,4.21512,4.2232,5250000.0
2009-10-30 00:57:00,4.22166,4.22421,4.2147,4.21889,6770000.0
2009-10-30 00:58:00,4.22543,4.22712,4.21846,4.21846,5630000.0
2009-10-30 00:59:00,4.22282,4.22348,4.21629,4.22218,5260000.0
2009-10-30 01:00:00,4.21612,4.22552,4.21612,4.22177,8250000.0
2009-10-30 01:01:00,4.2218,4.22446,4.22011,4.22389,5630000.0
2009-10-30 01:02:00,4.21989,4.22288,4.21351,4.22244,5630000.0
2009-10-30 01:03:00,4.22484,4.22484,4.21542,4.21927,5630000.0
2009-10-30 01:04:00,4.21731,4.22655,4.21731,4.2205,4880000.0
2009-10-30 01:06:00,4.22428,4.22445,4.21881,4.2227,4880000.0
2009-10-30 01:08:00,4.21906,4.22396,4.21734,4.22299,8260000.0
2009-10-30 01:09:00,4.22261,4.22453,4.21482,4.22047,6400000.0
2009-10-30 01:10:00,4.22027,4.2245,4.21885,4.22259,4140000.0
2009-10-30 01:11:00,4.22294,4.22362,4.21422,4.21987,6770000.0
2009-10-30 01:13:00,4.2188,4.22339,4.21445,4.21862,6750000.0
2009-10-30 01:15:00,4.22008,4.22367,4.21944,4.22367,2640000.0
2009-10-30 01:16:00,4.22282,4.22494,4.21789,4.22417,5260000.0
2009-10-30 01:17:00,4.22345,4.22425,4.2152,4.22332,8250000.0
2009-10-30 01:18:00,4.21794,4.22211,4.21658,4.22194,7150000.0
2009-10-30 01:19:00,4.22248,4.22248,4.21272,4.22131,6390000.0
2009-10-30 01:20:00,4.22516,4.2252,4.22057,4.2252,5630000.0
2009-10-30 01:22:00,4.2203,4.2258,4.21356,4.21861,5280000.0
2009-10-30 01:23:00,4.22006,4.22561,4.21675,4.2204,6750000.0
2009-10-30 01:24:00,4.22367,4.22399,4.21839,4.22241,5250000.0
2009-10-30 01:25:00,4.2194,4.22448,4.21463,4.22448,9750000.0
2009-10-30 01:28:00,4.22989,4.22989,4.22181,4.22319,4130000.0
2009-10-30 01:29:00,4.22463,4.22463,4.21069,4.21348,7880000.0
2009-10-30 01:30:00,4.22431,4.22552,4.21897,4.22267,7500000.0
2009-10-30 01:31:00,4.22351,4.22421,4.22031,4.2227,4880000.0
2009-10-30 01:32:00,4.22276,4.22414,4.21468,4.22306,4880000.0
2009-10-30 01:33:00,4.21804,4.22307,4.21804,4.22307,5250000.0
2009-10-30 01:34:00,4.22332,4.2238,4.21296,4.21805,6000000.0
2009-10-30 01:35:00,4.22328,4.22447,4.21872,4.22325,7510000.0
2009-10-30 01:36:00,4.21813,4.22227,4.21767,4.22227,4140000.0
2009-10-30 01:37:00,4.22124,4.22536,4.21493,4.21493,5250000.0
2009-10-30 01:39:00,4.22037,4.22412,4.21895,4.21895,6380000.0
2009-10-30 01:40:00,4.22021,4.22512,4.22004,4.22004,5630000.0
2009-10-30 01:41:00,4.21942,4.22544,4.21739,4.21952,7130000.0
2009-10-30 01:42:00,4.2226,4.22563,4.21376,4.22355,5640000.0
2009-10-30 01:43:00,4.21994,4.22523,4.21923,4.22497,4510000.0
2009-10-30 01:44:00,4.22034,4.22563,4.21934,4.2206,6010000.0
2009-10-30 01:45:00,4.22414,4.22509,4.21542,4.22051,15400000.0
2009-10-30 01:46:00,4.22059,4.22764,4.21971,4.22444,7130000.0
2009-10-30 01:47:00,4.22132,4.22305,4.21794,4.21856,6760000.0
2009-10-30 01:48:00,4.22414,4.22501,4.21522,4.22213,7510000.0
2009-10-30 01:49:00,4.21891,4.22001,4.21428,4.21934,5640000.0
2009-10-30 01:50:00,4.22094,4.22618,4.21866,4.22252,7880000.0
2009-10-30 01:51:00,4.21851,4.22338,4.21635,4.21635,7510000.0
2009-10-30 01:52:00,4.22363,4.22379,4.21932,4.22367,5630000.0
2009-10-30 01:53:00,4.22348,4.22533,4.21555,4.22408,9400000.0
2009-10-30 01:54:00,4.22402,4.22436,4.21462,4.22436,9380000.0
2009-10-30 01:55:00,4.22404,4.22404,4.21407,4.22124,6020000.0
2009-10-30 01:56:00,4.22253,4.22324,4.21577,4.22314,7880000.0
2009-10-30 01:57:00,4.21965,4.22432,4.21898,4.21924,5630000.0
2009-10-30 01:58:00,4.22127,4.22585,4.22127,4.22455,5250000.0
2009-10-30 02:01:00,4.22304,4.22614,4.21999,4.21999,5250000.0
2009-10-30 02:02:00,4.22351,4.22459,4.21431,4.22459,9750000.0
2009-10-30 02:03:00,4.2214,4.22433,4.2179,4.22119,6750000.0
2009-10-30 02:04:00,4.21813,4.22296,4.21813,4.21838,8250000.0
2009-10-30 02:05:00,4.21588,4.22459,4.21588,4.22254,6000000.0
2009-10-30 02:06:00,4.2248,4.22592,4.21625,4.2213,7130000.0
2009-10-30 02:07:00,4.22098,4.22483,4.21497,4.22158,7500000.0
2009-10-30 02:09:00,4.22431,4.22497,4.21522,4.22315,7520000.0
2009-10-30 02:10:00,4.22244,4.22433,4.21477,4.22013,4880000.0
2009-10-30 02:11:00,4.22291,4.22517,4.21805,4.22449,3000000.0
2009-10-30 02:12:00,4.22422,4.22522,4.21961,4.22071,7880000.0
2009-10-30 02:13:00,4.22213,4.22413,4.21743,4.22229,4890000.0
2009-10-30 02:14:00,4.21941,4.22162,4.21455,4.22162,4130000.0
2009-10-30 02:15:00,4.22127,4.22665,4.21637,4.22036,9760000.0
2009-10-30 02:16:00,4.22538,4.22805,4.21742,4.22026,5630000.0
2009-10-30 02:17:00,4.22369,4.22424,4.21328,4.21328,4880000.0
2009-10-30 02:18:00,4.2209,4.22328,4.21223,4.22328,6760000.0
2009-10-30 02:19:00,4.22271,4.22298,4.21945,4.22045,6000000.0
2009-10-30 02:20:00,4.22226,4.22388,4.21965,4.22348,6750000.0
2009-10-30 02:21:00,4.21896,4.21965,4.21896,4.21965,1130000.0
2009-10-30 02:22:00,4.21992,4.22452,4.21583,4.22393,6770000.0
2009-10-30 02:23:00,4.22302,4.22592,4.22021,4.22021,3770000.0
2009-10-30 02:24:00,4.22482,4.22527,4.21948,4.22081,6010000.0
2009-10-30 02:25:00,4.22002,4.22474,4.21657,4.22445,7500000.0
2009-10-30 02:26:00,4.21928,4.22316,4.21562,4.22222,7130000.0
2009-10-30 02:27:00,4.2214,4.22448,4.21512,4.22097,6380000.0
2009-10-30 02:28:00,4.2199,4.22664,4.21679,4.22406,7140000.0
2009-10-30 02:29:00,4.22337,4.22407,4.21733,4.22407,5250000.0
2009-10-30 02:30:00,4.22306,4.22453,4.21954,4.22269,5630000.0
2009-10-30 02:31:00,4.22342,4.22368,4.21469,4.22368,6000000.0
2009-10-30 02:32:00,4.22353,4.22433,4.21467,4.22433,5630000.0
2009-10-30 02:33:00,4.22355,4.22454,4.22051,4.22454,6380000.0
2009-10-30 02:34:00,4.21399,4.22294,4.21366,4.21373,5260000.0
2009-10-30 02:35:00,4.214,4.22202,4.214,4.22141,6750000.0
2009-10-30 02:36:00,4.22308,4.22416,4.21972,4.22416,5250000.0
2009-10-30 02:37:00,4.22572,4.22816,4.21701,4.21701,7130000.0
2009-10-30 02:38:00,4.22439,4.22495,4.21894,4.22218,5250000.0
2009-10-30 02:39:00,4.22018,4.22445,4.22018,4.22445,4510000.0
2009-10-30 02:40:00,4.21611,4.23004,4.21611,4.22373,7510000.0
2009-10-30 02:41:00,4.21312,4.22175,4.21312,4.21966,4890000.0
2009-10-30 02:42:00,4.21422,4.22408,4.21422,4.22239,4880000.0
2009-10-30 02:43:00,4.22283,4.22283,4.21211,4.217,5630000.0
2009-10-30 02:44:00,4.2243,4.22495,4.21214,4.22428,11660000.0
2009-10-30 02:45:00,4.22061,4.22381,4.21991,4.22223,3750000.0
2009-10-30 02:46:00,4.22057,4.22463,4.21924,4.22463,6010000.0
2009-10-30 02:47:00,4.21986,4.22462,4.2139,4.21919,7880000.0
2009-10-30 02:48:00,4.22076,4.22712,4.22076,4.22553,6010000.0
2009-10-30 02:49:00,4.22477,4.22512,4.21923,4.22371,7140000.0
2009-10-30 02:50:00,4.22305,4.22442,4.21839,4.22326,4880000.0
2009-10-30 02:51:00,4.22398,4.22433,4.22027,4.22433,7510000.0
2009-10-30 02:52:00,4.22291,4.22583,4.21605,4.21883,7130000.0
2009-10-30 02:53:00,4.22622,4.22855,4.21969,4.22218,6380000.0
2009-10-30 02:54:00,4.22465,4.22538,4.2241,4.22445,6000000.0
2009-10-30 02:55:00,4.22031,4.22412,4.2187,4.2237,7510000.0
2009-10-30 02:56:00,4.2252,4.2252,4.21882,4.21882,5250000.0
2009-10-30 02:57:00,4.22065,4.22359,4.21785,4.21785,5250000.0
2009-10-30 02:58:00,4.22418,4.22418,4.2149,4.22413,4880000.0
2009-10-30 02:59:00,4.22311,4.22543,4.21963,4.21963,4510000.0
2009-10-30 03:00:00,4.21548,4.22702,4.21434,4.21846,9760000.0
2009-10-30 03:01:00,4.22368,4.22537,4.21516,4.22434,10130000.0
2009-10-30 03:02:00,4.22394,4.22487,4.21526,4.22325,7130000.0
2009-10-30 03:03:00,4.2193,4.22478,4.2193,4.22469,5250000.0
2009-10-30 03:04:00,4.21977,4.22343,4.21426,4.21731,6010000.0
2009-10-30 03:05:00,4.21998,4.22607,4.21612,4.22518,4880000.0
2009-10-30 03:06:00,4.22419,4.22512,4.21407,4.22251,6010000.0
2009-10-30 03:07:00,4.22311,4.22418,4.21794,4.22418,9380000.0
2009-10-30 03:08:00,4.22239,4.22359,4.22035,4.22035,1880000.0
2009-10-30 03:09:00,4.2231,4.22615,4.21872,4.22605,4890000.0
2009-10-30 03:10:00,4.22187,4.22337,4.21863,4.22337,2630000.0
2009-10-30 03:11:00,4.22429,4.22627,4.22044,4.22502,9010000.0
2009-10-30 03:13:00,4.2244,4.22519,4.21976,4.22291,4510000.0
2009-10-30 03:14:00,4.22424,4.22424,4.22024,4.22313,5260000.0
2009-10-30 03:15:00,4.21533,4.22418,4.2153,4.22035,9380000.0
2009-10-30 03:16:00,4.22315,4.22342,4.21649,4.22188,6380000.0
2009-10-30 03:17:00,4.22173,4.22434,4.21851,4.22374,7130000.0
2009-10-30 03:18:00,4.22198,4.2242,4.22198,4.2242,4880000.0
2009-10-30 03:19:00,4.22325,4.22325,4.21227,4.21827,4130000.0
2009-10-30 03:20:00,4.22354,4.22413,4.21674,4.21885,4510000.0
2009-10-30 03:21:00,4.21434,4.22366,4.21434,4.22366,6000000.0
2009-10-30 03:22:00,4.22375,4.22375,4.21944,4.22015,4880000.0
2009-10-30 03:23:00,4.22329,4.22409,4.21452,4.22409,6000000.0
2009-10-30 03:24:00,4.22425,4.22425,4.21644,4.22328,6010000.0
2009-10-30 03:25:00,4.22407,4.22407,4.22246,4.22389,5250000.0
2009-10-30 03:26:00,4.22432,4.22661,4.21914,4.22032,6750000.0
2009-10-30 03:27:00,4.21815,4.22323,4.21815,4.22323,7130000.0
2009-10-30 03:28:00,4.22368,4.22446,4.21856,4.22446,7900000.0
2009-10-30 03:29:00,4.21594,4.22608,4.21594,4.22189,7130000.0
2009-10-30 03:30:00,4.22102,4.22699,4.21504,4.22151,7510000.0
2009-10-30 03:31:00,4.22358,4.22404,4.22015,4.22404,4140000.0
2009-10-30 03:32:00,4.22163,4.22576,4.22163,4.22498,6000000.0
2009-10-30 03:33:00,4.22231,4.22549,4.22136,4.22278,6380000.0
2009-10-30 03:34:00,4.22307,4.22424,4.22051,4.22424,5250000.0
2009-10-30 03:35:00,4.22182,4.22182,4.21248,4.21317,5640000.0
2009-10-30 03:36:00,4.21863,4.22457,4.21462,4.2244,6760000.0
2009-10-30 03:37:00,4.22384,4.22384,4.21338,4.22026,4880000.0
2009-10-30 03:38:00,4.22406,4.22524,4.21561,4.22417,4510000.0
2009-10-30 03:39:00,4.22401,4.22401,4.21282,4.21998,6760000.0
2009-10-30 03:40:00,4.22119,4.22484,4.21428,4.21428,6760000.0
2009-10-30 03:41:00,4.22129,4.22433,4.21454,4.22433,5630000.0
2009-10-30 03:42:00,4.22469,4.22532,4.21629,4.22234,5630000.0
2009-10-30 03:43:00,4.22417,4.22489,4.22161,4.22323,5260000.0
2009-10-30 03:44:00,4.2244,4.22447,4.21887,4.22415,6760000.0
2009-10-30 03:45:00,4.22228,4.22387,4.21966,4.22387,6000000.0
2009-10-30 03:46:00,4.22238,4.22472,4.21929,4.22372,5630000.0
2009-10-30 03:47:00,4.21958,4.22334,4.21807,4.22334,4510000.0
2009-10-30 03:48:00,4.22304,4.22466,4.21908,4.22466,7130000.0
2009-10-30 03:49:00,4.22036,4.22369,4.2195,4.22276,5260000.0
2009-10-30 03:50:00,4.22057,4.2243,4.21257,4.2243,4880000.0
2009-10-30 03:51:00,4.22275,4.22455,4.21911,4.22123,6760000.0
2009-10-30 03:52:00,4.21694,4.22397,4.21694,4.22393,6000000.0
2009-10-30 03:53:00,4.22413,4.22461,4.21776,4.22287,7880000.0
2009-10-30 03:54:00,4.2236,4.2236,4.21393,4.22238,6390000.0
2009-10-30 03:55:00,4.22456,4.2257,4.21593,4.22297,6010000.0
2009-10-30 03:56:00,4.22331,4.22331,4.21371,4.21799,6380000.0
2009-10-30 03:57:00,4.2228,4.22506,4.2182,4.22243,5630000.0
2009-10-30 03:58:00,4.22012,4.22474,4.21942,4.22407,4510000.0
2009-10-30 03:59:00,4.21935,4.22351,4.21935,4.22328,5630000.0
2009-10-30 04:00:00,4.21735,4.22826,4.21566,4.21566,9400000.0
2009-10-30 04:01:00,4.221,4.22677,4.21466,4.22033,7130000.0
2009-10-30 04:02:00,4.22005,4.22544,4.21579,4.22096,7510000.0
2009-10-30 04:03:00,4.22377,4.2247,4.22244,4.22407,4880000.0
2009-10-30 04:04:00,4.22269,4.22414,4.21486,4.21486,5260000.0
2009-10-30 04:05:00,4.22355,4.22445,4.21455,4.22272,7880000.0
2009-10-30 04:06:00,4.21936,4.22623,4.21936,4.22341,5630000.0
2009-10-30 04:07:00,4.21884,4.22451,4.21884,4.22365,6400000.0
2009-10-30 04:08:00,4.22134,4.22369,4.21423,4.22239,5630000.0
2009-10-30 04:09:00,4.22017,4.22584,4.2172,4.2245,6010000.0
2009-10-30 04:10:00,4.22083,4.22352,4.21836,4.21944,6380000.0
2009-10-30 04:11:00,4.22013,4.22452,4.21952,4.22452,6000000.0
2009-10-30 04:12:00,4.21905,4.22451,4.21905,4.22034,6380000.0
2009-10-30 04:13:00,4.21888,4.22287,4.21493,4.22163,6390000.0
2009-10-30 04:14:00,4.22551,4.22651,4.22071,4.22255,5260000.0
2009-10-30 04:15:00,4.22291,4.22446,4.21487,4.22084,6760000.0
2009-10-30 04:16:00,4.22294,4.22398,4.21733,4.22259,6390000.0
2009-10-30 04:17:00,4.22279,4.22433,4.21248,4.22433,5630000.0
2009-10-30 04:19:00,4.22195,4.2245,4.21373,4.22419,4890000.0
2009-10-30 04:20:00,4.22337,4.22444,4.21926,4.21926,5260000.0
2009-10-30 04:21:00,4.21243,4.22125,4.21243,4.21976,6770000.0
2009-10-30 04:22:00,4.2249,4.22512,4.22002,4.22296,6760000.0
2009-10-30 04:23:00,4.21722,4.22358,4.21722,4.21965,6000000.0
2009-10-30 04:24:00,4.22277,4.224,4.21198,4.22154,6030000.0
2009-10-30 04:26:00,4.22421,4.22421,4.21992,4.22102,4880000.0
2009-10-30 04:27:00,4.22151,4.22449,4.21649,4.22163,4510000.0
2009-10-30 04:28:00,4.22244,4.22493,4.21994,4.22397,6010000.0
2009-10-30 04:29:00,4.21891,4.22369,4.21409,4.21923,7500000.0
2009-10-30 04:30:00,4.22622,4.22622,4.22063,4.22337,6390000.0
2009-10-30 04:31:00,4.22347,4.22415,4.21841,4.22237,7880000.0
2009-10-30 04:32:00,4.22446,4.22446,4.21453,4.22312,7510000.0
2009-10-30 04:33:00,4.21486,4.22485,4.21486,4.2231,5250000.0
2009-10-30 04:34:00,4.21777,4.22539,4.21777,4.22274,5250000.0
2009-10-30 04:35:00,4.22138,4.22555,4.22003,4.22003,5260000.0
2009-10-30 04:36:00,4.22501,4.2257,4.22145,4.22207,4880000.0
2009-10-30 04:37:00,4.219,4.22449,4.21856,4.22315,6000000.0
2009-10-30 04:38:00,4.22007,4.22373,4.21838,4.22372,5250000.0
2009-10-30 04:39:00,4.21566,4.22193,4.21566,4.22168,5260000.0
2009-10-30 04:40:00,4.21669,4.2276,4.21669,4.22421,7500000.0
2009-10-30 04:41:00,4.22407,4.22433,4.22004,4.22347,5260000.0
2009-10-30 04:42:00,4.22397,4.22529,4.21952,4.2219,8250000.0
2009-10-30 04:43:00,4.22279,4.22491,4.22279,4.22471,4140000.0
2009-10-30 04:44:00,4.22277,4.22429,4.21688,4.22394,5250000.0
2009-10-30 04:45:00,4.21751,4.22604,4.21751,4.22359,5250000.0
2009-10-30 04:47:00,4.2135,4.22468,4.2135,4.22085,6000000.0
2009-10-30 04:48:00,4.21811,4.22471,4.21778,4.21805,8250000.0
2009-10-30 04:49:00,4.22333,4.22432,4.21875,4.22301,5640000.0
2009-10-30 04:50:00,4.22444,4.22468,4.22363,4.22431,6000000.0
2009-10-30 04:51:00,4.22514,4.22543,4.22016,4.22403,5250000.0
2009-10-30 04:52:00,4.22432,4.22593,4.21631,4.22229,5250000.0
2009-10-30 04:53:00,4.22489,4.2271,4.22168,4.22499,6000000.0
2009-10-30 04:54:00,4.22142,4.22797,4.21735,4.21735,5250000.0
2009-10-30 04:55:00,4.22541,4.22802,4.22187,4.22557,5250000.0
2009-10-30 04:56:00,4.22052,4.23054,4.22052,4.2274,6380000.0
2009-10-30 04:57:00,4.21713,4.22667,4.21713,4.22638,5250000.0
2009-10-30 04:58:00,4.22528,4.2258,4.21716,4.2258,6000000.0
2009-10-30 04:59:00,4.22604,4.22612,4.22078,4.22466,5250000.0
2009-10-30 05:00:00,4.22244,4.22752,4.21812,4.22377,4880000.0
2009-10-30 05:01:00,4.22112,4.22657,4.21716,4.22627,5250000.0
2009-10-30 05:02:00,4.22525,4.22725,4.21764,4.22624,7500000.0
2009-10-30 05:03:00,4.22443,4.22472,4.21746,4.2179,5630000.0
2009-10-30 05:04:00,4.22694,4.22886,4.221,4.22229,5630000.0
2009-10-30 05:06:00,4.22481,4.22634,4.22462,4.2261,4510000.0
2009-10-30 05:08:00,4.22605,4.22652,4.21702,4.22547,5630000.0
2009-10-30 05:10:00,4.22567,4.22647,4.22102,4.22417,7880000.0
2009-10-30 05:11:00,4.22597,4.22657,4.21962,4.22596,5260000.0
2009-10-30 05:13:00,4.22628,4.22647,4.22092,4.22612,4510000.0
2009-10-30 05:14:00,4.21926,4.22651,4.21926,4.22246,5260000.0
2009-10-30 05:15:00,4.21856,4.22855,4.21856,4.22456,6390000.0
2009-10-30 05:16:00,4.22591,4.22652,4.22334,4.22651,4140000.0
2009-10-30 05:18:00,4.22497,4.22611,4.21985,4.22611,4510000.0
2009-10-30 05:19:00,4.22684,4.22684,4.2183,4.22637,4880000.0
2009-10-30 05:20:00,4.22613,4.22763,4.21715,4.22297,7510000.0
2009-10-30 05:21:00,4.2262,4.22719,4.22102,4.22719,4890000.0
2009-10-30 05:22:00,4.22558,4.22578,4.22411,4.22435,5630000.0
2009-10-30 05:23:00,4.22385,4.22687,4.22385,4.22509,5630000.0
2009-10-30 05:24:00,4.21999,4.22573,4.21992,4.22055,5250000.0
2009-10-30 05:25:00,4.2163,4.22599,4.2163,4.22581,8250000.0
2009-10-30 05:26:00,4.22399,4.22639,4.22138,4.22271,6390000.0
2009-10-30 05:27:00,4.2232,4.22574,4.2232,4.22574,5250000.0
2009-10-30 05:28:00,4.22119,4.22534,4.22042,4.22434,6020000.0
2009-10-30 05:29:00,4.22188,4.22549,4.21991,4.22219,7130000.0
2009-10-30 05:30:00,4.21843,4.23,4.21843,4.22312,5630000.0
2009-10-30 05:31:00,4.22618,4.22634,4.22351,4.22529,5250000.0
2009-10-30 05:32:00,4.22517,4.22718,4.22158,4.22635,5260000.0
2009-10-30 05:33:00,4.22538,4.22627,4.21614,4.22301,6000000.0
2009-10-30 05:34:00,4.22374,4.2243,4.21991,4.22362,5250000.0
2009-10-30 05:35:00,4.22771,4.22771,4.21878,4.22577,4880000.0
2009-10-30 05:36:00,4.22066,4.22693,4.21784,4.22251,7130000.0
2009-10-30 05:37:00,4.22628,4.22628,4.21598,4.22462,6760000.0
2009-10-30 05:38:00,4.22208,4.22834,4.22208,4.22681,5630000.0
2009-10-30 05:39:00,4.22415,4.22701,4.22146,4.22536,6010000.0
2009-10-30 05:40:00,4.2254,4.22643,4.22115,4.22186,6380000.0
2009-10-30 05:41:00,4.22041,4.22403,4.2152,4.22246,6380000.0
2009-10-30 05:42:00,4.22737,4.2284,4.21799,4.22566,7140000.0
2009-10-30 05:44:00,4.22327,4.22707,4.21781,4.22504,6380000.0
2009-10-30 05:45:00,4.22208,4.22821,4.21806,4.22343,5630000.0
2009-10-30 05:46:00,4.22482,4.22593,4.22096,4.22509,7500000.0
2009-10-30 05:47:00,4.22374,4.22513,4.2159,4.22199,6380000.0
2009-10-30 05:48:00,4.22483,4.22623,4.21646,4.22525,7500000.0
2009-10-30 05:49:00,4.22559,4.22559,4.21288,4.21528,7510000.0
2009-10-30 05:50:00,4.22462,4.22556,4.21928,4.2244,5250000.0
2009-10-30 05:51:00,4.22078,4.22632,4.21668,4.22235,6010000.0
2009-10-30 05:52:00,4.22401,4.2275,4.21745,4.22461,4880000.0
2009-10-30 05:53:00,4.22477,4.22648,4.22105,4.22522,4880000.0
2009-10-30 05:54:00,4.2163,4.22539,4.2163,4.21835,7880000.0
2009-10-30 05:55:00,4.22627,4.22627,4.21907,4.22622,8250000.0
2009-10-30 05:56:00,4.22452,4.22662,4.21666,4.22374,7510000.0
2009-10-30 05:57:00,4.21801,4.22295,4.2178,4.22139,7510000.0
2009-10-30 05:58:00,4.22512,4.22512,4.22184,4.22368,4880000.0
2009-10-30 05:59:00,4.22261,4.22412,4.21472,4.21868,7140000.0
2009-10-30 06:00:00,4.22048,4.2253,4.2161,4.22085,5630000.0
2009-10-30 06:01:00,4.22406,4.22522,4.21887,4.22347,6760000.0
2009-10-30 06:02:00,4.21836,4.22305,4.21541,4.22066,7520000.0
2009-10-30 06:03:00,4.21888,4.2247,4.21482,4.22452,7140000.0
2009-10-30 06:04:00,4.22331,4.22403,4.22225,4.22398,7880000.0
2009-10-30 06:05:00,4.21906,4.22266,4.21181,4.21845,5630000.0
2009-10-30 06:06:00,4.21833,4.22397,4.21833,4.22397,5250000.0
2009-10-30 06:07:00,4.22232,4.22303,4.21682,4.22237,6380000.0
2009-10-30 06:08:00,4.22349,4.22367,4.21399,4.22367,5630000.0
2009-10-30 06:10:00,4.22295,4.22376,4.21443,4.22299,7880000.0
2009-10-30 06:11:00,4.22259,4.22416,4.21385,4.22224,6000000.0
2009-10-30 06:12:00,4.21863,4.22338,4.21413,4.22338,6380000.0
2009-10-30 06:13:00,4.22324,4.22448,4.21668,4.22165,4880000.0
2009-10-30 06:14:00,4.22298,4.22373,4.21892,4.21892,4880000.0
2009-10-30 06:15:00,4.21625,4.22678,4.21625,4.22136,5630000.0
2009-10-30 06:16:00,4.21902,4.22465,4.21902,4.223,7130000.0
2009-10-30 06:17:00,4.22414,4.22414,4.21687,4.22017,8250000.0
2009-10-30 06:18:00,4.21699,4.2241,4.21461,4.2241,7880000.0
2009-10-30 06:19:00,4.22451,4.22754,4.21652,4.21652,4880000.0
2009-10-30 06:20:00,4.22612,4.23102,4.21426,4.21426,8250000.0
2009-10-30 06:21:00,4.21834,4.22345,4.2169,4.22316,4510000.0
2009-10-30 06:22:00,4.22511,4.22511,4.21617,4.22334,5630000.0
2009-10-30 06:23:00,4.22339,4.22485,4.22004,4.22232,5270000.0
2009-10-30 06:24:00,4.22253,4.22521,4.22015,4.22388,5260000.0
2009-10-30 06:25:00,4.22107,4.22482,4.21846,4.21846,5250000.0
2009-10-30 06:26:00,4.22425,4.22425,4.21994,4.22293,5630000.0
2009-10-30 06:27:00,4.22028,4.22775,4.21588,4.21588,6000000.0
2009-10-30 06:28:00,4.2237,4.22532,4.21938,4.22345,6380000.0
2009-10-30 06:29:00,4.22537,4.22537,4.21992,4.22492,6000000.0
2009-10-30 06:30:00,4.22365,4.22676,4.21692,4.22486,9760000.0
2009-10-30 06:31:00,4.22472,4.22472,4.21482,4.22329,7130000.0
2009-10-30 06:33:00,4.22495,4.22524,4.21975,4.21975,5250000.0
2009-10-30 06:34:00,4.22037,4.22759,4.22037,4.22469,6000000.0
2009-10-30 06:35:00,4.22431,4.22533,4.21823,4.22032,4890000.0
2009-10-30 06:36:00,4.22394,4.22429,4.21492,4.22429,6750000.0
2009-10-30 06:37:00,4.22511,4.22511,4.21602,4.22437,4890000.0
2009-10-30 06:38:00,4.22359,4.22533,4.21595,4.22428,6750000.0
2009-10-30 06:40:00,4.22423,4.22521,4.21793,4.21793,4510000.0
2009-10-30 06:41:00,4.22359,4.22502,4.21994,4.22502,8250000.0
2009-10-30 06:42:00,4.22359,4.22359,4.21281,4.22342,5250000.0
2009-10-30 06:43:00,4.21953,4.22434,4.21509,4.22083,6380000.0
2009-10-30 06:44:00,4.2222,4.22444,4.2191,4.22444,5630000.0
2009-10-30 06:45:00,4.21692,4.2261,4.21692,4.22411,4510000.0
2009-10-30 06:47:00,4.22503,4.22503,4.21972,4.22474,4140000.0
2009-10-30 06:49:00,4.22393,4.22783,4.22105,4.22554,7500000.0
2009-10-30 06:50:00,4.22241,4.22572,4.21819,4.21819,4880000.0
2009-10-30 06:51:00,4.22209,4.22399,4.21957,4.21999,4880000.0
2009-10-30 06:53:00,4.22359,4.22516,4.21412,4.22359,6010000.0
2009-10-30 06:54:00,4.22547,4.22694,4.22372,4.22372,6770000.0
2009-10-30 06:55:00,4.2253,4.22565,4.22028,4.22329,3770000.0
2009-10-30 06:57:00,4.21712,4.22828,4.21712,4.22139,4880000.0
2009-10-30 06:58:00,4.21787,4.22492,4.21787,4.22397,6000000.0
2009-10-30 06:59:00,4.22477,4.22477,4.21775,4.22371,6010000.0
2009-10-30 07:00:00,4.21825,4.22878,4.21825,4.22176,4510000.0
2009-10-30 07:01:00,4.22206,4.22411,4.21572,4.22312,6760000.0
2009-10-30 07:02:00,4.21721,4.22405,4.21165,4.22405,7500000.0
2009-10-30 07:03:00,4.22005,4.22434,4.22005,4.22303,6000000.0
2009-10-30 07:04:00,4.22592,4.22842,4.22076,4.22608,7500000.0
2009-10-30 07:06:00,4.21953,4.22486,4.21784,4.22468,4510000.0
2009-10-30 07:07:00,4.22547,4.22547,4.2166,4.22469,6010000.0
2009-10-30 07:08:00,4.22678,4.22689,4.21745,4.21745,4880000.0
2009-10-30 07:09:00,4.22127,4.22577,4.22058,4.22559,6000000.0
2009-10-30 07:10:00,4.22392,4.22468,4.21979,4.22468,4140000.0
2009-10-30 07:11:00,4.22071,4.22707,4.21668,4.22518,3770000.0
2009-10-30 07:12:00,4.22242,4.22543,4.21562,4.22516,4140000.0
2009-10-30 07:13:00,4.22244,4.22658,4.21463,4.22303,6380000.0
2009-10-30 07:14:00,4.22543,4.22582,4.22057,4.22327,5260000.0
2009-10-30 07:15:00,4.22183,4.22664,4.21574,4.22125,5250000.0
2009-10-30 07:16:00,4.21585,4.22613,4.21585,4.2252,5630000.0
2009-10-30 07:17:00,4.21964,4.22527,4.21923,4.22263,4880000.0
2009-10-30 07:18:00,4.21348,4.22466,4.21348,4.22097,4880000.0
2009-10-30 07:19:00,4.22392,4.22514,4.22332,4.22497,5250000.0
2009-10-30 07:20:00,4.22107,4.22516,4.21542,4.22421,5260000.0
2009-10-30 07:21:00,4.22221,4.22453,4.21284,4.22453,6390000.0
2009-10-30 07:22:00,4.22346,4.22346,4.21663,4.21859,5630000.0
2009-10-30 07:23:00,4.22446,4.22533,4.21398,4.22528,4880000.0
2009-10-30 07:24:00,4.2204,4.22461,4.21841,4.22327,6770000.0
2009-10-30 07:25:00,4.21744,4.22874,4.21744,4.22708,5250000.0
2009-10-30 07:27:00,4.22301,4.22398,4.21918,4.22398,4890000.0
2009-10-30 07:28:00,4.22371,4.22549,4.22012,4.22012,5630000.0
2009-10-30 07:29:00,4.21884,4.2237,4.21497,4.22008,5630000.0
2009-10-30 07:30:00,4.2172,4.22913,4.2172,4.22265,4140000.0
2009-10-30 07:32:00,4.22415,4.22529,4.21809,4.22348,6760000.0
2009-10-30 07:33:00,4.21984,4.22547,4.21318,4.22431,6380000.0
2009-10-30 07:34:00,4.22358,4.2236,4.21685,4.22269,6000000.0
2009-10-30 07:35:00,4.22363,4.22556,4.22003,4.22522,7140000.0
2009-10-30 07:36:00,4.22105,4.22478,4.21819,4.22357,6010000.0
2009-10-30 07:37:00,4.2204,4.22422,4.21494,4.22395,4890000.0
2009-10-30 07:38:00,4.22442,4.22552,4.21591,4.21591,5640000.0
2009-10-30 07:39:00,4.2249,4.22508,4.21821,4.22497,6380000.0
2009-10-30 07:40:00,4.22464,4.22541,4.21557,4.22419,5630000.0
2009-10-30 07:41:00,4.22079,4.22673,4.22017,4.22197,7500000.0
2009-10-30 07:42:00,4.21925,4.22706,4.21823,4.22508,7890000.0
2009-10-30 07:43:00,4.2224,4.22502,4.21959,4.21959,4510000.0
2009-10-30 07:44:00,4.21393,4.22256,4.21393,4.22015,7140000.0
2009-10-30 07:45:00,4.22326,4.22547,4.22169,4.22402,4880000.0
2009-10-30 07:46:00,4.22539,4.22634,4.21622,4.21622,5270000.0
2009-10-30 07:47:00,4.22318,4.22484,4.21865,4.22279,6770000.0
2009-10-30 07:48:00,4.22529,4.22529,4.21564,4.224,6000000.0
2009-10-30 07:49:00,4.22336,4.22497,4.21961,4.22496,6010000.0
2009-10-30 07:50:00,4.22181,4.22501,4.21403,4.22501,7500000.0
2009-10-30 07:51:00,4.22427,4.22522,4.2154,4.22119,8270000.0
2009-10-30 07:52:00,4.22428,4.22534,4.22109,4.22157,5260000.0
2009-10-30 07:53:00,4.22331,4.22826,4.21616,4.22593,7880000.0
2009-10-30 07:54:00,4.22453,4.22501,4.2158,4.22496,4880000.0
2009-10-30 07:55:00,4.22482,4.22563,4.21549,4.22326,6010000.0
2009-10-30 07:57:00,4.22215,4.22432,4.21457,4.22233,4880000.0
2009-10-30 07:58:00,4.21572,4.2256,4.21572,4.22516,6000000.0
2009-10-30 07:59:00,4.22452,4.22452,4.21552,4.22301,5260000.0
2009-10-30 08:00:00,4.22576,4.22576,4.21554,4.22108,6750000.0
2009-10-30 08:01:00,4.22513,4.22513,4.21381,4.22382,6010000.0
2009-10-30 08:02:00,4.22317,4.22518,4.21939,4.22518,5630000.0
2009-10-30 08:03:00,4.22186,4.22422,4.21905,4.22343,5630000.0
2009-10-30 08:04:00,4.22307,4.22479,4.21987,4.2237,4880000.0
2009-10-30 08:05:00,4.22067,4.22556,4.2162,4.22147,4510000.0
2009-10-30 08:06:00,4.22489,4.22489,4.21535,4.21535,4510000.0
2009-10-30 08:07:00,4.22282,4.22489,4.21939,4.21982,6000000.0
2009-10-30 08:08:00,4.22492,4.22509,4.22081,4.2243,4880000.0
2009-10-30 08:10:00,4.22475,4.22524,4.21554,4.21971,6000000.0
2009-10-30 08:11:00,4.22383,4.22517,4.21567,4.22305,6750000.0
2009-10-30 08:12:00,4.21951,4.22505,4.21951,4.2229,5250000.0
2009-10-30 08:13:00,4.22537,4.22693,4.21936,4.21936,6750000.0
2009-10-30 08:14:00,4.21272,4.22439,4.21272,4.21972,6760000.0
2009-10-30 08:15:00,4.22409,4.22446,4.21972,4.21972,6000000.0
2009-10-30 08:16:00,4.22538,4.22586,4.21822,4.21985,11270000.0
2009-10-30 08:17:00,4.22414,4.22549,4.21836,4.22287,6390000.0
2009-10-30 08:18:00,4.21779,4.22462,4.21448,4.22462,6010000.0
2009-10-30 08:19:00,4.22627,4.22655,4.21697,4.22655,8250000.0
2009-10-30 08:20:00,4.21936,4.22638,4.21514,4.224,9010000.0
2009-10-30 08:21:00,4.22606,4.22768,4.21745,4.21745,4880000.0
2009-10-30 08:22:00,4.22528,4.22645,4.22101,4.22556,5250000.0
2009-10-30 08:23:00,4.21725,4.22666,4.21725,4.22485,7510000.0
2009-10-30 08:24:00,4.22193,4.22519,4.21743,4.21907,4140000.0
2009-10-30 08:25:00,4.21639,4.22763,4.21639,4.22326,6750000.0
2009-10-30 08:26:00,4.22562,4.23153,4.21989,4.23153,6020000.0
2009-10-30 08:27:00,4.23268,4.23447,4.22871,4.22871,4880000.0
2009-10-30 08:28:00,4.23369,4.23473,4.22912,4.23473,7500000.0
2009-10-30 08:29:00,4.22996,4.23369,4.22299,4.2255,8630000.0
2009-10-30 08:30:00,4.23447,4.23447,4.22411,4.23306,7130000.0
2009-10-30 08:31:00,4.23166,4.23567,4.22915,4.23509,6000000.0
2009-10-30 08:32:00,4.22716,4.23655,4.2254,4.23549,5250000.0
2009-10-30 08:33:00,4.23507,4.23507,4.22437,4.23456,4880000.0
2009-10-30 08:34:00,4.22586,4.23736,4.22341,4.23544,9010000.0
2009-10-30 08:35:00,4.23157,4.23596,4.2252,4.22809,11270000.0
2009-10-30 08:36:00,4.2271,4.23345,4.22486,4.23136,7880000.0
2009-10-30 08:37:00,4.22566,4.23551,4.22566,4.23164,4880000.0
2009-10-30 08:38:00,4.23047,4.23569,4.22459,4.23159,9010000.0
2009-10-30 08:39:00,4.23547,4.23602,4.23316,4.23599,5250000.0
2009-10-30 08:40:00,4.23163,4.23614,4.23163,4.23511,4140000.0
2009-10-30 08:41:00,4.23387,4.23599,4.22399,4.23599,6010000.0
2009-10-30 08:42:00,4.23563,4.23867,4.22851,4.23457,8250000.0
2009-10-30 08:43:00,4.23576,4.23855,4.22773,4.23422,8640000.0
2009-10-30 08:44:00,4.23478,4.2382,4.23137,4.23643,6010000.0
2009-10-30 08:45:00,4.23323,4.23542,4.22559,4.22559,6020000.0
2009-10-30 08:46:00,4.23457,4.23646,4.22992,4.23023,5260000.0
2009-10-30 08:47:00,4.23481,4.23544,4.22496,4.23479,7500000.0
2009-10-30 08:48:00,4.23312,4.2353,4.22852,4.22852,4880000.0
2009-10-30 08:49:00,4.23385,4.23432,4.22989,4.2343,7500000.0
2009-10-30 08:50:00,4.22647,4.23878,4.22647,4.23208,4890000.0
2009-10-30 08:51:00,4.223,4.23267,4.223,4.23267,4510000.0
2009-10-30 08:52:00,4.23266,4.2355,4.22357,4.23412,6010000.0
2009-10-30 08:53:00,4.23356,4.23356,4.2276,4.23317,7880000.0
2009-10-30 08:54:00,4.2303,4.23329,4.22247,4.23315,8260000.0
2009-10-30 08:55:00,4.2269,4.23339,4.22468,4.23306,11260000.0
2009-10-30 08:56:00,4.22304,4.23555,4.22304,4.2325,6760000.0
2009-10-30 08:57:00,4.23388,4.23388,4.21929,4.23139,10900000.0
2009-10-30 08:58:00,4.2302,4.2344,4.22703,4.23247,5250000.0
2009-10-30 08:59:00,4.2303,4.23283,4.223,4.23283,6380000.0
2009-10-30 09:00:00,4.22938,4.23244,4.22106,4.22907,6760000.0
2009-10-30 09:01:00,4.23055,4.23105,4.22015,4.22405,7140000.0
2009-10-30 09:02:00,4.22945,4.23165,4.21741,4.23165,7510000.0
2009-10-30 09:03:00,4.232,4.23419,4.22742,4.23292,7880000.0
2009-10-30 09:04:00,4.22963,4.23279,4.2222,4.23157,9760000.0
2009-10-30 09:05:00,4.2312,4.23151,4.2212,4.23023,7880000.0
2009-10-30 09:06:00,4.23052,4.23734,4.22171,4.23211,7510000.0
2009-10-30 09:07:00,4.22635,4.232,4.22635,4.22752,6760000.0
2009-10-30 09:08:00,4.2279,4.2317,4.22533,4.23133,6380000.0
2009-10-30 09:09:00,4.23094,4.23289,4.2269,4.22798,7880000.0
2009-10-30 09:10:00,4.23045,4.2317,4.22561,4.22997,7500000.0
2009-10-30 09:11:00,4.22966,4.23143,4.22503,4.22905,4880000.0
2009-10-30 09:12:00,4.22935,4.23205,4.22546,4.22895,7140000.0
2009-10-30 09:13:00,4.23181,4.23334,4.22229,4.22704,6750000.0
2009-10-30 09:14:00,4.23072,4.23316,4.22498,4.22755,6380000.0
2009-10-30 09:15:00,4.23389,4.23636,4.23044,4.23636,6010000.0
2009-10-30 09:16:00,4.23266,4.23615,4.22923,4.23381,7140000.0
2009-10-30 09:17:00,4.23367,4.23367,4.22738,4.22893,7890000.0
2009-10-30 09:18:00,4.23095,4.23674,4.2294,4.23311,6010000.0
2009-10-30 09:19:00,4.23591,4.23812,4.23067,4.23796,9380000.0
2009-10-30 09:20:00,4.23488,4.23587,4.22534,4.23455,8630000.0
2009-10-30 09:21:00,4.2321,4.23816,4.23181,4.23759,8630000.0
2009-10-30 09:22:00,4.23573,4.23695,4.23198,4.23695,6380000.0
2009-10-30 09:23:00,4.23385,4.23683,4.2312,4.23602,8260000.0
2009-10-30 09:24:00,4.23275,4.23704,4.22813,4.22949,13130000.0
2009-10-30 09:25:00,4.23536,4.23755,4.23042,4.2372,5640000.0
2009-10-30 09:26:00,4.23702,4.23924,4.22554,4.23242,9020000.0
2009-10-30 09:27:00,4.23733,4.23913,4.23244,4.23427,10130000.0
2009-10-30 09:28:00,4.23811,4.24305,4.23417,4.23539,7880000.0
2009-10-30 09:29:00,4.22771,4.23628,4.22771,4.23173,8630000.0
2009-10-30 09:30:00,4.23847,4.24049,4.23211,4.23619,4510000.0
2009-10-30 09:31:00,4.23731,4.24215,4.23617,4.24157,6390000.0
2009-10-30 09:32:00,4.23612,4.24168,4.2312,4.23947,8260000.0
2009-10-30 09:33:00,4.23635,4.24118,4.2307,4.24104,4890000.0
2009-10-30 09:34:00,4.24028,4.24131,4.23632,4.2396,6380000.0
2009-10-30 09:35:00,4.23749,4.24039,4.23084,4.23795,9380000.0
2009-10-30 09:36:00,4.23389,4.23635,4.22547,4.22547,9760000.0
2009-10-30 09:37:00,4.23497,4.23623,4.22602,4.23223,6380000.0
2009-10-30 09:38:00,4.23583,4.23583,4.22692,4.22692,6380000.0
2009-10-30 09:39:00,4.23576,4.23755,4.23274,4.23274,5630000.0
2009-10-30 09:40:00,4.23903,4.23903,4.23234,4.23352,5250000.0
2009-10-30 09:41:00,4.23359,4.23934,4.22877,4.23751,6760000.0
2009-10-30 09:42:00,4.2405,4.24261,4.23654,4.24192,6380000.0
2009-10-30 09:43:00,4.23234,4.24201,4.22955,4.24073,7510000.0
2009-10-30 09:44:00,4.23842,4.2446,4.23605,4.24121,9010000.0
2009-10-30 09:45:00,4.23851,4.24111,4.23451,4.23451,6760000.0
2009-10-30 09:46:00,4.23018,4.23998,4.22982,4.23417,6000000.0
2009-10-30 09:47:00,4.23509,4.24074,4.2306,4.238,5250000.0
2009-10-30 09:48:00,4.2349,4.24022,4.22962,4.23991,4880000.0
2009-10-30 09:49:00,4.23973,4.24028,4.2344,4.23636,11630000.0
2009-10-30 09:50:00,4.23741,4.24214,4.23166,4.24082,6000000.0
2009-10-30 09:51:00,4.2373,4.24321,4.23649,4.24053,8260000.0
2009-10-30 09:52:00,4.23948,4.23948,4.23381,4.23503,5250000.0
2009-10-30 09:53:00,4.23936,4.24301,4.23573,4.23573,7880000.0
2009-10-30 09:54:00,4.2374,4.23917,4.22579,4.23575,8260000.0
2009-10-30 09:55:00,4.23465,4.2379,4.23465,4.23746,6000000.0
2009-10-30 09:56:00,4.23638,4.23917,4.22688,4.23757,5250000.0
2009-10-30 09:57:00,4.23718,4.23718,4.23098,4.23139,7510000.0
2009-10-30 09:58:00,4.23045,4.23438,4.22868,4.23204,7510000.0
2009-10-30 09:59:00,4.23158,4.23287,4.22508,4.22593,7140000.0
2009-10-30 10:00:00,4.23301,4.23468,4.22941,4.23208,10140000.0
2009-10-30 10:01:00,4.23161,4.23197,4.22336,4.22902,7520000.0
2009-10-30 10:02:00,4.22904,4.23087,4.22291,4.22931,7500000.0
2009-10-30 10:03:00,4.22985,4.23202,4.22587,4.23132,5260000.0
2009-10-30 10:04:00,4.22967,4.2314,4.22384,4.23017,12750000.0
2009-10-30 10:05:00,4.22426,4.23019,4.22412,4.22465,7130000.0
2009-10-30 10:06:00,4.22672,4.22816,4.22049,4.22661,9380000.0
2009-10-30 10:07:00,4.22863,4.23156,4.2211,4.23047,5630000.0
2009-10-30 10:08:00,4.21844,4.23049,4.21844,4.22496,10880000.0
2009-10-30 10:09:00,4.22767,4.22767,4.2179,4.22531,6010000.0
2009-10-30 10:10:00,4.21653,4.22792,4.21653,4.22544,6770000.0
2009-10-30 10:11:00,4.22718,4.2295,4.22169,4.2295,7130000.0
2009-10-30 10:12:00,4.2255,4.22948,4.22344,4.22948,6770000.0
2009-10-30 10:13:00,4.22969,4.23151,4.22171,4.22408,9380000.0
2009-10-30 10:14:00,4.23119,4.2343,4.22608,4.23112,10500000.0
2009-10-30 10:15:00,4.23297,4.23303,4.22676,4.22729,7510000.0
2009-10-30 10:16:00,4.22463,4.23538,4.22463,4.23461,6750000.0
2009-10-30 10:17:00,4.23501,4.23611,4.22631,4.22631,7130000.0
2009-10-30 10:18:00,4.23392,4.23685,4.23099,4.2354,6000000.0
2009-10-30 10:19:00,4.23717,4.23947,4.23342,4.23342,7500000.0
2009-10-30 10:20:00,4.23365,4.23826,4.23365,4.23445,8250000.0
2009-10-30 10:21:00,4.23985,4.24119,4.23076,4.23673,4510000.0
2009-10-30 10:22:00,4.24358,4.24514,4.24215,4.24404,5260000.0
2009-10-30 10:23:00,4.23851,4.245,4.23851,4.24428,7130000.0
2009-10-30 10:24:00,4.244,4.24541,4.24046,4.24398,7510000.0
2009-10-30 10:25:00,4.2367,4.24459,4.23366,4.24132,17630000.0
2009-10-30 10:26:00,4.24292,4.24407,4.23379,4.23853,11640000.0
2009-10-30 10:27:00,4.24062,4.24324,4.23875,4.2418,5250000.0
2009-10-30 10:28:00,4.24422,4.24424,4.239,4.239,13140000.0
2009-10-30 10:29:00,4.24314,4.24522,4.23385,4.24252,11260000.0
2009-10-30 10:30:00,4.24199,4.24235,4.22967,4.23288,6000000.0
2009-10-30 10:31:00,4.24029,4.24164,4.23003,4.23003,6760000.0
2009-10-30 10:32:00,4.23889,4.24052,4.2332,4.24001,12760000.0
2009-10-30 10:33:00,4.241,4.241,4.23442,4.23787,10890000.0
2009-10-30 10:34:00,4.24093,4.24123,4.23142,4.23988,6000000.0
2009-10-30 10:35:00,4.24114,4.24273,4.23608,4.23713,5260000.0
2009-10-30 10:36:00,4.23683,4.24232,4.23643,4.24232,7880000.0
2009-10-30 10:37:00,4.24131,4.24296,4.23182,4.23777,13890000.0
2009-10-30 10:38:00,4.23027,4.24346,4.23027,4.23327,6380000.0
2009-10-30 10:39:00,4.23974,4.24448,4.23486,4.23486,6750000.0
2009-10-30 10:40:00,4.23925,4.24264,4.23251,4.24137,6750000.0
2009-10-30 10:41:00,4.24211,4.2425,4.23156,4.23747,6390000.0
2009-10-30 10:42:00,4.24268,4.24268,4.23546,4.23546,7520000.0
2009-10-30 10:43:00,4.23674,4.24117,4.23527,4.23632,7500000.0
2009-10-30 10:44:00,4.23208,4.24178,4.23034,4.23649,10890000.0
2009-10-30 10:45:00,4.23813,4.24109,4.23362,4.23362,6760000.0
2009-10-30 10:46:00,4.23976,4.24047,4.22675,4.22675,6380000.0
2009-10-30 10:47:00,4.23742,4.23866,4.22827,4.23856,11630000.0
2009-10-30 10:48:00,4.23663,4.24147,4.23338,4.23429,16900000.0
2009-10-30 10:49:00,4.23507,4.24247,4.23223,4.23976,12390000.0
2009-10-30 10:50:00,4.2379,4.23833,4.22736,4.23833,9000000.0
2009-10-30 10:51:00,4.23521,4.23962,4.23039,4.23357,5630000.0
2009-10-30 10:52:00,4.23663,4.23774,4.23247,4.23768,15400000.0
2009-10-30 10:53:00,4.23792,4.23881,4.23221,4.23737,4880000.0
2009-10-30 10:54:00,4.23357,4.23853,4.2278,4.23515,6380000.0
2009-10-30 10:55:00,4.23532,4.23653,4.22464,4.23082,12020000.0
2009-10-30 10:56:00,4.23494,4.23627,4.23029,4.23515,6750000.0
2009-10-30 10:57:00,4.23059,4.23673,4.22675,4.23315,4890000.0
2009-10-30 10:58:00,4.23412,4.23445,4.22937,4.23405,5270000.0
2009-10-30 10:59:00,4.23367,4.23499,4.22455,4.2349,13510000.0
2009-10-30 11:00:00,4.23599,4.23648,4.2259,4.23554,5630000.0
2009-10-30 11:01:00,4.23589,4.23697,4.23074,4.23453,4150000.0
2009-10-30 11:02:00,4.23033,4.23641,4.23003,4.23097,7500000.0
2009-10-30 11:03:00,4.23423,4.23423,4.22312,4.23411,5250000.0
2009-10-30 11:04:00,4.23407,4.23583,4.22913,4.23063,5250000.0
2009-10-30 11:05:00,4.23454,4.23658,4.22853,4.2331,8640000.0
2009-10-30 11:06:00,4.22977,4.2347,4.2276,4.23198,6380000.0
2009-10-30 11:07:00,4.23424,4.23449,4.22312,4.23354,6760000.0
2009-10-30 11:08:00,4.23117,4.23368,4.22725,4.23263,6000000.0
2009-10-30 11:09:00,4.23309,4.23309,4.22417,4.23248,10130000.0
2009-10-30 11:10:00,4.23387,4.23387,4.22428,4.23048,10520000.0
2009-10-30 11:11:00,4.22485,4.23196,4.22293,4.23113,7130000.0
2009-10-30 11:12:00,4.23159,4.23413,4.22554,4.23289,7510000.0
2009-10-30 11:13:00,4.22627,4.23042,4.22107,4.23042,5260000.0
2009-10-30 11:14:00,4.22258,4.23142,4.22258,4.23132,6760000.0
2009-10-30 11:15:00,4.23285,4.23421,4.22257,4.23421,7500000.0
2009-10-30 11:16:00,4.23423,4.2343,4.22923,4.22923,4880000.0
2009-10-30 11:17:00,4.23424,4.23424,4.22821,4.23278,9000000.0
2009-10-30 11:18:00,4.22893,4.23603,4.22393,4.23366,6760000.0
2009-10-30 11:19:00,4.22757,4.23406,4.22306,4.22911,10890000.0
2009-10-30 11:20:00,4.22999,4.23257,4.22675,4.22675,6760000.0
2009-10-30 11:21:00,4.22858,4.23174,4.22226,4.22226,6010000.0
2009-10-30 11:22:00,4.23189,4.23243,4.22784,4.23137,9380000.0
2009-10-30 11:23:00,4.22711,4.23104,4.22711,4.23029,4140000.0
2009-10-30 11:24:00,4.23116,4.23285,4.22795,4.22818,5250000.0
2009-10-30 11:25:00,4.23063,4.23153,4.2193,4.23001,6010000.0
2009-10-30 11:26:00,4.23007,4.23138,4.22077,4.22603,7130000.0
2009-10-30 11:27:00,4.23017,4.23181,4.22854,4.23105,7510000.0
2009-10-30 11:28:00,4.23015,4.23373,4.22704,4.23373,6380000.0
2009-10-30 11:29:00,4.23396,4.23501,4.22773,4.22773,4510000.0
2009-10-30 11:30:00,4.23582,4.23582,4.22827,4.22957,13140000.0
2009-10-30 11:31:00,4.23462,4.23468,4.22471,4.23424,6760000.0
2009-10-30 11:32:00,4.23627,4.23826,4.23333,4.23333,6380000.0
2009-10-30 11:33:00,4.22755,4.23757,4.22587,4.23165,7890000.0
2009-10-30 11:34:00,4.23699,4.2375,4.22721,4.23569,4880000.0
2009-10-30 11:35:00,4.23362,4.23916,4.23351,4.23504,5640000.0
2009-10-30 11:36:00,4.23706,4.23801,4.22952,4.23658,12380000.0
2009-10-30 11:37:00,4.23852,4.23873,4.23025,4.23353,9400000.0
2009-10-30 11:38:00,4.2356,4.23931,4.23203,4.23203,7880000.0
2009-10-30 11:39:00,4.22991,4.2392,4.22991,4.23546,4510000.0
2009-10-30 11:40:00,4.23873,4.24184,4.23697,4.23976,7510000.0
2009-10-30 11:41:00,4.23619,4.23964,4.23012,4.2373,4880000.0
2009-10-30 11:42:00,4.2364,4.24015,4.23472,4.23989,4880000.0
2009-10-30 11:43:00,4.23859,4.24072,4.23042,4.2407,10890000.0
2009-10-30 11:44:00,4.2392,4.2409,4.22694,4.2409,12780000.0
2009-10-30 11:45:00,4.23501,4.23988,4.22995,4.22995,6380000.0
2009-10-30 11:46:00,4.23133,4.24216,4.23133,4.24028,8250000.0
2009-10-30 11:47:00,4.2391,4.24102,4.23133,4.23995,4880000.0
2009-10-30 11:48:00,4.23036,4.23871,4.23036,4.23821,6010000.0
2009-10-30 11:49:00,4.23926,4.24154,4.22787,4.22816,5640000.0
2009-10-30 11:50:00,4.24026,4.24029,4.23447,4.23924,4890000.0
2009-10-30 11:51:00,4.23944,4.24006,4.23403,4.23824,8630000.0
2009-10-30 11:52:00,4.23634,4.23861,4.23379,4.23817,5630000.0
2009-10-30 11:53:00,4.23774,4.23774,4.23087,4.23374,6010000.0
2009-10-30 11:54:00,4.23856,4.24027,4.2334,4.23629,5250000.0
2009-10-30 11:55:00,4.23816,4.23922,4.23308,4.23806,5260000.0
2009-10-30 11:56:00,4.2372,4.23898,4.23372,4.23763,9760000.0
2009-10-30 11:57:00,4.23433,4.23741,4.23184,4.23729,5250000.0
2009-10-30 11:58:00,4.2377,4.23912,4.23675,4.23712,4520000.0
2009-10-30 11:59:00,4.2321,4.23754,4.23187,4.23371,5630000.0
2009-10-30 12:00:00,4.23217,4.23709,4.22401,4.22904,9380000.0
2009-10-30 12:01:00,4.23444,4.23787,4.2267,4.23616,9380000.0
2009-10-30 12:02:00,4.23745,4.23898,4.2298,4.23693,15770000.0
2009-10-30 12:03:00,4.22981,4.23904,4.22981,4.23769,7510000.0
2009-10-30 12:04:00,4.23435,4.2367,4.2274,4.23376,6380000.0
2009-10-30 12:05:00,4.23658,4.23658,4.22697,4.23205,6010000.0
2009-10-30 12:06:00,4.23663,4.23663,4.22805,4.23522,11260000.0
2009-10-30 12:07:00,4.23524,4.24084,4.23393,4.23504,6760000.0
2009-10-30 12:08:00,4.23476,4.2363,4.22636,4.23127,4880000.0
2009-10-30 12:09:00,4.23411,4.23614,4.22949,4.22949,7140000.0
2009-10-30 12:10:00,4.23531,4.23531,4.22901,4.2341,6750000.0
2009-10-30 12:11:00,4.23152,4.23389,4.22466,4.23215,6750000.0
2009-10-30 12:12:00,4.22468,4.23192,4.22468,4.22943,7130000.0
2009-10-30 12:13:00,4.22659,4.23193,4.22123,4.23089,7880000.0
2009-10-30 12:14:00,4.23118,4.23484,4.22212,4.23194,15770000.0
2009-10-30 12:15:00,4.2295,4.23483,4.2282,4.23407,18380000.0
2009-10-30 12:16:00,4.22966,4.23493,4.22731,4.23285,6390000.0
2009-10-30 12:17:00,4.22979,4.236,4.22737,4.23064,6750000.0
2009-10-30 12:18:00,4.2296,4.2365,4.22586,4.2338,9380000.0
2009-10-30 12:19:00,4.23427,4.23523,4.22484,4.2334,7510000.0
2009-10-30 12:20:00,4.2343,4.2343,4.22734,4.2328,12760000.0
2009-10-30 12:21:00,4.22857,4.23393,4.22857,4.23293,5250000.0
2009-10-30 12:22:00,4.23425,4.23575,4.23015,4.23116,6380000.0
2009-10-30 12:23:00,4.22993,4.23714,4.22586,4.23409,6380000.0
2009-10-30 12:24:00,4.23396,4.23565,4.22978,4.22978,5250000.0
2009-10-30 12:25:00,4.23334,4.23426,4.22747,4.23098,5630000.0
2009-10-30 12:26:00,4.23275,4.23643,4.22931,4.23445,6760000.0
2009-10-30 12:27:00,4.23375,4.23537,4.22947,4.23398,9380000.0
2009-10-30 12:28:00,4.22558,4.23578,4.22558,4.23264,7140000.0
2009-10-30 12:29:00,4.23275,4.23416,4.22557,4.23245,7880000.0
2009-10-30 12:30:00,4.23122,4.23156,4.22208,4.22512,11260000.0
2009-10-30 12:31:00,4.23067,4.23185,4.22246,4.23152,6000000.0
2009-10-30 12:32:00,4.2264,4.23151,4.2206,4.22606,5250000.0
2009-10-30 12:33:00,4.23126,4.23126,4.22794,4.2303,7510000.0
2009-10-30 12:34:00,4.22976,4.23103,4.22427,4.22427,6750000.0
2009-10-30 12:35:00,4.23069,4.23132,4.21894,4.22983,6750000.0
2009-10-30 12:36:00,4.22588,4.23173,4.2239,4.23173,4880000.0
2009-10-30 12:37:00,4.22392,4.23495,4.2234,4.2234,8250000.0
2009-10-30 12:38:00,4.22824,4.23266,4.22227,4.22227,6380000.0
2009-10-30 12:39:00,4.23001,4.23339,4.2216,4.22477,6010000.0
2009-10-30 12:40:00,4.23344,4.23357,4.22851,4.23278,4890000.0
2009-10-30 12:41:00,4.22085,4.2313,4.22085,4.23029,7500000.0
2009-10-30 12:42:00,4.23216,4.23271,4.22124,4.23253,6000000.0
2009-10-30 12:43:00,4.23142,4.23303,4.22701,4.23133,6770000.0
2009-10-30 12:44:00,4.2325,4.23408,4.22729,4.2278,6380000.0
2009-10-30 12:45:00,4.23121,4.23121,4.22048,4.23026,14630000.0
2009-10-30 12:46:00,4.2307,4.23542,4.22696,4.23253,4880000.0
2009-10-30 12:47:00,4.23174,4.23174,4.22482,4.23111,9380000.0
2009-10-30 12:48:00,4.22745,4.23101,4.21937,4.22912,15390000.0
2009-10-30 12:49:00,4.22763,4.23146,4.2195,4.22334,6390000.0
2009-10-30 12:50:00,4.23217,4.23217,4.2271,4.23181,6010000.0
2009-10-30 12:51:00,4.2313,4.23388,4.22248,4.23388,6380000.0
2009-10-30 12:52:00,4.2326,4.23373,4.22715,4.22793,10880000.0
2009-10-30 12:53:00,4.22582,4.23161,4.22582,4.22768,5630000.0
2009-10-30 12:54:00,4.23334,4.23488,4.22167,4.23168,13890000.0
2009-10-30 12:55:00,4.22731,4.23005,4.21923,4.21975,9750000.0
2009-10-30 12:56:00,4.23011,4.23055,4.22072,4.22429,6000000.0
2009-10-30 12:57:00,4.22048,4.22987,4.22048,4.22574,6000000.0
2009-10-30 12:58:00,4.22689,4.23044,4.22413,4.22688,4880000.0
2009-10-30 12:59:00,4.21957,4.22847,4.21957,4.22338,7520000.0
2009-10-30 13:00:00,4.22996,4.23008,4.21793,4.21793,7130000.0
2009-10-30 13:01:00,4.22744,4.23126,4.22744,4.22943,6000000.0
2009-10-30 13:02:00,4.22491,4.23182,4.22491,4.2306,6390000.0
2009-10-30 13:03:00,4.2304,4.23373,4.22272,4.23003,7880000.0
2009-10-30 13:04:00,4.23065,4.23065,4.22408,4.23051,5260000.0
2009-10-30 13:05:00,4.2233,4.23077,4.22066,4.22839,6010000.0
2009-10-30 13:06:00,4.22888,4.23135,4.21991,4.2312,6000000.0
2009-10-30 13:07:00,4.23198,4.23216,4.22466,4.23158,5250000.0
2009-10-30 13:08:00,4.23086,4.23232,4.22156,4.23089,13140000.0
2009-10-30 13:09:00,4.231,4.2321,4.2224,4.22641,8260000.0
2009-10-30 13:10:00,4.23106,4.23249,4.227,4.23112,6010000.0
2009-10-30 13:11:00,4.23059,4.23194,4.21934,4.21934,5250000.0
2009-10-30 13:12:00,4.22892,4.23414,4.22782,4.23143,6010000.0
2009-10-30 13:13:00,4.23138,4.23146,4.22505,4.22763,5250000.0
2009-10-30 13:14:00,4.22703,4.23278,4.22007,4.23088,15400000.0
2009-10-30 13:15:00,4.23041,4.23207,4.22098,4.22122,6380000.0
2009-10-30 13:16:00,4.22177,4.23285,4.22177,4.23143,6760000.0
2009-10-30 13:17:00,4.2317,4.23268,4.2265,4.23268,4880000.0
2009-10-30 13:18:00,4.22219,4.23345,4.22219,4.22967,4880000.0
2009-10-30 13:19:00,4.23434,4.23434,4.22856,4.23286,4880000.0
2009-10-30 13:20:00,4.23361,4.23448,4.2289,4.2289,4880000.0
2009-10-30 13:21:00,4.2309,4.23336,4.22303,4.2322,6750000.0
2009-10-30 13:22:00,4.23118,4.23248,4.2282,4.23072,5640000.0
2009-10-30 13:23:00,4.23148,4.23197,4.22324,4.23197,6390000.0
2009-10-30 13:24:00,4.22901,4.23039,4.22058,4.22554,6750000.0
2009-10-30 13:25:00,4.23104,4.23227,4.22706,4.22983,5260000.0
2009-10-30 13:26:00,4.232,4.23234,4.22501,4.22616,6020000.0
2009-10-30 13:27:00,4.23166,4.23373,4.22988,4.23191,4880000.0
2009-10-30 13:28:00,4.22658,4.23415,4.22658,4.22842,6010000.0
2009-10-30 13:29:00,4.23362,4.2346,4.22514,4.23427,13900000.0
2009-10-30 13:30:00,4.23594,4.23786,4.23022,4.23695,7130000.0
2009-10-30 13:31:00,4.23542,4.23852,4.23308,4.23308,4510000.0
2009-10-30 13:32:00,4.23509,4.2379,4.23225,4.23635,8630000.0
2009-10-30 13:33:00,4.23662,4.23906,4.23286,4.23741,9750000.0
2009-10-30 13:34:00,4.23834,4.23834,4.23061,4.2351,4140000.0
2009-10-30 13:35:00,4.23362,4.2375,4.23165,4.23569,5630000.0
2009-10-30 13:36:00,4.23295,4.23559,4.22482,4.23445,6000000.0
2009-10-30 13:37:00,4.23145,4.23353,4.22973,4.23058,5250000.0
2009-10-30 13:38:00,4.22964,4.23093,4.22873,4.2298,5260000.0
2009-10-30 13:39:00,4.22738,4.23053,4.22487,4.2291,8250000.0
2009-10-30 13:40:00,4.23102,4.23146,4.22871,4.22952,6750000.0
2009-10-30 13:41:00,4.23068,4.23187,4.22932,4.23057,7880000.0
2009-10-30 13:42:00,4.23216,4.23229,4.2273,4.2273,7130000.0
2009-10-30 13:43:00,4.2305,4.23288,4.22908,4.23288,6010000.0
2009-10-30 13:44:00,4.2266,4.23247,4.22124,4.2319,8280000.0
2009-10-30 13:45:00,4.22605,4.2323,4.22212,4.22535,9760000.0
2009-10-30 13:46:00,4.23025,4.23094,4.22241,4.22768,8250000.0
2009-10-30 13:47:00,4.22787,4.23052,4.21833,4.2192,11640000.0
2009-10-30 13:48:00,4.22678,4.22979,4.22173,4.22794,12760000.0
2009-10-30 13:49:00,4.22967,4.22967,4.22295,4.22551,5260000.0
2009-10-30 13:50:00,4.22787,4.22919,4.22338,4.22406,6760000.0
2009-10-30 13:51:00,4.22254,4.22819,4.22066,4.22444,7130000.0
2009-10-30 13:52:00,4.21998,4.22724,4.21998,4.22497,6380000.0
2009-10-30 13:53:00,4.22703,4.23198,4.21596,4.22678,7140000.0
2009-10-30 13:54:00,4.22304,4.23067,4.22031,4.22289,10140000.0
2009-10-30 13:55:00,4.21759,4.22705,4.21759,4.22534,8630000.0
2009-10-30 13:56:00,4.22242,4.22805,4.22132,4.22298,4890000.0
2009-10-30 13:57:00,4.22595,4.22722,4.21989,4.21989,6000000.0
2009-10-30 13:58:00,4.22562,4.22843,4.22107,4.22255,7880000.0
2009-10-30 13:59:00,4.22581,4.22708,4.21695,4.2223,9010000.0
2009-10-30 14:00:00,4.22077,4.2268,4.21399,4.2231,6760000.0
2009-10-30 14:01:00,4.21932,4.22436,4.21244,4.22352,7500000.0
2009-10-30 14:02:00,4.21941,4.22502,4.21855,4.22053,8250000.0
2009-10-30 14:03:00,4.2146,4.22602,4.2146,4.22493,6000000.0
2009-10-30 14:04:00,4.22497,4.22591,4.21882,4.22032,5250000.0
2009-10-30 14:05:00,4.22405,4.22566,4.21912,4.22391,14260000.0
2009-10-30 14:06:00,4.21994,4.22515,4.21461,4.22067,6380000.0
2009-10-30 14:07:00,4.22622,4.22644,4.21618,4.21618,9770000.0
2009-10-30 14:08:00,4.22589,4.22637,4.22375,4.22375,6380000.0
2009-10-30 14:09:00,4.22685,4.22911,4.22295,4.22578,10510000.0
2009-10-30 14:10:00,4.22263,4.22642,4.2203,4.2203,6750000.0
2009-10-30 14:11:00,4.22511,4.22511,4.22359,4.22365,4880000.0
2009-10-30 14:12:00,4.22585,4.22807,4.21546,4.22557,7880000.0
2009-10-30 14:13:00,4.22394,4.22785,4.22344,4.22733,7880000.0
2009-10-30 14:14:00,4.22516,4.22852,4.22176,4.22852,15750000.0
2009-10-30 14:15:00,4.22721,4.22762,4.22339,4.22339,6000000.0
2009-10-30 14:16:00,4.21884,4.23008,4.21884,4.22804,6380000.0
2009-10-30 14:17:00,4.2281,4.23066,4.22435,4.22475,4510000.0
2009-10-30 14:18:00,4.22327,4.22982,4.21936,4.21936,6380000.0
2009-10-30 14:19:00,4.21978,4.22957,4.2194,4.22318,7500000.0
2009-10-30 14:20:00,4.22371,4.22939,4.21983,4.225,7130000.0
2009-10-30 14:21:00,4.23006,4.23006,4.22024,4.22798,4880000.0
2009-10-30 14:22:00,4.22403,4.22989,4.22403,4.22851,5630000.0
2009-10-30 14:23:00,4.2294,4.23135,4.22195,4.2288,6380000.0
2009-10-30 14:24:00,4.23059,4.23059,4.22076,4.22691,6010000.0
2009-10-30 14:25:00,4.22727,4.22903,4.21927,4.22862,12390000.0
2009-10-30 14:26:00,4.22955,4.22969,4.22517,4.22855,7880000.0
2009-10-30 14:27:00,4.22575,4.23096,4.22401,4.22783,10880000.0
2009-10-30 14:28:00,4.22443,4.22931,4.22348,4.22532,8250000.0
2009-10-30 14:29:00,4.22891,4.22957,4.22302,4.22957,6750000.0
2009-10-30 14:30:00,4.22944,4.22944,4.22218,4.22365,4880000.0
2009-10-30 14:31:00,4.22918,4.22999,4.22369,4.22759,7500000.0
2009-10-30 14:32:00,4.22456,4.22878,4.22345,4.22785,5260000.0
2009-10-30 14:33:00,4.22804,4.2322,4.2204,4.23035,6760000.0
2009-10-30 14:34:00,4.22733,4.22916,4.2199,4.22833,10890000.0
2009-10-30 14:35:00,4.22871,4.22989,4.22358,4.22989,4510000.0
2009-10-30 14:36:00,4.22817,4.22943,4.22463,4.22662,6390000.0
2009-10-30 14:37:00,4.21941,4.22857,4.21941,4.22857,7130000.0
2009-10-30 14:38:00,4.22154,4.22932,4.21836,4.22719,7140000.0
2009-10-30 14:39:00,4.22874,4.23003,4.22502,4.22502,6750000.0
2009-10-30 14:40:00,4.22535,4.23106,4.22513,4.23046,5630000.0
2009-10-30 14:41:00,4.2318,4.2318,4.22248,4.23067,7510000.0
2009-10-30 14:42:00,4.22294,4.2334,4.22203,4.2281,10140000.0
2009-10-30 14:43:00,4.2308,4.23177,4.22605,4.22846,6000000.0
2009-10-30 14:44:00,4.23307,4.23393,4.22248,4.2278,59660000.0
2009-10-30 14:45:00,4.23036,4.23433,4.22917,4.23309,5630000.0
2009-10-30 14:46:00,4.22936,4.23653,4.22712,4.23585,5640000.0
2009-10-30 14:47:00,4.23501,4.2395,4.23162,4.23667,9760000.0
2009-10-30 14:48:00,4.23714,4.24012,4.23508,4.23508,4510000.0
2009-10-30 14:49:00,4.24182,4.24229,4.23232,4.24229,8630000.0
2009-10-30 14:50:00,4.24019,4.24033,4.23829,4.23845,6010000.0
2009-10-30 14:51:00,4.23814,4.23945,4.23162,4.23938,14280000.0
2009-10-30 14:52:00,4.23887,4.24068,4.23352,4.23938,7880000.0
2009-10-30 14:53:00,4.23969,4.24492,4.2315,4.23486,10130000.0
2009-10-30 14:54:00,4.23487,4.24186,4.23234,4.24141,8260000.0
2009-10-30 14:55:00,4.24156,4.24237,4.23013,4.23865,3770000.0
2009-10-30 14:56:00,4.23859,4.24168,4.23663,4.24168,5260000.0
2009-10-30 14:57:00,4.23403,4.24611,4.23403,4.24137,13520000.0
2009-10-30 14:58:00,4.23947,4.24069,4.23483,4.23483,6750000.0
2009-10-30 14:59:00,4.24054,4.24321,4.23441,4.24074,10880000.0
2009-10-30 15:00:00,4.23607,4.24594,4.23607,4.2444,7500000.0
2009-10-30 15:01:00,4.24589,4.24832,4.24071,4.24071,7510000.0
2009-10-30 15:02:00,4.24,4.24572,4.23983,4.24243,5630000.0
2009-10-30 15:03:00,4.24432,4.24479,4.23783,4.24448,6750000.0
2009-10-30 15:04:00,4.24151,4.24579,4.23898,4.24404,6010000.0
2009-10-30 15:05:00,4.24489,4.24489,4.23338,4.24448,4880000.0
2009-10-30 15:06:00,4.23891,4.24496,4.23581,4.24234,6380000.0
2009-10-30 15:07:00,4.24404,4.24509,4.23338,4.24212,6010000.0
2009-10-30 15:08:00,4.24277,4.24284,4.23676,4.23676,5250000.0
2009-10-30 15:09:00,4.24347,4.24497,4.235,4.24198,7130000.0
2009-10-30 15:10:00,4.23844,4.24136,4.23491,4.23516,6380000.0
2009-10-30 15:11:00,4.23823,4.23973,4.23132,4.23204,5250000.0
2009-10-30 15:12:00,4.23608,4.23785,4.22987,4.23701,8270000.0
2009-10-30 15:13:00,4.22736,4.23725,4.22736,4.23617,6000000.0
2009-10-30 15:14:00,4.2372,4.23899,4.23211,4.23813,12010000.0
2009-10-30 15:15:00,4.23281,4.23966,4.23281,4.23295,7510000.0
2009-10-30 15:16:00,4.23689,4.23706,4.23042,4.23347,5630000.0
2009-10-30 15:17:00,4.23662,4.23742,4.22269,4.22629,6750000.0
2009-10-30 15:18:00,4.23519,4.24018,4.22722,4.22722,10890000.0
2009-10-30 15:19:00,4.23722,4.23878,4.22616,4.23598,9380000.0
2009-10-30 15:20:00,4.23662,4.23767,4.22836,4.23234,7880000.0
2009-10-30 15:21:00,4.22927,4.24326,4.22927,4.23217,9000000.0
2009-10-30 15:22:00,4.23577,4.23709,4.22821,4.22827,9770000.0
2009-10-30 15:23:00,4.2367,4.23879,4.23277,4.23277,5250000.0
2009-10-30 15:24:00,4.23622,4.23788,4.22654,4.2348,8640000.0
2009-10-30 15:25:00,4.23412,4.23712,4.22984,4.23484,5630000.0
2009-10-30 15:26:00,4.23212,4.23593,4.23201,4.23241,8270000.0
2009-10-30 15:27:00,4.22651,4.23607,4.22651,4.23392,4880000.0
2009-10-30 15:28:00,4.23659,4.23659,4.23548,4.23576,5250000.0
2009-10-30 15:29:00,4.23641,4.24113,4.22837,4.23475,18010000.0
2009-10-30 15:30:00,4.23732,4.23838,4.23315,4.23792,10500000.0
2009-10-30 15:31:00,4.23686,4.23878,4.2329,4.23687,10510000.0
2009-10-30 15:32:00,4.23654,4.23999,4.22604,4.23746,12020000.0
2009-10-30 15:33:00,4.23409,4.23866,4.22805,4.23677,10880000.0
2009-10-30 15:34:00,4.2345,4.24404,4.2345,4.24025,12770000.0
2009-10-30 15:35:00,4.22803,4.23883,4.22669,4.23883,10880000.0
2009-10-30 15:36:00,4.2392,4.24009,4.23397,4.23673,6750000.0
2009-10-30 15:37:00,4.23882,4.24023,4.23642,4.23942,6000000.0
2009-10-30 15:38:00,4.23485,4.23998,4.2301,4.23998,4890000.0
2009-10-30 15:39:00,4.23899,4.24219,4.23483,4.24006,6750000.0
2009-10-30 15:40:00,4.23718,4.24039,4.22797,4.2378,13890000.0
2009-10-30 15:41:00,4.23906,4.24183,4.23094,4.23898,6380000.0
2009-10-30 15:42:00,4.23622,4.2421,4.2355,4.24122,3770000.0
2009-10-30 15:43:00,4.23303,4.24241,4.23303,4.23988,5260000.0
2009-10-30 15:46:00,4.23517,4.23749,4.23354,4.23749,4890000.0
2009-10-30 15:47:00,4.23538,4.24073,4.23514,4.23899,4880000.0
2009-10-30 15:48:00,4.23317,4.24151,4.23317,4.23992,6760000.0
2009-10-30 15:49:00,4.22867,4.23836,4.22584,4.23528,10130000.0
2009-10-30 15:50:00,4.23104,4.23899,4.22885,4.23422,4880000.0
2009-10-30 15:51:00,4.23357,4.23877,4.23357,4.23658,5260000.0
2009-10-30 15:52:00,4.23633,4.24016,4.22763,4.23962,4510000.0
2009-10-30 15:53:00,4.23893,4.24209,4.23594,4.24006,6750000.0
2009-10-30 15:54:00,4.23562,4.24238,4.23098,4.23098,6020000.0
2009-10-30 15:55:00,4.23408,4.24275,4.23408,4.24051,7130000.0
2009-10-30 15:56:00,4.24052,4.24579,4.23294,4.23901,8250000.0
2009-10-30 15:57:00,4.24061,4.24481,4.23749,4.24276,6000000.0
2009-10-30 15:58:00,4.24418,4.24673,4.23428,4.23946,9000000.0
2009-10-30 15:59:00,4.24151,4.24695,4.23386,4.24434,14260000.0
2009-10-30 16:00:00,4.24478,4.24495,4.23238,4.24495,8630000.0
2009-10-30 16:01:00,4.23141,4.24372,4.23141,4.23231,5260000.0
2009-10-30 16:02:00,4.23678,4.24276,4.23126,4.23568,6000000.0
2009-10-30 16:03:00,4.23165,4.24116,4.23165,4.23701,7130000.0
2009-10-30 16:04:00,4.23851,4.23894,4.22732,4.23894,5260000.0
2009-10-30 16:05:00,4.23697,4.23753,4.23003,4.23404,5250000.0
2009-10-30 16:06:00,4.23231,4.24072,4.23231,4.23441,6760000.0
2009-10-30 16:07:00,4.23027,4.2384,4.23027,4.2362,5260000.0
2009-10-30 16:08:00,4.23941,4.23941,4.22912,4.23252,6010000.0
2009-10-30 16:09:00,4.22948,4.23992,4.22948,4.23426,8260000.0
2009-10-30 16:10:00,4.23417,4.23902,4.23292,4.23718,5630000.0
2009-10-30 16:11:00,4.23406,4.23858,4.22945,4.23858,4510000.0
2009-10-30 16:12:00,4.23981,4.23981,4.23133,4.23276,6010000.0
2009-10-30 16:13:00,4.23664,4.24371,4.23216,4.24085,7140000.0
2009-10-30 16:14:00,4.22972,4.24155,4.22972,4.23532,9400000.0
2009-10-30 16:15:00,4.24028,4.24084,4.23469,4.23979,6000000.0
2009-10-30 16:16:00,4.24038,4.24439,4.23556,4.2402,9000000.0
2009-10-30 16:17:00,4.24367,4.24427,4.23682,4.24056,4880000.0
2009-10-30 16:18:00,4.23259,4.24226,4.23153,4.2418,5630000.0
2009-10-30 16:19:00,4.24111,4.24276,4.23351,4.23351,7510000.0
2009-10-30 16:20:00,4.24258,4.2436,4.23733,4.24252,7510000.0
2009-10-30 16:21:00,4.23381,4.243,4.23381,4.24042,8630000.0
2009-10-30 16:22:00,4.23214,4.24548,4.23214,4.24233,13890000.0
2009-10-30 16:23:00,4.24114,4.24628,4.23539,4.23817,8260000.0
2009-10-30 16:24:00,4.23806,4.24293,4.23773,4.23985,7880000.0
2009-10-30 16:25:00,4.24072,4.24448,4.24024,4.24334,7880000.0
2009-10-30 16:26:00,4.24401,4.24531,4.24114,4.24114,7510000.0
2009-10-30 16:27:00,4.24202,4.24595,4.23608,4.24575,5640000.0
2009-10-30 16:28:00,4.24436,4.24453,4.23714,4.24437,6380000.0
2009-10-30 16:29:00,4.24419,4.24549,4.23995,4.23995,4510000.0
2009-10-30 16:30:00,4.24226,4.24607,4.24226,4.2443,5630000.0
2009-10-30 16:31:00,4.24546,4.24546,4.23472,4.239,7130000.0
2009-10-30 16:32:00,4.23821,4.2446,4.23821,4.2446,8250000.0
2009-10-30 16:33:00,4.24416,4.24474,4.23804,4.24208,7890000.0
2009-10-30 16:34:00,4.24352,4.24623,4.23368,4.2366,6750000.0
2009-10-30 16:35:00,4.244,4.24973,4.244,4.24437,7130000.0
2009-10-30 16:36:00,4.24567,4.2493,4.23892,4.24375,4880000.0
2009-10-30 16:37:00,4.24655,4.25048,4.2448,4.24846,6760000.0
2009-10-30 16:38:00,4.24649,4.2499,4.24076,4.2499,5260000.0
2009-10-30 16:39:00,4.25034,4.25197,4.24063,4.24853,7880000.0
2009-10-30 16:40:00,4.24917,4.24947,4.238,4.24661,7890000.0
2009-10-30 16:41:00,4.24481,4.2495,4.23713,4.24676,6750000.0
2009-10-30 16:42:00,4.24858,4.24858,4.24302,4.24842,4880000.0
2009-10-30 16:43:00,4.24354,4.25016,4.23819,4.24762,6750000.0
2009-10-30 16:44:00,4.24945,4.24945,4.24344,4.24589,12390000.0
2009-10-30 16:45:00,4.23929,4.25312,4.23929,4.24693,6760000.0
2009-10-30 16:46:00,4.24504,4.2488,4.23677,4.24748,7500000.0
2009-10-30 16:47:00,4.23766,4.24701,4.23766,4.2379,7140000.0
2009-10-30 16:48:00,4.24679,4.24679,4.23768,4.24227,7130000.0
2009-10-30 16:49:00,4.24431,4.24648,4.24022,4.24022,4890000.0
2009-10-30 16:50:00,4.24241,4.24319,4.23281,4.2369,4880000.0
2009-10-30 16:51:00,4.23922,4.2442,4.23652,4.23652,5260000.0
2009-10-30 16:52:00,4.238,4.24382,4.23435,4.24325,7880000.0
2009-10-30 16:53:00,4.24346,4.24346,4.23537,4.24043,6750000.0
2009-10-30 16:54:00,4.23372,4.24564,4.23372,4.24337,9760000.0
2009-10-30 16:55:00,4.24295,4.24335,4.23771,4.24309,4880000.0
2009-10-30 16:56:00,4.24187,4.24424,4.23206,4.23206,6000000.0
2009-10-30 16:57:00,4.24269,4.24415,4.23843,4.23843,5630000.0
2009-10-30 16:58:00,4.24323,4.24419,4.24299,4.24375,5260000.0
2009-10-30 16:59:00,4.24244,4.2441,4.23202,4.24175,12390000.0
2009-10-30 17:00:00,4.24244,4.24264,4.23229,4.24126,15760000.0
2009-10-30 17:01:00,4.24183,4.24329,4.2313,4.23799,6000000.0
2009-10-30 17:02:00,4.24302,4.24478,4.23515,4.24344,5250000.0
2009-10-30 17:03:00,4.24379,4.24379,4.23672,4.23672,5250000.0
2009-10-30 17:04:00,4.23776,4.24375,4.23776,4.24241,7140000.0
2009-10-30 17:05:00,4.23919,4.24347,4.2387,4.24268,6000000.0
2009-10-30 17:06:00,4.24037,4.24289,4.23166,4.24208,8250000.0
2009-10-30 17:07:00,4.23956,4.23995,4.22975,4.23585,6750000.0
2009-10-30 17:08:00,4.24095,4.24248,4.23287,4.23997,6000000.0
2009-10-30 17:09:00,4.24066,4.24166,4.23205,4.24166,7880000.0
2009-10-30 17:10:00,4.24263,4.2429,4.23712,4.24205,6000000.0
2009-10-30 17:11:00,4.23244,4.24185,4.23244,4.24185,7880000.0
2009-10-30 17:12:00,4.24204,4.24415,4.23417,4.2349,4890000.0
2009-10-30 17:13:00,4.23935,4.2444,4.23275,4.24107,9760000.0
2009-10-30 17:14:00,4.23582,4.24372,4.2313,4.24322,12020000.0
2009-10-30 17:15:00,4.23624,4.24585,4.23624,4.23661,6380000.0
2009-10-30 17:16:00,4.24599,4.24599,4.23912,4.24585,5630000.0
2009-10-30 17:17:00,4.24515,4.2475,4.24181,4.24624,6770000.0
2009-10-30 17:18:00,4.24678,4.24678,4.24115,4.24331,10880000.0
2009-10-30 17:19:00,4.24349,4.24746,4.23787,4.24522,5260000.0
2009-10-30 17:20:00,4.24719,4.24826,4.23721,4.24703,9390000.0
2009-10-30 17:21:00,4.24521,4.24796,4.23807,4.23807,6380000.0
2009-10-30 17:22:00,4.24422,4.25139,4.24089,4.24745,5250000.0
2009-10-30 17:23:00,4.24388,4.24857,4.23888,4.24173,12390000.0
2009-10-30 17:24:00,4.2452,4.24738,4.24193,4.24525,4890000.0
2009-10-30 17:25:00,4.24323,4.24703,4.24001,4.24243,6750000.0
2009-10-30 17:26:00,4.24629,4.249,4.24286,4.24749,8260000.0
2009-10-30 17:27:00,4.24673,4.24746,4.2351,4.24281,7510000.0
2009-10-30 17:28:00,4.24685,4.24904,4.23891,4.24841,6380000.0
2009-10-30 17:29:00,4.23917,4.25072,4.23917,4.24901,11250000.0
2009-10-30 17:30:00,4.24889,4.24889,4.24332,4.24332,4510000.0
2009-10-30 17:31:00,4.24821,4.24859,4.2427,4.24621,6010000.0
2009-10-30 17:32:00,4.24638,4.24833,4.23687,4.24552,6750000.0
2009-10-30 17:33:00,4.24502,4.2468,4.24014,4.24514,8630000.0
2009-10-30 17:34:00,4.24399,4.24726,4.24168,4.24427,4880000.0
2009-10-30 17:35:00,4.23756,4.24704,4.23756,4.2456,11640000.0
2009-10-30 17:36:00,4.23746,4.24657,4.23746,4.24111,5250000.0
2009-10-30 17:37:00,4.24355,4.24713,4.24338,4.24713,7130000.0
2009-10-30 17:38:00,4.24753,4.24882,4.24114,4.24882,6390000.0
2009-10-30 17:39:00,4.24417,4.25192,4.24255,4.24698,7900000.0
2009-10-30 17:40:00,4.24775,4.2489,4.23826,4.23826,5630000.0
2009-10-30 17:41:00,4.23719,4.24987,4.23719,4.24315,6770000.0
2009-10-30 17:42:00,4.24546,4.25027,4.24366,4.24366,6760000.0
2009-10-30 17:43:00,4.24865,4.25126,4.23917,4.25126,5260000.0
2009-10-30 17:44:00,4.25126,4.25126,4.23957,4.23957,4880000.0
2009-10-30 17:45:00,4.25012,4.25137,4.23991,4.25016,7130000.0
2009-10-30 17:46:00,4.24583,4.25175,4.24514,4.2495,7520000.0
2009-10-30 17:47:00,4.24573,4.25031,4.24502,4.24506,6750000.0
2009-10-30 17:48:00,4.24507,4.25097,4.23993,4.23993,6760000.0
2009-10-30 17:49:00,4.24682,4.24994,4.24177,4.24177,5270000.0
2009-10-30 17:50:00,4.25026,4.25026,4.24031,4.24913,6760000.0
2009-10-30 17:51:00,4.25129,4.25139,4.24593,4.24965,5640000.0
2009-10-30 17:52:00,4.24573,4.25243,4.24228,4.2473,4510000.0
2009-10-30 17:53:00,4.25109,4.25215,4.24504,4.24643,6760000.0
2009-10-30 17:54:00,4.25044,4.25135,4.24548,4.25017,7150000.0
2009-10-30 17:55:00,4.24213,4.25312,4.24213,4.25128,10510000.0
2009-10-30 17:56:00,4.24303,4.2522,4.24303,4.24622,7890000.0
2009-10-30 17:57:00,4.25056,4.25233,4.24545,4.24545,4880000.0
2009-10-30 17:58:00,4.24612,4.24963,4.24346,4.24346,8250000.0
2009-10-30 17:59:00,4.24497,4.25081,4.24106,4.2461,5250000.0
2009-10-30 18:00:00,4.24326,4.25015,4.24326,4.25015,5260000.0
2009-10-30 18:01:00,4.24966,4.24966,4.24275,4.24668,5250000.0
2009-10-30 18:02:00,4.24434,4.25067,4.24363,4.24847,7500000.0
2009-10-30 18:03:00,4.24028,4.25212,4.24028,4.24677,11270000.0
2009-10-30 18:04:00,4.24737,4.24812,4.2438,4.24812,4880000.0
2009-10-30 18:05:00,4.2409,4.24733,4.23437,4.24733,4880000.0
2009-10-30 18:06:00,4.24745,4.2491,4.23951,4.24541,6390000.0
2009-10-30 18:07:00,4.24953,4.24978,4.2424,4.24795,5630000.0
2009-10-30 18:08:00,4.24787,4.24829,4.24337,4.24798,8250000.0
2009-10-30 18:09:00,4.24282,4.24737,4.24092,4.24574,6760000.0
2009-10-30 18:10:00,4.2444,4.24565,4.23821,4.24256,5270000.0
2009-10-30 18:11:00,4.24267,4.24416,4.23234,4.23997,4890000.0
2009-10-30 18:12:00,4.24092,4.24426,4.23725,4.23725,12380000.0
2009-10-30 18:13:00,4.24255,4.24263,4.23699,4.24263,4140000.0
2009-10-30 18:14:00,4.23797,4.24392,4.23797,4.24366,8630000.0
2009-10-30 18:15:00,4.24487,4.24504,4.23685,4.23685,7510000.0
2009-10-30 18:16:00,4.24267,4.24336,4.23905,4.2425,6010000.0
2009-10-30 18:17:00,4.24383,4.24383,4.23886,4.24173,4880000.0
2009-10-30 18:18:00,4.24463,4.2448,4.23982,4.24472,6760000.0
2009-10-30 18:19:00,4.24021,4.24596,4.23443,4.23559,7500000.0
2009-10-30 18:20:00,4.24435,4.24696,4.24141,4.244,7130000.0
2009-10-30 18:21:00,4.2407,4.24767,4.23749,4.24681,6380000.0
2009-10-30 18:22:00,4.23806,4.2471,4.23806,4.24338,4890000.0
2009-10-30 18:23:00,4.2467,4.24711,4.24026,4.24621,6010000.0
2009-10-30 18:24:00,4.24282,4.24628,4.24098,4.24458,7130000.0
2009-10-30 18:25:00,4.23926,4.24532,4.23641,4.24424,6750000.0
2009-10-30 18:26:00,4.2413,4.24829,4.23787,4.2455,6010000.0
2009-10-30 18:27:00,4.24707,4.2488,4.24291,4.24385,5250000.0
2009-10-30 18:28:00,4.23971,4.25238,4.23971,4.24262,6010000.0
2009-10-30 18:29:00,4.25195,4.25375,4.24953,4.25375,5260000.0
2009-10-30 18:30:00,4.2442,4.25401,4.2442,4.25167,4510000.0
2009-10-30 18:31:00,4.25634,4.25708,4.24787,4.25219,6390000.0
2009-10-30 18:32:00,4.25195,4.25405,4.24265,4.24265,6750000.0
2009-10-30 18:33:00,4.25335,4.25335,4.24379,4.25334,4510000.0
2009-10-30 18:34:00,4.24907,4.25349,4.24498,4.25349,6380000.0
2009-10-30 18:35:00,4.25273,4.25366,4.248,4.25221,6750000.0
2009-10-30 18:36:00,4.25375,4.25375,4.2439,4.25259,4880000.0
2009-10-30 18:37:00,4.25347,4.25361,4.24782,4.25151,5250000.0
2009-10-30 18:38:00,4.24759,4.25194,4.24719,4.25194,4880000.0
2009-10-30 18:39:00,4.25292,4.25404,4.25153,4.25153,6760000.0
2009-10-30 18:40:00,4.24885,4.25455,4.24462,4.25448,6750000.0
2009-10-30 18:41:00,4.25332,4.25332,4.24755,4.24755,4880000.0
2009-10-30 18:42:00,4.25241,4.25291,4.24131,4.2528,7510000.0
2009-10-30 18:43:00,4.25128,4.25519,4.24297,4.24823,5630000.0
2009-10-30 18:44:00,4.25004,4.25004,4.23723,4.24514,14650000.0
2009-10-30 18:45:00,4.24545,4.25335,4.24112,4.24209,8650000.0
2009-10-30 18:46:00,4.25036,4.25226,4.24187,4.25145,7880000.0
2009-10-30 18:47:00,4.24646,4.25227,4.24646,4.25202,7880000.0
2009-10-30 18:48:00,4.24227,4.2512,4.24149,4.2474,9750000.0
2009-10-30 18:49:00,4.24921,4.25404,4.24321,4.24321,6380000.0
2009-10-30 18:50:00,4.24941,4.25534,4.24709,4.2547,6000000.0
2009-10-30 18:51:00,4.25468,4.25468,4.24581,4.25013,4880000.0
2009-10-30 18:52:00,4.25202,4.25595,4.24432,4.25595,6000000.0
2009-10-30 18:53:00,4.25276,4.25868,4.25164,4.25868,5630000.0
2009-10-30 18:54:00,4.25327,4.25825,4.24715,4.24885,5630000.0
2009-10-30 18:55:00,4.25258,4.25388,4.24476,4.25046,7880000.0
2009-10-30 18:56:00,4.2519,4.25615,4.24591,4.2505,6020000.0
2009-10-30 18:57:00,4.24552,4.25442,4.24552,4.25288,5630000.0
2009-10-30 18:58:00,4.25207,4.25271,4.24829,4.25183,5640000.0
2009-10-30 18:59:00,4.25375,4.2558,4.2459,4.2459,5250000.0
2009-10-30 19:00:00,4.25436,4.25708,4.25413,4.25658,5250000.0
2009-10-30 19:01:00,4.25656,4.2579,4.24853,4.25524,7130000.0
2009-10-30 19:02:00,4.25148,4.25755,4.25148,4.25514,7130000.0
2009-10-30 19:03:00,4.25212,4.25821,4.24832,4.2564,5630000.0
2009-10-30 19:04:00,4.25191,4.258,4.24961,4.25315,7510000.0
2009-10-30 19:05:00,4.25515,4.25526,4.24984,4.25299,6010000.0
2009-10-30 19:06:00,4.24515,4.25419,4.2429,4.25346,6750000.0
2009-10-30 19:07:00,4.25117,4.2548,4.24862,4.25302,5630000.0
2009-10-30 19:08:00,4.24927,4.25463,4.24927,4.25459,4880000.0
2009-10-30 19:09:00,4.25393,4.25459,4.24804,4.25221,7500000.0
2009-10-30 19:10:00,4.2538,4.25456,4.24977,4.25279,6380000.0
2009-10-30 19:11:00,4.25298,4.25371,4.24724,4.25061,6010000.0
2009-10-30 19:12:00,4.25045,4.25569,4.24831,4.24831,7880000.0
2009-10-30 19:13:00,4.25631,4.25861,4.25153,4.25153,7880000.0
2009-10-30 19:14:00,4.24632,4.25502,4.24632,4.25023,4880000.0
2009-10-30 19:15:00,4.24825,4.25603,4.24825,4.25562,6000000.0
2009-10-30 19:16:00,4.2492,4.25546,4.2492,4.25546,4880000.0
2009-10-30 19:17:00,4.25489,4.25696,4.24793,4.25696,4880000.0
2009-10-30 19:18:00,4.25702,4.25707,4.25359,4.25359,4880000.0
2009-10-30 19:19:00,4.24975,4.25231,4.24625,4.24625,6020000.0
2009-10-30 19:20:00,4.24679,4.25246,4.24679,4.25124,6760000.0
2009-10-30 19:21:00,4.24688,4.2513,4.24088,4.2513,7130000.0
2009-10-30 19:22:00,4.24937,4.25391,4.24421,4.24929,6010000.0
2009-10-30 19:23:00,4.24457,4.2521,4.24453,4.2507,5260000.0
2009-10-30 19:24:00,4.25082,4.25363,4.24697,4.24697,7500000.0
2009-10-30 19:25:00,4.25246,4.25274,4.24331,4.24543,6000000.0
2009-10-30 19:26:00,4.2482,4.25205,4.24816,4.24933,4880000.0
2009-10-30 19:27:00,4.25009,4.25449,4.24028,4.2529,7140000.0
2009-10-30 19:28:00,4.25324,4.25324,4.24389,4.24859,6750000.0
2009-10-30 19:29:00,4.25204,4.25415,4.24862,4.24862,7130000.0
2009-10-30 19:30:00,4.25249,4.25437,4.25014,4.25166,4880000.0
2009-10-30 19:31:00,4.25046,4.25261,4.25046,4.25173,6010000.0
2009-10-30 19:32:00,4.24676,4.25388,4.24432,4.25236,4880000.0
2009-10-30 19:33:00,4.25288,4.25288,4.24816,4.25207,5260000.0
2009-10-30 19:34:00,4.25201,4.25228,4.24376,4.24523,4890000.0
2009-10-30 19:35:00,4.25377,4.25377,4.24719,4.25092,5250000.0
2009-10-30 19:36:00,4.24411,4.25369,4.24411,4.25112,7140000.0
2009-10-30 19:37:00,4.25352,4.25378,4.24858,4.25351,6380000.0
2009-10-30 19:38:00,4.25275,4.25423,4.24452,4.25423,8250000.0
2009-10-30 19:39:00,4.25382,4.25468,4.24416,4.24588,6390000.0
2009-10-30 19:40:00,4.25142,4.25274,4.2457,4.25274,7500000.0
2009-10-30 19:41:00,4.24569,4.25175,4.24032,4.25175,4140000.0
2009-10-30 19:42:00,4.24938,4.25195,4.24594,4.24594,5630000.0
2009-10-30 19:43:00,4.25084,4.25305,4.2464,4.25296,7140000.0
2009-10-30 19:44:00,4.2521,4.25355,4.2477,4.24789,4510000.0
2009-10-30 19:45:00,4.24581,4.25713,4.24581,4.25146,5260000.0
2009-10-30 19:46:00,4.25314,4.25842,4.24833,4.25398,6000000.0
2009-10-30 19:47:00,4.2531,4.25404,4.24881,4.25325,7510000.0
2009-10-30 19:48:00,4.25384,4.25418,4.24902,4.2503,5250000.0
2009-10-30 19:49:00,4.24811,4.25636,4.24369,4.24925,8250000.0
2009-10-30 19:50:00,4.25241,4.25375,4.25088,4.25375,6000000.0
2009-10-30 19:51:00,4.25257,4.25348,4.24247,4.25189,6750000.0
2009-10-30 19:52:00,4.24916,4.25446,4.24457,4.24858,5250000.0
2009-10-30 19:53:00,4.24525,4.25497,4.24525,4.24856,4880000.0
2009-10-30 19:54:00,4.25342,4.25348,4.24705,4.25312,4880000.0
2009-10-30 19:55:00,4.25366,4.25367,4.24643,4.25132,6020000.0
2009-10-30 19:56:00,4.25009,4.25372,4.24836,4.25047,4510000.0
2009-10-30 19:57:00,4.24755,4.25318,4.2436,4.25265,6000000.0
2009-10-30 19:58:00,4.25022,4.25345,4.24709,4.25345,5250000.0
2009-10-30 19:59:00,4.25098,4.25353,4.24683,4.248,7130000.0
2009-10-30 20:00:00,4.2502,4.25589,4.24794,4.24794,4880000.0
2009-10-30 20:01:00,4.25467,4.25467,4.24968,4.25394,5630000.0
2009-10-30 20:02:00,4.2526,4.25443,4.24877,4.25408,6760000.0
2009-10-30 20:03:00,4.25457,4.25457,4.24535,4.25197,6760000.0
2009-10-30 20:04:00,4.24963,4.25325,4.24493,4.25074,7500000.0
2009-10-30 20:05:00,4.24977,4.25286,4.24147,4.24529,6770000.0
2009-10-30 20:06:00,4.2439,4.25326,4.2439,4.24812,5260000.0
2009-10-30 20:07:00,4.25091,4.25127,4.24537,4.25018,6010000.0
2009-10-30 20:08:00,4.25047,4.25047,4.23904,4.24542,8250000.0
2009-10-30 20:09:00,4.24893,4.24893,4.24434,4.24823,7130000.0
2009-10-30 20:10:00,4.23933,4.2492,4.23933,4.24777,4510000.0
2009-10-30 20:11:00,4.2482,4.24838,4.23781,4.24377,8640000.0
2009-10-30 20:12:00,4.24289,4.24891,4.23952,4.24208,6000000.0
2009-10-30 20:13:00,4.24628,4.24765,4.2379,4.24705,4880000.0
2009-10-30 20:14:00,4.24762,4.2483,4.23897,4.24828,5250000.0
2009-10-30 20:15:00,4.24002,4.25186,4.24002,4.24901,6010000.0
2009-10-30 20:16:00,4.24682,4.24926,4.23887,4.24926,4880000.0
2009-10-30 20:17:00,4.24989,4.25008,4.23939,4.24481,5260000.0
2009-10-30 20:18:00,4.24293,4.24905,4.242,4.24687,4510000.0
2009-10-30 20:19:00,4.24781,4.25092,4.24471,4.24471,7510000.0
2009-10-30 20:20:00,4.24794,4.25005,4.24318,4.24375,6380000.0
2009-10-30 20:21:00,4.24316,4.25002,4.24316,4.24579,7500000.0
2009-10-30 20:22:00,4.24438,4.24836,4.24317,4.24466,4510000.0
2009-10-30 20:23:00,4.24766,4.25163,4.23991,4.24989,7140000.0
2009-10-30 20:24:00,4.25001,4.25005,4.2445,4.25005,5630000.0
2009-10-30 20:25:00,4.24842,4.24842,4.23788,4.24606,7890000.0
2009-10-30 20:26:00,4.24086,4.25462,4.24086,4.24747,8270000.0
2009-10-30 20:27:00,4.24552,4.2526,4.24552,4.25259,4140000.0
2009-10-30 20:28:00,4.25243,4.25366,4.24801,4.25366,5260000.0
2009-10-30 20:29:00,4.24972,4.2553,4.24346,4.24346,4890000.0
2009-10-30 20:30:00,4.2552,4.2552,4.24172,4.25096,4500000.0
2009-10-30 20:31:00,4.25347,4.25512,4.24613,4.2551,5630000.0
2009-10-30 20:32:00,4.25599,4.25661,4.24611,4.24611,6000000.0
2009-10-30 20:33:00,4.25334,4.25667,4.24464,4.25005,6380000.0
2009-10-30 20:34:00,4.25529,4.25665,4.25305,4.25519,3380000.0
2009-10-30 20:35:00,4.25409,4.25702,4.25131,4.25348,5640000.0
2009-10-30 20:36:00,4.25512,4.25788,4.24788,4.25221,7140000.0
2009-10-30 20:37:00,4.25685,4.25775,4.25213,4.25617,7140000.0
2009-10-30 20:38:00,4.25593,4.25698,4.2494,4.25694,5260000.0
2009-10-30 20:39:00,4.25867,4.25867,4.25365,4.25737,5260000.0
2009-10-30 20:40:00,4.2565,4.25868,4.25615,4.25813,5250000.0
2009-10-30 20:41:00,4.25759,4.25759,4.24722,4.25665,5250000.0
2009-10-30 20:42:00,4.24875,4.2588,4.24875,4.25341,7880000.0
2009-10-30 20:43:00,4.24947,4.25973,4.24947,4.25846,6760000.0
2009-10-30 20:44:00,4.25542,4.2563,4.24649,4.2563,5250000.0
2009-10-30 20:45:00,4.25411,4.2586,4.24855,4.24855,4880000.0
2009-10-30 20:46:00,4.25476,4.25769,4.24718,4.25314,4890000.0
2009-10-30 20:47:00,4.25879,4.25902,4.2535,4.2535,5630000.0
2009-10-30 20:48:00,4.25175,4.25639,4.24626,4.24626,7510000.0
2009-10-30 20:49:00,4.24464,4.25812,4.24464,4.25707,6760000.0
2009-10-30 20:50:00,4.25504,4.25558,4.24663,4.25558,5630000.0
2009-10-30 20:51:00,4.25729,4.25788,4.25249,4.2577,6380000.0
2009-10-30 20:52:00,4.25768,4.25844,4.25267,4.25698,7880000.0
2009-10-30 20:53:00,4.24547,4.2538,4.24547,4.25117,6000000.0
2009-10-30 20:54:00,4.25627,4.257,4.25278,4.25569,6760000.0
2009-10-30 20:55:00,4.25597,4.25787,4.25192,4.25631,6380000.0
2009-10-30 20:56:00,4.25421,4.26023,4.2501,4.26023,7880000.0
2009-10-30 20:57:00,4.25944,4.26145,4.25553,4.25928,5250000.0
2009-10-30 20:58:00,4.25965,4.26115,4.25611,4.26022,6000000.0
2009-10-30 20:59:00,4.26036,4.26036,4.24801,4.25357,5270000.0
2009-10-30 21:00:00,4.24772,4.25509,4.24332,4.25509,6750000.0
2009-10-30 21:01:00,4.24646,4.25086,4.24237,4.25086,4510000.0
2009-10-30 21:02:00,4.24557,4.25347,4.24557,4.251,5630000.0
2009-10-30 21:03:00,4.25136,4.25444,4.24994,4.25435,5630000.0
2009-10-30 21:04:00,4.25439,4.2563,4.24978,4.255,6010000.0
2009-10-30 21:05:00,4.25577,4.2558,4.2443,4.25388,7140000.0
2009-10-30 21:06:00,4.25398,4.25724,4.24812,4.25555,6380000.0
2009-10-30 21:07:00,4.2549,4.25526,4.24459,4.25063,7510000.0
2009-10-30 21:08:00,4.25536,4.25729,4.25164,4.25622,5630000.0
2009-10-30 21:09:00,4.25528,4.25651,4.25218,4.25505,4880000.0
2009-10-30 21:10:00,4.25481,4.25706,4.2534,4.25621,5260000.0
2009-10-30 21:11:00,4.25286,4.25732,4.24833,4.25422,5260000.0
2009-10-30 21:12:00,4.25548,4.25683,4.24664,4.24664,6390000.0
2009-10-30 21:13:00,4.25635,4.25635,4.25036,4.25575,7880000.0
2009-10-30 21:14:00,4.25763,4.25763,4.25041,4.25041,7510000.0
2009-10-30 21:15:00,4.24823,4.25717,4.24823,4.25231,6750000.0
2009-10-30 21:16:00,4.24403,4.25643,4.24403,4.25614,8260000.0
2009-10-30 21:17:00,4.25646,4.2572,4.24631,4.24631,7130000.0
2009-10-30 21:18:00,4.25399,4.25607,4.24516,4.2469,4880000.0
2009-10-30 21:19:00,4.25197,4.25748,4.25178,4.25178,8250000.0
2009-10-30 21:20:00,4.24617,4.25601,4.24617,4.25552,7130000.0
2009-10-30 21:21:00,4.2457,4.25614,4.2457,4.25418,6390000.0
2009-10-30 21:22:00,4.25087,4.25675,4.24796,4.24939,5630000.0
2009-10-30 21:23:00,4.25353,4.25422,4.24449,4.25353,5260000.0
2009-10-30 21:24:00,4.25508,4.25536,4.25018,4.25018,7510000.0
2009-10-30 21:25:00,4.25198,4.25647,4.24627,4.25088,6010000.0
2009-10-30 21:26:00,4.25525,4.25535,4.24905,4.24912,5630000.0
2009-10-30 21:27:00,4.255,4.25802,4.24835,4.25676,3760000.0
2009-10-30 21:28:00,4.24732,4.25714,4.24732,4.25501,5260000.0
2009-10-30 21:29:00,4.25556,4.25565,4.24976,4.24976,6380000.0
2009-10-30 21:30:00,4.24861,4.25965,4.24861,4.25363,8260000.0
2009-10-30 21:31:00,4.25414,4.25474,4.24557,4.25074,4510000.0
2009-10-30 21:32:00,4.25583,4.25739,4.24576,4.24962,7880000.0
2009-10-30 21:33:00,4.25452,4.25674,4.25206,4.25595,6000000.0
2009-10-30 21:34:00,4.25446,4.256,4.24564,4.24564,6010000.0
2009-10-30 21:35:00,4.25388,4.25626,4.25062,4.25626,7140000.0
2009-10-30 21:36:00,4.25586,4.26114,4.2493,4.25077,7140000.0
2009-10-30 21:37:00,4.25562,4.25661,4.25084,4.25661,5250000.0
2009-10-30 21:38:00,4.25109,4.25754,4.24671,4.25303,5640000.0
2009-10-30 21:39:00,4.25349,4.25568,4.24671,4.25568,5260000.0
2009-10-30 21:40:00,4.25509,4.25625,4.24679,4.25572,5260000.0
2009-10-30 21:41:00,4.25174,4.25452,4.24963,4.25416,4140000.0
2009-10-30 21:42:00,4.24876,4.2546,4.24876,4.2546,6380000.0
2009-10-30 21:43:00,4.25414,4.25613,4.24575,4.25135,7880000.0
2009-10-30 21:44:00,4.25261,4.25304,4.24621,4.24621,5250000.0
2009-10-30 21:45:00,4.24664,4.25411,4.24556,4.24922,10500000.0
2009-10-30 21:46:00,4.23919,4.24925,4.23919,4.24637,6380000.0
2009-10-30 21:47:00,4.2503,4.2503,4.23762,4.24808,6770000.0
2009-10-30 21:48:00,4.24631,4.25106,4.24631,4.25019,5630000.0
2009-10-30 21:49:00,4.24539,4.24973,4.24441,4.24441,6000000.0
2009-10-30 21:50:00,4.24522,4.25123,4.24522,4.24957,6770000.0
2009-10-30 21:51:00,4.24937,4.25241,4.23996,4.24235,5250000.0
2009-10-30 21:52:00,4.25184,4.25497,4.24444,4.25346,5640000.0
2009-10-30 21:53:00,4.24998,4.25023,4.2403,4.24845,7130000.0
2009-10-30 21:54:00,4.24878,4.24882,4.23859,4.24882,6750000.0
2009-10-30 21:55:00,4.25052,4.25122,4.24488,4.24865,4510000.0
2009-10-30 21:56:00,4.24055,4.25073,4.23906,4.24912,7880000.0
2009-10-30 21:57:00,4.24772,4.2501,4.24387,4.24967,5630000.0
2009-10-30 21:58:00,4.2497,4.25247,4.24304,4.24867,5630000.0
2009-10-30 21:59:00,4.25118,4.25166,4.24253,4.24253,6380000.0
2009-10-30 22:00:00,4.2538,4.2538,4.24247,4.24247,5630000.0
2009-10-30 22:01:00,4.24339,4.25313,4.24339,4.24797,5630000.0
2009-10-30 22:02:00,4.24819,4.25206,4.24229,4.24229,5650000.0
2009-10-30 22:03:00,4.24193,4.2512,4.24173,4.24856,6380000.0
2009-10-30 22:04:00,4.24971,4.25427,4.24232,4.25142,5630000.0
2009-10-30 22:05:00,4.2454,4.25599,4.24389,4.25265,7880000.0
2009-10-30 22:06:00,4.2533,4.25499,4.24507,4.24997,5250000.0
2009-10-30 22:07:00,4.25125,4.25312,4.24158,4.24749,6760000.0
2009-10-30 22:08:00,4.24828,4.25244,4.24186,4.24186,7510000.0
2009-10-30 22:09:00,4.25162,4.25314,4.24318,4.25122,6760000.0
2009-10-30 22:10:00,4.25,4.25001,4.24362,4.24568,6760000.0
2009-10-30 22:11:00,4.24599,4.24798,4.23821,4.24513,7130000.0
2009-10-30 22:12:00,4.23984,4.24781,4.23943,4.24781,6000000.0
2009-10-30 22:13:00,4.24192,4.24873,4.23869,4.24327,5630000.0
2009-10-30 22:14:00,4.24606,4.24714,4.24262,4.24714,5250000.0
2009-10-30 22:15:00,4.24475,4.24949,4.24025,4.24025,5250000.0
2009-10-30 22:16:00,4.24783,4.24791,4.24286,4.24685,6000000.0
2009-10-30 22:17:00,4.24591,4.24865,4.2427,4.24726,7510000.0
2009-10-30 22:18:00,4.24782,4.24965,4.24281,4.24786,6000000.0
2009-10-30 22:19:00,4.24084,4.24717,4.23657,4.243,6010000.0
2009-10-30 22:20:00,4.24807,4.24921,4.23932,4.23932,6390000.0
2009-10-30 22:22:00,4.24874,4.24923,4.24264,4.24796,4500000.0
2009-10-30 22:23:00,4.24743,4.24861,4.23899,4.24644,5640000.0
2009-10-30 22:24:00,4.24769,4.24859,4.24314,4.24814,5250000.0
2009-10-30 22:25:00,4.24808,4.2497,4.24372,4.24522,5250000.0
2009-10-30 22:26:00,4.24462,4.24859,4.23762,4.24692,6020000.0
2009-10-30 22:27:00,4.24545,4.25168,4.24545,4.2496,5630000.0
2009-10-30 22:28:00,4.24861,4.24953,4.24361,4.24582,4520000.0
2009-10-30 22:29:00,4.24629,4.24867,4.24272,4.24786,6760000.0
2009-10-30 22:30:00,4.24695,4.24795,4.23857,4.24721,6380000.0
2009-10-30 22:31:00,4.24758,4.24887,4.24339,4.24341,4880000.0
2009-10-30 22:32:00,4.24761,4.24761,4.2376,4.24733,6000000.0
2009-10-30 22:33:00,4.24229,4.24774,4.23703,4.24774,8250000.0
2009-10-30 22:34:00,4.24791,4.24893,4.23942,4.24893,6380000.0
2009-10-30 22:35:00,4.24693,4.24729,4.24173,4.24729,5630000.0
2009-10-30 22:36:00,4.23492,4.24687,4.23492,4.24687,4130000.0
2009-10-30 22:37:00,4.24417,4.24807,4.24055,4.24742,5250000.0
2009-10-30 22:38:00,4.24827,4.24895,4.23955,4.24854,5260000.0
2009-10-30 22:39:00,4.24905,4.24905,4.24344,4.24381,5250000.0
2009-10-30 22:40:00,4.23974,4.24867,4.23974,4.24867,7500000.0
2009-10-30 22:41:00,4.24114,4.25385,4.24114,4.25096,6380000.0
2009-10-30 22:42:00,4.23988,4.24953,4.23988,4.24566,6760000.0
2009-10-30 22:43:00,4.24385,4.2495,4.23993,4.24387,6010000.0
2009-10-30 22:44:00,4.23977,4.25157,4.23977,4.24681,6000000.0
2009-10-30 22:45:00,4.24182,4.25269,4.24182,4.24573,9380000.0
2009-10-30 22:46:00,4.24855,4.24908,4.24352,4.24763,4150000.0
2009-10-30 22:47:00,4.24757,4.24823,4.24362,4.24823,6750000.0
2009-10-30 22:48:00,4.23718,4.24597,4.23663,4.24243,5260000.0
2009-10-30 22:49:00,4.239,4.25031,4.239,4.24824,6000000.0
2009-10-30 22:50:00,4.24829,4.24829,4.23783,4.24663,7880000.0
2009-10-30 22:51:00,4.2458,4.2474,4.24164,4.2443,7130000.0
2009-10-30 22:52:00,4.24601,4.24835,4.24286,4.24771,4880000.0
2009-10-30 22:53:00,4.24327,4.2463,4.23735,4.23735,6750000.0
2009-10-30 22:54:00,4.24543,4.25006,4.23904,4.23904,6750000.0
2009-10-30 22:55:00,4.24566,4.2462,4.23567,4.24285,5630000.0
2009-10-30 22:56:00,4.24737,4.24737,4.24126,4.24703,5260000.0
2009-10-30 22:57:00,4.2433,4.24749,4.24171,4.24749,3380000.0
2009-10-30 22:58:00,4.24686,4.24774,4.23836,4.24244,6750000.0
2009-10-30 22:59:00,4.23818,4.24769,4.23818,4.24534,5260000.0
2009-11-02 00:00:00,4.25206,4.25591,4.24843,4.25591,5250000.0
2009-11-02 00:01:00,4.25548,4.25711,4.24801,4.25086,6010000.0
2009-11-02 00:02:00,4.25561,4.25561,4.24733,4.24733,7130000.0
2009-11-02 00:03:00,4.25022,4.2537,4.24802,4.25243,4890000.0
2009-11-02 00:05:00,4.25363,4.25429,4.24332,4.25131,6750000.0
2009-11-02 00:06:00,4.24934,4.2498,4.24576,4.2498,4880000.0
2009-11-02 00:07:00,4.24218,4.25423,4.24218,4.24705,6770000.0
2009-11-02 00:08:00,4.24421,4.24964,4.24421,4.24424,6380000.0
2009-11-02 00:09:00,4.24894,4.25042,4.24001,4.24419,7510000.0
2009-11-02 00:10:00,4.24132,4.25073,4.24107,4.24974,5630000.0
2009-11-02 00:11:00,4.25052,4.25052,4.24106,4.24475,7510000.0
2009-11-02 00:12:00,4.25091,4.25091,4.24692,4.25006,4880000.0
2009-11-02 00:13:00,4.24895,4.24988,4.24057,4.24904,7880000.0
2009-11-02 00:14:00,4.24963,4.24963,4.24478,4.24478,4140000.0
2009-11-02 00:15:00,4.2465,4.25356,4.24424,4.24775,9010000.0
2009-11-02 00:16:00,4.24153,4.25179,4.24153,4.25074,5260000.0
2009-11-02 00:17:00,4.24505,4.25025,4.24505,4.24717,5250000.0
2009-11-02 00:18:00,4.24873,4.24987,4.23968,4.24987,8250000.0
2009-11-02 00:19:00,4.24753,4.25187,4.2421,4.24952,5260000.0
2009-11-02 00:20:00,4.25019,4.25019,4.24157,4.24583,4510000.0
2009-11-02 00:21:00,4.24992,4.25199,4.24013,4.24013,7140000.0
2009-11-02 00:22:00,4.24472,4.25022,4.23845,4.24499,6010000.0
2009-11-02 00:23:00,4.2459,4.24984,4.23894,4.23894,7130000.0
2009-11-02 00:24:00,4.24295,4.25047,4.24274,4.25047,7130000.0
2009-11-02 00:25:00,4.24521,4.2499,4.24377,4.2499,6010000.0
2009-11-02 00:26:00,4.24823,4.25006,4.244,4.24531,6010000.0
2009-11-02 00:27:00,4.25161,4.25252,4.24763,4.25183,5630000.0
2009-11-02 00:28:00,4.25183,4.25207,4.2425,4.25149,6380000.0
2009-11-02 00:29:00,4.24614,4.25132,4.24614,4.24981,6000000.0
2009-11-02 00:30:00,4.25145,4.25145,4.2468,4.24962,7510000.0
2009-11-02 00:31:00,4.241,4.25094,4.241,4.25094,6750000.0
2009-11-02 00:32:00,4.24147,4.25097,4.2395,4.25097,6380000.0
2009-11-02 00:33:00,4.25231,4.25296,4.2452,4.2452,7140000.0
2009-11-02 00:34:00,4.25185,4.25185,4.24602,4.24602,4890000.0
2009-11-02 00:35:00,4.24984,4.25146,4.24798,4.25146,6380000.0
2009-11-02 00:36:00,4.24912,4.25112,4.24594,4.24594,5260000.0
2009-11-02 00:37:00,4.24299,4.25442,4.24297,4.24881,9010000.0
2009-11-02 00:38:00,4.2527,4.2527,4.24704,4.24987,4880000.0
2009-11-02 00:39:00,4.24949,4.25191,4.24501,4.25037,7130000.0
2009-11-02 00:40:00,4.24679,4.25249,4.24679,4.25161,5630000.0
2009-11-02 00:41:00,4.25101,4.25101,4.24151,4.24754,6380000.0
2009-11-02 00:42:00,4.25177,4.25177,4.24338,4.2511,6010000.0
2009-11-02 00:43:00,4.25065,4.25259,4.24531,4.24531,4880000.0
2009-11-02 00:44:00,4.25181,4.2523,4.24267,4.24707,5650000.0
2009-11-02 00:45:00,4.24543,4.25688,4.24543,4.25025,6390000.0
2009-11-02 00:46:00,4.25078,4.25078,4.24146,4.25019,5630000.0
2009-11-02 00:47:00,4.25069,4.25269,4.24307,4.25153,4510000.0
2009-11-02 00:48:00,4.24298,4.25361,4.24298,4.2519,5630000.0
2009-11-02 00:49:00,4.24668,4.24953,4.24668,4.24953,3750000.0
2009-11-02 00:50:00,4.24634,4.25104,4.24602,4.24602,5260000.0
2009-11-02 00:51:00,4.24891,4.25622,4.24594,4.25232,5630000.0
2009-11-02 00:52:00,4.25009,4.25361,4.24619,4.24767,4140000.0
2009-11-02 00:53:00,4.25009,4.25198,4.24141,4.24948,6000000.0
2009-11-02 00:54:00,4.24772,4.25188,4.24122,4.24532,6390000.0
2009-11-02 00:55:00,4.25327,4.25553,4.24415,4.24415,5630000.0
2009-11-02 00:56:00,4.24651,4.25009,4.24105,4.25009,4510000.0
2009-11-02 00:57:00,4.24861,4.25036,4.24022,4.24515,8630000.0
2009-11-02 00:58:00,4.25216,4.25216,4.24523,4.24523,5260000.0
2009-11-02 00:59:00,4.25132,4.25132,4.24319,4.24677,6000000.0
2009-11-02 01:00:00,4.24384,4.25345,4.24384,4.24868,7140000.0
2009-11-02 01:01:00,4.24951,4.25374,4.24879,4.25149,6000000.0
2009-11-02 01:02:00,4.24837,4.25357,4.24291,4.25175,5630000.0
2009-11-02 01:03:00,4.25144,4.25351,4.24379,4.24701,5630000.0
2009-11-02 01:04:00,4.24489,4.25192,4.24489,4.24612,4880000.0
2009-11-02 01:05:00,4.25186,4.25203,4.24266,4.24678,8260000.0
2009-11-02 01:06:00,4.25221,4.25245,4.24678,4.25067,4510000.0
2009-11-02 01:07:00,4.25028,4.25249,4.24793,4.25122,6000000.0
2009-11-02 01:08:00,4.24704,4.2536,4.247,4.25172,7140000.0
2009-11-02 01:09:00,4.24901,4.25069,4.24121,4.2465,6010000.0
2009-11-02 01:10:00,4.24883,4.25324,4.24786,4.25081,4880000.0
2009-11-02 01:11:00,4.25208,4.25507,4.24553,4.24905,7510000.0
2009-11-02 01:12:00,4.252,4.25393,4.24346,4.24823,5630000.0
2009-11-02 01:13:00,4.24747,4.25306,4.24378,4.2474,6380000.0
2009-11-02 01:14:00,4.24866,4.25285,4.24069,4.25199,7500000.0
2009-11-02 01:15:00,4.2477,4.25156,4.24714,4.25156,3380000.0
2009-11-02 01:16:00,4.24937,4.25167,4.24392,4.25167,5630000.0
2009-11-02 01:17:00,4.25095,4.2513,4.24367,4.24983,7510000.0
2009-11-02 01:18:00,4.24588,4.25114,4.24588,4.24931,7890000.0
2009-11-02 01:19:00,4.25196,4.25543,4.24493,4.25384,7130000.0
2009-11-02 01:20:00,4.25468,4.25625,4.25058,4.25625,4890000.0
2009-11-02 01:21:00,4.25111,4.25687,4.24754,4.25584,5260000.0
2009-11-02 01:22:00,4.2438,4.25371,4.2438,4.24959,6390000.0
2009-11-02 01:23:00,4.25054,4.25637,4.24738,4.25191,5640000.0
2009-11-02 01:24:00,4.25593,4.25631,4.25063,4.2546,5250000.0
2009-11-02 01:25:00,4.25122,4.25629,4.24605,4.25216,7900000.0
2009-11-02 01:26:00,4.25607,4.25607,4.24816,4.25024,7890000.0
2009-11-02 01:27:00,4.25284,4.25733,4.25084,4.25715,4510000.0
2009-11-02 01:28:00,4.25632,4.25632,4.25104,4.25425,3760000.0
2009-11-02 01:29:00,4.25548,4.25548,4.24429,4.24533,7510000.0
2009-11-02 01:30:00,4.25579,4.25716,4.25126,4.25429,6760000.0
2009-11-02 01:31:00,4.25542,4.25626,4.25251,4.25449,4880000.0
2009-11-02 01:32:00,4.25445,4.25468,4.24471,4.25391,5250000.0
2009-11-02 01:33:00,4.24784,4.25415,4.24784,4.25371,4880000.0
2009-11-02 01:34:00,4.25376,4.25567,4.24597,4.24865,5630000.0
2009-11-02 01:35:00,4.25329,4.25502,4.24838,4.2536,7130000.0
2009-11-02 01:36:00,4.24901,4.25417,4.24901,4.25303,4890000.0
2009-11-02 01:37:00,4.25205,4.25942,4.24882,4.24882,4880000.0
2009-11-02 01:38:00,4.25566,4.25715,4.25003,4.25219,4890000.0
2009-11-02 01:39:00,4.25339,4.25782,4.25213,4.25286,6390000.0
2009-11-02 01:40:00,4.25155,4.25629,4.25146,4.25146,5260000.0
2009-11-02 01:41:00,4.25309,4.25825,4.25149,4.25213,6760000.0
2009-11-02 01:42:00,4.25263,4.25599,4.24367,4.252,6380000.0
2009-11-02 01:43:00,4.24845,4.25375,4.24754,4.25361,4510000.0
2009-11-02 01:44:00,4.24927,4.25386,4.24798,4.2507,6010000.0
2009-11-02 01:45:00,4.25421,4.25645,4.24498,4.25093,16510000.0
2009-11-02 01:46:00,4.25023,4.25706,4.24874,4.25422,6760000.0
2009-11-02 01:47:00,4.25387,4.25392,4.2492,4.25392,4500000.0
2009-11-02 01:48:00,4.25453,4.25491,4.24519,4.25223,8250000.0
2009-11-02 01:49:00,4.25105,4.25545,4.24879,4.25327,6380000.0
2009-11-02 01:50:00,4.25421,4.25844,4.25222,4.25813,8250000.0
2009-11-02 01:51:00,4.25547,4.26058,4.25278,4.25278,7510000.0
2009-11-02 01:52:00,4.25971,4.26337,4.25631,4.26337,5630000.0
2009-11-02 01:53:00,4.2607,4.26382,4.254,4.26316,10510000.0
2009-11-02 01:54:00,4.26429,4.26723,4.25558,4.26514,9010000.0
2009-11-02 01:55:00,4.26493,4.26493,4.25541,4.26186,7130000.0
2009-11-02 01:56:00,4.26116,4.26567,4.25828,4.26252,7510000.0
2009-11-02 01:57:00,4.25799,4.26152,4.25514,4.25652,6000000.0
2009-11-02 01:58:00,4.25866,4.26327,4.25866,4.26197,4880000.0
2009-11-02 02:01:00,4.26403,4.26403,4.25923,4.26038,4510000.0
2009-11-02 02:02:00,4.25879,4.26403,4.25879,4.25958,5630000.0
2009-11-02 02:03:00,4.26325,4.26581,4.25855,4.26239,7140000.0
2009-11-02 02:04:00,4.26124,4.26308,4.25317,4.26281,7500000.0
2009-11-02 02:05:00,4.26374,4.26375,4.25345,4.26375,9020000.0
2009-11-02 02:06:00,4.26299,4.26446,4.25359,4.26294,10510000.0
2009-11-02 02:07:00,4.26227,4.26352,4.25966,4.26352,6000000.0
2009-11-02 02:08:00,4.25667,4.26326,4.25667,4.25856,7880000.0
2009-11-02 02:09:00,4.26116,4.26377,4.2573,4.25948,7880000.0
2009-11-02 02:10:00,4.25751,4.2595,4.25328,4.2583,6380000.0
2009-11-02 02:11:00,4.26065,4.26427,4.25391,4.26363,7510000.0
2009-11-02 02:12:00,4.26238,4.26373,4.25849,4.26272,4500000.0
2009-11-02 02:13:00,4.26259,4.26259,4.25473,4.25861,7130000.0
2009-11-02 02:14:00,4.25989,4.26606,4.25399,4.26192,14660000.0
2009-11-02 02:15:00,4.26153,4.26465,4.25809,4.25905,6010000.0
2009-11-02 02:16:00,4.26389,4.26401,4.2586,4.2586,4880000.0
2009-11-02 02:17:00,4.26098,4.2634,4.25191,4.26123,6010000.0
2009-11-02 02:18:00,4.26002,4.26596,4.25652,4.25813,6760000.0
2009-11-02 02:19:00,4.25694,4.26296,4.25694,4.259,6000000.0
2009-11-02 02:20:00,4.25838,4.26599,4.25838,4.26013,6380000.0
2009-11-02 02:21:00,4.25786,4.26244,4.25541,4.26062,4890000.0
2009-11-02 02:22:00,4.25399,4.26734,4.25399,4.2626,4880000.0
2009-11-02 02:23:00,4.26207,4.26435,4.25818,4.25818,5250000.0
2009-11-02 02:24:00,4.26352,4.26401,4.25856,4.26277,7500000.0
2009-11-02 02:25:00,4.25931,4.26487,4.25176,4.26089,5640000.0
2009-11-02 02:26:00,4.26244,4.26507,4.25966,4.25966,4880000.0
2009-11-02 02:27:00,4.26228,4.26415,4.25478,4.26316,4880000.0
2009-11-02 02:28:00,4.26311,4.26469,4.26092,4.26339,4880000.0
2009-11-02 02:29:00,4.26181,4.26522,4.25918,4.26303,7500000.0
2009-11-02 02:30:00,4.25915,4.26878,4.25679,4.26607,7510000.0
2009-11-02 02:31:00,4.26394,4.26688,4.261,4.26688,4130000.0
2009-11-02 02:32:00,4.26763,4.26763,4.25907,4.26164,4880000.0
2009-11-02 02:33:00,4.25996,4.26576,4.25943,4.26576,7880000.0
2009-11-02 02:34:00,4.26677,4.26715,4.25794,4.26229,9380000.0
2009-11-02 02:35:00,4.26507,4.26661,4.26045,4.26542,5250000.0
2009-11-02 02:36:00,4.26227,4.2675,4.25943,4.26199,6010000.0
2009-11-02 02:37:00,4.26067,4.26876,4.25527,4.25527,6390000.0
2009-11-02 02:38:00,4.26558,4.26626,4.25617,4.2602,5260000.0
2009-11-02 02:39:00,4.26609,4.26619,4.26134,4.26619,5630000.0
2009-11-02 02:40:00,4.26369,4.26575,4.25448,4.2647,6390000.0
2009-11-02 02:41:00,4.26323,4.26562,4.25966,4.25966,8260000.0
2009-11-02 02:42:00,4.26519,4.26535,4.25715,4.26475,7140000.0
2009-11-02 02:43:00,4.2657,4.26703,4.26003,4.26472,4890000.0
2009-11-02 02:44:00,4.26552,4.26552,4.26012,4.26066,3380000.0
2009-11-02 02:45:00,4.26558,4.26598,4.25453,4.26281,6760000.0
2009-11-02 02:46:00,4.25935,4.26519,4.25395,4.26093,6750000.0
2009-11-02 02:47:00,4.26039,4.26528,4.25497,4.26528,5630000.0
2009-11-02 02:48:00,4.26204,4.26807,4.25825,4.26669,7890000.0
2009-11-02 02:49:00,4.26377,4.26565,4.25987,4.26108,4880000.0
2009-11-02 02:50:00,4.26064,4.26578,4.25569,4.26396,6750000.0
2009-11-02 02:51:00,4.2652,4.26708,4.2598,4.26176,7150000.0
2009-11-02 02:52:00,4.26379,4.26547,4.26053,4.26287,5260000.0
2009-11-02 02:53:00,4.2635,4.26519,4.25909,4.26456,4880000.0
2009-11-02 02:54:00,4.26021,4.26614,4.25654,4.26614,6400000.0
2009-11-02 02:55:00,4.26178,4.26671,4.25895,4.25895,5250000.0
2009-11-02 02:56:00,4.25869,4.26475,4.25347,4.26475,5260000.0
2009-11-02 02:57:00,4.26505,4.2665,4.25824,4.26349,5260000.0
2009-11-02 02:58:00,4.26534,4.26761,4.26188,4.26313,5630000.0
2009-11-02 02:59:00,4.26075,4.26504,4.25567,4.25567,7140000.0
2009-11-02 03:00:00,4.26574,4.26668,4.25873,4.26487,5630000.0
2009-11-02 03:01:00,4.25879,4.26567,4.25879,4.26537,5260000.0
2009-11-02 03:02:00,4.2605,4.26729,4.25632,4.26395,7140000.0
2009-11-02 03:03:00,4.26357,4.26648,4.25633,4.2648,4510000.0
2009-11-02 03:04:00,4.25545,4.26552,4.25545,4.26519,5630000.0
2009-11-02 03:05:00,4.26127,4.2668,4.25642,4.2626,7130000.0
2009-11-02 03:06:00,4.26419,4.2658,4.25589,4.26449,6010000.0
2009-11-02 03:07:00,4.26001,4.26543,4.25878,4.26298,4510000.0
2009-11-02 03:08:00,4.26439,4.26439,4.25498,4.25934,5630000.0
2009-11-02 03:09:00,4.2607,4.26537,4.25964,4.25964,5260000.0
2009-11-02 03:10:00,4.26266,4.26266,4.25954,4.25954,3390000.0
2009-11-02 03:11:00,4.26784,4.26835,4.25709,4.25709,6380000.0
2009-11-02 03:12:00,4.26507,4.26573,4.2553,4.26313,4510000.0
2009-11-02 03:13:00,4.26564,4.2664,4.25518,4.26439,6000000.0
2009-11-02 03:14:00,4.26122,4.26511,4.25513,4.25513,6010000.0
2009-11-02 03:15:00,4.26075,4.26708,4.25657,4.26528,6760000.0
2009-11-02 03:16:00,4.25876,4.26523,4.2583,4.26308,5250000.0
2009-11-02 03:17:00,4.26304,4.26449,4.25405,4.26449,6380000.0
2009-11-02 03:18:00,4.26466,4.26578,4.25559,4.26553,6010000.0
2009-11-02 03:19:00,4.26577,4.26704,4.2613,4.2613,5630000.0
2009-11-02 03:20:00,4.26281,4.26444,4.25719,4.26297,8260000.0
2009-11-02 03:21:00,4.26172,4.26564,4.25952,4.26564,5250000.0
2009-11-02 03:22:00,4.26032,4.26383,4.25379,4.25521,9010000.0
2009-11-02 03:23:00,4.26013,4.26607,4.26013,4.26296,6000000.0
2009-11-02 03:24:00,4.2658,4.26656,4.26381,4.26517,5270000.0
2009-11-02 03:25:00,4.2592,4.26568,4.2592,4.26568,5630000.0
2009-11-02 03:26:00,4.25874,4.26581,4.25874,4.26581,6400000.0
2009-11-02 03:27:00,4.26555,4.26555,4.25281,4.25519,6010000.0
2009-11-02 03:28:00,4.26511,4.26584,4.25664,4.25664,5640000.0
2009-11-02 03:29:00,4.26411,4.26529,4.26008,4.26386,6390000.0
2009-11-02 03:30:00,4.26473,4.26582,4.26107,4.26107,5260000.0
2009-11-02 03:31:00,4.26541,4.26541,4.25589,4.26524,5630000.0
2009-11-02 03:32:00,4.2649,4.26565,4.26035,4.26489,4890000.0
2009-11-02 03:33:00,4.26108,4.26402,4.25891,4.26172,6750000.0
2009-11-02 03:34:00,4.26429,4.26429,4.25906,4.25985,5270000.0
2009-11-02 03:35:00,4.26518,4.26569,4.25967,4.26015,6760000.0
2009-11-02 03:36:00,4.25354,4.26482,4.25354,4.26081,7140000.0
2009-11-02 03:37:00,4.2604,4.26609,4.25463,4.25989,6390000.0
2009-11-02 03:38:00,4.25615,4.2658,4.25601,4.26458,6760000.0
2009-11-02 03:39:00,4.25928,4.26381,4.25525,4.26381,4140000.0
2009-11-02 03:40:00,4.26318,4.26506,4.25547,4.26081,6000000.0
2009-11-02 03:41:00,4.26563,4.26656,4.25402,4.26656,7510000.0
2009-11-02 03:42:00,4.26125,4.2646,4.25952,4.25998,5250000.0
2009-11-02 03:43:00,4.26628,4.26737,4.25712,4.25712,5630000.0
2009-11-02 03:44:00,4.26211,4.26645,4.25723,4.25928,9380000.0
2009-11-02 03:45:00,4.26213,4.26802,4.26213,4.26705,4880000.0
2009-11-02 03:46:00,4.26583,4.26695,4.25477,4.26395,7510000.0
2009-11-02 03:47:00,4.2654,4.2654,4.2609,4.26502,4140000.0
2009-11-02 03:48:00,4.25871,4.2653,4.2543,4.2653,8250000.0
2009-11-02 03:49:00,4.26498,4.26498,4.25356,4.25356,6000000.0
2009-11-02 03:50:00,4.25898,4.2664,4.25543,4.2641,7140000.0
2009-11-02 03:51:00,4.25917,4.26491,4.25917,4.25944,6380000.0
2009-11-02 03:52:00,4.26166,4.26647,4.25612,4.25612,8250000.0
2009-11-02 03:53:00,4.26462,4.26489,4.25946,4.26228,4510000.0
2009-11-02 03:54:00,4.26416,4.26572,4.25586,4.26478,6010000.0
2009-11-02 03:55:00,4.26453,4.2663,4.25416,4.26509,6390000.0
2009-11-02 03:56:00,4.26262,4.26546,4.25856,4.26343,5260000.0
2009-11-02 03:57:00,4.26057,4.26605,4.26057,4.26544,7510000.0
2009-11-02 03:58:00,4.2634,4.26589,4.26027,4.26325,5640000.0
2009-11-02 03:59:00,4.26457,4.26481,4.25827,4.26481,4880000.0
2009-11-02 04:00:00,4.26117,4.26635,4.26063,4.26352,6010000.0
2009-11-02 04:01:00,4.26484,4.26815,4.25683,4.25985,6760000.0
2009-11-02 04:02:00,4.26044,4.26638,4.25663,4.2662,6760000.0
2009-11-02 04:03:00,4.2656,4.2656,4.25973,4.2656,5260000.0
2009-11-02 04:04:00,4.26517,4.2652,4.25747,4.2652,7500000.0
2009-11-02 04:05:00,4.26063,4.265,4.2551,4.2551,6760000.0
2009-11-02 04:06:00,4.26496,4.26496,4.25624,4.25683,4880000.0
2009-11-02 04:07:00,4.25684,4.2659,4.25684,4.26291,7140000.0
2009-11-02 04:08:00,4.26154,4.26587,4.25628,4.26029,6010000.0
2009-11-02 04:09:00,4.26351,4.26586,4.25565,4.26345,4880000.0
2009-11-02 04:10:00,4.25862,4.26487,4.25862,4.26429,4880000.0
2009-11-02 04:11:00,4.26425,4.26601,4.25777,4.26601,5250000.0
2009-11-02 04:12:00,4.26395,4.26395,4.2525,4.2525,5260000.0
2009-11-02 04:13:00,4.26364,4.26469,4.25449,4.26434,4510000.0
2009-11-02 04:14:00,4.26161,4.26743,4.26161,4.26501,7130000.0
2009-11-02 04:15:00,4.26514,4.26625,4.2545,4.2545,5260000.0
2009-11-02 04:16:00,4.26201,4.26455,4.26026,4.26127,5260000.0
2009-11-02 04:17:00,4.26523,4.26646,4.26037,4.26261,5630000.0
2009-11-02 04:18:00,4.26281,4.27082,4.25446,4.25446,5630000.0
2009-11-02 04:19:00,4.25965,4.26481,4.25452,4.26481,7130000.0
2009-11-02 04:20:00,4.26501,4.26615,4.26041,4.26041,4140000.0
2009-11-02 04:21:00,4.26353,4.26674,4.25625,4.26543,6000000.0
2009-11-02 04:22:00,4.26389,4.26407,4.25478,4.2556,5640000.0
2009-11-02 04:23:00,4.2573,4.26989,4.2573,4.262,4880000.0
2009-11-02 04:25:00,4.26351,4.26536,4.26034,4.26536,6380000.0
2009-11-02 04:26:00,4.26034,4.26628,4.25564,4.26402,6000000.0
2009-11-02 04:27:00,4.26208,4.26642,4.25608,4.26581,10500000.0
2009-11-02 04:28:00,4.26638,4.26835,4.2586,4.26655,5630000.0
2009-11-02 04:29:00,4.25998,4.26549,4.25934,4.26349,5630000.0
2009-11-02 04:30:00,4.26546,4.26594,4.26086,4.26577,7880000.0
2009-11-02 04:31:00,4.2617,4.26595,4.2617,4.26553,7500000.0
2009-11-02 04:32:00,4.26415,4.2657,4.25941,4.26503,5260000.0
2009-11-02 04:33:00,4.26382,4.26502,4.25646,4.26134,6760000.0
2009-11-02 04:34:00,4.2643,4.26626,4.26042,4.26042,5250000.0
2009-11-02 04:35:00,4.25672,4.26653,4.25672,4.26019,5630000.0
2009-11-02 04:36:00,4.26569,4.26737,4.25398,4.25579,9000000.0
2009-11-02 04:37:00,4.26336,4.26758,4.25588,4.25614,6770000.0
2009-11-02 04:38:00,4.26471,4.26635,4.26135,4.26185,4880000.0
2009-11-02 04:39:00,4.2658,4.2658,4.25634,4.25634,4510000.0
2009-11-02 04:40:00,4.26432,4.26683,4.25788,4.26683,5250000.0
2009-11-02 04:41:00,4.26211,4.26701,4.25461,4.25721,6750000.0
2009-11-02 04:42:00,4.26303,4.26736,4.26137,4.26607,5260000.0
2009-11-02 04:43:00,4.26729,4.26769,4.25713,4.26769,6750000.0
2009-11-02 04:44:00,4.26742,4.26742,4.26095,4.26426,5630000.0
2009-11-02 04:45:00,4.26694,4.26694,4.25402,4.26446,4510000.0
2009-11-02 04:46:00,4.25983,4.2652,4.25901,4.2646,5250000.0
2009-11-02 05:00:00,4.26589,4.26756,4.25753,4.25753,5260000.0
2009-11-02 05:06:00,4.25641,4.26576,4.25641,4.26131,6380000.0
2009-11-02 05:07:00,4.26541,4.26643,4.26008,4.26008,5260000.0
2009-11-02 05:08:00,4.26172,4.26535,4.25988,4.26389,7130000.0
2009-11-02 05:09:00,4.26511,4.26637,4.25668,4.2656,8250000.0
2009-11-02 05:10:00,4.26483,4.26537,4.25579,4.25579,6000000.0
2009-11-02 05:11:00,4.25997,4.26776,4.25711,4.258,5630000.0
2009-11-02 05:12:00,4.26419,4.2647,4.26029,4.26397,5640000.0
2009-11-02 05:13:00,4.26365,4.26511,4.25905,4.26297,6000000.0
2009-11-02 05:14:00,4.26077,4.26399,4.25415,4.25415,9750000.0
2009-11-02 05:15:00,4.26069,4.26105,4.24818,4.24818,5630000.0
2009-11-02 05:16:00,4.25121,4.25711,4.24699,4.25117,6380000.0
2009-11-02 05:17:00,4.25278,4.25661,4.24725,4.24725,6010000.0
2009-11-02 05:18:00,4.25649,4.25649,4.24671,4.24671,6380000.0
2009-11-02 05:19:00,4.2542,4.2542,4.24533,4.24664,7130000.0
2009-11-02 05:20:00,4.25144,4.25707,4.25103,4.25707,4510000.0
2009-11-02 05:21:00,4.26198,4.26198,4.24921,4.25904,5630000.0
2009-11-02 05:22:00,4.26067,4.26178,4.25326,4.25827,4880000.0
2009-11-02 05:23:00,4.26087,4.26217,4.25157,4.25157,3760000.0
2009-11-02 05:24:00,4.26296,4.26464,4.26041,4.26313,5260000.0
2009-11-02 05:25:00,4.26534,4.26534,4.25341,4.25566,6010000.0
2009-11-02 05:26:00,4.26261,4.26261,4.25151,4.25723,7880000.0
2009-11-02 05:27:00,4.26216,4.26313,4.25321,4.26313,5260000.0
2009-11-02 05:28:00,4.2581,4.26293,4.25758,4.26124,4880000.0
2009-11-02 05:29:00,4.263,4.263,4.25183,4.25951,6380000.0
2009-11-02 05:30:00,4.26312,4.26372,4.25815,4.2613,7500000.0
2009-11-02 05:31:00,4.2627,4.26405,4.25858,4.26379,5630000.0
2009-11-02 05:32:00,4.26398,4.26398,4.25954,4.25954,5630000.0
2009-11-02 05:33:00,4.26148,4.26211,4.25169,4.25627,7500000.0
2009-11-02 05:34:00,4.25893,4.26234,4.25686,4.26181,5250000.0
2009-11-02 05:35:00,4.26218,4.26298,4.25737,4.26233,4880000.0
2009-11-02 05:36:00,4.26111,4.26328,4.25382,4.26211,6380000.0
2009-11-02 05:37:00,4.2622,4.26373,4.25707,4.26304,4500000.0
2009-11-02 05:39:00,4.25322,4.26311,4.25322,4.26197,7130000.0
2009-11-02 05:40:00,4.25909,4.26522,4.25317,4.25762,6380000.0
2009-11-02 05:41:00,4.26154,4.26316,4.25831,4.26246,6000000.0
2009-11-02 05:42:00,4.26343,4.26343,4.25791,4.26073,7880000.0
2009-11-02 05:43:00,4.26201,4.26362,4.25841,4.26261,6000000.0
2009-11-02 05:44:00,4.25368,4.26376,4.25368,4.26105,5250000.0
2009-11-02 05:45:00,4.26394,4.26394,4.25835,4.26171,5250000.0
2009-11-02 05:46:00,4.25546,4.26031,4.25071,4.25669,5260000.0
2009-11-02 05:47:00,4.26406,4.26406,4.2564,4.2564,5260000.0
2009-11-02 05:48:00,4.26115,4.26442,4.25477,4.2621,7500000.0
2009-11-02 05:49:00,4.26123,4.26378,4.25877,4.26156,7130000.0
2009-11-02 05:51:00,4.2543,4.26781,4.2543,4.25882,7880000.0
2009-11-02 05:52:00,4.25851,4.26271,4.25259,4.26151,7500000.0
2009-11-02 05:53:00,4.25702,4.26184,4.25104,4.26184,5250000.0
2009-11-02 05:54:00,4.26207,4.26207,4.25198,4.25336,7140000.0
2009-11-02 05:55:00,4.2622,4.26478,4.25491,4.2587,5630000.0
2009-11-02 05:56:00,4.25736,4.2626,4.25296,4.25411,6380000.0
2009-11-02 05:57:00,4.25359,4.26264,4.25253,4.25765,7510000.0
2009-11-02 05:58:00,4.25838,4.26333,4.25394,4.25394,5260000.0
2009-11-02 05:59:00,4.25392,4.26336,4.25392,4.26336,5630000.0
2009-11-02 06:00:00,4.25177,4.26216,4.25177,4.26216,6750000.0
2009-11-02 06:01:00,4.2625,4.26326,4.25368,4.26229,5630000.0
2009-11-02 06:02:00,4.26285,4.26285,4.25727,4.26087,6000000.0
2009-11-02 06:03:00,4.25792,4.26289,4.2535,4.2535,3010000.0
2009-11-02 06:04:00,4.26204,4.26397,4.25906,4.26343,5250000.0
2009-11-02 06:05:00,4.26245,4.26245,4.25182,4.2623,6010000.0
2009-11-02 06:06:00,4.26201,4.26251,4.25246,4.26063,6390000.0
2009-11-02 06:07:00,4.26367,4.26417,4.25455,4.26348,6380000.0
2009-11-02 06:08:00,4.25286,4.26331,4.25286,4.26331,4880000.0
2009-11-02 06:09:00,4.263,4.2641,4.25813,4.25813,7880000.0
2009-11-02 06:10:00,4.25728,4.26228,4.25724,4.25747,5630000.0
2009-11-02 06:11:00,4.26252,4.26372,4.25874,4.25874,5630000.0
2009-11-02 06:12:00,4.2604,4.26252,4.25052,4.26252,7130000.0
2009-11-02 06:13:00,4.25777,4.26152,4.25184,4.25184,6380000.0
2009-11-02 06:14:00,4.25921,4.26332,4.2537,4.2537,9760000.0
2009-11-02 06:15:00,4.25943,4.26492,4.25943,4.2614,4510000.0
2009-11-02 06:16:00,4.25735,4.26167,4.25095,4.26144,7510000.0
2009-11-02 06:17:00,4.26252,4.26252,4.25548,4.25548,6760000.0
2009-11-02 06:18:00,4.26178,4.26232,4.25805,4.25994,4880000.0
2009-11-02 06:19:00,4.26061,4.26087,4.25106,4.26036,5630000.0
2009-11-02 06:20:00,4.26247,4.26291,4.25412,4.26194,4880000.0
2009-11-02 06:21:00,4.25867,4.2635,4.25368,4.2583,5640000.0
2009-11-02 06:22:00,4.26263,4.26263,4.25608,4.26127,5250000.0
2009-11-02 06:23:00,4.25867,4.2648,4.25545,4.26326,7510000.0
2009-11-02 06:24:00,4.26434,4.26551,4.25915,4.2637,6760000.0
2009-11-02 06:26:00,4.26069,4.26213,4.25684,4.26213,6000000.0
2009-11-02 06:27:00,4.25541,4.26247,4.25119,4.26103,7130000.0
2009-11-02 06:28:00,4.25854,4.2632,4.25448,4.26225,5250000.0
2009-11-02 06:29:00,4.25844,4.26085,4.25177,4.25198,9010000.0
2009-11-02 06:30:00,4.26008,4.26519,4.25835,4.26294,6760000.0
2009-11-02 06:31:00,4.26175,4.26547,4.25512,4.25512,5260000.0
2009-11-02 06:33:00,4.25598,4.26132,4.25598,4.26132,5260000.0
2009-11-02 06:34:00,4.2555,4.26005,4.25131,4.25725,6010000.0
2009-11-02 06:35:00,4.25861,4.26516,4.25861,4.2622,7510000.0
2009-11-02 06:36:00,4.26088,4.26249,4.25379,4.26178,4890000.0
2009-11-02 06:37:00,4.25734,4.26338,4.25625,4.25793,5630000.0
2009-11-02 06:38:00,4.26117,4.26466,4.25442,4.25442,7500000.0
2009-11-02 06:39:00,4.26318,4.26318,4.25368,4.25368,7130000.0
2009-11-02 06:41:00,4.25171,4.26079,4.25022,4.25964,5250000.0
2009-11-02 06:42:00,4.25353,4.26392,4.25353,4.26378,7130000.0
2009-11-02 06:43:00,4.26367,4.26389,4.25352,4.25352,7140000.0
2009-11-02 06:44:00,4.25957,4.26332,4.25392,4.25392,6750000.0
2009-11-02 06:45:00,4.25935,4.26321,4.25833,4.26293,8250000.0
2009-11-02 06:46:00,4.2632,4.2632,4.25819,4.26132,8250000.0
2009-11-02 06:47:00,4.25446,4.26688,4.25446,4.26313,6380000.0
2009-11-02 06:48:00,4.26179,4.26365,4.2547,4.26011,5630000.0
2009-11-02 06:49:00,4.26256,4.26337,4.25908,4.26178,5630000.0
2009-11-02 06:50:00,4.26233,4.26233,4.25818,4.26148,5250000.0
2009-11-02 06:51:00,4.26264,4.26382,4.25944,4.26312,6000000.0
2009-11-02 06:53:00,4.26213,4.26419,4.25579,4.25994,6010000.0
2009-11-02 06:54:00,4.26139,4.26302,4.25354,4.26291,7880000.0
2009-11-02 06:55:00,4.26198,4.26297,4.25648,4.26106,6750000.0
2009-11-02 06:56:00,4.26236,4.26236,4.25666,4.26033,5630000.0
2009-11-02 06:57:00,4.26232,4.26242,4.25721,4.25755,5630000.0
2009-11-02 06:58:00,4.26397,4.26397,4.25522,4.25926,4880000.0
2009-11-02 06:59:00,4.2621,4.26421,4.25506,4.25896,6390000.0
2009-11-02 07:00:00,4.26415,4.26415,4.25535,4.26097,6000000.0
2009-11-02 07:01:00,4.26164,4.26251,4.25694,4.26142,4890000.0
2009-11-02 07:02:00,4.26135,4.2626,4.25773,4.26135,4880000.0
2009-11-02 07:03:00,4.26413,4.26506,4.25789,4.26122,7880000.0
2009-11-02 07:04:00,4.26165,4.26168,4.25406,4.26146,6750000.0
2009-11-02 07:05:00,4.25987,4.26172,4.25732,4.26038,7500000.0
2009-11-02 07:06:00,4.2545,4.2606,4.2519,4.2519,5260000.0
2009-11-02 07:07:00,4.2609,4.2609,4.25448,4.25945,8260000.0
2009-11-02 07:08:00,4.26132,4.26138,4.25598,4.26132,5640000.0
2009-11-02 07:09:00,4.25999,4.25999,4.25169,4.25926,6000000.0
2009-11-02 07:10:00,4.26274,4.26445,4.25361,4.25361,6760000.0
2009-11-02 07:11:00,4.25262,4.26336,4.25262,4.25676,7510000.0
2009-11-02 07:12:00,4.2606,4.26125,4.25478,4.26125,4880000.0
2009-11-02 07:13:00,4.25771,4.26112,4.25172,4.25894,5630000.0
2009-11-02 07:14:00,4.2523,4.26305,4.2523,4.25485,3770000.0
2009-11-02 07:15:00,4.26131,4.26131,4.25151,4.26039,5630000.0
2009-11-02 07:16:00,4.261,4.261,4.25146,4.25146,6390000.0
2009-11-02 07:17:00,4.25452,4.2584,4.25018,4.25018,7510000.0
2009-11-02 07:18:00,4.25831,4.26068,4.25045,4.26068,5250000.0
2009-11-02 07:20:00,4.25958,4.26191,4.25651,4.26114,6000000.0
2009-11-02 07:21:00,4.26061,4.26061,4.25172,4.25956,6000000.0
2009-11-02 07:22:00,4.26047,4.26094,4.25613,4.26023,7510000.0
2009-11-02 07:23:00,4.25407,4.2597,4.24822,4.2597,8250000.0
2009-11-02 07:24:00,4.25821,4.2602,4.25538,4.25925,5270000.0
2009-11-02 07:25:00,4.25914,4.26114,4.25682,4.26114,3750000.0
2009-11-02 07:26:00,4.25393,4.25951,4.25022,4.25667,6390000.0
2009-11-02 07:28:00,4.25867,4.26063,4.25136,4.25863,6000000.0
2009-11-02 07:30:00,4.25197,4.26616,4.25197,4.25927,6000000.0
2009-11-02 07:31:00,4.26094,4.26097,4.25617,4.26097,6000000.0
2009-11-02 07:33:00,4.25466,4.25836,4.24992,4.24992,9380000.0
2009-11-02 07:34:00,4.25859,4.26147,4.25133,4.25961,9010000.0
2009-11-02 07:35:00,4.26115,4.26117,4.25548,4.26117,5260000.0
2009-11-02 07:36:00,4.2616,4.26267,4.25265,4.26018,7880000.0
2009-11-02 07:37:00,4.25741,4.26128,4.25576,4.25725,4510000.0
2009-11-02 07:38:00,4.25701,4.25994,4.25521,4.25521,7130000.0
2009-11-02 07:39:00,4.25376,4.25975,4.25351,4.25865,6010000.0
2009-11-02 07:40:00,4.25561,4.26011,4.2556,4.25855,7130000.0
2009-11-02 07:41:00,4.25869,4.26139,4.25487,4.25589,4880000.0
2009-11-02 07:42:00,4.25777,4.26029,4.25014,4.25988,5630000.0
2009-11-02 07:43:00,4.26066,4.26154,4.25214,4.25974,4510000.0
2009-11-02 07:44:00,4.26025,4.26557,4.25222,4.25222,6390000.0
2009-11-02 07:45:00,4.26164,4.26164,4.25107,4.25854,4510000.0
2009-11-02 07:46:00,4.26026,4.26129,4.25135,4.25882,4880000.0
2009-11-02 07:47:00,4.25532,4.26003,4.2515,4.25534,6000000.0
2009-11-02 07:48:00,4.25721,4.26192,4.25188,4.26104,9010000.0
2009-11-02 07:49:00,4.25934,4.25934,4.24987,4.24987,4510000.0
2009-11-02 07:50:00,4.26087,4.26161,4.25647,4.26109,6760000.0
2009-11-02 07:51:00,4.25526,4.25846,4.24756,4.25846,8260000.0
2009-11-02 07:52:00,4.26089,4.26216,4.25705,4.26086,5640000.0
2009-11-02 07:53:00,4.25864,4.2616,4.25194,4.25194,5630000.0
2009-11-02 07:54:00,4.25526,4.26077,4.25107,4.25949,7880000.0
2009-11-02 07:55:00,4.26176,4.26424,4.25666,4.25833,7500000.0
2009-11-02 07:56:00,4.25889,4.26181,4.25264,4.26181,7130000.0
2009-11-02 07:57:00,4.26118,4.26118,4.25489,4.2592,7130000.0
2009-11-02 07:58:00,4.25886,4.26061,4.2548,4.2606,6000000.0
2009-11-02 07:59:00,4.25429,4.26087,4.25429,4.25647,4880000.0
2009-11-02 08:00:00,4.25793,4.26502,4.25618,4.26043,6760000.0
2009-11-02 08:01:00,4.26017,4.26017,4.25333,4.25771,5260000.0
2009-11-02 08:02:00,4.25843,4.26177,4.25017,4.25594,6000000.0
2009-11-02 08:03:00,4.25774,4.26023,4.25515,4.2598,4510000.0
2009-11-02 08:04:00,4.25849,4.26115,4.25313,4.26115,7500000.0
2009-11-02 08:05:00,4.25811,4.26099,4.25498,4.26099,4140000.0
2009-11-02 08:06:00,4.25609,4.2606,4.24955,4.24955,4510000.0
2009-11-02 08:07:00,4.25648,4.26237,4.25242,4.25707,5250000.0
2009-11-02 08:08:00,4.25895,4.26076,4.24883,4.26076,5270000.0
2009-11-02 08:09:00,4.2613,4.2613,4.25801,4.25977,5630000.0
2009-11-02 08:10:00,4.25512,4.2596,4.24833,4.25569,7880000.0
2009-11-02 08:11:00,4.25787,4.26167,4.25633,4.26162,4140000.0
2009-11-02 08:12:00,4.25887,4.26061,4.2554,4.26046,8630000.0
2009-11-02 08:13:00,4.25987,4.26104,4.25091,4.25957,5630000.0
2009-11-02 08:14:00,4.25702,4.2611,4.25159,4.25159,5250000.0
2009-11-02 08:15:00,4.25668,4.26185,4.25618,4.26016,4880000.0
2009-11-02 08:16:00,4.2605,4.26129,4.25504,4.26093,8260000.0
2009-11-02 08:17:00,4.2561,4.26134,4.2561,4.25794,6000000.0
2009-11-02 08:18:00,4.26182,4.26182,4.25235,4.25397,4880000.0
2009-11-02 08:19:00,4.2618,4.26296,4.25751,4.26275,7500000.0
2009-11-02 08:20:00,4.25354,4.25991,4.24965,4.2555,6390000.0
2009-11-02 08:21:00,4.25374,4.25374,4.24431,4.2529,6770000.0
2009-11-02 08:22:00,4.25415,4.2543,4.24798,4.25416,6750000.0
2009-11-02 08:23:00,4.25202,4.25446,4.24512,4.24512,8630000.0
2009-11-02 08:24:00,4.25026,4.25348,4.24647,4.25348,5250000.0
2009-11-02 08:25:00,4.25033,4.25549,4.24492,4.25418,6000000.0
2009-11-02 08:26:00,4.2567,4.2567,4.25092,4.25539,5260000.0
2009-11-02 08:27:00,4.25378,4.25732,4.24737,4.2497,5260000.0
2009-11-02 08:28:00,4.25267,4.25669,4.25267,4.25408,5260000.0
2009-11-02 08:29:00,4.25505,4.25647,4.25381,4.25381,4510000.0
2009-11-02 08:30:00,4.25161,4.25722,4.25161,4.25374,7130000.0
2009-11-02 08:31:00,4.24873,4.25497,4.24428,4.25404,6380000.0
2009-11-02 08:32:00,4.25546,4.25943,4.24691,4.25106,7510000.0
2009-11-02 08:33:00,4.25356,4.25673,4.24978,4.24978,5250000.0
2009-11-02 08:34:00,4.24783,4.25664,4.24638,4.25504,5630000.0
2009-11-02 08:35:00,4.25037,4.25808,4.25037,4.25319,7500000.0
2009-11-02 08:36:00,4.25622,4.25622,4.24731,4.24731,5260000.0
2009-11-02 08:37:00,4.25316,4.25369,4.24611,4.24861,5630000.0
2009-11-02 08:38:00,4.25338,4.25716,4.2463,4.24973,7500000.0
2009-11-02 08:39:00,4.25445,4.25621,4.24957,4.24957,7500000.0
2009-11-02 08:40:00,4.24928,4.25586,4.24928,4.25038,7500000.0
2009-11-02 08:41:00,4.25557,4.25593,4.25302,4.25593,5260000.0
2009-11-02 08:42:00,4.25451,4.25612,4.24869,4.25497,4880000.0
2009-11-02 08:43:00,4.25345,4.25618,4.2498,4.2498,4140000.0
2009-11-02 08:44:00,4.25365,4.25637,4.2467,4.2467,6000000.0
2009-11-02 08:45:00,4.24984,4.25502,4.24474,4.24474,4510000.0
2009-11-02 08:46:00,4.25194,4.26013,4.25194,4.25357,7880000.0
2009-11-02 08:47:00,4.24835,4.25587,4.24835,4.25149,7510000.0
2009-11-02 08:48:00,4.2535,4.25627,4.24932,4.2539,5270000.0
2009-11-02 08:49:00,4.25421,4.25421,4.24944,4.25111,5630000.0
2009-11-02 08:50:00,4.24956,4.25204,4.24555,4.25199,7500000.0
2009-11-02 08:51:00,4.25126,4.25227,4.24762,4.24794,5250000.0
2009-11-02 08:52:00,4.25263,4.25266,4.24765,4.25008,5260000.0
2009-11-02 08:53:00,4.24804,4.24979,4.23601,4.2407,6010000.0
2009-11-02 08:54:00,4.25093,4.25146,4.24859,4.24859,6380000.0
2009-11-02 08:55:00,4.24807,4.24977,4.24296,4.24324,7510000.0
2009-11-02 08:56:00,4.24858,4.24858,4.2375,4.24317,5630000.0
2009-11-02 08:57:00,4.24729,4.24912,4.24355,4.24355,6760000.0
2009-11-02 08:58:00,4.24771,4.25247,4.24067,4.24955,6760000.0
2009-11-02 08:59:00,4.24962,4.24962,4.24622,4.24622,4510000.0
2009-11-02 09:00:00,4.23901,4.24956,4.23901,4.24905,4880000.0
2009-11-02 09:01:00,4.24772,4.24818,4.24417,4.24677,5640000.0
2009-11-02 09:02:00,4.24711,4.24938,4.24224,4.24224,4890000.0
2009-11-02 09:03:00,4.24645,4.25232,4.24097,4.24669,6760000.0
2009-11-02 09:04:00,4.24548,4.25136,4.24258,4.24735,6400000.0
2009-11-02 09:05:00,4.24328,4.24876,4.24105,4.24334,4880000.0
2009-11-02 09:06:00,4.24895,4.2495,4.24516,4.24599,6000000.0
2009-11-02 09:07:00,4.25198,4.25199,4.24129,4.2501,6000000.0
2009-11-02 09:08:00,4.24977,4.25141,4.24337,4.25134,5250000.0
2009-11-02 09:09:00,4.25034,4.25235,4.24605,4.24785,5630000.0
2009-11-02 09:10:00,4.24265,4.2527,4.24265,4.24863,6380000.0
2009-11-02 09:11:00,4.24869,4.25392,4.24299,4.24299,9760000.0
2009-11-02 09:12:00,4.25143,4.25143,4.24531,4.24548,7880000.0
2009-11-02 09:13:00,4.25165,4.25609,4.24374,4.25172,7140000.0
2009-11-02 09:14:00,4.24096,4.25167,4.23999,4.24417,9750000.0
2009-11-02 09:15:00,4.24838,4.25457,4.24051,4.25255,14270000.0
2009-11-02 09:16:00,4.24643,4.24989,4.23908,4.24737,5630000.0
2009-11-02 09:17:00,4.25214,4.25214,4.241,4.2519,7880000.0
2009-11-02 09:18:00,4.24955,4.25708,4.24955,4.25708,5250000.0
2009-11-02 09:19:00,4.25946,4.25946,4.24827,4.24827,6750000.0
2009-11-02 09:20:00,4.25657,4.25877,4.25583,4.25699,6760000.0
2009-11-02 09:21:00,4.2568,4.2568,4.25119,4.25261,5250000.0
2009-11-02 09:22:00,4.25481,4.2591,4.25364,4.2591,4880000.0
2009-11-02 09:23:00,4.25838,4.25968,4.24918,4.25968,4880000.0
2009-11-02 09:24:00,4.25941,4.25995,4.25371,4.25995,6750000.0
2009-11-02 09:25:00,4.25761,4.2588,4.2493,4.25357,6750000.0
2009-11-02 09:26:00,4.2592,4.2592,4.24977,4.25892,4880000.0
2009-11-02 09:27:00,4.2492,4.26045,4.2492,4.25653,6380000.0
2009-11-02 09:28:00,4.25556,4.25791,4.24575,4.25256,7130000.0
2009-11-02 09:29:00,4.24964,4.25284,4.24447,4.24447,4880000.0
2009-11-02 09:30:00,4.25493,4.25493,4.24841,4.253,6380000.0
2009-11-02 09:31:00,4.24349,4.2563,4.24349,4.24608,5630000.0
2009-11-02 09:32:00,4.2477,4.25325,4.24568,4.25242,4880000.0
2009-11-02 09:33:00,4.25033,4.25373,4.24092,4.24568,6380000.0
2009-11-02 09:34:00,4.24882,4.25142,4.24239,4.24561,6010000.0
2009-11-02 09:35:00,4.2493,4.2493,4.24296,4.24553,5640000.0
2009-11-02 09:36:00,4.24892,4.24892,4.23816,4.24483,6750000.0
2009-11-02 09:37:00,4.2426,4.24806,4.23931,4.23931,5250000.0
2009-11-02 09:38:00,4.24977,4.24979,4.24066,4.24432,5270000.0
2009-11-02 09:39:00,4.2453,4.24662,4.2384,4.24323,7130000.0
2009-11-02 09:40:00,4.23132,4.24188,4.23132,4.23749,7130000.0
2009-11-02 09:41:00,4.24525,4.24797,4.24263,4.24733,7130000.0
2009-11-02 09:42:00,4.24664,4.24849,4.24163,4.2469,5250000.0
2009-11-02 09:43:00,4.24681,4.24818,4.24149,4.24658,6750000.0
2009-11-02 09:44:00,4.24209,4.24859,4.24134,4.24859,6770000.0
2009-11-02 09:45:00,4.24827,4.24853,4.24217,4.24273,8630000.0
2009-11-02 09:46:00,4.24802,4.2496,4.24153,4.2496,4510000.0
2009-11-02 09:47:00,4.24392,4.25054,4.24267,4.24874,11270000.0
2009-11-02 09:48:00,4.24653,4.2497,4.23925,4.24876,5630000.0
2009-11-02 09:49:00,4.2502,4.2502,4.24366,4.2486,6380000.0
2009-11-02 09:50:00,4.24995,4.24995,4.24303,4.24548,7130000.0
2009-11-02 09:51:00,4.24914,4.24953,4.24341,4.24953,7510000.0
2009-11-02 09:52:00,4.24974,4.25106,4.2442,4.25106,5630000.0
2009-11-02 09:53:00,4.24729,4.24972,4.24162,4.24886,7130000.0
2009-11-02 09:54:00,4.2508,4.2508,4.23999,4.24532,4510000.0
2009-11-02 09:55:00,4.25101,4.25101,4.24398,4.24944,4880000.0
2009-11-02 09:56:00,4.24594,4.25254,4.24282,4.24282,12010000.0
2009-11-02 09:57:00,4.25273,4.25445,4.24749,4.24794,6760000.0
2009-11-02 09:58:00,4.25227,4.25555,4.2504,4.25555,4880000.0
2009-11-02 09:59:00,4.2582,4.2582,4.25291,4.25291,5630000.0
2009-11-02 10:00:00,4.25458,4.25871,4.24801,4.25362,4510000.0
2009-11-02 10:01:00,4.25331,4.25928,4.25282,4.25458,7510000.0
2009-11-02 10:02:00,4.2522,4.25753,4.2522,4.25498,4510000.0
2009-11-02 10:03:00,4.25391,4.25889,4.24815,4.24815,7140000.0
2009-11-02 10:04:00,4.26032,4.2631,4.25295,4.25295,10510000.0
2009-11-02 10:05:00,4.26146,4.26183,4.25484,4.26089,8630000.0
2009-11-02 10:06:00,4.25696,4.26168,4.25303,4.26068,7130000.0
2009-11-02 10:07:00,4.25827,4.26189,4.25168,4.2568,5250000.0
2009-11-02 10:08:00,4.26068,4.26218,4.25469,4.25922,5630000.0
2009-11-02 10:09:00,4.2595,4.26433,4.25349,4.26202,6760000.0
2009-11-02 10:10:00,4.25346,4.26095,4.2532,4.25681,6380000.0
2009-11-02 10:11:00,4.24901,4.259,4.24901,4.25297,7500000.0
2009-11-02 10:12:00,4.25507,4.25955,4.25188,4.25303,6010000.0
2009-11-02 10:13:00,4.25905,4.26074,4.25476,4.2569,9000000.0
2009-11-02 10:14:00,4.25843,4.25886,4.24601,4.25886,7130000.0
2009-11-02 10:15:00,4.25006,4.25954,4.25006,4.25954,5250000.0
2009-11-02 10:16:00,4.25906,4.25906,4.24561,4.25848,5630000.0
2009-11-02 10:17:00,4.25235,4.25891,4.25235,4.25667,6760000.0
2009-11-02 10:18:00,4.25395,4.25681,4.24554,4.24554,7510000.0
2009-11-02 10:19:00,4.24659,4.25533,4.24659,4.25533,5630000.0
2009-11-02 10:20:00,4.25224,4.25349,4.24455,4.24727,8260000.0
2009-11-02 10:21:00,4.2545,4.2545,4.24573,4.25244,7500000.0
2009-11-02 10:22:00,4.25233,4.25387,4.24919,4.25039,6760000.0
2009-11-02 10:23:00,4.24698,4.25169,4.24277,4.24277,4880000.0
2009-11-02 10:24:00,4.25112,4.25112,4.24176,4.24176,11260000.0
2009-11-02 10:25:00,4.24828,4.25046,4.24407,4.24786,5630000.0
2009-11-02 10:26:00,4.24943,4.25035,4.24346,4.24815,8260000.0
2009-11-02 10:27:00,4.25019,4.25318,4.24259,4.25176,6390000.0
2009-11-02 10:28:00,4.2497,4.25149,4.24493,4.24897,6380000.0
2009-11-02 10:29:00,4.24577,4.25183,4.24577,4.25183,5250000.0
2009-11-02 10:30:00,4.25226,4.25286,4.24199,4.24199,10880000.0
2009-11-02 10:31:00,4.24982,4.25104,4.23688,4.24162,6750000.0
2009-11-02 10:32:00,4.2417,4.24715,4.23414,4.24455,7130000.0
2009-11-02 10:33:00,4.24751,4.24833,4.24429,4.24777,8260000.0
2009-11-02 10:34:00,4.24534,4.24849,4.24213,4.24699,7130000.0
2009-11-02 10:35:00,4.24815,4.24984,4.2442,4.24604,5630000.0
2009-11-02 10:36:00,4.24298,4.24886,4.23545,4.24442,13130000.0
2009-11-02 10:37:00,4.24633,4.24838,4.23642,4.24288,4140000.0
2009-11-02 10:38:00,4.23948,4.24749,4.23948,4.24552,5270000.0
2009-11-02 10:39:00,4.24782,4.24782,4.23161,4.24545,9390000.0
2009-11-02 10:40:00,4.24694,4.2496,4.2382,4.24584,6000000.0
2009-11-02 10:41:00,4.24626,4.24994,4.24308,4.24994,10130000.0
2009-11-02 10:42:00,4.24889,4.24984,4.24316,4.24743,7510000.0
2009-11-02 10:43:00,4.24871,4.24883,4.24213,4.24883,6000000.0
2009-11-02 10:44:00,4.23869,4.2481,4.23859,4.23859,6760000.0
2009-11-02 10:45:00,4.24808,4.24808,4.23557,4.2405,12390000.0
2009-11-02 10:46:00,4.24686,4.25108,4.23962,4.24603,10130000.0
2009-11-02 10:47:00,4.24206,4.2495,4.24202,4.24818,6000000.0
2009-11-02 10:48:00,4.25003,4.25003,4.24018,4.24018,8250000.0
2009-11-02 10:49:00,4.24941,4.25007,4.2437,4.25007,5260000.0
2009-11-02 10:50:00,4.25138,4.25316,4.24294,4.24846,7880000.0
2009-11-02 10:51:00,4.25059,4.25186,4.2426,4.2507,5630000.0
2009-11-02 10:52:00,4.24719,4.24985,4.24153,4.24968,6010000.0
2009-11-02 10:53:00,4.24976,4.25016,4.23877,4.24794,8250000.0
2009-11-02 10:54:00,4.24942,4.25135,4.24706,4.24818,5630000.0
2009-11-02 10:55:00,4.25023,4.25023,4.24164,4.24164,7510000.0
2009-11-02 10:56:00,4.24556,4.25022,4.24442,4.25022,4890000.0
2009-11-02 10:57:00,4.24934,4.25009,4.23948,4.24686,4880000.0
2009-11-02 10:58:00,4.24595,4.2528,4.24195,4.2528,6000000.0
2009-11-02 10:59:00,4.2528,4.25487,4.24531,4.25429,16510000.0
2009-11-02 11:00:00,4.25288,4.25318,4.24124,4.2517,12760000.0
2009-11-02 11:01:00,4.25169,4.2517,4.24948,4.25053,5260000.0
2009-11-02 11:02:00,4.24387,4.25125,4.24387,4.25091,5260000.0
2009-11-02 11:03:00,4.23987,4.2512,4.23987,4.24855,5630000.0
2009-11-02 11:04:00,4.25059,4.25204,4.24617,4.25171,4880000.0
2009-11-02 11:05:00,4.25121,4.25368,4.24431,4.24431,9020000.0
2009-11-02 11:06:00,4.25391,4.25513,4.24541,4.25361,6010000.0
2009-11-02 11:07:00,4.25194,4.25194,4.24077,4.24659,6760000.0
2009-11-02 11:08:00,4.24618,4.25195,4.24604,4.24761,5260000.0
2009-11-02 11:09:00,4.24607,4.25156,4.24197,4.25077,5250000.0
2009-11-02 11:10:00,4.2475,4.25206,4.24569,4.25131,5630000.0
2009-11-02 11:11:00,4.24756,4.25145,4.24044,4.25145,6390000.0
2009-11-02 11:12:00,4.2434,4.25379,4.2434,4.24376,7880000.0
2009-11-02 11:13:00,4.25245,4.25245,4.24366,4.25232,7500000.0
2009-11-02 11:14:00,4.2528,4.2528,4.24097,4.24097,7130000.0
2009-11-02 11:15:00,4.25107,4.2534,4.24642,4.2534,12400000.0
2009-11-02 11:16:00,4.25039,4.25125,4.24067,4.24662,6380000.0
2009-11-02 11:17:00,4.25205,4.25205,4.24407,4.24825,4510000.0
2009-11-02 11:18:00,4.24887,4.25005,4.23675,4.24542,6010000.0
2009-11-02 11:19:00,4.24763,4.24992,4.23908,4.24992,8260000.0
2009-11-02 11:20:00,4.24801,4.25206,4.24144,4.25178,7140000.0
2009-11-02 11:21:00,4.24916,4.24916,4.23938,4.24763,5260000.0
2009-11-02 11:22:00,4.25093,4.25093,4.24339,4.24746,6760000.0
2009-11-02 11:23:00,4.24614,4.24871,4.24145,4.24556,4880000.0
2009-11-02 11:24:00,4.24532,4.24978,4.24425,4.24425,7500000.0
2009-11-02 11:25:00,4.23996,4.25011,4.23791,4.24858,6390000.0
2009-11-02 11:26:00,4.24717,4.25008,4.24334,4.25001,8630000.0
2009-11-02 11:27:00,4.24946,4.25087,4.24528,4.24528,7880000.0
2009-11-02 11:28:00,4.24403,4.24977,4.23893,4.24879,7130000.0
2009-11-02 11:29:00,4.2483,4.24958,4.24345,4.24345,6000000.0
2009-11-02 11:30:00,4.24539,4.24948,4.24256,4.24566,5630000.0
2009-11-02 11:31:00,4.24896,4.24896,4.24215,4.2462,5270000.0
2009-11-02 11:32:00,4.24997,4.24997,4.23645,4.24513,6750000.0
2009-11-02 11:33:00,4.24446,4.24925,4.24446,4.2461,7510000.0
2009-11-02 11:34:00,4.24704,4.2506,4.24446,4.24624,6770000.0
2009-11-02 11:35:00,4.24626,4.24977,4.24302,4.2446,7140000.0
2009-11-02 11:36:00,4.24097,4.24509,4.23258,4.24509,7520000.0
2009-11-02 11:37:00,4.24671,4.24862,4.23591,4.23591,14260000.0
2009-11-02 11:38:00,4.24648,4.24992,4.23982,4.23982,8630000.0
2009-11-02 11:39:00,4.24855,4.24855,4.23898,4.24528,7140000.0
2009-11-02 11:40:00,4.23613,4.24514,4.23613,4.24426,6770000.0
2009-11-02 11:41:00,4.24451,4.24625,4.23507,4.23565,6380000.0
2009-11-02 11:42:00,4.24609,4.249,4.24034,4.24583,4880000.0
2009-11-02 11:43:00,4.24394,4.24858,4.23803,4.24566,8630000.0
2009-11-02 11:44:00,4.24547,4.24645,4.23948,4.24506,5630000.0
2009-11-02 11:45:00,4.24224,4.24721,4.23469,4.23653,9390000.0
2009-11-02 11:46:00,4.2474,4.2474,4.2326,4.24144,7510000.0
2009-11-02 11:47:00,4.23901,4.24632,4.23633,4.24632,5640000.0
2009-11-02 11:48:00,4.24666,4.24666,4.23669,4.24217,5250000.0
2009-11-02 11:49:00,4.24462,4.24666,4.24102,4.2413,6010000.0
2009-11-02 11:50:00,4.2422,4.24665,4.23653,4.23653,8260000.0
2009-11-02 11:51:00,4.24012,4.24646,4.23634,4.24646,5640000.0
2009-11-02 11:52:00,4.24345,4.24579,4.2379,4.2379,5260000.0
2009-11-02 11:53:00,4.24072,4.24669,4.24072,4.24093,7500000.0
2009-11-02 11:54:00,4.24094,4.2448,4.23648,4.24453,4880000.0
2009-11-02 11:55:00,4.24425,4.24458,4.2339,4.24388,6000000.0
2009-11-02 11:56:00,4.24157,4.24365,4.23508,4.23508,7500000.0
2009-11-02 11:57:00,4.23966,4.24807,4.23527,4.24124,6000000.0
2009-11-02 11:58:00,4.23565,4.24932,4.23565,4.23851,4890000.0
2009-11-02 11:59:00,4.24325,4.2442,4.23199,4.2442,8260000.0
2009-11-02 12:00:00,4.24681,4.24952,4.23642,4.24257,14260000.0
2009-11-02 12:01:00,4.2387,4.24486,4.23286,4.24436,9380000.0
2009-11-02 12:02:00,4.24649,4.24702,4.23999,4.24198,5260000.0
2009-11-02 12:03:00,4.24061,4.24554,4.23183,4.24284,8250000.0
2009-11-02 12:04:00,4.24411,4.24568,4.23549,4.23824,6390000.0
2009-11-02 12:05:00,4.23707,4.24653,4.23707,4.24208,6760000.0
2009-11-02 12:06:00,4.244,4.24565,4.23867,4.24502,6380000.0
2009-11-02 12:07:00,4.24575,4.24575,4.23427,4.24264,5250000.0
2009-11-02 12:08:00,4.24568,4.24628,4.24148,4.24148,4520000.0
2009-11-02 12:09:00,4.2419,4.24685,4.23592,4.24135,4880000.0
2009-11-02 12:10:00,4.24385,4.2479,4.23625,4.23784,10130000.0
2009-11-02 12:11:00,4.24572,4.24572,4.24064,4.24064,7130000.0
2009-11-02 12:12:00,4.24557,4.24761,4.24206,4.24559,4880000.0
2009-11-02 12:13:00,4.24628,4.24731,4.24421,4.24684,6000000.0
2009-11-02 12:14:00,4.24488,4.24671,4.23886,4.24671,5260000.0
2009-11-02 12:15:00,4.24703,4.24703,4.23627,4.24257,5630000.0
2009-11-02 12:16:00,4.24645,4.24801,4.23849,4.23849,6000000.0
2009-11-02 12:17:00,4.24836,4.2486,4.24234,4.24234,4880000.0
2009-11-02 12:18:00,4.24789,4.24946,4.2397,4.24713,6380000.0
2009-11-02 12:19:00,4.24807,4.24868,4.23584,4.24783,14640000.0
2009-11-02 12:20:00,4.24951,4.24963,4.24425,4.24832,5270000.0
2009-11-02 12:21:00,4.2485,4.2485,4.23798,4.24228,5260000.0
2009-11-02 12:22:00,4.2484,4.2496,4.24331,4.24649,4890000.0
2009-11-02 12:23:00,4.24642,4.24857,4.2432,4.24828,6750000.0
2009-11-02 12:24:00,4.24815,4.24912,4.23903,4.23903,10880000.0
2009-11-02 12:25:00,4.24805,4.24917,4.24202,4.24342,12400000.0
2009-11-02 12:26:00,4.24707,4.25069,4.23816,4.24949,10140000.0
2009-11-02 12:27:00,4.24915,4.24915,4.23603,4.24743,12020000.0
2009-11-02 12:28:00,4.24794,4.24981,4.24304,4.24729,10140000.0
2009-11-02 12:29:00,4.24816,4.24862,4.24095,4.247,9020000.0
2009-11-02 12:30:00,4.24428,4.24798,4.23548,4.2478,17270000.0
2009-11-02 12:31:00,4.2479,4.24805,4.24635,4.24703,4880000.0
2009-11-02 12:32:00,4.24617,4.24894,4.23961,4.23961,5250000.0
2009-11-02 12:33:00,4.24399,4.2474,4.2423,4.24378,7510000.0
2009-11-02 12:34:00,4.24792,4.24851,4.24278,4.24594,5630000.0
2009-11-02 12:35:00,4.24774,4.24802,4.23043,4.24225,7890000.0
2009-11-02 12:36:00,4.24007,4.24654,4.24007,4.24564,4880000.0
2009-11-02 12:37:00,4.23759,4.24625,4.23703,4.24481,10140000.0
2009-11-02 12:38:00,4.24171,4.24961,4.23831,4.23831,9000000.0
2009-11-02 12:39:00,4.24182,4.24703,4.23704,4.24492,7510000.0
2009-11-02 12:40:00,4.24323,4.24721,4.23378,4.24663,8640000.0
2009-11-02 12:41:00,4.24861,4.24956,4.23807,4.24584,10890000.0
2009-11-02 12:42:00,4.23631,4.24785,4.23542,4.24715,6380000.0
2009-11-02 12:43:00,4.24256,4.24621,4.23988,4.24621,6000000.0
2009-11-02 12:44:00,4.24116,4.2468,4.24042,4.24216,6770000.0
2009-11-02 12:45:00,4.24712,4.24772,4.23961,4.24772,12010000.0
2009-11-02 12:46:00,4.24738,4.24738,4.23801,4.23801,5630000.0
2009-11-02 12:47:00,4.24658,4.24724,4.23814,4.24493,9380000.0
2009-11-02 12:48:00,4.2431,4.24503,4.23973,4.24399,4880000.0
2009-11-02 12:49:00,4.24012,4.24659,4.23961,4.24367,6380000.0
2009-11-02 12:50:00,4.24614,4.24614,4.23701,4.24483,6760000.0
2009-11-02 12:51:00,4.24109,4.24661,4.2401,4.24541,4510000.0
2009-11-02 12:52:00,4.2454,4.24657,4.23486,4.2465,6380000.0
2009-11-02 12:53:00,4.24525,4.24644,4.23562,4.23898,6750000.0
2009-11-02 12:54:00,4.24537,4.24542,4.23394,4.24542,4140000.0
2009-11-02 12:55:00,4.24471,4.24533,4.24256,4.24533,6000000.0
2009-11-02 12:56:00,4.24523,4.24571,4.23826,4.24532,6380000.0
2009-11-02 12:57:00,4.24599,4.2474,4.24256,4.24256,6380000.0
2009-11-02 12:58:00,4.2455,4.24809,4.24,4.24094,7880000.0
2009-11-02 12:59:00,4.24505,4.24925,4.23846,4.24278,7500000.0
2009-11-02 13:00:00,4.24779,4.24779,4.2393,4.24581,10880000.0
2009-11-02 13:01:00,4.24134,4.24751,4.24134,4.24698,6010000.0
2009-11-02 13:02:00,4.24757,4.24936,4.23838,4.23838,13150000.0
2009-11-02 13:03:00,4.24602,4.24602,4.24062,4.24536,5260000.0
2009-11-02 13:04:00,4.24468,4.24605,4.23502,4.24421,5250000.0
2009-11-02 13:05:00,4.24437,4.24581,4.2346,4.23974,7150000.0
2009-11-02 13:06:00,4.24074,4.25164,4.23784,4.24228,10510000.0
2009-11-02 13:07:00,4.24661,4.24661,4.24008,4.24512,7140000.0
2009-11-02 13:08:00,4.24775,4.24775,4.23972,4.24585,15760000.0
2009-11-02 13:09:00,4.24502,4.24664,4.24203,4.24546,6750000.0
2009-11-02 13:10:00,4.246,4.24608,4.2341,4.24608,9000000.0
2009-11-02 13:11:00,4.23945,4.24648,4.23945,4.24636,4880000.0
2009-11-02 13:12:00,4.24666,4.24666,4.23606,4.24359,9020000.0
2009-11-02 13:13:00,4.24715,4.24715,4.23747,4.2406,5630000.0
2009-11-02 13:14:00,4.24471,4.24624,4.24103,4.24217,5630000.0
2009-11-02 13:15:00,4.24198,4.24955,4.23564,4.24684,57440000.0
2009-11-02 13:16:00,4.24123,4.2469,4.24123,4.2469,5630000.0
2009-11-02 13:17:00,4.24165,4.24598,4.23301,4.23631,10140000.0
2009-11-02 13:18:00,4.24406,4.24682,4.23732,4.24682,7880000.0
2009-11-02 13:19:00,4.24715,4.24715,4.23966,4.23966,6010000.0
2009-11-02 13:20:00,4.24129,4.24651,4.24129,4.24651,6010000.0
2009-11-02 13:21:00,4.24637,4.24664,4.23652,4.23936,7510000.0
2009-11-02 13:22:00,4.24565,4.24565,4.23642,4.23642,6390000.0
2009-11-02 13:23:00,4.24363,4.24665,4.24138,4.24621,6380000.0
2009-11-02 13:24:00,4.24676,4.24676,4.24078,4.24562,4510000.0
2009-11-02 13:25:00,4.24734,4.25057,4.23935,4.2478,11260000.0
2009-11-02 13:26:00,4.24618,4.2486,4.23798,4.24489,7130000.0
2009-11-02 13:27:00,4.2445,4.24474,4.23949,4.24081,6000000.0
2009-11-02 13:28:00,4.2451,4.24717,4.24124,4.24367,6760000.0
2009-11-02 13:29:00,4.24276,4.24676,4.2417,4.24676,4880000.0
2009-11-02 13:30:00,4.24769,4.24769,4.23883,4.24655,6760000.0
2009-11-02 13:31:00,4.24342,4.24447,4.23745,4.24022,7510000.0
2009-11-02 13:32:00,4.24606,4.24613,4.23688,4.24189,11260000.0
2009-11-02 13:33:00,4.24524,4.24587,4.24066,4.24526,7880000.0
2009-11-02 13:34:00,4.24714,4.24919,4.23819,4.24528,12770000.0
2009-11-02 13:35:00,4.24324,4.24647,4.23416,4.24647,6010000.0
2009-11-02 13:36:00,4.24402,4.24737,4.23752,4.24721,6010000.0
2009-11-02 13:37:00,4.24566,4.24566,4.23819,4.23819,5630000.0
2009-11-02 13:38:00,4.24501,4.24552,4.23648,4.24521,5250000.0
2009-11-02 13:39:00,4.24179,4.25015,4.23904,4.24208,6760000.0
2009-11-02 13:40:00,4.24099,4.24614,4.23563,4.23698,7130000.0
2009-11-02 13:41:00,4.23649,4.24677,4.23649,4.24068,6750000.0
2009-11-02 13:42:00,4.24203,4.24752,4.23972,4.2454,5250000.0
2009-11-02 13:43:00,4.24598,4.2464,4.23545,4.23545,6010000.0
2009-11-02 13:44:00,4.24311,4.24603,4.24294,4.24603,6010000.0
2009-11-02 13:45:00,4.24626,4.24753,4.24046,4.24485,15760000.0
2009-11-02 13:46:00,4.24545,4.24611,4.24151,4.24352,8250000.0
2009-11-02 13:47:00,4.24444,4.24618,4.23233,4.24618,7880000.0
2009-11-02 13:48:00,4.24514,4.24564,4.24292,4.24519,5250000.0
2009-11-02 13:49:00,4.24023,4.24564,4.24023,4.2427,6380000.0
2009-11-02 13:50:00,4.24502,4.24565,4.23978,4.24521,10140000.0
2009-11-02 13:51:00,4.24281,4.24572,4.24281,4.24572,6380000.0
2009-11-02 13:52:00,4.23629,4.24588,4.23629,4.24542,9380000.0
2009-11-02 13:53:00,4.24292,4.24475,4.23606,4.24003,6380000.0
2009-11-02 13:54:00,4.24453,4.24542,4.238,4.24489,13890000.0
2009-11-02 13:55:00,4.24074,4.24661,4.2386,4.24591,4880000.0
2009-11-02 13:56:00,4.24466,4.24552,4.23655,4.23655,6000000.0
2009-11-02 13:57:00,4.24148,4.24532,4.23732,4.23995,7880000.0
2009-11-02 13:58:00,4.24562,4.24863,4.23732,4.24034,6390000.0
2009-11-02 13:59:00,4.24474,4.24705,4.2361,4.24114,7130000.0
2009-11-02 14:00:00,4.24275,4.24648,4.23669,4.24575,9010000.0
2009-11-02 14:01:00,4.24191,4.24565,4.23859,4.24494,8250000.0
2009-11-02 14:02:00,4.24,4.24739,4.23949,4.24264,6000000.0
2009-11-02 14:03:00,4.24166,4.24645,4.23875,4.24158,6000000.0
2009-11-02 14:04:00,4.24598,4.24705,4.23622,4.23622,8260000.0
2009-11-02 14:05:00,4.24079,4.24661,4.2362,4.24021,10510000.0
2009-11-02 14:06:00,4.24486,4.25124,4.23549,4.2473,7880000.0
2009-11-02 14:07:00,4.24456,4.24456,4.23692,4.23692,6000000.0
2009-11-02 14:08:00,4.24419,4.24717,4.24007,4.24145,7130000.0
2009-11-02 14:09:00,4.2415,4.24637,4.23973,4.24355,6760000.0
2009-11-02 14:10:00,4.24168,4.24587,4.23899,4.24519,6000000.0
2009-11-02 14:11:00,4.24314,4.24543,4.23628,4.24208,12020000.0
2009-11-02 14:12:00,4.23631,4.24563,4.23192,4.24293,11270000.0
2009-11-02 14:13:00,4.24309,4.24702,4.23903,4.2467,7140000.0
2009-11-02 14:14:00,4.2401,4.24639,4.2352,4.24126,10130000.0
2009-11-02 14:15:00,4.2473,4.24936,4.24007,4.24235,9380000.0
2009-11-02 14:16:00,4.24558,4.24558,4.24023,4.24282,6750000.0
2009-11-02 14:17:00,4.24052,4.24635,4.24052,4.24635,7500000.0
2009-11-02 14:18:00,4.24491,4.24638,4.24443,4.24483,7880000.0
2009-11-02 14:19:00,4.24501,4.24738,4.24261,4.24738,6380000.0
2009-11-02 14:20:00,4.24473,4.24715,4.24125,4.24545,6400000.0
2009-11-02 14:21:00,4.24581,4.24581,4.24284,4.24525,5260000.0
2009-11-02 14:22:00,4.24637,4.2471,4.24595,4.2471,5250000.0
2009-11-02 14:23:00,4.2474,4.2476,4.2365,4.24619,6000000.0
2009-11-02 14:24:00,4.24505,4.24605,4.24153,4.24605,5260000.0
2009-11-02 14:25:00,4.24469,4.24826,4.24167,4.24826,4880000.0
2009-11-02 14:26:00,4.24607,4.24938,4.24038,4.24816,9380000.0
2009-11-02 14:27:00,4.24706,4.24953,4.24231,4.24616,8630000.0
2009-11-02 14:28:00,4.24407,4.24996,4.24407,4.24889,4880000.0
2009-11-02 14:29:00,4.24834,4.24854,4.24305,4.24774,7130000.0
2009-11-02 14:30:00,4.24771,4.25012,4.24113,4.24959,13520000.0
2009-11-02 14:31:00,4.24599,4.25079,4.24361,4.24361,6750000.0
2009-11-02 14:32:00,4.24876,4.24964,4.24432,4.24919,5250000.0
2009-11-02 14:33:00,4.24456,4.24969,4.24171,4.24969,7130000.0
2009-11-02 14:34:00,4.24735,4.24967,4.24413,4.24967,5640000.0
2009-11-02 14:35:00,4.24487,4.24613,4.23558,4.24611,6750000.0
2009-11-02 14:36:00,4.25064,4.25064,4.24072,4.24936,6760000.0
2009-11-02 14:37:00,4.24855,4.24903,4.24409,4.24767,6000000.0
2009-11-02 14:38:00,4.24722,4.2493,4.23883,4.2493,6380000.0
2009-11-02 14:39:00,4.24608,4.24955,4.2448,4.24944,4880000.0
2009-11-02 14:40:00,4.24744,4.25013,4.24221,4.25013,5250000.0
2009-11-02 14:41:00,4.24669,4.2498,4.23956,4.23956,4880000.0
2009-11-02 14:42:00,4.24868,4.25058,4.24487,4.25058,5250000.0
2009-11-02 14:43:00,4.25092,4.25092,4.23716,4.2379,6760000.0
2009-11-02 14:44:00,4.23933,4.25082,4.23933,4.24969,6390000.0
2009-11-02 14:45:00,4.25004,4.25004,4.23558,4.24505,16510000.0
2009-11-02 14:46:00,4.24736,4.25116,4.24363,4.25116,5250000.0
2009-11-02 14:47:00,4.24853,4.25006,4.24299,4.24793,6010000.0
2009-11-02 14:48:00,4.2384,4.25133,4.2384,4.25133,5250000.0
2009-11-02 14:49:00,4.25043,4.25064,4.2439,4.25064,6750000.0
2009-11-02 14:50:00,4.24444,4.24975,4.23993,4.24975,7880000.0
2009-11-02 14:51:00,4.25065,4.25149,4.24137,4.25011,13510000.0
2009-11-02 14:52:00,4.24956,4.25209,4.24233,4.25209,4880000.0
2009-11-02 14:53:00,4.25078,4.25269,4.24301,4.25145,5630000.0
2009-11-02 14:54:00,4.2524,4.25513,4.245,4.24956,6380000.0
2009-11-02 14:55:00,4.25522,4.25522,4.248,4.25453,5630000.0
2009-11-02 14:56:00,4.25223,4.25383,4.24453,4.2529,7510000.0
2009-11-02 14:57:00,4.25335,4.25442,4.24809,4.24809,6760000.0
2009-11-02 14:58:00,4.25225,4.25238,4.24788,4.24837,5630000.0
2009-11-02 14:59:00,4.24037,4.25254,4.24037,4.25254,7500000.0
2009-11-02 15:00:00,4.24803,4.25489,4.24339,4.24339,8630000.0
2009-11-02 15:01:00,4.24733,4.25103,4.24341,4.24708,4880000.0
2009-11-02 15:02:00,4.24846,4.2518,4.24235,4.24235,5630000.0
2009-11-02 15:03:00,4.24494,4.25049,4.24127,4.25049,6000000.0
2009-11-02 15:04:00,4.2417,4.25259,4.2417,4.25068,9380000.0
2009-11-02 15:05:00,4.25178,4.25319,4.23848,4.25319,14630000.0
2009-11-02 15:06:00,4.24753,4.25112,4.24641,4.24641,5260000.0
2009-11-02 15:07:00,4.24726,4.25467,4.24532,4.25191,10880000.0
2009-11-02 15:08:00,4.25327,4.25327,4.2428,4.25119,6750000.0
2009-11-02 15:09:00,4.25114,4.25154,4.24518,4.25154,6380000.0
2009-11-02 15:10:00,4.24576,4.25214,4.24186,4.24693,6380000.0
2009-11-02 15:11:00,4.25083,4.25289,4.24034,4.25036,16500000.0
2009-11-02 15:12:00,4.25196,4.25237,4.24364,4.25237,9380000.0
2009-11-02 15:13:00,4.25227,4.25227,4.24347,4.24873,4880000.0
2009-11-02 15:14:00,4.24977,4.25028,4.23916,4.25028,13890000.0
2009-11-02 15:15:00,4.24932,4.25454,4.24772,4.25148,5640000.0
2009-11-02 15:16:00,4.25117,4.25269,4.24735,4.25269,7880000.0
2009-11-02 15:17:00,4.25191,4.25246,4.23893,4.25246,5260000.0
2009-11-02 15:18:00,4.25146,4.2533,4.24382,4.24382,7510000.0
2009-11-02 15:19:00,4.25306,4.25306,4.24721,4.25232,6000000.0
2009-11-02 15:20:00,4.24448,4.25297,4.24339,4.25084,6380000.0
2009-11-02 15:21:00,4.24453,4.25448,4.24453,4.25014,6010000.0
2009-11-02 15:22:00,4.2426,4.25227,4.2426,4.24352,7140000.0
2009-11-02 15:23:00,4.25135,4.25135,4.24164,4.24604,4880000.0
2009-11-02 15:24:00,4.24898,4.25057,4.24066,4.24066,6010000.0
2009-11-02 15:25:00,4.24553,4.25256,4.24553,4.25111,6010000.0
2009-11-02 15:26:00,4.25058,4.25089,4.24727,4.24959,6760000.0
2009-11-02 15:27:00,4.24359,4.24921,4.2388,4.24413,5250000.0
2009-11-02 15:28:00,4.24835,4.25049,4.24052,4.24937,4890000.0
2009-11-02 15:29:00,4.24459,4.25026,4.23955,4.24934,10510000.0
2009-11-02 15:30:00,4.25022,4.25022,4.23859,4.24858,7510000.0
2009-11-02 15:31:00,4.24879,4.25096,4.24222,4.24222,7510000.0
2009-11-02 15:32:00,4.25097,4.25145,4.24419,4.25011,9380000.0
2009-11-02 15:33:00,4.25095,4.25095,4.24288,4.24653,5640000.0
2009-11-02 15:34:00,4.2463,4.24914,4.24288,4.24862,5630000.0
2009-11-02 15:35:00,4.24545,4.24872,4.24545,4.24847,3770000.0
2009-11-02 15:36:00,4.24673,4.24958,4.23973,4.24413,6010000.0
2009-11-02 15:37:00,4.24657,4.24983,4.24128,4.2485,5640000.0
2009-11-02 15:38:00,4.2474,4.25163,4.24223,4.246,4880000.0
2009-11-02 15:39:00,4.24982,4.25111,4.2444,4.25111,13130000.0
2009-11-02 15:40:00,4.25038,4.25038,4.23711,4.2477,7510000.0
2009-11-02 15:41:00,4.24735,4.24901,4.23813,4.24416,9010000.0
2009-11-02 15:42:00,4.24535,4.24892,4.23866,4.24465,5640000.0
2009-11-02 15:43:00,4.24895,4.25077,4.24371,4.24504,7130000.0
2009-11-02 15:44:00,4.25043,4.25043,4.24043,4.24222,17640000.0
2009-11-02 15:45:00,4.2466,4.2504,4.23783,4.24899,16140000.0
2009-11-02 15:46:00,4.25001,4.25001,4.24038,4.24559,7880000.0
2009-11-02 15:47:00,4.24262,4.251,4.24262,4.2455,7500000.0
2009-11-02 15:48:00,4.25036,4.25238,4.24378,4.24921,6010000.0
2009-11-02 15:49:00,4.24952,4.2532,4.24404,4.25204,4900000.0
2009-11-02 15:50:00,4.24513,4.25055,4.24513,4.25055,7510000.0
2009-11-02 15:51:00,4.24733,4.25138,4.24209,4.25045,4880000.0
2009-11-02 15:52:00,4.24997,4.25185,4.2458,4.24978,6390000.0
2009-11-02 15:53:00,4.25132,4.25132,4.24213,4.24968,10890000.0
2009-11-02 15:54:00,4.24698,4.25115,4.24235,4.25067,6380000.0
2009-11-02 15:55:00,4.24864,4.2502,4.24146,4.24925,6380000.0
2009-11-02 15:56:00,4.25327,4.2538,4.24368,4.24691,6770000.0
2009-11-02 15:57:00,4.25206,4.25357,4.2424,4.252,15770000.0
2009-11-02 15:58:00,4.25361,4.25361,4.24391,4.2507,9010000.0
2009-11-02 15:59:00,4.24764,4.25908,4.24684,4.2531,9380000.0
2009-11-02 16:00:00,4.25402,4.25627,4.24796,4.24891,6010000.0
2009-11-02 16:01:00,4.25743,4.25821,4.25376,4.25757,5630000.0
2009-11-02 16:02:00,4.25756,4.25756,4.25182,4.25441,4510000.0
2009-11-02 16:03:00,4.2562,4.25841,4.25313,4.25642,10510000.0
2009-11-02 16:04:00,4.25576,4.25615,4.25028,4.25486,6000000.0
2009-11-02 16:05:00,4.25309,4.25741,4.25144,4.25741,5250000.0
2009-11-02 16:06:00,4.2522,4.2554,4.24712,4.2554,6010000.0
2009-11-02 16:07:00,4.25433,4.25433,4.24884,4.25333,4520000.0
2009-11-02 16:08:00,4.25569,4.2575,4.24944,4.25616,8260000.0
2009-11-02 16:09:00,4.25762,4.25809,4.25276,4.25809,5630000.0
2009-11-02 16:10:00,4.24768,4.25701,4.24604,4.25504,5260000.0
2009-11-02 16:11:00,4.25701,4.25704,4.247,4.247,6380000.0
2009-11-02 16:12:00,4.2572,4.2572,4.24807,4.25638,4880000.0
2009-11-02 16:13:00,4.25469,4.25469,4.24033,4.24248,6400000.0
2009-11-02 16:14:00,4.24211,4.25214,4.24211,4.24543,6380000.0
2009-11-02 16:15:00,4.25426,4.25426,4.2436,4.25258,13890000.0
2009-11-02 16:16:00,4.25403,4.25493,4.24386,4.25235,10160000.0
2009-11-02 16:17:00,4.25432,4.25478,4.24876,4.25208,4880000.0
2009-11-02 16:18:00,4.25492,4.25654,4.24435,4.25028,4140000.0
2009-11-02 16:19:00,4.25631,4.25711,4.24966,4.25711,7140000.0
2009-11-02 16:20:00,4.25279,4.25668,4.24786,4.24786,5250000.0
2009-11-02 16:21:00,4.25014,4.25782,4.25014,4.25685,8250000.0
2009-11-02 16:22:00,4.25362,4.25927,4.24942,4.25836,10880000.0
2009-11-02 16:23:00,4.25868,4.25994,4.25117,4.25896,12750000.0
2009-11-02 16:24:00,4.25531,4.25926,4.2539,4.25399,6380000.0
2009-11-02 16:25:00,4.25805,4.25949,4.24881,4.25894,4880000.0
2009-11-02 16:26:00,4.25288,4.25819,4.24494,4.25666,7890000.0
2009-11-02 16:27:00,4.25413,4.25815,4.25413,4.25815,6750000.0
2009-11-02 16:28:00,4.2569,4.25852,4.2482,4.25665,6760000.0
2009-11-02 16:29:00,4.25359,4.25873,4.25074,4.25841,13130000.0
2009-11-02 16:30:00,4.25231,4.25841,4.2508,4.25641,4880000.0
2009-11-02 16:31:00,4.25842,4.25842,4.25234,4.25684,6000000.0
2009-11-02 16:32:00,4.25563,4.25737,4.25347,4.25489,7510000.0
2009-11-02 16:33:00,4.25232,4.25686,4.24757,4.25516,7500000.0
2009-11-02 16:34:00,4.25674,4.26033,4.24916,4.25591,6380000.0
2009-11-02 16:35:00,4.25201,4.25755,4.24946,4.25755,4880000.0
2009-11-02 16:36:00,4.25777,4.25831,4.254,4.254,5250000.0
2009-11-02 16:37:00,4.25783,4.25822,4.25196,4.25786,9380000.0
2009-11-02 16:38:00,4.24801,4.25754,4.24801,4.25444,7130000.0
2009-11-02 16:39:00,4.25256,4.25682,4.25051,4.25603,7130000.0
2009-11-02 16:40:00,4.25217,4.25553,4.2473,4.25185,10150000.0
2009-11-02 16:41:00,4.25913,4.26062,4.24879,4.25507,6760000.0
2009-11-02 16:42:00,4.25836,4.25889,4.25424,4.25889,8260000.0
2009-11-02 16:43:00,4.25334,4.25882,4.25334,4.25882,5250000.0
2009-11-02 16:44:00,4.2574,4.25751,4.24544,4.25666,7500000.0
2009-11-02 16:45:00,4.25849,4.25849,4.248,4.248,7500000.0
2009-11-02 16:46:00,4.25605,4.25751,4.24917,4.25367,6000000.0
2009-11-02 16:47:00,4.25852,4.25919,4.24978,4.25741,7510000.0
2009-11-02 16:48:00,4.25737,4.259,4.24905,4.25215,7130000.0
2009-11-02 16:49:00,4.25964,4.26153,4.25353,4.26153,10890000.0
2009-11-02 16:50:00,4.26067,4.26134,4.25325,4.26003,9400000.0
2009-11-02 16:51:00,4.26039,4.26039,4.25391,4.25933,6000000.0
2009-11-02 16:52:00,4.25981,4.25981,4.25099,4.25902,7500000.0
2009-11-02 16:53:00,4.25718,4.25878,4.25154,4.25359,5640000.0
2009-11-02 16:54:00,4.25757,4.25905,4.25193,4.25717,8630000.0
2009-11-02 16:55:00,4.25544,4.25839,4.25225,4.25579,5250000.0
2009-11-02 16:56:00,4.25616,4.25677,4.24797,4.25677,5250000.0
2009-11-02 16:57:00,4.2548,4.25685,4.25141,4.25209,6760000.0
2009-11-02 16:58:00,4.25576,4.25924,4.25119,4.25924,5630000.0
2009-11-02 16:59:00,4.25797,4.25872,4.24852,4.25872,5260000.0
2009-11-02 17:00:00,4.25864,4.26187,4.25215,4.25746,13510000.0
2009-11-02 17:01:00,4.2531,4.25568,4.24637,4.24637,6380000.0
2009-11-02 17:02:00,4.25096,4.25337,4.23793,4.24135,5260000.0
2009-11-02 17:03:00,4.24639,4.25336,4.24162,4.24647,6380000.0
2009-11-02 17:04:00,4.2407,4.24605,4.23147,4.24217,12010000.0
2009-11-02 17:05:00,4.24491,4.24608,4.23735,4.24589,6750000.0
2009-11-02 17:06:00,4.24304,4.24318,4.23586,4.24107,5250000.0
2009-11-02 17:07:00,4.24755,4.24755,4.23917,4.2447,15770000.0
2009-11-02 17:08:00,4.23808,4.24442,4.23427,4.23951,5630000.0
2009-11-02 17:09:00,4.24612,4.24612,4.23174,4.244,7520000.0
2009-11-02 17:10:00,4.24566,4.24812,4.23603,4.24088,12390000.0
2009-11-02 17:11:00,4.24112,4.24577,4.23715,4.24071,18020000.0
2009-11-02 17:12:00,4.24445,4.24591,4.23484,4.24393,12010000.0
2009-11-02 17:13:00,4.23299,4.24581,4.23299,4.24279,6750000.0
2009-11-02 17:14:00,4.23902,4.24844,4.23902,4.2432,7130000.0
2009-11-02 17:15:00,4.24432,4.25339,4.23682,4.23682,10150000.0
2009-11-02 17:16:00,4.24235,4.24725,4.23796,4.24047,6390000.0
2009-11-02 17:17:00,4.23804,4.24505,4.23758,4.24373,8630000.0
2009-11-02 17:18:00,4.24176,4.24711,4.23544,4.24464,7130000.0
2009-11-02 17:19:00,4.24603,4.24603,4.23162,4.23769,6750000.0
2009-11-02 17:20:00,4.23411,4.24287,4.23411,4.23841,6380000.0
2009-11-02 17:21:00,4.23285,4.24291,4.23087,4.23087,5640000.0
2009-11-02 17:22:00,4.23832,4.24417,4.23289,4.24214,14630000.0
2009-11-02 17:23:00,4.2431,4.2431,4.2361,4.24255,8250000.0
2009-11-02 17:24:00,4.23786,4.24285,4.23683,4.24238,6380000.0
2009-11-02 17:25:00,4.24131,4.24413,4.23289,4.24413,5630000.0
2009-11-02 17:26:00,4.24048,4.24526,4.23861,4.24429,11260000.0
2009-11-02 17:27:00,4.24422,4.24588,4.23698,4.24372,12760000.0
2009-11-02 17:28:00,4.23205,4.24507,4.23205,4.24468,6760000.0
2009-11-02 17:29:00,4.23657,4.24451,4.23296,4.23962,6000000.0
2009-11-02 17:30:00,4.24397,4.24472,4.23156,4.24328,10150000.0
2009-11-02 17:31:00,4.2383,4.24224,4.23806,4.24224,12030000.0
2009-11-02 17:32:00,4.24043,4.24298,4.23995,4.24211,4880000.0
2009-11-02 17:33:00,4.2384,4.24252,4.23156,4.24204,12750000.0
2009-11-02 17:34:00,4.24143,4.24541,4.23376,4.2359,17260000.0
2009-11-02 17:35:00,4.24203,4.24203,4.23635,4.24069,7510000.0
2009-11-02 17:36:00,4.2407,4.24139,4.23399,4.23399,7500000.0
2009-11-02 17:37:00,4.24142,4.24191,4.23938,4.24117,5260000.0
2009-11-02 17:38:00,4.23621,4.24144,4.2302,4.24047,4880000.0
2009-11-02 17:39:00,4.2368,4.24139,4.2368,4.23756,7510000.0
2009-11-02 17:40:00,4.23625,4.24171,4.23529,4.24171,7510000.0
2009-11-02 17:41:00,4.23953,4.24097,4.23486,4.23869,5630000.0
2009-11-02 17:42:00,4.23204,4.24214,4.23204,4.23858,7130000.0
2009-11-02 17:43:00,4.24126,4.24138,4.23158,4.23158,5640000.0
2009-11-02 17:44:00,4.23658,4.24272,4.23569,4.24272,8250000.0
2009-11-02 17:45:00,4.24206,4.24206,4.23554,4.24109,9760000.0
2009-11-02 17:46:00,4.23422,4.24109,4.23115,4.24006,9380000.0
2009-11-02 17:47:00,4.2416,4.24283,4.23716,4.23976,8250000.0
2009-11-02 17:48:00,4.24326,4.24339,4.23576,4.24174,6020000.0
2009-11-02 17:49:00,4.24141,4.24369,4.23085,4.23085,7140000.0
2009-11-02 17:50:00,4.23973,4.24328,4.2316,4.24194,6010000.0
2009-11-02 17:51:00,4.24006,4.24384,4.23242,4.23242,11260000.0
2009-11-02 17:52:00,4.24132,4.24214,4.23093,4.23992,5630000.0
2009-11-02 17:53:00,4.23937,4.24171,4.23374,4.24171,9380000.0
2009-11-02 17:54:00,4.23855,4.24311,4.23713,4.23713,6750000.0
2009-11-02 17:55:00,4.24344,4.24344,4.23578,4.24259,12390000.0
2009-11-02 17:56:00,4.24208,4.24288,4.236,4.24165,6000000.0
2009-11-02 17:57:00,4.2437,4.2437,4.2366,4.24149,6760000.0
2009-11-02 17:58:00,4.24274,4.24419,4.23581,4.24419,8260000.0
2009-11-02 17:59:00,4.24411,4.24597,4.23786,4.24382,10520000.0
2009-11-02 18:00:00,4.23812,4.24316,4.23318,4.24187,8250000.0
2009-11-02 18:01:00,4.24217,4.24787,4.24071,4.24263,7510000.0
2009-11-02 18:02:00,4.24139,4.24473,4.23799,4.24456,8250000.0
2009-11-02 18:03:00,4.24347,4.24612,4.23656,4.24612,4880000.0
2009-11-02 18:04:00,4.24519,4.24519,4.24326,4.24344,6000000.0
2009-11-02 18:05:00,4.24316,4.24356,4.23486,4.24338,7150000.0
2009-11-02 18:06:00,4.24024,4.24576,4.23863,4.24422,6770000.0
2009-11-02 18:07:00,4.24231,4.24705,4.24189,4.24705,4510000.0
2009-11-02 18:08:00,4.24694,4.24865,4.2435,4.24541,8260000.0
2009-11-02 18:09:00,4.24915,4.24915,4.23863,4.24591,5630000.0
2009-11-02 18:10:00,4.24441,4.24698,4.23987,4.24535,10890000.0
2009-11-02 18:11:00,4.24598,4.2471,4.2364,4.24269,4880000.0
2009-11-02 18:12:00,4.24562,4.2489,4.23871,4.24273,4140000.0
2009-11-02 18:13:00,4.24128,4.24708,4.23698,4.23698,6380000.0
2009-11-02 18:14:00,4.23858,4.24633,4.23842,4.24299,7500000.0
2009-11-02 18:15:00,4.24478,4.24588,4.23507,4.24185,9380000.0
2009-11-02 18:16:00,4.24446,4.24667,4.2319,4.23763,7520000.0
2009-11-02 18:17:00,4.24623,4.24681,4.23916,4.24619,6750000.0
2009-11-02 18:18:00,4.24516,4.24858,4.23714,4.24313,7500000.0
2009-11-02 18:19:00,4.24221,4.24617,4.24168,4.24611,4140000.0
2009-11-02 18:20:00,4.24249,4.24718,4.24249,4.24718,5260000.0
2009-11-02 18:21:00,4.2378,4.24704,4.2378,4.24694,6390000.0
2009-11-02 18:22:00,4.24235,4.24714,4.23646,4.24686,6750000.0
2009-11-02 18:23:00,4.23679,4.24647,4.23679,4.24242,9010000.0
2009-11-02 18:24:00,4.2473,4.2473,4.23559,4.24413,8280000.0
2009-11-02 18:25:00,4.24554,4.24681,4.24112,4.24573,6010000.0
2009-11-02 18:26:00,4.24738,4.24738,4.23648,4.24279,4890000.0
2009-11-02 18:27:00,4.24821,4.24994,4.23984,4.24315,8630000.0
2009-11-02 18:28:00,4.24854,4.24854,4.24415,4.24629,7510000.0
2009-11-02 18:29:00,4.24428,4.24762,4.2391,4.24645,4510000.0
2009-11-02 18:30:00,4.24359,4.24841,4.23885,4.23885,7890000.0
2009-11-02 18:31:00,4.24373,4.24628,4.23694,4.24456,7880000.0
2009-11-02 18:32:00,4.24315,4.24813,4.24067,4.24427,8280000.0
2009-11-02 18:33:00,4.23952,4.24451,4.23252,4.24429,9020000.0
2009-11-02 18:34:00,4.24613,4.24708,4.24077,4.24652,6010000.0
2009-11-02 18:35:00,4.24188,4.24962,4.24188,4.24591,12390000.0
2009-11-02 18:36:00,4.24814,4.2495,4.24338,4.24666,7150000.0
2009-11-02 18:37:00,4.24919,4.24919,4.2425,4.24677,6010000.0
2009-11-02 18:38:00,4.24877,4.25034,4.2428,4.24448,8260000.0
2009-11-02 18:39:00,4.24825,4.25324,4.24082,4.24914,7510000.0
2009-11-02 18:40:00,4.24945,4.24995,4.24258,4.24609,9010000.0
2009-11-02 18:41:00,4.24386,4.24815,4.24146,4.2436,6380000.0
2009-11-02 18:42:00,4.24384,4.24888,4.24281,4.24888,8630000.0
2009-11-02 18:43:00,4.24779,4.24844,4.24311,4.24457,7140000.0
2009-11-02 18:44:00,4.2488,4.24895,4.24279,4.24797,6010000.0
2009-11-02 18:45:00,4.24414,4.25192,4.24414,4.25026,5640000.0
2009-11-02 18:46:00,4.24209,4.24949,4.23607,4.24949,6010000.0
2009-11-02 18:47:00,4.24991,4.25112,4.24437,4.25063,7880000.0
2009-11-02 18:48:00,4.24895,4.25063,4.24493,4.25017,4880000.0
2009-11-02 18:49:00,4.24996,4.25626,4.24434,4.25564,6390000.0
2009-11-02 18:50:00,4.2524,4.26059,4.25104,4.26059,7880000.0
2009-11-02 18:51:00,4.2609,4.2609,4.25274,4.25416,6380000.0
2009-11-02 18:52:00,4.25966,4.26422,4.25915,4.26112,7130000.0
2009-11-02 18:53:00,4.26441,4.26519,4.25418,4.26449,7880000.0
2009-11-02 18:54:00,4.26211,4.2658,4.2548,4.2658,7510000.0
2009-11-02 18:55:00,4.26298,4.26393,4.25033,4.26127,10510000.0
2009-11-02 18:56:00,4.26386,4.26386,4.25589,4.26119,7140000.0
2009-11-02 18:57:00,4.26218,4.26376,4.25227,4.26078,7130000.0
2009-11-02 18:58:00,4.25785,4.26425,4.25271,4.26425,7510000.0
2009-11-02 18:59:00,4.25981,4.26481,4.25143,4.25703,7130000.0
2009-11-02 19:00:00,4.26588,4.26588,4.2567,4.26,5630000.0
2009-11-02 19:01:00,4.26414,4.26489,4.25741,4.26031,5250000.0
2009-11-02 19:02:00,4.2649,4.26507,4.25468,4.26477,11260000.0
2009-11-02 19:03:00,4.26189,4.26277,4.24903,4.24903,7140000.0
2009-11-02 19:04:00,4.26253,4.26261,4.25587,4.25774,11260000.0
2009-11-02 19:05:00,4.26281,4.26281,4.24863,4.257,9380000.0
2009-11-02 19:06:00,4.25777,4.25806,4.25188,4.25806,8250000.0
2009-11-02 19:07:00,4.25949,4.25982,4.24883,4.25764,5640000.0
2009-11-02 19:08:00,4.25718,4.25718,4.24377,4.24377,5250000.0
2009-11-02 19:09:00,4.25404,4.25982,4.24894,4.24894,6000000.0
2009-11-02 19:10:00,4.25574,4.25605,4.24896,4.25518,7510000.0
2009-11-02 19:11:00,4.24794,4.25651,4.24794,4.25481,4880000.0
2009-11-02 19:12:00,4.25643,4.25778,4.24679,4.25623,7500000.0
2009-11-02 19:13:00,4.25155,4.25682,4.24952,4.2559,5250000.0
2009-11-02 19:14:00,4.24967,4.25705,4.24967,4.25403,7500000.0
2009-11-02 19:15:00,4.25695,4.25744,4.24776,4.25744,6380000.0
2009-11-02 19:16:00,4.25711,4.25956,4.24889,4.25956,9380000.0
2009-11-02 19:17:00,4.25679,4.25888,4.24573,4.25832,7510000.0
2009-11-02 19:18:00,4.25819,4.25896,4.24726,4.25715,6000000.0
2009-11-02 19:19:00,4.25717,4.25915,4.25366,4.25504,4880000.0
2009-11-02 19:20:00,4.25769,4.25869,4.25403,4.25838,4880000.0
2009-11-02 19:21:00,4.25479,4.25883,4.24632,4.25229,9750000.0
2009-11-02 19:22:00,4.2527,4.25508,4.24481,4.24812,5250000.0
2009-11-02 19:23:00,4.25464,4.25779,4.24842,4.25188,8260000.0
2009-11-02 19:24:00,4.25124,4.26059,4.25124,4.25839,12010000.0
2009-11-02 19:25:00,4.26207,4.26322,4.24886,4.24886,8270000.0
2009-11-02 19:26:00,4.26041,4.26065,4.25085,4.25854,5250000.0
2009-11-02 19:27:00,4.25854,4.2595,4.24792,4.24985,4510000.0
2009-11-02 19:28:00,4.26083,4.26083,4.25473,4.25754,6000000.0
2009-11-02 19:29:00,4.2586,4.25983,4.24873,4.25591,6020000.0
2009-11-02 19:30:00,4.25227,4.2621,4.25132,4.25567,7520000.0
2009-11-02 19:31:00,4.26005,4.26123,4.25319,4.25924,7130000.0
2009-11-02 19:32:00,4.25591,4.26122,4.25591,4.26052,4510000.0
2009-11-02 19:33:00,4.2613,4.2613,4.24758,4.25803,7130000.0
2009-11-02 19:34:00,4.25665,4.26086,4.25351,4.26086,4500000.0
2009-11-02 19:35:00,4.25212,4.25901,4.25212,4.25785,4880000.0
2009-11-02 19:36:00,4.25892,4.25997,4.25043,4.25043,8260000.0
2009-11-02 19:37:00,4.25788,4.26046,4.25296,4.2589,4880000.0
2009-11-02 19:38:00,4.25057,4.25942,4.25057,4.25836,5250000.0
2009-11-02 19:39:00,4.25867,4.26139,4.2492,4.25308,8630000.0
2009-11-02 19:40:00,4.26062,4.26062,4.24842,4.25956,7880000.0
2009-11-02 19:41:00,4.25963,4.26079,4.25221,4.25434,6380000.0
2009-11-02 19:42:00,4.25972,4.26112,4.25446,4.25998,6760000.0
2009-11-02 19:43:00,4.2548,4.26158,4.25296,4.26095,11630000.0
2009-11-02 19:44:00,4.25396,4.26182,4.25396,4.26075,5260000.0
2009-11-02 19:45:00,4.25769,4.26092,4.24936,4.24936,7500000.0
2009-11-02 19:46:00,4.25533,4.26121,4.2548,4.26108,6750000.0
2009-11-02 19:47:00,4.25904,4.26146,4.25642,4.25642,5250000.0
2009-11-02 19:48:00,4.25761,4.26069,4.24966,4.26015,5640000.0
2009-11-02 19:49:00,4.25577,4.26285,4.25022,4.26285,5260000.0
2009-11-02 19:50:00,4.26259,4.26402,4.25935,4.26402,6000000.0
2009-11-02 19:51:00,4.26333,4.26333,4.25743,4.26076,4140000.0
2009-11-02 19:52:00,4.25805,4.26422,4.25669,4.26228,5630000.0
2009-11-02 19:53:00,4.25461,4.26966,4.25461,4.26966,4880000.0
2009-11-02 19:54:00,4.26547,4.26875,4.25807,4.26354,4510000.0
2009-11-02 19:55:00,4.2663,4.26784,4.26378,4.26784,5250000.0
2009-11-02 19:56:00,4.26947,4.27046,4.26435,4.26634,5630000.0
2009-11-02 19:57:00,4.26838,4.26838,4.26076,4.2665,5630000.0
2009-11-02 19:58:00,4.26799,4.27026,4.25725,4.27026,6750000.0
2009-11-02 19:59:00,4.26549,4.2687,4.25785,4.2687,6750000.0
2009-11-02 20:00:00,4.26697,4.27169,4.25876,4.27169,5630000.0
2009-11-02 20:01:00,4.27066,4.2737,4.26423,4.26423,5630000.0
2009-11-02 20:02:00,4.2718,4.27407,4.26236,4.26941,4880000.0
2009-11-02 20:03:00,4.26647,4.273,4.26409,4.26512,5630000.0
2009-11-02 20:04:00,4.26845,4.27281,4.26304,4.27281,5260000.0
2009-11-02 20:05:00,4.27342,4.27342,4.26211,4.27156,4880000.0
2009-11-02 20:06:00,4.27256,4.27256,4.26173,4.27028,8260000.0
2009-11-02 20:07:00,4.26821,4.27138,4.2655,4.27123,5630000.0
2009-11-02 20:08:00,4.26688,4.27451,4.26445,4.27341,7890000.0
2009-11-02 20:09:00,4.27313,4.27313,4.26171,4.27043,6390000.0
2009-11-02 20:10:00,4.27167,4.27174,4.26503,4.27086,5260000.0
2009-11-02 20:11:00,4.27065,4.27255,4.26122,4.27149,5630000.0
2009-11-02 20:12:00,4.27047,4.27279,4.26355,4.271,7880000.0
2009-11-02 20:13:00,4.26461,4.27399,4.26461,4.27134,6390000.0
2009-11-02 20:14:00,4.2698,4.27382,4.26703,4.27168,5250000.0
2009-11-02 20:15:00,4.26891,4.27378,4.26414,4.26414,7510000.0
2009-11-02 20:16:00,4.26538,4.27262,4.26538,4.27039,5250000.0
2009-11-02 20:17:00,4.27295,4.27295,4.25975,4.26563,7510000.0
2009-11-02 20:18:00,4.26842,4.27121,4.26603,4.26603,7130000.0
2009-11-02 20:19:00,4.27173,4.27404,4.26282,4.27396,5250000.0
2009-11-02 20:20:00,4.27288,4.27333,4.26403,4.27333,5640000.0
2009-11-02 20:21:00,4.26115,4.27255,4.26115,4.27075,6380000.0
2009-11-02 20:22:00,4.27099,4.27131,4.26083,4.26716,5260000.0
2009-11-02 20:23:00,4.26895,4.27083,4.26213,4.26475,6750000.0
2009-11-02 20:24:00,4.26948,4.27194,4.26557,4.27025,6770000.0
2009-11-02 20:25:00,4.27017,4.27017,4.26181,4.26917,5260000.0
2009-11-02 20:26:00,4.26883,4.27001,4.25637,4.26475,7130000.0
2009-11-02 20:27:00,4.26794,4.27081,4.26162,4.26604,6380000.0
2009-11-02 20:28:00,4.2706,4.2706,4.26751,4.26875,4880000.0
2009-11-02 20:29:00,4.26581,4.269,4.26115,4.26115,4510000.0
2009-11-02 20:30:00,4.26519,4.2688,4.2591,4.26483,6000000.0
2009-11-02 20:31:00,4.26281,4.27055,4.26281,4.26965,4890000.0
2009-11-02 20:32:00,4.27028,4.27028,4.26486,4.26699,4890000.0
2009-11-02 20:33:00,4.2709,4.2709,4.25582,4.26765,4890000.0
2009-11-02 20:34:00,4.26831,4.26831,4.25864,4.25864,4510000.0
2009-11-02 20:35:00,4.26751,4.26857,4.26208,4.26347,8250000.0
2009-11-02 20:36:00,4.26931,4.26982,4.25879,4.26868,4510000.0
2009-11-02 20:37:00,4.26473,4.27036,4.26403,4.27002,4890000.0
2009-11-02 20:38:00,4.26952,4.26992,4.25884,4.26738,6760000.0
2009-11-02 20:39:00,4.26976,4.27165,4.26071,4.26847,5630000.0
2009-11-02 20:40:00,4.27359,4.27359,4.27072,4.27184,5250000.0
2009-11-02 20:41:00,4.2688,4.27123,4.26148,4.26148,5250000.0
2009-11-02 20:42:00,4.27128,4.27409,4.26586,4.26741,4140000.0
2009-11-02 20:43:00,4.27374,4.27723,4.26703,4.26703,6010000.0
2009-11-02 20:44:00,4.27136,4.27396,4.26452,4.26898,4510000.0
2009-11-02 20:45:00,4.27255,4.27523,4.26706,4.27523,5630000.0
2009-11-02 20:46:00,4.2719,4.27401,4.262,4.27093,6380000.0
2009-11-02 20:47:00,4.2771,4.2771,4.26674,4.27238,5250000.0
2009-11-02 20:48:00,4.27472,4.27488,4.26454,4.27104,4510000.0
2009-11-02 20:49:00,4.27507,4.27618,4.26905,4.27542,5250000.0
2009-11-02 20:50:00,4.27531,4.27589,4.26894,4.27182,4890000.0
2009-11-02 20:51:00,4.26671,4.27646,4.26671,4.27646,4510000.0
2009-11-02 20:52:00,4.27612,4.2763,4.26653,4.27388,6010000.0
2009-11-02 20:53:00,4.27506,4.27526,4.26609,4.26801,4510000.0
2009-11-02 20:54:00,4.27609,4.27711,4.27294,4.27356,5250000.0
2009-11-02 20:55:00,4.27773,4.27773,4.27184,4.2775,7130000.0
2009-11-02 20:56:00,4.27716,4.2786,4.27361,4.27361,6000000.0
2009-11-02 20:57:00,4.2791,4.27989,4.26575,4.27296,7130000.0
2009-11-02 20:58:00,4.27848,4.27959,4.27013,4.27603,7500000.0
2009-11-02 20:59:00,4.27687,4.2848,4.27503,4.27503,4880000.0
2009-11-02 21:00:00,4.2809,4.28615,4.27497,4.28579,6380000.0
2009-11-02 21:01:00,4.28883,4.28967,4.28338,4.28338,4890000.0
2009-11-02 21:02:00,4.28675,4.29164,4.28011,4.28462,5250000.0
2009-11-02 21:03:00,4.29171,4.29171,4.28229,4.29136,6000000.0
2009-11-02 21:04:00,4.28822,4.2915,4.28629,4.2915,3770000.0
2009-11-02 21:05:00,4.28912,4.29246,4.289,4.29096,7510000.0
2009-11-02 21:06:00,4.29279,4.29381,4.28037,4.29003,6750000.0
2009-11-02 21:07:00,4.29303,4.29429,4.28725,4.28995,5250000.0
2009-11-02 21:08:00,4.29016,4.29934,4.28854,4.29118,5250000.0
2009-11-02 21:09:00,4.29009,4.30164,4.29009,4.29685,5250000.0
2009-11-02 21:10:00,4.30415,4.30627,4.29578,4.30272,6760000.0
2009-11-02 21:11:00,4.30759,4.31483,4.30666,4.31483,7500000.0
2009-11-02 21:12:00,4.31032,4.31973,4.31032,4.31973,4510000.0
2009-11-02 21:13:00,4.32378,4.32411,4.31462,4.32411,6380000.0
2009-11-02 21:14:00,4.32325,4.32406,4.31564,4.31564,4880000.0
2009-11-02 21:15:00,4.32287,4.32659,4.31738,4.32441,5630000.0
2009-11-02 21:16:00,4.32143,4.3226,4.31046,4.31046,5260000.0
2009-11-02 21:17:00,4.31217,4.31416,4.30566,4.31416,5630000.0
2009-11-02 21:18:00,4.31374,4.31432,4.30695,4.31383,7510000.0
2009-11-02 21:19:00,4.307,4.31345,4.307,4.31217,4880000.0
2009-11-02 21:20:00,4.31023,4.31213,4.30084,4.30084,7880000.0
2009-11-02 21:21:00,4.30925,4.31095,4.29843,4.3085,6380000.0
2009-11-02 21:22:00,4.31012,4.31012,4.29943,4.30978,5630000.0
2009-11-02 21:23:00,4.30764,4.30764,4.29659,4.30653,6750000.0
2009-11-02 21:24:00,4.30302,4.30694,4.2982,4.30588,5630000.0
2009-11-02 21:25:00,4.30566,4.30566,4.28834,4.28834,6000000.0
2009-11-02 21:26:00,4.29082,4.29407,4.29082,4.29344,4880000.0
2009-11-02 21:27:00,4.28814,4.28814,4.27868,4.28232,5630000.0
2009-11-02 21:28:00,4.28166,4.28657,4.27597,4.28634,6760000.0
2009-11-02 21:29:00,4.28705,4.28906,4.27949,4.28637,9000000.0
2009-11-02 21:30:00,4.28831,4.28831,4.28329,4.28745,6010000.0
2009-11-02 21:31:00,4.28508,4.28695,4.27973,4.28483,7130000.0
2009-11-02 21:32:00,4.2776,4.28921,4.2776,4.28335,4890000.0
2009-11-02 21:33:00,4.28352,4.28577,4.28164,4.28577,5260000.0
2009-11-02 21:34:00,4.28053,4.28678,4.28053,4.28333,4510000.0
2009-11-02 21:35:00,4.28791,4.28984,4.28286,4.28528,5630000.0
2009-11-02 21:36:00,4.28529,4.29026,4.28529,4.28792,5640000.0
2009-11-02 21:37:00,4.2907,4.29174,4.2823,4.29174,5630000.0
2009-11-02 21:38:00,4.28864,4.28864,4.28242,4.28439,5250000.0
2009-11-02 21:39:00,4.27933,4.29217,4.27933,4.28736,8250000.0
2009-11-02 21:40:00,4.28087,4.28945,4.28087,4.28855,5250000.0
2009-11-02 21:41:00,4.2902,4.2902,4.27769,4.28003,7880000.0
2009-11-02 21:42:00,4.28529,4.28988,4.28086,4.28988,6770000.0
2009-11-02 21:43:00,4.28755,4.28778,4.28321,4.28321,7130000.0
2009-11-02 21:44:00,4.28294,4.28936,4.27977,4.27977,5630000.0
2009-11-02 21:45:00,4.28421,4.28823,4.28421,4.28787,4880000.0
2009-11-02 21:46:00,4.28333,4.28818,4.28157,4.28818,5250000.0
2009-11-02 21:47:00,4.28773,4.28773,4.27653,4.28234,6000000.0
2009-11-02 21:48:00,4.28367,4.28857,4.27363,4.28857,6000000.0
2009-11-02 21:49:00,4.29016,4.29127,4.27984,4.28517,7510000.0
2009-11-02 21:50:00,4.27939,4.29334,4.27939,4.29115,5260000.0
2009-11-02 21:51:00,4.29039,4.29087,4.28164,4.29087,5640000.0
2009-11-02 21:52:00,4.28966,4.28966,4.28014,4.28951,6750000.0
2009-11-02 21:53:00,4.29189,4.29189,4.28331,4.28475,4510000.0
2009-11-02 21:54:00,4.28548,4.28828,4.2758,4.28456,6000000.0
2009-11-02 21:55:00,4.28791,4.28871,4.28464,4.28672,6770000.0
2009-11-02 21:56:00,4.28634,4.28888,4.27638,4.28103,7510000.0
2009-11-02 21:57:00,4.2876,4.29229,4.28369,4.2863,8260000.0
2009-11-02 21:58:00,4.2908,4.2908,4.28484,4.29024,6760000.0
2009-11-02 21:59:00,4.28638,4.28843,4.27714,4.28122,5630000.0
2009-11-02 22:00:00,4.28693,4.29042,4.28019,4.29028,9010000.0
2009-11-02 22:01:00,4.29034,4.29295,4.28887,4.29295,4880000.0
2009-11-02 22:02:00,4.28857,4.29109,4.28413,4.28702,7890000.0
2009-11-02 22:03:00,4.28849,4.29125,4.27995,4.29001,7510000.0
2009-11-02 22:04:00,4.2919,4.29209,4.2838,4.29209,7880000.0
2009-11-02 22:05:00,4.28347,4.28805,4.28079,4.28079,7880000.0
2009-11-02 22:06:00,4.2901,4.29093,4.28446,4.28746,5250000.0
2009-11-02 22:07:00,4.28981,4.29107,4.28187,4.28743,4510000.0
2009-11-02 22:08:00,4.28654,4.28991,4.27845,4.28278,5630000.0
2009-11-02 22:09:00,4.28864,4.29157,4.28522,4.29047,4880000.0
2009-11-02 22:10:00,4.28151,4.29475,4.27989,4.2932,7130000.0
2009-11-02 22:11:00,4.29062,4.29141,4.28059,4.28854,6390000.0
2009-11-02 22:12:00,4.28862,4.29139,4.28336,4.29102,6000000.0
2009-11-02 22:13:00,4.29107,4.29324,4.28683,4.28816,6760000.0
2009-11-02 22:14:00,4.28805,4.29498,4.28734,4.28734,4880000.0
2009-11-02 22:15:00,4.29583,4.29929,4.28863,4.29242,5640000.0
2009-11-02 22:16:00,4.29515,4.29515,4.28398,4.28943,6760000.0
2009-11-02 22:17:00,4.29168,4.29571,4.2836,4.29571,7130000.0
2009-11-02 22:18:00,4.29055,4.29286,4.28488,4.28842,6750000.0
2009-11-02 22:19:00,4.28951,4.29447,4.28945,4.29286,6000000.0
2009-11-02 22:20:00,4.29174,4.29445,4.28684,4.29255,6750000.0
2009-11-02 22:21:00,4.29465,4.29465,4.28905,4.28905,6000000.0
2009-11-02 22:22:00,4.29219,4.29281,4.28293,4.29276,7510000.0
2009-11-02 22:23:00,4.28863,4.29283,4.2834,4.28596,6760000.0
2009-11-02 22:24:00,4.29001,4.29169,4.2819,4.29169,4510000.0
2009-11-02 22:25:00,4.28989,4.29358,4.28718,4.29309,4880000.0
2009-11-02 22:26:00,4.29328,4.29684,4.28772,4.29675,4520000.0
2009-11-02 22:27:00,4.29714,4.29837,4.29327,4.29714,4880000.0
2009-11-02 22:28:00,4.29606,4.29857,4.29274,4.29857,4880000.0
2009-11-02 22:29:00,4.295,4.30043,4.29176,4.29176,5630000.0
2009-11-02 22:30:00,4.29653,4.30037,4.29305,4.2974,7500000.0
2009-11-02 22:31:00,4.29876,4.29876,4.29364,4.29463,6750000.0
2009-11-02 22:32:00,4.29999,4.29999,4.29591,4.29591,5250000.0
2009-11-02 22:33:00,4.29473,4.29698,4.29207,4.29574,6380000.0
2009-11-02 22:34:00,4.29765,4.29866,4.28792,4.28792,7140000.0
2009-11-02 22:35:00,4.29129,4.29648,4.28905,4.28924,4140000.0
2009-11-02 22:36:00,4.29487,4.29653,4.29275,4.29322,4880000.0
2009-11-02 22:37:00,4.29288,4.29426,4.29197,4.29423,5630000.0
2009-11-02 22:38:00,4.29533,4.29533,4.28893,4.29357,5260000.0
2009-11-02 22:39:00,4.28986,4.29209,4.28274,4.29209,7520000.0
2009-11-02 22:40:00,4.29547,4.29547,4.28752,4.29478,5250000.0
2009-11-02 22:41:00,4.29453,4.2949,4.28868,4.29392,4880000.0
2009-11-02 22:42:00,4.29544,4.29544,4.28989,4.294,5260000.0
2009-11-02 22:43:00,4.29435,4.29637,4.29051,4.29637,4510000.0
2009-11-02 22:44:00,4.2931,4.29531,4.28671,4.28671,6760000.0
2009-11-02 22:45:00,4.29289,4.29787,4.29116,4.29116,5260000.0
2009-11-02 22:46:00,4.29728,4.29818,4.29281,4.29458,4880000.0
2009-11-02 22:47:00,4.29731,4.29749,4.29117,4.29682,6380000.0
2009-11-02 22:48:00,4.29559,4.29616,4.28733,4.29616,5260000.0
2009-11-02 22:49:00,4.295,4.29698,4.29007,4.29669,7880000.0
2009-11-02 22:50:00,4.29671,4.29671,4.28765,4.29578,6390000.0
2009-11-02 22:51:00,4.29599,4.29694,4.2876,4.2963,5630000.0
2009-11-02 22:52:00,4.2955,4.29587,4.28733,4.29516,7880000.0
2009-11-02 22:53:00,4.29725,4.29725,4.29482,4.29501,4510000.0
2009-11-02 22:54:00,4.29664,4.29664,4.29049,4.29431,7880000.0
2009-11-02 22:55:00,4.29229,4.29723,4.29001,4.29723,6000000.0
2009-11-02 22:56:00,4.28719,4.29885,4.28719,4.29866,6000000.0
2009-11-02 22:57:00,4.29579,4.2969,4.28662,4.29401,7500000.0
2009-11-02 22:58:00,4.29619,4.29619,4.28613,4.29063,4880000.0
2009-11-02 22:59:00,4.29162,4.29524,4.2853,4.2907,5250000.0
2009-11-02 23:00:00,4.29518,4.29655,4.28832,4.29347,4880000.0
2009-11-02 23:01:00,4.2952,4.2952,4.28692,4.29501,6000000.0
2009-11-02 23:02:00,4.29528,4.29528,4.28725,4.28725,4510000.0
2009-11-02 23:03:00,4.29595,4.29595,4.28765,4.2877,6750000.0
2009-11-02 23:04:00,4.29455,4.29664,4.29017,4.2929,5250000.0
2009-11-02 23:05:00,4.28699,4.29654,4.28699,4.28965,5250000.0
2009-11-02 23:06:00,4.29443,4.29443,4.28724,4.2935,5630000.0
2009-11-02 23:07:00,4.29159,4.29631,4.28637,4.29196,5250000.0
2009-11-02 23:08:00,4.29629,4.29667,4.29302,4.29667,4880000.0
2009-11-02 23:09:00,4.29742,4.29742,4.29519,4.29692,6380000.0
2009-11-02 23:10:00,4.29567,4.29681,4.2908,4.29598,6000000.0
2009-11-02 23:11:00,4.29003,4.29599,4.28926,4.29028,7890000.0
2009-11-02 23:12:00,4.29171,4.29506,4.28485,4.28485,6000000.0
2009-11-02 23:13:00,4.29007,4.29543,4.29007,4.29018,4880000.0
2009-11-02 23:14:00,4.29568,4.29707,4.28302,4.28302,4880000.0
2009-11-02 23:15:00,4.29423,4.29468,4.28608,4.29271,4510000.0
2009-11-02 23:16:00,4.28975,4.29349,4.28769,4.29272,4880000.0
2009-11-02 23:17:00,4.28994,4.2933,4.2866,4.29039,7880000.0
2009-11-02 23:18:00,4.2943,4.2944,4.28892,4.2944,6000000.0
2009-11-02 23:19:00,4.29302,4.29302,4.28022,4.28022,7500000.0
2009-11-02 23:20:00,4.29434,4.29517,4.28716,4.28716,5630000.0
2009-11-02 23:21:00,4.29223,4.29223,4.28468,4.28655,5250000.0
2009-11-02 23:22:00,4.29322,4.29322,4.2848,4.28524,5630000.0
2009-11-02 23:23:00,4.29135,4.29449,4.28899,4.29449,5250000.0
2009-11-02 23:24:00,4.28932,4.29414,4.28796,4.29054,6000000.0
2009-11-02 23:25:00,4.29187,4.29281,4.28773,4.28773,5250000.0
2009-11-02 23:26:00,4.29116,4.29613,4.28601,4.28601,4880000.0
2009-11-02 23:27:00,4.29254,4.29552,4.28608,4.29207,7880000.0
2009-11-02 23:28:00,4.29343,4.2939,4.28693,4.29382,7510000.0
2009-11-02 23:29:00,4.29258,4.29341,4.28581,4.29183,7130000.0
2009-11-02 23:30:00,4.29137,4.29526,4.28561,4.28968,7500000.0
2009-11-02 23:31:00,4.29144,4.29373,4.28851,4.2926,6750000.0
2009-11-02 23:32:00,4.28876,4.2928,4.2853,4.29148,4140000.0
2009-11-02 23:33:00,4.29075,4.29205,4.28827,4.29147,4140000.0
2009-11-02 23:34:00,4.29092,4.29263,4.28614,4.29263,6760000.0
2009-11-02 23:36:00,4.28918,4.29135,4.28543,4.28596,4520000.0
2009-11-02 23:37:00,4.29079,4.29342,4.28521,4.29342,6390000.0
2009-11-02 23:38:00,4.28744,4.29203,4.28143,4.28143,6770000.0
2009-11-02 23:39:00,4.28568,4.29325,4.28568,4.29231,5630000.0
2009-11-02 23:40:00,4.29147,4.29147,4.28061,4.28904,5260000.0
2009-11-02 23:41:00,4.28988,4.29281,4.28093,4.28655,7500000.0
2009-11-02 23:42:00,4.29352,4.29352,4.2822,4.29219,5630000.0
2009-11-02 23:43:00,4.29186,4.29199,4.2859,4.29044,6760000.0
2009-11-02 23:44:00,4.28727,4.29179,4.28031,4.28812,6390000.0
2009-11-02 23:45:00,4.28987,4.29274,4.28714,4.29117,5260000.0
2009-11-02 23:46:00,4.28826,4.29198,4.2807,4.28454,6760000.0
2009-11-02 23:47:00,4.28779,4.2921,4.28696,4.28803,6380000.0
2009-11-02 23:48:00,4.29358,4.29358,4.28852,4.28915,6000000.0
2009-11-02 23:49:00,4.28614,4.29076,4.28485,4.2886,7130000.0
2009-11-02 23:50:00,4.29325,4.29325,4.2819,4.28589,5640000.0
2009-11-02 23:51:00,4.29073,4.29308,4.28335,4.29102,6000000.0
2009-11-02 23:52:00,4.29302,4.2936,4.28814,4.28879,7140000.0
2009-11-02 23:53:00,4.29074,4.29388,4.28803,4.28803,6000000.0
2009-11-02 23:54:00,4.29358,4.29526,4.28559,4.29433,7880000.0
2009-11-02 23:55:00,4.28762,4.29839,4.28762,4.29357,5630000.0
2009-11-02 23:57:00,4.29196,4.29504,4.28555,4.29124,7510000.0
2009-11-02 23:58:00,4.29056,4.29485,4.28502,4.29133,6760000.0
2009-11-02 23:59:00,4.28454,4.29492,4.28454,4.2847,10880000.0
2009-11-03 00:00:00,4.29426,4.29486,4.29033,4.29033,6000000.0
2009-11-03 00:01:00,4.2944,4.29477,4.28999,4.29043,5250000.0
2009-11-03 00:02:00,4.29105,4.29291,4.28624,4.29223,4520000.0
2009-11-03 00:03:00,4.28848,4.29467,4.28523,4.29063,6380000.0
2009-11-03 00:04:00,4.29345,4.29488,4.28608,4.29173,5640000.0
2009-11-03 00:05:00,4.29263,4.29275,4.28362,4.29098,6760000.0
2009-11-03 00:06:00,4.29173,4.29459,4.28652,4.29184,6770000.0
2009-11-03 00:07:00,4.2923,4.2923,4.28338,4.28338,5630000.0
2009-11-03 00:08:00,4.2909,4.29192,4.28763,4.29192,6010000.0
2009-11-03 00:09:00,4.29381,4.29381,4.28006,4.28746,4510000.0
2009-11-03 00:10:00,4.2922,4.2932,4.28791,4.28965,6000000.0
2009-11-03 00:11:00,4.29388,4.29388,4.28854,4.29276,7130000.0
2009-11-03 00:12:00,4.2925,4.29384,4.2876,4.29101,4510000.0
2009-11-03 00:13:00,4.29351,4.29351,4.28728,4.29181,4520000.0
2009-11-03 00:14:00,4.29162,4.29162,4.28575,4.29073,6000000.0
2009-11-03 00:15:00,4.29247,4.29275,4.28641,4.29275,7500000.0
2009-11-03 00:16:00,4.29209,4.29349,4.28886,4.29341,5630000.0
2009-11-03 00:17:00,4.2906,4.29316,4.28399,4.29138,4880000.0
2009-11-03 00:18:00,4.29202,4.29235,4.28183,4.29066,5630000.0
2009-11-03 00:19:00,4.28487,4.29533,4.28487,4.28793,7130000.0
2009-11-03 00:20:00,4.29044,4.29526,4.28454,4.29172,7130000.0
2009-11-03 00:21:00,4.29342,4.29342,4.28213,4.29038,4510000.0
2009-11-03 00:22:00,4.28939,4.2924,4.28087,4.2924,4140000.0
2009-11-03 00:23:00,4.29502,4.29574,4.28563,4.28965,6760000.0
2009-11-03 00:24:00,4.28682,4.29861,4.28682,4.29576,6010000.0
2009-11-03 00:25:00,4.29261,4.29327,4.28753,4.29327,4510000.0
2009-11-03 00:26:00,4.29261,4.2942,4.2868,4.29401,6010000.0
2009-11-03 00:27:00,4.29573,4.29573,4.28618,4.29119,5260000.0
2009-11-03 00:28:00,4.29055,4.29361,4.2859,4.29361,4510000.0
2009-11-03 00:29:00,4.28745,4.29449,4.28151,4.28702,7510000.0
2009-11-03 00:30:00,4.28794,4.29039,4.27998,4.27998,7130000.0
2009-11-03 00:31:00,4.29083,4.29111,4.28345,4.29111,7900000.0
2009-11-03 00:32:00,4.29095,4.29414,4.28829,4.28947,6390000.0
2009-11-03 00:33:00,4.2905,4.29592,4.2861,4.29592,6380000.0
2009-11-03 00:34:00,4.29485,4.30054,4.29095,4.30054,5250000.0
2009-11-03 00:35:00,4.28953,4.29968,4.28953,4.29968,6380000.0
2009-11-03 00:36:00,4.29952,4.29952,4.28954,4.28954,5630000.0
2009-11-03 00:37:00,4.28755,4.28987,4.28613,4.28859,5630000.0
2009-11-03 00:38:00,4.29855,4.29855,4.28103,4.28103,6000000.0
2009-11-03 00:39:00,4.28505,4.29955,4.28221,4.299,4880000.0
2009-11-03 00:40:00,4.28625,4.28903,4.28056,4.28893,3760000.0
2009-11-03 00:41:00,4.29073,4.30222,4.28925,4.30222,4510000.0
2009-11-03 00:42:00,4.30321,4.30321,4.2876,4.29787,6760000.0
2009-11-03 00:43:00,4.29613,4.29613,4.28242,4.2915,6010000.0
2009-11-03 00:44:00,4.28972,4.29366,4.2839,4.2839,8640000.0
2009-11-03 00:45:00,4.28996,4.29129,4.2882,4.28878,4520000.0
2009-11-03 00:46:00,4.28991,4.29129,4.28371,4.29083,4880000.0
2009-11-03 00:47:00,4.29153,4.29153,4.27877,4.27877,5250000.0
2009-11-03 00:48:00,4.29101,4.29101,4.28351,4.2879,9010000.0
2009-11-03 00:49:00,4.28962,4.28962,4.28407,4.28627,3000000.0
2009-11-03 00:50:00,4.29102,4.29102,4.28211,4.28712,5250000.0
2009-11-03 00:51:00,4.28686,4.28923,4.28686,4.28721,2250000.0
2009-11-03 00:52:00,4.29085,4.29085,4.28382,4.28796,9380000.0
2009-11-03 00:53:00,4.28875,4.2907,4.27935,4.28873,6750000.0
2009-11-03 00:54:00,4.29021,4.29021,4.27801,4.28261,4140000.0
2009-11-03 00:55:00,4.28516,4.28988,4.27945,4.28393,5270000.0
2009-11-03 00:56:00,4.28981,4.28981,4.28261,4.28261,4510000.0
2009-11-03 00:57:00,4.28973,4.29061,4.28067,4.28875,7130000.0
2009-11-03 00:58:00,4.29048,4.29048,4.27868,4.28724,10140000.0
2009-11-03 00:59:00,4.28416,4.29066,4.27841,4.27846,10130000.0
2009-11-03 01:00:00,4.28462,4.28921,4.28462,4.28601,5250000.0
2009-11-03 01:01:00,4.2892,4.2892,4.27947,4.28771,5250000.0
2009-11-03 01:02:00,4.28535,4.29144,4.28354,4.28539,4880000.0
2009-11-03 01:03:00,4.28445,4.29146,4.28445,4.28985,4880000.0
2009-11-03 01:04:00,4.28842,4.28842,4.28208,4.28427,6770000.0
2009-11-03 01:05:00,4.28942,4.28942,4.28805,4.28841,5260000.0
2009-11-03 01:06:00,4.28566,4.29158,4.28299,4.28901,6380000.0
2009-11-03 01:07:00,4.28321,4.2905,4.28041,4.28615,7130000.0
2009-11-03 01:08:00,4.28948,4.28948,4.28489,4.28819,7880000.0
2009-11-03 01:09:00,4.28868,4.28957,4.28375,4.28748,4880000.0
2009-11-03 01:10:00,4.28898,4.29017,4.28395,4.28898,7510000.0
2009-11-03 01:11:00,4.28844,4.28844,4.28277,4.28277,6380000.0
2009-11-03 01:12:00,4.28432,4.29087,4.27985,4.28362,7140000.0
2009-11-03 01:13:00,4.28861,4.28861,4.28183,4.28385,6000000.0
2009-11-03 01:14:00,4.28738,4.2889,4.28461,4.28461,3380000.0
2009-11-03 01:15:00,4.28981,4.28981,4.27736,4.28853,13880000.0
2009-11-03 01:16:00,4.28435,4.291,4.28161,4.28819,5260000.0
2009-11-03 01:17:00,4.2866,4.2866,4.27707,4.27707,4510000.0
2009-11-03 01:18:00,4.2848,4.28509,4.27695,4.27695,5630000.0
2009-11-03 01:19:00,4.28607,4.28639,4.27729,4.27729,7140000.0
2009-11-03 01:20:00,4.28855,4.28855,4.28414,4.28414,4880000.0
2009-11-03 01:21:00,4.28756,4.29009,4.28351,4.2886,4880000.0
2009-11-03 01:22:00,4.28248,4.2938,4.28248,4.29021,6760000.0
2009-11-03 01:23:00,4.28922,4.28922,4.28373,4.28714,5250000.0
2009-11-03 01:24:00,4.28625,4.28625,4.27783,4.27783,5640000.0
2009-11-03 01:25:00,4.27985,4.29095,4.27864,4.27864,5260000.0
2009-11-03 01:26:00,4.28943,4.28943,4.28442,4.28745,6750000.0
2009-11-03 01:27:00,4.28918,4.28918,4.27891,4.28756,5630000.0
2009-11-03 01:28:00,4.28877,4.28877,4.27944,4.28785,6000000.0
2009-11-03 01:29:00,4.28778,4.28919,4.28426,4.28792,5260000.0
2009-11-03 01:30:00,4.28963,4.28963,4.28213,4.28767,4510000.0
2009-11-03 01:31:00,4.28789,4.28789,4.27753,4.28265,8260000.0
2009-11-03 01:32:00,4.28535,4.28849,4.27912,4.28528,6750000.0
2009-11-03 01:33:00,4.28679,4.28706,4.27987,4.28314,7500000.0
2009-11-03 01:34:00,4.28881,4.28881,4.27718,4.28238,7500000.0
2009-11-03 01:35:00,4.28624,4.29157,4.28542,4.28875,6010000.0
2009-11-03 01:36:00,4.28484,4.2908,4.28484,4.28757,5250000.0
2009-11-03 01:37:00,4.2877,4.2877,4.27689,4.28253,7880000.0
2009-11-03 01:38:00,4.28422,4.28422,4.28309,4.28309,1130000.0
2009-11-03 01:39:00,4.28848,4.28848,4.28413,4.28657,5640000.0
2009-11-03 01:40:00,4.28595,4.2884,4.28478,4.28714,5630000.0
2009-11-03 01:41:00,4.28817,4.28817,4.2766,4.28539,7500000.0
2009-11-03 01:42:00,4.27957,4.29128,4.27957,4.29007,4880000.0
2009-11-03 01:43:00,4.28487,4.29078,4.28176,4.28872,5260000.0
2009-11-03 01:44:00,4.28441,4.29016,4.2792,4.2834,9760000.0
2009-11-03 01:45:00,4.28698,4.28698,4.28233,4.28233,1500000.0
2009-11-03 01:46:00,4.28709,4.28885,4.28215,4.28629,5630000.0
2009-11-03 01:47:00,4.28614,4.29075,4.28532,4.28883,7140000.0
2009-11-03 01:48:00,4.289,4.289,4.28124,4.28608,2260000.0
2009-11-03 01:49:00,4.28574,4.29066,4.27948,4.28442,4510000.0
2009-11-03 01:50:00,4.2879,4.28988,4.27955,4.28854,8260000.0
2009-11-03 01:51:00,4.28227,4.2929,4.28227,4.28996,4880000.0
2009-11-03 01:52:00,4.28641,4.28845,4.27833,4.28455,7130000.0
2009-11-03 01:53:00,4.28653,4.29122,4.28106,4.28925,7130000.0
2009-11-03 01:54:00,4.28676,4.28676,4.28,4.28,5630000.0
2009-11-03 01:55:00,4.28392,4.29127,4.28344,4.28344,8250000.0
2009-11-03 01:56:00,4.28636,4.28908,4.28318,4.28582,6750000.0
2009-11-03 01:57:00,4.28976,4.28976,4.27899,4.2877,9380000.0
2009-11-03 01:58:00,4.28532,4.2917,4.28532,4.28781,4510000.0
2009-11-03 02:01:00,4.2892,4.2892,4.28499,4.28502,4880000.0
2009-11-03 02:02:00,4.28482,4.28863,4.28235,4.28326,5630000.0
2009-11-03 02:03:00,4.28887,4.28887,4.28209,4.28742,7510000.0
2009-11-03 02:04:00,4.2882,4.28971,4.27986,4.28849,6760000.0
2009-11-03 02:05:00,4.28944,4.28944,4.27927,4.28823,9750000.0
2009-11-03 02:06:00,4.28873,4.28873,4.27912,4.28674,9400000.0
2009-11-03 02:07:00,4.28907,4.28907,4.28357,4.28773,5260000.0
2009-11-03 02:08:00,4.28299,4.28946,4.28299,4.28443,7880000.0
2009-11-03 02:09:00,4.28674,4.28831,4.28136,4.28382,7880000.0
2009-11-03 02:10:00,4.2842,4.28515,4.2794,4.28324,6380000.0
2009-11-03 02:11:00,4.28695,4.28947,4.27978,4.28816,6030000.0
2009-11-03 02:12:00,4.28862,4.28862,4.28372,4.28755,3760000.0
2009-11-03 02:13:00,4.28787,4.28838,4.2806,4.28285,6760000.0
2009-11-03 02:14:00,4.28596,4.2912,4.27987,4.28743,16140000.0
2009-11-03 02:15:00,4.29764,4.30109,4.29023,4.29023,6380000.0
2009-11-03 02:19:00,4.29927,4.30414,4.29927,4.30027,5630000.0
2009-11-03 02:20:00,4.29721,4.30248,4.29693,4.29804,6380000.0
2009-11-03 02:21:00,4.29802,4.30296,4.29558,4.30057,5630000.0
2009-11-03 02:22:00,4.29527,4.30608,4.29527,4.29926,5250000.0
2009-11-03 02:23:00,4.30116,4.30132,4.29588,4.29588,5250000.0
2009-11-03 02:24:00,4.30214,4.30321,4.2969,4.30128,6760000.0
2009-11-03 02:25:00,4.29923,4.30667,4.29504,4.30147,6000000.0
2009-11-03 02:26:00,4.30197,4.30197,4.29605,4.29605,4880000.0
2009-11-03 02:27:00,4.3018,4.30201,4.29281,4.30042,4880000.0
2009-11-03 02:28:00,4.30376,4.30823,4.30232,4.30823,4510000.0
2009-11-03 02:29:00,4.30282,4.30459,4.29906,4.30057,6390000.0
2009-11-03 02:30:00,4.29732,4.29742,4.28802,4.29742,7880000.0
2009-11-03 02:31:00,4.304,4.30515,4.3009,4.30474,3760000.0
2009-11-03 02:32:00,4.30581,4.30581,4.29655,4.29987,4140000.0
2009-11-03 02:33:00,4.30176,4.30778,4.30111,4.30582,7510000.0
2009-11-03 02:34:00,4.30479,4.30479,4.29263,4.2987,9380000.0
2009-11-03 02:35:00,4.30446,4.30552,4.30015,4.30399,5250000.0
2009-11-03 02:36:00,4.30153,4.3077,4.29762,4.30007,6380000.0
2009-11-03 02:37:00,4.30022,4.30656,4.29994,4.30044,4130000.0
2009-11-03 02:38:00,4.3045,4.3045,4.29509,4.2984,5260000.0
2009-11-03 02:39:00,4.30635,4.30635,4.30121,4.3053,6010000.0
2009-11-03 02:40:00,4.30406,4.30533,4.29662,4.3048,7130000.0
2009-11-03 02:41:00,4.30228,4.30242,4.29709,4.2982,8260000.0
2009-11-03 02:42:00,4.30489,4.30528,4.29577,4.30344,7140000.0
2009-11-03 02:43:00,4.30506,4.30506,4.29711,4.30279,5630000.0
2009-11-03 02:44:00,4.30366,4.30366,4.29792,4.29858,3380000.0
2009-11-03 02:45:00,4.30283,4.30498,4.29303,4.30152,6390000.0
2009-11-03 02:46:00,4.30008,4.30562,4.29493,4.30023,6380000.0
2009-11-03 02:47:00,4.30192,4.30728,4.29828,4.30564,4890000.0
2009-11-03 02:48:00,4.30225,4.30597,4.29677,4.30458,6770000.0
2009-11-03 02:49:00,4.30368,4.30428,4.29889,4.30021,5630000.0
2009-11-03 02:50:00,4.30201,4.30596,4.29614,4.30284,6010000.0
2009-11-03 02:51:00,4.30392,4.30392,4.29669,4.29875,8250000.0
2009-11-03 02:52:00,4.30433,4.30509,4.30032,4.30244,5260000.0
2009-11-03 02:53:00,4.30426,4.30617,4.30039,4.30424,5250000.0
2009-11-03 02:54:00,4.30102,4.30767,4.29647,4.30498,8260000.0
2009-11-03 02:55:00,4.29919,4.30383,4.29645,4.29665,4520000.0
2009-11-03 02:56:00,4.30075,4.30636,4.29743,4.30507,6380000.0
2009-11-03 02:57:00,4.30418,4.30418,4.29394,4.30003,5630000.0
2009-11-03 02:58:00,4.30411,4.30411,4.29891,4.30105,5630000.0
2009-11-03 02:59:00,4.30036,4.30272,4.29391,4.29391,8630000.0
2009-11-03 03:00:00,4.30134,4.30398,4.29732,4.3032,5260000.0
2009-11-03 03:01:00,4.29925,4.30828,4.29925,4.30556,6000000.0
2009-11-03 03:02:00,4.29996,4.30532,4.29589,4.30177,7880000.0
2009-11-03 03:03:00,4.30198,4.30473,4.29575,4.30397,5250000.0
2009-11-03 03:04:00,4.29699,4.30937,4.29699,4.30568,5630000.0
2009-11-03 03:05:00,4.29979,4.30555,4.29542,4.30107,7130000.0
2009-11-03 03:06:00,4.30345,4.30414,4.29498,4.30239,6380000.0
2009-11-03 03:07:00,4.29937,4.3054,4.29937,4.30319,4510000.0
2009-11-03 03:08:00,4.30386,4.30386,4.29365,4.29868,6000000.0
2009-11-03 03:09:00,4.30009,4.3046,4.29779,4.29779,4890000.0
2009-11-03 03:10:00,4.30202,4.30202,4.29827,4.29838,3010000.0
2009-11-03 03:11:00,4.30326,4.30326,4.29329,4.29329,4890000.0
2009-11-03 03:12:00,4.30461,4.30461,4.2946,4.30249,4880000.0
2009-11-03 03:13:00,4.30445,4.30497,4.29511,4.30342,4890000.0
2009-11-03 03:14:00,4.30171,4.3036,4.29299,4.29299,6010000.0
2009-11-03 03:15:00,4.29797,4.30446,4.29362,4.30349,6760000.0
2009-11-03 03:16:00,4.29607,4.30306,4.29429,4.30042,2260000.0
2009-11-03 03:17:00,4.304,4.304,4.29529,4.30349,6010000.0
2009-11-03 03:18:00,4.30484,4.30484,4.30013,4.30249,2630000.0
2009-11-03 03:19:00,4.30465,4.30465,4.29765,4.29765,6380000.0
2009-11-03 03:20:00,4.30315,4.30315,4.29668,4.30123,7130000.0
2009-11-03 03:21:00,4.30303,4.30527,4.29988,4.30527,4880000.0
2009-11-03 03:22:00,4.30011,4.30251,4.29278,4.29384,8640000.0
2009-11-03 03:23:00,4.30382,4.30382,4.29819,4.30098,6000000.0
2009-11-03 03:24:00,4.30536,4.30536,4.30159,4.30299,6010000.0
2009-11-03 03:25:00,4.30082,4.30741,4.30082,4.30571,6000000.0
2009-11-03 03:26:00,4.29956,4.30741,4.29956,4.30539,7880000.0
2009-11-03 03:27:00,4.30389,4.30389,4.29144,4.2938,6380000.0
2009-11-03 03:28:00,4.30469,4.30469,4.2969,4.2998,4500000.0
2009-11-03 03:29:00,4.304,4.304,4.29951,4.29951,3750000.0
2009-11-03 03:30:00,4.29878,4.3035,4.29875,4.29875,6000000.0
2009-11-03 03:31:00,4.30514,4.30545,4.296,4.30483,6000000.0
2009-11-03 03:32:00,4.30116,4.30438,4.30116,4.30438,1500000.0
2009-11-03 03:33:00,4.30174,4.3039,4.29881,4.30158,6750000.0
2009-11-03 03:34:00,4.29945,4.30481,4.29834,4.29834,6380000.0
2009-11-03 03:35:00,4.30425,4.30425,4.29684,4.29743,7510000.0
2009-11-03 03:36:00,4.29572,4.30676,4.29572,4.30027,7500000.0
2009-11-03 03:37:00,4.30048,4.30591,4.29275,4.29872,5640000.0
2009-11-03 03:38:00,4.29789,4.30922,4.29732,4.30397,7510000.0
2009-11-03 03:39:00,4.3005,4.30589,4.29616,4.30405,4880000.0
2009-11-03 03:40:00,4.3034,4.30446,4.29535,4.2999,6010000.0
2009-11-03 03:41:00,4.30511,4.30511,4.29512,4.304,7510000.0
2009-11-03 03:42:00,4.30067,4.30318,4.29772,4.29875,4880000.0
2009-11-03 03:43:00,4.30262,4.30262,4.29284,4.29325,6000000.0
2009-11-03 03:44:00,4.30201,4.30569,4.29487,4.29785,9380000.0
2009-11-03 03:45:00,4.29758,4.30331,4.29758,4.30331,4510000.0
2009-11-03 03:46:00,4.30433,4.30433,4.29528,4.30281,7880000.0
2009-11-03 03:47:00,4.30476,4.30476,4.30033,4.30429,5250000.0
2009-11-03 03:48:00,4.30076,4.30791,4.29789,4.30474,7880000.0
2009-11-03 03:49:00,4.30266,4.30266,4.29184,4.29283,5630000.0
2009-11-03 03:50:00,4.29986,4.30861,4.29609,4.30397,8260000.0
2009-11-03 03:51:00,4.29989,4.30477,4.29969,4.29969,6010000.0
2009-11-03 03:52:00,4.30008,4.30461,4.29384,4.29384,7880000.0
2009-11-03 03:53:00,4.30478,4.30478,4.2982,4.30105,4880000.0
2009-11-03 03:54:00,4.3038,4.30437,4.29468,4.3028,6010000.0
2009-11-03 03:55:00,4.30406,4.30406,4.29335,4.30278,7500000.0
2009-11-03 03:56:00,4.30344,4.30511,4.30001,4.30129,6000000.0
2009-11-03 03:57:00,4.29999,4.30605,4.29999,4.30459,6760000.0
2009-11-03 03:58:00,4.30261,4.30519,4.29871,4.302,6010000.0
2009-11-03 03:59:00,4.30471,4.30471,4.29887,4.30342,4880000.0
2009-11-03 04:00:00,4.29674,4.30311,4.29674,4.30187,6380000.0
2009-11-03 04:01:00,4.30422,4.30491,4.29544,4.30442,6760000.0
2009-11-03 04:02:00,4.30148,4.30757,4.29799,4.30537,7130000.0
2009-11-03 04:03:00,4.30496,4.30496,4.29883,4.30367,5260000.0
2009-11-03 04:04:00,4.30488,4.30488,4.29776,4.30375,6760000.0
2009-11-03 04:05:00,4.30079,4.30226,4.293,4.293,6390000.0
2009-11-03 04:06:00,4.30294,4.30294,4.29129,4.29301,5250000.0
2009-11-03 04:07:00,4.29654,4.30795,4.29654,4.30283,7140000.0
2009-11-03 04:08:00,4.30061,4.30315,4.29288,4.29758,6380000.0
2009-11-03 04:09:00,4.30268,4.304,4.29408,4.30186,4880000.0
2009-11-03 04:10:00,4.30011,4.30467,4.29992,4.30294,5250000.0
2009-11-03 04:11:00,4.30394,4.30438,4.2974,4.30411,4880000.0
2009-11-03 04:12:00,4.30233,4.30233,4.28965,4.28965,6000000.0
2009-11-03 04:13:00,4.30303,4.3045,4.29526,4.30393,4520000.0
2009-11-03 04:14:00,4.3,4.30594,4.3,4.30247,7500000.0
2009-11-03 04:15:00,4.29986,4.3025,4.29226,4.29226,5630000.0
2009-11-03 04:16:00,4.30032,4.30361,4.29832,4.29979,5630000.0
2009-11-03 04:17:00,4.30394,4.30394,4.29752,4.29893,4510000.0
2009-11-03 04:18:00,4.29939,4.30375,4.28901,4.28901,5630000.0
2009-11-03 04:19:00,4.30056,4.30615,4.29546,4.30406,6760000.0
2009-11-03 04:20:00,4.30304,4.3033,4.29664,4.29664,5250000.0
2009-11-03 04:21:00,4.30315,4.30455,4.29535,4.30279,6000000.0
2009-11-03 04:22:00,4.29621,4.30637,4.29483,4.30124,6380000.0
2009-11-03 04:23:00,4.2941,4.30371,4.29401,4.29839,4880000.0
2009-11-03 04:24:00,4.29451,4.30444,4.29415,4.29415,5260000.0
2009-11-03 04:25:00,4.30285,4.30342,4.29876,4.30271,6010000.0
2009-11-03 04:26:00,4.29985,4.30686,4.29526,4.30306,6000000.0
2009-11-03 04:27:00,4.30113,4.30508,4.29609,4.30357,8280000.0
2009-11-03 04:28:00,4.30403,4.30403,4.29381,4.30193,6000000.0
2009-11-03 04:29:00,4.30054,4.30626,4.30054,4.30324,6000000.0
2009-11-03 04:30:00,4.30528,4.3056,4.30004,4.30375,7880000.0
2009-11-03 04:31:00,4.29992,4.30627,4.29992,4.30436,7130000.0
2009-11-03 04:32:00,4.30362,4.30411,4.29868,4.30241,6000000.0
2009-11-03 04:33:00,4.30222,4.30392,4.29529,4.29962,7130000.0
2009-11-03 04:34:00,4.30198,4.30198,4.29685,4.29685,4880000.0
2009-11-03 04:35:00,4.2945,4.30325,4.2945,4.29778,5630000.0
2009-11-03 04:36:00,4.30236,4.30236,4.2897,4.29225,8260000.0
2009-11-03 04:37:00,4.30001,4.30146,4.28864,4.29,7510000.0
2009-11-03 04:38:00,4.30206,4.30206,4.2967,4.29731,4510000.0
2009-11-03 04:39:00,4.30288,4.30288,4.29054,4.29054,4880000.0
2009-11-03 04:40:00,4.30252,4.30451,4.29803,4.30449,5250000.0
2009-11-03 04:41:00,4.29904,4.30288,4.29021,4.29243,6390000.0
2009-11-03 04:42:00,4.3007,4.30507,4.29994,4.30393,6010000.0
2009-11-03 04:43:00,4.30428,4.30428,4.29444,4.30334,6380000.0
2009-11-03 04:44:00,4.30425,4.30425,4.29816,4.30156,6000000.0
2009-11-03 04:45:00,4.3031,4.30508,4.29462,4.30266,5250000.0
2009-11-03 04:46:00,4.29991,4.30615,4.29886,4.30422,5630000.0
2009-11-03 04:47:00,4.29995,4.30395,4.29429,4.29429,6390000.0
2009-11-03 04:48:00,4.29712,4.30765,4.29712,4.29814,5630000.0
2009-11-03 04:49:00,4.30177,4.30177,4.2919,4.29671,7140000.0
2009-11-03 04:50:00,4.30414,4.30414,4.29827,4.30249,6750000.0
2009-11-03 04:51:00,4.30033,4.30266,4.29241,4.29817,7900000.0
2009-11-03 04:52:00,4.30283,4.30412,4.30083,4.30191,6750000.0
2009-11-03 04:53:00,4.30301,4.30301,4.29698,4.29736,7890000.0
2009-11-03 04:54:00,4.30136,4.30581,4.29929,4.3038,4510000.0
2009-11-03 04:55:00,4.30424,4.30424,4.30199,4.30255,5260000.0
2009-11-03 04:56:00,4.30462,4.30462,4.29321,4.30245,5250000.0
2009-11-03 04:57:00,4.30201,4.30387,4.29811,4.30021,5250000.0
2009-11-03 04:58:00,4.30397,4.30397,4.29728,4.29849,6010000.0
2009-11-03 04:59:00,4.303,4.3046,4.2986,4.30256,4520000.0
2009-11-03 05:00:00,4.30167,4.30458,4.2939,4.2939,6000000.0
2009-11-03 05:01:00,4.30319,4.30481,4.29863,4.30411,7140000.0
2009-11-03 05:02:00,4.30402,4.30402,4.29835,4.30144,6380000.0
2009-11-03 05:03:00,4.30369,4.30487,4.29902,4.30357,4880000.0
2009-11-03 05:04:00,4.29963,4.30616,4.29598,4.30327,6760000.0
2009-11-03 05:05:00,4.30285,4.30285,4.29456,4.30187,7880000.0
2009-11-03 05:06:00,4.29746,4.30927,4.29746,4.30088,6010000.0
2009-11-03 05:07:00,4.30323,4.30323,4.29666,4.29666,4510000.0
2009-11-03 05:08:00,4.3006,4.30417,4.29901,4.30191,7130000.0
2009-11-03 05:09:00,4.30358,4.30467,4.29487,4.30362,7140000.0
2009-11-03 05:10:00,4.30225,4.30225,4.29102,4.29102,6000000.0
2009-11-03 05:11:00,4.29951,4.30303,4.29172,4.29359,6000000.0
2009-11-03 05:12:00,4.30483,4.30483,4.30006,4.30314,6010000.0
2009-11-03 05:13:00,4.30273,4.30409,4.29896,4.30275,5630000.0
2009-11-03 05:14:00,4.29966,4.30327,4.29247,4.29247,8270000.0
2009-11-03 05:15:00,4.30247,4.30928,4.29524,4.29524,6380000.0
2009-11-03 05:16:00,4.29852,4.30219,4.29378,4.29779,5640000.0
2009-11-03 05:17:00,4.29998,4.30116,4.29238,4.29238,4900000.0
2009-11-03 05:18:00,4.30308,4.30308,4.29304,4.29304,6380000.0
2009-11-03 05:19:00,4.30291,4.30291,4.29142,4.29246,6760000.0
2009-11-03 05:20:00,4.30018,4.30545,4.30018,4.30457,4510000.0
2009-11-03 05:21:00,4.30362,4.30368,4.29452,4.30268,5630000.0
2009-11-03 05:22:00,4.30259,4.30259,4.29474,4.29805,4880000.0
2009-11-03 05:23:00,4.30168,4.30168,4.29116,4.29116,4130000.0
2009-11-03 05:24:00,4.30317,4.3038,4.29965,4.3025,4890000.0
2009-11-03 05:25:00,4.30344,4.30344,4.2893,4.2928,6380000.0
2009-11-03 05:26:00,4.30353,4.30353,4.29151,4.29679,7510000.0
2009-11-03 05:27:00,4.30449,4.30449,4.29408,4.30312,4890000.0
2009-11-03 05:28:00,4.29626,4.30312,4.29626,4.30138,4510000.0
2009-11-03 05:29:00,4.30216,4.30408,4.29494,4.3033,6380000.0
2009-11-03 05:30:00,4.30848,4.30848,4.29975,4.30193,7130000.0
2009-11-03 05:31:00,4.30497,4.30547,4.29969,4.30359,5260000.0
2009-11-03 05:32:00,4.304,4.304,4.29884,4.29884,6010000.0
2009-11-03 05:33:00,4.29378,4.30597,4.29378,4.29851,6390000.0
2009-11-03 05:34:00,4.30084,4.30618,4.29927,4.30322,5250000.0
2009-11-03 05:35:00,4.30365,4.30367,4.29837,4.30277,4880000.0
2009-11-03 05:36:00,4.30269,4.30489,4.29444,4.30242,6010000.0
2009-11-03 05:37:00,4.30355,4.30409,4.29764,4.30333,4880000.0
2009-11-03 05:38:00,4.30375,4.30473,4.29934,4.3039,4140000.0
2009-11-03 05:39:00,4.29649,4.30978,4.29649,4.30357,7880000.0
2009-11-03 05:40:00,4.30427,4.30427,4.29219,4.29788,6380000.0
2009-11-03 05:41:00,4.30269,4.30357,4.29849,4.30231,6000000.0
2009-11-03 05:42:00,4.30394,4.30394,4.297,4.30009,7880000.0
2009-11-03 05:43:00,4.30322,4.30449,4.29939,4.30286,5630000.0
2009-11-03 05:44:00,4.29604,4.30702,4.29604,4.30306,5250000.0
2009-11-03 05:45:00,4.30877,4.30877,4.30162,4.30261,4510000.0
2009-11-03 05:46:00,4.2988,4.3028,4.29354,4.29751,4520000.0
2009-11-03 05:47:00,4.30411,4.30411,4.29277,4.29476,5630000.0
2009-11-03 05:48:00,4.30204,4.30523,4.2952,4.30216,6390000.0
2009-11-03 05:49:00,4.30234,4.3045,4.29994,4.30286,7130000.0
2009-11-03 05:50:00,4.30092,4.3053,4.29673,4.3049,5250000.0
2009-11-03 05:51:00,4.29597,4.30895,4.29597,4.30028,7880000.0
2009-11-03 05:52:00,4.30083,4.30702,4.29584,4.30312,7130000.0
2009-11-03 05:53:00,4.30071,4.30531,4.29578,4.30393,5250000.0
2009-11-03 05:54:00,4.30188,4.30188,4.28996,4.29271,7880000.0
2009-11-03 05:55:00,4.30283,4.30391,4.29338,4.298,5630000.0
2009-11-03 05:56:00,4.29904,4.30157,4.29202,4.29317,6010000.0
2009-11-03 05:57:00,4.29692,4.30735,4.29563,4.29966,7500000.0
2009-11-03 05:58:00,4.29985,4.30504,4.29344,4.29344,5630000.0
2009-11-03 05:59:00,4.2963,4.30883,4.2963,4.30521,5630000.0
2009-11-03 06:00:00,4.29946,4.31156,4.29946,4.30551,6390000.0
2009-11-03 06:01:00,4.30382,4.30393,4.29432,4.30259,6000000.0
2009-11-03 06:02:00,4.30542,4.30815,4.30412,4.30815,5630000.0
2009-11-03 06:15:00,4.30708,4.31237,4.30708,4.30928,4880000.0
2009-11-03 06:25:00,4.29155,4.30232,4.29155,4.30107,6750000.0
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 07:00:00,4.31306,4.31306,4.30635,4.31209,5630000.0
2009-11-03 07:14:00,4.29362,4.30302,4.29362,4.29794,5250000.0
2009-11-03 07:15:00,4.31129,4.31129,4.30242,4.31105,5250000.0
2009-11-03 07:30:00,4.30018,4.31163,4.30018,4.30668,6000000.0
2009-11-03 07:33:00,4.30667,4.31072,4.30102,4.30102,9010000.0
2009-11-03 07:34:00,4.30809,4.31097,4.30083,4.30911,7520000.0
2009-11-03 07:35:00,4.31103,4.31103,4.30554,4.31067,5630000.0
2009-11-03 07:36:00,4.31098,4.31098,4.30083,4.30862,7140000.0
2009-11-03 07:37:00,4.30624,4.31055,4.30498,4.30657,4880000.0
2009-11-03 07:38:00,4.30704,4.31032,4.30483,4.30483,7130000.0
2009-11-03 07:39:00,4.30682,4.31303,4.30663,4.3104,6750000.0
2009-11-03 07:40:00,4.3049,4.3093,4.30438,4.3092,6020000.0
2009-11-03 07:44:00,4.31034,4.31494,4.30209,4.30209,6750000.0
2009-11-03 07:45:00,4.31176,4.31176,4.30182,4.31006,5630000.0
2009-11-03 07:46:00,4.30587,4.30894,4.29905,4.30753,5250000.0
2009-11-03 07:47:00,4.3034,4.30556,4.29547,4.29885,5630000.0
2009-11-03 07:48:00,4.30232,4.30579,4.29402,4.30071,8270000.0
2009-11-03 07:49:00,4.29869,4.29973,4.29002,4.29002,4510000.0
2009-11-03 07:50:00,4.30084,4.30084,4.29572,4.30007,7500000.0
2009-11-03 07:51:00,4.29768,4.30093,4.2905,4.29996,7880000.0
2009-11-03 07:52:00,4.3007,4.3007,4.29294,4.3004,6750000.0
2009-11-03 07:53:00,4.29956,4.30088,4.29159,4.29159,5630000.0
2009-11-03 07:54:00,4.29754,4.30348,4.29298,4.30065,7140000.0
2009-11-03 07:55:00,4.301,4.301,4.2931,4.29617,6760000.0
2009-11-03 07:56:00,4.29498,4.29776,4.28827,4.29733,7140000.0
2009-11-03 07:57:00,4.29625,4.29625,4.28907,4.2931,7140000.0
2009-11-03 07:59:00,4.28701,4.29261,4.28701,4.28887,4140000.0
2009-11-03 08:00:00,4.29179,4.29568,4.28676,4.292,6390000.0
2009-11-03 08:01:00,4.29211,4.29211,4.2858,4.2909,4880000.0
2009-11-03 08:02:00,4.29167,4.29167,4.282,4.28781,5630000.0
2009-11-03 08:03:00,4.29022,4.30169,4.2883,4.30169,5250000.0
2009-11-03 08:04:00,4.29995,4.30123,4.294,4.30094,6390000.0
2009-11-03 08:05:00,4.29601,4.30085,4.29369,4.30085,5250000.0
2009-11-03 08:06:00,4.29143,4.29915,4.28902,4.29205,5250000.0
2009-11-03 08:07:00,4.2923,4.29862,4.28745,4.29147,4510000.0
2009-11-03 08:08:00,4.29639,4.29948,4.28801,4.29948,6380000.0
2009-11-03 08:09:00,4.29736,4.29842,4.29477,4.29842,5630000.0
2009-11-03 08:10:00,4.29271,4.29853,4.28678,4.29018,7880000.0
2009-11-03 08:11:00,4.29054,4.29437,4.28788,4.29437,4510000.0
2009-11-03 08:12:00,4.29518,4.29603,4.29051,4.29477,7510000.0
2009-11-03 08:13:00,4.29375,4.29556,4.28602,4.29391,5630000.0
2009-11-03 08:14:00,4.29167,4.29542,4.28602,4.28602,4510000.0
2009-11-03 08:15:00,4.29095,4.29732,4.29095,4.29464,4880000.0
2009-11-03 08:16:00,4.29542,4.29584,4.28963,4.29536,7880000.0
2009-11-03 08:17:00,4.29056,4.29663,4.29056,4.29126,5630000.0
2009-11-03 08:18:00,4.29567,4.29614,4.28681,4.29075,4510000.0
2009-11-03 08:19:00,4.29547,4.29608,4.29051,4.29608,6390000.0
2009-11-03 08:20:00,4.28796,4.2958,4.28602,4.29542,7130000.0
2009-11-03 08:21:00,4.29535,4.29593,4.28632,4.2945,7140000.0
2009-11-03 08:22:00,4.29568,4.29621,4.29022,4.29606,6380000.0
2009-11-03 08:23:00,4.2921,4.29461,4.28474,4.28542,7890000.0
2009-11-03 08:24:00,4.29237,4.2949,4.28797,4.2949,4140000.0
2009-11-03 08:26:00,4.2954,4.30222,4.29294,4.29522,5630000.0
2009-11-03 08:27:00,4.29661,4.30178,4.28684,4.2881,5250000.0
2009-11-03 08:28:00,4.29506,4.30204,4.29506,4.30204,5630000.0
2009-11-03 08:29:00,4.29407,4.30169,4.29197,4.30169,5250000.0
2009-11-03 08:30:00,4.29591,4.30316,4.29401,4.29401,7500000.0
2009-11-03 08:31:00,4.29883,4.29883,4.28556,4.29402,6750000.0
2009-11-03 08:32:00,4.29722,4.29744,4.28162,4.2943,7510000.0
2009-11-03 08:33:00,4.29583,4.29583,4.28908,4.28908,4510000.0
2009-11-03 08:34:00,4.28723,4.29384,4.28332,4.29384,5630000.0
2009-11-03 08:35:00,4.28686,4.29361,4.28686,4.28864,7500000.0
2009-11-03 08:36:00,4.28904,4.29034,4.28323,4.28323,5630000.0
2009-11-03 08:37:00,4.28659,4.29001,4.27881,4.27881,6000000.0
2009-11-03 08:38:00,4.29154,4.29154,4.27845,4.28237,6760000.0
2009-11-03 08:39:00,4.28466,4.28556,4.27942,4.27942,7130000.0
2009-11-03 08:40:00,4.2797,4.28586,4.2791,4.27966,6760000.0
2009-11-03 08:41:00,4.28403,4.28517,4.28364,4.28431,5250000.0
2009-11-03 08:42:00,4.28453,4.28526,4.27594,4.28385,4880000.0
2009-11-03 08:43:00,4.2835,4.28383,4.27953,4.27953,5250000.0
2009-11-03 08:44:00,4.28496,4.28496,4.27854,4.27854,6000000.0
2009-11-03 08:45:00,4.28081,4.28371,4.27531,4.27531,5250000.0
2009-11-03 08:46:00,4.28428,4.28877,4.27804,4.28699,7510000.0
2009-11-03 08:47:00,4.28311,4.2879,4.28153,4.28445,7880000.0
2009-11-03 08:48:00,4.28351,4.28947,4.28293,4.28638,6010000.0
2009-11-03 08:49:00,4.285,4.28974,4.28313,4.28666,6000000.0
2009-11-03 08:50:00,4.28894,4.28894,4.28161,4.28692,7510000.0
2009-11-03 08:51:00,4.28716,4.28862,4.28358,4.28358,5250000.0
2009-11-03 08:52:00,4.28752,4.28752,4.2834,4.28399,5630000.0
2009-11-03 08:53:00,4.28472,4.28872,4.27798,4.27902,6010000.0
2009-11-03 08:54:00,4.28536,4.28679,4.28479,4.28553,6010000.0
2009-11-03 08:55:00,4.2832,4.2886,4.27951,4.28268,6400000.0
2009-11-03 08:56:00,4.28569,4.28569,4.27583,4.28223,6000000.0
2009-11-03 08:57:00,4.28641,4.28761,4.28259,4.28259,7130000.0
2009-11-03 08:58:00,4.2837,4.28889,4.2769,4.28587,7500000.0
2009-11-03 08:59:00,4.28629,4.28629,4.28098,4.28098,5250000.0
2009-11-03 09:00:00,4.27646,4.28337,4.27646,4.28268,4880000.0
2009-11-03 09:01:00,4.28361,4.28617,4.28003,4.28446,5640000.0
2009-11-03 09:02:00,4.28693,4.28693,4.27888,4.27888,5630000.0
2009-11-03 09:03:00,4.28327,4.28992,4.27636,4.28667,6760000.0
2009-11-03 09:04:00,4.28548,4.2923,4.27972,4.28789,7880000.0
2009-11-03 09:05:00,4.28456,4.28921,4.28197,4.28579,4510000.0
2009-11-03 09:06:00,4.29057,4.29057,4.28501,4.28509,6000000.0
2009-11-03 09:07:00,4.2905,4.29692,4.2867,4.29307,5630000.0
2009-11-03 09:08:00,4.28977,4.29427,4.28616,4.294,5630000.0
2009-11-03 09:09:00,4.29257,4.29285,4.28653,4.28868,6000000.0
2009-11-03 09:10:00,4.28361,4.29565,4.28361,4.29107,6750000.0
2009-11-03 09:11:00,4.29198,4.29536,4.28578,4.28609,9750000.0
2009-11-03 09:12:00,4.29368,4.30115,4.28998,4.29245,7880000.0
2009-11-03 09:13:00,4.29735,4.3002,4.29036,4.29716,8250000.0
2009-11-03 09:14:00,4.28765,4.29696,4.28371,4.28827,8640000.0
2009-11-03 09:15:00,4.29336,4.29854,4.28495,4.2981,15010000.0
2009-11-03 09:16:00,4.29527,4.2972,4.28469,4.29414,6000000.0
2009-11-03 09:17:00,4.29899,4.29996,4.28741,4.29566,7140000.0
2009-11-03 09:18:00,4.29145,4.29793,4.29145,4.29793,4880000.0
2009-11-03 09:19:00,4.2997,4.30014,4.28907,4.29502,6380000.0
2009-11-03 09:20:00,4.29879,4.30043,4.2977,4.29974,7130000.0
2009-11-03 09:21:00,4.2984,4.29861,4.29344,4.2948,4140000.0
2009-11-03 09:22:00,4.29908,4.30216,4.2963,4.30023,4510000.0
2009-11-03 09:23:00,4.30019,4.30019,4.28786,4.30012,4880000.0
2009-11-03 09:24:00,4.29995,4.29995,4.29152,4.29875,6380000.0
2009-11-03 09:25:00,4.29949,4.29949,4.28883,4.29221,6750000.0
2009-11-03 09:26:00,4.29767,4.2994,4.28879,4.29805,5250000.0
2009-11-03 09:27:00,4.28531,4.29912,4.28531,4.29436,6760000.0
2009-11-03 09:28:00,4.29493,4.29738,4.28682,4.29452,6760000.0
2009-11-03 09:29:00,4.29193,4.29552,4.28505,4.28505,5250000.0
2009-11-03 09:30:00,4.29581,4.29581,4.28552,4.29022,5260000.0
2009-11-03 09:31:00,4.28049,4.2908,4.28049,4.28136,4890000.0
2009-11-03 09:32:00,4.28523,4.29118,4.2846,4.29074,4880000.0
2009-11-03 09:33:00,4.29046,4.29274,4.28297,4.28712,6380000.0
2009-11-03 09:34:00,4.29161,4.29161,4.27857,4.28495,6010000.0
2009-11-03 09:35:00,4.2906,4.29226,4.28611,4.28877,6380000.0
2009-11-03 09:36:00,4.29237,4.29286,4.28415,4.29112,6750000.0
2009-11-03 09:37:00,4.28909,4.29137,4.28222,4.28222,4510000.0
2009-11-03 09:38:00,4.28949,4.28949,4.27793,4.28198,6380000.0
2009-11-03 09:39:00,4.2843,4.2875,4.28279,4.2875,6390000.0
2009-11-03 09:40:00,4.27792,4.28732,4.27623,4.28245,7130000.0
2009-11-03 09:41:00,4.28837,4.28837,4.28316,4.28702,7500000.0
2009-11-03 09:42:00,4.28519,4.28726,4.28121,4.28649,4880000.0
2009-11-03 09:43:00,4.28606,4.28756,4.28053,4.28555,6010000.0
2009-11-03 09:44:00,4.27978,4.28696,4.27958,4.28653,7140000.0
2009-11-03 09:45:00,4.28678,4.28721,4.28108,4.28108,7890000.0
2009-11-03 09:46:00,4.28576,4.28636,4.27947,4.28587,4510000.0
2009-11-03 09:47:00,4.27866,4.28637,4.27866,4.28519,12380000.0
2009-11-03 09:48:00,4.28357,4.29064,4.27763,4.28922,6000000.0
2009-11-03 09:49:00,4.28895,4.29054,4.28387,4.29054,5640000.0
2009-11-03 09:50:00,4.29294,4.29345,4.28663,4.28793,6760000.0
2009-11-03 09:51:00,4.29036,4.29114,4.28485,4.28999,8250000.0
2009-11-03 09:52:00,4.29012,4.29297,4.28403,4.29186,5630000.0
2009-11-03 09:53:00,4.28666,4.29155,4.28046,4.29032,7130000.0
2009-11-03 09:54:00,4.29229,4.29229,4.28129,4.28659,5250000.0
2009-11-03 09:55:00,4.29199,4.29282,4.28582,4.29234,4880000.0
2009-11-03 09:56:00,4.28824,4.29205,4.28157,4.28157,11270000.0
2009-11-03 09:57:00,4.29103,4.29286,4.28569,4.28661,6760000.0
2009-11-03 09:58:00,4.29169,4.29169,4.2871,4.28955,4880000.0
2009-11-03 09:59:00,4.29006,4.29006,4.2831,4.2831,5630000.0
2009-11-03 10:00:00,4.28555,4.2877,4.27853,4.28357,4880000.0
2009-11-03 10:01:00,4.28063,4.29062,4.28063,4.28628,7510000.0
2009-11-03 10:02:00,4.28597,4.2903,4.28597,4.28971,4880000.0
2009-11-03 10:03:00,4.28563,4.29077,4.28072,4.28072,7880000.0
2009-11-03 10:04:00,4.28943,4.2896,4.27817,4.27817,10510000.0
2009-11-03 10:05:00,4.28735,4.28735,4.28099,4.28504,8630000.0
2009-11-03 10:06:00,4.28268,4.28832,4.27977,4.28664,7880000.0
2009-11-03 10:07:00,4.28341,4.28656,4.27819,4.27922,5250000.0
2009-11-03 10:08:00,4.28435,4.28697,4.2809,4.28571,6000000.0
2009-11-03 10:09:00,4.28321,4.28417,4.2722,4.2829,7510000.0
2009-11-03 10:10:00,4.27408,4.2827,4.27408,4.28005,5640000.0
2009-11-03 10:11:00,4.27336,4.28597,4.27336,4.27799,7130000.0
2009-11-03 10:12:00,4.27838,4.28295,4.27537,4.27664,6750000.0
2009-11-03 10:13:00,4.28037,4.28361,4.27537,4.27863,8260000.0
2009-11-03 10:14:00,4.28091,4.28091,4.26827,4.27993,7500000.0
2009-11-03 10:15:00,4.27443,4.28516,4.27443,4.28516,4880000.0
2009-11-03 10:16:00,4.2826,4.2826,4.26719,4.28017,6000000.0
2009-11-03 10:17:00,4.27751,4.28226,4.27721,4.27863,7500000.0
2009-11-03 10:18:00,4.27715,4.28392,4.27181,4.27181,7510000.0
2009-11-03 10:19:00,4.27415,4.28402,4.27415,4.28402,6000000.0
2009-11-03 10:20:00,4.28065,4.28671,4.27673,4.27801,8630000.0
2009-11-03 10:21:00,4.28369,4.28369,4.27439,4.28133,6760000.0
2009-11-03 10:22:00,4.28204,4.28451,4.27918,4.28122,7500000.0
2009-11-03 10:23:00,4.27594,4.28176,4.27399,4.27399,5250000.0
2009-11-03 10:24:00,4.28017,4.28067,4.27271,4.27271,11640000.0
2009-11-03 10:25:00,4.28037,4.28459,4.27853,4.2823,5250000.0
2009-11-03 10:26:00,4.28339,4.28524,4.27962,4.28234,8630000.0
2009-11-03 10:27:00,4.28278,4.28504,4.27393,4.28329,6380000.0
2009-11-03 10:28:00,4.28443,4.28656,4.28162,4.28656,6380000.0
2009-11-03 10:29:00,4.28423,4.28779,4.28341,4.28688,4510000.0
2009-11-03 10:30:00,4.29084,4.2952,4.28487,4.28554,10510000.0
2009-11-03 10:31:00,4.29458,4.29474,4.28547,4.2921,6750000.0
2009-11-03 10:32:00,4.28818,4.29498,4.28254,4.29327,6390000.0
2009-11-03 10:33:00,4.29217,4.29308,4.28914,4.29267,7890000.0
2009-11-03 10:34:00,4.28847,4.29349,4.28594,4.28812,6750000.0
2009-11-03 10:35:00,4.29253,4.29474,4.28842,4.28908,6000000.0
2009-11-03 10:36:00,4.28791,4.29404,4.28119,4.28857,13510000.0
2009-11-03 10:37:00,4.29008,4.29229,4.28475,4.28906,4880000.0
2009-11-03 10:38:00,4.28291,4.2915,4.28291,4.28948,6010000.0
2009-11-03 10:39:00,4.29149,4.29288,4.27883,4.29288,10500000.0
2009-11-03 10:40:00,4.29065,4.29252,4.28285,4.28743,5630000.0
2009-11-03 10:41:00,4.28958,4.29322,4.2867,4.29122,9760000.0
2009-11-03 10:42:00,4.29213,4.29399,4.2888,4.29061,8260000.0
2009-11-03 10:43:00,4.29244,4.29368,4.28639,4.29352,5260000.0
2009-11-03 10:44:00,4.28188,4.29209,4.28188,4.2832,6760000.0
2009-11-03 10:45:00,4.29291,4.29291,4.28109,4.29264,12390000.0
2009-11-03 10:46:00,4.29099,4.29278,4.28128,4.28617,10140000.0
2009-11-03 10:47:00,4.28596,4.29132,4.28466,4.28834,5260000.0
2009-11-03 10:48:00,4.29167,4.29167,4.28173,4.28173,7890000.0
2009-11-03 10:49:00,4.28983,4.29217,4.28388,4.29129,5630000.0
2009-11-03 10:50:00,4.29081,4.29121,4.28137,4.29121,7880000.0
2009-11-03 10:51:00,4.29157,4.29201,4.27916,4.28924,6000000.0
2009-11-03 10:52:00,4.28711,4.29082,4.28188,4.29082,6010000.0
2009-11-03 10:53:00,4.29143,4.29143,4.2795,4.28617,8250000.0
2009-11-03 10:54:00,4.29004,4.29097,4.28435,4.28755,5260000.0
2009-11-03 10:55:00,4.29002,4.29029,4.28471,4.28471,7880000.0
2009-11-03 10:56:00,4.28621,4.29113,4.28554,4.29113,4510000.0
2009-11-03 10:57:00,4.29145,4.29145,4.28111,4.28971,4880000.0
2009-11-03 10:58:00,4.28432,4.29027,4.27769,4.28879,5630000.0
2009-11-03 10:59:00,4.289,4.29211,4.28038,4.29048,15020000.0
2009-11-03 11:00:00,4.2914,4.29253,4.2788,4.291,13140000.0
2009-11-03 11:01:00,4.28962,4.29013,4.28639,4.28639,4890000.0
2009-11-03 11:02:00,4.28157,4.28683,4.28157,4.28434,5630000.0
2009-11-03 11:03:00,4.27498,4.28631,4.27498,4.28326,5630000.0
2009-11-03 11:04:00,4.28573,4.28599,4.27862,4.28334,4880000.0
2009-11-03 11:05:00,4.28374,4.28636,4.27516,4.27516,9020000.0
2009-11-03 11:06:00,4.28158,4.28187,4.27171,4.27856,6380000.0
2009-11-03 11:07:00,4.2815,4.28622,4.27376,4.27696,7130000.0
2009-11-03 11:08:00,4.27473,4.28008,4.27351,4.27406,5630000.0
2009-11-03 11:09:00,4.27211,4.27751,4.26693,4.27657,4510000.0
2009-11-03 11:10:00,4.27469,4.28023,4.27409,4.27835,5630000.0
2009-11-03 11:11:00,4.27557,4.28188,4.27043,4.28084,7130000.0
2009-11-03 11:12:00,4.27115,4.28093,4.27024,4.27024,7140000.0
2009-11-03 11:13:00,4.27999,4.27999,4.26963,4.27864,6390000.0
2009-11-03 11:14:00,4.28034,4.28034,4.26967,4.26967,7130000.0
2009-11-03 11:15:00,4.28169,4.28245,4.27486,4.27971,12390000.0
2009-11-03 11:16:00,4.27706,4.27722,4.26618,4.27172,6010000.0
2009-11-03 11:17:00,4.27484,4.27736,4.27192,4.27736,4880000.0
2009-11-03 11:18:00,4.27605,4.27921,4.26936,4.27344,6380000.0
2009-11-03 11:19:00,4.2768,4.27739,4.26621,4.27739,8260000.0
2009-11-03 11:20:00,4.27461,4.2788,4.27001,4.27866,7510000.0
2009-11-03 11:21:00,4.27962,4.28066,4.26994,4.27814,6380000.0
2009-11-03 11:22:00,4.27835,4.27917,4.27187,4.27509,6760000.0
2009-11-03 11:23:00,4.27505,4.2823,4.26945,4.27895,4880000.0
2009-11-03 11:24:00,4.27739,4.28584,4.27739,4.27897,6390000.0
2009-11-03 11:25:00,4.27295,4.28456,4.27223,4.28133,6380000.0
2009-11-03 11:26:00,4.28024,4.28277,4.27485,4.28277,9010000.0
2009-11-03 11:27:00,4.28222,4.28228,4.27615,4.27615,7880000.0
2009-11-03 11:28:00,4.27687,4.28191,4.27142,4.28159,7130000.0
2009-11-03 11:29:00,4.27962,4.28149,4.2775,4.2775,5630000.0
2009-11-03 11:30:00,4.27658,4.28245,4.27658,4.28141,4140000.0
2009-11-03 11:31:00,4.28058,4.28143,4.27492,4.28141,6020000.0
2009-11-03 11:32:00,4.28249,4.28249,4.27024,4.27888,6380000.0
2009-11-03 11:33:00,4.27911,4.28331,4.27911,4.28093,7510000.0
2009-11-03 11:34:00,4.28363,4.28363,4.27546,4.27698,6770000.0
2009-11-03 11:35:00,4.2784,4.28375,4.27687,4.27901,7140000.0
2009-11-03 11:36:00,4.27713,4.2833,4.27198,4.28151,9010000.0
2009-11-03 11:37:00,4.28233,4.28369,4.272,4.272,12780000.0
2009-11-03 11:38:00,4.28168,4.28446,4.27429,4.27429,8630000.0
2009-11-03 11:39:00,4.28108,4.2817,4.27419,4.28169,7510000.0
2009-11-03 11:40:00,4.27287,4.28391,4.27287,4.28147,6390000.0
2009-11-03 11:41:00,4.28249,4.28446,4.27304,4.27356,5260000.0
2009-11-03 11:42:00,4.28012,4.28211,4.27481,4.28113,5250000.0
2009-11-03 11:43:00,4.2785,4.28308,4.27353,4.28222,7150000.0
2009-11-03 11:44:00,4.2825,4.2825,4.27459,4.28097,5630000.0
2009-11-03 11:45:00,4.27984,4.28514,4.27162,4.27162,10130000.0
2009-11-03 11:46:00,4.28303,4.28303,4.27024,4.27782,8630000.0
2009-11-03 11:47:00,4.27581,4.28238,4.27317,4.28238,5640000.0
2009-11-03 11:48:00,4.2821,4.2821,4.27336,4.27655,4890000.0
2009-11-03 11:49:00,4.2819,4.28451,4.27795,4.27795,4890000.0
2009-11-03 11:50:00,4.27957,4.28383,4.27341,4.27341,8630000.0
2009-11-03 11:51:00,4.27747,4.28573,4.27318,4.28573,6380000.0
2009-11-03 11:52:00,4.28274,4.28474,4.27678,4.27678,4890000.0
2009-11-03 11:53:00,4.2813,4.28722,4.2813,4.28234,6760000.0
2009-11-03 11:54:00,4.2819,4.28609,4.27677,4.28566,4510000.0
2009-11-03 11:55:00,4.28488,4.2856,4.27266,4.2856,6010000.0
2009-11-03 11:56:00,4.28301,4.28691,4.27771,4.27771,7130000.0
2009-11-03 11:57:00,4.28208,4.28814,4.27851,4.28034,5630000.0
2009-11-03 11:58:00,4.27625,4.28635,4.27625,4.27626,6000000.0
2009-11-03 11:59:00,4.28561,4.28697,4.27407,4.28634,8260000.0
2009-11-03 12:00:00,4.28814,4.29268,4.27957,4.28474,14270000.0
2009-11-03 12:01:00,4.2826,4.29126,4.27935,4.28836,9010000.0
2009-11-03 12:02:00,4.2896,4.29023,4.28338,4.28562,6000000.0
2009-11-03 12:03:00,4.28669,4.29303,4.28186,4.28837,8260000.0
2009-11-03 12:04:00,4.28831,4.29143,4.28159,4.28159,7500000.0
2009-11-03 12:05:00,4.28089,4.29058,4.28089,4.28551,7500000.0
2009-11-03 12:06:00,4.29036,4.29036,4.28512,4.28995,5640000.0
2009-11-03 12:07:00,4.29012,4.29121,4.28022,4.28939,5250000.0
2009-11-03 12:08:00,4.29097,4.29208,4.28334,4.28334,6000000.0
2009-11-03 12:09:00,4.28557,4.28986,4.27857,4.28513,4510000.0
2009-11-03 12:10:00,4.28811,4.29078,4.2783,4.2803,9020000.0
2009-11-03 12:11:00,4.28888,4.28989,4.2836,4.2836,7130000.0
2009-11-03 12:12:00,4.28704,4.28917,4.28368,4.28612,5250000.0
2009-11-03 12:13:00,4.28858,4.28918,4.28501,4.28656,5630000.0
2009-11-03 12:14:00,4.28684,4.28801,4.27831,4.28762,4890000.0
2009-11-03 12:15:00,4.28905,4.28905,4.28047,4.2866,4890000.0
2009-11-03 12:16:00,4.28776,4.28903,4.27703,4.27703,5630000.0
2009-11-03 12:17:00,4.28853,4.28985,4.28252,4.28459,4880000.0
2009-11-03 12:18:00,4.28844,4.29098,4.27976,4.28956,5640000.0
2009-11-03 12:19:00,4.29102,4.29213,4.27985,4.29061,14260000.0
2009-11-03 12:20:00,4.29299,4.29616,4.28954,4.2935,5270000.0
2009-11-03 12:21:00,4.29697,4.29697,4.28643,4.29005,5630000.0
2009-11-03 12:22:00,4.29634,4.29753,4.29118,4.29438,5640000.0
2009-11-03 12:23:00,4.29558,4.29929,4.29293,4.29769,5640000.0
2009-11-03 12:24:00,4.30014,4.30093,4.28985,4.28985,11250000.0
2009-11-03 12:25:00,4.30174,4.30515,4.29564,4.29768,13140000.0
2009-11-03 12:26:00,4.3023,4.30766,4.29726,4.30345,10880000.0
2009-11-03 12:27:00,4.30448,4.30449,4.29352,4.30007,12770000.0
2009-11-03 12:28:00,4.29835,4.30052,4.29353,4.29777,9770000.0
2009-11-03 12:29:00,4.29783,4.29783,4.2906,4.29352,10500000.0
2009-11-03 12:30:00,4.29293,4.29678,4.28624,4.29559,17270000.0
2009-11-03 12:31:00,4.29461,4.29606,4.29388,4.29572,4510000.0
2009-11-03 12:32:00,4.29299,4.29299,4.2838,4.2838,5250000.0
2009-11-03 12:33:00,4.29211,4.29662,4.29211,4.29221,7510000.0
2009-11-03 12:34:00,4.29579,4.29618,4.28929,4.29346,6000000.0
2009-11-03 12:35:00,4.29425,4.29832,4.28642,4.29563,8630000.0
2009-11-03 12:36:00,4.28912,4.29714,4.28909,4.29714,4880000.0
2009-11-03 12:37:00,4.28892,4.29775,4.28851,4.29497,10510000.0
2009-11-03 12:38:00,4.29171,4.29862,4.28859,4.28859,8260000.0
2009-11-03 12:39:00,4.29189,4.29759,4.28757,4.29723,7150000.0
2009-11-03 12:40:00,4.29383,4.29712,4.28509,4.2967,9010000.0
2009-11-03 12:41:00,4.29733,4.29733,4.28386,4.29204,11630000.0
2009-11-03 12:42:00,4.28818,4.29859,4.28691,4.29714,5270000.0
2009-11-03 12:43:00,4.29404,4.29777,4.29033,4.29664,4520000.0
2009-11-03 12:44:00,4.29228,4.2983,4.29184,4.29299,8250000.0
2009-11-03 12:45:00,4.29937,4.29978,4.29265,4.29978,11640000.0
2009-11-03 12:46:00,4.29758,4.29822,4.2888,4.2888,6000000.0
2009-11-03 12:47:00,4.2966,4.29911,4.29,4.29674,8270000.0
2009-11-03 12:48:00,4.29641,4.30142,4.29456,4.30084,5250000.0
2009-11-03 12:49:00,4.29788,4.30752,4.29727,4.30473,5640000.0
2009-11-03 12:50:00,4.30824,4.30857,4.29889,4.30829,7890000.0
2009-11-03 12:51:00,4.30339,4.30905,4.3003,4.30599,4510000.0
2009-11-03 12:52:00,4.3073,4.30921,4.29662,4.30712,6750000.0
2009-11-03 12:53:00,4.30577,4.31092,4.29861,4.30435,6760000.0
2009-11-03 12:54:00,4.30792,4.30845,4.29744,4.30845,5250000.0
2009-11-03 12:55:00,4.30915,4.30915,4.29965,4.30117,6000000.0
2009-11-03 12:56:00,4.30523,4.30581,4.29784,4.30298,5640000.0
2009-11-03 12:57:00,4.30159,4.30505,4.2997,4.29996,5630000.0
2009-11-03 12:58:00,4.30393,4.3077,4.30022,4.3077,6780000.0
2009-11-03 12:59:00,4.30576,4.30576,4.2945,4.29912,7500000.0
2009-11-03 13:00:00,4.30426,4.30479,4.29249,4.30092,12010000.0
2009-11-03 13:01:00,4.29681,4.30505,4.29681,4.30474,6380000.0
2009-11-03 13:02:00,4.30488,4.3061,4.29635,4.29638,14630000.0
2009-11-03 13:03:00,4.30472,4.30472,4.29937,4.30423,5260000.0
2009-11-03 13:04:00,4.30312,4.30337,4.29448,4.30282,5250000.0
2009-11-03 13:05:00,4.30276,4.30328,4.29235,4.29902,7890000.0
2009-11-03 13:06:00,4.30152,4.3087,4.29755,4.30418,10130000.0
2009-11-03 13:07:00,4.3064,4.3064,4.29902,4.30466,7510000.0
2009-11-03 13:08:00,4.30609,4.30609,4.29909,4.30358,13910000.0
2009-11-03 13:09:00,4.30399,4.30599,4.30293,4.30293,6750000.0
2009-11-03 13:10:00,4.30477,4.30738,4.29639,4.30738,8260000.0
2009-11-03 13:11:00,4.29873,4.3058,4.29873,4.3041,3770000.0
2009-11-03 13:12:00,4.30603,4.30719,4.29927,4.30586,9390000.0
2009-11-03 13:13:00,4.30577,4.30577,4.29435,4.29879,5630000.0
2009-11-03 13:14:00,4.3051,4.30723,4.30022,4.30323,6000000.0
2009-11-03 13:15:00,4.30277,4.30859,4.2944,4.30621,60040000.0
2009-11-03 13:16:00,4.30279,4.30687,4.29699,4.30306,6000000.0
2009-11-03 13:17:00,4.30083,4.30592,4.29347,4.29561,10140000.0
2009-11-03 13:18:00,4.30368,4.30505,4.29477,4.30505,7510000.0
2009-11-03 13:19:00,4.30476,4.30528,4.30041,4.30041,5260000.0
2009-11-03 13:20:00,4.30089,4.30617,4.30089,4.30508,5640000.0
2009-11-03 13:21:00,4.30372,4.30485,4.29491,4.29665,8630000.0
2009-11-03 13:22:00,4.30361,4.30515,4.295,4.295,7510000.0
2009-11-03 13:23:00,4.30028,4.30259,4.29624,4.3015,6750000.0
2009-11-03 13:24:00,4.30333,4.30333,4.29766,4.29982,4510000.0
2009-11-03 13:25:00,4.3019,4.30267,4.29307,4.29843,10890000.0
2009-11-03 13:26:00,4.2996,4.30019,4.29031,4.29881,7130000.0
2009-11-03 13:27:00,4.29827,4.30025,4.29265,4.29534,4890000.0
2009-11-03 13:28:00,4.29957,4.30205,4.29649,4.30079,6760000.0
2009-11-03 13:29:00,4.29603,4.30001,4.29508,4.29952,5250000.0
2009-11-03 13:30:00,4.30138,4.30161,4.29598,4.30076,6380000.0
2009-11-03 13:31:00,4.29696,4.2982,4.29098,4.29407,7510000.0
2009-11-03 13:32:00,4.29729,4.30065,4.29169,4.29666,10140000.0
2009-11-03 13:33:00,4.30048,4.30164,4.29644,4.29957,7880000.0
2009-11-03 13:34:00,4.30331,4.30526,4.29381,4.30052,13500000.0
2009-11-03 13:35:00,4.30025,4.30256,4.29328,4.30256,6010000.0
2009-11-03 13:36:00,4.30054,4.30263,4.28974,4.30175,6750000.0
2009-11-03 13:37:00,4.30296,4.30296,4.29774,4.29834,6000000.0
2009-11-03 13:38:00,4.30179,4.30273,4.29203,4.30273,5250000.0
2009-11-03 13:39:00,4.29935,4.3035,4.28975,4.29369,6020000.0
2009-11-03 13:40:00,4.29504,4.30004,4.29025,4.29072,6760000.0
2009-11-03 13:41:00,4.29147,4.30165,4.29147,4.296,6380000.0
2009-11-03 13:42:00,4.29473,4.30126,4.29473,4.30126,5250000.0
2009-11-03 13:43:00,4.30055,4.30137,4.29109,4.29109,6380000.0
2009-11-03 13:44:00,4.29677,4.30137,4.29677,4.30115,5630000.0
2009-11-03 13:45:00,4.30257,4.3029,4.2953,4.2993,14640000.0
2009-11-03 13:46:00,4.29924,4.29924,4.29322,4.29653,7510000.0
2009-11-03 13:47:00,4.29836,4.29873,4.28645,4.29871,8250000.0
2009-11-03 13:48:00,4.29747,4.29937,4.29684,4.29937,4880000.0
2009-11-03 13:49:00,4.29404,4.29909,4.29337,4.29337,6010000.0
2009-11-03 13:50:00,4.29746,4.29797,4.2921,4.29797,10880000.0
2009-11-03 13:51:00,4.29634,4.29963,4.29573,4.29838,6380000.0
2009-11-03 13:52:00,4.2902,4.29991,4.2902,4.2993,9380000.0
2009-11-03 13:53:00,4.29488,4.29919,4.28857,4.29404,6380000.0
2009-11-03 13:54:00,4.29859,4.30043,4.29322,4.2992,13890000.0
2009-11-03 13:55:00,4.295,4.30201,4.29309,4.30118,4880000.0
2009-11-03 13:56:00,4.30168,4.30168,4.29187,4.29187,5630000.0
2009-11-03 13:57:00,4.29634,4.30096,4.29257,4.29483,6400000.0
2009-11-03 13:58:00,4.29989,4.30173,4.28848,4.29594,7140000.0
2009-11-03 13:59:00,4.29971,4.30263,4.29163,4.29749,6760000.0
2009-11-03 14:00:00,4.29932,4.30253,4.29309,4.30044,9010000.0
2009-11-03 14:01:00,4.29788,4.30166,4.2954,4.30038,7510000.0
2009-11-03 14:02:00,4.29477,4.30322,4.29477,4.30191,5630000.0
2009-11-03 14:03:00,4.29905,4.30259,4.29868,4.29891,5630000.0
2009-11-03 14:04:00,4.30126,4.30281,4.29098,4.29098,8630000.0
2009-11-03 14:05:00,4.29519,4.29991,4.28842,4.29291,10140000.0
2009-11-03 14:06:00,4.29648,4.29719,4.28119,4.29638,7880000.0
2009-11-03 14:07:00,4.29664,4.29695,4.28941,4.28941,5630000.0
2009-11-03 14:08:00,4.29487,4.29636,4.28813,4.29078,6760000.0
2009-11-03 14:09:00,4.29144,4.29527,4.2894,4.29373,7130000.0
2009-11-03 14:10:00,4.29155,4.29398,4.28854,4.29312,5630000.0
2009-11-03 14:11:00,4.29326,4.29429,4.28529,4.29384,12760000.0
2009-11-03 14:12:00,4.28614,4.29653,4.28407,4.29379,12020000.0
2009-11-03 14:13:00,4.29306,4.29644,4.28889,4.29557,7510000.0
2009-11-03 14:14:00,4.2898,4.29548,4.28511,4.28947,10500000.0
2009-11-03 14:15:00,4.29437,4.29544,4.28541,4.29041,9010000.0
2009-11-03 14:16:00,4.29103,4.29176,4.28595,4.28927,6390000.0
2009-11-03 14:17:00,4.28677,4.2929,4.28677,4.29246,7510000.0
2009-11-03 14:18:00,4.29097,4.29262,4.28904,4.29151,6770000.0
2009-11-03 14:19:00,4.29245,4.29593,4.29241,4.29593,6380000.0
2009-11-03 14:20:00,4.29312,4.29512,4.28831,4.29175,7510000.0
2009-11-03 14:21:00,4.29488,4.29514,4.29149,4.29315,5630000.0
2009-11-03 14:22:00,4.29347,4.29397,4.29068,4.29239,3770000.0
2009-11-03 14:23:00,4.29234,4.29348,4.28201,4.2925,5630000.0
2009-11-03 14:24:00,4.29048,4.29255,4.28694,4.29192,6380000.0
2009-11-03 14:25:00,4.29212,4.29501,4.28867,4.29501,3770000.0
2009-11-03 14:26:00,4.29331,4.29723,4.29059,4.29634,9380000.0
2009-11-03 14:27:00,4.2955,4.29819,4.2893,4.29229,8270000.0
2009-11-03 14:28:00,4.29327,4.29859,4.29327,4.29591,5630000.0
2009-11-03 14:29:00,4.29871,4.29873,4.29421,4.29617,6760000.0
2009-11-03 14:30:00,4.29653,4.29665,4.2896,4.29563,13520000.0
2009-11-03 14:31:00,4.29074,4.29828,4.29009,4.29009,6750000.0
2009-11-03 14:32:00,4.29481,4.2965,4.29189,4.2929,4880000.0
2009-11-03 14:33:00,4.28982,4.2947,4.28675,4.29359,7140000.0
2009-11-03 14:34:00,4.29408,4.29492,4.28799,4.2938,6000000.0
2009-11-03 14:35:00,4.28986,4.29599,4.28632,4.29302,6760000.0
2009-11-03 14:36:00,4.29535,4.29535,4.28402,4.29349,6760000.0
2009-11-03 14:37:00,4.29381,4.29517,4.28961,4.29371,6000000.0
2009-11-03 14:38:00,4.29245,4.2935,4.28262,4.29246,6750000.0
2009-11-03 14:39:00,4.29074,4.2932,4.29074,4.29164,4880000.0
2009-11-03 14:40:00,4.29335,4.29531,4.2892,4.29531,5250000.0
2009-11-03 14:41:00,4.28978,4.29443,4.28478,4.28478,4880000.0
2009-11-03 14:42:00,4.29422,4.29422,4.28687,4.29125,4140000.0
2009-11-03 14:43:00,4.29374,4.2943,4.28464,4.28464,6760000.0
2009-11-03 14:44:00,4.28592,4.29326,4.28173,4.29266,6380000.0
2009-11-03 14:45:00,4.29338,4.29338,4.27766,4.28476,15770000.0
2009-11-03 14:46:00,4.28835,4.28974,4.28615,4.28974,4880000.0
2009-11-03 14:47:00,4.28847,4.28847,4.28191,4.28695,6750000.0
2009-11-03 14:48:00,4.27729,4.28785,4.27708,4.28657,5250000.0
2009-11-03 14:49:00,4.28794,4.28885,4.28266,4.28876,7130000.0
2009-11-03 14:50:00,4.28487,4.28918,4.27961,4.28896,7140000.0
2009-11-03 14:51:00,4.28738,4.28918,4.2789,4.28907,13140000.0
2009-11-03 14:52:00,4.29011,4.29021,4.28359,4.28771,4880000.0
2009-11-03 14:53:00,4.28992,4.29076,4.27882,4.28668,6000000.0
2009-11-03 14:54:00,4.28599,4.28767,4.27716,4.28052,6010000.0
2009-11-03 14:55:00,4.2873,4.28776,4.27981,4.28776,6000000.0
2009-11-03 14:56:00,4.28587,4.28741,4.27808,4.28663,7510000.0
2009-11-03 14:57:00,4.28634,4.28882,4.28114,4.2823,7130000.0
2009-11-03 14:58:00,4.28623,4.28651,4.28433,4.2856,5630000.0
2009-11-03 14:59:00,4.27602,4.28718,4.27602,4.28718,7880000.0
2009-11-03 15:00:00,4.28145,4.28721,4.27716,4.27716,8630000.0
2009-11-03 15:01:00,4.28375,4.28684,4.27926,4.27926,4510000.0
2009-11-03 15:02:00,4.27954,4.28593,4.27512,4.27512,5260000.0
2009-11-03 15:03:00,4.27858,4.28382,4.27193,4.28048,5260000.0
2009-11-03 15:04:00,4.27058,4.28114,4.27036,4.27879,8640000.0
2009-11-03 15:05:00,4.27881,4.27975,4.26565,4.27975,13890000.0
2009-11-03 15:06:00,4.27742,4.27988,4.27313,4.27477,4890000.0
2009-11-03 15:07:00,4.27772,4.28226,4.27516,4.28226,10520000.0
2009-11-03 15:08:00,4.28207,4.28207,4.27083,4.28025,6750000.0
2009-11-03 15:09:00,4.2814,4.2814,4.27576,4.28093,6380000.0
2009-11-03 15:10:00,4.27518,4.28157,4.2712,4.2768,6010000.0
2009-11-03 15:11:00,4.28118,4.28328,4.26913,4.27877,15390000.0
2009-11-03 15:12:00,4.28106,4.28149,4.2735,4.28114,9010000.0
2009-11-03 15:13:00,4.28137,4.28282,4.27564,4.27997,5250000.0
2009-11-03 15:14:00,4.28023,4.28242,4.26995,4.28068,12780000.0
2009-11-03 15:15:00,4.27895,4.28364,4.2765,4.28195,5640000.0
2009-11-03 15:16:00,4.281,4.28191,4.27744,4.28175,8250000.0
2009-11-03 15:17:00,4.28145,4.28335,4.27222,4.28288,4890000.0
2009-11-03 15:18:00,4.28151,4.28312,4.27267,4.27267,6390000.0
2009-11-03 15:19:00,4.28369,4.28369,4.27666,4.28188,5630000.0
2009-11-03 15:20:00,4.2739,4.28345,4.27274,4.28119,6010000.0
2009-11-03 15:21:00,4.27264,4.28085,4.27264,4.27664,6750000.0
2009-11-03 15:22:00,4.26971,4.27962,4.26971,4.27014,7510000.0
2009-11-03 15:23:00,4.27843,4.27876,4.27005,4.27458,4880000.0
2009-11-03 15:24:00,4.27804,4.27873,4.26893,4.26893,6750000.0
2009-11-03 15:25:00,4.27311,4.2803,4.27311,4.27896,6750000.0
2009-11-03 15:26:00,4.27968,4.27968,4.27674,4.27793,7500000.0
2009-11-03 15:27:00,4.27325,4.2788,4.26953,4.2756,4140000.0
2009-11-03 15:28:00,4.27933,4.27997,4.26946,4.27854,6000000.0
2009-11-03 15:29:00,4.27438,4.27984,4.26866,4.27942,9770000.0
2009-11-03 15:30:00,4.28008,4.28072,4.26978,4.27986,7510000.0
2009-11-03 15:31:00,4.27896,4.28361,4.27404,4.27404,8250000.0
2009-11-03 15:32:00,4.2809,4.2809,4.27318,4.27904,8640000.0
2009-11-03 15:33:00,4.28034,4.28172,4.27464,4.27849,6750000.0
2009-11-03 15:34:00,4.27789,4.28078,4.27367,4.27522,6000000.0
2009-11-03 15:35:00,4.27709,4.28051,4.27709,4.27931,5250000.0
2009-11-03 15:36:00,4.27872,4.28161,4.27153,4.27637,6380000.0
2009-11-03 15:37:00,4.27936,4.28179,4.27615,4.28143,6380000.0
2009-11-03 15:38:00,4.28142,4.28244,4.27739,4.27739,5250000.0
2009-11-03 15:39:00,4.28153,4.28267,4.27626,4.28267,13130000.0
2009-11-03 15:40:00,4.28226,4.28226,4.27032,4.28034,8250000.0
2009-11-03 15:41:00,4.28262,4.28684,4.27612,4.28001,9380000.0
2009-11-03 15:42:00,4.27937,4.2842,4.2757,4.27877,6750000.0
2009-11-03 15:43:00,4.2834,4.28452,4.27695,4.27966,7130000.0
2009-11-03 15:44:00,4.28517,4.28832,4.27986,4.28062,18380000.0
2009-11-03 15:45:00,4.28466,4.28815,4.27696,4.28473,16150000.0
2009-11-03 15:46:00,4.2862,4.2862,4.27608,4.28266,7140000.0
2009-11-03 15:47:00,4.27956,4.28745,4.2784,4.2786,7500000.0
2009-11-03 15:48:00,4.28603,4.28603,4.27744,4.28246,5640000.0
2009-11-03 15:49:00,4.28484,4.28484,4.27859,4.28445,6750000.0
2009-11-03 15:50:00,4.27939,4.28391,4.27939,4.28084,7880000.0
2009-11-03 15:51:00,4.27978,4.2847,4.27541,4.28196,4880000.0
2009-11-03 15:52:00,4.28186,4.28282,4.27745,4.28219,7500000.0
2009-11-03 15:53:00,4.28368,4.28445,4.27709,4.28404,10520000.0
2009-11-03 15:54:00,4.27981,4.28478,4.27395,4.28351,6380000.0
2009-11-03 15:55:00,4.28182,4.28416,4.27557,4.28342,6380000.0
2009-11-03 15:56:00,4.28281,4.28281,4.27306,4.27426,7510000.0
2009-11-03 15:57:00,4.28514,4.28647,4.27587,4.28231,15400000.0
2009-11-03 15:58:00,4.28436,4.28436,4.275,4.28026,8640000.0
2009-11-03 15:59:00,4.27796,4.28755,4.27502,4.2819,9380000.0
2009-11-03 16:00:00,4.28284,4.28502,4.27713,4.27713,6000000.0
2009-11-03 16:01:00,4.28445,4.28539,4.28067,4.28344,5630000.0
2009-11-03 16:02:00,4.28202,4.28314,4.27618,4.28024,5250000.0
2009-11-03 16:03:00,4.28352,4.28612,4.2806,4.28475,9770000.0
2009-11-03 16:04:00,4.28526,4.28547,4.27948,4.28369,4890000.0
2009-11-03 16:05:00,4.28176,4.28543,4.28029,4.28505,4140000.0
2009-11-03 16:06:00,4.27962,4.28286,4.27476,4.28286,4900000.0
2009-11-03 16:07:00,4.28377,4.28447,4.28102,4.28344,5630000.0
2009-11-03 16:08:00,4.28263,4.28522,4.27787,4.28405,8630000.0
2009-11-03 16:09:00,4.28655,4.28657,4.27879,4.28474,6000000.0
2009-11-03 16:10:00,4.27584,4.28581,4.27463,4.28444,6000000.0
2009-11-03 16:11:00,4.28637,4.28687,4.27577,4.27577,6010000.0
2009-11-03 16:12:00,4.28763,4.28763,4.27839,4.28572,4880000.0
2009-11-03 16:13:00,4.287,4.287,4.27638,4.27673,7510000.0
2009-11-03 16:14:00,4.27455,4.28548,4.27455,4.27741,5640000.0
2009-11-03 16:15:00,4.28566,4.28831,4.27507,4.28428,14260000.0
2009-11-03 16:16:00,4.28371,4.28393,4.2737,4.28252,11630000.0
2009-11-03 16:17:00,4.28445,4.28445,4.27778,4.28086,4510000.0
2009-11-03 16:18:00,4.28241,4.28367,4.27484,4.28043,4880000.0
2009-11-03 16:19:00,4.28488,4.28565,4.28006,4.28565,7880000.0
2009-11-03 16:20:00,4.28112,4.28594,4.27707,4.27707,4510000.0
2009-11-03 16:21:00,4.27901,4.28679,4.27901,4.28451,6770000.0
2009-11-03 16:22:00,4.28161,4.28749,4.27875,4.287,10510000.0
2009-11-03 16:23:00,4.28509,4.28629,4.2777,4.28546,12010000.0
2009-11-03 16:24:00,4.28429,4.28542,4.28054,4.2806,6750000.0
2009-11-03 16:25:00,4.28319,4.28629,4.27615,4.28629,4880000.0
2009-11-03 16:26:00,4.28143,4.28656,4.27514,4.28656,8630000.0
2009-11-03 16:27:00,4.28158,4.28778,4.28158,4.28717,6380000.0
2009-11-03 16:28:00,4.28652,4.28673,4.27641,4.28639,6760000.0
2009-11-03 16:29:00,4.28182,4.28732,4.27838,4.28688,13130000.0
2009-11-03 16:30:00,4.28138,4.28752,4.28063,4.28648,5250000.0
2009-11-03 16:31:00,4.28856,4.28856,4.28048,4.28356,5630000.0
2009-11-03 16:32:00,4.28539,4.2865,4.28352,4.28512,8630000.0
2009-11-03 16:33:00,4.28211,4.28713,4.27827,4.28548,7130000.0
2009-11-03 16:34:00,4.28851,4.28851,4.27587,4.28644,6380000.0
2009-11-03 16:35:00,4.28465,4.28703,4.28095,4.28703,4510000.0
2009-11-03 16:36:00,4.28702,4.28751,4.28322,4.28328,4880000.0
2009-11-03 16:37:00,4.28879,4.28894,4.28306,4.28815,9010000.0
2009-11-03 16:38:00,4.27917,4.28813,4.27917,4.28311,6010000.0
2009-11-03 16:39:00,4.28406,4.28938,4.28275,4.28709,7130000.0
2009-11-03 16:40:00,4.28541,4.28896,4.27827,4.28279,10890000.0
2009-11-03 16:41:00,4.28593,4.28677,4.27386,4.28125,7130000.0
2009-11-03 16:42:00,4.28652,4.28761,4.28018,4.28592,8260000.0
2009-11-03 16:43:00,4.2815,4.28593,4.27995,4.28449,4510000.0
2009-11-03 16:44:00,4.28669,4.28741,4.27461,4.28741,6760000.0
2009-11-03 16:45:00,4.28573,4.28641,4.27567,4.27567,7130000.0
2009-11-03 16:46:00,4.28333,4.28333,4.27466,4.27809,5630000.0
2009-11-03 16:47:00,4.2849,4.28557,4.27481,4.28337,7880000.0
2009-11-03 16:48:00,4.28433,4.28537,4.27636,4.27855,7130000.0
2009-11-03 16:49:00,4.28597,4.28805,4.27981,4.28593,11270000.0
2009-11-03 16:50:00,4.28668,4.2878,4.27947,4.28602,10130000.0
2009-11-03 16:51:00,4.28549,4.28602,4.28039,4.28602,5630000.0
2009-11-03 16:52:00,4.28681,4.28681,4.27413,4.28393,7130000.0
2009-11-03 16:53:00,4.28286,4.28422,4.2777,4.27921,5640000.0
2009-11-03 16:54:00,4.28309,4.28503,4.27723,4.28311,8630000.0
2009-11-03 16:55:00,4.28089,4.28341,4.27873,4.282,4510000.0
2009-11-03 16:56:00,4.28464,4.28464,4.2709,4.27879,4880000.0
2009-11-03 16:57:00,4.27651,4.28262,4.27514,4.27582,7130000.0
2009-11-03 16:58:00,4.27715,4.27933,4.2724,4.27884,6000000.0
2009-11-03 16:59:00,4.27841,4.27957,4.2698,4.27934,5260000.0
2009-11-03 17:00:00,4.27979,4.27979,4.26806,4.27796,12770000.0
2009-11-03 17:01:00,4.27799,4.28257,4.27399,4.27984,6380000.0
2009-11-03 17:02:00,4.27869,4.28211,4.27106,4.27506,4890000.0
2009-11-03 17:03:00,4.27881,4.2805,4.2712,4.27337,6380000.0
2009-11-03 17:04:00,4.27014,4.27728,4.25908,4.26806,12390000.0
2009-11-03 17:05:00,4.26863,4.2716,4.2592,4.26438,5640000.0
2009-11-03 17:06:00,4.26814,4.27026,4.2619,4.26842,4880000.0
2009-11-03 17:07:00,4.26857,4.27131,4.26227,4.26789,16510000.0
2009-11-03 17:08:00,4.26507,4.26889,4.26129,4.26727,5630000.0
2009-11-03 17:09:00,4.27429,4.27585,4.26164,4.27044,8260000.0
2009-11-03 17:10:00,4.27299,4.27299,4.26315,4.26871,12390000.0
2009-11-03 17:11:00,4.27059,4.27695,4.26824,4.27188,17270000.0
2009-11-03 17:12:00,4.27581,4.27949,4.26693,4.27917,10900000.0
2009-11-03 17:13:00,4.26656,4.27964,4.26656,4.27791,6380000.0
2009-11-03 17:14:00,4.27088,4.28021,4.27088,4.27543,7140000.0
2009-11-03 17:15:00,4.27775,4.28089,4.26966,4.26966,10520000.0
2009-11-03 17:16:00,4.27455,4.27973,4.27108,4.27353,7500000.0
2009-11-03 17:17:00,4.27094,4.27847,4.27039,4.27847,8260000.0
2009-11-03 17:18:00,4.27538,4.27832,4.26443,4.27695,7130000.0
2009-11-03 17:19:00,4.27892,4.27892,4.26564,4.27266,6010000.0
2009-11-03 17:20:00,4.27012,4.27904,4.27012,4.27454,6380000.0
2009-11-03 17:21:00,4.26971,4.27806,4.26514,4.26514,6750000.0
2009-11-03 17:22:00,4.27492,4.27965,4.26803,4.27671,13520000.0
2009-11-03 17:23:00,4.27978,4.28138,4.27227,4.27519,7890000.0
2009-11-03 17:24:00,4.27222,4.27694,4.27065,4.27571,6000000.0
2009-11-03 17:25:00,4.27518,4.27638,4.26722,4.2748,5630000.0
2009-11-03 17:26:00,4.27204,4.27585,4.26834,4.27585,10890000.0
2009-11-03 17:27:00,4.27551,4.27954,4.27125,4.27421,12760000.0
2009-11-03 17:28:00,4.2664,4.27737,4.2664,4.27686,7130000.0
2009-11-03 17:29:00,4.27006,4.28089,4.26598,4.27704,5630000.0
2009-11-03 17:30:00,4.28142,4.28263,4.27071,4.28146,11640000.0
2009-11-03 17:31:00,4.27731,4.28278,4.27393,4.27687,13510000.0
2009-11-03 17:32:00,4.2778,4.2793,4.2742,4.27515,4880000.0
2009-11-03 17:33:00,4.27456,4.27969,4.26949,4.27853,11270000.0
2009-11-03 17:34:00,4.27662,4.27813,4.26525,4.26812,16890000.0
2009-11-03 17:35:00,4.2771,4.27789,4.27285,4.27681,6400000.0
2009-11-03 17:36:00,4.27637,4.27792,4.27266,4.27266,7130000.0
2009-11-03 17:37:00,4.27789,4.27789,4.27533,4.27689,6000000.0
2009-11-03 17:38:00,4.27459,4.28008,4.26833,4.27883,4140000.0
2009-11-03 17:39:00,4.27528,4.27962,4.27433,4.27433,8250000.0
2009-11-03 17:40:00,4.27346,4.27795,4.27293,4.27795,7880000.0
2009-11-03 17:41:00,4.27683,4.27763,4.27157,4.27614,6000000.0
2009-11-03 17:42:00,4.27029,4.28008,4.27029,4.27594,6020000.0
2009-11-03 17:43:00,4.27597,4.27648,4.26631,4.26631,6750000.0
2009-11-03 17:44:00,4.26964,4.27456,4.26677,4.27456,8260000.0
2009-11-03 17:45:00,4.27509,4.2762,4.26738,4.27401,9760000.0
2009-11-03 17:46:00,4.26866,4.27562,4.2661,4.27202,9380000.0
2009-11-03 17:47:00,4.27539,4.27735,4.27099,4.27197,7510000.0
2009-11-03 17:48:00,4.27491,4.27644,4.26779,4.27181,7130000.0
2009-11-03 17:49:00,4.27095,4.27561,4.26276,4.26276,7510000.0
2009-11-03 17:50:00,4.27094,4.27447,4.26262,4.27188,6380000.0
2009-11-03 17:51:00,4.27179,4.27649,4.26172,4.26172,11630000.0
2009-11-03 17:52:00,4.27304,4.27316,4.26213,4.2708,5630000.0
2009-11-03 17:53:00,4.27105,4.27345,4.26579,4.26981,8270000.0
2009-11-03 17:54:00,4.26824,4.27416,4.2668,4.2668,6010000.0
2009-11-03 17:55:00,4.27495,4.27495,4.26674,4.27287,12010000.0
2009-11-03 17:56:00,4.27351,4.27391,4.26723,4.27294,5630000.0
2009-11-03 17:57:00,4.27368,4.27563,4.26606,4.27528,6390000.0
2009-11-03 17:58:00,4.27436,4.27738,4.26785,4.27568,8630000.0
2009-11-03 17:59:00,4.27479,4.27655,4.27067,4.2744,10880000.0
2009-11-03 18:00:00,4.26896,4.27458,4.26502,4.27446,7510000.0
2009-11-03 18:01:00,4.27375,4.27803,4.27185,4.27233,7140000.0
2009-11-03 18:02:00,4.27297,4.27573,4.26738,4.27402,7510000.0
2009-11-03 18:03:00,4.27294,4.27523,4.26516,4.27523,5250000.0
2009-11-03 18:04:00,4.27479,4.27506,4.27196,4.27364,6380000.0
2009-11-03 18:05:00,4.27274,4.27407,4.26469,4.27407,8630000.0
2009-11-03 18:06:00,4.27078,4.27813,4.27026,4.27532,7880000.0
2009-11-03 18:07:00,4.27133,4.2749,4.26775,4.2734,4510000.0
2009-11-03 18:08:00,4.27674,4.27759,4.27158,4.27361,9380000.0
2009-11-03 18:09:00,4.27656,4.27689,4.26396,4.27477,5630000.0
2009-11-03 18:10:00,4.27399,4.27895,4.27203,4.27801,11260000.0
2009-11-03 18:11:00,4.27686,4.27686,4.26559,4.27077,5250000.0
2009-11-03 18:12:00,4.27572,4.27865,4.26826,4.27234,5250000.0
2009-11-03 18:13:00,4.27355,4.28003,4.27014,4.27018,5260000.0
2009-11-03 18:14:00,4.2725,4.27915,4.27246,4.27475,6760000.0
2009-11-03 18:15:00,4.27771,4.27771,4.26705,4.27309,9390000.0
2009-11-03 18:16:00,4.27894,4.28525,4.27155,4.2739,7140000.0
2009-11-03 18:17:00,4.28075,4.28127,4.27427,4.28101,6010000.0
2009-11-03 18:18:00,4.28034,4.28359,4.27171,4.27864,6390000.0
2009-11-03 18:19:00,4.27712,4.28403,4.27712,4.28403,5250000.0
2009-11-03 18:20:00,4.27845,4.28233,4.27769,4.27985,5630000.0
2009-11-03 18:21:00,4.26986,4.28006,4.26986,4.28006,6380000.0
2009-11-03 18:22:00,4.27704,4.2805,4.2707,4.27944,6380000.0
2009-11-03 18:23:00,4.27091,4.28102,4.27091,4.27689,8640000.0
2009-11-03 18:24:00,4.27794,4.28221,4.27055,4.27719,9380000.0
2009-11-03 18:25:00,4.27579,4.27782,4.27181,4.27661,6010000.0
2009-11-03 18:26:00,4.27733,4.2778,4.26761,4.2731,5630000.0
2009-11-03 18:27:00,4.27707,4.28304,4.26791,4.27824,7890000.0
2009-11-03 18:28:00,4.2851,4.2851,4.27887,4.27998,7130000.0
2009-11-03 18:29:00,4.28032,4.28336,4.27143,4.27994,5250000.0
2009-11-03 18:30:00,4.27922,4.28251,4.27212,4.27212,8260000.0
2009-11-03 18:31:00,4.27774,4.2846,4.27415,4.28239,7880000.0
2009-11-03 18:32:00,4.27923,4.28532,4.27828,4.282,9760000.0
2009-11-03 18:33:00,4.2771,4.28311,4.27116,4.28114,9760000.0
2009-11-03 18:34:00,4.28235,4.28235,4.27184,4.2777,6390000.0
2009-11-03 18:35:00,4.27329,4.28447,4.27329,4.27922,13500000.0
2009-11-03 18:36:00,4.27888,4.27994,4.27376,4.27556,7890000.0
2009-11-03 18:37:00,4.2816,4.28185,4.27733,4.28068,6380000.0
2009-11-03 18:38:00,4.2814,4.28219,4.27358,4.27466,7890000.0
2009-11-03 18:39:00,4.27717,4.28472,4.27017,4.28131,7880000.0
2009-11-03 18:40:00,4.2824,4.2824,4.27385,4.27879,9010000.0
2009-11-03 18:41:00,4.27472,4.283,4.27472,4.27852,6750000.0
2009-11-03 18:42:00,4.27896,4.28396,4.27829,4.28358,7520000.0
2009-11-03 18:43:00,4.28289,4.28566,4.27783,4.28187,7510000.0
2009-11-03 18:44:00,4.28408,4.28555,4.27892,4.28432,6010000.0
2009-11-03 18:45:00,4.28003,4.28553,4.28003,4.28479,6750000.0
2009-11-03 18:46:00,4.27875,4.28602,4.27563,4.28602,6750000.0
2009-11-03 18:47:00,4.28839,4.28848,4.28199,4.28779,7510000.0
2009-11-03 18:48:00,4.28781,4.28869,4.28325,4.2879,5250000.0
2009-11-03 18:49:00,4.2878,4.28792,4.28204,4.28706,7130000.0
2009-11-03 18:50:00,4.28348,4.28965,4.2833,4.28965,7520000.0
2009-11-03 18:51:00,4.29123,4.29185,4.28535,4.2885,6750000.0
2009-11-03 18:52:00,4.28803,4.29176,4.28629,4.28629,6020000.0
2009-11-03 18:53:00,4.29164,4.29229,4.28101,4.29125,8250000.0
2009-11-03 18:54:00,4.29067,4.29201,4.28087,4.29201,7880000.0
2009-11-03 18:55:00,4.29245,4.29245,4.27864,4.28594,10500000.0
2009-11-03 18:56:00,4.28701,4.28764,4.28062,4.28588,7510000.0
2009-11-03 18:57:00,4.28702,4.29053,4.27808,4.28459,7500000.0
2009-11-03 18:58:00,4.28499,4.29098,4.28004,4.28865,7510000.0
2009-11-03 18:59:00,4.28365,4.28931,4.27649,4.28316,7130000.0
2009-11-03 19:00:00,4.28883,4.28883,4.27862,4.27988,5630000.0
2009-11-03 19:01:00,4.28343,4.28626,4.28192,4.28418,4510000.0
2009-11-03 19:02:00,4.28281,4.2845,4.27146,4.2845,10520000.0
2009-11-03 19:03:00,4.28315,4.28442,4.27322,4.27322,7130000.0
2009-11-03 19:04:00,4.28581,4.28585,4.27836,4.27948,11630000.0
2009-11-03 19:05:00,4.28538,4.28699,4.27586,4.28649,8630000.0
2009-11-03 19:06:00,4.28627,4.28627,4.28112,4.28489,7880000.0
2009-11-03 19:07:00,4.28584,4.28678,4.2754,4.28501,6380000.0
2009-11-03 19:08:00,4.28663,4.28664,4.27544,4.27544,4880000.0
2009-11-03 19:09:00,4.2842,4.28914,4.28105,4.28105,6010000.0
2009-11-03 19:10:00,4.28941,4.29116,4.2865,4.29041,7500000.0
2009-11-03 19:11:00,4.28482,4.29129,4.28482,4.28965,4880000.0
2009-11-03 19:12:00,4.29084,4.29171,4.28084,4.29091,7130000.0
2009-11-03 19:13:00,4.28616,4.29053,4.28452,4.28851,4880000.0
2009-11-03 19:14:00,4.28226,4.29336,4.28226,4.2892,6760000.0
2009-11-03 19:15:00,4.29217,4.2922,4.2862,4.29035,6010000.0
2009-11-03 19:16:00,4.28907,4.29176,4.28166,4.29128,7900000.0
2009-11-03 19:17:00,4.29105,4.29271,4.28281,4.29135,7510000.0
2009-11-03 19:18:00,4.28967,4.29069,4.27848,4.28847,5640000.0
2009-11-03 19:19:00,4.28978,4.29042,4.28568,4.28627,4880000.0
2009-11-03 19:20:00,4.29063,4.29063,4.28686,4.28865,4510000.0
2009-11-03 19:21:00,4.28462,4.28943,4.27774,4.28369,9760000.0
2009-11-03 19:22:00,4.28618,4.28947,4.27945,4.28192,4880000.0
2009-11-03 19:23:00,4.28809,4.29002,4.27856,4.27996,7880000.0
2009-11-03 19:24:00,4.28438,4.29295,4.28125,4.28801,10900000.0
2009-11-03 19:25:00,4.29122,4.2924,4.27931,4.27931,9010000.0
2009-11-03 19:26:00,4.29062,4.2911,4.28149,4.2903,5250000.0
2009-11-03 19:27:00,4.28988,4.28992,4.27949,4.28008,4880000.0
2009-11-03 19:28:00,4.28863,4.29079,4.28501,4.28671,6000000.0
2009-11-03 19:29:00,4.28863,4.28909,4.27878,4.28909,7500000.0
2009-11-03 19:30:00,4.2839,4.29411,4.2839,4.28616,9000000.0
2009-11-03 19:31:00,4.29012,4.29012,4.28344,4.28668,6760000.0
2009-11-03 19:32:00,4.28918,4.29032,4.28215,4.28215,5630000.0
2009-11-03 19:33:00,4.28564,4.28853,4.27664,4.28784,7130000.0
2009-11-03 19:34:00,4.28373,4.28923,4.28301,4.28869,5250000.0
2009-11-03 19:35:00,4.28126,4.28825,4.28126,4.28758,4880000.0
2009-11-03 19:36:00,4.28855,4.28855,4.27683,4.27683,7880000.0
2009-11-03 19:37:00,4.28469,4.28571,4.27948,4.28451,4880000.0
2009-11-03 19:38:00,4.27623,4.28525,4.27623,4.28525,4880000.0
2009-11-03 19:39:00,4.28461,4.28752,4.27809,4.27809,9000000.0
2009-11-03 19:40:00,4.28535,4.28801,4.27495,4.28695,7880000.0
2009-11-03 19:41:00,4.28498,4.28578,4.27328,4.27601,6020000.0
2009-11-03 19:42:00,4.2809,4.2852,4.27817,4.28366,6390000.0
2009-11-03 19:43:00,4.28019,4.28959,4.28019,4.28504,10520000.0
2009-11-03 19:44:00,4.27865,4.28457,4.27791,4.28212,6000000.0
2009-11-03 19:45:00,4.28124,4.28562,4.27275,4.27275,7130000.0
2009-11-03 19:46:00,4.277,4.28519,4.277,4.28426,6750000.0
2009-11-03 19:47:00,4.28238,4.28499,4.27918,4.27918,4510000.0
2009-11-03 19:48:00,4.28241,4.2864,4.27435,4.28245,6750000.0
2009-11-03 19:49:00,4.27963,4.28444,4.27569,4.28248,4890000.0
2009-11-03 19:50:00,4.28294,4.28294,4.2776,4.28021,6000000.0
2009-11-03 19:51:00,4.28169,4.28243,4.27702,4.28226,5250000.0
2009-11-03 19:52:00,4.27655,4.27971,4.27239,4.27239,5630000.0
2009-11-03 19:53:00,4.26478,4.27419,4.26478,4.27342,4510000.0
2009-11-03 19:54:00,4.26882,4.27131,4.26252,4.2666,4880000.0
2009-11-03 19:55:00,4.2729,4.27659,4.26822,4.27071,4140000.0
2009-11-03 19:56:00,4.26977,4.27177,4.26567,4.26899,4890000.0
2009-11-03 19:57:00,4.27073,4.27073,4.26559,4.26559,5630000.0
2009-11-03 19:58:00,4.26417,4.26724,4.2548,4.26284,6380000.0
2009-11-03 19:59:00,4.26128,4.27367,4.26007,4.27367,5640000.0
2009-11-03 20:00:00,4.26992,4.27433,4.26325,4.2664,5260000.0
2009-11-03 20:01:00,4.26704,4.26748,4.25791,4.25791,6000000.0
2009-11-03 20:02:00,4.26681,4.26891,4.25661,4.26398,4880000.0
2009-11-03 20:03:00,4.26092,4.26793,4.25744,4.26273,5260000.0
2009-11-03 20:04:00,4.26761,4.27267,4.25991,4.26968,6000000.0
2009-11-03 20:05:00,4.26828,4.26943,4.26011,4.26943,5250000.0
2009-11-03 20:06:00,4.27021,4.27021,4.25928,4.26745,8630000.0
2009-11-03 20:07:00,4.26412,4.26699,4.26072,4.2665,4890000.0
2009-11-03 20:08:00,4.26237,4.26603,4.25718,4.26603,8260000.0
2009-11-03 20:09:00,4.26718,4.26718,4.25496,4.26184,6760000.0
2009-11-03 20:10:00,4.2672,4.2672,4.2605,4.26561,5630000.0
2009-11-03 20:11:00,4.26526,4.27068,4.26034,4.27068,5630000.0
2009-11-03 20:12:00,4.26793,4.26932,4.26013,4.26742,7880000.0
2009-11-03 20:13:00,4.25913,4.26934,4.25913,4.26934,5270000.0
2009-11-03 20:14:00,4.26982,4.26982,4.2658,4.26767,4880000.0
2009-11-03 20:15:00,4.26719,4.27183,4.26121,4.26121,7880000.0
2009-11-03 20:16:00,4.26587,4.27073,4.26512,4.26733,5250000.0
2009-11-03 20:17:00,4.26888,4.26888,4.25752,4.26041,8250000.0
2009-11-03 20:18:00,4.26045,4.26703,4.26045,4.26311,7130000.0
2009-11-03 20:19:00,4.2682,4.26994,4.25877,4.26461,4880000.0
2009-11-03 20:20:00,4.26601,4.26722,4.25761,4.26602,5640000.0
2009-11-03 20:21:00,4.25734,4.26594,4.25734,4.26564,5640000.0
2009-11-03 20:22:00,4.26798,4.26798,4.25715,4.26277,5630000.0
2009-11-03 20:23:00,4.26789,4.27029,4.26169,4.2639,6750000.0
2009-11-03 20:24:00,4.26935,4.26978,4.26388,4.26699,6760000.0
2009-11-03 20:25:00,4.26651,4.26843,4.26081,4.26727,5260000.0
2009-11-03 20:26:00,4.26679,4.26832,4.25663,4.26379,6010000.0
2009-11-03 20:27:00,4.2673,4.26944,4.262,4.26815,6010000.0
2009-11-03 20:28:00,4.26879,4.26969,4.26744,4.2679,5250000.0
2009-11-03 20:29:00,4.26444,4.26796,4.25803,4.25803,4880000.0
2009-11-03 20:30:00,4.26463,4.26718,4.25717,4.26207,5630000.0
2009-11-03 20:31:00,4.25993,4.26658,4.25993,4.26309,6000000.0
2009-11-03 20:32:00,4.2639,4.2639,4.25777,4.26318,6380000.0
2009-11-03 20:33:00,4.26546,4.26546,4.25058,4.26302,5630000.0
2009-11-03 20:34:00,4.26494,4.26494,4.25475,4.25475,5250000.0
2009-11-03 20:35:00,4.26288,4.26511,4.25596,4.26099,7510000.0
2009-11-03 20:36:00,4.26529,4.26602,4.25549,4.26406,5250000.0
2009-11-03 20:37:00,4.25966,4.26598,4.25908,4.26466,5260000.0
2009-11-03 20:38:00,4.26411,4.26571,4.25384,4.26255,7130000.0
2009-11-03 20:39:00,4.26236,4.26357,4.25608,4.26096,6000000.0
2009-11-03 20:40:00,4.26224,4.26404,4.2619,4.26213,4510000.0
2009-11-03 20:41:00,4.26036,4.26532,4.25279,4.25279,4880000.0
2009-11-03 20:42:00,4.26185,4.26486,4.25935,4.25935,4880000.0
2009-11-03 20:43:00,4.26413,4.26482,4.2538,4.2538,5630000.0
2009-11-03 20:44:00,4.26182,4.26509,4.2553,4.25979,5250000.0
2009-11-03 20:45:00,4.26384,4.26384,4.25661,4.26326,5260000.0
2009-11-03 20:47:00,4.2649,4.2649,4.25532,4.2626,5250000.0
2009-11-03 20:48:00,4.26426,4.26426,4.25547,4.25812,5250000.0
2009-11-03 20:49:00,4.26518,4.26518,4.26009,4.26242,4880000.0
2009-11-03 20:50:00,4.26237,4.26325,4.25816,4.25933,4150000.0
2009-11-03 20:51:00,4.25499,4.26427,4.25499,4.26427,4510000.0
2009-11-03 20:52:00,4.26489,4.26555,4.25692,4.26476,6010000.0
2009-11-03 20:53:00,4.26593,4.26593,4.25661,4.25885,5250000.0
2009-11-03 20:54:00,4.26423,4.26552,4.26224,4.26443,4880000.0
2009-11-03 20:55:00,4.26456,4.26464,4.25702,4.26299,7500000.0
2009-11-03 20:56:00,4.2628,4.2658,4.25942,4.25942,5630000.0
2009-11-03 20:57:00,4.26386,4.26405,4.25125,4.2562,6760000.0
2009-11-03 20:58:00,4.26155,4.26457,4.2532,4.26069,5650000.0
2009-11-03 20:59:00,4.26041,4.26507,4.25391,4.25391,5250000.0
2009-11-03 21:00:00,4.2627,4.26334,4.25607,4.26071,6380000.0
2009-11-03 21:01:00,4.26202,4.26291,4.25576,4.25576,4890000.0
2009-11-03 21:02:00,4.25714,4.2619,4.25291,4.25763,5250000.0
2009-11-03 21:03:00,4.26274,4.26274,4.25261,4.26159,5260000.0
2009-11-03 21:04:00,4.26002,4.26218,4.25543,4.26082,4510000.0
2009-11-03 21:05:00,4.25908,4.26225,4.25865,4.26093,7880000.0
2009-11-03 21:06:00,4.26097,4.26299,4.24981,4.25827,6010000.0
2009-11-03 21:07:00,4.2601,4.2619,4.25492,4.25673,4140000.0
2009-11-03 21:08:00,4.25769,4.26093,4.25752,4.25917,5250000.0
2009-11-03 21:09:00,4.25415,4.26154,4.25415,4.25855,5250000.0
2009-11-03 21:10:00,4.26228,4.2625,4.25553,4.25674,6400000.0
2009-11-03 21:11:00,4.26121,4.2628,4.25556,4.26237,7500000.0
2009-11-03 21:12:00,4.26147,4.26465,4.25904,4.26273,5250000.0
2009-11-03 21:13:00,4.26116,4.26116,4.24968,4.26077,5640000.0
2009-11-03 21:14:00,4.26109,4.26239,4.25303,4.25303,5250000.0
2009-11-03 21:15:00,4.26232,4.26232,4.2565,4.25936,5630000.0
2009-11-03 21:16:00,4.25791,4.26233,4.25299,4.25652,5260000.0
2009-11-03 21:17:00,4.2582,4.25856,4.24921,4.25856,4880000.0
2009-11-03 21:18:00,4.26012,4.26051,4.25568,4.25878,6770000.0
2009-11-03 21:19:00,4.25409,4.26116,4.25409,4.25917,4880000.0
2009-11-03 21:20:00,4.25968,4.25979,4.24995,4.24995,8260000.0
2009-11-03 21:21:00,4.25887,4.26031,4.25007,4.25871,6750000.0
2009-11-03 21:22:00,4.26026,4.26032,4.25221,4.26032,5630000.0
2009-11-03 21:23:00,4.25955,4.25955,4.25066,4.25912,6380000.0
2009-11-03 21:24:00,4.25587,4.25967,4.25255,4.25935,5630000.0
2009-11-03 21:25:00,4.25987,4.26009,4.25434,4.25434,5630000.0
2009-11-03 21:26:00,4.25526,4.2614,4.25526,4.2589,4510000.0
2009-11-03 21:27:00,4.26089,4.26089,4.25171,4.26007,6000000.0
2009-11-03 21:28:00,4.26092,4.26267,4.25241,4.26267,6760000.0
2009-11-03 21:29:00,4.26143,4.26379,4.25273,4.259,9000000.0
2009-11-03 21:30:00,4.26182,4.26301,4.25556,4.26301,5630000.0
2009-11-03 21:31:00,4.2617,4.26253,4.25763,4.26001,6010000.0
2009-11-03 21:32:00,4.2526,4.26196,4.2526,4.25718,4890000.0
2009-11-03 21:33:00,4.26031,4.26199,4.25769,4.26199,5260000.0
2009-11-03 21:34:00,4.2554,4.26137,4.2554,4.25851,5250000.0
2009-11-03 21:35:00,4.26042,4.26196,4.25648,4.25898,6000000.0
2009-11-03 21:36:00,4.25799,4.26079,4.25533,4.26031,6380000.0
2009-11-03 21:37:00,4.26044,4.26044,4.25373,4.26031,5630000.0
2009-11-03 21:38:00,4.25999,4.26185,4.25435,4.25746,4880000.0
2009-11-03 21:39:00,4.25017,4.26113,4.25017,4.26031,7880000.0
2009-11-03 21:40:00,4.25222,4.26116,4.25222,4.26048,4880000.0
2009-11-03 21:41:00,4.26186,4.26186,4.25091,4.2533,7880000.0
2009-11-03 21:42:00,4.25825,4.26216,4.25501,4.26216,7510000.0
2009-11-03 21:43:00,4.26003,4.26035,4.25465,4.25499,6400000.0
2009-11-03 21:44:00,4.25644,4.26325,4.25285,4.25285,5630000.0
2009-11-03 21:45:00,4.25751,4.26318,4.25751,4.26174,5250000.0
2009-11-03 21:46:00,4.25957,4.26257,4.25538,4.25976,5250000.0
2009-11-03 21:47:00,4.26076,4.26076,4.2511,4.2564,5260000.0
2009-11-03 21:48:00,4.25793,4.26033,4.2495,4.25952,5640000.0
2009-11-03 21:49:00,4.25931,4.25975,4.24993,4.2588,7510000.0
2009-11-03 21:50:00,4.24961,4.26245,4.24961,4.25924,5630000.0
2009-11-03 21:51:00,4.25951,4.2598,4.25075,4.25933,6010000.0
2009-11-03 21:52:00,4.25806,4.25898,4.25251,4.25898,5640000.0
2009-11-03 21:53:00,4.25839,4.25839,4.2522,4.25247,5260000.0
2009-11-03 21:54:00,4.25618,4.26088,4.24883,4.25498,6000000.0
2009-11-03 21:55:00,4.25941,4.25941,4.25621,4.25852,7880000.0
2009-11-03 21:56:00,4.26008,4.26185,4.25093,4.25537,7140000.0
2009-11-03 21:57:00,4.2571,4.25951,4.25007,4.25316,7140000.0
2009-11-03 21:58:00,4.25817,4.26031,4.25417,4.25749,7500000.0
2009-11-03 21:59:00,4.25497,4.25732,4.24758,4.25315,5630000.0
2009-11-03 22:00:00,4.25482,4.25728,4.24712,4.25691,8260000.0
2009-11-03 22:01:00,4.2584,4.26016,4.25715,4.26016,5250000.0
2009-11-03 22:02:00,4.25587,4.25902,4.25186,4.25229,7880000.0
2009-11-03 22:03:00,4.25755,4.26005,4.24974,4.25822,7880000.0
2009-11-03 22:04:00,4.2593,4.2593,4.25163,4.258,7880000.0
2009-11-03 22:05:00,4.25268,4.25889,4.24964,4.24964,7880000.0
2009-11-03 22:06:00,4.25807,4.25901,4.25296,4.25634,4880000.0
2009-11-03 22:07:00,4.25964,4.26123,4.25189,4.25795,4510000.0
2009-11-03 22:08:00,4.25491,4.25915,4.2486,4.25311,6000000.0
2009-11-03 22:09:00,4.25721,4.25831,4.25086,4.25662,5250000.0
2009-11-03 22:10:00,4.24986,4.25878,4.24855,4.25878,7500000.0
2009-11-03 22:11:00,4.258,4.25937,4.24818,4.25732,7130000.0
2009-11-03 22:12:00,4.25522,4.25679,4.24814,4.25679,6000000.0
2009-11-03 22:13:00,4.25844,4.26092,4.25527,4.25803,6760000.0
2009-11-03 22:14:00,4.25548,4.25928,4.24915,4.24915,5250000.0
2009-11-03 22:15:00,4.25806,4.25806,4.24763,4.25467,6380000.0
2009-11-03 22:16:00,4.25964,4.26006,4.25037,4.25583,6760000.0
2009-11-03 22:17:00,4.25742,4.26022,4.24917,4.25832,7130000.0
2009-11-03 22:18:00,4.25612,4.2573,4.2492,4.2542,6380000.0
2009-11-03 22:19:00,4.25483,4.25966,4.25483,4.2584,6000000.0
2009-11-03 22:20:00,4.25783,4.25984,4.25444,4.25735,5640000.0
2009-11-03 22:21:00,4.25904,4.25924,4.25452,4.25452,5630000.0
2009-11-03 22:22:00,4.25736,4.25865,4.24819,4.25865,6390000.0
2009-11-03 22:23:00,4.25644,4.26073,4.25161,4.25396,7130000.0
2009-11-03 22:24:00,4.25922,4.25983,4.25073,4.25983,5250000.0
2009-11-03 22:25:00,4.25667,4.25738,4.25218,4.25643,5250000.0
2009-11-03 22:26:00,4.25646,4.25989,4.24997,4.25881,5260000.0
2009-11-03 22:27:00,4.25932,4.25932,4.25295,4.25631,4880000.0
2009-11-03 22:28:00,4.25792,4.25904,4.25576,4.25884,5250000.0
2009-11-03 22:29:00,4.25511,4.25889,4.24972,4.24972,6000000.0
2009-11-03 22:30:00,4.25646,4.25958,4.2551,4.25549,6390000.0
2009-11-03 22:31:00,4.25775,4.25944,4.25389,4.25476,6750000.0
2009-11-03 22:32:00,4.25956,4.25995,4.25668,4.25668,5250000.0
2009-11-03 22:33:00,4.25612,4.25999,4.25527,4.25791,6750000.0
2009-11-03 22:34:00,4.25901,4.25986,4.25038,4.25038,6770000.0
2009-11-03 22:35:00,4.25282,4.25961,4.25232,4.254,5250000.0
2009-11-03 22:36:00,4.25835,4.25909,4.25655,4.25655,5250000.0
2009-11-03 22:37:00,4.25857,4.2601,4.25787,4.25897,5260000.0
2009-11-03 22:38:00,4.25993,4.25993,4.25495,4.25989,6000000.0
2009-11-03 22:39:00,4.25557,4.26188,4.25125,4.25977,6390000.0
2009-11-03 22:40:00,4.25806,4.25909,4.2495,4.25909,5250000.0
2009-11-03 22:41:00,4.25924,4.26017,4.25356,4.25884,4880000.0
2009-11-03 22:42:00,4.25942,4.25942,4.25395,4.25838,4510000.0
2009-11-03 22:43:00,4.25854,4.25987,4.25514,4.25921,5630000.0
2009-11-03 22:44:00,4.25645,4.26006,4.25074,4.25074,6750000.0
2009-11-03 22:45:00,4.25753,4.26139,4.25417,4.25417,5630000.0
2009-11-03 22:46:00,4.26087,4.26114,4.25547,4.26007,4880000.0
2009-11-03 22:47:00,4.25931,4.26113,4.25647,4.26081,6010000.0
2009-11-03 22:48:00,4.2603,4.26056,4.25357,4.25939,6010000.0
2009-11-03 22:49:00,4.2581,4.26081,4.25552,4.25936,8250000.0
2009-11-03 22:50:00,4.2596,4.26009,4.25044,4.25828,6390000.0
2009-11-03 22:51:00,4.25923,4.26032,4.25178,4.25897,6000000.0
2009-11-03 22:52:00,4.25904,4.25904,4.25066,4.25851,7880000.0
2009-11-03 22:53:00,4.26018,4.26018,4.25664,4.25664,5250000.0
2009-11-03 22:54:00,4.26032,4.26032,4.25414,4.25865,8250000.0
2009-11-03 22:55:00,4.25454,4.26058,4.25337,4.2602,6010000.0
2009-11-03 22:56:00,4.25345,4.26121,4.25215,4.25918,6000000.0
2009-11-03 22:57:00,4.25969,4.26024,4.25002,4.2591,6390000.0
2009-11-03 22:58:00,4.25948,4.25984,4.25089,4.25508,4510000.0
2009-11-03 22:59:00,4.25611,4.25945,4.25063,4.25375,4880000.0
2009-11-03 23:00:00,4.25973,4.25989,4.25425,4.25941,5250000.0
2009-11-03 23:01:00,4.2594,4.2594,4.25057,4.25772,5630000.0
2009-11-03 23:02:00,4.25962,4.26003,4.25032,4.25032,4880000.0
2009-11-03 23:03:00,4.25935,4.25977,4.25266,4.25266,6380000.0
2009-11-03 23:04:00,4.259,4.26103,4.2548,4.25805,4880000.0
2009-11-03 23:05:00,4.24991,4.26094,4.24991,4.25543,4510000.0
2009-11-03 23:06:00,4.25899,4.26024,4.25483,4.25639,6000000.0
2009-11-03 23:07:00,4.25693,4.26057,4.25092,4.25918,4880000.0
2009-11-03 23:08:00,4.25764,4.25917,4.25328,4.25914,4140000.0
2009-11-03 23:09:00,4.25966,4.26029,4.25887,4.26029,5630000.0
2009-11-03 23:10:00,4.25905,4.26056,4.25485,4.25944,6000000.0
2009-11-03 23:11:00,4.25467,4.25969,4.25341,4.25388,8260000.0
2009-11-03 23:12:00,4.25544,4.25916,4.24841,4.24841,5630000.0
2009-11-03 23:13:00,4.25403,4.25941,4.25354,4.25384,4510000.0
2009-11-03 23:14:00,4.25729,4.25807,4.2504,4.2504,4880000.0
2009-11-03 23:15:00,4.26063,4.26063,4.25241,4.25937,5630000.0
2009-11-03 23:16:00,4.2605,4.26057,4.25863,4.25883,4880000.0
2009-11-03 23:17:00,4.25676,4.25966,4.25362,4.25953,7510000.0
2009-11-03 23:18:00,4.25939,4.26245,4.25634,4.26119,5630000.0
2009-11-03 23:19:00,4.25985,4.25985,4.25058,4.25058,7500000.0
2009-11-03 23:20:00,4.25995,4.26239,4.25471,4.25471,5260000.0
2009-11-03 23:21:00,4.25962,4.25962,4.2521,4.25351,4510000.0
2009-11-03 23:22:00,4.25792,4.25942,4.25383,4.2545,5630000.0
2009-11-03 23:23:00,4.25706,4.2603,4.25571,4.2603,4510000.0
2009-11-03 23:24:00,4.25498,4.26081,4.25426,4.25612,5630000.0
2009-11-03 23:25:00,4.25758,4.25907,4.2517,4.2517,4880000.0
2009-11-03 23:26:00,4.25834,4.26029,4.25022,4.25022,5250000.0
2009-11-03 23:27:00,4.25895,4.25952,4.24801,4.25895,7510000.0
2009-11-03 23:28:00,4.25772,4.26051,4.25367,4.25962,7890000.0
2009-11-03 23:29:00,4.25773,4.2607,4.25456,4.2607,5270000.0
2009-11-03 23:30:00,4.25775,4.26157,4.25185,4.25682,7130000.0
2009-11-03 23:31:00,4.25884,4.25985,4.25568,4.25784,5640000.0
2009-11-03 23:32:00,4.25844,4.26115,4.25281,4.25609,5630000.0
2009-11-03 23:33:00,4.25049,4.26078,4.25049,4.26047,5260000.0
2009-11-03 23:34:00,4.25953,4.2599,4.25422,4.25964,7510000.0
2009-11-03 23:35:00,4.25049,4.26097,4.25049,4.26093,4510000.0
2009-11-03 23:36:00,4.25805,4.26111,4.25422,4.25422,5630000.0
2009-11-03 23:37:00,4.25889,4.26177,4.25631,4.26177,6760000.0
2009-11-03 23:38:00,4.25725,4.26099,4.25161,4.25161,7510000.0
2009-11-03 23:39:00,4.25644,4.26137,4.25644,4.26066,5630000.0
2009-11-03 23:40:00,4.26118,4.26466,4.25262,4.25914,6000000.0
2009-11-03 23:41:00,4.25956,4.26034,4.24802,4.25354,6760000.0
2009-11-03 23:42:00,4.2594,4.2594,4.24616,4.2585,5630000.0
2009-11-03 23:43:00,4.25926,4.26063,4.25383,4.25949,7510000.0
2009-11-03 23:44:00,4.25684,4.26092,4.24968,4.25767,7500000.0
2009-11-03 23:45:00,4.2591,4.26064,4.2539,4.26064,6000000.0
2009-11-03 23:46:00,4.2571,4.25947,4.25077,4.25449,7500000.0
2009-11-03 23:47:00,4.25634,4.26188,4.25595,4.25595,6380000.0
2009-11-03 23:48:00,4.2604,4.2604,4.25399,4.25534,6380000.0
2009-11-03 23:49:00,4.25614,4.26017,4.25336,4.25526,6010000.0
2009-11-03 23:50:00,4.26118,4.26126,4.25213,4.25722,6010000.0
2009-11-03 23:51:00,4.25948,4.26101,4.25043,4.25758,4890000.0
2009-11-03 23:52:00,4.26241,4.26336,4.25698,4.25698,6770000.0
2009-11-03 23:53:00,4.26104,4.2611,4.25532,4.25532,5630000.0
2009-11-03 23:54:00,4.26023,4.26316,4.25235,4.26067,7140000.0
2009-11-03 23:55:00,4.25128,4.26059,4.25128,4.25975,5630000.0
2009-11-03 23:56:00,4.25013,4.26212,4.25013,4.26054,4510000.0
2009-11-03 23:57:00,4.25988,4.26601,4.25419,4.2566,7880000.0
2009-11-03 23:58:00,4.25369,4.25946,4.24927,4.25618,6760000.0
2009-11-03 23:59:00,4.25227,4.26285,4.25002,4.25002,9770000.0
2009-11-04 00:00:00,4.25879,4.26118,4.25449,4.25449,5260000.0
2009-11-04 00:01:00,4.25767,4.26028,4.25277,4.25543,4880000.0
2009-11-04 00:02:00,4.25955,4.26064,4.25226,4.25745,5260000.0
2009-11-04 00:03:00,4.25312,4.26062,4.24953,4.26062,5640000.0
2009-11-04 00:04:00,4.25811,4.25908,4.25111,4.25905,7130000.0
2009-11-04 00:05:00,4.25847,4.25997,4.25128,4.25973,6020000.0
2009-11-04 00:06:00,4.26064,4.26153,4.25457,4.26085,8250000.0
2009-11-04 00:07:00,4.25911,4.25939,4.25147,4.25147,4890000.0
2009-11-04 00:08:00,4.2566,4.25945,4.25433,4.25803,5270000.0
2009-11-04 00:09:00,4.26085,4.26085,4.24716,4.25541,4880000.0
2009-11-04 00:10:00,4.25908,4.26041,4.25656,4.25761,5630000.0
2009-11-04 00:11:00,4.26245,4.26245,4.25765,4.25915,6020000.0
2009-11-04 00:12:00,4.25894,4.26055,4.25477,4.25593,4510000.0
2009-11-04 00:13:00,4.25937,4.25982,4.25483,4.25762,5630000.0
2009-11-04 00:14:00,4.25976,4.25976,4.25458,4.25714,6000000.0
2009-11-04 00:15:00,4.26104,4.26104,4.25342,4.26027,7500000.0
2009-11-04 00:16:00,4.26018,4.26207,4.25816,4.26012,5630000.0
2009-11-04 00:17:00,4.25618,4.25983,4.2499,4.25983,4880000.0
2009-11-04 00:18:00,4.25911,4.25911,4.24771,4.25522,6000000.0
2009-11-04 00:19:00,4.24979,4.25971,4.24979,4.25569,7130000.0
2009-11-04 00:20:00,4.25636,4.25985,4.24966,4.25931,6760000.0
2009-11-04 00:21:00,4.26021,4.26021,4.24955,4.25789,4880000.0
2009-11-04 00:22:00,4.25689,4.26116,4.25079,4.25946,5250000.0
2009-11-04 00:23:00,4.26021,4.26021,4.24871,4.25484,7500000.0
2009-11-04 00:24:00,4.25073,4.26048,4.25073,4.25882,6010000.0
2009-11-04 00:25:00,4.2598,4.26026,4.25605,4.25841,4510000.0
2009-11-04 00:26:00,4.25759,4.25902,4.25394,4.25774,6010000.0
2009-11-04 00:27:00,4.25922,4.25922,4.25626,4.2588,3380000.0
2009-11-04 00:28:00,4.26021,4.26021,4.25607,4.25914,4880000.0
2009-11-04 00:29:00,4.25678,4.26191,4.25036,4.25702,7880000.0
2009-11-04 00:30:00,4.25759,4.26123,4.25151,4.25151,6750000.0
2009-11-04 00:31:00,4.26047,4.26047,4.25345,4.2579,9010000.0
2009-11-04 00:32:00,4.25921,4.25921,4.25268,4.25268,7510000.0
2009-11-04 00:33:00,4.255,4.26054,4.25267,4.25862,6010000.0
2009-11-04 00:34:00,4.25936,4.25974,4.25729,4.25974,4880000.0
2009-11-04 00:35:00,4.25905,4.25962,4.25149,4.25962,6750000.0
2009-11-04 00:36:00,4.26119,4.26119,4.25149,4.25959,5630000.0
2009-11-04 00:37:00,4.25664,4.25971,4.25638,4.25971,4880000.0
2009-11-04 00:38:00,4.25953,4.26159,4.25181,4.25181,4890000.0
2009-11-04 00:39:00,4.25479,4.26075,4.25305,4.26027,4140000.0
2009-11-04 00:40:00,4.25419,4.25874,4.24837,4.25874,4880000.0
2009-11-04 00:41:00,4.25999,4.26068,4.25781,4.25781,4510000.0
2009-11-04 00:42:00,4.25949,4.26157,4.25538,4.25795,7500000.0
2009-11-04 00:43:00,4.25738,4.25948,4.25227,4.25948,6010000.0
2009-11-04 00:44:00,4.25305,4.25881,4.24761,4.24846,9380000.0
2009-11-04 00:45:00,4.26065,4.26065,4.25488,4.25906,4880000.0
2009-11-04 00:46:00,4.25786,4.25997,4.2551,4.25933,4510000.0
2009-11-04 00:47:00,4.25871,4.26046,4.25082,4.25082,5630000.0
2009-11-04 00:48:00,4.25878,4.25983,4.25317,4.2587,8640000.0
2009-11-04 00:49:00,4.26061,4.26191,4.25009,4.25922,7500000.0
2009-11-04 00:50:00,4.26044,4.26044,4.2517,4.2584,4510000.0
2009-11-04 00:52:00,4.26007,4.26007,4.25337,4.25887,9010000.0
2009-11-04 00:53:00,4.2574,4.2595,4.24816,4.25935,6750000.0
2009-11-04 00:54:00,4.26035,4.26035,4.24992,4.2543,4880000.0
2009-11-04 00:55:00,4.25361,4.26116,4.25229,4.25693,6380000.0
2009-11-04 00:56:00,4.2603,4.2603,4.25422,4.25422,5250000.0
2009-11-04 00:57:00,4.25883,4.26069,4.25013,4.25843,6760000.0
2009-11-04 00:58:00,4.26107,4.26465,4.2527,4.26081,9390000.0
2009-11-04 00:59:00,4.2563,4.26309,4.25187,4.25187,10130000.0
2009-11-04 01:00:00,4.25667,4.26233,4.25662,4.25662,4880000.0
2009-11-04 01:01:00,4.26064,4.26064,4.2513,4.2581,4880000.0
2009-11-04 01:02:00,4.25477,4.26034,4.25404,4.25646,4890000.0
2009-11-04 01:03:00,4.2544,4.2611,4.2544,4.2611,4880000.0
2009-11-04 01:04:00,4.26108,4.26265,4.25571,4.25764,7880000.0
2009-11-04 01:05:00,4.26061,4.2608,4.25933,4.26076,6000000.0
2009-11-04 01:06:00,4.25494,4.26003,4.25156,4.25837,6760000.0
2009-11-04 01:07:00,4.25332,4.26092,4.25043,4.25853,6760000.0
2009-11-04 01:08:00,4.26093,4.26093,4.25519,4.26012,7880000.0
2009-11-04 01:09:00,4.25917,4.25941,4.25464,4.25731,6010000.0
2009-11-04 01:10:00,4.2602,4.2609,4.25299,4.26033,8250000.0
2009-11-04 01:11:00,4.26093,4.26093,4.25538,4.25538,6010000.0
2009-11-04 01:12:00,4.25528,4.26054,4.25044,4.25622,7510000.0
2009-11-04 01:13:00,4.2613,4.2613,4.25646,4.25749,5260000.0
2009-11-04 01:14:00,4.25918,4.26116,4.25725,4.25758,4880000.0
2009-11-04 01:15:00,4.26096,4.26128,4.24807,4.26128,13510000.0
2009-11-04 01:16:00,4.25405,4.25944,4.2477,4.25944,5630000.0
2009-11-04 01:17:00,4.2593,4.26041,4.2511,4.2511,4510000.0
2009-11-04 01:18:00,4.25664,4.26124,4.25166,4.25166,5260000.0
2009-11-04 01:19:00,4.25821,4.25832,4.24761,4.24761,7880000.0
2009-11-04 01:20:00,4.26184,4.26184,4.25649,4.25649,5250000.0
2009-11-04 01:21:00,4.25842,4.26123,4.25578,4.26123,4510000.0
2009-11-04 01:22:00,4.25114,4.26307,4.25114,4.25973,6760000.0
2009-11-04 01:23:00,4.26172,4.26172,4.25534,4.25926,5250000.0
2009-11-04 01:24:00,4.25956,4.26171,4.24978,4.24978,6380000.0
2009-11-04 01:25:00,4.249,4.2589,4.24821,4.24821,5630000.0
2009-11-04 01:26:00,4.26124,4.26125,4.25716,4.26077,6760000.0
2009-11-04 01:27:00,4.26052,4.26132,4.25105,4.2602,5260000.0
2009-11-04 01:28:00,4.26109,4.26236,4.25335,4.2589,5630000.0
2009-11-04 01:29:00,4.26001,4.2606,4.25468,4.25996,5260000.0
2009-11-04 01:30:00,4.26211,4.26283,4.25633,4.2594,5250000.0
2009-11-04 01:31:00,4.25912,4.25947,4.24778,4.25531,7880000.0
2009-11-04 01:32:00,4.25675,4.25927,4.24919,4.25819,7130000.0
2009-11-04 01:33:00,4.26019,4.26133,4.25327,4.25736,7500000.0
2009-11-04 01:34:00,4.26201,4.26201,4.25033,4.25554,7500000.0
2009-11-04 01:35:00,4.25762,4.26178,4.25354,4.25985,5270000.0
2009-11-04 01:36:00,4.25534,4.26144,4.25534,4.25928,4880000.0
2009-11-04 01:37:00,4.25885,4.25932,4.24899,4.25335,7880000.0
2009-11-04 01:38:00,4.25959,4.26097,4.25102,4.2592,6750000.0
2009-11-04 01:39:00,4.26021,4.26037,4.25519,4.25872,6010000.0
2009-11-04 01:40:00,4.25621,4.25815,4.25386,4.25815,5260000.0
2009-11-04 01:41:00,4.25887,4.25887,4.24646,4.25776,7130000.0
2009-11-04 01:42:00,4.25018,4.26014,4.24758,4.26014,5250000.0
2009-11-04 01:43:00,4.25485,4.26073,4.25185,4.25869,6000000.0
2009-11-04 01:44:00,4.25698,4.26141,4.25131,4.25584,10130000.0
2009-11-04 01:45:00,4.2501,4.26163,4.2501,4.26133,6390000.0
2009-11-04 01:46:00,4.25922,4.26095,4.25397,4.25674,5260000.0
2009-11-04 01:47:00,4.25841,4.26188,4.25629,4.25914,7880000.0
2009-11-04 01:48:00,4.2614,4.26526,4.2532,4.2532,7510000.0
2009-11-04 01:49:00,4.25509,4.26025,4.24907,4.25622,4510000.0
2009-11-04 01:50:00,4.26006,4.26125,4.25014,4.25886,8630000.0
2009-11-04 01:51:00,4.25081,4.26069,4.25081,4.26069,5630000.0
2009-11-04 01:52:00,4.25708,4.26124,4.24968,4.25669,6390000.0
2009-11-04 01:53:00,4.25791,4.26185,4.25004,4.26123,6760000.0
2009-11-04 01:54:00,4.25938,4.2615,4.25377,4.25377,6000000.0
2009-11-04 01:55:00,4.25411,4.26009,4.25367,4.25367,7140000.0
2009-11-04 01:56:00,4.25901,4.2618,4.25203,4.25765,6750000.0
2009-11-04 01:57:00,4.26183,4.26183,4.24843,4.26042,9390000.0
2009-11-04 01:58:00,4.25543,4.26077,4.25543,4.25997,5630000.0
2009-11-04 02:01:00,4.25965,4.26151,4.25661,4.25771,4510000.0
2009-11-04 02:02:00,4.25497,4.25906,4.25232,4.25299,5630000.0
2009-11-04 02:03:00,4.26038,4.26048,4.25217,4.25885,7880000.0
2009-11-04 02:04:00,4.25913,4.26126,4.25046,4.25866,6390000.0
2009-11-04 02:05:00,4.26051,4.26329,4.25355,4.26174,8270000.0
2009-11-04 02:06:00,4.25911,4.2595,4.24932,4.25913,10150000.0
2009-11-04 02:07:00,4.26086,4.26086,4.25353,4.25885,5260000.0
2009-11-04 02:08:00,4.25252,4.2599,4.25252,4.25583,7520000.0
2009-11-04 02:09:00,4.25797,4.26181,4.25378,4.25572,7880000.0
2009-11-04 02:10:00,4.25493,4.25682,4.25084,4.25568,7510000.0
2009-11-04 02:11:00,4.25718,4.26028,4.2498,4.25982,7890000.0
2009-11-04 02:12:00,4.25929,4.25987,4.25505,4.25825,3760000.0
2009-11-04 02:13:00,4.25883,4.25883,4.25182,4.25484,7130000.0
2009-11-04 02:14:00,4.25612,4.26295,4.25154,4.25895,15030000.0
2009-11-04 02:15:00,4.25795,4.26123,4.25353,4.25362,6010000.0
2009-11-04 02:16:00,4.25939,4.2595,4.25265,4.25397,4880000.0
2009-11-04 02:17:00,4.25719,4.2608,4.24798,4.2582,6750000.0
2009-11-04 02:18:00,4.25567,4.26205,4.25345,4.25573,6390000.0
2009-11-04 02:19:00,4.25377,4.25906,4.25377,4.25441,5630000.0
2009-11-04 02:20:00,4.25414,4.25875,4.25255,4.25513,6010000.0
2009-11-04 02:21:00,4.25523,4.26014,4.25301,4.25725,6000000.0
2009-11-04 02:22:00,4.25051,4.26082,4.25051,4.25592,4510000.0
2009-11-04 02:23:00,4.25826,4.25957,4.2538,4.2538,5250000.0
2009-11-04 02:24:00,4.25967,4.26076,4.25404,4.25918,6760000.0
2009-11-04 02:25:00,4.25404,4.26011,4.24778,4.2576,5260000.0
2009-11-04 02:26:00,4.25983,4.25983,4.25521,4.25521,5250000.0
2009-11-04 02:27:00,4.25855,4.25974,4.24925,4.25891,4880000.0
2009-11-04 02:28:00,4.25824,4.2602,4.25599,4.25911,5250000.0
2009-11-04 02:29:00,4.25839,4.26137,4.25578,4.25964,7130000.0
2009-11-04 02:30:00,4.25162,4.26953,4.25162,4.26953,7510000.0
2009-11-04 02:31:00,4.26904,4.27112,4.26556,4.27112,3760000.0
2009-11-04 02:32:00,4.27275,4.27275,4.26039,4.26153,4880000.0
2009-11-04 02:33:00,4.26149,4.26561,4.25655,4.26159,7880000.0
2009-11-04 02:34:00,4.26242,4.26428,4.25396,4.25712,9380000.0
2009-11-04 02:35:00,4.25932,4.26232,4.25611,4.26173,4510000.0
2009-11-04 02:36:00,4.25859,4.26204,4.25534,4.25707,6380000.0
2009-11-04 02:37:00,4.25571,4.2611,4.25497,4.2559,3760000.0
2009-11-04 02:38:00,4.26093,4.26093,4.25148,4.25441,5630000.0
2009-11-04 02:39:00,4.26135,4.26225,4.25668,4.26225,6000000.0
2009-11-04 02:40:00,4.26006,4.26361,4.25437,4.26099,6760000.0
2009-11-04 02:41:00,4.25756,4.26034,4.25459,4.25459,8260000.0
2009-11-04 02:42:00,4.25891,4.25891,4.24909,4.25867,6770000.0
2009-11-04 02:43:00,4.26082,4.26127,4.25339,4.25852,6000000.0
2009-11-04 02:44:00,4.25956,4.26237,4.25686,4.2608,6000000.0
2009-11-04 02:45:00,4.2625,4.2625,4.24973,4.25796,7150000.0
2009-11-04 02:46:00,4.25588,4.26406,4.25247,4.25811,4900000.0
2009-11-04 02:47:00,4.25749,4.26148,4.2526,4.26041,5260000.0
2009-11-04 02:48:00,4.25912,4.26153,4.24976,4.26035,7510000.0
2009-11-04 02:49:00,4.26065,4.26165,4.25577,4.25666,4880000.0
2009-11-04 02:50:00,4.25709,4.26206,4.25186,4.26037,6380000.0
2009-11-04 02:51:00,4.26137,4.26137,4.25498,4.25668,8250000.0
2009-11-04 02:52:00,4.26005,4.26208,4.25851,4.26086,5630000.0
2009-11-04 02:53:00,4.25952,4.26131,4.25436,4.26131,5250000.0
2009-11-04 02:54:00,4.25632,4.26239,4.25261,4.26239,7890000.0
2009-11-04 02:55:00,4.25539,4.26198,4.25402,4.25402,4880000.0
2009-11-04 02:56:00,4.25588,4.26151,4.25248,4.25875,5260000.0
2009-11-04 02:57:00,4.26117,4.26191,4.25396,4.25835,5630000.0
2009-11-04 02:58:00,4.26062,4.26076,4.25687,4.25778,6000000.0
2009-11-04 02:59:00,4.25763,4.26,4.25139,4.25139,7880000.0
2009-11-04 03:00:00,4.26169,4.26273,4.25421,4.26139,5630000.0
2009-11-04 03:01:00,4.25355,4.26209,4.25355,4.26205,5630000.0
2009-11-04 03:02:00,4.25684,4.26393,4.25286,4.25814,7510000.0
2009-11-04 03:03:00,4.25884,4.26252,4.25349,4.26093,4880000.0
2009-11-04 03:04:00,4.2518,4.2626,4.2518,4.26214,6010000.0
2009-11-04 03:05:00,4.25601,4.26323,4.25256,4.2582,6760000.0
2009-11-04 03:06:00,4.25977,4.26202,4.25223,4.25901,5260000.0
2009-11-04 03:07:00,4.25705,4.26207,4.25705,4.26093,4890000.0
2009-11-04 03:08:00,4.25957,4.26101,4.25183,4.25584,5260000.0
2009-11-04 03:09:00,4.257,4.26136,4.25412,4.25412,5630000.0
2009-11-04 03:10:00,4.25959,4.25959,4.25541,4.25717,6380000.0
2009-11-04 03:11:00,4.26151,4.26231,4.25359,4.25359,5630000.0
2009-11-04 03:12:00,4.26225,4.26246,4.25063,4.2586,4880000.0
2009-11-04 03:13:00,4.26073,4.26309,4.25401,4.26309,5630000.0
2009-11-04 03:14:00,4.25986,4.26288,4.2527,4.2527,5640000.0
2009-11-04 03:15:00,4.25822,4.26263,4.25209,4.26263,7500000.0
2009-11-04 03:16:00,4.25372,4.26316,4.25372,4.25881,5250000.0
2009-11-04 03:17:00,4.25974,4.25974,4.2492,4.25852,6380000.0
2009-11-04 03:18:00,4.25399,4.26083,4.25012,4.25407,6000000.0
2009-11-04 03:19:00,4.26207,4.26207,4.25581,4.25581,5630000.0
2009-11-04 03:20:00,4.25861,4.26124,4.253,4.25773,7520000.0
2009-11-04 03:21:00,4.25806,4.26192,4.25646,4.26192,5250000.0
2009-11-04 03:22:00,4.25742,4.26187,4.24827,4.24947,9750000.0
2009-11-04 03:23:00,4.25997,4.26247,4.25519,4.2587,5630000.0
2009-11-04 03:24:00,4.26127,4.26188,4.25898,4.25974,6010000.0
2009-11-04 03:25:00,4.25572,4.26247,4.25572,4.26115,4890000.0
2009-11-04 03:26:00,4.25692,4.26279,4.25656,4.2625,8260000.0
2009-11-04 03:27:00,4.26367,4.26367,4.25065,4.25123,6380000.0
2009-11-04 03:28:00,4.25736,4.26218,4.25667,4.25976,6760000.0
2009-11-04 03:29:00,4.26047,4.26293,4.25443,4.25443,7510000.0
2009-11-04 03:30:00,4.26311,4.26311,4.25563,4.25563,5260000.0
2009-11-04 03:31:00,4.26384,4.26384,4.25466,4.2626,6000000.0
2009-11-04 03:32:00,4.26285,4.26919,4.26285,4.26919,1130000.0
2009-11-04 03:33:00,4.26897,4.27212,4.26665,4.26932,6010000.0
2009-11-04 03:34:00,4.26603,4.27002,4.26429,4.26429,6380000.0
2009-11-04 03:35:00,4.2728,4.2728,4.26611,4.26662,6390000.0
2009-11-04 03:36:00,4.26187,4.27836,4.26187,4.27055,6760000.0
2009-11-04 03:37:00,4.26612,4.27142,4.25565,4.26335,6760000.0
2009-11-04 03:38:00,4.25632,4.26755,4.25632,4.26616,6760000.0
2009-11-04 03:39:00,4.26029,4.26531,4.25663,4.26531,4510000.0
2009-11-04 03:40:00,4.26501,4.26597,4.25668,4.26214,5630000.0
2009-11-04 03:41:00,4.26573,4.26747,4.25608,4.26747,7510000.0
2009-11-04 03:42:00,4.26418,4.26728,4.26225,4.26225,5250000.0
2009-11-04 03:43:00,4.26644,4.26695,4.25741,4.25741,5630000.0
2009-11-04 03:44:00,4.26337,4.26712,4.25772,4.26076,9010000.0
2009-11-04 03:45:00,4.26178,4.2671,4.26178,4.26671,4140000.0
2009-11-04 03:46:00,4.26465,4.26715,4.25638,4.26505,8250000.0
2009-11-04 03:47:00,4.26507,4.26579,4.2611,4.26579,4510000.0
2009-11-04 03:48:00,4.26059,4.26647,4.25693,4.26647,8260000.0
2009-11-04 03:49:00,4.26441,4.26538,4.25579,4.25626,6000000.0
2009-11-04 03:50:00,4.26038,4.26621,4.25632,4.26507,7140000.0
2009-11-04 03:51:00,4.26132,4.26777,4.26132,4.26183,5640000.0
2009-11-04 03:52:00,4.26174,4.26623,4.25642,4.25642,7510000.0
2009-11-04 03:53:00,4.26636,4.26636,4.26072,4.26365,4880000.0
2009-11-04 03:54:00,4.26533,4.26673,4.25693,4.2655,6010000.0
2009-11-04 03:55:00,4.26554,4.26648,4.25542,4.26547,6390000.0
2009-11-04 03:56:00,4.26485,4.26659,4.2616,4.26382,5260000.0
2009-11-04 03:57:00,4.26051,4.26573,4.26025,4.26573,7500000.0
2009-11-04 03:58:00,4.26259,4.26584,4.25998,4.26412,6010000.0
2009-11-04 03:59:00,4.26592,4.26592,4.26058,4.26551,4510000.0
2009-11-04 04:00:00,4.26221,4.26786,4.26221,4.26503,6010000.0
2009-11-04 04:01:00,4.26481,4.26525,4.25591,4.26525,7510000.0
2009-11-04 04:02:00,4.26056,4.26515,4.25487,4.26515,7130000.0
2009-11-04 04:03:00,4.26601,4.26601,4.26045,4.26591,5630000.0
2009-11-04 04:04:00,4.26651,4.26651,4.26075,4.26644,7130000.0
2009-11-04 04:05:00,4.26258,4.2668,4.25701,4.25701,7130000.0
2009-11-04 04:06:00,4.26397,4.26397,4.25221,4.25474,4880000.0
2009-11-04 04:07:00,4.25673,4.26561,4.25673,4.26359,6770000.0
2009-11-04 04:08:00,4.26281,4.26755,4.25757,4.2614,6380000.0
2009-11-04 04:10:00,4.26022,4.26452,4.25894,4.26452,5250000.0
2009-11-04 04:11:00,4.26535,4.26651,4.259,4.26651,4510000.0
2009-11-04 04:12:00,4.26635,4.26635,4.25508,4.25508,5260000.0
2009-11-04 04:13:00,4.26399,4.26568,4.25612,4.26568,4880000.0
2009-11-04 04:15:00,4.26552,4.26701,4.25566,4.25566,5260000.0
2009-11-04 04:16:00,4.26191,4.26609,4.2608,4.26233,4140000.0
2009-11-04 04:17:00,4.26589,4.26589,4.26044,4.26204,5250000.0
2009-11-04 04:18:00,4.26401,4.27239,4.25633,4.25633,5630000.0
2009-11-04 04:19:00,4.26008,4.26533,4.25536,4.26533,7130000.0
2009-11-04 04:20:00,4.2648,4.26872,4.26193,4.26193,4880000.0
2009-11-04 04:22:00,4.2568,4.26619,4.25654,4.26353,6380000.0
2009-11-04 04:23:00,4.25674,4.26487,4.25522,4.26026,4880000.0
2009-11-04 04:24:00,4.25799,4.2689,4.25799,4.2582,5630000.0
2009-11-04 04:25:00,4.26394,4.26513,4.26052,4.26513,6380000.0
2009-11-04 04:26:00,4.26156,4.26932,4.25794,4.26579,5630000.0
2009-11-04 04:27:00,4.26197,4.26572,4.25632,4.26569,10130000.0
2009-11-04 04:28:00,4.26778,4.26898,4.25906,4.26591,5260000.0
2009-11-04 04:29:00,4.26218,4.26826,4.26218,4.26583,6000000.0
2009-11-04 04:30:00,4.26571,4.26754,4.26206,4.26639,7880000.0
2009-11-04 04:31:00,4.26104,4.26628,4.26104,4.26612,7500000.0
2009-11-04 04:32:00,4.26569,4.26659,4.26094,4.2652,6000000.0
2009-11-04 04:33:00,4.26501,4.26788,4.25957,4.26341,7130000.0
2009-11-04 04:34:00,4.26508,4.26508,4.25999,4.25999,5250000.0
2009-11-04 04:35:00,4.25736,4.26669,4.25736,4.26048,5630000.0
2009-11-04 04:36:00,4.266,4.266,4.25395,4.25606,9000000.0
2009-11-04 04:37:00,4.2641,4.26725,4.25547,4.25564,8250000.0
2009-11-04 04:38:00,4.26524,4.26669,4.26153,4.26173,4880000.0
2009-11-04 04:39:00,4.26636,4.26636,4.25528,4.25528,5250000.0
2009-11-04 04:40:00,4.26347,4.26625,4.25845,4.26625,5250000.0
2009-11-04 04:41:00,4.26164,4.26842,4.25758,4.25758,4900000.0
2009-11-04 04:42:00,4.26347,4.26801,4.2622,4.26729,5630000.0
2009-11-04 04:43:00,4.26645,4.26697,4.25766,4.26666,6750000.0
2009-11-04 04:45:00,4.26715,4.26715,4.25508,4.26512,5250000.0
2009-11-04 04:46:00,4.26084,4.26588,4.25957,4.26588,4880000.0
2009-11-04 04:47:00,4.2625,4.2659,4.25613,4.25613,6010000.0
2009-11-04 04:48:00,4.25849,4.26753,4.25849,4.26198,5630000.0
2009-11-04 04:49:00,4.26452,4.2659,4.25531,4.26032,8250000.0
2009-11-04 04:50:00,4.26651,4.26651,4.26147,4.26627,7130000.0
2009-11-04 04:51:00,4.26282,4.26617,4.25649,4.26132,9010000.0
2009-11-04 04:52:00,4.26511,4.2667,4.26386,4.26483,6380000.0
2009-11-04 04:53:00,4.26716,4.26887,4.26266,4.26266,8250000.0
2009-11-04 04:54:00,4.26282,4.26679,4.26098,4.26644,4510000.0
2009-11-04 04:55:00,4.26699,4.26699,4.26454,4.26627,4890000.0
2009-11-04 04:56:00,4.2675,4.2675,4.25624,4.26574,4510000.0
2009-11-04 04:57:00,4.26461,4.26714,4.26183,4.26415,4880000.0
2009-11-04 04:58:00,4.26724,4.26794,4.26217,4.26317,6380000.0
2009-11-04 04:59:00,4.2655,4.26607,4.26053,4.26607,6000000.0
2009-11-04 05:00:00,4.26502,4.26502,4.25431,4.25431,6380000.0
2009-11-04 05:01:00,4.26532,4.26745,4.26147,4.26745,8250000.0
2009-11-04 05:02:00,4.26708,4.26708,4.26178,4.26552,6750000.0
2009-11-04 05:03:00,4.26617,4.26729,4.26168,4.26729,5250000.0
2009-11-04 05:04:00,4.26168,4.26674,4.25575,4.2658,6760000.0
2009-11-04 05:05:00,4.26607,4.26612,4.25821,4.26607,7510000.0
2009-11-04 05:06:00,4.25707,4.26442,4.25707,4.26326,7130000.0
2009-11-04 05:07:00,4.26647,4.26687,4.2615,4.2615,4140000.0
2009-11-04 05:09:00,4.26559,4.26668,4.25461,4.26668,7880000.0
2009-11-04 05:10:00,4.26675,4.26801,4.25812,4.25812,5630000.0
2009-11-04 05:11:00,4.26395,4.2698,4.25898,4.25993,6000000.0
2009-11-04 05:12:00,4.2681,4.2681,4.26323,4.2657,6380000.0
2009-11-04 05:13:00,4.26649,4.26817,4.26262,4.2671,6000000.0
2009-11-04 05:14:00,4.26131,4.26412,4.25602,4.25602,9750000.0
2009-11-04 05:15:00,4.26407,4.26994,4.25755,4.25755,5260000.0
2009-11-04 05:16:00,4.2612,4.26667,4.25794,4.26144,6750000.0
2009-11-04 05:17:00,4.26274,4.26469,4.2563,4.2563,6750000.0
2009-11-04 05:18:00,4.26914,4.26963,4.2592,4.2592,6380000.0
2009-11-04 05:19:00,4.26533,4.26533,4.2542,4.25692,7130000.0
2009-11-04 05:20:00,4.26204,4.26772,4.2611,4.26772,4510000.0
2009-11-04 05:21:00,4.26523,4.26523,4.25428,4.26397,6010000.0
2009-11-04 05:23:00,4.26439,4.26547,4.25483,4.25483,3760000.0
2009-11-04 05:24:00,4.26638,4.26655,4.26248,4.2664,5640000.0
2009-11-04 05:25:00,4.26682,4.26682,4.25845,4.26677,6010000.0
2009-11-04 05:26:00,4.26615,4.2674,4.25754,4.26108,8260000.0
2009-11-04 05:27:00,4.26693,4.26918,4.25813,4.26668,6000000.0
2009-11-04 05:28:00,4.26245,4.2684,4.26245,4.26644,4880000.0
2009-11-04 05:29:00,4.26578,4.26578,4.25528,4.26409,6380000.0
2009-11-04 05:30:00,4.26636,4.26724,4.26095,4.26543,6390000.0
2009-11-04 05:31:00,4.26662,4.26723,4.26173,4.26625,5630000.0
2009-11-04 05:32:00,4.26781,4.26781,4.26264,4.26264,5630000.0
2009-11-04 05:33:00,4.25712,4.26713,4.25712,4.26565,7130000.0
2009-11-04 05:34:00,4.26377,4.26883,4.26228,4.26631,5250000.0
2009-11-04 05:35:00,4.26643,4.26652,4.26104,4.26577,4880000.0
2009-11-04 05:36:00,4.26416,4.26563,4.25689,4.26561,7130000.0
2009-11-04 05:37:00,4.26511,4.26554,4.25837,4.26554,4500000.0
2009-11-04 05:38:00,4.26615,4.26657,4.26014,4.26635,4520000.0
2009-11-04 05:39:00,4.25765,4.26773,4.25765,4.26548,7130000.0
2009-11-04 05:40:00,4.26284,4.26765,4.25867,4.2627,6380000.0
2009-11-04 05:41:00,4.26586,4.26745,4.26208,4.26631,5630000.0
2009-11-04 05:42:00,4.26746,4.26746,4.26189,4.26467,7510000.0
2009-11-04 05:43:00,4.26507,4.26648,4.26098,4.26648,5260000.0
2009-11-04 05:44:00,4.25805,4.2674,4.25805,4.26519,5250000.0
2009-11-04 05:45:00,4.267,4.26731,4.26297,4.26628,5250000.0
2009-11-04 05:46:00,4.26242,4.26841,4.25878,4.26323,6000000.0
2009-11-04 05:47:00,4.26863,4.26863,4.26111,4.26121,5630000.0
2009-11-04 05:48:00,4.26568,4.26935,4.25902,4.26601,7130000.0
2009-11-04 05:49:00,4.2638,4.26661,4.26143,4.26549,6390000.0
2009-11-04 05:50:00,4.26317,4.26517,4.25612,4.26512,4140000.0
2009-11-04 05:51:00,4.25638,4.26697,4.25638,4.26192,7880000.0
2009-11-04 05:52:00,4.26161,4.26616,4.25611,4.2643,7880000.0
2009-11-04 05:53:00,4.26222,4.26784,4.25822,4.26657,4510000.0
2009-11-04 05:54:00,4.26512,4.26649,4.25528,4.25798,7510000.0
2009-11-04 05:55:00,4.26495,4.26658,4.2569,4.26092,5630000.0
2009-11-04 05:56:00,4.26258,4.26462,4.25604,4.25735,6380000.0
2009-11-04 05:57:00,4.25815,4.2677,4.25815,4.26351,7140000.0
2009-11-04 05:58:00,4.26351,4.26837,4.2594,4.2594,6000000.0
2009-11-04 05:59:00,4.25708,4.26703,4.25708,4.26588,6000000.0
2009-11-04 06:00:00,4.26045,4.26909,4.26045,4.26854,6010000.0
2009-11-04 06:01:00,4.26609,4.26756,4.25808,4.26682,6010000.0
2009-11-04 06:02:00,4.2673,4.2673,4.26085,4.26437,5630000.0
2009-11-04 06:03:00,4.26233,4.26757,4.25831,4.25831,3380000.0
2009-11-04 06:04:00,4.26521,4.26842,4.2631,4.26804,4510000.0
2009-11-04 06:05:00,4.26861,4.27139,4.2595,4.26829,6750000.0
2009-11-04 06:06:00,4.26681,4.26736,4.25664,4.26654,6760000.0
2009-11-04 06:07:00,4.26575,4.26652,4.25491,4.26652,6750000.0
2009-11-04 06:08:00,4.25673,4.26683,4.25673,4.26683,4880000.0
2009-11-04 06:10:00,4.26251,4.26755,4.26249,4.26282,6000000.0
2009-11-04 06:11:00,4.26705,4.2675,4.26138,4.26138,6000000.0
2009-11-04 06:12:00,4.26696,4.26815,4.25793,4.26741,6390000.0
2009-11-04 06:13:00,4.26327,4.26509,4.2545,4.2545,6380000.0
2009-11-04 06:14:00,4.26325,4.26812,4.25854,4.25854,9760000.0
2009-11-04 06:15:00,4.26228,4.26815,4.26228,4.26526,5250000.0
2009-11-04 06:16:00,4.26201,4.26664,4.25626,4.26664,7140000.0
2009-11-04 06:17:00,4.26799,4.26799,4.26042,4.26042,6750000.0
2009-11-04 06:18:00,4.26556,4.26651,4.26174,4.26315,4510000.0
2009-11-04 06:19:00,4.26855,4.26855,4.25816,4.26684,5630000.0
2009-11-04 06:20:00,4.26743,4.26743,4.25863,4.2647,4880000.0
2009-11-04 06:21:00,4.26233,4.26685,4.25607,4.26118,6380000.0
2009-11-04 06:22:00,4.26898,4.26898,4.26241,4.26612,4880000.0
2009-11-04 06:23:00,4.2638,4.26925,4.25837,4.25837,7140000.0
2009-11-04 06:24:00,4.26925,4.26925,4.26309,4.268,7130000.0
2009-11-04 06:25:00,4.25961,4.27311,4.25961,4.26905,6010000.0
2009-11-04 06:26:00,4.26614,4.26709,4.26204,4.26622,5260000.0
2009-11-04 06:27:00,4.26103,4.26995,4.25799,4.26742,6760000.0
2009-11-04 06:28:00,4.26174,4.2672,4.258,4.26494,5250000.0
2009-11-04 06:29:00,4.26236,4.26846,4.25635,4.25814,8630000.0
2009-11-04 06:30:00,4.26153,4.26813,4.26107,4.26359,6380000.0
2009-11-04 06:31:00,4.26682,4.26682,4.25655,4.25655,5260000.0
2009-11-04 06:32:00,4.26757,4.26794,4.26159,4.26228,8250000.0
2009-11-04 06:33:00,4.26105,4.26669,4.26105,4.26607,5630000.0
2009-11-04 06:34:00,4.26245,4.26713,4.25768,4.26242,6380000.0
2009-11-04 06:35:00,4.26112,4.26825,4.26112,4.26514,8250000.0
2009-11-04 06:36:00,4.26671,4.26793,4.25765,4.2665,5260000.0
2009-11-04 06:37:00,4.25856,4.2669,4.25648,4.26126,6000000.0
2009-11-04 06:38:00,4.26219,4.26488,4.25574,4.25574,7130000.0
2009-11-04 06:39:00,4.2686,4.2686,4.25913,4.25913,7500000.0
2009-11-04 06:40:00,4.2596,4.27185,4.2596,4.26968,6750000.0
2009-11-04 06:41:00,4.25534,4.26526,4.25243,4.26526,4880000.0
2009-11-04 06:42:00,4.26798,4.26818,4.25753,4.2675,6760000.0
2009-11-04 06:43:00,4.26651,4.26651,4.25612,4.25612,7510000.0
2009-11-04 06:44:00,4.26367,4.26742,4.25802,4.25802,6760000.0
2009-11-04 06:45:00,4.26179,4.26797,4.26174,4.26797,7880000.0
2009-11-04 06:46:00,4.26823,4.26823,4.26285,4.26635,7140000.0
2009-11-04 06:47:00,4.25665,4.26649,4.25665,4.26472,6380000.0
2009-11-04 06:48:00,4.26628,4.26628,4.25629,4.26343,5260000.0
2009-11-04 06:49:00,4.26797,4.26876,4.2645,4.26724,5630000.0
2009-11-04 06:50:00,4.26813,4.26896,4.26416,4.26629,5250000.0
2009-11-04 06:51:00,4.26833,4.2694,4.26319,4.26678,6000000.0
2009-11-04 06:52:00,4.26527,4.26766,4.25779,4.26273,4510000.0
2009-11-04 06:53:00,4.26824,4.26935,4.26095,4.26519,6380000.0
2009-11-04 06:55:00,4.26589,4.2676,4.26023,4.2676,6380000.0
2009-11-04 06:56:00,4.26809,4.26844,4.26313,4.26643,5630000.0
2009-11-04 06:57:00,4.26701,4.26701,4.26018,4.26061,6010000.0
2009-11-04 06:58:00,4.26912,4.26912,4.25685,4.26234,4510000.0
2009-11-04 06:59:00,4.26772,4.2698,4.2605,4.26417,6380000.0
2009-11-04 07:00:00,4.26776,4.26776,4.26023,4.26591,5260000.0
2009-11-04 07:01:00,4.26507,4.26644,4.26108,4.26513,5630000.0
2009-11-04 07:02:00,4.26546,4.26788,4.26189,4.26695,4510000.0
2009-11-04 07:03:00,4.26721,4.26721,4.25993,4.26405,7880000.0
2009-11-04 07:04:00,4.26651,4.2671,4.25961,4.26617,6760000.0
2009-11-04 07:05:00,4.26835,4.26835,4.2639,4.26707,4130000.0
2009-11-04 07:07:00,4.26781,4.26781,4.26176,4.26756,8250000.0
2009-11-04 07:08:00,4.26741,4.2683,4.26279,4.26718,6010000.0
2009-11-04 07:09:00,4.26597,4.26655,4.25848,4.26519,5630000.0
2009-11-04 07:10:00,4.26601,4.26601,4.25584,4.25584,6390000.0
2009-11-04 07:11:00,4.2578,4.26633,4.2578,4.26049,7510000.0
2009-11-04 07:12:00,4.26799,4.26799,4.26178,4.26728,4880000.0
2009-11-04 07:13:00,4.26505,4.26818,4.25879,4.26623,5260000.0
2009-11-04 07:14:00,4.25654,4.2645,4.25654,4.26067,4510000.0
2009-11-04 07:15:00,4.26685,4.26685,4.25626,4.26614,5250000.0
2009-11-04 07:16:00,4.26773,4.26783,4.25753,4.25753,7880000.0
2009-11-04 07:17:00,4.25942,4.26591,4.25664,4.25664,8250000.0
2009-11-04 07:18:00,4.26669,4.26687,4.25783,4.26687,4880000.0
2009-11-04 07:19:00,4.26519,4.26671,4.25994,4.26671,7880000.0
2009-11-04 07:20:00,4.26516,4.26746,4.26208,4.26719,5630000.0
2009-11-04 07:21:00,4.26655,4.26655,4.25499,4.26377,5630000.0
2009-11-04 07:22:00,4.26717,4.2672,4.26256,4.26669,7130000.0
2009-11-04 07:23:00,4.26319,4.26781,4.25682,4.26565,7880000.0
2009-11-04 07:24:00,4.26409,4.26665,4.26244,4.26597,6390000.0
2009-11-04 07:25:00,4.26041,4.26663,4.25539,4.25787,6770000.0
2009-11-04 07:26:00,4.26093,4.2667,4.25728,4.26334,6380000.0
2009-11-04 07:27:00,4.26636,4.26821,4.26225,4.26783,7500000.0
2009-11-04 07:28:00,4.26703,4.26766,4.25746,4.26432,5260000.0
2009-11-04 07:29:00,4.26786,4.27015,4.2594,4.2594,3010000.0
2009-11-04 07:30:00,4.25729,4.26884,4.25729,4.26378,6000000.0
2009-11-04 07:31:00,4.26751,4.2681,4.26425,4.26769,6380000.0
2009-11-04 07:32:00,4.26706,4.26826,4.26427,4.26667,4510000.0
2009-11-04 07:33:00,4.26454,4.26894,4.25879,4.25879,8270000.0
2009-11-04 07:34:00,4.26456,4.26827,4.25846,4.26579,9000000.0
2009-11-04 07:35:00,4.26789,4.26789,4.2616,4.26636,5260000.0
2009-11-04 07:36:00,4.26766,4.26766,4.25848,4.26649,8250000.0
2009-11-04 07:37:00,4.26419,4.26858,4.2632,4.26412,5250000.0
2009-11-04 07:38:00,4.26397,4.26824,4.26157,4.26157,7130000.0
2009-11-04 07:39:00,4.26099,4.26694,4.26047,4.26577,6380000.0
2009-11-04 07:40:00,4.26081,4.26636,4.26081,4.2659,7130000.0
2009-11-04 07:41:00,4.26657,4.26812,4.26162,4.26274,5250000.0
2009-11-04 07:42:00,4.2634,4.26775,4.25811,4.26665,6000000.0
2009-11-04 07:43:00,4.26616,4.26675,4.2579,4.26518,4880000.0
2009-11-04 07:44:00,4.26676,4.26833,4.25796,4.25826,6380000.0
2009-11-04 07:45:00,4.2675,4.2675,4.25545,4.2655,4510000.0
2009-11-04 07:46:00,4.26567,4.26694,4.25722,4.26465,4880000.0
2009-11-04 07:47:00,4.26188,4.26713,4.25833,4.26194,6010000.0
2009-11-04 07:48:00,4.2644,4.26878,4.25917,4.26695,9760000.0
2009-11-04 07:49:00,4.26415,4.26496,4.25589,4.25589,4510000.0
2009-11-04 07:50:00,4.26657,4.26726,4.26253,4.26726,7130000.0
2009-11-04 07:51:00,4.26275,4.26663,4.25606,4.26604,7880000.0
2009-11-04 07:52:00,4.26549,4.26709,4.26123,4.26674,6380000.0
2009-11-04 07:53:00,4.26505,4.26708,4.25732,4.25732,5630000.0
2009-11-04 07:54:00,4.26072,4.26547,4.25659,4.26547,7510000.0
2009-11-04 07:55:00,4.26823,4.26912,4.26249,4.26444,6020000.0
2009-11-04 07:56:00,4.26442,4.26766,4.25801,4.26693,6390000.0
2009-11-04 07:57:00,4.26661,4.26661,4.25961,4.26515,7130000.0
2009-11-04 07:58:00,4.26656,4.26722,4.26191,4.26722,6000000.0
2009-11-04 07:59:00,4.25803,4.26503,4.25803,4.26158,4880000.0
2009-11-04 08:00:00,4.2635,4.2673,4.26068,4.2649,6760000.0
2009-11-04 08:01:00,4.26671,4.26671,4.26034,4.26353,5250000.0
2009-11-04 08:02:00,4.26758,4.26899,4.25936,4.26383,5630000.0
2009-11-04 08:03:00,4.26513,4.26707,4.26247,4.26656,5250000.0
2009-11-04 08:04:00,4.26575,4.26859,4.26111,4.26859,6390000.0
2009-11-04 08:05:00,4.2679,4.26868,4.2625,4.26673,5250000.0
2009-11-04 08:06:00,4.2615,4.26543,4.25682,4.25724,4880000.0
2009-11-04 08:07:00,4.264,4.26978,4.25739,4.26127,4510000.0
2009-11-04 08:08:00,4.26517,4.26929,4.25603,4.26929,6380000.0
2009-11-04 08:09:00,4.26878,4.26878,4.26351,4.26484,5640000.0
2009-11-04 08:10:00,4.26459,4.26993,4.2587,4.26253,8250000.0
2009-11-04 08:11:00,4.26454,4.26863,4.26175,4.26863,4140000.0
2009-11-04 08:12:00,4.2658,4.26853,4.26329,4.26623,6770000.0
2009-11-04 08:13:00,4.26419,4.2679,4.2581,4.26543,5630000.0
2009-11-04 08:14:00,4.2632,4.26786,4.25784,4.25784,4510000.0
2009-11-04 08:15:00,4.26093,4.26658,4.26093,4.26618,5250000.0
2009-11-04 08:16:00,4.26642,4.26684,4.26063,4.26636,7140000.0
2009-11-04 08:17:00,4.2621,4.26763,4.2621,4.26301,5630000.0
2009-11-04 08:18:00,4.26698,4.26698,4.25455,4.26153,5250000.0
2009-11-04 08:19:00,4.26867,4.26867,4.26167,4.26714,7500000.0
2009-11-04 08:20:00,4.25879,4.26707,4.25633,4.26707,7500000.0
2009-11-04 08:21:00,4.26673,4.26673,4.25638,4.26468,7140000.0
2009-11-04 08:22:00,4.26794,4.26825,4.26162,4.26825,6380000.0
2009-11-04 08:23:00,4.26418,4.26575,4.25571,4.25715,7510000.0
2009-11-04 08:24:00,4.26445,4.26742,4.26044,4.26742,5250000.0
2009-11-04 08:25:00,4.25881,4.26593,4.2569,4.26593,6000000.0
2009-11-04 08:26:00,4.26717,4.26726,4.26322,4.26726,5630000.0
2009-11-04 08:27:00,4.26693,4.26791,4.25804,4.26054,4880000.0
2009-11-04 08:28:00,4.26542,4.26667,4.26486,4.26595,5640000.0
2009-11-04 08:29:00,4.26696,4.26696,4.26448,4.26561,5250000.0
2009-11-04 08:30:00,4.26255,4.26791,4.26255,4.26592,7130000.0
2009-11-04 08:31:00,4.2614,4.26677,4.25673,4.26677,7130000.0
2009-11-04 08:32:00,4.26491,4.26726,4.25529,4.26255,8250000.0
2009-11-04 08:33:00,4.26575,4.26727,4.26232,4.26232,5250000.0
2009-11-04 08:34:00,4.25955,4.26629,4.25625,4.26629,5630000.0
2009-11-04 08:35:00,4.26168,4.26731,4.2616,4.2659,7130000.0
2009-11-04 08:36:00,4.26633,4.26712,4.25961,4.25961,4890000.0
2009-11-04 08:37:00,4.26341,4.26526,4.25744,4.26062,5260000.0
2009-11-04 08:38:00,4.26621,4.26785,4.25818,4.26205,6390000.0
2009-11-04 08:39:00,4.26803,4.26824,4.26151,4.26151,7510000.0
2009-11-04 08:40:00,4.26291,4.26679,4.26061,4.26273,7130000.0
2009-11-04 08:41:00,4.26621,4.26693,4.26485,4.26693,5250000.0
2009-11-04 08:42:00,4.26713,4.26766,4.25883,4.26593,4510000.0
2009-11-04 08:43:00,4.26724,4.26807,4.26447,4.26447,4880000.0
2009-11-04 08:44:00,4.26634,4.26806,4.25962,4.25962,5260000.0
2009-11-04 08:45:00,4.26312,4.26761,4.25724,4.25724,4880000.0
2009-11-04 08:46:00,4.26762,4.27087,4.26229,4.26818,7880000.0
2009-11-04 08:47:00,4.26533,4.27067,4.26378,4.26437,7510000.0
2009-11-04 08:48:00,4.26378,4.26927,4.26161,4.26927,5640000.0
2009-11-04 08:49:00,4.26584,4.26785,4.26375,4.2668,5630000.0
2009-11-04 08:50:00,4.26665,4.26907,4.26413,4.2657,7130000.0
2009-11-04 08:51:00,4.26586,4.26875,4.26375,4.26501,5250000.0
2009-11-04 08:52:00,4.26939,4.26939,4.26483,4.26649,5630000.0
2009-11-04 08:53:00,4.26843,4.27412,4.26031,4.26075,4900000.0
2009-11-04 08:54:00,4.26938,4.26938,4.26618,4.26863,6380000.0
2009-11-04 08:55:00,4.26861,4.27165,4.26495,4.2654,8250000.0
2009-11-04 08:56:00,4.26854,4.27003,4.26005,4.26499,6000000.0
2009-11-04 08:57:00,4.26887,4.26987,4.26439,4.26439,6400000.0
2009-11-04 08:58:00,4.2675,4.2675,4.25748,4.26681,6760000.0
2009-11-04 08:59:00,4.26402,4.26553,4.26226,4.26257,3770000.0
2009-11-04 09:00:00,4.25362,4.26445,4.25362,4.26358,5250000.0
2009-11-04 09:01:00,4.26086,4.26261,4.25756,4.25954,6380000.0
2009-11-04 09:02:00,4.2627,4.26386,4.25671,4.25671,5630000.0
2009-11-04 09:03:00,4.25704,4.26299,4.25246,4.26147,6760000.0
2009-11-04 09:04:00,4.25847,4.26146,4.25234,4.25782,7510000.0
2009-11-04 09:05:00,4.2555,4.25935,4.25305,4.25305,5250000.0
2009-11-04 09:06:00,4.26081,4.26081,4.2564,4.25692,6380000.0
2009-11-04 09:07:00,4.26071,4.26139,4.25112,4.25918,5260000.0
2009-11-04 09:08:00,4.2586,4.26218,4.2546,4.26178,4510000.0
2009-11-04 09:09:00,4.25934,4.26071,4.25464,4.25657,5630000.0
2009-11-04 09:10:00,4.25094,4.26275,4.25094,4.25678,6750000.0
2009-11-04 09:11:00,4.25413,4.25901,4.24683,4.24871,9380000.0
2009-11-04 09:12:00,4.26088,4.2612,4.25227,4.25227,8250000.0
2009-11-04 09:13:00,4.2594,4.2594,4.24805,4.25785,7880000.0
2009-11-04 09:14:00,4.25008,4.26128,4.2494,4.25384,9010000.0
2009-11-04 09:15:00,4.25726,4.26307,4.24919,4.26054,14640000.0
2009-11-04 09:16:00,4.25553,4.26298,4.2519,4.25882,5630000.0
2009-11-04 09:17:00,4.25968,4.26089,4.24832,4.26089,7510000.0
2009-11-04 09:18:00,4.25486,4.26056,4.25486,4.26056,5630000.0
2009-11-04 09:19:00,4.25972,4.26098,4.25067,4.25455,5640000.0
2009-11-04 09:20:00,4.25686,4.2591,4.25591,4.25703,7500000.0
2009-11-04 09:21:00,4.25709,4.25776,4.25271,4.25271,5250000.0
2009-11-04 09:22:00,4.25513,4.25682,4.25056,4.2566,4890000.0
2009-11-04 09:23:00,4.25695,4.2584,4.24821,4.2584,4890000.0
2009-11-04 09:24:00,4.2569,4.25776,4.25138,4.2574,5640000.0
2009-11-04 09:25:00,4.25818,4.25818,4.24764,4.25315,6760000.0
2009-11-04 09:26:00,4.25789,4.25857,4.24941,4.25857,4880000.0
2009-11-04 09:27:00,4.2461,4.25861,4.2461,4.25446,6380000.0
2009-11-04 09:28:00,4.25513,4.25686,4.24714,4.25539,6760000.0
2009-11-04 09:29:00,4.25406,4.25845,4.24721,4.24721,4880000.0
2009-11-04 09:30:00,4.2596,4.2596,4.25287,4.25765,5630000.0
2009-11-04 09:31:00,4.24902,4.2587,4.24852,4.24852,6000000.0
2009-11-04 09:32:00,4.25331,4.25939,4.25177,4.25907,4880000.0
2009-11-04 09:33:00,4.25747,4.26017,4.24885,4.25356,6750000.0
2009-11-04 09:34:00,4.25972,4.26048,4.2481,4.25329,5650000.0
2009-11-04 09:35:00,4.2599,4.26042,4.25456,4.25579,6380000.0
2009-11-04 09:36:00,4.26167,4.26263,4.25533,4.26169,5640000.0
2009-11-04 09:37:00,4.2576,4.26183,4.25273,4.25273,4880000.0
2009-11-04 09:38:00,4.2612,4.26214,4.25143,4.25672,6380000.0
2009-11-04 09:39:00,4.26204,4.26641,4.26043,4.26641,6020000.0
2009-11-04 09:40:00,4.2577,4.26965,4.2577,4.26159,7130000.0
2009-11-04 09:41:00,4.26785,4.26904,4.26406,4.26719,6390000.0
2009-11-04 09:42:00,4.26488,4.26781,4.26145,4.26644,5250000.0
2009-11-04 09:43:00,4.26671,4.26795,4.26103,4.26669,6750000.0
2009-11-04 09:44:00,4.26242,4.26841,4.2601,4.26726,8250000.0
2009-11-04 09:45:00,4.2671,4.2671,4.26155,4.26174,8630000.0
2009-11-04 09:46:00,4.269,4.269,4.26197,4.26611,4880000.0
2009-11-04 09:47:00,4.26129,4.26914,4.26129,4.26683,12750000.0
2009-11-04 09:48:00,4.26374,4.26622,4.25418,4.26597,6000000.0
2009-11-04 09:49:00,4.26778,4.26882,4.26147,4.26585,6010000.0
2009-11-04 09:50:00,4.26838,4.26838,4.2614,4.26287,7130000.0
2009-11-04 09:51:00,4.26602,4.26727,4.2606,4.2663,7880000.0
2009-11-04 09:52:00,4.26694,4.26694,4.25921,4.26542,4890000.0
2009-11-04 09:53:00,4.26273,4.26663,4.2566,4.26635,6760000.0
2009-11-04 09:54:00,4.26615,4.26615,4.25243,4.25966,4880000.0
2009-11-04 09:55:00,4.26678,4.26715,4.25994,4.26712,4510000.0
2009-11-04 09:56:00,4.26396,4.2689,4.25863,4.25863,12390000.0
2009-11-04 09:57:00,4.26689,4.26832,4.26248,4.26248,6760000.0
2009-11-04 09:58:00,4.26723,4.26723,4.26294,4.26723,4880000.0
2009-11-04 09:59:00,4.26679,4.26813,4.26258,4.26366,5630000.0
2009-11-04 10:00:00,4.26391,4.26784,4.25785,4.26301,5250000.0
2009-11-04 10:01:00,4.26205,4.26904,4.26205,4.26473,7510000.0
2009-11-04 10:02:00,4.26199,4.26742,4.26199,4.26742,4880000.0
2009-11-04 10:03:00,4.26309,4.26804,4.25835,4.25835,7880000.0
2009-11-04 10:04:00,4.26829,4.26903,4.25799,4.25799,10510000.0
2009-11-04 10:05:00,4.26615,4.26728,4.25974,4.26577,8640000.0
2009-11-04 10:06:00,4.26198,4.26652,4.25772,4.26396,7130000.0
2009-11-04 10:07:00,4.26191,4.26554,4.25588,4.26002,4880000.0
2009-11-04 10:08:00,4.26654,4.26654,4.25959,4.26509,5630000.0
2009-11-04 10:09:00,4.26195,4.26695,4.25708,4.26631,7510000.0
2009-11-04 10:10:00,4.25986,4.26902,4.25986,4.26635,6750000.0
2009-11-04 10:11:00,4.25904,4.26968,4.25904,4.26451,7130000.0
2009-11-04 10:12:00,4.2633,4.26819,4.26113,4.2635,7130000.0
2009-11-04 10:13:00,4.26732,4.2719,4.26272,4.26272,9000000.0
2009-11-04 10:14:00,4.26919,4.27125,4.25957,4.2693,6390000.0
2009-11-04 10:15:00,4.26039,4.26958,4.26039,4.26958,5250000.0
2009-11-04 10:16:00,4.26833,4.26833,4.25389,4.26758,5260000.0
2009-11-04 10:17:00,4.26363,4.26896,4.26363,4.26707,7130000.0
2009-11-04 10:18:00,4.26336,4.26959,4.26009,4.26009,8260000.0
2009-11-04 10:19:00,4.26104,4.26944,4.26104,4.26944,6000000.0
2009-11-04 10:20:00,4.26736,4.26977,4.26056,4.26056,9010000.0
2009-11-04 10:21:00,4.26913,4.26913,4.26021,4.26605,7130000.0
2009-11-04 10:22:00,4.26869,4.26987,4.26521,4.26671,6760000.0
2009-11-04 10:23:00,4.2644,4.27053,4.26016,4.26016,5250000.0
2009-11-04 10:24:00,4.26977,4.27187,4.26054,4.26054,11260000.0
2009-11-04 10:25:00,4.26787,4.27164,4.26462,4.26703,5250000.0
2009-11-04 10:26:00,4.27091,4.27364,4.26668,4.26874,8260000.0
2009-11-04 10:27:00,4.27252,4.27571,4.26445,4.27366,6380000.0
2009-11-04 10:28:00,4.27226,4.27335,4.26734,4.27279,6750000.0
2009-11-04 10:29:00,4.26837,4.27311,4.26837,4.27311,5250000.0
2009-11-04 10:30:00,4.27351,4.27351,4.264,4.264,10140000.0
2009-11-04 10:31:00,4.27291,4.27362,4.26452,4.27026,6750000.0
2009-11-04 10:32:00,4.26881,4.2732,4.26137,4.27179,6760000.0
2009-11-04 10:33:00,4.27327,4.27574,4.27161,4.2753,7520000.0
2009-11-04 10:34:00,4.27187,4.27603,4.26942,4.27219,6380000.0
2009-11-04 10:35:00,4.27466,4.27768,4.27176,4.27595,5630000.0
2009-11-04 10:36:00,4.27385,4.28195,4.27025,4.27532,12390000.0
2009-11-04 10:37:00,4.27741,4.27947,4.27226,4.27628,4880000.0
2009-11-04 10:38:00,4.26996,4.28018,4.26996,4.27562,6010000.0
2009-11-04 10:39:00,4.27839,4.27861,4.26744,4.27576,9390000.0
2009-11-04 10:40:00,4.27527,4.2771,4.26647,4.2724,5630000.0
2009-11-04 10:41:00,4.27223,4.27602,4.26928,4.2746,10500000.0
2009-11-04 10:42:00,4.27408,4.2741,4.26694,4.27087,7880000.0
2009-11-04 10:43:00,4.27247,4.27359,4.26637,4.27136,6000000.0
2009-11-04 10:44:00,4.26206,4.27171,4.26125,4.27162,6750000.0
2009-11-04 10:45:00,4.27242,4.27243,4.26073,4.26602,12390000.0
2009-11-04 10:46:00,4.26771,4.27247,4.25757,4.26611,9760000.0
2009-11-04 10:47:00,4.26648,4.2716,4.26445,4.26998,6010000.0
2009-11-04 10:48:00,4.27179,4.27191,4.25877,4.25877,7510000.0
2009-11-04 10:49:00,4.27001,4.27172,4.26448,4.26883,5630000.0
2009-11-04 10:50:00,4.26952,4.26952,4.25949,4.26246,7510000.0
2009-11-04 10:51:00,4.2686,4.2686,4.25682,4.26649,5630000.0
2009-11-04 10:52:00,4.2637,4.26885,4.25806,4.26793,6750000.0
2009-11-04 10:53:00,4.26847,4.26847,4.25699,4.26471,7510000.0
2009-11-04 10:54:00,4.26856,4.26974,4.262,4.26561,6000000.0
2009-11-04 10:55:00,4.26868,4.26868,4.26133,4.26226,7140000.0
2009-11-04 10:56:00,4.26099,4.26793,4.25992,4.26793,4510000.0
2009-11-04 10:57:00,4.26775,4.26775,4.25831,4.26681,4880000.0
2009-11-04 10:58:00,4.26365,4.26797,4.2567,4.2665,5260000.0
2009-11-04 10:59:00,4.2685,4.26977,4.25932,4.26858,15760000.0
2009-11-04 11:00:00,4.26842,4.27153,4.25953,4.26723,11650000.0
2009-11-04 11:01:00,4.26947,4.26947,4.26811,4.26875,6000000.0
2009-11-04 11:02:00,4.26303,4.26953,4.26303,4.26892,5630000.0
2009-11-04 11:03:00,4.25848,4.27016,4.25848,4.2679,4890000.0
2009-11-04 11:04:00,4.27013,4.27027,4.26262,4.26755,5250000.0
2009-11-04 11:05:00,4.26601,4.2667,4.2554,4.2554,9760000.0
2009-11-04 11:06:00,4.26512,4.26726,4.25913,4.26714,6750000.0
2009-11-04 11:07:00,4.26735,4.27235,4.26043,4.26341,6760000.0
2009-11-04 11:08:00,4.26031,4.26679,4.26031,4.26238,5260000.0
2009-11-04 11:09:00,4.26389,4.2685,4.25834,4.26668,4510000.0
2009-11-04 11:10:00,4.26478,4.27051,4.26373,4.27051,6000000.0
2009-11-04 11:11:00,4.26693,4.27079,4.26095,4.26874,6760000.0
2009-11-04 11:12:00,4.26014,4.26934,4.26,4.26,8250000.0
2009-11-04 11:13:00,4.27008,4.27008,4.26006,4.26947,7500000.0
2009-11-04 11:14:00,4.27054,4.271,4.25946,4.25946,7500000.0
2009-11-04 11:15:00,4.26837,4.2703,4.26162,4.26906,12390000.0
2009-11-04 11:16:00,4.26728,4.26941,4.25805,4.26323,6010000.0
2009-11-04 11:17:00,4.26872,4.26915,4.26295,4.26725,4880000.0
2009-11-04 11:18:00,4.26626,4.26798,4.25857,4.26414,6010000.0
2009-11-04 11:19:00,4.26617,4.26781,4.25355,4.26377,8260000.0
2009-11-04 11:20:00,4.26314,4.26678,4.25679,4.26572,7140000.0
2009-11-04 11:21:00,4.26513,4.2654,4.25664,4.26279,6000000.0
2009-11-04 11:22:00,4.2636,4.26405,4.25679,4.26181,7130000.0
2009-11-04 11:23:00,4.25963,4.26238,4.25453,4.25986,5250000.0
2009-11-04 11:24:00,4.25857,4.26668,4.25857,4.25941,6760000.0
2009-11-04 11:25:00,4.25292,4.26439,4.25203,4.26305,5640000.0
2009-11-04 11:26:00,4.26014,4.2636,4.25598,4.26324,8260000.0
2009-11-04 11:27:00,4.26477,4.26703,4.26154,4.26154,8260000.0
2009-11-04 11:28:00,4.26115,4.26784,4.25661,4.26618,7130000.0
2009-11-04 11:29:00,4.26588,4.26822,4.26394,4.26394,6000000.0
2009-11-04 11:30:00,4.26268,4.26729,4.26212,4.26602,4880000.0
2009-11-04 11:31:00,4.26587,4.26619,4.25968,4.26546,5640000.0
2009-11-04 11:32:00,4.26761,4.26761,4.25494,4.26379,6010000.0
2009-11-04 11:33:00,4.2654,4.26767,4.26325,4.26416,7880000.0
2009-11-04 11:34:00,4.26252,4.26506,4.25748,4.25748,7510000.0
2009-11-04 11:35:00,4.25836,4.26264,4.25664,4.25825,7510000.0
2009-11-04 11:36:00,4.25735,4.26418,4.25154,4.26048,8640000.0
2009-11-04 11:37:00,4.26199,4.26471,4.25358,4.25358,14630000.0
2009-11-04 11:38:00,4.26174,4.26415,4.25403,4.25403,9010000.0
2009-11-04 11:39:00,4.26216,4.26445,4.25774,4.26365,7880000.0
2009-11-04 11:40:00,4.25389,4.26249,4.25389,4.25959,6390000.0
2009-11-04 11:41:00,4.26436,4.26451,4.25447,4.25447,5630000.0
2009-11-04 11:42:00,4.26143,4.26289,4.25474,4.25952,4880000.0
2009-11-04 11:43:00,4.25696,4.26143,4.25182,4.26027,8260000.0
2009-11-04 11:44:00,4.26108,4.26288,4.25535,4.25955,4150000.0
2009-11-04 11:45:00,4.25799,4.26404,4.25168,4.25168,10500000.0
2009-11-04 11:46:00,4.26286,4.26286,4.2482,4.25674,7880000.0
2009-11-04 11:47:00,4.25463,4.26193,4.25261,4.26152,6380000.0
2009-11-04 11:48:00,4.26224,4.26224,4.25198,4.25757,4140000.0
2009-11-04 11:49:00,4.26047,4.26338,4.25736,4.25736,6390000.0
2009-11-04 11:50:00,4.25819,4.26309,4.2521,4.2521,9000000.0
2009-11-04 11:51:00,4.25462,4.26186,4.25028,4.26186,5640000.0
2009-11-04 11:52:00,4.25898,4.26023,4.25239,4.25239,5630000.0
2009-11-04 11:53:00,4.25665,4.26181,4.25403,4.25467,6760000.0
2009-11-04 11:54:00,4.25627,4.25918,4.25279,4.25763,4140000.0
2009-11-04 11:55:00,4.26139,4.26274,4.25122,4.26274,4890000.0
2009-11-04 11:56:00,4.25984,4.26439,4.25465,4.25465,6390000.0
2009-11-04 11:57:00,4.25838,4.26808,4.25432,4.26179,5630000.0
2009-11-04 11:58:00,4.25667,4.26647,4.2556,4.2556,5630000.0
2009-11-04 11:59:00,4.26409,4.26465,4.25097,4.26297,8640000.0
2009-11-04 12:00:00,4.26572,4.26937,4.25668,4.26068,14260000.0
2009-11-04 12:01:00,4.25848,4.2637,4.25358,4.26233,7890000.0
2009-11-04 12:02:00,4.26453,4.26484,4.25779,4.25963,5630000.0
2009-11-04 12:03:00,4.25857,4.26537,4.25479,4.26308,8250000.0
2009-11-04 12:04:00,4.26441,4.26527,4.25572,4.25752,6760000.0
2009-11-04 12:05:00,4.2578,4.26634,4.2578,4.2618,6760000.0
2009-11-04 12:06:00,4.26599,4.26778,4.26071,4.26739,6380000.0
2009-11-04 12:07:00,4.26624,4.26667,4.25616,4.26458,4880000.0
2009-11-04 12:08:00,4.26526,4.26676,4.26116,4.26116,6390000.0
2009-11-04 12:09:00,4.26235,4.26549,4.25493,4.25891,4880000.0
2009-11-04 12:10:00,4.26025,4.2621,4.2492,4.25098,10130000.0
2009-11-04 12:11:00,4.26276,4.26425,4.25712,4.2578,7500000.0
2009-11-04 12:12:00,4.25987,4.26445,4.25657,4.26351,5250000.0
2009-11-04 12:13:00,4.26441,4.26507,4.26045,4.26182,5630000.0
2009-11-04 12:14:00,4.26216,4.26347,4.25569,4.26113,5630000.0
2009-11-04 12:15:00,4.26418,4.26418,4.25526,4.26166,5630000.0
2009-11-04 12:16:00,4.26367,4.26409,4.25466,4.25466,5630000.0
2009-11-04 12:17:00,4.26354,4.26435,4.25781,4.25932,4510000.0
2009-11-04 12:18:00,4.26223,4.26369,4.25408,4.26161,6010000.0
2009-11-04 12:19:00,4.26192,4.26452,4.25159,4.2628,13890000.0
2009-11-04 12:20:00,4.26441,4.26562,4.26058,4.26499,6380000.0
2009-11-04 12:21:00,4.26696,4.26696,4.25556,4.25956,6000000.0
2009-11-04 12:22:00,4.26355,4.26586,4.26124,4.26319,5630000.0
2009-11-04 12:23:00,4.26344,4.26571,4.2603,4.26571,6380000.0
2009-11-04 12:24:00,4.26529,4.26529,4.2525,4.2525,10510000.0
2009-11-04 12:25:00,4.26548,4.26548,4.25511,4.25511,13510000.0
2009-11-04 12:26:00,4.26232,4.26271,4.25228,4.26165,10880000.0
2009-11-04 12:27:00,4.26308,4.26333,4.25289,4.25883,12760000.0
2009-11-04 12:28:00,4.2597,4.26255,4.25551,4.2605,10880000.0
2009-11-04 12:29:00,4.26136,4.26223,4.2567,4.2592,9020000.0
2009-11-04 12:30:00,4.25623,4.26119,4.24492,4.25907,17280000.0
2009-11-04 12:31:00,4.26106,4.26128,4.2598,4.26065,4510000.0
2009-11-04 12:32:00,4.259,4.26121,4.25145,4.25145,5630000.0
2009-11-04 12:33:00,4.25791,4.26273,4.25686,4.2591,8250000.0
2009-11-04 12:34:00,4.26135,4.26212,4.25553,4.25938,5630000.0
2009-11-04 12:35:00,4.26061,4.26061,4.24598,4.2587,9000000.0
2009-11-04 12:36:00,4.25668,4.26256,4.25668,4.26151,4510000.0
2009-11-04 12:37:00,4.25234,4.26115,4.25076,4.25774,10880000.0
2009-11-04 12:38:00,4.25222,4.26256,4.24976,4.24976,8260000.0
2009-11-04 12:39:00,4.25603,4.26167,4.25188,4.2598,7510000.0
2009-11-04 12:40:00,4.25915,4.26259,4.25062,4.26067,9380000.0
2009-11-04 12:41:00,4.25938,4.26091,4.24618,4.25673,10890000.0
2009-11-04 12:42:00,4.25303,4.26202,4.24989,4.26202,6380000.0
2009-11-04 12:43:00,4.25997,4.26266,4.25636,4.26266,5630000.0
2009-11-04 12:44:00,4.25681,4.26324,4.25681,4.25829,7510000.0
2009-11-04 12:45:00,4.26186,4.26386,4.25612,4.26386,11270000.0
2009-11-04 12:46:00,4.26047,4.26152,4.25121,4.25121,5630000.0
2009-11-04 12:47:00,4.26323,4.26455,4.25853,4.26184,8640000.0
2009-11-04 12:48:00,4.25997,4.26228,4.25668,4.2614,5260000.0
2009-11-04 12:49:00,4.25849,4.26452,4.25849,4.26154,6750000.0
2009-11-04 12:50:00,4.26199,4.26206,4.25174,4.26206,7500000.0
2009-11-04 12:51:00,4.25695,4.26357,4.25695,4.26357,4510000.0
2009-11-04 12:52:00,4.26156,4.26243,4.25042,4.26226,6010000.0
2009-11-04 12:53:00,4.26156,4.26251,4.25259,4.25757,6010000.0
2009-11-04 12:54:00,4.2636,4.26483,4.25325,4.26483,4150000.0
2009-11-04 12:55:00,4.26443,4.26443,4.2604,4.26231,6000000.0
2009-11-04 12:56:00,4.26581,4.26581,4.25888,4.26347,6010000.0
2009-11-04 12:57:00,4.26297,4.26434,4.25836,4.25854,5260000.0
2009-11-04 12:58:00,4.2628,4.26528,4.25925,4.25925,8250000.0
2009-11-04 12:59:00,4.26305,4.26375,4.25244,4.25752,7500000.0
2009-11-04 13:00:00,4.2663,4.2668,4.25817,4.26418,10880000.0
2009-11-04 13:01:00,4.26039,4.26556,4.26039,4.26477,6380000.0
2009-11-04 13:02:00,4.26371,4.26418,4.25338,4.25501,13520000.0
2009-11-04 13:03:00,4.26507,4.26507,4.26025,4.26351,5260000.0
2009-11-04 13:04:00,4.26446,4.26531,4.25601,4.2631,4880000.0
2009-11-04 13:05:00,4.26537,4.26637,4.25534,4.25837,9000000.0
2009-11-04 13:06:00,4.26056,4.26751,4.25794,4.26227,10130000.0
2009-11-04 13:07:00,4.26539,4.26539,4.259,4.26404,8250000.0
2009-11-04 13:08:00,4.2657,4.26594,4.26005,4.26555,14650000.0
2009-11-04 13:09:00,4.26321,4.2666,4.26227,4.26463,6750000.0
2009-11-04 13:10:00,4.26675,4.26778,4.25641,4.26778,8260000.0
2009-11-04 13:11:00,4.26327,4.27132,4.26327,4.27004,4510000.0
2009-11-04 13:12:00,4.27217,4.27417,4.26415,4.27202,10130000.0
2009-11-04 13:13:00,4.27336,4.27363,4.26146,4.26572,6000000.0
2009-11-04 13:14:00,4.27182,4.27182,4.26613,4.26613,5630000.0
2009-11-04 13:15:00,4.2657,4.27183,4.25948,4.27152,56700000.0
2009-11-04 13:16:00,4.2666,4.26943,4.26394,4.2692,5630000.0
2009-11-04 13:17:00,4.26667,4.2697,4.25755,4.25819,10140000.0
2009-11-04 13:18:00,4.26829,4.26876,4.2607,4.26876,7880000.0
2009-11-04 13:19:00,4.2698,4.27036,4.26532,4.26532,5260000.0
2009-11-04 13:20:00,4.26494,4.2692,4.26404,4.2692,6760000.0
2009-11-04 13:21:00,4.2688,4.26987,4.26002,4.26279,7510000.0
2009-11-04 13:22:00,4.26969,4.26969,4.2578,4.2578,7500000.0
2009-11-04 13:23:00,4.26652,4.26909,4.26527,4.2681,6750000.0
2009-11-04 13:24:00,4.26952,4.26952,4.2635,4.26854,4510000.0
2009-11-04 13:25:00,4.26805,4.26823,4.25631,4.26823,10890000.0
2009-11-04 13:26:00,4.2665,4.26871,4.25834,4.26645,7500000.0
2009-11-04 13:27:00,4.26632,4.26691,4.26104,4.26287,6000000.0
2009-11-04 13:28:00,4.26718,4.27255,4.26525,4.26938,7130000.0
2009-11-04 13:29:00,4.26301,4.27055,4.26146,4.27055,4880000.0
2009-11-04 13:30:00,4.27111,4.27111,4.26348,4.27002,6010000.0
2009-11-04 13:31:00,4.26633,4.26828,4.26219,4.26559,7880000.0
2009-11-04 13:32:00,4.26762,4.2697,4.26251,4.26251,10510000.0
2009-11-04 13:33:00,4.2674,4.26926,4.26336,4.26926,8260000.0
2009-11-04 13:34:00,4.2709,4.2709,4.25983,4.268,12020000.0
2009-11-04 13:35:00,4.26751,4.26937,4.26005,4.26805,6010000.0
2009-11-04 13:36:00,4.26837,4.27058,4.25773,4.2699,6010000.0
2009-11-04 13:37:00,4.27086,4.27213,4.26444,4.26757,5630000.0
2009-11-04 13:38:00,4.26999,4.27091,4.26151,4.27091,5250000.0
2009-11-04 13:39:00,4.26864,4.27306,4.26151,4.26686,6020000.0
2009-11-04 13:40:00,4.26742,4.27356,4.26118,4.26118,6390000.0
2009-11-04 13:41:00,4.26255,4.27312,4.26255,4.26702,6380000.0
2009-11-04 13:42:00,4.26616,4.27216,4.26563,4.27216,5250000.0
2009-11-04 13:43:00,4.27109,4.27555,4.264,4.264,5640000.0
2009-11-04 13:44:00,4.26812,4.27234,4.26812,4.27168,5630000.0
2009-11-04 13:45:00,4.27259,4.27259,4.26569,4.27008,15010000.0
2009-11-04 13:46:00,4.27157,4.27277,4.26591,4.26591,7880000.0
2009-11-04 13:47:00,4.26992,4.26992,4.25882,4.26966,7880000.0
2009-11-04 13:48:00,4.26924,4.27071,4.26918,4.27071,4510000.0
2009-11-04 13:49:00,4.26575,4.27184,4.26575,4.26701,6380000.0
2009-11-04 13:50:00,4.27051,4.2706,4.26424,4.2696,10880000.0
2009-11-04 13:51:00,4.26602,4.26865,4.26602,4.26766,6750000.0
2009-11-04 13:52:00,4.25939,4.27214,4.25939,4.26734,8270000.0
2009-11-04 13:53:00,4.26409,4.26915,4.25817,4.26039,6380000.0
2009-11-04 13:54:00,4.26611,4.26718,4.26153,4.26494,13150000.0
2009-11-04 13:55:00,4.26266,4.26695,4.26017,4.26536,5630000.0
2009-11-04 13:56:00,4.26583,4.26583,4.25108,4.25108,5260000.0
2009-11-04 13:57:00,4.25832,4.26435,4.25632,4.2587,7140000.0
2009-11-04 13:58:00,4.26316,4.26383,4.25326,4.25898,7130000.0
2009-11-04 13:59:00,4.26472,4.26543,4.25441,4.26109,7130000.0
2009-11-04 14:00:00,4.26283,4.26723,4.2572,4.26453,9380000.0
2009-11-04 14:01:00,4.26038,4.26463,4.2597,4.26463,7510000.0
2009-11-04 14:02:00,4.25687,4.2648,4.25687,4.26182,5630000.0
2009-11-04 14:03:00,4.25929,4.26307,4.2585,4.2585,5630000.0
2009-11-04 14:04:00,4.26259,4.26364,4.25212,4.25212,7520000.0
2009-11-04 14:05:00,4.25588,4.2621,4.2513,4.25698,10880000.0
2009-11-04 14:06:00,4.26293,4.26713,4.25349,4.26265,8260000.0
2009-11-04 14:07:00,4.26252,4.26252,4.25413,4.25413,5630000.0
2009-11-04 14:08:00,4.26012,4.26179,4.25343,4.2564,7130000.0
2009-11-04 14:09:00,4.25862,4.26244,4.25518,4.25839,6760000.0
2009-11-04 14:10:00,4.25881,4.26228,4.25572,4.26228,5630000.0
2009-11-04 14:11:00,4.26153,4.26153,4.25407,4.25871,12390000.0
2009-11-04 14:12:00,4.25257,4.26322,4.25003,4.2605,11270000.0
2009-11-04 14:13:00,4.26186,4.2626,4.25471,4.26209,7880000.0
2009-11-04 14:14:00,4.25766,4.26262,4.25151,4.25615,10880000.0
2009-11-04 14:15:00,4.26196,4.26196,4.24862,4.25531,9750000.0
2009-11-04 14:16:00,4.26057,4.26057,4.25574,4.25873,6380000.0
2009-11-04 14:17:00,4.25661,4.2618,4.25661,4.2618,7130000.0
2009-11-04 14:18:00,4.25981,4.26206,4.25798,4.26005,8250000.0
2009-11-04 14:19:00,4.26014,4.26306,4.26012,4.26306,6010000.0
2009-11-04 14:20:00,4.26226,4.26424,4.25851,4.26089,7880000.0
2009-11-04 14:21:00,4.26473,4.26473,4.26072,4.26185,5260000.0
2009-11-04 14:22:00,4.2634,4.26461,4.26137,4.26307,5250000.0
2009-11-04 14:23:00,4.26453,4.26461,4.25262,4.26258,5630000.0
2009-11-04 14:24:00,4.26355,4.26514,4.25889,4.26318,5630000.0
2009-11-04 14:25:00,4.26363,4.26521,4.25907,4.26414,4880000.0
2009-11-04 14:26:00,4.26373,4.26455,4.25929,4.26444,9010000.0
2009-11-04 14:27:00,4.26562,4.26655,4.2617,4.26513,7520000.0
2009-11-04 14:28:00,4.26202,4.26745,4.26202,4.26649,4880000.0
2009-11-04 14:29:00,4.26748,4.26772,4.26256,4.26647,6760000.0
2009-11-04 14:30:00,4.27107,4.2713,4.26427,4.26743,14630000.0
2009-11-04 14:31:00,4.26527,4.27002,4.26333,4.26363,6380000.0
2009-11-04 14:32:00,4.2666,4.2666,4.26125,4.26568,4880000.0
2009-11-04 14:33:00,4.26113,4.26739,4.25872,4.26739,6390000.0
2009-11-04 14:34:00,4.26622,4.27104,4.265,4.27104,5630000.0
2009-11-04 14:35:00,4.267,4.27198,4.26305,4.26963,5270000.0
2009-11-04 14:36:00,4.27268,4.27268,4.26247,4.27084,7130000.0
2009-11-04 14:37:00,4.27028,4.27123,4.26572,4.26993,5260000.0
2009-11-04 14:38:00,4.27042,4.2712,4.26046,4.2712,6750000.0
2009-11-04 14:39:00,4.26854,4.27084,4.26853,4.26917,5250000.0
2009-11-04 14:40:00,4.26928,4.26928,4.26485,4.26888,5250000.0
2009-11-04 14:41:00,4.26572,4.27003,4.26054,4.26054,4880000.0
2009-11-04 14:42:00,4.27,4.27019,4.26102,4.26593,4140000.0
2009-11-04 14:43:00,4.26757,4.26792,4.25453,4.25477,7130000.0
2009-11-04 14:44:00,4.25692,4.26649,4.25558,4.26465,5270000.0
2009-11-04 14:45:00,4.26249,4.26538,4.25284,4.26074,15400000.0
2009-11-04 14:46:00,4.26047,4.26624,4.25915,4.26624,4510000.0
2009-11-04 14:47:00,4.26357,4.26564,4.26032,4.26297,6380000.0
2009-11-04 14:48:00,4.25417,4.26711,4.25417,4.26711,4140000.0
2009-11-04 14:49:00,4.26814,4.26915,4.26348,4.26915,6750000.0
2009-11-04 14:50:00,4.26515,4.26876,4.2587,4.26876,8250000.0
2009-11-04 14:51:00,4.27018,4.27312,4.26014,4.26951,13140000.0
2009-11-04 14:52:00,4.26971,4.26971,4.26331,4.26906,4880000.0
2009-11-04 14:53:00,4.26969,4.27056,4.2592,4.26741,5630000.0
2009-11-04 14:54:00,4.26806,4.26819,4.26049,4.26151,6010000.0
2009-11-04 14:55:00,4.26856,4.26856,4.26054,4.26818,5260000.0
2009-11-04 14:56:00,4.26815,4.26948,4.25801,4.26515,7880000.0
2009-11-04 14:57:00,4.2656,4.26781,4.2615,4.2615,7500000.0
2009-11-04 14:58:00,4.2661,4.26727,4.26288,4.26545,5640000.0
2009-11-04 14:59:00,4.25634,4.26661,4.25634,4.26644,7130000.0
2009-11-04 15:00:00,4.26059,4.26611,4.25701,4.25707,9000000.0
2009-11-04 15:01:00,4.26351,4.26748,4.26076,4.26175,5250000.0
2009-11-04 15:02:00,4.2639,4.26874,4.25834,4.25834,5630000.0
2009-11-04 15:03:00,4.26102,4.26671,4.25767,4.26589,6000000.0
2009-11-04 15:04:00,4.25686,4.26751,4.25686,4.26597,9010000.0
2009-11-04 15:05:00,4.26666,4.26666,4.25256,4.26592,14260000.0
2009-11-04 15:06:00,4.26411,4.26706,4.26075,4.26075,5630000.0
2009-11-04 15:07:00,4.26289,4.26855,4.26032,4.26726,11250000.0
2009-11-04 15:08:00,4.2673,4.2673,4.25566,4.26468,6380000.0
2009-11-04 15:09:00,4.26584,4.26584,4.26014,4.26501,5270000.0
2009-11-04 15:10:00,4.26193,4.26795,4.25572,4.25999,6750000.0
2009-11-04 15:11:00,4.26611,4.26901,4.25748,4.26512,14650000.0
2009-11-04 15:12:00,4.26513,4.26513,4.25637,4.26258,9390000.0
2009-11-04 15:13:00,4.26556,4.26556,4.25749,4.26317,5250000.0
2009-11-04 15:14:00,4.26567,4.26839,4.25833,4.26549,13890000.0
2009-11-04 15:15:00,4.26277,4.26878,4.26021,4.26485,6750000.0
2009-11-04 15:16:00,4.26543,4.26613,4.26017,4.26547,8250000.0
2009-11-04 15:17:00,4.26608,4.26608,4.25336,4.2655,5630000.0
2009-11-04 15:18:00,4.26437,4.26661,4.25679,4.25679,7140000.0
2009-11-04 15:19:00,4.26665,4.26665,4.25974,4.2649,5260000.0
2009-11-04 15:20:00,4.25669,4.26528,4.25606,4.2643,6750000.0
2009-11-04 15:21:00,4.2543,4.26295,4.2543,4.25818,6380000.0
2009-11-04 15:22:00,4.25508,4.2654,4.25508,4.25547,7880000.0
2009-11-04 15:23:00,4.2647,4.2657,4.2577,4.26125,4510000.0
2009-11-04 15:24:00,4.26412,4.26539,4.25433,4.25433,6750000.0
2009-11-04 15:25:00,4.25853,4.26336,4.25853,4.26243,6380000.0
2009-11-04 15:26:00,4.26304,4.26322,4.25993,4.26081,7500000.0
2009-11-04 15:27:00,4.25601,4.26093,4.24775,4.25258,5250000.0
2009-11-04 15:28:00,4.25928,4.25944,4.24749,4.25638,5630000.0
2009-11-04 15:29:00,4.25364,4.26112,4.24916,4.25871,10880000.0
2009-11-04 15:30:00,4.25818,4.25919,4.2478,4.25776,7140000.0
2009-11-04 15:31:00,4.25788,4.26147,4.2512,4.2512,8260000.0
2009-11-04 15:32:00,4.25914,4.25917,4.25272,4.25613,9010000.0
2009-11-04 15:33:00,4.25901,4.26008,4.25294,4.25761,6750000.0
2009-11-04 15:34:00,4.25463,4.26031,4.25463,4.25867,5270000.0
2009-11-04 15:35:00,4.25454,4.25966,4.25454,4.25815,5250000.0
2009-11-04 15:36:00,4.25662,4.25936,4.24959,4.25445,6380000.0
2009-11-04 15:37:00,4.25768,4.26053,4.25186,4.25878,6380000.0
2009-11-04 15:38:00,4.25738,4.26052,4.25235,4.25485,5250000.0
2009-11-04 15:39:00,4.25969,4.26124,4.2541,4.26124,12390000.0
2009-11-04 15:40:00,4.26148,4.26216,4.24895,4.26061,7510000.0
2009-11-04 15:41:00,4.26126,4.26265,4.25119,4.2559,9390000.0
2009-11-04 15:42:00,4.25735,4.26327,4.25456,4.25811,5640000.0
2009-11-04 15:43:00,4.26044,4.26044,4.25351,4.25351,7510000.0
2009-11-04 15:44:00,4.25956,4.26058,4.25147,4.25553,16900000.0
2009-11-04 15:45:00,4.25945,4.26362,4.25069,4.2584,16520000.0
2009-11-04 15:46:00,4.26048,4.26295,4.2522,4.25634,7510000.0
2009-11-04 15:47:00,4.25523,4.26234,4.25523,4.25717,7500000.0
2009-11-04 15:48:00,4.26241,4.26382,4.25589,4.25924,6380000.0
2009-11-04 15:49:00,4.26283,4.26607,4.25724,4.2638,6010000.0
2009-11-04 15:50:00,4.25893,4.26617,4.25893,4.2623,7510000.0
2009-11-04 15:51:00,4.26008,4.26667,4.25391,4.26574,4510000.0
2009-11-04 15:52:00,4.26417,4.26766,4.26095,4.26352,7130000.0
2009-11-04 15:53:00,4.26016,4.26751,4.25838,4.26596,11260000.0
2009-11-04 15:54:00,4.26039,4.26405,4.25393,4.26251,6010000.0
2009-11-04 15:55:00,4.26029,4.26355,4.2546,4.2589,6750000.0
2009-11-04 15:56:00,4.26075,4.26075,4.24992,4.25423,7880000.0
2009-11-04 15:57:00,4.2618,4.26344,4.25078,4.26147,16880000.0
2009-11-04 15:58:00,4.26185,4.26426,4.25361,4.26211,9380000.0
2009-11-04 15:59:00,4.25637,4.26543,4.25327,4.25923,9380000.0
2009-11-04 16:00:00,4.26482,4.26746,4.25785,4.2604,5630000.0
2009-11-04 16:01:00,4.26485,4.26843,4.26429,4.26843,5630000.0
2009-11-04 16:02:00,4.2672,4.2672,4.26022,4.26023,4880000.0
2009-11-04 16:03:00,4.26509,4.26833,4.26055,4.26438,9760000.0
2009-11-04 16:04:00,4.2631,4.2631,4.25728,4.26032,5630000.0
2009-11-04 16:05:00,4.26125,4.26495,4.25667,4.26176,4880000.0
2009-11-04 16:06:00,4.25828,4.26138,4.2534,4.26138,5640000.0
2009-11-04 16:07:00,4.26156,4.26315,4.25691,4.25861,6390000.0
2009-11-04 16:08:00,4.25936,4.25999,4.25329,4.25881,8270000.0
2009-11-04 16:09:00,4.26004,4.26017,4.25592,4.25977,5630000.0
2009-11-04 16:10:00,4.25002,4.25876,4.2479,4.25708,5630000.0
2009-11-04 16:11:00,4.25839,4.25967,4.24754,4.24754,7130000.0
2009-11-04 16:12:00,4.25796,4.25796,4.24856,4.25575,4880000.0
2009-11-04 16:13:00,4.25917,4.26417,4.24823,4.24823,7880000.0
2009-11-04 16:14:00,4.24704,4.25574,4.24616,4.24896,6750000.0
2009-11-04 16:15:00,4.25956,4.25956,4.24767,4.25791,14630000.0
2009-11-04 16:16:00,4.25933,4.2598,4.24764,4.25645,10520000.0
2009-11-04 16:17:00,4.25873,4.25873,4.25249,4.25475,4880000.0
2009-11-04 16:18:00,4.25582,4.25839,4.24786,4.25334,4510000.0
2009-11-04 16:19:00,4.25966,4.26146,4.25802,4.26146,8260000.0
2009-11-04 16:20:00,4.25773,4.26278,4.25262,4.25262,4880000.0
2009-11-04 16:21:00,4.25586,4.26241,4.25586,4.25918,7880000.0
2009-11-04 16:22:00,4.25848,4.26362,4.25444,4.2614,10140000.0
2009-11-04 16:23:00,4.26128,4.263,4.25372,4.26103,11640000.0
2009-11-04 16:24:00,4.25928,4.2611,4.25671,4.25671,6010000.0
2009-11-04 16:25:00,4.26034,4.26152,4.25125,4.26137,5260000.0
2009-11-04 16:26:00,4.25821,4.26342,4.25273,4.26192,8260000.0
2009-11-04 16:27:00,4.25639,4.26127,4.25639,4.26127,5270000.0
2009-11-04 16:28:00,4.2616,4.26544,4.25551,4.26022,7130000.0
2009-11-04 16:29:00,4.25643,4.26159,4.25279,4.26076,12760000.0
2009-11-04 16:30:00,4.25402,4.26138,4.25402,4.26007,4880000.0
2009-11-04 16:31:00,4.25985,4.25985,4.25403,4.25793,5630000.0
2009-11-04 16:32:00,4.25984,4.26157,4.25802,4.25874,7140000.0
2009-11-04 16:33:00,4.25423,4.26124,4.24874,4.25926,7130000.0
2009-11-04 16:34:00,4.25982,4.25982,4.24704,4.25522,6380000.0
2009-11-04 16:35:00,4.25532,4.25963,4.25175,4.25963,4510000.0
2009-11-04 16:36:00,4.26044,4.2606,4.25535,4.25535,5250000.0
2009-11-04 16:37:00,4.259,4.25966,4.25302,4.25828,8270000.0
2009-11-04 16:38:00,4.24816,4.25744,4.24816,4.25085,6750000.0
2009-11-04 16:39:00,4.2477,4.25304,4.24761,4.24761,6020000.0
2009-11-04 16:40:00,4.24701,4.24743,4.23671,4.24071,11630000.0
2009-11-04 16:41:00,4.24669,4.24702,4.23592,4.24112,6020000.0
2009-11-04 16:42:00,4.2443,4.24487,4.23742,4.24396,9000000.0
2009-11-04 16:43:00,4.23824,4.24289,4.23661,4.24155,4510000.0
2009-11-04 16:44:00,4.24077,4.24268,4.22889,4.24268,6760000.0
2009-11-04 16:45:00,4.24269,4.24444,4.23383,4.23383,7500000.0
2009-11-04 16:46:00,4.24153,4.24205,4.23145,4.2348,6000000.0
2009-11-04 16:47:00,4.24326,4.24326,4.23254,4.24173,7880000.0
2009-11-04 16:48:00,4.24113,4.24223,4.23076,4.23353,6760000.0
2009-11-04 16:49:00,4.24017,4.24326,4.23667,4.24257,11260000.0
2009-11-04 16:50:00,4.24095,4.24095,4.23245,4.24056,10130000.0
2009-11-04 16:51:00,4.2376,4.2394,4.23284,4.23837,5630000.0
2009-11-04 16:52:00,4.23956,4.23959,4.23057,4.23741,7500000.0
2009-11-04 16:53:00,4.2373,4.23901,4.23244,4.2325,6380000.0
2009-11-04 16:54:00,4.2385,4.23989,4.23366,4.2375,9000000.0
2009-11-04 16:55:00,4.23604,4.24131,4.23401,4.23772,5250000.0
2009-11-04 16:56:00,4.24037,4.24089,4.23154,4.24089,5250000.0
2009-11-04 16:57:00,4.23818,4.24017,4.23511,4.23511,7140000.0
2009-11-04 16:58:00,4.23871,4.24174,4.23375,4.24051,5630000.0
2009-11-04 16:59:00,4.2392,4.24115,4.23073,4.24115,5260000.0
2009-11-04 17:00:00,4.24019,4.24072,4.23165,4.2407,12770000.0
2009-11-04 17:01:00,4.24198,4.24297,4.23623,4.24297,6380000.0
2009-11-04 17:02:00,4.2397,4.24473,4.23438,4.2386,5260000.0
2009-11-04 17:03:00,4.24232,4.24339,4.23688,4.24084,6380000.0
2009-11-04 17:04:00,4.23724,4.24288,4.22855,4.23476,11640000.0
2009-11-04 17:05:00,4.23733,4.24397,4.22967,4.2323,5640000.0
2009-11-04 17:06:00,4.24009,4.24009,4.22867,4.23493,5250000.0
2009-11-04 17:07:00,4.23514,4.23514,4.22658,4.23411,15030000.0
2009-11-04 17:08:00,4.22767,4.2332,4.22255,4.22823,5630000.0
2009-11-04 17:09:00,4.23444,4.23444,4.22343,4.23406,7890000.0
2009-11-04 17:10:00,4.2345,4.23491,4.22624,4.23089,12020000.0
2009-11-04 17:11:00,4.2312,4.23638,4.22892,4.23245,17640000.0
2009-11-04 17:12:00,4.23286,4.23565,4.22509,4.23448,11630000.0
2009-11-04 17:13:00,4.22362,4.23481,4.22362,4.23481,6010000.0
2009-11-04 17:14:00,4.22923,4.23817,4.22923,4.2325,7500000.0
2009-11-04 17:15:00,4.23354,4.23701,4.22742,4.22742,10520000.0
2009-11-04 17:16:00,4.23211,4.23661,4.23036,4.23221,6030000.0
2009-11-04 17:17:00,4.23111,4.23874,4.23111,4.23724,7890000.0
2009-11-04 17:18:00,4.236,4.23676,4.22655,4.23544,6760000.0
2009-11-04 17:19:00,4.23761,4.23882,4.22921,4.23156,6750000.0
2009-11-04 17:20:00,4.22798,4.23799,4.22798,4.23422,5640000.0
2009-11-04 17:21:00,4.22865,4.23835,4.22615,4.22615,5640000.0
2009-11-04 17:22:00,4.23407,4.24143,4.23125,4.23822,13900000.0
2009-11-04 17:23:00,4.23805,4.23891,4.23286,4.23891,7140000.0
2009-11-04 17:24:00,4.23565,4.2406,4.23368,4.23749,5260000.0
2009-11-04 17:25:00,4.23891,4.24033,4.23107,4.23841,6000000.0
2009-11-04 17:26:00,4.23854,4.24196,4.23492,4.2413,11630000.0
2009-11-04 17:27:00,4.2399,4.24393,4.23556,4.24068,12760000.0
2009-11-04 17:28:00,4.22921,4.24214,4.22921,4.24077,7130000.0
2009-11-04 17:29:00,4.23462,4.24248,4.23094,4.23948,5630000.0
2009-11-04 17:30:00,4.24068,4.24197,4.22831,4.23967,10890000.0
2009-11-04 17:31:00,4.23711,4.2415,4.23619,4.23994,12770000.0
2009-11-04 17:32:00,4.24016,4.24176,4.23633,4.23667,4880000.0
2009-11-04 17:33:00,4.23566,4.2406,4.23075,4.23959,12010000.0
2009-11-04 17:34:00,4.23961,4.24393,4.23313,4.23571,15780000.0
2009-11-04 17:35:00,4.2407,4.24213,4.23668,4.24022,7880000.0
2009-11-04 17:36:00,4.24013,4.24198,4.23578,4.23578,7500000.0
2009-11-04 17:37:00,4.24275,4.24327,4.23809,4.24041,4890000.0
2009-11-04 17:38:00,4.23827,4.24444,4.23505,4.24293,4880000.0
2009-11-04 17:39:00,4.2374,4.24434,4.2374,4.23943,7510000.0
2009-11-04 17:40:00,4.23927,4.24525,4.23604,4.2432,7500000.0
2009-11-04 17:41:00,4.2426,4.24377,4.23716,4.23964,5260000.0
2009-11-04 17:42:00,4.23496,4.24445,4.23496,4.24352,6390000.0
2009-11-04 17:43:00,4.24354,4.24441,4.23421,4.23421,5640000.0
2009-11-04 17:44:00,4.23783,4.24659,4.23751,4.24492,7880000.0
2009-11-04 17:45:00,4.2434,4.24405,4.23426,4.2415,9760000.0
2009-11-04 17:46:00,4.23523,4.24239,4.23282,4.24073,9010000.0
2009-11-04 17:47:00,4.2401,4.24136,4.23442,4.23567,8250000.0
2009-11-04 17:48:00,4.23926,4.24042,4.23103,4.23879,6390000.0
2009-11-04 17:49:00,4.23746,4.23972,4.22769,4.22769,7510000.0
2009-11-04 17:50:00,4.23652,4.24055,4.23151,4.24055,6010000.0
2009-11-04 17:51:00,4.23838,4.24429,4.23268,4.23268,10140000.0
2009-11-04 17:52:00,4.23971,4.24086,4.22969,4.23876,5630000.0
2009-11-04 17:53:00,4.24211,4.24428,4.23637,4.24249,9380000.0
2009-11-04 17:54:00,4.24076,4.24517,4.23589,4.23675,6380000.0
2009-11-04 17:55:00,4.24277,4.24333,4.23533,4.2421,12010000.0
2009-11-04 17:56:00,4.24176,4.24336,4.23768,4.24184,6000000.0
2009-11-04 17:57:00,4.24248,4.24558,4.23674,4.24415,6390000.0
2009-11-04 17:58:00,4.2436,4.24694,4.23853,4.24668,8630000.0
2009-11-04 17:59:00,4.24682,4.24785,4.24177,4.24344,10140000.0
2009-11-04 18:00:00,4.24014,4.24628,4.23628,4.24628,8250000.0
2009-11-04 18:01:00,4.24472,4.25069,4.24424,4.24493,7880000.0
2009-11-04 18:02:00,4.24462,4.24755,4.24058,4.24707,7510000.0
2009-11-04 18:03:00,4.24664,4.24741,4.23706,4.2469,5250000.0
2009-11-04 18:04:00,4.24657,4.24784,4.24438,4.24601,5630000.0
2009-11-04 18:05:00,4.24764,4.24977,4.24206,4.24712,8260000.0
2009-11-04 18:06:00,4.24282,4.24773,4.2414,4.24582,7880000.0
2009-11-04 18:07:00,4.24186,4.24754,4.24186,4.24754,4880000.0
2009-11-04 18:08:00,4.24624,4.24836,4.24207,4.24342,8630000.0
2009-11-04 18:09:00,4.24653,4.24737,4.23467,4.24456,6000000.0
2009-11-04 18:10:00,4.24462,4.24897,4.24248,4.24681,11630000.0
2009-11-04 18:11:00,4.24564,4.24746,4.23515,4.23915,4510000.0
2009-11-04 18:12:00,4.24218,4.24562,4.23558,4.23983,4880000.0
2009-11-04 18:13:00,4.23919,4.24622,4.23504,4.23504,6000000.0
2009-11-04 18:14:00,4.24014,4.24826,4.24014,4.24499,7500000.0
2009-11-04 18:15:00,4.2446,4.24617,4.23614,4.24127,9010000.0
2009-11-04 18:16:00,4.24442,4.24497,4.23304,4.23521,7510000.0
2009-11-04 18:17:00,4.24421,4.24564,4.23764,4.24165,6380000.0
2009-11-04 18:18:00,4.24296,4.24701,4.23528,4.23999,7130000.0
2009-11-04 18:19:00,4.23664,4.24356,4.23664,4.24356,5250000.0
2009-11-04 18:20:00,4.23739,4.24396,4.23739,4.24193,5630000.0
2009-11-04 18:21:00,4.23452,4.24294,4.23452,4.24253,6750000.0
2009-11-04 18:22:00,4.24093,4.24343,4.23524,4.24296,5640000.0
2009-11-04 18:23:00,4.23452,4.24373,4.23452,4.23973,9750000.0
2009-11-04 18:24:00,4.24265,4.25007,4.23525,4.24425,8640000.0
2009-11-04 18:25:00,4.24325,4.24375,4.2398,4.24162,6380000.0
2009-11-04 18:26:00,4.24572,4.24572,4.2362,4.24153,6010000.0
2009-11-04 18:27:00,4.24411,4.24593,4.23611,4.23981,8630000.0
2009-11-04 18:28:00,4.24463,4.24463,4.23906,4.24111,7130000.0
2009-11-04 18:29:00,4.24098,4.24442,4.23671,4.24259,4880000.0
2009-11-04 18:30:00,4.23963,4.24414,4.23433,4.23433,7890000.0
2009-11-04 18:31:00,4.24006,4.24417,4.23459,4.24312,7880000.0
2009-11-04 18:32:00,4.24003,4.24531,4.23608,4.24485,9390000.0
2009-11-04 18:33:00,4.2401,4.24722,4.23578,4.2446,10500000.0
2009-11-04 18:34:00,4.24353,4.24525,4.23886,4.24382,6010000.0
2009-11-04 18:35:00,4.24305,4.24525,4.23612,4.23937,12020000.0
2009-11-04 18:36:00,4.24307,4.24447,4.2371,4.24148,8630000.0
2009-11-04 18:37:00,4.24516,4.24759,4.24163,4.24606,6380000.0
2009-11-04 18:38:00,4.24612,4.24664,4.23994,4.241,8260000.0
2009-11-04 18:39:00,4.24228,4.24443,4.23006,4.24072,7880000.0
2009-11-04 18:40:00,4.244,4.2464,4.23738,4.24265,9380000.0
2009-11-04 18:41:00,4.23901,4.24476,4.23806,4.24057,6750000.0
2009-11-04 18:42:00,4.24076,4.24599,4.23951,4.24529,8260000.0
2009-11-04 18:43:00,4.24528,4.24714,4.23956,4.24165,7140000.0
2009-11-04 18:44:00,4.24638,4.24734,4.24077,4.24448,6380000.0
2009-11-04 18:45:00,4.244,4.24905,4.24046,4.24704,6010000.0
2009-11-04 18:46:00,4.24233,4.24813,4.23893,4.24735,6390000.0
2009-11-04 18:47:00,4.24694,4.24955,4.2431,4.24805,7140000.0
2009-11-04 18:48:00,4.24711,4.24866,4.24198,4.24616,4510000.0
2009-11-04 18:49:00,4.24836,4.25023,4.24263,4.24745,6760000.0
2009-11-04 18:50:00,4.24319,4.24836,4.24274,4.24836,7880000.0
2009-11-04 18:51:00,4.24852,4.24852,4.24159,4.24436,6010000.0
2009-11-04 18:52:00,4.2455,4.24964,4.24442,4.2449,7500000.0
2009-11-04 18:53:00,4.24805,4.24918,4.2374,4.24901,6770000.0
2009-11-04 18:54:00,4.24959,4.25184,4.24003,4.24904,7510000.0
2009-11-04 18:55:00,4.24851,4.24851,4.23603,4.24472,10130000.0
2009-11-04 18:56:00,4.24812,4.24834,4.24093,4.24583,7880000.0
2009-11-04 18:57:00,4.24903,4.25084,4.23992,4.24491,6390000.0
2009-11-04 18:58:00,4.24173,4.24805,4.23659,4.24483,7880000.0
2009-11-04 18:59:00,4.24422,4.24899,4.23743,4.24406,7510000.0
2009-11-04 19:00:00,4.24787,4.24787,4.23696,4.24144,6000000.0
2009-11-04 19:01:00,4.24303,4.24569,4.23901,4.24281,4880000.0
2009-11-04 19:02:00,4.24522,4.24537,4.23484,4.24537,10520000.0
2009-11-04 19:03:00,4.24521,4.24693,4.23424,4.23424,7500000.0
2009-11-04 19:04:00,4.2461,4.2461,4.23796,4.23939,11260000.0
2009-11-04 19:05:00,4.24406,4.245,4.23389,4.24272,7890000.0
2009-11-04 19:06:00,4.24552,4.24854,4.24012,4.24854,7510000.0
2009-11-04 19:07:00,4.24687,4.24941,4.23719,4.24561,6380000.0
2009-11-04 19:08:00,4.24817,4.2495,4.23926,4.23926,4510000.0
2009-11-04 19:09:00,4.24613,4.25068,4.2403,4.2403,4890000.0
2009-11-04 19:10:00,4.25104,4.25228,4.24733,4.25006,6760000.0
2009-11-04 19:11:00,4.24505,4.25193,4.24505,4.25009,4880000.0
2009-11-04 19:12:00,4.2521,4.2521,4.24035,4.24991,7500000.0
2009-11-04 19:13:00,4.24529,4.25393,4.24529,4.25003,4510000.0
2009-11-04 19:14:00,4.24114,4.24936,4.24114,4.24753,7130000.0
2009-11-04 19:15:00,4.25116,4.2514,4.24597,4.24999,6010000.0
2009-11-04 19:16:00,4.24812,4.25087,4.24104,4.25065,9010000.0
2009-11-04 19:17:00,4.24705,4.25128,4.23822,4.25048,7510000.0
2009-11-04 19:18:00,4.24986,4.25055,4.23756,4.24688,5630000.0
2009-11-04 19:19:00,4.24945,4.24945,4.24453,4.24453,4880000.0
2009-11-04 19:20:00,4.25036,4.25036,4.2471,4.24898,5250000.0
2009-11-04 19:21:00,4.24772,4.25166,4.2397,4.24632,8640000.0
2009-11-04 19:22:00,4.24757,4.24913,4.23901,4.23901,4880000.0
2009-11-04 19:23:00,4.24815,4.25033,4.23761,4.23955,7140000.0
2009-11-04 19:24:00,4.24355,4.25046,4.24002,4.24611,12010000.0
2009-11-04 19:25:00,4.24949,4.25038,4.23654,4.23654,9010000.0
2009-11-04 19:26:00,4.24955,4.24983,4.24006,4.24867,4880000.0
2009-11-04 19:27:00,4.24784,4.24866,4.2374,4.23949,4880000.0
2009-11-04 19:28:00,4.24823,4.24946,4.24472,4.24709,5630000.0
2009-11-04 19:29:00,4.24876,4.24994,4.24034,4.24778,7130000.0
2009-11-04 19:30:00,4.24031,4.25318,4.24031,4.24376,7520000.0
2009-11-04 19:31:00,4.24999,4.24999,4.24191,4.24642,6760000.0
2009-11-04 19:32:00,4.24875,4.24906,4.23995,4.23995,4880000.0
2009-11-04 19:33:00,4.2478,4.25111,4.23876,4.24608,7500000.0
2009-11-04 19:34:00,4.24274,4.24648,4.24143,4.24614,5250000.0
2009-11-04 19:35:00,4.23779,4.24493,4.23779,4.24398,4880000.0
2009-11-04 19:36:00,4.24499,4.24584,4.23543,4.23543,6770000.0
2009-11-04 19:37:00,4.24059,4.24633,4.24059,4.24507,4880000.0
2009-11-04 19:38:00,4.23731,4.24693,4.23731,4.24628,3770000.0
2009-11-04 19:39:00,4.2454,4.24791,4.23825,4.23988,8630000.0
2009-11-04 19:40:00,4.24673,4.24883,4.23745,4.24549,7880000.0
2009-11-04 19:41:00,4.24399,4.24531,4.2366,4.23802,6010000.0
2009-11-04 19:42:00,4.24212,4.24369,4.23835,4.243,7130000.0
2009-11-04 19:43:00,4.23985,4.24705,4.23939,4.24492,10150000.0
2009-11-04 19:44:00,4.23941,4.24559,4.23941,4.24388,6000000.0
2009-11-04 19:45:00,4.24088,4.24598,4.23302,4.23302,7500000.0
2009-11-04 19:46:00,4.23748,4.24438,4.23704,4.24413,5640000.0
2009-11-04 19:47:00,4.24305,4.2456,4.23965,4.23965,4880000.0
2009-11-04 19:48:00,4.2425,4.24536,4.23544,4.24363,4900000.0
2009-11-04 19:49:00,4.23927,4.24449,4.23493,4.24153,6000000.0
2009-11-04 19:50:00,4.2429,4.2429,4.23865,4.24265,6010000.0
2009-11-04 19:51:00,4.24104,4.24315,4.23762,4.24273,5250000.0
2009-11-04 19:52:00,4.23871,4.24316,4.23829,4.24139,5630000.0
2009-11-04 19:53:00,4.23135,4.24326,4.23135,4.23752,4880000.0
2009-11-04 19:54:00,4.23916,4.24049,4.23333,4.23507,4510000.0
2009-11-04 19:55:00,4.24033,4.24231,4.23721,4.24078,5250000.0
2009-11-04 19:56:00,4.24236,4.24364,4.23861,4.24102,6000000.0
2009-11-04 19:57:00,4.24247,4.24247,4.23685,4.23908,4890000.0
2009-11-04 19:58:00,4.23982,4.24256,4.23075,4.24135,5640000.0
2009-11-04 19:59:00,4.23748,4.24283,4.23218,4.24156,6380000.0
2009-11-04 20:00:00,4.2399,4.2399,4.22943,4.23711,5260000.0
2009-11-04 20:01:00,4.23633,4.23716,4.22921,4.22921,6000000.0
2009-11-04 20:02:00,4.23485,4.23812,4.22747,4.23444,4880000.0
2009-11-04 20:03:00,4.2297,4.23886,4.22733,4.23346,6000000.0
2009-11-04 20:04:00,4.23626,4.239,4.22859,4.23798,5260000.0
2009-11-04 20:05:00,4.23889,4.23957,4.22909,4.23806,4140000.0
2009-11-04 20:06:00,4.23975,4.23975,4.22836,4.2345,7880000.0
2009-11-04 20:07:00,4.23453,4.23798,4.23428,4.23665,5630000.0
2009-11-04 20:08:00,4.23469,4.23917,4.22819,4.2381,8260000.0
2009-11-04 20:09:00,4.23917,4.23935,4.22866,4.23575,6390000.0
2009-11-04 20:10:00,4.23964,4.23964,4.23425,4.23791,5630000.0
2009-11-04 20:11:00,4.23762,4.23986,4.22975,4.23926,5630000.0
2009-11-04 20:12:00,4.23884,4.24086,4.23358,4.23812,7880000.0
2009-11-04 20:13:00,4.22985,4.23968,4.22985,4.239,6380000.0
2009-11-04 20:14:00,4.23807,4.23968,4.2357,4.23732,5250000.0
2009-11-04 20:15:00,4.23674,4.2389,4.22862,4.22862,7140000.0
2009-11-04 20:16:00,4.23266,4.23917,4.23266,4.23641,5630000.0
2009-11-04 20:17:00,4.23815,4.24406,4.23222,4.23367,7510000.0
2009-11-04 20:18:00,4.23529,4.23968,4.23346,4.23468,7130000.0
2009-11-04 20:19:00,4.23906,4.24037,4.23053,4.23931,4510000.0
2009-11-04 20:20:00,4.23867,4.23867,4.23098,4.23867,6750000.0
2009-11-04 20:21:00,4.23215,4.24332,4.23215,4.2401,6750000.0
2009-11-04 20:22:00,4.23807,4.24078,4.23126,4.23556,6000000.0
2009-11-04 20:23:00,4.23823,4.23975,4.23168,4.23439,6380000.0
2009-11-04 20:24:00,4.23768,4.23845,4.23199,4.2352,7130000.0
2009-11-04 20:25:00,4.23488,4.23648,4.22887,4.23589,5630000.0
2009-11-04 20:26:00,4.23631,4.23758,4.22455,4.23219,6010000.0
2009-11-04 20:27:00,4.23602,4.23823,4.23021,4.2365,6380000.0
2009-11-04 20:28:00,4.23762,4.23779,4.23508,4.23532,5250000.0
2009-11-04 20:29:00,4.23472,4.2385,4.22883,4.22883,5250000.0
2009-11-04 20:30:00,4.23349,4.23983,4.23054,4.23148,5630000.0
2009-11-04 20:31:00,4.23012,4.23754,4.23012,4.23362,6000000.0
2009-11-04 20:32:00,4.23551,4.23597,4.23198,4.234,5630000.0
2009-11-04 20:33:00,4.23593,4.23774,4.22596,4.23622,6000000.0
2009-11-04 20:34:00,4.23779,4.23779,4.22786,4.22786,4880000.0
2009-11-04 20:35:00,4.23472,4.2373,4.23122,4.23208,7140000.0
2009-11-04 20:36:00,4.23707,4.23742,4.22667,4.23624,4880000.0
2009-11-04 20:37:00,4.23239,4.23807,4.23127,4.23682,5260000.0
2009-11-04 20:38:00,4.23667,4.23844,4.22652,4.23445,7510000.0
2009-11-04 20:39:00,4.2357,4.2363,4.22555,4.2319,6010000.0
2009-11-04 20:40:00,4.23672,4.23672,4.23494,4.23494,5250000.0
2009-11-04 20:41:00,4.23371,4.23832,4.22573,4.22573,4880000.0
2009-11-04 20:42:00,4.23467,4.23799,4.23134,4.23134,5250000.0
2009-11-04 20:43:00,4.2381,4.23834,4.22697,4.22697,5630000.0
2009-11-04 20:44:00,4.23263,4.23753,4.2271,4.2314,4880000.0
2009-11-04 20:45:00,4.23639,4.23756,4.23119,4.2361,5260000.0
2009-11-04 20:46:00,4.23391,4.23878,4.22674,4.23299,6010000.0
2009-11-04 20:47:00,4.23778,4.23778,4.22842,4.2332,4880000.0
2009-11-04 20:48:00,4.23507,4.23652,4.22588,4.231,4880000.0
2009-11-04 20:49:00,4.23649,4.23649,4.23204,4.23429,4880000.0
2009-11-04 20:50:00,4.23683,4.23683,4.2306,4.23169,6000000.0
2009-11-04 20:51:00,4.2268,4.23585,4.2268,4.23585,4510000.0
2009-11-04 20:52:00,4.23642,4.23691,4.22873,4.23574,6750000.0
2009-11-04 20:53:00,4.23636,4.23657,4.23035,4.23113,5250000.0
2009-11-04 20:54:00,4.23787,4.23787,4.23548,4.23676,4880000.0
2009-11-04 20:55:00,4.23757,4.23806,4.23121,4.23691,7130000.0
2009-11-04 20:56:00,4.23507,4.23839,4.2325,4.2325,5630000.0
2009-11-04 20:57:00,4.23776,4.24014,4.22821,4.23189,6020000.0
2009-11-04 20:58:00,4.23532,4.23745,4.22789,4.23544,7130000.0
2009-11-04 20:59:00,4.23428,4.23755,4.22795,4.22795,5250000.0
2009-11-04 21:00:00,4.23842,4.23842,4.23009,4.23579,6750000.0
2009-11-04 21:01:00,4.23478,4.23788,4.22954,4.22954,5630000.0
2009-11-04 21:02:00,4.23303,4.23852,4.22754,4.23237,4510000.0
2009-11-04 21:03:00,4.23893,4.23944,4.22947,4.2387,4520000.0
2009-11-04 21:04:00,4.23831,4.24185,4.23629,4.24185,4880000.0
2009-11-04 21:05:00,4.23972,4.24107,4.23725,4.23847,7510000.0
2009-11-04 21:06:00,4.23651,4.23799,4.22578,4.23627,6750000.0
2009-11-04 21:07:00,4.23767,4.23983,4.23258,4.23412,4880000.0
2009-11-04 21:08:00,4.23555,4.23726,4.23535,4.23553,4880000.0
2009-11-04 21:09:00,4.23049,4.2386,4.23049,4.23514,5630000.0
2009-11-04 21:10:00,4.23769,4.23769,4.23018,4.232,7500000.0
2009-11-04 21:11:00,4.23578,4.23791,4.23057,4.23721,6760000.0
2009-11-04 21:12:00,4.23578,4.23817,4.23314,4.23767,4880000.0
2009-11-04 21:13:00,4.23766,4.23932,4.22884,4.2389,6380000.0
2009-11-04 21:14:00,4.23669,4.23811,4.2275,4.2275,4510000.0
2009-11-04 21:15:00,4.23932,4.24091,4.23379,4.2388,5630000.0
2009-11-04 21:16:00,4.24116,4.24476,4.2324,4.23537,4890000.0
2009-11-04 21:17:00,4.24149,4.24213,4.23282,4.24213,5250000.0
2009-11-04 21:18:00,4.2423,4.24441,4.23632,4.24441,7510000.0
2009-11-04 21:19:00,4.2398,4.2478,4.23909,4.23909,5250000.0
2009-11-04 21:20:00,4.23621,4.23684,4.22698,4.22698,8630000.0
2009-11-04 21:21:00,4.24437,4.24886,4.23946,4.2447,6380000.0
2009-11-04 21:22:00,4.24239,4.24598,4.23516,4.24449,5630000.0
2009-11-04 21:23:00,4.24263,4.24263,4.23289,4.24113,6380000.0
2009-11-04 21:24:00,4.23745,4.24313,4.23578,4.24069,5630000.0
2009-11-04 21:25:00,4.23845,4.24047,4.23524,4.23524,6000000.0
2009-11-04 21:26:00,4.23578,4.24304,4.23578,4.24304,5250000.0
2009-11-04 21:27:00,4.24289,4.24584,4.2396,4.24396,5630000.0
2009-11-04 21:28:00,4.24224,4.24438,4.23398,4.24186,7880000.0
2009-11-04 21:29:00,4.24176,4.24735,4.23742,4.24413,8630000.0
2009-11-04 21:30:00,4.24495,4.24864,4.2397,4.24759,5260000.0
2009-11-04 21:31:00,4.25045,4.25296,4.24767,4.2515,6380000.0
2009-11-04 21:32:00,4.24256,4.25063,4.24,4.25063,5630000.0
2009-11-04 21:33:00,4.24486,4.24739,4.24225,4.24689,4890000.0
2009-11-04 21:34:00,4.242,4.24941,4.24125,4.24186,4880000.0
2009-11-04 21:35:00,4.24396,4.24635,4.23914,4.24124,6000000.0
2009-11-04 21:36:00,4.23916,4.24332,4.23808,4.23808,6380000.0
2009-11-04 21:37:00,4.23744,4.24211,4.2303,4.24211,5630000.0
2009-11-04 21:38:00,4.24093,4.24272,4.2372,4.23817,4880000.0
2009-11-04 21:39:00,4.23176,4.24088,4.23176,4.24025,7510000.0
2009-11-04 21:40:00,4.23306,4.24187,4.23306,4.23898,5250000.0
2009-11-04 21:41:00,4.24128,4.24183,4.23204,4.23466,7510000.0
2009-11-04 21:42:00,4.23676,4.24051,4.23426,4.24051,8250000.0
2009-11-04 21:43:00,4.24017,4.24173,4.23487,4.23487,7130000.0
2009-11-04 21:44:00,4.23767,4.23909,4.23022,4.23022,4890000.0
2009-11-04 21:45:00,4.23688,4.24117,4.23571,4.23663,5250000.0
2009-11-04 21:46:00,4.23224,4.23574,4.22763,4.23503,4880000.0
2009-11-04 21:47:00,4.23573,4.23573,4.22556,4.22813,5260000.0
2009-11-04 21:48:00,4.232,4.2342,4.22479,4.22923,5630000.0
2009-11-04 21:49:00,4.23316,4.23783,4.22563,4.23355,8630000.0
2009-11-04 21:50:00,4.22228,4.2362,4.22228,4.23276,6000000.0
2009-11-04 21:51:00,4.23357,4.23466,4.22403,4.23466,5630000.0
2009-11-04 21:52:00,4.23311,4.23464,4.22774,4.23464,6010000.0
2009-11-04 21:53:00,4.23569,4.23581,4.22814,4.22814,4880000.0
2009-11-04 21:54:00,4.22931,4.23344,4.22157,4.22792,5630000.0
2009-11-04 21:55:00,4.23487,4.23487,4.23091,4.23255,7510000.0
2009-11-04 21:56:00,4.23276,4.23324,4.22259,4.22768,7140000.0
2009-11-04 21:57:00,4.23058,4.23254,4.22485,4.22794,7510000.0
2009-11-04 21:58:00,4.23276,4.23403,4.22802,4.23348,7130000.0
2009-11-04 21:59:00,4.23142,4.23731,4.22791,4.23004,4890000.0
2009-11-04 22:00:00,4.22801,4.23406,4.22465,4.233,7140000.0
2009-11-04 22:01:00,4.23368,4.23481,4.23176,4.23463,4510000.0
2009-11-04 22:02:00,4.23194,4.23427,4.22834,4.22956,7140000.0
2009-11-04 22:03:00,4.23165,4.2352,4.22476,4.23304,7140000.0
2009-11-04 22:04:00,4.23399,4.23664,4.22725,4.23417,8250000.0
2009-11-04 22:05:00,4.22762,4.2356,4.22572,4.22572,7510000.0
2009-11-04 22:06:00,4.23407,4.23609,4.23067,4.2344,4510000.0
2009-11-04 22:07:00,4.23686,4.23818,4.22921,4.23115,5250000.0
2009-11-04 22:08:00,4.2308,4.23638,4.22629,4.22985,6000000.0
2009-11-04 22:09:00,4.23434,4.23576,4.22924,4.23444,4510000.0
2009-11-04 22:10:00,4.22359,4.23581,4.22342,4.23557,7130000.0
2009-11-04 22:11:00,4.23296,4.2339,4.22336,4.23229,7130000.0
2009-11-04 22:12:00,4.23013,4.23598,4.22399,4.23514,6000000.0
2009-11-04 22:13:00,4.23792,4.23875,4.23249,4.23659,6400000.0
2009-11-04 22:14:00,4.23515,4.23745,4.22545,4.22545,4880000.0
2009-11-04 22:15:00,4.23436,4.23705,4.22729,4.23307,6760000.0
2009-11-04 22:16:00,4.23607,4.23742,4.2269,4.23307,6760000.0
2009-11-04 22:17:00,4.23588,4.23746,4.22708,4.23604,6390000.0
2009-11-04 22:18:00,4.23245,4.23286,4.2262,4.2304,6380000.0
2009-11-04 22:19:00,4.23148,4.23717,4.23148,4.23546,5630000.0
2009-11-04 22:20:00,4.23532,4.23532,4.23099,4.23223,6010000.0
2009-11-04 22:21:00,4.23687,4.23687,4.23024,4.23024,6000000.0
2009-11-04 22:22:00,4.23544,4.23757,4.22606,4.23757,7140000.0
2009-11-04 22:23:00,4.23206,4.23624,4.22721,4.23064,7140000.0
2009-11-04 22:24:00,4.23419,4.23719,4.2263,4.23719,4880000.0
2009-11-04 22:25:00,4.23438,4.23496,4.23039,4.23372,4510000.0
2009-11-04 22:26:00,4.23185,4.23587,4.22442,4.23442,5630000.0
2009-11-04 22:27:00,4.23669,4.23706,4.22971,4.23426,3770000.0
2009-11-04 22:28:00,4.23356,4.23654,4.23281,4.23654,4510000.0
2009-11-04 22:29:00,4.23141,4.23692,4.22772,4.22772,5260000.0
2009-11-04 22:30:00,4.23472,4.23777,4.23162,4.23314,7880000.0
2009-11-04 22:31:00,4.23423,4.23627,4.22952,4.23139,6750000.0
2009-11-04 22:32:00,4.23568,4.23825,4.23535,4.23634,4880000.0
2009-11-04 22:33:00,4.23444,4.23844,4.23369,4.23688,6010000.0
2009-11-04 22:34:00,4.2388,4.23916,4.22832,4.22832,7140000.0
2009-11-04 22:35:00,4.23379,4.24084,4.23267,4.23475,4510000.0
2009-11-04 22:36:00,4.23802,4.23832,4.23574,4.23574,5250000.0
2009-11-04 22:37:00,4.23753,4.23903,4.23623,4.23818,5630000.0
2009-11-04 22:38:00,4.24025,4.24025,4.23407,4.23731,5630000.0
2009-11-04 22:39:00,4.23574,4.24275,4.23062,4.23951,7130000.0
2009-11-04 22:40:00,4.23816,4.23818,4.22901,4.23818,5250000.0
2009-11-04 22:41:00,4.23881,4.23896,4.23197,4.23716,5250000.0
2009-11-04 22:42:00,4.23874,4.23874,4.23244,4.23808,4880000.0
2009-11-04 22:43:00,4.23778,4.2383,4.23381,4.23795,4510000.0
2009-11-04 22:44:00,4.23575,4.23815,4.22929,4.22929,7130000.0
2009-11-04 22:45:00,4.23479,4.237,4.23124,4.23124,4890000.0
2009-11-04 22:46:00,4.2377,4.23812,4.23166,4.23779,5250000.0
2009-11-04 22:47:00,4.23706,4.23911,4.23456,4.23888,6750000.0
2009-11-04 22:48:00,4.23718,4.24206,4.2338,4.24162,5260000.0
2009-11-04 22:49:00,4.24047,4.24216,4.23458,4.24055,7880000.0
2009-11-04 22:50:00,4.24093,4.24093,4.23103,4.23877,7130000.0
2009-11-04 22:51:00,4.2386,4.24026,4.23143,4.24003,5630000.0
2009-11-04 22:52:00,4.23892,4.24068,4.23013,4.23928,8250000.0
2009-11-04 22:53:00,4.23987,4.242,4.23826,4.24057,5250000.0
2009-11-04 22:54:00,4.24212,4.24212,4.23571,4.23987,7880000.0
2009-11-04 22:55:00,4.23812,4.24213,4.23513,4.24213,5630000.0
2009-11-04 22:56:00,4.23606,4.2425,4.23443,4.24087,5630000.0
2009-11-04 22:57:00,4.24177,4.242,4.23143,4.23951,7130000.0
2009-11-04 22:58:00,4.24049,4.24307,4.23487,4.23914,5250000.0
2009-11-04 22:59:00,4.24036,4.24449,4.23326,4.23326,4510000.0
2009-11-04 23:00:00,4.24324,4.24368,4.23881,4.24368,5630000.0
2009-11-04 23:01:00,4.24248,4.24251,4.23452,4.24251,5630000.0
2009-11-04 23:02:00,4.24269,4.24333,4.23479,4.23479,4510000.0
2009-11-04 23:03:00,4.24349,4.24349,4.23653,4.23653,6380000.0
2009-11-04 23:04:00,4.24328,4.24451,4.23883,4.24227,5250000.0
2009-11-04 23:05:00,4.23371,4.24472,4.23371,4.23914,4880000.0
2009-11-04 23:06:00,4.24232,4.24386,4.23954,4.24172,4890000.0
2009-11-04 23:07:00,4.23924,4.24436,4.23466,4.24202,4880000.0
2009-11-04 23:08:00,4.24231,4.24391,4.2392,4.24296,5250000.0
2009-11-04 23:09:00,4.24375,4.24428,4.2425,4.24319,5630000.0
2009-11-04 23:10:00,4.24284,4.24439,4.2384,4.24289,5630000.0
2009-11-04 23:11:00,4.23759,4.24416,4.23695,4.23726,7880000.0
2009-11-04 23:12:00,4.23974,4.24312,4.2295,4.2295,5630000.0
2009-11-04 23:13:00,4.23625,4.24207,4.23625,4.2371,4880000.0
2009-11-04 23:14:00,4.24165,4.24303,4.23244,4.23244,5250000.0
2009-11-04 23:15:00,4.24272,4.24272,4.23359,4.23994,4140000.0
2009-11-04 23:16:00,4.24315,4.24315,4.23931,4.23931,5630000.0
2009-11-04 23:17:00,4.23882,4.24181,4.23592,4.24001,7510000.0
2009-11-04 23:18:00,4.24091,4.24302,4.23821,4.24135,5260000.0
2009-11-04 23:19:00,4.24167,4.24167,4.23055,4.23055,7130000.0
2009-11-04 23:20:00,4.24001,4.24278,4.23463,4.23463,5260000.0
2009-11-04 23:21:00,4.24399,4.24399,4.23654,4.23891,5250000.0
2009-11-04 23:22:00,4.24265,4.24282,4.23733,4.23791,5630000.0
2009-11-04 23:23:00,4.24134,4.24402,4.24041,4.24217,4510000.0
2009-11-04 23:24:00,4.23607,4.24228,4.23607,4.23927,6000000.0
2009-11-04 23:25:00,4.239,4.24122,4.23455,4.23455,5260000.0
2009-11-04 23:26:00,4.24136,4.24354,4.23356,4.23356,5250000.0
2009-11-04 23:27:00,4.24184,4.2446,4.23477,4.24256,7510000.0
2009-11-04 23:28:00,4.23988,4.24214,4.2358,4.24209,7510000.0
2009-11-04 23:29:00,4.24069,4.24287,4.23612,4.2427,6750000.0
2009-11-04 23:30:00,4.23922,4.24344,4.23271,4.23844,6390000.0
2009-11-04 23:31:00,4.2425,4.2425,4.23769,4.2411,6750000.0
2009-11-04 23:32:00,4.24127,4.24333,4.23429,4.23914,5250000.0
2009-11-04 23:33:00,4.23284,4.24279,4.23284,4.23958,5260000.0
2009-11-04 23:34:00,4.24203,4.24489,4.23896,4.24203,7130000.0
2009-11-04 23:35:00,4.23385,4.24248,4.23385,4.24145,5250000.0
2009-11-04 23:36:00,4.23968,4.24241,4.23646,4.23646,6380000.0
2009-11-04 23:37:00,4.24163,4.24273,4.2362,4.24268,7130000.0
2009-11-04 23:38:00,4.23897,4.24266,4.23344,4.23344,7880000.0
2009-11-04 23:39:00,4.23698,4.24368,4.23698,4.24178,5630000.0
2009-11-04 23:40:00,4.24096,4.24096,4.2306,4.23925,6000000.0
2009-11-04 23:41:00,4.24205,4.24232,4.22982,4.23608,7500000.0
2009-11-04 23:42:00,4.24179,4.24204,4.23175,4.24095,6000000.0
2009-11-04 23:43:00,4.24015,4.24253,4.23533,4.24091,7880000.0
2009-11-04 23:44:00,4.23823,4.24064,4.23197,4.2395,7130000.0
2009-11-04 23:45:00,4.2399,4.24348,4.23775,4.24272,5630000.0
2009-11-04 23:46:00,4.23885,4.24166,4.22999,4.23532,7130000.0
2009-11-04 23:47:00,4.23845,4.24217,4.23607,4.23777,6010000.0
2009-11-04 23:48:00,4.24261,4.24506,4.23936,4.24064,6000000.0
2009-11-04 23:49:00,4.23723,4.24226,4.23644,4.23845,6010000.0
2009-11-04 23:50:00,4.24185,4.24311,4.23239,4.2359,6380000.0
2009-11-04 23:51:00,4.24219,4.24304,4.23274,4.23987,5630000.0
2009-11-04 23:52:00,4.24102,4.24288,4.23484,4.23484,7880000.0
2009-11-04 23:53:00,4.24277,4.24327,4.23639,4.23639,6000000.0
2009-11-04 23:54:00,4.24227,4.24342,4.23392,4.24071,7510000.0
2009-11-04 23:55:00,4.23589,4.24594,4.23589,4.24364,5630000.0
2009-11-04 23:56:00,4.23326,4.24619,4.23326,4.24401,5250000.0
2009-11-04 23:57:00,4.24168,4.24449,4.23349,4.23977,7140000.0
2009-11-04 23:58:00,4.24131,4.24549,4.23488,4.24178,7140000.0
2009-11-04 23:59:00,4.23793,4.24912,4.23775,4.23775,10510000.0
2009-11-05 00:00:00,4.24837,4.24881,4.24296,4.24296,5260000.0
2009-11-05 00:01:00,4.24707,4.24774,4.24242,4.24312,4880000.0
2009-11-05 00:02:00,4.24506,4.24666,4.24016,4.24666,6010000.0
2009-11-05 00:03:00,4.24169,4.24685,4.23795,4.24611,6010000.0
2009-11-05 00:04:00,4.24533,4.24621,4.23747,4.24621,5640000.0
2009-11-05 00:05:00,4.24645,4.24695,4.23713,4.24695,7130000.0
2009-11-05 00:06:00,4.24588,4.24718,4.23973,4.24564,7880000.0
2009-11-05 00:07:00,4.24758,4.24888,4.24151,4.24151,5260000.0
2009-11-05 00:08:00,4.24438,4.2466,4.242,4.24582,6750000.0
2009-11-05 00:09:00,4.24681,4.24681,4.23308,4.24116,4140000.0
2009-11-05 00:10:00,4.24553,4.24711,4.24285,4.24382,6000000.0
2009-11-05 00:11:00,4.24753,4.24753,4.24028,4.24631,7130000.0
2009-11-05 00:12:00,4.24654,4.24654,4.23907,4.24063,5250000.0
2009-11-05 00:13:00,4.24674,4.24794,4.24164,4.24313,6000000.0
2009-11-05 00:14:00,4.24704,4.24752,4.24153,4.24216,4890000.0
2009-11-05 00:15:00,4.24899,4.24899,4.24184,4.24491,6760000.0
2009-11-05 00:16:00,4.24665,4.2487,4.24341,4.24767,6000000.0
2009-11-05 00:17:00,4.24544,4.24779,4.23854,4.24501,4880000.0
2009-11-05 00:18:00,4.24722,4.24731,4.23887,4.24337,6010000.0
2009-11-05 00:19:00,4.23663,4.24656,4.23663,4.24091,6760000.0
2009-11-05 00:20:00,4.24326,4.24855,4.2368,4.24855,6390000.0
2009-11-05 00:21:00,4.24777,4.24777,4.23602,4.24414,5250000.0
2009-11-05 00:22:00,4.24364,4.24686,4.23572,4.24686,4510000.0
2009-11-05 00:23:00,4.24694,4.24694,4.23742,4.2385,7130000.0
2009-11-05 00:24:00,4.23696,4.24728,4.23646,4.24728,6760000.0
2009-11-05 00:25:00,4.24619,4.24795,4.24267,4.24795,5250000.0
2009-11-05 00:26:00,4.24652,4.24775,4.242,4.24673,6380000.0
2009-11-05 00:27:00,4.2403,4.24618,4.2403,4.24176,7500000.0
2009-11-05 00:28:00,4.24661,4.24661,4.24188,4.24414,5250000.0
2009-11-05 00:29:00,4.24402,4.24817,4.23667,4.24342,7890000.0
2009-11-05 00:30:00,4.2454,4.2468,4.23429,4.23429,6030000.0
2009-11-05 00:31:00,4.24751,4.24827,4.24212,4.24411,9010000.0
2009-11-05 00:32:00,4.24687,4.24687,4.23933,4.23933,7130000.0
2009-11-05 00:33:00,4.24294,4.24823,4.24123,4.24489,6380000.0
2009-11-05 00:34:00,4.24612,4.24758,4.2436,4.24758,4880000.0
2009-11-05 00:35:00,4.24599,4.24896,4.24289,4.24896,6380000.0
2009-11-05 00:36:00,4.24695,4.24695,4.23712,4.24422,4890000.0
2009-11-05 00:37:00,4.24312,4.24833,4.24312,4.24833,4510000.0
2009-11-05 00:38:00,4.24626,4.24802,4.23878,4.23878,5260000.0
2009-11-05 00:39:00,4.24297,4.24682,4.24067,4.24456,4510000.0
2009-11-05 00:40:00,4.24264,4.24607,4.23428,4.24607,4130000.0
2009-11-05 00:41:00,4.24682,4.24816,4.24486,4.24636,4880000.0
2009-11-05 00:42:00,4.24658,4.24714,4.24095,4.24225,6390000.0
2009-11-05 00:43:00,4.24352,4.24558,4.23618,4.24558,6380000.0
2009-11-05 00:44:00,4.24411,4.24951,4.23981,4.23981,8270000.0
2009-11-05 00:45:00,4.24825,4.24825,4.24401,4.24481,5250000.0
2009-11-05 00:46:00,4.24464,4.24606,4.24122,4.24493,4880000.0
2009-11-05 00:47:00,4.24677,4.24714,4.23488,4.23488,4510000.0
2009-11-05 00:48:00,4.24722,4.24784,4.24089,4.24421,9750000.0
2009-11-05 00:49:00,4.24252,4.24633,4.24252,4.24458,3000000.0
2009-11-05 00:50:00,4.24732,4.24741,4.24086,4.24595,5250000.0
2009-11-05 00:51:00,4.24664,4.24664,4.23476,4.24462,6750000.0
2009-11-05 00:52:00,4.24783,4.24854,4.24089,4.24748,9380000.0
2009-11-05 00:53:00,4.24406,4.24588,4.2342,4.24426,6380000.0
2009-11-05 00:54:00,4.24699,4.24699,4.23661,4.24267,5250000.0
2009-11-05 00:55:00,4.24158,4.24541,4.23663,4.24003,6010000.0
2009-11-05 00:56:00,4.24598,4.24598,4.23865,4.23865,5250000.0
2009-11-05 00:57:00,4.24551,4.247,4.23755,4.24473,7130000.0
2009-11-05 00:58:00,4.24671,4.24798,4.23737,4.24608,10130000.0
2009-11-05 00:59:00,4.23938,4.24333,4.23258,4.23339,10500000.0
2009-11-05 01:00:00,4.2418,4.24746,4.2418,4.24515,5250000.0
2009-11-05 01:01:00,4.24614,4.24614,4.23612,4.24541,4510000.0
2009-11-05 01:02:00,4.24069,4.24596,4.24024,4.24303,4880000.0
2009-11-05 01:03:00,4.24091,4.24711,4.24086,4.24711,4510000.0
2009-11-05 01:04:00,4.24624,4.24766,4.24181,4.24308,7140000.0
2009-11-05 01:05:00,4.24631,4.2467,4.24419,4.2467,5630000.0
2009-11-05 01:06:00,4.24194,4.24669,4.23787,4.24446,6750000.0
2009-11-05 01:07:00,4.24048,4.24674,4.23751,4.24451,7130000.0
2009-11-05 01:08:00,4.24633,4.24633,4.24164,4.24616,7880000.0
2009-11-05 01:09:00,4.24623,4.24623,4.24099,4.24346,5250000.0
2009-11-05 01:10:00,4.2458,4.24679,4.24128,4.24534,7510000.0
2009-11-05 01:11:00,4.24666,4.24666,4.2414,4.2414,6380000.0
2009-11-05 01:12:00,4.24107,4.24478,4.23462,4.23945,8250000.0
2009-11-05 01:13:00,4.24719,4.24719,4.24215,4.24345,4520000.0
2009-11-05 01:14:00,4.24514,4.24651,4.24216,4.24291,3380000.0
2009-11-05 01:15:00,4.24709,4.24709,4.23205,4.24603,13140000.0
2009-11-05 01:16:00,4.23934,4.24495,4.23367,4.24471,5630000.0
2009-11-05 01:17:00,4.24495,4.24495,4.23343,4.23343,4140000.0
2009-11-05 01:18:00,4.24186,4.24396,4.23427,4.23427,5260000.0
2009-11-05 01:19:00,4.2439,4.24404,4.23341,4.23341,7140000.0
2009-11-05 01:20:00,4.24607,4.24607,4.23996,4.23996,5250000.0
2009-11-05 01:21:00,4.24443,4.24632,4.24073,4.24632,4140000.0
2009-11-05 01:22:00,4.2368,4.24584,4.2368,4.24463,7130000.0
2009-11-05 01:23:00,4.24628,4.24628,4.24069,4.24517,4140000.0
2009-11-05 01:24:00,4.24416,4.24416,4.23631,4.23631,6750000.0
2009-11-05 01:25:00,4.23884,4.25002,4.23817,4.23817,5630000.0
2009-11-05 01:26:00,4.24682,4.24682,4.24226,4.24577,6380000.0
2009-11-05 01:27:00,4.24678,4.24678,4.23591,4.24572,5630000.0
2009-11-05 01:28:00,4.24633,4.24633,4.23626,4.24379,5260000.0
2009-11-05 01:29:00,4.2449,4.24538,4.23977,4.24354,6000000.0
2009-11-05 01:30:00,4.24705,4.24705,4.23735,4.24507,4510000.0
2009-11-05 01:31:00,4.24632,4.24723,4.23776,4.24216,7880000.0
2009-11-05 01:32:00,4.24186,4.24513,4.23498,4.24082,6380000.0
2009-11-05 01:33:00,4.24454,4.24509,4.23652,4.23944,6760000.0
2009-11-05 01:34:00,4.24646,4.24646,4.23422,4.23877,7500000.0
2009-11-05 01:35:00,4.24271,4.24703,4.24078,4.24703,6750000.0
2009-11-05 01:36:00,4.24237,4.24672,4.24186,4.24474,5250000.0
2009-11-05 01:37:00,4.2466,4.2466,4.23717,4.24215,8250000.0
2009-11-05 01:38:00,4.24326,4.24326,4.24202,4.24202,1500000.0
2009-11-05 01:39:00,4.24649,4.24737,4.24102,4.24303,6010000.0
2009-11-05 01:40:00,4.24245,4.2446,4.23974,4.2446,4150000.0
2009-11-05 01:41:00,4.24551,4.24551,4.23392,4.24162,7130000.0
2009-11-05 01:42:00,4.23628,4.24796,4.23628,4.24796,5250000.0
2009-11-05 01:43:00,4.2411,4.24598,4.23799,4.24379,6000000.0
2009-11-05 01:44:00,4.2413,4.24623,4.23544,4.23911,10130000.0
2009-11-05 01:45:00,4.2433,4.24565,4.2433,4.24565,1500000.0
2009-11-05 01:46:00,4.24515,4.24628,4.23882,4.24508,5260000.0
2009-11-05 01:47:00,4.24341,4.24633,4.24092,4.24633,7880000.0
2009-11-05 01:48:00,4.24599,4.24599,4.24096,4.24209,3010000.0
2009-11-05 01:49:00,4.24253,4.24603,4.23785,4.2437,4510000.0
2009-11-05 01:50:00,4.24531,4.2469,4.23559,4.24453,8260000.0
2009-11-05 01:51:00,4.23726,4.24581,4.23726,4.24581,5250000.0
2009-11-05 01:52:00,4.24379,4.24906,4.23662,4.24114,6760000.0
2009-11-05 01:53:00,4.24184,4.24654,4.23711,4.24654,7500000.0
2009-11-05 01:54:00,4.2447,4.24687,4.23874,4.23874,5630000.0
2009-11-05 01:55:00,4.24142,4.24623,4.24142,4.24203,7880000.0
2009-11-05 01:56:00,4.24354,4.24627,4.24041,4.24217,6010000.0
2009-11-05 01:57:00,4.24853,4.24853,4.23761,4.24697,9010000.0
2009-11-05 01:58:00,4.24166,4.24708,4.24166,4.2465,4880000.0
2009-11-05 02:01:00,4.24511,4.24511,4.2398,4.2398,4140000.0
2009-11-05 02:02:00,4.24275,4.24645,4.24147,4.24246,5640000.0
2009-11-05 02:03:00,4.24497,4.24547,4.23607,4.24547,7140000.0
2009-11-05 02:04:00,4.24559,4.24677,4.23687,4.24677,7140000.0
2009-11-05 02:05:00,4.24676,4.24676,4.2356,4.24654,9020000.0
2009-11-05 02:06:00,4.24506,4.24611,4.23629,4.24567,11260000.0
2009-11-05 02:07:00,4.24543,4.24582,4.24021,4.24402,5260000.0
2009-11-05 02:08:00,4.24033,4.2476,4.24007,4.24007,7880000.0
2009-11-05 02:09:00,4.24367,4.24445,4.23757,4.23895,7140000.0
2009-11-05 02:10:00,4.24091,4.24239,4.23656,4.24153,6380000.0
2009-11-05 02:11:00,4.24479,4.24657,4.23684,4.24633,7880000.0
2009-11-05 02:12:00,4.24568,4.24568,4.24107,4.24407,4500000.0
2009-11-05 02:13:00,4.24547,4.24883,4.24163,4.24264,7130000.0
2009-11-05 02:14:00,4.24184,4.24636,4.23574,4.24492,15770000.0
2009-11-05 02:15:00,4.24268,4.24487,4.23802,4.24203,6380000.0
2009-11-05 02:16:00,4.24512,4.2477,4.24116,4.24286,5250000.0
2009-11-05 02:17:00,4.24434,4.24695,4.23472,4.24487,6750000.0
2009-11-05 02:18:00,4.24113,4.24611,4.23685,4.23866,7500000.0
2009-11-05 02:19:00,4.24033,4.24521,4.23993,4.23993,6000000.0
2009-11-05 02:20:00,4.24123,4.24529,4.23923,4.24027,6010000.0
2009-11-05 02:21:00,4.24173,4.24538,4.2391,4.24538,4520000.0
2009-11-05 02:22:00,4.23827,4.2482,4.23827,4.24402,4880000.0
2009-11-05 02:23:00,4.24538,4.24628,4.24076,4.24195,4510000.0
2009-11-05 02:24:00,4.24505,4.24589,4.23869,4.24565,6760000.0
2009-11-05 02:25:00,4.24182,4.25032,4.23915,4.24776,6000000.0
2009-11-05 02:26:00,4.24542,4.24659,4.24162,4.24162,4510000.0
2009-11-05 02:27:00,4.24585,4.24585,4.23608,4.24431,5630000.0
2009-11-05 02:28:00,4.24413,4.24627,4.24186,4.24547,5250000.0
2009-11-05 02:29:00,4.24348,4.24606,4.24008,4.24292,7500000.0
2009-11-05 02:30:00,4.2385,4.24662,4.23382,4.24539,7890000.0
2009-11-05 02:31:00,4.24488,4.24636,4.24199,4.24475,4130000.0
2009-11-05 02:32:00,4.24656,4.24656,4.23696,4.24008,5250000.0
2009-11-05 02:33:00,4.2428,4.2486,4.24091,4.24559,8250000.0
2009-11-05 02:34:00,4.24844,4.24871,4.23893,4.24142,9380000.0
2009-11-05 02:35:00,4.24566,4.2467,4.24112,4.24421,4510000.0
2009-11-05 02:36:00,4.24213,4.24587,4.23795,4.24126,6380000.0
2009-11-05 02:37:00,4.24081,4.24533,4.24043,4.24213,4500000.0
2009-11-05 02:38:00,4.24562,4.24562,4.23557,4.24067,5630000.0
2009-11-05 02:39:00,4.24728,4.24728,4.24105,4.24709,5630000.0
2009-11-05 02:40:00,4.24569,4.24725,4.23713,4.24462,6760000.0
2009-11-05 02:41:00,4.24466,4.24557,4.23883,4.23883,7520000.0
2009-11-05 02:42:00,4.24591,4.24756,4.23811,4.24414,7510000.0
2009-11-05 02:43:00,4.24594,4.24594,4.23674,4.24461,4890000.0
2009-11-05 02:44:00,4.24507,4.24507,4.23815,4.23857,3380000.0
2009-11-05 02:45:00,4.24762,4.24762,4.23551,4.24428,7880000.0
2009-11-05 02:46:00,4.24047,4.24685,4.23516,4.24214,6380000.0
2009-11-05 02:47:00,4.24151,4.24543,4.23443,4.24543,5630000.0
2009-11-05 02:48:00,4.24132,4.24734,4.23813,4.24645,7880000.0
2009-11-05 02:49:00,4.24432,4.24709,4.24083,4.24287,4880000.0
2009-11-05 02:50:00,4.24304,4.2467,4.23626,4.24509,5640000.0
2009-11-05 02:51:00,4.244,4.24591,4.23869,4.23961,7140000.0
2009-11-05 02:52:00,4.24543,4.2468,4.24324,4.24539,5630000.0
2009-11-05 02:53:00,4.24483,4.24674,4.23997,4.24674,4880000.0
2009-11-05 02:54:00,4.24177,4.24683,4.23698,4.24683,6770000.0
2009-11-05 02:55:00,4.24117,4.24574,4.23997,4.24025,4880000.0
2009-11-05 02:56:00,4.24098,4.24682,4.23704,4.24455,6000000.0
2009-11-05 02:57:00,4.24569,4.24569,4.23518,4.2425,5630000.0
2009-11-05 02:58:00,4.24638,4.24638,4.24107,4.24403,6000000.0
2009-11-05 02:59:00,4.242,4.24666,4.23709,4.23709,7140000.0
2009-11-05 03:00:00,4.24684,4.24811,4.23853,4.24531,5630000.0
2009-11-05 03:01:00,4.23851,4.24657,4.23851,4.24635,5630000.0
2009-11-05 03:02:00,4.24221,4.24797,4.2383,4.24483,7510000.0
2009-11-05 03:03:00,4.24196,4.24513,4.23767,4.24513,4880000.0
2009-11-05 03:04:00,4.23725,4.24706,4.23725,4.24464,5630000.0
2009-11-05 03:05:00,4.23983,4.24754,4.23357,4.24365,7130000.0
2009-11-05 03:06:00,4.24513,4.24569,4.23664,4.24303,5630000.0
2009-11-05 03:07:00,4.24186,4.24715,4.24186,4.24597,4510000.0
2009-11-05 03:08:00,4.24346,4.24737,4.23622,4.24178,6000000.0
2009-11-05 03:09:00,4.2418,4.24723,4.2418,4.24189,6000000.0
2009-11-05 03:10:00,4.24662,4.24662,4.23511,4.23511,7140000.0
2009-11-05 03:11:00,4.2484,4.24984,4.23834,4.23834,5630000.0
2009-11-05 03:12:00,4.24594,4.24594,4.23787,4.24585,4880000.0
2009-11-05 03:13:00,4.24502,4.24572,4.237,4.24514,5630000.0
2009-11-05 03:14:00,4.24029,4.24525,4.23475,4.23475,6380000.0
2009-11-05 03:15:00,4.2437,4.25053,4.2391,4.2455,7130000.0
2009-11-05 03:16:00,4.24505,4.2465,4.23926,4.23926,5640000.0
2009-11-05 03:17:00,4.24418,4.24561,4.23427,4.24561,6010000.0
2009-11-05 03:18:00,4.24607,4.24607,4.23955,4.24291,4130000.0
2009-11-05 03:19:00,4.24518,4.24699,4.24188,4.24188,6000000.0
2009-11-05 03:20:00,4.24567,4.24608,4.23942,4.24432,7140000.0
2009-11-05 03:21:00,4.24449,4.24568,4.24034,4.24559,4880000.0
2009-11-05 03:22:00,4.24212,4.24494,4.23301,4.23397,8640000.0
2009-11-05 03:23:00,4.24569,4.24569,4.23976,4.24188,5630000.0
2009-11-05 03:24:00,4.24753,4.24753,4.24265,4.24561,6750000.0
2009-11-05 03:25:00,4.24004,4.24679,4.23892,4.24679,5630000.0
2009-11-05 03:26:00,4.239,4.24568,4.239,4.24568,7880000.0
2009-11-05 03:27:00,4.24584,4.24584,4.23489,4.23744,6750000.0
2009-11-05 03:28:00,4.24593,4.24659,4.23956,4.24277,6000000.0
2009-11-05 03:29:00,4.24611,4.24611,4.24319,4.24319,3380000.0
2009-11-05 03:30:00,4.24682,4.24735,4.24203,4.24203,5630000.0
2009-11-05 03:31:00,4.24525,4.24751,4.23592,4.24751,6000000.0
2009-11-05 03:32:00,4.24255,4.24529,4.24255,4.24529,1500000.0
2009-11-05 03:33:00,4.24254,4.24876,4.2408,4.24489,6750000.0
2009-11-05 03:34:00,4.24752,4.24782,4.24151,4.24325,6750000.0
2009-11-05 03:35:00,4.24755,4.24755,4.24028,4.24125,7500000.0
2009-11-05 03:36:00,4.23504,4.24535,4.23504,4.24337,6760000.0
2009-11-05 03:37:00,4.23957,4.24472,4.23468,4.24261,6390000.0
2009-11-05 03:38:00,4.23765,4.24768,4.23765,4.24705,6770000.0
2009-11-05 03:39:00,4.24303,4.24789,4.2378,4.24536,5250000.0
2009-11-05 03:40:00,4.24642,4.2474,4.23848,4.24362,6000000.0
2009-11-05 03:41:00,4.24872,4.24872,4.23529,4.24613,7140000.0
2009-11-05 03:42:00,4.2437,4.24524,4.23979,4.24125,4880000.0
2009-11-05 03:43:00,4.2476,4.2476,4.23779,4.23779,5630000.0
2009-11-05 03:44:00,4.24443,4.24843,4.2386,4.24157,9380000.0
2009-11-05 03:45:00,4.24355,4.24823,4.24355,4.24823,4510000.0
2009-11-05 03:46:00,4.2467,4.2474,4.23781,4.24626,8250000.0
2009-11-05 03:47:00,4.24772,4.24774,4.24297,4.24774,4510000.0
2009-11-05 03:48:00,4.24069,4.24831,4.23853,4.24831,8250000.0
2009-11-05 03:49:00,4.24506,4.24632,4.23448,4.23481,4890000.0
2009-11-05 03:50:00,4.24188,4.24779,4.23615,4.24452,7880000.0
2009-11-05 03:51:00,4.24198,4.24859,4.24198,4.2439,5640000.0
2009-11-05 03:52:00,4.2442,4.2482,4.23851,4.23851,6400000.0
2009-11-05 03:53:00,4.24663,4.24663,4.24248,4.24562,5250000.0
2009-11-05 03:54:00,4.24631,4.24631,4.23564,4.24553,6380000.0
2009-11-05 03:55:00,4.24674,4.24891,4.23732,4.24771,6390000.0
2009-11-05 03:56:00,4.24677,4.24826,4.24226,4.24565,4150000.0
2009-11-05 03:57:00,4.2422,4.2467,4.2422,4.24535,7130000.0
2009-11-05 03:58:00,4.24344,4.24817,4.24066,4.24662,6750000.0
2009-11-05 03:59:00,4.24625,4.24777,4.24062,4.24726,4880000.0
2009-11-05 04:00:00,4.24244,4.24801,4.24244,4.24445,6750000.0
2009-11-05 04:01:00,4.24648,4.24686,4.23751,4.24559,7130000.0
2009-11-05 04:02:00,4.24141,4.24766,4.23608,4.24766,7500000.0
2009-11-05 04:03:00,4.24796,4.24796,4.24081,4.24736,6000000.0
2009-11-05 04:04:00,4.24772,4.24772,4.24072,4.24556,6390000.0
2009-11-05 04:05:00,4.2451,4.25296,4.23951,4.24018,7500000.0
2009-11-05 04:06:00,4.24781,4.24781,4.23807,4.23846,4880000.0
2009-11-05 04:07:00,4.23627,4.24522,4.23627,4.24522,7510000.0
2009-11-05 04:08:00,4.24473,4.24874,4.23907,4.24316,6380000.0
2009-11-05 04:09:00,4.24464,4.24716,4.23613,4.24545,4510000.0
2009-11-05 04:10:00,4.243,4.24804,4.24122,4.24755,4510000.0
2009-11-05 04:11:00,4.246,4.24727,4.23993,4.24577,5250000.0
2009-11-05 04:12:00,4.24656,4.24664,4.23399,4.23399,5630000.0
2009-11-05 04:13:00,4.24607,4.24721,4.23726,4.24721,5260000.0
2009-11-05 04:14:00,4.24063,4.24666,4.24063,4.24332,7500000.0
2009-11-05 04:15:00,4.24519,4.24519,4.23515,4.23617,5260000.0
2009-11-05 04:16:00,4.24192,4.24621,4.24067,4.24176,5250000.0
2009-11-05 04:17:00,4.24677,4.24677,4.24064,4.24067,5250000.0
2009-11-05 04:18:00,4.24303,4.24711,4.23522,4.23522,5630000.0
2009-11-05 04:19:00,4.24178,4.24847,4.23853,4.24731,6760000.0
2009-11-05 04:20:00,4.24554,4.24713,4.24127,4.24127,5630000.0
2009-11-05 04:21:00,4.24408,4.24607,4.23531,4.24607,5630000.0
2009-11-05 04:22:00,4.2383,4.24786,4.23753,4.24343,6750000.0
2009-11-05 04:23:00,4.23779,4.24647,4.23745,4.2401,5250000.0
2009-11-05 04:24:00,4.23878,4.24932,4.23878,4.23979,5630000.0
2009-11-05 04:25:00,4.24644,4.24664,4.24269,4.24664,6010000.0
2009-11-05 04:26:00,4.24208,4.24782,4.23763,4.24668,5630000.0
2009-11-05 04:27:00,4.24157,4.24651,4.23621,4.24611,10130000.0
2009-11-05 04:28:00,4.24837,4.24848,4.23677,4.24694,5260000.0
2009-11-05 04:29:00,4.24252,4.24731,4.2402,4.24604,4890000.0
2009-11-05 04:30:00,4.24745,4.24756,4.24153,4.24756,7510000.0
2009-11-05 04:31:00,4.24167,4.2481,4.24167,4.24724,7130000.0
2009-11-05 04:32:00,4.24646,4.24735,4.24087,4.24614,5630000.0
2009-11-05 04:33:00,4.2452,4.24713,4.23833,4.24353,7510000.0
2009-11-05 04:34:00,4.24675,4.24735,4.24278,4.24278,4510000.0
2009-11-05 04:35:00,4.23912,4.24908,4.23912,4.24134,5630000.0
2009-11-05 04:36:00,4.24594,4.24645,4.23368,4.23605,7890000.0
2009-11-05 04:37:00,4.24489,4.2473,4.23578,4.23578,8260000.0
2009-11-05 04:38:00,4.24502,4.24762,4.24215,4.24288,5630000.0
2009-11-05 04:39:00,4.2473,4.2473,4.23736,4.23736,4880000.0
2009-11-05 04:40:00,4.24553,4.24654,4.2379,4.24654,4880000.0
2009-11-05 04:41:00,4.24141,4.24671,4.23513,4.23858,6010000.0
2009-11-05 04:42:00,4.24264,4.24746,4.24165,4.24746,5630000.0
2009-11-05 04:43:00,4.2469,4.24833,4.23744,4.24767,6010000.0
2009-11-05 04:44:00,4.24591,4.24679,4.24268,4.24563,5630000.0
2009-11-05 04:45:00,4.24691,4.24691,4.23498,4.24506,4880000.0
2009-11-05 04:46:00,4.24107,4.24721,4.23921,4.2471,5250000.0
2009-11-05 04:47:00,4.24453,4.24827,4.23881,4.23881,5640000.0
2009-11-05 04:48:00,4.23947,4.24913,4.23947,4.24258,6000000.0
2009-11-05 04:49:00,4.24691,4.24787,4.23812,4.2417,7510000.0
2009-11-05 04:50:00,4.24642,4.24653,4.24178,4.24634,6010000.0
2009-11-05 04:51:00,4.24358,4.24916,4.2384,4.24259,9010000.0
2009-11-05 04:52:00,4.24682,4.24846,4.24425,4.24562,6380000.0
2009-11-05 04:53:00,4.24672,4.24672,4.24201,4.24201,7880000.0
2009-11-05 04:54:00,4.24299,4.24753,4.24138,4.24679,5250000.0
2009-11-05 04:55:00,4.24627,4.24742,4.24473,4.24473,6000000.0
2009-11-05 04:56:00,4.24814,4.24838,4.23836,4.24553,5250000.0
2009-11-05 04:57:00,4.24427,4.24605,4.23918,4.24154,4880000.0
2009-11-05 04:58:00,4.24801,4.24801,4.24116,4.24233,6380000.0
2009-11-05 04:59:00,4.24548,4.24724,4.24095,4.24662,4890000.0
2009-11-05 05:00:00,4.24723,4.24746,4.23675,4.23675,6000000.0
2009-11-05 05:01:00,4.24617,4.24805,4.24085,4.24613,7880000.0
2009-11-05 05:02:00,4.24662,4.24681,4.2414,4.24667,6760000.0
2009-11-05 05:03:00,4.24706,4.24794,4.24171,4.24794,5250000.0
2009-11-05 05:04:00,4.24395,4.24913,4.23686,4.24655,6760000.0
2009-11-05 05:05:00,4.2447,4.24541,4.23627,4.24541,7510000.0
2009-11-05 05:06:00,4.2384,4.24772,4.2384,4.24466,6750000.0
2009-11-05 05:07:00,4.24586,4.24755,4.24251,4.24251,4880000.0
2009-11-05 05:08:00,4.24439,4.24749,4.23872,4.24568,7130000.0
2009-11-05 05:09:00,4.2465,4.24774,4.23469,4.24774,7880000.0
2009-11-05 05:10:00,4.2448,4.2448,4.23435,4.23435,5260000.0
2009-11-05 05:11:00,4.24265,4.2471,4.23727,4.23727,5630000.0
2009-11-05 05:12:00,4.24843,4.24843,4.24313,4.24707,6010000.0
2009-11-05 05:13:00,4.24667,4.24816,4.24194,4.24733,5260000.0
2009-11-05 05:14:00,4.24414,4.24744,4.23808,4.23808,9390000.0
2009-11-05 05:15:00,4.24663,4.24851,4.23752,4.23861,5630000.0
2009-11-05 05:16:00,4.24192,4.24592,4.23631,4.23997,5640000.0
2009-11-05 05:17:00,4.24469,4.24653,4.23841,4.23841,6010000.0
2009-11-05 05:18:00,4.24794,4.25029,4.24057,4.24057,6010000.0
2009-11-05 05:19:00,4.24682,4.24682,4.23605,4.23714,6390000.0
2009-11-05 05:20:00,4.24193,4.24809,4.24193,4.24664,4880000.0
2009-11-05 05:21:00,4.24559,4.24653,4.2372,4.24458,6000000.0
2009-11-05 05:22:00,4.24502,4.24542,4.23766,4.24247,4880000.0
2009-11-05 05:23:00,4.24682,4.25063,4.23898,4.23898,4130000.0
2009-11-05 05:24:00,4.24711,4.24711,4.24269,4.24472,5630000.0
2009-11-05 05:25:00,4.24726,4.24726,4.23489,4.23489,5640000.0
2009-11-05 05:26:00,4.24768,4.24768,4.23826,4.24208,7880000.0
2009-11-05 05:27:00,4.2481,4.2481,4.23703,4.24519,5640000.0
2009-11-05 05:28:00,4.24123,4.24697,4.24093,4.24697,4510000.0
2009-11-05 05:29:00,4.24748,4.24748,4.23577,4.2427,6010000.0
2009-11-05 05:30:00,4.24763,4.24763,4.23955,4.24477,7130000.0
2009-11-05 05:31:00,4.24505,4.24711,4.23933,4.24711,4890000.0
2009-11-05 05:32:00,4.24738,4.24776,4.24114,4.24114,4890000.0
2009-11-05 05:33:00,4.24688,4.24688,4.23697,4.2426,7510000.0
2009-11-05 05:34:00,4.24396,4.24746,4.24263,4.24735,4510000.0
2009-11-05 05:35:00,4.24688,4.24785,4.24161,4.24739,3770000.0
2009-11-05 05:36:00,4.24533,4.24655,4.23721,4.24626,5640000.0
2009-11-05 05:37:00,4.24631,4.24756,4.24147,4.2456,4500000.0
2009-11-05 05:38:00,4.24482,4.24748,4.23924,4.24748,4880000.0
2009-11-05 05:39:00,4.23791,4.24713,4.23791,4.24682,6390000.0
2009-11-05 05:40:00,4.24173,4.24726,4.23548,4.24114,6750000.0
2009-11-05 05:41:00,4.24506,4.24714,4.24105,4.24653,5630000.0
2009-11-05 05:42:00,4.24861,4.24861,4.24209,4.24585,7140000.0
2009-11-05 05:43:00,4.24565,4.24882,4.24259,4.24491,6000000.0
2009-11-05 05:44:00,4.24008,4.24848,4.24008,4.24631,4880000.0
2009-11-05 05:45:00,4.24912,4.24912,4.24296,4.24694,5250000.0
2009-11-05 05:46:00,4.2435,4.24714,4.23535,4.24211,5260000.0
2009-11-05 05:47:00,4.24817,4.24929,4.2418,4.24238,6010000.0
2009-11-05 05:48:00,4.24548,4.24759,4.23724,4.2463,6760000.0
2009-11-05 05:49:00,4.24654,4.24762,4.24184,4.24707,6760000.0
2009-11-05 05:50:00,4.24585,4.24882,4.23968,4.24819,4510000.0
2009-11-05 05:51:00,4.23818,4.2493,4.23818,4.24407,7880000.0
2009-11-05 05:52:00,4.24286,4.24472,4.23456,4.24472,7130000.0
2009-11-05 05:53:00,4.24313,4.24811,4.23826,4.24811,4880000.0
2009-11-05 05:54:00,4.24517,4.24517,4.23315,4.23378,7140000.0
2009-11-05 05:55:00,4.24715,4.24819,4.23699,4.24008,6000000.0
2009-11-05 05:56:00,4.24291,4.24584,4.23568,4.23568,5270000.0
2009-11-05 05:57:00,4.23842,4.24687,4.23587,4.24045,6390000.0
2009-11-05 05:58:00,4.24257,4.2474,4.23884,4.23884,5260000.0
2009-11-05 05:59:00,4.2385,4.24807,4.2385,4.24807,6000000.0
2009-11-05 06:00:00,4.24145,4.25156,4.24145,4.24705,5640000.0
2009-11-05 06:01:00,4.2457,4.24701,4.23701,4.24701,5630000.0
2009-11-05 06:02:00,4.24828,4.24828,4.24167,4.24563,4890000.0
2009-11-05 06:03:00,4.24264,4.24699,4.23822,4.23822,6750000.0
2009-11-05 06:04:00,4.24558,4.24781,4.24281,4.24781,4880000.0
2009-11-05 06:05:00,4.2467,4.24745,4.23696,4.24628,6010000.0
2009-11-05 06:06:00,4.24707,4.24786,4.23624,4.24581,6760000.0
2009-11-05 06:07:00,4.24772,4.24772,4.23713,4.24518,6760000.0
2009-11-05 06:08:00,4.23745,4.24806,4.23745,4.24806,5260000.0
2009-11-05 06:09:00,4.2463,4.2463,4.23972,4.23972,7510000.0
2009-11-05 06:10:00,4.24286,4.247,4.24225,4.24225,5630000.0
2009-11-05 06:11:00,4.24656,4.24656,4.24024,4.24186,5260000.0
2009-11-05 06:12:00,4.24578,4.24764,4.23579,4.24764,7130000.0
2009-11-05 06:13:00,4.24484,4.24731,4.23768,4.23768,6380000.0
2009-11-05 06:14:00,4.24433,4.24769,4.23877,4.23877,10130000.0
2009-11-05 06:15:00,4.24395,4.24866,4.24395,4.2456,4880000.0
2009-11-05 06:16:00,4.24476,4.24762,4.23646,4.24037,7510000.0
2009-11-05 06:17:00,4.24527,4.24527,4.23738,4.23743,5640000.0
2009-11-05 06:18:00,4.2442,4.24489,4.2405,4.24387,4510000.0
2009-11-05 06:19:00,4.24783,4.24917,4.23866,4.24459,5260000.0
2009-11-05 06:20:00,4.24692,4.24764,4.23752,4.24665,4510000.0
2009-11-05 06:21:00,4.24348,4.24749,4.23726,4.24258,6750000.0
2009-11-05 06:22:00,4.2476,4.24764,4.2431,4.24734,5250000.0
2009-11-05 06:23:00,4.2373,4.24837,4.2373,4.24837,6770000.0
2009-11-05 06:24:00,4.24961,4.24961,4.24276,4.24615,7500000.0
2009-11-05 06:25:00,4.23701,4.24956,4.23701,4.24817,6010000.0
2009-11-05 06:26:00,4.24631,4.24631,4.24154,4.24518,5630000.0
2009-11-05 06:27:00,4.2425,4.25265,4.24058,4.24801,6760000.0
2009-11-05 06:28:00,4.24321,4.24754,4.23956,4.24754,5250000.0
2009-11-05 06:29:00,4.24369,4.24671,4.23506,4.23715,8630000.0
2009-11-05 06:30:00,4.24372,4.24866,4.24199,4.24454,6750000.0
2009-11-05 06:31:00,4.24853,4.24853,4.23849,4.23849,5260000.0
2009-11-05 06:32:00,4.24595,4.24782,4.24114,4.24699,7880000.0
2009-11-05 06:33:00,4.24286,4.24896,4.24286,4.24728,4890000.0
2009-11-05 06:34:00,4.24288,4.24841,4.23919,4.24453,6380000.0
2009-11-05 06:35:00,4.24249,4.24899,4.24249,4.24538,7890000.0
2009-11-05 06:36:00,4.24721,4.24822,4.23847,4.24517,5260000.0
2009-11-05 06:37:00,4.23987,4.2465,4.23762,4.24069,5630000.0
2009-11-05 06:38:00,4.24516,4.24907,4.23615,4.23615,6390000.0
2009-11-05 06:39:00,4.247,4.247,4.23524,4.23524,6760000.0
2009-11-05 06:40:00,4.23726,4.24671,4.23475,4.24671,6380000.0
2009-11-05 06:41:00,4.23852,4.2478,4.23658,4.2478,4890000.0
2009-11-05 06:42:00,4.24904,4.24904,4.23832,4.23832,6020000.0
2009-11-05 06:43:00,4.24883,4.24998,4.23865,4.23865,8630000.0
2009-11-05 06:44:00,4.245,4.24919,4.23993,4.23993,5640000.0
2009-11-05 06:45:00,4.24632,4.25131,4.2442,4.24873,7140000.0
2009-11-05 06:46:00,4.24787,4.24797,4.24353,4.24656,7880000.0
2009-11-05 06:47:00,4.23843,4.24816,4.23843,4.24676,6380000.0
2009-11-05 06:48:00,4.24569,4.24818,4.23884,4.24309,5630000.0
2009-11-05 06:49:00,4.24747,4.24824,4.24357,4.24642,5260000.0
2009-11-05 06:50:00,4.24828,4.24846,4.24412,4.24691,4140000.0
2009-11-05 06:51:00,4.2474,4.2482,4.24401,4.2482,5260000.0
2009-11-05 06:52:00,4.24636,4.24753,4.2379,4.24223,5250000.0
2009-11-05 06:53:00,4.24685,4.24951,4.24147,4.24696,6750000.0
2009-11-05 06:54:00,4.24598,4.24821,4.23862,4.2476,7880000.0
2009-11-05 06:55:00,4.24735,4.24837,4.24203,4.2477,6380000.0
2009-11-05 06:56:00,4.24607,4.2468,4.24064,4.24556,6000000.0
2009-11-05 06:57:00,4.24678,4.24903,4.24311,4.24311,5630000.0
2009-11-05 06:58:00,4.2493,4.2493,4.2381,4.24211,4880000.0
2009-11-05 06:59:00,4.24759,4.24774,4.23578,4.24305,5270000.0
2009-11-05 07:00:00,4.25029,4.25029,4.24037,4.24575,6000000.0
2009-11-05 07:01:00,4.24673,4.24743,4.24142,4.24653,5260000.0
2009-11-05 07:02:00,4.24718,4.24875,4.2439,4.24663,5250000.0
2009-11-05 07:03:00,4.24788,4.24788,4.23876,4.24323,8250000.0
2009-11-05 07:04:00,4.24841,4.25111,4.24327,4.24882,6380000.0
2009-11-05 07:05:00,4.24237,4.24771,4.23958,4.24771,7130000.0
2009-11-05 07:06:00,4.2466,4.24957,4.24075,4.24075,5630000.0
2009-11-05 07:07:00,4.2479,4.24889,4.24322,4.24854,7880000.0
2009-11-05 07:08:00,4.24825,4.24923,4.24412,4.24686,6380000.0
2009-11-05 07:09:00,4.2472,4.24749,4.23911,4.24514,6000000.0
2009-11-05 07:10:00,4.24813,4.24813,4.2385,4.23889,6390000.0
2009-11-05 07:11:00,4.23903,4.24794,4.23903,4.2429,7880000.0
2009-11-05 07:12:00,4.24345,4.24896,4.24264,4.24896,4880000.0
2009-11-05 07:13:00,4.24462,4.24767,4.23911,4.2459,6000000.0
2009-11-05 07:14:00,4.23841,4.24667,4.23841,4.24176,5250000.0
2009-11-05 07:15:00,4.24888,4.24888,4.2385,4.24622,4880000.0
2009-11-05 07:16:00,4.24782,4.24841,4.23899,4.23899,7130000.0
2009-11-05 07:17:00,4.24393,4.24845,4.23889,4.23889,7880000.0
2009-11-05 07:18:00,4.24649,4.24833,4.23693,4.24833,4880000.0
2009-11-05 07:19:00,4.24815,4.24935,4.24236,4.24935,8250000.0
2009-11-05 07:20:00,4.24763,4.24842,4.24386,4.24782,4890000.0
2009-11-05 07:21:00,4.24672,4.24672,4.23668,4.24566,6000000.0
2009-11-05 07:22:00,4.24697,4.24697,4.24191,4.24632,7130000.0
2009-11-05 07:23:00,4.24386,4.24895,4.23703,4.24683,7510000.0
2009-11-05 07:24:00,4.24543,4.24761,4.24252,4.2469,5640000.0
2009-11-05 07:25:00,4.24764,4.24805,4.24489,4.2471,4890000.0
2009-11-05 07:26:00,4.24283,4.24818,4.23818,4.24583,6380000.0
2009-11-05 07:27:00,4.24915,4.24915,4.24246,4.24861,6760000.0
2009-11-05 07:28:00,4.24862,4.24862,4.23848,4.24554,5260000.0
2009-11-05 07:29:00,4.24642,4.2493,4.23878,4.23878,4890000.0
2009-11-05 07:30:00,4.24037,4.2509,4.24037,4.24452,6020000.0
2009-11-05 07:31:00,4.24848,4.24848,4.24191,4.24811,6000000.0
2009-11-05 07:32:00,4.24837,4.24837,4.24309,4.24629,5250000.0
2009-11-05 07:33:00,4.24604,4.25279,4.2401,4.2401,9390000.0
2009-11-05 07:34:00,4.24597,4.24968,4.23885,4.24831,8630000.0
2009-11-05 07:35:00,4.24875,4.24875,4.24359,4.24817,5260000.0
2009-11-05 07:36:00,4.24857,4.24857,4.23835,4.24552,7880000.0
2009-11-05 07:37:00,4.24406,4.24942,4.24406,4.24494,5250000.0
2009-11-05 07:38:00,4.24495,4.24808,4.24186,4.24186,7500000.0
2009-11-05 07:39:00,4.24357,4.24858,4.24277,4.24753,6010000.0
2009-11-05 07:40:00,4.24379,4.24767,4.24257,4.24696,6390000.0
2009-11-05 07:41:00,4.24517,4.24658,4.2395,4.24046,4880000.0
2009-11-05 07:42:00,4.24471,4.24749,4.23679,4.24749,5630000.0
2009-11-05 07:43:00,4.24527,4.24631,4.23617,4.24528,5250000.0
2009-11-05 07:44:00,4.24597,4.24597,4.23564,4.23564,6380000.0
2009-11-05 07:45:00,4.24811,4.24811,4.23542,4.246,4880000.0
2009-11-05 07:46:00,4.24684,4.24693,4.23616,4.2452,5250000.0
2009-11-05 07:47:00,4.24056,4.24591,4.23686,4.24024,6000000.0
2009-11-05 07:48:00,4.24448,4.24898,4.23948,4.2467,9750000.0
2009-11-05 07:49:00,4.24537,4.24599,4.23589,4.23589,5250000.0
2009-11-05 07:50:00,4.24549,4.24747,4.24178,4.24635,7130000.0
2009-11-05 07:51:00,4.2423,4.24727,4.23848,4.24724,7140000.0
2009-11-05 07:52:00,4.24477,4.24771,4.24106,4.24771,6750000.0
2009-11-05 07:53:00,4.24335,4.24666,4.23663,4.23663,5630000.0
2009-11-05 07:54:00,4.24101,4.24766,4.23771,4.24606,7140000.0
2009-11-05 07:55:00,4.24609,4.24609,4.2389,4.24063,6020000.0
2009-11-05 07:56:00,4.24551,4.24637,4.23721,4.24637,6760000.0
2009-11-05 07:57:00,4.248,4.248,4.2406,4.24416,7130000.0
2009-11-05 07:58:00,4.24493,4.24553,4.24051,4.245,5630000.0
2009-11-05 07:59:00,4.23897,4.24722,4.23897,4.24304,5250000.0
2009-11-05 08:00:00,4.24445,4.24641,4.24129,4.24283,6390000.0
2009-11-05 08:01:00,4.24527,4.2453,4.23956,4.2412,5630000.0
2009-11-05 08:02:00,4.24561,4.24633,4.23624,4.23925,5630000.0
2009-11-05 08:03:00,4.24337,4.24714,4.24223,4.24388,5630000.0
2009-11-05 08:04:00,4.24358,4.24747,4.23884,4.24549,7500000.0
2009-11-05 08:05:00,4.2459,4.24728,4.24122,4.24545,5250000.0
2009-11-05 08:06:00,4.24091,4.24487,4.23573,4.23769,5250000.0
2009-11-05 08:07:00,4.24248,4.24813,4.23565,4.23966,5250000.0
2009-11-05 08:08:00,4.24565,4.24705,4.23581,4.24625,6380000.0
2009-11-05 08:09:00,4.24774,4.24774,4.24342,4.2454,5260000.0
2009-11-05 08:10:00,4.2417,4.24745,4.23676,4.24282,7520000.0
2009-11-05 08:11:00,4.24246,4.24639,4.24106,4.24576,4880000.0
2009-11-05 08:12:00,4.24517,4.24703,4.24242,4.24488,7880000.0
2009-11-05 08:13:00,4.24615,4.24716,4.23746,4.24413,5630000.0
2009-11-05 08:14:00,4.24178,4.24571,4.23492,4.23492,5250000.0
2009-11-05 08:15:00,4.24256,4.24814,4.24192,4.24661,5250000.0
2009-11-05 08:16:00,4.24784,4.24894,4.24282,4.24571,6770000.0
2009-11-05 08:17:00,4.24149,4.24697,4.24136,4.24136,6000000.0
2009-11-05 08:18:00,4.24652,4.24652,4.23345,4.24038,4140000.0
2009-11-05 08:19:00,4.24629,4.24868,4.2433,4.24866,7130000.0
2009-11-05 08:20:00,4.23956,4.24494,4.2344,4.24457,7500000.0
2009-11-05 08:21:00,4.24709,4.24709,4.23702,4.2441,7140000.0
2009-11-05 08:22:00,4.24726,4.24752,4.24141,4.24752,6010000.0
2009-11-05 08:23:00,4.24153,4.24479,4.23279,4.23384,7880000.0
2009-11-05 08:24:00,4.244,4.24606,4.23985,4.24606,5250000.0
2009-11-05 08:25:00,4.23986,4.24679,4.23786,4.24657,5630000.0
2009-11-05 08:26:00,4.24545,4.24673,4.24109,4.24477,6010000.0
2009-11-05 08:27:00,4.24653,4.2467,4.23561,4.23796,4880000.0
2009-11-05 08:28:00,4.2434,4.2469,4.2434,4.24641,5630000.0
2009-11-05 08:29:00,4.24705,4.24736,4.24406,4.24613,5250000.0
2009-11-05 08:30:00,4.24458,4.24881,4.24234,4.24584,7880000.0
2009-11-05 08:31:00,4.24177,4.24746,4.23772,4.24746,5640000.0
2009-11-05 08:32:00,4.24592,4.24818,4.23606,4.24438,7880000.0
2009-11-05 08:33:00,4.24483,4.248,4.2435,4.24363,4880000.0
2009-11-05 08:34:00,4.24134,4.24858,4.23928,4.24858,6000000.0
2009-11-05 08:35:00,4.24268,4.24851,4.2426,4.24623,7130000.0
2009-11-05 08:36:00,4.24648,4.24983,4.24254,4.24254,5630000.0
2009-11-05 08:37:00,4.2442,4.24801,4.23779,4.23779,5630000.0
2009-11-05 08:38:00,4.24686,4.24813,4.23887,4.24423,7130000.0
2009-11-05 08:39:00,4.24941,4.24966,4.24461,4.24461,7510000.0
2009-11-05 08:40:00,4.24261,4.24833,4.24261,4.24421,6760000.0
2009-11-05 08:41:00,4.24839,4.24936,4.2466,4.24759,4510000.0
2009-11-05 08:42:00,4.25019,4.25019,4.24119,4.24833,4880000.0
2009-11-05 08:43:00,4.24915,4.24947,4.24368,4.24368,4510000.0
2009-11-05 08:44:00,4.24636,4.24953,4.24247,4.24247,5260000.0
2009-11-05 08:45:00,4.24626,4.24989,4.24083,4.24083,5250000.0
2009-11-05 08:46:00,4.24841,4.25041,4.24186,4.2504,7880000.0
2009-11-05 08:47:00,4.24512,4.2524,4.24512,4.24786,7880000.0
2009-11-05 08:48:00,4.24628,4.25139,4.24502,4.24879,6750000.0
2009-11-05 08:49:00,4.2485,4.25122,4.24464,4.25103,4890000.0
2009-11-05 08:50:00,4.24937,4.25061,4.24441,4.24945,7130000.0
2009-11-05 08:51:00,4.24935,4.25165,4.24657,4.24795,4880000.0
2009-11-05 08:52:00,4.2502,4.25235,4.24538,4.25006,5630000.0
2009-11-05 08:53:00,4.24971,4.25151,4.2381,4.24178,6750000.0
2009-11-05 08:54:00,4.25161,4.25286,4.25016,4.25286,6750000.0
2009-11-05 08:55:00,4.25138,4.25428,4.2476,4.2476,7510000.0
2009-11-05 08:56:00,4.25288,4.25288,4.24245,4.24721,4890000.0
2009-11-05 08:57:00,4.25145,4.25268,4.24754,4.24754,6760000.0
2009-11-05 08:58:00,4.25062,4.25287,4.24217,4.25202,7130000.0
2009-11-05 08:59:00,4.25226,4.25226,4.24925,4.24925,4880000.0
2009-11-05 09:00:00,4.24249,4.25252,4.24249,4.2523,5250000.0
2009-11-05 09:01:00,4.25127,4.25129,4.24633,4.25059,6380000.0
2009-11-05 09:02:00,4.25346,4.25411,4.24655,4.24655,5260000.0
2009-11-05 09:03:00,4.24817,4.25372,4.24317,4.25154,7500000.0
2009-11-05 09:04:00,4.2503,4.25446,4.24288,4.25243,7880000.0
2009-11-05 09:05:00,4.24657,4.25332,4.24438,4.24807,4880000.0
2009-11-05 09:06:00,4.25209,4.25209,4.24741,4.24862,5260000.0
2009-11-05 09:07:00,4.25252,4.25252,4.24212,4.25036,5260000.0
2009-11-05 09:08:00,4.25031,4.25269,4.24466,4.25269,5250000.0
2009-11-05 09:09:00,4.25281,4.25281,4.2464,4.24886,4890000.0
2009-11-05 09:10:00,4.24411,4.25378,4.24411,4.2503,6380000.0
2009-11-05 09:11:00,4.24861,4.25394,4.24356,4.24356,8270000.0
2009-11-05 09:12:00,4.25238,4.25238,4.24628,4.24683,7510000.0
2009-11-05 09:13:00,4.25203,4.2527,4.24178,4.2489,8250000.0
2009-11-05 09:14:00,4.24253,4.25232,4.24065,4.24477,9020000.0
2009-11-05 09:15:00,4.24812,4.25377,4.24086,4.25233,15760000.0
2009-11-05 09:16:00,4.24763,4.25614,4.2446,4.2517,5260000.0
2009-11-05 09:17:00,4.25143,4.25196,4.24107,4.25194,7880000.0
2009-11-05 09:18:00,4.24631,4.2517,4.24542,4.2517,4880000.0
2009-11-05 09:19:00,4.25195,4.25195,4.23972,4.24706,6380000.0
2009-11-05 09:20:00,4.25077,4.25181,4.24904,4.25024,6760000.0
2009-11-05 09:21:00,4.25126,4.25126,4.24504,4.24504,4510000.0
2009-11-05 09:22:00,4.25055,4.25262,4.24651,4.25049,4880000.0
2009-11-05 09:23:00,4.25112,4.25141,4.23936,4.25141,5250000.0
2009-11-05 09:24:00,4.25113,4.2521,4.24566,4.25158,5270000.0
2009-11-05 09:25:00,4.25175,4.25175,4.2419,4.24732,6380000.0
2009-11-05 09:26:00,4.25234,4.25305,4.2425,4.25305,4880000.0
2009-11-05 09:27:00,4.24207,4.25362,4.24207,4.25176,6750000.0
2009-11-05 09:28:00,4.25164,4.25381,4.24287,4.25146,6390000.0
2009-11-05 09:29:00,4.25023,4.25339,4.24331,4.24331,5630000.0
2009-11-05 09:30:00,4.25493,4.25493,4.24906,4.25354,4890000.0
2009-11-05 09:31:00,4.24502,4.25517,4.24502,4.24548,6000000.0
2009-11-05 09:32:00,4.24893,4.25517,4.24764,4.25466,4880000.0
2009-11-05 09:33:00,4.25211,4.25512,4.24351,4.25029,5640000.0
2009-11-05 09:34:00,4.25523,4.25579,4.2441,4.25014,6380000.0
2009-11-05 09:35:00,4.25728,4.25935,4.2538,4.25588,5270000.0
2009-11-05 09:36:00,4.26144,4.26254,4.25401,4.26218,6010000.0
2009-11-05 09:37:00,4.25861,4.26283,4.25226,4.25226,5250000.0
2009-11-05 09:38:00,4.26329,4.2633,4.25367,4.2581,6010000.0
2009-11-05 09:39:00,4.25905,4.2619,4.25692,4.26103,7500000.0
2009-11-05 09:40:00,4.24868,4.25724,4.24736,4.25239,6760000.0
2009-11-05 09:41:00,4.25797,4.26088,4.25326,4.26015,7500000.0
2009-11-05 09:42:00,4.2572,4.26103,4.2554,4.26103,5250000.0
2009-11-05 09:43:00,4.25912,4.2606,4.25269,4.25769,6380000.0
2009-11-05 09:44:00,4.25301,4.25855,4.25145,4.25855,8250000.0
2009-11-05 09:45:00,4.25841,4.25925,4.25282,4.25314,8640000.0
2009-11-05 09:46:00,4.25819,4.26092,4.25317,4.26079,4140000.0
2009-11-05 09:47:00,4.25336,4.25968,4.25255,4.25927,11270000.0
2009-11-05 09:48:00,4.25952,4.26171,4.24844,4.26171,5260000.0
2009-11-05 09:49:00,4.26373,4.26373,4.25715,4.26261,5640000.0
2009-11-05 09:50:00,4.26368,4.26378,4.25832,4.25959,6760000.0
2009-11-05 09:51:00,4.26347,4.26382,4.25859,4.263,8250000.0
2009-11-05 09:52:00,4.26332,4.26341,4.2575,4.26324,5630000.0
2009-11-05 09:53:00,4.25935,4.26279,4.25378,4.26213,7130000.0
2009-11-05 09:54:00,4.26434,4.26434,4.25326,4.25821,4880000.0
2009-11-05 09:55:00,4.26253,4.26253,4.25557,4.26203,4140000.0
2009-11-05 09:56:00,4.26038,4.26636,4.2537,4.2537,11270000.0
2009-11-05 09:57:00,4.26263,4.26439,4.25747,4.25818,7130000.0
2009-11-05 09:58:00,4.26138,4.26328,4.25616,4.26328,4510000.0
2009-11-05 09:59:00,4.26233,4.26233,4.25502,4.25502,5630000.0
2009-11-05 10:00:00,4.25631,4.25968,4.251,4.25279,5250000.0
2009-11-05 10:01:00,4.25449,4.25991,4.25345,4.2551,7880000.0
2009-11-05 10:02:00,4.25473,4.25929,4.25432,4.25929,5250000.0
2009-11-05 10:03:00,4.25391,4.26085,4.24926,4.24926,8260000.0
2009-11-05 10:04:00,4.25815,4.25948,4.24893,4.24893,10520000.0
2009-11-05 10:05:00,4.25771,4.25885,4.25321,4.25714,9000000.0
2009-11-05 10:06:00,4.25267,4.25807,4.24962,4.25696,7500000.0
2009-11-05 10:07:00,4.2547,4.26065,4.24897,4.25448,4880000.0
2009-11-05 10:08:00,4.25915,4.26123,4.25394,4.26123,5260000.0
2009-11-05 10:09:00,4.25972,4.26057,4.24999,4.26007,6760000.0
2009-11-05 10:10:00,4.25322,4.26222,4.25322,4.25995,6380000.0
2009-11-05 10:11:00,4.25206,4.26434,4.25206,4.25674,7130000.0
2009-11-05 10:12:00,4.25576,4.26047,4.253,4.25491,6010000.0
2009-11-05 10:13:00,4.25908,4.2603,4.25399,4.25581,7890000.0
2009-11-05 10:14:00,4.25902,4.25902,4.24517,4.25867,7500000.0
2009-11-05 10:15:00,4.25196,4.26248,4.25196,4.26204,4880000.0
2009-11-05 10:16:00,4.26138,4.26329,4.25231,4.26133,4890000.0
2009-11-05 10:17:00,4.25318,4.25897,4.25318,4.25696,7500000.0
2009-11-05 10:18:00,4.25451,4.25894,4.24845,4.24845,7510000.0
2009-11-05 10:19:00,4.24677,4.25561,4.24677,4.2553,5260000.0
2009-11-05 10:20:00,4.2548,4.25705,4.24855,4.24898,9000000.0
2009-11-05 10:21:00,4.25584,4.25804,4.25173,4.25649,7880000.0
2009-11-05 10:22:00,4.25549,4.25568,4.25235,4.25235,6760000.0
2009-11-05 10:23:00,4.24988,4.25595,4.24615,4.24615,5250000.0
2009-11-05 10:24:00,4.25426,4.25512,4.24527,4.24527,11260000.0
2009-11-05 10:25:00,4.2528,4.2563,4.24984,4.25325,5250000.0
2009-11-05 10:26:00,4.25522,4.2579,4.25115,4.25331,7890000.0
2009-11-05 10:27:00,4.2545,4.25887,4.24788,4.25535,6750000.0
2009-11-05 10:28:00,4.25514,4.25632,4.25078,4.25505,6380000.0
2009-11-05 10:29:00,4.25297,4.25522,4.25125,4.25522,4880000.0
2009-11-05 10:30:00,4.2565,4.2565,4.24358,4.24358,10140000.0
2009-11-05 10:31:00,4.25464,4.25744,4.24724,4.25574,5640000.0
2009-11-05 10:32:00,4.25369,4.25906,4.24796,4.25792,7500000.0
2009-11-05 10:33:00,4.25787,4.2588,4.25414,4.2579,8640000.0
2009-11-05 10:34:00,4.2533,4.25928,4.25221,4.25617,6380000.0
2009-11-05 10:35:00,4.25746,4.25925,4.25371,4.25685,6000000.0
2009-11-05 10:36:00,4.25267,4.25755,4.24757,4.25304,12390000.0
2009-11-05 10:37:00,4.25603,4.25801,4.2506,4.2553,5250000.0
2009-11-05 10:38:00,4.24885,4.2608,4.24885,4.25762,6380000.0
2009-11-05 10:39:00,4.25681,4.25681,4.24364,4.25564,9760000.0
2009-11-05 10:40:00,4.25501,4.25698,4.24635,4.25313,4890000.0
2009-11-05 10:41:00,4.25227,4.25664,4.2498,4.25615,9760000.0
2009-11-05 10:42:00,4.25689,4.25711,4.25047,4.25418,7510000.0
2009-11-05 10:43:00,4.25769,4.25769,4.25147,4.25734,5630000.0
2009-11-05 10:44:00,4.24963,4.25935,4.24864,4.24864,6010000.0
2009-11-05 10:45:00,4.2562,4.25741,4.24398,4.25654,12390000.0
2009-11-05 10:46:00,4.2554,4.26211,4.24964,4.25617,9390000.0
2009-11-05 10:47:00,4.2528,4.2605,4.25243,4.25857,6000000.0
2009-11-05 10:48:00,4.26113,4.26342,4.2535,4.2535,7880000.0
2009-11-05 10:49:00,4.26123,4.2613,4.25475,4.2604,6000000.0
2009-11-05 10:50:00,4.26004,4.26004,4.25033,4.25803,6770000.0
2009-11-05 10:51:00,4.25797,4.25872,4.24825,4.25778,6000000.0
2009-11-05 10:52:00,4.25551,4.25893,4.2494,4.25893,6750000.0
2009-11-05 10:53:00,4.25986,4.26385,4.25271,4.26184,7880000.0
2009-11-05 10:54:00,4.26313,4.26589,4.25877,4.26211,6010000.0
2009-11-05 10:55:00,4.26618,4.26643,4.26074,4.26074,8250000.0
2009-11-05 10:56:00,4.26072,4.26719,4.26065,4.26661,5250000.0
2009-11-05 10:57:00,4.26822,4.26822,4.25738,4.2656,4510000.0
2009-11-05 10:58:00,4.26177,4.26638,4.25502,4.26479,6000000.0
2009-11-05 10:59:00,4.26556,4.26763,4.25715,4.26763,14280000.0
2009-11-05 11:00:00,4.26431,4.26757,4.25541,4.26505,12020000.0
2009-11-05 11:01:00,4.26729,4.26761,4.26407,4.26595,5260000.0
2009-11-05 11:02:00,4.2621,4.26822,4.2621,4.26822,6760000.0
2009-11-05 11:03:00,4.25476,4.26677,4.25476,4.26371,5630000.0
2009-11-05 11:04:00,4.26703,4.26703,4.25968,4.26556,5250000.0
2009-11-05 11:05:00,4.2648,4.2669,4.25714,4.25714,8650000.0
2009-11-05 11:06:00,4.26405,4.26671,4.2591,4.26578,6380000.0
2009-11-05 11:07:00,4.26578,4.26578,4.25411,4.25869,7130000.0
2009-11-05 11:08:00,4.25934,4.26717,4.25934,4.26333,5260000.0
2009-11-05 11:09:00,4.26069,4.26322,4.25291,4.26322,4880000.0
2009-11-05 11:10:00,4.2604,4.26598,4.25902,4.26325,5630000.0
2009-11-05 11:11:00,4.26135,4.26633,4.25488,4.26532,6390000.0
2009-11-05 11:12:00,4.25406,4.26862,4.25406,4.25633,7880000.0
2009-11-05 11:13:00,4.26494,4.26494,4.2552,4.26339,7130000.0
2009-11-05 11:14:00,4.26523,4.26523,4.25274,4.25274,6760000.0
2009-11-05 11:15:00,4.26368,4.26496,4.25966,4.26426,11280000.0
2009-11-05 11:16:00,4.26272,4.26494,4.25336,4.25878,6010000.0
2009-11-05 11:17:00,4.26449,4.26462,4.25646,4.26138,4140000.0
2009-11-05 11:18:00,4.26281,4.26488,4.25203,4.25935,6380000.0
2009-11-05 11:19:00,4.26218,4.26411,4.25276,4.26361,7890000.0
2009-11-05 11:20:00,4.26212,4.26673,4.25631,4.26588,7510000.0
2009-11-05 11:21:00,4.26444,4.26513,4.25621,4.26278,5260000.0
2009-11-05 11:22:00,4.26345,4.26478,4.2566,4.26064,6020000.0
2009-11-05 11:23:00,4.25993,4.26424,4.25591,4.26111,4510000.0
2009-11-05 11:24:00,4.26172,4.26483,4.25889,4.25889,7880000.0
2009-11-05 11:25:00,4.25352,4.26421,4.2513,4.2623,6010000.0
2009-11-05 11:26:00,4.26022,4.26496,4.25691,4.2635,8260000.0
2009-11-05 11:27:00,4.26402,4.26431,4.2576,4.2576,7880000.0
2009-11-05 11:28:00,4.25832,4.26377,4.2549,4.26377,7500000.0
2009-11-05 11:29:00,4.26229,4.26463,4.26196,4.26196,6000000.0
2009-11-05 11:30:00,4.26117,4.26571,4.25923,4.2644,5250000.0
2009-11-05 11:31:00,4.26466,4.26505,4.25856,4.26485,6010000.0
2009-11-05 11:32:00,4.26676,4.26921,4.25807,4.2645,6380000.0
2009-11-05 11:33:00,4.26326,4.26489,4.26156,4.2635,8250000.0
2009-11-05 11:34:00,4.26251,4.2644,4.25763,4.26034,7880000.0
2009-11-05 11:35:00,4.2607,4.2667,4.25841,4.26108,7880000.0
2009-11-05 11:36:00,4.25689,4.263,4.25072,4.26064,7520000.0
2009-11-05 11:37:00,4.26176,4.26239,4.25238,4.25238,12780000.0
2009-11-05 11:38:00,4.26257,4.26434,4.2545,4.2545,8630000.0
2009-11-05 11:39:00,4.26342,4.26364,4.25622,4.26356,7510000.0
2009-11-05 11:40:00,4.25382,4.26299,4.25382,4.26074,7130000.0
2009-11-05 11:41:00,4.26339,4.26339,4.25216,4.25361,6000000.0
2009-11-05 11:42:00,4.26142,4.26284,4.25671,4.26284,4510000.0
2009-11-05 11:43:00,4.2584,4.26467,4.25586,4.26212,8260000.0
2009-11-05 11:44:00,4.26264,4.26355,4.25642,4.26217,6000000.0
2009-11-05 11:45:00,4.25953,4.26593,4.25369,4.25369,9020000.0
2009-11-05 11:46:00,4.26268,4.26268,4.24805,4.25814,8250000.0
2009-11-05 11:47:00,4.25914,4.26606,4.25487,4.2635,6380000.0
2009-11-05 11:48:00,4.26235,4.26235,4.25486,4.25913,4880000.0
2009-11-05 11:49:00,4.26328,4.26328,4.25709,4.25789,4890000.0
2009-11-05 11:50:00,4.25727,4.26174,4.25207,4.25207,7150000.0
2009-11-05 11:51:00,4.2563,4.26392,4.25154,4.26392,6380000.0
2009-11-05 11:52:00,4.26144,4.26297,4.25503,4.25503,4890000.0
2009-11-05 11:53:00,4.25795,4.26535,4.25795,4.2592,7500000.0
2009-11-05 11:54:00,4.25963,4.26127,4.25529,4.26127,4880000.0
2009-11-05 11:55:00,4.26351,4.26351,4.25282,4.26331,5630000.0
2009-11-05 11:56:00,4.26048,4.26301,4.25375,4.25375,7500000.0
2009-11-05 11:57:00,4.25887,4.26664,4.25552,4.25948,5260000.0
2009-11-05 11:58:00,4.25282,4.26355,4.25257,4.25257,5630000.0
2009-11-05 11:59:00,4.26193,4.26303,4.24999,4.26232,8260000.0
2009-11-05 12:00:00,4.26438,4.26635,4.25396,4.25995,13890000.0
2009-11-05 12:01:00,4.25792,4.26469,4.25178,4.26155,8630000.0
2009-11-05 12:02:00,4.26402,4.26409,4.25932,4.26068,5260000.0
2009-11-05 12:03:00,4.25905,4.26488,4.25397,4.26416,8250000.0
2009-11-05 12:04:00,4.26185,4.26333,4.25447,4.25584,6390000.0
2009-11-05 12:05:00,4.25378,4.26447,4.25378,4.25991,7130000.0
2009-11-05 12:06:00,4.26498,4.26498,4.2586,4.26388,6380000.0
2009-11-05 12:07:00,4.26412,4.26444,4.25448,4.2634,4880000.0
2009-11-05 12:08:00,4.26375,4.26532,4.25996,4.25996,5260000.0
2009-11-05 12:09:00,4.26157,4.26706,4.25539,4.26188,5250000.0
2009-11-05 12:10:00,4.26344,4.26467,4.25224,4.25393,9760000.0
2009-11-05 12:11:00,4.26558,4.26619,4.25975,4.26013,6760000.0
2009-11-05 12:12:00,4.26356,4.26601,4.25943,4.26499,5250000.0
2009-11-05 12:13:00,4.26627,4.26627,4.26321,4.26534,5260000.0
2009-11-05 12:14:00,4.26393,4.26504,4.25536,4.26504,5260000.0
2009-11-05 12:15:00,4.26729,4.26729,4.25792,4.26436,5260000.0
2009-11-05 12:16:00,4.26678,4.26678,4.25617,4.25617,6000000.0
2009-11-05 12:17:00,4.26573,4.26621,4.25967,4.26113,5250000.0
2009-11-05 12:18:00,4.26539,4.26755,4.25785,4.26496,5640000.0
2009-11-05 12:19:00,4.26536,4.26621,4.2543,4.26401,14650000.0
2009-11-05 12:20:00,4.26557,4.2672,4.26087,4.26483,6380000.0
2009-11-05 12:21:00,4.26699,4.26699,4.25676,4.26108,6000000.0
2009-11-05 12:22:00,4.26521,4.26827,4.26374,4.26565,5630000.0
2009-11-05 12:23:00,4.26438,4.268,4.26269,4.268,6380000.0
2009-11-05 12:24:00,4.26708,4.26708,4.25526,4.25676,10880000.0
2009-11-05 12:25:00,4.26748,4.27046,4.25972,4.26047,13510000.0
2009-11-05 12:26:00,4.26823,4.27008,4.26058,4.26778,9770000.0
2009-11-05 12:27:00,4.26941,4.27085,4.26013,4.26734,11650000.0
2009-11-05 12:28:00,4.26709,4.27084,4.26403,4.2683,10510000.0
2009-11-05 12:29:00,4.2678,4.26877,4.26406,4.26721,9760000.0
2009-11-05 12:30:00,4.26577,4.27324,4.26171,4.26955,17270000.0
2009-11-05 12:31:00,4.26793,4.26867,4.26604,4.26604,4510000.0
2009-11-05 12:32:00,4.26593,4.26817,4.25857,4.25857,4880000.0
2009-11-05 12:33:00,4.26384,4.26963,4.26384,4.26444,6770000.0
2009-11-05 12:34:00,4.26752,4.27068,4.2638,4.26723,4890000.0
2009-11-05 12:35:00,4.26639,4.26693,4.25316,4.26596,7890000.0
2009-11-05 12:36:00,4.26203,4.26885,4.26203,4.26822,5250000.0
2009-11-05 12:37:00,4.25863,4.26844,4.25863,4.26651,10150000.0
2009-11-05 12:38:00,4.26095,4.26857,4.25684,4.25684,9000000.0
2009-11-05 12:39:00,4.26217,4.26916,4.25616,4.26916,7510000.0
2009-11-05 12:40:00,4.26748,4.2713,4.25908,4.26974,9380000.0
2009-11-05 12:41:00,4.27089,4.27173,4.26131,4.26863,9780000.0
2009-11-05 12:42:00,4.25989,4.2705,4.25906,4.26925,6010000.0
2009-11-05 12:43:00,4.26525,4.26911,4.26184,4.26909,5630000.0
2009-11-05 12:44:00,4.26349,4.27038,4.26349,4.26452,7510000.0
2009-11-05 12:45:00,4.26919,4.27111,4.26171,4.26893,11640000.0
2009-11-05 12:46:00,4.2689,4.2689,4.25841,4.25841,6000000.0
2009-11-05 12:47:00,4.26862,4.27127,4.26393,4.26736,9750000.0
2009-11-05 12:48:00,4.26541,4.26849,4.2624,4.26707,4510000.0
2009-11-05 12:49:00,4.26408,4.27012,4.26311,4.26639,6750000.0
2009-11-05 12:50:00,4.26785,4.26799,4.25745,4.26799,7880000.0
2009-11-05 12:51:00,4.26494,4.27084,4.26458,4.27051,4880000.0
2009-11-05 12:52:00,4.26666,4.26859,4.25662,4.26769,7130000.0
2009-11-05 12:53:00,4.26631,4.26852,4.25843,4.26192,5270000.0
2009-11-05 12:54:00,4.26595,4.26739,4.25608,4.26739,4880000.0
2009-11-05 12:55:00,4.2664,4.2673,4.25921,4.26314,4520000.0
2009-11-05 12:56:00,4.26612,4.26627,4.26021,4.266,6380000.0
2009-11-05 12:57:00,4.26608,4.26608,4.25994,4.25994,5260000.0
2009-11-05 12:58:00,4.26272,4.26584,4.2606,4.26065,7140000.0
2009-11-05 12:59:00,4.26424,4.26628,4.25493,4.26033,7500000.0
2009-11-05 13:00:00,4.26679,4.26679,4.25581,4.2654,10510000.0
2009-11-05 13:01:00,4.26174,4.26704,4.26174,4.26535,6010000.0
2009-11-05 13:02:00,4.26754,4.26754,4.25728,4.25728,14260000.0
2009-11-05 13:03:00,4.26476,4.26607,4.26008,4.26458,5630000.0
2009-11-05 13:04:00,4.26472,4.26629,4.25686,4.26584,5250000.0
2009-11-05 13:05:00,4.26637,4.2675,4.25592,4.262,8640000.0
2009-11-05 13:06:00,4.26146,4.26766,4.25753,4.2655,10130000.0
2009-11-05 13:07:00,4.26682,4.26805,4.26093,4.26677,8250000.0
2009-11-05 13:08:00,4.26822,4.26917,4.26283,4.26707,16130000.0
2009-11-05 13:09:00,4.26423,4.26531,4.26223,4.26327,6760000.0
2009-11-05 13:10:00,4.26477,4.26507,4.25561,4.26507,8260000.0
2009-11-05 13:11:00,4.25921,4.26293,4.25921,4.26036,4880000.0
2009-11-05 13:12:00,4.25877,4.26394,4.25605,4.26394,10890000.0
2009-11-05 13:13:00,4.26211,4.26283,4.25101,4.25418,5260000.0
2009-11-05 13:14:00,4.26132,4.26305,4.25809,4.2593,5630000.0
2009-11-05 13:15:00,4.25866,4.26472,4.2513,4.26407,58570000.0
2009-11-05 13:16:00,4.25947,4.26335,4.25856,4.26335,5630000.0
2009-11-05 13:17:00,4.25925,4.26359,4.25101,4.25429,10510000.0
2009-11-05 13:18:00,4.26164,4.2624,4.25441,4.2624,7140000.0
2009-11-05 13:19:00,4.26339,4.2638,4.25705,4.25705,5630000.0
2009-11-05 13:20:00,4.25722,4.26299,4.25722,4.26277,6010000.0
2009-11-05 13:21:00,4.26196,4.26387,4.25393,4.25534,7510000.0
2009-11-05 13:22:00,4.26404,4.26404,4.25448,4.25448,7130000.0
2009-11-05 13:23:00,4.26139,4.2645,4.25795,4.26244,6750000.0
2009-11-05 13:24:00,4.26396,4.26458,4.25984,4.2645,4880000.0
2009-11-05 13:25:00,4.26507,4.26671,4.25643,4.26491,11260000.0
2009-11-05 13:26:00,4.26407,4.26539,4.25518,4.26307,7130000.0
2009-11-05 13:27:00,4.26382,4.26434,4.25764,4.25818,4890000.0
2009-11-05 13:28:00,4.26199,4.26405,4.25735,4.263,7130000.0
2009-11-05 13:29:00,4.25923,4.26417,4.25862,4.26307,4880000.0
2009-11-05 13:30:00,4.2652,4.2652,4.25683,4.26319,6010000.0
2009-11-05 13:31:00,4.26006,4.26676,4.25829,4.2608,7510000.0
2009-11-05 13:32:00,4.26318,4.26454,4.25727,4.26031,11260000.0
2009-11-05 13:33:00,4.26359,4.26405,4.2608,4.26283,7880000.0
2009-11-05 13:34:00,4.26589,4.26589,4.25385,4.26202,13130000.0
2009-11-05 13:35:00,4.26289,4.26555,4.2563,4.26542,6750000.0
2009-11-05 13:36:00,4.26324,4.26848,4.25789,4.26648,6390000.0
2009-11-05 13:37:00,4.26354,4.2653,4.25945,4.26404,4890000.0
2009-11-05 13:38:00,4.26455,4.26523,4.25637,4.26454,4510000.0
2009-11-05 13:39:00,4.26096,4.26779,4.25763,4.26061,7500000.0
2009-11-05 13:40:00,4.26126,4.2661,4.25541,4.25565,7500000.0
2009-11-05 13:41:00,4.2543,4.26417,4.2543,4.25844,5640000.0
2009-11-05 13:42:00,4.25916,4.26559,4.25904,4.26387,4510000.0
2009-11-05 13:43:00,4.26465,4.26465,4.25453,4.25453,6010000.0
2009-11-05 13:44:00,4.25964,4.26446,4.25964,4.26432,5260000.0
2009-11-05 13:45:00,4.2651,4.26566,4.25911,4.26244,15380000.0
2009-11-05 13:46:00,4.26559,4.26559,4.25835,4.26187,7510000.0
2009-11-05 13:47:00,4.26389,4.2645,4.25333,4.26348,8250000.0
2009-11-05 13:48:00,4.26287,4.26411,4.26136,4.26315,4880000.0
2009-11-05 13:49:00,4.25815,4.26365,4.25815,4.26004,6010000.0
2009-11-05 13:50:00,4.26309,4.26377,4.2567,4.26221,9770000.0
2009-11-05 13:51:00,4.2602,4.26423,4.2602,4.2634,6010000.0
2009-11-05 13:52:00,4.25397,4.26393,4.25397,4.26366,9010000.0
2009-11-05 13:53:00,4.26004,4.26306,4.25437,4.2588,6010000.0
2009-11-05 13:54:00,4.26192,4.26331,4.2568,4.26146,12780000.0
2009-11-05 13:55:00,4.25974,4.26381,4.2571,4.26284,4880000.0
2009-11-05 13:56:00,4.26282,4.26314,4.25298,4.25298,6000000.0
2009-11-05 13:57:00,4.25882,4.26276,4.25586,4.25678,7880000.0
2009-11-05 13:58:00,4.2613,4.26306,4.25194,4.25791,7130000.0
2009-11-05 13:59:00,4.2622,4.26381,4.25309,4.25857,6760000.0
2009-11-05 14:00:00,4.25937,4.26456,4.25364,4.25932,8270000.0
2009-11-05 14:01:00,4.25777,4.26464,4.25777,4.26223,8250000.0
2009-11-05 14:02:00,4.25379,4.26289,4.25379,4.25961,5260000.0
2009-11-05 14:03:00,4.25787,4.26288,4.25452,4.25452,5630000.0
2009-11-05 14:04:00,4.25802,4.2624,4.25081,4.25081,8630000.0
2009-11-05 14:05:00,4.25693,4.26641,4.25363,4.25786,10140000.0
2009-11-05 14:06:00,4.26147,4.26605,4.25183,4.26292,8250000.0
2009-11-05 14:07:00,4.26158,4.26158,4.25369,4.25369,5630000.0
2009-11-05 14:08:00,4.25926,4.26137,4.25564,4.25582,7500000.0
2009-11-05 14:09:00,4.25721,4.26234,4.25662,4.25987,6760000.0
2009-11-05 14:10:00,4.2587,4.26138,4.25584,4.26138,6000000.0
2009-11-05 14:11:00,4.26097,4.26533,4.25579,4.26083,13130000.0
2009-11-05 14:12:00,4.25156,4.26259,4.24956,4.26008,12380000.0
2009-11-05 14:13:00,4.26147,4.26285,4.25492,4.26214,8250000.0
2009-11-05 14:14:00,4.2547,4.26103,4.24997,4.2539,9390000.0
2009-11-05 14:15:00,4.26311,4.26311,4.25012,4.2548,8640000.0
2009-11-05 14:16:00,4.26149,4.26149,4.25721,4.25859,6380000.0
2009-11-05 14:17:00,4.25393,4.26094,4.25393,4.25968,6390000.0
2009-11-05 14:18:00,4.25825,4.25966,4.25622,4.25814,7510000.0
2009-11-05 14:19:00,4.2569,4.25885,4.25632,4.25885,6750000.0
2009-11-05 14:20:00,4.25713,4.25922,4.25198,4.25362,7880000.0
2009-11-05 14:21:00,4.25944,4.25957,4.25477,4.25617,4890000.0
2009-11-05 14:22:00,4.25513,4.25782,4.25491,4.25638,5250000.0
2009-11-05 14:23:00,4.25529,4.25529,4.24377,4.25356,5640000.0
2009-11-05 14:24:00,4.25338,4.25566,4.25013,4.25353,4520000.0
2009-11-05 14:25:00,4.2546,4.25581,4.25002,4.25581,4880000.0
2009-11-05 14:26:00,4.25513,4.25531,4.24947,4.25531,9010000.0
2009-11-05 14:27:00,4.25458,4.25588,4.24993,4.25469,8630000.0
2009-11-05 14:28:00,4.24929,4.25412,4.24929,4.2521,5250000.0
2009-11-05 14:29:00,4.25006,4.25227,4.24614,4.25164,7500000.0
2009-11-05 14:30:00,4.25136,4.25396,4.24238,4.24969,13890000.0
2009-11-05 14:31:00,4.24616,4.25173,4.24576,4.24576,6020000.0
2009-11-05 14:32:00,4.24947,4.25103,4.24673,4.24783,5250000.0
2009-11-05 14:33:00,4.24322,4.24923,4.24278,4.2477,6760000.0
2009-11-05 14:34:00,4.24595,4.24852,4.24354,4.24852,5260000.0
2009-11-05 14:35:00,4.24631,4.25073,4.2412,4.24788,6750000.0
2009-11-05 14:36:00,4.24974,4.2498,4.23943,4.24878,7500000.0
2009-11-05 14:37:00,4.24851,4.25019,4.24456,4.24536,6000000.0
2009-11-05 14:38:00,4.24572,4.24572,4.23327,4.24325,6380000.0
2009-11-05 14:39:00,4.23695,4.24218,4.23635,4.24137,4140000.0
2009-11-05 14:40:00,4.24026,4.24353,4.23691,4.24353,5250000.0
2009-11-05 14:41:00,4.2379,4.24344,4.23328,4.23328,4880000.0
2009-11-05 14:42:00,4.24261,4.24354,4.23707,4.24211,4880000.0
2009-11-05 14:43:00,4.2438,4.24452,4.23219,4.23219,7130000.0
2009-11-05 14:44:00,4.23433,4.24442,4.23278,4.24261,6380000.0
2009-11-05 14:45:00,4.24445,4.24547,4.23248,4.23916,16890000.0
2009-11-05 14:46:00,4.23984,4.24487,4.23692,4.24487,5260000.0
2009-11-05 14:47:00,4.24178,4.24339,4.23823,4.24217,6010000.0
2009-11-05 14:48:00,4.2315,4.24307,4.23052,4.24109,5250000.0
2009-11-05 14:49:00,4.2414,4.2443,4.23861,4.24345,6010000.0
2009-11-05 14:50:00,4.23977,4.24364,4.23404,4.24364,7880000.0
2009-11-05 14:51:00,4.24263,4.24353,4.23195,4.24318,12770000.0
2009-11-05 14:52:00,4.24332,4.24478,4.23767,4.24478,4880000.0
2009-11-05 14:53:00,4.24289,4.24427,4.23418,4.24214,5260000.0
2009-11-05 14:54:00,4.24155,4.24187,4.23418,4.23594,6010000.0
2009-11-05 14:55:00,4.24217,4.24217,4.23306,4.24182,5260000.0
2009-11-05 14:56:00,4.24076,4.24371,4.23344,4.24156,7880000.0
2009-11-05 14:57:00,4.24182,4.24342,4.23545,4.23643,7130000.0
2009-11-05 14:58:00,4.24056,4.24269,4.23849,4.24011,5630000.0
2009-11-05 14:59:00,4.23169,4.24355,4.23169,4.24316,7500000.0
2009-11-05 15:00:00,4.2381,4.24339,4.23411,4.23411,8640000.0
2009-11-05 15:01:00,4.23838,4.24212,4.23293,4.23694,4880000.0
2009-11-05 15:02:00,4.23624,4.24047,4.23094,4.23094,6000000.0
2009-11-05 15:03:00,4.2345,4.2389,4.22738,4.23622,6000000.0
2009-11-05 15:04:00,4.22776,4.24123,4.22776,4.23914,9010000.0
2009-11-05 15:05:00,4.24116,4.24116,4.22596,4.24041,13520000.0
2009-11-05 15:06:00,4.23521,4.23927,4.22967,4.22967,5260000.0
2009-11-05 15:07:00,4.23455,4.24055,4.23309,4.24011,10140000.0
2009-11-05 15:08:00,4.24089,4.24089,4.23092,4.23853,6010000.0
2009-11-05 15:09:00,4.23863,4.23899,4.23337,4.23899,6010000.0
2009-11-05 15:10:00,4.23231,4.23925,4.22893,4.23362,6750000.0
2009-11-05 15:11:00,4.23972,4.2406,4.22872,4.23555,14650000.0
2009-11-05 15:12:00,4.23827,4.24113,4.23323,4.24032,8640000.0
2009-11-05 15:13:00,4.23972,4.24242,4.23526,4.23946,4880000.0
2009-11-05 15:14:00,4.23841,4.2404,4.22813,4.23961,14630000.0
2009-11-05 15:15:00,4.23594,4.24019,4.2336,4.23911,6390000.0
2009-11-05 15:16:00,4.23912,4.24022,4.23426,4.23964,7510000.0
2009-11-05 15:17:00,4.23952,4.24094,4.22987,4.24051,5260000.0
2009-11-05 15:18:00,4.23853,4.24096,4.23109,4.23109,7130000.0
2009-11-05 15:19:00,4.24049,4.24049,4.23429,4.23922,5630000.0
2009-11-05 15:20:00,4.23129,4.24269,4.23129,4.23953,6380000.0
2009-11-05 15:21:00,4.23122,4.24022,4.23122,4.23652,6020000.0
2009-11-05 15:22:00,4.23126,4.24098,4.23126,4.2313,7880000.0
2009-11-05 15:23:00,4.24057,4.24141,4.23333,4.23664,5250000.0
2009-11-05 15:24:00,4.23977,4.24337,4.23208,4.23208,6380000.0
2009-11-05 15:25:00,4.23482,4.24241,4.23482,4.24088,7130000.0
2009-11-05 15:26:00,4.24208,4.24271,4.2392,4.24219,7500000.0
2009-11-05 15:27:00,4.23744,4.24257,4.2309,4.23684,4880000.0
2009-11-05 15:28:00,4.24246,4.24309,4.23261,4.24171,5630000.0
2009-11-05 15:29:00,4.23857,4.24602,4.23362,4.24393,10140000.0
2009-11-05 15:30:00,4.24169,4.24243,4.23307,4.24058,7880000.0
2009-11-05 15:31:00,4.23988,4.24231,4.23314,4.23314,7880000.0
2009-11-05 15:32:00,4.24066,4.24066,4.23342,4.23891,9010000.0
2009-11-05 15:33:00,4.24015,4.24163,4.23424,4.23862,6750000.0
2009-11-05 15:34:00,4.23809,4.24037,4.23305,4.24037,6380000.0
2009-11-05 15:35:00,4.23532,4.23882,4.23532,4.23835,5250000.0
2009-11-05 15:36:00,4.23686,4.24072,4.23069,4.23486,6380000.0
2009-11-05 15:37:00,4.23553,4.23994,4.23363,4.23872,5640000.0
2009-11-05 15:38:00,4.23806,4.23806,4.23212,4.23212,4880000.0
2009-11-05 15:39:00,4.23718,4.24059,4.23239,4.23778,12390000.0
2009-11-05 15:40:00,4.23884,4.23944,4.22594,4.23729,8250000.0
2009-11-05 15:41:00,4.23813,4.23984,4.22845,4.23294,9010000.0
2009-11-05 15:42:00,4.2327,4.23934,4.22874,4.23287,6380000.0
2009-11-05 15:43:00,4.23887,4.24088,4.23362,4.23472,6760000.0
2009-11-05 15:44:00,4.23876,4.239,4.22848,4.23171,17270000.0
2009-11-05 15:45:00,4.23308,4.2376,4.22469,4.23489,17630000.0
2009-11-05 15:46:00,4.23674,4.23753,4.22758,4.23299,7140000.0
2009-11-05 15:47:00,4.23162,4.23869,4.23103,4.23192,7500000.0
2009-11-05 15:48:00,4.23754,4.24001,4.23253,4.23609,6380000.0
2009-11-05 15:49:00,4.2419,4.2419,4.23584,4.24073,6010000.0
2009-11-05 15:50:00,4.23504,4.24219,4.23504,4.24101,8250000.0
2009-11-05 15:51:00,4.24051,4.245,4.23591,4.24228,4510000.0
2009-11-05 15:52:00,4.24408,4.24887,4.24276,4.24624,6760000.0
2009-11-05 15:53:00,4.24225,4.24947,4.24109,4.24823,11630000.0
2009-11-05 15:54:00,4.24434,4.24858,4.23988,4.248,6010000.0
2009-11-05 15:55:00,4.24527,4.24736,4.23845,4.24442,6750000.0
2009-11-05 15:56:00,4.24665,4.24753,4.23813,4.24085,7510000.0
2009-11-05 15:57:00,4.2468,4.24828,4.23786,4.24661,15400000.0
2009-11-05 15:58:00,4.24789,4.24853,4.23893,4.24555,9380000.0
2009-11-05 15:59:00,4.24234,4.25193,4.23967,4.24637,9010000.0
2009-11-05 16:00:00,4.24712,4.24903,4.24065,4.24186,5260000.0
2009-11-05 16:01:00,4.24521,4.24747,4.24344,4.24541,6000000.0
2009-11-05 16:02:00,4.24153,4.24289,4.23588,4.23999,4880000.0
2009-11-05 16:03:00,4.2417,4.24273,4.23652,4.23968,10130000.0
2009-11-05 16:04:00,4.24051,4.24218,4.2353,4.24008,4890000.0
2009-11-05 16:05:00,4.23814,4.2424,4.23479,4.24057,4880000.0
2009-11-05 16:06:00,4.23573,4.24225,4.23462,4.24225,6750000.0
2009-11-05 16:07:00,4.24193,4.24193,4.23521,4.23997,6010000.0
2009-11-05 16:08:00,4.23999,4.24362,4.23644,4.24187,7520000.0
2009-11-05 16:09:00,4.24252,4.24298,4.23711,4.24298,4520000.0
2009-11-05 16:10:00,4.23384,4.24517,4.23384,4.24382,5630000.0
2009-11-05 16:11:00,4.24583,4.24583,4.23548,4.23548,6760000.0
2009-11-05 16:12:00,4.24471,4.24659,4.23496,4.24655,4880000.0
2009-11-05 16:13:00,4.2469,4.2471,4.23549,4.23549,7140000.0
2009-11-05 16:14:00,4.23715,4.24743,4.23655,4.23796,6750000.0
2009-11-05 16:15:00,4.24668,4.24882,4.23806,4.24256,14630000.0
2009-11-05 16:16:00,4.2439,4.24515,4.2333,4.24296,12000000.0
2009-11-05 16:17:00,4.24402,4.24402,4.23779,4.24121,4880000.0
2009-11-05 16:18:00,4.24172,4.24375,4.23394,4.23992,4880000.0
2009-11-05 16:19:00,4.24455,4.24456,4.24096,4.2437,7140000.0
2009-11-05 16:20:00,4.24045,4.24471,4.23439,4.23439,4880000.0
2009-11-05 16:21:00,4.23674,4.24453,4.23674,4.2422,8630000.0
2009-11-05 16:22:00,4.23977,4.24468,4.23449,4.24394,10880000.0
2009-11-05 16:23:00,4.24313,4.2454,4.23658,4.24309,11270000.0
2009-11-05 16:24:00,4.24117,4.2477,4.23976,4.24302,6010000.0
2009-11-05 16:25:00,4.24543,4.24721,4.23657,4.24632,4510000.0
2009-11-05 16:26:00,4.24184,4.2475,4.23596,4.24676,7890000.0
2009-11-05 16:27:00,4.24271,4.24832,4.24271,4.24832,5640000.0
2009-11-05 16:28:00,4.24532,4.24974,4.23834,4.24884,7130000.0
2009-11-05 16:29:00,4.24162,4.24734,4.2392,4.24615,13130000.0
2009-11-05 16:30:00,4.24013,4.24725,4.24007,4.24503,4510000.0
2009-11-05 16:31:00,4.24807,4.24807,4.2401,4.24533,6000000.0
2009-11-05 16:32:00,4.24673,4.24673,4.24124,4.24124,6770000.0
2009-11-05 16:33:00,4.24006,4.24541,4.23426,4.24419,6390000.0
2009-11-05 16:34:00,4.24616,4.25129,4.23972,4.24706,6750000.0
2009-11-05 16:35:00,4.24284,4.24779,4.24105,4.24779,5250000.0
2009-11-05 16:36:00,4.24606,4.24639,4.2422,4.24326,4880000.0
2009-11-05 16:37:00,4.24621,4.24806,4.24084,4.24806,9010000.0
2009-11-05 16:38:00,4.239,4.24764,4.239,4.24389,6390000.0
2009-11-05 16:39:00,4.24308,4.24897,4.24253,4.24613,7140000.0
2009-11-05 16:40:00,4.24396,4.24871,4.23779,4.24248,10890000.0
2009-11-05 16:41:00,4.24846,4.25212,4.2372,4.24542,6760000.0
2009-11-05 16:42:00,4.24694,4.24805,4.24192,4.24805,8260000.0
2009-11-05 16:43:00,4.24335,4.24958,4.24335,4.24904,4880000.0
2009-11-05 16:44:00,4.2492,4.25003,4.23741,4.25003,6760000.0
2009-11-05 16:45:00,4.25145,4.25259,4.24455,4.24455,7140000.0
2009-11-05 16:46:00,4.25169,4.25207,4.24173,4.24533,6000000.0
2009-11-05 16:47:00,4.25086,4.25086,4.23704,4.24665,7510000.0
2009-11-05 16:48:00,4.24819,4.25191,4.24214,4.24391,7130000.0
2009-11-05 16:49:00,4.25042,4.25217,4.24633,4.25117,10890000.0
2009-11-05 16:50:00,4.25109,4.25109,4.24242,4.24938,9020000.0
2009-11-05 16:51:00,4.24924,4.24924,4.24275,4.2485,4890000.0
2009-11-05 16:52:00,4.25028,4.25028,4.2376,4.24896,6760000.0
2009-11-05 16:53:00,4.24791,4.24964,4.24236,4.24358,6750000.0
2009-11-05 16:54:00,4.24854,4.25079,4.24472,4.24813,8630000.0
2009-11-05 16:55:00,4.24789,4.24875,4.2434,4.24615,4880000.0
2009-11-05 16:56:00,4.25112,4.25112,4.23969,4.24799,4880000.0
2009-11-05 16:57:00,4.24486,4.24841,4.24017,4.24017,6760000.0
2009-11-05 16:58:00,4.24487,4.24781,4.24059,4.24781,4890000.0
2009-11-05 16:59:00,4.24726,4.24903,4.23909,4.24903,5630000.0
2009-11-05 17:00:00,4.24736,4.2484,4.23602,4.24727,12770000.0
2009-11-05 17:01:00,4.24707,4.24707,4.24115,4.24587,6380000.0
2009-11-05 17:02:00,4.24422,4.24692,4.23521,4.23901,6380000.0
2009-11-05 17:03:00,4.24619,4.24664,4.24057,4.24569,6380000.0
2009-11-05 17:04:00,4.24148,4.2467,4.23272,4.2393,12750000.0
2009-11-05 17:05:00,4.24649,4.24788,4.23689,4.24218,5640000.0
2009-11-05 17:06:00,4.24824,4.25003,4.24143,4.2479,5630000.0
2009-11-05 17:07:00,4.24865,4.25057,4.2433,4.24926,15400000.0
2009-11-05 17:08:00,4.24202,4.24649,4.23653,4.24365,6000000.0
2009-11-05 17:09:00,4.25102,4.25171,4.23827,4.25037,7890000.0
2009-11-05 17:10:00,4.2495,4.25019,4.2393,4.24445,12020000.0
2009-11-05 17:11:00,4.246,4.25148,4.24334,4.2451,16900000.0
2009-11-05 17:12:00,4.24885,4.25109,4.23905,4.24986,10890000.0
2009-11-05 17:13:00,4.23955,4.25179,4.23955,4.25179,6750000.0
2009-11-05 17:14:00,4.24542,4.25064,4.24385,4.24848,7500000.0
2009-11-05 17:15:00,4.25124,4.25575,4.24378,4.24478,12000000.0
2009-11-05 17:16:00,4.24843,4.25344,4.24564,4.25065,7130000.0
2009-11-05 17:17:00,4.24682,4.25518,4.24682,4.25471,8260000.0
2009-11-05 17:18:00,4.25278,4.25303,4.24309,4.25129,7130000.0
2009-11-05 17:19:00,4.25152,4.25568,4.24553,4.24936,6380000.0
2009-11-05 17:20:00,4.24391,4.25389,4.24391,4.24963,6750000.0
2009-11-05 17:21:00,4.24475,4.25381,4.24173,4.24173,6380000.0
2009-11-05 17:22:00,4.24984,4.25517,4.24442,4.25113,15010000.0
2009-11-05 17:23:00,4.25515,4.25515,4.24662,4.25432,8250000.0
2009-11-05 17:24:00,4.25079,4.2549,4.24861,4.25341,4890000.0
2009-11-05 17:25:00,4.25205,4.25448,4.24466,4.2535,5630000.0
2009-11-05 17:26:00,4.25005,4.25445,4.24779,4.25281,11260000.0
2009-11-05 17:27:00,4.25225,4.25401,4.24526,4.25174,12760000.0
2009-11-05 17:28:00,4.24142,4.25287,4.24142,4.25034,6390000.0
2009-11-05 17:29:00,4.24504,4.25391,4.24157,4.24781,5630000.0
2009-11-05 17:30:00,4.2518,4.2518,4.2386,4.24918,11640000.0
2009-11-05 17:31:00,4.24777,4.25011,4.2447,4.24835,12770000.0
2009-11-05 17:32:00,4.24756,4.24896,4.24629,4.24772,4880000.0
2009-11-05 17:33:00,4.24508,4.24976,4.23867,4.24848,10160000.0
2009-11-05 17:34:00,4.24908,4.25215,4.23976,4.24174,17260000.0
2009-11-05 17:35:00,4.24907,4.25025,4.24468,4.24911,8250000.0
2009-11-05 17:36:00,4.24822,4.24909,4.24041,4.24041,6760000.0
2009-11-05 17:37:00,4.24397,4.24623,4.24309,4.2438,6000000.0
2009-11-05 17:38:00,4.23807,4.24323,4.23053,4.24094,5250000.0
2009-11-05 17:39:00,4.24022,4.24487,4.23725,4.23856,8250000.0
2009-11-05 17:40:00,4.23646,4.2417,4.23575,4.2417,6760000.0
2009-11-05 17:41:00,4.24181,4.24282,4.23854,4.24145,6000000.0
2009-11-05 17:42:00,4.23432,4.24393,4.23432,4.2424,6760000.0
2009-11-05 17:43:00,4.24234,4.24272,4.23316,4.23316,6010000.0
2009-11-05 17:44:00,4.2368,4.24431,4.23615,4.24431,7140000.0
2009-11-05 17:45:00,4.24389,4.24389,4.23755,4.24212,9760000.0
2009-11-05 17:46:00,4.23556,4.24345,4.23386,4.24029,8640000.0
2009-11-05 17:47:00,4.24115,4.24261,4.23482,4.23688,7510000.0
2009-11-05 17:48:00,4.24384,4.24384,4.23576,4.2399,6390000.0
2009-11-05 17:49:00,4.23794,4.24204,4.22947,4.22947,7510000.0
2009-11-05 17:50:00,4.23795,4.24125,4.2289,4.24006,6380000.0
2009-11-05 17:51:00,4.23499,4.2394,4.22768,4.22768,10880000.0
2009-11-05 17:52:00,4.23989,4.23989,4.22818,4.23725,5260000.0
2009-11-05 17:53:00,4.2384,4.23968,4.23236,4.23869,9010000.0
2009-11-05 17:54:00,4.23418,4.24109,4.23418,4.23553,6380000.0
2009-11-05 17:55:00,4.24298,4.24298,4.2333,4.23918,11270000.0
2009-11-05 17:56:00,4.24137,4.24233,4.23541,4.24142,5260000.0
2009-11-05 17:57:00,4.24206,4.24297,4.23543,4.24214,7880000.0
2009-11-05 17:58:00,4.24002,4.24357,4.23388,4.2423,8260000.0
2009-11-05 17:59:00,4.24122,4.24488,4.23692,4.24163,10140000.0
2009-11-05 18:00:00,4.23499,4.2437,4.23458,4.24319,7510000.0
2009-11-05 18:01:00,4.24238,4.24603,4.24005,4.24113,7140000.0
2009-11-05 18:02:00,4.24057,4.24384,4.23623,4.24314,7880000.0
2009-11-05 18:03:00,4.24215,4.24531,4.2359,4.24531,4510000.0
2009-11-05 18:04:00,4.24699,4.24699,4.24222,4.24222,6380000.0
2009-11-05 18:05:00,4.24325,4.2451,4.23618,4.24372,9000000.0
2009-11-05 18:06:00,4.24086,4.24601,4.23965,4.24478,7140000.0
2009-11-05 18:07:00,4.2406,4.24715,4.2406,4.24715,4880000.0
2009-11-05 18:08:00,4.24782,4.24788,4.24129,4.24323,7890000.0
2009-11-05 18:09:00,4.2473,4.24754,4.23795,4.24396,6000000.0
2009-11-05 18:10:00,4.24322,4.24639,4.24103,4.24547,12000000.0
2009-11-05 18:11:00,4.246,4.24678,4.23615,4.2422,4880000.0
2009-11-05 18:12:00,4.24388,4.24714,4.23746,4.24203,5250000.0
2009-11-05 18:13:00,4.24231,4.24675,4.23774,4.23774,6000000.0
2009-11-05 18:14:00,4.24132,4.24822,4.24132,4.24518,7500000.0
2009-11-05 18:15:00,4.24623,4.24784,4.23827,4.24292,9010000.0
2009-11-05 18:16:00,4.24647,4.24676,4.23465,4.23614,7880000.0
2009-11-05 18:17:00,4.24582,4.24811,4.24257,4.2478,6380000.0
2009-11-05 18:18:00,4.24755,4.25116,4.23854,4.24278,7500000.0
2009-11-05 18:19:00,4.24181,4.24759,4.24113,4.24759,4880000.0
2009-11-05 18:20:00,4.24362,4.24876,4.24362,4.24784,6010000.0
2009-11-05 18:21:00,4.23836,4.24808,4.23836,4.24808,6380000.0
2009-11-05 18:22:00,4.24468,4.247,4.23912,4.24664,5640000.0
2009-11-05 18:23:00,4.23821,4.24882,4.23821,4.24344,9010000.0
2009-11-05 18:24:00,4.24687,4.24818,4.23789,4.24504,9010000.0
2009-11-05 18:25:00,4.24613,4.24703,4.24196,4.24585,6380000.0
2009-11-05 18:26:00,4.24674,4.24674,4.23647,4.24224,6000000.0
2009-11-05 18:27:00,4.24651,4.24873,4.23753,4.24341,8260000.0
2009-11-05 18:28:00,4.24878,4.249,4.24361,4.24584,7500000.0
2009-11-05 18:29:00,4.24511,4.24893,4.23742,4.24559,5250000.0
2009-11-05 18:30:00,4.24478,4.24974,4.23911,4.23911,8630000.0
2009-11-05 18:31:00,4.24379,4.25077,4.24101,4.25027,7880000.0
2009-11-05 18:32:00,4.24615,4.25269,4.24615,4.25063,8650000.0
2009-11-05 18:33:00,4.24626,4.25221,4.2397,4.24988,9020000.0
2009-11-05 18:34:00,4.25068,4.25068,4.24265,4.24812,6750000.0
2009-11-05 18:35:00,4.24239,4.25089,4.23942,4.24572,13130000.0
2009-11-05 18:36:00,4.25054,4.25221,4.24726,4.24849,9000000.0
2009-11-05 18:37:00,4.25095,4.25095,4.24373,4.24878,5640000.0
2009-11-05 18:38:00,4.25091,4.25091,4.24513,4.2452,8260000.0
2009-11-05 18:39:00,4.24669,4.24804,4.23604,4.24671,7510000.0
2009-11-05 18:40:00,4.25037,4.25192,4.24448,4.24847,8640000.0
2009-11-05 18:41:00,4.24483,4.25056,4.24337,4.24558,6750000.0
2009-11-05 18:42:00,4.24434,4.25025,4.24315,4.25011,7520000.0
2009-11-05 18:43:00,4.25007,4.25198,4.24462,4.24684,7150000.0
2009-11-05 18:44:00,4.25024,4.25024,4.24397,4.24867,6380000.0
2009-11-05 18:45:00,4.24454,4.25075,4.24346,4.25075,6010000.0
2009-11-05 18:46:00,4.24747,4.25262,4.24294,4.25177,6010000.0
2009-11-05 18:47:00,4.251,4.25137,4.24539,4.25,7510000.0
2009-11-05 18:48:00,4.2484,4.25211,4.24545,4.25153,4880000.0
2009-11-05 18:49:00,4.25335,4.25954,4.24765,4.25934,6760000.0
2009-11-05 18:50:00,4.25529,4.25882,4.25131,4.25882,7880000.0
2009-11-05 18:51:00,4.2588,4.2588,4.25158,4.25448,6750000.0
2009-11-05 18:52:00,4.25472,4.25919,4.25228,4.25228,7130000.0
2009-11-05 18:53:00,4.25597,4.25841,4.24691,4.25651,7510000.0
2009-11-05 18:54:00,4.25685,4.25792,4.24717,4.25678,6770000.0
2009-11-05 18:55:00,4.25532,4.25809,4.24585,4.25521,10130000.0
2009-11-05 18:56:00,4.25639,4.25842,4.2511,4.25583,7510000.0
2009-11-05 18:57:00,4.25645,4.25835,4.24847,4.25262,6020000.0
2009-11-05 18:58:00,4.25712,4.26617,4.25191,4.26106,7510000.0
2009-11-05 18:59:00,4.25705,4.26352,4.25149,4.2584,7500000.0
2009-11-05 19:00:00,4.26331,4.26331,4.25259,4.25692,6000000.0
2009-11-05 19:01:00,4.25894,4.26159,4.25497,4.2598,4510000.0
2009-11-05 19:02:00,4.26132,4.26151,4.25052,4.2596,10150000.0
2009-11-05 19:03:00,4.25974,4.26075,4.24815,4.24815,6760000.0
2009-11-05 19:04:00,4.25919,4.25986,4.25202,4.25432,11260000.0
2009-11-05 19:05:00,4.26052,4.26101,4.25193,4.25912,7890000.0
2009-11-05 19:06:00,4.26033,4.26033,4.25472,4.25912,7510000.0
2009-11-05 19:07:00,4.2599,4.26187,4.2482,4.25827,6750000.0
2009-11-05 19:08:00,4.25875,4.25883,4.24799,4.24799,5630000.0
2009-11-05 19:09:00,4.25628,4.26027,4.25023,4.25023,5630000.0
2009-11-05 19:10:00,4.25985,4.25985,4.2538,4.25811,7130000.0
2009-11-05 19:11:00,4.25353,4.26002,4.25353,4.25806,4890000.0
2009-11-05 19:12:00,4.25971,4.25971,4.24875,4.25839,7500000.0
2009-11-05 19:13:00,4.25477,4.25977,4.25327,4.25767,5250000.0
2009-11-05 19:14:00,4.25008,4.2605,4.25008,4.25675,7130000.0
2009-11-05 19:15:00,4.26,4.26042,4.25451,4.25863,6010000.0
2009-11-05 19:16:00,4.25793,4.26048,4.25036,4.25682,9750000.0
2009-11-05 19:17:00,4.25425,4.25798,4.24696,4.25634,7510000.0
2009-11-05 19:18:00,4.2601,4.2601,4.24498,4.25506,5630000.0
2009-11-05 19:19:00,4.25575,4.25823,4.25084,4.25084,4880000.0
2009-11-05 19:20:00,4.25559,4.25747,4.25323,4.25631,4510000.0
2009-11-05 19:21:00,4.25178,4.25749,4.24583,4.25029,9390000.0
2009-11-05 19:22:00,4.25326,4.25365,4.24485,4.24577,4880000.0
2009-11-05 19:23:00,4.24817,4.25695,4.24544,4.2516,6770000.0
2009-11-05 19:24:00,4.24886,4.25625,4.2468,4.25332,12010000.0
2009-11-05 19:25:00,4.25632,4.25632,4.24299,4.24374,9010000.0
2009-11-05 19:26:00,4.25658,4.25746,4.24643,4.2567,5260000.0
2009-11-05 19:27:00,4.25614,4.25614,4.24473,4.24628,3770000.0
2009-11-05 19:28:00,4.25674,4.25764,4.25176,4.2534,6000000.0
2009-11-05 19:29:00,4.25589,4.25773,4.24819,4.25501,7500000.0
2009-11-05 19:30:00,4.24699,4.25723,4.24699,4.25092,7520000.0
2009-11-05 19:31:00,4.25523,4.25742,4.25088,4.25474,6390000.0
2009-11-05 19:32:00,4.25008,4.2563,4.25008,4.25619,5250000.0
2009-11-05 19:33:00,4.25545,4.25545,4.24178,4.25142,7130000.0
2009-11-05 19:34:00,4.25131,4.25447,4.24969,4.25296,4130000.0
2009-11-05 19:35:00,4.24554,4.25188,4.24554,4.2509,5250000.0
2009-11-05 19:36:00,4.25043,4.25106,4.2408,4.2408,8260000.0
2009-11-05 19:37:00,4.25042,4.25254,4.24691,4.25124,4880000.0
2009-11-05 19:38:00,4.24526,4.2539,4.24526,4.2536,5250000.0
2009-11-05 19:39:00,4.25029,4.25313,4.24072,4.24383,8260000.0
2009-11-05 19:40:00,4.25318,4.25318,4.24281,4.25112,7880000.0
2009-11-05 19:41:00,4.25278,4.25278,4.24347,4.24605,6760000.0
2009-11-05 19:42:00,4.25125,4.25346,4.24736,4.25164,6760000.0
2009-11-05 19:43:00,4.24809,4.25447,4.2463,4.25221,10520000.0
2009-11-05 19:44:00,4.24737,4.25244,4.24737,4.24939,6000000.0
2009-11-05 19:45:00,4.24893,4.25323,4.23935,4.23935,7130000.0
2009-11-05 19:46:00,4.24314,4.25074,4.24314,4.25033,6400000.0
2009-11-05 19:47:00,4.24999,4.25312,4.24711,4.24711,4880000.0
2009-11-05 19:48:00,4.25031,4.25298,4.24318,4.24936,6010000.0
2009-11-05 19:49:00,4.2495,4.25482,4.2456,4.25133,6000000.0
2009-11-05 19:50:00,4.25262,4.25262,4.24612,4.25013,5630000.0
2009-11-05 19:51:00,4.25287,4.2536,4.25014,4.25143,4880000.0
2009-11-05 19:52:00,4.2456,4.2525,4.24549,4.24929,6000000.0
2009-11-05 19:53:00,4.24288,4.25387,4.24288,4.24852,5250000.0
2009-11-05 19:54:00,4.24965,4.25276,4.24398,4.24546,5630000.0
2009-11-05 19:55:00,4.25239,4.25239,4.24819,4.25161,4880000.0
2009-11-05 19:56:00,4.25061,4.25468,4.24894,4.25224,5630000.0
2009-11-05 19:57:00,4.25275,4.25283,4.24721,4.25242,5630000.0
2009-11-05 19:58:00,4.253,4.25561,4.24414,4.2529,6750000.0
2009-11-05 19:59:00,4.25099,4.25405,4.24375,4.25388,6750000.0
2009-11-05 20:00:00,4.25456,4.25469,4.24659,4.2536,6000000.0
2009-11-05 20:01:00,4.25245,4.25325,4.24399,4.24399,5630000.0
2009-11-05 20:02:00,4.25229,4.25454,4.24277,4.25032,4880000.0
2009-11-05 20:03:00,4.24739,4.25444,4.2451,4.24732,5260000.0
2009-11-05 20:04:00,4.25016,4.25267,4.24041,4.2496,5260000.0
2009-11-05 20:05:00,4.25104,4.25189,4.24276,4.25144,5250000.0
2009-11-05 20:06:00,4.25241,4.25241,4.24044,4.24895,7510000.0
2009-11-05 20:07:00,4.24735,4.25145,4.24735,4.24939,6380000.0
2009-11-05 20:08:00,4.24603,4.25245,4.24067,4.25196,7890000.0
2009-11-05 20:09:00,4.25164,4.25185,4.24024,4.24941,6390000.0
2009-11-05 20:10:00,4.25302,4.25302,4.24843,4.25086,5630000.0
2009-11-05 20:11:00,4.25152,4.2531,4.24279,4.25282,6010000.0
2009-11-05 20:12:00,4.25116,4.25272,4.24766,4.25172,7140000.0
2009-11-05 20:13:00,4.24303,4.25313,4.24303,4.25257,5640000.0
2009-11-05 20:14:00,4.25248,4.2535,4.24911,4.24911,4880000.0
2009-11-05 20:15:00,4.24988,4.2536,4.24211,4.24211,7510000.0
2009-11-05 20:16:00,4.24768,4.25284,4.24712,4.2494,4880000.0
2009-11-05 20:17:00,4.25071,4.25777,4.2451,4.24757,7140000.0
2009-11-05 20:18:00,4.24828,4.25184,4.24665,4.24724,6760000.0
2009-11-05 20:19:00,4.25243,4.25329,4.2425,4.25217,4510000.0
2009-11-05 20:20:00,4.25338,4.25338,4.24615,4.25191,6380000.0
2009-11-05 20:21:00,4.24351,4.25145,4.24351,4.25129,6760000.0
2009-11-05 20:22:00,4.25122,4.25122,4.24111,4.24785,5630000.0
2009-11-05 20:23:00,4.25138,4.25269,4.24509,4.24771,6750000.0
2009-11-05 20:24:00,4.25247,4.25347,4.24783,4.24972,6760000.0
2009-11-05 20:25:00,4.25039,4.25039,4.24483,4.24717,5630000.0
2009-11-05 20:26:00,4.24875,4.25028,4.23674,4.24326,6750000.0
2009-11-05 20:27:00,4.24857,4.25048,4.24298,4.24961,6010000.0
2009-11-05 20:28:00,4.25058,4.25085,4.24891,4.25011,5250000.0
2009-11-05 20:29:00,4.24701,4.25059,4.2411,4.2411,4880000.0
2009-11-05 20:30:00,4.24568,4.24696,4.23859,4.24427,5630000.0
2009-11-05 20:31:00,4.24482,4.25093,4.24482,4.24739,5630000.0
2009-11-05 20:32:00,4.24981,4.24981,4.2442,4.2495,6000000.0
2009-11-05 20:33:00,4.25064,4.25305,4.24071,4.25193,4890000.0
2009-11-05 20:34:00,4.24973,4.24973,4.23978,4.23978,4880000.0
2009-11-05 20:35:00,4.24866,4.25005,4.24266,4.24547,7880000.0
2009-11-05 20:36:00,4.25058,4.25127,4.23997,4.24835,4140000.0
2009-11-05 20:37:00,4.2448,4.25065,4.24328,4.24982,5260000.0
2009-11-05 20:38:00,4.25071,4.25159,4.23948,4.24784,7130000.0
2009-11-05 20:39:00,4.25049,4.25068,4.24231,4.2476,5260000.0
2009-11-05 20:40:00,4.24965,4.251,4.24772,4.24896,4880000.0
2009-11-05 20:41:00,4.24467,4.25125,4.23935,4.24035,4880000.0
2009-11-05 20:42:00,4.24809,4.24877,4.24322,4.24362,5250000.0
2009-11-05 20:43:00,4.2505,4.2505,4.23924,4.23924,6010000.0
2009-11-05 20:44:00,4.24568,4.24975,4.24054,4.24353,5250000.0
2009-11-05 20:45:00,4.24877,4.24889,4.24288,4.24889,6010000.0
2009-11-05 20:46:00,4.24904,4.25314,4.24096,4.2482,5270000.0
2009-11-05 20:47:00,4.25235,4.25268,4.2438,4.24673,4140000.0
2009-11-05 20:48:00,4.25076,4.25172,4.2411,4.24515,4880000.0
2009-11-05 20:49:00,4.25001,4.25265,4.24648,4.25197,4880000.0
2009-11-05 20:50:00,4.2514,4.2514,4.24659,4.24676,6010000.0
2009-11-05 20:51:00,4.24229,4.25157,4.24229,4.25157,4510000.0
2009-11-05 20:52:00,4.25229,4.25292,4.24409,4.25199,6380000.0
2009-11-05 20:53:00,4.25203,4.25247,4.24676,4.24835,4880000.0
2009-11-05 20:54:00,4.25143,4.25284,4.25143,4.25225,5250000.0
2009-11-05 20:55:00,4.25258,4.25286,4.24622,4.25229,7500000.0
2009-11-05 20:56:00,4.25117,4.25371,4.2487,4.2487,5630000.0
2009-11-05 20:57:00,4.2522,4.2544,4.24232,4.24777,7130000.0
2009-11-05 20:58:00,4.2504,4.25232,4.24273,4.25041,6390000.0
2009-11-05 20:59:00,4.24833,4.25238,4.24319,4.24319,5250000.0
2009-11-05 21:00:00,4.25338,4.2537,4.24668,4.25152,6010000.0
2009-11-05 21:01:00,4.25109,4.25244,4.24526,4.24526,4520000.0
2009-11-05 21:02:00,4.24744,4.25275,4.24325,4.24832,4880000.0
2009-11-05 21:03:00,4.25369,4.25369,4.24221,4.25107,6000000.0
2009-11-05 21:04:00,4.25074,4.25261,4.24743,4.25261,4880000.0
2009-11-05 21:05:00,4.25108,4.25307,4.25043,4.25202,7880000.0
2009-11-05 21:06:00,4.25152,4.25276,4.23984,4.24981,5640000.0
2009-11-05 21:07:00,4.25166,4.25332,4.24652,4.24698,5250000.0
2009-11-05 21:08:00,4.24715,4.252,4.24648,4.2497,5250000.0
2009-11-05 21:09:00,4.24631,4.25328,4.24631,4.25031,4140000.0
2009-11-05 21:10:00,4.25368,4.25368,4.2468,4.24723,7130000.0
2009-11-05 21:11:00,4.25245,4.25463,4.2478,4.25228,7130000.0
2009-11-05 21:12:00,4.25101,4.25526,4.24976,4.25249,4510000.0
2009-11-05 21:13:00,4.25213,4.25306,4.24228,4.25306,6750000.0
2009-11-05 21:14:00,4.25146,4.25255,4.2434,4.2434,5250000.0
2009-11-05 21:15:00,4.25415,4.25415,4.24838,4.25131,5630000.0
2009-11-05 21:16:00,4.24854,4.2509,4.24237,4.24681,5630000.0
2009-11-05 21:17:00,4.25306,4.25319,4.2437,4.25319,5250000.0
2009-11-05 21:18:00,4.25198,4.25348,4.24806,4.25223,7140000.0
2009-11-05 21:19:00,4.24647,4.25384,4.24647,4.25253,4880000.0
2009-11-05 21:20:00,4.25464,4.25503,4.24549,4.24549,8250000.0
2009-11-05 21:21:00,4.25489,4.25527,4.243,4.25187,6750000.0
2009-11-05 21:22:00,4.25454,4.25456,4.24547,4.25456,5260000.0
2009-11-05 21:23:00,4.25342,4.25529,4.24426,4.25529,6380000.0
2009-11-05 21:24:00,4.24976,4.25497,4.24884,4.25249,5630000.0
2009-11-05 21:25:00,4.25182,4.25451,4.24791,4.24791,5630000.0
2009-11-05 21:26:00,4.24958,4.25498,4.24958,4.25416,4880000.0
2009-11-05 21:27:00,4.25344,4.25344,4.24472,4.2517,5630000.0
2009-11-05 21:28:00,4.25319,4.25355,4.2441,4.2529,7130000.0
2009-11-05 21:29:00,4.25275,4.25496,4.24448,4.25078,8630000.0
2009-11-05 21:30:00,4.25513,4.25513,4.24931,4.25456,5630000.0
2009-11-05 21:31:00,4.25144,4.25406,4.24746,4.25166,6380000.0
2009-11-05 21:32:00,4.24452,4.25533,4.24452,4.25533,5630000.0
2009-11-05 21:33:00,4.25223,4.2534,4.24815,4.25208,4890000.0
2009-11-05 21:34:00,4.24902,4.25466,4.24869,4.25012,4880000.0
2009-11-05 21:35:00,4.25341,4.25413,4.24917,4.25188,5630000.0
2009-11-05 21:36:00,4.25078,4.25519,4.25047,4.25158,6380000.0
2009-11-05 21:37:00,4.25204,4.25339,4.24642,4.25339,5630000.0
2009-11-05 21:38:00,4.25269,4.25361,4.24713,4.24744,4880000.0
2009-11-05 21:39:00,4.24295,4.25431,4.24295,4.25313,7140000.0
2009-11-05 21:40:00,4.24409,4.2535,4.24409,4.25326,4880000.0
2009-11-05 21:41:00,4.25336,4.25413,4.24393,4.24603,7510000.0
2009-11-05 21:42:00,4.24864,4.25479,4.24549,4.25479,7880000.0
2009-11-05 21:43:00,4.25285,4.25407,4.24936,4.24936,7500000.0
2009-11-05 21:44:00,4.24912,4.25295,4.24308,4.24308,6000000.0
2009-11-05 21:45:00,4.25056,4.25414,4.25056,4.25258,4880000.0
2009-11-05 21:46:00,4.25107,4.25286,4.24597,4.25197,4880000.0
2009-11-05 21:47:00,4.25192,4.25192,4.24365,4.24722,6010000.0
2009-11-05 21:48:00,4.25092,4.2527,4.23985,4.25061,5630000.0
2009-11-05 21:49:00,4.24981,4.25085,4.24068,4.25072,7140000.0
2009-11-05 21:50:00,4.24141,4.25338,4.24141,4.25095,4890000.0
2009-11-05 21:51:00,4.25173,4.25176,4.24103,4.2511,5630000.0
2009-11-05 21:52:00,4.24914,4.25092,4.24472,4.25053,6750000.0
2009-11-05 21:53:00,4.25151,4.25204,4.24408,4.24408,5250000.0
2009-11-05 21:54:00,4.24392,4.24864,4.2374,4.2455,5260000.0
2009-11-05 21:55:00,4.2527,4.2527,4.24819,4.24819,7510000.0
2009-11-05 21:56:00,4.25177,4.25208,4.24255,4.24726,8250000.0
2009-11-05 21:57:00,4.2503,4.25305,4.24608,4.24703,7510000.0
2009-11-05 21:58:00,4.25226,4.25384,4.24611,4.25088,7130000.0
2009-11-05 21:59:00,4.24715,4.25023,4.24024,4.24524,4890000.0
2009-11-05 22:00:00,4.24891,4.25135,4.24352,4.24896,7880000.0
2009-11-05 22:01:00,4.25018,4.25231,4.24883,4.25231,5250000.0
2009-11-05 22:02:00,4.25073,4.25319,4.24814,4.24861,8250000.0
2009-11-05 22:03:00,4.25174,4.25491,4.24317,4.25307,7880000.0
2009-11-05 22:04:00,4.25265,4.25565,4.24559,4.25443,7140000.0
2009-11-05 22:05:00,4.24614,4.25296,4.24282,4.24282,7510000.0
2009-11-05 22:06:00,4.25179,4.25179,4.24546,4.24902,4510000.0
2009-11-05 22:07:00,4.25093,4.25546,4.24376,4.24984,4140000.0
2009-11-05 22:08:00,4.24804,4.2537,4.24361,4.24718,5630000.0
2009-11-05 22:09:00,4.25099,4.25177,4.24597,4.25058,4880000.0
2009-11-05 22:10:00,4.24331,4.2535,4.24331,4.25229,6760000.0
2009-11-05 22:11:00,4.2503,4.25123,4.2405,4.24891,7500000.0
2009-11-05 22:12:00,4.24924,4.25468,4.2431,4.24944,5630000.0
2009-11-05 22:13:00,4.24987,4.25359,4.24808,4.25094,7130000.0
2009-11-05 22:14:00,4.24754,4.25187,4.2416,4.2416,4510000.0
2009-11-05 22:15:00,4.25039,4.25154,4.24208,4.2477,6380000.0
2009-11-05 22:16:00,4.25179,4.25364,4.24296,4.24803,6760000.0
2009-11-05 22:17:00,4.25051,4.25486,4.24191,4.25305,6020000.0
2009-11-05 22:18:00,4.24866,4.25167,4.24237,4.24723,6380000.0
2009-11-05 22:19:00,4.24658,4.25144,4.2442,4.24911,4890000.0
2009-11-05 22:20:00,4.25116,4.25116,4.24522,4.2482,6380000.0
2009-11-05 22:21:00,4.25179,4.25179,4.24482,4.24482,5260000.0
2009-11-05 22:22:00,4.24961,4.2502,4.24034,4.2502,7130000.0
2009-11-05 22:23:00,4.24693,4.253,4.24269,4.24455,7130000.0
2009-11-05 22:24:00,4.24889,4.25066,4.24046,4.25066,4510000.0
2009-11-05 22:25:00,4.24968,4.25031,4.24658,4.2493,4880000.0
2009-11-05 22:26:00,4.2488,4.25188,4.24247,4.25011,4890000.0
2009-11-05 22:27:00,4.25146,4.2521,4.24588,4.25009,5250000.0
2009-11-05 22:28:00,4.25075,4.25208,4.24847,4.25142,4880000.0
2009-11-05 22:29:00,4.2468,4.24948,4.23931,4.23931,5630000.0
2009-11-05 22:30:00,4.24854,4.25135,4.24598,4.24728,7130000.0
2009-11-05 22:31:00,4.25019,4.25196,4.24717,4.24737,6010000.0
2009-11-05 22:32:00,4.25217,4.25217,4.24746,4.24746,4880000.0
2009-11-05 22:33:00,4.24717,4.2513,4.24699,4.24839,6750000.0
2009-11-05 22:34:00,4.24921,4.24921,4.24008,4.24008,7510000.0
2009-11-05 22:35:00,4.24776,4.25361,4.24422,4.24422,5250000.0
2009-11-05 22:36:00,4.24992,4.25241,4.24849,4.24921,4880000.0
2009-11-05 22:37:00,4.25067,4.25234,4.24967,4.25112,6000000.0
2009-11-05 22:38:00,4.25193,4.25193,4.24454,4.25122,6000000.0
2009-11-05 22:39:00,4.24762,4.25557,4.24239,4.25239,6760000.0
2009-11-05 22:40:00,4.25222,4.25222,4.2439,4.24875,4880000.0
2009-11-05 22:41:00,4.2493,4.25019,4.24342,4.24922,5250000.0
2009-11-05 22:42:00,4.25057,4.25065,4.2439,4.25065,4880000.0
2009-11-05 22:43:00,4.2511,4.2511,4.2476,4.2476,5250000.0
2009-11-05 22:44:00,4.24632,4.24821,4.23843,4.23843,6010000.0
2009-11-05 22:45:00,4.2472,4.24875,4.2429,4.2429,5630000.0
2009-11-05 22:46:00,4.25053,4.25053,4.24402,4.2477,5250000.0
2009-11-05 22:47:00,4.2498,4.25071,4.24331,4.25052,5640000.0
2009-11-05 22:48:00,4.24822,4.24822,4.23966,4.24816,6000000.0
2009-11-05 22:49:00,4.24956,4.25122,4.24436,4.25084,7510000.0
2009-11-05 22:50:00,4.24988,4.24988,4.24126,4.24966,7500000.0
2009-11-05 22:51:00,4.25062,4.25132,4.2434,4.24878,5260000.0
2009-11-05 22:52:00,4.24997,4.25069,4.24218,4.2468,7880000.0
2009-11-05 22:53:00,4.25047,4.25047,4.24704,4.24845,5260000.0
2009-11-05 22:54:00,4.24897,4.24897,4.24308,4.24891,7510000.0
2009-11-05 22:55:00,4.24386,4.25051,4.2418,4.24752,5260000.0
2009-11-05 22:56:00,4.25092,4.25177,4.24444,4.25144,5630000.0
2009-11-05 22:57:00,4.25043,4.25043,4.23657,4.24754,7130000.0
2009-11-05 22:58:00,4.25105,4.25105,4.23895,4.24206,5250000.0
2009-11-05 22:59:00,4.24657,4.24856,4.24116,4.24116,5250000.0
2009-11-05 23:00:00,4.25153,4.25317,4.24739,4.25167,4140000.0
2009-11-05 23:01:00,4.25076,4.25076,4.2418,4.25069,4890000.0
2009-11-05 23:02:00,4.25127,4.25127,4.23997,4.23997,4510000.0
2009-11-05 23:03:00,4.25163,4.25191,4.24514,4.24514,6750000.0
2009-11-05 23:04:00,4.24996,4.25133,4.24612,4.25087,4510000.0
2009-11-05 23:05:00,4.24204,4.25508,4.24204,4.24755,4880000.0
2009-11-05 23:06:00,4.24976,4.25181,4.24625,4.24973,4520000.0
2009-11-05 23:07:00,4.24529,4.25007,4.23892,4.24922,4880000.0
2009-11-05 23:08:00,4.24858,4.25055,4.24266,4.25055,5250000.0
2009-11-05 23:09:00,4.2487,4.25135,4.24617,4.24617,5630000.0
2009-11-05 23:10:00,4.24848,4.25132,4.24384,4.25131,5630000.0
2009-11-05 23:11:00,4.24233,4.25235,4.24226,4.24226,7520000.0
2009-11-05 23:12:00,4.24659,4.2499,4.2432,4.2432,5630000.0
2009-11-05 23:13:00,4.24795,4.25339,4.24574,4.24574,5250000.0
2009-11-05 23:14:00,4.24997,4.25093,4.24256,4.24256,5250000.0
2009-11-05 23:15:00,4.25285,4.25285,4.24483,4.2497,5250000.0
2009-11-05 23:16:00,4.25162,4.25226,4.24927,4.25056,4880000.0
2009-11-05 23:17:00,4.25024,4.25324,4.24711,4.25212,7510000.0
2009-11-05 23:18:00,4.25198,4.25198,4.24787,4.25025,5630000.0
2009-11-05 23:19:00,4.25,4.25,4.23955,4.23955,7130000.0
2009-11-05 23:20:00,4.25068,4.25118,4.24266,4.24266,5630000.0
2009-11-05 23:21:00,4.25209,4.253,4.24695,4.24845,4880000.0
2009-11-05 23:22:00,4.25215,4.25281,4.24686,4.24748,6000000.0
2009-11-05 23:23:00,4.24939,4.25327,4.2476,4.25327,4880000.0
2009-11-05 23:24:00,4.24972,4.25463,4.24816,4.24991,6000000.0
2009-11-05 23:25:00,4.24998,4.25104,4.24594,4.24594,5250000.0
2009-11-05 23:26:00,4.25097,4.25262,4.24292,4.24292,4880000.0
2009-11-05 23:27:00,4.25165,4.25224,4.24083,4.25224,7510000.0
2009-11-05 23:28:00,4.2503,4.25196,4.24431,4.25113,8260000.0
2009-11-05 23:29:00,4.25101,4.25396,4.24872,4.25149,5640000.0
2009-11-05 23:30:00,4.25053,4.25409,4.24237,4.24557,6770000.0
2009-11-05 23:31:00,4.25191,4.25201,4.24534,4.24775,6380000.0
2009-11-05 23:32:00,4.25104,4.25405,4.24476,4.24985,4510000.0
2009-11-05 23:33:00,4.25037,4.25037,4.24151,4.24735,2630000.0
2009-11-05 23:34:00,4.25121,4.25439,4.24807,4.25122,6390000.0
2009-11-05 23:35:00,4.24313,4.25203,4.24313,4.25116,5250000.0
2009-11-05 23:36:00,4.24954,4.25165,4.2458,4.2458,5630000.0
2009-11-05 23:37:00,4.2506,4.25274,4.24539,4.25274,7130000.0
2009-11-05 23:38:00,4.251,4.25672,4.24369,4.24369,7510000.0
2009-11-05 23:39:00,4.24805,4.25248,4.24805,4.25239,6000000.0
2009-11-05 23:40:00,4.25205,4.25225,4.2403,4.25071,5630000.0
2009-11-05 23:41:00,4.25233,4.25317,4.24181,4.2467,7130000.0
2009-11-05 23:42:00,4.25249,4.25249,4.24281,4.25028,5260000.0
2009-11-05 23:43:00,4.25177,4.25325,4.2468,4.25044,7130000.0
2009-11-05 23:44:00,4.24913,4.25329,4.24229,4.24887,7130000.0
2009-11-05 23:45:00,4.25145,4.25315,4.24647,4.25315,6000000.0
2009-11-05 23:46:00,4.24965,4.25038,4.24006,4.24407,6390000.0
2009-11-05 23:47:00,4.24852,4.25229,4.2471,4.2471,5640000.0
2009-11-05 23:48:00,4.25235,4.25235,4.24453,4.24569,6000000.0
2009-11-05 23:49:00,4.24836,4.25357,4.2468,4.25017,6760000.0
2009-11-05 23:50:00,4.25254,4.25254,4.24208,4.24736,5640000.0
2009-11-05 23:51:00,4.25101,4.25149,4.24261,4.25044,5630000.0
2009-11-05 23:52:00,4.25115,4.25115,4.24391,4.24396,8250000.0
2009-11-05 23:53:00,4.25049,4.25049,4.24407,4.24407,5630000.0
2009-11-05 23:54:00,4.25027,4.25107,4.24038,4.25107,7510000.0
2009-11-05 23:55:00,4.24377,4.25252,4.24377,4.25128,4890000.0
2009-11-05 23:56:00,4.24105,4.25229,4.24105,4.2521,5250000.0
2009-11-05 23:57:00,4.24975,4.25328,4.23962,4.24858,7510000.0
2009-11-05 23:58:00,4.25011,4.25422,4.24496,4.25152,7130000.0
2009-11-05 23:59:00,4.24576,4.25712,4.24576,4.24668,10140000.0
2009-11-06 00:00:00,4.2559,4.2563,4.25067,4.25067,6000000.0
2009-11-06 00:01:00,4.25475,4.25517,4.24993,4.25053,4880000.0
2009-11-06 00:02:00,4.25361,4.25495,4.24977,4.25344,5640000.0
2009-11-06 00:03:00,4.25069,4.25522,4.24668,4.25522,6750000.0
2009-11-06 00:04:00,4.25384,4.25535,4.24573,4.25535,5640000.0
2009-11-06 00:05:00,4.25446,4.25459,4.24575,4.25335,7130000.0
2009-11-06 00:06:00,4.25336,4.2545,4.24681,4.2545,8250000.0
2009-11-06 00:07:00,4.25497,4.25628,4.2472,4.2472,6000000.0
2009-11-06 00:08:00,4.25238,4.25485,4.24956,4.25186,6750000.0
2009-11-06 00:09:00,4.25485,4.25485,4.24099,4.24906,5250000.0
2009-11-06 00:10:00,4.25325,4.25415,4.24951,4.24951,6010000.0
2009-11-06 00:11:00,4.25593,4.25593,4.24947,4.25239,7130000.0
2009-11-06 00:12:00,4.25433,4.25433,4.24884,4.24966,5250000.0
2009-11-06 00:13:00,4.25512,4.25517,4.24928,4.25166,5630000.0
2009-11-06 00:14:00,4.25523,4.25523,4.2487,4.2508,6000000.0
2009-11-06 00:15:00,4.25514,4.25514,4.24779,4.25458,6760000.0
2009-11-06 00:16:00,4.25452,4.25581,4.25139,4.25341,6000000.0
2009-11-06 00:17:00,4.25356,4.2564,4.24712,4.25396,4880000.0
2009-11-06 00:18:00,4.25435,4.25435,4.24336,4.25135,5630000.0
2009-11-06 00:19:00,4.24509,4.25648,4.24509,4.25201,7130000.0
2009-11-06 00:20:00,4.25049,4.25487,4.24455,4.25487,7500000.0
2009-11-06 00:24:00,4.2467,4.2571,4.2467,4.2547,6010000.0
2009-11-06 00:25:00,4.25319,4.25319,4.24984,4.25242,4880000.0
2009-11-06 00:26:00,4.25193,4.25453,4.25059,4.25224,6750000.0
2009-11-06 00:27:00,4.25052,4.25227,4.25013,4.25227,2250000.0
2009-11-06 00:28:00,4.25342,4.25365,4.24988,4.253,5250000.0
2009-11-06 00:29:00,4.24847,4.25436,4.24347,4.25001,7510000.0
2009-11-06 00:30:00,4.25142,4.25447,4.24452,4.24452,6750000.0
2009-11-06 00:31:00,4.25386,4.25386,4.24763,4.25273,9750000.0
2009-11-06 00:32:00,4.25329,4.25591,4.2489,4.2489,6760000.0
2009-11-06 00:33:00,4.24934,4.25686,4.24805,4.25363,6750000.0
2009-11-06 00:34:00,4.25329,4.25347,4.25186,4.25347,4880000.0
2009-11-06 00:38:00,4.25076,4.25076,4.24218,4.24218,6000000.0
2009-11-06 00:39:00,4.24798,4.25332,4.24563,4.25273,5250000.0
2009-11-06 00:40:00,4.24814,4.25306,4.24333,4.25306,4500000.0
2009-11-06 00:41:00,4.25383,4.25383,4.25008,4.25008,5250000.0
2009-11-06 00:42:00,4.25301,4.25515,4.24814,4.25168,6760000.0
2009-11-06 00:43:00,4.2516,4.25398,4.24719,4.25289,6750000.0
2009-11-06 00:45:00,4.25353,4.25401,4.25047,4.25363,5260000.0
2009-11-06 00:47:00,4.25128,4.25231,4.23965,4.24826,5250000.0
2009-11-06 00:48:00,4.2512,4.25123,4.24493,4.25062,9010000.0
2009-11-06 00:49:00,4.24924,4.24924,4.24458,4.24458,2250000.0
2009-11-06 00:50:00,4.25101,4.25101,4.24219,4.24899,4890000.0
2009-11-06 00:51:00,4.25153,4.25153,4.24754,4.24853,4880000.0
2009-11-06 00:52:00,4.25094,4.25094,4.24369,4.24784,8270000.0
2009-11-06 00:53:00,4.24873,4.25031,4.23881,4.25027,5640000.0
2009-11-06 00:54:00,4.25095,4.25095,4.2377,4.24251,5250000.0
2009-11-06 00:55:00,4.24416,4.24964,4.24034,4.2471,6010000.0
2009-11-06 00:56:00,4.25078,4.25078,4.24234,4.24234,4880000.0
2009-11-06 00:57:00,4.2505,4.2505,4.23933,4.25044,6760000.0
2009-11-06 00:58:00,4.25047,4.25047,4.23969,4.24919,9760000.0
2009-11-06 00:59:00,4.24384,4.25266,4.24303,4.24308,9020000.0
2009-11-06 01:00:00,4.24711,4.25105,4.24711,4.24792,5250000.0
2009-11-06 01:01:00,4.24998,4.24998,4.23958,4.24903,5250000.0
2009-11-06 01:02:00,4.24523,4.25118,4.24473,4.24603,4880000.0
2009-11-06 01:03:00,4.24456,4.25056,4.24346,4.24887,5250000.0
2009-11-06 01:04:00,4.24934,4.25001,4.24417,4.24511,7890000.0
2009-11-06 01:05:00,4.25022,4.25036,4.24908,4.25012,5260000.0
2009-11-06 01:06:00,4.24571,4.25091,4.24344,4.2503,5640000.0
2009-11-06 01:07:00,4.2451,4.25432,4.24232,4.24865,6390000.0
2009-11-06 01:08:00,4.25004,4.25065,4.24609,4.24838,7140000.0
2009-11-06 01:09:00,4.24897,4.25053,4.2436,4.24906,5250000.0
2009-11-06 01:10:00,4.25028,4.25116,4.24471,4.24917,7510000.0
2009-11-06 01:11:00,4.25047,4.25047,4.2444,4.2444,6010000.0
2009-11-06 01:12:00,4.24557,4.25102,4.24167,4.24431,8250000.0
2009-11-06 01:13:00,4.25014,4.25014,4.24233,4.24399,5630000.0
2009-11-06 01:14:00,4.24924,4.25038,4.24555,4.25038,6760000.0
2009-11-06 01:15:00,4.25296,4.25296,4.23931,4.24896,13510000.0
2009-11-06 01:16:00,4.24408,4.25085,4.24152,4.24827,5630000.0
2009-11-06 01:17:00,4.24805,4.25065,4.24092,4.24092,4140000.0
2009-11-06 01:18:00,4.24555,4.24925,4.23926,4.23926,6000000.0
2009-11-06 01:19:00,4.24937,4.25059,4.24016,4.24016,7510000.0
2009-11-06 01:20:00,4.24973,4.24995,4.24446,4.24446,4880000.0
2009-11-06 01:21:00,4.24818,4.25015,4.24455,4.25015,4510000.0
2009-11-06 01:22:00,4.24078,4.24991,4.24078,4.24968,6760000.0
2009-11-06 01:23:00,4.25027,4.25027,4.24452,4.2482,5250000.0
2009-11-06 01:24:00,4.24785,4.24785,4.23842,4.23842,6750000.0
2009-11-06 01:25:00,4.24009,4.25017,4.23858,4.23858,5630000.0
2009-11-06 01:26:00,4.25058,4.25148,4.24671,4.24974,6010000.0
2009-11-06 01:27:00,4.25075,4.25075,4.23991,4.24762,4890000.0
2009-11-06 01:28:00,4.24905,4.24965,4.24033,4.24965,5260000.0
2009-11-06 01:29:00,4.24863,4.2497,4.2443,4.24929,4890000.0
2009-11-06 01:30:00,4.25285,4.25285,4.24441,4.24809,4880000.0
2009-11-06 01:31:00,4.24937,4.25017,4.23938,4.24321,8250000.0
2009-11-06 01:32:00,4.24791,4.25208,4.24233,4.24807,6010000.0
2009-11-06 01:33:00,4.24771,4.24955,4.24127,4.24503,6760000.0
2009-11-06 01:34:00,4.25023,4.25023,4.24113,4.24539,7500000.0
2009-11-06 01:35:00,4.2461,4.25046,4.245,4.25042,6380000.0
2009-11-06 01:36:00,4.24609,4.2492,4.24486,4.24753,5250000.0
2009-11-06 01:37:00,4.24948,4.24948,4.23874,4.24455,7510000.0
2009-11-06 01:38:00,4.24909,4.24912,4.23691,4.24776,4510000.0
2009-11-06 01:39:00,4.24896,4.24985,4.24498,4.24803,5640000.0
2009-11-06 01:40:00,4.24689,4.24735,4.24385,4.24735,6000000.0
2009-11-06 01:41:00,4.2494,4.2494,4.23712,4.24594,6390000.0
2009-11-06 01:42:00,4.23926,4.2501,4.23861,4.24863,5250000.0
2009-11-06 01:43:00,4.24529,4.2502,4.24211,4.24783,5630000.0
2009-11-06 01:44:00,4.24422,4.24929,4.23884,4.24288,9760000.0
2009-11-06 01:45:00,4.25141,4.25141,4.24181,4.24841,2630000.0
2009-11-06 01:46:00,4.24923,4.25237,4.24488,4.24826,5630000.0
2009-11-06 01:47:00,4.24717,4.25047,4.245,4.24957,7880000.0
2009-11-06 01:48:00,4.24543,4.24924,4.24543,4.24924,1130000.0
2009-11-06 01:49:00,4.24663,4.24973,4.24132,4.24664,5250000.0
2009-11-06 01:50:00,4.24867,4.24972,4.23998,4.24972,8630000.0
2009-11-06 01:51:00,4.2417,4.25004,4.2417,4.25004,4880000.0
2009-11-06 01:52:00,4.24786,4.24892,4.23821,4.24455,7500000.0
2009-11-06 01:53:00,4.2464,4.2508,4.24107,4.24926,7880000.0
2009-11-06 01:54:00,4.24719,4.24919,4.23999,4.23999,5260000.0
2009-11-06 01:55:00,4.24483,4.25011,4.24368,4.24368,7880000.0
2009-11-06 01:56:00,4.24792,4.25157,4.24483,4.24731,6750000.0
2009-11-06 01:57:00,4.25089,4.25164,4.2421,4.24971,9750000.0
2009-11-06 01:58:00,4.24476,4.25083,4.24476,4.24786,4880000.0
2009-11-06 02:01:00,4.24954,4.25,4.24554,4.24554,4880000.0
2009-11-06 02:02:00,4.24676,4.25108,4.24523,4.24566,5630000.0
2009-11-06 02:03:00,4.25015,4.25015,4.24267,4.2478,7510000.0
2009-11-06 02:04:00,4.24898,4.25146,4.2415,4.24904,7500000.0
2009-11-06 02:05:00,4.25009,4.25009,4.24067,4.24861,9380000.0
2009-11-06 02:06:00,4.25011,4.25172,4.24157,4.249,10140000.0
2009-11-06 02:07:00,4.24985,4.24987,4.24372,4.24937,5630000.0
2009-11-06 02:08:00,4.24313,4.24987,4.24313,4.24524,7520000.0
2009-11-06 02:09:00,4.24805,4.24996,4.24347,4.24416,7140000.0
2009-11-06 02:10:00,4.24545,4.24545,4.23931,4.24477,6380000.0
2009-11-06 02:11:00,4.24727,4.24969,4.23992,4.24931,7880000.0
2009-11-06 02:12:00,4.24891,4.2493,4.24223,4.24223,6750000.0
2009-11-06 02:13:00,4.24934,4.24934,4.24093,4.24441,6760000.0
2009-11-06 02:14:00,4.24746,4.25109,4.24021,4.24763,15400000.0
2009-11-06 02:15:00,4.24952,4.25249,4.24382,4.24382,6750000.0
2009-11-06 02:16:00,4.2498,4.2498,4.24175,4.24301,4880000.0
2009-11-06 02:17:00,4.24855,4.25077,4.23838,4.24829,6750000.0
2009-11-06 02:18:00,4.24492,4.24957,4.24146,4.24408,7500000.0
2009-11-06 02:19:00,4.24431,4.25001,4.24431,4.24614,5260000.0
2009-11-06 02:20:00,4.24505,4.25116,4.24505,4.24672,6380000.0
2009-11-06 02:21:00,4.24454,4.24893,4.24185,4.24807,5630000.0
2009-11-06 02:22:00,4.24044,4.25173,4.24044,4.2473,4880000.0
2009-11-06 02:23:00,4.24862,4.24986,4.24458,4.24458,4880000.0
2009-11-06 02:24:00,4.25,4.25019,4.24386,4.24934,7500000.0
2009-11-06 02:25:00,4.2463,4.25289,4.24267,4.24855,5630000.0
2009-11-06 02:26:00,4.2494,4.2494,4.24269,4.24269,4140000.0
2009-11-06 02:27:00,4.24862,4.24978,4.24025,4.24847,5250000.0
2009-11-06 02:28:00,4.24869,4.25044,4.24665,4.24777,5250000.0
2009-11-06 02:29:00,4.24787,4.24961,4.24383,4.24836,7130000.0
2009-11-06 02:30:00,4.25325,4.25325,4.24005,4.25016,7510000.0
2009-11-06 02:31:00,4.24835,4.25069,4.24387,4.24673,7130000.0
2009-11-06 02:32:00,4.25051,4.25051,4.24345,4.24623,5630000.0
2009-11-06 02:33:00,4.24515,4.25071,4.24391,4.25071,7880000.0
2009-11-06 02:34:00,4.25004,4.25279,4.24114,4.24637,9010000.0
2009-11-06 02:35:00,4.24888,4.24986,4.24391,4.24957,4880000.0
2009-11-06 02:36:00,4.24666,4.24933,4.24206,4.24372,6380000.0
2009-11-06 02:37:00,4.24482,4.24972,4.24415,4.24817,6000000.0
2009-11-06 02:38:00,4.24893,4.2502,4.23958,4.24511,5630000.0
2009-11-06 02:39:00,4.25158,4.2518,4.24766,4.24995,4890000.0
2009-11-06 02:40:00,4.24854,4.24975,4.23891,4.2497,7130000.0
2009-11-06 02:41:00,4.24826,4.25143,4.24502,4.24502,9000000.0
2009-11-06 02:42:00,4.24904,4.25007,4.24153,4.25001,7880000.0
2009-11-06 02:43:00,4.25011,4.25011,4.24309,4.24838,5260000.0
2009-11-06 02:44:00,4.24955,4.24974,4.24265,4.24462,7510000.0
2009-11-06 02:45:00,4.25272,4.25272,4.23929,4.24771,7880000.0
2009-11-06 02:46:00,4.24412,4.24755,4.23914,4.24383,6380000.0
2009-11-06 02:47:00,4.2456,4.24995,4.24006,4.2484,5630000.0
2009-11-06 02:48:00,4.2468,4.25367,4.24382,4.24944,8250000.0
2009-11-06 02:49:00,4.24847,4.25055,4.24462,4.24637,5250000.0
2009-11-06 02:50:00,4.24571,4.25041,4.24035,4.24828,6750000.0
2009-11-06 02:51:00,4.24935,4.24935,4.24194,4.24288,6400000.0
2009-11-06 02:52:00,4.24909,4.25074,4.2467,4.24711,5630000.0
2009-11-06 02:53:00,4.24874,4.25078,4.24526,4.25025,5250000.0
2009-11-06 02:54:00,4.2452,4.25034,4.24081,4.25034,8250000.0
2009-11-06 02:55:00,4.24448,4.25013,4.24233,4.24272,4880000.0
2009-11-06 02:56:00,4.24648,4.2516,4.23996,4.24883,6010000.0
2009-11-06 02:57:00,4.24953,4.24953,4.23921,4.24604,6000000.0
2009-11-06 02:58:00,4.24959,4.24959,4.24455,4.24553,6000000.0
2009-11-06 02:59:00,4.24612,4.25017,4.239,4.239,7510000.0
2009-11-06 03:00:00,4.25105,4.25142,4.24333,4.24982,6000000.0
2009-11-06 03:01:00,4.24332,4.25046,4.24332,4.25046,5260000.0
2009-11-06 03:02:00,4.2444,4.24938,4.23917,4.24687,7510000.0
2009-11-06 03:03:00,4.24457,4.24901,4.23861,4.24901,5250000.0
2009-11-06 03:04:00,4.24096,4.25137,4.24096,4.24981,5260000.0
2009-11-06 03:05:00,4.24579,4.25028,4.24097,4.2448,7130000.0
2009-11-06 03:06:00,4.24813,4.24932,4.23982,4.24693,5260000.0
2009-11-06 03:07:00,4.2447,4.2506,4.24415,4.24978,4880000.0
2009-11-06 03:08:00,4.25106,4.25106,4.23898,4.2434,4890000.0
2009-11-06 03:09:00,4.24653,4.25182,4.2425,4.2425,6000000.0
2009-11-06 03:10:00,4.2474,4.2474,4.24338,4.24338,3380000.0
2009-11-06 03:11:00,4.24766,4.24766,4.23807,4.23807,5630000.0
2009-11-06 03:12:00,4.24995,4.24995,4.24042,4.24853,4890000.0
2009-11-06 03:13:00,4.24859,4.25007,4.23992,4.24778,5260000.0
2009-11-06 03:14:00,4.24651,4.25011,4.24027,4.24027,6380000.0
2009-11-06 03:15:00,4.24889,4.25318,4.24347,4.25152,7130000.0
2009-11-06 03:16:00,4.24814,4.24929,4.24008,4.24811,7510000.0
2009-11-06 03:17:00,4.24946,4.24946,4.24016,4.24795,6380000.0
2009-11-06 03:18:00,4.25011,4.25011,4.23904,4.24826,3750000.0
2009-11-06 03:19:00,4.25015,4.25015,4.24427,4.24427,5630000.0
2009-11-06 03:20:00,4.2484,4.24952,4.2414,4.24564,6760000.0
2009-11-06 03:21:00,4.24673,4.25103,4.24528,4.25103,4880000.0
2009-11-06 03:22:00,4.246,4.2476,4.23801,4.23854,8280000.0
2009-11-06 03:23:00,4.24872,4.25005,4.24424,4.24709,5630000.0
2009-11-06 03:24:00,4.25092,4.25095,4.24746,4.24942,6380000.0
2009-11-06 03:25:00,4.24464,4.25114,4.24464,4.25114,5260000.0
2009-11-06 03:26:00,4.24331,4.25001,4.24331,4.24993,7150000.0
2009-11-06 03:27:00,4.24887,4.24887,4.23848,4.24011,6380000.0
2009-11-06 03:28:00,4.243,4.24939,4.243,4.24635,6750000.0
2009-11-06 03:29:00,4.24962,4.24962,4.24586,4.24586,3750000.0
2009-11-06 03:30:00,4.25156,4.25156,4.24525,4.24525,5260000.0
2009-11-06 03:31:00,4.25071,4.25071,4.24139,4.24897,5630000.0
2009-11-06 03:32:00,4.24674,4.25106,4.24259,4.24916,5260000.0
2009-11-06 03:33:00,4.24589,4.2519,4.2444,4.24826,6010000.0
2009-11-06 03:34:00,4.24965,4.24977,4.24517,4.24517,6010000.0
2009-11-06 03:35:00,4.24959,4.24959,4.24203,4.24203,6760000.0
2009-11-06 03:36:00,4.23891,4.25386,4.23891,4.24585,6760000.0
2009-11-06 03:37:00,4.24597,4.25072,4.23827,4.24487,6380000.0
2009-11-06 03:38:00,4.24155,4.25026,4.24033,4.24941,7130000.0
2009-11-06 03:39:00,4.24422,4.24955,4.24072,4.24955,4880000.0
2009-11-06 03:40:00,4.2489,4.24933,4.24051,4.24627,5630000.0
2009-11-06 03:41:00,4.24909,4.24909,4.23694,4.24861,7880000.0
2009-11-06 03:42:00,4.24752,4.25006,4.24448,4.24547,4880000.0
2009-11-06 03:43:00,4.24656,4.24673,4.23744,4.23744,6000000.0
2009-11-06 03:44:00,4.24497,4.24918,4.23757,4.24119,10140000.0
2009-11-06 03:45:00,4.24772,4.25188,4.24772,4.24921,4880000.0
2009-11-06 03:46:00,4.24786,4.2489,4.23951,4.24817,7880000.0
2009-11-06 03:47:00,4.24967,4.24967,4.24463,4.2496,5250000.0
2009-11-06 03:48:00,4.2457,4.25181,4.24248,4.25089,7880000.0
2009-11-06 03:49:00,4.24973,4.25042,4.24101,4.24101,6000000.0
2009-11-06 03:50:00,4.24618,4.25192,4.24173,4.25004,7510000.0
2009-11-06 03:51:00,4.24502,4.25028,4.24494,4.24494,6380000.0
2009-11-06 03:52:00,4.24656,4.25149,4.24124,4.24124,7140000.0
2009-11-06 03:53:00,4.25025,4.25025,4.24304,4.24575,5250000.0
2009-11-06 03:54:00,4.24856,4.24975,4.24018,4.24855,6750000.0
2009-11-06 03:55:00,4.25005,4.25051,4.24006,4.24853,7130000.0
2009-11-06 03:56:00,4.24821,4.24981,4.24431,4.24621,6000000.0
2009-11-06 03:57:00,4.24597,4.25103,4.24597,4.24883,7130000.0
2009-11-06 03:58:00,4.24758,4.25039,4.24394,4.24667,6750000.0
2009-11-06 03:59:00,4.24987,4.24987,4.24278,4.24896,4510000.0
2009-11-06 04:00:00,4.24838,4.25349,4.24677,4.24748,5640000.0
2009-11-06 04:01:00,4.25087,4.25087,4.2398,4.24228,6760000.0
2009-11-06 04:02:00,4.24489,4.24986,4.23784,4.24986,6760000.0
2009-11-06 04:03:00,4.25002,4.25059,4.24531,4.25051,5630000.0
2009-11-06 04:04:00,4.25027,4.25027,4.24146,4.24946,7500000.0
2009-11-06 04:05:00,4.2469,4.2485,4.23793,4.23793,7130000.0
2009-11-06 04:06:00,4.24928,4.24928,4.23759,4.23813,4510000.0
2009-11-06 04:07:00,4.24167,4.25194,4.24167,4.24726,7880000.0
2009-11-06 04:08:00,4.24582,4.25032,4.23908,4.24317,6010000.0
2009-11-06 04:09:00,4.24875,4.24954,4.23964,4.24699,5250000.0
2009-11-06 04:10:00,4.24506,4.2509,4.24506,4.24912,4880000.0
2009-11-06 04:11:00,4.25025,4.2504,4.24308,4.24903,5250000.0
2009-11-06 04:12:00,4.24816,4.24816,4.23611,4.23611,6010000.0
2009-11-06 04:13:00,4.24892,4.25059,4.24057,4.25059,4510000.0
2009-11-06 04:14:00,4.24443,4.24954,4.24443,4.24502,6400000.0
2009-11-06 04:15:00,4.24949,4.24949,4.23876,4.23899,5630000.0
2009-11-06 04:16:00,4.24613,4.24767,4.24282,4.24446,5250000.0
2009-11-06 04:17:00,4.24966,4.24966,4.24406,4.24406,4510000.0
2009-11-06 04:18:00,4.24542,4.25032,4.23662,4.23662,5640000.0
2009-11-06 04:19:00,4.24515,4.25106,4.24056,4.24907,6760000.0
2009-11-06 04:20:00,4.24948,4.25069,4.2448,4.2448,5260000.0
2009-11-06 04:21:00,4.24883,4.24974,4.24055,4.24763,5630000.0
2009-11-06 04:22:00,4.24187,4.25252,4.24187,4.2487,6750000.0
2009-11-06 04:23:00,4.24129,4.25151,4.24129,4.2445,5250000.0
2009-11-06 04:24:00,4.24145,4.25172,4.24145,4.24172,6000000.0
2009-11-06 04:25:00,4.24849,4.24951,4.24358,4.24848,6380000.0
2009-11-06 04:26:00,4.24585,4.25038,4.23993,4.24877,6010000.0
2009-11-06 04:27:00,4.24739,4.25068,4.24116,4.24916,9760000.0
2009-11-06 04:28:00,4.25125,4.25217,4.24305,4.24969,5630000.0
2009-11-06 04:29:00,4.24493,4.25035,4.24493,4.2481,5630000.0
2009-11-06 04:30:00,4.25189,4.25203,4.24597,4.24876,7510000.0
2009-11-06 04:31:00,4.24476,4.25098,4.24476,4.24907,7510000.0
2009-11-06 04:32:00,4.24903,4.25028,4.24374,4.24886,6000000.0
2009-11-06 04:33:00,4.24783,4.24848,4.23958,4.24452,7130000.0
2009-11-06 04:34:00,4.24931,4.24931,4.2444,4.2444,5630000.0
2009-11-06 04:35:00,4.24241,4.25282,4.24241,4.24407,5630000.0
2009-11-06 04:36:00,4.24968,4.24968,4.238,4.24013,7520000.0
2009-11-06 04:37:00,4.24465,4.24753,4.23468,4.2356,7140000.0
2009-11-06 04:38:00,4.24849,4.24849,4.24257,4.2428,4140000.0
2009-11-06 04:39:00,4.25018,4.25018,4.23874,4.23874,5250000.0
2009-11-06 04:40:00,4.24813,4.24972,4.24308,4.24945,4510000.0
2009-11-06 04:41:00,4.24612,4.25303,4.23864,4.23864,6380000.0
2009-11-06 04:42:00,4.2476,4.25197,4.24564,4.24918,5630000.0
2009-11-06 04:43:00,4.25092,4.25128,4.24221,4.24948,6380000.0
2009-11-06 04:44:00,4.25041,4.25041,4.24353,4.24669,5630000.0
2009-11-06 04:45:00,4.25344,4.25344,4.2388,4.24858,3770000.0
2009-11-06 04:46:00,4.24546,4.24975,4.24415,4.2493,4510000.0
2009-11-06 04:47:00,4.24486,4.24674,4.23713,4.23713,6010000.0
2009-11-06 04:48:00,4.24076,4.24937,4.24076,4.244,5260000.0
2009-11-06 04:49:00,4.24894,4.24986,4.23889,4.24189,8250000.0
2009-11-06 04:50:00,4.25006,4.25006,4.24464,4.24796,6760000.0
2009-11-06 04:51:00,4.24534,4.24925,4.2378,4.24262,9760000.0
2009-11-06 04:52:00,4.24848,4.24995,4.24704,4.24704,6380000.0
2009-11-06 04:53:00,4.24986,4.24996,4.24486,4.24486,8250000.0
2009-11-06 04:54:00,4.24682,4.25064,4.24462,4.24899,5260000.0
2009-11-06 04:55:00,4.25067,4.25067,4.24729,4.24922,6000000.0
2009-11-06 04:56:00,4.25087,4.25087,4.23888,4.24757,5250000.0
2009-11-06 04:57:00,4.2476,4.24963,4.24405,4.2467,4880000.0
2009-11-06 04:58:00,4.25068,4.25068,4.24517,4.24587,6380000.0
2009-11-06 04:59:00,4.24943,4.2501,4.24506,4.24932,4900000.0
2009-11-06 05:00:00,4.25121,4.25121,4.23765,4.23765,6000000.0
2009-11-06 05:01:00,4.24953,4.25083,4.24394,4.24928,7880000.0
2009-11-06 05:02:00,4.2498,4.2512,4.24465,4.24695,6750000.0
2009-11-06 05:03:00,4.24928,4.25077,4.24429,4.24861,4880000.0
2009-11-06 05:04:00,4.2452,4.25067,4.23961,4.24827,6760000.0
2009-11-06 05:05:00,4.24735,4.24753,4.23898,4.24624,7510000.0
2009-11-06 05:06:00,4.2432,4.25262,4.2432,4.24701,6750000.0
2009-11-06 05:07:00,4.24991,4.24991,4.24462,4.24462,5250000.0
2009-11-06 05:08:00,4.24633,4.24939,4.24416,4.24684,6760000.0
2009-11-06 05:09:00,4.24854,4.24875,4.23681,4.24875,7880000.0
2009-11-06 05:10:00,4.24828,4.24845,4.23866,4.23866,5630000.0
2009-11-06 05:11:00,4.24589,4.24943,4.23885,4.24046,6000000.0
2009-11-06 05:12:00,4.25096,4.25096,4.24672,4.2496,6380000.0
2009-11-06 05:13:00,4.24761,4.24888,4.24371,4.24881,5260000.0
2009-11-06 05:14:00,4.24615,4.24994,4.24047,4.24047,9380000.0
2009-11-06 05:15:00,4.25037,4.25216,4.24085,4.24129,6000000.0
2009-11-06 05:16:00,4.24405,4.24868,4.23834,4.24252,7130000.0
2009-11-06 05:17:00,4.24439,4.24708,4.23821,4.23821,6380000.0
2009-11-06 05:18:00,4.24851,4.24854,4.23804,4.23804,5640000.0
2009-11-06 05:19:00,4.25014,4.25014,4.2401,4.2401,7880000.0
2009-11-06 05:20:00,4.24506,4.25034,4.24472,4.25034,3770000.0
2009-11-06 05:21:00,4.24907,4.24907,4.23746,4.24849,5630000.0
2009-11-06 05:22:00,4.24885,4.24885,4.24074,4.24304,4880000.0
2009-11-06 05:23:00,4.24763,4.24763,4.23525,4.23525,4130000.0
2009-11-06 05:24:00,4.24872,4.2503,4.2457,4.24765,6000000.0
2009-11-06 05:25:00,4.24842,4.24842,4.23629,4.23808,6380000.0
2009-11-06 05:26:00,4.25042,4.25042,4.23959,4.24465,7880000.0
2009-11-06 05:27:00,4.24881,4.24947,4.23778,4.24947,6000000.0
2009-11-06 05:28:00,4.24574,4.25052,4.24511,4.24979,4510000.0
2009-11-06 05:29:00,4.25015,4.25156,4.24203,4.24739,6380000.0
2009-11-06 05:30:00,4.25161,4.25161,4.24403,4.24877,7130000.0
2009-11-06 05:31:00,4.24937,4.24971,4.2431,4.24971,5260000.0
2009-11-06 05:32:00,4.25118,4.25118,4.24595,4.24595,5630000.0
2009-11-06 05:33:00,4.24127,4.25074,4.24127,4.24506,7130000.0
2009-11-06 05:34:00,4.24663,4.25032,4.2435,4.24772,4510000.0
2009-11-06 05:35:00,4.24921,4.24978,4.24461,4.24822,5250000.0
2009-11-06 05:36:00,4.24788,4.24929,4.23997,4.24851,6760000.0
2009-11-06 05:37:00,4.24919,4.25123,4.2447,4.24913,4130000.0
2009-11-06 05:38:00,4.2494,4.25057,4.2451,4.25049,4140000.0
2009-11-06 05:39:00,4.24092,4.24983,4.24092,4.24773,6760000.0
2009-11-06 05:40:00,4.24503,4.24952,4.24003,4.2445,6380000.0
2009-11-06 05:41:00,4.24782,4.24987,4.24381,4.24876,5260000.0
2009-11-06 05:42:00,4.2502,4.25029,4.24481,4.24758,7510000.0
2009-11-06 05:43:00,4.24946,4.25035,4.24478,4.24788,5630000.0
2009-11-06 05:44:00,4.24145,4.25222,4.24145,4.24818,4140000.0
2009-11-06 05:45:00,4.25282,4.25282,4.24597,4.24731,5250000.0
2009-11-06 05:46:00,4.24414,4.24993,4.24088,4.24433,5630000.0
2009-11-06 05:47:00,4.24887,4.24887,4.23871,4.23989,4520000.0
2009-11-06 05:48:00,4.24793,4.25192,4.24157,4.24945,6760000.0
2009-11-06 05:49:00,4.24856,4.25028,4.24557,4.24771,6760000.0
2009-11-06 05:50:00,4.24519,4.25044,4.23829,4.25044,5250000.0
2009-11-06 05:51:00,4.23995,4.25158,4.23995,4.24373,7510000.0
2009-11-06 05:52:00,4.24696,4.25193,4.24073,4.24948,7500000.0
2009-11-06 05:53:00,4.24595,4.25038,4.24076,4.25038,4510000.0
2009-11-06 05:54:00,4.24871,4.24921,4.23795,4.24045,8260000.0
2009-11-06 05:55:00,4.25007,4.25243,4.24206,4.24437,4890000.0
2009-11-06 05:56:00,4.24426,4.24825,4.23655,4.23795,6380000.0
2009-11-06 05:57:00,4.24191,4.25406,4.24191,4.24683,6760000.0
2009-11-06 05:58:00,4.24435,4.24886,4.23785,4.23785,6010000.0
2009-11-06 05:59:00,4.24167,4.25106,4.24167,4.25092,5260000.0
2009-11-06 06:00:00,4.24619,4.25684,4.24619,4.25157,5640000.0
2009-11-06 06:01:00,4.2497,4.2497,4.23907,4.24874,5630000.0
2009-11-06 06:02:00,4.25032,4.25032,4.24274,4.24627,5260000.0
2009-11-06 06:03:00,4.24517,4.25045,4.24008,4.24008,3750000.0
2009-11-06 06:04:00,4.24843,4.24868,4.24275,4.24844,5250000.0
2009-11-06 06:05:00,4.24859,4.24859,4.23517,4.2484,6010000.0
2009-11-06 06:06:00,4.24953,4.25042,4.24036,4.24796,6020000.0
2009-11-06 06:07:00,4.2508,4.25351,4.24336,4.24999,6010000.0
2009-11-06 06:08:00,4.23997,4.24965,4.23944,4.24909,4880000.0
2009-11-06 06:09:00,4.2511,4.2524,4.24604,4.24604,8250000.0
2009-11-06 06:10:00,4.24704,4.25306,4.24615,4.24615,5630000.0
2009-11-06 06:11:00,4.25004,4.25011,4.24386,4.24522,5630000.0
2009-11-06 06:12:00,4.25087,4.25275,4.23998,4.25062,7140000.0
2009-11-06 06:13:00,4.24715,4.25058,4.2378,4.2378,6010000.0
2009-11-06 06:14:00,4.24711,4.25501,4.24228,4.24228,8650000.0
2009-11-06 06:15:00,4.24963,4.2547,4.24963,4.25089,4510000.0
2009-11-06 06:16:00,4.24798,4.25331,4.24325,4.25185,7880000.0
2009-11-06 06:17:00,4.25294,4.25385,4.24548,4.24548,5640000.0
2009-11-06 06:18:00,4.25253,4.25253,4.24794,4.24943,4880000.0
2009-11-06 06:19:00,4.25397,4.25397,4.24511,4.25184,6000000.0
2009-11-06 06:20:00,4.25346,4.25346,4.2439,4.25151,4880000.0
2009-11-06 06:21:00,4.24908,4.25528,4.24346,4.2473,6010000.0
2009-11-06 06:22:00,4.25217,4.2552,4.24654,4.25159,4510000.0
2009-11-06 06:23:00,4.24663,4.25266,4.24282,4.25142,6770000.0
2009-11-06 06:24:00,4.25316,4.25364,4.24786,4.25176,7130000.0
2009-11-06 06:25:00,4.2448,4.2568,4.2448,4.25246,6390000.0
2009-11-06 06:26:00,4.25246,4.25246,4.24745,4.25074,4890000.0
2009-11-06 06:27:00,4.24697,4.25471,4.24307,4.25275,7130000.0
2009-11-06 06:28:00,4.24761,4.25251,4.24328,4.25043,4140000.0
2009-11-06 06:29:00,4.24731,4.2522,4.24021,4.24145,8260000.0
2009-11-06 06:30:00,4.24903,4.25267,4.24654,4.247,5640000.0
2009-11-06 06:31:00,4.25239,4.25369,4.24344,4.24344,5630000.0
2009-11-06 06:32:00,4.25208,4.25208,4.2464,4.24769,8630000.0
2009-11-06 06:33:00,4.24868,4.25475,4.24868,4.25284,5630000.0
2009-11-06 06:34:00,4.24816,4.2575,4.244,4.25035,6750000.0
2009-11-06 06:35:00,4.24858,4.25502,4.24858,4.25085,7510000.0
2009-11-06 06:36:00,4.2518,4.25305,4.24341,4.25051,5630000.0
2009-11-06 06:37:00,4.24755,4.25367,4.24631,4.24771,6010000.0
2009-11-06 06:38:00,4.24776,4.25431,4.24185,4.24185,6760000.0
2009-11-06 06:39:00,4.25167,4.25167,4.24125,4.24125,6760000.0
2009-11-06 06:40:00,4.24326,4.25335,4.24326,4.25196,6750000.0
2009-11-06 06:41:00,4.24331,4.2529,4.24202,4.24999,4510000.0
2009-11-06 06:42:00,4.25106,4.25124,4.24139,4.24139,7510000.0
2009-11-06 06:43:00,4.25046,4.25046,4.24016,4.24016,7880000.0
2009-11-06 06:44:00,4.25069,4.25459,4.24392,4.24392,6010000.0
2009-11-06 06:45:00,4.25057,4.2551,4.25057,4.25415,7880000.0
2009-11-06 06:46:00,4.25268,4.25268,4.248,4.25254,7880000.0
2009-11-06 06:47:00,4.24414,4.25765,4.24414,4.25221,6390000.0
2009-11-06 06:48:00,4.25172,4.25252,4.24334,4.24819,6000000.0
2009-11-06 06:49:00,4.25294,4.25294,4.24812,4.25015,6000000.0
2009-11-06 06:50:00,4.25287,4.25287,4.24841,4.25078,4880000.0
2009-11-06 06:51:00,4.25316,4.25411,4.24847,4.25187,5260000.0
2009-11-06 06:52:00,4.25141,4.25141,4.24049,4.2451,5250000.0
2009-11-06 06:53:00,4.25251,4.25443,4.24532,4.24904,5640000.0
2009-11-06 06:54:00,4.25103,4.25338,4.2437,4.25186,8250000.0
2009-11-06 06:55:00,4.25217,4.25217,4.24434,4.2508,6750000.0
2009-11-06 06:56:00,4.25178,4.25178,4.24572,4.25116,6000000.0
2009-11-06 06:57:00,4.251,4.25318,4.24594,4.24595,6000000.0
2009-11-06 06:58:00,4.25231,4.25231,4.23898,4.24578,4880000.0
2009-11-06 06:59:00,4.25279,4.25279,4.2406,4.24649,5640000.0
2009-11-06 07:00:00,4.2557,4.2557,4.24595,4.25126,6000000.0
2009-11-06 07:01:00,4.2521,4.2521,4.24724,4.25016,5630000.0
2009-11-06 07:02:00,4.25195,4.25279,4.24765,4.25091,5250000.0
2009-11-06 07:03:00,4.25288,4.25314,4.24607,4.25003,7510000.0
2009-11-06 07:04:00,4.25275,4.25275,4.24637,4.25091,6380000.0
2009-11-06 07:05:00,4.25246,4.25415,4.25011,4.25312,6000000.0
2009-11-06 07:06:00,4.2483,4.25311,4.24388,4.24388,5630000.0
2009-11-06 07:07:00,4.25298,4.25298,4.24583,4.25173,7520000.0
2009-11-06 07:08:00,4.2527,4.25285,4.24769,4.25171,6010000.0
2009-11-06 07:09:00,4.25239,4.25239,4.24312,4.25011,6000000.0
2009-11-06 07:10:00,4.25338,4.25338,4.24287,4.24287,6390000.0
2009-11-06 07:11:00,4.24185,4.25178,4.24185,4.24625,8250000.0
2009-11-06 07:12:00,4.25319,4.25319,4.24674,4.25274,4880000.0
2009-11-06 07:13:00,4.24988,4.25391,4.24311,4.25014,5630000.0
2009-11-06 07:14:00,4.24299,4.25255,4.24299,4.246,5250000.0
2009-11-06 07:15:00,4.25462,4.25462,4.24374,4.25124,4880000.0
2009-11-06 07:16:00,4.25113,4.25113,4.24086,4.24086,7130000.0
2009-11-06 07:17:00,4.2487,4.25424,4.24396,4.24396,7880000.0
2009-11-06 07:18:00,4.25273,4.25273,4.24331,4.25189,4880000.0
2009-11-06 07:19:00,4.25283,4.25366,4.24791,4.25289,8250000.0
2009-11-06 07:20:00,4.25235,4.2545,4.24923,4.25194,6380000.0
2009-11-06 07:21:00,4.25275,4.25275,4.24272,4.25014,6000000.0
2009-11-06 07:22:00,4.25184,4.25244,4.24682,4.25057,7130000.0
2009-11-06 07:23:00,4.24997,4.25569,4.24509,4.25105,6770000.0
2009-11-06 07:24:00,4.25076,4.25254,4.24755,4.25016,6750000.0
2009-11-06 07:25:00,4.253,4.253,4.24984,4.25174,3380000.0
2009-11-06 07:26:00,4.24818,4.25291,4.24418,4.24877,6380000.0
2009-11-06 07:27:00,4.25349,4.25349,4.24664,4.25144,6770000.0
2009-11-06 07:28:00,4.25303,4.25303,4.24326,4.25019,5630000.0
2009-11-06 07:29:00,4.25134,4.25273,4.24285,4.24285,3750000.0
2009-11-06 07:30:00,4.24382,4.25313,4.24382,4.24778,5630000.0
2009-11-06 07:31:00,4.25324,4.25324,4.24731,4.25145,6000000.0
2009-11-06 07:32:00,4.2529,4.2529,4.24787,4.25158,4880000.0
2009-11-06 07:33:00,4.248,4.25198,4.24177,4.24177,9380000.0
2009-11-06 07:34:00,4.25276,4.25572,4.24372,4.2549,8640000.0
2009-11-06 07:35:00,4.25426,4.25426,4.24887,4.25219,6000000.0
2009-11-06 07:36:00,4.25327,4.25332,4.24389,4.25115,6770000.0
2009-11-06 07:37:00,4.24977,4.25368,4.24774,4.25033,5250000.0
2009-11-06 07:38:00,4.25038,4.25424,4.2477,4.2477,6390000.0
2009-11-06 07:39:00,4.24986,4.2554,4.24732,4.25121,6750000.0
2009-11-06 07:40:00,4.24892,4.25389,4.24892,4.25159,7130000.0
2009-11-06 07:41:00,4.25057,4.25329,4.24633,4.24748,4880000.0
2009-11-06 07:42:00,4.25031,4.25579,4.24589,4.25311,6000000.0
2009-11-06 07:43:00,4.25285,4.25285,4.24309,4.25102,5250000.0
2009-11-06 07:44:00,4.25148,4.25148,4.24068,4.24169,6380000.0
2009-11-06 07:45:00,4.2543,4.2543,4.24217,4.25105,4880000.0
2009-11-06 07:46:00,4.25241,4.25241,4.24275,4.25003,4880000.0
2009-11-06 07:47:00,4.24784,4.25336,4.24534,4.2492,6000000.0
2009-11-06 07:48:00,4.24946,4.25446,4.2438,4.25405,9750000.0
2009-11-06 07:49:00,4.25212,4.25573,4.24588,4.24588,4880000.0
2009-11-06 07:50:00,4.25334,4.25334,4.24678,4.2517,7130000.0
2009-11-06 07:51:00,4.24927,4.25316,4.24174,4.25288,7880000.0
2009-11-06 07:52:00,4.25229,4.25464,4.24841,4.25464,6750000.0
2009-11-06 07:53:00,4.24997,4.25191,4.24097,4.24097,5630000.0
2009-11-06 07:54:00,4.2471,4.25345,4.2426,4.2505,6770000.0
2009-11-06 07:55:00,4.25246,4.25427,4.24853,4.24853,6760000.0
2009-11-06 07:56:00,4.2508,4.25423,4.24395,4.25423,7130000.0
2009-11-06 07:57:00,4.25442,4.25452,4.24847,4.25186,6760000.0
2009-11-06 07:58:00,4.2517,4.25355,4.24719,4.25218,6000000.0
2009-11-06 07:59:00,4.24555,4.25254,4.24555,4.24659,5250000.0
2009-11-06 08:00:00,4.25172,4.25391,4.24687,4.25033,6760000.0
2009-11-06 08:01:00,4.2521,4.2523,4.24653,4.25042,4510000.0
2009-11-06 08:02:00,4.25182,4.25182,4.24204,4.2462,5630000.0
2009-11-06 08:03:00,4.24985,4.25376,4.24758,4.25172,4880000.0
2009-11-06 08:04:00,4.25274,4.25475,4.24555,4.25212,6760000.0
2009-11-06 08:05:00,4.25193,4.25447,4.25001,4.25397,4880000.0
2009-11-06 08:06:00,4.24601,4.25141,4.2416,4.2416,4510000.0
2009-11-06 08:07:00,4.24896,4.25529,4.24436,4.24707,5250000.0
2009-11-06 08:08:00,4.25232,4.25435,4.24322,4.25273,7130000.0
2009-11-06 08:09:00,4.25461,4.25461,4.25044,4.25162,6000000.0
2009-11-06 08:10:00,4.24943,4.25328,4.24054,4.24792,7880000.0
2009-11-06 08:11:00,4.25055,4.25379,4.24865,4.25325,4510000.0
2009-11-06 08:12:00,4.25267,4.25421,4.24676,4.25421,7880000.0
2009-11-06 08:13:00,4.25196,4.25403,4.24443,4.25085,5260000.0
2009-11-06 08:14:00,4.24884,4.25344,4.24377,4.24377,5250000.0
2009-11-06 08:15:00,4.25026,4.25393,4.24732,4.25056,4880000.0
2009-11-06 08:16:00,4.2544,4.25444,4.24792,4.2529,7890000.0
2009-11-06 08:17:00,4.24846,4.25469,4.24846,4.2511,6010000.0
2009-11-06 08:18:00,4.25442,4.25442,4.24514,4.24736,5250000.0
2009-11-06 08:19:00,4.25242,4.25328,4.24723,4.25248,6760000.0
2009-11-06 08:20:00,4.24578,4.25434,4.24518,4.25216,7130000.0
2009-11-06 08:21:00,4.25121,4.25208,4.24198,4.25042,7880000.0
2009-11-06 08:22:00,4.25268,4.25519,4.24755,4.25519,6400000.0
2009-11-06 08:23:00,4.2525,4.25416,4.24388,4.24388,8260000.0
2009-11-06 08:24:00,4.25127,4.25308,4.24629,4.25221,4880000.0
2009-11-06 08:25:00,4.24536,4.25122,4.24436,4.2509,5630000.0
2009-11-06 08:26:00,4.25327,4.25419,4.24814,4.25157,6000000.0
2009-11-06 08:27:00,4.25287,4.25287,4.24301,4.24548,4140000.0
2009-11-06 08:28:00,4.2519,4.25392,4.25087,4.25087,6000000.0
2009-11-06 08:29:00,4.25333,4.2537,4.25064,4.25064,4880000.0
2009-11-06 08:30:00,4.25051,4.25552,4.24906,4.2528,7130000.0
2009-11-06 08:31:00,4.25159,4.25494,4.24407,4.25253,6010000.0
2009-11-06 08:32:00,4.2529,4.25448,4.24304,4.25052,6400000.0
2009-11-06 08:33:00,4.25289,4.25333,4.24704,4.24704,4510000.0
2009-11-06 08:34:00,4.2462,4.25407,4.24328,4.25208,5260000.0
2009-11-06 08:35:00,4.2453,4.25265,4.2453,4.24981,7510000.0
2009-11-06 08:36:00,4.25122,4.2534,4.24608,4.24717,5630000.0
2009-11-06 08:37:00,4.25111,4.25449,4.24366,4.24366,5630000.0
2009-11-06 08:38:00,4.25356,4.25461,4.24497,4.24773,6390000.0
2009-11-06 08:39:00,4.25292,4.254,4.24791,4.24791,7130000.0
2009-11-06 08:40:00,4.24635,4.25316,4.24635,4.24689,7500000.0
2009-11-06 08:41:00,4.25018,4.25165,4.24921,4.25017,4880000.0
2009-11-06 08:42:00,4.24922,4.24922,4.2392,4.24893,5250000.0
2009-11-06 08:43:00,4.24858,4.24858,4.24148,4.24148,4510000.0
2009-11-06 08:44:00,4.24733,4.24901,4.2387,4.2387,5260000.0
2009-11-06 08:45:00,4.24402,4.2502,4.23963,4.23963,4880000.0
2009-11-06 08:46:00,4.24522,4.251,4.23897,4.24628,8250000.0
2009-11-06 08:47:00,4.24188,4.24889,4.24063,4.24287,7880000.0
2009-11-06 08:48:00,4.24609,4.2512,4.24261,4.24655,6380000.0
2009-11-06 08:49:00,4.24361,4.24786,4.24069,4.24704,5260000.0
2009-11-06 08:50:00,4.24735,4.24849,4.24175,4.24547,7500000.0
2009-11-06 08:51:00,4.24567,4.24746,4.24008,4.24008,4510000.0
2009-11-06 08:52:00,4.24551,4.25072,4.24298,4.24355,6010000.0
2009-11-06 08:53:00,4.24497,4.24996,4.23596,4.23668,6380000.0
2009-11-06 08:54:00,4.24535,4.25009,4.24517,4.24609,6010000.0
2009-11-06 08:55:00,4.24394,4.25218,4.24193,4.24193,7880000.0
2009-11-06 08:56:00,4.24593,4.24751,4.23803,4.2415,6000000.0
2009-11-06 08:57:00,4.24667,4.24999,4.24148,4.24148,6390000.0
2009-11-06 08:58:00,4.24571,4.25019,4.24137,4.24739,7880000.0
2009-11-06 08:59:00,4.24839,4.24971,4.24295,4.24295,4880000.0
2009-11-06 09:00:00,4.24078,4.25025,4.24078,4.24675,5250000.0
2009-11-06 09:01:00,4.24496,4.25033,4.24443,4.24443,6380000.0
2009-11-06 09:02:00,4.24556,4.24806,4.23901,4.23901,5630000.0
2009-11-06 09:03:00,4.24361,4.25236,4.24005,4.24365,6760000.0
2009-11-06 09:04:00,4.2442,4.2483,4.23709,4.24403,8250000.0
2009-11-06 09:05:00,4.24069,4.24566,4.24015,4.24015,4140000.0
2009-11-06 09:06:00,4.24628,4.25107,4.24345,4.24373,5260000.0
2009-11-06 09:07:00,4.24783,4.25006,4.23926,4.24484,5630000.0
2009-11-06 09:08:00,4.24374,4.25073,4.24264,4.24757,4880000.0
2009-11-06 09:09:00,4.24528,4.24713,4.24131,4.24344,5630000.0
2009-11-06 09:10:00,4.23514,4.24656,4.23514,4.24312,6010000.0
2009-11-06 09:11:00,4.24429,4.24943,4.23739,4.23739,7900000.0
2009-11-06 09:12:00,4.24743,4.25092,4.24255,4.24317,7510000.0
2009-11-06 09:13:00,4.24976,4.24976,4.23657,4.24453,7510000.0
2009-11-06 09:14:00,4.23455,4.25145,4.23455,4.24122,9750000.0
2009-11-06 09:15:00,4.24281,4.24851,4.23475,4.24777,15010000.0
2009-11-06 09:16:00,4.24465,4.24899,4.23578,4.24245,6010000.0
2009-11-06 09:17:00,4.24698,4.24854,4.23818,4.24551,7880000.0
2009-11-06 09:18:00,4.2395,4.24899,4.2395,4.24747,4880000.0
2009-11-06 09:19:00,4.24529,4.24712,4.23693,4.24005,6380000.0
2009-11-06 09:20:00,4.24462,4.25195,4.24462,4.24542,7130000.0
2009-11-06 09:21:00,4.24371,4.2483,4.24344,4.2483,4880000.0
2009-11-06 09:22:00,4.24585,4.24903,4.24172,4.24593,4510000.0
2009-11-06 09:23:00,4.24613,4.24904,4.23513,4.24517,5250000.0
2009-11-06 09:24:00,4.24537,4.2455,4.2386,4.2455,6750000.0
2009-11-06 09:25:00,4.24473,4.24473,4.23499,4.23843,6380000.0
2009-11-06 09:26:00,4.24397,4.24867,4.23688,4.24637,5250000.0
2009-11-06 09:27:00,4.23234,4.24417,4.23234,4.2425,6010000.0
2009-11-06 09:28:00,4.24097,4.25057,4.23753,4.24153,6760000.0
2009-11-06 09:29:00,4.23574,4.24718,4.23226,4.23226,4880000.0
2009-11-06 09:30:00,4.24094,4.2414,4.237,4.24027,5630000.0
2009-11-06 09:31:00,4.23186,4.24068,4.22817,4.22817,5260000.0
2009-11-06 09:32:00,4.23411,4.23974,4.23264,4.23814,4510000.0
2009-11-06 09:33:00,4.23607,4.24002,4.22965,4.23446,6750000.0
2009-11-06 09:34:00,4.24215,4.25106,4.23356,4.23356,6010000.0
2009-11-06 09:35:00,4.23787,4.24051,4.23448,4.23582,6750000.0
2009-11-06 09:36:00,4.23822,4.24033,4.23239,4.23859,6380000.0
2009-11-06 09:37:00,4.23548,4.23973,4.22865,4.22865,5250000.0
2009-11-06 09:38:00,4.23954,4.23954,4.22846,4.23233,6010000.0
2009-11-06 09:39:00,4.23508,4.24212,4.23359,4.24031,7500000.0
2009-11-06 09:40:00,4.22995,4.24182,4.22995,4.23666,7130000.0
2009-11-06 09:41:00,4.23819,4.24097,4.23364,4.23926,6760000.0
2009-11-06 09:42:00,4.23757,4.24123,4.23477,4.23972,5260000.0
2009-11-06 09:43:00,4.24192,4.24307,4.23534,4.23997,6750000.0
2009-11-06 09:44:00,4.23579,4.24223,4.23455,4.24174,7510000.0
2009-11-06 09:45:00,4.24123,4.24955,4.23776,4.23776,7890000.0
2009-11-06 09:46:00,4.24258,4.24258,4.23478,4.23988,4880000.0
2009-11-06 09:47:00,4.23411,4.24063,4.23212,4.23859,12010000.0
2009-11-06 09:48:00,4.23845,4.24197,4.23161,4.24073,5630000.0
2009-11-06 09:49:00,4.24043,4.24119,4.23457,4.24025,6380000.0
2009-11-06 09:50:00,4.2403,4.24243,4.23558,4.23696,7880000.0
2009-11-06 09:51:00,4.24179,4.24179,4.23653,4.24156,7880000.0
2009-11-06 09:52:00,4.24379,4.24379,4.23496,4.24032,5630000.0
2009-11-06 09:53:00,4.23646,4.2425,4.23052,4.24066,6760000.0
2009-11-06 09:54:00,4.23935,4.23935,4.22467,4.23257,4880000.0
2009-11-06 09:55:00,4.23899,4.23899,4.23259,4.2378,5250000.0
2009-11-06 09:56:00,4.2353,4.23958,4.22887,4.22887,12380000.0
2009-11-06 09:57:00,4.23764,4.23889,4.23301,4.23345,7130000.0
2009-11-06 09:58:00,4.23789,4.23913,4.23261,4.23913,4880000.0
2009-11-06 09:59:00,4.23948,4.23948,4.23299,4.23331,4890000.0
2009-11-06 10:00:00,4.23662,4.24123,4.23004,4.23646,4510000.0
2009-11-06 10:01:00,4.23529,4.24172,4.23529,4.23785,8250000.0
2009-11-06 10:02:00,4.23651,4.24108,4.23651,4.24042,4880000.0
2009-11-06 10:03:00,4.23607,4.24301,4.23298,4.23298,8250000.0
2009-11-06 10:04:00,4.24054,4.24234,4.23247,4.23247,10140000.0
2009-11-06 10:05:00,4.24089,4.24345,4.23555,4.24125,8630000.0
2009-11-06 10:06:00,4.23662,4.24243,4.2341,4.24022,6760000.0
2009-11-06 10:07:00,4.2376,4.23957,4.23216,4.23433,5250000.0
2009-11-06 10:08:00,4.23782,4.24125,4.23499,4.23971,5630000.0
2009-11-06 10:09:00,4.23329,4.23836,4.22705,4.23478,7130000.0
2009-11-06 10:10:00,4.22681,4.23695,4.22681,4.23335,6380000.0
2009-11-06 10:11:00,4.22534,4.23564,4.22534,4.22872,6760000.0
2009-11-06 10:12:00,4.2302,4.23445,4.22733,4.22889,6380000.0
2009-11-06 10:13:00,4.23469,4.23469,4.22857,4.22913,8260000.0
2009-11-06 10:14:00,4.23381,4.23381,4.22151,4.23239,6390000.0
2009-11-06 10:15:00,4.22388,4.2339,4.22388,4.2339,4510000.0
2009-11-06 10:16:00,4.2312,4.23407,4.22314,4.23216,6380000.0
2009-11-06 10:17:00,4.22822,4.23568,4.22822,4.23191,7130000.0
2009-11-06 10:18:00,4.2292,4.23289,4.22314,4.22314,7880000.0
2009-11-06 10:19:00,4.22332,4.23439,4.22332,4.23362,6000000.0
2009-11-06 10:20:00,4.232,4.23514,4.2272,4.22848,8630000.0
2009-11-06 10:21:00,4.23454,4.23652,4.23086,4.23528,7130000.0
2009-11-06 10:22:00,4.23454,4.23605,4.23231,4.23264,7130000.0
2009-11-06 10:23:00,4.23212,4.23792,4.22545,4.22545,5250000.0
2009-11-06 10:24:00,4.23494,4.23767,4.22681,4.22681,11630000.0
2009-11-06 10:25:00,4.23191,4.23469,4.22837,4.23232,5250000.0
2009-11-06 10:26:00,4.23276,4.2355,4.22832,4.23211,8260000.0
2009-11-06 10:27:00,4.23289,4.23565,4.22453,4.23337,5270000.0
2009-11-06 10:28:00,4.2347,4.23617,4.23048,4.23568,7130000.0
2009-11-06 10:29:00,4.23154,4.23555,4.23154,4.23555,4140000.0
2009-11-06 10:30:00,4.23557,4.23576,4.22571,4.22571,10880000.0
2009-11-06 10:31:00,4.23579,4.23687,4.22558,4.23368,6390000.0
2009-11-06 10:32:00,4.23002,4.23481,4.22311,4.23407,7130000.0
2009-11-06 10:33:00,4.23402,4.23546,4.23036,4.23407,9000000.0
2009-11-06 10:34:00,4.23208,4.23603,4.22929,4.23205,6380000.0
2009-11-06 10:35:00,4.23329,4.23529,4.22866,4.23361,5640000.0
2009-11-06 10:36:00,4.23022,4.23631,4.22677,4.23055,12390000.0
2009-11-06 10:37:00,4.23013,4.2324,4.22245,4.22792,4510000.0
2009-11-06 10:38:00,4.2233,4.23262,4.2233,4.23016,6380000.0
2009-11-06 10:39:00,4.23181,4.23315,4.22147,4.2329,10130000.0
2009-11-06 10:40:00,4.23028,4.23235,4.22276,4.22795,6000000.0
2009-11-06 10:41:00,4.22971,4.23246,4.22638,4.23241,9400000.0
2009-11-06 10:42:00,4.23236,4.23236,4.22604,4.22908,7880000.0
2009-11-06 10:43:00,4.23115,4.23115,4.22275,4.23074,6000000.0
2009-11-06 10:44:00,4.22274,4.23349,4.22274,4.22296,6750000.0
2009-11-06 10:45:00,4.23204,4.2323,4.22079,4.22502,12020000.0
2009-11-06 10:46:00,4.22841,4.23162,4.21823,4.22854,9760000.0
2009-11-06 10:47:00,4.22543,4.23302,4.22543,4.23103,5260000.0
2009-11-06 10:48:00,4.23304,4.23338,4.22288,4.22288,7880000.0
2009-11-06 10:49:00,4.23175,4.23349,4.2274,4.23349,6000000.0
2009-11-06 10:50:00,4.22939,4.23416,4.22208,4.23416,7510000.0
2009-11-06 10:51:00,4.23374,4.23478,4.22287,4.23273,4890000.0
2009-11-06 10:52:00,4.22977,4.23534,4.22382,4.23508,5640000.0
2009-11-06 10:53:00,4.23331,4.23495,4.22337,4.23206,7510000.0
2009-11-06 10:54:00,4.23403,4.23599,4.2295,4.23352,5630000.0
2009-11-06 10:55:00,4.23541,4.23606,4.23038,4.23051,8250000.0
2009-11-06 10:56:00,4.23294,4.23811,4.23182,4.23712,4880000.0
2009-11-06 10:57:00,4.23748,4.23748,4.22659,4.23488,4880000.0
2009-11-06 10:58:00,4.2313,4.23901,4.22605,4.23678,4150000.0
2009-11-06 10:59:00,4.2367,4.2393,4.22982,4.23769,15770000.0
2009-11-06 11:00:00,4.2361,4.2384,4.22716,4.23696,12770000.0
2009-11-06 11:01:00,4.23829,4.23849,4.23688,4.23703,4890000.0
2009-11-06 11:02:00,4.2313,4.23797,4.2312,4.23654,6000000.0
2009-11-06 11:03:00,4.22558,4.23793,4.22558,4.23481,5630000.0
2009-11-06 11:04:00,4.2371,4.23765,4.23159,4.23644,4880000.0
2009-11-06 11:05:00,4.23696,4.23696,4.2272,4.2272,9760000.0
2009-11-06 11:06:00,4.23671,4.2386,4.22974,4.23675,6380000.0
2009-11-06 11:07:00,4.23496,4.23765,4.22832,4.2314,7130000.0
2009-11-06 11:08:00,4.22992,4.2378,4.22992,4.23304,5260000.0
2009-11-06 11:09:00,4.23263,4.23865,4.22709,4.23865,5250000.0
2009-11-06 11:10:00,4.23351,4.23806,4.23269,4.23806,5630000.0
2009-11-06 11:11:00,4.23346,4.24162,4.22839,4.24008,6390000.0
2009-11-06 11:12:00,4.23021,4.23828,4.22938,4.22938,7880000.0
2009-11-06 11:13:00,4.23878,4.23878,4.22984,4.23789,7130000.0
2009-11-06 11:14:00,4.23857,4.24054,4.22794,4.22794,7130000.0
2009-11-06 11:15:00,4.23898,4.23984,4.23423,4.2387,11660000.0
2009-11-06 11:16:00,4.23898,4.23898,4.22666,4.23297,6010000.0
2009-11-06 11:17:00,4.23918,4.2393,4.23267,4.23917,5260000.0
2009-11-06 11:18:00,4.23946,4.24067,4.22811,4.23511,6380000.0
2009-11-06 11:19:00,4.24031,4.24238,4.22782,4.23889,9000000.0
2009-11-06 11:20:00,4.2394,4.24252,4.22819,4.24104,8630000.0
2009-11-06 11:21:00,4.24332,4.24332,4.23112,4.241,6000000.0
2009-11-06 11:22:00,4.24311,4.24311,4.23534,4.23955,7130000.0
2009-11-06 11:23:00,4.23764,4.24159,4.23342,4.23895,4140000.0
2009-11-06 11:24:00,4.23909,4.24526,4.2379,4.2379,7500000.0
2009-11-06 11:25:00,4.23467,4.24507,4.23233,4.24261,6380000.0
2009-11-06 11:26:00,4.24083,4.24512,4.23836,4.24352,8260000.0
2009-11-06 11:27:00,4.24481,4.24481,4.23805,4.23805,8250000.0
2009-11-06 11:28:00,4.23723,4.24393,4.23235,4.24306,7130000.0
2009-11-06 11:29:00,4.24198,4.24413,4.23907,4.23907,6000000.0
2009-11-06 11:30:00,4.23698,4.24394,4.23698,4.24281,4510000.0
2009-11-06 11:31:00,4.24353,4.24377,4.23727,4.24219,5640000.0
2009-11-06 11:32:00,4.24355,4.24562,4.23558,4.24096,6750000.0
2009-11-06 11:33:00,4.24177,4.2442,4.24122,4.24211,7880000.0
2009-11-06 11:34:00,4.24157,4.24593,4.24008,4.24104,7510000.0
2009-11-06 11:35:00,4.24071,4.24551,4.23899,4.24047,7140000.0
2009-11-06 11:36:00,4.23769,4.24689,4.23085,4.24299,8630000.0
2009-11-06 11:37:00,4.24476,4.24476,4.23399,4.23399,13890000.0
2009-11-06 11:38:00,4.24284,4.2444,4.23303,4.23303,9000000.0
2009-11-06 11:39:00,4.24344,4.24424,4.23607,4.24292,7510000.0
2009-11-06 11:40:00,4.23604,4.24629,4.23604,4.24206,6760000.0
2009-11-06 11:41:00,4.24128,4.24202,4.23115,4.23217,5630000.0
2009-11-06 11:42:00,4.24152,4.24261,4.23598,4.24243,4880000.0
2009-11-06 11:43:00,4.23728,4.2435,4.23069,4.2435,8260000.0
2009-11-06 11:44:00,4.24175,4.24175,4.2333,4.23962,5260000.0
2009-11-06 11:45:00,4.23724,4.24072,4.23042,4.23042,9770000.0
2009-11-06 11:46:00,4.24076,4.24076,4.22812,4.23573,7510000.0
2009-11-06 11:47:00,4.23343,4.24064,4.23125,4.24032,6380000.0
2009-11-06 11:48:00,4.24011,4.24011,4.23089,4.23559,4880000.0
2009-11-06 11:49:00,4.2391,4.24131,4.23581,4.23667,6000000.0
2009-11-06 11:50:00,4.23737,4.24369,4.2323,4.2323,9010000.0
2009-11-06 11:51:00,4.23426,4.24075,4.23092,4.24075,6010000.0
2009-11-06 11:52:00,4.23846,4.2394,4.23206,4.23206,5630000.0
2009-11-06 11:53:00,4.23469,4.24036,4.23396,4.23421,7130000.0
2009-11-06 11:54:00,4.23442,4.23882,4.22931,4.23681,4510000.0
2009-11-06 11:55:00,4.23952,4.23952,4.22615,4.23623,5630000.0
2009-11-06 11:56:00,4.2375,4.24103,4.23105,4.23105,6390000.0
2009-11-06 11:57:00,4.23281,4.23998,4.22865,4.23424,5630000.0
2009-11-06 11:58:00,4.22993,4.24127,4.22993,4.23057,5630000.0
2009-11-06 11:59:00,4.24093,4.24104,4.22972,4.24104,8640000.0
2009-11-06 12:00:00,4.23952,4.23952,4.22595,4.23508,14630000.0
2009-11-06 12:01:00,4.23416,4.24034,4.22638,4.24023,8260000.0
2009-11-06 12:02:00,4.24083,4.24312,4.23744,4.23808,5260000.0
2009-11-06 12:03:00,4.23558,4.24083,4.2277,4.23884,8630000.0
2009-11-06 12:04:00,4.24041,4.24105,4.231,4.23461,7510000.0
2009-11-06 12:05:00,4.23242,4.24161,4.23242,4.23712,7500000.0
2009-11-06 12:06:00,4.24145,4.24146,4.23683,4.23952,6380000.0
2009-11-06 12:07:00,4.23929,4.24009,4.22935,4.23973,4880000.0
2009-11-06 12:08:00,4.241,4.24189,4.23725,4.24147,5630000.0
2009-11-06 12:09:00,4.23794,4.24197,4.23126,4.2369,4880000.0
2009-11-06 12:10:00,4.23977,4.24249,4.23011,4.23213,10140000.0
2009-11-06 12:11:00,4.24234,4.2425,4.23462,4.23547,6760000.0
2009-11-06 12:12:00,4.24044,4.24275,4.23726,4.2406,5250000.0
2009-11-06 12:13:00,4.24157,4.24225,4.23907,4.241,6000000.0
2009-11-06 12:14:00,4.23903,4.24034,4.23096,4.24015,6000000.0
2009-11-06 12:15:00,4.24199,4.24199,4.23134,4.23749,5630000.0
2009-11-06 12:16:00,4.24186,4.24309,4.23321,4.23321,5630000.0
2009-11-06 12:17:00,4.24495,4.24495,4.23721,4.23721,4510000.0
2009-11-06 12:18:00,4.24215,4.24388,4.23427,4.24226,5640000.0
2009-11-06 12:19:00,4.24182,4.242,4.22937,4.242,13520000.0
2009-11-06 12:20:00,4.24192,4.24311,4.23689,4.24102,6010000.0
2009-11-06 12:21:00,4.24233,4.24233,4.23359,4.23769,6000000.0
2009-11-06 12:22:00,4.24173,4.24339,4.23793,4.23867,6000000.0
2009-11-06 12:23:00,4.24112,4.24266,4.237,4.24245,5270000.0
2009-11-06 12:24:00,4.24243,4.24298,4.23165,4.2325,10880000.0
2009-11-06 12:25:00,4.24303,4.24494,4.23788,4.23803,13880000.0
2009-11-06 12:26:00,4.24409,4.24453,4.23334,4.24237,9770000.0
2009-11-06 12:27:00,4.24211,4.2429,4.2293,4.23976,13130000.0
2009-11-06 12:28:00,4.24194,4.24415,4.23859,4.24315,10880000.0
2009-11-06 12:29:00,4.24535,4.24535,4.23991,4.24357,9760000.0
2009-11-06 12:30:00,4.24108,4.24653,4.2348,4.24511,18020000.0
2009-11-06 12:31:00,4.24368,4.24485,4.24248,4.24408,4880000.0
2009-11-06 12:32:00,4.24365,4.2447,4.23417,4.23417,4510000.0
2009-11-06 12:33:00,4.24019,4.24555,4.24019,4.24056,7880000.0
2009-11-06 12:34:00,4.24383,4.24456,4.23783,4.24123,6000000.0
2009-11-06 12:35:00,4.2428,4.24335,4.23255,4.24186,7520000.0
2009-11-06 12:36:00,4.23588,4.2428,4.23588,4.24208,4880000.0
2009-11-06 12:37:00,4.2328,4.24169,4.23265,4.24162,10510000.0
2009-11-06 12:38:00,4.23623,4.24271,4.23307,4.23307,8260000.0
2009-11-06 12:39:00,4.23899,4.24742,4.23637,4.24207,7880000.0
2009-11-06 12:40:00,4.23869,4.24251,4.23057,4.24206,9010000.0
2009-11-06 12:41:00,4.24145,4.24145,4.22777,4.23864,11260000.0
2009-11-06 12:42:00,4.23339,4.24241,4.23108,4.24204,4900000.0
2009-11-06 12:43:00,4.23844,4.24169,4.23461,4.24131,5260000.0
2009-11-06 12:44:00,4.23743,4.24546,4.23743,4.23882,8250000.0
2009-11-06 12:45:00,4.24397,4.24397,4.23655,4.24177,10900000.0
2009-11-06 12:46:00,4.24242,4.24395,4.23385,4.23385,6000000.0
2009-11-06 12:47:00,4.243,4.24381,4.23769,4.24109,9380000.0
2009-11-06 12:48:00,4.2384,4.24232,4.23723,4.24106,4510000.0
2009-11-06 12:49:00,4.23769,4.24401,4.23703,4.24066,6010000.0
2009-11-06 12:50:00,4.24296,4.24395,4.23447,4.24395,7500000.0
2009-11-06 12:51:00,4.23971,4.2453,4.23785,4.24347,4880000.0
2009-11-06 12:52:00,4.24502,4.24587,4.23342,4.24371,5640000.0
2009-11-06 12:53:00,4.24271,4.24271,4.23185,4.23643,6010000.0
2009-11-06 12:54:00,4.24313,4.245,4.23331,4.245,4510000.0
2009-11-06 12:55:00,4.24426,4.24513,4.23777,4.24131,6380000.0
2009-11-06 12:56:00,4.24529,4.24529,4.23791,4.2443,6380000.0
2009-11-06 12:57:00,4.24382,4.24493,4.24015,4.24017,5630000.0
2009-11-06 12:58:00,4.24307,4.24569,4.23924,4.23938,7880000.0
2009-11-06 12:59:00,4.24313,4.24338,4.23264,4.23882,6020000.0
2009-11-06 13:00:00,4.2453,4.2453,4.23448,4.2423,11250000.0
2009-11-06 13:01:00,4.23932,4.2451,4.23932,4.24479,6380000.0
2009-11-06 13:02:00,4.24458,4.24521,4.23539,4.23539,14270000.0
2009-11-06 13:03:00,4.24499,4.24499,4.23928,4.24277,4890000.0
2009-11-06 13:04:00,4.24345,4.24457,4.23526,4.24421,4880000.0
2009-11-06 13:05:00,4.24355,4.24488,4.23544,4.23918,8260000.0
2009-11-06 13:06:00,4.23997,4.24607,4.23594,4.24207,9760000.0
2009-11-06 13:07:00,4.24498,4.2454,4.23883,4.24392,7510000.0
2009-11-06 13:08:00,4.24635,4.24635,4.2388,4.24443,15400000.0
2009-11-06 13:09:00,4.24361,4.24512,4.24143,4.2436,6750000.0
2009-11-06 13:10:00,4.24511,4.24511,4.23404,4.2444,8630000.0
2009-11-06 13:11:00,4.23839,4.24524,4.23839,4.24463,5250000.0
2009-11-06 13:12:00,4.24308,4.24773,4.23608,4.24272,10510000.0
2009-11-06 13:13:00,4.24407,4.24466,4.2335,4.23704,6000000.0
2009-11-06 13:14:00,4.24416,4.24557,4.24085,4.24175,5260000.0
2009-11-06 13:15:00,4.24294,4.24973,4.23567,4.24694,57810000.0
2009-11-06 13:16:00,4.24307,4.24872,4.24307,4.24872,6000000.0
2009-11-06 13:17:00,4.24528,4.25324,4.23691,4.24041,10880000.0
2009-11-06 13:18:00,4.24931,4.24938,4.23902,4.24885,7140000.0
2009-11-06 13:19:00,4.24757,4.24925,4.24453,4.24453,5260000.0
2009-11-06 13:20:00,4.24214,4.24864,4.24214,4.24862,7130000.0
2009-11-06 13:21:00,4.24868,4.24929,4.23911,4.24148,7510000.0
2009-11-06 13:22:00,4.24922,4.24965,4.23973,4.23973,6390000.0
2009-11-06 13:23:00,4.24503,4.24979,4.24503,4.2465,6010000.0
2009-11-06 13:24:00,4.24798,4.24848,4.24309,4.24835,4880000.0
2009-11-06 13:25:00,4.24961,4.25317,4.24232,4.24658,10150000.0
2009-11-06 13:26:00,4.24856,4.24928,4.23692,4.2453,6760000.0
2009-11-06 13:27:00,4.24554,4.24569,4.24079,4.24079,5260000.0
2009-11-06 13:28:00,4.24468,4.24686,4.23888,4.24479,6760000.0
2009-11-06 13:29:00,4.24028,4.24581,4.23866,4.24581,4880000.0
2009-11-06 13:30:00,4.24694,4.24694,4.24134,4.24623,6380000.0
2009-11-06 13:31:00,4.24184,4.2465,4.23966,4.24106,7880000.0
2009-11-06 13:32:00,4.24191,4.24403,4.23713,4.23852,10510000.0
2009-11-06 13:33:00,4.24384,4.24511,4.23959,4.24411,6770000.0
2009-11-06 13:34:00,4.24681,4.24699,4.23814,4.24425,12020000.0
2009-11-06 13:35:00,4.24421,4.24704,4.23661,4.24704,6380000.0
2009-11-06 13:36:00,4.24447,4.24744,4.23481,4.24509,6380000.0
2009-11-06 13:37:00,4.24513,4.24696,4.24085,4.24558,5260000.0
2009-11-06 13:38:00,4.24324,4.24591,4.23451,4.24591,4880000.0
2009-11-06 13:39:00,4.2411,4.24522,4.23293,4.23832,6760000.0
2009-11-06 13:40:00,4.24172,4.24637,4.23618,4.23641,6760000.0
2009-11-06 13:41:00,4.23739,4.24804,4.23739,4.24195,6380000.0
2009-11-06 13:42:00,4.24095,4.24681,4.23966,4.24533,4880000.0
2009-11-06 13:43:00,4.24383,4.24685,4.23609,4.23609,6380000.0
2009-11-06 13:44:00,4.2415,4.24525,4.2415,4.24525,5260000.0
2009-11-06 13:45:00,4.24638,4.24706,4.24027,4.24485,15020000.0
2009-11-06 13:46:00,4.24495,4.24495,4.24013,4.24258,7890000.0
2009-11-06 13:47:00,4.24597,4.24605,4.23506,4.24528,7880000.0
2009-11-06 13:48:00,4.24531,4.24616,4.24368,4.24571,4880000.0
2009-11-06 13:49:00,4.24166,4.24695,4.24108,4.24156,6380000.0
2009-11-06 13:50:00,4.24543,4.24582,4.23999,4.24544,10510000.0
2009-11-06 13:51:00,4.24268,4.24585,4.24268,4.24482,6750000.0
2009-11-06 13:52:00,4.23496,4.24509,4.23496,4.24509,8270000.0
2009-11-06 13:53:00,4.24115,4.24459,4.23425,4.23887,6750000.0
2009-11-06 13:54:00,4.24458,4.24563,4.23953,4.24474,13890000.0
2009-11-06 13:55:00,4.24229,4.24546,4.24074,4.24387,5250000.0
2009-11-06 13:56:00,4.24587,4.24587,4.23514,4.23514,5260000.0
2009-11-06 13:57:00,4.24078,4.2438,4.23542,4.23843,7510000.0
2009-11-06 13:58:00,4.24283,4.24442,4.23152,4.2384,7500000.0
2009-11-06 13:59:00,4.2433,4.24415,4.23239,4.23937,7130000.0
2009-11-06 14:00:00,4.24324,4.24783,4.23796,4.24576,9010000.0
2009-11-06 14:01:00,4.24292,4.24719,4.24035,4.2452,7510000.0
2009-11-06 14:02:00,4.23936,4.24802,4.23936,4.24637,4890000.0
2009-11-06 14:03:00,4.24629,4.24986,4.24058,4.24139,5630000.0
2009-11-06 14:04:00,4.24614,4.24883,4.23667,4.23667,8260000.0
2009-11-06 14:05:00,4.23966,4.24554,4.2344,4.2415,10880000.0
2009-11-06 14:06:00,4.2444,4.24534,4.23161,4.24534,7880000.0
2009-11-06 14:07:00,4.24647,4.24841,4.2412,4.2412,6000000.0
2009-11-06 14:08:00,4.24501,4.24663,4.24102,4.24106,6760000.0
2009-11-06 14:09:00,4.24405,4.24809,4.24124,4.24483,7500000.0
2009-11-06 14:10:00,4.24343,4.24652,4.24146,4.24578,5260000.0
2009-11-06 14:11:00,4.24545,4.24625,4.23905,4.24452,12760000.0
2009-11-06 14:12:00,4.23806,4.2469,4.23202,4.2428,11640000.0
2009-11-06 14:13:00,4.24263,4.24465,4.23764,4.24378,7510000.0
2009-11-06 14:14:00,4.23889,4.24477,4.23393,4.2387,10130000.0
2009-11-06 14:15:00,4.2452,4.2452,4.23218,4.23831,9030000.0
2009-11-06 14:16:00,4.24322,4.24322,4.23826,4.24129,6380000.0
2009-11-06 14:17:00,4.23923,4.24407,4.23684,4.24274,6770000.0
2009-11-06 14:18:00,4.24166,4.2439,4.24034,4.24053,7510000.0
2009-11-06 14:19:00,4.24235,4.24551,4.24163,4.24551,6380000.0
2009-11-06 14:20:00,4.24358,4.24595,4.23957,4.24266,7510000.0
2009-11-06 14:21:00,4.24464,4.2447,4.24215,4.24312,5630000.0
2009-11-06 14:22:00,4.24446,4.2455,4.24422,4.24497,4510000.0
2009-11-06 14:23:00,4.2448,4.24487,4.23333,4.24292,6000000.0
2009-11-06 14:24:00,4.24532,4.24763,4.24003,4.24559,6000000.0
2009-11-06 14:25:00,4.24726,4.24915,4.24061,4.24706,5250000.0
2009-11-06 14:26:00,4.24482,4.24799,4.24165,4.24799,9380000.0
2009-11-06 14:27:00,4.24882,4.24892,4.24415,4.24578,7890000.0
2009-11-06 14:28:00,4.24303,4.24915,4.24303,4.24695,5260000.0
2009-11-06 14:29:00,4.2481,4.24864,4.24448,4.24741,7500000.0
2009-11-06 14:30:00,4.2482,4.24905,4.24023,4.24656,13890000.0
2009-11-06 14:31:00,4.24186,4.24841,4.24186,4.2419,6010000.0
2009-11-06 14:32:00,4.24425,4.24608,4.23965,4.24476,4880000.0
2009-11-06 14:33:00,4.24007,4.24836,4.24007,4.2465,6760000.0
2009-11-06 14:34:00,4.24427,4.24678,4.23986,4.24596,5630000.0
2009-11-06 14:35:00,4.24378,4.2474,4.2356,4.24491,6380000.0
2009-11-06 14:36:00,4.24723,4.24723,4.23631,4.24611,6760000.0
2009-11-06 14:37:00,4.24659,4.24659,4.24081,4.24529,4890000.0
2009-11-06 14:38:00,4.24722,4.24822,4.23816,4.24743,5270000.0
2009-11-06 14:39:00,4.24379,4.24777,4.24307,4.24752,4510000.0
2009-11-06 14:40:00,4.24639,4.24766,4.24207,4.24766,4140000.0
2009-11-06 14:41:00,4.242,4.24623,4.23744,4.23744,5250000.0
2009-11-06 14:42:00,4.24749,4.24749,4.23931,4.24398,4510000.0
2009-11-06 14:43:00,4.24769,4.24769,4.23477,4.23652,7130000.0
2009-11-06 14:44:00,4.23675,4.24611,4.23421,4.24468,6380000.0
2009-11-06 14:45:00,4.24552,4.24692,4.23462,4.23955,16140000.0
2009-11-06 14:46:00,4.24169,4.24415,4.23921,4.24202,4510000.0
2009-11-06 14:47:00,4.24089,4.24129,4.23755,4.2402,6380000.0
2009-11-06 14:48:00,4.23047,4.24086,4.23047,4.24079,4510000.0
2009-11-06 14:49:00,4.23983,4.24113,4.23473,4.23914,6010000.0
2009-11-06 14:50:00,4.23656,4.24148,4.23165,4.24148,7880000.0
2009-11-06 14:51:00,4.24228,4.24228,4.23164,4.24129,13880000.0
2009-11-06 14:52:00,4.24241,4.24241,4.23639,4.24128,4890000.0
2009-11-06 14:53:00,4.24128,4.24269,4.23166,4.24091,5630000.0
2009-11-06 14:54:00,4.24111,4.24144,4.23365,4.2359,6750000.0
2009-11-06 14:55:00,4.24145,4.24264,4.23538,4.24191,5260000.0
2009-11-06 14:56:00,4.24167,4.24167,4.23101,4.24042,7510000.0
2009-11-06 14:57:00,4.23935,4.24208,4.23566,4.23572,6760000.0
2009-11-06 14:58:00,4.24166,4.24166,4.23952,4.23997,6000000.0
2009-11-06 14:59:00,4.23078,4.24189,4.23078,4.24189,7500000.0
2009-11-06 15:00:00,4.23724,4.24263,4.23291,4.23291,7890000.0
2009-11-06 15:01:00,4.23927,4.24369,4.2368,4.23753,4890000.0
2009-11-06 15:02:00,4.23947,4.24269,4.23288,4.23288,5630000.0
2009-11-06 15:03:00,4.2398,4.24431,4.2322,4.2409,5630000.0
2009-11-06 15:04:00,4.23136,4.24285,4.23136,4.23836,8640000.0
2009-11-06 15:05:00,4.24134,4.24143,4.22886,4.241,14260000.0
2009-11-06 15:06:00,4.23746,4.24067,4.23444,4.23601,6000000.0
2009-11-06 15:07:00,4.2387,4.24566,4.2387,4.24349,9770000.0
2009-11-06 15:08:00,4.2427,4.24326,4.2325,4.24144,5640000.0
2009-11-06 15:09:00,4.24221,4.24221,4.23642,4.24135,6750000.0
2009-11-06 15:10:00,4.23561,4.24208,4.23216,4.23769,6380000.0
2009-11-06 15:11:00,4.2427,4.24421,4.23206,4.24004,16130000.0
2009-11-06 15:12:00,4.24207,4.24651,4.23734,4.24375,9010000.0
2009-11-06 15:13:00,4.24246,4.24246,4.23409,4.23939,5250000.0
2009-11-06 15:14:00,4.24037,4.24112,4.23056,4.23934,12780000.0
2009-11-06 15:15:00,4.23901,4.24429,4.23829,4.23914,6750000.0
2009-11-06 15:16:00,4.23977,4.24236,4.2361,4.23989,7880000.0
2009-11-06 15:17:00,4.24049,4.24095,4.22931,4.23969,5630000.0
2009-11-06 15:18:00,4.23974,4.2417,4.23053,4.23053,7130000.0
2009-11-06 15:19:00,4.24133,4.24133,4.23471,4.23955,5630000.0
2009-11-06 15:20:00,4.23245,4.24154,4.23245,4.23982,6750000.0
2009-11-06 15:21:00,4.23192,4.24301,4.23192,4.23786,6380000.0
2009-11-06 15:22:00,4.23034,4.24031,4.22887,4.22887,6770000.0
2009-11-06 15:23:00,4.24145,4.24145,4.23474,4.23676,5250000.0
2009-11-06 15:24:00,4.24024,4.24199,4.23098,4.23098,4530000.0
2009-11-06 15:25:00,4.23521,4.24049,4.23521,4.24027,6380000.0
2009-11-06 15:26:00,4.24101,4.24112,4.23795,4.24024,7130000.0
2009-11-06 15:27:00,4.2355,4.24038,4.23037,4.23598,4510000.0
2009-11-06 15:28:00,4.242,4.24446,4.23434,4.24388,6000000.0
2009-11-06 15:29:00,4.24011,4.24701,4.23377,4.24448,11260000.0
2009-11-06 15:30:00,4.24565,4.24661,4.23218,4.24386,7140000.0
2009-11-06 15:31:00,4.2388,4.24449,4.23321,4.23671,8250000.0
2009-11-06 15:32:00,4.2468,4.2492,4.24042,4.24703,7900000.0
2009-11-06 15:33:00,4.2488,4.2488,4.23943,4.24218,6010000.0
2009-11-06 15:34:00,4.24201,4.24737,4.24201,4.24261,4890000.0
2009-11-06 15:35:00,4.24034,4.24811,4.24034,4.24647,4510000.0
2009-11-06 15:36:00,4.24409,4.24831,4.23573,4.23816,6380000.0
2009-11-06 15:37:00,4.23906,4.2468,4.23906,4.24541,6010000.0
2009-11-06 15:38:00,4.24818,4.24848,4.24085,4.24249,4510000.0
2009-11-06 15:39:00,4.24501,4.25049,4.24201,4.2492,12760000.0
2009-11-06 15:40:00,4.2502,4.25046,4.23641,4.24758,7880000.0
2009-11-06 15:41:00,4.24844,4.25146,4.23675,4.24397,8640000.0
2009-11-06 15:42:00,4.24319,4.24832,4.23693,4.2441,5270000.0
2009-11-06 15:43:00,4.24984,4.24998,4.24204,4.24249,7130000.0
2009-11-06 15:44:00,4.24534,4.24561,4.2353,4.23841,17640000.0
2009-11-06 15:45:00,4.2433,4.24963,4.23784,4.24399,15400000.0
2009-11-06 15:46:00,4.24248,4.24248,4.23191,4.23658,7510000.0
2009-11-06 15:47:00,4.23518,4.24313,4.23518,4.23819,7130000.0
2009-11-06 15:48:00,4.24373,4.24406,4.23611,4.24133,6760000.0
2009-11-06 15:49:00,4.24466,4.24673,4.23909,4.24673,6010000.0
2009-11-06 15:50:00,4.24251,4.24865,4.24251,4.24715,7510000.0
2009-11-06 15:51:00,4.24415,4.25179,4.23807,4.24926,4880000.0
2009-11-06 15:52:00,4.25096,4.25126,4.24339,4.24585,7500000.0
2009-11-06 15:53:00,4.24202,4.24951,4.24171,4.24843,10890000.0
2009-11-06 15:54:00,4.24372,4.2494,4.23823,4.24774,6380000.0
2009-11-06 15:55:00,4.24624,4.24892,4.23866,4.24429,5270000.0
2009-11-06 15:56:00,4.24759,4.24841,4.23934,4.24162,7510000.0
2009-11-06 15:57:00,4.2473,4.2473,4.23532,4.24365,15400000.0
2009-11-06 15:58:00,4.24385,4.24701,4.23655,4.24227,8640000.0
2009-11-06 15:59:00,4.23578,4.24318,4.23329,4.24007,9380000.0
2009-11-06 16:00:00,4.24193,4.24601,4.23995,4.23995,5630000.0
2009-11-06 16:01:00,4.24381,4.24381,4.23907,4.24303,6000000.0
2009-11-06 16:02:00,4.24224,4.24311,4.23657,4.241,4510000.0
2009-11-06 16:03:00,4.2427,4.24417,4.23898,4.24324,9760000.0
2009-11-06 16:04:00,4.24207,4.24458,4.2365,4.24231,6010000.0
2009-11-06 16:05:00,4.2399,4.24414,4.23912,4.24414,5250000.0
2009-11-06 16:06:00,4.23766,4.24242,4.23386,4.24242,6750000.0
2009-11-06 16:07:00,4.24236,4.24236,4.2361,4.23847,6000000.0
2009-11-06 16:08:00,4.23992,4.24199,4.23508,4.24103,8260000.0
2009-11-06 16:09:00,4.24336,4.24422,4.23971,4.24311,5630000.0
2009-11-06 16:10:00,4.23337,4.24322,4.23231,4.24151,5630000.0
2009-11-06 16:11:00,4.24272,4.24356,4.23268,4.23268,6010000.0
2009-11-06 16:12:00,4.2419,4.2419,4.23262,4.23808,4880000.0
2009-11-06 16:13:00,4.24079,4.24079,4.22961,4.22961,8250000.0
2009-11-06 16:14:00,4.22983,4.24081,4.22983,4.23317,6010000.0
2009-11-06 16:15:00,4.24061,4.24227,4.22718,4.23888,14270000.0
2009-11-06 16:16:00,4.23932,4.24041,4.23008,4.23912,11260000.0
2009-11-06 16:17:00,4.24054,4.24054,4.23483,4.23483,4880000.0
2009-11-06 16:18:00,4.23679,4.2369,4.22765,4.23384,4510000.0
2009-11-06 16:19:00,4.2399,4.2399,4.2337,4.23795,7510000.0
2009-11-06 16:20:00,4.23595,4.24027,4.23056,4.23056,4510000.0
2009-11-06 16:21:00,4.23536,4.24192,4.23505,4.23924,8250000.0
2009-11-06 16:22:00,4.23764,4.24256,4.23287,4.24058,10510000.0
2009-11-06 16:23:00,4.24144,4.24248,4.23367,4.24113,11640000.0
2009-11-06 16:24:00,4.24037,4.24148,4.23726,4.23731,5640000.0
2009-11-06 16:25:00,4.24107,4.24292,4.23232,4.24191,5260000.0
2009-11-06 16:26:00,4.23743,4.24287,4.23118,4.24195,7890000.0
2009-11-06 16:27:00,4.23853,4.24307,4.23853,4.24307,6010000.0
2009-11-06 16:28:00,4.24302,4.24427,4.23334,4.24326,6390000.0
2009-11-06 16:29:00,4.23665,4.2426,4.23325,4.2426,12760000.0
2009-11-06 16:30:00,4.23651,4.24512,4.23651,4.24512,4510000.0
2009-11-06 16:31:00,4.24554,4.24554,4.2398,4.244,6010000.0
2009-11-06 16:32:00,4.24631,4.24631,4.24309,4.24501,7510000.0
2009-11-06 16:33:00,4.24122,4.24255,4.23532,4.24223,7500000.0
2009-11-06 16:34:00,4.24541,4.24541,4.23242,4.24213,6390000.0
2009-11-06 16:35:00,4.2399,4.24305,4.23685,4.24305,5250000.0
2009-11-06 16:36:00,4.24014,4.24432,4.23681,4.24013,4510000.0
2009-11-06 16:37:00,4.2417,4.2417,4.23487,4.23823,9380000.0
2009-11-06 16:38:00,4.22985,4.24021,4.22985,4.23439,6750000.0
2009-11-06 16:39:00,4.23357,4.24065,4.23357,4.23771,6020000.0
2009-11-06 16:40:00,4.23729,4.24415,4.23323,4.23723,10520000.0
2009-11-06 16:41:00,4.24279,4.24279,4.2305,4.23522,7130000.0
2009-11-06 16:42:00,4.24084,4.24173,4.23588,4.23893,8640000.0
2009-11-06 16:43:00,4.23551,4.24139,4.23551,4.24139,4880000.0
2009-11-06 16:44:00,4.2414,4.2414,4.22999,4.24064,7130000.0
2009-11-06 16:45:00,4.23838,4.24171,4.23251,4.23251,7130000.0
2009-11-06 16:46:00,4.23878,4.23938,4.23038,4.23271,5630000.0
2009-11-06 16:47:00,4.23956,4.23956,4.2291,4.23675,8630000.0
2009-11-06 16:48:00,4.23722,4.23937,4.22858,4.23102,7500000.0
2009-11-06 16:49:00,4.23914,4.24147,4.23481,4.23889,10890000.0
2009-11-06 16:50:00,4.23819,4.23886,4.23091,4.23815,10130000.0
2009-11-06 16:51:00,4.23663,4.2377,4.23198,4.23734,5630000.0
2009-11-06 16:52:00,4.23785,4.2383,4.22838,4.2383,7510000.0
2009-11-06 16:53:00,4.23589,4.23853,4.23208,4.23435,6750000.0
2009-11-06 16:54:00,4.23931,4.23967,4.23382,4.23785,8260000.0
2009-11-06 16:55:00,4.23415,4.23993,4.23221,4.23654,4880000.0
2009-11-06 16:56:00,4.23726,4.23726,4.22506,4.23669,4510000.0
2009-11-06 16:57:00,4.23399,4.2373,4.23095,4.23095,7500000.0
2009-11-06 16:58:00,4.23581,4.23862,4.23129,4.23776,5630000.0
2009-11-06 16:59:00,4.23776,4.23821,4.22793,4.23821,5260000.0
2009-11-06 17:00:00,4.23832,4.23951,4.22714,4.23785,13890000.0
2009-11-06 17:01:00,4.23823,4.23823,4.23342,4.23672,6010000.0
2009-11-06 17:02:00,4.23472,4.23661,4.2263,4.23154,5630000.0
2009-11-06 17:03:00,4.23692,4.23862,4.23168,4.23644,6760000.0
2009-11-06 17:04:00,4.23472,4.24074,4.228,4.23473,12380000.0
2009-11-06 17:05:00,4.23929,4.2414,4.23034,4.23577,7130000.0
2009-11-06 17:06:00,4.24017,4.24112,4.23202,4.23845,5250000.0
2009-11-06 17:07:00,4.23912,4.23972,4.23227,4.23854,16880000.0
2009-11-06 17:08:00,4.23407,4.2382,4.2283,4.23582,6000000.0
2009-11-06 17:09:00,4.24138,4.24138,4.23056,4.24102,8260000.0
2009-11-06 17:10:00,4.24276,4.24327,4.23301,4.23823,12390000.0
2009-11-06 17:11:00,4.23969,4.24421,4.23675,4.23993,18010000.0
2009-11-06 17:12:00,4.24187,4.25181,4.23239,4.24547,11630000.0
2009-11-06 17:13:00,4.2359,4.24796,4.2359,4.24366,6010000.0
2009-11-06 17:14:00,4.23782,4.24254,4.23628,4.24005,7130000.0
2009-11-06 17:15:00,4.24097,4.24902,4.23787,4.23788,10890000.0
2009-11-06 17:16:00,4.24035,4.24456,4.2377,4.24033,5650000.0
2009-11-06 17:17:00,4.2383,4.24544,4.2383,4.24544,8630000.0
2009-11-06 17:18:00,4.24335,4.24661,4.23315,4.24605,6390000.0
2009-11-06 17:19:00,4.24654,4.24672,4.2379,4.2416,6750000.0
2009-11-06 17:20:00,4.236,4.24463,4.236,4.24077,6750000.0
2009-11-06 17:21:00,4.23613,4.24587,4.23415,4.23415,6010000.0
2009-11-06 17:22:00,4.24108,4.2457,4.23457,4.24391,13890000.0
2009-11-06 17:23:00,4.24682,4.24682,4.23947,4.24578,7140000.0
2009-11-06 17:24:00,4.24225,4.24639,4.2403,4.24439,4890000.0
2009-11-06 17:25:00,4.24581,4.24859,4.23826,4.24546,5260000.0
2009-11-06 17:26:00,4.24417,4.25005,4.24306,4.25005,10890000.0
2009-11-06 17:27:00,4.24943,4.2534,4.24436,4.25149,12390000.0
2009-11-06 17:28:00,4.24121,4.25472,4.24121,4.25228,7130000.0
2009-11-06 17:29:00,4.24422,4.25426,4.24034,4.25089,5630000.0
2009-11-06 17:30:00,4.25523,4.25529,4.24194,4.25167,11630000.0
2009-11-06 17:31:00,4.24668,4.25437,4.24668,4.25122,14250000.0
2009-11-06 17:32:00,4.24878,4.25146,4.24878,4.25041,4880000.0
2009-11-06 17:33:00,4.24759,4.25174,4.24152,4.25119,12390000.0
2009-11-06 17:34:00,4.24953,4.25176,4.24128,4.24535,15410000.0
2009-11-06 17:35:00,4.25182,4.25236,4.2463,4.25124,8640000.0
2009-11-06 17:36:00,4.25149,4.25248,4.24703,4.24703,7500000.0
2009-11-06 17:37:00,4.25292,4.25314,4.24919,4.25232,6000000.0
2009-11-06 17:38:00,4.24663,4.25192,4.24108,4.25192,5250000.0
2009-11-06 17:39:00,4.24826,4.25402,4.24826,4.24966,7510000.0
2009-11-06 17:40:00,4.24627,4.25303,4.2455,4.25303,7130000.0
2009-11-06 17:41:00,4.2526,4.2526,4.2473,4.25046,6000000.0
2009-11-06 17:42:00,4.24256,4.25273,4.24256,4.25145,7500000.0
2009-11-06 17:43:00,4.25113,4.25206,4.2427,4.2427,6380000.0
2009-11-06 17:44:00,4.24633,4.25207,4.24403,4.25207,7140000.0
2009-11-06 17:45:00,4.25252,4.25311,4.24663,4.25183,8650000.0
2009-11-06 17:46:00,4.24548,4.25367,4.24333,4.25253,9010000.0
2009-11-06 17:47:00,4.25225,4.25225,4.24664,4.24754,8250000.0
2009-11-06 17:48:00,4.25027,4.25084,4.24308,4.24706,7130000.0
2009-11-06 17:49:00,4.24709,4.25103,4.23864,4.23864,8250000.0
2009-11-06 17:50:00,4.24603,4.2502,4.23991,4.2502,6750000.0
2009-11-06 17:51:00,4.24578,4.25037,4.23801,4.23801,10510000.0
2009-11-06 17:52:00,4.2513,4.25326,4.24284,4.246,5630000.0
2009-11-06 17:53:00,4.2464,4.24827,4.24059,4.24708,8270000.0
2009-11-06 17:54:00,4.24447,4.25016,4.2429,4.2429,6380000.0
2009-11-06 17:55:00,4.24803,4.24854,4.24131,4.24842,12750000.0
2009-11-06 17:56:00,4.24908,4.24939,4.2441,4.24831,6000000.0
2009-11-06 17:57:00,4.24826,4.24943,4.24265,4.24524,7130000.0
2009-11-06 17:58:00,4.24635,4.24843,4.23867,4.24717,9000000.0
2009-11-06 17:59:00,4.247,4.24884,4.24137,4.24587,9770000.0
2009-11-06 18:00:00,4.23843,4.24468,4.2352,4.24468,8250000.0
2009-11-06 18:01:00,4.24538,4.25068,4.24454,4.24513,8260000.0
2009-11-06 18:02:00,4.24531,4.24998,4.24117,4.24691,7510000.0
2009-11-06 18:03:00,4.24832,4.24921,4.23713,4.24649,5250000.0
2009-11-06 18:04:00,4.24806,4.24818,4.24523,4.24631,5260000.0
2009-11-06 18:05:00,4.2477,4.24956,4.23803,4.24626,8630000.0
2009-11-06 18:06:00,4.24266,4.24891,4.23836,4.24163,7880000.0
2009-11-06 18:07:00,4.23956,4.24318,4.23529,4.2421,5250000.0
2009-11-06 18:08:00,4.24401,4.24401,4.23626,4.2372,7150000.0
2009-11-06 18:09:00,4.24315,4.24392,4.23567,4.24008,5260000.0
2009-11-06 18:10:00,4.23584,4.24056,4.23509,4.23921,11260000.0
2009-11-06 18:11:00,4.24058,4.2415,4.23064,4.23538,4880000.0
2009-11-06 18:12:00,4.24182,4.24617,4.23218,4.23623,4880000.0
2009-11-06 18:13:00,4.23605,4.24162,4.23177,4.23177,6000000.0
2009-11-06 18:14:00,4.23455,4.24126,4.23424,4.23797,7130000.0
2009-11-06 18:15:00,4.24079,4.2428,4.2326,4.23695,9010000.0
2009-11-06 18:16:00,4.24056,4.24236,4.2316,4.2316,7140000.0
2009-11-06 18:17:00,4.24123,4.24254,4.23517,4.24101,6760000.0
2009-11-06 18:18:00,4.23863,4.24329,4.23185,4.23756,7130000.0
2009-11-06 18:19:00,4.23705,4.24237,4.23705,4.24078,5250000.0
2009-11-06 18:20:00,4.23739,4.24198,4.23739,4.23929,5630000.0
2009-11-06 18:21:00,4.23164,4.24176,4.23164,4.24027,6750000.0
2009-11-06 18:22:00,4.23771,4.24216,4.23122,4.24119,5640000.0
2009-11-06 18:23:00,4.23201,4.24229,4.23201,4.23693,9010000.0
2009-11-06 18:24:00,4.24229,4.24289,4.23308,4.24016,8270000.0
2009-11-06 18:25:00,4.23955,4.24293,4.23651,4.24135,6380000.0
2009-11-06 18:26:00,4.24548,4.24548,4.23625,4.24014,6000000.0
2009-11-06 18:27:00,4.24245,4.24393,4.23446,4.23837,7890000.0
2009-11-06 18:28:00,4.24311,4.24484,4.2384,4.24048,6390000.0
2009-11-06 18:29:00,4.24122,4.24464,4.23278,4.24073,5250000.0
2009-11-06 18:30:00,4.24078,4.24604,4.23491,4.23491,7520000.0
2009-11-06 18:31:00,4.23934,4.24643,4.23547,4.24371,7140000.0
2009-11-06 18:32:00,4.23952,4.24785,4.23852,4.24412,9760000.0
2009-11-06 18:33:00,4.23829,4.24453,4.23241,4.24379,10510000.0
2009-11-06 18:34:00,4.24471,4.24471,4.23718,4.24296,6750000.0
2009-11-06 18:35:00,4.24466,4.2493,4.24073,4.24279,12760000.0
2009-11-06 18:36:00,4.24501,4.24704,4.23784,4.24149,9380000.0
2009-11-06 18:37:00,4.24504,4.24504,4.23862,4.24291,6390000.0
2009-11-06 18:38:00,4.24406,4.24533,4.23967,4.23967,8260000.0
2009-11-06 18:39:00,4.24174,4.24443,4.23318,4.24295,8250000.0
2009-11-06 18:40:00,4.24554,4.24676,4.23879,4.24302,9760000.0
2009-11-06 18:41:00,4.23946,4.24392,4.2363,4.23849,6380000.0
2009-11-06 18:42:00,4.24008,4.24532,4.23882,4.24401,7890000.0
2009-11-06 18:43:00,4.24261,4.24414,4.23844,4.23844,7880000.0
2009-11-06 18:44:00,4.24247,4.24499,4.23699,4.24223,6010000.0
2009-11-06 18:45:00,4.2432,4.24887,4.2432,4.24421,5270000.0
2009-11-06 18:46:00,4.23804,4.24382,4.23365,4.24382,7130000.0
2009-11-06 18:47:00,4.24343,4.24531,4.23876,4.24333,8250000.0
2009-11-06 18:48:00,4.24307,4.24579,4.24015,4.24573,4510000.0
2009-11-06 18:49:00,4.24505,4.24505,4.24044,4.24407,6390000.0
2009-11-06 18:50:00,4.24064,4.24636,4.24064,4.24636,7880000.0
2009-11-06 18:51:00,4.24608,4.24608,4.23864,4.24266,6380000.0
2009-11-06 18:52:00,4.24226,4.24579,4.2412,4.2412,7500000.0
2009-11-06 18:53:00,4.24568,4.24727,4.23586,4.24572,8250000.0
2009-11-06 18:54:00,4.24374,4.24401,4.2345,4.24401,7140000.0
2009-11-06 18:55:00,4.24591,4.24591,4.23474,4.24415,10130000.0
2009-11-06 18:56:00,4.24694,4.24694,4.23936,4.24454,7880000.0
2009-11-06 18:57:00,4.24659,4.24663,4.23451,4.24174,7130000.0
2009-11-06 18:58:00,4.24095,4.25174,4.23571,4.246,6400000.0
2009-11-06 18:59:00,4.24173,4.24617,4.23426,4.24081,6390000.0
2009-11-06 19:00:00,4.24581,4.24581,4.23494,4.24094,6000000.0
2009-11-06 19:01:00,4.24437,4.24555,4.24054,4.24415,4510000.0
2009-11-06 19:02:00,4.24633,4.2474,4.23582,4.24687,11260000.0
2009-11-06 19:03:00,4.24418,4.2446,4.23342,4.23342,6020000.0
2009-11-06 19:04:00,4.24573,4.24573,4.2376,4.23894,12010000.0
2009-11-06 19:05:00,4.24472,4.24512,4.23399,4.2409,8630000.0
2009-11-06 19:06:00,4.24074,4.24074,4.23516,4.23948,7510000.0
2009-11-06 19:07:00,4.24045,4.24265,4.2309,4.23882,6010000.0
2009-11-06 19:08:00,4.23945,4.23988,4.22928,4.22928,5250000.0
2009-11-06 19:09:00,4.23776,4.24221,4.23025,4.23025,5630000.0
2009-11-06 19:10:00,4.24028,4.24028,4.23381,4.23913,7130000.0
2009-11-06 19:11:00,4.23412,4.24021,4.23412,4.2393,4880000.0
2009-11-06 19:12:00,4.24046,4.24054,4.22967,4.23921,6390000.0
2009-11-06 19:13:00,4.23307,4.24177,4.23307,4.23971,5250000.0
2009-11-06 19:14:00,4.23139,4.24206,4.23139,4.23677,6770000.0
2009-11-06 19:15:00,4.24127,4.24127,4.23454,4.23922,6750000.0
2009-11-06 19:16:00,4.23811,4.24211,4.23045,4.24158,9010000.0
2009-11-06 19:17:00,4.23941,4.24296,4.23218,4.24244,7880000.0
2009-11-06 19:18:00,4.24216,4.24216,4.22935,4.2394,5630000.0
2009-11-06 19:19:00,4.23923,4.24089,4.23614,4.23614,4510000.0
2009-11-06 19:20:00,4.23998,4.2412,4.23734,4.24023,5260000.0
2009-11-06 19:21:00,4.23623,4.24221,4.23018,4.23709,9010000.0
2009-11-06 19:22:00,4.23798,4.2397,4.22928,4.22928,4510000.0
2009-11-06 19:23:00,4.23725,4.23882,4.22464,4.23276,7880000.0
2009-11-06 19:24:00,4.2363,4.24528,4.2334,4.23858,11270000.0
2009-11-06 19:25:00,4.23782,4.24031,4.22886,4.22914,9010000.0
2009-11-06 19:26:00,4.24171,4.24171,4.23162,4.23974,4880000.0
2009-11-06 19:27:00,4.24153,4.24153,4.23048,4.23048,4510000.0
2009-11-06 19:28:00,4.24115,4.24188,4.23636,4.23838,4890000.0
2009-11-06 19:29:00,4.24148,4.24148,4.23051,4.23839,7500000.0
2009-11-06 19:30:00,4.23176,4.24206,4.23176,4.23684,8630000.0
2009-11-06 19:31:00,4.24326,4.24349,4.23853,4.23888,6390000.0
2009-11-06 19:32:00,4.24001,4.24094,4.23415,4.23415,4880000.0
2009-11-06 19:33:00,4.23939,4.23987,4.22834,4.23938,7500000.0
2009-11-06 19:34:00,4.23471,4.24148,4.2286,4.24104,4880000.0
2009-11-06 19:35:00,4.23256,4.241,4.23256,4.239,5250000.0
2009-11-06 19:36:00,4.24013,4.24031,4.23017,4.23017,7510000.0
2009-11-06 19:37:00,4.2358,4.24195,4.2358,4.23964,4880000.0
2009-11-06 19:38:00,4.23052,4.23982,4.23052,4.23982,4880000.0
2009-11-06 19:39:00,4.23817,4.24006,4.23076,4.23316,8260000.0
2009-11-06 19:40:00,4.23742,4.23851,4.22804,4.23851,7880000.0
2009-11-06 19:41:00,4.23849,4.23969,4.23085,4.23193,6380000.0
2009-11-06 19:42:00,4.23591,4.23721,4.23157,4.23566,6020000.0
2009-11-06 19:43:00,4.23354,4.24231,4.23325,4.23943,10520000.0
2009-11-06 19:44:00,4.23302,4.23968,4.23302,4.23833,6000000.0
2009-11-06 19:45:00,4.23439,4.23973,4.22801,4.22801,7500000.0
2009-11-06 19:46:00,4.23259,4.24228,4.23259,4.24072,6380000.0
2009-11-06 19:47:00,4.23773,4.23954,4.23302,4.23302,4510000.0
2009-11-06 19:48:00,4.23621,4.23656,4.22885,4.23609,5640000.0
2009-11-06 19:49:00,4.23412,4.2391,4.22926,4.2391,5630000.0
2009-11-06 19:50:00,4.23994,4.23994,4.23507,4.23749,6010000.0
2009-11-06 19:51:00,4.23931,4.23931,4.23605,4.23847,5250000.0
2009-11-06 19:52:00,4.23415,4.23835,4.23415,4.2362,6010000.0
2009-11-06 19:53:00,4.22916,4.23789,4.22916,4.23157,5250000.0
2009-11-06 19:54:00,4.23556,4.23959,4.22948,4.23409,4510000.0
2009-11-06 19:55:00,4.23873,4.23938,4.2326,4.23594,4880000.0
2009-11-06 19:56:00,4.23761,4.23821,4.23314,4.23621,6000000.0
2009-11-06 19:57:00,4.23897,4.23897,4.23288,4.23779,6000000.0
2009-11-06 19:58:00,4.23818,4.23944,4.22746,4.23944,6380000.0
2009-11-06 19:59:00,4.23629,4.24111,4.23098,4.23979,6380000.0
2009-11-06 20:00:00,4.23949,4.24032,4.23189,4.2386,6000000.0
2009-11-06 20:01:00,4.23844,4.23844,4.22715,4.22715,5630000.0
2009-11-06 20:02:00,4.23696,4.23966,4.22869,4.23629,4880000.0
2009-11-06 20:03:00,4.23144,4.23916,4.22969,4.2314,5630000.0
2009-11-06 20:04:00,4.23531,4.23864,4.22757,4.23667,5630000.0
2009-11-06 20:05:00,4.23952,4.2398,4.2275,4.23604,4880000.0
2009-11-06 20:06:00,4.23969,4.23969,4.22798,4.2357,7510000.0
2009-11-06 20:07:00,4.23322,4.23901,4.23322,4.23726,6010000.0
2009-11-06 20:08:00,4.23259,4.23645,4.22705,4.23645,9010000.0
2009-11-06 20:09:00,4.23866,4.23866,4.22817,4.23503,6390000.0
2009-11-06 20:10:00,4.23772,4.23856,4.23197,4.23684,6000000.0
2009-11-06 20:11:00,4.23634,4.23944,4.22889,4.23823,4890000.0
2009-11-06 20:12:00,4.23661,4.2385,4.23179,4.23793,7880000.0
2009-11-06 20:13:00,4.22992,4.23964,4.22992,4.23904,7130000.0
2009-11-06 20:14:00,4.23755,4.23755,4.23343,4.2361,5250000.0
2009-11-06 20:15:00,4.23652,4.23934,4.23011,4.23011,6770000.0
2009-11-06 20:16:00,4.23481,4.23975,4.23404,4.23608,4880000.0
2009-11-06 20:17:00,4.23675,4.2373,4.22721,4.23145,7890000.0
2009-11-06 20:18:00,4.23547,4.24112,4.23444,4.23444,6390000.0
2009-11-06 20:19:00,4.23857,4.24043,4.23014,4.23881,4510000.0
2009-11-06 20:20:00,4.23922,4.24084,4.23162,4.2387,6010000.0
2009-11-06 20:21:00,4.2296,4.23941,4.2296,4.23909,6750000.0
2009-11-06 20:22:00,4.23821,4.23845,4.22878,4.23513,5260000.0
2009-11-06 20:23:00,4.23888,4.2399,4.2328,4.2353,6010000.0
2009-11-06 20:24:00,4.23772,4.23792,4.23296,4.23705,7130000.0
2009-11-06 20:25:00,4.23786,4.23864,4.23113,4.23806,5630000.0
2009-11-06 20:26:00,4.23819,4.23897,4.22744,4.23383,6750000.0
2009-11-06 20:27:00,4.23713,4.23943,4.23252,4.23866,6380000.0
2009-11-06 20:28:00,4.23868,4.23933,4.23787,4.23867,5250000.0
2009-11-06 20:29:00,4.23606,4.23957,4.22922,4.22922,5250000.0
2009-11-06 20:30:00,4.23399,4.23827,4.22783,4.23401,4890000.0
2009-11-06 20:31:00,4.23519,4.24035,4.23519,4.23881,5630000.0
2009-11-06 20:32:00,4.23981,4.23981,4.23557,4.23835,4890000.0
2009-11-06 20:33:00,4.2395,4.24206,4.22945,4.24059,5260000.0
2009-11-06 20:34:00,4.23999,4.23999,4.23028,4.23028,4140000.0
2009-11-06 20:35:00,4.23799,4.24055,4.23423,4.23575,7880000.0
2009-11-06 20:36:00,4.23827,4.23827,4.22481,4.2363,4880000.0
2009-11-06 20:37:00,4.23314,4.23861,4.23106,4.23733,6000000.0
2009-11-06 20:38:00,4.23922,4.24399,4.2287,4.23865,7510000.0
2009-11-06 20:39:00,4.23788,4.23901,4.22835,4.23507,5630000.0
2009-11-06 20:40:00,4.23867,4.23965,4.23655,4.23878,4880000.0
2009-11-06 20:41:00,4.23677,4.24096,4.22946,4.22946,4880000.0
2009-11-06 20:42:00,4.23697,4.23944,4.23208,4.23342,4880000.0
2009-11-06 20:43:00,4.23883,4.24115,4.2309,4.2309,6000000.0
2009-11-06 20:44:00,4.23669,4.24007,4.23067,4.23485,5250000.0
2009-11-06 20:45:00,4.23813,4.23973,4.23242,4.23973,5260000.0
2009-11-06 20:46:00,4.23675,4.24041,4.2283,4.23721,6380000.0
2009-11-06 20:47:00,4.24081,4.24081,4.23134,4.23771,4880000.0
2009-11-06 20:48:00,4.23931,4.24102,4.23107,4.23566,4880000.0
2009-11-06 20:49:00,4.23943,4.23943,4.23377,4.23908,4880000.0
2009-11-06 20:50:00,4.24057,4.24057,4.23501,4.23503,4890000.0
2009-11-06 20:51:00,4.23132,4.24159,4.23132,4.24159,5250000.0
2009-11-06 20:52:00,4.24028,4.24044,4.23172,4.24044,6750000.0
2009-11-06 20:53:00,4.23816,4.23918,4.23163,4.23442,4510000.0
2009-11-06 20:54:00,4.23994,4.24007,4.23801,4.2393,4880000.0
2009-11-06 20:55:00,4.23972,4.24,4.23326,4.23987,7500000.0
2009-11-06 20:56:00,4.23917,4.24066,4.2352,4.2352,5630000.0
2009-11-06 20:57:00,4.24022,4.24181,4.22936,4.23212,6390000.0
2009-11-06 20:58:00,4.23772,4.23944,4.22999,4.23706,6390000.0
2009-11-06 20:59:00,4.23609,4.24032,4.22974,4.22974,4880000.0
2009-11-06 21:00:00,4.24054,4.24079,4.23328,4.24042,6380000.0
2009-11-06 21:01:00,4.24061,4.24354,4.23429,4.23429,6000000.0
2009-11-06 21:02:00,4.23548,4.24037,4.23074,4.23519,4880000.0
2009-11-06 21:03:00,4.23991,4.23991,4.22974,4.23909,5630000.0
2009-11-06 21:04:00,4.23894,4.2412,4.23443,4.23982,5250000.0
2009-11-06 21:05:00,4.23815,4.24163,4.23766,4.2409,7880000.0
2009-11-06 21:06:00,4.23755,4.23931,4.22791,4.23819,6380000.0
2009-11-06 21:07:00,4.23918,4.23978,4.23408,4.23408,4880000.0
2009-11-06 21:08:00,4.23556,4.23928,4.23556,4.23808,4880000.0
2009-11-06 21:09:00,4.23244,4.24027,4.23244,4.23696,4140000.0
2009-11-06 21:10:00,4.24002,4.24031,4.23359,4.23451,6390000.0
2009-11-06 21:11:00,4.23914,4.24202,4.23477,4.23915,7130000.0
2009-11-06 21:12:00,4.23988,4.24076,4.23548,4.23982,4140000.0
2009-11-06 21:13:00,4.23949,4.23949,4.22998,4.23924,6750000.0
2009-11-06 21:14:00,4.23744,4.23935,4.22997,4.22997,4510000.0
2009-11-06 21:15:00,4.24138,4.24138,4.23551,4.23857,5630000.0
2009-11-06 21:16:00,4.23629,4.24169,4.23291,4.23568,5260000.0
2009-11-06 21:17:00,4.24026,4.24026,4.23051,4.23965,4880000.0
2009-11-06 21:18:00,4.23955,4.24023,4.23565,4.23827,7140000.0
2009-11-06 21:19:00,4.23232,4.24,4.23232,4.23896,4880000.0
2009-11-06 21:20:00,4.2394,4.23998,4.23086,4.23086,8250000.0
2009-11-06 21:21:00,4.23955,4.24084,4.23081,4.237,6010000.0
2009-11-06 21:22:00,4.2394,4.2394,4.22988,4.23914,5260000.0
2009-11-06 21:23:00,4.23975,4.23975,4.23098,4.23773,6010000.0
2009-11-06 21:24:00,4.23536,4.23993,4.23288,4.23938,6000000.0
2009-11-06 21:25:00,4.23823,4.23925,4.23258,4.23258,5630000.0
2009-11-06 21:26:00,4.2354,4.23991,4.2354,4.23991,4880000.0
2009-11-06 21:27:00,4.23877,4.23877,4.2307,4.23748,5260000.0
2009-11-06 21:28:00,4.23771,4.24033,4.23028,4.24033,7130000.0
2009-11-06 21:29:00,4.23816,4.24182,4.23057,4.23636,9000000.0
2009-11-06 21:30:00,4.24108,4.24108,4.23502,4.23843,5260000.0
2009-11-06 21:31:00,4.23727,4.23956,4.23289,4.23766,6760000.0
2009-11-06 21:32:00,4.22936,4.23974,4.22936,4.23928,6000000.0
2009-11-06 21:33:00,4.23684,4.23876,4.23429,4.23823,5260000.0
2009-11-06 21:34:00,4.2332,4.23995,4.2332,4.23539,4880000.0
2009-11-06 21:35:00,4.23767,4.23881,4.23431,4.23658,5260000.0
2009-11-06 21:36:00,4.23709,4.23854,4.23338,4.2371,5270000.0
2009-11-06 21:37:00,4.2386,4.23922,4.2317,4.23922,6380000.0
2009-11-06 21:38:00,4.23862,4.24,4.23202,4.23202,5250000.0
2009-11-06 21:39:00,4.22767,4.23748,4.22767,4.23739,7880000.0
2009-11-06 21:40:00,4.23099,4.23958,4.23099,4.23719,4880000.0
2009-11-06 21:41:00,4.23917,4.23917,4.22712,4.22983,7880000.0
2009-11-06 21:42:00,4.23529,4.23959,4.23183,4.23959,7880000.0
2009-11-06 21:43:00,4.23814,4.23865,4.23402,4.23402,8260000.0
2009-11-06 21:44:00,4.23479,4.23857,4.23005,4.23005,5640000.0
2009-11-06 21:45:00,4.23544,4.23957,4.23544,4.2372,5250000.0
2009-11-06 21:46:00,4.23661,4.23963,4.23143,4.23844,4880000.0
2009-11-06 21:47:00,4.23913,4.23913,4.22968,4.23444,5630000.0
2009-11-06 21:48:00,4.23728,4.2393,4.22751,4.23708,6000000.0
2009-11-06 21:49:00,4.23935,4.23997,4.23052,4.23885,7880000.0
2009-11-06 21:50:00,4.22862,4.23847,4.22797,4.2366,6000000.0
2009-11-06 21:51:00,4.23975,4.24085,4.23141,4.23966,5630000.0
2009-11-06 21:52:00,4.23781,4.23864,4.23153,4.23847,6010000.0
2009-11-06 21:53:00,4.23903,4.23963,4.23341,4.23341,4510000.0
2009-11-06 21:54:00,4.23384,4.23784,4.22643,4.23287,5260000.0
2009-11-06 21:55:00,4.23804,4.24043,4.2369,4.2384,7880000.0
2009-11-06 21:56:00,4.23896,4.23964,4.22948,4.23226,8250000.0
2009-11-06 21:57:00,4.23475,4.23674,4.22622,4.23,8250000.0
2009-11-06 21:58:00,4.23661,4.23779,4.23249,4.23623,6760000.0
2009-11-06 21:59:00,4.23217,4.23646,4.22654,4.23108,4890000.0
2009-11-06 22:00:00,4.23319,4.23736,4.22855,4.23621,7880000.0
2009-11-06 22:01:00,4.23574,4.2381,4.23506,4.2381,4880000.0
2009-11-06 22:02:00,4.23437,4.23741,4.23123,4.2326,7510000.0
2009-11-06 22:03:00,4.23364,4.23722,4.22696,4.23569,7510000.0
2009-11-06 22:04:00,4.23708,4.23708,4.22819,4.23626,7510000.0
2009-11-06 22:05:00,4.22979,4.23779,4.22811,4.22811,7880000.0
2009-11-06 22:06:00,4.23588,4.23681,4.23078,4.23412,4880000.0
2009-11-06 22:07:00,4.23652,4.23827,4.22872,4.23557,4880000.0
2009-11-06 22:08:00,4.23381,4.24001,4.22966,4.23337,5630000.0
2009-11-06 22:09:00,4.23513,4.23723,4.23093,4.23652,4880000.0
2009-11-06 22:10:00,4.2282,4.24172,4.2282,4.23957,6760000.0
2009-11-06 22:11:00,4.23727,4.23773,4.22799,4.23694,6390000.0
2009-11-06 22:12:00,4.23363,4.23594,4.22551,4.23351,6000000.0
2009-11-06 22:13:00,4.23469,4.23499,4.2286,4.2349,7130000.0
2009-11-06 22:14:00,4.23323,4.23568,4.2246,4.2246,5250000.0
2009-11-06 22:15:00,4.23681,4.23709,4.22686,4.23322,6750000.0
2009-11-06 22:16:00,4.23532,4.23532,4.22609,4.23224,7130000.0
2009-11-06 22:17:00,4.23528,4.23773,4.22658,4.23602,6390000.0
2009-11-06 22:18:00,4.23235,4.23323,4.22646,4.23151,6380000.0
2009-11-06 22:19:00,4.2325,4.23671,4.23239,4.23569,4520000.0
2009-11-06 22:20:00,4.2367,4.2367,4.2314,4.23308,6010000.0
2009-11-06 22:21:00,4.23724,4.23724,4.2321,4.2321,5630000.0
2009-11-06 22:22:00,4.23585,4.23996,4.22806,4.23745,7130000.0
2009-11-06 22:23:00,4.23365,4.23707,4.22826,4.23052,6390000.0
2009-11-06 22:24:00,4.23593,4.23686,4.22677,4.23686,5630000.0
2009-11-06 22:25:00,4.23444,4.23523,4.2304,4.23497,4880000.0
2009-11-06 22:26:00,4.23511,4.23766,4.22818,4.23466,6000000.0
2009-11-06 22:27:00,4.23614,4.23857,4.23256,4.23597,5250000.0
2009-11-06 22:28:00,4.23726,4.23888,4.23522,4.23806,4880000.0
2009-11-06 22:29:00,4.23342,4.23683,4.22828,4.22828,5630000.0
2009-11-06 22:30:00,4.2347,4.23808,4.23297,4.23445,6390000.0
2009-11-06 22:31:00,4.23679,4.23938,4.2335,4.23408,6380000.0
2009-11-06 22:32:00,4.2378,4.2378,4.23425,4.23425,4880000.0
2009-11-06 22:33:00,4.23272,4.23655,4.23208,4.23566,6010000.0
2009-11-06 22:34:00,4.23769,4.23769,4.22774,4.22774,7140000.0
2009-11-06 22:35:00,4.23268,4.23786,4.22989,4.23079,5250000.0
2009-11-06 22:36:00,4.23679,4.23785,4.23456,4.23456,4510000.0
2009-11-06 22:37:00,4.23365,4.23624,4.23365,4.23389,5630000.0
2009-11-06 22:38:00,4.23549,4.23549,4.23043,4.23475,5630000.0
2009-11-06 22:39:00,4.22958,4.23388,4.22098,4.23388,6760000.0
2009-11-06 22:40:00,4.23458,4.23589,4.22701,4.23589,4880000.0
2009-11-06 22:41:00,4.23548,4.23548,4.22872,4.23457,4880000.0
2009-11-06 22:42:00,4.23597,4.23597,4.23049,4.23402,4880000.0
2009-11-06 22:43:00,4.23563,4.23563,4.23219,4.23541,4880000.0
2009-11-06 22:44:00,4.23219,4.23341,4.22468,4.22468,6010000.0
2009-11-06 22:45:00,4.23143,4.23599,4.22879,4.22879,6010000.0
2009-11-06 22:46:00,4.2358,4.2358,4.22944,4.23434,5250000.0
2009-11-06 22:47:00,4.23444,4.23716,4.23185,4.23567,6010000.0
2009-11-06 22:48:00,4.2342,4.23496,4.22718,4.2342,6000000.0
2009-11-06 22:49:00,4.23297,4.23446,4.22716,4.23446,7140000.0
2009-11-06 22:50:00,4.23477,4.23554,4.22617,4.23437,6760000.0
2009-11-06 22:51:00,4.23303,4.23303,4.2224,4.23297,5260000.0
2009-11-06 22:52:00,4.23461,4.23461,4.22631,4.23295,7510000.0
2009-11-06 22:53:00,4.23442,4.23545,4.23302,4.23302,4880000.0
2009-11-06 22:54:00,4.23584,4.23584,4.23102,4.23346,7880000.0
2009-11-06 22:55:00,4.22957,4.23637,4.22846,4.23474,5630000.0
2009-11-06 22:56:00,4.22558,4.23642,4.22558,4.23598,5260000.0
2009-11-06 22:57:00,4.23403,4.23536,4.22561,4.2341,7130000.0
2009-11-06 22:58:00,4.23521,4.23521,4.22411,4.22833,4880000.0
2009-11-06 22:59:00,4.23101,4.23459,4.22451,4.2284,4510000.0
2009-11-06 23:00:00,4.2345,4.2358,4.23011,4.2358,5250000.0
2009-11-06 23:01:00,4.23491,4.23491,4.22568,4.23328,6000000.0
2009-11-06 23:02:00,4.23441,4.23519,4.22487,4.22487,4880000.0
2009-11-06 23:03:00,4.23473,4.23572,4.22793,4.22793,6750000.0
2009-11-06 23:04:00,4.23258,4.23511,4.22937,4.23269,4880000.0
2009-11-06 23:05:00,4.22391,4.23417,4.22391,4.2281,5250000.0
2009-11-06 23:06:00,4.23348,4.23493,4.22999,4.2322,4890000.0
2009-11-06 23:07:00,4.23167,4.23543,4.22602,4.23399,4880000.0
2009-11-06 23:08:00,4.23339,4.23407,4.22903,4.23401,4880000.0
2009-11-06 23:09:00,4.2352,4.23526,4.23358,4.234,5260000.0
2009-11-06 23:10:00,4.23348,4.235,4.22864,4.23298,6000000.0
2009-11-06 23:11:00,4.22803,4.23328,4.22691,4.22824,7880000.0
2009-11-06 23:13:00,4.22833,4.23421,4.22833,4.22999,4510000.0
2009-11-06 23:14:00,4.23296,4.23468,4.22564,4.22564,4880000.0
2009-11-06 23:15:00,4.23603,4.23603,4.22778,4.23323,4510000.0
2009-11-06 23:16:00,4.23436,4.23506,4.23244,4.23368,4880000.0
2009-11-06 23:17:00,4.23286,4.23603,4.2303,4.23511,8260000.0
2009-11-06 23:18:00,4.23464,4.23464,4.23052,4.2341,6000000.0
2009-11-06 23:19:00,4.23452,4.23675,4.22549,4.22549,7130000.0
2009-11-06 23:20:00,4.23483,4.23569,4.22803,4.22803,6380000.0
2009-11-06 23:21:00,4.23509,4.23509,4.228,4.23104,4880000.0
2009-11-06 23:22:00,4.23502,4.23578,4.23048,4.23079,6000000.0
2009-11-06 23:23:00,4.23255,4.23575,4.23108,4.23575,4880000.0
2009-11-06 23:24:00,4.23007,4.23613,4.22985,4.23215,6000000.0
2009-11-06 23:25:00,4.2331,4.2343,4.22641,4.22641,4510000.0
2009-11-06 23:26:00,4.23248,4.23644,4.22635,4.22635,4140000.0
2009-11-06 23:27:00,4.23414,4.23453,4.22319,4.23349,7510000.0
2009-11-06 23:28:00,4.23243,4.23503,4.22871,4.23298,6770000.0
2009-11-06 23:29:00,4.23217,4.23594,4.2309,4.23493,6380000.0
2009-11-06 23:30:00,4.23324,4.23719,4.22749,4.23132,7500000.0
2009-11-06 23:31:00,4.23346,4.23474,4.22952,4.23241,5640000.0
2009-11-06 23:32:00,4.23128,4.23466,4.22791,4.23229,5250000.0
2009-11-06 23:33:00,4.23096,4.23438,4.2255,4.22898,4880000.0
2009-11-06 23:34:00,4.23376,4.23587,4.23011,4.23442,6760000.0
2009-11-06 23:35:00,4.22487,4.23489,4.22487,4.23487,4880000.0
2009-11-06 23:36:00,4.23159,4.23367,4.22798,4.22798,5630000.0
2009-11-06 23:37:00,4.23334,4.2377,4.23167,4.23542,7130000.0
2009-11-06 23:38:00,4.22937,4.23254,4.22371,4.22371,7880000.0
2009-11-06 23:39:00,4.22954,4.23539,4.22954,4.2338,6010000.0
2009-11-06 23:40:00,4.23366,4.23443,4.22398,4.23211,6000000.0
2009-11-06 23:41:00,4.23206,4.23206,4.21965,4.22883,6760000.0
2009-11-06 23:42:00,4.23509,4.23509,4.22388,4.23335,5260000.0
2009-11-06 23:43:00,4.23239,4.23377,4.22713,4.23274,7130000.0
2009-11-06 23:44:00,4.23019,4.23367,4.22337,4.2313,7500000.0
2009-11-06 23:45:00,4.23446,4.2372,4.23223,4.23478,5630000.0
2009-11-06 23:46:00,4.23118,4.2345,4.22477,4.22852,6390000.0
2009-11-06 23:47:00,4.22878,4.23403,4.22878,4.22943,5270000.0
2009-11-06 23:48:00,4.23455,4.23455,4.22944,4.22968,6010000.0
2009-11-06 23:49:00,4.22933,4.23648,4.22933,4.23158,6760000.0
2009-11-06 23:50:00,4.23417,4.23417,4.22272,4.22815,6380000.0
2009-11-06 23:51:00,4.23212,4.23478,4.22484,4.23135,4520000.0
2009-11-06 23:52:00,4.23337,4.2338,4.22849,4.22849,7880000.0
2009-11-06 23:53:00,4.23252,4.23515,4.22847,4.22847,5630000.0
2009-11-06 23:54:00,4.23331,4.23555,4.22612,4.23366,7510000.0
2009-11-06 23:55:00,4.22462,4.23478,4.22462,4.23246,6380000.0
2009-11-06 23:56:00,4.22169,4.23447,4.22169,4.23421,4880000.0
2009-11-06 23:57:00,4.23147,4.23758,4.22798,4.23256,7510000.0
2009-11-06 23:58:00,4.22879,4.23569,4.22574,4.23047,7880000.0
2009-11-06 23:59:00,4.2261,4.24085,4.2261,4.22833,9040000.0
2009-11-09 00:00:00,4.24588,4.24853,4.24237,4.24237,5260000.0
2009-11-09 00:01:00,4.23698,4.23983,4.2325,4.23461,4880000.0
2009-11-09 00:02:00,4.23548,4.2382,4.23164,4.2382,5630000.0
2009-11-09 00:03:00,4.23458,4.23992,4.23085,4.23931,6380000.0
2009-11-09 00:04:00,4.23652,4.23693,4.22864,4.23693,6380000.0
2009-11-09 00:05:00,4.23653,4.23773,4.22879,4.23739,6760000.0
2009-11-09 00:06:00,4.23574,4.23663,4.22995,4.23663,8250000.0
2009-11-09 00:07:00,4.23768,4.23909,4.23114,4.23114,5260000.0
2009-11-09 00:08:00,4.23441,4.23729,4.23221,4.23616,5640000.0
2009-11-09 00:09:00,4.2384,4.2384,4.22658,4.23436,4140000.0
2009-11-09 00:10:00,4.23681,4.23899,4.23463,4.23463,5630000.0
2009-11-09 00:11:00,4.23877,4.23877,4.23439,4.23769,7500000.0
2009-11-09 00:13:00,4.23806,4.23893,4.23369,4.23669,5260000.0
2009-11-09 00:14:00,4.23806,4.23817,4.23361,4.23597,5630000.0
2009-11-09 00:15:00,4.23848,4.23848,4.23295,4.23794,6390000.0
2009-11-09 00:16:00,4.23602,4.23752,4.23471,4.23712,5630000.0
2009-11-09 00:17:00,4.23499,4.23787,4.22882,4.23744,4510000.0
2009-11-09 00:18:00,4.23666,4.23671,4.2274,4.23436,5260000.0
2009-11-09 00:19:00,4.22676,4.23765,4.22676,4.23431,7500000.0
2009-11-09 00:20:00,4.23473,4.23958,4.22966,4.23799,6760000.0
2009-11-09 00:21:00,4.23651,4.23678,4.22794,4.23667,4880000.0
2009-11-09 00:22:00,4.23341,4.23667,4.22685,4.23667,4510000.0
2009-11-09 00:23:00,4.2372,4.2376,4.22778,4.23162,6760000.0
2009-11-09 00:24:00,4.22763,4.23722,4.22763,4.23658,6380000.0
2009-11-09 00:25:00,4.23701,4.23731,4.23396,4.23639,4880000.0
2009-11-09 00:27:00,4.23707,4.23708,4.23327,4.23327,4880000.0
2009-11-09 00:29:00,4.23413,4.23872,4.22645,4.2326,7880000.0
2009-11-09 00:30:00,4.23598,4.23891,4.22792,4.22792,6380000.0
2009-11-09 00:31:00,4.23767,4.23771,4.23182,4.23681,9010000.0
2009-11-09 00:32:00,4.23712,4.2381,4.23289,4.23289,6760000.0
2009-11-09 00:34:00,4.23719,4.23737,4.23576,4.23737,4880000.0
2009-11-09 00:35:00,4.23607,4.23712,4.23067,4.23712,5640000.0
2009-11-09 00:36:00,4.23755,4.23755,4.22774,4.2366,6000000.0
2009-11-09 00:37:00,4.23469,4.23771,4.23459,4.23762,5630000.0
2009-11-09 00:38:00,4.23563,4.23563,4.22654,4.22654,5630000.0
2009-11-09 00:39:00,4.23116,4.23717,4.22851,4.23656,4510000.0
2009-11-09 00:40:00,4.23096,4.23626,4.22523,4.23626,3760000.0
2009-11-09 00:41:00,4.23814,4.23814,4.23569,4.23569,4510000.0
2009-11-09 00:42:00,4.23698,4.23734,4.23125,4.23509,6760000.0
2009-11-09 00:43:00,4.23572,4.23736,4.2305,4.23686,6380000.0
2009-11-09 00:44:00,4.23437,4.24131,4.22931,4.22931,9010000.0
2009-11-09 00:45:00,4.23788,4.23882,4.23507,4.23882,4880000.0
2009-11-09 00:46:00,4.23609,4.23786,4.23274,4.23732,4890000.0
2009-11-09 00:47:00,4.2377,4.2395,4.22886,4.22886,5630000.0
2009-11-09 00:48:00,4.2376,4.23809,4.23202,4.23687,8640000.0
2009-11-09 00:49:00,4.23783,4.23847,4.23331,4.237,4890000.0
2009-11-09 00:50:00,4.23709,4.23709,4.22995,4.23534,4880000.0
2009-11-09 00:51:00,4.23687,4.23695,4.23168,4.2366,6000000.0
2009-11-09 00:52:00,4.23797,4.23801,4.23212,4.23711,9010000.0
2009-11-09 00:53:00,4.23564,4.2375,4.22605,4.23732,6760000.0
2009-11-09 00:54:00,4.23772,4.23772,4.22742,4.23179,4510000.0
2009-11-09 00:55:00,4.23122,4.23808,4.22881,4.23361,6380000.0
2009-11-09 00:56:00,4.23745,4.23745,4.23173,4.23173,4880000.0
2009-11-09 00:57:00,4.23563,4.23691,4.22706,4.23691,7130000.0
2009-11-09 00:58:00,4.23835,4.24027,4.22962,4.23759,10500000.0
2009-11-09 00:59:00,4.23173,4.23722,4.22782,4.22782,9030000.0
2009-11-09 01:00:00,4.23352,4.24116,4.23352,4.23658,5250000.0
2009-11-09 01:01:00,4.23772,4.23772,4.22832,4.23723,4510000.0
2009-11-09 01:02:00,4.23233,4.2378,4.23233,4.23471,5250000.0
2009-11-09 01:03:00,4.23268,4.23898,4.23268,4.23893,5250000.0
2009-11-09 01:04:00,4.23747,4.23876,4.23274,4.23439,7520000.0
2009-11-09 01:05:00,4.23783,4.2384,4.23715,4.23812,5630000.0
2009-11-09 01:07:00,4.23124,4.23827,4.22832,4.23559,7130000.0
2009-11-09 01:08:00,4.23802,4.23802,4.23362,4.23748,6770000.0
2009-11-09 01:09:00,4.23731,4.23731,4.23257,4.23592,5250000.0
2009-11-09 01:10:00,4.23638,4.23805,4.2315,4.23805,8250000.0
2009-11-09 01:11:00,4.23753,4.23768,4.23214,4.23214,6750000.0
2009-11-09 01:12:00,4.23371,4.23934,4.23039,4.23398,7510000.0
2009-11-09 01:13:00,4.23803,4.23803,4.23264,4.23397,5260000.0
2009-11-09 01:14:00,4.23525,4.23637,4.23221,4.23286,3750000.0
2009-11-09 01:15:00,4.23877,4.23877,4.22522,4.23755,13520000.0
2009-11-09 01:16:00,4.23419,4.24186,4.23056,4.23774,5630000.0
2009-11-09 01:17:00,4.23494,4.23495,4.22613,4.22613,5250000.0
2009-11-09 01:19:00,4.23621,4.23838,4.22832,4.22832,7880000.0
2009-11-09 01:20:00,4.2382,4.23906,4.23451,4.23451,5250000.0
2009-11-09 01:21:00,4.23488,4.23743,4.23171,4.23743,5250000.0
2009-11-09 01:22:00,4.22744,4.23693,4.22744,4.23693,7130000.0
2009-11-09 01:23:00,4.23782,4.23782,4.23283,4.23631,4510000.0
2009-11-09 01:24:00,4.23452,4.23452,4.22614,4.22614,6010000.0
2009-11-09 01:25:00,4.22835,4.23668,4.22689,4.22825,6000000.0
2009-11-09 01:26:00,4.23777,4.23794,4.23376,4.23682,6010000.0
2009-11-09 01:28:00,4.23698,4.23729,4.2284,4.2372,5630000.0
2009-11-09 01:29:00,4.23596,4.23791,4.23287,4.23731,6000000.0
2009-11-09 01:30:00,4.23762,4.23762,4.22757,4.23309,4510000.0
2009-11-09 01:31:00,4.23558,4.23571,4.22465,4.22887,8260000.0
2009-11-09 01:32:00,4.23387,4.23817,4.22838,4.2348,6750000.0
2009-11-09 01:33:00,4.23605,4.23788,4.2304,4.23262,6390000.0
2009-11-09 01:34:00,4.23672,4.23672,4.22732,4.23164,7500000.0
2009-11-09 01:35:00,4.23258,4.23689,4.2299,4.2361,6380000.0
2009-11-09 01:36:00,4.23188,4.23707,4.23188,4.23479,5250000.0
2009-11-09 01:38:00,4.22597,4.23635,4.22565,4.23531,5250000.0
2009-11-09 01:39:00,4.2364,4.23746,4.23333,4.23575,6750000.0
2009-11-09 01:40:00,4.23222,4.23465,4.23046,4.23465,6000000.0
2009-11-09 01:41:00,4.23604,4.23674,4.22623,4.23474,6390000.0
2009-11-09 01:42:00,4.2266,4.23718,4.22596,4.23718,5630000.0
2009-11-09 01:43:00,4.23344,4.23927,4.2298,4.23702,5260000.0
2009-11-09 01:44:00,4.23278,4.23939,4.22862,4.23269,10130000.0
2009-11-09 01:45:00,4.23711,4.23711,4.22611,4.232,4130000.0
2009-11-09 01:46:00,4.23507,4.23687,4.23023,4.23507,6000000.0
2009-11-09 01:47:00,4.23406,4.2392,4.23362,4.23768,7880000.0
2009-11-09 01:48:00,4.23203,4.23572,4.22565,4.22565,3750000.0
2009-11-09 01:49:00,4.23241,4.2365,4.22598,4.23257,4880000.0
2009-11-09 01:50:00,4.23313,4.23449,4.22499,4.23449,9380000.0
2009-11-09 01:52:00,4.23194,4.23507,4.2243,4.23084,6390000.0
2009-11-09 01:53:00,4.23038,4.23548,4.2264,4.23548,7500000.0
2009-11-09 01:54:00,4.23559,4.23706,4.22988,4.22988,6000000.0
2009-11-09 01:55:00,4.22936,4.23603,4.22936,4.22957,7880000.0
2009-11-09 01:56:00,4.23374,4.23789,4.23151,4.23296,6010000.0
2009-11-09 01:57:00,4.23702,4.23702,4.22542,4.23428,9010000.0
2009-11-09 01:58:00,4.23021,4.23674,4.23021,4.23415,4510000.0
2009-11-09 02:01:00,4.23486,4.23601,4.23125,4.23125,4880000.0
2009-11-09 02:02:00,4.23149,4.23697,4.23149,4.23329,6000000.0
2009-11-09 02:03:00,4.23913,4.24056,4.23388,4.23877,7880000.0
2009-11-09 02:04:00,4.23764,4.23913,4.22763,4.23553,6400000.0
2009-11-09 02:05:00,4.23657,4.23813,4.22873,4.23693,9760000.0
2009-11-09 02:06:00,4.23435,4.23509,4.22557,4.23365,10520000.0
2009-11-09 02:07:00,4.23485,4.23591,4.23048,4.23591,5630000.0
2009-11-09 02:08:00,4.22788,4.23662,4.22788,4.23111,8250000.0
2009-11-09 02:09:00,4.23515,4.23863,4.23097,4.23334,8630000.0
2009-11-09 02:10:00,4.23164,4.23164,4.22563,4.23103,6750000.0
2009-11-09 02:11:00,4.23355,4.23654,4.22591,4.23619,7510000.0
2009-11-09 02:12:00,4.23673,4.23673,4.23194,4.23617,3760000.0
2009-11-09 02:13:00,4.23433,4.23482,4.22789,4.23122,6760000.0
2009-11-09 02:14:00,4.23055,4.23567,4.22533,4.23567,15400000.0
2009-11-09 02:15:00,4.23361,4.23567,4.22916,4.2304,6010000.0
2009-11-09 02:16:00,4.23492,4.23584,4.22925,4.23103,4880000.0
2009-11-09 02:17:00,4.23542,4.23715,4.22545,4.23381,6010000.0
2009-11-09 02:18:00,4.22949,4.23641,4.22809,4.23084,6760000.0
2009-11-09 02:19:00,4.23032,4.23602,4.23032,4.23091,5630000.0
2009-11-09 02:20:00,4.23017,4.23549,4.23016,4.23096,6380000.0
2009-11-09 02:21:00,4.22985,4.23503,4.22782,4.23443,5630000.0
2009-11-09 02:22:00,4.22543,4.23632,4.22543,4.23211,4510000.0
2009-11-09 02:23:00,4.2338,4.23603,4.23009,4.23204,5250000.0
2009-11-09 02:24:00,4.23578,4.23581,4.2306,4.234,6390000.0
2009-11-09 02:25:00,4.22984,4.23644,4.22376,4.23405,6000000.0
2009-11-09 02:26:00,4.23385,4.23588,4.23014,4.23014,4880000.0
2009-11-09 02:27:00,4.23549,4.23549,4.22627,4.2333,5250000.0
2009-11-09 02:28:00,4.23351,4.23551,4.23079,4.23551,5250000.0
2009-11-09 02:29:00,4.23446,4.23678,4.23114,4.23343,7130000.0
2009-11-09 02:30:00,4.22999,4.23937,4.22507,4.23711,7140000.0
2009-11-09 02:31:00,4.23514,4.23538,4.23021,4.23462,3760000.0
2009-11-09 02:32:00,4.23549,4.23565,4.22954,4.23163,4880000.0
2009-11-09 02:33:00,4.23049,4.23622,4.22958,4.23539,7510000.0
2009-11-09 02:34:00,4.23543,4.23763,4.22665,4.23078,9010000.0
2009-11-09 02:35:00,4.23346,4.2359,4.23003,4.2359,4880000.0
2009-11-09 02:36:00,4.23065,4.23592,4.22776,4.22971,7130000.0
2009-11-09 02:37:00,4.22962,4.23555,4.22923,4.2345,7880000.0
2009-11-09 02:38:00,4.23442,4.23609,4.22628,4.22962,6010000.0
2009-11-09 02:39:00,4.2365,4.23676,4.23275,4.23621,5260000.0
2009-11-09 02:40:00,4.23332,4.23541,4.22517,4.23445,7130000.0
2009-11-09 02:41:00,4.23169,4.23487,4.22923,4.22923,8260000.0
2009-11-09 02:42:00,4.23422,4.23568,4.22483,4.23568,7140000.0
2009-11-09 02:43:00,4.23496,4.23567,4.22869,4.234,5630000.0
2009-11-09 02:44:00,4.22955,4.23549,4.22955,4.23337,7140000.0
2009-11-09 02:45:00,4.23744,4.23744,4.22449,4.23256,7130000.0
2009-11-09 02:46:00,4.22927,4.23508,4.22498,4.22977,6380000.0
2009-11-09 02:47:00,4.23103,4.23536,4.22411,4.23391,5260000.0
2009-11-09 02:48:00,4.23277,4.23704,4.22812,4.23485,7880000.0
2009-11-09 02:49:00,4.23327,4.23585,4.2307,4.23119,5250000.0
2009-11-09 02:50:00,4.23307,4.23674,4.2258,4.23318,6380000.0
2009-11-09 02:51:00,4.2332,4.23478,4.22692,4.22897,7510000.0
2009-11-09 02:52:00,4.2369,4.2392,4.23396,4.23396,5630000.0
2009-11-09 02:53:00,4.23336,4.23609,4.22978,4.23609,4880000.0
2009-11-09 02:54:00,4.22999,4.23652,4.22687,4.23652,7890000.0
2009-11-09 02:55:00,4.22987,4.23642,4.22829,4.22829,4510000.0
2009-11-09 02:56:00,4.23153,4.23805,4.22863,4.2335,5640000.0
2009-11-09 02:57:00,4.23259,4.2348,4.22355,4.23042,5260000.0
2009-11-09 02:58:00,4.23423,4.2361,4.23097,4.23401,6000000.0
2009-11-09 02:59:00,4.23351,4.23749,4.22741,4.22741,7880000.0
2009-11-09 03:00:00,4.23612,4.23711,4.22836,4.23584,5630000.0
2009-11-09 03:01:00,4.22941,4.23553,4.22941,4.23553,5630000.0
2009-11-09 03:02:00,4.2288,4.23442,4.22467,4.23393,6770000.0
2009-11-09 03:03:00,4.23305,4.23629,4.22469,4.23629,4510000.0
2009-11-09 03:04:00,4.22806,4.23804,4.22806,4.23503,5630000.0
2009-11-09 03:05:00,4.2305,4.23784,4.22621,4.23207,7130000.0
2009-11-09 03:06:00,4.23589,4.23697,4.22808,4.23551,5260000.0
2009-11-09 03:07:00,4.23185,4.23715,4.23006,4.23584,3770000.0
2009-11-09 03:08:00,4.23506,4.23596,4.22662,4.2325,5630000.0
2009-11-09 03:09:00,4.23116,4.23681,4.23116,4.23179,5630000.0
2009-11-09 03:10:00,4.2353,4.23777,4.2314,4.23777,5630000.0
2009-11-09 03:11:00,4.23419,4.23654,4.22779,4.22779,5630000.0
2009-11-09 03:12:00,4.23678,4.23678,4.22648,4.2351,5250000.0
2009-11-09 03:13:00,4.23669,4.23669,4.22648,4.23422,5260000.0
2009-11-09 03:14:00,4.23366,4.23678,4.2273,4.2273,6760000.0
2009-11-09 03:15:00,4.23181,4.23585,4.22522,4.23486,6760000.0
2009-11-09 03:16:00,4.2278,4.23552,4.2278,4.23086,5260000.0
2009-11-09 03:17:00,4.23353,4.23353,4.22195,4.23297,5640000.0
2009-11-09 03:18:00,4.23356,4.23356,4.22426,4.22921,7510000.0
2009-11-09 03:19:00,4.23487,4.23487,4.22928,4.22947,5630000.0
2009-11-09 03:20:00,4.23267,4.23389,4.22815,4.23121,6390000.0
2009-11-09 03:21:00,4.234,4.23597,4.22925,4.23423,4880000.0
2009-11-09 03:22:00,4.23057,4.23773,4.22566,4.22737,8640000.0
2009-11-09 03:23:00,4.23344,4.23499,4.22932,4.23262,5260000.0
2009-11-09 03:24:00,4.23544,4.2355,4.23216,4.23441,6010000.0
2009-11-09 03:25:00,4.22813,4.23443,4.22813,4.23443,5630000.0
2009-11-09 03:26:00,4.22898,4.23496,4.22898,4.23483,8630000.0
2009-11-09 03:27:00,4.23491,4.23749,4.22627,4.22777,6010000.0
2009-11-09 03:28:00,4.23485,4.23485,4.22458,4.22995,5640000.0
2009-11-09 03:29:00,4.23517,4.23787,4.22579,4.22956,8250000.0
2009-11-09 03:30:00,4.23356,4.23405,4.22948,4.22948,5630000.0
2009-11-09 03:31:00,4.23349,4.23372,4.22478,4.23356,5260000.0
2009-11-09 03:32:00,4.23336,4.23336,4.22829,4.22829,4880000.0
2009-11-09 03:33:00,4.22957,4.23287,4.22724,4.22935,6390000.0
2009-11-09 03:34:00,4.22916,4.23521,4.22916,4.23022,6750000.0
2009-11-09 03:35:00,4.23382,4.23382,4.22562,4.2258,6760000.0
2009-11-09 03:36:00,4.22138,4.23257,4.22138,4.22839,6760000.0
2009-11-09 03:37:00,4.22794,4.23381,4.22293,4.22922,6750000.0
2009-11-09 03:38:00,4.22627,4.23826,4.22627,4.23306,7500000.0
2009-11-09 03:39:00,4.22753,4.2325,4.22378,4.2325,4890000.0
2009-11-09 03:40:00,4.23202,4.23387,4.22451,4.23032,5630000.0
2009-11-09 03:41:00,4.235,4.235,4.22269,4.23339,8630000.0
2009-11-09 03:42:00,4.22953,4.23246,4.22568,4.22568,5250000.0
2009-11-09 03:43:00,4.2331,4.23397,4.22406,4.22406,4520000.0
2009-11-09 03:44:00,4.2308,4.23565,4.22544,4.22798,9020000.0
2009-11-09 03:45:00,4.23118,4.23785,4.23118,4.23354,4510000.0
2009-11-09 03:46:00,4.23334,4.23693,4.22452,4.23301,7880000.0
2009-11-09 03:47:00,4.23306,4.23306,4.22799,4.23266,4890000.0
2009-11-09 03:48:00,4.22819,4.23395,4.22437,4.23395,8630000.0
2009-11-09 03:49:00,4.23257,4.23301,4.22368,4.22368,5630000.0
2009-11-09 03:50:00,4.22799,4.23337,4.22354,4.22354,6770000.0
2009-11-09 03:51:00,4.22784,4.23354,4.22626,4.22626,6010000.0
2009-11-09 03:52:00,4.22777,4.23328,4.22101,4.22101,7880000.0
2009-11-09 03:53:00,4.23398,4.23415,4.22765,4.23068,5250000.0
2009-11-09 03:54:00,4.23318,4.23414,4.2239,4.23228,5650000.0
2009-11-09 03:55:00,4.23267,4.23394,4.22116,4.23334,6760000.0
2009-11-09 03:56:00,4.2324,4.2354,4.22855,4.23257,4890000.0
2009-11-09 03:57:00,4.22822,4.23325,4.22822,4.23245,6760000.0
2009-11-09 03:58:00,4.2306,4.23271,4.22714,4.23138,6750000.0
2009-11-09 03:59:00,4.23305,4.23305,4.22731,4.23227,4880000.0
2009-11-09 04:00:00,4.22902,4.23504,4.22873,4.23299,6380000.0
2009-11-09 04:01:00,4.23197,4.23268,4.22257,4.23268,7130000.0
2009-11-09 04:02:00,4.228,4.23249,4.22154,4.23224,7130000.0
2009-11-09 04:03:00,4.23346,4.23346,4.22804,4.23226,6000000.0
2009-11-09 04:04:00,4.23456,4.23457,4.22849,4.23457,6390000.0
2009-11-09 04:05:00,4.23012,4.2358,4.22506,4.22506,6760000.0
2009-11-09 04:06:00,4.23353,4.23353,4.22343,4.2245,4880000.0
2009-11-09 04:07:00,4.22688,4.23746,4.22688,4.23301,7890000.0
2009-11-09 04:08:00,4.22862,4.23179,4.22222,4.2266,6010000.0
2009-11-09 04:09:00,4.23192,4.23382,4.22442,4.23357,4880000.0
2009-11-09 04:10:00,4.22722,4.23185,4.22691,4.23181,5250000.0
2009-11-09 04:11:00,4.23282,4.23365,4.2259,4.23345,4140000.0
2009-11-09 04:12:00,4.23333,4.23401,4.2224,4.2224,6380000.0
2009-11-09 04:13:00,4.23242,4.23573,4.22486,4.23496,4510000.0
2009-11-09 04:14:00,4.22819,4.23305,4.22819,4.23264,6760000.0
2009-11-09 04:15:00,4.23278,4.23373,4.22355,4.22355,5640000.0
2009-11-09 04:16:00,4.22884,4.2324,4.22696,4.22982,4880000.0
2009-11-09 04:17:00,4.23344,4.23422,4.22754,4.23056,4880000.0
2009-11-09 04:18:00,4.2295,4.23442,4.22285,4.22285,5630000.0
2009-11-09 04:19:00,4.22858,4.23406,4.22358,4.23366,7130000.0
2009-11-09 04:20:00,4.23175,4.2342,4.22841,4.22841,4510000.0
2009-11-09 04:21:00,4.23151,4.23437,4.2232,4.23362,5260000.0
2009-11-09 04:22:00,4.22471,4.2342,4.22468,4.23174,6750000.0
2009-11-09 04:23:00,4.2239,4.234,4.2239,4.22847,5630000.0
2009-11-09 04:24:00,4.22242,4.23152,4.222,4.222,5260000.0
2009-11-09 04:25:00,4.23201,4.23458,4.22987,4.23449,6010000.0
2009-11-09 04:26:00,4.22821,4.23426,4.22434,4.2333,5260000.0
2009-11-09 04:27:00,4.23023,4.23422,4.22389,4.23422,9390000.0
2009-11-09 04:28:00,4.23575,4.23627,4.22436,4.23339,6390000.0
2009-11-09 04:29:00,4.22995,4.23546,4.22957,4.2353,6000000.0
2009-11-09 04:30:00,4.23672,4.23941,4.23249,4.2376,7880000.0
2009-11-09 04:31:00,4.22977,4.23586,4.22977,4.23586,6760000.0
2009-11-09 04:32:00,4.23371,4.236,4.22892,4.23421,5630000.0
2009-11-09 04:33:00,4.23286,4.23518,4.22593,4.23204,6760000.0
2009-11-09 04:34:00,4.23346,4.23402,4.22688,4.22688,4510000.0
2009-11-09 04:35:00,4.22473,4.23498,4.22473,4.22888,5630000.0
2009-11-09 04:36:00,4.23583,4.23742,4.22559,4.22628,8260000.0
2009-11-09 04:37:00,4.23423,4.23691,4.22517,4.22518,8250000.0
2009-11-09 04:38:00,4.23335,4.23579,4.23071,4.23097,4880000.0
2009-11-09 04:39:00,4.23494,4.23494,4.22435,4.22435,4880000.0
2009-11-09 04:40:00,4.23199,4.23677,4.2278,4.23677,4140000.0
2009-11-09 04:41:00,4.22951,4.23516,4.22366,4.22601,6760000.0
2009-11-09 04:42:00,4.23057,4.23498,4.23022,4.23498,4520000.0
2009-11-09 04:43:00,4.23471,4.23491,4.22461,4.23491,6010000.0
2009-11-09 04:44:00,4.23479,4.23616,4.23121,4.23608,5630000.0
2009-11-09 04:45:00,4.23802,4.23802,4.22275,4.23325,4510000.0
2009-11-09 04:46:00,4.22954,4.23566,4.22804,4.23478,4880000.0
2009-11-09 04:47:00,4.23091,4.23581,4.22674,4.22674,6010000.0
2009-11-09 04:48:00,4.22834,4.23697,4.22834,4.23152,5260000.0
2009-11-09 04:49:00,4.23615,4.23692,4.2272,4.23155,7510000.0
2009-11-09 04:50:00,4.23517,4.2358,4.23022,4.2358,6010000.0
2009-11-09 04:51:00,4.2325,4.23794,4.22635,4.23171,8270000.0
2009-11-09 04:52:00,4.23474,4.23637,4.23268,4.23334,6380000.0
2009-11-09 04:53:00,4.23654,4.23654,4.23181,4.23181,7510000.0
2009-11-09 04:54:00,4.23096,4.23642,4.22917,4.23642,5630000.0
2009-11-09 04:55:00,4.2357,4.23609,4.23399,4.23452,5630000.0
2009-11-09 04:56:00,4.23565,4.23566,4.22347,4.23563,4880000.0
2009-11-09 04:57:00,4.23434,4.23601,4.23104,4.23363,5250000.0
2009-11-09 04:58:00,4.23556,4.23556,4.23054,4.23276,6750000.0
2009-11-09 04:59:00,4.23496,4.23578,4.22962,4.2343,4890000.0
2009-11-09 05:00:00,4.23598,4.23714,4.22602,4.22602,6000000.0
2009-11-09 05:01:00,4.23337,4.23663,4.23055,4.23663,7880000.0
2009-11-09 05:02:00,4.23596,4.23596,4.23023,4.23528,6750000.0
2009-11-09 05:03:00,4.23513,4.23576,4.23159,4.23576,4510000.0
2009-11-09 05:04:00,4.23006,4.236,4.22548,4.2337,5650000.0
2009-11-09 05:05:00,4.23418,4.23808,4.227,4.23519,8250000.0
2009-11-09 05:06:00,4.22494,4.23547,4.22494,4.23225,6010000.0
2009-11-09 05:07:00,4.23512,4.23652,4.23121,4.23121,4140000.0
2009-11-09 05:08:00,4.23276,4.2363,4.22968,4.23511,7510000.0
2009-11-09 05:09:00,4.23331,4.23493,4.22284,4.23493,8250000.0
2009-11-09 05:10:00,4.235,4.235,4.22584,4.22584,4520000.0
2009-11-09 05:11:00,4.23188,4.23534,4.2244,4.22678,5630000.0
2009-11-09 05:12:00,4.23652,4.23652,4.23126,4.23592,5640000.0
2009-11-09 05:13:00,4.23272,4.23551,4.22998,4.23551,5630000.0
2009-11-09 05:14:00,4.23088,4.23552,4.2256,4.2256,9010000.0
2009-11-09 05:15:00,4.23409,4.23681,4.22459,4.22468,6000000.0
2009-11-09 05:16:00,4.23155,4.23622,4.22509,4.22981,5640000.0
2009-11-09 05:17:00,4.23319,4.23545,4.22703,4.22703,6010000.0
2009-11-09 05:18:00,4.23525,4.23873,4.22855,4.22855,5270000.0
2009-11-09 05:19:00,4.23514,4.23514,4.22677,4.22713,6760000.0
2009-11-09 05:20:00,4.23037,4.23539,4.22929,4.23523,5250000.0
2009-11-09 05:21:00,4.2349,4.2349,4.22547,4.23382,5260000.0
2009-11-09 05:22:00,4.23432,4.2346,4.22634,4.23111,5250000.0
2009-11-09 05:23:00,4.23434,4.23577,4.22342,4.22342,6010000.0
2009-11-09 05:24:00,4.23374,4.23603,4.2321,4.23459,5630000.0
2009-11-09 05:25:00,4.23635,4.23738,4.22741,4.22845,6010000.0
2009-11-09 05:26:00,4.23523,4.23666,4.22547,4.23137,7880000.0
2009-11-09 05:27:00,4.23552,4.23641,4.22541,4.23618,6000000.0
2009-11-09 05:28:00,4.22948,4.23529,4.22948,4.23407,4880000.0
2009-11-09 05:29:00,4.23568,4.23623,4.22799,4.23254,6390000.0
2009-11-09 05:30:00,4.2362,4.2362,4.22938,4.23333,7130000.0
2009-11-09 05:31:00,4.235,4.23592,4.23062,4.23455,6010000.0
2009-11-09 05:32:00,4.23639,4.23639,4.22976,4.22976,5260000.0
2009-11-09 05:33:00,4.23543,4.23544,4.22617,4.23106,7130000.0
2009-11-09 05:34:00,4.23082,4.23624,4.23082,4.23583,4510000.0
2009-11-09 05:35:00,4.23401,4.23461,4.22853,4.2334,4510000.0
2009-11-09 05:36:00,4.23508,4.23754,4.22669,4.23498,5640000.0
2009-11-09 05:37:00,4.23287,4.23566,4.22728,4.23566,4130000.0
2009-11-09 05:38:00,4.23304,4.23605,4.22802,4.23605,5250000.0
2009-11-09 05:39:00,4.22815,4.23861,4.22815,4.23742,7500000.0
2009-11-09 05:40:00,4.23104,4.23653,4.22693,4.23146,5640000.0
2009-11-09 05:41:00,4.2347,4.23558,4.23094,4.23516,5630000.0
2009-11-09 05:42:00,4.23468,4.23544,4.22958,4.23202,7880000.0
2009-11-09 05:43:00,4.23438,4.23605,4.23024,4.23605,6010000.0
2009-11-09 05:44:00,4.2261,4.23577,4.2261,4.23292,4880000.0
2009-11-09 05:45:00,4.23446,4.23446,4.22966,4.23347,4880000.0
2009-11-09 05:46:00,4.22961,4.2335,4.2239,4.22996,5630000.0
2009-11-09 05:47:00,4.23761,4.23947,4.23169,4.23169,6000000.0
2009-11-09 05:48:00,4.2323,4.2373,4.22644,4.2343,6390000.0
2009-11-09 05:49:00,4.23525,4.23769,4.23092,4.23726,7130000.0
2009-11-09 05:50:00,4.2312,4.23882,4.22906,4.23648,4510000.0
2009-11-09 05:51:00,4.22718,4.23677,4.22718,4.23204,7880000.0
2009-11-09 05:52:00,4.23187,4.2371,4.22532,4.23515,7130000.0
2009-11-09 05:53:00,4.23187,4.23661,4.22642,4.23411,4140000.0
2009-11-09 05:54:00,4.23404,4.23573,4.22339,4.22535,7510000.0
2009-11-09 05:55:00,4.23256,4.23397,4.22402,4.22911,5260000.0
2009-11-09 05:56:00,4.22995,4.23482,4.22499,4.22504,5640000.0
2009-11-09 05:57:00,4.22408,4.23359,4.22408,4.22932,7500000.0
2009-11-09 05:58:00,4.22996,4.23544,4.2251,4.2251,6000000.0
2009-11-09 05:59:00,4.22779,4.23734,4.22779,4.23565,5630000.0
2009-11-09 06:00:00,4.22856,4.23804,4.22856,4.2375,6010000.0
2009-11-09 06:01:00,4.23405,4.2352,4.22526,4.23372,5630000.0
2009-11-09 06:02:00,4.23571,4.23708,4.22946,4.23282,5260000.0
2009-11-09 06:03:00,4.23043,4.23563,4.22559,4.2299,6770000.0
2009-11-09 06:04:00,4.23324,4.23649,4.23161,4.23493,4880000.0
2009-11-09 06:05:00,4.23459,4.236,4.22637,4.236,6010000.0
2009-11-09 06:06:00,4.23317,4.23401,4.22338,4.23401,6760000.0
2009-11-09 06:07:00,4.23502,4.23502,4.22316,4.23448,6010000.0
2009-11-09 06:09:00,4.23468,4.23595,4.23024,4.23024,7510000.0
2009-11-09 06:10:00,4.23021,4.23504,4.22921,4.22921,5630000.0
2009-11-09 06:11:00,4.23422,4.23621,4.22945,4.22945,5260000.0
2009-11-09 06:12:00,4.23291,4.23291,4.22039,4.23291,6760000.0
2009-11-09 06:13:00,4.23219,4.23479,4.22458,4.22458,6380000.0
2009-11-09 06:14:00,4.23256,4.2368,4.22675,4.22675,9020000.0
2009-11-09 06:15:00,4.23104,4.23686,4.23104,4.2333,4880000.0
2009-11-09 06:16:00,4.23395,4.23635,4.22573,4.23441,7510000.0
2009-11-09 06:17:00,4.23421,4.23421,4.22754,4.22754,6010000.0
2009-11-09 06:18:00,4.23334,4.2341,4.23071,4.23253,4880000.0
2009-11-09 06:19:00,4.23636,4.23806,4.22771,4.2357,5260000.0
2009-11-09 06:20:00,4.23437,4.2351,4.22545,4.2344,4510000.0
2009-11-09 06:21:00,4.23078,4.23565,4.22547,4.22976,6380000.0
2009-11-09 06:22:00,4.23462,4.23462,4.22847,4.23304,4140000.0
2009-11-09 06:23:00,4.23118,4.23709,4.22691,4.22691,7140000.0
2009-11-09 06:24:00,4.23511,4.23659,4.22964,4.23558,6390000.0
2009-11-09 06:25:00,4.22683,4.23831,4.22683,4.23455,5640000.0
2009-11-09 06:26:00,4.23377,4.23377,4.22892,4.2326,5260000.0
2009-11-09 06:27:00,4.22942,4.23796,4.22427,4.23375,6760000.0
2009-11-09 06:28:00,4.22978,4.23461,4.22471,4.23354,4880000.0
2009-11-09 06:29:00,4.23178,4.23573,4.22638,4.22638,8630000.0
2009-11-09 06:30:00,4.23151,4.23584,4.22863,4.23404,6380000.0
2009-11-09 06:31:00,4.23549,4.23549,4.22639,4.22639,6000000.0
2009-11-09 06:32:00,4.23517,4.2353,4.22893,4.22988,8250000.0
2009-11-09 06:33:00,4.22908,4.23596,4.22908,4.23596,6390000.0
2009-11-09 06:34:00,4.23018,4.24046,4.22739,4.23284,6380000.0
2009-11-09 06:35:00,4.22838,4.23369,4.22828,4.23335,7880000.0
2009-11-09 06:36:00,4.23287,4.23458,4.22584,4.23401,6000000.0
2009-11-09 06:37:00,4.22869,4.23551,4.22784,4.23022,5630000.0
2009-11-09 06:38:00,4.23365,4.23747,4.22694,4.22694,7500000.0
2009-11-09 06:39:00,4.23507,4.23508,4.22502,4.22502,7500000.0
2009-11-09 06:40:00,4.22459,4.23461,4.22424,4.23461,5650000.0
2009-11-09 06:41:00,4.22716,4.23669,4.22556,4.23523,4880000.0
2009-11-09 06:42:00,4.23458,4.23563,4.22499,4.22499,6390000.0
2009-11-09 06:43:00,4.23537,4.23658,4.22514,4.22514,8260000.0
2009-11-09 06:44:00,4.23335,4.23851,4.22788,4.22788,6750000.0
2009-11-09 06:45:00,4.23105,4.23627,4.23105,4.23597,7880000.0
2009-11-09 06:46:00,4.23462,4.23506,4.23042,4.23506,8250000.0
2009-11-09 06:47:00,4.22617,4.23574,4.22617,4.23323,6750000.0
2009-11-09 06:48:00,4.23259,4.23424,4.22517,4.23039,4890000.0
2009-11-09 06:49:00,4.23356,4.23542,4.231,4.23295,6000000.0
2009-11-09 06:50:00,4.23381,4.23517,4.23101,4.23443,5250000.0
2009-11-09 06:51:00,4.23526,4.23621,4.23105,4.23465,5260000.0
2009-11-09 06:52:00,4.23384,4.23586,4.22695,4.23037,4510000.0
2009-11-09 06:53:00,4.23482,4.23569,4.22615,4.23142,6010000.0
2009-11-09 06:54:00,4.23283,4.23533,4.22573,4.23505,8250000.0
2009-11-09 06:55:00,4.23543,4.23797,4.23107,4.23489,6750000.0
2009-11-09 06:56:00,4.23332,4.23409,4.22869,4.23201,6000000.0
2009-11-09 06:57:00,4.23369,4.23369,4.22795,4.22825,5630000.0
2009-11-09 06:58:00,4.23494,4.23494,4.22521,4.22978,4510000.0
2009-11-09 06:59:00,4.23416,4.23416,4.22354,4.22968,6750000.0
2009-11-09 07:00:00,4.23662,4.23662,4.22812,4.23366,4890000.0
2009-11-09 07:01:00,4.23307,4.23495,4.22945,4.23383,5260000.0
2009-11-09 07:02:00,4.23289,4.23529,4.22961,4.23304,4510000.0
2009-11-09 07:03:00,4.23508,4.2354,4.22814,4.23257,7880000.0
2009-11-09 07:04:00,4.23385,4.23463,4.22813,4.23367,6750000.0
2009-11-09 07:05:00,4.23234,4.23495,4.22833,4.23433,6380000.0
2009-11-09 07:06:00,4.22911,4.23508,4.22608,4.22608,5630000.0
2009-11-09 07:07:00,4.2346,4.23509,4.22954,4.23453,7880000.0
2009-11-09 07:08:00,4.23486,4.23682,4.23025,4.23488,6010000.0
2009-11-09 07:09:00,4.23451,4.23491,4.22745,4.23438,6000000.0
2009-11-09 07:10:00,4.23561,4.23561,4.22573,4.22573,7130000.0
2009-11-09 07:11:00,4.22532,4.23628,4.22532,4.23089,7880000.0
2009-11-09 07:12:00,4.23108,4.23603,4.23029,4.23485,5250000.0
2009-11-09 07:13:00,4.23141,4.23514,4.22574,4.2334,5630000.0
2009-11-09 07:14:00,4.22648,4.23705,4.22648,4.23169,4880000.0
2009-11-09 07:15:00,4.23591,4.23591,4.22589,4.23378,5250000.0
2009-11-09 07:16:00,4.23515,4.23704,4.22655,4.22655,6390000.0
2009-11-09 07:17:00,4.2308,4.23701,4.22619,4.22619,7880000.0
2009-11-09 07:18:00,4.2334,4.23525,4.22522,4.23525,4880000.0
2009-11-09 07:19:00,4.23431,4.23556,4.2297,4.23489,7880000.0
2009-11-09 07:20:00,4.2335,4.236,4.23071,4.23466,4520000.0
2009-11-09 07:21:00,4.2341,4.23425,4.22686,4.2335,6000000.0
2009-11-09 07:22:00,4.23463,4.23463,4.22905,4.23319,7130000.0
2009-11-09 07:23:00,4.23052,4.23828,4.22735,4.23427,8250000.0
2009-11-09 07:24:00,4.23237,4.23374,4.22839,4.23251,6010000.0
2009-11-09 07:25:00,4.23407,4.23457,4.23161,4.23436,3380000.0
2009-11-09 07:26:00,4.22877,4.23771,4.22623,4.2337,6020000.0
2009-11-09 07:27:00,4.23457,4.23616,4.23035,4.23566,6760000.0
2009-11-09 07:29:00,4.23516,4.23544,4.22599,4.22599,6380000.0
2009-11-09 07:30:00,4.22819,4.24197,4.22819,4.23252,5630000.0
2009-11-09 07:31:00,4.23549,4.23549,4.23074,4.23544,5260000.0
2009-11-09 07:32:00,4.23408,4.23512,4.22997,4.23438,5250000.0
2009-11-09 07:33:00,4.22967,4.23391,4.22404,4.22404,8640000.0
2009-11-09 07:34:00,4.23289,4.23544,4.22463,4.23432,8260000.0
2009-11-09 07:35:00,4.23466,4.23504,4.22913,4.23504,5630000.0
2009-11-09 07:36:00,4.23468,4.23468,4.22193,4.2308,7510000.0
2009-11-09 07:37:00,4.23119,4.23568,4.23007,4.23176,5250000.0
2009-11-09 07:38:00,4.23201,4.23545,4.22934,4.22934,7500000.0
2009-11-09 07:39:00,4.2291,4.23461,4.22766,4.23258,6380000.0
2009-11-09 07:40:00,4.2287,4.23412,4.22869,4.23318,7130000.0
2009-11-09 07:41:00,4.23456,4.23585,4.2297,4.23082,4140000.0
2009-11-09 07:42:00,4.23309,4.23841,4.22855,4.23616,5260000.0
2009-11-09 07:43:00,4.23514,4.23546,4.2258,4.23384,5250000.0
2009-11-09 07:44:00,4.23525,4.23529,4.22666,4.22699,6380000.0
2009-11-09 07:45:00,4.23611,4.2381,4.22761,4.23541,5250000.0
2009-11-09 07:46:00,4.23476,4.23526,4.22505,4.23239,5250000.0
2009-11-09 07:47:00,4.22909,4.234,4.2257,4.22964,6000000.0
2009-11-09 07:48:00,4.23145,4.23507,4.22463,4.23395,9380000.0
2009-11-09 07:49:00,4.23544,4.23953,4.22856,4.22856,4510000.0
2009-11-09 07:50:00,4.23458,4.2356,4.23068,4.2356,7130000.0
2009-11-09 07:51:00,4.23039,4.2346,4.2243,4.2346,8250000.0
2009-11-09 07:52:00,4.23527,4.23534,4.22984,4.23479,6380000.0
2009-11-09 07:53:00,4.23138,4.23635,4.22639,4.22639,5630000.0
2009-11-09 07:54:00,4.22988,4.23557,4.22604,4.23446,7510000.0
2009-11-09 07:55:00,4.2347,4.2347,4.22803,4.23,6760000.0
2009-11-09 07:56:00,4.23219,4.23429,4.22419,4.23429,6760000.0
2009-11-09 07:57:00,4.23492,4.23654,4.23062,4.23369,7130000.0
2009-11-09 07:58:00,4.2345,4.23598,4.23037,4.23598,5260000.0
2009-11-09 07:59:00,4.22847,4.23474,4.22847,4.23031,4880000.0
2009-11-09 08:00:00,4.23186,4.23954,4.23077,4.23416,7140000.0
2009-11-09 08:01:00,4.23432,4.23432,4.22835,4.22994,4510000.0
2009-11-09 08:02:00,4.23374,4.236,4.22513,4.22992,4890000.0
2009-11-09 08:03:00,4.23196,4.23534,4.22971,4.23511,5250000.0
2009-11-09 08:04:00,4.23256,4.23587,4.22805,4.23506,7500000.0
2009-11-09 08:05:00,4.23414,4.23635,4.23172,4.23591,4510000.0
2009-11-09 08:06:00,4.23053,4.23624,4.2262,4.2262,5250000.0
2009-11-09 08:07:00,4.22917,4.23588,4.2245,4.22938,4880000.0
2009-11-09 08:08:00,4.23408,4.23718,4.22587,4.2347,5270000.0
2009-11-09 08:09:00,4.23658,4.23658,4.23156,4.23305,5630000.0
2009-11-09 08:10:00,4.23175,4.23711,4.22627,4.22992,7140000.0
2009-11-09 08:11:00,4.23076,4.23538,4.23003,4.23491,5250000.0
2009-11-09 08:12:00,4.2355,4.2357,4.23019,4.23303,7510000.0
2009-11-09 08:13:00,4.23323,4.23619,4.226,4.23458,5630000.0
2009-11-09 08:14:00,4.23125,4.2353,4.22653,4.22653,5250000.0
2009-11-09 08:15:00,4.23256,4.23787,4.23015,4.23309,4880000.0
2009-11-09 08:16:00,4.23545,4.23589,4.2288,4.235,8260000.0
2009-11-09 08:17:00,4.23033,4.23558,4.23033,4.23229,5630000.0
2009-11-09 08:18:00,4.23667,4.23667,4.22674,4.22962,4880000.0
2009-11-09 08:19:00,4.235,4.23732,4.23152,4.23656,7130000.0
2009-11-09 08:20:00,4.2271,4.23353,4.22359,4.23353,7140000.0
2009-11-09 08:21:00,4.23435,4.23435,4.22424,4.23305,7140000.0
2009-11-09 08:22:00,4.23544,4.23576,4.22929,4.23552,5640000.0
2009-11-09 08:23:00,4.2328,4.23505,4.22634,4.22658,7510000.0
2009-11-09 08:24:00,4.23272,4.23642,4.22965,4.23642,4510000.0
2009-11-09 08:25:00,4.22585,4.23259,4.22195,4.23259,6000000.0
2009-11-09 08:26:00,4.23516,4.23516,4.23041,4.23445,5260000.0
2009-11-09 08:27:00,4.2353,4.23603,4.22577,4.22852,5250000.0
2009-11-09 08:28:00,4.23353,4.23518,4.23282,4.23396,5260000.0
2009-11-09 08:29:00,4.2347,4.23567,4.2322,4.2337,4520000.0
2009-11-09 08:30:00,4.23383,4.23828,4.23267,4.23442,7130000.0
2009-11-09 08:31:00,4.23597,4.23866,4.22803,4.22803,6380000.0
2009-11-09 08:32:00,4.23443,4.23602,4.2245,4.23144,7880000.0
2009-11-09 08:33:00,4.23316,4.23508,4.23017,4.23017,4140000.0
2009-11-09 08:34:00,4.22808,4.23482,4.22433,4.23412,5630000.0
2009-11-09 08:35:00,4.2303,4.23625,4.23023,4.23432,8260000.0
2009-11-09 08:36:00,4.23336,4.23589,4.22815,4.22815,5630000.0
2009-11-09 08:37:00,4.22988,4.2341,4.2252,4.2252,5630000.0
2009-11-09 08:38:00,4.23509,4.23663,4.22703,4.23058,7510000.0
2009-11-09 08:39:00,4.23325,4.23438,4.22727,4.22727,6760000.0
2009-11-09 08:40:00,4.22784,4.23662,4.22784,4.23006,6760000.0
2009-11-09 08:41:00,4.23497,4.23609,4.23355,4.23609,4140000.0
2009-11-09 08:42:00,4.23498,4.23498,4.22541,4.23285,4880000.0
2009-11-09 08:43:00,4.23485,4.23485,4.22808,4.22808,4510000.0
2009-11-09 08:44:00,4.23082,4.23448,4.22709,4.23448,5630000.0
2009-11-09 08:45:00,4.23107,4.23317,4.22337,4.22337,4880000.0
2009-11-09 08:46:00,4.23457,4.236,4.22843,4.23399,7510000.0
2009-11-09 08:47:00,4.22907,4.23728,4.22907,4.23171,8250000.0
2009-11-09 08:48:00,4.22984,4.23524,4.22812,4.2333,6010000.0
2009-11-09 08:49:00,4.23178,4.23375,4.22793,4.23258,5630000.0
2009-11-09 08:50:00,4.23116,4.23378,4.2288,4.23279,7500000.0
2009-11-09 08:51:00,4.23396,4.23488,4.22767,4.22767,4880000.0
2009-11-09 08:52:00,4.2322,4.2331,4.22885,4.22986,6000000.0
2009-11-09 08:53:00,4.23019,4.23202,4.21842,4.22105,6010000.0
2009-11-09 08:54:00,4.23178,4.23287,4.23042,4.23146,6760000.0
2009-11-09 08:55:00,4.23109,4.2348,4.22758,4.22758,7880000.0
2009-11-09 08:56:00,4.23359,4.23359,4.21972,4.22472,5260000.0
2009-11-09 08:57:00,4.22962,4.23208,4.22583,4.22583,6760000.0
2009-11-09 08:58:00,4.22858,4.23215,4.22256,4.23053,7130000.0
2009-11-09 08:59:00,4.23098,4.23164,4.22858,4.22982,4880000.0
2009-11-09 09:00:00,4.22046,4.23213,4.22046,4.23102,4510000.0
2009-11-09 09:01:00,4.23138,4.23246,4.22667,4.22902,6750000.0
2009-11-09 09:02:00,4.2306,4.23262,4.22449,4.22449,5630000.0
2009-11-09 09:03:00,4.22602,4.23346,4.22445,4.23041,7500000.0
2009-11-09 09:04:00,4.22808,4.23621,4.2271,4.23159,7510000.0
2009-11-09 09:05:00,4.22564,4.23217,4.22461,4.22713,4880000.0
2009-11-09 09:06:00,4.22787,4.22867,4.22274,4.22483,5630000.0
2009-11-09 09:07:00,4.23059,4.23121,4.22145,4.22887,6000000.0
2009-11-09 09:08:00,4.22817,4.23031,4.22298,4.22793,4880000.0
2009-11-09 09:09:00,4.22712,4.22793,4.22072,4.22277,6010000.0
2009-11-09 09:10:00,4.21781,4.22811,4.21781,4.22208,6380000.0
2009-11-09 09:11:00,4.22339,4.22989,4.21821,4.21853,8270000.0
2009-11-09 09:12:00,4.22596,4.22695,4.22007,4.22119,7880000.0
2009-11-09 09:13:00,4.22513,4.22815,4.21821,4.22428,8250000.0
2009-11-09 09:14:00,4.21329,4.22383,4.21044,4.21743,9380000.0
2009-11-09 09:15:00,4.22068,4.22687,4.21334,4.22583,14640000.0
2009-11-09 09:16:00,4.22064,4.22385,4.2116,4.22079,5630000.0
2009-11-09 09:17:00,4.22708,4.22708,4.21643,4.22647,8250000.0
2009-11-09 09:18:00,4.22028,4.22636,4.22028,4.22636,4880000.0
2009-11-09 09:19:00,4.22669,4.22676,4.21661,4.22043,6750000.0
2009-11-09 09:20:00,4.22381,4.22759,4.22351,4.22592,7130000.0
2009-11-09 09:21:00,4.22505,4.22548,4.21989,4.22035,4880000.0
2009-11-09 09:22:00,4.2234,4.22592,4.21934,4.22486,5250000.0
2009-11-09 09:23:00,4.22522,4.22522,4.21291,4.22451,5250000.0
2009-11-09 09:24:00,4.22626,4.22775,4.22154,4.22669,6010000.0
2009-11-09 09:25:00,4.22674,4.22674,4.21683,4.22125,4530000.0
2009-11-09 09:26:00,4.22521,4.22521,4.2165,4.22505,4880000.0
2009-11-09 09:27:00,4.2134,4.22611,4.2134,4.22304,6380000.0
2009-11-09 09:28:00,4.22316,4.22535,4.21554,4.22307,6390000.0
2009-11-09 09:29:00,4.22091,4.22482,4.21566,4.21566,5250000.0
2009-11-09 09:30:00,4.22487,4.22604,4.22179,4.22582,6000000.0
2009-11-09 09:31:00,4.21465,4.22722,4.21465,4.21674,6000000.0
2009-11-09 09:32:00,4.21865,4.226,4.2182,4.22541,4510000.0
2009-11-09 09:33:00,4.22429,4.22684,4.21697,4.22019,6380000.0
2009-11-09 09:34:00,4.22471,4.22742,4.2183,4.22086,6380000.0
2009-11-09 09:35:00,4.22349,4.22419,4.21844,4.22014,6380000.0
2009-11-09 09:36:00,4.22482,4.22644,4.21774,4.22307,6380000.0
2009-11-09 09:37:00,4.2208,4.2244,4.21346,4.21346,5630000.0
2009-11-09 09:38:00,4.22235,4.22235,4.21183,4.21532,6380000.0
2009-11-09 09:39:00,4.21973,4.22466,4.21829,4.22159,7500000.0
2009-11-09 09:40:00,4.20982,4.21944,4.20848,4.21464,7130000.0
2009-11-09 09:41:00,4.22044,4.22138,4.21644,4.22,7130000.0
2009-11-09 09:42:00,4.21787,4.22201,4.21655,4.22201,4880000.0
2009-11-09 09:43:00,4.22032,4.22259,4.21799,4.22183,7130000.0
2009-11-09 09:44:00,4.21796,4.2241,4.21546,4.22234,8260000.0
2009-11-09 09:45:00,4.22286,4.22286,4.21654,4.21658,8630000.0
2009-11-09 09:46:00,4.22157,4.22208,4.21611,4.22187,5250000.0
2009-11-09 09:47:00,4.21514,4.22472,4.21514,4.22033,11640000.0
2009-11-09 09:48:00,4.21885,4.22218,4.21192,4.21842,5260000.0
2009-11-09 09:49:00,4.21926,4.21958,4.2141,4.21867,6380000.0
2009-11-09 09:50:00,4.22033,4.22071,4.21495,4.21645,6760000.0
2009-11-09 09:51:00,4.22002,4.22002,4.21543,4.21881,8260000.0
2009-11-09 09:52:00,4.22059,4.22059,4.21411,4.21797,5260000.0
2009-11-09 09:53:00,4.21538,4.22116,4.20904,4.21854,7130000.0
2009-11-09 09:54:00,4.21957,4.21957,4.2056,4.21281,5250000.0
2009-11-09 09:55:00,4.21761,4.21819,4.21113,4.21757,5250000.0
2009-11-09 09:56:00,4.21394,4.22013,4.20861,4.21403,12760000.0
2009-11-09 09:57:00,4.21703,4.21718,4.20918,4.20977,7130000.0
2009-11-09 09:58:00,4.21781,4.2181,4.21306,4.2181,4880000.0
2009-11-09 09:59:00,4.21655,4.21655,4.21117,4.21117,5260000.0
2009-11-09 10:00:00,4.21528,4.22034,4.20894,4.21555,5250000.0
2009-11-09 10:01:00,4.21332,4.21931,4.21302,4.21479,7150000.0
2009-11-09 10:02:00,4.21295,4.2176,4.21295,4.21668,4140000.0
2009-11-09 10:03:00,4.21476,4.21966,4.20928,4.20928,8630000.0
2009-11-09 10:04:00,4.21799,4.21935,4.20899,4.20899,10890000.0
2009-11-09 10:05:00,4.21907,4.22034,4.21313,4.21771,8260000.0
2009-11-09 10:06:00,4.21582,4.22467,4.21487,4.22467,6760000.0
2009-11-09 10:07:00,4.22139,4.22373,4.21616,4.21664,5250000.0
2009-11-09 10:08:00,4.22089,4.22315,4.21527,4.22315,5630000.0
2009-11-09 10:09:00,4.22222,4.22414,4.21489,4.22254,7130000.0
2009-11-09 10:10:00,4.21463,4.22254,4.21463,4.21807,6380000.0
2009-11-09 10:11:00,4.21214,4.2225,4.21214,4.21698,6760000.0
2009-11-09 10:12:00,4.21779,4.2224,4.21732,4.21732,6380000.0
2009-11-09 10:13:00,4.22075,4.2245,4.2161,4.21781,8630000.0
2009-11-09 10:14:00,4.22517,4.22869,4.21713,4.22487,7130000.0
2009-11-09 10:15:00,4.21502,4.22508,4.21502,4.22383,5260000.0
2009-11-09 10:16:00,4.22439,4.22482,4.21395,4.22463,5630000.0
2009-11-09 10:17:00,4.21882,4.22366,4.21882,4.2199,7130000.0
2009-11-09 10:18:00,4.21884,4.22359,4.21415,4.21415,7880000.0
2009-11-09 10:19:00,4.2147,4.22254,4.2147,4.2219,5630000.0
2009-11-09 10:20:00,4.21936,4.22056,4.21324,4.21386,8630000.0
2009-11-09 10:21:00,4.22166,4.22166,4.21677,4.21923,7130000.0
2009-11-09 10:22:00,4.22174,4.22215,4.21789,4.21793,7130000.0
2009-11-09 10:23:00,4.21598,4.2215,4.21204,4.21204,5260000.0
2009-11-09 10:24:00,4.22085,4.22414,4.21207,4.21207,11640000.0
2009-11-09 10:25:00,4.21962,4.22334,4.21638,4.21955,5250000.0
2009-11-09 10:26:00,4.22086,4.22298,4.21524,4.2208,7150000.0
2009-11-09 10:27:00,4.2216,4.22421,4.21298,4.22186,6010000.0
2009-11-09 10:28:00,4.22247,4.2258,4.21813,4.22385,6750000.0
2009-11-09 10:29:00,4.21998,4.22368,4.21882,4.22183,5250000.0
2009-11-09 10:30:00,4.22355,4.2258,4.21504,4.21504,10140000.0
2009-11-09 10:31:00,4.22278,4.22439,4.21324,4.22,6390000.0
2009-11-09 10:32:00,4.21738,4.22377,4.21169,4.2221,6760000.0
2009-11-09 10:33:00,4.22049,4.22233,4.21841,4.22191,8260000.0
2009-11-09 10:34:00,4.21837,4.22274,4.21606,4.21864,6010000.0
2009-11-09 10:35:00,4.2201,4.22284,4.21749,4.22028,6000000.0
2009-11-09 10:36:00,4.21633,4.2216,4.21145,4.21666,13130000.0
2009-11-09 10:37:00,4.21891,4.22117,4.2111,4.2168,4880000.0
2009-11-09 10:38:00,4.21262,4.22499,4.21262,4.22108,5640000.0
2009-11-09 10:39:00,4.22172,4.22304,4.20866,4.22304,9760000.0
2009-11-09 10:40:00,4.22177,4.22382,4.21287,4.21909,6010000.0
2009-11-09 10:41:00,4.21845,4.22321,4.21627,4.22125,10500000.0
2009-11-09 10:42:00,4.22069,4.22427,4.21824,4.21824,7880000.0
2009-11-09 10:43:00,4.22123,4.22123,4.21252,4.22078,6000000.0
2009-11-09 10:44:00,4.21048,4.22009,4.20898,4.20898,6380000.0
2009-11-09 10:45:00,4.21897,4.22147,4.20889,4.21776,12390000.0
2009-11-09 10:46:00,4.2202,4.22701,4.21444,4.21839,9020000.0
2009-11-09 10:47:00,4.21254,4.22076,4.21254,4.2188,4890000.0
2009-11-09 10:48:00,4.22222,4.22336,4.21338,4.21338,6770000.0
2009-11-09 10:49:00,4.22121,4.22249,4.21636,4.2221,4150000.0
2009-11-09 10:50:00,4.22346,4.22346,4.21236,4.22303,7510000.0
2009-11-09 10:51:00,4.22339,4.22369,4.21136,4.2215,5630000.0
2009-11-09 10:52:00,4.21812,4.22346,4.21237,4.2225,6010000.0
2009-11-09 10:53:00,4.22349,4.22425,4.21252,4.22066,7510000.0
2009-11-09 10:54:00,4.22295,4.22475,4.2204,4.22165,4520000.0
2009-11-09 10:55:00,4.22374,4.22374,4.21672,4.21672,7880000.0
2009-11-09 10:56:00,4.21654,4.22254,4.21442,4.22254,4510000.0
2009-11-09 10:57:00,4.22292,4.22461,4.21496,4.22303,5260000.0
2009-11-09 10:58:00,4.21706,4.22343,4.20867,4.22185,5260000.0
2009-11-09 10:59:00,4.22135,4.22517,4.21595,4.22222,15390000.0
2009-11-09 11:00:00,4.22097,4.22403,4.21096,4.22181,13150000.0
2009-11-09 11:01:00,4.22373,4.2246,4.22104,4.22133,5630000.0
2009-11-09 11:02:00,4.21721,4.22469,4.21721,4.22314,5630000.0
2009-11-09 11:03:00,4.21223,4.22314,4.21223,4.22061,4520000.0
2009-11-09 11:04:00,4.22439,4.22467,4.21814,4.22308,4880000.0
2009-11-09 11:05:00,4.22488,4.22754,4.21651,4.21651,9760000.0
2009-11-09 11:06:00,4.22295,4.22659,4.21873,4.22659,6750000.0
2009-11-09 11:07:00,4.22685,4.22691,4.21703,4.22193,7130000.0
2009-11-09 11:08:00,4.22105,4.22758,4.22105,4.22237,6000000.0
2009-11-09 11:09:00,4.22225,4.22762,4.2171,4.22762,5250000.0
2009-11-09 11:10:00,4.22379,4.22856,4.22307,4.22486,6000000.0
2009-11-09 11:11:00,4.2229,4.22801,4.21464,4.22597,7130000.0
2009-11-09 11:12:00,4.21796,4.23064,4.21796,4.21906,7140000.0
2009-11-09 11:13:00,4.22739,4.22761,4.2178,4.22633,7130000.0
2009-11-09 11:14:00,4.22594,4.22594,4.21299,4.21299,6760000.0
2009-11-09 11:15:00,4.22436,4.22815,4.22144,4.227,13130000.0
2009-11-09 11:16:00,4.22597,4.22597,4.21509,4.22071,6380000.0
2009-11-09 11:17:00,4.22506,4.22645,4.22187,4.22645,5250000.0
2009-11-09 11:18:00,4.22398,4.2255,4.214,4.22089,5640000.0
2009-11-09 11:19:00,4.22297,4.22449,4.2133,4.22386,8260000.0
2009-11-09 11:20:00,4.22107,4.22379,4.21133,4.22363,7150000.0
2009-11-09 11:21:00,4.22476,4.22476,4.21388,4.22003,6000000.0
2009-11-09 11:22:00,4.22458,4.22649,4.22101,4.22271,6760000.0
2009-11-09 11:23:00,4.221,4.22579,4.2164,4.22201,4510000.0
2009-11-09 11:24:00,4.21787,4.22638,4.21787,4.22147,7130000.0
2009-11-09 11:25:00,4.21548,4.22597,4.21285,4.22342,5640000.0
2009-11-09 11:26:00,4.22132,4.22559,4.21851,4.2248,7890000.0
2009-11-09 11:27:00,4.22494,4.22542,4.2194,4.2194,6400000.0
2009-11-09 11:28:00,4.21873,4.22534,4.21418,4.22386,7500000.0
2009-11-09 11:29:00,4.22244,4.22471,4.21931,4.21931,5630000.0
2009-11-09 11:30:00,4.21806,4.22392,4.21787,4.22296,4510000.0
2009-11-09 11:31:00,4.22154,4.22319,4.21673,4.22192,6380000.0
2009-11-09 11:32:00,4.22298,4.22759,4.21595,4.22265,6750000.0
2009-11-09 11:33:00,4.21924,4.22288,4.2192,4.22126,7140000.0
2009-11-09 11:34:00,4.22161,4.22332,4.21586,4.21757,8260000.0
2009-11-09 11:35:00,4.21899,4.22298,4.21708,4.21829,8630000.0
2009-11-09 11:36:00,4.21622,4.22177,4.21032,4.21947,8260000.0
2009-11-09 11:37:00,4.22172,4.22456,4.21327,4.21327,13890000.0
2009-11-09 11:38:00,4.22086,4.22544,4.21329,4.21329,7150000.0
2009-11-09 11:39:00,4.22147,4.22457,4.21765,4.22165,7510000.0
2009-11-09 11:40:00,4.21182,4.2221,4.21182,4.22103,6390000.0
2009-11-09 11:41:00,4.22166,4.22318,4.2116,4.21229,5630000.0
2009-11-09 11:42:00,4.22141,4.22283,4.21675,4.22283,4510000.0
2009-11-09 11:43:00,4.21898,4.2231,4.21136,4.21586,8260000.0
2009-11-09 11:44:00,4.22151,4.22178,4.21398,4.22019,5260000.0
2009-11-09 11:45:00,4.21874,4.22357,4.21223,4.21223,10130000.0
2009-11-09 11:46:00,4.22271,4.22335,4.21178,4.2153,8260000.0
2009-11-09 11:47:00,4.21432,4.22078,4.21025,4.21921,6010000.0
2009-11-09 11:48:00,4.21982,4.21982,4.2113,4.21601,4880000.0
2009-11-09 11:49:00,4.22029,4.22029,4.21441,4.21527,5630000.0
2009-11-09 11:50:00,4.21423,4.21841,4.20828,4.20828,8630000.0
2009-11-09 11:51:00,4.21291,4.22003,4.20837,4.22003,6010000.0
2009-11-09 11:52:00,4.21992,4.21992,4.21083,4.21083,5630000.0
2009-11-09 11:53:00,4.21522,4.22081,4.21358,4.21358,6020000.0
2009-11-09 11:54:00,4.21478,4.21748,4.21096,4.21704,4880000.0
2009-11-09 11:55:00,4.21886,4.21886,4.20799,4.21723,5630000.0
2009-11-09 11:56:00,4.21602,4.21945,4.21011,4.21011,7500000.0
2009-11-09 11:57:00,4.21373,4.22203,4.20943,4.21551,5630000.0
2009-11-09 11:58:00,4.20995,4.21956,4.20986,4.20986,5630000.0
2009-11-09 11:59:00,4.22207,4.22254,4.21008,4.22117,9000000.0
2009-11-09 12:00:00,4.21937,4.21937,4.20589,4.21483,12780000.0
2009-11-09 12:01:00,4.21715,4.22301,4.21253,4.22094,9000000.0
2009-11-09 12:02:00,4.22075,4.22161,4.21644,4.2173,6010000.0
2009-11-09 12:03:00,4.21721,4.22436,4.21229,4.22025,7510000.0
2009-11-09 12:04:00,4.21869,4.2239,4.21464,4.21464,7130000.0
2009-11-09 12:05:00,4.21483,4.22365,4.21483,4.21836,7500000.0
2009-11-09 12:06:00,4.22434,4.22449,4.21969,4.22404,6750000.0
2009-11-09 12:07:00,4.22374,4.22404,4.21383,4.2229,4880000.0
2009-11-09 12:08:00,4.22323,4.22436,4.21713,4.21713,6000000.0
2009-11-09 12:09:00,4.21969,4.22322,4.21312,4.21739,5250000.0
2009-11-09 12:10:00,4.22118,4.22437,4.2112,4.2129,9390000.0
2009-11-09 12:11:00,4.22331,4.22494,4.21801,4.21801,6760000.0
2009-11-09 12:12:00,4.22251,4.22424,4.21866,4.22223,5250000.0
2009-11-09 12:13:00,4.22297,4.22324,4.2192,4.22072,5260000.0
2009-11-09 12:14:00,4.22082,4.22213,4.21238,4.22028,5260000.0
2009-11-09 12:15:00,4.2236,4.22379,4.21295,4.21983,5630000.0
2009-11-09 12:16:00,4.22267,4.22267,4.2113,4.2113,5640000.0
2009-11-09 12:17:00,4.22444,4.22444,4.21771,4.21771,4140000.0
2009-11-09 12:18:00,4.22101,4.2238,4.21392,4.22238,6760000.0
2009-11-09 12:19:00,4.22389,4.22415,4.21215,4.22038,13890000.0
2009-11-09 12:20:00,4.22439,4.22459,4.21799,4.22202,5640000.0
2009-11-09 12:21:00,4.22375,4.22375,4.21366,4.21748,5630000.0
2009-11-09 12:22:00,4.22214,4.22356,4.21777,4.21894,6000000.0
2009-11-09 12:23:00,4.22116,4.22349,4.2179,4.22349,6750000.0
2009-11-09 12:24:00,4.22303,4.2239,4.21297,4.21306,10510000.0
2009-11-09 12:25:00,4.22254,4.2227,4.21544,4.21551,13140000.0
2009-11-09 12:26:00,4.22065,4.22224,4.21281,4.2214,10140000.0
2009-11-09 12:27:00,4.22205,4.22232,4.20959,4.21904,12390000.0
2009-11-09 12:28:00,4.21899,4.22157,4.21611,4.21868,10520000.0
2009-11-09 12:29:00,4.21989,4.22333,4.21405,4.21981,9760000.0
2009-11-09 12:30:00,4.21744,4.22175,4.2079,4.22064,17640000.0
2009-11-09 12:31:00,4.22195,4.22345,4.22101,4.2224,5250000.0
2009-11-09 12:32:00,4.22143,4.22424,4.2134,4.2134,5250000.0
2009-11-09 12:33:00,4.21906,4.22603,4.21906,4.22075,7510000.0
2009-11-09 12:34:00,4.22397,4.22534,4.21927,4.22268,5630000.0
2009-11-09 12:35:00,4.22347,4.22347,4.20914,4.22135,8630000.0
2009-11-09 12:36:00,4.21878,4.22458,4.21841,4.22417,5250000.0
2009-11-09 12:37:00,4.21467,4.22471,4.21462,4.2231,10880000.0
2009-11-09 12:38:00,4.21752,4.22491,4.2138,4.2138,8630000.0
2009-11-09 12:39:00,4.21958,4.22481,4.21486,4.22281,8250000.0
2009-11-09 12:40:00,4.22305,4.22572,4.21397,4.22465,8640000.0
2009-11-09 12:41:00,4.22378,4.22378,4.21007,4.22099,11260000.0
2009-11-09 12:42:00,4.21417,4.2268,4.21388,4.22445,6010000.0
2009-11-09 12:43:00,4.21943,4.22444,4.21624,4.22444,5630000.0
2009-11-09 12:44:00,4.21944,4.22572,4.21923,4.22042,7510000.0
2009-11-09 12:45:00,4.22646,4.22879,4.221,4.22575,12380000.0
2009-11-09 12:46:00,4.22686,4.22713,4.21596,4.21596,5260000.0
2009-11-09 12:47:00,4.22474,4.22474,4.21667,4.22471,9380000.0
2009-11-09 12:48:00,4.22175,4.22514,4.21978,4.22433,4880000.0
2009-11-09 12:49:00,4.22216,4.22745,4.22109,4.22302,6750000.0
2009-11-09 12:50:00,4.22565,4.22565,4.21527,4.22478,7130000.0
2009-11-09 12:51:00,4.22088,4.22745,4.22,4.22535,4510000.0
2009-11-09 12:52:00,4.22541,4.2277,4.21524,4.22534,6010000.0
2009-11-09 12:53:00,4.22514,4.22603,4.21557,4.21802,6750000.0
2009-11-09 12:54:00,4.22592,4.22625,4.21616,4.22451,4880000.0
2009-11-09 12:55:00,4.22521,4.22616,4.22042,4.22176,5630000.0
2009-11-09 12:56:00,4.22487,4.22541,4.21785,4.22348,6380000.0
2009-11-09 12:57:00,4.22427,4.2245,4.21982,4.21989,6000000.0
2009-11-09 12:58:00,4.22293,4.2259,4.21986,4.21986,7520000.0
2009-11-09 12:59:00,4.22468,4.22924,4.21922,4.21922,6760000.0
2009-11-09 13:00:00,4.22575,4.22631,4.21463,4.22273,10510000.0
2009-11-09 13:01:00,4.21898,4.2248,4.21898,4.2239,6010000.0
2009-11-09 13:02:00,4.22349,4.2244,4.21345,4.21345,13890000.0
2009-11-09 13:03:00,4.22369,4.22369,4.21861,4.22178,6000000.0
2009-11-09 13:04:00,4.2218,4.22379,4.21239,4.22185,4880000.0
2009-11-09 13:05:00,4.22306,4.22306,4.21168,4.21653,8630000.0
2009-11-09 13:06:00,4.21927,4.22444,4.21519,4.219,9390000.0
2009-11-09 13:07:00,4.22173,4.22261,4.21595,4.22073,6770000.0
2009-11-09 13:08:00,4.22145,4.22438,4.21489,4.2216,16500000.0
2009-11-09 13:09:00,4.22154,4.22326,4.2194,4.22187,6750000.0
2009-11-09 13:10:00,4.22348,4.22348,4.21428,4.22278,7890000.0
2009-11-09 13:11:00,4.21739,4.22291,4.21739,4.22228,5260000.0
2009-11-09 13:12:00,4.22409,4.22409,4.21549,4.22138,9760000.0
2009-11-09 13:13:00,4.22256,4.2226,4.2115,4.2151,4890000.0
2009-11-09 13:14:00,4.22292,4.22484,4.21934,4.22133,5630000.0
2009-11-09 13:15:00,4.21991,4.22501,4.21275,4.22399,58920000.0
2009-11-09 13:16:00,4.21914,4.22338,4.21582,4.22179,5630000.0
2009-11-09 13:17:00,4.21727,4.22294,4.21041,4.21059,10880000.0
2009-11-09 13:18:00,4.2206,4.22093,4.2105,4.22093,7510000.0
2009-11-09 13:19:00,4.22186,4.22186,4.21619,4.2166,5630000.0
2009-11-09 13:20:00,4.21612,4.2206,4.21518,4.21991,6760000.0
2009-11-09 13:21:00,4.22028,4.22213,4.2121,4.2144,7880000.0
2009-11-09 13:22:00,4.222,4.22288,4.21346,4.21346,7130000.0
2009-11-09 13:23:00,4.21893,4.22119,4.21513,4.21998,6010000.0
2009-11-09 13:24:00,4.22109,4.22109,4.21535,4.2199,4880000.0
2009-11-09 13:25:00,4.22088,4.22229,4.20888,4.21938,11260000.0
2009-11-09 13:26:00,4.22142,4.22238,4.21095,4.21916,6760000.0
2009-11-09 13:27:00,4.22003,4.22101,4.21436,4.2159,5630000.0
2009-11-09 13:28:00,4.21996,4.22396,4.21738,4.22171,7130000.0
2009-11-09 13:29:00,4.21644,4.22223,4.21446,4.22183,4140000.0
2009-11-09 13:30:00,4.22361,4.22361,4.21456,4.22085,6010000.0
2009-11-09 13:31:00,4.21825,4.22349,4.21597,4.21667,6770000.0
2009-11-09 13:32:00,4.2189,4.22288,4.21485,4.21636,10890000.0
2009-11-09 13:33:00,4.22055,4.22071,4.21793,4.21912,7880000.0
2009-11-09 13:34:00,4.22007,4.22184,4.21216,4.22079,12760000.0
2009-11-09 13:35:00,4.21922,4.22027,4.21031,4.21897,6380000.0
2009-11-09 13:36:00,4.2194,4.22512,4.21422,4.22222,6380000.0
2009-11-09 13:37:00,4.221,4.22134,4.21572,4.21682,5260000.0
2009-11-09 13:38:00,4.22007,4.22067,4.21101,4.219,4880000.0
2009-11-09 13:39:00,4.21627,4.2236,4.21345,4.21543,7500000.0
2009-11-09 13:40:00,4.21425,4.22198,4.21142,4.21142,7130000.0
2009-11-09 13:41:00,4.21007,4.22077,4.21007,4.21425,6380000.0
2009-11-09 13:42:00,4.21443,4.22085,4.21284,4.21919,5250000.0
2009-11-09 13:43:00,4.21603,4.21865,4.2098,4.21009,6010000.0
2009-11-09 13:44:00,4.21348,4.21701,4.21129,4.21257,5630000.0
2009-11-09 13:45:00,4.21377,4.21413,4.20583,4.21119,15380000.0
2009-11-09 13:46:00,4.21155,4.21155,4.20574,4.20798,7880000.0
2009-11-09 13:47:00,4.21236,4.21236,4.20146,4.20974,7880000.0
2009-11-09 13:48:00,4.21111,4.21283,4.20808,4.20827,4510000.0
2009-11-09 13:49:00,4.2056,4.21115,4.20543,4.20557,6010000.0
2009-11-09 13:50:00,4.20824,4.21096,4.20403,4.20947,10510000.0
2009-11-09 13:51:00,4.20953,4.2149,4.20798,4.2099,6010000.0
2009-11-09 13:52:00,4.20077,4.21043,4.20077,4.20837,9380000.0
2009-11-09 13:53:00,4.20806,4.21062,4.20205,4.20636,6010000.0
2009-11-09 13:54:00,4.2086,4.2123,4.20531,4.21054,14270000.0
2009-11-09 13:55:00,4.20846,4.21491,4.20846,4.21173,4510000.0
2009-11-09 13:56:00,4.21546,4.21546,4.20349,4.20349,6000000.0
2009-11-09 13:57:00,4.21041,4.21547,4.20895,4.21048,7880000.0
2009-11-09 13:58:00,4.21147,4.21312,4.19983,4.20734,6390000.0
2009-11-09 13:59:00,4.2098,4.21086,4.19897,4.20521,7130000.0
2009-11-09 14:00:00,4.20816,4.21425,4.20348,4.20948,9380000.0
2009-11-09 14:01:00,4.20797,4.21217,4.20616,4.21016,7510000.0
2009-11-09 14:02:00,4.20375,4.21203,4.20375,4.2095,5630000.0
2009-11-09 14:03:00,4.2071,4.2113,4.20672,4.20672,5630000.0
2009-11-09 14:04:00,4.20948,4.21124,4.19762,4.19762,8260000.0
2009-11-09 14:05:00,4.20523,4.21184,4.20076,4.20465,10880000.0
2009-11-09 14:06:00,4.20867,4.21261,4.1962,4.20889,7880000.0
2009-11-09 14:07:00,4.21163,4.21199,4.20495,4.20495,6000000.0
2009-11-09 14:08:00,4.20998,4.21301,4.20684,4.20684,7500000.0
2009-11-09 14:09:00,4.20922,4.21355,4.20573,4.21053,6390000.0
2009-11-09 14:10:00,4.20962,4.21463,4.20837,4.2113,6000000.0
2009-11-09 14:11:00,4.21205,4.21499,4.20512,4.20943,12760000.0
2009-11-09 14:12:00,4.20091,4.21261,4.19922,4.20997,12390000.0
2009-11-09 14:13:00,4.21067,4.21466,4.20729,4.21041,7510000.0
2009-11-09 14:14:00,4.20656,4.21421,4.20354,4.20653,9760000.0
2009-11-09 14:15:00,4.21519,4.21519,4.20252,4.20723,9010000.0
2009-11-09 14:16:00,4.21369,4.21369,4.20966,4.20998,6750000.0
2009-11-09 14:17:00,4.20789,4.21447,4.20789,4.21025,7880000.0
2009-11-09 14:18:00,4.20812,4.21197,4.20777,4.20916,7880000.0
2009-11-09 14:19:00,4.20929,4.21103,4.20881,4.2106,5640000.0
2009-11-09 14:20:00,4.20884,4.21283,4.20483,4.208,7140000.0
2009-11-09 14:21:00,4.20966,4.20991,4.20714,4.20902,6000000.0
2009-11-09 14:22:00,4.20738,4.20852,4.20738,4.20848,5250000.0
2009-11-09 14:23:00,4.20869,4.21077,4.20205,4.20878,6010000.0
2009-11-09 14:24:00,4.20773,4.2103,4.20363,4.20697,6000000.0
2009-11-09 14:25:00,4.20943,4.21173,4.20385,4.20887,5250000.0
2009-11-09 14:26:00,4.20838,4.20988,4.20178,4.20711,8640000.0
2009-11-09 14:27:00,4.20934,4.21123,4.20373,4.20701,7520000.0
2009-11-09 14:28:00,4.20384,4.21042,4.20384,4.2064,5250000.0
2009-11-09 14:29:00,4.20813,4.20963,4.20378,4.20724,6760000.0
2009-11-09 14:30:00,4.20996,4.21147,4.20209,4.20912,14260000.0
2009-11-09 14:31:00,4.20561,4.21133,4.204,4.204,6750000.0
2009-11-09 14:32:00,4.20916,4.21127,4.20645,4.20851,4880000.0
2009-11-09 14:33:00,4.20459,4.20931,4.20244,4.20826,7130000.0
2009-11-09 14:34:00,4.20873,4.21113,4.20606,4.21113,5260000.0
2009-11-09 14:35:00,4.20753,4.2134,4.20491,4.21012,6380000.0
2009-11-09 14:36:00,4.21316,4.21401,4.20347,4.2118,6760000.0
2009-11-09 14:37:00,4.21105,4.21284,4.2078,4.21091,5260000.0
2009-11-09 14:38:00,4.2112,4.21216,4.20273,4.21167,6380000.0
2009-11-09 14:39:00,4.20626,4.21303,4.20626,4.21256,4880000.0
2009-11-09 14:40:00,4.21319,4.21319,4.20759,4.21293,5250000.0
2009-11-09 14:41:00,4.21034,4.21309,4.20262,4.20262,5250000.0
2009-11-09 14:42:00,4.21302,4.2139,4.20873,4.21316,5250000.0
2009-11-09 14:43:00,4.21283,4.21426,4.20236,4.20236,7130000.0
2009-11-09 14:44:00,4.20402,4.21686,4.20387,4.21174,6010000.0
2009-11-09 14:45:00,4.21143,4.21316,4.19984,4.20502,16150000.0
2009-11-09 14:46:00,4.20872,4.21115,4.20468,4.21067,4880000.0
2009-11-09 14:47:00,4.21044,4.21148,4.20385,4.20844,6380000.0
2009-11-09 14:48:00,4.19985,4.21136,4.1976,4.20775,4510000.0
2009-11-09 14:49:00,4.21005,4.21126,4.20638,4.21054,5640000.0
2009-11-09 14:50:00,4.20649,4.21042,4.20085,4.21011,7880000.0
2009-11-09 14:51:00,4.20975,4.21495,4.20298,4.21217,13140000.0
2009-11-09 14:52:00,4.21044,4.21153,4.20305,4.21098,4880000.0
2009-11-09 14:53:00,4.21045,4.21244,4.20115,4.20814,5630000.0
2009-11-09 14:54:00,4.21057,4.21127,4.20332,4.20444,6380000.0
2009-11-09 14:55:00,4.2104,4.21378,4.20622,4.21172,5630000.0
2009-11-09 14:56:00,4.20987,4.21272,4.203,4.21057,7880000.0
2009-11-09 14:57:00,4.2098,4.21203,4.20473,4.20473,7130000.0
2009-11-09 14:58:00,4.21108,4.21402,4.20908,4.21059,5640000.0
2009-11-09 14:59:00,4.20074,4.2138,4.20074,4.21256,6760000.0
2009-11-09 15:00:00,4.2075,4.21467,4.20384,4.20384,9020000.0
2009-11-09 15:01:00,4.21113,4.21494,4.20863,4.21104,5250000.0
2009-11-09 15:02:00,4.21223,4.21733,4.20646,4.20646,5630000.0
2009-11-09 15:03:00,4.21178,4.21749,4.20673,4.21532,6000000.0
2009-11-09 15:04:00,4.20578,4.2183,4.20578,4.21507,9010000.0
2009-11-09 15:05:00,4.21743,4.22051,4.20603,4.21715,14260000.0
2009-11-09 15:06:00,4.21306,4.21632,4.21032,4.21077,5630000.0
2009-11-09 15:07:00,4.21289,4.21804,4.21167,4.21772,10510000.0
2009-11-09 15:08:00,4.21765,4.21862,4.20724,4.21862,6380000.0
2009-11-09 15:09:00,4.21676,4.21709,4.21041,4.21709,6750000.0
2009-11-09 15:10:00,4.2072,4.21588,4.20481,4.20739,6750000.0
2009-11-09 15:11:00,4.2112,4.2165,4.20297,4.21027,14650000.0
2009-11-09 15:12:00,4.21317,4.21317,4.20446,4.21311,8640000.0
2009-11-09 15:13:00,4.2135,4.21528,4.20844,4.21168,4880000.0
2009-11-09 15:14:00,4.21281,4.21491,4.20398,4.21009,14630000.0
2009-11-09 15:15:00,4.20947,4.21533,4.20889,4.21305,6010000.0
2009-11-09 15:16:00,4.21143,4.21453,4.20737,4.2096,7880000.0
2009-11-09 15:17:00,4.21191,4.21309,4.20049,4.20923,5260000.0
2009-11-09 15:18:00,4.20889,4.21081,4.1983,4.1983,6390000.0
2009-11-09 15:19:00,4.20853,4.20989,4.20462,4.20953,6000000.0
2009-11-09 15:20:00,4.19932,4.21147,4.19932,4.2087,5640000.0
2009-11-09 15:21:00,4.19854,4.20896,4.19854,4.20505,5640000.0
2009-11-09 15:22:00,4.19891,4.20931,4.19891,4.19972,7510000.0
2009-11-09 15:23:00,4.20961,4.20961,4.20216,4.20344,4880000.0
2009-11-09 15:24:00,4.20903,4.20956,4.19802,4.19802,6380000.0
2009-11-09 15:25:00,4.20105,4.20935,4.20105,4.20804,5640000.0
2009-11-09 15:26:00,4.20934,4.20949,4.20685,4.2081,7130000.0
2009-11-09 15:27:00,4.20527,4.21054,4.19824,4.2042,5250000.0
2009-11-09 15:28:00,4.20992,4.21099,4.20059,4.20961,5630000.0
2009-11-09 15:29:00,4.20436,4.21028,4.1992,4.20838,10880000.0
2009-11-09 15:30:00,4.20837,4.21,4.20093,4.2096,6770000.0
2009-11-09 15:31:00,4.20923,4.21177,4.2026,4.2026,7510000.0
2009-11-09 15:32:00,4.21247,4.21328,4.20617,4.21181,8640000.0
2009-11-09 15:33:00,4.21143,4.21147,4.20488,4.20808,6750000.0
2009-11-09 15:34:00,4.20937,4.21132,4.20604,4.20604,5260000.0
2009-11-09 15:35:00,4.20567,4.21114,4.20567,4.20898,4880000.0
2009-11-09 15:36:00,4.20826,4.21136,4.19995,4.2057,6010000.0
2009-11-09 15:37:00,4.20872,4.21142,4.20347,4.21017,6010000.0
2009-11-09 15:38:00,4.20986,4.21061,4.2034,4.2034,5250000.0
2009-11-09 15:39:00,4.20902,4.21045,4.20381,4.2091,13130000.0
2009-11-09 15:40:00,4.20854,4.21294,4.20127,4.20899,7880000.0
2009-11-09 15:41:00,4.20761,4.20922,4.19648,4.20292,9760000.0
2009-11-09 15:42:00,4.20517,4.20937,4.20069,4.20437,6010000.0
2009-11-09 15:43:00,4.20719,4.20907,4.20218,4.20284,7130000.0
2009-11-09 15:44:00,4.20647,4.21087,4.20062,4.20468,18380000.0
2009-11-09 15:45:00,4.20832,4.21295,4.19908,4.20724,16890000.0
2009-11-09 15:46:00,4.2108,4.2108,4.20032,4.20511,7880000.0
2009-11-09 15:47:00,4.20337,4.2105,4.20337,4.20492,7130000.0
2009-11-09 15:48:00,4.21049,4.21049,4.2038,4.20589,6750000.0
2009-11-09 15:49:00,4.21123,4.21135,4.20649,4.21135,6380000.0
2009-11-09 15:50:00,4.2061,4.21055,4.2061,4.20906,7140000.0
2009-11-09 15:51:00,4.2058,4.2114,4.2014,4.20762,4880000.0
2009-11-09 15:52:00,4.20755,4.21172,4.20486,4.20751,7140000.0
2009-11-09 15:53:00,4.20221,4.21159,4.20221,4.21033,11270000.0
2009-11-09 15:54:00,4.20458,4.21004,4.19914,4.20876,6750000.0
2009-11-09 15:55:00,4.20798,4.20943,4.2007,4.20721,6380000.0
2009-11-09 15:56:00,4.2089,4.21058,4.20149,4.20443,8250000.0
2009-11-09 15:57:00,4.20941,4.21088,4.19964,4.20865,16880000.0
2009-11-09 15:58:00,4.20903,4.20903,4.19992,4.2067,7900000.0
2009-11-09 15:59:00,4.20282,4.21335,4.20204,4.20547,9750000.0
2009-11-09 16:00:00,4.20681,4.211,4.20471,4.20471,6000000.0
2009-11-09 16:01:00,4.20891,4.21033,4.20621,4.20884,6380000.0
2009-11-09 16:02:00,4.20788,4.20894,4.20164,4.20665,4880000.0
2009-11-09 16:03:00,4.2093,4.2099,4.20272,4.2059,9760000.0
2009-11-09 16:04:00,4.20743,4.20743,4.2013,4.20492,6000000.0
2009-11-09 16:05:00,4.20091,4.20391,4.19942,4.20354,4880000.0
2009-11-09 16:06:00,4.19928,4.20113,4.19403,4.19934,6750000.0
2009-11-09 16:07:00,4.20028,4.20112,4.19286,4.19594,5630000.0
2009-11-09 16:08:00,4.19779,4.20097,4.19469,4.19594,7890000.0
2009-11-09 16:09:00,4.19797,4.19797,4.18928,4.19563,5630000.0
2009-11-09 16:10:00,4.18683,4.19762,4.18519,4.19686,6000000.0
2009-11-09 16:11:00,4.19442,4.19698,4.18642,4.18642,6020000.0
2009-11-09 16:12:00,4.19689,4.19689,4.18687,4.19608,4880000.0
2009-11-09 16:13:00,4.19768,4.20089,4.18824,4.18954,7890000.0
2009-11-09 16:14:00,4.18634,4.19561,4.18491,4.18792,6750000.0
2009-11-09 16:15:00,4.19543,4.19788,4.18638,4.19398,14260000.0
2009-11-09 16:16:00,4.19663,4.19804,4.18632,4.19462,11630000.0
2009-11-09 16:17:00,4.19764,4.19853,4.19164,4.19589,5640000.0
2009-11-09 16:18:00,4.19717,4.19968,4.18811,4.19303,4880000.0
2009-11-09 16:19:00,4.19813,4.19861,4.19503,4.19747,7510000.0
2009-11-09 16:20:00,4.19382,4.19784,4.18835,4.18835,5250000.0
2009-11-09 16:21:00,4.19066,4.19862,4.19066,4.19369,7890000.0
2009-11-09 16:22:00,4.1918,4.19758,4.18812,4.19507,10510000.0
2009-11-09 16:23:00,4.19461,4.19602,4.18749,4.19528,11640000.0
2009-11-09 16:24:00,4.19443,4.19627,4.19033,4.19033,6380000.0
2009-11-09 16:25:00,4.19566,4.19793,4.18706,4.19691,4880000.0
2009-11-09 16:26:00,4.19178,4.19847,4.18471,4.19538,7890000.0
2009-11-09 16:27:00,4.19032,4.19713,4.19032,4.19713,6760000.0
2009-11-09 16:28:00,4.19605,4.1982,4.18825,4.19635,6760000.0
2009-11-09 16:29:00,4.19183,4.19867,4.18998,4.19594,12760000.0
2009-11-09 16:30:00,4.19055,4.19847,4.19055,4.19705,4510000.0
2009-11-09 16:31:00,4.19766,4.19766,4.19217,4.19626,6000000.0
2009-11-09 16:32:00,4.19678,4.1998,4.19523,4.19724,7510000.0
2009-11-09 16:33:00,4.19337,4.1985,4.18938,4.19719,7130000.0
2009-11-09 16:34:00,4.19837,4.19837,4.18511,4.19401,6380000.0
2009-11-09 16:35:00,4.19495,4.19969,4.19188,4.19672,4140000.0
2009-11-09 16:36:00,4.19945,4.20094,4.19355,4.19355,4510000.0
2009-11-09 16:37:00,4.19994,4.20132,4.1951,4.19968,9390000.0
2009-11-09 16:38:00,4.19138,4.20156,4.19138,4.19533,6750000.0
2009-11-09 16:39:00,4.19477,4.20088,4.19394,4.19741,6760000.0
2009-11-09 16:40:00,4.19602,4.19953,4.18951,4.19407,11260000.0
2009-11-09 16:41:00,4.19735,4.19913,4.18634,4.19429,6020000.0
2009-11-09 16:42:00,4.19945,4.20054,4.19316,4.19914,9380000.0
2009-11-09 16:43:00,4.1948,4.20085,4.1948,4.2002,4140000.0
2009-11-09 16:44:00,4.19982,4.20102,4.1881,4.20102,7500000.0
2009-11-09 16:45:00,4.20032,4.2013,4.19123,4.19123,7130000.0
2009-11-09 16:46:00,4.19911,4.19978,4.19107,4.19521,6000000.0
2009-11-09 16:47:00,4.2022,4.20315,4.19202,4.1989,7140000.0
2009-11-09 16:48:00,4.1995,4.20177,4.19148,4.19277,6760000.0
2009-11-09 16:49:00,4.19909,4.20097,4.19301,4.20068,12010000.0
2009-11-09 16:50:00,4.20129,4.20159,4.1944,4.19825,9770000.0
2009-11-09 16:51:00,4.19982,4.20092,4.19582,4.20092,5630000.0
2009-11-09 16:52:00,4.2023,4.2023,4.19103,4.20059,7500000.0
2009-11-09 16:53:00,4.2001,4.2004,4.19442,4.19567,6750000.0
2009-11-09 16:54:00,4.19966,4.20175,4.19264,4.19989,8260000.0
2009-11-09 16:55:00,4.19718,4.19885,4.19394,4.19703,4880000.0
2009-11-09 16:56:00,4.19906,4.19906,4.18979,4.19714,5250000.0
2009-11-09 16:57:00,4.19579,4.20071,4.19429,4.19458,7130000.0
2009-11-09 16:58:00,4.19787,4.19941,4.19457,4.19941,5630000.0
2009-11-09 16:59:00,4.19934,4.19996,4.18978,4.19996,4890000.0
2009-11-09 17:00:00,4.19862,4.20045,4.18885,4.19923,13880000.0
2009-11-09 17:01:00,4.19937,4.20051,4.19448,4.19925,6380000.0
2009-11-09 17:02:00,4.19617,4.19891,4.18886,4.19337,6000000.0
2009-11-09 17:03:00,4.19797,4.19955,4.19314,4.19798,6750000.0
2009-11-09 17:04:00,4.19431,4.19947,4.18733,4.19426,12390000.0
2009-11-09 17:05:00,4.19801,4.20068,4.18876,4.19336,7130000.0
2009-11-09 17:06:00,4.19986,4.20117,4.19447,4.20011,4880000.0
2009-11-09 17:07:00,4.20156,4.20342,4.19526,4.20301,16510000.0
2009-11-09 17:08:00,4.19781,4.20317,4.19481,4.19902,6000000.0
2009-11-09 17:09:00,4.19998,4.20147,4.19075,4.20147,8260000.0
2009-11-09 17:10:00,4.20099,4.2015,4.19213,4.19783,12030000.0
2009-11-09 17:11:00,4.19693,4.20338,4.19479,4.19845,18380000.0
2009-11-09 17:12:00,4.20123,4.20632,4.19177,4.20269,11260000.0
2009-11-09 17:13:00,4.19191,4.20533,4.19191,4.20319,6750000.0
2009-11-09 17:14:00,4.19617,4.20162,4.19436,4.19748,7500000.0
2009-11-09 17:15:00,4.20099,4.20675,4.19377,4.19377,10890000.0
2009-11-09 17:16:00,4.19767,4.20207,4.19565,4.19794,7130000.0
2009-11-09 17:17:00,4.19578,4.20428,4.19578,4.20373,8630000.0
2009-11-09 17:18:00,4.1986,4.20315,4.19324,4.20315,7500000.0
2009-11-09 17:19:00,4.20183,4.20183,4.18919,4.19341,6750000.0
2009-11-09 17:20:00,4.19144,4.20088,4.19144,4.19694,5640000.0
2009-11-09 17:21:00,4.19234,4.20248,4.19091,4.19091,6750000.0
2009-11-09 17:22:00,4.19879,4.20636,4.19537,4.20313,13520000.0
2009-11-09 17:23:00,4.20249,4.20249,4.19625,4.20146,7140000.0
2009-11-09 17:24:00,4.19681,4.2022,4.19619,4.20049,6380000.0
2009-11-09 17:25:00,4.19997,4.20204,4.19143,4.20112,5630000.0
2009-11-09 17:26:00,4.19894,4.2035,4.19619,4.20321,12010000.0
2009-11-09 17:27:00,4.20124,4.20487,4.19711,4.20176,12020000.0
2009-11-09 17:28:00,4.19058,4.20349,4.19058,4.20104,7130000.0
2009-11-09 17:29:00,4.195,4.20396,4.19197,4.20013,6000000.0
2009-11-09 17:30:00,4.20251,4.20476,4.19394,4.20181,11260000.0
2009-11-09 17:31:00,4.19924,4.20493,4.19924,4.20302,13510000.0
2009-11-09 17:32:00,4.20222,4.2026,4.19911,4.20129,5250000.0
2009-11-09 17:33:00,4.19822,4.2036,4.19302,4.20227,12380000.0
2009-11-09 17:34:00,4.20075,4.20426,4.19117,4.19509,16890000.0
2009-11-09 17:35:00,4.20212,4.20412,4.19785,4.20114,7880000.0
2009-11-09 17:36:00,4.20341,4.20379,4.19752,4.19752,7500000.0
2009-11-09 17:37:00,4.20205,4.20365,4.20084,4.20168,6000000.0
2009-11-09 17:38:00,4.19754,4.20454,4.1952,4.20361,4880000.0
2009-11-09 17:39:00,4.19972,4.20462,4.19962,4.20028,7140000.0
2009-11-09 17:40:00,4.19784,4.20384,4.19733,4.20384,7500000.0
2009-11-09 17:41:00,4.20286,4.20286,4.19837,4.20154,5630000.0
2009-11-09 17:42:00,4.19379,4.20447,4.19379,4.19976,7500000.0
2009-11-09 17:43:00,4.20161,4.20221,4.19182,4.19182,6010000.0
2009-11-09 17:44:00,4.19599,4.20321,4.19573,4.20314,8250000.0
2009-11-09 17:45:00,4.20118,4.20355,4.19514,4.20295,10140000.0
2009-11-09 17:46:00,4.19286,4.20025,4.1896,4.19914,9390000.0
2009-11-09 17:47:00,4.2005,4.2013,4.19588,4.19766,6770000.0
2009-11-09 17:48:00,4.19999,4.20212,4.19201,4.20016,7130000.0
2009-11-09 17:49:00,4.19904,4.20252,4.19004,4.19004,7140000.0
2009-11-09 17:50:00,4.19806,4.20292,4.1932,4.20292,6750000.0
2009-11-09 17:51:00,4.1989,4.2031,4.18923,4.18923,11250000.0
2009-11-09 17:52:00,4.20045,4.20211,4.191,4.2,5260000.0
2009-11-09 17:53:00,4.20069,4.20223,4.195,4.1999,9390000.0
2009-11-09 17:54:00,4.19728,4.20285,4.19563,4.19572,6750000.0
2009-11-09 17:55:00,4.20225,4.20225,4.19391,4.20044,12010000.0
2009-11-09 17:56:00,4.19979,4.20146,4.19411,4.19906,5630000.0
2009-11-09 17:57:00,4.20132,4.20372,4.19556,4.19945,6760000.0
2009-11-09 17:58:00,4.19865,4.20222,4.19376,4.20195,8630000.0
2009-11-09 17:59:00,4.20088,4.2029,4.19414,4.20018,10140000.0
2009-11-09 18:00:00,4.19264,4.20261,4.19264,4.19683,8250000.0
2009-11-09 18:01:00,4.19643,4.19694,4.19092,4.19262,7880000.0
2009-11-09 18:02:00,4.19402,4.19948,4.19065,4.19656,8630000.0
2009-11-09 18:03:00,4.1967,4.198,4.18841,4.19762,4880000.0
2009-11-09 18:04:00,4.1978,4.19814,4.19467,4.19467,5630000.0
2009-11-09 18:05:00,4.19625,4.19829,4.18739,4.19551,9000000.0
2009-11-09 18:06:00,4.19208,4.20165,4.19208,4.19553,7140000.0
2009-11-09 18:07:00,4.19299,4.19576,4.19021,4.19576,5250000.0
2009-11-09 18:08:00,4.19642,4.19686,4.19109,4.19305,9000000.0
2009-11-09 18:09:00,4.19512,4.19581,4.18063,4.19462,5630000.0
2009-11-09 18:10:00,4.18259,4.19281,4.18164,4.19018,11260000.0
2009-11-09 18:11:00,4.19161,4.19372,4.1848,4.18857,5250000.0
2009-11-09 18:12:00,4.19343,4.19632,4.18406,4.18853,4890000.0
2009-11-09 18:13:00,4.18823,4.19281,4.18344,4.18344,6000000.0
2009-11-09 18:14:00,4.18542,4.19178,4.18516,4.18861,7130000.0
2009-11-09 18:15:00,4.18979,4.19122,4.17998,4.18649,9010000.0
2009-11-09 18:16:00,4.1919,4.19467,4.18343,4.18343,8250000.0
2009-11-09 18:17:00,4.19151,4.19277,4.18593,4.19197,6750000.0
2009-11-09 18:18:00,4.19041,4.19226,4.18025,4.1862,7130000.0
2009-11-09 18:19:00,4.18963,4.19439,4.18682,4.19305,4510000.0
2009-11-09 18:20:00,4.18774,4.19364,4.18774,4.19287,5260000.0
2009-11-09 18:21:00,4.18303,4.19263,4.18303,4.19263,6760000.0
2009-11-09 18:22:00,4.18905,4.19182,4.18387,4.19069,6380000.0
2009-11-09 18:23:00,4.1822,4.19293,4.1822,4.18488,9380000.0
2009-11-09 18:24:00,4.18951,4.19034,4.18091,4.18706,9380000.0
2009-11-09 18:25:00,4.18797,4.19019,4.18405,4.18937,6750000.0
2009-11-09 18:26:00,4.18871,4.18984,4.17882,4.18422,5260000.0
2009-11-09 18:27:00,4.18921,4.19212,4.18157,4.18542,8260000.0
2009-11-09 18:28:00,4.18985,4.19097,4.18398,4.18545,6020000.0
2009-11-09 18:29:00,4.18554,4.18933,4.17807,4.18595,4880000.0
2009-11-09 18:30:00,4.1842,4.18965,4.17962,4.17962,8260000.0
2009-11-09 18:31:00,4.18603,4.19158,4.18367,4.18714,7880000.0
2009-11-09 18:32:00,4.1863,4.19302,4.1863,4.18868,9760000.0
2009-11-09 18:33:00,4.1823,4.18954,4.17675,4.18755,9760000.0
2009-11-09 18:34:00,4.1926,4.1926,4.18327,4.18822,6380000.0
2009-11-09 18:35:00,4.18394,4.19204,4.1824,4.18773,13500000.0
2009-11-09 18:36:00,4.19105,4.19408,4.18757,4.18962,8630000.0
2009-11-09 18:37:00,4.1916,4.19206,4.18784,4.1905,5640000.0
2009-11-09 18:38:00,4.19063,4.19276,4.18566,4.18629,8630000.0
2009-11-09 18:39:00,4.18962,4.19267,4.17948,4.18872,7510000.0
2009-11-09 18:40:00,4.1908,4.19355,4.18575,4.19227,9750000.0
2009-11-09 18:41:00,4.18697,4.19457,4.18667,4.18865,7510000.0
2009-11-09 18:42:00,4.18759,4.19229,4.18413,4.19136,8630000.0
2009-11-09 18:43:00,4.19404,4.19536,4.1857,4.18823,8250000.0
2009-11-09 18:44:00,4.19168,4.19168,4.186,4.18935,6380000.0
2009-11-09 18:45:00,4.18605,4.19208,4.18494,4.19019,6380000.0
2009-11-09 18:46:00,4.18563,4.19155,4.18136,4.19098,6750000.0
2009-11-09 18:47:00,4.19031,4.19286,4.18687,4.19027,8250000.0
2009-11-09 18:48:00,4.18993,4.19212,4.18627,4.19048,5250000.0
2009-11-09 18:49:00,4.18996,4.19412,4.18494,4.19065,6760000.0
2009-11-09 18:50:00,4.1858,4.19167,4.18576,4.19139,8250000.0
2009-11-09 18:51:00,4.19238,4.193,4.1866,4.18872,7130000.0
2009-11-09 18:52:00,4.1874,4.19238,4.18605,4.18636,7500000.0
2009-11-09 18:53:00,4.19001,4.19188,4.18114,4.19089,7510000.0
2009-11-09 18:54:00,4.18924,4.18948,4.17973,4.18921,8630000.0
2009-11-09 18:55:00,4.19012,4.19012,4.17986,4.18842,9020000.0
2009-11-09 18:56:00,4.19123,4.19161,4.18466,4.18918,7520000.0
2009-11-09 18:57:00,4.19114,4.19303,4.18249,4.19171,7500000.0
2009-11-09 18:58:00,4.18465,4.19196,4.1785,4.18681,8260000.0
2009-11-09 18:59:00,4.18625,4.19088,4.17885,4.18521,7500000.0
2009-11-09 19:00:00,4.19081,4.19081,4.18029,4.18446,6000000.0
2009-11-09 19:01:00,4.18772,4.18952,4.18428,4.18796,4880000.0
2009-11-09 19:02:00,4.18714,4.18811,4.17682,4.18811,12010000.0
2009-11-09 19:03:00,4.18736,4.18762,4.1757,4.1757,7500000.0
2009-11-09 19:04:00,4.18882,4.18932,4.18216,4.1831,10890000.0
2009-11-09 19:05:00,4.18899,4.19063,4.17827,4.1868,8640000.0
2009-11-09 19:06:00,4.18902,4.18902,4.18333,4.18862,8250000.0
2009-11-09 19:07:00,4.18985,4.19123,4.17911,4.18709,7130000.0
2009-11-09 19:08:00,4.18767,4.18797,4.17767,4.17767,4140000.0
2009-11-09 19:09:00,4.18532,4.18893,4.179,4.179,5630000.0
2009-11-09 19:10:00,4.18968,4.19223,4.18331,4.18698,7130000.0
2009-11-09 19:11:00,4.1828,4.18944,4.1828,4.18555,4880000.0
2009-11-09 19:12:00,4.18787,4.18787,4.17735,4.18713,7500000.0
2009-11-09 19:13:00,4.18201,4.18883,4.18201,4.1866,4510000.0
2009-11-09 19:14:00,4.17817,4.18963,4.17817,4.1845,6760000.0
2009-11-09 19:15:00,4.18764,4.18923,4.18113,4.18411,6380000.0
2009-11-09 19:16:00,4.18477,4.18785,4.1775,4.18605,9010000.0
2009-11-09 19:17:00,4.18467,4.18726,4.17574,4.18638,7880000.0
2009-11-09 19:18:00,4.18722,4.18746,4.17559,4.18531,5630000.0
2009-11-09 19:19:00,4.18572,4.18819,4.18366,4.18366,5250000.0
2009-11-09 19:20:00,4.18917,4.192,4.18544,4.18974,5250000.0
2009-11-09 19:21:00,4.18852,4.19303,4.18136,4.18716,9750000.0
2009-11-09 19:22:00,4.1873,4.19104,4.18081,4.18081,4880000.0
2009-11-09 19:23:00,4.18696,4.19004,4.17814,4.18009,7510000.0
2009-11-09 19:24:00,4.18365,4.19034,4.18072,4.18694,12010000.0
2009-11-09 19:25:00,4.18925,4.19068,4.17856,4.17856,8280000.0
2009-11-09 19:26:00,4.18878,4.18878,4.17843,4.18752,5250000.0
2009-11-09 19:27:00,4.18833,4.18854,4.17812,4.17893,4510000.0
2009-11-09 19:28:00,4.18813,4.18871,4.18444,4.18708,6000000.0
2009-11-09 19:29:00,4.18803,4.18919,4.17969,4.1876,7130000.0
2009-11-09 19:30:00,4.18285,4.19264,4.18247,4.18399,8630000.0
2009-11-09 19:31:00,4.18846,4.19004,4.18302,4.18742,7500000.0
2009-11-09 19:32:00,4.18805,4.18925,4.18261,4.18261,4880000.0
2009-11-09 19:33:00,4.19015,4.19015,4.17726,4.18776,7500000.0
2009-11-09 19:34:00,4.18429,4.18984,4.18275,4.18984,4510000.0
2009-11-09 19:35:00,4.1825,4.18872,4.18161,4.18599,5250000.0
2009-11-09 19:36:00,4.18708,4.18708,4.1768,4.1768,7510000.0
2009-11-09 19:37:00,4.1818,4.1882,4.1818,4.18671,5250000.0
2009-11-09 19:38:00,4.17874,4.18833,4.17874,4.18719,4880000.0
2009-11-09 19:39:00,4.18538,4.18933,4.17878,4.18178,7520000.0
2009-11-09 19:40:00,4.1859,4.18675,4.17643,4.18675,7140000.0
2009-11-09 19:41:00,4.18623,4.18693,4.17555,4.17923,6380000.0
2009-11-09 19:42:00,4.18473,4.1877,4.18148,4.18529,7130000.0
2009-11-09 19:43:00,4.18194,4.18929,4.18077,4.18663,11630000.0
2009-11-09 19:44:00,4.18189,4.18731,4.18112,4.18515,5260000.0
2009-11-09 19:45:00,4.18244,4.18765,4.17552,4.17552,7500000.0
2009-11-09 19:46:00,4.18181,4.19002,4.18181,4.18855,6010000.0
2009-11-09 19:47:00,4.18599,4.18861,4.18264,4.18264,4510000.0
2009-11-09 19:48:00,4.18658,4.19021,4.17932,4.18748,6380000.0
2009-11-09 19:49:00,4.18293,4.18831,4.17881,4.18831,5260000.0
2009-11-09 19:50:00,4.18749,4.1878,4.18406,4.1878,5630000.0
2009-11-09 19:51:00,4.18842,4.18842,4.18495,4.18754,5250000.0
2009-11-09 19:52:00,4.18338,4.18807,4.18297,4.18445,5630000.0
2009-11-09 19:53:00,4.17794,4.18707,4.17794,4.18707,5250000.0
2009-11-09 19:54:00,4.18353,4.1881,4.17799,4.18259,4510000.0
2009-11-09 19:55:00,4.18748,4.18788,4.18115,4.18473,4510000.0
2009-11-09 19:56:00,4.18527,4.18662,4.18084,4.18395,6000000.0
2009-11-09 19:57:00,4.187,4.18749,4.18224,4.18597,5260000.0
2009-11-09 19:58:00,4.18633,4.18723,4.17543,4.18716,6380000.0
2009-11-09 19:59:00,4.18317,4.18781,4.1779,4.18597,6380000.0
2009-11-09 20:00:00,4.18704,4.18704,4.17871,4.18671,5630000.0
2009-11-09 20:01:00,4.18666,4.18744,4.1776,4.1776,6000000.0
2009-11-09 20:02:00,4.18616,4.18857,4.17651,4.18411,4510000.0
2009-11-09 20:03:00,4.17918,4.18766,4.17667,4.18181,6000000.0
2009-11-09 20:04:00,4.18543,4.18824,4.17781,4.18727,6000000.0
2009-11-09 20:05:00,4.18668,4.18719,4.17811,4.18693,4880000.0
2009-11-09 20:06:00,4.18803,4.18803,4.17761,4.1852,7520000.0
2009-11-09 20:07:00,4.18456,4.18902,4.18456,4.18731,5630000.0
2009-11-09 20:08:00,4.18443,4.19111,4.17899,4.18868,8630000.0
2009-11-09 20:09:00,4.18854,4.18854,4.17699,4.18394,6760000.0
2009-11-09 20:10:00,4.18761,4.18761,4.18275,4.18638,5630000.0
2009-11-09 20:11:00,4.18691,4.18853,4.17802,4.18736,6380000.0
2009-11-09 20:12:00,4.1853,4.18699,4.18201,4.18525,7880000.0
2009-11-09 20:13:00,4.17737,4.18784,4.17737,4.18766,6380000.0
2009-11-09 20:14:00,4.18694,4.18803,4.18404,4.18404,5250000.0
2009-11-09 20:15:00,4.1834,4.18688,4.17744,4.17744,7140000.0
2009-11-09 20:16:00,4.18315,4.18819,4.18239,4.18462,4880000.0
2009-11-09 20:17:00,4.18803,4.19774,4.18367,4.18367,7880000.0
2009-11-09 20:18:00,4.18417,4.18841,4.18142,4.18208,7130000.0
2009-11-09 20:19:00,4.18659,4.18934,4.17787,4.18934,4140000.0
2009-11-09 20:20:00,4.18698,4.18862,4.17993,4.18862,6010000.0
2009-11-09 20:21:00,4.17802,4.18851,4.17802,4.18747,6380000.0
2009-11-09 20:22:00,4.18727,4.1878,4.17951,4.18227,6000000.0
2009-11-09 20:23:00,4.18632,4.19176,4.18156,4.19176,6010000.0
2009-11-09 20:24:00,4.19556,4.19719,4.19149,4.19493,7500000.0
2009-11-09 20:25:00,4.19226,4.19276,4.18762,4.19111,5630000.0
2009-11-09 20:26:00,4.18755,4.18755,4.17469,4.18151,6750000.0
2009-11-09 20:27:00,4.18761,4.18975,4.18183,4.18777,6750000.0
2009-11-09 20:28:00,4.18855,4.18996,4.1876,4.18854,5250000.0
2009-11-09 20:29:00,4.18502,4.18906,4.17938,4.17938,4880000.0
2009-11-09 20:30:00,4.18377,4.18832,4.17913,4.18412,5260000.0
2009-11-09 20:31:00,4.18329,4.18868,4.18329,4.18698,6000000.0
2009-11-09 20:32:00,4.18874,4.18874,4.18444,4.18713,5630000.0
2009-11-09 20:33:00,4.18918,4.18918,4.17631,4.18835,5630000.0
2009-11-09 20:34:00,4.18911,4.18927,4.17968,4.17968,4880000.0
2009-11-09 20:35:00,4.18775,4.18941,4.18275,4.18467,8250000.0
2009-11-09 20:36:00,4.19031,4.19031,4.17817,4.18858,5250000.0
2009-11-09 20:37:00,4.18444,4.19048,4.18413,4.19005,5630000.0
2009-11-09 20:38:00,4.1898,4.19094,4.17912,4.1879,6760000.0
2009-11-09 20:39:00,4.18904,4.19029,4.18178,4.1865,4520000.0
2009-11-09 20:40:00,4.18908,4.1903,4.18709,4.18844,4510000.0
2009-11-09 20:41:00,4.18375,4.18752,4.17697,4.17723,4880000.0
2009-11-09 20:42:00,4.18678,4.18949,4.18457,4.18457,5250000.0
2009-11-09 20:43:00,4.19044,4.19189,4.17804,4.17804,5630000.0
2009-11-09 20:44:00,4.18567,4.19028,4.17989,4.18413,4880000.0
2009-11-09 20:45:00,4.1897,4.19074,4.18437,4.18963,6000000.0
2009-11-09 20:46:00,4.18633,4.18961,4.17725,4.1852,6750000.0
2009-11-09 20:47:00,4.18984,4.18991,4.17957,4.187,4510000.0
2009-11-09 20:48:00,4.18852,4.18975,4.17925,4.18454,4140000.0
2009-11-09 20:49:00,4.18939,4.18939,4.18533,4.1878,4880000.0
2009-11-09 20:50:00,4.18997,4.18997,4.18364,4.18469,6000000.0
2009-11-09 20:51:00,4.18013,4.18927,4.18013,4.18927,4510000.0
2009-11-09 20:52:00,4.18832,4.18954,4.18113,4.18954,5640000.0
2009-11-09 20:53:00,4.18939,4.18939,4.18102,4.18324,4510000.0
2009-11-09 20:54:00,4.18903,4.18991,4.1871,4.18933,4880000.0
2009-11-09 20:55:00,4.18923,4.1902,4.18458,4.18852,7130000.0
2009-11-09 20:56:00,4.18854,4.18936,4.18411,4.18411,4890000.0
2009-11-09 20:57:00,4.18894,4.18894,4.17561,4.18173,7130000.0
2009-11-09 20:58:00,4.18744,4.18928,4.17997,4.18637,7130000.0
2009-11-09 20:59:00,4.18489,4.18911,4.18003,4.18003,5630000.0
2009-11-09 21:00:00,4.18778,4.19012,4.18226,4.18898,6380000.0
2009-11-09 21:01:00,4.18993,4.19054,4.18229,4.18229,4890000.0
2009-11-09 21:02:00,4.18423,4.1902,4.18056,4.18505,4140000.0
2009-11-09 21:03:00,4.19091,4.19091,4.18184,4.19034,5260000.0
2009-11-09 21:04:00,4.18761,4.18997,4.18482,4.18997,4880000.0
2009-11-09 21:05:00,4.1878,4.19161,4.18749,4.18993,7140000.0
2009-11-09 21:06:00,4.18842,4.19077,4.18047,4.18911,6380000.0
2009-11-09 21:07:00,4.18898,4.1893,4.18268,4.18268,4880000.0
2009-11-09 21:08:00,4.18537,4.18931,4.18537,4.18736,4880000.0
2009-11-09 21:09:00,4.1823,4.18868,4.1818,4.18599,4510000.0
2009-11-09 21:10:00,4.18923,4.19458,4.1868,4.18959,6760000.0
2009-11-09 21:11:00,4.19513,4.19922,4.19215,4.1975,6760000.0
2009-11-09 21:12:00,4.19234,4.19502,4.18667,4.1944,4880000.0
2009-11-09 21:13:00,4.19474,4.19474,4.18228,4.19234,5640000.0
2009-11-09 21:14:00,4.19529,4.19633,4.18391,4.18391,4880000.0
2009-11-09 21:15:00,4.19787,4.19787,4.18856,4.18856,6380000.0
2009-11-09 21:16:00,4.19096,4.19276,4.18056,4.18683,6000000.0
2009-11-09 21:17:00,4.19361,4.194,4.18333,4.19293,4880000.0
2009-11-09 21:18:00,4.19414,4.19422,4.18695,4.19191,6770000.0
2009-11-09 21:19:00,4.18794,4.19533,4.18794,4.19202,5250000.0
2009-11-09 21:20:00,4.19354,4.19462,4.18349,4.18349,7140000.0
2009-11-09 21:21:00,4.19143,4.19448,4.18613,4.19197,6010000.0
2009-11-09 21:22:00,4.19239,4.19418,4.1842,4.19418,5630000.0
2009-11-09 21:23:00,4.1928,4.19389,4.18303,4.19389,6380000.0
2009-11-09 21:24:00,4.1884,4.19414,4.18699,4.19215,5630000.0
2009-11-09 21:25:00,4.19312,4.19456,4.18749,4.18749,5260000.0
2009-11-09 21:26:00,4.18761,4.19409,4.18761,4.19409,5250000.0
2009-11-09 21:27:00,4.19268,4.19274,4.1869,4.19229,5260000.0
2009-11-09 21:28:00,4.19345,4.19399,4.18319,4.19309,6020000.0
2009-11-09 21:29:00,4.19149,4.19475,4.18478,4.19151,8260000.0
2009-11-09 21:30:00,4.19582,4.19582,4.18902,4.19347,5260000.0
2009-11-09 21:31:00,4.19142,4.19346,4.18666,4.19249,6380000.0
2009-11-09 21:32:00,4.18383,4.19399,4.18383,4.18818,5630000.0
2009-11-09 21:33:00,4.19152,4.19227,4.18764,4.19207,5630000.0
2009-11-09 21:34:00,4.18753,4.19479,4.18753,4.18971,4140000.0
2009-11-09 21:35:00,4.19135,4.19367,4.18763,4.19022,6000000.0
2009-11-09 21:36:00,4.19074,4.19357,4.18715,4.19341,6010000.0
2009-11-09 21:37:00,4.19248,4.19422,4.18772,4.19194,5630000.0
2009-11-09 21:38:00,4.1918,4.19451,4.18748,4.18982,5250000.0
2009-11-09 21:39:00,4.18378,4.19473,4.18378,4.19336,8250000.0
2009-11-09 21:40:00,4.18453,4.1938,4.18453,4.19281,4880000.0
2009-11-09 21:41:00,4.19312,4.19474,4.18371,4.18585,7880000.0
2009-11-09 21:42:00,4.18882,4.1938,4.18504,4.1938,7890000.0
2009-11-09 21:43:00,4.19204,4.19281,4.18604,4.18708,7130000.0
2009-11-09 21:44:00,4.18912,4.19112,4.18285,4.18285,5260000.0
2009-11-09 21:45:00,4.19018,4.19521,4.19018,4.19286,5250000.0
2009-11-09 21:46:00,4.19264,4.19417,4.18517,4.19255,4880000.0
2009-11-09 21:47:00,4.19193,4.19193,4.18348,4.18763,6000000.0
2009-11-09 21:48:00,4.19371,4.197,4.18597,4.19134,6000000.0
2009-11-09 21:49:00,4.19344,4.19646,4.18518,4.19378,8250000.0
2009-11-09 21:50:00,4.18283,4.19339,4.18283,4.19148,4890000.0
2009-11-09 21:51:00,4.19346,4.19384,4.18513,4.1936,5630000.0
2009-11-09 21:52:00,4.19147,4.19325,4.18686,4.19189,6760000.0
2009-11-09 21:53:00,4.19316,4.19342,4.18715,4.18715,5250000.0
2009-11-09 21:54:00,4.18672,4.19049,4.17989,4.18698,6000000.0
2009-11-09 21:55:00,4.19397,4.19397,4.18973,4.19118,8250000.0
2009-11-09 21:56:00,4.19298,4.19434,4.18367,4.18721,7880000.0
2009-11-09 21:57:00,4.19183,4.19478,4.18648,4.1877,7880000.0
2009-11-09 21:58:00,4.19257,4.1945,4.18752,4.19251,6760000.0
2009-11-09 21:59:00,4.18842,4.19303,4.18428,4.1874,6000000.0
2009-11-09 22:00:00,4.18954,4.1948,4.18518,4.19029,7510000.0
2009-11-09 22:01:00,4.19078,4.19246,4.18961,4.19246,4880000.0
2009-11-09 22:02:00,4.18859,4.1922,4.18499,4.1869,7510000.0
2009-11-09 22:03:00,4.19065,4.19429,4.18437,4.19178,8260000.0
2009-11-09 22:04:00,4.19392,4.19418,4.18619,4.1925,7880000.0
2009-11-09 22:05:00,4.18495,4.19392,4.18495,4.18504,6400000.0
2009-11-09 22:06:00,4.19145,4.19346,4.18782,4.1914,4880000.0
2009-11-09 22:07:00,4.19086,4.19086,4.18131,4.18917,4880000.0
2009-11-09 22:08:00,4.18924,4.19473,4.18502,4.18889,4890000.0
2009-11-09 22:09:00,4.19328,4.19403,4.18843,4.19291,4880000.0
2009-11-09 22:10:00,4.18434,4.19446,4.18434,4.19446,7130000.0
2009-11-09 22:11:00,4.19438,4.1961,4.18601,4.19461,7130000.0
2009-11-09 22:12:00,4.19029,4.19259,4.18265,4.19247,5630000.0
2009-11-09 22:13:00,4.19381,4.19452,4.18731,4.19297,6390000.0
2009-11-09 22:14:00,4.19125,4.19519,4.18575,4.18575,4510000.0
2009-11-09 22:15:00,4.1944,4.19608,4.18645,4.19186,6380000.0
2009-11-09 22:16:00,4.19559,4.19592,4.1872,4.19315,7130000.0
2009-11-09 22:17:00,4.19347,4.19502,4.18434,4.19417,6760000.0
2009-11-09 22:18:00,4.19288,4.1939,4.18606,4.19186,6010000.0
2009-11-09 22:19:00,4.19151,4.19589,4.18844,4.19339,5630000.0
2009-11-09 22:20:00,4.19634,4.19634,4.19069,4.19262,6010000.0
2009-11-09 22:21:00,4.19542,4.19625,4.1903,4.1903,5260000.0
2009-11-09 22:22:00,4.19442,4.19609,4.18701,4.19509,6390000.0
2009-11-09 22:23:00,4.19203,4.19555,4.18649,4.18949,6390000.0
2009-11-09 22:24:00,4.19482,4.19568,4.18562,4.19568,4510000.0
2009-11-09 22:25:00,4.19335,4.19546,4.19085,4.19432,4880000.0
2009-11-09 22:26:00,4.19314,4.19609,4.18643,4.19349,6010000.0
2009-11-09 22:27:00,4.19647,4.19833,4.19041,4.1945,4880000.0
2009-11-09 22:28:00,4.1961,4.19825,4.19427,4.19722,4510000.0
2009-11-09 22:29:00,4.19426,4.19679,4.18733,4.18733,6000000.0
2009-11-09 22:30:00,4.19744,4.20125,4.19323,4.19398,6760000.0
2009-11-09 22:31:00,4.19636,4.19935,4.19276,4.19345,6010000.0
2009-11-09 22:32:00,4.19847,4.19966,4.19516,4.19516,4880000.0
2009-11-09 22:33:00,4.19439,4.19991,4.19439,4.19737,5640000.0
2009-11-09 22:34:00,4.19808,4.19864,4.18792,4.18792,7880000.0
2009-11-09 22:35:00,4.19217,4.19865,4.19217,4.19267,5250000.0
2009-11-09 22:36:00,4.19706,4.19932,4.19572,4.19599,4880000.0
2009-11-09 22:37:00,4.19655,4.19867,4.19655,4.19702,5260000.0
2009-11-09 22:38:00,4.19979,4.20074,4.19555,4.19886,4890000.0
2009-11-09 22:39:00,4.19503,4.20042,4.19016,4.19729,6760000.0
2009-11-09 22:40:00,4.19647,4.19773,4.18861,4.19773,5250000.0
2009-11-09 22:41:00,4.1996,4.19965,4.19229,4.19634,4880000.0
2009-11-09 22:42:00,4.19977,4.19977,4.19415,4.19803,5250000.0
2009-11-09 22:43:00,4.19769,4.19886,4.19446,4.1977,5250000.0
2009-11-09 22:44:00,4.19448,4.19847,4.18888,4.18888,6010000.0
2009-11-09 22:45:00,4.19478,4.1978,4.19096,4.19096,5260000.0
2009-11-09 22:46:00,4.19745,4.19807,4.19176,4.19775,4510000.0
2009-11-09 22:47:00,4.19648,4.19795,4.19168,4.19651,5640000.0
2009-11-09 22:48:00,4.19675,4.20007,4.19298,4.19768,5630000.0
2009-11-09 22:49:00,4.19481,4.19876,4.19363,4.19691,7510000.0
2009-11-09 22:50:00,4.19655,4.19923,4.18791,4.1957,7500000.0
2009-11-09 22:51:00,4.19733,4.19867,4.18769,4.19853,6000000.0
2009-11-09 22:52:00,4.19687,4.19816,4.18944,4.19648,7510000.0
2009-11-09 22:53:00,4.19735,4.19896,4.19612,4.19612,5250000.0
2009-11-09 22:54:00,4.19716,4.19723,4.19229,4.1959,7140000.0
2009-11-09 22:55:00,4.19239,4.19917,4.19138,4.19778,6000000.0
2009-11-09 22:56:00,4.19708,4.19708,4.18872,4.19609,6000000.0
2009-11-09 22:57:00,4.19635,4.19878,4.18862,4.19621,6760000.0
2009-11-09 22:58:00,4.19707,4.19844,4.18812,4.19163,5250000.0
2009-11-09 22:59:00,4.19243,4.19615,4.18711,4.19051,4880000.0
2009-11-09 23:00:00,4.19515,4.19744,4.19053,4.19575,4510000.0
2009-11-09 23:01:00,4.19473,4.19539,4.18799,4.19539,4520000.0
2009-11-09 23:02:00,4.19575,4.19575,4.1869,4.1869,5250000.0
2009-11-09 23:03:00,4.19685,4.19685,4.18948,4.18948,6380000.0
2009-11-09 23:04:00,4.19632,4.19754,4.19232,4.19734,4510000.0
2009-11-09 23:05:00,4.18785,4.20052,4.18785,4.19332,4510000.0
2009-11-09 23:06:00,4.19549,4.19625,4.19203,4.19413,5260000.0
2009-11-09 23:07:00,4.19192,4.19596,4.18544,4.19489,4880000.0
2009-11-09 23:08:00,4.19571,4.19701,4.19166,4.19557,4880000.0
2009-11-09 23:09:00,4.19735,4.19735,4.19507,4.19582,6000000.0
2009-11-09 23:10:00,4.19586,4.19703,4.19152,4.19556,5630000.0
2009-11-09 23:11:00,4.19284,4.1989,4.19174,4.19174,7880000.0
2009-11-09 23:12:00,4.19239,4.19673,4.1849,4.1849,5260000.0
2009-11-09 23:13:00,4.19167,4.19681,4.19167,4.19206,4510000.0
2009-11-09 23:14:00,4.19431,4.19656,4.18661,4.18661,5250000.0
2009-11-09 23:15:00,4.19766,4.19766,4.18933,4.19588,4510000.0
2009-11-09 23:16:00,4.19732,4.19732,4.19415,4.19415,4880000.0
2009-11-09 23:17:00,4.19447,4.19694,4.19107,4.19493,7510000.0
2009-11-09 23:18:00,4.19536,4.19701,4.19243,4.19701,6000000.0
2009-11-09 23:19:00,4.1953,4.1953,4.18514,4.18514,6760000.0
2009-11-09 23:20:00,4.19462,4.19662,4.18858,4.18858,5260000.0
2009-11-09 23:21:00,4.19575,4.19707,4.19166,4.19238,4880000.0
2009-11-09 23:22:00,4.19654,4.19786,4.19258,4.19299,6000000.0
2009-11-09 23:23:00,4.19497,4.19661,4.19299,4.19612,4510000.0
2009-11-09 23:24:00,4.1905,4.19514,4.18951,4.19139,5260000.0
2009-11-09 23:25:00,4.19469,4.19496,4.18694,4.18694,4510000.0
2009-11-09 23:26:00,4.19589,4.19706,4.18406,4.18406,5250000.0
2009-11-09 23:27:00,4.19427,4.19632,4.18705,4.19535,8250000.0
2009-11-09 23:28:00,4.19407,4.19671,4.19077,4.19464,8250000.0
2009-11-09 23:29:00,4.19286,4.19631,4.19163,4.19631,6380000.0
2009-11-09 23:30:00,4.19492,4.19843,4.18708,4.19098,6760000.0
2009-11-09 23:31:00,4.19518,4.19647,4.19032,4.19426,6760000.0
2009-11-09 23:32:00,4.19308,4.19656,4.18907,4.19298,5250000.0
2009-11-09 23:33:00,4.19582,4.19582,4.18234,4.19485,6760000.0
2009-11-09 23:34:00,4.19357,4.19663,4.19069,4.19659,6760000.0
2009-11-09 23:35:00,4.18626,4.19613,4.18626,4.19443,4510000.0
2009-11-09 23:36:00,4.19128,4.19336,4.18747,4.18747,5630000.0
2009-11-09 23:37:00,4.19395,4.19718,4.19196,4.19674,7500000.0
2009-11-09 23:38:00,4.19223,4.19729,4.18684,4.18684,7510000.0
2009-11-09 23:39:00,4.1934,4.20006,4.1934,4.19532,5630000.0
2009-11-09 23:40:00,4.19586,4.19588,4.18439,4.1936,6000000.0
2009-11-09 23:41:00,4.19644,4.19701,4.18493,4.1918,7130000.0
2009-11-09 23:42:00,4.19761,4.1987,4.18677,4.1947,6000000.0
2009-11-09 23:43:00,4.19567,4.19581,4.18991,4.19514,7130000.0
2009-11-09 23:44:00,4.19248,4.19807,4.18835,4.1952,6760000.0
2009-11-09 23:45:00,4.19504,4.19854,4.19281,4.1975,6000000.0
2009-11-09 23:46:00,4.19517,4.19936,4.19205,4.19408,7500000.0
2009-11-09 23:47:00,4.19368,4.19816,4.19233,4.19233,5640000.0
2009-11-09 23:48:00,4.19872,4.19872,4.19184,4.19416,5260000.0
2009-11-09 23:49:00,4.19531,4.1989,4.1939,4.19454,6380000.0
2009-11-09 23:50:00,4.19763,4.1998,4.18962,4.19339,6010000.0
2009-11-09 23:51:00,4.19752,4.19755,4.18751,4.19472,6000000.0
2009-11-09 23:52:00,4.19749,4.19783,4.19263,4.19263,7510000.0
2009-11-09 23:53:00,4.19742,4.19859,4.19301,4.19301,6000000.0
2009-11-09 23:54:00,4.19727,4.1985,4.18764,4.19527,7140000.0
2009-11-09 23:55:00,4.19067,4.19946,4.19067,4.19735,6000000.0
2009-11-09 23:56:00,4.18855,4.19975,4.18855,4.19753,4880000.0
2009-11-09 23:57:00,4.19496,4.20231,4.19136,4.19595,7510000.0
2009-11-09 23:58:00,4.19312,4.198,4.18843,4.19412,7500000.0
2009-11-09 23:59:00,4.18832,4.20052,4.18832,4.18944,10150000.0
2009-11-10 00:00:00,4.19967,4.19967,4.19313,4.19313,5630000.0
2009-11-10 00:01:00,4.19683,4.1979,4.19219,4.19321,5250000.0
2009-11-10 00:02:00,4.1962,4.19883,4.19403,4.19816,5630000.0
2009-11-10 00:03:00,4.19269,4.19849,4.1891,4.19779,6010000.0
2009-11-10 00:04:00,4.19656,4.1991,4.18991,4.19895,6380000.0
2009-11-10 00:05:00,4.19665,4.19773,4.18865,4.19764,7500000.0
2009-11-10 00:06:00,4.19659,4.19886,4.19141,4.19886,7880000.0
2009-11-10 00:07:00,4.19812,4.19812,4.18993,4.18993,5630000.0
2009-11-10 00:08:00,4.19385,4.19645,4.19201,4.19533,6010000.0
2009-11-10 00:09:00,4.19723,4.19723,4.18654,4.194,5250000.0
2009-11-10 00:10:00,4.19529,4.19644,4.19209,4.19265,6000000.0
2009-11-10 00:11:00,4.19775,4.19802,4.19366,4.19738,6390000.0
2009-11-10 00:12:00,4.1965,4.1965,4.18783,4.18783,4880000.0
2009-11-10 00:13:00,4.19114,4.19371,4.18868,4.19177,5260000.0
2009-11-10 00:14:00,4.19488,4.19588,4.19196,4.19446,4520000.0
2009-11-10 00:15:00,4.19931,4.19931,4.19177,4.1969,6390000.0
2009-11-10 00:16:00,4.19602,4.19766,4.19507,4.19757,5630000.0
2009-11-10 00:17:00,4.19635,4.1993,4.18852,4.19646,4880000.0
2009-11-10 00:18:00,4.19722,4.19901,4.18924,4.19608,5630000.0
2009-11-10 00:19:00,4.1884,4.19803,4.1884,4.1933,6020000.0
2009-11-10 00:20:00,4.19425,4.19888,4.18916,4.19763,7500000.0
2009-11-10 00:21:00,4.19705,4.19705,4.18765,4.19625,4880000.0
2009-11-10 00:22:00,4.19289,4.19621,4.18546,4.19621,4510000.0
2009-11-10 00:23:00,4.1985,4.19867,4.18872,4.19273,7140000.0
2009-11-10 00:24:00,4.18733,4.19692,4.18733,4.19628,6750000.0
2009-11-10 00:25:00,4.19799,4.19799,4.19464,4.19722,5250000.0
2009-11-10 00:27:00,4.19664,4.1967,4.19293,4.1967,2260000.0
2009-11-10 00:28:00,4.19714,4.19799,4.1933,4.19799,4510000.0
2009-11-10 00:29:00,4.19321,4.19727,4.18535,4.19174,7510000.0
2009-11-10 00:30:00,4.19774,4.20049,4.18732,4.18732,6750000.0
2009-11-10 00:31:00,4.19857,4.20012,4.19369,4.19762,9010000.0
2009-11-10 00:32:00,4.19734,4.19895,4.19282,4.19282,6020000.0
2009-11-10 00:33:00,4.19198,4.19717,4.19024,4.1961,5640000.0
2009-11-10 00:34:00,4.19723,4.19729,4.19648,4.19698,4880000.0
2009-11-10 00:35:00,4.19619,4.19925,4.19388,4.19834,6750000.0
2009-11-10 00:36:00,4.19729,4.19729,4.18743,4.19606,6000000.0
2009-11-10 00:37:00,4.19405,4.19683,4.19233,4.19619,4880000.0
2009-11-10 00:38:00,4.19637,4.19637,4.18698,4.18698,5260000.0
2009-11-10 00:39:00,4.19288,4.19778,4.18995,4.19691,4510000.0
2009-11-10 00:40:00,4.19145,4.19796,4.18839,4.19796,3760000.0
2009-11-10 00:41:00,4.19821,4.19821,4.19504,4.19504,5250000.0
2009-11-10 00:42:00,4.19713,4.20077,4.19303,4.197,7500000.0
2009-11-10 00:43:00,4.19513,4.19553,4.18882,4.19492,6380000.0
2009-11-10 00:44:00,4.19331,4.19565,4.18323,4.18596,8640000.0
2009-11-10 00:45:00,4.19912,4.19973,4.1961,4.19758,3770000.0
2009-11-10 00:46:00,4.1968,4.19845,4.1928,4.19696,4880000.0
2009-11-10 00:47:00,4.19676,4.19727,4.18742,4.18742,4880000.0
2009-11-10 00:48:00,4.19858,4.19858,4.19156,4.19579,9750000.0
2009-11-10 00:49:00,4.19668,4.19668,4.19635,4.19635,1500000.0
2009-11-10 00:50:00,4.19765,4.19803,4.19203,4.1964,4880000.0
2009-11-10 00:51:00,4.19622,4.19816,4.1915,4.19624,4880000.0
2009-11-10 00:52:00,4.19725,4.19757,4.19152,4.19627,9380000.0
2009-11-10 00:53:00,4.19672,4.19965,4.18863,4.19893,6380000.0
2009-11-10 00:54:00,4.19784,4.19784,4.18802,4.19266,5260000.0
2009-11-10 00:55:00,4.19114,4.19852,4.18806,4.1927,6010000.0
2009-11-10 00:56:00,4.19672,4.19672,4.19094,4.19094,4880000.0
2009-11-10 00:57:00,4.19491,4.196,4.18537,4.196,7130000.0
2009-11-10 00:58:00,4.19676,4.19737,4.1869,4.1958,10130000.0
2009-11-10 01:00:00,4.19369,4.19866,4.19369,4.19485,5250000.0
2009-11-10 01:01:00,4.19521,4.19521,4.18646,4.19345,5250000.0
2009-11-10 01:02:00,4.18879,4.19438,4.18854,4.19021,5250000.0
2009-11-10 01:03:00,4.18769,4.19587,4.18769,4.19587,4510000.0
2009-11-10 01:04:00,4.19437,4.19454,4.18913,4.19052,8250000.0
2009-11-10 01:05:00,4.1938,4.19467,4.19339,4.19345,6000000.0
2009-11-10 01:07:00,4.18894,4.19717,4.18654,4.19108,7500000.0
2009-11-10 01:08:00,4.19294,4.19342,4.18954,4.1927,7880000.0
2009-11-10 01:10:00,4.19326,4.19442,4.18843,4.19437,7510000.0
2009-11-10 01:11:00,4.19313,4.19328,4.18774,4.18774,6380000.0
2009-11-10 01:12:00,4.18848,4.19574,4.1864,4.19007,7140000.0
2009-11-10 01:13:00,4.19293,4.19293,4.18754,4.18887,6000000.0
2009-11-10 01:14:00,4.19249,4.19441,4.19057,4.19057,3010000.0
2009-11-10 01:15:00,4.1954,4.1954,4.18256,4.19326,12030000.0
2009-11-10 01:16:00,4.18865,4.19525,4.18595,4.19307,5630000.0
2009-11-10 01:17:00,4.19138,4.1931,4.18311,4.18311,4880000.0
2009-11-10 01:18:00,4.18825,4.19128,4.18242,4.18242,4890000.0
2009-11-10 01:19:00,4.19251,4.19468,4.18462,4.18462,7510000.0
2009-11-10 01:21:00,4.19249,4.19551,4.18915,4.19435,5250000.0
2009-11-10 01:22:00,4.18472,4.19421,4.18472,4.19417,7500000.0
2009-11-10 01:24:00,4.19134,4.19134,4.18181,4.18181,7130000.0
2009-11-10 01:25:00,4.18312,4.19252,4.18312,4.18312,4890000.0
2009-11-10 01:26:00,4.19413,4.19413,4.18902,4.192,6380000.0
2009-11-10 01:27:00,4.19146,4.19171,4.18079,4.19171,5630000.0
2009-11-10 01:28:00,4.19271,4.19552,4.18551,4.19313,4890000.0
2009-11-10 01:29:00,4.19067,4.19371,4.18814,4.19327,6000000.0
2009-11-10 01:30:00,4.19469,4.19469,4.18529,4.19145,5250000.0
2009-11-10 01:31:00,4.19151,4.19256,4.18262,4.18707,7880000.0
2009-11-10 01:32:00,4.18872,4.19191,4.18229,4.18795,6010000.0
2009-11-10 01:33:00,4.19125,4.19316,4.18566,4.18832,7130000.0
2009-11-10 01:34:00,4.19385,4.19578,4.18663,4.18971,7130000.0
2009-11-10 01:36:00,4.18908,4.19244,4.18847,4.19045,4880000.0
2009-11-10 01:37:00,4.19196,4.19196,4.18322,4.18754,7510000.0
2009-11-10 01:38:00,4.19112,4.19137,4.18741,4.18953,6750000.0
2009-11-10 01:39:00,4.19193,4.19204,4.18821,4.19078,6750000.0
2009-11-10 01:40:00,4.19023,4.19143,4.18866,4.19143,5630000.0
2009-11-10 01:41:00,4.19253,4.19395,4.18334,4.19199,7500000.0
2009-11-10 01:42:00,4.18166,4.19138,4.17845,4.19138,5250000.0
2009-11-10 01:43:00,4.18702,4.19293,4.18194,4.19259,5630000.0
2009-11-10 01:44:00,4.18953,4.19367,4.18493,4.1881,9760000.0
2009-11-10 01:45:00,4.19543,4.19543,4.19037,4.19294,6380000.0
2009-11-10 01:46:00,4.19274,4.19711,4.1896,4.19369,5630000.0
2009-11-10 01:47:00,4.19345,4.19744,4.1918,4.19584,8250000.0
2009-11-10 01:48:00,4.19404,4.19554,4.18514,4.19522,3750000.0
2009-11-10 01:49:00,4.1918,4.19625,4.18719,4.19233,5630000.0
2009-11-10 01:50:00,4.19408,4.19588,4.18606,4.19522,7890000.0
2009-11-10 01:52:00,4.1938,4.19444,4.18491,4.19151,6390000.0
2009-11-10 01:53:00,4.19117,4.19514,4.18549,4.19475,6760000.0
2009-11-10 01:54:00,4.19449,4.19668,4.18673,4.18673,5630000.0
2009-11-10 01:55:00,4.19083,4.19638,4.19083,4.19158,8250000.0
2009-11-10 01:56:00,4.19258,4.19565,4.18978,4.19311,4530000.0
2009-11-10 01:57:00,4.19648,4.19648,4.18649,4.1963,9010000.0
2009-11-10 01:58:00,4.1886,4.19565,4.1886,4.19425,5250000.0
2009-11-10 02:01:00,4.19674,4.19674,4.19098,4.19098,4140000.0
2009-11-10 02:02:00,4.18991,4.19493,4.18903,4.18992,6000000.0
2009-11-10 02:03:00,4.19478,4.19532,4.18868,4.19437,7140000.0
2009-11-10 02:05:00,4.19532,4.19532,4.18552,4.19485,8640000.0
2009-11-10 02:06:00,4.1948,4.19701,4.18693,4.19551,11250000.0
2009-11-10 02:07:00,4.19518,4.19529,4.18991,4.19529,4890000.0
2009-11-10 02:08:00,4.18884,4.19642,4.18884,4.19113,7140000.0
2009-11-10 02:09:00,4.19328,4.19562,4.18861,4.1914,7510000.0
2009-11-10 02:10:00,4.19154,4.19287,4.18722,4.19154,6010000.0
2009-11-10 02:11:00,4.19639,4.20101,4.1903,4.19715,6770000.0
2009-11-10 02:12:00,4.19606,4.19606,4.19128,4.19562,4500000.0
2009-11-10 02:13:00,4.19574,4.19928,4.19201,4.19275,6390000.0
2009-11-10 02:14:00,4.19389,4.20051,4.18852,4.19596,15400000.0
2009-11-10 02:15:00,4.1956,4.19836,4.19224,4.19254,6010000.0
2009-11-10 02:16:00,4.19671,4.19739,4.19188,4.19196,4510000.0
2009-11-10 02:17:00,4.19495,4.19731,4.18615,4.19529,6750000.0
2009-11-10 02:18:00,4.19212,4.19822,4.19186,4.19241,7130000.0
2009-11-10 02:19:00,4.19152,4.19639,4.19152,4.1926,5260000.0
2009-11-10 02:20:00,4.19246,4.19839,4.19246,4.19307,6380000.0
2009-11-10 02:21:00,4.19194,4.19666,4.19028,4.19508,6000000.0
2009-11-10 02:22:00,4.18456,4.19453,4.18456,4.19169,4880000.0
2009-11-10 02:23:00,4.19503,4.19672,4.19094,4.19094,4880000.0
2009-11-10 02:25:00,4.19158,4.19721,4.18494,4.19437,5630000.0
2009-11-10 02:27:00,4.19654,4.19654,4.18704,4.19481,4880000.0
2009-11-10 02:28:00,4.19644,4.19783,4.19393,4.1962,5250000.0
2009-11-10 02:29:00,4.19485,4.19727,4.19183,4.19531,7130000.0
2009-11-10 02:30:00,4.19897,4.19897,4.18787,4.19705,7880000.0
2009-11-10 02:31:00,4.19439,4.19621,4.19097,4.19621,4500000.0
2009-11-10 02:32:00,4.19729,4.19729,4.19007,4.19258,5250000.0
2009-11-10 02:33:00,4.19166,4.19691,4.19102,4.19691,7880000.0
2009-11-10 02:34:00,4.19756,4.19756,4.18577,4.19098,9380000.0
2009-11-10 02:35:00,4.19509,4.19655,4.19124,4.19592,4510000.0
2009-11-10 02:36:00,4.19257,4.1972,4.18931,4.19158,5640000.0
2009-11-10 02:37:00,4.19228,4.19915,4.19228,4.1928,3760000.0
2009-11-10 02:38:00,4.19549,4.19549,4.18609,4.19039,6000000.0
2009-11-10 02:39:00,4.1985,4.1985,4.19346,4.19765,5260000.0
2009-11-10 02:40:00,4.19405,4.19698,4.18601,4.19698,6020000.0
2009-11-10 02:41:00,4.19446,4.19694,4.19121,4.19121,8270000.0
2009-11-10 02:42:00,4.19663,4.19886,4.19026,4.19763,7510000.0
2009-11-10 02:43:00,4.19645,4.19645,4.18861,4.19389,5630000.0
2009-11-10 02:44:00,4.19581,4.19581,4.19037,4.19103,6000000.0
2009-11-10 02:45:00,4.19898,4.19898,4.18619,4.19435,6760000.0
2009-11-10 02:46:00,4.19107,4.19623,4.18787,4.1914,6010000.0
2009-11-10 02:47:00,4.19094,4.19555,4.18544,4.19555,5630000.0
2009-11-10 02:48:00,4.1936,4.19816,4.1878,4.19674,7140000.0
2009-11-10 02:49:00,4.19512,4.19707,4.19164,4.19272,4880000.0
2009-11-10 02:51:00,4.19632,4.19777,4.19143,4.19178,8250000.0
2009-11-10 02:52:00,4.19552,4.19666,4.19254,4.19506,5260000.0
2009-11-10 02:53:00,4.19648,4.19881,4.19285,4.19688,4880000.0
2009-11-10 02:54:00,4.19111,4.19707,4.18719,4.19707,7510000.0
2009-11-10 02:55:00,4.19231,4.19784,4.19047,4.19047,5250000.0
2009-11-10 02:56:00,4.18919,4.19412,4.18465,4.1935,5260000.0
2009-11-10 02:57:00,4.19574,4.19733,4.18823,4.19341,6000000.0
2009-11-10 02:58:00,4.19574,4.19664,4.19244,4.19377,5260000.0
2009-11-10 02:59:00,4.19246,4.19632,4.18676,4.18676,7140000.0
2009-11-10 03:00:00,4.19795,4.19904,4.1909,4.19625,5260000.0
2009-11-10 03:01:00,4.18834,4.19569,4.18834,4.19569,5640000.0
2009-11-10 03:02:00,4.19083,4.19625,4.18672,4.19427,8250000.0
2009-11-10 03:03:00,4.19451,4.19704,4.18845,4.19662,4510000.0
2009-11-10 03:04:00,4.1863,4.19619,4.1863,4.19534,5260000.0
2009-11-10 03:05:00,4.19303,4.19952,4.18834,4.19447,6770000.0
2009-11-10 03:06:00,4.1953,4.19701,4.18739,4.19508,5630000.0
2009-11-10 03:07:00,4.19205,4.19722,4.19205,4.19545,4510000.0
2009-11-10 03:08:00,4.19623,4.19839,4.18948,4.19304,5260000.0
2009-11-10 03:09:00,4.19144,4.19652,4.19123,4.19123,5630000.0
2009-11-10 03:10:00,4.19359,4.19611,4.19082,4.19553,6750000.0
2009-11-10 03:11:00,4.19612,4.19647,4.18693,4.18693,5630000.0
2009-11-10 03:12:00,4.1959,4.19693,4.18707,4.19496,5250000.0
2009-11-10 03:13:00,4.19581,4.19687,4.18766,4.19675,5630000.0
2009-11-10 03:14:00,4.19286,4.19574,4.1868,4.1868,6380000.0
2009-11-10 03:15:00,4.19474,4.20094,4.19082,4.19805,6020000.0
2009-11-10 03:16:00,4.19157,4.19757,4.18787,4.19677,5630000.0
2009-11-10 03:17:00,4.19646,4.19646,4.18791,4.19623,5640000.0
2009-11-10 03:18:00,4.19622,4.19622,4.19622,4.19622,750000.0
2009-11-10 03:19:00,4.19616,4.19616,4.19069,4.19069,5630000.0
2009-11-10 03:20:00,4.19525,4.1961,4.18981,4.19414,7500000.0
2009-11-10 03:21:00,4.19447,4.19759,4.19175,4.19759,5250000.0
2009-11-10 03:22:00,4.19234,4.19602,4.18574,4.18651,9760000.0
2009-11-10 03:23:00,4.19564,4.19716,4.19137,4.194,6000000.0
2009-11-10 03:24:00,4.19796,4.19796,4.19391,4.19522,5270000.0
2009-11-10 03:25:00,4.19288,4.19975,4.19276,4.19673,6010000.0
2009-11-10 03:26:00,4.19168,4.19948,4.19168,4.19787,8250000.0
2009-11-10 03:27:00,4.19671,4.19942,4.18844,4.18988,6750000.0
2009-11-10 03:28:00,4.19653,4.19653,4.18974,4.19252,4880000.0
2009-11-10 03:29:00,4.19675,4.19675,4.19225,4.19225,3010000.0
2009-11-10 03:30:00,4.19746,4.19765,4.19194,4.19194,5630000.0
2009-11-10 03:32:00,4.19287,4.19637,4.19287,4.19637,1500000.0
2009-11-10 03:33:00,4.19341,4.19585,4.1903,4.19415,6380000.0
2009-11-10 03:34:00,4.19689,4.19841,4.19305,4.19305,6750000.0
2009-11-10 03:35:00,4.19706,4.19706,4.19109,4.19109,6760000.0
2009-11-10 03:36:00,4.18575,4.19503,4.18575,4.19297,7130000.0
2009-11-10 03:37:00,4.19075,4.1969,4.18542,4.19139,6010000.0
2009-11-10 03:38:00,4.18756,4.19669,4.18707,4.19559,6390000.0
2009-11-10 03:39:00,4.19104,4.19556,4.18688,4.19556,5250000.0
2009-11-10 03:40:00,4.19571,4.1961,4.18719,4.19254,5630000.0
2009-11-10 03:41:00,4.19709,4.19761,4.18796,4.19761,6770000.0
2009-11-10 03:42:00,4.19297,4.19608,4.19071,4.19071,4880000.0
2009-11-10 03:43:00,4.19587,4.19701,4.1872,4.1872,5270000.0
2009-11-10 03:44:00,4.19241,4.19518,4.18512,4.18942,8270000.0
2009-11-10 03:45:00,4.19238,4.19816,4.19238,4.19704,4140000.0
2009-11-10 03:46:00,4.19537,4.19726,4.18666,4.19656,7510000.0
2009-11-10 03:47:00,4.19777,4.19777,4.19306,4.19697,5250000.0
2009-11-10 03:48:00,4.19098,4.19679,4.18753,4.19664,8250000.0
2009-11-10 03:50:00,4.19077,4.19562,4.18544,4.18544,8630000.0
2009-11-10 03:51:00,4.19134,4.19687,4.19134,4.19134,6750000.0
2009-11-10 03:52:00,4.19151,4.19638,4.18713,4.18713,8250000.0
2009-11-10 03:53:00,4.19709,4.1973,4.19164,4.19425,4140000.0
2009-11-10 03:55:00,4.19648,4.19784,4.18714,4.19644,7130000.0
2009-11-10 03:56:00,4.19459,4.19623,4.19096,4.19406,4890000.0
2009-11-10 03:57:00,4.19353,4.19854,4.19333,4.19689,7130000.0
2009-11-10 03:58:00,4.19405,4.19711,4.19154,4.19509,6750000.0
2009-11-10 03:59:00,4.19693,4.19693,4.19008,4.19571,5250000.0
2009-11-10 04:00:00,4.19346,4.19774,4.19191,4.19593,6750000.0
2009-11-10 04:01:00,4.19668,4.19668,4.18682,4.18948,6760000.0
2009-11-10 04:02:00,4.1927,4.19802,4.1879,4.19755,7130000.0
2009-11-10 04:03:00,4.19664,4.19664,4.19123,4.19642,5260000.0
2009-11-10 04:04:00,4.19731,4.19807,4.1923,4.1972,7500000.0
2009-11-10 04:06:00,4.1966,4.1966,4.1845,4.18578,4510000.0
2009-11-10 04:07:00,4.18579,4.19543,4.18579,4.19394,7510000.0
2009-11-10 04:08:00,4.19282,4.19642,4.18702,4.19134,6750000.0
2009-11-10 04:09:00,4.19476,4.1972,4.18654,4.19443,4880000.0
2009-11-10 04:10:00,4.19118,4.19642,4.19118,4.19587,5250000.0
2009-11-10 04:11:00,4.19714,4.19776,4.19059,4.19717,4510000.0
2009-11-10 04:13:00,4.19623,4.19813,4.18841,4.19721,4510000.0
2009-11-10 04:14:00,4.19208,4.19772,4.19208,4.19254,6760000.0
2009-11-10 04:15:00,4.19601,4.19601,4.18265,4.18386,4890000.0
2009-11-10 04:16:00,4.19392,4.19724,4.19271,4.19295,5250000.0
2009-11-10 04:17:00,4.19645,4.19668,4.19114,4.19277,4140000.0
2009-11-10 04:18:00,4.19245,4.1979,4.18565,4.18565,5260000.0
2009-11-10 04:19:00,4.19274,4.19786,4.18842,4.19776,6390000.0
2009-11-10 04:20:00,4.19598,4.19701,4.19143,4.19143,4510000.0
2009-11-10 04:21:00,4.19698,4.1997,4.19059,4.19717,6000000.0
2009-11-10 04:22:00,4.1849,4.1933,4.1849,4.19288,6010000.0
2009-11-10 04:23:00,4.18865,4.19778,4.18865,4.19264,4510000.0
2009-11-10 04:24:00,4.18722,4.19703,4.18722,4.18762,5260000.0
2009-11-10 04:25:00,4.19619,4.19696,4.19275,4.19696,6010000.0
2009-11-10 04:26:00,4.19191,4.19843,4.18813,4.19619,5260000.0
2009-11-10 04:27:00,4.19274,4.19653,4.18701,4.19653,9020000.0
2009-11-10 04:28:00,4.19691,4.19691,4.18528,4.19445,6000000.0
2009-11-10 04:29:00,4.19202,4.19861,4.19202,4.19843,6000000.0
2009-11-10 04:30:00,4.19666,4.19842,4.193,4.19702,7880000.0
2009-11-10 04:32:00,4.19757,4.19833,4.19296,4.19739,4890000.0
2009-11-10 04:33:00,4.19574,4.1995,4.19096,4.19494,7500000.0
2009-11-10 04:34:00,4.196,4.19731,4.19161,4.19161,5630000.0
2009-11-10 04:35:00,4.18892,4.19832,4.18892,4.19306,6000000.0
2009-11-10 04:36:00,4.19728,4.2021,4.18805,4.18856,8260000.0
2009-11-10 04:37:00,4.19433,4.19783,4.18539,4.18539,7880000.0
2009-11-10 04:38:00,4.19531,4.19663,4.19142,4.1915,5250000.0
2009-11-10 04:39:00,4.19738,4.19738,4.18562,4.18562,5250000.0
2009-11-10 04:40:00,4.19457,4.19746,4.19055,4.19746,5250000.0
2009-11-10 04:41:00,4.19127,4.19618,4.18492,4.18762,6750000.0
2009-11-10 04:42:00,4.19238,4.19704,4.19013,4.19704,4890000.0
2009-11-10 04:43:00,4.19732,4.19732,4.18703,4.1967,5650000.0
2009-11-10 04:44:00,4.19593,4.19624,4.18988,4.19117,6000000.0
2009-11-10 04:45:00,4.19058,4.19534,4.18312,4.19433,5250000.0
2009-11-10 04:46:00,4.19153,4.19766,4.19119,4.19635,5250000.0
2009-11-10 04:47:00,4.19306,4.19714,4.18816,4.18816,6380000.0
2009-11-10 04:48:00,4.18859,4.19747,4.18859,4.19181,5260000.0
2009-11-10 04:49:00,4.19637,4.19926,4.18896,4.19218,7880000.0
2009-11-10 04:50:00,4.19786,4.19786,4.19259,4.19723,6750000.0
2009-11-10 04:51:00,4.19436,4.19826,4.18849,4.19297,9010000.0
2009-11-10 04:52:00,4.19592,4.19965,4.19526,4.19799,5640000.0
2009-11-10 04:53:00,4.19735,4.19787,4.19274,4.19274,7880000.0
2009-11-10 04:54:00,4.19318,4.19855,4.19165,4.19855,4880000.0
2009-11-10 04:55:00,4.19817,4.19879,4.19652,4.19732,5630000.0
2009-11-10 04:56:00,4.1995,4.202,4.19105,4.19846,5250000.0
2009-11-10 04:57:00,4.19543,4.19812,4.19266,4.19488,4880000.0
2009-11-10 04:58:00,4.19861,4.19861,4.19295,4.1939,6380000.0
2009-11-10 04:59:00,4.19621,4.19785,4.19218,4.19785,6380000.0
2009-11-10 05:00:00,4.19808,4.19851,4.18689,4.18689,5630000.0
2009-11-10 05:01:00,4.19523,4.19873,4.19233,4.19873,8260000.0
2009-11-10 05:02:00,4.19849,4.199,4.19323,4.19692,6010000.0
2009-11-10 05:03:00,4.19574,4.19803,4.19215,4.19803,4880000.0
2009-11-10 05:05:00,4.19703,4.19703,4.18841,4.19538,7880000.0
2009-11-10 05:06:00,4.18743,4.19669,4.18743,4.19393,6010000.0
2009-11-10 05:07:00,4.19629,4.19737,4.19131,4.19131,4880000.0
2009-11-10 05:08:00,4.19309,4.19719,4.19208,4.19484,6760000.0
2009-11-10 05:09:00,4.19479,4.19622,4.185,4.19622,7880000.0
2009-11-10 05:10:00,4.19639,4.19646,4.18679,4.18679,5260000.0
2009-11-10 05:11:00,4.19287,4.19704,4.18722,4.18851,5630000.0
2009-11-10 05:12:00,4.19787,4.19787,4.19288,4.19635,6010000.0
2009-11-10 05:13:00,4.19491,4.19639,4.18993,4.19639,6000000.0
2009-11-10 05:15:00,4.1962,4.19863,4.18853,4.18898,6010000.0
2009-11-10 05:16:00,4.19199,4.19743,4.18743,4.19138,6380000.0
2009-11-10 05:17:00,4.19282,4.1975,4.18754,4.18754,6750000.0
2009-11-10 05:18:00,4.19704,4.19721,4.18741,4.18741,6380000.0
2009-11-10 05:19:00,4.19504,4.19504,4.18382,4.18575,6760000.0
2009-11-10 05:20:00,4.19162,4.19758,4.19125,4.19758,4140000.0
2009-11-10 05:21:00,4.1951,4.19513,4.18516,4.19505,6000000.0
2009-11-10 05:22:00,4.1959,4.19652,4.18941,4.19219,4880000.0
2009-11-10 05:23:00,4.19637,4.19989,4.18778,4.18778,4130000.0
2009-11-10 05:24:00,4.19593,4.19703,4.19258,4.19588,6000000.0
2009-11-10 05:25:00,4.19673,4.19673,4.18722,4.18722,6010000.0
2009-11-10 05:26:00,4.19614,4.19614,4.18607,4.19064,7890000.0
2009-11-10 05:27:00,4.19595,4.19663,4.18558,4.19663,6380000.0
2009-11-10 05:28:00,4.19095,4.19605,4.19052,4.19474,4880000.0
2009-11-10 05:29:00,4.19847,4.19912,4.19002,4.19543,6380000.0
2009-11-10 05:30:00,4.19798,4.19798,4.19092,4.19462,7130000.0
2009-11-10 05:31:00,4.19748,4.19857,4.19301,4.198,5640000.0
2009-11-10 05:32:00,4.19788,4.19859,4.19449,4.19449,5630000.0
2009-11-10 05:33:00,4.19603,4.19812,4.18827,4.19254,6760000.0
2009-11-10 05:34:00,4.19291,4.19737,4.19231,4.19716,4880000.0
2009-11-10 05:35:00,4.19751,4.19767,4.19246,4.19645,5630000.0
2009-11-10 05:36:00,4.19408,4.19659,4.18783,4.19659,6380000.0
2009-11-10 05:38:00,4.19645,4.19656,4.19052,4.19619,5260000.0
2009-11-10 05:39:00,4.18695,4.19644,4.18695,4.19581,7130000.0
2009-11-10 05:40:00,4.19036,4.19527,4.18733,4.19169,6750000.0
2009-11-10 05:41:00,4.19532,4.19739,4.19166,4.19544,6000000.0
2009-11-10 05:42:00,4.1959,4.1959,4.18991,4.19315,7510000.0
2009-11-10 05:43:00,4.19519,4.19695,4.19172,4.19584,6000000.0
2009-11-10 05:44:00,4.18743,4.19953,4.18743,4.19589,4510000.0
2009-11-10 05:45:00,4.1975,4.1977,4.19274,4.19589,3770000.0
2009-11-10 05:46:00,4.19199,4.19755,4.18931,4.19187,5630000.0
2009-11-10 05:47:00,4.19816,4.20062,4.19038,4.19038,4890000.0
2009-11-10 05:48:00,4.19343,4.19757,4.1865,4.19485,7130000.0
2009-11-10 05:49:00,4.19408,4.19692,4.19145,4.19597,7130000.0
2009-11-10 05:50:00,4.19223,4.19756,4.18599,4.19756,4880000.0
2009-11-10 05:51:00,4.18631,4.19689,4.18631,4.19172,7880000.0
2009-11-10 05:52:00,4.19411,4.19866,4.18884,4.19515,6760000.0
2009-11-10 05:53:00,4.19228,4.19789,4.18873,4.1971,5250000.0
2009-11-10 05:54:00,4.19593,4.19718,4.18653,4.18723,7880000.0
2009-11-10 05:55:00,4.19644,4.19887,4.18887,4.19276,6000000.0
2009-11-10 05:56:00,4.19193,4.19663,4.18702,4.18702,6380000.0
2009-11-10 05:57:00,4.18958,4.20071,4.18914,4.19309,6020000.0
2009-11-10 05:58:00,4.19286,4.19794,4.18849,4.18849,6000000.0
2009-11-10 05:59:00,4.18502,4.19423,4.18502,4.19399,5630000.0
2009-11-10 06:00:00,4.19092,4.19873,4.19092,4.19782,6380000.0
2009-11-10 06:01:00,4.1959,4.19652,4.18702,4.19558,6380000.0
2009-11-10 06:02:00,4.19648,4.19654,4.19122,4.19472,5630000.0
2009-11-10 06:03:00,4.19144,4.19543,4.18636,4.18636,4130000.0
2009-11-10 06:04:00,4.1963,4.19847,4.19369,4.19731,5250000.0
2009-11-10 06:05:00,4.19607,4.19889,4.18603,4.19889,6010000.0
2009-11-10 06:06:00,4.19493,4.19595,4.18566,4.1949,7500000.0
2009-11-10 06:07:00,4.19626,4.20132,4.19042,4.19852,6750000.0
2009-11-10 06:08:00,4.18631,4.19622,4.18631,4.19606,4140000.0
2009-11-10 06:09:00,4.19781,4.19876,4.19298,4.19298,7510000.0
2009-11-10 06:11:00,4.197,4.197,4.19051,4.19108,4890000.0
2009-11-10 06:12:00,4.1955,4.19767,4.18645,4.19767,7130000.0
2009-11-10 06:13:00,4.19247,4.19457,4.18541,4.18541,5640000.0
2009-11-10 06:14:00,4.19396,4.19926,4.18853,4.18853,9760000.0
2009-11-10 06:15:00,4.19508,4.20037,4.19508,4.19728,5250000.0
2009-11-10 06:16:00,4.19426,4.19893,4.18821,4.1956,7510000.0
2009-11-10 06:17:00,4.19589,4.19589,4.18863,4.18863,6010000.0
2009-11-10 06:18:00,4.19518,4.19582,4.19185,4.19355,4520000.0
2009-11-10 06:19:00,4.19712,4.19828,4.18839,4.19605,5630000.0
2009-11-10 06:20:00,4.19605,4.19605,4.1872,4.19497,4880000.0
2009-11-10 06:21:00,4.19226,4.19615,4.18769,4.19269,5270000.0
2009-11-10 06:22:00,4.19817,4.19817,4.19219,4.19608,5250000.0
2009-11-10 06:23:00,4.18907,4.19611,4.18545,4.18545,8250000.0
2009-11-10 06:24:00,4.19714,4.19714,4.19152,4.19471,6390000.0
2009-11-10 06:25:00,4.18495,4.19634,4.18495,4.19438,6380000.0
2009-11-10 06:26:00,4.19537,4.1971,4.19204,4.19559,6000000.0
2009-11-10 06:27:00,4.18757,4.19452,4.18307,4.19448,6760000.0
2009-11-10 06:28:00,4.19027,4.19509,4.18576,4.19367,5260000.0
2009-11-10 06:29:00,4.1907,4.19168,4.1823,4.18466,9000000.0
2009-11-10 06:30:00,4.19067,4.19665,4.19067,4.19606,6380000.0
2009-11-10 06:31:00,4.19608,4.19669,4.18732,4.18732,6000000.0
2009-11-10 06:32:00,4.19357,4.1943,4.18894,4.19008,7140000.0
2009-11-10 06:33:00,4.18993,4.19516,4.18987,4.19516,6000000.0
2009-11-10 06:34:00,4.18927,4.19448,4.18408,4.19088,6010000.0
2009-11-10 06:35:00,4.19034,4.1973,4.19034,4.19415,7510000.0
2009-11-10 06:36:00,4.19376,4.19523,4.18597,4.19351,5260000.0
2009-11-10 06:37:00,4.19002,4.1955,4.18835,4.18911,5630000.0
2009-11-10 06:38:00,4.1956,4.1985,4.18867,4.18867,6760000.0
2009-11-10 06:39:00,4.19539,4.19582,4.18607,4.18607,7500000.0
2009-11-10 06:40:00,4.18468,4.19549,4.18373,4.19549,6750000.0
2009-11-10 06:41:00,4.18635,4.19572,4.18486,4.19422,4510000.0
2009-11-10 06:42:00,4.19568,4.19724,4.18633,4.18633,7130000.0
2009-11-10 06:43:00,4.19744,4.19832,4.18718,4.18718,7880000.0
2009-11-10 06:44:00,4.19343,4.19733,4.18472,4.18472,6010000.0
2009-11-10 06:45:00,4.19314,4.19661,4.19247,4.19616,7880000.0
2009-11-10 06:46:00,4.19533,4.19533,4.19015,4.1951,7880000.0
2009-11-10 06:47:00,4.18521,4.19464,4.18521,4.19414,6010000.0
2009-11-10 06:48:00,4.195,4.195,4.18476,4.19074,5630000.0
2009-11-10 06:49:00,4.19455,4.1963,4.19173,4.19411,5260000.0
2009-11-10 06:50:00,4.19442,4.19533,4.19136,4.19406,5250000.0
2009-11-10 06:51:00,4.19561,4.19663,4.19208,4.19561,5260000.0
2009-11-10 06:52:00,4.19431,4.19696,4.18784,4.19054,4880000.0
2009-11-10 06:53:00,4.19538,4.19717,4.18824,4.19284,6010000.0
2009-11-10 06:54:00,4.19354,4.19612,4.18562,4.19612,7880000.0
2009-11-10 06:55:00,4.19454,4.19612,4.18895,4.19438,6380000.0
2009-11-10 06:56:00,4.19441,4.19556,4.18943,4.19308,5630000.0
2009-11-10 06:57:00,4.19472,4.1956,4.18988,4.18988,6000000.0
2009-11-10 06:58:00,4.19627,4.19627,4.18119,4.18907,4140000.0
2009-11-10 06:59:00,4.19502,4.19637,4.1868,4.19128,6010000.0
2009-11-10 07:00:00,4.19812,4.19812,4.18895,4.19439,5630000.0
2009-11-10 07:01:00,4.19385,4.19529,4.18986,4.19394,6000000.0
2009-11-10 07:02:00,4.19386,4.19545,4.19028,4.19384,5260000.0
2009-11-10 07:03:00,4.1972,4.1972,4.1889,4.19291,7880000.0
2009-11-10 07:04:00,4.19403,4.19512,4.18715,4.19512,6380000.0
2009-11-10 07:05:00,4.19521,4.19805,4.19034,4.19607,7500000.0
2009-11-10 07:06:00,4.19155,4.19368,4.18457,4.18457,6000000.0
2009-11-10 07:07:00,4.19216,4.19272,4.18755,4.19271,7880000.0
2009-11-10 07:08:00,4.19466,4.19557,4.18999,4.19535,6010000.0
2009-11-10 07:09:00,4.19487,4.19487,4.18634,4.19371,5260000.0
2009-11-10 07:10:00,4.1954,4.1954,4.1857,4.1857,6760000.0
2009-11-10 07:11:00,4.18568,4.19507,4.18568,4.19009,7880000.0
2009-11-10 07:12:00,4.19511,4.19565,4.18959,4.19565,4880000.0
2009-11-10 07:13:00,4.19209,4.19646,4.18637,4.19437,5630000.0
2009-11-10 07:14:00,4.18609,4.19626,4.18609,4.19084,5250000.0
2009-11-10 07:15:00,4.1968,4.1968,4.18618,4.1944,4880000.0
2009-11-10 07:16:00,4.19595,4.19814,4.18824,4.18824,7130000.0
2009-11-10 07:17:00,4.18891,4.19399,4.18419,4.18419,7880000.0
2009-11-10 07:18:00,4.19432,4.196,4.18592,4.19493,4880000.0
2009-11-10 07:19:00,4.19423,4.19657,4.19073,4.19562,7880000.0
2009-11-10 07:20:00,4.19394,4.19641,4.19056,4.19611,6380000.0
2009-11-10 07:21:00,4.19457,4.19457,4.18689,4.19415,6000000.0
2009-11-10 07:22:00,4.19461,4.19743,4.19024,4.19557,7500000.0
2009-11-10 07:23:00,4.19103,4.19732,4.18663,4.19732,7880000.0
2009-11-10 07:24:00,4.19492,4.19908,4.19217,4.19716,5640000.0
2009-11-10 07:25:00,4.19776,4.19832,4.19542,4.19767,3380000.0
2009-11-10 07:26:00,4.19317,4.19887,4.18899,4.19525,6380000.0
2009-11-10 07:27:00,4.19836,4.19836,4.19217,4.19709,7130000.0
2009-11-10 07:28:00,4.19714,4.19752,4.1871,4.19414,5630000.0
2009-11-10 07:29:00,4.1955,4.19823,4.18807,4.18807,3750000.0
2009-11-10 07:30:00,4.19086,4.20138,4.19086,4.19468,6000000.0
2009-11-10 07:31:00,4.1986,4.1986,4.19308,4.19749,5630000.0
2009-11-10 07:32:00,4.19798,4.19798,4.19403,4.19653,4880000.0
2009-11-10 07:33:00,4.19591,4.19969,4.1878,4.1878,9380000.0
2009-11-10 07:34:00,4.19573,4.20279,4.19301,4.20112,8630000.0
2009-11-10 07:35:00,4.20279,4.20279,4.19766,4.20222,4520000.0
2009-11-10 07:36:00,4.20398,4.20494,4.19365,4.20132,7880000.0
2009-11-10 07:37:00,4.19764,4.20326,4.19764,4.19855,5250000.0
2009-11-10 07:38:00,4.19858,4.20184,4.19592,4.19592,6760000.0
2009-11-10 07:39:00,4.19635,4.2027,4.19513,4.20002,6010000.0
2009-11-10 07:40:00,4.19721,4.20288,4.19721,4.20046,6760000.0
2009-11-10 07:41:00,4.20169,4.2029,4.19664,4.19766,4880000.0
2009-11-10 07:42:00,4.19818,4.2029,4.19329,4.20146,6010000.0
2009-11-10 07:43:00,4.20221,4.20238,4.19357,4.20127,5630000.0
2009-11-10 07:44:00,4.20093,4.20202,4.19268,4.19276,6750000.0
2009-11-10 07:45:00,4.20325,4.20325,4.19128,4.20154,5250000.0
2009-11-10 07:46:00,4.20111,4.20183,4.19199,4.20034,4510000.0
2009-11-10 07:47:00,4.19737,4.20393,4.19494,4.1985,6000000.0
2009-11-10 07:48:00,4.19978,4.20569,4.19382,4.20397,9010000.0
2009-11-10 07:49:00,4.20368,4.20526,4.19556,4.19556,4880000.0
2009-11-10 07:50:00,4.20507,4.20507,4.20016,4.20489,6760000.0
2009-11-10 07:51:00,4.20099,4.20669,4.19723,4.20438,7510000.0
2009-11-10 07:52:00,4.2028,4.20461,4.19785,4.20461,6010000.0
2009-11-10 07:53:00,4.20126,4.20275,4.18879,4.18879,6000000.0
2009-11-10 07:54:00,4.19513,4.20125,4.19041,4.19802,7880000.0
2009-11-10 07:55:00,4.19828,4.19828,4.1915,4.19391,6390000.0
2009-11-10 07:56:00,4.19629,4.19941,4.19004,4.19941,7500000.0
2009-11-10 07:57:00,4.19934,4.20039,4.19484,4.19784,7880000.0
2009-11-10 07:58:00,4.19833,4.20047,4.19437,4.20007,6380000.0
2009-11-10 07:59:00,4.19338,4.20067,4.19338,4.19639,4880000.0
2009-11-10 08:00:00,4.1971,4.20154,4.19417,4.19552,7130000.0
2009-11-10 08:01:00,4.19896,4.19958,4.19343,4.19803,4880000.0
2009-11-10 08:02:00,4.1982,4.20074,4.19064,4.19352,5630000.0
2009-11-10 08:03:00,4.19566,4.19823,4.19343,4.19721,5250000.0
2009-11-10 08:04:00,4.1994,4.2015,4.19394,4.2015,7130000.0
2009-11-10 08:05:00,4.19822,4.20126,4.19526,4.20126,4880000.0
2009-11-10 08:06:00,4.19356,4.19838,4.188,4.18826,4510000.0
2009-11-10 08:07:00,4.19526,4.20148,4.19076,4.19421,4510000.0
2009-11-10 08:08:00,4.19768,4.19977,4.18879,4.19948,6010000.0
2009-11-10 08:09:00,4.19943,4.20029,4.19726,4.19827,5260000.0
2009-11-10 08:10:00,4.19768,4.20306,4.19202,4.19567,7140000.0
2009-11-10 08:11:00,4.19524,4.19993,4.19474,4.1995,5250000.0
2009-11-10 08:12:00,4.19851,4.20106,4.19616,4.19944,7890000.0
2009-11-10 08:13:00,4.19691,4.19831,4.18835,4.19809,5630000.0
2009-11-10 08:14:00,4.19519,4.19957,4.18917,4.18917,5250000.0
2009-11-10 08:15:00,4.19574,4.1987,4.19374,4.19748,4510000.0
2009-11-10 08:16:00,4.19826,4.19828,4.19136,4.19684,7140000.0
2009-11-10 08:17:00,4.1923,4.19785,4.19218,4.19218,6000000.0
2009-11-10 08:18:00,4.19794,4.19794,4.18867,4.19166,5250000.0
2009-11-10 08:19:00,4.19656,4.19841,4.19203,4.19737,6760000.0
2009-11-10 08:20:00,4.19338,4.20361,4.19338,4.20021,7130000.0
2009-11-10 08:21:00,4.19636,4.19834,4.18826,4.19748,7880000.0
2009-11-10 08:22:00,4.19692,4.19863,4.19264,4.19724,6750000.0
2009-11-10 08:23:00,4.19607,4.20095,4.19066,4.19066,7880000.0
2009-11-10 08:24:00,4.19405,4.19817,4.19153,4.19817,4880000.0
2009-11-10 08:25:00,4.19085,4.19668,4.18692,4.19493,6000000.0
2009-11-10 08:26:00,4.19748,4.19748,4.19218,4.19598,6010000.0
2009-11-10 08:27:00,4.19639,4.19778,4.18701,4.18934,4880000.0
2009-11-10 08:28:00,4.19592,4.19786,4.19592,4.19645,5260000.0
2009-11-10 08:29:00,4.19747,4.19896,4.19507,4.19896,5250000.0
2009-11-10 08:30:00,4.19804,4.20264,4.19347,4.19664,6760000.0
2009-11-10 08:31:00,4.19428,4.19882,4.18905,4.19813,6760000.0
2009-11-10 08:32:00,4.19755,4.20064,4.18874,4.19704,7510000.0
2009-11-10 08:33:00,4.19933,4.20056,4.19544,4.19559,4880000.0
2009-11-10 08:34:00,4.19237,4.20085,4.19058,4.19925,4890000.0
2009-11-10 08:35:00,4.19585,4.20299,4.19469,4.19866,7880000.0
2009-11-10 08:36:00,4.19669,4.19997,4.19075,4.19075,4890000.0
2009-11-10 08:37:00,4.19696,4.20079,4.18874,4.18874,4890000.0
2009-11-10 08:38:00,4.19872,4.20018,4.18827,4.19328,7130000.0
2009-11-10 08:39:00,4.19861,4.20233,4.19548,4.19548,6760000.0
2009-11-10 08:40:00,4.19555,4.20081,4.1943,4.19822,6020000.0
2009-11-10 08:41:00,4.19993,4.20223,4.19993,4.20151,4880000.0
2009-11-10 08:42:00,4.20291,4.20291,4.1941,4.2018,4510000.0
2009-11-10 08:43:00,4.20382,4.20382,4.19974,4.19974,4880000.0
2009-11-10 08:44:00,4.20298,4.20298,4.19388,4.19388,6000000.0
2009-11-10 08:45:00,4.19701,4.20195,4.19196,4.19196,4510000.0
2009-11-10 08:46:00,4.20134,4.20297,4.19613,4.20297,7880000.0
2009-11-10 08:47:00,4.19533,4.20218,4.19533,4.19564,7880000.0
2009-11-10 08:48:00,4.1966,4.20161,4.19548,4.20114,6380000.0
2009-11-10 08:49:00,4.19825,4.20316,4.19541,4.20136,6000000.0
2009-11-10 08:50:00,4.19942,4.20242,4.19713,4.20074,6760000.0
2009-11-10 08:51:00,4.20152,4.20152,4.19515,4.19515,5250000.0
2009-11-10 08:52:00,4.19882,4.20058,4.19451,4.19854,5630000.0
2009-11-10 08:53:00,4.19974,4.20241,4.19152,4.19278,6750000.0
2009-11-10 08:54:00,4.20021,4.20038,4.19789,4.20038,6010000.0
2009-11-10 08:55:00,4.1983,4.20407,4.19501,4.19501,8250000.0
2009-11-10 08:56:00,4.2011,4.20452,4.19538,4.19541,5260000.0
2009-11-10 08:57:00,4.1963,4.2011,4.19344,4.19344,7500000.0
2009-11-10 08:58:00,4.19627,4.20197,4.19011,4.20159,7130000.0
2009-11-10 08:59:00,4.19937,4.20082,4.19585,4.19585,4880000.0
2009-11-10 09:00:00,4.18878,4.19903,4.18878,4.19881,5250000.0
2009-11-10 09:01:00,4.19924,4.20015,4.19341,4.19515,5640000.0
2009-11-10 09:02:00,4.20109,4.20169,4.19365,4.19365,6000000.0
2009-11-10 09:03:00,4.19685,4.20229,4.19291,4.20112,7130000.0
2009-11-10 09:04:00,4.19692,4.20233,4.19401,4.19947,7140000.0
2009-11-10 09:05:00,4.19643,4.20136,4.19349,4.19594,4880000.0
2009-11-10 09:06:00,4.19982,4.20155,4.19566,4.19626,5630000.0
2009-11-10 09:07:00,4.19975,4.20027,4.19065,4.19717,6000000.0
2009-11-10 09:08:00,4.1976,4.19881,4.1915,4.19685,4140000.0
2009-11-10 09:09:00,4.19596,4.19897,4.19385,4.19618,5260000.0
2009-11-10 09:10:00,4.18885,4.19793,4.18885,4.19258,5640000.0
2009-11-10 09:11:00,4.19151,4.19627,4.18674,4.18674,8270000.0
2009-11-10 09:12:00,4.19693,4.19793,4.19007,4.19007,7140000.0
2009-11-10 09:13:00,4.19745,4.19745,4.18478,4.19375,8250000.0
2009-11-10 09:14:00,4.18668,4.19658,4.18302,4.18716,9750000.0
2009-11-10 09:15:00,4.19356,4.20099,4.18818,4.1977,14640000.0
2009-11-10 09:16:00,4.19127,4.19745,4.18493,4.19533,6000000.0
2009-11-10 09:17:00,4.19697,4.19982,4.18551,4.19723,8250000.0
2009-11-10 09:18:00,4.19349,4.19862,4.19252,4.19829,5260000.0
2009-11-10 09:19:00,4.1995,4.19962,4.18947,4.19371,6010000.0
2009-11-10 09:20:00,4.19598,4.19821,4.19591,4.19679,6760000.0
2009-11-10 09:21:00,4.19716,4.19846,4.19349,4.19349,5630000.0
2009-11-10 09:22:00,4.19659,4.19943,4.19477,4.19939,5250000.0
2009-11-10 09:23:00,4.1974,4.19856,4.18869,4.19856,5250000.0
2009-11-10 09:24:00,4.1963,4.19823,4.19168,4.19705,5270000.0
2009-11-10 09:25:00,4.19707,4.19795,4.18859,4.19293,6010000.0
2009-11-10 09:26:00,4.19759,4.19914,4.18843,4.19914,4510000.0
2009-11-10 09:27:00,4.18723,4.202,4.18723,4.19911,6750000.0
2009-11-10 09:28:00,4.19933,4.20325,4.19326,4.20087,7130000.0
2009-11-10 09:29:00,4.19933,4.20274,4.19345,4.19345,4880000.0
2009-11-10 09:30:00,4.2033,4.2033,4.19796,4.20224,4890000.0
2009-11-10 09:31:00,4.19389,4.20309,4.19369,4.19369,6000000.0
2009-11-10 09:32:00,4.19826,4.20365,4.19731,4.20262,4880000.0
2009-11-10 09:33:00,4.20103,4.20335,4.19362,4.19598,6010000.0
2009-11-10 09:34:00,4.20184,4.20511,4.19555,4.19886,6380000.0
2009-11-10 09:35:00,4.20359,4.20359,4.19775,4.19812,6380000.0
2009-11-10 09:36:00,4.20188,4.20197,4.19122,4.19772,6750000.0
2009-11-10 09:37:00,4.19622,4.20136,4.19267,4.19267,3770000.0
2009-11-10 09:38:00,4.20236,4.20236,4.19036,4.19433,6010000.0
2009-11-10 09:39:00,4.19517,4.20103,4.19318,4.19869,7500000.0
2009-11-10 09:40:00,4.18735,4.19803,4.18635,4.19343,6020000.0
2009-11-10 09:41:00,4.20006,4.20078,4.19611,4.19871,6760000.0
2009-11-10 09:42:00,4.19605,4.19834,4.19406,4.19811,5250000.0
2009-11-10 09:43:00,4.19873,4.20008,4.19206,4.19616,6750000.0
2009-11-10 09:44:00,4.19233,4.19874,4.19141,4.19809,7510000.0
2009-11-10 09:45:00,4.1995,4.1995,4.19295,4.19298,7150000.0
2009-11-10 09:46:00,4.19894,4.19894,4.1926,4.19787,5250000.0
2009-11-10 09:47:00,4.19236,4.19898,4.19236,4.19446,12380000.0
2009-11-10 09:48:00,4.19433,4.19896,4.18754,4.19668,5260000.0
2009-11-10 09:49:00,4.19592,4.19735,4.1905,4.19706,6750000.0
2009-11-10 09:50:00,4.19827,4.19827,4.19215,4.19514,6760000.0
2009-11-10 09:51:00,4.19959,4.19959,4.19501,4.19847,7510000.0
2009-11-10 09:52:00,4.19897,4.20055,4.19279,4.20048,6000000.0
2009-11-10 09:53:00,4.19655,4.20181,4.19052,4.19946,7500000.0
2009-11-10 09:54:00,4.20028,4.20028,4.18656,4.19434,4880000.0
2009-11-10 09:55:00,4.20046,4.20046,4.19421,4.19874,4880000.0
2009-11-10 09:56:00,4.19704,4.20183,4.19011,4.19011,11640000.0
2009-11-10 09:57:00,4.20077,4.20335,4.19596,4.19666,6390000.0
2009-11-10 09:58:00,4.20096,4.20278,4.19605,4.20229,5260000.0
2009-11-10 09:59:00,4.20267,4.20267,4.19579,4.19641,5630000.0
2009-11-10 10:00:00,4.19868,4.20429,4.19276,4.19785,4880000.0
2009-11-10 10:01:00,4.19609,4.20278,4.19609,4.19821,7140000.0
2009-11-10 10:02:00,4.19597,4.20171,4.19583,4.20171,4890000.0
2009-11-10 10:03:00,4.19685,4.20361,4.19413,4.19413,7880000.0
2009-11-10 10:04:00,4.20189,4.20293,4.19248,4.19248,10890000.0
2009-11-10 10:05:00,4.20145,4.2025,4.19467,4.20049,8260000.0
2009-11-10 10:06:00,4.19466,4.20368,4.19461,4.20097,7130000.0
2009-11-10 10:07:00,4.19666,4.20283,4.19006,4.1985,4510000.0
2009-11-10 10:08:00,4.19945,4.2024,4.19616,4.201,5260000.0
2009-11-10 10:09:00,4.20134,4.20333,4.19096,4.20107,6400000.0
2009-11-10 10:10:00,4.19825,4.20585,4.19825,4.2035,6010000.0
2009-11-10 10:11:00,4.19721,4.21114,4.19721,4.20223,6760000.0
2009-11-10 10:12:00,4.20038,4.20535,4.20025,4.20025,6380000.0
2009-11-10 10:13:00,4.20295,4.20618,4.19721,4.20137,7890000.0
2009-11-10 10:14:00,4.20395,4.20395,4.188,4.20003,6760000.0
2009-11-10 10:15:00,4.19465,4.20457,4.19465,4.20189,4880000.0
2009-11-10 10:16:00,4.20465,4.20465,4.19153,4.2006,5630000.0
2009-11-10 10:17:00,4.19666,4.20407,4.19666,4.19851,6760000.0
2009-11-10 10:18:00,4.19778,4.202,4.19164,4.19164,7510000.0
2009-11-10 10:19:00,4.19481,4.20352,4.19481,4.20014,5630000.0
2009-11-10 10:20:00,4.19978,4.20264,4.19399,4.19399,8260000.0
2009-11-10 10:21:00,4.20047,4.20282,4.19318,4.20282,7880000.0
2009-11-10 10:22:00,4.20106,4.20351,4.19926,4.20078,7130000.0
2009-11-10 10:23:00,4.19748,4.20395,4.19096,4.19096,4880000.0
2009-11-10 10:24:00,4.20257,4.20491,4.19352,4.19352,11630000.0
2009-11-10 10:25:00,4.20097,4.20398,4.19723,4.20117,4510000.0
2009-11-10 10:26:00,4.20097,4.20415,4.1963,4.20046,8260000.0
2009-11-10 10:27:00,4.20242,4.20701,4.1953,4.20308,7130000.0
2009-11-10 10:28:00,4.20307,4.20397,4.1995,4.20127,6380000.0
2009-11-10 10:29:00,4.19939,4.20284,4.19878,4.20233,4510000.0
2009-11-10 10:30:00,4.20321,4.20391,4.19351,4.19351,10510000.0
2009-11-10 10:31:00,4.20284,4.20479,4.19375,4.20198,6750000.0
2009-11-10 10:32:00,4.19817,4.20635,4.19341,4.20352,7500000.0
2009-11-10 10:33:00,4.20337,4.20485,4.19958,4.20293,8630000.0
2009-11-10 10:34:00,4.20146,4.20525,4.19779,4.20123,6750000.0
2009-11-10 10:35:00,4.20123,4.20432,4.19741,4.20202,4890000.0
2009-11-10 10:36:00,4.20106,4.20637,4.19664,4.19938,12760000.0
2009-11-10 10:37:00,4.20328,4.20464,4.19738,4.20163,4510000.0
2009-11-10 10:38:00,4.19596,4.20511,4.19596,4.20229,5640000.0
2009-11-10 10:39:00,4.20492,4.20564,4.19327,4.20564,10130000.0
2009-11-10 10:40:00,4.20422,4.20631,4.19546,4.20003,6000000.0
2009-11-10 10:41:00,4.20134,4.2047,4.19742,4.20319,10130000.0
2009-11-10 10:42:00,4.20243,4.20326,4.19638,4.2001,8250000.0
2009-11-10 10:43:00,4.20178,4.20178,4.19362,4.20145,5630000.0
2009-11-10 10:44:00,4.19136,4.20138,4.19081,4.20015,6380000.0
2009-11-10 10:45:00,4.20116,4.20339,4.19131,4.19623,12760000.0
2009-11-10 10:46:00,4.20145,4.20467,4.1937,4.19839,9390000.0
2009-11-10 10:47:00,4.19471,4.2021,4.19471,4.20029,6000000.0
2009-11-10 10:48:00,4.20125,4.20185,4.19023,4.19023,6770000.0
2009-11-10 10:49:00,4.20161,4.20223,4.1954,4.2007,4890000.0
2009-11-10 10:50:00,4.20207,4.20207,4.19252,4.20031,7510000.0
2009-11-10 10:51:00,4.20235,4.20269,4.18985,4.20017,5630000.0
2009-11-10 10:52:00,4.19981,4.20355,4.19466,4.20179,5640000.0
2009-11-10 10:53:00,4.20346,4.20346,4.1919,4.19842,7880000.0
2009-11-10 10:54:00,4.20292,4.20423,4.19796,4.20121,5630000.0
2009-11-10 10:55:00,4.20119,4.20407,4.19736,4.19796,7510000.0
2009-11-10 10:56:00,4.19906,4.20354,4.19779,4.20345,5250000.0
2009-11-10 10:57:00,4.20355,4.20355,4.19297,4.20139,5250000.0
2009-11-10 10:58:00,4.19732,4.20169,4.18852,4.19901,5630000.0
2009-11-10 10:59:00,4.2037,4.20394,4.19386,4.20394,15770000.0
2009-11-10 11:00:00,4.20205,4.20419,4.19079,4.20252,12390000.0
2009-11-10 11:01:00,4.20232,4.20431,4.20211,4.20414,6000000.0
2009-11-10 11:02:00,4.19702,4.2052,4.19702,4.20366,5630000.0
2009-11-10 11:03:00,4.19403,4.20655,4.19403,4.20175,5630000.0
2009-11-10 11:04:00,4.2053,4.20573,4.19909,4.2045,4880000.0
2009-11-10 11:05:00,4.20488,4.20725,4.19639,4.19639,9760000.0
2009-11-10 11:06:00,4.20317,4.20544,4.19678,4.20392,6010000.0
2009-11-10 11:07:00,4.20479,4.20735,4.197,4.19949,7500000.0
2009-11-10 11:08:00,4.19794,4.20425,4.19794,4.1984,5630000.0
2009-11-10 11:09:00,4.19957,4.20416,4.19398,4.2023,5250000.0
2009-11-10 11:10:00,4.19906,4.20501,4.19906,4.20341,5630000.0
2009-11-10 11:11:00,4.19767,4.20494,4.19337,4.20402,7130000.0
2009-11-10 11:12:00,4.19474,4.20472,4.19307,4.19307,7880000.0
2009-11-10 11:13:00,4.20329,4.20364,4.19308,4.20233,6760000.0
2009-11-10 11:14:00,4.20237,4.20363,4.19085,4.19085,6760000.0
2009-11-10 11:15:00,4.20256,4.20418,4.19921,4.20217,12020000.0
2009-11-10 11:16:00,4.20214,4.20414,4.1928,4.19813,6380000.0
2009-11-10 11:17:00,4.20322,4.20323,4.19762,4.20202,4880000.0
2009-11-10 11:18:00,4.20203,4.20415,4.1918,4.19866,6380000.0
2009-11-10 11:19:00,4.20104,4.20215,4.19114,4.20178,8260000.0
2009-11-10 11:20:00,4.19973,4.20384,4.19443,4.20332,7510000.0
2009-11-10 11:21:00,4.20287,4.20287,4.19202,4.19873,5630000.0
2009-11-10 11:22:00,4.20203,4.20263,4.19499,4.19933,6390000.0
2009-11-10 11:23:00,4.19778,4.2015,4.1936,4.1989,4880000.0
2009-11-10 11:24:00,4.19641,4.20191,4.19471,4.19471,7130000.0
2009-11-10 11:25:00,4.1929,4.20363,4.19161,4.20184,6750000.0
2009-11-10 11:26:00,4.20046,4.2039,4.19591,4.20058,8630000.0
2009-11-10 11:27:00,4.20209,4.20209,4.19431,4.19431,7880000.0
2009-11-10 11:28:00,4.19571,4.20065,4.19222,4.20027,6760000.0
2009-11-10 11:29:00,4.19932,4.20176,4.19681,4.19681,5630000.0
2009-11-10 11:30:00,4.19521,4.2015,4.19521,4.2002,5250000.0
2009-11-10 11:31:00,4.20035,4.20127,4.19469,4.20034,5640000.0
2009-11-10 11:32:00,4.20163,4.20163,4.18817,4.19597,6380000.0
2009-11-10 11:33:00,4.19761,4.20139,4.19704,4.19811,7510000.0
2009-11-10 11:34:00,4.19775,4.20176,4.19457,4.19457,7880000.0
2009-11-10 11:35:00,4.19404,4.19638,4.19158,4.19304,7140000.0
2009-11-10 11:36:00,4.194,4.20209,4.18907,4.1971,7520000.0
2009-11-10 11:37:00,4.19726,4.19726,4.18434,4.18434,13890000.0
2009-11-10 11:38:00,4.19553,4.20104,4.18743,4.18743,8640000.0
2009-11-10 11:39:00,4.19745,4.19764,4.1914,4.19656,7880000.0
2009-11-10 11:40:00,4.19028,4.20031,4.19028,4.19628,7880000.0
2009-11-10 11:41:00,4.19716,4.19791,4.18718,4.18741,5630000.0
2009-11-10 11:42:00,4.19583,4.19889,4.19212,4.19824,5250000.0
2009-11-10 11:43:00,4.19525,4.19982,4.18984,4.19896,7890000.0
2009-11-10 11:44:00,4.19802,4.1997,4.19245,4.19744,5260000.0
2009-11-10 11:45:00,4.19367,4.19696,4.18587,4.18587,10130000.0
2009-11-10 11:46:00,4.19913,4.20437,4.1924,4.19689,6770000.0
2009-11-10 11:47:00,4.19091,4.19871,4.18961,4.19871,6380000.0
2009-11-10 11:48:00,4.19881,4.19881,4.18898,4.19338,4880000.0
2009-11-10 11:49:00,4.19745,4.19823,4.19316,4.19431,4890000.0
2009-11-10 11:50:00,4.19487,4.19967,4.19033,4.19033,8630000.0
2009-11-10 11:51:00,4.19313,4.19901,4.18956,4.19824,6390000.0
2009-11-10 11:52:00,4.19846,4.20024,4.19233,4.19233,5260000.0
2009-11-10 11:53:00,4.19532,4.20079,4.1944,4.1944,6390000.0
2009-11-10 11:54:00,4.19506,4.19872,4.18987,4.19791,4520000.0
2009-11-10 11:55:00,4.20016,4.20016,4.18928,4.19972,5630000.0
2009-11-10 11:56:00,4.19635,4.19947,4.18927,4.18927,7500000.0
2009-11-10 11:57:00,4.19452,4.20018,4.1908,4.19202,6000000.0
2009-11-10 11:58:00,4.19007,4.19961,4.18921,4.18921,5630000.0
2009-11-10 11:59:00,4.19843,4.19949,4.18828,4.19949,8630000.0
2009-11-10 12:00:00,4.19756,4.19828,4.18346,4.19295,13900000.0
2009-11-10 12:01:00,4.19878,4.206,4.19109,4.20023,9000000.0
2009-11-10 12:02:00,4.20085,4.20266,4.19823,4.19913,5260000.0
2009-11-10 12:03:00,4.19928,4.20557,4.19483,4.20258,8250000.0
2009-11-10 12:04:00,4.19967,4.20578,4.1965,4.19827,7130000.0
2009-11-10 12:05:00,4.19457,4.20565,4.19457,4.20157,7500000.0
2009-11-10 12:06:00,4.20525,4.20594,4.19955,4.20504,6010000.0
2009-11-10 12:07:00,4.20576,4.20663,4.19448,4.20232,5250000.0
2009-11-10 12:08:00,4.20521,4.20614,4.20029,4.20417,5630000.0
2009-11-10 12:09:00,4.20302,4.20833,4.19676,4.20345,4510000.0
2009-11-10 12:10:00,4.20562,4.20958,4.1963,4.19772,10130000.0
2009-11-10 12:11:00,4.20759,4.20828,4.20085,4.20256,6760000.0
2009-11-10 12:12:00,4.20616,4.20832,4.20167,4.20736,5630000.0
2009-11-10 12:13:00,4.20908,4.20908,4.20453,4.20656,6000000.0
2009-11-10 12:14:00,4.20634,4.20721,4.19685,4.20349,5260000.0
2009-11-10 12:15:00,4.20543,4.20674,4.19579,4.20291,6000000.0
2009-11-10 12:16:00,4.20629,4.20629,4.1956,4.1956,5630000.0
2009-11-10 12:17:00,4.20559,4.20559,4.19733,4.19733,5250000.0
2009-11-10 12:18:00,4.20321,4.20528,4.19483,4.20161,6380000.0
2009-11-10 12:19:00,4.20245,4.20395,4.19062,4.20198,13520000.0
2009-11-10 12:20:00,4.20453,4.20473,4.19899,4.2035,7510000.0
2009-11-10 12:21:00,4.20583,4.20583,4.19456,4.19858,5260000.0
2009-11-10 12:22:00,4.20329,4.20516,4.20077,4.20361,5640000.0
2009-11-10 12:23:00,4.20184,4.2045,4.199,4.20433,6750000.0
2009-11-10 12:24:00,4.20602,4.2089,4.19532,4.19532,10510000.0
2009-11-10 12:25:00,4.20403,4.20406,4.19565,4.19849,12770000.0
2009-11-10 12:26:00,4.20425,4.20522,4.19408,4.20408,9770000.0
2009-11-10 12:27:00,4.20527,4.20536,4.19279,4.20301,11650000.0
2009-11-10 12:28:00,4.20383,4.20565,4.1987,4.20526,9030000.0
2009-11-10 12:29:00,4.20426,4.20522,4.20003,4.20389,10510000.0
2009-11-10 12:30:00,4.20081,4.20476,4.19325,4.20446,17640000.0
2009-11-10 12:31:00,4.20509,4.20549,4.20112,4.20142,5250000.0
2009-11-10 12:32:00,4.20365,4.20365,4.19309,4.19309,5250000.0
2009-11-10 12:33:00,4.19751,4.20372,4.19751,4.19872,7880000.0
2009-11-10 12:34:00,4.20207,4.20283,4.19576,4.20197,5630000.0
2009-11-10 12:35:00,4.20139,4.20206,4.19011,4.19795,8260000.0
2009-11-10 12:36:00,4.19554,4.20137,4.19554,4.19818,4510000.0
2009-11-10 12:37:00,4.19089,4.19965,4.18922,4.19846,10890000.0
2009-11-10 12:38:00,4.19457,4.20234,4.19162,4.19162,8630000.0
2009-11-10 12:39:00,4.19428,4.20072,4.19082,4.19777,6400000.0
2009-11-10 12:40:00,4.19857,4.20181,4.19016,4.20015,9380000.0
2009-11-10 12:41:00,4.20284,4.20694,4.19265,4.19945,10150000.0
2009-11-10 12:42:00,4.1939,4.2059,4.1939,4.20142,6010000.0
2009-11-10 12:43:00,4.19748,4.20273,4.19447,4.20273,5260000.0
2009-11-10 12:44:00,4.19969,4.20507,4.19738,4.19738,7880000.0
2009-11-10 12:45:00,4.19963,4.20264,4.19587,4.19957,11640000.0
2009-11-10 12:46:00,4.19872,4.20077,4.19063,4.19063,6000000.0
2009-11-10 12:47:00,4.20026,4.20133,4.19107,4.19756,9010000.0
2009-11-10 12:48:00,4.19568,4.20033,4.1942,4.19879,5250000.0
2009-11-10 12:49:00,4.19447,4.20056,4.19358,4.19705,6010000.0
2009-11-10 12:50:00,4.19936,4.20002,4.19052,4.19783,7130000.0
2009-11-10 12:51:00,4.19418,4.20041,4.19249,4.19766,4140000.0
2009-11-10 12:52:00,4.1989,4.20126,4.18993,4.19998,5640000.0
2009-11-10 12:53:00,4.19785,4.20035,4.18751,4.19427,6380000.0
2009-11-10 12:54:00,4.19896,4.20024,4.18964,4.20024,4880000.0
2009-11-10 12:55:00,4.19915,4.19915,4.19603,4.19777,5630000.0
2009-11-10 12:56:00,4.2015,4.2015,4.19178,4.19791,6750000.0
2009-11-10 12:57:00,4.19778,4.19839,4.19213,4.19213,6000000.0
2009-11-10 12:58:00,4.19682,4.20006,4.19212,4.19212,7140000.0
2009-11-10 12:59:00,4.1975,4.20306,4.19242,4.19478,7500000.0
2009-11-10 13:00:00,4.20073,4.20111,4.19305,4.19774,10890000.0
2009-11-10 13:01:00,4.19341,4.20017,4.19341,4.19904,6750000.0
2009-11-10 13:02:00,4.19875,4.19967,4.1898,4.18997,13890000.0
2009-11-10 13:03:00,4.19826,4.19826,4.19341,4.1968,5260000.0
2009-11-10 13:04:00,4.19826,4.19914,4.18998,4.19798,4880000.0
2009-11-10 13:05:00,4.19894,4.20227,4.19111,4.19395,8260000.0
2009-11-10 13:06:00,4.19508,4.20066,4.19121,4.1984,10130000.0
2009-11-10 13:07:00,4.19991,4.20042,4.19367,4.1995,7510000.0
2009-11-10 13:08:00,4.20084,4.20097,4.19495,4.19967,15760000.0
2009-11-10 13:09:00,4.19817,4.19915,4.19681,4.1975,6380000.0
2009-11-10 13:10:00,4.20122,4.20122,4.19237,4.19896,8630000.0
2009-11-10 13:11:00,4.19464,4.1988,4.19464,4.1988,5250000.0
2009-11-10 13:12:00,4.19888,4.1995,4.19159,4.19882,10500000.0
2009-11-10 13:13:00,4.19951,4.2,4.19172,4.19353,4520000.0
2009-11-10 13:14:00,4.19742,4.1998,4.19282,4.19516,5630000.0
2009-11-10 13:15:00,4.19493,4.20162,4.19099,4.19799,58550000.0
2009-11-10 13:16:00,4.19515,4.19997,4.19511,4.19945,6000000.0
2009-11-10 13:17:00,4.19509,4.19946,4.18637,4.1896,10510000.0
2009-11-10 13:18:00,4.19731,4.19829,4.19049,4.19803,7510000.0
2009-11-10 13:19:00,4.1997,4.20043,4.19407,4.19407,6000000.0
2009-11-10 13:20:00,4.19514,4.19972,4.19432,4.19745,6010000.0
2009-11-10 13:21:00,4.19982,4.19982,4.19005,4.19221,7510000.0
2009-11-10 13:22:00,4.19763,4.19763,4.18628,4.18628,7130000.0
2009-11-10 13:23:00,4.19587,4.19947,4.19551,4.19789,6760000.0
2009-11-10 13:24:00,4.1989,4.1989,4.19316,4.19782,3770000.0
2009-11-10 13:25:00,4.19772,4.20284,4.19233,4.19794,12380000.0
2009-11-10 13:26:00,4.19803,4.20012,4.1895,4.1979,7130000.0
2009-11-10 13:27:00,4.19801,4.2008,4.19377,4.19408,6000000.0
2009-11-10 13:28:00,4.19742,4.20326,4.1959,4.19937,6760000.0
2009-11-10 13:29:00,4.19323,4.19977,4.19185,4.19936,5630000.0
2009-11-10 13:30:00,4.20082,4.20082,4.19347,4.19908,6750000.0
2009-11-10 13:31:00,4.19538,4.1975,4.19144,4.19232,8260000.0
2009-11-10 13:32:00,4.19776,4.20001,4.19142,4.19498,9770000.0
2009-11-10 13:33:00,4.1986,4.19871,4.19571,4.19768,7880000.0
2009-11-10 13:34:00,4.19925,4.20036,4.19048,4.19603,12770000.0
2009-11-10 13:35:00,4.19768,4.19952,4.19031,4.19918,6380000.0
2009-11-10 13:36:00,4.19759,4.20144,4.19186,4.1982,6010000.0
2009-11-10 13:37:00,4.19889,4.19889,4.19228,4.19275,5630000.0
2009-11-10 13:38:00,4.19824,4.19888,4.18955,4.19777,4880000.0
2009-11-10 13:39:00,4.19589,4.20348,4.19327,4.19327,7500000.0
2009-11-10 13:40:00,4.19427,4.19876,4.18884,4.18932,7500000.0
2009-11-10 13:41:00,4.18887,4.19916,4.18887,4.19329,6010000.0
2009-11-10 13:42:00,4.1942,4.19998,4.19232,4.19787,4510000.0
2009-11-10 13:43:00,4.19771,4.20059,4.18956,4.18956,5640000.0
2009-11-10 13:44:00,4.19445,4.1991,4.19445,4.19845,6000000.0
2009-11-10 13:45:00,4.20022,4.20022,4.19293,4.19729,14640000.0
2009-11-10 13:46:00,4.19977,4.20095,4.19636,4.19744,7880000.0
2009-11-10 13:47:00,4.19949,4.20124,4.18825,4.20053,7880000.0
2009-11-10 13:48:00,4.19977,4.20026,4.19825,4.20026,4880000.0
2009-11-10 13:49:00,4.19589,4.20066,4.19425,4.19524,6750000.0
2009-11-10 13:50:00,4.2002,4.2018,4.19375,4.20016,9770000.0
2009-11-10 13:51:00,4.199,4.20177,4.19758,4.19871,6380000.0
2009-11-10 13:52:00,4.19086,4.2004,4.19086,4.20016,8640000.0
2009-11-10 13:53:00,4.19615,4.20142,4.18996,4.19536,6010000.0
2009-11-10 13:54:00,4.2019,4.20326,4.195,4.19964,15010000.0
2009-11-10 13:55:00,4.19714,4.20183,4.19654,4.19986,4880000.0
2009-11-10 13:56:00,4.20029,4.20159,4.19089,4.19089,5630000.0
2009-11-10 13:57:00,4.19503,4.19928,4.19167,4.194,7880000.0
2009-11-10 13:58:00,4.19872,4.2006,4.18762,4.19324,7130000.0
2009-11-10 13:59:00,4.19839,4.20118,4.18982,4.19723,6390000.0
2009-11-10 14:00:00,4.19826,4.20309,4.19167,4.20309,9380000.0
2009-11-10 14:01:00,4.20042,4.20454,4.19766,4.20262,7880000.0
2009-11-10 14:02:00,4.19606,4.20408,4.19606,4.20151,6000000.0
2009-11-10 14:03:00,4.1987,4.20304,4.19851,4.19851,6000000.0
2009-11-10 14:04:00,4.20037,4.20208,4.1923,4.1923,8630000.0
2009-11-10 14:05:00,4.19762,4.20411,4.19277,4.1976,10880000.0
2009-11-10 14:06:00,4.20245,4.20729,4.193,4.20359,7880000.0
2009-11-10 14:07:00,4.20131,4.2028,4.19602,4.19602,6000000.0
2009-11-10 14:08:00,4.20101,4.20164,4.19559,4.19559,6760000.0
2009-11-10 14:09:00,4.19908,4.20338,4.19773,4.20306,6760000.0
2009-11-10 14:10:00,4.20097,4.20399,4.19904,4.20373,5630000.0
2009-11-10 14:11:00,4.20248,4.20301,4.1967,4.20236,12020000.0
2009-11-10 14:12:00,4.19414,4.20337,4.19067,4.20149,11650000.0
2009-11-10 14:13:00,4.20106,4.20372,4.19674,4.20121,8260000.0
2009-11-10 14:14:00,4.1978,4.20457,4.19385,4.19821,10890000.0
2009-11-10 14:15:00,4.20272,4.20276,4.19101,4.19581,9390000.0
2009-11-10 14:16:00,4.20274,4.20306,4.1986,4.1986,7130000.0
2009-11-10 14:17:00,4.1993,4.2042,4.19603,4.20261,7500000.0
2009-11-10 14:18:00,4.20198,4.20324,4.20083,4.20083,7510000.0
2009-11-10 14:19:00,4.20031,4.20438,4.19976,4.20432,6380000.0
2009-11-10 14:20:00,4.20398,4.20595,4.19894,4.2028,6400000.0
2009-11-10 14:21:00,4.20524,4.20524,4.20198,4.20331,4890000.0
2009-11-10 14:22:00,4.2042,4.20584,4.2042,4.20531,5250000.0
2009-11-10 14:23:00,4.20584,4.20924,4.19919,4.20739,4890000.0
2009-11-10 14:24:00,4.20464,4.20656,4.20042,4.20434,6000000.0
2009-11-10 14:25:00,4.20579,4.20776,4.1988,4.20492,4510000.0
2009-11-10 14:26:00,4.20517,4.20684,4.20012,4.20684,9380000.0
2009-11-10 14:27:00,4.20544,4.20651,4.20079,4.20383,9000000.0
2009-11-10 14:28:00,4.20108,4.20653,4.20108,4.20538,4880000.0
2009-11-10 14:29:00,4.20514,4.20604,4.20041,4.20437,7500000.0
2009-11-10 14:30:00,4.20404,4.20823,4.2003,4.20642,14260000.0
2009-11-10 14:31:00,4.20297,4.20779,4.20131,4.20131,6380000.0
2009-11-10 14:32:00,4.20511,4.20619,4.20017,4.20619,4880000.0
2009-11-10 14:33:00,4.20203,4.2119,4.20203,4.20692,7130000.0
2009-11-10 14:34:00,4.20611,4.20871,4.20324,4.20871,5630000.0
2009-11-10 14:35:00,4.20468,4.21175,4.2013,4.20925,6010000.0
2009-11-10 14:36:00,4.20753,4.20753,4.19719,4.20602,7500000.0
2009-11-10 14:37:00,4.20866,4.20929,4.20264,4.20484,4890000.0
2009-11-10 14:38:00,4.20689,4.20908,4.19731,4.20541,6750000.0
2009-11-10 14:39:00,4.20592,4.2084,4.20592,4.20832,4510000.0
2009-11-10 14:40:00,4.20872,4.20872,4.20257,4.20814,4880000.0
2009-11-10 14:41:00,4.20313,4.20779,4.19897,4.19897,4140000.0
2009-11-10 14:42:00,4.20766,4.20829,4.20256,4.20667,4510000.0
2009-11-10 14:43:00,4.20817,4.21227,4.19984,4.19984,6760000.0
2009-11-10 14:44:00,4.19738,4.20887,4.19706,4.20749,6750000.0
2009-11-10 14:45:00,4.20676,4.20676,4.19417,4.20168,16140000.0
2009-11-10 14:46:00,4.20255,4.20583,4.1991,4.20583,4880000.0
2009-11-10 14:47:00,4.20307,4.20407,4.19763,4.20407,6380000.0
2009-11-10 14:48:00,4.1953,4.20616,4.1933,4.20389,4880000.0
2009-11-10 14:49:00,4.20352,4.20443,4.19795,4.2032,6010000.0
2009-11-10 14:50:00,4.19991,4.20337,4.19323,4.20337,6400000.0
2009-11-10 14:51:00,4.20484,4.20484,4.19288,4.20369,13140000.0
2009-11-10 14:52:00,4.20383,4.20441,4.19627,4.20437,5250000.0
2009-11-10 14:53:00,4.20348,4.20499,4.19391,4.2025,5260000.0
2009-11-10 14:54:00,4.20266,4.20437,4.19424,4.19611,6380000.0
2009-11-10 14:55:00,4.2053,4.2053,4.19756,4.20414,6000000.0
2009-11-10 14:56:00,4.20412,4.20527,4.19527,4.20469,7880000.0
2009-11-10 14:57:00,4.20501,4.20664,4.19962,4.20021,6390000.0
2009-11-10 14:58:00,4.20539,4.20539,4.20251,4.20251,6000000.0
2009-11-10 14:59:00,4.19482,4.20541,4.19482,4.20497,7130000.0
2009-11-10 15:00:00,4.202,4.20593,4.19572,4.19572,8640000.0
2009-11-10 15:01:00,4.20124,4.20462,4.19744,4.20085,4510000.0
2009-11-10 15:02:00,4.19766,4.20207,4.19126,4.19126,5630000.0
2009-11-10 15:03:00,4.19658,4.20195,4.19176,4.2007,5260000.0
2009-11-10 15:04:00,4.18875,4.20167,4.18875,4.19788,9380000.0
2009-11-10 15:05:00,4.20062,4.20168,4.18712,4.20168,13160000.0
2009-11-10 15:06:00,4.19732,4.20068,4.19463,4.19468,5630000.0
2009-11-10 15:07:00,4.19781,4.20216,4.19609,4.20178,10880000.0
2009-11-10 15:08:00,4.20291,4.20426,4.19286,4.20171,6380000.0
2009-11-10 15:09:00,4.20202,4.20202,4.19551,4.19985,6010000.0
2009-11-10 15:10:00,4.19335,4.20092,4.19008,4.19475,6010000.0
2009-11-10 15:11:00,4.19889,4.20068,4.18624,4.19717,16140000.0
2009-11-10 15:12:00,4.20108,4.20198,4.19306,4.20073,9380000.0
2009-11-10 15:13:00,4.19998,4.20149,4.19464,4.19849,5250000.0
2009-11-10 15:14:00,4.20167,4.20345,4.19258,4.19787,13890000.0
2009-11-10 15:15:00,4.19523,4.20101,4.19475,4.19965,6010000.0
2009-11-10 15:16:00,4.19866,4.20072,4.19564,4.19957,7880000.0
2009-11-10 15:17:00,4.20163,4.20324,4.19357,4.19952,6010000.0
2009-11-10 15:18:00,4.19882,4.20046,4.18913,4.18913,7130000.0
2009-11-10 15:19:00,4.19928,4.19928,4.18975,4.19464,5630000.0
2009-11-10 15:20:00,4.18636,4.19266,4.18218,4.19125,6380000.0
2009-11-10 15:21:00,4.18339,4.19343,4.18339,4.1876,6380000.0
2009-11-10 15:22:00,4.18399,4.19363,4.17751,4.17751,7880000.0
2009-11-10 15:23:00,4.18588,4.18588,4.17663,4.17863,5250000.0
2009-11-10 15:24:00,4.18353,4.1879,4.17588,4.18372,6750000.0
2009-11-10 15:25:00,4.17994,4.18711,4.17994,4.18541,5640000.0
2009-11-10 15:26:00,4.18527,4.18697,4.18216,4.18619,6760000.0
2009-11-10 15:27:00,4.18158,4.1867,4.17681,4.18248,4880000.0
2009-11-10 15:28:00,4.18801,4.18846,4.17743,4.1863,5630000.0
2009-11-10 15:29:00,4.18142,4.18909,4.17595,4.18745,11250000.0
2009-11-10 15:30:00,4.1894,4.19023,4.17891,4.18814,7140000.0
2009-11-10 15:31:00,4.18744,4.18907,4.17914,4.17914,8250000.0
2009-11-10 15:32:00,4.1891,4.18966,4.18314,4.18816,8640000.0
2009-11-10 15:33:00,4.18832,4.18911,4.18239,4.18522,6010000.0
2009-11-10 15:34:00,4.18702,4.18953,4.18228,4.18621,6000000.0
2009-11-10 15:35:00,4.18424,4.18952,4.18424,4.18774,4880000.0
2009-11-10 15:36:00,4.18675,4.1885,4.17857,4.18342,7130000.0
2009-11-10 15:37:00,4.1855,4.18816,4.17944,4.18596,6750000.0
2009-11-10 15:38:00,4.18465,4.18498,4.17894,4.1791,4880000.0
2009-11-10 15:39:00,4.18536,4.18658,4.18035,4.186,13140000.0
2009-11-10 15:40:00,4.18586,4.18744,4.17684,4.18588,8250000.0
2009-11-10 15:41:00,4.18456,4.18682,4.17486,4.17946,8640000.0
2009-11-10 15:42:00,4.1791,4.18364,4.17328,4.1782,6380000.0
2009-11-10 15:43:00,4.18347,4.18508,4.17732,4.18024,6760000.0
2009-11-10 15:44:00,4.18631,4.18994,4.18018,4.18018,17280000.0
2009-11-10 15:45:00,4.18613,4.19357,4.17899,4.18326,16150000.0
2009-11-10 15:46:00,4.18494,4.18611,4.17668,4.18219,7880000.0
2009-11-10 15:47:00,4.17889,4.18733,4.17889,4.18183,6020000.0
2009-11-10 15:48:00,4.18674,4.18674,4.17822,4.18355,6010000.0
2009-11-10 15:49:00,4.18691,4.18691,4.18151,4.18633,5640000.0
2009-11-10 15:50:00,4.18122,4.18636,4.18122,4.1854,7510000.0
2009-11-10 15:51:00,4.18167,4.18822,4.17587,4.18703,5250000.0
2009-11-10 15:52:00,4.18717,4.1878,4.18229,4.18567,7500000.0
2009-11-10 15:53:00,4.1801,4.18794,4.1801,4.18774,11630000.0
2009-11-10 15:54:00,4.18396,4.18747,4.17965,4.18715,6010000.0
2009-11-10 15:55:00,4.18675,4.18785,4.17907,4.18627,6010000.0
2009-11-10 15:56:00,4.18574,4.18574,4.17621,4.18014,7140000.0
2009-11-10 15:57:00,4.1889,4.19061,4.18113,4.18776,16140000.0
2009-11-10 15:58:00,4.1879,4.1879,4.17845,4.18533,8640000.0
2009-11-10 15:59:00,4.18186,4.19176,4.17767,4.18507,9010000.0
2009-11-10 16:00:00,4.18629,4.18849,4.18031,4.18163,5630000.0
2009-11-10 16:01:00,4.18711,4.18841,4.1832,4.18479,6000000.0
2009-11-10 16:02:00,4.18432,4.18432,4.17899,4.17982,3770000.0
2009-11-10 16:03:00,4.18375,4.18492,4.17972,4.18421,9760000.0
2009-11-10 16:04:00,4.18351,4.18351,4.17727,4.18139,5630000.0
2009-11-10 16:05:00,4.17862,4.18006,4.17546,4.17933,4880000.0
2009-11-10 16:06:00,4.17233,4.17729,4.16887,4.17729,6380000.0
2009-11-10 16:07:00,4.17645,4.1772,4.17368,4.17622,5630000.0
2009-11-10 16:08:00,4.17579,4.18141,4.17535,4.17825,7890000.0
2009-11-10 16:09:00,4.18002,4.18365,4.17899,4.18343,5260000.0
2009-11-10 16:10:00,4.17482,4.18477,4.16985,4.17916,5260000.0
2009-11-10 16:11:00,4.1803,4.1803,4.17021,4.17021,6750000.0
2009-11-10 16:12:00,4.18192,4.18192,4.17316,4.17962,4510000.0
2009-11-10 16:13:00,4.18262,4.18502,4.17257,4.17453,7510000.0
2009-11-10 16:14:00,4.17167,4.18268,4.17167,4.17454,5640000.0
2009-11-10 16:15:00,4.18341,4.18865,4.17538,4.18253,14260000.0
2009-11-10 16:16:00,4.18329,4.18404,4.17395,4.18289,11260000.0
2009-11-10 16:17:00,4.1838,4.1838,4.17732,4.17889,5250000.0
2009-11-10 16:18:00,4.18187,4.18299,4.17354,4.17895,4510000.0
2009-11-10 16:19:00,4.18208,4.18351,4.18005,4.18264,7880000.0
2009-11-10 16:20:00,4.1793,4.18191,4.17053,4.17053,5250000.0
2009-11-10 16:21:00,4.17724,4.18327,4.17697,4.18085,6770000.0
2009-11-10 16:22:00,4.17864,4.18461,4.17515,4.18389,11260000.0
2009-11-10 16:23:00,4.18372,4.18552,4.17634,4.1837,11640000.0
2009-11-10 16:24:00,4.18321,4.18529,4.18037,4.18037,6380000.0
2009-11-10 16:25:00,4.18459,4.18579,4.17527,4.18472,4880000.0
2009-11-10 16:26:00,4.17896,4.18445,4.17171,4.18445,8260000.0
2009-11-10 16:27:00,4.18155,4.1868,4.18155,4.18558,6380000.0
2009-11-10 16:28:00,4.18541,4.18541,4.17619,4.18444,6760000.0
2009-11-10 16:29:00,4.17928,4.18722,4.17633,4.18686,12760000.0
2009-11-10 16:30:00,4.18195,4.18806,4.18062,4.18697,4880000.0
2009-11-10 16:31:00,4.18752,4.18752,4.17869,4.18417,5260000.0
2009-11-10 16:32:00,4.18507,4.18535,4.1832,4.18418,7880000.0
2009-11-10 16:33:00,4.18132,4.18585,4.17717,4.18364,7130000.0
2009-11-10 16:34:00,4.18606,4.18606,4.17291,4.18147,6010000.0
2009-11-10 16:35:00,4.17997,4.18467,4.17849,4.18454,4880000.0
2009-11-10 16:36:00,4.18293,4.1838,4.18008,4.18008,5250000.0
2009-11-10 16:37:00,4.18334,4.18334,4.17766,4.18236,9010000.0
2009-11-10 16:38:00,4.17435,4.18397,4.17435,4.17941,6010000.0
2009-11-10 16:39:00,4.17798,4.18413,4.17798,4.18199,7130000.0
2009-11-10 16:40:00,4.1812,4.1857,4.17556,4.17978,11260000.0
2009-11-10 16:41:00,4.18383,4.18426,4.17255,4.17804,7130000.0
2009-11-10 16:42:00,4.18468,4.18628,4.17922,4.18528,8630000.0
2009-11-10 16:43:00,4.17975,4.18563,4.17975,4.18473,4880000.0
2009-11-10 16:44:00,4.18461,4.18461,4.17358,4.1842,6760000.0
2009-11-10 16:45:00,4.18361,4.18361,4.17142,4.17142,7130000.0
2009-11-10 16:46:00,4.18042,4.1809,4.17187,4.17622,5260000.0
2009-11-10 16:47:00,4.18192,4.18192,4.17256,4.17738,7880000.0
2009-11-10 16:48:00,4.18016,4.18293,4.17345,4.17543,7130000.0
2009-11-10 16:49:00,4.18192,4.18263,4.17517,4.18259,11260000.0
2009-11-10 16:50:00,4.18183,4.18183,4.17271,4.17947,9760000.0
2009-11-10 16:51:00,4.18117,4.18151,4.17528,4.18096,5260000.0
2009-11-10 16:52:00,4.18255,4.18255,4.17044,4.18119,7500000.0
2009-11-10 16:53:00,4.17898,4.18052,4.17433,4.17566,6750000.0
2009-11-10 16:54:00,4.17955,4.18073,4.17394,4.17913,8260000.0
2009-11-10 16:55:00,4.17623,4.17786,4.17237,4.17522,5250000.0
2009-11-10 16:56:00,4.1765,4.1765,4.16599,4.17431,5250000.0
2009-11-10 16:57:00,4.17167,4.17611,4.16845,4.16845,7500000.0
2009-11-10 16:58:00,4.17328,4.17525,4.16825,4.17495,5630000.0
2009-11-10 16:59:00,4.17482,4.17482,4.16386,4.1743,6000000.0
2009-11-10 17:00:00,4.17391,4.1781,4.1642,4.17416,13150000.0
2009-11-10 17:01:00,4.17566,4.17968,4.17394,4.17592,6010000.0
2009-11-10 17:02:00,4.17546,4.17799,4.16629,4.17024,6000000.0
2009-11-10 17:03:00,4.17562,4.17698,4.17014,4.17297,6380000.0
2009-11-10 17:04:00,4.17034,4.17494,4.16102,4.16745,12010000.0
2009-11-10 17:05:00,4.1744,4.17502,4.16398,4.16882,5640000.0
2009-11-10 17:06:00,4.17586,4.17586,4.16843,4.17373,4880000.0
2009-11-10 17:07:00,4.1765,4.17748,4.16982,4.1744,16900000.0
2009-11-10 17:08:00,4.17091,4.17573,4.16686,4.17304,5630000.0
2009-11-10 17:09:00,4.17614,4.17736,4.16437,4.17629,7890000.0
2009-11-10 17:10:00,4.17786,4.17999,4.169,4.16969,11650000.0
2009-11-10 17:11:00,4.17162,4.17685,4.16787,4.17056,18390000.0
2009-11-10 17:12:00,4.17269,4.17486,4.16253,4.17338,11640000.0
2009-11-10 17:13:00,4.15986,4.17107,4.15986,4.16642,6390000.0
2009-11-10 17:14:00,4.16111,4.1709,4.16111,4.16819,7510000.0
2009-11-10 17:15:00,4.16799,4.17077,4.15802,4.15802,10890000.0
2009-11-10 17:16:00,4.16136,4.1649,4.15921,4.16033,7130000.0
2009-11-10 17:17:00,4.15727,4.16613,4.15727,4.16385,9000000.0
2009-11-10 17:18:00,4.1609,4.16708,4.15686,4.16708,7500000.0
2009-11-10 17:19:00,4.16887,4.16887,4.15616,4.16084,6380000.0
2009-11-10 17:20:00,4.15968,4.16555,4.15968,4.16089,6380000.0
2009-11-10 17:21:00,4.15334,4.1651,4.15047,4.15047,6750000.0
2009-11-10 17:22:00,4.15863,4.16523,4.15103,4.15818,13150000.0
2009-11-10 17:23:00,4.16028,4.16028,4.15242,4.15871,7140000.0
2009-11-10 17:24:00,4.15567,4.16033,4.15407,4.1581,5630000.0
2009-11-10 17:25:00,4.16,4.16237,4.15284,4.16184,5630000.0
2009-11-10 17:26:00,4.16,4.16338,4.15687,4.16173,11260000.0
2009-11-10 17:27:00,4.16305,4.16607,4.15637,4.1644,13500000.0
2009-11-10 17:28:00,4.15364,4.16612,4.15364,4.16354,6760000.0
2009-11-10 17:29:00,4.15712,4.16553,4.15378,4.16273,5630000.0
2009-11-10 17:30:00,4.16512,4.16545,4.15389,4.16176,10890000.0
2009-11-10 17:31:00,4.16248,4.16542,4.15985,4.16383,13880000.0
2009-11-10 17:32:00,4.16361,4.16519,4.16001,4.16321,5260000.0
2009-11-10 17:33:00,4.1616,4.16761,4.15576,4.1659,12010000.0
2009-11-10 17:34:00,4.16611,4.16945,4.15864,4.16044,16520000.0
2009-11-10 17:35:00,4.16748,4.16824,4.16168,4.16679,8260000.0
2009-11-10 17:36:00,4.16796,4.16796,4.16114,4.16114,6760000.0
2009-11-10 17:37:00,4.16788,4.16985,4.16679,4.16945,5630000.0
2009-11-10 17:38:00,4.16488,4.17148,4.16137,4.1709,5250000.0
2009-11-10 17:39:00,4.16483,4.16947,4.16483,4.16493,7880000.0
2009-11-10 17:40:00,4.16556,4.17154,4.16434,4.16967,6390000.0
2009-11-10 17:41:00,4.1706,4.17074,4.16627,4.16989,5630000.0
2009-11-10 17:42:00,4.16187,4.17183,4.16187,4.16987,7130000.0
2009-11-10 17:43:00,4.17001,4.17165,4.16135,4.16135,6760000.0
2009-11-10 17:44:00,4.16709,4.17199,4.16472,4.17058,7880000.0
2009-11-10 17:45:00,4.17246,4.17246,4.16512,4.16927,9760000.0
2009-11-10 17:46:00,4.16429,4.17192,4.16134,4.16969,9010000.0
2009-11-10 17:47:00,4.17162,4.17189,4.16742,4.1677,8250000.0
2009-11-10 17:48:00,4.17097,4.17246,4.16287,4.17151,7130000.0
2009-11-10 17:49:00,4.16889,4.17079,4.15758,4.15758,7510000.0
2009-11-10 17:50:00,4.16796,4.1713,4.1594,4.17026,6750000.0
2009-11-10 17:51:00,4.16798,4.17359,4.16127,4.16127,10880000.0
2009-11-10 17:52:00,4.17326,4.17362,4.16221,4.16943,5260000.0
2009-11-10 17:53:00,4.17099,4.1739,4.16565,4.17214,9010000.0
2009-11-10 17:54:00,4.16801,4.173,4.16725,4.16725,6750000.0
2009-11-10 17:55:00,4.17369,4.17393,4.16554,4.17154,12380000.0
2009-11-10 17:56:00,4.17269,4.17523,4.16995,4.17422,4890000.0
2009-11-10 17:57:00,4.17321,4.17321,4.16612,4.17181,6390000.0
2009-11-10 17:58:00,4.17263,4.17556,4.16678,4.17514,8260000.0
2009-11-10 17:59:00,4.17419,4.17483,4.16882,4.17305,10880000.0
2009-11-10 18:00:00,4.16744,4.17272,4.16263,4.1713,7510000.0
2009-11-10 18:01:00,4.17187,4.17302,4.16695,4.16883,7880000.0
2009-11-10 18:02:00,4.1694,4.1742,4.16745,4.17352,7880000.0
2009-11-10 18:03:00,4.17327,4.17428,4.16294,4.17264,4510000.0
2009-11-10 18:04:00,4.17222,4.17261,4.16963,4.17114,5260000.0
2009-11-10 18:05:00,4.17223,4.17462,4.16683,4.17135,8630000.0
2009-11-10 18:06:00,4.1661,4.17446,4.1661,4.17143,5660000.0
2009-11-10 18:07:00,4.16789,4.17183,4.16474,4.17183,4510000.0
2009-11-10 18:08:00,4.17317,4.17427,4.16841,4.16997,8630000.0
2009-11-10 18:09:00,4.17475,4.17494,4.16655,4.17316,5260000.0
2009-11-10 18:10:00,4.17424,4.178,4.17109,4.17488,12010000.0
2009-11-10 18:11:00,4.17396,4.17407,4.16337,4.16904,5250000.0
2009-11-10 18:12:00,4.17144,4.17273,4.16288,4.16796,5250000.0
2009-11-10 18:13:00,4.16844,4.17386,4.16355,4.16355,5630000.0
2009-11-10 18:14:00,4.1664,4.17606,4.1664,4.17385,5650000.0
2009-11-10 18:15:00,4.17409,4.17409,4.1629,4.16897,9010000.0
2009-11-10 18:16:00,4.17678,4.18207,4.16838,4.16954,7880000.0
2009-11-10 18:17:00,4.17593,4.17692,4.16926,4.17539,6760000.0
2009-11-10 18:18:00,4.17301,4.17426,4.16235,4.16755,6020000.0
2009-11-10 18:19:00,4.17111,4.17558,4.17082,4.17388,5250000.0
2009-11-10 18:20:00,4.16833,4.17399,4.16833,4.17206,6000000.0
2009-11-10 18:21:00,4.16445,4.17437,4.16445,4.17348,5640000.0
2009-11-10 18:22:00,4.17064,4.17563,4.1646,4.17532,7130000.0
2009-11-10 18:23:00,4.16479,4.1741,4.16479,4.17042,8640000.0
2009-11-10 18:24:00,4.1724,4.1724,4.16198,4.16995,9010000.0
2009-11-10 18:25:00,4.17408,4.17533,4.17052,4.17472,6380000.0
2009-11-10 18:26:00,4.17664,4.17664,4.16806,4.17202,5630000.0
2009-11-10 18:27:00,4.17451,4.17681,4.16613,4.17029,8630000.0
2009-11-10 18:28:00,4.17537,4.17621,4.17128,4.17376,7500000.0
2009-11-10 18:29:00,4.17238,4.17704,4.16519,4.17295,5250000.0
2009-11-10 18:30:00,4.17078,4.17721,4.16702,4.16702,8260000.0
2009-11-10 18:31:00,4.17217,4.17675,4.1672,4.17675,7510000.0
2009-11-10 18:32:00,4.17263,4.18167,4.17263,4.17788,10130000.0
2009-11-10 18:33:00,4.17155,4.18068,4.1687,4.17542,10130000.0
2009-11-10 18:34:00,4.17568,4.17568,4.16539,4.17142,6010000.0
2009-11-10 18:35:00,4.16591,4.17384,4.1643,4.17025,13500000.0
2009-11-10 18:36:00,4.17426,4.17623,4.16817,4.17115,8630000.0
2009-11-10 18:37:00,4.17531,4.17564,4.1704,4.17436,6380000.0
2009-11-10 18:38:00,4.1757,4.17689,4.16902,4.16949,8630000.0
2009-11-10 18:39:00,4.173,4.17515,4.16442,4.1737,8250000.0
2009-11-10 18:40:00,4.1751,4.1751,4.16689,4.16814,9750000.0
2009-11-10 18:41:00,4.16394,4.16969,4.16082,4.16282,6750000.0
2009-11-10 18:42:00,4.16386,4.16881,4.1614,4.16787,9000000.0
2009-11-10 18:43:00,4.16754,4.17135,4.16232,4.16817,7140000.0
2009-11-10 18:44:00,4.16851,4.1693,4.16274,4.167,6010000.0
2009-11-10 18:45:00,4.16327,4.17059,4.16327,4.1688,6010000.0
2009-11-10 18:46:00,4.16298,4.16913,4.1596,4.16902,6380000.0
2009-11-10 18:47:00,4.16827,4.17102,4.16518,4.16821,7880000.0
2009-11-10 18:48:00,4.16724,4.17047,4.16367,4.16721,5250000.0
2009-11-10 18:49:00,4.16804,4.16864,4.16343,4.16627,6390000.0
2009-11-10 18:50:00,4.16259,4.16641,4.16092,4.16628,7140000.0
2009-11-10 18:51:00,4.16733,4.16796,4.16186,4.16421,5640000.0
2009-11-10 18:52:00,4.16461,4.16805,4.16383,4.16383,6020000.0
2009-11-10 18:53:00,4.1679,4.1681,4.15687,4.16742,8250000.0
2009-11-10 18:54:00,4.16752,4.16993,4.1589,4.16779,7880000.0
2009-11-10 18:55:00,4.16847,4.16962,4.15783,4.16677,10130000.0
2009-11-10 18:56:00,4.17102,4.17102,4.16308,4.1678,8250000.0
2009-11-10 18:57:00,4.1711,4.17709,4.16488,4.16649,6390000.0
2009-11-10 18:58:00,4.16558,4.17419,4.16141,4.1689,7510000.0
2009-11-10 18:59:00,4.16721,4.17196,4.15996,4.16715,7500000.0
2009-11-10 19:00:00,4.17167,4.17167,4.1617,4.16537,5630000.0
2009-11-10 19:01:00,4.16987,4.17192,4.16742,4.16995,5250000.0
2009-11-10 19:02:00,4.17042,4.17117,4.1564,4.17034,10890000.0
2009-11-10 19:03:00,4.17097,4.17225,4.15977,4.15977,7130000.0
2009-11-10 19:04:00,4.17255,4.17304,4.16615,4.16676,9780000.0
2009-11-10 19:05:00,4.17155,4.17275,4.16253,4.1697,7890000.0
2009-11-10 19:06:00,4.17274,4.17308,4.16842,4.17308,8250000.0
2009-11-10 19:07:00,4.17418,4.17715,4.16524,4.17333,5270000.0
2009-11-10 19:08:00,4.17357,4.17369,4.16355,4.16355,5250000.0
2009-11-10 19:09:00,4.17017,4.1747,4.16603,4.16603,6000000.0
2009-11-10 19:10:00,4.17359,4.17735,4.17146,4.17511,6390000.0
2009-11-10 19:11:00,4.16866,4.17554,4.16866,4.17366,4880000.0
2009-11-10 19:12:00,4.17388,4.17523,4.16308,4.17378,7880000.0
2009-11-10 19:13:00,4.16938,4.17475,4.16938,4.17245,4880000.0
2009-11-10 19:14:00,4.16577,4.17904,4.16577,4.17392,6760000.0
2009-11-10 19:15:00,4.17654,4.17654,4.17041,4.17423,6380000.0
2009-11-10 19:16:00,4.17301,4.17665,4.16606,4.17404,9010000.0
2009-11-10 19:17:00,4.17233,4.17563,4.16558,4.17466,7880000.0
2009-11-10 19:18:00,4.17502,4.17522,4.16297,4.17272,5260000.0
2009-11-10 19:19:00,4.17384,4.17532,4.1704,4.1704,4880000.0
2009-11-10 19:20:00,4.17445,4.17491,4.17143,4.17431,5250000.0
2009-11-10 19:21:00,4.17105,4.17512,4.16384,4.16938,8640000.0
2009-11-10 19:22:00,4.17055,4.17448,4.16481,4.16485,5630000.0
2009-11-10 19:23:00,4.17159,4.17454,4.16243,4.16505,7140000.0
2009-11-10 19:24:00,4.16762,4.17687,4.16669,4.17259,12760000.0
2009-11-10 19:25:00,4.17145,4.17393,4.16023,4.16239,9380000.0
2009-11-10 19:26:00,4.17487,4.17509,4.16556,4.17503,4510000.0
2009-11-10 19:27:00,4.17412,4.17458,4.1634,4.16509,5250000.0
2009-11-10 19:28:00,4.17514,4.17514,4.16941,4.17169,5630000.0
2009-11-10 19:29:00,4.17518,4.17518,4.16366,4.17316,6020000.0
2009-11-10 19:30:00,4.16684,4.17711,4.16684,4.17118,9000000.0
2009-11-10 19:31:00,4.17547,4.1762,4.17048,4.17388,7130000.0
2009-11-10 19:32:00,4.17441,4.17565,4.16964,4.17543,4880000.0
2009-11-10 19:33:00,4.1755,4.1762,4.16384,4.17469,6760000.0
2009-11-10 19:34:00,4.17193,4.1767,4.17172,4.17607,4500000.0
2009-11-10 19:35:00,4.16884,4.17527,4.16884,4.17396,4880000.0
2009-11-10 19:36:00,4.17608,4.17608,4.16662,4.16662,7880000.0
2009-11-10 19:37:00,4.17502,4.18106,4.17048,4.1801,5250000.0
2009-11-10 19:38:00,4.16915,4.17952,4.16915,4.17811,5250000.0
2009-11-10 19:39:00,4.17729,4.1814,4.16966,4.17295,8640000.0
2009-11-10 19:40:00,4.1807,4.18491,4.17167,4.18214,7510000.0
2009-11-10 19:41:00,4.18015,4.18039,4.17135,4.17329,6750000.0
2009-11-10 19:42:00,4.1785,4.18102,4.17539,4.17878,7130000.0
2009-11-10 19:43:00,4.17474,4.18153,4.17356,4.18052,11630000.0
2009-11-10 19:44:00,4.17497,4.18107,4.17497,4.17901,5260000.0
2009-11-10 19:45:00,4.17754,4.18189,4.1685,4.1685,7130000.0
2009-11-10 19:46:00,4.17365,4.18162,4.1736,4.18029,6380000.0
2009-11-10 19:47:00,4.177,4.1802,4.1756,4.17607,5260000.0
2009-11-10 19:48:00,4.17759,4.17982,4.1701,4.17717,6010000.0
2009-11-10 19:49:00,4.17493,4.18039,4.1709,4.1798,5630000.0
2009-11-10 19:50:00,4.17935,4.1794,4.17592,4.1794,5630000.0
2009-11-10 19:51:00,4.18076,4.18076,4.17685,4.17879,5250000.0
2009-11-10 19:52:00,4.17399,4.17928,4.17399,4.17735,5260000.0
2009-11-10 19:53:00,4.16994,4.17918,4.16994,4.17918,4880000.0
2009-11-10 19:54:00,4.17584,4.18005,4.16988,4.17534,4880000.0
2009-11-10 19:55:00,4.17751,4.17865,4.17293,4.17661,5250000.0
2009-11-10 19:56:00,4.17705,4.17868,4.17383,4.17512,6000000.0
2009-11-10 19:57:00,4.17767,4.17767,4.17175,4.17619,6000000.0
2009-11-10 19:58:00,4.17816,4.17892,4.16716,4.17772,6010000.0
2009-11-10 19:59:00,4.17425,4.17786,4.16859,4.17691,6010000.0
2009-11-10 20:00:00,4.17882,4.17882,4.17055,4.17795,6000000.0
2009-11-10 20:01:00,4.17985,4.18068,4.17157,4.17157,5630000.0
2009-11-10 20:02:00,4.17631,4.17909,4.16837,4.17538,4510000.0
2009-11-10 20:03:00,4.17152,4.17926,4.16971,4.17351,5630000.0
2009-11-10 20:04:00,4.17618,4.17931,4.16968,4.17929,6000000.0
2009-11-10 20:05:00,4.17885,4.17944,4.16875,4.17656,5250000.0
2009-11-10 20:06:00,4.17792,4.17794,4.16813,4.17481,7140000.0
2009-11-10 20:07:00,4.17308,4.17645,4.17218,4.1763,5260000.0
2009-11-10 20:08:00,4.17398,4.17956,4.1682,4.17775,9000000.0
2009-11-10 20:09:00,4.17823,4.17913,4.16741,4.17519,6760000.0
2009-11-10 20:10:00,4.17853,4.17886,4.17406,4.17706,5260000.0
2009-11-10 20:11:00,4.17735,4.17988,4.16895,4.17819,5630000.0
2009-11-10 20:12:00,4.1769,4.17923,4.1711,4.17696,7880000.0
2009-11-10 20:13:00,4.16876,4.17885,4.16876,4.17819,6380000.0
2009-11-10 20:14:00,4.17775,4.1779,4.17431,4.17582,4880000.0
2009-11-10 20:15:00,4.17414,4.1804,4.16871,4.16871,8250000.0
2009-11-10 20:16:00,4.17195,4.17821,4.17195,4.17491,5250000.0
2009-11-10 20:17:00,4.17706,4.18081,4.17033,4.17227,7880000.0
2009-11-10 20:18:00,4.174,4.17818,4.17312,4.17338,6760000.0
2009-11-10 20:19:00,4.17728,4.17944,4.16958,4.17822,4880000.0
2009-11-10 20:20:00,4.17754,4.17862,4.17051,4.17784,6750000.0
2009-11-10 20:21:00,4.16881,4.17918,4.16881,4.17737,6010000.0
2009-11-10 20:22:00,4.17731,4.17731,4.16746,4.17472,6000000.0
2009-11-10 20:23:00,4.1778,4.17878,4.17085,4.17404,6750000.0
2009-11-10 20:24:00,4.17896,4.17896,4.17277,4.17519,7130000.0
2009-11-10 20:25:00,4.17587,4.17894,4.17104,4.17777,5630000.0
2009-11-10 20:26:00,4.1785,4.1785,4.16482,4.17267,6750000.0
2009-11-10 20:27:00,4.17705,4.17883,4.17185,4.1776,6390000.0
2009-11-10 20:28:00,4.17939,4.17939,4.1778,4.17789,4880000.0
2009-11-10 20:29:00,4.17435,4.17906,4.16924,4.16924,5250000.0
2009-11-10 20:30:00,4.17606,4.17812,4.16875,4.17284,5630000.0
2009-11-10 20:31:00,4.17275,4.17936,4.17275,4.17713,5630000.0
2009-11-10 20:32:00,4.17779,4.17779,4.1735,4.17717,6000000.0
2009-11-10 20:33:00,4.17957,4.18158,4.16954,4.17964,6000000.0
2009-11-10 20:34:00,4.17997,4.18029,4.17062,4.17062,4510000.0
2009-11-10 20:35:00,4.17742,4.1791,4.17126,4.17374,7510000.0
2009-11-10 20:36:00,4.17956,4.18161,4.17017,4.17868,5630000.0
2009-11-10 20:37:00,4.17315,4.17887,4.16992,4.17613,5630000.0
2009-11-10 20:38:00,4.1783,4.17972,4.16782,4.17675,6760000.0
2009-11-10 20:39:00,4.1783,4.17971,4.17074,4.1754,6000000.0
2009-11-10 20:40:00,4.17827,4.17922,4.17626,4.1773,5260000.0
2009-11-10 20:41:00,4.1732,4.17733,4.16696,4.16696,5250000.0
2009-11-10 20:42:00,4.17636,4.17914,4.17221,4.1729,5250000.0
2009-11-10 20:43:00,4.17888,4.17888,4.16869,4.16869,6380000.0
2009-11-10 20:44:00,4.17488,4.1785,4.16954,4.17426,5250000.0
2009-11-10 20:45:00,4.17684,4.17941,4.17305,4.17726,5260000.0
2009-11-10 20:46:00,4.17612,4.17904,4.16667,4.17464,6010000.0
2009-11-10 20:47:00,4.17738,4.17738,4.16714,4.17597,5250000.0
2009-11-10 20:48:00,4.17777,4.17901,4.16849,4.17355,4880000.0
2009-11-10 20:49:00,4.17813,4.17903,4.173,4.17821,4880000.0
2009-11-10 20:50:00,4.17809,4.17816,4.17208,4.17294,5260000.0
2009-11-10 20:51:00,4.16859,4.1782,4.16859,4.1782,5250000.0
2009-11-10 20:52:00,4.17843,4.17895,4.17021,4.17839,5640000.0
2009-11-10 20:53:00,4.17889,4.17925,4.17346,4.17484,4880000.0
2009-11-10 20:54:00,4.17817,4.17875,4.1765,4.1785,5260000.0
2009-11-10 20:55:00,4.1777,4.1783,4.17347,4.1783,6760000.0
2009-11-10 20:56:00,4.17583,4.17796,4.17346,4.17346,6000000.0
2009-11-10 20:57:00,4.17867,4.18041,4.16885,4.17328,6760000.0
2009-11-10 20:58:00,4.17682,4.17724,4.16929,4.17298,7500000.0
2009-11-10 20:59:00,4.17171,4.17649,4.16653,4.16653,4880000.0
2009-11-10 21:00:00,4.17634,4.17784,4.17049,4.17642,6380000.0
2009-11-10 21:01:00,4.17439,4.17563,4.16869,4.16869,5630000.0
2009-11-10 21:02:00,4.17068,4.17669,4.16682,4.17128,4510000.0
2009-11-10 21:03:00,4.1757,4.17633,4.16679,4.17624,6000000.0
2009-11-10 21:04:00,4.17465,4.17611,4.17058,4.17611,4510000.0
2009-11-10 21:05:00,4.17342,4.17667,4.17326,4.1756,7890000.0
2009-11-10 21:06:00,4.17428,4.17594,4.16586,4.17472,6760000.0
2009-11-10 21:07:00,4.17518,4.17584,4.17016,4.17016,5250000.0
2009-11-10 21:08:00,4.1712,4.17534,4.17118,4.17309,4140000.0
2009-11-10 21:09:00,4.16869,4.17685,4.16869,4.17335,4880000.0
2009-11-10 21:10:00,4.17608,4.17865,4.17218,4.17274,7130000.0
2009-11-10 21:11:00,4.17394,4.17679,4.16926,4.17679,6760000.0
2009-11-10 21:12:00,4.17743,4.17743,4.17235,4.17579,4880000.0
2009-11-10 21:13:00,4.17488,4.17488,4.16362,4.17447,6380000.0
2009-11-10 21:14:00,4.17253,4.17391,4.16408,4.16408,4140000.0
2009-11-10 21:15:00,4.17718,4.17718,4.17126,4.1734,5260000.0
2009-11-10 21:16:00,4.17074,4.17587,4.16529,4.17065,6010000.0
2009-11-10 21:17:00,4.17676,4.17786,4.1693,4.17708,5250000.0
2009-11-10 21:18:00,4.17499,4.17499,4.16915,4.17361,7880000.0
2009-11-10 21:19:00,4.16911,4.17667,4.16911,4.17469,4510000.0
2009-11-10 21:20:00,4.17547,4.17612,4.16565,4.16565,8250000.0
2009-11-10 21:21:00,4.17587,4.17716,4.16817,4.17443,6380000.0
2009-11-10 21:22:00,4.17514,4.1757,4.16792,4.1757,5260000.0
2009-11-10 21:23:00,4.17545,4.17545,4.16667,4.17383,6010000.0
2009-11-10 21:24:00,4.17073,4.17607,4.16946,4.17461,5630000.0
2009-11-10 21:25:00,4.17463,4.17593,4.16997,4.16997,6000000.0
2009-11-10 21:26:00,4.17049,4.17663,4.17049,4.17549,5250000.0
2009-11-10 21:27:00,4.17552,4.17696,4.17062,4.17547,5630000.0
2009-11-10 21:28:00,4.17577,4.17726,4.1675,4.17622,6760000.0
2009-11-10 21:29:00,4.17405,4.17632,4.1672,4.17449,8260000.0
2009-11-10 21:30:00,4.17556,4.1767,4.1698,4.17581,5260000.0
2009-11-10 21:31:00,4.17414,4.17585,4.17069,4.17404,6380000.0
2009-11-10 21:32:00,4.1661,4.17687,4.1661,4.17013,5630000.0
2009-11-10 21:33:00,4.17392,4.17593,4.17118,4.17504,6010000.0
2009-11-10 21:34:00,4.16891,4.17456,4.16891,4.17074,4510000.0
2009-11-10 21:35:00,4.17271,4.17438,4.16835,4.17078,6000000.0
2009-11-10 21:36:00,4.17042,4.17359,4.1685,4.1701,6010000.0
2009-11-10 21:37:00,4.17261,4.17307,4.16649,4.17186,6000000.0
2009-11-10 21:38:00,4.17218,4.17416,4.16663,4.16663,4880000.0
2009-11-10 21:39:00,4.16108,4.17301,4.16108,4.17247,7880000.0
2009-11-10 21:40:00,4.16315,4.17265,4.16315,4.17208,4880000.0
2009-11-10 21:41:00,4.17331,4.1738,4.16363,4.16612,7510000.0
2009-11-10 21:42:00,4.16925,4.17455,4.16588,4.17455,7880000.0
2009-11-10 21:43:00,4.17275,4.1755,4.16955,4.16955,7500000.0
2009-11-10 21:44:00,4.17048,4.17531,4.16626,4.16626,6000000.0
2009-11-10 21:45:00,4.16894,4.17357,4.16894,4.17229,4880000.0
2009-11-10 21:46:00,4.17208,4.17536,4.16808,4.17323,5250000.0
2009-11-10 21:47:00,4.17342,4.17342,4.16387,4.16795,6000000.0
2009-11-10 21:48:00,4.17036,4.17163,4.16141,4.17163,5630000.0
2009-11-10 21:49:00,4.17303,4.17643,4.16455,4.17387,7890000.0
2009-11-10 21:50:00,4.16202,4.17246,4.16202,4.17146,6000000.0
2009-11-10 21:51:00,4.17348,4.17368,4.16278,4.17282,5630000.0
2009-11-10 21:52:00,4.1717,4.17316,4.16659,4.1711,6760000.0
2009-11-10 21:53:00,4.17345,4.17351,4.16595,4.16595,5250000.0
2009-11-10 21:54:00,4.16935,4.17374,4.1619,4.16795,6000000.0
2009-11-10 21:55:00,4.17363,4.17368,4.17068,4.17218,7510000.0
2009-11-10 21:56:00,4.17269,4.17365,4.16244,4.16586,7890000.0
2009-11-10 21:57:00,4.17081,4.1768,4.16776,4.16952,8250000.0
2009-11-10 21:58:00,4.17294,4.17481,4.16835,4.17343,6760000.0
2009-11-10 21:59:00,4.1711,4.17637,4.16695,4.16957,6000000.0
2009-11-10 22:00:00,4.17018,4.17614,4.16566,4.17111,7510000.0
2009-11-10 22:01:00,4.17343,4.17523,4.17195,4.17523,5250000.0
2009-11-10 22:02:00,4.171,4.17414,4.16741,4.16844,7510000.0
2009-11-10 22:03:00,4.17232,4.17408,4.16469,4.17191,7880000.0
2009-11-10 22:04:00,4.17322,4.17322,4.16512,4.17218,7900000.0
2009-11-10 22:05:00,4.16693,4.17526,4.16546,4.16546,7140000.0
2009-11-10 22:06:00,4.1722,4.17424,4.16863,4.17226,5250000.0
2009-11-10 22:07:00,4.17144,4.17357,4.16339,4.17046,4880000.0
2009-11-10 22:08:00,4.16936,4.17533,4.16457,4.16767,5260000.0
2009-11-10 22:09:00,4.17143,4.17349,4.16736,4.17247,4140000.0
2009-11-10 22:10:00,4.16284,4.17317,4.16177,4.17317,7130000.0
2009-11-10 22:11:00,4.17148,4.1721,4.16221,4.17164,7500000.0
2009-11-10 22:12:00,4.17005,4.17367,4.16559,4.17267,5630000.0
2009-11-10 22:13:00,4.17216,4.17319,4.16682,4.17188,7130000.0
2009-11-10 22:14:00,4.17004,4.17386,4.16444,4.16444,4510000.0
2009-11-10 22:15:00,4.17369,4.17404,4.16382,4.16931,6750000.0
2009-11-10 22:16:00,4.17177,4.17177,4.16328,4.16948,7130000.0
2009-11-10 22:17:00,4.17342,4.1777,4.16631,4.17632,7510000.0
2009-11-10 22:18:00,4.16948,4.17176,4.16404,4.16799,6750000.0
2009-11-10 22:19:00,4.16885,4.1737,4.16712,4.17119,6000000.0
2009-11-10 22:20:00,4.17313,4.17313,4.16838,4.17047,6380000.0
2009-11-10 22:21:00,4.1748,4.17652,4.17095,4.17095,5630000.0
2009-11-10 22:22:00,4.17249,4.17455,4.16455,4.17455,6760000.0
2009-11-10 22:23:00,4.17095,4.17507,4.16584,4.16768,6760000.0
2009-11-10 22:24:00,4.17225,4.17459,4.16353,4.17459,4510000.0
2009-11-10 22:25:00,4.17168,4.17394,4.16899,4.17239,4510000.0
2009-11-10 22:26:00,4.17281,4.17522,4.16604,4.17337,5630000.0
2009-11-10 22:27:00,4.1737,4.17443,4.16888,4.17263,4880000.0
2009-11-10 22:28:00,4.17342,4.1749,4.17079,4.17363,4880000.0
2009-11-10 22:29:00,4.17088,4.17427,4.16497,4.16497,6000000.0
2009-11-10 22:30:00,4.17247,4.17592,4.16986,4.17059,6390000.0
2009-11-10 22:31:00,4.17182,4.17389,4.16795,4.16845,5640000.0
2009-11-10 22:32:00,4.1742,4.17442,4.17135,4.17135,5250000.0
2009-11-10 22:33:00,4.16933,4.17259,4.16792,4.17148,6010000.0
2009-11-10 22:34:00,4.17277,4.17382,4.16394,4.16394,7880000.0
2009-11-10 22:35:00,4.16908,4.17502,4.16368,4.16368,5250000.0
2009-11-10 22:36:00,4.16907,4.1698,4.16626,4.16626,4880000.0
2009-11-10 22:37:00,4.16941,4.17092,4.16895,4.16929,5260000.0
2009-11-10 22:38:00,4.17094,4.17094,4.16417,4.16949,6000000.0
2009-11-10 22:39:00,4.16687,4.16884,4.15805,4.16884,7130000.0
2009-11-10 22:40:00,4.16863,4.16863,4.15975,4.16833,5250000.0
2009-11-10 22:41:00,4.17042,4.17043,4.16467,4.16894,4510000.0
2009-11-10 22:42:00,4.16947,4.17048,4.16366,4.17048,4510000.0
2009-11-10 22:43:00,4.17174,4.17239,4.16988,4.16988,5250000.0
2009-11-10 22:44:00,4.16651,4.17018,4.16085,4.16085,6380000.0
2009-11-10 22:45:00,4.16554,4.16938,4.16273,4.16273,5260000.0
2009-11-10 22:46:00,4.17063,4.17284,4.16685,4.17112,4880000.0
2009-11-10 22:47:00,4.1694,4.1715,4.16594,4.17092,6380000.0
2009-11-10 22:48:00,4.17112,4.1726,4.16478,4.17228,5630000.0
2009-11-10 22:49:00,4.1703,4.17401,4.16826,4.17338,7510000.0
2009-11-10 22:50:00,4.17208,4.17345,4.16321,4.17122,5650000.0
2009-11-10 22:51:00,4.17252,4.17444,4.16526,4.17403,5260000.0
2009-11-10 22:52:00,4.17204,4.17338,4.16368,4.17276,6770000.0
2009-11-10 22:53:00,4.17417,4.17417,4.17185,4.17289,4140000.0
2009-11-10 22:54:00,4.17258,4.17258,4.1653,4.17234,7510000.0
2009-11-10 22:55:00,4.16832,4.17396,4.1667,4.17336,6000000.0
2009-11-10 22:56:00,4.17379,4.17379,4.16536,4.17225,6000000.0
2009-11-10 22:57:00,4.17298,4.174,4.16442,4.17177,7500000.0
2009-11-10 22:58:00,4.17232,4.1724,4.16434,4.1688,4880000.0
2009-11-10 22:59:00,4.17005,4.17286,4.16162,4.16668,5250000.0
2009-11-10 23:00:00,4.17079,4.17306,4.16865,4.17302,4510000.0
2009-11-10 23:01:00,4.17279,4.17294,4.16425,4.17136,5630000.0
2009-11-10 23:02:00,4.17415,4.17497,4.16461,4.16461,4880000.0
2009-11-10 23:03:00,4.17395,4.17556,4.16673,4.16673,6390000.0
2009-11-10 23:04:00,4.173,4.17519,4.16844,4.17331,4510000.0
2009-11-10 23:05:00,4.16431,4.1746,4.16431,4.16888,4520000.0
2009-11-10 23:06:00,4.17242,4.17657,4.17056,4.17403,5260000.0
2009-11-10 23:07:00,4.17038,4.17452,4.16459,4.17233,3770000.0
2009-11-10 23:09:00,4.17394,4.17495,4.17329,4.17384,5260000.0
2009-11-10 23:10:00,4.17272,4.17452,4.16884,4.17353,6010000.0
2009-11-10 23:11:00,4.16857,4.17317,4.16613,4.16782,7880000.0
2009-11-10 23:12:00,4.17019,4.17446,4.16306,4.16306,4890000.0
2009-11-10 23:13:00,4.16798,4.17298,4.16798,4.16913,4880000.0
2009-11-10 23:14:00,4.17121,4.17309,4.16396,4.16396,5250000.0
2009-11-10 23:15:00,4.17532,4.17532,4.16627,4.17379,4510000.0
2009-11-10 23:16:00,4.1746,4.1746,4.17249,4.17252,4510000.0
2009-11-10 23:17:00,4.1723,4.17586,4.16985,4.17389,7140000.0
2009-11-10 23:18:00,4.17263,4.17391,4.16917,4.17391,6000000.0
2009-11-10 23:19:00,4.17339,4.17384,4.16336,4.16336,6760000.0
2009-11-10 23:20:00,4.17288,4.17397,4.16665,4.16665,6000000.0
2009-11-10 23:21:00,4.17385,4.17385,4.16687,4.16951,4880000.0
2009-11-10 23:22:00,4.17376,4.17472,4.16957,4.17018,5630000.0
2009-11-10 23:23:00,4.17116,4.17479,4.16988,4.17479,5250000.0
2009-11-10 23:24:00,4.16888,4.17343,4.16786,4.16996,4890000.0
2009-11-10 23:25:00,4.17194,4.1732,4.16682,4.16682,4880000.0
2009-11-10 23:26:00,4.17258,4.17515,4.16484,4.16484,5250000.0
2009-11-10 23:27:00,4.1724,4.17352,4.16249,4.17337,8250000.0
2009-11-10 23:28:00,4.17337,4.17424,4.16643,4.1722,7510000.0
2009-11-10 23:29:00,4.17182,4.17427,4.16756,4.17393,6750000.0
2009-11-10 23:30:00,4.172,4.17619,4.16681,4.17006,6760000.0
2009-11-10 23:31:00,4.17325,4.1743,4.16749,4.17123,5640000.0
2009-11-10 23:32:00,4.17135,4.17421,4.16659,4.17118,4510000.0
2009-11-10 23:33:00,4.17226,4.17303,4.16016,4.16016,5250000.0
2009-11-10 23:34:00,4.17133,4.17298,4.16712,4.17269,7130000.0
2009-11-10 23:35:00,4.16523,4.17388,4.16523,4.17285,4510000.0
2009-11-10 23:36:00,4.17031,4.17319,4.16721,4.16721,4890000.0
2009-11-10 23:37:00,4.17148,4.17315,4.16681,4.17315,7500000.0
2009-11-10 23:38:00,4.17053,4.17575,4.16524,4.16524,7140000.0
2009-11-10 23:39:00,4.16898,4.17604,4.16898,4.17373,5630000.0
2009-11-10 23:40:00,4.17202,4.17376,4.16078,4.17247,5260000.0
2009-11-10 23:41:00,4.17403,4.17453,4.16272,4.16943,7130000.0
2009-11-10 23:42:00,4.17427,4.17427,4.16332,4.17271,5630000.0
2009-11-10 23:43:00,4.17317,4.17437,4.16749,4.17242,7130000.0
2009-11-10 23:44:00,4.16907,4.17117,4.16279,4.17067,6020000.0
2009-11-10 23:45:00,4.17131,4.17434,4.16842,4.1734,5630000.0
2009-11-10 23:46:00,4.1706,4.17234,4.16152,4.16559,7130000.0
2009-11-10 23:47:00,4.16977,4.17401,4.16836,4.16836,6380000.0
2009-11-10 23:48:00,4.17289,4.17299,4.16714,4.16935,6010000.0
2009-11-10 23:49:00,4.16798,4.17101,4.16556,4.16877,6010000.0
2009-11-10 23:50:00,4.17294,4.1736,4.16399,4.16811,6010000.0
2009-11-10 23:51:00,4.17123,4.17267,4.16283,4.17027,6000000.0
2009-11-10 23:52:00,4.17239,4.17383,4.16814,4.16814,7520000.0
2009-11-10 23:53:00,4.17241,4.17299,4.1677,4.1677,6000000.0
2009-11-10 23:54:00,4.1705,4.1716,4.16127,4.1716,7880000.0
2009-11-10 23:55:00,4.16397,4.17361,4.16397,4.17162,5260000.0
2009-11-10 23:56:00,4.16079,4.17218,4.16079,4.17218,4510000.0
2009-11-10 23:57:00,4.16978,4.17386,4.16185,4.16781,8250000.0
2009-11-10 23:58:00,4.16818,4.17287,4.16353,4.16897,6390000.0
2009-11-10 23:59:00,4.16297,4.17441,4.16297,4.16682,10880000.0
2009-11-11 00:00:00,4.17443,4.17529,4.16821,4.16821,6010000.0
2009-11-11 00:01:00,4.17342,4.17352,4.16852,4.16852,4880000.0
2009-11-11 00:02:00,4.17176,4.17352,4.16889,4.17278,5630000.0
2009-11-11 00:03:00,4.16768,4.1728,4.16388,4.17214,6380000.0
2009-11-11 00:04:00,4.17226,4.17498,4.16556,4.17326,6380000.0
2009-11-11 00:05:00,4.17184,4.17211,4.16352,4.1718,7140000.0
2009-11-11 00:06:00,4.17224,4.17453,4.16724,4.17377,6770000.0
2009-11-11 00:07:00,4.17372,4.17372,4.16566,4.16566,6000000.0
2009-11-11 00:08:00,4.16916,4.17251,4.16751,4.17222,6380000.0
2009-11-11 00:09:00,4.17382,4.17382,4.163,4.17056,5630000.0
2009-11-11 00:10:00,4.17219,4.17315,4.16916,4.16978,6380000.0
2009-11-11 00:11:00,4.17412,4.17538,4.16989,4.17367,6760000.0
2009-11-11 00:12:00,4.17257,4.17324,4.1674,4.16896,4880000.0
2009-11-11 00:13:00,4.17315,4.17515,4.16963,4.17189,4150000.0
2009-11-11 00:14:00,4.17323,4.17338,4.16793,4.17069,5260000.0
2009-11-11 00:15:00,4.17331,4.17408,4.16776,4.17347,6760000.0
2009-11-11 00:16:00,4.17239,4.17371,4.17125,4.17351,5630000.0
2009-11-11 00:17:00,4.16961,4.1714,4.16248,4.1714,5250000.0
2009-11-11 00:18:00,4.173,4.173,4.16276,4.1703,6000000.0
2009-11-11 00:19:00,4.16337,4.17351,4.16337,4.16912,7130000.0
2009-11-11 00:20:00,4.16992,4.17419,4.16444,4.17388,6760000.0
2009-11-11 00:21:00,4.17233,4.17335,4.16428,4.17335,5250000.0
2009-11-11 00:22:00,4.16999,4.17374,4.16454,4.17374,4880000.0
2009-11-11 00:23:00,4.17209,4.17216,4.16154,4.16562,7880000.0
2009-11-11 00:24:00,4.16361,4.17308,4.16361,4.17012,6380000.0
2009-11-11 00:25:00,4.1703,4.17125,4.16736,4.16809,5250000.0
2009-11-11 00:26:00,4.1677,4.16984,4.16546,4.16818,5270000.0
2009-11-11 00:27:00,4.16379,4.17061,4.15888,4.16672,7140000.0
2009-11-11 00:28:00,4.16973,4.17033,4.16588,4.17033,5250000.0
2009-11-11 00:29:00,4.16657,4.17088,4.15925,4.16593,7880000.0
2009-11-11 00:30:00,4.16762,4.17034,4.16096,4.16096,6380000.0
2009-11-11 00:31:00,4.17117,4.17121,4.16532,4.17031,9010000.0
2009-11-11 00:32:00,4.17033,4.17204,4.16602,4.16602,6760000.0
2009-11-11 00:33:00,4.16515,4.17032,4.16313,4.17032,6380000.0
2009-11-11 00:34:00,4.17112,4.17162,4.17015,4.17121,5250000.0
2009-11-11 00:35:00,4.16968,4.1714,4.16383,4.17083,5640000.0
2009-11-11 00:36:00,4.17025,4.17025,4.16047,4.16921,6000000.0
2009-11-11 00:37:00,4.16805,4.17193,4.16805,4.17036,5250000.0
2009-11-11 00:38:00,4.17048,4.1708,4.1618,4.1708,5260000.0
2009-11-11 00:39:00,4.16483,4.17218,4.16213,4.1721,4880000.0
2009-11-11 00:40:00,4.16416,4.1701,4.15892,4.16911,6010000.0
2009-11-11 00:41:00,4.17237,4.17237,4.16879,4.16879,4880000.0
2009-11-11 00:42:00,4.17042,4.17365,4.16648,4.16953,6760000.0
2009-11-11 00:43:00,4.16841,4.16906,4.16205,4.16779,6010000.0
2009-11-11 00:44:00,4.16907,4.17531,4.16396,4.16396,9380000.0
2009-11-11 00:45:00,4.16994,4.1718,4.16721,4.17168,4880000.0
2009-11-11 00:46:00,4.16752,4.16959,4.16372,4.16959,4140000.0
2009-11-11 00:47:00,4.17109,4.17175,4.16133,4.1705,5260000.0
2009-11-11 00:48:00,4.17272,4.17272,4.16617,4.17099,9380000.0
2009-11-11 00:49:00,4.16617,4.17105,4.16453,4.16763,5250000.0
2009-11-11 00:50:00,4.17072,4.17072,4.16317,4.16906,4880000.0
2009-11-11 00:51:00,4.17204,4.17204,4.1657,4.16686,4130000.0
2009-11-11 00:52:00,4.17119,4.17119,4.16487,4.16982,9390000.0
2009-11-11 00:53:00,4.16787,4.17113,4.16006,4.17048,6380000.0
2009-11-11 00:54:00,4.17076,4.17076,4.16086,4.16549,5250000.0
2009-11-11 00:55:00,4.16389,4.16986,4.15921,4.16513,6760000.0
2009-11-11 00:56:00,4.17065,4.17084,4.16689,4.16689,5250000.0
2009-11-11 00:57:00,4.16993,4.17011,4.16076,4.17011,6760000.0
2009-11-11 00:58:00,4.17244,4.17472,4.16341,4.17103,9770000.0
2009-11-11 00:59:00,4.16381,4.16809,4.15745,4.15864,9390000.0
2009-11-11 01:00:00,4.16671,4.16991,4.16671,4.16732,5250000.0
2009-11-11 01:01:00,4.16998,4.16998,4.16084,4.169,5250000.0
2009-11-11 01:02:00,4.16502,4.17059,4.16502,4.16771,4510000.0
2009-11-11 01:03:00,4.16527,4.17144,4.16492,4.17083,5630000.0
2009-11-11 01:04:00,4.17043,4.17175,4.16621,4.16808,7510000.0
2009-11-11 01:05:00,4.17277,4.17436,4.17117,4.17117,5630000.0
2009-11-11 01:06:00,4.16554,4.17149,4.16356,4.17148,5270000.0
2009-11-11 01:07:00,4.16442,4.17172,4.16204,4.16789,6760000.0
2009-11-11 01:08:00,4.17084,4.17203,4.16836,4.17096,7880000.0
2009-11-11 01:09:00,4.16987,4.17104,4.16488,4.16941,4140000.0
2009-11-11 01:10:00,4.16988,4.17171,4.16467,4.17096,6400000.0
2009-11-11 01:11:00,4.16953,4.16953,4.16405,4.16405,6750000.0
2009-11-11 01:12:00,4.16528,4.17066,4.16037,4.1649,7880000.0
2009-11-11 01:13:00,4.17079,4.17079,4.16433,4.16628,5260000.0
2009-11-11 01:14:00,4.16971,4.17086,4.16688,4.16688,3760000.0
2009-11-11 01:15:00,4.1721,4.1721,4.15891,4.17056,13510000.0
2009-11-11 01:17:00,4.17027,4.17152,4.16201,4.16201,4880000.0
2009-11-11 01:18:00,4.16608,4.16965,4.16053,4.16053,5630000.0
2009-11-11 01:19:00,4.16986,4.17307,4.16147,4.16147,7510000.0
2009-11-11 01:20:00,4.17063,4.17133,4.16858,4.16883,4510000.0
2009-11-11 01:21:00,4.16942,4.1721,4.16539,4.17039,4880000.0
2009-11-11 01:22:00,4.16037,4.17191,4.16037,4.1708,6760000.0
2009-11-11 01:23:00,4.1705,4.17067,4.16644,4.17067,4510000.0
2009-11-11 01:24:00,4.16851,4.16859,4.15869,4.15869,6380000.0
2009-11-11 01:25:00,4.16101,4.17102,4.16101,4.16106,5260000.0
2009-11-11 01:26:00,4.17137,4.17137,4.16753,4.17048,6380000.0
2009-11-11 01:27:00,4.17011,4.17011,4.15877,4.16981,5260000.0
2009-11-11 01:28:00,4.16987,4.16987,4.16068,4.1697,5630000.0
2009-11-11 01:29:00,4.16906,4.17107,4.16566,4.17039,5630000.0
2009-11-11 01:30:00,4.17227,4.17227,4.16312,4.16874,4880000.0
2009-11-11 01:31:00,4.17037,4.17315,4.16308,4.16586,8250000.0
2009-11-11 01:32:00,4.16637,4.17022,4.16016,4.16654,6010000.0
2009-11-11 01:33:00,4.1703,4.17128,4.1618,4.16509,7500000.0
2009-11-11 01:34:00,4.17119,4.17119,4.16056,4.16555,7130000.0
2009-11-11 01:35:00,4.16741,4.17272,4.1665,4.17064,6380000.0
2009-11-11 01:36:00,4.16659,4.17057,4.16639,4.16874,4880000.0
2009-11-11 01:37:00,4.1699,4.17052,4.16206,4.1662,7880000.0
2009-11-11 01:38:00,4.16574,4.17143,4.16441,4.16702,6390000.0
2009-11-11 01:39:00,4.17056,4.17061,4.16696,4.16933,6010000.0
2009-11-11 01:40:00,4.16693,4.16976,4.16655,4.16976,5630000.0
2009-11-11 01:41:00,4.17111,4.17329,4.16264,4.16916,6390000.0
2009-11-11 01:42:00,4.16081,4.17197,4.16081,4.17197,4880000.0
2009-11-11 01:43:00,4.16401,4.16887,4.15894,4.16887,5630000.0
2009-11-11 01:44:00,4.16574,4.17196,4.16125,4.16519,10500000.0
2009-11-11 01:45:00,4.16767,4.17064,4.164,4.164,4500000.0
2009-11-11 01:46:00,4.16877,4.17115,4.16422,4.16919,6000000.0
2009-11-11 01:47:00,4.16747,4.17336,4.1673,4.17122,7510000.0
2009-11-11 01:48:00,4.16827,4.17069,4.16629,4.17053,3010000.0
2009-11-11 01:49:00,4.16725,4.17111,4.16187,4.16738,4510000.0
2009-11-11 01:50:00,4.16949,4.17282,4.16189,4.1706,7890000.0
2009-11-11 01:51:00,4.16465,4.17526,4.16465,4.17197,4140000.0
2009-11-11 01:52:00,4.16787,4.17134,4.16047,4.16655,7130000.0
2009-11-11 01:53:00,4.16609,4.17216,4.16111,4.17216,6760000.0
2009-11-11 01:54:00,4.16939,4.17115,4.16292,4.16292,4890000.0
2009-11-11 01:55:00,4.16513,4.1701,4.16459,4.16459,7510000.0
2009-11-11 01:56:00,4.16846,4.17182,4.16539,4.16843,5640000.0
2009-11-11 01:57:00,4.17009,4.17009,4.15911,4.16984,9380000.0
2009-11-11 01:58:00,4.16493,4.17096,4.16493,4.16932,5250000.0
2009-11-11 02:01:00,4.17044,4.17108,4.16682,4.16682,4880000.0
2009-11-11 02:02:00,4.16587,4.17068,4.16459,4.16567,5630000.0
2009-11-11 02:03:00,4.17094,4.17141,4.1641,4.16961,7140000.0
2009-11-11 02:04:00,4.16807,4.1703,4.15904,4.1703,7510000.0
2009-11-11 02:05:00,4.16919,4.17034,4.15944,4.17034,9750000.0
2009-11-11 02:06:00,4.16977,4.17038,4.16056,4.16973,10140000.0
2009-11-11 02:07:00,4.1704,4.17161,4.16512,4.17161,5630000.0
2009-11-11 02:08:00,4.16305,4.17066,4.16305,4.16518,8250000.0
2009-11-11 02:09:00,4.16837,4.16951,4.16118,4.16574,7880000.0
2009-11-11 02:10:00,4.16679,4.16713,4.16158,4.16581,6750000.0
2009-11-11 02:11:00,4.16777,4.17086,4.16046,4.1706,8250000.0
2009-11-11 02:12:00,4.16928,4.16928,4.16418,4.16725,5640000.0
2009-11-11 02:13:00,4.17037,4.17083,4.16271,4.16516,7130000.0
2009-11-11 02:14:00,4.16702,4.17105,4.16038,4.16847,15400000.0
2009-11-11 02:15:00,4.16887,4.1717,4.16567,4.16723,6380000.0
2009-11-11 02:16:00,4.17073,4.17077,4.16418,4.16581,5630000.0
2009-11-11 02:17:00,4.16914,4.1715,4.16035,4.16973,6750000.0
2009-11-11 02:18:00,4.16489,4.17061,4.16299,4.16496,7500000.0
2009-11-11 02:19:00,4.16557,4.17065,4.16557,4.16616,5630000.0
2009-11-11 02:20:00,4.16512,4.17071,4.16486,4.16702,6010000.0
2009-11-11 02:21:00,4.16673,4.17138,4.16527,4.17082,5260000.0
2009-11-11 02:22:00,4.16037,4.17247,4.16037,4.16797,4880000.0
2009-11-11 02:23:00,4.16925,4.17073,4.1653,4.1653,4510000.0
2009-11-11 02:24:00,4.1702,4.17115,4.16576,4.16937,7130000.0
2009-11-11 02:25:00,4.16567,4.17484,4.16433,4.17129,5630000.0
2009-11-11 02:26:00,4.16962,4.1711,4.1656,4.1656,5250000.0
2009-11-11 02:27:00,4.17005,4.17047,4.1616,4.16883,4140000.0
2009-11-11 02:28:00,4.16946,4.17136,4.16742,4.17043,5630000.0
2009-11-11 02:29:00,4.168,4.17007,4.16395,4.1683,7500000.0
2009-11-11 02:30:00,4.17085,4.17147,4.16155,4.1714,7880000.0
2009-11-11 02:31:00,4.1704,4.17207,4.16664,4.16664,6380000.0
2009-11-11 02:32:00,4.17097,4.17097,4.16442,4.16699,4880000.0
2009-11-11 02:33:00,4.1675,4.17531,4.16676,4.17138,7880000.0
2009-11-11 02:34:00,4.17164,4.17164,4.1605,4.16602,9380000.0
2009-11-11 02:35:00,4.1693,4.17119,4.16597,4.17044,4880000.0
2009-11-11 02:36:00,4.16758,4.17187,4.16432,4.16677,6380000.0
2009-11-11 02:37:00,4.16524,4.17035,4.16463,4.16575,7130000.0
2009-11-11 02:38:00,4.17012,4.17089,4.16177,4.16411,6000000.0
2009-11-11 02:39:00,4.17174,4.17174,4.16604,4.17114,6000000.0
2009-11-11 02:40:00,4.16887,4.17211,4.16197,4.17211,7130000.0
2009-11-11 02:41:00,4.16866,4.17225,4.16568,4.16568,9000000.0
2009-11-11 02:42:00,4.16996,4.17097,4.16099,4.16949,7880000.0
2009-11-11 02:43:00,4.17042,4.17054,4.16282,4.16854,5630000.0
2009-11-11 02:44:00,4.1694,4.17086,4.16441,4.16484,5260000.0
2009-11-11 02:45:00,4.17291,4.17291,4.15976,4.16797,7130000.0
2009-11-11 02:46:00,4.16569,4.17155,4.16139,4.16659,6750000.0
2009-11-11 02:47:00,4.16498,4.17049,4.15936,4.17049,5630000.0
2009-11-11 02:48:00,4.16751,4.17109,4.16278,4.16952,7140000.0
2009-11-11 02:49:00,4.16913,4.17149,4.1655,4.16729,4880000.0
2009-11-11 02:50:00,4.16658,4.17138,4.16134,4.16885,6750000.0
2009-11-11 02:51:00,4.17029,4.17325,4.16558,4.16699,7880000.0
2009-11-11 02:52:00,4.16907,4.17048,4.16536,4.16828,6000000.0
2009-11-11 02:53:00,4.169,4.17107,4.16524,4.17107,4880000.0
2009-11-11 02:54:00,4.16581,4.17253,4.16163,4.17043,8250000.0
2009-11-11 02:55:00,4.16606,4.17115,4.1644,4.16441,5250000.0
2009-11-11 02:56:00,4.16561,4.17078,4.16058,4.16685,5630000.0
2009-11-11 02:57:00,4.17051,4.17247,4.16348,4.16877,5260000.0
2009-11-11 02:58:00,4.16978,4.17143,4.16639,4.16791,6000000.0
2009-11-11 02:59:00,4.16788,4.17131,4.16215,4.16215,7510000.0
2009-11-11 03:00:00,4.17066,4.17148,4.16407,4.16978,5260000.0
2009-11-11 03:01:00,4.16363,4.17065,4.16363,4.17065,4520000.0
2009-11-11 03:02:00,4.16473,4.17011,4.16041,4.16741,7510000.0
2009-11-11 03:03:00,4.16549,4.1701,4.16008,4.1701,5250000.0
2009-11-11 03:04:00,4.16083,4.17118,4.16083,4.17094,6380000.0
2009-11-11 03:05:00,4.16428,4.1686,4.16046,4.16431,6390000.0
2009-11-11 03:06:00,4.16917,4.1707,4.16138,4.16955,6000000.0
2009-11-11 03:07:00,4.16675,4.17164,4.16648,4.16968,4880000.0
2009-11-11 03:08:00,4.16954,4.17107,4.16147,4.16553,4890000.0
2009-11-11 03:09:00,4.16619,4.17187,4.16589,4.16589,5630000.0
2009-11-11 03:10:00,4.16844,4.16844,4.16485,4.16485,3750000.0
2009-11-11 03:11:00,4.16995,4.17055,4.16056,4.16056,5630000.0
2009-11-11 03:12:00,4.17017,4.17073,4.1604,4.16829,4880000.0
2009-11-11 03:13:00,4.1702,4.17141,4.16034,4.16922,6000000.0
2009-11-11 03:14:00,4.16681,4.17097,4.16153,4.16153,6380000.0
2009-11-11 03:15:00,4.16804,4.17212,4.16294,4.17132,7130000.0
2009-11-11 03:16:00,4.16561,4.17349,4.16561,4.16949,4880000.0
2009-11-11 03:17:00,4.16932,4.16932,4.15923,4.16888,6380000.0
2009-11-11 03:18:00,4.16985,4.17084,4.16137,4.16646,6380000.0
2009-11-11 03:19:00,4.1708,4.1712,4.16428,4.16428,4890000.0
2009-11-11 03:20:00,4.16936,4.17016,4.16338,4.16862,7130000.0
2009-11-11 03:21:00,4.16796,4.17086,4.16524,4.17086,4890000.0
2009-11-11 03:22:00,4.16677,4.17342,4.16143,4.16221,9750000.0
2009-11-11 03:23:00,4.16971,4.1705,4.16488,4.16779,5260000.0
2009-11-11 03:24:00,4.17078,4.17148,4.16859,4.1697,6380000.0
2009-11-11 03:25:00,4.16491,4.17089,4.16491,4.17089,5630000.0
2009-11-11 03:26:00,4.16499,4.17263,4.16499,4.17056,7510000.0
2009-11-11 03:27:00,4.17208,4.17286,4.16293,4.16313,5640000.0
2009-11-11 03:28:00,4.16714,4.1695,4.16332,4.16627,7130000.0
2009-11-11 03:29:00,4.16981,4.17031,4.16676,4.16676,5250000.0
2009-11-11 03:30:00,4.16985,4.17135,4.16531,4.16531,5630000.0
2009-11-11 03:31:00,4.17026,4.1707,4.16072,4.17054,5630000.0
2009-11-11 03:32:00,4.16555,4.17268,4.16555,4.17178,6390000.0
2009-11-11 03:33:00,4.16658,4.1719,4.16512,4.16816,6010000.0
2009-11-11 03:34:00,4.16487,4.17103,4.16487,4.16556,6380000.0
2009-11-11 03:35:00,4.17047,4.17047,4.16438,4.16467,7500000.0
2009-11-11 03:36:00,4.15932,4.17232,4.15932,4.1677,7500000.0
2009-11-11 03:37:00,4.16562,4.1709,4.15772,4.16372,6380000.0
2009-11-11 03:38:00,4.16397,4.17451,4.16397,4.17093,7130000.0
2009-11-11 03:39:00,4.16439,4.16944,4.16071,4.16944,4880000.0
2009-11-11 03:40:00,4.1701,4.17148,4.16234,4.16675,6000000.0
2009-11-11 03:41:00,4.17232,4.17266,4.16396,4.17018,6770000.0
2009-11-11 03:42:00,4.16583,4.16957,4.16394,4.16471,4880000.0
2009-11-11 03:43:00,4.1691,4.17232,4.16156,4.16156,4890000.0
2009-11-11 03:44:00,4.16622,4.1695,4.15874,4.16228,9010000.0
2009-11-11 03:45:00,4.16701,4.17205,4.16701,4.17137,4510000.0
2009-11-11 03:46:00,4.16895,4.16941,4.15872,4.16941,5660000.0
2009-11-11 03:47:00,4.17004,4.17028,4.16643,4.17005,4510000.0
2009-11-11 03:48:00,4.16475,4.1705,4.16129,4.17036,7140000.0
2009-11-11 03:49:00,4.1701,4.17269,4.16089,4.16114,5630000.0
2009-11-11 03:50:00,4.16434,4.17151,4.16154,4.17025,6770000.0
2009-11-11 03:51:00,4.16497,4.17094,4.16497,4.16514,6010000.0
2009-11-11 03:52:00,4.16648,4.17077,4.1608,4.1608,8250000.0
2009-11-11 03:53:00,4.17021,4.17021,4.16454,4.16707,4880000.0
2009-11-11 03:54:00,4.16853,4.17,4.16043,4.16893,5640000.0
2009-11-11 03:55:00,4.1694,4.1694,4.15804,4.16778,7510000.0
2009-11-11 03:56:00,4.16878,4.17093,4.16603,4.1682,5630000.0
2009-11-11 03:57:00,4.16559,4.17099,4.1655,4.1705,7500000.0
2009-11-11 03:58:00,4.16789,4.17045,4.16507,4.16862,6750000.0
2009-11-11 03:59:00,4.17138,4.17138,4.16525,4.16972,5250000.0
2009-11-11 04:00:00,4.1655,4.17128,4.1655,4.16929,6750000.0
2009-11-11 04:01:00,4.16961,4.16962,4.15999,4.16962,7500000.0
2009-11-11 04:02:00,4.16608,4.17217,4.162,4.17217,7500000.0
2009-11-11 04:03:00,4.17089,4.17132,4.16603,4.17123,5630000.0
2009-11-11 04:04:00,4.17095,4.17187,4.166,4.17176,6760000.0
2009-11-11 04:05:00,4.16699,4.17182,4.16203,4.16203,6390000.0
2009-11-11 04:06:00,4.1702,4.1702,4.15814,4.15919,4880000.0
2009-11-11 04:07:00,4.16212,4.17324,4.16212,4.16886,7880000.0
2009-11-11 04:08:00,4.16698,4.17059,4.16098,4.16518,6010000.0
2009-11-11 04:09:00,4.16881,4.17165,4.16073,4.16843,4140000.0
2009-11-11 04:10:00,4.16483,4.17011,4.16408,4.17011,4880000.0
2009-11-11 04:11:00,4.16981,4.1719,4.16441,4.1719,4510000.0
2009-11-11 04:12:00,4.17046,4.17099,4.15979,4.15979,5630000.0
2009-11-11 04:13:00,4.1696,4.17102,4.16161,4.17092,5250000.0
2009-11-11 04:14:00,4.16542,4.17104,4.16525,4.16537,6760000.0
2009-11-11 04:15:00,4.17116,4.172,4.16002,4.16002,4520000.0
2009-11-11 04:16:00,4.16711,4.17075,4.16607,4.16763,4880000.0
2009-11-11 04:17:00,4.17086,4.17086,4.16489,4.16717,4510000.0
2009-11-11 04:18:00,4.16662,4.17103,4.15829,4.15829,5630000.0
2009-11-11 04:19:00,4.16468,4.1708,4.16033,4.1708,7130000.0
2009-11-11 04:20:00,4.16969,4.17105,4.16559,4.16559,5250000.0
2009-11-11 04:21:00,4.16867,4.1713,4.16075,4.17043,4900000.0
2009-11-11 04:22:00,4.16131,4.17298,4.16131,4.1687,6380000.0
2009-11-11 04:23:00,4.16153,4.17039,4.16125,4.16494,4880000.0
2009-11-11 04:24:00,4.16017,4.17089,4.16017,4.16113,5260000.0
2009-11-11 04:25:00,4.16914,4.17023,4.16438,4.16889,6380000.0
2009-11-11 04:26:00,4.16581,4.17202,4.16114,4.16945,6010000.0
2009-11-11 04:27:00,4.16734,4.17108,4.16086,4.1704,9760000.0
2009-11-11 04:28:00,4.17159,4.17325,4.16442,4.17031,5630000.0
2009-11-11 04:29:00,4.16355,4.17178,4.16355,4.17049,5260000.0
2009-11-11 04:30:00,4.17142,4.17209,4.16665,4.17071,6770000.0
2009-11-11 04:31:00,4.16579,4.17159,4.16579,4.17057,6760000.0
2009-11-11 04:32:00,4.16996,4.17076,4.16585,4.16935,6000000.0
2009-11-11 04:33:00,4.17016,4.17239,4.16377,4.16753,6390000.0
2009-11-11 04:34:00,4.16958,4.17117,4.16493,4.16493,4510000.0
2009-11-11 04:35:00,4.16102,4.17148,4.16102,4.16585,6010000.0
2009-11-11 04:36:00,4.16935,4.16935,4.15799,4.16034,8630000.0
2009-11-11 04:37:00,4.16851,4.17138,4.15951,4.15951,8250000.0
2009-11-11 04:38:00,4.16843,4.16888,4.16334,4.16391,5250000.0
2009-11-11 04:39:00,4.17173,4.17173,4.16001,4.16001,4510000.0
2009-11-11 04:40:00,4.16735,4.17089,4.16233,4.17089,5250000.0
2009-11-11 04:41:00,4.16525,4.17026,4.15845,4.1618,6010000.0
2009-11-11 04:42:00,4.1663,4.1709,4.16438,4.17008,5630000.0
2009-11-11 04:43:00,4.16939,4.16967,4.16041,4.16967,6750000.0
2009-11-11 04:44:00,4.17004,4.17122,4.16612,4.1688,5630000.0
2009-11-11 04:45:00,4.17224,4.17224,4.15893,4.16914,3770000.0
2009-11-11 04:46:00,4.16528,4.17001,4.16405,4.16997,4140000.0
2009-11-11 04:47:00,4.16488,4.1687,4.15843,4.15843,6010000.0
2009-11-11 04:48:00,4.16194,4.17112,4.16194,4.16497,5630000.0
2009-11-11 04:49:00,4.16837,4.17135,4.16067,4.16429,7880000.0
2009-11-11 04:50:00,4.17097,4.17097,4.16499,4.16971,6750000.0
2009-11-11 04:51:00,4.16524,4.1687,4.15836,4.16437,9380000.0
2009-11-11 04:52:00,4.16849,4.17179,4.16718,4.17044,6750000.0
2009-11-11 04:53:00,4.17084,4.17084,4.16516,4.16516,6770000.0
2009-11-11 04:54:00,4.16662,4.17058,4.16401,4.17058,5250000.0
2009-11-11 04:55:00,4.17066,4.17123,4.16923,4.1703,5630000.0
2009-11-11 04:56:00,4.17125,4.17155,4.1616,4.17025,5250000.0
2009-11-11 04:57:00,4.16816,4.17021,4.16485,4.1672,4510000.0
2009-11-11 04:58:00,4.17129,4.17233,4.16599,4.16777,6010000.0
2009-11-11 04:59:00,4.16937,4.17047,4.16561,4.17047,5630000.0
2009-11-11 05:00:00,4.16906,4.17374,4.1636,4.1636,4890000.0
2009-11-11 05:01:00,4.17145,4.17228,4.1657,4.17124,7890000.0
2009-11-11 05:02:00,4.1705,4.17132,4.16564,4.1694,6750000.0
2009-11-11 05:03:00,4.16968,4.17167,4.16568,4.17064,5250000.0
2009-11-11 05:04:00,4.16662,4.17195,4.16198,4.16979,6760000.0
2009-11-11 05:05:00,4.1682,4.16949,4.16084,4.16852,7510000.0
2009-11-11 05:06:00,4.16958,4.17058,4.16024,4.16674,6380000.0
2009-11-11 05:07:00,4.17021,4.17022,4.16405,4.16405,4880000.0
2009-11-11 05:08:00,4.16722,4.17105,4.16429,4.16902,7130000.0
2009-11-11 05:09:00,4.1682,4.17004,4.15812,4.17004,7880000.0
2009-11-11 05:10:00,4.1695,4.17124,4.16133,4.16133,5260000.0
2009-11-11 05:11:00,4.16614,4.1699,4.15973,4.16177,5630000.0
2009-11-11 05:12:00,4.17087,4.17135,4.16655,4.16928,6750000.0
2009-11-11 05:13:00,4.16894,4.17098,4.16572,4.16983,5630000.0
2009-11-11 05:14:00,4.1686,4.17498,4.16329,4.16329,8640000.0
2009-11-11 05:15:00,4.17097,4.17352,4.16167,4.16167,5630000.0
2009-11-11 05:16:00,4.16536,4.16999,4.16184,4.1656,6750000.0
2009-11-11 05:17:00,4.16573,4.16807,4.15893,4.15893,6380000.0
2009-11-11 05:18:00,4.17186,4.17334,4.16309,4.16309,6750000.0
2009-11-11 05:19:00,4.16853,4.16853,4.15943,4.16008,7130000.0
2009-11-11 05:20:00,4.16597,4.17109,4.16597,4.17085,4880000.0
2009-11-11 05:21:00,4.17221,4.17221,4.16107,4.17012,6010000.0
2009-11-11 05:22:00,4.17046,4.17046,4.16379,4.16498,4880000.0
2009-11-11 05:23:00,4.17082,4.17082,4.15934,4.15934,4130000.0
2009-11-11 05:24:00,4.17014,4.17021,4.16532,4.17021,5640000.0
2009-11-11 05:25:00,4.17159,4.17441,4.164,4.16484,6380000.0
2009-11-11 05:26:00,4.17019,4.17101,4.16125,4.16488,7880000.0
2009-11-11 05:27:00,4.17167,4.1734,4.16418,4.17239,6000000.0
2009-11-11 05:28:00,4.16499,4.1709,4.16499,4.16911,5250000.0
2009-11-11 05:29:00,4.17192,4.1745,4.16519,4.16923,6750000.0
2009-11-11 05:30:00,4.17163,4.17163,4.16446,4.1681,6390000.0
2009-11-11 05:31:00,4.171,4.17167,4.16512,4.17039,5630000.0
2009-11-11 05:32:00,4.17085,4.17175,4.16683,4.16683,6000000.0
2009-11-11 05:33:00,4.16047,4.17016,4.16018,4.16521,6020000.0
2009-11-11 05:34:00,4.16732,4.17115,4.16489,4.16952,5250000.0
2009-11-11 05:35:00,4.16956,4.16984,4.16414,4.1693,4510000.0
2009-11-11 05:36:00,4.16863,4.17077,4.16067,4.16944,6010000.0
2009-11-11 05:37:00,4.16941,4.17058,4.15943,4.15943,6400000.0
2009-11-11 05:38:00,4.17017,4.17216,4.16689,4.17216,5250000.0
2009-11-11 05:39:00,4.16213,4.17255,4.16213,4.16988,7880000.0
2009-11-11 05:40:00,4.16507,4.17016,4.15852,4.16384,6390000.0
2009-11-11 05:41:00,4.16963,4.17082,4.16618,4.17001,6000000.0
2009-11-11 05:42:00,4.1705,4.17072,4.16523,4.16796,7510000.0
2009-11-11 05:43:00,4.16933,4.17187,4.16624,4.16969,5630000.0
2009-11-11 05:44:00,4.16257,4.17453,4.16257,4.16883,4880000.0
2009-11-11 05:45:00,4.1726,4.1726,4.16555,4.16928,4140000.0
2009-11-11 05:46:00,4.1659,4.17153,4.16284,4.16596,6000000.0
2009-11-11 05:47:00,4.17166,4.17286,4.16499,4.16499,5630000.0
2009-11-11 05:48:00,4.1677,4.17049,4.16039,4.16832,6760000.0
2009-11-11 05:49:00,4.16848,4.17161,4.16522,4.17061,6760000.0
2009-11-11 05:50:00,4.16481,4.17105,4.15898,4.17105,4880000.0
2009-11-11 05:51:00,4.1612,4.17299,4.1612,4.16774,8250000.0
2009-11-11 05:52:00,4.16828,4.17234,4.1623,4.17023,7500000.0
2009-11-11 05:53:00,4.1673,4.17195,4.16314,4.17195,5250000.0
2009-11-11 05:54:00,4.16892,4.16969,4.1586,4.16146,7520000.0
2009-11-11 05:55:00,4.17057,4.17213,4.16131,4.16587,5260000.0
2009-11-11 05:56:00,4.1663,4.17229,4.16212,4.16212,6380000.0
2009-11-11 05:57:00,4.16018,4.17096,4.15988,4.16436,6760000.0
2009-11-11 05:58:00,4.16367,4.17021,4.16095,4.16095,5630000.0
2009-11-11 05:59:00,4.16121,4.17159,4.16121,4.17029,5260000.0
2009-11-11 06:00:00,4.16524,4.17459,4.16524,4.17367,6380000.0
2009-11-11 06:01:00,4.16966,4.17066,4.16085,4.16936,5260000.0
2009-11-11 06:02:00,4.17041,4.17041,4.16357,4.16714,5630000.0
2009-11-11 06:03:00,4.16639,4.17088,4.16158,4.16938,4140000.0
2009-11-11 06:04:00,4.16944,4.17138,4.16678,4.17055,5250000.0
2009-11-11 06:05:00,4.16976,4.1721,4.15921,4.1721,6750000.0
2009-11-11 06:06:00,4.17044,4.17433,4.16327,4.17167,7510000.0
2009-11-11 06:07:00,4.17176,4.17389,4.16404,4.17168,6750000.0
2009-11-11 06:08:00,4.16356,4.17651,4.16356,4.17157,4880000.0
2009-11-11 06:09:00,4.17049,4.17156,4.16529,4.16529,7880000.0
2009-11-11 06:10:00,4.16447,4.16924,4.16396,4.16396,4890000.0
2009-11-11 06:11:00,4.17078,4.17078,4.1645,4.16524,5630000.0
2009-11-11 06:12:00,4.16962,4.17208,4.16156,4.17167,6760000.0
2009-11-11 06:13:00,4.16721,4.17216,4.16064,4.16064,6750000.0
2009-11-11 06:14:00,4.16662,4.17109,4.16116,4.16116,9400000.0
2009-11-11 06:15:00,4.16801,4.17082,4.1657,4.1657,5250000.0
2009-11-11 06:16:00,4.16541,4.17044,4.1594,4.16903,8260000.0
2009-11-11 06:17:00,4.17065,4.17095,4.16306,4.16306,6380000.0
2009-11-11 06:18:00,4.16816,4.16887,4.16451,4.16674,4880000.0
2009-11-11 06:19:00,4.17023,4.17023,4.15995,4.16846,5630000.0
2009-11-11 06:20:00,4.17021,4.17021,4.16107,4.16884,4880000.0
2009-11-11 06:21:00,4.16693,4.17185,4.16206,4.167,6380000.0
2009-11-11 06:22:00,4.16991,4.16991,4.16396,4.16976,4880000.0
2009-11-11 06:23:00,4.16498,4.17139,4.16127,4.16127,8250000.0
2009-11-11 06:24:00,4.17146,4.17255,4.16618,4.1709,7130000.0
2009-11-11 06:25:00,4.16006,4.171,4.16006,4.16979,6010000.0
2009-11-11 06:26:00,4.17006,4.17151,4.16637,4.17107,4890000.0
2009-11-11 06:27:00,4.1639,4.17229,4.16037,4.17141,7500000.0
2009-11-11 06:28:00,4.16547,4.17049,4.16254,4.16964,4140000.0
2009-11-11 06:29:00,4.16751,4.17195,4.16185,4.16185,8260000.0
2009-11-11 06:30:00,4.16725,4.17166,4.16478,4.16541,6380000.0
2009-11-11 06:31:00,4.17032,4.17067,4.16173,4.16173,5630000.0
2009-11-11 06:32:00,4.16865,4.17072,4.16446,4.16573,8250000.0
2009-11-11 06:33:00,4.16551,4.17136,4.16551,4.1712,5260000.0
2009-11-11 06:34:00,4.16425,4.16841,4.15977,4.16476,6380000.0
2009-11-11 06:35:00,4.16554,4.17149,4.16554,4.16979,7880000.0
2009-11-11 06:36:00,4.16946,4.17063,4.16136,4.16922,5630000.0
2009-11-11 06:37:00,4.16414,4.17061,4.16335,4.16506,5630000.0
2009-11-11 06:38:00,4.16872,4.1719,4.16064,4.16064,6390000.0
2009-11-11 06:39:00,4.17073,4.17073,4.161,4.161,7130000.0
2009-11-11 06:40:00,4.16112,4.16977,4.15937,4.16852,6380000.0
2009-11-11 06:41:00,4.16089,4.17041,4.15942,4.16977,4880000.0
2009-11-11 06:42:00,4.17047,4.17237,4.16179,4.17088,6760000.0
2009-11-11 06:43:00,4.17159,4.17184,4.16084,4.16084,7140000.0
2009-11-11 06:44:00,4.16587,4.1698,4.15902,4.15902,5270000.0
2009-11-11 06:45:00,4.16853,4.17259,4.16853,4.17136,7880000.0
2009-11-11 06:46:00,4.1702,4.1702,4.16576,4.17008,6770000.0
2009-11-11 06:47:00,4.16086,4.17058,4.16086,4.16821,6380000.0
2009-11-11 06:48:00,4.16851,4.16933,4.16044,4.1657,5630000.0
2009-11-11 06:49:00,4.17026,4.17187,4.16719,4.16909,5630000.0
2009-11-11 06:50:00,4.17008,4.17184,4.16634,4.16825,4880000.0
2009-11-11 06:51:00,4.16968,4.17095,4.16591,4.17005,5260000.0
2009-11-11 06:52:00,4.16881,4.17102,4.16114,4.16544,4880000.0
2009-11-11 06:53:00,4.16776,4.17027,4.16114,4.16806,6010000.0
2009-11-11 06:54:00,4.16917,4.17147,4.1618,4.17008,7510000.0
2009-11-11 06:55:00,4.17003,4.17151,4.16406,4.16931,6010000.0
2009-11-11 06:56:00,4.16975,4.16975,4.16458,4.1671,5270000.0
2009-11-11 06:57:00,4.17076,4.17311,4.16601,4.16601,6380000.0
2009-11-11 06:58:00,4.172,4.172,4.16027,4.16877,4880000.0
2009-11-11 06:59:00,4.173,4.173,4.16181,4.16633,6380000.0
2009-11-11 07:00:00,4.17214,4.17214,4.16259,4.16892,5260000.0
2009-11-11 07:01:00,4.16983,4.17169,4.16553,4.17021,6000000.0
2009-11-11 07:02:00,4.1693,4.17111,4.16539,4.16994,4880000.0
2009-11-11 07:03:00,4.17158,4.17185,4.16412,4.16775,6780000.0
2009-11-11 07:04:00,4.17008,4.17168,4.16599,4.16989,6380000.0
2009-11-11 07:05:00,4.17064,4.17126,4.1677,4.17024,4130000.0
2009-11-11 07:06:00,4.16832,4.16967,4.16056,4.16056,5630000.0
2009-11-11 07:07:00,4.16993,4.16993,4.16423,4.16977,8250000.0
2009-11-11 07:08:00,4.16989,4.16989,4.16475,4.16937,6380000.0
2009-11-11 07:09:00,4.16931,4.16934,4.16138,4.16836,5260000.0
2009-11-11 07:10:00,4.16986,4.16986,4.16014,4.16094,6760000.0
2009-11-11 07:11:00,4.16106,4.17179,4.16106,4.16716,7140000.0
2009-11-11 07:12:00,4.17018,4.17135,4.16521,4.17096,5630000.0
2009-11-11 07:13:00,4.16706,4.17137,4.16093,4.16846,5260000.0
2009-11-11 07:14:00,4.16119,4.17187,4.16119,4.1668,5250000.0
2009-11-11 07:15:00,4.1718,4.1718,4.16134,4.16984,4510000.0
2009-11-11 07:16:00,4.17028,4.17028,4.16056,4.16056,6390000.0
2009-11-11 07:17:00,4.1647,4.17089,4.16072,4.16072,7880000.0
2009-11-11 07:18:00,4.16851,4.17035,4.16091,4.1701,5250000.0
2009-11-11 07:19:00,4.16831,4.16975,4.16222,4.16975,8250000.0
2009-11-11 07:20:00,4.16955,4.17176,4.16645,4.17051,5630000.0
2009-11-11 07:21:00,4.16952,4.16952,4.16006,4.168,5630000.0
2009-11-11 07:22:00,4.16903,4.16959,4.16466,4.16874,6760000.0
2009-11-11 07:23:00,4.16513,4.17009,4.1597,4.16889,7510000.0
2009-11-11 07:24:00,4.16831,4.17103,4.16505,4.16831,6750000.0
2009-11-11 07:25:00,4.16978,4.17339,4.16255,4.16945,6760000.0
2009-11-11 07:26:00,4.16447,4.16958,4.16,4.16694,6010000.0
2009-11-11 07:27:00,4.17027,4.17106,4.16521,4.16963,7130000.0
2009-11-11 07:28:00,4.16877,4.16933,4.15918,4.16637,6000000.0
2009-11-11 07:29:00,4.16677,4.169,4.16043,4.16043,3380000.0
2009-11-11 07:30:00,4.16377,4.1763,4.16377,4.16642,5630000.0
2009-11-11 07:31:00,4.16943,4.16943,4.16265,4.16854,4520000.0
2009-11-11 07:32:00,4.16881,4.16881,4.16585,4.16742,4510000.0
2009-11-11 07:33:00,4.16373,4.16904,4.15967,4.15967,9010000.0
2009-11-11 07:34:00,4.16798,4.17087,4.16033,4.16867,8260000.0
2009-11-11 07:35:00,4.17049,4.17049,4.1649,4.16999,5260000.0
2009-11-11 07:36:00,4.17082,4.17082,4.15964,4.16777,6770000.0
2009-11-11 07:37:00,4.16603,4.17181,4.16603,4.16733,4880000.0
2009-11-11 07:38:00,4.16729,4.17038,4.16437,4.16437,7130000.0
2009-11-11 07:39:00,4.16512,4.17099,4.16476,4.1692,6010000.0
2009-11-11 07:40:00,4.16514,4.17015,4.16514,4.16871,6760000.0
2009-11-11 07:41:00,4.16828,4.17065,4.16374,4.16481,5250000.0
2009-11-11 07:42:00,4.1656,4.16954,4.15965,4.16954,5260000.0
2009-11-11 07:43:00,4.1694,4.17046,4.1609,4.16861,5250000.0
2009-11-11 07:44:00,4.16933,4.16942,4.15966,4.15966,6750000.0
2009-11-11 07:45:00,4.17089,4.17089,4.15939,4.16868,5250000.0
2009-11-11 07:46:00,4.16966,4.17077,4.1613,4.16873,4510000.0
2009-11-11 07:47:00,4.16511,4.16938,4.16098,4.1648,5630000.0
2009-11-11 07:48:00,4.1663,4.17021,4.15955,4.1695,9020000.0
2009-11-11 07:49:00,4.16985,4.17136,4.1613,4.1613,4880000.0
2009-11-11 07:50:00,4.17044,4.17054,4.16607,4.17054,7140000.0
2009-11-11 07:51:00,4.16654,4.17255,4.16319,4.17041,7140000.0
2009-11-11 07:52:00,4.16875,4.16951,4.16225,4.16951,5640000.0
2009-11-11 07:53:00,4.16754,4.17004,4.16069,4.16069,4890000.0
2009-11-11 07:54:00,4.16385,4.16957,4.15963,4.16838,7880000.0
2009-11-11 07:55:00,4.17106,4.17106,4.16597,4.16603,7130000.0
2009-11-11 07:56:00,4.1679,4.17178,4.16196,4.17089,6760000.0
2009-11-11 07:57:00,4.17115,4.17115,4.16413,4.16908,7130000.0
2009-11-11 07:58:00,4.17057,4.17088,4.16591,4.17036,5260000.0
2009-11-11 07:59:00,4.1632,4.16927,4.1632,4.16455,5630000.0
2009-11-11 08:00:00,4.16625,4.17074,4.16358,4.16681,7500000.0
2009-11-11 08:01:00,4.16916,4.16916,4.16315,4.16458,4510000.0
2009-11-11 08:02:00,4.1692,4.17403,4.16236,4.16572,5630000.0
2009-11-11 08:03:00,4.16724,4.17124,4.16545,4.16987,4880000.0
2009-11-11 08:04:00,4.16823,4.17111,4.16348,4.17035,6760000.0
2009-11-11 08:05:00,4.16948,4.17186,4.16678,4.17093,4880000.0
2009-11-11 08:06:00,4.16394,4.16877,4.15981,4.16001,5250000.0
2009-11-11 08:07:00,4.16516,4.17123,4.16063,4.16513,4510000.0
2009-11-11 08:08:00,4.16837,4.17015,4.15928,4.16978,6010000.0
2009-11-11 08:09:00,4.1694,4.17039,4.16713,4.1688,5260000.0
2009-11-11 08:10:00,4.16502,4.17137,4.16113,4.16501,7510000.0
2009-11-11 08:11:00,4.16729,4.1711,4.16612,4.17069,4880000.0
2009-11-11 08:12:00,4.16948,4.17044,4.1633,4.16839,7140000.0
2009-11-11 08:13:00,4.16778,4.17069,4.15979,4.16894,6000000.0
2009-11-11 08:14:00,4.1658,4.16912,4.15918,4.15918,4880000.0
2009-11-11 08:15:00,4.1668,4.17313,4.16656,4.16984,5250000.0
2009-11-11 08:16:00,4.17051,4.17094,4.16471,4.17053,7880000.0
2009-11-11 08:17:00,4.16548,4.17072,4.16548,4.16617,5630000.0
2009-11-11 08:18:00,4.16875,4.16875,4.15824,4.16422,5250000.0
2009-11-11 08:19:00,4.16998,4.1703,4.16451,4.1703,6760000.0
2009-11-11 08:20:00,4.16329,4.17328,4.16329,4.17138,7500000.0
2009-11-11 08:21:00,4.17131,4.17605,4.16228,4.17121,7880000.0
2009-11-11 08:22:00,4.17118,4.17137,4.16528,4.17093,6380000.0
2009-11-11 08:23:00,4.16923,4.17228,4.16173,4.16173,7510000.0
2009-11-11 08:24:00,4.1685,4.1711,4.16471,4.1711,4510000.0
2009-11-11 08:25:00,4.16405,4.17061,4.16199,4.17031,5630000.0
2009-11-11 08:26:00,4.1698,4.1699,4.16574,4.16987,5630000.0
2009-11-11 08:27:00,4.17049,4.17123,4.1613,4.16372,4880000.0
2009-11-11 08:28:00,4.16891,4.16997,4.16891,4.16952,6000000.0
2009-11-11 08:29:00,4.17076,4.17076,4.16891,4.16931,4510000.0
2009-11-11 08:30:00,4.16758,4.17212,4.16555,4.16994,7130000.0
2009-11-11 08:31:00,4.16699,4.17111,4.16122,4.17054,6010000.0
2009-11-11 08:32:00,4.16899,4.17129,4.15985,4.16713,7880000.0
2009-11-11 08:33:00,4.16864,4.17121,4.16565,4.16565,4880000.0
2009-11-11 08:34:00,4.16404,4.17147,4.16177,4.17071,5630000.0
2009-11-11 08:35:00,4.16477,4.1714,4.16477,4.16877,7510000.0
2009-11-11 08:36:00,4.17002,4.17138,4.16304,4.16311,5630000.0
2009-11-11 08:37:00,4.1664,4.17039,4.16034,4.16034,6000000.0
2009-11-11 08:38:00,4.16948,4.17035,4.15978,4.16404,7500000.0
2009-11-11 08:39:00,4.17004,4.17178,4.16574,4.16574,6760000.0
2009-11-11 08:40:00,4.1656,4.17205,4.1656,4.16751,6760000.0
2009-11-11 08:41:00,4.17079,4.17157,4.16859,4.17098,5250000.0
2009-11-11 08:42:00,4.16908,4.16908,4.1592,4.16872,4510000.0
2009-11-11 08:43:00,4.17107,4.17107,4.16668,4.16668,4510000.0
2009-11-11 08:44:00,4.17042,4.17042,4.16312,4.16312,5630000.0
2009-11-11 08:45:00,4.168,4.17049,4.16167,4.16167,4510000.0
2009-11-11 08:46:00,4.16455,4.1726,4.16455,4.1726,8630000.0
2009-11-11 08:47:00,4.16609,4.17136,4.1657,4.16621,7510000.0
2009-11-11 08:48:00,4.16931,4.17363,4.16755,4.1712,5640000.0
2009-11-11 08:49:00,4.16992,4.17204,4.16596,4.1707,5630000.0
2009-11-11 08:50:00,4.16932,4.1721,4.16706,4.16889,6760000.0
2009-11-11 08:51:00,4.16919,4.17107,4.16602,4.16602,4890000.0
2009-11-11 08:52:00,4.1704,4.1714,4.16681,4.16827,5260000.0
2009-11-11 08:53:00,4.16722,4.16919,4.15646,4.15896,6010000.0
2009-11-11 08:54:00,4.16977,4.17069,4.16932,4.16999,6750000.0
2009-11-11 08:55:00,4.1697,4.17107,4.16353,4.16482,7510000.0
2009-11-11 08:56:00,4.17179,4.17179,4.1625,4.16588,6000000.0
2009-11-11 08:57:00,4.17021,4.17186,4.16573,4.16573,7130000.0
2009-11-11 08:58:00,4.16994,4.17453,4.16344,4.17279,7130000.0
2009-11-11 08:59:00,4.1713,4.17145,4.1674,4.1674,4880000.0
2009-11-11 09:00:00,4.16244,4.1707,4.16244,4.1707,5250000.0
2009-11-11 09:01:00,4.17055,4.17202,4.16651,4.16872,6760000.0
2009-11-11 09:02:00,4.17053,4.17118,4.16384,4.16384,6000000.0
2009-11-11 09:03:00,4.16543,4.17235,4.16093,4.16746,6760000.0
2009-11-11 09:04:00,4.16965,4.17259,4.16229,4.17126,6770000.0
2009-11-11 09:05:00,4.16663,4.17106,4.16468,4.16569,4890000.0
2009-11-11 09:06:00,4.17169,4.17194,4.16671,4.16671,5630000.0
2009-11-11 09:07:00,4.17026,4.17102,4.16127,4.16903,5260000.0
2009-11-11 09:08:00,4.16844,4.17053,4.16351,4.17038,4510000.0
2009-11-11 09:09:00,4.16969,4.17123,4.16516,4.16706,5630000.0
2009-11-11 09:10:00,4.16142,4.17079,4.16142,4.16719,6750000.0
2009-11-11 09:11:00,4.16765,4.1731,4.16153,4.16153,8640000.0
2009-11-11 09:12:00,4.16984,4.17169,4.16494,4.1659,7880000.0
2009-11-11 09:13:00,4.17094,4.17553,4.16375,4.17069,6770000.0
2009-11-11 09:14:00,4.1602,4.17207,4.15908,4.16425,9380000.0
2009-11-11 09:15:00,4.16692,4.17342,4.16124,4.17014,14640000.0
2009-11-11 09:16:00,4.16712,4.17046,4.16122,4.16684,4520000.0
2009-11-11 09:17:00,4.17016,4.17168,4.15964,4.17025,7520000.0
2009-11-11 09:18:00,4.16521,4.17055,4.16418,4.16926,5250000.0
2009-11-11 09:19:00,4.17051,4.17168,4.16137,4.16489,6380000.0
2009-11-11 09:20:00,4.16837,4.17118,4.168,4.17025,7130000.0
2009-11-11 09:21:00,4.1693,4.17011,4.16547,4.16547,5250000.0
2009-11-11 09:22:00,4.16969,4.17039,4.16526,4.17022,4140000.0
2009-11-11 09:23:00,4.1705,4.1705,4.1587,4.16799,4140000.0
2009-11-11 09:24:00,4.16868,4.16868,4.16055,4.1654,5640000.0
2009-11-11 09:25:00,4.16411,4.16411,4.15244,4.15766,6010000.0
2009-11-11 09:26:00,4.16259,4.16485,4.15502,4.16393,4880000.0
2009-11-11 09:27:00,4.15431,4.16574,4.15431,4.16257,6010000.0
2009-11-11 09:28:00,4.16078,4.16422,4.1544,4.16233,7500000.0
2009-11-11 09:29:00,4.16048,4.16459,4.15399,4.15399,4510000.0
2009-11-11 09:30:00,4.16502,4.16502,4.15958,4.16379,6000000.0
2009-11-11 09:31:00,4.15469,4.16417,4.15365,4.15365,6380000.0
2009-11-11 09:32:00,4.16037,4.16598,4.16037,4.16596,4510000.0
2009-11-11 09:33:00,4.16253,4.16552,4.155,4.15821,6380000.0
2009-11-11 09:34:00,4.16401,4.1655,4.15571,4.15886,6380000.0
2009-11-11 09:35:00,4.16302,4.16385,4.15821,4.16012,6380000.0
2009-11-11 09:36:00,4.16281,4.16404,4.15591,4.16176,5640000.0
2009-11-11 09:37:00,4.15954,4.16417,4.1552,4.1552,4510000.0
2009-11-11 09:38:00,4.16413,4.16413,4.15428,4.15815,6010000.0
2009-11-11 09:39:00,4.15935,4.16252,4.15743,4.16134,6760000.0
2009-11-11 09:40:00,4.15072,4.16117,4.1494,4.15542,7880000.0
2009-11-11 09:41:00,4.16206,4.16337,4.15839,4.16259,7130000.0
2009-11-11 09:42:00,4.16103,4.16367,4.15731,4.16172,5250000.0
2009-11-11 09:43:00,4.16223,4.16375,4.15851,4.16375,6380000.0
2009-11-11 09:44:00,4.1565,4.16217,4.15407,4.16104,7880000.0
2009-11-11 09:45:00,4.15984,4.1607,4.15255,4.15281,9000000.0
2009-11-11 09:46:00,4.16188,4.16188,4.15478,4.15993,5250000.0
2009-11-11 09:47:00,4.15408,4.16106,4.15249,4.15747,12380000.0
2009-11-11 09:48:00,4.1571,4.15889,4.14689,4.15705,5260000.0
2009-11-11 09:49:00,4.16003,4.16017,4.15503,4.16017,6010000.0
2009-11-11 09:50:00,4.16055,4.16055,4.15343,4.15577,7500000.0
2009-11-11 09:51:00,4.16012,4.16114,4.15454,4.15859,7510000.0
2009-11-11 09:52:00,4.16032,4.16193,4.15402,4.16167,5260000.0
2009-11-11 09:53:00,4.15707,4.16043,4.15132,4.15415,6020000.0
2009-11-11 09:54:00,4.1537,4.1537,4.14004,4.14796,5250000.0
2009-11-11 09:55:00,4.15379,4.15379,4.14713,4.15233,4140000.0
2009-11-11 09:56:00,4.14865,4.15377,4.14265,4.14265,11650000.0
2009-11-11 09:57:00,4.152,4.15432,4.14296,4.14296,7130000.0
2009-11-11 09:58:00,4.14831,4.15084,4.14273,4.15084,5250000.0
2009-11-11 09:59:00,4.15191,4.15191,4.14469,4.14469,5630000.0
2009-11-11 10:00:00,4.14802,4.15364,4.14204,4.14889,5250000.0
2009-11-11 10:01:00,4.14786,4.15386,4.14423,4.14516,7140000.0
2009-11-11 10:02:00,4.14474,4.15016,4.14408,4.15016,4510000.0
2009-11-11 10:03:00,4.14366,4.15249,4.13979,4.13979,8260000.0
2009-11-11 10:04:00,4.14886,4.14886,4.13581,4.13581,10140000.0
2009-11-11 10:05:00,4.14414,4.14714,4.13885,4.14431,8630000.0
2009-11-11 10:06:00,4.14084,4.1482,4.13991,4.14509,7130000.0
2009-11-11 10:07:00,4.14372,4.14788,4.13872,4.13931,5250000.0
2009-11-11 10:08:00,4.14375,4.14617,4.14079,4.14617,6000000.0
2009-11-11 10:09:00,4.14294,4.14714,4.13677,4.1452,7130000.0
2009-11-11 10:10:00,4.13698,4.14412,4.13698,4.1422,6380000.0
2009-11-11 10:11:00,4.13546,4.14531,4.13546,4.13723,6760000.0
2009-11-11 10:12:00,4.13921,4.14474,4.13756,4.14067,6380000.0
2009-11-11 10:13:00,4.14613,4.14842,4.1419,4.1419,8260000.0
2009-11-11 10:14:00,4.1493,4.1516,4.13982,4.14906,7130000.0
2009-11-11 10:15:00,4.13925,4.14834,4.13925,4.14834,5630000.0
2009-11-11 10:16:00,4.14616,4.14616,4.13203,4.14531,6000000.0
2009-11-11 10:17:00,4.14201,4.14915,4.14201,4.14628,6760000.0
2009-11-11 10:18:00,4.14189,4.14674,4.13741,4.13741,7140000.0
2009-11-11 10:19:00,4.13822,4.14711,4.13822,4.14711,5630000.0
2009-11-11 10:20:00,4.14513,4.14857,4.13865,4.14135,8630000.0
2009-11-11 10:21:00,4.1468,4.14882,4.14354,4.14518,7500000.0
2009-11-11 10:22:00,4.14575,4.14745,4.14231,4.14466,7130000.0
2009-11-11 10:23:00,4.14022,4.146,4.13489,4.13489,4880000.0
2009-11-11 10:24:00,4.14434,4.14511,4.13531,4.13531,10890000.0
2009-11-11 10:25:00,4.14315,4.14629,4.13904,4.14159,4510000.0
2009-11-11 10:26:00,4.14401,4.14401,4.1373,4.14109,8260000.0
2009-11-11 10:27:00,4.14291,4.14541,4.13474,4.1416,6380000.0
2009-11-11 10:28:00,4.1433,4.1433,4.13831,4.14163,6380000.0
2009-11-11 10:29:00,4.13842,4.14203,4.13835,4.14203,4510000.0
2009-11-11 10:30:00,4.14261,4.14341,4.13304,4.13304,11250000.0
2009-11-11 10:31:00,4.14172,4.14311,4.13247,4.1406,6750000.0
2009-11-11 10:32:00,4.13743,4.14356,4.13143,4.14224,6760000.0
2009-11-11 10:33:00,4.14155,4.14293,4.13874,4.14224,8630000.0
2009-11-11 10:34:00,4.13768,4.14275,4.13615,4.13965,6380000.0
2009-11-11 10:35:00,4.14064,4.14255,4.13625,4.14145,5630000.0
2009-11-11 10:36:00,4.13799,4.14608,4.1326,4.13977,12760000.0
2009-11-11 10:37:00,4.13958,4.14172,4.13122,4.13708,5250000.0
2009-11-11 10:38:00,4.13361,4.14324,4.13361,4.13941,6380000.0
2009-11-11 10:39:00,4.14333,4.14443,4.13342,4.14281,10130000.0
2009-11-11 10:40:00,4.1411,4.1427,4.13305,4.13848,5260000.0
2009-11-11 10:41:00,4.13839,4.14272,4.13573,4.14087,10130000.0
2009-11-11 10:42:00,4.14141,4.14189,4.13482,4.13797,7140000.0
2009-11-11 10:43:00,4.14081,4.14081,4.12973,4.13835,6000000.0
2009-11-11 10:44:00,4.12722,4.13647,4.12123,4.12123,6010000.0
2009-11-11 10:45:00,4.13143,4.13483,4.12149,4.13051,12390000.0
2009-11-11 10:46:00,4.12905,4.13357,4.12157,4.12575,9390000.0
2009-11-11 10:47:00,4.12404,4.13183,4.12404,4.12976,6000000.0
2009-11-11 10:48:00,4.13068,4.13192,4.1202,4.1202,8250000.0
2009-11-11 10:49:00,4.13244,4.13316,4.12722,4.13288,5630000.0
2009-11-11 10:50:00,4.13257,4.13268,4.12221,4.12743,7510000.0
2009-11-11 10:51:00,4.13249,4.13381,4.12408,4.13246,6000000.0
2009-11-11 10:52:00,4.13038,4.13394,4.12515,4.13246,6750000.0
2009-11-11 10:53:00,4.13565,4.13631,4.12351,4.13305,7140000.0
2009-11-11 10:54:00,4.13589,4.1369,4.13014,4.13355,6000000.0
2009-11-11 10:55:00,4.13651,4.13786,4.131,4.13199,8250000.0
2009-11-11 10:56:00,4.13269,4.13764,4.13156,4.13626,4880000.0
2009-11-11 10:57:00,4.13757,4.13757,4.12712,4.13562,4880000.0
2009-11-11 10:58:00,4.1298,4.13406,4.1229,4.13395,5630000.0
2009-11-11 10:59:00,4.1359,4.14019,4.12912,4.13663,15400000.0
2009-11-11 11:00:00,4.13636,4.13758,4.12616,4.13716,13140000.0
2009-11-11 11:01:00,4.13814,4.13934,4.13632,4.13632,6000000.0
2009-11-11 11:02:00,4.13264,4.13851,4.13206,4.13776,5630000.0
2009-11-11 11:03:00,4.12763,4.14039,4.12763,4.13558,5630000.0
2009-11-11 11:04:00,4.13952,4.13978,4.13286,4.13857,5250000.0
2009-11-11 11:05:00,4.13805,4.13865,4.12926,4.12926,9390000.0
2009-11-11 11:06:00,4.13693,4.13898,4.12962,4.13739,6010000.0
2009-11-11 11:07:00,4.13705,4.13705,4.12518,4.13021,7130000.0
2009-11-11 11:08:00,4.1306,4.13739,4.1306,4.13224,6000000.0
2009-11-11 11:09:00,4.13094,4.13661,4.12615,4.13649,4510000.0
2009-11-11 11:10:00,4.13204,4.13765,4.13191,4.13588,5630000.0
2009-11-11 11:11:00,4.13278,4.13856,4.12682,4.13759,7140000.0
2009-11-11 11:12:00,4.12771,4.14368,4.12771,4.12865,7880000.0
2009-11-11 11:13:00,4.13813,4.13813,4.1278,4.13603,7130000.0
2009-11-11 11:14:00,4.14006,4.14289,4.13071,4.13071,6760000.0
2009-11-11 11:15:00,4.13724,4.13859,4.13392,4.13829,12020000.0
2009-11-11 11:16:00,4.13707,4.1396,4.1281,4.13412,6750000.0
2009-11-11 11:17:00,4.13958,4.14027,4.13289,4.14027,5250000.0
2009-11-11 11:18:00,4.13816,4.1396,4.12809,4.13552,6390000.0
2009-11-11 11:19:00,4.13793,4.13994,4.12699,4.1379,9000000.0
2009-11-11 11:20:00,4.13671,4.13995,4.13102,4.13681,7510000.0
2009-11-11 11:21:00,4.13662,4.13704,4.12699,4.13307,5630000.0
2009-11-11 11:22:00,4.13612,4.13699,4.12931,4.13408,6760000.0
2009-11-11 11:23:00,4.13209,4.13945,4.12682,4.1357,5250000.0
2009-11-11 11:24:00,4.13283,4.1367,4.13145,4.13145,7130000.0
2009-11-11 11:25:00,4.12758,4.13823,4.12611,4.13675,5640000.0
2009-11-11 11:26:00,4.13341,4.13714,4.12909,4.13671,7150000.0
2009-11-11 11:27:00,4.13634,4.13911,4.13261,4.13263,7510000.0
2009-11-11 11:28:00,4.13197,4.1378,4.12778,4.1372,6760000.0
2009-11-11 11:29:00,4.13651,4.1387,4.13438,4.13438,6000000.0
2009-11-11 11:30:00,4.1331,4.13868,4.1331,4.13739,4880000.0
2009-11-11 11:31:00,4.13692,4.13779,4.12856,4.13609,6380000.0
2009-11-11 11:32:00,4.13741,4.13741,4.12548,4.13421,6380000.0
2009-11-11 11:33:00,4.13552,4.13769,4.13376,4.13465,7510000.0
2009-11-11 11:34:00,4.13502,4.13671,4.12978,4.13163,8250000.0
2009-11-11 11:35:00,4.13246,4.13477,4.12981,4.13163,7510000.0
2009-11-11 11:36:00,4.13035,4.13746,4.12599,4.13292,7890000.0
2009-11-11 11:37:00,4.13474,4.13701,4.12236,4.12236,15000000.0
2009-11-11 11:38:00,4.12953,4.13247,4.12128,4.12128,8630000.0
2009-11-11 11:39:00,4.13363,4.13363,4.12566,4.13047,7880000.0
2009-11-11 11:40:00,4.12304,4.13245,4.12304,4.1309,7130000.0
2009-11-11 11:41:00,4.13538,4.13538,4.12311,4.12311,5630000.0
2009-11-11 11:42:00,4.13076,4.13312,4.12602,4.13251,4510000.0
2009-11-11 11:43:00,4.12637,4.13237,4.12207,4.13149,8640000.0
2009-11-11 11:44:00,4.13255,4.13255,4.12327,4.12848,6000000.0
2009-11-11 11:45:00,4.12855,4.13409,4.12135,4.12135,10500000.0
2009-11-11 11:46:00,4.13268,4.13268,4.11924,4.12588,7510000.0
2009-11-11 11:47:00,4.12718,4.13459,4.1239,4.13315,6380000.0
2009-11-11 11:48:00,4.135,4.13504,4.12779,4.13323,5250000.0
2009-11-11 11:49:00,4.13705,4.13705,4.12971,4.13007,6000000.0
2009-11-11 11:50:00,4.12741,4.13816,4.12741,4.13682,7890000.0
2009-11-11 11:51:00,4.13103,4.13782,4.12766,4.13782,6390000.0
2009-11-11 11:52:00,4.13658,4.1378,4.13043,4.13043,6000000.0
2009-11-11 11:53:00,4.13384,4.13957,4.13226,4.13288,7130000.0
2009-11-11 11:54:00,4.13306,4.13688,4.12794,4.13688,4510000.0
2009-11-11 11:55:00,4.13787,4.1387,4.12812,4.13586,5630000.0
2009-11-11 11:56:00,4.13452,4.13813,4.12844,4.12844,7130000.0
2009-11-11 11:57:00,4.13122,4.13682,4.12796,4.1315,6000000.0
2009-11-11 11:58:00,4.12581,4.13806,4.12581,4.1275,5260000.0
2009-11-11 11:59:00,4.13839,4.13852,4.12609,4.13843,8630000.0
2009-11-11 12:00:00,4.13702,4.13891,4.12359,4.1325,13900000.0
2009-11-11 12:01:00,4.13159,4.13611,4.12439,4.13582,9010000.0
2009-11-11 12:02:00,4.13772,4.1401,4.13401,4.1356,5260000.0
2009-11-11 12:03:00,4.13498,4.14109,4.12949,4.13761,8250000.0
2009-11-11 12:04:00,4.13664,4.13753,4.12811,4.13124,6760000.0
2009-11-11 12:05:00,4.13016,4.13929,4.13016,4.13529,7510000.0
2009-11-11 12:06:00,4.13884,4.14046,4.13428,4.1397,6750000.0
2009-11-11 12:07:00,4.14019,4.14019,4.12951,4.13748,5250000.0
2009-11-11 12:08:00,4.13685,4.13869,4.1321,4.1321,5630000.0
2009-11-11 12:09:00,4.13415,4.13607,4.12824,4.13153,5250000.0
2009-11-11 12:10:00,4.1353,4.13885,4.127,4.1286,9760000.0
2009-11-11 12:11:00,4.13661,4.13661,4.12869,4.13056,7130000.0
2009-11-11 12:12:00,4.13331,4.13598,4.12946,4.13374,4510000.0
2009-11-11 12:13:00,4.1366,4.1366,4.13349,4.13563,6000000.0
2009-11-11 12:14:00,4.13419,4.13726,4.12777,4.13726,5630000.0
2009-11-11 12:15:00,4.13715,4.13742,4.12918,4.13462,5630000.0
2009-11-11 12:16:00,4.13785,4.13799,4.12898,4.12898,5630000.0
2009-11-11 12:17:00,4.13908,4.13908,4.13262,4.13262,4880000.0
2009-11-11 12:18:00,4.13534,4.13753,4.12724,4.13592,6380000.0
2009-11-11 12:19:00,4.13692,4.14206,4.1299,4.14073,14630000.0
2009-11-11 12:20:00,4.14132,4.14132,4.13222,4.13622,6750000.0
2009-11-11 12:21:00,4.13665,4.13776,4.12714,4.13106,5630000.0
2009-11-11 12:22:00,4.13739,4.13898,4.13247,4.1332,6380000.0
2009-11-11 12:23:00,4.13411,4.1367,4.13155,4.1367,6750000.0
2009-11-11 12:24:00,4.13693,4.13693,4.12738,4.12738,10880000.0
2009-11-11 12:25:00,4.13633,4.13764,4.12963,4.12963,13140000.0
2009-11-11 12:26:00,4.13679,4.13759,4.12775,4.13438,10880000.0
2009-11-11 12:27:00,4.13895,4.14185,4.12958,4.13468,13130000.0
2009-11-11 12:28:00,4.13462,4.13764,4.13105,4.13566,10510000.0
2009-11-11 12:29:00,4.13503,4.13641,4.12851,4.13406,9760000.0
2009-11-11 12:30:00,4.13093,4.13534,4.12294,4.13415,17270000.0
2009-11-11 12:31:00,4.13345,4.13524,4.1324,4.13515,5250000.0
2009-11-11 12:32:00,4.13183,4.13396,4.12422,4.12422,4510000.0
2009-11-11 12:33:00,4.13223,4.13651,4.12999,4.12999,8250000.0
2009-11-11 12:34:00,4.13269,4.13651,4.12989,4.13338,5630000.0
2009-11-11 12:35:00,4.13067,4.13279,4.11869,4.13159,8640000.0
2009-11-11 12:36:00,4.13015,4.13536,4.12997,4.13268,4140000.0
2009-11-11 12:37:00,4.124,4.13425,4.124,4.13271,10510000.0
2009-11-11 12:38:00,4.12711,4.13328,4.12504,4.12504,7890000.0
2009-11-11 12:39:00,4.13089,4.13717,4.12681,4.13159,7140000.0
2009-11-11 12:40:00,4.13193,4.13419,4.11966,4.13322,9760000.0
2009-11-11 12:41:00,4.13371,4.13371,4.12217,4.12603,11630000.0
2009-11-11 12:42:00,4.12071,4.12971,4.11677,4.12395,6380000.0
2009-11-11 12:43:00,4.12266,4.12731,4.1205,4.12731,6000000.0
2009-11-11 12:44:00,4.12165,4.12725,4.12083,4.12179,7510000.0
2009-11-11 12:45:00,4.12824,4.13011,4.12138,4.12742,12010000.0
2009-11-11 12:46:00,4.12581,4.12666,4.11723,4.11723,6010000.0
2009-11-11 12:47:00,4.12796,4.12894,4.11948,4.12527,8640000.0
2009-11-11 12:48:00,4.12463,4.13192,4.12337,4.12985,5630000.0
2009-11-11 12:49:00,4.12518,4.13135,4.1245,4.12847,6380000.0
2009-11-11 12:50:00,4.12952,4.12968,4.1197,4.12796,6760000.0
2009-11-11 12:51:00,4.12577,4.13143,4.12326,4.12801,4510000.0
2009-11-11 12:52:00,4.128,4.12941,4.11701,4.12739,6380000.0
2009-11-11 12:53:00,4.12657,4.1276,4.11749,4.12171,6010000.0
2009-11-11 12:54:00,4.12699,4.12821,4.11737,4.12821,5250000.0
2009-11-11 12:55:00,4.12815,4.12867,4.12143,4.12534,4890000.0
2009-11-11 12:56:00,4.13005,4.13005,4.12331,4.12911,6380000.0
2009-11-11 12:57:00,4.1282,4.12971,4.12366,4.12366,5630000.0
2009-11-11 12:58:00,4.12553,4.12779,4.12258,4.1226,6770000.0
2009-11-11 12:59:00,4.12636,4.13186,4.12012,4.12375,7130000.0
2009-11-11 13:00:00,4.12762,4.12762,4.11747,4.12522,11250000.0
2009-11-11 13:01:00,4.12318,4.12847,4.12318,4.12814,7140000.0
2009-11-11 13:02:00,4.128,4.12939,4.11847,4.11884,14270000.0
2009-11-11 13:03:00,4.12857,4.12857,4.12348,4.12744,5630000.0
2009-11-11 13:04:00,4.12705,4.12962,4.11782,4.12903,4880000.0
2009-11-11 13:05:00,4.12669,4.12731,4.11568,4.12313,8640000.0
2009-11-11 13:06:00,4.12183,4.129,4.117,4.12555,9760000.0
2009-11-11 13:07:00,4.12983,4.12996,4.12412,4.12857,7880000.0
2009-11-11 13:08:00,4.12992,4.13048,4.12292,4.12861,15390000.0
2009-11-11 13:09:00,4.1276,4.12956,4.12603,4.12755,6750000.0
2009-11-11 13:10:00,4.12996,4.13022,4.11921,4.13022,7890000.0
2009-11-11 13:11:00,4.12259,4.1306,4.12259,4.12952,5250000.0
2009-11-11 13:12:00,4.12669,4.1321,4.12436,4.1284,10130000.0
2009-11-11 13:13:00,4.13194,4.13346,4.12546,4.12724,6000000.0
2009-11-11 13:14:00,4.13113,4.1335,4.12652,4.12888,5630000.0
2009-11-11 13:15:00,4.12886,4.13473,4.12399,4.13338,57810000.0
2009-11-11 13:16:00,4.1312,4.13607,4.1312,4.13607,6010000.0
2009-11-11 13:17:00,4.1303,4.13414,4.11998,4.12332,10510000.0
2009-11-11 13:18:00,4.13484,4.1349,4.12498,4.1349,8250000.0
2009-11-11 13:19:00,4.13515,4.13565,4.12889,4.12899,6000000.0
2009-11-11 13:20:00,4.13061,4.13574,4.13061,4.13387,6380000.0
2009-11-11 13:21:00,4.1332,4.13342,4.12366,4.12631,7510000.0
2009-11-11 13:22:00,4.13444,4.13444,4.12117,4.12117,7130000.0
2009-11-11 13:23:00,4.12804,4.13325,4.12804,4.13009,6380000.0
2009-11-11 13:24:00,4.13277,4.13277,4.12546,4.13024,4890000.0
2009-11-11 13:25:00,4.1304,4.13156,4.12182,4.13023,10520000.0
2009-11-11 13:26:00,4.13077,4.13252,4.1222,4.1305,7130000.0
2009-11-11 13:27:00,4.13068,4.13253,4.12641,4.12648,5260000.0
2009-11-11 13:28:00,4.12952,4.13144,4.124,4.12997,6760000.0
2009-11-11 13:29:00,4.12508,4.13098,4.1234,4.13051,4880000.0
2009-11-11 13:30:00,4.1328,4.1328,4.12515,4.13186,6010000.0
2009-11-11 13:31:00,4.12834,4.13006,4.1231,4.12587,8250000.0
2009-11-11 13:32:00,4.13175,4.13407,4.1265,4.12833,10510000.0
2009-11-11 13:33:00,4.13241,4.13299,4.12894,4.1304,8250000.0
2009-11-11 13:34:00,4.13344,4.13577,4.125,4.13042,13510000.0
2009-11-11 13:35:00,4.13189,4.13359,4.12373,4.13359,6750000.0
2009-11-11 13:36:00,4.13151,4.13351,4.1211,4.1332,6380000.0
2009-11-11 13:37:00,4.13248,4.13386,4.12788,4.12788,5630000.0
2009-11-11 13:38:00,4.13401,4.13413,4.1249,4.13283,5250000.0
2009-11-11 13:39:00,4.13127,4.1378,4.12698,4.13086,6020000.0
2009-11-11 13:40:00,4.12938,4.13602,4.12578,4.1261,7130000.0
2009-11-11 13:41:00,4.12602,4.13559,4.12602,4.13067,6750000.0
2009-11-11 13:42:00,4.13081,4.13529,4.12941,4.13359,5250000.0
2009-11-11 13:43:00,4.1336,4.13757,4.12651,4.12651,6010000.0
2009-11-11 13:44:00,4.13097,4.13444,4.13097,4.1329,5630000.0
2009-11-11 13:45:00,4.13572,4.13655,4.12678,4.13216,15380000.0
2009-11-11 13:46:00,4.13343,4.13343,4.12778,4.1303,7880000.0
2009-11-11 13:47:00,4.13394,4.13435,4.12332,4.13299,8250000.0
2009-11-11 13:48:00,4.13404,4.13404,4.1306,4.13164,4880000.0
2009-11-11 13:49:00,4.128,4.13295,4.12622,4.12622,6010000.0
2009-11-11 13:50:00,4.13169,4.13169,4.12543,4.1311,11250000.0
2009-11-11 13:51:00,4.12997,4.13267,4.1277,4.12993,6380000.0
2009-11-11 13:52:00,4.12202,4.13208,4.12202,4.1286,9380000.0
2009-11-11 13:53:00,4.12286,4.12847,4.11715,4.12191,6010000.0
2009-11-11 13:54:00,4.12671,4.12929,4.12221,4.12844,13520000.0
2009-11-11 13:55:00,4.12523,4.12987,4.12419,4.12781,5260000.0
2009-11-11 13:56:00,4.12896,4.12898,4.11854,4.11854,5630000.0
2009-11-11 13:57:00,4.12353,4.1279,4.12068,4.12121,7510000.0
2009-11-11 13:58:00,4.12687,4.12867,4.11709,4.12377,7130000.0
2009-11-11 13:59:00,4.12766,4.12984,4.1191,4.12572,7130000.0
2009-11-11 14:00:00,4.12551,4.12995,4.1201,4.12698,9380000.0
2009-11-11 14:01:00,4.12548,4.13019,4.12427,4.12835,6770000.0
2009-11-11 14:02:00,4.12173,4.13035,4.12173,4.12893,5630000.0
2009-11-11 14:03:00,4.126,4.12885,4.12422,4.12422,5260000.0
2009-11-11 14:04:00,4.12855,4.12934,4.11876,4.11876,7520000.0
2009-11-11 14:05:00,4.12222,4.12958,4.11869,4.12146,10140000.0
2009-11-11 14:06:00,4.12668,4.1274,4.11094,4.12621,7880000.0
2009-11-11 14:07:00,4.12771,4.12854,4.12186,4.12186,5260000.0
2009-11-11 14:08:00,4.12725,4.12935,4.12103,4.12258,7500000.0
2009-11-11 14:09:00,4.12514,4.12908,4.1218,4.12812,7500000.0
2009-11-11 14:10:00,4.12513,4.1277,4.12241,4.12678,6000000.0
2009-11-11 14:11:00,4.12698,4.12814,4.12087,4.12638,13130000.0
2009-11-11 14:12:00,4.1171,4.1273,4.11365,4.12308,12380000.0
2009-11-11 14:13:00,4.12454,4.1273,4.11969,4.12611,7880000.0
2009-11-11 14:14:00,4.12122,4.12763,4.1159,4.12217,9760000.0
2009-11-11 14:15:00,4.12783,4.12983,4.1169,4.12109,9750000.0
2009-11-11 14:16:00,4.12641,4.12641,4.12265,4.12368,6750000.0
2009-11-11 14:17:00,4.12155,4.12706,4.11936,4.12477,6760000.0
2009-11-11 14:18:00,4.12335,4.12569,4.12171,4.12438,7140000.0
2009-11-11 14:19:00,4.12328,4.12481,4.12158,4.12481,6750000.0
2009-11-11 14:20:00,4.1249,4.12685,4.12096,4.1235,8250000.0
2009-11-11 14:21:00,4.12514,4.12514,4.12249,4.12444,5630000.0
2009-11-11 14:22:00,4.12449,4.12582,4.12247,4.12296,4880000.0
2009-11-11 14:23:00,4.12455,4.12619,4.11665,4.12489,6000000.0
2009-11-11 14:24:00,4.12187,4.12435,4.12097,4.12364,6380000.0
2009-11-11 14:25:00,4.1234,4.12587,4.11974,4.12587,4880000.0
2009-11-11 14:26:00,4.12415,4.12644,4.1208,4.12493,9380000.0
2009-11-11 14:27:00,4.12345,4.12415,4.11898,4.12257,7520000.0
2009-11-11 14:28:00,4.11868,4.12433,4.11868,4.12329,4880000.0
2009-11-11 14:29:00,4.12249,4.12411,4.11799,4.12254,6760000.0
2009-11-11 14:30:00,4.12198,4.12323,4.1153,4.12307,15010000.0
2009-11-11 14:31:00,4.12145,4.12657,4.11812,4.11812,6380000.0
2009-11-11 14:32:00,4.12312,4.12557,4.11931,4.12448,5250000.0
2009-11-11 14:33:00,4.12051,4.12758,4.12017,4.12329,7130000.0
2009-11-11 14:34:00,4.12258,4.12441,4.11936,4.12427,4890000.0
2009-11-11 14:35:00,4.11893,4.12212,4.11179,4.12212,5270000.0
2009-11-11 14:36:00,4.12288,4.12331,4.1124,4.12154,7130000.0
2009-11-11 14:37:00,4.1226,4.12379,4.11806,4.12009,5630000.0
2009-11-11 14:38:00,4.12041,4.12252,4.11304,4.12143,6760000.0
2009-11-11 14:39:00,4.1185,4.12156,4.1185,4.12118,4890000.0
2009-11-11 14:40:00,4.12096,4.12096,4.11419,4.1197,4880000.0
2009-11-11 14:41:00,4.11584,4.12009,4.11033,4.11033,4510000.0
2009-11-11 14:42:00,4.11929,4.12129,4.116,4.1205,4880000.0
2009-11-11 14:43:00,4.12028,4.12028,4.10825,4.10825,7890000.0
2009-11-11 14:44:00,4.11013,4.11914,4.1067,4.11625,6380000.0
2009-11-11 14:45:00,4.11876,4.11939,4.10608,4.11424,16510000.0
2009-11-11 14:46:00,4.11401,4.11824,4.11105,4.11824,5250000.0
2009-11-11 14:47:00,4.11766,4.11797,4.11328,4.11634,6010000.0
2009-11-11 14:48:00,4.10642,4.1183,4.10642,4.11737,5250000.0
2009-11-11 14:49:00,4.11839,4.11891,4.11286,4.1184,6380000.0
2009-11-11 14:50:00,4.11473,4.11791,4.10806,4.11744,7880000.0
2009-11-11 14:51:00,4.12055,4.12318,4.11314,4.11822,13890000.0
2009-11-11 14:52:00,4.11821,4.12026,4.11095,4.11943,4880000.0
2009-11-11 14:53:00,4.11841,4.11875,4.10916,4.1174,6000000.0
2009-11-11 14:54:00,4.11673,4.11825,4.10806,4.11113,6380000.0
2009-11-11 14:55:00,4.11859,4.11859,4.11096,4.11656,5630000.0
2009-11-11 14:56:00,4.11655,4.11808,4.10806,4.11549,6780000.0
2009-11-11 14:57:00,4.11628,4.11792,4.11078,4.11078,7500000.0
2009-11-11 14:58:00,4.11534,4.11815,4.11361,4.1153,6000000.0
2009-11-11 14:59:00,4.10733,4.11854,4.10733,4.11615,6760000.0
2009-11-11 15:00:00,4.11285,4.11804,4.10857,4.10899,8260000.0
2009-11-11 15:01:00,4.11555,4.11958,4.11132,4.1152,4140000.0
2009-11-11 15:02:00,4.11448,4.11863,4.10758,4.10758,6000000.0
2009-11-11 15:03:00,4.11433,4.11951,4.10851,4.11631,6000000.0
2009-11-11 15:04:00,4.10897,4.11997,4.10897,4.11765,9010000.0
2009-11-11 15:05:00,4.11901,4.11901,4.10711,4.11619,14260000.0
2009-11-11 15:06:00,4.11465,4.1187,4.11343,4.11376,5630000.0
2009-11-11 15:07:00,4.11424,4.11899,4.11284,4.11777,10140000.0
2009-11-11 15:08:00,4.11854,4.11985,4.10825,4.11682,6390000.0
2009-11-11 15:09:00,4.11618,4.11618,4.11017,4.11547,6010000.0
2009-11-11 15:10:00,4.10987,4.11573,4.1058,4.10961,6380000.0
2009-11-11 15:11:00,4.1154,4.11652,4.10317,4.11446,15020000.0
2009-11-11 15:12:00,4.1151,4.1151,4.10699,4.11386,8640000.0
2009-11-11 15:13:00,4.11438,4.11708,4.10969,4.11443,5250000.0
2009-11-11 15:14:00,4.11726,4.11878,4.10845,4.11764,13890000.0
2009-11-11 15:15:00,4.11347,4.12029,4.11236,4.11868,5640000.0
2009-11-11 15:16:00,4.1181,4.11966,4.11349,4.11639,8250000.0
2009-11-11 15:17:00,4.11837,4.11842,4.1071,4.11744,5630000.0
2009-11-11 15:18:00,4.11686,4.11878,4.10842,4.10842,6390000.0
2009-11-11 15:19:00,4.11883,4.11883,4.11278,4.11781,5630000.0
2009-11-11 15:20:00,4.10927,4.11835,4.10902,4.11746,6380000.0
2009-11-11 15:21:00,4.10875,4.11693,4.10875,4.11349,6380000.0
2009-11-11 15:22:00,4.10862,4.11869,4.10862,4.10876,7880000.0
2009-11-11 15:23:00,4.11855,4.11855,4.11129,4.11341,5260000.0
2009-11-11 15:24:00,4.11818,4.11823,4.1076,4.1076,6380000.0
2009-11-11 15:25:00,4.11184,4.11922,4.11184,4.11803,6750000.0
2009-11-11 15:26:00,4.1201,4.12089,4.11831,4.12025,6760000.0
2009-11-11 15:27:00,4.11466,4.11931,4.10862,4.11372,4880000.0
2009-11-11 15:28:00,4.12008,4.12063,4.10926,4.11799,5630000.0
2009-11-11 15:29:00,4.11572,4.121,4.11056,4.11965,10510000.0
2009-11-11 15:30:00,4.12041,4.12084,4.11154,4.12084,7880000.0
2009-11-11 15:31:00,4.12087,4.12581,4.11593,4.11593,7510000.0
2009-11-11 15:32:00,4.12253,4.1229,4.11472,4.12119,9380000.0
2009-11-11 15:33:00,4.12244,4.12339,4.11653,4.12021,6010000.0
2009-11-11 15:34:00,4.12018,4.12263,4.11787,4.11825,5260000.0
2009-11-11 15:35:00,4.11915,4.12287,4.11915,4.12157,4510000.0
2009-11-11 15:36:00,4.12116,4.12518,4.11446,4.11846,5640000.0
2009-11-11 15:37:00,4.1215,4.12545,4.12,4.1246,6380000.0
2009-11-11 15:38:00,4.12285,4.12347,4.11808,4.11808,4880000.0
2009-11-11 15:39:00,4.1239,4.12631,4.11956,4.12631,12390000.0
2009-11-11 15:40:00,4.1276,4.12785,4.11274,4.12504,7510000.0
2009-11-11 15:41:00,4.12847,4.13205,4.12243,4.12341,9020000.0
2009-11-11 15:42:00,4.12294,4.12786,4.11676,4.11858,6010000.0
2009-11-11 15:43:00,4.12594,4.12681,4.11873,4.11873,6760000.0
2009-11-11 15:44:00,4.12386,4.12752,4.11782,4.11863,17640000.0
2009-11-11 15:45:00,4.1236,4.12727,4.11481,4.12396,16510000.0
2009-11-11 15:46:00,4.12536,4.12536,4.11545,4.12152,7890000.0
2009-11-11 15:47:00,4.12301,4.12301,4.11639,4.11783,7500000.0
2009-11-11 15:48:00,4.12407,4.12448,4.11691,4.12021,6010000.0
2009-11-11 15:49:00,4.12462,4.12617,4.1202,4.12617,6750000.0
2009-11-11 15:50:00,4.11938,4.12526,4.11938,4.12343,7510000.0
2009-11-11 15:51:00,4.12013,4.12617,4.11441,4.12493,5250000.0
2009-11-11 15:52:00,4.12537,4.12595,4.12019,4.1234,7500000.0
2009-11-11 15:53:00,4.11755,4.1258,4.11664,4.12361,11630000.0
2009-11-11 15:54:00,4.11951,4.12552,4.11459,4.12457,6380000.0
2009-11-11 15:55:00,4.12139,4.12509,4.11507,4.12131,6010000.0
2009-11-11 15:56:00,4.12363,4.12396,4.11391,4.116,8250000.0
2009-11-11 15:57:00,4.12442,4.12617,4.11512,4.12227,16140000.0
2009-11-11 15:58:00,4.12492,4.12492,4.1157,4.1236,9750000.0
2009-11-11 15:59:00,4.11856,4.12573,4.11565,4.1207,9390000.0
2009-11-11 16:00:00,4.12332,4.12783,4.12141,4.12141,6000000.0
2009-11-11 16:01:00,4.12469,4.12615,4.12296,4.12546,4890000.0
2009-11-11 16:02:00,4.12431,4.12452,4.11767,4.12241,4880000.0
2009-11-11 16:03:00,4.12398,4.12631,4.11769,4.12193,9760000.0
2009-11-11 16:04:00,4.12265,4.12265,4.11533,4.12008,5630000.0
2009-11-11 16:05:00,4.11833,4.12073,4.11558,4.11994,5250000.0
2009-11-11 16:06:00,4.1129,4.11791,4.10921,4.11791,7130000.0
2009-11-11 16:07:00,4.11829,4.11829,4.11384,4.11806,6000000.0
2009-11-11 16:08:00,4.11839,4.12095,4.11469,4.11808,8260000.0
2009-11-11 16:09:00,4.11948,4.12009,4.11561,4.11998,5630000.0
2009-11-11 16:10:00,4.10785,4.1181,4.10507,4.1181,6000000.0
2009-11-11 16:11:00,4.11934,4.11934,4.10853,4.10853,6380000.0
2009-11-11 16:12:00,4.11745,4.12135,4.1081,4.12047,5250000.0
2009-11-11 16:13:00,4.11876,4.11876,4.10599,4.10727,7880000.0
2009-11-11 16:14:00,4.11058,4.12166,4.11058,4.11222,7130000.0
2009-11-11 16:15:00,4.12194,4.12509,4.1111,4.11938,13520000.0
2009-11-11 16:16:00,4.11918,4.11931,4.10938,4.11907,11260000.0
2009-11-11 16:17:00,4.1191,4.12038,4.11327,4.11761,4880000.0
2009-11-11 16:18:00,4.11927,4.12166,4.11182,4.11182,4880000.0
2009-11-11 16:19:00,4.12049,4.12216,4.11887,4.12176,7140000.0
2009-11-11 16:20:00,4.11838,4.12262,4.11299,4.11299,5250000.0
2009-11-11 16:21:00,4.11621,4.123,4.11567,4.11855,7880000.0
2009-11-11 16:22:00,4.11816,4.12584,4.1137,4.12431,10140000.0
2009-11-11 16:23:00,4.12253,4.12368,4.11428,4.12017,12380000.0
2009-11-11 16:24:00,4.11898,4.12249,4.11729,4.1181,6770000.0
2009-11-11 16:25:00,4.12088,4.12342,4.11256,4.12342,5250000.0
2009-11-11 16:26:00,4.1173,4.12324,4.11069,4.12176,9010000.0
2009-11-11 16:27:00,4.11723,4.1219,4.11723,4.12156,5640000.0
2009-11-11 16:28:00,4.12023,4.12333,4.11278,4.12227,7130000.0
2009-11-11 16:29:00,4.1136,4.12107,4.11083,4.12107,12020000.0
2009-11-11 16:30:00,4.11496,4.12039,4.11496,4.11979,4880000.0
2009-11-11 16:31:00,4.12001,4.12001,4.11286,4.1181,5260000.0
2009-11-11 16:32:00,4.1189,4.12015,4.11695,4.11695,7510000.0
2009-11-11 16:33:00,4.11577,4.12015,4.11113,4.11852,6760000.0
2009-11-11 16:34:00,4.12144,4.12184,4.11185,4.11834,5650000.0
2009-11-11 16:35:00,4.11815,4.12147,4.1158,4.1213,4510000.0
2009-11-11 16:36:00,4.12238,4.12293,4.1173,4.1173,4880000.0
2009-11-11 16:37:00,4.12348,4.12348,4.11795,4.122,9010000.0
2009-11-11 16:38:00,4.11278,4.12211,4.11278,4.11652,6750000.0
2009-11-11 16:39:00,4.116,4.12184,4.11544,4.11972,6760000.0
2009-11-11 16:40:00,4.11785,4.12431,4.11321,4.11727,10890000.0
2009-11-11 16:41:00,4.12409,4.12512,4.11252,4.11895,7500000.0
2009-11-11 16:42:00,4.12233,4.12402,4.11982,4.12398,8630000.0
2009-11-11 16:43:00,4.11779,4.12312,4.11726,4.1218,4880000.0
2009-11-11 16:44:00,4.12316,4.12316,4.11279,4.12219,6760000.0
2009-11-11 16:45:00,4.12353,4.12358,4.11223,4.11223,6760000.0
2009-11-11 16:46:00,4.12365,4.12462,4.11531,4.12002,5630000.0
2009-11-11 16:47:00,4.12718,4.1274,4.1171,4.12572,7880000.0
2009-11-11 16:48:00,4.12465,4.12465,4.11453,4.11741,6020000.0
2009-11-11 16:49:00,4.12556,4.12799,4.11908,4.12799,11260000.0
2009-11-11 16:50:00,4.12712,4.12782,4.11883,4.12397,8650000.0
2009-11-11 16:51:00,4.12403,4.12663,4.12035,4.12627,5630000.0
2009-11-11 16:52:00,4.12614,4.12808,4.11901,4.12685,7500000.0
2009-11-11 16:53:00,4.12712,4.1294,4.12214,4.12214,6380000.0
2009-11-11 16:54:00,4.12666,4.12959,4.12182,4.12753,9000000.0
2009-11-11 16:55:00,4.12534,4.12654,4.12037,4.12272,4510000.0
2009-11-11 16:56:00,4.12367,4.12414,4.11474,4.12414,4510000.0
2009-11-11 16:57:00,4.1223,4.12521,4.11952,4.11952,6760000.0
2009-11-11 16:58:00,4.1235,4.1235,4.11964,4.12216,5630000.0
2009-11-11 16:59:00,4.12182,4.12319,4.11243,4.12139,5630000.0
2009-11-11 17:00:00,4.12299,4.12339,4.11394,4.11963,13140000.0
2009-11-11 17:01:00,4.11902,4.12087,4.11395,4.11955,5640000.0
2009-11-11 17:02:00,4.11715,4.11934,4.10934,4.11278,5630000.0
2009-11-11 17:03:00,4.12086,4.12154,4.11624,4.12037,6010000.0
2009-11-11 17:04:00,4.1161,4.12158,4.11004,4.11618,10900000.0
2009-11-11 17:05:00,4.12048,4.12126,4.11019,4.11499,6750000.0
2009-11-11 17:06:00,4.12043,4.12267,4.11205,4.11727,4140000.0
2009-11-11 17:07:00,4.11974,4.12127,4.11315,4.11914,14660000.0
2009-11-11 17:08:00,4.11277,4.12009,4.10911,4.11512,5630000.0
2009-11-11 17:09:00,4.11978,4.12097,4.10655,4.11726,8260000.0
2009-11-11 17:10:00,4.12168,4.12583,4.11387,4.11892,12760000.0
2009-11-11 17:11:00,4.11865,4.12525,4.11672,4.11827,18010000.0
2009-11-11 17:12:00,4.1207,4.12282,4.11142,4.12111,10150000.0
2009-11-11 17:13:00,4.11081,4.12259,4.11081,4.12206,5640000.0
2009-11-11 17:14:00,4.11746,4.12447,4.1173,4.11955,7130000.0
2009-11-11 17:15:00,4.11809,4.12274,4.10932,4.10932,10900000.0
2009-11-11 17:16:00,4.11724,4.12188,4.1137,4.11593,7130000.0
2009-11-11 17:17:00,4.1133,4.12028,4.1133,4.12006,8630000.0
2009-11-11 17:18:00,4.11894,4.12092,4.10829,4.11989,7130000.0
2009-11-11 17:19:00,4.1208,4.1208,4.10853,4.11376,6380000.0
2009-11-11 17:20:00,4.11237,4.12101,4.11237,4.1169,6750000.0
2009-11-11 17:21:00,4.11341,4.1219,4.11003,4.11003,6380000.0
2009-11-11 17:22:00,4.11781,4.12304,4.11187,4.12083,13890000.0
2009-11-11 17:23:00,4.12254,4.12254,4.11548,4.12171,7880000.0
2009-11-11 17:24:00,4.11768,4.12188,4.11588,4.11999,6000000.0
2009-11-11 17:25:00,4.12142,4.12257,4.11323,4.12055,5630000.0
2009-11-11 17:26:00,4.1191,4.12313,4.1169,4.12231,11270000.0
2009-11-11 17:27:00,4.12098,4.12269,4.11477,4.12066,11280000.0
2009-11-11 17:28:00,4.11125,4.12274,4.11125,4.12,6760000.0
2009-11-11 17:29:00,4.11419,4.12378,4.10982,4.12,6000000.0
2009-11-11 17:30:00,4.12329,4.12376,4.11009,4.12053,12000000.0
2009-11-11 17:31:00,4.11988,4.12429,4.11687,4.12103,12770000.0
2009-11-11 17:32:00,4.12218,4.12439,4.12188,4.12297,5630000.0
2009-11-11 17:33:00,4.11839,4.1243,4.11302,4.12363,11270000.0
2009-11-11 17:34:00,4.12292,4.12572,4.11572,4.11839,16890000.0
2009-11-11 17:35:00,4.1244,4.12506,4.11971,4.12375,7510000.0
2009-11-11 17:36:00,4.12556,4.12556,4.11892,4.11892,7500000.0
2009-11-11 17:37:00,4.12555,4.126,4.12125,4.12418,6000000.0
2009-11-11 17:38:00,4.11965,4.12599,4.11537,4.12596,4880000.0
2009-11-11 17:39:00,4.1207,4.12606,4.1207,4.12124,7880000.0
2009-11-11 17:40:00,4.11981,4.12488,4.11842,4.12453,6760000.0
2009-11-11 17:41:00,4.1252,4.1252,4.11999,4.12355,5630000.0
2009-11-11 17:42:00,4.11604,4.12787,4.11604,4.12251,7130000.0
2009-11-11 17:43:00,4.12613,4.12681,4.11844,4.11844,6380000.0
2009-11-11 17:44:00,4.12242,4.13021,4.12208,4.13021,7510000.0
2009-11-11 17:45:00,4.12986,4.12986,4.12006,4.12732,10130000.0
2009-11-11 17:46:00,4.12197,4.12807,4.11862,4.12683,9010000.0
2009-11-11 17:47:00,4.12869,4.1326,4.12431,4.12763,7880000.0
2009-11-11 17:48:00,4.1328,4.13291,4.12523,4.13047,6760000.0
2009-11-11 17:49:00,4.12898,4.13266,4.12062,4.12062,7510000.0
2009-11-11 17:50:00,4.12966,4.13266,4.12242,4.13046,6380000.0
2009-11-11 17:51:00,4.12836,4.13465,4.12327,4.12327,10880000.0
2009-11-11 17:52:00,4.13529,4.13529,4.12346,4.1325,5630000.0
2009-11-11 17:53:00,4.1335,4.13622,4.12841,4.13388,8640000.0
2009-11-11 17:54:00,4.13166,4.13702,4.1303,4.1303,6380000.0
2009-11-11 17:55:00,4.13567,4.13604,4.1271,4.13408,10900000.0
2009-11-11 17:56:00,4.1351,4.13715,4.1301,4.13382,6000000.0
2009-11-11 17:57:00,4.13428,4.13428,4.12618,4.13188,6760000.0
2009-11-11 17:58:00,4.13116,4.13376,4.12405,4.13376,8260000.0
2009-11-11 17:59:00,4.13292,4.13441,4.12671,4.13134,10890000.0
2009-11-11 18:00:00,4.12444,4.13023,4.1205,4.13007,6400000.0
2009-11-11 18:01:00,4.12895,4.13344,4.12628,4.12628,8250000.0
2009-11-11 18:02:00,4.1275,4.13207,4.12391,4.12998,8250000.0
2009-11-11 18:03:00,4.12966,4.13112,4.1196,4.12857,4880000.0
2009-11-11 18:04:00,4.13039,4.13044,4.12777,4.12777,6000000.0
2009-11-11 18:05:00,4.12879,4.13145,4.12398,4.12884,8260000.0
2009-11-11 18:06:00,4.12427,4.12894,4.12264,4.12773,8260000.0
2009-11-11 18:07:00,4.12462,4.12936,4.12267,4.12936,4510000.0
2009-11-11 18:08:00,4.13026,4.13143,4.1259,4.12803,8260000.0
2009-11-11 18:09:00,4.13088,4.13088,4.11917,4.12684,6000000.0
2009-11-11 18:10:00,4.12744,4.13057,4.12522,4.12954,11260000.0
2009-11-11 18:11:00,4.13164,4.13435,4.12534,4.12928,4880000.0
2009-11-11 18:12:00,4.13021,4.13402,4.12398,4.12823,4880000.0
2009-11-11 18:13:00,4.12814,4.13511,4.12411,4.12411,6000000.0
2009-11-11 18:14:00,4.12813,4.13544,4.12813,4.13168,6760000.0
2009-11-11 18:15:00,4.13098,4.13215,4.12146,4.12771,9380000.0
2009-11-11 18:16:00,4.13308,4.13583,4.12477,4.12477,7880000.0
2009-11-11 18:17:00,4.1331,4.13486,4.12908,4.13371,6380000.0
2009-11-11 18:18:00,4.13337,4.13774,4.12587,4.13062,6020000.0
2009-11-11 18:19:00,4.12959,4.13556,4.12959,4.13556,4890000.0
2009-11-11 18:20:00,4.13125,4.13644,4.13125,4.13369,6000000.0
2009-11-11 18:21:00,4.12507,4.13446,4.12507,4.13283,6760000.0
2009-11-11 18:22:00,4.12946,4.13254,4.12369,4.12864,6760000.0
2009-11-11 18:23:00,4.12139,4.13481,4.12139,4.12746,8640000.0
2009-11-11 18:24:00,4.12922,4.13066,4.12086,4.12686,9760000.0
2009-11-11 18:25:00,4.12951,4.13155,4.12694,4.13013,6760000.0
2009-11-11 18:26:00,4.13178,4.13365,4.12336,4.1277,5630000.0
2009-11-11 18:27:00,4.1295,4.13302,4.12239,4.12746,9390000.0
2009-11-11 18:28:00,4.13318,4.13329,4.12787,4.13013,7130000.0
2009-11-11 18:29:00,4.12704,4.13068,4.12084,4.12843,4880000.0
2009-11-11 18:30:00,4.12886,4.13368,4.12374,4.12374,9000000.0
2009-11-11 18:31:00,4.12942,4.13449,4.1255,4.13265,8250000.0
2009-11-11 18:32:00,4.12549,4.13379,4.12549,4.13096,9760000.0
2009-11-11 18:33:00,4.12742,4.1352,4.12193,4.13148,9390000.0
2009-11-11 18:34:00,4.13233,4.13233,4.12599,4.13092,6750000.0
2009-11-11 18:35:00,4.1261,4.13266,4.1238,4.12786,12760000.0
2009-11-11 18:36:00,4.13157,4.13354,4.128,4.12976,8630000.0
2009-11-11 18:37:00,4.13304,4.13469,4.13002,4.13273,6380000.0
2009-11-11 18:38:00,4.13267,4.13434,4.12723,4.12777,9380000.0
2009-11-11 18:39:00,4.13024,4.13239,4.12012,4.13239,7510000.0
2009-11-11 18:40:00,4.13458,4.13491,4.12702,4.13335,8270000.0
2009-11-11 18:41:00,4.12875,4.134,4.12708,4.1295,7130000.0
2009-11-11 18:42:00,4.13031,4.1355,4.12841,4.13509,8260000.0
2009-11-11 18:43:00,4.13281,4.1359,4.12977,4.13175,7140000.0
2009-11-11 18:44:00,4.13514,4.13514,4.12908,4.13351,6010000.0
2009-11-11 18:45:00,4.13053,4.13568,4.12762,4.13447,6010000.0
2009-11-11 18:46:00,4.12933,4.13475,4.12551,4.1343,5640000.0
2009-11-11 18:47:00,4.13423,4.13528,4.12866,4.13244,8250000.0
2009-11-11 18:48:00,4.13375,4.13515,4.13017,4.13481,4510000.0
2009-11-11 18:49:00,4.13428,4.13665,4.12846,4.13499,7130000.0
2009-11-11 18:50:00,4.1299,4.1348,4.12914,4.13469,7140000.0
2009-11-11 18:51:00,4.13378,4.13382,4.12702,4.12983,6010000.0
2009-11-11 18:52:00,4.13044,4.13445,4.12927,4.13029,7130000.0
2009-11-11 18:53:00,4.13406,4.13466,4.12337,4.13322,7510000.0
2009-11-11 18:54:00,4.1348,4.13632,4.12626,4.13632,7880000.0
2009-11-11 18:55:00,4.1352,4.13571,4.12331,4.1335,10130000.0
2009-11-11 18:56:00,4.13397,4.1347,4.12652,4.13069,7510000.0
2009-11-11 18:57:00,4.13398,4.136,4.126,4.13321,6760000.0
2009-11-11 18:58:00,4.12615,4.13246,4.1209,4.1292,7880000.0
2009-11-11 18:59:00,4.12824,4.13555,4.12314,4.12986,7130000.0
2009-11-11 19:00:00,4.13542,4.13563,4.12552,4.13216,5630000.0
2009-11-11 19:01:00,4.13494,4.13619,4.13007,4.13409,4880000.0
2009-11-11 19:02:00,4.13449,4.13538,4.1228,4.13536,12380000.0
2009-11-11 19:03:00,4.135,4.135,4.1229,4.1229,6390000.0
2009-11-11 19:04:00,4.13646,4.13796,4.131,4.13103,11630000.0
2009-11-11 19:05:00,4.13615,4.13985,4.12842,4.13486,8630000.0
2009-11-11 19:06:00,4.13595,4.13595,4.13021,4.13553,7890000.0
2009-11-11 19:07:00,4.13522,4.13595,4.12421,4.13141,6380000.0
2009-11-11 19:08:00,4.13481,4.13481,4.12448,4.12448,5250000.0
2009-11-11 19:09:00,4.13152,4.13518,4.12544,4.12544,5630000.0
2009-11-11 19:10:00,4.13579,4.13579,4.12913,4.13405,6760000.0
2009-11-11 19:11:00,4.13179,4.13845,4.13179,4.13554,4510000.0
2009-11-11 19:12:00,4.13677,4.13757,4.12755,4.13724,7130000.0
2009-11-11 19:13:00,4.13167,4.13799,4.13051,4.13579,4880000.0
2009-11-11 19:14:00,4.12804,4.13586,4.12804,4.13255,7500000.0
2009-11-11 19:15:00,4.13801,4.13872,4.13176,4.13712,6380000.0
2009-11-11 19:16:00,4.13562,4.13864,4.1279,4.13854,9020000.0
2009-11-11 19:17:00,4.13645,4.14095,4.12857,4.13588,7880000.0
2009-11-11 19:18:00,4.13694,4.13748,4.12508,4.13516,5630000.0
2009-11-11 19:19:00,4.13657,4.13793,4.13282,4.13282,4880000.0
2009-11-11 19:20:00,4.13735,4.13827,4.1343,4.13794,5250000.0
2009-11-11 19:21:00,4.13452,4.13819,4.12672,4.13277,9010000.0
2009-11-11 19:22:00,4.13603,4.13943,4.12972,4.12972,5250000.0
2009-11-11 19:23:00,4.13573,4.13836,4.12596,4.12908,7880000.0
2009-11-11 19:24:00,4.12917,4.13781,4.12653,4.13308,12010000.0
2009-11-11 19:25:00,4.13528,4.13878,4.12594,4.12737,8270000.0
2009-11-11 19:26:00,4.13814,4.13893,4.12933,4.13797,5250000.0
2009-11-11 19:27:00,4.13812,4.14095,4.12903,4.13113,4880000.0
2009-11-11 19:28:00,4.1389,4.1389,4.13196,4.13422,5630000.0
2009-11-11 19:29:00,4.13796,4.1403,4.13028,4.13729,7130000.0
2009-11-11 19:30:00,4.12893,4.14439,4.12893,4.13392,8260000.0
2009-11-11 19:31:00,4.13797,4.14017,4.132,4.13688,6020000.0
2009-11-11 19:32:00,4.13813,4.13834,4.13056,4.13056,5250000.0
2009-11-11 19:33:00,4.13709,4.13767,4.12389,4.13434,6760000.0
2009-11-11 19:34:00,4.1289,4.1367,4.1289,4.1367,5260000.0
2009-11-11 19:35:00,4.12819,4.13388,4.12819,4.13388,5250000.0
2009-11-11 19:36:00,4.13391,4.13425,4.12524,4.12524,7880000.0
2009-11-11 19:37:00,4.13518,4.13518,4.12954,4.13116,5260000.0
2009-11-11 19:38:00,4.12404,4.13452,4.12404,4.13452,5250000.0
2009-11-11 19:39:00,4.13496,4.13829,4.12861,4.12861,8260000.0
2009-11-11 19:40:00,4.13489,4.13489,4.12366,4.13368,8250000.0
2009-11-11 19:41:00,4.13202,4.13293,4.12273,4.12572,6380000.0
2009-11-11 19:42:00,4.12945,4.1328,4.1269,4.13133,7130000.0
2009-11-11 19:43:00,4.12876,4.13757,4.12664,4.13315,10520000.0
2009-11-11 19:44:00,4.12933,4.13424,4.12933,4.13332,5640000.0
2009-11-11 19:45:00,4.13028,4.13441,4.12286,4.12286,7130000.0
2009-11-11 19:46:00,4.12821,4.13588,4.12821,4.13365,6380000.0
2009-11-11 19:47:00,4.13183,4.13352,4.12677,4.12677,5630000.0
2009-11-11 19:48:00,4.13114,4.13375,4.12422,4.13117,6380000.0
2009-11-11 19:49:00,4.1283,4.13377,4.12433,4.13289,5630000.0
2009-11-11 19:50:00,4.13393,4.13393,4.12993,4.13372,6000000.0
2009-11-11 19:51:00,4.1337,4.1337,4.12908,4.13122,5630000.0
2009-11-11 19:52:00,4.12795,4.13289,4.12778,4.1309,6000000.0
2009-11-11 19:53:00,4.12345,4.13303,4.12345,4.13303,4880000.0
2009-11-11 19:54:00,4.12883,4.13573,4.12311,4.12985,5250000.0
2009-11-11 19:55:00,4.13474,4.13595,4.13004,4.13358,4510000.0
2009-11-11 19:56:00,4.13629,4.13758,4.13135,4.13135,6000000.0
2009-11-11 19:57:00,4.13497,4.13528,4.12953,4.1315,5630000.0
2009-11-11 19:58:00,4.13286,4.13413,4.12271,4.13354,6380000.0
2009-11-11 19:59:00,4.13002,4.13516,4.12494,4.13417,6380000.0
2009-11-11 20:00:00,4.13271,4.13375,4.12511,4.13267,5260000.0
2009-11-11 20:01:00,4.13406,4.13527,4.12546,4.12546,4890000.0
2009-11-11 20:02:00,4.1312,4.13368,4.1234,4.13085,4880000.0
2009-11-11 20:03:00,4.12703,4.13555,4.12573,4.12936,5260000.0
2009-11-11 20:04:00,4.1319,4.1336,4.12354,4.13258,5630000.0
2009-11-11 20:05:00,4.13216,4.13325,4.1236,4.13183,4880000.0
2009-11-11 20:06:00,4.13221,4.13323,4.12356,4.12967,7510000.0
2009-11-11 20:07:00,4.12953,4.13312,4.128,4.1322,5260000.0
2009-11-11 20:08:00,4.13014,4.1339,4.12464,4.13269,8630000.0
2009-11-11 20:09:00,4.13285,4.13285,4.12195,4.12885,6760000.0
2009-11-11 20:10:00,4.13289,4.13361,4.128,4.13231,5630000.0
2009-11-11 20:11:00,4.13252,4.13371,4.12383,4.1334,4890000.0
2009-11-11 20:12:00,4.13245,4.13443,4.12727,4.13142,7140000.0
2009-11-11 20:13:00,4.12266,4.13226,4.12266,4.13226,6010000.0
2009-11-11 20:14:00,4.13246,4.13246,4.1286,4.13068,5250000.0
2009-11-11 20:15:00,4.13118,4.13524,4.12373,4.12373,7510000.0
2009-11-11 20:16:00,4.1301,4.13582,4.1301,4.1326,5630000.0
2009-11-11 20:17:00,4.13433,4.13491,4.12437,4.12779,7140000.0
2009-11-11 20:18:00,4.13244,4.13702,4.13048,4.13094,6760000.0
2009-11-11 20:19:00,4.13491,4.13745,4.12741,4.13641,5250000.0
2009-11-11 20:20:00,4.13637,4.13637,4.13031,4.13606,7130000.0
2009-11-11 20:21:00,4.12696,4.13705,4.12696,4.13536,6380000.0
2009-11-11 20:22:00,4.13626,4.13626,4.12519,4.13063,5630000.0
2009-11-11 20:23:00,4.13465,4.13648,4.1297,4.13245,6010000.0
2009-11-11 20:24:00,4.13568,4.13612,4.13126,4.13402,6390000.0
2009-11-11 20:25:00,4.13554,4.13635,4.13133,4.1348,6000000.0
2009-11-11 20:26:00,4.13562,4.13717,4.12412,4.13091,6760000.0
2009-11-11 20:27:00,4.13404,4.13573,4.12728,4.13211,6380000.0
2009-11-11 20:28:00,4.1321,4.13251,4.13069,4.13149,4880000.0
2009-11-11 20:29:00,4.12628,4.13102,4.12116,4.12116,4140000.0
2009-11-11 20:30:00,4.12738,4.12986,4.12066,4.12428,6000000.0
2009-11-11 20:31:00,4.12726,4.13208,4.12726,4.12982,5630000.0
2009-11-11 20:32:00,4.12985,4.13106,4.12629,4.13106,5630000.0
2009-11-11 20:33:00,4.13326,4.13594,4.12413,4.1344,6010000.0
2009-11-11 20:34:00,4.13425,4.13526,4.12546,4.12546,4140000.0
2009-11-11 20:35:00,4.13292,4.13529,4.12878,4.12921,7880000.0
2009-11-11 20:36:00,4.13385,4.13403,4.12236,4.12943,4510000.0
2009-11-11 20:37:00,4.12489,4.13138,4.12394,4.12936,5630000.0
2009-11-11 20:38:00,4.13164,4.13237,4.12057,4.12917,7130000.0
2009-11-11 20:39:00,4.13025,4.13165,4.12303,4.12735,5260000.0
2009-11-11 20:40:00,4.13172,4.13236,4.13045,4.13045,4880000.0
2009-11-11 20:41:00,4.12861,4.13237,4.12083,4.12083,5250000.0
2009-11-11 20:42:00,4.13131,4.13335,4.12509,4.12576,4880000.0
2009-11-11 20:43:00,4.13219,4.13389,4.12352,4.12352,4520000.0
2009-11-11 20:44:00,4.12959,4.13505,4.1241,4.12926,4880000.0
2009-11-11 20:45:00,4.13347,4.13421,4.12825,4.1339,6000000.0
2009-11-11 20:46:00,4.13251,4.13577,4.12408,4.13084,5640000.0
2009-11-11 20:47:00,4.13202,4.13248,4.1227,4.13047,4510000.0
2009-11-11 20:48:00,4.13445,4.13445,4.12503,4.13025,5250000.0
2009-11-11 20:49:00,4.13356,4.13505,4.12999,4.13483,4880000.0
2009-11-11 20:50:00,4.13497,4.13497,4.12852,4.12852,6000000.0
2009-11-11 20:51:00,4.1242,4.1333,4.1242,4.1333,4510000.0
2009-11-11 20:52:00,4.13269,4.13385,4.12405,4.13385,6380000.0
2009-11-11 20:53:00,4.13321,4.13331,4.12495,4.12725,5250000.0
2009-11-11 20:54:00,4.13382,4.1345,4.13248,4.13298,5250000.0
2009-11-11 20:55:00,4.13272,4.13338,4.12879,4.13323,7500000.0
2009-11-11 20:56:00,4.13116,4.13411,4.12814,4.12814,5630000.0
2009-11-11 20:57:00,4.1332,4.13552,4.12263,4.1287,7880000.0
2009-11-11 20:58:00,4.13119,4.1326,4.12423,4.1304,7130000.0
2009-11-11 20:59:00,4.12859,4.13256,4.12326,4.12326,5250000.0
2009-11-11 21:00:00,4.13281,4.13449,4.12756,4.13307,6010000.0
2009-11-11 21:01:00,4.13178,4.13356,4.12639,4.12639,6000000.0
2009-11-11 21:02:00,4.12849,4.13381,4.1242,4.1284,5250000.0
2009-11-11 21:03:00,4.13393,4.13393,4.12398,4.13226,6000000.0
2009-11-11 21:04:00,4.13056,4.13297,4.12775,4.13297,5630000.0
2009-11-11 21:05:00,4.13067,4.13388,4.1303,4.13298,7890000.0
2009-11-11 21:06:00,4.13173,4.13314,4.12301,4.13188,6380000.0
2009-11-11 21:07:00,4.1321,4.13218,4.1268,4.127,4880000.0
2009-11-11 21:08:00,4.12846,4.13175,4.12846,4.13003,4880000.0
2009-11-11 21:09:00,4.12587,4.1347,4.12587,4.13153,5250000.0
2009-11-11 21:10:00,4.13218,4.13309,4.12737,4.12737,6760000.0
2009-11-11 21:11:00,4.13231,4.13356,4.12638,4.13301,6390000.0
2009-11-11 21:12:00,4.12906,4.13184,4.12534,4.13032,4510000.0
2009-11-11 21:13:00,4.13309,4.13405,4.12543,4.13331,6380000.0
2009-11-11 21:14:00,4.13322,4.13515,4.12457,4.12457,5250000.0
2009-11-11 21:15:00,4.13253,4.13402,4.12772,4.1297,6000000.0
2009-11-11 21:16:00,4.12817,4.13066,4.12334,4.12562,6390000.0
2009-11-11 21:17:00,4.132,4.13256,4.12336,4.13256,5250000.0
2009-11-11 21:18:00,4.13256,4.13318,4.12794,4.13113,7510000.0
2009-11-11 21:19:00,4.12614,4.13393,4.12614,4.13173,5250000.0
2009-11-11 21:20:00,4.13277,4.1331,4.12308,4.12308,7510000.0
2009-11-11 21:21:00,4.13157,4.13288,4.12146,4.13012,5640000.0
2009-11-11 21:22:00,4.13271,4.13334,4.12414,4.13334,6000000.0
2009-11-11 21:23:00,4.13262,4.13262,4.1234,4.1322,6380000.0
2009-11-11 21:24:00,4.12757,4.13313,4.12574,4.13206,5630000.0
2009-11-11 21:25:00,4.13153,4.13231,4.1271,4.1271,5260000.0
2009-11-11 21:26:00,4.12795,4.13393,4.12795,4.13149,4140000.0
2009-11-11 21:27:00,4.13167,4.13167,4.12337,4.13117,6000000.0
2009-11-11 21:28:00,4.13145,4.13296,4.12293,4.13296,7510000.0
2009-11-11 21:29:00,4.13133,4.13373,4.12373,4.13041,9000000.0
2009-11-11 21:30:00,4.13428,4.13428,4.12841,4.13269,5630000.0
2009-11-11 21:31:00,4.13178,4.13271,4.12798,4.12903,6750000.0
2009-11-11 21:32:00,4.12365,4.13562,4.12365,4.12619,6000000.0
2009-11-11 21:33:00,4.13048,4.13098,4.12613,4.13034,4520000.0
2009-11-11 21:34:00,4.12556,4.13225,4.12482,4.12558,5250000.0
2009-11-11 21:35:00,4.12851,4.13049,4.1243,4.12681,5630000.0
2009-11-11 21:36:00,4.12945,4.13086,4.12584,4.12941,6010000.0
2009-11-11 21:37:00,4.12945,4.13187,4.1245,4.13187,5630000.0
2009-11-11 21:38:00,4.13223,4.13347,4.1269,4.12808,5250000.0
2009-11-11 21:39:00,4.12204,4.13175,4.12204,4.1289,8250000.0
2009-11-11 21:40:00,4.12263,4.13222,4.12263,4.13186,5250000.0
2009-11-11 21:41:00,4.13297,4.13336,4.12335,4.12549,8260000.0
2009-11-11 21:42:00,4.12847,4.13299,4.12574,4.13272,7510000.0
2009-11-11 21:43:00,4.13134,4.13342,4.12779,4.12779,7130000.0
2009-11-11 21:44:00,4.12717,4.1312,4.12203,4.12203,5260000.0
2009-11-11 21:45:00,4.12821,4.1342,4.12821,4.13148,5250000.0
2009-11-11 21:46:00,4.13068,4.13328,4.1262,4.13213,4510000.0
2009-11-11 21:47:00,4.13321,4.13357,4.12478,4.1278,6000000.0
2009-11-11 21:48:00,4.13203,4.13333,4.12106,4.13089,6000000.0
2009-11-11 21:49:00,4.13353,4.13503,4.12503,4.13241,7510000.0
2009-11-11 21:50:00,4.12212,4.13426,4.12212,4.13056,6000000.0
2009-11-11 21:51:00,4.13229,4.13315,4.12401,4.13254,5260000.0
2009-11-11 21:52:00,4.13101,4.13212,4.12518,4.13137,6380000.0
2009-11-11 21:53:00,4.13259,4.13259,4.12475,4.12475,5250000.0
2009-11-11 21:54:00,4.12921,4.13391,4.12304,4.12762,5630000.0
2009-11-11 21:55:00,4.13277,4.13287,4.12986,4.13119,7510000.0
2009-11-11 21:56:00,4.13316,4.13498,4.12415,4.12789,8250000.0
2009-11-11 21:57:00,4.13146,4.13359,4.12562,4.12761,7140000.0
2009-11-11 21:58:00,4.13228,4.13366,4.12728,4.13247,6760000.0
2009-11-11 21:59:00,4.13012,4.13305,4.12434,4.12785,5630000.0
2009-11-11 22:00:00,4.12637,4.13188,4.12276,4.13116,7140000.0
2009-11-11 22:01:00,4.13115,4.13368,4.13018,4.13368,4880000.0
2009-11-11 22:02:00,4.12984,4.13068,4.12582,4.12657,7140000.0
2009-11-11 22:04:00,4.13219,4.13337,4.12548,4.13337,7510000.0
2009-11-11 22:05:00,4.12651,4.13381,4.1247,4.1247,8260000.0
2009-11-11 22:06:00,4.13147,4.13205,4.12661,4.13051,4880000.0
2009-11-11 22:07:00,4.13249,4.1341,4.12454,4.13008,4880000.0
2009-11-11 22:08:00,4.12777,4.13173,4.12131,4.12596,5260000.0
2009-11-11 22:09:00,4.13065,4.13158,4.12391,4.12981,4880000.0
2009-11-11 22:10:00,4.12307,4.13229,4.12216,4.13121,7500000.0
2009-11-11 22:11:00,4.13042,4.13127,4.12119,4.13044,6390000.0
2009-11-11 22:12:00,4.12872,4.13255,4.12434,4.13106,5630000.0
2009-11-11 22:13:00,4.13043,4.13333,4.12834,4.12991,7500000.0
2009-11-11 22:14:00,4.12938,4.13307,4.12319,4.12319,4880000.0
2009-11-11 22:15:00,4.13059,4.13059,4.12067,4.12721,5270000.0
2009-11-11 22:16:00,4.13095,4.13217,4.12141,4.12693,7130000.0
2009-11-11 22:17:00,4.13079,4.13353,4.12129,4.13353,7500000.0
2009-11-11 22:18:00,4.12992,4.13136,4.12271,4.12659,6380000.0
2009-11-11 22:19:00,4.12781,4.13273,4.12781,4.13162,6000000.0
2009-11-11 22:20:00,4.13169,4.13169,4.12689,4.12916,6010000.0
2009-11-11 22:21:00,4.13216,4.13291,4.12774,4.12774,5260000.0
2009-11-11 22:22:00,4.13025,4.13129,4.12131,4.13129,6760000.0
2009-11-11 22:23:00,4.12789,4.12989,4.12133,4.12461,6760000.0
2009-11-11 22:24:00,4.13029,4.13299,4.12259,4.13299,4880000.0
2009-11-11 22:25:00,4.13005,4.13229,4.12748,4.13094,5250000.0
2009-11-11 22:26:00,4.12959,4.13305,4.12277,4.1323,5630000.0
2009-11-11 22:27:00,4.13261,4.13282,4.12718,4.13088,4880000.0
2009-11-11 22:28:00,4.13059,4.13372,4.13004,4.13372,4880000.0
2009-11-11 22:29:00,4.13058,4.13431,4.12426,4.12426,6000000.0
2009-11-11 22:30:00,4.12894,4.1332,4.12685,4.12758,6020000.0
2009-11-11 22:31:00,4.12987,4.13291,4.12637,4.12738,6380000.0
2009-11-11 22:32:00,4.13249,4.13337,4.12665,4.12665,5250000.0
2009-11-11 22:33:00,4.1246,4.12887,4.12371,4.12739,6380000.0
2009-11-11 22:34:00,4.12923,4.13211,4.12213,4.12213,7880000.0
2009-11-11 22:35:00,4.1261,4.13055,4.12403,4.12419,5250000.0
2009-11-11 22:36:00,4.12934,4.12973,4.12668,4.12668,5250000.0
2009-11-11 22:37:00,4.1284,4.13031,4.12799,4.12926,6000000.0
2009-11-11 22:38:00,4.13089,4.13131,4.12616,4.13017,4890000.0
2009-11-11 22:39:00,4.12819,4.13033,4.12219,4.1259,7130000.0
2009-11-11 22:40:00,4.12843,4.13038,4.11937,4.13038,4880000.0
2009-11-11 22:41:00,4.12978,4.13073,4.12461,4.12918,4880000.0
2009-11-11 22:42:00,4.12995,4.12998,4.12434,4.12998,4880000.0
2009-11-11 22:43:00,4.13086,4.13086,4.12592,4.12607,4880000.0
2009-11-11 22:44:00,4.12421,4.12906,4.11909,4.11909,6750000.0
2009-11-11 22:45:00,4.12581,4.12886,4.12168,4.12168,5630000.0
2009-11-11 22:46:00,4.12839,4.12881,4.12177,4.1287,4140000.0
2009-11-11 22:47:00,4.12693,4.12971,4.12484,4.12835,5640000.0
2009-11-11 22:48:00,4.12723,4.1301,4.12296,4.12851,6000000.0
2009-11-11 22:49:00,4.12693,4.12939,4.12297,4.12729,7140000.0
2009-11-11 22:50:00,4.12931,4.12931,4.11952,4.12731,7130000.0
2009-11-11 22:51:00,4.12775,4.13219,4.12227,4.13032,5260000.0
2009-11-11 22:52:00,4.12766,4.12811,4.11969,4.12637,7520000.0
2009-11-11 22:53:00,4.12802,4.12821,4.12599,4.12729,5250000.0
2009-11-11 22:54:00,4.12878,4.12878,4.12203,4.12604,7880000.0
2009-11-11 22:55:00,4.12309,4.12824,4.12108,4.12779,5630000.0
2009-11-11 22:56:00,4.12109,4.12903,4.12109,4.12586,5630000.0
2009-11-11 22:57:00,4.12779,4.13116,4.12019,4.12706,6760000.0
2009-11-11 22:58:00,4.12515,4.12652,4.11713,4.12062,4510000.0
2009-11-11 22:59:00,4.12551,4.12897,4.11882,4.11882,4880000.0
2009-11-11 23:00:00,4.1287,4.12986,4.12455,4.12986,5250000.0
2009-11-11 23:01:00,4.12868,4.12868,4.11992,4.1283,6380000.0
2009-11-11 23:02:00,4.12752,4.12752,4.11799,4.11799,4880000.0
2009-11-11 23:03:00,4.13029,4.13059,4.12314,4.12314,6750000.0
2009-11-11 23:04:00,4.12833,4.12985,4.12443,4.12816,4880000.0
2009-11-11 23:05:00,4.12001,4.13212,4.12001,4.1254,5250000.0
2009-11-11 23:06:00,4.12847,4.13097,4.12508,4.1278,5260000.0
2009-11-11 23:07:00,4.1231,4.1279,4.11815,4.12628,4510000.0
2009-11-11 23:08:00,4.12532,4.12738,4.12116,4.12667,4510000.0
2009-11-11 23:09:00,4.12864,4.12871,4.12758,4.12835,5630000.0
2009-11-11 23:10:00,4.12771,4.12908,4.12317,4.12821,4890000.0
2009-11-11 23:11:00,4.12481,4.13138,4.12393,4.12393,7880000.0
2009-11-11 23:12:00,4.12482,4.12854,4.1183,4.1183,4890000.0
2009-11-11 23:13:00,4.12336,4.12861,4.12336,4.12484,4510000.0
2009-11-11 23:14:00,4.1257,4.12582,4.11683,4.11683,4510000.0
2009-11-11 23:15:00,4.12915,4.12915,4.12042,4.12561,4880000.0
2009-11-11 23:16:00,4.12841,4.12841,4.12573,4.12573,5630000.0
2009-11-11 23:17:00,4.12631,4.12944,4.1234,4.12758,8260000.0
2009-11-11 23:18:00,4.12786,4.12853,4.12443,4.12783,5260000.0
2009-11-11 23:19:00,4.12663,4.13084,4.11923,4.11923,6760000.0
2009-11-11 23:20:00,4.12698,4.13007,4.11987,4.11987,5260000.0
2009-11-11 23:21:00,4.12718,4.12946,4.12402,4.1246,4510000.0
2009-11-11 23:22:00,4.1286,4.12924,4.12285,4.12308,6000000.0
2009-11-11 23:23:00,4.12482,4.12968,4.12369,4.12968,5250000.0
2009-11-11 23:24:00,4.12482,4.12973,4.12408,4.12582,5630000.0
2009-11-11 23:25:00,4.1261,4.12799,4.12196,4.12196,4880000.0
2009-11-11 23:26:00,4.12831,4.13193,4.12132,4.12132,4880000.0
2009-11-11 23:27:00,4.12744,4.12744,4.1165,4.12708,7880000.0
2009-11-11 23:28:00,4.12618,4.12702,4.12208,4.12675,7510000.0
2009-11-11 23:29:00,4.12496,4.12832,4.12125,4.12758,6010000.0
2009-11-11 23:30:00,4.12704,4.13018,4.11989,4.12305,6760000.0
2009-11-11 23:31:00,4.12864,4.12896,4.12284,4.12527,6380000.0
2009-11-11 23:32:00,4.1252,4.12779,4.1206,4.12527,5250000.0
2009-11-11 23:33:00,4.12786,4.12831,4.12281,4.12831,3380000.0
2009-11-11 23:34:00,4.12687,4.12978,4.12356,4.12948,6760000.0
2009-11-11 23:35:00,4.11891,4.12831,4.11891,4.12738,4880000.0
2009-11-11 23:36:00,4.12494,4.12827,4.12147,4.12147,5260000.0
2009-11-11 23:37:00,4.12741,4.13003,4.12501,4.12895,7500000.0
2009-11-11 23:38:00,4.1267,4.12676,4.11749,4.11749,7890000.0
2009-11-11 23:39:00,4.12295,4.13043,4.12295,4.12976,5630000.0
2009-11-11 23:40:00,4.12935,4.13067,4.11885,4.12685,4520000.0
2009-11-11 23:41:00,4.12708,4.12855,4.11671,4.12353,7130000.0
2009-11-11 23:42:00,4.12783,4.12783,4.117,4.12657,5630000.0
2009-11-11 23:43:00,4.12718,4.12904,4.1216,4.12632,7130000.0
2009-11-11 23:44:00,4.12413,4.12884,4.11929,4.12601,7130000.0
2009-11-11 23:45:00,4.12627,4.12953,4.12366,4.12802,5260000.0
2009-11-11 23:46:00,4.12479,4.12788,4.11637,4.121,6760000.0
2009-11-11 23:47:00,4.12483,4.12878,4.12197,4.12197,5640000.0
2009-11-11 23:48:00,4.12804,4.12807,4.12251,4.12435,5630000.0
2009-11-11 23:49:00,4.12331,4.13062,4.12331,4.12581,6380000.0
2009-11-11 23:50:00,4.12672,4.12817,4.11747,4.12177,6380000.0
2009-11-11 23:51:00,4.12572,4.12631,4.11706,4.1245,5630000.0
2009-11-11 23:52:00,4.1281,4.1281,4.12013,4.12147,6770000.0
2009-11-11 23:53:00,4.12737,4.12862,4.12263,4.12263,6000000.0
2009-11-11 23:54:00,4.12546,4.12735,4.11731,4.12624,8630000.0
2009-11-11 23:55:00,4.1191,4.12839,4.1191,4.12658,5630000.0
2009-11-11 23:56:00,4.11546,4.12749,4.11546,4.12649,4140000.0
2009-11-11 23:57:00,4.12531,4.13234,4.12184,4.12569,7880000.0
2009-11-11 23:58:00,4.12276,4.12801,4.11841,4.12385,6390000.0
2009-11-11 23:59:00,4.11704,4.12785,4.11704,4.11898,10140000.0
2009-11-12 00:00:00,4.12775,4.12935,4.12247,4.12247,5260000.0
2009-11-12 00:01:00,4.12651,4.12725,4.12229,4.12235,5250000.0
2009-11-12 00:02:00,4.12647,4.12801,4.12304,4.12703,5260000.0
2009-11-12 00:03:00,4.12248,4.12767,4.11864,4.12706,6380000.0
2009-11-12 00:04:00,4.12528,4.12611,4.11759,4.12611,6750000.0
2009-11-12 00:05:00,4.12639,4.1271,4.11772,4.12707,6760000.0
2009-11-12 00:06:00,4.1275,4.12936,4.12192,4.12783,8250000.0
2009-11-12 00:07:00,4.12785,4.12785,4.12031,4.12031,5260000.0
2009-11-12 00:08:00,4.12448,4.12715,4.12267,4.12647,6010000.0
2009-11-12 00:09:00,4.12801,4.12801,4.11541,4.12367,4510000.0
2009-11-12 00:10:00,4.12571,4.12725,4.12249,4.12317,5260000.0
2009-11-12 00:11:00,4.12968,4.12996,4.12569,4.12765,6760000.0
2009-11-12 00:12:00,4.12724,4.12888,4.12318,4.12618,4510000.0
2009-11-12 00:13:00,4.12792,4.12792,4.12251,4.12565,5630000.0
2009-11-12 00:14:00,4.12794,4.1284,4.12387,4.12518,4890000.0
2009-11-12 00:15:00,4.13053,4.13053,4.12434,4.12782,7500000.0
2009-11-12 00:16:00,4.12679,4.12842,4.12595,4.12811,6000000.0
2009-11-12 00:17:00,4.12563,4.12884,4.11872,4.12884,5250000.0
2009-11-12 00:18:00,4.12823,4.12908,4.12007,4.12565,5630000.0
2009-11-12 00:19:00,4.11837,4.12822,4.11837,4.1238,6390000.0
2009-11-12 00:20:00,4.12464,4.12784,4.11786,4.12757,6760000.0
2009-11-12 00:21:00,4.12708,4.12708,4.11677,4.12546,5250000.0
2009-11-12 00:22:00,4.12462,4.12846,4.11913,4.12819,4140000.0
2009-11-12 00:23:00,4.12772,4.12842,4.11821,4.12162,7500000.0
2009-11-12 00:24:00,4.11991,4.13263,4.11991,4.12815,6010000.0
2009-11-12 00:25:00,4.12869,4.12869,4.1246,4.12703,5250000.0
2009-11-12 00:26:00,4.12613,4.1282,4.12388,4.12745,6380000.0
2009-11-12 00:27:00,4.11829,4.12755,4.11829,4.12305,3380000.0
2009-11-12 00:28:00,4.1276,4.12882,4.12405,4.12882,4880000.0
2009-11-12 00:29:00,4.12757,4.13301,4.12358,4.13083,8260000.0
2009-11-12 00:30:00,4.12961,4.13316,4.12434,4.12434,6010000.0
2009-11-12 00:31:00,4.13457,4.13508,4.12827,4.13216,8270000.0
2009-11-12 00:32:00,4.13392,4.13392,4.12808,4.12808,6760000.0
2009-11-12 00:33:00,4.12807,4.13323,4.12635,4.13252,6750000.0
2009-11-12 00:34:00,4.13271,4.13272,4.13113,4.13272,4510000.0
2009-11-12 00:35:00,4.13229,4.13309,4.12676,4.13061,6380000.0
2009-11-12 00:36:00,4.12836,4.12836,4.11749,4.12305,5630000.0
2009-11-12 00:37:00,4.11922,4.1213,4.11708,4.11933,5630000.0
2009-11-12 00:38:00,4.12319,4.13231,4.12263,4.12263,6000000.0
2009-11-12 00:39:00,4.11968,4.1298,4.11767,4.1298,5250000.0
2009-11-12 00:40:00,4.12482,4.13095,4.1221,4.13095,4500000.0
2009-11-12 00:41:00,4.13153,4.13338,4.13116,4.13116,3770000.0
2009-11-12 00:42:00,4.1326,4.13452,4.12775,4.13079,6760000.0
2009-11-12 00:43:00,4.13161,4.13377,4.12683,4.13205,6760000.0
2009-11-12 00:44:00,4.13144,4.13491,4.12372,4.12398,9380000.0
2009-11-12 00:45:00,4.13434,4.13524,4.13063,4.13524,4880000.0
2009-11-12 00:46:00,4.13289,4.13491,4.12959,4.13437,4140000.0
2009-11-12 00:47:00,4.13454,4.13726,4.126,4.126,5250000.0
2009-11-12 00:48:00,4.13488,4.13563,4.12972,4.13311,9380000.0
2009-11-12 00:49:00,4.13268,4.13268,4.13268,4.13268,380000.0
2009-11-12 00:50:00,4.13447,4.13447,4.12628,4.13187,5260000.0
2009-11-12 00:51:00,4.12755,4.13345,4.12755,4.13198,2250000.0
2009-11-12 00:52:00,4.13452,4.13452,4.12788,4.13278,7900000.0
2009-11-12 00:53:00,4.13074,4.13231,4.12091,4.13187,6010000.0
2009-11-12 00:54:00,4.13278,4.13278,4.12188,4.12568,5250000.0
2009-11-12 00:55:00,4.12596,4.13393,4.12537,4.1298,6010000.0
2009-11-12 00:56:00,4.13172,4.13172,4.12583,4.12583,4880000.0
2009-11-12 00:57:00,4.1302,4.13135,4.12192,4.13135,6390000.0
2009-11-12 01:00:00,4.12925,4.13634,4.12925,4.13221,5250000.0
2009-11-12 01:01:00,4.13057,4.13237,4.12113,4.13237,5250000.0
2009-11-12 01:02:00,4.12833,4.1338,4.12833,4.13071,4510000.0
2009-11-12 01:03:00,4.12867,4.13394,4.12842,4.13366,4510000.0
2009-11-12 01:05:00,4.13276,4.13354,4.13213,4.13327,5630000.0
2009-11-12 01:06:00,4.12925,4.13562,4.1273,4.13349,6380000.0
2009-11-12 01:07:00,4.12427,4.13301,4.12053,4.12841,6760000.0
2009-11-12 01:08:00,4.12829,4.12868,4.12412,4.12675,8260000.0
2009-11-12 01:09:00,4.12583,4.12696,4.12108,4.12562,4140000.0
2009-11-12 01:10:00,4.12776,4.12877,4.12265,4.12755,7140000.0
2009-11-12 01:11:00,4.12729,4.12729,4.12071,4.12071,7130000.0
2009-11-12 01:12:00,4.12323,4.13001,4.12077,4.12319,7880000.0
2009-11-12 01:13:00,4.12762,4.12872,4.12431,4.12518,5630000.0
2009-11-12 01:14:00,4.12602,4.12816,4.1236,4.1236,3010000.0
2009-11-12 01:15:00,4.12929,4.12929,4.11635,4.12716,13510000.0
2009-11-12 01:16:00,4.12187,4.12718,4.11791,4.12647,6000000.0
2009-11-12 01:17:00,4.12714,4.12838,4.11851,4.11851,4880000.0
2009-11-12 01:18:00,4.12215,4.12638,4.11739,4.11739,6000000.0
2009-11-12 01:19:00,4.12621,4.12849,4.11832,4.11832,8250000.0
2009-11-12 01:20:00,4.1271,4.12843,4.12479,4.12479,4510000.0
2009-11-12 01:21:00,4.12415,4.12663,4.12083,4.12633,5250000.0
2009-11-12 01:22:00,4.11686,4.12591,4.11686,4.12577,6390000.0
2009-11-12 01:23:00,4.1266,4.12673,4.12294,4.1267,4880000.0
2009-11-12 01:24:00,4.12481,4.12805,4.1179,4.1179,6380000.0
2009-11-12 01:25:00,4.1184,4.1276,4.11781,4.11781,4890000.0
2009-11-12 01:26:00,4.12718,4.12752,4.12279,4.12587,6750000.0
2009-11-12 01:27:00,4.12686,4.12769,4.11781,4.12608,5630000.0
2009-11-12 01:28:00,4.12696,4.12943,4.11975,4.12761,6000000.0
2009-11-12 01:29:00,4.12724,4.1288,4.12415,4.12764,5630000.0
2009-11-12 01:30:00,4.12908,4.12908,4.11978,4.12532,4880000.0
2009-11-12 01:31:00,4.12697,4.12697,4.11728,4.12205,7510000.0
2009-11-12 01:32:00,4.12436,4.12751,4.11766,4.12203,6380000.0
2009-11-12 01:33:00,4.125,4.12744,4.12018,4.12229,7500000.0
2009-11-12 01:34:00,4.12721,4.12862,4.11922,4.12234,6760000.0
2009-11-12 01:35:00,4.12351,4.1284,4.12276,4.12765,5270000.0
2009-11-12 01:36:00,4.12229,4.12787,4.12229,4.12527,4880000.0
2009-11-12 01:37:00,4.12642,4.12642,4.1162,4.12176,7510000.0
2009-11-12 01:38:00,4.12794,4.12794,4.12234,4.1231,4500000.0
2009-11-12 01:39:00,4.12736,4.12746,4.1237,4.12584,6380000.0
2009-11-12 01:40:00,4.1224,4.12458,4.12105,4.12458,5630000.0
2009-11-12 01:41:00,4.12891,4.13006,4.11918,4.1252,7500000.0
2009-11-12 01:42:00,4.11533,4.12526,4.11198,4.12482,5250000.0
2009-11-12 01:43:00,4.12397,4.12918,4.12054,4.12633,5630000.0
2009-11-12 01:44:00,4.12299,4.13076,4.11958,4.12376,10130000.0
2009-11-12 01:45:00,4.1277,4.1277,4.11871,4.12698,3020000.0
2009-11-12 01:46:00,4.12451,4.12792,4.12093,4.12631,6000000.0
2009-11-12 01:47:00,4.1223,4.12683,4.12025,4.12683,7510000.0
2009-11-12 01:48:00,4.12688,4.13035,4.11963,4.1281,5260000.0
2009-11-12 01:49:00,4.12291,4.12551,4.11664,4.12255,4140000.0
2009-11-12 01:50:00,4.12692,4.12888,4.11792,4.12661,8630000.0
2009-11-12 01:51:00,4.11561,4.12602,4.11561,4.12602,5630000.0
2009-11-12 01:52:00,4.12527,4.12851,4.11808,4.12365,7500000.0
2009-11-12 01:53:00,4.12411,4.12767,4.1182,4.127,7500000.0
2009-11-12 01:54:00,4.1256,4.1291,4.11928,4.11928,5630000.0
2009-11-12 01:55:00,4.12082,4.12817,4.12082,4.1233,7880000.0
2009-11-12 01:56:00,4.12466,4.12795,4.12097,4.12414,6010000.0
2009-11-12 01:57:00,4.12943,4.12943,4.11797,4.12634,9380000.0
2009-11-12 01:58:00,4.12285,4.12851,4.12285,4.12702,4140000.0
2009-11-12 02:01:00,4.12695,4.12748,4.12339,4.12367,5250000.0
2009-11-12 02:02:00,4.12137,4.12694,4.12035,4.12147,5630000.0
2009-11-12 02:03:00,4.12646,4.12842,4.12152,4.12649,7140000.0
2009-11-12 02:04:00,4.12606,4.12929,4.12004,4.12747,7500000.0
2009-11-12 02:05:00,4.12697,4.12853,4.11839,4.12853,9380000.0
2009-11-12 02:06:00,4.12772,4.12772,4.11845,4.12639,11250000.0
2009-11-12 02:07:00,4.12628,4.12628,4.11969,4.12538,6000000.0
2009-11-12 02:08:00,4.12086,4.12716,4.12086,4.12304,7510000.0
2009-11-12 02:09:00,4.12615,4.13039,4.12245,4.12389,7510000.0
2009-11-12 02:10:00,4.12144,4.1233,4.11758,4.12242,6760000.0
2009-11-12 02:11:00,4.12614,4.12867,4.1182,4.12658,6400000.0
2009-11-12 02:12:00,4.12847,4.12847,4.12378,4.12836,4880000.0
2009-11-12 02:13:00,4.1269,4.12822,4.12216,4.12292,7500000.0
2009-11-12 02:14:00,4.12298,4.12815,4.11773,4.1254,16140000.0
2009-11-12 02:15:00,4.12522,4.12824,4.12215,4.12215,6380000.0
2009-11-12 02:16:00,4.12762,4.12762,4.12119,4.1217,5250000.0
2009-11-12 02:17:00,4.1265,4.12814,4.11558,4.12476,6380000.0
2009-11-12 02:18:00,4.12207,4.12837,4.12128,4.12314,6760000.0
2009-11-12 02:19:00,4.12338,4.12768,4.12338,4.1236,5260000.0
2009-11-12 02:20:00,4.12224,4.12735,4.12143,4.12385,6010000.0
2009-11-12 02:21:00,4.12096,4.12618,4.11856,4.12483,6000000.0
2009-11-12 02:22:00,4.11653,4.12663,4.11653,4.12339,4880000.0
2009-11-12 02:23:00,4.12624,4.12738,4.12111,4.12111,5250000.0
2009-11-12 02:24:00,4.12561,4.13107,4.1247,4.13079,6760000.0
2009-11-12 02:25:00,4.12684,4.13397,4.12425,4.13107,5630000.0
2009-11-12 02:26:00,4.13171,4.13265,4.12724,4.12724,4880000.0
2009-11-12 02:27:00,4.13082,4.13182,4.12242,4.13039,5250000.0
2009-11-12 02:28:00,4.13047,4.13222,4.12846,4.13183,5250000.0
2009-11-12 02:29:00,4.13051,4.13349,4.12781,4.13187,7880000.0
2009-11-12 02:30:00,4.12475,4.13525,4.12457,4.13354,7880000.0
2009-11-12 02:31:00,4.13051,4.13289,4.12718,4.13289,4500000.0
2009-11-12 02:32:00,4.13415,4.13428,4.12778,4.12971,5250000.0
2009-11-12 02:33:00,4.12754,4.13285,4.12636,4.13285,7510000.0
2009-11-12 02:34:00,4.1314,4.1314,4.11895,4.12414,9750000.0
2009-11-12 02:35:00,4.12942,4.13073,4.12493,4.12782,4880000.0
2009-11-12 02:36:00,4.12386,4.12883,4.1212,4.12391,6750000.0
2009-11-12 02:37:00,4.1244,4.13014,4.124,4.12501,7130000.0
2009-11-12 02:38:00,4.1303,4.13209,4.12254,4.12528,5260000.0
2009-11-12 02:39:00,4.12978,4.12978,4.12359,4.12973,5260000.0
2009-11-12 02:40:00,4.12821,4.12965,4.12065,4.12934,6760000.0
2009-11-12 02:41:00,4.12775,4.13071,4.12436,4.12436,7890000.0
2009-11-12 02:42:00,4.12865,4.12932,4.12091,4.12859,7890000.0
2009-11-12 02:43:00,4.12874,4.12874,4.12123,4.12711,5630000.0
2009-11-12 02:44:00,4.12883,4.13104,4.12482,4.12482,6010000.0
2009-11-12 02:45:00,4.12988,4.12988,4.11582,4.11582,6390000.0
2009-11-12 02:46:00,4.12334,4.12792,4.11839,4.1235,6380000.0
2009-11-12 02:47:00,4.12541,4.12999,4.12146,4.12997,5260000.0
2009-11-12 02:48:00,4.12778,4.13266,4.12182,4.12993,8250000.0
2009-11-12 02:49:00,4.128,4.12958,4.12369,4.12521,5250000.0
2009-11-12 02:50:00,4.1252,4.12942,4.11941,4.12767,6390000.0
2009-11-12 02:51:00,4.1281,4.12842,4.12112,4.12393,7880000.0
2009-11-12 02:52:00,4.12864,4.13012,4.12665,4.12868,6380000.0
2009-11-12 02:53:00,4.12843,4.13049,4.12496,4.12949,5250000.0
2009-11-12 02:54:00,4.12442,4.12949,4.11989,4.12934,7880000.0
2009-11-12 02:55:00,4.1238,4.12946,4.1222,4.1222,5250000.0
2009-11-12 02:56:00,4.12725,4.13204,4.1229,4.13141,6000000.0
2009-11-12 02:57:00,4.12767,4.12846,4.11742,4.12551,5630000.0
2009-11-12 02:58:00,4.13071,4.13071,4.12462,4.12608,5260000.0
2009-11-12 02:59:00,4.12551,4.13274,4.12018,4.12018,7140000.0
2009-11-12 03:00:00,4.13105,4.13228,4.1231,4.12957,4520000.0
2009-11-12 03:01:00,4.12235,4.13122,4.12235,4.13122,6000000.0
2009-11-12 03:02:00,4.12542,4.13235,4.12016,4.12728,7880000.0
2009-11-12 03:03:00,4.12911,4.13011,4.12152,4.13011,4510000.0
2009-11-12 03:04:00,4.11933,4.13082,4.11933,4.13082,5640000.0
2009-11-12 03:05:00,4.12404,4.13399,4.12201,4.12893,6390000.0
2009-11-12 03:06:00,4.1296,4.13145,4.12151,4.13019,5630000.0
2009-11-12 03:07:00,4.12592,4.13174,4.12592,4.12987,5250000.0
2009-11-12 03:08:00,4.13053,4.13149,4.12244,4.12638,5260000.0
2009-11-12 03:09:00,4.12669,4.13294,4.12669,4.12726,5260000.0
2009-11-12 03:10:00,4.12873,4.12999,4.12598,4.12999,4510000.0
2009-11-12 03:11:00,4.13085,4.13162,4.12166,4.12166,5630000.0
2009-11-12 03:12:00,4.13083,4.13128,4.12191,4.12985,4880000.0
2009-11-12 03:13:00,4.13083,4.13167,4.12323,4.13129,5640000.0
2009-11-12 03:14:00,4.12809,4.13225,4.1225,4.1225,6010000.0
2009-11-12 03:15:00,4.12686,4.1327,4.12259,4.13233,6390000.0
2009-11-12 03:16:00,4.13228,4.13228,4.12048,4.13093,2630000.0
2009-11-12 03:17:00,4.1325,4.1325,4.12499,4.13226,6380000.0
2009-11-12 03:18:00,4.1319,4.13208,4.12258,4.12468,4130000.0
2009-11-12 03:19:00,4.13069,4.13175,4.12425,4.12425,6000000.0
2009-11-12 03:20:00,4.12964,4.13206,4.12559,4.12929,7130000.0
2009-11-12 03:21:00,4.12863,4.1321,4.12534,4.1321,5250000.0
2009-11-12 03:22:00,4.12864,4.13339,4.12152,4.1223,9010000.0
2009-11-12 03:23:00,4.13153,4.13257,4.12693,4.12952,6000000.0
2009-11-12 03:24:00,4.13359,4.13359,4.13002,4.13162,6750000.0
2009-11-12 03:25:00,4.12672,4.13305,4.12672,4.13305,5630000.0
2009-11-12 03:26:00,4.12553,4.13216,4.12553,4.13216,7140000.0
2009-11-12 03:27:00,4.13153,4.1318,4.12165,4.12291,6380000.0
2009-11-12 03:28:00,4.13139,4.13139,4.12392,4.12675,4500000.0
2009-11-12 03:29:00,4.1314,4.13234,4.12429,4.1318,7130000.0
2009-11-12 03:30:00,4.13079,4.13079,4.12493,4.12493,6000000.0
2009-11-12 03:31:00,4.13253,4.13253,4.12226,4.1319,5630000.0
2009-11-12 03:32:00,4.13257,4.13402,4.12372,4.12766,7880000.0
2009-11-12 03:33:00,4.12876,4.13228,4.12683,4.12921,6750000.0
2009-11-12 03:34:00,4.12716,4.13219,4.12672,4.12672,6010000.0
2009-11-12 03:35:00,4.13193,4.13197,4.12592,4.12644,7130000.0
2009-11-12 03:36:00,4.12119,4.13278,4.12119,4.12834,6760000.0
2009-11-12 03:37:00,4.1264,4.13099,4.1199,4.12673,5640000.0
2009-11-12 03:38:00,4.1228,4.13209,4.12211,4.13082,7500000.0
2009-11-12 03:39:00,4.12574,4.13053,4.12121,4.13053,4880000.0
2009-11-12 03:40:00,4.13043,4.13183,4.12257,4.12803,5630000.0
2009-11-12 03:41:00,4.13189,4.13197,4.12111,4.12975,7890000.0
2009-11-12 03:42:00,4.12705,4.13071,4.12526,4.12634,5250000.0
2009-11-12 03:43:00,4.13171,4.13189,4.12245,4.12245,6000000.0
2009-11-12 03:44:00,4.12871,4.1325,4.12302,4.12571,8270000.0
2009-11-12 03:45:00,4.12869,4.133,4.12869,4.13278,4510000.0
2009-11-12 03:46:00,4.13067,4.13417,4.12262,4.13146,7510000.0
2009-11-12 03:47:00,4.13216,4.13216,4.12742,4.13131,4510000.0
2009-11-12 03:48:00,4.12648,4.1328,4.12354,4.13242,8250000.0
2009-11-12 03:49:00,4.13015,4.13376,4.12318,4.12318,4520000.0
2009-11-12 03:50:00,4.12702,4.13227,4.12298,4.13159,7880000.0
2009-11-12 03:51:00,4.12688,4.13283,4.12688,4.1273,6380000.0
2009-11-12 03:52:00,4.12744,4.13209,4.12248,4.12248,8250000.0
2009-11-12 03:53:00,4.13182,4.13182,4.12763,4.12983,4880000.0
2009-11-12 03:54:00,4.13096,4.13144,4.12202,4.13037,6750000.0
2009-11-12 03:55:00,4.13039,4.13115,4.11896,4.13073,7130000.0
2009-11-12 03:56:00,4.13012,4.13243,4.12738,4.12963,5630000.0
2009-11-12 03:57:00,4.12625,4.13152,4.12624,4.13152,7500000.0
2009-11-12 03:58:00,4.12965,4.13272,4.12693,4.13148,6750000.0
2009-11-12 03:59:00,4.13152,4.13152,4.12546,4.13072,4880000.0
2009-11-12 04:00:00,4.12752,4.1334,4.12726,4.13041,5640000.0
2009-11-12 04:01:00,4.132,4.13664,4.12349,4.13403,6760000.0
2009-11-12 04:02:00,4.12728,4.13267,4.12229,4.13208,6760000.0
2009-11-12 04:03:00,4.13238,4.13262,4.12718,4.13234,6000000.0
2009-11-12 04:04:00,4.13228,4.13228,4.12404,4.13133,6760000.0
2009-11-12 04:05:00,4.12731,4.13108,4.12113,4.12113,7500000.0
2009-11-12 04:06:00,4.13043,4.13043,4.11835,4.12011,4880000.0
2009-11-12 04:07:00,4.12295,4.13465,4.12295,4.1309,7880000.0
2009-11-12 04:08:00,4.12727,4.13098,4.12108,4.12547,5640000.0
2009-11-12 04:09:00,4.13076,4.13309,4.12237,4.12941,4880000.0
2009-11-12 04:10:00,4.12629,4.13322,4.12615,4.13224,4880000.0
2009-11-12 04:11:00,4.13128,4.132,4.12427,4.132,4510000.0
2009-11-12 04:12:00,4.1306,4.1306,4.11904,4.11904,5630000.0
2009-11-12 04:13:00,4.13093,4.13304,4.12344,4.13272,5250000.0
2009-11-12 04:14:00,4.1265,4.13199,4.1265,4.13036,6760000.0
2009-11-12 04:15:00,4.12874,4.12874,4.1195,4.11981,5630000.0
2009-11-12 04:16:00,4.12839,4.13208,4.12674,4.12885,5260000.0
2009-11-12 04:17:00,4.13215,4.13404,4.12658,4.13017,5260000.0
2009-11-12 04:18:00,4.12843,4.13302,4.12098,4.12098,6000000.0
2009-11-12 04:19:00,4.12634,4.13416,4.12394,4.1328,7500000.0
2009-11-12 04:20:00,4.13106,4.13233,4.12651,4.12651,5250000.0
2009-11-12 04:21:00,4.13036,4.1324,4.12217,4.13144,6010000.0
2009-11-12 04:22:00,4.13038,4.13152,4.12215,4.12931,6010000.0
2009-11-12 04:23:00,4.12268,4.13227,4.12268,4.12711,4510000.0
2009-11-12 04:24:00,4.12436,4.13491,4.12436,4.12488,5630000.0
2009-11-12 04:25:00,4.13072,4.13124,4.12648,4.13043,6760000.0
2009-11-12 04:26:00,4.1265,4.13288,4.12289,4.13132,4890000.0
2009-11-12 04:27:00,4.12966,4.13528,4.12417,4.13239,8650000.0
2009-11-12 04:28:00,4.13303,4.13375,4.12476,4.1313,6000000.0
2009-11-12 04:29:00,4.12678,4.13096,4.12551,4.13079,5630000.0
2009-11-12 04:30:00,4.13318,4.13318,4.12778,4.1307,7510000.0
2009-11-12 04:31:00,4.12701,4.13236,4.12701,4.13157,6390000.0
2009-11-12 04:32:00,4.13128,4.1316,4.12674,4.13097,5260000.0
2009-11-12 04:33:00,4.13064,4.13163,4.12296,4.12839,7130000.0
2009-11-12 04:34:00,4.13112,4.13145,4.12658,4.12658,4510000.0
2009-11-12 04:35:00,4.1221,4.13114,4.1221,4.12649,6000000.0
2009-11-12 04:36:00,4.13222,4.13302,4.12178,4.12299,8260000.0
2009-11-12 04:37:00,4.12854,4.12854,4.11646,4.11778,7880000.0
2009-11-12 04:38:00,4.13087,4.13194,4.12672,4.12707,5250000.0
2009-11-12 04:39:00,4.13196,4.13196,4.12079,4.12079,4510000.0
2009-11-12 04:40:00,4.12847,4.13122,4.12262,4.13122,4880000.0
2009-11-12 04:41:00,4.12546,4.13006,4.11891,4.12176,6380000.0
2009-11-12 04:42:00,4.12738,4.13169,4.12586,4.13162,5260000.0
2009-11-12 04:43:00,4.13058,4.13058,4.12133,4.13038,6380000.0
2009-11-12 04:44:00,4.13104,4.13104,4.12625,4.12957,4890000.0
2009-11-12 04:45:00,4.13247,4.13247,4.11869,4.12882,5250000.0
2009-11-12 04:46:00,4.12663,4.13321,4.12525,4.13195,5250000.0
2009-11-12 04:47:00,4.12749,4.13277,4.12264,4.12264,6750000.0
2009-11-12 04:48:00,4.12192,4.13078,4.12192,4.12485,6380000.0
2009-11-12 04:49:00,4.1305,4.13192,4.12271,4.12617,7140000.0
2009-11-12 04:50:00,4.13134,4.13134,4.12579,4.13052,6380000.0
2009-11-12 04:51:00,4.1276,4.13056,4.1208,4.126,9010000.0
2009-11-12 04:52:00,4.12905,4.13148,4.12824,4.12986,7130000.0
2009-11-12 04:53:00,4.1303,4.1303,4.12416,4.12416,7510000.0
2009-11-12 04:54:00,4.1287,4.13342,4.12681,4.13096,4140000.0
2009-11-12 04:55:00,4.13087,4.13107,4.12916,4.13053,5630000.0
2009-11-12 04:56:00,4.13124,4.13124,4.1199,4.1302,4880000.0
2009-11-12 04:57:00,4.12838,4.1311,4.12552,4.12773,4510000.0
2009-11-12 04:58:00,4.13154,4.13154,4.12594,4.1271,6390000.0
2009-11-12 04:59:00,4.12983,4.12997,4.12445,4.12982,4520000.0
2009-11-12 05:00:00,4.13138,4.13138,4.12059,4.12059,6000000.0
2009-11-12 05:01:00,4.1296,4.1318,4.12592,4.1318,7510000.0
2009-11-12 05:02:00,4.13101,4.13101,4.12517,4.12923,6380000.0
2009-11-12 05:03:00,4.1311,4.13144,4.12629,4.13144,4140000.0
2009-11-12 05:04:00,4.12971,4.13499,4.12534,4.13004,7130000.0
2009-11-12 05:05:00,4.12968,4.12968,4.12156,4.12883,8250000.0
2009-11-12 05:06:00,4.1293,4.13117,4.12098,4.12731,6380000.0
2009-11-12 05:07:00,4.13057,4.13068,4.12525,4.12525,5250000.0
2009-11-12 05:08:00,4.12689,4.13107,4.12546,4.12888,7130000.0
2009-11-12 05:09:00,4.12993,4.13117,4.11917,4.13117,8250000.0
2009-11-12 05:10:00,4.13085,4.13107,4.12137,4.12137,5260000.0
2009-11-12 05:11:00,4.12874,4.13303,4.11857,4.12106,5630000.0
2009-11-12 05:12:00,4.13153,4.13153,4.12676,4.12987,6380000.0
2009-11-12 05:13:00,4.12952,4.13175,4.12676,4.12983,5260000.0
2009-11-12 05:14:00,4.12657,4.12875,4.11919,4.11919,7530000.0
2009-11-12 05:15:00,4.1298,4.1308,4.11978,4.12151,5630000.0
2009-11-12 05:16:00,4.12604,4.13247,4.12257,4.12687,6010000.0
2009-11-12 05:17:00,4.12671,4.13061,4.12104,4.12104,7130000.0
2009-11-12 05:18:00,4.13109,4.13186,4.12165,4.12165,6380000.0
2009-11-12 05:19:00,4.13065,4.13065,4.12193,4.12193,7500000.0
2009-11-12 05:20:00,4.12585,4.132,4.12505,4.132,4880000.0
2009-11-12 05:21:00,4.13053,4.1309,4.12188,4.13006,6000000.0
2009-11-12 05:22:00,4.13001,4.13021,4.12221,4.12635,4880000.0
2009-11-12 05:23:00,4.12974,4.13142,4.1199,4.1199,4510000.0
2009-11-12 05:24:00,4.13062,4.13078,4.12697,4.13018,5260000.0
2009-11-12 05:25:00,4.13173,4.13173,4.1226,4.13077,5640000.0
2009-11-12 05:26:00,4.13113,4.13211,4.12249,4.12625,7510000.0
2009-11-12 05:27:00,4.13294,4.13493,4.12463,4.13144,6000000.0
2009-11-12 05:28:00,4.12594,4.13099,4.12559,4.13007,5250000.0
2009-11-12 05:29:00,4.13215,4.13215,4.12066,4.12858,6380000.0
2009-11-12 05:30:00,4.1322,4.13232,4.12686,4.12881,6390000.0
2009-11-12 05:31:00,4.13042,4.13114,4.12529,4.13059,5260000.0
2009-11-12 05:32:00,4.13089,4.13142,4.12734,4.12734,5260000.0
2009-11-12 05:33:00,4.12209,4.13226,4.12209,4.12675,6760000.0
2009-11-12 05:34:00,4.12714,4.13143,4.12606,4.13046,5250000.0
2009-11-12 05:35:00,4.12986,4.13082,4.12498,4.13014,5250000.0
2009-11-12 05:36:00,4.12945,4.13123,4.12132,4.12917,6380000.0
2009-11-12 05:37:00,4.12995,4.1313,4.12314,4.1313,4500000.0
2009-11-12 05:38:00,4.13077,4.13345,4.12769,4.13154,4510000.0
2009-11-12 05:39:00,4.1221,4.13187,4.1221,4.13,6760000.0
2009-11-12 05:40:00,4.12694,4.13159,4.12246,4.12645,6380000.0
2009-11-12 05:41:00,4.12959,4.13122,4.12512,4.12977,6000000.0
2009-11-12 05:42:00,4.1312,4.13132,4.12622,4.12925,7140000.0
2009-11-12 05:43:00,4.129,4.129,4.12354,4.12644,5630000.0
2009-11-12 05:44:00,4.12271,4.13432,4.12271,4.12873,4880000.0
2009-11-12 05:45:00,4.13144,4.13144,4.12377,4.12923,4510000.0
2009-11-12 05:46:00,4.1276,4.13202,4.12342,4.12664,5630000.0
2009-11-12 05:47:00,4.13193,4.13193,4.12412,4.12416,5630000.0
2009-11-12 05:48:00,4.12947,4.1335,4.12316,4.1308,7880000.0
2009-11-12 05:49:00,4.12782,4.12999,4.12424,4.12999,7500000.0
2009-11-12 05:50:00,4.1277,4.133,4.12338,4.13282,5250000.0
2009-11-12 05:51:00,4.12066,4.13127,4.12066,4.12584,7880000.0
2009-11-12 05:52:00,4.12819,4.13434,4.12311,4.13008,7130000.0
2009-11-12 05:53:00,4.12661,4.13075,4.12067,4.13075,4880000.0
2009-11-12 05:54:00,4.13065,4.13487,4.12181,4.1236,7510000.0
2009-11-12 05:55:00,4.13018,4.13167,4.12137,4.12454,5260000.0
2009-11-12 05:56:00,4.12836,4.13294,4.12414,4.12429,6380000.0
2009-11-12 05:57:00,4.12195,4.13212,4.12195,4.12817,7130000.0
2009-11-12 05:58:00,4.12724,4.13144,4.1219,4.1219,6000000.0
2009-11-12 05:59:00,4.12237,4.13137,4.12237,4.13104,6000000.0
2009-11-12 06:00:00,4.12495,4.13384,4.12495,4.13316,6010000.0
2009-11-12 06:01:00,4.13067,4.13101,4.12108,4.13008,5260000.0
2009-11-12 06:02:00,4.13155,4.13155,4.12535,4.12909,5630000.0
2009-11-12 06:03:00,4.1262,4.13109,4.11916,4.12086,7510000.0
2009-11-12 06:04:00,4.12941,4.13202,4.12531,4.13202,5250000.0
2009-11-12 06:05:00,4.13167,4.13221,4.12251,4.13136,6750000.0
2009-11-12 06:06:00,4.12692,4.13009,4.11876,4.13009,7130000.0
2009-11-12 06:07:00,4.13049,4.13108,4.12217,4.13037,6380000.0
2009-11-12 06:08:00,4.1198,4.13025,4.1198,4.13025,4510000.0
2009-11-12 06:09:00,4.13107,4.13117,4.12578,4.12578,7510000.0
2009-11-12 06:10:00,4.1258,4.1315,4.12412,4.12412,6000000.0
2009-11-12 06:11:00,4.12999,4.12999,4.12388,4.12522,6000000.0
2009-11-12 06:12:00,4.13014,4.13143,4.12039,4.13077,6760000.0
2009-11-12 06:13:00,4.12812,4.13277,4.12139,4.12139,6010000.0
2009-11-12 06:14:00,4.12621,4.13075,4.11994,4.11994,9390000.0
2009-11-12 06:15:00,4.12812,4.13305,4.12812,4.12938,4880000.0
2009-11-12 06:16:00,4.12573,4.13075,4.11994,4.12984,7880000.0
2009-11-12 06:17:00,4.13026,4.13026,4.12257,4.12257,6010000.0
2009-11-12 06:18:00,4.12903,4.12936,4.12464,4.1268,4880000.0
2009-11-12 06:19:00,4.13067,4.13113,4.12118,4.12851,6000000.0
2009-11-12 06:20:00,4.13033,4.13033,4.12161,4.12842,4880000.0
2009-11-12 06:21:00,4.1284,4.13151,4.12154,4.12626,6010000.0
2009-11-12 06:22:00,4.13179,4.13179,4.12619,4.13021,3770000.0
2009-11-12 06:23:00,4.12558,4.13123,4.12112,4.12925,8630000.0
2009-11-12 06:24:00,4.13164,4.13164,4.12549,4.12966,6390000.0
2009-11-12 06:25:00,4.1205,4.13178,4.1205,4.13018,6380000.0
2009-11-12 06:26:00,4.13086,4.13228,4.12726,4.13122,5260000.0
2009-11-12 06:27:00,4.12558,4.13488,4.12286,4.13187,6760000.0
2009-11-12 06:28:00,4.12692,4.13109,4.1216,4.12967,4880000.0
2009-11-12 06:29:00,4.127,4.13,4.12037,4.12113,8260000.0
2009-11-12 06:30:00,4.12576,4.1328,4.12576,4.1267,6750000.0
2009-11-12 06:31:00,4.13076,4.13076,4.12021,4.12021,5630000.0
2009-11-12 06:32:00,4.1312,4.13345,4.12682,4.1274,8250000.0
2009-11-12 06:33:00,4.12579,4.13164,4.12579,4.12988,6000000.0
2009-11-12 06:34:00,4.12539,4.12889,4.11996,4.12634,6380000.0
2009-11-12 06:35:00,4.1261,4.13032,4.12522,4.12949,7510000.0
2009-11-12 06:36:00,4.12996,4.13178,4.12268,4.13002,5630000.0
2009-11-12 06:37:00,4.12375,4.12969,4.12208,4.12436,5630000.0
2009-11-12 06:38:00,4.12568,4.13026,4.1192,4.1192,6760000.0
2009-11-12 06:39:00,4.13044,4.13044,4.12095,4.12095,7130000.0
2009-11-12 06:40:00,4.12098,4.12987,4.11815,4.12944,5650000.0
2009-11-12 06:41:00,4.12131,4.13054,4.11978,4.12798,5250000.0
2009-11-12 06:42:00,4.13107,4.13183,4.12153,4.12153,7130000.0
2009-11-12 06:43:00,4.13068,4.13153,4.12096,4.12096,7510000.0
2009-11-12 06:44:00,4.1261,4.12993,4.11947,4.11947,6010000.0
2009-11-12 06:45:00,4.12792,4.1315,4.12715,4.1313,7880000.0
2009-11-12 06:46:00,4.13075,4.13075,4.12577,4.13047,6400000.0
2009-11-12 06:47:00,4.12195,4.13158,4.12195,4.12841,6380000.0
2009-11-12 06:48:00,4.12995,4.1304,4.12166,4.12862,6000000.0
2009-11-12 06:49:00,4.12979,4.12979,4.12473,4.12928,6000000.0
2009-11-12 06:50:00,4.13009,4.13124,4.12684,4.12996,5250000.0
2009-11-12 06:51:00,4.13051,4.13143,4.12713,4.13094,5630000.0
2009-11-12 06:52:00,4.12884,4.13061,4.1204,4.12543,4510000.0
2009-11-12 06:53:00,4.13113,4.13354,4.12399,4.12839,5640000.0
2009-11-12 06:54:00,4.13183,4.13487,4.12315,4.13389,6400000.0
2009-11-12 06:55:00,4.13325,4.1342,4.12599,4.13107,6010000.0
2009-11-12 06:56:00,4.13084,4.13127,4.12608,4.1303,5630000.0
2009-11-12 06:57:00,4.13153,4.13219,4.12634,4.12636,6000000.0
2009-11-12 06:58:00,4.13078,4.13078,4.11909,4.12611,5250000.0
2009-11-12 06:59:00,4.13255,4.13255,4.12087,4.12693,6750000.0
2009-11-12 07:00:00,4.1326,4.1326,4.12533,4.13109,5630000.0
2009-11-12 07:01:00,4.1315,4.13173,4.12665,4.13053,6000000.0
2009-11-12 07:02:00,4.13045,4.13303,4.12682,4.13115,4880000.0
2009-11-12 07:03:00,4.13167,4.13167,4.12383,4.12731,6770000.0
2009-11-12 07:04:00,4.12995,4.13269,4.12727,4.13059,7130000.0
2009-11-12 07:05:00,4.13252,4.13252,4.1277,4.13065,4500000.0
2009-11-12 07:06:00,4.12632,4.13021,4.12014,4.12014,5630000.0
2009-11-12 07:07:00,4.13046,4.13046,4.1244,4.13026,7880000.0
2009-11-12 07:08:00,4.13137,4.1315,4.12335,4.1315,6010000.0
2009-11-12 07:09:00,4.1294,4.1294,4.12205,4.12888,6000000.0
2009-11-12 07:10:00,4.13049,4.13119,4.12149,4.12248,6760000.0
2009-11-12 07:11:00,4.12232,4.13222,4.12232,4.12654,8250000.0
2009-11-12 07:12:00,4.13189,4.13207,4.12654,4.13206,4510000.0
2009-11-12 07:13:00,4.12877,4.13248,4.12271,4.12965,6000000.0
2009-11-12 07:14:00,4.12195,4.1306,4.12195,4.12534,4880000.0
2009-11-12 07:15:00,4.13272,4.13272,4.12224,4.13101,4880000.0
2009-11-12 07:16:00,4.13357,4.13572,4.12449,4.12449,7880000.0
2009-11-12 07:17:00,4.1259,4.13272,4.12298,4.12298,7890000.0
2009-11-12 07:18:00,4.13083,4.13179,4.12162,4.13179,4880000.0
2009-11-12 07:19:00,4.13207,4.13428,4.12805,4.13149,7510000.0
2009-11-12 07:20:00,4.13038,4.13244,4.12729,4.13244,6000000.0
2009-11-12 07:21:00,4.12983,4.13003,4.12007,4.13003,5260000.0
2009-11-12 07:22:00,4.13168,4.13168,4.12552,4.12946,7130000.0
2009-11-12 07:23:00,4.1274,4.13396,4.12417,4.13021,7880000.0
2009-11-12 07:24:00,4.1266,4.12873,4.12446,4.12759,6380000.0
2009-11-12 07:25:00,4.12904,4.13118,4.12617,4.13118,3380000.0
2009-11-12 07:26:00,4.12598,4.13092,4.12133,4.12791,7130000.0
2009-11-12 07:27:00,4.13186,4.13278,4.1265,4.13225,7130000.0
2009-11-12 07:28:00,4.1316,4.13263,4.12283,4.13021,6000000.0
2009-11-12 07:29:00,4.13163,4.13251,4.12214,4.13036,7880000.0
2009-11-12 07:30:00,4.12317,4.13401,4.12317,4.12744,6000000.0
2009-11-12 07:31:00,4.13187,4.13187,4.12698,4.13078,5260000.0
2009-11-12 07:32:00,4.1313,4.13183,4.12718,4.13071,4880000.0
2009-11-12 07:33:00,4.12587,4.13092,4.11964,4.11964,9380000.0
2009-11-12 07:34:00,4.13069,4.13379,4.12306,4.13005,8260000.0
2009-11-12 07:35:00,4.13313,4.13313,4.12682,4.13164,6000000.0
2009-11-12 07:36:00,4.13299,4.13299,4.1209,4.12937,7510000.0
2009-11-12 07:37:00,4.12817,4.13275,4.12727,4.12837,5250000.0
2009-11-12 07:38:00,4.1284,4.13284,4.12679,4.12679,6770000.0
2009-11-12 07:39:00,4.1276,4.13259,4.12625,4.13076,6750000.0
2009-11-12 07:40:00,4.12673,4.1325,4.12673,4.13163,6020000.0
2009-11-12 07:41:00,4.13165,4.13329,4.12583,4.12628,4510000.0
2009-11-12 07:42:00,4.12632,4.13177,4.11948,4.13177,5630000.0
2009-11-12 07:43:00,4.13118,4.13129,4.12158,4.12908,4880000.0
2009-11-12 07:44:00,4.13173,4.13173,4.12136,4.12136,6010000.0
2009-11-12 07:45:00,4.13303,4.13303,4.12144,4.13076,4510000.0
2009-11-12 07:46:00,4.13205,4.13441,4.12494,4.13178,5250000.0
2009-11-12 07:47:00,4.12763,4.13244,4.12363,4.127,5260000.0
2009-11-12 07:48:00,4.12828,4.13364,4.12343,4.13285,9010000.0
2009-11-12 07:49:00,4.13163,4.13163,4.12223,4.12223,4510000.0
2009-11-12 07:50:00,4.13222,4.13222,4.12533,4.13218,6760000.0
2009-11-12 07:51:00,4.12797,4.13286,4.1242,4.13103,7140000.0
2009-11-12 07:52:00,4.13186,4.13232,4.12806,4.13149,4900000.0
2009-11-12 07:53:00,4.12761,4.13083,4.11969,4.11969,4890000.0
2009-11-12 07:54:00,4.12694,4.13277,4.12242,4.1306,7140000.0
2009-11-12 07:55:00,4.13128,4.13128,4.1239,4.12669,6760000.0
2009-11-12 07:56:00,4.12959,4.1316,4.12219,4.13129,6390000.0
2009-11-12 07:57:00,4.13149,4.13149,4.12526,4.13015,7130000.0
2009-11-12 07:58:00,4.13163,4.13198,4.12769,4.13198,4890000.0
2009-11-12 07:59:00,4.12477,4.13139,4.12477,4.1269,4880000.0
2009-11-12 08:00:00,4.12905,4.13351,4.12653,4.12989,7130000.0
2009-11-12 08:01:00,4.13114,4.13114,4.12465,4.1292,4510000.0
2009-11-12 08:02:00,4.13078,4.13262,4.12169,4.12539,6000000.0
2009-11-12 08:03:00,4.1297,4.13265,4.12819,4.13023,4880000.0
2009-11-12 08:04:00,4.12911,4.13315,4.12505,4.13195,7130000.0
2009-11-12 08:05:00,4.13153,4.13336,4.12741,4.13124,4880000.0
2009-11-12 08:06:00,4.12474,4.12955,4.12042,4.12282,5250000.0
2009-11-12 08:07:00,4.12593,4.13315,4.1232,4.128,4140000.0
2009-11-12 08:08:00,4.13024,4.13234,4.12074,4.13207,6750000.0
2009-11-12 08:09:00,4.13155,4.13155,4.12879,4.13026,5640000.0
2009-11-12 08:10:00,4.12635,4.13352,4.12321,4.12709,7510000.0
2009-11-12 08:11:00,4.12855,4.13241,4.12733,4.13093,4880000.0
2009-11-12 08:12:00,4.1325,4.1335,4.12817,4.13254,8250000.0
2009-11-12 08:13:00,4.13106,4.13348,4.12398,4.13041,5640000.0
2009-11-12 08:14:00,4.12816,4.13243,4.12339,4.12339,5250000.0
2009-11-12 08:15:00,4.12892,4.13314,4.12677,4.12986,4880000.0
2009-11-12 08:16:00,4.13154,4.13208,4.12573,4.13071,8250000.0
2009-11-12 08:17:00,4.12646,4.13305,4.12646,4.12721,5630000.0
2009-11-12 08:18:00,4.1322,4.1322,4.12013,4.12571,4510000.0
2009-11-12 08:19:00,4.13266,4.13328,4.12777,4.13305,7130000.0
2009-11-12 08:20:00,4.12453,4.13704,4.12453,4.13367,7510000.0
2009-11-12 08:21:00,4.13326,4.13728,4.12396,4.13283,8250000.0
2009-11-12 08:22:00,4.1324,4.1326,4.12625,4.13241,6750000.0
2009-11-12 08:23:00,4.12909,4.13265,4.12188,4.12263,8250000.0
2009-11-12 08:24:00,4.12982,4.13207,4.12494,4.13166,4510000.0
2009-11-12 08:25:00,4.12539,4.13302,4.12376,4.13171,5260000.0
2009-11-12 08:26:00,4.13174,4.13174,4.1274,4.13136,5630000.0
2009-11-12 08:27:00,4.13121,4.13357,4.12368,4.12612,5250000.0
2009-11-12 08:28:00,4.1307,4.1313,4.12992,4.13062,6010000.0
2009-11-12 08:29:00,4.13167,4.13272,4.12915,4.13209,4510000.0
2009-11-12 08:30:00,4.13016,4.13493,4.1301,4.13044,7130000.0
2009-11-12 08:31:00,4.12978,4.13225,4.12308,4.13221,6010000.0
2009-11-12 08:32:00,4.13007,4.13277,4.12146,4.12806,7880000.0
2009-11-12 08:33:00,4.13137,4.13292,4.1258,4.1259,4510000.0
2009-11-12 08:34:00,4.12439,4.13321,4.12381,4.13309,5630000.0
2009-11-12 08:35:00,4.12647,4.1326,4.12633,4.13026,7140000.0
2009-11-12 08:36:00,4.13122,4.13282,4.12366,4.12366,6380000.0
2009-11-12 08:37:00,4.12794,4.13351,4.1242,4.1242,6000000.0
2009-11-12 08:38:00,4.1301,4.13019,4.11838,4.12279,6020000.0
2009-11-12 08:39:00,4.13007,4.13136,4.12627,4.12627,7130000.0
2009-11-12 08:40:00,4.12561,4.13035,4.12395,4.12645,7130000.0
2009-11-12 08:41:00,4.13095,4.1318,4.12803,4.1298,4880000.0
2009-11-12 08:42:00,4.13094,4.13104,4.12223,4.13023,5250000.0
2009-11-12 08:43:00,4.13094,4.13124,4.12599,4.12599,4880000.0
2009-11-12 08:44:00,4.12997,4.13048,4.12171,4.12171,5630000.0
2009-11-12 08:45:00,4.12852,4.13245,4.12213,4.12213,4510000.0
2009-11-12 08:46:00,4.12454,4.13153,4.12454,4.13093,7510000.0
2009-11-12 08:47:00,4.12559,4.13299,4.12559,4.1263,7880000.0
2009-11-12 08:48:00,4.12891,4.13515,4.12767,4.132,6380000.0
2009-11-12 08:49:00,4.12772,4.13202,4.12477,4.13119,6000000.0
2009-11-12 08:50:00,4.12951,4.13274,4.12753,4.13167,6760000.0
2009-11-12 08:51:00,4.13184,4.13265,4.12628,4.12628,4880000.0
2009-11-12 08:52:00,4.13016,4.13218,4.12575,4.1289,5630000.0
2009-11-12 08:53:00,4.12913,4.13518,4.12282,4.12282,7130000.0
2009-11-12 08:54:00,4.13068,4.13068,4.12757,4.12826,6010000.0
2009-11-12 08:55:00,4.12784,4.1301,4.12252,4.12297,8250000.0
2009-11-12 08:56:00,4.13048,4.13101,4.12039,4.12497,5630000.0
2009-11-12 08:57:00,4.12813,4.12946,4.12269,4.12269,7130000.0
2009-11-12 08:58:00,4.12478,4.13083,4.11894,4.12734,6760000.0
2009-11-12 08:59:00,4.12642,4.12686,4.12197,4.12197,4880000.0
2009-11-12 09:00:00,4.11857,4.12677,4.11857,4.12505,4510000.0
2009-11-12 09:01:00,4.12527,4.12593,4.12134,4.12187,6010000.0
2009-11-12 09:02:00,4.12329,4.1248,4.11765,4.11765,5630000.0
2009-11-12 09:03:00,4.1194,4.12527,4.11349,4.12223,6760000.0
2009-11-12 09:04:00,4.12009,4.12726,4.11849,4.12343,7510000.0
2009-11-12 09:05:00,4.12029,4.12541,4.11929,4.12035,4510000.0
2009-11-12 09:06:00,4.12523,4.12662,4.12075,4.1221,5260000.0
2009-11-12 09:07:00,4.12592,4.12592,4.11568,4.12316,6010000.0
2009-11-12 09:08:00,4.1233,4.1271,4.1191,4.12699,4880000.0
2009-11-12 09:09:00,4.12646,4.12728,4.12097,4.1231,6000000.0
2009-11-12 09:10:00,4.11919,4.13117,4.11919,4.12293,6010000.0
2009-11-12 09:11:00,4.13157,4.13471,4.11752,4.11752,9020000.0
2009-11-12 09:12:00,4.12678,4.12892,4.12164,4.12168,8250000.0
2009-11-12 09:13:00,4.12675,4.12675,4.11523,4.12492,7880000.0
2009-11-12 09:14:00,4.11527,4.12505,4.11283,4.11728,9750000.0
2009-11-12 09:15:00,4.12148,4.12753,4.11371,4.12448,13900000.0
2009-11-12 09:16:00,4.11824,4.12145,4.11034,4.11928,5630000.0
2009-11-12 09:17:00,4.12346,4.12478,4.11116,4.12279,7880000.0
2009-11-12 09:18:00,4.1177,4.12291,4.1166,4.12245,5250000.0
2009-11-12 09:19:00,4.12332,4.12366,4.11359,4.11808,5640000.0
2009-11-12 09:20:00,4.12237,4.12417,4.12149,4.12303,6760000.0
2009-11-12 09:21:00,4.12307,4.12308,4.11725,4.11725,4140000.0
2009-11-12 09:22:00,4.12189,4.12976,4.12182,4.12976,5250000.0
2009-11-12 09:23:00,4.12925,4.13052,4.12082,4.13052,4880000.0
2009-11-12 09:24:00,4.1316,4.13301,4.12733,4.13119,5650000.0
2009-11-12 09:25:00,4.13197,4.13197,4.12259,4.12549,6750000.0
2009-11-12 09:26:00,4.1311,4.13241,4.12103,4.13084,4140000.0
2009-11-12 09:27:00,4.11847,4.13045,4.11847,4.12767,5640000.0
2009-11-12 09:28:00,4.12608,4.12796,4.1152,4.12195,7500000.0
2009-11-12 09:29:00,4.11913,4.12269,4.11087,4.11087,4880000.0
2009-11-12 09:30:00,4.12346,4.12346,4.11617,4.12103,5630000.0
2009-11-12 09:31:00,4.11108,4.12347,4.10932,4.10932,4890000.0
2009-11-12 09:32:00,4.11585,4.12163,4.11526,4.1215,4510000.0
2009-11-12 09:33:00,4.12224,4.12561,4.11563,4.11903,6380000.0
2009-11-12 09:34:00,4.12323,4.12346,4.11159,4.11644,6380000.0
2009-11-12 09:35:00,4.12215,4.12303,4.1171,4.11879,6380000.0
2009-11-12 09:36:00,4.12322,4.12349,4.11453,4.1215,6380000.0
2009-11-12 09:37:00,4.12008,4.12484,4.11355,4.11355,4510000.0
2009-11-12 09:38:00,4.12252,4.12259,4.11198,4.11462,6750000.0
2009-11-12 09:39:00,4.11865,4.12426,4.11784,4.1228,7130000.0
2009-11-12 09:40:00,4.11372,4.12117,4.11254,4.11482,7500000.0
2009-11-12 09:41:00,4.11797,4.12071,4.1136,4.11815,6390000.0
2009-11-12 09:42:00,4.11733,4.12071,4.11651,4.12071,4880000.0
2009-11-12 09:43:00,4.11879,4.12147,4.11691,4.12011,6380000.0
2009-11-12 09:44:00,4.11392,4.12043,4.11121,4.11771,7520000.0
2009-11-12 09:45:00,4.11994,4.11994,4.11331,4.11331,7890000.0
2009-11-12 09:46:00,4.11988,4.11997,4.11431,4.11944,4880000.0
2009-11-12 09:47:00,4.11359,4.12203,4.11359,4.11716,12750000.0
2009-11-12 09:48:00,4.11432,4.12039,4.10976,4.11859,6000000.0
2009-11-12 09:49:00,4.11893,4.11931,4.11419,4.11931,6750000.0
2009-11-12 09:50:00,4.11888,4.12104,4.11446,4.11663,6760000.0
2009-11-12 09:51:00,4.12053,4.12451,4.11518,4.12174,7880000.0
2009-11-12 09:52:00,4.1242,4.1242,4.11722,4.12361,6000000.0
2009-11-12 09:53:00,4.12099,4.12418,4.11584,4.12329,7130000.0
2009-11-12 09:54:00,4.12522,4.12568,4.11475,4.1207,4140000.0
2009-11-12 09:55:00,4.12526,4.12526,4.11868,4.12496,4510000.0
2009-11-12 09:56:00,4.12118,4.12589,4.11678,4.11678,11270000.0
2009-11-12 09:57:00,4.12406,4.12618,4.11973,4.11973,7500000.0
2009-11-12 09:58:00,4.12681,4.12714,4.12306,4.12414,4510000.0
2009-11-12 09:59:00,4.12502,4.12502,4.11898,4.11898,5630000.0
2009-11-12 10:00:00,4.12124,4.12573,4.11515,4.11957,4880000.0
2009-11-12 10:01:00,4.11925,4.12524,4.11737,4.11861,7880000.0
2009-11-12 10:02:00,4.11988,4.12439,4.11988,4.12402,4880000.0
2009-11-12 10:03:00,4.12126,4.12655,4.11641,4.11641,8250000.0
2009-11-12 10:04:00,4.12526,4.12529,4.11534,4.11534,10510000.0
2009-11-12 10:05:00,4.12504,4.12692,4.11935,4.12051,7890000.0
2009-11-12 10:06:00,4.11689,4.12522,4.11397,4.12522,7130000.0
2009-11-12 10:07:00,4.11905,4.12108,4.11381,4.1149,4510000.0
2009-11-12 10:08:00,4.12077,4.12449,4.11852,4.12339,6000000.0
2009-11-12 10:09:00,4.12102,4.12295,4.11056,4.12107,6390000.0
2009-11-12 10:10:00,4.11408,4.12478,4.11408,4.12165,6020000.0
2009-11-12 10:11:00,4.11532,4.12586,4.11532,4.1197,7130000.0
2009-11-12 10:12:00,4.12101,4.12823,4.12101,4.12284,6750000.0
2009-11-12 10:13:00,4.12671,4.12836,4.12111,4.1238,8260000.0
2009-11-12 10:14:00,4.12845,4.12948,4.11845,4.12633,7130000.0
2009-11-12 10:15:00,4.11534,4.12906,4.11534,4.12906,4510000.0
2009-11-12 10:16:00,4.12987,4.12987,4.11642,4.12657,6000000.0
2009-11-12 10:17:00,4.12242,4.12812,4.12242,4.12545,7130000.0
2009-11-12 10:18:00,4.12403,4.13008,4.11853,4.11853,7880000.0
2009-11-12 10:19:00,4.11988,4.12934,4.11988,4.12934,5630000.0
2009-11-12 10:20:00,4.12609,4.13036,4.12181,4.12365,7520000.0
2009-11-12 10:21:00,4.12972,4.1321,4.1264,4.129,7500000.0
2009-11-12 10:22:00,4.12991,4.13062,4.12508,4.12653,6390000.0
2009-11-12 10:23:00,4.12449,4.13074,4.11801,4.11801,4880000.0
2009-11-12 10:24:00,4.12758,4.12816,4.11813,4.11813,10890000.0
2009-11-12 10:25:00,4.12643,4.12999,4.12301,4.12425,4510000.0
2009-11-12 10:26:00,4.1272,4.12789,4.12102,4.12624,9000000.0
2009-11-12 10:27:00,4.12731,4.12857,4.11834,4.12702,6750000.0
2009-11-12 10:28:00,4.13013,4.13079,4.12663,4.12894,6380000.0
2009-11-12 10:29:00,4.12339,4.13002,4.12339,4.13002,5250000.0
2009-11-12 10:30:00,4.1298,4.13101,4.11979,4.11979,9030000.0
2009-11-12 10:31:00,4.13036,4.13052,4.11922,4.12891,6010000.0
2009-11-12 10:32:00,4.12533,4.12938,4.11722,4.12632,7130000.0
2009-11-12 10:33:00,4.12878,4.13008,4.12574,4.12916,9010000.0
2009-11-12 10:34:00,4.12537,4.13016,4.12296,4.12671,6380000.0
2009-11-12 10:35:00,4.12744,4.1299,4.12285,4.12776,5630000.0
2009-11-12 10:36:00,4.12249,4.12867,4.11658,4.12485,13130000.0
2009-11-12 10:37:00,4.12861,4.13119,4.11981,4.127,5250000.0
2009-11-12 10:38:00,4.12339,4.13577,4.12339,4.13292,6380000.0
2009-11-12 10:39:00,4.13303,4.13315,4.12107,4.13264,10140000.0
2009-11-12 10:40:00,4.13296,4.1353,4.12408,4.1307,4520000.0
2009-11-12 10:41:00,4.12795,4.13478,4.12693,4.13362,9020000.0
2009-11-12 10:42:00,4.13624,4.13701,4.13012,4.13373,8250000.0
2009-11-12 10:43:00,4.13485,4.13635,4.12962,4.13635,5630000.0
2009-11-12 10:44:00,4.12545,4.13402,4.12304,4.12304,6010000.0
2009-11-12 10:45:00,4.13495,4.13631,4.12426,4.13001,13130000.0
2009-11-12 10:46:00,4.13221,4.13537,4.12212,4.13166,10130000.0
2009-11-12 10:47:00,4.12975,4.13611,4.12791,4.13562,6000000.0
2009-11-12 10:48:00,4.13585,4.13616,4.12805,4.12805,7880000.0
2009-11-12 10:49:00,4.13681,4.13715,4.13123,4.13654,5260000.0
2009-11-12 10:50:00,4.13896,4.1399,4.12807,4.13612,7140000.0
2009-11-12 10:51:00,4.13883,4.1407,4.13118,4.13977,6000000.0
2009-11-12 10:52:00,4.13502,4.13918,4.13021,4.13679,7130000.0
2009-11-12 10:53:00,4.13923,4.1395,4.12649,4.1362,7140000.0
2009-11-12 10:54:00,4.13715,4.1383,4.13139,4.13448,5630000.0
2009-11-12 10:55:00,4.13668,4.13803,4.13057,4.13057,7880000.0
2009-11-12 10:56:00,4.13421,4.13864,4.13284,4.13864,5260000.0
2009-11-12 10:57:00,4.1384,4.1384,4.12762,4.13579,4880000.0
2009-11-12 10:58:00,4.13081,4.13608,4.12273,4.13235,5630000.0
2009-11-12 10:59:00,4.13313,4.13492,4.12538,4.13454,14290000.0
2009-11-12 11:00:00,4.13509,4.13794,4.1245,4.13794,13510000.0
2009-11-12 11:01:00,4.13691,4.13764,4.13433,4.13531,5630000.0
2009-11-12 11:02:00,4.12998,4.1384,4.12985,4.1384,4150000.0
2009-11-12 11:03:00,4.12663,4.1377,4.12663,4.13668,5260000.0
2009-11-12 11:04:00,4.13776,4.13866,4.13281,4.13861,5250000.0
2009-11-12 11:05:00,4.13864,4.13956,4.12836,4.12836,10130000.0
2009-11-12 11:06:00,4.13648,4.14013,4.13292,4.1398,6010000.0
2009-11-12 11:07:00,4.14026,4.14026,4.12811,4.13405,6390000.0
2009-11-12 11:08:00,4.13279,4.14103,4.13279,4.13409,6000000.0
2009-11-12 11:09:00,4.1334,4.13872,4.12894,4.13845,5250000.0
2009-11-12 11:10:00,4.13535,4.13965,4.13363,4.13778,5260000.0
2009-11-12 11:11:00,4.13469,4.14049,4.1288,4.14048,7510000.0
2009-11-12 11:12:00,4.12974,4.13881,4.12855,4.12855,7510000.0
2009-11-12 11:13:00,4.14082,4.14082,4.13115,4.1392,6020000.0
2009-11-12 11:14:00,4.14158,4.14296,4.1313,4.1313,7130000.0
2009-11-12 11:15:00,4.14142,4.1439,4.13727,4.14271,12760000.0
2009-11-12 11:16:00,4.14193,4.14325,4.13253,4.13835,6010000.0
2009-11-12 11:17:00,4.14337,4.14373,4.13652,4.1406,4880000.0
2009-11-12 11:18:00,4.1398,4.14129,4.1277,4.13675,6750000.0
2009-11-12 11:19:00,4.13879,4.14075,4.12811,4.13867,8260000.0
2009-11-12 11:20:00,4.13746,4.14077,4.13191,4.13867,7510000.0
2009-11-12 11:21:00,4.13932,4.13984,4.12923,4.13601,6000000.0
2009-11-12 11:22:00,4.13986,4.13992,4.13246,4.1363,6390000.0
2009-11-12 11:23:00,4.13486,4.1398,4.12889,4.13642,5260000.0
2009-11-12 11:24:00,4.13262,4.13856,4.12972,4.12972,6760000.0
2009-11-12 11:25:00,4.12735,4.14006,4.12708,4.13744,6750000.0
2009-11-12 11:26:00,4.13671,4.14043,4.1324,4.13954,8260000.0
2009-11-12 11:27:00,4.13756,4.13932,4.1322,4.1322,7880000.0
2009-11-12 11:28:00,4.13514,4.14006,4.13151,4.14006,6760000.0
2009-11-12 11:29:00,4.1397,4.14137,4.13623,4.13623,5640000.0
2009-11-12 11:30:00,4.1353,4.13973,4.13366,4.13966,4510000.0
2009-11-12 11:31:00,4.14114,4.14127,4.13239,4.14047,6380000.0
2009-11-12 11:32:00,4.14043,4.14285,4.13259,4.13829,6010000.0
2009-11-12 11:33:00,4.13695,4.14181,4.13695,4.13775,8250000.0
2009-11-12 11:34:00,4.13951,4.14188,4.13473,4.13644,6770000.0
2009-11-12 11:35:00,4.13781,4.1412,4.13543,4.13593,7140000.0
2009-11-12 11:36:00,4.13903,4.14528,4.1348,4.14199,8260000.0
2009-11-12 11:37:00,4.14111,4.14314,4.13133,4.13133,13900000.0
2009-11-12 11:38:00,4.1395,4.14049,4.13,4.13,8260000.0
2009-11-12 11:39:00,4.14006,4.14178,4.13579,4.13916,8250000.0
2009-11-12 11:40:00,4.13066,4.13941,4.13066,4.13586,7500000.0
2009-11-12 11:41:00,4.14088,4.14088,4.12948,4.12948,5630000.0
2009-11-12 11:42:00,4.13535,4.13603,4.13023,4.13535,4880000.0
2009-11-12 11:43:00,4.13168,4.13708,4.1278,4.135,8260000.0
2009-11-12 11:44:00,4.13544,4.13544,4.12746,4.13379,5260000.0
2009-11-12 11:45:00,4.13038,4.13457,4.12384,4.12384,9390000.0
2009-11-12 11:46:00,4.13681,4.13681,4.12279,4.13134,7880000.0
2009-11-12 11:47:00,4.13045,4.13814,4.12882,4.13814,6750000.0
2009-11-12 11:48:00,4.13645,4.13645,4.12622,4.13003,5250000.0
2009-11-12 11:49:00,4.13578,4.13695,4.12998,4.12998,5630000.0
2009-11-12 11:50:00,4.13273,4.139,4.12799,4.13781,8260000.0
2009-11-12 11:51:00,4.12942,4.13765,4.12494,4.13765,6010000.0
2009-11-12 11:52:00,4.13497,4.13657,4.12955,4.12955,5630000.0
2009-11-12 11:53:00,4.13704,4.13704,4.1301,4.13116,7500000.0
2009-11-12 11:54:00,4.13214,4.13523,4.12803,4.13523,5250000.0
2009-11-12 11:55:00,4.13743,4.13743,4.1259,4.13661,4890000.0
2009-11-12 11:56:00,4.13327,4.13705,4.12819,4.12819,7130000.0
2009-11-12 11:57:00,4.13385,4.13875,4.12863,4.13157,4890000.0
2009-11-12 11:58:00,4.13176,4.14319,4.13176,4.13282,5630000.0
2009-11-12 11:59:00,4.13964,4.14093,4.12873,4.14093,8260000.0
2009-11-12 12:00:00,4.14035,4.14035,4.12754,4.13529,14260000.0
2009-11-12 12:01:00,4.1336,4.13887,4.12537,4.13772,8260000.0
2009-11-12 12:02:00,4.13867,4.14059,4.1351,4.13655,5260000.0
2009-11-12 12:03:00,4.13552,4.14186,4.1292,4.13896,7880000.0
2009-11-12 12:04:00,4.13867,4.14477,4.13499,4.13502,7130000.0
2009-11-12 12:05:00,4.13045,4.1395,4.13045,4.13506,6760000.0
2009-11-12 12:06:00,4.13974,4.13988,4.13472,4.13982,6380000.0
2009-11-12 12:07:00,4.13904,4.13904,4.1288,4.1378,4510000.0
2009-11-12 12:08:00,4.13712,4.13932,4.13492,4.13846,5630000.0
2009-11-12 12:09:00,4.13543,4.13959,4.12972,4.13142,4880000.0
2009-11-12 12:10:00,4.13564,4.13892,4.12629,4.12831,9760000.0
2009-11-12 12:11:00,4.138,4.13834,4.13163,4.13163,7130000.0
2009-11-12 12:12:00,4.13587,4.13641,4.13025,4.1362,4880000.0
2009-11-12 12:13:00,4.13883,4.13883,4.13407,4.13613,5630000.0
2009-11-12 12:14:00,4.13395,4.13564,4.12779,4.13564,5260000.0
2009-11-12 12:15:00,4.13618,4.13618,4.12587,4.13158,4890000.0
2009-11-12 12:16:00,4.13506,4.13506,4.1212,4.1212,5630000.0
2009-11-12 12:17:00,4.13219,4.13453,4.12687,4.1284,4880000.0
2009-11-12 12:18:00,4.1315,4.1336,4.12295,4.12947,6010000.0
2009-11-12 12:19:00,4.13136,4.1331,4.12019,4.12955,13150000.0
2009-11-12 12:20:00,4.13157,4.13231,4.12736,4.13192,6750000.0
2009-11-12 12:21:00,4.13321,4.13321,4.12413,4.12828,6000000.0
2009-11-12 12:22:00,4.13148,4.13266,4.12536,4.12792,5630000.0
2009-11-12 12:23:00,4.12628,4.1332,4.12628,4.13166,6380000.0
2009-11-12 12:24:00,4.12963,4.13012,4.11912,4.12011,11250000.0
2009-11-12 12:25:00,4.13041,4.13041,4.11933,4.12398,14260000.0
2009-11-12 12:26:00,4.12823,4.12898,4.11942,4.12667,10150000.0
2009-11-12 12:27:00,4.12911,4.13084,4.11679,4.13021,12020000.0
2009-11-12 12:28:00,4.13066,4.13222,4.12679,4.13184,9400000.0
2009-11-12 12:29:00,4.13077,4.13099,4.12129,4.12938,10130000.0
2009-11-12 12:30:00,4.13,4.13733,4.12476,4.13312,18020000.0
2009-11-12 12:31:00,4.13083,4.13218,4.12933,4.13218,5260000.0
2009-11-12 12:32:00,4.12945,4.13045,4.12027,4.12027,4880000.0
2009-11-12 12:33:00,4.12694,4.13192,4.12694,4.12801,7510000.0
2009-11-12 12:34:00,4.13107,4.13244,4.12627,4.13032,5630000.0
2009-11-12 12:35:00,4.13004,4.13089,4.11816,4.12848,8260000.0
2009-11-12 12:36:00,4.12569,4.13104,4.12569,4.12997,4880000.0
2009-11-12 12:37:00,4.12263,4.13165,4.1213,4.12976,10510000.0
2009-11-12 12:38:00,4.12561,4.13228,4.12253,4.12253,8630000.0
2009-11-12 12:39:00,4.12754,4.13331,4.12267,4.13233,8250000.0
2009-11-12 12:40:00,4.13011,4.13384,4.12148,4.13067,9380000.0
2009-11-12 12:41:00,4.13228,4.13351,4.11905,4.12945,12000000.0
2009-11-12 12:42:00,4.12625,4.13504,4.12327,4.13482,6750000.0
2009-11-12 12:43:00,4.13296,4.13489,4.12797,4.13489,4890000.0
2009-11-12 12:44:00,4.12946,4.13598,4.12946,4.1313,7510000.0
2009-11-12 12:45:00,4.13318,4.13569,4.1284,4.13545,12380000.0
2009-11-12 12:46:00,4.13517,4.13553,4.12542,4.12542,5260000.0
2009-11-12 12:47:00,4.13399,4.13566,4.12588,4.13222,9380000.0
2009-11-12 12:48:00,4.13063,4.13491,4.12958,4.13291,4880000.0
2009-11-12 12:49:00,4.13023,4.13643,4.12951,4.13316,6010000.0
2009-11-12 12:50:00,4.13485,4.13485,4.12377,4.13206,7130000.0
2009-11-12 12:51:00,4.13004,4.13587,4.12844,4.13407,5250000.0
2009-11-12 12:52:00,4.13357,4.13358,4.12209,4.13314,6380000.0
2009-11-12 12:53:00,4.13288,4.13293,4.12145,4.12667,6390000.0
2009-11-12 12:54:00,4.13385,4.13385,4.12185,4.13261,4510000.0
2009-11-12 12:55:00,4.13378,4.1347,4.12631,4.1288,6000000.0
2009-11-12 12:56:00,4.13408,4.13408,4.12628,4.13356,6750000.0
2009-11-12 12:57:00,4.13173,4.13448,4.1288,4.12887,6000000.0
2009-11-12 12:58:00,4.13252,4.13449,4.12688,4.12688,7880000.0
2009-11-12 12:59:00,4.13364,4.13364,4.12306,4.12693,7130000.0
2009-11-12 13:00:00,4.13605,4.13725,4.12933,4.13469,10140000.0
2009-11-12 13:01:00,4.13103,4.13622,4.13103,4.13539,6380000.0
2009-11-12 13:02:00,4.1341,4.1346,4.12217,4.12217,14260000.0
2009-11-12 13:03:00,4.13277,4.13306,4.12771,4.13126,5260000.0
2009-11-12 13:04:00,4.13197,4.13332,4.1238,4.13332,5250000.0
2009-11-12 13:05:00,4.13256,4.13696,4.12561,4.12952,9390000.0
2009-11-12 13:06:00,4.1271,4.13356,4.12258,4.12932,9760000.0
2009-11-12 13:07:00,4.134,4.134,4.12762,4.1321,7880000.0
2009-11-12 13:08:00,4.13326,4.13423,4.12807,4.1332,16140000.0
2009-11-12 13:09:00,4.13108,4.13292,4.12866,4.1312,5640000.0
2009-11-12 13:10:00,4.13364,4.13438,4.12401,4.13398,7890000.0
2009-11-12 13:11:00,4.12752,4.13188,4.12752,4.13006,4880000.0
2009-11-12 13:12:00,4.12798,4.13305,4.12449,4.13054,10130000.0
2009-11-12 13:13:00,4.13117,4.13117,4.11892,4.12342,5630000.0
2009-11-12 13:14:00,4.13022,4.1324,4.12537,4.12801,5630000.0
2009-11-12 13:15:00,4.12803,4.13403,4.12089,4.13263,57450000.0
2009-11-12 13:16:00,4.12818,4.13234,4.12451,4.13094,5630000.0
2009-11-12 13:17:00,4.12567,4.12879,4.11613,4.11893,10880000.0
2009-11-12 13:18:00,4.12889,4.13022,4.11943,4.13022,7880000.0
2009-11-12 13:19:00,4.13053,4.1312,4.12523,4.12523,5260000.0
2009-11-12 13:20:00,4.12658,4.13153,4.12658,4.13012,6380000.0
2009-11-12 13:21:00,4.12993,4.13219,4.1223,4.12492,7880000.0
2009-11-12 13:22:00,4.13125,4.13125,4.11921,4.11921,7500000.0
2009-11-12 13:23:00,4.13001,4.13236,4.12624,4.13104,6010000.0
2009-11-12 13:24:00,4.13346,4.13346,4.12691,4.13223,4880000.0
2009-11-12 13:25:00,4.13241,4.13262,4.11868,4.12889,10890000.0
2009-11-12 13:26:00,4.13351,4.13436,4.12345,4.13151,6760000.0
2009-11-12 13:27:00,4.13209,4.13404,4.12775,4.12785,5260000.0
2009-11-12 13:28:00,4.1326,4.13418,4.12832,4.1306,7130000.0
2009-11-12 13:29:00,4.12741,4.13311,4.12611,4.13252,4880000.0
2009-11-12 13:30:00,4.13371,4.13395,4.12854,4.13374,6750000.0
2009-11-12 13:31:00,4.12952,4.13129,4.12414,4.12704,8250000.0
2009-11-12 13:32:00,4.13129,4.13333,4.12588,4.12803,10510000.0
2009-11-12 13:33:00,4.13311,4.13311,4.12966,4.13188,7880000.0
2009-11-12 13:34:00,4.13292,4.13326,4.12424,4.13161,12020000.0
2009-11-12 13:35:00,4.13251,4.13364,4.12327,4.13364,6010000.0
2009-11-12 13:36:00,4.13219,4.13664,4.12635,4.13532,6380000.0
2009-11-12 13:37:00,4.13344,4.13344,4.12664,4.12711,5630000.0
2009-11-12 13:38:00,4.13249,4.13312,4.12342,4.13288,5250000.0
2009-11-12 13:39:00,4.13026,4.13661,4.12626,4.12867,6760000.0
2009-11-12 13:40:00,4.12782,4.13497,4.12427,4.12427,7130000.0
2009-11-12 13:41:00,4.12515,4.13414,4.12515,4.12949,6750000.0
2009-11-12 13:42:00,4.12787,4.13479,4.12787,4.13473,4880000.0
2009-11-12 13:43:00,4.13332,4.13691,4.12577,4.12577,6380000.0
2009-11-12 13:44:00,4.1318,4.13507,4.1318,4.13475,5630000.0
2009-11-12 13:45:00,4.13634,4.13634,4.1289,4.1331,14270000.0
2009-11-12 13:46:00,4.13525,4.13525,4.13007,4.13213,8250000.0
2009-11-12 13:47:00,4.13623,4.13836,4.1264,4.13493,7880000.0
2009-11-12 13:48:00,4.1345,4.13533,4.13347,4.13533,5250000.0
2009-11-12 13:49:00,4.13016,4.13498,4.13016,4.13093,7130000.0
2009-11-12 13:50:00,4.13484,4.13567,4.12912,4.13443,9400000.0
2009-11-12 13:51:00,4.13214,4.13651,4.13199,4.13651,6750000.0
2009-11-12 13:52:00,4.12672,4.13633,4.12672,4.13412,8640000.0
2009-11-12 13:53:00,4.13199,4.13508,4.12638,4.12947,6010000.0
2009-11-12 13:54:00,4.13473,4.13604,4.12976,4.13357,14260000.0
2009-11-12 13:55:00,4.13284,4.1364,4.13147,4.13547,4880000.0
2009-11-12 13:56:00,4.13613,4.1362,4.12627,4.12627,6000000.0
2009-11-12 13:57:00,4.13308,4.13746,4.13065,4.13157,7140000.0
2009-11-12 13:58:00,4.13366,4.13495,4.12373,4.1271,6390000.0
2009-11-12 13:59:00,4.1308,4.13276,4.12118,4.12826,6390000.0
2009-11-12 14:00:00,4.12954,4.13304,4.12284,4.1319,9380000.0
2009-11-12 14:01:00,4.1306,4.13509,4.1277,4.13137,7880000.0
2009-11-12 14:02:00,4.12623,4.13343,4.12549,4.12894,6010000.0
2009-11-12 14:03:00,4.12636,4.13113,4.1228,4.12417,5260000.0
2009-11-12 14:04:00,4.13086,4.13287,4.12235,4.12235,8630000.0
2009-11-12 14:05:00,4.12905,4.1359,4.12542,4.1275,9770000.0
2009-11-12 14:06:00,4.13096,4.13189,4.11556,4.13033,7510000.0
2009-11-12 14:07:00,4.13217,4.13309,4.1271,4.1271,4890000.0
2009-11-12 14:08:00,4.13134,4.1321,4.12595,4.12595,7140000.0
2009-11-12 14:09:00,4.12917,4.13372,4.12669,4.13294,6760000.0
2009-11-12 14:10:00,4.13059,4.13444,4.12774,4.13277,5630000.0
2009-11-12 14:11:00,4.13334,4.13334,4.12628,4.13256,11650000.0
2009-11-12 14:12:00,4.12301,4.13379,4.12073,4.13078,12380000.0
2009-11-12 14:13:00,4.13158,4.13398,4.12813,4.13157,7880000.0
2009-11-12 14:14:00,4.12719,4.13298,4.12214,4.1275,10130000.0
2009-11-12 14:15:00,4.13337,4.13337,4.12345,4.12667,9010000.0
2009-11-12 14:16:00,4.13295,4.13295,4.12804,4.1285,6750000.0
2009-11-12 14:17:00,4.1277,4.13282,4.12494,4.13198,7130000.0
2009-11-12 14:18:00,4.13126,4.13259,4.12897,4.13104,7510000.0
2009-11-12 14:19:00,4.12838,4.13048,4.12684,4.13048,6380000.0
2009-11-12 14:20:00,4.12768,4.13086,4.1238,4.12819,7510000.0
2009-11-12 14:21:00,4.1297,4.13055,4.12809,4.12988,6000000.0
2009-11-12 14:22:00,4.12999,4.13257,4.12998,4.13025,5250000.0
2009-11-12 14:23:00,4.1309,4.13548,4.12596,4.13359,5630000.0
2009-11-12 14:24:00,4.13103,4.13619,4.13103,4.13461,5260000.0
2009-11-12 14:25:00,4.13628,4.13796,4.12995,4.1373,4880000.0
2009-11-12 14:26:00,4.13645,4.13768,4.12865,4.13768,9760000.0
2009-11-12 14:27:00,4.1379,4.1408,4.13441,4.13666,8630000.0
2009-11-12 14:28:00,4.13216,4.13935,4.13216,4.13889,4880000.0
2009-11-12 14:29:00,4.13767,4.14044,4.13346,4.13838,7130000.0
2009-11-12 14:30:00,4.13779,4.14145,4.13145,4.13804,13520000.0
2009-11-12 14:31:00,4.1358,4.1414,4.13298,4.13298,6750000.0
2009-11-12 14:32:00,4.13961,4.14135,4.13655,4.14064,5250000.0
2009-11-12 14:33:00,4.13705,4.1421,4.13396,4.14122,7130000.0
2009-11-12 14:34:00,4.14233,4.14454,4.13757,4.14341,6380000.0
2009-11-12 14:35:00,4.14247,4.148,4.13459,4.14493,6380000.0
2009-11-12 14:36:00,4.14717,4.14742,4.13827,4.14675,6760000.0
2009-11-12 14:37:00,4.14575,4.14748,4.14022,4.14705,6000000.0
2009-11-12 14:38:00,4.15046,4.15046,4.1394,4.1499,6010000.0
2009-11-12 14:39:00,4.14877,4.15187,4.14877,4.14953,5250000.0
2009-11-12 14:40:00,4.149,4.15047,4.14483,4.15047,4880000.0
2009-11-12 14:41:00,4.14419,4.14856,4.13923,4.13923,5250000.0
2009-11-12 14:42:00,4.14572,4.14678,4.14045,4.1456,4510000.0
2009-11-12 14:43:00,4.1477,4.1482,4.13656,4.13656,7130000.0
2009-11-12 14:44:00,4.13826,4.14754,4.13619,4.1464,6750000.0
2009-11-12 14:45:00,4.14743,4.14782,4.13561,4.14345,16520000.0
2009-11-12 14:46:00,4.14498,4.14724,4.14302,4.14721,4880000.0
2009-11-12 14:47:00,4.14708,4.14784,4.13876,4.14308,6010000.0
2009-11-12 14:48:00,4.13419,4.14614,4.13419,4.14553,4880000.0
2009-11-12 14:49:00,4.1459,4.1459,4.14076,4.14529,6750000.0
2009-11-12 14:50:00,4.13921,4.14429,4.13452,4.14373,7510000.0
2009-11-12 14:51:00,4.14177,4.14314,4.13204,4.1423,13520000.0
2009-11-12 14:52:00,4.1435,4.14537,4.1362,4.14531,5250000.0
2009-11-12 14:53:00,4.14448,4.14549,4.13438,4.14259,5630000.0
2009-11-12 14:54:00,4.14456,4.14456,4.13544,4.13728,6380000.0
2009-11-12 14:55:00,4.14407,4.1449,4.13719,4.14264,5630000.0
2009-11-12 14:56:00,4.14306,4.14342,4.13332,4.14207,7880000.0
2009-11-12 14:57:00,4.14346,4.14346,4.135,4.135,7500000.0
2009-11-12 14:58:00,4.14118,4.14317,4.13888,4.1401,5630000.0
2009-11-12 14:59:00,4.13184,4.14373,4.13184,4.14265,6760000.0
2009-11-12 15:00:00,4.13886,4.14485,4.13499,4.13499,9000000.0
2009-11-12 15:01:00,4.13881,4.14525,4.13727,4.13843,4880000.0
2009-11-12 15:02:00,4.13943,4.14313,4.13038,4.13038,5630000.0
2009-11-12 15:03:00,4.13912,4.14437,4.13333,4.14164,5630000.0
2009-11-12 15:04:00,4.13192,4.14323,4.13192,4.14091,8640000.0
2009-11-12 15:05:00,4.14135,4.14155,4.12736,4.14155,13520000.0
2009-11-12 15:06:00,4.13928,4.14177,4.1371,4.1371,5630000.0
2009-11-12 15:07:00,4.13831,4.14481,4.13822,4.14037,10880000.0
2009-11-12 15:08:00,4.14153,4.14153,4.12923,4.13739,6010000.0
2009-11-12 15:09:00,4.13806,4.13806,4.13088,4.13554,6380000.0
2009-11-12 15:10:00,4.12912,4.1363,4.12558,4.12902,6380000.0
2009-11-12 15:11:00,4.13688,4.14005,4.12691,4.13323,14650000.0
2009-11-12 15:12:00,4.13538,4.13678,4.12858,4.13491,9380000.0
2009-11-12 15:13:00,4.13632,4.13632,4.12763,4.13404,5250000.0
2009-11-12 15:14:00,4.1374,4.13907,4.12706,4.13498,14260000.0
2009-11-12 15:15:00,4.1334,4.13928,4.13319,4.135,6750000.0
2009-11-12 15:16:00,4.13573,4.13678,4.13151,4.13551,7880000.0
2009-11-12 15:17:00,4.13435,4.13435,4.12401,4.13268,5630000.0
2009-11-12 15:18:00,4.13221,4.13452,4.12377,4.12377,7510000.0
2009-11-12 15:19:00,4.13404,4.13404,4.12852,4.13365,5260000.0
2009-11-12 15:20:00,4.12637,4.13471,4.12089,4.13216,6010000.0
2009-11-12 15:21:00,4.12591,4.13659,4.12591,4.13345,7140000.0
2009-11-12 15:22:00,4.12752,4.13978,4.12752,4.12928,7140000.0
2009-11-12 15:23:00,4.13957,4.13957,4.13085,4.1344,5250000.0
2009-11-12 15:24:00,4.13891,4.13939,4.12779,4.12779,5640000.0
2009-11-12 15:25:00,4.13148,4.1392,4.13148,4.13532,6380000.0
2009-11-12 15:26:00,4.13808,4.13808,4.13477,4.13587,7130000.0
2009-11-12 15:27:00,4.13024,4.13661,4.12631,4.13169,5250000.0
2009-11-12 15:28:00,4.13565,4.13772,4.12717,4.13575,6000000.0
2009-11-12 15:29:00,4.13076,4.13736,4.12664,4.13565,10880000.0
2009-11-12 15:30:00,4.13632,4.1367,4.12669,4.13124,7140000.0
2009-11-12 15:31:00,4.12971,4.1319,4.1229,4.1229,7880000.0
2009-11-12 15:32:00,4.13114,4.13395,4.12351,4.12979,9010000.0
2009-11-12 15:33:00,4.13284,4.13287,4.12674,4.12964,6010000.0
2009-11-12 15:34:00,4.13032,4.13305,4.12589,4.12918,6000000.0
2009-11-12 15:35:00,4.12844,4.13578,4.12844,4.13438,4880000.0
2009-11-12 15:36:00,4.13435,4.13713,4.12443,4.1287,6380000.0
2009-11-12 15:37:00,4.13251,4.13569,4.12887,4.13313,6010000.0
2009-11-12 15:38:00,4.13356,4.13455,4.12819,4.12907,4510000.0
2009-11-12 15:39:00,4.13414,4.13653,4.12854,4.13653,13510000.0
2009-11-12 15:40:00,4.13511,4.13534,4.12265,4.13397,7520000.0
2009-11-12 15:41:00,4.1333,4.1333,4.12401,4.12667,8640000.0
2009-11-12 15:42:00,4.1277,4.13489,4.12343,4.12554,6750000.0
2009-11-12 15:43:00,4.1312,4.13222,4.12564,4.12604,7130000.0
2009-11-12 15:44:00,4.13202,4.13387,4.12594,4.12742,17270000.0
2009-11-12 15:45:00,4.13163,4.13452,4.12066,4.13121,16880000.0
2009-11-12 15:46:00,4.13196,4.13196,4.12043,4.1267,8250000.0
2009-11-12 15:47:00,4.12317,4.13197,4.12317,4.12497,6390000.0
2009-11-12 15:48:00,4.13128,4.13128,4.12224,4.12726,6390000.0
2009-11-12 15:49:00,4.13104,4.13104,4.12584,4.13073,6750000.0
2009-11-12 15:50:00,4.12528,4.13113,4.12528,4.12898,7510000.0
2009-11-12 15:51:00,4.12623,4.13087,4.12151,4.12925,5250000.0
2009-11-12 15:52:00,4.1287,4.13181,4.12491,4.12723,6760000.0
2009-11-12 15:53:00,4.12273,4.13138,4.12273,4.13006,12000000.0
2009-11-12 15:54:00,4.12663,4.1299,4.12216,4.12949,5640000.0
2009-11-12 15:55:00,4.12936,4.13053,4.12198,4.12951,6010000.0
2009-11-12 15:56:00,4.13048,4.13324,4.12389,4.12597,7880000.0
2009-11-12 15:57:00,4.13198,4.13209,4.12183,4.12918,14660000.0
2009-11-12 15:58:00,4.13131,4.13131,4.12138,4.12804,8640000.0
2009-11-12 15:59:00,4.12291,4.12973,4.11788,4.12359,9010000.0
2009-11-12 16:00:00,4.1275,4.1296,4.12182,4.12329,5630000.0
2009-11-12 16:01:00,4.12874,4.12944,4.12466,4.12712,5640000.0
2009-11-12 16:02:00,4.12541,4.12659,4.11951,4.1243,4880000.0
2009-11-12 16:03:00,4.12622,4.12743,4.12133,4.12507,10130000.0
2009-11-12 16:04:00,4.12384,4.12574,4.11852,4.12409,5630000.0
2009-11-12 16:05:00,4.1221,4.12594,4.11808,4.12274,4880000.0
2009-11-12 16:06:00,4.12083,4.12502,4.1164,4.12502,6010000.0
2009-11-12 16:07:00,4.12536,4.12618,4.12011,4.12521,5630000.0
2009-11-12 16:08:00,4.12597,4.12852,4.12098,4.12645,8630000.0
2009-11-12 16:09:00,4.13171,4.13194,4.12638,4.12855,5260000.0
2009-11-12 16:10:00,4.12089,4.13097,4.11982,4.12946,6010000.0
2009-11-12 16:11:00,4.13069,4.13069,4.12141,4.12141,6750000.0
2009-11-12 16:12:00,4.13159,4.13181,4.12306,4.13036,3770000.0
2009-11-12 16:13:00,4.13353,4.13521,4.12386,4.12386,7140000.0
2009-11-12 16:14:00,4.12237,4.13198,4.12237,4.12316,6010000.0
2009-11-12 16:15:00,4.13346,4.13346,4.1195,4.13307,15010000.0
2009-11-12 16:16:00,4.13198,4.13372,4.12209,4.13023,11260000.0
2009-11-12 16:17:00,4.13335,4.13372,4.12748,4.13115,4510000.0
2009-11-12 16:18:00,4.12933,4.13355,4.12124,4.12124,4880000.0
2009-11-12 16:19:00,4.1319,4.13349,4.13029,4.13279,7140000.0
2009-11-12 16:20:00,4.12849,4.133,4.12398,4.12398,4880000.0
2009-11-12 16:21:00,4.1251,4.13392,4.1251,4.13176,8250000.0
2009-11-12 16:22:00,4.12887,4.13425,4.12487,4.13262,10520000.0
2009-11-12 16:23:00,4.13167,4.13318,4.12417,4.12994,10900000.0
2009-11-12 16:24:00,4.13088,4.13256,4.12782,4.12782,6380000.0
2009-11-12 16:25:00,4.13141,4.13294,4.12365,4.13294,4140000.0
2009-11-12 16:26:00,4.12789,4.13412,4.12219,4.13288,8630000.0
2009-11-12 16:27:00,4.13007,4.13412,4.13007,4.13412,6380000.0
2009-11-12 16:28:00,4.13264,4.13442,4.12464,4.13441,6390000.0
2009-11-12 16:29:00,4.12896,4.13547,4.12646,4.13232,12760000.0
2009-11-12 16:30:00,4.12803,4.13478,4.12764,4.1338,5250000.0
2009-11-12 16:31:00,4.1339,4.1339,4.12405,4.12883,6000000.0
2009-11-12 16:32:00,4.13247,4.13247,4.12961,4.13064,7880000.0
2009-11-12 16:33:00,4.12717,4.13235,4.12184,4.13031,7500000.0
2009-11-12 16:34:00,4.13313,4.13486,4.12385,4.13146,6390000.0
2009-11-12 16:35:00,4.12718,4.13366,4.12579,4.13366,4880000.0
2009-11-12 16:36:00,4.13214,4.13229,4.12658,4.12658,3770000.0
2009-11-12 16:37:00,4.13128,4.13267,4.12763,4.13144,9750000.0
2009-11-12 16:38:00,4.1239,4.13289,4.1239,4.12865,6380000.0
2009-11-12 16:39:00,4.12972,4.13591,4.12869,4.13319,7130000.0
2009-11-12 16:40:00,4.13147,4.1361,4.12608,4.13008,9410000.0
2009-11-12 16:41:00,4.13584,4.13584,4.12342,4.12887,6760000.0
2009-11-12 16:42:00,4.13453,4.13615,4.12862,4.13484,9000000.0
2009-11-12 16:43:00,4.12963,4.13633,4.12963,4.1343,3770000.0
2009-11-12 16:44:00,4.13299,4.13412,4.12091,4.13412,7130000.0
2009-11-12 16:45:00,4.13294,4.13294,4.12219,4.12219,7130000.0
2009-11-12 16:46:00,4.13255,4.13325,4.12339,4.12716,5630000.0
2009-11-12 16:47:00,4.1315,4.13201,4.12281,4.1286,7880000.0
2009-11-12 16:48:00,4.13093,4.13353,4.12204,4.1242,7500000.0
2009-11-12 16:49:00,4.13368,4.13374,4.12527,4.13168,11260000.0
2009-11-12 16:50:00,4.13101,4.13219,4.12337,4.1274,9390000.0
2009-11-12 16:51:00,4.1292,4.1292,4.12131,4.12642,6000000.0
2009-11-12 16:52:00,4.12714,4.12714,4.1142,4.1248,6760000.0
2009-11-12 16:53:00,4.12399,4.12569,4.119,4.119,6010000.0
2009-11-12 16:54:00,4.12383,4.12403,4.11891,4.12139,8260000.0
2009-11-12 16:55:00,4.12037,4.12631,4.11837,4.12337,4150000.0
2009-11-12 16:56:00,4.12518,4.12547,4.11568,4.12186,4880000.0
2009-11-12 16:57:00,4.1203,4.1235,4.11718,4.11718,7500000.0
2009-11-12 16:58:00,4.12165,4.12299,4.11891,4.12243,6000000.0
2009-11-12 16:59:00,4.12238,4.12345,4.11356,4.1231,5260000.0
2009-11-12 17:00:00,4.1247,4.12629,4.11642,4.12436,13520000.0
2009-11-12 17:01:00,4.12239,4.12239,4.11787,4.12033,6020000.0
2009-11-12 17:02:00,4.1203,4.124,4.11399,4.11782,5630000.0
2009-11-12 17:03:00,4.12381,4.12603,4.12044,4.12385,6380000.0
2009-11-12 17:04:00,4.12023,4.12463,4.11356,4.12405,12010000.0
2009-11-12 17:05:00,4.1244,4.12612,4.11488,4.11977,6390000.0
2009-11-12 17:06:00,4.12739,4.12969,4.11982,4.12584,4880000.0
2009-11-12 17:07:00,4.12841,4.13087,4.12395,4.12593,15770000.0
2009-11-12 17:08:00,4.12268,4.12881,4.12102,4.12416,5630000.0
2009-11-12 17:09:00,4.12829,4.13032,4.11952,4.12964,8630000.0
2009-11-12 17:10:00,4.12846,4.13084,4.11828,4.12598,12390000.0
2009-11-12 17:11:00,4.1281,4.13404,4.12572,4.12783,18010000.0
2009-11-12 17:12:00,4.132,4.13586,4.12353,4.13096,10520000.0
2009-11-12 17:13:00,4.11998,4.13022,4.11998,4.12921,5640000.0
2009-11-12 17:14:00,4.12299,4.13204,4.12299,4.12716,6760000.0
2009-11-12 17:15:00,4.12872,4.13541,4.12251,4.12251,10890000.0
2009-11-12 17:16:00,4.12748,4.13279,4.12626,4.12657,6760000.0
2009-11-12 17:17:00,4.12541,4.13268,4.12537,4.13162,8630000.0
2009-11-12 17:18:00,4.13091,4.13315,4.12202,4.13315,7130000.0
2009-11-12 17:19:00,4.13164,4.13362,4.12441,4.12818,6750000.0
2009-11-12 17:20:00,4.12351,4.13154,4.12351,4.1275,5270000.0
2009-11-12 17:21:00,4.12171,4.13237,4.11934,4.11934,6010000.0
2009-11-12 17:22:00,4.12663,4.13297,4.1211,4.12986,13520000.0
2009-11-12 17:23:00,4.13127,4.13127,4.12177,4.12746,7880000.0
2009-11-12 17:24:00,4.12283,4.12981,4.12283,4.12772,6000000.0
2009-11-12 17:25:00,4.1273,4.12933,4.11864,4.12933,5630000.0
2009-11-12 17:26:00,4.12557,4.12847,4.12236,4.12792,10890000.0
2009-11-12 17:27:00,4.12704,4.12887,4.11996,4.12508,13500000.0
2009-11-12 17:28:00,4.11399,4.1263,4.11399,4.1223,7130000.0
2009-11-12 17:29:00,4.11691,4.12498,4.11334,4.12253,6000000.0
2009-11-12 17:30:00,4.12361,4.12563,4.11358,4.12379,10520000.0
2009-11-12 17:31:00,4.12236,4.12467,4.11888,4.12466,13520000.0
2009-11-12 17:32:00,4.12367,4.12597,4.12349,4.12478,5250000.0
2009-11-12 17:33:00,4.12166,4.12726,4.11624,4.12463,12380000.0
2009-11-12 17:34:00,4.12612,4.13089,4.11854,4.12232,16150000.0
2009-11-12 17:35:00,4.12672,4.12784,4.12233,4.12494,7140000.0
2009-11-12 17:36:00,4.12549,4.12748,4.11838,4.11838,6760000.0
2009-11-12 17:37:00,4.12561,4.12633,4.12119,4.12417,6000000.0
2009-11-12 17:38:00,4.12023,4.12556,4.11441,4.12446,4880000.0
2009-11-12 17:39:00,4.11992,4.12618,4.11984,4.11984,7140000.0
2009-11-12 17:40:00,4.11877,4.1257,4.11853,4.1257,7500000.0
2009-11-12 17:41:00,4.12314,4.1236,4.11721,4.1205,5630000.0
2009-11-12 17:42:00,4.1135,4.12301,4.1135,4.12192,6020000.0
2009-11-12 17:43:00,4.12067,4.12439,4.11156,4.11156,6380000.0
2009-11-12 17:44:00,4.11582,4.1226,4.11513,4.1226,7510000.0
2009-11-12 17:45:00,4.1211,4.12297,4.11294,4.11705,10500000.0
2009-11-12 17:46:00,4.11291,4.12117,4.11032,4.11636,9020000.0
2009-11-12 17:47:00,4.11659,4.11911,4.11181,4.11305,8250000.0
2009-11-12 17:48:00,4.11683,4.12033,4.10865,4.11646,6390000.0
2009-11-12 17:49:00,4.11551,4.11863,4.10666,4.10666,7880000.0
2009-11-12 17:50:00,4.11594,4.11951,4.1105,4.11951,6380000.0
2009-11-12 17:51:00,4.11396,4.12017,4.10768,4.10768,10140000.0
2009-11-12 17:52:00,4.11835,4.12054,4.10913,4.11724,5260000.0
2009-11-12 17:53:00,4.11598,4.11782,4.11077,4.11685,9010000.0
2009-11-12 17:54:00,4.11516,4.12049,4.11218,4.11218,6010000.0
2009-11-12 17:55:00,4.11939,4.11939,4.11108,4.11763,12010000.0
2009-11-12 17:56:00,4.11851,4.121,4.1148,4.11896,5630000.0
2009-11-12 17:57:00,4.11895,4.12095,4.1126,4.11837,7510000.0
2009-11-12 17:58:00,4.12128,4.12331,4.11421,4.12256,8260000.0
2009-11-12 17:59:00,4.12233,4.12327,4.11666,4.12166,11260000.0
2009-11-12 18:00:00,4.11532,4.12539,4.11495,4.12428,7510000.0
2009-11-12 18:01:00,4.12171,4.12564,4.11846,4.12038,7140000.0
2009-11-12 18:02:00,4.12063,4.12377,4.11685,4.12371,6770000.0
2009-11-12 18:03:00,4.12316,4.12452,4.11514,4.12452,5630000.0
2009-11-12 18:04:00,4.12486,4.12486,4.12185,4.12208,4890000.0
2009-11-12 18:05:00,4.12461,4.12637,4.11868,4.12419,7520000.0
2009-11-12 18:06:00,4.11962,4.12511,4.11797,4.12275,7140000.0
2009-11-12 18:07:00,4.12116,4.12515,4.11801,4.12467,4880000.0
2009-11-12 18:08:00,4.12546,4.12714,4.12094,4.12235,9000000.0
2009-11-12 18:09:00,4.12537,4.12706,4.11552,4.12237,5260000.0
2009-11-12 18:10:00,4.123,4.12686,4.12039,4.12626,9780000.0
2009-11-12 18:11:00,4.12849,4.13025,4.12092,4.12486,4510000.0
2009-11-12 18:12:00,4.1257,4.12876,4.11842,4.1224,4140000.0
2009-11-12 18:13:00,4.12387,4.13029,4.12038,4.12161,5260000.0
2009-11-12 18:14:00,4.12526,4.13276,4.12476,4.12945,7130000.0
2009-11-12 18:15:00,4.1349,4.13653,4.12723,4.1294,9380000.0
2009-11-12 18:16:00,4.13486,4.13584,4.12249,4.1244,7140000.0
2009-11-12 18:17:00,4.13453,4.13507,4.12648,4.1322,6380000.0
2009-11-12 18:18:00,4.13307,4.13372,4.12351,4.12796,7130000.0
2009-11-12 18:19:00,4.12726,4.13276,4.12726,4.13276,4880000.0
2009-11-12 18:20:00,4.12688,4.13216,4.12688,4.12954,5260000.0
2009-11-12 18:21:00,4.12185,4.13117,4.12185,4.13087,5640000.0
2009-11-12 18:22:00,4.12663,4.13123,4.12009,4.13083,6380000.0
2009-11-12 18:23:00,4.12135,4.13159,4.12135,4.12781,9380000.0
2009-11-12 18:24:00,4.13112,4.13238,4.12383,4.12914,9020000.0
2009-11-12 18:25:00,4.12905,4.1313,4.125,4.1301,6380000.0
2009-11-12 18:26:00,4.13114,4.13149,4.12302,4.1269,4890000.0
2009-11-12 18:27:00,4.13017,4.13251,4.12158,4.12649,7520000.0
2009-11-12 18:28:00,4.13127,4.13186,4.12787,4.12951,7510000.0
2009-11-12 18:29:00,4.12813,4.13148,4.12343,4.12863,5250000.0
2009-11-12 18:30:00,4.12682,4.13214,4.12151,4.12151,9010000.0
2009-11-12 18:31:00,4.12687,4.13473,4.12352,4.1316,8250000.0
2009-11-12 18:32:00,4.1278,4.13231,4.12472,4.13186,10140000.0
2009-11-12 18:33:00,4.12657,4.13365,4.1218,4.13231,9020000.0
2009-11-12 18:34:00,4.13304,4.13304,4.12538,4.13215,6020000.0
2009-11-12 18:35:00,4.12663,4.13392,4.12544,4.12971,12760000.0
2009-11-12 18:36:00,4.13419,4.13525,4.12997,4.12997,8630000.0
2009-11-12 18:37:00,4.13274,4.13315,4.1277,4.1328,6750000.0
2009-11-12 18:38:00,4.13311,4.13457,4.12723,4.12773,9000000.0
2009-11-12 18:39:00,4.13125,4.13418,4.12329,4.13238,7510000.0
2009-11-12 18:40:00,4.13352,4.13352,4.1249,4.13202,9390000.0
2009-11-12 18:41:00,4.12865,4.13231,4.12554,4.12777,6380000.0
2009-11-12 18:42:00,4.12771,4.13288,4.12589,4.13199,8630000.0
2009-11-12 18:43:00,4.13049,4.13334,4.12576,4.12884,7510000.0
2009-11-12 18:44:00,4.13308,4.13308,4.12524,4.12954,6380000.0
2009-11-12 18:45:00,4.12762,4.13274,4.12423,4.12985,6750000.0
2009-11-12 18:46:00,4.12761,4.13409,4.12477,4.13226,4900000.0
2009-11-12 18:47:00,4.13362,4.13362,4.12634,4.13081,7880000.0
2009-11-12 18:48:00,4.12864,4.1314,4.12619,4.13043,4880000.0
2009-11-12 18:49:00,4.13117,4.13117,4.12547,4.12918,6760000.0
2009-11-12 18:50:00,4.12547,4.13086,4.12547,4.12762,6770000.0
2009-11-12 18:51:00,4.1278,4.1278,4.12044,4.12412,6380000.0
2009-11-12 18:52:00,4.12397,4.12863,4.12259,4.1244,7500000.0
2009-11-12 18:53:00,4.12717,4.12889,4.1177,4.12785,7880000.0
2009-11-12 18:54:00,4.12783,4.12936,4.11883,4.12824,7880000.0
2009-11-12 18:55:00,4.12797,4.12797,4.1169,4.12692,9760000.0
2009-11-12 18:56:00,4.12927,4.12945,4.12214,4.12687,6400000.0
2009-11-12 18:57:00,4.12861,4.1298,4.11928,4.12153,7500000.0
2009-11-12 18:58:00,4.12225,4.13005,4.11659,4.12608,7510000.0
2009-11-12 18:59:00,4.12233,4.12729,4.11573,4.1217,7880000.0
2009-11-12 19:00:00,4.12659,4.12659,4.11786,4.12315,5630000.0
2009-11-12 19:01:00,4.12533,4.12717,4.12008,4.12477,5250000.0
2009-11-12 19:02:00,4.12731,4.12865,4.11537,4.12865,10520000.0
2009-11-12 19:03:00,4.1281,4.1281,4.1157,4.1157,7130000.0
2009-11-12 19:04:00,4.12766,4.12766,4.12013,4.1215,10520000.0
2009-11-12 19:05:00,4.12743,4.12743,4.11707,4.12621,8260000.0
2009-11-12 19:06:00,4.12744,4.12744,4.12123,4.12697,8250000.0
2009-11-12 19:07:00,4.12791,4.12945,4.11655,4.12531,6760000.0
2009-11-12 19:08:00,4.12622,4.12794,4.11712,4.11712,5250000.0
2009-11-12 19:09:00,4.12344,4.12764,4.11848,4.11848,6000000.0
2009-11-12 19:10:00,4.12882,4.1298,4.12465,4.12818,6760000.0
2009-11-12 19:11:00,4.12293,4.12904,4.12293,4.12734,4880000.0
2009-11-12 19:12:00,4.12716,4.12733,4.11521,4.12576,6390000.0
2009-11-12 19:13:00,4.12186,4.12617,4.12007,4.12533,4510000.0
2009-11-12 19:14:00,4.11972,4.12937,4.11972,4.12527,6390000.0
2009-11-12 19:15:00,4.12829,4.12864,4.12198,4.12633,6750000.0
2009-11-12 19:16:00,4.12521,4.12805,4.11725,4.12725,9010000.0
2009-11-12 19:17:00,4.12434,4.12624,4.11334,4.12624,7890000.0
2009-11-12 19:18:00,4.12779,4.12873,4.11632,4.12593,5260000.0
2009-11-12 19:19:00,4.12671,4.12809,4.12367,4.12367,3770000.0
2009-11-12 19:20:00,4.12797,4.12817,4.12479,4.12775,5630000.0
2009-11-12 19:21:00,4.12317,4.12743,4.11557,4.12262,9010000.0
2009-11-12 19:22:00,4.12456,4.12627,4.11746,4.11812,5250000.0
2009-11-12 19:23:00,4.12441,4.12564,4.11435,4.11715,7880000.0
2009-11-12 19:24:00,4.11995,4.12877,4.11752,4.12365,11640000.0
2009-11-12 19:25:00,4.12508,4.12623,4.11135,4.11626,9010000.0
2009-11-12 19:26:00,4.12728,4.1276,4.11678,4.1276,5250000.0
2009-11-12 19:27:00,4.12825,4.12825,4.11495,4.11587,4510000.0
2009-11-12 19:28:00,4.12789,4.12789,4.1228,4.12517,5260000.0
2009-11-12 19:29:00,4.12793,4.12852,4.11896,4.12712,6760000.0
2009-11-12 19:30:00,4.12139,4.13216,4.12139,4.12494,8630000.0
2009-11-12 19:31:00,4.12806,4.12806,4.12154,4.12653,6760000.0
2009-11-12 19:32:00,4.12336,4.12903,4.12336,4.12875,4880000.0
2009-11-12 19:33:00,4.1276,4.12808,4.11556,4.12644,7500000.0
2009-11-12 19:34:00,4.12364,4.12751,4.121,4.12751,6750000.0
2009-11-12 19:35:00,4.12069,4.12793,4.12069,4.12684,4510000.0
2009-11-12 19:36:00,4.12921,4.13007,4.12029,4.12029,7510000.0
2009-11-12 19:37:00,4.12789,4.12855,4.12335,4.12704,5250000.0
2009-11-12 19:38:00,4.11905,4.12821,4.11905,4.12685,5250000.0
2009-11-12 19:39:00,4.1253,4.12872,4.11799,4.1213,8630000.0
2009-11-12 19:40:00,4.12754,4.13079,4.11725,4.12911,7880000.0
2009-11-12 19:41:00,4.12817,4.12828,4.11908,4.12118,6010000.0
2009-11-12 19:42:00,4.12564,4.12749,4.12154,4.12608,7500000.0
2009-11-12 19:43:00,4.12372,4.13161,4.12336,4.12982,11270000.0
2009-11-12 19:44:00,4.1244,4.13101,4.12419,4.12786,6000000.0
2009-11-12 19:45:00,4.12664,4.13199,4.11775,4.11775,7130000.0
2009-11-12 19:46:00,4.12287,4.13034,4.12235,4.13019,6750000.0
2009-11-12 19:47:00,4.12969,4.13168,4.12537,4.12537,4880000.0
2009-11-12 19:48:00,4.12773,4.131,4.1209,4.12829,6750000.0
2009-11-12 19:49:00,4.12451,4.12965,4.12,4.12951,5630000.0
2009-11-12 19:50:00,4.13085,4.13085,4.1241,4.1281,4890000.0
2009-11-12 19:51:00,4.13096,4.13096,4.12751,4.12948,5250000.0
2009-11-12 19:52:00,4.12589,4.13028,4.12589,4.12816,5630000.0
2009-11-12 19:53:00,4.12049,4.13073,4.12049,4.13073,4510000.0
2009-11-12 19:54:00,4.12575,4.13003,4.12074,4.12394,4140000.0
2009-11-12 19:55:00,4.12836,4.12924,4.12316,4.12636,4880000.0
2009-11-12 19:56:00,4.12864,4.13113,4.1253,4.12753,5260000.0
2009-11-12 19:57:00,4.12953,4.12998,4.12469,4.12764,5630000.0
2009-11-12 19:58:00,4.12853,4.13086,4.119,4.12999,6380000.0
2009-11-12 19:59:00,4.12657,4.13108,4.12125,4.13037,6750000.0
2009-11-12 20:00:00,4.12835,4.13096,4.12038,4.13004,5260000.0
2009-11-12 20:01:00,4.12881,4.12971,4.11926,4.11926,6000000.0
2009-11-12 20:02:00,4.1275,4.1294,4.11929,4.12686,4880000.0
2009-11-12 20:03:00,4.12266,4.13013,4.1206,4.12399,5630000.0
2009-11-12 20:04:00,4.12735,4.13191,4.12118,4.13026,5630000.0
2009-11-12 20:05:00,4.13001,4.13189,4.12296,4.13189,4510000.0
2009-11-12 20:06:00,4.1333,4.1333,4.1229,4.13031,8250000.0
2009-11-12 20:07:00,4.12856,4.13223,4.12672,4.13132,5260000.0
2009-11-12 20:08:00,4.12889,4.1329,4.12291,4.13143,8630000.0
2009-11-12 20:09:00,4.13245,4.13245,4.12167,4.129,7500000.0
2009-11-12 20:10:00,4.13183,4.13183,4.12534,4.12989,6380000.0
2009-11-12 20:11:00,4.13211,4.13296,4.1231,4.13265,6000000.0
2009-11-12 20:12:00,4.13141,4.13305,4.12759,4.13173,7140000.0
2009-11-12 20:13:00,4.12655,4.13803,4.12655,4.1331,5640000.0
2009-11-12 20:14:00,4.13146,4.13213,4.12855,4.12949,4880000.0
2009-11-12 20:15:00,4.13102,4.13391,4.12362,4.12362,7880000.0
2009-11-12 20:16:00,4.12645,4.13205,4.12596,4.12851,5250000.0
2009-11-12 20:17:00,4.13144,4.13521,4.1235,4.12629,7880000.0
2009-11-12 20:18:00,4.12813,4.13217,4.12575,4.12637,7500000.0
2009-11-12 20:19:00,4.13021,4.13237,4.12235,4.13194,4880000.0
2009-11-12 20:20:00,4.13122,4.13122,4.12518,4.13103,6010000.0
2009-11-12 20:21:00,4.12206,4.13162,4.12206,4.13094,6380000.0
2009-11-12 20:22:00,4.13177,4.13177,4.12149,4.12677,5630000.0
2009-11-12 20:23:00,4.1301,4.13184,4.12507,4.12774,6380000.0
2009-11-12 20:24:00,4.13155,4.13286,4.1269,4.13078,7130000.0
2009-11-12 20:25:00,4.1298,4.12982,4.12467,4.12947,6000000.0
2009-11-12 20:26:00,4.13051,4.13113,4.11733,4.12627,6750000.0
2009-11-12 20:27:00,4.12894,4.13172,4.12429,4.12993,6750000.0
2009-11-12 20:28:00,4.13167,4.13299,4.13057,4.13207,5260000.0
2009-11-12 20:29:00,4.12869,4.13285,4.12293,4.12293,5250000.0
2009-11-12 20:30:00,4.12807,4.13569,4.12505,4.12873,5630000.0
2009-11-12 20:31:00,4.12698,4.13269,4.12698,4.13074,6000000.0
2009-11-12 20:32:00,4.13379,4.13379,4.12739,4.13038,5630000.0
2009-11-12 20:33:00,4.13284,4.13284,4.12002,4.13174,6010000.0
2009-11-12 20:34:00,4.13338,4.13338,4.12234,4.12234,5250000.0
2009-11-12 20:35:00,4.13095,4.13196,4.1249,4.12709,7510000.0
2009-11-12 20:36:00,4.13308,4.13348,4.1225,4.13157,5260000.0
2009-11-12 20:37:00,4.12747,4.13272,4.12641,4.13272,5260000.0
2009-11-12 20:38:00,4.13348,4.13375,4.12219,4.13073,7130000.0
2009-11-12 20:39:00,4.13182,4.13351,4.124,4.12965,6000000.0
2009-11-12 20:40:00,4.13297,4.134,4.13095,4.13254,5250000.0
2009-11-12 20:41:00,4.12796,4.134,4.12304,4.12316,5250000.0
2009-11-12 20:42:00,4.13168,4.13458,4.12833,4.12833,5250000.0
2009-11-12 20:43:00,4.13351,4.13436,4.12376,4.12376,5260000.0
2009-11-12 20:44:00,4.12921,4.13354,4.12385,4.1288,5250000.0
2009-11-12 20:45:00,4.13084,4.1337,4.12757,4.13349,6000000.0
2009-11-12 20:46:00,4.13127,4.13332,4.12195,4.13052,6010000.0
2009-11-12 20:47:00,4.13316,4.13316,4.1225,4.13055,5250000.0
2009-11-12 20:48:00,4.13245,4.13245,4.12295,4.12775,5260000.0
2009-11-12 20:49:00,4.13253,4.13329,4.12752,4.13261,5250000.0
2009-11-12 20:50:00,4.13315,4.13315,4.12738,4.12738,5630000.0
2009-11-12 20:51:00,4.12334,4.13351,4.12334,4.13351,5250000.0
2009-11-12 20:52:00,4.13191,4.13317,4.12248,4.13317,5640000.0
2009-11-12 20:53:00,4.13292,4.13292,4.12682,4.1282,4880000.0
2009-11-12 20:54:00,4.13267,4.13279,4.13116,4.13211,5250000.0
2009-11-12 20:55:00,4.13213,4.13276,4.12759,4.13276,7500000.0
2009-11-12 20:56:00,4.13051,4.13289,4.12732,4.12732,4890000.0
2009-11-12 20:57:00,4.13294,4.13424,4.12233,4.1276,6760000.0
2009-11-12 20:58:00,4.12965,4.13146,4.1214,4.12696,7130000.0
2009-11-12 20:59:00,4.12471,4.12847,4.11935,4.11935,4140000.0
2009-11-12 21:00:00,4.12696,4.1288,4.12078,4.12788,6380000.0
2009-11-12 21:01:00,4.12747,4.12794,4.12035,4.12035,5260000.0
2009-11-12 21:02:00,4.12172,4.12684,4.11787,4.12309,4880000.0
2009-11-12 21:03:00,4.12773,4.12773,4.11712,4.12493,6000000.0
2009-11-12 21:04:00,4.12474,4.1273,4.1182,4.12288,4880000.0
2009-11-12 21:05:00,4.12148,4.12332,4.12031,4.12206,7510000.0
2009-11-12 21:06:00,4.12054,4.12297,4.11013,4.12029,6380000.0
2009-11-12 21:07:00,4.1215,4.1215,4.11243,4.11243,4880000.0
2009-11-12 21:08:00,4.11419,4.12218,4.11414,4.11821,4880000.0
2009-11-12 21:09:00,4.11271,4.11958,4.11271,4.11536,4880000.0
2009-11-12 21:10:00,4.11817,4.12005,4.11395,4.11395,7130000.0
2009-11-12 21:11:00,4.11771,4.11991,4.11263,4.11904,7500000.0
2009-11-12 21:12:00,4.11886,4.12104,4.11539,4.12038,5250000.0
2009-11-12 21:13:00,4.11936,4.12215,4.11094,4.11992,6380000.0
2009-11-12 21:14:00,4.1161,4.1177,4.10784,4.10784,4510000.0
2009-11-12 21:15:00,4.11871,4.11944,4.1142,4.11752,5630000.0
2009-11-12 21:16:00,4.1147,4.11943,4.10876,4.1146,5260000.0
2009-11-12 21:17:00,4.11824,4.11881,4.10934,4.11881,5250000.0
2009-11-12 21:18:00,4.11848,4.11903,4.11391,4.11648,7880000.0
2009-11-12 21:19:00,4.11228,4.12057,4.11228,4.11827,5250000.0
2009-11-12 21:20:00,4.11802,4.11842,4.10864,4.10864,8250000.0
2009-11-12 21:21:00,4.11784,4.1187,4.10622,4.11528,6010000.0
2009-11-12 21:22:00,4.11825,4.11825,4.10996,4.11791,5630000.0
2009-11-12 21:23:00,4.11854,4.11854,4.11021,4.11675,6390000.0
2009-11-12 21:24:00,4.11541,4.12005,4.11274,4.11871,6000000.0
2009-11-12 21:25:00,4.11832,4.11972,4.11281,4.11281,5630000.0
2009-11-12 21:26:00,4.11447,4.11861,4.11447,4.11738,4510000.0
2009-11-12 21:27:00,4.11861,4.11861,4.10952,4.11624,5630000.0
2009-11-12 21:28:00,4.11614,4.11847,4.10841,4.11773,7130000.0
2009-11-12 21:29:00,4.11652,4.11805,4.108,4.11531,7890000.0
2009-11-12 21:30:00,4.11983,4.12035,4.1144,4.11759,5630000.0
2009-11-12 21:31:00,4.11713,4.11867,4.11282,4.11832,5640000.0
2009-11-12 21:32:00,4.10771,4.11866,4.10771,4.11866,4520000.0
2009-11-12 21:33:00,4.11683,4.11829,4.11254,4.11607,5630000.0
2009-11-12 21:34:00,4.11134,4.11703,4.11134,4.11586,5250000.0
2009-11-12 21:35:00,4.11561,4.11677,4.11143,4.1144,6000000.0
2009-11-12 21:36:00,4.11656,4.11976,4.1144,4.11763,6380000.0
2009-11-12 21:37:00,4.11819,4.11901,4.11201,4.11894,5640000.0
2009-11-12 21:38:00,4.11929,4.12086,4.11473,4.11538,5250000.0
2009-11-12 21:39:00,4.10682,4.11778,4.10682,4.11716,7880000.0
2009-11-12 21:40:00,4.10871,4.11796,4.10871,4.11751,5250000.0
2009-11-12 21:41:00,4.11832,4.11912,4.10995,4.1127,8250000.0
2009-11-12 21:42:00,4.11364,4.11938,4.11016,4.11922,7880000.0
2009-11-12 21:43:00,4.11753,4.12001,4.11401,4.11401,6760000.0
2009-11-12 21:44:00,4.11502,4.11811,4.11039,4.11039,6000000.0
2009-11-12 21:45:00,4.11536,4.11999,4.11536,4.11994,5250000.0
2009-11-12 21:46:00,4.11559,4.1194,4.1126,4.11877,4880000.0
2009-11-12 21:47:00,4.11852,4.11941,4.11128,4.11419,6000000.0
2009-11-12 21:48:00,4.11813,4.12119,4.11088,4.11897,5260000.0
2009-11-12 21:49:00,4.11886,4.12057,4.10956,4.116,8250000.0
2009-11-12 21:50:00,4.11077,4.12221,4.11077,4.12045,6000000.0
2009-11-12 21:51:00,4.12108,4.12496,4.11537,4.12496,4890000.0
2009-11-12 21:52:00,4.12113,4.12445,4.11825,4.12393,6380000.0
2009-11-12 21:53:00,4.12456,4.12473,4.11881,4.11881,4510000.0
2009-11-12 21:54:00,4.11907,4.12259,4.1112,4.12013,5260000.0
2009-11-12 21:55:00,4.12583,4.12842,4.12471,4.12471,7880000.0
2009-11-12 21:56:00,4.12477,4.12524,4.11496,4.11807,8250000.0
2009-11-12 21:57:00,4.12261,4.12641,4.11784,4.12024,7880000.0
2009-11-12 21:58:00,4.12343,4.12434,4.11698,4.12173,6760000.0
2009-11-12 21:59:00,4.12172,4.12396,4.11535,4.11915,5630000.0
2009-11-12 22:00:00,4.11906,4.12347,4.11306,4.12233,7510000.0
2009-11-12 22:01:00,4.12271,4.12392,4.12068,4.12392,5250000.0
2009-11-12 22:02:00,4.12231,4.1258,4.11863,4.12096,7510000.0
2009-11-12 22:03:00,4.12364,4.12717,4.11784,4.12484,7510000.0
2009-11-12 22:04:00,4.12788,4.12829,4.12079,4.12476,7510000.0
2009-11-12 22:05:00,4.11983,4.12634,4.11577,4.11577,7880000.0
2009-11-12 22:06:00,4.12477,4.12776,4.12215,4.12583,5250000.0
2009-11-12 22:07:00,4.12574,4.12581,4.1163,4.12109,4880000.0
2009-11-12 22:08:00,4.1236,4.12666,4.11594,4.12054,4890000.0
2009-11-12 22:09:00,4.12549,4.12719,4.12034,4.12543,5250000.0
2009-11-12 22:10:00,4.1159,4.12767,4.11466,4.12767,6760000.0
2009-11-12 22:11:00,4.12639,4.12749,4.11846,4.12615,6390000.0
2009-11-12 22:12:00,4.12179,4.12443,4.1126,4.12094,5260000.0
2009-11-12 22:13:00,4.12275,4.12326,4.11834,4.12261,6760000.0
2009-11-12 22:14:00,4.12107,4.12483,4.11548,4.11548,5250000.0
2009-11-12 22:15:00,4.1237,4.1237,4.11222,4.11872,6380000.0
2009-11-12 22:16:00,4.1242,4.12548,4.11386,4.11929,7500000.0
2009-11-12 22:17:00,4.12099,4.12447,4.11294,4.12388,7130000.0
2009-11-12 22:18:00,4.12238,4.12405,4.11516,4.12043,6010000.0
2009-11-12 22:19:00,4.11863,4.12512,4.11863,4.12404,5260000.0
2009-11-12 22:20:00,4.12202,4.12455,4.11968,4.12171,6390000.0
2009-11-12 22:21:00,4.12305,4.12305,4.1172,4.1172,5260000.0
2009-11-12 22:22:00,4.12225,4.12521,4.11537,4.12409,6760000.0
2009-11-12 22:23:00,4.11868,4.12431,4.11502,4.11643,7130000.0
2009-11-12 22:24:00,4.12207,4.12479,4.11285,4.12479,5250000.0
2009-11-12 22:25:00,4.12208,4.12504,4.11913,4.12419,4880000.0
2009-11-12 22:26:00,4.12073,4.12441,4.11487,4.1233,5640000.0
2009-11-12 22:27:00,4.12463,4.12521,4.11818,4.12247,4880000.0
2009-11-12 22:28:00,4.12435,4.12569,4.12071,4.12385,5250000.0
2009-11-12 22:29:00,4.11928,4.12312,4.11304,4.11304,5260000.0
2009-11-12 22:30:00,4.12061,4.12449,4.11848,4.11876,7500000.0
2009-11-12 22:31:00,4.1216,4.12464,4.11745,4.11933,6380000.0
2009-11-12 22:32:00,4.12299,4.12485,4.11945,4.11945,4510000.0
2009-11-12 22:33:00,4.11979,4.12469,4.11979,4.12305,6760000.0
2009-11-12 22:34:00,4.12418,4.12418,4.11287,4.11287,7140000.0
2009-11-12 22:35:00,4.12075,4.12651,4.11998,4.12075,5250000.0
2009-11-12 22:36:00,4.12365,4.12365,4.11934,4.11934,4880000.0
2009-11-12 22:37:00,4.12235,4.12475,4.12235,4.1239,6000000.0
2009-11-12 22:38:00,4.12408,4.12442,4.11993,4.12442,5260000.0
2009-11-12 22:39:00,4.12251,4.12866,4.11843,4.12866,7130000.0
2009-11-12 22:40:00,4.12906,4.12961,4.11966,4.12961,5250000.0
2009-11-12 22:41:00,4.12935,4.12965,4.12205,4.12305,4510000.0
2009-11-12 22:42:00,4.12399,4.12399,4.11932,4.12388,5250000.0
2009-11-12 22:43:00,4.124,4.12476,4.11974,4.12476,4880000.0
2009-11-12 22:44:00,4.11819,4.12427,4.11435,4.11435,6010000.0
2009-11-12 22:45:00,4.1198,4.1213,4.11478,4.11478,5260000.0
2009-11-12 22:46:00,4.12227,4.12433,4.11774,4.12433,5250000.0
2009-11-12 22:47:00,4.12268,4.12523,4.12108,4.12523,5640000.0
2009-11-12 22:48:00,4.1218,4.1263,4.11893,4.12423,6000000.0
2009-11-12 22:49:00,4.12063,4.12441,4.11698,4.12441,7880000.0
2009-11-12 22:50:00,4.12338,4.12511,4.11495,4.12303,6390000.0
2009-11-12 22:51:00,4.12378,4.1242,4.11213,4.1242,4890000.0
2009-11-12 22:52:00,4.12476,4.12476,4.1156,4.12038,7880000.0
2009-11-12 22:53:00,4.12279,4.1245,4.12244,4.12422,4880000.0
2009-11-12 22:54:00,4.1251,4.1251,4.11849,4.12318,7880000.0
2009-11-12 22:55:00,4.11807,4.12379,4.11672,4.12379,6000000.0
2009-11-12 22:56:00,4.11484,4.12418,4.11484,4.12416,6000000.0
2009-11-12 22:57:00,4.12248,4.12489,4.11539,4.12089,7510000.0
2009-11-12 22:58:00,4.12182,4.12352,4.11442,4.11863,4880000.0
2009-11-12 22:59:00,4.11967,4.12304,4.11268,4.11823,5260000.0
2009-11-12 23:00:00,4.12423,4.12423,4.1185,4.1237,5250000.0
2009-11-12 23:01:00,4.12208,4.12282,4.11334,4.12265,6000000.0
2009-11-12 23:02:00,4.12295,4.12401,4.11555,4.11555,4880000.0
2009-11-12 23:03:00,4.12432,4.12565,4.11803,4.11803,6380000.0
2009-11-12 23:04:00,4.12098,4.124,4.11925,4.12211,4140000.0
2009-11-12 23:05:00,4.11501,4.12472,4.11501,4.1169,4510000.0
2009-11-12 23:06:00,4.12287,4.1249,4.12026,4.12185,6000000.0
2009-11-12 23:07:00,4.11898,4.12408,4.11383,4.12245,5250000.0
2009-11-12 23:08:00,4.12217,4.12455,4.1176,4.1242,4880000.0
2009-11-12 23:09:00,4.12473,4.1251,4.12196,4.12219,4890000.0
2009-11-12 23:10:00,4.12128,4.12434,4.11735,4.12112,4890000.0
2009-11-12 23:11:00,4.1176,4.12435,4.11742,4.11742,8630000.0
2009-11-12 23:12:00,4.11816,4.12188,4.11233,4.11233,6000000.0
2009-11-12 23:13:00,4.11679,4.12408,4.11679,4.11966,4510000.0
2009-11-12 23:14:00,4.12014,4.12173,4.11139,4.11139,5630000.0
2009-11-12 23:15:00,4.12176,4.12381,4.1171,4.1227,5250000.0
2009-11-12 23:16:00,4.12271,4.12358,4.12046,4.12083,4880000.0
2009-11-12 23:17:00,4.12049,4.12284,4.11674,4.1222,7880000.0
2009-11-12 23:18:00,4.12238,4.12425,4.11944,4.12258,5640000.0
2009-11-12 23:19:00,4.12096,4.12141,4.11154,4.11154,7880000.0
2009-11-12 23:20:00,4.12073,4.12364,4.11542,4.11542,5260000.0
2009-11-12 23:21:00,4.12327,4.12327,4.11654,4.11794,4880000.0
2009-11-12 23:22:00,4.12227,4.12342,4.1161,4.11617,5630000.0
2009-11-12 23:23:00,4.11824,4.12365,4.11709,4.12365,4510000.0
2009-11-12 23:24:00,4.11888,4.12296,4.11703,4.11957,5260000.0
2009-11-12 23:25:00,4.11925,4.12034,4.11359,4.11359,4880000.0
2009-11-12 23:26:00,4.12148,4.12725,4.11588,4.11588,5250000.0
2009-11-12 23:27:00,4.12225,4.12365,4.11367,4.12365,7880000.0
2009-11-12 23:28:00,4.12208,4.12356,4.11769,4.12183,7880000.0
2009-11-12 23:29:00,4.12089,4.12364,4.11771,4.12364,6010000.0
2009-11-12 23:30:00,4.12094,4.12338,4.11434,4.11781,6760000.0
2009-11-12 23:31:00,4.12081,4.12146,4.11602,4.11979,7130000.0
2009-11-12 23:32:00,4.11867,4.12093,4.11321,4.12003,4510000.0
2009-11-12 23:33:00,4.12284,4.12346,4.11366,4.11366,7130000.0
2009-11-12 23:34:00,4.12118,4.12473,4.11867,4.12248,7510000.0
2009-11-12 23:35:00,4.11306,4.12265,4.11306,4.1209,4890000.0
2009-11-12 23:36:00,4.11858,4.12051,4.11407,4.11407,6010000.0
2009-11-12 23:37:00,4.12247,4.1245,4.11924,4.12288,7510000.0
2009-11-12 23:38:00,4.11815,4.11989,4.11095,4.11095,8250000.0
2009-11-12 23:39:00,4.11959,4.12685,4.11959,4.12229,6000000.0
2009-11-12 23:40:00,4.12303,4.12454,4.11303,4.12053,4890000.0
2009-11-12 23:41:00,4.12229,4.12308,4.11055,4.11823,6760000.0
2009-11-12 23:42:00,4.12327,4.12327,4.11248,4.12077,5260000.0
2009-11-12 23:43:00,4.12076,4.12101,4.11366,4.11851,6760000.0
2009-11-12 23:44:00,4.11867,4.12269,4.1121,4.11921,7130000.0
2009-11-12 23:45:00,4.12034,4.12258,4.11625,4.12258,5630000.0
2009-11-12 23:46:00,4.11904,4.12212,4.11195,4.11648,7130000.0
2009-11-12 23:47:00,4.11795,4.12242,4.11747,4.11747,6380000.0
2009-11-12 23:48:00,4.12262,4.12262,4.11686,4.11686,6000000.0
2009-11-12 23:49:00,4.1177,4.12311,4.11752,4.11941,5640000.0
2009-11-12 23:50:00,4.12212,4.12284,4.11334,4.11756,6750000.0
2009-11-12 23:51:00,4.12087,4.12264,4.11269,4.11976,6000000.0
2009-11-12 23:52:00,4.12207,4.1234,4.11699,4.11699,7510000.0
2009-11-12 23:53:00,4.12201,4.12387,4.11895,4.11895,5630000.0
2009-11-12 23:54:00,4.11912,4.121,4.10987,4.121,7880000.0
2009-11-12 23:55:00,4.11392,4.1244,4.11392,4.122,5630000.0
2009-11-12 23:56:00,4.11057,4.12356,4.11057,4.12342,4880000.0
2009-11-12 23:57:00,4.12131,4.12368,4.11377,4.11932,7890000.0
2009-11-12 23:58:00,4.11858,4.12399,4.11461,4.11965,7130000.0
2009-11-12 23:59:00,4.11195,4.12273,4.11195,4.11455,10880000.0
2009-11-13 00:00:00,4.12378,4.12466,4.11896,4.11896,6000000.0
2009-11-13 00:01:00,4.12219,4.12219,4.11734,4.11794,4880000.0
2009-11-13 00:02:00,4.1204,4.1234,4.11791,4.1234,6000000.0
2009-11-13 00:03:00,4.11926,4.12347,4.11544,4.12278,5640000.0
2009-11-13 00:04:00,4.12004,4.12092,4.11141,4.12092,5640000.0
2009-11-13 00:05:00,4.12045,4.12211,4.11296,4.12211,6760000.0
2009-11-13 00:06:00,4.12006,4.1233,4.11449,4.1233,8250000.0
2009-11-13 00:07:00,4.12419,4.1255,4.11784,4.11784,5630000.0
2009-11-13 00:08:00,4.12093,4.12352,4.1191,4.12262,6010000.0
2009-11-13 00:09:00,4.12319,4.12319,4.11165,4.11989,4880000.0
2009-11-13 00:10:00,4.12251,4.12426,4.11978,4.12043,6000000.0
2009-11-13 00:11:00,4.12461,4.12524,4.11916,4.12524,7510000.0
2009-11-13 00:12:00,4.1269,4.12823,4.1227,4.12488,4140000.0
2009-11-13 00:13:00,4.12734,4.12788,4.12235,4.12549,5260000.0
2009-11-13 00:14:00,4.12632,4.12632,4.11937,4.12352,5630000.0
2009-11-13 00:15:00,4.12854,4.12854,4.12156,4.12702,6770000.0
2009-11-13 00:16:00,4.12624,4.12787,4.12411,4.12683,6380000.0
2009-11-13 00:17:00,4.12319,4.1258,4.11459,4.1258,5250000.0
2009-11-13 00:18:00,4.12666,4.12676,4.11765,4.12417,5630000.0
2009-11-13 00:19:00,4.11782,4.12865,4.11782,4.12391,7130000.0
2009-11-13 00:20:00,4.12241,4.12644,4.11558,4.12644,6760000.0
2009-11-13 00:21:00,4.12577,4.12577,4.11581,4.12456,4510000.0
2009-11-13 00:22:00,4.12189,4.12532,4.11531,4.12532,5250000.0
2009-11-13 00:23:00,4.12536,4.1254,4.11466,4.11963,6390000.0
2009-11-13 00:24:00,4.11365,4.1238,4.11242,4.1238,6380000.0
2009-11-13 00:25:00,4.12532,4.12535,4.12173,4.12419,3770000.0
2009-11-13 00:26:00,4.12329,4.12522,4.12089,4.12347,6750000.0
2009-11-13 00:28:00,4.12562,4.12562,4.12187,4.12522,4880000.0
2009-11-13 00:29:00,4.12146,4.12657,4.11661,4.12307,7510000.0
2009-11-13 00:30:00,4.12281,4.12537,4.11555,4.11555,6010000.0
2009-11-13 00:31:00,4.12613,4.12613,4.1206,4.12554,8640000.0
2009-11-13 00:33:00,4.12112,4.12864,4.11955,4.12446,7130000.0
2009-11-13 00:34:00,4.12529,4.12535,4.12367,4.12535,4510000.0
2009-11-13 00:35:00,4.12453,4.1255,4.11852,4.12509,6750000.0
2009-11-13 00:36:00,4.12531,4.12531,4.11536,4.124,4890000.0
2009-11-13 00:37:00,4.12325,4.12642,4.12267,4.12642,4880000.0
2009-11-13 00:38:00,4.12634,4.12662,4.11722,4.11722,5630000.0
2009-11-13 00:39:00,4.11987,4.12504,4.11684,4.12498,5260000.0
2009-11-13 00:40:00,4.12224,4.12653,4.11766,4.12653,3760000.0
2009-11-13 00:41:00,4.12683,4.12759,4.12485,4.12485,5250000.0
2009-11-13 00:42:00,4.12648,4.12653,4.12079,4.12366,7130000.0
2009-11-13 00:43:00,4.12399,4.12592,4.11879,4.12592,6380000.0
2009-11-13 00:44:00,4.12255,4.12703,4.11644,4.11644,9750000.0
2009-11-13 00:45:00,4.127,4.12705,4.12371,4.1264,4510000.0
2009-11-13 00:46:00,4.12321,4.12543,4.11971,4.12543,4510000.0
2009-11-13 00:47:00,4.12573,4.12641,4.11651,4.12586,5250000.0
2009-11-13 00:48:00,4.12652,4.12652,4.1199,4.12518,9010000.0
2009-11-13 00:49:00,4.12561,4.12561,4.11905,4.1242,3390000.0
2009-11-13 00:50:00,4.12621,4.12746,4.12069,4.1259,5250000.0
2009-11-13 00:51:00,4.11725,4.12637,4.11725,4.12464,2250000.0
2009-11-13 00:52:00,4.12727,4.12731,4.12142,4.12641,9750000.0
2009-11-13 00:53:00,4.12323,4.12533,4.11434,4.12533,6380000.0
2009-11-13 00:54:00,4.12598,4.12598,4.11582,4.11997,4510000.0
2009-11-13 00:56:00,4.12547,4.12547,4.12002,4.12002,5250000.0
2009-11-13 00:57:00,4.12478,4.12592,4.11637,4.12503,6020000.0
2009-11-13 00:58:00,4.12473,4.12587,4.11608,4.12485,10140000.0
2009-11-13 01:00:00,4.12263,4.12818,4.12263,4.12599,5250000.0
2009-11-13 01:01:00,4.13065,4.13065,4.12117,4.1256,4880000.0
2009-11-13 01:02:00,4.1203,4.12639,4.1203,4.12285,5250000.0
2009-11-13 01:04:00,4.12628,4.12662,4.12091,4.12264,7880000.0
2009-11-13 01:05:00,4.12529,4.12585,4.12451,4.12566,5630000.0
2009-11-13 01:06:00,4.11977,4.12558,4.11638,4.12558,6010000.0
2009-11-13 01:07:00,4.11904,4.12607,4.11612,4.12339,7130000.0
2009-11-13 01:08:00,4.12645,4.12645,4.12246,4.12604,7150000.0
2009-11-13 01:09:00,4.12514,4.12689,4.1203,4.12554,5250000.0
2009-11-13 01:10:00,4.12542,4.12666,4.12091,4.1264,7520000.0
2009-11-13 01:11:00,4.12628,4.12743,4.12146,4.12146,6010000.0
2009-11-13 01:13:00,4.12622,4.12622,4.12119,4.12244,5630000.0
2009-11-13 01:14:00,4.12489,4.12681,4.12297,4.12297,3750000.0
2009-11-13 01:15:00,4.12733,4.12733,4.11427,4.12611,14250000.0
2009-11-13 01:16:00,4.12012,4.12562,4.11622,4.12497,4520000.0
2009-11-13 01:18:00,4.12207,4.12582,4.11642,4.11642,5260000.0
2009-11-13 01:20:00,4.12833,4.12898,4.12423,4.12423,4880000.0
2009-11-13 01:21:00,4.12327,4.12571,4.11988,4.12571,4880000.0
2009-11-13 01:22:00,4.11802,4.12751,4.11802,4.12747,7130000.0
2009-11-13 01:23:00,4.12635,4.12644,4.1213,4.12472,4510000.0
2009-11-13 01:24:00,4.12258,4.12258,4.11336,4.11336,5640000.0
2009-11-13 01:25:00,4.11656,4.12589,4.11648,4.11648,5260000.0
2009-11-13 01:26:00,4.12644,4.12649,4.1224,4.12549,6380000.0
2009-11-13 01:27:00,4.12616,4.12616,4.1163,4.12518,4890000.0
2009-11-13 01:29:00,4.12427,4.12628,4.12119,4.1252,4150000.0
2009-11-13 01:30:00,4.12767,4.12767,4.11907,4.12666,5250000.0
2009-11-13 01:31:00,4.12456,4.12509,4.11506,4.12045,7880000.0
2009-11-13 01:32:00,4.12401,4.12806,4.11826,4.12341,6380000.0
2009-11-13 01:33:00,4.12419,4.12563,4.11809,4.12101,7130000.0
2009-11-13 01:34:00,4.1261,4.1261,4.11513,4.12033,6760000.0
2009-11-13 01:35:00,4.12079,4.12535,4.11905,4.12535,6010000.0
2009-11-13 01:36:00,4.12129,4.12642,4.12129,4.12433,4510000.0
2009-11-13 01:37:00,4.12732,4.12916,4.11931,4.12314,7140000.0
2009-11-13 01:38:00,4.1237,4.1243,4.1237,4.1243,2260000.0
2009-11-13 01:40:00,4.12257,4.12471,4.12124,4.12471,6000000.0
2009-11-13 01:41:00,4.12607,4.12607,4.11485,4.12321,7130000.0
2009-11-13 01:42:00,4.11675,4.12729,4.11664,4.12701,4880000.0
2009-11-13 01:43:00,4.11974,4.125,4.115,4.12455,4520000.0
2009-11-13 01:44:00,4.12304,4.12927,4.11897,4.1218,10510000.0
2009-11-13 01:45:00,4.12238,4.12677,4.12051,4.12282,3750000.0
2009-11-13 01:46:00,4.12398,4.12555,4.11881,4.12367,6000000.0
2009-11-13 01:47:00,4.12178,4.12553,4.11915,4.12553,7510000.0
2009-11-13 01:48:00,4.12117,4.12521,4.12088,4.12521,4880000.0
2009-11-13 01:49:00,4.12166,4.12591,4.11524,4.12164,4510000.0
2009-11-13 01:50:00,4.12367,4.12572,4.11605,4.12572,9000000.0
2009-11-13 01:51:00,4.11792,4.12763,4.11792,4.12669,5250000.0
2009-11-13 01:52:00,4.12367,4.12677,4.11592,4.12247,6760000.0
2009-11-13 01:53:00,4.12221,4.12575,4.11626,4.12575,7130000.0
2009-11-13 01:54:00,4.12444,4.12691,4.11864,4.11864,6000000.0
2009-11-13 01:55:00,4.12125,4.128,4.12125,4.12243,7880000.0
2009-11-13 01:56:00,4.12218,4.12553,4.1194,4.12377,6380000.0
2009-11-13 01:58:00,4.1211,4.12622,4.1211,4.12474,4880000.0
2009-11-13 02:02:00,4.12066,4.12693,4.12066,4.122,5260000.0
2009-11-13 02:03:00,4.12274,4.12534,4.11866,4.12498,7510000.0
2009-11-13 02:04:00,4.1253,4.1287,4.11928,4.12725,6390000.0
2009-11-13 02:05:00,4.12605,4.12605,4.11646,4.12593,8270000.0
2009-11-13 02:06:00,4.12548,4.12651,4.11642,4.1245,8660000.0
2009-11-13 02:07:00,4.12568,4.12599,4.12153,4.12583,5630000.0
2009-11-13 02:08:00,4.11858,4.12495,4.11858,4.12088,7880000.0
2009-11-13 02:09:00,4.12442,4.12657,4.11993,4.12219,7880000.0
2009-11-13 02:10:00,4.12126,4.12251,4.11697,4.1213,6380000.0
2009-11-13 02:11:00,4.12231,4.12502,4.11362,4.12502,7510000.0
2009-11-13 02:12:00,4.12541,4.12557,4.12038,4.12557,6380000.0
2009-11-13 02:13:00,4.12571,4.12933,4.12117,4.12222,6390000.0
2009-11-13 02:14:00,4.12227,4.12651,4.11662,4.12473,13920000.0
2009-11-13 02:15:00,4.12437,4.12807,4.12233,4.12338,6010000.0
2009-11-13 02:16:00,4.12617,4.12643,4.12043,4.12114,4140000.0
2009-11-13 02:17:00,4.12458,4.127,4.11594,4.12465,6380000.0
2009-11-13 02:18:00,4.12165,4.1275,4.12102,4.12174,7130000.0
2009-11-13 02:19:00,4.12257,4.12744,4.12257,4.12357,6000000.0
2009-11-13 02:21:00,4.12071,4.12568,4.11885,4.12388,6000000.0
2009-11-13 02:22:00,4.11451,4.12681,4.11451,4.12319,5250000.0
2009-11-13 02:23:00,4.12526,4.12628,4.12062,4.12062,5250000.0
2009-11-13 02:24:00,4.1251,4.12615,4.12069,4.1251,7130000.0
2009-11-13 02:25:00,4.12108,4.12772,4.11703,4.12534,6000000.0
2009-11-13 02:26:00,4.12605,4.12641,4.12103,4.12103,5250000.0
2009-11-13 02:28:00,4.12491,4.12643,4.12193,4.12495,5250000.0
2009-11-13 02:29:00,4.12387,4.1268,4.12138,4.12451,7500000.0
2009-11-13 02:30:00,4.11809,4.1283,4.11809,4.12683,8250000.0
2009-11-13 02:31:00,4.12462,4.12583,4.12116,4.12583,3390000.0
2009-11-13 02:32:00,4.1274,4.12765,4.12156,4.12299,5630000.0
2009-11-13 02:33:00,4.12161,4.12648,4.11999,4.12648,7510000.0
2009-11-13 02:34:00,4.12679,4.12726,4.11715,4.12104,9380000.0
2009-11-13 02:35:00,4.12446,4.12648,4.12102,4.12629,4880000.0
2009-11-13 02:36:00,4.12203,4.12658,4.11812,4.12113,6380000.0
2009-11-13 02:37:00,4.12058,4.12606,4.1202,4.12128,4500000.0
2009-11-13 02:38:00,4.12594,4.12796,4.11761,4.12239,5260000.0
2009-11-13 02:39:00,4.12631,4.12648,4.12041,4.12648,6000000.0
2009-11-13 02:40:00,4.12505,4.12596,4.11563,4.12569,7880000.0
2009-11-13 02:41:00,4.12444,4.12701,4.12092,4.12092,8260000.0
2009-11-13 02:42:00,4.12476,4.12499,4.11564,4.12456,8250000.0
2009-11-13 02:43:00,4.12631,4.12676,4.11992,4.12459,5630000.0
2009-11-13 02:44:00,4.12125,4.12456,4.11475,4.12373,8250000.0
2009-11-13 02:45:00,4.12756,4.12756,4.11501,4.12329,5650000.0
2009-11-13 02:46:00,4.12164,4.13209,4.11792,4.124,6010000.0
2009-11-13 02:47:00,4.12206,4.12687,4.11823,4.12681,6000000.0
2009-11-13 02:48:00,4.12041,4.12558,4.11497,4.12518,8260000.0
2009-11-13 02:49:00,4.12463,4.12623,4.12033,4.12212,5250000.0
2009-11-13 02:50:00,4.12206,4.12629,4.11595,4.12375,6380000.0
2009-11-13 02:51:00,4.12524,4.12699,4.12032,4.12126,8250000.0
2009-11-13 02:52:00,4.12661,4.12855,4.12395,4.12595,5630000.0
2009-11-13 02:53:00,4.1247,4.12627,4.12054,4.12578,5250000.0
2009-11-13 02:54:00,4.12126,4.12644,4.11702,4.12625,6780000.0
2009-11-13 02:55:00,4.12053,4.12641,4.11913,4.11913,4880000.0
2009-11-13 02:56:00,4.11964,4.12488,4.11514,4.12303,6010000.0
2009-11-13 02:57:00,4.12478,4.1252,4.11594,4.12223,6000000.0
2009-11-13 02:58:00,4.12593,4.12741,4.12268,4.12394,6000000.0
2009-11-13 02:59:00,4.12323,4.12862,4.11827,4.11827,7880000.0
2009-11-13 03:00:00,4.12631,4.12793,4.12091,4.12719,4890000.0
2009-11-13 03:01:00,4.11844,4.12549,4.11844,4.12549,5640000.0
2009-11-13 03:02:00,4.12128,4.12874,4.11796,4.1243,7510000.0
2009-11-13 03:03:00,4.12113,4.12362,4.11401,4.12362,4880000.0
2009-11-13 03:04:00,4.11542,4.12491,4.11542,4.12422,4890000.0
2009-11-13 03:05:00,4.12192,4.13204,4.11918,4.12419,6390000.0
2009-11-13 03:06:00,4.12452,4.12655,4.11654,4.12475,5260000.0
2009-11-13 03:07:00,4.11927,4.12459,4.11927,4.12426,4510000.0
2009-11-13 03:08:00,4.12467,4.12467,4.11188,4.11943,5630000.0
2009-11-13 03:09:00,4.12118,4.12616,4.12075,4.12075,5630000.0
2009-11-13 03:10:00,4.12408,4.12408,4.12157,4.12157,2640000.0
2009-11-13 03:11:00,4.12781,4.13111,4.11808,4.11808,5630000.0
2009-11-13 03:12:00,4.12571,4.12665,4.11694,4.12482,4140000.0
2009-11-13 03:13:00,4.12578,4.12619,4.1166,4.12539,5640000.0
2009-11-13 03:14:00,4.12235,4.12661,4.11686,4.11686,6380000.0
2009-11-13 03:15:00,4.12345,4.12915,4.11936,4.12716,7130000.0
2009-11-13 03:16:00,4.12648,4.12648,4.12648,4.12648,750000.0
2009-11-13 03:17:00,4.12519,4.1255,4.11698,4.1255,6010000.0
2009-11-13 03:18:00,4.12538,4.12538,4.12156,4.1248,3380000.0
2009-11-13 03:19:00,4.1253,4.1253,4.11991,4.11991,5260000.0
2009-11-13 03:20:00,4.12451,4.12514,4.11862,4.12349,6390000.0
2009-11-13 03:21:00,4.12464,4.12752,4.12203,4.12752,4510000.0
2009-11-13 03:22:00,4.1217,4.12551,4.11533,4.11633,9010000.0
2009-11-13 03:23:00,4.12542,4.12627,4.12069,4.12371,6000000.0
2009-11-13 03:24:00,4.12688,4.12714,4.12447,4.1255,6390000.0
2009-11-13 03:25:00,4.12056,4.12643,4.12017,4.12643,4890000.0
2009-11-13 03:26:00,4.11825,4.12515,4.11805,4.12515,7880000.0
2009-11-13 03:27:00,4.12678,4.12732,4.11767,4.11767,6380000.0
2009-11-13 03:28:00,4.12686,4.127,4.12086,4.12334,4130000.0
2009-11-13 03:29:00,4.12549,4.12549,4.12196,4.12196,3380000.0
2009-11-13 03:30:00,4.12649,4.12706,4.12181,4.12181,5630000.0
2009-11-13 03:31:00,4.12606,4.12623,4.11692,4.12582,4520000.0
2009-11-13 03:32:00,4.12497,4.13022,4.11797,4.1272,8250000.0
2009-11-13 03:33:00,4.12271,4.12827,4.12141,4.12249,6010000.0
2009-11-13 03:34:00,4.1241,4.12459,4.11943,4.1196,6380000.0
2009-11-13 03:35:00,4.1239,4.12445,4.11867,4.11867,7880000.0
2009-11-13 03:36:00,4.11095,4.12153,4.11095,4.11906,6770000.0
2009-11-13 03:37:00,4.11835,4.12347,4.1119,4.11873,6750000.0
2009-11-13 03:38:00,4.11658,4.12591,4.1164,4.12465,7500000.0
2009-11-13 03:39:00,4.11908,4.12357,4.1151,4.12357,3770000.0
2009-11-13 03:40:00,4.12274,4.1245,4.11501,4.12045,5260000.0
2009-11-13 03:41:00,4.12533,4.12535,4.11719,4.12535,7880000.0
2009-11-13 03:42:00,4.12023,4.12487,4.11894,4.11957,4880000.0
2009-11-13 03:43:00,4.12312,4.12312,4.1134,4.1134,5260000.0
2009-11-13 03:44:00,4.12048,4.1264,4.11697,4.11933,8640000.0
2009-11-13 03:45:00,4.12127,4.12659,4.12127,4.12576,4140000.0
2009-11-13 03:46:00,4.12309,4.12353,4.11351,4.12299,7510000.0
2009-11-13 03:47:00,4.12394,4.12456,4.12026,4.12456,4880000.0
2009-11-13 03:48:00,4.1199,4.12693,4.11769,4.12527,7510000.0
2009-11-13 03:49:00,4.12443,4.12761,4.11626,4.11626,5640000.0
2009-11-13 03:50:00,4.11982,4.12599,4.11628,4.12443,7510000.0
2009-11-13 03:51:00,4.11793,4.12281,4.11678,4.11678,6010000.0
2009-11-13 03:52:00,4.12003,4.12522,4.11528,4.11528,8260000.0
2009-11-13 03:53:00,4.12446,4.12446,4.11835,4.12127,4510000.0
2009-11-13 03:54:00,4.12298,4.12397,4.11452,4.12297,6380000.0
2009-11-13 03:55:00,4.12371,4.12388,4.11321,4.12289,7500000.0
2009-11-13 03:56:00,4.12249,4.12384,4.11852,4.12062,5260000.0
2009-11-13 03:57:00,4.11749,4.12331,4.11719,4.12331,7130000.0
2009-11-13 03:58:00,4.1215,4.12519,4.11897,4.12204,6380000.0
2009-11-13 03:59:00,4.12441,4.12441,4.11888,4.12379,5250000.0
2009-11-13 04:00:00,4.1204,4.12517,4.11907,4.12292,6760000.0
2009-11-13 04:01:00,4.12347,4.12468,4.11482,4.12468,7500000.0
2009-11-13 04:02:00,4.11883,4.12424,4.1143,4.12424,7500000.0
2009-11-13 04:03:00,4.12438,4.12438,4.11905,4.12423,5630000.0
2009-11-13 04:04:00,4.12407,4.12443,4.11791,4.12443,7130000.0
2009-11-13 04:05:00,4.11916,4.12513,4.11325,4.11422,6760000.0
2009-11-13 04:06:00,4.12409,4.12409,4.11502,4.11502,5250000.0
2009-11-13 04:07:00,4.11641,4.12838,4.11641,4.12373,7510000.0
2009-11-13 04:08:00,4.12082,4.12442,4.11502,4.11934,6750000.0
2009-11-13 04:09:00,4.12309,4.12523,4.11512,4.12305,4880000.0
2009-11-13 04:10:00,4.11834,4.12298,4.11825,4.12265,5260000.0
2009-11-13 04:11:00,4.12277,4.12423,4.11619,4.12423,4510000.0
2009-11-13 04:12:00,4.12472,4.12472,4.11333,4.11333,5260000.0
2009-11-13 04:13:00,4.12216,4.12395,4.11421,4.1239,5250000.0
2009-11-13 04:14:00,4.12003,4.12613,4.12003,4.12337,6760000.0
2009-11-13 04:15:00,4.12393,4.1251,4.11378,4.11378,5260000.0
2009-11-13 04:16:00,4.1208,4.12493,4.11989,4.12121,5260000.0
2009-11-13 04:17:00,4.12409,4.12409,4.11841,4.11953,5630000.0
2009-11-13 04:18:00,4.12106,4.12696,4.11225,4.11225,6000000.0
2009-11-13 04:19:00,4.11829,4.12458,4.11482,4.12406,6390000.0
2009-11-13 04:20:00,4.12325,4.12606,4.11991,4.11991,4880000.0
2009-11-13 04:21:00,4.12244,4.12459,4.11426,4.12348,6000000.0
2009-11-13 04:22:00,4.1213,4.1219,4.11099,4.11265,6760000.0
2009-11-13 04:23:00,4.11396,4.12398,4.11396,4.11889,3770000.0
2009-11-13 04:24:00,4.11441,4.12337,4.11441,4.11448,4890000.0
2009-11-13 04:26:00,4.11902,4.12478,4.11487,4.12345,6000000.0
2009-11-13 04:27:00,4.11993,4.124,4.11304,4.124,9760000.0
2009-11-13 04:28:00,4.12227,4.12233,4.11182,4.12233,5260000.0
2009-11-13 04:29:00,4.11918,4.12532,4.11918,4.12413,5630000.0
2009-11-13 04:30:00,4.12497,4.12589,4.12071,4.12434,7510000.0
2009-11-13 04:31:00,4.1196,4.12509,4.1196,4.12308,6020000.0
2009-11-13 04:32:00,4.12187,4.12304,4.11762,4.12242,6000000.0
2009-11-13 04:33:00,4.1217,4.12406,4.11542,4.12034,7500000.0
2009-11-13 04:34:00,4.12344,4.12555,4.11945,4.11945,4880000.0
2009-11-13 04:35:00,4.11493,4.12436,4.11493,4.11748,5630000.0
2009-11-13 04:36:00,4.12439,4.12869,4.11601,4.11647,7520000.0
2009-11-13 04:37:00,4.12425,4.12948,4.11493,4.11493,8250000.0
2009-11-13 04:38:00,4.12268,4.12391,4.11886,4.11901,5250000.0
2009-11-13 04:39:00,4.12214,4.12214,4.1116,4.1116,4880000.0
2009-11-13 04:40:00,4.1223,4.12508,4.11758,4.12508,4880000.0
2009-11-13 04:41:00,4.11781,4.12112,4.11026,4.11398,6750000.0
2009-11-13 04:42:00,4.12309,4.12734,4.12194,4.12568,6000000.0
2009-11-13 04:43:00,4.1245,4.12542,4.1157,4.12542,6380000.0
2009-11-13 04:44:00,4.12586,4.12586,4.12103,4.12439,5630000.0
2009-11-13 04:45:00,4.12731,4.12731,4.11488,4.12392,4140000.0
2009-11-13 04:46:00,4.12014,4.12546,4.11874,4.12546,4510000.0
2009-11-13 04:47:00,4.12245,4.12419,4.11327,4.11327,6010000.0
2009-11-13 04:48:00,4.11478,4.12387,4.11478,4.11848,5260000.0
2009-11-13 04:49:00,4.12548,4.12792,4.11833,4.12144,6400000.0
2009-11-13 04:50:00,4.12577,4.12577,4.12029,4.1252,6380000.0
2009-11-13 04:51:00,4.12307,4.12756,4.11791,4.12114,7900000.0
2009-11-13 04:52:00,4.12482,4.1266,4.12379,4.1247,5270000.0
2009-11-13 04:54:00,4.12274,4.12673,4.12087,4.12604,4880000.0
2009-11-13 04:55:00,4.12623,4.12632,4.12426,4.12522,6000000.0
2009-11-13 04:56:00,4.12664,4.12664,4.11592,4.12556,4510000.0
2009-11-13 04:57:00,4.12376,4.12591,4.12044,4.12266,4880000.0
2009-11-13 04:58:00,4.127,4.12795,4.12202,4.12245,6010000.0
2009-11-13 04:59:00,4.12492,4.1256,4.12035,4.12526,6000000.0
2009-11-13 05:00:00,4.12679,4.12846,4.11843,4.11843,5260000.0
2009-11-13 05:01:00,4.12563,4.12752,4.12144,4.12705,7880000.0
2009-11-13 05:02:00,4.12674,4.127,4.12157,4.12536,6380000.0
2009-11-13 05:03:00,4.12582,4.12715,4.12175,4.12659,4510000.0
2009-11-13 05:04:00,4.12146,4.12686,4.11625,4.12455,7130000.0
2009-11-13 05:05:00,4.12439,4.12439,4.11642,4.12439,7510000.0
2009-11-13 05:06:00,4.11688,4.12584,4.11688,4.12212,6750000.0
2009-11-13 05:07:00,4.12592,4.12676,4.12088,4.12088,4880000.0
2009-11-13 05:08:00,4.12315,4.12648,4.12046,4.1247,6020000.0
2009-11-13 05:09:00,4.12588,4.12878,4.11864,4.1275,8250000.0
2009-11-13 05:10:00,4.12612,4.12868,4.11731,4.11731,5630000.0
2009-11-13 05:11:00,4.12273,4.12909,4.11874,4.11874,6010000.0
2009-11-13 05:13:00,4.12462,4.12589,4.11902,4.12441,5630000.0
2009-11-13 05:14:00,4.12019,4.12318,4.11352,4.11352,9010000.0
2009-11-13 05:15:00,4.12449,4.12678,4.11461,4.11589,6000000.0
2009-11-13 05:16:00,4.12057,4.12552,4.11508,4.11976,6010000.0
2009-11-13 05:17:00,4.12227,4.12602,4.11662,4.11662,6010000.0
2009-11-13 05:18:00,4.12736,4.13205,4.11757,4.11757,5640000.0
2009-11-13 05:19:00,4.12516,4.12516,4.11637,4.11642,7130000.0
2009-11-13 05:20:00,4.11965,4.12551,4.11799,4.12551,4880000.0
2009-11-13 05:21:00,4.12557,4.12588,4.11669,4.12534,6000000.0
2009-11-13 05:22:00,4.12486,4.12486,4.11779,4.1206,4880000.0
2009-11-13 05:23:00,4.1263,4.12755,4.11561,4.11561,4500000.0
2009-11-13 05:24:00,4.12539,4.12632,4.12215,4.12552,6000000.0
2009-11-13 05:25:00,4.12656,4.12656,4.115,4.11632,6380000.0
2009-11-13 05:26:00,4.12601,4.12764,4.11738,4.12098,7880000.0
2009-11-13 05:27:00,4.12619,4.12637,4.11646,4.12579,5630000.0
2009-11-13 05:28:00,4.12102,4.12658,4.12102,4.12532,5250000.0
2009-11-13 05:29:00,4.126,4.126,4.11662,4.12383,6750000.0
2009-11-13 05:30:00,4.1266,4.1266,4.12001,4.12269,7510000.0
2009-11-13 05:31:00,4.12417,4.12578,4.12016,4.12564,6010000.0
2009-11-13 05:32:00,4.12701,4.12707,4.12277,4.12277,5630000.0
2009-11-13 05:34:00,4.12259,4.12597,4.12052,4.12544,5250000.0
2009-11-13 05:35:00,4.12531,4.12531,4.11964,4.12392,4880000.0
2009-11-13 05:36:00,4.12151,4.12367,4.11489,4.12367,6010000.0
2009-11-13 05:37:00,4.12272,4.12385,4.11619,4.12385,4500000.0
2009-11-13 05:38:00,4.12474,4.12634,4.12007,4.12634,5250000.0
2009-11-13 05:39:00,4.11595,4.12588,4.11595,4.12456,7500000.0
2009-11-13 05:40:00,4.11985,4.12507,4.11597,4.12046,6380000.0
2009-11-13 05:41:00,4.12456,4.12615,4.12078,4.12501,5260000.0
2009-11-13 05:42:00,4.12576,4.12576,4.11903,4.12214,8250000.0
2009-11-13 05:43:00,4.12431,4.12575,4.12064,4.12502,5630000.0
2009-11-13 05:44:00,4.11656,4.1253,4.11656,4.12287,4880000.0
2009-11-13 05:45:00,4.12781,4.12781,4.12205,4.12534,5250000.0
2009-11-13 05:46:00,4.1215,4.12569,4.1154,4.12046,5260000.0
2009-11-13 05:47:00,4.12664,4.12664,4.11883,4.11898,5630000.0
2009-11-13 05:48:00,4.12351,4.12661,4.11672,4.12459,7500000.0
2009-11-13 05:49:00,4.12323,4.12558,4.12,4.12501,7510000.0
2009-11-13 05:51:00,4.11594,4.12807,4.11594,4.12222,7140000.0
2009-11-13 05:52:00,4.12197,4.12631,4.11662,4.12459,6760000.0
2009-11-13 05:53:00,4.11934,4.12542,4.11475,4.12542,5250000.0
2009-11-13 05:54:00,4.12287,4.1244,4.11079,4.11549,6770000.0
2009-11-13 05:55:00,4.12516,4.1281,4.11845,4.1217,6010000.0
2009-11-13 05:56:00,4.12032,4.12434,4.11317,4.11539,6380000.0
2009-11-13 05:57:00,4.11561,4.12378,4.11548,4.12076,6020000.0
2009-11-13 05:58:00,4.12278,4.12765,4.11769,4.11769,5630000.0
2009-11-13 05:59:00,4.11888,4.12932,4.11888,4.12668,5630000.0
2009-11-13 06:00:00,4.11592,4.12647,4.11592,4.12647,6010000.0
2009-11-13 06:01:00,4.12627,4.12683,4.11725,4.12546,5260000.0
2009-11-13 06:03:00,4.12095,4.12463,4.11575,4.11575,3750000.0
2009-11-13 06:04:00,4.12448,4.12613,4.12117,4.1259,4510000.0
2009-11-13 06:05:00,4.12592,4.12698,4.11597,4.12698,6380000.0
2009-11-13 06:06:00,4.1243,4.12759,4.11716,4.12589,7130000.0
2009-11-13 06:07:00,4.12681,4.12681,4.11735,4.12599,6010000.0
2009-11-13 06:08:00,4.11701,4.12692,4.11701,4.12676,4880000.0
2009-11-13 06:09:00,4.12561,4.12656,4.12078,4.12078,7510000.0
2009-11-13 06:10:00,4.12204,4.12712,4.12204,4.12204,4890000.0
2009-11-13 06:11:00,4.1244,4.1244,4.11632,4.11671,4520000.0
2009-11-13 06:12:00,4.12219,4.12548,4.1138,4.12548,6390000.0
2009-11-13 06:13:00,4.12305,4.1259,4.11445,4.11445,6010000.0
2009-11-13 06:15:00,4.12284,4.12795,4.12284,4.12423,4880000.0
2009-11-13 06:16:00,4.12369,4.12582,4.11565,4.12473,8260000.0
2009-11-13 06:17:00,4.12568,4.12585,4.11833,4.11833,6380000.0
2009-11-13 06:18:00,4.12398,4.12452,4.12025,4.12214,5630000.0
2009-11-13 06:19:00,4.12702,4.12817,4.11784,4.12584,6010000.0
2009-11-13 06:20:00,4.12534,4.12534,4.1167,4.12397,4880000.0
2009-11-13 06:21:00,4.12171,4.12563,4.11534,4.12053,6750000.0
2009-11-13 06:22:00,4.12529,4.12529,4.11971,4.12446,5250000.0
2009-11-13 06:23:00,4.11643,4.12664,4.11643,4.12503,7880000.0
2009-11-13 06:24:00,4.12669,4.12669,4.12097,4.12542,7130000.0
2009-11-13 06:25:00,4.1137,4.12359,4.1137,4.12359,6750000.0
2009-11-13 06:26:00,4.12514,4.12644,4.12106,4.12538,5630000.0
2009-11-13 06:27:00,4.11795,4.12581,4.11338,4.12581,7130000.0
2009-11-13 06:28:00,4.12102,4.12545,4.11638,4.12425,4880000.0
2009-11-13 06:29:00,4.12376,4.12978,4.11807,4.11807,7890000.0
2009-11-13 06:30:00,4.12402,4.12969,4.1238,4.12732,6380000.0
2009-11-13 06:31:00,4.12481,4.12577,4.11656,4.11656,5630000.0
2009-11-13 06:32:00,4.12621,4.12621,4.12119,4.12418,7880000.0
2009-11-13 06:33:00,4.12161,4.1278,4.12161,4.12669,6000000.0
2009-11-13 06:34:00,4.12092,4.12432,4.11542,4.12152,6380000.0
2009-11-13 06:35:00,4.12021,4.12502,4.12021,4.1242,7140000.0
2009-11-13 06:36:00,4.12471,4.12592,4.11611,4.12289,5630000.0
2009-11-13 06:37:00,4.11715,4.12582,4.11548,4.12064,5630000.0
2009-11-13 06:38:00,4.12245,4.12522,4.11552,4.11552,6760000.0
2009-11-13 06:39:00,4.1276,4.12913,4.11788,4.11788,7130000.0
2009-11-13 06:40:00,4.11617,4.12569,4.11558,4.12569,6750000.0
2009-11-13 06:41:00,4.1177,4.12847,4.1169,4.12568,5630000.0
2009-11-13 06:42:00,4.12587,4.12682,4.11643,4.11643,7500000.0
2009-11-13 06:43:00,4.1256,4.1256,4.11464,4.11464,8250000.0
2009-11-13 06:44:00,4.12217,4.12592,4.11652,4.11652,6380000.0
2009-11-13 06:45:00,4.12334,4.12881,4.12334,4.12764,7510000.0
2009-11-13 06:46:00,4.12639,4.12639,4.12158,4.12599,7880000.0
2009-11-13 06:48:00,4.12385,4.12498,4.11605,4.12174,5630000.0
2009-11-13 06:49:00,4.12507,4.12586,4.1216,4.12434,6000000.0
2009-11-13 06:50:00,4.12532,4.12583,4.12192,4.12458,4510000.0
2009-11-13 06:52:00,4.1232,4.1232,4.11327,4.11647,5250000.0
2009-11-13 06:53:00,4.12361,4.12504,4.11414,4.12118,7130000.0
2009-11-13 06:54:00,4.12322,4.12523,4.11515,4.12523,8250000.0
2009-11-13 06:55:00,4.12501,4.12598,4.11902,4.12484,6380000.0
2009-11-13 06:56:00,4.1244,4.1251,4.1196,4.12492,6000000.0
2009-11-13 06:57:00,4.12622,4.12855,4.12134,4.12134,4890000.0
2009-11-13 06:58:00,4.12616,4.12616,4.11488,4.12094,4880000.0
2009-11-13 06:59:00,4.12389,4.12389,4.11139,4.11897,6380000.0
2009-11-13 07:00:00,4.12826,4.12826,4.11989,4.12558,5260000.0
2009-11-13 07:01:00,4.12449,4.12621,4.12053,4.12484,6380000.0
2009-11-13 07:02:00,4.12569,4.12753,4.12204,4.12579,4510000.0
2009-11-13 07:04:00,4.12555,4.12555,4.11799,4.12456,6010000.0
2009-11-13 07:05:00,4.12599,4.1262,4.12227,4.12586,4500000.0
2009-11-13 07:06:00,4.12366,4.12478,4.11613,4.11613,5630000.0
2009-11-13 07:07:00,4.1276,4.1276,4.12135,4.12658,6770000.0
2009-11-13 07:08:00,4.1265,4.1265,4.12066,4.12585,5640000.0
2009-11-13 07:09:00,4.12466,4.12466,4.11544,4.12234,4520000.0
2009-11-13 07:10:00,4.12592,4.12592,4.11652,4.11652,6760000.0
2009-11-13 07:11:00,4.11626,4.12669,4.11626,4.12087,7510000.0
2009-11-13 07:13:00,4.12172,4.12399,4.11582,4.12295,6000000.0
2009-11-13 07:14:00,4.11706,4.12844,4.11706,4.12287,5250000.0
2009-11-13 07:15:00,4.12755,4.12755,4.11775,4.12586,5250000.0
2009-11-13 07:16:00,4.12444,4.12444,4.11359,4.11359,7500000.0
2009-11-13 07:17:00,4.12199,4.13025,4.11794,4.11794,7880000.0
2009-11-13 07:18:00,4.12539,4.12569,4.11673,4.12569,5250000.0
2009-11-13 07:19:00,4.12425,4.12583,4.11973,4.12583,8630000.0
2009-11-13 07:20:00,4.12312,4.12561,4.11917,4.12561,5260000.0
2009-11-13 07:21:00,4.1257,4.1257,4.11713,4.12403,6000000.0
2009-11-13 07:22:00,4.12567,4.12598,4.12118,4.12517,6760000.0
2009-11-13 07:23:00,4.12094,4.12595,4.11562,4.12493,7880000.0
2009-11-13 07:24:00,4.1225,4.12425,4.11899,4.12412,6750000.0
2009-11-13 07:25:00,4.12616,4.12668,4.12338,4.12668,3750000.0
2009-11-13 07:27:00,4.12556,4.12654,4.12076,4.12605,6760000.0
2009-11-13 07:28:00,4.12626,4.1272,4.11756,4.12453,6000000.0
2009-11-13 07:29:00,4.12478,4.12693,4.11667,4.11667,3750000.0
2009-11-13 07:30:00,4.11721,4.12962,4.11721,4.1231,6000000.0
2009-11-13 07:31:00,4.12675,4.12675,4.12228,4.12641,5630000.0
2009-11-13 07:32:00,4.12653,4.12653,4.12254,4.12514,4510000.0
2009-11-13 07:33:00,4.123,4.12712,4.11393,4.11393,9380000.0
2009-11-13 07:34:00,4.12164,4.12404,4.11325,4.11982,8630000.0
2009-11-13 07:35:00,4.12299,4.12563,4.1182,4.12563,5630000.0
2009-11-13 07:37:00,4.11885,4.12474,4.11884,4.12087,4140000.0
2009-11-13 07:38:00,4.12509,4.12778,4.1214,4.1214,6760000.0
2009-11-13 07:39:00,4.12078,4.12656,4.1204,4.12509,5640000.0
2009-11-13 07:40:00,4.12293,4.12897,4.12293,4.12692,7880000.0
2009-11-13 07:41:00,4.12555,4.12849,4.12154,4.12242,4140000.0
2009-11-13 07:42:00,4.1223,4.12602,4.11491,4.12602,5260000.0
2009-11-13 07:43:00,4.12629,4.12629,4.11679,4.12475,4880000.0
2009-11-13 07:44:00,4.12704,4.13167,4.11952,4.11952,6380000.0
2009-11-13 07:45:00,4.12671,4.12671,4.11533,4.12518,5250000.0
2009-11-13 07:46:00,4.12628,4.12679,4.11751,4.12517,5250000.0
2009-11-13 07:47:00,4.12115,4.1253,4.11689,4.1207,4890000.0
2009-11-13 07:48:00,4.12345,4.1283,4.11845,4.12658,8640000.0
2009-11-13 07:49:00,4.12618,4.12836,4.11828,4.11828,4880000.0
2009-11-13 07:50:00,4.12596,4.12691,4.12206,4.12691,6760000.0
2009-11-13 07:51:00,4.12255,4.12616,4.11596,4.12616,7880000.0
2009-11-13 07:52:00,4.1265,4.12891,4.12316,4.12777,6390000.0
2009-11-13 07:53:00,4.12612,4.1297,4.11919,4.11919,5260000.0
2009-11-13 07:54:00,4.12148,4.12747,4.11683,4.1248,7140000.0
2009-11-13 07:55:00,4.12535,4.12535,4.11721,4.12014,6760000.0
2009-11-13 07:56:00,4.12353,4.12604,4.11632,4.12604,7140000.0
2009-11-13 07:57:00,4.1262,4.12687,4.12153,4.12544,7130000.0
2009-11-13 07:58:00,4.12628,4.12683,4.12182,4.12586,6000000.0
2009-11-13 07:59:00,4.11776,4.12432,4.11776,4.12023,4880000.0
2009-11-13 08:00:00,4.12345,4.12656,4.12113,4.12429,7130000.0
2009-11-13 08:01:00,4.12614,4.12614,4.1192,4.12294,5250000.0
2009-11-13 08:02:00,4.1255,4.1255,4.11602,4.12048,5630000.0
2009-11-13 08:03:00,4.12395,4.12748,4.12212,4.12531,5250000.0
2009-11-13 08:04:00,4.1249,4.12827,4.12041,4.12676,6770000.0
2009-11-13 08:05:00,4.1248,4.12687,4.12097,4.12687,4880000.0
2009-11-13 08:06:00,4.12046,4.12513,4.11588,4.11622,5630000.0
2009-11-13 08:07:00,4.12043,4.12603,4.11671,4.12095,4880000.0
2009-11-13 08:08:00,4.12455,4.12455,4.11346,4.12283,6750000.0
2009-11-13 08:09:00,4.12456,4.12478,4.11925,4.12075,5630000.0
2009-11-13 08:10:00,4.11819,4.12555,4.11531,4.11899,7510000.0
2009-11-13 08:11:00,4.12144,4.12579,4.12064,4.12579,4880000.0
2009-11-13 08:12:00,4.12532,4.12672,4.1214,4.1252,7880000.0
2009-11-13 08:13:00,4.12614,4.12929,4.1195,4.12486,6000000.0
2009-11-13 08:14:00,4.12347,4.12722,4.11782,4.11782,4880000.0
2009-11-13 08:15:00,4.12236,4.12812,4.12221,4.12612,4880000.0
2009-11-13 08:16:00,4.126,4.12624,4.12008,4.12586,7140000.0
2009-11-13 08:17:00,4.12113,4.12633,4.12113,4.12177,6000000.0
2009-11-13 08:18:00,4.12569,4.12664,4.11699,4.12142,4880000.0
2009-11-13 08:19:00,4.12605,4.12787,4.12205,4.12787,7510000.0
2009-11-13 08:20:00,4.11876,4.1266,4.11682,4.12622,7130000.0
2009-11-13 08:21:00,4.12567,4.12732,4.11738,4.12599,7880000.0
2009-11-13 08:22:00,4.12695,4.12706,4.12129,4.12589,6380000.0
2009-11-13 08:23:00,4.12424,4.12897,4.11661,4.11722,7140000.0
2009-11-13 08:24:00,4.12491,4.1279,4.12113,4.12776,4140000.0
2009-11-13 08:25:00,4.12112,4.12734,4.11703,4.1272,6000000.0
2009-11-13 08:26:00,4.12889,4.12889,4.12385,4.12781,5630000.0
2009-11-13 08:27:00,4.12912,4.12947,4.11835,4.12091,5250000.0
2009-11-13 08:28:00,4.12654,4.12977,4.12654,4.12831,6000000.0
2009-11-13 08:29:00,4.13107,4.13107,4.12712,4.12712,4880000.0
2009-11-13 08:30:00,4.12661,4.13249,4.12661,4.12862,7130000.0
2009-11-13 08:31:00,4.12445,4.12963,4.1203,4.12963,6380000.0
2009-11-13 08:32:00,4.12669,4.12995,4.11868,4.12472,8250000.0
2009-11-13 08:33:00,4.12863,4.13056,4.12389,4.12408,4880000.0
2009-11-13 08:34:00,4.12299,4.13,4.12012,4.12888,5260000.0
2009-11-13 08:35:00,4.12225,4.12894,4.12225,4.12594,6760000.0
2009-11-13 08:36:00,4.12803,4.13142,4.12363,4.12363,5630000.0
2009-11-13 08:37:00,4.12516,4.12942,4.11963,4.11963,6010000.0
2009-11-13 08:38:00,4.12892,4.12892,4.11841,4.12293,7130000.0
2009-11-13 08:39:00,4.12812,4.13021,4.12346,4.12346,7500000.0
2009-11-13 08:40:00,4.12457,4.12978,4.12397,4.12469,6760000.0
2009-11-13 08:41:00,4.12796,4.13163,4.12796,4.13163,4880000.0
2009-11-13 08:42:00,4.12969,4.13121,4.1235,4.12922,5250000.0
2009-11-13 08:43:00,4.12859,4.13026,4.12441,4.12441,5250000.0
2009-11-13 08:44:00,4.12893,4.13013,4.1218,4.1218,6010000.0
2009-11-13 08:45:00,4.12747,4.1303,4.12077,4.12077,5250000.0
2009-11-13 08:46:00,4.12895,4.13101,4.12222,4.12966,7140000.0
2009-11-13 08:47:00,4.12492,4.13027,4.12426,4.12575,7510000.0
2009-11-13 08:48:00,4.1276,4.13199,4.12518,4.13081,6750000.0
2009-11-13 08:49:00,4.12646,4.13125,4.12469,4.12822,5260000.0
2009-11-13 08:50:00,4.12811,4.1307,4.12564,4.12946,7500000.0
2009-11-13 08:51:00,4.12766,4.13073,4.12558,4.12558,4880000.0
2009-11-13 08:52:00,4.13029,4.13081,4.1265,4.12657,5630000.0
2009-11-13 08:53:00,4.12745,4.13094,4.11393,4.11393,6750000.0
2009-11-13 08:54:00,4.12354,4.12354,4.12219,4.12219,6380000.0
2009-11-13 08:55:00,4.12094,4.12223,4.1154,4.11628,7510000.0
2009-11-13 08:56:00,4.12239,4.12358,4.11378,4.11852,6000000.0
2009-11-13 08:57:00,4.12014,4.12238,4.11621,4.11621,6760000.0
2009-11-13 08:58:00,4.12146,4.12492,4.11494,4.12445,6020000.0
2009-11-13 08:59:00,4.12303,4.12315,4.12097,4.12116,4880000.0
2009-11-13 09:00:00,4.1149,4.12375,4.1149,4.12267,5250000.0
2009-11-13 09:01:00,4.12254,4.12368,4.1178,4.12058,6380000.0
2009-11-13 09:02:00,4.12475,4.12734,4.11852,4.11852,5630000.0
2009-11-13 09:03:00,4.11735,4.12443,4.11426,4.11991,6760000.0
2009-11-13 09:04:00,4.11918,4.12393,4.10942,4.11969,7890000.0
2009-11-13 09:05:00,4.11792,4.12379,4.11792,4.11832,5250000.0
2009-11-13 09:06:00,4.12341,4.1237,4.11847,4.11899,6000000.0
2009-11-13 09:07:00,4.12307,4.1254,4.11471,4.12385,4520000.0
2009-11-13 09:08:00,4.12158,4.12471,4.11785,4.12216,4510000.0
2009-11-13 09:09:00,4.12087,4.12279,4.11693,4.11904,5630000.0
2009-11-13 09:10:00,4.11094,4.12267,4.11094,4.11783,6010000.0
2009-11-13 09:11:00,4.11625,4.11969,4.10889,4.11019,9390000.0
2009-11-13 09:12:00,4.11882,4.12144,4.11283,4.11285,7510000.0
2009-11-13 09:13:00,4.11831,4.11831,4.10626,4.11496,7880000.0
2009-11-13 09:14:00,4.10849,4.12118,4.10764,4.11056,8640000.0
2009-11-13 09:15:00,4.11057,4.11677,4.10464,4.11677,15380000.0
2009-11-13 09:16:00,4.11194,4.1206,4.10917,4.11596,6000000.0
2009-11-13 09:17:00,4.1172,4.1172,4.10614,4.11647,7880000.0
2009-11-13 09:18:00,4.11115,4.11616,4.11074,4.11616,5250000.0
2009-11-13 09:19:00,4.1147,4.1147,4.10458,4.1084,6010000.0
2009-11-13 09:20:00,4.11259,4.11435,4.1116,4.11425,6760000.0
2009-11-13 09:21:00,4.11317,4.11413,4.10958,4.10958,4510000.0
2009-11-13 09:22:00,4.11204,4.11491,4.10964,4.11378,5250000.0
2009-11-13 09:23:00,4.11248,4.11398,4.1041,4.11398,4880000.0
2009-11-13 09:24:00,4.11398,4.11641,4.10852,4.1156,6010000.0
2009-11-13 09:25:00,4.11321,4.11401,4.1046,4.10799,6010000.0
2009-11-13 09:26:00,4.11404,4.1147,4.10475,4.1147,5260000.0
2009-11-13 09:27:00,4.103,4.11433,4.103,4.11346,6380000.0
2009-11-13 09:28:00,4.112,4.11408,4.10409,4.11265,6760000.0
2009-11-13 09:29:00,4.11031,4.11346,4.10301,4.10301,4880000.0
2009-11-13 09:30:00,4.11346,4.11346,4.10556,4.10976,5630000.0
2009-11-13 09:31:00,4.10183,4.11217,4.10175,4.10175,5260000.0
2009-11-13 09:32:00,4.10654,4.11395,4.106,4.11376,5260000.0
2009-11-13 09:33:00,4.11109,4.11322,4.10214,4.1081,6760000.0
2009-11-13 09:34:00,4.11064,4.11318,4.10426,4.10618,6380000.0
2009-11-13 09:35:00,4.11226,4.11436,4.10834,4.11078,6380000.0
2009-11-13 09:36:00,4.11222,4.11401,4.10633,4.11228,6760000.0
2009-11-13 09:37:00,4.10894,4.10955,4.0973,4.0973,5250000.0
2009-11-13 09:38:00,4.10815,4.10864,4.09817,4.10147,6010000.0
2009-11-13 09:39:00,4.10619,4.11256,4.10566,4.10993,7130000.0
2009-11-13 09:40:00,4.10037,4.11526,4.10037,4.10691,6390000.0
2009-11-13 09:41:00,4.11126,4.11396,4.10669,4.11378,7130000.0
2009-11-13 09:42:00,4.11186,4.11345,4.10894,4.11343,4140000.0
2009-11-13 09:43:00,4.11267,4.11444,4.10495,4.10835,6010000.0
2009-11-13 09:44:00,4.10527,4.11183,4.10412,4.11115,8250000.0
2009-11-13 09:45:00,4.11159,4.11159,4.10476,4.10476,8640000.0
2009-11-13 09:46:00,4.11049,4.11195,4.10495,4.11142,5250000.0
2009-11-13 09:47:00,4.10621,4.11274,4.10619,4.11232,12020000.0
2009-11-13 09:48:00,4.11084,4.11084,4.09776,4.10939,5630000.0
2009-11-13 09:49:00,4.11225,4.11313,4.10801,4.11313,6010000.0
2009-11-13 09:50:00,4.11408,4.11408,4.1076,4.10928,7500000.0
2009-11-13 09:51:00,4.1148,4.1148,4.10845,4.11206,7510000.0
2009-11-13 09:52:00,4.11366,4.11366,4.10666,4.1114,5630000.0
2009-11-13 09:53:00,4.10823,4.1115,4.10356,4.10955,7500000.0
2009-11-13 09:54:00,4.11175,4.1135,4.10319,4.10705,5250000.0
2009-11-13 09:55:00,4.11277,4.11277,4.10763,4.11049,5260000.0
2009-11-13 09:56:00,4.10605,4.11107,4.10005,4.10862,11270000.0
2009-11-13 09:57:00,4.10959,4.112,4.10642,4.10667,6390000.0
2009-11-13 09:58:00,4.11155,4.11155,4.1071,4.11075,4880000.0
2009-11-13 09:59:00,4.11203,4.11203,4.10457,4.10643,5260000.0
2009-11-13 10:00:00,4.10867,4.1109,4.10341,4.10674,4880000.0
2009-11-13 10:01:00,4.10781,4.11396,4.10712,4.10854,7510000.0
2009-11-13 10:02:00,4.1093,4.11351,4.10892,4.11183,4880000.0
2009-11-13 10:03:00,4.10922,4.11767,4.10659,4.10659,7520000.0
2009-11-13 10:04:00,4.11412,4.11459,4.10525,4.10525,10880000.0
2009-11-13 10:05:00,4.11367,4.11577,4.10774,4.11349,8630000.0
2009-11-13 10:06:00,4.11011,4.11507,4.10648,4.11273,6020000.0
2009-11-13 10:07:00,4.11069,4.11454,4.10408,4.10953,5630000.0
2009-11-13 10:08:00,4.11234,4.11351,4.10669,4.11239,5630000.0
2009-11-13 10:09:00,4.1135,4.11514,4.10632,4.11198,7130000.0
2009-11-13 10:10:00,4.10445,4.1119,4.10445,4.10817,6750000.0
2009-11-13 10:11:00,4.10269,4.11238,4.10269,4.10271,6390000.0
2009-11-13 10:12:00,4.10525,4.10957,4.10227,4.10437,6380000.0
2009-11-13 10:13:00,4.10804,4.11232,4.10321,4.10553,8630000.0
2009-11-13 10:14:00,4.11094,4.11325,4.10229,4.11093,6760000.0
2009-11-13 10:15:00,4.10068,4.10895,4.10068,4.10891,4880000.0
2009-11-13 10:16:00,4.10934,4.10934,4.09564,4.10728,5260000.0
2009-11-13 10:17:00,4.10318,4.10883,4.09993,4.09993,7500000.0
2009-11-13 10:18:00,4.09618,4.10192,4.09101,4.09101,7880000.0
2009-11-13 10:19:00,4.09447,4.1025,4.09447,4.1025,5630000.0
2009-11-13 10:20:00,4.09955,4.10166,4.093,4.0945,8260000.0
2009-11-13 10:21:00,4.10073,4.10173,4.09717,4.10063,6760000.0
2009-11-13 10:22:00,4.09956,4.10202,4.09674,4.09882,7510000.0
2009-11-13 10:23:00,4.09537,4.1016,4.0935,4.0935,4880000.0
2009-11-13 10:24:00,4.10173,4.10183,4.09351,4.09351,11640000.0
2009-11-13 10:25:00,4.1007,4.10415,4.09766,4.09985,4880000.0
2009-11-13 10:26:00,4.10202,4.10292,4.09571,4.09787,8630000.0
2009-11-13 10:27:00,4.10174,4.10396,4.09446,4.10309,6750000.0
2009-11-13 10:28:00,4.10309,4.10381,4.09926,4.10328,6750000.0
2009-11-13 10:29:00,4.10026,4.10356,4.09988,4.10356,4880000.0
2009-11-13 10:30:00,4.10422,4.10587,4.09489,4.09489,11260000.0
2009-11-13 10:31:00,4.10436,4.10734,4.09754,4.10363,6760000.0
2009-11-13 10:32:00,4.10154,4.10568,4.09348,4.10297,7130000.0
2009-11-13 10:33:00,4.10535,4.10583,4.10125,4.10438,7890000.0
2009-11-13 10:34:00,4.10135,4.10761,4.10012,4.10431,6750000.0
2009-11-13 10:35:00,4.10521,4.10742,4.10229,4.10549,5630000.0
2009-11-13 10:36:00,4.10086,4.1063,4.09528,4.10224,12020000.0
2009-11-13 10:37:00,4.10449,4.10562,4.09767,4.10337,4880000.0
2009-11-13 10:38:00,4.09709,4.10808,4.09709,4.10495,6020000.0
2009-11-13 10:39:00,4.10887,4.11012,4.09879,4.10923,10500000.0
2009-11-13 10:40:00,4.10818,4.11078,4.09932,4.10477,6000000.0
2009-11-13 10:41:00,4.1042,4.10802,4.10025,4.1046,10130000.0
2009-11-13 10:42:00,4.10618,4.10679,4.10029,4.10425,7510000.0
2009-11-13 10:43:00,4.10712,4.10923,4.10118,4.10491,5630000.0
2009-11-13 10:44:00,4.09561,4.1054,4.09487,4.09487,6010000.0
2009-11-13 10:45:00,4.10584,4.10725,4.09493,4.1041,12760000.0
2009-11-13 10:46:00,4.10492,4.11126,4.09825,4.10205,10130000.0
2009-11-13 10:47:00,4.09969,4.10703,4.09915,4.10507,6000000.0
2009-11-13 10:48:00,4.10587,4.1063,4.09699,4.09699,7880000.0
2009-11-13 10:49:00,4.1069,4.10982,4.1021,4.1079,5630000.0
2009-11-13 10:50:00,4.10998,4.10998,4.09908,4.10428,7510000.0
2009-11-13 10:51:00,4.10896,4.10969,4.09737,4.10786,5630000.0
2009-11-13 10:52:00,4.10512,4.10938,4.09842,4.10796,6380000.0
2009-11-13 10:53:00,4.10766,4.10912,4.0975,4.10695,8250000.0
2009-11-13 10:54:00,4.10762,4.1108,4.10646,4.10747,5630000.0
2009-11-13 10:55:00,4.10645,4.1072,4.10004,4.10004,7510000.0
2009-11-13 10:56:00,4.10305,4.10958,4.10218,4.10958,5250000.0
2009-11-13 10:57:00,4.10934,4.10934,4.09829,4.10657,5250000.0
2009-11-13 10:58:00,4.10203,4.10728,4.0933,4.10669,6000000.0
2009-11-13 10:59:00,4.10778,4.10991,4.10017,4.10861,16140000.0
2009-11-13 11:00:00,4.10792,4.10911,4.09772,4.10787,12760000.0
2009-11-13 11:01:00,4.1084,4.10862,4.10715,4.10781,5630000.0
2009-11-13 11:02:00,4.10404,4.10946,4.10404,4.10926,5630000.0
2009-11-13 11:03:00,4.09781,4.10869,4.09781,4.10799,6000000.0
2009-11-13 11:04:00,4.10953,4.11017,4.10374,4.1074,4880000.0
2009-11-13 11:05:00,4.10934,4.11023,4.1001,4.1001,9400000.0
2009-11-13 11:06:00,4.10804,4.11022,4.10004,4.11022,6750000.0
2009-11-13 11:07:00,4.10918,4.10918,4.09678,4.10232,7500000.0
2009-11-13 11:08:00,4.10251,4.10836,4.10158,4.10158,6000000.0
2009-11-13 11:09:00,4.10282,4.10739,4.09847,4.10716,5250000.0
2009-11-13 11:10:00,4.10316,4.10858,4.10253,4.10667,5260000.0
2009-11-13 11:11:00,4.10325,4.11124,4.09923,4.1079,7500000.0
2009-11-13 11:12:00,4.10029,4.11037,4.09942,4.09942,8260000.0
2009-11-13 11:13:00,4.10924,4.10924,4.09904,4.10881,7130000.0
2009-11-13 11:14:00,4.10675,4.10675,4.09411,4.09411,7130000.0
2009-11-13 11:15:00,4.10778,4.1112,4.10217,4.1112,13140000.0
2009-11-13 11:16:00,4.1078,4.10973,4.0989,4.10442,6380000.0
2009-11-13 11:17:00,4.10812,4.11023,4.10474,4.11023,5250000.0
2009-11-13 11:18:00,4.1078,4.11044,4.10129,4.10693,6380000.0
2009-11-13 11:19:00,4.10902,4.11059,4.09848,4.10922,8260000.0
2009-11-13 11:20:00,4.10775,4.11122,4.10194,4.1103,7140000.0
2009-11-13 11:21:00,4.11013,4.11013,4.10135,4.10687,6000000.0
2009-11-13 11:22:00,4.11011,4.11067,4.10297,4.10743,7500000.0
2009-11-13 11:23:00,4.10528,4.10901,4.10097,4.10628,5250000.0
2009-11-13 11:24:00,4.10334,4.1086,4.10312,4.1047,7130000.0
2009-11-13 11:25:00,4.10005,4.11151,4.09911,4.11025,6750000.0
2009-11-13 11:26:00,4.1081,4.11133,4.10352,4.11063,8260000.0
2009-11-13 11:27:00,4.10866,4.11114,4.10537,4.11081,7520000.0
2009-11-13 11:28:00,4.10507,4.11182,4.10031,4.11182,7130000.0
2009-11-13 11:29:00,4.11132,4.11324,4.10723,4.10723,5640000.0
2009-11-13 11:30:00,4.10632,4.11068,4.10463,4.11008,5250000.0
2009-11-13 11:31:00,4.11161,4.1117,4.10506,4.11154,6010000.0
2009-11-13 11:32:00,4.11262,4.11262,4.0994,4.10852,6390000.0
2009-11-13 11:33:00,4.1088,4.11225,4.10794,4.10914,7880000.0
2009-11-13 11:34:00,4.10947,4.11318,4.1072,4.1072,7880000.0
2009-11-13 11:35:00,4.10858,4.11302,4.10684,4.10854,8250000.0
2009-11-13 11:36:00,4.10889,4.11549,4.10472,4.11294,8260000.0
2009-11-13 11:37:00,4.10982,4.11112,4.10095,4.10095,14630000.0
2009-11-13 11:38:00,4.10914,4.11076,4.101,4.101,8260000.0
2009-11-13 11:39:00,4.11121,4.11144,4.10442,4.10942,7880000.0
2009-11-13 11:40:00,4.1023,4.11418,4.1023,4.10997,6390000.0
2009-11-13 11:41:00,4.10959,4.10965,4.10032,4.10055,5630000.0
2009-11-13 11:42:00,4.10799,4.11003,4.10342,4.11003,4510000.0
2009-11-13 11:43:00,4.10548,4.10875,4.09723,4.10862,7890000.0
2009-11-13 11:44:00,4.10834,4.10834,4.10106,4.10774,5630000.0
2009-11-13 11:45:00,4.10552,4.10773,4.09894,4.09894,9020000.0
2009-11-13 11:46:00,4.10844,4.10844,4.0952,4.10205,7510000.0
2009-11-13 11:47:00,4.10227,4.10878,4.0974,4.10603,6380000.0
2009-11-13 11:48:00,4.10713,4.10713,4.09916,4.10466,4510000.0
2009-11-13 11:49:00,4.10569,4.10864,4.10308,4.1037,5630000.0
2009-11-13 11:50:00,4.10338,4.10913,4.09826,4.09826,8640000.0
2009-11-13 11:51:00,4.10218,4.1078,4.09892,4.1078,6380000.0
2009-11-13 11:52:00,4.10678,4.10782,4.09828,4.09828,5630000.0
2009-11-13 11:53:00,4.10406,4.10941,4.10242,4.10276,7500000.0
2009-11-13 11:54:00,4.10407,4.10817,4.09868,4.10817,4510000.0
2009-11-13 11:55:00,4.10799,4.10799,4.09741,4.10795,5630000.0
2009-11-13 11:56:00,4.10514,4.10828,4.0982,4.0982,6760000.0
2009-11-13 11:57:00,4.10232,4.10857,4.09821,4.10293,6000000.0
2009-11-13 11:58:00,4.09939,4.10955,4.09846,4.09846,6000000.0
2009-11-13 11:59:00,4.10858,4.10939,4.09653,4.10863,7890000.0
2009-11-13 12:00:00,4.10855,4.11097,4.09811,4.10444,13890000.0
2009-11-13 12:01:00,4.10457,4.11216,4.10197,4.10949,9000000.0
2009-11-13 12:02:00,4.11025,4.11073,4.10379,4.10554,5630000.0
2009-11-13 12:03:00,4.10253,4.10791,4.09583,4.10601,8250000.0
2009-11-13 12:04:00,4.10644,4.1089,4.09981,4.09981,6760000.0
2009-11-13 12:05:00,4.09914,4.1086,4.09914,4.10261,7130000.0
2009-11-13 12:06:00,4.10995,4.11083,4.10595,4.10985,6380000.0
2009-11-13 12:07:00,4.11146,4.11185,4.10155,4.11006,5250000.0
2009-11-13 12:08:00,4.11171,4.11251,4.10669,4.10669,6380000.0
2009-11-13 12:09:00,4.10947,4.11321,4.10267,4.10841,4880000.0
2009-11-13 12:10:00,4.11088,4.11238,4.09933,4.10082,9020000.0
2009-11-13 12:11:00,4.11246,4.11302,4.10605,4.10605,6760000.0
2009-11-13 12:12:00,4.11201,4.11366,4.10785,4.11163,5250000.0
2009-11-13 12:13:00,4.11249,4.11249,4.10977,4.11191,6000000.0
2009-11-13 12:14:00,4.11129,4.11218,4.1039,4.11218,5260000.0
2009-11-13 12:15:00,4.11204,4.11204,4.10184,4.10883,5630000.0
2009-11-13 12:16:00,4.11155,4.11332,4.10347,4.10347,4890000.0
2009-11-13 12:17:00,4.11353,4.11361,4.10726,4.10872,4880000.0
2009-11-13 12:18:00,4.1133,4.11867,4.10689,4.11404,6760000.0
2009-11-13 12:19:00,4.11668,4.11949,4.10348,4.11492,14260000.0
2009-11-13 12:20:00,4.11949,4.11975,4.11371,4.11803,6750000.0
2009-11-13 12:21:00,4.11922,4.11922,4.10979,4.11402,6000000.0
2009-11-13 12:22:00,4.11818,4.12003,4.11518,4.11657,6000000.0
2009-11-13 12:23:00,4.11818,4.1208,4.11513,4.1204,6750000.0
2009-11-13 12:24:00,4.119,4.11912,4.1072,4.10863,10140000.0
2009-11-13 12:25:00,4.12227,4.12422,4.11342,4.11342,12770000.0
2009-11-13 12:26:00,4.11709,4.11773,4.10818,4.11614,10520000.0
2009-11-13 12:27:00,4.11636,4.11636,4.10355,4.11356,13510000.0
2009-11-13 12:28:00,4.1171,4.11884,4.1126,4.11617,10880000.0
2009-11-13 12:29:00,4.11744,4.11905,4.11199,4.11691,9390000.0
2009-11-13 12:30:00,4.11468,4.11982,4.10893,4.11756,18010000.0
2009-11-13 12:31:00,4.11921,4.1197,4.11756,4.11776,5250000.0
2009-11-13 12:32:00,4.11721,4.1216,4.11193,4.11193,5250000.0
2009-11-13 12:33:00,4.11863,4.12173,4.11717,4.11774,7880000.0
2009-11-13 12:34:00,4.12136,4.12172,4.11436,4.11749,6000000.0
2009-11-13 12:35:00,4.11845,4.11964,4.10682,4.11926,7520000.0
2009-11-13 12:36:00,4.11529,4.1217,4.11529,4.11793,5250000.0
2009-11-13 12:37:00,4.11054,4.12136,4.11046,4.11935,10510000.0
2009-11-13 12:38:00,4.11166,4.11876,4.1087,4.1087,7890000.0
2009-11-13 12:39:00,4.11365,4.12441,4.11359,4.11971,7880000.0
2009-11-13 12:40:00,4.11834,4.1223,4.10975,4.12068,7900000.0
2009-11-13 12:41:00,4.12069,4.12069,4.10789,4.11662,11260000.0
2009-11-13 12:42:00,4.10929,4.11996,4.10698,4.11996,6750000.0
2009-11-13 12:43:00,4.1168,4.11907,4.1128,4.11907,5630000.0
2009-11-13 12:44:00,4.11312,4.11919,4.11297,4.11297,7880000.0
2009-11-13 12:45:00,4.11985,4.11985,4.11072,4.11744,11640000.0
2009-11-13 12:46:00,4.11834,4.11876,4.10851,4.10851,5260000.0
2009-11-13 12:47:00,4.11859,4.11859,4.11261,4.11624,9010000.0
2009-11-13 12:48:00,4.11355,4.11986,4.11242,4.11788,5250000.0
2009-11-13 12:49:00,4.11518,4.1198,4.11489,4.11689,6380000.0
2009-11-13 12:50:00,4.1163,4.11746,4.10735,4.11642,7500000.0
2009-11-13 12:51:00,4.11212,4.11792,4.11205,4.11679,4880000.0
2009-11-13 12:52:00,4.11558,4.11675,4.10514,4.11641,6380000.0
2009-11-13 12:53:00,4.11472,4.11472,4.10187,4.10819,6010000.0
2009-11-13 12:54:00,4.11305,4.11441,4.10272,4.11441,4140000.0
2009-11-13 12:55:00,4.1134,4.1134,4.10859,4.10999,6000000.0
2009-11-13 12:56:00,4.11448,4.11448,4.1072,4.11069,6010000.0
2009-11-13 12:57:00,4.11232,4.11241,4.10786,4.10804,4890000.0
2009-11-13 12:58:00,4.1103,4.11256,4.10407,4.10407,8250000.0
2009-11-13 12:59:00,4.10966,4.11507,4.10329,4.10547,7140000.0
2009-11-13 13:00:00,4.11154,4.11154,4.10134,4.1092,9400000.0
2009-11-13 13:01:00,4.10531,4.11277,4.10531,4.11155,6750000.0
2009-11-13 13:02:00,4.11036,4.11056,4.10028,4.10045,14260000.0
2009-11-13 13:03:00,4.10933,4.10933,4.10422,4.10753,5630000.0
2009-11-13 13:04:00,4.10729,4.10753,4.09861,4.1054,5250000.0
2009-11-13 13:05:00,4.10688,4.10805,4.09584,4.10301,8260000.0
2009-11-13 13:06:00,4.1008,4.10857,4.0979,4.10525,9390000.0
2009-11-13 13:07:00,4.10915,4.10915,4.10199,4.1056,7510000.0
2009-11-13 13:08:00,4.10789,4.10838,4.10042,4.10722,15020000.0
2009-11-13 13:09:00,4.10721,4.10728,4.10446,4.10652,6750000.0
2009-11-13 13:10:00,4.10872,4.10881,4.09988,4.10734,9000000.0
2009-11-13 13:11:00,4.10281,4.10696,4.10281,4.10445,5250000.0
2009-11-13 13:12:00,4.1026,4.10687,4.09883,4.10547,8650000.0
2009-11-13 13:13:00,4.10621,4.10772,4.09554,4.09728,5260000.0
2009-11-13 13:14:00,4.10478,4.10752,4.10024,4.10372,6000000.0
2009-11-13 13:15:00,4.10438,4.11027,4.09773,4.10864,58920000.0
2009-11-13 13:16:00,4.1033,4.10839,4.10027,4.10839,5260000.0
2009-11-13 13:17:00,4.10401,4.10787,4.09705,4.09867,10880000.0
2009-11-13 13:18:00,4.10745,4.10834,4.098,4.10834,7140000.0
2009-11-13 13:19:00,4.10739,4.10813,4.10147,4.10147,5630000.0
2009-11-13 13:20:00,4.10316,4.10825,4.10316,4.10702,6010000.0
2009-11-13 13:21:00,4.10702,4.1087,4.09809,4.1008,8250000.0
2009-11-13 13:22:00,4.10786,4.10993,4.10006,4.10006,6760000.0
2009-11-13 13:23:00,4.10545,4.10974,4.10545,4.10799,5640000.0
2009-11-13 13:24:00,4.10851,4.10851,4.10258,4.10778,5250000.0
2009-11-13 13:25:00,4.10844,4.10901,4.09795,4.10677,11270000.0
2009-11-13 13:26:00,4.10732,4.10898,4.09799,4.10592,6390000.0
2009-11-13 13:27:00,4.10681,4.10751,4.10254,4.10267,6380000.0
2009-11-13 13:28:00,4.10681,4.10911,4.10176,4.10669,6390000.0
2009-11-13 13:29:00,4.10308,4.10894,4.10161,4.10868,4880000.0
2009-11-13 13:30:00,4.10996,4.10996,4.10139,4.10775,6380000.0
2009-11-13 13:31:00,4.10557,4.10896,4.10366,4.10443,7880000.0
2009-11-13 13:32:00,4.1072,4.1096,4.10169,4.10294,10880000.0
2009-11-13 13:33:00,4.10794,4.10911,4.10355,4.10837,7880000.0
2009-11-13 13:34:00,4.10947,4.10952,4.09924,4.10538,12760000.0
2009-11-13 13:35:00,4.10724,4.10994,4.09954,4.10994,6750000.0
2009-11-13 13:36:00,4.10778,4.10967,4.09693,4.10804,6750000.0
2009-11-13 13:37:00,4.10883,4.10925,4.10386,4.10563,6380000.0
2009-11-13 13:38:00,4.10728,4.10817,4.09798,4.10817,4880000.0
2009-11-13 13:39:00,4.10462,4.11134,4.1015,4.1043,7500000.0
2009-11-13 13:40:00,4.10449,4.11053,4.09943,4.10096,7130000.0
2009-11-13 13:41:00,4.10141,4.111,4.10141,4.10585,5640000.0
2009-11-13 13:42:00,4.10361,4.10997,4.10361,4.10959,5250000.0
2009-11-13 13:43:00,4.11022,4.11109,4.10241,4.10241,6010000.0
2009-11-13 13:44:00,4.10563,4.11009,4.10563,4.10975,5630000.0
2009-11-13 13:45:00,4.11079,4.11079,4.10428,4.10837,14270000.0
2009-11-13 13:46:00,4.10952,4.10987,4.1049,4.10787,7510000.0
2009-11-13 13:47:00,4.11098,4.11098,4.09785,4.1098,7880000.0
2009-11-13 13:48:00,4.10775,4.10942,4.10722,4.10859,5250000.0
2009-11-13 13:49:00,4.1055,4.11156,4.10459,4.1053,6010000.0
2009-11-13 13:50:00,4.10901,4.10905,4.1019,4.10731,9400000.0
2009-11-13 13:51:00,4.1047,4.10806,4.1047,4.10748,6380000.0
2009-11-13 13:52:00,4.09906,4.10857,4.09906,4.10857,9390000.0
2009-11-13 13:53:00,4.10513,4.10751,4.09878,4.10319,6380000.0
2009-11-13 13:54:00,4.10599,4.10918,4.10168,4.10723,14260000.0
2009-11-13 13:55:00,4.10423,4.1096,4.10182,4.10886,5250000.0
2009-11-13 13:56:00,4.10747,4.10852,4.09853,4.09853,5630000.0
2009-11-13 13:57:00,4.10398,4.10753,4.09836,4.10004,8630000.0
2009-11-13 13:58:00,4.10647,4.11014,4.09814,4.09851,6020000.0
2009-11-13 13:59:00,4.10454,4.10749,4.09703,4.10013,6760000.0
2009-11-13 14:00:00,4.10189,4.10586,4.09546,4.10382,9380000.0
2009-11-13 14:01:00,4.10238,4.10613,4.09932,4.10448,7510000.0
2009-11-13 14:02:00,4.09842,4.10701,4.09842,4.10475,6000000.0
2009-11-13 14:03:00,4.10159,4.10579,4.09731,4.09904,6000000.0
2009-11-13 14:04:00,4.10469,4.10693,4.09573,4.09573,7890000.0
2009-11-13 14:05:00,4.10006,4.10523,4.09537,4.09974,10510000.0
2009-11-13 14:06:00,4.10503,4.10769,4.09507,4.10464,7140000.0
2009-11-13 14:07:00,4.10541,4.10673,4.09597,4.09597,5630000.0
2009-11-13 14:08:00,4.10259,4.10449,4.09821,4.09821,6390000.0
2009-11-13 14:09:00,4.0994,4.10435,4.09748,4.09748,6390000.0
2009-11-13 14:10:00,4.09712,4.10007,4.09504,4.09966,5630000.0
2009-11-13 14:11:00,4.09836,4.10017,4.09123,4.09726,12020000.0
2009-11-13 14:12:00,4.09004,4.10039,4.08721,4.09822,12380000.0
2009-11-13 14:13:00,4.09847,4.1004,4.09337,4.09912,6400000.0
2009-11-13 14:14:00,4.09391,4.0998,4.08872,4.09243,9760000.0
2009-11-13 14:15:00,4.10018,4.10018,4.08804,4.0929,9380000.0
2009-11-13 14:16:00,4.09766,4.09766,4.09284,4.09506,6010000.0
2009-11-13 14:17:00,4.09284,4.09905,4.09284,4.09905,7130000.0
2009-11-13 14:18:00,4.09727,4.09943,4.09579,4.09754,7880000.0
2009-11-13 14:19:00,4.09636,4.09833,4.09521,4.09833,6010000.0
2009-11-13 14:20:00,4.0975,4.09986,4.09241,4.09661,7880000.0
2009-11-13 14:21:00,4.09923,4.1,4.09808,4.09809,6010000.0
2009-11-13 14:22:00,4.09917,4.10086,4.09769,4.09938,4880000.0
2009-11-13 14:23:00,4.09931,4.09958,4.09086,4.09812,6010000.0
2009-11-13 14:24:00,4.09597,4.09838,4.09524,4.09646,5260000.0
2009-11-13 14:25:00,4.09752,4.10147,4.09516,4.10147,5250000.0
2009-11-13 14:26:00,4.10008,4.10115,4.0958,4.09891,8270000.0
2009-11-13 14:27:00,4.10016,4.10113,4.09418,4.09662,8260000.0
2009-11-13 14:28:00,4.09635,4.10159,4.09635,4.0967,4510000.0
2009-11-13 14:29:00,4.09926,4.10194,4.0953,4.09786,6390000.0
2009-11-13 14:30:00,4.10003,4.10097,4.09162,4.09712,13150000.0
2009-11-13 14:31:00,4.09539,4.10086,4.09419,4.09419,6750000.0
2009-11-13 14:32:00,4.09688,4.09828,4.09259,4.09655,4880000.0
2009-11-13 14:33:00,4.0937,4.10171,4.0937,4.09992,6760000.0
2009-11-13 14:34:00,4.09814,4.09982,4.09298,4.09956,6000000.0
2009-11-13 14:35:00,4.09553,4.09872,4.08563,4.09415,6010000.0
2009-11-13 14:36:00,4.09798,4.10003,4.08777,4.09712,7130000.0
2009-11-13 14:37:00,4.09478,4.09713,4.09025,4.09625,5630000.0
2009-11-13 14:38:00,4.09708,4.09813,4.08788,4.09479,6010000.0
2009-11-13 14:39:00,4.09296,4.09786,4.0922,4.09767,4880000.0
2009-11-13 14:40:00,4.09761,4.09761,4.09138,4.09542,4510000.0
2009-11-13 14:41:00,4.09395,4.09774,4.08813,4.08813,4510000.0
2009-11-13 14:42:00,4.09763,4.09763,4.09146,4.09674,4880000.0
2009-11-13 14:43:00,4.09756,4.10069,4.08651,4.08651,7130000.0
2009-11-13 14:44:00,4.08772,4.09968,4.08772,4.09872,6010000.0
2009-11-13 14:45:00,4.0987,4.10219,4.08915,4.09602,15770000.0
2009-11-13 14:46:00,4.09744,4.09928,4.09481,4.09928,4510000.0
2009-11-13 14:47:00,4.09757,4.09889,4.09105,4.0943,6380000.0
2009-11-13 14:48:00,4.08665,4.09847,4.08661,4.09741,4880000.0
2009-11-13 14:49:00,4.09946,4.09958,4.09462,4.09864,5640000.0
2009-11-13 14:50:00,4.09562,4.10342,4.09336,4.10239,8260000.0
2009-11-13 14:51:00,4.10222,4.10379,4.09386,4.10068,12770000.0
2009-11-13 14:52:00,4.10193,4.10193,4.09585,4.10178,5260000.0
2009-11-13 14:53:00,4.10167,4.10332,4.09375,4.10102,4890000.0
2009-11-13 14:54:00,4.10022,4.10325,4.09204,4.0961,6380000.0
2009-11-13 14:55:00,4.10276,4.10801,4.09816,4.10615,5260000.0
2009-11-13 14:56:00,4.10599,4.10781,4.09856,4.10681,8250000.0
2009-11-13 14:57:00,4.10536,4.10712,4.10034,4.10034,7130000.0
2009-11-13 14:58:00,4.10479,4.10663,4.10154,4.10154,5260000.0
2009-11-13 14:59:00,4.09354,4.10562,4.09354,4.1036,7130000.0
2009-11-13 15:00:00,4.10243,4.10886,4.09718,4.09718,8630000.0
2009-11-13 15:01:00,4.1018,4.10606,4.09918,4.1013,4510000.0
2009-11-13 15:02:00,4.10149,4.10542,4.09557,4.09557,5630000.0
2009-11-13 15:03:00,4.10069,4.10689,4.09643,4.10517,4890000.0
2009-11-13 15:04:00,4.09658,4.10765,4.09658,4.10454,8270000.0
2009-11-13 15:05:00,4.10803,4.11118,4.09671,4.11118,14640000.0
2009-11-13 15:06:00,4.10717,4.11089,4.10396,4.1055,5630000.0
2009-11-13 15:07:00,4.10728,4.11347,4.10512,4.11229,10510000.0
2009-11-13 15:08:00,4.1132,4.1132,4.1028,4.11067,5640000.0
2009-11-13 15:09:00,4.11095,4.11095,4.10445,4.10885,6010000.0
2009-11-13 15:10:00,4.10199,4.10745,4.09774,4.10322,6010000.0
2009-11-13 15:11:00,4.1077,4.11084,4.09861,4.10702,14280000.0
2009-11-13 15:12:00,4.10813,4.10813,4.09968,4.10704,9380000.0
2009-11-13 15:13:00,4.10678,4.10732,4.10011,4.10465,4510000.0
2009-11-13 15:14:00,4.10766,4.11033,4.09919,4.10561,14260000.0
2009-11-13 15:15:00,4.10268,4.1092,4.10268,4.10373,6380000.0
2009-11-13 15:16:00,4.10438,4.10689,4.10138,4.10444,7880000.0
2009-11-13 15:17:00,4.10495,4.10597,4.0954,4.10544,5260000.0
2009-11-13 15:18:00,4.10429,4.10618,4.0946,4.0946,8260000.0
2009-11-13 15:19:00,4.1056,4.1056,4.09921,4.10459,5630000.0
2009-11-13 15:20:00,4.09472,4.10357,4.09242,4.10174,6380000.0
2009-11-13 15:21:00,4.09584,4.10445,4.09584,4.09907,6380000.0
2009-11-13 15:22:00,4.09356,4.1052,4.09356,4.09493,7510000.0
2009-11-13 15:23:00,4.104,4.104,4.0958,4.10085,4880000.0
2009-11-13 15:24:00,4.10414,4.10458,4.09339,4.09339,6380000.0
2009-11-13 15:25:00,4.09719,4.10456,4.09719,4.10075,6380000.0
2009-11-13 15:26:00,4.1021,4.10355,4.09922,4.10271,7500000.0
2009-11-13 15:27:00,4.09826,4.1034,4.09355,4.09929,5250000.0
2009-11-13 15:28:00,4.10473,4.10557,4.09572,4.10508,5630000.0
2009-11-13 15:29:00,4.10102,4.10764,4.0952,4.10424,10140000.0
2009-11-13 15:30:00,4.10147,4.10283,4.09386,4.10225,7140000.0
2009-11-13 15:31:00,4.10136,4.10158,4.09233,4.09233,7510000.0
2009-11-13 15:32:00,4.10356,4.10356,4.09661,4.10166,9380000.0
2009-11-13 15:33:00,4.10306,4.10306,4.09443,4.09736,6010000.0
2009-11-13 15:34:00,4.09727,4.10143,4.09518,4.09798,5640000.0
2009-11-13 15:35:00,4.09458,4.10103,4.09458,4.09931,4880000.0
2009-11-13 15:36:00,4.09745,4.10004,4.0902,4.09468,6750000.0
2009-11-13 15:37:00,4.09751,4.10037,4.09145,4.09777,6010000.0
2009-11-13 15:38:00,4.09884,4.10271,4.09366,4.09701,4510000.0
2009-11-13 15:39:00,4.10108,4.10203,4.09482,4.10003,12760000.0
2009-11-13 15:40:00,4.09994,4.10026,4.08704,4.09875,8250000.0
2009-11-13 15:41:00,4.09858,4.10376,4.09433,4.09547,9750000.0
2009-11-13 15:42:00,4.09566,4.10045,4.09138,4.09425,6010000.0
2009-11-13 15:43:00,4.09737,4.09808,4.09112,4.0931,6390000.0
2009-11-13 15:44:00,4.09711,4.09915,4.09009,4.0944,17270000.0
2009-11-13 15:45:00,4.0979,4.10232,4.08919,4.10012,15030000.0
2009-11-13 15:46:00,4.10099,4.10197,4.09244,4.0978,7510000.0
2009-11-13 15:47:00,4.09461,4.10208,4.09461,4.09548,7140000.0
2009-11-13 15:48:00,4.10164,4.10337,4.09523,4.0999,6010000.0
2009-11-13 15:49:00,4.1024,4.10322,4.0978,4.10231,7130000.0
2009-11-13 15:50:00,4.09808,4.10388,4.09808,4.10227,7510000.0
2009-11-13 15:51:00,4.09819,4.10437,4.09244,4.10389,4880000.0
2009-11-13 15:52:00,4.10428,4.10553,4.09992,4.10426,7130000.0
2009-11-13 15:53:00,4.0989,4.10767,4.09878,4.10504,11260000.0
2009-11-13 15:54:00,4.10204,4.10725,4.09817,4.10683,6380000.0
2009-11-13 15:55:00,4.10267,4.10628,4.09717,4.10292,6760000.0
2009-11-13 15:56:00,4.10669,4.10726,4.09918,4.09918,8250000.0
2009-11-13 15:57:00,4.10721,4.10939,4.09788,4.1057,16510000.0
2009-11-13 15:58:00,4.1054,4.10821,4.09807,4.10427,8640000.0
2009-11-13 15:59:00,4.09884,4.10689,4.09589,4.10311,9010000.0
2009-11-13 16:00:00,4.10545,4.10753,4.09983,4.10019,6000000.0
2009-11-13 16:01:00,4.10571,4.10729,4.10348,4.10572,6000000.0
2009-11-13 16:02:00,4.10523,4.10693,4.09957,4.10402,4880000.0
2009-11-13 16:03:00,4.10714,4.1093,4.10257,4.10584,9770000.0
2009-11-13 16:04:00,4.10812,4.10812,4.10075,4.10475,5630000.0
2009-11-13 16:05:00,4.10558,4.10883,4.10094,4.10629,5250000.0
2009-11-13 16:06:00,4.10486,4.10698,4.0997,4.10698,6010000.0
2009-11-13 16:07:00,4.10723,4.10787,4.10178,4.10599,5260000.0
2009-11-13 16:08:00,4.10691,4.10869,4.10201,4.10699,9000000.0
2009-11-13 16:09:00,4.10892,4.10892,4.10399,4.1068,5260000.0
2009-11-13 16:10:00,4.09968,4.10943,4.09602,4.10673,4890000.0
2009-11-13 16:11:00,4.10977,4.11017,4.10026,4.10026,6380000.0
2009-11-13 16:12:00,4.11021,4.11171,4.10221,4.11171,4880000.0
2009-11-13 16:13:00,4.11187,4.11575,4.10294,4.10336,8630000.0
2009-11-13 16:14:00,4.10014,4.1095,4.09953,4.10293,6750000.0
2009-11-13 16:15:00,4.11278,4.11696,4.10468,4.1096,13520000.0
2009-11-13 16:16:00,4.11124,4.11268,4.102,4.11013,11260000.0
2009-11-13 16:17:00,4.11233,4.11233,4.10614,4.10871,4880000.0
2009-11-13 16:18:00,4.11005,4.11223,4.10171,4.10721,5250000.0
2009-11-13 16:19:00,4.11142,4.11336,4.10948,4.11223,8260000.0
2009-11-13 16:20:00,4.10833,4.11102,4.09919,4.09919,4880000.0
2009-11-13 16:21:00,4.10593,4.1122,4.10545,4.10831,7890000.0
2009-11-13 16:22:00,4.10732,4.1143,4.10456,4.11238,9770000.0
2009-11-13 16:23:00,4.11091,4.11384,4.10398,4.11119,11640000.0
2009-11-13 16:24:00,4.11123,4.1133,4.10843,4.10872,6380000.0
2009-11-13 16:25:00,4.11143,4.11307,4.1025,4.1119,4880000.0
2009-11-13 16:26:00,4.10649,4.11121,4.0981,4.1097,7890000.0
2009-11-13 16:27:00,4.10666,4.11053,4.10666,4.11053,6010000.0
2009-11-13 16:28:00,4.11088,4.1113,4.10247,4.11091,7130000.0
2009-11-13 16:29:00,4.10639,4.11235,4.10328,4.11083,13130000.0
2009-11-13 16:30:00,4.10538,4.11055,4.10507,4.10984,4880000.0
2009-11-13 16:31:00,4.11207,4.11207,4.10775,4.11016,5260000.0
2009-11-13 16:32:00,4.11024,4.11349,4.10882,4.11056,7510000.0
2009-11-13 16:33:00,4.10703,4.11444,4.10291,4.10986,6020000.0
2009-11-13 16:34:00,4.11169,4.11203,4.10225,4.1108,6010000.0
2009-11-13 16:35:00,4.10842,4.11292,4.10701,4.11274,4880000.0
2009-11-13 16:36:00,4.11215,4.11381,4.10873,4.11067,4880000.0
2009-11-13 16:37:00,4.11431,4.11613,4.10903,4.11407,9750000.0
2009-11-13 16:38:00,4.1058,4.11572,4.1058,4.10946,6010000.0
2009-11-13 16:39:00,4.10677,4.11249,4.10677,4.11021,7500000.0
2009-11-13 16:40:00,4.10762,4.11058,4.09979,4.10405,11630000.0
2009-11-13 16:41:00,4.11245,4.11245,4.09892,4.10432,6390000.0
2009-11-13 16:42:00,4.11059,4.11127,4.10661,4.11066,8260000.0
2009-11-13 16:43:00,4.10584,4.11028,4.10493,4.10966,5250000.0
2009-11-13 16:44:00,4.11054,4.11054,4.09985,4.11007,6390000.0
2009-11-13 16:45:00,4.1125,4.11776,4.10457,4.10457,7130000.0
2009-11-13 16:46:00,4.11124,4.1118,4.10228,4.10596,5260000.0
2009-11-13 16:47:00,4.11211,4.1127,4.1024,4.1101,7880000.0
2009-11-13 16:48:00,4.10845,4.11065,4.0992,4.10199,7500000.0
2009-11-13 16:49:00,4.11126,4.11431,4.10532,4.11189,11260000.0
2009-11-13 16:50:00,4.11067,4.11067,4.10277,4.10901,9760000.0
2009-11-13 16:51:00,4.1086,4.11048,4.10465,4.11025,6000000.0
2009-11-13 16:52:00,4.11088,4.11095,4.10188,4.11095,7500000.0
2009-11-13 16:53:00,4.1083,4.11048,4.10405,4.10525,5640000.0
2009-11-13 16:54:00,4.10904,4.10998,4.10421,4.10806,8630000.0
2009-11-13 16:55:00,4.10408,4.11098,4.1028,4.11098,4140000.0
2009-11-13 16:56:00,4.11332,4.11415,4.10455,4.11415,4510000.0
2009-11-13 16:57:00,4.11159,4.11752,4.11159,4.11245,6760000.0
2009-11-13 16:58:00,4.11602,4.11717,4.1127,4.11717,5630000.0
2009-11-13 16:59:00,4.11803,4.11848,4.10831,4.11848,5630000.0
2009-11-13 17:00:00,4.11717,4.11944,4.10683,4.11721,12770000.0
2009-11-13 17:01:00,4.11731,4.11833,4.11175,4.11602,7130000.0
2009-11-13 17:02:00,4.10996,4.11711,4.10603,4.11039,5260000.0
2009-11-13 17:03:00,4.11522,4.11616,4.10885,4.11177,6380000.0
2009-11-13 17:04:00,4.10951,4.11606,4.10471,4.10956,12750000.0
2009-11-13 17:05:00,4.11358,4.11505,4.10381,4.10768,6010000.0
2009-11-13 17:06:00,4.11409,4.11586,4.106,4.11235,4880000.0
2009-11-13 17:07:00,4.11359,4.11506,4.10859,4.11285,16510000.0
2009-11-13 17:08:00,4.10575,4.11111,4.10064,4.10611,6000000.0
2009-11-13 17:09:00,4.11406,4.11472,4.10466,4.11217,7520000.0
2009-11-13 17:10:00,4.11315,4.11493,4.10333,4.1074,12770000.0
2009-11-13 17:11:00,4.10726,4.11215,4.10405,4.1061,18030000.0
2009-11-13 17:12:00,4.10835,4.11326,4.09977,4.11071,10890000.0
2009-11-13 17:13:00,4.10023,4.11247,4.10023,4.11116,6380000.0
2009-11-13 17:14:00,4.10457,4.11449,4.10457,4.10795,7510000.0
2009-11-13 17:15:00,4.10727,4.11613,4.10401,4.10401,12020000.0
2009-11-13 17:16:00,4.10914,4.11383,4.10328,4.10721,7500000.0
2009-11-13 17:17:00,4.10553,4.1118,4.10468,4.11112,8260000.0
2009-11-13 17:18:00,4.11128,4.11237,4.10212,4.10617,6390000.0
2009-11-13 17:19:00,4.11288,4.11288,4.10045,4.10628,6380000.0
2009-11-13 17:20:00,4.10434,4.11177,4.10434,4.10635,6010000.0
2009-11-13 17:21:00,4.10137,4.1141,4.09892,4.09892,6750000.0
2009-11-13 17:22:00,4.10465,4.11353,4.09938,4.10523,13890000.0
2009-11-13 17:23:00,4.10587,4.10649,4.09975,4.10649,8250000.0
2009-11-13 17:24:00,4.1047,4.10857,4.10218,4.10621,5260000.0
2009-11-13 17:25:00,4.10753,4.10948,4.09998,4.10843,5630000.0
2009-11-13 17:26:00,4.1065,4.10976,4.10413,4.10948,10520000.0
2009-11-13 17:27:00,4.10823,4.11036,4.10217,4.10742,13510000.0
2009-11-13 17:28:00,4.09701,4.11092,4.09701,4.1073,7130000.0
2009-11-13 17:29:00,4.10209,4.11137,4.0993,4.10673,5630000.0
2009-11-13 17:30:00,4.1102,4.11329,4.10024,4.11178,11630000.0
2009-11-13 17:31:00,4.10751,4.11279,4.10667,4.10989,13880000.0
2009-11-13 17:32:00,4.11093,4.11277,4.10727,4.10922,4880000.0
2009-11-13 17:33:00,4.1083,4.11503,4.10315,4.11368,12010000.0
2009-11-13 17:34:00,4.11214,4.114,4.10192,4.10753,16150000.0
2009-11-13 17:35:00,4.11306,4.11523,4.10931,4.11157,7510000.0
2009-11-13 17:36:00,4.11297,4.11438,4.10812,4.10812,7130000.0
2009-11-13 17:37:00,4.11286,4.11367,4.11116,4.1129,5260000.0
2009-11-13 17:38:00,4.10798,4.11371,4.10093,4.11008,4140000.0
2009-11-13 17:39:00,4.10644,4.11116,4.10644,4.10712,7880000.0
2009-11-13 17:40:00,4.10561,4.1115,4.10393,4.11045,7510000.0
2009-11-13 17:41:00,4.10874,4.11059,4.10404,4.10826,5260000.0
2009-11-13 17:42:00,4.10876,4.11135,4.10001,4.10756,7130000.0
2009-11-13 17:43:00,4.10943,4.11075,4.09944,4.09944,6380000.0
2009-11-13 17:44:00,4.10369,4.11021,4.10275,4.1091,7510000.0
2009-11-13 17:45:00,4.10851,4.10851,4.09819,4.10424,9020000.0
2009-11-13 17:46:00,4.09765,4.10566,4.09557,4.10452,9010000.0
2009-11-13 17:47:00,4.10591,4.1069,4.10179,4.10278,7140000.0
2009-11-13 17:48:00,4.10552,4.1083,4.09723,4.10653,7130000.0
2009-11-13 17:49:00,4.10482,4.10585,4.09304,4.09304,7510000.0
2009-11-13 17:50:00,4.10031,4.10194,4.09345,4.10157,6760000.0
2009-11-13 17:51:00,4.09681,4.10353,4.08909,4.08909,10880000.0
2009-11-13 17:52:00,4.09787,4.09787,4.08654,4.09264,5260000.0
2009-11-13 17:53:00,4.09195,4.09891,4.08626,4.09616,9010000.0
2009-11-13 17:54:00,4.09184,4.09801,4.09161,4.09254,6010000.0
2009-11-13 17:55:00,4.09552,4.096,4.08659,4.0926,11640000.0
2009-11-13 17:56:00,4.09448,4.09569,4.08848,4.094,5630000.0
2009-11-13 17:57:00,4.09419,4.09505,4.08615,4.09488,6760000.0
2009-11-13 17:58:00,4.09281,4.09626,4.08747,4.09626,7890000.0
2009-11-13 17:59:00,4.09526,4.09526,4.08942,4.09343,10880000.0
2009-11-13 18:00:00,4.08734,4.09345,4.08301,4.09328,7510000.0
2009-11-13 18:01:00,4.09458,4.09688,4.09021,4.09376,6770000.0
2009-11-13 18:02:00,4.09402,4.09789,4.08937,4.09519,7510000.0
2009-11-13 18:03:00,4.09684,4.09786,4.08684,4.09672,4880000.0
2009-11-13 18:04:00,4.09795,4.09795,4.09453,4.09486,6010000.0
2009-11-13 18:05:00,4.09573,4.09608,4.08662,4.0933,8260000.0
2009-11-13 18:06:00,4.09202,4.09628,4.08922,4.09409,7880000.0
2009-11-13 18:07:00,4.09171,4.09522,4.08774,4.09334,5250000.0
2009-11-13 18:08:00,4.0965,4.09762,4.0914,4.09338,8260000.0
2009-11-13 18:09:00,4.0977,4.09786,4.08825,4.09367,5260000.0
2009-11-13 18:10:00,4.09417,4.09862,4.09266,4.09572,10890000.0
2009-11-13 18:11:00,4.09567,4.09636,4.08587,4.09208,5630000.0
2009-11-13 18:12:00,4.0961,4.09952,4.08823,4.09246,4890000.0
2009-11-13 18:13:00,4.0914,4.09775,4.08731,4.08731,5640000.0
2009-11-13 18:14:00,4.09134,4.09957,4.09134,4.09623,6390000.0
2009-11-13 18:15:00,4.09755,4.09815,4.08878,4.09274,9770000.0
2009-11-13 18:16:00,4.09532,4.09978,4.08707,4.08707,7880000.0
2009-11-13 18:17:00,4.09689,4.10026,4.0936,4.09766,6380000.0
2009-11-13 18:18:00,4.09711,4.10035,4.08938,4.09317,6390000.0
2009-11-13 18:19:00,4.09409,4.09874,4.09249,4.09865,4880000.0
2009-11-13 18:20:00,4.09429,4.09981,4.09429,4.09881,5260000.0
2009-11-13 18:21:00,4.08973,4.1002,4.08973,4.09651,5640000.0
2009-11-13 18:22:00,4.09376,4.09657,4.08713,4.09601,6010000.0
2009-11-13 18:23:00,4.08766,4.09684,4.08766,4.09331,8640000.0
2009-11-13 18:24:00,4.09634,4.09634,4.08589,4.09433,9380000.0
2009-11-13 18:25:00,4.09688,4.09831,4.09326,4.09711,6380000.0
2009-11-13 18:26:00,4.09786,4.09786,4.08874,4.09335,6000000.0
2009-11-13 18:27:00,4.09457,4.09741,4.08575,4.09203,7890000.0
2009-11-13 18:28:00,4.09683,4.09688,4.09212,4.09392,6390000.0
2009-11-13 18:29:00,4.09286,4.09722,4.08934,4.09547,4880000.0
2009-11-13 18:30:00,4.09185,4.09729,4.08677,4.08677,7890000.0
2009-11-13 18:31:00,4.09269,4.09942,4.08868,4.09707,7880000.0
2009-11-13 18:32:00,4.09409,4.10048,4.09241,4.09782,9760000.0
2009-11-13 18:33:00,4.09245,4.09707,4.08542,4.09618,9760000.0
2009-11-13 18:34:00,4.097,4.0973,4.0898,4.09493,6010000.0
2009-11-13 18:35:00,4.08972,4.0998,4.08972,4.09527,13140000.0
2009-11-13 18:36:00,4.09636,4.09735,4.09082,4.09356,8630000.0
2009-11-13 18:37:00,4.09729,4.09729,4.09111,4.09628,6750000.0
2009-11-13 18:38:00,4.09711,4.09858,4.09105,4.09172,7150000.0
2009-11-13 18:39:00,4.09585,4.09875,4.08738,4.09617,7880000.0
2009-11-13 18:40:00,4.09801,4.09846,4.08958,4.09534,9380000.0
2009-11-13 18:41:00,4.09168,4.09794,4.09006,4.09208,6750000.0
2009-11-13 18:42:00,4.09147,4.09809,4.08908,4.09616,8260000.0
2009-11-13 18:43:00,4.09558,4.09812,4.09191,4.09396,6400000.0
2009-11-13 18:44:00,4.09766,4.09766,4.09153,4.09513,6380000.0
2009-11-13 18:45:00,4.09451,4.1,4.09169,4.09879,5640000.0
2009-11-13 18:46:00,4.09345,4.09932,4.08858,4.09932,6010000.0
2009-11-13 18:47:00,4.09993,4.10116,4.09542,4.09921,7890000.0
2009-11-13 18:48:00,4.09808,4.10053,4.0949,4.10014,4890000.0
2009-11-13 18:49:00,4.09994,4.1009,4.09574,4.09955,7130000.0
2009-11-13 18:50:00,4.09805,4.10051,4.0945,4.09996,7140000.0
2009-11-13 18:51:00,4.10065,4.10114,4.09434,4.0962,5640000.0
2009-11-13 18:52:00,4.09531,4.09977,4.09503,4.09558,6760000.0
2009-11-13 18:53:00,4.09996,4.10055,4.08985,4.09954,8250000.0
2009-11-13 18:54:00,4.09952,4.10299,4.09087,4.0993,7510000.0
2009-11-13 18:55:00,4.09942,4.09942,4.08837,4.09752,10880000.0
2009-11-13 18:56:00,4.10074,4.10242,4.0946,4.0988,7880000.0
2009-11-13 18:57:00,4.09936,4.10308,4.09147,4.09676,7500000.0
2009-11-13 18:58:00,4.09416,4.1013,4.08885,4.09607,7880000.0
2009-11-13 18:59:00,4.09552,4.09994,4.08783,4.09469,7500000.0
2009-11-13 19:00:00,4.09934,4.09934,4.08942,4.09571,6000000.0
2009-11-13 19:01:00,4.09788,4.09906,4.09202,4.09703,4510000.0
2009-11-13 19:02:00,4.09708,4.09893,4.08426,4.09893,10520000.0
2009-11-13 19:03:00,4.09904,4.10036,4.0883,4.0883,6020000.0
2009-11-13 19:04:00,4.10024,4.10158,4.09164,4.09164,11260000.0
2009-11-13 19:05:00,4.09867,4.09867,4.08741,4.09581,8630000.0
2009-11-13 19:06:00,4.09823,4.09823,4.09322,4.09596,7880000.0
2009-11-13 19:07:00,4.09864,4.09903,4.08749,4.09585,6750000.0
2009-11-13 19:08:00,4.09681,4.09724,4.08686,4.08686,4880000.0
2009-11-13 19:09:00,4.09489,4.09914,4.08856,4.08856,6000000.0
2009-11-13 19:10:00,4.09775,4.09775,4.09114,4.09638,5650000.0
2009-11-13 19:11:00,4.09233,4.09898,4.09233,4.0959,4510000.0
2009-11-13 19:12:00,4.09635,4.09794,4.08664,4.09675,7500000.0
2009-11-13 19:13:00,4.09304,4.09967,4.09304,4.0967,5250000.0
2009-11-13 19:14:00,4.08825,4.09941,4.08825,4.09515,7130000.0
2009-11-13 19:15:00,4.09827,4.09827,4.09197,4.09698,6380000.0
2009-11-13 19:16:00,4.09602,4.09853,4.08857,4.09829,9750000.0
2009-11-13 19:17:00,4.09617,4.10008,4.09013,4.09794,8250000.0
2009-11-13 19:18:00,4.09821,4.09821,4.0853,4.0952,5260000.0
2009-11-13 19:19:00,4.09594,4.09702,4.09263,4.09263,4880000.0
2009-11-13 19:20:00,4.09716,4.09781,4.09487,4.09713,5250000.0
2009-11-13 19:21:00,4.09317,4.09709,4.0855,4.09172,9390000.0
2009-11-13 19:22:00,4.09331,4.09735,4.08821,4.08821,4880000.0
2009-11-13 19:23:00,4.09617,4.10151,4.0875,4.09038,7880000.0
2009-11-13 19:24:00,4.08986,4.09738,4.0872,4.09405,12010000.0
2009-11-13 19:25:00,4.09469,4.09511,4.08176,4.08529,8640000.0
2009-11-13 19:26:00,4.09548,4.09677,4.08592,4.09677,4510000.0
2009-11-13 19:27:00,4.09651,4.09696,4.08581,4.08705,5250000.0
2009-11-13 19:28:00,4.09641,4.09705,4.09144,4.0937,5630000.0
2009-11-13 19:29:00,4.09685,4.09685,4.08699,4.09553,6390000.0
2009-11-13 19:30:00,4.08888,4.09852,4.08888,4.0924,9030000.0
2009-11-13 19:31:00,4.0963,4.09803,4.09106,4.09509,7130000.0
2009-11-13 19:32:00,4.09629,4.09675,4.09119,4.09668,5260000.0
2009-11-13 19:33:00,4.09709,4.09728,4.08593,4.09631,6760000.0
2009-11-13 19:34:00,4.09364,4.0969,4.09114,4.0969,4130000.0
2009-11-13 19:35:00,4.08957,4.09578,4.08957,4.09528,4880000.0
2009-11-13 19:36:00,4.09683,4.09743,4.08724,4.08724,7140000.0
2009-11-13 19:37:00,4.09542,4.09677,4.09125,4.09528,4880000.0
2009-11-13 19:38:00,4.0867,4.09584,4.0867,4.09581,5250000.0
2009-11-13 19:39:00,4.09393,4.09605,4.0856,4.08905,8260000.0
2009-11-13 19:40:00,4.09585,4.09585,4.08559,4.09353,7140000.0
2009-11-13 19:41:00,4.0952,4.09644,4.08792,4.08988,6750000.0
2009-11-13 19:42:00,4.09388,4.09519,4.08895,4.09309,7130000.0
2009-11-13 19:43:00,4.09102,4.09705,4.08951,4.0966,11260000.0
2009-11-13 19:44:00,4.09056,4.09611,4.09056,4.09468,6010000.0
2009-11-13 19:45:00,4.08879,4.09159,4.07975,4.07975,6020000.0
2009-11-13 19:46:00,4.08764,4.09514,4.08657,4.09432,6010000.0
2009-11-13 19:47:00,4.09246,4.09505,4.08918,4.08918,4880000.0
2009-11-13 19:48:00,4.09236,4.09507,4.08504,4.09343,6380000.0
2009-11-13 19:49:00,4.09035,4.09585,4.08598,4.09585,6000000.0
2009-11-13 19:50:00,4.0951,4.0951,4.09061,4.09453,5630000.0
2009-11-13 19:51:00,4.09507,4.09614,4.09057,4.09592,4880000.0
2009-11-13 19:52:00,4.0908,4.09441,4.09048,4.09242,4890000.0
2009-11-13 19:53:00,4.0856,4.09529,4.0856,4.09529,5250000.0
2009-11-13 19:54:00,4.09182,4.09578,4.08561,4.09067,4880000.0
2009-11-13 19:55:00,4.09484,4.09484,4.09019,4.09327,4510000.0
2009-11-13 19:56:00,4.09349,4.0951,4.08964,4.09217,6010000.0
2009-11-13 19:57:00,4.09394,4.09539,4.08862,4.09388,6000000.0
2009-11-13 19:58:00,4.09517,4.09761,4.08584,4.09465,6750000.0
2009-11-13 19:59:00,4.09175,4.09541,4.08582,4.09514,6380000.0
2009-11-13 20:00:00,4.0942,4.0942,4.08574,4.09412,5630000.0
2009-11-13 20:01:00,4.09447,4.09448,4.08533,4.08533,6000000.0
2009-11-13 20:02:00,4.09246,4.09446,4.08428,4.09167,4510000.0
2009-11-13 20:03:00,4.08753,4.09493,4.08553,4.08922,5260000.0
2009-11-13 20:04:00,4.09224,4.09438,4.08464,4.09438,5630000.0
2009-11-13 20:05:00,4.09354,4.09388,4.08457,4.09322,4880000.0
2009-11-13 20:06:00,4.09438,4.09451,4.08441,4.09009,7880000.0
2009-11-13 20:07:00,4.08998,4.0954,4.08998,4.09469,4520000.0
2009-11-13 20:08:00,4.09124,4.09523,4.08391,4.09358,9010000.0
2009-11-13 20:09:00,4.09396,4.09439,4.08266,4.09161,7130000.0
2009-11-13 20:10:00,4.09577,4.09577,4.08982,4.09295,5630000.0
2009-11-13 20:11:00,4.09265,4.09424,4.08448,4.09424,6000000.0
2009-11-13 20:12:00,4.09357,4.09569,4.0865,4.09247,7510000.0
2009-11-13 20:13:00,4.08478,4.09489,4.08478,4.09444,5640000.0
2009-11-13 20:14:00,4.09347,4.09559,4.09172,4.09279,4140000.0
2009-11-13 20:15:00,4.09032,4.09638,4.08476,4.08476,7510000.0
2009-11-13 20:16:00,4.08911,4.09383,4.08801,4.09121,4880000.0
2009-11-13 20:17:00,4.09341,4.10003,4.08761,4.08925,7880000.0
2009-11-13 20:18:00,4.09035,4.09456,4.08762,4.08852,7500000.0
2009-11-13 20:19:00,4.09257,4.09474,4.08451,4.0946,5250000.0
2009-11-13 20:20:00,4.09368,4.09414,4.08773,4.09414,6380000.0
2009-11-13 20:21:00,4.0844,4.09353,4.0844,4.09353,6380000.0
2009-11-13 20:22:00,4.09437,4.09832,4.08811,4.0912,5630000.0
2009-11-13 20:23:00,4.09332,4.09425,4.08648,4.0894,6750000.0
2009-11-13 20:24:00,4.09318,4.09444,4.08766,4.09319,7500000.0
2009-11-13 20:25:00,4.09187,4.09299,4.08692,4.09239,5260000.0
2009-11-13 20:26:00,4.09328,4.09461,4.08277,4.08889,6010000.0
2009-11-13 20:27:00,4.09249,4.0943,4.08688,4.09366,6010000.0
2009-11-13 20:28:00,4.09383,4.09463,4.09289,4.09345,4880000.0
2009-11-13 20:29:00,4.08962,4.09257,4.08239,4.08239,4880000.0
2009-11-13 20:30:00,4.0887,4.0928,4.08333,4.08792,6000000.0
2009-11-13 20:31:00,4.08893,4.09482,4.08893,4.09262,5630000.0
2009-11-13 20:32:00,4.09341,4.09364,4.08922,4.09265,5630000.0
2009-11-13 20:33:00,4.0937,4.0937,4.08064,4.09161,4890000.0
2009-11-13 20:34:00,4.09493,4.09493,4.08467,4.08467,4510000.0
2009-11-13 20:35:00,4.09166,4.09384,4.08821,4.08919,7510000.0
2009-11-13 20:36:00,4.09398,4.09398,4.08048,4.09182,5250000.0
2009-11-13 20:37:00,4.08819,4.09358,4.08502,4.09114,5630000.0
2009-11-13 20:38:00,4.09301,4.0955,4.08292,4.09242,7500000.0
2009-11-13 20:39:00,4.09391,4.09405,4.08461,4.0901,5260000.0
2009-11-13 20:40:00,4.09367,4.09387,4.09219,4.09219,5250000.0
2009-11-13 20:41:00,4.09047,4.09576,4.0827,4.0827,5250000.0
2009-11-13 20:42:00,4.0925,4.09514,4.08912,4.08912,4510000.0
2009-11-13 20:43:00,4.09486,4.0964,4.08565,4.08565,6000000.0
2009-11-13 20:44:00,4.08981,4.09331,4.08362,4.08878,5250000.0
2009-11-13 20:45:00,4.09336,4.09455,4.08824,4.09347,4890000.0
2009-11-13 20:46:00,4.09142,4.09343,4.08207,4.09118,6380000.0
2009-11-13 20:47:00,4.09332,4.09332,4.08261,4.09172,4510000.0
2009-11-13 20:48:00,4.09314,4.09423,4.08376,4.0901,4140000.0
2009-11-13 20:49:00,4.09416,4.09416,4.08989,4.09339,4510000.0
2009-11-13 20:50:00,4.09494,4.09494,4.08962,4.08962,5630000.0
2009-11-13 20:51:00,4.08641,4.09429,4.08641,4.09414,4140000.0
2009-11-13 20:52:00,4.09606,4.09752,4.08785,4.09421,7130000.0
2009-11-13 20:53:00,4.09367,4.0937,4.08797,4.0898,4880000.0
2009-11-13 20:54:00,4.09548,4.09571,4.09363,4.09459,4880000.0
2009-11-13 20:55:00,4.09514,4.09596,4.08945,4.09524,7500000.0
2009-11-13 20:56:00,4.09436,4.09638,4.09072,4.09072,5260000.0
2009-11-13 20:57:00,4.09586,4.09804,4.08613,4.09053,7140000.0
2009-11-13 20:58:00,4.09392,4.09542,4.08696,4.09437,6760000.0
2009-11-13 20:59:00,4.09447,4.09637,4.08525,4.08525,4880000.0
2009-11-13 21:00:00,4.09501,4.09653,4.08955,4.09559,6010000.0
2009-11-13 21:01:00,4.09449,4.09554,4.08731,4.08731,4520000.0
2009-11-13 21:02:00,4.08959,4.09469,4.08478,4.0897,4880000.0
2009-11-13 21:03:00,4.09459,4.09622,4.08621,4.09514,5260000.0
2009-11-13 21:04:00,4.09419,4.09724,4.09056,4.09594,4880000.0
2009-11-13 21:05:00,4.09467,4.09737,4.09392,4.09547,7140000.0
2009-11-13 21:06:00,4.09435,4.09768,4.08699,4.09543,6380000.0
2009-11-13 21:07:00,4.09649,4.09649,4.09007,4.09007,4880000.0
2009-11-13 21:08:00,4.09117,4.09482,4.09117,4.09271,5250000.0
2009-11-13 21:09:00,4.08993,4.09793,4.08993,4.09357,4880000.0
2009-11-13 21:10:00,4.09525,4.09556,4.08884,4.08993,7500000.0
2009-11-13 21:11:00,4.09375,4.09557,4.08842,4.09499,7140000.0
2009-11-13 21:12:00,4.0941,4.09559,4.08886,4.09559,5250000.0
2009-11-13 21:13:00,4.09477,4.09477,4.0844,4.09419,6750000.0
2009-11-13 21:14:00,4.09379,4.09572,4.0841,4.0841,4140000.0
2009-11-13 21:15:00,4.09362,4.09416,4.08804,4.09198,5630000.0
2009-11-13 21:16:00,4.09137,4.09502,4.08476,4.0897,6000000.0
2009-11-13 21:17:00,4.09542,4.09613,4.08553,4.09457,4140000.0
2009-11-13 21:18:00,4.09548,4.09603,4.09123,4.09505,7510000.0
2009-11-13 21:19:00,4.08919,4.096,4.08919,4.09464,5250000.0
2009-11-13 21:20:00,4.09532,4.09572,4.08552,4.08552,7510000.0
2009-11-13 21:21:00,4.09547,4.09771,4.08502,4.09368,6750000.0
2009-11-13 21:22:00,4.09726,4.09753,4.08901,4.09753,5630000.0
2009-11-13 21:23:00,4.09966,4.09966,4.09091,4.09721,6010000.0
2009-11-13 21:24:00,4.09335,4.09932,4.09231,4.09796,5260000.0
2009-11-13 21:25:00,4.09668,4.09797,4.08956,4.08956,5630000.0
2009-11-13 21:26:00,4.09094,4.09794,4.09094,4.09794,5260000.0
2009-11-13 21:27:00,4.0959,4.0959,4.08821,4.09503,4520000.0
2009-11-13 21:28:00,4.0961,4.09846,4.08785,4.09846,6760000.0
2009-11-13 21:29:00,4.09506,4.09741,4.086,4.09347,8630000.0
2009-11-13 21:30:00,4.09856,4.09856,4.0924,4.09827,6000000.0
2009-11-13 21:31:00,4.09594,4.09879,4.09187,4.09599,6380000.0
2009-11-13 21:32:00,4.08707,4.0982,4.08707,4.09754,6380000.0
2009-11-13 21:33:00,4.09523,4.09691,4.09167,4.09568,5260000.0
2009-11-13 21:34:00,4.08975,4.09648,4.08975,4.09465,4510000.0
2009-11-13 21:35:00,4.097,4.09877,4.09279,4.09511,6000000.0
2009-11-13 21:36:00,4.09444,4.09636,4.0909,4.09553,6380000.0
2009-11-13 21:37:00,4.09535,4.0976,4.08923,4.09726,4890000.0
2009-11-13 21:38:00,4.09654,4.09807,4.09183,4.09235,4880000.0
2009-11-13 21:39:00,4.08517,4.09499,4.08517,4.09348,7510000.0
2009-11-13 21:40:00,4.08642,4.0958,4.08642,4.09546,4880000.0
2009-11-13 21:41:00,4.09612,4.09648,4.0865,4.08896,7880000.0
2009-11-13 21:42:00,4.09244,4.09572,4.08838,4.09572,8260000.0
2009-11-13 21:43:00,4.09418,4.09539,4.08917,4.09003,6390000.0
2009-11-13 21:44:00,4.09207,4.09515,4.08527,4.08527,6000000.0
2009-11-13 21:45:00,4.09148,4.09595,4.09148,4.0952,5250000.0
2009-11-13 21:46:00,4.09476,4.09788,4.09045,4.09612,4140000.0
2009-11-13 21:47:00,4.09401,4.09401,4.08192,4.08707,6000000.0
2009-11-13 21:48:00,4.09431,4.09569,4.08534,4.09354,6380000.0
2009-11-13 21:49:00,4.09297,4.0951,4.08486,4.09356,7880000.0
2009-11-13 21:50:00,4.08457,4.09564,4.08457,4.09437,5260000.0
2009-11-13 21:51:00,4.0968,4.0975,4.08676,4.09466,6000000.0
2009-11-13 21:52:00,4.09332,4.09465,4.08752,4.09377,6010000.0
2009-11-13 21:53:00,4.09535,4.09675,4.09106,4.09106,4140000.0
2009-11-13 21:54:00,4.09011,4.09428,4.08365,4.09145,5260000.0
2009-11-13 21:55:00,4.09544,4.09544,4.09251,4.09441,7510000.0
2009-11-13 21:56:00,4.09659,4.09755,4.08779,4.09178,8250000.0
2009-11-13 21:57:00,4.09133,4.0943,4.0872,4.08968,7880000.0
2009-11-13 21:58:00,4.0942,4.09598,4.08964,4.09436,6390000.0
2009-11-13 21:59:00,4.09139,4.09416,4.08324,4.08787,5630000.0
2009-11-13 22:00:00,4.09018,4.09518,4.08404,4.09266,7880000.0
2009-11-13 22:01:00,4.09562,4.09676,4.09311,4.09676,5260000.0
2009-11-13 22:02:00,4.09306,4.09598,4.09001,4.09028,8260000.0
2009-11-13 22:03:00,4.09303,4.09545,4.08641,4.09291,7880000.0
2009-11-13 22:04:00,4.09617,4.0972,4.08914,4.09681,7510000.0
2009-11-13 22:05:00,4.08963,4.09872,4.08623,4.08623,7880000.0
2009-11-13 22:06:00,4.09443,4.09628,4.09095,4.09482,5250000.0
2009-11-13 22:07:00,4.09418,4.09617,4.08579,4.09311,5250000.0
2009-11-13 22:08:00,4.09297,4.09853,4.08816,4.0918,5260000.0
2009-11-13 22:09:00,4.09439,4.09548,4.08714,4.09296,4880000.0
2009-11-13 22:10:00,4.08716,4.0984,4.08694,4.09608,7500000.0
2009-11-13 22:11:00,4.0952,4.09622,4.08683,4.0943,7140000.0
2009-11-13 22:12:00,4.09209,4.09633,4.08787,4.09441,5630000.0
2009-11-13 22:13:00,4.09379,4.09842,4.0924,4.09446,6390000.0
2009-11-13 22:14:00,4.09271,4.09691,4.08668,4.09056,4880000.0
2009-11-13 22:15:00,4.0944,4.0944,4.08306,4.09109,5270000.0
2009-11-13 22:16:00,4.09585,4.0964,4.0873,4.09302,6390000.0
2009-11-13 22:17:00,4.09358,4.09497,4.08457,4.09361,7130000.0
2009-11-13 22:18:00,4.09141,4.09175,4.08578,4.08934,6010000.0
2009-11-13 22:19:00,4.0914,4.09727,4.0914,4.09547,5630000.0
2009-11-13 22:20:00,4.09519,4.09534,4.09001,4.09266,6380000.0
2009-11-13 22:21:00,4.0954,4.096,4.09045,4.09045,5630000.0
2009-11-13 22:22:00,4.09535,4.09763,4.08666,4.09763,6760000.0
2009-11-13 22:23:00,4.09084,4.09378,4.08551,4.08813,7500000.0
2009-11-13 22:24:00,4.09339,4.09653,4.08778,4.09643,4510000.0
2009-11-13 22:25:00,4.09324,4.09472,4.09049,4.09355,4880000.0
2009-11-13 22:26:00,4.09273,4.09641,4.08596,4.09551,5260000.0
2009-11-13 22:27:00,4.09599,4.09599,4.08991,4.09373,5250000.0
2009-11-13 22:28:00,4.09488,4.0958,4.0925,4.09518,5250000.0
2009-11-13 22:29:00,4.09174,4.09757,4.08604,4.08604,5260000.0
2009-11-13 22:30:00,4.09301,4.09674,4.09242,4.09242,7500000.0
2009-11-13 22:31:00,4.09349,4.09586,4.08988,4.09059,5640000.0
2009-11-13 22:32:00,4.09551,4.0964,4.0922,4.0922,4880000.0
2009-11-13 22:33:00,4.09182,4.09687,4.09182,4.09381,6750000.0
2009-11-13 22:34:00,4.09472,4.09768,4.0871,4.0871,7880000.0
2009-11-13 22:35:00,4.09034,4.09592,4.08834,4.08864,4880000.0
2009-11-13 22:36:00,4.09435,4.09575,4.0931,4.0931,4880000.0
2009-11-13 22:37:00,4.09462,4.09609,4.094,4.0945,6000000.0
2009-11-13 22:38:00,4.09598,4.09654,4.09198,4.09654,5630000.0
2009-11-13 22:39:00,4.09031,4.0945,4.08173,4.0945,6390000.0
2009-11-13 22:40:00,4.09526,4.09526,4.08643,4.09507,4880000.0
2009-11-13 22:41:00,4.09611,4.09611,4.08921,4.09416,5260000.0
2009-11-13 22:42:00,4.09566,4.09566,4.09066,4.09492,4140000.0
2009-11-13 22:43:00,4.09605,4.09758,4.09401,4.09528,5250000.0
2009-11-13 22:44:00,4.09117,4.0958,4.0854,4.0854,5640000.0
2009-11-13 22:45:00,4.09296,4.09546,4.08751,4.08751,5260000.0
2009-11-13 22:46:00,4.09599,4.09693,4.09144,4.09557,4880000.0
2009-11-13 22:47:00,4.09477,4.0964,4.09136,4.09545,7130000.0
2009-11-13 22:48:00,4.09393,4.09435,4.08695,4.09431,4890000.0
2009-11-13 22:49:00,4.09334,4.09616,4.09071,4.09557,7140000.0
2009-11-13 22:50:00,4.09455,4.09622,4.08563,4.0935,7130000.0
2009-11-13 22:51:00,4.09366,4.09394,4.08403,4.09394,6000000.0
2009-11-13 22:52:00,4.09428,4.09428,4.08458,4.09272,7880000.0
2009-11-13 22:53:00,4.09609,4.09609,4.09327,4.0937,5260000.0
2009-11-13 22:54:00,4.09531,4.09531,4.09007,4.09366,7140000.0
2009-11-13 22:55:00,4.09048,4.0988,4.09048,4.09689,5260000.0
2009-11-13 22:56:00,4.09762,4.09864,4.09207,4.09764,5630000.0
2009-11-13 22:57:00,4.09686,4.09899,4.08938,4.09633,7500000.0
2009-11-13 22:58:00,4.09942,4.10279,4.09329,4.09706,4510000.0
2009-11-13 22:59:00,4.09441,4.09888,4.08761,4.08761,4510000.0
2009-11-13 23:00:00,4.0947,4.09851,4.09355,4.09851,4880000.0
2009-11-13 23:01:00,4.09675,4.09675,4.0866,4.09523,5260000.0
2009-11-13 23:02:00,4.09682,4.09723,4.08712,4.08712,4510000.0
2009-11-13 23:03:00,4.09644,4.09799,4.08904,4.08904,6380000.0
2009-11-13 23:04:00,4.09492,4.09739,4.09232,4.0961,4880000.0
2009-11-13 23:05:00,4.08559,4.09472,4.08559,4.08955,5250000.0
2009-11-13 23:06:00,4.09502,4.09676,4.09205,4.09466,5260000.0
2009-11-13 23:07:00,4.0925,4.09658,4.08681,4.0965,5630000.0
2009-11-13 23:08:00,4.09627,4.09756,4.09179,4.09642,4510000.0
2009-11-13 23:09:00,4.09637,4.09795,4.09578,4.09683,6000000.0
2009-11-13 23:10:00,4.09497,4.09681,4.09082,4.0955,5630000.0
2009-11-13 23:11:00,4.0909,4.09635,4.09019,4.09025,7880000.0
2009-11-13 23:12:00,4.09245,4.0961,4.0861,4.0861,4890000.0
2009-11-13 23:13:00,4.09181,4.09728,4.09181,4.0927,5250000.0
2009-11-13 23:14:00,4.09633,4.10069,4.08967,4.08967,5250000.0
2009-11-13 23:15:00,4.09848,4.09848,4.08925,4.09518,4880000.0
2009-11-13 23:16:00,4.09721,4.0976,4.09513,4.09513,4510000.0
2009-11-13 23:17:00,4.09451,4.09785,4.09148,4.09785,7880000.0
2009-11-13 23:18:00,4.09737,4.1002,4.09465,4.09803,6000000.0
2009-11-13 23:19:00,4.0961,4.09852,4.08826,4.08826,7130000.0
2009-11-13 23:20:00,4.09488,4.09667,4.08951,4.08951,6000000.0
2009-11-13 23:21:00,4.09639,4.09755,4.0925,4.09296,5250000.0
2009-11-13 23:22:00,4.09505,4.09664,4.09042,4.09075,6000000.0
2009-11-13 23:23:00,4.09364,4.09654,4.09308,4.09594,4880000.0
2009-11-13 23:24:00,4.09109,4.09737,4.09109,4.09341,6000000.0
2009-11-13 23:25:00,4.09545,4.09632,4.08964,4.08964,5250000.0
2009-11-13 23:27:00,4.09722,4.09812,4.08872,4.09812,7880000.0
2009-11-13 23:29:00,4.09528,4.09767,4.09278,4.09697,6380000.0
2009-11-13 23:30:00,4.0955,4.09912,4.08715,4.0911,6390000.0
2009-11-13 23:31:00,4.09576,4.0972,4.09193,4.0938,6010000.0
2009-11-13 23:32:00,4.09374,4.09734,4.08966,4.0933,4510000.0
2009-11-13 23:33:00,4.09227,4.09627,4.09227,4.0956,2260000.0
2009-11-13 23:34:00,4.09386,4.09623,4.09088,4.09597,6390000.0
2009-11-13 23:35:00,4.08616,4.09627,4.08616,4.09501,5250000.0
2009-11-13 23:36:00,4.09313,4.09536,4.08904,4.08904,5260000.0
2009-11-13 23:37:00,4.0953,4.09906,4.09299,4.09689,6390000.0
2009-11-13 23:38:00,4.09131,4.0952,4.08566,4.08566,7140000.0
2009-11-13 23:39:00,4.09313,4.09875,4.09313,4.09641,6010000.0
2009-11-13 23:40:00,4.09647,4.09737,4.0857,4.09352,6000000.0
2009-11-13 23:41:00,4.09512,4.09679,4.08497,4.09169,7130000.0
2009-11-13 23:42:00,4.09767,4.09774,4.08669,4.09549,6000000.0
2009-11-13 23:43:00,4.09413,4.09598,4.08886,4.09456,6760000.0
2009-11-13 23:44:00,4.09312,4.09734,4.08753,4.09418,7500000.0
2009-11-13 23:45:00,4.09595,4.09778,4.092,4.09664,5260000.0
2009-11-13 23:46:00,4.09392,4.09578,4.08533,4.08938,6390000.0
2009-11-13 23:47:00,4.09203,4.09734,4.09203,4.09256,6380000.0
2009-11-13 23:48:00,4.096,4.096,4.09037,4.09193,6000000.0
2009-11-13 23:49:00,4.0907,4.09518,4.08955,4.09184,6010000.0
2009-11-13 23:50:00,4.09683,4.09835,4.08877,4.09223,6760000.0
2009-11-13 23:51:00,4.09492,4.09674,4.08686,4.0938,5260000.0
2009-11-13 23:52:00,4.09599,4.09693,4.0912,4.0912,7510000.0
2009-11-13 23:53:00,4.09643,4.09744,4.09144,4.09144,5630000.0
2009-11-13 23:54:00,4.09517,4.09645,4.08719,4.09557,7510000.0
2009-11-13 23:55:00,4.08765,4.09674,4.08765,4.09526,5630000.0
2009-11-13 23:56:00,4.08605,4.10106,4.08605,4.0975,4140000.0
2009-11-13 23:57:00,4.09261,4.0967,4.08678,4.0919,7510000.0
2009-11-13 23:58:00,4.09079,4.09797,4.08859,4.09398,6390000.0
2009-11-13 23:59:00,4.08546,4.09479,4.08546,4.08612,11270000.0
2009-11-16 00:00:00,4.09509,4.09732,4.09222,4.09222,6000000.0
2009-11-16 00:01:00,4.09681,4.09782,4.09206,4.09278,4510000.0
2009-11-16 00:02:00,4.09559,4.09757,4.09257,4.09684,5260000.0
2009-11-16 00:03:00,4.09102,4.09741,4.08706,4.09741,6750000.0
2009-11-16 00:04:00,4.09712,4.09884,4.08977,4.09884,6010000.0
2009-11-16 00:05:00,4.09785,4.09893,4.08985,4.09884,7500000.0
2009-11-16 00:06:00,4.09757,4.09931,4.09246,4.09883,8250000.0
2009-11-16 00:07:00,4.09913,4.09917,4.09214,4.09214,5630000.0
2009-11-16 00:08:00,4.09551,4.0983,4.09379,4.09727,6750000.0
2009-11-16 00:09:00,4.09862,4.09862,4.08618,4.09384,4510000.0
2009-11-16 00:10:00,4.09699,4.09842,4.09411,4.09467,5630000.0
2009-11-16 00:11:00,4.09943,4.09943,4.09441,4.09795,6760000.0
2009-11-16 00:12:00,4.09725,4.09725,4.0916,4.09329,4140000.0
2009-11-16 00:13:00,4.09656,4.09743,4.09219,4.09519,5260000.0
2009-11-16 00:14:00,4.09768,4.09768,4.09261,4.09525,5260000.0
2009-11-16 00:15:00,4.09923,4.09923,4.09332,4.09763,6390000.0
2009-11-16 00:16:00,4.09586,4.09726,4.09452,4.09726,6000000.0
2009-11-16 00:17:00,4.09356,4.09575,4.08554,4.09575,4880000.0
2009-11-16 00:18:00,4.09672,4.09672,4.08728,4.09449,4520000.0
2009-11-16 00:19:00,4.08782,4.09713,4.08782,4.09269,7500000.0
2009-11-16 00:20:00,4.09306,4.09739,4.08641,4.09739,7130000.0
2009-11-16 00:21:00,4.09717,4.09717,4.08842,4.09717,4510000.0
2009-11-16 00:22:00,4.09377,4.09765,4.08689,4.09765,4510000.0
2009-11-16 00:23:00,4.09824,4.09824,4.08718,4.09094,7130000.0
2009-11-16 00:24:00,4.08507,4.09462,4.08317,4.09462,6380000.0
2009-11-16 00:25:00,4.09699,4.09699,4.09349,4.09611,5630000.0
2009-11-16 00:26:00,4.09567,4.09782,4.09397,4.09629,6750000.0
2009-11-16 00:28:00,4.09722,4.09722,4.09347,4.09682,4880000.0
2009-11-16 00:29:00,4.09396,4.09911,4.08748,4.09439,7880000.0
2009-11-16 00:30:00,4.09526,4.09818,4.08785,4.08785,6750000.0
2009-11-16 00:31:00,4.09807,4.09811,4.09222,4.09721,7160000.0
2009-11-16 00:32:00,4.09757,4.098,4.09288,4.09288,7130000.0
2009-11-16 00:33:00,4.09219,4.09615,4.08905,4.09615,5270000.0
2009-11-16 00:34:00,4.09729,4.09747,4.09586,4.09747,4140000.0
2009-11-16 00:36:00,4.09743,4.09743,4.08782,4.0966,4520000.0
2009-11-16 00:38:00,4.09661,4.09661,4.08588,4.08588,6000000.0
2009-11-16 00:40:00,4.09153,4.09664,4.08593,4.09664,4130000.0
2009-11-16 00:41:00,4.09787,4.09787,4.09564,4.09564,4510000.0
2009-11-16 00:42:00,4.09796,4.09858,4.09273,4.09599,6760000.0
2009-11-16 00:43:00,4.09542,4.09706,4.0902,4.09657,6380000.0
2009-11-16 00:44:00,4.09317,4.09692,4.08752,4.08752,9380000.0
2009-11-16 00:45:00,4.09773,4.09773,4.09356,4.09733,4880000.0
2009-11-16 00:46:00,4.09523,4.09742,4.09203,4.09726,5250000.0
2009-11-16 00:47:00,4.09769,4.09818,4.08873,4.09803,4880000.0
2009-11-16 00:48:00,4.098,4.098,4.09165,4.09646,9380000.0
2009-11-16 00:50:00,4.09819,4.09819,4.09105,4.09644,4880000.0
2009-11-16 00:51:00,4.09506,4.09506,4.09506,4.09506,750000.0
2009-11-16 00:52:00,4.09797,4.09801,4.09212,4.09711,9750000.0
2009-11-16 00:53:00,4.09512,4.0972,4.08554,4.0972,6380000.0
2009-11-16 00:54:00,4.09865,4.09865,4.089,4.09341,4140000.0
2009-11-16 00:55:00,4.09095,4.09711,4.08776,4.09406,6750000.0
2009-11-16 00:56:00,4.09924,4.10027,4.09406,4.09406,4890000.0
2009-11-16 00:57:00,4.09689,4.09812,4.08823,4.09812,7130000.0
2009-11-16 00:58:00,4.09859,4.09885,4.08853,4.09708,9020000.0
2009-11-16 00:59:00,4.0918,4.09891,4.08827,4.08827,9770000.0
2009-11-16 01:00:00,4.09224,4.09712,4.09224,4.09578,5250000.0
2009-11-16 01:01:00,4.09819,4.09819,4.0887,4.09723,3770000.0
2009-11-16 01:02:00,4.0924,4.09785,4.0924,4.09492,5260000.0
2009-11-16 01:03:00,4.09278,4.09858,4.09278,4.09858,4880000.0
2009-11-16 01:04:00,4.0983,4.0983,4.09248,4.09413,7140000.0
2009-11-16 01:05:00,4.09845,4.09897,4.09776,4.09869,5630000.0
2009-11-16 01:06:00,4.09244,4.09743,4.0885,4.09743,6380000.0
2009-11-16 01:07:00,4.09096,4.09826,4.0873,4.09605,7140000.0
2009-11-16 01:08:00,4.09843,4.09843,4.09437,4.09807,8250000.0
2009-11-16 01:09:00,4.09731,4.09899,4.09284,4.09745,4880000.0
2009-11-16 01:10:00,4.09764,4.09921,4.09353,4.09921,7880000.0
2009-11-16 01:11:00,4.09893,4.10149,4.09452,4.09452,5640000.0
2009-11-16 01:13:00,4.09782,4.09782,4.09127,4.09363,5630000.0
2009-11-16 01:14:00,4.09688,4.09906,4.09424,4.09424,3750000.0
2009-11-16 01:15:00,4.09933,4.09933,4.08613,4.09829,12770000.0
2009-11-16 01:16:00,4.09348,4.10064,4.09148,4.09854,6000000.0
2009-11-16 01:18:00,4.09337,4.09621,4.08753,4.08753,4890000.0
2009-11-16 01:19:00,4.09711,4.09928,4.08922,4.08922,6770000.0
2009-11-16 01:20:00,4.09801,4.09801,4.0935,4.0935,5250000.0
2009-11-16 01:21:00,4.09568,4.09844,4.09254,4.09844,4510000.0
2009-11-16 01:22:00,4.08862,4.09811,4.08862,4.09807,6390000.0
2009-11-16 01:23:00,4.09868,4.09868,4.094,4.09751,4510000.0
2009-11-16 01:24:00,4.09587,4.09689,4.08802,4.08802,5640000.0
2009-11-16 01:25:00,4.08776,4.0963,4.08763,4.08862,5630000.0
2009-11-16 01:27:00,4.0986,4.09919,4.08946,4.09806,6000000.0
2009-11-16 01:28:00,4.09771,4.09771,4.08872,4.09765,6000000.0
2009-11-16 01:30:00,4.09977,4.09977,4.09303,4.09907,5250000.0
2009-11-16 01:31:00,4.09771,4.09842,4.08902,4.09334,8250000.0
2009-11-16 01:32:00,4.0948,4.09905,4.08866,4.09524,6010000.0
2009-11-16 01:33:00,4.09679,4.09825,4.09123,4.09392,6390000.0
2009-11-16 01:34:00,4.09786,4.09786,4.0871,4.0926,6760000.0
2009-11-16 01:35:00,4.09451,4.09897,4.09318,4.09852,6750000.0
2009-11-16 01:36:00,4.09272,4.09775,4.09272,4.0959,4510000.0
2009-11-16 01:37:00,4.09806,4.09928,4.09031,4.09374,7510000.0
2009-11-16 01:38:00,4.08597,4.09705,4.08597,4.09558,3760000.0
2009-11-16 01:39:00,4.0977,4.09775,4.09394,4.09649,5640000.0
2009-11-16 01:40:00,4.09433,4.09663,4.09268,4.09663,5630000.0
2009-11-16 01:41:00,4.0976,4.09774,4.08719,4.09593,6760000.0
2009-11-16 01:42:00,4.08749,4.09761,4.08606,4.09761,5250000.0
2009-11-16 01:44:00,4.09418,4.10085,4.08985,4.09391,10890000.0
2009-11-16 01:45:00,4.09488,4.09858,4.09336,4.09336,2250000.0
2009-11-16 01:46:00,4.09711,4.09921,4.09245,4.09638,6000000.0
2009-11-16 01:47:00,4.09528,4.09948,4.09404,4.09862,7890000.0
2009-11-16 01:49:00,4.09477,4.09925,4.09048,4.09537,4880000.0
2009-11-16 01:50:00,4.09432,4.09677,4.08678,4.09615,9000000.0
2009-11-16 01:51:00,4.08657,4.09645,4.08657,4.09645,5250000.0
2009-11-16 01:52:00,4.09426,4.09686,4.08685,4.09416,7500000.0
2009-11-16 01:53:00,4.09322,4.09827,4.08802,4.09652,7130000.0
2009-11-16 01:54:00,4.09393,4.09784,4.08856,4.08856,5260000.0
2009-11-16 01:55:00,4.09033,4.09665,4.09033,4.09096,7140000.0
2009-11-16 01:56:00,4.09451,4.09825,4.08988,4.09526,6010000.0
2009-11-16 01:57:00,4.09641,4.09641,4.08627,4.09522,9750000.0
2009-11-16 01:58:00,4.09104,4.09827,4.09104,4.09784,5250000.0
2009-11-16 02:01:00,4.09859,4.09859,4.09292,4.09292,4880000.0
2009-11-16 02:02:00,4.09642,4.09804,4.08474,4.09804,9010000.0
2009-11-16 02:03:00,4.09419,4.09892,4.09204,4.09564,6010000.0
2009-11-16 02:04:00,4.09149,4.09761,4.09149,4.0924,7140000.0
2009-11-16 02:05:00,4.09127,4.09812,4.09127,4.09503,6000000.0
2009-11-16 02:06:00,4.09651,4.09899,4.08738,4.09495,6390000.0
2009-11-16 02:07:00,4.09464,4.09929,4.08958,4.0956,6760000.0
2009-11-16 02:08:00,4.09701,4.09933,4.08836,4.08836,4880000.0
2009-11-16 02:09:00,4.09623,4.09662,4.08717,4.09546,9000000.0
2009-11-16 02:10:00,4.0944,4.09794,4.08936,4.09362,4880000.0
2009-11-16 02:12:00,4.09769,4.09779,4.09153,4.09378,7510000.0
2009-11-16 02:13:00,4.09625,4.09866,4.09218,4.09682,6000000.0
2009-11-16 02:15:00,4.09412,4.10123,4.0897,4.09371,10880000.0
2009-11-16 02:16:00,4.0967,4.09762,4.08822,4.09213,6000000.0
2009-11-16 02:17:00,4.09808,4.09808,4.08704,4.08772,4880000.0
2009-11-16 02:18:00,4.09482,4.09658,4.08547,4.09658,7130000.0
2009-11-16 02:19:00,4.09591,4.09591,4.09191,4.09371,4890000.0
2009-11-16 02:20:00,4.09667,4.09864,4.09428,4.09745,6750000.0
2009-11-16 02:22:00,4.09363,4.09951,4.09018,4.09764,7140000.0
2009-11-16 02:23:00,4.09622,4.09868,4.0932,4.0932,4880000.0
2009-11-16 02:24:00,4.09802,4.0994,4.09323,4.09433,6010000.0
2009-11-16 02:25:00,4.09373,4.10017,4.09089,4.09858,6390000.0
2009-11-16 02:26:00,4.09341,4.09768,4.09072,4.09633,7500000.0
2009-11-16 02:27:00,4.09524,4.09884,4.08974,4.09494,7130000.0
2009-11-16 02:28:00,4.09234,4.09742,4.08802,4.09671,7880000.0
2009-11-16 02:29:00,4.09662,4.09781,4.09099,4.09781,4880000.0
2009-11-16 02:30:00,4.09789,4.09814,4.09308,4.09604,5630000.0
2009-11-16 02:31:00,4.09663,4.09706,4.08777,4.09648,6000000.0
2009-11-16 02:32:00,4.09601,4.09624,4.08572,4.09624,5260000.0
2009-11-16 02:33:00,4.09653,4.09723,4.0936,4.09723,6750000.0
2009-11-16 02:34:00,4.0852,4.09424,4.08413,4.08413,5260000.0
2009-11-16 02:35:00,4.08546,4.09643,4.08546,4.09337,6750000.0
2009-11-16 02:36:00,4.09459,4.0954,4.0914,4.09519,4140000.0
2009-11-16 02:37:00,4.09535,4.09604,4.08545,4.08545,7130000.0
2009-11-16 02:38:00,4.09694,4.09694,4.09092,4.09288,4880000.0
2009-11-16 02:39:00,4.09309,4.09663,4.09306,4.09663,4880000.0
2009-11-16 02:40:00,4.08828,4.09891,4.08828,4.09568,7880000.0
2009-11-16 02:41:00,4.08589,4.0958,4.08589,4.09157,5260000.0
2009-11-16 02:42:00,4.08532,4.09518,4.08532,4.09349,4880000.0
2009-11-16 02:43:00,4.09417,4.09517,4.08659,4.08907,4520000.0
2009-11-16 02:44:00,4.09439,4.09492,4.08307,4.09423,14250000.0
2009-11-16 02:45:00,4.09341,4.09617,4.09184,4.09337,3380000.0
2009-11-16 02:46:00,4.09156,4.09748,4.09102,4.09748,6000000.0
2009-11-16 02:47:00,4.08955,4.09347,4.08408,4.08888,8250000.0
2009-11-16 02:48:00,4.08988,4.09586,4.08988,4.09518,5270000.0
2009-11-16 02:49:00,4.09583,4.09583,4.08964,4.09454,7510000.0
2009-11-16 02:50:00,4.0946,4.09695,4.09004,4.09452,4890000.0
2009-11-16 02:51:00,4.09475,4.09676,4.09221,4.09554,7880000.0
2009-11-16 02:52:00,4.09491,4.09759,4.08635,4.08883,7130000.0
2009-11-16 02:53:00,4.0959,4.09787,4.08982,4.091,6380000.0
2009-11-16 02:54:00,4.09531,4.09634,4.09477,4.09491,5630000.0
2009-11-16 02:55:00,4.09384,4.09669,4.09069,4.09669,7880000.0
2009-11-16 02:56:00,4.09593,4.09611,4.08989,4.08989,4880000.0
2009-11-16 02:57:00,4.09238,4.09626,4.0898,4.0898,4880000.0
2009-11-16 02:58:00,4.09341,4.09652,4.08694,4.09652,4880000.0
2009-11-16 02:59:00,4.09465,4.09636,4.09013,4.09013,5250000.0
2009-11-16 03:00:00,4.09018,4.10089,4.09018,4.09154,9390000.0
2009-11-16 03:01:00,4.09407,4.09666,4.08579,4.09666,9760000.0
2009-11-16 03:02:00,4.09509,4.09688,4.08641,4.09418,7510000.0
2009-11-16 03:03:00,4.09044,4.09568,4.09044,4.09547,4510000.0
2009-11-16 03:04:00,4.09096,4.09616,4.08686,4.09035,6380000.0
2009-11-16 03:05:00,4.08938,4.09532,4.0852,4.09532,5260000.0
2009-11-16 03:06:00,4.09547,4.09709,4.08556,4.09533,5640000.0
2009-11-16 03:07:00,4.0969,4.09803,4.09168,4.09803,9010000.0
2009-11-16 03:09:00,4.09594,4.09769,4.09055,4.09769,4880000.0
2009-11-16 03:11:00,4.09743,4.09866,4.09272,4.09816,9380000.0
2009-11-16 03:12:00,4.09728,4.09787,4.08802,4.09736,4880000.0
2009-11-16 03:13:00,4.09776,4.09792,4.09253,4.09573,4880000.0
2009-11-16 03:14:00,4.09796,4.09796,4.09394,4.09676,5260000.0
2009-11-16 03:15:00,4.09037,4.10334,4.09037,4.09598,8640000.0
2009-11-16 03:16:00,4.09735,4.09739,4.09069,4.09591,6380000.0
2009-11-16 03:17:00,4.09608,4.09945,4.09365,4.09813,7130000.0
2009-11-16 03:18:00,4.09542,4.09772,4.09542,4.09772,4880000.0
2009-11-16 03:19:00,4.09803,4.09803,4.08897,4.09338,4500000.0
2009-11-16 03:20:00,4.09633,4.09832,4.08989,4.09211,4880000.0
2009-11-16 03:21:00,4.0891,4.09895,4.0891,4.0986,6000000.0
2009-11-16 03:22:00,4.09802,4.09802,4.09398,4.09546,4880000.0
2009-11-16 03:23:00,4.09854,4.09946,4.08995,4.09926,4890000.0
2009-11-16 03:24:00,4.09905,4.09965,4.0935,4.09832,5640000.0
2009-11-16 03:25:00,4.09779,4.098,4.09626,4.098,5250000.0
2009-11-16 03:26:00,4.09642,4.09843,4.09119,4.09227,6380000.0
2009-11-16 03:27:00,4.09174,4.09738,4.09174,4.09642,7500000.0
2009-11-16 03:28:00,4.09616,4.09814,4.09182,4.09684,8640000.0
2009-11-16 03:29:00,4.08564,4.0964,4.08564,4.09347,6380000.0
2009-11-16 03:30:00,4.09333,4.09844,4.08668,4.09318,7510000.0
2009-11-16 03:31:00,4.09593,4.097,4.0927,4.097,4880000.0
2009-11-16 03:33:00,4.09503,4.09707,4.09317,4.09522,5640000.0
2009-11-16 03:34:00,4.09669,4.0972,4.09361,4.09636,4880000.0
2009-11-16 03:35:00,4.0965,4.09737,4.08676,4.08676,5640000.0
2009-11-16 03:36:00,4.09019,4.0964,4.08547,4.09626,7130000.0
2009-11-16 03:37:00,4.09605,4.09768,4.08611,4.09448,4510000.0
2009-11-16 03:38:00,4.09656,4.09656,4.08822,4.09578,4510000.0
2009-11-16 03:39:00,4.09772,4.09772,4.08794,4.09414,6390000.0
2009-11-16 03:40:00,4.09283,4.09647,4.08592,4.08592,7500000.0
2009-11-16 03:41:00,4.09395,4.09641,4.08556,4.09513,5260000.0
2009-11-16 03:42:00,4.09677,4.09784,4.08928,4.0945,4880000.0
2009-11-16 03:43:00,4.09831,4.09913,4.09474,4.09721,6000000.0
2009-11-16 03:44:00,4.09674,4.09864,4.0917,4.09566,6760000.0
2009-11-16 03:45:00,4.09589,4.09715,4.0911,4.09687,5630000.0
2009-11-16 03:46:00,4.09604,4.09769,4.093,4.09676,5630000.0
2009-11-16 03:47:00,4.09279,4.09823,4.09207,4.09653,5250000.0
2009-11-16 03:48:00,4.09732,4.09783,4.09263,4.09669,7500000.0
2009-11-16 03:49:00,4.09266,4.09641,4.09266,4.09531,5630000.0
2009-11-16 03:50:00,4.09297,4.0962,4.08418,4.0962,4510000.0
2009-11-16 03:51:00,4.09418,4.09564,4.09073,4.09288,6380000.0
2009-11-16 03:52:00,4.08921,4.09755,4.08921,4.09722,6380000.0
2009-11-16 03:53:00,4.09666,4.09866,4.09047,4.0958,7510000.0
2009-11-16 03:54:00,4.09767,4.10045,4.09013,4.09769,6760000.0
2009-11-16 03:55:00,4.09708,4.09824,4.08897,4.0961,6750000.0
2009-11-16 03:56:00,4.09563,4.09563,4.08638,4.0904,5640000.0
2009-11-16 03:57:00,4.09643,4.09713,4.09103,4.09444,5260000.0
2009-11-16 03:58:00,4.09221,4.0964,4.09126,4.09576,4880000.0
2009-11-16 03:59:00,4.09155,4.09689,4.09155,4.09607,5630000.0
2009-11-16 04:00:00,4.08995,4.10104,4.0877,4.0877,9400000.0
2009-11-16 04:01:00,4.09409,4.09888,4.0875,4.09322,7500000.0
2009-11-16 04:02:00,4.09246,4.09938,4.08942,4.09383,7510000.0
2009-11-16 04:03:00,4.09658,4.09712,4.08544,4.08544,4890000.0
2009-11-16 04:04:00,4.09604,4.10108,4.08888,4.08888,5630000.0
2009-11-16 04:05:00,4.09558,4.09674,4.08645,4.0946,7880000.0
2009-11-16 04:06:00,4.09148,4.0964,4.09148,4.0955,4890000.0
2009-11-16 04:07:00,4.09144,4.09663,4.09114,4.09552,7880000.0
2009-11-16 04:08:00,4.09438,4.09723,4.08708,4.09585,6000000.0
2009-11-16 04:09:00,4.09211,4.09884,4.08764,4.09709,6010000.0
2009-11-16 04:10:00,4.09317,4.09816,4.0925,4.09256,6380000.0
2009-11-16 04:11:00,4.09334,4.09716,4.0924,4.09469,5260000.0
2009-11-16 04:12:00,4.0897,4.09486,4.0897,4.08985,6380000.0
2009-11-16 04:13:00,4.08766,4.092,4.08387,4.09096,7500000.0
2009-11-16 04:14:00,4.09452,4.09601,4.0906,4.09231,5260000.0
2009-11-16 04:15:00,4.09282,4.09471,4.08591,4.09038,7880000.0
2009-11-16 04:16:00,4.09331,4.09338,4.08625,4.09217,6020000.0
2009-11-16 04:17:00,4.09257,4.09403,4.08151,4.09403,6010000.0
2009-11-16 04:18:00,4.09067,4.09672,4.08461,4.0947,6760000.0
2009-11-16 04:19:00,4.09211,4.09296,4.08059,4.09208,5260000.0
2009-11-16 04:20:00,4.0936,4.09476,4.08767,4.08767,5630000.0
2009-11-16 04:21:00,4.08382,4.09303,4.08382,4.08943,7510000.0
2009-11-16 04:22:00,4.09344,4.09362,4.08787,4.09176,6020000.0
2009-11-16 04:23:00,4.08656,4.09302,4.08656,4.09027,4890000.0
2009-11-16 04:24:00,4.09249,4.09324,4.08382,4.08382,5250000.0
2009-11-16 04:25:00,4.09418,4.09418,4.08842,4.09258,6760000.0
2009-11-16 04:27:00,4.091,4.09427,4.08646,4.09162,4880000.0
2009-11-16 04:28:00,4.09184,4.09406,4.08873,4.09256,6760000.0
2009-11-16 04:29:00,4.08898,4.09346,4.0834,4.08925,7130000.0
2009-11-16 04:30:00,4.09559,4.09559,4.08772,4.09044,5640000.0
2009-11-16 04:31:00,4.09282,4.09372,4.08761,4.09073,7880000.0
2009-11-16 04:32:00,4.09218,4.09218,4.08002,4.09192,7510000.0
2009-11-16 04:33:00,4.08403,4.09407,4.08403,4.09222,5630000.0
2009-11-16 04:34:00,4.08732,4.09365,4.08732,4.0908,4510000.0
2009-11-16 04:35:00,4.09095,4.09423,4.0888,4.08946,5630000.0
2009-11-16 04:36:00,4.09468,4.09468,4.08942,4.09056,5250000.0
2009-11-16 04:37:00,4.0883,4.09391,4.08828,4.09339,5630000.0
2009-11-16 04:38:00,4.0901,4.09228,4.08646,4.09173,4510000.0
2009-11-16 04:39:00,4.08722,4.09466,4.08722,4.09374,5630000.0
2009-11-16 04:40:00,4.08447,4.09409,4.08447,4.09331,6760000.0
2009-11-16 04:41:00,4.09281,4.09369,4.08817,4.0917,5260000.0
2009-11-16 04:42:00,4.09229,4.09498,4.0889,4.09196,7140000.0
2009-11-16 04:43:00,4.09088,4.0937,4.09088,4.09369,5630000.0
2009-11-16 04:44:00,4.0912,4.09391,4.08551,4.09329,5250000.0
2009-11-16 04:45:00,4.08304,4.09423,4.08304,4.09273,5250000.0
2009-11-16 04:46:00,4.08852,4.09301,4.08667,4.08667,4880000.0
2009-11-16 04:47:00,4.08261,4.09457,4.08261,4.09,5630000.0
2009-11-16 04:48:00,4.08783,4.09266,4.08618,4.08731,7510000.0
2009-11-16 04:49:00,4.09309,4.09396,4.08839,4.09134,6000000.0
2009-11-16 04:50:00,4.09256,4.09392,4.0917,4.09336,5630000.0
2009-11-16 04:51:00,4.09359,4.09377,4.08938,4.09313,4880000.0
2009-11-16 04:52:00,4.09215,4.09402,4.08433,4.08944,5250000.0
2009-11-16 04:53:00,4.09114,4.09345,4.08824,4.09261,6010000.0
2009-11-16 04:54:00,4.0887,4.09358,4.0818,4.0818,4880000.0
2009-11-16 04:55:00,4.09317,4.09317,4.08645,4.09057,4880000.0
2009-11-16 04:56:00,4.0858,4.09472,4.0858,4.09336,6010000.0
2009-11-16 04:57:00,4.0858,4.09371,4.0858,4.09334,4880000.0
2009-11-16 04:58:00,4.09054,4.09241,4.08235,4.09241,5630000.0
2009-11-16 04:59:00,4.09348,4.09548,4.08979,4.09154,4880000.0
2009-11-16 05:00:00,4.08597,4.10004,4.08597,4.09328,4880000.0
2009-11-16 05:01:00,4.08775,4.09409,4.0836,4.09344,4880000.0
2009-11-16 05:02:00,4.09274,4.09435,4.08483,4.09245,6760000.0
2009-11-16 05:03:00,4.09246,4.09642,4.08724,4.08848,6000000.0
2009-11-16 05:04:00,4.09308,4.09308,4.08541,4.08666,5630000.0
2009-11-16 05:05:00,4.09262,4.094,4.08918,4.09368,7510000.0
2009-11-16 05:06:00,4.09181,4.09375,4.09155,4.09235,4510000.0
2009-11-16 05:07:00,4.09286,4.09286,4.08306,4.0919,7510000.0
2009-11-16 05:08:00,4.09334,4.09362,4.08415,4.09291,5260000.0
2009-11-16 05:09:00,4.09192,4.09429,4.08433,4.09307,7130000.0
2009-11-16 05:10:00,4.09269,4.09667,4.08878,4.09309,7510000.0
2009-11-16 05:11:00,4.09321,4.09392,4.0866,4.09299,6000000.0
2009-11-16 05:12:00,4.09442,4.09442,4.08935,4.09108,5640000.0
2009-11-16 05:13:00,4.09336,4.09361,4.08743,4.0934,4510000.0
2009-11-16 05:14:00,4.08643,4.09346,4.08643,4.08806,5630000.0
2009-11-16 05:15:00,4.08705,4.09736,4.08705,4.09171,6760000.0
2009-11-16 05:16:00,4.09259,4.09317,4.08936,4.09317,5250000.0
2009-11-16 05:17:00,4.09282,4.09408,4.08859,4.09408,4510000.0
2009-11-16 05:18:00,4.09244,4.09359,4.0873,4.09346,4140000.0
2009-11-16 05:19:00,4.09432,4.09432,4.08648,4.09389,4880000.0
2009-11-16 05:20:00,4.09266,4.09266,4.08158,4.08808,7130000.0
2009-11-16 05:21:00,4.09437,4.09437,4.08979,4.09323,5630000.0
2009-11-16 05:22:00,4.0925,4.09378,4.09218,4.09218,5260000.0
2009-11-16 05:23:00,4.09137,4.09438,4.09134,4.0929,4510000.0
2009-11-16 05:24:00,4.08878,4.09523,4.08871,4.08968,5250000.0
2009-11-16 05:25:00,4.08452,4.0943,4.08452,4.09311,7890000.0
2009-11-16 05:26:00,4.09298,4.09357,4.08836,4.08958,6010000.0
2009-11-16 05:27:00,4.09089,4.09414,4.09089,4.09373,4510000.0
2009-11-16 05:28:00,4.08851,4.09373,4.0875,4.09088,6380000.0
2009-11-16 05:29:00,4.08966,4.09317,4.08759,4.08855,7500000.0
2009-11-16 05:30:00,4.08467,4.09611,4.08467,4.09078,6000000.0
2009-11-16 05:31:00,4.09381,4.09381,4.09143,4.0916,4880000.0
2009-11-16 05:32:00,4.09212,4.09387,4.08762,4.09387,4880000.0
2009-11-16 05:33:00,4.09315,4.09446,4.08309,4.0897,5630000.0
2009-11-16 05:34:00,4.09216,4.09354,4.08943,4.09097,5260000.0
2009-11-16 05:35:00,4.09268,4.09268,4.08244,4.09194,5250000.0
2009-11-16 05:36:00,4.08761,4.09389,4.08539,4.09102,7500000.0
2009-11-16 05:37:00,4.09409,4.09409,4.08356,4.09118,6020000.0
2009-11-16 05:38:00,4.0877,4.09348,4.0877,4.09291,6000000.0
2009-11-16 05:39:00,4.09085,4.0929,4.08965,4.09272,6750000.0
2009-11-16 05:40:00,4.0925,4.09412,4.08847,4.08904,4890000.0
2009-11-16 05:41:00,4.08809,4.09212,4.08498,4.09058,6010000.0
2009-11-16 05:42:00,4.09382,4.09382,4.08007,4.09105,7130000.0
2009-11-16 05:43:00,4.09012,4.09407,4.0843,4.09407,7130000.0
2009-11-16 05:44:00,4.08981,4.09299,4.08368,4.092,6750000.0
2009-11-16 05:45:00,4.08393,4.09456,4.08393,4.09042,5250000.0
2009-11-16 05:46:00,4.09156,4.0926,4.08741,4.09084,7500000.0
2009-11-16 05:47:00,4.09086,4.09215,4.08307,4.08925,5630000.0
2009-11-16 05:48:00,4.09075,4.09102,4.08061,4.09101,6760000.0
2009-11-16 05:49:00,4.09421,4.09421,4.08364,4.08392,7140000.0
2009-11-16 05:50:00,4.0919,4.09504,4.08702,4.09206,4880000.0
2009-11-16 05:51:00,4.0883,4.094,4.08374,4.08911,5260000.0
2009-11-16 05:52:00,4.09202,4.09564,4.08669,4.09343,5250000.0
2009-11-16 05:53:00,4.09253,4.09418,4.08882,4.09141,4510000.0
2009-11-16 05:54:00,4.08366,4.09337,4.08366,4.08529,7140000.0
2009-11-16 05:55:00,4.09388,4.0944,4.08802,4.09304,8250000.0
2009-11-16 05:56:00,4.09304,4.09492,4.08285,4.08951,7140000.0
2009-11-16 05:57:00,4.08815,4.09357,4.0879,4.09112,8260000.0
2009-11-16 05:58:00,4.09425,4.09425,4.09055,4.09297,5250000.0
2009-11-16 05:59:00,4.092,4.09258,4.08299,4.08626,7510000.0
2009-11-16 06:00:00,4.09101,4.09545,4.08573,4.08982,6000000.0
2009-11-16 06:01:00,4.09283,4.09475,4.08743,4.09164,7130000.0
2009-11-16 06:02:00,4.08872,4.09393,4.08586,4.09072,8250000.0
2009-11-16 06:03:00,4.08847,4.09438,4.08421,4.09438,7880000.0
2009-11-16 06:04:00,4.09326,4.09403,4.09165,4.09356,7880000.0
2009-11-16 06:05:00,4.08921,4.0938,4.08282,4.08913,5630000.0
2009-11-16 06:06:00,4.08896,4.09509,4.08896,4.09458,5250000.0
2009-11-16 06:07:00,4.0924,4.0924,4.0861,4.09201,6010000.0
2009-11-16 06:08:00,4.09488,4.09488,4.08525,4.09466,5260000.0
2009-11-16 06:09:00,4.09227,4.09421,4.08367,4.08367,5630000.0
2009-11-16 06:10:00,4.09326,4.09547,4.08582,4.09365,7890000.0
2009-11-16 06:11:00,4.09126,4.0941,4.08446,4.09201,5630000.0
2009-11-16 06:12:00,4.08819,4.09207,4.08178,4.09207,5630000.0
2009-11-16 06:13:00,4.09379,4.09472,4.08692,4.09163,4510000.0
2009-11-16 06:14:00,4.09314,4.09321,4.08688,4.08688,4880000.0
2009-11-16 06:15:00,4.08582,4.09458,4.08582,4.08972,5630000.0
2009-11-16 06:16:00,4.08851,4.09282,4.08718,4.09282,7500000.0
2009-11-16 06:17:00,4.09547,4.09628,4.0884,4.09166,7510000.0
2009-11-16 06:18:00,4.08584,4.0945,4.08214,4.0945,7880000.0
2009-11-16 06:19:00,4.09276,4.09313,4.08467,4.08467,5250000.0
2009-11-16 06:20:00,4.09411,4.09495,4.08301,4.08301,7140000.0
2009-11-16 06:21:00,4.08909,4.09434,4.08908,4.0934,4880000.0
2009-11-16 06:22:00,4.09565,4.09565,4.08718,4.09353,5260000.0
2009-11-16 06:23:00,4.0946,4.09673,4.09027,4.09027,6010000.0
2009-11-16 06:24:00,4.09187,4.09362,4.08896,4.0913,5630000.0
2009-11-16 06:25:00,4.09088,4.09298,4.0876,4.0876,4510000.0
2009-11-16 06:26:00,4.09379,4.09379,4.08957,4.093,5630000.0
2009-11-16 06:27:00,4.09148,4.09908,4.08366,4.08366,6000000.0
2009-11-16 06:28:00,4.09254,4.09431,4.08831,4.09254,6380000.0
2009-11-16 06:29:00,4.09543,4.09543,4.08813,4.09351,4890000.0
2009-11-16 06:30:00,4.09317,4.09643,4.08574,4.09344,7890000.0
2009-11-16 06:31:00,4.09409,4.09409,4.08199,4.09205,6760000.0
2009-11-16 06:32:00,4.09233,4.09419,4.08792,4.09312,6000000.0
2009-11-16 06:33:00,4.09467,4.09624,4.09055,4.09055,4880000.0
2009-11-16 06:34:00,4.08946,4.09483,4.08937,4.09227,6000000.0
2009-11-16 06:35:00,4.09285,4.09323,4.087,4.0895,6000000.0
2009-11-16 06:36:00,4.09299,4.0937,4.08461,4.0937,6010000.0
2009-11-16 06:37:00,4.09465,4.09465,4.08616,4.09365,4890000.0
2009-11-16 06:38:00,4.09369,4.09634,4.08679,4.09356,6380000.0
2009-11-16 06:39:00,4.0847,4.0946,4.0847,4.09403,8250000.0
2009-11-16 06:40:00,4.09399,4.09489,4.087,4.087,4880000.0
2009-11-16 06:41:00,4.09252,4.09376,4.08824,4.09376,7880000.0
2009-11-16 06:42:00,4.0935,4.0935,4.08437,4.0933,5250000.0
2009-11-16 06:43:00,4.08893,4.09393,4.08502,4.08866,5630000.0
2009-11-16 06:44:00,4.09231,4.09444,4.08865,4.09381,5630000.0
2009-11-16 06:45:00,4.0876,4.0985,4.0876,4.09392,4510000.0
2009-11-16 06:46:00,4.09526,4.09608,4.08627,4.09368,6380000.0
2009-11-16 06:47:00,4.09427,4.09427,4.08759,4.09062,4140000.0
2009-11-16 06:48:00,4.09388,4.09388,4.0845,4.09183,7880000.0
2009-11-16 06:49:00,4.08943,4.09374,4.08687,4.09374,7130000.0
2009-11-16 06:50:00,4.09105,4.09458,4.0867,4.0867,5250000.0
2009-11-16 06:51:00,4.0918,4.09378,4.08844,4.08899,4510000.0
2009-11-16 06:52:00,4.08867,4.09485,4.08774,4.092,4510000.0
2009-11-16 06:53:00,4.09347,4.09546,4.08403,4.09246,6010000.0
2009-11-16 06:54:00,4.0939,4.09432,4.09125,4.09188,7140000.0
2009-11-16 06:55:00,4.09454,4.09454,4.08838,4.09221,5250000.0
2009-11-16 06:56:00,4.0941,4.09516,4.08571,4.09516,6000000.0
2009-11-16 06:57:00,4.08957,4.09398,4.08444,4.08938,5250000.0
2009-11-16 06:58:00,4.08803,4.09477,4.08803,4.09221,6010000.0
2009-11-16 06:59:00,4.09399,4.09399,4.08628,4.09177,6750000.0
2009-11-16 07:00:00,4.08663,4.09533,4.08663,4.09087,4510000.0
2009-11-16 07:01:00,4.09163,4.09163,4.08368,4.09154,7130000.0
2009-11-16 07:02:00,4.08881,4.09695,4.08482,4.09499,7510000.0
2009-11-16 07:03:00,4.08923,4.09422,4.08923,4.09233,5630000.0
2009-11-16 07:04:00,4.09513,4.09605,4.09005,4.09367,7130000.0
2009-11-16 07:05:00,4.0943,4.09449,4.09204,4.09375,5260000.0
2009-11-16 07:06:00,4.08859,4.09186,4.0842,4.09186,4510000.0
2009-11-16 07:07:00,4.09517,4.09517,4.08533,4.09363,5270000.0
2009-11-16 07:08:00,4.09526,4.09526,4.08439,4.08439,4880000.0
2009-11-16 07:09:00,4.09069,4.0952,4.08909,4.0944,6000000.0
2009-11-16 07:10:00,4.09435,4.09512,4.08879,4.09302,4880000.0
2009-11-16 07:11:00,4.08904,4.09406,4.08398,4.0926,4880000.0
2009-11-16 07:12:00,4.09116,4.09456,4.08381,4.09365,5250000.0
2009-11-16 07:13:00,4.09213,4.09689,4.08391,4.09265,6010000.0
2009-11-16 07:14:00,4.09402,4.09402,4.08651,4.09173,5630000.0
2009-11-16 07:15:00,4.09099,4.09556,4.08595,4.09127,5250000.0
2009-11-16 07:16:00,4.08659,4.09672,4.08659,4.09603,5630000.0
2009-11-16 07:17:00,4.089,4.09641,4.08851,4.09323,5250000.0
2009-11-16 07:18:00,4.08318,4.09363,4.08318,4.09083,4880000.0
2009-11-16 07:19:00,4.0935,4.09466,4.09152,4.0929,5250000.0
2009-11-16 07:20:00,4.09087,4.09401,4.0844,4.09401,5630000.0
2009-11-16 07:21:00,4.09205,4.09469,4.08294,4.09299,7140000.0
2009-11-16 07:22:00,4.09372,4.09471,4.08724,4.08971,5630000.0
2009-11-16 07:23:00,4.09431,4.09549,4.08374,4.09341,5250000.0
2009-11-16 07:24:00,4.09007,4.09433,4.08747,4.09327,7880000.0
2009-11-16 07:25:00,4.0868,4.0976,4.0868,4.09504,4880000.0
2009-11-16 07:26:00,4.09574,4.09675,4.08499,4.09478,4890000.0
2009-11-16 07:27:00,4.09285,4.09285,4.08864,4.09242,6000000.0
2009-11-16 07:28:00,4.09254,4.09367,4.08848,4.08848,5270000.0
2009-11-16 07:29:00,4.08953,4.09436,4.08494,4.08823,6000000.0
2009-11-16 07:30:00,4.08663,4.09852,4.08663,4.09231,4510000.0
2009-11-16 07:31:00,4.09392,4.09464,4.0927,4.09376,4880000.0
2009-11-16 07:32:00,4.09381,4.09416,4.08657,4.09302,6750000.0
2009-11-16 07:33:00,4.08937,4.09701,4.08426,4.09419,5640000.0
2009-11-16 07:34:00,4.09327,4.09364,4.08646,4.09109,4890000.0
2009-11-16 07:35:00,4.09354,4.09502,4.08936,4.09303,6760000.0
2009-11-16 07:36:00,4.0912,4.09425,4.08822,4.09342,6380000.0
2009-11-16 07:37:00,4.09029,4.0945,4.0855,4.09242,6000000.0
2009-11-16 07:38:00,4.09379,4.09453,4.08496,4.08496,5650000.0
2009-11-16 07:39:00,4.0937,4.09448,4.08686,4.09301,6380000.0
2009-11-16 07:40:00,4.09379,4.09543,4.08491,4.09434,4510000.0
2009-11-16 07:41:00,4.0882,4.09325,4.08563,4.09028,7500000.0
2009-11-16 07:42:00,4.0868,4.09434,4.08395,4.09301,7140000.0
2009-11-16 07:43:00,4.09091,4.095,4.08968,4.08985,5250000.0
2009-11-16 07:44:00,4.08452,4.09334,4.08452,4.09044,7510000.0
2009-11-16 07:45:00,4.09338,4.0943,4.08994,4.09303,5630000.0
2009-11-16 07:46:00,4.09533,4.09826,4.08656,4.08656,6380000.0
2009-11-16 07:47:00,4.09276,4.09477,4.08805,4.09182,7520000.0
2009-11-16 07:48:00,4.09444,4.09444,4.08424,4.09194,5260000.0
2009-11-16 07:49:00,4.09281,4.09475,4.08872,4.09475,5630000.0
2009-11-16 07:50:00,4.09112,4.09422,4.08313,4.09415,7130000.0
2009-11-16 07:51:00,4.09357,4.09576,4.08519,4.08937,9000000.0
2009-11-16 07:52:00,4.09392,4.09425,4.08911,4.08959,6000000.0
2009-11-16 07:53:00,4.09107,4.09761,4.08718,4.09509,7510000.0
2009-11-16 07:54:00,4.09406,4.09421,4.08536,4.09421,4510000.0
2009-11-16 07:55:00,4.09355,4.0949,4.0838,4.09231,6000000.0
2009-11-16 07:56:00,4.0894,4.09392,4.08319,4.08549,4890000.0
2009-11-16 07:57:00,4.09205,4.09426,4.08455,4.09226,5630000.0
2009-11-16 07:58:00,4.08498,4.09419,4.08498,4.09419,5630000.0
2009-11-16 07:59:00,4.09509,4.09509,4.08504,4.0925,6000000.0
2009-11-16 08:00:00,4.09593,4.09593,4.08476,4.09045,6010000.0
2009-11-16 08:01:00,4.09512,4.09512,4.08215,4.09341,6750000.0
2009-11-16 08:02:00,4.0922,4.09494,4.08804,4.09494,6000000.0
2009-11-16 08:03:00,4.09145,4.09388,4.08931,4.09208,5630000.0
2009-11-16 08:04:00,4.09149,4.09402,4.08775,4.09302,5250000.0
2009-11-16 08:05:00,4.08933,4.09344,4.0844,4.09009,4880000.0
2009-11-16 08:06:00,4.09434,4.09434,4.0844,4.0844,4880000.0
2009-11-16 08:07:00,4.09209,4.09364,4.08869,4.08951,5630000.0
2009-11-16 08:08:00,4.09503,4.09503,4.08975,4.09466,4880000.0
2009-11-16 08:09:00,4.09389,4.09389,4.08989,4.09326,6000000.0
2009-11-16 08:10:00,4.09377,4.09439,4.08422,4.08804,5630000.0
2009-11-16 08:11:00,4.09326,4.09326,4.08373,4.09212,6010000.0
2009-11-16 08:12:00,4.08835,4.09524,4.08835,4.09376,5250000.0
2009-11-16 08:13:00,4.09437,4.09437,4.08403,4.08522,6010000.0
2009-11-16 08:14:00,4.08269,4.09563,4.08269,4.09106,7130000.0
2009-11-16 08:15:00,4.09449,4.09492,4.08972,4.08972,5260000.0
2009-11-16 08:16:00,4.09495,4.09621,4.08822,4.09052,10520000.0
2009-11-16 08:17:00,4.09218,4.09379,4.08697,4.09291,6390000.0
2009-11-16 08:18:00,4.08871,4.09705,4.08531,4.09426,5640000.0
2009-11-16 08:19:00,4.09421,4.09468,4.08395,4.09377,8630000.0
2009-11-16 08:20:00,4.08581,4.0932,4.08108,4.09181,8260000.0
2009-11-16 08:21:00,4.09444,4.09444,4.08555,4.08555,4510000.0
2009-11-16 08:22:00,4.09375,4.09537,4.08923,4.09418,4880000.0
2009-11-16 08:23:00,4.08553,4.0949,4.08553,4.0949,8250000.0
2009-11-16 08:24:00,4.09341,4.09371,4.08733,4.08733,4510000.0
2009-11-16 08:25:00,4.09424,4.09444,4.08961,4.08967,4130000.0
2009-11-16 08:26:00,4.0942,4.09497,4.08317,4.09414,7130000.0
2009-11-16 08:27:00,4.09382,4.09561,4.09044,4.09044,4880000.0
2009-11-16 08:28:00,4.09311,4.09514,4.0884,4.09392,7500000.0
2009-11-16 08:29:00,4.08993,4.09854,4.08727,4.08727,9010000.0
2009-11-16 08:30:00,4.0945,4.09526,4.08525,4.09357,7130000.0
2009-11-16 08:31:00,4.09156,4.09485,4.08864,4.09485,5260000.0
2009-11-16 08:32:00,4.0854,4.09494,4.08363,4.09311,4880000.0
2009-11-16 08:33:00,4.09469,4.09528,4.08463,4.09528,4510000.0
2009-11-16 08:34:00,4.08482,4.09814,4.08482,4.0955,9010000.0
2009-11-16 08:35:00,4.09154,4.09501,4.08473,4.08724,11270000.0
2009-11-16 08:36:00,4.08459,4.09364,4.08282,4.09195,7510000.0
2009-11-16 08:37:00,4.08491,4.09416,4.08395,4.09066,5250000.0
2009-11-16 08:38:00,4.09175,4.09961,4.08682,4.09224,9380000.0
2009-11-16 08:39:00,4.09389,4.09474,4.09151,4.09422,5250000.0
2009-11-16 08:40:00,4.08968,4.09458,4.0893,4.09396,5250000.0
2009-11-16 08:41:00,4.09307,4.09507,4.08342,4.09411,4520000.0
2009-11-16 08:42:00,4.09471,4.09621,4.08604,4.0937,7510000.0
2009-11-16 08:43:00,4.09533,4.09533,4.08467,4.09222,9010000.0
2009-11-16 08:44:00,4.09062,4.09257,4.08623,4.09184,6010000.0
2009-11-16 08:45:00,4.08848,4.093,4.08374,4.08374,7500000.0
2009-11-16 08:46:00,4.0906,4.09373,4.08873,4.08884,5630000.0
2009-11-16 08:47:00,4.09225,4.09297,4.08179,4.09297,6760000.0
2009-11-16 08:48:00,4.09137,4.09354,4.08759,4.08759,5250000.0
2009-11-16 08:49:00,4.09216,4.0933,4.08859,4.09257,7500000.0
2009-11-16 08:50:00,4.08353,4.09299,4.08353,4.08944,6000000.0
2009-11-16 08:51:00,4.08057,4.09108,4.08057,4.09045,4880000.0
2009-11-16 08:52:00,4.08939,4.09214,4.08006,4.09214,6380000.0
2009-11-16 08:53:00,4.09249,4.09359,4.08764,4.09359,7880000.0
2009-11-16 08:54:00,4.09012,4.09181,4.08278,4.09103,8630000.0
2009-11-16 08:55:00,4.08671,4.09264,4.08472,4.0917,12000000.0
2009-11-16 08:56:00,4.07939,4.08951,4.07821,4.08904,7130000.0
2009-11-16 08:57:00,4.09029,4.09092,4.07859,4.09044,11260000.0
2009-11-16 08:58:00,4.08812,4.09078,4.08362,4.08906,5630000.0
2009-11-16 08:59:00,4.08699,4.0902,4.08005,4.0902,4890000.0
2009-11-16 09:00:00,4.08795,4.09534,4.08147,4.08918,6760000.0
2009-11-16 09:01:00,4.09001,4.09292,4.08195,4.08674,8250000.0
2009-11-16 09:02:00,4.08744,4.09237,4.07998,4.09182,6760000.0
2009-11-16 09:03:00,4.08958,4.09125,4.08387,4.09125,8260000.0
2009-11-16 09:04:00,4.08846,4.09088,4.07839,4.08978,10130000.0
2009-11-16 09:05:00,4.09116,4.09294,4.08218,4.09115,7880000.0
2009-11-16 09:06:00,4.09143,4.09589,4.082,4.09367,8250000.0
2009-11-16 09:07:00,4.08775,4.09194,4.08732,4.08803,7130000.0
2009-11-16 09:08:00,4.08911,4.09419,4.08827,4.09358,6010000.0
2009-11-16 09:09:00,4.09186,4.09246,4.08722,4.08722,7880000.0
2009-11-16 09:10:00,4.09073,4.09275,4.08694,4.09163,7500000.0
2009-11-16 09:11:00,4.08907,4.09069,4.08446,4.08916,4510000.0
2009-11-16 09:12:00,4.08788,4.09006,4.08403,4.08928,7510000.0
2009-11-16 09:13:00,4.0873,4.0873,4.07705,4.08249,6380000.0
2009-11-16 09:14:00,4.08814,4.09134,4.08413,4.08413,6380000.0
2009-11-16 09:15:00,4.08837,4.08988,4.08296,4.08983,6750000.0
2009-11-16 09:16:00,4.08689,4.09023,4.0829,4.08862,8250000.0
2009-11-16 09:17:00,4.09101,4.09101,4.08428,4.08546,8630000.0
2009-11-16 09:18:00,4.0859,4.09074,4.08303,4.0857,6750000.0
2009-11-16 09:19:00,4.08992,4.09301,4.08543,4.08976,8640000.0
2009-11-16 09:20:00,4.08805,4.08829,4.0743,4.08279,7510000.0
2009-11-16 09:21:00,4.08003,4.08595,4.08003,4.08195,7520000.0
2009-11-16 09:22:00,4.08276,4.08387,4.07945,4.08182,6380000.0
2009-11-16 09:23:00,4.07914,4.08266,4.07617,4.08228,8260000.0
2009-11-16 09:24:00,4.07879,4.08289,4.07452,4.07501,12020000.0
2009-11-16 09:25:00,4.07995,4.08199,4.07315,4.08199,6010000.0
2009-11-16 09:26:00,4.08267,4.08341,4.07178,4.07486,10130000.0
2009-11-16 09:27:00,4.08091,4.08113,4.07351,4.07632,10130000.0
2009-11-16 09:28:00,4.07945,4.08122,4.07306,4.07766,7890000.0
2009-11-16 09:29:00,4.07294,4.08283,4.07294,4.07686,8260000.0
2009-11-16 09:30:00,4.07804,4.08169,4.07036,4.07786,4140000.0
2009-11-16 09:31:00,4.07959,4.08134,4.07707,4.08134,6390000.0
2009-11-16 09:32:00,4.07758,4.08452,4.07336,4.08125,8260000.0
2009-11-16 09:33:00,4.07864,4.08377,4.0737,4.08225,5260000.0
2009-11-16 09:34:00,4.08107,4.0826,4.07739,4.0826,6010000.0
2009-11-16 09:35:00,4.08078,4.08301,4.07448,4.083,8270000.0
2009-11-16 09:36:00,4.0807,4.0854,4.07465,4.07465,9380000.0
2009-11-16 09:37:00,4.08273,4.0838,4.07397,4.08042,6760000.0
2009-11-16 09:38:00,4.08432,4.08676,4.07648,4.07648,6380000.0
2009-11-16 09:39:00,4.08264,4.08349,4.07694,4.07694,5630000.0
2009-11-16 09:40:00,4.08517,4.08517,4.07602,4.07602,5250000.0
2009-11-16 09:41:00,4.07785,4.08501,4.07339,4.08021,7500000.0
2009-11-16 09:42:00,4.08485,4.08485,4.07962,4.08187,6380000.0
2009-11-16 09:43:00,4.07419,4.08355,4.06924,4.08212,7140000.0
2009-11-16 09:44:00,4.07952,4.08439,4.07413,4.08366,9010000.0
2009-11-16 09:45:00,4.08252,4.08622,4.07966,4.08005,7500000.0
2009-11-16 09:46:00,4.07484,4.08401,4.07204,4.07744,6000000.0
2009-11-16 09:47:00,4.0802,4.08551,4.07481,4.08242,5250000.0
2009-11-16 09:48:00,4.07935,4.0844,4.07246,4.0844,5250000.0
2009-11-16 09:49:00,4.08319,4.0845,4.0785,4.08105,10890000.0
2009-11-16 09:50:00,4.0831,4.08642,4.07547,4.08432,5630000.0
2009-11-16 09:51:00,4.08238,4.08674,4.08033,4.08634,8260000.0
2009-11-16 09:52:00,4.08504,4.08808,4.0789,4.08468,4510000.0
2009-11-16 09:53:00,4.08766,4.08909,4.08039,4.08384,7140000.0
2009-11-16 09:54:00,4.08687,4.08687,4.07736,4.08443,8260000.0
2009-11-16 09:55:00,4.08628,4.08937,4.08628,4.08914,6000000.0
2009-11-16 09:56:00,4.08861,4.0887,4.07823,4.08818,3400000.0
2009-11-16 09:57:00,4.08869,4.08869,4.08259,4.08484,7510000.0
2009-11-16 09:58:00,4.08515,4.08909,4.08308,4.08676,7510000.0
2009-11-16 09:59:00,4.08764,4.08764,4.07355,4.07858,8250000.0
2009-11-16 10:00:00,4.0872,4.08882,4.081,4.08775,10880000.0
2009-11-16 10:01:00,4.08801,4.08897,4.07932,4.08526,9000000.0
2009-11-16 10:02:00,4.08391,4.08657,4.07941,4.08607,7130000.0
2009-11-16 10:03:00,4.08379,4.08502,4.08031,4.08491,6000000.0
2009-11-16 10:04:00,4.08516,4.08727,4.07818,4.08599,12380000.0
2009-11-16 10:05:00,4.07854,4.08721,4.07854,4.08233,6010000.0
2009-11-16 10:06:00,4.08625,4.08671,4.0764,4.08158,8640000.0
2009-11-16 10:07:00,4.08239,4.08327,4.07111,4.08327,5630000.0
2009-11-16 10:08:00,4.07428,4.08593,4.07428,4.08242,9770000.0
2009-11-16 10:09:00,4.08463,4.08533,4.07412,4.08235,6750000.0
2009-11-16 10:10:00,4.0754,4.08605,4.0754,4.08113,7510000.0
2009-11-16 10:11:00,4.08604,4.08616,4.07678,4.08407,6390000.0
2009-11-16 10:12:00,4.08157,4.08428,4.07738,4.08323,7510000.0
2009-11-16 10:13:00,4.08307,4.08504,4.0746,4.07744,9750000.0
2009-11-16 10:14:00,4.08396,4.08752,4.07951,4.08442,9760000.0
2009-11-16 10:15:00,4.0866,4.0866,4.0807,4.08084,7140000.0
2009-11-16 10:16:00,4.07904,4.08775,4.07904,4.08472,6380000.0
2009-11-16 10:17:00,4.08423,4.08542,4.07541,4.07541,7130000.0
2009-11-16 10:18:00,4.08209,4.08687,4.07892,4.08576,5640000.0
2009-11-16 10:19:00,4.08748,4.08784,4.08185,4.08289,6760000.0
2009-11-16 10:20:00,4.08394,4.08831,4.08255,4.08255,8250000.0
2009-11-16 10:21:00,4.08926,4.0899,4.07917,4.08106,5250000.0
2009-11-16 10:22:00,4.0865,4.08873,4.08343,4.08865,5630000.0
2009-11-16 10:23:00,4.08241,4.08779,4.08209,4.08762,7130000.0
2009-11-16 10:24:00,4.08826,4.09031,4.08394,4.08957,8250000.0
2009-11-16 10:25:00,4.08125,4.08928,4.07876,4.08575,16900000.0
2009-11-16 10:26:00,4.08798,4.09012,4.08011,4.08524,10530000.0
2009-11-16 10:27:00,4.08769,4.09104,4.08557,4.08943,4510000.0
2009-11-16 10:28:00,4.09018,4.09156,4.08624,4.08624,12770000.0
2009-11-16 10:29:00,4.09085,4.09171,4.08039,4.08942,10890000.0
2009-11-16 10:30:00,4.0895,4.09216,4.07969,4.08334,4890000.0
2009-11-16 10:31:00,4.0905,4.09085,4.07904,4.07904,6390000.0
2009-11-16 10:32:00,4.08861,4.09288,4.08382,4.08936,12020000.0
2009-11-16 10:33:00,4.08979,4.09059,4.07957,4.08652,12000000.0
2009-11-16 10:34:00,4.09182,4.09182,4.07734,4.08547,6000000.0
2009-11-16 10:35:00,4.0879,4.0879,4.07989,4.08103,5260000.0
2009-11-16 10:36:00,4.08702,4.08722,4.0815,4.08607,8250000.0
2009-11-16 10:37:00,4.08423,4.08873,4.07838,4.08363,14260000.0
2009-11-16 10:38:00,4.0762,4.08816,4.0762,4.07678,6010000.0
2009-11-16 10:39:00,4.0824,4.08564,4.07758,4.07758,6750000.0
2009-11-16 10:40:00,4.07884,4.08628,4.07407,4.08628,6380000.0
2009-11-16 10:41:00,4.08631,4.08746,4.07582,4.08245,6390000.0
2009-11-16 10:42:00,4.08749,4.08776,4.07865,4.07865,7520000.0
2009-11-16 10:43:00,4.08307,4.08788,4.08064,4.08348,6760000.0
2009-11-16 10:44:00,4.07833,4.08713,4.07395,4.08048,10890000.0
2009-11-16 10:45:00,4.08457,4.08931,4.08163,4.08163,6760000.0
2009-11-16 10:46:00,4.08588,4.08718,4.07493,4.07493,6750000.0
2009-11-16 10:47:00,4.0877,4.08922,4.077,4.08633,11270000.0
2009-11-16 10:48:00,4.0848,4.08921,4.0801,4.08317,17640000.0
2009-11-16 10:49:00,4.08349,4.08842,4.07799,4.08714,13140000.0
2009-11-16 10:50:00,4.08923,4.08923,4.07496,4.08884,8260000.0
2009-11-16 10:51:00,4.08468,4.09036,4.08078,4.08484,6010000.0
2009-11-16 10:52:00,4.09056,4.09454,4.08755,4.09154,15770000.0
2009-11-16 10:53:00,4.09222,4.0926,4.08652,4.09206,5250000.0
2009-11-16 10:54:00,4.08803,4.09461,4.08265,4.08999,6760000.0
2009-11-16 10:55:00,4.08737,4.09199,4.08116,4.08593,12380000.0
2009-11-16 10:56:00,4.09044,4.092,4.08551,4.0918,6390000.0
2009-11-16 10:57:00,4.08691,4.09211,4.08196,4.08783,6000000.0
2009-11-16 10:58:00,4.09085,4.09167,4.08648,4.09035,6380000.0
2009-11-16 10:59:00,4.09098,4.09318,4.08303,4.09318,13510000.0
2009-11-16 11:00:00,4.0922,4.09308,4.08154,4.09073,5630000.0
2009-11-16 11:01:00,4.09207,4.09213,4.08556,4.08967,5260000.0
2009-11-16 11:02:00,4.08529,4.0919,4.08529,4.08684,7130000.0
2009-11-16 11:03:00,4.0896,4.09164,4.08128,4.09164,4510000.0
2009-11-16 11:04:00,4.0893,4.09123,4.08602,4.08958,5250000.0
2009-11-16 11:05:00,4.09203,4.09355,4.08482,4.08956,8260000.0
2009-11-16 11:06:00,4.08783,4.09281,4.0852,4.09191,6380000.0
2009-11-16 11:07:00,4.09184,4.09184,4.07902,4.08952,7130000.0
2009-11-16 11:08:00,4.08942,4.09174,4.08443,4.08872,4890000.0
2009-11-16 11:09:00,4.09046,4.09326,4.08546,4.09135,9760000.0
2009-11-16 11:10:00,4.09155,4.09155,4.08286,4.09012,10150000.0
2009-11-16 11:11:00,4.08368,4.09065,4.08175,4.08901,7510000.0
2009-11-16 11:12:00,4.08932,4.09308,4.08106,4.09308,8250000.0
2009-11-16 11:13:00,4.08592,4.09049,4.08129,4.09011,5630000.0
2009-11-16 11:14:00,4.08313,4.09355,4.08313,4.09189,7500000.0
2009-11-16 11:15:00,4.09315,4.09315,4.08027,4.09252,6760000.0
2009-11-16 11:16:00,4.095,4.095,4.0888,4.0888,4140000.0
2009-11-16 11:17:00,4.09294,4.0946,4.08738,4.09209,8630000.0
2009-11-16 11:18:00,4.08834,4.09464,4.08353,4.09361,7130000.0
2009-11-16 11:19:00,4.08868,4.09649,4.08557,4.09226,10520000.0
2009-11-16 11:20:00,4.09254,4.0946,4.08814,4.08956,7130000.0
2009-11-16 11:21:00,4.08975,4.09411,4.08409,4.08409,6010000.0
2009-11-16 11:22:00,4.09477,4.09477,4.08826,4.09447,10130000.0
2009-11-16 11:23:00,4.09037,4.09478,4.09037,4.09478,5250000.0
2009-11-16 11:24:00,4.0945,4.0945,4.08672,4.08892,4880000.0
2009-11-16 11:25:00,4.08971,4.09397,4.08075,4.09397,7130000.0
2009-11-16 11:26:00,4.0928,4.095,4.08461,4.08845,7140000.0
2009-11-16 11:27:00,4.09328,4.09491,4.09301,4.09442,7880000.0
2009-11-16 11:28:00,4.09289,4.09425,4.08957,4.09425,5630000.0
2009-11-16 11:29:00,4.09331,4.09659,4.08757,4.08757,5250000.0
2009-11-16 11:30:00,4.09596,4.09596,4.08797,4.08882,12760000.0
2009-11-16 11:31:00,4.09513,4.0962,4.08683,4.09567,6760000.0
2009-11-16 11:32:00,4.0958,4.0958,4.09094,4.09094,5640000.0
2009-11-16 11:33:00,4.09563,4.0963,4.08472,4.09048,8260000.0
2009-11-16 11:34:00,4.09681,4.09681,4.08673,4.09349,4880000.0
2009-11-16 11:35:00,4.09332,4.09774,4.09332,4.09649,6750000.0
2009-11-16 11:36:00,4.09815,4.09866,4.08913,4.09598,10160000.0
2009-11-16 11:37:00,4.09881,4.09983,4.08995,4.09352,9770000.0
2009-11-16 11:38:00,4.09713,4.09924,4.09178,4.09178,7880000.0
2009-11-16 11:39:00,4.08897,4.09911,4.08897,4.09518,4510000.0
2009-11-16 11:40:00,4.099,4.09999,4.09549,4.09949,6770000.0
2009-11-16 11:41:00,4.09513,4.10034,4.0876,4.09916,4880000.0
2009-11-16 11:42:00,4.09643,4.09946,4.0935,4.09825,5260000.0
2009-11-16 11:43:00,4.09891,4.10093,4.08924,4.09789,12000000.0
2009-11-16 11:44:00,4.0994,4.10029,4.08874,4.09949,14260000.0
2009-11-16 11:45:00,4.09503,4.09943,4.08955,4.08999,6380000.0
2009-11-16 11:46:00,4.09007,4.10107,4.09007,4.09949,7140000.0
2009-11-16 11:47:00,4.09812,4.09812,4.08844,4.09733,4880000.0
2009-11-16 11:48:00,4.08953,4.09948,4.08953,4.09948,6750000.0
2009-11-16 11:49:00,4.09544,4.09773,4.08619,4.08802,5630000.0
2009-11-16 11:50:00,4.10006,4.10006,4.09336,4.09793,5630000.0
2009-11-16 11:51:00,4.09712,4.09833,4.09239,4.09441,8260000.0
2009-11-16 11:52:00,4.09467,4.09586,4.09153,4.09557,5260000.0
2009-11-16 11:53:00,4.09712,4.09712,4.08888,4.0914,6380000.0
2009-11-16 11:54:00,4.09567,4.09588,4.09057,4.0909,4510000.0
2009-11-16 11:55:00,4.09434,4.09634,4.08817,4.09516,5630000.0
2009-11-16 11:56:00,4.09667,4.09718,4.09084,4.09314,10130000.0
2009-11-16 11:57:00,4.09198,4.09454,4.08829,4.09454,4880000.0
2009-11-16 11:58:00,4.0951,4.09706,4.09377,4.09568,5630000.0
2009-11-16 11:59:00,4.09065,4.0959,4.08987,4.09271,5260000.0
2009-11-16 12:00:00,4.09184,4.09651,4.08479,4.08896,9380000.0
2009-11-16 12:01:00,4.0923,4.09689,4.08606,4.09432,9020000.0
2009-11-16 12:02:00,4.09468,4.09577,4.085,4.09471,16140000.0
2009-11-16 12:03:00,4.08696,4.09387,4.08129,4.09227,7880000.0
2009-11-16 12:04:00,4.0927,4.0945,4.08491,4.09258,6010000.0
2009-11-16 12:05:00,4.09414,4.09414,4.08444,4.0896,6750000.0
2009-11-16 12:06:00,4.09459,4.0955,4.08676,4.08676,9410000.0
2009-11-16 12:07:00,4.09252,4.09907,4.0896,4.09497,7130000.0
2009-11-16 12:08:00,4.09702,4.09873,4.08945,4.09485,4880000.0
2009-11-16 12:09:00,4.09784,4.09833,4.09231,4.09231,7140000.0
2009-11-16 12:10:00,4.09901,4.09901,4.09288,4.09776,6010000.0
2009-11-16 12:11:00,4.09663,4.10098,4.09106,4.09998,6010000.0
2009-11-16 12:12:00,4.09499,4.10291,4.09397,4.09536,7130000.0
2009-11-16 12:13:00,4.09917,4.10288,4.09184,4.10288,8260000.0
2009-11-16 12:14:00,4.10108,4.10271,4.09047,4.10012,16880000.0
2009-11-16 12:15:00,4.09887,4.10492,4.09593,4.1022,17270000.0
2009-11-16 12:16:00,4.09714,4.10287,4.09543,4.10148,7130000.0
2009-11-16 12:17:00,4.09828,4.1038,4.09564,4.09966,6380000.0
2009-11-16 12:18:00,4.09772,4.10393,4.09422,4.10172,9010000.0
2009-11-16 12:19:00,4.10487,4.10523,4.09495,4.10309,7880000.0
2009-11-16 12:20:00,4.10549,4.10549,4.09859,4.10353,12760000.0
2009-11-16 12:21:00,4.09965,4.10477,4.09965,4.10477,4880000.0
2009-11-16 12:22:00,4.10362,4.10362,4.09661,4.09984,6380000.0
2009-11-16 12:23:00,4.10097,4.1057,4.09539,4.10179,6750000.0
2009-11-16 12:24:00,4.10296,4.10374,4.09785,4.09785,5630000.0
2009-11-16 12:25:00,4.10336,4.1038,4.09595,4.09875,4890000.0
2009-11-16 12:26:00,4.10123,4.10463,4.09724,4.10341,6010000.0
2009-11-16 12:27:00,4.10218,4.10485,4.09955,4.10452,9390000.0
2009-11-16 12:28:00,4.0958,4.1048,4.0958,4.10201,7880000.0
2009-11-16 12:29:00,4.10243,4.10405,4.09415,4.10359,7510000.0
2009-11-16 12:30:00,4.10401,4.10401,4.09157,4.09755,11260000.0
2009-11-16 12:31:00,4.10258,4.10258,4.09268,4.1014,6000000.0
2009-11-16 12:32:00,4.09789,4.10195,4.09235,4.09626,4510000.0
2009-11-16 12:33:00,4.10324,4.1036,4.10026,4.10265,7130000.0
2009-11-16 12:34:00,4.10243,4.1031,4.09526,4.09526,6380000.0
2009-11-16 12:35:00,4.09143,4.10319,4.09143,4.10287,6380000.0
2009-11-16 12:36:00,4.09855,4.10272,4.09675,4.10261,5630000.0
2009-11-16 12:37:00,4.0954,4.10523,4.09392,4.09392,8250000.0
2009-11-16 12:38:00,4.09822,4.10342,4.09277,4.09277,6760000.0
2009-11-16 12:39:00,4.10122,4.10122,4.0901,4.09326,5270000.0
2009-11-16 12:40:00,4.10431,4.10557,4.09802,4.10557,5630000.0
2009-11-16 12:41:00,4.09444,4.10517,4.09444,4.10436,6390000.0
2009-11-16 12:42:00,4.10415,4.10428,4.09287,4.10357,5630000.0
2009-11-16 12:43:00,4.10429,4.1045,4.09945,4.10397,8250000.0
2009-11-16 12:44:00,4.0985,4.10377,4.0972,4.0986,6750000.0
2009-11-16 12:45:00,4.10371,4.10526,4.09381,4.1022,15000000.0
2009-11-16 12:46:00,4.10368,4.10634,4.09801,4.10345,5250000.0
2009-11-16 12:47:00,4.1051,4.10522,4.09593,4.10267,9380000.0
2009-11-16 12:48:00,4.10021,4.10503,4.09023,4.1045,15760000.0
2009-11-16 12:49:00,4.10088,4.10482,4.0962,4.09701,6750000.0
2009-11-16 12:50:00,4.103,4.10527,4.09787,4.10527,6760000.0
2009-11-16 12:51:00,4.10521,4.10776,4.09657,4.10776,6380000.0
2009-11-16 12:52:00,4.10803,4.10803,4.09929,4.10076,11260000.0
2009-11-16 12:53:00,4.10062,4.10591,4.10062,4.102,5260000.0
2009-11-16 12:54:00,4.10594,4.10771,4.09581,4.10771,14260000.0
2009-11-16 12:55:00,4.10655,4.10829,4.09134,4.09521,9010000.0
2009-11-16 12:56:00,4.10535,4.1058,4.09557,4.09938,5260000.0
2009-11-16 12:57:00,4.0974,4.10712,4.0974,4.10193,5260000.0
2009-11-16 12:58:00,4.10372,4.10668,4.09667,4.10012,4510000.0
2009-11-16 12:59:00,4.09776,4.10786,4.09776,4.10055,8260000.0
2009-11-16 13:00:00,4.10416,4.10416,4.09159,4.09159,7140000.0
2009-11-16 13:01:00,4.1015,4.10391,4.10022,4.10158,5260000.0
2009-11-16 13:02:00,4.09864,4.10463,4.09626,4.10149,7510000.0
2009-11-16 13:03:00,4.10181,4.10247,4.09294,4.10111,7880000.0
2009-11-16 13:04:00,4.10265,4.10265,4.09268,4.09817,4890000.0
2009-11-16 13:05:00,4.09437,4.10105,4.09196,4.09999,6380000.0
2009-11-16 13:06:00,4.10077,4.10428,4.09437,4.10188,5630000.0
2009-11-16 13:07:00,4.10183,4.1022,4.09454,4.10165,4510000.0
2009-11-16 13:08:00,4.1025,4.1025,4.09101,4.10078,13880000.0
2009-11-16 13:09:00,4.10183,4.10201,4.09261,4.09638,7510000.0
2009-11-16 13:10:00,4.10222,4.10312,4.09671,4.10312,5640000.0
2009-11-16 13:11:00,4.10296,4.10296,4.09153,4.09153,4880000.0
2009-11-16 13:12:00,4.10061,4.10074,4.09458,4.10045,6380000.0
2009-11-16 13:13:00,4.10285,4.10341,4.09887,4.1012,4510000.0
2009-11-16 13:14:00,4.10021,4.10432,4.09154,4.10366,16890000.0
2009-11-16 13:15:00,4.10488,4.10488,4.09096,4.09381,6380000.0
2009-11-16 13:16:00,4.09455,4.10494,4.09455,4.10494,5650000.0
2009-11-16 13:17:00,4.10437,4.10556,4.09874,4.10556,4140000.0
2009-11-16 13:18:00,4.09444,4.10242,4.09444,4.09781,4880000.0
2009-11-16 13:19:00,4.10332,4.10332,4.09557,4.10254,4880000.0
2009-11-16 13:20:00,4.10362,4.10362,4.09995,4.10061,4510000.0
2009-11-16 13:21:00,4.10406,4.10485,4.09521,4.10482,5640000.0
2009-11-16 13:22:00,4.10419,4.10447,4.09604,4.10295,5630000.0
2009-11-16 13:23:00,4.10499,4.10637,4.09427,4.10507,6760000.0
2009-11-16 13:24:00,4.10336,4.1072,4.09649,4.10345,6750000.0
2009-11-16 13:25:00,4.10602,4.10905,4.1028,4.10635,6000000.0
2009-11-16 13:26:00,4.10525,4.10739,4.10022,4.10024,6020000.0
2009-11-16 13:27:00,4.10522,4.10756,4.10287,4.10646,4880000.0
2009-11-16 13:28:00,4.10047,4.10666,4.10017,4.10172,6010000.0
2009-11-16 13:29:00,4.10568,4.10695,4.09929,4.10536,13890000.0
2009-11-16 13:30:00,4.10517,4.10669,4.10059,4.1046,7510000.0
2009-11-16 13:31:00,4.1034,4.10398,4.09916,4.09916,4880000.0
2009-11-16 13:32:00,4.10274,4.10618,4.1004,4.10618,8260000.0
2009-11-16 13:33:00,4.10525,4.10591,4.10039,4.10294,9010000.0
2009-11-16 13:34:00,4.10676,4.10676,4.10067,4.10384,5250000.0
2009-11-16 13:35:00,4.10506,4.10584,4.10211,4.10365,4890000.0
2009-11-16 13:36:00,4.10736,4.10872,4.09747,4.10711,6000000.0
2009-11-16 13:37:00,4.10585,4.10788,4.10461,4.10631,4510000.0
2009-11-16 13:38:00,4.1056,4.10783,4.10556,4.10783,5260000.0
2009-11-16 13:39:00,4.10571,4.10872,4.10328,4.10706,8250000.0
2009-11-16 13:40:00,4.10675,4.10675,4.10193,4.10211,6010000.0
2009-11-16 13:41:00,4.104,4.10474,4.09971,4.10046,7880000.0
2009-11-16 13:42:00,4.10181,4.10181,4.09432,4.09432,6760000.0
2009-11-16 13:43:00,4.09816,4.0997,4.09539,4.09884,6750000.0
2009-11-16 13:44:00,4.09491,4.1,4.08969,4.1,7900000.0
2009-11-16 13:45:00,4.09522,4.1,4.08643,4.09286,9760000.0
2009-11-16 13:46:00,4.09835,4.10181,4.09332,4.09809,6770000.0
2009-11-16 13:47:00,4.09424,4.09746,4.08349,4.08443,11270000.0
2009-11-16 13:48:00,4.09265,4.09447,4.08655,4.09311,13130000.0
2009-11-16 13:49:00,4.09429,4.09682,4.0903,4.09223,5630000.0
2009-11-16 13:50:00,4.0934,4.09629,4.09021,4.09156,6760000.0
2009-11-16 13:51:00,4.08947,4.0947,4.08926,4.09329,6760000.0
2009-11-16 13:52:00,4.08754,4.09564,4.08754,4.09519,4890000.0
2009-11-16 13:53:00,4.09751,4.09905,4.08533,4.09641,8250000.0
2009-11-16 13:54:00,4.09149,4.0997,4.08982,4.09289,10140000.0
2009-11-16 13:55:00,4.08456,4.09649,4.08456,4.09498,7520000.0
2009-11-16 13:56:00,4.0912,4.09659,4.08891,4.09256,6000000.0
2009-11-16 13:57:00,4.09376,4.09468,4.08806,4.08806,5260000.0
2009-11-16 13:58:00,4.09313,4.09378,4.08793,4.09061,8250000.0
2009-11-16 13:59:00,4.09313,4.09512,4.08514,4.09055,8640000.0
2009-11-16 14:00:00,4.09076,4.09551,4.08436,4.09337,6390000.0
2009-11-16 14:01:00,4.09021,4.09481,4.08297,4.09401,7500000.0
2009-11-16 14:02:00,4.09033,4.09526,4.08862,4.09105,7880000.0
2009-11-16 14:03:00,4.08528,4.09557,4.08528,4.09557,5630000.0
2009-11-16 14:04:00,4.09461,4.09596,4.08916,4.09109,5250000.0
2009-11-16 14:05:00,4.09514,4.09596,4.08863,4.09509,14260000.0
2009-11-16 14:06:00,4.08903,4.09452,4.08414,4.09044,6380000.0
2009-11-16 14:07:00,4.09437,4.09608,4.08449,4.08449,9380000.0
2009-11-16 14:08:00,4.09347,4.09399,4.08895,4.08895,6750000.0
2009-11-16 14:09:00,4.09348,4.09376,4.08756,4.09372,11250000.0
2009-11-16 14:10:00,4.0904,4.09642,4.0904,4.09153,6380000.0
2009-11-16 14:11:00,4.09325,4.09354,4.0926,4.09354,4880000.0
2009-11-16 14:12:00,4.09315,4.09381,4.0817,4.09319,7510000.0
2009-11-16 14:13:00,4.09191,4.09414,4.08992,4.09387,7510000.0
2009-11-16 14:14:00,4.09074,4.09488,4.08681,4.0933,15750000.0
2009-11-16 14:15:00,4.09557,4.09557,4.09073,4.09073,5630000.0
2009-11-16 14:16:00,4.0863,4.09533,4.0863,4.09377,6380000.0
2009-11-16 14:17:00,4.09425,4.09592,4.08978,4.09015,4510000.0
2009-11-16 14:18:00,4.09203,4.09729,4.08746,4.08746,6010000.0
2009-11-16 14:19:00,4.0855,4.09593,4.0855,4.09018,7500000.0
2009-11-16 14:20:00,4.09108,4.09453,4.08589,4.08945,6390000.0
2009-11-16 14:21:00,4.09328,4.09425,4.08373,4.09425,4880000.0
2009-11-16 14:22:00,4.09066,4.09517,4.08949,4.09455,5630000.0
2009-11-16 14:23:00,4.09438,4.09438,4.08234,4.0905,6750000.0
2009-11-16 14:24:00,4.09428,4.09428,4.08486,4.09211,6020000.0
2009-11-16 14:25:00,4.09318,4.09396,4.08534,4.09396,13140000.0
2009-11-16 14:26:00,4.09204,4.09261,4.08833,4.09179,7140000.0
2009-11-16 14:27:00,4.08903,4.09141,4.08495,4.09066,10510000.0
2009-11-16 14:28:00,4.08802,4.094,4.08656,4.08976,7140000.0
2009-11-16 14:29:00,4.09428,4.09541,4.0881,4.09541,6380000.0
2009-11-16 14:30:00,4.09344,4.09344,4.08575,4.08693,4880000.0
2009-11-16 14:31:00,4.09247,4.09369,4.08766,4.09203,7500000.0
2009-11-16 14:32:00,4.08758,4.09344,4.08617,4.09135,5260000.0
2009-11-16 14:33:00,4.09265,4.09583,4.08456,4.09443,7500000.0
2009-11-16 14:34:00,4.09161,4.09223,4.08023,4.09223,12380000.0
2009-11-16 14:35:00,4.09378,4.09378,4.08806,4.09275,4880000.0
2009-11-16 14:36:00,4.09083,4.09285,4.0883,4.0883,6750000.0
2009-11-16 14:37:00,4.08212,4.09232,4.08212,4.09197,7130000.0
2009-11-16 14:38:00,4.08762,4.09652,4.08711,4.0951,7880000.0
2009-11-16 14:39:00,4.0945,4.09465,4.08953,4.08953,6750000.0
2009-11-16 14:40:00,4.09006,4.09567,4.09006,4.09341,6380000.0
2009-11-16 14:41:00,4.09487,4.09487,4.0862,4.09187,7510000.0
2009-11-16 14:42:00,4.08565,4.09552,4.08505,4.0912,11250000.0
2009-11-16 14:43:00,4.09394,4.09516,4.08797,4.09061,5630000.0
2009-11-16 14:44:00,4.09469,4.09544,4.08372,4.08797,58550000.0
2009-11-16 14:45:00,4.09077,4.09414,4.08878,4.09263,5260000.0
2009-11-16 14:46:00,4.08607,4.09406,4.08451,4.09361,5630000.0
2009-11-16 14:47:00,4.09421,4.0954,4.08796,4.09409,9760000.0
2009-11-16 14:48:00,4.09366,4.09466,4.09031,4.09031,5250000.0
2009-11-16 14:49:00,4.09586,4.09586,4.08263,4.09324,9380000.0
2009-11-16 14:50:00,4.09417,4.09456,4.09089,4.09297,6380000.0
2009-11-16 14:51:00,4.09387,4.09725,4.09056,4.09524,14650000.0
2009-11-16 14:52:00,4.09329,4.09634,4.08918,4.09488,7880000.0
2009-11-16 14:53:00,4.09164,4.09438,4.08483,4.0888,9760000.0
2009-11-16 14:54:00,4.08947,4.09598,4.08459,4.09339,7890000.0
2009-11-16 14:55:00,4.09478,4.09478,4.08334,4.09179,5250000.0
2009-11-16 14:56:00,4.09134,4.09387,4.08876,4.09278,5630000.0
2009-11-16 14:57:00,4.08458,4.09523,4.08428,4.09436,14270000.0
2009-11-16 14:58:00,4.09644,4.09716,4.09163,4.09163,6750000.0
2009-11-16 14:59:00,4.09545,4.09714,4.08819,4.09421,10510000.0
2009-11-16 15:00:00,4.09029,4.0955,4.08512,4.09113,7130000.0
2009-11-16 15:01:00,4.08873,4.09436,4.08658,4.09224,8260000.0
2009-11-16 15:02:00,4.08922,4.09519,4.08922,4.09295,6000000.0
2009-11-16 15:03:00,4.09301,4.09336,4.08459,4.09266,6750000.0
2009-11-16 15:04:00,4.09017,4.09252,4.08562,4.09252,5260000.0
2009-11-16 15:05:00,4.09153,4.09174,4.08084,4.09174,4880000.0
2009-11-16 15:06:00,4.08653,4.09362,4.08503,4.09133,6010000.0
2009-11-16 15:07:00,4.09259,4.09259,4.08033,4.08994,6760000.0
2009-11-16 15:08:00,4.09187,4.09303,4.08682,4.08682,4880000.0
2009-11-16 15:09:00,4.09346,4.09373,4.08311,4.09244,7140000.0
2009-11-16 15:10:00,4.09226,4.09335,4.08791,4.08791,6010000.0
2009-11-16 15:11:00,4.09145,4.09218,4.08654,4.08859,4880000.0
2009-11-16 15:12:00,4.09232,4.09525,4.08623,4.09283,7530000.0
2009-11-16 15:13:00,4.08682,4.09817,4.08682,4.09207,5630000.0
2009-11-16 15:14:00,4.0937,4.0937,4.08486,4.08952,12380000.0
2009-11-16 15:15:00,4.08768,4.09303,4.0853,4.0853,7510000.0
2009-11-16 15:16:00,4.09236,4.09236,4.08493,4.08895,5260000.0
2009-11-16 15:17:00,4.09175,4.09288,4.07812,4.0801,6750000.0
2009-11-16 15:18:00,4.09184,4.0946,4.08288,4.0946,10890000.0
2009-11-16 15:19:00,4.09497,4.09582,4.08321,4.09039,9390000.0
2009-11-16 15:20:00,4.09401,4.0944,4.08256,4.08683,7880000.0
2009-11-16 15:21:00,4.08506,4.09447,4.08506,4.0866,9010000.0
2009-11-16 15:22:00,4.09083,4.09299,4.08371,4.08434,10140000.0
2009-11-16 15:23:00,4.0932,4.09419,4.0887,4.0887,4880000.0
2009-11-16 15:24:00,4.09205,4.09457,4.0794,4.09404,8260000.0
2009-11-16 15:25:00,4.0935,4.09531,4.09103,4.09376,5260000.0
2009-11-16 15:26:00,4.09087,4.09558,4.08996,4.08996,7890000.0
2009-11-16 15:27:00,4.08639,4.09594,4.08639,4.09284,4880000.0
2009-11-16 15:28:00,4.09336,4.09559,4.09276,4.09543,4880000.0
2009-11-16 15:29:00,4.09667,4.09667,4.08393,4.09007,18010000.0
2009-11-16 15:30:00,4.09547,4.09547,4.08745,4.09436,9390000.0
2009-11-16 15:31:00,4.09481,4.09833,4.09003,4.09526,10510000.0
2009-11-16 15:32:00,4.09324,4.09988,4.088,4.09839,12020000.0
2009-11-16 15:33:00,4.09736,4.09736,4.08539,4.09483,10520000.0
2009-11-16 15:34:00,4.09043,4.09901,4.09043,4.09585,14630000.0
2009-11-16 15:35:00,4.08656,4.09645,4.08499,4.09434,10140000.0
2009-11-16 15:36:00,4.09698,4.09698,4.09148,4.09382,5640000.0
2009-11-16 15:37:00,4.0938,4.09527,4.09224,4.09329,5260000.0
2009-11-16 15:38:00,4.09121,4.09526,4.08717,4.09496,5260000.0
2009-11-16 15:39:00,4.09508,4.09688,4.0922,4.09517,6750000.0
2009-11-16 15:40:00,4.09471,4.09563,4.08286,4.09471,13890000.0
2009-11-16 15:41:00,4.09449,4.09664,4.08474,4.09099,6760000.0
2009-11-16 15:42:00,4.08728,4.09504,4.08728,4.09504,4880000.0
2009-11-16 15:43:00,4.0855,4.09486,4.0855,4.09247,5630000.0
2009-11-16 15:44:00,4.0921,4.0948,4.08521,4.0948,4890000.0
2009-11-16 15:45:00,4.09291,4.09291,4.08195,4.09033,6000000.0
2009-11-16 15:46:00,4.09228,4.09484,4.09047,4.09484,5630000.0
2009-11-16 15:47:00,4.09405,4.09497,4.08768,4.09046,4510000.0
2009-11-16 15:48:00,4.08999,4.09478,4.08749,4.09296,6760000.0
2009-11-16 15:49:00,4.08261,4.09302,4.07988,4.09084,9020000.0
2009-11-16 15:50:00,4.08944,4.09342,4.08295,4.08845,4510000.0
2009-11-16 15:51:00,4.08857,4.09302,4.08857,4.09106,5260000.0
2009-11-16 15:52:00,4.09294,4.09294,4.08244,4.09157,5250000.0
2009-11-16 15:53:00,4.0911,4.09358,4.0891,4.09273,6760000.0
2009-11-16 15:54:00,4.08739,4.0913,4.08284,4.08284,6760000.0
2009-11-16 15:55:00,4.08813,4.09493,4.08615,4.09171,7130000.0
2009-11-16 15:56:00,4.09225,4.09747,4.08411,4.09034,8260000.0
2009-11-16 15:57:00,4.09079,4.09405,4.08766,4.09339,5630000.0
2009-11-16 15:58:00,4.09201,4.0943,4.08399,4.08775,9000000.0
2009-11-16 15:59:00,4.09182,4.09665,4.08235,4.0925,14630000.0
2009-11-16 16:00:00,4.09303,4.09303,4.0802,4.0925,8630000.0
2009-11-16 16:01:00,4.08275,4.09255,4.08233,4.08233,5640000.0
2009-11-16 16:02:00,4.08725,4.09335,4.07884,4.08352,6000000.0
2009-11-16 16:03:00,4.08024,4.08967,4.08024,4.08488,6020000.0
2009-11-16 16:04:00,4.08988,4.09078,4.08137,4.09078,6000000.0
2009-11-16 16:05:00,4.09083,4.09083,4.08116,4.08555,4880000.0
2009-11-16 16:06:00,4.08664,4.09189,4.08531,4.08556,6390000.0
2009-11-16 16:07:00,4.08063,4.09001,4.08063,4.08764,5630000.0
2009-11-16 16:08:00,4.09059,4.09059,4.07879,4.0831,6010000.0
2009-11-16 16:09:00,4.08057,4.09057,4.08057,4.08717,8630000.0
2009-11-16 16:10:00,4.08722,4.09161,4.08722,4.091,4890000.0
2009-11-16 16:11:00,4.08731,4.09134,4.08272,4.09134,4880000.0
2009-11-16 16:12:00,4.09254,4.0928,4.08387,4.0864,6010000.0
2009-11-16 16:13:00,4.08663,4.09078,4.07722,4.09031,7140000.0
2009-11-16 16:14:00,4.08113,4.09287,4.08113,4.08568,10130000.0
2009-11-16 16:15:00,4.09297,4.09316,4.087,4.09262,5630000.0
2009-11-16 16:16:00,4.09401,4.09401,4.08237,4.08627,7520000.0
2009-11-16 16:17:00,4.09142,4.09403,4.08627,4.09262,5260000.0
2009-11-16 16:18:00,4.08433,4.09404,4.08296,4.09404,6000000.0
2009-11-16 16:19:00,4.09044,4.09449,4.08292,4.08292,7500000.0
2009-11-16 16:20:00,4.09265,4.09398,4.08708,4.09257,7880000.0
2009-11-16 16:21:00,4.08366,4.09384,4.08366,4.09099,8260000.0
2009-11-16 16:22:00,4.08291,4.09606,4.08291,4.09606,13890000.0
2009-11-16 16:23:00,4.09532,4.09532,4.08213,4.08831,8630000.0
2009-11-16 16:24:00,4.09252,4.09698,4.09152,4.09283,7140000.0
2009-11-16 16:25:00,4.09387,4.09821,4.09196,4.09535,8250000.0
2009-11-16 16:26:00,4.09486,4.09744,4.09416,4.095,7880000.0
2009-11-16 16:27:00,4.0969,4.0986,4.08469,4.0953,5640000.0
2009-11-16 16:28:00,4.09712,4.09726,4.08997,4.09626,6010000.0
2009-11-16 16:29:00,4.09713,4.09777,4.09025,4.09025,4880000.0
2009-11-16 16:30:00,4.09307,4.09663,4.09307,4.09401,5260000.0
2009-11-16 16:31:00,4.09686,4.09857,4.08691,4.09064,7130000.0
2009-11-16 16:32:00,4.09224,4.0984,4.09224,4.0984,7880000.0
2009-11-16 16:33:00,4.09782,4.09823,4.0919,4.09586,8260000.0
2009-11-16 16:34:00,4.09757,4.10038,4.08788,4.08958,6010000.0
2009-11-16 16:35:00,4.09325,4.09786,4.09083,4.09116,7500000.0
2009-11-16 16:36:00,4.09422,4.09762,4.08679,4.09115,5630000.0
2009-11-16 16:37:00,4.0962,4.09797,4.09153,4.09568,7880000.0
2009-11-16 16:38:00,4.09398,4.09764,4.08812,4.09764,5260000.0
2009-11-16 16:39:00,4.09554,4.0975,4.08503,4.09525,7880000.0
2009-11-16 16:40:00,4.0967,4.0967,4.08578,4.09417,8260000.0
2009-11-16 16:41:00,4.09344,4.0961,4.08685,4.09261,5640000.0
2009-11-16 16:42:00,4.09723,4.09723,4.08882,4.09498,5250000.0
2009-11-16 16:43:00,4.09174,4.0962,4.08629,4.0942,6380000.0
2009-11-16 16:44:00,4.09589,4.09648,4.09166,4.09289,13500000.0
2009-11-16 16:45:00,4.08408,4.09651,4.08408,4.09484,7130000.0
2009-11-16 16:46:00,4.09536,4.09707,4.08638,4.09581,6020000.0
2009-11-16 16:47:00,4.0876,4.09642,4.0872,4.0872,7140000.0
2009-11-16 16:48:00,4.09708,4.09708,4.08689,4.09079,6760000.0
2009-11-16 16:49:00,4.09618,4.09618,4.08911,4.08984,6000000.0
2009-11-16 16:50:00,4.09431,4.09431,4.08427,4.08736,5260000.0
2009-11-16 16:51:00,4.08988,4.09389,4.08394,4.08394,6000000.0
2009-11-16 16:52:00,4.0892,4.09457,4.08488,4.09342,7130000.0
2009-11-16 16:53:00,4.09407,4.09463,4.08756,4.09255,6010000.0
2009-11-16 16:54:00,4.08476,4.09331,4.08476,4.09117,9390000.0
2009-11-16 16:55:00,4.09228,4.09228,4.08726,4.09168,5250000.0
2009-11-16 16:56:00,4.08819,4.09429,4.07875,4.07875,5630000.0
2009-11-16 16:57:00,4.08949,4.09117,4.08339,4.08339,6000000.0
2009-11-16 16:58:00,4.08915,4.09001,4.08725,4.09001,6000000.0
2009-11-16 16:59:00,4.08755,4.09029,4.07804,4.08835,11650000.0
2009-11-16 17:00:00,4.09043,4.09081,4.08143,4.08619,15020000.0
2009-11-16 17:01:00,4.08753,4.0878,4.07507,4.08142,6000000.0
2009-11-16 17:02:00,4.08698,4.08857,4.0793,4.0852,4880000.0
2009-11-16 17:03:00,4.08732,4.08732,4.08122,4.08315,5250000.0
2009-11-16 17:04:00,4.08218,4.08795,4.08218,4.08527,6770000.0
2009-11-16 17:05:00,4.08538,4.08707,4.08249,4.08426,5260000.0
2009-11-16 17:06:00,4.08464,4.08773,4.07669,4.08708,8250000.0
2009-11-16 17:07:00,4.08594,4.08594,4.07295,4.07879,6010000.0
2009-11-16 17:08:00,4.0827,4.0827,4.07267,4.08235,5630000.0
2009-11-16 17:09:00,4.07985,4.08411,4.07402,4.08242,7140000.0
2009-11-16 17:10:00,4.08237,4.08237,4.0737,4.07881,5640000.0
2009-11-16 17:11:00,4.06962,4.08063,4.06962,4.07925,8250000.0
2009-11-16 17:12:00,4.08048,4.08306,4.07337,4.07445,5630000.0
2009-11-16 17:13:00,4.07838,4.08441,4.07228,4.07929,10500000.0
2009-11-16 17:14:00,4.08326,4.08842,4.07709,4.08551,10910000.0
2009-11-16 17:15:00,4.07561,4.08437,4.07483,4.07483,6750000.0
2009-11-16 17:16:00,4.08418,4.08418,4.07551,4.08319,6000000.0
2009-11-16 17:17:00,4.08133,4.084,4.07723,4.084,7510000.0
2009-11-16 17:18:00,4.08479,4.08607,4.07899,4.0802,10500000.0
2009-11-16 17:19:00,4.08005,4.08398,4.07401,4.08252,5630000.0
2009-11-16 17:20:00,4.08496,4.08496,4.07154,4.08395,10130000.0
2009-11-16 17:21:00,4.08304,4.0877,4.07688,4.07688,6380000.0
2009-11-16 17:22:00,4.08343,4.08544,4.0768,4.08331,4510000.0
2009-11-16 17:23:00,4.08262,4.08751,4.07789,4.08276,12390000.0
2009-11-16 17:24:00,4.08672,4.08942,4.08317,4.08669,6000000.0
2009-11-16 17:25:00,4.08561,4.0899,4.08216,4.08231,6380000.0
2009-11-16 17:26:00,4.08785,4.08833,4.08386,4.08796,8630000.0
2009-11-16 17:27:00,4.08629,4.08749,4.0738,4.08158,6760000.0
2009-11-16 17:28:00,4.08632,4.08843,4.07728,4.08745,6010000.0
2009-11-16 17:29:00,4.07813,4.08869,4.07813,4.08831,10140000.0
2009-11-16 17:30:00,4.08955,4.08955,4.08501,4.08515,4510000.0
2009-11-16 17:31:00,4.08964,4.08964,4.08351,4.08773,5640000.0
2009-11-16 17:32:00,4.08845,4.08938,4.08103,4.08888,6380000.0
2009-11-16 17:33:00,4.08614,4.08972,4.08239,4.08876,8630000.0
2009-11-16 17:34:00,4.08577,4.08843,4.08185,4.0863,5250000.0
2009-11-16 17:35:00,4.07858,4.09075,4.07858,4.08941,11630000.0
2009-11-16 17:36:00,4.08049,4.08803,4.08049,4.0827,5250000.0
2009-11-16 17:37:00,4.08504,4.08819,4.08441,4.08629,7130000.0
2009-11-16 17:38:00,4.08825,4.08943,4.0803,4.08688,7130000.0
2009-11-16 17:39:00,4.08266,4.09127,4.08051,4.08479,8260000.0
2009-11-16 17:40:00,4.08885,4.08911,4.07806,4.07806,4890000.0
2009-11-16 17:41:00,4.07811,4.0876,4.07811,4.08154,7140000.0
2009-11-16 17:42:00,4.08456,4.08722,4.08229,4.08229,7130000.0
2009-11-16 17:43:00,4.08703,4.08703,4.07534,4.08583,5630000.0
2009-11-16 17:44:00,4.08899,4.09312,4.08056,4.08056,5250000.0
2009-11-16 17:45:00,4.08811,4.08811,4.07527,4.08748,7500000.0
2009-11-16 17:46:00,4.08285,4.0889,4.08002,4.08488,9000000.0
2009-11-16 17:47:00,4.08256,4.09037,4.08256,4.08578,6010000.0
2009-11-16 17:48:00,4.083,4.09067,4.07865,4.07865,6760000.0
2009-11-16 17:49:00,4.08679,4.08871,4.08008,4.08008,6010000.0
2009-11-16 17:50:00,4.08812,4.08856,4.07955,4.08676,6760000.0
2009-11-16 17:51:00,4.08816,4.08877,4.08264,4.08728,5260000.0
2009-11-16 17:52:00,4.08229,4.08624,4.07753,4.08311,5250000.0
2009-11-16 17:53:00,4.08575,4.08661,4.07769,4.08137,7500000.0
2009-11-16 17:54:00,4.08617,4.08854,4.08093,4.08636,7890000.0
2009-11-16 17:55:00,4.07805,4.08784,4.07805,4.0857,10510000.0
2009-11-16 17:56:00,4.07629,4.08545,4.07629,4.07843,7510000.0
2009-11-16 17:57:00,4.0863,4.0863,4.07837,4.07837,4880000.0
2009-11-16 17:58:00,4.08204,4.08438,4.07856,4.07856,7140000.0
2009-11-16 17:59:00,4.0797,4.08512,4.07511,4.08086,4510000.0
2009-11-16 18:00:00,4.07966,4.08404,4.07875,4.08404,5630000.0
2009-11-16 18:01:00,4.08458,4.08458,4.07773,4.08337,4880000.0
2009-11-16 18:02:00,4.0786,4.08364,4.07721,4.08252,7500000.0
2009-11-16 18:03:00,4.07457,4.08578,4.07457,4.07997,12010000.0
2009-11-16 18:04:00,4.08284,4.08417,4.07934,4.08417,5250000.0
2009-11-16 18:05:00,4.08104,4.08628,4.07484,4.08461,4880000.0
2009-11-16 18:06:00,4.08346,4.08453,4.07404,4.07895,7500000.0
2009-11-16 18:07:00,4.08393,4.08409,4.07742,4.08344,5630000.0
2009-11-16 18:08:00,4.08232,4.08289,4.07764,4.08289,7880000.0
2009-11-16 18:09:00,4.08023,4.08445,4.07801,4.08357,7130000.0
2009-11-16 18:10:00,4.08408,4.08453,4.07847,4.08453,5640000.0
2009-11-16 18:11:00,4.08334,4.0853,4.07348,4.08152,6000000.0
2009-11-16 18:12:00,4.08295,4.08662,4.07906,4.07906,12010000.0
2009-11-16 18:13:00,4.08513,4.08614,4.07967,4.08614,5250000.0
2009-11-16 18:14:00,4.0847,4.08999,4.0847,4.08592,8260000.0
2009-11-16 18:15:00,4.089,4.089,4.08148,4.08251,7880000.0
2009-11-16 18:16:00,4.0874,4.08765,4.08299,4.08647,6750000.0
2009-11-16 18:17:00,4.08696,4.08696,4.0814,4.0845,4880000.0
2009-11-16 18:18:00,4.08753,4.08848,4.08312,4.08748,7500000.0
2009-11-16 18:19:00,4.08083,4.08724,4.07554,4.07554,7500000.0
2009-11-16 18:20:00,4.08648,4.08667,4.08191,4.08403,7130000.0
2009-11-16 18:21:00,4.08096,4.08644,4.07625,4.08437,5640000.0
2009-11-16 18:22:00,4.07847,4.08871,4.07847,4.08228,5260000.0
2009-11-16 18:23:00,4.08243,4.0854,4.07573,4.0854,5640000.0
2009-11-16 18:24:00,4.08166,4.08607,4.08098,4.08527,6380000.0
2009-11-16 18:25:00,4.07974,4.08241,4.07308,4.08241,6750000.0
2009-11-16 18:26:00,4.07788,4.0834,4.07255,4.0802,6750000.0
2009-11-16 18:27:00,4.08352,4.08538,4.07909,4.08046,4140000.0
2009-11-16 18:28:00,4.0753,4.08611,4.0753,4.07646,5630000.0
2009-11-16 18:29:00,4.08193,4.08305,4.07778,4.08299,6000000.0
2009-11-16 18:30:00,4.07413,4.08343,4.07413,4.0804,4880000.0
2009-11-16 18:31:00,4.08268,4.08315,4.07297,4.08011,6760000.0
2009-11-16 18:32:00,4.08187,4.08454,4.07227,4.07227,6750000.0
2009-11-16 18:33:00,4.08302,4.08466,4.07452,4.08466,5250000.0
2009-11-16 18:34:00,4.07941,4.08499,4.0741,4.08499,6380000.0
2009-11-16 18:35:00,4.08371,4.08605,4.07983,4.08354,6750000.0
2009-11-16 18:36:00,4.08463,4.08463,4.07435,4.08384,4880000.0
2009-11-16 18:37:00,4.08402,4.08564,4.07927,4.08335,4510000.0
2009-11-16 18:38:00,4.07952,4.08401,4.07952,4.08385,4880000.0
2009-11-16 18:39:00,4.08362,4.08484,4.08289,4.08289,6390000.0
2009-11-16 18:40:00,4.07943,4.08396,4.07295,4.08231,6750000.0
2009-11-16 18:41:00,4.08369,4.08502,4.07753,4.08038,4880000.0
2009-11-16 18:42:00,4.08558,4.08558,4.07304,4.08422,7510000.0
2009-11-16 18:43:00,4.08062,4.08279,4.07314,4.08049,5260000.0
2009-11-16 18:44:00,4.08308,4.08389,4.07041,4.0778,14270000.0
2009-11-16 18:45:00,4.07864,4.08612,4.07368,4.07456,9010000.0
2009-11-16 18:46:00,4.08231,4.08631,4.07611,4.08516,7880000.0
2009-11-16 18:47:00,4.07971,4.08667,4.07902,4.08667,7880000.0
2009-11-16 18:48:00,4.07555,4.08743,4.07555,4.08219,8640000.0
2009-11-16 18:49:00,4.08401,4.08816,4.07848,4.07848,6380000.0
2009-11-16 18:50:00,4.08266,4.08675,4.08104,4.08424,4520000.0
2009-11-16 18:51:00,4.08569,4.08763,4.08009,4.08451,4880000.0
2009-11-16 18:52:00,4.08444,4.08444,4.07356,4.08414,6000000.0
2009-11-16 18:53:00,4.08377,4.08801,4.08241,4.08652,6000000.0
2009-11-16 18:54:00,4.08215,4.08772,4.07934,4.08044,4880000.0
2009-11-16 18:55:00,4.08328,4.08618,4.07621,4.08255,7510000.0
2009-11-16 18:56:00,4.08406,4.08638,4.0756,4.07976,7130000.0
2009-11-16 18:57:00,4.08142,4.08754,4.08142,4.08683,5260000.0
2009-11-16 18:58:00,4.08423,4.08632,4.08278,4.08446,6750000.0
2009-11-16 18:59:00,4.08569,4.08616,4.07533,4.07533,4880000.0
2009-11-16 19:00:00,4.08392,4.08661,4.08392,4.08661,4140000.0
2009-11-16 19:01:00,4.0856,4.0856,4.07368,4.08253,7500000.0
2009-11-16 19:02:00,4.07976,4.08493,4.07976,4.08448,7130000.0
2009-11-16 19:03:00,4.07973,4.08435,4.07224,4.08402,6000000.0
2009-11-16 19:04:00,4.07979,4.08709,4.07957,4.08464,8250000.0
2009-11-16 19:05:00,4.08511,4.08615,4.08322,4.08615,6750000.0
2009-11-16 19:06:00,4.0765,4.08568,4.07411,4.08413,6010000.0
2009-11-16 19:07:00,4.08332,4.08633,4.08051,4.08495,4890000.0
2009-11-16 19:08:00,4.08033,4.08535,4.08033,4.08419,5250000.0
2009-11-16 19:09:00,4.08486,4.08551,4.08008,4.08474,7130000.0
2009-11-16 19:10:00,4.08626,4.08674,4.081,4.08403,5630000.0
2009-11-16 19:11:00,4.08643,4.08781,4.08128,4.08381,6750000.0
2009-11-16 19:12:00,4.08242,4.08704,4.08057,4.08082,7880000.0
2009-11-16 19:13:00,4.08465,4.08524,4.07861,4.08524,7140000.0
2009-11-16 19:14:00,4.0764,4.08521,4.0764,4.08219,4510000.0
2009-11-16 19:15:00,4.07763,4.08556,4.07763,4.08393,5630000.0
2009-11-16 19:16:00,4.08008,4.08548,4.08008,4.08548,4510000.0
2009-11-16 19:17:00,4.08442,4.08442,4.07079,4.07906,4140000.0
2009-11-16 19:18:00,4.08065,4.08608,4.08065,4.08578,4880000.0
2009-11-16 19:19:00,4.0836,4.0869,4.08143,4.08143,6760000.0
2009-11-16 19:20:00,4.08241,4.08796,4.08241,4.08555,6390000.0
2009-11-16 19:21:00,4.08073,4.08534,4.07575,4.08534,6760000.0
2009-11-16 19:22:00,4.0738,4.08552,4.0738,4.0815,6000000.0
2009-11-16 19:23:00,4.07724,4.08747,4.07649,4.08709,5630000.0
2009-11-16 19:24:00,4.08612,4.09092,4.08151,4.08151,7130000.0
2009-11-16 19:25:00,4.09086,4.09086,4.08001,4.08001,6390000.0
2009-11-16 19:26:00,4.08594,4.08921,4.08594,4.08819,4890000.0
2009-11-16 19:27:00,4.08671,4.09081,4.07704,4.08662,8260000.0
2009-11-16 19:28:00,4.08853,4.08853,4.07985,4.08281,6380000.0
2009-11-16 19:29:00,4.08618,4.08825,4.08153,4.08181,6760000.0
2009-11-16 19:30:00,4.08668,4.0874,4.08259,4.08466,4880000.0
2009-11-16 19:31:00,4.08308,4.08484,4.08202,4.08202,5260000.0
2009-11-16 19:32:00,4.0783,4.08546,4.07589,4.08347,4880000.0
2009-11-16 19:33:00,4.08253,4.08376,4.07937,4.08247,5630000.0
2009-11-16 19:34:00,4.08183,4.08238,4.07156,4.07671,6000000.0
2009-11-16 19:35:00,4.08495,4.08495,4.0781,4.0787,4880000.0
2009-11-16 19:36:00,4.07247,4.08217,4.07247,4.07963,7510000.0
2009-11-16 19:37:00,4.08219,4.08444,4.0773,4.08388,6380000.0
2009-11-16 19:38:00,4.08183,4.08186,4.07237,4.08174,7880000.0
2009-11-16 19:39:00,4.08146,4.08252,4.07291,4.0751,7130000.0
2009-11-16 19:40:00,4.08268,4.08268,4.07615,4.08183,6760000.0
2009-11-16 19:41:00,4.07694,4.08237,4.07264,4.08237,5630000.0
2009-11-16 19:42:00,4.07883,4.08134,4.07584,4.07584,5630000.0
2009-11-16 19:43:00,4.07942,4.08032,4.07445,4.08005,6770000.0
2009-11-16 19:44:00,4.07846,4.08008,4.07443,4.07487,5250000.0
2009-11-16 19:45:00,4.0702,4.08178,4.0702,4.08049,4510000.0
2009-11-16 19:46:00,4.07816,4.08002,4.06896,4.07768,6010000.0
2009-11-16 19:47:00,4.08173,4.0831,4.07697,4.08134,7510000.0
2009-11-16 19:48:00,4.0802,4.08129,4.07539,4.07568,4880000.0
2009-11-16 19:49:00,4.07627,4.08192,4.0713,4.07668,7510000.0
2009-11-16 19:50:00,4.08005,4.08579,4.07776,4.08578,5630000.0
2009-11-16 19:51:00,4.08428,4.08428,4.07199,4.08191,6010000.0
2009-11-16 19:52:00,4.07936,4.08492,4.07487,4.07836,5250000.0
2009-11-16 19:53:00,4.07421,4.08699,4.07421,4.08151,5250000.0
2009-11-16 19:54:00,4.08337,4.08337,4.07759,4.08295,4880000.0
2009-11-16 19:55:00,4.08425,4.08583,4.07728,4.08401,6760000.0
2009-11-16 19:56:00,4.08212,4.08483,4.07973,4.08133,4880000.0
2009-11-16 19:57:00,4.07936,4.08406,4.07438,4.08275,5260000.0
2009-11-16 19:58:00,4.08012,4.08278,4.07671,4.08278,4880000.0
2009-11-16 19:59:00,4.08139,4.08778,4.08139,4.08197,7500000.0
2009-11-16 20:00:00,4.07924,4.08413,4.07744,4.07744,5250000.0
2009-11-16 20:01:00,4.08353,4.08421,4.07963,4.08421,5630000.0
2009-11-16 20:02:00,4.08248,4.08417,4.07853,4.08417,7130000.0
2009-11-16 20:03:00,4.08377,4.08377,4.07286,4.08045,7880000.0
2009-11-16 20:04:00,4.07719,4.08326,4.07573,4.08326,6760000.0
2009-11-16 20:05:00,4.08094,4.08244,4.07215,4.07545,7510000.0
2009-11-16 20:06:00,4.07246,4.08217,4.07246,4.07889,6000000.0
2009-11-16 20:07:00,4.08387,4.0847,4.07838,4.08125,6750000.0
2009-11-16 20:08:00,4.08164,4.08164,4.06587,4.07459,7890000.0
2009-11-16 20:09:00,4.07547,4.08039,4.07091,4.08039,6760000.0
2009-11-16 20:10:00,4.06971,4.07996,4.06971,4.07996,4880000.0
2009-11-16 20:11:00,4.0765,4.0777,4.06643,4.07254,8640000.0
2009-11-16 20:12:00,4.07132,4.0765,4.06715,4.07129,4890000.0
2009-11-16 20:13:00,4.07359,4.07563,4.06533,4.07505,4510000.0
2009-11-16 20:14:00,4.07714,4.07773,4.06848,4.07722,4880000.0
2009-11-16 20:15:00,4.06761,4.07997,4.06761,4.07705,6380000.0
2009-11-16 20:16:00,4.07455,4.07544,4.06657,4.07458,4880000.0
2009-11-16 20:17:00,4.0757,4.07702,4.06688,4.07365,5260000.0
2009-11-16 20:18:00,4.07055,4.07623,4.06949,4.07412,5250000.0
2009-11-16 20:19:00,4.07548,4.08312,4.07398,4.07398,7130000.0
2009-11-16 20:20:00,4.07622,4.07959,4.07126,4.07372,5640000.0
2009-11-16 20:21:00,4.07488,4.08164,4.07398,4.07398,6760000.0
2009-11-16 20:22:00,4.0747,4.07824,4.07215,4.07466,4880000.0
2009-11-16 20:23:00,4.07493,4.07846,4.06635,4.07846,7510000.0
2009-11-16 20:24:00,4.07906,4.07906,4.07266,4.07814,5260000.0
2009-11-16 20:25:00,4.07689,4.07793,4.06759,4.07483,8630000.0
2009-11-16 20:26:00,4.06641,4.07516,4.06641,4.07213,9380000.0
2009-11-16 20:27:00,4.07486,4.07537,4.07212,4.07537,5250000.0
2009-11-16 20:28:00,4.07454,4.07454,4.06873,4.07386,5260000.0
2009-11-16 20:29:00,4.06897,4.07453,4.06308,4.06308,6000000.0
2009-11-16 20:30:00,4.06533,4.07515,4.06533,4.07226,3380000.0
2009-11-16 20:31:00,4.07334,4.07502,4.06597,4.07502,5630000.0
2009-11-16 20:32:00,4.07498,4.07574,4.06853,4.07397,7500000.0
2009-11-16 20:33:00,4.0724,4.07542,4.06454,4.06888,6010000.0
2009-11-16 20:34:00,4.07418,4.07428,4.07106,4.07428,3750000.0
2009-11-16 20:35:00,4.07341,4.07353,4.0688,4.07131,6380000.0
2009-11-16 20:36:00,4.07426,4.07638,4.06571,4.07116,7880000.0
2009-11-16 20:37:00,4.07341,4.07415,4.06907,4.0731,7880000.0
2009-11-16 20:38:00,4.07219,4.07385,4.06515,4.07385,5630000.0
2009-11-16 20:39:00,4.07427,4.07486,4.06978,4.07313,5630000.0
2009-11-16 20:40:00,4.07548,4.07548,4.06908,4.07486,7510000.0
2009-11-16 20:41:00,4.07362,4.07362,4.06359,4.07326,5250000.0
2009-11-16 20:42:00,4.0649,4.07506,4.0649,4.06931,8250000.0
2009-11-16 20:43:00,4.06607,4.07573,4.06607,4.07573,6390000.0
2009-11-16 20:44:00,4.07424,4.07445,4.0651,4.07445,5250000.0
2009-11-16 20:45:00,4.07118,4.07624,4.06648,4.06648,5250000.0
2009-11-16 20:46:00,4.0716,4.07393,4.06387,4.06978,5630000.0
2009-11-16 20:47:00,4.07588,4.07632,4.06992,4.07538,4880000.0
2009-11-16 20:48:00,4.07136,4.07837,4.06806,4.06806,8260000.0
2009-11-16 20:49:00,4.06608,4.07664,4.06608,4.07615,6390000.0
2009-11-16 20:50:00,4.07431,4.07496,4.06757,4.07394,6000000.0
2009-11-16 20:51:00,4.07444,4.07545,4.0691,4.07466,6760000.0
2009-11-16 20:52:00,4.07454,4.07557,4.06927,4.07457,7510000.0
2009-11-16 20:53:00,4.06567,4.07443,4.06567,4.07257,5260000.0
2009-11-16 20:54:00,4.07431,4.07532,4.07015,4.07532,4130000.0
2009-11-16 20:55:00,4.07495,4.07603,4.07036,4.0752,5640000.0
2009-11-16 20:56:00,4.07252,4.07458,4.06775,4.07404,7510000.0
2009-11-16 20:57:00,4.07403,4.0756,4.06882,4.0726,4880000.0
2009-11-16 20:58:00,4.07434,4.07583,4.06956,4.07265,5260000.0
2009-11-16 20:59:00,4.07393,4.07681,4.06845,4.07597,5260000.0
2009-11-16 21:00:00,4.07014,4.07475,4.06367,4.07475,6010000.0
2009-11-16 21:01:00,4.06971,4.07679,4.06408,4.07679,4890000.0
2009-11-16 21:02:00,4.06993,4.07593,4.06993,4.07542,6000000.0
2009-11-16 21:03:00,4.07217,4.07547,4.07035,4.07543,6000000.0
2009-11-16 21:04:00,4.07559,4.07672,4.06878,4.07593,5270000.0
2009-11-16 21:05:00,4.07508,4.07808,4.06832,4.07349,7880000.0
2009-11-16 21:06:00,4.07066,4.07582,4.06391,4.07522,6750000.0
2009-11-16 21:07:00,4.0718,4.07709,4.06535,4.07324,4880000.0
2009-11-16 21:08:00,4.07615,4.07615,4.07147,4.07483,5630000.0
2009-11-16 21:09:00,4.07395,4.07509,4.07053,4.0735,4880000.0
2009-11-16 21:10:00,4.07349,4.07399,4.06972,4.07399,5630000.0
2009-11-16 21:11:00,4.07128,4.07605,4.06808,4.07438,5630000.0
2009-11-16 21:12:00,4.07333,4.07445,4.06418,4.06418,6750000.0
2009-11-16 21:13:00,4.0744,4.07481,4.07048,4.07373,7140000.0
2009-11-16 21:14:00,4.07532,4.07569,4.07003,4.0707,7880000.0
2009-11-16 21:15:00,4.06803,4.07653,4.06803,4.07175,6750000.0
2009-11-16 21:16:00,4.06558,4.07512,4.06558,4.07493,7880000.0
2009-11-16 21:17:00,4.06537,4.07628,4.06537,4.07628,6760000.0
2009-11-16 21:18:00,4.07311,4.07555,4.06448,4.06608,5250000.0
2009-11-16 21:19:00,4.07519,4.0789,4.06737,4.06737,6750000.0
2009-11-16 21:20:00,4.06683,4.0761,4.06683,4.07542,7130000.0
2009-11-16 21:21:00,4.06602,4.07543,4.06602,4.07321,7130000.0
2009-11-16 21:22:00,4.07211,4.07847,4.06986,4.07097,5630000.0
2009-11-16 21:23:00,4.0751,4.07749,4.0673,4.07516,5630000.0
2009-11-16 21:24:00,4.07462,4.07474,4.06946,4.07054,7880000.0
2009-11-16 21:25:00,4.07207,4.07629,4.06557,4.07034,6380000.0
2009-11-16 21:26:00,4.07589,4.07598,4.07072,4.07153,6000000.0
2009-11-16 21:27:00,4.0735,4.07972,4.07305,4.07616,7510000.0
2009-11-16 21:28:00,4.06636,4.0757,4.06636,4.07545,5260000.0
2009-11-16 21:29:00,4.06993,4.07753,4.06993,4.07232,7130000.0
2009-11-16 21:30:00,4.06985,4.08305,4.06985,4.07366,9000000.0
2009-11-16 21:31:00,4.07492,4.07684,4.06812,4.07147,5260000.0
2009-11-16 21:32:00,4.07762,4.07921,4.06714,4.07052,7130000.0
2009-11-16 21:33:00,4.07512,4.07512,4.06925,4.07413,5630000.0
2009-11-16 21:34:00,4.07467,4.07686,4.06632,4.06632,6750000.0
2009-11-16 21:35:00,4.07528,4.07637,4.07083,4.07637,7130000.0
2009-11-16 21:36:00,4.06443,4.07444,4.06443,4.06918,7510000.0
2009-11-16 21:37:00,4.07427,4.07546,4.06945,4.07546,4880000.0
2009-11-16 21:38:00,4.07045,4.0752,4.06545,4.07057,6010000.0
2009-11-16 21:39:00,4.07424,4.07543,4.06522,4.07376,4140000.0
2009-11-16 21:40:00,4.07413,4.07644,4.06552,4.07644,5630000.0
2009-11-16 21:41:00,4.07359,4.07517,4.07066,4.07506,4880000.0
2009-11-16 21:42:00,4.07092,4.07962,4.07092,4.07707,7130000.0
2009-11-16 21:43:00,4.07565,4.0786,4.0688,4.07244,7140000.0
2009-11-16 21:44:00,4.075,4.07765,4.06977,4.06977,4880000.0
2009-11-16 21:45:00,4.06857,4.07898,4.06857,4.07337,9020000.0
2009-11-16 21:46:00,4.0646,4.07506,4.0646,4.07304,6010000.0
2009-11-16 21:47:00,4.07586,4.07586,4.06177,4.07333,7130000.0
2009-11-16 21:48:00,4.07167,4.07744,4.07167,4.07578,6000000.0
2009-11-16 21:49:00,4.07083,4.07638,4.07083,4.07102,5260000.0
2009-11-16 21:50:00,4.07098,4.07639,4.07098,4.07536,7880000.0
2009-11-16 21:51:00,4.07617,4.07741,4.06723,4.06723,4880000.0
2009-11-16 21:52:00,4.07637,4.07747,4.06552,4.07531,6380000.0
2009-11-16 21:53:00,4.0759,4.07846,4.06732,4.07586,7130000.0
2009-11-16 21:54:00,4.07537,4.07659,4.06585,4.0749,5640000.0
2009-11-16 21:55:00,4.07623,4.07669,4.07156,4.07553,4880000.0
2009-11-16 21:56:00,4.06852,4.07754,4.06852,4.071,3010000.0
2009-11-16 21:57:00,4.07385,4.07674,4.07008,4.07674,6000000.0
2009-11-16 21:58:00,4.07518,4.07631,4.066,4.07631,4520000.0
2009-11-16 21:59:00,4.07825,4.08024,4.06933,4.06933,6010000.0
2009-11-16 22:00:00,4.0769,4.0773,4.06822,4.06822,6000000.0
2009-11-16 22:01:00,4.06562,4.07572,4.06562,4.07038,6000000.0
2009-11-16 22:02:00,4.07178,4.07675,4.06588,4.06588,7880000.0
2009-11-16 22:03:00,4.06683,4.07433,4.06574,4.07097,6010000.0
2009-11-16 22:04:00,4.07154,4.07608,4.06539,4.07403,5260000.0
2009-11-16 22:05:00,4.06674,4.07575,4.06534,4.07566,7510000.0
2009-11-16 22:06:00,4.07539,4.07736,4.06681,4.07288,5250000.0
2009-11-16 22:07:00,4.07642,4.07813,4.06691,4.07293,6760000.0
2009-11-16 22:08:00,4.07247,4.07761,4.06708,4.06708,8250000.0
2009-11-16 22:09:00,4.07707,4.07707,4.06597,4.0727,4510000.0
2009-11-16 22:10:00,4.07656,4.07788,4.0727,4.07578,7500000.0
2009-11-16 22:11:00,4.07612,4.07846,4.06888,4.07586,7880000.0
2009-11-16 22:12:00,4.07107,4.07878,4.07107,4.0787,6000000.0
2009-11-16 22:13:00,4.07282,4.07778,4.06807,4.07416,5260000.0
2009-11-16 22:14:00,4.07626,4.07919,4.07387,4.07919,4880000.0
2009-11-16 22:15:00,4.07688,4.07943,4.06926,4.06926,5250000.0
2009-11-16 22:16:00,4.07668,4.07715,4.07228,4.07636,6000000.0
2009-11-16 22:17:00,4.07585,4.08001,4.07248,4.07927,7510000.0
2009-11-16 22:18:00,4.07578,4.07671,4.0717,4.07534,6000000.0
2009-11-16 22:19:00,4.0734,4.08036,4.06894,4.07404,6380000.0
2009-11-16 22:20:00,4.07871,4.08206,4.07,4.07,7500000.0
2009-11-16 22:21:00,4.07804,4.07859,4.07345,4.07727,4880000.0
2009-11-16 22:22:00,4.07841,4.07841,4.07099,4.07708,4130000.0
2009-11-16 22:23:00,4.07629,4.07728,4.0674,4.075,6010000.0
2009-11-16 22:24:00,4.07667,4.07723,4.07172,4.07703,4880000.0
2009-11-16 22:25:00,4.07717,4.07849,4.07199,4.07537,4880000.0
2009-11-16 22:26:00,4.0722,4.07679,4.06605,4.07617,7500000.0
2009-11-16 22:27:00,4.07407,4.0793,4.07407,4.0793,5630000.0
2009-11-16 22:28:00,4.07731,4.07984,4.07398,4.07791,5630000.0
2009-11-16 22:29:00,4.07613,4.07892,4.0721,4.07831,6390000.0
2009-11-16 22:30:00,4.07635,4.07825,4.07051,4.07825,6380000.0
2009-11-16 22:31:00,4.07766,4.07882,4.07313,4.07313,4140000.0
2009-11-16 22:32:00,4.07779,4.07964,4.06919,4.07964,6000000.0
2009-11-16 22:33:00,4.07229,4.07864,4.06831,4.07864,7510000.0
2009-11-16 22:34:00,4.06756,4.07812,4.06685,4.07812,6750000.0
2009-11-16 22:35:00,4.0779,4.07846,4.07385,4.07794,5630000.0
2009-11-16 22:36:00,4.06679,4.07776,4.06679,4.07776,4130000.0
2009-11-16 22:37:00,4.07323,4.07775,4.07023,4.07775,4880000.0
2009-11-16 22:38:00,4.07722,4.08098,4.07142,4.08049,5630000.0
2009-11-16 22:39:00,4.07805,4.07805,4.07287,4.07343,4510000.0
2009-11-16 22:40:00,4.0677,4.07669,4.06671,4.07669,7510000.0
2009-11-16 22:41:00,4.06906,4.07899,4.06906,4.07899,6380000.0
2009-11-16 22:42:00,4.06942,4.08127,4.06942,4.07476,6750000.0
2009-11-16 22:43:00,4.07344,4.07893,4.06969,4.07407,6760000.0
2009-11-16 22:44:00,4.06918,4.08017,4.06897,4.077,6000000.0
2009-11-16 22:45:00,4.06927,4.07932,4.06927,4.07501,9010000.0
2009-11-16 22:46:00,4.07801,4.07867,4.07399,4.07602,6000000.0
2009-11-16 22:47:00,4.07774,4.07974,4.07507,4.07974,6380000.0
2009-11-16 22:48:00,4.07013,4.07845,4.06873,4.07435,5260000.0
2009-11-16 22:49:00,4.06879,4.07901,4.06879,4.07799,5260000.0
2009-11-16 22:50:00,4.07924,4.07949,4.06818,4.07745,7510000.0
2009-11-16 22:51:00,4.0772,4.07886,4.07286,4.07538,6760000.0
2009-11-16 22:52:00,4.07416,4.08002,4.07416,4.07792,4510000.0
2009-11-16 22:53:00,4.0761,4.08057,4.07127,4.07127,6380000.0
2009-11-16 22:54:00,4.07571,4.07743,4.06829,4.07743,7140000.0
2009-11-16 22:55:00,4.07693,4.07807,4.06878,4.07344,7500000.0
2009-11-16 22:56:00,4.07935,4.0797,4.07443,4.07834,5250000.0
2009-11-16 22:57:00,4.07703,4.07912,4.07352,4.07912,6380000.0
2009-11-16 22:58:00,4.07952,4.08165,4.07425,4.07905,7890000.0
2009-11-16 22:59:00,4.07129,4.08181,4.07129,4.07807,5260000.0
2009-11-16 23:00:00,4.07709,4.07922,4.07239,4.07809,6010000.0
2009-11-16 23:01:00,4.07596,4.08017,4.07421,4.07933,6750000.0
2009-11-16 23:02:00,4.07576,4.07922,4.0727,4.07743,5260000.0
2009-11-16 23:03:00,4.07791,4.0797,4.06773,4.0797,5250000.0
2009-11-16 23:04:00,4.07867,4.07932,4.07605,4.0779,5630000.0
2009-11-16 23:05:00,4.07817,4.07839,4.07228,4.07391,5250000.0
2009-11-16 23:06:00,4.07265,4.07789,4.07265,4.07703,8250000.0
2009-11-16 23:07:00,4.07662,4.07905,4.07407,4.07584,6010000.0
2009-11-16 23:08:00,4.07382,4.07868,4.0679,4.0744,9010000.0
2009-11-16 23:09:00,4.07625,4.0772,4.07116,4.0772,6380000.0
2009-11-16 23:10:00,4.07112,4.07775,4.06739,4.07485,7880000.0
2009-11-16 23:11:00,4.07092,4.07864,4.06955,4.06955,4520000.0
2009-11-16 23:12:00,4.07051,4.08009,4.07051,4.07345,6010000.0
2009-11-16 23:13:00,4.07843,4.07843,4.06751,4.06874,5250000.0
2009-11-16 23:14:00,4.07307,4.07634,4.06557,4.07631,4140000.0
2009-11-16 23:15:00,4.07488,4.07873,4.07112,4.07873,5260000.0
2009-11-16 23:16:00,4.07598,4.07759,4.06868,4.07759,5270000.0
2009-11-16 23:17:00,4.07669,4.07938,4.07061,4.0745,5630000.0
2009-11-16 23:18:00,4.06663,4.07723,4.06597,4.07195,6380000.0
2009-11-16 23:19:00,4.07723,4.07723,4.0666,4.07248,5250000.0
2009-11-16 23:20:00,4.06566,4.07651,4.06566,4.07651,5250000.0
2009-11-16 23:21:00,4.07152,4.07785,4.07152,4.07566,4880000.0
2009-11-16 23:22:00,4.06551,4.07732,4.06506,4.07293,8250000.0
2009-11-16 23:23:00,4.06864,4.08096,4.06864,4.07633,8630000.0
2009-11-16 23:24:00,4.07217,4.07718,4.06674,4.06674,5630000.0
2009-11-16 23:25:00,4.07149,4.07714,4.07149,4.0762,4880000.0
2009-11-16 23:26:00,4.07553,4.07809,4.06853,4.07488,7130000.0
2009-11-16 23:27:00,4.07522,4.07659,4.07095,4.07551,5630000.0
2009-11-16 23:28:00,4.07561,4.07865,4.07382,4.07382,7130000.0
2009-11-16 23:29:00,4.0777,4.07813,4.07206,4.07617,7510000.0
2009-11-16 23:30:00,4.07724,4.07774,4.07107,4.07402,5260000.0
2009-11-16 23:31:00,4.07548,4.07683,4.06552,4.07485,5260000.0
2009-11-16 23:32:00,4.0779,4.08181,4.07114,4.07317,9760000.0
2009-11-16 23:33:00,4.07635,4.07843,4.06718,4.07127,5260000.0
2009-11-16 23:34:00,4.07576,4.07739,4.07153,4.07717,6380000.0
2009-11-16 23:35:00,4.06883,4.0785,4.06883,4.06952,6000000.0
2009-11-16 23:36:00,4.07091,4.07759,4.06846,4.0687,4510000.0
2009-11-16 23:37:00,4.07566,4.0775,4.06809,4.06809,6380000.0
2009-11-16 23:38:00,4.0768,4.07777,4.06739,4.07342,5260000.0
2009-11-16 23:39:00,4.07144,4.07795,4.07144,4.07704,4880000.0
2009-11-16 23:40:00,4.07907,4.07907,4.06837,4.07002,6390000.0
2009-11-16 23:41:00,4.06656,4.07761,4.06656,4.07208,5260000.0
2009-11-16 23:42:00,4.07361,4.07818,4.07037,4.07564,5250000.0
2009-11-16 23:43:00,4.07446,4.07731,4.07263,4.07291,4880000.0
2009-11-16 23:44:00,4.06486,4.07662,4.06486,4.07398,5630000.0
2009-11-16 23:45:00,4.0744,4.07799,4.07163,4.07163,7130000.0
2009-11-16 23:46:00,4.0778,4.07814,4.06747,4.07472,4510000.0
2009-11-16 23:47:00,4.06986,4.08132,4.06986,4.07712,5260000.0
2009-11-16 23:48:00,4.07687,4.07722,4.06938,4.07496,4880000.0
2009-11-16 23:49:00,4.07641,4.0781,4.07246,4.07354,4140000.0
2009-11-16 23:50:00,4.07574,4.07795,4.06844,4.07608,5250000.0
2009-11-16 23:51:00,4.07204,4.07784,4.06703,4.0743,6380000.0
2009-11-16 23:52:00,4.07415,4.07679,4.06864,4.06886,7880000.0
2009-11-16 23:53:00,4.06579,4.07557,4.06579,4.07557,4510000.0
2009-11-16 23:54:00,4.0685,4.07836,4.0685,4.07329,7500000.0
2009-11-16 23:55:00,4.07554,4.07689,4.0701,4.07592,6760000.0
2009-11-16 23:56:00,4.07975,4.07983,4.07378,4.07934,5630000.0
2009-11-16 23:57:00,4.07978,4.07978,4.06774,4.07239,7130000.0
2009-11-16 23:58:00,4.07744,4.07812,4.06747,4.07643,7500000.0
2009-11-16 23:59:00,4.07626,4.07827,4.07328,4.07328,6010000.0
2009-11-17 00:00:00,4.07779,4.07779,4.07133,4.07559,4880000.0
2009-11-17 00:01:00,4.07497,4.07567,4.06981,4.07247,6380000.0
2009-11-17 00:02:00,4.07527,4.07654,4.07072,4.07072,6390000.0
2009-11-17 00:03:00,4.07323,4.07554,4.07003,4.07333,5630000.0
2009-11-17 00:04:00,4.07521,4.0768,4.06628,4.07524,6760000.0
2009-11-17 00:05:00,4.07531,4.07625,4.06651,4.07438,7130000.0
2009-11-17 00:06:00,4.07409,4.07482,4.07035,4.07482,5250000.0
2009-11-17 00:07:00,4.06897,4.08196,4.06897,4.07302,7880000.0
2009-11-17 00:08:00,4.07001,4.07499,4.06999,4.07002,6380000.0
2009-11-17 00:09:00,4.07247,4.07588,4.06428,4.06961,8260000.0
2009-11-17 00:10:00,4.0663,4.0776,4.0663,4.07534,5260000.0
2009-11-17 00:11:00,4.07626,4.07626,4.06662,4.07013,7880000.0
2009-11-17 00:12:00,4.07539,4.07551,4.07078,4.07551,4880000.0
2009-11-17 00:13:00,4.07473,4.07589,4.06391,4.07394,7510000.0
2009-11-17 00:14:00,4.07549,4.07777,4.07151,4.07151,4140000.0
2009-11-17 00:15:00,4.07266,4.07775,4.06865,4.07252,7530000.0
2009-11-17 00:16:00,4.06651,4.07658,4.06651,4.07628,6000000.0
2009-11-17 00:17:00,4.0705,4.07524,4.06952,4.07157,4880000.0
2009-11-17 00:18:00,4.07557,4.07589,4.06842,4.07589,8630000.0
2009-11-17 00:19:00,4.07233,4.07593,4.06673,4.07473,5640000.0
2009-11-17 00:20:00,4.07563,4.07563,4.06731,4.07008,4510000.0
2009-11-17 00:21:00,4.0754,4.07686,4.0667,4.0667,7130000.0
2009-11-17 00:22:00,4.07146,4.0752,4.06538,4.06926,6750000.0
2009-11-17 00:23:00,4.0716,4.07494,4.06403,4.06403,6760000.0
2009-11-17 00:24:00,4.07023,4.07505,4.0687,4.07505,7140000.0
2009-11-17 00:25:00,4.07028,4.07581,4.07028,4.07076,5640000.0
2009-11-17 00:26:00,4.07289,4.07507,4.06963,4.07144,6750000.0
2009-11-17 00:27:00,4.07664,4.07664,4.0724,4.0724,1500000.0
2009-11-17 00:28:00,4.07611,4.07611,4.06664,4.07588,5630000.0
2009-11-17 00:29:00,4.07046,4.07537,4.07046,4.0738,5260000.0
2009-11-17 00:30:00,4.07405,4.07608,4.07405,4.07495,3380000.0
2009-11-17 00:31:00,4.07164,4.07591,4.06933,4.07571,4500000.0
2009-11-17 00:32:00,4.06669,4.07612,4.06669,4.07543,6760000.0
2009-11-17 00:33:00,4.07578,4.07578,4.06792,4.06792,8250000.0
2009-11-17 00:34:00,4.07762,4.07762,4.07066,4.07066,4890000.0
2009-11-17 00:35:00,4.07559,4.07732,4.07477,4.07613,6380000.0
2009-11-17 00:36:00,4.07381,4.07797,4.07153,4.07543,5630000.0
2009-11-17 00:37:00,4.06599,4.0772,4.06567,4.07153,8270000.0
2009-11-17 00:38:00,4.07649,4.07649,4.06986,4.0739,4510000.0
2009-11-17 00:39:00,4.07484,4.07756,4.07037,4.07414,6390000.0
2009-11-17 00:40:00,4.07064,4.07678,4.07064,4.07678,5630000.0
2009-11-17 00:42:00,4.07799,4.07799,4.06998,4.0773,6750000.0
2009-11-17 00:44:00,4.07788,4.07805,4.06842,4.07295,6760000.0
2009-11-17 00:45:00,4.07099,4.08077,4.07099,4.07364,6380000.0
2009-11-17 00:46:00,4.07502,4.07573,4.06608,4.07402,4520000.0
2009-11-17 00:47:00,4.07529,4.07561,4.06637,4.07561,5250000.0
2009-11-17 00:48:00,4.06758,4.07762,4.06758,4.0762,5260000.0
2009-11-17 00:49:00,4.07068,4.07308,4.07007,4.07308,3750000.0
2009-11-17 00:50:00,4.07273,4.07799,4.07131,4.07131,6380000.0
2009-11-17 00:51:00,4.07178,4.07649,4.06654,4.07649,5630000.0
2009-11-17 00:52:00,4.0739,4.07433,4.06809,4.06921,4880000.0
2009-11-17 00:53:00,4.07414,4.07582,4.06595,4.07379,6000000.0
2009-11-17 00:54:00,4.07175,4.07513,4.0648,4.06987,7130000.0
2009-11-17 00:55:00,4.07628,4.07628,4.06611,4.06611,6380000.0
2009-11-17 00:56:00,4.07512,4.07512,4.06628,4.07204,4880000.0
2009-11-17 00:57:00,4.073,4.07664,4.06497,4.0692,7140000.0
2009-11-17 00:58:00,4.07757,4.07757,4.06984,4.06984,5630000.0
2009-11-17 00:59:00,4.07558,4.07664,4.07042,4.07464,5630000.0
2009-11-17 01:00:00,4.06899,4.07855,4.06899,4.07158,7520000.0
2009-11-17 01:01:00,4.07354,4.07687,4.07096,4.07637,4890000.0
2009-11-17 01:02:00,4.07244,4.07636,4.06612,4.07636,5630000.0
2009-11-17 01:03:00,4.07425,4.07771,4.06782,4.07131,5630000.0
2009-11-17 01:04:00,4.07095,4.07923,4.06998,4.07248,4880000.0
2009-11-17 01:05:00,4.07534,4.07597,4.06571,4.07013,7510000.0
2009-11-17 01:06:00,4.07635,4.07635,4.07062,4.07383,4880000.0
2009-11-17 01:07:00,4.0758,4.07657,4.07267,4.07474,5260000.0
2009-11-17 01:08:00,4.07196,4.07733,4.06988,4.07535,8630000.0
2009-11-17 01:09:00,4.07373,4.07549,4.06581,4.07147,5640000.0
2009-11-17 01:10:00,4.07217,4.07675,4.07095,4.07516,4510000.0
2009-11-17 01:11:00,4.07598,4.07877,4.06796,4.07406,7510000.0
2009-11-17 01:12:00,4.07618,4.07618,4.06594,4.0702,6000000.0
2009-11-17 01:13:00,4.07181,4.07726,4.06655,4.07139,6750000.0
2009-11-17 01:14:00,4.07348,4.07757,4.06484,4.07631,6760000.0
2009-11-17 01:15:00,4.07316,4.07543,4.07182,4.07543,2640000.0
2009-11-17 01:16:00,4.07529,4.07664,4.0696,4.07611,5630000.0
2009-11-17 01:17:00,4.07416,4.07416,4.06614,4.07374,7510000.0
2009-11-17 01:18:00,4.07138,4.07816,4.07138,4.07384,8270000.0
2009-11-17 01:19:00,4.07574,4.07574,4.06483,4.07158,6390000.0
2009-11-17 01:20:00,4.07744,4.07812,4.07264,4.07812,5260000.0
2009-11-17 01:21:00,4.0724,4.07642,4.066,4.07498,6000000.0
2009-11-17 01:22:00,4.07144,4.07629,4.06907,4.06907,4130000.0
2009-11-17 01:23:00,4.07167,4.07702,4.06893,4.07194,6010000.0
2009-11-17 01:24:00,4.07632,4.07723,4.07131,4.074,4140000.0
2009-11-17 01:25:00,4.07225,4.0783,4.06908,4.07653,9750000.0
2009-11-17 01:26:00,4.07728,4.08085,4.07251,4.07426,7520000.0
2009-11-17 01:27:00,4.07263,4.07662,4.06995,4.07662,5250000.0
2009-11-17 01:28:00,4.0755,4.07555,4.07101,4.07369,4130000.0
2009-11-17 01:29:00,4.0773,4.08127,4.06891,4.06891,7520000.0
2009-11-17 01:30:00,4.07674,4.07731,4.07102,4.0738,7880000.0
2009-11-17 01:31:00,4.07655,4.07655,4.07238,4.07356,4510000.0
2009-11-17 01:32:00,4.07455,4.07606,4.06656,4.07431,4880000.0
2009-11-17 01:33:00,4.07233,4.07706,4.07233,4.07575,4880000.0
2009-11-17 01:34:00,4.07586,4.07734,4.06644,4.07183,5630000.0
2009-11-17 01:35:00,4.07546,4.07737,4.07049,4.07498,6020000.0
2009-11-17 01:36:00,4.07116,4.07648,4.07065,4.07453,4880000.0
2009-11-17 01:37:00,4.07245,4.07617,4.06561,4.06561,4510000.0
2009-11-17 01:38:00,4.07367,4.07511,4.06822,4.07006,6000000.0
2009-11-17 01:39:00,4.07218,4.07656,4.06887,4.06908,6380000.0
2009-11-17 01:40:00,4.07394,4.07686,4.07172,4.07172,5630000.0
2009-11-17 01:41:00,4.07054,4.07608,4.06699,4.07079,6760000.0
2009-11-17 01:42:00,4.07567,4.08211,4.06702,4.07634,6010000.0
2009-11-17 01:43:00,4.07091,4.07716,4.07091,4.07568,5250000.0
2009-11-17 01:44:00,4.07146,4.07649,4.06974,4.07113,6010000.0
2009-11-17 01:45:00,4.07728,4.07742,4.06842,4.07268,16140000.0
2009-11-17 01:46:00,4.0725,4.07814,4.07138,4.07743,6390000.0
2009-11-17 01:47:00,4.07684,4.07684,4.07073,4.07495,3760000.0
2009-11-17 01:48:00,4.07574,4.07689,4.06597,4.07366,7510000.0
2009-11-17 01:49:00,4.07136,4.07146,4.06534,4.07088,6380000.0
2009-11-17 01:50:00,4.07199,4.07711,4.07017,4.07423,7510000.0
2009-11-17 01:51:00,4.07237,4.07751,4.06848,4.06848,7510000.0
2009-11-17 01:52:00,4.07515,4.07611,4.07075,4.07588,5630000.0
2009-11-17 01:53:00,4.07476,4.07694,4.06725,4.07694,10510000.0
2009-11-17 01:54:00,4.078,4.078,4.06846,4.07777,7900000.0
2009-11-17 01:55:00,4.07651,4.0833,4.06836,4.07686,6760000.0
2009-11-17 01:56:00,4.07516,4.07641,4.06977,4.0764,7510000.0
2009-11-17 01:57:00,4.07126,4.07617,4.0702,4.07208,5630000.0
2009-11-17 01:58:00,4.0724,4.07713,4.0724,4.07713,4880000.0
2009-11-17 02:01:00,4.07483,4.07586,4.07019,4.07019,4140000.0
2009-11-17 02:02:00,4.07678,4.08283,4.07052,4.07761,8640000.0
2009-11-17 02:03:00,4.07391,4.07872,4.07155,4.07561,6380000.0
2009-11-17 02:04:00,4.07124,4.07692,4.07124,4.07204,7880000.0
2009-11-17 02:05:00,4.06915,4.07871,4.06915,4.07421,4890000.0
2009-11-17 02:06:00,4.07727,4.07746,4.06827,4.07265,7130000.0
2009-11-17 02:07:00,4.07041,4.07634,4.06462,4.07283,6020000.0
2009-11-17 02:08:00,4.07638,4.07638,4.06627,4.06627,5630000.0
2009-11-17 02:09:00,4.07578,4.07615,4.06607,4.07403,9380000.0
2009-11-17 02:10:00,4.07324,4.07657,4.06765,4.07225,4880000.0
2009-11-17 02:11:00,4.07626,4.07752,4.06667,4.07113,7500000.0
2009-11-17 02:12:00,4.07563,4.07637,4.06866,4.07149,8250000.0
2009-11-17 02:13:00,4.07383,4.07472,4.06753,4.07292,6000000.0
2009-11-17 02:14:00,4.0737,4.0752,4.06982,4.0752,4880000.0
2009-11-17 02:15:00,4.07374,4.07919,4.06752,4.07169,7910000.0
2009-11-17 02:16:00,4.07602,4.07748,4.06531,4.06957,5630000.0
2009-11-17 02:17:00,4.07693,4.07743,4.0668,4.06682,4880000.0
2009-11-17 02:18:00,4.07492,4.07541,4.06489,4.07486,6020000.0
2009-11-17 02:19:00,4.07464,4.07474,4.07006,4.07283,6010000.0
2009-11-17 02:20:00,4.07406,4.07445,4.0708,4.07445,6380000.0
2009-11-17 02:21:00,4.07369,4.07484,4.07174,4.07469,4880000.0
2009-11-17 02:22:00,4.07299,4.07686,4.06651,4.0754,8250000.0
2009-11-17 02:23:00,4.07406,4.07618,4.07117,4.07117,4880000.0
2009-11-17 02:24:00,4.07618,4.07638,4.07102,4.07194,6010000.0
2009-11-17 02:25:00,4.07244,4.07648,4.06796,4.07112,6390000.0
2009-11-17 02:26:00,4.0726,4.07705,4.06969,4.07572,7130000.0
2009-11-17 02:27:00,4.07275,4.07613,4.06633,4.07174,6380000.0
2009-11-17 02:28:00,4.07308,4.08069,4.06828,4.07645,7140000.0
2009-11-17 02:29:00,4.07525,4.07624,4.06851,4.0754,4510000.0
2009-11-17 02:30:00,4.07736,4.07736,4.07123,4.07411,6000000.0
2009-11-17 02:31:00,4.07524,4.07581,4.06647,4.07557,5630000.0
2009-11-17 02:32:00,4.07564,4.07743,4.06656,4.07743,5630000.0
2009-11-17 02:33:00,4.07485,4.07756,4.07172,4.07756,6750000.0
2009-11-17 02:34:00,4.07145,4.0778,4.0677,4.06871,3380000.0
2009-11-17 02:35:00,4.06726,4.07658,4.06726,4.07491,6750000.0
2009-11-17 02:36:00,4.07538,4.07596,4.07191,4.07577,5250000.0
2009-11-17 02:37:00,4.079,4.07995,4.06833,4.06833,7500000.0
2009-11-17 02:38:00,4.07596,4.07714,4.07017,4.07432,4880000.0
2009-11-17 02:39:00,4.07363,4.0769,4.07363,4.07649,4140000.0
2009-11-17 02:40:00,4.06686,4.07752,4.06686,4.07375,7880000.0
2009-11-17 02:41:00,4.06707,4.07684,4.06707,4.07225,5630000.0
2009-11-17 02:42:00,4.0661,4.07678,4.0661,4.07392,4510000.0
2009-11-17 02:43:00,4.07614,4.07784,4.06709,4.07243,5630000.0
2009-11-17 02:44:00,4.07605,4.07771,4.06531,4.07555,13140000.0
2009-11-17 02:45:00,4.0743,4.0771,4.07271,4.07449,4130000.0
2009-11-17 02:46:00,4.07285,4.07778,4.07285,4.07644,5630000.0
2009-11-17 02:47:00,4.07157,4.07914,4.06946,4.07299,7880000.0
2009-11-17 02:48:00,4.07107,4.07713,4.07107,4.07646,6010000.0
2009-11-17 02:49:00,4.07703,4.07703,4.07044,4.07556,7880000.0
2009-11-17 02:50:00,4.07552,4.07728,4.07027,4.07504,4880000.0
2009-11-17 02:51:00,4.07682,4.07796,4.0742,4.07584,7510000.0
2009-11-17 02:52:00,4.07365,4.07722,4.06764,4.07085,7130000.0
2009-11-17 02:53:00,4.07667,4.07934,4.06986,4.07218,6750000.0
2009-11-17 02:54:00,4.07648,4.07775,4.07537,4.07775,5260000.0
2009-11-17 02:55:00,4.07381,4.07749,4.07184,4.07542,8630000.0
2009-11-17 02:56:00,4.07667,4.07667,4.07033,4.07033,4880000.0
2009-11-17 02:57:00,4.07343,4.07705,4.07052,4.07052,4140000.0
2009-11-17 02:58:00,4.07648,4.07695,4.06685,4.07608,5630000.0
2009-11-17 02:59:00,4.07361,4.07619,4.06953,4.06953,5640000.0
2009-11-17 03:00:00,4.07022,4.0812,4.07,4.07,9020000.0
2009-11-17 03:01:00,4.07507,4.0768,4.06661,4.07605,10140000.0
2009-11-17 03:02:00,4.07579,4.07643,4.06736,4.07415,6390000.0
2009-11-17 03:03:00,4.07142,4.07593,4.07142,4.07566,5250000.0
2009-11-17 03:04:00,4.07241,4.07793,4.06789,4.07126,6010000.0
2009-11-17 03:05:00,4.0713,4.07714,4.06721,4.07636,4140000.0
2009-11-17 03:06:00,4.07752,4.07945,4.06645,4.07559,6380000.0
2009-11-17 03:07:00,4.07543,4.07674,4.07087,4.07631,9380000.0
2009-11-17 03:08:00,4.07654,4.07724,4.06875,4.06875,6020000.0
2009-11-17 03:09:00,4.07517,4.07843,4.07065,4.07843,4510000.0
2009-11-17 03:10:00,4.07596,4.0763,4.06887,4.07539,4880000.0
2009-11-17 03:11:00,4.07528,4.07743,4.07031,4.07743,8270000.0
2009-11-17 03:12:00,4.0761,4.07636,4.06743,4.07576,4880000.0
2009-11-17 03:13:00,4.07594,4.0764,4.07142,4.07486,4510000.0
2009-11-17 03:14:00,4.07631,4.07668,4.07344,4.07545,4890000.0
2009-11-17 03:15:00,4.06932,4.08219,4.06932,4.07445,9760000.0
2009-11-17 03:16:00,4.07577,4.07832,4.07132,4.07701,6010000.0
2009-11-17 03:17:00,4.07396,4.07846,4.07214,4.07647,6760000.0
2009-11-17 03:18:00,4.07573,4.07775,4.07549,4.07593,4880000.0
2009-11-17 03:19:00,4.07689,4.07696,4.06615,4.07078,7890000.0
2009-11-17 03:20:00,4.07559,4.07638,4.06775,4.07038,4510000.0
2009-11-17 03:21:00,4.06684,4.07705,4.06684,4.07705,5630000.0
2009-11-17 03:22:00,4.07636,4.07636,4.07276,4.07276,5250000.0
2009-11-17 03:23:00,4.07534,4.07647,4.06688,4.07647,5260000.0
2009-11-17 03:24:00,4.07751,4.07751,4.06954,4.07551,7130000.0
2009-11-17 03:25:00,4.07606,4.07673,4.07478,4.07673,4890000.0
2009-11-17 03:26:00,4.07584,4.07659,4.0689,4.07089,5640000.0
2009-11-17 03:27:00,4.07094,4.07853,4.07094,4.07818,7500000.0
2009-11-17 03:28:00,4.07719,4.07719,4.07067,4.0767,9010000.0
2009-11-17 03:29:00,4.06624,4.07766,4.06624,4.07406,6010000.0
2009-11-17 03:30:00,4.07465,4.07778,4.06617,4.07778,7510000.0
2009-11-17 03:31:00,4.07662,4.07662,4.07243,4.07601,4880000.0
2009-11-17 03:32:00,4.07559,4.07707,4.07297,4.07663,7510000.0
2009-11-17 03:33:00,4.07465,4.07598,4.07196,4.07377,6760000.0
2009-11-17 03:34:00,4.07523,4.0768,4.07287,4.0768,5260000.0
2009-11-17 03:35:00,4.06728,4.07692,4.06728,4.07274,6000000.0
2009-11-17 03:36:00,4.07087,4.07732,4.06622,4.07592,7500000.0
2009-11-17 03:37:00,4.07721,4.0787,4.0685,4.07276,5250000.0
2009-11-17 03:38:00,4.0757,4.0761,4.07056,4.07521,6010000.0
2009-11-17 03:39:00,4.07567,4.07691,4.06665,4.07228,7130000.0
2009-11-17 03:40:00,4.07043,4.0762,4.06498,4.06498,3390000.0
2009-11-17 03:41:00,4.07323,4.07617,4.06648,4.07617,6000000.0
2009-11-17 03:42:00,4.0766,4.0766,4.06422,4.07219,4880000.0
2009-11-17 03:43:00,4.07626,4.07626,4.07407,4.07429,5630000.0
2009-11-17 03:44:00,4.0772,4.0772,4.07119,4.07614,7130000.0
2009-11-17 03:45:00,4.07608,4.077,4.07318,4.07594,6000000.0
2009-11-17 03:46:00,4.07463,4.07761,4.0717,4.0753,5630000.0
2009-11-17 03:47:00,4.07325,4.07696,4.07222,4.07661,4880000.0
2009-11-17 03:48:00,4.07537,4.0766,4.07449,4.0766,4880000.0
2009-11-17 03:49:00,4.07388,4.07708,4.07275,4.07406,5630000.0
2009-11-17 03:50:00,4.07314,4.07637,4.06589,4.07637,5250000.0
2009-11-17 03:51:00,4.07501,4.07691,4.07104,4.07453,5270000.0
2009-11-17 03:52:00,4.07176,4.0799,4.07176,4.07658,5630000.0
2009-11-17 03:53:00,4.07585,4.07663,4.06842,4.07403,8250000.0
2009-11-17 03:54:00,4.07458,4.07709,4.06664,4.07635,6390000.0
2009-11-17 03:55:00,4.07642,4.07713,4.0683,4.07581,6750000.0
2009-11-17 03:56:00,4.07635,4.07635,4.06583,4.06962,6380000.0
2009-11-17 03:57:00,4.07771,4.07771,4.07145,4.07425,5260000.0
2009-11-17 03:58:00,4.07089,4.07716,4.07089,4.0771,5250000.0
2009-11-17 03:59:00,4.07284,4.07825,4.07284,4.07528,5260000.0
2009-11-17 04:00:00,4.0694,4.07985,4.06562,4.06562,10140000.0
2009-11-17 04:01:00,4.0706,4.07685,4.06615,4.07093,7140000.0
2009-11-17 04:02:00,4.07317,4.07689,4.06735,4.07283,7140000.0
2009-11-17 04:03:00,4.07513,4.08039,4.06754,4.06754,4510000.0
2009-11-17 04:04:00,4.07478,4.07676,4.06674,4.06674,6000000.0
2009-11-17 04:05:00,4.07531,4.07668,4.06731,4.07611,8250000.0
2009-11-17 04:06:00,4.07141,4.07771,4.07141,4.07455,5630000.0
2009-11-17 04:07:00,4.07072,4.07676,4.07072,4.07486,7140000.0
2009-11-17 04:08:00,4.07361,4.0765,4.06655,4.07384,5260000.0
2009-11-17 04:09:00,4.07269,4.07974,4.06781,4.07843,5640000.0
2009-11-17 04:10:00,4.07265,4.07599,4.06889,4.0701,5640000.0
2009-11-17 04:11:00,4.07427,4.0783,4.07181,4.07826,5260000.0
2009-11-17 04:12:00,4.0716,4.07705,4.0716,4.0729,6750000.0
2009-11-17 04:13:00,4.07055,4.07458,4.06616,4.07305,7510000.0
2009-11-17 04:14:00,4.07631,4.07671,4.07034,4.07297,5630000.0
2009-11-17 04:15:00,4.07555,4.07572,4.06664,4.07043,6760000.0
2009-11-17 04:16:00,4.07232,4.0762,4.06799,4.07214,7510000.0
2009-11-17 04:17:00,4.07373,4.07578,4.0631,4.07578,6000000.0
2009-11-17 04:18:00,4.07245,4.07713,4.06491,4.07676,6760000.0
2009-11-17 04:20:00,4.07552,4.07777,4.0717,4.0717,6010000.0
2009-11-17 04:21:00,4.06735,4.07631,4.06735,4.07155,8630000.0
2009-11-17 04:22:00,4.07788,4.07877,4.07245,4.07693,7140000.0
2009-11-17 04:23:00,4.06903,4.07525,4.06903,4.07313,6000000.0
2009-11-17 04:24:00,4.07454,4.07649,4.06786,4.06786,5250000.0
2009-11-17 04:25:00,4.07613,4.07645,4.07042,4.07332,6020000.0
2009-11-17 04:26:00,4.07626,4.07626,4.06831,4.07331,5250000.0
2009-11-17 04:27:00,4.07349,4.07614,4.06871,4.07323,4140000.0
2009-11-17 04:28:00,4.07594,4.07821,4.07299,4.07572,6010000.0
2009-11-17 04:29:00,4.07579,4.07579,4.07143,4.07143,3760000.0
2009-11-17 04:30:00,4.07834,4.07834,4.07054,4.07373,5640000.0
2009-11-17 04:31:00,4.07636,4.07763,4.07227,4.0747,6770000.0
2009-11-17 04:32:00,4.07652,4.07783,4.06764,4.07688,7880000.0
2009-11-17 04:33:00,4.06711,4.07766,4.06711,4.07439,5250000.0
2009-11-17 04:34:00,4.06934,4.07612,4.06934,4.07329,5260000.0
2009-11-17 04:35:00,4.07213,4.07635,4.07015,4.07075,5630000.0
2009-11-17 04:36:00,4.07607,4.0769,4.07282,4.07345,4510000.0
2009-11-17 04:37:00,4.07038,4.0771,4.07002,4.07537,5260000.0
2009-11-17 04:38:00,4.07321,4.07793,4.07241,4.07607,4880000.0
2009-11-17 04:39:00,4.06915,4.07683,4.06915,4.07635,4890000.0
2009-11-17 04:40:00,4.06689,4.0766,4.06689,4.0748,6390000.0
2009-11-17 04:41:00,4.07585,4.07591,4.07222,4.07538,5630000.0
2009-11-17 04:42:00,4.07689,4.07694,4.07076,4.07342,7880000.0
2009-11-17 04:43:00,4.07392,4.07598,4.07355,4.07598,4880000.0
2009-11-17 04:44:00,4.07616,4.07725,4.06969,4.07641,4880000.0
2009-11-17 04:45:00,4.06845,4.08083,4.06845,4.07827,4880000.0
2009-11-17 04:46:00,4.07246,4.07725,4.07087,4.07087,5260000.0
2009-11-17 04:47:00,4.06504,4.07478,4.06504,4.07112,5630000.0
2009-11-17 04:48:00,4.07576,4.07712,4.07102,4.07102,8640000.0
2009-11-17 04:49:00,4.07526,4.07661,4.07059,4.07604,6000000.0
2009-11-17 04:50:00,4.07561,4.07604,4.07495,4.07566,5630000.0
2009-11-17 04:51:00,4.07647,4.07647,4.07164,4.07575,5630000.0
2009-11-17 04:52:00,4.07464,4.07703,4.06715,4.0735,4880000.0
2009-11-17 04:53:00,4.0754,4.07676,4.06988,4.0749,5260000.0
2009-11-17 04:54:00,4.07068,4.07704,4.06676,4.06676,4880000.0
2009-11-17 04:55:00,4.07625,4.07638,4.07165,4.07449,4880000.0
2009-11-17 04:56:00,4.06905,4.07717,4.06905,4.07717,6380000.0
2009-11-17 04:57:00,4.06678,4.07632,4.06678,4.07565,5250000.0
2009-11-17 04:58:00,4.07551,4.07551,4.06759,4.07527,6000000.0
2009-11-17 04:59:00,4.07562,4.07649,4.07009,4.07464,4510000.0
2009-11-17 05:00:00,4.06994,4.07966,4.06994,4.07234,4880000.0
2009-11-17 05:01:00,4.07068,4.07634,4.06646,4.07618,4880000.0
2009-11-17 05:02:00,4.07481,4.07672,4.06717,4.0755,7130000.0
2009-11-17 05:03:00,4.07647,4.07917,4.06993,4.06993,5630000.0
2009-11-17 05:04:00,4.07668,4.07743,4.07053,4.0728,5630000.0
2009-11-17 05:05:00,4.07545,4.07657,4.07004,4.07555,8260000.0
2009-11-17 05:06:00,4.0761,4.07711,4.07499,4.0756,5250000.0
2009-11-17 05:07:00,4.07545,4.07725,4.06765,4.07556,7510000.0
2009-11-17 05:08:00,4.07627,4.07672,4.06778,4.07535,5260000.0
2009-11-17 05:09:00,4.07403,4.07576,4.0662,4.07468,6760000.0
2009-11-17 05:10:00,4.0766,4.07912,4.07198,4.07583,7880000.0
2009-11-17 05:11:00,4.07535,4.07708,4.06967,4.07682,4890000.0
2009-11-17 05:12:00,4.07443,4.07586,4.07125,4.07503,6380000.0
2009-11-17 05:13:00,4.07729,4.07729,4.06991,4.07556,5260000.0
2009-11-17 05:14:00,4.06889,4.07524,4.06889,4.0705,4890000.0
2009-11-17 05:15:00,4.07038,4.07889,4.07038,4.07411,6010000.0
2009-11-17 05:16:00,4.07576,4.07706,4.07428,4.07664,4880000.0
2009-11-17 05:17:00,4.07516,4.07753,4.07147,4.07753,5250000.0
2009-11-17 05:18:00,4.07457,4.07628,4.07046,4.07597,4890000.0
2009-11-17 05:19:00,4.07558,4.07558,4.06705,4.07539,4890000.0
2009-11-17 05:20:00,4.07564,4.07626,4.06762,4.07258,7500000.0
2009-11-17 05:21:00,4.07538,4.07726,4.07083,4.07726,5630000.0
2009-11-17 05:22:00,4.07674,4.07712,4.07385,4.07385,5260000.0
2009-11-17 05:23:00,4.07316,4.07575,4.07316,4.07525,4140000.0
2009-11-17 05:24:00,4.07226,4.07797,4.07157,4.07206,5630000.0
2009-11-17 05:25:00,4.07006,4.08097,4.07006,4.07746,7890000.0
2009-11-17 05:26:00,4.07443,4.07724,4.0721,4.07364,6380000.0
2009-11-17 05:27:00,4.0735,4.07631,4.0735,4.07589,4880000.0
2009-11-17 05:28:00,4.07326,4.07745,4.07184,4.07466,6010000.0
2009-11-17 05:29:00,4.0742,4.0776,4.07159,4.07324,6760000.0
2009-11-17 05:30:00,4.07055,4.07834,4.07055,4.07452,5630000.0
2009-11-17 05:31:00,4.07679,4.07679,4.07372,4.07452,5250000.0
2009-11-17 05:32:00,4.07407,4.07715,4.0701,4.07715,5260000.0
2009-11-17 05:33:00,4.07535,4.07643,4.06741,4.07441,5640000.0
2009-11-17 05:34:00,4.07458,4.0764,4.07138,4.0742,5630000.0
2009-11-17 05:35:00,4.0797,4.08006,4.07142,4.0789,5250000.0
2009-11-17 05:36:00,4.07292,4.07864,4.07002,4.07537,7130000.0
2009-11-17 05:37:00,4.07952,4.07962,4.07027,4.07793,6760000.0
2009-11-17 05:38:00,4.07257,4.07856,4.07257,4.07856,5630000.0
2009-11-17 05:39:00,4.07672,4.0797,4.07483,4.07828,5640000.0
2009-11-17 05:41:00,4.07354,4.07739,4.06866,4.07539,6750000.0
2009-11-17 05:43:00,4.07426,4.07839,4.06813,4.07839,6390000.0
2009-11-17 05:44:00,4.075,4.07823,4.06881,4.07676,6010000.0
2009-11-17 05:45:00,4.07149,4.08371,4.07149,4.07706,4880000.0
2009-11-17 05:46:00,4.07762,4.07843,4.07344,4.07743,6390000.0
2009-11-17 05:47:00,4.07643,4.07849,4.06887,4.07487,5260000.0
2009-11-17 05:48:00,4.07747,4.07923,4.06924,4.07807,6760000.0
2009-11-17 05:50:00,4.07847,4.07958,4.0731,4.07764,5250000.0
2009-11-17 05:51:00,4.07284,4.07859,4.06835,4.07496,6000000.0
2009-11-17 05:53:00,4.07524,4.07773,4.07179,4.07773,4510000.0
2009-11-17 05:55:00,4.07887,4.07891,4.07186,4.07888,7140000.0
2009-11-17 05:56:00,4.07722,4.07901,4.06854,4.0758,7510000.0
2009-11-17 05:57:00,4.07391,4.07883,4.07349,4.07667,8250000.0
2009-11-17 05:58:00,4.07874,4.07919,4.07598,4.07809,4880000.0
2009-11-17 05:59:00,4.0779,4.08075,4.07113,4.07446,4550000.0
2009-11-17 06:00:00,4.0755,4.08047,4.07118,4.07593,6000000.0
2009-11-17 06:02:00,4.07354,4.07933,4.07042,4.0767,7880000.0
2009-11-17 06:03:00,4.07338,4.0792,4.06932,4.07902,7510000.0
2009-11-17 06:05:00,4.07385,4.07656,4.06562,4.0727,6000000.0
2009-11-17 06:07:00,4.07786,4.07801,4.07187,4.07749,6750000.0
2009-11-17 06:10:00,4.07802,4.07918,4.06951,4.07794,7880000.0
2009-11-17 06:12:00,4.07313,4.07788,4.06863,4.07788,4890000.0
2009-11-17 06:13:00,4.07825,4.0788,4.07169,4.07623,4880000.0
2009-11-17 06:14:00,4.07887,4.08126,4.07452,4.07452,4140000.0
2009-11-17 06:15:00,4.0699,4.0828,4.0699,4.0775,5260000.0
2009-11-17 06:16:00,4.07243,4.07662,4.07126,4.07662,6020000.0
2009-11-17 06:17:00,4.07887,4.07899,4.07174,4.07496,6780000.0
2009-11-17 06:19:00,4.07898,4.08169,4.07115,4.07115,4510000.0
2009-11-17 06:20:00,4.07789,4.07837,4.06672,4.06672,6770000.0
2009-11-17 06:21:00,4.07378,4.07909,4.07323,4.07811,4510000.0
2009-11-17 06:22:00,4.07947,4.07947,4.07187,4.07831,5630000.0
2009-11-17 06:23:00,4.07739,4.07885,4.07404,4.07632,6380000.0
2009-11-17 06:24:00,4.07589,4.07868,4.07323,4.07743,5260000.0
2009-11-17 06:26:00,4.07844,4.07844,4.07444,4.07718,5260000.0
2009-11-17 06:27:00,4.0734,4.07854,4.06765,4.06765,6000000.0
2009-11-17 06:28:00,4.07767,4.07873,4.07346,4.07736,6750000.0
2009-11-17 06:29:00,4.07902,4.07982,4.07444,4.07982,5630000.0
2009-11-17 06:30:00,4.07353,4.07877,4.06664,4.07743,9000000.0
2009-11-17 06:31:00,4.07861,4.08288,4.07081,4.07951,6760000.0
2009-11-17 06:32:00,4.07804,4.07888,4.07234,4.07832,5630000.0
2009-11-17 06:33:00,4.07945,4.08237,4.07592,4.07592,4140000.0
2009-11-17 06:35:00,4.07854,4.08049,4.07417,4.07567,5260000.0
2009-11-17 06:36:00,4.07932,4.08108,4.07254,4.08105,6390000.0
2009-11-17 06:37:00,4.07769,4.07769,4.068,4.07659,5630000.0
2009-11-17 06:38:00,4.07585,4.07858,4.06872,4.07795,6380000.0
2009-11-17 06:39:00,4.07048,4.07982,4.07048,4.07911,6770000.0
2009-11-17 06:40:00,4.0794,4.08049,4.07257,4.07257,5250000.0
2009-11-17 06:41:00,4.07774,4.08092,4.0749,4.07941,7880000.0
2009-11-17 06:42:00,4.07948,4.08072,4.07028,4.08072,4510000.0
2009-11-17 06:43:00,4.07462,4.08044,4.07077,4.0758,5630000.0
2009-11-17 06:44:00,4.07711,4.07995,4.074,4.0789,5260000.0
2009-11-17 06:45:00,4.07104,4.08309,4.07104,4.07951,4510000.0
2009-11-17 06:46:00,4.08031,4.08031,4.07154,4.07971,6380000.0
2009-11-17 06:47:00,4.07905,4.07946,4.07352,4.07661,4510000.0
2009-11-17 06:48:00,4.07876,4.08012,4.07275,4.0776,6760000.0
2009-11-17 06:49:00,4.07508,4.08039,4.07405,4.08039,6390000.0
2009-11-17 06:50:00,4.07615,4.07984,4.07246,4.07246,4880000.0
2009-11-17 06:51:00,4.07669,4.07954,4.07488,4.07488,4510000.0
2009-11-17 06:52:00,4.07351,4.0797,4.07351,4.07969,4880000.0
2009-11-17 06:53:00,4.07703,4.07851,4.06761,4.07721,6380000.0
2009-11-17 06:54:00,4.08005,4.08015,4.0773,4.07739,7880000.0
2009-11-17 06:55:00,4.0792,4.0792,4.0736,4.07705,4510000.0
2009-11-17 06:56:00,4.07978,4.07978,4.07003,4.07938,5630000.0
2009-11-17 06:57:00,4.07565,4.08104,4.07062,4.07582,4880000.0
2009-11-17 06:58:00,4.07248,4.08272,4.07248,4.07924,6000000.0
2009-11-17 06:59:00,4.07983,4.08027,4.07319,4.0796,6380000.0
2009-11-17 07:00:00,4.07278,4.08344,4.07278,4.08009,4510000.0
2009-11-17 07:01:00,4.07724,4.07991,4.07098,4.07789,6760000.0
2009-11-17 07:02:00,4.07265,4.08,4.06638,4.08,6760000.0
2009-11-17 07:03:00,4.07413,4.07922,4.07413,4.07727,6000000.0
2009-11-17 07:04:00,4.07964,4.08155,4.07475,4.08085,7500000.0
2009-11-17 07:05:00,4.0796,4.07972,4.07783,4.0791,4510000.0
2009-11-17 07:06:00,4.07422,4.08046,4.07346,4.07908,4880000.0
2009-11-17 07:07:00,4.07905,4.07905,4.07147,4.07861,6380000.0
2009-11-17 07:08:00,4.081,4.081,4.07132,4.07132,5250000.0
2009-11-17 07:09:00,4.0739,4.07873,4.0732,4.07873,5630000.0
2009-11-17 07:10:00,4.07818,4.07891,4.07444,4.07891,4880000.0
2009-11-17 07:11:00,4.07376,4.07872,4.06934,4.07838,4880000.0
2009-11-17 07:12:00,4.07682,4.07998,4.06994,4.07922,4880000.0
2009-11-17 07:13:00,4.07589,4.07962,4.06781,4.07719,6380000.0
2009-11-17 07:14:00,4.07882,4.07882,4.07338,4.07669,5630000.0
2009-11-17 07:15:00,4.07726,4.0817,4.07078,4.07584,4880000.0
2009-11-17 07:16:00,4.06936,4.07951,4.06936,4.079,5630000.0
2009-11-17 07:17:00,4.07296,4.0793,4.07264,4.0764,5250000.0
2009-11-17 07:18:00,4.06786,4.07996,4.06786,4.07672,5250000.0
2009-11-17 07:19:00,4.07893,4.0798,4.07783,4.07917,4880000.0
2009-11-17 07:20:00,4.07559,4.08078,4.0706,4.07863,5630000.0
2009-11-17 07:21:00,4.07663,4.08008,4.06854,4.08005,7880000.0
2009-11-17 07:22:00,4.07894,4.08162,4.07345,4.07593,6380000.0
2009-11-17 07:23:00,4.07837,4.0802,4.06939,4.07969,5260000.0
2009-11-17 07:24:00,4.07614,4.08104,4.07488,4.07775,7890000.0
2009-11-17 07:25:00,4.06661,4.07918,4.06661,4.07918,4880000.0
2009-11-17 07:26:00,4.08004,4.08054,4.06841,4.07996,5630000.0
2009-11-17 07:27:00,4.07856,4.07856,4.07296,4.07752,5260000.0
2009-11-17 07:28:00,4.07835,4.08067,4.07563,4.07563,6380000.0
2009-11-17 07:29:00,4.07539,4.08004,4.07083,4.07624,6000000.0
2009-11-17 07:30:00,4.07386,4.08476,4.07386,4.07575,5250000.0
2009-11-17 07:31:00,4.07864,4.08009,4.07821,4.07897,5630000.0
2009-11-17 07:32:00,4.07793,4.08004,4.07274,4.07768,6380000.0
2009-11-17 07:33:00,4.07468,4.08186,4.06967,4.07896,7130000.0
2009-11-17 07:34:00,4.07897,4.07906,4.07235,4.07818,5630000.0
2009-11-17 07:35:00,4.07733,4.07945,4.07337,4.0794,7500000.0
2009-11-17 07:36:00,4.07492,4.07882,4.07212,4.07719,6760000.0
2009-11-17 07:37:00,4.07654,4.08097,4.07174,4.08081,5630000.0
2009-11-17 07:38:00,4.07887,4.07887,4.06851,4.06851,6760000.0
2009-11-17 07:39:00,4.07959,4.08179,4.07471,4.0798,6750000.0
2009-11-17 07:40:00,4.07874,4.07985,4.06911,4.07893,4880000.0
2009-11-17 07:41:00,4.07395,4.07865,4.07338,4.07499,7500000.0
2009-11-17 07:42:00,4.0732,4.08097,4.07064,4.07981,6770000.0
2009-11-17 07:43:00,4.07749,4.07994,4.07341,4.07401,5630000.0
2009-11-17 07:44:00,4.07254,4.08498,4.07254,4.07745,7510000.0
2009-11-17 07:45:00,4.07926,4.08026,4.07551,4.07928,4880000.0
2009-11-17 07:46:00,4.07957,4.07957,4.06782,4.06782,6380000.0
2009-11-17 07:47:00,4.07893,4.07917,4.07226,4.07917,7510000.0
2009-11-17 07:48:00,4.08147,4.08147,4.07074,4.07952,5260000.0
2009-11-17 07:49:00,4.07924,4.08097,4.07515,4.08097,6000000.0
2009-11-17 07:50:00,4.07745,4.08064,4.06937,4.08064,6390000.0
2009-11-17 07:51:00,4.07972,4.07972,4.06991,4.07606,8630000.0
2009-11-17 07:52:00,4.07962,4.0808,4.0768,4.0768,5640000.0
2009-11-17 07:53:00,4.07777,4.08141,4.07167,4.08095,7880000.0
2009-11-17 07:54:00,4.07987,4.08028,4.07109,4.08028,5250000.0
2009-11-17 07:55:00,4.0808,4.0808,4.07158,4.07906,6020000.0
2009-11-17 07:56:00,4.07568,4.08147,4.0721,4.07429,5630000.0
2009-11-17 07:57:00,4.07846,4.08047,4.07021,4.0788,4880000.0
2009-11-17 07:58:00,4.07089,4.08074,4.07089,4.07515,5630000.0
2009-11-17 07:59:00,4.08111,4.08111,4.07069,4.07873,6000000.0
2009-11-17 08:00:00,4.08118,4.08118,4.06956,4.07499,6380000.0
2009-11-17 08:01:00,4.08101,4.08101,4.06805,4.07982,6380000.0
2009-11-17 08:02:00,4.07803,4.0806,4.07554,4.08039,6000000.0
2009-11-17 08:03:00,4.0774,4.08075,4.0762,4.07924,6000000.0
2009-11-17 08:04:00,4.07744,4.08061,4.07379,4.08043,4140000.0
2009-11-17 08:05:00,4.07447,4.07892,4.07029,4.07636,4510000.0
2009-11-17 08:06:00,4.07986,4.07986,4.07042,4.07042,4880000.0
2009-11-17 08:07:00,4.07663,4.07923,4.07248,4.07248,4890000.0
2009-11-17 08:08:00,4.07697,4.08005,4.07565,4.08005,4880000.0
2009-11-17 08:09:00,4.07992,4.08049,4.07414,4.08049,5630000.0
2009-11-17 08:10:00,4.08074,4.08074,4.07062,4.07497,6000000.0
2009-11-17 08:11:00,4.07915,4.08371,4.07334,4.07992,6010000.0
2009-11-17 08:12:00,4.0759,4.08137,4.0759,4.07944,4880000.0
2009-11-17 08:13:00,4.08046,4.08046,4.07203,4.07286,6010000.0
2009-11-17 08:14:00,4.06817,4.08072,4.06817,4.0758,6020000.0
2009-11-17 08:15:00,4.08081,4.08083,4.07543,4.0757,6000000.0
2009-11-17 08:16:00,4.07843,4.08029,4.07043,4.07254,10890000.0
2009-11-17 08:17:00,4.07736,4.08043,4.07505,4.07791,7500000.0
2009-11-17 08:18:00,4.0709,4.07837,4.069,4.07829,6380000.0
2009-11-17 08:19:00,4.07933,4.0803,4.07082,4.0803,7880000.0
2009-11-17 08:20:00,4.07201,4.07927,4.06927,4.07773,8630000.0
2009-11-17 08:21:00,4.0783,4.08016,4.07087,4.07087,4880000.0
2009-11-17 08:22:00,4.0776,4.07976,4.07393,4.07837,4880000.0
2009-11-17 08:23:00,4.06914,4.08054,4.06914,4.07915,8250000.0
2009-11-17 08:24:00,4.07912,4.08272,4.07458,4.07633,4880000.0
2009-11-17 08:25:00,4.08198,4.08284,4.07828,4.07956,6000000.0
2009-11-17 08:26:00,4.08441,4.08491,4.07269,4.08491,7500000.0
2009-11-17 08:27:00,4.08276,4.08495,4.07886,4.08495,4140000.0
2009-11-17 08:28:00,4.08315,4.08551,4.07959,4.08551,7140000.0
2009-11-17 08:29:00,4.07979,4.08341,4.07505,4.07557,8630000.0
2009-11-17 08:30:00,4.08315,4.08465,4.07355,4.08465,6760000.0
2009-11-17 08:31:00,4.08033,4.08488,4.07806,4.08488,5630000.0
2009-11-17 08:32:00,4.07374,4.08498,4.07271,4.08498,4140000.0
2009-11-17 08:33:00,4.08464,4.08464,4.07537,4.08375,4880000.0
2009-11-17 08:34:00,4.07276,4.0841,4.07239,4.0841,9750000.0
2009-11-17 08:35:00,4.08287,4.08564,4.07638,4.07638,12010000.0
2009-11-17 08:36:00,4.07436,4.08433,4.07273,4.08072,7880000.0
2009-11-17 08:37:00,4.07572,4.08473,4.07478,4.07919,4890000.0
2009-11-17 08:38:00,4.08151,4.08749,4.07398,4.08237,9010000.0
2009-11-17 08:39:00,4.08371,4.0847,4.08121,4.08309,4510000.0
2009-11-17 08:40:00,4.07961,4.08488,4.07913,4.08436,4880000.0
2009-11-17 08:41:00,4.08267,4.0834,4.07202,4.0834,5260000.0
2009-11-17 08:42:00,4.08441,4.0861,4.07473,4.0796,8250000.0
2009-11-17 08:43:00,4.08253,4.08543,4.07317,4.07989,9380000.0
2009-11-17 08:44:00,4.08032,4.08198,4.07573,4.08198,6760000.0
2009-11-17 08:45:00,4.07914,4.08222,4.07262,4.07262,7500000.0
2009-11-17 08:46:00,4.08025,4.08408,4.07759,4.07759,5250000.0
2009-11-17 08:47:00,4.08393,4.08446,4.07412,4.08446,7500000.0
2009-11-17 08:48:00,4.08179,4.08419,4.07624,4.07624,5250000.0
2009-11-17 08:49:00,4.08365,4.08434,4.07855,4.08434,6020000.0
2009-11-17 08:50:00,4.07408,4.08343,4.07408,4.07862,5630000.0
2009-11-17 08:51:00,4.0722,4.08361,4.0722,4.08338,5250000.0
2009-11-17 08:52:00,4.08189,4.08507,4.07237,4.08344,6380000.0
2009-11-17 08:53:00,4.08413,4.08548,4.07634,4.08548,7510000.0
2009-11-17 08:54:00,4.08389,4.0865,4.07532,4.08491,8260000.0
2009-11-17 08:55:00,4.08012,4.08782,4.07618,4.08782,11260000.0
2009-11-17 08:56:00,4.07561,4.08572,4.07399,4.08512,7500000.0
2009-11-17 08:57:00,4.0873,4.0879,4.07573,4.0874,11260000.0
2009-11-17 08:58:00,4.08401,4.0881,4.0795,4.08482,4880000.0
2009-11-17 08:59:00,4.08236,4.0884,4.07907,4.0884,5260000.0
2009-11-17 09:00:00,4.08465,4.08896,4.07789,4.0833,6760000.0
2009-11-17 09:01:00,4.08715,4.08995,4.0789,4.08423,7880000.0
2009-11-17 09:02:00,4.08324,4.08922,4.07707,4.08821,7500000.0
2009-11-17 09:03:00,4.08434,4.08783,4.07886,4.08574,7510000.0
2009-11-17 09:04:00,4.08331,4.08579,4.07329,4.08336,10130000.0
2009-11-17 09:05:00,4.08684,4.08684,4.07459,4.0848,7880000.0
2009-11-17 09:06:00,4.08752,4.08752,4.07613,4.08659,8260000.0
2009-11-17 09:07:00,4.08481,4.08806,4.08339,4.08394,6020000.0
2009-11-17 09:08:00,4.08382,4.08678,4.08016,4.08676,6010000.0
2009-11-17 09:09:00,4.08297,4.08809,4.08297,4.08684,7510000.0
2009-11-17 09:10:00,4.08513,4.08657,4.07869,4.08301,7500000.0
2009-11-17 09:11:00,4.08488,4.08488,4.07923,4.08274,4140000.0
2009-11-17 09:12:00,4.0855,4.08595,4.07899,4.08476,8250000.0
2009-11-17 09:13:00,4.08616,4.0868,4.07644,4.08146,6010000.0
2009-11-17 09:14:00,4.08486,4.08626,4.07834,4.08065,6750000.0
2009-11-17 09:15:00,4.08542,4.08727,4.08072,4.08727,6010000.0
2009-11-17 09:16:00,4.08315,4.0868,4.08035,4.08564,7880000.0
2009-11-17 09:17:00,4.08567,4.08637,4.07694,4.08012,8630000.0
2009-11-17 09:18:00,4.07932,4.08287,4.07586,4.07586,6380000.0
2009-11-17 09:19:00,4.0809,4.08313,4.07506,4.08313,9380000.0
2009-11-17 09:20:00,4.08054,4.08281,4.06971,4.0797,7890000.0
2009-11-17 09:21:00,4.07613,4.08085,4.07507,4.08053,8630000.0
2009-11-17 09:22:00,4.07929,4.08064,4.07437,4.0805,6380000.0
2009-11-17 09:23:00,4.07826,4.08109,4.07379,4.07918,7890000.0
2009-11-17 09:24:00,4.07711,4.0826,4.07471,4.07471,12760000.0
2009-11-17 09:25:00,4.0798,4.08155,4.07301,4.08155,6380000.0
2009-11-17 09:26:00,4.08012,4.08088,4.06915,4.07577,10130000.0
2009-11-17 09:27:00,4.08091,4.08445,4.07788,4.07856,10130000.0
2009-11-17 09:28:00,4.08125,4.08155,4.07022,4.07699,7890000.0
2009-11-17 09:29:00,4.07327,4.08298,4.07327,4.07564,8260000.0
2009-11-17 09:30:00,4.07948,4.08238,4.07109,4.07948,4880000.0
2009-11-17 09:31:00,4.08025,4.08462,4.07783,4.08462,7500000.0
2009-11-17 09:32:00,4.0796,4.08541,4.07582,4.08394,8630000.0
2009-11-17 09:33:00,4.07988,4.08348,4.07201,4.08327,5630000.0
2009-11-17 09:34:00,4.08288,4.08463,4.07992,4.08388,6010000.0
2009-11-17 09:35:00,4.08173,4.08724,4.07722,4.0856,9380000.0
2009-11-17 09:36:00,4.08026,4.0874,4.0765,4.0765,9020000.0
2009-11-17 09:37:00,4.08379,4.08469,4.07675,4.08283,6380000.0
2009-11-17 09:38:00,4.08531,4.08622,4.07727,4.07727,6380000.0
2009-11-17 09:39:00,4.08667,4.08667,4.07898,4.07898,4890000.0
2009-11-17 09:40:00,4.08642,4.08642,4.07781,4.07781,4510000.0
2009-11-17 09:41:00,4.08036,4.08813,4.07625,4.08545,7500000.0
2009-11-17 09:42:00,4.08829,4.08924,4.08087,4.08924,6010000.0
2009-11-17 09:43:00,4.07822,4.08858,4.07822,4.0873,8250000.0
2009-11-17 09:44:00,4.08306,4.0871,4.07767,4.0867,9010000.0
2009-11-17 09:45:00,4.08659,4.08853,4.07879,4.07879,7130000.0
2009-11-17 09:46:00,4.07557,4.08609,4.07557,4.07924,5260000.0
2009-11-17 09:47:00,4.07813,4.08343,4.07401,4.08075,4510000.0
2009-11-17 09:48:00,4.07723,4.08199,4.07127,4.08199,5250000.0
2009-11-17 09:49:00,4.08333,4.08583,4.08012,4.08147,11270000.0
2009-11-17 09:50:00,4.08116,4.08355,4.0721,4.08332,5630000.0
2009-11-17 09:51:00,4.0787,4.08212,4.07661,4.08086,8630000.0
2009-11-17 09:52:00,4.08205,4.08205,4.07483,4.07767,4880000.0
2009-11-17 09:53:00,4.08088,4.08088,4.07097,4.07544,7140000.0
2009-11-17 09:54:00,4.08159,4.08159,4.07239,4.07905,7520000.0
2009-11-17 09:55:00,4.08081,4.08314,4.07991,4.08314,6000000.0
2009-11-17 09:56:00,4.08129,4.0832,4.0714,4.08252,4880000.0
2009-11-17 09:57:00,4.08423,4.08423,4.07766,4.07945,7880000.0
2009-11-17 09:58:00,4.07958,4.08367,4.07892,4.08214,7880000.0
2009-11-17 09:59:00,4.08227,4.08582,4.07685,4.07743,8250000.0
2009-11-17 10:00:00,4.08185,4.084,4.07933,4.08398,10880000.0
2009-11-17 10:01:00,4.08396,4.08396,4.07527,4.08205,9000000.0
2009-11-17 10:02:00,4.08239,4.08345,4.07635,4.08328,7130000.0
2009-11-17 10:03:00,4.08235,4.08394,4.07772,4.08394,5260000.0
2009-11-17 10:04:00,4.08284,4.08472,4.07642,4.08472,12380000.0
2009-11-17 10:05:00,4.07709,4.0846,4.07709,4.07932,6380000.0
2009-11-17 10:06:00,4.0832,4.08477,4.07455,4.07959,8640000.0
2009-11-17 10:07:00,4.07949,4.08448,4.06992,4.08448,5630000.0
2009-11-17 10:08:00,4.07405,4.08438,4.07405,4.08075,10510000.0
2009-11-17 10:09:00,4.08353,4.08353,4.07253,4.07924,6750000.0
2009-11-17 10:10:00,4.07335,4.08389,4.07335,4.08255,7510000.0
2009-11-17 10:11:00,4.08369,4.08547,4.07724,4.08547,7500000.0
2009-11-17 10:12:00,4.08001,4.08532,4.07886,4.08372,7880000.0
2009-11-17 10:13:00,4.08554,4.08749,4.07759,4.08014,9010000.0
2009-11-17 10:14:00,4.08727,4.08916,4.08065,4.08916,9760000.0
2009-11-17 10:15:00,4.09004,4.09164,4.08344,4.08642,7880000.0
2009-11-17 10:16:00,4.07928,4.08844,4.07928,4.08844,6750000.0
2009-11-17 10:17:00,4.08892,4.09086,4.08151,4.08151,7130000.0
2009-11-17 10:18:00,4.08729,4.08956,4.08266,4.0886,5630000.0
2009-11-17 10:19:00,4.08957,4.08957,4.0807,4.08927,7130000.0
2009-11-17 10:20:00,4.08634,4.0903,4.08393,4.0846,7890000.0
2009-11-17 10:21:00,4.08739,4.08799,4.07718,4.08256,4880000.0
2009-11-17 10:22:00,4.08833,4.08925,4.08537,4.08909,6000000.0
2009-11-17 10:23:00,4.08475,4.08887,4.08475,4.0874,7130000.0
2009-11-17 10:24:00,4.08914,4.08995,4.08364,4.08706,7140000.0
2009-11-17 10:25:00,4.08228,4.08924,4.07576,4.08644,16520000.0
2009-11-17 10:26:00,4.08764,4.08837,4.07705,4.08277,12750000.0
2009-11-17 10:27:00,4.08686,4.08774,4.0844,4.0844,4880000.0
2009-11-17 10:28:00,4.0875,4.08783,4.0798,4.0798,14260000.0
2009-11-17 10:29:00,4.0862,4.08733,4.07447,4.08506,11640000.0
2009-11-17 10:30:00,4.08449,4.08718,4.07426,4.07732,5260000.0
2009-11-17 10:31:00,4.08525,4.08525,4.07427,4.07427,7880000.0
2009-11-17 10:32:00,4.08342,4.08618,4.07806,4.08547,12390000.0
2009-11-17 10:33:00,4.08562,4.08679,4.07924,4.08129,11260000.0
2009-11-17 10:34:00,4.08737,4.08737,4.07817,4.08639,6010000.0
2009-11-17 10:35:00,4.08626,4.08931,4.08088,4.08088,5260000.0
2009-11-17 10:36:00,4.08725,4.08953,4.08251,4.08953,7880000.0
2009-11-17 10:37:00,4.08906,4.09493,4.082,4.08471,14630000.0
2009-11-17 10:38:00,4.07611,4.0894,4.07611,4.07843,6380000.0
2009-11-17 10:39:00,4.0848,4.09005,4.0825,4.0825,5270000.0
2009-11-17 10:40:00,4.08459,4.09251,4.07851,4.09251,6760000.0
2009-11-17 10:41:00,4.09176,4.09176,4.0789,4.08836,6760000.0
2009-11-17 10:42:00,4.09195,4.0921,4.08479,4.08525,8630000.0
2009-11-17 10:43:00,4.08735,4.09176,4.08507,4.08696,7500000.0
2009-11-17 10:44:00,4.08185,4.09138,4.08074,4.08723,11630000.0
2009-11-17 10:45:00,4.09062,4.09382,4.08749,4.08749,7130000.0
2009-11-17 10:46:00,4.09187,4.09357,4.08205,4.08205,6010000.0
2009-11-17 10:47:00,4.09252,4.09561,4.0841,4.0918,12000000.0
2009-11-17 10:48:00,4.09232,4.09707,4.08742,4.09223,18020000.0
2009-11-17 10:49:00,4.09074,4.09692,4.08592,4.09584,12400000.0
2009-11-17 10:50:00,4.09807,4.09849,4.08803,4.09612,8260000.0
2009-11-17 10:51:00,4.09235,4.09559,4.08788,4.09267,5630000.0
2009-11-17 10:52:00,4.09774,4.09857,4.09184,4.09717,16510000.0
2009-11-17 10:53:00,4.09414,4.09729,4.08767,4.09615,4140000.0
2009-11-17 10:54:00,4.09094,4.09614,4.08589,4.09493,6380000.0
2009-11-17 10:55:00,4.0906,4.09512,4.08432,4.09103,12010000.0
2009-11-17 10:56:00,4.09527,4.09649,4.09025,4.09649,5270000.0
2009-11-17 10:57:00,4.09068,4.09563,4.08531,4.09227,5630000.0
2009-11-17 10:58:00,4.09426,4.09703,4.09023,4.09703,6760000.0
2009-11-17 10:59:00,4.0962,4.09852,4.08513,4.09852,13140000.0
2009-11-17 11:00:00,4.09875,4.10076,4.08807,4.09878,4890000.0
2009-11-17 11:01:00,4.10027,4.10143,4.09565,4.09956,5630000.0
2009-11-17 11:02:00,4.09436,4.1,4.09436,4.0964,7500000.0
2009-11-17 11:03:00,4.09784,4.09981,4.08962,4.09981,5250000.0
2009-11-17 11:04:00,4.0981,4.09938,4.09441,4.0972,4880000.0
2009-11-17 11:05:00,4.09836,4.09992,4.09421,4.09696,8260000.0
2009-11-17 11:06:00,4.09526,4.10019,4.09212,4.09817,6380000.0
2009-11-17 11:07:00,4.09909,4.09909,4.08598,4.09877,7500000.0
2009-11-17 11:08:00,4.10092,4.10092,4.09519,4.09954,5630000.0
2009-11-17 11:09:00,4.10026,4.10152,4.09251,4.10152,10880000.0
2009-11-17 11:10:00,4.10209,4.10209,4.09361,4.10131,10890000.0
2009-11-17 11:11:00,4.09459,4.10093,4.09228,4.10017,7130000.0
2009-11-17 11:12:00,4.09789,4.10097,4.08874,4.10097,7880000.0
2009-11-17 11:13:00,4.09452,4.09827,4.08956,4.09749,4890000.0
2009-11-17 11:14:00,4.09105,4.09969,4.09105,4.09969,7130000.0
2009-11-17 11:15:00,4.1017,4.1017,4.08871,4.10059,5650000.0
2009-11-17 11:16:00,4.09994,4.1011,4.09486,4.09686,4880000.0
2009-11-17 11:17:00,4.10127,4.10134,4.09668,4.10083,7890000.0
2009-11-17 11:18:00,4.09472,4.1004,4.0892,4.1004,6760000.0
2009-11-17 11:19:00,4.09478,4.10096,4.09104,4.09696,12000000.0
2009-11-17 11:20:00,4.09771,4.10044,4.09451,4.09532,6390000.0
2009-11-17 11:21:00,4.0957,4.10009,4.09076,4.09076,6010000.0
2009-11-17 11:22:00,4.10025,4.10025,4.09458,4.09921,9380000.0
2009-11-17 11:23:00,4.096,4.10018,4.096,4.10018,5250000.0
2009-11-17 11:24:00,4.10083,4.10083,4.09332,4.09545,5250000.0
2009-11-17 11:25:00,4.09841,4.1027,4.09228,4.10191,5270000.0
2009-11-17 11:26:00,4.09968,4.1011,4.08857,4.09348,7130000.0
2009-11-17 11:27:00,4.099,4.10013,4.09855,4.09977,6400000.0
2009-11-17 11:28:00,4.0987,4.09916,4.09288,4.09916,5630000.0
2009-11-17 11:29:00,4.0991,4.09937,4.09185,4.09185,5250000.0
2009-11-17 11:30:00,4.10027,4.10027,4.09207,4.09532,12400000.0
2009-11-17 11:31:00,4.10112,4.10126,4.09151,4.09799,7500000.0
2009-11-17 11:32:00,4.10008,4.10018,4.09614,4.09614,6380000.0
2009-11-17 11:33:00,4.08948,4.09986,4.08727,4.09939,8270000.0
2009-11-17 11:34:00,4.09942,4.09942,4.08836,4.098,5260000.0
2009-11-17 11:35:00,4.09427,4.09873,4.09427,4.09738,6750000.0
2009-11-17 11:36:00,4.09832,4.09915,4.0899,4.09746,12010000.0
2009-11-17 11:37:00,4.09882,4.09882,4.08962,4.09269,11260000.0
2009-11-17 11:38:00,4.09513,4.09711,4.09084,4.09084,6770000.0
2009-11-17 11:39:00,4.08778,4.09689,4.08778,4.09435,5250000.0
2009-11-17 11:40:00,4.09795,4.09829,4.09465,4.09475,8250000.0
2009-11-17 11:41:00,4.09238,4.0968,4.08562,4.09478,4880000.0
2009-11-17 11:42:00,4.09255,4.0957,4.08983,4.0957,4880000.0
2009-11-17 11:43:00,4.09541,4.09649,4.08533,4.09633,11260000.0
2009-11-17 11:44:00,4.09615,4.09615,4.08525,4.09297,13150000.0
2009-11-17 11:45:00,4.08841,4.09311,4.08254,4.08254,5270000.0
2009-11-17 11:46:00,4.08228,4.09267,4.08176,4.09267,6770000.0
2009-11-17 11:47:00,4.09116,4.09122,4.0817,4.09061,4880000.0
2009-11-17 11:48:00,4.08279,4.09359,4.08279,4.09359,6750000.0
2009-11-17 11:49:00,4.0928,4.09466,4.08177,4.08391,5260000.0
2009-11-17 11:50:00,4.09267,4.09356,4.08743,4.09356,6380000.0
2009-11-17 11:51:00,4.09198,4.09432,4.08854,4.09021,8630000.0
2009-11-17 11:52:00,4.09035,4.09055,4.08649,4.09049,5260000.0
2009-11-17 11:53:00,4.08959,4.08959,4.0806,4.08483,6750000.0
2009-11-17 11:54:00,4.09315,4.09315,4.08691,4.09011,5250000.0
2009-11-17 11:55:00,4.0894,4.09097,4.08205,4.09097,5630000.0
2009-11-17 11:56:00,4.09172,4.09336,4.0871,4.09207,9760000.0
2009-11-17 11:57:00,4.09026,4.09219,4.08401,4.09061,4880000.0
2009-11-17 11:58:00,4.09146,4.09262,4.09003,4.09025,5630000.0
2009-11-17 11:59:00,4.08779,4.09235,4.08614,4.09016,5260000.0
2009-11-17 12:00:00,4.08927,4.09366,4.08249,4.08679,9380000.0
2009-11-17 12:01:00,4.08953,4.09253,4.08251,4.09253,9380000.0
2009-11-17 12:02:00,4.09145,4.09362,4.08418,4.09309,17270000.0
2009-11-17 12:03:00,4.08568,4.09256,4.08214,4.09256,7510000.0
2009-11-17 12:04:00,4.09059,4.09197,4.08341,4.08964,5640000.0
2009-11-17 12:05:00,4.09346,4.09405,4.0843,4.08947,6750000.0
2009-11-17 12:06:00,4.09279,4.09511,4.08612,4.08706,11260000.0
2009-11-17 12:07:00,4.09213,4.09213,4.08573,4.092,7500000.0
2009-11-17 12:08:00,4.09253,4.09349,4.0841,4.08944,4880000.0
2009-11-17 12:09:00,4.09316,4.09413,4.08893,4.08893,7510000.0
2009-11-17 12:10:00,4.09479,4.09479,4.08782,4.09249,6380000.0
2009-11-17 12:11:00,4.09205,4.09499,4.0859,4.09499,6380000.0
2009-11-17 12:12:00,4.09014,4.09604,4.08829,4.08829,7130000.0
2009-11-17 12:13:00,4.09038,4.09474,4.08438,4.09287,7510000.0
2009-11-17 12:14:00,4.09554,4.09839,4.08368,4.09328,16890000.0
2009-11-17 12:15:00,4.09103,4.09747,4.09007,4.09605,16530000.0
2009-11-17 12:16:00,4.09274,4.09787,4.08987,4.09503,7500000.0
2009-11-17 12:17:00,4.09213,4.09794,4.08686,4.09203,6380000.0
2009-11-17 12:18:00,4.09352,4.09949,4.09028,4.09776,9750000.0
2009-11-17 12:19:00,4.09826,4.09857,4.0868,4.09817,7510000.0
2009-11-17 12:20:00,4.09927,4.10018,4.09283,4.09758,12400000.0
2009-11-17 12:21:00,4.09599,4.10185,4.09428,4.09929,5250000.0
2009-11-17 12:22:00,4.10059,4.10141,4.09457,4.09854,6380000.0
2009-11-17 12:23:00,4.09775,4.10321,4.09293,4.10076,6380000.0
2009-11-17 12:24:00,4.10073,4.10073,4.09617,4.09617,5250000.0
2009-11-17 12:25:00,4.10033,4.10033,4.09228,4.09462,5630000.0
2009-11-17 12:26:00,4.09496,4.09875,4.09128,4.09755,6010000.0
2009-11-17 12:27:00,4.09591,4.0983,4.09148,4.09347,9750000.0
2009-11-17 12:28:00,4.08548,4.09303,4.08548,4.0928,7880000.0
2009-11-17 12:29:00,4.09317,4.09347,4.08216,4.09208,7880000.0
2009-11-17 12:30:00,4.09414,4.09519,4.08253,4.08914,10510000.0
2009-11-17 12:31:00,4.09521,4.09698,4.08569,4.09631,6000000.0
2009-11-17 12:32:00,4.09164,4.09747,4.08511,4.09281,4880000.0
2009-11-17 12:33:00,4.0973,4.09748,4.09459,4.09677,7500000.0
2009-11-17 12:34:00,4.0962,4.09826,4.09281,4.09281,5270000.0
2009-11-17 12:35:00,4.08824,4.09805,4.08824,4.09478,5640000.0
2009-11-17 12:36:00,4.09085,4.09616,4.08763,4.09616,5260000.0
2009-11-17 12:37:00,4.08658,4.09633,4.08658,4.08674,6770000.0
2009-11-17 12:38:00,4.09184,4.09738,4.08661,4.08661,6380000.0
2009-11-17 12:39:00,4.09708,4.09708,4.08447,4.08643,6750000.0
2009-11-17 12:40:00,4.0958,4.09681,4.08999,4.09681,6000000.0
2009-11-17 12:41:00,4.08734,4.09796,4.08734,4.09451,7500000.0
2009-11-17 12:42:00,4.09924,4.10127,4.09078,4.09899,5260000.0
2009-11-17 12:43:00,4.0988,4.0997,4.09395,4.09879,7880000.0
2009-11-17 12:44:00,4.1002,4.1002,4.09238,4.09295,6380000.0
2009-11-17 12:45:00,4.09996,4.10438,4.09254,4.10181,14630000.0
2009-11-17 12:46:00,4.09638,4.10039,4.09131,4.10039,5250000.0
2009-11-17 12:47:00,4.10168,4.10168,4.09436,4.10067,9390000.0
2009-11-17 12:48:00,4.0977,4.10223,4.0895,4.10039,16880000.0
2009-11-17 12:49:00,4.09463,4.10028,4.08804,4.09267,6380000.0
2009-11-17 12:50:00,4.09991,4.10109,4.09457,4.10109,6010000.0
2009-11-17 12:51:00,4.10056,4.1036,4.09294,4.1036,6380000.0
2009-11-17 12:52:00,4.10176,4.10358,4.09577,4.09762,10140000.0
2009-11-17 12:53:00,4.09615,4.10014,4.09474,4.09864,5260000.0
2009-11-17 12:54:00,4.10233,4.10263,4.0902,4.10263,14630000.0
2009-11-17 12:55:00,4.10065,4.1018,4.08904,4.09095,8640000.0
2009-11-17 12:56:00,4.1004,4.10254,4.09108,4.09705,5260000.0
2009-11-17 12:57:00,4.09162,4.10165,4.09162,4.09765,6000000.0
2009-11-17 12:58:00,4.0975,4.10088,4.09324,4.09799,4510000.0
2009-11-17 12:59:00,4.0944,4.10288,4.0944,4.0963,7890000.0
2009-11-17 13:00:00,4.10237,4.10237,4.09148,4.09148,6760000.0
2009-11-17 13:01:00,4.09863,4.10153,4.09761,4.09976,6010000.0
2009-11-17 13:02:00,4.09435,4.10062,4.09213,4.09772,6760000.0
2009-11-17 13:03:00,4.09738,4.09738,4.08695,4.09631,8250000.0
2009-11-17 13:04:00,4.09629,4.09757,4.08896,4.09757,5260000.0
2009-11-17 13:05:00,4.08938,4.09562,4.08756,4.09562,6010000.0
2009-11-17 13:06:00,4.093,4.09513,4.08354,4.09513,5630000.0
2009-11-17 13:07:00,4.09765,4.09788,4.08905,4.09598,4510000.0
2009-11-17 13:08:00,4.0983,4.09837,4.08837,4.09796,13510000.0
2009-11-17 13:09:00,4.09733,4.09733,4.08732,4.0933,7880000.0
2009-11-17 13:10:00,4.09844,4.09906,4.09285,4.09906,6010000.0
2009-11-17 13:11:00,4.09757,4.09757,4.08606,4.08609,4880000.0
2009-11-17 13:12:00,4.09575,4.09696,4.08982,4.09696,6380000.0
2009-11-17 13:13:00,4.09862,4.09862,4.09469,4.09767,5250000.0
2009-11-17 13:14:00,4.09651,4.1004,4.0874,4.09791,15400000.0
2009-11-17 13:15:00,4.10044,4.10044,4.0886,4.08965,6750000.0
2009-11-17 13:16:00,4.09094,4.10117,4.08881,4.10117,7130000.0
2009-11-17 13:17:00,4.1001,4.10027,4.09439,4.09997,5250000.0
2009-11-17 13:18:00,4.08998,4.10031,4.08998,4.09664,4880000.0
2009-11-17 13:19:00,4.10028,4.10028,4.09367,4.0997,4880000.0
2009-11-17 13:20:00,4.10006,4.10012,4.09743,4.09743,4510000.0
2009-11-17 13:21:00,4.09946,4.09984,4.08899,4.09984,6750000.0
2009-11-17 13:22:00,4.09842,4.0996,4.0934,4.0993,5260000.0
2009-11-17 13:23:00,4.09697,4.09879,4.09056,4.09879,6760000.0
2009-11-17 13:24:00,4.09667,4.10021,4.09047,4.09483,6750000.0
2009-11-17 13:25:00,4.09868,4.0996,4.09375,4.0976,5630000.0
2009-11-17 13:26:00,4.09598,4.09651,4.08875,4.08875,6760000.0
2009-11-17 13:27:00,4.0948,4.09704,4.09175,4.09613,4880000.0
2009-11-17 13:28:00,4.09105,4.09729,4.09035,4.09153,6380000.0
2009-11-17 13:29:00,4.09644,4.09691,4.08794,4.09443,13520000.0
2009-11-17 13:30:00,4.09601,4.09766,4.09336,4.09675,6390000.0
2009-11-17 13:31:00,4.09705,4.09803,4.09053,4.09053,4880000.0
2009-11-17 13:32:00,4.09693,4.09758,4.09088,4.09508,8640000.0
2009-11-17 13:33:00,4.09828,4.09828,4.08905,4.09525,8640000.0
2009-11-17 13:34:00,4.09911,4.09911,4.09228,4.09497,5250000.0
2009-11-17 13:35:00,4.09651,4.09651,4.09111,4.09516,5630000.0
2009-11-17 13:36:00,4.09723,4.09873,4.08715,4.09427,6000000.0
2009-11-17 13:37:00,4.09633,4.09774,4.09418,4.0954,4880000.0
2009-11-17 13:38:00,4.09385,4.09578,4.09303,4.09578,6010000.0
2009-11-17 13:39:00,4.09277,4.09672,4.09085,4.094,7880000.0
2009-11-17 13:40:00,4.09679,4.09679,4.09219,4.09365,6010000.0
2009-11-17 13:41:00,4.09486,4.09626,4.09327,4.09605,7140000.0
2009-11-17 13:42:00,4.09589,4.09698,4.0915,4.0915,7130000.0
2009-11-17 13:43:00,4.09404,4.09705,4.09324,4.0965,6010000.0
2009-11-17 13:44:00,4.09079,4.09693,4.08701,4.09661,9380000.0
2009-11-17 13:45:00,4.09346,4.09863,4.0877,4.09306,9760000.0
2009-11-17 13:46:00,4.09803,4.09843,4.08774,4.09484,7880000.0
2009-11-17 13:47:00,4.09685,4.09881,4.08633,4.08852,12750000.0
2009-11-17 13:48:00,4.0964,4.09858,4.08998,4.097,13130000.0
2009-11-17 13:49:00,4.09837,4.09865,4.09361,4.0962,5260000.0
2009-11-17 13:50:00,4.09832,4.10141,4.09446,4.097,6760000.0
2009-11-17 13:51:00,4.09346,4.09816,4.08953,4.09739,7130000.0
2009-11-17 13:52:00,4.09241,4.09901,4.09241,4.09717,6000000.0
2009-11-17 13:53:00,4.09721,4.0981,4.08376,4.09571,7510000.0
2009-11-17 13:54:00,4.0938,4.09885,4.08836,4.0931,10510000.0
2009-11-17 13:55:00,4.08821,4.09971,4.08821,4.09596,8640000.0
2009-11-17 13:56:00,4.09315,4.09904,4.09119,4.09569,5630000.0
2009-11-17 13:57:00,4.09898,4.09898,4.09167,4.09167,6000000.0
2009-11-17 13:58:00,4.0985,4.10277,4.09372,4.09776,7880000.0
2009-11-17 13:59:00,4.09862,4.10106,4.09038,4.09581,8640000.0
2009-11-17 14:00:00,4.09469,4.09911,4.08748,4.09796,7130000.0
2009-11-17 14:01:00,4.09463,4.09883,4.08684,4.09847,7130000.0
2009-11-17 14:02:00,4.0952,4.09985,4.09354,4.0974,7880000.0
2009-11-17 14:03:00,4.09058,4.10074,4.09058,4.10074,5630000.0
2009-11-17 14:04:00,4.09974,4.10083,4.09314,4.09524,4880000.0
2009-11-17 14:05:00,4.09857,4.10348,4.0949,4.10013,14260000.0
2009-11-17 14:06:00,4.09755,4.10057,4.09153,4.09724,6380000.0
2009-11-17 14:07:00,4.1012,4.10267,4.09363,4.09363,9380000.0
2009-11-17 14:08:00,4.1006,4.1007,4.09718,4.09904,6010000.0
2009-11-17 14:09:00,4.10027,4.10308,4.09502,4.10225,11250000.0
2009-11-17 14:10:00,4.10078,4.10308,4.09914,4.09914,5640000.0
2009-11-17 14:11:00,4.10397,4.10397,4.10084,4.10084,4880000.0
2009-11-17 14:12:00,4.10286,4.1031,4.09093,4.10235,7510000.0
2009-11-17 14:13:00,4.10106,4.10305,4.09666,4.10305,7880000.0
2009-11-17 14:14:00,4.10128,4.10237,4.09673,4.10017,13900000.0
2009-11-17 14:15:00,4.10334,4.10344,4.09674,4.09674,5630000.0
2009-11-17 14:16:00,4.0942,4.10299,4.0942,4.10282,6380000.0
2009-11-17 14:17:00,4.10377,4.10377,4.09693,4.09788,4510000.0
2009-11-17 14:18:00,4.09939,4.10715,4.09704,4.09704,6380000.0
2009-11-17 14:19:00,4.09598,4.10543,4.09598,4.10047,7500000.0
2009-11-17 14:20:00,4.10057,4.10798,4.09698,4.10406,7500000.0
2009-11-17 14:21:00,4.10693,4.10693,4.09424,4.10259,5250000.0
2009-11-17 14:22:00,4.1018,4.10634,4.1004,4.10634,5630000.0
2009-11-17 14:23:00,4.10763,4.10874,4.09943,4.10239,6380000.0
2009-11-17 14:24:00,4.10687,4.10687,4.09594,4.10186,5640000.0
2009-11-17 14:25:00,4.10399,4.10498,4.09596,4.10482,12760000.0
2009-11-17 14:26:00,4.10306,4.10496,4.10052,4.10418,8250000.0
2009-11-17 14:27:00,4.09938,4.10333,4.09514,4.10311,10510000.0
2009-11-17 14:28:00,4.09963,4.10353,4.09612,4.10148,8250000.0
2009-11-17 14:29:00,4.10409,4.10528,4.09896,4.10462,6010000.0
2009-11-17 14:30:00,4.10257,4.10257,4.09389,4.09513,5250000.0
2009-11-17 14:31:00,4.10173,4.10329,4.09774,4.10171,7500000.0
2009-11-17 14:32:00,4.09952,4.1038,4.09565,4.10063,5630000.0
2009-11-17 14:33:00,4.10242,4.10409,4.09364,4.10246,7130000.0
2009-11-17 14:34:00,4.10212,4.10212,4.08985,4.10143,10890000.0
2009-11-17 14:35:00,4.10266,4.10299,4.09532,4.09826,5250000.0
2009-11-17 14:36:00,4.10011,4.1017,4.09735,4.09865,6750000.0
2009-11-17 14:37:00,4.09245,4.10208,4.09245,4.09949,7130000.0
2009-11-17 14:38:00,4.09316,4.1001,4.08881,4.09822,7140000.0
2009-11-17 14:39:00,4.09761,4.0982,4.09241,4.09241,6380000.0
2009-11-17 14:40:00,4.09349,4.09863,4.09349,4.0976,5260000.0
2009-11-17 14:41:00,4.09888,4.09888,4.08671,4.09442,8250000.0
2009-11-17 14:42:00,4.08738,4.09809,4.08476,4.09378,10880000.0
2009-11-17 14:43:00,4.09838,4.09838,4.0919,4.09226,6380000.0
2009-11-17 14:44:00,4.10124,4.1051,4.09009,4.09427,58550000.0
2009-11-17 14:45:00,4.09498,4.09772,4.0929,4.09682,5630000.0
2009-11-17 14:46:00,4.09082,4.09749,4.08845,4.09463,4890000.0
2009-11-17 14:47:00,4.09575,4.09686,4.08801,4.0964,9390000.0
2009-11-17 14:48:00,4.09417,4.09548,4.09044,4.09044,4880000.0
2009-11-17 14:49:00,4.09612,4.09612,4.0841,4.09493,8260000.0
2009-11-17 14:50:00,4.0962,4.09652,4.09271,4.09502,6380000.0
2009-11-17 14:51:00,4.09743,4.09912,4.0913,4.09897,15760000.0
2009-11-17 14:52:00,4.09599,4.0972,4.09058,4.09685,7140000.0
2009-11-17 14:53:00,4.09169,4.09608,4.08686,4.09156,9760000.0
2009-11-17 14:54:00,4.09077,4.0961,4.08347,4.09413,8260000.0
2009-11-17 14:55:00,4.09461,4.09461,4.08263,4.09156,5250000.0
2009-11-17 14:56:00,4.09145,4.09346,4.08888,4.09324,6000000.0
2009-11-17 14:57:00,4.08368,4.09286,4.08203,4.09286,14630000.0
2009-11-17 14:58:00,4.09504,4.09603,4.09025,4.09025,6010000.0
2009-11-17 14:59:00,4.09331,4.09393,4.08483,4.09181,11260000.0
2009-11-17 15:00:00,4.08806,4.09457,4.08533,4.09153,7140000.0
2009-11-17 15:01:00,4.08933,4.09465,4.08898,4.08898,7510000.0
2009-11-17 15:02:00,4.08624,4.0929,4.08569,4.09029,6000000.0
2009-11-17 15:03:00,4.09117,4.09223,4.08372,4.09223,6380000.0
2009-11-17 15:04:00,4.09049,4.09381,4.08726,4.09355,5260000.0
2009-11-17 15:05:00,4.09463,4.09463,4.08227,4.09296,5250000.0
2009-11-17 15:06:00,4.08849,4.0951,4.08611,4.09427,5270000.0
2009-11-17 15:07:00,4.094,4.094,4.08134,4.09231,6750000.0
2009-11-17 15:08:00,4.09445,4.09445,4.08817,4.08817,4880000.0
2009-11-17 15:09:00,4.09406,4.09513,4.08681,4.09295,7130000.0
2009-11-17 15:10:00,4.09149,4.09407,4.08805,4.0895,6750000.0
2009-11-17 15:11:00,4.09252,4.0928,4.08738,4.0898,5250000.0
2009-11-17 15:12:00,4.09278,4.09507,4.08902,4.09389,9010000.0
2009-11-17 15:13:00,4.08611,4.09636,4.08611,4.09636,5640000.0
2009-11-17 15:14:00,4.09728,4.09728,4.08831,4.09717,12760000.0
2009-11-17 15:15:00,4.09332,4.09659,4.09115,4.09115,8250000.0
2009-11-17 15:16:00,4.09748,4.09748,4.09082,4.0946,5260000.0
2009-11-17 15:17:00,4.09618,4.0969,4.08687,4.08775,7130000.0
2009-11-17 15:18:00,4.09625,4.09811,4.08681,4.09811,12010000.0
2009-11-17 15:19:00,4.09645,4.0971,4.08474,4.09344,9380000.0
2009-11-17 15:20:00,4.09695,4.09695,4.08503,4.09167,7140000.0
2009-11-17 15:21:00,4.08583,4.09494,4.08583,4.0886,7890000.0
2009-11-17 15:22:00,4.09438,4.09601,4.08653,4.08653,10880000.0
2009-11-17 15:23:00,4.09522,4.09678,4.09106,4.09106,5250000.0
2009-11-17 15:24:00,4.09443,4.09567,4.08285,4.09567,7520000.0
2009-11-17 15:25:00,4.09453,4.09654,4.08816,4.09389,6010000.0
2009-11-17 15:26:00,4.09354,4.09744,4.09121,4.09229,7890000.0
2009-11-17 15:27:00,4.0869,4.0957,4.0869,4.0953,4880000.0
2009-11-17 15:28:00,4.09711,4.09711,4.0946,4.09552,5250000.0
2009-11-17 15:29:00,4.09593,4.09658,4.0865,4.0914,18010000.0
2009-11-17 15:30:00,4.09758,4.09994,4.09356,4.09538,9760000.0
2009-11-17 15:31:00,4.09716,4.09833,4.08758,4.09378,10510000.0
2009-11-17 15:32:00,4.09163,4.09483,4.08025,4.09483,12760000.0
2009-11-17 15:33:00,4.09337,4.09531,4.08435,4.09167,9770000.0
2009-11-17 15:34:00,4.08908,4.09599,4.08595,4.09471,13880000.0
2009-11-17 15:35:00,4.08655,4.09555,4.08551,4.09501,10140000.0
2009-11-17 15:36:00,4.09552,4.09552,4.08925,4.09184,6010000.0
2009-11-17 15:37:00,4.0927,4.09415,4.0896,4.09325,6000000.0
2009-11-17 15:38:00,4.08996,4.09579,4.08541,4.09579,5630000.0
2009-11-17 15:39:00,4.09429,4.09654,4.08932,4.09577,6380000.0
2009-11-17 15:40:00,4.09135,4.09535,4.08126,4.09316,14260000.0
2009-11-17 15:41:00,4.09302,4.09416,4.08334,4.09208,6010000.0
2009-11-17 15:42:00,4.08901,4.09256,4.08505,4.09023,5250000.0
2009-11-17 15:43:00,4.0818,4.09177,4.0818,4.08923,6000000.0
2009-11-17 15:44:00,4.0882,4.09326,4.08368,4.09137,5630000.0
2009-11-17 15:45:00,4.09096,4.09096,4.0797,4.08799,5630000.0
2009-11-17 15:46:00,4.09286,4.09286,4.0879,4.08976,5630000.0
2009-11-17 15:47:00,4.09105,4.09222,4.08485,4.08888,5250000.0
2009-11-17 15:48:00,4.08821,4.09314,4.08595,4.09263,6760000.0
2009-11-17 15:49:00,4.08378,4.09385,4.08245,4.09254,10130000.0
2009-11-17 15:50:00,4.08846,4.09448,4.08347,4.08848,4510000.0
2009-11-17 15:51:00,4.08837,4.09343,4.08837,4.09071,5260000.0
2009-11-17 15:52:00,4.09162,4.09436,4.08287,4.09396,5250000.0
2009-11-17 15:53:00,4.09423,4.09482,4.09049,4.09463,6750000.0
2009-11-17 15:54:00,4.09129,4.0961,4.08809,4.08809,6390000.0
2009-11-17 15:55:00,4.09069,4.10024,4.08823,4.09548,7500000.0
2009-11-17 15:56:00,4.09879,4.10053,4.09052,4.0933,6770000.0
2009-11-17 15:57:00,4.09398,4.09964,4.09266,4.09964,5630000.0
2009-11-17 15:58:00,4.0982,4.0997,4.08766,4.09412,9000000.0
2009-11-17 15:59:00,4.09629,4.10441,4.08955,4.10016,14260000.0
2009-11-17 16:00:00,4.0982,4.09918,4.08561,4.0987,9010000.0
2009-11-17 16:01:00,4.08627,4.0973,4.08627,4.08633,5630000.0
2009-11-17 16:02:00,4.09129,4.10151,4.09081,4.09081,5630000.0
2009-11-17 16:03:00,4.08943,4.09835,4.08943,4.09499,7500000.0
2009-11-17 16:04:00,4.09772,4.09862,4.08644,4.09862,5260000.0
2009-11-17 16:05:00,4.09776,4.09776,4.08882,4.09362,4880000.0
2009-11-17 16:06:00,4.09318,4.10076,4.09192,4.09509,6760000.0
2009-11-17 16:07:00,4.09205,4.10101,4.09205,4.09881,5260000.0
2009-11-17 16:08:00,4.09996,4.09996,4.08712,4.09108,5640000.0
2009-11-17 16:09:00,4.08875,4.09868,4.08875,4.09398,7520000.0
2009-11-17 16:10:00,4.09332,4.09784,4.09157,4.09735,6000000.0
2009-11-17 16:11:00,4.094,4.09726,4.08818,4.09726,4880000.0
2009-11-17 16:12:00,4.09782,4.09846,4.08783,4.09202,6380000.0
2009-11-17 16:13:00,4.09367,4.09772,4.08369,4.09739,6770000.0
2009-11-17 16:14:00,4.08747,4.09806,4.08732,4.09173,9390000.0
2009-11-17 16:15:00,4.09614,4.09717,4.09126,4.0968,4890000.0
2009-11-17 16:16:00,4.09861,4.09861,4.08789,4.09434,8260000.0
2009-11-17 16:17:00,4.09855,4.09957,4.09208,4.09818,5250000.0
2009-11-17 16:18:00,4.08863,4.09885,4.08773,4.09885,5630000.0
2009-11-17 16:19:00,4.09572,4.09806,4.08882,4.08882,6390000.0
2009-11-17 16:20:00,4.09846,4.09992,4.09263,4.09942,7880000.0
2009-11-17 16:21:00,4.08902,4.09934,4.08902,4.09819,8630000.0
2009-11-17 16:22:00,4.08753,4.09886,4.08753,4.09816,13520000.0
2009-11-17 16:23:00,4.09729,4.09858,4.08745,4.09315,8270000.0
2009-11-17 16:24:00,4.09397,4.09921,4.09316,4.09636,8260000.0
2009-11-17 16:25:00,4.09483,4.09924,4.09405,4.09584,7510000.0
2009-11-17 16:26:00,4.09686,4.09981,4.09542,4.09542,7880000.0
2009-11-17 16:27:00,4.09735,4.10335,4.0917,4.10214,6750000.0
2009-11-17 16:28:00,4.10017,4.10193,4.09316,4.10025,6010000.0
2009-11-17 16:29:00,4.10252,4.10307,4.09696,4.09749,4510000.0
2009-11-17 16:30:00,4.10147,4.10462,4.10147,4.10434,5630000.0
2009-11-17 16:31:00,4.10454,4.10645,4.09461,4.09808,6390000.0
2009-11-17 16:32:00,4.09919,4.10487,4.09919,4.10362,7510000.0
2009-11-17 16:33:00,4.1052,4.1052,4.0989,4.10136,8260000.0
2009-11-17 16:34:00,4.10469,4.10782,4.09423,4.09631,6010000.0
2009-11-17 16:35:00,4.10022,4.10327,4.09598,4.09883,6760000.0
2009-11-17 16:36:00,4.10283,4.10644,4.09323,4.09859,4510000.0
2009-11-17 16:37:00,4.1013,4.10253,4.09629,4.10059,6760000.0
2009-11-17 16:38:00,4.09942,4.10206,4.09198,4.0993,5630000.0
2009-11-17 16:39:00,4.10166,4.10166,4.08702,4.09464,7510000.0
2009-11-17 16:40:00,4.10216,4.10233,4.09115,4.1018,9000000.0
2009-11-17 16:41:00,4.09988,4.10307,4.0928,4.10146,6750000.0
2009-11-17 16:42:00,4.10194,4.10194,4.09679,4.09786,4510000.0
2009-11-17 16:43:00,4.09501,4.10201,4.08911,4.09983,5640000.0
2009-11-17 16:44:00,4.09987,4.09997,4.09267,4.09864,12760000.0
2009-11-17 16:45:00,4.0917,4.10225,4.0917,4.10116,7500000.0
2009-11-17 16:46:00,4.09997,4.09997,4.08829,4.09673,7130000.0
2009-11-17 16:47:00,4.08923,4.09694,4.08803,4.08803,7510000.0
2009-11-17 16:48:00,4.0968,4.09863,4.08425,4.09513,7500000.0
2009-11-17 16:49:00,4.09816,4.09978,4.09297,4.09455,6010000.0
2009-11-17 16:50:00,4.09758,4.09827,4.08886,4.09453,4880000.0
2009-11-17 16:51:00,4.09344,4.09748,4.09008,4.09012,6000000.0
2009-11-17 16:52:00,4.0934,4.09901,4.08934,4.09804,7130000.0
2009-11-17 16:53:00,4.09838,4.09949,4.09244,4.09725,6380000.0
2009-11-17 16:54:00,4.08919,4.09934,4.08919,4.09494,9760000.0
2009-11-17 16:55:00,4.09595,4.09878,4.09219,4.09878,5250000.0
2009-11-17 16:56:00,4.09591,4.09794,4.08705,4.08705,5640000.0
2009-11-17 16:57:00,4.09704,4.09724,4.09112,4.09112,6380000.0
2009-11-17 16:58:00,4.09652,4.09786,4.09472,4.09786,4890000.0
2009-11-17 16:59:00,4.09604,4.09753,4.08455,4.09445,12390000.0
2009-11-17 17:00:00,4.09647,4.09831,4.08803,4.09765,16130000.0
2009-11-17 17:01:00,4.09662,4.0974,4.08517,4.09262,5630000.0
2009-11-17 17:02:00,4.09682,4.09839,4.08768,4.09839,4880000.0
2009-11-17 17:03:00,4.0978,4.09791,4.09149,4.0932,4880000.0
2009-11-17 17:04:00,4.09391,4.10064,4.09391,4.09775,7880000.0
2009-11-17 17:05:00,4.09788,4.10087,4.09449,4.09846,6010000.0
2009-11-17 17:06:00,4.09773,4.10076,4.08825,4.10076,7510000.0
2009-11-17 17:07:00,4.09848,4.09903,4.088,4.0942,6380000.0
2009-11-17 17:08:00,4.1004,4.10156,4.09154,4.10088,5630000.0
2009-11-17 17:09:00,4.09546,4.09992,4.08798,4.09992,7510000.0
2009-11-17 17:10:00,4.10026,4.10026,4.09142,4.0979,4890000.0
2009-11-17 17:11:00,4.08986,4.09902,4.08986,4.09754,6770000.0
2009-11-17 17:12:00,4.09749,4.10026,4.09347,4.09347,5260000.0
2009-11-17 17:13:00,4.0958,4.10076,4.08827,4.09634,9760000.0
2009-11-17 17:14:00,4.0994,4.10052,4.08988,4.09948,12760000.0
2009-11-17 17:15:00,4.0915,4.1005,4.09119,4.09119,6010000.0
2009-11-17 17:16:00,4.0984,4.0994,4.09183,4.09923,5260000.0
2009-11-17 17:17:00,4.09798,4.09915,4.09199,4.09724,7880000.0
2009-11-17 17:18:00,4.09853,4.10091,4.0918,4.09513,9390000.0
2009-11-17 17:19:00,4.09341,4.09727,4.08371,4.09114,6000000.0
2009-11-17 17:20:00,4.09533,4.09537,4.08345,4.09379,10510000.0
2009-11-17 17:21:00,4.0942,4.09549,4.084,4.084,6380000.0
2009-11-17 17:22:00,4.0891,4.09061,4.08163,4.08925,5630000.0
2009-11-17 17:23:00,4.08916,4.09205,4.08209,4.08777,12390000.0
2009-11-17 17:24:00,4.09203,4.09383,4.08792,4.09119,5630000.0
2009-11-17 17:25:00,4.08915,4.09363,4.08714,4.08805,6390000.0
2009-11-17 17:26:00,4.09358,4.09478,4.08987,4.09387,7890000.0
2009-11-17 17:27:00,4.09278,4.09384,4.0804,4.08817,7500000.0
2009-11-17 17:28:00,4.09311,4.09406,4.0851,4.09286,6380000.0
2009-11-17 17:29:00,4.08564,4.09713,4.08564,4.09431,10510000.0
2009-11-17 17:30:00,4.09639,4.09639,4.08844,4.08844,4510000.0
2009-11-17 17:31:00,4.09429,4.09536,4.0906,4.09536,6750000.0
2009-11-17 17:32:00,4.09569,4.09731,4.08798,4.09456,6380000.0
2009-11-17 17:33:00,4.09495,4.10057,4.09244,4.09647,8260000.0
2009-11-17 17:34:00,4.09701,4.10137,4.09483,4.09867,5250000.0
2009-11-17 17:35:00,4.09308,4.10223,4.09308,4.10041,11260000.0
2009-11-17 17:36:00,4.09166,4.10157,4.09166,4.09584,4510000.0
2009-11-17 17:37:00,4.09803,4.10132,4.09623,4.09972,7130000.0
2009-11-17 17:38:00,4.10022,4.10096,4.09187,4.10096,6760000.0
2009-11-17 17:39:00,4.09309,4.0989,4.09133,4.09758,8640000.0
2009-11-17 17:40:00,4.10195,4.10195,4.09343,4.09343,6000000.0
2009-11-17 17:41:00,4.09291,4.10233,4.09291,4.09531,7510000.0
2009-11-17 17:42:00,4.10182,4.10301,4.09446,4.09446,7130000.0
2009-11-17 17:43:00,4.10199,4.10199,4.0902,4.10182,6000000.0
2009-11-17 17:44:00,4.1029,4.1029,4.09139,4.09139,4880000.0
2009-11-17 17:45:00,4.10203,4.10203,4.08844,4.09915,7130000.0
2009-11-17 17:46:00,4.09506,4.09978,4.0914,4.09697,8260000.0
2009-11-17 17:47:00,4.09355,4.09869,4.09091,4.09288,6010000.0
2009-11-17 17:48:00,4.09335,4.10259,4.09077,4.09077,7500000.0
2009-11-17 17:49:00,4.09525,4.09817,4.08983,4.08983,6010000.0
2009-11-17 17:50:00,4.09664,4.0972,4.08643,4.0972,7500000.0
2009-11-17 17:51:00,4.09852,4.10074,4.09246,4.09748,5630000.0
2009-11-17 17:52:00,4.09372,4.09977,4.08952,4.09458,4510000.0
2009-11-17 17:53:00,4.10052,4.10072,4.09347,4.09495,7130000.0
2009-11-17 17:54:00,4.09919,4.1015,4.09445,4.09951,7520000.0
2009-11-17 17:55:00,4.09196,4.10085,4.09196,4.10017,10880000.0
2009-11-17 17:56:00,4.09036,4.10156,4.09036,4.09492,8250000.0
2009-11-17 17:57:00,4.09778,4.09822,4.09349,4.0936,5250000.0
2009-11-17 17:58:00,4.09524,4.0995,4.09331,4.09331,7880000.0
2009-11-17 17:59:00,4.09249,4.09829,4.08708,4.09164,4880000.0
2009-11-17 18:00:00,4.09164,4.09885,4.09164,4.09885,5630000.0
2009-11-17 18:01:00,4.09877,4.09877,4.09135,4.09625,4510000.0
2009-11-17 18:02:00,4.09366,4.1004,4.0936,4.09723,7130000.0
2009-11-17 18:03:00,4.08889,4.09907,4.08889,4.09453,12380000.0
2009-11-17 18:04:00,4.09659,4.09862,4.09142,4.09862,5630000.0
2009-11-17 18:05:00,4.09163,4.09924,4.08399,4.09924,3400000.0
2009-11-17 18:06:00,4.09779,4.09996,4.09059,4.09621,7500000.0
2009-11-17 18:07:00,4.09859,4.09995,4.09394,4.09995,5630000.0
2009-11-17 18:08:00,4.09748,4.09914,4.09313,4.09828,7510000.0
2009-11-17 18:09:00,4.09572,4.10155,4.09473,4.09739,6390000.0
2009-11-17 18:10:00,4.09952,4.09952,4.09318,4.09771,5640000.0
2009-11-17 18:11:00,4.0982,4.09977,4.08736,4.09661,6000000.0
2009-11-17 18:12:00,4.09844,4.10099,4.09243,4.09318,12010000.0
2009-11-17 18:13:00,4.09959,4.10136,4.09397,4.10136,4140000.0
2009-11-17 18:14:00,4.09472,4.10059,4.09425,4.10059,8630000.0
2009-11-17 18:15:00,4.1027,4.10308,4.09633,4.09705,7140000.0
2009-11-17 18:16:00,4.10161,4.1029,4.09614,4.10168,6750000.0
2009-11-17 18:17:00,4.10164,4.10172,4.097,4.10001,5250000.0
2009-11-17 18:18:00,4.10173,4.1023,4.09591,4.09995,6020000.0
2009-11-17 18:19:00,4.09717,4.10176,4.0907,4.09231,7510000.0
2009-11-17 18:20:00,4.10084,4.10084,4.0957,4.09994,6760000.0
2009-11-17 18:21:00,4.09821,4.10385,4.09453,4.10332,6380000.0
2009-11-17 18:22:00,4.0915,4.10177,4.0915,4.09786,4880000.0
2009-11-17 18:23:00,4.10274,4.10274,4.09595,4.10143,5280000.0
2009-11-17 18:24:00,4.0991,4.10395,4.09852,4.10231,5640000.0
2009-11-17 18:25:00,4.09673,4.10076,4.08982,4.10076,6010000.0
2009-11-17 18:26:00,4.09692,4.10232,4.09229,4.10018,6380000.0
2009-11-17 18:27:00,4.10258,4.10262,4.09708,4.0975,4880000.0
2009-11-17 18:28:00,4.09351,4.10202,4.09103,4.09103,6000000.0
2009-11-17 18:29:00,4.10057,4.1017,4.09739,4.10016,4890000.0
2009-11-17 18:30:00,4.09047,4.1008,4.09047,4.09878,4880000.0
2009-11-17 18:31:00,4.09707,4.10056,4.09017,4.09777,7130000.0
2009-11-17 18:32:00,4.0978,4.10186,4.0891,4.0891,5640000.0
2009-11-17 18:33:00,4.10122,4.10122,4.08921,4.10099,4510000.0
2009-11-17 18:34:00,4.09617,4.10091,4.09148,4.09862,6010000.0
2009-11-17 18:35:00,4.09916,4.10125,4.0948,4.09862,6380000.0
2009-11-17 18:36:00,4.10038,4.10268,4.09171,4.10023,4880000.0
2009-11-17 18:37:00,4.10061,4.10113,4.09607,4.09731,4140000.0
2009-11-17 18:38:00,4.09557,4.09872,4.09547,4.09872,3770000.0
2009-11-17 18:39:00,4.09934,4.10155,4.09637,4.09637,6390000.0
2009-11-17 18:40:00,4.09476,4.10041,4.08997,4.09893,6010000.0
2009-11-17 18:41:00,4.10038,4.10038,4.09271,4.09271,4510000.0
2009-11-17 18:42:00,4.10013,4.10142,4.0898,4.10142,7880000.0
2009-11-17 18:43:00,4.09781,4.10075,4.09118,4.09565,5260000.0
2009-11-17 18:44:00,4.10281,4.10394,4.08952,4.09469,14640000.0
2009-11-17 18:45:00,4.09496,4.10357,4.09088,4.09088,9010000.0
2009-11-17 18:46:00,4.09905,4.10204,4.09105,4.09982,7880000.0
2009-11-17 18:47:00,4.09626,4.10186,4.09541,4.10175,7880000.0
2009-11-17 18:48:00,4.09395,4.10309,4.09395,4.09849,9760000.0
2009-11-17 18:49:00,4.09794,4.09969,4.09004,4.09004,6010000.0
2009-11-17 18:50:00,4.09736,4.10174,4.09483,4.09969,5260000.0
2009-11-17 18:51:00,4.10229,4.10258,4.09432,4.09953,4880000.0
2009-11-17 18:52:00,4.10283,4.1044,4.09543,4.10395,6000000.0
2009-11-17 18:53:00,4.10008,4.10398,4.09755,4.10081,6000000.0
2009-11-17 18:54:00,4.0963,4.10206,4.0963,4.09749,4880000.0
2009-11-17 18:55:00,4.10065,4.10252,4.09284,4.09787,7880000.0
2009-11-17 18:56:00,4.10103,4.10103,4.09033,4.09568,7130000.0
2009-11-17 18:57:00,4.096,4.10235,4.096,4.10234,6000000.0
2009-11-17 18:58:00,4.09977,4.10298,4.09755,4.10017,5270000.0
2009-11-17 18:59:00,4.1004,4.10238,4.093,4.093,5250000.0
2009-11-17 19:00:00,4.09757,4.10162,4.09757,4.10162,5250000.0
2009-11-17 19:01:00,4.10181,4.10309,4.09339,4.09986,7130000.0
2009-11-17 19:02:00,4.09584,4.10002,4.09584,4.10002,7500000.0
2009-11-17 19:03:00,4.0972,4.10405,4.09411,4.10324,5260000.0
2009-11-17 19:04:00,4.09615,4.10256,4.09559,4.10045,8250000.0
2009-11-17 19:05:00,4.10154,4.10154,4.0987,4.10011,5640000.0
2009-11-17 19:06:00,4.09184,4.09872,4.08802,4.09872,6750000.0
2009-11-17 19:07:00,4.09958,4.10187,4.09738,4.10187,5260000.0
2009-11-17 19:08:00,4.09631,4.10081,4.09601,4.10016,4880000.0
2009-11-17 19:09:00,4.10038,4.10154,4.09634,4.1008,6760000.0
2009-11-17 19:10:00,4.10201,4.10201,4.09544,4.09866,5630000.0
2009-11-17 19:11:00,4.10142,4.10204,4.09484,4.09676,5640000.0
2009-11-17 19:12:00,4.09595,4.10006,4.09427,4.09427,7890000.0
2009-11-17 19:13:00,4.09898,4.09898,4.08934,4.08934,7880000.0
2009-11-17 19:14:00,4.08968,4.0984,4.08968,4.09547,4510000.0
2009-11-17 19:15:00,4.0948,4.10276,4.0948,4.0999,6000000.0
2009-11-17 19:16:00,4.09419,4.09907,4.09419,4.09889,5260000.0
2009-11-17 19:17:00,4.09753,4.09971,4.08854,4.09971,4880000.0
2009-11-17 19:18:00,4.10012,4.10012,4.09765,4.09765,4510000.0
2009-11-17 19:19:00,4.09541,4.0978,4.09181,4.0942,7130000.0
2009-11-17 19:20:00,4.09863,4.09898,4.0935,4.0935,7500000.0
2009-11-17 19:21:00,4.09357,4.09839,4.08796,4.09839,6760000.0
2009-11-17 19:22:00,4.08705,4.10022,4.08705,4.09588,5640000.0
2009-11-17 19:23:00,4.09221,4.09971,4.09221,4.09609,5630000.0
2009-11-17 19:24:00,4.09598,4.09892,4.08957,4.08957,6760000.0
2009-11-17 19:25:00,4.09396,4.09545,4.08578,4.08906,6000000.0
2009-11-17 19:26:00,4.09004,4.09479,4.08876,4.09411,5250000.0
2009-11-17 19:27:00,4.09221,4.09642,4.0844,4.0938,7520000.0
2009-11-17 19:28:00,4.08711,4.09596,4.08711,4.09205,6010000.0
2009-11-17 19:29:00,4.09579,4.09606,4.08867,4.08867,7500000.0
2009-11-17 19:30:00,4.09298,4.0951,4.08856,4.09456,4890000.0
2009-11-17 19:31:00,4.09481,4.09583,4.09409,4.09467,6000000.0
2009-11-17 19:32:00,4.08991,4.09879,4.08734,4.09721,5250000.0
2009-11-17 19:33:00,4.09481,4.09489,4.09083,4.09485,5630000.0
2009-11-17 19:34:00,4.09364,4.09368,4.08285,4.08643,5260000.0
2009-11-17 19:35:00,4.09411,4.09411,4.08613,4.09102,4880000.0
2009-11-17 19:36:00,4.08344,4.09328,4.08344,4.09108,7150000.0
2009-11-17 19:37:00,4.09272,4.09332,4.08541,4.09332,6010000.0
2009-11-17 19:38:00,4.09279,4.09404,4.08436,4.09404,7880000.0
2009-11-17 19:39:00,4.09359,4.09377,4.08257,4.08516,7500000.0
2009-11-17 19:40:00,4.0935,4.09371,4.08828,4.09297,6020000.0
2009-11-17 19:41:00,4.08624,4.09158,4.08046,4.09158,4880000.0
2009-11-17 19:42:00,4.09103,4.09361,4.08894,4.08894,6000000.0
2009-11-17 19:43:00,4.09394,4.09409,4.08742,4.09409,7140000.0
2009-11-17 19:44:00,4.0917,4.09364,4.08788,4.08888,4880000.0
2009-11-17 19:45:00,4.08435,4.09317,4.08435,4.08772,4140000.0
2009-11-17 19:46:00,4.0924,4.09611,4.08593,4.09284,5630000.0
2009-11-17 19:47:00,4.09226,4.0929,4.08767,4.09256,7890000.0
2009-11-17 19:48:00,4.0932,4.09351,4.08701,4.08928,5250000.0
2009-11-17 19:49:00,4.08726,4.08987,4.07934,4.08709,8260000.0
2009-11-17 19:50:00,4.09072,4.09281,4.08838,4.09281,5260000.0
2009-11-17 19:51:00,4.09207,4.09289,4.08223,4.09143,6010000.0
2009-11-17 19:52:00,4.08752,4.093,4.08273,4.08713,5250000.0
2009-11-17 19:53:00,4.08441,4.09382,4.08441,4.08789,4140000.0
2009-11-17 19:54:00,4.09149,4.09262,4.08607,4.09222,4510000.0
2009-11-17 19:55:00,4.09317,4.09317,4.08532,4.09098,7130000.0
2009-11-17 19:56:00,4.09121,4.09343,4.08865,4.09068,4880000.0
2009-11-17 19:57:00,4.0877,4.09356,4.0837,4.09208,5630000.0
2009-11-17 19:58:00,4.08912,4.09117,4.08464,4.09117,5250000.0
2009-11-17 19:59:00,4.09006,4.09351,4.088,4.08922,7500000.0
2009-11-17 20:00:00,4.08669,4.09112,4.08424,4.08424,4510000.0
2009-11-17 20:01:00,4.09056,4.09122,4.08675,4.0912,5260000.0
2009-11-17 20:02:00,4.08924,4.09192,4.08556,4.09192,7500000.0
2009-11-17 20:03:00,4.09137,4.09155,4.08141,4.08895,6760000.0
2009-11-17 20:04:00,4.08751,4.09271,4.08696,4.09271,7130000.0
2009-11-17 20:05:00,4.08148,4.09329,4.08148,4.08712,8260000.0
2009-11-17 20:06:00,4.08063,4.08952,4.08063,4.08742,6000000.0
2009-11-17 20:07:00,4.09096,4.09096,4.08321,4.09064,6010000.0
2009-11-17 20:08:00,4.09136,4.09136,4.07996,4.08806,8250000.0
2009-11-17 20:09:00,4.09269,4.09291,4.08828,4.09291,7130000.0
2009-11-17 20:10:00,4.08236,4.09167,4.08236,4.09141,5250000.0
2009-11-17 20:11:00,4.09267,4.09428,4.08422,4.08983,9010000.0
2009-11-17 20:12:00,4.08767,4.09327,4.0849,4.0878,4520000.0
2009-11-17 20:13:00,4.08923,4.09156,4.08144,4.09115,4880000.0
2009-11-17 20:14:00,4.09132,4.09284,4.08338,4.09284,4510000.0
2009-11-17 20:15:00,4.08232,4.09157,4.08155,4.09088,6380000.0
2009-11-17 20:16:00,4.08978,4.0913,4.08147,4.09096,5250000.0
2009-11-17 20:17:00,4.09215,4.09215,4.08193,4.08856,5630000.0
2009-11-17 20:18:00,4.08651,4.09136,4.08492,4.09136,5250000.0
2009-11-17 20:19:00,4.09188,4.09192,4.08717,4.08759,7500000.0
2009-11-17 20:20:00,4.09137,4.0921,4.08695,4.0877,6380000.0
2009-11-17 20:21:00,4.08597,4.09303,4.08597,4.08895,6390000.0
2009-11-17 20:22:00,4.08699,4.09079,4.08442,4.08779,4880000.0
2009-11-17 20:23:00,4.09102,4.09438,4.08378,4.09273,7140000.0
2009-11-17 20:24:00,4.09207,4.09231,4.0865,4.09231,6380000.0
2009-11-17 20:25:00,4.09083,4.09165,4.08028,4.0884,9000000.0
2009-11-17 20:26:00,4.08128,4.0907,4.08128,4.08679,9010000.0
2009-11-17 20:27:00,4.09134,4.09195,4.08782,4.09148,4510000.0
2009-11-17 20:28:00,4.09071,4.0914,4.08515,4.0914,6000000.0
2009-11-17 20:29:00,4.08892,4.09572,4.08175,4.08175,5630000.0
2009-11-17 20:30:00,4.08369,4.09263,4.08369,4.09019,3750000.0
2009-11-17 20:31:00,4.09033,4.09187,4.08311,4.09106,4890000.0
2009-11-17 20:32:00,4.09105,4.09175,4.08561,4.0912,6760000.0
2009-11-17 20:33:00,4.08867,4.09092,4.08005,4.08384,6380000.0
2009-11-17 20:34:00,4.09234,4.09234,4.08762,4.08968,3380000.0
2009-11-17 20:35:00,4.08948,4.09025,4.0841,4.088,6380000.0
2009-11-17 20:36:00,4.09067,4.09067,4.08151,4.08512,7510000.0
2009-11-17 20:37:00,4.09078,4.09169,4.08553,4.08938,7130000.0
2009-11-17 20:38:00,4.09046,4.09157,4.08222,4.09157,4890000.0
2009-11-17 20:39:00,4.09219,4.09219,4.08693,4.09058,5630000.0
2009-11-17 20:40:00,4.0925,4.0925,4.08487,4.08851,8250000.0
2009-11-17 20:41:00,4.09062,4.09071,4.08071,4.09071,5250000.0
2009-11-17 20:42:00,4.08188,4.09118,4.08188,4.08639,7140000.0
2009-11-17 20:43:00,4.08135,4.09214,4.08135,4.09193,6760000.0
2009-11-17 20:44:00,4.09099,4.09113,4.08248,4.08248,5250000.0
2009-11-17 20:45:00,4.08794,4.09107,4.08151,4.08151,4880000.0
2009-11-17 20:46:00,4.09029,4.09244,4.08257,4.08873,6380000.0
2009-11-17 20:47:00,4.09177,4.09205,4.08616,4.09183,4880000.0
2009-11-17 20:48:00,4.08764,4.09338,4.08355,4.08355,7880000.0
2009-11-17 20:49:00,4.08249,4.0918,4.08185,4.0918,7500000.0
2009-11-17 20:50:00,4.08965,4.09398,4.08637,4.08637,7880000.0
2009-11-17 20:51:00,4.09197,4.09197,4.0851,4.09097,6380000.0
2009-11-17 20:52:00,4.09128,4.09156,4.08588,4.09156,8260000.0
2009-11-17 20:53:00,4.0822,4.09119,4.0822,4.08906,5630000.0
2009-11-17 20:54:00,4.08984,4.09033,4.08718,4.08805,5630000.0
2009-11-17 20:55:00,4.08941,4.09043,4.08175,4.08823,6380000.0
2009-11-17 20:56:00,4.08819,4.09427,4.0842,4.09243,7880000.0
2009-11-17 20:57:00,4.08905,4.09023,4.08449,4.08759,5250000.0
2009-11-17 20:58:00,4.08928,4.09022,4.08465,4.08872,5630000.0
2009-11-17 20:59:00,4.09004,4.09067,4.08454,4.09067,5260000.0
2009-11-17 21:00:00,4.08535,4.09104,4.08535,4.09062,6760000.0
2009-11-17 21:01:00,4.08553,4.09079,4.07823,4.09079,4880000.0
2009-11-17 21:02:00,4.08522,4.09181,4.08503,4.09162,5630000.0
2009-11-17 21:03:00,4.08859,4.09163,4.08645,4.09149,6380000.0
2009-11-17 21:04:00,4.08527,4.09103,4.08527,4.09103,4130000.0
2009-11-17 21:05:00,4.09112,4.09143,4.08119,4.09057,7510000.0
2009-11-17 21:06:00,4.09025,4.09342,4.08314,4.09171,6010000.0
2009-11-17 21:07:00,4.0855,4.09088,4.08157,4.09,4880000.0
2009-11-17 21:08:00,4.0921,4.0922,4.08844,4.0911,6000000.0
2009-11-17 21:09:00,4.08997,4.0912,4.08646,4.08894,5250000.0
2009-11-17 21:10:00,4.09057,4.09057,4.08659,4.09008,6000000.0
2009-11-17 21:11:00,4.08585,4.08885,4.07864,4.08885,5260000.0
2009-11-17 21:12:00,4.08683,4.09226,4.08561,4.09226,4140000.0
2009-11-17 21:13:00,4.09107,4.09117,4.08667,4.09093,8250000.0
2009-11-17 21:14:00,4.08982,4.08982,4.08407,4.08458,7510000.0
2009-11-17 21:15:00,4.08525,4.09463,4.08525,4.08875,6010000.0
2009-11-17 21:16:00,4.09201,4.09201,4.08785,4.09048,3750000.0
2009-11-17 21:17:00,4.08156,4.0915,4.08156,4.0915,6390000.0
2009-11-17 21:18:00,4.09076,4.09098,4.08063,4.08228,5250000.0
2009-11-17 21:19:00,4.09058,4.09058,4.07938,4.07938,3390000.0
2009-11-17 21:20:00,4.08136,4.09065,4.08136,4.09022,6760000.0
2009-11-17 21:21:00,4.08202,4.09316,4.08202,4.08999,6760000.0
2009-11-17 21:22:00,4.08585,4.09079,4.0833,4.08437,5260000.0
2009-11-17 21:23:00,4.08968,4.09074,4.08165,4.08971,6000000.0
2009-11-17 21:24:00,4.08898,4.09042,4.08473,4.08473,7880000.0
2009-11-17 21:25:00,4.08745,4.09225,4.08275,4.08761,5640000.0
2009-11-17 21:26:00,4.09071,4.09071,4.08505,4.08505,5630000.0
2009-11-17 21:27:00,4.08649,4.09091,4.08581,4.09081,7880000.0
2009-11-17 21:28:00,4.08096,4.09069,4.08096,4.09069,4890000.0
2009-11-17 21:29:00,4.08526,4.09029,4.08448,4.08557,6750000.0
2009-11-17 21:30:00,4.08019,4.08851,4.07799,4.08606,9000000.0
2009-11-17 21:31:00,4.09066,4.09123,4.08192,4.08709,4510000.0
2009-11-17 21:32:00,4.09211,4.09295,4.08109,4.08515,7130000.0
2009-11-17 21:33:00,4.08973,4.09093,4.08544,4.09093,6000000.0
2009-11-17 21:34:00,4.09032,4.09181,4.08002,4.08002,6380000.0
2009-11-17 21:35:00,4.09044,4.09128,4.08777,4.08976,5250000.0
2009-11-17 21:36:00,4.08125,4.09032,4.08125,4.0835,7880000.0
2009-11-17 21:37:00,4.08962,4.09125,4.08497,4.09125,4510000.0
2009-11-17 21:38:00,4.08678,4.09152,4.08252,4.08676,6010000.0
2009-11-17 21:39:00,4.0899,4.09123,4.08219,4.09123,5250000.0
2009-11-17 21:40:00,4.08931,4.0927,4.08311,4.08311,6000000.0
2009-11-17 21:41:00,4.087,4.08938,4.08421,4.08938,4510000.0
2009-11-17 21:42:00,4.08361,4.09131,4.08361,4.09131,7130000.0
2009-11-17 21:43:00,4.09086,4.09173,4.08,4.0868,7140000.0
2009-11-17 21:44:00,4.08898,4.0911,4.08634,4.08634,4510000.0
2009-11-17 21:45:00,4.08469,4.09691,4.08469,4.08857,9760000.0
2009-11-17 21:46:00,4.08038,4.08958,4.08029,4.08659,6010000.0
2009-11-17 21:47:00,4.09156,4.09163,4.08105,4.09096,6390000.0
2009-11-17 21:48:00,4.08634,4.09128,4.08589,4.09076,5260000.0
2009-11-17 21:49:00,4.08654,4.09173,4.08619,4.08619,6000000.0
2009-11-17 21:50:00,4.08565,4.09047,4.08565,4.09004,7140000.0
2009-11-17 21:51:00,4.09065,4.09139,4.08057,4.08129,4510000.0
2009-11-17 21:52:00,4.0899,4.09145,4.08031,4.09145,6010000.0
2009-11-17 21:53:00,4.08987,4.09136,4.08145,4.08996,7500000.0
2009-11-17 21:54:00,4.09149,4.09149,4.07702,4.08945,6760000.0
2009-11-17 21:55:00,4.09095,4.09128,4.08509,4.08942,5250000.0
2009-11-17 21:56:00,4.08775,4.09276,4.08679,4.08679,4880000.0
2009-11-17 21:57:00,4.09023,4.09126,4.08626,4.09126,6000000.0
2009-11-17 21:58:00,4.09183,4.09183,4.08261,4.09143,5260000.0
2009-11-17 21:59:00,4.09235,4.09288,4.0823,4.0823,6010000.0
2009-11-17 22:00:00,4.09329,4.09329,4.08282,4.08282,5630000.0
2009-11-17 22:01:00,4.0821,4.09155,4.0821,4.0867,6000000.0
2009-11-17 22:02:00,4.08706,4.09228,4.08285,4.08285,7500000.0
2009-11-17 22:03:00,4.08297,4.09237,4.08157,4.08679,6750000.0
2009-11-17 22:04:00,4.08673,4.09031,4.07979,4.08954,5630000.0
2009-11-17 22:05:00,4.09052,4.09052,4.08632,4.08632,4880000.0
2009-11-17 22:06:00,4.09137,4.09277,4.08298,4.08447,4880000.0
2009-11-17 22:07:00,4.08634,4.08831,4.0791,4.08443,7500000.0
2009-11-17 22:08:00,4.08158,4.08443,4.07423,4.07423,7520000.0
2009-11-17 22:09:00,4.08775,4.08775,4.07607,4.08127,4880000.0
2009-11-17 22:10:00,4.08715,4.08715,4.07976,4.08687,4500000.0
2009-11-17 22:11:00,4.08699,4.08755,4.07784,4.08511,7130000.0
2009-11-17 22:12:00,4.08082,4.08914,4.08082,4.08914,5630000.0
2009-11-17 22:13:00,4.08191,4.08567,4.07619,4.08048,5630000.0
2009-11-17 22:14:00,4.08673,4.08748,4.08168,4.08683,4880000.0
2009-11-17 22:15:00,4.08623,4.08774,4.07932,4.07932,4510000.0
2009-11-17 22:16:00,4.08772,4.08811,4.08284,4.08644,5630000.0
2009-11-17 22:17:00,4.08753,4.08868,4.0801,4.08623,4510000.0
2009-11-17 22:18:00,4.08693,4.08765,4.08291,4.08684,5630000.0
2009-11-17 22:19:00,4.08249,4.08769,4.07702,4.08743,6750000.0
2009-11-17 22:20:00,4.08727,4.08773,4.07861,4.07861,7500000.0
2009-11-17 22:21:00,4.0892,4.0892,4.08291,4.08775,5260000.0
2009-11-17 22:22:00,4.08351,4.08907,4.08236,4.0844,7880000.0
2009-11-17 22:23:00,4.08684,4.08836,4.07817,4.08631,6010000.0
2009-11-17 22:24:00,4.08816,4.08915,4.08398,4.08764,4880000.0
2009-11-17 22:25:00,4.08628,4.08788,4.08117,4.0842,4880000.0
2009-11-17 22:26:00,4.08154,4.0863,4.07696,4.0863,7130000.0
2009-11-17 22:27:00,4.0847,4.08844,4.0847,4.08815,5630000.0
2009-11-17 22:28:00,4.08802,4.08913,4.08357,4.08808,5630000.0
2009-11-17 22:29:00,4.08688,4.08855,4.08173,4.08794,7500000.0
2009-11-17 22:30:00,4.08706,4.08869,4.07789,4.08869,5640000.0
2009-11-17 22:31:00,4.08654,4.08829,4.08202,4.0828,4880000.0
2009-11-17 22:32:00,4.088,4.088,4.07792,4.08772,6000000.0
2009-11-17 22:33:00,4.08405,4.08996,4.07861,4.08833,7140000.0
2009-11-17 22:34:00,4.07926,4.0897,4.07926,4.08936,6380000.0
2009-11-17 22:35:00,4.08777,4.08777,4.0825,4.08648,6000000.0
2009-11-17 22:36:00,4.08676,4.08862,4.08558,4.08862,4500000.0
2009-11-17 22:37:00,4.08328,4.08695,4.08013,4.08695,4510000.0
2009-11-17 22:38:00,4.08727,4.08727,4.07485,4.08644,5630000.0
2009-11-17 22:39:00,4.08883,4.08883,4.08366,4.08395,5250000.0
2009-11-17 22:40:00,4.07752,4.08621,4.07662,4.08615,6760000.0
2009-11-17 22:41:00,4.08048,4.08905,4.08048,4.088,6750000.0
2009-11-17 22:42:00,4.07841,4.08715,4.07841,4.08363,6380000.0
2009-11-17 22:43:00,4.08333,4.08938,4.07888,4.0835,6380000.0
2009-11-17 22:44:00,4.07871,4.09121,4.07854,4.08693,5260000.0
2009-11-17 22:45:00,4.07928,4.0902,4.07928,4.08524,9010000.0
2009-11-17 22:46:00,4.08733,4.08907,4.08437,4.08666,5260000.0
2009-11-17 22:47:00,4.08801,4.08855,4.08276,4.08669,6010000.0
2009-11-17 22:48:00,4.07992,4.08795,4.07713,4.08156,5260000.0
2009-11-17 22:49:00,4.07791,4.08699,4.07791,4.08695,5630000.0
2009-11-17 22:50:00,4.08852,4.08852,4.07578,4.08776,8630000.0
2009-11-17 22:51:00,4.08607,4.08845,4.08297,4.08495,6390000.0
2009-11-17 22:52:00,4.08702,4.0891,4.08346,4.08892,4880000.0
2009-11-17 22:53:00,4.08556,4.08896,4.07994,4.07994,6380000.0
2009-11-17 22:54:00,4.08789,4.08789,4.07895,4.0861,8250000.0
2009-11-17 22:55:00,4.08834,4.08945,4.07919,4.08388,6390000.0
2009-11-17 22:56:00,4.08735,4.08735,4.08063,4.08372,5250000.0
2009-11-17 22:57:00,4.08372,4.08601,4.08069,4.08601,6380000.0
2009-11-17 22:58:00,4.08028,4.0871,4.08028,4.0869,6400000.0
2009-11-17 22:59:00,4.07669,4.08649,4.07669,4.08532,5260000.0
2009-11-17 23:00:00,4.08546,4.08662,4.0804,4.08462,6000000.0
2009-11-17 23:01:00,4.08272,4.08621,4.07962,4.08479,6760000.0
2009-11-17 23:02:00,4.08172,4.0849,4.07891,4.08275,5250000.0
2009-11-17 23:03:00,4.08531,4.08572,4.0754,4.08572,4510000.0
2009-11-17 23:04:00,4.07599,4.08559,4.07599,4.08017,3750000.0
2009-11-17 23:05:00,4.08581,4.0871,4.08009,4.08345,5260000.0
2009-11-17 23:06:00,4.08197,4.08806,4.08197,4.08666,7880000.0
2009-11-17 23:07:00,4.08506,4.08667,4.08374,4.08482,6750000.0
2009-11-17 23:08:00,4.07798,4.08786,4.07572,4.08361,9010000.0
2009-11-17 23:09:00,4.08734,4.08868,4.08336,4.08846,6010000.0
2009-11-17 23:10:00,4.08094,4.08938,4.07914,4.08576,8260000.0
2009-11-17 23:11:00,4.08214,4.08961,4.07993,4.07993,5630000.0
2009-11-17 23:12:00,4.07718,4.08838,4.07718,4.08306,5640000.0
2009-11-17 23:13:00,4.08675,4.0869,4.0798,4.08168,4890000.0
2009-11-17 23:14:00,4.08616,4.08903,4.07852,4.08661,4880000.0
2009-11-17 23:15:00,4.08664,4.08664,4.08132,4.08643,6000000.0
2009-11-17 23:16:00,4.08754,4.08754,4.07646,4.08715,6750000.0
2009-11-17 23:17:00,4.08672,4.088,4.08096,4.08337,5260000.0
2009-11-17 23:18:00,4.0779,4.08615,4.07494,4.08136,6750000.0
2009-11-17 23:19:00,4.08429,4.08643,4.0782,4.08532,5250000.0
2009-11-17 23:20:00,4.0754,4.08698,4.0754,4.08698,4880000.0
2009-11-17 23:21:00,4.08136,4.0866,4.08077,4.08489,5250000.0
2009-11-17 23:22:00,4.0751,4.09011,4.0751,4.0835,7880000.0
2009-11-17 23:23:00,4.07729,4.08687,4.07583,4.08243,6780000.0
2009-11-17 23:24:00,4.08086,4.08788,4.07785,4.07785,5630000.0
2009-11-17 23:25:00,4.08155,4.08884,4.08155,4.08698,4880000.0
2009-11-17 23:26:00,4.08483,4.08932,4.07997,4.08519,7130000.0
2009-11-17 23:27:00,4.08599,4.08623,4.0812,4.08623,6000000.0
2009-11-17 23:28:00,4.08626,4.08626,4.08116,4.08116,6760000.0
2009-11-17 23:29:00,4.08685,4.08685,4.08122,4.08559,7880000.0
2009-11-17 23:30:00,4.08706,4.08706,4.08038,4.08091,4890000.0
2009-11-17 23:31:00,4.08492,4.08518,4.07391,4.084,5630000.0
2009-11-17 23:32:00,4.08557,4.08595,4.0752,4.08096,10500000.0
2009-11-17 23:33:00,4.08579,4.08579,4.0767,4.07937,5260000.0
2009-11-17 23:34:00,4.08605,4.08605,4.08006,4.08384,6010000.0
2009-11-17 23:35:00,4.08238,4.08885,4.08238,4.08381,4880000.0
2009-11-17 23:36:00,4.08273,4.08752,4.07813,4.07813,4880000.0
2009-11-17 23:37:00,4.08436,4.08787,4.07774,4.07798,5640000.0
2009-11-17 23:38:00,4.08708,4.08807,4.07811,4.08572,5630000.0
2009-11-17 23:39:00,4.08117,4.08709,4.08117,4.08482,4880000.0
2009-11-17 23:40:00,4.08651,4.08651,4.07674,4.08175,5630000.0
2009-11-17 23:41:00,4.07487,4.08904,4.07487,4.08174,5260000.0
2009-11-17 23:42:00,4.08619,4.08694,4.08235,4.08235,3750000.0
2009-11-17 23:43:00,4.08341,4.08561,4.0795,4.0809,5250000.0
2009-11-17 23:44:00,4.07614,4.08617,4.07614,4.08442,5260000.0
2009-11-17 23:45:00,4.0863,4.08631,4.08098,4.08631,4500000.0
2009-11-17 23:46:00,4.08725,4.08757,4.0781,4.08583,5250000.0
2009-11-17 23:47:00,4.07735,4.08931,4.07735,4.08868,6000000.0
2009-11-17 23:48:00,4.08715,4.08715,4.07925,4.0863,4880000.0
2009-11-17 23:49:00,4.08666,4.0872,4.08022,4.08022,4880000.0
2009-11-17 23:50:00,4.08393,4.08654,4.07597,4.08419,4510000.0
2009-11-17 23:51:00,4.08112,4.08697,4.07688,4.08274,5640000.0
2009-11-17 23:52:00,4.08583,4.0872,4.08583,4.08683,3750000.0
2009-11-17 23:53:00,4.07598,4.08542,4.07489,4.08542,4510000.0
2009-11-17 23:54:00,4.07669,4.08694,4.07669,4.08347,7510000.0
2009-11-17 23:55:00,4.08544,4.0864,4.0796,4.08526,6760000.0
2009-11-17 23:56:00,4.08723,4.08723,4.08139,4.08485,6000000.0
2009-11-17 23:57:00,4.08579,4.08579,4.07535,4.07963,7130000.0
2009-11-17 23:58:00,4.08606,4.08694,4.07694,4.08524,6390000.0
2009-11-17 23:59:00,4.08529,4.08601,4.08113,4.08123,5270000.0
2009-11-18 00:00:00,4.08488,4.08569,4.07993,4.08569,5250000.0
2009-11-18 00:01:00,4.08437,4.08586,4.07987,4.08274,6760000.0
2009-11-18 00:02:00,4.08674,4.08674,4.08011,4.08084,7500000.0
2009-11-18 00:03:00,4.08294,4.08623,4.08103,4.08459,5630000.0
2009-11-18 00:04:00,4.08484,4.08525,4.07478,4.08498,7130000.0
2009-11-18 00:05:00,4.08604,4.0877,4.07858,4.08581,6010000.0
2009-11-18 00:06:00,4.08441,4.08493,4.08153,4.0846,4880000.0
2009-11-18 00:07:00,4.0759,4.08666,4.0759,4.08004,8250000.0
2009-11-18 00:08:00,4.08037,4.08718,4.08037,4.08225,6380000.0
2009-11-18 00:09:00,4.08432,4.08432,4.07472,4.07856,7140000.0
2009-11-18 00:10:00,4.07624,4.08613,4.07573,4.08555,6380000.0
2009-11-18 00:11:00,4.08506,4.08506,4.07394,4.07857,7880000.0
2009-11-18 00:12:00,4.08613,4.08709,4.08198,4.08322,5250000.0
2009-11-18 00:13:00,4.08547,4.08653,4.07588,4.08356,7510000.0
2009-11-18 00:14:00,4.08614,4.08614,4.07884,4.07884,5250000.0
2009-11-18 00:15:00,4.08175,4.08855,4.07962,4.08356,9380000.0
2009-11-18 00:16:00,4.07703,4.08737,4.07703,4.08638,5630000.0
2009-11-18 00:17:00,4.08025,4.08632,4.08025,4.08298,4880000.0
2009-11-18 00:18:00,4.08668,4.08668,4.0761,4.08535,7510000.0
2009-11-18 00:19:00,4.0826,4.08605,4.07583,4.08309,6000000.0
2009-11-18 00:20:00,4.08534,4.08534,4.07527,4.07836,4880000.0
2009-11-18 00:21:00,4.08526,4.08526,4.07431,4.07607,7500000.0
2009-11-18 00:22:00,4.08169,4.09039,4.07517,4.08196,5640000.0
2009-11-18 00:23:00,4.08277,4.08277,4.07925,4.07925,1880000.0
2009-11-18 00:24:00,4.0855,4.08624,4.07918,4.07918,3750000.0
2009-11-18 00:25:00,4.08237,4.0863,4.08182,4.08604,6380000.0
2009-11-18 00:26:00,4.08321,4.08508,4.07847,4.0814,6010000.0
2009-11-18 00:27:00,4.0809,4.08487,4.07555,4.07555,5260000.0
2009-11-18 00:28:00,4.0868,4.0868,4.07515,4.08486,5630000.0
2009-11-18 00:29:00,4.08103,4.08638,4.08103,4.08586,5260000.0
2009-11-18 00:30:00,4.08535,4.08535,4.08458,4.08458,1500000.0
2009-11-18 00:31:00,4.08527,4.08527,4.07819,4.0835,6380000.0
2009-11-18 00:32:00,4.07624,4.0856,4.07596,4.08501,6760000.0
2009-11-18 00:33:00,4.08627,4.08627,4.07906,4.07906,7140000.0
2009-11-18 00:34:00,4.08583,4.08583,4.07903,4.07933,6000000.0
2009-11-18 00:35:00,4.08432,4.08632,4.08256,4.08632,6750000.0
2009-11-18 00:36:00,4.08629,4.08629,4.08065,4.08488,5260000.0
2009-11-18 00:37:00,4.07631,4.08523,4.07579,4.0817,8270000.0
2009-11-18 00:38:00,4.08685,4.08701,4.08155,4.08457,4880000.0
2009-11-18 00:39:00,4.08279,4.08506,4.07899,4.08371,5650000.0
2009-11-18 00:40:00,4.0803,4.08551,4.0803,4.08531,6000000.0
2009-11-18 00:41:00,4.0845,4.08477,4.07824,4.08359,6000000.0
2009-11-18 00:42:00,4.08522,4.08522,4.07484,4.0844,5640000.0
2009-11-18 00:43:00,4.08453,4.08722,4.08278,4.08561,4890000.0
2009-11-18 00:44:00,4.08442,4.08442,4.07458,4.07858,7500000.0
2009-11-18 00:45:00,4.07867,4.088,4.07867,4.08244,6380000.0
2009-11-18 00:46:00,4.08059,4.0847,4.08059,4.08416,3750000.0
2009-11-18 00:47:00,4.08292,4.08512,4.07455,4.0847,4510000.0
2009-11-18 00:48:00,4.07577,4.08541,4.07577,4.08388,5630000.0
2009-11-18 00:49:00,4.08037,4.08202,4.07906,4.08202,3380000.0
2009-11-18 00:50:00,4.0804,4.08635,4.0804,4.08111,6010000.0
2009-11-18 00:51:00,4.0811,4.08711,4.07783,4.08464,6380000.0
2009-11-18 00:52:00,4.08434,4.08434,4.07746,4.07764,5250000.0
2009-11-18 00:53:00,4.08468,4.08617,4.07492,4.08273,6000000.0
2009-11-18 00:54:00,4.08231,4.08576,4.07455,4.07921,7500000.0
2009-11-18 00:55:00,4.08745,4.08865,4.07802,4.07802,6000000.0
2009-11-18 00:56:00,4.08496,4.08496,4.07533,4.08222,4880000.0
2009-11-18 00:57:00,4.08277,4.08456,4.07502,4.07876,7880000.0
2009-11-18 00:58:00,4.08496,4.08496,4.07602,4.07602,6000000.0
2009-11-18 00:59:00,4.08473,4.08473,4.07855,4.08259,5260000.0
2009-11-18 01:00:00,4.07857,4.09095,4.07857,4.08168,8630000.0
2009-11-18 01:01:00,4.08429,4.08558,4.07991,4.08414,5260000.0
2009-11-18 01:02:00,4.08106,4.0836,4.0747,4.08315,5260000.0
2009-11-18 01:03:00,4.08154,4.08743,4.07755,4.07997,5630000.0
2009-11-18 01:04:00,4.07794,4.08659,4.07768,4.08094,4880000.0
2009-11-18 01:05:00,4.08547,4.08547,4.0754,4.08007,7510000.0
2009-11-18 01:06:00,4.08535,4.08535,4.07896,4.08284,5250000.0
2009-11-18 01:07:00,4.08311,4.08662,4.08181,4.08492,6380000.0
2009-11-18 01:08:00,4.08118,4.08649,4.07983,4.08398,7880000.0
2009-11-18 01:09:00,4.08346,4.08513,4.07469,4.07995,6380000.0
2009-11-18 01:10:00,4.08117,4.08561,4.07965,4.083,4880000.0
2009-11-18 01:11:00,4.08499,4.08719,4.07802,4.08159,7510000.0
2009-11-18 01:12:00,4.08539,4.08688,4.0763,4.07964,5630000.0
2009-11-18 01:13:00,4.08096,4.08618,4.07526,4.08052,6380000.0
2009-11-18 01:14:00,4.08294,4.0847,4.07444,4.0847,6390000.0
2009-11-18 01:15:00,4.08281,4.08602,4.08248,4.08447,3750000.0
2009-11-18 01:16:00,4.084,4.08611,4.07822,4.08558,2650000.0
2009-11-18 01:17:00,4.08541,4.08541,4.07472,4.08495,8260000.0
2009-11-18 01:18:00,4.07919,4.08523,4.07919,4.0822,8630000.0
2009-11-18 01:19:00,4.08659,4.08659,4.07629,4.08402,7130000.0
2009-11-18 01:20:00,4.08683,4.08683,4.0797,4.08528,5260000.0
2009-11-18 01:21:00,4.08147,4.08578,4.07585,4.08499,5630000.0
2009-11-18 01:22:00,4.08616,4.08631,4.08111,4.08505,6750000.0
2009-11-18 01:23:00,4.08559,4.08584,4.08011,4.08455,4880000.0
2009-11-18 01:24:00,4.0855,4.08676,4.08039,4.08462,4880000.0
2009-11-18 01:25:00,4.0804,4.085,4.07379,4.085,8640000.0
2009-11-18 01:26:00,4.08524,4.08524,4.07593,4.07883,7880000.0
2009-11-18 01:27:00,4.08328,4.08642,4.08006,4.08556,4140000.0
2009-11-18 01:28:00,4.08625,4.08662,4.0811,4.08286,3760000.0
2009-11-18 01:29:00,4.08592,4.08608,4.07497,4.08418,7510000.0
2009-11-18 01:30:00,4.08565,4.08705,4.08,4.08485,7130000.0
2009-11-18 01:31:00,4.08607,4.08622,4.08192,4.08289,4880000.0
2009-11-18 01:32:00,4.08524,4.08607,4.07601,4.08607,4140000.0
2009-11-18 01:33:00,4.08224,4.08687,4.08224,4.0838,5250000.0
2009-11-18 01:34:00,4.08696,4.08904,4.07902,4.0803,6000000.0
2009-11-18 01:35:00,4.08586,4.08672,4.08133,4.08494,7500000.0
2009-11-18 01:36:00,4.08275,4.08579,4.08126,4.08579,3760000.0
2009-11-18 01:37:00,4.08502,4.08909,4.07408,4.07408,4880000.0
2009-11-18 01:38:00,4.08597,4.08597,4.07858,4.08068,5630000.0
2009-11-18 01:39:00,4.08381,4.08676,4.08099,4.08099,6760000.0
2009-11-18 01:40:00,4.08168,4.08682,4.08168,4.08282,5630000.0
2009-11-18 01:41:00,4.0819,4.08884,4.08059,4.08059,7130000.0
2009-11-18 01:42:00,4.08684,4.08903,4.07702,4.08612,6010000.0
2009-11-18 01:43:00,4.08036,4.08714,4.0798,4.08714,4510000.0
2009-11-18 01:44:00,4.08235,4.08481,4.0787,4.08173,6750000.0
2009-11-18 01:45:00,4.0861,4.08637,4.07724,4.08167,15400000.0
2009-11-18 01:46:00,4.08286,4.08724,4.08081,4.08562,6760000.0
2009-11-18 01:47:00,4.07639,4.08589,4.07639,4.08589,7510000.0
2009-11-18 01:48:00,4.086,4.08698,4.07554,4.0842,7880000.0
2009-11-18 01:49:00,4.08016,4.08234,4.07658,4.07932,6010000.0
2009-11-18 01:50:00,4.08219,4.08667,4.07866,4.08264,7880000.0
2009-11-18 01:51:00,4.08128,4.08483,4.0771,4.0771,7880000.0
2009-11-18 01:52:00,4.08529,4.08667,4.08002,4.08667,5630000.0
2009-11-18 01:53:00,4.08478,4.08699,4.07617,4.08393,10510000.0
2009-11-18 01:54:00,4.0853,4.08665,4.07583,4.08665,8270000.0
2009-11-18 01:55:00,4.08619,4.08727,4.07771,4.08321,6760000.0
2009-11-18 01:56:00,4.08833,4.08911,4.08214,4.08275,8640000.0
2009-11-18 01:57:00,4.08177,4.08709,4.0807,4.0807,5630000.0
2009-11-18 01:58:00,4.08272,4.08687,4.0818,4.0859,4140000.0
2009-11-18 02:01:00,4.08716,4.08716,4.0816,4.0816,4880000.0
2009-11-18 02:02:00,4.08651,4.08681,4.07689,4.08681,9010000.0
2009-11-18 02:03:00,4.0839,4.08398,4.07755,4.08165,6750000.0
2009-11-18 02:04:00,4.08137,4.08557,4.08082,4.08082,7510000.0
2009-11-18 02:05:00,4.078,4.08522,4.078,4.08395,5260000.0
2009-11-18 02:06:00,4.08547,4.0889,4.07703,4.08311,7130000.0
2009-11-18 02:07:00,4.08291,4.08951,4.07666,4.08612,7130000.0
2009-11-18 02:08:00,4.08737,4.08737,4.07625,4.07625,5250000.0
2009-11-18 02:09:00,4.08721,4.08741,4.07755,4.0847,7900000.0
2009-11-18 02:10:00,4.08306,4.0877,4.07912,4.08227,5250000.0
2009-11-18 02:11:00,4.08592,4.08592,4.0753,4.07999,7510000.0
2009-11-18 02:12:00,4.08561,4.08777,4.08092,4.08567,7880000.0
2009-11-18 02:13:00,4.08588,4.08953,4.08199,4.0888,5260000.0
2009-11-18 02:14:00,4.08552,4.08864,4.08191,4.08798,4880000.0
2009-11-18 02:15:00,4.0835,4.09071,4.08102,4.08599,9760000.0
2009-11-18 02:16:00,4.08974,4.08974,4.07769,4.08135,5630000.0
2009-11-18 02:17:00,4.08744,4.08903,4.07681,4.0777,4880000.0
2009-11-18 02:18:00,4.08478,4.08839,4.07809,4.08839,6020000.0
2009-11-18 02:19:00,4.08653,4.08792,4.08289,4.08625,5630000.0
2009-11-18 02:20:00,4.08742,4.089,4.0842,4.089,6750000.0
2009-11-18 02:21:00,4.08873,4.08932,4.08417,4.08582,4880000.0
2009-11-18 02:22:00,4.08547,4.08945,4.07845,4.08945,8250000.0
2009-11-18 02:23:00,4.08727,4.09074,4.0826,4.0826,4880000.0
2009-11-18 02:24:00,4.08956,4.08956,4.08121,4.08569,6010000.0
2009-11-18 02:25:00,4.08385,4.0882,4.07959,4.08206,5650000.0
2009-11-18 02:26:00,4.0861,4.09028,4.08184,4.08623,7500000.0
2009-11-18 02:27:00,4.08452,4.08905,4.07912,4.08617,6010000.0
2009-11-18 02:28:00,4.08614,4.09298,4.08103,4.08856,7510000.0
2009-11-18 02:29:00,4.08756,4.08861,4.08317,4.08861,4880000.0
2009-11-18 02:30:00,4.08708,4.08802,4.08262,4.08538,5630000.0
2009-11-18 02:31:00,4.08917,4.08917,4.07844,4.08755,4890000.0
2009-11-18 02:32:00,4.0891,4.08978,4.08029,4.08873,6000000.0
2009-11-18 02:33:00,4.08858,4.08939,4.08468,4.0882,5640000.0
2009-11-18 02:34:00,4.08856,4.08856,4.07783,4.08193,6380000.0
2009-11-18 02:35:00,4.07716,4.08772,4.07716,4.08534,6010000.0
2009-11-18 02:36:00,4.08849,4.08961,4.08417,4.08924,3400000.0
2009-11-18 02:37:00,4.08752,4.08951,4.07848,4.07848,6760000.0
2009-11-18 02:38:00,4.08754,4.08826,4.08291,4.08494,5250000.0
2009-11-18 02:39:00,4.08361,4.0884,4.08361,4.08796,4880000.0
2009-11-18 02:40:00,4.07886,4.09022,4.07886,4.0886,7880000.0
2009-11-18 02:41:00,4.08082,4.09051,4.08082,4.08657,5630000.0
2009-11-18 02:42:00,4.08015,4.08898,4.08015,4.08889,5250000.0
2009-11-18 02:43:00,4.08854,4.0899,4.07965,4.08358,6000000.0
2009-11-18 02:44:00,4.08789,4.08992,4.07736,4.0875,13890000.0
2009-11-18 02:45:00,4.0872,4.08891,4.08391,4.08834,7880000.0
2009-11-18 02:46:00,4.08468,4.08708,4.08246,4.08708,4890000.0
2009-11-18 02:47:00,4.08486,4.08892,4.07879,4.08072,7880000.0
2009-11-18 02:48:00,4.08502,4.09026,4.08502,4.08987,6010000.0
2009-11-18 02:49:00,4.08986,4.08986,4.08031,4.08641,7880000.0
2009-11-18 02:50:00,4.08625,4.08916,4.08311,4.08916,5250000.0
2009-11-18 02:51:00,4.08945,4.08945,4.08292,4.08805,7880000.0
2009-11-18 02:52:00,4.08568,4.08886,4.07847,4.08111,6760000.0
2009-11-18 02:53:00,4.08805,4.08917,4.08084,4.08413,6750000.0
2009-11-18 02:54:00,4.0887,4.0887,4.08643,4.08756,5260000.0
2009-11-18 02:55:00,4.08434,4.08824,4.08185,4.08824,7140000.0
2009-11-18 02:56:00,4.08684,4.08684,4.07963,4.07963,4880000.0
2009-11-18 02:57:00,4.08418,4.08756,4.08142,4.08142,4510000.0
2009-11-18 02:58:00,4.08802,4.08802,4.07863,4.08708,5250000.0
2009-11-18 02:59:00,4.08476,4.08772,4.0818,4.0818,5250000.0
2009-11-18 03:00:00,4.0809,4.09261,4.0809,4.08379,10510000.0
2009-11-18 03:01:00,4.0864,4.08742,4.07734,4.08702,10130000.0
2009-11-18 03:02:00,4.08527,4.08631,4.07485,4.08631,6770000.0
2009-11-18 03:03:00,4.08247,4.08797,4.08247,4.08797,4880000.0
2009-11-18 03:04:00,4.08368,4.08814,4.07851,4.08115,7130000.0
2009-11-18 03:05:00,4.08208,4.0873,4.07761,4.08695,4880000.0
2009-11-18 03:06:00,4.08919,4.09103,4.0779,4.0869,6010000.0
2009-11-18 03:07:00,4.08733,4.08811,4.08178,4.08774,8640000.0
2009-11-18 03:08:00,4.08537,4.08625,4.07843,4.07843,6010000.0
2009-11-18 03:09:00,4.087,4.08839,4.08247,4.08748,4880000.0
2009-11-18 03:10:00,4.08716,4.08716,4.07926,4.08632,5250000.0
2009-11-18 03:11:00,4.0863,4.08863,4.08175,4.08687,8640000.0
2009-11-18 03:12:00,4.08767,4.08811,4.07866,4.08641,5250000.0
2009-11-18 03:13:00,4.08638,4.08638,4.08069,4.08405,5250000.0
2009-11-18 03:14:00,4.08721,4.08721,4.08242,4.08568,4880000.0
2009-11-18 03:15:00,4.07985,4.09071,4.07913,4.08276,9380000.0
2009-11-18 03:16:00,4.08847,4.08859,4.08232,4.08601,6380000.0
2009-11-18 03:17:00,4.08519,4.08731,4.08124,4.08711,6020000.0
2009-11-18 03:18:00,4.08545,4.08775,4.08545,4.08718,5260000.0
2009-11-18 03:19:00,4.08618,4.08714,4.07628,4.08173,7500000.0
2009-11-18 03:20:00,4.0876,4.08803,4.07871,4.08136,5250000.0
2009-11-18 03:21:00,4.07745,4.08841,4.07745,4.08744,5630000.0
2009-11-18 03:22:00,4.08759,4.08759,4.08416,4.08444,5250000.0
2009-11-18 03:23:00,4.08726,4.08733,4.07757,4.08733,5630000.0
2009-11-18 03:24:00,4.0866,4.0866,4.07967,4.08599,6010000.0
2009-11-18 03:25:00,4.08811,4.08811,4.08557,4.0873,4880000.0
2009-11-18 03:26:00,4.08758,4.08965,4.08251,4.08446,6010000.0
2009-11-18 03:27:00,4.08216,4.08814,4.08216,4.0864,7510000.0
2009-11-18 03:28:00,4.08719,4.08876,4.0821,4.08876,9380000.0
2009-11-18 03:29:00,4.07842,4.08986,4.07842,4.08506,5640000.0
2009-11-18 03:30:00,4.08564,4.08862,4.07721,4.08829,7140000.0
2009-11-18 03:31:00,4.08705,4.08764,4.0832,4.0875,4510000.0
2009-11-18 03:32:00,4.08829,4.08829,4.08306,4.08557,7510000.0
2009-11-18 03:33:00,4.08595,4.08803,4.08344,4.08597,5640000.0
2009-11-18 03:34:00,4.08671,4.08722,4.08346,4.087,4880000.0
2009-11-18 03:35:00,4.0879,4.0879,4.08219,4.0861,7510000.0
2009-11-18 03:36:00,4.08291,4.08912,4.07849,4.087,7130000.0
2009-11-18 03:37:00,4.0881,4.08864,4.07938,4.08319,4880000.0
2009-11-18 03:38:00,4.08625,4.08782,4.08216,4.08719,6380000.0
2009-11-18 03:39:00,4.08691,4.08783,4.07759,4.08325,7130000.0
2009-11-18 03:40:00,4.0829,4.08769,4.07736,4.07815,7510000.0
2009-11-18 03:41:00,4.08476,4.08859,4.0767,4.08859,4890000.0
2009-11-18 03:42:00,4.08709,4.08724,4.0772,4.08503,4880000.0
2009-11-18 03:43:00,4.08751,4.08882,4.0853,4.0862,6000000.0
2009-11-18 03:44:00,4.08775,4.08832,4.08186,4.08735,6390000.0
2009-11-18 03:45:00,4.08653,4.08828,4.08203,4.08828,5260000.0
2009-11-18 03:46:00,4.08679,4.08922,4.08396,4.08831,6000000.0
2009-11-18 03:47:00,4.08427,4.08814,4.08298,4.08702,4880000.0
2009-11-18 03:48:00,4.08686,4.08809,4.08045,4.08809,4890000.0
2009-11-18 03:49:00,4.08379,4.08834,4.0835,4.0861,5260000.0
2009-11-18 03:50:00,4.08421,4.08817,4.07678,4.08817,4880000.0
2009-11-18 03:51:00,4.08589,4.08654,4.08196,4.08382,6380000.0
2009-11-18 03:52:00,4.07981,4.08841,4.07981,4.08841,6010000.0
2009-11-18 03:53:00,4.08763,4.08914,4.08135,4.08603,7880000.0
2009-11-18 03:54:00,4.08701,4.08701,4.07788,4.08519,7130000.0
2009-11-18 03:55:00,4.0865,4.0865,4.07575,4.08435,6010000.0
2009-11-18 03:56:00,4.08673,4.08925,4.07947,4.08258,6380000.0
2009-11-18 03:57:00,4.08744,4.08989,4.0838,4.08669,5630000.0
2009-11-18 03:58:00,4.08306,4.08795,4.08188,4.08647,5250000.0
2009-11-18 03:59:00,4.08283,4.08802,4.08283,4.08744,4890000.0
2009-11-18 04:00:00,4.07929,4.0889,4.07762,4.07762,11260000.0
2009-11-18 04:01:00,4.08416,4.08857,4.07887,4.08114,6390000.0
2009-11-18 04:02:00,4.08383,4.08868,4.07945,4.08444,7880000.0
2009-11-18 04:03:00,4.08689,4.08821,4.07601,4.07601,5250000.0
2009-11-18 04:04:00,4.08544,4.08708,4.07796,4.07796,5630000.0
2009-11-18 04:05:00,4.08608,4.08608,4.07563,4.08591,7140000.0
2009-11-18 04:06:00,4.08153,4.0874,4.08153,4.08671,5630000.0
2009-11-18 04:07:00,4.08263,4.08982,4.08263,4.08629,7880000.0
2009-11-18 04:08:00,4.08492,4.08742,4.07784,4.08464,6000000.0
2009-11-18 04:09:00,4.08266,4.08851,4.07853,4.08787,6010000.0
2009-11-18 04:10:00,4.0835,4.0868,4.07995,4.08152,6010000.0
2009-11-18 04:11:00,4.08205,4.08665,4.07988,4.08665,5630000.0
2009-11-18 04:12:00,4.08255,4.08761,4.08255,4.08357,7130000.0
2009-11-18 04:13:00,4.08233,4.09111,4.07963,4.08599,7500000.0
2009-11-18 04:14:00,4.08778,4.08778,4.08271,4.08534,5630000.0
2009-11-18 04:15:00,4.08596,4.08596,4.07685,4.08322,6390000.0
2009-11-18 04:16:00,4.08702,4.08857,4.08057,4.08652,7130000.0
2009-11-18 04:17:00,4.08658,4.08768,4.07709,4.08666,5260000.0
2009-11-18 04:18:00,4.08439,4.09229,4.07933,4.08673,6760000.0
2009-11-18 04:19:00,4.08737,4.08981,4.07903,4.08852,5260000.0
2009-11-18 04:20:00,4.08722,4.08847,4.08276,4.08276,6000000.0
2009-11-18 04:21:00,4.07794,4.08767,4.07794,4.08343,7510000.0
2009-11-18 04:22:00,4.08727,4.08764,4.08167,4.08466,7130000.0
2009-11-18 04:23:00,4.08142,4.08767,4.08081,4.08265,4520000.0
2009-11-18 04:24:00,4.08691,4.08769,4.07781,4.07781,4880000.0
2009-11-18 04:25:00,4.08812,4.08812,4.08275,4.08636,7500000.0
2009-11-18 04:26:00,4.08872,4.08872,4.0814,4.08512,4880000.0
2009-11-18 04:27:00,4.08506,4.08832,4.08064,4.08511,5250000.0
2009-11-18 04:28:00,4.08547,4.0886,4.08338,4.08734,6010000.0
2009-11-18 04:29:00,4.08726,4.08861,4.08485,4.08622,4500000.0
2009-11-18 04:30:00,4.08832,4.0901,4.08408,4.0868,6750000.0
2009-11-18 04:31:00,4.08696,4.08903,4.08288,4.08825,8250000.0
2009-11-18 04:32:00,4.08767,4.08858,4.07927,4.08792,7510000.0
2009-11-18 04:33:00,4.08097,4.09163,4.08097,4.08903,4880000.0
2009-11-18 04:34:00,4.07987,4.08791,4.07987,4.08606,5250000.0
2009-11-18 04:35:00,4.08521,4.09028,4.08406,4.08429,5630000.0
2009-11-18 04:36:00,4.0883,4.08891,4.0848,4.08544,4880000.0
2009-11-18 04:37:00,4.08407,4.0912,4.08399,4.08756,5260000.0
2009-11-18 04:38:00,4.08425,4.08974,4.08405,4.0891,4510000.0
2009-11-18 04:39:00,4.08159,4.08898,4.08159,4.08836,6380000.0
2009-11-18 04:40:00,4.0807,4.09326,4.0807,4.08934,6760000.0
2009-11-18 04:41:00,4.08787,4.08898,4.0852,4.08805,6000000.0
2009-11-18 04:42:00,4.08728,4.08998,4.0844,4.08668,7510000.0
2009-11-18 04:43:00,4.08752,4.08943,4.08752,4.08943,5250000.0
2009-11-18 04:44:00,4.0875,4.0895,4.08187,4.08842,4880000.0
2009-11-18 04:45:00,4.07998,4.0866,4.07998,4.08559,4880000.0
2009-11-18 04:46:00,4.08464,4.08884,4.08343,4.08343,4880000.0
2009-11-18 04:47:00,4.07633,4.08709,4.07633,4.08337,6000000.0
2009-11-18 04:48:00,4.08112,4.08826,4.08084,4.08164,8250000.0
2009-11-18 04:49:00,4.08625,4.08736,4.08154,4.08586,5260000.0
2009-11-18 04:50:00,4.0879,4.08921,4.08699,4.08745,5630000.0
2009-11-18 04:51:00,4.08629,4.08731,4.08182,4.08582,5250000.0
2009-11-18 04:52:00,4.08658,4.08879,4.07893,4.08401,5250000.0
2009-11-18 04:53:00,4.08636,4.08889,4.08292,4.08664,6000000.0
2009-11-18 04:54:00,4.08337,4.08848,4.07645,4.07645,4510000.0
2009-11-18 04:55:00,4.0863,4.08733,4.08209,4.08559,4880000.0
2009-11-18 04:56:00,4.08045,4.08984,4.08045,4.08794,7130000.0
2009-11-18 04:57:00,4.07914,4.08919,4.07914,4.08846,4880000.0
2009-11-18 04:58:00,4.08755,4.08755,4.07893,4.08701,4890000.0
2009-11-18 04:59:00,4.08771,4.0887,4.08305,4.08737,4880000.0
2009-11-18 05:00:00,4.08099,4.09293,4.08099,4.08578,4880000.0
2009-11-18 05:01:00,4.08263,4.08866,4.07869,4.08799,5250000.0
2009-11-18 05:02:00,4.08662,4.08897,4.07906,4.08798,7500000.0
2009-11-18 05:04:00,4.08983,4.09053,4.08329,4.08506,6000000.0
2009-11-18 05:05:00,4.08809,4.08932,4.08383,4.08932,8270000.0
2009-11-18 05:06:00,4.08726,4.08876,4.08684,4.08773,5260000.0
2009-11-18 05:07:00,4.08656,4.08974,4.08,4.08806,7880000.0
2009-11-18 05:09:00,4.08784,4.08924,4.07998,4.08727,7130000.0
2009-11-18 05:10:00,4.08707,4.08863,4.08302,4.08566,7880000.0
2009-11-18 05:11:00,4.08683,4.08857,4.08129,4.08714,5260000.0
2009-11-18 05:12:00,4.08832,4.08949,4.08449,4.08722,6380000.0
2009-11-18 05:13:00,4.08814,4.08838,4.08229,4.08834,5630000.0
2009-11-18 05:14:00,4.08124,4.0887,4.08124,4.08489,6390000.0
2009-11-18 05:15:00,4.08195,4.09067,4.08195,4.08513,6380000.0
2009-11-18 05:16:00,4.08728,4.08839,4.08567,4.08839,4880000.0
2009-11-18 05:17:00,4.08857,4.08857,4.08295,4.08823,5250000.0
2009-11-18 05:18:00,4.08632,4.08737,4.08117,4.08737,5250000.0
2009-11-18 05:19:00,4.08778,4.08795,4.08032,4.08774,5250000.0
2009-11-18 05:20:00,4.08726,4.08729,4.07864,4.0855,7130000.0
2009-11-18 05:21:00,4.08979,4.08979,4.08568,4.08931,4890000.0
2009-11-18 05:23:00,4.08726,4.09033,4.08726,4.08854,5250000.0
2009-11-18 05:24:00,4.08277,4.08785,4.08096,4.08283,4140000.0
2009-11-18 05:25:00,4.07867,4.09102,4.07867,4.09006,7510000.0
2009-11-18 05:26:00,4.08574,4.08839,4.08376,4.08429,6750000.0
2009-11-18 05:27:00,4.08608,4.08916,4.08608,4.08872,5250000.0
2009-11-18 05:28:00,4.08316,4.08922,4.08295,4.08629,6750000.0
2009-11-18 05:29:00,4.08555,4.09044,4.08352,4.08602,6020000.0
2009-11-18 05:30:00,4.08072,4.09125,4.08072,4.08592,6000000.0
2009-11-18 05:31:00,4.08938,4.08954,4.08671,4.08849,4880000.0
2009-11-18 05:32:00,4.08634,4.08847,4.08296,4.08837,4880000.0
2009-11-18 05:33:00,4.08683,4.08886,4.07937,4.08615,5630000.0
2009-11-18 05:34:00,4.08627,4.08652,4.08066,4.08506,4510000.0
2009-11-18 05:35:00,4.08824,4.08824,4.07923,4.08645,4880000.0
2009-11-18 05:36:00,4.0818,4.08823,4.0797,4.0845,6760000.0
2009-11-18 05:37:00,4.08812,4.08812,4.07698,4.08676,7130000.0
2009-11-18 05:38:00,4.08372,4.08954,4.08372,4.08827,5260000.0
2009-11-18 05:39:00,4.08479,4.08712,4.08188,4.08679,6750000.0
2009-11-18 05:40:00,4.08762,4.08838,4.08324,4.08324,5630000.0
2009-11-18 05:41:00,4.08262,4.08658,4.0793,4.08579,5640000.0
2009-11-18 05:42:00,4.08787,4.08787,4.07703,4.08625,7130000.0
2009-11-18 05:43:00,4.08373,4.08753,4.07812,4.08685,7500000.0
2009-11-18 05:44:00,4.0852,4.08882,4.079,4.08629,5640000.0
2009-11-18 05:45:00,4.08586,4.0898,4.08021,4.08557,4880000.0
2009-11-18 05:46:00,4.08735,4.08818,4.08328,4.08732,6760000.0
2009-11-18 05:47:00,4.0858,4.08749,4.07706,4.08458,6000000.0
2009-11-18 05:48:00,4.08689,4.08689,4.07592,4.08533,7130000.0
2009-11-18 05:49:00,4.08886,4.08886,4.07819,4.07819,6760000.0
2009-11-18 05:50:00,4.08592,4.08634,4.07936,4.08468,4880000.0
2009-11-18 05:51:00,4.08401,4.08994,4.08035,4.08558,5630000.0
2009-11-18 05:52:00,4.08617,4.08859,4.07927,4.08753,4880000.0
2009-11-18 05:53:00,4.08756,4.08869,4.08343,4.08797,4880000.0
2009-11-18 05:54:00,4.07765,4.0878,4.07765,4.08043,8250000.0
2009-11-18 05:55:00,4.0899,4.0899,4.0831,4.08935,8250000.0
2009-11-18 05:56:00,4.08782,4.0897,4.07953,4.08687,8250000.0
2009-11-18 05:57:00,4.08438,4.08941,4.08407,4.08718,7510000.0
2009-11-18 05:59:00,4.08658,4.08951,4.08072,4.08397,7880000.0
2009-11-18 06:00:00,4.0842,4.09037,4.08122,4.0843,6010000.0
2009-11-18 06:01:00,4.08821,4.0889,4.08334,4.08826,6020000.0
2009-11-18 06:02:00,4.08372,4.08872,4.08117,4.08547,7880000.0
2009-11-18 06:03:00,4.08242,4.08944,4.07865,4.08803,8260000.0
2009-11-18 06:04:00,4.08812,4.08875,4.08669,4.08793,6770000.0
2009-11-18 06:05:00,4.08304,4.08636,4.07581,4.08201,5630000.0
2009-11-18 06:06:00,4.08478,4.09133,4.08478,4.08864,4510000.0
2009-11-18 06:08:00,4.08799,4.08879,4.07967,4.08802,5630000.0
2009-11-18 06:09:00,4.08512,4.08512,4.0746,4.07484,5630000.0
2009-11-18 06:10:00,4.08821,4.0888,4.07867,4.08681,7880000.0
2009-11-18 06:11:00,4.08789,4.08946,4.07915,4.08754,5260000.0
2009-11-18 06:12:00,4.08363,4.08838,4.07913,4.08838,5630000.0
2009-11-18 06:13:00,4.08809,4.08809,4.07969,4.08397,4880000.0
2009-11-18 06:14:00,4.08779,4.08812,4.08269,4.08269,5250000.0
2009-11-18 06:15:00,4.08198,4.09185,4.08198,4.08523,5630000.0
2009-11-18 06:16:00,4.08211,4.08622,4.08205,4.08578,7130000.0
2009-11-18 06:17:00,4.08853,4.08853,4.07981,4.08345,7140000.0
2009-11-18 06:18:00,4.08112,4.08891,4.07911,4.08828,7510000.0
2009-11-18 06:19:00,4.0877,4.0907,4.08107,4.08107,4880000.0
2009-11-18 06:20:00,4.08727,4.08847,4.07715,4.07715,8260000.0
2009-11-18 06:21:00,4.08194,4.0879,4.08175,4.08702,4140000.0
2009-11-18 06:22:00,4.08935,4.09114,4.08319,4.0877,5630000.0
2009-11-18 06:24:00,4.08653,4.0886,4.08397,4.08681,5630000.0
2009-11-18 06:25:00,4.08389,4.08853,4.08217,4.08217,5250000.0
2009-11-18 06:26:00,4.08702,4.08722,4.08308,4.0866,5260000.0
2009-11-18 06:27:00,4.08893,4.08913,4.07818,4.07818,5630000.0
2009-11-18 06:29:00,4.08849,4.08947,4.08406,4.08947,5630000.0
2009-11-18 06:30:00,4.08698,4.0895,4.07924,4.08764,8630000.0
2009-11-18 06:31:00,4.0864,4.0864,4.07393,4.08445,7500000.0
2009-11-18 06:32:00,4.08829,4.08911,4.0827,4.08911,5260000.0
2009-11-18 06:33:00,4.08905,4.08905,4.08277,4.08277,4880000.0
2009-11-18 06:34:00,4.08279,4.08787,4.08279,4.08753,5260000.0
2009-11-18 06:35:00,4.08812,4.0889,4.08142,4.08391,5630000.0
2009-11-18 06:36:00,4.08702,4.08753,4.07855,4.08753,6390000.0
2009-11-18 06:37:00,4.089,4.089,4.08067,4.08752,5630000.0
2009-11-18 06:38:00,4.08473,4.08572,4.07632,4.08572,6380000.0
2009-11-18 06:39:00,4.07851,4.08825,4.07851,4.08764,8250000.0
2009-11-18 06:40:00,4.08718,4.08829,4.08095,4.08095,4510000.0
2009-11-18 06:41:00,4.08682,4.08855,4.08263,4.08794,7510000.0
2009-11-18 06:42:00,4.08689,4.08689,4.07838,4.08684,4510000.0
2009-11-18 06:43:00,4.08281,4.08871,4.08049,4.08515,6000000.0
2009-11-18 06:44:00,4.08563,4.08887,4.08333,4.08887,6000000.0
2009-11-18 06:45:00,4.08054,4.09163,4.08054,4.08855,5250000.0
2009-11-18 06:46:00,4.0881,4.0891,4.0791,4.0891,6380000.0
2009-11-18 06:47:00,4.08923,4.08923,4.08227,4.08522,4880000.0
2009-11-18 06:48:00,4.08625,4.08635,4.07866,4.08567,6760000.0
2009-11-18 06:49:00,4.08252,4.08875,4.08252,4.08803,7130000.0
2009-11-18 06:50:00,4.08595,4.08879,4.0821,4.0821,5250000.0
2009-11-18 06:51:00,4.08538,4.08811,4.08339,4.08395,4140000.0
2009-11-18 06:52:00,4.08232,4.08811,4.08232,4.08701,5250000.0
2009-11-18 06:53:00,4.08652,4.08903,4.0772,4.08668,5640000.0
2009-11-18 06:54:00,4.08785,4.08924,4.08678,4.08716,8630000.0
2009-11-18 06:55:00,4.08804,4.08877,4.08312,4.08672,4510000.0
2009-11-18 06:56:00,4.08788,4.08988,4.08042,4.08941,5630000.0
2009-11-18 06:57:00,4.0845,4.08951,4.07939,4.08291,5250000.0
2009-11-18 06:58:00,4.08029,4.08833,4.08029,4.08666,4890000.0
2009-11-18 06:59:00,4.08741,4.08785,4.08111,4.08671,6380000.0
2009-11-18 07:00:00,4.08077,4.0909,4.08077,4.08476,5250000.0
2009-11-18 07:01:00,4.08413,4.08609,4.0779,4.08609,7510000.0
2009-11-18 07:02:00,4.08245,4.09058,4.07854,4.08854,7130000.0
2009-11-18 07:03:00,4.08177,4.08822,4.08177,4.08594,4890000.0
2009-11-18 07:04:00,4.08735,4.08774,4.08248,4.08774,6760000.0
2009-11-18 07:05:00,4.08789,4.08942,4.08772,4.08942,5250000.0
2009-11-18 07:06:00,4.08174,4.08765,4.08019,4.08722,4510000.0
2009-11-18 07:07:00,4.08937,4.08937,4.08031,4.08755,6380000.0
2009-11-18 07:08:00,4.08732,4.08732,4.07741,4.07741,5250000.0
2009-11-18 07:09:00,4.0835,4.08879,4.08291,4.08879,5260000.0
2009-11-18 07:10:00,4.08877,4.0896,4.08368,4.08878,4510000.0
2009-11-18 07:11:00,4.08247,4.08824,4.07908,4.08824,5250000.0
2009-11-18 07:12:00,4.08491,4.08905,4.07855,4.08905,5250000.0
2009-11-18 07:13:00,4.08663,4.08927,4.07764,4.08631,6380000.0
2009-11-18 07:14:00,4.08903,4.09104,4.08546,4.08816,6000000.0
2009-11-18 07:15:00,4.08403,4.09005,4.0798,4.0848,5250000.0
2009-11-18 07:16:00,4.08182,4.09345,4.08182,4.08846,6000000.0
2009-11-18 07:17:00,4.08287,4.08828,4.0822,4.08665,4510000.0
2009-11-18 07:18:00,4.07597,4.08747,4.07597,4.08365,5250000.0
2009-11-18 07:19:00,4.08684,4.08916,4.08684,4.08916,5250000.0
2009-11-18 07:20:00,4.0854,4.08867,4.07988,4.08739,5630000.0
2009-11-18 07:21:00,4.08636,4.08892,4.07722,4.08892,6020000.0
2009-11-18 07:22:00,4.08705,4.08803,4.08123,4.08235,5260000.0
2009-11-18 07:23:00,4.08785,4.08961,4.07854,4.08883,4510000.0
2009-11-18 07:24:00,4.0833,4.0872,4.08143,4.08585,8630000.0
2009-11-18 07:25:00,4.0775,4.08809,4.0775,4.08809,4880000.0
2009-11-18 07:26:00,4.09062,4.0935,4.08038,4.09039,6000000.0
2009-11-18 07:27:00,4.08732,4.08871,4.08449,4.08773,5260000.0
2009-11-18 07:28:00,4.08581,4.08747,4.08234,4.08234,5630000.0
2009-11-18 07:29:00,4.0822,4.08822,4.07938,4.08458,5630000.0
2009-11-18 07:30:00,4.08101,4.09257,4.08101,4.08675,4880000.0
2009-11-18 07:31:00,4.0871,4.08843,4.08672,4.08843,4510000.0
2009-11-18 07:32:00,4.08681,4.08796,4.08074,4.08629,6750000.0
2009-11-18 07:33:00,4.08213,4.08704,4.07425,4.08704,6750000.0
2009-11-18 07:34:00,4.08855,4.08911,4.0815,4.08599,5630000.0
2009-11-18 07:35:00,4.08606,4.08833,4.08232,4.08743,7130000.0
2009-11-18 07:36:00,4.08463,4.09049,4.08276,4.08773,6750000.0
2009-11-18 07:37:00,4.08273,4.08699,4.07704,4.08679,6000000.0
2009-11-18 07:38:00,4.08946,4.09122,4.08166,4.08166,6750000.0
2009-11-18 07:39:00,4.08948,4.09073,4.08359,4.08876,6380000.0
2009-11-18 07:40:00,4.08888,4.08917,4.07908,4.08786,4880000.0
2009-11-18 07:41:00,4.08349,4.08934,4.08278,4.08442,7500000.0
2009-11-18 07:42:00,4.08144,4.08863,4.07942,4.08743,7880000.0
2009-11-18 07:43:00,4.0847,4.08794,4.0817,4.0817,4510000.0
2009-11-18 07:44:00,4.07901,4.0908,4.07901,4.08581,7140000.0
2009-11-18 07:45:00,4.08678,4.08837,4.08415,4.08837,4510000.0
2009-11-18 07:46:00,4.08686,4.08808,4.07838,4.07838,6010000.0
2009-11-18 07:47:00,4.08643,4.08819,4.08146,4.08752,8250000.0
2009-11-18 07:48:00,4.08959,4.08959,4.07915,4.08803,6380000.0
2009-11-18 07:49:00,4.08793,4.0885,4.08298,4.08793,4890000.0
2009-11-18 07:50:00,4.08516,4.08903,4.078,4.08903,7130000.0
2009-11-18 07:51:00,4.08752,4.09014,4.08078,4.08485,8640000.0
2009-11-18 07:52:00,4.08701,4.08852,4.08457,4.08469,5630000.0
2009-11-18 07:53:00,4.08433,4.09228,4.07987,4.09041,8250000.0
2009-11-18 07:54:00,4.08691,4.08879,4.07822,4.08879,4880000.0
2009-11-18 07:55:00,4.08872,4.08872,4.07911,4.08607,5630000.0
2009-11-18 07:56:00,4.08152,4.08779,4.0775,4.08018,5630000.0
2009-11-18 07:57:00,4.08543,4.08846,4.07841,4.08543,4140000.0
2009-11-18 07:58:00,4.08036,4.0924,4.08036,4.08372,5630000.0
2009-11-18 07:59:00,4.08916,4.08916,4.07977,4.08758,5630000.0
2009-11-18 08:00:00,4.08884,4.08884,4.07622,4.08283,6380000.0
2009-11-18 08:01:00,4.08927,4.08927,4.0771,4.08783,6380000.0
2009-11-18 08:02:00,4.08585,4.08898,4.08269,4.08898,5630000.0
2009-11-18 08:03:00,4.0867,4.08913,4.08348,4.08663,6000000.0
2009-11-18 08:04:00,4.08629,4.08802,4.08376,4.08798,4880000.0
2009-11-18 08:05:00,4.08281,4.0892,4.07966,4.08528,4880000.0
2009-11-18 08:06:00,4.08964,4.09277,4.08195,4.08195,5250000.0
2009-11-18 08:07:00,4.08849,4.09026,4.08343,4.08343,6000000.0
2009-11-18 08:08:00,4.08909,4.08951,4.08525,4.08951,4880000.0
2009-11-18 08:09:00,4.08818,4.08915,4.08317,4.08915,5630000.0
2009-11-18 08:10:00,4.08943,4.08943,4.07867,4.08271,6000000.0
2009-11-18 08:11:00,4.0872,4.0914,4.08142,4.08795,5640000.0
2009-11-18 08:12:00,4.08362,4.08919,4.08362,4.08575,4140000.0
2009-11-18 08:13:00,4.08772,4.08906,4.08155,4.08155,6380000.0
2009-11-18 08:14:00,4.0763,4.08932,4.0763,4.08486,7130000.0
2009-11-18 08:15:00,4.0872,4.08911,4.08244,4.08244,5260000.0
2009-11-18 08:16:00,4.09037,4.09122,4.08334,4.08403,12380000.0
2009-11-18 08:17:00,4.08687,4.08981,4.08425,4.08773,6760000.0
2009-11-18 08:18:00,4.08303,4.08915,4.07999,4.08745,6750000.0
2009-11-18 08:19:00,4.08826,4.08923,4.07971,4.08787,6400000.0
2009-11-18 08:20:00,4.08055,4.08923,4.07767,4.08724,8260000.0
2009-11-18 08:21:00,4.08783,4.08994,4.07992,4.07992,4880000.0
2009-11-18 08:22:00,4.0876,4.08787,4.08283,4.08764,5630000.0
2009-11-18 08:23:00,4.07827,4.08863,4.07827,4.08863,7510000.0
2009-11-18 08:24:00,4.08575,4.08623,4.07997,4.07997,5250000.0
2009-11-18 08:25:00,4.08905,4.08905,4.08166,4.08323,4130000.0
2009-11-18 08:26:00,4.08916,4.09016,4.07842,4.08929,7130000.0
2009-11-18 08:27:00,4.08923,4.08947,4.08439,4.08893,4880000.0
2009-11-18 08:28:00,4.08592,4.08942,4.08244,4.08942,6390000.0
2009-11-18 08:29:00,4.085,4.08997,4.07889,4.07889,8260000.0
2009-11-18 08:30:00,4.08688,4.08688,4.07485,4.08466,6760000.0
2009-11-18 08:31:00,4.08417,4.08776,4.08174,4.08776,5260000.0
2009-11-18 08:32:00,4.07917,4.08857,4.07771,4.08857,4880000.0
2009-11-18 08:33:00,4.08803,4.08825,4.07934,4.08753,4510000.0
2009-11-18 08:34:00,4.07682,4.08727,4.07657,4.08577,9380000.0
2009-11-18 08:35:00,4.08362,4.08767,4.07696,4.08019,11640000.0
2009-11-18 08:36:00,4.07899,4.08794,4.0767,4.08504,8250000.0
2009-11-18 08:37:00,4.07893,4.09041,4.07893,4.0838,5250000.0
2009-11-18 08:38:00,4.0812,4.08909,4.0775,4.08448,9010000.0
2009-11-18 08:39:00,4.087,4.08843,4.0856,4.08843,4880000.0
2009-11-18 08:40:00,4.08388,4.0882,4.08388,4.08628,5250000.0
2009-11-18 08:41:00,4.08454,4.08831,4.07547,4.08642,5260000.0
2009-11-18 08:42:00,4.08707,4.08865,4.07919,4.08818,7880000.0
2009-11-18 08:43:00,4.08687,4.08807,4.07783,4.08501,9010000.0
2009-11-18 08:44:00,4.08745,4.09044,4.08274,4.08856,6010000.0
2009-11-18 08:45:00,4.08481,4.08553,4.07626,4.07626,7130000.0
2009-11-18 08:46:00,4.08449,4.08683,4.08142,4.08142,4510000.0
2009-11-18 08:47:00,4.08766,4.08782,4.07786,4.08645,6390000.0
2009-11-18 08:48:00,4.0865,4.08875,4.081,4.081,4140000.0
2009-11-18 08:49:00,4.08552,4.08736,4.08256,4.08658,7130000.0
2009-11-18 08:50:00,4.07699,4.08746,4.07699,4.08357,5260000.0
2009-11-18 08:51:00,4.07578,4.08622,4.07578,4.08622,5630000.0
2009-11-18 08:52:00,4.084,4.08714,4.0754,4.08621,6380000.0
2009-11-18 08:53:00,4.08591,4.0871,4.08134,4.0871,7140000.0
2009-11-18 08:54:00,4.08591,4.08708,4.07796,4.0848,7520000.0
2009-11-18 08:55:00,4.08254,4.08838,4.0811,4.08777,11260000.0
2009-11-18 08:56:00,4.0742,4.0904,4.0742,4.0872,7130000.0
2009-11-18 08:57:00,4.08579,4.08579,4.07264,4.08376,11630000.0
2009-11-18 08:58:00,4.08492,4.08677,4.08154,4.08479,4880000.0
2009-11-18 08:59:00,4.08244,4.08538,4.07583,4.08538,5260000.0
2009-11-18 09:00:00,4.0833,4.08792,4.07574,4.08321,6760000.0
2009-11-18 09:01:00,4.08338,4.08767,4.07442,4.08136,7140000.0
2009-11-18 09:02:00,4.08224,4.08736,4.07471,4.08672,6390000.0
2009-11-18 09:03:00,4.0851,4.08966,4.0809,4.08688,7510000.0
2009-11-18 09:04:00,4.08369,4.08509,4.07245,4.08509,10140000.0
2009-11-18 09:05:00,4.08658,4.08863,4.07899,4.08744,7880000.0
2009-11-18 09:06:00,4.08797,4.08958,4.07757,4.08832,8250000.0
2009-11-18 09:07:00,4.0831,4.08731,4.08268,4.08312,7500000.0
2009-11-18 09:08:00,4.08372,4.08812,4.08207,4.08793,7130000.0
2009-11-18 09:09:00,4.08232,4.08759,4.0803,4.08571,8250000.0
2009-11-18 09:10:00,4.08642,4.08789,4.08179,4.08612,7130000.0
2009-11-18 09:11:00,4.08731,4.08781,4.08208,4.08523,5250000.0
2009-11-18 09:12:00,4.0863,4.08761,4.08182,4.08695,7140000.0
2009-11-18 09:13:00,4.08605,4.08605,4.07502,4.07935,5640000.0
2009-11-18 09:14:00,4.08605,4.08657,4.07862,4.08097,6380000.0
2009-11-18 09:15:00,4.0868,4.08705,4.08097,4.08705,4530000.0
2009-11-18 09:16:00,4.08369,4.08701,4.08054,4.08496,7140000.0
2009-11-18 09:17:00,4.08819,4.08851,4.08267,4.08389,8630000.0
2009-11-18 09:18:00,4.08316,4.08958,4.08023,4.0826,5640000.0
2009-11-18 09:19:00,4.08804,4.09091,4.0817,4.08994,9010000.0
2009-11-18 09:20:00,4.08871,4.08871,4.07791,4.08571,7520000.0
2009-11-18 09:21:00,4.08572,4.09075,4.08557,4.09007,8260000.0
2009-11-18 09:22:00,4.09018,4.09171,4.08517,4.09092,6750000.0
2009-11-18 09:23:00,4.08834,4.09154,4.08422,4.09154,8260000.0
2009-11-18 09:24:00,4.0891,4.09176,4.08295,4.08379,12020000.0
2009-11-18 09:25:00,4.09042,4.09168,4.08405,4.09157,6760000.0
2009-11-18 09:26:00,4.08887,4.09148,4.07998,4.08719,9390000.0
2009-11-18 09:27:00,4.09064,4.09187,4.08332,4.08576,10880000.0
2009-11-18 09:28:00,4.08921,4.0925,4.08272,4.08624,7140000.0
2009-11-18 09:29:00,4.08073,4.09092,4.08073,4.0864,8260000.0
2009-11-18 09:30:00,4.08953,4.08955,4.08172,4.08655,4880000.0
2009-11-18 09:31:00,4.08848,4.09025,4.08656,4.08718,6760000.0
2009-11-18 09:32:00,4.08577,4.0915,4.0808,4.08875,9380000.0
2009-11-18 09:33:00,4.0852,4.0877,4.07623,4.08641,5280000.0
2009-11-18 09:34:00,4.08643,4.08836,4.08191,4.08382,6380000.0
2009-11-18 09:35:00,4.08411,4.08761,4.07645,4.08709,9380000.0
2009-11-18 09:36:00,4.08203,4.08895,4.07806,4.07806,9010000.0
2009-11-18 09:37:00,4.08735,4.08823,4.07627,4.08199,6010000.0
2009-11-18 09:38:00,4.08887,4.08976,4.08085,4.08085,6750000.0
2009-11-18 09:39:00,4.08948,4.08973,4.08328,4.08328,5630000.0
2009-11-18 09:40:00,4.08913,4.08913,4.08256,4.08256,5250000.0
2009-11-18 09:41:00,4.08604,4.08982,4.07926,4.08846,7130000.0
2009-11-18 09:42:00,4.09071,4.09071,4.08584,4.08925,6010000.0
2009-11-18 09:43:00,4.08052,4.09348,4.08052,4.09105,7880000.0
2009-11-18 09:44:00,4.08539,4.08898,4.07802,4.08875,9380000.0
2009-11-18 09:45:00,4.08967,4.09244,4.08518,4.08518,7130000.0
2009-11-18 09:46:00,4.08099,4.09175,4.07951,4.08313,5630000.0
2009-11-18 09:47:00,4.08734,4.0928,4.08219,4.08996,4140000.0
2009-11-18 09:48:00,4.08871,4.09378,4.08391,4.09112,5250000.0
2009-11-18 09:49:00,4.09082,4.09126,4.08579,4.08738,11630000.0
2009-11-18 09:50:00,4.08793,4.09181,4.08091,4.08975,6020000.0
2009-11-18 09:51:00,4.08839,4.09179,4.08656,4.09101,8640000.0
2009-11-18 09:52:00,4.09226,4.09226,4.08378,4.08378,4510000.0
2009-11-18 09:53:00,4.09042,4.09243,4.08535,4.08535,8250000.0
2009-11-18 09:54:00,4.09072,4.09121,4.08124,4.08944,8630000.0
2009-11-18 09:55:00,4.08985,4.09306,4.08985,4.09306,5260000.0
2009-11-18 09:56:00,4.09093,4.09201,4.0808,4.09195,4880000.0
2009-11-18 09:57:00,4.09244,4.09353,4.08549,4.08895,7880000.0
2009-11-18 09:58:00,4.08774,4.09303,4.08774,4.08985,7880000.0
2009-11-18 09:59:00,4.09067,4.09071,4.0771,4.08155,7510000.0
2009-11-18 10:00:00,4.09204,4.09395,4.08835,4.09127,10140000.0
2009-11-18 10:01:00,4.09228,4.09228,4.08386,4.08968,7150000.0
2009-11-18 10:02:00,4.09046,4.09196,4.08453,4.09116,7130000.0
2009-11-18 10:03:00,4.09154,4.09154,4.08529,4.08756,4890000.0
2009-11-18 10:04:00,4.08917,4.0904,4.08199,4.0904,12750000.0
2009-11-18 10:05:00,4.08506,4.09076,4.08263,4.08263,6380000.0
2009-11-18 10:06:00,4.0871,4.08899,4.08074,4.08622,10130000.0
2009-11-18 10:07:00,4.08735,4.08786,4.07489,4.08726,4890000.0
2009-11-18 10:08:00,4.07638,4.08732,4.07638,4.08175,10880000.0
2009-11-18 10:09:00,4.08473,4.08632,4.07377,4.08307,5640000.0
2009-11-18 10:10:00,4.07268,4.08453,4.07268,4.0815,7880000.0
2009-11-18 10:11:00,4.08273,4.08467,4.076,4.08371,6760000.0
2009-11-18 10:12:00,4.08091,4.08468,4.07934,4.0835,7510000.0
2009-11-18 10:13:00,4.08473,4.08714,4.0761,4.0782,8640000.0
2009-11-18 10:14:00,4.08602,4.08677,4.07957,4.08513,9390000.0
2009-11-18 10:15:00,4.08753,4.08753,4.0803,4.0803,8250000.0
2009-11-18 10:16:00,4.07647,4.08647,4.07647,4.085,6380000.0
2009-11-18 10:17:00,4.08714,4.08795,4.07688,4.07688,7500000.0
2009-11-18 10:18:00,4.08475,4.0864,4.08067,4.08521,6000000.0
2009-11-18 10:19:00,4.0869,4.08695,4.08078,4.08695,7500000.0
2009-11-18 10:20:00,4.08402,4.08953,4.08329,4.08329,7880000.0
2009-11-18 10:21:00,4.0866,4.08808,4.07664,4.08284,5260000.0
2009-11-18 10:22:00,4.08772,4.08772,4.08398,4.08651,5630000.0
2009-11-18 10:23:00,4.08104,4.08746,4.08104,4.08716,6760000.0
2009-11-18 10:24:00,4.08849,4.0902,4.08375,4.08794,7510000.0
2009-11-18 10:25:00,4.08202,4.0884,4.0775,4.08622,15780000.0
2009-11-18 10:26:00,4.08429,4.08746,4.07624,4.08107,12380000.0
2009-11-18 10:27:00,4.08363,4.08585,4.08154,4.08436,5250000.0
2009-11-18 10:28:00,4.08622,4.08686,4.08143,4.08143,13520000.0
2009-11-18 10:29:00,4.08523,4.08679,4.0746,4.08243,11630000.0
2009-11-18 10:30:00,4.08217,4.08435,4.07093,4.07438,4890000.0
2009-11-18 10:31:00,4.08086,4.08491,4.07083,4.07083,6760000.0
2009-11-18 10:32:00,4.08351,4.08794,4.07857,4.08219,12390000.0
2009-11-18 10:33:00,4.0837,4.08472,4.0792,4.08106,12000000.0
2009-11-18 10:34:00,4.08401,4.08401,4.07234,4.08024,6000000.0
2009-11-18 10:35:00,4.08166,4.0818,4.07502,4.07513,6000000.0
2009-11-18 10:36:00,4.08165,4.08244,4.07722,4.07943,7880000.0
2009-11-18 10:37:00,4.07904,4.08027,4.07109,4.07509,13520000.0
2009-11-18 10:38:00,4.07138,4.08277,4.0704,4.0704,6010000.0
2009-11-18 10:39:00,4.07538,4.07815,4.0708,4.0708,7130000.0
2009-11-18 10:40:00,4.07615,4.08046,4.07006,4.08046,6010000.0
2009-11-18 10:41:00,4.07903,4.08036,4.06838,4.07764,7500000.0
2009-11-18 10:42:00,4.07949,4.08086,4.07307,4.07307,8270000.0
2009-11-18 10:43:00,4.07509,4.08096,4.07333,4.07648,7130000.0
2009-11-18 10:44:00,4.06916,4.08236,4.06916,4.0757,12000000.0
2009-11-18 10:45:00,4.07741,4.08077,4.07468,4.07494,6390000.0
2009-11-18 10:46:00,4.08111,4.08174,4.06794,4.06794,6380000.0
2009-11-18 10:47:00,4.0811,4.08174,4.07108,4.07959,11260000.0
2009-11-18 10:48:00,4.07873,4.08339,4.07485,4.07664,17270000.0
2009-11-18 10:49:00,4.0769,4.08147,4.07173,4.08147,13130000.0
2009-11-18 10:50:00,4.08235,4.08446,4.07349,4.08428,7890000.0
2009-11-18 10:51:00,4.07896,4.08234,4.07358,4.07733,5630000.0
2009-11-18 10:52:00,4.08189,4.0854,4.07928,4.08214,16510000.0
2009-11-18 10:53:00,4.08217,4.08245,4.07641,4.08055,4880000.0
2009-11-18 10:54:00,4.07828,4.0835,4.07307,4.08184,6380000.0
2009-11-18 10:55:00,4.07842,4.08516,4.07306,4.07803,12380000.0
2009-11-18 10:56:00,4.08438,4.085,4.07927,4.08388,6380000.0
2009-11-18 10:57:00,4.08128,4.08782,4.07651,4.08229,5630000.0
2009-11-18 10:58:00,4.08633,4.08638,4.08206,4.08638,6750000.0
2009-11-18 10:59:00,4.08576,4.08719,4.07412,4.08719,13880000.0
2009-11-18 11:00:00,4.08678,4.08678,4.07733,4.08388,5260000.0
2009-11-18 11:01:00,4.08641,4.08641,4.08062,4.08501,5630000.0
2009-11-18 11:02:00,4.08195,4.0872,4.08195,4.08331,7500000.0
2009-11-18 11:03:00,4.08423,4.08475,4.07532,4.08475,4880000.0
2009-11-18 11:04:00,4.08401,4.08652,4.08056,4.08466,5250000.0
2009-11-18 11:05:00,4.08743,4.08955,4.08121,4.08609,8260000.0
2009-11-18 11:06:00,4.08436,4.08942,4.08261,4.08507,6380000.0
2009-11-18 11:07:00,4.08729,4.09092,4.08017,4.0885,7500000.0
2009-11-18 11:08:00,4.0887,4.0887,4.0833,4.08744,5260000.0
2009-11-18 11:09:00,4.08892,4.0895,4.08225,4.08937,10500000.0
2009-11-18 11:10:00,4.09065,4.09065,4.08152,4.08732,12010000.0
2009-11-18 11:11:00,4.08281,4.08859,4.07877,4.08455,6390000.0
2009-11-18 11:12:00,4.08485,4.08596,4.07777,4.08544,7880000.0
2009-11-18 11:13:00,4.07962,4.0829,4.07425,4.08227,6000000.0
2009-11-18 11:14:00,4.07635,4.08728,4.07635,4.08518,7130000.0
2009-11-18 11:15:00,4.08549,4.08549,4.07199,4.08313,6760000.0
2009-11-18 11:16:00,4.08435,4.08435,4.07851,4.07851,4510000.0
2009-11-18 11:17:00,4.08471,4.08536,4.08059,4.08492,8640000.0
2009-11-18 11:18:00,4.08075,4.08555,4.07446,4.08515,7130000.0
2009-11-18 11:19:00,4.08073,4.08746,4.07653,4.08021,11260000.0
2009-11-18 11:20:00,4.08328,4.08582,4.07956,4.08013,6390000.0
2009-11-18 11:21:00,4.08206,4.08594,4.07695,4.07695,6380000.0
2009-11-18 11:22:00,4.08534,4.08692,4.0823,4.08444,9760000.0
2009-11-18 11:23:00,4.08253,4.08528,4.0801,4.08309,4510000.0
2009-11-18 11:24:00,4.08619,4.08619,4.07958,4.08054,4510000.0
2009-11-18 11:25:00,4.08472,4.08493,4.0736,4.08435,6380000.0
2009-11-18 11:26:00,4.0828,4.08535,4.07304,4.07799,7500000.0
2009-11-18 11:27:00,4.08324,4.08362,4.08101,4.0816,7880000.0
2009-11-18 11:28:00,4.08282,4.08442,4.07877,4.08442,5260000.0
2009-11-18 11:29:00,4.08386,4.08435,4.07737,4.07737,5250000.0
2009-11-18 11:30:00,4.08394,4.08534,4.07734,4.08059,13140000.0
2009-11-18 11:31:00,4.0835,4.08366,4.07366,4.08217,7130000.0
2009-11-18 11:32:00,4.08525,4.08525,4.07964,4.07964,6750000.0
2009-11-18 11:33:00,4.07394,4.08417,4.07169,4.08277,8630000.0
2009-11-18 11:34:00,4.08201,4.08425,4.0741,4.08131,5250000.0
2009-11-18 11:35:00,4.07869,4.08334,4.0774,4.07821,6380000.0
2009-11-18 11:36:00,4.08208,4.08394,4.07439,4.08117,12010000.0
2009-11-18 11:37:00,4.08398,4.08439,4.07449,4.0791,10880000.0
2009-11-18 11:38:00,4.08355,4.08486,4.0764,4.0764,8630000.0
2009-11-18 11:39:00,4.07416,4.08366,4.07416,4.07855,5250000.0
2009-11-18 11:40:00,4.08475,4.08634,4.08131,4.08475,8250000.0
2009-11-18 11:41:00,4.08137,4.08566,4.07502,4.08282,4880000.0
2009-11-18 11:42:00,4.08185,4.08533,4.07976,4.08478,5250000.0
2009-11-18 11:43:00,4.08482,4.08584,4.07438,4.0852,11260000.0
2009-11-18 11:44:00,4.08341,4.08826,4.07499,4.0858,14260000.0
2009-11-18 11:45:00,4.07735,4.08454,4.07448,4.07458,6380000.0
2009-11-18 11:46:00,4.07487,4.08713,4.07487,4.08513,7880000.0
2009-11-18 11:47:00,4.08307,4.08402,4.07463,4.08402,4510000.0
2009-11-18 11:48:00,4.07436,4.08413,4.07436,4.08399,6380000.0
2009-11-18 11:49:00,4.08285,4.08402,4.07203,4.07298,6000000.0
2009-11-18 11:50:00,4.08469,4.08532,4.07882,4.08532,5260000.0
2009-11-18 11:51:00,4.08289,4.08452,4.07789,4.08204,7890000.0
2009-11-18 11:52:00,4.08112,4.08433,4.07784,4.08433,5630000.0
2009-11-18 11:53:00,4.08403,4.08403,4.07407,4.07805,5640000.0
2009-11-18 11:54:00,4.08438,4.08523,4.07827,4.08149,4880000.0
2009-11-18 11:55:00,4.08356,4.08548,4.08072,4.08463,5260000.0
2009-11-18 11:56:00,4.08638,4.08764,4.08132,4.08445,9760000.0
2009-11-18 11:57:00,4.08453,4.08774,4.0824,4.08731,4880000.0
2009-11-18 11:58:00,4.08844,4.08844,4.08172,4.08295,5630000.0
2009-11-18 11:59:00,4.08044,4.08602,4.07988,4.0834,5260000.0
2009-11-18 12:00:00,4.08512,4.08804,4.07816,4.07963,9010000.0
2009-11-18 12:01:00,4.08451,4.08871,4.07931,4.08871,8270000.0
2009-11-18 12:02:00,4.08844,4.09033,4.08012,4.0899,15770000.0
2009-11-18 12:03:00,4.08196,4.09263,4.08196,4.0904,7510000.0
2009-11-18 12:04:00,4.08918,4.09138,4.08114,4.08937,6380000.0
2009-11-18 12:05:00,4.09056,4.09145,4.08198,4.08726,6380000.0
2009-11-18 12:06:00,4.08916,4.09287,4.08388,4.08466,11260000.0
2009-11-18 12:07:00,4.09141,4.09165,4.08475,4.09098,6390000.0
2009-11-18 12:08:00,4.09212,4.09212,4.08204,4.08741,5250000.0
2009-11-18 12:09:00,4.09042,4.09262,4.08574,4.08574,7150000.0
2009-11-18 12:10:00,4.09311,4.09311,4.08438,4.08871,6750000.0
2009-11-18 12:11:00,4.08708,4.09167,4.0861,4.08951,6380000.0
2009-11-18 12:12:00,4.08546,4.09012,4.08279,4.08279,6390000.0
2009-11-18 12:13:00,4.08426,4.08965,4.07915,4.08741,7510000.0
2009-11-18 12:14:00,4.08771,4.08975,4.07737,4.0871,16520000.0
2009-11-18 12:15:00,4.08503,4.09007,4.08069,4.08661,17270000.0
2009-11-18 12:16:00,4.08507,4.09055,4.08305,4.08825,7520000.0
2009-11-18 12:17:00,4.0865,4.09165,4.08333,4.08682,6750000.0
2009-11-18 12:18:00,4.08672,4.09057,4.07991,4.09057,9380000.0
2009-11-18 12:19:00,4.09098,4.09204,4.0814,4.09204,7510000.0
2009-11-18 12:20:00,4.09278,4.09292,4.08634,4.09168,12390000.0
2009-11-18 12:21:00,4.0879,4.09241,4.08755,4.09201,5250000.0
2009-11-18 12:22:00,4.09168,4.09227,4.08539,4.08905,6380000.0
2009-11-18 12:23:00,4.08993,4.0981,4.08547,4.09386,6750000.0
2009-11-18 12:24:00,4.0936,4.09383,4.08776,4.08776,4880000.0
2009-11-18 12:25:00,4.09396,4.09432,4.08762,4.09019,5630000.0
2009-11-18 12:26:00,4.09225,4.09591,4.08856,4.0955,6750000.0
2009-11-18 12:27:00,4.09575,4.09665,4.09009,4.09342,10130000.0
2009-11-18 12:28:00,4.08616,4.09477,4.08616,4.09148,7880000.0
2009-11-18 12:29:00,4.09371,4.09466,4.08315,4.09289,6770000.0
2009-11-18 12:30:00,4.09557,4.09557,4.0844,4.08903,10510000.0
2009-11-18 12:31:00,4.0942,4.09473,4.08429,4.09313,5630000.0
2009-11-18 12:32:00,4.09023,4.09393,4.08448,4.08856,5250000.0
2009-11-18 12:33:00,4.09401,4.09479,4.09226,4.09462,6760000.0
2009-11-18 12:34:00,4.09483,4.09564,4.0882,4.0882,6750000.0
2009-11-18 12:35:00,4.08658,4.09687,4.08658,4.09396,5640000.0
2009-11-18 12:36:00,4.09165,4.09601,4.0878,4.09513,5250000.0
2009-11-18 12:37:00,4.08542,4.09495,4.08167,4.08167,7140000.0
2009-11-18 12:38:00,4.09271,4.096,4.08579,4.08579,6010000.0
2009-11-18 12:39:00,4.0915,4.0915,4.08162,4.08332,6750000.0
2009-11-18 12:40:00,4.09451,4.09569,4.08891,4.09569,5630000.0
2009-11-18 12:41:00,4.08599,4.09632,4.08599,4.09441,6760000.0
2009-11-18 12:42:00,4.09681,4.09729,4.08416,4.09593,6010000.0
2009-11-18 12:43:00,4.09459,4.09545,4.08939,4.09263,7140000.0
2009-11-18 12:44:00,4.09326,4.09575,4.08893,4.08893,6380000.0
2009-11-18 12:45:00,4.09456,4.09628,4.08598,4.09628,14260000.0
2009-11-18 12:46:00,4.09344,4.09667,4.08897,4.09416,5630000.0
2009-11-18 12:47:00,4.09679,4.09829,4.08914,4.09442,9390000.0
2009-11-18 12:48:00,4.09277,4.09587,4.08292,4.09465,15390000.0
2009-11-18 12:49:00,4.08967,4.09703,4.08692,4.09198,6010000.0
2009-11-18 12:50:00,4.09709,4.09709,4.09195,4.09663,6010000.0
2009-11-18 12:51:00,4.09769,4.09836,4.08757,4.09836,6750000.0
2009-11-18 12:52:00,4.09691,4.0981,4.09168,4.09305,10880000.0
2009-11-18 12:53:00,4.09259,4.09713,4.09078,4.09078,5630000.0
2009-11-18 12:54:00,4.09671,4.09671,4.08378,4.0941,14260000.0
2009-11-18 12:55:00,4.09532,4.09884,4.0851,4.0851,9760000.0
2009-11-18 12:56:00,4.09436,4.09472,4.08484,4.08854,6010000.0
2009-11-18 12:57:00,4.08486,4.0953,4.08486,4.09158,5260000.0
2009-11-18 12:58:00,4.09273,4.09695,4.0888,4.09068,4510000.0
2009-11-18 12:59:00,4.08577,4.09541,4.08577,4.08896,7890000.0
2009-11-18 13:00:00,4.09607,4.09607,4.08436,4.08436,7130000.0
2009-11-18 13:01:00,4.09299,4.09609,4.09257,4.09558,6000000.0
2009-11-18 13:02:00,4.08973,4.09598,4.08973,4.09494,7510000.0
2009-11-18 13:03:00,4.0965,4.09878,4.08723,4.09475,7890000.0
2009-11-18 13:04:00,4.09521,4.09633,4.08828,4.09633,6000000.0
2009-11-18 13:05:00,4.08845,4.09554,4.08499,4.09272,6010000.0
2009-11-18 13:06:00,4.09546,4.09702,4.08761,4.0953,6000000.0
2009-11-18 13:07:00,4.0955,4.09616,4.08828,4.09515,5260000.0
2009-11-18 13:08:00,4.09619,4.10012,4.08765,4.09498,13140000.0
2009-11-18 13:09:00,4.0962,4.09691,4.08659,4.09226,6400000.0
2009-11-18 13:10:00,4.09679,4.09712,4.0913,4.09494,6380000.0
2009-11-18 13:11:00,4.09643,4.09643,4.084,4.084,5250000.0
2009-11-18 13:12:00,4.09582,4.0969,4.0891,4.09491,5640000.0
2009-11-18 13:13:00,4.09778,4.09799,4.09158,4.09474,4510000.0
2009-11-18 13:14:00,4.09297,4.099,4.08483,4.09816,16880000.0
2009-11-18 13:15:00,4.09918,4.09918,4.08739,4.08846,6010000.0
2009-11-18 13:16:00,4.088,4.09902,4.088,4.09902,7500000.0
2009-11-18 13:17:00,4.09748,4.09829,4.09198,4.09769,4880000.0
2009-11-18 13:18:00,4.08921,4.09746,4.08921,4.09313,4880000.0
2009-11-18 13:19:00,4.09806,4.09806,4.09214,4.09713,4880000.0
2009-11-18 13:20:00,4.09747,4.09747,4.09308,4.0931,5250000.0
2009-11-18 13:21:00,4.09447,4.09602,4.08493,4.09485,6380000.0
2009-11-18 13:22:00,4.09595,4.09643,4.08948,4.09365,4890000.0
2009-11-18 13:23:00,4.09448,4.09668,4.08366,4.09668,6760000.0
2009-11-18 13:24:00,4.09579,4.09579,4.0848,4.09291,6380000.0
2009-11-18 13:25:00,4.09702,4.09921,4.09331,4.0963,5260000.0
2009-11-18 13:26:00,4.09591,4.09625,4.08932,4.09082,6760000.0
2009-11-18 13:27:00,4.09566,4.09654,4.08877,4.09315,5250000.0
2009-11-18 13:28:00,4.09029,4.09568,4.08734,4.08734,6750000.0
2009-11-18 13:29:00,4.09394,4.09508,4.08753,4.09339,13890000.0
2009-11-18 13:30:00,4.09339,4.09412,4.08973,4.09324,6760000.0
2009-11-18 13:31:00,4.09282,4.09401,4.08694,4.08694,5250000.0
2009-11-18 13:32:00,4.09236,4.09642,4.08866,4.0916,8260000.0
2009-11-18 13:33:00,4.09243,4.09256,4.08626,4.09059,9380000.0
2009-11-18 13:34:00,4.09268,4.09268,4.08428,4.0914,4880000.0
2009-11-18 13:35:00,4.09143,4.09232,4.08824,4.09015,6000000.0
2009-11-18 13:36:00,4.09098,4.09355,4.08408,4.09179,5260000.0
2009-11-18 13:37:00,4.09096,4.09317,4.0897,4.09244,4880000.0
2009-11-18 13:38:00,4.09139,4.09302,4.09059,4.09191,6010000.0
2009-11-18 13:39:00,4.0902,4.09302,4.08689,4.0919,7140000.0
2009-11-18 13:40:00,4.09489,4.09489,4.09026,4.09136,6010000.0
2009-11-18 13:41:00,4.09456,4.0958,4.0913,4.09254,7510000.0
2009-11-18 13:42:00,4.0947,4.0947,4.08788,4.08891,6390000.0
2009-11-18 13:43:00,4.09353,4.09435,4.09075,4.09435,6380000.0
2009-11-18 13:44:00,4.08912,4.09465,4.08496,4.09465,8270000.0
2009-11-18 13:45:00,4.08923,4.09536,4.08487,4.08871,10500000.0
2009-11-18 13:46:00,4.09484,4.09578,4.08663,4.09253,7140000.0
2009-11-18 13:47:00,4.0933,4.09513,4.08241,4.08501,12390000.0
2009-11-18 13:48:00,4.09263,4.09355,4.08596,4.09248,11650000.0
2009-11-18 13:49:00,4.09306,4.09343,4.08821,4.09067,4520000.0
2009-11-18 13:50:00,4.09333,4.0949,4.08836,4.09041,6760000.0
2009-11-18 13:51:00,4.08961,4.09493,4.08837,4.0931,7130000.0
2009-11-18 13:52:00,4.0881,4.09463,4.0881,4.0944,5260000.0
2009-11-18 13:53:00,4.09381,4.09418,4.08038,4.09133,8260000.0
2009-11-18 13:54:00,4.08909,4.09516,4.08397,4.08834,10140000.0
2009-11-18 13:55:00,4.08404,4.0951,4.08404,4.0918,7890000.0
2009-11-18 13:56:00,4.08711,4.09204,4.08636,4.08756,5260000.0
2009-11-18 13:57:00,4.09196,4.09414,4.08653,4.08653,5260000.0
2009-11-18 13:58:00,4.09251,4.09439,4.08808,4.09087,7880000.0
2009-11-18 13:59:00,4.09218,4.09463,4.08491,4.0903,9010000.0
2009-11-18 14:00:00,4.09083,4.09567,4.08417,4.09261,7500000.0
2009-11-18 14:01:00,4.08784,4.0937,4.08178,4.09205,7130000.0
2009-11-18 14:02:00,4.08882,4.09497,4.08864,4.08897,7510000.0
2009-11-18 14:03:00,4.0838,4.09379,4.0838,4.09157,5260000.0
2009-11-18 14:04:00,4.09209,4.09274,4.08691,4.08803,4880000.0
2009-11-18 14:05:00,4.09133,4.09451,4.08735,4.09107,14630000.0
2009-11-18 14:06:00,4.08627,4.09233,4.08186,4.08782,6760000.0
2009-11-18 14:07:00,4.09203,4.09218,4.0821,4.0821,8270000.0
2009-11-18 14:08:00,4.09262,4.09328,4.09022,4.09022,6380000.0
2009-11-18 14:09:00,4.09198,4.09323,4.08689,4.09253,10140000.0
2009-11-18 14:10:00,4.08944,4.092,4.08693,4.08693,6750000.0
2009-11-18 14:11:00,4.09296,4.09296,4.08991,4.08991,4880000.0
2009-11-18 14:12:00,4.09148,4.09148,4.07883,4.08937,8250000.0
2009-11-18 14:13:00,4.08827,4.09104,4.08619,4.08905,8250000.0
2009-11-18 14:14:00,4.09012,4.09143,4.08518,4.089,15750000.0
2009-11-18 14:15:00,4.0911,4.0911,4.08642,4.08642,5630000.0
2009-11-18 14:16:00,4.08092,4.09071,4.08092,4.08711,6380000.0
2009-11-18 14:17:00,4.09102,4.09149,4.08419,4.08419,5250000.0
2009-11-18 14:18:00,4.08493,4.09035,4.07967,4.07967,6750000.0
2009-11-18 14:19:00,4.07907,4.09166,4.07907,4.0831,7500000.0
2009-11-18 14:20:00,4.08427,4.09163,4.08177,4.08452,6390000.0
2009-11-18 14:21:00,4.08972,4.08972,4.07915,4.08721,5630000.0
2009-11-18 14:22:00,4.08648,4.09031,4.08292,4.08841,5630000.0
2009-11-18 14:23:00,4.08981,4.09087,4.07689,4.08526,6380000.0
2009-11-18 14:24:00,4.09018,4.09018,4.07882,4.08367,6380000.0
2009-11-18 14:25:00,4.08788,4.08972,4.07983,4.08972,12390000.0
2009-11-18 14:26:00,4.08825,4.08825,4.08443,4.08799,7880000.0
2009-11-18 14:27:00,4.08473,4.08995,4.0818,4.08667,10510000.0
2009-11-18 14:28:00,4.08436,4.0888,4.08165,4.08518,7880000.0
2009-11-18 14:29:00,4.09057,4.09057,4.08243,4.08954,6380000.0
2009-11-18 14:30:00,4.08897,4.08994,4.08351,4.08419,4510000.0
2009-11-18 14:31:00,4.09084,4.09084,4.08407,4.08818,6760000.0
2009-11-18 14:32:00,4.08435,4.09029,4.0841,4.08984,5630000.0
2009-11-18 14:33:00,4.08867,4.0909,4.08152,4.08953,6760000.0
2009-11-18 14:34:00,4.08975,4.08975,4.07936,4.0896,12000000.0
2009-11-18 14:35:00,4.0903,4.09354,4.08814,4.09255,4880000.0
2009-11-18 14:36:00,4.08846,4.09098,4.08626,4.08626,6010000.0
2009-11-18 14:37:00,4.08093,4.08977,4.08093,4.08939,6760000.0
2009-11-18 14:38:00,4.08346,4.09151,4.08111,4.08837,7510000.0
2009-11-18 14:39:00,4.09048,4.09082,4.08598,4.08598,6380000.0
2009-11-18 14:40:00,4.08788,4.092,4.08781,4.08923,4890000.0
2009-11-18 14:41:00,4.09283,4.09283,4.08199,4.09011,7140000.0
2009-11-18 14:42:00,4.08219,4.09199,4.08113,4.08761,10520000.0
2009-11-18 14:43:00,4.09102,4.09102,4.08454,4.08463,5260000.0
2009-11-18 14:44:00,4.08979,4.09061,4.07808,4.08627,57820000.0
2009-11-18 14:45:00,4.09054,4.09396,4.08666,4.09112,6000000.0
2009-11-18 14:46:00,4.08543,4.09308,4.08321,4.09241,5630000.0
2009-11-18 14:47:00,4.09176,4.0935,4.08666,4.09257,10130000.0
2009-11-18 14:48:00,4.09247,4.09308,4.08769,4.08769,4510000.0
2009-11-18 14:49:00,4.09465,4.09465,4.08406,4.09328,8260000.0
2009-11-18 14:50:00,4.09287,4.09356,4.08919,4.08919,6010000.0
2009-11-18 14:51:00,4.09213,4.09295,4.08484,4.09234,15020000.0
2009-11-18 14:52:00,4.09162,4.09519,4.08735,4.09306,7510000.0
2009-11-18 14:53:00,4.08767,4.09254,4.08248,4.08897,9020000.0
2009-11-18 14:54:00,4.0871,4.09191,4.0821,4.09191,8260000.0
2009-11-18 14:55:00,4.09361,4.09361,4.0821,4.09108,5250000.0
2009-11-18 14:56:00,4.09193,4.09249,4.08798,4.09221,6000000.0
2009-11-18 14:57:00,4.08204,4.09153,4.08027,4.09122,14630000.0
2009-11-18 14:58:00,4.09326,4.09326,4.08724,4.08724,6380000.0
2009-11-18 14:59:00,4.09165,4.09271,4.08434,4.09242,10140000.0
2009-11-18 15:00:00,4.08813,4.09461,4.08405,4.09194,6760000.0
2009-11-18 15:01:00,4.0884,4.09382,4.08525,4.08808,8630000.0
2009-11-18 15:02:00,4.08797,4.093,4.08797,4.0913,5630000.0
2009-11-18 15:03:00,4.08973,4.09227,4.08591,4.09211,6380000.0
2009-11-18 15:04:00,4.0892,4.09079,4.08605,4.08984,5260000.0
2009-11-18 15:05:00,4.09232,4.09232,4.08088,4.09148,4880000.0
2009-11-18 15:06:00,4.0864,4.09269,4.08419,4.08968,6010000.0
2009-11-18 15:07:00,4.09081,4.09169,4.07938,4.08936,5640000.0
2009-11-18 15:08:00,4.09104,4.09175,4.08506,4.08607,5250000.0
2009-11-18 15:09:00,4.092,4.092,4.0798,4.08855,7500000.0
2009-11-18 15:10:00,4.08945,4.09188,4.08589,4.08639,6380000.0
2009-11-18 15:11:00,4.09183,4.09236,4.08568,4.08704,4880000.0
2009-11-18 15:12:00,4.09099,4.09438,4.08879,4.09087,8640000.0
2009-11-18 15:13:00,4.08349,4.09365,4.08349,4.09225,6000000.0
2009-11-18 15:14:00,4.09329,4.09403,4.08833,4.09287,12380000.0
2009-11-18 15:15:00,4.08889,4.09243,4.08553,4.08741,7880000.0
2009-11-18 15:16:00,4.0929,4.0929,4.0862,4.08954,5260000.0
2009-11-18 15:17:00,4.09288,4.09407,4.08007,4.08297,6380000.0
2009-11-18 15:18:00,4.09188,4.09467,4.08171,4.09362,10890000.0
2009-11-18 15:19:00,4.09564,4.09748,4.08576,4.09225,8640000.0
2009-11-18 15:20:00,4.094,4.09516,4.08599,4.0896,8250000.0
2009-11-18 15:21:00,4.08545,4.09485,4.08545,4.08739,8630000.0
2009-11-18 15:22:00,4.09266,4.09445,4.0846,4.09361,9770000.0
2009-11-18 15:23:00,4.09386,4.09461,4.08781,4.08786,4880000.0
2009-11-18 15:24:00,4.09192,4.09216,4.0802,4.09216,9000000.0
2009-11-18 15:25:00,4.09298,4.09543,4.08817,4.09538,5630000.0
2009-11-18 15:26:00,4.09174,4.09534,4.09129,4.09214,8250000.0
2009-11-18 15:27:00,4.08523,4.09501,4.08523,4.09207,4880000.0
2009-11-18 15:28:00,4.09555,4.09581,4.09264,4.09264,5250000.0
2009-11-18 15:29:00,4.09345,4.09351,4.0827,4.08935,18010000.0
2009-11-18 15:30:00,4.09264,4.09478,4.08832,4.0947,9760000.0
2009-11-18 15:31:00,4.09543,4.09754,4.09041,4.09364,10880000.0
2009-11-18 15:32:00,4.09489,4.09849,4.08649,4.09726,12020000.0
2009-11-18 15:33:00,4.09598,4.09837,4.08874,4.09739,10880000.0
2009-11-18 15:34:00,4.09478,4.10095,4.09286,4.0988,13510000.0
2009-11-18 15:35:00,4.08951,4.0983,4.08849,4.09769,10140000.0
2009-11-18 15:36:00,4.0986,4.0986,4.09239,4.09566,6010000.0
2009-11-18 15:37:00,4.09612,4.09713,4.09397,4.09441,5630000.0
2009-11-18 15:38:00,4.09066,4.09648,4.08581,4.09605,5630000.0
2009-11-18 15:39:00,4.09466,4.09709,4.0901,4.09538,5640000.0
2009-11-18 15:40:00,4.09557,4.10093,4.0872,4.09729,14630000.0
2009-11-18 15:41:00,4.09653,4.09812,4.08689,4.0955,6010000.0
2009-11-18 15:42:00,4.09297,4.09977,4.09297,4.09977,5260000.0
2009-11-18 15:43:00,4.09072,4.10014,4.09072,4.09766,5260000.0
2009-11-18 15:44:00,4.09727,4.09985,4.08908,4.09776,4890000.0
2009-11-18 15:45:00,4.09994,4.09994,4.08934,4.09682,6000000.0
2009-11-18 15:46:00,4.1003,4.10245,4.09824,4.09944,5630000.0
2009-11-18 15:47:00,4.10005,4.1016,4.09378,4.09816,4890000.0
2009-11-18 15:48:00,4.09501,4.10068,4.09342,4.10056,6020000.0
2009-11-18 15:49:00,4.0928,4.10311,4.09196,4.09922,9390000.0
2009-11-18 15:50:00,4.09655,4.10202,4.09257,4.09851,4880000.0
2009-11-18 15:51:00,4.09641,4.10066,4.09641,4.0999,6000000.0
2009-11-18 15:52:00,4.10014,4.10222,4.09107,4.09939,5250000.0
2009-11-18 15:53:00,4.09997,4.10036,4.09565,4.09977,6760000.0
2009-11-18 15:54:00,4.0943,4.09985,4.0896,4.0896,6020000.0
2009-11-18 15:55:00,4.0937,4.10151,4.0937,4.10031,7130000.0
2009-11-18 15:56:00,4.09957,4.10052,4.08961,4.09566,7880000.0
2009-11-18 15:57:00,4.09677,4.10112,4.09651,4.1003,5630000.0
2009-11-18 15:58:00,4.10179,4.10467,4.0933,4.09626,8260000.0
2009-11-18 15:59:00,4.09797,4.10549,4.09108,4.10038,13900000.0
2009-11-18 16:00:00,4.10066,4.10066,4.08809,4.09802,8260000.0
2009-11-18 16:01:00,4.0908,4.10131,4.08945,4.08945,6000000.0
2009-11-18 16:02:00,4.09655,4.10206,4.09284,4.09284,5260000.0
2009-11-18 16:03:00,4.09143,4.10256,4.09143,4.09871,6390000.0
2009-11-18 16:04:00,4.10254,4.10262,4.09357,4.10006,6000000.0
2009-11-18 16:05:00,4.09893,4.09893,4.0928,4.09765,4880000.0
2009-11-18 16:06:00,4.09682,4.10292,4.09619,4.09725,7130000.0
2009-11-18 16:07:00,4.09417,4.10154,4.09394,4.09688,5260000.0
2009-11-18 16:08:00,4.10001,4.10001,4.08837,4.09256,6380000.0
2009-11-18 16:09:00,4.09305,4.10293,4.09305,4.09532,7890000.0
2009-11-18 16:10:00,4.09548,4.10011,4.0949,4.09616,6000000.0
2009-11-18 16:11:00,4.09436,4.09896,4.08983,4.09896,4880000.0
2009-11-18 16:12:00,4.10009,4.10009,4.09205,4.09288,6380000.0
2009-11-18 16:13:00,4.09588,4.10439,4.09245,4.10083,6770000.0
2009-11-18 16:14:00,4.08896,4.10009,4.08896,4.09331,9390000.0
2009-11-18 16:15:00,4.10002,4.10019,4.09364,4.09781,4890000.0
2009-11-18 16:16:00,4.09689,4.0979,4.08823,4.09111,8260000.0
2009-11-18 16:17:00,4.09402,4.09508,4.08777,4.09299,5250000.0
2009-11-18 16:18:00,4.08531,4.09417,4.0832,4.09369,5630000.0
2009-11-18 16:19:00,4.09152,4.0938,4.08426,4.08426,7130000.0
2009-11-18 16:20:00,4.09444,4.09565,4.08756,4.093,7510000.0
2009-11-18 16:21:00,4.08302,4.09281,4.08302,4.09164,8630000.0
2009-11-18 16:22:00,4.08331,4.094,4.08331,4.09252,13520000.0
2009-11-18 16:23:00,4.09218,4.09288,4.0827,4.08692,7890000.0
2009-11-18 16:24:00,4.08826,4.09582,4.08746,4.09284,6770000.0
2009-11-18 16:25:00,4.08604,4.09117,4.08589,4.08898,7880000.0
2009-11-18 16:26:00,4.09094,4.09238,4.08836,4.08938,7880000.0
2009-11-18 16:27:00,4.09148,4.09459,4.08443,4.09398,6380000.0
2009-11-18 16:28:00,4.0931,4.0931,4.08473,4.09268,6010000.0
2009-11-18 16:29:00,4.09317,4.09417,4.08659,4.08659,4880000.0
2009-11-18 16:30:00,4.09048,4.09382,4.09047,4.09102,6000000.0
2009-11-18 16:31:00,4.0943,4.09791,4.08643,4.09028,6760000.0
2009-11-18 16:32:00,4.08877,4.09509,4.08877,4.09325,7510000.0
2009-11-18 16:33:00,4.09567,4.0965,4.09016,4.09233,9000000.0
2009-11-18 16:34:00,4.09617,4.09939,4.08567,4.08774,6380000.0
2009-11-18 16:35:00,4.08937,4.09304,4.08819,4.08891,7510000.0
2009-11-18 16:36:00,4.09268,4.0948,4.08493,4.08979,4510000.0
2009-11-18 16:37:00,4.09181,4.09486,4.08873,4.09331,7500000.0
2009-11-18 16:38:00,4.09288,4.09555,4.0845,4.09479,6000000.0
2009-11-18 16:39:00,4.09474,4.09474,4.08493,4.0904,6770000.0
2009-11-18 16:40:00,4.09423,4.09498,4.08301,4.09336,8630000.0
2009-11-18 16:41:00,4.09126,4.09574,4.08558,4.0924,7130000.0
2009-11-18 16:42:00,4.09531,4.09592,4.09115,4.0946,4510000.0
2009-11-18 16:43:00,4.09029,4.09691,4.08548,4.09187,6380000.0
2009-11-18 16:44:00,4.09407,4.09407,4.08748,4.09001,12020000.0
2009-11-18 16:45:00,4.08169,4.09298,4.08169,4.0929,6020000.0
2009-11-18 16:46:00,4.09081,4.09106,4.08162,4.09106,7130000.0
2009-11-18 16:47:00,4.08194,4.09102,4.08194,4.08281,7510000.0
2009-11-18 16:48:00,4.09153,4.09188,4.07947,4.0848,7500000.0
2009-11-18 16:49:00,4.08962,4.09036,4.08428,4.08537,5260000.0
2009-11-18 16:50:00,4.09108,4.09204,4.08217,4.08725,4880000.0
2009-11-18 16:51:00,4.08796,4.09351,4.08534,4.08534,6380000.0
2009-11-18 16:52:00,4.08751,4.09464,4.08178,4.09464,6760000.0
2009-11-18 16:53:00,4.09362,4.09623,4.08876,4.09471,6380000.0
2009-11-18 16:54:00,4.08725,4.0968,4.08725,4.09496,10500000.0
2009-11-18 16:55:00,4.09683,4.09687,4.09038,4.09437,4880000.0
2009-11-18 16:56:00,4.0941,4.09729,4.08306,4.08306,5630000.0
2009-11-18 16:57:00,4.09523,4.09681,4.09107,4.09107,5630000.0
2009-11-18 16:58:00,4.09664,4.0971,4.09476,4.0971,5260000.0
2009-11-18 16:59:00,4.09598,4.09664,4.08344,4.09446,13130000.0
2009-11-18 17:00:00,4.09545,4.09606,4.08567,4.09308,15020000.0
2009-11-18 17:01:00,4.09258,4.09395,4.08128,4.08798,6000000.0
2009-11-18 17:02:00,4.09191,4.09537,4.08332,4.09537,5250000.0
2009-11-18 17:03:00,4.09594,4.09594,4.08797,4.08797,5250000.0
2009-11-18 17:04:00,4.09016,4.09632,4.08949,4.09528,8250000.0
2009-11-18 17:05:00,4.09274,4.09592,4.09151,4.09569,5630000.0
2009-11-18 17:06:00,4.09333,4.09559,4.08422,4.09546,7880000.0
2009-11-18 17:07:00,4.09424,4.09513,4.08326,4.08892,5640000.0
2009-11-18 17:08:00,4.09383,4.09424,4.08486,4.09301,6000000.0
2009-11-18 17:09:00,4.09259,4.09746,4.08538,4.09746,7880000.0
2009-11-18 17:10:00,4.09572,4.09584,4.09004,4.09547,6000000.0
2009-11-18 17:11:00,4.08697,4.09577,4.08697,4.09546,7510000.0
2009-11-18 17:12:00,4.09377,4.09741,4.09194,4.09226,6000000.0
2009-11-18 17:13:00,4.09396,4.10001,4.08673,4.09512,9390000.0
2009-11-18 17:14:00,4.09828,4.1019,4.08619,4.09938,12390000.0
2009-11-18 17:15:00,4.0917,4.10165,4.09096,4.09096,6010000.0
2009-11-18 17:16:00,4.10103,4.10133,4.09351,4.0993,5630000.0
2009-11-18 17:17:00,4.09679,4.0986,4.09314,4.09855,8250000.0
2009-11-18 17:18:00,4.09997,4.09997,4.09342,4.09529,9020000.0
2009-11-18 17:19:00,4.09575,4.10003,4.09027,4.0988,5260000.0
2009-11-18 17:20:00,4.09991,4.10098,4.09047,4.09874,10130000.0
2009-11-18 17:21:00,4.09923,4.10197,4.09014,4.09014,5640000.0
2009-11-18 17:22:00,4.09687,4.09993,4.09242,4.09681,4510000.0
2009-11-18 17:23:00,4.09611,4.10057,4.09023,4.09506,11660000.0
2009-11-18 17:24:00,4.10025,4.10123,4.094,4.09893,6000000.0
2009-11-18 17:25:00,4.09863,4.10202,4.09486,4.097,5640000.0
2009-11-18 17:26:00,4.10195,4.10195,4.09796,4.09916,8640000.0
2009-11-18 17:27:00,4.10083,4.10226,4.09203,4.09792,7140000.0
2009-11-18 17:28:00,4.10039,4.10151,4.09238,4.09883,6750000.0
2009-11-18 17:29:00,4.09203,4.10225,4.09203,4.10088,10140000.0
2009-11-18 17:30:00,4.10172,4.1021,4.09756,4.09846,4510000.0
2009-11-18 17:31:00,4.10203,4.10289,4.09726,4.10068,6380000.0
2009-11-18 17:32:00,4.10276,4.10321,4.09422,4.10177,5640000.0
2009-11-18 17:33:00,4.10117,4.10349,4.09806,4.10052,9000000.0
2009-11-18 17:34:00,4.09981,4.10353,4.09685,4.10011,5250000.0
2009-11-18 17:35:00,4.092,4.10226,4.092,4.09901,11630000.0
2009-11-18 17:36:00,4.09237,4.10347,4.09237,4.09707,4510000.0
2009-11-18 17:37:00,4.09766,4.10094,4.09679,4.09913,7130000.0
2009-11-18 17:38:00,4.10052,4.10151,4.09257,4.10012,6390000.0
2009-11-18 17:39:00,4.09456,4.1021,4.09247,4.09834,8260000.0
2009-11-18 17:40:00,4.10137,4.10137,4.08825,4.08825,5260000.0
2009-11-18 17:41:00,4.08743,4.09599,4.08743,4.08977,7510000.0
2009-11-18 17:42:00,4.09554,4.09826,4.09111,4.09111,7500000.0
2009-11-18 17:43:00,4.0988,4.0988,4.08611,4.09673,6000000.0
2009-11-18 17:44:00,4.09849,4.09849,4.08622,4.08622,4880000.0
2009-11-18 17:45:00,4.09645,4.09645,4.0812,4.09423,6390000.0
2009-11-18 17:46:00,4.0916,4.10024,4.09071,4.09479,8260000.0
2009-11-18 17:47:00,4.09052,4.09557,4.08832,4.08947,5640000.0
2009-11-18 17:48:00,4.08977,4.09698,4.08674,4.08674,7130000.0
2009-11-18 17:49:00,4.09228,4.09553,4.08794,4.08794,6010000.0
2009-11-18 17:50:00,4.0961,4.0961,4.08414,4.09146,6020000.0
2009-11-18 17:51:00,4.09665,4.09665,4.09028,4.09398,6000000.0
2009-11-18 17:52:00,4.0906,4.0977,4.08641,4.09112,5250000.0
2009-11-18 17:53:00,4.09505,4.09625,4.08857,4.08967,6760000.0
2009-11-18 17:54:00,4.09493,4.09801,4.09047,4.09608,7520000.0
2009-11-18 17:55:00,4.08602,4.09687,4.08602,4.09501,10880000.0
2009-11-18 17:56:00,4.08696,4.09714,4.08696,4.09102,8250000.0
2009-11-18 17:57:00,4.09591,4.09591,4.09225,4.09289,4880000.0
2009-11-18 17:58:00,4.09314,4.09854,4.092,4.09249,7140000.0
2009-11-18 17:59:00,4.09026,4.09603,4.08736,4.09326,4880000.0
2009-11-18 18:00:00,4.09412,4.09833,4.09329,4.09563,5640000.0
2009-11-18 18:01:00,4.09601,4.09601,4.08783,4.09258,4880000.0
2009-11-18 18:02:00,4.09027,4.09695,4.08946,4.09445,7500000.0
2009-11-18 18:03:00,4.08687,4.09856,4.08687,4.09246,11640000.0
2009-11-18 18:04:00,4.09316,4.09355,4.0872,4.09291,4880000.0
2009-11-18 18:05:00,4.08774,4.09245,4.07977,4.09245,4880000.0
2009-11-18 18:06:00,4.09343,4.09345,4.08383,4.08995,7130000.0
2009-11-18 18:07:00,4.09361,4.09515,4.08966,4.09515,5260000.0
2009-11-18 18:08:00,4.09286,4.09394,4.08801,4.09306,7510000.0
2009-11-18 18:09:00,4.09009,4.09512,4.08723,4.09512,7130000.0
2009-11-18 18:10:00,4.0935,4.09411,4.08775,4.09304,6010000.0
2009-11-18 18:11:00,4.09374,4.09498,4.08394,4.09169,6000000.0
2009-11-18 18:12:00,4.093,4.09625,4.08958,4.08958,11270000.0
2009-11-18 18:13:00,4.0955,4.0956,4.08833,4.09347,4510000.0
2009-11-18 18:14:00,4.0904,4.0948,4.09016,4.09407,7520000.0
2009-11-18 18:15:00,4.0951,4.09551,4.08866,4.08891,7880000.0
2009-11-18 18:16:00,4.09379,4.09502,4.08896,4.09357,6010000.0
2009-11-18 18:17:00,4.09474,4.09547,4.08906,4.09323,4880000.0
2009-11-18 18:18:00,4.09539,4.0976,4.09128,4.0955,5650000.0
2009-11-18 18:19:00,4.09104,4.09653,4.08558,4.08697,6760000.0
2009-11-18 18:20:00,4.09622,4.09622,4.0894,4.09044,7130000.0
2009-11-18 18:21:00,4.09088,4.09579,4.08657,4.09579,6010000.0
2009-11-18 18:22:00,4.08641,4.09695,4.08641,4.09323,4880000.0
2009-11-18 18:23:00,4.09608,4.09652,4.08992,4.0965,6020000.0
2009-11-18 18:24:00,4.09308,4.09734,4.09142,4.09479,5640000.0
2009-11-18 18:25:00,4.09213,4.09557,4.08517,4.09464,6750000.0
2009-11-18 18:26:00,4.092,4.09825,4.08785,4.09548,6010000.0
2009-11-18 18:27:00,4.09783,4.09817,4.09023,4.09144,4140000.0
2009-11-18 18:28:00,4.08821,4.09934,4.08821,4.0886,6000000.0
2009-11-18 18:29:00,4.09681,4.09808,4.09444,4.09734,5630000.0
2009-11-18 18:30:00,4.09013,4.09824,4.09013,4.09349,4510000.0
2009-11-18 18:31:00,4.09747,4.10065,4.0901,4.09636,6020000.0
2009-11-18 18:32:00,4.09761,4.09978,4.08895,4.08895,6760000.0
2009-11-18 18:33:00,4.09999,4.09999,4.08999,4.09937,4880000.0
2009-11-18 18:34:00,4.09592,4.0994,4.08979,4.09771,6750000.0
2009-11-18 18:35:00,4.10006,4.10021,4.09336,4.09734,6750000.0
2009-11-18 18:36:00,4.09812,4.09812,4.08687,4.0973,4880000.0
2009-11-18 18:37:00,4.10006,4.10114,4.09486,4.09812,4140000.0
2009-11-18 18:38:00,4.09518,4.10002,4.09518,4.09868,4880000.0
2009-11-18 18:39:00,4.09943,4.0999,4.09821,4.09824,6760000.0
2009-11-18 18:40:00,4.09451,4.10155,4.08967,4.10155,6380000.0
2009-11-18 18:41:00,4.09586,4.10173,4.09586,4.09704,5250000.0
2009-11-18 18:42:00,4.10144,4.10167,4.08869,4.09957,8260000.0
2009-11-18 18:43:00,4.09905,4.10198,4.09055,4.09714,5630000.0
2009-11-18 18:44:00,4.10133,4.10334,4.08853,4.09437,15380000.0
2009-11-18 18:45:00,4.09384,4.10018,4.08839,4.08867,8640000.0
2009-11-18 18:46:00,4.10005,4.10076,4.09041,4.0973,8250000.0
2009-11-18 18:47:00,4.09318,4.0991,4.09227,4.09613,7510000.0
2009-11-18 18:48:00,4.08932,4.1,4.08932,4.09458,9380000.0
2009-11-18 18:49:00,4.09543,4.09929,4.08947,4.08947,6750000.0
2009-11-18 18:50:00,4.09541,4.09932,4.0937,4.09755,5260000.0
2009-11-18 18:51:00,4.09954,4.09966,4.09167,4.09677,4510000.0
2009-11-18 18:52:00,4.09684,4.09853,4.08979,4.09772,5630000.0
2009-11-18 18:53:00,4.09379,4.09925,4.09334,4.09873,4890000.0
2009-11-18 18:54:00,4.09412,4.09998,4.09196,4.09255,4510000.0
2009-11-18 18:55:00,4.09737,4.09852,4.08731,4.09554,7510000.0
2009-11-18 18:56:00,4.09779,4.09914,4.08897,4.09291,7500000.0
2009-11-18 18:57:00,4.09093,4.10017,4.09093,4.09748,5260000.0
2009-11-18 18:58:00,4.09988,4.10016,4.0957,4.09911,5640000.0
2009-11-18 18:59:00,4.09908,4.09967,4.08921,4.08921,5250000.0
2009-11-18 19:00:00,4.09701,4.09852,4.09674,4.09746,5250000.0
2009-11-18 19:01:00,4.09729,4.09908,4.08869,4.09587,7500000.0
2009-11-18 19:02:00,4.0931,4.09831,4.0931,4.09603,6390000.0
2009-11-18 19:03:00,4.09527,4.10209,4.09222,4.09983,5260000.0
2009-11-18 19:04:00,4.09401,4.10091,4.09401,4.09685,7510000.0
2009-11-18 19:05:00,4.09854,4.09854,4.09604,4.09802,6750000.0
2009-11-18 19:06:00,4.08993,4.10074,4.08631,4.09833,6010000.0
2009-11-18 19:07:00,4.09509,4.09788,4.0924,4.09716,5630000.0
2009-11-18 19:08:00,4.09349,4.09773,4.09275,4.09657,4140000.0
2009-11-18 19:09:00,4.09688,4.09776,4.0913,4.09638,7500000.0
2009-11-18 19:10:00,4.09761,4.09808,4.09302,4.09591,5630000.0
2009-11-18 19:11:00,4.09823,4.09865,4.09143,4.09357,6750000.0
2009-11-18 19:12:00,4.09426,4.09841,4.09135,4.09208,7880000.0
2009-11-18 19:13:00,4.09724,4.09885,4.09141,4.09772,6400000.0
2009-11-18 19:14:00,4.08794,4.09709,4.08794,4.09419,5260000.0
2009-11-18 19:15:00,4.0915,4.09825,4.0915,4.09553,5630000.0
2009-11-18 19:16:00,4.09399,4.09786,4.09399,4.09786,5250000.0
2009-11-18 19:17:00,4.09731,4.09873,4.09044,4.09834,4880000.0
2009-11-18 19:18:00,4.0986,4.09865,4.09629,4.09786,4510000.0
2009-11-18 19:19:00,4.09389,4.098,4.09228,4.09228,7130000.0
2009-11-18 19:20:00,4.09287,4.09831,4.09287,4.09799,7510000.0
2009-11-18 19:21:00,4.09287,4.09794,4.08871,4.09664,7130000.0
2009-11-18 19:22:00,4.08904,4.0981,4.08904,4.09494,6000000.0
2009-11-18 19:23:00,4.09081,4.09768,4.09068,4.09682,6000000.0
2009-11-18 19:24:00,4.09674,4.09935,4.09313,4.09313,6760000.0
2009-11-18 19:25:00,4.0991,4.0991,4.08909,4.0913,5630000.0
2009-11-18 19:26:00,4.09464,4.0996,4.09464,4.09779,4890000.0
2009-11-18 19:27:00,4.09537,4.09987,4.08823,4.09744,7510000.0
2009-11-18 19:28:00,4.09986,4.10071,4.09153,4.09582,6750000.0
2009-11-18 19:29:00,4.09928,4.09991,4.09421,4.09506,7130000.0
2009-11-18 19:30:00,4.0956,4.10064,4.09463,4.0988,6750000.0
2009-11-18 19:31:00,4.09807,4.09906,4.09752,4.09784,5260000.0
2009-11-18 19:32:00,4.10037,4.10298,4.09273,4.10103,4880000.0
2009-11-18 19:33:00,4.09917,4.09934,4.09524,4.09899,6000000.0
2009-11-18 19:34:00,4.0983,4.09966,4.09049,4.09295,5640000.0
2009-11-18 19:35:00,4.09964,4.09964,4.09321,4.09688,4880000.0
2009-11-18 19:36:00,4.08997,4.09919,4.08979,4.09693,8250000.0
2009-11-18 19:37:00,4.10068,4.10129,4.09464,4.1001,6750000.0
2009-11-18 19:38:00,4.09757,4.09947,4.08925,4.09947,7510000.0
2009-11-18 19:39:00,4.0995,4.10005,4.09052,4.09187,7130000.0
2009-11-18 19:40:00,4.10014,4.10014,4.09468,4.09921,7130000.0
2009-11-18 19:41:00,4.09369,4.09846,4.08749,4.09846,4880000.0
2009-11-18 19:42:00,4.0958,4.09917,4.09455,4.09455,5260000.0
2009-11-18 19:43:00,4.09997,4.09997,4.09361,4.0992,7140000.0
2009-11-18 19:44:00,4.09747,4.09916,4.09365,4.09387,5250000.0
2009-11-18 19:45:00,4.09098,4.09937,4.09098,4.09497,5250000.0
2009-11-18 19:46:00,4.09923,4.10111,4.09109,4.09825,6000000.0
2009-11-18 19:47:00,4.09876,4.10164,4.09537,4.09946,7880000.0
2009-11-18 19:48:00,4.09927,4.09933,4.09262,4.09405,4880000.0
2009-11-18 19:49:00,4.09377,4.0997,4.08982,4.09338,7510000.0
2009-11-18 19:50:00,4.09852,4.09999,4.09629,4.09999,5630000.0
2009-11-18 19:51:00,4.09886,4.09886,4.08606,4.09576,6010000.0
2009-11-18 19:52:00,4.09427,4.10063,4.09123,4.09414,4880000.0
2009-11-18 19:53:00,4.09011,4.09872,4.08911,4.09422,5250000.0
2009-11-18 19:54:00,4.10141,4.10141,4.09618,4.09965,4510000.0
2009-11-18 19:55:00,4.10173,4.10254,4.09494,4.09893,7500000.0
2009-11-18 19:56:00,4.10061,4.10119,4.09611,4.09841,5250000.0
2009-11-18 19:57:00,4.09653,4.10276,4.0924,4.10102,5630000.0
2009-11-18 19:58:00,4.09705,4.101,4.09459,4.101,5250000.0
2009-11-18 19:59:00,4.09833,4.10109,4.09339,4.09652,7130000.0
2009-11-18 20:00:00,4.09567,4.10095,4.09409,4.09409,4880000.0
2009-11-18 20:01:00,4.10054,4.10054,4.09551,4.09977,5630000.0
2009-11-18 20:02:00,4.09963,4.10105,4.09497,4.09962,6020000.0
2009-11-18 20:03:00,4.10192,4.10192,4.09311,4.09835,7140000.0
2009-11-18 20:04:00,4.09845,4.10361,4.09577,4.10361,7130000.0
2009-11-18 20:05:00,4.10212,4.10474,4.09478,4.09859,8250000.0
2009-11-18 20:06:00,4.09478,4.10492,4.09478,4.10183,5630000.0
2009-11-18 20:07:00,4.1044,4.10489,4.09845,4.10309,5640000.0
2009-11-18 20:08:00,4.1054,4.10897,4.09801,4.10198,8250000.0
2009-11-18 20:09:00,4.1039,4.10493,4.09917,4.10388,6020000.0
2009-11-18 20:10:00,4.09377,4.10336,4.09377,4.10283,5250000.0
2009-11-18 20:11:00,4.10327,4.10331,4.09292,4.09926,9380000.0
2009-11-18 20:12:00,4.09755,4.10296,4.09358,4.09763,5630000.0
2009-11-18 20:13:00,4.10175,4.10448,4.09523,4.10344,4880000.0
2009-11-18 20:14:00,4.10277,4.10391,4.09438,4.10292,4510000.0
2009-11-18 20:15:00,4.09658,4.10397,4.09534,4.10394,6010000.0
2009-11-18 20:16:00,4.10201,4.10362,4.09436,4.10301,4510000.0
2009-11-18 20:17:00,4.10378,4.10378,4.09445,4.09945,5260000.0
2009-11-18 20:18:00,4.09798,4.1034,4.09681,4.10326,5260000.0
2009-11-18 20:19:00,4.10213,4.10403,4.09842,4.09962,7130000.0
2009-11-18 20:20:00,4.10282,4.10367,4.09735,4.09735,6380000.0
2009-11-18 20:21:00,4.09787,4.10306,4.09692,4.0993,6760000.0
2009-11-18 20:22:00,4.09877,4.10342,4.09716,4.10099,5250000.0
2009-11-18 20:23:00,4.10212,4.10579,4.09344,4.10465,7140000.0
2009-11-18 20:24:00,4.10377,4.10482,4.09942,4.10482,5260000.0
2009-11-18 20:25:00,4.10416,4.10509,4.09348,4.10281,8260000.0
2009-11-18 20:26:00,4.09383,4.10408,4.09383,4.10006,9750000.0
2009-11-18 20:27:00,4.10401,4.10537,4.10043,4.10403,4880000.0
2009-11-18 20:28:00,4.10496,4.10506,4.09969,4.10506,4520000.0
2009-11-18 20:29:00,4.09996,4.10549,4.09304,4.09304,5260000.0
2009-11-18 20:30:00,4.0957,4.10477,4.0957,4.10293,6380000.0
2009-11-18 20:31:00,4.10144,4.10468,4.09405,4.10371,6000000.0
2009-11-18 20:32:00,4.1038,4.10399,4.09767,4.10335,7500000.0
2009-11-18 20:33:00,4.09981,4.10221,4.09277,4.09677,7130000.0
2009-11-18 20:34:00,4.10144,4.10144,4.09816,4.10116,3380000.0
2009-11-18 20:35:00,4.10046,4.1013,4.09643,4.09933,6750000.0
2009-11-18 20:36:00,4.10042,4.10042,4.09144,4.09519,7880000.0
2009-11-18 20:37:00,4.09915,4.10149,4.09491,4.10149,6760000.0
2009-11-18 20:38:00,4.10191,4.10301,4.09389,4.10301,5630000.0
2009-11-18 20:39:00,4.1027,4.1027,4.09818,4.102,5260000.0
2009-11-18 20:40:00,4.10406,4.10406,4.09744,4.10314,7510000.0
2009-11-18 20:41:00,4.10234,4.10234,4.09233,4.10206,5250000.0
2009-11-18 20:42:00,4.0933,4.10247,4.0933,4.09728,7880000.0
2009-11-18 20:43:00,4.09142,4.10101,4.09142,4.09885,7130000.0
2009-11-18 20:44:00,4.09883,4.09883,4.09139,4.09861,4880000.0
2009-11-18 20:45:00,4.09596,4.09881,4.09066,4.09066,4510000.0
2009-11-18 20:46:00,4.09933,4.10198,4.09241,4.09875,5260000.0
2009-11-18 20:47:00,4.10108,4.1023,4.09632,4.10178,5250000.0
2009-11-18 20:48:00,4.097,4.10392,4.09318,4.09318,7510000.0
2009-11-18 20:49:00,4.09249,4.1041,4.09249,4.10254,6760000.0
2009-11-18 20:50:00,4.09334,4.10332,4.09334,4.10189,5630000.0
2009-11-18 20:51:00,4.10355,4.10516,4.09963,4.10443,6750000.0
2009-11-18 20:52:00,4.10411,4.10451,4.09831,4.1038,7880000.0
2009-11-18 20:53:00,4.09631,4.10558,4.09631,4.10324,4890000.0
2009-11-18 20:54:00,4.10467,4.10468,4.09293,4.1027,6750000.0
2009-11-18 20:55:00,4.10298,4.10368,4.09664,4.10362,6380000.0
2009-11-18 20:56:00,4.10064,4.10106,4.09462,4.10059,8630000.0
2009-11-18 20:57:00,4.09983,4.10357,4.09817,4.10151,4510000.0
2009-11-18 20:58:00,4.09992,4.10115,4.09631,4.10043,4890000.0
2009-11-18 20:59:00,4.10121,4.10333,4.09538,4.10301,6000000.0
2009-11-18 21:00:00,4.09835,4.10442,4.09333,4.1037,7130000.0
2009-11-18 21:01:00,4.09777,4.10195,4.09079,4.10195,5250000.0
2009-11-18 21:02:00,4.09623,4.10254,4.09623,4.10197,5260000.0
2009-11-18 21:03:00,4.1012,4.1038,4.09844,4.10298,5630000.0
2009-11-18 21:04:00,4.10373,4.10389,4.09645,4.09645,4880000.0
2009-11-18 21:05:00,4.10279,4.10279,4.09078,4.10083,7880000.0
2009-11-18 21:06:00,4.10073,4.10359,4.09506,4.10224,6380000.0
2009-11-18 21:07:00,4.09852,4.1036,4.094,4.1032,5250000.0
2009-11-18 21:08:00,4.10488,4.10514,4.10098,4.10316,5630000.0
2009-11-18 21:09:00,4.10258,4.10443,4.10033,4.10301,4880000.0
2009-11-18 21:10:00,4.10168,4.10441,4.10012,4.10238,5260000.0
2009-11-18 21:11:00,4.09964,4.10254,4.09268,4.1003,5260000.0
2009-11-18 21:12:00,4.10342,4.10342,4.09433,4.09433,5630000.0
2009-11-18 21:13:00,4.1034,4.10408,4.10005,4.10408,7520000.0
2009-11-18 21:14:00,4.10428,4.10507,4.09895,4.09895,7510000.0
2009-11-18 21:15:00,4.09362,4.10432,4.09362,4.1008,6380000.0
2009-11-18 21:16:00,4.10506,4.10589,4.10102,4.10134,6000000.0
2009-11-18 21:17:00,4.09463,4.10516,4.09463,4.10357,7130000.0
2009-11-18 21:18:00,4.10229,4.10771,4.09588,4.09665,4880000.0
2009-11-18 21:19:00,4.104,4.1046,4.095,4.095,4500000.0
2009-11-18 21:20:00,4.09474,4.10563,4.09474,4.10409,6020000.0
2009-11-18 21:21:00,4.09525,4.10611,4.09525,4.1024,6760000.0
2009-11-18 21:22:00,4.09613,4.10076,4.09314,4.09492,6010000.0
2009-11-18 21:23:00,4.10314,4.10491,4.09581,4.10296,5630000.0
2009-11-18 21:24:00,4.10122,4.10221,4.0961,4.09683,8250000.0
2009-11-18 21:25:00,4.09998,4.10408,4.09377,4.09838,6010000.0
2009-11-18 21:26:00,4.1038,4.1038,4.09672,4.09726,5630000.0
2009-11-18 21:27:00,4.09946,4.10578,4.09907,4.1028,7140000.0
2009-11-18 21:28:00,4.09309,4.10249,4.09309,4.10228,5630000.0
2009-11-18 21:29:00,4.09884,4.10531,4.09884,4.09939,6750000.0
2009-11-18 21:30:00,4.09748,4.10784,4.09748,4.10054,9010000.0
2009-11-18 21:31:00,4.10172,4.10281,4.0937,4.09821,4880000.0
2009-11-18 21:32:00,4.1034,4.10608,4.09449,4.09822,6020000.0
2009-11-18 21:33:00,4.10301,4.10359,4.09712,4.10135,6380000.0
2009-11-18 21:34:00,4.10406,4.10464,4.09347,4.09347,6380000.0
2009-11-18 21:35:00,4.09737,4.10643,4.0951,4.0951,7130000.0
2009-11-18 21:36:00,4.10475,4.11063,4.0963,4.0963,7890000.0
2009-11-18 21:37:00,4.10314,4.10523,4.09929,4.10523,4510000.0
2009-11-18 21:38:00,4.09908,4.10552,4.09438,4.10019,6380000.0
2009-11-18 21:39:00,4.10215,4.10291,4.09358,4.10236,4510000.0
2009-11-18 21:40:00,4.10269,4.10637,4.0963,4.0963,5260000.0
2009-11-18 21:41:00,4.1007,4.10249,4.09937,4.1019,4880000.0
2009-11-18 21:42:00,4.09655,4.1041,4.09655,4.10368,6380000.0
2009-11-18 21:43:00,4.10284,4.1056,4.0957,4.1021,7140000.0
2009-11-18 21:44:00,4.10171,4.10471,4.09839,4.09839,4880000.0
2009-11-18 21:45:00,4.0929,4.10406,4.0929,4.09871,10130000.0
2009-11-18 21:46:00,4.09295,4.10393,4.09295,4.10094,6750000.0
2009-11-18 21:47:00,4.10264,4.10328,4.09226,4.10286,6760000.0
2009-11-18 21:48:00,4.09822,4.1036,4.09822,4.10281,6000000.0
2009-11-18 21:49:00,4.09782,4.10381,4.09782,4.09901,6000000.0
2009-11-18 21:50:00,4.09796,4.10426,4.09796,4.10289,7510000.0
2009-11-18 21:51:00,4.10252,4.10323,4.09288,4.09306,4510000.0
2009-11-18 21:52:00,4.10417,4.10695,4.09657,4.10495,5640000.0
2009-11-18 21:53:00,4.10238,4.10275,4.09255,4.1019,7130000.0
2009-11-18 21:54:00,4.10373,4.10373,4.09114,4.10151,6750000.0
2009-11-18 21:55:00,4.10387,4.10431,4.09794,4.10164,5250000.0
2009-11-18 21:56:00,4.09972,4.10384,4.09937,4.1023,4880000.0
2009-11-18 21:57:00,4.10191,4.10364,4.09887,4.10364,6000000.0
2009-11-18 21:58:00,4.10272,4.10459,4.09445,4.10307,5630000.0
2009-11-18 21:59:00,4.10514,4.10521,4.09521,4.09521,6750000.0
2009-11-18 22:00:00,4.10481,4.10512,4.09551,4.09551,5630000.0
2009-11-18 22:01:00,4.09332,4.10377,4.09332,4.09903,5630000.0
2009-11-18 22:02:00,4.09824,4.10245,4.09305,4.09356,6390000.0
2009-11-18 22:03:00,4.09466,4.10401,4.09363,4.09854,6750000.0
2009-11-18 22:04:00,4.09794,4.10556,4.09524,4.10319,6000000.0
2009-11-18 22:05:00,4.09678,4.10369,4.09678,4.10195,7130000.0
2009-11-18 22:06:00,4.10253,4.10253,4.09174,4.09939,5250000.0
2009-11-18 22:07:00,4.10275,4.10453,4.09348,4.10027,7500000.0
2009-11-18 22:08:00,4.09932,4.106,4.09374,4.09374,7510000.0
2009-11-18 22:09:00,4.10303,4.10303,4.09292,4.098,5250000.0
2009-11-18 22:10:00,4.10212,4.10224,4.09325,4.10045,5630000.0
2009-11-18 22:11:00,4.10154,4.10374,4.09376,4.10062,6760000.0
2009-11-18 22:12:00,4.09648,4.10417,4.09648,4.10332,5260000.0
2009-11-18 22:13:00,4.09614,4.09956,4.08958,4.09711,6000000.0
2009-11-18 22:14:00,4.1027,4.10458,4.09959,4.10458,4140000.0
2009-11-18 22:15:00,4.10212,4.10307,4.09245,4.09245,4510000.0
2009-11-18 22:16:00,4.10346,4.10346,4.09803,4.10183,6000000.0
2009-11-18 22:17:00,4.10136,4.10329,4.09675,4.09675,4130000.0
2009-11-18 22:18:00,4.10279,4.10437,4.09935,4.10256,6000000.0
2009-11-18 22:19:00,4.09865,4.10544,4.09404,4.10431,6380000.0
2009-11-18 22:20:00,4.10229,4.10405,4.09418,4.09418,7500000.0
2009-11-18 22:21:00,4.10374,4.1041,4.09873,4.10283,4880000.0
2009-11-18 22:22:00,4.09985,4.10368,4.0942,4.10368,6750000.0
2009-11-18 22:23:00,4.10226,4.10422,4.09322,4.10189,6750000.0
2009-11-18 22:24:00,4.10237,4.1031,4.0974,4.1027,3770000.0
2009-11-18 22:25:00,4.1029,4.10346,4.09864,4.0999,4880000.0
2009-11-18 22:26:00,4.09882,4.10331,4.09362,4.10331,6770000.0
2009-11-18 22:27:00,4.09993,4.10415,4.09993,4.1037,6000000.0
2009-11-18 22:28:00,4.10351,4.10377,4.09787,4.10285,5630000.0
2009-11-18 22:29:00,4.10285,4.10507,4.09867,4.10339,7130000.0
2009-11-18 22:30:00,4.1033,4.10372,4.09431,4.10372,6010000.0
2009-11-18 22:31:00,4.10244,4.10357,4.09719,4.09719,5250000.0
2009-11-18 22:32:00,4.10334,4.10415,4.09365,4.10391,5630000.0
2009-11-18 22:33:00,4.0982,4.10341,4.0931,4.10341,8260000.0
2009-11-18 22:34:00,4.09578,4.10586,4.09578,4.10408,6380000.0
2009-11-18 22:35:00,4.10232,4.10397,4.09933,4.10275,5260000.0
2009-11-18 22:36:00,4.09442,4.10416,4.09442,4.10331,6390000.0
2009-11-18 22:37:00,4.09875,4.10275,4.09439,4.10174,5250000.0
2009-11-18 22:38:00,4.10306,4.10465,4.09596,4.10414,5630000.0
2009-11-18 22:39:00,4.10396,4.10396,4.0975,4.09809,5630000.0
2009-11-18 22:40:00,4.09412,4.10242,4.09244,4.10192,6760000.0
2009-11-18 22:41:00,4.09254,4.1022,4.09254,4.10156,6380000.0
2009-11-18 22:42:00,4.0926,4.10405,4.0926,4.09952,6380000.0
2009-11-18 22:43:00,4.0985,4.10311,4.0948,4.09826,6380000.0
2009-11-18 22:44:00,4.09459,4.10461,4.09449,4.10123,4890000.0
2009-11-18 22:45:00,4.0946,4.10441,4.0946,4.09973,9010000.0
2009-11-18 22:46:00,4.10153,4.10252,4.09649,4.10011,5260000.0
2009-11-18 22:47:00,4.10202,4.10305,4.0984,4.10305,6750000.0
2009-11-18 22:48:00,4.09481,4.10349,4.09283,4.09888,5630000.0
2009-11-18 22:49:00,4.09366,4.10336,4.09366,4.10201,5630000.0
2009-11-18 22:50:00,4.10354,4.10354,4.09189,4.10136,8250000.0
2009-11-18 22:51:00,4.10226,4.10418,4.09869,4.1003,7130000.0
2009-11-18 22:52:00,4.09746,4.1036,4.09746,4.10294,4880000.0
2009-11-18 22:53:00,4.09878,4.10233,4.09336,4.09336,6380000.0
2009-11-18 22:54:00,4.10221,4.1024,4.09351,4.1024,7510000.0
2009-11-18 22:55:00,4.10262,4.1034,4.09325,4.09796,6760000.0
2009-11-18 22:56:00,4.10356,4.10356,4.09841,4.10217,5250000.0
2009-11-18 22:57:00,4.10125,4.10419,4.09793,4.10297,6750000.0
2009-11-18 22:58:00,4.09703,4.10263,4.09703,4.10205,7510000.0
2009-11-18 22:59:00,4.09134,4.10505,4.09134,4.10074,6000000.0
2009-11-18 23:00:00,4.10296,4.10296,4.09601,4.10031,5630000.0
2009-11-18 23:01:00,4.09734,4.10284,4.09637,4.10284,6010000.0
2009-11-18 23:02:00,4.0991,4.10148,4.09609,4.09933,4880000.0
2009-11-18 23:03:00,4.10135,4.10188,4.09189,4.10187,4510000.0
2009-11-18 23:04:00,4.09815,4.1019,4.09392,4.09392,7140000.0
2009-11-18 23:05:00,4.0996,4.09994,4.09389,4.09576,5250000.0
2009-11-18 23:06:00,4.09468,4.10122,4.09468,4.10001,8250000.0
2009-11-18 23:07:00,4.09762,4.09964,4.09551,4.09636,6380000.0
2009-11-18 23:08:00,4.08828,4.09772,4.0876,4.09312,9380000.0
2009-11-18 23:09:00,4.09629,4.09732,4.09164,4.09732,6380000.0
2009-11-18 23:10:00,4.09242,4.10053,4.08996,4.09669,7510000.0
2009-11-18 23:11:00,4.09263,4.10003,4.09043,4.09043,6000000.0
2009-11-18 23:12:00,4.08939,4.09971,4.08939,4.09339,6380000.0
2009-11-18 23:13:00,4.09694,4.09715,4.09095,4.09205,4880000.0
2009-11-18 23:14:00,4.09612,4.0986,4.0876,4.09718,4510000.0
2009-11-18 23:15:00,4.0985,4.0985,4.09306,4.09786,5630000.0
2009-11-18 23:16:00,4.09737,4.09765,4.08842,4.09765,5270000.0
2009-11-18 23:17:00,4.09777,4.0987,4.09229,4.09419,6000000.0
2009-11-18 23:18:00,4.0905,4.09902,4.08627,4.09242,6760000.0
2009-11-18 23:19:00,4.0951,4.09829,4.09145,4.09654,5250000.0
2009-11-18 23:20:00,4.08744,4.09781,4.08744,4.09781,4510000.0
2009-11-18 23:21:00,4.09232,4.09824,4.09216,4.09614,4510000.0
2009-11-18 23:22:00,4.08543,4.09565,4.08404,4.09503,7510000.0
2009-11-18 23:23:00,4.09036,4.10226,4.09036,4.09511,8630000.0
2009-11-18 23:24:00,4.09223,4.09653,4.0857,4.0857,6000000.0
2009-11-18 23:25:00,4.09351,4.09714,4.09351,4.09678,4510000.0
2009-11-18 23:26:00,4.09382,4.09744,4.08837,4.09569,7500000.0
2009-11-18 23:27:00,4.09628,4.09762,4.09104,4.09557,6000000.0
2009-11-18 23:28:00,4.09763,4.09763,4.09189,4.09189,6760000.0
2009-11-18 23:29:00,4.09719,4.09728,4.09151,4.09728,7510000.0
2009-11-18 23:30:00,4.09851,4.09873,4.09233,4.09263,4890000.0
2009-11-18 23:31:00,4.09583,4.09605,4.08579,4.09579,5260000.0
2009-11-18 23:32:00,4.0973,4.09774,4.08775,4.09361,10130000.0
2009-11-18 23:33:00,4.09656,4.09972,4.08774,4.09278,5630000.0
2009-11-18 23:34:00,4.09661,4.09684,4.09225,4.09601,5270000.0
2009-11-18 23:35:00,4.09014,4.09628,4.08685,4.08685,7140000.0
2009-11-18 23:36:00,4.09219,4.09695,4.08819,4.08841,4140000.0
2009-11-18 23:37:00,4.09358,4.09558,4.08524,4.08524,5270000.0
2009-11-18 23:38:00,4.09604,4.09736,4.08878,4.09569,6380000.0
2009-11-18 23:39:00,4.09276,4.0986,4.09276,4.09684,4880000.0
2009-11-18 23:40:00,4.09751,4.09751,4.08838,4.09136,3750000.0
2009-11-18 23:41:00,4.08592,4.09713,4.08592,4.09294,5260000.0
2009-11-18 23:42:00,4.09756,4.09756,4.09313,4.09747,4130000.0
2009-11-18 23:43:00,4.09279,4.09616,4.09082,4.09294,5250000.0
2009-11-18 23:44:00,4.0862,4.09649,4.0862,4.09501,6380000.0
2009-11-18 23:45:00,4.09778,4.09778,4.09315,4.09594,4500000.0
2009-11-18 23:46:00,4.09739,4.09739,4.08492,4.09393,4510000.0
2009-11-18 23:47:00,4.08669,4.09784,4.08669,4.09728,5630000.0
2009-11-18 23:48:00,4.09705,4.09706,4.09004,4.09503,5250000.0
2009-11-18 23:49:00,4.09453,4.09476,4.08929,4.09013,4880000.0
2009-11-18 23:50:00,4.09587,4.09861,4.0887,4.09536,4880000.0
2009-11-18 23:51:00,4.0926,4.10058,4.08762,4.09462,6750000.0
2009-11-18 23:52:00,4.09413,4.09738,4.08767,4.09738,5640000.0
2009-11-18 23:53:00,4.09038,4.10013,4.09025,4.09775,5250000.0
2009-11-18 23:54:00,4.08906,4.09849,4.08906,4.09551,6760000.0
2009-11-18 23:55:00,4.09771,4.09771,4.09086,4.09648,7130000.0
2009-11-18 23:56:00,4.09726,4.09757,4.09275,4.09673,5260000.0
2009-11-18 23:57:00,4.09769,4.09769,4.08778,4.09235,7130000.0
2009-11-18 23:58:00,4.09763,4.09819,4.08842,4.09704,7130000.0
2009-11-18 23:59:00,4.09607,4.1,4.09357,4.09427,5640000.0
2009-11-19 00:00:00,4.09701,4.09775,4.09212,4.09775,4510000.0
2009-11-19 00:01:00,4.09521,4.09723,4.09117,4.09413,6390000.0
2009-11-19 00:02:00,4.09837,4.09923,4.09321,4.09321,6760000.0
2009-11-19 00:03:00,4.09444,4.09751,4.0923,4.096,5260000.0
2009-11-19 00:04:00,4.09682,4.09804,4.08721,4.09682,7130000.0
2009-11-19 00:05:00,4.09738,4.09838,4.08801,4.09572,6380000.0
2009-11-19 00:06:00,4.09361,4.09756,4.09087,4.0971,4880000.0
2009-11-19 00:07:00,4.08785,4.09871,4.08785,4.09339,7880000.0
2009-11-19 00:08:00,4.09195,4.09768,4.09195,4.09229,6010000.0
2009-11-19 00:09:00,4.09736,4.09913,4.08907,4.09226,7880000.0
2009-11-19 00:10:00,4.0882,4.09782,4.0882,4.09552,6760000.0
2009-11-19 00:11:00,4.0973,4.09734,4.0877,4.09183,7880000.0
2009-11-19 00:12:00,4.09723,4.09742,4.09318,4.09509,4880000.0
2009-11-19 00:13:00,4.09595,4.09735,4.08586,4.09654,7510000.0
2009-11-19 00:14:00,4.0963,4.09695,4.09221,4.09221,4140000.0
2009-11-19 00:15:00,4.09381,4.09977,4.09049,4.09429,8640000.0
2009-11-19 00:16:00,4.08755,4.09727,4.08755,4.09601,4890000.0
2009-11-19 00:17:00,4.09297,4.0979,4.09297,4.09457,5250000.0
2009-11-19 00:18:00,4.09679,4.09679,4.08498,4.09643,8250000.0
2009-11-19 00:19:00,4.09544,4.09837,4.08858,4.09593,4890000.0
2009-11-19 00:20:00,4.09663,4.09663,4.08851,4.0917,5260000.0
2009-11-19 00:21:00,4.09739,4.09804,4.08799,4.0881,6760000.0
2009-11-19 00:22:00,4.08503,4.09725,4.08503,4.09197,6010000.0
2009-11-19 00:23:00,4.09779,4.09779,4.09193,4.09253,3010000.0
2009-11-19 00:24:00,4.09867,4.09918,4.09474,4.09748,4880000.0
2009-11-19 00:25:00,4.09217,4.09818,4.09199,4.09199,6380000.0
2009-11-19 00:26:00,4.09668,4.09881,4.09359,4.09446,6750000.0
2009-11-19 00:27:00,4.09346,4.09737,4.09165,4.09737,4890000.0
2009-11-19 00:28:00,4.09949,4.10007,4.08904,4.09724,5260000.0
2009-11-19 00:29:00,4.09319,4.09833,4.09319,4.09797,5260000.0
2009-11-19 00:30:00,4.09603,4.09603,4.09114,4.09554,6380000.0
2009-11-19 00:31:00,4.09448,4.09849,4.09112,4.09749,5250000.0
2009-11-19 00:32:00,4.08808,4.09772,4.08808,4.09772,6380000.0
2009-11-19 00:33:00,4.09644,4.09644,4.08809,4.08882,7880000.0
2009-11-19 00:34:00,4.09821,4.09821,4.09143,4.09212,6000000.0
2009-11-19 00:35:00,4.09746,4.09924,4.09651,4.09924,6010000.0
2009-11-19 00:36:00,4.1,4.10089,4.0954,4.10011,4130000.0
2009-11-19 00:38:00,4.0982,4.10149,4.09552,4.09939,4140000.0
2009-11-19 00:39:00,4.09857,4.10051,4.09412,4.09966,7510000.0
2009-11-19 00:40:00,4.09465,4.10101,4.09465,4.10101,5260000.0
2009-11-19 00:41:00,4.1001,4.10042,4.09558,4.10042,3750000.0
2009-11-19 00:42:00,4.1,4.1,4.09049,4.09827,5650000.0
2009-11-19 00:43:00,4.09739,4.09964,4.09497,4.09861,5630000.0
2009-11-19 00:44:00,4.09858,4.09875,4.08912,4.09365,7880000.0
2009-11-19 00:45:00,4.09404,4.1048,4.09404,4.09908,5650000.0
2009-11-19 00:46:00,4.09708,4.10229,4.09708,4.10174,3380000.0
2009-11-19 00:48:00,4.09036,4.09975,4.09036,4.09975,5260000.0
2009-11-19 00:50:00,4.0954,4.10065,4.09489,4.09489,6000000.0
2009-11-19 00:51:00,4.09527,4.0996,4.08904,4.0996,7140000.0
2009-11-19 00:52:00,4.09979,4.10068,4.0953,4.09532,5630000.0
2009-11-19 00:53:00,4.10039,4.10188,4.09242,4.1004,6380000.0
2009-11-19 00:57:00,4.09809,4.09846,4.08719,4.0941,7510000.0
2009-11-19 00:58:00,4.10066,4.10066,4.09373,4.09373,4890000.0
2009-11-19 00:59:00,4.09923,4.09996,4.09268,4.09784,4890000.0
2009-11-19 01:00:00,4.09376,4.10433,4.09376,4.09835,7510000.0
2009-11-19 01:01:00,4.09657,4.0992,4.09428,4.09838,5640000.0
2009-11-19 01:02:00,4.097,4.1,4.09049,4.09972,5630000.0
2009-11-19 01:03:00,4.09859,4.10092,4.09152,4.09575,5630000.0
2009-11-19 01:04:00,4.09413,4.10112,4.09407,4.0958,4140000.0
2009-11-19 01:05:00,4.10108,4.10108,4.09122,4.09587,7510000.0
2009-11-19 01:06:00,4.09979,4.10059,4.09544,4.09851,5250000.0
2009-11-19 01:07:00,4.09826,4.10062,4.09712,4.09881,5260000.0
2009-11-19 01:08:00,4.09676,4.10166,4.09504,4.10069,7520000.0
2009-11-19 01:11:00,4.10094,4.10162,4.09222,4.09787,8250000.0
2009-11-19 01:15:00,4.09716,4.09961,4.09606,4.09952,3750000.0
2009-11-19 01:16:00,4.09965,4.10128,4.09332,4.10093,5260000.0
2009-11-19 01:18:00,4.09667,4.10212,4.09667,4.09999,8260000.0
2009-11-19 01:19:00,4.09889,4.09889,4.08935,4.09809,6760000.0
2009-11-19 01:20:00,4.10204,4.10204,4.09636,4.10074,6000000.0
2009-11-19 01:21:00,4.09593,4.10103,4.0919,4.10103,5630000.0
2009-11-19 01:22:00,4.10139,4.10139,4.09662,4.09662,1130000.0
2009-11-19 01:23:00,4.10108,4.10191,4.10033,4.10191,4520000.0
2009-11-19 01:24:00,4.09862,4.09912,4.09378,4.09769,4880000.0
2009-11-19 01:25:00,4.09717,4.10126,4.09004,4.09938,9010000.0
2009-11-19 01:26:00,4.0995,4.1006,4.09294,4.09456,7510000.0
2009-11-19 01:27:00,4.09457,4.09952,4.09052,4.09952,5250000.0
2009-11-19 01:28:00,4.10012,4.10107,4.09653,4.10007,4130000.0
2009-11-19 01:29:00,4.09984,4.10127,4.09039,4.10127,7140000.0
2009-11-19 01:30:00,4.0983,4.10215,4.09638,4.09909,6760000.0
2009-11-19 01:31:00,4.09952,4.10027,4.09645,4.09816,4510000.0
2009-11-19 01:32:00,4.09921,4.09949,4.08999,4.09938,4140000.0
2009-11-19 01:33:00,4.09359,4.09944,4.09359,4.09853,4880000.0
2009-11-19 01:34:00,4.10004,4.10216,4.09094,4.09521,5630000.0
2009-11-19 01:35:00,4.09872,4.09985,4.09379,4.09932,6020000.0
2009-11-19 01:36:00,4.09449,4.09803,4.09304,4.0972,4500000.0
2009-11-19 01:37:00,4.09688,4.10137,4.08868,4.08868,4140000.0
2009-11-19 01:38:00,4.09818,4.10104,4.09465,4.09618,6000000.0
2009-11-19 01:39:00,4.09607,4.09982,4.09465,4.09465,6010000.0
2009-11-19 01:40:00,4.09622,4.09953,4.09448,4.09448,5260000.0
2009-11-19 01:41:00,4.09443,4.09906,4.09297,4.09353,6390000.0
2009-11-19 01:42:00,4.09794,4.10019,4.08929,4.09862,5640000.0
2009-11-19 01:43:00,4.09338,4.09891,4.09281,4.09846,4890000.0
2009-11-19 01:44:00,4.09424,4.1,4.09397,4.0955,6010000.0
2009-11-19 01:45:00,4.10049,4.10142,4.0917,4.09673,15030000.0
2009-11-19 01:46:00,4.09557,4.10102,4.09385,4.0993,7130000.0
2009-11-19 01:47:00,4.09831,4.09915,4.09397,4.0984,4880000.0
2009-11-19 01:49:00,4.09452,4.09623,4.09035,4.09399,6380000.0
2009-11-19 01:50:00,4.09566,4.09985,4.09301,4.09702,7880000.0
2009-11-19 01:51:00,4.09423,4.09893,4.0915,4.0915,7140000.0
2009-11-19 01:52:00,4.09822,4.10011,4.09421,4.10011,6000000.0
2009-11-19 01:53:00,4.09927,4.10076,4.09097,4.09878,10510000.0
2009-11-19 01:54:00,4.09968,4.10011,4.08996,4.10011,8270000.0
2009-11-19 01:55:00,4.0996,4.0996,4.08944,4.09737,6020000.0
2009-11-19 01:56:00,4.09812,4.09921,4.09205,4.09598,7880000.0
2009-11-19 01:57:00,4.09365,4.09911,4.09352,4.0972,6000000.0
2009-11-19 01:58:00,4.09668,4.10097,4.09668,4.09943,4880000.0
2009-11-19 02:01:00,4.09943,4.09976,4.09388,4.09388,4140000.0
2009-11-19 02:02:00,4.0972,4.09839,4.08749,4.09839,8270000.0
2009-11-19 02:03:00,4.09668,4.0998,4.09348,4.09639,7130000.0
2009-11-19 02:04:00,4.09364,4.10011,4.09364,4.09412,7140000.0
2009-11-19 02:05:00,4.09084,4.10027,4.09084,4.0982,6000000.0
2009-11-19 02:06:00,4.09924,4.09924,4.09016,4.09431,6760000.0
2009-11-19 02:07:00,4.09684,4.10292,4.09157,4.09852,7500000.0
2009-11-19 02:08:00,4.10009,4.10009,4.08967,4.08967,5250000.0
2009-11-19 02:09:00,4.09937,4.09998,4.09016,4.09802,9010000.0
2009-11-19 02:10:00,4.09582,4.10026,4.09107,4.09534,4510000.0
2009-11-19 02:11:00,4.09882,4.09931,4.08942,4.09374,7130000.0
2009-11-19 02:12:00,4.09875,4.09973,4.09405,4.09536,7510000.0
2009-11-19 02:13:00,4.09706,4.10089,4.09429,4.09876,5630000.0
2009-11-19 02:14:00,4.09747,4.09948,4.09413,4.09938,4890000.0
2009-11-19 02:15:00,4.09573,4.10304,4.09079,4.09484,10140000.0
2009-11-19 02:16:00,4.09684,4.09818,4.08892,4.09334,6000000.0
2009-11-19 02:17:00,4.09816,4.09879,4.08694,4.08853,4510000.0
2009-11-19 02:18:00,4.0961,4.09892,4.08737,4.09892,6390000.0
2009-11-19 02:19:00,4.09802,4.09802,4.09353,4.09492,6000000.0
2009-11-19 02:20:00,4.09834,4.09983,4.09556,4.09935,7130000.0
2009-11-19 02:21:00,4.09715,4.09715,4.09298,4.09707,4880000.0
2009-11-19 02:22:00,4.09413,4.10167,4.09228,4.09925,7890000.0
2009-11-19 02:23:00,4.09668,4.09935,4.09438,4.09438,4880000.0
2009-11-19 02:24:00,4.09915,4.10008,4.0945,4.09503,5640000.0
2009-11-19 02:25:00,4.09514,4.10181,4.09049,4.0999,6760000.0
2009-11-19 02:26:00,4.0944,4.09949,4.0923,4.09767,6760000.0
2009-11-19 02:27:00,4.09547,4.09905,4.08935,4.09515,6380000.0
2009-11-19 02:28:00,4.09596,4.10414,4.09154,4.10006,7510000.0
2009-11-19 02:29:00,4.09841,4.10053,4.09293,4.10053,4880000.0
2009-11-19 02:30:00,4.10046,4.10078,4.09529,4.09712,5260000.0
2009-11-19 02:31:00,4.09945,4.09945,4.08912,4.09803,5630000.0
2009-11-19 02:32:00,4.09938,4.10323,4.09364,4.10073,5630000.0
2009-11-19 02:33:00,4.09852,4.10079,4.09574,4.09923,6390000.0
2009-11-19 02:34:00,4.09024,4.10184,4.08996,4.08996,5630000.0
2009-11-19 02:35:00,4.08842,4.0977,4.08842,4.09578,5640000.0
2009-11-19 02:36:00,4.09788,4.09908,4.09486,4.09908,5250000.0
2009-11-19 02:37:00,4.09996,4.10235,4.09047,4.09047,7130000.0
2009-11-19 02:38:00,4.09865,4.09978,4.09303,4.09696,4510000.0
2009-11-19 02:39:00,4.09566,4.09917,4.09566,4.09917,4880000.0
2009-11-19 02:40:00,4.08758,4.09708,4.08758,4.09622,7510000.0
2009-11-19 02:41:00,4.08979,4.09925,4.08979,4.09531,5630000.0
2009-11-19 02:42:00,4.08986,4.09973,4.08986,4.0988,4880000.0
2009-11-19 02:43:00,4.09798,4.09832,4.08999,4.09283,5630000.0
2009-11-19 02:44:00,4.09777,4.09967,4.08566,4.09711,14260000.0
2009-11-19 02:45:00,4.09692,4.10018,4.09603,4.09828,3750000.0
2009-11-19 02:46:00,4.0961,4.10088,4.0961,4.10001,6000000.0
2009-11-19 02:47:00,4.09394,4.09871,4.08958,4.09196,7140000.0
2009-11-19 02:48:00,4.09389,4.10054,4.09389,4.10054,6380000.0
2009-11-19 02:49:00,4.10064,4.10233,4.0962,4.09987,9010000.0
2009-11-19 02:50:00,4.0981,4.09988,4.09394,4.099,5250000.0
2009-11-19 02:51:00,4.09901,4.10023,4.09503,4.10023,7880000.0
2009-11-19 02:52:00,4.09737,4.10029,4.09027,4.09313,7510000.0
2009-11-19 02:53:00,4.09951,4.09997,4.09286,4.09483,6380000.0
2009-11-19 02:54:00,4.09923,4.09995,4.09859,4.09909,4890000.0
2009-11-19 02:55:00,4.09458,4.09935,4.09449,4.09935,7510000.0
2009-11-19 02:56:00,4.09876,4.09936,4.09249,4.09323,5250000.0
2009-11-19 02:57:00,4.09527,4.09803,4.09247,4.09247,4140000.0
2009-11-19 02:58:00,4.0977,4.09951,4.0898,4.09951,4880000.0
2009-11-19 02:59:00,4.09592,4.09806,4.09251,4.09251,4510000.0
2009-11-19 03:00:00,4.08904,4.09961,4.08859,4.09374,9760000.0
2009-11-19 03:01:00,4.09789,4.09908,4.08917,4.09889,10130000.0
2009-11-19 03:02:00,4.10025,4.10025,4.09044,4.09764,7130000.0
2009-11-19 03:03:00,4.09518,4.10129,4.09518,4.09953,4880000.0
2009-11-19 03:04:00,4.09523,4.09856,4.09006,4.09149,6750000.0
2009-11-19 03:05:00,4.09359,4.1,4.08976,4.1,4880000.0
2009-11-19 03:06:00,4.09937,4.09937,4.08735,4.09641,6010000.0
2009-11-19 03:07:00,4.0988,4.10038,4.09438,4.10038,8640000.0
2009-11-19 03:08:00,4.09937,4.09937,4.09116,4.09116,6380000.0
2009-11-19 03:09:00,4.09754,4.09902,4.09269,4.09902,5250000.0
2009-11-19 03:10:00,4.09904,4.09904,4.0899,4.09799,4510000.0
2009-11-19 03:11:00,4.0998,4.10001,4.09439,4.09926,9380000.0
2009-11-19 03:12:00,4.09828,4.09937,4.08887,4.09869,4510000.0
2009-11-19 03:13:00,4.09853,4.09903,4.09325,4.09725,5250000.0
2009-11-19 03:14:00,4.09955,4.09961,4.09663,4.09952,4880000.0
2009-11-19 03:15:00,4.09166,4.10384,4.09159,4.09602,9760000.0
2009-11-19 03:16:00,4.09786,4.09874,4.09033,4.09667,6010000.0
2009-11-19 03:17:00,4.09658,4.09997,4.09328,4.09997,7130000.0
2009-11-19 03:18:00,4.09844,4.10089,4.09844,4.10064,4510000.0
2009-11-19 03:19:00,4.0936,4.10107,4.09212,4.09652,5630000.0
2009-11-19 03:20:00,4.09937,4.09965,4.09403,4.09596,4880000.0
2009-11-19 03:21:00,4.10047,4.1009,4.09074,4.09074,5270000.0
2009-11-19 03:22:00,4.10072,4.10072,4.09697,4.09755,4880000.0
2009-11-19 03:23:00,4.10051,4.10207,4.0922,4.10207,6760000.0
2009-11-19 03:24:00,4.1011,4.1011,4.09414,4.10076,6760000.0
2009-11-19 03:25:00,4.10189,4.10189,4.09979,4.10157,4510000.0
2009-11-19 03:26:00,4.09999,4.10192,4.09455,4.097,6760000.0
2009-11-19 03:27:00,4.0966,4.10202,4.0966,4.10092,7880000.0
2009-11-19 03:28:00,4.10057,4.10226,4.09576,4.10087,9010000.0
2009-11-19 03:29:00,4.09163,4.10116,4.09163,4.09789,7130000.0
2009-11-19 03:30:00,4.09982,4.10228,4.09225,4.10049,7880000.0
2009-11-19 03:31:00,4.1001,4.10251,4.09786,4.10251,5630000.0
2009-11-19 03:32:00,4.10139,4.10139,4.09671,4.09975,7510000.0
2009-11-19 03:33:00,4.09978,4.10183,4.09766,4.09867,6390000.0
2009-11-19 03:34:00,4.09989,4.10124,4.09808,4.10035,4880000.0
2009-11-19 03:35:00,4.09411,4.10158,4.09411,4.10087,4890000.0
2009-11-19 03:36:00,4.09512,4.10104,4.09015,4.10066,7130000.0
2009-11-19 03:37:00,4.10197,4.10249,4.09309,4.09864,4510000.0
2009-11-19 03:38:00,4.10067,4.10274,4.09694,4.10246,7130000.0
2009-11-19 03:39:00,4.10087,4.10117,4.09145,4.09605,7500000.0
2009-11-19 03:40:00,4.09648,4.10284,4.09354,4.09354,5250000.0
2009-11-19 03:41:00,4.10106,4.10393,4.09504,4.10337,6000000.0
2009-11-19 03:42:00,4.10373,4.10373,4.0918,4.09868,5630000.0
2009-11-19 03:43:00,4.10329,4.10525,4.10145,4.10325,5260000.0
2009-11-19 03:44:00,4.10373,4.10377,4.09832,4.10337,7130000.0
2009-11-19 03:45:00,4.10239,4.10353,4.09864,4.10314,6000000.0
2009-11-19 03:46:00,4.10214,4.10485,4.09977,4.10361,4890000.0
2009-11-19 03:47:00,4.09847,4.10266,4.09709,4.10206,3770000.0
2009-11-19 03:48:00,4.1025,4.10407,4.10149,4.10407,3390000.0
2009-11-19 03:49:00,4.09999,4.1035,4.09926,4.10247,6010000.0
2009-11-19 03:50:00,4.09894,4.10327,4.09074,4.10327,5250000.0
2009-11-19 03:51:00,4.10107,4.10266,4.09786,4.09975,4900000.0
2009-11-19 03:52:00,4.09569,4.10305,4.09569,4.10305,5630000.0
2009-11-19 03:53:00,4.10343,4.10422,4.09714,4.10233,7140000.0
2009-11-19 03:54:00,4.10264,4.10264,4.09386,4.10199,6760000.0
2009-11-19 03:55:00,4.10473,4.10565,4.09617,4.10313,6010000.0
2009-11-19 03:56:00,4.10289,4.10289,4.09368,4.09787,6380000.0
2009-11-19 03:57:00,4.10312,4.10366,4.09827,4.10167,4890000.0
2009-11-19 03:58:00,4.09912,4.10374,4.09842,4.10307,4880000.0
2009-11-19 03:59:00,4.09815,4.10287,4.09815,4.1027,6000000.0
2009-11-19 04:00:00,4.09384,4.10505,4.09384,4.09436,9770000.0
2009-11-19 04:01:00,4.10023,4.10418,4.09347,4.09867,7130000.0
2009-11-19 04:02:00,4.09867,4.10179,4.0924,4.09902,7880000.0
2009-11-19 04:03:00,4.1027,4.10404,4.09192,4.09192,4510000.0
2009-11-19 04:04:00,4.10158,4.10335,4.0945,4.0945,5630000.0
2009-11-19 04:05:00,4.10187,4.10241,4.09282,4.10204,7890000.0
2009-11-19 04:06:00,4.09741,4.10356,4.09741,4.10222,6380000.0
2009-11-19 04:07:00,4.0972,4.10377,4.0972,4.1016,7880000.0
2009-11-19 04:08:00,4.10117,4.10267,4.09315,4.10079,6000000.0
2009-11-19 04:09:00,4.09637,4.10326,4.09333,4.10177,5640000.0
2009-11-19 04:10:00,4.09884,4.10292,4.09658,4.0968,6010000.0
2009-11-19 04:11:00,4.09913,4.10282,4.09836,4.10282,4890000.0
2009-11-19 04:12:00,4.09632,4.10216,4.09632,4.09731,6380000.0
2009-11-19 04:13:00,4.09845,4.1045,4.09526,4.10133,7130000.0
2009-11-19 04:14:00,4.1025,4.10285,4.09699,4.10028,6000000.0
2009-11-19 04:15:00,4.10292,4.10376,4.09509,4.09832,7130000.0
2009-11-19 04:16:00,4.10062,4.1032,4.09575,4.10073,6760000.0
2009-11-19 04:17:00,4.10053,4.10436,4.09194,4.10436,6000000.0
2009-11-19 04:18:00,4.09746,4.10078,4.08704,4.10078,6020000.0
2009-11-19 04:19:00,4.09961,4.10454,4.0938,4.10315,6000000.0
2009-11-19 04:20:00,4.10317,4.10336,4.09742,4.09742,5630000.0
2009-11-19 04:21:00,4.09237,4.10243,4.09237,4.09934,7880000.0
2009-11-19 04:22:00,4.10253,4.10372,4.0972,4.1023,6020000.0
2009-11-19 04:23:00,4.09413,4.10197,4.09413,4.09984,5270000.0
2009-11-19 04:24:00,4.10109,4.10177,4.09335,4.09335,5250000.0
2009-11-19 04:25:00,4.10297,4.10297,4.09669,4.09969,7130000.0
2009-11-19 04:26:00,4.103,4.103,4.09629,4.10108,4140000.0
2009-11-19 04:27:00,4.10004,4.10464,4.09634,4.10157,4880000.0
2009-11-19 04:28:00,4.10047,4.10379,4.09912,4.10161,6010000.0
2009-11-19 04:29:00,4.10187,4.10292,4.09389,4.10112,6750000.0
2009-11-19 04:30:00,4.10394,4.10394,4.09571,4.10015,6750000.0
2009-11-19 04:31:00,4.10117,4.10235,4.09504,4.09892,7510000.0
2009-11-19 04:32:00,4.10147,4.10273,4.09279,4.10273,7880000.0
2009-11-19 04:33:00,4.09333,4.10445,4.09333,4.10298,4880000.0
2009-11-19 04:34:00,4.09537,4.10137,4.09537,4.10088,4510000.0
2009-11-19 04:35:00,4.09822,4.10356,4.09691,4.09832,5630000.0
2009-11-19 04:36:00,4.10239,4.1031,4.09905,4.09971,4880000.0
2009-11-19 04:37:00,4.09665,4.10324,4.09629,4.10253,5630000.0
2009-11-19 04:38:00,4.09958,4.10381,4.09788,4.10277,5250000.0
2009-11-19 04:39:00,4.09529,4.10308,4.09529,4.10244,5630000.0
2009-11-19 04:40:00,4.09067,4.10138,4.09067,4.10138,7130000.0
2009-11-19 04:41:00,4.10209,4.10254,4.09825,4.10163,4890000.0
2009-11-19 04:42:00,4.10195,4.10326,4.09717,4.1,7880000.0
2009-11-19 04:43:00,4.10084,4.1041,4.10084,4.1041,5250000.0
2009-11-19 04:44:00,4.10204,4.10448,4.09666,4.10397,4880000.0
2009-11-19 04:45:00,4.09619,4.106,4.09619,4.10322,5250000.0
2009-11-19 04:46:00,4.09752,4.1011,4.09616,4.09648,4140000.0
2009-11-19 04:47:00,4.09093,4.10325,4.09093,4.09962,5630000.0
2009-11-19 04:48:00,4.09636,4.10221,4.09586,4.09712,7890000.0
2009-11-19 04:49:00,4.10224,4.10353,4.09792,4.10255,6380000.0
2009-11-19 04:50:00,4.10236,4.10276,4.10161,4.10248,6000000.0
2009-11-19 04:51:00,4.10245,4.1032,4.09696,4.10074,5250000.0
2009-11-19 04:52:00,4.10115,4.10323,4.09357,4.09968,4880000.0
2009-11-19 04:53:00,4.10151,4.10274,4.09644,4.10168,5630000.0
2009-11-19 04:54:00,4.09756,4.10438,4.09307,4.09307,4880000.0
2009-11-19 04:55:00,4.10165,4.10336,4.0978,4.10127,5250000.0
2009-11-19 04:56:00,4.09561,4.10367,4.09561,4.10299,6010000.0
2009-11-19 04:57:00,4.09385,4.10393,4.09385,4.10307,4880000.0
2009-11-19 04:58:00,4.10156,4.10156,4.09293,4.10071,5630000.0
2009-11-19 04:59:00,4.10261,4.10312,4.09823,4.10092,4510000.0
2009-11-19 05:00:00,4.10052,4.10414,4.0938,4.09988,5250000.0
2009-11-19 05:01:00,4.09944,4.10609,4.09638,4.10307,5250000.0
2009-11-19 05:02:00,4.10037,4.1034,4.09283,4.1034,6390000.0
2009-11-19 05:03:00,4.10187,4.10357,4.09515,4.09515,5630000.0
2009-11-19 05:04:00,4.10392,4.10392,4.09658,4.09684,5630000.0
2009-11-19 05:05:00,4.10085,4.10239,4.09647,4.10149,8640000.0
2009-11-19 05:06:00,4.10076,4.10354,4.10076,4.10354,5250000.0
2009-11-19 05:07:00,4.10244,4.10456,4.09385,4.10171,7510000.0
2009-11-19 05:08:00,4.10192,4.10281,4.09421,4.10163,4890000.0
2009-11-19 05:09:00,4.10101,4.10397,4.09384,4.10206,7500000.0
2009-11-19 05:10:00,4.10213,4.10589,4.09866,4.10198,7880000.0
2009-11-19 05:11:00,4.10212,4.10213,4.09491,4.10213,5630000.0
2009-11-19 05:12:00,4.10381,4.10381,4.09812,4.10177,6380000.0
2009-11-19 05:13:00,4.10343,4.10343,4.09697,4.10294,4880000.0
2009-11-19 05:14:00,4.09527,4.10273,4.09527,4.0974,5630000.0
2009-11-19 05:15:00,4.0974,4.10738,4.0974,4.10115,6380000.0
2009-11-19 05:16:00,4.10214,4.10271,4.09899,4.10237,4880000.0
2009-11-19 05:17:00,4.10272,4.10352,4.09793,4.10352,4880000.0
2009-11-19 05:18:00,4.10159,4.10308,4.09736,4.10257,5630000.0
2009-11-19 05:19:00,4.10333,4.10333,4.09469,4.10327,5250000.0
2009-11-19 05:20:00,4.10265,4.10393,4.09537,4.10005,6390000.0
2009-11-19 05:21:00,4.10337,4.10337,4.09914,4.10268,5630000.0
2009-11-19 05:22:00,4.10211,4.10235,4.10057,4.1011,5260000.0
2009-11-19 05:24:00,4.09665,4.10261,4.09665,4.09758,4880000.0
2009-11-19 05:25:00,4.09354,4.10231,4.09354,4.10184,7510000.0
2009-11-19 05:26:00,4.10105,4.10261,4.09783,4.09899,6010000.0
2009-11-19 05:27:00,4.10051,4.10411,4.10051,4.10283,5250000.0
2009-11-19 05:28:00,4.09847,4.10329,4.09835,4.10164,6010000.0
2009-11-19 05:29:00,4.09864,4.10348,4.09778,4.09945,7130000.0
2009-11-19 05:30:00,4.0943,4.10402,4.0943,4.09988,5260000.0
2009-11-19 05:31:00,4.10311,4.10311,4.1,4.10221,4510000.0
2009-11-19 05:32:00,4.10148,4.10317,4.0973,4.10317,4880000.0
2009-11-19 05:33:00,4.10227,4.103,4.09258,4.09954,5630000.0
2009-11-19 05:34:00,4.09952,4.09999,4.09482,4.09904,4140000.0
2009-11-19 05:35:00,4.10372,4.10372,4.09507,4.10226,5250000.0
2009-11-19 05:36:00,4.09523,4.10047,4.09042,4.09786,7130000.0
2009-11-19 05:37:00,4.10335,4.10335,4.09251,4.10075,7510000.0
2009-11-19 05:38:00,4.09882,4.1056,4.09882,4.10263,5630000.0
2009-11-19 05:39:00,4.09924,4.10225,4.0989,4.10193,6010000.0
2009-11-19 05:40:00,4.10197,4.10267,4.09696,4.09707,5630000.0
2009-11-19 05:41:00,4.09706,4.10112,4.09383,4.10039,6750000.0
2009-11-19 05:42:00,4.10293,4.10293,4.09225,4.10117,7130000.0
2009-11-19 05:43:00,4.09734,4.10118,4.09115,4.10118,7140000.0
2009-11-19 05:44:00,4.09797,4.10167,4.09232,4.10036,6750000.0
2009-11-19 05:45:00,4.09318,4.10321,4.09318,4.0984,5250000.0
2009-11-19 05:46:00,4.10185,4.10267,4.0978,4.10097,7130000.0
2009-11-19 05:47:00,4.09895,4.09895,4.09004,4.09788,6000000.0
2009-11-19 05:48:00,4.09966,4.10185,4.09063,4.10185,7130000.0
2009-11-19 05:49:00,4.10346,4.10346,4.09225,4.09225,6760000.0
2009-11-19 05:50:00,4.10149,4.10149,4.09447,4.10091,5250000.0
2009-11-19 05:51:00,4.09727,4.10333,4.09211,4.0996,5260000.0
2009-11-19 05:52:00,4.09906,4.10302,4.0924,4.09947,4880000.0
2009-11-19 05:53:00,4.10025,4.10281,4.09721,4.10001,4510000.0
2009-11-19 05:54:00,4.09114,4.10087,4.09114,4.09429,7520000.0
2009-11-19 05:55:00,4.1016,4.10305,4.09551,4.1017,8250000.0
2009-11-19 05:56:00,4.0994,4.10183,4.09115,4.09847,6770000.0
2009-11-19 05:57:00,4.09861,4.10278,4.09692,4.09954,7510000.0
2009-11-19 05:58:00,4.10253,4.10405,4.10032,4.10305,5250000.0
2009-11-19 05:59:00,4.09887,4.10418,4.09228,4.09586,7880000.0
2009-11-19 06:00:00,4.09961,4.10391,4.0941,4.09971,5630000.0
2009-11-19 06:01:00,4.10115,4.10309,4.09564,4.1004,6760000.0
2009-11-19 06:02:00,4.09634,4.10095,4.09355,4.09867,7140000.0
2009-11-19 06:03:00,4.09625,4.10399,4.09295,4.10244,6770000.0
2009-11-19 06:04:00,4.10165,4.10289,4.10114,4.10139,7510000.0
2009-11-19 06:05:00,4.09779,4.10155,4.0911,4.09678,5630000.0
2009-11-19 06:06:00,4.09639,4.10258,4.09639,4.10155,4510000.0
2009-11-19 06:07:00,4.10039,4.10177,4.09541,4.10021,6750000.0
2009-11-19 06:08:00,4.10217,4.10372,4.09398,4.10225,5630000.0
2009-11-19 06:09:00,4.09784,4.09981,4.08865,4.08994,5260000.0
2009-11-19 06:10:00,4.10005,4.10245,4.09295,4.10245,7510000.0
2009-11-19 06:11:00,4.10106,4.1023,4.09196,4.0995,5630000.0
2009-11-19 06:12:00,4.09608,4.10127,4.09351,4.10077,5260000.0
2009-11-19 06:13:00,4.10147,4.10743,4.09823,4.10335,4880000.0
2009-11-19 06:14:00,4.10163,4.10163,4.09547,4.09547,5250000.0
2009-11-19 06:15:00,4.09686,4.10582,4.09686,4.10008,5260000.0
2009-11-19 06:16:00,4.09612,4.10362,4.09612,4.10016,6760000.0
2009-11-19 06:17:00,4.10076,4.10276,4.09428,4.09717,7880000.0
2009-11-19 06:18:00,4.09434,4.10267,4.093,4.10124,7880000.0
2009-11-19 06:19:00,4.10033,4.10169,4.09118,4.09118,4510000.0
2009-11-19 06:20:00,4.09999,4.10238,4.08998,4.08998,7510000.0
2009-11-19 06:21:00,4.09615,4.10309,4.09615,4.101,4880000.0
2009-11-19 06:22:00,4.10136,4.10316,4.09669,4.10053,5260000.0
2009-11-19 06:23:00,4.09889,4.10281,4.09772,4.09774,6380000.0
2009-11-19 06:24:00,4.09782,4.10244,4.09605,4.09826,5630000.0
2009-11-19 06:25:00,4.09709,4.10221,4.09678,4.09678,4880000.0
2009-11-19 06:26:00,4.10272,4.10272,4.09763,4.101,5630000.0
2009-11-19 06:27:00,4.09746,4.1037,4.09146,4.09146,6000000.0
2009-11-19 06:28:00,4.09937,4.10245,4.09535,4.09905,6760000.0
2009-11-19 06:29:00,4.10055,4.10177,4.09614,4.10069,5260000.0
2009-11-19 06:30:00,4.09794,4.10222,4.09045,4.10052,8260000.0
2009-11-19 06:31:00,4.10054,4.10294,4.09343,4.10211,6760000.0
2009-11-19 06:32:00,4.09968,4.10309,4.09661,4.1012,5260000.0
2009-11-19 06:33:00,4.10088,4.10231,4.0956,4.0956,4510000.0
2009-11-19 06:34:00,4.09575,4.10291,4.09575,4.10291,6380000.0
2009-11-19 06:35:00,4.10232,4.10415,4.09629,4.09672,5260000.0
2009-11-19 06:36:00,4.10024,4.10336,4.09446,4.10336,6750000.0
2009-11-19 06:37:00,4.10271,4.10271,4.0961,4.10222,6000000.0
2009-11-19 06:38:00,4.09922,4.10085,4.09144,4.10008,6380000.0
2009-11-19 06:39:00,4.09342,4.10318,4.09342,4.10167,7510000.0
2009-11-19 06:40:00,4.10271,4.10378,4.09671,4.09671,4880000.0
2009-11-19 06:41:00,4.10063,4.1027,4.09527,4.1027,7510000.0
2009-11-19 06:42:00,4.10215,4.10262,4.09322,4.10259,4880000.0
2009-11-19 06:43:00,4.09764,4.10237,4.09359,4.09839,5260000.0
2009-11-19 06:44:00,4.1002,4.10302,4.09675,4.10165,6000000.0
2009-11-19 06:45:00,4.09343,4.1017,4.09343,4.10025,5250000.0
2009-11-19 06:46:00,4.10327,4.10327,4.09175,4.10261,6750000.0
2009-11-19 06:47:00,4.10308,4.10436,4.09843,4.10256,4510000.0
2009-11-19 06:48:00,4.10254,4.10254,4.093,4.10123,7500000.0
2009-11-19 06:49:00,4.09742,4.10202,4.09519,4.10042,6020000.0
2009-11-19 06:50:00,4.10068,4.10388,4.09574,4.09574,4140000.0
2009-11-19 06:51:00,4.09858,4.1024,4.09573,4.09585,5250000.0
2009-11-19 06:52:00,4.09601,4.10303,4.09523,4.09958,4880000.0
2009-11-19 06:53:00,4.09957,4.10083,4.09105,4.10083,6380000.0
2009-11-19 06:54:00,4.10043,4.10325,4.09896,4.10167,7880000.0
2009-11-19 06:55:00,4.10356,4.10356,4.09727,4.09842,4880000.0
2009-11-19 06:56:00,4.09946,4.10266,4.0907,4.10266,5630000.0
2009-11-19 06:57:00,4.09878,4.10281,4.094,4.09514,4880000.0
2009-11-19 06:58:00,4.09385,4.1029,4.09385,4.10234,6000000.0
2009-11-19 06:59:00,4.10277,4.1029,4.0953,4.10002,6380000.0
2009-11-19 07:00:00,4.09212,4.10232,4.09212,4.09715,5250000.0
2009-11-19 07:01:00,4.09839,4.10225,4.09288,4.09954,7130000.0
2009-11-19 07:02:00,4.09542,4.10311,4.09019,4.10311,7130000.0
2009-11-19 07:03:00,4.0961,4.10168,4.0961,4.09861,5630000.0
2009-11-19 07:04:00,4.10065,4.10378,4.09794,4.10075,7130000.0
2009-11-19 07:05:00,4.10052,4.10329,4.10052,4.10329,5630000.0
2009-11-19 07:06:00,4.09591,4.10304,4.09591,4.10304,4880000.0
2009-11-19 07:07:00,4.1039,4.1039,4.09523,4.10059,5640000.0
2009-11-19 07:08:00,4.10127,4.10127,4.09384,4.09384,4880000.0
2009-11-19 07:09:00,4.09564,4.10148,4.09429,4.09987,6000000.0
2009-11-19 07:10:00,4.10217,4.10275,4.09744,4.10275,4880000.0
2009-11-19 07:11:00,4.0958,4.10219,4.09257,4.10219,4880000.0
2009-11-19 07:12:00,4.10063,4.10429,4.09464,4.10406,4880000.0
2009-11-19 07:13:00,4.09819,4.10296,4.0909,4.09846,6380000.0
2009-11-19 07:14:00,4.10253,4.10284,4.09651,4.09901,5640000.0
2009-11-19 07:15:00,4.09782,4.10169,4.09259,4.09844,4880000.0
2009-11-19 07:16:00,4.09013,4.10186,4.09013,4.10186,6380000.0
2009-11-19 07:17:00,4.095,4.10221,4.095,4.1,4880000.0
2009-11-19 07:18:00,4.0901,4.10166,4.0901,4.09736,5250000.0
2009-11-19 07:19:00,4.09955,4.10221,4.09955,4.10221,5250000.0
2009-11-19 07:20:00,4.0979,4.10071,4.09156,4.0994,5260000.0
2009-11-19 07:21:00,4.09923,4.10252,4.09125,4.10132,7130000.0
2009-11-19 07:22:00,4.09997,4.10083,4.09393,4.09554,5630000.0
2009-11-19 07:23:00,4.09994,4.10091,4.08958,4.10063,4880000.0
2009-11-19 07:24:00,4.09881,4.10244,4.09379,4.10119,7140000.0
2009-11-19 07:25:00,4.09433,4.10338,4.09433,4.10207,4510000.0
2009-11-19 07:26:00,4.09967,4.1033,4.0881,4.1033,6000000.0
2009-11-19 07:27:00,4.10187,4.10235,4.09553,4.10235,5260000.0
2009-11-19 07:28:00,4.09975,4.10213,4.0957,4.0957,5640000.0
2009-11-19 07:29:00,4.09804,4.10226,4.09193,4.09547,5270000.0
2009-11-19 07:30:00,4.09647,4.1042,4.09647,4.09664,4880000.0
2009-11-19 07:31:00,4.10234,4.10234,4.10007,4.10055,4880000.0
2009-11-19 07:32:00,4.10123,4.1038,4.09438,4.10259,6750000.0
2009-11-19 07:33:00,4.09732,4.102,4.08912,4.102,6750000.0
2009-11-19 07:34:00,4.1003,4.10236,4.09479,4.09925,5260000.0
2009-11-19 07:35:00,4.10237,4.10385,4.09773,4.10136,6760000.0
2009-11-19 07:36:00,4.09689,4.10271,4.09427,4.10188,5640000.0
2009-11-19 07:37:00,4.10012,4.10518,4.0954,4.10128,5260000.0
2009-11-19 07:38:00,4.10075,4.10329,4.09395,4.09395,6380000.0
2009-11-19 07:39:00,4.10057,4.10329,4.09532,4.10329,6750000.0
2009-11-19 07:40:00,4.1015,4.10324,4.09285,4.10276,5250000.0
2009-11-19 07:41:00,4.0963,4.10409,4.0963,4.09812,7500000.0
2009-11-19 07:42:00,4.09364,4.10213,4.09297,4.10213,8250000.0
2009-11-19 07:43:00,4.10242,4.10627,4.09952,4.09952,4880000.0
2009-11-19 07:44:00,4.09059,4.1025,4.09059,4.09848,7880000.0
2009-11-19 07:45:00,4.10196,4.10243,4.098,4.10055,3770000.0
2009-11-19 07:46:00,4.10145,4.10323,4.09373,4.09373,6380000.0
2009-11-19 07:47:00,4.10174,4.1039,4.09587,4.10179,7880000.0
2009-11-19 07:48:00,4.10155,4.10317,4.09257,4.10023,6000000.0
2009-11-19 07:49:00,4.09891,4.103,4.09696,4.103,4890000.0
2009-11-19 07:50:00,4.0989,4.10412,4.09165,4.10182,7130000.0
2009-11-19 07:51:00,4.10217,4.10356,4.09375,4.09805,9000000.0
2009-11-19 07:52:00,4.1024,4.1024,4.09737,4.09945,6000000.0
2009-11-19 07:53:00,4.09786,4.10453,4.09487,4.10285,7140000.0
2009-11-19 07:54:00,4.10268,4.10347,4.09301,4.10347,4880000.0
2009-11-19 07:55:00,4.10376,4.10376,4.09428,4.10177,4890000.0
2009-11-19 07:56:00,4.0984,4.10319,4.09356,4.0964,5260000.0
2009-11-19 07:57:00,4.0989,4.10249,4.09235,4.10094,4140000.0
2009-11-19 07:58:00,4.09379,4.10314,4.09379,4.09778,5630000.0
2009-11-19 07:59:00,4.10135,4.10366,4.09458,4.10203,5630000.0
2009-11-19 08:00:00,4.10251,4.10256,4.09247,4.09725,6010000.0
2009-11-19 08:01:00,4.1016,4.10401,4.09208,4.10341,6380000.0
2009-11-19 08:02:00,4.10036,4.1031,4.09624,4.10237,6000000.0
2009-11-19 08:03:00,4.10065,4.10278,4.09791,4.10054,5260000.0
2009-11-19 08:04:00,4.10141,4.10265,4.0986,4.10265,4880000.0
2009-11-19 08:05:00,4.09772,4.10303,4.0938,4.09964,4510000.0
2009-11-19 08:06:00,4.10378,4.10378,4.09183,4.09183,4880000.0
2009-11-19 08:07:00,4.10166,4.10464,4.09848,4.09848,6000000.0
2009-11-19 08:08:00,4.10358,4.10444,4.09932,4.10345,4510000.0
2009-11-19 08:09:00,4.10422,4.10534,4.10047,4.10534,6380000.0
2009-11-19 08:10:00,4.10402,4.10537,4.09538,4.09926,5630000.0
2009-11-19 08:11:00,4.10203,4.10442,4.09434,4.10248,6390000.0
2009-11-19 08:12:00,4.09956,4.10533,4.09956,4.10349,4880000.0
2009-11-19 08:13:00,4.10376,4.10408,4.09631,4.09784,7130000.0
2009-11-19 08:14:00,4.09188,4.1047,4.09188,4.09997,6020000.0
2009-11-19 08:15:00,4.10404,4.10578,4.09866,4.09866,5260000.0
2009-11-19 08:16:00,4.10401,4.10456,4.09593,4.0976,11630000.0
2009-11-19 08:17:00,4.10205,4.10399,4.09719,4.10237,6390000.0
2009-11-19 08:18:00,4.09677,4.10536,4.09573,4.10328,6380000.0
2009-11-19 08:19:00,4.10459,4.10658,4.0969,4.10519,7510000.0
2009-11-19 08:20:00,4.09702,4.10568,4.09427,4.10351,8640000.0
2009-11-19 08:21:00,4.10222,4.10222,4.09301,4.09301,3770000.0
2009-11-19 08:22:00,4.10322,4.10614,4.09979,4.10388,4510000.0
2009-11-19 08:23:00,4.09469,4.10506,4.09469,4.10506,7510000.0
2009-11-19 08:24:00,4.10346,4.10408,4.09712,4.09712,5250000.0
2009-11-19 08:25:00,4.10431,4.10431,4.09886,4.10097,6000000.0
2009-11-19 08:26:00,4.10375,4.10498,4.09353,4.10412,7500000.0
2009-11-19 08:27:00,4.10478,4.1052,4.09912,4.09912,5250000.0
2009-11-19 08:28:00,4.1033,4.10631,4.1009,4.10466,6760000.0
2009-11-19 08:29:00,4.10025,4.10595,4.0952,4.0952,9000000.0
2009-11-19 08:30:00,4.10455,4.10455,4.09265,4.10301,7130000.0
2009-11-19 08:31:00,4.10148,4.10547,4.09963,4.10397,5260000.0
2009-11-19 08:32:00,4.09593,4.10496,4.09476,4.10475,4880000.0
2009-11-19 08:33:00,4.10465,4.10487,4.09576,4.10469,5250000.0
2009-11-19 08:34:00,4.09369,4.10491,4.09369,4.10308,8640000.0
2009-11-19 08:35:00,4.1033,4.10568,4.09581,4.09836,11640000.0
2009-11-19 08:36:00,4.09555,4.107,4.09377,4.10322,7880000.0
2009-11-19 08:37:00,4.09454,4.1028,4.09348,4.09973,4880000.0
2009-11-19 08:38:00,4.098,4.10474,4.09274,4.09938,8270000.0
2009-11-19 08:39:00,4.1041,4.10537,4.10175,4.10378,3770000.0
2009-11-19 08:40:00,4.09944,4.10559,4.09944,4.10341,5250000.0
2009-11-19 08:41:00,4.10436,4.10616,4.09415,4.10616,6000000.0
2009-11-19 08:42:00,4.10415,4.10644,4.09619,4.10452,7510000.0
2009-11-19 08:43:00,4.10474,4.10495,4.0959,4.1038,9760000.0
2009-11-19 08:44:00,4.10361,4.10612,4.09919,4.1039,6380000.0
2009-11-19 08:45:00,4.10371,4.10581,4.09571,4.09571,7130000.0
2009-11-19 08:46:00,4.10325,4.10545,4.10024,4.10119,4880000.0
2009-11-19 08:47:00,4.10423,4.10511,4.09481,4.10368,6020000.0
2009-11-19 08:48:00,4.103,4.10641,4.09955,4.09955,5250000.0
2009-11-19 08:49:00,4.10353,4.1066,4.10144,4.10561,7130000.0
2009-11-19 08:50:00,4.09543,4.1063,4.09543,4.10078,6000000.0
2009-11-19 08:51:00,4.09318,4.10442,4.09318,4.1041,4510000.0
2009-11-19 08:52:00,4.10238,4.10539,4.09194,4.10539,6380000.0
2009-11-19 08:53:00,4.10384,4.10704,4.1009,4.10704,7510000.0
2009-11-19 08:54:00,4.10485,4.10841,4.09859,4.10545,9010000.0
2009-11-19 08:55:00,4.10041,4.10572,4.09871,4.10571,11260000.0
2009-11-19 08:56:00,4.09472,4.10828,4.09472,4.10447,7500000.0
2009-11-19 08:57:00,4.10684,4.10684,4.09391,4.10419,12010000.0
2009-11-19 08:58:00,4.10279,4.10611,4.09833,4.1054,4880000.0
2009-11-19 08:59:00,4.10018,4.10525,4.09505,4.10525,6000000.0
2009-11-19 09:00:00,4.10025,4.11022,4.09705,4.10393,6760000.0
2009-11-19 09:01:00,4.10652,4.10881,4.09809,4.10379,6780000.0
2009-11-19 09:02:00,4.10388,4.10837,4.09798,4.10837,7130000.0
2009-11-19 09:03:00,4.10721,4.10918,4.1025,4.10918,7880000.0
2009-11-19 09:04:00,4.10718,4.10876,4.09913,4.10845,9390000.0
2009-11-19 09:05:00,4.1086,4.10925,4.09978,4.10822,8250000.0
2009-11-19 09:06:00,4.10957,4.1127,4.09941,4.11056,7510000.0
2009-11-19 09:07:00,4.10499,4.10915,4.10432,4.10495,7500000.0
2009-11-19 09:08:00,4.10681,4.11123,4.10538,4.11039,6010000.0
2009-11-19 09:09:00,4.1045,4.11096,4.1045,4.10831,6770000.0
2009-11-19 09:10:00,4.10832,4.11139,4.10407,4.10971,7130000.0
2009-11-19 09:11:00,4.1106,4.11137,4.10586,4.10925,3770000.0
2009-11-19 09:12:00,4.10939,4.11199,4.1057,4.11019,7880000.0
2009-11-19 09:13:00,4.11454,4.11541,4.10484,4.10945,5640000.0
2009-11-19 09:14:00,4.11148,4.11401,4.10676,4.10676,6380000.0
2009-11-19 09:15:00,4.11219,4.113,4.10726,4.113,5640000.0
2009-11-19 09:16:00,4.10844,4.11252,4.1077,4.11106,7890000.0
2009-11-19 09:17:00,4.11084,4.11373,4.10531,4.10708,7900000.0
2009-11-19 09:18:00,4.1087,4.11404,4.10598,4.10845,6010000.0
2009-11-19 09:19:00,4.11143,4.11444,4.10675,4.11444,9010000.0
2009-11-19 09:20:00,4.11351,4.11407,4.10268,4.11125,7880000.0
2009-11-19 09:21:00,4.11055,4.11774,4.11016,4.11774,8630000.0
2009-11-19 09:22:00,4.11619,4.11948,4.11449,4.11948,6010000.0
2009-11-19 09:23:00,4.11616,4.12108,4.11596,4.11843,7890000.0
2009-11-19 09:24:00,4.11682,4.12261,4.11305,4.1133,13130000.0
2009-11-19 09:25:00,4.11931,4.12081,4.11398,4.12001,6750000.0
2009-11-19 09:26:00,4.1179,4.123,4.11057,4.11369,10500000.0
2009-11-19 09:27:00,4.12028,4.12163,4.11251,4.11376,9020000.0
2009-11-19 09:28:00,4.1191,4.12186,4.11293,4.11611,7880000.0
2009-11-19 09:29:00,4.11123,4.12212,4.11123,4.11592,8260000.0
2009-11-19 09:30:00,4.11686,4.11948,4.10757,4.11297,4880000.0
2009-11-19 09:31:00,4.11625,4.11828,4.11441,4.11775,7130000.0
2009-11-19 09:32:00,4.11564,4.1228,4.11113,4.11881,8260000.0
2009-11-19 09:33:00,4.11576,4.11997,4.11095,4.11954,5630000.0
2009-11-19 09:34:00,4.11899,4.11999,4.11418,4.11879,6750000.0
2009-11-19 09:35:00,4.11846,4.12103,4.11247,4.11947,9380000.0
2009-11-19 09:36:00,4.11478,4.1191,4.10824,4.10824,8640000.0
2009-11-19 09:37:00,4.11664,4.1178,4.1079,4.11429,6750000.0
2009-11-19 09:38:00,4.11696,4.11696,4.10602,4.10602,6750000.0
2009-11-19 09:39:00,4.11516,4.11712,4.11273,4.11273,6000000.0
2009-11-19 09:40:00,4.11674,4.11674,4.10957,4.11076,4510000.0
2009-11-19 09:41:00,4.11201,4.11674,4.1054,4.1159,7130000.0
2009-11-19 09:42:00,4.11637,4.11769,4.11064,4.11573,6750000.0
2009-11-19 09:43:00,4.10919,4.11963,4.1047,4.11828,7510000.0
2009-11-19 09:44:00,4.11527,4.12097,4.10928,4.11852,9380000.0
2009-11-19 09:45:00,4.11964,4.12136,4.11462,4.11518,7130000.0
2009-11-19 09:46:00,4.11229,4.12416,4.11229,4.11839,6380000.0
2009-11-19 09:47:00,4.11767,4.12321,4.1137,4.11998,4880000.0
2009-11-19 09:48:00,4.1199,4.12483,4.11442,4.12117,5250000.0
2009-11-19 09:49:00,4.12133,4.12223,4.11649,4.11942,10890000.0
2009-11-19 09:50:00,4.12033,4.12344,4.11295,4.12324,5630000.0
2009-11-19 09:51:00,4.11998,4.12369,4.11822,4.12179,8260000.0
2009-11-19 09:52:00,4.12209,4.12209,4.11568,4.11568,5250000.0
2009-11-19 09:53:00,4.12182,4.12432,4.11766,4.1186,6770000.0
2009-11-19 09:54:00,4.12062,4.12197,4.112,4.12053,8630000.0
2009-11-19 09:55:00,4.12053,4.12229,4.12021,4.12229,5260000.0
2009-11-19 09:56:00,4.12219,4.12296,4.11353,4.1211,5250000.0
2009-11-19 09:57:00,4.12249,4.12453,4.11577,4.12106,7880000.0
2009-11-19 09:58:00,4.11981,4.12388,4.11856,4.12132,7880000.0
2009-11-19 09:59:00,4.12342,4.12342,4.1104,4.11532,8250000.0
2009-11-19 10:00:00,4.12283,4.12407,4.11786,4.12231,10140000.0
2009-11-19 10:01:00,4.12493,4.12763,4.11674,4.12643,7890000.0
2009-11-19 10:02:00,4.12656,4.12754,4.12011,4.12697,6760000.0
2009-11-19 10:03:00,4.12654,4.12942,4.12109,4.12629,5260000.0
2009-11-19 10:04:00,4.12853,4.12887,4.12156,4.12836,12380000.0
2009-11-19 10:05:00,4.12394,4.12992,4.12234,4.12234,6010000.0
2009-11-19 10:06:00,4.12711,4.12789,4.11798,4.12307,9390000.0
2009-11-19 10:07:00,4.12449,4.129,4.11863,4.12797,5630000.0
2009-11-19 10:08:00,4.11516,4.12727,4.11516,4.12035,10140000.0
2009-11-19 10:09:00,4.12622,4.12637,4.1169,4.12273,6750000.0
2009-11-19 10:10:00,4.11338,4.1254,4.11338,4.1197,6770000.0
2009-11-19 10:11:00,4.12385,4.125,4.11632,4.12426,7510000.0
2009-11-19 10:12:00,4.11987,4.12561,4.11919,4.12395,7880000.0
2009-11-19 10:13:00,4.12317,4.12427,4.11342,4.116,9010000.0
2009-11-19 10:14:00,4.12377,4.12589,4.11853,4.12438,9390000.0
2009-11-19 10:15:00,4.1247,4.1261,4.11959,4.11992,7510000.0
2009-11-19 10:16:00,4.11471,4.12313,4.11471,4.12172,6750000.0
2009-11-19 10:17:00,4.12356,4.1255,4.11343,4.11343,6760000.0
2009-11-19 10:18:00,4.12139,4.12411,4.11775,4.12126,5630000.0
2009-11-19 10:19:00,4.1237,4.1237,4.11577,4.11577,6760000.0
2009-11-19 10:20:00,4.11928,4.12314,4.11717,4.11717,8250000.0
2009-11-19 10:21:00,4.12283,4.1237,4.11348,4.11825,4510000.0
2009-11-19 10:22:00,4.12124,4.12272,4.11856,4.12266,5260000.0
2009-11-19 10:23:00,4.11717,4.12232,4.11717,4.12232,7500000.0
2009-11-19 10:24:00,4.12228,4.12354,4.11804,4.12139,7510000.0
2009-11-19 10:25:00,4.11497,4.12354,4.11121,4.12081,16900000.0
2009-11-19 10:26:00,4.12248,4.12278,4.11171,4.1176,12010000.0
2009-11-19 10:27:00,4.11858,4.12062,4.11514,4.11871,4880000.0
2009-11-19 10:28:00,4.11783,4.12075,4.11456,4.11478,13140000.0
2009-11-19 10:29:00,4.11843,4.12043,4.10858,4.1173,10890000.0
2009-11-19 10:30:00,4.12007,4.12122,4.10898,4.11232,5630000.0
2009-11-19 10:31:00,4.12006,4.12054,4.10909,4.10909,7500000.0
2009-11-19 10:32:00,4.1195,4.12178,4.11207,4.12018,12760000.0
2009-11-19 10:33:00,4.12056,4.1221,4.11574,4.1171,10150000.0
2009-11-19 10:34:00,4.12041,4.12049,4.11012,4.11724,4890000.0
2009-11-19 10:35:00,4.11958,4.12258,4.11263,4.11263,5630000.0
2009-11-19 10:36:00,4.11874,4.11948,4.11218,4.11948,7510000.0
2009-11-19 10:37:00,4.11837,4.12144,4.10787,4.11312,13520000.0
2009-11-19 10:38:00,4.10885,4.12119,4.10885,4.11107,6760000.0
2009-11-19 10:39:00,4.11598,4.11997,4.11186,4.11186,6750000.0
2009-11-19 10:40:00,4.11574,4.11881,4.10864,4.11881,6380000.0
2009-11-19 10:41:00,4.1196,4.12409,4.11044,4.11597,6020000.0
2009-11-19 10:42:00,4.12336,4.12472,4.11698,4.1178,7890000.0
2009-11-19 10:43:00,4.11941,4.12524,4.1177,4.12106,7130000.0
2009-11-19 10:44:00,4.11626,4.12715,4.11624,4.12052,10520000.0
2009-11-19 10:45:00,4.12342,4.12667,4.11787,4.11787,7130000.0
2009-11-19 10:46:00,4.12266,4.12516,4.1135,4.1135,6010000.0
2009-11-19 10:47:00,4.1233,4.12672,4.11546,4.12356,10890000.0
2009-11-19 10:48:00,4.11986,4.12469,4.11606,4.11805,18010000.0
2009-11-19 10:49:00,4.11993,4.12557,4.11633,4.12272,12760000.0
2009-11-19 10:50:00,4.12318,4.12452,4.11458,4.1215,9000000.0
2009-11-19 10:51:00,4.11782,4.12225,4.11232,4.11627,6380000.0
2009-11-19 10:52:00,4.12209,4.12229,4.11704,4.11933,16140000.0
2009-11-19 10:53:00,4.11877,4.11884,4.1129,4.11704,5260000.0
2009-11-19 10:54:00,4.11407,4.12079,4.10878,4.11771,5640000.0
2009-11-19 10:55:00,4.11441,4.12215,4.1077,4.11685,11270000.0
2009-11-19 10:56:00,4.1202,4.12038,4.11501,4.1199,5640000.0
2009-11-19 10:57:00,4.11604,4.12232,4.11186,4.11683,6000000.0
2009-11-19 10:58:00,4.12108,4.12108,4.11542,4.12054,6750000.0
2009-11-19 10:59:00,4.11994,4.11996,4.10777,4.1179,12770000.0
2009-11-19 11:00:00,4.12033,4.12158,4.10983,4.11879,6000000.0
2009-11-19 11:01:00,4.12055,4.12109,4.11359,4.11733,6000000.0
2009-11-19 11:02:00,4.11484,4.12155,4.11484,4.11765,6020000.0
2009-11-19 11:03:00,4.11928,4.11928,4.10737,4.11907,5250000.0
2009-11-19 11:04:00,4.11934,4.12079,4.11553,4.11718,4880000.0
2009-11-19 11:05:00,4.12002,4.12178,4.114,4.11843,7150000.0
2009-11-19 11:06:00,4.1153,4.12058,4.11459,4.11888,5270000.0
2009-11-19 11:07:00,4.11984,4.1203,4.11016,4.1203,7130000.0
2009-11-19 11:08:00,4.12134,4.12134,4.11473,4.12098,5260000.0
2009-11-19 11:09:00,4.12158,4.12285,4.11671,4.12242,9390000.0
2009-11-19 11:10:00,4.12581,4.12581,4.11763,4.12347,11260000.0
2009-11-19 11:11:00,4.11757,4.12369,4.11498,4.12173,6390000.0
2009-11-19 11:12:00,4.12138,4.12527,4.11439,4.12213,8260000.0
2009-11-19 11:13:00,4.11977,4.12425,4.11684,4.12245,6010000.0
2009-11-19 11:14:00,4.11421,4.12475,4.11421,4.12475,7500000.0
2009-11-19 11:15:00,4.12529,4.12659,4.11434,4.12499,6020000.0
2009-11-19 11:16:00,4.1241,4.12418,4.11887,4.11887,5250000.0
2009-11-19 11:17:00,4.12432,4.12583,4.11852,4.12252,8630000.0
2009-11-19 11:18:00,4.12117,4.12508,4.11307,4.12401,7880000.0
2009-11-19 11:19:00,4.12042,4.12762,4.11669,4.12284,11260000.0
2009-11-19 11:20:00,4.12641,4.12837,4.12235,4.12315,7880000.0
2009-11-19 11:21:00,4.12544,4.12878,4.11832,4.11832,5640000.0
2009-11-19 11:22:00,4.12822,4.13017,4.12343,4.13017,9760000.0
2009-11-19 11:23:00,4.12595,4.12905,4.12476,4.12808,5250000.0
2009-11-19 11:24:00,4.12931,4.12931,4.12206,4.12275,4510000.0
2009-11-19 11:25:00,4.12765,4.13148,4.12085,4.12734,6380000.0
2009-11-19 11:26:00,4.12485,4.12764,4.11629,4.12159,6770000.0
2009-11-19 11:27:00,4.12529,4.12773,4.12522,4.12717,7140000.0
2009-11-19 11:28:00,4.12561,4.12611,4.12081,4.12611,5630000.0
2009-11-19 11:29:00,4.12339,4.12406,4.117,4.117,4880000.0
2009-11-19 11:30:00,4.12553,4.12697,4.11783,4.12078,12760000.0
2009-11-19 11:31:00,4.12497,4.12497,4.11458,4.12435,6760000.0
2009-11-19 11:32:00,4.12514,4.12524,4.11882,4.11882,6010000.0
2009-11-19 11:33:00,4.11496,4.12482,4.11328,4.12405,8630000.0
2009-11-19 11:34:00,4.12483,4.12502,4.11499,4.12325,4880000.0
2009-11-19 11:35:00,4.12018,4.12446,4.12014,4.12215,6380000.0
2009-11-19 11:36:00,4.12374,4.12536,4.11667,4.12366,10530000.0
2009-11-19 11:37:00,4.1246,4.12517,4.11552,4.11879,10880000.0
2009-11-19 11:38:00,4.12287,4.12393,4.11548,4.11576,7880000.0
2009-11-19 11:39:00,4.11426,4.12452,4.11426,4.12025,4880000.0
2009-11-19 11:40:00,4.12593,4.12593,4.12111,4.12458,6770000.0
2009-11-19 11:41:00,4.12085,4.12478,4.11576,4.12371,4510000.0
2009-11-19 11:42:00,4.12168,4.12567,4.11952,4.12567,5250000.0
2009-11-19 11:43:00,4.12368,4.12536,4.11413,4.12532,10890000.0
2009-11-19 11:44:00,4.12342,4.12488,4.11317,4.1241,14260000.0
2009-11-19 11:45:00,4.1178,4.12451,4.11444,4.11494,6380000.0
2009-11-19 11:46:00,4.11607,4.126,4.1154,4.12378,7510000.0
2009-11-19 11:47:00,4.12166,4.12175,4.11143,4.12093,5250000.0
2009-11-19 11:48:00,4.11106,4.12145,4.11106,4.12145,6010000.0
2009-11-19 11:49:00,4.119,4.12242,4.11046,4.11235,5630000.0
2009-11-19 11:50:00,4.12177,4.12205,4.11567,4.12205,6000000.0
2009-11-19 11:51:00,4.12061,4.12433,4.11819,4.1213,7520000.0
2009-11-19 11:52:00,4.11891,4.1205,4.11373,4.1205,6000000.0
2009-11-19 11:53:00,4.12207,4.12207,4.11444,4.11861,6750000.0
2009-11-19 11:54:00,4.12428,4.12428,4.1188,4.11959,5250000.0
2009-11-19 11:55:00,4.12211,4.12393,4.11473,4.12393,5630000.0
2009-11-19 11:56:00,4.12421,4.12597,4.12067,4.1235,9760000.0
2009-11-19 11:57:00,4.12206,4.1244,4.1169,4.12301,4510000.0
2009-11-19 11:58:00,4.12471,4.12527,4.12096,4.12462,6000000.0
2009-11-19 11:59:00,4.11973,4.12528,4.11973,4.12289,5260000.0
2009-11-19 12:00:00,4.12166,4.12387,4.1136,4.11683,9010000.0
2009-11-19 12:01:00,4.12462,4.12662,4.11646,4.12491,8650000.0
2009-11-19 12:02:00,4.12432,4.12633,4.11521,4.12629,15770000.0
2009-11-19 12:03:00,4.1174,4.12392,4.11413,4.12345,7140000.0
2009-11-19 12:04:00,4.12338,4.12472,4.11524,4.12139,5640000.0
2009-11-19 12:05:00,4.1253,4.12631,4.11729,4.12256,6750000.0
2009-11-19 12:06:00,4.1257,4.12618,4.11701,4.11701,11630000.0
2009-11-19 12:07:00,4.12228,4.12629,4.1189,4.12217,6760000.0
2009-11-19 12:08:00,4.12397,4.12495,4.11406,4.11976,5630000.0
2009-11-19 12:09:00,4.12361,4.12673,4.12169,4.12169,7880000.0
2009-11-19 12:10:00,4.12638,4.12736,4.12061,4.12581,6380000.0
2009-11-19 12:11:00,4.1244,4.12762,4.11768,4.12603,6750000.0
2009-11-19 12:12:00,4.12029,4.12603,4.11812,4.11812,5650000.0
2009-11-19 12:13:00,4.12058,4.12434,4.11401,4.1224,8250000.0
2009-11-19 12:14:00,4.12344,4.12543,4.11169,4.12047,16510000.0
2009-11-19 12:15:00,4.12026,4.12621,4.11769,4.12369,17270000.0
2009-11-19 12:16:00,4.11984,4.1252,4.11725,4.12335,6390000.0
2009-11-19 12:17:00,4.12061,4.12272,4.11419,4.11901,6010000.0
2009-11-19 12:18:00,4.11864,4.12434,4.11498,4.12284,9010000.0
2009-11-19 12:19:00,4.12476,4.1255,4.11419,4.12412,7510000.0
2009-11-19 12:20:00,4.12555,4.12555,4.11782,4.12101,12760000.0
2009-11-19 12:21:00,4.11802,4.12422,4.11671,4.12154,3400000.0
2009-11-19 12:22:00,4.12297,4.12297,4.11687,4.12011,6380000.0
2009-11-19 12:23:00,4.12081,4.12696,4.11583,4.12318,6750000.0
2009-11-19 12:24:00,4.12247,4.12315,4.11894,4.11894,4880000.0
2009-11-19 12:25:00,4.12385,4.12618,4.11892,4.12308,5260000.0
2009-11-19 12:26:00,4.12208,4.12542,4.11834,4.12394,6380000.0
2009-11-19 12:27:00,4.12461,4.12639,4.11846,4.12576,8640000.0
2009-11-19 12:28:00,4.11722,4.1269,4.11722,4.12546,7140000.0
2009-11-19 12:29:00,4.12475,4.1248,4.11276,4.12305,8260000.0
2009-11-19 12:30:00,4.12452,4.12452,4.11038,4.11765,9030000.0
2009-11-19 12:31:00,4.12368,4.12506,4.1149,4.12127,6000000.0
2009-11-19 12:32:00,4.12044,4.12443,4.114,4.11876,4880000.0
2009-11-19 12:33:00,4.12266,4.12345,4.11832,4.12029,7500000.0
2009-11-19 12:34:00,4.12175,4.12331,4.11339,4.11339,6380000.0
2009-11-19 12:35:00,4.11174,4.1225,4.11174,4.12022,6380000.0
2009-11-19 12:36:00,4.11829,4.12317,4.11435,4.12298,4880000.0
2009-11-19 12:37:00,4.11537,4.12392,4.11339,4.11339,7880000.0
2009-11-19 12:38:00,4.12076,4.12366,4.11146,4.11146,6390000.0
2009-11-19 12:39:00,4.12097,4.12097,4.10921,4.11243,6380000.0
2009-11-19 12:40:00,4.12183,4.12242,4.11617,4.12242,6010000.0
2009-11-19 12:41:00,4.11478,4.12471,4.11478,4.11979,7500000.0
2009-11-19 12:42:00,4.12279,4.12322,4.11053,4.12157,6000000.0
2009-11-19 12:43:00,4.12201,4.12283,4.11787,4.12119,7140000.0
2009-11-19 12:44:00,4.1209,4.12237,4.11666,4.11693,5640000.0
2009-11-19 12:45:00,4.12043,4.12367,4.11241,4.11878,13890000.0
2009-11-19 12:46:00,4.11635,4.11954,4.11125,4.11954,5250000.0
2009-11-19 12:47:00,4.12095,4.12095,4.11123,4.11836,9380000.0
2009-11-19 12:48:00,4.11702,4.12142,4.10963,4.11943,16130000.0
2009-11-19 12:49:00,4.11702,4.12079,4.11188,4.11451,6380000.0
2009-11-19 12:50:00,4.11924,4.11932,4.11409,4.11932,6010000.0
2009-11-19 12:51:00,4.12167,4.12244,4.11081,4.12244,6010000.0
2009-11-19 12:52:00,4.12166,4.12314,4.11624,4.11753,10140000.0
2009-11-19 12:53:00,4.11815,4.12342,4.11779,4.11858,6380000.0
2009-11-19 12:54:00,4.12309,4.12393,4.11033,4.12381,14260000.0
2009-11-19 12:55:00,4.124,4.12639,4.11484,4.11484,9380000.0
2009-11-19 12:56:00,4.12402,4.12504,4.11637,4.12075,4890000.0
2009-11-19 12:57:00,4.11572,4.12668,4.11572,4.12205,5260000.0
2009-11-19 12:58:00,4.12136,4.12475,4.11598,4.1203,4510000.0
2009-11-19 12:59:00,4.1163,4.12583,4.1163,4.1202,8260000.0
2009-11-19 13:00:00,4.12567,4.12853,4.11469,4.11469,7130000.0
2009-11-19 13:01:00,4.12421,4.12515,4.12171,4.12306,6000000.0
2009-11-19 13:02:00,4.12024,4.12705,4.12024,4.12309,7500000.0
2009-11-19 13:03:00,4.12333,4.12363,4.1138,4.12341,8250000.0
2009-11-19 13:04:00,4.12479,4.1263,4.11805,4.1263,5630000.0
2009-11-19 13:05:00,4.11905,4.12602,4.11527,4.12277,7130000.0
2009-11-19 13:06:00,4.12483,4.12844,4.11782,4.12561,5260000.0
2009-11-19 13:07:00,4.12674,4.12674,4.11806,4.12512,4510000.0
2009-11-19 13:08:00,4.12614,4.12724,4.11736,4.12499,13140000.0
2009-11-19 13:09:00,4.12499,4.12543,4.11598,4.12041,7880000.0
2009-11-19 13:10:00,4.12664,4.12664,4.12,4.12574,6380000.0
2009-11-19 13:11:00,4.12673,4.12673,4.11526,4.11526,4510000.0
2009-11-19 13:12:00,4.12691,4.12759,4.12011,4.12592,6380000.0
2009-11-19 13:13:00,4.12732,4.12732,4.12156,4.12364,5250000.0
2009-11-19 13:14:00,4.12456,4.1283,4.11589,4.12827,16880000.0
2009-11-19 13:15:00,4.12819,4.12819,4.1141,4.11712,6750000.0
2009-11-19 13:16:00,4.11765,4.12737,4.11765,4.12737,7130000.0
2009-11-19 13:17:00,4.12749,4.12749,4.12152,4.12507,5250000.0
2009-11-19 13:18:00,4.11669,4.12623,4.11669,4.12156,4880000.0
2009-11-19 13:19:00,4.12793,4.12793,4.12233,4.12773,4880000.0
2009-11-19 13:20:00,4.13008,4.13164,4.12547,4.12603,4880000.0
2009-11-19 13:21:00,4.13206,4.1342,4.12381,4.12985,6010000.0
2009-11-19 13:22:00,4.13256,4.13256,4.12538,4.13098,4520000.0
2009-11-19 13:23:00,4.13183,4.13316,4.12305,4.13316,6760000.0
2009-11-19 13:24:00,4.13053,4.13281,4.1237,4.12867,6010000.0
2009-11-19 13:25:00,4.13146,4.13433,4.12818,4.13181,5630000.0
2009-11-19 13:26:00,4.13175,4.13548,4.12895,4.12996,6760000.0
2009-11-19 13:27:00,4.13442,4.13586,4.13213,4.13406,4510000.0
2009-11-19 13:28:00,4.12919,4.13562,4.12919,4.13084,6750000.0
2009-11-19 13:29:00,4.13549,4.13564,4.12812,4.13147,14630000.0
2009-11-19 13:30:00,4.13258,4.13489,4.1298,4.13203,7130000.0
2009-11-19 13:31:00,4.13163,4.13476,4.12882,4.12882,4880000.0
2009-11-19 13:32:00,4.13214,4.13442,4.12949,4.13386,9000000.0
2009-11-19 13:33:00,4.1355,4.13666,4.13085,4.13522,9380000.0
2009-11-19 13:34:00,4.13612,4.13626,4.12855,4.13525,4880000.0
2009-11-19 13:35:00,4.13329,4.13358,4.13063,4.13063,4890000.0
2009-11-19 13:36:00,4.13418,4.13764,4.1276,4.13266,6000000.0
2009-11-19 13:37:00,4.13287,4.13287,4.13145,4.13145,4510000.0
2009-11-19 13:38:00,4.13121,4.13485,4.13104,4.13395,6000000.0
2009-11-19 13:39:00,4.13211,4.1339,4.12823,4.13175,7510000.0
2009-11-19 13:40:00,4.13425,4.13647,4.13229,4.13321,6380000.0
2009-11-19 13:41:00,4.13729,4.13828,4.13444,4.13707,7880000.0
2009-11-19 13:42:00,4.13749,4.13749,4.132,4.132,7130000.0
2009-11-19 13:43:00,4.13375,4.13772,4.13242,4.13772,5640000.0
2009-11-19 13:44:00,4.13126,4.13883,4.12595,4.13883,9010000.0
2009-11-19 13:45:00,4.13271,4.13765,4.12572,4.12992,10130000.0
2009-11-19 13:46:00,4.13436,4.13436,4.12588,4.13041,7140000.0
2009-11-19 13:47:00,4.13271,4.13495,4.12225,4.12463,12380000.0
2009-11-19 13:48:00,4.13279,4.13315,4.12503,4.13302,11650000.0
2009-11-19 13:49:00,4.13345,4.13345,4.12672,4.12839,5260000.0
2009-11-19 13:50:00,4.13421,4.13421,4.12649,4.13226,6020000.0
2009-11-19 13:51:00,4.1278,4.13343,4.1278,4.12952,7130000.0
2009-11-19 13:52:00,4.12451,4.13341,4.12451,4.1325,5630000.0
2009-11-19 13:53:00,4.1343,4.1343,4.1211,4.13162,7880000.0
2009-11-19 13:54:00,4.13023,4.13732,4.12732,4.12807,9770000.0
2009-11-19 13:55:00,4.125,4.13557,4.125,4.13307,7150000.0
2009-11-19 13:56:00,4.12774,4.13426,4.12696,4.12998,5630000.0
2009-11-19 13:57:00,4.1328,4.1328,4.12522,4.12522,5630000.0
2009-11-19 13:58:00,4.13245,4.13533,4.12713,4.13062,7510000.0
2009-11-19 13:59:00,4.1331,4.13528,4.12461,4.12926,9010000.0
2009-11-19 14:00:00,4.12913,4.13474,4.12416,4.13325,6760000.0
2009-11-19 14:01:00,4.13265,4.13861,4.12644,4.13672,6760000.0
2009-11-19 14:02:00,4.13261,4.13761,4.13234,4.1347,7880000.0
2009-11-19 14:03:00,4.12921,4.14098,4.12921,4.14036,5630000.0
2009-11-19 14:04:00,4.13975,4.14135,4.13497,4.13567,4880000.0
2009-11-19 14:05:00,4.13855,4.13994,4.13293,4.13686,14630000.0
2009-11-19 14:06:00,4.13427,4.1388,4.12836,4.13457,5640000.0
2009-11-19 14:07:00,4.13996,4.13996,4.12946,4.12946,9380000.0
2009-11-19 14:08:00,4.13946,4.13994,4.13497,4.13497,6010000.0
2009-11-19 14:09:00,4.14054,4.14054,4.13467,4.13642,10880000.0
2009-11-19 14:10:00,4.13394,4.1367,4.1323,4.1323,6750000.0
2009-11-19 14:11:00,4.13736,4.13769,4.13624,4.13769,4510000.0
2009-11-19 14:12:00,4.13852,4.13852,4.12646,4.13775,7880000.0
2009-11-19 14:13:00,4.13596,4.13732,4.13149,4.13641,7510000.0
2009-11-19 14:14:00,4.13615,4.13829,4.13157,4.13829,14270000.0
2009-11-19 14:15:00,4.13901,4.13903,4.13352,4.13352,5260000.0
2009-11-19 14:16:00,4.12837,4.13817,4.12837,4.13645,6380000.0
2009-11-19 14:17:00,4.13817,4.13835,4.1321,4.13215,4880000.0
2009-11-19 14:18:00,4.13168,4.13951,4.13019,4.13019,5640000.0
2009-11-19 14:19:00,4.13046,4.14259,4.13046,4.13541,7500000.0
2009-11-19 14:20:00,4.13751,4.1423,4.13211,4.13709,7130000.0
2009-11-19 14:21:00,4.14121,4.14228,4.13183,4.14228,5250000.0
2009-11-19 14:22:00,4.13835,4.14388,4.13833,4.1431,5630000.0
2009-11-19 14:23:00,4.14291,4.14291,4.13044,4.13687,6380000.0
2009-11-19 14:24:00,4.1425,4.1425,4.13168,4.13956,6010000.0
2009-11-19 14:25:00,4.13962,4.1409,4.1317,4.1409,12390000.0
2009-11-19 14:26:00,4.14086,4.14086,4.13545,4.1388,7880000.0
2009-11-19 14:27:00,4.1368,4.14233,4.13279,4.1394,10510000.0
2009-11-19 14:28:00,4.13642,4.14,4.13484,4.13599,8250000.0
2009-11-19 14:29:00,4.14041,4.14041,4.13282,4.13991,6010000.0
2009-11-19 14:30:00,4.13968,4.13968,4.13129,4.13291,4510000.0
2009-11-19 14:31:00,4.1389,4.1389,4.13319,4.13576,7130000.0
2009-11-19 14:32:00,4.13352,4.13917,4.13307,4.13863,6010000.0
2009-11-19 14:33:00,4.13766,4.13872,4.1276,4.13717,6390000.0
2009-11-19 14:34:00,4.13739,4.13871,4.12976,4.13612,11630000.0
2009-11-19 14:35:00,4.1382,4.13836,4.13162,4.13711,5250000.0
2009-11-19 14:36:00,4.13633,4.13749,4.13263,4.13263,5640000.0
2009-11-19 14:37:00,4.12775,4.138,4.12775,4.13686,7140000.0
2009-11-19 14:38:00,4.1317,4.13944,4.12781,4.13759,7510000.0
2009-11-19 14:39:00,4.13831,4.13844,4.13228,4.13228,6380000.0
2009-11-19 14:40:00,4.13328,4.1402,4.13251,4.13825,5630000.0
2009-11-19 14:41:00,4.1379,4.1379,4.12959,4.13711,6400000.0
2009-11-19 14:42:00,4.13111,4.14221,4.1306,4.13552,11250000.0
2009-11-19 14:43:00,4.13647,4.13709,4.13089,4.13277,6000000.0
2009-11-19 14:44:00,4.13759,4.13767,4.12564,4.13003,58210000.0
2009-11-19 14:45:00,4.13326,4.137,4.13137,4.1351,6000000.0
2009-11-19 14:46:00,4.12913,4.13645,4.12688,4.13505,6000000.0
2009-11-19 14:47:00,4.13498,4.13618,4.12785,4.13318,9760000.0
2009-11-19 14:48:00,4.13368,4.13386,4.12865,4.12865,4880000.0
2009-11-19 14:49:00,4.13535,4.1354,4.12657,4.13481,7890000.0
2009-11-19 14:50:00,4.13345,4.13345,4.12965,4.1308,6010000.0
2009-11-19 14:51:00,4.13381,4.13598,4.12932,4.13538,14650000.0
2009-11-19 14:52:00,4.13495,4.13695,4.13016,4.13633,7510000.0
2009-11-19 14:53:00,4.1332,4.1361,4.12608,4.12994,10500000.0
2009-11-19 14:54:00,4.13099,4.13747,4.12611,4.13511,8630000.0
2009-11-19 14:55:00,4.13575,4.13575,4.12536,4.13358,5250000.0
2009-11-19 14:56:00,4.13302,4.13319,4.12749,4.13319,6000000.0
2009-11-19 14:57:00,4.12412,4.1356,4.12412,4.13397,13890000.0
2009-11-19 14:58:00,4.13476,4.13476,4.12775,4.12775,6380000.0
2009-11-19 14:59:00,4.13187,4.13287,4.1243,4.13192,11260000.0
2009-11-19 15:00:00,4.12705,4.13379,4.1247,4.13008,7500000.0
2009-11-19 15:01:00,4.13305,4.13455,4.12759,4.12985,7880000.0
2009-11-19 15:02:00,4.12947,4.13429,4.12947,4.13065,5630000.0
2009-11-19 15:03:00,4.13292,4.13357,4.12621,4.13226,6750000.0
2009-11-19 15:04:00,4.12915,4.13166,4.12609,4.13081,6000000.0
2009-11-19 15:05:00,4.1325,4.1325,4.11935,4.13015,5250000.0
2009-11-19 15:06:00,4.12588,4.13199,4.11901,4.12734,6380000.0
2009-11-19 15:07:00,4.1328,4.133,4.12111,4.13093,6010000.0
2009-11-19 15:08:00,4.13273,4.13412,4.1265,4.12841,4880000.0
2009-11-19 15:09:00,4.13211,4.13421,4.12473,4.13018,7500000.0
2009-11-19 15:10:00,4.12893,4.13262,4.12626,4.12714,6380000.0
2009-11-19 15:11:00,4.13131,4.1322,4.12622,4.12846,4880000.0
2009-11-19 15:12:00,4.13158,4.13326,4.12593,4.13174,8640000.0
2009-11-19 15:13:00,4.12241,4.13248,4.12241,4.13241,5260000.0
2009-11-19 15:14:00,4.13355,4.13355,4.12426,4.1314,11270000.0
2009-11-19 15:15:00,4.12739,4.13344,4.1262,4.12662,7880000.0
2009-11-19 15:16:00,4.13181,4.13181,4.12343,4.12697,5260000.0
2009-11-19 15:17:00,4.12899,4.12969,4.11604,4.11758,6750000.0
2009-11-19 15:18:00,4.12689,4.13012,4.11668,4.12955,12000000.0
2009-11-19 15:19:00,4.12968,4.13132,4.11842,4.12849,9750000.0
2009-11-19 15:20:00,4.13006,4.13006,4.11891,4.12413,7880000.0
2009-11-19 15:21:00,4.11973,4.12881,4.11973,4.12222,8640000.0
2009-11-19 15:22:00,4.12727,4.12927,4.11936,4.11968,10140000.0
2009-11-19 15:23:00,4.12849,4.12923,4.1216,4.1216,5250000.0
2009-11-19 15:24:00,4.12776,4.12851,4.11748,4.12818,9000000.0
2009-11-19 15:25:00,4.12745,4.12967,4.12139,4.12556,6000000.0
2009-11-19 15:26:00,4.12459,4.12941,4.12459,4.12556,7510000.0
2009-11-19 15:27:00,4.11848,4.12869,4.11848,4.12605,4510000.0
2009-11-19 15:28:00,4.12888,4.12888,4.12537,4.12632,4510000.0
2009-11-19 15:29:00,4.12797,4.12833,4.116,4.12192,16160000.0
2009-11-19 15:30:00,4.12846,4.12875,4.12453,4.12714,9390000.0
2009-11-19 15:31:00,4.12868,4.13002,4.12477,4.12775,10880000.0
2009-11-19 15:32:00,4.12562,4.12668,4.11474,4.12659,11650000.0
2009-11-19 15:33:00,4.12824,4.12962,4.11942,4.1264,10140000.0
2009-11-19 15:34:00,4.12077,4.1279,4.12077,4.12477,13880000.0
2009-11-19 15:35:00,4.11624,4.12672,4.11479,4.12411,10140000.0
2009-11-19 15:36:00,4.12408,4.12408,4.11803,4.12068,6380000.0
2009-11-19 15:37:00,4.12161,4.12518,4.11857,4.12471,5260000.0
2009-11-19 15:38:00,4.11858,4.1262,4.11446,4.1262,5260000.0
2009-11-19 15:39:00,4.12704,4.12704,4.12303,4.12424,6380000.0
2009-11-19 15:40:00,4.12349,4.12464,4.1106,4.12442,13890000.0
2009-11-19 15:41:00,4.12602,4.12746,4.11661,4.12566,6750000.0
2009-11-19 15:42:00,4.1214,4.12689,4.1214,4.1268,5250000.0
2009-11-19 15:43:00,4.119,4.12748,4.119,4.12704,6000000.0
2009-11-19 15:44:00,4.12517,4.12734,4.11834,4.12734,5630000.0
2009-11-19 15:45:00,4.12634,4.12634,4.11691,4.12408,5260000.0
2009-11-19 15:46:00,4.12577,4.12669,4.12272,4.12586,6000000.0
2009-11-19 15:47:00,4.12507,4.12696,4.11859,4.12301,4510000.0
2009-11-19 15:48:00,4.12007,4.12479,4.11666,4.1227,6390000.0
2009-11-19 15:49:00,4.11192,4.1212,4.10977,4.11881,10500000.0
2009-11-19 15:50:00,4.11817,4.12269,4.11192,4.11756,5250000.0
2009-11-19 15:51:00,4.11613,4.12129,4.11613,4.12008,6000000.0
2009-11-19 15:52:00,4.12,4.12157,4.11085,4.12002,4880000.0
2009-11-19 15:53:00,4.12258,4.12279,4.11557,4.11981,6380000.0
2009-11-19 15:54:00,4.11701,4.12183,4.11156,4.11156,7130000.0
2009-11-19 15:55:00,4.11624,4.12382,4.11554,4.1213,7500000.0
2009-11-19 15:56:00,4.11951,4.12296,4.1106,4.11778,7140000.0
2009-11-19 15:57:00,4.11955,4.12357,4.11613,4.1229,6000000.0
2009-11-19 15:58:00,4.12103,4.12252,4.10962,4.11864,8630000.0
2009-11-19 15:59:00,4.12106,4.12849,4.11395,4.12427,13890000.0
2009-11-19 16:00:00,4.12866,4.12947,4.11765,4.12947,8260000.0
2009-11-19 16:01:00,4.11554,4.1273,4.11554,4.11596,6000000.0
2009-11-19 16:02:00,4.12055,4.12716,4.11626,4.11626,6000000.0
2009-11-19 16:03:00,4.11781,4.12708,4.11781,4.12211,7130000.0
2009-11-19 16:04:00,4.125,4.125,4.11236,4.1243,5630000.0
2009-11-19 16:05:00,4.12465,4.12465,4.11726,4.12176,4880000.0
2009-11-19 16:06:00,4.1212,4.12679,4.11961,4.11961,6760000.0
2009-11-19 16:07:00,4.11634,4.1239,4.11634,4.1209,6000000.0
2009-11-19 16:08:00,4.1251,4.1251,4.11472,4.11873,6380000.0
2009-11-19 16:09:00,4.11397,4.12413,4.11397,4.11848,7890000.0
2009-11-19 16:10:00,4.12022,4.12444,4.11829,4.12315,6010000.0
2009-11-19 16:11:00,4.12072,4.12383,4.11491,4.12383,4510000.0
2009-11-19 16:12:00,4.12353,4.12482,4.11378,4.11782,5640000.0
2009-11-19 16:13:00,4.11891,4.12812,4.11646,4.12484,7880000.0
2009-11-19 16:14:00,4.11373,4.125,4.11373,4.11947,9760000.0
2009-11-19 16:15:00,4.1243,4.1243,4.11671,4.12346,6000000.0
2009-11-19 16:16:00,4.12497,4.12497,4.11474,4.1197,7890000.0
2009-11-19 16:17:00,4.12517,4.12517,4.11728,4.12187,4880000.0
2009-11-19 16:18:00,4.11436,4.12443,4.11436,4.12315,5630000.0
2009-11-19 16:19:00,4.12357,4.12468,4.11486,4.11486,6760000.0
2009-11-19 16:20:00,4.12543,4.12637,4.1182,4.12194,7510000.0
2009-11-19 16:21:00,4.11451,4.12368,4.11451,4.12319,8630000.0
2009-11-19 16:22:00,4.11711,4.13024,4.11711,4.12539,14630000.0
2009-11-19 16:23:00,4.12264,4.12391,4.11105,4.11778,8630000.0
2009-11-19 16:24:00,4.12027,4.12362,4.11815,4.11918,7880000.0
2009-11-19 16:25:00,4.12155,4.12519,4.11848,4.12163,6770000.0
2009-11-19 16:26:00,4.12233,4.12406,4.12033,4.12074,8260000.0
2009-11-19 16:27:00,4.1219,4.12395,4.11189,4.12312,6010000.0
2009-11-19 16:28:00,4.12484,4.12484,4.11636,4.12477,6750000.0
2009-11-19 16:29:00,4.12263,4.12321,4.11732,4.11858,4880000.0
2009-11-19 16:30:00,4.11969,4.12521,4.11969,4.12339,5260000.0
2009-11-19 16:31:00,4.12425,4.12425,4.11388,4.11757,7140000.0
2009-11-19 16:32:00,4.11929,4.12682,4.11929,4.12538,7510000.0
2009-11-19 16:33:00,4.12632,4.12707,4.11971,4.12309,7520000.0
2009-11-19 16:34:00,4.12896,4.13097,4.11697,4.11697,6010000.0
2009-11-19 16:35:00,4.12083,4.12576,4.12023,4.12204,7500000.0
2009-11-19 16:36:00,4.12495,4.12832,4.11621,4.12133,4880000.0
2009-11-19 16:37:00,4.12448,4.12718,4.12135,4.12475,7130000.0
2009-11-19 16:38:00,4.1262,4.12784,4.11593,4.12575,5630000.0
2009-11-19 16:39:00,4.12503,4.12503,4.11217,4.12127,7140000.0
2009-11-19 16:40:00,4.12686,4.12863,4.11656,4.12809,8630000.0
2009-11-19 16:41:00,4.12514,4.12881,4.11835,4.12654,6380000.0
2009-11-19 16:42:00,4.12945,4.13043,4.12302,4.13042,4880000.0
2009-11-19 16:43:00,4.1246,4.13292,4.11914,4.13134,6750000.0
2009-11-19 16:44:00,4.12907,4.13253,4.12423,4.12768,12390000.0
2009-11-19 16:45:00,4.1212,4.13276,4.1212,4.13098,6390000.0
2009-11-19 16:46:00,4.13079,4.13358,4.12191,4.13162,7130000.0
2009-11-19 16:47:00,4.12275,4.13371,4.12157,4.12157,6400000.0
2009-11-19 16:48:00,4.13308,4.13405,4.12264,4.12892,7130000.0
2009-11-19 16:49:00,4.1326,4.13336,4.1278,4.1278,6010000.0
2009-11-19 16:50:00,4.13176,4.13236,4.12301,4.12825,5250000.0
2009-11-19 16:51:00,4.13089,4.13579,4.12768,4.12849,5630000.0
2009-11-19 16:52:00,4.13138,4.13348,4.1238,4.13209,7500000.0
2009-11-19 16:53:00,4.1312,4.13573,4.12785,4.13208,6380000.0
2009-11-19 16:54:00,4.12665,4.13691,4.12665,4.13666,9390000.0
2009-11-19 16:55:00,4.13566,4.13673,4.12992,4.13277,5250000.0
2009-11-19 16:56:00,4.13783,4.13783,4.11999,4.11999,6000000.0
2009-11-19 16:57:00,4.1312,4.13398,4.12748,4.12748,6000000.0
2009-11-19 16:58:00,4.13314,4.134,4.13261,4.13263,5630000.0
2009-11-19 16:59:00,4.13242,4.13482,4.12219,4.13122,12390000.0
2009-11-19 17:00:00,4.134,4.134,4.12319,4.13132,15390000.0
2009-11-19 17:01:00,4.13102,4.13351,4.12026,4.12838,6000000.0
2009-11-19 17:02:00,4.13378,4.13451,4.12467,4.13451,5250000.0
2009-11-19 17:03:00,4.13488,4.13488,4.1261,4.1261,5250000.0
2009-11-19 17:04:00,4.12613,4.13211,4.12613,4.12849,7880000.0
2009-11-19 17:05:00,4.12889,4.1315,4.12481,4.12887,4890000.0
2009-11-19 17:06:00,4.1272,4.13159,4.1181,4.13159,7140000.0
2009-11-19 17:07:00,4.13318,4.13318,4.12161,4.12673,6010000.0
2009-11-19 17:08:00,4.12938,4.12944,4.11937,4.12944,5630000.0
2009-11-19 17:09:00,4.12707,4.13174,4.12149,4.13131,7140000.0
2009-11-19 17:10:00,4.12963,4.12963,4.12353,4.12897,5630000.0
2009-11-19 17:11:00,4.11915,4.12832,4.11915,4.12718,7880000.0
2009-11-19 17:12:00,4.12636,4.1273,4.11994,4.11994,4890000.0
2009-11-19 17:13:00,4.122,4.12657,4.11512,4.12128,10130000.0
2009-11-19 17:14:00,4.12277,4.12499,4.11232,4.12406,11650000.0
2009-11-19 17:15:00,4.11775,4.12674,4.11608,4.11608,6380000.0
2009-11-19 17:16:00,4.12666,4.12719,4.11958,4.1267,5260000.0
2009-11-19 17:17:00,4.12539,4.12655,4.12113,4.12487,7880000.0
2009-11-19 17:18:00,4.12708,4.12761,4.12144,4.12367,10130000.0
2009-11-19 17:19:00,4.12373,4.12944,4.11795,4.12702,5630000.0
2009-11-19 17:20:00,4.13021,4.13021,4.1193,4.12922,10500000.0
2009-11-19 17:21:00,4.12669,4.12858,4.11863,4.11863,7130000.0
2009-11-19 17:22:00,4.12532,4.12814,4.12016,4.12584,4880000.0
2009-11-19 17:23:00,4.12398,4.12794,4.11698,4.12194,12760000.0
2009-11-19 17:24:00,4.12709,4.12799,4.12004,4.12296,5630000.0
2009-11-19 17:25:00,4.12304,4.12594,4.11907,4.12017,5640000.0
2009-11-19 17:26:00,4.12546,4.12546,4.1212,4.1229,8630000.0
2009-11-19 17:27:00,4.12432,4.12484,4.11175,4.11858,6760000.0
2009-11-19 17:28:00,4.1241,4.12601,4.11648,4.12513,6380000.0
2009-11-19 17:29:00,4.11527,4.1268,4.11527,4.12652,10880000.0
2009-11-19 17:30:00,4.12617,4.12642,4.12236,4.12297,4510000.0
2009-11-19 17:31:00,4.12693,4.12886,4.12155,4.12472,6380000.0
2009-11-19 17:32:00,4.12558,4.12737,4.11559,4.12353,6380000.0
2009-11-19 17:33:00,4.12416,4.12634,4.11952,4.12571,8630000.0
2009-11-19 17:34:00,4.12478,4.1276,4.11964,4.12364,4880000.0
2009-11-19 17:35:00,4.11887,4.12779,4.11887,4.12671,10890000.0
2009-11-19 17:36:00,4.11806,4.13023,4.11806,4.12349,4880000.0
2009-11-19 17:37:00,4.12403,4.12731,4.12353,4.1265,6020000.0
2009-11-19 17:38:00,4.12688,4.12863,4.12336,4.12863,7500000.0
2009-11-19 17:39:00,4.12172,4.12747,4.12007,4.12444,8260000.0
2009-11-19 17:40:00,4.12797,4.12797,4.11818,4.11818,5260000.0
2009-11-19 17:41:00,4.11802,4.12849,4.11802,4.12367,6030000.0
2009-11-19 17:42:00,4.12752,4.12926,4.1221,4.1221,7500000.0
2009-11-19 17:43:00,4.12915,4.12915,4.11811,4.12894,6000000.0
2009-11-19 17:44:00,4.13067,4.13067,4.11942,4.11942,5250000.0
2009-11-19 17:45:00,4.12829,4.12829,4.11369,4.12689,6390000.0
2009-11-19 17:46:00,4.12286,4.12834,4.11999,4.12502,8260000.0
2009-11-19 17:47:00,4.1241,4.13004,4.1241,4.12525,5640000.0
2009-11-19 17:48:00,4.12434,4.13026,4.12041,4.12041,6390000.0
2009-11-19 17:49:00,4.12787,4.13121,4.12044,4.12044,6750000.0
2009-11-19 17:50:00,4.13005,4.13005,4.1205,4.12774,6760000.0
2009-11-19 17:51:00,4.12983,4.13187,4.12427,4.13028,4890000.0
2009-11-19 17:52:00,4.12554,4.13147,4.12122,4.12664,4510000.0
2009-11-19 17:53:00,4.12948,4.13048,4.1218,4.12442,6390000.0
2009-11-19 17:54:00,4.12926,4.13092,4.12407,4.12933,7890000.0
2009-11-19 17:55:00,4.12205,4.13258,4.12205,4.12979,10510000.0
2009-11-19 17:56:00,4.12171,4.12967,4.12171,4.12464,7140000.0
2009-11-19 17:57:00,4.12945,4.13202,4.12578,4.12719,4880000.0
2009-11-19 17:58:00,4.12984,4.13326,4.12647,4.12647,7510000.0
2009-11-19 17:59:00,4.12675,4.13351,4.12523,4.13086,4510000.0
2009-11-19 18:00:00,4.1285,4.13415,4.1285,4.13415,6000000.0
2009-11-19 18:01:00,4.13585,4.13615,4.12979,4.13606,4880000.0
2009-11-19 18:02:00,4.131,4.13686,4.1302,4.13563,6390000.0
2009-11-19 18:03:00,4.12834,4.13939,4.12834,4.13343,12380000.0
2009-11-19 18:04:00,4.13399,4.1358,4.13141,4.1358,4880000.0
2009-11-19 18:05:00,4.13088,4.1384,4.12358,4.1384,4880000.0
2009-11-19 18:06:00,4.13691,4.13807,4.12686,4.13272,7500000.0
2009-11-19 18:07:00,4.13935,4.13976,4.13261,4.13841,5630000.0
2009-11-19 18:08:00,4.13781,4.13898,4.13127,4.13572,7510000.0
2009-11-19 18:09:00,4.13235,4.14021,4.13235,4.13631,6760000.0
2009-11-19 18:10:00,4.13495,4.13619,4.13068,4.13619,6380000.0
2009-11-19 18:11:00,4.13594,4.13675,4.12614,4.13221,5630000.0
2009-11-19 18:12:00,4.13541,4.13967,4.13201,4.13201,12010000.0
2009-11-19 18:13:00,4.13686,4.13847,4.13178,4.13847,4880000.0
2009-11-19 18:14:00,4.13213,4.13763,4.13213,4.13646,9000000.0
2009-11-19 18:15:00,4.1361,4.13751,4.12804,4.13045,7510000.0
2009-11-19 18:16:00,4.13528,4.13622,4.1317,4.13441,5640000.0
2009-11-19 18:17:00,4.13605,4.13605,4.12986,4.13225,4880000.0
2009-11-19 18:18:00,4.13481,4.13696,4.13,4.13357,7510000.0
2009-11-19 18:19:00,4.12851,4.13548,4.12467,4.12631,7500000.0
2009-11-19 18:20:00,4.13577,4.13717,4.1322,4.13362,7500000.0
2009-11-19 18:21:00,4.13019,4.13676,4.12665,4.1364,6380000.0
2009-11-19 18:22:00,4.12769,4.13775,4.12769,4.13462,5250000.0
2009-11-19 18:23:00,4.1358,4.13768,4.12992,4.13759,6380000.0
2009-11-19 18:24:00,4.13401,4.13806,4.13244,4.13632,6380000.0
2009-11-19 18:25:00,4.13164,4.13753,4.12582,4.13753,7130000.0
2009-11-19 18:26:00,4.13129,4.13714,4.12655,4.13427,6750000.0
2009-11-19 18:27:00,4.13659,4.13659,4.13047,4.13047,5250000.0
2009-11-19 18:28:00,4.12805,4.13886,4.12805,4.12857,6000000.0
2009-11-19 18:29:00,4.13733,4.13803,4.13332,4.1361,5260000.0
2009-11-19 18:30:00,4.12697,4.13603,4.12697,4.13042,5250000.0
2009-11-19 18:31:00,4.13288,4.13372,4.1233,4.13157,6760000.0
2009-11-19 18:32:00,4.13286,4.13396,4.12328,4.12328,6010000.0
2009-11-19 18:33:00,4.13428,4.13428,4.12436,4.13373,5250000.0
2009-11-19 18:34:00,4.12891,4.13455,4.12452,4.13248,6750000.0
2009-11-19 18:35:00,4.13399,4.13572,4.12892,4.13223,6750000.0
2009-11-19 18:36:00,4.13513,4.13513,4.12518,4.13428,5250000.0
2009-11-19 18:37:00,4.13423,4.13423,4.12758,4.13304,5250000.0
2009-11-19 18:38:00,4.12957,4.13144,4.12374,4.12374,4890000.0
2009-11-19 18:39:00,4.13373,4.13545,4.13038,4.13038,6760000.0
2009-11-19 18:40:00,4.12927,4.13456,4.1238,4.1329,6390000.0
2009-11-19 18:41:00,4.13339,4.13339,4.12718,4.12803,4880000.0
2009-11-19 18:42:00,4.13442,4.13442,4.12249,4.13391,8250000.0
2009-11-19 18:43:00,4.13115,4.13342,4.12249,4.12621,4890000.0
2009-11-19 18:44:00,4.13478,4.13487,4.12166,4.1282,14640000.0
2009-11-19 18:45:00,4.12552,4.13386,4.12083,4.12331,8640000.0
2009-11-19 18:46:00,4.13304,4.13304,4.12297,4.1326,6770000.0
2009-11-19 18:47:00,4.127,4.13176,4.12525,4.13111,8250000.0
2009-11-19 18:48:00,4.12168,4.1315,4.12168,4.12715,9010000.0
2009-11-19 18:49:00,4.12911,4.13496,4.12325,4.12325,6380000.0
2009-11-19 18:50:00,4.12747,4.13105,4.12478,4.13012,5630000.0
2009-11-19 18:51:00,4.13244,4.13244,4.12525,4.13043,4890000.0
2009-11-19 18:52:00,4.13098,4.13506,4.1257,4.13422,6000000.0
2009-11-19 18:53:00,4.1298,4.13342,4.12845,4.13284,4890000.0
2009-11-19 18:54:00,4.12918,4.13397,4.1264,4.12663,4880000.0
2009-11-19 18:55:00,4.13049,4.13551,4.12628,4.12875,7520000.0
2009-11-19 18:56:00,4.1316,4.13709,4.1253,4.12672,6390000.0
2009-11-19 18:57:00,4.12542,4.13387,4.12542,4.12962,5260000.0
2009-11-19 18:58:00,4.12923,4.13078,4.12595,4.12969,6750000.0
2009-11-19 18:59:00,4.13142,4.13217,4.12233,4.12233,5250000.0
2009-11-19 19:00:00,4.12898,4.13136,4.12898,4.13136,5630000.0
2009-11-19 19:01:00,4.13205,4.13244,4.12093,4.12837,7130000.0
2009-11-19 19:02:00,4.12715,4.13117,4.12704,4.12959,7130000.0
2009-11-19 19:03:00,4.1253,4.13226,4.12246,4.1295,6000000.0
2009-11-19 19:04:00,4.1226,4.12999,4.12255,4.12841,7510000.0
2009-11-19 19:05:00,4.12937,4.12937,4.12538,4.12538,5270000.0
2009-11-19 19:06:00,4.11894,4.12876,4.11767,4.12683,6380000.0
2009-11-19 19:07:00,4.12305,4.12589,4.11809,4.12173,5260000.0
2009-11-19 19:08:00,4.11774,4.12329,4.11774,4.12203,4880000.0
2009-11-19 19:09:00,4.12253,4.1232,4.11649,4.11978,6390000.0
2009-11-19 19:10:00,4.12316,4.12436,4.11732,4.12077,5630000.0
2009-11-19 19:11:00,4.1222,4.1222,4.11358,4.11666,6750000.0
2009-11-19 19:12:00,4.11461,4.11918,4.11329,4.11329,7510000.0
2009-11-19 19:13:00,4.11977,4.11977,4.11161,4.11765,6400000.0
2009-11-19 19:14:00,4.11047,4.11884,4.11047,4.11464,4880000.0
2009-11-19 19:15:00,4.11342,4.1194,4.11342,4.1194,5630000.0
2009-11-19 19:16:00,4.11522,4.11844,4.11493,4.11812,4510000.0
2009-11-19 19:17:00,4.11685,4.11686,4.10729,4.11686,4880000.0
2009-11-19 19:18:00,4.1206,4.1206,4.11891,4.11959,4510000.0
2009-11-19 19:19:00,4.11514,4.11932,4.11254,4.11256,7500000.0
2009-11-19 19:20:00,4.11528,4.12095,4.11528,4.11951,5650000.0
2009-11-19 19:21:00,4.11366,4.11862,4.1094,4.11801,7130000.0
2009-11-19 19:22:00,4.10917,4.11942,4.10917,4.11602,6000000.0
2009-11-19 19:23:00,4.11282,4.12072,4.11282,4.11781,6000000.0
2009-11-19 19:24:00,4.11647,4.11881,4.11283,4.11313,7130000.0
2009-11-19 19:25:00,4.11758,4.11758,4.10767,4.10767,5630000.0
2009-11-19 19:26:00,4.10758,4.11435,4.10631,4.11248,5630000.0
2009-11-19 19:27:00,4.11199,4.11686,4.10468,4.11338,7880000.0
2009-11-19 19:28:00,4.11324,4.11324,4.10389,4.10684,6380000.0
2009-11-19 19:29:00,4.11284,4.1138,4.10577,4.10804,7880000.0
2009-11-19 19:30:00,4.10375,4.11062,4.10375,4.10839,5630000.0
2009-11-19 19:31:00,4.1102,4.11188,4.10921,4.10925,5630000.0
2009-11-19 19:32:00,4.10568,4.11362,4.10389,4.11223,4880000.0
2009-11-19 19:33:00,4.11319,4.11393,4.10911,4.11248,5630000.0
2009-11-19 19:34:00,4.1126,4.11541,4.10452,4.109,5630000.0
2009-11-19 19:35:00,4.11575,4.11575,4.10918,4.11215,4880000.0
2009-11-19 19:36:00,4.10497,4.11483,4.10401,4.1106,8250000.0
2009-11-19 19:37:00,4.11516,4.11596,4.1087,4.11509,5640000.0
2009-11-19 19:38:00,4.11301,4.11624,4.10454,4.11624,7880000.0
2009-11-19 19:39:00,4.11701,4.11814,4.10699,4.11049,7510000.0
2009-11-19 19:40:00,4.11919,4.11919,4.11289,4.11873,6020000.0
2009-11-19 19:41:00,4.1144,4.11882,4.1102,4.11849,5250000.0
2009-11-19 19:42:00,4.11585,4.11918,4.11325,4.11325,6000000.0
2009-11-19 19:43:00,4.1203,4.12062,4.1141,4.11823,8260000.0
2009-11-19 19:44:00,4.11821,4.12027,4.11389,4.11505,4510000.0
2009-11-19 19:45:00,4.11257,4.12545,4.11257,4.11892,4880000.0
2009-11-19 19:46:00,4.11898,4.12064,4.10857,4.11764,5630000.0
2009-11-19 19:47:00,4.11994,4.12234,4.11651,4.12132,7510000.0
2009-11-19 19:48:00,4.12037,4.12051,4.11554,4.11708,4880000.0
2009-11-19 19:49:00,4.11424,4.12036,4.10977,4.11408,7140000.0
2009-11-19 19:50:00,4.11904,4.12162,4.11678,4.12162,5630000.0
2009-11-19 19:51:00,4.1221,4.12511,4.113,4.1212,6380000.0
2009-11-19 19:52:00,4.1189,4.12388,4.11345,4.11659,4880000.0
2009-11-19 19:53:00,4.11189,4.1214,4.11167,4.11613,5250000.0
2009-11-19 19:54:00,4.12,4.12256,4.11601,4.12035,4880000.0
2009-11-19 19:55:00,4.12312,4.12867,4.11792,4.12556,6760000.0
2009-11-19 19:56:00,4.12336,4.12686,4.1215,4.12289,4880000.0
2009-11-19 19:57:00,4.12113,4.12641,4.11606,4.12454,5630000.0
2009-11-19 19:58:00,4.12176,4.12283,4.1157,4.12189,5250000.0
2009-11-19 19:59:00,4.12111,4.1229,4.1154,4.11607,7130000.0
2009-11-19 20:00:00,4.11676,4.12128,4.11445,4.11445,4510000.0
2009-11-19 20:01:00,4.12134,4.12223,4.11732,4.12174,6000000.0
2009-11-19 20:02:00,4.12074,4.12234,4.11656,4.12197,7500000.0
2009-11-19 20:03:00,4.12301,4.12301,4.11355,4.11912,6760000.0
2009-11-19 20:04:00,4.11862,4.12341,4.1157,4.12341,6390000.0
2009-11-19 20:05:00,4.11261,4.12204,4.11261,4.11638,7510000.0
2009-11-19 20:06:00,4.11272,4.1226,4.11272,4.121,5630000.0
2009-11-19 20:07:00,4.12254,4.12289,4.11563,4.12091,6380000.0
2009-11-19 20:08:00,4.12139,4.12139,4.11062,4.11724,8250000.0
2009-11-19 20:09:00,4.12229,4.12336,4.11779,4.12209,6760000.0
2009-11-19 20:10:00,4.11195,4.1215,4.11195,4.12075,5250000.0
2009-11-19 20:11:00,4.12243,4.12476,4.11303,4.11845,8640000.0
2009-11-19 20:12:00,4.1164,4.12261,4.11335,4.1167,6000000.0
2009-11-19 20:13:00,4.11937,4.12268,4.1117,4.12104,4880000.0
2009-11-19 20:14:00,4.12161,4.1217,4.11196,4.1217,4880000.0
2009-11-19 20:15:00,4.11521,4.12615,4.11521,4.12319,6010000.0
2009-11-19 20:16:00,4.12175,4.12256,4.11365,4.12212,4510000.0
2009-11-19 20:17:00,4.12248,4.12322,4.11268,4.1185,5630000.0
2009-11-19 20:18:00,4.11735,4.12283,4.11574,4.12047,5250000.0
2009-11-19 20:19:00,4.12166,4.12243,4.11611,4.11659,6760000.0
2009-11-19 20:20:00,4.1219,4.12292,4.11764,4.11815,6380000.0
2009-11-19 20:21:00,4.11762,4.12278,4.11631,4.11917,7130000.0
2009-11-19 20:22:00,4.11899,4.12285,4.11726,4.11883,5250000.0
2009-11-19 20:23:00,4.12124,4.12417,4.11239,4.12417,7140000.0
2009-11-19 20:24:00,4.12388,4.12471,4.11881,4.12471,5630000.0
2009-11-19 20:25:00,4.12229,4.12447,4.11321,4.12157,8260000.0
2009-11-19 20:26:00,4.11496,4.12501,4.11496,4.11982,9010000.0
2009-11-19 20:27:00,4.12174,4.12442,4.11916,4.12442,5250000.0
2009-11-19 20:28:00,4.12301,4.12352,4.11733,4.12352,6000000.0
2009-11-19 20:29:00,4.11887,4.1241,4.11284,4.11284,5630000.0
2009-11-19 20:30:00,4.12227,4.12439,4.11539,4.12322,6010000.0
2009-11-19 20:31:00,4.12187,4.12447,4.11503,4.12362,5260000.0
2009-11-19 20:32:00,4.12389,4.12389,4.11666,4.12304,6760000.0
2009-11-19 20:33:00,4.1222,4.12535,4.11208,4.11728,6380000.0
2009-11-19 20:34:00,4.11805,4.12323,4.11413,4.12241,7510000.0
2009-11-19 20:35:00,4.12191,4.12375,4.11903,4.12125,6380000.0
2009-11-19 20:36:00,4.12261,4.12434,4.1144,4.11901,7890000.0
2009-11-19 20:37:00,4.12195,4.12259,4.11723,4.12218,7130000.0
2009-11-19 20:38:00,4.12249,4.12426,4.11517,4.12426,6000000.0
2009-11-19 20:39:00,4.12402,4.12402,4.11897,4.12262,6000000.0
2009-11-19 20:40:00,4.12395,4.12407,4.11823,4.12337,7880000.0
2009-11-19 20:41:00,4.12467,4.12549,4.1161,4.12427,5250000.0
2009-11-19 20:42:00,4.11562,4.12608,4.11562,4.1197,8250000.0
2009-11-19 20:43:00,4.11424,4.12469,4.11424,4.12443,7130000.0
2009-11-19 20:44:00,4.12308,4.12433,4.11538,4.11538,5250000.0
2009-11-19 20:45:00,4.12019,4.12337,4.11359,4.11359,4880000.0
2009-11-19 20:46:00,4.12103,4.12365,4.11374,4.11975,5630000.0
2009-11-19 20:47:00,4.12293,4.12398,4.11809,4.12361,4510000.0
2009-11-19 20:48:00,4.11848,4.12716,4.11571,4.11571,7510000.0
2009-11-19 20:49:00,4.11375,4.12235,4.11255,4.12087,6390000.0
2009-11-19 20:50:00,4.12117,4.12235,4.11592,4.12235,5250000.0
2009-11-19 20:51:00,4.12253,4.12279,4.11667,4.1227,6750000.0
2009-11-19 20:52:00,4.12158,4.12201,4.11579,4.12123,8250000.0
2009-11-19 20:53:00,4.11422,4.12362,4.11422,4.12077,5630000.0
2009-11-19 20:54:00,4.11304,4.12455,4.11304,4.11971,4500000.0
2009-11-19 20:55:00,4.12177,4.12261,4.11281,4.11873,6750000.0
2009-11-19 20:56:00,4.11666,4.12057,4.11242,4.12057,8250000.0
2009-11-19 20:57:00,4.11856,4.12114,4.11615,4.1198,4510000.0
2009-11-19 20:58:00,4.11966,4.12038,4.11443,4.11829,5630000.0
2009-11-19 20:59:00,4.12057,4.12129,4.11413,4.12129,6000000.0
2009-11-19 21:00:00,4.11614,4.12364,4.11396,4.11781,4880000.0
2009-11-19 21:01:00,4.11891,4.1224,4.11386,4.1224,4880000.0
2009-11-19 21:02:00,4.11578,4.12231,4.11578,4.1213,4890000.0
2009-11-19 21:03:00,4.11851,4.12221,4.11539,4.12221,5260000.0
2009-11-19 21:04:00,4.11978,4.12168,4.11535,4.12168,4140000.0
2009-11-19 21:05:00,4.1228,4.1228,4.11025,4.1194,7510000.0
2009-11-19 21:06:00,4.11945,4.12249,4.11354,4.12002,6380000.0
2009-11-19 21:07:00,4.11714,4.12283,4.11227,4.11984,5250000.0
2009-11-19 21:08:00,4.12281,4.12408,4.1185,4.1231,6000000.0
2009-11-19 21:09:00,4.12292,4.12375,4.11968,4.12319,4880000.0
2009-11-19 21:10:00,4.12315,4.12621,4.1219,4.12487,4890000.0
2009-11-19 21:11:00,4.12283,4.12534,4.11486,4.12366,5630000.0
2009-11-19 21:12:00,4.12406,4.1263,4.12172,4.12172,7130000.0
2009-11-19 21:13:00,4.12619,4.12786,4.12078,4.12786,7510000.0
2009-11-19 21:14:00,4.12617,4.12617,4.11941,4.12097,6780000.0
2009-11-19 21:15:00,4.11957,4.1282,4.11957,4.12412,6750000.0
2009-11-19 21:16:00,4.12576,4.12932,4.12166,4.12627,6380000.0
2009-11-19 21:17:00,4.11822,4.13183,4.11822,4.12757,6020000.0
2009-11-19 21:18:00,4.12456,4.12675,4.11601,4.11791,4880000.0
2009-11-19 21:19:00,4.12698,4.12698,4.11805,4.11805,7130000.0
2009-11-19 21:20:00,4.11802,4.12799,4.11802,4.12693,7130000.0
2009-11-19 21:21:00,4.11909,4.13145,4.11909,4.12438,7500000.0
2009-11-19 21:22:00,4.1204,4.12548,4.1179,4.11892,4890000.0
2009-11-19 21:23:00,4.12371,4.12392,4.11463,4.12333,5630000.0
2009-11-19 21:24:00,4.12353,4.12445,4.11919,4.11979,7890000.0
2009-11-19 21:25:00,4.12106,4.12532,4.11447,4.1195,6380000.0
2009-11-19 21:26:00,4.12436,4.12444,4.11938,4.11938,6000000.0
2009-11-19 21:27:00,4.11995,4.12368,4.11885,4.12368,7510000.0
2009-11-19 21:28:00,4.11534,4.12488,4.11534,4.12455,6010000.0
2009-11-19 21:29:00,4.11905,4.12319,4.11748,4.11748,6010000.0
2009-11-19 21:30:00,4.11829,4.12907,4.11829,4.12243,8630000.0
2009-11-19 21:31:00,4.12318,4.12318,4.11342,4.11747,5260000.0
2009-11-19 21:32:00,4.12429,4.12652,4.11445,4.11782,6390000.0
2009-11-19 21:33:00,4.12403,4.12439,4.11796,4.12268,5640000.0
2009-11-19 21:34:00,4.12341,4.12548,4.11457,4.11457,6010000.0
2009-11-19 21:35:00,4.12407,4.12407,4.12002,4.12002,1130000.0
2009-11-19 21:36:00,4.12344,4.12691,4.11619,4.11914,7140000.0
2009-11-19 21:37:00,4.12377,4.12504,4.11939,4.12504,4880000.0
2009-11-19 21:38:00,4.12047,4.12601,4.11552,4.12166,7130000.0
2009-11-19 21:39:00,4.12284,4.12358,4.11472,4.12358,4880000.0
2009-11-19 21:40:00,4.12227,4.12501,4.11532,4.11532,6000000.0
2009-11-19 21:41:00,4.11973,4.12262,4.11735,4.12261,4880000.0
2009-11-19 21:42:00,4.11582,4.12347,4.11582,4.12347,6380000.0
2009-11-19 21:43:00,4.12264,4.12407,4.11357,4.11834,7880000.0
2009-11-19 21:44:00,4.12143,4.12358,4.11885,4.11885,5250000.0
2009-11-19 21:45:00,4.11278,4.12375,4.11278,4.1194,9760000.0
2009-11-19 21:46:00,4.11181,4.12126,4.11123,4.11783,6750000.0
2009-11-19 21:47:00,4.12268,4.12325,4.11207,4.12325,6760000.0
2009-11-19 21:48:00,4.11705,4.12313,4.11705,4.1225,6000000.0
2009-11-19 21:49:00,4.11571,4.12147,4.11571,4.11743,5630000.0
2009-11-19 21:50:00,4.11743,4.1239,4.11743,4.12265,7510000.0
2009-11-19 21:51:00,4.12298,4.12302,4.11389,4.11389,4510000.0
2009-11-19 21:52:00,4.12376,4.12481,4.11306,4.12398,6010000.0
2009-11-19 21:53:00,4.12317,4.1245,4.1143,4.12201,6760000.0
2009-11-19 21:54:00,4.12486,4.12486,4.11144,4.12135,6010000.0
2009-11-19 21:55:00,4.12318,4.12529,4.12036,4.12361,4510000.0
2009-11-19 21:56:00,4.12285,4.12285,4.11571,4.1194,3380000.0
2009-11-19 21:57:00,4.12089,4.12383,4.11799,4.12338,5630000.0
2009-11-19 21:58:00,4.12239,4.12357,4.11301,4.12239,5630000.0
2009-11-19 21:59:00,4.12419,4.12419,4.11462,4.11462,6380000.0
2009-11-19 22:00:00,4.12468,4.12468,4.11479,4.11479,5630000.0
2009-11-19 22:01:00,4.11543,4.12424,4.11543,4.11975,5260000.0
2009-11-19 22:02:00,4.12061,4.12554,4.11644,4.11644,5650000.0
2009-11-19 22:03:00,4.11433,4.12178,4.11386,4.11946,6380000.0
2009-11-19 22:04:00,4.11966,4.12703,4.11661,4.12459,5630000.0
2009-11-19 22:05:00,4.11885,4.12486,4.11495,4.11911,8250000.0
2009-11-19 22:06:00,4.12569,4.12569,4.11688,4.12096,3770000.0
2009-11-19 22:07:00,4.12334,4.12523,4.11415,4.12167,6390000.0
2009-11-19 22:08:00,4.12025,4.12382,4.11426,4.11426,7510000.0
2009-11-19 22:09:00,4.12245,4.12251,4.11288,4.11828,4510000.0
2009-11-19 22:10:00,4.12181,4.12347,4.118,4.12198,7140000.0
2009-11-19 22:11:00,4.12182,4.12484,4.11367,4.12008,7130000.0
2009-11-19 22:12:00,4.11428,4.12323,4.11428,4.12253,5630000.0
2009-11-19 22:13:00,4.11918,4.12534,4.11485,4.11762,5630000.0
2009-11-19 22:14:00,4.12329,4.12397,4.11744,4.12397,4880000.0
2009-11-19 22:15:00,4.12288,4.12441,4.11404,4.11404,5250000.0
2009-11-19 22:16:00,4.12255,4.12554,4.12023,4.12387,5630000.0
2009-11-19 22:17:00,4.12345,4.12591,4.11528,4.12523,7130000.0
2009-11-19 22:18:00,4.1233,4.12353,4.11894,4.12267,5630000.0
2009-11-19 22:19:00,4.11881,4.12278,4.11369,4.11866,6380000.0
2009-11-19 22:20:00,4.12566,4.12752,4.11806,4.11806,6760000.0
2009-11-19 22:21:00,4.12592,4.12592,4.12043,4.12415,5250000.0
2009-11-19 22:22:00,4.1251,4.12592,4.12014,4.1235,4130000.0
2009-11-19 22:23:00,4.1245,4.1245,4.11547,4.12087,6750000.0
2009-11-19 22:24:00,4.12489,4.12489,4.11817,4.12445,5250000.0
2009-11-19 22:25:00,4.12508,4.12508,4.12052,4.12108,4140000.0
2009-11-19 22:26:00,4.1191,4.12324,4.11154,4.12324,6760000.0
2009-11-19 22:27:00,4.12154,4.12626,4.12154,4.12581,6000000.0
2009-11-19 22:28:00,4.12533,4.12533,4.11819,4.1236,5630000.0
2009-11-19 22:29:00,4.12378,4.12579,4.11956,4.12422,7130000.0
2009-11-19 22:30:00,4.12469,4.1257,4.1171,4.12419,6750000.0
2009-11-19 22:31:00,4.12358,4.12403,4.11854,4.11854,5250000.0
2009-11-19 22:32:00,4.12434,4.12472,4.11461,4.12472,6000000.0
2009-11-19 22:33:00,4.1187,4.12475,4.11491,4.12352,6770000.0
2009-11-19 22:34:00,4.11422,4.12593,4.11422,4.12476,6010000.0
2009-11-19 22:35:00,4.12335,4.12532,4.12136,4.12202,5630000.0
2009-11-19 22:36:00,4.11814,4.12441,4.11443,4.12113,4880000.0
2009-11-19 22:37:00,4.11943,4.12378,4.1161,4.12378,4510000.0
2009-11-19 22:38:00,4.12537,4.12638,4.1161,4.12206,5630000.0
2009-11-19 22:39:00,4.12492,4.12502,4.1203,4.12096,4880000.0
2009-11-19 22:40:00,4.11427,4.12396,4.11369,4.12396,7140000.0
2009-11-19 22:41:00,4.11487,4.12532,4.11487,4.12532,6010000.0
2009-11-19 22:42:00,4.11707,4.12601,4.11707,4.12109,6010000.0
2009-11-19 22:43:00,4.1181,4.12124,4.11341,4.11676,5270000.0
2009-11-19 22:44:00,4.11362,4.12305,4.11355,4.12036,5270000.0
2009-11-19 22:45:00,4.11718,4.12742,4.11718,4.12165,8270000.0
2009-11-19 22:46:00,4.12315,4.12506,4.1178,4.12338,5630000.0
2009-11-19 22:47:00,4.12315,4.12345,4.11899,4.12345,6010000.0
2009-11-19 22:48:00,4.11464,4.1235,4.11268,4.1183,4520000.0
2009-11-19 22:49:00,4.11327,4.12333,4.11327,4.12333,6380000.0
2009-11-19 22:50:00,4.12264,4.12511,4.11452,4.12327,8250000.0
2009-11-19 22:51:00,4.1223,4.12394,4.11661,4.11874,7130000.0
2009-11-19 22:52:00,4.121,4.12319,4.11667,4.1229,4510000.0
2009-11-19 22:53:00,4.11983,4.12325,4.11459,4.1231,6010000.0
2009-11-19 22:54:00,4.12238,4.12279,4.11376,4.12195,7880000.0
2009-11-19 22:55:00,4.12192,4.12382,4.11397,4.11828,7500000.0
2009-11-19 22:56:00,4.12441,4.12441,4.11925,4.1229,4510000.0
2009-11-19 22:57:00,4.12299,4.1252,4.11944,4.1252,6020000.0
2009-11-19 22:58:00,4.11925,4.12509,4.11925,4.12278,6400000.0
2009-11-19 22:59:00,4.11516,4.12465,4.11516,4.12107,5260000.0
2009-11-19 23:00:00,4.12509,4.12509,4.11833,4.12384,5630000.0
2009-11-19 23:01:00,4.12071,4.12436,4.11813,4.12436,6380000.0
2009-11-19 23:02:00,4.12094,4.12432,4.11777,4.12213,4880000.0
2009-11-19 23:03:00,4.12352,4.12486,4.11376,4.12279,5250000.0
2009-11-19 23:04:00,4.11434,4.12415,4.11434,4.11733,4890000.0
2009-11-19 23:05:00,4.12403,4.12405,4.11734,4.1179,5250000.0
2009-11-19 23:06:00,4.1185,4.12385,4.11805,4.12385,7510000.0
2009-11-19 23:07:00,4.12382,4.12487,4.1208,4.12326,6380000.0
2009-11-19 23:08:00,4.11375,4.12323,4.11192,4.12035,9010000.0
2009-11-19 23:09:00,4.12239,4.12314,4.11776,4.12314,6390000.0
2009-11-19 23:10:00,4.11802,4.12318,4.11148,4.12313,7880000.0
2009-11-19 23:11:00,4.11906,4.12332,4.11473,4.11473,6000000.0
2009-11-19 23:12:00,4.11635,4.12593,4.11635,4.12154,6010000.0
2009-11-19 23:13:00,4.12473,4.12473,4.1173,4.11894,4880000.0
2009-11-19 23:14:00,4.12228,4.12334,4.11173,4.12334,4880000.0
2009-11-19 23:15:00,4.12486,4.12486,4.1194,4.12403,5630000.0
2009-11-19 23:16:00,4.12379,4.12387,4.11492,4.12236,6380000.0
2009-11-19 23:17:00,4.12345,4.12554,4.11887,4.1199,5260000.0
2009-11-19 23:18:00,4.11514,4.1231,4.11119,4.11867,6750000.0
2009-11-19 23:19:00,4.1215,4.12418,4.11691,4.12411,5250000.0
2009-11-19 23:20:00,4.11614,4.12608,4.11614,4.12396,4140000.0
2009-11-19 23:21:00,4.11981,4.12468,4.11981,4.12344,4880000.0
2009-11-19 23:22:00,4.11594,4.1273,4.11549,4.12198,7880000.0
2009-11-19 23:23:00,4.11372,4.12297,4.11103,4.12297,8630000.0
2009-11-19 23:24:00,4.11828,4.12311,4.1143,4.1143,5630000.0
2009-11-19 23:25:00,4.11858,4.12358,4.11858,4.12358,5250000.0
2009-11-19 23:26:00,4.11963,4.12441,4.11522,4.12279,6020000.0
2009-11-19 23:27:00,4.1236,4.12873,4.12343,4.12859,5630000.0
2009-11-19 23:28:00,4.12977,4.12977,4.12263,4.12263,7880000.0
2009-11-19 23:29:00,4.12717,4.12803,4.12215,4.12608,8250000.0
2009-11-19 23:30:00,4.12824,4.12824,4.12194,4.12293,4150000.0
2009-11-19 23:31:00,4.12704,4.12909,4.11925,4.12839,5630000.0
2009-11-19 23:32:00,4.12712,4.12759,4.11726,4.1225,9760000.0
2009-11-19 23:33:00,4.12501,4.12787,4.11696,4.12174,5630000.0
2009-11-19 23:34:00,4.12664,4.12781,4.12201,4.12597,5640000.0
2009-11-19 23:35:00,4.12601,4.12717,4.12268,4.12627,7130000.0
2009-11-19 23:36:00,4.12082,4.12675,4.11646,4.11646,4510000.0
2009-11-19 23:37:00,4.12357,4.12636,4.11654,4.11654,6380000.0
2009-11-19 23:38:00,4.12641,4.12641,4.11456,4.12299,4520000.0
2009-11-19 23:39:00,4.12178,4.12801,4.12178,4.12486,4880000.0
2009-11-19 23:40:00,4.12735,4.12735,4.1167,4.12039,3380000.0
2009-11-19 23:41:00,4.11435,4.12711,4.11435,4.12209,6000000.0
2009-11-19 23:42:00,4.12312,4.12781,4.11815,4.12017,4880000.0
2009-11-19 23:43:00,4.12214,4.12641,4.12054,4.12182,5250000.0
2009-11-19 23:44:00,4.11654,4.12631,4.11654,4.12373,5260000.0
2009-11-19 23:45:00,4.12682,4.12682,4.12247,4.12551,4500000.0
2009-11-19 23:46:00,4.12733,4.12733,4.11633,4.12672,5250000.0
2009-11-19 23:47:00,4.1152,4.12752,4.1152,4.12751,5260000.0
2009-11-19 23:48:00,4.12928,4.12928,4.12218,4.12835,5250000.0
2009-11-19 23:49:00,4.12764,4.12812,4.12372,4.12376,4880000.0
2009-11-19 23:50:00,4.12748,4.12971,4.11962,4.12726,5250000.0
2009-11-19 23:51:00,4.12459,4.12964,4.12033,4.12536,6010000.0
2009-11-19 23:52:00,4.12652,4.12652,4.12352,4.12389,3750000.0
2009-11-19 23:53:00,4.11992,4.12899,4.11992,4.12899,5250000.0
2009-11-19 23:54:00,4.11947,4.12911,4.11947,4.12556,7500000.0
2009-11-19 23:55:00,4.12872,4.12884,4.12236,4.12884,6770000.0
2009-11-19 23:56:00,4.12924,4.12935,4.12313,4.12935,5630000.0
2009-11-19 23:57:00,4.13037,4.13037,4.11884,4.12413,6760000.0
2009-11-19 23:58:00,4.13022,4.13031,4.11924,4.12716,6760000.0
2009-11-19 23:59:00,4.12719,4.129,4.1228,4.12379,6380000.0
2009-11-20 00:00:00,4.13028,4.13179,4.12649,4.1304,4140000.0
2009-11-20 00:01:00,4.12776,4.12899,4.1234,4.12662,6390000.0
2009-11-20 00:02:00,4.129,4.12937,4.12301,4.12301,6760000.0
2009-11-20 00:03:00,4.12749,4.13051,4.1247,4.12935,5260000.0
2009-11-20 00:04:00,4.12853,4.12939,4.11811,4.12939,7130000.0
2009-11-20 00:05:00,4.13035,4.13035,4.11907,4.1296,6380000.0
2009-11-20 00:06:00,4.12835,4.13073,4.12403,4.13073,4880000.0
2009-11-20 00:07:00,4.12158,4.13154,4.12158,4.12734,7880000.0
2009-11-20 00:08:00,4.12394,4.12816,4.12201,4.12201,6380000.0
2009-11-20 00:09:00,4.12194,4.13087,4.12194,4.12532,8250000.0
2009-11-20 00:10:00,4.12162,4.13036,4.12099,4.13035,5260000.0
2009-11-20 00:11:00,4.1307,4.13088,4.12122,4.12586,8630000.0
2009-11-20 00:12:00,4.13008,4.13008,4.12388,4.12814,4880000.0
2009-11-20 00:13:00,4.12986,4.13071,4.12142,4.13071,8250000.0
2009-11-20 00:14:00,4.12908,4.12908,4.12134,4.12134,4880000.0
2009-11-20 00:15:00,4.12749,4.13235,4.12381,4.12837,8640000.0
2009-11-20 00:16:00,4.12178,4.13393,4.12178,4.12851,5630000.0
2009-11-20 00:17:00,4.12424,4.12994,4.12424,4.12718,4880000.0
2009-11-20 00:18:00,4.12902,4.12902,4.11584,4.1287,7510000.0
2009-11-20 00:19:00,4.12588,4.12942,4.12025,4.12809,5260000.0
2009-11-20 00:20:00,4.13035,4.13035,4.12011,4.12491,5250000.0
2009-11-20 00:21:00,4.12914,4.12914,4.11702,4.11702,7500000.0
2009-11-20 00:22:00,4.12021,4.13139,4.12021,4.12548,6380000.0
2009-11-20 00:23:00,4.13143,4.13174,4.1236,4.12992,8250000.0
2009-11-20 00:24:00,4.11845,4.13002,4.11845,4.13002,3380000.0
2009-11-20 00:25:00,4.1256,4.13046,4.12535,4.12744,6380000.0
2009-11-20 00:26:00,4.129,4.13072,4.12305,4.12402,6380000.0
2009-11-20 00:27:00,4.13183,4.13183,4.12869,4.12932,7500000.0
2009-11-20 00:28:00,4.13054,4.13054,4.11894,4.12765,5260000.0
2009-11-20 00:29:00,4.12579,4.13116,4.12579,4.13112,4520000.0
2009-11-20 00:30:00,4.12971,4.12971,4.12852,4.12852,1500000.0
2009-11-20 00:31:00,4.13122,4.13122,4.12227,4.13055,6380000.0
2009-11-20 00:32:00,4.12027,4.13048,4.11755,4.13048,6010000.0
2009-11-20 00:33:00,4.13062,4.13062,4.12098,4.12098,7510000.0
2009-11-20 00:34:00,4.13151,4.13156,4.12477,4.1269,6000000.0
2009-11-20 00:35:00,4.13128,4.13284,4.12725,4.13284,6010000.0
2009-11-20 00:36:00,4.13078,4.13078,4.12178,4.13072,4140000.0
2009-11-20 00:37:00,4.12133,4.13556,4.1202,4.12486,9760000.0
2009-11-20 00:38:00,4.13148,4.13148,4.12395,4.13084,5250000.0
2009-11-20 00:39:00,4.12887,4.13077,4.12251,4.13006,6760000.0
2009-11-20 00:40:00,4.12571,4.13187,4.12571,4.13187,5260000.0
2009-11-20 00:41:00,4.13168,4.13354,4.12073,4.12803,6010000.0
2009-11-20 00:42:00,4.12867,4.13062,4.11851,4.13062,6380000.0
2009-11-20 00:43:00,4.12937,4.13218,4.12815,4.12843,6010000.0
2009-11-20 00:44:00,4.12907,4.12907,4.11706,4.12257,6760000.0
2009-11-20 00:45:00,4.12619,4.13602,4.12546,4.12546,6010000.0
2009-11-20 00:46:00,4.12423,4.13077,4.12423,4.13077,3750000.0
2009-11-20 00:47:00,4.12972,4.131,4.11991,4.131,5250000.0
2009-11-20 00:48:00,4.11999,4.13114,4.11999,4.13114,5260000.0
2009-11-20 00:49:00,4.12665,4.1291,4.12392,4.1291,3750000.0
2009-11-20 00:50:00,4.12848,4.13402,4.12317,4.12317,5260000.0
2009-11-20 00:51:00,4.12605,4.13204,4.12283,4.12843,5630000.0
2009-11-20 00:52:00,4.12857,4.13341,4.12391,4.12817,4880000.0
2009-11-20 00:53:00,4.1297,4.13269,4.11993,4.1274,5630000.0
2009-11-20 00:54:00,4.12614,4.13023,4.1199,4.12345,7130000.0
2009-11-20 00:55:00,4.13104,4.1317,4.12216,4.12216,6000000.0
2009-11-20 00:56:00,4.13028,4.13156,4.12093,4.12967,5250000.0
2009-11-20 00:57:00,4.12855,4.13235,4.12104,4.12405,7140000.0
2009-11-20 00:58:00,4.12911,4.12911,4.12063,4.12063,5630000.0
2009-11-20 00:59:00,4.13118,4.13124,4.12548,4.12727,6390000.0
2009-11-20 01:00:00,4.12602,4.13442,4.12602,4.13011,7510000.0
2009-11-20 01:01:00,4.12795,4.13255,4.12568,4.13255,5260000.0
2009-11-20 01:02:00,4.1287,4.1324,4.12381,4.12911,6000000.0
2009-11-20 01:03:00,4.12974,4.12974,4.11884,4.12587,5260000.0
2009-11-20 01:04:00,4.12576,4.12983,4.12292,4.12292,4880000.0
2009-11-20 01:05:00,4.13049,4.13151,4.12108,4.12268,7880000.0
2009-11-20 01:06:00,4.13145,4.13375,4.1278,4.13207,5250000.0
2009-11-20 01:07:00,4.1296,4.13053,4.12625,4.13043,5630000.0
2009-11-20 01:08:00,4.12559,4.13209,4.12491,4.13209,7510000.0
2009-11-20 01:09:00,4.12944,4.13114,4.12082,4.1288,6380000.0
2009-11-20 01:10:00,4.12732,4.13237,4.12559,4.13124,4510000.0
2009-11-20 01:11:00,4.13131,4.1324,4.12378,4.12483,7510000.0
2009-11-20 01:12:00,4.13147,4.1319,4.12293,4.12885,5260000.0
2009-11-20 01:13:00,4.12633,4.13179,4.12294,4.12783,6010000.0
2009-11-20 01:14:00,4.12975,4.13297,4.12207,4.12966,6390000.0
2009-11-20 01:15:00,4.12874,4.1319,4.12663,4.1319,3380000.0
2009-11-20 01:16:00,4.1306,4.13089,4.12318,4.12835,4130000.0
2009-11-20 01:17:00,4.13027,4.13027,4.12126,4.12843,7140000.0
2009-11-20 01:18:00,4.12799,4.13324,4.12785,4.12806,8260000.0
2009-11-20 01:19:00,4.13159,4.13255,4.12101,4.13161,5650000.0
2009-11-20 01:20:00,4.13326,4.13326,4.1254,4.1332,5260000.0
2009-11-20 01:21:00,4.12573,4.1333,4.12425,4.1333,5630000.0
2009-11-20 01:22:00,4.12551,4.12909,4.12551,4.12909,1500000.0
2009-11-20 01:23:00,4.12665,4.13046,4.12392,4.12392,3390000.0
2009-11-20 01:24:00,4.13316,4.13356,4.12679,4.12788,5250000.0
2009-11-20 01:25:00,4.12784,4.13356,4.12257,4.13356,8640000.0
2009-11-20 01:26:00,4.13164,4.13164,4.12292,4.12795,7510000.0
2009-11-20 01:27:00,4.12919,4.13432,4.12512,4.13432,4140000.0
2009-11-20 01:28:00,4.13078,4.1315,4.12609,4.13092,4130000.0
2009-11-20 01:29:00,4.12988,4.12988,4.11718,4.11849,7140000.0
2009-11-20 01:30:00,4.13038,4.13501,4.12844,4.12844,6760000.0
2009-11-20 01:31:00,4.13269,4.13269,4.12747,4.13166,4880000.0
2009-11-20 01:32:00,4.13102,4.13205,4.12127,4.13205,4880000.0
2009-11-20 01:33:00,4.12753,4.13267,4.12748,4.13266,5250000.0
2009-11-20 01:34:00,4.13289,4.1334,4.12116,4.12768,4520000.0
2009-11-20 01:35:00,4.13268,4.13271,4.12537,4.13266,7130000.0
2009-11-20 01:36:00,4.12726,4.13021,4.12461,4.12808,4500000.0
2009-11-20 01:37:00,4.13068,4.13489,4.12232,4.12232,4880000.0
2009-11-20 01:38:00,4.13208,4.13208,4.12455,4.12776,5260000.0
2009-11-20 01:39:00,4.12955,4.13378,4.12702,4.12916,6750000.0
2009-11-20 01:40:00,4.12948,4.1322,4.12661,4.12791,5630000.0
2009-11-20 01:41:00,4.12572,4.13141,4.12344,4.12344,7500000.0
2009-11-20 01:42:00,4.13075,4.13284,4.12172,4.12819,6380000.0
2009-11-20 01:43:00,4.12746,4.13224,4.12288,4.13224,5250000.0
2009-11-20 01:44:00,4.12896,4.13253,4.12635,4.12635,6380000.0
2009-11-20 01:45:00,4.13309,4.13309,4.12153,4.12901,15400000.0
2009-11-20 01:46:00,4.12717,4.13244,4.1241,4.13244,7130000.0
2009-11-20 01:47:00,4.13029,4.13139,4.12575,4.13139,4500000.0
2009-11-20 01:48:00,4.13052,4.13052,4.12037,4.12835,7140000.0
2009-11-20 01:49:00,4.12765,4.12765,4.11977,4.12665,6010000.0
2009-11-20 01:50:00,4.12637,4.13122,4.12488,4.1306,7880000.0
2009-11-20 01:51:00,4.12707,4.1339,4.12673,4.12673,7140000.0
2009-11-20 01:52:00,4.13163,4.13226,4.12622,4.13226,5630000.0
2009-11-20 01:53:00,4.13186,4.13262,4.12298,4.13262,10880000.0
2009-11-20 01:54:00,4.13369,4.13369,4.1218,4.12973,9010000.0
2009-11-20 01:55:00,4.1313,4.1313,4.12048,4.13098,6760000.0
2009-11-20 01:56:00,4.13271,4.13271,4.12436,4.12622,7880000.0
2009-11-20 01:57:00,4.12606,4.13183,4.12374,4.12374,5630000.0
2009-11-20 01:58:00,4.12966,4.13352,4.1286,4.12957,4510000.0
2009-11-20 02:01:00,4.13172,4.13382,4.12741,4.12835,4880000.0
2009-11-20 02:02:00,4.13126,4.13428,4.12067,4.13428,9010000.0
2009-11-20 02:03:00,4.12947,4.13312,4.1274,4.12811,6380000.0
2009-11-20 02:04:00,4.12787,4.13194,4.12371,4.12371,7880000.0
2009-11-20 02:05:00,4.12599,4.13322,4.12599,4.13125,6000000.0
2009-11-20 02:06:00,4.13297,4.13392,4.12182,4.13009,7500000.0
2009-11-20 02:07:00,4.12953,4.1339,4.12233,4.12698,7500000.0
2009-11-20 02:08:00,4.13062,4.13143,4.12379,4.12379,4880000.0
2009-11-20 02:09:00,4.13114,4.13114,4.12111,4.12766,8260000.0
2009-11-20 02:10:00,4.12639,4.12819,4.11868,4.12784,4880000.0
2009-11-20 02:11:00,4.13288,4.13288,4.11963,4.12746,7130000.0
2009-11-20 02:12:00,4.13341,4.13341,4.12652,4.12936,7880000.0
2009-11-20 02:13:00,4.12924,4.13168,4.124,4.13105,6000000.0
2009-11-20 02:14:00,4.13059,4.13208,4.1278,4.13014,4880000.0
2009-11-20 02:15:00,4.1281,4.13099,4.12093,4.12491,11260000.0
2009-11-20 02:16:00,4.13062,4.13174,4.11912,4.12575,5260000.0
2009-11-20 02:17:00,4.13203,4.13203,4.11856,4.11856,5260000.0
2009-11-20 02:18:00,4.13053,4.13118,4.12045,4.12807,6760000.0
2009-11-20 02:19:00,4.13065,4.13065,4.12527,4.12527,6000000.0
2009-11-20 02:20:00,4.12817,4.13204,4.12466,4.13204,6010000.0
2009-11-20 02:21:00,4.13145,4.13145,4.12619,4.12744,4510000.0
2009-11-20 02:22:00,4.1282,4.13387,4.12354,4.12903,8250000.0
2009-11-20 02:23:00,4.13085,4.13179,4.12688,4.12844,5250000.0
2009-11-20 02:24:00,4.13206,4.13206,4.12372,4.12841,5640000.0
2009-11-20 02:25:00,4.12793,4.13185,4.12349,4.12713,7130000.0
2009-11-20 02:26:00,4.12625,4.13212,4.12267,4.13118,7130000.0
2009-11-20 02:27:00,4.12967,4.13152,4.12133,4.12865,6750000.0
2009-11-20 02:28:00,4.12476,4.1316,4.12089,4.12795,8250000.0
2009-11-20 02:29:00,4.13237,4.13237,4.12378,4.12882,5250000.0
2009-11-20 02:30:00,4.13303,4.13303,4.12614,4.12675,5630000.0
2009-11-20 02:31:00,4.1297,4.13119,4.11774,4.13119,5630000.0
2009-11-20 02:32:00,4.13222,4.13222,4.11867,4.13072,5260000.0
2009-11-20 02:33:00,4.13225,4.13225,4.12782,4.12896,5270000.0
2009-11-20 02:34:00,4.12653,4.13211,4.1235,4.1235,5270000.0
2009-11-20 02:35:00,4.1233,4.13157,4.1233,4.13157,6010000.0
2009-11-20 02:36:00,4.13059,4.13201,4.12806,4.1291,4880000.0
2009-11-20 02:37:00,4.13294,4.13294,4.11821,4.11821,6390000.0
2009-11-20 02:38:00,4.1338,4.1338,4.12685,4.12685,4880000.0
2009-11-20 02:39:00,4.12911,4.13304,4.12727,4.13304,4880000.0
2009-11-20 02:40:00,4.12376,4.13185,4.12376,4.13102,7510000.0
2009-11-20 02:41:00,4.12174,4.1318,4.12174,4.12817,5630000.0
2009-11-20 02:42:00,4.12195,4.13291,4.12195,4.12742,4880000.0
2009-11-20 02:43:00,4.13146,4.13146,4.12237,4.12237,4890000.0
2009-11-20 02:44:00,4.13344,4.13344,4.11986,4.12838,14250000.0
2009-11-20 02:45:00,4.12977,4.1315,4.12662,4.13077,3380000.0
2009-11-20 02:46:00,4.13016,4.13365,4.12741,4.13365,5640000.0
2009-11-20 02:47:00,4.12857,4.13247,4.12157,4.1246,7140000.0
2009-11-20 02:48:00,4.12639,4.13308,4.12639,4.13308,6380000.0
2009-11-20 02:49:00,4.13078,4.13078,4.12343,4.12764,8250000.0
2009-11-20 02:50:00,4.13051,4.13229,4.12589,4.13163,4880000.0
2009-11-20 02:51:00,4.13046,4.13046,4.12593,4.12868,8250000.0
2009-11-20 02:52:00,4.12888,4.13135,4.11807,4.12114,7880000.0
2009-11-20 02:53:00,4.13259,4.13259,4.12314,4.12314,6010000.0
2009-11-20 02:54:00,4.13333,4.13333,4.12872,4.12872,6000000.0
2009-11-20 02:55:00,4.12868,4.1327,4.12638,4.1327,7140000.0
2009-11-20 02:56:00,4.13309,4.13309,4.12557,4.12854,4880000.0
2009-11-20 02:57:00,4.12927,4.13162,4.12524,4.12696,4880000.0
2009-11-20 02:58:00,4.12989,4.13277,4.12309,4.13277,4510000.0
2009-11-20 02:59:00,4.13024,4.13103,4.12644,4.12644,4880000.0
2009-11-20 03:00:00,4.12299,4.13187,4.12189,4.12668,10130000.0
2009-11-20 03:01:00,4.12954,4.13042,4.11867,4.13042,9020000.0
2009-11-20 03:02:00,4.12939,4.13141,4.12066,4.13026,6390000.0
2009-11-20 03:03:00,4.12479,4.13064,4.12479,4.12926,4880000.0
2009-11-20 03:04:00,4.12517,4.12998,4.12127,4.1247,6380000.0
2009-11-20 03:05:00,4.12377,4.13144,4.11974,4.13144,4880000.0
2009-11-20 03:06:00,4.13089,4.13089,4.11849,4.12872,6750000.0
2009-11-20 03:07:00,4.1306,4.13155,4.12554,4.12949,8640000.0
2009-11-20 03:08:00,4.13055,4.13055,4.121,4.121,6380000.0
2009-11-20 03:09:00,4.12906,4.13113,4.1253,4.13062,5250000.0
2009-11-20 03:10:00,4.13127,4.13127,4.12186,4.13024,5250000.0
2009-11-20 03:11:00,4.13056,4.13192,4.12516,4.13043,8640000.0
2009-11-20 03:12:00,4.12863,4.13083,4.11915,4.1296,4880000.0
2009-11-20 03:13:00,4.12949,4.13032,4.12518,4.12774,5250000.0
2009-11-20 03:14:00,4.129,4.13043,4.12724,4.12904,4890000.0
2009-11-20 03:15:00,4.12379,4.13418,4.12293,4.12529,9010000.0
2009-11-20 03:16:00,4.13038,4.13054,4.12127,4.12784,6750000.0
2009-11-20 03:17:00,4.12848,4.1316,4.12603,4.13129,7130000.0
2009-11-20 03:18:00,4.12894,4.13019,4.12894,4.1299,4880000.0
2009-11-20 03:19:00,4.12824,4.12971,4.11747,4.1226,6000000.0
2009-11-20 03:20:00,4.12863,4.12937,4.12356,4.12592,4880000.0
2009-11-20 03:21:00,4.12895,4.13004,4.1194,4.12918,5630000.0
2009-11-20 03:22:00,4.13076,4.13076,4.12595,4.12805,4880000.0
2009-11-20 03:23:00,4.12877,4.13024,4.12038,4.12961,5630000.0
2009-11-20 03:24:00,4.13139,4.1319,4.12551,4.13051,6750000.0
2009-11-20 03:25:00,4.12976,4.12984,4.12739,4.12884,4880000.0
2009-11-20 03:26:00,4.13022,4.13048,4.12344,4.12461,6380000.0
2009-11-20 03:27:00,4.12445,4.13019,4.12445,4.12913,7130000.0
2009-11-20 03:28:00,4.1306,4.13117,4.12545,4.12942,10130000.0
2009-11-20 03:29:00,4.12119,4.12995,4.12119,4.12671,6010000.0
2009-11-20 03:30:00,4.12904,4.13106,4.12004,4.13101,7880000.0
2009-11-20 03:31:00,4.13069,4.13073,4.12598,4.13073,4510000.0
2009-11-20 03:32:00,4.1315,4.1315,4.12571,4.12821,7510000.0
2009-11-20 03:33:00,4.12962,4.13131,4.12701,4.12941,6750000.0
2009-11-20 03:34:00,4.12976,4.13064,4.12564,4.13064,5250000.0
2009-11-20 03:35:00,4.1257,4.1306,4.1257,4.12647,3380000.0
2009-11-20 03:36:00,4.12361,4.13106,4.11964,4.13106,7500000.0
2009-11-20 03:37:00,4.12904,4.12968,4.11913,4.12717,4880000.0
2009-11-20 03:38:00,4.12846,4.12994,4.12515,4.12994,3760000.0
2009-11-20 03:39:00,4.1292,4.13032,4.12014,4.12471,7500000.0
2009-11-20 03:40:00,4.12568,4.13165,4.11946,4.11946,5270000.0
2009-11-20 03:41:00,4.12755,4.13002,4.11967,4.12975,5260000.0
2009-11-20 03:42:00,4.1307,4.1307,4.11779,4.12552,4880000.0
2009-11-20 03:43:00,4.12967,4.13125,4.12662,4.1299,5630000.0
2009-11-20 03:44:00,4.13082,4.13082,4.12476,4.12966,6390000.0
2009-11-20 03:45:00,4.13037,4.13137,4.12502,4.13137,6380000.0
2009-11-20 03:46:00,4.12776,4.13118,4.12525,4.12865,6000000.0
2009-11-20 03:47:00,4.12666,4.13259,4.12604,4.12905,4880000.0
2009-11-20 03:48:00,4.12943,4.13012,4.12705,4.13012,7880000.0
2009-11-20 03:49:00,4.12498,4.12945,4.12434,4.12781,6000000.0
2009-11-20 03:50:00,4.12644,4.12925,4.11924,4.12925,4880000.0
2009-11-20 03:51:00,4.12944,4.12982,4.12492,4.12626,6750000.0
2009-11-20 03:52:00,4.1224,4.13021,4.1224,4.12989,6000000.0
2009-11-20 03:53:00,4.12909,4.13009,4.12072,4.1269,8250000.0
2009-11-20 03:54:00,4.12923,4.13034,4.12074,4.12995,6770000.0
2009-11-20 03:55:00,4.13031,4.13031,4.11897,4.1269,6380000.0
2009-11-20 03:56:00,4.1299,4.13081,4.12131,4.12459,6380000.0
2009-11-20 03:57:00,4.12958,4.12958,4.12189,4.12803,6000000.0
2009-11-20 03:58:00,4.12619,4.13198,4.12619,4.13123,4880000.0
2009-11-20 03:59:00,4.12587,4.13092,4.12587,4.12901,4890000.0
2009-11-20 04:00:00,4.12372,4.13439,4.12111,4.12111,11250000.0
2009-11-20 04:01:00,4.12701,4.1313,4.12228,4.12526,7130000.0
2009-11-20 04:02:00,4.12596,4.12797,4.11751,4.12521,7510000.0
2009-11-20 04:03:00,4.12915,4.13497,4.12184,4.12184,4880000.0
2009-11-20 04:04:00,4.12945,4.13392,4.12381,4.12381,6380000.0
2009-11-20 04:05:00,4.1292,4.1304,4.12021,4.12995,7510000.0
2009-11-20 04:06:00,4.12349,4.13036,4.12349,4.13018,5630000.0
2009-11-20 04:07:00,4.12414,4.13004,4.12414,4.12851,7510000.0
2009-11-20 04:08:00,4.12903,4.13065,4.12205,4.12755,6000000.0
2009-11-20 04:09:00,4.12489,4.12884,4.1189,4.12799,6380000.0
2009-11-20 04:10:00,4.12667,4.13003,4.12383,4.12383,6010000.0
2009-11-20 04:11:00,4.12619,4.13117,4.12523,4.13002,5630000.0
2009-11-20 04:12:00,4.12434,4.13005,4.12434,4.12569,6750000.0
2009-11-20 04:13:00,4.12376,4.13417,4.12161,4.12971,7130000.0
2009-11-20 04:14:00,4.12991,4.13011,4.12324,4.1261,5630000.0
2009-11-20 04:15:00,4.13068,4.13105,4.1227,4.12613,6760000.0
2009-11-20 04:16:00,4.12831,4.13024,4.12335,4.12849,7130000.0
2009-11-20 04:17:00,4.12822,4.12835,4.11656,4.12835,6000000.0
2009-11-20 04:18:00,4.12695,4.13035,4.11771,4.13035,6760000.0
2009-11-20 04:19:00,4.12957,4.13113,4.11609,4.12717,4890000.0
2009-11-20 04:20:00,4.13094,4.13153,4.1246,4.1246,5630000.0
2009-11-20 04:21:00,4.1211,4.13042,4.1211,4.12519,7510000.0
2009-11-20 04:22:00,4.13223,4.13223,4.12697,4.12755,7500000.0
2009-11-20 04:23:00,4.12412,4.13184,4.12412,4.12591,5630000.0
2009-11-20 04:24:00,4.13018,4.13145,4.11994,4.11994,4880000.0
2009-11-20 04:25:00,4.13144,4.13144,4.12527,4.1279,7130000.0
2009-11-20 04:26:00,4.13073,4.13073,4.12166,4.1253,5250000.0
2009-11-20 04:27:00,4.12702,4.12917,4.12182,4.12706,4880000.0
2009-11-20 04:28:00,4.12851,4.12979,4.12558,4.12886,6380000.0
2009-11-20 04:29:00,4.12854,4.13006,4.12558,4.12558,7130000.0
2009-11-20 04:30:00,4.13146,4.13146,4.12315,4.12802,6380000.0
2009-11-20 04:31:00,4.13114,4.13114,4.12442,4.12771,7880000.0
2009-11-20 04:32:00,4.12923,4.12923,4.1174,4.12678,7880000.0
2009-11-20 04:33:00,4.12,4.13072,4.12,4.12755,5260000.0
2009-11-20 04:34:00,4.12272,4.12882,4.12272,4.12686,4510000.0
2009-11-20 04:35:00,4.12748,4.13074,4.1248,4.1248,6000000.0
2009-11-20 04:36:00,4.13238,4.13238,4.12493,4.12584,4510000.0
2009-11-20 04:37:00,4.12589,4.1307,4.12502,4.13036,6000000.0
2009-11-20 04:38:00,4.12706,4.12923,4.12378,4.1286,4510000.0
2009-11-20 04:39:00,4.12176,4.13005,4.12176,4.12814,5630000.0
2009-11-20 04:40:00,4.12229,4.13252,4.12229,4.12927,7130000.0
2009-11-20 04:41:00,4.12917,4.13001,4.12618,4.12912,6000000.0
2009-11-20 04:42:00,4.12817,4.13189,4.12572,4.1289,7880000.0
2009-11-20 04:43:00,4.12977,4.13147,4.12845,4.12916,4880000.0
2009-11-20 04:44:00,4.12886,4.13073,4.12414,4.13073,5250000.0
2009-11-20 04:45:00,4.12249,4.13033,4.12249,4.12845,4880000.0
2009-11-20 04:46:00,4.125,4.13015,4.12409,4.12409,5260000.0
2009-11-20 04:47:00,4.12037,4.13007,4.12037,4.12714,5630000.0
2009-11-20 04:48:00,4.12437,4.13198,4.12437,4.12649,7510000.0
2009-11-20 04:49:00,4.12993,4.13039,4.1246,4.12774,6380000.0
2009-11-20 04:50:00,4.13036,4.13195,4.12889,4.13022,4520000.0
2009-11-20 04:51:00,4.13007,4.13147,4.12543,4.12978,5250000.0
2009-11-20 04:52:00,4.13094,4.13206,4.12154,4.12637,4510000.0
2009-11-20 04:53:00,4.1317,4.13335,4.12735,4.12931,5260000.0
2009-11-20 04:54:00,4.12776,4.13286,4.12151,4.12151,4880000.0
2009-11-20 04:55:00,4.13261,4.13298,4.12868,4.13012,4880000.0
2009-11-20 04:56:00,4.12707,4.13672,4.12707,4.13198,6750000.0
2009-11-20 04:57:00,4.12356,4.13169,4.12356,4.1308,5250000.0
2009-11-20 04:58:00,4.1308,4.13083,4.12196,4.13083,4890000.0
2009-11-20 04:59:00,4.13203,4.13203,4.12426,4.13032,4880000.0
2009-11-20 05:00:00,4.12536,4.13447,4.12536,4.12993,4880000.0
2009-11-20 05:01:00,4.12738,4.13226,4.12345,4.13226,5250000.0
2009-11-20 05:02:00,4.13161,4.13161,4.12071,4.13158,6760000.0
2009-11-20 05:03:00,4.13229,4.13499,4.12593,4.12707,5630000.0
2009-11-20 05:04:00,4.13252,4.13252,4.12449,4.12523,5260000.0
2009-11-20 05:05:00,4.13155,4.13232,4.12433,4.13213,7510000.0
2009-11-20 05:06:00,4.12988,4.13268,4.12975,4.13268,4880000.0
2009-11-20 05:07:00,4.13101,4.13267,4.12243,4.13004,7140000.0
2009-11-20 05:08:00,4.13202,4.13202,4.12197,4.12957,4890000.0
2009-11-20 05:09:00,4.13188,4.13296,4.12339,4.13296,6760000.0
2009-11-20 05:10:00,4.13185,4.134,4.12651,4.13179,7880000.0
2009-11-20 05:11:00,4.13177,4.13177,4.12253,4.13041,5260000.0
2009-11-20 05:12:00,4.13034,4.13244,4.12745,4.13181,6750000.0
2009-11-20 05:13:00,4.13259,4.13259,4.12633,4.13225,4880000.0
2009-11-20 05:14:00,4.12496,4.13248,4.12496,4.12711,5260000.0
2009-11-20 05:15:00,4.12499,4.13251,4.12499,4.12923,6380000.0
2009-11-20 05:16:00,4.13243,4.13243,4.12846,4.13233,4880000.0
2009-11-20 05:17:00,4.1321,4.1332,4.12713,4.1332,4510000.0
2009-11-20 05:18:00,4.13154,4.13218,4.12547,4.13218,4880000.0
2009-11-20 05:19:00,4.13178,4.13286,4.12514,4.13286,5250000.0
2009-11-20 05:20:00,4.13145,4.13145,4.12023,4.12635,7130000.0
2009-11-20 05:21:00,4.13245,4.1334,4.12657,4.1334,6010000.0
2009-11-20 05:22:00,4.13252,4.13252,4.13023,4.13101,6000000.0
2009-11-20 05:23:00,4.13026,4.13223,4.13026,4.13204,4140000.0
2009-11-20 05:24:00,4.12836,4.1344,4.12642,4.12688,4880000.0
2009-11-20 05:25:00,4.12386,4.13584,4.12386,4.13252,7510000.0
2009-11-20 05:26:00,4.12984,4.13129,4.12611,4.12676,6750000.0
2009-11-20 05:27:00,4.13007,4.13327,4.13007,4.13263,5250000.0
2009-11-20 05:28:00,4.12702,4.13262,4.12702,4.13115,6380000.0
2009-11-20 05:29:00,4.12747,4.13308,4.12566,4.12921,7130000.0
2009-11-20 05:30:00,4.1253,4.13071,4.1253,4.12841,5630000.0
2009-11-20 05:31:00,4.1322,4.1322,4.12867,4.13168,4880000.0
2009-11-20 05:32:00,4.13081,4.1327,4.12612,4.13246,5250000.0
2009-11-20 05:33:00,4.13169,4.1329,4.12319,4.12983,5630000.0
2009-11-20 05:34:00,4.13199,4.13301,4.12681,4.13071,4880000.0
2009-11-20 05:35:00,4.1343,4.1343,4.12509,4.12985,5250000.0
2009-11-20 05:36:00,4.12675,4.13264,4.12264,4.12963,6760000.0
2009-11-20 05:37:00,4.13383,4.13383,4.12167,4.1293,7130000.0
2009-11-20 05:38:00,4.12658,4.13285,4.12658,4.13235,5260000.0
2009-11-20 05:39:00,4.13078,4.13313,4.12594,4.13083,6380000.0
2009-11-20 05:40:00,4.13174,4.13391,4.12772,4.12839,5260000.0
2009-11-20 05:41:00,4.12658,4.13086,4.12316,4.12651,6010000.0
2009-11-20 05:42:00,4.12992,4.13055,4.11675,4.12677,6760000.0
2009-11-20 05:43:00,4.12507,4.13034,4.11926,4.13034,7130000.0
2009-11-20 05:44:00,4.12759,4.13104,4.12108,4.1278,6390000.0
2009-11-20 05:45:00,4.1229,4.13245,4.1229,4.12708,5250000.0
2009-11-20 05:46:00,4.12994,4.13054,4.12535,4.12797,6390000.0
2009-11-20 05:47:00,4.12836,4.13094,4.12212,4.12605,4890000.0
2009-11-20 05:48:00,4.13088,4.13501,4.12394,4.12992,7130000.0
2009-11-20 05:49:00,4.1306,4.1306,4.11759,4.11896,7500000.0
2009-11-20 05:50:00,4.12898,4.13047,4.12238,4.12974,4880000.0
2009-11-20 05:51:00,4.12545,4.13086,4.1208,4.12595,5630000.0
2009-11-20 05:52:00,4.1274,4.13279,4.12346,4.12952,5250000.0
2009-11-20 05:53:00,4.1284,4.131,4.1254,4.12825,5250000.0
2009-11-20 05:54:00,4.12034,4.13087,4.12034,4.12339,7510000.0
2009-11-20 05:55:00,4.13077,4.13077,4.12034,4.12992,7880000.0
2009-11-20 05:56:00,4.13013,4.13174,4.12082,4.12874,7140000.0
2009-11-20 05:57:00,4.12724,4.13247,4.12632,4.12926,7880000.0
2009-11-20 05:58:00,4.12974,4.13119,4.12672,4.13059,4510000.0
2009-11-20 05:59:00,4.1301,4.13179,4.12253,4.12571,8250000.0
2009-11-20 06:00:00,4.12764,4.13213,4.1219,4.12781,5630000.0
2009-11-20 06:01:00,4.12811,4.13127,4.12346,4.12817,6390000.0
2009-11-20 06:02:00,4.12513,4.1282,4.1209,4.12616,7510000.0
2009-11-20 06:03:00,4.12603,4.13157,4.12184,4.13157,7880000.0
2009-11-20 06:04:00,4.13002,4.13121,4.129,4.13012,8630000.0
2009-11-20 06:05:00,4.12686,4.13035,4.11923,4.1261,6000000.0
2009-11-20 06:06:00,4.12606,4.13102,4.12606,4.1302,4510000.0
2009-11-20 06:07:00,4.12968,4.13012,4.12362,4.12795,5640000.0
2009-11-20 06:08:00,4.12962,4.13112,4.12193,4.13106,4890000.0
2009-11-20 06:09:00,4.12909,4.13085,4.11782,4.11782,6000000.0
2009-11-20 06:10:00,4.12876,4.13022,4.12,4.12832,7880000.0
2009-11-20 06:11:00,4.12739,4.12899,4.11807,4.12817,6000000.0
2009-11-20 06:12:00,4.12487,4.12996,4.12263,4.12996,6000000.0
2009-11-20 06:13:00,4.12963,4.13182,4.12371,4.12925,4510000.0
2009-11-20 06:14:00,4.12867,4.12973,4.12479,4.12479,4880000.0
2009-11-20 06:15:00,4.12796,4.13253,4.12243,4.12681,5260000.0
2009-11-20 06:16:00,4.1262,4.12972,4.12437,4.12972,7500000.0
2009-11-20 06:17:00,4.13076,4.13076,4.12146,4.12494,7880000.0
2009-11-20 06:18:00,4.12268,4.1306,4.12057,4.12952,7510000.0
2009-11-20 06:19:00,4.13088,4.13088,4.12056,4.12056,5250000.0
2009-11-20 06:20:00,4.13025,4.13065,4.12018,4.12018,7880000.0
2009-11-20 06:21:00,4.12527,4.13082,4.12505,4.12936,4510000.0
2009-11-20 06:22:00,4.12977,4.13038,4.12179,4.12996,5260000.0
2009-11-20 06:23:00,4.12809,4.13021,4.1249,4.12857,6750000.0
2009-11-20 06:24:00,4.12657,4.13072,4.1245,4.12763,6000000.0
2009-11-20 06:25:00,4.12724,4.13146,4.12444,4.12514,4510000.0
2009-11-20 06:26:00,4.12917,4.12978,4.12589,4.12748,5630000.0
2009-11-20 06:27:00,4.13181,4.13181,4.11863,4.11863,5260000.0
2009-11-20 06:28:00,4.12771,4.13049,4.12434,4.12803,6750000.0
2009-11-20 06:29:00,4.13174,4.13174,4.12383,4.12904,5630000.0
2009-11-20 06:30:00,4.13007,4.13235,4.12314,4.13033,9000000.0
2009-11-20 06:31:00,4.13075,4.13075,4.11863,4.12648,6760000.0
2009-11-20 06:32:00,4.12852,4.13031,4.12324,4.13031,5630000.0
2009-11-20 06:33:00,4.12967,4.13018,4.12417,4.12417,4510000.0
2009-11-20 06:34:00,4.12345,4.13016,4.12345,4.12961,5630000.0
2009-11-20 06:35:00,4.12853,4.13072,4.12392,4.12638,6000000.0
2009-11-20 06:36:00,4.13043,4.13043,4.12114,4.12956,6750000.0
2009-11-20 06:37:00,4.13053,4.13139,4.12322,4.13139,6000000.0
2009-11-20 06:38:00,4.12981,4.13038,4.12004,4.12961,4900000.0
2009-11-20 06:39:00,4.12191,4.13171,4.12191,4.12939,7890000.0
2009-11-20 06:40:00,4.1286,4.13082,4.12263,4.12263,4880000.0
2009-11-20 06:41:00,4.1298,4.13001,4.12511,4.12933,8250000.0
2009-11-20 06:42:00,4.12979,4.12996,4.11822,4.12996,4880000.0
2009-11-20 06:43:00,4.12765,4.13328,4.12383,4.12649,4890000.0
2009-11-20 06:44:00,4.12725,4.13135,4.12494,4.12972,4890000.0
2009-11-20 06:45:00,4.12368,4.13541,4.12368,4.12954,4880000.0
2009-11-20 06:46:00,4.13147,4.13154,4.12237,4.13154,6380000.0
2009-11-20 06:47:00,4.13122,4.13122,4.126,4.12792,4880000.0
2009-11-20 06:48:00,4.13034,4.13034,4.12102,4.12868,7130000.0
2009-11-20 06:49:00,4.12447,4.13124,4.12447,4.12941,6760000.0
2009-11-20 06:50:00,4.12809,4.13113,4.1217,4.1217,4510000.0
2009-11-20 06:51:00,4.12846,4.13018,4.12402,4.12428,4880000.0
2009-11-20 06:52:00,4.12606,4.13142,4.12606,4.13071,4140000.0
2009-11-20 06:53:00,4.12999,4.12999,4.12037,4.12749,6750000.0
2009-11-20 06:54:00,4.12872,4.13138,4.1275,4.12921,8250000.0
2009-11-20 06:55:00,4.12986,4.13,4.12515,4.12689,5250000.0
2009-11-20 06:56:00,4.12871,4.13184,4.12027,4.13184,5260000.0
2009-11-20 06:57:00,4.12615,4.13141,4.12087,4.1262,4880000.0
2009-11-20 06:58:00,4.1222,4.13091,4.1222,4.12868,5630000.0
2009-11-20 06:59:00,4.13096,4.13103,4.12433,4.13015,6760000.0
2009-11-20 07:00:00,4.12283,4.13546,4.12283,4.12947,5250000.0
2009-11-20 07:01:00,4.12676,4.12785,4.11926,4.12785,7500000.0
2009-11-20 07:02:00,4.12343,4.13223,4.12022,4.13123,7130000.0
2009-11-20 07:03:00,4.12564,4.12973,4.12564,4.12903,6000000.0
2009-11-20 07:04:00,4.13104,4.13109,4.12564,4.12871,6760000.0
2009-11-20 07:05:00,4.13033,4.13033,4.12869,4.12869,4880000.0
2009-11-20 07:06:00,4.12413,4.1301,4.12177,4.12995,4880000.0
2009-11-20 07:07:00,4.13006,4.13016,4.12164,4.13016,6380000.0
2009-11-20 07:08:00,4.13069,4.13069,4.12078,4.12078,4510000.0
2009-11-20 07:09:00,4.12598,4.13017,4.12328,4.12817,6000000.0
2009-11-20 07:10:00,4.12962,4.13015,4.1244,4.12966,5250000.0
2009-11-20 07:11:00,4.12625,4.13262,4.12068,4.12851,5250000.0
2009-11-20 07:12:00,4.12737,4.13002,4.11853,4.13002,5250000.0
2009-11-20 07:13:00,4.12694,4.13001,4.11801,4.12553,6380000.0
2009-11-20 07:14:00,4.13029,4.13029,4.12242,4.1254,6000000.0
2009-11-20 07:15:00,4.12668,4.13145,4.12043,4.12503,5250000.0
2009-11-20 07:16:00,4.12293,4.13411,4.12293,4.12915,5260000.0
2009-11-20 07:17:00,4.12405,4.12752,4.12128,4.12693,4880000.0
2009-11-20 07:18:00,4.11954,4.12944,4.11954,4.12672,4880000.0
2009-11-20 07:19:00,4.12899,4.13118,4.12847,4.13118,4880000.0
2009-11-20 07:20:00,4.12606,4.12929,4.11884,4.12929,5630000.0
2009-11-20 07:21:00,4.12792,4.13071,4.11876,4.12807,7500000.0
2009-11-20 07:22:00,4.12936,4.12936,4.12205,4.12205,6000000.0
2009-11-20 07:23:00,4.12942,4.12987,4.11761,4.12795,4510000.0
2009-11-20 07:24:00,4.12561,4.13031,4.12256,4.12911,7880000.0
2009-11-20 07:25:00,4.12165,4.13286,4.12165,4.1302,5630000.0
2009-11-20 07:26:00,4.13026,4.13026,4.11826,4.12864,6380000.0
2009-11-20 07:27:00,4.12897,4.12897,4.12451,4.12787,5630000.0
2009-11-20 07:28:00,4.12841,4.12889,4.12274,4.12274,6000000.0
2009-11-20 07:29:00,4.12412,4.12927,4.12066,4.12568,5630000.0
2009-11-20 07:30:00,4.12262,4.13343,4.12262,4.12869,4880000.0
2009-11-20 07:31:00,4.12906,4.13004,4.12778,4.13004,4880000.0
2009-11-20 07:32:00,4.12899,4.12956,4.12226,4.12628,6750000.0
2009-11-20 07:33:00,4.12625,4.13225,4.12007,4.12854,5640000.0
2009-11-20 07:34:00,4.12924,4.12937,4.12206,4.12623,5260000.0
2009-11-20 07:35:00,4.12879,4.13052,4.12476,4.13041,7130000.0
2009-11-20 07:36:00,4.12646,4.12958,4.12303,4.12877,6380000.0
2009-11-20 07:37:00,4.12504,4.12951,4.11841,4.12951,4890000.0
2009-11-20 07:38:00,4.12978,4.12978,4.12019,4.12019,6750000.0
2009-11-20 07:39:00,4.129,4.12979,4.12063,4.12979,7130000.0
2009-11-20 07:40:00,4.12974,4.1307,4.12005,4.1297,3770000.0
2009-11-20 07:41:00,4.12436,4.12812,4.1221,4.12502,7130000.0
2009-11-20 07:42:00,4.12356,4.12898,4.12007,4.12803,8250000.0
2009-11-20 07:43:00,4.12701,4.13016,4.12466,4.1252,4880000.0
2009-11-20 07:44:00,4.11916,4.12838,4.11916,4.12499,6770000.0
2009-11-20 07:45:00,4.12918,4.13104,4.12553,4.12711,5250000.0
2009-11-20 07:46:00,4.12874,4.12874,4.11607,4.11607,6760000.0
2009-11-20 07:47:00,4.1287,4.12961,4.12329,4.12662,8250000.0
2009-11-20 07:48:00,4.13065,4.13065,4.11896,4.1286,5260000.0
2009-11-20 07:49:00,4.12895,4.12999,4.12348,4.12999,5630000.0
2009-11-20 07:50:00,4.12671,4.13068,4.11946,4.13068,6760000.0
2009-11-20 07:51:00,4.129,4.129,4.11761,4.1232,8630000.0
2009-11-20 07:52:00,4.12737,4.12868,4.12486,4.12486,4890000.0
2009-11-20 07:53:00,4.12577,4.12952,4.11642,4.12952,7140000.0
2009-11-20 07:54:00,4.12918,4.12918,4.1194,4.12792,4140000.0
2009-11-20 07:55:00,4.12872,4.12876,4.11986,4.1263,5260000.0
2009-11-20 07:56:00,4.12493,4.12987,4.12047,4.12301,5260000.0
2009-11-20 07:57:00,4.12775,4.12958,4.12013,4.12777,4880000.0
2009-11-20 07:58:00,4.12026,4.12949,4.12026,4.12464,4890000.0
2009-11-20 07:59:00,4.1295,4.12988,4.1192,4.12654,5260000.0
2009-11-20 08:00:00,4.13215,4.13215,4.12039,4.12519,6380000.0
2009-11-20 08:01:00,4.13077,4.13077,4.11679,4.12937,6010000.0
2009-11-20 08:02:00,4.1286,4.12947,4.12479,4.12907,6000000.0
2009-11-20 08:03:00,4.12559,4.13012,4.12529,4.12799,4890000.0
2009-11-20 08:04:00,4.12627,4.12994,4.12294,4.12839,4880000.0
2009-11-20 08:05:00,4.12435,4.12946,4.11982,4.12521,5250000.0
2009-11-20 08:06:00,4.12947,4.12961,4.12067,4.12067,3770000.0
2009-11-20 08:07:00,4.12902,4.13113,4.12386,4.12387,5630000.0
2009-11-20 08:08:00,4.13094,4.13114,4.12586,4.1283,5250000.0
2009-11-20 08:09:00,4.12942,4.13042,4.12413,4.13042,5630000.0
2009-11-20 08:10:00,4.13035,4.13035,4.11947,4.12335,5630000.0
2009-11-20 08:11:00,4.13085,4.13243,4.12042,4.12694,6750000.0
2009-11-20 08:12:00,4.12487,4.13091,4.12487,4.12906,4510000.0
2009-11-20 08:13:00,4.12979,4.12979,4.12162,4.12339,6010000.0
2009-11-20 08:14:00,4.11884,4.13075,4.11884,4.12581,7130000.0
2009-11-20 08:15:00,4.13003,4.13042,4.12541,4.12541,5260000.0
2009-11-20 08:16:00,4.13063,4.13063,4.12079,4.12492,11630000.0
2009-11-20 08:17:00,4.12929,4.13013,4.12251,4.12769,7880000.0
2009-11-20 08:18:00,4.12396,4.13101,4.12122,4.13012,6010000.0
2009-11-20 08:19:00,4.13113,4.13264,4.12175,4.12904,7510000.0
2009-11-20 08:20:00,4.12262,4.12972,4.11708,4.12869,9000000.0
2009-11-20 08:21:00,4.13032,4.13032,4.12149,4.12149,4880000.0
2009-11-20 08:22:00,4.13054,4.13185,4.12474,4.1284,4140000.0
2009-11-20 08:23:00,4.12078,4.13045,4.12078,4.13045,8260000.0
2009-11-20 08:24:00,4.12938,4.12974,4.12381,4.12388,4510000.0
2009-11-20 08:25:00,4.13098,4.13098,4.12476,4.12699,6760000.0
2009-11-20 08:26:00,4.13053,4.13082,4.11824,4.13082,6760000.0
2009-11-20 08:27:00,4.13124,4.13124,4.12518,4.12518,4510000.0
2009-11-20 08:28:00,4.12952,4.13124,4.12401,4.13071,7140000.0
2009-11-20 08:29:00,4.12432,4.12805,4.1161,4.11735,8630000.0
2009-11-20 08:30:00,4.13039,4.13072,4.1181,4.12812,6760000.0
2009-11-20 08:31:00,4.12628,4.13052,4.12411,4.13052,5630000.0
2009-11-20 08:32:00,4.12121,4.1311,4.11976,4.1311,4880000.0
2009-11-20 08:33:00,4.12874,4.12958,4.12087,4.12916,4880000.0
2009-11-20 08:34:00,4.11939,4.12943,4.11273,4.12608,9380000.0
2009-11-20 08:35:00,4.129,4.13162,4.1225,4.12333,12010000.0
2009-11-20 08:36:00,4.12197,4.13327,4.11878,4.12886,6770000.0
2009-11-20 08:37:00,4.12242,4.13238,4.12242,4.12653,5250000.0
2009-11-20 08:38:00,4.12442,4.13027,4.11839,4.12521,9750000.0
2009-11-20 08:39:00,4.12892,4.13016,4.1265,4.1294,5250000.0
2009-11-20 08:40:00,4.12681,4.13107,4.12587,4.12843,5250000.0
2009-11-20 08:41:00,4.12726,4.13075,4.11792,4.12875,5260000.0
2009-11-20 08:42:00,4.13017,4.13257,4.12227,4.12737,7510000.0
2009-11-20 08:43:00,4.12901,4.13092,4.1205,4.12826,9380000.0
2009-11-20 08:44:00,4.12887,4.13147,4.125,4.12946,7130000.0
2009-11-20 08:45:00,4.12926,4.13157,4.1217,4.1217,6390000.0
2009-11-20 08:46:00,4.12755,4.13119,4.12388,4.12388,5250000.0
2009-11-20 08:47:00,4.12946,4.13055,4.11854,4.12874,6760000.0
2009-11-20 08:48:00,4.12831,4.13061,4.12431,4.12431,4880000.0
2009-11-20 08:49:00,4.12882,4.12934,4.1247,4.12855,7130000.0
2009-11-20 08:50:00,4.11949,4.12898,4.11949,4.12499,5640000.0
2009-11-20 08:51:00,4.11508,4.12791,4.11508,4.12791,5250000.0
2009-11-20 08:52:00,4.12714,4.1297,4.11758,4.12734,6010000.0
2009-11-20 08:53:00,4.12927,4.12927,4.12382,4.12831,7880000.0
2009-11-20 08:54:00,4.12658,4.12864,4.11922,4.12864,8260000.0
2009-11-20 08:55:00,4.12351,4.1294,4.12232,4.128,10520000.0
2009-11-20 08:56:00,4.11725,4.12799,4.11725,4.12799,7130000.0
2009-11-20 08:57:00,4.129,4.129,4.11738,4.12793,10890000.0
2009-11-20 08:58:00,4.12661,4.1288,4.1224,4.12681,5250000.0
2009-11-20 08:59:00,4.12631,4.12851,4.11955,4.12851,5630000.0
2009-11-20 09:00:00,4.1256,4.13165,4.11965,4.12691,7500000.0
2009-11-20 09:01:00,4.12598,4.12999,4.11742,4.12271,7880000.0
2009-11-20 09:02:00,4.12325,4.12907,4.11887,4.12809,7140000.0
2009-11-20 09:03:00,4.12715,4.12988,4.12079,4.12988,8250000.0
2009-11-20 09:04:00,4.12704,4.12861,4.11739,4.12861,10130000.0
2009-11-20 09:05:00,4.12943,4.12943,4.11752,4.12814,7880000.0
2009-11-20 09:06:00,4.12963,4.13096,4.11861,4.13096,7140000.0
2009-11-20 09:07:00,4.1258,4.12938,4.12559,4.12668,7130000.0
2009-11-20 09:08:00,4.12617,4.12892,4.12291,4.12849,6010000.0
2009-11-20 09:09:00,4.12303,4.12824,4.1187,4.12337,7880000.0
2009-11-20 09:10:00,4.12547,4.12574,4.11911,4.12359,7500000.0
2009-11-20 09:11:00,4.1238,4.12456,4.11902,4.12257,5260000.0
2009-11-20 09:12:00,4.12321,4.12555,4.11882,4.12339,8250000.0
2009-11-20 09:13:00,4.12266,4.12266,4.11199,4.1161,6750000.0
2009-11-20 09:14:00,4.1232,4.12352,4.11632,4.11734,5270000.0
2009-11-20 09:15:00,4.12293,4.12293,4.1166,4.12285,6010000.0
2009-11-20 09:16:00,4.1193,4.12237,4.11777,4.1207,7140000.0
2009-11-20 09:17:00,4.12268,4.12344,4.11794,4.11794,9000000.0
2009-11-20 09:18:00,4.1178,4.12136,4.11623,4.11682,6380000.0
2009-11-20 09:19:00,4.12228,4.12284,4.11279,4.12255,8640000.0
2009-11-20 09:20:00,4.12018,4.12134,4.11067,4.11987,7880000.0
2009-11-20 09:21:00,4.11787,4.124,4.11779,4.12091,9380000.0
2009-11-20 09:22:00,4.12173,4.12327,4.1165,4.12219,5270000.0
2009-11-20 09:23:00,4.1187,4.12311,4.11636,4.12155,7890000.0
2009-11-20 09:24:00,4.11797,4.12133,4.11257,4.11498,12760000.0
2009-11-20 09:25:00,4.12092,4.12274,4.11558,4.12205,5640000.0
2009-11-20 09:26:00,4.12199,4.12693,4.11422,4.11934,9760000.0
2009-11-20 09:27:00,4.12284,4.12516,4.11867,4.12009,10510000.0
2009-11-20 09:28:00,4.12385,4.12598,4.11557,4.12492,7880000.0
2009-11-20 09:29:00,4.11578,4.1271,4.11578,4.12152,8260000.0
2009-11-20 09:30:00,4.1257,4.12738,4.11921,4.12437,4880000.0
2009-11-20 09:31:00,4.12638,4.12784,4.12387,4.12784,6020000.0
2009-11-20 09:32:00,4.12416,4.13031,4.11989,4.12745,7890000.0
2009-11-20 09:33:00,4.12598,4.12675,4.11624,4.12602,4890000.0
2009-11-20 09:34:00,4.12887,4.12953,4.12456,4.12953,6010000.0
2009-11-20 09:35:00,4.12575,4.12951,4.1162,4.12587,9380000.0
2009-11-20 09:36:00,4.12389,4.13293,4.12014,4.12014,7900000.0
2009-11-20 09:37:00,4.12776,4.12986,4.11854,4.12436,6010000.0
2009-11-20 09:38:00,4.12761,4.12913,4.11852,4.11852,6010000.0
2009-11-20 09:39:00,4.13082,4.13136,4.12627,4.12627,5260000.0
2009-11-20 09:40:00,4.12971,4.12971,4.1234,4.12411,5250000.0
2009-11-20 09:41:00,4.12398,4.13142,4.12004,4.12768,7130000.0
2009-11-20 09:42:00,4.1306,4.13082,4.12553,4.12914,6380000.0
2009-11-20 09:43:00,4.11962,4.13343,4.11962,4.12923,7880000.0
2009-11-20 09:44:00,4.12588,4.13418,4.1235,4.1288,9010000.0
2009-11-20 09:45:00,4.12686,4.12857,4.12081,4.12201,7130000.0
2009-11-20 09:46:00,4.11831,4.12765,4.11626,4.12084,5260000.0
2009-11-20 09:47:00,4.12238,4.12995,4.11833,4.1266,4140000.0
2009-11-20 09:48:00,4.12498,4.12831,4.11786,4.12764,5250000.0
2009-11-20 09:49:00,4.12724,4.12894,4.12322,4.12524,10150000.0
2009-11-20 09:50:00,4.12637,4.13073,4.12012,4.12865,6000000.0
2009-11-20 09:51:00,4.12551,4.1319,4.12388,4.12839,8260000.0
2009-11-20 09:52:00,4.12784,4.12784,4.12252,4.12383,5250000.0
2009-11-20 09:53:00,4.1306,4.1306,4.12363,4.12497,7880000.0
2009-11-20 09:54:00,4.12963,4.13288,4.12543,4.13107,7890000.0
2009-11-20 09:55:00,4.12843,4.13069,4.12772,4.13015,5630000.0
2009-11-20 09:56:00,4.13061,4.13063,4.12012,4.12977,5260000.0
2009-11-20 09:57:00,4.1299,4.1308,4.12356,4.12686,7880000.0
2009-11-20 09:58:00,4.12635,4.12988,4.12289,4.12704,6770000.0
2009-11-20 09:59:00,4.12823,4.12823,4.11548,4.12046,7150000.0
2009-11-20 10:00:00,4.12869,4.12919,4.12361,4.12811,9770000.0
2009-11-20 10:01:00,4.12891,4.12891,4.1207,4.12646,8260000.0
2009-11-20 10:02:00,4.12756,4.12833,4.11978,4.12658,6760000.0
2009-11-20 10:03:00,4.12643,4.12802,4.11972,4.12376,5630000.0
2009-11-20 10:04:00,4.12421,4.12638,4.11756,4.12583,11270000.0
2009-11-20 10:05:00,4.12036,4.12642,4.11936,4.11945,6380000.0
2009-11-20 10:06:00,4.12404,4.12537,4.11743,4.12325,9750000.0
2009-11-20 10:07:00,4.1238,4.12667,4.11644,4.12574,4890000.0
2009-11-20 10:08:00,4.11577,4.12789,4.11577,4.12317,9030000.0
2009-11-20 10:09:00,4.1266,4.1281,4.11802,4.12409,6380000.0
2009-11-20 10:10:00,4.11489,4.12809,4.11489,4.12499,7880000.0
2009-11-20 10:11:00,4.12442,4.12658,4.11841,4.1262,7140000.0
2009-11-20 10:12:00,4.12099,4.12549,4.11905,4.12428,7140000.0
2009-11-20 10:13:00,4.1226,4.12514,4.11431,4.11712,9750000.0
2009-11-20 10:14:00,4.12355,4.125,4.11907,4.12494,10890000.0
2009-11-20 10:15:00,4.12647,4.12647,4.12039,4.12039,7510000.0
2009-11-20 10:16:00,4.11877,4.12794,4.11877,4.12388,6010000.0
2009-11-20 10:17:00,4.12588,4.12705,4.11625,4.11625,7130000.0
2009-11-20 10:18:00,4.12432,4.12647,4.12155,4.12581,6000000.0
2009-11-20 10:19:00,4.12746,4.12746,4.12031,4.12109,7130000.0
2009-11-20 10:20:00,4.12189,4.1257,4.12048,4.12048,7140000.0
2009-11-20 10:21:00,4.12621,4.12704,4.11714,4.12159,4880000.0
2009-11-20 10:22:00,4.12684,4.12785,4.12454,4.12695,6000000.0
2009-11-20 10:23:00,4.12228,4.12848,4.12215,4.12733,6760000.0
2009-11-20 10:24:00,4.12622,4.12758,4.12171,4.12722,6770000.0
2009-11-20 10:25:00,4.12141,4.12962,4.11889,4.12735,16520000.0
2009-11-20 10:26:00,4.12823,4.1293,4.11864,4.12348,12010000.0
2009-11-20 10:27:00,4.12809,4.12893,4.12535,4.12664,4140000.0
2009-11-20 10:28:00,4.12771,4.12912,4.12371,4.1249,14260000.0
2009-11-20 10:29:00,4.12882,4.13046,4.11728,4.12781,11630000.0
2009-11-20 10:30:00,4.12723,4.12748,4.11401,4.11793,4520000.0
2009-11-20 10:31:00,4.12869,4.12996,4.11738,4.11738,6390000.0
2009-11-20 10:32:00,4.12658,4.12858,4.11943,4.12715,12760000.0
2009-11-20 10:33:00,4.13061,4.13098,4.12293,4.12804,10890000.0
2009-11-20 10:34:00,4.13154,4.13154,4.12186,4.12973,5260000.0
2009-11-20 10:35:00,4.1312,4.133,4.12746,4.12866,5260000.0
2009-11-20 10:36:00,4.13018,4.13116,4.12505,4.13116,7140000.0
2009-11-20 10:37:00,4.13,4.13256,4.12172,4.12679,14630000.0
2009-11-20 10:38:00,4.12075,4.13303,4.12075,4.12249,6010000.0
2009-11-20 10:39:00,4.12688,4.13151,4.12221,4.12221,6750000.0
2009-11-20 10:40:00,4.12734,4.13016,4.12026,4.13016,6010000.0
2009-11-20 10:41:00,4.13317,4.13317,4.12022,4.12619,7880000.0
2009-11-20 10:42:00,4.13037,4.13142,4.12441,4.12503,9000000.0
2009-11-20 10:43:00,4.12761,4.13306,4.12635,4.1265,7130000.0
2009-11-20 10:44:00,4.12108,4.13093,4.12012,4.12653,11630000.0
2009-11-20 10:45:00,4.12913,4.13206,4.12564,4.12564,7500000.0
2009-11-20 10:46:00,4.13103,4.13241,4.12006,4.12006,6380000.0
2009-11-20 10:47:00,4.13211,4.13226,4.12117,4.12886,12000000.0
2009-11-20 10:48:00,4.12916,4.13293,4.12501,4.12771,16530000.0
2009-11-20 10:49:00,4.12733,4.13153,4.12196,4.13094,12390000.0
2009-11-20 10:50:00,4.13182,4.13255,4.11995,4.13164,8630000.0
2009-11-20 10:51:00,4.12625,4.13149,4.12172,4.12536,6000000.0
2009-11-20 10:52:00,4.13076,4.13391,4.12588,4.1321,16880000.0
2009-11-20 10:53:00,4.13175,4.1324,4.12619,4.13141,4510000.0
2009-11-20 10:54:00,4.12738,4.13215,4.1229,4.13138,7130000.0
2009-11-20 10:55:00,4.12651,4.13318,4.11956,4.12877,11640000.0
2009-11-20 10:56:00,4.13078,4.13303,4.12687,4.13284,6380000.0
2009-11-20 10:57:00,4.1271,4.13339,4.12308,4.12966,6000000.0
2009-11-20 10:58:00,4.13129,4.13284,4.12756,4.13284,6010000.0
2009-11-20 10:59:00,4.1331,4.13416,4.12323,4.13286,13880000.0
2009-11-20 11:00:00,4.13426,4.13449,4.12345,4.13278,5260000.0
2009-11-20 11:01:00,4.13266,4.13398,4.12801,4.13186,6380000.0
2009-11-20 11:02:00,4.12842,4.13496,4.12818,4.13089,7500000.0
2009-11-20 11:03:00,4.13561,4.13639,4.12707,4.13639,5250000.0
2009-11-20 11:04:00,4.13454,4.13763,4.13147,4.13626,5250000.0
2009-11-20 11:05:00,4.13791,4.13988,4.13242,4.13759,8260000.0
2009-11-20 11:06:00,4.13411,4.1394,4.13319,4.13807,6750000.0
2009-11-20 11:07:00,4.14028,4.1411,4.13144,4.14081,7130000.0
2009-11-20 11:08:00,4.13782,4.13987,4.13254,4.13809,5630000.0
2009-11-20 11:09:00,4.13884,4.14059,4.13353,4.14059,10510000.0
2009-11-20 11:10:00,4.14068,4.1413,4.13504,4.14111,10900000.0
2009-11-20 11:11:00,4.13334,4.14103,4.13043,4.13945,6390000.0
2009-11-20 11:12:00,4.13945,4.14112,4.13069,4.14112,7510000.0
2009-11-20 11:13:00,4.13399,4.1389,4.12907,4.13817,6000000.0
2009-11-20 11:14:00,4.12999,4.13955,4.12999,4.13955,7130000.0
2009-11-20 11:15:00,4.14175,4.14175,4.12868,4.14018,7130000.0
2009-11-20 11:16:00,4.14023,4.14032,4.13489,4.13595,5250000.0
2009-11-20 11:17:00,4.14113,4.14113,4.13704,4.14023,9000000.0
2009-11-20 11:18:00,4.13533,4.14209,4.13084,4.14125,6760000.0
2009-11-20 11:19:00,4.13534,4.14213,4.13213,4.13574,11260000.0
2009-11-20 11:20:00,4.13875,4.14141,4.13553,4.13553,6760000.0
2009-11-20 11:21:00,4.1385,4.1416,4.132,4.132,6380000.0
2009-11-20 11:22:00,4.14179,4.14179,4.13634,4.14016,8640000.0
2009-11-20 11:23:00,4.1361,4.14006,4.1361,4.14006,5250000.0
2009-11-20 11:24:00,4.14065,4.14065,4.13351,4.13592,5250000.0
2009-11-20 11:25:00,4.13921,4.1397,4.1268,4.13924,6750000.0
2009-11-20 11:26:00,4.14002,4.14088,4.12969,4.13503,6760000.0
2009-11-20 11:27:00,4.13948,4.14124,4.1392,4.14097,7880000.0
2009-11-20 11:28:00,4.13934,4.14335,4.13526,4.14335,5640000.0
2009-11-20 11:29:00,4.14266,4.14381,4.13571,4.13571,5250000.0
2009-11-20 11:30:00,4.14607,4.14873,4.13884,4.14136,12760000.0
2009-11-20 11:31:00,4.14745,4.14745,4.13798,4.14591,6760000.0
2009-11-20 11:32:00,4.14613,4.14613,4.13979,4.13979,6010000.0
2009-11-20 11:33:00,4.13543,4.14526,4.13305,4.14374,8630000.0
2009-11-20 11:34:00,4.14508,4.14508,4.13544,4.14024,4140000.0
2009-11-20 11:35:00,4.13859,4.1432,4.13835,4.13939,6010000.0
2009-11-20 11:36:00,4.14092,4.14243,4.13382,4.14164,12380000.0
2009-11-20 11:37:00,4.14211,4.14351,4.13329,4.13815,9770000.0
2009-11-20 11:38:00,4.13982,4.14237,4.13375,4.13375,7890000.0
2009-11-20 11:39:00,4.13272,4.14278,4.13272,4.13865,4880000.0
2009-11-20 11:40:00,4.1421,4.14292,4.13909,4.1399,7510000.0
2009-11-20 11:41:00,4.13893,4.14116,4.13308,4.13998,5250000.0
2009-11-20 11:42:00,4.1383,4.14244,4.13633,4.14244,5630000.0
2009-11-20 11:43:00,4.14009,4.14185,4.13162,4.13968,11630000.0
2009-11-20 11:44:00,4.14229,4.14628,4.13419,4.14309,14640000.0
2009-11-20 11:45:00,4.13337,4.14066,4.13036,4.13121,5270000.0
2009-11-20 11:46:00,4.13332,4.14494,4.13297,4.14262,8630000.0
2009-11-20 11:47:00,4.14184,4.14322,4.13296,4.14322,4880000.0
2009-11-20 11:48:00,4.1347,4.14209,4.1347,4.14209,6750000.0
2009-11-20 11:49:00,4.14066,4.14705,4.13168,4.13651,5260000.0
2009-11-20 11:50:00,4.14293,4.14307,4.13798,4.14307,5630000.0
2009-11-20 11:51:00,4.14252,4.14331,4.13602,4.1417,9020000.0
2009-11-20 11:52:00,4.14095,4.14329,4.13745,4.14329,5630000.0
2009-11-20 11:53:00,4.14139,4.14149,4.13525,4.13954,6380000.0
2009-11-20 11:54:00,4.1449,4.1449,4.13868,4.14118,4880000.0
2009-11-20 11:55:00,4.14285,4.14469,4.13606,4.1433,6000000.0
2009-11-20 11:56:00,4.14543,4.14595,4.14108,4.14255,10500000.0
2009-11-20 11:57:00,4.14332,4.14581,4.13796,4.14462,4880000.0
2009-11-20 11:58:00,4.14663,4.14841,4.14492,4.14733,5630000.0
2009-11-20 11:59:00,4.14368,4.14812,4.14315,4.14315,5260000.0
2009-11-20 12:00:00,4.14297,4.14527,4.13537,4.1387,9010000.0
2009-11-20 12:01:00,4.1427,4.14604,4.13525,4.14478,9380000.0
2009-11-20 12:02:00,4.1469,4.1469,4.13525,4.14615,17250000.0
2009-11-20 12:03:00,4.13911,4.14541,4.13575,4.14475,8630000.0
2009-11-20 12:04:00,4.14359,4.14594,4.13734,4.14441,6750000.0
2009-11-20 12:05:00,4.14669,4.14669,4.13555,4.14063,6010000.0
2009-11-20 12:06:00,4.1477,4.14788,4.14026,4.14026,11260000.0
2009-11-20 12:07:00,4.1457,4.15321,4.14292,4.14984,7500000.0
2009-11-20 12:08:00,4.14858,4.1508,4.14108,4.14617,5250000.0
2009-11-20 12:09:00,4.14972,4.15033,4.14419,4.14419,7880000.0
2009-11-20 12:10:00,4.14724,4.14814,4.14176,4.14748,6750000.0
2009-11-20 12:11:00,4.14533,4.14807,4.13718,4.14572,5640000.0
2009-11-20 12:12:00,4.13974,4.14531,4.13733,4.13733,7130000.0
2009-11-20 12:13:00,4.14141,4.14583,4.13508,4.14503,7140000.0
2009-11-20 12:14:00,4.14388,4.14424,4.13221,4.14218,15400000.0
2009-11-20 12:15:00,4.1417,4.14689,4.13691,4.14479,18390000.0
2009-11-20 12:16:00,4.13837,4.14321,4.13392,4.13909,7500000.0
2009-11-20 12:17:00,4.13782,4.14315,4.13494,4.13807,6010000.0
2009-11-20 12:18:00,4.139,4.14511,4.13427,4.14344,9010000.0
2009-11-20 12:19:00,4.14335,4.14381,4.13346,4.14242,8630000.0
2009-11-20 12:20:00,4.14213,4.1434,4.13565,4.1406,12020000.0
2009-11-20 12:21:00,4.13886,4.14449,4.13727,4.14238,4880000.0
2009-11-20 12:22:00,4.14317,4.14331,4.13676,4.14061,6380000.0
2009-11-20 12:23:00,4.14038,4.14815,4.13555,4.14364,6380000.0
2009-11-20 12:24:00,4.14301,4.14408,4.1391,4.1391,5630000.0
2009-11-20 12:25:00,4.14289,4.1435,4.13678,4.13903,5630000.0
2009-11-20 12:26:00,4.14232,4.14629,4.13839,4.14529,6750000.0
2009-11-20 12:27:00,4.14329,4.14633,4.13752,4.14633,9010000.0
2009-11-20 12:28:00,4.13856,4.14507,4.13856,4.14352,6400000.0
2009-11-20 12:29:00,4.14579,4.14579,4.13662,4.1443,7880000.0
2009-11-20 12:30:00,4.14669,4.14669,4.13487,4.13924,10510000.0
2009-11-20 12:31:00,4.14433,4.14501,4.136,4.14433,4890000.0
2009-11-20 12:32:00,4.14005,4.14465,4.13488,4.13929,4880000.0
2009-11-20 12:33:00,4.14416,4.14623,4.14265,4.14623,6760000.0
2009-11-20 12:34:00,4.14391,4.14515,4.13844,4.13844,6380000.0
2009-11-20 12:35:00,4.13608,4.14636,4.13608,4.14482,6760000.0
2009-11-20 12:36:00,4.13969,4.14495,4.13836,4.14495,4510000.0
2009-11-20 12:37:00,4.13709,4.14705,4.13709,4.13719,7140000.0
2009-11-20 12:38:00,4.13962,4.14454,4.13563,4.13563,6380000.0
2009-11-20 12:39:00,4.14322,4.14495,4.13403,4.1365,5640000.0
2009-11-20 12:40:00,4.14505,4.1454,4.14053,4.1454,6000000.0
2009-11-20 12:41:00,4.1353,4.14616,4.1353,4.14482,6760000.0
2009-11-20 12:42:00,4.14575,4.14843,4.13712,4.14731,5630000.0
2009-11-20 12:43:00,4.14614,4.14616,4.1412,4.14441,7880000.0
2009-11-20 12:44:00,4.14453,4.1461,4.13919,4.14018,6380000.0
2009-11-20 12:45:00,4.1457,4.14883,4.13688,4.14433,15380000.0
2009-11-20 12:46:00,4.1435,4.14688,4.13884,4.14378,4880000.0
2009-11-20 12:47:00,4.14392,4.14392,4.13591,4.14286,9760000.0
2009-11-20 12:48:00,4.14053,4.14417,4.13317,4.14182,14280000.0
2009-11-20 12:49:00,4.1361,4.14235,4.13041,4.13458,6390000.0
2009-11-20 12:50:00,4.14561,4.14561,4.13776,4.14275,6750000.0
2009-11-20 12:51:00,4.14162,4.14338,4.13221,4.14338,6380000.0
2009-11-20 12:52:00,4.14344,4.14345,4.13675,4.13826,10880000.0
2009-11-20 12:53:00,4.13815,4.14275,4.13635,4.13859,5260000.0
2009-11-20 12:54:00,4.14222,4.14349,4.12949,4.1425,14630000.0
2009-11-20 12:55:00,4.14364,4.14856,4.13415,4.13415,9010000.0
2009-11-20 12:56:00,4.14251,4.1429,4.13449,4.13799,5630000.0
2009-11-20 12:57:00,4.13304,4.14451,4.13304,4.14003,5260000.0
2009-11-20 12:58:00,4.13958,4.14331,4.1348,4.13911,4510000.0
2009-11-20 12:59:00,4.13465,4.14501,4.13465,4.13998,8260000.0
2009-11-20 13:00:00,4.14371,4.14371,4.12859,4.12859,6760000.0
2009-11-20 13:01:00,4.14192,4.14359,4.14014,4.14332,6000000.0
2009-11-20 13:02:00,4.13979,4.14658,4.1392,4.14475,7130000.0
2009-11-20 13:03:00,4.14687,4.14882,4.13771,4.14586,7880000.0
2009-11-20 13:04:00,4.14535,4.14535,4.1381,4.14527,4890000.0
2009-11-20 13:05:00,4.13774,4.14566,4.1363,4.14432,6380000.0
2009-11-20 13:06:00,4.14314,4.14812,4.1382,4.14544,5260000.0
2009-11-20 13:07:00,4.14744,4.14744,4.13793,4.14504,5630000.0
2009-11-20 13:08:00,4.14558,4.14759,4.13603,4.14569,12400000.0
2009-11-20 13:09:00,4.14455,4.14524,4.13548,4.14079,8250000.0
2009-11-20 13:10:00,4.14443,4.1458,4.13951,4.14451,6380000.0
2009-11-20 13:11:00,4.14498,4.14498,4.13281,4.13281,4880000.0
2009-11-20 13:12:00,4.14472,4.14545,4.1388,4.14431,6380000.0
2009-11-20 13:13:00,4.14667,4.14683,4.14142,4.14351,4880000.0
2009-11-20 13:14:00,4.14234,4.14729,4.13395,4.14518,15410000.0
2009-11-20 13:15:00,4.14675,4.1473,4.13614,4.13683,6380000.0
2009-11-20 13:16:00,4.137,4.14705,4.137,4.14705,7500000.0
2009-11-20 13:17:00,4.14644,4.14766,4.14202,4.14766,5250000.0
2009-11-20 13:18:00,4.13691,4.1472,4.13691,4.14275,5250000.0
2009-11-20 13:19:00,4.14625,4.14625,4.14127,4.14594,4880000.0
2009-11-20 13:20:00,4.14596,4.14596,4.14367,4.14393,4880000.0
2009-11-20 13:21:00,4.144,4.14563,4.13418,4.14423,5640000.0
2009-11-20 13:22:00,4.14477,4.14538,4.13895,4.14422,5260000.0
2009-11-20 13:23:00,4.14488,4.14654,4.13386,4.14654,7130000.0
2009-11-20 13:24:00,4.145,4.1477,4.13798,4.14253,6380000.0
2009-11-20 13:25:00,4.14543,4.14694,4.14172,4.14479,6000000.0
2009-11-20 13:26:00,4.14617,4.14631,4.13926,4.14085,7130000.0
2009-11-20 13:27:00,4.14632,4.14661,4.14203,4.1452,4510000.0
2009-11-20 13:28:00,4.14054,4.14853,4.14054,4.14356,6760000.0
2009-11-20 13:29:00,4.14874,4.14915,4.141,4.1464,14260000.0
2009-11-20 13:30:00,4.14792,4.15062,4.14556,4.14825,7140000.0
2009-11-20 13:31:00,4.15003,4.15106,4.14352,4.14352,4140000.0
2009-11-20 13:32:00,4.14871,4.14871,4.14231,4.14868,8260000.0
2009-11-20 13:33:00,4.14876,4.14926,4.14403,4.14713,8270000.0
2009-11-20 13:34:00,4.1494,4.1494,4.14328,4.14697,4880000.0
2009-11-20 13:35:00,4.14641,4.14787,4.14201,4.14699,6000000.0
2009-11-20 13:36:00,4.14922,4.1505,4.13974,4.14777,5630000.0
2009-11-20 13:37:00,4.14727,4.14956,4.14638,4.14738,4880000.0
2009-11-20 13:38:00,4.14654,4.14784,4.14478,4.1467,5260000.0
2009-11-20 13:39:00,4.14554,4.14811,4.14235,4.14648,7880000.0
2009-11-20 13:40:00,4.14727,4.14746,4.14467,4.14493,6010000.0
2009-11-20 13:41:00,4.14618,4.14666,4.14394,4.14588,8250000.0
2009-11-20 13:42:00,4.14685,4.14685,4.14176,4.14176,6760000.0
2009-11-20 13:43:00,4.14657,4.14775,4.14306,4.14775,6380000.0
2009-11-20 13:44:00,4.14267,4.14883,4.13818,4.14854,8270000.0
2009-11-20 13:45:00,4.14511,4.15308,4.14326,4.14611,9390000.0
2009-11-20 13:46:00,4.15049,4.15184,4.14376,4.15184,8250000.0
2009-11-20 13:47:00,4.15171,4.15427,4.1414,4.14282,12760000.0
2009-11-20 13:48:00,4.15081,4.15222,4.14482,4.15173,13130000.0
2009-11-20 13:49:00,4.15466,4.15466,4.14866,4.15125,5630000.0
2009-11-20 13:50:00,4.15422,4.15582,4.14905,4.15123,6760000.0
2009-11-20 13:51:00,4.14858,4.15715,4.14828,4.15414,7130000.0
2009-11-20 13:52:00,4.14967,4.15687,4.14967,4.15686,6000000.0
2009-11-20 13:53:00,4.15927,4.16426,4.14746,4.1602,7880000.0
2009-11-20 13:54:00,4.15278,4.15815,4.145,4.15013,9780000.0
2009-11-20 13:55:00,4.14611,4.15739,4.14611,4.1522,8630000.0
2009-11-20 13:56:00,4.14691,4.15478,4.14653,4.15004,5630000.0
2009-11-20 13:57:00,4.15253,4.155,4.1473,4.1473,5630000.0
2009-11-20 13:58:00,4.15271,4.15271,4.14579,4.14834,7880000.0
2009-11-20 13:59:00,4.1513,4.15352,4.14238,4.14817,9010000.0
2009-11-20 14:00:00,4.14817,4.15346,4.14226,4.15119,6760000.0
2009-11-20 14:01:00,4.14814,4.15251,4.14026,4.15022,6020000.0
2009-11-20 14:02:00,4.14735,4.15197,4.14494,4.147,7140000.0
2009-11-20 14:03:00,4.14137,4.15346,4.14137,4.15337,5630000.0
2009-11-20 14:04:00,4.15195,4.15293,4.1454,4.1473,5630000.0
2009-11-20 14:05:00,4.1508,4.15297,4.14375,4.147,13890000.0
2009-11-20 14:06:00,4.14944,4.15114,4.14251,4.1494,6380000.0
2009-11-20 14:07:00,4.15616,4.15906,4.1463,4.1463,9380000.0
2009-11-20 14:08:00,4.15576,4.15675,4.15211,4.15211,6750000.0
2009-11-20 14:09:00,4.15557,4.15694,4.14932,4.15641,11250000.0
2009-11-20 14:10:00,4.15181,4.15657,4.15164,4.15164,5270000.0
2009-11-20 14:11:00,4.15982,4.15982,4.15708,4.15761,5250000.0
2009-11-20 14:12:00,4.15837,4.15903,4.14634,4.15748,7510000.0
2009-11-20 14:13:00,4.15461,4.15832,4.15137,4.15363,7880000.0
2009-11-20 14:14:00,4.15435,4.15587,4.14896,4.15535,13160000.0
2009-11-20 14:15:00,4.15664,4.15664,4.1512,4.1512,6000000.0
2009-11-20 14:16:00,4.14608,4.1576,4.14608,4.15629,6010000.0
2009-11-20 14:17:00,4.15292,4.15629,4.14961,4.15049,4880000.0
2009-11-20 14:18:00,4.14907,4.15473,4.14451,4.14451,6380000.0
2009-11-20 14:19:00,4.14421,4.15576,4.14421,4.14824,7500000.0
2009-11-20 14:20:00,4.14747,4.15375,4.14381,4.14937,7130000.0
2009-11-20 14:21:00,4.15199,4.15279,4.14405,4.15279,4510000.0
2009-11-20 14:22:00,4.14868,4.15477,4.14721,4.15477,6000000.0
2009-11-20 14:23:00,4.15378,4.15404,4.14129,4.15077,6380000.0
2009-11-20 14:24:00,4.15372,4.15372,4.14296,4.1533,5640000.0
2009-11-20 14:25:00,4.15338,4.15452,4.14456,4.15434,12760000.0
2009-11-20 14:26:00,4.15434,4.15434,4.14981,4.15354,8250000.0
2009-11-20 14:27:00,4.15199,4.15713,4.15019,4.15354,11260000.0
2009-11-20 14:28:00,4.14918,4.15331,4.14621,4.15057,7510000.0
2009-11-20 14:29:00,4.15389,4.15635,4.14828,4.15635,6750000.0
2009-11-20 14:30:00,4.15508,4.15508,4.14676,4.14764,4880000.0
2009-11-20 14:31:00,4.15457,4.15639,4.1501,4.15391,7500000.0
2009-11-20 14:32:00,4.14936,4.15439,4.14748,4.15266,5630000.0
2009-11-20 14:33:00,4.15325,4.157,4.14505,4.15518,7500000.0
2009-11-20 14:34:00,4.15479,4.15479,4.14494,4.15422,11260000.0
2009-11-20 14:35:00,4.15422,4.15461,4.14809,4.1541,4880000.0
2009-11-20 14:36:00,4.15281,4.15581,4.15079,4.15162,6750000.0
2009-11-20 14:37:00,4.14316,4.1539,4.14316,4.1539,6760000.0
2009-11-20 14:38:00,4.14784,4.15459,4.1427,4.15265,7140000.0
2009-11-20 14:39:00,4.15356,4.15704,4.15205,4.15205,6760000.0
2009-11-20 14:40:00,4.15134,4.15649,4.15066,4.15586,4890000.0
2009-11-20 14:41:00,4.15562,4.15562,4.14731,4.15363,7510000.0
2009-11-20 14:42:00,4.14658,4.15698,4.14629,4.15332,9770000.0
2009-11-20 14:43:00,4.156,4.156,4.15,4.15135,6000000.0
2009-11-20 14:44:00,4.15671,4.15904,4.1458,4.14765,55960000.0
2009-11-20 14:45:00,4.15081,4.15531,4.14903,4.15251,5260000.0
2009-11-20 14:46:00,4.14787,4.154,4.14501,4.15381,6000000.0
2009-11-20 14:47:00,4.15257,4.1534,4.14545,4.15335,9760000.0
2009-11-20 14:48:00,4.15337,4.15376,4.14816,4.14816,5250000.0
2009-11-20 14:49:00,4.15439,4.15439,4.14078,4.15282,9000000.0
2009-11-20 14:50:00,4.15266,4.15366,4.1509,4.15241,6750000.0
2009-11-20 14:51:00,4.15404,4.15576,4.14689,4.15123,16510000.0
2009-11-20 14:52:00,4.1515,4.15246,4.14439,4.15023,7880000.0
2009-11-20 14:53:00,4.14748,4.14988,4.14107,4.14537,9760000.0
2009-11-20 14:54:00,4.14488,4.14952,4.13955,4.149,7520000.0
2009-11-20 14:55:00,4.14934,4.14987,4.14037,4.1489,4880000.0
2009-11-20 14:56:00,4.14856,4.14994,4.14422,4.14792,4520000.0
2009-11-20 14:57:00,4.14254,4.15526,4.14205,4.14543,15000000.0
2009-11-20 14:58:00,4.14835,4.14915,4.14299,4.14299,6380000.0
2009-11-20 14:59:00,4.14682,4.14986,4.13688,4.14986,10880000.0
2009-11-20 15:00:00,4.14349,4.14831,4.13913,4.14796,7130000.0
2009-11-20 15:01:00,4.14345,4.14844,4.13879,4.14237,7510000.0
2009-11-20 15:02:00,4.14237,4.14754,4.14237,4.14438,6000000.0
2009-11-20 15:03:00,4.14537,4.14917,4.14219,4.14768,5640000.0
2009-11-20 15:04:00,4.14255,4.14609,4.13951,4.14569,5630000.0
2009-11-20 15:05:00,4.14648,4.14708,4.13633,4.14708,5250000.0
2009-11-20 15:06:00,4.1421,4.1489,4.13982,4.14657,6010000.0
2009-11-20 15:07:00,4.14798,4.14889,4.13748,4.14783,6750000.0
2009-11-20 15:08:00,4.14802,4.14802,4.14161,4.14161,4880000.0
2009-11-20 15:09:00,4.14716,4.14957,4.13963,4.14692,6760000.0
2009-11-20 15:10:00,4.14478,4.1484,4.14157,4.14213,6010000.0
2009-11-20 15:11:00,4.146,4.14766,4.14213,4.14401,4510000.0
2009-11-20 15:12:00,4.14639,4.14724,4.1383,4.14651,8270000.0
2009-11-20 15:13:00,4.13897,4.14873,4.13897,4.14767,5260000.0
2009-11-20 15:14:00,4.14869,4.14874,4.14219,4.14584,12010000.0
2009-11-20 15:15:00,4.14492,4.14982,4.14376,4.14376,7510000.0
2009-11-20 15:16:00,4.14756,4.1478,4.14136,4.14502,5630000.0
2009-11-20 15:17:00,4.14824,4.14881,4.13521,4.13891,6750000.0
2009-11-20 15:18:00,4.1472,4.14953,4.13808,4.14953,10520000.0
2009-11-20 15:19:00,4.15006,4.15006,4.13661,4.14697,9010000.0
2009-11-20 15:20:00,4.14918,4.14947,4.13928,4.14464,6770000.0
2009-11-20 15:21:00,4.14009,4.14928,4.14009,4.14293,7150000.0
2009-11-20 15:22:00,4.14832,4.14993,4.13976,4.14932,10510000.0
2009-11-20 15:23:00,4.14944,4.14995,4.14448,4.14448,4880000.0
2009-11-20 15:24:00,4.14842,4.14969,4.13918,4.14937,8260000.0
2009-11-20 15:25:00,4.1473,4.14969,4.1451,4.149,5630000.0
2009-11-20 15:26:00,4.14377,4.14815,4.14333,4.14333,7140000.0
2009-11-20 15:27:00,4.13789,4.14795,4.13789,4.14664,5250000.0
2009-11-20 15:28:00,4.14686,4.14697,4.14622,4.14622,4140000.0
2009-11-20 15:29:00,4.1475,4.15294,4.1407,4.14375,18010000.0
2009-11-20 15:30:00,4.14635,4.14635,4.13883,4.14589,10130000.0
2009-11-20 15:31:00,4.14623,4.14743,4.13976,4.14328,9400000.0
2009-11-20 15:32:00,4.14504,4.1463,4.13314,4.1463,12760000.0
2009-11-20 15:33:00,4.14608,4.14842,4.13732,4.14527,10510000.0
2009-11-20 15:34:00,4.13963,4.14493,4.13587,4.14493,13510000.0
2009-11-20 15:35:00,4.13393,4.14466,4.13143,4.14234,10520000.0
2009-11-20 15:36:00,4.14194,4.14194,4.13499,4.13862,6380000.0
2009-11-20 15:37:00,4.13934,4.14198,4.1385,4.13981,5630000.0
2009-11-20 15:38:00,4.13797,4.14313,4.13421,4.14313,5630000.0
2009-11-20 15:39:00,4.14291,4.14552,4.14073,4.14218,6380000.0
2009-11-20 15:40:00,4.14511,4.14666,4.13452,4.14295,15380000.0
2009-11-20 15:41:00,4.14106,4.1432,4.13271,4.13957,6010000.0
2009-11-20 15:42:00,4.13956,4.14556,4.13558,4.14121,4880000.0
2009-11-20 15:43:00,4.13042,4.14027,4.13042,4.13983,5630000.0
2009-11-20 15:44:00,4.13845,4.14065,4.13066,4.13989,6000000.0
2009-11-20 15:45:00,4.13921,4.13921,4.12883,4.13618,6380000.0
2009-11-20 15:46:00,4.14012,4.14012,4.13701,4.13923,5630000.0
2009-11-20 15:47:00,4.13822,4.14291,4.13595,4.14241,5250000.0
2009-11-20 15:48:00,4.13657,4.14228,4.13468,4.14094,7880000.0
2009-11-20 15:49:00,4.13495,4.14389,4.13339,4.14007,10500000.0
2009-11-20 15:50:00,4.14322,4.14391,4.13168,4.13683,5250000.0
2009-11-20 15:51:00,4.1342,4.14029,4.1342,4.13906,5630000.0
2009-11-20 15:52:00,4.13826,4.14101,4.12939,4.14054,4880000.0
2009-11-20 15:53:00,4.13947,4.14049,4.13616,4.1398,5640000.0
2009-11-20 15:54:00,4.13427,4.13861,4.13006,4.13006,6390000.0
2009-11-20 15:55:00,4.13327,4.14013,4.1268,4.13449,6020000.0
2009-11-20 15:56:00,4.13416,4.13608,4.12493,4.12964,7510000.0
2009-11-20 15:57:00,4.13382,4.13762,4.13045,4.13608,6000000.0
2009-11-20 15:58:00,4.13646,4.13821,4.12825,4.13281,8630000.0
2009-11-20 15:59:00,4.13213,4.1356,4.12009,4.1356,15000000.0
2009-11-20 16:00:00,4.13869,4.1391,4.12596,4.13847,8260000.0
2009-11-20 16:01:00,4.12754,4.13767,4.1256,4.1256,5260000.0
2009-11-20 16:02:00,4.13417,4.14025,4.12791,4.12791,5630000.0
2009-11-20 16:03:00,4.1286,4.13809,4.1286,4.13493,7500000.0
2009-11-20 16:04:00,4.13974,4.13974,4.12978,4.13825,5630000.0
2009-11-20 16:05:00,4.13648,4.13648,4.12779,4.13273,4510000.0
2009-11-20 16:06:00,4.132,4.13835,4.13158,4.13253,6760000.0
2009-11-20 16:07:00,4.13018,4.13895,4.13018,4.13572,5260000.0
2009-11-20 16:08:00,4.14061,4.14061,4.12912,4.13327,6390000.0
2009-11-20 16:09:00,4.13119,4.1419,4.13119,4.13642,8630000.0
2009-11-20 16:10:00,4.13717,4.14112,4.13692,4.14112,5630000.0
2009-11-20 16:11:00,4.13695,4.14153,4.13206,4.14153,5250000.0
2009-11-20 16:12:00,4.14134,4.14191,4.13139,4.1339,6750000.0
2009-11-20 16:13:00,4.13765,4.14303,4.12985,4.14229,7880000.0
2009-11-20 16:14:00,4.13209,4.14325,4.13209,4.1364,9390000.0
2009-11-20 16:15:00,4.14093,4.14103,4.13283,4.14028,5260000.0
2009-11-20 16:16:00,4.14431,4.14441,4.13523,4.13932,8260000.0
2009-11-20 16:17:00,4.14347,4.14347,4.13638,4.14049,4880000.0
2009-11-20 16:18:00,4.13219,4.14379,4.13219,4.14379,5630000.0
2009-11-20 16:19:00,4.14073,4.1439,4.13328,4.13328,7130000.0
2009-11-20 16:20:00,4.14269,4.14403,4.13708,4.14341,7880000.0
2009-11-20 16:21:00,4.13351,4.14353,4.13351,4.14232,7890000.0
2009-11-20 16:22:00,4.13379,4.145,4.13379,4.145,13150000.0
2009-11-20 16:23:00,4.1443,4.14672,4.13507,4.13999,8260000.0
2009-11-20 16:24:00,4.14205,4.14622,4.14107,4.14321,7510000.0
2009-11-20 16:25:00,4.14324,4.14594,4.13704,4.14246,7510000.0
2009-11-20 16:26:00,4.14356,4.14627,4.1397,4.1397,8250000.0
2009-11-20 16:27:00,4.14191,4.14619,4.13617,4.14563,6750000.0
2009-11-20 16:28:00,4.14426,4.14527,4.1373,4.14471,6750000.0
2009-11-20 16:29:00,4.14396,4.1452,4.13894,4.13974,4880000.0
2009-11-20 16:30:00,4.14457,4.14484,4.14144,4.14294,5630000.0
2009-11-20 16:31:00,4.14412,4.14563,4.13541,4.1396,6760000.0
2009-11-20 16:32:00,4.13916,4.14633,4.13916,4.14428,7880000.0
2009-11-20 16:33:00,4.14438,4.14438,4.13667,4.1417,8630000.0
2009-11-20 16:34:00,4.14353,4.14414,4.13152,4.13255,6750000.0
2009-11-20 16:35:00,4.13889,4.1418,4.13595,4.13736,7510000.0
2009-11-20 16:36:00,4.1403,4.14247,4.13387,4.1387,4880000.0
2009-11-20 16:37:00,4.14126,4.14323,4.13708,4.1425,7500000.0
2009-11-20 16:38:00,4.14142,4.1436,4.13265,4.14337,5630000.0
2009-11-20 16:39:00,4.14277,4.14277,4.13168,4.13738,7890000.0
2009-11-20 16:40:00,4.1435,4.1435,4.13127,4.13941,7890000.0
2009-11-20 16:41:00,4.13794,4.14105,4.1314,4.13802,6010000.0
2009-11-20 16:42:00,4.139,4.13933,4.13253,4.13933,4510000.0
2009-11-20 16:43:00,4.13331,4.1392,4.128,4.13654,6750000.0
2009-11-20 16:44:00,4.14111,4.14148,4.13533,4.1394,13510000.0
2009-11-20 16:45:00,4.12957,4.1415,4.12957,4.13927,6020000.0
2009-11-20 16:46:00,4.13621,4.13835,4.12722,4.13835,7500000.0
2009-11-20 16:47:00,4.1279,4.13881,4.12474,4.12474,7880000.0
2009-11-20 16:48:00,4.13761,4.13761,4.12453,4.12896,6760000.0
2009-11-20 16:49:00,4.13438,4.13443,4.12853,4.12853,5630000.0
2009-11-20 16:50:00,4.13448,4.13469,4.12298,4.12671,4880000.0
2009-11-20 16:51:00,4.13036,4.13558,4.12795,4.12795,6000000.0
2009-11-20 16:52:00,4.1291,4.13377,4.12413,4.13295,7140000.0
2009-11-20 16:53:00,4.13268,4.13462,4.1261,4.13319,6750000.0
2009-11-20 16:54:00,4.12263,4.13425,4.12263,4.13209,9760000.0
2009-11-20 16:55:00,4.13564,4.13636,4.12913,4.1352,4880000.0
2009-11-20 16:56:00,4.13408,4.13918,4.12605,4.12605,4890000.0
2009-11-20 16:57:00,4.13534,4.13829,4.13125,4.13125,5630000.0
2009-11-20 16:58:00,4.1352,4.13708,4.13393,4.13663,5260000.0
2009-11-20 16:59:00,4.13608,4.13893,4.12729,4.13596,12400000.0
2009-11-20 17:00:00,4.1382,4.14064,4.12955,4.1378,15390000.0
2009-11-20 17:01:00,4.13628,4.14101,4.1258,4.13506,5630000.0
2009-11-20 17:02:00,4.13975,4.14102,4.13176,4.13912,4510000.0
2009-11-20 17:03:00,4.14035,4.14035,4.13335,4.13405,4140000.0
2009-11-20 17:04:00,4.13421,4.14133,4.13421,4.14019,7140000.0
2009-11-20 17:05:00,4.13756,4.13967,4.1373,4.13933,4890000.0
2009-11-20 17:06:00,4.14039,4.14493,4.13066,4.14493,7880000.0
2009-11-20 17:07:00,4.14444,4.14444,4.13342,4.13877,6010000.0
2009-11-20 17:08:00,4.14116,4.14547,4.13321,4.14473,6000000.0
2009-11-20 17:09:00,4.14318,4.14752,4.13749,4.14621,7510000.0
2009-11-20 17:10:00,4.14618,4.14618,4.13584,4.14152,6000000.0
2009-11-20 17:11:00,4.13638,4.14557,4.13638,4.14534,7510000.0
2009-11-20 17:12:00,4.14289,4.14482,4.13891,4.13891,5630000.0
2009-11-20 17:13:00,4.14027,4.14509,4.13226,4.14126,10500000.0
2009-11-20 17:14:00,4.14148,4.14237,4.12901,4.14002,13130000.0
2009-11-20 17:15:00,4.13145,4.14072,4.13086,4.13086,6380000.0
2009-11-20 17:16:00,4.13988,4.14087,4.13333,4.13999,6000000.0
2009-11-20 17:17:00,4.13766,4.14044,4.13389,4.13966,7140000.0
2009-11-20 17:18:00,4.13973,4.13973,4.13227,4.13595,9760000.0
2009-11-20 17:19:00,4.13717,4.13951,4.12881,4.13783,6000000.0
2009-11-20 17:20:00,4.13727,4.13744,4.12702,4.13673,10130000.0
2009-11-20 17:21:00,4.13403,4.13837,4.12879,4.12879,6010000.0
2009-11-20 17:22:00,4.1334,4.13699,4.12716,4.13521,4880000.0
2009-11-20 17:23:00,4.13487,4.13778,4.12764,4.13348,12390000.0
2009-11-20 17:24:00,4.13965,4.14136,4.13501,4.13765,5260000.0
2009-11-20 17:25:00,4.13676,4.14084,4.13327,4.13456,5270000.0
2009-11-20 17:26:00,4.14,4.14095,4.13617,4.13916,8630000.0
2009-11-20 17:27:00,4.1398,4.14084,4.13043,4.13537,6760000.0
2009-11-20 17:28:00,4.13793,4.14013,4.13119,4.13814,6010000.0
2009-11-20 17:29:00,4.13004,4.14043,4.13004,4.13982,9410000.0
2009-11-20 17:30:00,4.13943,4.13943,4.13437,4.13437,5250000.0
2009-11-20 17:31:00,4.13946,4.13946,4.1343,4.13892,6380000.0
2009-11-20 17:32:00,4.1391,4.14415,4.13372,4.14415,6380000.0
2009-11-20 17:33:00,4.14246,4.14531,4.13746,4.14279,8630000.0
2009-11-20 17:34:00,4.14342,4.14593,4.13644,4.14006,4880000.0
2009-11-20 17:35:00,4.13422,4.14405,4.13422,4.14291,10890000.0
2009-11-20 17:36:00,4.13387,4.14432,4.13387,4.13826,5250000.0
2009-11-20 17:37:00,4.14173,4.14592,4.14132,4.14587,6390000.0
2009-11-20 17:38:00,4.14672,4.14732,4.13823,4.14482,6760000.0
2009-11-20 17:39:00,4.13855,4.14548,4.13781,4.14295,8270000.0
2009-11-20 17:40:00,4.14671,4.14758,4.13879,4.13879,6000000.0
2009-11-20 17:41:00,4.13561,4.14817,4.13561,4.14033,7510000.0
2009-11-20 17:42:00,4.14207,4.14622,4.13978,4.13978,6760000.0
2009-11-20 17:43:00,4.145,4.145,4.13363,4.14466,5630000.0
2009-11-20 17:44:00,4.14605,4.14605,4.13789,4.13789,4510000.0
2009-11-20 17:45:00,4.14871,4.14871,4.13453,4.14588,7130000.0
2009-11-20 17:46:00,4.14273,4.14754,4.14054,4.14577,8270000.0
2009-11-20 17:47:00,4.14134,4.14667,4.13931,4.14082,6010000.0
2009-11-20 17:48:00,4.14182,4.14786,4.13722,4.13722,7510000.0
2009-11-20 17:49:00,4.14584,4.14817,4.13852,4.13852,6380000.0
2009-11-20 17:50:00,4.1448,4.14523,4.13549,4.14079,7130000.0
2009-11-20 17:51:00,4.14755,4.14755,4.14063,4.14513,6000000.0
2009-11-20 17:52:00,4.14215,4.1473,4.13778,4.14348,4880000.0
2009-11-20 17:53:00,4.14695,4.14798,4.13917,4.14177,7130000.0
2009-11-20 17:54:00,4.14807,4.14858,4.14354,4.14786,8630000.0
2009-11-20 17:55:00,4.14172,4.15132,4.14172,4.14702,10140000.0
2009-11-20 17:56:00,4.13793,4.14836,4.13793,4.14105,7880000.0
2009-11-20 17:57:00,4.14615,4.14721,4.14165,4.14165,4510000.0
2009-11-20 17:58:00,4.1446,4.14844,4.14177,4.14231,7510000.0
2009-11-20 17:59:00,4.14115,4.14513,4.13703,4.14292,4510000.0
2009-11-20 18:00:00,4.14255,4.14698,4.14151,4.14698,5630000.0
2009-11-20 18:01:00,4.14775,4.14789,4.14069,4.14534,4890000.0
2009-11-20 18:02:00,4.14122,4.14685,4.13984,4.14507,7130000.0
2009-11-20 18:03:00,4.14034,4.14304,4.13121,4.13906,12380000.0
2009-11-20 18:04:00,4.14458,4.145,4.14023,4.145,5250000.0
2009-11-20 18:05:00,4.1392,4.1447,4.13241,4.1447,4140000.0
2009-11-20 18:06:00,4.14445,4.14525,4.13532,4.14069,6390000.0
2009-11-20 18:07:00,4.1446,4.14505,4.13752,4.14331,6000000.0
2009-11-20 18:08:00,4.14302,4.14341,4.1383,4.14341,7510000.0
2009-11-20 18:09:00,4.13993,4.14639,4.13845,4.14639,6760000.0
2009-11-20 18:10:00,4.14603,4.14638,4.14106,4.14638,6010000.0
2009-11-20 18:11:00,4.14526,4.14686,4.13566,4.14312,5260000.0
2009-11-20 18:12:00,4.14335,4.14581,4.13925,4.13925,12390000.0
2009-11-20 18:13:00,4.14723,4.14781,4.14207,4.14767,5250000.0
2009-11-20 18:14:00,4.14026,4.14716,4.13985,4.14716,9000000.0
2009-11-20 18:15:00,4.14911,4.14911,4.14164,4.14189,8250000.0
2009-11-20 18:16:00,4.14682,4.14716,4.14235,4.14635,5640000.0
2009-11-20 18:17:00,4.1486,4.1486,4.14294,4.14498,5250000.0
2009-11-20 18:18:00,4.14766,4.14852,4.14363,4.148,7500000.0
2009-11-20 18:19:00,4.14302,4.14724,4.13615,4.13615,7130000.0
2009-11-20 18:20:00,4.14569,4.14589,4.13848,4.14073,6390000.0
2009-11-20 18:21:00,4.14039,4.14496,4.13549,4.14496,6750000.0
2009-11-20 18:22:00,4.13626,4.1453,4.13626,4.14098,4880000.0
2009-11-20 18:23:00,4.1448,4.1448,4.13806,4.14393,6750000.0
2009-11-20 18:24:00,4.14145,4.14682,4.14145,4.14576,5640000.0
2009-11-20 18:25:00,4.14052,4.14936,4.13798,4.14717,6750000.0
2009-11-20 18:26:00,4.14138,4.14752,4.13749,4.14538,6010000.0
2009-11-20 18:27:00,4.14592,4.14812,4.14214,4.14305,4880000.0
2009-11-20 18:28:00,4.13782,4.1469,4.13748,4.13748,6380000.0
2009-11-20 18:29:00,4.14748,4.14813,4.14358,4.14747,5630000.0
2009-11-20 18:30:00,4.13841,4.14791,4.13841,4.14345,4510000.0
2009-11-20 18:31:00,4.14593,4.15084,4.13913,4.14606,7130000.0
2009-11-20 18:32:00,4.14809,4.15146,4.13757,4.13757,6750000.0
2009-11-20 18:33:00,4.14725,4.1482,4.138,4.14793,4880000.0
2009-11-20 18:34:00,4.14369,4.14767,4.13876,4.14702,6010000.0
2009-11-20 18:35:00,4.14759,4.14851,4.14188,4.14642,6380000.0
2009-11-20 18:36:00,4.14516,4.14704,4.13334,4.14704,4880000.0
2009-11-20 18:37:00,4.14742,4.14742,4.14131,4.14281,4140000.0
2009-11-20 18:38:00,4.14083,4.14419,4.14083,4.14298,4880000.0
2009-11-20 18:39:00,4.14335,4.14568,4.14335,4.14373,7880000.0
2009-11-20 18:40:00,4.13925,4.14527,4.13478,4.14527,5640000.0
2009-11-20 18:41:00,4.14522,4.14522,4.13958,4.14013,5250000.0
2009-11-20 18:42:00,4.14535,4.14703,4.13453,4.14549,8250000.0
2009-11-20 18:43:00,4.1441,4.14851,4.13658,4.14082,5260000.0
2009-11-20 18:44:00,4.1469,4.1473,4.1341,4.14137,15380000.0
2009-11-20 18:45:00,4.13905,4.14516,4.13239,4.13439,8640000.0
2009-11-20 18:46:00,4.14486,4.14703,4.13537,4.1454,7510000.0
2009-11-20 18:47:00,4.14009,4.14554,4.13942,4.14513,7510000.0
2009-11-20 18:48:00,4.13543,4.14435,4.1351,4.14093,9380000.0
2009-11-20 18:49:00,4.14009,4.14536,4.13377,4.13377,6010000.0
2009-11-20 18:50:00,4.13863,4.14294,4.137,4.14207,6000000.0
2009-11-20 18:51:00,4.14252,4.14252,4.13425,4.14003,4510000.0
2009-11-20 18:52:00,4.14026,4.14193,4.12963,4.14044,6380000.0
2009-11-20 18:53:00,4.13857,4.14352,4.13852,4.14352,6000000.0
2009-11-20 18:54:00,4.13815,4.14346,4.13451,4.1362,4880000.0
2009-11-20 18:55:00,4.14023,4.14156,4.13048,4.13774,7880000.0
2009-11-20 18:56:00,4.13943,4.14097,4.13017,4.13383,6760000.0
2009-11-20 18:57:00,4.1329,4.13989,4.1329,4.13917,5630000.0
2009-11-20 18:58:00,4.13919,4.14236,4.1374,4.14039,6380000.0
2009-11-20 18:59:00,4.14025,4.14025,4.13054,4.13054,5250000.0
2009-11-20 19:00:00,4.13694,4.14221,4.13694,4.14221,4510000.0
2009-11-20 19:01:00,4.14201,4.14248,4.1303,4.13826,6760000.0
2009-11-20 19:02:00,4.13543,4.14227,4.13543,4.1398,7500000.0
2009-11-20 19:03:00,4.13641,4.1448,4.13482,4.14341,6000000.0
2009-11-20 19:04:00,4.13637,4.14323,4.13522,4.14131,7510000.0
2009-11-20 19:05:00,4.14166,4.14282,4.13775,4.14282,6380000.0
2009-11-20 19:06:00,4.13577,4.14518,4.13268,4.1417,6380000.0
2009-11-20 19:07:00,4.13877,4.14137,4.13504,4.13982,5630000.0
2009-11-20 19:08:00,4.13633,4.14039,4.13531,4.13934,5250000.0
2009-11-20 19:09:00,4.14031,4.14101,4.13487,4.1397,6760000.0
2009-11-20 19:10:00,4.14166,4.14166,4.13525,4.13846,5630000.0
2009-11-20 19:11:00,4.14001,4.1401,4.13366,4.13711,6010000.0
2009-11-20 19:12:00,4.137,4.14087,4.13314,4.13516,7880000.0
2009-11-20 19:13:00,4.14047,4.1418,4.13273,4.13868,7880000.0
2009-11-20 19:14:00,4.13127,4.14095,4.13127,4.13769,4880000.0
2009-11-20 19:15:00,4.13507,4.14093,4.13507,4.14057,5630000.0
2009-11-20 19:16:00,4.13634,4.14113,4.13634,4.14113,5260000.0
2009-11-20 19:17:00,4.14078,4.14109,4.13307,4.14035,4510000.0
2009-11-20 19:18:00,4.14231,4.14231,4.13911,4.13911,4510000.0
2009-11-20 19:19:00,4.13734,4.14046,4.13518,4.13632,7130000.0
2009-11-20 19:20:00,4.13558,4.14181,4.13558,4.14126,6390000.0
2009-11-20 19:21:00,4.1362,4.14075,4.13112,4.14075,6390000.0
2009-11-20 19:22:00,4.13145,4.14224,4.13145,4.13742,5630000.0
2009-11-20 19:23:00,4.13342,4.14154,4.13342,4.14028,5630000.0
2009-11-20 19:24:00,4.13927,4.14131,4.13447,4.13486,7880000.0
2009-11-20 19:25:00,4.14075,4.14075,4.13071,4.13424,5630000.0
2009-11-20 19:26:00,4.13479,4.14064,4.13413,4.1391,5630000.0
2009-11-20 19:27:00,4.13798,4.14482,4.13228,4.1406,7890000.0
2009-11-20 19:28:00,4.14061,4.14061,4.13035,4.13612,5640000.0
2009-11-20 19:29:00,4.13943,4.14228,4.13674,4.13674,7510000.0
2009-11-20 19:30:00,4.13597,4.14013,4.13597,4.13964,4130000.0
2009-11-20 19:31:00,4.13946,4.14034,4.13779,4.1386,6380000.0
2009-11-20 19:32:00,4.13333,4.14141,4.13032,4.14101,4880000.0
2009-11-20 19:33:00,4.13976,4.14051,4.13517,4.14051,6000000.0
2009-11-20 19:34:00,4.13966,4.14191,4.13091,4.13527,6000000.0
2009-11-20 19:35:00,4.14148,4.14148,4.13529,4.13838,5250000.0
2009-11-20 19:36:00,4.13266,4.14176,4.13238,4.13934,6770000.0
2009-11-20 19:37:00,4.14179,4.14179,4.13578,4.14107,6010000.0
2009-11-20 19:38:00,4.14086,4.14175,4.13281,4.14169,7510000.0
2009-11-20 19:39:00,4.1416,4.1424,4.13271,4.13452,7510000.0
2009-11-20 19:40:00,4.14256,4.14256,4.13666,4.14132,7130000.0
2009-11-20 19:41:00,4.13764,4.14221,4.12848,4.14002,4880000.0
2009-11-20 19:42:00,4.13828,4.14151,4.13666,4.13666,5630000.0
2009-11-20 19:43:00,4.14345,4.14345,4.13466,4.14239,7510000.0
2009-11-20 19:44:00,4.14011,4.14359,4.13576,4.13884,4880000.0
2009-11-20 19:45:00,4.1348,4.1432,4.1348,4.13609,4510000.0
2009-11-20 19:46:00,4.1399,4.14189,4.13157,4.13762,5260000.0
2009-11-20 19:47:00,4.14187,4.14255,4.13583,4.14201,7140000.0
2009-11-20 19:48:00,4.14292,4.14314,4.13591,4.13742,4880000.0
2009-11-20 19:49:00,4.13704,4.14303,4.13136,4.13889,8250000.0
2009-11-20 19:50:00,4.14208,4.14208,4.13884,4.14146,6000000.0
2009-11-20 19:51:00,4.14167,4.14267,4.13153,4.14079,6760000.0
2009-11-20 19:52:00,4.13803,4.14304,4.13162,4.13522,4510000.0
2009-11-20 19:53:00,4.13031,4.14167,4.13031,4.13669,4880000.0
2009-11-20 19:54:00,4.14136,4.14162,4.13494,4.14077,5250000.0
2009-11-20 19:55:00,4.14268,4.14538,4.1362,4.14359,6760000.0
2009-11-20 19:56:00,4.14184,4.14355,4.13975,4.14188,4880000.0
2009-11-20 19:57:00,4.13814,4.14401,4.13414,4.14317,5260000.0
2009-11-20 19:58:00,4.1409,4.14328,4.13638,4.14328,5250000.0
2009-11-20 19:59:00,4.14217,4.14479,4.1396,4.1408,6390000.0
2009-11-20 20:00:00,4.13915,4.14253,4.13705,4.13705,4880000.0
2009-11-20 20:01:00,4.14336,4.1438,4.13941,4.1438,6380000.0
2009-11-20 20:02:00,4.14292,4.1443,4.1374,4.1443,6760000.0
2009-11-20 20:03:00,4.14442,4.14442,4.13422,4.14287,6770000.0
2009-11-20 20:04:00,4.13923,4.1443,4.13923,4.1443,7500000.0
2009-11-20 20:05:00,4.13563,4.14614,4.13563,4.13976,7510000.0
2009-11-20 20:06:00,4.13621,4.14562,4.13621,4.14174,5260000.0
2009-11-20 20:07:00,4.1442,4.1442,4.13796,4.14345,6380000.0
2009-11-20 20:08:00,4.14352,4.14386,4.13578,4.14025,7880000.0
2009-11-20 20:09:00,4.1437,4.14452,4.13784,4.14406,7500000.0
2009-11-20 20:10:00,4.13192,4.144,4.13192,4.144,4880000.0
2009-11-20 20:11:00,4.1416,4.14269,4.1334,4.13682,9010000.0
2009-11-20 20:12:00,4.13928,4.1439,4.13578,4.13844,5260000.0
2009-11-20 20:13:00,4.1427,4.14459,4.13518,4.14381,5250000.0
2009-11-20 20:14:00,4.1433,4.14455,4.13505,4.14455,5250000.0
2009-11-20 20:15:00,4.13581,4.14389,4.13525,4.14389,6010000.0
2009-11-20 20:16:00,4.14345,4.14365,4.13413,4.14365,5250000.0
2009-11-20 20:17:00,4.14492,4.14492,4.13318,4.14031,5260000.0
2009-11-20 20:18:00,4.13898,4.14354,4.13707,4.14354,5250000.0
2009-11-20 20:19:00,4.14339,4.14339,4.13769,4.13905,6760000.0
2009-11-20 20:20:00,4.14305,4.14305,4.13657,4.13657,6750000.0
2009-11-20 20:21:00,4.13786,4.14306,4.1366,4.13951,6760000.0
2009-11-20 20:22:00,4.13677,4.14282,4.13558,4.13966,4880000.0
2009-11-20 20:23:00,4.14085,4.14521,4.13437,4.14521,7880000.0
2009-11-20 20:24:00,4.14627,4.14704,4.14166,4.14704,5630000.0
2009-11-20 20:25:00,4.14943,4.15178,4.13981,4.14837,7890000.0
2009-11-20 20:26:00,4.14428,4.15389,4.14276,4.14926,8270000.0
2009-11-20 20:27:00,4.15148,4.15539,4.15008,4.15539,4880000.0
2009-11-20 20:28:00,4.15478,4.15478,4.14808,4.15277,5260000.0
2009-11-20 20:29:00,4.14942,4.15488,4.14255,4.14255,6000000.0
2009-11-20 20:30:00,4.14384,4.15408,4.14342,4.15226,7140000.0
2009-11-20 20:31:00,4.1495,4.15419,4.14209,4.15349,5270000.0
2009-11-20 20:32:00,4.15366,4.15366,4.14708,4.15175,6390000.0
2009-11-20 20:33:00,4.15159,4.15456,4.14539,4.14642,6380000.0
2009-11-20 20:34:00,4.15194,4.15311,4.14772,4.15129,7140000.0
2009-11-20 20:35:00,4.15056,4.15312,4.14827,4.1498,6380000.0
2009-11-20 20:36:00,4.15213,4.15351,4.14326,4.14813,7510000.0
2009-11-20 20:37:00,4.1514,4.15326,4.14748,4.15326,6390000.0
2009-11-20 20:38:00,4.15043,4.15097,4.1415,4.15097,5630000.0
2009-11-20 20:39:00,4.15143,4.15206,4.14663,4.15001,6000000.0
2009-11-20 20:40:00,4.15274,4.15328,4.14769,4.15105,7140000.0
2009-11-20 20:41:00,4.15197,4.15508,4.14481,4.15179,5250000.0
2009-11-20 20:42:00,4.14501,4.15643,4.14501,4.14908,7140000.0
2009-11-20 20:43:00,4.14455,4.15467,4.14455,4.15169,7500000.0
2009-11-20 20:44:00,4.15049,4.15136,4.14251,4.14251,4880000.0
2009-11-20 20:45:00,4.14561,4.15152,4.13981,4.13981,4880000.0
2009-11-20 20:46:00,4.14664,4.15047,4.13989,4.14545,5260000.0
2009-11-20 20:47:00,4.15043,4.15064,4.14492,4.1499,5250000.0
2009-11-20 20:48:00,4.1444,4.15152,4.14081,4.14081,7880000.0
2009-11-20 20:49:00,4.14241,4.15052,4.1404,4.14902,6760000.0
2009-11-20 20:50:00,4.13888,4.14958,4.13888,4.14703,6010000.0
2009-11-20 20:51:00,4.14871,4.14871,4.14216,4.14822,6380000.0
2009-11-20 20:52:00,4.14908,4.14908,4.144,4.14882,7880000.0
2009-11-20 20:53:00,4.13918,4.14851,4.13918,4.14668,6380000.0
2009-11-20 20:54:00,4.14627,4.14868,4.13964,4.14868,5630000.0
2009-11-20 20:55:00,4.14676,4.14718,4.13921,4.14718,6390000.0
2009-11-20 20:56:00,4.14695,4.14945,4.14205,4.14884,7880000.0
2009-11-20 20:57:00,4.14627,4.14917,4.14395,4.14743,3770000.0
2009-11-20 20:58:00,4.14647,4.14789,4.14236,4.14696,5630000.0
2009-11-20 20:59:00,4.14785,4.15016,4.14143,4.15016,5260000.0
2009-11-20 21:00:00,4.14612,4.1485,4.13868,4.14591,6380000.0
2009-11-20 21:01:00,4.14274,4.1484,4.13559,4.1484,5250000.0
2009-11-20 21:02:00,4.14191,4.149,4.1413,4.1473,5260000.0
2009-11-20 21:03:00,4.14685,4.14862,4.14243,4.14605,5630000.0
2009-11-20 21:04:00,4.14743,4.14743,4.14068,4.14357,7510000.0
2009-11-20 21:05:00,4.14822,4.14822,4.13563,4.14572,7140000.0
2009-11-20 21:06:00,4.14514,4.14894,4.1406,4.14787,6010000.0
2009-11-20 21:07:00,4.14263,4.14764,4.13902,4.14707,4510000.0
2009-11-20 21:08:00,4.14962,4.14962,4.14453,4.14507,5630000.0
2009-11-20 21:09:00,4.14685,4.14886,4.14344,4.14886,4890000.0
2009-11-20 21:10:00,4.14634,4.14857,4.14461,4.14747,6000000.0
2009-11-20 21:11:00,4.14518,4.14773,4.13777,4.14747,5630000.0
2009-11-20 21:12:00,4.14902,4.14927,4.14345,4.14498,7500000.0
2009-11-20 21:13:00,4.14729,4.14814,4.14235,4.14814,7880000.0
2009-11-20 21:14:00,4.14767,4.14767,4.14048,4.14048,7510000.0
2009-11-20 21:15:00,4.14164,4.15276,4.14164,4.14435,6750000.0
2009-11-20 21:16:00,4.14713,4.14905,4.14035,4.14684,4880000.0
2009-11-20 21:17:00,4.13753,4.14894,4.13753,4.1475,6760000.0
2009-11-20 21:18:00,4.14551,4.14767,4.13636,4.1378,4510000.0
2009-11-20 21:19:00,4.14605,4.14605,4.13745,4.13745,5250000.0
2009-11-20 21:20:00,4.13832,4.14907,4.13832,4.14612,6390000.0
2009-11-20 21:21:00,4.13857,4.15021,4.13857,4.1465,6760000.0
2009-11-20 21:22:00,4.14279,4.14755,4.13998,4.14127,6000000.0
2009-11-20 21:23:00,4.14801,4.14911,4.14029,4.14758,6010000.0
2009-11-20 21:24:00,4.14859,4.15003,4.14429,4.14498,7140000.0
2009-11-20 21:25:00,4.14525,4.14926,4.13853,4.1434,6380000.0
2009-11-20 21:26:00,4.14894,4.1503,4.14522,4.14542,6000000.0
2009-11-20 21:27:00,4.14465,4.14978,4.14351,4.14976,8250000.0
2009-11-20 21:28:00,4.14058,4.14976,4.14026,4.14976,5260000.0
2009-11-20 21:29:00,4.14771,4.15299,4.14237,4.143,6380000.0
2009-11-20 21:30:00,4.14147,4.15354,4.14147,4.14773,7890000.0
2009-11-20 21:31:00,4.14716,4.15009,4.14133,4.14339,5250000.0
2009-11-20 21:32:00,4.14914,4.15119,4.1396,4.14334,6760000.0
2009-11-20 21:33:00,4.14896,4.14929,4.143,4.1482,5630000.0
2009-11-20 21:34:00,4.14829,4.15032,4.13772,4.13772,6380000.0
2009-11-20 21:35:00,4.14594,4.14955,4.14044,4.14632,7130000.0
2009-11-20 21:36:00,4.15001,4.15486,4.14166,4.14567,7140000.0
2009-11-20 21:37:00,4.14974,4.15015,4.14326,4.14965,4510000.0
2009-11-20 21:38:00,4.14577,4.15215,4.14135,4.14658,6010000.0
2009-11-20 21:39:00,4.14851,4.15025,4.14148,4.15004,4880000.0
2009-11-20 21:40:00,4.14855,4.15006,4.14057,4.14057,4890000.0
2009-11-20 21:41:00,4.14679,4.14929,4.14535,4.14856,4890000.0
2009-11-20 21:42:00,4.1417,4.1498,4.1417,4.14959,5640000.0
2009-11-20 21:43:00,4.14806,4.15034,4.13968,4.14442,7880000.0
2009-11-20 21:44:00,4.14582,4.14967,4.14362,4.14362,5250000.0
2009-11-20 21:45:00,4.14166,4.15418,4.14166,4.14647,9760000.0
2009-11-20 21:46:00,4.13664,4.14613,4.13416,4.13958,6750000.0
2009-11-20 21:47:00,4.14177,4.14275,4.13253,4.14183,7500000.0
2009-11-20 21:48:00,4.13759,4.14426,4.13759,4.14346,5630000.0
2009-11-20 21:49:00,4.13979,4.14578,4.13979,4.14017,5630000.0
2009-11-20 21:50:00,4.13931,4.14633,4.13931,4.14375,7140000.0
2009-11-20 21:51:00,4.14304,4.14662,4.13524,4.13524,4880000.0
2009-11-20 21:52:00,4.14274,4.14394,4.13537,4.14394,6750000.0
2009-11-20 21:53:00,4.14342,4.14492,4.13517,4.14292,7500000.0
2009-11-20 21:54:00,4.14509,4.14509,4.1341,4.14347,6750000.0
2009-11-20 21:55:00,4.14351,4.1446,4.14028,4.14272,5250000.0
2009-11-20 21:56:00,4.13973,4.14491,4.13932,4.14213,5260000.0
2009-11-20 21:57:00,4.14231,4.14429,4.13846,4.14429,4890000.0
2009-11-20 21:58:00,4.14149,4.14608,4.13284,4.1442,5630000.0
2009-11-20 21:59:00,4.14407,4.14407,4.13483,4.13483,6010000.0
2009-11-20 22:00:00,4.14421,4.14421,4.13327,4.13327,5260000.0
2009-11-20 22:01:00,4.13414,4.14349,4.13414,4.13829,6000000.0
2009-11-20 22:02:00,4.13993,4.14319,4.13216,4.13216,7500000.0
2009-11-20 22:03:00,4.13559,4.14368,4.13512,4.13976,6380000.0
2009-11-20 22:04:00,4.13695,4.14234,4.13214,4.14118,4890000.0
2009-11-20 22:05:00,4.14217,4.14429,4.14026,4.14026,4500000.0
2009-11-20 22:06:00,4.14342,4.14342,4.13158,4.13822,4880000.0
2009-11-20 22:07:00,4.14335,4.14424,4.13377,4.13976,7130000.0
2009-11-20 22:08:00,4.13879,4.14361,4.13297,4.13297,7140000.0
2009-11-20 22:09:00,4.14273,4.14273,4.13203,4.13765,4880000.0
2009-11-20 22:10:00,4.14351,4.14397,4.13836,4.14378,7500000.0
2009-11-20 22:11:00,4.14196,4.14315,4.13346,4.14029,7500000.0
2009-11-20 22:12:00,4.13612,4.14476,4.13612,4.14476,6000000.0
2009-11-20 22:13:00,4.13765,4.14395,4.13395,4.13876,5260000.0
2009-11-20 22:14:00,4.14222,4.14498,4.14072,4.1449,4880000.0
2009-11-20 22:15:00,4.14297,4.14552,4.13434,4.13434,4880000.0
2009-11-20 22:16:00,4.14253,4.14469,4.13891,4.1425,6000000.0
2009-11-20 22:17:00,4.13761,4.1433,4.13574,4.1433,4880000.0
2009-11-20 22:18:00,4.14297,4.14411,4.13855,4.14241,6010000.0
2009-11-20 22:19:00,4.13809,4.14368,4.13325,4.13835,6010000.0
2009-11-20 22:20:00,4.14331,4.14377,4.13369,4.13369,7510000.0
2009-11-20 22:21:00,4.14368,4.14426,4.13777,4.14197,5250000.0
2009-11-20 22:22:00,4.14401,4.14423,4.13536,4.14423,1880000.0
2009-11-20 22:23:00,4.1441,4.1441,4.13531,4.14113,5270000.0
2009-11-20 22:24:00,4.14315,4.14499,4.13989,4.14305,4890000.0
2009-11-20 22:25:00,4.1422,4.14427,4.13809,4.13989,4880000.0
2009-11-20 22:26:00,4.13796,4.14227,4.13197,4.14109,6760000.0
2009-11-20 22:27:00,4.13809,4.14253,4.13809,4.14253,6010000.0
2009-11-20 22:28:00,4.14434,4.14434,4.13856,4.14267,5630000.0
2009-11-20 22:29:00,4.14243,4.14535,4.13998,4.1425,7130000.0
2009-11-20 22:30:00,4.14283,4.145,4.13562,4.145,5640000.0
2009-11-20 22:31:00,4.14217,4.14355,4.13778,4.13778,4880000.0
2009-11-20 22:32:00,4.14292,4.1434,4.13371,4.14316,5630000.0
2009-11-20 22:33:00,4.13821,4.14333,4.1349,4.14263,8250000.0
2009-11-20 22:34:00,4.13412,4.14329,4.13412,4.14329,5640000.0
2009-11-20 22:35:00,4.14415,4.14415,4.13939,4.14195,5260000.0
2009-11-20 22:36:00,4.13452,4.14019,4.1331,4.1331,3010000.0
2009-11-20 22:37:00,4.13828,4.14231,4.13565,4.14219,4880000.0
2009-11-20 22:38:00,4.14358,4.1443,4.13222,4.14252,5260000.0
2009-11-20 22:39:00,4.14353,4.14456,4.13961,4.13965,4510000.0
2009-11-20 22:40:00,4.13544,4.14304,4.13512,4.14304,7500000.0
2009-11-20 22:41:00,4.13412,4.14495,4.13412,4.14495,6380000.0
2009-11-20 22:42:00,4.13311,4.1436,4.13311,4.13896,5640000.0
2009-11-20 22:43:00,4.13867,4.14546,4.13506,4.13853,6750000.0
2009-11-20 22:44:00,4.13359,4.14297,4.13333,4.14034,5260000.0
2009-11-20 22:45:00,4.13607,4.14653,4.13607,4.14069,9010000.0
2009-11-20 22:46:00,4.14283,4.14283,4.13676,4.14016,6000000.0
2009-11-20 22:47:00,4.14331,4.14393,4.13857,4.14265,6010000.0
2009-11-20 22:48:00,4.13301,4.14236,4.13301,4.13802,6010000.0
2009-11-20 22:49:00,4.13285,4.1424,4.13285,4.14136,4890000.0
2009-11-20 22:50:00,4.14325,4.14331,4.13278,4.14174,7510000.0
2009-11-20 22:51:00,4.14009,4.14178,4.13689,4.13806,6020000.0
2009-11-20 22:52:00,4.13614,4.14281,4.13614,4.14198,4880000.0
2009-11-20 22:53:00,4.13678,4.14086,4.13035,4.13035,6380000.0
2009-11-20 22:54:00,4.14137,4.14137,4.13259,4.13972,7140000.0
2009-11-20 22:55:00,4.14094,4.14175,4.13177,4.136,7500000.0
2009-11-20 22:56:00,4.14067,4.14206,4.13619,4.14102,5250000.0
2009-11-20 22:57:00,4.1406,4.1419,4.13615,4.14132,7130000.0
2009-11-20 22:58:00,4.1361,4.14071,4.1361,4.13971,7880000.0
2009-11-20 22:59:00,4.12997,4.1429,4.12997,4.14066,6000000.0
2009-11-20 23:00:00,4.14005,4.14145,4.1352,4.13974,6000000.0
2009-11-20 23:01:00,4.13925,4.14395,4.13775,4.14395,6750000.0
2009-11-20 23:02:00,4.1409,4.14425,4.1386,4.14212,5250000.0
2009-11-20 23:03:00,4.14357,4.14357,4.13368,4.14301,4510000.0
2009-11-20 23:04:00,4.14097,4.14378,4.13683,4.13764,6000000.0
2009-11-20 23:05:00,4.14234,4.14324,4.13719,4.1382,4880000.0
2009-11-20 23:06:00,4.13624,4.14227,4.13624,4.14118,7880000.0
2009-11-20 23:07:00,4.14064,4.14266,4.14006,4.14068,6380000.0
2009-11-20 23:08:00,4.13886,4.14388,4.13353,4.1392,9750000.0
2009-11-20 23:09:00,4.14003,4.14274,4.13677,4.14274,6380000.0
2009-11-20 23:10:00,4.13689,4.14448,4.13094,4.14448,7140000.0
2009-11-20 23:11:00,4.14246,4.14763,4.13891,4.13891,5630000.0
2009-11-20 23:12:00,4.13837,4.14899,4.13837,4.14469,6380000.0
2009-11-20 23:13:00,4.14804,4.14804,4.14056,4.14246,5250000.0
2009-11-20 23:14:00,4.14708,4.1488,4.13809,4.14842,4510000.0
2009-11-20 23:15:00,4.14701,4.14711,4.14046,4.14711,4890000.0
2009-11-20 23:16:00,4.14774,4.14788,4.1384,4.14788,6380000.0
2009-11-20 23:19:00,4.14552,4.14853,4.14077,4.14659,4880000.0
2009-11-20 23:20:00,4.13839,4.15135,4.13839,4.14932,4140000.0
2009-11-20 23:21:00,4.14257,4.14848,4.14256,4.14733,4880000.0
2009-11-20 23:23:00,4.13952,4.14934,4.13803,4.14517,8630000.0
2009-11-20 23:24:00,4.14195,4.14814,4.13844,4.13844,6000000.0
2009-11-20 23:25:00,4.14201,4.14648,4.14201,4.14648,5250000.0
2009-11-20 23:26:00,4.14348,4.14696,4.13825,4.14587,7500000.0
2009-11-20 23:27:00,4.1466,4.14774,4.14221,4.14689,5630000.0
2009-11-20 23:28:00,4.14293,4.14642,4.14208,4.14208,7500000.0
2009-11-20 23:29:00,4.14718,4.14746,4.14203,4.14675,7880000.0
2009-11-20 23:30:00,4.1474,4.1474,4.13934,4.14155,5630000.0
2009-11-20 23:31:00,4.14697,4.14806,4.13833,4.14806,5630000.0
2009-11-20 23:32:00,4.14831,4.14895,4.13942,4.14433,10130000.0
2009-11-20 23:33:00,4.14735,4.15087,4.13948,4.14352,5630000.0
2009-11-20 23:34:00,4.14815,4.14815,4.14297,4.14629,6010000.0
2009-11-20 23:35:00,4.14662,4.14669,4.14662,4.14669,1500000.0
2009-11-20 23:37:00,4.14707,4.14922,4.14022,4.14022,5640000.0
2009-11-20 23:38:00,4.14761,4.1485,4.13837,4.14641,5260000.0
2009-11-20 23:39:00,4.14513,4.15134,4.14513,4.14784,4880000.0
2009-11-20 23:40:00,4.14796,4.14796,4.13862,4.14294,3750000.0
2009-11-20 23:41:00,4.13516,4.14763,4.13516,4.14171,5630000.0
2009-11-20 23:42:00,4.14703,4.14834,4.14703,4.14834,1500000.0
2009-11-20 23:43:00,4.14561,4.14911,4.1442,4.1449,4880000.0
2009-11-20 23:44:00,4.13863,4.14881,4.13863,4.14723,4890000.0
2009-11-20 23:45:00,4.14745,4.14745,4.14287,4.14696,4130000.0
2009-11-20 23:46:00,4.14859,4.14946,4.13987,4.14792,5250000.0
2009-11-20 23:48:00,4.14947,4.14947,4.14132,4.14756,4880000.0
2009-11-20 23:49:00,4.14778,4.14864,4.14326,4.14326,4880000.0
2009-11-20 23:51:00,4.14332,4.14962,4.13927,4.14495,6380000.0
2009-11-20 23:52:00,4.14823,4.14823,4.14823,4.14823,750000.0
2009-11-20 23:53:00,4.14122,4.15075,4.14122,4.14943,4880000.0
2009-11-20 23:54:00,4.14049,4.1502,4.13933,4.14447,7130000.0
2009-11-20 23:55:00,4.14822,4.14834,4.14186,4.14834,6760000.0
2009-11-20 23:56:00,4.14925,4.1496,4.1441,4.1496,5630000.0
2009-11-20 23:57:00,4.14871,4.14871,4.13689,4.14229,7500000.0
2009-11-20 23:58:00,4.14995,4.14995,4.13908,4.14751,7130000.0
2009-11-20 23:59:00,4.14657,4.14789,4.1425,4.1425,6010000.0
2009-11-23 00:00:00,4.14385,4.14809,4.13676,4.14809,4880000.0
2009-11-23 00:01:00,4.14682,4.14916,4.14348,4.1467,6380000.0
2009-11-23 00:02:00,4.14855,4.14855,4.14333,4.14333,7130000.0
2009-11-23 00:03:00,4.14612,4.14916,4.14404,4.14741,6000000.0
2009-11-23 00:04:00,4.14785,4.1487,4.13773,4.1487,6390000.0
2009-11-23 00:05:00,4.14864,4.14957,4.13997,4.1482,6380000.0
2009-11-23 00:06:00,4.14624,4.1495,4.14323,4.1495,5250000.0
2009-11-23 00:08:00,4.14379,4.14786,4.14258,4.14258,6380000.0
2009-11-23 00:09:00,4.14852,4.15058,4.14,4.14408,6770000.0
2009-11-23 00:10:00,4.13691,4.14557,4.13591,4.14557,5260000.0
2009-11-23 00:11:00,4.14834,4.14928,4.1398,4.14333,7140000.0
2009-11-23 00:13:00,4.14826,4.14943,4.13992,4.14849,8640000.0
2009-11-23 00:14:00,4.14928,4.14928,4.14291,4.14291,4880000.0
2009-11-23 00:15:00,4.14509,4.15321,4.14286,4.1468,9380000.0
2009-11-23 00:16:00,4.13994,4.14946,4.13994,4.14779,5630000.0
2009-11-23 00:17:00,4.14384,4.14839,4.14279,4.14462,5630000.0
2009-11-23 00:18:00,4.14983,4.14995,4.14245,4.14995,7510000.0
2009-11-23 00:19:00,4.14416,4.14755,4.13797,4.14617,6000000.0
2009-11-23 00:20:00,4.14733,4.14733,4.13889,4.14291,5250000.0
2009-11-23 00:21:00,4.14885,4.1503,4.13961,4.13961,7500000.0
2009-11-23 00:22:00,4.14444,4.15046,4.13786,4.14374,6380000.0
2009-11-23 00:23:00,4.1442,4.14973,4.13926,4.14738,5260000.0
2009-11-23 00:24:00,4.14225,4.14881,4.14179,4.14662,5250000.0
2009-11-23 00:25:00,4.14241,4.14791,4.14236,4.14236,5270000.0
2009-11-23 00:26:00,4.14607,4.1497,4.14413,4.14571,5640000.0
2009-11-23 00:27:00,4.1379,4.15019,4.1379,4.13949,4880000.0
2009-11-23 00:28:00,4.14889,4.14904,4.1394,4.14904,5630000.0
2009-11-23 00:29:00,4.1453,4.1501,4.1453,4.14843,5630000.0
2009-11-23 00:30:00,4.14127,4.15504,4.14127,4.15154,5250000.0
2009-11-23 00:31:00,4.14505,4.14857,4.14236,4.1433,4880000.0
2009-11-23 00:32:00,4.13952,4.14942,4.13755,4.14942,6010000.0
2009-11-23 00:33:00,4.14882,4.14883,4.14235,4.14235,8260000.0
2009-11-23 00:34:00,4.14941,4.14941,4.14143,4.14248,5630000.0
2009-11-23 00:35:00,4.14795,4.14929,4.14674,4.14927,6010000.0
2009-11-23 00:36:00,4.14354,4.1488,4.14354,4.14797,2250000.0
2009-11-23 00:37:00,4.14012,4.14952,4.13963,4.14577,9380000.0
2009-11-23 00:38:00,4.15049,4.15049,4.14452,4.1472,4880000.0
2009-11-23 00:39:00,4.14691,4.14796,4.14057,4.14717,7130000.0
2009-11-23 00:40:00,4.14349,4.14874,4.14349,4.14798,5260000.0
2009-11-23 00:41:00,4.14251,4.14844,4.14251,4.14844,3380000.0
2009-11-23 00:42:00,4.14673,4.14673,4.13635,4.14653,5640000.0
2009-11-23 00:43:00,4.14697,4.14868,4.14395,4.14847,6010000.0
2009-11-23 00:44:00,4.14978,4.14995,4.14032,4.14485,6760000.0
2009-11-23 00:45:00,4.14276,4.15372,4.14276,4.14639,6380000.0
2009-11-23 00:46:00,4.14273,4.14907,4.14273,4.14848,3010000.0
2009-11-23 00:47:00,4.14745,4.14893,4.13961,4.14833,4880000.0
2009-11-23 00:48:00,4.14072,4.15221,4.14072,4.15007,5260000.0
2009-11-23 00:49:00,4.14343,4.14729,4.14343,4.14729,3750000.0
2009-11-23 00:50:00,4.14343,4.14872,4.14343,4.14364,4890000.0
2009-11-23 00:51:00,4.14555,4.15042,4.14102,4.14981,5260000.0
2009-11-23 00:52:00,4.14807,4.15059,4.14455,4.14455,5260000.0
2009-11-23 00:53:00,4.14823,4.14983,4.1401,4.14774,6000000.0
2009-11-23 00:55:00,4.14882,4.14958,4.13942,4.13942,4890000.0
2009-11-23 00:56:00,4.14941,4.14941,4.14062,4.14627,4140000.0
2009-11-23 00:58:00,4.15165,4.15165,4.14421,4.14421,6000000.0
2009-11-23 00:59:00,4.1482,4.14848,4.14157,4.14701,5630000.0
2009-11-23 01:00:00,4.1426,4.15525,4.1426,4.14649,7890000.0
2009-11-23 01:01:00,4.14632,4.14918,4.14435,4.14918,5260000.0
2009-11-23 01:02:00,4.14697,4.15097,4.1416,4.14888,6010000.0
2009-11-23 01:03:00,4.15014,4.15042,4.14163,4.14447,5260000.0
2009-11-23 01:04:00,4.14213,4.15076,4.14213,4.14478,4880000.0
2009-11-23 01:05:00,4.15012,4.15012,4.14072,4.14504,6770000.0
2009-11-23 01:06:00,4.14874,4.14893,4.14322,4.14722,4880000.0
2009-11-23 01:07:00,4.14895,4.14977,4.14584,4.14824,6000000.0
2009-11-23 01:08:00,4.14636,4.15255,4.14573,4.14984,7140000.0
2009-11-23 01:09:00,4.14819,4.15163,4.14128,4.14647,6010000.0
2009-11-23 01:10:00,4.14646,4.1504,4.14344,4.14826,4880000.0
2009-11-23 01:11:00,4.14928,4.14928,4.13833,4.14463,7140000.0
2009-11-23 01:12:00,4.14959,4.14989,4.14045,4.14516,5630000.0
2009-11-23 01:13:00,4.14428,4.14923,4.13962,4.14372,6010000.0
2009-11-23 01:14:00,4.14807,4.15029,4.1397,4.14937,7140000.0
2009-11-23 01:15:00,4.14434,4.14882,4.14339,4.14882,3380000.0
2009-11-23 01:16:00,4.14684,4.1478,4.14021,4.14771,4500000.0
2009-11-23 01:17:00,4.14835,4.14929,4.13949,4.1481,7880000.0
2009-11-23 01:18:00,4.14399,4.14985,4.14399,4.14726,7520000.0
2009-11-23 01:19:00,4.14892,4.14892,4.13865,4.14641,6020000.0
2009-11-23 01:20:00,4.14966,4.1497,4.14507,4.1497,6000000.0
2009-11-23 01:21:00,4.14582,4.15147,4.14069,4.14904,5630000.0
2009-11-23 01:22:00,4.14439,4.14915,4.14202,4.145,3780000.0
2009-11-23 01:25:00,4.14311,4.14851,4.13728,4.14851,9010000.0
2009-11-23 01:26:00,4.15093,4.15093,4.1438,4.14478,7880000.0
2009-11-23 01:27:00,4.14081,4.14671,4.13902,4.14671,5250000.0
2009-11-23 01:28:00,4.14545,4.14663,4.13839,4.14504,5260000.0
2009-11-23 01:29:00,4.14899,4.14899,4.13716,4.14723,8630000.0
2009-11-23 01:30:00,4.14784,4.14975,4.14316,4.14902,6760000.0
2009-11-23 01:31:00,4.14935,4.14986,4.14585,4.14756,4510000.0
2009-11-23 01:32:00,4.1475,4.14888,4.13973,4.14802,4880000.0
2009-11-23 01:33:00,4.14414,4.14943,4.14414,4.14943,4880000.0
2009-11-23 01:34:00,4.14854,4.1522,4.14017,4.14564,6010000.0
2009-11-23 01:35:00,4.14806,4.14916,4.1436,4.14823,6760000.0
2009-11-23 01:36:00,4.14769,4.15163,4.14541,4.14859,4130000.0
2009-11-23 01:37:00,4.14605,4.15019,4.1391,4.1391,5250000.0
2009-11-23 01:38:00,4.14876,4.14876,4.14103,4.14375,5630000.0
2009-11-23 01:40:00,4.14681,4.14976,4.14446,4.14446,5260000.0
2009-11-23 01:41:00,4.14462,4.15131,4.14355,4.14502,6760000.0
2009-11-23 01:42:00,4.1475,4.1502,4.13853,4.14764,6380000.0
2009-11-23 01:43:00,4.14868,4.14901,4.14256,4.14901,4510000.0
2009-11-23 01:44:00,4.14465,4.14941,4.14361,4.14564,6010000.0
2009-11-23 01:45:00,4.1494,4.15171,4.14202,4.14663,15770000.0
2009-11-23 01:46:00,4.14536,4.15023,4.14382,4.14911,6760000.0
2009-11-23 01:47:00,4.14727,4.14782,4.14273,4.14782,5630000.0
2009-11-23 01:48:00,4.14889,4.14981,4.1393,4.14624,7140000.0
2009-11-23 01:49:00,4.14388,4.1448,4.13911,4.14392,6010000.0
2009-11-23 01:50:00,4.1455,4.15052,4.14302,4.14701,8250000.0
2009-11-23 01:52:00,4.14948,4.15079,4.14609,4.14968,5630000.0
2009-11-23 01:53:00,4.14783,4.14958,4.13969,4.14841,10510000.0
2009-11-23 01:54:00,4.1488,4.1488,4.13818,4.14761,8640000.0
2009-11-23 01:55:00,4.14964,4.15,4.14037,4.14886,6760000.0
2009-11-23 01:56:00,4.14823,4.1487,4.14181,4.14835,7880000.0
2009-11-23 01:57:00,4.14374,4.14881,4.14276,4.14309,5630000.0
2009-11-23 01:58:00,4.14462,4.14874,4.14423,4.14874,5250000.0
2009-11-23 02:01:00,4.15007,4.15007,4.14379,4.14451,5250000.0
2009-11-23 02:02:00,4.1442,4.1494,4.14392,4.14557,6000000.0
2009-11-23 02:03:00,4.148,4.14807,4.14152,4.14755,8250000.0
2009-11-23 02:04:00,4.14771,4.14922,4.13811,4.14884,6760000.0
2009-11-23 02:05:00,4.14922,4.14922,4.13962,4.14902,9010000.0
2009-11-23 02:06:00,4.14888,4.14979,4.14068,4.14798,10140000.0
2009-11-23 02:07:00,4.14855,4.14855,4.14366,4.1484,6000000.0
2009-11-23 02:08:00,4.14273,4.14952,4.14273,4.14473,7510000.0
2009-11-23 02:09:00,4.14635,4.14876,4.14191,4.14458,6770000.0
2009-11-23 02:10:00,4.14362,4.14524,4.13946,4.14353,5640000.0
2009-11-23 02:11:00,4.14634,4.14997,4.14006,4.14853,6770000.0
2009-11-23 02:12:00,4.14867,4.14901,4.14424,4.14863,3760000.0
2009-11-23 02:13:00,4.14875,4.14875,4.14175,4.14401,7500000.0
2009-11-23 02:14:00,4.14462,4.1489,4.1391,4.1486,15770000.0
2009-11-23 02:15:00,4.14621,4.14946,4.14306,4.14357,6750000.0
2009-11-23 02:16:00,4.1496,4.15013,4.14452,4.14452,4510000.0
2009-11-23 02:17:00,4.14729,4.14948,4.13782,4.14712,6010000.0
2009-11-23 02:18:00,4.1431,4.14887,4.14168,4.14382,6760000.0
2009-11-23 02:19:00,4.14509,4.14942,4.14485,4.14515,5630000.0
2009-11-23 02:20:00,4.14468,4.15013,4.14468,4.14552,6380000.0
2009-11-23 02:21:00,4.14449,4.14902,4.14236,4.14824,5260000.0
2009-11-23 02:22:00,4.13971,4.14968,4.13971,4.14551,4880000.0
2009-11-23 02:23:00,4.1478,4.14923,4.14403,4.1454,3760000.0
2009-11-23 02:24:00,4.14862,4.14973,4.14397,4.14848,6390000.0
2009-11-23 02:25:00,4.14469,4.15209,4.14171,4.14859,4890000.0
2009-11-23 02:26:00,4.14758,4.14774,4.14351,4.14351,4880000.0
2009-11-23 02:27:00,4.14826,4.14881,4.14023,4.14732,5250000.0
2009-11-23 02:28:00,4.14792,4.14984,4.14616,4.14973,4880000.0
2009-11-23 02:29:00,4.14687,4.14915,4.1434,4.14767,7130000.0
2009-11-23 02:30:00,4.14939,4.14977,4.13811,4.14845,7510000.0
2009-11-23 02:31:00,4.14812,4.14961,4.14504,4.14915,4130000.0
2009-11-23 02:32:00,4.15018,4.15018,4.14101,4.14479,5250000.0
2009-11-23 02:33:00,4.14366,4.14883,4.14042,4.14883,8260000.0
2009-11-23 02:34:00,4.15052,4.15052,4.1398,4.14446,9010000.0
2009-11-23 02:35:00,4.14829,4.14998,4.14494,4.14916,5250000.0
2009-11-23 02:36:00,4.14839,4.14839,4.14839,4.14839,750000.0
2009-11-23 02:38:00,4.14901,4.1512,4.14101,4.14463,5630000.0
2009-11-23 02:39:00,4.1513,4.1513,4.14605,4.15005,4520000.0
2009-11-23 02:40:00,4.14754,4.149,4.13733,4.14802,6760000.0
2009-11-23 02:41:00,4.14819,4.15013,4.14398,4.14398,8630000.0
2009-11-23 02:42:00,4.14846,4.14956,4.14076,4.14941,7140000.0
2009-11-23 02:43:00,4.14976,4.15047,4.14296,4.14785,4500000.0
2009-11-23 02:44:00,4.14916,4.14916,4.14391,4.14391,3760000.0
2009-11-23 02:45:00,4.15022,4.1506,4.13956,4.14791,6760000.0
2009-11-23 02:46:00,4.14384,4.1481,4.13881,4.14374,6380000.0
2009-11-23 02:47:00,4.14475,4.14944,4.14063,4.14944,5630000.0
2009-11-23 02:48:00,4.1452,4.14911,4.14063,4.14786,7880000.0
2009-11-23 02:49:00,4.14737,4.14885,4.14275,4.14421,4880000.0
2009-11-23 02:50:00,4.14504,4.14921,4.13945,4.14728,6750000.0
2009-11-23 02:51:00,4.14906,4.15152,4.14421,4.14504,7510000.0
2009-11-23 02:52:00,4.1483,4.14937,4.14527,4.1472,5260000.0
2009-11-23 02:53:00,4.14952,4.15131,4.14574,4.1497,5260000.0
2009-11-23 02:54:00,4.14382,4.1499,4.13998,4.1499,7510000.0
2009-11-23 02:55:00,4.14334,4.14877,4.14109,4.14152,3770000.0
2009-11-23 02:56:00,4.14555,4.15192,4.14152,4.14577,6000000.0
2009-11-23 02:57:00,4.14862,4.14988,4.14132,4.14638,6380000.0
2009-11-23 02:58:00,4.14819,4.14876,4.14441,4.1461,5260000.0
2009-11-23 02:59:00,4.14499,4.14999,4.13896,4.13896,7140000.0
2009-11-23 03:00:00,4.14814,4.14947,4.14224,4.14815,5640000.0
2009-11-23 03:01:00,4.14161,4.14916,4.14161,4.14851,5640000.0
2009-11-23 03:02:00,4.14243,4.14708,4.13715,4.14614,6400000.0
2009-11-23 03:03:00,4.1461,4.14994,4.14189,4.14994,4510000.0
2009-11-23 03:04:00,4.13932,4.14948,4.13932,4.14872,4520000.0
2009-11-23 03:05:00,4.14476,4.15118,4.14107,4.14549,6760000.0
2009-11-23 03:06:00,4.14772,4.14917,4.13988,4.14726,6760000.0
2009-11-23 03:07:00,4.14465,4.15101,4.14465,4.14855,4880000.0
2009-11-23 03:08:00,4.14873,4.14873,4.13816,4.14395,6380000.0
2009-11-23 03:09:00,4.14394,4.14902,4.14373,4.14373,5260000.0
2009-11-23 03:10:00,4.14721,4.14721,4.14347,4.14358,3010000.0
2009-11-23 03:11:00,4.14832,4.14875,4.13914,4.13914,5630000.0
2009-11-23 03:12:00,4.14812,4.14865,4.1388,4.147,4880000.0
2009-11-23 03:13:00,4.14852,4.1493,4.14402,4.14402,3010000.0
2009-11-23 03:14:00,4.14467,4.1473,4.13851,4.13851,5640000.0
2009-11-23 03:15:00,4.14481,4.15013,4.14003,4.15013,7890000.0
2009-11-23 03:16:00,4.14891,4.14994,4.14527,4.14769,5260000.0
2009-11-23 03:17:00,4.14831,4.14896,4.13997,4.14896,6750000.0
2009-11-23 03:18:00,4.14284,4.14378,4.14284,4.14378,1500000.0
2009-11-23 03:19:00,4.15024,4.15024,4.14454,4.14454,4520000.0
2009-11-23 03:20:00,4.14761,4.14856,4.1418,4.14647,7130000.0
2009-11-23 03:21:00,4.14678,4.14987,4.14433,4.14987,5250000.0
2009-11-23 03:22:00,4.14493,4.15004,4.13898,4.13968,9390000.0
2009-11-23 03:23:00,4.14827,4.14895,4.14366,4.14366,1890000.0
2009-11-23 03:24:00,4.14962,4.14989,4.14757,4.14865,6010000.0
2009-11-23 03:25:00,4.14257,4.14836,4.14225,4.14836,5650000.0
2009-11-23 03:26:00,4.14151,4.14806,4.14091,4.14806,7140000.0
2009-11-23 03:27:00,4.14976,4.15093,4.14155,4.14155,6750000.0
2009-11-23 03:28:00,4.14842,4.14842,4.14168,4.14471,2630000.0
2009-11-23 03:29:00,4.14861,4.14892,4.14861,4.14892,1500000.0
2009-11-23 03:30:00,4.14874,4.14981,4.14458,4.14458,5260000.0
2009-11-23 03:31:00,4.14937,4.15049,4.14063,4.1501,5630000.0
2009-11-23 03:33:00,4.14554,4.15055,4.1441,4.147,5640000.0
2009-11-23 03:34:00,4.14452,4.15013,4.14429,4.14452,6750000.0
2009-11-23 03:37:00,4.14185,4.14715,4.13631,4.13631,5640000.0
2009-11-23 03:38:00,4.14156,4.1548,4.14156,4.14993,7500000.0
2009-11-23 03:39:00,4.14461,4.15037,4.14111,4.14915,4510000.0
2009-11-23 03:40:00,4.14874,4.14987,4.14057,4.14548,4890000.0
2009-11-23 03:41:00,4.14802,4.1491,4.13678,4.1491,7140000.0
2009-11-23 03:42:00,4.14536,4.1493,4.14401,4.14444,5250000.0
2009-11-23 03:43:00,4.14998,4.15392,4.14292,4.14292,5260000.0
2009-11-23 03:44:00,4.14552,4.14932,4.13929,4.14261,9380000.0
2009-11-23 03:45:00,4.14508,4.15062,4.14508,4.14978,4510000.0
2009-11-23 03:46:00,4.14795,4.14873,4.13928,4.14793,7510000.0
2009-11-23 03:47:00,4.14821,4.15059,4.14689,4.14952,5250000.0
2009-11-23 03:48:00,4.14252,4.14855,4.13862,4.14855,7880000.0
2009-11-23 03:49:00,4.14665,4.14674,4.13656,4.13777,5630000.0
2009-11-23 03:50:00,4.1425,4.14893,4.13828,4.14751,7140000.0
2009-11-23 03:51:00,4.14364,4.14917,4.14364,4.14364,5640000.0
2009-11-23 03:52:00,4.14676,4.15173,4.14036,4.14036,6030000.0
2009-11-23 03:53:00,4.14898,4.14898,4.14415,4.1469,4880000.0
2009-11-23 03:54:00,4.14695,4.14695,4.13632,4.1464,6380000.0
2009-11-23 03:55:00,4.14886,4.14984,4.13983,4.14842,7500000.0
2009-11-23 03:56:00,4.14816,4.1494,4.14405,4.14675,6000000.0
2009-11-23 03:57:00,4.14498,4.15026,4.14498,4.14963,7130000.0
2009-11-23 03:58:00,4.14695,4.15001,4.14444,4.14799,6010000.0
2009-11-23 03:59:00,4.15063,4.15063,4.14446,4.14874,5250000.0
2009-11-23 04:00:00,4.1449,4.15063,4.1449,4.14832,6010000.0
2009-11-23 04:01:00,4.14847,4.14968,4.13982,4.14968,7130000.0
2009-11-23 04:02:00,4.14438,4.1499,4.14018,4.1493,7130000.0
2009-11-23 04:03:00,4.14921,4.14927,4.14398,4.14894,6000000.0
2009-11-23 04:04:00,4.15051,4.15051,4.14323,4.14911,7500000.0
2009-11-23 04:05:00,4.14698,4.15145,4.14077,4.14077,7130000.0
2009-11-23 04:06:00,4.15,4.15,4.14072,4.14072,4510000.0
2009-11-23 04:08:00,4.1454,4.14883,4.13937,4.14371,6380000.0
2009-11-23 04:09:00,4.14802,4.15077,4.14019,4.14758,5250000.0
2009-11-23 04:10:00,4.14274,4.14833,4.14187,4.14814,4880000.0
2009-11-23 04:11:00,4.14873,4.15076,4.14242,4.15076,4880000.0
2009-11-23 04:12:00,4.15194,4.15644,4.14063,4.14063,6000000.0
2009-11-23 04:13:00,4.14931,4.15104,4.14146,4.14988,4880000.0
2009-11-23 04:14:00,4.14936,4.14936,4.14392,4.14787,4130000.0
2009-11-23 04:15:00,4.14575,4.14575,4.13587,4.13722,5630000.0
2009-11-23 04:16:00,4.14686,4.14855,4.14397,4.14531,4880000.0
2009-11-23 04:18:00,4.14436,4.14755,4.13646,4.13646,5630000.0
2009-11-23 04:19:00,4.14481,4.14964,4.14088,4.14964,3010000.0
2009-11-23 04:20:00,4.14901,4.15,4.14418,4.14418,5250000.0
2009-11-23 04:21:00,4.14754,4.15053,4.14023,4.14915,5630000.0
2009-11-23 04:22:00,4.13962,4.14696,4.13761,4.14554,6010000.0
2009-11-23 04:23:00,4.13973,4.14721,4.13713,4.14276,4510000.0
2009-11-23 04:25:00,4.14939,4.15017,4.14595,4.15017,6380000.0
2009-11-23 04:26:00,4.14508,4.15236,4.14146,4.14923,5630000.0
2009-11-23 04:27:00,4.14643,4.14857,4.13833,4.14807,10130000.0
2009-11-23 04:28:00,4.14959,4.15006,4.1411,4.14968,5630000.0
2009-11-23 04:29:00,4.14392,4.14873,4.14338,4.14844,6000000.0
2009-11-23 04:30:00,4.14971,4.15027,4.14492,4.14957,7510000.0
2009-11-23 04:31:00,4.14366,4.14909,4.14366,4.14857,7500000.0
2009-11-23 04:32:00,4.14834,4.14996,4.14375,4.14825,5630000.0
2009-11-23 04:33:00,4.1469,4.1469,4.13546,4.13856,7130000.0
2009-11-23 04:34:00,4.1416,4.14254,4.13554,4.13554,5250000.0
2009-11-23 04:35:00,4.13357,4.14337,4.13357,4.13745,6000000.0
2009-11-23 04:36:00,4.14141,4.14584,4.13391,4.13469,8260000.0
2009-11-23 04:37:00,4.14359,4.14951,4.13056,4.13092,7510000.0
2009-11-23 04:38:00,4.1419,4.14401,4.13842,4.13842,4510000.0
2009-11-23 04:39:00,4.14359,4.14359,4.13206,4.13206,4510000.0
2009-11-23 04:40:00,4.1423,4.14475,4.13708,4.14194,4510000.0
2009-11-23 04:41:00,4.13986,4.14606,4.13378,4.13405,6750000.0
2009-11-23 04:42:00,4.13904,4.14337,4.13656,4.14337,5630000.0
2009-11-23 04:43:00,4.14262,4.14268,4.13322,4.14268,6750000.0
2009-11-23 04:44:00,4.14331,4.14331,4.13846,4.14174,5630000.0
2009-11-23 04:45:00,4.14354,4.14354,4.13043,4.14055,4510000.0
2009-11-23 04:46:00,4.1395,4.14472,4.13773,4.14372,4140000.0
2009-11-23 04:47:00,4.14047,4.14422,4.13482,4.13482,5640000.0
2009-11-23 04:48:00,4.13372,4.14294,4.13372,4.13766,6000000.0
2009-11-23 04:49:00,4.14191,4.14276,4.13246,4.13739,7880000.0
2009-11-23 04:50:00,4.14294,4.14294,4.13693,4.14175,6010000.0
2009-11-23 04:51:00,4.1388,4.14327,4.13279,4.13362,9010000.0
2009-11-23 04:52:00,4.14183,4.14344,4.14055,4.14127,6380000.0
2009-11-23 04:53:00,4.14356,4.14356,4.13787,4.13787,7880000.0
2009-11-23 04:54:00,4.13895,4.14356,4.13668,4.14356,4880000.0
2009-11-23 04:56:00,4.1423,4.1423,4.1318,4.14181,4880000.0
2009-11-23 04:57:00,4.1402,4.14226,4.13714,4.13973,4880000.0
2009-11-23 04:58:00,4.14332,4.14332,4.1373,4.13838,6380000.0
2009-11-23 04:59:00,4.1407,4.14184,4.1364,4.14184,5630000.0
2009-11-23 05:00:00,4.14104,4.14286,4.13327,4.13327,4890000.0
2009-11-23 05:01:00,4.14225,4.14251,4.1382,4.1382,7140000.0
2009-11-23 05:02:00,4.13759,4.1381,4.13233,4.13602,5270000.0
2009-11-23 05:03:00,4.1415,4.14152,4.13641,4.14097,4880000.0
2009-11-23 05:04:00,4.13471,4.14126,4.13071,4.13811,5650000.0
2009-11-23 05:05:00,4.13784,4.14001,4.13163,4.13796,6770000.0
2009-11-23 05:06:00,4.13229,4.143,4.13229,4.13895,6380000.0
2009-11-23 05:07:00,4.14114,4.14114,4.13572,4.13572,4880000.0
2009-11-23 05:08:00,4.13761,4.1409,4.13319,4.139,6390000.0
2009-11-23 05:09:00,4.13943,4.14072,4.13083,4.14072,7510000.0
2009-11-23 05:10:00,4.1409,4.14331,4.13198,4.13198,5630000.0
2009-11-23 05:11:00,4.13637,4.14054,4.13072,4.13201,6000000.0
2009-11-23 05:12:00,4.14712,4.14712,4.13874,4.13989,6380000.0
2009-11-23 05:13:00,4.13785,4.14029,4.13419,4.14029,5260000.0
2009-11-23 05:14:00,4.13647,4.14027,4.13082,4.13082,8270000.0
2009-11-23 05:15:00,4.13841,4.14153,4.13274,4.13274,4890000.0
2009-11-23 05:16:00,4.13479,4.13918,4.13187,4.13587,6750000.0
2009-11-23 05:17:00,4.13674,4.14086,4.13168,4.13168,6380000.0
2009-11-23 05:18:00,4.14114,4.14114,4.13093,4.13093,6380000.0
2009-11-23 05:19:00,4.14148,4.14515,4.13461,4.13461,6760000.0
2009-11-23 05:20:00,4.13847,4.14381,4.13847,4.14298,4510000.0
2009-11-23 05:21:00,4.14325,4.14424,4.13529,4.14188,5630000.0
2009-11-23 05:22:00,4.14088,4.14315,4.13452,4.1379,4140000.0
2009-11-23 05:24:00,4.14174,4.14252,4.13802,4.14066,6000000.0
2009-11-23 05:25:00,4.1422,4.14286,4.13346,4.13346,6010000.0
2009-11-23 05:26:00,4.14111,4.14111,4.13003,4.13558,8250000.0
2009-11-23 05:27:00,4.14043,4.14043,4.12825,4.1388,5260000.0
2009-11-23 05:28:00,4.13598,4.14244,4.13598,4.13954,4140000.0
2009-11-23 05:29:00,4.14063,4.14107,4.13213,4.13769,6380000.0
2009-11-23 05:30:00,4.14132,4.14132,4.13475,4.13966,6390000.0
2009-11-23 05:31:00,4.14067,4.14213,4.13688,4.14166,6000000.0
2009-11-23 05:32:00,4.14179,4.14179,4.13743,4.13743,5260000.0
2009-11-23 05:33:00,4.1419,4.1439,4.13361,4.13835,6760000.0
2009-11-23 05:34:00,4.13847,4.14199,4.13653,4.14144,5250000.0
2009-11-23 05:35:00,4.14157,4.14253,4.13697,4.14178,4510000.0
2009-11-23 05:36:00,4.14071,4.14288,4.13342,4.14171,6380000.0
2009-11-23 05:38:00,4.14179,4.14295,4.13765,4.14295,5250000.0
2009-11-23 05:39:00,4.13312,4.14301,4.13312,4.14187,7510000.0
2009-11-23 05:40:00,4.13669,4.14186,4.13183,4.13625,6390000.0
2009-11-23 05:41:00,4.13965,4.14139,4.13646,4.14103,6010000.0
2009-11-23 05:43:00,4.14106,4.14186,4.13687,4.14083,5630000.0
2009-11-23 05:44:00,4.13212,4.14113,4.13212,4.13869,5250000.0
2009-11-23 05:45:00,4.14173,4.14173,4.13553,4.13918,5250000.0
2009-11-23 05:46:00,4.13777,4.14252,4.13312,4.13731,6000000.0
2009-11-23 05:47:00,4.14287,4.14287,4.13528,4.13528,5630000.0
2009-11-23 05:48:00,4.14001,4.14311,4.13322,4.14109,7130000.0
2009-11-23 05:50:00,4.13405,4.14287,4.13218,4.14151,5250000.0
2009-11-23 05:51:00,4.1275,4.13585,4.1275,4.13299,7510000.0
2009-11-23 05:52:00,4.1368,4.14159,4.12936,4.13871,7130000.0
2009-11-23 05:53:00,4.13416,4.14017,4.12941,4.14017,4510000.0
2009-11-23 05:55:00,4.13869,4.14069,4.13092,4.13308,5630000.0
2009-11-23 05:56:00,4.13527,4.14114,4.12956,4.12987,5270000.0
2009-11-23 05:57:00,4.13122,4.14144,4.13122,4.13632,6760000.0
2009-11-23 05:58:00,4.13456,4.13951,4.12992,4.12992,4890000.0
2009-11-23 05:59:00,4.13269,4.14218,4.13269,4.14138,5260000.0
2009-11-23 06:00:00,4.13147,4.14165,4.13147,4.14014,6380000.0
2009-11-23 06:01:00,4.1381,4.13872,4.12932,4.13789,6380000.0
2009-11-23 06:02:00,4.13907,4.13962,4.13435,4.1377,6000000.0
2009-11-23 06:03:00,4.1345,4.13949,4.13426,4.13426,2250000.0
2009-11-23 06:04:00,4.13817,4.14138,4.13547,4.13999,4880000.0
2009-11-23 06:05:00,4.13848,4.13981,4.12837,4.13981,6380000.0
2009-11-23 06:06:00,4.14078,4.14301,4.13225,4.14028,7130000.0
2009-11-23 06:07:00,4.14042,4.14108,4.13135,4.14051,6380000.0
2009-11-23 06:08:00,4.13052,4.14081,4.13052,4.14081,4510000.0
2009-11-23 06:09:00,4.13668,4.14044,4.13466,4.1352,7140000.0
2009-11-23 06:10:00,4.13634,4.14014,4.13573,4.13573,5630000.0
2009-11-23 06:11:00,4.14015,4.14025,4.13501,4.13538,6000000.0
2009-11-23 06:12:00,4.14002,4.1419,4.13082,4.1419,7510000.0
2009-11-23 06:13:00,4.1339,4.14036,4.1288,4.1288,6010000.0
2009-11-23 06:14:00,4.13306,4.13997,4.12937,4.12937,10130000.0
2009-11-23 06:15:00,4.13614,4.14094,4.13614,4.13718,5250000.0
2009-11-23 06:16:00,4.13612,4.14281,4.1327,4.13932,7880000.0
2009-11-23 06:17:00,4.13914,4.13914,4.13196,4.13196,6010000.0
2009-11-23 06:18:00,4.139,4.13951,4.13438,4.1362,5250000.0
2009-11-23 06:19:00,4.12923,4.1396,4.12923,4.13871,5640000.0
2009-11-23 06:20:00,4.13864,4.13864,4.12991,4.13783,4880000.0
2009-11-23 06:21:00,4.1364,4.14142,4.13076,4.13529,6380000.0
2009-11-23 06:22:00,4.14026,4.14077,4.13523,4.13889,4140000.0
2009-11-23 06:23:00,4.13445,4.14107,4.12999,4.12999,8250000.0
2009-11-23 06:25:00,4.12921,4.14147,4.12921,4.13957,5640000.0
2009-11-23 06:26:00,4.13864,4.14016,4.13476,4.13947,6000000.0
2009-11-23 06:27:00,4.13318,4.14112,4.1299,4.14035,7130000.0
2009-11-23 06:28:00,4.13419,4.13922,4.13007,4.13828,4880000.0
2009-11-23 06:29:00,4.13479,4.13599,4.12708,4.12777,8260000.0
2009-11-23 06:30:00,4.13446,4.13952,4.13406,4.13434,5640000.0
2009-11-23 06:31:00,4.13928,4.13989,4.13052,4.13052,5260000.0
2009-11-23 06:32:00,4.13963,4.14227,4.13625,4.13674,7890000.0
2009-11-23 06:33:00,4.13378,4.14001,4.13285,4.14001,5260000.0
2009-11-23 06:34:00,4.13511,4.14154,4.13091,4.13621,6750000.0
2009-11-23 06:35:00,4.13371,4.14114,4.13371,4.13743,7140000.0
2009-11-23 06:36:00,4.13746,4.1389,4.12978,4.13788,5260000.0
2009-11-23 06:37:00,4.13385,4.14095,4.13126,4.13501,4890000.0
2009-11-23 06:38:00,4.13649,4.13938,4.12984,4.12984,7130000.0
2009-11-23 06:39:00,4.13966,4.13966,4.12889,4.12889,7500000.0
2009-11-23 06:40:00,4.12851,4.13978,4.12851,4.13978,4500000.0
2009-11-23 06:41:00,4.13012,4.13952,4.12863,4.13792,4510000.0
2009-11-23 06:42:00,4.13832,4.13968,4.12868,4.12868,6390000.0
2009-11-23 06:44:00,4.13718,4.1408,4.13038,4.13038,6020000.0
2009-11-23 06:45:00,4.13506,4.14107,4.13422,4.14107,6770000.0
2009-11-23 06:46:00,4.14146,4.14146,4.13473,4.13982,7880000.0
2009-11-23 06:48:00,4.13899,4.13987,4.13112,4.13677,6000000.0
2009-11-23 06:49:00,4.14083,4.14083,4.13594,4.13952,6000000.0
2009-11-23 06:50:00,4.14027,4.14124,4.13716,4.13976,4880000.0
2009-11-23 06:51:00,4.14036,4.14151,4.13713,4.14077,4890000.0
2009-11-23 06:52:00,4.14007,4.14531,4.13523,4.13864,4510000.0
2009-11-23 06:53:00,4.13989,4.1413,4.13192,4.13781,6010000.0
2009-11-23 06:54:00,4.14136,4.14273,4.13335,4.1414,8250000.0
2009-11-23 06:56:00,4.1413,4.1413,4.1349,4.13831,6000000.0
2009-11-23 06:57:00,4.13888,4.13904,4.13355,4.13401,5630000.0
2009-11-23 06:58:00,4.14144,4.14144,4.12666,4.13444,5250000.0
2009-11-23 06:59:00,4.13544,4.14023,4.13544,4.13692,3750000.0
2009-11-23 07:00:00,4.14156,4.14156,4.13485,4.14059,5260000.0
2009-11-23 07:01:00,4.14194,4.14219,4.13688,4.14138,5630000.0
2009-11-23 07:02:00,4.14364,4.14601,4.1399,4.14433,5250000.0
2009-11-23 07:03:00,4.14597,4.14597,4.13854,4.14268,7880000.0
2009-11-23 07:04:00,4.14412,4.14502,4.13855,4.14419,6010000.0
2009-11-23 07:06:00,4.14287,4.14502,4.13595,4.13595,5260000.0
2009-11-23 07:07:00,4.14463,4.14463,4.139,4.14452,8250000.0
2009-11-23 07:08:00,4.14591,4.14591,4.14021,4.14501,6380000.0
2009-11-23 07:10:00,4.14557,4.14579,4.13644,4.13644,7130000.0
2009-11-23 07:11:00,4.13632,4.14572,4.13632,4.14043,8260000.0
2009-11-23 07:12:00,4.14652,4.14696,4.14122,4.14696,4880000.0
2009-11-23 07:13:00,4.14205,4.14571,4.13609,4.14289,5260000.0
2009-11-23 07:14:00,4.13408,4.14012,4.13408,4.13409,4880000.0
2009-11-23 07:15:00,4.13676,4.14544,4.13676,4.14468,5250000.0
2009-11-23 07:16:00,4.14469,4.14499,4.13564,4.13564,7500000.0
2009-11-23 07:17:00,4.13908,4.14489,4.13551,4.13551,7510000.0
2009-11-23 07:18:00,4.14439,4.14522,4.13582,4.14522,4880000.0
2009-11-23 07:19:00,4.14393,4.14506,4.13748,4.14506,7510000.0
2009-11-23 07:20:00,4.14363,4.14603,4.14063,4.14498,5630000.0
2009-11-23 07:21:00,4.14431,4.14431,4.13578,4.1434,5260000.0
2009-11-23 07:22:00,4.14433,4.14525,4.14019,4.14477,6760000.0
2009-11-23 07:23:00,4.14079,4.14574,4.13592,4.14449,7880000.0
2009-11-23 07:24:00,4.14361,4.14654,4.14184,4.14442,7130000.0
2009-11-23 07:25:00,4.1448,4.14598,4.14214,4.14598,3380000.0
2009-11-23 07:26:00,4.14043,4.1461,4.13403,4.14303,5640000.0
2009-11-23 07:27:00,4.14486,4.14628,4.1406,4.14537,6760000.0
2009-11-23 07:28:00,4.14456,4.14549,4.1358,4.14284,6000000.0
2009-11-23 07:29:00,4.14217,4.14426,4.13548,4.13548,3750000.0
2009-11-23 07:30:00,4.13721,4.1487,4.13721,4.14226,5260000.0
2009-11-23 07:31:00,4.14408,4.14424,4.13859,4.14424,6000000.0
2009-11-23 07:32:00,4.14654,4.14674,4.1431,4.14574,4880000.0
2009-11-23 07:33:00,4.14287,4.14816,4.13701,4.13701,9010000.0
2009-11-23 07:34:00,4.14293,4.14785,4.13641,4.14392,8630000.0
2009-11-23 07:35:00,4.14459,4.14473,4.139,4.14473,5630000.0
2009-11-23 07:36:00,4.14525,4.14525,4.13468,4.14356,7510000.0
2009-11-23 07:37:00,4.14078,4.14542,4.13982,4.14145,4880000.0
2009-11-23 07:38:00,4.14308,4.14608,4.13995,4.13995,7130000.0
2009-11-23 07:39:00,4.14099,4.14614,4.13978,4.14418,6750000.0
2009-11-23 07:40:00,4.14028,4.14542,4.14028,4.14434,6390000.0
2009-11-23 07:41:00,4.14441,4.14585,4.13888,4.13967,4880000.0
2009-11-23 07:42:00,4.13428,4.14397,4.12908,4.14397,5260000.0
2009-11-23 07:43:00,4.14591,4.14658,4.1375,4.14493,4880000.0
2009-11-23 07:44:00,4.14357,4.14357,4.13335,4.13542,6750000.0
2009-11-23 07:45:00,4.14662,4.14662,4.13674,4.14527,4880000.0
2009-11-23 07:46:00,4.14556,4.14681,4.13755,4.14507,5250000.0
2009-11-23 07:47:00,4.14236,4.14601,4.13729,4.1408,6000000.0
2009-11-23 07:48:00,4.14254,4.14653,4.13635,4.14561,9010000.0
2009-11-23 07:49:00,4.14488,4.14497,4.13569,4.13569,5250000.0
2009-11-23 07:50:00,4.14522,4.14522,4.13654,4.14516,7130000.0
2009-11-23 07:51:00,4.14092,4.14475,4.13523,4.14475,8250000.0
2009-11-23 07:52:00,4.14444,4.14565,4.13836,4.14565,6750000.0
2009-11-23 07:53:00,4.14436,4.15006,4.13899,4.13899,5630000.0
2009-11-23 07:54:00,4.14127,4.14822,4.137,4.137,8250000.0
2009-11-23 07:55:00,4.14651,4.1477,4.14234,4.14239,6760000.0
2009-11-23 07:56:00,4.14368,4.1461,4.13692,4.1461,7130000.0
2009-11-23 07:57:00,4.14415,4.14535,4.13967,4.14454,7130000.0
2009-11-23 07:58:00,4.14587,4.14629,4.14161,4.14626,6000000.0
2009-11-23 07:59:00,4.13982,4.14695,4.13982,4.14123,4880000.0
2009-11-23 08:00:00,4.14126,4.14144,4.13263,4.13263,6390000.0
2009-11-23 08:01:00,4.13363,4.13363,4.12748,4.1312,4880000.0
2009-11-23 08:02:00,4.13347,4.13573,4.12491,4.13015,6000000.0
2009-11-23 08:03:00,4.13216,4.13585,4.13066,4.1331,4510000.0
2009-11-23 08:04:00,4.13402,4.13672,4.1289,4.13542,7130000.0
2009-11-23 08:05:00,4.13628,4.14278,4.13628,4.1426,4880000.0
2009-11-23 08:06:00,4.13974,4.14493,4.13542,4.13542,4510000.0
2009-11-23 08:07:00,4.13935,4.14515,4.13562,4.14009,4880000.0
2009-11-23 08:08:00,4.14308,4.14472,4.13385,4.1446,6010000.0
2009-11-23 08:09:00,4.14575,4.14575,4.14234,4.14384,5630000.0
2009-11-23 08:10:00,4.13929,4.14553,4.13595,4.14014,7510000.0
2009-11-23 08:11:00,4.14211,4.14594,4.14064,4.14586,5250000.0
2009-11-23 08:12:00,4.14516,4.14596,4.14005,4.14511,7140000.0
2009-11-23 08:13:00,4.14255,4.14255,4.12757,4.14019,5260000.0
2009-11-23 08:14:00,4.14047,4.14263,4.13324,4.13324,5250000.0
2009-11-23 08:15:00,4.13782,4.14262,4.13746,4.14166,5250000.0
2009-11-23 08:16:00,4.1435,4.14365,4.13749,4.14313,6770000.0
2009-11-23 08:17:00,4.13745,4.1424,4.13745,4.13875,5630000.0
2009-11-23 08:18:00,4.14306,4.14306,4.13165,4.1372,5250000.0
2009-11-23 08:19:00,4.14345,4.14525,4.13941,4.14525,7510000.0
2009-11-23 08:20:00,4.13717,4.14442,4.13474,4.14412,7130000.0
2009-11-23 08:21:00,4.14415,4.14415,4.13445,4.14221,7880000.0
2009-11-23 08:22:00,4.14353,4.14416,4.13803,4.144,6750000.0
2009-11-23 08:23:00,4.14238,4.14487,4.13479,4.13479,7510000.0
2009-11-23 08:24:00,4.14141,4.14377,4.1374,4.14371,3770000.0
2009-11-23 08:25:00,4.13627,4.1418,4.133,4.14165,5630000.0
2009-11-23 08:26:00,4.14313,4.14363,4.13938,4.14363,5640000.0
2009-11-23 08:27:00,4.14365,4.14677,4.13594,4.13762,4880000.0
2009-11-23 08:28:00,4.13659,4.14297,4.13659,4.14264,5630000.0
2009-11-23 08:30:00,4.14121,4.1474,4.14121,4.14439,7510000.0
2009-11-23 08:31:00,4.14015,4.14533,4.1357,4.14533,6380000.0
2009-11-23 08:32:00,4.14252,4.14263,4.13111,4.13963,7510000.0
2009-11-23 08:33:00,4.14321,4.14453,4.13844,4.13882,5250000.0
2009-11-23 08:34:00,4.13843,4.14662,4.13662,4.14529,5630000.0
2009-11-23 08:35:00,4.13828,4.14295,4.13562,4.1409,7500000.0
2009-11-23 08:36:00,4.14249,4.14377,4.13653,4.13653,6000000.0
2009-11-23 08:37:00,4.13959,4.14425,4.13421,4.13421,5260000.0
2009-11-23 08:38:00,4.14279,4.1434,4.13185,4.13919,7130000.0
2009-11-23 08:39:00,4.1443,4.14498,4.13929,4.13929,7130000.0
2009-11-23 08:40:00,4.13757,4.14218,4.13655,4.13844,6390000.0
2009-11-23 08:41:00,4.14094,4.14156,4.13942,4.14138,4880000.0
2009-11-23 08:42:00,4.13713,4.13713,4.12461,4.13233,4510000.0
2009-11-23 08:43:00,4.13592,4.13592,4.1321,4.13242,5260000.0
2009-11-23 08:44:00,4.13583,4.13653,4.12968,4.12968,5260000.0
2009-11-23 08:45:00,4.13439,4.13712,4.12844,4.12844,5250000.0
2009-11-23 08:46:00,4.13719,4.13719,4.12999,4.13519,7510000.0
2009-11-23 08:47:00,4.13153,4.13703,4.13117,4.13162,8250000.0
2009-11-23 08:48:00,4.13359,4.13811,4.13131,4.13709,6010000.0
2009-11-23 08:49:00,4.13418,4.13666,4.13227,4.13584,5630000.0
2009-11-23 08:50:00,4.13617,4.13758,4.13233,4.13632,7130000.0
2009-11-23 08:51:00,4.13508,4.1367,4.13119,4.13209,5260000.0
2009-11-23 08:52:00,4.13557,4.13782,4.13115,4.13559,6000000.0
2009-11-23 08:53:00,4.13665,4.13968,4.12797,4.12797,5640000.0
2009-11-23 08:54:00,4.1367,4.1367,4.13346,4.1346,6380000.0
2009-11-23 08:55:00,4.13573,4.13586,4.12902,4.12959,7880000.0
2009-11-23 08:56:00,4.13626,4.13665,4.12679,4.13198,5630000.0
2009-11-23 08:57:00,4.13478,4.13607,4.13041,4.13041,7880000.0
2009-11-23 08:58:00,4.13509,4.1377,4.12626,4.13642,7140000.0
2009-11-23 08:59:00,4.13574,4.1366,4.13199,4.13199,4880000.0
2009-11-23 09:00:00,4.12843,4.13773,4.12843,4.13616,5260000.0
2009-11-23 09:01:00,4.13684,4.13757,4.13032,4.13368,6750000.0
2009-11-23 09:02:00,4.13522,4.13532,4.12702,4.12702,5260000.0
2009-11-23 09:03:00,4.12847,4.13563,4.1262,4.1346,6760000.0
2009-11-23 09:04:00,4.13063,4.13603,4.12677,4.13214,7140000.0
2009-11-23 09:05:00,4.13038,4.13387,4.12769,4.1288,4510000.0
2009-11-23 09:06:00,4.13616,4.13616,4.13164,4.13234,5630000.0
2009-11-23 09:07:00,4.13467,4.1353,4.12139,4.1306,6000000.0
2009-11-23 09:08:00,4.13118,4.13358,4.12551,4.13285,4880000.0
2009-11-23 09:09:00,4.13239,4.13311,4.12675,4.12958,4890000.0
2009-11-23 09:10:00,4.12415,4.13442,4.12415,4.12936,5640000.0
2009-11-23 09:11:00,4.12855,4.13318,4.12148,4.12182,9010000.0
2009-11-23 09:12:00,4.13032,4.13032,4.12334,4.12334,7140000.0
2009-11-23 09:13:00,4.12862,4.12999,4.12052,4.12786,7140000.0
2009-11-23 09:14:00,4.11666,4.12593,4.11371,4.12075,9010000.0
2009-11-23 09:15:00,4.12395,4.13059,4.11812,4.12877,14270000.0
2009-11-23 09:16:00,4.12369,4.13232,4.1207,4.12772,5260000.0
2009-11-23 09:17:00,4.12637,4.12748,4.11374,4.12498,7890000.0
2009-11-23 09:18:00,4.12018,4.12512,4.11901,4.125,4880000.0
2009-11-23 09:19:00,4.12543,4.12545,4.11543,4.1205,6750000.0
2009-11-23 09:20:00,4.12311,4.12541,4.12267,4.1251,7130000.0
2009-11-23 09:21:00,4.12401,4.12406,4.12114,4.12253,5250000.0
2009-11-23 09:22:00,4.12237,4.12349,4.11709,4.12311,4510000.0
2009-11-23 09:23:00,4.12346,4.12465,4.11415,4.12465,4510000.0
2009-11-23 09:24:00,4.12271,4.12408,4.1174,4.1221,6380000.0
2009-11-23 09:25:00,4.12376,4.12376,4.11421,4.11815,6380000.0
2009-11-23 09:26:00,4.12333,4.12335,4.11307,4.12036,5250000.0
2009-11-23 09:27:00,4.11043,4.12304,4.11043,4.12238,6750000.0
2009-11-23 09:28:00,4.1221,4.12439,4.11452,4.12198,7130000.0
2009-11-23 09:29:00,4.12222,4.12593,4.11572,4.11572,4510000.0
2009-11-23 09:30:00,4.12606,4.12606,4.12118,4.1237,5270000.0
2009-11-23 09:31:00,4.11696,4.12759,4.11696,4.11749,5630000.0
2009-11-23 09:32:00,4.11979,4.12623,4.11852,4.12575,4880000.0
2009-11-23 09:33:00,4.12394,4.1246,4.11551,4.12075,6380000.0
2009-11-23 09:34:00,4.12479,4.12661,4.11734,4.11956,6010000.0
2009-11-23 09:35:00,4.125,4.126,4.11982,4.12234,6010000.0
2009-11-23 09:36:00,4.12639,4.12639,4.11816,4.12513,6750000.0
2009-11-23 09:37:00,4.12166,4.12552,4.11588,4.11588,5250000.0
2009-11-23 09:38:00,4.12318,4.12407,4.11353,4.11849,6380000.0
2009-11-23 09:39:00,4.12082,4.12439,4.11833,4.12304,6390000.0
2009-11-23 09:40:00,4.117,4.12545,4.11462,4.11978,6390000.0
2009-11-23 09:41:00,4.12417,4.12649,4.11938,4.12539,7130000.0
2009-11-23 09:42:00,4.12296,4.12587,4.12045,4.12587,4880000.0
2009-11-23 09:43:00,4.12427,4.1247,4.12049,4.12402,6380000.0
2009-11-23 09:44:00,4.11836,4.12523,4.11616,4.12274,7880000.0
2009-11-23 09:45:00,4.12573,4.12573,4.11962,4.11962,8630000.0
2009-11-23 09:46:00,4.12584,4.12667,4.12101,4.12667,4880000.0
2009-11-23 09:47:00,4.11796,4.12526,4.11796,4.12244,11640000.0
2009-11-23 09:48:00,4.12412,4.1264,4.11448,4.12509,6380000.0
2009-11-23 09:49:00,4.12987,4.12987,4.12401,4.12894,6380000.0
2009-11-23 09:50:00,4.12902,4.13002,4.12338,4.12496,6020000.0
2009-11-23 09:51:00,4.12922,4.12922,4.12446,4.12671,7880000.0
2009-11-23 09:52:00,4.12885,4.12885,4.12262,4.12848,5630000.0
2009-11-23 09:53:00,4.12486,4.12931,4.11874,4.12774,7130000.0
2009-11-23 09:54:00,4.12915,4.12915,4.11431,4.12131,5250000.0
2009-11-23 09:55:00,4.12787,4.12787,4.12076,4.12713,4510000.0
2009-11-23 09:56:00,4.12486,4.13134,4.11832,4.11832,11640000.0
2009-11-23 09:57:00,4.1273,4.12885,4.12279,4.12349,7130000.0
2009-11-23 09:58:00,4.12832,4.1294,4.12294,4.1294,4880000.0
2009-11-23 09:59:00,4.12878,4.12878,4.12322,4.12322,5630000.0
2009-11-23 10:00:00,4.12749,4.13111,4.12082,4.12638,4880000.0
2009-11-23 10:01:00,4.12611,4.1318,4.12359,4.12472,8260000.0
2009-11-23 10:02:00,4.12481,4.12947,4.12481,4.12907,4510000.0
2009-11-23 10:03:00,4.12426,4.1296,4.11911,4.11911,8250000.0
2009-11-23 10:04:00,4.12997,4.13066,4.12009,4.12009,9400000.0
2009-11-23 10:05:00,4.12834,4.13011,4.12339,4.12893,8630000.0
2009-11-23 10:06:00,4.12447,4.12947,4.12102,4.12703,6760000.0
2009-11-23 10:07:00,4.12489,4.13016,4.1187,4.12377,5250000.0
2009-11-23 10:08:00,4.12712,4.12957,4.11952,4.12339,5630000.0
2009-11-23 10:09:00,4.12205,4.12324,4.11118,4.1225,7500000.0
2009-11-23 10:10:00,4.11539,4.12432,4.11539,4.12134,5640000.0
2009-11-23 10:11:00,4.11296,4.12399,4.11296,4.11444,7500000.0
2009-11-23 10:12:00,4.11519,4.12048,4.11519,4.11597,6380000.0
2009-11-23 10:13:00,4.1206,4.12229,4.11507,4.11796,7890000.0
2009-11-23 10:14:00,4.12258,4.12258,4.11004,4.12059,6760000.0
2009-11-23 10:15:00,4.11143,4.12082,4.11143,4.12034,4880000.0
2009-11-23 10:16:00,4.12072,4.12133,4.11019,4.12105,5630000.0
2009-11-23 10:17:00,4.11558,4.12044,4.11446,4.11771,7500000.0
2009-11-23 10:18:00,4.1128,4.11727,4.10576,4.10576,7880000.0
2009-11-23 10:19:00,4.11043,4.11812,4.11043,4.11685,6000000.0
2009-11-23 10:20:00,4.11528,4.11877,4.10984,4.10984,8630000.0
2009-11-23 10:21:00,4.11894,4.11894,4.10863,4.1158,7500000.0
2009-11-23 10:22:00,4.11689,4.11793,4.11239,4.11239,6760000.0
2009-11-23 10:23:00,4.1113,4.1164,4.10786,4.10786,4510000.0
2009-11-23 10:24:00,4.11716,4.11716,4.10702,4.10702,11260000.0
2009-11-23 10:25:00,4.11426,4.11714,4.11007,4.1147,5250000.0
2009-11-23 10:26:00,4.11631,4.11669,4.10816,4.11285,8260000.0
2009-11-23 10:27:00,4.11264,4.11538,4.1038,4.11178,6380000.0
2009-11-23 10:28:00,4.11458,4.11642,4.10988,4.1164,6010000.0
2009-11-23 10:29:00,4.11329,4.1166,4.11282,4.11638,4510000.0
2009-11-23 10:30:00,4.11788,4.11788,4.10711,4.10711,11260000.0
2009-11-23 10:31:00,4.11512,4.11607,4.10693,4.11315,5640000.0
2009-11-23 10:32:00,4.11307,4.11736,4.10522,4.11627,7130000.0
2009-11-23 10:33:00,4.1171,4.11787,4.11232,4.11552,9000000.0
2009-11-23 10:34:00,4.1137,4.11853,4.11209,4.11618,6750000.0
2009-11-23 10:35:00,4.11687,4.11916,4.11234,4.1176,5630000.0
2009-11-23 10:36:00,4.11415,4.1187,4.10948,4.11489,13130000.0
2009-11-23 10:37:00,4.11678,4.11872,4.10794,4.11404,5250000.0
2009-11-23 10:38:00,4.11034,4.12035,4.11034,4.11523,6760000.0
2009-11-23 10:39:00,4.11808,4.11808,4.10449,4.11701,9760000.0
2009-11-23 10:40:00,4.11368,4.11664,4.10485,4.11341,6000000.0
2009-11-23 10:41:00,4.11352,4.11706,4.11028,4.11706,8650000.0
2009-11-23 10:42:00,4.11659,4.11693,4.11046,4.11447,8640000.0
2009-11-23 10:43:00,4.11646,4.11646,4.10578,4.11587,5630000.0
2009-11-23 10:44:00,4.10481,4.11522,4.10481,4.10573,6010000.0
2009-11-23 10:45:00,4.11538,4.11693,4.10347,4.11272,13880000.0
2009-11-23 10:46:00,4.1117,4.11477,4.09887,4.108,8650000.0
2009-11-23 10:47:00,4.10872,4.11616,4.10708,4.11407,6000000.0
2009-11-23 10:48:00,4.11468,4.1157,4.10556,4.10556,7880000.0
2009-11-23 10:49:00,4.11572,4.11644,4.11053,4.11644,5630000.0
2009-11-23 10:50:00,4.11576,4.11726,4.10454,4.11297,8250000.0
2009-11-23 10:51:00,4.1158,4.1158,4.10341,4.11349,5260000.0
2009-11-23 10:52:00,4.11158,4.11653,4.1051,4.11492,6750000.0
2009-11-23 10:53:00,4.11951,4.12053,4.107,4.1153,7510000.0
2009-11-23 10:54:00,4.11899,4.12138,4.11694,4.11872,4890000.0
2009-11-23 10:55:00,4.1179,4.11847,4.11253,4.11253,7880000.0
2009-11-23 10:56:00,4.11496,4.11834,4.11278,4.11834,4880000.0
2009-11-23 10:57:00,4.11753,4.11837,4.10965,4.11837,4880000.0
2009-11-23 10:58:00,4.11196,4.11787,4.10305,4.11406,5630000.0
2009-11-23 10:59:00,4.11806,4.11877,4.10898,4.11877,15020000.0
2009-11-23 11:00:00,4.11833,4.11992,4.1075,4.11837,12770000.0
2009-11-23 11:01:00,4.12055,4.12057,4.11726,4.1187,5630000.0
2009-11-23 11:02:00,4.1134,4.11995,4.11335,4.1188,5630000.0
2009-11-23 11:03:00,4.10886,4.11942,4.10886,4.11942,4890000.0
2009-11-23 11:04:00,4.11985,4.12105,4.11545,4.12095,5250000.0
2009-11-23 11:05:00,4.12058,4.12058,4.11158,4.11158,10500000.0
2009-11-23 11:06:00,4.12004,4.12137,4.11254,4.1186,5270000.0
2009-11-23 11:07:00,4.12225,4.12225,4.10855,4.1129,7130000.0
2009-11-23 11:08:00,4.11243,4.11774,4.11217,4.11439,5630000.0
2009-11-23 11:09:00,4.1137,4.11836,4.1093,4.11788,5250000.0
2009-11-23 11:10:00,4.11414,4.11956,4.11235,4.11956,5630000.0
2009-11-23 11:11:00,4.11463,4.12029,4.10868,4.12029,6760000.0
2009-11-23 11:12:00,4.11196,4.11884,4.10711,4.10711,7880000.0
2009-11-23 11:13:00,4.12094,4.12094,4.1112,4.11967,7130000.0
2009-11-23 11:14:00,4.12122,4.12122,4.10895,4.10895,7500000.0
2009-11-23 11:15:00,4.1205,4.12223,4.11452,4.12223,12020000.0
2009-11-23 11:16:00,4.12008,4.12136,4.11037,4.11581,6750000.0
2009-11-23 11:17:00,4.11968,4.12084,4.11377,4.12084,5250000.0
2009-11-23 11:18:00,4.11851,4.1199,4.10869,4.11678,5640000.0
2009-11-23 11:19:00,4.11899,4.1201,4.10911,4.1201,8630000.0
2009-11-23 11:20:00,4.11735,4.1193,4.10632,4.11876,8260000.0
2009-11-23 11:21:00,4.11984,4.11984,4.10918,4.11734,6000000.0
2009-11-23 11:22:00,4.12096,4.12134,4.11263,4.11744,7130000.0
2009-11-23 11:23:00,4.1149,4.12099,4.10943,4.11767,4880000.0
2009-11-23 11:24:00,4.11656,4.12193,4.11567,4.11607,6760000.0
2009-11-23 11:25:00,4.10982,4.12002,4.10699,4.11839,6010000.0
2009-11-23 11:26:00,4.11705,4.12104,4.11385,4.12104,7890000.0
2009-11-23 11:27:00,4.12024,4.12024,4.11426,4.11426,7510000.0
2009-11-23 11:28:00,4.11531,4.12069,4.11156,4.12069,5650000.0
2009-11-23 11:29:00,4.12029,4.12212,4.11777,4.11777,5630000.0
2009-11-23 11:30:00,4.11624,4.12104,4.11588,4.12007,4880000.0
2009-11-23 11:31:00,4.11992,4.12099,4.11384,4.12099,6010000.0
2009-11-23 11:32:00,4.12229,4.12373,4.11325,4.1185,6380000.0
2009-11-23 11:33:00,4.11953,4.12157,4.11731,4.1184,6400000.0
2009-11-23 11:34:00,4.11856,4.12093,4.11388,4.11709,7510000.0
2009-11-23 11:35:00,4.11681,4.12066,4.11393,4.11747,8250000.0
2009-11-23 11:36:00,4.11511,4.11887,4.10783,4.11887,9000000.0
2009-11-23 11:37:00,4.1203,4.12037,4.10971,4.10971,13890000.0
2009-11-23 11:38:00,4.11738,4.11945,4.10988,4.10988,7890000.0
2009-11-23 11:39:00,4.11855,4.11963,4.11198,4.11848,8250000.0
2009-11-23 11:40:00,4.10896,4.11903,4.10896,4.11482,7500000.0
2009-11-23 11:41:00,4.1169,4.11765,4.10702,4.10834,6380000.0
2009-11-23 11:42:00,4.11736,4.12054,4.11283,4.12031,5250000.0
2009-11-23 11:43:00,4.1151,4.11819,4.10741,4.11819,8630000.0
2009-11-23 11:44:00,4.11794,4.11957,4.1111,4.11568,5630000.0
2009-11-23 11:45:00,4.1135,4.11727,4.10634,4.10781,10140000.0
2009-11-23 11:46:00,4.11696,4.11978,4.10895,4.11414,7510000.0
2009-11-23 11:47:00,4.10963,4.11652,4.10746,4.11643,6750000.0
2009-11-23 11:48:00,4.117,4.117,4.10665,4.1122,5250000.0
2009-11-23 11:49:00,4.11579,4.11706,4.11148,4.11205,5260000.0
2009-11-23 11:50:00,4.11194,4.11809,4.10884,4.10884,9000000.0
2009-11-23 11:51:00,4.11007,4.11739,4.10658,4.11739,5640000.0
2009-11-23 11:52:00,4.11526,4.11616,4.10852,4.10852,4890000.0
2009-11-23 11:53:00,4.11102,4.11684,4.11031,4.11098,7130000.0
2009-11-23 11:54:00,4.1125,4.11509,4.10669,4.11509,5250000.0
2009-11-23 11:55:00,4.11424,4.11489,4.10407,4.11489,5630000.0
2009-11-23 11:56:00,4.11327,4.11585,4.10673,4.10673,6760000.0
2009-11-23 11:57:00,4.10658,4.11715,4.10658,4.10996,6000000.0
2009-11-23 11:58:00,4.10598,4.116,4.10598,4.10598,6000000.0
2009-11-23 11:59:00,4.11578,4.1161,4.10305,4.11554,7890000.0
2009-11-23 12:00:00,4.11371,4.11398,4.09996,4.10946,14630000.0
2009-11-23 12:01:00,4.11027,4.11385,4.1004,4.11375,8630000.0
2009-11-23 12:02:00,4.11605,4.11895,4.11224,4.1144,4900000.0
2009-11-23 12:03:00,4.10989,4.11511,4.10198,4.11371,7140000.0
2009-11-23 12:04:00,4.11654,4.11654,4.106,4.1084,7130000.0
2009-11-23 12:05:00,4.10872,4.11752,4.10872,4.11412,7130000.0
2009-11-23 12:06:00,4.11801,4.11801,4.11184,4.11713,5640000.0
2009-11-23 12:07:00,4.1184,4.1184,4.1074,4.11597,4880000.0
2009-11-23 12:08:00,4.11625,4.11842,4.11297,4.11297,6000000.0
2009-11-23 12:09:00,4.11435,4.11914,4.10792,4.11338,5250000.0
2009-11-23 12:10:00,4.11587,4.11898,4.10691,4.10896,9390000.0
2009-11-23 12:11:00,4.1175,4.11804,4.11186,4.1133,6760000.0
2009-11-23 12:12:00,4.11617,4.11806,4.11283,4.11657,5630000.0
2009-11-23 12:13:00,4.11876,4.11876,4.11387,4.11562,5630000.0
2009-11-23 12:14:00,4.11396,4.11669,4.10501,4.11669,5630000.0
2009-11-23 12:15:00,4.11882,4.11882,4.10814,4.11536,6000000.0
2009-11-23 12:16:00,4.11785,4.11785,4.10803,4.10803,5640000.0
2009-11-23 12:17:00,4.11907,4.11907,4.11092,4.11339,4510000.0
2009-11-23 12:18:00,4.11748,4.11774,4.10853,4.11656,5640000.0
2009-11-23 12:19:00,4.11716,4.11807,4.10522,4.11719,13900000.0
2009-11-23 12:20:00,4.1182,4.1182,4.11236,4.11679,5640000.0
2009-11-23 12:21:00,4.11816,4.11816,4.10929,4.11344,6000000.0
2009-11-23 12:22:00,4.11675,4.11812,4.11173,4.11463,5260000.0
2009-11-23 12:23:00,4.11541,4.11727,4.11214,4.11727,6750000.0
2009-11-23 12:24:00,4.11823,4.12052,4.10889,4.10889,9770000.0
2009-11-23 12:25:00,4.11664,4.11693,4.10982,4.11101,13510000.0
2009-11-23 12:26:00,4.11669,4.11708,4.10751,4.11652,10880000.0
2009-11-23 12:27:00,4.11857,4.11857,4.10742,4.11583,12760000.0
2009-11-23 12:28:00,4.11467,4.12063,4.11323,4.11683,10140000.0
2009-11-23 12:29:00,4.11629,4.11629,4.10815,4.11462,10140000.0
2009-11-23 12:30:00,4.1134,4.11784,4.10781,4.11784,18750000.0
2009-11-23 12:31:00,4.11678,4.11721,4.11477,4.11535,4880000.0
2009-11-23 12:32:00,4.11376,4.11728,4.10758,4.10758,4880000.0
2009-11-23 12:33:00,4.11225,4.11738,4.11174,4.11212,7880000.0
2009-11-23 12:34:00,4.11464,4.1182,4.11159,4.11279,6000000.0
2009-11-23 12:35:00,4.11367,4.11405,4.10093,4.11405,8630000.0
2009-11-23 12:36:00,4.10971,4.11439,4.10894,4.11388,4510000.0
2009-11-23 12:37:00,4.10446,4.11402,4.1044,4.11402,10510000.0
2009-11-23 12:38:00,4.10841,4.1151,4.10629,4.10629,7890000.0
2009-11-23 12:39:00,4.11177,4.11737,4.10606,4.11611,7510000.0
2009-11-23 12:40:00,4.112,4.11596,4.10392,4.11541,9010000.0
2009-11-23 12:41:00,4.11654,4.11654,4.1056,4.11392,11260000.0
2009-11-23 12:42:00,4.10514,4.11454,4.10374,4.11342,6010000.0
2009-11-23 12:43:00,4.10962,4.11254,4.10498,4.11206,5630000.0
2009-11-23 12:44:00,4.11116,4.11752,4.10825,4.10825,8630000.0
2009-11-23 12:45:00,4.11474,4.11474,4.10651,4.11377,12380000.0
2009-11-23 12:46:00,4.11408,4.11523,4.10599,4.10599,5260000.0
2009-11-23 12:47:00,4.11518,4.11594,4.10931,4.11372,9010000.0
2009-11-23 12:48:00,4.11062,4.1135,4.10805,4.11261,4880000.0
2009-11-23 12:49:00,4.10978,4.11544,4.10871,4.11206,6010000.0
2009-11-23 12:50:00,4.11353,4.11493,4.10502,4.11489,7130000.0
2009-11-23 12:51:00,4.10999,4.11557,4.10835,4.11424,4880000.0
2009-11-23 12:52:00,4.11321,4.1149,4.1038,4.11455,6010000.0
2009-11-23 12:53:00,4.11254,4.11629,4.10556,4.10914,6750000.0
2009-11-23 12:54:00,4.113,4.11434,4.10174,4.11434,4880000.0
2009-11-23 12:55:00,4.11392,4.11485,4.10787,4.11294,6000000.0
2009-11-23 12:56:00,4.11549,4.11549,4.10652,4.11404,6010000.0
2009-11-23 12:57:00,4.11444,4.11444,4.10836,4.10836,6000000.0
2009-11-23 12:58:00,4.1121,4.11725,4.11077,4.11092,8250000.0
2009-11-23 12:59:00,4.1117,4.1117,4.10113,4.10752,7130000.0
2009-11-23 13:00:00,4.11298,4.11298,4.10265,4.11266,10880000.0
2009-11-23 13:01:00,4.11063,4.11585,4.11063,4.11523,6380000.0
2009-11-23 13:02:00,4.11349,4.11499,4.10398,4.10398,14260000.0
2009-11-23 13:03:00,4.11399,4.11399,4.10815,4.11125,5630000.0
2009-11-23 13:04:00,4.11132,4.11421,4.10221,4.11421,5250000.0
2009-11-23 13:05:00,4.11431,4.11431,4.1031,4.10944,8260000.0
2009-11-23 13:06:00,4.10805,4.11376,4.10335,4.10921,10130000.0
2009-11-23 13:07:00,4.11509,4.11545,4.10765,4.11119,7140000.0
2009-11-23 13:08:00,4.11506,4.11506,4.10787,4.11401,15400000.0
2009-11-23 13:09:00,4.11243,4.11416,4.11014,4.11416,6010000.0
2009-11-23 13:10:00,4.11474,4.11549,4.1036,4.11549,8260000.0
2009-11-23 13:11:00,4.10875,4.11349,4.10875,4.11338,4880000.0
2009-11-23 13:12:00,4.11528,4.11551,4.10816,4.11375,9020000.0
2009-11-23 13:13:00,4.11502,4.11502,4.10598,4.10896,4890000.0
2009-11-23 13:14:00,4.11314,4.11498,4.10821,4.11066,6000000.0
2009-11-23 13:15:00,4.11077,4.1162,4.10487,4.11366,57460000.0
2009-11-23 13:16:00,4.11057,4.11469,4.10832,4.11469,6000000.0
2009-11-23 13:17:00,4.11058,4.11461,4.10368,4.10605,10140000.0
2009-11-23 13:18:00,4.11352,4.1142,4.10563,4.1142,7880000.0
2009-11-23 13:19:00,4.11576,4.11576,4.10851,4.10851,5260000.0
2009-11-23 13:20:00,4.11042,4.11551,4.11042,4.11551,6380000.0
2009-11-23 13:21:00,4.11444,4.11514,4.10458,4.1081,7140000.0
2009-11-23 13:22:00,4.11577,4.11577,4.10507,4.10507,6760000.0
2009-11-23 13:23:00,4.1134,4.1159,4.11138,4.11532,6750000.0
2009-11-23 13:24:00,4.11545,4.11545,4.10933,4.11458,5250000.0
2009-11-23 13:25:00,4.11514,4.11617,4.10738,4.11512,11260000.0
2009-11-23 13:26:00,4.11601,4.11601,4.10569,4.11405,7140000.0
2009-11-23 13:27:00,4.11495,4.11525,4.11027,4.11061,6000000.0
2009-11-23 13:28:00,4.11407,4.11879,4.1116,4.11506,6390000.0
2009-11-23 13:29:00,4.10994,4.11597,4.10761,4.11597,4880000.0
2009-11-23 13:30:00,4.11491,4.11642,4.11052,4.11525,6380000.0
2009-11-23 13:31:00,4.11145,4.11246,4.1055,4.10738,7880000.0
2009-11-23 13:32:00,4.1126,4.11475,4.10721,4.11055,10510000.0
2009-11-23 13:33:00,4.11517,4.11517,4.11115,4.11473,7880000.0
2009-11-23 13:34:00,4.11601,4.11601,4.1047,4.11398,13510000.0
2009-11-23 13:35:00,4.11426,4.11639,4.10436,4.11639,6380000.0
2009-11-23 13:36:00,4.11192,4.11518,4.10273,4.11518,6750000.0
2009-11-23 13:37:00,4.11566,4.11566,4.10842,4.11085,5630000.0
2009-11-23 13:38:00,4.11412,4.11412,4.10221,4.11287,5250000.0
2009-11-23 13:39:00,4.1123,4.11598,4.10398,4.10928,7130000.0
2009-11-23 13:40:00,4.11072,4.11497,4.10508,4.10564,7500000.0
2009-11-23 13:41:00,4.10759,4.11699,4.10759,4.11207,6380000.0
2009-11-23 13:42:00,4.11054,4.11534,4.10943,4.11534,4880000.0
2009-11-23 13:43:00,4.11498,4.11498,4.10564,4.10564,6380000.0
2009-11-23 13:44:00,4.1132,4.11775,4.1132,4.11685,4520000.0
2009-11-23 13:45:00,4.11648,4.11648,4.10908,4.11416,14640000.0
2009-11-23 13:46:00,4.115,4.115,4.11069,4.11208,8630000.0
2009-11-23 13:47:00,4.11645,4.11718,4.10429,4.11718,8250000.0
2009-11-23 13:48:00,4.11529,4.116,4.11361,4.11584,5260000.0
2009-11-23 13:49:00,4.11188,4.11693,4.11055,4.11141,6010000.0
2009-11-23 13:50:00,4.11582,4.11582,4.10856,4.11458,10880000.0
2009-11-23 13:51:00,4.1141,4.11646,4.1141,4.11553,6010000.0
2009-11-23 13:52:00,4.10727,4.11689,4.10727,4.11689,9380000.0
2009-11-23 13:53:00,4.1133,4.1161,4.10748,4.1126,6010000.0
2009-11-23 13:54:00,4.11688,4.11787,4.1097,4.11706,13890000.0
2009-11-23 13:55:00,4.11566,4.11942,4.11444,4.11841,4880000.0
2009-11-23 13:56:00,4.11939,4.11939,4.10806,4.10806,6380000.0
2009-11-23 13:57:00,4.11457,4.11869,4.11162,4.11441,7510000.0
2009-11-23 13:58:00,4.11761,4.11916,4.10621,4.11215,7130000.0
2009-11-23 13:59:00,4.1183,4.12145,4.11078,4.11661,7140000.0
2009-11-23 14:00:00,4.11821,4.12206,4.11271,4.1195,9380000.0
2009-11-23 14:01:00,4.11589,4.1192,4.11231,4.11884,7510000.0
2009-11-23 14:02:00,4.1127,4.12056,4.1127,4.11814,5630000.0
2009-11-23 14:03:00,4.11652,4.11991,4.11368,4.11597,6000000.0
2009-11-23 14:04:00,4.11906,4.11982,4.10905,4.10905,8260000.0
2009-11-23 14:05:00,4.11561,4.12186,4.11182,4.11545,10880000.0
2009-11-23 14:06:00,4.11775,4.11804,4.10165,4.11698,8250000.0
2009-11-23 14:07:00,4.1183,4.11833,4.11024,4.11024,4890000.0
2009-11-23 14:08:00,4.11803,4.11917,4.11296,4.11347,6390000.0
2009-11-23 14:09:00,4.11576,4.11972,4.11356,4.11818,6390000.0
2009-11-23 14:10:00,4.11704,4.11943,4.11416,4.11838,5630000.0
2009-11-23 14:11:00,4.11856,4.11856,4.11014,4.11639,13130000.0
2009-11-23 14:12:00,4.10983,4.11939,4.1054,4.11523,12380000.0
2009-11-23 14:13:00,4.11847,4.11923,4.11199,4.11881,7140000.0
2009-11-23 14:14:00,4.11522,4.12221,4.11128,4.11492,10130000.0
2009-11-23 14:15:00,4.12054,4.12054,4.10865,4.1143,9010000.0
2009-11-23 14:16:00,4.12013,4.12013,4.11483,4.11668,6380000.0
2009-11-23 14:17:00,4.11575,4.1199,4.11479,4.11981,7130000.0
2009-11-23 14:18:00,4.11834,4.11963,4.11606,4.11824,7880000.0
2009-11-23 14:19:00,4.11843,4.12079,4.11806,4.11978,6010000.0
2009-11-23 14:20:00,4.11981,4.12137,4.11522,4.11705,7510000.0
2009-11-23 14:21:00,4.11818,4.11887,4.11649,4.11747,6000000.0
2009-11-23 14:22:00,4.11806,4.11987,4.11779,4.11877,5250000.0
2009-11-23 14:23:00,4.1194,4.1194,4.10874,4.1159,5260000.0
2009-11-23 14:24:00,4.11564,4.11809,4.11473,4.11682,5260000.0
2009-11-23 14:25:00,4.11578,4.11768,4.11167,4.1169,5250000.0
2009-11-23 14:26:00,4.11759,4.11807,4.11117,4.1161,9380000.0
2009-11-23 14:27:00,4.11785,4.11835,4.11181,4.11557,8630000.0
2009-11-23 14:28:00,4.11335,4.11759,4.11335,4.11643,4510000.0
2009-11-23 14:29:00,4.11879,4.11879,4.11438,4.11698,6760000.0
2009-11-23 14:30:00,4.1169,4.11897,4.11047,4.11727,13520000.0
2009-11-23 14:31:00,4.11469,4.11941,4.11261,4.11278,5270000.0
2009-11-23 14:32:00,4.11809,4.11926,4.11443,4.1169,5250000.0
2009-11-23 14:33:00,4.11205,4.11986,4.11205,4.11772,7500000.0
2009-11-23 14:34:00,4.11749,4.11749,4.11092,4.11736,5630000.0
2009-11-23 14:35:00,4.11491,4.11747,4.10648,4.11545,6010000.0
2009-11-23 14:36:00,4.11756,4.11756,4.10608,4.11735,6760000.0
2009-11-23 14:37:00,4.11756,4.11756,4.11176,4.1175,4890000.0
2009-11-23 14:38:00,4.11691,4.11813,4.10755,4.1161,6380000.0
2009-11-23 14:39:00,4.11255,4.11686,4.11163,4.11663,4880000.0
2009-11-23 14:40:00,4.11593,4.11593,4.11064,4.11485,4890000.0
2009-11-23 14:41:00,4.11177,4.11521,4.1058,4.1058,4880000.0
2009-11-23 14:42:00,4.11586,4.11619,4.11089,4.11525,5250000.0
2009-11-23 14:43:00,4.11634,4.11634,4.10492,4.10493,6760000.0
2009-11-23 14:44:00,4.1063,4.11705,4.10625,4.11557,7130000.0
2009-11-23 14:45:00,4.11681,4.11681,4.10369,4.11074,16510000.0
2009-11-23 14:46:00,4.1123,4.11535,4.11038,4.11493,4880000.0
2009-11-23 14:47:00,4.11315,4.11467,4.10977,4.1136,6380000.0
2009-11-23 14:48:00,4.1034,4.11529,4.1034,4.11529,4880000.0
2009-11-23 14:49:00,4.11485,4.11513,4.10878,4.11409,6010000.0
2009-11-23 14:50:00,4.11079,4.11636,4.10626,4.11636,7510000.0
2009-11-23 14:51:00,4.11419,4.11419,4.10235,4.1137,13140000.0
2009-11-23 14:52:00,4.11461,4.11461,4.10844,4.1137,4880000.0
2009-11-23 14:53:00,4.1153,4.11542,4.10221,4.11017,5260000.0
2009-11-23 14:54:00,4.1131,4.11361,4.10576,4.10677,6380000.0
2009-11-23 14:55:00,4.11312,4.11549,4.10792,4.11549,5260000.0
2009-11-23 14:56:00,4.11332,4.11402,4.10431,4.11354,8250000.0
2009-11-23 14:57:00,4.11519,4.11613,4.10947,4.10947,6760000.0
2009-11-23 14:58:00,4.11484,4.11484,4.111,4.11286,6000000.0
2009-11-23 14:59:00,4.10479,4.11509,4.10479,4.11509,7130000.0
2009-11-23 15:00:00,4.1115,4.1162,4.10623,4.10623,7900000.0
2009-11-23 15:01:00,4.11151,4.11505,4.10821,4.11143,4510000.0
2009-11-23 15:02:00,4.11091,4.11647,4.10736,4.10736,5260000.0
2009-11-23 15:03:00,4.10914,4.11528,4.10637,4.11467,5260000.0
2009-11-23 15:04:00,4.10458,4.11582,4.10458,4.1133,9380000.0
2009-11-23 15:05:00,4.1149,4.11691,4.10135,4.11401,14260000.0
2009-11-23 15:06:00,4.11349,4.11608,4.11125,4.11133,6000000.0
2009-11-23 15:07:00,4.11215,4.11684,4.10922,4.11684,10140000.0
2009-11-23 15:08:00,4.11778,4.11778,4.10531,4.11465,6750000.0
2009-11-23 15:09:00,4.11695,4.11695,4.10958,4.11335,6750000.0
2009-11-23 15:10:00,4.10864,4.11604,4.10524,4.10869,6010000.0
2009-11-23 15:11:00,4.11598,4.11715,4.10537,4.11337,16130000.0
2009-11-23 15:12:00,4.11447,4.11558,4.10822,4.11558,9380000.0
2009-11-23 15:13:00,4.1166,4.1166,4.10851,4.11324,5250000.0
2009-11-23 15:14:00,4.11754,4.12137,4.10867,4.11467,14630000.0
2009-11-23 15:15:00,4.11213,4.11763,4.10998,4.11657,6750000.0
2009-11-23 15:16:00,4.11751,4.11751,4.11218,4.11737,7880000.0
2009-11-23 15:17:00,4.11748,4.11833,4.10748,4.11786,6000000.0
2009-11-23 15:18:00,4.11625,4.11775,4.10752,4.10752,7510000.0
2009-11-23 15:19:00,4.11914,4.11914,4.11156,4.11646,6000000.0
2009-11-23 15:20:00,4.10904,4.11747,4.10813,4.11747,6010000.0
2009-11-23 15:21:00,4.10762,4.118,4.10762,4.11302,6750000.0
2009-11-23 15:22:00,4.10775,4.11771,4.10775,4.10821,8250000.0
2009-11-23 15:23:00,4.11786,4.11786,4.11048,4.11122,4880000.0
2009-11-23 15:24:00,4.11707,4.11707,4.10649,4.10649,6750000.0
2009-11-23 15:25:00,4.11219,4.12011,4.11219,4.11754,5640000.0
2009-11-23 15:26:00,4.11779,4.11779,4.11467,4.11467,7500000.0
2009-11-23 15:27:00,4.11297,4.1176,4.10591,4.11197,4510000.0
2009-11-23 15:28:00,4.11818,4.11835,4.10734,4.11651,5630000.0
2009-11-23 15:29:00,4.11386,4.12113,4.10886,4.11794,10520000.0
2009-11-23 15:30:00,4.11596,4.11771,4.10719,4.11771,7140000.0
2009-11-23 15:31:00,4.11651,4.11891,4.10919,4.10919,7880000.0
2009-11-23 15:32:00,4.11668,4.11668,4.10908,4.11436,9380000.0
2009-11-23 15:33:00,4.11582,4.11582,4.1098,4.11344,6010000.0
2009-11-23 15:34:00,4.11364,4.11673,4.11114,4.11444,6000000.0
2009-11-23 15:35:00,4.11241,4.11761,4.11241,4.11637,4880000.0
2009-11-23 15:36:00,4.11605,4.11792,4.10791,4.11267,6380000.0
2009-11-23 15:37:00,4.11501,4.11808,4.1122,4.11787,6750000.0
2009-11-23 15:38:00,4.11746,4.11746,4.11181,4.11181,5250000.0
2009-11-23 15:39:00,4.11653,4.11794,4.11203,4.11719,12390000.0
2009-11-23 15:40:00,4.11761,4.11761,4.10567,4.11618,8630000.0
2009-11-23 15:41:00,4.117,4.12043,4.11033,4.11301,8270000.0
2009-11-23 15:42:00,4.11137,4.11551,4.10492,4.11032,5640000.0
2009-11-23 15:43:00,4.11504,4.11691,4.10997,4.11151,7130000.0
2009-11-23 15:44:00,4.11589,4.11636,4.109,4.11098,17270000.0
2009-11-23 15:45:00,4.11504,4.11962,4.10779,4.11574,16140000.0
2009-11-23 15:46:00,4.11614,4.1166,4.10765,4.11291,8250000.0
2009-11-23 15:47:00,4.1109,4.11846,4.1109,4.11235,7510000.0
2009-11-23 15:48:00,4.1179,4.1179,4.10852,4.11421,6750000.0
2009-11-23 15:49:00,4.11789,4.11789,4.1114,4.11728,6010000.0
2009-11-23 15:50:00,4.11222,4.11842,4.11222,4.11454,7140000.0
2009-11-23 15:51:00,4.11316,4.11826,4.10681,4.11718,4880000.0
2009-11-23 15:52:00,4.11787,4.1181,4.11209,4.11576,6760000.0
2009-11-23 15:53:00,4.11041,4.11909,4.11008,4.11541,12400000.0
2009-11-23 15:54:00,4.11351,4.11704,4.10866,4.117,6750000.0
2009-11-23 15:55:00,4.11446,4.11701,4.10775,4.11487,6010000.0
2009-11-23 15:56:00,4.11672,4.11672,4.10637,4.10829,7890000.0
2009-11-23 15:57:00,4.11879,4.11899,4.10809,4.11419,15030000.0
2009-11-23 15:58:00,4.11748,4.11788,4.10847,4.11432,9390000.0
2009-11-23 15:59:00,4.10834,4.11666,4.10588,4.11244,9010000.0
2009-11-23 16:00:00,4.11537,4.11725,4.10731,4.10827,4890000.0
2009-11-23 16:01:00,4.11179,4.11441,4.11105,4.1143,5260000.0
2009-11-23 16:02:00,4.1127,4.11335,4.10606,4.11128,4510000.0
2009-11-23 16:03:00,4.11248,4.11276,4.10494,4.10769,9020000.0
2009-11-23 16:04:00,4.10969,4.11381,4.10526,4.1122,5630000.0
2009-11-23 16:05:00,4.10985,4.11359,4.10576,4.11024,4510000.0
2009-11-23 16:06:00,4.10862,4.11208,4.10399,4.11208,6380000.0
2009-11-23 16:07:00,4.11357,4.11418,4.10581,4.10834,5630000.0
2009-11-23 16:08:00,4.11177,4.11475,4.10855,4.1116,8630000.0
2009-11-23 16:09:00,4.11317,4.11317,4.10519,4.11079,6000000.0
2009-11-23 16:10:00,4.10402,4.11363,4.10014,4.11089,5630000.0
2009-11-23 16:11:00,4.11322,4.11322,4.10431,4.10431,6380000.0
2009-11-23 16:12:00,4.11452,4.11452,4.10566,4.11332,4510000.0
2009-11-23 16:13:00,4.11212,4.11212,4.09936,4.1005,7510000.0
2009-11-23 16:14:00,4.10226,4.11255,4.10211,4.10501,6750000.0
2009-11-23 16:15:00,4.11426,4.11426,4.10012,4.11175,14260000.0
2009-11-23 16:16:00,4.11436,4.11557,4.10465,4.11245,11640000.0
2009-11-23 16:17:00,4.11403,4.11403,4.10815,4.11062,4510000.0
2009-11-23 16:18:00,4.11445,4.11622,4.10367,4.1097,5250000.0
2009-11-23 16:19:00,4.11264,4.11395,4.11069,4.11317,7880000.0
2009-11-23 16:20:00,4.10987,4.11366,4.10377,4.10377,4880000.0
2009-11-23 16:21:00,4.10709,4.11307,4.10627,4.11157,7140000.0
2009-11-23 16:22:00,4.10909,4.11323,4.10413,4.11252,10510000.0
2009-11-23 16:23:00,4.11193,4.11347,4.10507,4.11136,12760000.0
2009-11-23 16:24:00,4.10973,4.11194,4.1071,4.1071,5640000.0
2009-11-23 16:25:00,4.11247,4.1146,4.10328,4.11166,5250000.0
2009-11-23 16:26:00,4.11257,4.11573,4.10147,4.10334,9000000.0
2009-11-23 16:27:00,4.10902,4.11586,4.10902,4.11586,6380000.0
2009-11-23 16:28:00,4.11235,4.11469,4.10548,4.11343,6760000.0
2009-11-23 16:29:00,4.10949,4.11605,4.10781,4.11326,13130000.0
2009-11-23 16:30:00,4.10708,4.11399,4.10617,4.1109,4510000.0
2009-11-23 16:31:00,4.11394,4.11394,4.10703,4.10913,5260000.0
2009-11-23 16:32:00,4.11176,4.11176,4.10789,4.10961,7510000.0
2009-11-23 16:33:00,4.10538,4.10951,4.10006,4.10786,6390000.0
2009-11-23 16:34:00,4.11259,4.11499,4.10407,4.112,6380000.0
2009-11-23 16:35:00,4.10681,4.11127,4.10383,4.1102,4510000.0
2009-11-23 16:36:00,4.10978,4.11325,4.10583,4.10777,4880000.0
2009-11-23 16:37:00,4.11122,4.11132,4.10579,4.11123,9750000.0
2009-11-23 16:38:00,4.10343,4.1131,4.10343,4.10668,6750000.0
2009-11-23 16:39:00,4.10574,4.11145,4.10481,4.10929,7130000.0
2009-11-23 16:40:00,4.1068,4.1104,4.10031,4.10509,11260000.0
2009-11-23 16:41:00,4.11075,4.11075,4.09747,4.10462,7130000.0
2009-11-23 16:42:00,4.11234,4.11277,4.10706,4.11076,7890000.0
2009-11-23 16:43:00,4.10813,4.11269,4.108,4.11241,5250000.0
2009-11-23 16:44:00,4.1128,4.11285,4.10159,4.11285,7130000.0
2009-11-23 16:45:00,4.111,4.11287,4.1015,4.1015,7130000.0
2009-11-23 16:46:00,4.11148,4.11255,4.10338,4.10692,5630000.0
2009-11-23 16:47:00,4.11347,4.1142,4.1053,4.1105,7140000.0
2009-11-23 16:48:00,4.11081,4.11224,4.1017,4.10434,6390000.0
2009-11-23 16:49:00,4.11305,4.11322,4.1055,4.11306,11630000.0
2009-11-23 16:50:00,4.11255,4.11432,4.10688,4.11091,9760000.0
2009-11-23 16:51:00,4.11318,4.11321,4.10794,4.1131,6000000.0
2009-11-23 16:52:00,4.11358,4.11358,4.104,4.11299,6760000.0
2009-11-23 16:53:00,4.11194,4.11396,4.1066,4.10842,6750000.0
2009-11-23 16:54:00,4.11201,4.11394,4.10786,4.11192,7890000.0
2009-11-23 16:55:00,4.11068,4.11281,4.10789,4.11104,4880000.0
2009-11-23 16:56:00,4.11267,4.11362,4.1004,4.11362,4880000.0
2009-11-23 16:57:00,4.10955,4.11205,4.10626,4.10626,7500000.0
2009-11-23 16:58:00,4.11209,4.11367,4.10862,4.11367,6380000.0
2009-11-23 16:59:00,4.11459,4.11459,4.10441,4.11445,6000000.0
2009-11-23 17:00:00,4.11706,4.11936,4.10696,4.11508,13880000.0
2009-11-23 17:01:00,4.11351,4.11351,4.10593,4.11144,6010000.0
2009-11-23 17:02:00,4.1113,4.11378,4.10197,4.1061,5260000.0
2009-11-23 17:03:00,4.11208,4.11271,4.10669,4.11099,6010000.0
2009-11-23 17:04:00,4.10634,4.11202,4.09913,4.10428,11640000.0
2009-11-23 17:05:00,4.11102,4.1115,4.10077,4.10577,6380000.0
2009-11-23 17:06:00,4.10977,4.11111,4.10453,4.11025,4510000.0
2009-11-23 17:07:00,4.11101,4.11153,4.10544,4.11123,15770000.0
2009-11-23 17:08:00,4.10793,4.11369,4.106,4.10924,6010000.0
2009-11-23 17:09:00,4.11172,4.11236,4.10178,4.10959,8630000.0
2009-11-23 17:10:00,4.11205,4.1123,4.10198,4.105,11650000.0
2009-11-23 17:11:00,4.10732,4.11264,4.10398,4.10794,17640000.0
2009-11-23 17:12:00,4.11031,4.11221,4.10097,4.11033,11630000.0
2009-11-23 17:13:00,4.10253,4.11499,4.10253,4.11293,6750000.0
2009-11-23 17:14:00,4.1062,4.11287,4.10526,4.1066,7500000.0
2009-11-23 17:15:00,4.10758,4.10898,4.09823,4.09901,10520000.0
2009-11-23 17:16:00,4.10521,4.11298,4.10521,4.10774,7130000.0
2009-11-23 17:17:00,4.10461,4.11147,4.10461,4.1102,8260000.0
2009-11-23 17:18:00,4.10631,4.11288,4.10044,4.11182,7130000.0
2009-11-23 17:19:00,4.11536,4.11536,4.10506,4.10984,6380000.0
2009-11-23 17:20:00,4.1044,4.11353,4.1044,4.10807,6380000.0
2009-11-23 17:21:00,4.10578,4.11482,4.10276,4.10276,6380000.0
2009-11-23 17:22:00,4.1073,4.11239,4.09927,4.11105,14260000.0
2009-11-23 17:23:00,4.11402,4.11402,4.10524,4.11355,8250000.0
2009-11-23 17:24:00,4.11005,4.11572,4.10904,4.11383,6000000.0
2009-11-23 17:25:00,4.11466,4.11605,4.10646,4.11304,5630000.0
2009-11-23 17:26:00,4.11069,4.1145,4.10788,4.11423,10520000.0
2009-11-23 17:27:00,4.11349,4.11473,4.10647,4.1116,12760000.0
2009-11-23 17:28:00,4.10232,4.11423,4.10232,4.11305,7510000.0
2009-11-23 17:29:00,4.10783,4.11651,4.10461,4.11218,5630000.0
2009-11-23 17:30:00,4.11372,4.11468,4.10115,4.1138,11630000.0
2009-11-23 17:31:00,4.11088,4.1163,4.11053,4.11372,13880000.0
2009-11-23 17:32:00,4.11311,4.11434,4.10905,4.11222,5250000.0
2009-11-23 17:33:00,4.11092,4.11655,4.10609,4.11356,12010000.0
2009-11-23 17:34:00,4.11082,4.11385,4.10155,4.10495,17260000.0
2009-11-23 17:35:00,4.11331,4.11519,4.10929,4.11247,8260000.0
2009-11-23 17:36:00,4.11185,4.11317,4.10709,4.10709,6760000.0
2009-11-23 17:37:00,4.11348,4.1137,4.10929,4.11267,4890000.0
2009-11-23 17:38:00,4.10799,4.11357,4.1026,4.11203,4880000.0
2009-11-23 17:39:00,4.10903,4.11348,4.10834,4.10834,7510000.0
2009-11-23 17:40:00,4.10894,4.11354,4.10813,4.11294,6760000.0
2009-11-23 17:41:00,4.11331,4.11342,4.10885,4.11125,6000000.0
2009-11-23 17:42:00,4.10267,4.1133,4.10267,4.11214,6760000.0
2009-11-23 17:43:00,4.11216,4.11268,4.10302,4.10302,6750000.0
2009-11-23 17:44:00,4.10897,4.11496,4.10774,4.11372,7880000.0
2009-11-23 17:45:00,4.1138,4.1138,4.10797,4.11262,10130000.0
2009-11-23 17:46:00,4.10702,4.1126,4.10339,4.11174,9750000.0
2009-11-23 17:47:00,4.11367,4.11541,4.10843,4.11051,7140000.0
2009-11-23 17:48:00,4.11556,4.11628,4.10707,4.11528,7130000.0
2009-11-23 17:49:00,4.11448,4.11633,4.10477,4.10477,7510000.0
2009-11-23 17:50:00,4.11402,4.11707,4.10554,4.115,6750000.0
2009-11-23 17:51:00,4.11205,4.11545,4.10399,4.10399,10140000.0
2009-11-23 17:52:00,4.11708,4.11708,4.10586,4.11308,6000000.0
2009-11-23 17:53:00,4.11579,4.11745,4.10975,4.11554,9380000.0
2009-11-23 17:54:00,4.11393,4.11853,4.11228,4.11234,6380000.0
2009-11-23 17:55:00,4.11758,4.11813,4.11033,4.11684,12010000.0
2009-11-23 17:56:00,4.11743,4.11808,4.11178,4.11664,6380000.0
2009-11-23 17:57:00,4.11824,4.11824,4.11159,4.11623,6760000.0
2009-11-23 17:58:00,4.11623,4.11786,4.10764,4.11526,8260000.0
2009-11-23 17:59:00,4.11628,4.1184,4.11145,4.11342,10150000.0
2009-11-23 18:00:00,4.1098,4.11854,4.1098,4.1148,7880000.0
2009-11-23 18:01:00,4.11549,4.11831,4.11231,4.11382,7880000.0
2009-11-23 18:02:00,4.11544,4.11794,4.10749,4.11317,7880000.0
2009-11-23 18:03:00,4.11423,4.1173,4.10794,4.1173,4880000.0
2009-11-23 18:04:00,4.1178,4.1178,4.11456,4.11589,5260000.0
2009-11-23 18:05:00,4.11806,4.11907,4.11166,4.11742,8630000.0
2009-11-23 18:06:00,4.11237,4.11846,4.11122,4.11601,7510000.0
2009-11-23 18:07:00,4.11233,4.11638,4.11132,4.11638,5630000.0
2009-11-23 18:08:00,4.11763,4.11763,4.11138,4.11318,8260000.0
2009-11-23 18:09:00,4.11762,4.11802,4.10837,4.11298,6000000.0
2009-11-23 18:10:00,4.11317,4.11691,4.11049,4.11519,11260000.0
2009-11-23 18:11:00,4.11599,4.11652,4.10546,4.11159,4510000.0
2009-11-23 18:12:00,4.11461,4.11672,4.10726,4.11199,4140000.0
2009-11-23 18:13:00,4.11522,4.12008,4.11045,4.11045,6000000.0
2009-11-23 18:14:00,4.11346,4.11942,4.11293,4.11485,7130000.0
2009-11-23 18:15:00,4.11496,4.1174,4.10807,4.1106,9760000.0
2009-11-23 18:16:00,4.11441,4.12033,4.10777,4.10809,7890000.0
2009-11-23 18:17:00,4.11625,4.1183,4.11235,4.11662,6380000.0
2009-11-23 18:18:00,4.11608,4.11815,4.10592,4.11251,7500000.0
2009-11-23 18:19:00,4.11417,4.11834,4.11212,4.11834,4880000.0
2009-11-23 18:20:00,4.11371,4.11905,4.11371,4.1184,5630000.0
2009-11-23 18:21:00,4.11165,4.12132,4.11165,4.11934,6750000.0
2009-11-23 18:22:00,4.1144,4.11856,4.10802,4.11775,6380000.0
2009-11-23 18:23:00,4.10958,4.1196,4.10958,4.11507,9380000.0
2009-11-23 18:24:00,4.11897,4.12001,4.11017,4.11543,8640000.0
2009-11-23 18:25:00,4.11813,4.12019,4.11481,4.11857,6010000.0
2009-11-23 18:26:00,4.12061,4.12061,4.1101,4.11544,5630000.0
2009-11-23 18:27:00,4.11748,4.11982,4.10924,4.11471,8260000.0
2009-11-23 18:28:00,4.11974,4.11974,4.1134,4.11579,6760000.0
2009-11-23 18:29:00,4.11602,4.1195,4.11125,4.11744,4510000.0
2009-11-23 18:30:00,4.11451,4.1188,4.1088,4.1088,8260000.0
2009-11-23 18:31:00,4.11674,4.1222,4.11215,4.11729,7880000.0
2009-11-23 18:32:00,4.11463,4.11983,4.11325,4.1198,9760000.0
2009-11-23 18:33:00,4.11325,4.11792,4.10619,4.11745,9390000.0
2009-11-23 18:34:00,4.11995,4.11995,4.1118,4.11755,6380000.0
2009-11-23 18:35:00,4.11254,4.12055,4.11233,4.11653,12020000.0
2009-11-23 18:36:00,4.11852,4.11919,4.11306,4.11619,7520000.0
2009-11-23 18:37:00,4.11928,4.11928,4.11391,4.11718,6380000.0
2009-11-23 18:38:00,4.11908,4.12024,4.11319,4.11429,7520000.0
2009-11-23 18:39:00,4.116,4.11802,4.10609,4.11726,7890000.0
2009-11-23 18:40:00,4.12187,4.12352,4.11518,4.11878,8270000.0
2009-11-23 18:41:00,4.11596,4.12242,4.11421,4.11599,6750000.0
2009-11-23 18:42:00,4.11872,4.12332,4.11706,4.12206,8630000.0
2009-11-23 18:43:00,4.1212,4.12193,4.11656,4.1182,7510000.0
2009-11-23 18:44:00,4.11905,4.12043,4.11396,4.11823,6380000.0
2009-11-23 18:45:00,4.11586,4.12069,4.11309,4.11931,6010000.0
2009-11-23 18:46:00,4.11657,4.12148,4.11122,4.12071,6380000.0
2009-11-23 18:47:00,4.12003,4.12113,4.11332,4.12091,7880000.0
2009-11-23 18:48:00,4.11876,4.12034,4.11511,4.11981,4880000.0
2009-11-23 18:49:00,4.12009,4.12027,4.11566,4.11847,7130000.0
2009-11-23 18:50:00,4.11776,4.12098,4.11308,4.11617,8250000.0
2009-11-23 18:51:00,4.12,4.12,4.11265,4.11515,6380000.0
2009-11-23 18:52:00,4.11623,4.11854,4.11579,4.11623,6760000.0
2009-11-23 18:53:00,4.12035,4.12164,4.11109,4.12046,6770000.0
2009-11-23 18:54:00,4.11889,4.12512,4.10982,4.12198,7880000.0
2009-11-23 18:55:00,4.12056,4.12133,4.11183,4.11899,10500000.0
2009-11-23 18:56:00,4.12142,4.12142,4.1136,4.11874,7880000.0
2009-11-23 18:57:00,4.11875,4.11923,4.10943,4.11464,7130000.0
2009-11-23 18:58:00,4.11523,4.11999,4.10848,4.11781,6770000.0
2009-11-23 18:59:00,4.11717,4.12006,4.10687,4.11644,7500000.0
2009-11-23 19:00:00,4.12033,4.12033,4.11,4.11624,4890000.0
2009-11-23 19:01:00,4.11915,4.12028,4.11499,4.11901,5250000.0
2009-11-23 19:02:00,4.11949,4.12096,4.11022,4.12043,11260000.0
2009-11-23 19:03:00,4.11987,4.12104,4.10941,4.10941,7130000.0
2009-11-23 19:04:00,4.12042,4.12042,4.11323,4.11464,10890000.0
2009-11-23 19:05:00,4.11994,4.11994,4.10891,4.11812,7890000.0
2009-11-23 19:06:00,4.12013,4.12013,4.1148,4.11933,8250000.0
2009-11-23 19:07:00,4.12059,4.12074,4.10948,4.11796,6010000.0
2009-11-23 19:08:00,4.11923,4.11933,4.10822,4.10822,5250000.0
2009-11-23 19:09:00,4.11528,4.12002,4.11041,4.11041,4890000.0
2009-11-23 19:10:00,4.11991,4.11991,4.11332,4.11857,6390000.0
2009-11-23 19:11:00,4.11428,4.12029,4.11428,4.11746,5250000.0
2009-11-23 19:12:00,4.11885,4.11885,4.10741,4.11808,6390000.0
2009-11-23 19:13:00,4.11571,4.12088,4.11543,4.11759,4880000.0
2009-11-23 19:14:00,4.11137,4.11882,4.11137,4.11546,7130000.0
2009-11-23 19:15:00,4.12017,4.12017,4.11422,4.11878,6010000.0
2009-11-23 19:16:00,4.11723,4.11982,4.10928,4.11919,9390000.0
2009-11-23 19:17:00,4.11713,4.12002,4.10996,4.11802,7880000.0
2009-11-23 19:18:00,4.12013,4.12013,4.10749,4.11756,6000000.0
2009-11-23 19:19:00,4.11949,4.12035,4.11298,4.11298,3770000.0
2009-11-23 19:20:00,4.11912,4.11912,4.11511,4.11664,5250000.0
2009-11-23 19:21:00,4.11459,4.11848,4.10572,4.1123,9380000.0
2009-11-23 19:22:00,4.11256,4.11659,4.10576,4.10576,4510000.0
2009-11-23 19:23:00,4.10979,4.11357,4.10205,4.10354,8250000.0
2009-11-23 19:24:00,4.10709,4.11649,4.10532,4.11155,12750000.0
2009-11-23 19:25:00,4.11538,4.1161,4.10226,4.1024,9750000.0
2009-11-23 19:26:00,4.1133,4.11349,4.10202,4.11349,4880000.0
2009-11-23 19:27:00,4.11339,4.11339,4.10207,4.1038,4880000.0
2009-11-23 19:28:00,4.1133,4.11437,4.10916,4.11125,5260000.0
2009-11-23 19:29:00,4.11394,4.11499,4.10545,4.11305,7500000.0
2009-11-23 19:30:00,4.1062,4.11643,4.1062,4.10811,7520000.0
2009-11-23 19:31:00,4.11565,4.11574,4.11012,4.11199,6760000.0
2009-11-23 19:32:00,4.10917,4.1146,4.10917,4.11446,4880000.0
2009-11-23 19:33:00,4.1151,4.1151,4.10243,4.11343,6760000.0
2009-11-23 19:34:00,4.11092,4.1177,4.10912,4.1177,4130000.0
2009-11-23 19:35:00,4.10904,4.11629,4.10894,4.11267,4510000.0
2009-11-23 19:36:00,4.1147,4.11485,4.10538,4.10538,7880000.0
2009-11-23 19:37:00,4.1146,4.11604,4.11003,4.11415,5250000.0
2009-11-23 19:38:00,4.10567,4.11448,4.10567,4.11447,4880000.0
2009-11-23 19:39:00,4.11308,4.11554,4.1041,4.10743,7890000.0
2009-11-23 19:40:00,4.11645,4.11657,4.1059,4.11528,7510000.0
2009-11-23 19:41:00,4.11437,4.11557,4.10686,4.10837,6010000.0
2009-11-23 19:42:00,4.11375,4.11608,4.10977,4.11453,7130000.0
2009-11-23 19:43:00,4.10951,4.11595,4.10683,4.11595,10520000.0
2009-11-23 19:44:00,4.10987,4.11517,4.10987,4.11338,6000000.0
2009-11-23 19:45:00,4.11165,4.11535,4.10355,4.10355,7500000.0
2009-11-23 19:46:00,4.10717,4.11553,4.1067,4.11494,6380000.0
2009-11-23 19:47:00,4.11417,4.11673,4.10976,4.10976,5250000.0
2009-11-23 19:48:00,4.11478,4.11743,4.10759,4.11611,6380000.0
2009-11-23 19:49:00,4.11296,4.11913,4.10942,4.11593,5630000.0
2009-11-23 19:50:00,4.11763,4.11763,4.10889,4.11311,5260000.0
2009-11-23 19:51:00,4.11353,4.11353,4.10785,4.11283,4880000.0
2009-11-23 19:52:00,4.10901,4.1143,4.10895,4.1122,5630000.0
2009-11-23 19:53:00,4.10583,4.11701,4.10583,4.11455,5250000.0
2009-11-23 19:54:00,4.1136,4.11624,4.10655,4.10953,5250000.0
2009-11-23 19:55:00,4.1132,4.1132,4.10818,4.11143,5250000.0
2009-11-23 19:56:00,4.11244,4.11696,4.10847,4.11487,4890000.0
2009-11-23 19:57:00,4.11715,4.11746,4.11224,4.11452,5630000.0
2009-11-23 19:58:00,4.11709,4.11753,4.10538,4.11599,6010000.0
2009-11-23 19:59:00,4.11264,4.11578,4.10564,4.11571,6750000.0
2009-11-23 20:00:00,4.11418,4.11714,4.10735,4.11689,5260000.0
2009-11-23 20:01:00,4.11255,4.11848,4.1071,4.1071,4890000.0
2009-11-23 20:02:00,4.11518,4.11655,4.10666,4.11432,4880000.0
2009-11-23 20:03:00,4.10979,4.11683,4.10749,4.11025,5260000.0
2009-11-23 20:04:00,4.11513,4.11665,4.10702,4.11665,6000000.0
2009-11-23 20:05:00,4.11719,4.11719,4.10582,4.11471,4510000.0
2009-11-23 20:06:00,4.11738,4.11738,4.10658,4.11473,7140000.0
2009-11-23 20:07:00,4.11309,4.11571,4.11005,4.11505,5630000.0
2009-11-23 20:08:00,4.11328,4.11599,4.10806,4.11599,8630000.0
2009-11-23 20:09:00,4.11672,4.11672,4.1046,4.11275,7500000.0
2009-11-23 20:10:00,4.11574,4.1158,4.10978,4.11241,5260000.0
2009-11-23 20:11:00,4.11441,4.11632,4.10502,4.11427,5630000.0
2009-11-23 20:12:00,4.11573,4.1162,4.10821,4.11412,7510000.0
2009-11-23 20:13:00,4.10524,4.11616,4.10524,4.11616,6750000.0
2009-11-23 20:14:00,4.11592,4.11592,4.11121,4.1135,4520000.0
2009-11-23 20:15:00,4.11473,4.11839,4.10849,4.10849,6400000.0
2009-11-23 20:16:00,4.11124,4.1164,4.10954,4.11384,4880000.0
2009-11-23 20:17:00,4.11536,4.11536,4.10329,4.10886,7880000.0
2009-11-23 20:18:00,4.1129,4.11786,4.1113,4.11233,7130000.0
2009-11-23 20:19:00,4.11838,4.11838,4.10833,4.11781,4510000.0
2009-11-23 20:20:00,4.11969,4.11969,4.11237,4.1171,6380000.0
2009-11-23 20:21:00,4.11181,4.12058,4.11181,4.11715,6750000.0
2009-11-23 20:22:00,4.11824,4.11824,4.10699,4.1124,6000000.0
2009-11-23 20:23:00,4.11659,4.11758,4.10977,4.11251,6010000.0
2009-11-23 20:24:00,4.11776,4.11776,4.11195,4.11482,7130000.0
2009-11-23 20:25:00,4.11545,4.11858,4.11149,4.11683,5630000.0
2009-11-23 20:26:00,4.11663,4.11787,4.1048,4.11127,6750000.0
2009-11-23 20:27:00,4.11646,4.11799,4.11008,4.11604,6750000.0
2009-11-23 20:28:00,4.11694,4.11719,4.11489,4.11528,4510000.0
2009-11-23 20:29:00,4.11314,4.11582,4.10501,4.10501,5630000.0
2009-11-23 20:30:00,4.1147,4.11873,4.10946,4.11203,5630000.0
2009-11-23 20:31:00,4.11253,4.11819,4.11253,4.11498,6000000.0
2009-11-23 20:32:00,4.11678,4.11721,4.11268,4.11657,6000000.0
2009-11-23 20:33:00,4.11689,4.11708,4.10417,4.11653,6000000.0
2009-11-23 20:34:00,4.11893,4.11893,4.10723,4.10723,4880000.0
2009-11-23 20:35:00,4.11655,4.11758,4.11036,4.11218,7510000.0
2009-11-23 20:36:00,4.11773,4.1197,4.10841,4.11728,4510000.0
2009-11-23 20:37:00,4.11266,4.11831,4.11132,4.11677,5630000.0
2009-11-23 20:38:00,4.11707,4.11785,4.10667,4.11425,7500000.0
2009-11-23 20:39:00,4.11609,4.11776,4.10646,4.11231,5630000.0
2009-11-23 20:40:00,4.11697,4.11851,4.1164,4.11725,5250000.0
2009-11-23 20:41:00,4.11238,4.11628,4.10613,4.10656,5250000.0
2009-11-23 20:42:00,4.11718,4.11905,4.11371,4.11371,4880000.0
2009-11-23 20:43:00,4.11851,4.12057,4.10979,4.10979,6000000.0
2009-11-23 20:44:00,4.11586,4.11846,4.10907,4.11367,4880000.0
2009-11-23 20:45:00,4.11645,4.11891,4.1127,4.11891,5260000.0
2009-11-23 20:46:00,4.11753,4.11882,4.10693,4.11575,6380000.0
2009-11-23 20:47:00,4.1184,4.1184,4.10708,4.11522,4880000.0
2009-11-23 20:48:00,4.11827,4.11913,4.11014,4.11279,4880000.0
2009-11-23 20:49:00,4.11829,4.12051,4.11286,4.11992,5250000.0
2009-11-23 20:50:00,4.11885,4.11908,4.11295,4.11515,5630000.0
2009-11-23 20:51:00,4.1095,4.11918,4.1095,4.11918,5250000.0
2009-11-23 20:52:00,4.11928,4.12021,4.11128,4.12021,6010000.0
2009-11-23 20:53:00,4.11999,4.11999,4.11115,4.11352,4880000.0
2009-11-23 20:54:00,4.11998,4.12075,4.11832,4.11862,5250000.0
2009-11-23 20:55:00,4.12075,4.12075,4.11426,4.11861,6770000.0
2009-11-23 20:56:00,4.11903,4.12065,4.11546,4.11546,6000000.0
2009-11-23 20:57:00,4.12078,4.12078,4.10832,4.11371,7500000.0
2009-11-23 20:58:00,4.11813,4.11934,4.11021,4.11769,7130000.0
2009-11-23 20:59:00,4.11611,4.12008,4.11011,4.11011,4880000.0
2009-11-23 21:00:00,4.12058,4.12058,4.11281,4.12053,6380000.0
2009-11-23 21:01:00,4.11859,4.11968,4.11289,4.11289,5630000.0
2009-11-23 21:02:00,4.11475,4.11996,4.11009,4.11495,5250000.0
2009-11-23 21:03:00,4.11965,4.11972,4.11005,4.119,5260000.0
2009-11-23 21:04:00,4.11896,4.12116,4.11382,4.11882,5250000.0
2009-11-23 21:05:00,4.11819,4.12204,4.11774,4.12085,6770000.0
2009-11-23 21:06:00,4.12092,4.12151,4.11118,4.11997,6380000.0
2009-11-23 21:07:00,4.12144,4.12144,4.11525,4.11525,5250000.0
2009-11-23 21:08:00,4.11764,4.12113,4.11754,4.1182,5250000.0
2009-11-23 21:09:00,4.11547,4.12182,4.11547,4.11784,4510000.0
2009-11-23 21:10:00,4.12054,4.12172,4.11642,4.1165,7130000.0
2009-11-23 21:11:00,4.12095,4.12209,4.1143,4.12209,7130000.0
2009-11-23 21:12:00,4.11961,4.1219,4.11542,4.1219,4510000.0
2009-11-23 21:13:00,4.12222,4.12222,4.11123,4.12132,6380000.0
2009-11-23 21:14:00,4.12055,4.12237,4.11063,4.11063,4510000.0
2009-11-23 21:15:00,4.12324,4.12324,4.11812,4.12084,5630000.0
2009-11-23 21:16:00,4.11878,4.12178,4.11347,4.11609,5630000.0
2009-11-23 21:17:00,4.12236,4.1228,4.11473,4.1213,4880000.0
2009-11-23 21:18:00,4.12252,4.12252,4.11778,4.12102,7880000.0
2009-11-23 21:19:00,4.11525,4.12276,4.11525,4.12186,4880000.0
2009-11-23 21:20:00,4.12316,4.12316,4.11254,4.11254,7880000.0
2009-11-23 21:21:00,4.12206,4.12255,4.11211,4.12133,6750000.0
2009-11-23 21:22:00,4.12305,4.12305,4.11342,4.12263,6000000.0
2009-11-23 21:23:00,4.12243,4.12243,4.11284,4.11992,6010000.0
2009-11-23 21:24:00,4.11903,4.12409,4.11689,4.12164,5260000.0
2009-11-23 21:25:00,4.12068,4.12137,4.11478,4.11478,6000000.0
2009-11-23 21:26:00,4.11772,4.12324,4.11772,4.1226,4140000.0
2009-11-23 21:27:00,4.12262,4.12364,4.11752,4.12033,5630000.0
2009-11-23 21:28:00,4.12042,4.12211,4.1125,4.12205,6760000.0
2009-11-23 21:29:00,4.12121,4.12286,4.11306,4.11973,9000000.0
2009-11-23 21:30:00,4.12278,4.12278,4.11665,4.12249,5260000.0
2009-11-23 21:31:00,4.12138,4.12232,4.11702,4.11882,6380000.0
2009-11-23 21:32:00,4.1127,4.12315,4.1127,4.11667,5630000.0
2009-11-23 21:33:00,4.12095,4.12217,4.11633,4.11994,5260000.0
2009-11-23 21:34:00,4.11551,4.12162,4.11551,4.11692,5250000.0
2009-11-23 21:35:00,4.12112,4.12209,4.11586,4.11802,5260000.0
2009-11-23 21:36:00,4.12,4.12346,4.11815,4.11911,5640000.0
2009-11-23 21:37:00,4.12088,4.12326,4.11448,4.12326,5260000.0
2009-11-23 21:38:00,4.1197,4.12164,4.11564,4.11746,5250000.0
2009-11-23 21:39:00,4.1118,4.12192,4.1118,4.12144,7510000.0
2009-11-23 21:40:00,4.11261,4.12194,4.11261,4.12183,4510000.0
2009-11-23 21:41:00,4.12311,4.12311,4.11307,4.11563,7880000.0
2009-11-23 21:42:00,4.11924,4.12235,4.116,4.12226,6770000.0
2009-11-23 21:43:00,4.12139,4.12139,4.11585,4.1167,7140000.0
2009-11-23 21:44:00,4.11863,4.12123,4.11181,4.11181,4890000.0
2009-11-23 21:45:00,4.11698,4.12262,4.11698,4.12223,4880000.0
2009-11-23 21:46:00,4.12116,4.12337,4.11453,4.12096,4880000.0
2009-11-23 21:47:00,4.12179,4.12179,4.11211,4.11702,5260000.0
2009-11-23 21:48:00,4.12116,4.12275,4.11225,4.11966,6000000.0
2009-11-23 21:49:00,4.12192,4.1225,4.11242,4.12015,7890000.0
2009-11-23 21:50:00,4.11169,4.12127,4.11117,4.11998,6000000.0
2009-11-23 21:51:00,4.12204,4.12204,4.11292,4.12172,5260000.0
2009-11-23 21:52:00,4.12112,4.12119,4.114,4.12111,6380000.0
2009-11-23 21:53:00,4.12232,4.12232,4.11637,4.1167,4510000.0
2009-11-23 21:54:00,4.11474,4.11877,4.10826,4.11581,6000000.0
2009-11-23 21:55:00,4.12263,4.12263,4.11908,4.12087,6780000.0
2009-11-23 21:56:00,4.12226,4.1227,4.11187,4.11531,7880000.0
2009-11-23 21:57:00,4.11972,4.1246,4.11579,4.11741,7880000.0
2009-11-23 21:58:00,4.12099,4.1225,4.11585,4.12084,6760000.0
2009-11-23 21:59:00,4.11958,4.12402,4.11471,4.11866,5260000.0
2009-11-23 22:00:00,4.11724,4.12119,4.11211,4.11993,7880000.0
2009-11-23 22:01:00,4.12123,4.12314,4.11991,4.12314,4140000.0
2009-11-23 22:02:00,4.11975,4.12157,4.11533,4.11533,7890000.0
2009-11-23 22:03:00,4.12033,4.12343,4.11359,4.12086,7140000.0
2009-11-23 22:04:00,4.12239,4.12239,4.1131,4.12207,8250000.0
2009-11-23 22:05:00,4.11581,4.12323,4.11325,4.11325,8630000.0
2009-11-23 22:06:00,4.12172,4.12172,4.11531,4.11884,4140000.0
2009-11-23 22:07:00,4.12174,4.12369,4.11449,4.12006,4880000.0
2009-11-23 22:08:00,4.11828,4.12158,4.11076,4.11547,5630000.0
2009-11-23 22:09:00,4.12001,4.12145,4.11357,4.11945,5250000.0
2009-11-23 22:10:00,4.11167,4.1219,4.11108,4.1219,6390000.0
2009-11-23 22:11:00,4.1218,4.12232,4.11249,4.12132,6390000.0
2009-11-23 22:12:00,4.11773,4.12111,4.11025,4.11854,4890000.0
2009-11-23 22:13:00,4.12048,4.12212,4.11741,4.1206,7130000.0
2009-11-23 22:14:00,4.1196,4.12311,4.11282,4.11282,5250000.0
2009-11-23 22:15:00,4.12137,4.12236,4.1131,4.11816,6380000.0
2009-11-23 22:16:00,4.12264,4.12264,4.11249,4.11815,6760000.0
2009-11-23 22:17:00,4.12055,4.12148,4.11102,4.12128,6760000.0
2009-11-23 22:18:00,4.11983,4.12443,4.11383,4.11846,6750000.0
2009-11-23 22:19:00,4.1185,4.12379,4.1185,4.12226,5630000.0
2009-11-23 22:20:00,4.12102,4.12102,4.11509,4.11509,6750000.0
2009-11-23 22:21:00,4.11716,4.11787,4.11182,4.11182,6000000.0
2009-11-23 22:22:00,4.11792,4.12004,4.11026,4.11886,6760000.0
2009-11-23 22:23:00,4.11463,4.11785,4.10871,4.1114,6770000.0
2009-11-23 22:24:00,4.11769,4.1179,4.10926,4.11735,4880000.0
2009-11-23 22:25:00,4.11615,4.11796,4.11338,4.11623,4880000.0
2009-11-23 22:26:00,4.11548,4.11839,4.10813,4.11662,5630000.0
2009-11-23 22:27:00,4.11888,4.11888,4.11173,4.11535,5250000.0
2009-11-23 22:28:00,4.11784,4.11905,4.11443,4.11704,4880000.0
2009-11-23 22:29:00,4.11467,4.11967,4.10911,4.10911,4890000.0
2009-11-23 22:30:00,4.11645,4.12061,4.11435,4.115,7130000.0
2009-11-23 22:31:00,4.11676,4.11842,4.11257,4.1134,6380000.0
2009-11-23 22:32:00,4.11862,4.119,4.11429,4.11429,4510000.0
2009-11-23 22:33:00,4.11346,4.11789,4.11226,4.11565,7130000.0
2009-11-23 22:34:00,4.11883,4.11902,4.10717,4.10717,7510000.0
2009-11-23 22:35:00,4.11346,4.11969,4.11152,4.11152,4140000.0
2009-11-23 22:36:00,4.11813,4.11813,4.1146,4.1146,4880000.0
2009-11-23 22:37:00,4.11559,4.11824,4.11559,4.11696,5630000.0
2009-11-23 22:38:00,4.11819,4.11898,4.11285,4.11898,6000000.0
2009-11-23 22:39:00,4.11378,4.11632,4.10559,4.11632,7500000.0
2009-11-23 22:40:00,4.11658,4.11735,4.10816,4.11735,5250000.0
2009-11-23 22:41:00,4.11681,4.11751,4.11162,4.11594,4880000.0
2009-11-23 22:42:00,4.11786,4.11786,4.1116,4.11648,5630000.0
2009-11-23 22:43:00,4.11836,4.11836,4.1149,4.11702,4880000.0
2009-11-23 22:44:00,4.11475,4.11808,4.10789,4.10789,6010000.0
2009-11-23 22:45:00,4.11009,4.11604,4.10991,4.10991,5260000.0
2009-11-23 22:46:00,4.11807,4.11868,4.11336,4.11647,5630000.0
2009-11-23 22:47:00,4.11752,4.11945,4.11369,4.11699,6010000.0
2009-11-23 22:48:00,4.11718,4.11868,4.11132,4.11783,4890000.0
2009-11-23 22:49:00,4.11603,4.11782,4.11099,4.11557,8630000.0
2009-11-23 22:50:00,4.11773,4.11779,4.10827,4.11622,6760000.0
2009-11-23 22:51:00,4.11507,4.11799,4.10727,4.11749,6010000.0
2009-11-23 22:52:00,4.11652,4.11713,4.10748,4.11481,8630000.0
2009-11-23 22:53:00,4.11743,4.11771,4.11551,4.11551,4140000.0
2009-11-23 22:54:00,4.11642,4.11656,4.1117,4.11545,8260000.0
2009-11-23 22:55:00,4.11142,4.118,4.11049,4.11705,6000000.0
2009-11-23 22:56:00,4.10991,4.11728,4.10991,4.1169,5630000.0
2009-11-23 22:57:00,4.11756,4.11775,4.10811,4.11452,7130000.0
2009-11-23 22:58:00,4.11785,4.11785,4.10774,4.1117,4880000.0
2009-11-23 22:59:00,4.11411,4.11719,4.10787,4.10787,4880000.0
2009-11-23 23:00:00,4.11708,4.11744,4.1119,4.11702,4510000.0
2009-11-23 23:01:00,4.11666,4.11666,4.10879,4.11652,5630000.0
2009-11-23 23:02:00,4.11648,4.11648,4.10786,4.10786,5250000.0
2009-11-23 23:03:00,4.11693,4.11915,4.11081,4.11081,6010000.0
2009-11-23 23:04:00,4.11575,4.11728,4.11079,4.11544,4880000.0
2009-11-23 23:05:00,4.10836,4.11787,4.10836,4.11191,5630000.0
2009-11-23 23:06:00,4.11621,4.11734,4.11088,4.11509,5260000.0
2009-11-23 23:07:00,4.11444,4.1191,4.10913,4.11716,4880000.0
2009-11-23 23:08:00,4.11702,4.11702,4.11327,4.11615,5260000.0
2009-11-23 23:09:00,4.11772,4.11825,4.11651,4.11714,6000000.0
2009-11-23 23:10:00,4.11604,4.11849,4.11268,4.11749,5630000.0
2009-11-23 23:11:00,4.11289,4.11965,4.11289,4.11297,7880000.0
2009-11-23 23:12:00,4.11457,4.11792,4.10663,4.10663,6000000.0
2009-11-23 23:13:00,4.11226,4.11812,4.11226,4.11352,5250000.0
2009-11-23 23:14:00,4.11739,4.11821,4.10765,4.10765,4510000.0
2009-11-23 23:15:00,4.11823,4.11823,4.10946,4.11574,5250000.0
2009-11-23 23:16:00,4.11793,4.11816,4.11522,4.11647,4510000.0
2009-11-23 23:17:00,4.11481,4.11733,4.11125,4.11609,7510000.0
2009-11-23 23:18:00,4.11777,4.11777,4.11407,4.1163,5630000.0
2009-11-23 23:19:00,4.11713,4.11813,4.10878,4.10878,6020000.0
2009-11-23 23:20:00,4.11499,4.11627,4.10773,4.10773,6000000.0
2009-11-23 23:21:00,4.11821,4.11821,4.11221,4.11293,5630000.0
2009-11-23 23:22:00,4.1164,4.11745,4.11154,4.11233,5260000.0
2009-11-23 23:23:00,4.11546,4.118,4.11457,4.118,4880000.0
2009-11-23 23:24:00,4.1142,4.11938,4.1133,4.11466,4520000.0
2009-11-23 23:25:00,4.11636,4.11742,4.11186,4.11186,5250000.0
2009-11-23 23:26:00,4.11605,4.11735,4.10769,4.10769,4880000.0
2009-11-23 23:27:00,4.11678,4.12005,4.11029,4.11843,7510000.0
2009-11-23 23:28:00,4.11585,4.11746,4.1094,4.11651,7140000.0
2009-11-23 23:29:00,4.11595,4.11874,4.11368,4.11718,7130000.0
2009-11-23 23:30:00,4.11534,4.11907,4.11534,4.11907,3760000.0
2009-11-23 23:31:00,4.11841,4.11856,4.11198,4.11591,6750000.0
2009-11-23 23:32:00,4.11564,4.11793,4.11021,4.11535,4510000.0
2009-11-23 23:33:00,4.11591,4.11837,4.11019,4.11837,4880000.0
2009-11-23 23:34:00,4.1165,4.11712,4.11035,4.11712,7130000.0
2009-11-23 23:35:00,4.10894,4.11811,4.10894,4.11772,4880000.0
2009-11-23 23:36:00,4.11555,4.11802,4.11185,4.11185,6000000.0
2009-11-23 23:37:00,4.11731,4.11888,4.11356,4.11764,7130000.0
2009-11-23 23:38:00,4.1131,4.11619,4.10678,4.10678,7880000.0
2009-11-23 23:39:00,4.1142,4.11867,4.1142,4.1171,5630000.0
2009-11-23 23:40:00,4.11785,4.11825,4.10623,4.11533,5630000.0
2009-11-23 23:41:00,4.11812,4.11853,4.10604,4.11352,7510000.0
2009-11-23 23:42:00,4.1181,4.1181,4.10452,4.11453,6010000.0
2009-11-23 23:43:00,4.11637,4.11778,4.11061,4.11676,7140000.0
2009-11-23 23:44:00,4.11456,4.11914,4.10872,4.11577,7500000.0
2009-11-23 23:45:00,4.11679,4.11863,4.11236,4.11863,5630000.0
2009-11-23 23:46:00,4.11399,4.11603,4.10522,4.11071,7510000.0
2009-11-23 23:47:00,4.11282,4.1176,4.11266,4.11266,6380000.0
2009-11-23 23:48:00,4.11795,4.11795,4.11334,4.1137,4890000.0
2009-11-23 23:49:00,4.11253,4.11674,4.11103,4.11321,5640000.0
2009-11-23 23:50:00,4.11825,4.11825,4.10787,4.11302,5270000.0
2009-11-23 23:51:00,4.11663,4.11787,4.10808,4.11506,6000000.0
2009-11-23 23:52:00,4.11624,4.1177,4.1119,4.1119,7140000.0
2009-11-23 23:53:00,4.1161,4.11732,4.1102,4.1102,5630000.0
2009-11-23 23:54:00,4.11593,4.1207,4.1102,4.1174,7880000.0
2009-11-23 23:55:00,4.10813,4.1177,4.10813,4.11631,6000000.0
2009-11-23 23:56:00,4.10651,4.11883,4.10651,4.11688,5630000.0
2009-11-23 23:57:00,4.11485,4.11999,4.11076,4.11481,6770000.0
2009-11-23 23:58:00,4.11335,4.11932,4.10947,4.1141,6390000.0
2009-11-23 23:59:00,4.10708,4.11867,4.10708,4.10818,10140000.0
2009-11-24 00:00:00,4.11868,4.11895,4.11254,4.11254,5260000.0
2009-11-24 00:01:00,4.11679,4.11773,4.11265,4.11265,4880000.0
2009-11-24 00:02:00,4.11495,4.11702,4.10934,4.11549,4520000.0
2009-11-24 00:03:00,4.11272,4.11757,4.10881,4.11629,6010000.0
2009-11-24 00:04:00,4.11572,4.11766,4.1078,4.11766,6380000.0
2009-11-24 00:05:00,4.11614,4.11712,4.10829,4.11711,7130000.0
2009-11-24 00:06:00,4.11605,4.1172,4.11043,4.1171,7880000.0
2009-11-24 00:07:00,4.11776,4.11776,4.10879,4.10879,6000000.0
2009-11-24 00:08:00,4.11242,4.11711,4.1108,4.11489,6380000.0
2009-11-24 00:09:00,4.11561,4.11561,4.10411,4.11211,4880000.0
2009-11-24 00:10:00,4.11571,4.118,4.1123,4.1123,5260000.0
2009-11-24 00:11:00,4.11705,4.11705,4.11425,4.11514,4130000.0
2009-11-24 00:12:00,4.11546,4.11779,4.1115,4.11265,4880000.0
2009-11-24 00:13:00,4.11664,4.11811,4.11291,4.11564,6000000.0
2009-11-24 00:14:00,4.11677,4.11851,4.11449,4.11473,5630000.0
2009-11-24 00:15:00,4.11562,4.1172,4.11264,4.1172,6760000.0
2009-11-24 00:16:00,4.11557,4.11752,4.11473,4.11752,5630000.0
2009-11-24 00:17:00,4.11343,4.11697,4.10629,4.11681,4880000.0
2009-11-24 00:18:00,4.11733,4.11953,4.11043,4.11561,5260000.0
2009-11-24 00:19:00,4.10558,4.11549,4.10558,4.11024,4130000.0
2009-11-24 00:20:00,4.11434,4.11881,4.10861,4.1171,6760000.0
2009-11-24 00:21:00,4.11817,4.11817,4.1134,4.11615,3380000.0
2009-11-24 00:22:00,4.11567,4.1195,4.10905,4.11773,4880000.0
2009-11-24 00:23:00,4.11874,4.11874,4.10744,4.11227,6760000.0
2009-11-24 00:24:00,4.11848,4.11848,4.11572,4.11572,2250000.0
2009-11-24 00:25:00,4.11845,4.11845,4.11421,4.11737,4510000.0
2009-11-24 00:26:00,4.11694,4.11867,4.11415,4.11467,6750000.0
2009-11-24 00:27:00,4.1163,4.11852,4.11398,4.11852,8260000.0
2009-11-24 00:28:00,4.11877,4.11877,4.11374,4.11626,4880000.0
2009-11-24 00:29:00,4.11874,4.11874,4.10644,4.11455,8250000.0
2009-11-24 00:30:00,4.11334,4.11655,4.1065,4.1065,5270000.0
2009-11-24 00:31:00,4.11589,4.11964,4.11151,4.11581,9380000.0
2009-11-24 00:32:00,4.11647,4.11858,4.11147,4.11147,7130000.0
2009-11-24 00:33:00,4.11216,4.11813,4.11093,4.11615,5640000.0
2009-11-24 00:34:00,4.11819,4.11823,4.11687,4.11701,4880000.0
2009-11-24 00:35:00,4.11846,4.1201,4.11435,4.11745,6750000.0
2009-11-24 00:36:00,4.1167,4.11769,4.10813,4.11564,5260000.0
2009-11-24 00:37:00,4.11305,4.11827,4.11305,4.11827,5250000.0
2009-11-24 00:38:00,4.11846,4.11846,4.10648,4.10648,6000000.0
2009-11-24 00:39:00,4.11127,4.11832,4.10998,4.11613,4510000.0
2009-11-24 00:40:00,4.11387,4.11617,4.107,4.11617,4500000.0
2009-11-24 00:41:00,4.11843,4.11843,4.11423,4.11423,5250000.0
2009-11-24 00:42:00,4.11687,4.11829,4.11296,4.11427,7130000.0
2009-11-24 00:43:00,4.11663,4.11736,4.10898,4.11514,6380000.0
2009-11-24 00:44:00,4.11291,4.1172,4.10656,4.10659,9760000.0
2009-11-24 00:45:00,4.11806,4.11953,4.11578,4.11673,4880000.0
2009-11-24 00:46:00,4.11605,4.11799,4.11264,4.11647,5250000.0
2009-11-24 00:47:00,4.11633,4.11847,4.10763,4.11539,4880000.0
2009-11-24 00:48:00,4.11648,4.11886,4.11225,4.11624,9010000.0
2009-11-24 00:49:00,4.11772,4.11772,4.10772,4.11698,4510000.0
2009-11-24 00:50:00,4.11723,4.11787,4.1118,4.11536,4880000.0
2009-11-24 00:51:00,4.11329,4.12281,4.11329,4.11684,5640000.0
2009-11-24 00:52:00,4.11915,4.11915,4.11133,4.11622,9390000.0
2009-11-24 00:53:00,4.11371,4.11788,4.10609,4.11593,6010000.0
2009-11-24 00:54:00,4.11685,4.11797,4.1082,4.11115,5260000.0
2009-11-24 00:55:00,4.10842,4.11648,4.10639,4.11117,6380000.0
2009-11-24 00:56:00,4.11877,4.11877,4.11241,4.11241,5250000.0
2009-11-24 00:57:00,4.11538,4.11904,4.1095,4.11712,6760000.0
2009-11-24 00:58:00,4.11815,4.11815,4.10707,4.11652,10500000.0
2009-11-24 00:59:00,4.11398,4.1197,4.10858,4.10858,10130000.0
2009-11-24 01:00:00,4.11318,4.11793,4.11318,4.11489,4510000.0
2009-11-24 01:01:00,4.11737,4.11737,4.10769,4.11642,4880000.0
2009-11-24 01:02:00,4.11063,4.11799,4.11063,4.11431,4880000.0
2009-11-24 01:03:00,4.11363,4.11842,4.11286,4.11842,5260000.0
2009-11-24 01:04:00,4.11775,4.11809,4.11278,4.11301,7880000.0
2009-11-24 01:05:00,4.11675,4.1177,4.11638,4.11681,5260000.0
2009-11-24 01:06:00,4.11497,4.11959,4.11148,4.11731,6380000.0
2009-11-24 01:07:00,4.1092,4.11779,4.10661,4.11313,7500000.0
2009-11-24 01:08:00,4.11623,4.11827,4.11432,4.11647,8250000.0
2009-11-24 01:09:00,4.11751,4.11835,4.11313,4.11553,4880000.0
2009-11-24 01:10:00,4.11604,4.11827,4.1105,4.11759,7140000.0
2009-11-24 01:11:00,4.11675,4.1174,4.11111,4.11111,5650000.0
2009-11-24 01:12:00,4.11145,4.11678,4.10769,4.11144,6770000.0
2009-11-24 01:13:00,4.11906,4.11906,4.11054,4.11191,6000000.0
2009-11-24 01:14:00,4.11682,4.11753,4.11219,4.11219,3010000.0
2009-11-24 01:15:00,4.11563,4.11787,4.10518,4.11649,13140000.0
2009-11-24 01:16:00,4.11057,4.11668,4.1052,4.11509,5260000.0
2009-11-24 01:17:00,4.11582,4.11853,4.10836,4.10836,4880000.0
2009-11-24 01:18:00,4.11433,4.1145,4.10491,4.10491,5630000.0
2009-11-24 01:19:00,4.11673,4.11784,4.10593,4.10593,7510000.0
2009-11-24 01:20:00,4.11856,4.11856,4.11197,4.11197,5250000.0
2009-11-24 01:21:00,4.11434,4.11772,4.1107,4.11624,4510000.0
2009-11-24 01:22:00,4.11074,4.12009,4.11074,4.1185,7500000.0
2009-11-24 01:23:00,4.11669,4.11833,4.11251,4.11552,4880000.0
2009-11-24 01:24:00,4.11643,4.11643,4.10633,4.10633,7130000.0
2009-11-24 01:25:00,4.11029,4.11861,4.10846,4.11176,3750000.0
2009-11-24 01:26:00,4.11795,4.11868,4.11317,4.11599,6010000.0
2009-11-24 01:27:00,4.11744,4.11843,4.10834,4.11576,6000000.0
2009-11-24 01:28:00,4.11759,4.11785,4.10788,4.11602,4890000.0
2009-11-24 01:29:00,4.11504,4.11758,4.11191,4.11681,4890000.0
2009-11-24 01:30:00,4.11908,4.11908,4.11321,4.1163,4880000.0
2009-11-24 01:31:00,4.1159,4.1186,4.10923,4.11326,8250000.0
2009-11-24 01:32:00,4.11399,4.11898,4.10881,4.1137,6380000.0
2009-11-24 01:33:00,4.11753,4.11823,4.11029,4.11304,7130000.0
2009-11-24 01:34:00,4.1115,4.11734,4.1061,4.11056,7130000.0
2009-11-24 01:35:00,4.11234,4.11904,4.11234,4.11701,6010000.0
2009-11-24 01:36:00,4.11116,4.1183,4.11116,4.11581,5250000.0
2009-11-24 01:37:00,4.11558,4.11586,4.10672,4.11097,6770000.0
2009-11-24 01:38:00,4.11411,4.1154,4.11199,4.1145,5250000.0
2009-11-24 01:39:00,4.11604,4.11773,4.11277,4.11559,6380000.0
2009-11-24 01:40:00,4.11267,4.11573,4.11249,4.11496,6000000.0
2009-11-24 01:41:00,4.1171,4.12258,4.11128,4.11712,6020000.0
2009-11-24 01:42:00,4.10691,4.11848,4.10691,4.11848,4510000.0
2009-11-24 01:43:00,4.11032,4.11875,4.10761,4.11748,6000000.0
2009-11-24 01:44:00,4.11201,4.11788,4.10653,4.11067,9770000.0
2009-11-24 01:45:00,4.11849,4.11849,4.11132,4.11454,5250000.0
2009-11-24 01:46:00,4.11394,4.1177,4.111,4.11413,6000000.0
2009-11-24 01:47:00,4.11567,4.11905,4.11264,4.11649,7510000.0
2009-11-24 01:48:00,4.11145,4.11971,4.11034,4.11807,7130000.0
2009-11-24 01:49:00,4.11342,4.11791,4.10629,4.11194,4510000.0
2009-11-24 01:50:00,4.11499,4.11826,4.10854,4.11805,8260000.0
2009-11-24 01:51:00,4.10808,4.11757,4.10808,4.11757,4880000.0
2009-11-24 01:52:00,4.11341,4.11804,4.10697,4.11264,7130000.0
2009-11-24 01:53:00,4.11243,4.11732,4.1091,4.1173,6760000.0
2009-11-24 01:54:00,4.11564,4.11873,4.10886,4.10886,5630000.0
2009-11-24 01:55:00,4.11405,4.11928,4.11395,4.11395,7510000.0
2009-11-24 01:56:00,4.1146,4.11903,4.11343,4.11551,6380000.0
2009-11-24 01:57:00,4.11689,4.11879,4.10861,4.11602,9010000.0
2009-11-24 01:58:00,4.11313,4.11711,4.11309,4.1167,4140000.0
2009-11-24 02:01:00,4.11684,4.11764,4.11203,4.11203,5250000.0
2009-11-24 02:02:00,4.11024,4.11764,4.11024,4.11285,5260000.0
2009-11-24 02:03:00,4.11757,4.11923,4.11245,4.11648,7880000.0
2009-11-24 02:04:00,4.11622,4.11772,4.10582,4.11682,6390000.0
2009-11-24 02:05:00,4.11583,4.11617,4.10707,4.1158,9380000.0
2009-11-24 02:06:00,4.11575,4.11891,4.10713,4.11657,10880000.0
2009-11-24 02:07:00,4.11776,4.11776,4.10658,4.11479,6380000.0
2009-11-24 02:08:00,4.11211,4.11833,4.11106,4.11106,8260000.0
2009-11-24 02:09:00,4.1168,4.11854,4.11172,4.11363,7140000.0
2009-11-24 02:10:00,4.11099,4.11399,4.10781,4.11118,6760000.0
2009-11-24 02:11:00,4.11411,4.11838,4.10822,4.11649,7880000.0
2009-11-24 02:12:00,4.11722,4.11722,4.11248,4.11625,4510000.0
2009-11-24 02:13:00,4.11691,4.11691,4.10906,4.11142,6760000.0
2009-11-24 02:14:00,4.1116,4.11633,4.10533,4.11427,15770000.0
2009-11-24 02:15:00,4.11439,4.11789,4.1125,4.1125,6380000.0
2009-11-24 02:16:00,4.1184,4.1184,4.11117,4.11125,4880000.0
2009-11-24 02:17:00,4.1157,4.11882,4.1068,4.11485,6380000.0
2009-11-24 02:18:00,4.11238,4.11816,4.11057,4.11134,7140000.0
2009-11-24 02:19:00,4.11181,4.11792,4.11181,4.11276,5640000.0
2009-11-24 02:20:00,4.11741,4.11741,4.11141,4.11336,4500000.0
2009-11-24 02:21:00,4.11222,4.11602,4.10871,4.11342,4890000.0
2009-11-24 02:22:00,4.10522,4.11756,4.10522,4.1137,5250000.0
2009-11-24 02:23:00,4.11165,4.11784,4.11165,4.11665,7140000.0
2009-11-24 02:24:00,4.11782,4.11782,4.11062,4.11442,6760000.0
2009-11-24 02:25:00,4.11284,4.11827,4.10736,4.11725,6000000.0
2009-11-24 02:26:00,4.11637,4.11797,4.11172,4.11172,5250000.0
2009-11-24 02:27:00,4.11698,4.11698,4.10789,4.11449,4880000.0
2009-11-24 02:28:00,4.11554,4.11753,4.1147,4.11644,4880000.0
2009-11-24 02:29:00,4.11547,4.11791,4.11208,4.11501,7130000.0
2009-11-24 02:30:00,4.11814,4.11814,4.10627,4.11732,8250000.0
2009-11-24 02:31:00,4.11781,4.11781,4.10668,4.11535,4880000.0
2009-11-24 02:32:00,4.11848,4.11848,4.11063,4.11201,5250000.0
2009-11-24 02:33:00,4.11734,4.11844,4.11166,4.11786,7510000.0
2009-11-24 02:34:00,4.11657,4.11775,4.10745,4.10996,9010000.0
2009-11-24 02:35:00,4.11511,4.11758,4.11249,4.11717,4510000.0
2009-11-24 02:36:00,4.11641,4.11826,4.11227,4.11247,5630000.0
2009-11-24 02:37:00,4.11145,4.11738,4.11145,4.11589,4880000.0
2009-11-24 02:38:00,4.11539,4.11815,4.10654,4.11128,4890000.0
2009-11-24 02:39:00,4.11888,4.11888,4.11306,4.11712,6000000.0
2009-11-24 02:40:00,4.11432,4.11794,4.10951,4.11697,7510000.0
2009-11-24 02:41:00,4.11394,4.11765,4.11145,4.11207,7890000.0
2009-11-24 02:42:00,4.11646,4.11948,4.10971,4.11591,7140000.0
2009-11-24 02:43:00,4.11608,4.11766,4.10967,4.11433,6380000.0
2009-11-24 02:44:00,4.11563,4.11888,4.11234,4.11314,5640000.0
2009-11-24 02:45:00,4.11788,4.11821,4.1057,4.1138,6390000.0
2009-11-24 02:46:00,4.11353,4.12247,4.112,4.11377,3760000.0
2009-11-24 02:47:00,4.11216,4.1172,4.10788,4.11661,3750000.0
2009-11-24 02:48:00,4.11179,4.1158,4.10546,4.11358,7140000.0
2009-11-24 02:49:00,4.11659,4.11799,4.11175,4.11191,5630000.0
2009-11-24 02:50:00,4.114,4.11848,4.10758,4.11479,6750000.0
2009-11-24 02:51:00,4.11475,4.11715,4.10954,4.11014,8630000.0
2009-11-24 02:52:00,4.11581,4.11819,4.11227,4.11517,6000000.0
2009-11-24 02:53:00,4.11746,4.11823,4.11179,4.11784,4880000.0
2009-11-24 02:54:00,4.11549,4.11954,4.10818,4.11677,7880000.0
2009-11-24 02:55:00,4.11168,4.11811,4.10915,4.10915,5250000.0
2009-11-24 02:56:00,4.11527,4.11706,4.10536,4.1149,5630000.0
2009-11-24 02:57:00,4.11527,4.11798,4.1107,4.11402,5260000.0
2009-11-24 02:58:00,4.11661,4.1179,4.11284,4.11392,6000000.0
2009-11-24 02:59:00,4.11197,4.11753,4.10691,4.10691,7880000.0
2009-11-24 03:00:00,4.11585,4.11713,4.11073,4.1159,6380000.0
2009-11-24 03:01:00,4.10944,4.11822,4.10944,4.11659,6380000.0
2009-11-24 03:02:00,4.1117,4.11734,4.10727,4.11316,7510000.0
2009-11-24 03:03:00,4.11828,4.1205,4.10918,4.11704,7500000.0
2009-11-24 03:04:00,4.11014,4.11978,4.11014,4.11777,5630000.0
2009-11-24 03:05:00,4.11196,4.12026,4.1087,4.11473,7500000.0
2009-11-24 03:06:00,4.11463,4.11756,4.10726,4.11531,5630000.0
2009-11-24 03:07:00,4.11091,4.11719,4.11054,4.11445,4880000.0
2009-11-24 03:08:00,4.11586,4.11772,4.10862,4.11323,5640000.0
2009-11-24 03:09:00,4.11283,4.11815,4.1115,4.1115,5260000.0
2009-11-24 03:10:00,4.11485,4.11747,4.10843,4.11688,7880000.0
2009-11-24 03:11:00,4.11681,4.11765,4.10705,4.10705,5630000.0
2009-11-24 03:12:00,4.11723,4.11789,4.10727,4.11564,4510000.0
2009-11-24 03:13:00,4.11537,4.11822,4.1125,4.11608,5630000.0
2009-11-24 03:14:00,4.11518,4.11787,4.10713,4.10713,6380000.0
2009-11-24 03:15:00,4.1113,4.1185,4.10831,4.11752,6390000.0
2009-11-24 03:16:00,4.11751,4.11896,4.11326,4.11482,5260000.0
2009-11-24 03:17:00,4.11569,4.11624,4.1061,4.11624,6380000.0
2009-11-24 03:18:00,4.11647,4.1175,4.11117,4.11117,2640000.0
2009-11-24 03:19:00,4.11781,4.11786,4.11114,4.11114,6000000.0
2009-11-24 03:20:00,4.11582,4.11779,4.11173,4.11544,7130000.0
2009-11-24 03:21:00,4.11509,4.11848,4.11284,4.11848,4510000.0
2009-11-24 03:22:00,4.11281,4.11784,4.10678,4.10765,9010000.0
2009-11-24 03:23:00,4.11655,4.11687,4.11483,4.11483,4130000.0
2009-11-24 03:24:00,4.11672,4.1182,4.11531,4.11545,7130000.0
2009-11-24 03:25:00,4.1119,4.11852,4.1119,4.11783,5260000.0
2009-11-24 03:26:00,4.11315,4.1209,4.11315,4.11785,7510000.0
2009-11-24 03:27:00,4.11581,4.11901,4.10856,4.10889,6380000.0
2009-11-24 03:28:00,4.11107,4.1171,4.10684,4.10823,4130000.0
2009-11-24 03:29:00,4.11565,4.11834,4.11122,4.11808,6760000.0
2009-11-24 03:30:00,4.11567,4.11783,4.11171,4.11171,5630000.0
2009-11-24 03:31:00,4.11866,4.11866,4.10896,4.11813,5260000.0
2009-11-24 03:32:00,4.11666,4.11841,4.11313,4.11313,5630000.0
2009-11-24 03:33:00,4.11285,4.11794,4.11221,4.11397,6380000.0
2009-11-24 03:34:00,4.11116,4.11812,4.11116,4.11168,6750000.0
2009-11-24 03:35:00,4.11547,4.11963,4.10913,4.11728,6750000.0
2009-11-24 03:36:00,4.10827,4.1183,4.10827,4.11647,4880000.0
2009-11-24 03:37:00,4.11062,4.11739,4.10546,4.10546,6750000.0
2009-11-24 03:38:00,4.10885,4.11866,4.10811,4.11584,6760000.0
2009-11-24 03:39:00,4.11296,4.11584,4.10715,4.11549,5250000.0
2009-11-24 03:40:00,4.11525,4.11796,4.10829,4.1127,5630000.0
2009-11-24 03:41:00,4.11597,4.11853,4.10864,4.11853,7510000.0
2009-11-24 03:42:00,4.113,4.11787,4.11155,4.11155,4140000.0
2009-11-24 03:43:00,4.11554,4.11705,4.1069,4.1069,6000000.0
2009-11-24 03:44:00,4.11228,4.11749,4.10694,4.10985,8270000.0
2009-11-24 03:45:00,4.11841,4.1185,4.1132,4.11619,5250000.0
2009-11-24 03:46:00,4.11747,4.11916,4.11095,4.11672,4130000.0
2009-11-24 03:47:00,4.11426,4.1174,4.11356,4.11597,4880000.0
2009-11-24 03:48:00,4.1141,4.1189,4.11005,4.11798,7510000.0
2009-11-24 03:49:00,4.11645,4.11795,4.10618,4.10642,5260000.0
2009-11-24 03:50:00,4.111,4.11952,4.1089,4.11736,7510000.0
2009-11-24 03:51:00,4.11502,4.12042,4.11307,4.11307,6760000.0
2009-11-24 03:52:00,4.11271,4.11799,4.10796,4.10796,7880000.0
2009-11-24 03:53:00,4.11694,4.11809,4.11216,4.11433,4880000.0
2009-11-24 03:54:00,4.11694,4.11817,4.10797,4.11568,5640000.0
2009-11-24 03:55:00,4.11667,4.11675,4.10512,4.11582,7130000.0
2009-11-24 03:56:00,4.11468,4.11702,4.11119,4.11433,5630000.0
2009-11-24 03:57:00,4.1114,4.11655,4.1113,4.11588,6760000.0
2009-11-24 03:58:00,4.11666,4.11773,4.11174,4.1149,6010000.0
2009-11-24 03:59:00,4.1181,4.1181,4.11082,4.116,5250000.0
2009-11-24 04:00:00,4.1108,4.11642,4.1108,4.11522,6010000.0
2009-11-24 04:01:00,4.11839,4.12168,4.11015,4.11829,7130000.0
2009-11-24 04:02:00,4.11202,4.11823,4.10899,4.11823,7500000.0
2009-11-24 04:03:00,4.11662,4.11769,4.11325,4.11691,6000000.0
2009-11-24 04:04:00,4.11608,4.1181,4.11207,4.11672,6390000.0
2009-11-24 04:05:00,4.11203,4.11645,4.10652,4.10652,6760000.0
2009-11-24 04:06:00,4.11562,4.11562,4.10639,4.10642,4880000.0
2009-11-24 04:07:00,4.11413,4.11809,4.11253,4.11529,6380000.0
2009-11-24 04:08:00,4.11338,4.11706,4.10622,4.11071,6010000.0
2009-11-24 04:09:00,4.115,4.11795,4.10703,4.11552,5250000.0
2009-11-24 04:10:00,4.11411,4.11728,4.11062,4.11502,5250000.0
2009-11-24 04:11:00,4.11551,4.11846,4.11078,4.11846,5250000.0
2009-11-24 04:12:00,4.11746,4.11809,4.10533,4.10965,5260000.0
2009-11-24 04:13:00,4.11508,4.11822,4.10775,4.11747,4510000.0
2009-11-24 04:14:00,4.11617,4.11617,4.11402,4.11554,4500000.0
2009-11-24 04:15:00,4.11449,4.11703,4.10577,4.10577,6000000.0
2009-11-24 04:16:00,4.11466,4.11777,4.11236,4.11236,4140000.0
2009-11-24 04:17:00,4.11224,4.12019,4.10991,4.11656,6380000.0
2009-11-24 04:18:00,4.11499,4.11931,4.10612,4.10612,5630000.0
2009-11-24 04:19:00,4.11453,4.11847,4.10896,4.11729,3750000.0
2009-11-24 04:20:00,4.11741,4.11744,4.11102,4.11102,4510000.0
2009-11-24 04:21:00,4.11551,4.11551,4.10545,4.11532,5260000.0
2009-11-24 04:22:00,4.11459,4.11786,4.10855,4.10868,6750000.0
2009-11-24 04:23:00,4.10721,4.11618,4.10635,4.11144,5250000.0
2009-11-24 04:24:00,4.11284,4.11673,4.10599,4.10665,8250000.0
2009-11-24 04:25:00,4.11613,4.1172,4.11192,4.11644,6750000.0
2009-11-24 04:26:00,4.11261,4.1185,4.10885,4.11756,5630000.0
2009-11-24 04:27:00,4.11551,4.12272,4.11062,4.11877,9760000.0
2009-11-24 04:28:00,4.11871,4.11871,4.10931,4.11777,6000000.0
2009-11-24 04:29:00,4.11328,4.11801,4.11328,4.11622,5630000.0
2009-11-24 04:30:00,4.11863,4.11863,4.11162,4.1182,8250000.0
2009-11-24 04:31:00,4.11247,4.11817,4.11247,4.11715,6020000.0
2009-11-24 04:32:00,4.11813,4.11813,4.11305,4.11652,5630000.0
2009-11-24 04:33:00,4.11667,4.11745,4.10877,4.1129,7130000.0
2009-11-24 04:34:00,4.11728,4.11782,4.11172,4.11172,4880000.0
2009-11-24 04:35:00,4.10793,4.11784,4.10793,4.1122,6380000.0
2009-11-24 04:36:00,4.1177,4.11866,4.10528,4.10736,8260000.0
2009-11-24 04:37:00,4.11608,4.11863,4.10656,4.10669,7880000.0
2009-11-24 04:38:00,4.11641,4.11766,4.11204,4.11228,4880000.0
2009-11-24 04:39:00,4.11793,4.11793,4.10701,4.10701,4880000.0
2009-11-24 04:40:00,4.11611,4.11915,4.1109,4.11574,5250000.0
2009-11-24 04:41:00,4.11346,4.11783,4.10554,4.10889,6380000.0
2009-11-24 04:42:00,4.11516,4.11862,4.11137,4.11839,5630000.0
2009-11-24 04:43:00,4.11748,4.11748,4.10787,4.11627,6010000.0
2009-11-24 04:44:00,4.11719,4.11719,4.11186,4.11565,5630000.0
2009-11-24 04:45:00,4.11796,4.11796,4.10503,4.11509,4880000.0
2009-11-24 04:46:00,4.11182,4.1178,4.11004,4.11769,4510000.0
2009-11-24 04:47:00,4.11482,4.11838,4.10916,4.10916,5640000.0
2009-11-24 04:48:00,4.10946,4.1183,4.10946,4.11268,5260000.0
2009-11-24 04:49:00,4.11545,4.11861,4.10662,4.1136,7140000.0
2009-11-24 04:50:00,4.11765,4.11765,4.11191,4.11664,6750000.0
2009-11-24 04:51:00,4.11365,4.11978,4.10826,4.11019,9010000.0
2009-11-24 04:52:00,4.11656,4.11762,4.11456,4.11456,7130000.0
2009-11-24 04:53:00,4.11576,4.11713,4.11047,4.11047,8250000.0
2009-11-24 04:54:00,4.11325,4.11757,4.11037,4.11757,5250000.0
2009-11-24 04:55:00,4.11436,4.11822,4.11161,4.11161,6010000.0
2009-11-24 04:56:00,4.11997,4.11997,4.1086,4.11733,5250000.0
2009-11-24 04:57:00,4.11568,4.11752,4.11209,4.1149,4880000.0
2009-11-24 04:58:00,4.11803,4.11803,4.11136,4.11268,6380000.0
2009-11-24 04:59:00,4.11691,4.11691,4.11157,4.11671,4890000.0
2009-11-24 05:00:00,4.11639,4.11639,4.10566,4.10566,6000000.0
2009-11-24 05:01:00,4.11848,4.11848,4.11264,4.11264,7510000.0
2009-11-24 05:02:00,4.11813,4.11813,4.11224,4.11558,6750000.0
2009-11-24 05:03:00,4.11723,4.11766,4.11239,4.11766,4890000.0
2009-11-24 05:04:00,4.11292,4.11854,4.10724,4.11694,7510000.0
2009-11-24 05:05:00,4.11659,4.11749,4.10995,4.11738,7880000.0
2009-11-24 05:06:00,4.10827,4.11684,4.10827,4.11385,6380000.0
2009-11-24 05:07:00,4.11759,4.11759,4.11185,4.11185,5250000.0
2009-11-24 05:08:00,4.11491,4.11802,4.11167,4.11655,7130000.0
2009-11-24 05:09:00,4.11773,4.11773,4.10554,4.11695,7510000.0
2009-11-24 05:10:00,4.11667,4.11895,4.10886,4.10886,6000000.0
2009-11-24 05:11:00,4.11256,4.11654,4.1061,4.10875,5260000.0
2009-11-24 05:12:00,4.11832,4.11832,4.11319,4.11683,6380000.0
2009-11-24 05:13:00,4.11648,4.1183,4.11221,4.11754,5630000.0
2009-11-24 05:14:00,4.11359,4.11388,4.10602,4.10602,9750000.0
2009-11-24 05:15:00,4.11555,4.11787,4.10786,4.10818,6000000.0
2009-11-24 05:16:00,4.11274,4.11707,4.10908,4.11287,6750000.0
2009-11-24 05:17:00,4.11393,4.11673,4.10789,4.10789,6380000.0
2009-11-24 05:18:00,4.11811,4.11811,4.1089,4.1089,6010000.0
2009-11-24 05:19:00,4.1172,4.1172,4.10656,4.10723,7500000.0
2009-11-24 05:20:00,4.11264,4.11771,4.11244,4.11771,5250000.0
2009-11-24 05:21:00,4.11807,4.11807,4.10689,4.11691,6000000.0
2009-11-24 05:22:00,4.11687,4.11753,4.11044,4.11342,5250000.0
2009-11-24 05:23:00,4.11799,4.11799,4.11276,4.11331,6760000.0
2009-11-24 05:24:00,4.11623,4.11821,4.11427,4.11723,6010000.0
2009-11-24 05:25:00,4.11632,4.11632,4.10631,4.10631,3750000.0
2009-11-24 05:26:00,4.11848,4.11848,4.10727,4.11211,7510000.0
2009-11-24 05:27:00,4.11867,4.11946,4.11036,4.11922,6000000.0
2009-11-24 05:28:00,4.11376,4.11939,4.11354,4.11613,5250000.0
2009-11-24 05:29:00,4.1156,4.1156,4.10529,4.11519,6750000.0
2009-11-24 05:30:00,4.11788,4.11788,4.112,4.11464,7500000.0
2009-11-24 05:31:00,4.11719,4.11816,4.11258,4.11741,5630000.0
2009-11-24 05:32:00,4.11834,4.11856,4.11348,4.11348,6000000.0
2009-11-24 05:33:00,4.11673,4.11696,4.10825,4.11266,7130000.0
2009-11-24 05:34:00,4.11486,4.11783,4.11203,4.11722,4880000.0
2009-11-24 05:35:00,4.11725,4.11757,4.11177,4.11687,4880000.0
2009-11-24 05:36:00,4.11749,4.11984,4.1087,4.11663,6010000.0
2009-11-24 05:37:00,4.10741,4.11919,4.10741,4.11712,4510000.0
2009-11-24 05:38:00,4.11646,4.11798,4.11122,4.11798,5630000.0
2009-11-24 05:39:00,4.10833,4.11745,4.10833,4.11664,6760000.0
2009-11-24 05:40:00,4.11329,4.11685,4.10788,4.11332,6750000.0
2009-11-24 05:41:00,4.1152,4.11713,4.11153,4.11713,5630000.0
2009-11-24 05:42:00,4.11846,4.11846,4.11189,4.11566,4880000.0
2009-11-24 05:43:00,4.11601,4.11752,4.11161,4.11624,5630000.0
2009-11-24 05:44:00,4.1082,4.11891,4.1082,4.11591,4510000.0
2009-11-24 05:45:00,4.11725,4.11734,4.11225,4.11638,4510000.0
2009-11-24 05:46:00,4.11455,4.11878,4.10473,4.11073,6000000.0
2009-11-24 05:47:00,4.11792,4.11792,4.10568,4.10722,5640000.0
2009-11-24 05:48:00,4.11556,4.11937,4.10924,4.11731,7130000.0
2009-11-24 05:49:00,4.11831,4.11831,4.10837,4.11478,7140000.0
2009-11-24 05:50:00,4.11319,4.11737,4.10687,4.11737,4880000.0
2009-11-24 05:51:00,4.11251,4.11851,4.10703,4.11264,7880000.0
2009-11-24 05:52:00,4.115,4.11966,4.10999,4.11567,7500000.0
2009-11-24 05:53:00,4.11274,4.11855,4.1093,4.1178,5260000.0
2009-11-24 05:54:00,4.11482,4.11729,4.1076,4.11198,7880000.0
2009-11-24 05:55:00,4.11756,4.11898,4.1082,4.11294,5630000.0
2009-11-24 05:56:00,4.11334,4.11695,4.10766,4.10874,6380000.0
2009-11-24 05:57:00,4.10894,4.12178,4.10894,4.1143,6760000.0
2009-11-24 05:58:00,4.11344,4.11617,4.10698,4.10698,6380000.0
2009-11-24 05:59:00,4.10857,4.11807,4.10857,4.11635,6000000.0
2009-11-24 06:00:00,4.11097,4.11971,4.11097,4.11918,6380000.0
2009-11-24 06:01:00,4.11624,4.11786,4.10831,4.11665,5260000.0
2009-11-24 06:02:00,4.11703,4.11723,4.11203,4.11556,5630000.0
2009-11-24 06:03:00,4.11309,4.11811,4.10773,4.11614,6760000.0
2009-11-24 06:04:00,4.11635,4.11813,4.11341,4.11693,5250000.0
2009-11-24 06:05:00,4.11755,4.11873,4.10871,4.11873,6750000.0
2009-11-24 06:06:00,4.1156,4.12071,4.10913,4.11705,7500000.0
2009-11-24 06:07:00,4.11674,4.11792,4.10786,4.11061,6750000.0
2009-11-24 06:08:00,4.10786,4.11749,4.1072,4.11691,4880000.0
2009-11-24 06:09:00,4.11606,4.11762,4.11213,4.11213,8250000.0
2009-11-24 06:10:00,4.11128,4.11718,4.11128,4.11158,5630000.0
2009-11-24 06:11:00,4.11669,4.11707,4.11139,4.11139,6000000.0
2009-11-24 06:12:00,4.11629,4.11754,4.10756,4.11674,7130000.0
2009-11-24 06:13:00,4.1138,4.11846,4.10667,4.10667,6380000.0
2009-11-24 06:14:00,4.11189,4.11828,4.10634,4.10634,10130000.0
2009-11-24 06:15:00,4.11274,4.11773,4.11274,4.11314,4140000.0
2009-11-24 06:16:00,4.11028,4.11637,4.10516,4.11439,7140000.0
2009-11-24 06:17:00,4.11681,4.11681,4.10756,4.10756,6380000.0
2009-11-24 06:18:00,4.11523,4.11587,4.11292,4.11365,5250000.0
2009-11-24 06:19:00,4.10723,4.11736,4.10723,4.11503,6000000.0
2009-11-24 06:20:00,4.11671,4.11688,4.10835,4.11437,4510000.0
2009-11-24 06:21:00,4.11365,4.11734,4.1072,4.11155,6760000.0
2009-11-24 06:22:00,4.11574,4.11678,4.11024,4.11501,4880000.0
2009-11-24 06:23:00,4.11202,4.11799,4.10727,4.10727,7510000.0
2009-11-24 06:24:00,4.11761,4.11763,4.10742,4.11484,6000000.0
2009-11-24 06:25:00,4.1089,4.12203,4.1089,4.11887,6380000.0
2009-11-24 06:26:00,4.11524,4.11769,4.11142,4.11524,5630000.0
2009-11-24 06:27:00,4.11274,4.12245,4.11056,4.11808,7500000.0
2009-11-24 06:28:00,4.113,4.11714,4.10868,4.11574,4880000.0
2009-11-24 06:29:00,4.11363,4.1212,4.10825,4.10825,9000000.0
2009-11-24 06:30:00,4.1141,4.11885,4.11166,4.11221,6010000.0
2009-11-24 06:31:00,4.1157,4.1157,4.10699,4.10699,6000000.0
2009-11-24 06:32:00,4.1154,4.11803,4.11208,4.1125,6770000.0
2009-11-24 06:33:00,4.11258,4.11827,4.11224,4.11795,6000000.0
2009-11-24 06:34:00,4.11194,4.1191,4.10853,4.11393,6750000.0
2009-11-24 06:35:00,4.11196,4.11586,4.11099,4.11463,8250000.0
2009-11-24 06:36:00,4.11671,4.11783,4.10765,4.11668,6000000.0
2009-11-24 06:37:00,4.10856,4.11631,4.10718,4.11066,4890000.0
2009-11-24 06:38:00,4.11454,4.12143,4.10861,4.10861,6760000.0
2009-11-24 06:39:00,4.11422,4.1148,4.10498,4.10498,7130000.0
2009-11-24 06:40:00,4.10729,4.11814,4.10729,4.11728,5630000.0
2009-11-24 06:41:00,4.10666,4.11682,4.10573,4.11509,4880000.0
2009-11-24 06:42:00,4.11539,4.11778,4.10608,4.10608,6390000.0
2009-11-24 06:43:00,4.11383,4.1145,4.10586,4.11127,5250000.0
2009-11-24 06:44:00,4.11332,4.11735,4.10672,4.10672,6750000.0
2009-11-24 06:45:00,4.11256,4.11751,4.11256,4.11691,7510000.0
2009-11-24 06:46:00,4.11739,4.11739,4.11259,4.11695,7880000.0
2009-11-24 06:47:00,4.11179,4.11733,4.10924,4.11585,7130000.0
2009-11-24 06:48:00,4.11675,4.11675,4.10751,4.11186,5260000.0
2009-11-24 06:49:00,4.11547,4.11758,4.11296,4.11499,5260000.0
2009-11-24 06:50:00,4.11616,4.11739,4.11344,4.11623,4140000.0
2009-11-24 06:51:00,4.11737,4.11864,4.11291,4.1164,6000000.0
2009-11-24 06:52:00,4.1167,4.1168,4.10787,4.11121,5250000.0
2009-11-24 06:53:00,4.1162,4.11715,4.1101,4.11425,6010000.0
2009-11-24 06:54:00,4.1167,4.11919,4.10793,4.11812,7140000.0
2009-11-24 06:55:00,4.11651,4.11819,4.11138,4.11154,7130000.0
2009-11-24 06:56:00,4.1159,4.11707,4.11067,4.11521,6000000.0
2009-11-24 06:57:00,4.11756,4.11756,4.11083,4.11083,5630000.0
2009-11-24 06:58:00,4.11601,4.11601,4.10687,4.11182,4510000.0
2009-11-24 06:59:00,4.11304,4.11708,4.11084,4.11084,2640000.0
2009-11-24 07:00:00,4.11798,4.11798,4.11042,4.11586,4890000.0
2009-11-24 07:01:00,4.11665,4.11666,4.11267,4.11488,4890000.0
2009-11-24 07:02:00,4.11599,4.11768,4.11272,4.1149,4880000.0
2009-11-24 07:03:00,4.11687,4.11776,4.11035,4.11381,7880000.0
2009-11-24 07:04:00,4.11477,4.11567,4.10999,4.11476,6380000.0
2009-11-24 07:05:00,4.11222,4.11618,4.10565,4.10565,6380000.0
2009-11-24 07:06:00,4.11538,4.11696,4.10755,4.10755,5630000.0
2009-11-24 07:07:00,4.11626,4.11626,4.11048,4.11575,8250000.0
2009-11-24 07:08:00,4.11658,4.11757,4.11216,4.11755,6010000.0
2009-11-24 07:09:00,4.11553,4.11702,4.11001,4.11049,6770000.0
2009-11-24 07:10:00,4.11492,4.11516,4.10526,4.10526,6390000.0
2009-11-24 07:11:00,4.10734,4.11629,4.10734,4.11027,7880000.0
2009-11-24 07:12:00,4.11699,4.11769,4.11157,4.11689,4880000.0
2009-11-24 07:13:00,4.11256,4.11723,4.10658,4.11427,5630000.0
2009-11-24 07:14:00,4.10814,4.11723,4.10814,4.11157,4880000.0
2009-11-24 07:15:00,4.10937,4.11905,4.10937,4.11792,4880000.0
2009-11-24 07:16:00,4.11691,4.11727,4.10811,4.10811,6760000.0
2009-11-24 07:17:00,4.11081,4.1173,4.10695,4.10695,8250000.0
2009-11-24 07:18:00,4.11646,4.11717,4.10638,4.11717,5250000.0
2009-11-24 07:19:00,4.1169,4.11786,4.11145,4.11671,7510000.0
2009-11-24 07:20:00,4.1164,4.11735,4.11252,4.11606,5630000.0
2009-11-24 07:21:00,4.1153,4.1153,4.10486,4.11345,6000000.0
2009-11-24 07:22:00,4.117,4.117,4.11055,4.11443,7510000.0
2009-11-24 07:23:00,4.11232,4.11877,4.10873,4.1159,7880000.0
2009-11-24 07:24:00,4.11362,4.11504,4.11069,4.11384,6750000.0
2009-11-24 07:25:00,4.1161,4.11665,4.11132,4.11319,6380000.0
2009-11-24 07:26:00,4.11149,4.11646,4.10669,4.114,6380000.0
2009-11-24 07:27:00,4.11637,4.11813,4.11162,4.11737,6760000.0
2009-11-24 07:28:00,4.11583,4.11705,4.10763,4.11509,5630000.0
2009-11-24 07:29:00,4.11574,4.11686,4.10569,4.10569,3750000.0
2009-11-24 07:30:00,4.10874,4.12076,4.10874,4.11157,6000000.0
2009-11-24 07:31:00,4.11702,4.11781,4.11279,4.11571,4520000.0
2009-11-24 07:32:00,4.11535,4.11651,4.11188,4.11535,4880000.0
2009-11-24 07:33:00,4.11188,4.11664,4.10709,4.10709,9010000.0
2009-11-24 07:34:00,4.11355,4.11739,4.10587,4.11589,8640000.0
2009-11-24 07:35:00,4.11705,4.11705,4.11203,4.11566,4520000.0
2009-11-24 07:36:00,4.11784,4.11961,4.10813,4.11515,8250000.0
2009-11-24 07:37:00,4.11278,4.11608,4.1103,4.11222,5250000.0
2009-11-24 07:38:00,4.11279,4.1179,4.11214,4.11214,7500000.0
2009-11-24 07:39:00,4.11377,4.11859,4.11277,4.11689,6010000.0
2009-11-24 07:40:00,4.11248,4.11735,4.1124,4.11454,7130000.0
2009-11-24 07:41:00,4.1151,4.11664,4.10972,4.1108,4880000.0
2009-11-24 07:42:00,4.11153,4.11612,4.10625,4.11454,5260000.0
2009-11-24 07:43:00,4.1159,4.11658,4.108,4.11512,5250000.0
2009-11-24 07:44:00,4.1163,4.11656,4.107,4.107,6010000.0
2009-11-24 07:45:00,4.11663,4.11663,4.10403,4.11456,5250000.0
2009-11-24 07:46:00,4.11767,4.11769,4.10887,4.11543,4880000.0
2009-11-24 07:47:00,4.11157,4.11631,4.10769,4.1115,5630000.0
2009-11-24 07:48:00,4.11236,4.11865,4.10903,4.11733,9010000.0
2009-11-24 07:49:00,4.11666,4.11666,4.10629,4.10629,5250000.0
2009-11-24 07:50:00,4.11616,4.11753,4.11247,4.11753,6390000.0
2009-11-24 07:51:00,4.11211,4.11663,4.10581,4.11663,6770000.0
2009-11-24 07:52:00,4.11546,4.11762,4.10931,4.11762,6380000.0
2009-11-24 07:53:00,4.11456,4.11662,4.10795,4.10795,5630000.0
2009-11-24 07:54:00,4.11219,4.11763,4.10751,4.10751,7140000.0
2009-11-24 07:55:00,4.11768,4.11857,4.11278,4.11334,7500000.0
2009-11-24 07:56:00,4.11447,4.11675,4.10718,4.11611,7130000.0
2009-11-24 07:57:00,4.11679,4.11728,4.1115,4.11592,7500000.0
2009-11-24 07:58:00,4.1168,4.1174,4.11159,4.11681,5630000.0
2009-11-24 07:59:00,4.1108,4.11652,4.1107,4.1107,4880000.0
2009-11-24 08:00:00,4.11383,4.11858,4.11118,4.11519,6390000.0
2009-11-24 08:01:00,4.11581,4.11581,4.10931,4.11359,5250000.0
2009-11-24 08:02:00,4.11602,4.11637,4.10764,4.1121,5630000.0
2009-11-24 08:03:00,4.11365,4.11773,4.1114,4.11565,5250000.0
2009-11-24 08:04:00,4.1156,4.11849,4.11134,4.11826,7500000.0
2009-11-24 08:05:00,4.11621,4.11727,4.11073,4.1171,5250000.0
2009-11-24 08:06:00,4.11392,4.11939,4.1077,4.1077,4880000.0
2009-11-24 08:07:00,4.11199,4.11837,4.10729,4.11072,4880000.0
2009-11-24 08:08:00,4.11634,4.11796,4.10704,4.11585,6010000.0
2009-11-24 08:09:00,4.11725,4.11725,4.11311,4.11484,5630000.0
2009-11-24 08:10:00,4.11236,4.1175,4.10695,4.11129,7510000.0
2009-11-24 08:11:00,4.11406,4.11667,4.1115,4.11665,4510000.0
2009-11-24 08:12:00,4.11636,4.11745,4.11276,4.11728,7140000.0
2009-11-24 08:13:00,4.1151,4.11627,4.10603,4.11495,5260000.0
2009-11-24 08:14:00,4.11409,4.11672,4.10774,4.10774,4880000.0
2009-11-24 08:15:00,4.11322,4.11947,4.11248,4.11752,4880000.0
2009-11-24 08:16:00,4.11711,4.11748,4.11092,4.11661,7880000.0
2009-11-24 08:17:00,4.1126,4.11744,4.1126,4.11287,5260000.0
2009-11-24 08:18:00,4.11825,4.11825,4.10868,4.11097,5260000.0
2009-11-24 08:19:00,4.11616,4.11734,4.11168,4.11734,5650000.0
2009-11-24 08:20:00,4.11189,4.12121,4.11131,4.11709,6760000.0
2009-11-24 08:21:00,4.11546,4.11546,4.10565,4.11464,8250000.0
2009-11-24 08:22:00,4.11737,4.11821,4.1118,4.11821,6380000.0
2009-11-24 08:23:00,4.11552,4.11696,4.10779,4.10779,8630000.0
2009-11-24 08:24:00,4.11543,4.11687,4.11051,4.11687,4880000.0
2009-11-24 08:25:00,4.11099,4.11799,4.10612,4.11405,5630000.0
2009-11-24 08:26:00,4.11764,4.11764,4.11275,4.11708,5630000.0
2009-11-24 08:27:00,4.1167,4.11846,4.10837,4.11069,4880000.0
2009-11-24 08:28:00,4.11648,4.11821,4.11648,4.11697,5630000.0
2009-11-24 08:29:00,4.11483,4.12148,4.11059,4.12052,16890000.0
2009-11-24 08:30:00,4.11863,4.12378,4.11762,4.12131,7500000.0
2009-11-24 08:31:00,4.11635,4.12125,4.11191,4.12125,6750000.0
2009-11-24 08:32:00,4.12002,4.12004,4.10699,4.11636,7510000.0
2009-11-24 08:33:00,4.12095,4.12258,4.11738,4.11738,5250000.0
2009-11-24 08:34:00,4.11779,4.12451,4.114,4.12287,5260000.0
2009-11-24 08:35:00,4.11825,4.12377,4.11693,4.12151,7500000.0
2009-11-24 08:36:00,4.12176,4.12284,4.11359,4.11359,5260000.0
2009-11-24 08:37:00,4.11691,4.12024,4.10794,4.10794,5630000.0
2009-11-24 08:38:00,4.11721,4.12077,4.11121,4.1137,7130000.0
2009-11-24 08:39:00,4.11813,4.12025,4.11484,4.11819,7130000.0
2009-11-24 08:40:00,4.11438,4.12384,4.11438,4.11757,6760000.0
2009-11-24 08:41:00,4.1222,4.12265,4.11608,4.12125,5250000.0
2009-11-24 08:42:00,4.12162,4.12162,4.11214,4.11993,4880000.0
2009-11-24 08:43:00,4.12259,4.12547,4.11925,4.12238,5250000.0
2009-11-24 08:44:00,4.12532,4.12553,4.11883,4.11883,6000000.0
2009-11-24 08:45:00,4.12419,4.12684,4.11889,4.11889,4880000.0
2009-11-24 08:46:00,4.12784,4.12784,4.12081,4.12763,6770000.0
2009-11-24 08:47:00,4.12217,4.12883,4.12137,4.12468,7510000.0
2009-11-24 08:48:00,4.12297,4.12678,4.12033,4.12512,6760000.0
2009-11-24 08:49:00,4.1226,4.12483,4.11698,4.11698,5630000.0
2009-11-24 08:50:00,4.12392,4.12555,4.11926,4.12394,7130000.0
2009-11-24 08:51:00,4.12366,4.12559,4.11956,4.11956,4880000.0
2009-11-24 08:52:00,4.12497,4.12583,4.11964,4.12267,5630000.0
2009-11-24 08:53:00,4.12192,4.1253,4.11446,4.11537,6010000.0
2009-11-24 08:54:00,4.12213,4.12288,4.12077,4.12099,6750000.0
2009-11-24 08:55:00,4.12032,4.12496,4.11742,4.11831,7890000.0
2009-11-24 08:56:00,4.12146,4.12361,4.11345,4.11889,5630000.0
2009-11-24 08:57:00,4.12258,4.12503,4.12025,4.12025,7130000.0
2009-11-24 08:58:00,4.1218,4.12466,4.11295,4.12466,7500000.0
2009-11-24 08:59:00,4.12384,4.12503,4.12117,4.12202,4880000.0
2009-11-24 09:00:00,4.11364,4.12467,4.11364,4.12467,5250000.0
2009-11-24 09:01:00,4.12324,4.12449,4.11836,4.12145,6380000.0
2009-11-24 09:02:00,4.12405,4.12495,4.11777,4.11793,5630000.0
2009-11-24 09:03:00,4.12019,4.126,4.11521,4.12437,6760000.0
2009-11-24 09:04:00,4.12222,4.12884,4.11939,4.12457,7880000.0
2009-11-24 09:05:00,4.12225,4.12675,4.11931,4.12175,4880000.0
2009-11-24 09:06:00,4.12674,4.12684,4.12187,4.12188,4900000.0
2009-11-24 09:07:00,4.1261,4.1266,4.11569,4.1266,5260000.0
2009-11-24 09:08:00,4.12565,4.12957,4.12189,4.12879,4880000.0
2009-11-24 09:09:00,4.12689,4.1281,4.12222,4.12426,5260000.0
2009-11-24 09:10:00,4.11843,4.12797,4.11843,4.12424,5640000.0
2009-11-24 09:11:00,4.12357,4.12724,4.11697,4.11783,8640000.0
2009-11-24 09:12:00,4.12835,4.12937,4.12349,4.12349,7510000.0
2009-11-24 09:13:00,4.12835,4.12835,4.11692,4.12629,7510000.0
2009-11-24 09:14:00,4.12118,4.13383,4.12006,4.12307,9750000.0
2009-11-24 09:15:00,4.12496,4.13315,4.12142,4.13062,15010000.0
2009-11-24 09:16:00,4.12417,4.12877,4.11723,4.1269,5260000.0
2009-11-24 09:17:00,4.13179,4.13179,4.12079,4.12971,7140000.0
2009-11-24 09:18:00,4.12422,4.12964,4.12356,4.12939,4880000.0
2009-11-24 09:19:00,4.13095,4.1314,4.12048,4.12518,6750000.0
2009-11-24 09:20:00,4.12735,4.13053,4.12711,4.12846,7500000.0
2009-11-24 09:21:00,4.12765,4.12946,4.1246,4.1246,4880000.0
2009-11-24 09:22:00,4.12711,4.13046,4.12584,4.13044,4510000.0
2009-11-24 09:23:00,4.12797,4.13048,4.12,4.13048,4510000.0
2009-11-24 09:24:00,4.12844,4.12922,4.1232,4.12895,6380000.0
2009-11-24 09:25:00,4.12916,4.12916,4.11993,4.12449,6010000.0
2009-11-24 09:26:00,4.12893,4.13016,4.12023,4.13016,5250000.0
2009-11-24 09:27:00,4.11991,4.13124,4.11991,4.12891,6380000.0
2009-11-24 09:28:00,4.12816,4.13004,4.12029,4.12871,7130000.0
2009-11-24 09:29:00,4.12567,4.12922,4.11957,4.11957,4880000.0
2009-11-24 09:30:00,4.1288,4.12911,4.12478,4.12852,5640000.0
2009-11-24 09:31:00,4.12029,4.13148,4.12029,4.12081,5630000.0
2009-11-24 09:32:00,4.12558,4.13048,4.12444,4.1289,4880000.0
2009-11-24 09:33:00,4.12669,4.12933,4.11822,4.12418,6010000.0
2009-11-24 09:34:00,4.12813,4.12905,4.12045,4.12378,6750000.0
2009-11-24 09:35:00,4.12833,4.12847,4.12427,4.12521,6380000.0
2009-11-24 09:36:00,4.12772,4.13026,4.12159,4.12914,6010000.0
2009-11-24 09:37:00,4.12258,4.12775,4.11749,4.11749,4510000.0
2009-11-24 09:38:00,4.12843,4.12851,4.1186,4.12279,6010000.0
2009-11-24 09:39:00,4.12217,4.12622,4.12102,4.12622,6390000.0
2009-11-24 09:40:00,4.11681,4.1258,4.11415,4.12054,7510000.0
2009-11-24 09:41:00,4.12561,4.12614,4.12137,4.12503,7130000.0
2009-11-24 09:42:00,4.12176,4.12384,4.11955,4.12356,4510000.0
2009-11-24 09:43:00,4.12233,4.12252,4.11664,4.1198,6010000.0
2009-11-24 09:44:00,4.1172,4.12442,4.11708,4.12404,8250000.0
2009-11-24 09:45:00,4.12348,4.12408,4.11637,4.11637,8270000.0
2009-11-24 09:46:00,4.12402,4.12402,4.11787,4.12306,4880000.0
2009-11-24 09:47:00,4.11739,4.12434,4.11637,4.122,12010000.0
2009-11-24 09:48:00,4.11994,4.12407,4.113,4.12102,5630000.0
2009-11-24 09:49:00,4.12242,4.12242,4.1155,4.12162,6010000.0
2009-11-24 09:50:00,4.12363,4.12363,4.11809,4.12045,6020000.0
2009-11-24 09:51:00,4.12039,4.12118,4.11311,4.11497,7140000.0
2009-11-24 09:52:00,4.12147,4.12281,4.11527,4.12243,5630000.0
2009-11-24 09:53:00,4.11794,4.12398,4.11185,4.12276,7130000.0
2009-11-24 09:54:00,4.12182,4.12224,4.11104,4.11753,4880000.0
2009-11-24 09:55:00,4.12172,4.12172,4.11474,4.12014,4510000.0
2009-11-24 09:56:00,4.1185,4.1217,4.11198,4.11198,11640000.0
2009-11-24 09:57:00,4.12084,4.12129,4.11482,4.11482,7500000.0
2009-11-24 09:58:00,4.12038,4.12115,4.11479,4.12115,4880000.0
2009-11-24 09:59:00,4.12194,4.12194,4.11449,4.11565,5630000.0
2009-11-24 10:00:00,4.11748,4.12108,4.11026,4.11624,4880000.0
2009-11-24 10:01:00,4.11488,4.12086,4.11429,4.1159,7140000.0
2009-11-24 10:02:00,4.11297,4.11892,4.11154,4.11892,5250000.0
2009-11-24 10:03:00,4.11402,4.12093,4.11147,4.11147,7880000.0
2009-11-24 10:04:00,4.122,4.12379,4.11487,4.11487,9780000.0
2009-11-24 10:05:00,4.12351,4.12685,4.11833,4.12504,9000000.0
2009-11-24 10:06:00,4.12039,4.12519,4.11594,4.12393,6020000.0
2009-11-24 10:07:00,4.12156,4.12593,4.1153,4.12128,5250000.0
2009-11-24 10:08:00,4.12431,4.12774,4.12232,4.12774,6000000.0
2009-11-24 10:09:00,4.12588,4.12604,4.11477,4.12453,6760000.0
2009-11-24 10:10:00,4.11816,4.12696,4.11816,4.12425,6010000.0
2009-11-24 10:11:00,4.11704,4.12665,4.11704,4.12003,7500000.0
2009-11-24 10:12:00,4.12221,4.12643,4.11944,4.12081,6380000.0
2009-11-24 10:13:00,4.12595,4.13105,4.12152,4.1238,7520000.0
2009-11-24 10:14:00,4.12602,4.12677,4.11514,4.12677,7140000.0
2009-11-24 10:15:00,4.11853,4.12809,4.11853,4.12809,4140000.0
2009-11-24 10:16:00,4.1262,4.1262,4.11199,4.12515,5260000.0
2009-11-24 10:17:00,4.12135,4.12757,4.12135,4.12554,7130000.0
2009-11-24 10:18:00,4.12441,4.12851,4.11855,4.11855,6770000.0
2009-11-24 10:19:00,4.11858,4.12906,4.11858,4.12906,6000000.0
2009-11-24 10:20:00,4.12525,4.12795,4.11987,4.12141,8630000.0
2009-11-24 10:21:00,4.12909,4.12909,4.12031,4.12728,6760000.0
2009-11-24 10:22:00,4.12727,4.12746,4.1219,4.12451,6760000.0
2009-11-24 10:23:00,4.12192,4.12774,4.11655,4.11655,4880000.0
2009-11-24 10:24:00,4.12581,4.12817,4.11808,4.11808,10890000.0
2009-11-24 10:25:00,4.12057,4.12432,4.11703,4.12191,5250000.0
2009-11-24 10:26:00,4.12312,4.12435,4.11735,4.12141,9000000.0
2009-11-24 10:27:00,4.12141,4.12323,4.11285,4.12167,6380000.0
2009-11-24 10:28:00,4.12279,4.12335,4.1191,4.12271,6750000.0
2009-11-24 10:29:00,4.11896,4.12494,4.11896,4.12494,4510000.0
2009-11-24 10:30:00,4.12425,4.12478,4.1136,4.1136,9770000.0
2009-11-24 10:31:00,4.12124,4.12342,4.11381,4.12106,6380000.0
2009-11-24 10:32:00,4.11923,4.12321,4.11077,4.12123,6760000.0
2009-11-24 10:33:00,4.12217,4.12354,4.11927,4.12287,8630000.0
2009-11-24 10:34:00,4.11892,4.12319,4.11673,4.12007,6750000.0
2009-11-24 10:35:00,4.12225,4.12407,4.11869,4.12332,5260000.0
2009-11-24 10:36:00,4.11742,4.12202,4.11127,4.11922,12770000.0
2009-11-24 10:37:00,4.12074,4.12297,4.11138,4.11753,4510000.0
2009-11-24 10:38:00,4.11367,4.12746,4.11367,4.1249,6750000.0
2009-11-24 10:39:00,4.1252,4.12784,4.11709,4.12723,9760000.0
2009-11-24 10:40:00,4.12204,4.12409,4.11462,4.12076,6000000.0
2009-11-24 10:41:00,4.12149,4.12525,4.11876,4.12497,10130000.0
2009-11-24 10:42:00,4.125,4.12585,4.11888,4.12334,7140000.0
2009-11-24 10:43:00,4.12515,4.12591,4.11912,4.12591,5260000.0
2009-11-24 10:44:00,4.11511,4.12596,4.11511,4.11621,6380000.0
2009-11-24 10:45:00,4.12547,4.13074,4.11662,4.12539,13500000.0
2009-11-24 10:46:00,4.1221,4.12905,4.11585,4.1222,10130000.0
2009-11-24 10:47:00,4.1181,4.12428,4.1166,4.12251,5630000.0
2009-11-24 10:48:00,4.12364,4.12364,4.11296,4.11296,7880000.0
2009-11-24 10:49:00,4.12217,4.12336,4.11694,4.12336,5630000.0
2009-11-24 10:50:00,4.11905,4.12317,4.11078,4.12274,7510000.0
2009-11-24 10:51:00,4.12399,4.12399,4.11273,4.12021,5630000.0
2009-11-24 10:52:00,4.11928,4.12274,4.11401,4.12274,6380000.0
2009-11-24 10:53:00,4.1243,4.12485,4.11149,4.12044,7880000.0
2009-11-24 10:54:00,4.12264,4.1237,4.11653,4.11835,5630000.0
2009-11-24 10:55:00,4.12314,4.12361,4.11709,4.11761,7510000.0
2009-11-24 10:56:00,4.11751,4.12171,4.11562,4.1211,5250000.0
2009-11-24 10:57:00,4.12173,4.12345,4.11359,4.12154,4510000.0
2009-11-24 10:58:00,4.11758,4.1223,4.11091,4.12103,5260000.0
2009-11-24 10:59:00,4.12162,4.12588,4.11521,4.12246,15020000.0
2009-11-24 11:00:00,4.12064,4.12296,4.11235,4.11907,12760000.0
2009-11-24 11:01:00,4.12056,4.12132,4.11958,4.1206,5630000.0
2009-11-24 11:02:00,4.11386,4.12103,4.11366,4.1196,4890000.0
2009-11-24 11:03:00,4.10811,4.12002,4.10811,4.1171,5260000.0
2009-11-24 11:04:00,4.12029,4.12133,4.11473,4.12026,5250000.0
2009-11-24 11:05:00,4.11937,4.1205,4.11043,4.11043,9390000.0
2009-11-24 11:06:00,4.11697,4.12191,4.1132,4.12058,6380000.0
2009-11-24 11:07:00,4.11978,4.12362,4.11292,4.11515,7500000.0
2009-11-24 11:08:00,4.11164,4.11828,4.11164,4.11378,6000000.0
2009-11-24 11:09:00,4.11396,4.11825,4.10976,4.11825,4880000.0
2009-11-24 11:10:00,4.11509,4.11954,4.11316,4.11711,5630000.0
2009-11-24 11:11:00,4.11306,4.12017,4.10813,4.11804,6390000.0
2009-11-24 11:12:00,4.11173,4.12298,4.11173,4.11181,8250000.0
2009-11-24 11:13:00,4.11871,4.11871,4.10826,4.11736,7500000.0
2009-11-24 11:14:00,4.1178,4.1212,4.10736,4.10736,7880000.0
2009-11-24 11:15:00,4.11655,4.11714,4.11014,4.11675,12020000.0
2009-11-24 11:16:00,4.11727,4.11727,4.10599,4.11169,6010000.0
2009-11-24 11:17:00,4.11587,4.11751,4.11289,4.11751,4880000.0
2009-11-24 11:18:00,4.11699,4.11829,4.10532,4.11296,5640000.0
2009-11-24 11:19:00,4.1166,4.11747,4.10615,4.11747,7520000.0
2009-11-24 11:20:00,4.11352,4.11958,4.10868,4.11861,7140000.0
2009-11-24 11:21:00,4.11595,4.11607,4.10628,4.11393,5630000.0
2009-11-24 11:22:00,4.11578,4.12039,4.1139,4.11687,6760000.0
2009-11-24 11:23:00,4.11376,4.11972,4.10771,4.11608,4510000.0
2009-11-24 11:24:00,4.11427,4.12101,4.11409,4.11439,7140000.0
2009-11-24 11:25:00,4.10881,4.11962,4.1074,4.11807,6380000.0
2009-11-24 11:26:00,4.11675,4.11921,4.11127,4.11904,8260000.0
2009-11-24 11:27:00,4.11931,4.12034,4.11512,4.11512,6770000.0
2009-11-24 11:28:00,4.11721,4.12277,4.11364,4.12277,7130000.0
2009-11-24 11:29:00,4.12205,4.12416,4.11873,4.11873,5630000.0
2009-11-24 11:30:00,4.11835,4.12321,4.11642,4.122,4880000.0
2009-11-24 11:31:00,4.12418,4.12418,4.11762,4.12321,6380000.0
2009-11-24 11:32:00,4.12416,4.12506,4.11549,4.11976,5640000.0
2009-11-24 11:33:00,4.12003,4.12329,4.12003,4.12095,7880000.0
2009-11-24 11:34:00,4.12052,4.12372,4.11829,4.11829,7880000.0
2009-11-24 11:35:00,4.11989,4.12301,4.11775,4.1178,7880000.0
2009-11-24 11:36:00,4.11839,4.12254,4.11259,4.12002,8630000.0
2009-11-24 11:37:00,4.11978,4.12072,4.11067,4.11067,13150000.0
2009-11-24 11:38:00,4.11782,4.11905,4.11001,4.11001,8260000.0
2009-11-24 11:39:00,4.11979,4.12091,4.11547,4.11927,7510000.0
2009-11-24 11:40:00,4.11004,4.11867,4.11004,4.11494,6760000.0
2009-11-24 11:41:00,4.1189,4.1189,4.10859,4.10871,6000000.0
2009-11-24 11:42:00,4.11839,4.1186,4.11112,4.11824,4880000.0
2009-11-24 11:43:00,4.11555,4.12082,4.1094,4.11935,9000000.0
2009-11-24 11:44:00,4.11896,4.11939,4.11258,4.11815,5630000.0
2009-11-24 11:45:00,4.11473,4.1198,4.10761,4.10761,10500000.0
2009-11-24 11:46:00,4.11818,4.11818,4.10235,4.11171,8250000.0
2009-11-24 11:47:00,4.11149,4.11753,4.10731,4.11637,6750000.0
2009-11-24 11:48:00,4.11642,4.11642,4.10641,4.11159,5260000.0
2009-11-24 11:49:00,4.11514,4.11514,4.10927,4.10979,6000000.0
2009-11-24 11:50:00,4.10997,4.11506,4.10515,4.10515,8630000.0
2009-11-24 11:51:00,4.10798,4.11769,4.10349,4.11769,6750000.0
2009-11-24 11:52:00,4.11554,4.11778,4.10974,4.10974,5640000.0
2009-11-24 11:53:00,4.11168,4.11734,4.11066,4.1113,6760000.0
2009-11-24 11:54:00,4.11112,4.11523,4.10633,4.11523,4880000.0
2009-11-24 11:55:00,4.11526,4.11571,4.1051,4.11571,5630000.0
2009-11-24 11:56:00,4.11391,4.11771,4.10915,4.10915,7510000.0
2009-11-24 11:57:00,4.10606,4.11763,4.10606,4.11169,4890000.0
2009-11-24 11:58:00,4.10995,4.11954,4.10757,4.10757,6000000.0
2009-11-24 11:59:00,4.11924,4.11924,4.10619,4.11805,8630000.0
2009-11-24 12:00:00,4.11672,4.11913,4.10359,4.10985,14630000.0
2009-11-24 12:01:00,4.11208,4.11768,4.10798,4.11606,7890000.0
2009-11-24 12:02:00,4.11877,4.11916,4.11201,4.11355,5260000.0
2009-11-24 12:03:00,4.11039,4.11558,4.10406,4.11477,7510000.0
2009-11-24 12:04:00,4.11614,4.11614,4.10737,4.1092,7500000.0
2009-11-24 12:05:00,4.10818,4.11678,4.10818,4.11248,7130000.0
2009-11-24 12:06:00,4.11836,4.11873,4.113,4.11742,6750000.0
2009-11-24 12:07:00,4.11675,4.11743,4.10613,4.11443,4880000.0
2009-11-24 12:08:00,4.11449,4.11659,4.11142,4.11142,4890000.0
2009-11-24 12:09:00,4.1119,4.11636,4.10512,4.11034,4880000.0
2009-11-24 12:10:00,4.11313,4.11615,4.10347,4.10499,10130000.0
2009-11-24 12:11:00,4.11501,4.11501,4.10966,4.10967,6760000.0
2009-11-24 12:12:00,4.11308,4.11613,4.10917,4.11521,4880000.0
2009-11-24 12:13:00,4.11583,4.11646,4.11304,4.11553,5630000.0
2009-11-24 12:14:00,4.11471,4.11507,4.10538,4.11473,5630000.0
2009-11-24 12:15:00,4.11696,4.11788,4.10878,4.11438,5630000.0
2009-11-24 12:16:00,4.11669,4.11678,4.10699,4.10699,5630000.0
2009-11-24 12:17:00,4.11706,4.11706,4.10969,4.11142,4880000.0
2009-11-24 12:18:00,4.1136,4.11473,4.10493,4.11264,6010000.0
2009-11-24 12:19:00,4.11583,4.11725,4.10304,4.1137,13890000.0
2009-11-24 12:20:00,4.11445,4.1159,4.11012,4.11424,6380000.0
2009-11-24 12:21:00,4.11476,4.11476,4.10454,4.10894,5260000.0
2009-11-24 12:22:00,4.11375,4.1152,4.1089,4.11197,5260000.0
2009-11-24 12:23:00,4.11255,4.11504,4.10949,4.11504,6010000.0
2009-11-24 12:24:00,4.11556,4.11556,4.10611,4.10634,9770000.0
2009-11-24 12:25:00,4.116,4.116,4.10708,4.10936,12770000.0
2009-11-24 12:26:00,4.11467,4.11675,4.10486,4.11568,11250000.0
2009-11-24 12:27:00,4.11804,4.12298,4.10887,4.11692,12390000.0
2009-11-24 12:28:00,4.11492,4.11698,4.11011,4.11572,10510000.0
2009-11-24 12:29:00,4.11557,4.11645,4.10945,4.11479,9020000.0
2009-11-24 12:30:00,4.11367,4.11822,4.10632,4.11621,17270000.0
2009-11-24 12:31:00,4.11562,4.11606,4.11513,4.1156,4510000.0
2009-11-24 12:32:00,4.115,4.11659,4.10583,4.10583,4510000.0
2009-11-24 12:33:00,4.11291,4.11607,4.1111,4.11202,7880000.0
2009-11-24 12:34:00,4.11521,4.11757,4.11158,4.11479,5260000.0
2009-11-24 12:35:00,4.11527,4.11681,4.10379,4.11546,7890000.0
2009-11-24 12:36:00,4.11256,4.1186,4.11256,4.11635,4140000.0
2009-11-24 12:37:00,4.10795,4.11731,4.10795,4.11662,10880000.0
2009-11-24 12:38:00,4.10896,4.11603,4.1059,4.1059,8260000.0
2009-11-24 12:39:00,4.11177,4.11719,4.10617,4.1157,7510000.0
2009-11-24 12:40:00,4.11426,4.11832,4.10421,4.1158,8270000.0
2009-11-24 12:41:00,4.11677,4.11677,4.1034,4.11288,11260000.0
2009-11-24 12:42:00,4.10852,4.11651,4.10469,4.11585,6380000.0
2009-11-24 12:43:00,4.11412,4.11718,4.11025,4.11718,6000000.0
2009-11-24 12:44:00,4.11145,4.11731,4.11089,4.11217,7880000.0
2009-11-24 12:45:00,4.1168,4.11741,4.1105,4.11699,12010000.0
2009-11-24 12:46:00,4.1153,4.11595,4.10618,4.10618,4890000.0
2009-11-24 12:47:00,4.11518,4.11603,4.10981,4.1131,8640000.0
2009-11-24 12:48:00,4.11078,4.11574,4.10935,4.11464,4880000.0
2009-11-24 12:49:00,4.11064,4.11527,4.10884,4.11167,5640000.0
2009-11-24 12:50:00,4.11249,4.11321,4.10305,4.11293,6760000.0
2009-11-24 12:51:00,4.10927,4.11524,4.10788,4.11354,5250000.0
2009-11-24 12:52:00,4.11206,4.11505,4.1033,4.1142,6750000.0
2009-11-24 12:53:00,4.11402,4.1147,4.10391,4.10786,6010000.0
2009-11-24 12:54:00,4.11487,4.11577,4.10402,4.11577,4880000.0
2009-11-24 12:55:00,4.11441,4.11463,4.11135,4.11368,6000000.0
2009-11-24 12:56:00,4.11473,4.11494,4.10738,4.11362,6750000.0
2009-11-24 12:57:00,4.11359,4.11399,4.10946,4.10955,5630000.0
2009-11-24 12:58:00,4.11258,4.11551,4.10912,4.10913,7510000.0
2009-11-24 12:59:00,4.11326,4.12151,4.1069,4.11212,7130000.0
2009-11-24 13:00:00,4.11581,4.11591,4.1036,4.11261,10510000.0
2009-11-24 13:01:00,4.10921,4.11551,4.10921,4.11514,6750000.0
2009-11-24 13:02:00,4.11594,4.11731,4.10572,4.10572,13520000.0
2009-11-24 13:03:00,4.11407,4.11407,4.10903,4.11348,5260000.0
2009-11-24 13:04:00,4.11317,4.11469,4.10527,4.11388,4140000.0
2009-11-24 13:05:00,4.11394,4.11505,4.10355,4.10895,9000000.0
2009-11-24 13:06:00,4.10787,4.11308,4.10287,4.11308,8650000.0
2009-11-24 13:07:00,4.11382,4.11503,4.10785,4.11333,7880000.0
2009-11-24 13:08:00,4.1147,4.11528,4.10856,4.11421,15770000.0
2009-11-24 13:09:00,4.11333,4.11537,4.11244,4.11521,6380000.0
2009-11-24 13:10:00,4.11657,4.11657,4.10756,4.11572,7520000.0
2009-11-24 13:11:00,4.1097,4.11486,4.1097,4.11486,4880000.0
2009-11-24 13:12:00,4.11722,4.11765,4.10866,4.11473,10130000.0
2009-11-24 13:13:00,4.11478,4.11551,4.10469,4.10913,5630000.0
2009-11-24 13:14:00,4.11739,4.11764,4.11326,4.1141,5630000.0
2009-11-24 13:15:00,4.11467,4.1197,4.10546,4.11627,58920000.0
2009-11-24 13:16:00,4.11247,4.11666,4.11067,4.1163,5630000.0
2009-11-24 13:17:00,4.11163,4.1157,4.10438,4.10714,10510000.0
2009-11-24 13:18:00,4.11584,4.11667,4.10745,4.1166,7880000.0
2009-11-24 13:19:00,4.1174,4.11834,4.11352,4.11352,4520000.0
2009-11-24 13:20:00,4.11148,4.11693,4.1114,4.11607,6380000.0
2009-11-24 13:21:00,4.11724,4.11724,4.10703,4.10966,7880000.0
2009-11-24 13:22:00,4.1186,4.1186,4.10597,4.10597,7500000.0
2009-11-24 13:23:00,4.11221,4.11783,4.11221,4.11713,6010000.0
2009-11-24 13:24:00,4.11597,4.11724,4.11133,4.11703,5250000.0
2009-11-24 13:25:00,4.11557,4.11599,4.10232,4.11384,10520000.0
2009-11-24 13:26:00,4.11602,4.11693,4.10612,4.11437,6760000.0
2009-11-24 13:27:00,4.11533,4.11698,4.11089,4.11089,6000000.0
2009-11-24 13:28:00,4.11362,4.11632,4.11067,4.11495,6390000.0
2009-11-24 13:29:00,4.10963,4.11606,4.10782,4.11598,4880000.0
2009-11-24 13:30:00,4.11726,4.11726,4.11122,4.11654,6010000.0
2009-11-24 13:31:00,4.11248,4.11836,4.11021,4.11254,7880000.0
2009-11-24 13:32:00,4.11368,4.11576,4.10822,4.11055,11250000.0
2009-11-24 13:33:00,4.11531,4.11538,4.11206,4.11468,7880000.0
2009-11-24 13:34:00,4.1155,4.11634,4.10604,4.11394,13500000.0
2009-11-24 13:35:00,4.11139,4.11585,4.10581,4.11585,6380000.0
2009-11-24 13:36:00,4.11317,4.11582,4.10369,4.1141,6010000.0
2009-11-24 13:37:00,4.11591,4.11622,4.10979,4.11182,5260000.0
2009-11-24 13:38:00,4.11513,4.11513,4.10328,4.11437,4880000.0
2009-11-24 13:39:00,4.11335,4.11759,4.10417,4.11089,6760000.0
2009-11-24 13:40:00,4.11109,4.11863,4.10404,4.10404,7130000.0
2009-11-24 13:41:00,4.10652,4.11658,4.10652,4.11175,6010000.0
2009-11-24 13:42:00,4.11223,4.11809,4.11083,4.11645,4880000.0
2009-11-24 13:43:00,4.1173,4.11921,4.10982,4.10982,6380000.0
2009-11-24 13:44:00,4.11457,4.11811,4.11457,4.11721,5630000.0
2009-11-24 13:45:00,4.11782,4.11782,4.10974,4.11549,15010000.0
2009-11-24 13:46:00,4.1171,4.1171,4.1115,4.11385,7510000.0
2009-11-24 13:47:00,4.11807,4.11807,4.10568,4.11696,8260000.0
2009-11-24 13:48:00,4.11607,4.11828,4.11557,4.11828,5250000.0
2009-11-24 13:49:00,4.11245,4.11749,4.11245,4.11338,6380000.0
2009-11-24 13:50:00,4.11729,4.11786,4.11164,4.1166,10880000.0
2009-11-24 13:51:00,4.11507,4.1181,4.11507,4.1171,6380000.0
2009-11-24 13:52:00,4.10755,4.11754,4.10755,4.11754,9010000.0
2009-11-24 13:53:00,4.11462,4.11695,4.10822,4.11254,6380000.0
2009-11-24 13:54:00,4.11651,4.11789,4.11001,4.1156,13520000.0
2009-11-24 13:55:00,4.11297,4.1189,4.11109,4.11798,4880000.0
2009-11-24 13:56:00,4.10986,4.11972,4.10986,4.11506,5630000.0
2009-11-24 13:57:00,4.11351,4.1177,4.11045,4.11164,7880000.0
2009-11-24 13:58:00,4.11599,4.11816,4.10522,4.11196,7130000.0
2009-11-24 13:59:00,4.1161,4.11809,4.10543,4.11258,6390000.0
2009-11-24 14:00:00,4.11415,4.11793,4.10745,4.11687,8270000.0
2009-11-24 14:01:00,4.11407,4.11946,4.11372,4.11813,7510000.0
2009-11-24 14:02:00,4.11116,4.11918,4.11116,4.11665,5260000.0
2009-11-24 14:03:00,4.1154,4.11919,4.11121,4.11302,6000000.0
2009-11-24 14:04:00,4.11765,4.11949,4.10849,4.10849,7150000.0
2009-11-24 14:05:00,4.11329,4.11841,4.1083,4.11315,11250000.0
2009-11-24 14:06:00,4.11819,4.12287,4.10821,4.11889,7510000.0
2009-11-24 14:07:00,4.11763,4.11763,4.10917,4.10917,5630000.0
2009-11-24 14:08:00,4.11529,4.11853,4.11212,4.11281,6760000.0
2009-11-24 14:09:00,4.11489,4.11868,4.11036,4.11428,7130000.0
2009-11-24 14:10:00,4.11217,4.11605,4.10937,4.11605,4890000.0
2009-11-24 14:11:00,4.11642,4.11845,4.10892,4.11525,12020000.0
2009-11-24 14:12:00,4.10723,4.11826,4.10524,4.11521,12380000.0
2009-11-24 14:13:00,4.11605,4.1175,4.11017,4.11702,7510000.0
2009-11-24 14:14:00,4.11226,4.11777,4.10674,4.11044,9760000.0
2009-11-24 14:15:00,4.11667,4.11667,4.10691,4.10781,9010000.0
2009-11-24 14:16:00,4.11396,4.11396,4.10881,4.11108,6750000.0
2009-11-24 14:17:00,4.10991,4.11538,4.10738,4.114,7130000.0
2009-11-24 14:18:00,4.11377,4.11461,4.11177,4.1127,7140000.0
2009-11-24 14:19:00,4.11307,4.11378,4.11053,4.11378,5640000.0
2009-11-24 14:20:00,4.11298,4.1154,4.10945,4.11278,7140000.0
2009-11-24 14:21:00,4.11339,4.11339,4.11058,4.11159,5630000.0
2009-11-24 14:22:00,4.11252,4.11481,4.11252,4.11481,5250000.0
2009-11-24 14:23:00,4.11327,4.11333,4.10013,4.10953,5630000.0
2009-11-24 14:24:00,4.10818,4.11289,4.10805,4.11034,6000000.0
2009-11-24 14:25:00,4.11039,4.11204,4.10324,4.11072,4140000.0
2009-11-24 14:26:00,4.10952,4.11068,4.10391,4.11061,9750000.0
2009-11-24 14:27:00,4.11103,4.11309,4.10641,4.10985,9000000.0
2009-11-24 14:28:00,4.10549,4.11185,4.10549,4.10925,5250000.0
2009-11-24 14:29:00,4.11006,4.11471,4.10676,4.11052,7500000.0
2009-11-24 14:30:00,4.1114,4.11266,4.10461,4.11057,14260000.0
2009-11-24 14:31:00,4.10518,4.11135,4.10352,4.10352,6010000.0
2009-11-24 14:32:00,4.1092,4.1105,4.10554,4.10907,4520000.0
2009-11-24 14:33:00,4.10366,4.11044,4.10366,4.10964,7500000.0
2009-11-24 14:34:00,4.10776,4.10969,4.10435,4.10969,6000000.0
2009-11-24 14:35:00,4.10829,4.11335,4.09988,4.10851,6010000.0
2009-11-24 14:36:00,4.10953,4.10965,4.09862,4.10925,6760000.0
2009-11-24 14:37:00,4.10764,4.10924,4.10243,4.10924,6760000.0
2009-11-24 14:38:00,4.10845,4.11037,4.10002,4.10883,6010000.0
2009-11-24 14:39:00,4.10604,4.11083,4.1056,4.11045,4510000.0
2009-11-24 14:40:00,4.11005,4.11024,4.10612,4.11024,5250000.0
2009-11-24 14:41:00,4.10555,4.11419,4.10218,4.10218,4880000.0
2009-11-24 14:42:00,4.10874,4.1146,4.10775,4.11091,5250000.0
2009-11-24 14:43:00,4.10966,4.10966,4.09775,4.09894,6760000.0
2009-11-24 14:44:00,4.10014,4.11497,4.10014,4.10999,6750000.0
2009-11-24 14:45:00,4.10935,4.11055,4.09811,4.10435,16880000.0
2009-11-24 14:46:00,4.10438,4.11395,4.1017,4.11158,4880000.0
2009-11-24 14:47:00,4.11067,4.11404,4.10338,4.10674,6010000.0
2009-11-24 14:48:00,4.09614,4.10784,4.09522,4.10648,4880000.0
2009-11-24 14:49:00,4.10783,4.10849,4.10154,4.10849,6010000.0
2009-11-24 14:50:00,4.10377,4.10808,4.09856,4.10808,6770000.0
2009-11-24 14:51:00,4.10997,4.1128,4.10189,4.10796,13510000.0
2009-11-24 14:52:00,4.10903,4.10903,4.1028,4.1086,5250000.0
2009-11-24 14:53:00,4.11106,4.11446,4.10193,4.10802,5630000.0
2009-11-24 14:54:00,4.11131,4.11355,4.10413,4.10413,6010000.0
2009-11-24 14:55:00,4.1099,4.1099,4.10226,4.10832,5260000.0
2009-11-24 14:56:00,4.10931,4.10993,4.10035,4.10875,8630000.0
2009-11-24 14:57:00,4.10849,4.11001,4.10373,4.10373,7500000.0
2009-11-24 14:58:00,4.10769,4.11051,4.10568,4.10706,6000000.0
2009-11-24 14:59:00,4.1017,4.11488,4.1017,4.11348,7140000.0
2009-11-24 15:00:00,4.10531,4.11259,4.10172,4.10172,8630000.0
2009-11-24 15:01:00,4.10755,4.11167,4.10395,4.10681,4510000.0
2009-11-24 15:02:00,4.1062,4.1108,4.10129,4.10129,5630000.0
2009-11-24 15:03:00,4.10586,4.11086,4.1014,4.10915,5630000.0
2009-11-24 15:04:00,4.0999,4.11578,4.0999,4.10968,8640000.0
2009-11-24 15:05:00,4.1083,4.10892,4.09541,4.10892,13520000.0
2009-11-24 15:06:00,4.10818,4.11389,4.10424,4.10424,4890000.0
2009-11-24 15:07:00,4.10534,4.11148,4.10365,4.11055,10880000.0
2009-11-24 15:08:00,4.11064,4.11064,4.09924,4.10778,6010000.0
2009-11-24 15:09:00,4.10993,4.10993,4.10472,4.10926,6010000.0
2009-11-24 15:10:00,4.10266,4.11018,4.09952,4.10449,6020000.0
2009-11-24 15:11:00,4.10844,4.11284,4.09671,4.10747,15390000.0
2009-11-24 15:12:00,4.1127,4.11709,4.10683,4.11355,9380000.0
2009-11-24 15:13:00,4.11003,4.11431,4.10783,4.11025,4510000.0
2009-11-24 15:14:00,4.1094,4.1094,4.09674,4.10812,14260000.0
2009-11-24 15:15:00,4.10685,4.1122,4.10592,4.11074,6010000.0
2009-11-24 15:16:00,4.11037,4.11213,4.1067,4.11033,7140000.0
2009-11-24 15:17:00,4.1126,4.1168,4.10671,4.11217,5260000.0
2009-11-24 15:18:00,4.10952,4.11159,4.10112,4.10112,7130000.0
2009-11-24 15:19:00,4.11,4.11,4.10387,4.10855,5260000.0
2009-11-24 15:20:00,4.09978,4.10944,4.09943,4.10825,6010000.0
2009-11-24 15:21:00,4.10051,4.10947,4.10051,4.10802,5640000.0
2009-11-24 15:22:00,4.10056,4.11068,4.10056,4.10089,7880000.0
2009-11-24 15:23:00,4.1112,4.11125,4.10475,4.10565,5250000.0
2009-11-24 15:24:00,4.10877,4.11086,4.1002,4.1002,5640000.0
2009-11-24 15:25:00,4.10364,4.11077,4.10364,4.11061,6750000.0
2009-11-24 15:26:00,4.11234,4.11269,4.11062,4.11188,6390000.0
2009-11-24 15:27:00,4.10768,4.11274,4.09983,4.10532,4880000.0
2009-11-24 15:28:00,4.11159,4.11291,4.10251,4.11115,6000000.0
2009-11-24 15:29:00,4.10479,4.11109,4.09903,4.11109,10140000.0
2009-11-24 15:30:00,4.11297,4.11393,4.10258,4.11292,8250000.0
2009-11-24 15:31:00,4.1128,4.11472,4.10507,4.10507,7880000.0
2009-11-24 15:32:00,4.11355,4.11355,4.10649,4.11106,9010000.0
2009-11-24 15:33:00,4.11208,4.11208,4.10627,4.11019,6750000.0
2009-11-24 15:34:00,4.10943,4.11312,4.10741,4.1113,5260000.0
2009-11-24 15:35:00,4.10648,4.11344,4.10648,4.11174,4880000.0
2009-11-24 15:36:00,4.11103,4.114,4.10322,4.10882,6750000.0
2009-11-24 15:37:00,4.11153,4.11545,4.10518,4.11137,6750000.0
2009-11-24 15:38:00,4.11033,4.11432,4.10519,4.10792,4880000.0
2009-11-24 15:39:00,4.11156,4.11243,4.10417,4.11243,10910000.0
2009-11-24 15:40:00,4.11356,4.11577,4.1006,4.11198,7510000.0
2009-11-24 15:41:00,4.11183,4.11841,4.10838,4.10854,10130000.0
2009-11-24 15:42:00,4.10816,4.11247,4.10198,4.10722,5270000.0
2009-11-24 15:43:00,4.11022,4.11163,4.10491,4.10542,7130000.0
2009-11-24 15:44:00,4.11137,4.11294,4.10489,4.10582,17640000.0
2009-11-24 15:45:00,4.1094,4.11253,4.09997,4.10987,15770000.0
2009-11-24 15:46:00,4.11007,4.11007,4.10095,4.10646,7510000.0
2009-11-24 15:47:00,4.10428,4.11369,4.10428,4.10718,6390000.0
2009-11-24 15:48:00,4.11238,4.11288,4.10488,4.1094,6380000.0
2009-11-24 15:49:00,4.11205,4.11224,4.10622,4.11161,5270000.0
2009-11-24 15:50:00,4.10694,4.11221,4.10694,4.11049,7140000.0
2009-11-24 15:51:00,4.10687,4.11216,4.10098,4.11086,3770000.0
2009-11-24 15:52:00,4.10992,4.11474,4.10837,4.11272,6390000.0
2009-11-24 15:53:00,4.10574,4.1148,4.10574,4.11298,11630000.0
2009-11-24 15:54:00,4.11,4.11323,4.10539,4.11298,6010000.0
2009-11-24 15:55:00,4.11033,4.1132,4.10345,4.11134,6750000.0
2009-11-24 15:56:00,4.11414,4.11456,4.10587,4.10751,7880000.0
2009-11-24 15:57:00,4.11542,4.11715,4.10768,4.11349,16880000.0
2009-11-24 15:58:00,4.11318,4.11422,4.10491,4.1106,8640000.0
2009-11-24 15:59:00,4.10654,4.1158,4.10419,4.11061,9390000.0
2009-11-24 16:00:00,4.11164,4.11354,4.10649,4.10649,5630000.0
2009-11-24 16:01:00,4.1112,4.11425,4.11067,4.11326,5630000.0
2009-11-24 16:02:00,4.1117,4.1117,4.1036,4.11,5250000.0
2009-11-24 16:03:00,4.11117,4.1126,4.10589,4.11092,9760000.0
2009-11-24 16:04:00,4.11188,4.11188,4.10314,4.11011,6380000.0
2009-11-24 16:05:00,4.1085,4.11204,4.10687,4.11204,5250000.0
2009-11-24 16:06:00,4.10576,4.10976,4.10153,4.10976,6380000.0
2009-11-24 16:07:00,4.10984,4.11097,4.107,4.10934,5630000.0
2009-11-24 16:08:00,4.11063,4.11338,4.10494,4.11074,8630000.0
2009-11-24 16:09:00,4.11164,4.11463,4.11078,4.11439,6000000.0
2009-11-24 16:10:00,4.1032,4.11339,4.10015,4.11052,5260000.0
2009-11-24 16:11:00,4.1131,4.114,4.1031,4.1031,6010000.0
2009-11-24 16:12:00,4.11202,4.11375,4.10247,4.11333,4880000.0
2009-11-24 16:13:00,4.11281,4.11514,4.10426,4.10454,7880000.0
2009-11-24 16:14:00,4.1048,4.11524,4.1048,4.1069,5640000.0
2009-11-24 16:15:00,4.11619,4.11772,4.10615,4.11345,15010000.0
2009-11-24 16:16:00,4.11293,4.11493,4.10454,4.11279,11630000.0
2009-11-24 16:17:00,4.1126,4.1129,4.10639,4.10992,5250000.0
2009-11-24 16:18:00,4.11274,4.1143,4.10216,4.10716,4510000.0
2009-11-24 16:19:00,4.11215,4.1138,4.11057,4.11267,7880000.0
2009-11-24 16:20:00,4.10853,4.11295,4.10214,4.10214,4510000.0
2009-11-24 16:21:00,4.10536,4.11596,4.10536,4.11166,7510000.0
2009-11-24 16:22:00,4.10822,4.11374,4.10499,4.11291,10140000.0
2009-11-24 16:23:00,4.11139,4.11323,4.10438,4.11127,12390000.0
2009-11-24 16:24:00,4.11011,4.1121,4.10741,4.10741,6010000.0
2009-11-24 16:25:00,4.11077,4.11776,4.10386,4.11776,4880000.0
2009-11-24 16:26:00,4.11246,4.1184,4.10126,4.10197,8260000.0
2009-11-24 16:27:00,4.10684,4.1121,4.10684,4.1121,6380000.0
2009-11-24 16:28:00,4.11193,4.11247,4.10237,4.11198,6760000.0
2009-11-24 16:29:00,4.1073,4.11227,4.10272,4.11118,13510000.0
2009-11-24 16:30:00,4.10779,4.11488,4.1067,4.11256,5250000.0
2009-11-24 16:31:00,4.10975,4.11611,4.10827,4.11311,6000000.0
2009-11-24 16:32:00,4.11297,4.11603,4.11121,4.11234,7880000.0
2009-11-24 16:33:00,4.10841,4.1133,4.10403,4.11181,7500000.0
2009-11-24 16:34:00,4.11296,4.11296,4.09955,4.10926,5640000.0
2009-11-24 16:35:00,4.10867,4.11439,4.10701,4.11439,5250000.0
2009-11-24 16:36:00,4.11251,4.11334,4.10867,4.10867,4880000.0
2009-11-24 16:37:00,4.11309,4.11564,4.10857,4.11327,9380000.0
2009-11-24 16:38:00,4.10569,4.11572,4.10569,4.11067,5640000.0
2009-11-24 16:39:00,4.10713,4.114,4.10713,4.11137,7500000.0
2009-11-24 16:40:00,4.10868,4.11621,4.10405,4.10787,10520000.0
2009-11-24 16:41:00,4.11442,4.11657,4.10485,4.10983,6760000.0
2009-11-24 16:42:00,4.11309,4.11309,4.10574,4.11284,8630000.0
2009-11-24 16:43:00,4.10864,4.1129,4.10645,4.11085,4880000.0
2009-11-24 16:44:00,4.11349,4.11349,4.10135,4.1124,7130000.0
2009-11-24 16:45:00,4.1118,4.11548,4.10466,4.10466,7140000.0
2009-11-24 16:46:00,4.11195,4.11249,4.10445,4.10789,6380000.0
2009-11-24 16:47:00,4.11258,4.115,4.10546,4.11302,7510000.0
2009-11-24 16:48:00,4.11454,4.11645,4.10764,4.11001,7500000.0
2009-11-24 16:49:00,4.11758,4.11758,4.1094,4.11672,10520000.0
2009-11-24 16:50:00,4.11686,4.11686,4.10867,4.11596,9760000.0
2009-11-24 16:51:00,4.11551,4.11853,4.11166,4.11773,5260000.0
2009-11-24 16:52:00,4.11983,4.11983,4.11051,4.11928,7130000.0
2009-11-24 16:53:00,4.11775,4.1195,4.11236,4.11298,6380000.0
2009-11-24 16:54:00,4.11765,4.12026,4.11221,4.11844,8260000.0
2009-11-24 16:55:00,4.11533,4.12023,4.11326,4.1182,5260000.0
2009-11-24 16:56:00,4.11767,4.11796,4.10546,4.11796,5250000.0
2009-11-24 16:57:00,4.11727,4.11911,4.11343,4.11413,6760000.0
2009-11-24 16:58:00,4.11948,4.12233,4.11444,4.12195,4520000.0
2009-11-24 16:59:00,4.12261,4.12261,4.11038,4.11976,5640000.0
2009-11-24 17:00:00,4.12086,4.12165,4.10429,4.11725,14250000.0
2009-11-24 17:01:00,4.11563,4.118,4.11027,4.118,6010000.0
2009-11-24 17:02:00,4.11736,4.12167,4.11155,4.11531,6380000.0
2009-11-24 17:03:00,4.11985,4.12052,4.11407,4.11967,6380000.0
2009-11-24 17:04:00,4.11838,4.12366,4.11114,4.11767,12380000.0
2009-11-24 17:05:00,4.12198,4.12223,4.11146,4.11634,6750000.0
2009-11-24 17:06:00,4.12319,4.125,4.11608,4.1227,5250000.0
2009-11-24 17:07:00,4.12517,4.12561,4.11837,4.12502,16880000.0
2009-11-24 17:08:00,4.11922,4.12467,4.11462,4.12157,5630000.0
2009-11-24 17:09:00,4.12312,4.12525,4.11516,4.12512,8260000.0
2009-11-24 17:10:00,4.1264,4.1269,4.11751,4.12022,11280000.0
2009-11-24 17:11:00,4.11828,4.12571,4.11575,4.12054,16900000.0
2009-11-24 17:12:00,4.12312,4.12693,4.11383,4.12634,11630000.0
2009-11-24 17:13:00,4.11396,4.12531,4.11396,4.12404,5640000.0
2009-11-24 17:14:00,4.11753,4.12621,4.11753,4.1208,7130000.0
2009-11-24 17:15:00,4.12022,4.12557,4.11466,4.11486,10520000.0
2009-11-24 17:16:00,4.11917,4.1238,4.1157,4.11859,7130000.0
2009-11-24 17:17:00,4.11528,4.12232,4.11479,4.12232,8630000.0
2009-11-24 17:18:00,4.11634,4.12216,4.11055,4.12216,6760000.0
2009-11-24 17:19:00,4.12474,4.12734,4.11763,4.12091,5640000.0
2009-11-24 17:20:00,4.11519,4.12419,4.11519,4.12023,5640000.0
2009-11-24 17:21:00,4.11576,4.12475,4.11142,4.11142,6010000.0
2009-11-24 17:22:00,4.12008,4.12432,4.11212,4.12248,13890000.0
2009-11-24 17:23:00,4.12658,4.12658,4.11916,4.12531,7880000.0
2009-11-24 17:24:00,4.12096,4.12447,4.11696,4.12447,5260000.0
2009-11-24 17:25:00,4.12406,4.12581,4.11521,4.12489,6000000.0
2009-11-24 17:26:00,4.12451,4.12604,4.11941,4.12429,11630000.0
2009-11-24 17:27:00,4.12648,4.12758,4.11948,4.12421,12020000.0
2009-11-24 17:28:00,4.11424,4.12716,4.11424,4.12654,6770000.0
2009-11-24 17:29:00,4.11887,4.12822,4.11458,4.12514,5260000.0
2009-11-24 17:30:00,4.12628,4.12672,4.11343,4.12593,10520000.0
2009-11-24 17:31:00,4.12207,4.12655,4.12063,4.12423,13880000.0
2009-11-24 17:32:00,4.1239,4.1255,4.11828,4.12078,4880000.0
2009-11-24 17:33:00,4.11841,4.12445,4.11285,4.12294,11640000.0
2009-11-24 17:34:00,4.12324,4.12483,4.11446,4.11714,15410000.0
2009-11-24 17:35:00,4.12336,4.12427,4.11815,4.12248,7880000.0
2009-11-24 17:36:00,4.12338,4.12338,4.11491,4.11491,7130000.0
2009-11-24 17:37:00,4.12289,4.12369,4.1187,4.12198,5630000.0
2009-11-24 17:38:00,4.117,4.12312,4.1137,4.12217,4880000.0
2009-11-24 17:39:00,4.11652,4.12242,4.11609,4.11609,8260000.0
2009-11-24 17:40:00,4.11543,4.12008,4.11528,4.12008,7130000.0
2009-11-24 17:41:00,4.11783,4.11912,4.11147,4.11374,6000000.0
2009-11-24 17:42:00,4.10891,4.12111,4.10891,4.11793,7130000.0
2009-11-24 17:43:00,4.11628,4.11801,4.10839,4.10839,5640000.0
2009-11-24 17:44:00,4.11253,4.11789,4.10896,4.11789,6770000.0
2009-11-24 17:45:00,4.11956,4.11989,4.11145,4.11719,10130000.0
2009-11-24 17:46:00,4.10964,4.11689,4.10558,4.11564,8640000.0
2009-11-24 17:47:00,4.11625,4.11728,4.11087,4.11364,8250000.0
2009-11-24 17:48:00,4.11759,4.11856,4.11001,4.11521,7130000.0
2009-11-24 17:49:00,4.11579,4.11806,4.10606,4.10606,7880000.0
2009-11-24 17:50:00,4.11515,4.1183,4.10896,4.1183,6380000.0
2009-11-24 17:51:00,4.1137,4.11708,4.10626,4.10626,10140000.0
2009-11-24 17:52:00,4.11884,4.11884,4.10703,4.1155,4890000.0
2009-11-24 17:53:00,4.11645,4.11852,4.11113,4.11734,9380000.0
2009-11-24 17:54:00,4.11365,4.11897,4.11261,4.11261,6380000.0
2009-11-24 17:55:00,4.11805,4.11866,4.11059,4.11734,11270000.0
2009-11-24 17:56:00,4.11825,4.11825,4.11089,4.11635,4890000.0
2009-11-24 17:57:00,4.11725,4.11725,4.10926,4.11374,7130000.0
2009-11-24 17:58:00,4.11628,4.11956,4.11081,4.11926,7890000.0
2009-11-24 17:59:00,4.1187,4.12127,4.11353,4.11827,10140000.0
2009-11-24 18:00:00,4.11151,4.11994,4.1086,4.11994,7140000.0
2009-11-24 18:01:00,4.119,4.11998,4.11415,4.11769,8260000.0
2009-11-24 18:02:00,4.11822,4.12143,4.11283,4.1189,7510000.0
2009-11-24 18:03:00,4.12092,4.12192,4.11071,4.1206,4510000.0
2009-11-24 18:04:00,4.12057,4.12074,4.11776,4.11885,5630000.0
2009-11-24 18:05:00,4.12058,4.12071,4.11114,4.11941,7890000.0
2009-11-24 18:06:00,4.11609,4.12043,4.11335,4.11821,7880000.0
2009-11-24 18:07:00,4.11553,4.12042,4.11339,4.12042,4880000.0
2009-11-24 18:08:00,4.12145,4.122,4.11359,4.11507,9000000.0
2009-11-24 18:09:00,4.12209,4.12339,4.11155,4.11997,6000000.0
2009-11-24 18:10:00,4.11725,4.12209,4.11367,4.1208,10530000.0
2009-11-24 18:11:00,4.11982,4.12125,4.11132,4.11702,5250000.0
2009-11-24 18:12:00,4.11785,4.12031,4.11042,4.11483,4510000.0
2009-11-24 18:13:00,4.11383,4.12027,4.1099,4.1099,6000000.0
2009-11-24 18:14:00,4.11408,4.12189,4.11408,4.11871,7130000.0
2009-11-24 18:15:00,4.11952,4.11952,4.10961,4.11309,9750000.0
2009-11-24 18:16:00,4.11926,4.1202,4.10685,4.11038,7890000.0
2009-11-24 18:17:00,4.12024,4.12025,4.11386,4.12025,6380000.0
2009-11-24 18:18:00,4.11685,4.11961,4.10902,4.11437,7500000.0
2009-11-24 18:19:00,4.11581,4.12017,4.11309,4.11941,4510000.0
2009-11-24 18:20:00,4.11493,4.12075,4.11493,4.12075,5260000.0
2009-11-24 18:21:00,4.11095,4.12042,4.11095,4.11958,6010000.0
2009-11-24 18:22:00,4.11563,4.12027,4.10925,4.11926,6380000.0
2009-11-24 18:23:00,4.10996,4.12053,4.10996,4.11633,9010000.0
2009-11-24 18:24:00,4.11763,4.11903,4.10889,4.11521,9380000.0
2009-11-24 18:25:00,4.11776,4.11838,4.11319,4.11761,5640000.0
2009-11-24 18:26:00,4.11956,4.11967,4.1104,4.11564,5630000.0
2009-11-24 18:27:00,4.11615,4.11785,4.10622,4.11372,7890000.0
2009-11-24 18:28:00,4.11921,4.11943,4.11598,4.11788,6760000.0
2009-11-24 18:29:00,4.11563,4.11967,4.11219,4.11817,5250000.0
2009-11-24 18:30:00,4.11578,4.12126,4.10964,4.10964,8260000.0
2009-11-24 18:31:00,4.11598,4.12154,4.11121,4.11873,6770000.0
2009-11-24 18:32:00,4.11622,4.12252,4.11564,4.11907,10130000.0
2009-11-24 18:33:00,4.11602,4.12414,4.11196,4.12141,9390000.0
2009-11-24 18:34:00,4.12044,4.12174,4.11511,4.11922,6380000.0
2009-11-24 18:35:00,4.11305,4.12089,4.11205,4.11483,12760000.0
2009-11-24 18:36:00,4.12031,4.12227,4.11586,4.11926,8640000.0
2009-11-24 18:37:00,4.12024,4.12151,4.11655,4.12021,6010000.0
2009-11-24 18:38:00,4.12066,4.12103,4.11304,4.11304,8260000.0
2009-11-24 18:39:00,4.11868,4.12264,4.11096,4.11972,6770000.0
2009-11-24 18:40:00,4.12064,4.12064,4.11177,4.11882,9380000.0
2009-11-24 18:41:00,4.1155,4.12139,4.11417,4.11637,6380000.0
2009-11-24 18:42:00,4.1203,4.12139,4.11345,4.11635,7520000.0
2009-11-24 18:43:00,4.12021,4.12215,4.11456,4.11718,7140000.0
2009-11-24 18:44:00,4.11963,4.1201,4.11393,4.11795,6750000.0
2009-11-24 18:45:00,4.11619,4.12393,4.11619,4.12196,5640000.0
2009-11-24 18:46:00,4.11439,4.12257,4.11299,4.12196,6010000.0
2009-11-24 18:47:00,4.12032,4.12236,4.11571,4.11962,7880000.0
2009-11-24 18:48:00,4.11871,4.12071,4.11592,4.12071,5250000.0
2009-11-24 18:49:00,4.12032,4.12039,4.11461,4.11882,7130000.0
2009-11-24 18:50:00,4.11794,4.11951,4.11436,4.115,8260000.0
2009-11-24 18:51:00,4.11835,4.12016,4.11267,4.11676,6010000.0
2009-11-24 18:52:00,4.11726,4.12055,4.11671,4.11671,6760000.0
2009-11-24 18:53:00,4.11892,4.1207,4.10931,4.11904,7880000.0
2009-11-24 18:54:00,4.11781,4.12094,4.10876,4.11869,7510000.0
2009-11-24 18:55:00,4.11988,4.1203,4.10892,4.11668,10130000.0
2009-11-24 18:56:00,4.12003,4.12028,4.11317,4.11776,8250000.0
2009-11-24 18:57:00,4.12161,4.12337,4.11135,4.11762,6390000.0
2009-11-24 18:58:00,4.11833,4.12094,4.1087,4.11778,6770000.0
2009-11-24 18:59:00,4.11488,4.12066,4.10874,4.11436,6760000.0
2009-11-24 19:00:00,4.11946,4.11946,4.1089,4.11518,5260000.0
2009-11-24 19:01:00,4.11804,4.11927,4.11405,4.11806,4510000.0
2009-11-24 19:02:00,4.11905,4.11973,4.10864,4.11812,10520000.0
2009-11-24 19:03:00,4.12018,4.12089,4.10758,4.10758,6390000.0
2009-11-24 19:04:00,4.1194,4.11966,4.11277,4.11417,11260000.0
2009-11-24 19:05:00,4.11859,4.12136,4.11104,4.11899,8630000.0
2009-11-24 19:06:00,4.11969,4.11969,4.1139,4.11954,6770000.0
2009-11-24 19:07:00,4.11721,4.11757,4.10495,4.11455,6010000.0
2009-11-24 19:08:00,4.11706,4.11729,4.1065,4.1065,4880000.0
2009-11-24 19:09:00,4.11651,4.12019,4.1104,4.1104,5630000.0
2009-11-24 19:10:00,4.11996,4.12025,4.11565,4.11699,7500000.0
2009-11-24 19:11:00,4.11393,4.11927,4.11393,4.11763,4880000.0
2009-11-24 19:12:00,4.11811,4.11857,4.10704,4.11784,6760000.0
2009-11-24 19:13:00,4.11377,4.11925,4.11377,4.11559,5250000.0
2009-11-24 19:14:00,4.10952,4.11856,4.10952,4.11612,6760000.0
2009-11-24 19:15:00,4.12013,4.12013,4.11297,4.11788,5640000.0
2009-11-24 19:16:00,4.11718,4.11988,4.10991,4.11988,8270000.0
2009-11-24 19:17:00,4.11638,4.11891,4.10778,4.11851,7880000.0
2009-11-24 19:18:00,4.11863,4.11968,4.10756,4.11739,4890000.0
2009-11-24 19:19:00,4.11852,4.11954,4.11481,4.11527,5250000.0
2009-11-24 19:20:00,4.11994,4.11994,4.1152,4.11884,4510000.0
2009-11-24 19:21:00,4.11568,4.11973,4.10823,4.11417,9390000.0
2009-11-24 19:22:00,4.11546,4.12018,4.11018,4.11018,5250000.0
2009-11-24 19:23:00,4.11629,4.11878,4.10629,4.10979,7880000.0
2009-11-24 19:24:00,4.11303,4.12063,4.1107,4.117,11650000.0
2009-11-24 19:25:00,4.11807,4.12225,4.1057,4.11044,9010000.0
2009-11-24 19:26:00,4.11836,4.11881,4.10707,4.11881,4140000.0
2009-11-24 19:27:00,4.11924,4.12226,4.11008,4.1117,5250000.0
2009-11-24 19:28:00,4.11952,4.11952,4.11352,4.1159,6000000.0
2009-11-24 19:29:00,4.11893,4.11896,4.107,4.11696,7130000.0
2009-11-24 19:30:00,4.1096,4.12012,4.1096,4.1151,8630000.0
2009-11-24 19:31:00,4.11936,4.1204,4.11229,4.11797,7880000.0
2009-11-24 19:32:00,4.11464,4.12,4.11464,4.11711,4880000.0
2009-11-24 19:33:00,4.11959,4.11959,4.10657,4.11916,6760000.0
2009-11-24 19:34:00,4.11888,4.11911,4.11323,4.11721,6000000.0
2009-11-24 19:35:00,4.11194,4.11845,4.11194,4.11711,5260000.0
2009-11-24 19:36:00,4.11908,4.11908,4.10933,4.10933,7510000.0
2009-11-24 19:37:00,4.11788,4.11944,4.11286,4.118,4880000.0
2009-11-24 19:38:00,4.10929,4.11861,4.10929,4.11861,4880000.0
2009-11-24 19:39:00,4.1165,4.1186,4.10691,4.11128,7890000.0
2009-11-24 19:40:00,4.11926,4.11928,4.1088,4.11928,7880000.0
2009-11-24 19:41:00,4.11836,4.11886,4.11035,4.11242,6380000.0
2009-11-24 19:42:00,4.11581,4.11767,4.11143,4.11684,6760000.0
2009-11-24 19:43:00,4.11365,4.12015,4.11221,4.1179,10520000.0
2009-11-24 19:44:00,4.1138,4.11896,4.11363,4.11564,6380000.0
2009-11-24 19:45:00,4.11563,4.11995,4.10775,4.10775,7500000.0
2009-11-24 19:46:00,4.11282,4.12099,4.11277,4.1198,6010000.0
2009-11-24 19:47:00,4.11694,4.11945,4.11383,4.11383,5250000.0
2009-11-24 19:48:00,4.11639,4.11774,4.10814,4.11765,6010000.0
2009-11-24 19:49:00,4.11404,4.11923,4.109,4.11923,6000000.0
2009-11-24 19:50:00,4.11884,4.11884,4.11263,4.11784,6000000.0
2009-11-24 19:51:00,4.11931,4.11948,4.11545,4.11948,5630000.0
2009-11-24 19:52:00,4.11417,4.11911,4.11295,4.11753,5630000.0
2009-11-24 19:53:00,4.10983,4.11987,4.10983,4.1178,4880000.0
2009-11-24 19:54:00,4.1151,4.11886,4.10965,4.11202,4510000.0
2009-11-24 19:55:00,4.11791,4.11842,4.11422,4.11741,5250000.0
2009-11-24 19:56:00,4.11763,4.11897,4.11271,4.11654,4890000.0
2009-11-24 19:57:00,4.11938,4.11938,4.11379,4.11705,6000000.0
2009-11-24 19:58:00,4.11829,4.11925,4.10725,4.11883,6380000.0
2009-11-24 19:59:00,4.11586,4.12048,4.11095,4.12039,6380000.0
2009-11-24 20:00:00,4.11884,4.12072,4.11191,4.11944,5630000.0
2009-11-24 20:01:00,4.11376,4.12186,4.11079,4.11079,6000000.0
2009-11-24 20:02:00,4.11784,4.12064,4.10936,4.11713,5250000.0
2009-11-24 20:03:00,4.11295,4.12019,4.11085,4.11493,5260000.0
2009-11-24 20:04:00,4.11846,4.12055,4.10983,4.11924,6000000.0
2009-11-24 20:05:00,4.11834,4.11944,4.11019,4.11888,4510000.0
2009-11-24 20:06:00,4.1203,4.1203,4.10924,4.11742,7880000.0
2009-11-24 20:07:00,4.11671,4.11993,4.11395,4.11865,6000000.0
2009-11-24 20:08:00,4.11684,4.12347,4.11217,4.12004,7150000.0
2009-11-24 20:09:00,4.11996,4.11996,4.10903,4.11575,7500000.0
2009-11-24 20:10:00,4.11984,4.11996,4.11493,4.11847,5260000.0
2009-11-24 20:11:00,4.11808,4.12057,4.11045,4.12,6000000.0
2009-11-24 20:12:00,4.11816,4.11953,4.11434,4.11881,8250000.0
2009-11-24 20:13:00,4.10946,4.11994,4.10946,4.11895,6380000.0
2009-11-24 20:14:00,4.11837,4.11989,4.11556,4.11645,4880000.0
2009-11-24 20:15:00,4.1167,4.12055,4.10997,4.10997,7510000.0
2009-11-24 20:16:00,4.11305,4.11975,4.11305,4.11713,4880000.0
2009-11-24 20:17:00,4.11977,4.12605,4.113,4.11366,7510000.0
2009-11-24 20:18:00,4.11491,4.11926,4.11393,4.11441,7500000.0
2009-11-24 20:19:00,4.11921,4.12041,4.10974,4.11871,4510000.0
2009-11-24 20:20:00,4.11919,4.12099,4.11366,4.11925,6010000.0
2009-11-24 20:21:00,4.10933,4.11974,4.10933,4.11894,6750000.0
2009-11-24 20:22:00,4.11934,4.12196,4.11185,4.11603,5630000.0
2009-11-24 20:23:00,4.11792,4.11952,4.11275,4.11578,5270000.0
2009-11-24 20:24:00,4.11806,4.11831,4.11276,4.11672,6760000.0
2009-11-24 20:25:00,4.11745,4.12052,4.11197,4.11932,5260000.0
2009-11-24 20:26:00,4.11876,4.11973,4.10662,4.11326,4900000.0
2009-11-24 20:27:00,4.11714,4.11879,4.11134,4.11789,6380000.0
2009-11-24 20:28:00,4.11945,4.11945,4.11755,4.11803,4880000.0
2009-11-24 20:29:00,4.11512,4.11701,4.10706,4.10706,4880000.0
2009-11-24 20:30:00,4.1162,4.11936,4.10957,4.11364,5630000.0
2009-11-24 20:31:00,4.11441,4.11946,4.11441,4.11732,5630000.0
2009-11-24 20:32:00,4.11846,4.11846,4.11331,4.11737,4890000.0
2009-11-24 20:33:00,4.11932,4.12104,4.10875,4.11952,5630000.0
2009-11-24 20:34:00,4.11986,4.11986,4.10874,4.10874,4510000.0
2009-11-24 20:35:00,4.11666,4.1176,4.11005,4.11296,8250000.0
2009-11-24 20:36:00,4.11788,4.11866,4.10804,4.11628,5250000.0
2009-11-24 20:37:00,4.11137,4.11659,4.10984,4.11578,6000000.0
2009-11-24 20:38:00,4.11669,4.11669,4.10546,4.11244,7500000.0
2009-11-24 20:39:00,4.11609,4.11642,4.10522,4.11072,5260000.0
2009-11-24 20:40:00,4.11646,4.11706,4.11405,4.11558,5250000.0
2009-11-24 20:41:00,4.11112,4.11873,4.10601,4.10737,5250000.0
2009-11-24 20:42:00,4.11523,4.11721,4.10946,4.1107,5640000.0
2009-11-24 20:43:00,4.11628,4.11737,4.10722,4.10722,5630000.0
2009-11-24 20:44:00,4.11274,4.11538,4.1069,4.11114,5250000.0
2009-11-24 20:45:00,4.1155,4.11613,4.10979,4.11613,5260000.0
2009-11-24 20:46:00,4.11394,4.11679,4.10469,4.114,6380000.0
2009-11-24 20:47:00,4.11578,4.11665,4.10576,4.1142,5250000.0
2009-11-24 20:48:00,4.1164,4.1164,4.10768,4.11174,4880000.0
2009-11-24 20:49:00,4.11645,4.11731,4.11107,4.11669,4880000.0
2009-11-24 20:50:00,4.11673,4.11758,4.11058,4.11324,6000000.0
2009-11-24 20:51:00,4.10776,4.11736,4.10776,4.11736,5250000.0
2009-11-24 20:52:00,4.11682,4.11738,4.10983,4.11738,6010000.0
2009-11-24 20:53:00,4.11646,4.11753,4.10956,4.11192,4880000.0
2009-11-24 20:54:00,4.11808,4.11864,4.11581,4.11864,5250000.0
2009-11-24 20:55:00,4.11822,4.11837,4.11147,4.11837,7130000.0
2009-11-24 20:56:00,4.11663,4.11832,4.11394,4.11394,5260000.0
2009-11-24 20:57:00,4.11902,4.11963,4.10586,4.11381,7130000.0
2009-11-24 20:58:00,4.11609,4.11748,4.1082,4.11521,6760000.0
2009-11-24 20:59:00,4.11418,4.11829,4.1082,4.1082,4140000.0
2009-11-24 21:00:00,4.11806,4.11894,4.11082,4.11765,6750000.0
2009-11-24 21:01:00,4.11671,4.11765,4.11018,4.11018,5260000.0
2009-11-24 21:02:00,4.1126,4.11786,4.10765,4.11241,5250000.0
2009-11-24 21:03:00,4.11912,4.11912,4.10791,4.11632,4890000.0
2009-11-24 21:04:00,4.117,4.1191,4.11225,4.11703,4880000.0
2009-11-24 21:05:00,4.11515,4.11956,4.11503,4.1169,7510000.0
2009-11-24 21:06:00,4.11647,4.11843,4.1079,4.11647,6010000.0
2009-11-24 21:07:00,4.11703,4.1176,4.11133,4.11133,4880000.0
2009-11-24 21:08:00,4.11264,4.11692,4.11264,4.11429,4880000.0
2009-11-24 21:09:00,4.10888,4.11605,4.1088,4.11236,5250000.0
2009-11-24 21:10:00,4.11746,4.11787,4.1119,4.11333,5650000.0
2009-11-24 21:11:00,4.11629,4.11835,4.11099,4.117,6760000.0
2009-11-24 21:12:00,4.11617,4.11824,4.1132,4.11809,4510000.0
2009-11-24 21:13:00,4.11753,4.11753,4.10662,4.11684,6390000.0
2009-11-24 21:14:00,4.11658,4.11802,4.10824,4.10824,4880000.0
2009-11-24 21:15:00,4.11841,4.11841,4.11237,4.11523,4890000.0
2009-11-24 21:16:00,4.11509,4.12003,4.10984,4.11404,5260000.0
2009-11-24 21:17:00,4.1167,4.11692,4.10724,4.11676,4880000.0
2009-11-24 21:18:00,4.11734,4.11734,4.10995,4.11514,7880000.0
2009-11-24 21:19:00,4.11018,4.11797,4.11018,4.11703,4510000.0
2009-11-24 21:20:00,4.11672,4.1173,4.10785,4.10785,7140000.0
2009-11-24 21:21:00,4.11688,4.11772,4.10664,4.11601,6380000.0
2009-11-24 21:22:00,4.11683,4.11845,4.10851,4.11845,5630000.0
2009-11-24 21:23:00,4.11749,4.11875,4.10792,4.11795,6750000.0
2009-11-24 21:24:00,4.11412,4.11812,4.11097,4.11695,5260000.0
2009-11-24 21:25:00,4.11664,4.11754,4.11195,4.11195,5260000.0
2009-11-24 21:26:00,4.11245,4.11774,4.11245,4.11667,5250000.0
2009-11-24 21:27:00,4.11695,4.1186,4.11192,4.11708,5630000.0
2009-11-24 21:28:00,4.11547,4.1175,4.1078,4.11744,7130000.0
2009-11-24 21:29:00,4.11613,4.11853,4.1088,4.1088,9000000.0
2009-11-24 21:30:00,4.11879,4.11879,4.11291,4.11775,4520000.0
2009-11-24 21:31:00,4.11655,4.11781,4.11278,4.11611,6750000.0
2009-11-24 21:32:00,4.10806,4.11827,4.10806,4.1125,5260000.0
2009-11-24 21:33:00,4.11561,4.11684,4.11289,4.11679,6000000.0
2009-11-24 21:34:00,4.11067,4.11689,4.11067,4.11347,5250000.0
2009-11-24 21:35:00,4.11683,4.11802,4.11326,4.11585,5260000.0
2009-11-24 21:36:00,4.11423,4.117,4.11216,4.11293,5640000.0
2009-11-24 21:37:00,4.11315,4.11451,4.10559,4.11451,5260000.0
2009-11-24 21:38:00,4.11132,4.11265,4.10563,4.10846,4880000.0
2009-11-24 21:39:00,4.10351,4.11388,4.10351,4.11262,7880000.0
2009-11-24 21:40:00,4.10417,4.11303,4.10417,4.11303,5250000.0
2009-11-24 21:41:00,4.11299,4.11369,4.10376,4.10633,7880000.0
2009-11-24 21:42:00,4.10989,4.11318,4.10689,4.11318,7880000.0
2009-11-24 21:43:00,4.11132,4.11305,4.10823,4.10823,6760000.0
2009-11-24 21:44:00,4.10857,4.11365,4.10453,4.10453,6000000.0
2009-11-24 21:45:00,4.10947,4.11389,4.10947,4.11317,4880000.0
2009-11-24 21:46:00,4.11153,4.11445,4.10701,4.11156,4510000.0
2009-11-24 21:47:00,4.11195,4.11195,4.10285,4.10792,5630000.0
2009-11-24 21:48:00,4.11051,4.11267,4.10156,4.11094,5630000.0
2009-11-24 21:49:00,4.1127,4.11283,4.10281,4.11224,8260000.0
2009-11-24 21:50:00,4.1022,4.11619,4.1022,4.11308,5630000.0
2009-11-24 21:51:00,4.11317,4.11318,4.10223,4.11243,5260000.0
2009-11-24 21:52:00,4.11168,4.11225,4.10498,4.11225,6010000.0
2009-11-24 21:53:00,4.11444,4.11444,4.10729,4.10729,4880000.0
2009-11-24 21:54:00,4.10762,4.11226,4.10153,4.10913,5260000.0
2009-11-24 21:55:00,4.11322,4.11348,4.11114,4.11114,8250000.0
2009-11-24 21:56:00,4.11438,4.11438,4.10544,4.10976,8250000.0
2009-11-24 21:57:00,4.11096,4.11296,4.10308,4.10734,7510000.0
2009-11-24 21:58:00,4.11417,4.11417,4.10829,4.11333,7130000.0
2009-11-24 21:59:00,4.10771,4.11421,4.10576,4.10897,6000000.0
2009-11-24 22:00:00,4.11079,4.11427,4.10458,4.11378,7510000.0
2009-11-24 22:01:00,4.11246,4.11467,4.11166,4.11431,4880000.0
2009-11-24 22:02:00,4.10761,4.11394,4.10761,4.10885,8250000.0
2009-11-24 22:03:00,4.11027,4.11387,4.10371,4.11157,7880000.0
2009-11-24 22:04:00,4.11245,4.11393,4.10485,4.11393,7880000.0
2009-11-24 22:05:00,4.1067,4.11514,4.10517,4.10517,7880000.0
2009-11-24 22:06:00,4.11218,4.11423,4.10894,4.11279,4140000.0
2009-11-24 22:07:00,4.11125,4.11312,4.10227,4.11056,5250000.0
2009-11-24 22:08:00,4.10868,4.11265,4.10205,4.10671,6000000.0
2009-11-24 22:09:00,4.11166,4.11316,4.10599,4.11044,5250000.0
2009-11-24 22:10:00,4.10446,4.11453,4.10446,4.11165,6760000.0
2009-11-24 22:11:00,4.1112,4.11564,4.10529,4.11122,6760000.0
2009-11-24 22:12:00,4.10948,4.11331,4.10533,4.11267,5630000.0
2009-11-24 22:13:00,4.11263,4.11343,4.10562,4.1106,7130000.0
2009-11-24 22:14:00,4.10886,4.11584,4.1079,4.1079,4510000.0
2009-11-24 22:15:00,4.11597,4.11597,4.10352,4.11338,6010000.0
2009-11-24 22:16:00,4.11736,4.11739,4.10748,4.11357,7510000.0
2009-11-24 22:17:00,4.11385,4.11858,4.10554,4.11858,7130000.0
2009-11-24 22:18:00,4.11044,4.11367,4.10563,4.10729,5640000.0
2009-11-24 22:19:00,4.11229,4.11673,4.11055,4.11156,6000000.0
2009-11-24 22:20:00,4.11443,4.11587,4.10974,4.11338,6010000.0
2009-11-24 22:21:00,4.1133,4.11416,4.10592,4.10592,6000000.0
2009-11-24 22:22:00,4.11291,4.11498,4.10479,4.11481,7500000.0
2009-11-24 22:23:00,4.10903,4.11397,4.10455,4.10685,6760000.0
2009-11-24 22:24:00,4.11329,4.11329,4.10404,4.11199,4880000.0
2009-11-24 22:25:00,4.11236,4.11353,4.10852,4.11205,4510000.0
2009-11-24 22:26:00,4.1105,4.11441,4.10333,4.11401,5260000.0
2009-11-24 22:27:00,4.11508,4.11511,4.1078,4.11226,4140000.0
2009-11-24 22:28:00,4.1138,4.11488,4.10998,4.11296,5250000.0
2009-11-24 22:29:00,4.11101,4.11203,4.10407,4.10407,5260000.0
2009-11-24 22:30:00,4.11263,4.11646,4.10856,4.11078,7130000.0
2009-11-24 22:31:00,4.11263,4.11573,4.10936,4.11127,6010000.0
2009-11-24 22:32:00,4.11332,4.114,4.11214,4.11214,4510000.0
2009-11-24 22:33:00,4.11056,4.11432,4.1094,4.11228,6380000.0
2009-11-24 22:34:00,4.11266,4.11307,4.10372,4.10372,7510000.0
2009-11-24 22:35:00,4.1067,4.11264,4.10663,4.10701,4880000.0
2009-11-24 22:36:00,4.11168,4.11227,4.10966,4.10966,4880000.0
2009-11-24 22:37:00,4.11162,4.11368,4.11099,4.11323,6000000.0
2009-11-24 22:38:00,4.11368,4.11368,4.10529,4.11222,6000000.0
2009-11-24 22:39:00,4.10893,4.11163,4.10153,4.11129,7130000.0
2009-11-24 22:40:00,4.11273,4.11297,4.10357,4.11297,4880000.0
2009-11-24 22:41:00,4.11227,4.1128,4.10639,4.11167,4880000.0
2009-11-24 22:42:00,4.11372,4.11372,4.10818,4.11183,4880000.0
2009-11-24 22:43:00,4.11342,4.11342,4.11173,4.11204,4500000.0
2009-11-24 22:44:00,4.10709,4.11094,4.10068,4.10068,6010000.0
2009-11-24 22:45:00,4.11481,4.11611,4.10533,4.10533,5640000.0
2009-11-24 22:46:00,4.11298,4.1133,4.10572,4.1133,5250000.0
2009-11-24 22:47:00,4.11321,4.11351,4.1079,4.11302,6380000.0
2009-11-24 22:48:00,4.11191,4.11217,4.1046,4.11173,5260000.0
2009-11-24 22:49:00,4.11088,4.11313,4.10672,4.11189,8260000.0
2009-11-24 22:50:00,4.11326,4.11326,4.10348,4.11129,6760000.0
2009-11-24 22:51:00,4.11113,4.11297,4.101,4.11297,5630000.0
2009-11-24 22:52:00,4.11166,4.11191,4.10216,4.11191,6770000.0
2009-11-24 22:53:00,4.11224,4.11336,4.11072,4.11209,5250000.0
2009-11-24 22:54:00,4.11337,4.11337,4.10607,4.11164,7510000.0
2009-11-24 22:55:00,4.10751,4.11338,4.10567,4.11049,6000000.0
2009-11-24 22:56:00,4.1061,4.11352,4.1061,4.11352,5630000.0
2009-11-24 22:57:00,4.1128,4.11325,4.10285,4.11119,6390000.0
2009-11-24 22:58:00,4.11216,4.11216,4.10318,4.10725,4880000.0
2009-11-24 22:59:00,4.10903,4.11292,4.10291,4.10291,5250000.0
2009-11-24 23:00:00,4.11204,4.11307,4.10701,4.11307,5250000.0
2009-11-24 23:01:00,4.11177,4.11214,4.10328,4.11214,6000000.0
2009-11-24 23:02:00,4.11266,4.11402,4.10521,4.10521,5250000.0
2009-11-24 23:03:00,4.11336,4.11336,4.10548,4.10548,5640000.0
2009-11-24 23:04:00,4.11125,4.11289,4.10698,4.1103,5250000.0
2009-11-24 23:05:00,4.10325,4.1128,4.10325,4.1075,4880000.0
2009-11-24 23:06:00,4.11144,4.11267,4.10489,4.10973,5260000.0
2009-11-24 23:07:00,4.10864,4.11306,4.10306,4.11207,4510000.0
2009-11-24 23:08:00,4.11041,4.11242,4.10582,4.11176,4510000.0
2009-11-24 23:09:00,4.11288,4.11288,4.11124,4.11217,6000000.0
2009-11-24 23:10:00,4.11169,4.11268,4.10633,4.11177,7140000.0
2009-11-24 23:11:00,4.1079,4.11341,4.10767,4.10793,7140000.0
2009-11-24 23:12:00,4.10789,4.11134,4.10173,4.10173,5630000.0
2009-11-24 23:13:00,4.10675,4.11232,4.10675,4.10832,4510000.0
2009-11-24 23:14:00,4.10943,4.10965,4.10208,4.10208,5250000.0
2009-11-24 23:15:00,4.1133,4.1133,4.10477,4.1093,4140000.0
2009-11-24 23:16:00,4.11235,4.11235,4.10876,4.11048,5250000.0
2009-11-24 23:17:00,4.10855,4.11187,4.10613,4.10952,7510000.0
2009-11-24 23:18:00,4.11024,4.11228,4.10639,4.11151,6000000.0
2009-11-24 23:19:00,4.11223,4.11442,4.10386,4.10386,6390000.0
2009-11-24 23:20:00,4.11188,4.11261,4.10514,4.10514,6010000.0
2009-11-24 23:21:00,4.11146,4.11202,4.10578,4.10824,4880000.0
2009-11-24 23:22:00,4.11151,4.11178,4.10636,4.10701,4890000.0
2009-11-24 23:23:00,4.10899,4.11232,4.10824,4.11232,5250000.0
2009-11-24 23:24:00,4.10826,4.11305,4.10692,4.10906,5630000.0
2009-11-24 23:25:00,4.11043,4.11127,4.10583,4.10583,5250000.0
2009-11-24 23:26:00,4.11008,4.11083,4.10054,4.10054,4880000.0
2009-11-24 23:27:00,4.11134,4.11227,4.10244,4.11227,7510000.0
2009-11-24 23:28:00,4.11015,4.11179,4.10618,4.11179,8260000.0
2009-11-24 23:29:00,4.10977,4.11187,4.10448,4.11108,6750000.0
2009-11-24 23:30:00,4.10955,4.11165,4.10955,4.11165,4500000.0
2009-11-24 23:31:00,4.11094,4.11272,4.10731,4.1107,6380000.0
2009-11-24 23:32:00,4.10858,4.11474,4.10623,4.11344,4140000.0
2009-11-24 23:33:00,4.11378,4.11526,4.10599,4.11245,5250000.0
2009-11-24 23:34:00,4.11337,4.11464,4.10818,4.11154,6390000.0
2009-11-24 23:35:00,4.10622,4.11667,4.10622,4.11133,4880000.0
2009-11-24 23:36:00,4.11232,4.11448,4.10823,4.10857,5630000.0
2009-11-24 23:37:00,4.1135,4.11626,4.1106,4.113,7130000.0
2009-11-24 23:38:00,4.11064,4.11696,4.10653,4.10653,7880000.0
2009-11-24 23:39:00,4.10851,4.11467,4.10851,4.11467,5630000.0
2009-11-24 23:40:00,4.11361,4.11435,4.10184,4.11338,6000000.0
2009-11-24 23:41:00,4.11585,4.11585,4.10168,4.10636,7500000.0
2009-11-24 23:42:00,4.11222,4.11509,4.10393,4.11491,4520000.0
2009-11-24 23:43:00,4.11147,4.11515,4.10658,4.10957,7500000.0
2009-11-24 23:44:00,4.11165,4.11495,4.1036,4.10962,7500000.0
2009-11-24 23:45:00,4.11368,4.11411,4.10512,4.11411,6000000.0
2009-11-24 23:46:00,4.11193,4.11243,4.1022,4.10513,7500000.0
2009-11-24 23:47:00,4.11119,4.11459,4.1065,4.11052,6380000.0
2009-11-24 23:48:00,4.11154,4.11154,4.10429,4.10589,6000000.0
2009-11-24 23:49:00,4.10801,4.11446,4.10713,4.11266,6010000.0
2009-11-24 23:50:00,4.11403,4.11538,4.10623,4.11137,4900000.0
2009-11-24 23:51:00,4.11331,4.11467,4.10443,4.11309,5260000.0
2009-11-24 23:52:00,4.11489,4.11489,4.10546,4.10572,7510000.0
2009-11-24 23:53:00,4.11538,4.11538,4.11045,4.11045,6000000.0
2009-11-24 23:54:00,4.11403,4.1154,4.10598,4.11184,7880000.0
2009-11-24 23:55:00,4.10697,4.11834,4.10697,4.11114,6000000.0
2009-11-24 23:56:00,4.10558,4.11809,4.10558,4.11182,5250000.0
2009-11-24 23:57:00,4.11167,4.11566,4.10464,4.11127,8250000.0
2009-11-24 23:58:00,4.11142,4.1151,4.10527,4.11229,7500000.0
2009-11-24 23:59:00,4.1063,4.11614,4.10581,4.10581,10510000.0
2009-11-25 00:00:00,4.11632,4.11635,4.11169,4.11169,4150000.0
2009-11-25 00:01:00,4.11587,4.11654,4.11122,4.11192,4880000.0
2009-11-25 00:02:00,4.11385,4.118,4.11205,4.118,5260000.0
2009-11-25 00:03:00,4.11365,4.11921,4.11001,4.1148,6010000.0
2009-11-25 00:04:00,4.11529,4.11897,4.10653,4.11897,6750000.0
2009-11-25 00:05:00,4.11803,4.11805,4.10751,4.11418,6760000.0
2009-11-25 00:06:00,4.11454,4.11982,4.10887,4.11917,7880000.0
2009-11-25 00:07:00,4.11418,4.11418,4.10576,4.10605,5630000.0
2009-11-25 00:08:00,4.11329,4.11668,4.11114,4.11661,6750000.0
2009-11-25 00:09:00,4.11492,4.11492,4.10143,4.10958,5250000.0
2009-11-25 00:10:00,4.11453,4.1166,4.11023,4.11023,5260000.0
2009-11-25 00:11:00,4.1173,4.1173,4.11296,4.11362,4500000.0
2009-11-25 00:12:00,4.1142,4.1142,4.10846,4.10981,4500000.0
2009-11-25 00:13:00,4.11529,4.11809,4.11029,4.11156,5630000.0
2009-11-25 00:14:00,4.11743,4.11743,4.11117,4.11117,5630000.0
2009-11-25 00:15:00,4.11984,4.11984,4.10969,4.11792,6760000.0
2009-11-25 00:16:00,4.1155,4.11566,4.11168,4.11377,5630000.0
2009-11-25 00:17:00,4.11313,4.11512,4.10421,4.11512,5250000.0
2009-11-25 00:18:00,4.11506,4.11506,4.10447,4.11258,5260000.0
2009-11-25 00:19:00,4.1057,4.11557,4.1057,4.11067,4500000.0
2009-11-25 00:20:00,4.11167,4.1152,4.10497,4.11344,6760000.0
2009-11-25 00:21:00,4.11428,4.11428,4.1096,4.11238,3750000.0
2009-11-25 00:22:00,4.11192,4.11569,4.10533,4.11402,4510000.0
2009-11-25 00:23:00,4.11456,4.11456,4.10355,4.1069,6760000.0
2009-11-25 00:24:00,4.11567,4.11567,4.10202,4.10859,4880000.0
2009-11-25 00:25:00,4.11476,4.11476,4.10994,4.11187,5250000.0
2009-11-25 00:26:00,4.11298,4.11473,4.11099,4.11134,6010000.0
2009-11-25 00:27:00,4.11514,4.11514,4.1102,4.1138,8250000.0
2009-11-25 00:28:00,4.11467,4.11467,4.10927,4.1138,5250000.0
2009-11-25 00:29:00,4.11585,4.11585,4.10546,4.11338,7140000.0
2009-11-25 00:30:00,4.11196,4.11344,4.10286,4.10286,4500000.0
2009-11-25 00:31:00,4.11535,4.11535,4.10816,4.11245,9750000.0
2009-11-25 00:32:00,4.115,4.115,4.10772,4.10772,7130000.0
2009-11-25 00:33:00,4.11065,4.11695,4.10887,4.11339,6750000.0
2009-11-25 00:34:00,4.11527,4.11527,4.11339,4.11345,4510000.0
2009-11-25 00:35:00,4.11466,4.11558,4.10947,4.11365,6750000.0
2009-11-25 00:36:00,4.11572,4.11573,4.1064,4.11288,5260000.0
2009-11-25 00:37:00,4.11158,4.11516,4.11131,4.11516,5250000.0
2009-11-25 00:38:00,4.11358,4.1149,4.10459,4.10459,5630000.0
2009-11-25 00:39:00,4.10983,4.11553,4.10664,4.11479,4510000.0
2009-11-25 00:40:00,4.11051,4.1149,4.10671,4.11449,4130000.0
2009-11-25 00:41:00,4.11577,4.11577,4.11295,4.11295,5250000.0
2009-11-25 00:42:00,4.11589,4.11635,4.11018,4.1133,7130000.0
2009-11-25 00:43:00,4.11353,4.11407,4.10632,4.1139,6010000.0
2009-11-25 00:44:00,4.11266,4.11588,4.10563,4.10619,9380000.0
2009-11-25 00:45:00,4.11503,4.11533,4.1108,4.11533,4510000.0
2009-11-25 00:46:00,4.11368,4.11573,4.10973,4.11573,4880000.0
2009-11-25 00:47:00,4.11462,4.11462,4.10399,4.10399,2260000.0
2009-11-25 00:48:00,4.11621,4.11621,4.10965,4.11325,9010000.0
2009-11-25 00:49:00,4.11492,4.11492,4.11225,4.11225,1510000.0
2009-11-25 00:50:00,4.11657,4.11657,4.10793,4.1124,4880000.0
2009-11-25 00:51:00,4.10818,4.11612,4.10818,4.11596,6380000.0
2009-11-25 00:52:00,4.11609,4.11609,4.1086,4.1131,9010000.0
2009-11-25 00:53:00,4.11322,4.11508,4.10331,4.11494,6380000.0
2009-11-25 00:54:00,4.11542,4.11542,4.10353,4.10814,4510000.0
2009-11-25 00:55:00,4.11018,4.11492,4.10438,4.11087,5640000.0
2009-11-25 00:56:00,4.11577,4.11577,4.10971,4.10971,4890000.0
2009-11-25 00:57:00,4.11434,4.11515,4.10442,4.11478,6390000.0
2009-11-25 00:58:00,4.1155,4.1155,4.10426,4.11263,10130000.0
2009-11-25 00:59:00,4.11082,4.11645,4.1034,4.10359,9020000.0
2009-11-25 01:00:00,4.11075,4.11514,4.11075,4.11167,4510000.0
2009-11-25 01:01:00,4.11592,4.11592,4.10659,4.11332,5250000.0
2009-11-25 01:02:00,4.10966,4.11529,4.10931,4.11179,5250000.0
2009-11-25 01:03:00,4.11105,4.11731,4.10987,4.1148,5250000.0
2009-11-25 01:04:00,4.11521,4.11539,4.11005,4.11005,7880000.0
2009-11-25 01:05:00,4.1157,4.1157,4.11354,4.11567,5630000.0
2009-11-25 01:06:00,4.11164,4.11813,4.1091,4.11442,6390000.0
2009-11-25 01:07:00,4.1091,4.11556,4.10617,4.11276,6760000.0
2009-11-25 01:08:00,4.116,4.116,4.11065,4.11355,7510000.0
2009-11-25 01:09:00,4.11489,4.11532,4.10927,4.11422,5250000.0
2009-11-25 01:10:00,4.11471,4.11568,4.1074,4.11568,7510000.0
2009-11-25 01:11:00,4.11459,4.11459,4.10808,4.10808,6010000.0
2009-11-25 01:12:00,4.11044,4.11536,4.1054,4.10924,7510000.0
2009-11-25 01:13:00,4.11549,4.11549,4.10765,4.10929,6000000.0
2009-11-25 01:14:00,4.11015,4.11618,4.11015,4.11155,5250000.0
2009-11-25 01:15:00,4.11705,4.11705,4.10367,4.11402,14250000.0
2009-11-25 01:16:00,4.11104,4.11853,4.10893,4.11511,6000000.0
2009-11-25 01:17:00,4.11429,4.11545,4.10622,4.10622,4510000.0
2009-11-25 01:18:00,4.11233,4.11483,4.10565,4.10565,6000000.0
2009-11-25 01:19:00,4.11442,4.11587,4.10585,4.10585,7140000.0
2009-11-25 01:20:00,4.11482,4.11482,4.10925,4.10925,4880000.0
2009-11-25 01:21:00,4.11359,4.11622,4.10879,4.11382,4880000.0
2009-11-25 01:22:00,4.10528,4.11522,4.10528,4.11522,7130000.0
2009-11-25 01:23:00,4.11524,4.11524,4.11074,4.11416,4880000.0
2009-11-25 01:24:00,4.11298,4.11474,4.10502,4.10502,6010000.0
2009-11-25 01:25:00,4.10716,4.11689,4.10621,4.10908,3750000.0
2009-11-25 01:26:00,4.11603,4.11603,4.11119,4.11445,6010000.0
2009-11-25 01:27:00,4.11575,4.11575,4.10337,4.11356,5260000.0
2009-11-25 01:28:00,4.11384,4.11384,4.10323,4.11381,6000000.0
2009-11-25 01:29:00,4.11435,4.11534,4.10989,4.11317,6010000.0
2009-11-25 01:30:00,4.11635,4.11635,4.10857,4.11317,4880000.0
2009-11-25 01:31:00,4.11521,4.11564,4.10568,4.11371,7510000.0
2009-11-25 01:32:00,4.11131,4.11609,4.1059,4.11119,6010000.0
2009-11-25 01:33:00,4.1132,4.11473,4.10568,4.10836,7880000.0
2009-11-25 01:34:00,4.10981,4.11488,4.10572,4.11016,7130000.0
2009-11-25 01:35:00,4.11187,4.11662,4.11094,4.11396,6010000.0
2009-11-25 01:36:00,4.11084,4.1164,4.11075,4.11409,4880000.0
2009-11-25 01:37:00,4.11367,4.11367,4.10438,4.10846,7880000.0
2009-11-25 01:38:00,4.11362,4.11362,4.1086,4.11287,5250000.0
2009-11-25 01:39:00,4.1151,4.1151,4.10966,4.11323,6380000.0
2009-11-25 01:40:00,4.11066,4.1137,4.10891,4.1137,4890000.0
2009-11-25 01:41:00,4.11465,4.11465,4.10268,4.1108,7130000.0
2009-11-25 01:42:00,4.1069,4.11764,4.1069,4.11546,4880000.0
2009-11-25 01:43:00,4.10847,4.11579,4.10355,4.11472,5260000.0
2009-11-25 01:44:00,4.11026,4.11545,4.10464,4.10787,10500000.0
2009-11-25 01:45:00,4.11651,4.11651,4.10848,4.11177,4880000.0
2009-11-25 01:46:00,4.11294,4.11493,4.10801,4.1116,5260000.0
2009-11-25 01:47:00,4.11201,4.11579,4.10938,4.11579,7510000.0
2009-11-25 01:48:00,4.11023,4.11787,4.10793,4.11681,6760000.0
2009-11-25 01:49:00,4.11122,4.11377,4.1034,4.11054,4880000.0
2009-11-25 01:50:00,4.11378,4.11531,4.10562,4.11531,8630000.0
2009-11-25 01:51:00,4.10607,4.11478,4.10607,4.11337,4880000.0
2009-11-25 01:52:00,4.11233,4.11458,4.10331,4.11087,7130000.0
2009-11-25 01:53:00,4.11312,4.11772,4.10657,4.11447,7130000.0
2009-11-25 01:54:00,4.11363,4.11489,4.10519,4.10519,4130000.0
2009-11-25 01:55:00,4.11104,4.11823,4.10935,4.10935,7140000.0
2009-11-25 01:56:00,4.11394,4.11762,4.10988,4.11157,6750000.0
2009-11-25 01:57:00,4.11637,4.11637,4.10469,4.11493,9750000.0
2009-11-25 01:58:00,4.11079,4.11572,4.11056,4.11572,4880000.0
2009-11-25 02:01:00,4.1151,4.1157,4.11126,4.11189,4140000.0
2009-11-25 02:02:00,4.11111,4.115,4.10991,4.11064,5630000.0
2009-11-25 02:03:00,4.11577,4.11831,4.1109,4.11363,7510000.0
2009-11-25 02:04:00,4.11459,4.11558,4.10571,4.11391,6760000.0
2009-11-25 02:05:00,4.11569,4.11569,4.1059,4.11381,9010000.0
2009-11-25 02:06:00,4.11486,4.11605,4.10534,4.11252,9770000.0
2009-11-25 02:07:00,4.11238,4.11444,4.11064,4.11064,1880000.0
2009-11-25 02:08:00,4.10804,4.11494,4.10804,4.11093,7140000.0
2009-11-25 02:09:00,4.11198,4.1134,4.10583,4.10978,7510000.0
2009-11-25 02:10:00,4.11049,4.11126,4.10548,4.11059,6750000.0
2009-11-25 02:11:00,4.11212,4.11502,4.10267,4.11473,7510000.0
2009-11-25 02:12:00,4.11505,4.11505,4.10949,4.11286,4880000.0
2009-11-25 02:13:00,4.11458,4.11458,4.10651,4.11002,7130000.0
2009-11-25 02:14:00,4.11249,4.11707,4.10638,4.11446,15770000.0
2009-11-25 02:15:00,4.11158,4.11522,4.1082,4.1085,6380000.0
2009-11-25 02:16:00,4.11569,4.11569,4.10838,4.10838,4880000.0
2009-11-25 02:17:00,4.11366,4.11611,4.10329,4.11196,6750000.0
2009-11-25 02:18:00,4.11039,4.11553,4.10711,4.10972,6760000.0
2009-11-25 02:19:00,4.10989,4.11516,4.10989,4.1113,5260000.0
2009-11-25 02:20:00,4.11417,4.11546,4.1056,4.11546,7500000.0
2009-11-25 02:21:00,4.11158,4.11689,4.11014,4.11263,6000000.0
2009-11-25 02:22:00,4.1053,4.11827,4.1053,4.11339,4880000.0
2009-11-25 02:23:00,4.11386,4.1143,4.10861,4.11426,6000000.0
2009-11-25 02:24:00,4.11407,4.11558,4.10958,4.11458,7130000.0
2009-11-25 02:25:00,4.11282,4.11361,4.10193,4.10929,5630000.0
2009-11-25 02:26:00,4.1148,4.1148,4.11054,4.11054,5250000.0
2009-11-25 02:27:00,4.113,4.11473,4.10634,4.11265,4880000.0
2009-11-25 02:28:00,4.11418,4.11485,4.11186,4.11356,4880000.0
2009-11-25 02:29:00,4.11265,4.11538,4.10983,4.11238,6760000.0
2009-11-25 02:30:00,4.11594,4.11594,4.10492,4.11529,7140000.0
2009-11-25 02:31:00,4.11411,4.11555,4.11054,4.11364,3760000.0
2009-11-25 02:32:00,4.11633,4.11633,4.10775,4.11157,5260000.0
2009-11-25 02:33:00,4.11521,4.11542,4.10862,4.11542,7880000.0
2009-11-25 02:34:00,4.11723,4.11803,4.10625,4.11041,9380000.0
2009-11-25 02:35:00,4.1143,4.11513,4.10927,4.11469,5250000.0
2009-11-25 02:36:00,4.10568,4.11604,4.10568,4.11604,6010000.0
2009-11-25 02:37:00,4.11079,4.11421,4.10808,4.11374,5250000.0
2009-11-25 02:38:00,4.11297,4.11543,4.10449,4.10852,6000000.0
2009-11-25 02:39:00,4.11675,4.11675,4.11258,4.11504,6000000.0
2009-11-25 02:40:00,4.11325,4.11482,4.10383,4.11482,7130000.0
2009-11-25 02:41:00,4.11206,4.11425,4.106,4.10719,8630000.0
2009-11-25 02:42:00,4.11425,4.11551,4.10354,4.10354,7510000.0
2009-11-25 02:43:00,4.11468,4.11498,4.10836,4.11401,4880000.0
2009-11-25 02:44:00,4.11152,4.11519,4.10461,4.11031,7130000.0
2009-11-25 02:45:00,4.11621,4.11621,4.10419,4.10419,7130000.0
2009-11-25 02:46:00,4.10933,4.11545,4.10544,4.11057,4880000.0
2009-11-25 02:47:00,4.11071,4.11853,4.10664,4.11631,7130000.0
2009-11-25 02:48:00,4.11084,4.11225,4.10305,4.11225,7880000.0
2009-11-25 02:49:00,4.11381,4.11447,4.10853,4.10994,4510000.0
2009-11-25 02:50:00,4.11139,4.11537,4.10461,4.11184,6750000.0
2009-11-25 02:51:00,4.11491,4.11572,4.10833,4.11078,7140000.0
2009-11-25 02:52:00,4.11459,4.11556,4.11219,4.11462,6000000.0
2009-11-25 02:53:00,4.1146,4.11667,4.11067,4.11497,5250000.0
2009-11-25 02:54:00,4.11347,4.11586,4.10552,4.11518,7880000.0
2009-11-25 02:55:00,4.10966,4.11496,4.1075,4.10795,3770000.0
2009-11-25 02:56:00,4.10963,4.11474,4.10437,4.11261,6000000.0
2009-11-25 02:57:00,4.11441,4.11441,4.10439,4.1113,5260000.0
2009-11-25 02:58:00,4.11453,4.11453,4.10927,4.11254,4890000.0
2009-11-25 02:59:00,4.1114,4.1114,4.10249,4.10249,7880000.0
2009-11-25 03:00:00,4.11396,4.11499,4.1087,4.11478,6000000.0
2009-11-25 03:01:00,4.10803,4.11506,4.10803,4.11217,4130000.0
2009-11-25 03:02:00,4.10953,4.11456,4.10433,4.11235,7140000.0
2009-11-25 03:03:00,4.1116,4.11215,4.10329,4.11215,5640000.0
2009-11-25 03:04:00,4.10607,4.1162,4.10607,4.11365,5630000.0
2009-11-25 03:05:00,4.10976,4.11649,4.10581,4.11185,7130000.0
2009-11-25 03:06:00,4.11411,4.11411,4.10526,4.11318,5630000.0
2009-11-25 03:07:00,4.11046,4.11569,4.11046,4.11429,5250000.0
2009-11-25 03:08:00,4.11348,4.11388,4.104,4.10962,5630000.0
2009-11-25 03:09:00,4.11057,4.11573,4.10976,4.10976,6000000.0
2009-11-25 03:10:00,4.11261,4.11261,4.10854,4.10933,3380000.0
2009-11-25 03:11:00,4.11361,4.11361,4.1027,4.1027,6000000.0
2009-11-25 03:12:00,4.11508,4.11537,4.10437,4.11209,4510000.0
2009-11-25 03:13:00,4.11416,4.11416,4.10762,4.10762,3750000.0
2009-11-25 03:14:00,4.11141,4.11577,4.10314,4.10314,6380000.0
2009-11-25 03:15:00,4.11256,4.1159,4.10658,4.1158,7500000.0
2009-11-25 03:16:00,4.11524,4.11612,4.11152,4.11449,4520000.0
2009-11-25 03:17:00,4.11485,4.11485,4.10554,4.11333,6010000.0
2009-11-25 03:18:00,4.1137,4.11483,4.10612,4.11483,4130000.0
2009-11-25 03:19:00,4.11495,4.11495,4.10876,4.10876,4890000.0
2009-11-25 03:20:00,4.11495,4.11567,4.10936,4.11349,7500000.0
2009-11-25 03:21:00,4.11317,4.11495,4.10963,4.11495,5250000.0
2009-11-25 03:22:00,4.10973,4.11395,4.10202,4.10318,9750000.0
2009-11-25 03:23:00,4.1145,4.1146,4.10347,4.11343,5260000.0
2009-11-25 03:24:00,4.11687,4.11693,4.11276,4.11471,6750000.0
2009-11-25 03:25:00,4.11093,4.1169,4.11067,4.1169,5630000.0
2009-11-25 03:26:00,4.11049,4.1178,4.11049,4.11663,7510000.0
2009-11-25 03:27:00,4.1144,4.1144,4.10181,4.10493,6750000.0
2009-11-25 03:28:00,4.11377,4.11449,4.11056,4.11449,1880000.0
2009-11-25 03:29:00,4.11588,4.11588,4.10895,4.11375,5630000.0
2009-11-25 03:30:00,4.11537,4.11577,4.109,4.109,6000000.0
2009-11-25 03:31:00,4.11534,4.11623,4.10564,4.11623,6380000.0
2009-11-25 03:32:00,4.1156,4.1156,4.11148,4.11173,5260000.0
2009-11-25 03:33:00,4.11189,4.11564,4.11016,4.11303,6380000.0
2009-11-25 03:34:00,4.11019,4.11486,4.10857,4.10857,6750000.0
2009-11-25 03:35:00,4.11592,4.11719,4.10683,4.11548,6380000.0
2009-11-25 03:36:00,4.10694,4.11898,4.10694,4.11747,4880000.0
2009-11-25 03:37:00,4.11111,4.11759,4.10398,4.10398,6010000.0
2009-11-25 03:38:00,4.10664,4.11561,4.10563,4.11454,7130000.0
2009-11-25 03:39:00,4.11133,4.11531,4.10582,4.11369,5250000.0
2009-11-25 03:40:00,4.11284,4.11365,4.10406,4.1096,6000000.0
2009-11-25 03:41:00,4.11547,4.11547,4.10462,4.11424,7880000.0
2009-11-25 03:42:00,4.11238,4.11565,4.10998,4.10998,4510000.0
2009-11-25 03:43:00,4.1145,4.11512,4.10557,4.10557,6000000.0
2009-11-25 03:44:00,4.11116,4.11498,4.10545,4.10901,9380000.0
2009-11-25 03:45:00,4.11105,4.11754,4.11105,4.11652,4880000.0
2009-11-25 03:46:00,4.11447,4.11447,4.10362,4.11341,4130000.0
2009-11-25 03:47:00,4.11329,4.11643,4.11126,4.11581,5250000.0
2009-11-25 03:48:00,4.1096,4.11536,4.10516,4.11536,7510000.0
2009-11-25 03:49:00,4.11441,4.11675,4.10684,4.10684,6000000.0
2009-11-25 03:50:00,4.10951,4.11651,4.10492,4.1128,7880000.0
2009-11-25 03:51:00,4.10859,4.11393,4.10704,4.10704,6010000.0
2009-11-25 03:52:00,4.11057,4.11428,4.10207,4.10207,7880000.0
2009-11-25 03:53:00,4.11507,4.11507,4.10904,4.11223,5250000.0
2009-11-25 03:54:00,4.1125,4.11431,4.10199,4.11387,5270000.0
2009-11-25 03:55:00,4.11329,4.11329,4.10245,4.11195,6390000.0
2009-11-25 03:56:00,4.11317,4.11387,4.10808,4.11034,5630000.0
2009-11-25 03:57:00,4.10882,4.11488,4.10806,4.11488,6760000.0
2009-11-25 03:58:00,4.11291,4.11672,4.10987,4.11195,6380000.0
2009-11-25 03:59:00,4.11416,4.11588,4.10805,4.11541,4510000.0
2009-11-25 04:00:00,4.1118,4.11664,4.10914,4.114,6010000.0
2009-11-25 04:01:00,4.114,4.11606,4.10607,4.11377,6760000.0
2009-11-25 04:02:00,4.10944,4.11533,4.10535,4.11533,7500000.0
2009-11-25 04:03:00,4.11411,4.11513,4.10891,4.11513,6010000.0
2009-11-25 04:04:00,4.11405,4.11543,4.10911,4.11543,7130000.0
2009-11-25 04:05:00,4.11215,4.11455,4.10589,4.10589,7500000.0
2009-11-25 04:06:00,4.11511,4.11511,4.10558,4.10695,5250000.0
2009-11-25 04:07:00,4.11024,4.11517,4.10955,4.11199,6760000.0
2009-11-25 04:08:00,4.11175,4.11574,4.10646,4.11074,6380000.0
2009-11-25 04:09:00,4.11274,4.11434,4.10487,4.1139,4880000.0
2009-11-25 04:10:00,4.10845,4.11399,4.10827,4.11397,5250000.0
2009-11-25 04:11:00,4.11336,4.11578,4.10728,4.11578,4880000.0
2009-11-25 04:12:00,4.11357,4.11357,4.10176,4.10613,5260000.0
2009-11-25 04:13:00,4.11337,4.11531,4.1049,4.11531,5250000.0
2009-11-25 04:14:00,4.11398,4.11398,4.10887,4.1112,4500000.0
2009-11-25 04:15:00,4.11352,4.11352,4.10481,4.10481,5630000.0
2009-11-25 04:16:00,4.11079,4.11496,4.10824,4.11196,5250000.0
2009-11-25 04:17:00,4.11123,4.11681,4.10855,4.11296,6750000.0
2009-11-25 04:18:00,4.1108,4.11519,4.1039,4.1039,5630000.0
2009-11-25 04:19:00,4.10791,4.11403,4.10385,4.11403,3380000.0
2009-11-25 04:20:00,4.11356,4.11497,4.10964,4.10964,5260000.0
2009-11-25 04:21:00,4.11323,4.11478,4.10444,4.11413,4890000.0
2009-11-25 04:22:00,4.10527,4.11331,4.10504,4.11235,6010000.0
2009-11-25 04:23:00,4.10523,4.11377,4.10467,4.10766,4880000.0
2009-11-25 04:24:00,4.10923,4.11347,4.10153,4.10153,8250000.0
2009-11-25 04:25:00,4.11371,4.11414,4.10858,4.11231,6010000.0
2009-11-25 04:26:00,4.10919,4.1166,4.10531,4.11279,5630000.0
2009-11-25 04:27:00,4.10996,4.11313,4.10242,4.11313,9760000.0
2009-11-25 04:28:00,4.11435,4.11435,4.10393,4.11167,5260000.0
2009-11-25 04:29:00,4.1103,4.11434,4.10833,4.11423,5630000.0
2009-11-25 04:30:00,4.11554,4.11554,4.10957,4.11492,7510000.0
2009-11-25 04:31:00,4.10929,4.11453,4.10929,4.11453,7130000.0
2009-11-25 04:32:00,4.11363,4.11392,4.10871,4.1139,6000000.0
2009-11-25 04:33:00,4.11141,4.11251,4.10363,4.10866,7500000.0
2009-11-25 04:34:00,4.11342,4.11399,4.10691,4.10691,4880000.0
2009-11-25 04:35:00,4.10623,4.11553,4.10623,4.10972,5630000.0
2009-11-25 04:36:00,4.11247,4.11247,4.09914,4.10161,8630000.0
2009-11-25 04:37:00,4.11227,4.11322,4.10266,4.10325,7510000.0
2009-11-25 04:38:00,4.11193,4.11269,4.10723,4.10729,4510000.0
2009-11-25 04:39:00,4.11468,4.11468,4.10357,4.10357,4880000.0
2009-11-25 04:40:00,4.11322,4.11568,4.1072,4.11287,4880000.0
2009-11-25 04:41:00,4.10919,4.11115,4.09935,4.10345,6380000.0
2009-11-25 04:42:00,4.11104,4.11553,4.10774,4.11477,6000000.0
2009-11-25 04:43:00,4.11395,4.11395,4.10397,4.11269,5640000.0
2009-11-25 04:44:00,4.11423,4.11433,4.10973,4.11392,5260000.0
2009-11-25 04:45:00,4.11535,4.11535,4.10221,4.11303,5260000.0
2009-11-25 04:46:00,4.11063,4.1151,4.10912,4.1134,4880000.0
2009-11-25 04:47:00,4.11055,4.11328,4.10298,4.10298,6760000.0
2009-11-25 04:48:00,4.10679,4.11535,4.10679,4.11064,6000000.0
2009-11-25 04:49:00,4.11364,4.11537,4.10537,4.11045,8250000.0
2009-11-25 04:50:00,4.11507,4.11507,4.10851,4.11434,6380000.0
2009-11-25 04:51:00,4.11024,4.11464,4.10428,4.10555,8640000.0
2009-11-25 04:52:00,4.11246,4.1148,4.11156,4.11347,5270000.0
2009-11-25 04:53:00,4.11505,4.11505,4.10983,4.10992,7140000.0
2009-11-25 04:54:00,4.11006,4.11427,4.10712,4.11427,3770000.0
2009-11-25 04:55:00,4.11067,4.11598,4.10972,4.11157,6000000.0
2009-11-25 04:56:00,4.11565,4.11567,4.10506,4.11267,5250000.0
2009-11-25 04:57:00,4.11257,4.11321,4.10669,4.10912,5250000.0
2009-11-25 04:58:00,4.11527,4.11527,4.10802,4.10802,6010000.0
2009-11-25 04:59:00,4.11283,4.11435,4.10799,4.11435,5640000.0
2009-11-25 05:00:00,4.11421,4.11421,4.10183,4.10183,5260000.0
2009-11-25 05:01:00,4.11504,4.11504,4.10966,4.10966,7880000.0
2009-11-25 05:02:00,4.11512,4.11512,4.10915,4.11347,6380000.0
2009-11-25 05:03:00,4.11375,4.1152,4.10886,4.1152,4880000.0
2009-11-25 05:04:00,4.11088,4.11562,4.10572,4.1148,6760000.0
2009-11-25 05:05:00,4.11349,4.11349,4.10385,4.11347,7880000.0
2009-11-25 05:06:00,4.10493,4.11493,4.10493,4.11109,5640000.0
2009-11-25 05:07:00,4.114,4.11414,4.10955,4.10955,4520000.0
2009-11-25 05:08:00,4.11159,4.11452,4.10828,4.11349,7130000.0
2009-11-25 05:09:00,4.11338,4.11427,4.10435,4.11319,8250000.0
2009-11-25 05:10:00,4.11404,4.11404,4.10448,4.10448,5260000.0
2009-11-25 05:11:00,4.11182,4.11535,4.10279,4.1061,5260000.0
2009-11-25 05:12:00,4.11584,4.11584,4.1107,4.112,6010000.0
2009-11-25 05:13:00,4.1139,4.11536,4.1087,4.11436,6000000.0
2009-11-25 05:14:00,4.10969,4.11488,4.10245,4.10245,8640000.0
2009-11-25 05:15:00,4.11378,4.11568,4.10489,4.10623,5630000.0
2009-11-25 05:16:00,4.10996,4.11604,4.10544,4.10985,6750000.0
2009-11-25 05:17:00,4.11095,4.11429,4.10604,4.10604,6750000.0
2009-11-25 05:18:00,4.11411,4.11411,4.10241,4.10241,6750000.0
2009-11-25 05:19:00,4.11356,4.11356,4.10121,4.10204,7130000.0
2009-11-25 05:20:00,4.11007,4.11417,4.10966,4.11352,4880000.0
2009-11-25 05:21:00,4.11505,4.11505,4.10427,4.11209,6000000.0
2009-11-25 05:22:00,4.11443,4.11443,4.10744,4.11049,4880000.0
2009-11-25 05:23:00,4.11435,4.11534,4.10826,4.1107,6390000.0
2009-11-25 05:24:00,4.11356,4.1137,4.10784,4.1137,5630000.0
2009-11-25 05:25:00,4.11135,4.11135,4.10253,4.10253,3750000.0
2009-11-25 05:26:00,4.11454,4.11463,4.104,4.10981,7140000.0
2009-11-25 05:27:00,4.11537,4.11584,4.10345,4.11504,5630000.0
2009-11-25 05:28:00,4.10982,4.11495,4.10926,4.11357,5250000.0
2009-11-25 05:29:00,4.11477,4.11477,4.10548,4.11089,7130000.0
2009-11-25 05:30:00,4.11551,4.11551,4.10849,4.111,7500000.0
2009-11-25 05:31:00,4.11451,4.11524,4.1095,4.11294,5630000.0
2009-11-25 05:32:00,4.11389,4.11389,4.10811,4.10811,6000000.0
2009-11-25 05:33:00,4.11395,4.11395,4.10274,4.1071,7130000.0
2009-11-25 05:34:00,4.11009,4.11354,4.10879,4.11345,4880000.0
2009-11-25 05:35:00,4.11402,4.11542,4.10956,4.11471,5250000.0
2009-11-25 05:36:00,4.11105,4.11318,4.10404,4.11318,6010000.0
2009-11-25 05:37:00,4.1047,4.11686,4.1047,4.114,5250000.0
2009-11-25 05:38:00,4.11286,4.1154,4.10714,4.1154,5260000.0
2009-11-25 05:39:00,4.10472,4.11446,4.10472,4.11421,6760000.0
2009-11-25 05:40:00,4.10948,4.11382,4.10391,4.1078,6750000.0
2009-11-25 05:41:00,4.11345,4.11358,4.10837,4.11358,5260000.0
2009-11-25 05:42:00,4.11532,4.11532,4.10773,4.11094,4510000.0
2009-11-25 05:43:00,4.11324,4.11412,4.10866,4.11412,5630000.0
2009-11-25 05:44:00,4.10707,4.11832,4.10707,4.11055,5250000.0
2009-11-25 05:45:00,4.11528,4.11528,4.1079,4.11322,4510000.0
2009-11-25 05:46:00,4.10887,4.11475,4.10362,4.1103,6000000.0
2009-11-25 05:47:00,4.11564,4.11564,4.10694,4.10806,5630000.0
2009-11-25 05:48:00,4.11124,4.11311,4.10392,4.11311,7500000.0
2009-11-25 05:49:00,4.11387,4.11387,4.10369,4.11137,8250000.0
2009-11-25 05:50:00,4.11013,4.11492,4.10284,4.11492,4510000.0
2009-11-25 05:51:00,4.10873,4.11365,4.10351,4.10812,8250000.0
2009-11-25 05:52:00,4.11153,4.11611,4.10644,4.1113,7130000.0
2009-11-25 05:53:00,4.11142,4.11664,4.1063,4.11338,4510000.0
2009-11-25 05:54:00,4.11205,4.11354,4.1027,4.11033,6400000.0
2009-11-25 05:55:00,4.11329,4.11434,4.10403,4.1103,6000000.0
2009-11-25 05:56:00,4.10967,4.11233,4.10073,4.10186,7130000.0
2009-11-25 05:57:00,4.10354,4.1129,4.10354,4.10992,6390000.0
2009-11-25 05:58:00,4.11028,4.11513,4.10665,4.10665,5630000.0
2009-11-25 05:59:00,4.10397,4.11439,4.10397,4.11439,5630000.0
2009-11-25 06:00:00,4.10783,4.11647,4.10783,4.11647,6380000.0
2009-11-25 06:01:00,4.11446,4.11446,4.10452,4.11203,5260000.0
2009-11-25 06:02:00,4.11407,4.11407,4.10773,4.11096,5260000.0
2009-11-25 06:03:00,4.11426,4.11426,4.10973,4.10973,1500000.0
2009-11-25 06:04:00,4.11267,4.11489,4.10786,4.11489,4880000.0
2009-11-25 06:05:00,4.11469,4.11761,4.10522,4.11761,5270000.0
2009-11-25 06:06:00,4.11434,4.11434,4.10455,4.11214,7500000.0
2009-11-25 06:07:00,4.11536,4.11536,4.10547,4.11304,6380000.0
2009-11-25 06:08:00,4.10494,4.11617,4.10494,4.11617,5250000.0
2009-11-25 06:09:00,4.1143,4.11518,4.10963,4.10963,7880000.0
2009-11-25 06:10:00,4.10947,4.11315,4.10747,4.10747,5630000.0
2009-11-25 06:11:00,4.11399,4.11399,4.10832,4.10982,6000000.0
2009-11-25 06:12:00,4.11198,4.11372,4.10082,4.11372,7140000.0
2009-11-25 06:13:00,4.11085,4.11471,4.10461,4.10461,5270000.0
2009-11-25 06:14:00,4.10912,4.11124,4.10208,4.10208,9760000.0
2009-11-25 06:15:00,4.11516,4.1177,4.11075,4.11075,4510000.0
2009-11-25 06:16:00,4.10967,4.11452,4.10448,4.11442,7140000.0
2009-11-25 06:17:00,4.11403,4.11403,4.10831,4.10831,6390000.0
2009-11-25 06:18:00,4.11372,4.11395,4.10823,4.11149,5260000.0
2009-11-25 06:19:00,4.10442,4.11471,4.10442,4.11357,5630000.0
2009-11-25 06:20:00,4.11324,4.11394,4.10406,4.11376,3770000.0
2009-11-25 06:21:00,4.10997,4.11387,4.10364,4.10933,6750000.0
2009-11-25 06:22:00,4.11483,4.11483,4.10792,4.11172,4880000.0
2009-11-25 06:23:00,4.10858,4.11516,4.10557,4.10557,8250000.0
2009-11-25 06:24:00,4.11384,4.11384,4.10361,4.11135,5630000.0
2009-11-25 06:25:00,4.10408,4.11409,4.10408,4.11369,6010000.0
2009-11-25 06:26:00,4.11436,4.11511,4.10982,4.11235,6000000.0
2009-11-25 06:27:00,4.10939,4.11857,4.10677,4.11479,6390000.0
2009-11-25 06:28:00,4.10932,4.1134,4.10374,4.11316,4880000.0
2009-11-25 06:29:00,4.11335,4.11816,4.10723,4.10723,7530000.0
2009-11-25 06:30:00,4.11121,4.11526,4.10731,4.10731,6750000.0
2009-11-25 06:31:00,4.11162,4.11165,4.10234,4.10234,5630000.0
2009-11-25 06:32:00,4.11267,4.11267,4.1068,4.10752,7880000.0
2009-11-25 06:33:00,4.10658,4.11274,4.10658,4.11233,6010000.0
2009-11-25 06:34:00,4.10781,4.11112,4.10312,4.10591,6750000.0
2009-11-25 06:35:00,4.10685,4.11484,4.10685,4.11004,7880000.0
2009-11-25 06:36:00,4.11182,4.11338,4.10286,4.11067,5260000.0
2009-11-25 06:37:00,4.10612,4.11201,4.10488,4.10664,5630000.0
2009-11-25 06:38:00,4.11027,4.11271,4.10187,4.10187,7130000.0
2009-11-25 06:39:00,4.11313,4.11313,4.10279,4.10279,7130000.0
2009-11-25 06:40:00,4.10427,4.11359,4.10427,4.11359,4500000.0
2009-11-25 06:41:00,4.10306,4.11209,4.10143,4.11078,4880000.0
2009-11-25 06:42:00,4.1118,4.11427,4.10381,4.10381,7130000.0
2009-11-25 06:43:00,4.11176,4.11335,4.10312,4.10703,4510000.0
2009-11-25 06:44:00,4.1076,4.11229,4.10246,4.10246,6010000.0
2009-11-25 06:45:00,4.10904,4.11399,4.1089,4.11171,7880000.0
2009-11-25 06:46:00,4.11223,4.11225,4.10816,4.11104,7890000.0
2009-11-25 06:47:00,4.10758,4.11277,4.10207,4.11084,6760000.0
2009-11-25 06:48:00,4.11038,4.11098,4.1024,4.10747,5260000.0
2009-11-25 06:49:00,4.11134,4.11197,4.10777,4.11143,5260000.0
2009-11-25 06:50:00,4.11208,4.11272,4.10849,4.11121,4510000.0
2009-11-25 06:51:00,4.11118,4.11269,4.10802,4.11168,5630000.0
2009-11-25 06:52:00,4.11121,4.11234,4.10288,4.10685,4140000.0
2009-11-25 06:53:00,4.1121,4.11327,4.10585,4.11007,6380000.0
2009-11-25 06:54:00,4.11198,4.11267,4.10246,4.11267,7510000.0
2009-11-25 06:55:00,4.11228,4.11289,4.10518,4.10719,7130000.0
2009-11-25 06:56:00,4.11269,4.1128,4.1079,4.10867,6000000.0
2009-11-25 06:57:00,4.11237,4.11506,4.10918,4.11,5630000.0
2009-11-25 06:58:00,4.1132,4.1132,4.10343,4.10884,5260000.0
2009-11-25 06:59:00,4.11203,4.11218,4.10674,4.1074,6380000.0
2009-11-25 07:00:00,4.114,4.114,4.10515,4.11098,5260000.0
2009-11-25 07:01:00,4.11065,4.11065,4.10549,4.10928,6000000.0
2009-11-25 07:02:00,4.11079,4.11264,4.10761,4.11039,4140000.0
2009-11-25 07:03:00,4.11306,4.11306,4.10555,4.10939,7140000.0
2009-11-25 07:04:00,4.11124,4.11124,4.10359,4.10997,6010000.0
2009-11-25 07:05:00,4.10799,4.11113,4.10251,4.10251,6010000.0
2009-11-25 07:06:00,4.11118,4.11145,4.10242,4.10242,5630000.0
2009-11-25 07:07:00,4.11305,4.11305,4.10617,4.11097,7880000.0
2009-11-25 07:08:00,4.11276,4.11344,4.10744,4.1113,6380000.0
2009-11-25 07:09:00,4.11201,4.11317,4.1076,4.1076,8260000.0
2009-11-25 07:10:00,4.11333,4.11333,4.10221,4.10221,7500000.0
2009-11-25 07:11:00,4.10348,4.11272,4.10348,4.10722,7510000.0
2009-11-25 07:12:00,4.1112,4.1129,4.10624,4.11223,4880000.0
2009-11-25 07:13:00,4.10926,4.11223,4.10355,4.11035,6000000.0
2009-11-25 07:14:00,4.10284,4.11232,4.10284,4.10698,5250000.0
2009-11-25 07:15:00,4.10256,4.11144,4.10256,4.11144,4880000.0
2009-11-25 07:16:00,4.11218,4.11263,4.10327,4.10327,6390000.0
2009-11-25 07:17:00,4.10692,4.11217,4.10264,4.10264,6770000.0
2009-11-25 07:18:00,4.11284,4.11348,4.1046,4.11194,4510000.0
2009-11-25 07:19:00,4.11118,4.11341,4.10756,4.11135,8260000.0
2009-11-25 07:20:00,4.11146,4.11333,4.10809,4.11109,6000000.0
2009-11-25 07:21:00,4.11263,4.11263,4.10174,4.11148,5630000.0
2009-11-25 07:22:00,4.11079,4.11186,4.10614,4.11163,7130000.0
2009-11-25 07:23:00,4.10987,4.11508,4.10507,4.11035,7880000.0
2009-11-25 07:24:00,4.10911,4.11165,4.1069,4.1091,7130000.0
2009-11-25 07:25:00,4.11251,4.11254,4.10708,4.11042,7140000.0
2009-11-25 07:26:00,4.108,4.11331,4.10407,4.10978,6010000.0
2009-11-25 07:27:00,4.11246,4.1139,4.10777,4.11323,7140000.0
2009-11-25 07:28:00,4.11289,4.11289,4.10277,4.11031,4520000.0
2009-11-25 07:29:00,4.1108,4.11183,4.10117,4.10117,3010000.0
2009-11-25 07:30:00,4.10214,4.11442,4.10214,4.10795,4890000.0
2009-11-25 07:31:00,4.11167,4.11167,4.1059,4.11129,5260000.0
2009-11-25 07:32:00,4.1113,4.11215,4.10757,4.11101,4880000.0
2009-11-25 07:33:00,4.10866,4.11416,4.1035,4.1035,9390000.0
2009-11-25 07:34:00,4.10983,4.11288,4.10348,4.11288,7520000.0
2009-11-25 07:35:00,4.11218,4.11289,4.10629,4.11289,4890000.0
2009-11-25 07:36:00,4.11376,4.11376,4.10173,4.10975,7510000.0
2009-11-25 07:37:00,4.10893,4.11288,4.10741,4.10918,4140000.0
2009-11-25 07:38:00,4.10945,4.11419,4.10812,4.10812,6760000.0
2009-11-25 07:39:00,4.10895,4.11362,4.10707,4.11127,6760000.0
2009-11-25 07:40:00,4.10736,4.11219,4.10736,4.11017,6390000.0
2009-11-25 07:41:00,4.11141,4.1126,4.10627,4.10724,4880000.0
2009-11-25 07:42:00,4.10806,4.11206,4.10203,4.11201,5260000.0
2009-11-25 07:43:00,4.1125,4.11269,4.10266,4.1094,5250000.0
2009-11-25 07:44:00,4.11218,4.11218,4.1019,4.1019,6380000.0
2009-11-25 07:45:00,4.11896,4.11896,4.10322,4.11113,4140000.0
2009-11-25 07:46:00,4.11217,4.11282,4.10381,4.11058,5250000.0
2009-11-25 07:47:00,4.10902,4.1143,4.10477,4.10767,4890000.0
2009-11-25 07:48:00,4.10853,4.11385,4.10315,4.11344,9380000.0
2009-11-25 07:49:00,4.11274,4.11274,4.10269,4.10269,5250000.0
2009-11-25 07:50:00,4.11215,4.11215,4.10584,4.11098,6760000.0
2009-11-25 07:51:00,4.10944,4.1148,4.10485,4.11156,7880000.0
2009-11-25 07:52:00,4.11203,4.1133,4.10873,4.11212,6380000.0
2009-11-25 07:53:00,4.11077,4.11167,4.10216,4.10216,6000000.0
2009-11-25 07:54:00,4.10789,4.11301,4.1026,4.1109,6770000.0
2009-11-25 07:55:00,4.1117,4.11372,4.10799,4.10857,6020000.0
2009-11-25 07:56:00,4.11056,4.1122,4.10266,4.1122,7500000.0
2009-11-25 07:57:00,4.11194,4.11206,4.10625,4.11037,7130000.0
2009-11-25 07:58:00,4.11093,4.11261,4.10635,4.11173,5260000.0
2009-11-25 07:59:00,4.10505,4.1113,4.10505,4.10593,4140000.0
2009-11-25 08:00:00,4.11018,4.11243,4.10704,4.1101,6390000.0
2009-11-25 08:01:00,4.11248,4.11248,4.10513,4.10939,4880000.0
2009-11-25 08:02:00,4.11256,4.11256,4.1039,4.10788,4890000.0
2009-11-25 08:03:00,4.11044,4.11395,4.1077,4.11168,4510000.0
2009-11-25 08:04:00,4.11064,4.11263,4.10266,4.11101,6020000.0
2009-11-25 08:05:00,4.11256,4.11336,4.10626,4.11149,4510000.0
2009-11-25 08:06:00,4.10841,4.11389,4.10256,4.10256,5250000.0
2009-11-25 08:07:00,4.10614,4.11324,4.10296,4.1084,5250000.0
2009-11-25 08:08:00,4.11186,4.11199,4.10176,4.11199,6380000.0
2009-11-25 08:09:00,4.11371,4.11371,4.10952,4.11164,6000000.0
2009-11-25 08:10:00,4.10736,4.11551,4.10424,4.10878,7510000.0
2009-11-25 08:11:00,4.11022,4.1134,4.10697,4.11183,4880000.0
2009-11-25 08:12:00,4.11236,4.11294,4.10582,4.1105,7140000.0
2009-11-25 08:13:00,4.11149,4.11343,4.10225,4.11209,6000000.0
2009-11-25 08:14:00,4.1083,4.10978,4.10052,4.10052,5250000.0
2009-11-25 08:15:00,4.1136,4.1161,4.11027,4.11338,4510000.0
2009-11-25 08:16:00,4.11306,4.1134,4.10607,4.1134,7880000.0
2009-11-25 08:17:00,4.10776,4.11323,4.10776,4.10854,5630000.0
2009-11-25 08:18:00,4.11191,4.11191,4.09893,4.10508,5250000.0
2009-11-25 08:19:00,4.11356,4.11356,4.1071,4.1126,7130000.0
2009-11-25 08:20:00,4.1051,4.11658,4.10465,4.1134,7500000.0
2009-11-25 08:21:00,4.11255,4.11268,4.10239,4.11224,7880000.0
2009-11-25 08:22:00,4.11345,4.11345,4.10624,4.1123,6010000.0
2009-11-25 08:23:00,4.11144,4.11304,4.10402,4.10402,8250000.0
2009-11-25 08:24:00,4.11044,4.11327,4.10617,4.11327,4880000.0
2009-11-25 08:25:00,4.10683,4.11412,4.10247,4.11062,5260000.0
2009-11-25 08:26:00,4.11378,4.11378,4.10839,4.1125,5630000.0
2009-11-25 08:27:00,4.1129,4.11424,4.10448,4.10748,4520000.0
2009-11-25 08:28:00,4.11465,4.11551,4.11398,4.11428,6000000.0
2009-11-25 08:29:00,4.11175,4.11667,4.10666,4.11533,17630000.0
2009-11-25 08:30:00,4.11234,4.11809,4.11234,4.11509,7130000.0
2009-11-25 08:31:00,4.11184,4.1159,4.10617,4.1159,5640000.0
2009-11-25 08:32:00,4.11374,4.11549,4.10379,4.11159,6770000.0
2009-11-25 08:33:00,4.11361,4.11524,4.11083,4.11095,4880000.0
2009-11-25 08:34:00,4.10893,4.11735,4.10706,4.11581,5630000.0
2009-11-25 08:35:00,4.10893,4.11422,4.10751,4.11358,7130000.0
2009-11-25 08:36:00,4.11541,4.11657,4.10728,4.10838,6000000.0
2009-11-25 08:37:00,4.1127,4.11789,4.1061,4.1061,5630000.0
2009-11-25 08:38:00,4.11488,4.11853,4.10936,4.11493,6760000.0
2009-11-25 08:39:00,4.11849,4.11849,4.10897,4.10897,6760000.0
2009-11-25 08:40:00,4.10846,4.11848,4.10846,4.11309,7510000.0
2009-11-25 08:41:00,4.11688,4.11877,4.1134,4.11579,4880000.0
2009-11-25 08:42:00,4.1158,4.1163,4.10616,4.1163,3770000.0
2009-11-25 08:43:00,4.11485,4.11544,4.11185,4.11213,5250000.0
2009-11-25 08:44:00,4.11731,4.11731,4.10826,4.10826,5630000.0
2009-11-25 08:45:00,4.1101,4.1158,4.10306,4.10306,4510000.0
2009-11-25 08:46:00,4.10917,4.11177,4.10391,4.1092,7510000.0
2009-11-25 08:47:00,4.10434,4.10997,4.10322,4.10596,7510000.0
2009-11-25 08:48:00,4.11529,4.11563,4.10459,4.11013,5640000.0
2009-11-25 08:49:00,4.11191,4.11525,4.11017,4.11029,5630000.0
2009-11-25 08:50:00,4.10776,4.10998,4.10485,4.1094,7130000.0
2009-11-25 08:51:00,4.10804,4.10891,4.10327,4.10327,4880000.0
2009-11-25 08:52:00,4.10615,4.10659,4.10078,4.10415,5630000.0
2009-11-25 08:53:00,4.10437,4.10559,4.09241,4.09518,6380000.0
2009-11-25 08:54:00,4.10596,4.10742,4.10468,4.10649,6010000.0
2009-11-25 08:55:00,4.10516,4.11005,4.10226,4.10276,8250000.0
2009-11-25 08:56:00,4.10506,4.10785,4.0973,4.10228,5630000.0
2009-11-25 08:57:00,4.1062,4.10724,4.10167,4.10185,7130000.0
2009-11-25 08:58:00,4.10617,4.1091,4.09882,4.10604,6760000.0
2009-11-25 08:59:00,4.10559,4.10583,4.10234,4.10234,4140000.0
2009-11-25 09:00:00,4.09421,4.10581,4.09421,4.1053,4510000.0
2009-11-25 09:01:00,4.10389,4.10578,4.10178,4.10318,6380000.0
2009-11-25 09:02:00,4.10474,4.10545,4.09877,4.09877,6000000.0
2009-11-25 09:03:00,4.0999,4.10654,4.09727,4.10425,7130000.0
2009-11-25 09:04:00,4.10126,4.10464,4.09436,4.09995,7510000.0
2009-11-25 09:05:00,4.09982,4.10427,4.09635,4.09635,5250000.0
2009-11-25 09:06:00,4.10437,4.10437,4.09964,4.10022,5630000.0
2009-11-25 09:07:00,4.10449,4.10449,4.09428,4.10263,5260000.0
2009-11-25 09:08:00,4.10184,4.10359,4.09522,4.10318,5260000.0
2009-11-25 09:09:00,4.1029,4.10314,4.09748,4.09969,5630000.0
2009-11-25 09:10:00,4.09282,4.10654,4.09282,4.10039,6380000.0
2009-11-25 09:11:00,4.09992,4.10563,4.09384,4.0939,8270000.0
2009-11-25 09:12:00,4.10295,4.10342,4.09648,4.09795,7140000.0
2009-11-25 09:13:00,4.10253,4.10253,4.09159,4.09795,7880000.0
2009-11-25 09:14:00,4.09179,4.10199,4.09076,4.09534,9750000.0
2009-11-25 09:15:00,4.09779,4.10354,4.08855,4.10354,15760000.0
2009-11-25 09:16:00,4.09866,4.10163,4.08844,4.09814,4520000.0
2009-11-25 09:17:00,4.10482,4.10482,4.09353,4.10402,7140000.0
2009-11-25 09:18:00,4.09846,4.10427,4.09846,4.10427,4880000.0
2009-11-25 09:19:00,4.10403,4.10419,4.09417,4.09888,6380000.0
2009-11-25 09:20:00,4.10382,4.10568,4.10224,4.10443,6390000.0
2009-11-25 09:21:00,4.10359,4.10359,4.0994,4.10013,4890000.0
2009-11-25 09:22:00,4.10251,4.10658,4.09959,4.10658,5250000.0
2009-11-25 09:23:00,4.10599,4.10599,4.09331,4.10417,4880000.0
2009-11-25 09:24:00,4.10307,4.11031,4.10023,4.10922,6750000.0
2009-11-25 09:25:00,4.10988,4.11006,4.10006,4.103,6380000.0
2009-11-25 09:26:00,4.10754,4.10813,4.09914,4.10813,5250000.0
2009-11-25 09:27:00,4.09838,4.10942,4.09838,4.1066,6750000.0
2009-11-25 09:28:00,4.10425,4.10579,4.09621,4.10434,7130000.0
2009-11-25 09:29:00,4.103,4.10646,4.09721,4.09721,5250000.0
2009-11-25 09:30:00,4.10629,4.10653,4.10195,4.10638,6010000.0
2009-11-25 09:31:00,4.09603,4.10598,4.09603,4.09823,6000000.0
2009-11-25 09:32:00,4.10369,4.11095,4.10358,4.10734,4510000.0
2009-11-25 09:33:00,4.10558,4.10613,4.09634,4.10118,6380000.0
2009-11-25 09:34:00,4.10507,4.10507,4.0924,4.09758,6390000.0
2009-11-25 09:35:00,4.10462,4.10547,4.10061,4.10166,6750000.0
2009-11-25 09:36:00,4.10277,4.10347,4.09322,4.09989,6010000.0
2009-11-25 09:37:00,4.09901,4.10232,4.09335,4.09335,4510000.0
2009-11-25 09:38:00,4.10235,4.10235,4.09273,4.09341,6380000.0
2009-11-25 09:39:00,4.09801,4.10096,4.09426,4.10065,6760000.0
2009-11-25 09:40:00,4.0903,4.09943,4.08777,4.09464,7500000.0
2009-11-25 09:41:00,4.10063,4.10229,4.09734,4.09998,7130000.0
2009-11-25 09:42:00,4.09884,4.10343,4.0966,4.10343,4140000.0
2009-11-25 09:43:00,4.10321,4.10362,4.09706,4.10174,6010000.0
2009-11-25 09:44:00,4.09848,4.10463,4.09699,4.10338,7140000.0
2009-11-25 09:45:00,4.10215,4.10325,4.09718,4.09784,8630000.0
2009-11-25 09:46:00,4.10456,4.1052,4.09903,4.10443,5250000.0
2009-11-25 09:47:00,4.09791,4.10603,4.09791,4.10323,11270000.0
2009-11-25 09:48:00,4.10305,4.10722,4.09371,4.10378,5260000.0
2009-11-25 09:49:00,4.10437,4.10437,4.09707,4.1025,6010000.0
2009-11-25 09:50:00,4.10381,4.10381,4.09759,4.10114,7510000.0
2009-11-25 09:51:00,4.10408,4.10472,4.09898,4.10472,7880000.0
2009-11-25 09:52:00,4.10463,4.10463,4.09617,4.10245,5630000.0
2009-11-25 09:53:00,4.10163,4.10639,4.09706,4.1014,7130000.0
2009-11-25 09:54:00,4.10296,4.10343,4.09208,4.09851,5250000.0
2009-11-25 09:55:00,4.10334,4.10334,4.09761,4.10088,5250000.0
2009-11-25 09:56:00,4.10036,4.10779,4.09485,4.09485,11270000.0
2009-11-25 09:57:00,4.10274,4.10322,4.09574,4.0974,7500000.0
2009-11-25 09:58:00,4.101,4.10121,4.09492,4.10121,4880000.0
2009-11-25 09:59:00,4.10192,4.10192,4.09325,4.09325,5260000.0
2009-11-25 10:00:00,4.09853,4.10339,4.09207,4.0988,4510000.0
2009-11-25 10:01:00,4.0964,4.10196,4.09586,4.09778,7140000.0
2009-11-25 10:02:00,4.09549,4.09981,4.09509,4.09981,4880000.0
2009-11-25 10:03:00,4.09525,4.09995,4.09092,4.09124,7510000.0
2009-11-25 10:04:00,4.09757,4.09757,4.0843,4.0843,9770000.0
2009-11-25 10:05:00,4.09545,4.09697,4.0885,4.09384,9000000.0
2009-11-25 10:06:00,4.08904,4.0948,4.08645,4.09371,7500000.0
2009-11-25 10:07:00,4.09081,4.09489,4.08411,4.08997,5250000.0
2009-11-25 10:08:00,4.09161,4.09382,4.08588,4.09382,5630000.0
2009-11-25 10:09:00,4.09169,4.09253,4.08085,4.09235,7130000.0
2009-11-25 10:10:00,4.0849,4.09169,4.0849,4.09046,6380000.0
2009-11-25 10:11:00,4.08326,4.09733,4.08326,4.08823,6760000.0
2009-11-25 10:12:00,4.08901,4.09269,4.08561,4.08885,7130000.0
2009-11-25 10:13:00,4.09343,4.09462,4.08788,4.09076,9010000.0
2009-11-25 10:14:00,4.09451,4.0969,4.08112,4.0969,6760000.0
2009-11-25 10:15:00,4.08812,4.09779,4.08812,4.09779,5250000.0
2009-11-25 10:16:00,4.09718,4.09793,4.08529,4.09793,6000000.0
2009-11-25 10:17:00,4.09418,4.0996,4.09397,4.09569,7130000.0
2009-11-25 10:18:00,4.09463,4.10002,4.09071,4.09071,7880000.0
2009-11-25 10:19:00,4.08982,4.10003,4.08982,4.09826,5260000.0
2009-11-25 10:20:00,4.09784,4.10049,4.09167,4.09319,8630000.0
2009-11-25 10:21:00,4.10144,4.10144,4.09154,4.09953,7130000.0
2009-11-25 10:22:00,4.09915,4.10055,4.09708,4.09708,6020000.0
2009-11-25 10:23:00,4.0936,4.09862,4.09052,4.09052,4510000.0
2009-11-25 10:24:00,4.09929,4.09929,4.09039,4.09039,11630000.0
2009-11-25 10:25:00,4.09682,4.10014,4.09283,4.09807,5250000.0
2009-11-25 10:26:00,4.09815,4.10032,4.0923,4.0978,8630000.0
2009-11-25 10:27:00,4.1002,4.10273,4.09184,4.1011,6010000.0
2009-11-25 10:28:00,4.09933,4.1005,4.09575,4.1005,6010000.0
2009-11-25 10:29:00,4.09543,4.09978,4.09543,4.09978,5250000.0
2009-11-25 10:30:00,4.10056,4.10056,4.09099,4.09099,10140000.0
2009-11-25 10:31:00,4.09813,4.10073,4.09002,4.09883,6380000.0
2009-11-25 10:32:00,4.09487,4.10037,4.08876,4.10021,6760000.0
2009-11-25 10:33:00,4.09948,4.10078,4.0949,4.09782,7890000.0
2009-11-25 10:34:00,4.09586,4.10063,4.09445,4.09849,6380000.0
2009-11-25 10:35:00,4.0983,4.09975,4.0936,4.09975,6000000.0
2009-11-25 10:36:00,4.09376,4.0981,4.08701,4.09456,12760000.0
2009-11-25 10:37:00,4.09571,4.09876,4.09095,4.09556,5250000.0
2009-11-25 10:38:00,4.08899,4.09922,4.08899,4.0984,6380000.0
2009-11-25 10:39:00,4.09925,4.10189,4.08731,4.10189,10130000.0
2009-11-25 10:40:00,4.09988,4.10144,4.09049,4.09539,6380000.0
2009-11-25 10:41:00,4.09765,4.10126,4.09484,4.09961,9390000.0
2009-11-25 10:42:00,4.10102,4.10102,4.09461,4.10068,6770000.0
2009-11-25 10:43:00,4.10331,4.10331,4.09488,4.10289,6000000.0
2009-11-25 10:44:00,4.09429,4.10662,4.09429,4.09681,6760000.0
2009-11-25 10:45:00,4.10581,4.10935,4.0972,4.10558,13130000.0
2009-11-25 10:46:00,4.10114,4.1051,4.09066,4.09947,10130000.0
2009-11-25 10:47:00,4.09991,4.10631,4.09991,4.10283,5630000.0
2009-11-25 10:48:00,4.10498,4.10498,4.09597,4.09597,7880000.0
2009-11-25 10:49:00,4.1054,4.10617,4.09839,4.10617,6000000.0
2009-11-25 10:50:00,4.10278,4.11034,4.09826,4.10778,7510000.0
2009-11-25 10:51:00,4.10642,4.10642,4.09616,4.10574,6000000.0
2009-11-25 10:52:00,4.10252,4.10693,4.09741,4.10693,6750000.0
2009-11-25 10:53:00,4.10648,4.10648,4.09512,4.10454,7880000.0
2009-11-25 10:54:00,4.10498,4.10498,4.09916,4.10339,4520000.0
2009-11-25 10:55:00,4.10531,4.10546,4.0995,4.0995,8250000.0
2009-11-25 10:56:00,4.10215,4.10669,4.10136,4.10647,4510000.0
2009-11-25 10:57:00,4.10499,4.10726,4.09775,4.10598,4140000.0
2009-11-25 10:58:00,4.09946,4.1058,4.09165,4.10549,5260000.0
2009-11-25 10:59:00,4.1062,4.10913,4.099,4.10575,15020000.0
2009-11-25 11:00:00,4.10676,4.11169,4.09777,4.10767,12020000.0
2009-11-25 11:01:00,4.10668,4.10725,4.1058,4.10667,5640000.0
2009-11-25 11:02:00,4.10193,4.10706,4.10193,4.10555,5630000.0
2009-11-25 11:03:00,4.09497,4.10712,4.09497,4.10388,5630000.0
2009-11-25 11:04:00,4.10653,4.10653,4.1007,4.10457,4510000.0
2009-11-25 11:05:00,4.10562,4.10635,4.09762,4.09762,9760000.0
2009-11-25 11:06:00,4.10572,4.10794,4.09952,4.10755,6380000.0
2009-11-25 11:07:00,4.10767,4.10918,4.09955,4.09976,6760000.0
2009-11-25 11:08:00,4.09888,4.10814,4.09888,4.10027,5630000.0
2009-11-25 11:09:00,4.09835,4.10405,4.09354,4.10405,5250000.0
2009-11-25 11:10:00,4.09904,4.105,4.09904,4.105,5630000.0
2009-11-25 11:11:00,4.10251,4.10911,4.09596,4.10572,7880000.0
2009-11-25 11:12:00,4.09516,4.10654,4.09459,4.09459,7510000.0
2009-11-25 11:13:00,4.10467,4.10467,4.09439,4.10206,6760000.0
2009-11-25 11:14:00,4.10436,4.10504,4.09338,4.09338,7130000.0
2009-11-25 11:15:00,4.10287,4.10423,4.09694,4.10325,13140000.0
2009-11-25 11:16:00,4.10156,4.10419,4.09314,4.09874,6380000.0
2009-11-25 11:17:00,4.10204,4.1029,4.09642,4.1029,4510000.0
2009-11-25 11:18:00,4.10126,4.10356,4.09214,4.09774,6380000.0
2009-11-25 11:19:00,4.10188,4.10277,4.09126,4.10206,8260000.0
2009-11-25 11:20:00,4.09937,4.10343,4.09479,4.10338,7140000.0
2009-11-25 11:21:00,4.10201,4.10217,4.09132,4.10057,5630000.0
2009-11-25 11:22:00,4.1018,4.10246,4.09449,4.0998,7130000.0
2009-11-25 11:23:00,4.09833,4.10457,4.09223,4.10088,5260000.0
2009-11-25 11:24:00,4.09691,4.10141,4.09494,4.09494,7130000.0
2009-11-25 11:25:00,4.09439,4.10491,4.09162,4.10319,6380000.0
2009-11-25 11:26:00,4.1014,4.10326,4.09674,4.10274,9000000.0
2009-11-25 11:27:00,4.10464,4.10588,4.09987,4.09987,7510000.0
2009-11-25 11:28:00,4.10054,4.10528,4.09695,4.10526,6760000.0
2009-11-25 11:29:00,4.10392,4.10544,4.10063,4.10063,6010000.0
2009-11-25 11:30:00,4.10028,4.10581,4.10028,4.10472,4510000.0
2009-11-25 11:31:00,4.10565,4.10633,4.09724,4.10419,6760000.0
2009-11-25 11:32:00,4.10742,4.10742,4.09544,4.1045,6750000.0
2009-11-25 11:33:00,4.10396,4.107,4.10194,4.10195,7140000.0
2009-11-25 11:34:00,4.10181,4.10554,4.09948,4.0995,7510000.0
2009-11-25 11:35:00,4.10074,4.1042,4.098,4.09926,7880000.0
2009-11-25 11:36:00,4.09862,4.10783,4.09595,4.10058,7890000.0
2009-11-25 11:37:00,4.10211,4.10352,4.0921,4.0921,14260000.0
2009-11-25 11:38:00,4.10098,4.1028,4.09315,4.09315,8270000.0
2009-11-25 11:39:00,4.1039,4.10518,4.09902,4.10392,6770000.0
2009-11-25 11:40:00,4.09503,4.10533,4.09503,4.10088,6760000.0
2009-11-25 11:41:00,4.10248,4.10392,4.09268,4.09403,6000000.0
2009-11-25 11:42:00,4.10229,4.10399,4.09626,4.1014,4880000.0
2009-11-25 11:43:00,4.09986,4.10702,4.09479,4.10516,8630000.0
2009-11-25 11:44:00,4.10445,4.10445,4.0963,4.10238,6000000.0
2009-11-25 11:45:00,4.0999,4.1046,4.09249,4.09249,9760000.0
2009-11-25 11:46:00,4.10522,4.10845,4.09774,4.10131,7880000.0
2009-11-25 11:47:00,4.09681,4.10388,4.09428,4.10362,6380000.0
2009-11-25 11:48:00,4.10513,4.10513,4.09628,4.10058,5250000.0
2009-11-25 11:49:00,4.10461,4.10598,4.10039,4.10095,6000000.0
2009-11-25 11:50:00,4.10219,4.10725,4.09792,4.09792,8630000.0
2009-11-25 11:51:00,4.10007,4.11043,4.09595,4.11043,5640000.0
2009-11-25 11:52:00,4.10783,4.10897,4.10095,4.10095,5630000.0
2009-11-25 11:53:00,4.10318,4.1092,4.10198,4.10198,6390000.0
2009-11-25 11:54:00,4.1041,4.10757,4.10025,4.10744,4880000.0
2009-11-25 11:55:00,4.10995,4.10995,4.09861,4.10865,4890000.0
2009-11-25 11:56:00,4.10589,4.10991,4.10053,4.10264,7130000.0
2009-11-25 11:57:00,4.09993,4.1109,4.09993,4.10485,5630000.0
2009-11-25 11:58:00,4.09964,4.10991,4.09897,4.09897,5260000.0
2009-11-25 11:59:00,4.11012,4.11033,4.09592,4.10688,8270000.0
2009-11-25 12:00:00,4.10993,4.1158,4.10245,4.10564,13520000.0
2009-11-25 12:01:00,4.10392,4.10997,4.09822,4.10731,7890000.0
2009-11-25 12:02:00,4.10768,4.10871,4.10171,4.10171,5630000.0
2009-11-25 12:03:00,4.10057,4.1063,4.09501,4.10454,7880000.0
2009-11-25 12:04:00,4.10569,4.10917,4.10064,4.10098,6760000.0
2009-11-25 12:05:00,4.09806,4.10696,4.09806,4.10216,7500000.0
2009-11-25 12:06:00,4.10693,4.10693,4.1011,4.10633,6380000.0
2009-11-25 12:07:00,4.10633,4.10694,4.09634,4.10694,5250000.0
2009-11-25 12:08:00,4.10671,4.10778,4.10057,4.10057,5260000.0
2009-11-25 12:09:00,4.10509,4.10923,4.09945,4.10371,4510000.0
2009-11-25 12:10:00,4.1073,4.10922,4.09735,4.09933,9390000.0
2009-11-25 12:11:00,4.10872,4.10899,4.10146,4.10215,7130000.0
2009-11-25 12:12:00,4.10911,4.11077,4.10488,4.10859,5250000.0
2009-11-25 12:13:00,4.11037,4.11037,4.1059,4.10769,5630000.0
2009-11-25 12:14:00,4.10757,4.10843,4.09922,4.1082,5630000.0
2009-11-25 12:15:00,4.10875,4.10958,4.09966,4.106,5630000.0
2009-11-25 12:16:00,4.11304,4.11374,4.10403,4.10403,5630000.0
2009-11-25 12:17:00,4.11405,4.11405,4.10728,4.10728,5250000.0
2009-11-25 12:18:00,4.11019,4.11232,4.10089,4.11044,7130000.0
2009-11-25 12:19:00,4.11193,4.11305,4.10044,4.11103,13890000.0
2009-11-25 12:20:00,4.11335,4.1145,4.10849,4.11244,6010000.0
2009-11-25 12:21:00,4.11286,4.11286,4.10266,4.10692,5260000.0
2009-11-25 12:22:00,4.11217,4.11252,4.10634,4.10915,6000000.0
2009-11-25 12:23:00,4.10881,4.11059,4.10407,4.10946,6380000.0
2009-11-25 12:24:00,4.10894,4.10894,4.09559,4.09664,9400000.0
2009-11-25 12:25:00,4.10907,4.10917,4.10056,4.10226,14250000.0
2009-11-25 12:26:00,4.10817,4.10943,4.09988,4.10758,10880000.0
2009-11-25 12:27:00,4.10889,4.10889,4.09634,4.1064,13130000.0
2009-11-25 12:28:00,4.10795,4.10977,4.10383,4.10828,10510000.0
2009-11-25 12:29:00,4.10777,4.10783,4.10114,4.10745,10130000.0
2009-11-25 12:30:00,4.10626,4.11207,4.10087,4.10782,17640000.0
2009-11-25 12:31:00,4.1078,4.10915,4.10691,4.10853,5250000.0
2009-11-25 12:32:00,4.10595,4.10794,4.09791,4.09791,5250000.0
2009-11-25 12:33:00,4.10505,4.10847,4.10284,4.10526,7510000.0
2009-11-25 12:34:00,4.10962,4.11014,4.10343,4.10557,5630000.0
2009-11-25 12:35:00,4.11047,4.11118,4.10055,4.10877,9000000.0
2009-11-25 12:36:00,4.10717,4.11253,4.10717,4.10896,4510000.0
2009-11-25 12:37:00,4.10178,4.1109,4.10178,4.10971,11260000.0
2009-11-25 12:38:00,4.10528,4.11133,4.10232,4.10232,8630000.0
2009-11-25 12:39:00,4.10738,4.11378,4.10325,4.11144,8250000.0
2009-11-25 12:40:00,4.10975,4.11261,4.10022,4.10977,9750000.0
2009-11-25 12:41:00,4.10175,4.11265,4.10075,4.10898,11260000.0
2009-11-25 12:42:00,4.10164,4.11104,4.09979,4.11067,6010000.0
2009-11-25 12:43:00,4.10731,4.11283,4.10266,4.11283,6000000.0
2009-11-25 12:44:00,4.10885,4.11474,4.10749,4.10749,6770000.0
2009-11-25 12:45:00,4.11195,4.11271,4.10488,4.1127,11270000.0
2009-11-25 12:46:00,4.11095,4.11264,4.10334,4.10334,6000000.0
2009-11-25 12:47:00,4.11109,4.11245,4.10317,4.10939,8270000.0
2009-11-25 12:48:00,4.1079,4.11024,4.10597,4.10848,4880000.0
2009-11-25 12:49:00,4.10601,4.11194,4.10531,4.10655,6380000.0
2009-11-25 12:50:00,4.10994,4.11011,4.10118,4.11005,6760000.0
2009-11-25 12:51:00,4.10603,4.11185,4.10444,4.11021,5250000.0
2009-11-25 12:52:00,4.11077,4.11093,4.09908,4.11093,5640000.0
2009-11-25 12:53:00,4.10943,4.11162,4.10177,4.10569,6380000.0
2009-11-25 12:54:00,4.10933,4.11124,4.09874,4.11124,4510000.0
2009-11-25 12:55:00,4.11176,4.11176,4.10708,4.10853,5630000.0
2009-11-25 12:56:00,4.11313,4.11313,4.10488,4.11088,6380000.0
2009-11-25 12:57:00,4.11069,4.11089,4.10581,4.10581,6000000.0
2009-11-25 12:58:00,4.10916,4.11171,4.10279,4.11036,7510000.0
2009-11-25 12:59:00,4.11022,4.11022,4.09943,4.10469,7130000.0
2009-11-25 13:00:00,4.11377,4.11462,4.10581,4.10918,10510000.0
2009-11-25 13:01:00,4.10693,4.11432,4.10693,4.11432,6760000.0
2009-11-25 13:02:00,4.11385,4.11499,4.10462,4.10462,13890000.0
2009-11-25 13:03:00,4.11343,4.11349,4.10857,4.11251,6000000.0
2009-11-25 13:04:00,4.11339,4.11566,4.10386,4.11503,5250000.0
2009-11-25 13:05:00,4.1137,4.1159,4.10449,4.10733,8640000.0
2009-11-25 13:06:00,4.10787,4.11378,4.10342,4.10938,9760000.0
2009-11-25 13:07:00,4.11273,4.11355,4.10622,4.11149,7880000.0
2009-11-25 13:08:00,4.11235,4.11367,4.10689,4.11089,16500000.0
2009-11-25 13:09:00,4.11031,4.11181,4.10642,4.10961,6750000.0
2009-11-25 13:10:00,4.11014,4.11169,4.09978,4.11169,8260000.0
2009-11-25 13:11:00,4.10382,4.11072,4.10382,4.10992,4510000.0
2009-11-25 13:12:00,4.11007,4.1109,4.10309,4.10821,10500000.0
2009-11-25 13:13:00,4.10808,4.10808,4.0965,4.10072,5260000.0
2009-11-25 13:14:00,4.10904,4.11109,4.10475,4.10717,5630000.0
2009-11-25 13:15:00,4.10464,4.1101,4.0988,4.10751,57070000.0
2009-11-25 13:16:00,4.10573,4.1104,4.10219,4.10831,5630000.0
2009-11-25 13:17:00,4.10618,4.11,4.09692,4.09846,9400000.0
2009-11-25 13:18:00,4.11006,4.11006,4.09958,4.10908,7880000.0
2009-11-25 13:19:00,4.10955,4.10955,4.10368,4.10389,5630000.0
2009-11-25 13:20:00,4.10338,4.10877,4.10312,4.10864,6750000.0
2009-11-25 13:21:00,4.10914,4.1099,4.09915,4.10207,6030000.0
2009-11-25 13:22:00,4.10819,4.10824,4.09678,4.09678,7510000.0
2009-11-25 13:23:00,4.10732,4.10942,4.10392,4.10778,6380000.0
2009-11-25 13:24:00,4.10952,4.1096,4.10402,4.10927,4140000.0
2009-11-25 13:25:00,4.10905,4.10905,4.09892,4.10805,11260000.0
2009-11-25 13:26:00,4.1091,4.11009,4.09964,4.10829,7130000.0
2009-11-25 13:27:00,4.10904,4.11025,4.10442,4.10452,5630000.0
2009-11-25 13:28:00,4.10779,4.11184,4.10533,4.10896,6760000.0
2009-11-25 13:29:00,4.10299,4.10928,4.10122,4.10928,4880000.0
2009-11-25 13:30:00,4.11072,4.11072,4.10298,4.10942,6380000.0
2009-11-25 13:31:00,4.10599,4.11154,4.10355,4.10462,8250000.0
2009-11-25 13:32:00,4.10665,4.10759,4.09988,4.10356,10140000.0
2009-11-25 13:33:00,4.10693,4.10747,4.10239,4.10633,8260000.0
2009-11-25 13:34:00,4.108,4.108,4.09657,4.10407,12760000.0
2009-11-25 13:35:00,4.10184,4.10551,4.09684,4.10295,6380000.0
2009-11-25 13:36:00,4.10276,4.10597,4.096,4.10505,5270000.0
2009-11-25 13:37:00,4.10419,4.10419,4.09929,4.09929,6000000.0
2009-11-25 13:38:00,4.10229,4.10229,4.09276,4.10155,4510000.0
2009-11-25 13:39:00,4.10247,4.10478,4.09292,4.09747,6760000.0
2009-11-25 13:40:00,4.09495,4.1005,4.0871,4.0871,7500000.0
2009-11-25 13:41:00,4.09083,4.10115,4.09083,4.09281,5640000.0
2009-11-25 13:42:00,4.09348,4.09917,4.09107,4.0961,4880000.0
2009-11-25 13:43:00,4.09714,4.09758,4.08646,4.08646,6380000.0
2009-11-25 13:44:00,4.09369,4.09661,4.09351,4.09594,5260000.0
2009-11-25 13:45:00,4.09675,4.09739,4.0894,4.09543,14270000.0
2009-11-25 13:46:00,4.09933,4.09988,4.09472,4.09659,7140000.0
2009-11-25 13:47:00,4.09847,4.0987,4.08716,4.09701,7510000.0
2009-11-25 13:48:00,4.09761,4.09888,4.09633,4.0986,4880000.0
2009-11-25 13:49:00,4.09486,4.09967,4.09486,4.09616,6750000.0
2009-11-25 13:50:00,4.10074,4.10074,4.09277,4.09753,10510000.0
2009-11-25 13:51:00,4.0969,4.09953,4.09538,4.09689,6010000.0
2009-11-25 13:52:00,4.09027,4.10019,4.09027,4.09954,9760000.0
2009-11-25 13:53:00,4.09693,4.09931,4.09058,4.09485,6380000.0
2009-11-25 13:54:00,4.09707,4.09938,4.09182,4.09769,13900000.0
2009-11-25 13:55:00,4.09652,4.10208,4.09388,4.10208,4880000.0
2009-11-25 13:56:00,4.10116,4.10181,4.09219,4.09219,6000000.0
2009-11-25 13:57:00,4.10044,4.10423,4.09771,4.09771,7880000.0
2009-11-25 13:58:00,4.1013,4.10295,4.09146,4.09808,7880000.0
2009-11-25 13:59:00,4.10602,4.10602,4.09484,4.0984,7500000.0
2009-11-25 14:00:00,4.09966,4.1051,4.09442,4.10356,8270000.0
2009-11-25 14:01:00,4.09999,4.10364,4.0974,4.10143,7510000.0
2009-11-25 14:02:00,4.09642,4.10342,4.09642,4.10014,5630000.0
2009-11-25 14:03:00,4.09878,4.10381,4.09878,4.09987,6000000.0
2009-11-25 14:04:00,4.1032,4.10435,4.09355,4.09355,8630000.0
2009-11-25 14:05:00,4.09969,4.10523,4.09409,4.09918,11250000.0
2009-11-25 14:06:00,4.10194,4.10226,4.08612,4.10084,8250000.0
2009-11-25 14:07:00,4.10172,4.1038,4.09536,4.09536,5630000.0
2009-11-25 14:08:00,4.10222,4.10354,4.09392,4.09493,7500000.0
2009-11-25 14:09:00,4.09893,4.10373,4.09632,4.10136,7510000.0
2009-11-25 14:10:00,4.09956,4.10384,4.09721,4.10384,6380000.0
2009-11-25 14:11:00,4.10159,4.10441,4.09778,4.10303,12760000.0
2009-11-25 14:12:00,4.09579,4.10742,4.09365,4.10257,12010000.0
2009-11-25 14:13:00,4.10197,4.10197,4.09371,4.10115,7140000.0
2009-11-25 14:14:00,4.09875,4.10643,4.09473,4.1006,9390000.0
2009-11-25 14:15:00,4.10603,4.10693,4.09427,4.09919,9380000.0
2009-11-25 14:16:00,4.10345,4.10345,4.09854,4.10048,6750000.0
2009-11-25 14:17:00,4.09912,4.1047,4.09912,4.10361,7500000.0
2009-11-25 14:18:00,4.1017,4.10434,4.1007,4.10291,8250000.0
2009-11-25 14:19:00,4.10168,4.10355,4.0998,4.10355,6750000.0
2009-11-25 14:20:00,4.10113,4.10389,4.09868,4.10269,7880000.0
2009-11-25 14:21:00,4.10201,4.1022,4.09867,4.10027,5260000.0
2009-11-25 14:22:00,4.10133,4.10258,4.09832,4.09912,4880000.0
2009-11-25 14:23:00,4.10259,4.10259,4.08983,4.09959,5630000.0
2009-11-25 14:24:00,4.10183,4.10519,4.09671,4.1001,5630000.0
2009-11-25 14:25:00,4.10163,4.10306,4.09559,4.10074,4510000.0
2009-11-25 14:26:00,4.10578,4.1075,4.09684,4.1075,9010000.0
2009-11-25 14:27:00,4.10115,4.10216,4.09698,4.10061,7520000.0
2009-11-25 14:28:00,4.09784,4.10273,4.09784,4.09949,4510000.0
2009-11-25 14:29:00,4.10148,4.10363,4.09811,4.10153,7500000.0
2009-11-25 14:30:00,4.10048,4.1019,4.09242,4.10008,13150000.0
2009-11-25 14:31:00,4.09608,4.10086,4.09413,4.09422,6760000.0
2009-11-25 14:32:00,4.09838,4.10029,4.09619,4.09931,4510000.0
2009-11-25 14:33:00,4.09438,4.10008,4.09196,4.09955,6020000.0
2009-11-25 14:34:00,4.09797,4.09939,4.09427,4.09939,5260000.0
2009-11-25 14:35:00,4.09652,4.10162,4.09196,4.09779,6380000.0
2009-11-25 14:36:00,4.09869,4.09974,4.09042,4.09728,6390000.0
2009-11-25 14:37:00,4.09753,4.09818,4.0924,4.09799,4890000.0
2009-11-25 14:38:00,4.09731,4.10123,4.08964,4.09667,6380000.0
2009-11-25 14:39:00,4.09524,4.09831,4.09524,4.09652,4510000.0
2009-11-25 14:40:00,4.0987,4.10032,4.09255,4.10032,4880000.0
2009-11-25 14:41:00,4.09594,4.10027,4.0895,4.0895,4880000.0
2009-11-25 14:42:00,4.09972,4.10173,4.09662,4.10154,4880000.0
2009-11-25 14:43:00,4.10152,4.10605,4.09216,4.09216,7130000.0
2009-11-25 14:44:00,4.09328,4.10259,4.091,4.10194,7130000.0
2009-11-25 14:45:00,4.10409,4.10409,4.08968,4.09847,15770000.0
2009-11-25 14:46:00,4.09943,4.10247,4.09579,4.10134,4140000.0
2009-11-25 14:47:00,4.10172,4.10284,4.09532,4.09983,6010000.0
2009-11-25 14:48:00,4.09211,4.10647,4.0906,4.09955,4510000.0
2009-11-25 14:49:00,4.09966,4.101,4.0945,4.09936,6750000.0
2009-11-25 14:50:00,4.09669,4.10216,4.09234,4.10216,7510000.0
2009-11-25 14:51:00,4.10089,4.10089,4.08896,4.09916,13140000.0
2009-11-25 14:52:00,4.10211,4.10581,4.09474,4.10389,4510000.0
2009-11-25 14:53:00,4.10275,4.10355,4.0922,4.10125,6000000.0
2009-11-25 14:54:00,4.10049,4.10232,4.09198,4.09518,6010000.0
2009-11-25 14:55:00,4.10314,4.10314,4.09554,4.10275,4520000.0
2009-11-25 14:56:00,4.1033,4.10466,4.09162,4.09942,6770000.0
2009-11-25 14:57:00,4.10225,4.10579,4.09761,4.09761,7130000.0
2009-11-25 14:58:00,4.10026,4.10203,4.09772,4.09914,5630000.0
2009-11-25 14:59:00,4.09067,4.10196,4.09067,4.10196,7500000.0
2009-11-25 15:00:00,4.09686,4.10263,4.09299,4.09299,8260000.0
2009-11-25 15:01:00,4.09726,4.10323,4.0942,4.09771,4880000.0
2009-11-25 15:02:00,4.09742,4.09963,4.09201,4.09201,5630000.0
2009-11-25 15:03:00,4.09699,4.10286,4.093,4.10121,5630000.0
2009-11-25 15:04:00,4.09159,4.10284,4.09159,4.09888,9010000.0
2009-11-25 15:05:00,4.10083,4.10099,4.08626,4.10068,13890000.0
2009-11-25 15:06:00,4.10025,4.10462,4.09664,4.09678,5630000.0
2009-11-25 15:07:00,4.10041,4.10874,4.09771,4.10874,10880000.0
2009-11-25 15:08:00,4.10393,4.10509,4.09383,4.10204,5640000.0
2009-11-25 15:09:00,4.10269,4.10302,4.09794,4.10163,6010000.0
2009-11-25 15:10:00,4.09535,4.10168,4.0913,4.09608,6380000.0
2009-11-25 15:11:00,4.10321,4.1071,4.09443,4.1005,16140000.0
2009-11-25 15:12:00,4.10206,4.10206,4.09481,4.10201,9010000.0
2009-11-25 15:13:00,4.10095,4.10206,4.0947,4.09965,4510000.0
2009-11-25 15:14:00,4.101,4.10112,4.08986,4.09946,13150000.0
2009-11-25 15:15:00,4.09899,4.1038,4.09687,4.10191,6750000.0
2009-11-25 15:16:00,4.10296,4.10341,4.0976,4.10202,7510000.0
2009-11-25 15:17:00,4.10243,4.10344,4.09362,4.10293,6000000.0
2009-11-25 15:18:00,4.10167,4.10348,4.09127,4.09127,6760000.0
2009-11-25 15:19:00,4.10309,4.10309,4.09645,4.10097,5260000.0
2009-11-25 15:20:00,4.09262,4.10464,4.09262,4.10338,6380000.0
2009-11-25 15:21:00,4.09559,4.10337,4.09559,4.09914,6380000.0
2009-11-25 15:22:00,4.09389,4.10375,4.09389,4.09422,7880000.0
2009-11-25 15:23:00,4.10351,4.10351,4.09537,4.09705,4880000.0
2009-11-25 15:24:00,4.1024,4.1024,4.09167,4.09167,4900000.0
2009-11-25 15:25:00,4.09675,4.10351,4.09675,4.10095,6380000.0
2009-11-25 15:26:00,4.10267,4.10328,4.09983,4.10222,6760000.0
2009-11-25 15:27:00,4.09821,4.10308,4.09219,4.09814,4880000.0
2009-11-25 15:28:00,4.10419,4.1044,4.09213,4.10074,5630000.0
2009-11-25 15:29:00,4.09855,4.10627,4.09428,4.10438,9770000.0
2009-11-25 15:30:00,4.1025,4.1025,4.09247,4.09836,7880000.0
2009-11-25 15:31:00,4.09868,4.10449,4.09368,4.09368,7880000.0
2009-11-25 15:32:00,4.10324,4.10359,4.09556,4.09962,9380000.0
2009-11-25 15:33:00,4.10261,4.10261,4.09646,4.09971,6010000.0
2009-11-25 15:34:00,4.09907,4.10473,4.09867,4.10462,5630000.0
2009-11-25 15:35:00,4.10023,4.10466,4.10023,4.10318,4880000.0
2009-11-25 15:36:00,4.10281,4.10436,4.09469,4.09909,6380000.0
2009-11-25 15:37:00,4.10199,4.10644,4.10179,4.10324,6380000.0
2009-11-25 15:38:00,4.10378,4.10378,4.09684,4.09684,5260000.0
2009-11-25 15:39:00,4.10391,4.10773,4.09767,4.10224,13130000.0
2009-11-25 15:40:00,4.10409,4.10776,4.09731,4.10133,7880000.0
2009-11-25 15:41:00,4.09863,4.10009,4.08779,4.09449,8640000.0
2009-11-25 15:42:00,4.09525,4.10165,4.09115,4.09412,6380000.0
2009-11-25 15:43:00,4.10045,4.10268,4.09472,4.09743,7500000.0
2009-11-25 15:44:00,4.10537,4.10804,4.09864,4.09873,18010000.0
2009-11-25 15:45:00,4.10254,4.10568,4.09175,4.10274,16890000.0
2009-11-25 15:46:00,4.10294,4.1039,4.09435,4.0993,7880000.0
2009-11-25 15:47:00,4.0957,4.10682,4.0957,4.09924,7130000.0
2009-11-25 15:48:00,4.10291,4.10519,4.09866,4.1007,6390000.0
2009-11-25 15:49:00,4.10387,4.10403,4.09691,4.10155,5640000.0
2009-11-25 15:50:00,4.09663,4.10251,4.09663,4.0992,7140000.0
2009-11-25 15:51:00,4.09406,4.10009,4.08811,4.09714,4140000.0
2009-11-25 15:52:00,4.09875,4.09972,4.09386,4.09958,7130000.0
2009-11-25 15:53:00,4.09382,4.10053,4.09265,4.10035,10520000.0
2009-11-25 15:54:00,4.09661,4.10098,4.09066,4.09944,6010000.0
2009-11-25 15:55:00,4.09924,4.10018,4.09155,4.0981,6380000.0
2009-11-25 15:56:00,4.10076,4.10084,4.09167,4.09423,7880000.0
2009-11-25 15:57:00,4.1001,4.10173,4.08973,4.09902,16890000.0
2009-11-25 15:58:00,4.09885,4.09886,4.08868,4.09744,8640000.0
2009-11-25 15:59:00,4.09211,4.09955,4.08936,4.09348,9010000.0
2009-11-25 16:00:00,4.09772,4.1008,4.09231,4.09585,6000000.0
2009-11-25 16:01:00,4.09958,4.1006,4.09705,4.0991,6000000.0
2009-11-25 16:02:00,4.09903,4.09967,4.09361,4.09587,4510000.0
2009-11-25 16:03:00,4.09752,4.09994,4.09499,4.09861,9760000.0
2009-11-25 16:04:00,4.0979,4.0979,4.09121,4.09586,6000000.0
2009-11-25 16:05:00,4.09545,4.10014,4.09485,4.10014,5250000.0
2009-11-25 16:06:00,4.09565,4.1001,4.09202,4.1001,6380000.0
2009-11-25 16:07:00,4.09992,4.101,4.09453,4.09643,6000000.0
2009-11-25 16:08:00,4.09821,4.10124,4.09432,4.09948,7890000.0
2009-11-25 16:09:00,4.10084,4.10142,4.09381,4.09953,5630000.0
2009-11-25 16:10:00,4.08974,4.10142,4.08845,4.10142,6000000.0
2009-11-25 16:11:00,4.10357,4.10407,4.09508,4.09508,6750000.0
2009-11-25 16:12:00,4.10252,4.10252,4.09218,4.10197,4880000.0
2009-11-25 16:13:00,4.10366,4.10532,4.0946,4.0946,8250000.0
2009-11-25 16:14:00,4.09071,4.10006,4.09069,4.0933,6380000.0
2009-11-25 16:15:00,4.10182,4.1019,4.08949,4.09973,14270000.0
2009-11-25 16:16:00,4.10082,4.10264,4.0913,4.10065,12000000.0
2009-11-25 16:17:00,4.1026,4.10365,4.0979,4.10141,5250000.0
2009-11-25 16:18:00,4.10341,4.10632,4.09691,4.10361,4880000.0
2009-11-25 16:19:00,4.10774,4.10973,4.10603,4.10788,7140000.0
2009-11-25 16:20:00,4.10412,4.108,4.09781,4.09781,4510000.0
2009-11-25 16:21:00,4.10118,4.10923,4.10118,4.1081,7510000.0
2009-11-25 16:22:00,4.10285,4.10929,4.10007,4.10929,10140000.0
2009-11-25 16:23:00,4.10727,4.1088,4.10021,4.10825,12010000.0
2009-11-25 16:24:00,4.10562,4.10955,4.10422,4.10437,6010000.0
2009-11-25 16:25:00,4.10879,4.11088,4.10025,4.11005,4510000.0
2009-11-25 16:26:00,4.11041,4.11164,4.09961,4.10124,8270000.0
2009-11-25 16:27:00,4.1053,4.112,4.1053,4.11135,5640000.0
2009-11-25 16:28:00,4.10988,4.11051,4.10026,4.11051,7130000.0
2009-11-25 16:29:00,4.1072,4.11253,4.10438,4.11025,12760000.0
2009-11-25 16:30:00,4.10551,4.1122,4.10465,4.10894,5250000.0
2009-11-25 16:31:00,4.10675,4.1125,4.10538,4.11083,5260000.0
2009-11-25 16:32:00,4.11162,4.11357,4.10967,4.11149,7880000.0
2009-11-25 16:33:00,4.10757,4.11389,4.10328,4.11202,7130000.0
2009-11-25 16:34:00,4.1121,4.1121,4.09913,4.10954,6380000.0
2009-11-25 16:35:00,4.10877,4.11322,4.10528,4.11098,5250000.0
2009-11-25 16:36:00,4.11132,4.11203,4.10742,4.10742,5250000.0
2009-11-25 16:37:00,4.1127,4.11303,4.10768,4.11293,8640000.0
2009-11-25 16:38:00,4.10423,4.11415,4.10423,4.10842,6380000.0
2009-11-25 16:39:00,4.10708,4.11272,4.10677,4.1105,6760000.0
2009-11-25 16:40:00,4.10974,4.1137,4.10291,4.1064,11630000.0
2009-11-25 16:41:00,4.11267,4.11401,4.10292,4.1079,7880000.0
2009-11-25 16:42:00,4.11239,4.11338,4.10894,4.11243,8260000.0
2009-11-25 16:43:00,4.10823,4.11331,4.108,4.11331,5250000.0
2009-11-25 16:44:00,4.11509,4.11509,4.10415,4.11468,7130000.0
2009-11-25 16:45:00,4.11475,4.11475,4.10501,4.10501,6390000.0
2009-11-25 16:46:00,4.1128,4.1133,4.10501,4.10898,5630000.0
2009-11-25 16:47:00,4.11598,4.11702,4.10518,4.11382,7510000.0
2009-11-25 16:48:00,4.11196,4.11349,4.10395,4.10728,7130000.0
2009-11-25 16:49:00,4.11552,4.11579,4.10754,4.11497,11260000.0
2009-11-25 16:50:00,4.11375,4.11375,4.10498,4.11293,9760000.0
2009-11-25 16:51:00,4.11286,4.11473,4.10856,4.11415,6000000.0
2009-11-25 16:52:00,4.1154,4.1154,4.10614,4.11477,7130000.0
2009-11-25 16:53:00,4.11327,4.11463,4.10752,4.10962,6380000.0
2009-11-25 16:54:00,4.11176,4.11237,4.10554,4.11129,7890000.0
2009-11-25 16:55:00,4.11001,4.11453,4.10747,4.11255,4510000.0
2009-11-25 16:56:00,4.11369,4.11369,4.10309,4.11121,5260000.0
2009-11-25 16:57:00,4.10915,4.1118,4.10558,4.10558,7500000.0
2009-11-25 16:58:00,4.10875,4.11094,4.10375,4.11044,5260000.0
2009-11-25 16:59:00,4.10992,4.11106,4.09869,4.10782,4890000.0
2009-11-25 17:00:00,4.11075,4.1117,4.10254,4.10945,12770000.0
2009-11-25 17:01:00,4.11078,4.11213,4.10728,4.11213,6380000.0
2009-11-25 17:02:00,4.10943,4.11117,4.10078,4.10327,5260000.0
2009-11-25 17:03:00,4.11102,4.11186,4.10561,4.10908,6380000.0
2009-11-25 17:04:00,4.10364,4.10846,4.09388,4.09945,11640000.0
2009-11-25 17:05:00,4.10629,4.10698,4.09566,4.10092,5640000.0
2009-11-25 17:06:00,4.10689,4.10935,4.10074,4.10716,5250000.0
2009-11-25 17:07:00,4.10893,4.11019,4.10325,4.10835,15400000.0
2009-11-25 17:08:00,4.10314,4.10864,4.09828,4.10332,5630000.0
2009-11-25 17:09:00,4.11019,4.11019,4.09927,4.10892,8260000.0
2009-11-25 17:10:00,4.10596,4.10612,4.09479,4.10257,12390000.0
2009-11-25 17:11:00,4.10505,4.10984,4.10179,4.10525,17640000.0
2009-11-25 17:12:00,4.10747,4.10891,4.09821,4.10891,11630000.0
2009-11-25 17:13:00,4.09664,4.10886,4.09664,4.10834,6380000.0
2009-11-25 17:14:00,4.10213,4.10734,4.1002,4.10404,6760000.0
2009-11-25 17:15:00,4.10662,4.1145,4.10113,4.10187,12000000.0
2009-11-25 17:16:00,4.10623,4.1105,4.10397,4.10515,6760000.0
2009-11-25 17:17:00,4.10354,4.10994,4.10242,4.10877,8630000.0
2009-11-25 17:18:00,4.10465,4.11184,4.09968,4.11086,7130000.0
2009-11-25 17:19:00,4.11087,4.11087,4.09611,4.10305,6010000.0
2009-11-25 17:20:00,4.10072,4.10796,4.10072,4.10371,6380000.0
2009-11-25 17:21:00,4.09947,4.10868,4.09703,4.09703,6380000.0
2009-11-25 17:22:00,4.1042,4.10998,4.09853,4.10726,13890000.0
2009-11-25 17:23:00,4.10935,4.10935,4.10185,4.10809,7510000.0
2009-11-25 17:24:00,4.1042,4.10875,4.10272,4.10746,4890000.0
2009-11-25 17:25:00,4.10729,4.10977,4.09931,4.10977,4890000.0
2009-11-25 17:26:00,4.10924,4.11,4.10389,4.10943,10890000.0
2009-11-25 17:27:00,4.11057,4.11328,4.1051,4.10843,12770000.0
2009-11-25 17:28:00,4.09722,4.10965,4.09722,4.10839,7130000.0
2009-11-25 17:29:00,4.1012,4.10995,4.0965,4.10688,4890000.0
2009-11-25 17:30:00,4.10892,4.11028,4.09875,4.10837,11640000.0
2009-11-25 17:31:00,4.10434,4.11139,4.10434,4.10949,13510000.0
2009-11-25 17:32:00,4.10858,4.11057,4.10464,4.1075,4510000.0
2009-11-25 17:33:00,4.10622,4.11076,4.10006,4.10863,12010000.0
2009-11-25 17:34:00,4.10821,4.11118,4.09908,4.10402,17640000.0
2009-11-25 17:35:00,4.11192,4.11273,4.10552,4.11014,7510000.0
2009-11-25 17:36:00,4.11174,4.11182,4.10558,4.10558,7140000.0
2009-11-25 17:37:00,4.11059,4.11122,4.10871,4.11037,5260000.0
2009-11-25 17:38:00,4.10526,4.11071,4.10045,4.11063,3770000.0
2009-11-25 17:39:00,4.10685,4.11168,4.10685,4.10693,7140000.0
2009-11-25 17:40:00,4.10617,4.11176,4.1043,4.11176,7130000.0
2009-11-25 17:41:00,4.10947,4.11002,4.10588,4.109,4520000.0
2009-11-25 17:42:00,4.10025,4.11007,4.10025,4.10984,6390000.0
2009-11-25 17:43:00,4.10792,4.10946,4.09962,4.09962,6380000.0
2009-11-25 17:44:00,4.10316,4.10954,4.10259,4.10954,7140000.0
2009-11-25 17:45:00,4.10895,4.10895,4.10241,4.10748,10130000.0
2009-11-25 17:46:00,4.10159,4.11091,4.09954,4.10467,9380000.0
2009-11-25 17:47:00,4.10607,4.10834,4.10263,4.10462,7140000.0
2009-11-25 17:48:00,4.10592,4.10875,4.09725,4.10634,7130000.0
2009-11-25 17:49:00,4.10547,4.10735,4.09355,4.09355,7140000.0
2009-11-25 17:50:00,4.10314,4.10581,4.09657,4.10581,6380000.0
2009-11-25 17:51:00,4.10193,4.10545,4.09399,4.09399,9770000.0
2009-11-25 17:52:00,4.10685,4.10685,4.09515,4.10377,5630000.0
2009-11-25 17:53:00,4.10547,4.10765,4.10052,4.10563,9010000.0
2009-11-25 17:54:00,4.10197,4.10773,4.10151,4.10151,6750000.0
2009-11-25 17:55:00,4.10857,4.10909,4.10009,4.10589,12380000.0
2009-11-25 17:56:00,4.10566,4.10822,4.10138,4.10525,5630000.0
2009-11-25 17:57:00,4.10649,4.10649,4.09816,4.10434,6020000.0
2009-11-25 17:58:00,4.10484,4.10822,4.10001,4.10816,7890000.0
2009-11-25 17:59:00,4.10893,4.10988,4.1047,4.10661,10900000.0
2009-11-25 18:00:00,4.10005,4.10583,4.09621,4.10513,7880000.0
2009-11-25 18:01:00,4.10498,4.10885,4.10244,4.1041,8260000.0
2009-11-25 18:02:00,4.10576,4.10839,4.09847,4.10461,7880000.0
2009-11-25 18:03:00,4.10468,4.10577,4.09336,4.10265,5250000.0
2009-11-25 18:04:00,4.1044,4.10577,4.10283,4.10306,5630000.0
2009-11-25 18:05:00,4.10502,4.10593,4.09852,4.10359,8260000.0
2009-11-25 18:06:00,4.09835,4.10539,4.09736,4.10209,7510000.0
2009-11-25 18:07:00,4.09912,4.10322,4.09741,4.1029,5250000.0
2009-11-25 18:08:00,4.10371,4.10532,4.09934,4.10075,7520000.0
2009-11-25 18:09:00,4.10224,4.10334,4.09146,4.09894,5630000.0
2009-11-25 18:10:00,4.09773,4.10366,4.0962,4.10334,11630000.0
2009-11-25 18:11:00,4.10183,4.10359,4.09255,4.09827,4880000.0
2009-11-25 18:12:00,4.10265,4.10625,4.09435,4.09861,4880000.0
2009-11-25 18:13:00,4.09868,4.10292,4.09344,4.09344,5260000.0
2009-11-25 18:14:00,4.09734,4.10506,4.09734,4.10053,7140000.0
2009-11-25 18:15:00,4.10338,4.10483,4.09448,4.09816,9010000.0
2009-11-25 18:16:00,4.1009,4.10653,4.09382,4.09382,7510000.0
2009-11-25 18:17:00,4.10053,4.10315,4.0968,4.10091,6380000.0
2009-11-25 18:18:00,4.09874,4.10098,4.09056,4.09579,6390000.0
2009-11-25 18:19:00,4.09556,4.1012,4.09479,4.1012,4880000.0
2009-11-25 18:20:00,4.09593,4.10031,4.09593,4.10008,6000000.0
2009-11-25 18:21:00,4.09239,4.10136,4.09239,4.0999,6380000.0
2009-11-25 18:22:00,4.09792,4.09904,4.09131,4.09876,6010000.0
2009-11-25 18:23:00,4.09039,4.10171,4.09039,4.09748,9010000.0
2009-11-25 18:24:00,4.10398,4.10398,4.092,4.09833,9010000.0
2009-11-25 18:25:00,4.0985,4.09985,4.0941,4.09875,6380000.0
2009-11-25 18:26:00,4.09942,4.09942,4.08949,4.09502,5260000.0
2009-11-25 18:27:00,4.09924,4.1002,4.09095,4.09516,8260000.0
2009-11-25 18:28:00,4.10051,4.10051,4.096,4.0976,7500000.0
2009-11-25 18:29:00,4.09689,4.10077,4.09372,4.09957,4880000.0
2009-11-25 18:30:00,4.096,4.10058,4.09064,4.09064,8630000.0
2009-11-25 18:31:00,4.09558,4.10273,4.09185,4.09915,7140000.0
2009-11-25 18:32:00,4.0964,4.10317,4.0964,4.10139,10140000.0
2009-11-25 18:33:00,4.09464,4.10065,4.08841,4.09779,9760000.0
2009-11-25 18:34:00,4.10201,4.10305,4.09304,4.09901,6750000.0
2009-11-25 18:35:00,4.09279,4.09973,4.08968,4.09583,13500000.0
2009-11-25 18:36:00,4.09951,4.10004,4.09378,4.09747,7890000.0
2009-11-25 18:37:00,4.10024,4.10024,4.09612,4.09782,6750000.0
2009-11-25 18:38:00,4.09857,4.09857,4.08888,4.08888,9000000.0
2009-11-25 18:39:00,4.09534,4.10093,4.08714,4.09799,7140000.0
2009-11-25 18:40:00,4.09745,4.10265,4.09252,4.09726,10130000.0
2009-11-25 18:41:00,4.09255,4.09815,4.09063,4.09293,6010000.0
2009-11-25 18:42:00,4.09786,4.09786,4.09027,4.09169,7890000.0
2009-11-25 18:43:00,4.0964,4.09694,4.09036,4.09354,7880000.0
2009-11-25 18:44:00,4.09794,4.09794,4.09164,4.09576,5270000.0
2009-11-25 18:45:00,4.09375,4.09851,4.0904,4.09745,6750000.0
2009-11-25 18:46:00,4.09404,4.10013,4.08887,4.09844,6380000.0
2009-11-25 18:47:00,4.0983,4.10128,4.09467,4.09832,8630000.0
2009-11-25 18:48:00,4.09792,4.09982,4.09504,4.09975,4880000.0
2009-11-25 18:49:00,4.09994,4.09994,4.09336,4.09662,6760000.0
2009-11-25 18:50:00,4.09768,4.09797,4.0915,4.09297,7510000.0
2009-11-25 18:51:00,4.09868,4.09925,4.09294,4.09543,6010000.0
2009-11-25 18:52:00,4.09444,4.09747,4.09372,4.09372,6020000.0
2009-11-25 18:53:00,4.09896,4.09896,4.08805,4.09764,6770000.0
2009-11-25 18:54:00,4.09544,4.09612,4.08542,4.09612,7880000.0
2009-11-25 18:55:00,4.09651,4.09716,4.08583,4.09456,9760000.0
2009-11-25 18:56:00,4.09738,4.09783,4.09053,4.09557,7140000.0
2009-11-25 18:57:00,4.09697,4.09697,4.08299,4.08963,7130000.0
2009-11-25 18:58:00,4.09439,4.09621,4.08552,4.09506,7510000.0
2009-11-25 18:59:00,4.09265,4.09946,4.0864,4.09439,6760000.0
2009-11-25 19:00:00,4.09807,4.09807,4.08684,4.0916,6000000.0
2009-11-25 19:01:00,4.09456,4.09636,4.08949,4.09427,4510000.0
2009-11-25 19:02:00,4.09661,4.09832,4.08676,4.09759,11260000.0
2009-11-25 19:03:00,4.09745,4.09799,4.08563,4.08563,6390000.0
2009-11-25 19:04:00,4.09677,4.09677,4.08938,4.09095,11640000.0
2009-11-25 19:05:00,4.09698,4.09717,4.08776,4.09608,8260000.0
2009-11-25 19:06:00,4.09891,4.09891,4.0923,4.09778,8250000.0
2009-11-25 19:07:00,4.09797,4.10084,4.08751,4.09673,6750000.0
2009-11-25 19:08:00,4.09622,4.09785,4.08709,4.08709,4510000.0
2009-11-25 19:09:00,4.09271,4.0968,4.08699,4.08699,4520000.0
2009-11-25 19:10:00,4.09706,4.09706,4.08953,4.09441,7500000.0
2009-11-25 19:11:00,4.09092,4.09708,4.09092,4.09418,4880000.0
2009-11-25 19:12:00,4.09534,4.09534,4.08444,4.09451,7500000.0
2009-11-25 19:13:00,4.08979,4.0955,4.08979,4.09364,4510000.0
2009-11-25 19:14:00,4.08566,4.0957,4.08566,4.09332,6390000.0
2009-11-25 19:15:00,4.0968,4.09696,4.08986,4.09437,6380000.0
2009-11-25 19:16:00,4.09345,4.09451,4.08521,4.09451,9010000.0
2009-11-25 19:17:00,4.09193,4.09437,4.08224,4.09334,7510000.0
2009-11-25 19:18:00,4.09235,4.09304,4.08084,4.09064,4890000.0
2009-11-25 19:19:00,4.09238,4.09349,4.08791,4.08796,4880000.0
2009-11-25 19:20:00,4.09281,4.09281,4.08906,4.09236,4880000.0
2009-11-25 19:21:00,4.08982,4.09411,4.08269,4.08933,9380000.0
2009-11-25 19:22:00,4.08789,4.09169,4.08131,4.08134,5250000.0
2009-11-25 19:23:00,4.08906,4.09221,4.07968,4.08225,8250000.0
2009-11-25 19:24:00,4.084,4.09134,4.08204,4.08887,12380000.0
2009-11-25 19:25:00,4.09119,4.09431,4.08046,4.08291,9010000.0
2009-11-25 19:26:00,4.09266,4.09465,4.08455,4.09146,5250000.0
2009-11-25 19:27:00,4.09309,4.09309,4.08176,4.0836,4880000.0
2009-11-25 19:28:00,4.09296,4.09296,4.08753,4.09025,5630000.0
2009-11-25 19:29:00,4.09249,4.0935,4.084,4.09228,7500000.0
2009-11-25 19:30:00,4.087,4.09542,4.084,4.09016,8260000.0
2009-11-25 19:31:00,4.09359,4.09359,4.08543,4.09107,7510000.0
2009-11-25 19:32:00,4.08785,4.09354,4.08785,4.09354,4510000.0
2009-11-25 19:33:00,4.09367,4.09372,4.08077,4.09157,7500000.0
2009-11-25 19:34:00,4.09206,4.09275,4.08548,4.08941,6750000.0
2009-11-25 19:35:00,4.08537,4.09189,4.08537,4.09134,4880000.0
2009-11-25 19:36:00,4.09268,4.09268,4.08305,4.08305,6770000.0
2009-11-25 19:37:00,4.09233,4.09397,4.08706,4.09277,5250000.0
2009-11-25 19:38:00,4.08371,4.09334,4.08371,4.09334,4880000.0
2009-11-25 19:39:00,4.08978,4.09185,4.08021,4.08341,7520000.0
2009-11-25 19:40:00,4.09259,4.09259,4.08348,4.09188,7510000.0
2009-11-25 19:41:00,4.092,4.09237,4.08096,4.08465,6380000.0
2009-11-25 19:42:00,4.08967,4.09033,4.08382,4.0892,6760000.0
2009-11-25 19:43:00,4.08632,4.09375,4.08511,4.09375,11260000.0
2009-11-25 19:44:00,4.08811,4.09307,4.08811,4.09143,5630000.0
2009-11-25 19:45:00,4.0897,4.09371,4.08145,4.08145,7130000.0
2009-11-25 19:46:00,4.08674,4.09412,4.08674,4.09305,6010000.0
2009-11-25 19:47:00,4.09131,4.09275,4.08687,4.08687,4510000.0
2009-11-25 19:48:00,4.09142,4.09508,4.0832,4.09218,6750000.0
2009-11-25 19:49:00,4.08707,4.09188,4.08275,4.09188,5260000.0
2009-11-25 19:50:00,4.09288,4.09288,4.08652,4.09008,5630000.0
2009-11-25 19:51:00,4.09265,4.09265,4.08915,4.09238,4880000.0
2009-11-25 19:52:00,4.08736,4.09268,4.08634,4.09074,5630000.0
2009-11-25 19:53:00,4.08346,4.09292,4.08346,4.09292,4510000.0
2009-11-25 19:54:00,4.0889,4.09213,4.08331,4.08729,4880000.0
2009-11-25 19:55:00,4.09242,4.09242,4.08813,4.09157,5250000.0
2009-11-25 19:56:00,4.09186,4.09384,4.0869,4.09132,5260000.0
2009-11-25 19:57:00,4.09376,4.094,4.08825,4.09201,6000000.0
2009-11-25 19:58:00,4.09204,4.09372,4.08243,4.0936,6380000.0
2009-11-25 19:59:00,4.09059,4.09556,4.08531,4.09556,6760000.0
2009-11-25 20:00:00,4.09216,4.09503,4.08506,4.09202,6000000.0
2009-11-25 20:01:00,4.09342,4.0946,4.08424,4.08844,5630000.0
2009-11-25 20:02:00,4.09199,4.0928,4.08327,4.0913,4880000.0
2009-11-25 20:03:00,4.0865,4.09393,4.08333,4.08825,6010000.0
2009-11-25 20:04:00,4.09072,4.09414,4.08448,4.09414,5630000.0
2009-11-25 20:05:00,4.09348,4.09348,4.08421,4.09306,5250000.0
2009-11-25 20:06:00,4.09467,4.09467,4.08484,4.09149,7510000.0
2009-11-25 20:07:00,4.0902,4.09412,4.0902,4.09162,6000000.0
2009-11-25 20:08:00,4.08729,4.09287,4.08047,4.09221,9000000.0
2009-11-25 20:09:00,4.09307,4.09372,4.08207,4.08819,6020000.0
2009-11-25 20:10:00,4.09394,4.09394,4.08833,4.09233,4520000.0
2009-11-25 20:11:00,4.09273,4.0938,4.08302,4.0931,6000000.0
2009-11-25 20:12:00,4.09142,4.09316,4.08498,4.09181,7140000.0
2009-11-25 20:13:00,4.08398,4.09391,4.08398,4.09344,6010000.0
2009-11-25 20:14:00,4.09182,4.09377,4.08917,4.09061,4880000.0
2009-11-25 20:15:00,4.09163,4.09465,4.08442,4.08442,7140000.0
2009-11-25 20:16:00,4.08808,4.09318,4.08717,4.09089,4510000.0
2009-11-25 20:17:00,4.09168,4.09749,4.08581,4.08784,7140000.0
2009-11-25 20:18:00,4.08974,4.09323,4.08658,4.08798,6020000.0
2009-11-25 20:19:00,4.09321,4.09421,4.08382,4.09149,5250000.0
2009-11-25 20:20:00,4.09306,4.09337,4.08479,4.09337,6380000.0
2009-11-25 20:21:00,4.08431,4.09292,4.08431,4.09261,6390000.0
2009-11-25 20:22:00,4.09304,4.09304,4.0824,4.08809,5260000.0
2009-11-25 20:23:00,4.09202,4.09306,4.0866,4.08942,6750000.0
2009-11-25 20:24:00,4.09339,4.09373,4.08782,4.09243,6390000.0
2009-11-25 20:25:00,4.09253,4.09524,4.088,4.09407,4520000.0
2009-11-25 20:26:00,4.09361,4.09485,4.0818,4.08813,6750000.0
2009-11-25 20:27:00,4.09207,4.09441,4.08656,4.09289,6390000.0
2009-11-25 20:28:00,4.09388,4.09422,4.09283,4.09364,5250000.0
2009-11-25 20:29:00,4.08983,4.094,4.08451,4.08451,5250000.0
2009-11-25 20:30:00,4.08811,4.09201,4.08271,4.08818,6000000.0
2009-11-25 20:31:00,4.08898,4.09447,4.08898,4.09173,6000000.0
2009-11-25 20:32:00,4.09317,4.09317,4.08792,4.09209,5630000.0
2009-11-25 20:33:00,4.09388,4.09388,4.08037,4.09297,6000000.0
2009-11-25 20:34:00,4.09459,4.09488,4.08521,4.08521,4880000.0
2009-11-25 20:35:00,4.09328,4.09341,4.08747,4.08888,7880000.0
2009-11-25 20:36:00,4.09339,4.09524,4.0843,4.09308,4880000.0
2009-11-25 20:37:00,4.08926,4.09423,4.08748,4.09328,6000000.0
2009-11-25 20:38:00,4.09433,4.09517,4.08307,4.09185,7130000.0
2009-11-25 20:39:00,4.09299,4.09391,4.08329,4.09021,5630000.0
2009-11-25 20:40:00,4.09364,4.09488,4.09157,4.0934,5250000.0
2009-11-25 20:41:00,4.09034,4.09199,4.08234,4.08234,4880000.0
2009-11-25 20:42:00,4.09259,4.09413,4.0893,4.08948,5250000.0
2009-11-25 20:43:00,4.09382,4.0957,4.0856,4.0856,5630000.0
2009-11-25 20:44:00,4.09049,4.09472,4.0845,4.08941,5250000.0
2009-11-25 20:45:00,4.0943,4.09518,4.08882,4.09456,5630000.0
2009-11-25 20:46:00,4.09185,4.09274,4.08168,4.09022,6380000.0
2009-11-25 20:47:00,4.09431,4.09431,4.08297,4.09154,5250000.0
2009-11-25 20:48:00,4.09423,4.09423,4.08423,4.08937,4510000.0
2009-11-25 20:49:00,4.09424,4.09447,4.08869,4.09385,5250000.0
2009-11-25 20:50:00,4.09486,4.09486,4.08952,4.08969,6000000.0
2009-11-25 20:51:00,4.08522,4.09353,4.08522,4.09353,3770000.0
2009-11-25 20:52:00,4.09448,4.0952,4.08501,4.0952,6750000.0
2009-11-25 20:53:00,4.09404,4.09404,4.08559,4.08809,4880000.0
2009-11-25 20:54:00,4.09439,4.09439,4.09204,4.09411,4880000.0
2009-11-25 20:55:00,4.09428,4.09435,4.08757,4.09435,6390000.0
2009-11-25 20:56:00,4.09345,4.09486,4.08912,4.08912,5260000.0
2009-11-25 20:57:00,4.09572,4.09572,4.08377,4.08779,7140000.0
2009-11-25 20:58:00,4.09279,4.09379,4.0847,4.09201,7130000.0
2009-11-25 20:59:00,4.09033,4.09499,4.08561,4.08561,5250000.0
2009-11-25 21:00:00,4.09694,4.09722,4.08998,4.09622,6750000.0
2009-11-25 21:01:00,4.09546,4.0963,4.08756,4.08756,5260000.0
2009-11-25 21:02:00,4.08963,4.09537,4.08482,4.08937,4880000.0
2009-11-25 21:03:00,4.0952,4.0952,4.08439,4.09291,5260000.0
2009-11-25 21:04:00,4.0924,4.0945,4.08823,4.09367,5250000.0
2009-11-25 21:05:00,4.0921,4.09507,4.09208,4.09377,7510000.0
2009-11-25 21:06:00,4.09223,4.09403,4.08138,4.09135,6010000.0
2009-11-25 21:07:00,4.09327,4.09474,4.08793,4.08941,4880000.0
2009-11-25 21:08:00,4.08994,4.09375,4.08988,4.09014,5250000.0
2009-11-25 21:09:00,4.08623,4.09422,4.08623,4.09076,4880000.0
2009-11-25 21:10:00,4.09346,4.09409,4.08764,4.0882,7130000.0
2009-11-25 21:11:00,4.0936,4.09475,4.08613,4.09312,7130000.0
2009-11-25 21:12:00,4.09142,4.09389,4.08919,4.09352,4510000.0
2009-11-25 21:13:00,4.09339,4.09561,4.08483,4.0943,6750000.0
2009-11-25 21:14:00,4.09129,4.0935,4.08413,4.08413,4880000.0
2009-11-25 21:15:00,4.09315,4.09488,4.08835,4.09063,6000000.0
2009-11-25 21:16:00,4.08951,4.09286,4.08393,4.08742,5630000.0
2009-11-25 21:17:00,4.09464,4.09464,4.08455,4.09303,4880000.0
2009-11-25 21:18:00,4.0936,4.09431,4.08926,4.09242,7510000.0
2009-11-25 21:19:00,4.08815,4.09513,4.08815,4.09352,4880000.0
2009-11-25 21:20:00,4.09404,4.09429,4.08501,4.08501,7880000.0
2009-11-25 21:21:00,4.09293,4.09317,4.08256,4.09232,6010000.0
2009-11-25 21:22:00,4.0929,4.09476,4.08545,4.09476,4890000.0
2009-11-25 21:23:00,4.09375,4.0957,4.08447,4.0957,6750000.0
2009-11-25 21:24:00,4.09065,4.09525,4.08789,4.09459,6000000.0
2009-11-25 21:25:00,4.09539,4.09568,4.08862,4.08862,4890000.0
2009-11-25 21:26:00,4.0885,4.09639,4.0885,4.09639,5250000.0
2009-11-25 21:27:00,4.09301,4.09563,4.08811,4.09372,6000000.0
2009-11-25 21:28:00,4.09414,4.09604,4.08562,4.09604,7880000.0
2009-11-25 21:29:00,4.09262,4.09667,4.08677,4.08677,7520000.0
2009-11-25 21:30:00,4.09672,4.09672,4.09071,4.09531,6000000.0
2009-11-25 21:31:00,4.09325,4.09325,4.08765,4.09123,6760000.0
2009-11-25 21:32:00,4.08127,4.09245,4.08127,4.08699,5630000.0
2009-11-25 21:33:00,4.09132,4.09354,4.0887,4.09354,5630000.0
2009-11-25 21:34:00,4.08677,4.09337,4.08648,4.08853,4880000.0
2009-11-25 21:35:00,4.09116,4.09362,4.08761,4.09187,6000000.0
2009-11-25 21:36:00,4.0903,4.0937,4.08886,4.09145,6380000.0
2009-11-25 21:37:00,4.09234,4.09364,4.08601,4.09364,4890000.0
2009-11-25 21:38:00,4.09371,4.09555,4.08683,4.08792,4140000.0
2009-11-25 21:39:00,4.08484,4.09448,4.08484,4.092,7510000.0
2009-11-25 21:40:00,4.08361,4.09357,4.08361,4.09357,4880000.0
2009-11-25 21:41:00,4.09385,4.09409,4.08303,4.08534,7880000.0
2009-11-25 21:42:00,4.08809,4.09351,4.08441,4.09351,7510000.0
2009-11-25 21:43:00,4.09111,4.09206,4.08775,4.08775,7500000.0
2009-11-25 21:44:00,4.08985,4.09406,4.0839,4.0839,6000000.0
2009-11-25 21:45:00,4.08919,4.09185,4.08903,4.09151,4510000.0
2009-11-25 21:46:00,4.09145,4.0949,4.08553,4.09286,4880000.0
2009-11-25 21:47:00,4.09334,4.09334,4.08324,4.08895,6000000.0
2009-11-25 21:48:00,4.09156,4.09344,4.08186,4.09148,6000000.0
2009-11-25 21:49:00,4.09246,4.09246,4.08258,4.09157,8250000.0
2009-11-25 21:50:00,4.08288,4.09621,4.08288,4.09341,5630000.0
2009-11-25 21:51:00,4.09427,4.09452,4.08506,4.09254,6000000.0
2009-11-25 21:52:00,4.09231,4.09309,4.08591,4.09253,6010000.0
2009-11-25 21:53:00,4.09489,4.09489,4.08779,4.08779,4880000.0
2009-11-25 21:54:00,4.08924,4.09394,4.08263,4.08958,5630000.0
2009-11-25 21:55:00,4.09373,4.09445,4.09169,4.09327,7880000.0
2009-11-25 21:56:00,4.09424,4.09508,4.08497,4.08909,8250000.0
2009-11-25 21:57:00,4.09261,4.09561,4.08789,4.08975,7510000.0
2009-11-25 21:58:00,4.09328,4.09427,4.08877,4.09331,6760000.0
2009-11-25 21:59:00,4.08961,4.09206,4.08205,4.08815,5260000.0
2009-11-25 22:00:00,4.08917,4.09368,4.08228,4.09285,7880000.0
2009-11-25 22:01:00,4.09262,4.09443,4.09131,4.09443,4880000.0
2009-11-25 22:02:00,4.09099,4.09371,4.08727,4.08864,7880000.0
2009-11-25 22:03:00,4.09187,4.09401,4.08403,4.09216,7510000.0
2009-11-25 22:04:00,4.09408,4.09408,4.08648,4.092,7510000.0
2009-11-25 22:05:00,4.08698,4.09263,4.08401,4.08401,7510000.0
2009-11-25 22:06:00,4.09223,4.09389,4.08913,4.09328,5250000.0
2009-11-25 22:07:00,4.09268,4.09422,4.08532,4.09156,5250000.0
2009-11-25 22:08:00,4.08956,4.09263,4.08219,4.08746,5630000.0
2009-11-25 22:09:00,4.09211,4.09342,4.08669,4.09305,4140000.0
2009-11-25 22:10:00,4.08356,4.09409,4.08173,4.09409,6390000.0
2009-11-25 22:11:00,4.09161,4.09442,4.08422,4.09313,6760000.0
2009-11-25 22:12:00,4.08925,4.0926,4.08159,4.09058,5630000.0
2009-11-25 22:13:00,4.09257,4.09489,4.08923,4.09303,7130000.0
2009-11-25 22:14:00,4.08865,4.09107,4.08062,4.08062,4510000.0
2009-11-25 22:15:00,4.0919,4.09386,4.0842,4.09035,6380000.0
2009-11-25 22:16:00,4.09248,4.09386,4.08328,4.08935,6760000.0
2009-11-25 22:17:00,4.0927,4.09779,4.08388,4.09579,6390000.0
2009-11-25 22:18:00,4.09159,4.09264,4.08459,4.08796,6380000.0
2009-11-25 22:19:00,4.08971,4.09483,4.08971,4.09363,5630000.0
2009-11-25 22:20:00,4.09371,4.09375,4.08861,4.09195,6750000.0
2009-11-25 22:21:00,4.09503,4.09591,4.09068,4.09068,5630000.0
2009-11-25 22:22:00,4.09379,4.09585,4.08623,4.09585,7130000.0
2009-11-25 22:23:00,4.09089,4.09396,4.08453,4.08771,6390000.0
2009-11-25 22:24:00,4.09226,4.09462,4.0855,4.09462,4880000.0
2009-11-25 22:25:00,4.0922,4.09453,4.08912,4.09327,5630000.0
2009-11-25 22:26:00,4.09201,4.09398,4.08403,4.09393,5630000.0
2009-11-25 22:27:00,4.09434,4.09485,4.08729,4.09088,4510000.0
2009-11-25 22:28:00,4.09398,4.09491,4.09148,4.09473,5630000.0
2009-11-25 22:29:00,4.09021,4.0958,4.08626,4.08626,5630000.0
2009-11-25 22:30:00,4.09231,4.09574,4.09026,4.09161,6760000.0
2009-11-25 22:31:00,4.09244,4.09442,4.08821,4.09017,6010000.0
2009-11-25 22:32:00,4.09465,4.09465,4.09107,4.09107,4510000.0
2009-11-25 22:33:00,4.091,4.0947,4.08954,4.092,6010000.0
2009-11-25 22:34:00,4.09325,4.0935,4.0841,4.0841,7510000.0
2009-11-25 22:35:00,4.08794,4.09478,4.08633,4.08902,3400000.0
2009-11-25 22:36:00,4.09304,4.09343,4.09072,4.09072,5250000.0
2009-11-25 22:37:00,4.09182,4.09416,4.09182,4.09337,4890000.0
2009-11-25 22:38:00,4.09491,4.09491,4.0896,4.09278,6000000.0
2009-11-25 22:39:00,4.0883,4.09178,4.08024,4.09178,7130000.0
2009-11-25 22:40:00,4.09414,4.09429,4.08628,4.09429,4880000.0
2009-11-25 22:41:00,4.09455,4.09504,4.08781,4.09306,4880000.0
2009-11-25 22:42:00,4.0944,4.0944,4.08904,4.09311,4880000.0
2009-11-25 22:43:00,4.09552,4.09552,4.08621,4.09374,4510000.0
2009-11-25 22:44:00,4.09068,4.09374,4.08483,4.08483,6380000.0
2009-11-25 22:45:00,4.09046,4.09468,4.08743,4.08743,5260000.0
2009-11-25 22:46:00,4.09396,4.09396,4.08651,4.0937,5250000.0
2009-11-25 22:47:00,4.0924,4.09339,4.08667,4.09339,6380000.0
2009-11-25 22:48:00,4.09377,4.09431,4.08673,4.09154,5260000.0
2009-11-25 22:49:00,4.09165,4.09395,4.08847,4.09348,8250000.0
2009-11-25 22:50:00,4.09308,4.09401,4.08415,4.09223,7510000.0
2009-11-25 22:51:00,4.09234,4.09366,4.08265,4.09357,6000000.0
2009-11-25 22:52:00,4.09314,4.09345,4.08392,4.09284,8260000.0
2009-11-25 22:53:00,4.09415,4.09415,4.09125,4.09231,4140000.0
2009-11-25 22:54:00,4.09389,4.09483,4.08956,4.09298,7880000.0
2009-11-25 22:55:00,4.09071,4.09419,4.08726,4.09324,5260000.0
2009-11-25 22:56:00,4.08617,4.09442,4.08617,4.09411,5630000.0
2009-11-25 22:57:00,4.09458,4.09458,4.0834,4.09073,7500000.0
2009-11-25 22:58:00,4.09335,4.09396,4.08487,4.08906,5250000.0
2009-11-25 22:59:00,4.09065,4.094,4.08457,4.08457,4510000.0
2009-11-25 23:00:00,4.09373,4.09479,4.08863,4.0926,5250000.0
2009-11-25 23:01:00,4.09359,4.09359,4.08357,4.09135,5630000.0
2009-11-25 23:02:00,4.09381,4.09381,4.08451,4.08451,4880000.0
2009-11-25 23:03:00,4.0945,4.09573,4.08725,4.08725,5640000.0
2009-11-25 23:04:00,4.09285,4.09491,4.08746,4.09282,4880000.0
2009-11-25 23:05:00,4.0845,4.09422,4.0845,4.08859,5250000.0
2009-11-25 23:06:00,4.09283,4.09391,4.08713,4.09233,6000000.0
2009-11-25 23:07:00,4.09063,4.09412,4.08393,4.09195,5250000.0
2009-11-25 23:08:00,4.09259,4.09452,4.0891,4.0936,5260000.0
2009-11-25 23:09:00,4.09363,4.09384,4.09246,4.09341,6000000.0
2009-11-25 23:10:00,4.09331,4.09429,4.08854,4.09317,5630000.0
2009-11-25 23:11:00,4.08857,4.09367,4.08705,4.08744,7880000.0
2009-11-25 23:12:00,4.09009,4.09457,4.08361,4.08361,5630000.0
2009-11-25 23:13:00,4.088,4.09396,4.088,4.0897,4510000.0
2009-11-25 23:14:00,4.09266,4.09392,4.08458,4.08458,4880000.0
2009-11-25 23:15:00,4.09501,4.09501,4.08525,4.09221,4880000.0
2009-11-25 23:16:00,4.0934,4.09411,4.09118,4.09236,4880000.0
2009-11-25 23:17:00,4.09141,4.09461,4.08896,4.09187,7880000.0
2009-11-25 23:18:00,4.09411,4.09411,4.08971,4.09228,5630000.0
2009-11-25 23:19:00,4.09355,4.09355,4.08406,4.08406,6760000.0
2009-11-25 23:20:00,4.09302,4.09415,4.08642,4.08642,5630000.0
2009-11-25 23:21:00,4.09366,4.09366,4.08777,4.09076,4880000.0
2009-11-25 23:22:00,4.09238,4.09238,4.08587,4.08655,6000000.0
2009-11-25 23:23:00,4.09214,4.09496,4.09137,4.09311,5250000.0
2009-11-25 23:24:00,4.08855,4.09387,4.08704,4.09052,5630000.0
2009-11-25 23:25:00,4.09029,4.0917,4.08436,4.08436,4880000.0
2009-11-25 23:26:00,4.09279,4.09403,4.0841,4.0841,5250000.0
2009-11-25 23:27:00,4.09378,4.0943,4.08467,4.0888,6380000.0
2009-11-25 23:28:00,4.09269,4.09365,4.08833,4.09353,7140000.0
2009-11-25 23:29:00,4.09169,4.09412,4.08771,4.09412,6010000.0
2009-11-25 23:30:00,4.09183,4.09604,4.09183,4.0932,4500000.0
2009-11-25 23:31:00,4.09309,4.09365,4.08843,4.09183,6750000.0
2009-11-25 23:32:00,4.0923,4.09584,4.08681,4.09126,5260000.0
2009-11-25 23:33:00,4.09167,4.09396,4.08589,4.09396,5250000.0
2009-11-25 23:34:00,4.09145,4.09418,4.08698,4.09418,7500000.0
2009-11-25 23:35:00,4.08488,4.09462,4.08488,4.09417,4140000.0
2009-11-25 23:36:00,4.09119,4.09437,4.08765,4.08765,5260000.0
2009-11-25 23:37:00,4.09226,4.09482,4.08757,4.09482,7510000.0
2009-11-25 23:38:00,4.09041,4.09389,4.08429,4.08429,6770000.0
2009-11-25 23:39:00,4.09128,4.09718,4.09128,4.0947,6000000.0
2009-11-25 23:40:00,4.09429,4.09506,4.08285,4.09292,6000000.0
2009-11-25 23:41:00,4.09331,4.09417,4.0832,4.09136,6760000.0
2009-11-25 23:42:00,4.09476,4.09476,4.08319,4.09193,5630000.0
2009-11-25 23:43:00,4.09377,4.09629,4.08909,4.09232,7130000.0
2009-11-25 23:44:00,4.09146,4.09439,4.08433,4.09113,7130000.0
2009-11-25 23:45:00,4.09233,4.0947,4.08961,4.09313,5630000.0
2009-11-25 23:46:00,4.09356,4.09558,4.08713,4.08928,6760000.0
2009-11-25 23:47:00,4.0888,4.09354,4.08857,4.08857,6380000.0
2009-11-25 23:48:00,4.09597,4.09866,4.09248,4.09431,5630000.0
2009-11-25 23:49:00,4.0901,4.09892,4.0901,4.09561,6010000.0
2009-11-25 23:50:00,4.09792,4.09792,4.08636,4.09272,6010000.0
2009-11-25 23:51:00,4.09622,4.09622,4.08579,4.09103,5630000.0
2009-11-25 23:52:00,4.09721,4.09721,4.09032,4.09192,7510000.0
2009-11-25 23:53:00,4.09744,4.09764,4.09268,4.09268,5640000.0
2009-11-25 23:54:00,4.09663,4.09663,4.08632,4.09304,7510000.0
2009-11-25 23:55:00,4.08643,4.09737,4.08643,4.09258,6000000.0
2009-11-25 23:56:00,4.08617,4.09833,4.08617,4.09347,4510000.0
2009-11-25 23:57:00,4.0946,4.09701,4.08354,4.09135,7880000.0
2009-11-25 23:58:00,4.09315,4.09709,4.08733,4.09469,7510000.0
2009-11-25 23:59:00,4.08796,4.10124,4.08796,4.08907,10890000.0
2009-11-26 00:00:00,4.09858,4.10114,4.09527,4.09527,5630000.0
2009-11-26 00:01:00,4.09792,4.09802,4.09311,4.09375,5250000.0
2009-11-26 00:02:00,4.09657,4.09856,4.09317,4.09802,5630000.0
2009-11-26 00:03:00,4.09458,4.09992,4.09085,4.09931,6380000.0
2009-11-26 00:05:00,4.09835,4.09958,4.09014,4.09958,6020000.0
2009-11-26 00:06:00,4.09839,4.1008,4.09359,4.09958,7880000.0
2009-11-26 00:08:00,4.09613,4.09872,4.09403,4.09742,6380000.0
2009-11-26 00:09:00,4.0992,4.0992,4.08747,4.09547,4140000.0
2009-11-26 00:10:00,4.09779,4.09852,4.09322,4.09441,6000000.0
2009-11-26 00:12:00,4.09846,4.09914,4.09433,4.0955,4500000.0
2009-11-26 00:13:00,4.09883,4.1001,4.09474,4.09759,5630000.0
2009-11-26 00:14:00,4.09866,4.09877,4.09421,4.09657,5260000.0
2009-11-26 00:15:00,4.09954,4.09954,4.09349,4.09909,7500000.0
2009-11-26 00:17:00,4.09587,4.09856,4.08912,4.09856,3770000.0
2009-11-26 00:19:00,4.08932,4.09877,4.08932,4.09364,2630000.0
2009-11-26 00:20:00,4.09464,4.09843,4.08708,4.09843,7130000.0
2009-11-26 00:21:00,4.09847,4.09847,4.09533,4.09847,3380000.0
2009-11-26 00:22:00,4.09543,4.09838,4.08785,4.09838,4880000.0
2009-11-26 00:23:00,4.10052,4.10436,4.09071,4.09526,6390000.0
2009-11-26 00:24:00,4.09772,4.09822,4.08879,4.09711,7880000.0
2009-11-26 00:25:00,4.0993,4.0993,4.09562,4.0981,4510000.0
2009-11-26 00:26:00,4.09732,4.10113,4.09669,4.09831,6750000.0
2009-11-26 00:27:00,4.09769,4.1004,4.09628,4.09991,7510000.0
2009-11-26 00:29:00,4.09948,4.10086,4.08978,4.09668,8250000.0
2009-11-26 00:30:00,4.09643,4.09892,4.08804,4.08804,3760000.0
2009-11-26 00:31:00,4.09938,4.09983,4.09308,4.09649,8640000.0
2009-11-26 00:32:00,4.09893,4.09972,4.09466,4.09466,7130000.0
2009-11-26 00:33:00,4.09431,4.09871,4.09136,4.09814,6750000.0
2009-11-26 00:34:00,4.09853,4.09865,4.09621,4.09865,4510000.0
2009-11-26 00:35:00,4.09823,4.09871,4.09282,4.09746,6010000.0
2009-11-26 00:36:00,4.09871,4.09871,4.08835,4.09798,5630000.0
2009-11-26 00:37:00,4.09535,4.09827,4.09323,4.09827,4880000.0
2009-11-26 00:38:00,4.09775,4.09775,4.08816,4.08816,6000000.0
2009-11-26 00:39:00,4.09349,4.09872,4.09026,4.09836,5250000.0
2009-11-26 00:40:00,4.09442,4.09751,4.08919,4.09751,4500000.0
2009-11-26 00:41:00,4.09939,4.09939,4.09519,4.09519,4140000.0
2009-11-26 00:42:00,4.0974,4.09831,4.09115,4.09617,6390000.0
2009-11-26 00:43:00,4.09723,4.09741,4.09058,4.09548,6380000.0
2009-11-26 00:44:00,4.09616,4.10107,4.08985,4.09023,8640000.0
2009-11-26 00:45:00,4.09839,4.09866,4.09265,4.09866,4880000.0
2009-11-26 00:46:00,4.09505,4.09858,4.09131,4.09858,5250000.0
2009-11-26 00:47:00,4.09539,4.09903,4.09009,4.09903,5250000.0
2009-11-26 00:48:00,4.09855,4.09855,4.09168,4.09846,7900000.0
2009-11-26 00:49:00,4.09694,4.09816,4.08598,4.09394,6000000.0
2009-11-26 00:50:00,4.09979,4.09979,4.09192,4.09542,4880000.0
2009-11-26 00:51:00,4.09121,4.0994,4.09121,4.0994,5270000.0
2009-11-26 00:52:00,4.09989,4.09989,4.09048,4.09863,9010000.0
2009-11-26 00:53:00,4.0971,4.09889,4.08695,4.09889,6010000.0
2009-11-26 00:54:00,4.09761,4.09761,4.08546,4.08979,4510000.0
2009-11-26 00:55:00,4.09229,4.09842,4.08935,4.09534,6380000.0
2009-11-26 00:56:00,4.09679,4.09679,4.0898,4.0898,4510000.0
2009-11-26 00:57:00,4.09694,4.09786,4.08786,4.09581,5650000.0
2009-11-26 00:58:00,4.09727,4.09727,4.08551,4.0969,9760000.0
2009-11-26 00:59:00,4.09177,4.09514,4.08475,4.08528,9760000.0
2009-11-26 01:00:00,4.09516,4.10166,4.09516,4.09519,5630000.0
2009-11-26 01:01:00,4.09819,4.09819,4.08934,4.09565,4510000.0
2009-11-26 01:02:00,4.09236,4.0977,4.09075,4.09263,4140000.0
2009-11-26 01:03:00,4.09263,4.0987,4.09236,4.09713,4510000.0
2009-11-26 01:04:00,4.09881,4.09881,4.09073,4.0921,7880000.0
2009-11-26 01:05:00,4.09823,4.09918,4.09659,4.09918,6380000.0
2009-11-26 01:06:00,4.094,4.09925,4.09026,4.09925,6010000.0
2009-11-26 01:07:00,4.09154,4.09951,4.08802,4.0974,7130000.0
2009-11-26 01:08:00,4.09991,4.09991,4.09373,4.09587,7880000.0
2009-11-26 01:09:00,4.09827,4.09827,4.09208,4.09748,4880000.0
2009-11-26 01:10:00,4.09753,4.09877,4.08958,4.09877,6770000.0
2009-11-26 01:11:00,4.09898,4.09898,4.09006,4.09006,6750000.0
2009-11-26 01:12:00,4.09418,4.09945,4.0893,4.09461,7880000.0
2009-11-26 01:13:00,4.09737,4.09737,4.08983,4.09141,6000000.0
2009-11-26 01:14:00,4.09686,4.09805,4.09339,4.09481,4130000.0
2009-11-26 01:15:00,4.09889,4.09889,4.08425,4.09864,13140000.0
2009-11-26 01:16:00,4.09138,4.09679,4.08474,4.09679,6000000.0
2009-11-26 01:17:00,4.09807,4.09808,4.08925,4.08925,4510000.0
2009-11-26 01:18:00,4.09409,4.09832,4.08594,4.08594,6000000.0
2009-11-26 01:19:00,4.09733,4.09891,4.08948,4.08948,7140000.0
2009-11-26 01:20:00,4.09768,4.09768,4.09134,4.09134,5250000.0
2009-11-26 01:21:00,4.09588,4.09924,4.09358,4.09924,4880000.0
2009-11-26 01:22:00,4.09077,4.1017,4.09077,4.09781,7130000.0
2009-11-26 01:23:00,4.09883,4.09883,4.09171,4.0948,4140000.0
2009-11-26 01:24:00,4.09613,4.09613,4.08542,4.08542,5640000.0
2009-11-26 01:25:00,4.08894,4.09964,4.0888,4.09148,3380000.0
2009-11-26 01:26:00,4.09865,4.09865,4.09499,4.09844,6750000.0
2009-11-26 01:27:00,4.0978,4.0978,4.08702,4.09491,6000000.0
2009-11-26 01:28:00,4.09745,4.09767,4.0887,4.09556,5630000.0
2009-11-26 01:29:00,4.09727,4.09859,4.09215,4.09532,5260000.0
2009-11-26 01:30:00,4.09966,4.09966,4.09168,4.09545,4880000.0
2009-11-26 01:31:00,4.09804,4.10062,4.09102,4.09919,7510000.0
2009-11-26 01:32:00,4.09532,4.09832,4.08873,4.09261,5640000.0
2009-11-26 01:33:00,4.09729,4.09962,4.09187,4.09496,7130000.0
2009-11-26 01:34:00,4.09482,4.09979,4.0903,4.09442,7140000.0
2009-11-26 01:35:00,4.09563,4.10149,4.09514,4.09687,6750000.0
2009-11-26 01:36:00,4.09408,4.09841,4.09339,4.09685,5250000.0
2009-11-26 01:37:00,4.09633,4.09638,4.08655,4.09283,7880000.0
2009-11-26 01:38:00,4.09604,4.09667,4.09212,4.09667,4510000.0
2009-11-26 01:39:00,4.09757,4.09845,4.09239,4.0944,6750000.0
2009-11-26 01:40:00,4.09535,4.0971,4.09323,4.0949,5630000.0
2009-11-26 01:41:00,4.09774,4.09774,4.08544,4.09308,7500000.0
2009-11-26 01:42:00,4.08872,4.09856,4.08652,4.09615,3770000.0
2009-11-26 01:43:00,4.09341,4.09751,4.0884,4.09691,4520000.0
2009-11-26 01:44:00,4.09366,4.09884,4.08869,4.09394,9390000.0
2009-11-26 01:45:00,4.10058,4.10058,4.0911,4.09416,4510000.0
2009-11-26 01:46:00,4.09491,4.09592,4.08835,4.09592,5260000.0
2009-11-26 01:47:00,4.09505,4.10048,4.09403,4.09985,7510000.0
2009-11-26 01:48:00,4.0908,4.09703,4.08504,4.09703,6760000.0
2009-11-26 01:49:00,4.09396,4.09809,4.08633,4.09159,5250000.0
2009-11-26 01:50:00,4.09813,4.0993,4.08774,4.09636,8630000.0
2009-11-26 01:51:00,4.08989,4.09802,4.08989,4.09569,5250000.0
2009-11-26 01:52:00,4.09537,4.09623,4.08609,4.09433,7500000.0
2009-11-26 01:53:00,4.09562,4.09961,4.0884,4.09646,7500000.0
2009-11-26 01:54:00,4.0966,4.0966,4.08792,4.08792,4130000.0
2009-11-26 01:55:00,4.09393,4.09903,4.09123,4.09123,7140000.0
2009-11-26 01:56:00,4.09541,4.0981,4.09156,4.09368,6010000.0
2009-11-26 01:57:00,4.09841,4.09841,4.08684,4.09515,9010000.0
2009-11-26 01:58:00,4.09378,4.09935,4.09378,4.09721,4140000.0
2009-11-26 02:01:00,4.09766,4.09884,4.09361,4.09534,4880000.0
2009-11-26 02:02:00,4.093,4.09805,4.0916,4.09709,5260000.0
2009-11-26 02:03:00,4.09742,4.09805,4.08849,4.09805,7510000.0
2009-11-26 02:04:00,4.09794,4.09814,4.08786,4.09605,7130000.0
2009-11-26 02:05:00,4.09825,4.09879,4.08649,4.09879,9380000.0
2009-11-26 02:06:00,4.09809,4.09903,4.08999,4.09845,10510000.0
2009-11-26 02:07:00,4.09627,4.09678,4.09607,4.09607,2250000.0
2009-11-26 02:08:00,4.09344,4.10031,4.09344,4.09545,7140000.0
2009-11-26 02:09:00,4.09637,4.0983,4.08945,4.09442,7880000.0
2009-11-26 02:10:00,4.09354,4.09409,4.08842,4.09363,5640000.0
2009-11-26 02:11:00,4.09553,4.09882,4.08821,4.09863,7510000.0
2009-11-26 02:12:00,4.09857,4.09857,4.09229,4.09534,4130000.0
2009-11-26 02:13:00,4.09774,4.09991,4.09338,4.09508,7500000.0
2009-11-26 02:14:00,4.09552,4.09968,4.08976,4.09772,16880000.0
2009-11-26 02:15:00,4.09604,4.09911,4.09081,4.09091,6010000.0
2009-11-26 02:16:00,4.09811,4.09944,4.09265,4.09473,5250000.0
2009-11-26 02:17:00,4.09702,4.09787,4.0862,4.09623,6380000.0
2009-11-26 02:18:00,4.09198,4.09645,4.09027,4.09355,7130000.0
2009-11-26 02:19:00,4.09359,4.09834,4.09359,4.09497,6010000.0
2009-11-26 02:20:00,4.09686,4.0978,4.09118,4.09468,4130000.0
2009-11-26 02:21:00,4.09298,4.0978,4.09044,4.09452,6000000.0
2009-11-26 02:22:00,4.08884,4.0987,4.08884,4.09311,4880000.0
2009-11-26 02:23:00,4.09629,4.09651,4.09164,4.09164,4130000.0
2009-11-26 02:24:00,4.09733,4.09779,4.08983,4.09779,6760000.0
2009-11-26 02:25:00,4.09736,4.10005,4.08816,4.09428,5630000.0
2009-11-26 02:26:00,4.0969,4.0969,4.09021,4.09021,4880000.0
2009-11-26 02:27:00,4.09661,4.09825,4.08812,4.09712,5630000.0
2009-11-26 02:28:00,4.09631,4.0992,4.09272,4.0992,5250000.0
2009-11-26 02:29:00,4.09605,4.09811,4.0916,4.09704,7500000.0
2009-11-26 02:30:00,4.09828,4.09828,4.08498,4.09822,7520000.0
2009-11-26 02:31:00,4.09541,4.09935,4.09312,4.09809,8250000.0
2009-11-26 02:32:00,4.09941,4.09941,4.08879,4.09144,4880000.0
2009-11-26 02:33:00,4.09945,4.09946,4.0918,4.09667,7510000.0
2009-11-26 02:34:00,4.09942,4.09942,4.08682,4.09029,8270000.0
2009-11-26 02:35:00,4.09799,4.09848,4.0923,4.09527,4880000.0
2009-11-26 02:36:00,4.09837,4.09939,4.08796,4.09939,8250000.0
2009-11-26 02:37:00,4.09485,4.09928,4.09426,4.09583,4880000.0
2009-11-26 02:38:00,4.09781,4.09862,4.08813,4.09071,6000000.0
2009-11-26 02:39:00,4.09875,4.09962,4.09271,4.09962,6000000.0
2009-11-26 02:40:00,4.09751,4.09873,4.08724,4.09864,6760000.0
2009-11-26 02:41:00,4.09635,4.09939,4.09393,4.09405,8260000.0
2009-11-26 02:42:00,4.09833,4.0992,4.09022,4.09022,7880000.0
2009-11-26 02:43:00,4.09777,4.09914,4.09215,4.09469,4500000.0
2009-11-26 02:44:00,4.09783,4.09783,4.09239,4.09334,3010000.0
2009-11-26 02:45:00,4.10746,4.10746,4.08686,4.09411,7130000.0
2009-11-26 02:46:00,4.09417,4.09857,4.08668,4.09425,4500000.0
2009-11-26 02:47:00,4.09396,4.09773,4.08802,4.09647,3380000.0
2009-11-26 02:48:00,4.09392,4.0975,4.08418,4.0975,8250000.0
2009-11-26 02:49:00,4.0964,4.09935,4.09265,4.09536,4510000.0
2009-11-26 02:50:00,4.09516,4.09825,4.08865,4.09747,6380000.0
2009-11-26 02:51:00,4.09703,4.09757,4.08993,4.0937,8630000.0
2009-11-26 02:52:00,4.09878,4.09934,4.09236,4.0969,6000000.0
2009-11-26 02:53:00,4.09678,4.09924,4.09156,4.09924,4880000.0
2009-11-26 02:54:00,4.09286,4.09865,4.08784,4.09452,8250000.0
2009-11-26 02:55:00,4.09303,4.09794,4.08841,4.08841,5630000.0
2009-11-26 02:56:00,4.09407,4.09903,4.08972,4.09399,5630000.0
2009-11-26 02:57:00,4.09945,4.10236,4.08927,4.0927,6000000.0
2009-11-26 02:58:00,4.09788,4.09788,4.09277,4.0962,5260000.0
2009-11-26 02:59:00,4.09609,4.10386,4.09052,4.09052,7510000.0
2009-11-26 03:00:00,4.09819,4.09905,4.09032,4.09751,5270000.0
2009-11-26 03:01:00,4.09167,4.09851,4.09167,4.09488,4500000.0
2009-11-26 03:02:00,4.09232,4.09701,4.08746,4.09639,7510000.0
2009-11-26 03:03:00,4.08818,4.09882,4.08726,4.09882,4880000.0
2009-11-26 03:04:00,4.09029,4.1003,4.09029,4.09901,4890000.0
2009-11-26 03:05:00,4.09214,4.0965,4.08821,4.09211,6760000.0
2009-11-26 03:06:00,4.09774,4.0983,4.08935,4.09471,6000000.0
2009-11-26 03:07:00,4.09274,4.09842,4.09212,4.09455,4880000.0
2009-11-26 03:08:00,4.09815,4.09815,4.08846,4.09415,4890000.0
2009-11-26 03:09:00,4.09343,4.09861,4.09343,4.09366,5630000.0
2009-11-26 03:10:00,4.09555,4.09555,4.09107,4.09107,3380000.0
2009-11-26 03:11:00,4.09969,4.10053,4.08601,4.08601,4890000.0
2009-11-26 03:12:00,4.09898,4.09898,4.08694,4.09445,4880000.0
2009-11-26 03:13:00,4.09695,4.09938,4.09266,4.09938,7510000.0
2009-11-26 03:14:00,4.09347,4.09648,4.08501,4.08501,6750000.0
2009-11-26 03:15:00,4.09586,4.09982,4.08965,4.09982,6760000.0
2009-11-26 03:16:00,4.09896,4.09896,4.09242,4.094,5260000.0
2009-11-26 03:17:00,4.09849,4.09994,4.0898,4.09994,5640000.0
2009-11-26 03:18:00,4.09492,4.09847,4.08838,4.0939,6000000.0
2009-11-26 03:19:00,4.0991,4.0991,4.09253,4.09329,5630000.0
2009-11-26 03:20:00,4.09832,4.09854,4.09196,4.09676,7130000.0
2009-11-26 03:21:00,4.09502,4.09972,4.09344,4.09972,5250000.0
2009-11-26 03:22:00,4.09485,4.09895,4.08913,4.09077,9380000.0
2009-11-26 03:23:00,4.09487,4.09816,4.08891,4.09816,4130000.0
2009-11-26 03:24:00,4.09809,4.09828,4.095,4.09791,6380000.0
2009-11-26 03:25:00,4.09411,4.10008,4.09411,4.09698,5260000.0
2009-11-26 03:26:00,4.09214,4.09906,4.09214,4.09603,7880000.0
2009-11-26 03:27:00,4.09861,4.09861,4.08828,4.08974,6380000.0
2009-11-26 03:28:00,4.09475,4.09514,4.09475,4.09514,1500000.0
2009-11-26 03:29:00,4.09804,4.09869,4.09113,4.09869,5260000.0
2009-11-26 03:30:00,4.0985,4.0985,4.09085,4.09085,5630000.0
2009-11-26 03:31:00,4.0976,4.09979,4.08779,4.09979,6000000.0
2009-11-26 03:32:00,4.099,4.099,4.09526,4.09565,6000000.0
2009-11-26 03:33:00,4.09365,4.09608,4.09006,4.09608,6380000.0
2009-11-26 03:34:00,4.0934,4.09828,4.0934,4.09415,6380000.0
2009-11-26 03:35:00,4.09611,4.09796,4.08713,4.09613,6010000.0
2009-11-26 03:36:00,4.08909,4.09938,4.08909,4.09938,5250000.0
2009-11-26 03:37:00,4.09219,4.09678,4.08372,4.08372,6010000.0
2009-11-26 03:38:00,4.08956,4.09872,4.08844,4.09801,6760000.0
2009-11-26 03:39:00,4.09321,4.09745,4.08798,4.09573,4880000.0
2009-11-26 03:40:00,4.09782,4.09782,4.08954,4.09568,5260000.0
2009-11-26 03:41:00,4.09787,4.09787,4.08737,4.09575,7140000.0
2009-11-26 03:42:00,4.09411,4.09701,4.091,4.09333,4510000.0
2009-11-26 03:43:00,4.09856,4.09867,4.08942,4.08942,5260000.0
2009-11-26 03:44:00,4.09624,4.10038,4.09027,4.09315,9380000.0
2009-11-26 03:45:00,4.10426,4.10426,4.0939,4.09973,4880000.0
2009-11-26 03:46:00,4.09593,4.09678,4.08542,4.09678,4500000.0
2009-11-26 03:47:00,4.09594,4.09784,4.09319,4.09548,5250000.0
2009-11-26 03:48:00,4.09285,4.09884,4.08944,4.0963,7880000.0
2009-11-26 03:49:00,4.09885,4.0996,4.08992,4.09021,5630000.0
2009-11-26 03:50:00,4.09412,4.0993,4.08885,4.09815,7880000.0
2009-11-26 03:51:00,4.09412,4.09926,4.09355,4.09395,6010000.0
2009-11-26 03:52:00,4.09595,4.10173,4.08937,4.08937,7140000.0
2009-11-26 03:53:00,4.09882,4.09914,4.09255,4.09603,5250000.0
2009-11-26 03:54:00,4.09775,4.09775,4.08605,4.09768,6750000.0
2009-11-26 03:55:00,4.09748,4.09748,4.08583,4.09685,7130000.0
2009-11-26 03:56:00,4.09594,4.09781,4.09192,4.09394,6000000.0
2009-11-26 03:57:00,4.09379,4.09904,4.0922,4.09904,7500000.0
2009-11-26 03:58:00,4.09643,4.09956,4.09292,4.0946,6380000.0
2009-11-26 03:59:00,4.09826,4.09826,4.09048,4.09802,4880000.0
2009-11-26 04:00:00,4.09488,4.0991,4.09107,4.09811,6750000.0
2009-11-26 04:01:00,4.09755,4.09953,4.08692,4.09953,7510000.0
2009-11-26 04:02:00,4.09485,4.09981,4.08811,4.09842,7500000.0
2009-11-26 04:03:00,4.09906,4.09906,4.09288,4.09622,5260000.0
2009-11-26 04:04:00,4.09814,4.09819,4.08971,4.09819,7500000.0
2009-11-26 04:05:00,4.09607,4.10085,4.08996,4.09106,6760000.0
2009-11-26 04:06:00,4.09815,4.09815,4.0887,4.09012,5250000.0
2009-11-26 04:07:00,4.09338,4.09958,4.0918,4.09456,6010000.0
2009-11-26 04:08:00,4.09469,4.09774,4.0854,4.08994,6750000.0
2009-11-26 04:09:00,4.09782,4.09937,4.08825,4.09434,4510000.0
2009-11-26 04:10:00,4.09274,4.09811,4.09082,4.09811,4880000.0
2009-11-26 04:11:00,4.09776,4.09878,4.09012,4.09878,4140000.0
2009-11-26 04:12:00,4.09981,4.10052,4.08875,4.08875,6010000.0
2009-11-26 04:13:00,4.09696,4.09887,4.08773,4.09887,4880000.0
2009-11-26 04:14:00,4.09742,4.09742,4.091,4.09707,3760000.0
2009-11-26 04:15:00,4.09704,4.09704,4.08868,4.08868,6000000.0
2009-11-26 04:16:00,4.09346,4.09878,4.09169,4.09586,4140000.0
2009-11-26 04:17:00,4.09465,4.10001,4.09281,4.09528,5270000.0
2009-11-26 04:18:00,4.09401,4.09799,4.08236,4.08236,4890000.0
2009-11-26 04:19:00,4.09768,4.09873,4.0889,4.09873,5260000.0
2009-11-26 04:20:00,4.09746,4.09902,4.09244,4.09244,4140000.0
2009-11-26 04:21:00,4.09412,4.09724,4.08894,4.09498,5260000.0
2009-11-26 04:22:00,4.08928,4.09809,4.08658,4.09313,6750000.0
2009-11-26 04:23:00,4.08967,4.10098,4.08967,4.09515,5250000.0
2009-11-26 04:24:00,4.09384,4.09659,4.08533,4.08673,7510000.0
2009-11-26 04:25:00,4.09715,4.09815,4.09154,4.09783,6380000.0
2009-11-26 04:26:00,4.09398,4.09851,4.08924,4.09835,5630000.0
2009-11-26 04:27:00,4.09503,4.10016,4.08874,4.09945,10130000.0
2009-11-26 04:28:00,4.09889,4.09954,4.09115,4.09626,5630000.0
2009-11-26 04:29:00,4.09449,4.10069,4.09449,4.09569,5260000.0
2009-11-26 04:30:00,4.0996,4.0996,4.09355,4.09846,7510000.0
2009-11-26 04:31:00,4.09446,4.10056,4.09446,4.09595,6760000.0
2009-11-26 04:32:00,4.09828,4.09828,4.09252,4.09797,4150000.0
2009-11-26 04:33:00,4.09686,4.09724,4.08893,4.09238,6760000.0
2009-11-26 04:34:00,4.09791,4.09859,4.09447,4.09447,5250000.0
2009-11-26 04:35:00,4.08761,4.09667,4.08761,4.0929,5630000.0
2009-11-26 04:36:00,4.09987,4.10264,4.09074,4.0914,8260000.0
2009-11-26 04:37:00,4.09676,4.10551,4.09076,4.09076,8250000.0
2009-11-26 04:38:00,4.09615,4.09874,4.09307,4.09414,4140000.0
2009-11-26 04:39:00,4.09647,4.09647,4.08401,4.08401,5250000.0
2009-11-26 04:40:00,4.09608,4.09765,4.09092,4.09695,4520000.0
2009-11-26 04:41:00,4.09485,4.09973,4.08755,4.08755,6750000.0
2009-11-26 04:42:00,4.09454,4.09936,4.09092,4.09936,5630000.0
2009-11-26 04:43:00,4.09884,4.09884,4.08836,4.0961,6750000.0
2009-11-26 04:44:00,4.09783,4.09808,4.09382,4.09761,4890000.0
2009-11-26 04:45:00,4.09994,4.09994,4.08622,4.09427,4510000.0
2009-11-26 04:46:00,4.09132,4.09894,4.09132,4.09395,5250000.0
2009-11-26 04:47:00,4.09436,4.09695,4.08881,4.08881,6380000.0
2009-11-26 04:48:00,4.08995,4.09853,4.08995,4.09444,5630000.0
2009-11-26 04:49:00,4.09673,4.09673,4.08558,4.0919,7140000.0
2009-11-26 04:50:00,4.09759,4.09843,4.09348,4.09843,6750000.0
2009-11-26 04:51:00,4.09494,4.09814,4.08875,4.08958,9760000.0
2009-11-26 04:52:00,4.09774,4.09873,4.09434,4.09434,6380000.0
2009-11-26 04:53:00,4.0979,4.0979,4.0901,4.0901,6770000.0
2009-11-26 04:54:00,4.09585,4.09859,4.09081,4.09846,5250000.0
2009-11-26 04:55:00,4.09516,4.10084,4.09468,4.09576,4890000.0
2009-11-26 04:56:00,4.09928,4.09928,4.08699,4.09508,4140000.0
2009-11-26 04:57:00,4.09604,4.09906,4.09405,4.09661,5250000.0
2009-11-26 04:58:00,4.09945,4.09945,4.09214,4.09491,7510000.0
2009-11-26 04:59:00,4.09742,4.09798,4.09222,4.09798,5260000.0
2009-11-26 05:00:00,4.0988,4.0988,4.08582,4.08582,4890000.0
2009-11-26 05:01:00,4.09767,4.09767,4.08944,4.08944,7880000.0
2009-11-26 05:02:00,4.09891,4.09891,4.09266,4.09719,5640000.0
2009-11-26 05:03:00,4.09767,4.09855,4.09242,4.09855,4880000.0
2009-11-26 05:04:00,4.09298,4.09881,4.08885,4.09574,7130000.0
2009-11-26 05:05:00,4.09681,4.09681,4.08764,4.0968,7140000.0
2009-11-26 05:06:00,4.08967,4.09774,4.08967,4.09537,5640000.0
2009-11-26 05:07:00,4.09723,4.09781,4.09348,4.09348,4510000.0
2009-11-26 05:08:00,4.09581,4.09925,4.0911,4.09798,7500000.0
2009-11-26 05:09:00,4.0972,4.09809,4.08513,4.09809,7510000.0
2009-11-26 05:10:00,4.09684,4.09885,4.08919,4.08919,5260000.0
2009-11-26 05:11:00,4.093,4.09541,4.08526,4.0872,6000000.0
2009-11-26 05:12:00,4.0988,4.0988,4.0936,4.09494,6010000.0
2009-11-26 05:13:00,4.09638,4.09751,4.09143,4.09507,5630000.0
2009-11-26 05:14:00,4.09401,4.09733,4.08561,4.08561,9010000.0
2009-11-26 05:15:00,4.09687,4.09895,4.08789,4.08967,6000000.0
2009-11-26 05:16:00,4.09368,4.09681,4.08969,4.09396,6010000.0
2009-11-26 05:17:00,4.09384,4.09831,4.08884,4.08884,6750000.0
2009-11-26 05:18:00,4.09814,4.09814,4.08551,4.08551,5270000.0
2009-11-26 05:19:00,4.09694,4.09694,4.08747,4.08863,6760000.0
2009-11-26 05:20:00,4.09252,4.09908,4.0912,4.09908,5250000.0
2009-11-26 05:21:00,4.09758,4.0982,4.08673,4.09812,5260000.0
2009-11-26 05:22:00,4.09729,4.09729,4.09057,4.09115,4880000.0
2009-11-26 05:23:00,4.09751,4.09751,4.09056,4.09056,7130000.0
2009-11-26 05:24:00,4.09816,4.0982,4.09342,4.0982,5630000.0
2009-11-26 05:25:00,4.09776,4.09776,4.08939,4.08939,3380000.0
2009-11-26 05:26:00,4.09979,4.09979,4.08804,4.09505,7510000.0
2009-11-26 05:27:00,4.09977,4.09977,4.08808,4.09529,5630000.0
2009-11-26 05:28:00,4.09301,4.09927,4.09134,4.09442,4880000.0
2009-11-26 05:29:00,4.09851,4.10226,4.09103,4.09893,6750000.0
2009-11-26 05:30:00,4.09866,4.10052,4.09417,4.0984,7130000.0
2009-11-26 05:31:00,4.09875,4.09966,4.09358,4.09946,5260000.0
2009-11-26 05:32:00,4.09903,4.09939,4.09563,4.09563,5260000.0
2009-11-26 05:33:00,4.09785,4.09853,4.08867,4.0948,7500000.0
2009-11-26 05:34:00,4.09455,4.09867,4.09386,4.09867,4510000.0
2009-11-26 05:35:00,4.09838,4.09838,4.09087,4.09758,4510000.0
2009-11-26 05:36:00,4.09561,4.09733,4.08807,4.09733,6380000.0
2009-11-26 05:37:00,4.08867,4.09705,4.08867,4.09705,4510000.0
2009-11-26 05:38:00,4.09749,4.09863,4.09035,4.09863,5250000.0
2009-11-26 05:39:00,4.08856,4.09804,4.08856,4.09478,7130000.0
2009-11-26 05:40:00,4.09512,4.09938,4.08992,4.09496,6380000.0
2009-11-26 05:41:00,4.09771,4.09886,4.09414,4.09845,5260000.0
2009-11-26 05:42:00,4.09857,4.09932,4.09407,4.09831,5250000.0
2009-11-26 05:43:00,4.09822,4.09899,4.0923,4.09807,6000000.0
2009-11-26 05:44:00,4.09002,4.09974,4.09002,4.09755,3770000.0
2009-11-26 05:45:00,4.09938,4.09938,4.09094,4.09742,5250000.0
2009-11-26 05:46:00,4.09182,4.09857,4.08491,4.09434,6000000.0
2009-11-26 05:47:00,4.09903,4.09903,4.09143,4.09192,5630000.0
2009-11-26 05:48:00,4.09636,4.09664,4.08888,4.09374,6390000.0
2009-11-26 05:49:00,4.09867,4.09878,4.08778,4.09755,7510000.0
2009-11-26 05:50:00,4.0935,4.09929,4.08627,4.09929,4510000.0
2009-11-26 05:51:00,4.09362,4.0977,4.08839,4.09473,7880000.0
2009-11-26 05:52:00,4.09365,4.09659,4.08341,4.09659,7130000.0
2009-11-26 05:53:00,4.09356,4.09813,4.08792,4.09554,5250000.0
2009-11-26 05:54:00,4.09679,4.09871,4.08787,4.09396,7880000.0
2009-11-26 05:55:00,4.09719,4.09756,4.08709,4.09035,5630000.0
2009-11-26 05:56:00,4.09401,4.09808,4.08501,4.08501,6010000.0
2009-11-26 05:57:00,4.08927,4.099,4.08927,4.09502,6760000.0
2009-11-26 05:58:00,4.09396,4.09868,4.09047,4.09047,5630000.0
2009-11-26 05:59:00,4.08876,4.09922,4.08876,4.09922,5260000.0
2009-11-26 06:00:00,4.09236,4.10134,4.09236,4.10134,6380000.0
2009-11-26 06:01:00,4.09911,4.09911,4.08785,4.09819,6000000.0
2009-11-26 06:02:00,4.09963,4.09963,4.09363,4.09786,6000000.0
2009-11-26 06:03:00,4.1003,4.1003,4.08876,4.09068,5260000.0
2009-11-26 06:04:00,4.09815,4.09973,4.09487,4.09577,5630000.0
2009-11-26 06:05:00,4.09967,4.10058,4.08978,4.09693,6380000.0
2009-11-26 06:06:00,4.09697,4.0976,4.08512,4.0976,7130000.0
2009-11-26 06:07:00,4.09976,4.10097,4.0882,4.09403,6750000.0
2009-11-26 06:08:00,4.08918,4.10039,4.08918,4.10039,5250000.0
2009-11-26 06:09:00,4.09885,4.09973,4.09424,4.09424,7510000.0
2009-11-26 06:10:00,4.09457,4.09898,4.09367,4.09367,5260000.0
2009-11-26 06:11:00,4.09889,4.09929,4.09103,4.09326,6000000.0
2009-11-26 06:12:00,4.09576,4.097,4.08381,4.097,6760000.0
2009-11-26 06:13:00,4.09364,4.09573,4.08449,4.08714,6380000.0
2009-11-26 06:14:00,4.09524,4.09852,4.08954,4.08954,10130000.0
2009-11-26 06:15:00,4.09505,4.10022,4.09505,4.09717,3770000.0
2009-11-26 06:16:00,4.09357,4.0985,4.08813,4.09823,7880000.0
2009-11-26 06:17:00,4.09934,4.09934,4.092,4.09234,6010000.0
2009-11-26 06:18:00,4.09704,4.09808,4.09169,4.09574,5250000.0
2009-11-26 06:19:00,4.08814,4.0993,4.08814,4.09805,6000000.0
2009-11-26 06:20:00,4.0967,4.09835,4.08728,4.09791,4880000.0
2009-11-26 06:21:00,4.09347,4.09804,4.08932,4.09453,5640000.0
2009-11-26 06:22:00,4.09872,4.10063,4.09344,4.09599,4140000.0
2009-11-26 06:23:00,4.09311,4.09815,4.08984,4.08984,7880000.0
2009-11-26 06:24:00,4.09904,4.09904,4.0874,4.09428,5630000.0
2009-11-26 06:25:00,4.08895,4.09969,4.08895,4.0989,6010000.0
2009-11-26 06:26:00,4.09908,4.09908,4.09272,4.09856,5630000.0
2009-11-26 06:27:00,4.0914,4.09855,4.08633,4.09855,6760000.0
2009-11-26 06:28:00,4.09434,4.0985,4.08881,4.0985,4880000.0
2009-11-26 06:29:00,4.09432,4.0976,4.08433,4.08493,8630000.0
2009-11-26 06:30:00,4.09541,4.09899,4.09165,4.0945,6750000.0
2009-11-26 06:31:00,4.09815,4.09815,4.0872,4.08741,5630000.0
2009-11-26 06:32:00,4.09533,4.09777,4.09314,4.0946,7140000.0
2009-11-26 06:33:00,4.09127,4.09824,4.09127,4.09581,5630000.0
2009-11-26 06:34:00,4.09051,4.09775,4.08554,4.09487,6380000.0
2009-11-26 06:35:00,4.09024,4.09724,4.09024,4.09268,7510000.0
2009-11-26 06:36:00,4.09721,4.09861,4.08725,4.09296,5260000.0
2009-11-26 06:37:00,4.09286,4.09686,4.0914,4.09213,5630000.0
2009-11-26 06:38:00,4.09804,4.09979,4.08979,4.08979,7130000.0
2009-11-26 06:39:00,4.09875,4.09875,4.08953,4.08953,6760000.0
2009-11-26 06:40:00,4.08797,4.09742,4.08797,4.095,4130000.0
2009-11-26 06:41:00,4.0867,4.09749,4.08457,4.09749,4510000.0
2009-11-26 06:42:00,4.09564,4.09564,4.08308,4.08308,7130000.0
2009-11-26 06:43:00,4.09788,4.09788,4.08553,4.08812,4510000.0
2009-11-26 06:44:00,4.095,4.09783,4.08994,4.08994,6750000.0
2009-11-26 06:45:00,4.09521,4.09959,4.09438,4.09544,7880000.0
2009-11-26 06:46:00,4.09905,4.09905,4.09036,4.09798,7890000.0
2009-11-26 06:47:00,4.09457,4.09854,4.0871,4.09854,7130000.0
2009-11-26 06:48:00,4.09715,4.09737,4.08916,4.0907,5630000.0
2009-11-26 06:49:00,4.09477,4.09789,4.09257,4.09729,5260000.0
2009-11-26 06:50:00,4.09676,4.09744,4.09381,4.09744,4880000.0
2009-11-26 06:51:00,4.09658,4.09881,4.09424,4.09881,5260000.0
2009-11-26 06:52:00,4.09579,4.09765,4.08699,4.0933,4510000.0
2009-11-26 06:53:00,4.09559,4.0977,4.08743,4.09097,6380000.0
2009-11-26 06:54:00,4.09739,4.09739,4.08754,4.09457,8260000.0
2009-11-26 06:55:00,4.09686,4.09825,4.08736,4.08808,7130000.0
2009-11-26 06:56:00,4.09733,4.09733,4.09068,4.09597,5260000.0
2009-11-26 06:57:00,4.09786,4.09786,4.08826,4.08826,5630000.0
2009-11-26 06:58:00,4.09804,4.09804,4.08376,4.09287,5250000.0
2009-11-26 06:59:00,4.09436,4.09788,4.08892,4.09319,7510000.0
2009-11-26 07:00:00,4.0998,4.0998,4.0888,4.09756,6000000.0
2009-11-26 07:01:00,4.09816,4.09816,4.08961,4.09678,5630000.0
2009-11-26 07:02:00,4.09415,4.09897,4.09415,4.09668,4510000.0
2009-11-26 07:03:00,4.09592,4.0968,4.0895,4.09167,7880000.0
2009-11-26 07:04:00,4.09826,4.09856,4.09292,4.0936,6750000.0
2009-11-26 07:05:00,4.09572,4.09822,4.0898,4.0898,6380000.0
2009-11-26 07:06:00,4.0958,4.09849,4.09006,4.09006,5630000.0
2009-11-26 07:07:00,4.09833,4.09868,4.09132,4.09868,7880000.0
2009-11-26 07:08:00,4.09919,4.10036,4.09381,4.10036,6010000.0
2009-11-26 07:09:00,4.0995,4.0995,4.08887,4.08887,6770000.0
2009-11-26 07:10:00,4.09703,4.09703,4.08316,4.08316,6390000.0
2009-11-26 07:11:00,4.09136,4.10172,4.09136,4.09456,7880000.0
2009-11-26 07:12:00,4.0983,4.09912,4.09069,4.09912,4880000.0
2009-11-26 07:13:00,4.09651,4.09735,4.09043,4.09699,6000000.0
2009-11-26 07:14:00,4.088,4.09651,4.088,4.0936,5250000.0
2009-11-26 07:15:00,4.09107,4.09936,4.09107,4.09459,4510000.0
2009-11-26 07:16:00,4.09891,4.09891,4.0896,4.0896,6760000.0
2009-11-26 07:17:00,4.09444,4.09962,4.09032,4.09032,7880000.0
2009-11-26 07:18:00,4.09846,4.09846,4.08597,4.09775,4880000.0
2009-11-26 07:19:00,4.09846,4.09929,4.09026,4.09929,7510000.0
2009-11-26 07:20:00,4.09642,4.09934,4.09128,4.09934,5630000.0
2009-11-26 07:21:00,4.09631,4.09676,4.08535,4.09676,4520000.0
2009-11-26 07:22:00,4.09866,4.09866,4.09081,4.09679,6760000.0
2009-11-26 07:23:00,4.09053,4.09746,4.08344,4.09746,8250000.0
2009-11-26 07:24:00,4.0933,4.09696,4.08992,4.09696,5640000.0
2009-11-26 07:25:00,4.09667,4.0975,4.09481,4.09481,3390000.0
2009-11-26 07:26:00,4.09384,4.09793,4.08946,4.0921,6010000.0
2009-11-26 07:27:00,4.0987,4.0987,4.09032,4.09862,6760000.0
2009-11-26 07:28:00,4.09766,4.09766,4.08883,4.09672,6000000.0
2009-11-26 07:29:00,4.09664,4.10005,4.09071,4.09071,4510000.0
2009-11-26 07:30:00,4.08969,4.10177,4.08969,4.09114,6000000.0
2009-11-26 07:31:00,4.09915,4.09915,4.08983,4.09768,4890000.0
2009-11-26 07:32:00,4.0958,4.0958,4.0908,4.09288,5250000.0
2009-11-26 07:33:00,4.09461,4.10245,4.09196,4.09196,9750000.0
2009-11-26 07:34:00,4.09717,4.09883,4.08745,4.0979,8630000.0
2009-11-26 07:35:00,4.09721,4.09761,4.09229,4.09482,6000000.0
2009-11-26 07:36:00,4.09909,4.09909,4.08509,4.09231,7510000.0
2009-11-26 07:37:00,4.09553,4.09823,4.09056,4.09056,5250000.0
2009-11-26 07:38:00,4.09422,4.09789,4.09312,4.09312,7500000.0
2009-11-26 07:39:00,4.09514,4.09982,4.09292,4.09794,6010000.0
2009-11-26 07:40:00,4.09314,4.09861,4.09254,4.0984,6760000.0
2009-11-26 07:41:00,4.09697,4.09697,4.08811,4.08884,5250000.0
2009-11-26 07:42:00,4.09589,4.09951,4.09067,4.09549,4890000.0
2009-11-26 07:43:00,4.09822,4.09822,4.08861,4.09816,4880000.0
2009-11-26 07:44:00,4.09757,4.09836,4.08733,4.08999,6380000.0
2009-11-26 07:45:00,4.09971,4.09971,4.08568,4.09848,4880000.0
2009-11-26 07:46:00,4.09665,4.09871,4.08749,4.0928,5250000.0
2009-11-26 07:47:00,4.09268,4.09764,4.08544,4.0886,5270000.0
2009-11-26 07:48:00,4.0954,4.09889,4.08793,4.0988,9760000.0
2009-11-26 07:49:00,4.09942,4.09942,4.08873,4.08873,5250000.0
2009-11-26 07:50:00,4.09834,4.09931,4.09377,4.09931,7130000.0
2009-11-26 07:51:00,4.09337,4.09796,4.08269,4.09796,8250000.0
2009-11-26 07:52:00,4.09782,4.09842,4.08852,4.09842,6010000.0
2009-11-26 07:53:00,4.09685,4.09732,4.08874,4.08874,4890000.0
2009-11-26 07:54:00,4.09102,4.09698,4.08429,4.08429,7880000.0
2009-11-26 07:55:00,4.09839,4.09839,4.08828,4.09372,5650000.0
2009-11-26 07:56:00,4.09375,4.09914,4.08853,4.09914,7510000.0
2009-11-26 07:57:00,4.09677,4.09889,4.09276,4.09314,6390000.0
2009-11-26 07:58:00,4.09906,4.09906,4.09438,4.09438,5260000.0
2009-11-26 07:59:00,4.09281,4.09768,4.08906,4.08906,5250000.0
2009-11-26 08:00:00,4.09569,4.09881,4.08999,4.09597,7140000.0
2009-11-26 08:01:00,4.09747,4.09747,4.08954,4.09632,5250000.0
2009-11-26 08:02:00,4.0989,4.0989,4.09045,4.09348,5630000.0
2009-11-26 08:03:00,4.09601,4.09758,4.092,4.09758,4510000.0
2009-11-26 08:04:00,4.09718,4.09951,4.09128,4.09951,7130000.0
2009-11-26 08:05:00,4.09491,4.09912,4.09424,4.09891,4880000.0
2009-11-26 08:06:00,4.09386,4.0972,4.08593,4.08933,4880000.0
2009-11-26 08:07:00,4.09208,4.09897,4.08702,4.09377,4510000.0
2009-11-26 08:08:00,4.09517,4.09874,4.08668,4.09477,5640000.0
2009-11-26 08:09:00,4.0992,4.0992,4.09234,4.09296,6000000.0
2009-11-26 08:10:00,4.09223,4.096,4.08405,4.09384,7140000.0
2009-11-26 08:11:00,4.095,4.09994,4.09196,4.09994,5250000.0
2009-11-26 08:12:00,4.0987,4.09896,4.09333,4.09896,7880000.0
2009-11-26 08:13:00,4.0965,4.09738,4.08491,4.09732,6000000.0
2009-11-26 08:14:00,4.09614,4.09863,4.08935,4.08935,4880000.0
2009-11-26 08:15:00,4.09397,4.09835,4.09206,4.09835,4880000.0
2009-11-26 08:16:00,4.09984,4.09984,4.08997,4.09932,8260000.0
2009-11-26 08:17:00,4.09154,4.09808,4.09154,4.09605,5630000.0
2009-11-26 08:18:00,4.09776,4.09776,4.08396,4.09257,4880000.0
2009-11-26 08:19:00,4.09932,4.0994,4.09039,4.09511,7500000.0
2009-11-26 08:20:00,4.09181,4.09946,4.08997,4.09443,7130000.0
2009-11-26 08:21:00,4.09884,4.09884,4.0866,4.09704,7510000.0
2009-11-26 08:22:00,4.09814,4.09995,4.09312,4.09995,7130000.0
2009-11-26 08:23:00,4.09782,4.1002,4.09102,4.09115,8250000.0
2009-11-26 08:24:00,4.09629,4.09935,4.09062,4.09935,5250000.0
2009-11-26 08:25:00,4.09105,4.09742,4.08561,4.09742,6000000.0
2009-11-26 08:26:00,4.09866,4.09867,4.09102,4.09403,5630000.0
2009-11-26 08:27:00,4.09778,4.0989,4.08989,4.09271,4510000.0
2009-11-26 08:28:00,4.09658,4.09914,4.09429,4.09856,6010000.0
2009-11-26 08:29:00,4.09494,4.09924,4.088,4.09802,15790000.0
2009-11-26 08:30:00,4.09691,4.10132,4.09375,4.09375,7130000.0
2009-11-26 08:31:00,4.09568,4.09905,4.08568,4.09428,6750000.0
2009-11-26 08:32:00,4.09721,4.09966,4.08783,4.09608,7510000.0
2009-11-26 08:33:00,4.09771,4.09785,4.09471,4.09498,4880000.0
2009-11-26 08:34:00,4.0918,4.09897,4.08823,4.09897,5630000.0
2009-11-26 08:35:00,4.1013,4.10392,4.09206,4.09846,7130000.0
2009-11-26 08:36:00,4.09723,4.0992,4.09238,4.09261,4890000.0
2009-11-26 08:37:00,4.09545,4.09964,4.09088,4.09088,5260000.0
2009-11-26 08:38:00,4.10096,4.10374,4.08902,4.0948,7500000.0
2009-11-26 08:39:00,4.09916,4.0997,4.09501,4.09517,6760000.0
2009-11-26 08:40:00,4.09417,4.09685,4.09067,4.09618,6760000.0
2009-11-26 08:41:00,4.102,4.10593,4.09585,4.09585,5250000.0
2009-11-26 08:42:00,4.09843,4.09929,4.0864,4.09929,4880000.0
2009-11-26 08:43:00,4.10522,4.10522,4.0959,4.0959,4880000.0
2009-11-26 08:44:00,4.09943,4.10438,4.09488,4.09488,4890000.0
2009-11-26 08:45:00,4.09635,4.09929,4.09118,4.09118,5260000.0
2009-11-26 08:46:00,4.09709,4.10481,4.09034,4.10091,7510000.0
2009-11-26 08:47:00,4.09484,4.09881,4.09156,4.09156,8250000.0
2009-11-26 08:48:00,4.09705,4.10474,4.09437,4.1014,6750000.0
2009-11-26 08:49:00,4.09863,4.10132,4.09613,4.09621,5630000.0
2009-11-26 08:50:00,4.09899,4.0998,4.09514,4.09514,7130000.0
2009-11-26 08:51:00,4.10562,4.10562,4.09632,4.10205,4510000.0
2009-11-26 08:52:00,4.10113,4.10113,4.0954,4.09756,6010000.0
2009-11-26 08:53:00,4.09948,4.10226,4.09175,4.0932,6010000.0
2009-11-26 08:54:00,4.10096,4.10135,4.09854,4.09854,6010000.0
2009-11-26 08:55:00,4.10269,4.10285,4.0948,4.09699,7890000.0
2009-11-26 08:56:00,4.10364,4.10666,4.09615,4.09615,5260000.0
2009-11-26 08:57:00,4.10007,4.102,4.09541,4.09541,7130000.0
2009-11-26 08:58:00,4.09928,4.10099,4.09102,4.09993,6390000.0
2009-11-26 08:59:00,4.10273,4.10273,4.09965,4.1,5630000.0
2009-11-26 09:00:00,4.09504,4.10366,4.09504,4.10277,4510000.0
2009-11-26 09:01:00,4.10244,4.10393,4.09931,4.10208,6750000.0
2009-11-26 09:02:00,4.10419,4.10593,4.09812,4.09812,5630000.0
2009-11-26 09:03:00,4.10032,4.10584,4.09448,4.10267,6390000.0
2009-11-26 09:04:00,4.10047,4.1047,4.0906,4.10023,7140000.0
2009-11-26 09:05:00,4.0988,4.10424,4.09691,4.09916,4880000.0
2009-11-26 09:06:00,4.10385,4.10431,4.09928,4.10009,5260000.0
2009-11-26 09:07:00,4.10328,4.10446,4.09358,4.10036,4890000.0
2009-11-26 09:08:00,4.10108,4.10472,4.09501,4.10068,4510000.0
2009-11-26 09:09:00,4.09889,4.09939,4.09199,4.09428,5260000.0
2009-11-26 09:10:00,4.08858,4.09843,4.08858,4.09347,5640000.0
2009-11-26 09:11:00,4.09427,4.09841,4.08798,4.08807,8270000.0
2009-11-26 09:12:00,4.10018,4.10018,4.09028,4.09028,7880000.0
2009-11-26 09:13:00,4.09569,4.0968,4.08734,4.09561,6770000.0
2009-11-26 09:14:00,4.08501,4.09577,4.08057,4.08758,9750000.0
2009-11-26 09:15:00,4.09392,4.09992,4.08463,4.09678,14640000.0
2009-11-26 09:16:00,4.09946,4.09957,4.0854,4.09746,5630000.0
2009-11-26 09:17:00,4.09751,4.10174,4.08633,4.09885,8630000.0
2009-11-26 09:18:00,4.09398,4.10059,4.09398,4.10059,4880000.0
2009-11-26 09:19:00,4.10008,4.10104,4.09042,4.0952,6760000.0
2009-11-26 09:20:00,4.09969,4.10347,4.09969,4.10022,6390000.0
2009-11-26 09:21:00,4.10288,4.10514,4.09775,4.09847,5250000.0
2009-11-26 09:22:00,4.10161,4.10654,4.10161,4.10597,4140000.0
2009-11-26 09:23:00,4.10621,4.10806,4.09453,4.10458,5250000.0
2009-11-26 09:24:00,4.10684,4.10934,4.10293,4.10906,6750000.0
2009-11-26 09:25:00,4.10776,4.10777,4.09854,4.10284,6380000.0
2009-11-26 09:26:00,4.10914,4.10917,4.09964,4.10917,5250000.0
2009-11-26 09:27:00,4.09952,4.11188,4.09952,4.10935,6010000.0
2009-11-26 09:28:00,4.10756,4.10998,4.10043,4.10818,7130000.0
2009-11-26 09:29:00,4.10534,4.10965,4.10022,4.10022,4880000.0
2009-11-26 09:30:00,4.1086,4.11021,4.10576,4.10889,5640000.0
2009-11-26 09:31:00,4.09935,4.11088,4.09935,4.10017,5630000.0
2009-11-26 09:32:00,4.10456,4.10998,4.10339,4.10921,4880000.0
2009-11-26 09:33:00,4.10873,4.11049,4.09939,4.10422,6380000.0
2009-11-26 09:34:00,4.10806,4.10851,4.09618,4.1022,5270000.0
2009-11-26 09:35:00,4.10728,4.10912,4.10217,4.10448,6380000.0
2009-11-26 09:36:00,4.10752,4.11036,4.10148,4.10718,7130000.0
2009-11-26 09:37:00,4.10354,4.10772,4.0985,4.0985,5250000.0
2009-11-26 09:38:00,4.10818,4.10818,4.09958,4.103,6380000.0
2009-11-26 09:39:00,4.10488,4.10836,4.10288,4.1076,7130000.0
2009-11-26 09:40:00,4.09852,4.10857,4.09654,4.10363,7500000.0
2009-11-26 09:41:00,4.10881,4.11021,4.10512,4.10862,7130000.0
2009-11-26 09:42:00,4.10716,4.11017,4.1038,4.10876,4890000.0
2009-11-26 09:43:00,4.10786,4.1098,4.1051,4.10883,6750000.0
2009-11-26 09:44:00,4.10254,4.11043,4.10177,4.10807,8250000.0
2009-11-26 09:45:00,4.10864,4.10868,4.10032,4.10054,7520000.0
2009-11-26 09:46:00,4.10663,4.10809,4.10094,4.10487,4880000.0
2009-11-26 09:47:00,4.09764,4.10687,4.09764,4.1033,11270000.0
2009-11-26 09:48:00,4.10051,4.10225,4.0903,4.10198,5630000.0
2009-11-26 09:49:00,4.10266,4.10334,4.0969,4.10299,6390000.0
2009-11-26 09:50:00,4.10335,4.10483,4.09808,4.09971,7500000.0
2009-11-26 09:51:00,4.10294,4.10678,4.09763,4.10448,7880000.0
2009-11-26 09:52:00,4.10517,4.10517,4.09933,4.10354,5630000.0
2009-11-26 09:53:00,4.1003,4.10286,4.09502,4.10265,7500000.0
2009-11-26 09:54:00,4.10356,4.10356,4.09099,4.0979,5250000.0
2009-11-26 09:55:00,4.10378,4.1042,4.09778,4.10385,4510000.0
2009-11-26 09:56:00,4.09975,4.10376,4.09269,4.09269,12750000.0
2009-11-26 09:57:00,4.1016,4.1021,4.09599,4.09599,6020000.0
2009-11-26 09:58:00,4.10009,4.10118,4.09495,4.10096,4510000.0
2009-11-26 09:59:00,4.10604,4.10604,4.09718,4.09718,6000000.0
2009-11-26 10:00:00,4.09852,4.10001,4.0925,4.09625,4890000.0
2009-11-26 10:01:00,4.09788,4.10391,4.09669,4.0983,7510000.0
2009-11-26 10:02:00,4.09667,4.1021,4.09667,4.10142,4510000.0
2009-11-26 10:03:00,4.09759,4.1033,4.09526,4.09526,8250000.0
2009-11-26 10:04:00,4.10231,4.10563,4.09404,4.09404,10510000.0
2009-11-26 10:05:00,4.10185,4.10514,4.09692,4.10367,7890000.0
2009-11-26 10:06:00,4.09864,4.10609,4.09766,4.10395,7500000.0
2009-11-26 10:07:00,4.10082,4.10508,4.09463,4.10045,4880000.0
2009-11-26 10:08:00,4.10359,4.10576,4.09849,4.10539,6000000.0
2009-11-26 10:09:00,4.1049,4.10926,4.10026,4.10759,5650000.0
2009-11-26 10:10:00,4.09795,4.10792,4.09795,4.1047,6750000.0
2009-11-26 10:11:00,4.09693,4.10669,4.09693,4.10013,6760000.0
2009-11-26 10:12:00,4.1019,4.10771,4.1018,4.10285,6010000.0
2009-11-26 10:13:00,4.10701,4.10989,4.10275,4.10633,7520000.0
2009-11-26 10:14:00,4.10987,4.10987,4.09888,4.10854,6760000.0
2009-11-26 10:15:00,4.09863,4.11141,4.09863,4.11141,5250000.0
2009-11-26 10:16:00,4.11047,4.11047,4.09799,4.10897,6000000.0
2009-11-26 10:17:00,4.10387,4.10993,4.10387,4.10715,7500000.0
2009-11-26 10:18:00,4.106,4.11433,4.10475,4.10475,7510000.0
2009-11-26 10:19:00,4.09946,4.11209,4.09946,4.10982,6000000.0
2009-11-26 10:20:00,4.10795,4.11047,4.10103,4.10417,7890000.0
2009-11-26 10:21:00,4.11176,4.11293,4.10753,4.11175,7500000.0
2009-11-26 10:22:00,4.10891,4.10983,4.10631,4.10656,7130000.0
2009-11-26 10:23:00,4.10569,4.11204,4.09968,4.09968,4510000.0
2009-11-26 10:24:00,4.10998,4.11616,4.10345,4.10345,11260000.0
2009-11-26 10:25:00,4.10684,4.11079,4.10325,4.10831,4880000.0
2009-11-26 10:26:00,4.10899,4.11163,4.10608,4.1113,9010000.0
2009-11-26 10:27:00,4.112,4.11569,4.10369,4.11441,6750000.0
2009-11-26 10:28:00,4.11604,4.118,4.11118,4.1171,6750000.0
2009-11-26 10:29:00,4.11222,4.11635,4.11222,4.11623,4510000.0
2009-11-26 10:30:00,4.11747,4.11747,4.10786,4.10786,10510000.0
2009-11-26 10:31:00,4.1156,4.11652,4.10718,4.11398,6750000.0
2009-11-26 10:32:00,4.11459,4.12169,4.10852,4.12169,7140000.0
2009-11-26 10:33:00,4.12454,4.12521,4.11981,4.12359,9000000.0
2009-11-26 10:34:00,4.11932,4.12299,4.11557,4.11846,6750000.0
2009-11-26 10:35:00,4.12081,4.12411,4.11894,4.1234,5260000.0
2009-11-26 10:36:00,4.11837,4.12248,4.11192,4.11935,12760000.0
2009-11-26 10:37:00,4.12155,4.12168,4.11274,4.11718,4510000.0
2009-11-26 10:38:00,4.11189,4.12447,4.11189,4.12274,6010000.0
2009-11-26 10:39:00,4.12231,4.12413,4.11185,4.12279,9760000.0
2009-11-26 10:40:00,4.12402,4.12402,4.11191,4.11959,6000000.0
2009-11-26 10:41:00,4.12086,4.12735,4.12027,4.12572,10130000.0
2009-11-26 10:42:00,4.12545,4.12598,4.11921,4.12156,7880000.0
2009-11-26 10:43:00,4.12398,4.12398,4.11454,4.1221,5260000.0
2009-11-26 10:44:00,4.11459,4.12511,4.11372,4.11372,6380000.0
2009-11-26 10:45:00,4.123,4.12307,4.11185,4.11605,12020000.0
2009-11-26 10:46:00,4.12178,4.12595,4.11428,4.1196,9760000.0
2009-11-26 10:47:00,4.11515,4.12297,4.11515,4.12065,6000000.0
2009-11-26 10:48:00,4.12294,4.12294,4.11289,4.11289,7510000.0
2009-11-26 10:49:00,4.12317,4.12368,4.11734,4.12271,6000000.0
2009-11-26 10:50:00,4.12426,4.12426,4.11185,4.11781,7510000.0
2009-11-26 10:51:00,4.12258,4.1243,4.11576,4.12238,6010000.0
2009-11-26 10:52:00,4.11832,4.12207,4.11319,4.12207,6010000.0
2009-11-26 10:53:00,4.12348,4.12349,4.11058,4.11901,7510000.0
2009-11-26 10:54:00,4.12167,4.12167,4.11616,4.11908,5630000.0
2009-11-26 10:55:00,4.12092,4.12214,4.11564,4.11564,7510000.0
2009-11-26 10:56:00,4.11695,4.12116,4.11553,4.12079,4880000.0
2009-11-26 10:57:00,4.12186,4.12186,4.11048,4.1189,4140000.0
2009-11-26 10:58:00,4.11451,4.11804,4.10691,4.11804,4890000.0
2009-11-26 10:59:00,4.11692,4.11892,4.10642,4.11887,16500000.0
2009-11-26 11:00:00,4.12029,4.12507,4.11189,4.12122,13520000.0
2009-11-26 11:01:00,4.12089,4.12144,4.11627,4.11868,4520000.0
2009-11-26 11:02:00,4.11584,4.12177,4.11584,4.12044,5260000.0
2009-11-26 11:03:00,4.11039,4.12177,4.11039,4.11917,6000000.0
2009-11-26 11:04:00,4.11954,4.12175,4.11467,4.12169,4880000.0
2009-11-26 11:05:00,4.12106,4.12111,4.11165,4.11165,9760000.0
2009-11-26 11:06:00,4.11899,4.12182,4.11497,4.12138,6750000.0
2009-11-26 11:07:00,4.12449,4.12449,4.11453,4.11692,7130000.0
2009-11-26 11:08:00,4.11358,4.1225,4.11358,4.11772,4890000.0
2009-11-26 11:09:00,4.11626,4.12324,4.11096,4.12324,5250000.0
2009-11-26 11:10:00,4.1198,4.12386,4.11818,4.1236,6000000.0
2009-11-26 11:11:00,4.12178,4.12693,4.114,4.12481,7130000.0
2009-11-26 11:12:00,4.11485,4.12804,4.11297,4.11297,7140000.0
2009-11-26 11:13:00,4.12329,4.12877,4.11631,4.12877,7130000.0
2009-11-26 11:14:00,4.1285,4.13069,4.11932,4.11932,7510000.0
2009-11-26 11:15:00,4.12968,4.13038,4.12138,4.12876,12760000.0
2009-11-26 11:16:00,4.12758,4.12758,4.11398,4.11961,6390000.0
2009-11-26 11:17:00,4.12518,4.12518,4.12004,4.12423,5250000.0
2009-11-26 11:18:00,4.12171,4.12499,4.11487,4.12013,6380000.0
2009-11-26 11:19:00,4.1205,4.12209,4.11075,4.12148,7150000.0
2009-11-26 11:20:00,4.11809,4.1233,4.11348,4.1223,7880000.0
2009-11-26 11:21:00,4.12124,4.12327,4.11251,4.12065,6000000.0
2009-11-26 11:22:00,4.11974,4.12225,4.11641,4.11991,7130000.0
2009-11-26 11:23:00,4.11542,4.12013,4.11047,4.11721,4880000.0
2009-11-26 11:24:00,4.11464,4.11959,4.11439,4.11447,6760000.0
2009-11-26 11:25:00,4.11074,4.12128,4.10872,4.11902,6750000.0
2009-11-26 11:26:00,4.11612,4.12021,4.11131,4.1197,8630000.0
2009-11-26 11:27:00,4.12057,4.12116,4.11538,4.11538,6770000.0
2009-11-26 11:28:00,4.11471,4.12049,4.10991,4.12031,7130000.0
2009-11-26 11:29:00,4.1198,4.12152,4.11665,4.11665,5630000.0
2009-11-26 11:30:00,4.11666,4.12242,4.11666,4.12168,4880000.0
2009-11-26 11:31:00,4.12272,4.12272,4.11233,4.11999,6380000.0
2009-11-26 11:32:00,4.12082,4.12082,4.10794,4.1172,5270000.0
2009-11-26 11:33:00,4.11754,4.12032,4.11736,4.11838,8250000.0
2009-11-26 11:34:00,4.1184,4.1184,4.11128,4.11128,7520000.0
2009-11-26 11:35:00,4.11229,4.1187,4.11154,4.11451,6400000.0
2009-11-26 11:36:00,4.11211,4.11901,4.10745,4.11695,9000000.0
2009-11-26 11:37:00,4.11886,4.12182,4.11135,4.11135,13890000.0
2009-11-26 11:38:00,4.12066,4.12441,4.11251,4.11251,8260000.0
2009-11-26 11:39:00,4.122,4.12505,4.11856,4.12391,8250000.0
2009-11-26 11:40:00,4.11542,4.12506,4.11542,4.1197,6760000.0
2009-11-26 11:41:00,4.12377,4.12469,4.11423,4.11423,6000000.0
2009-11-26 11:42:00,4.12234,4.12624,4.12013,4.12557,5250000.0
2009-11-26 11:43:00,4.12036,4.12606,4.11535,4.12606,8260000.0
2009-11-26 11:44:00,4.124,4.12572,4.11882,4.12451,6010000.0
2009-11-26 11:45:00,4.1217,4.12632,4.11532,4.11532,10510000.0
2009-11-26 11:46:00,4.12623,4.13039,4.11941,4.12388,7510000.0
2009-11-26 11:47:00,4.11783,4.12462,4.11522,4.12414,6010000.0
2009-11-26 11:48:00,4.12371,4.12371,4.11574,4.12031,5250000.0
2009-11-26 11:49:00,4.12367,4.12429,4.11837,4.11837,6010000.0
2009-11-26 11:50:00,4.12115,4.12646,4.11388,4.11388,8630000.0
2009-11-26 11:51:00,4.11573,4.12437,4.11194,4.12437,6380000.0
2009-11-26 11:52:00,4.12214,4.12472,4.11539,4.11539,5630000.0
2009-11-26 11:53:00,4.11988,4.12725,4.11988,4.12121,7130000.0
2009-11-26 11:54:00,4.12206,4.12652,4.11723,4.1252,4140000.0
2009-11-26 11:55:00,4.12769,4.12805,4.11751,4.12762,6000000.0
2009-11-26 11:56:00,4.12565,4.12832,4.11839,4.11839,7500000.0
2009-11-26 11:57:00,4.11676,4.127,4.11676,4.12051,5630000.0
2009-11-26 11:58:00,4.11454,4.12555,4.11454,4.11534,5260000.0
2009-11-26 11:59:00,4.12932,4.12932,4.11641,4.12818,7520000.0
2009-11-26 12:00:00,4.12801,4.12989,4.11431,4.12321,14630000.0
2009-11-26 12:01:00,4.12333,4.12993,4.11769,4.12675,8630000.0
2009-11-26 12:02:00,4.12869,4.12982,4.12318,4.1244,4890000.0
2009-11-26 12:03:00,4.12176,4.12691,4.11508,4.12602,7140000.0
2009-11-26 12:04:00,4.12688,4.1321,4.1199,4.12474,6020000.0
2009-11-26 12:05:00,4.11921,4.12826,4.11921,4.12222,7500000.0
2009-11-26 12:06:00,4.12671,4.12696,4.12214,4.12566,6010000.0
2009-11-26 12:07:00,4.12504,4.12504,4.11455,4.12228,5250000.0
2009-11-26 12:08:00,4.12248,4.12403,4.11803,4.11803,5630000.0
2009-11-26 12:09:00,4.12003,4.1263,4.11422,4.12012,5250000.0
2009-11-26 12:10:00,4.12114,4.12511,4.11329,4.11494,10130000.0
2009-11-26 12:11:00,4.12536,4.12559,4.11791,4.11867,8260000.0
2009-11-26 12:12:00,4.12305,4.12537,4.11992,4.12315,4880000.0
2009-11-26 12:13:00,4.12392,4.12647,4.12137,4.12448,5630000.0
2009-11-26 12:14:00,4.12235,4.12345,4.11281,4.12279,5260000.0
2009-11-26 12:15:00,4.12317,4.12621,4.11667,4.1207,5630000.0
2009-11-26 12:16:00,4.12344,4.12445,4.11483,4.11483,5630000.0
2009-11-26 12:17:00,4.12249,4.12306,4.11649,4.11779,4510000.0
2009-11-26 12:18:00,4.12185,4.12254,4.11192,4.12049,6750000.0
2009-11-26 12:19:00,4.12147,4.12325,4.11113,4.12247,14260000.0
2009-11-26 12:20:00,4.12297,4.12376,4.11852,4.12284,6750000.0
2009-11-26 12:21:00,4.12447,4.12447,4.11418,4.11825,5630000.0
2009-11-26 12:22:00,4.12252,4.12421,4.12051,4.12377,5260000.0
2009-11-26 12:23:00,4.12252,4.12483,4.11922,4.1243,6750000.0
2009-11-26 12:24:00,4.12279,4.12279,4.1114,4.11275,11260000.0
2009-11-26 12:25:00,4.12222,4.12225,4.11445,4.11712,12770000.0
2009-11-26 12:26:00,4.12104,4.12287,4.11143,4.1215,10510000.0
2009-11-26 12:27:00,4.12527,4.13031,4.11486,4.12296,13130000.0
2009-11-26 12:28:00,4.1214,4.12374,4.11842,4.12255,10140000.0
2009-11-26 12:29:00,4.12348,4.1235,4.11577,4.12217,9390000.0
2009-11-26 12:30:00,4.12193,4.12584,4.11275,4.12257,17270000.0
2009-11-26 12:31:00,4.12186,4.12424,4.1214,4.1235,5250000.0
2009-11-26 12:32:00,4.12092,4.12335,4.11376,4.11376,4880000.0
2009-11-26 12:33:00,4.11869,4.12358,4.11869,4.1192,7140000.0
2009-11-26 12:34:00,4.122,4.12395,4.1185,4.12395,5260000.0
2009-11-26 12:35:00,4.1223,4.12409,4.11301,4.12278,8630000.0
2009-11-26 12:36:00,4.1194,4.12478,4.1194,4.12298,4880000.0
2009-11-26 12:37:00,4.11243,4.12173,4.11153,4.12173,10510000.0
2009-11-26 12:38:00,4.11932,4.12844,4.1164,4.1164,8270000.0
2009-11-26 12:39:00,4.12217,4.12672,4.11509,4.1236,7140000.0
2009-11-26 12:40:00,4.12384,4.13042,4.11639,4.12474,9380000.0
2009-11-26 12:41:00,4.12274,4.12289,4.10911,4.12036,11260000.0
2009-11-26 12:42:00,4.11432,4.12379,4.11212,4.12202,6380000.0
2009-11-26 12:43:00,4.12029,4.1236,4.11742,4.1236,5630000.0
2009-11-26 12:44:00,4.11852,4.12471,4.11852,4.119,7880000.0
2009-11-26 12:45:00,4.12363,4.12363,4.11571,4.1226,12750000.0
2009-11-26 12:46:00,4.12251,4.12369,4.11366,4.11366,5260000.0
2009-11-26 12:47:00,4.12374,4.12483,4.1163,4.12143,9380000.0
2009-11-26 12:48:00,4.11918,4.12497,4.11825,4.12315,4510000.0
2009-11-26 12:49:00,4.11821,4.12451,4.11758,4.12195,7130000.0
2009-11-26 12:50:00,4.12159,4.12311,4.11313,4.1221,6760000.0
2009-11-26 12:51:00,4.11751,4.12406,4.11751,4.12406,5250000.0
2009-11-26 12:52:00,4.12321,4.12441,4.11347,4.12374,6010000.0
2009-11-26 12:53:00,4.12156,4.12517,4.11228,4.11969,5650000.0
2009-11-26 12:54:00,4.12284,4.12474,4.11299,4.12474,5250000.0
2009-11-26 12:55:00,4.12265,4.12309,4.11983,4.12192,5630000.0
2009-11-26 12:56:00,4.12571,4.12571,4.118,4.12303,6380000.0
2009-11-26 12:57:00,4.12268,4.12268,4.11679,4.1168,5630000.0
2009-11-26 12:58:00,4.11847,4.12204,4.11642,4.11727,7880000.0
2009-11-26 12:59:00,4.12027,4.12027,4.10922,4.1145,6390000.0
2009-11-26 13:00:00,4.12081,4.12143,4.1106,4.11837,9400000.0
2009-11-26 13:01:00,4.11549,4.12132,4.11549,4.12009,6390000.0
2009-11-26 13:02:00,4.11607,4.12171,4.11148,4.11228,13890000.0
2009-11-26 13:03:00,4.12112,4.12112,4.11555,4.11875,5630000.0
2009-11-26 13:04:00,4.11862,4.12291,4.1098,4.12291,4880000.0
2009-11-26 13:05:00,4.12032,4.12236,4.10978,4.11548,7890000.0
2009-11-26 13:06:00,4.11721,4.12266,4.11321,4.11832,10130000.0
2009-11-26 13:07:00,4.1225,4.1225,4.11587,4.12122,7880000.0
2009-11-26 13:08:00,4.12197,4.12203,4.11494,4.12066,15390000.0
2009-11-26 13:09:00,4.11874,4.12045,4.1169,4.11911,6010000.0
2009-11-26 13:10:00,4.12028,4.12072,4.11041,4.12072,8630000.0
2009-11-26 13:11:00,4.11562,4.12243,4.11562,4.12052,4510000.0
2009-11-26 13:12:00,4.12063,4.1213,4.11437,4.11941,9760000.0
2009-11-26 13:13:00,4.11927,4.11998,4.1091,4.11215,5630000.0
2009-11-26 13:14:00,4.12014,4.12014,4.11551,4.11596,6000000.0
2009-11-26 13:15:00,4.11417,4.12144,4.10651,4.11898,58560000.0
2009-11-26 13:16:00,4.11712,4.12099,4.11615,4.12052,6000000.0
2009-11-26 13:17:00,4.11761,4.1207,4.10863,4.10994,10510000.0
2009-11-26 13:18:00,4.11314,4.11997,4.11174,4.11921,7510000.0
2009-11-26 13:19:00,4.11993,4.12093,4.11586,4.11586,6000000.0
2009-11-26 13:20:00,4.11469,4.12096,4.11469,4.11977,6380000.0
2009-11-26 13:21:00,4.11937,4.12144,4.11127,4.1131,8250000.0
2009-11-26 13:22:00,4.1192,4.1192,4.10925,4.10925,6390000.0
2009-11-26 13:23:00,4.12056,4.12195,4.1156,4.11905,6380000.0
2009-11-26 13:24:00,4.12063,4.12063,4.11357,4.11849,5250000.0
2009-11-26 13:25:00,4.12088,4.12636,4.11445,4.12,12000000.0
2009-11-26 13:26:00,4.11956,4.11981,4.10888,4.11701,6390000.0
2009-11-26 13:27:00,4.11738,4.11807,4.11195,4.11317,6380000.0
2009-11-26 13:28:00,4.11683,4.11882,4.11137,4.11672,7140000.0
2009-11-26 13:29:00,4.11359,4.11812,4.11276,4.11712,5250000.0
2009-11-26 13:30:00,4.12001,4.12275,4.11608,4.1204,6380000.0
2009-11-26 13:31:00,4.11653,4.12178,4.11441,4.11591,7510000.0
2009-11-26 13:32:00,4.11711,4.11998,4.11202,4.11423,10140000.0
2009-11-26 13:33:00,4.11785,4.11982,4.11443,4.11873,7510000.0
2009-11-26 13:34:00,4.11844,4.11844,4.10756,4.11695,11280000.0
2009-11-26 13:35:00,4.11672,4.11878,4.10921,4.11878,6010000.0
2009-11-26 13:36:00,4.11677,4.1188,4.10646,4.11745,6750000.0
2009-11-26 13:37:00,4.11726,4.11869,4.11201,4.11436,6000000.0
2009-11-26 13:38:00,4.11813,4.11876,4.10937,4.11764,5250000.0
2009-11-26 13:39:00,4.11479,4.119,4.10668,4.11293,7500000.0
2009-11-26 13:40:00,4.11194,4.119,4.10864,4.10911,7130000.0
2009-11-26 13:41:00,4.10969,4.11991,4.10969,4.11458,6750000.0
2009-11-26 13:42:00,4.11385,4.11894,4.11281,4.11883,4880000.0
2009-11-26 13:43:00,4.11755,4.11828,4.1072,4.1072,6380000.0
2009-11-26 13:44:00,4.11417,4.11812,4.11417,4.11751,5260000.0
2009-11-26 13:45:00,4.12082,4.12172,4.11459,4.11773,15390000.0
2009-11-26 13:46:00,4.11893,4.11893,4.11396,4.11592,7520000.0
2009-11-26 13:47:00,4.11896,4.12019,4.10909,4.11858,8260000.0
2009-11-26 13:48:00,4.11668,4.1188,4.1161,4.1188,5630000.0
2009-11-26 13:49:00,4.11242,4.11802,4.1115,4.1115,6760000.0
2009-11-26 13:50:00,4.11774,4.11878,4.11171,4.1169,10510000.0
2009-11-26 13:51:00,4.1152,4.11753,4.1152,4.11704,6010000.0
2009-11-26 13:52:00,4.10713,4.11929,4.10713,4.11929,8640000.0
2009-11-26 13:53:00,4.11607,4.11897,4.11031,4.11479,6750000.0
2009-11-26 13:54:00,4.11816,4.11957,4.11333,4.11817,14260000.0
2009-11-26 13:55:00,4.11505,4.12062,4.11303,4.11973,4880000.0
2009-11-26 13:56:00,4.11918,4.11968,4.10994,4.10994,5630000.0
2009-11-26 13:57:00,4.1153,4.11957,4.11212,4.11321,7510000.0
2009-11-26 13:58:00,4.11815,4.1194,4.10807,4.11364,6760000.0
2009-11-26 13:59:00,4.11806,4.12044,4.10871,4.11494,7500000.0
2009-11-26 14:00:00,4.11785,4.12305,4.11266,4.11967,9010000.0
2009-11-26 14:01:00,4.1169,4.12103,4.11386,4.11941,7510000.0
2009-11-26 14:02:00,4.11307,4.12162,4.11307,4.11957,6000000.0
2009-11-26 14:03:00,4.11686,4.12116,4.11642,4.11642,5260000.0
2009-11-26 14:04:00,4.11875,4.11988,4.11026,4.11026,8260000.0
2009-11-26 14:05:00,4.11504,4.11974,4.10883,4.11456,10510000.0
2009-11-26 14:06:00,4.11929,4.1212,4.10642,4.12074,7880000.0
2009-11-26 14:07:00,4.12027,4.12166,4.11462,4.11462,6000000.0
2009-11-26 14:08:00,4.11891,4.12294,4.11604,4.11703,7130000.0
2009-11-26 14:09:00,4.11677,4.1215,4.11558,4.11898,7500000.0
2009-11-26 14:10:00,4.11607,4.12,4.11348,4.12,5630000.0
2009-11-26 14:11:00,4.11884,4.12028,4.11179,4.11903,13500000.0
2009-11-26 14:12:00,4.11062,4.12173,4.10889,4.11757,12010000.0
2009-11-26 14:13:00,4.12034,4.12126,4.11315,4.12092,7880000.0
2009-11-26 14:14:00,4.11429,4.12154,4.11154,4.11557,9390000.0
2009-11-26 14:15:00,4.12176,4.12176,4.11243,4.11575,8640000.0
2009-11-26 14:16:00,4.1219,4.1219,4.11884,4.12029,6010000.0
2009-11-26 14:17:00,4.11762,4.12417,4.11762,4.1207,6760000.0
2009-11-26 14:18:00,4.12039,4.12144,4.11912,4.11949,8250000.0
2009-11-26 14:19:00,4.11881,4.12025,4.11842,4.12018,6380000.0
2009-11-26 14:20:00,4.11912,4.12133,4.11472,4.11766,7510000.0
2009-11-26 14:21:00,4.11915,4.12042,4.11779,4.11864,4520000.0
2009-11-26 14:22:00,4.12003,4.12108,4.11971,4.1204,5250000.0
2009-11-26 14:23:00,4.11934,4.12132,4.11226,4.11939,5260000.0
2009-11-26 14:24:00,4.11803,4.12097,4.11732,4.11989,6000000.0
2009-11-26 14:25:00,4.11848,4.12074,4.11512,4.12069,4140000.0
2009-11-26 14:26:00,4.11955,4.12088,4.11481,4.11952,8270000.0
2009-11-26 14:27:00,4.11978,4.122,4.11496,4.11814,8260000.0
2009-11-26 14:28:00,4.11442,4.12202,4.11442,4.12122,4510000.0
2009-11-26 14:29:00,4.12102,4.12102,4.11565,4.1193,6760000.0
2009-11-26 14:30:00,4.12092,4.12092,4.11198,4.11783,13890000.0
2009-11-26 14:31:00,4.11447,4.11973,4.11298,4.11298,6750000.0
2009-11-26 14:32:00,4.11889,4.12129,4.11689,4.11883,4880000.0
2009-11-26 14:33:00,4.11317,4.11744,4.11041,4.11744,7500000.0
2009-11-26 14:34:00,4.11642,4.12038,4.11386,4.12038,6000000.0
2009-11-26 14:35:00,4.11559,4.12287,4.11284,4.11938,6380000.0
2009-11-26 14:36:00,4.12128,4.12234,4.112,4.12013,6390000.0
2009-11-26 14:37:00,4.11909,4.12138,4.11495,4.12111,4890000.0
2009-11-26 14:38:00,4.12133,4.12227,4.11217,4.12076,6380000.0
2009-11-26 14:39:00,4.11749,4.12213,4.11714,4.12162,4880000.0
2009-11-26 14:40:00,4.12045,4.12465,4.11741,4.12465,4880000.0
2009-11-26 14:41:00,4.11997,4.12464,4.11541,4.11541,5250000.0
2009-11-26 14:42:00,4.12503,4.12503,4.11947,4.1237,5250000.0
2009-11-26 14:43:00,4.11787,4.12414,4.1141,4.1141,6760000.0
2009-11-26 14:44:00,4.11384,4.12394,4.11276,4.12369,6380000.0
2009-11-26 14:45:00,4.12557,4.12727,4.113,4.12235,15400000.0
2009-11-26 14:46:00,4.12247,4.12761,4.11908,4.12761,4880000.0
2009-11-26 14:47:00,4.12616,4.12745,4.12006,4.12539,6750000.0
2009-11-26 14:48:00,4.11584,4.12885,4.11584,4.12885,4510000.0
2009-11-26 14:49:00,4.12903,4.12944,4.12371,4.12807,6760000.0
2009-11-26 14:50:00,4.12383,4.12904,4.11926,4.12904,8250000.0
2009-11-26 14:51:00,4.12997,4.12997,4.1187,4.1293,11660000.0
2009-11-26 14:52:00,4.12902,4.12986,4.1217,4.12953,5250000.0
2009-11-26 14:53:00,4.12909,4.12928,4.12009,4.12745,5630000.0
2009-11-26 14:54:00,4.12773,4.12862,4.12056,4.12131,6750000.0
2009-11-26 14:55:00,4.12889,4.12893,4.12165,4.12893,4890000.0
2009-11-26 14:56:00,4.12763,4.12866,4.11929,4.12834,7140000.0
2009-11-26 14:57:00,4.1279,4.12861,4.12344,4.12346,6020000.0
2009-11-26 14:58:00,4.12883,4.12883,4.12502,4.12661,5630000.0
2009-11-26 14:59:00,4.1177,4.12873,4.1177,4.12873,7500000.0
2009-11-26 15:00:00,4.12398,4.13034,4.11913,4.11913,8630000.0
2009-11-26 15:01:00,4.12419,4.12735,4.12079,4.12377,4880000.0
2009-11-26 15:02:00,4.12456,4.12747,4.11828,4.11828,6000000.0
2009-11-26 15:03:00,4.12364,4.1282,4.11668,4.12534,5260000.0
2009-11-26 15:04:00,4.11642,4.12755,4.11642,4.12454,8640000.0
2009-11-26 15:05:00,4.12566,4.12602,4.11097,4.12602,15010000.0
2009-11-26 15:06:00,4.12271,4.12696,4.12131,4.12131,6000000.0
2009-11-26 15:07:00,4.12062,4.12754,4.11851,4.1249,10140000.0
2009-11-26 15:08:00,4.1246,4.1246,4.11329,4.12053,5640000.0
2009-11-26 15:09:00,4.12468,4.12468,4.11794,4.12223,6010000.0
2009-11-26 15:10:00,4.11715,4.12476,4.1146,4.11904,7130000.0
2009-11-26 15:11:00,4.12263,4.12445,4.1121,4.12433,15020000.0
2009-11-26 15:12:00,4.12361,4.12361,4.11502,4.12164,9010000.0
2009-11-26 15:13:00,4.12189,4.12228,4.11518,4.11921,5250000.0
2009-11-26 15:14:00,4.12011,4.12036,4.10942,4.11978,14260000.0
2009-11-26 15:15:00,4.11735,4.12313,4.11668,4.11922,6380000.0
2009-11-26 15:16:00,4.11986,4.1207,4.11491,4.11983,8250000.0
2009-11-26 15:17:00,4.12102,4.12176,4.10999,4.12078,6000000.0
2009-11-26 15:18:00,4.11963,4.12193,4.11241,4.11241,7880000.0
2009-11-26 15:19:00,4.12131,4.12194,4.11676,4.12194,5260000.0
2009-11-26 15:20:00,4.11144,4.12033,4.10853,4.11862,6380000.0
2009-11-26 15:21:00,4.11225,4.12118,4.11225,4.11643,6380000.0
2009-11-26 15:22:00,4.11113,4.12172,4.11113,4.11209,7510000.0
2009-11-26 15:23:00,4.12232,4.12232,4.11586,4.11625,4140000.0
2009-11-26 15:24:00,4.12071,4.12185,4.11069,4.11069,6380000.0
2009-11-26 15:25:00,4.1139,4.12264,4.1139,4.12137,6380000.0
2009-11-26 15:26:00,4.12156,4.1231,4.11979,4.12284,6760000.0
2009-11-26 15:27:00,4.1176,4.12282,4.11122,4.11689,4510000.0
2009-11-26 15:28:00,4.12152,4.12255,4.11237,4.12154,5260000.0
2009-11-26 15:29:00,4.11669,4.12373,4.11253,4.12344,9030000.0
2009-11-26 15:30:00,4.12459,4.12485,4.11447,4.12329,7510000.0
2009-11-26 15:31:00,4.12287,4.12695,4.11867,4.11943,7140000.0
2009-11-26 15:32:00,4.12687,4.12834,4.11935,4.12538,9010000.0
2009-11-26 15:33:00,4.12673,4.12673,4.11515,4.12202,5640000.0
2009-11-26 15:34:00,4.12379,4.12621,4.11904,4.12291,4520000.0
2009-11-26 15:35:00,4.11942,4.12387,4.11942,4.12262,4510000.0
2009-11-26 15:36:00,4.1224,4.1239,4.11221,4.1169,6380000.0
2009-11-26 15:37:00,4.12035,4.12503,4.12019,4.12457,6380000.0
2009-11-26 15:38:00,4.12312,4.12515,4.11762,4.11937,4510000.0
2009-11-26 15:39:00,4.12272,4.12432,4.11771,4.12361,12390000.0
2009-11-26 15:40:00,4.12364,4.12416,4.11067,4.12236,8260000.0
2009-11-26 15:41:00,4.12356,4.12863,4.11838,4.11995,8640000.0
2009-11-26 15:42:00,4.11731,4.12325,4.11224,4.11699,6380000.0
2009-11-26 15:43:00,4.12196,4.12382,4.1169,4.11783,7140000.0
2009-11-26 15:44:00,4.12184,4.12414,4.11451,4.11873,16900000.0
2009-11-26 15:45:00,4.11996,4.12356,4.11044,4.12041,16140000.0
2009-11-26 15:46:00,4.1225,4.12314,4.11319,4.11865,8250000.0
2009-11-26 15:47:00,4.12069,4.1233,4.11507,4.11626,6020000.0
2009-11-26 15:48:00,4.12066,4.12107,4.11261,4.12107,6380000.0
2009-11-26 15:49:00,4.12308,4.12308,4.11774,4.12237,6380000.0
2009-11-26 15:50:00,4.117,4.12162,4.117,4.12143,7880000.0
2009-11-26 15:51:00,4.11708,4.12259,4.11106,4.1209,4880000.0
2009-11-26 15:52:00,4.11937,4.12229,4.1161,4.11921,7500000.0
2009-11-26 15:53:00,4.114,4.12153,4.11287,4.12065,11270000.0
2009-11-26 15:54:00,4.11721,4.12044,4.11262,4.12015,6010000.0
2009-11-26 15:55:00,4.11781,4.12108,4.11124,4.11884,6750000.0
2009-11-26 15:56:00,4.12005,4.12139,4.10967,4.11503,7880000.0
2009-11-26 15:57:00,4.12241,4.1228,4.11252,4.12121,16140000.0
2009-11-26 15:58:00,4.12156,4.1216,4.11219,4.11928,9010000.0
2009-11-26 15:59:00,4.11348,4.11978,4.10855,4.11788,9380000.0
2009-11-26 16:00:00,4.12219,4.12407,4.11585,4.11608,5260000.0
2009-11-26 16:01:00,4.12309,4.12411,4.12075,4.12306,5260000.0
2009-11-26 16:02:00,4.12311,4.12321,4.1179,4.1179,4880000.0
2009-11-26 16:03:00,4.12172,4.12389,4.11754,4.12111,9390000.0
2009-11-26 16:04:00,4.12055,4.12315,4.11383,4.12214,4890000.0
2009-11-26 16:05:00,4.12019,4.12405,4.1186,4.12296,4510000.0
2009-11-26 16:06:00,4.1167,4.12085,4.1128,4.12085,6010000.0
2009-11-26 16:07:00,4.12061,4.12114,4.11735,4.11987,5630000.0
2009-11-26 16:08:00,4.12087,4.1229,4.11633,4.12197,8630000.0
2009-11-26 16:09:00,4.12323,4.12323,4.11858,4.12243,5260000.0
2009-11-26 16:10:00,4.11306,4.12511,4.11306,4.12418,5260000.0
2009-11-26 16:11:00,4.12522,4.126,4.11627,4.11627,6750000.0
2009-11-26 16:12:00,4.12315,4.12315,4.11256,4.12178,4880000.0
2009-11-26 16:13:00,4.12026,4.12207,4.1092,4.11085,8250000.0
2009-11-26 16:14:00,4.11118,4.12087,4.11071,4.11377,6750000.0
2009-11-26 16:15:00,4.12297,4.12297,4.11136,4.12138,13890000.0
2009-11-26 16:16:00,4.12171,4.12347,4.11277,4.12238,11640000.0
2009-11-26 16:17:00,4.12376,4.12376,4.11885,4.12133,5250000.0
2009-11-26 16:18:00,4.12298,4.12471,4.11329,4.11932,4880000.0
2009-11-26 16:19:00,4.1231,4.12515,4.12184,4.12383,7880000.0
2009-11-26 16:20:00,4.12015,4.12526,4.11551,4.11551,3770000.0
2009-11-26 16:21:00,4.1195,4.12575,4.1195,4.12462,7510000.0
2009-11-26 16:22:00,4.12241,4.12682,4.118,4.12603,10880000.0
2009-11-26 16:23:00,4.1241,4.12598,4.11679,4.12415,11640000.0
2009-11-26 16:24:00,4.12299,4.12533,4.1208,4.1208,6010000.0
2009-11-26 16:25:00,4.12438,4.12552,4.11473,4.12276,4880000.0
2009-11-26 16:26:00,4.12449,4.12527,4.11291,4.11492,7890000.0
2009-11-26 16:27:00,4.12453,4.12521,4.11919,4.12321,6750000.0
2009-11-26 16:28:00,4.12319,4.1252,4.11524,4.1252,7140000.0
2009-11-26 16:29:00,4.11953,4.12597,4.11764,4.12462,13500000.0
2009-11-26 16:30:00,4.11802,4.12486,4.11802,4.12441,5250000.0
2009-11-26 16:31:00,4.12735,4.12735,4.12116,4.12319,5260000.0
2009-11-26 16:32:00,4.12771,4.12935,4.12579,4.12781,7880000.0
2009-11-26 16:33:00,4.12538,4.13156,4.1216,4.13041,6760000.0
2009-11-26 16:34:00,4.13208,4.13703,4.12554,4.13245,6380000.0
2009-11-26 16:35:00,4.12775,4.13178,4.12576,4.13178,4880000.0
2009-11-26 16:36:00,4.13137,4.13261,4.12741,4.12741,5250000.0
2009-11-26 16:37:00,4.13261,4.13315,4.12697,4.13191,9380000.0
2009-11-26 16:38:00,4.125,4.13401,4.125,4.12782,6380000.0
2009-11-26 16:39:00,4.12558,4.13133,4.12558,4.12892,7130000.0
2009-11-26 16:40:00,4.12689,4.13166,4.12166,4.12599,11260000.0
2009-11-26 16:41:00,4.13309,4.13309,4.11903,4.12684,6760000.0
2009-11-26 16:42:00,4.13336,4.135,4.13032,4.13396,7890000.0
2009-11-26 16:43:00,4.1289,4.13679,4.1289,4.13544,4510000.0
2009-11-26 16:44:00,4.1379,4.13806,4.12564,4.13806,7130000.0
2009-11-26 16:45:00,4.13754,4.13916,4.12799,4.12799,7130000.0
2009-11-26 16:46:00,4.13707,4.13768,4.12916,4.13327,5630000.0
2009-11-26 16:47:00,4.1407,4.14189,4.12981,4.13628,7510000.0
2009-11-26 16:48:00,4.137,4.13927,4.12933,4.1321,7500000.0
2009-11-26 16:49:00,4.14113,4.14113,4.13346,4.13989,11260000.0
2009-11-26 16:50:00,4.13966,4.14117,4.13391,4.13929,10130000.0
2009-11-26 16:51:00,4.13711,4.14043,4.13292,4.13914,6380000.0
2009-11-26 16:52:00,4.13881,4.13909,4.12705,4.13753,6390000.0
2009-11-26 16:53:00,4.13643,4.13732,4.13105,4.13105,6380000.0
2009-11-26 16:54:00,4.13583,4.1398,4.13125,4.13813,8630000.0
2009-11-26 16:55:00,4.13402,4.13766,4.1332,4.13657,4880000.0
2009-11-26 16:56:00,4.14099,4.14099,4.12997,4.13797,4880000.0
2009-11-26 16:57:00,4.13464,4.13957,4.13313,4.13313,6760000.0
2009-11-26 16:58:00,4.13724,4.13901,4.13404,4.13901,5630000.0
2009-11-26 16:59:00,4.13951,4.13951,4.12913,4.13915,5630000.0
2009-11-26 17:00:00,4.14021,4.14069,4.12842,4.14069,13510000.0
2009-11-26 17:01:00,4.14051,4.14051,4.13356,4.13441,6380000.0
2009-11-26 17:02:00,4.13234,4.13652,4.12654,4.13074,6000000.0
2009-11-26 17:03:00,4.13641,4.13752,4.13184,4.13636,6010000.0
2009-11-26 17:04:00,4.13331,4.13849,4.12453,4.13114,12010000.0
2009-11-26 17:05:00,4.13639,4.13698,4.12592,4.13083,6380000.0
2009-11-26 17:06:00,4.1356,4.13766,4.13109,4.13766,5250000.0
2009-11-26 17:07:00,4.13816,4.1384,4.13136,4.13777,16140000.0
2009-11-26 17:08:00,4.13326,4.13819,4.13025,4.13448,5630000.0
2009-11-26 17:09:00,4.13994,4.14092,4.12745,4.13637,8260000.0
2009-11-26 17:10:00,4.13701,4.1397,4.12518,4.13093,12390000.0
2009-11-26 17:11:00,4.13267,4.13885,4.13049,4.13381,16160000.0
2009-11-26 17:12:00,4.13535,4.13813,4.12745,4.13578,10890000.0
2009-11-26 17:13:00,4.12554,4.13925,4.12554,4.13763,6010000.0
2009-11-26 17:14:00,4.13105,4.14096,4.13105,4.13604,6760000.0
2009-11-26 17:15:00,4.13958,4.14819,4.1357,4.13578,11630000.0
2009-11-26 17:16:00,4.14031,4.14558,4.13741,4.14063,7500000.0
2009-11-26 17:17:00,4.13898,4.14495,4.13788,4.14259,8270000.0
2009-11-26 17:18:00,4.13706,4.14251,4.13068,4.14113,7500000.0
2009-11-26 17:19:00,4.1442,4.1442,4.13223,4.13766,6750000.0
2009-11-26 17:20:00,4.13347,4.14228,4.13347,4.13856,6010000.0
2009-11-26 17:21:00,4.1317,4.14446,4.1317,4.13191,6750000.0
2009-11-26 17:22:00,4.14116,4.14568,4.13414,4.14253,15010000.0
2009-11-26 17:23:00,4.14613,4.14613,4.13976,4.14381,7140000.0
2009-11-26 17:24:00,4.1386,4.14412,4.13815,4.14224,6000000.0
2009-11-26 17:25:00,4.14289,4.14474,4.13387,4.14381,6000000.0
2009-11-26 17:26:00,4.14014,4.14528,4.13874,4.14378,10890000.0
2009-11-26 17:27:00,4.14168,4.14266,4.13399,4.14044,11650000.0
2009-11-26 17:28:00,4.13176,4.14454,4.13176,4.1424,7130000.0
2009-11-26 17:29:00,4.13623,4.14505,4.13314,4.1415,5630000.0
2009-11-26 17:30:00,4.14526,4.14552,4.13192,4.14441,12380000.0
2009-11-26 17:31:00,4.13984,4.14499,4.13984,4.14499,12770000.0
2009-11-26 17:32:00,4.14453,4.14519,4.14271,4.14397,4880000.0
2009-11-26 17:33:00,4.14074,4.14775,4.13599,4.14606,10530000.0
2009-11-26 17:34:00,4.14669,4.15103,4.14029,4.1406,17630000.0
2009-11-26 17:35:00,4.14691,4.14981,4.14376,4.1496,7880000.0
2009-11-26 17:36:00,4.14994,4.15138,4.14492,4.14492,7140000.0
2009-11-26 17:37:00,4.14979,4.15061,4.14816,4.14975,4890000.0
2009-11-26 17:38:00,4.14486,4.15059,4.13901,4.14854,5250000.0
2009-11-26 17:39:00,4.14364,4.14952,4.14364,4.14514,7140000.0
2009-11-26 17:40:00,4.14268,4.14781,4.14164,4.14781,7500000.0
2009-11-26 17:41:00,4.14838,4.14838,4.14372,4.14678,5630000.0
2009-11-26 17:42:00,4.13991,4.14896,4.13991,4.14608,6760000.0
2009-11-26 17:43:00,4.14588,4.14867,4.13866,4.13866,6750000.0
2009-11-26 17:44:00,4.14221,4.15038,4.14217,4.14963,7510000.0
2009-11-26 17:45:00,4.14876,4.14876,4.13968,4.14704,9390000.0
2009-11-26 17:46:00,4.14272,4.15092,4.13961,4.14884,9750000.0
2009-11-26 17:47:00,4.14984,4.15243,4.14653,4.14888,8250000.0
2009-11-26 17:48:00,4.15241,4.15241,4.14362,4.15091,6760000.0
2009-11-26 17:49:00,4.15104,4.15289,4.13992,4.13992,8250000.0
2009-11-26 17:50:00,4.14736,4.15046,4.1417,4.15046,6380000.0
2009-11-26 17:51:00,4.1478,4.15176,4.13918,4.13918,10510000.0
2009-11-26 17:52:00,4.15032,4.15032,4.1389,4.14743,6000000.0
2009-11-26 17:53:00,4.14776,4.15187,4.14275,4.14823,9750000.0
2009-11-26 17:54:00,4.14656,4.15135,4.14393,4.14433,6380000.0
2009-11-26 17:55:00,4.15259,4.15319,4.14383,4.1505,11640000.0
2009-11-26 17:56:00,4.15449,4.1561,4.14762,4.15476,5630000.0
2009-11-26 17:57:00,4.15508,4.15522,4.14807,4.15516,7130000.0
2009-11-26 17:58:00,4.15604,4.15791,4.14912,4.1567,8260000.0
2009-11-26 17:59:00,4.15666,4.16003,4.15359,4.15873,10510000.0
2009-11-26 18:00:00,4.15197,4.16134,4.15025,4.15818,8250000.0
2009-11-26 18:01:00,4.1544,4.15757,4.14934,4.14934,8250000.0
2009-11-26 18:02:00,4.14946,4.15416,4.14614,4.15243,6770000.0
2009-11-26 18:03:00,4.15111,4.15391,4.14318,4.15216,5250000.0
2009-11-26 18:04:00,4.15152,4.15305,4.14958,4.1503,5630000.0
2009-11-26 18:05:00,4.1523,4.1523,4.14264,4.14934,7900000.0
2009-11-26 18:06:00,4.14457,4.1498,4.1435,4.14839,7510000.0
2009-11-26 18:07:00,4.14443,4.14962,4.1437,4.14962,5250000.0
2009-11-26 18:08:00,4.14823,4.14964,4.14358,4.14523,8630000.0
2009-11-26 18:09:00,4.15055,4.15102,4.14227,4.14856,6000000.0
2009-11-26 18:10:00,4.149,4.15351,4.14626,4.15086,11260000.0
2009-11-26 18:11:00,4.15099,4.15255,4.14093,4.14603,5250000.0
2009-11-26 18:12:00,4.15004,4.15271,4.14045,4.14482,4510000.0
2009-11-26 18:13:00,4.14546,4.15273,4.14061,4.14061,5630000.0
2009-11-26 18:14:00,4.14258,4.1492,4.14258,4.14503,6390000.0
2009-11-26 18:15:00,4.14944,4.15051,4.13878,4.14661,9390000.0
2009-11-26 18:16:00,4.14821,4.14985,4.1374,4.13878,7510000.0
2009-11-26 18:17:00,4.1499,4.15177,4.14396,4.14963,6380000.0
2009-11-26 18:18:00,4.14721,4.15017,4.13783,4.14393,6390000.0
2009-11-26 18:19:00,4.14451,4.15056,4.14451,4.15056,5250000.0
2009-11-26 18:20:00,4.14552,4.15053,4.14552,4.149,5630000.0
2009-11-26 18:21:00,4.14046,4.15083,4.14046,4.14884,6750000.0
2009-11-26 18:22:00,4.14677,4.15058,4.142,4.15016,6380000.0
2009-11-26 18:23:00,4.14329,4.15263,4.14329,4.1447,9750000.0
2009-11-26 18:24:00,4.1457,4.14659,4.13688,4.14429,9010000.0
2009-11-26 18:25:00,4.14677,4.14805,4.14382,4.14775,6750000.0
2009-11-26 18:26:00,4.14964,4.14964,4.14112,4.14539,5630000.0
2009-11-26 18:27:00,4.14811,4.15042,4.1406,4.14216,9000000.0
2009-11-26 18:28:00,4.14769,4.14769,4.14346,4.14537,7130000.0
2009-11-26 18:29:00,4.14399,4.14674,4.13783,4.14357,4510000.0
2009-11-26 18:30:00,4.14258,4.14766,4.13735,4.13735,9000000.0
2009-11-26 18:31:00,4.14142,4.14845,4.13838,4.14635,8250000.0
2009-11-26 18:32:00,4.1423,4.15028,4.14155,4.14768,10130000.0
2009-11-26 18:33:00,4.14085,4.14812,4.13619,4.14568,10140000.0
2009-11-26 18:34:00,4.14651,4.14673,4.13962,4.14673,6010000.0
2009-11-26 18:35:00,4.14007,4.14825,4.14007,4.14321,12390000.0
2009-11-26 18:36:00,4.14647,4.14941,4.14438,4.14438,7520000.0
2009-11-26 18:37:00,4.14678,4.14678,4.14085,4.14591,6380000.0
2009-11-26 18:38:00,4.14658,4.14768,4.14022,4.14022,8630000.0
2009-11-26 18:39:00,4.14366,4.14539,4.13391,4.14475,7510000.0
2009-11-26 18:40:00,4.14819,4.14854,4.14031,4.147,8640000.0
2009-11-26 18:41:00,4.14243,4.14687,4.14036,4.14228,6010000.0
2009-11-26 18:42:00,4.1467,4.14727,4.14096,4.14096,7890000.0
2009-11-26 18:43:00,4.14532,4.14803,4.14134,4.14433,7510000.0
2009-11-26 18:44:00,4.14738,4.14738,4.14069,4.14495,6380000.0
2009-11-26 18:45:00,4.14262,4.14732,4.14097,4.14331,6010000.0
2009-11-26 18:46:00,4.14238,4.14821,4.13795,4.14776,6380000.0
2009-11-26 18:47:00,4.14619,4.1479,4.14142,4.14624,7880000.0
2009-11-26 18:48:00,4.14535,4.14688,4.14124,4.14585,5260000.0
2009-11-26 18:49:00,4.14534,4.14736,4.14002,4.14671,7500000.0
2009-11-26 18:50:00,4.14384,4.14528,4.13995,4.14528,7880000.0
2009-11-26 18:51:00,4.14623,4.14687,4.14065,4.14289,5640000.0
2009-11-26 18:52:00,4.14373,4.14612,4.14303,4.14307,6760000.0
2009-11-26 18:53:00,4.14547,4.1462,4.13463,4.1451,7510000.0
2009-11-26 18:54:00,4.14428,4.14729,4.1354,4.14729,7140000.0
2009-11-26 18:55:00,4.14695,4.14695,4.13549,4.14548,10500000.0
2009-11-26 18:56:00,4.14605,4.14733,4.1396,4.14407,7880000.0
2009-11-26 18:57:00,4.14512,4.14834,4.1384,4.14232,6760000.0
2009-11-26 18:58:00,4.14192,4.14854,4.13626,4.1465,7880000.0
2009-11-26 18:59:00,4.1457,4.14918,4.13723,4.14293,6390000.0
2009-11-26 19:00:00,4.14836,4.14836,4.13782,4.14515,5630000.0
2009-11-26 19:01:00,4.14675,4.14835,4.14308,4.1469,4510000.0
2009-11-26 19:02:00,4.14833,4.15305,4.14191,4.1499,11260000.0
2009-11-26 19:03:00,4.15115,4.15417,4.14286,4.14286,7500000.0
2009-11-26 19:04:00,4.15489,4.15655,4.14695,4.14815,11260000.0
2009-11-26 19:05:00,4.15174,4.15248,4.14179,4.15023,7890000.0
2009-11-26 19:06:00,4.15178,4.15178,4.14722,4.1505,7880000.0
2009-11-26 19:07:00,4.15019,4.15019,4.13767,4.14709,5640000.0
2009-11-26 19:08:00,4.14664,4.14718,4.13691,4.13691,4880000.0
2009-11-26 19:09:00,4.14462,4.14928,4.13838,4.13838,5630000.0
2009-11-26 19:10:00,4.14883,4.15032,4.14552,4.14832,6390000.0
2009-11-26 19:11:00,4.14347,4.15011,4.14347,4.14627,5250000.0
2009-11-26 19:12:00,4.14716,4.14909,4.13717,4.14716,7130000.0
2009-11-26 19:13:00,4.14215,4.15199,4.14215,4.14993,4880000.0
2009-11-26 19:14:00,4.14186,4.15315,4.14186,4.14722,6760000.0
2009-11-26 19:15:00,4.1517,4.1517,4.14555,4.14987,6750000.0
2009-11-26 19:16:00,4.14885,4.15207,4.14119,4.15207,9010000.0
2009-11-26 19:17:00,4.14916,4.15084,4.13921,4.15011,7880000.0
2009-11-26 19:18:00,4.14879,4.14983,4.13644,4.14605,5630000.0
2009-11-26 19:19:00,4.14737,4.1502,4.14548,4.14611,4510000.0
2009-11-26 19:20:00,4.15049,4.15049,4.14697,4.14867,4510000.0
2009-11-26 19:21:00,4.14422,4.14906,4.13716,4.14186,9380000.0
2009-11-26 19:22:00,4.14596,4.14722,4.13772,4.13772,5250000.0
2009-11-26 19:23:00,4.14822,4.15177,4.13837,4.13946,8250000.0
2009-11-26 19:24:00,4.14303,4.1508,4.13951,4.14561,12010000.0
2009-11-26 19:25:00,4.14572,4.14996,4.13557,4.13831,9750000.0
2009-11-26 19:26:00,4.14847,4.14906,4.14011,4.14816,5250000.0
2009-11-26 19:27:00,4.14776,4.148,4.13684,4.13824,5250000.0
2009-11-26 19:28:00,4.14826,4.14932,4.14392,4.14589,6000000.0
2009-11-26 19:29:00,4.14787,4.14859,4.13783,4.14774,7130000.0
2009-11-26 19:30:00,4.14257,4.15232,4.14185,4.14605,9010000.0
2009-11-26 19:31:00,4.15022,4.15022,4.14352,4.14701,7130000.0
2009-11-26 19:32:00,4.14281,4.14883,4.14281,4.14834,4140000.0
2009-11-26 19:33:00,4.14942,4.14956,4.13716,4.14701,7130000.0
2009-11-26 19:34:00,4.14848,4.15132,4.14412,4.14514,4890000.0
2009-11-26 19:35:00,4.14074,4.14747,4.14074,4.14671,4510000.0
2009-11-26 19:36:00,4.14766,4.14819,4.1383,4.1383,7510000.0
2009-11-26 19:37:00,4.14678,4.14876,4.14196,4.14814,4510000.0
2009-11-26 19:38:00,4.14096,4.15023,4.14096,4.15011,5250000.0
2009-11-26 19:39:00,4.14741,4.14972,4.13955,4.14131,7520000.0
2009-11-26 19:40:00,4.14816,4.14981,4.1389,4.14981,8260000.0
2009-11-26 19:41:00,4.14628,4.14793,4.13714,4.13979,6380000.0
2009-11-26 19:42:00,4.14582,4.14911,4.14301,4.14724,7130000.0
2009-11-26 19:43:00,4.14275,4.14847,4.13966,4.14793,11630000.0
2009-11-26 19:44:00,4.14205,4.14797,4.14205,4.14556,5630000.0
2009-11-26 19:45:00,4.14595,4.15009,4.13787,4.13787,7130000.0
2009-11-26 19:46:00,4.14238,4.15114,4.14238,4.1504,6010000.0
2009-11-26 19:47:00,4.14806,4.15037,4.14511,4.14511,4510000.0
2009-11-26 19:48:00,4.14693,4.15216,4.14018,4.14823,6010000.0
2009-11-26 19:49:00,4.14471,4.14904,4.13989,4.14904,6000000.0
2009-11-26 19:50:00,4.14968,4.14968,4.14541,4.14955,6000000.0
2009-11-26 19:51:00,4.14888,4.14888,4.14295,4.14845,4140000.0
2009-11-26 19:52:00,4.14564,4.14811,4.14414,4.1458,6000000.0
2009-11-26 19:53:00,4.13739,4.14792,4.13739,4.14713,5250000.0
2009-11-26 19:54:00,4.14533,4.149,4.13885,4.14231,4510000.0
2009-11-26 19:55:00,4.1467,4.14833,4.14152,4.14451,4140000.0
2009-11-26 19:56:00,4.14542,4.14785,4.14184,4.14352,6380000.0
2009-11-26 19:57:00,4.14795,4.149,4.14381,4.14603,5630000.0
2009-11-26 19:58:00,4.14711,4.14855,4.13681,4.14855,6750000.0
2009-11-26 19:59:00,4.14297,4.14806,4.13886,4.1472,6380000.0
2009-11-26 20:00:00,4.14609,4.14896,4.13829,4.14776,5630000.0
2009-11-26 20:01:00,4.14776,4.14895,4.13837,4.13837,5630000.0
2009-11-26 20:02:00,4.146,4.14845,4.13819,4.14545,5630000.0
2009-11-26 20:03:00,4.14289,4.14972,4.14029,4.14425,6010000.0
2009-11-26 20:04:00,4.1476,4.14898,4.13838,4.14733,4890000.0
2009-11-26 20:05:00,4.14787,4.14874,4.13905,4.1481,4880000.0
2009-11-26 20:06:00,4.14977,4.14977,4.13887,4.14644,7520000.0
2009-11-26 20:07:00,4.14473,4.14799,4.14252,4.14799,6000000.0
2009-11-26 20:08:00,4.14547,4.14842,4.14053,4.14693,9380000.0
2009-11-26 20:09:00,4.14759,4.14759,4.13724,4.14562,7890000.0
2009-11-26 20:10:00,4.1496,4.1496,4.14419,4.1461,5630000.0
2009-11-26 20:11:00,4.14622,4.14921,4.13824,4.14921,6000000.0
2009-11-26 20:12:00,4.14534,4.14703,4.14103,4.14703,8250000.0
2009-11-26 20:13:00,4.1393,4.14853,4.1393,4.14825,6380000.0
2009-11-26 20:14:00,4.14748,4.14881,4.14463,4.1469,5250000.0
2009-11-26 20:15:00,4.14733,4.15254,4.14133,4.14133,7140000.0
2009-11-26 20:16:00,4.1455,4.15034,4.14386,4.147,5250000.0
2009-11-26 20:17:00,4.1479,4.1479,4.13766,4.14186,8250000.0
2009-11-26 20:18:00,4.1459,4.14974,4.14269,4.14531,7500000.0
2009-11-26 20:19:00,4.14844,4.14981,4.13955,4.14981,4880000.0
2009-11-26 20:20:00,4.15153,4.15153,4.14494,4.14982,5640000.0
2009-11-26 20:21:00,4.14476,4.15408,4.14476,4.15085,5640000.0
2009-11-26 20:22:00,4.15039,4.15046,4.14082,4.14691,6010000.0
2009-11-26 20:23:00,4.15082,4.15497,4.1463,4.14819,6750000.0
2009-11-26 20:24:00,4.1528,4.15342,4.14747,4.15254,6760000.0
2009-11-26 20:25:00,4.1518,4.15259,4.14414,4.15259,5630000.0
2009-11-26 20:26:00,4.15295,4.15392,4.14249,4.14986,6750000.0
2009-11-26 20:27:00,4.15191,4.1545,4.14678,4.15174,6380000.0
2009-11-26 20:28:00,4.15536,4.15536,4.15138,4.1516,4880000.0
2009-11-26 20:29:00,4.1512,4.15486,4.14586,4.14586,4520000.0
2009-11-26 20:30:00,4.15018,4.15364,4.14447,4.14768,5630000.0
2009-11-26 20:31:00,4.14938,4.15412,4.14938,4.15085,6000000.0
2009-11-26 20:32:00,4.15242,4.15299,4.14889,4.1515,5260000.0
2009-11-26 20:33:00,4.15599,4.15599,4.14234,4.15246,6000000.0
2009-11-26 20:34:00,4.15242,4.15242,4.14221,4.14221,4510000.0
2009-11-26 20:35:00,4.15262,4.15425,4.1458,4.14976,7140000.0
2009-11-26 20:36:00,4.15318,4.15318,4.14022,4.15261,4140000.0
2009-11-26 20:37:00,4.14923,4.15484,4.14705,4.15222,4520000.0
2009-11-26 20:38:00,4.15563,4.15991,4.14588,4.15261,6760000.0
2009-11-26 20:39:00,4.15194,4.15194,4.14187,4.14799,5630000.0
2009-11-26 20:40:00,4.15493,4.15493,4.15153,4.15153,5250000.0
2009-11-26 20:41:00,4.15141,4.15297,4.14293,4.14293,4510000.0
2009-11-26 20:42:00,4.15244,4.15377,4.14791,4.14791,4880000.0
2009-11-26 20:43:00,4.15158,4.15312,4.14287,4.14287,5260000.0
2009-11-26 20:44:00,4.14996,4.15445,4.14414,4.14957,5250000.0
2009-11-26 20:45:00,4.15356,4.15486,4.14961,4.15281,5630000.0
2009-11-26 20:46:00,4.15135,4.15314,4.14208,4.15148,6010000.0
2009-11-26 20:47:00,4.15189,4.15273,4.14239,4.14879,4510000.0
2009-11-26 20:48:00,4.15123,4.15189,4.14261,4.14624,5250000.0
2009-11-26 20:49:00,4.1514,4.15301,4.14668,4.1524,4510000.0
2009-11-26 20:50:00,4.15335,4.15335,4.14813,4.14813,6000000.0
2009-11-26 20:51:00,4.14522,4.1545,4.14522,4.15323,4880000.0
2009-11-26 20:52:00,4.15173,4.15194,4.1425,4.15194,6380000.0
2009-11-26 20:53:00,4.1528,4.1528,4.14697,4.14854,4510000.0
2009-11-26 20:54:00,4.15241,4.15286,4.15045,4.15286,4510000.0
2009-11-26 20:55:00,4.15247,4.15247,4.14739,4.15197,7500000.0
2009-11-26 20:56:00,4.15028,4.15028,4.14641,4.14641,6000000.0
2009-11-26 20:57:00,4.15158,4.15158,4.13706,4.1437,6760000.0
2009-11-26 20:58:00,4.15127,4.15255,4.14371,4.15141,6020000.0
2009-11-26 20:59:00,4.14972,4.15505,4.14583,4.14583,4510000.0
2009-11-26 21:00:00,4.15398,4.15421,4.14739,4.15212,6750000.0
2009-11-26 21:01:00,4.15005,4.15005,4.14273,4.14273,4890000.0
2009-11-26 21:02:00,4.14765,4.15334,4.14304,4.14723,4880000.0
2009-11-26 21:03:00,4.1532,4.15364,4.14365,4.15364,5640000.0
2009-11-26 21:04:00,4.15112,4.15342,4.14729,4.15224,4510000.0
2009-11-26 21:05:00,4.15115,4.15336,4.15053,4.15188,7880000.0
2009-11-26 21:06:00,4.15255,4.15592,4.14234,4.15101,6380000.0
2009-11-26 21:07:00,4.15089,4.15089,4.14514,4.14558,4880000.0
2009-11-26 21:08:00,4.14959,4.15431,4.14817,4.15276,4880000.0
2009-11-26 21:09:00,4.1482,4.15446,4.14802,4.1514,5250000.0
2009-11-26 21:10:00,4.15458,4.15458,4.14726,4.14936,6020000.0
2009-11-26 21:11:00,4.15159,4.15342,4.14586,4.1518,6760000.0
2009-11-26 21:12:00,4.15324,4.1548,4.14921,4.15231,4880000.0
2009-11-26 21:13:00,4.15276,4.15276,4.14292,4.15195,6750000.0
2009-11-26 21:14:00,4.15321,4.15483,4.14635,4.14635,5250000.0
2009-11-26 21:15:00,4.15546,4.15546,4.14961,4.15355,6000000.0
2009-11-26 21:16:00,4.14878,4.15112,4.14082,4.14747,6000000.0
2009-11-26 21:17:00,4.1541,4.15524,4.14683,4.15251,4880000.0
2009-11-26 21:18:00,4.15452,4.15452,4.14734,4.1503,7890000.0
2009-11-26 21:19:00,4.14746,4.15529,4.14746,4.15459,4510000.0
2009-11-26 21:20:00,4.1535,4.1535,4.14125,4.14125,7880000.0
2009-11-26 21:21:00,4.15339,4.15367,4.14358,4.15222,6380000.0
2009-11-26 21:22:00,4.15433,4.15433,4.14471,4.1542,6000000.0
2009-11-26 21:23:00,4.15206,4.15326,4.14229,4.15326,6010000.0
2009-11-26 21:24:00,4.14996,4.15448,4.14724,4.1538,5260000.0
2009-11-26 21:25:00,4.15277,4.15342,4.14934,4.14937,6010000.0
2009-11-26 21:26:00,4.1476,4.15455,4.1476,4.15455,5250000.0
2009-11-26 21:27:00,4.15243,4.15321,4.14575,4.15321,5630000.0
2009-11-26 21:28:00,4.15129,4.15466,4.14457,4.15466,7500000.0
2009-11-26 21:29:00,4.1525,4.15955,4.14749,4.14749,8630000.0
2009-11-26 21:30:00,4.15457,4.15457,4.14872,4.15232,5260000.0
2009-11-26 21:31:00,4.15295,4.15295,4.14771,4.15027,6750000.0
2009-11-26 21:32:00,4.14453,4.1572,4.14453,4.15105,6380000.0
2009-11-26 21:33:00,4.15116,4.15241,4.14756,4.15122,5630000.0
2009-11-26 21:34:00,4.14752,4.15447,4.14752,4.14796,5250000.0
2009-11-26 21:35:00,4.1516,4.15241,4.14717,4.1499,5630000.0
2009-11-26 21:36:00,4.14959,4.1543,4.14758,4.1543,6750000.0
2009-11-26 21:37:00,4.15267,4.1569,4.14624,4.1569,5260000.0
2009-11-26 21:38:00,4.15114,4.1512,4.1451,4.14716,4880000.0
2009-11-26 21:39:00,4.14256,4.15501,4.14256,4.15481,8250000.0
2009-11-26 21:40:00,4.14443,4.15407,4.14443,4.15243,5250000.0
2009-11-26 21:41:00,4.15161,4.15161,4.14185,4.14478,7510000.0
2009-11-26 21:42:00,4.14962,4.15639,4.14681,4.15639,7510000.0
2009-11-26 21:43:00,4.15096,4.15222,4.14604,4.14684,7130000.0
2009-11-26 21:44:00,4.14877,4.1526,4.14215,4.14742,6000000.0
2009-11-26 21:45:00,4.1513,4.15715,4.1513,4.15466,4880000.0
2009-11-26 21:46:00,4.15265,4.15659,4.14896,4.15308,5250000.0
2009-11-26 21:47:00,4.15414,4.15414,4.1448,4.14908,5630000.0
2009-11-26 21:48:00,4.15237,4.15491,4.14266,4.15151,5630000.0
2009-11-26 21:49:00,4.15224,4.15363,4.14388,4.15298,7510000.0
2009-11-26 21:50:00,4.14252,4.15402,4.14252,4.15182,5630000.0
2009-11-26 21:51:00,4.15387,4.1549,4.14372,4.1537,5630000.0
2009-11-26 21:52:00,4.15194,4.15435,4.14755,4.15198,6380000.0
2009-11-26 21:53:00,4.15336,4.15517,4.14975,4.15042,4880000.0
2009-11-26 21:54:00,4.14877,4.15358,4.14202,4.14968,5640000.0
2009-11-26 21:55:00,4.1547,4.15589,4.15278,4.15278,7140000.0
2009-11-26 21:56:00,4.15641,4.15641,4.1467,4.15049,7880000.0
2009-11-26 21:57:00,4.15302,4.1546,4.14684,4.14821,7510000.0
2009-11-26 21:58:00,4.15323,4.1549,4.1498,4.15354,7130000.0
2009-11-26 21:59:00,4.14841,4.15578,4.1435,4.15182,5630000.0
2009-11-26 22:00:00,4.14847,4.15506,4.14546,4.15309,7510000.0
2009-11-26 22:01:00,4.15224,4.15597,4.15203,4.15597,4880000.0
2009-11-26 22:02:00,4.14771,4.15571,4.14761,4.14761,7140000.0
2009-11-26 22:03:00,4.15059,4.15451,4.14439,4.15103,7520000.0
2009-11-26 22:04:00,4.15296,4.15296,4.14571,4.15274,7880000.0
2009-11-26 22:05:00,4.14549,4.15331,4.14336,4.14336,8250000.0
2009-11-26 22:06:00,4.15199,4.1543,4.14871,4.15237,5250000.0
2009-11-26 22:07:00,4.15341,4.15517,4.14592,4.15156,4880000.0
2009-11-26 22:08:00,4.15045,4.15585,4.14662,4.15082,6000000.0
2009-11-26 22:09:00,4.15481,4.15574,4.14747,4.15158,4880000.0
2009-11-26 22:10:00,4.14307,4.15475,4.14253,4.15475,7130000.0
2009-11-26 22:11:00,4.15038,4.15466,4.14552,4.1534,6390000.0
2009-11-26 22:12:00,4.14924,4.15312,4.14215,4.15045,5260000.0
2009-11-26 22:13:00,4.1522,4.15483,4.14935,4.15137,7130000.0
2009-11-26 22:14:00,4.15152,4.15976,4.14941,4.14941,4510000.0
2009-11-26 22:15:00,4.15155,4.15545,4.14543,4.15244,6010000.0
2009-11-26 22:16:00,4.15582,4.15705,4.14738,4.15313,6390000.0
2009-11-26 22:17:00,4.15456,4.15638,4.14583,4.15525,6760000.0
2009-11-26 22:18:00,4.1517,4.1531,4.14442,4.14902,6380000.0
2009-11-26 22:19:00,4.15146,4.15661,4.15146,4.15442,5630000.0
2009-11-26 22:20:00,4.15456,4.15456,4.14933,4.15129,6750000.0
2009-11-26 22:21:00,4.15479,4.15789,4.15207,4.15237,5260000.0
2009-11-26 22:22:00,4.15447,4.15543,4.14616,4.15505,6390000.0
2009-11-26 22:23:00,4.15124,4.15291,4.14432,4.14862,7130000.0
2009-11-26 22:24:00,4.15285,4.15669,4.14567,4.15669,4880000.0
2009-11-26 22:25:00,4.15359,4.15599,4.15099,4.15517,4880000.0
2009-11-26 22:26:00,4.15307,4.15571,4.14622,4.15334,6000000.0
2009-11-26 22:27:00,4.15541,4.15541,4.14906,4.15284,5250000.0
2009-11-26 22:28:00,4.15337,4.15485,4.15193,4.15442,5260000.0
2009-11-26 22:29:00,4.15043,4.1553,4.1445,4.1445,5260000.0
2009-11-26 22:30:00,4.15411,4.15727,4.15096,4.15108,7130000.0
2009-11-26 22:31:00,4.15325,4.15341,4.14844,4.14925,6010000.0
2009-11-26 22:32:00,4.15702,4.15702,4.15411,4.15411,5250000.0
2009-11-26 22:33:00,4.15259,4.15546,4.1505,4.15463,6010000.0
2009-11-26 22:34:00,4.15423,4.15463,4.14501,4.14501,8250000.0
2009-11-26 22:35:00,4.14829,4.15497,4.14829,4.15036,5250000.0
2009-11-26 22:36:00,4.15407,4.15466,4.15153,4.15153,4880000.0
2009-11-26 22:37:00,4.15301,4.15515,4.15301,4.15369,6000000.0
2009-11-26 22:38:00,4.1555,4.15578,4.15242,4.15533,4890000.0
2009-11-26 22:39:00,4.1518,4.16037,4.14825,4.15758,7130000.0
2009-11-26 22:40:00,4.15443,4.15443,4.14499,4.15316,4140000.0
2009-11-26 22:41:00,4.15652,4.15729,4.15035,4.15619,5250000.0
2009-11-26 22:42:00,4.15555,4.15555,4.14958,4.15375,4880000.0
2009-11-26 22:43:00,4.15488,4.15634,4.15427,4.15427,4130000.0
2009-11-26 22:44:00,4.15176,4.15187,4.14392,4.14392,6750000.0
2009-11-26 22:45:00,4.15259,4.15669,4.14807,4.14807,6000000.0
2009-11-26 22:46:00,4.15545,4.15553,4.14978,4.15429,4510000.0
2009-11-26 22:47:00,4.15423,4.15574,4.15088,4.15483,6010000.0
2009-11-26 22:48:00,4.15513,4.15566,4.14807,4.15536,4890000.0
2009-11-26 22:49:00,4.15348,4.15592,4.15001,4.15372,7880000.0
2009-11-26 22:50:00,4.1553,4.15556,4.14692,4.1549,7140000.0
2009-11-26 22:51:00,4.15392,4.15478,4.14427,4.15478,5630000.0
2009-11-26 22:52:00,4.15503,4.15511,4.1467,4.1546,7510000.0
2009-11-26 22:53:00,4.15503,4.15509,4.15321,4.15344,5630000.0
2009-11-26 22:54:00,4.15544,4.15732,4.1512,4.15473,7880000.0
2009-11-26 22:55:00,4.15064,4.1553,4.14815,4.15475,5260000.0
2009-11-26 22:56:00,4.14786,4.15522,4.14786,4.15522,5260000.0
2009-11-26 22:57:00,4.15572,4.15806,4.14804,4.15447,6760000.0
2009-11-26 22:58:00,4.15485,4.15485,4.14373,4.14818,5250000.0
2009-11-26 22:59:00,4.15361,4.15906,4.14849,4.14849,5250000.0
2009-11-26 23:00:00,4.15441,4.15573,4.14985,4.15573,4510000.0
2009-11-26 23:01:00,4.15559,4.15559,4.14619,4.15354,5640000.0
2009-11-26 23:02:00,4.15516,4.15516,4.14653,4.14653,5250000.0
2009-11-26 23:03:00,4.15528,4.15528,4.14834,4.14834,6010000.0
2009-11-26 23:04:00,4.15454,4.15644,4.14936,4.15442,5250000.0
2009-11-26 23:05:00,4.14629,4.15919,4.14629,4.1514,4510000.0
2009-11-26 23:06:00,4.15247,4.15462,4.14827,4.15321,6000000.0
2009-11-26 23:07:00,4.15132,4.15497,4.14515,4.15342,5630000.0
2009-11-26 23:08:00,4.15281,4.15609,4.14957,4.15398,4880000.0
2009-11-26 23:09:00,4.15502,4.15506,4.15413,4.15506,5630000.0
2009-11-26 23:10:00,4.15379,4.15586,4.14994,4.1548,5630000.0
2009-11-26 23:11:00,4.15072,4.15446,4.14809,4.14809,8260000.0
2009-11-26 23:12:00,4.15049,4.1528,4.14255,4.14255,4890000.0
2009-11-26 23:13:00,4.14977,4.15561,4.14977,4.15147,4510000.0
2009-11-26 23:14:00,4.15372,4.15459,4.14507,4.14507,4880000.0
2009-11-26 23:15:00,4.15539,4.15539,4.14669,4.15253,4880000.0
2009-11-26 23:16:00,4.15239,4.15281,4.15092,4.15142,4880000.0
2009-11-26 23:17:00,4.14976,4.15365,4.14822,4.15151,7510000.0
2009-11-26 23:18:00,4.15104,4.15277,4.14662,4.15277,6000000.0
2009-11-26 23:19:00,4.15244,4.15244,4.14199,4.14199,7130000.0
2009-11-26 23:20:00,4.15246,4.1568,4.14699,4.14699,6000000.0
2009-11-26 23:21:00,4.15312,4.15312,4.14644,4.14754,4510000.0
2009-11-26 23:22:00,4.15132,4.15271,4.14674,4.14675,5630000.0
2009-11-26 23:23:00,4.14855,4.15252,4.14762,4.15238,4880000.0
2009-11-26 23:24:00,4.14558,4.15139,4.14558,4.14776,4890000.0
2009-11-26 23:25:00,4.14959,4.15136,4.14526,4.14526,4880000.0
2009-11-26 23:26:00,4.14966,4.15194,4.14178,4.14178,5250000.0
2009-11-26 23:27:00,4.1516,4.15339,4.14381,4.14759,4510000.0
2009-11-26 23:28:00,4.1505,4.15228,4.14621,4.15051,7510000.0
2009-11-26 23:29:00,4.14847,4.15345,4.14611,4.15345,6380000.0
2009-11-26 23:30:00,4.15104,4.15427,4.15104,4.15427,3760000.0
2009-11-26 23:31:00,4.15038,4.15112,4.14562,4.14872,6010000.0
2009-11-26 23:32:00,4.15143,4.15424,4.14657,4.14988,4140000.0
2009-11-26 23:33:00,4.1482,4.15167,4.14393,4.15167,4880000.0
2009-11-26 23:34:00,4.1518,4.15422,4.14856,4.15209,6760000.0
2009-11-26 23:35:00,4.14244,4.1521,4.14244,4.15023,4510000.0
2009-11-26 23:36:00,4.14796,4.15215,4.14529,4.14529,5640000.0
2009-11-26 23:37:00,4.14948,4.1541,4.14766,4.15301,6760000.0
2009-11-26 23:38:00,4.14798,4.15203,4.14055,4.14055,7510000.0
2009-11-26 23:39:00,4.14855,4.1534,4.14855,4.1512,5630000.0
2009-11-26 23:40:00,4.14993,4.14993,4.13832,4.14954,4890000.0
2009-11-26 23:41:00,4.15038,4.15096,4.13838,4.14596,7130000.0
2009-11-26 23:42:00,4.1516,4.1516,4.13839,4.14982,5260000.0
2009-11-26 23:43:00,4.15023,4.1517,4.14493,4.15007,7500000.0
2009-11-26 23:44:00,4.149,4.15247,4.14281,4.14957,6760000.0
2009-11-26 23:45:00,4.15375,4.15646,4.15132,4.15228,5260000.0
2009-11-26 23:46:00,4.1498,4.15263,4.14508,4.14702,6760000.0
2009-11-26 23:47:00,4.14656,4.15177,4.14656,4.14679,6380000.0
2009-11-26 23:48:00,4.15121,4.15121,4.14408,4.14588,5630000.0
2009-11-26 23:49:00,4.14727,4.15494,4.14727,4.1492,6390000.0
2009-11-26 23:50:00,4.15071,4.15073,4.1395,4.1449,6380000.0
2009-11-26 23:51:00,4.15207,4.1524,4.14284,4.14971,6000000.0
2009-11-26 23:52:00,4.15098,4.15213,4.14617,4.14617,8260000.0
2009-11-26 23:53:00,4.15267,4.1531,4.14634,4.14634,6000000.0
2009-11-26 23:54:00,4.15155,4.15323,4.14414,4.1509,7880000.0
2009-11-26 23:55:00,4.14269,4.15152,4.14269,4.15018,4890000.0
2009-11-26 23:56:00,4.14,4.15259,4.14,4.15078,5250000.0
2009-11-26 23:57:00,4.14935,4.15317,4.14253,4.14655,7510000.0
2009-11-26 23:58:00,4.14621,4.15215,4.14269,4.14795,7500000.0
2009-11-26 23:59:00,4.14245,4.15359,4.14206,4.14206,10880000.0
2009-11-27 00:00:00,4.15382,4.15382,4.14835,4.14835,6000000.0
2009-11-27 00:01:00,4.15106,4.15352,4.14624,4.14889,4880000.0
2009-11-27 00:02:00,4.1507,4.15143,4.14585,4.15118,6000000.0
2009-11-27 00:03:00,4.14611,4.15029,4.14149,4.14989,6750000.0
2009-11-27 00:04:00,4.14697,4.14891,4.13881,4.14891,6380000.0
2009-11-27 00:05:00,4.14773,4.15055,4.14164,4.15025,7130000.0
2009-11-27 00:06:00,4.14857,4.15071,4.14361,4.14979,7880000.0
2009-11-27 00:07:00,4.14967,4.14967,4.14212,4.14212,5640000.0
2009-11-27 00:08:00,4.14639,4.14923,4.14401,4.14773,6750000.0
2009-11-27 00:09:00,4.15006,4.15006,4.13841,4.14621,4510000.0
2009-11-27 00:10:00,4.1475,4.14854,4.14385,4.14475,5630000.0
2009-11-27 00:12:00,4.14907,4.14972,4.14498,4.14618,4130000.0
2009-11-27 00:13:00,4.15028,4.15201,4.14662,4.14909,4520000.0
2009-11-27 00:14:00,4.1494,4.1494,4.1447,4.14763,6000000.0
2009-11-27 00:15:00,4.15252,4.15472,4.1483,4.15173,6390000.0
2009-11-27 00:16:00,4.15194,4.15368,4.14994,4.15216,6000000.0
2009-11-27 00:17:00,4.15123,4.15425,4.14519,4.15251,4140000.0
2009-11-27 00:18:00,4.15241,4.15345,4.14433,4.1503,5630000.0
2009-11-27 00:19:00,4.14267,4.15197,4.14267,4.14652,3380000.0
2009-11-27 00:20:00,4.14652,4.15144,4.13989,4.15144,7500000.0
2009-11-27 00:22:00,4.14845,4.15183,4.14222,4.15183,3400000.0
2009-11-27 00:23:00,4.15239,4.15416,4.14425,4.14672,6390000.0
2009-11-27 00:24:00,4.15107,4.15147,4.14763,4.14763,5640000.0
2009-11-27 00:26:00,4.15004,4.15246,4.14839,4.14976,6750000.0
2009-11-27 00:27:00,4.1501,4.15201,4.147,4.15201,8250000.0
2009-11-27 00:29:00,4.15224,4.1529,4.14183,4.14858,7880000.0
2009-11-27 00:30:00,4.14942,4.15247,4.14252,4.14252,4500000.0
2009-11-27 00:31:00,4.15198,4.15198,4.14456,4.15074,8640000.0
2009-11-27 00:32:00,4.15161,4.15195,4.14687,4.14687,6390000.0
2009-11-27 00:33:00,4.14766,4.1551,4.14655,4.15138,5640000.0
2009-11-27 00:34:00,4.1513,4.15148,4.14995,4.15148,4880000.0
2009-11-27 00:35:00,4.15179,4.15286,4.14706,4.15248,6010000.0
2009-11-27 00:36:00,4.15159,4.15159,4.14198,4.15096,5630000.0
2009-11-27 00:37:00,4.14868,4.15187,4.14868,4.15187,4140000.0
2009-11-27 00:38:00,4.15144,4.15172,4.14232,4.14232,5260000.0
2009-11-27 00:39:00,4.14495,4.15002,4.14197,4.15002,3770000.0
2009-11-27 00:40:00,4.14686,4.15088,4.14112,4.15088,3760000.0
2009-11-27 00:41:00,4.15188,4.15188,4.14915,4.14915,4510000.0
2009-11-27 00:42:00,4.15113,4.15211,4.14604,4.14945,6760000.0
2009-11-27 00:43:00,4.15008,4.15254,4.14579,4.15155,6380000.0
2009-11-27 00:44:00,4.14757,4.15132,4.14192,4.14192,9010000.0
2009-11-27 00:45:00,4.15291,4.15321,4.14977,4.15243,4880000.0
2009-11-27 00:46:00,4.14983,4.15202,4.14663,4.15186,4510000.0
2009-11-27 00:47:00,4.14857,4.15257,4.14272,4.15158,3000000.0
2009-11-27 00:48:00,4.15042,4.15042,4.14454,4.15025,9380000.0
2009-11-27 00:49:00,4.15058,4.15058,4.14929,4.14929,1880000.0
2009-11-27 00:50:00,4.15203,4.15203,4.14375,4.14998,5250000.0
2009-11-27 00:51:00,4.14499,4.15498,4.14499,4.15239,6010000.0
2009-11-27 00:52:00,4.15118,4.15184,4.14507,4.14858,8270000.0
2009-11-27 00:53:00,4.14829,4.15091,4.13956,4.15091,6750000.0
2009-11-27 00:55:00,4.14317,4.14865,4.13994,4.14524,6380000.0
2009-11-27 00:56:00,4.15053,4.15203,4.1451,4.1451,3770000.0
2009-11-27 00:57:00,4.1494,4.15055,4.14112,4.15055,7500000.0
2009-11-27 00:59:00,4.14447,4.15083,4.13939,4.14014,9770000.0
2009-11-27 01:00:00,4.14683,4.15191,4.14683,4.1489,5630000.0
2009-11-27 01:02:00,4.14566,4.15158,4.14566,4.14773,4510000.0
2009-11-27 01:03:00,4.14418,4.14998,4.14418,4.14998,4880000.0
2009-11-27 01:04:00,4.15034,4.15089,4.14514,4.14686,8250000.0
2009-11-27 01:05:00,4.15015,4.15066,4.14949,4.15021,5630000.0
2009-11-27 01:06:00,4.14601,4.15263,4.14448,4.15072,6010000.0
2009-11-27 01:07:00,4.14213,4.15119,4.13952,4.14676,6390000.0
2009-11-27 01:08:00,4.15056,4.15129,4.1474,4.15053,7880000.0
2009-11-27 01:09:00,4.15043,4.15206,4.146,4.15049,5250000.0
2009-11-27 01:10:00,4.15016,4.15154,4.14471,4.15123,7510000.0
2009-11-27 01:11:00,4.15188,4.15188,4.14548,4.14548,5640000.0
2009-11-27 01:12:00,4.14642,4.15154,4.14218,4.14667,7140000.0
2009-11-27 01:13:00,4.15099,4.15099,4.14473,4.14709,5630000.0
2009-11-27 01:14:00,4.14891,4.15069,4.14675,4.14725,3750000.0
2009-11-27 01:15:00,4.15406,4.15406,4.14125,4.15252,11660000.0
2009-11-27 01:16:00,4.1466,4.15289,4.14488,4.15242,5630000.0
2009-11-27 01:17:00,4.14713,4.14842,4.13842,4.13842,5630000.0
2009-11-27 01:18:00,4.14451,4.15095,4.14079,4.14079,5630000.0
2009-11-27 01:19:00,4.14941,4.1533,4.14394,4.14394,7510000.0
2009-11-27 01:20:00,4.15411,4.15411,4.14986,4.14986,4880000.0
2009-11-27 01:21:00,4.15265,4.15522,4.14588,4.1505,4880000.0
2009-11-27 01:22:00,4.14183,4.15099,4.14183,4.1506,7130000.0
2009-11-27 01:23:00,4.15095,4.15136,4.14658,4.15062,4510000.0
2009-11-27 01:24:00,4.14949,4.14983,4.1416,4.1416,6010000.0
2009-11-27 01:25:00,4.14183,4.15107,4.14104,4.14477,3750000.0
2009-11-27 01:26:00,4.15083,4.15195,4.14774,4.15089,6380000.0
2009-11-27 01:27:00,4.15126,4.15148,4.14186,4.15082,6000000.0
2009-11-27 01:28:00,4.15186,4.15196,4.14258,4.15137,5630000.0
2009-11-27 01:29:00,4.14984,4.15212,4.14716,4.15068,4890000.0
2009-11-27 01:30:00,4.15334,4.15334,4.14453,4.15068,4510000.0
2009-11-27 01:31:00,4.15102,4.15226,4.14269,4.14689,7510000.0
2009-11-27 01:32:00,4.15012,4.15417,4.14405,4.14964,6380000.0
2009-11-27 01:33:00,4.14978,4.15106,4.14339,4.14671,7130000.0
2009-11-27 01:34:00,4.14632,4.15153,4.14215,4.14651,6760000.0
2009-11-27 01:35:00,4.14716,4.15166,4.14573,4.15166,6380000.0
2009-11-27 01:36:00,4.1461,4.15197,4.1461,4.14899,4880000.0
2009-11-27 01:37:00,4.14724,4.14815,4.13845,4.14427,7510000.0
2009-11-27 01:38:00,4.14893,4.14893,4.14453,4.14776,4880000.0
2009-11-27 01:39:00,4.14905,4.14923,4.14552,4.14838,6750000.0
2009-11-27 01:40:00,4.14614,4.14796,4.14464,4.14796,6000000.0
2009-11-27 01:41:00,4.14732,4.14732,4.13265,4.14289,7510000.0
2009-11-27 01:42:00,4.13521,4.15029,4.13521,4.15029,4880000.0
2009-11-27 01:43:00,4.14385,4.14821,4.13818,4.1481,6000000.0
2009-11-27 01:44:00,4.14392,4.15374,4.1405,4.14589,9390000.0
2009-11-27 01:45:00,4.15522,4.15522,4.14148,4.1438,5250000.0
2009-11-27 01:46:00,4.14737,4.14883,4.14048,4.14679,5260000.0
2009-11-27 01:47:00,4.14467,4.14868,4.14259,4.14868,7880000.0
2009-11-27 01:48:00,4.14382,4.15006,4.13798,4.14976,7880000.0
2009-11-27 01:49:00,4.14672,4.15072,4.14199,4.14647,4880000.0
2009-11-27 01:50:00,4.14723,4.14929,4.13973,4.14929,8260000.0
2009-11-27 01:51:00,4.14062,4.15043,4.14062,4.15043,4510000.0
2009-11-27 01:52:00,4.1476,4.15005,4.13906,4.1456,7500000.0
2009-11-27 01:53:00,4.14484,4.14917,4.1379,4.14855,7500000.0
2009-11-27 01:54:00,4.14687,4.15084,4.14117,4.14117,6380000.0
2009-11-27 01:55:00,4.14441,4.15042,4.14441,4.14463,6030000.0
2009-11-27 01:56:00,4.14512,4.1505,4.14333,4.14745,6750000.0
2009-11-27 01:57:00,4.14917,4.14917,4.13847,4.14845,9380000.0
2009-11-27 01:58:00,4.14312,4.15027,4.14312,4.15027,4880000.0
2009-11-27 02:01:00,4.14969,4.15046,4.14633,4.14636,4510000.0
2009-11-27 02:02:00,4.1442,4.14895,4.14284,4.14434,4890000.0
2009-11-27 02:03:00,4.14875,4.14971,4.142,4.14917,7890000.0
2009-11-27 02:04:00,4.14859,4.15098,4.13942,4.15098,6020000.0
2009-11-27 02:05:00,4.15197,4.15197,4.14238,4.15096,7900000.0
2009-11-27 02:06:00,4.1496,4.15078,4.14079,4.14893,10510000.0
2009-11-27 02:07:00,4.15055,4.15055,4.13832,4.14862,5260000.0
2009-11-27 02:08:00,4.14326,4.15126,4.14326,4.1463,7140000.0
2009-11-27 02:09:00,4.14882,4.15097,4.14433,4.15097,7510000.0
2009-11-27 02:10:00,4.14626,4.14766,4.14192,4.14561,6010000.0
2009-11-27 02:11:00,4.14645,4.14865,4.13837,4.14865,7510000.0
2009-11-27 02:12:00,4.15002,4.15002,4.14468,4.14937,3760000.0
2009-11-27 02:13:00,4.15014,4.15231,4.14596,4.14652,6760000.0
2009-11-27 02:14:00,4.14604,4.15053,4.14045,4.14894,15770000.0
2009-11-27 02:15:00,4.14957,4.15284,4.14591,4.14608,5640000.0
2009-11-27 02:16:00,4.15073,4.1511,4.14528,4.14528,4510000.0
2009-11-27 02:17:00,4.14874,4.15124,4.1393,4.14902,5270000.0
2009-11-27 02:18:00,4.14586,4.15091,4.14213,4.14393,6760000.0
2009-11-27 02:19:00,4.14736,4.15116,4.14629,4.14673,5630000.0
2009-11-27 02:20:00,4.14956,4.14956,4.14342,4.14556,4130000.0
2009-11-27 02:21:00,4.14448,4.14896,4.14184,4.14829,5260000.0
2009-11-27 02:22:00,4.14093,4.15346,4.14093,4.1486,5630000.0
2009-11-27 02:23:00,4.14927,4.15032,4.14521,4.14662,4130000.0
2009-11-27 02:24:00,4.14986,4.15398,4.14687,4.1507,6020000.0
2009-11-27 02:25:00,4.1493,4.15187,4.14085,4.14497,5630000.0
2009-11-27 02:26:00,4.15032,4.15156,4.14544,4.14544,4880000.0
2009-11-27 02:27:00,4.15027,4.15216,4.14276,4.15063,4510000.0
2009-11-27 02:28:00,4.15014,4.15205,4.14785,4.15205,4880000.0
2009-11-27 02:29:00,4.15008,4.1518,4.14566,4.1504,6390000.0
2009-11-27 02:30:00,4.15269,4.15269,4.14023,4.15046,7140000.0
2009-11-27 02:31:00,4.15105,4.15255,4.14777,4.14777,5260000.0
2009-11-27 02:32:00,4.15374,4.15374,4.14534,4.14885,5260000.0
2009-11-27 02:33:00,4.14758,4.15333,4.14679,4.15333,8260000.0
2009-11-27 02:34:00,4.15359,4.15585,4.14635,4.1493,9010000.0
2009-11-27 02:35:00,4.15176,4.15266,4.14771,4.15158,4510000.0
2009-11-27 02:36:00,4.15137,4.15386,4.1476,4.15386,7880000.0
2009-11-27 02:37:00,4.14766,4.1513,4.14637,4.15087,4140000.0
2009-11-27 02:38:00,4.1512,4.15163,4.14284,4.14642,4890000.0
2009-11-27 02:39:00,4.15316,4.15362,4.148,4.15362,5630000.0
2009-11-27 02:40:00,4.1511,4.15337,4.14353,4.15307,7500000.0
2009-11-27 02:41:00,4.15167,4.154,4.14746,4.14746,8630000.0
2009-11-27 02:42:00,4.15222,4.15384,4.14386,4.14386,7510000.0
2009-11-27 02:43:00,4.15288,4.15461,4.1472,4.15181,6380000.0
2009-11-27 02:44:00,4.15131,4.15155,4.14622,4.15155,6010000.0
2009-11-27 02:45:00,4.15511,4.15511,4.14345,4.14345,6390000.0
2009-11-27 02:46:00,4.15274,4.15408,4.14405,4.14914,4880000.0
2009-11-27 02:47:00,4.1528,4.1528,4.14326,4.15243,7130000.0
2009-11-27 02:48:00,4.14946,4.15352,4.14474,4.15192,6770000.0
2009-11-27 02:49:00,4.15063,4.15285,4.14697,4.14878,5630000.0
2009-11-27 02:50:00,4.14877,4.15346,4.14348,4.15091,5270000.0
2009-11-27 02:51:00,4.15117,4.15242,4.1456,4.14694,7890000.0
2009-11-27 02:52:00,4.15135,4.15297,4.14898,4.1502,5640000.0
2009-11-27 02:53:00,4.15076,4.15316,4.14765,4.15227,5250000.0
2009-11-27 02:54:00,4.1507,4.1528,4.14316,4.1526,7880000.0
2009-11-27 02:55:00,4.14752,4.15314,4.14521,4.14521,4510000.0
2009-11-27 02:56:00,4.14738,4.15318,4.14325,4.1504,5260000.0
2009-11-27 02:57:00,4.15047,4.15168,4.1406,4.14836,5630000.0
2009-11-27 02:58:00,4.1525,4.1525,4.14826,4.14955,5260000.0
2009-11-27 02:59:00,4.14743,4.15112,4.14165,4.14165,7510000.0
2009-11-27 03:00:00,4.14938,4.15114,4.14497,4.15114,5260000.0
2009-11-27 03:01:00,4.14579,4.1532,4.14579,4.15133,4890000.0
2009-11-27 03:02:00,4.14694,4.15219,4.14255,4.14921,7510000.0
2009-11-27 03:03:00,4.14621,4.15385,4.14431,4.15004,4510000.0
2009-11-27 03:04:00,4.14237,4.15236,4.14237,4.15236,5630000.0
2009-11-27 03:05:00,4.14783,4.15317,4.14382,4.14904,6760000.0
2009-11-27 03:06:00,4.15138,4.15282,4.14299,4.15129,5640000.0
2009-11-27 03:07:00,4.1476,4.15394,4.1476,4.15185,4880000.0
2009-11-27 03:08:00,4.15277,4.15311,4.14363,4.1483,6380000.0
2009-11-27 03:09:00,4.14794,4.15301,4.1478,4.1478,4890000.0
2009-11-27 03:10:00,4.1498,4.1525,4.14251,4.14754,4890000.0
2009-11-27 03:11:00,4.15306,4.15354,4.14415,4.14415,5260000.0
2009-11-27 03:12:00,4.15296,4.15379,4.14466,4.15213,5250000.0
2009-11-27 03:13:00,4.153,4.15327,4.14759,4.14766,4880000.0
2009-11-27 03:14:00,4.14999,4.15714,4.14626,4.14626,5640000.0
2009-11-27 03:15:00,4.15052,4.15449,4.14543,4.15449,7130000.0
2009-11-27 03:16:00,4.1539,4.15411,4.14811,4.15082,4520000.0
2009-11-27 03:17:00,4.15098,4.15098,4.13983,4.15066,6750000.0
2009-11-27 03:18:00,4.14718,4.15065,4.14163,4.15065,4510000.0
2009-11-27 03:19:00,4.15329,4.15329,4.14745,4.14745,5260000.0
2009-11-27 03:20:00,4.1521,4.15444,4.14823,4.15143,7130000.0
2009-11-27 03:21:00,4.15046,4.15393,4.14753,4.15393,4890000.0
2009-11-27 03:22:00,4.1501,4.1533,4.14384,4.14433,9010000.0
2009-11-27 03:23:00,4.15276,4.15381,4.14774,4.15381,4880000.0
2009-11-27 03:24:00,4.15439,4.15454,4.15173,4.15315,5640000.0
2009-11-27 03:25:00,4.14819,4.15414,4.14784,4.15414,4890000.0
2009-11-27 03:26:00,4.14762,4.15403,4.14762,4.15375,7510000.0
2009-11-27 03:27:00,4.1534,4.1534,4.14167,4.14404,6380000.0
2009-11-27 03:28:00,4.1447,4.1547,4.1447,4.15241,6000000.0
2009-11-27 03:29:00,4.14423,4.15447,4.14423,4.15447,5630000.0
2009-11-27 03:30:00,4.15409,4.15556,4.15033,4.15033,4520000.0
2009-11-27 03:31:00,4.1532,4.15399,4.1441,4.15399,4520000.0
2009-11-27 03:32:00,4.15401,4.15401,4.14964,4.14964,6010000.0
2009-11-27 03:33:00,4.14922,4.15251,4.1474,4.15043,6010000.0
2009-11-27 03:35:00,4.15287,4.15413,4.14442,4.15212,6010000.0
2009-11-27 03:37:00,4.14891,4.15398,4.14145,4.14145,6750000.0
2009-11-27 03:39:00,4.14692,4.1516,4.14253,4.1516,4880000.0
2009-11-27 03:40:00,4.15154,4.15296,4.14356,4.14932,6000000.0
2009-11-27 03:41:00,4.15188,4.15418,4.14244,4.15418,7880000.0
2009-11-27 03:42:00,4.15077,4.15374,4.14874,4.14874,5250000.0
2009-11-27 03:43:00,4.15231,4.15231,4.14188,4.14188,6000000.0
2009-11-27 03:44:00,4.14984,4.1552,4.14412,4.14741,9750000.0
2009-11-27 03:45:00,4.15233,4.15745,4.15233,4.156,4880000.0
2009-11-27 03:46:00,4.15293,4.15387,4.14424,4.15255,6760000.0
2009-11-27 03:47:00,4.15273,4.15333,4.14907,4.15333,4140000.0
2009-11-27 03:48:00,4.14867,4.15437,4.14472,4.15437,7880000.0
2009-11-27 03:49:00,4.15142,4.15142,4.14254,4.14344,4890000.0
2009-11-27 03:50:00,4.14973,4.1566,4.14558,4.15383,7880000.0
2009-11-27 03:51:00,4.14847,4.1535,4.14766,4.14773,6380000.0
2009-11-27 03:52:00,4.14759,4.15056,4.14277,4.14277,7880000.0
2009-11-27 03:53:00,4.15381,4.15411,4.1491,4.15156,4880000.0
2009-11-27 03:54:00,4.1525,4.1525,4.14155,4.15084,6380000.0
2009-11-27 03:56:00,4.1525,4.15404,4.14837,4.15156,5630000.0
2009-11-27 03:57:00,4.14854,4.15393,4.14854,4.15329,7130000.0
2009-11-27 03:58:00,4.15082,4.15418,4.14828,4.1518,6750000.0
2009-11-27 03:59:00,4.15365,4.15365,4.14725,4.1521,4880000.0
2009-11-27 04:00:00,4.15119,4.15676,4.1499,4.15292,5640000.0
2009-11-27 04:01:00,4.15274,4.15345,4.14408,4.15325,6760000.0
2009-11-27 04:02:00,4.14863,4.15442,4.1452,4.15377,7500000.0
2009-11-27 04:03:00,4.1532,4.1532,4.14798,4.15251,5630000.0
2009-11-27 04:04:00,4.15228,4.15228,4.14456,4.15176,6390000.0
2009-11-27 04:05:00,4.15036,4.15515,4.14492,4.14492,6390000.0
2009-11-27 04:06:00,4.15216,4.15216,4.14223,4.1426,5250000.0
2009-11-27 04:07:00,4.14753,4.15237,4.14733,4.15104,6010000.0
2009-11-27 04:08:00,4.14895,4.1521,4.14276,4.14732,6760000.0
2009-11-27 04:09:00,4.15153,4.15389,4.14403,4.15151,4880000.0
2009-11-27 04:10:00,4.14735,4.15386,4.14732,4.15273,4510000.0
2009-11-27 04:11:00,4.15179,4.15329,4.1453,4.15329,4880000.0
2009-11-27 04:12:00,4.15291,4.15325,4.14247,4.14247,5260000.0
2009-11-27 04:13:00,4.15192,4.1553,4.14407,4.15483,4510000.0
2009-11-27 04:14:00,4.15256,4.15307,4.14836,4.15237,5630000.0
2009-11-27 04:15:00,4.15342,4.15431,4.14355,4.14355,5630000.0
2009-11-27 04:16:00,4.14977,4.15275,4.14779,4.14978,4510000.0
2009-11-27 04:17:00,4.1496,4.15351,4.14697,4.15253,6380000.0
2009-11-27 04:18:00,4.14975,4.15406,4.14209,4.14209,4890000.0
2009-11-27 04:19:00,4.14768,4.15308,4.14336,4.15308,3750000.0
2009-11-27 04:20:00,4.15278,4.15394,4.14805,4.14805,4880000.0
2009-11-27 04:21:00,4.151,4.15311,4.14324,4.15237,6000000.0
2009-11-27 04:22:00,4.14395,4.15249,4.14258,4.14984,6380000.0
2009-11-27 04:23:00,4.14377,4.15659,4.14377,4.14913,4880000.0
2009-11-27 04:24:00,4.15086,4.15584,4.14442,4.14442,7510000.0
2009-11-27 04:25:00,4.152,4.15288,4.14861,4.15271,6750000.0
2009-11-27 04:26:00,4.14797,4.15715,4.14557,4.15317,5630000.0
2009-11-27 04:27:00,4.15141,4.16222,4.14988,4.15597,9760000.0
2009-11-27 04:28:00,4.15863,4.15905,4.14748,4.15631,5260000.0
2009-11-27 04:29:00,4.15372,4.16045,4.15372,4.1591,5630000.0
2009-11-27 04:30:00,4.16086,4.16086,4.1554,4.16047,7880000.0
2009-11-27 04:31:00,4.15589,4.16157,4.15589,4.16139,7130000.0
2009-11-27 04:32:00,4.16221,4.16299,4.15826,4.16106,5630000.0
2009-11-27 04:33:00,4.16011,4.16352,4.153,4.15972,7130000.0
2009-11-27 04:34:00,4.16265,4.16364,4.159,4.159,4880000.0
2009-11-27 04:35:00,4.1553,4.16549,4.1553,4.15979,6000000.0
2009-11-27 04:36:00,4.16604,4.16802,4.15701,4.15895,8630000.0
2009-11-27 04:37:00,4.16333,4.16333,4.14765,4.14765,7890000.0
2009-11-27 04:38:00,4.15868,4.16297,4.15674,4.15674,4880000.0
2009-11-27 04:39:00,4.16222,4.16222,4.15181,4.15181,4880000.0
2009-11-27 04:40:00,4.16196,4.16378,4.15603,4.16074,4880000.0
2009-11-27 04:41:00,4.15829,4.1627,4.15164,4.15462,6010000.0
2009-11-27 04:42:00,4.1579,4.16258,4.15661,4.16258,5630000.0
2009-11-27 04:43:00,4.16424,4.16749,4.15704,4.16544,5640000.0
2009-11-27 04:44:00,4.16413,4.16413,4.15906,4.16264,6000000.0
2009-11-27 04:45:00,4.16461,4.16549,4.15524,4.16308,4880000.0
2009-11-27 04:46:00,4.15874,4.16442,4.15702,4.16434,4510000.0
2009-11-27 04:47:00,4.15765,4.16248,4.15089,4.15089,6010000.0
2009-11-27 04:48:00,4.15259,4.16081,4.15259,4.15537,4890000.0
2009-11-27 04:49:00,4.1596,4.16072,4.15027,4.155,7880000.0
2009-11-27 04:50:00,4.15968,4.16149,4.15431,4.15648,6380000.0
2009-11-27 04:51:00,4.15252,4.15578,4.14636,4.14636,9010000.0
2009-11-27 04:52:00,4.15199,4.15322,4.15057,4.15057,6380000.0
2009-11-27 04:53:00,4.15217,4.15242,4.14705,4.14705,7880000.0
2009-11-27 04:54:00,4.14837,4.1529,4.14612,4.1529,5250000.0
2009-11-27 04:55:00,4.14805,4.15626,4.14805,4.15042,5260000.0
2009-11-27 04:56:00,4.15452,4.1565,4.14521,4.15393,4510000.0
2009-11-27 04:57:00,4.15082,4.15348,4.14798,4.15025,5250000.0
2009-11-27 04:58:00,4.15398,4.15398,4.14803,4.14917,6010000.0
2009-11-27 04:59:00,4.15154,4.15253,4.1472,4.15241,4890000.0
2009-11-27 05:00:00,4.15418,4.15429,4.14325,4.14325,5630000.0
2009-11-27 05:01:00,4.15425,4.15425,4.14802,4.14802,6770000.0
2009-11-27 05:02:00,4.15353,4.15353,4.14782,4.15163,6750000.0
2009-11-27 05:04:00,4.14806,4.15326,4.14377,4.1526,6020000.0
2009-11-27 05:05:00,4.15312,4.15326,4.14519,4.15326,7140000.0
2009-11-27 05:06:00,4.14436,4.1548,4.14436,4.1507,6380000.0
2009-11-27 05:07:00,4.15323,4.15492,4.14819,4.14819,4140000.0
2009-11-27 05:08:00,4.15047,4.15464,4.14903,4.15214,7130000.0
2009-11-27 05:09:00,4.15307,4.15598,4.14661,4.15485,7510000.0
2009-11-27 05:11:00,4.15066,4.15561,4.14563,4.14603,5630000.0
2009-11-27 05:12:00,4.15412,4.15412,4.14958,4.15245,6380000.0
2009-11-27 05:13:00,4.15159,4.15294,4.14776,4.15257,5260000.0
2009-11-27 05:14:00,4.14992,4.15361,4.14416,4.14416,9010000.0
2009-11-27 05:15:00,4.15514,4.15765,4.1444,4.1444,5630000.0
2009-11-27 05:16:00,4.14916,4.15409,4.14418,4.14817,6010000.0
2009-11-27 05:17:00,4.1494,4.15148,4.14358,4.14358,6750000.0
2009-11-27 05:18:00,4.15369,4.15369,4.14285,4.14285,5640000.0
2009-11-27 05:19:00,4.15263,4.15263,4.14118,4.14289,7130000.0
2009-11-27 05:20:00,4.14807,4.1534,4.14716,4.1534,5250000.0
2009-11-27 05:21:00,4.1517,4.1517,4.14117,4.14936,4520000.0
2009-11-27 05:22:00,4.14975,4.15117,4.14366,4.14725,4880000.0
2009-11-27 05:23:00,4.15103,4.15243,4.14652,4.14699,7130000.0
2009-11-27 05:24:00,4.1515,4.152,4.14751,4.15144,4890000.0
2009-11-27 05:25:00,4.15132,4.15158,4.14296,4.14296,7130000.0
2009-11-27 05:26:00,4.15269,4.1553,4.14541,4.14775,7510000.0
2009-11-27 05:28:00,4.14847,4.15529,4.14847,4.15197,4880000.0
2009-11-27 05:29:00,4.15173,4.15173,4.14199,4.15079,5270000.0
2009-11-27 05:30:00,4.15375,4.1539,4.14797,4.15129,6390000.0
2009-11-27 05:31:00,4.15484,4.15499,4.14726,4.15177,5630000.0
2009-11-27 05:32:00,4.15254,4.15399,4.14943,4.14943,6000000.0
2009-11-27 05:33:00,4.15313,4.15694,4.14531,4.15074,6390000.0
2009-11-27 05:35:00,4.15429,4.15479,4.14945,4.15392,5270000.0
2009-11-27 05:36:00,4.15265,4.15475,4.14422,4.15284,6380000.0
2009-11-27 05:37:00,4.14186,4.15309,4.13943,4.15309,5250000.0
2009-11-27 05:38:00,4.15454,4.15754,4.15092,4.15621,4880000.0
2009-11-27 05:39:00,4.14552,4.15541,4.14552,4.15426,6760000.0
2009-11-27 05:40:00,4.15028,4.1551,4.1449,4.14938,6010000.0
2009-11-27 05:42:00,4.15538,4.15538,4.15001,4.15352,4510000.0
2009-11-27 05:43:00,4.1535,4.15449,4.14957,4.15384,5630000.0
2009-11-27 05:44:00,4.14684,4.15887,4.14684,4.15477,4880000.0
2009-11-27 05:45:00,4.15636,4.15636,4.1496,4.15294,4880000.0
2009-11-27 05:46:00,4.15084,4.15611,4.14595,4.14993,4890000.0
2009-11-27 05:47:00,4.15557,4.15557,4.14715,4.14741,5630000.0
2009-11-27 05:48:00,4.15262,4.15647,4.14562,4.15181,7500000.0
2009-11-27 05:49:00,4.15339,4.15573,4.14472,4.15423,8630000.0
2009-11-27 05:50:00,4.15106,4.15557,4.14705,4.15556,4510000.0
2009-11-27 05:51:00,4.15049,4.15753,4.14627,4.15068,7890000.0
2009-11-27 05:52:00,4.14963,4.15358,4.14361,4.1523,6760000.0
2009-11-27 05:53:00,4.15009,4.1547,4.14515,4.15397,5260000.0
2009-11-27 05:54:00,4.15181,4.15334,4.14343,4.14875,7140000.0
2009-11-27 05:55:00,4.1527,4.15407,4.14422,4.14965,5630000.0
2009-11-27 05:56:00,4.14866,4.15277,4.14158,4.14375,6380000.0
2009-11-27 05:57:00,4.14384,4.1521,4.14384,4.14929,6760000.0
2009-11-27 05:58:00,4.14956,4.15451,4.14492,4.14492,6000000.0
2009-11-27 05:59:00,4.14619,4.1565,4.14619,4.15572,5630000.0
2009-11-27 06:00:00,4.14825,4.1588,4.14825,4.15566,6380000.0
2009-11-27 06:01:00,4.15364,4.15452,4.14512,4.15369,5630000.0
2009-11-27 06:02:00,4.15421,4.15421,4.14855,4.15229,5260000.0
2009-11-27 06:03:00,4.1494,4.15378,4.14802,4.1533,5260000.0
2009-11-27 06:04:00,4.15332,4.15633,4.14938,4.15633,5260000.0
2009-11-27 06:05:00,4.15576,4.15628,4.14584,4.15628,6380000.0
2009-11-27 06:06:00,4.15671,4.16168,4.15019,4.15708,7500000.0
2009-11-27 06:07:00,4.15584,4.15636,4.14666,4.14854,6750000.0
2009-11-27 06:08:00,4.14384,4.15519,4.14377,4.15246,4140000.0
2009-11-27 06:09:00,4.15121,4.15216,4.14638,4.14638,7510000.0
2009-11-27 06:10:00,4.14934,4.15442,4.14934,4.14934,6000000.0
2009-11-27 06:11:00,4.15212,4.15399,4.14894,4.14894,5630000.0
2009-11-27 06:12:00,4.15244,4.15729,4.14828,4.15594,6760000.0
2009-11-27 06:13:00,4.15067,4.15381,4.14375,4.14375,6380000.0
2009-11-27 06:14:00,4.15187,4.15611,4.14622,4.14622,8650000.0
2009-11-27 06:15:00,4.15069,4.157,4.15069,4.15358,4510000.0
2009-11-27 06:16:00,4.15007,4.15609,4.14532,4.15467,7510000.0
2009-11-27 06:17:00,4.15568,4.15584,4.14967,4.14967,6760000.0
2009-11-27 06:18:00,4.15431,4.15523,4.15188,4.15378,4510000.0
2009-11-27 06:19:00,4.14669,4.15603,4.14669,4.15384,5630000.0
2009-11-27 06:20:00,4.15593,4.15593,4.14682,4.15454,4880000.0
2009-11-27 06:21:00,4.15163,4.15611,4.14619,4.15088,6750000.0
2009-11-27 06:22:00,4.15523,4.15523,4.14954,4.15426,4510000.0
2009-11-27 06:23:00,4.15181,4.15893,4.14785,4.15602,7510000.0
2009-11-27 06:24:00,4.15611,4.15611,4.14621,4.15508,5630000.0
2009-11-27 06:25:00,4.14721,4.15885,4.14721,4.15671,6750000.0
2009-11-27 06:26:00,4.1545,4.15543,4.15017,4.15482,6000000.0
2009-11-27 06:27:00,4.14836,4.15484,4.14328,4.15484,7500000.0
2009-11-27 06:28:00,4.15106,4.15506,4.14595,4.15503,5250000.0
2009-11-27 06:29:00,4.15477,4.16101,4.14931,4.14931,8630000.0
2009-11-27 06:30:00,4.15252,4.15713,4.15047,4.15115,6380000.0
2009-11-27 06:31:00,4.1559,4.15766,4.14782,4.14782,5260000.0
2009-11-27 06:32:00,4.15474,4.15589,4.15048,4.15161,7880000.0
2009-11-27 06:33:00,4.15082,4.15614,4.15078,4.15614,6000000.0
2009-11-27 06:34:00,4.15127,4.15717,4.14687,4.1525,6010000.0
2009-11-27 06:35:00,4.15242,4.15824,4.15242,4.15749,8250000.0
2009-11-27 06:36:00,4.15794,4.16094,4.15167,4.16094,5260000.0
2009-11-27 06:37:00,4.15622,4.16336,4.15561,4.15767,5630000.0
2009-11-27 06:38:00,4.15804,4.16161,4.15161,4.15161,6390000.0
2009-11-27 06:39:00,4.16044,4.16044,4.15138,4.15138,6760000.0
2009-11-27 06:40:00,4.15353,4.16229,4.15353,4.16229,3390000.0
2009-11-27 06:41:00,4.15256,4.1621,4.15112,4.16061,4880000.0
2009-11-27 06:42:00,4.16091,4.16091,4.15033,4.15033,7130000.0
2009-11-27 06:43:00,4.16126,4.16236,4.15187,4.15601,5250000.0
2009-11-27 06:44:00,4.15901,4.16544,4.15395,4.15395,6380000.0
2009-11-27 06:45:00,4.15884,4.16438,4.15884,4.16327,7880000.0
2009-11-27 06:46:00,4.1618,4.1618,4.157,4.16133,7880000.0
2009-11-27 06:47:00,4.15755,4.16292,4.15365,4.16077,7510000.0
2009-11-27 06:48:00,4.16037,4.16077,4.15221,4.15677,6000000.0
2009-11-27 06:49:00,4.16036,4.16274,4.15828,4.16009,6000000.0
2009-11-27 06:50:00,4.16063,4.16093,4.15738,4.16031,4510000.0
2009-11-27 06:51:00,4.16093,4.1624,4.15813,4.16177,5630000.0
2009-11-27 06:53:00,4.16121,4.16269,4.15448,4.15923,6010000.0
2009-11-27 06:54:00,4.15992,4.16165,4.15191,4.16165,7140000.0
2009-11-27 06:55:00,4.16113,4.1642,4.15641,4.15641,7130000.0
2009-11-27 06:56:00,4.16131,4.16131,4.15529,4.15894,6000000.0
2009-11-27 06:57:00,4.16081,4.1621,4.15595,4.15609,6000000.0
2009-11-27 06:58:00,4.16175,4.16175,4.15165,4.15665,4880000.0
2009-11-27 06:59:00,4.15636,4.16145,4.15636,4.15713,4510000.0
2009-11-27 07:00:00,4.16342,4.16342,4.15398,4.16017,6000000.0
2009-11-27 07:01:00,4.16036,4.16166,4.15628,4.16028,5630000.0
2009-11-27 07:02:00,4.1601,4.16202,4.15635,4.16027,5260000.0
2009-11-27 07:03:00,4.16166,4.16166,4.15446,4.15871,6770000.0
2009-11-27 07:04:00,4.15971,4.16076,4.15284,4.16043,5640000.0
2009-11-27 07:05:00,4.15873,4.16231,4.15305,4.15305,6750000.0
2009-11-27 07:06:00,4.15959,4.16203,4.15281,4.15281,5260000.0
2009-11-27 07:07:00,4.1617,4.16199,4.15654,4.16174,7880000.0
2009-11-27 07:08:00,4.16179,4.16179,4.1564,4.16165,6750000.0
2009-11-27 07:09:00,4.1626,4.16472,4.15817,4.15849,7510000.0
2009-11-27 07:10:00,4.16185,4.16185,4.15237,4.15237,7500000.0
2009-11-27 07:11:00,4.15249,4.16351,4.15249,4.15675,7880000.0
2009-11-27 07:12:00,4.16187,4.16189,4.1564,4.16159,5250000.0
2009-11-27 07:13:00,4.15811,4.16156,4.15219,4.15927,5260000.0
2009-11-27 07:14:00,4.15283,4.16238,4.15283,4.15714,4510000.0
2009-11-27 07:15:00,4.15507,4.16325,4.15507,4.1623,5250000.0
2009-11-27 07:16:00,4.16203,4.16227,4.15213,4.15213,7510000.0
2009-11-27 07:17:00,4.15513,4.16065,4.15141,4.15141,7510000.0
2009-11-27 07:18:00,4.16046,4.16168,4.15191,4.16168,4140000.0
2009-11-27 07:19:00,4.16136,4.16271,4.15666,4.16213,8250000.0
2009-11-27 07:20:00,4.16048,4.16233,4.157,4.1623,5630000.0
2009-11-27 07:21:00,4.16172,4.16172,4.15301,4.16039,4890000.0
2009-11-27 07:22:00,4.16097,4.16097,4.15637,4.16063,7500000.0
2009-11-27 07:23:00,4.15699,4.1618,4.1509,4.16034,8260000.0
2009-11-27 07:24:00,4.15898,4.16253,4.15628,4.16082,6010000.0
2009-11-27 07:25:00,4.16114,4.16139,4.15817,4.16139,3750000.0
2009-11-27 07:26:00,4.15655,4.16423,4.15352,4.15994,6380000.0
2009-11-27 07:27:00,4.16229,4.16295,4.15738,4.16188,7130000.0
2009-11-27 07:28:00,4.16188,4.16242,4.15302,4.16009,5260000.0
2009-11-27 07:29:00,4.15858,4.15885,4.15072,4.15072,3760000.0
2009-11-27 07:30:00,4.15489,4.16622,4.15489,4.1588,6010000.0
2009-11-27 07:31:00,4.1625,4.1625,4.15739,4.16147,5260000.0
2009-11-27 07:32:00,4.16146,4.16239,4.15738,4.1612,5250000.0
2009-11-27 07:33:00,4.16042,4.16592,4.15312,4.15312,9020000.0
2009-11-27 07:34:00,4.16033,4.16269,4.15261,4.16119,7890000.0
2009-11-27 07:35:00,4.16363,4.16363,4.15814,4.16327,5260000.0
2009-11-27 07:36:00,4.16359,4.16359,4.15354,4.16088,7510000.0
2009-11-27 07:37:00,4.15844,4.16367,4.15811,4.15914,4510000.0
2009-11-27 07:38:00,4.15914,4.1627,4.15719,4.15733,7130000.0
2009-11-27 07:39:00,4.15815,4.16377,4.15685,4.16111,6380000.0
2009-11-27 07:40:00,4.15735,4.16356,4.15735,4.16246,7500000.0
2009-11-27 07:41:00,4.16076,4.16363,4.15682,4.1583,5250000.0
2009-11-27 07:42:00,4.15821,4.16354,4.15251,4.16305,6000000.0
2009-11-27 07:43:00,4.16196,4.16351,4.15389,4.16204,4880000.0
2009-11-27 07:44:00,4.16345,4.16517,4.15438,4.15521,6380000.0
2009-11-27 07:45:00,4.16435,4.16435,4.15363,4.16257,5250000.0
2009-11-27 07:46:00,4.16319,4.1645,4.15519,4.16285,4510000.0
2009-11-27 07:47:00,4.15798,4.1639,4.15489,4.15835,5260000.0
2009-11-27 07:48:00,4.16075,4.16461,4.15399,4.16421,9010000.0
2009-11-27 07:49:00,4.16369,4.16369,4.15318,4.15318,4880000.0
2009-11-27 07:50:00,4.16272,4.16399,4.15873,4.16345,7130000.0
2009-11-27 07:51:00,4.15987,4.16481,4.15581,4.16216,7520000.0
2009-11-27 07:52:00,4.16246,4.1647,4.15759,4.16415,6750000.0
2009-11-27 07:53:00,4.16009,4.16292,4.15312,4.15312,5260000.0
2009-11-27 07:54:00,4.15775,4.16399,4.15391,4.15391,7880000.0
2009-11-27 07:55:00,4.16354,4.16354,4.15597,4.15856,6760000.0
2009-11-27 07:56:00,4.15973,4.16282,4.15253,4.16282,6760000.0
2009-11-27 07:57:00,4.16187,4.1623,4.1567,4.16018,7130000.0
2009-11-27 07:58:00,4.16151,4.1643,4.15724,4.1643,6000000.0
2009-11-27 07:59:00,4.15504,4.16312,4.15504,4.15883,3770000.0
2009-11-27 08:00:00,4.1593,4.16664,4.15765,4.16162,6760000.0
2009-11-27 08:01:00,4.16274,4.16284,4.15712,4.15992,4880000.0
2009-11-27 08:02:00,4.1633,4.16393,4.15497,4.15965,4890000.0
2009-11-27 08:03:00,4.16134,4.16396,4.15862,4.1619,4880000.0
2009-11-27 08:04:00,4.16174,4.16477,4.15685,4.16372,7130000.0
2009-11-27 08:05:00,4.16199,4.16292,4.15715,4.1626,5250000.0
2009-11-27 08:06:00,4.15806,4.16544,4.15593,4.15593,5250000.0
2009-11-27 08:07:00,4.15905,4.16437,4.15516,4.15873,5250000.0
2009-11-27 08:08:00,4.16226,4.16554,4.15267,4.16554,6380000.0
2009-11-27 08:09:00,4.16346,4.16346,4.16094,4.16248,5260000.0
2009-11-27 08:10:00,4.16111,4.16978,4.15765,4.16018,7880000.0
2009-11-27 08:11:00,4.16056,4.16426,4.15846,4.16387,4510000.0
2009-11-27 08:12:00,4.16286,4.16493,4.15975,4.16384,8250000.0
2009-11-27 08:13:00,4.16286,4.1644,4.15421,4.16143,5630000.0
2009-11-27 08:14:00,4.15939,4.16314,4.15341,4.15341,4880000.0
2009-11-27 08:15:00,4.15942,4.16439,4.1584,4.16204,5250000.0
2009-11-27 08:16:00,4.16342,4.16412,4.15702,4.163,7880000.0
2009-11-27 08:17:00,4.15757,4.16467,4.15757,4.15864,6000000.0
2009-11-27 08:18:00,4.16311,4.16311,4.15397,4.15675,4510000.0
2009-11-27 08:19:00,4.16196,4.16475,4.1579,4.16324,6760000.0
2009-11-27 08:20:00,4.15602,4.16371,4.15286,4.16161,6760000.0
2009-11-27 08:21:00,4.16189,4.16355,4.15276,4.16121,7880000.0
2009-11-27 08:22:00,4.16331,4.16491,4.15921,4.16475,6750000.0
2009-11-27 08:23:00,4.16388,4.16948,4.15688,4.15688,7510000.0
2009-11-27 08:24:00,4.16243,4.16467,4.15753,4.16427,5250000.0
2009-11-27 08:25:00,4.15617,4.16304,4.15228,4.16304,6000000.0
2009-11-27 08:26:00,4.16466,4.16466,4.15964,4.16397,5260000.0
2009-11-27 08:27:00,4.16342,4.16512,4.15503,4.16372,5250000.0
2009-11-27 08:28:00,4.16105,4.16381,4.16105,4.16262,5630000.0
2009-11-27 08:29:00,4.16012,4.16382,4.15443,4.16216,16900000.0
2009-11-27 08:30:00,4.16093,4.16656,4.16093,4.16346,6760000.0
2009-11-27 08:31:00,4.15919,4.16405,4.15462,4.16383,6750000.0
2009-11-27 08:32:00,4.16258,4.1648,4.15204,4.15985,7880000.0
2009-11-27 08:33:00,4.16202,4.16341,4.15965,4.16,4880000.0
2009-11-27 08:34:00,4.1569,4.16534,4.15488,4.16534,6000000.0
2009-11-27 08:35:00,4.15777,4.16432,4.15638,4.16302,6760000.0
2009-11-27 08:36:00,4.16345,4.16355,4.15588,4.15588,5630000.0
2009-11-27 08:37:00,4.15685,4.16361,4.15473,4.15473,6000000.0
2009-11-27 08:38:00,4.16239,4.16263,4.15265,4.15685,6760000.0
2009-11-27 08:39:00,4.16299,4.16364,4.1577,4.1577,7500000.0
2009-11-27 08:40:00,4.15779,4.16241,4.15653,4.15903,7130000.0
2009-11-27 08:41:00,4.16249,4.1649,4.16194,4.1649,4880000.0
2009-11-27 08:42:00,4.16356,4.16356,4.15131,4.16114,5250000.0
2009-11-27 08:43:00,4.16269,4.164,4.15951,4.16096,4880000.0
2009-11-27 08:44:00,4.16365,4.16365,4.15544,4.15544,5260000.0
2009-11-27 08:45:00,4.1615,4.1648,4.1551,4.1551,4880000.0
2009-11-27 08:46:00,4.16391,4.16595,4.15813,4.16447,7510000.0
2009-11-27 08:47:00,4.15843,4.16266,4.15709,4.15857,7510000.0
2009-11-27 08:48:00,4.15888,4.16189,4.15217,4.15875,5640000.0
2009-11-27 08:49:00,4.15938,4.16203,4.15663,4.1597,6000000.0
2009-11-27 08:50:00,4.15903,4.16057,4.15584,4.15866,7130000.0
2009-11-27 08:51:00,4.15875,4.16216,4.15708,4.15774,4880000.0
2009-11-27 08:52:00,4.16001,4.1616,4.15594,4.15815,5260000.0
2009-11-27 08:53:00,4.15953,4.16177,4.15136,4.15297,6010000.0
2009-11-27 08:54:00,4.1592,4.16037,4.15818,4.15898,6010000.0
2009-11-27 08:55:00,4.15825,4.16095,4.15472,4.15632,8250000.0
2009-11-27 08:56:00,4.16068,4.16198,4.15165,4.1559,6000000.0
2009-11-27 08:57:00,4.15867,4.16077,4.15445,4.15445,6760000.0
2009-11-27 08:58:00,4.15718,4.16085,4.15121,4.15924,7500000.0
2009-11-27 08:59:00,4.16102,4.16102,4.15597,4.15597,5250000.0
2009-11-27 09:00:00,4.15116,4.16069,4.15116,4.16069,5250000.0
2009-11-27 09:01:00,4.15826,4.16005,4.15669,4.15741,6380000.0
2009-11-27 09:02:00,4.15941,4.16091,4.15471,4.15471,5630000.0
2009-11-27 09:03:00,4.15533,4.16065,4.1462,4.15555,7130000.0
2009-11-27 09:04:00,4.15512,4.16033,4.15023,4.15893,7140000.0
2009-11-27 09:05:00,4.15591,4.16255,4.15271,4.15723,4510000.0
2009-11-27 09:06:00,4.16213,4.16213,4.15532,4.15569,6000000.0
2009-11-27 09:07:00,4.15861,4.15962,4.14957,4.15671,5630000.0
2009-11-27 09:08:00,4.15637,4.15902,4.15111,4.15902,5250000.0
2009-11-27 09:09:00,4.15647,4.15981,4.15366,4.15562,6000000.0
2009-11-27 09:10:00,4.14918,4.15827,4.14918,4.1539,6750000.0
2009-11-27 09:11:00,4.15602,4.16013,4.14851,4.14851,9750000.0
2009-11-27 09:12:00,4.1581,4.16124,4.15271,4.15323,8630000.0
2009-11-27 09:13:00,4.15781,4.16288,4.15133,4.15977,8250000.0
2009-11-27 09:14:00,4.14821,4.15884,4.14569,4.15182,9020000.0
2009-11-27 09:15:00,4.1542,4.16249,4.15054,4.16021,14640000.0
2009-11-27 09:16:00,4.15424,4.16291,4.15297,4.1596,5630000.0
2009-11-27 09:17:00,4.16277,4.16413,4.15258,4.1641,7510000.0
2009-11-27 09:18:00,4.15847,4.16718,4.15847,4.16718,4880000.0
2009-11-27 09:19:00,4.16759,4.16905,4.15754,4.16451,6380000.0
2009-11-27 09:20:00,4.16684,4.17062,4.16637,4.16913,7130000.0
2009-11-27 09:21:00,4.16642,4.1689,4.16564,4.16577,4510000.0
2009-11-27 09:22:00,4.16815,4.17216,4.16739,4.17166,4880000.0
2009-11-27 09:23:00,4.17195,4.17551,4.16449,4.17551,5260000.0
2009-11-27 09:24:00,4.17309,4.17589,4.16857,4.17558,6010000.0
2009-11-27 09:25:00,4.17556,4.17627,4.16699,4.17413,5640000.0
2009-11-27 09:26:00,4.17904,4.17904,4.16879,4.17793,4880000.0
2009-11-27 09:27:00,4.1677,4.17923,4.1677,4.17761,6380000.0
2009-11-27 09:28:00,4.17533,4.17856,4.16914,4.17726,6760000.0
2009-11-27 09:29:00,4.17622,4.1815,4.17075,4.17075,4880000.0
2009-11-27 09:30:00,4.18396,4.18396,4.17829,4.18302,5630000.0
2009-11-27 09:31:00,4.17574,4.18542,4.17499,4.17499,5630000.0
2009-11-27 09:32:00,4.17798,4.18845,4.17621,4.18832,4880000.0
2009-11-27 09:33:00,4.18291,4.18906,4.17636,4.18179,6760000.0
2009-11-27 09:34:00,4.18718,4.18912,4.17945,4.18171,6380000.0
2009-11-27 09:35:00,4.18597,4.18958,4.18177,4.18606,6380000.0
2009-11-27 09:36:00,4.19034,4.19074,4.18245,4.18831,5270000.0
2009-11-27 09:37:00,4.18476,4.18825,4.17894,4.17894,5260000.0
2009-11-27 09:38:00,4.18766,4.18788,4.17719,4.18172,7130000.0
2009-11-27 09:39:00,4.18659,4.18954,4.18351,4.18912,7500000.0
2009-11-27 09:40:00,4.18185,4.19326,4.17967,4.18763,6390000.0
2009-11-27 09:41:00,4.19023,4.19373,4.186,4.19298,7880000.0
2009-11-27 09:42:00,4.19096,4.19301,4.18476,4.1897,4880000.0
2009-11-27 09:43:00,4.18909,4.1903,4.18617,4.1903,6010000.0
2009-11-27 09:44:00,4.18558,4.19143,4.18297,4.1902,8260000.0
2009-11-27 09:45:00,4.19081,4.19081,4.18425,4.18463,8270000.0
2009-11-27 09:46:00,4.19111,4.19111,4.18056,4.18593,4880000.0
2009-11-27 09:47:00,4.17862,4.18548,4.17682,4.18474,12010000.0
2009-11-27 09:48:00,4.18382,4.18543,4.17364,4.18473,5630000.0
2009-11-27 09:49:00,4.18744,4.18744,4.18185,4.18685,6750000.0
2009-11-27 09:50:00,4.18629,4.18729,4.18081,4.183,7130000.0
2009-11-27 09:51:00,4.18575,4.18596,4.17933,4.18404,7880000.0
2009-11-27 09:52:00,4.1852,4.18603,4.17968,4.18603,5630000.0
2009-11-27 09:53:00,4.18096,4.18519,4.1763,4.18519,6020000.0
2009-11-27 09:54:00,4.18462,4.18537,4.1741,4.18035,4880000.0
2009-11-27 09:55:00,4.18291,4.18359,4.17678,4.18294,3770000.0
2009-11-27 09:56:00,4.17972,4.1836,4.17295,4.17295,12010000.0
2009-11-27 09:57:00,4.1832,4.18599,4.17831,4.18024,7500000.0
2009-11-27 09:58:00,4.18174,4.18344,4.17725,4.18261,5250000.0
2009-11-27 09:59:00,4.18414,4.18414,4.17777,4.179,6000000.0
2009-11-27 10:00:00,4.18203,4.18424,4.17675,4.1798,5250000.0
2009-11-27 10:01:00,4.17989,4.18666,4.17989,4.18231,7880000.0
2009-11-27 10:02:00,4.17986,4.18526,4.17986,4.18526,4880000.0
2009-11-27 10:03:00,4.1818,4.18643,4.17661,4.17661,7140000.0
2009-11-27 10:04:00,4.18649,4.18658,4.1751,4.1751,10880000.0
2009-11-27 10:05:00,4.18319,4.18675,4.17794,4.18505,8260000.0
2009-11-27 10:06:00,4.1791,4.18449,4.17716,4.1842,7130000.0
2009-11-27 10:07:00,4.18129,4.18311,4.17552,4.17792,5250000.0
2009-11-27 10:08:00,4.18271,4.18596,4.1799,4.18466,5630000.0
2009-11-27 10:09:00,4.1815,4.18296,4.17208,4.18296,7130000.0
2009-11-27 10:10:00,4.17635,4.18406,4.17635,4.18118,6750000.0
2009-11-27 10:11:00,4.17439,4.18531,4.17439,4.18031,6020000.0
2009-11-27 10:12:00,4.17935,4.18493,4.17934,4.17941,5640000.0
2009-11-27 10:13:00,4.18196,4.18331,4.17494,4.17816,9000000.0
2009-11-27 10:14:00,4.18197,4.18356,4.16974,4.18356,7510000.0
2009-11-27 10:15:00,4.17433,4.18404,4.17433,4.18404,4140000.0
2009-11-27 10:16:00,4.18221,4.1835,4.17268,4.18249,6000000.0
2009-11-27 10:17:00,4.1786,4.18375,4.1784,4.18089,6760000.0
2009-11-27 10:18:00,4.18009,4.18282,4.17302,4.17302,8250000.0
2009-11-27 10:19:00,4.17288,4.18098,4.17288,4.17878,5260000.0
2009-11-27 10:20:00,4.17595,4.17886,4.16964,4.16974,9000000.0
2009-11-27 10:21:00,4.17707,4.17844,4.17306,4.177,6770000.0
2009-11-27 10:22:00,4.17481,4.17673,4.17206,4.17349,7500000.0
2009-11-27 10:23:00,4.17201,4.17815,4.16663,4.16663,4880000.0
2009-11-27 10:24:00,4.17612,4.17612,4.16616,4.16616,11630000.0
2009-11-27 10:25:00,4.17416,4.17638,4.16937,4.17371,5250000.0
2009-11-27 10:26:00,4.17317,4.17541,4.16871,4.1732,8630000.0
2009-11-27 10:27:00,4.17536,4.17543,4.1673,4.17354,6010000.0
2009-11-27 10:28:00,4.17405,4.17581,4.16946,4.17581,6010000.0
2009-11-27 10:29:00,4.17134,4.17616,4.17134,4.17616,5250000.0
2009-11-27 10:30:00,4.17527,4.17537,4.16155,4.16155,10140000.0
2009-11-27 10:31:00,4.1729,4.17561,4.1647,4.17322,6380000.0
2009-11-27 10:32:00,4.16937,4.17342,4.16158,4.17076,6760000.0
2009-11-27 10:33:00,4.1731,4.17384,4.16897,4.1724,9000000.0
2009-11-27 10:34:00,4.16925,4.172,4.16573,4.16876,6010000.0
2009-11-27 10:35:00,4.16863,4.1712,4.16623,4.16789,5630000.0
2009-11-27 10:36:00,4.16403,4.16852,4.15747,4.16389,12020000.0
2009-11-27 10:37:00,4.16614,4.16867,4.15907,4.16652,4880000.0
2009-11-27 10:38:00,4.16277,4.17415,4.16277,4.17052,6380000.0
2009-11-27 10:39:00,4.17249,4.17569,4.16462,4.17512,9760000.0
2009-11-27 10:40:00,4.17152,4.17384,4.16364,4.16887,6000000.0
2009-11-27 10:41:00,4.16888,4.17253,4.16569,4.17218,9020000.0
2009-11-27 10:42:00,4.17028,4.17202,4.16672,4.16923,7140000.0
2009-11-27 10:43:00,4.17323,4.17323,4.16456,4.17204,6000000.0
2009-11-27 10:44:00,4.16361,4.17321,4.1626,4.1626,6380000.0
2009-11-27 10:45:00,4.17329,4.1771,4.16433,4.17198,12390000.0
2009-11-27 10:46:00,4.16933,4.17133,4.15768,4.16694,9040000.0
2009-11-27 10:47:00,4.16579,4.17189,4.16514,4.17005,6000000.0
2009-11-27 10:48:00,4.1737,4.1737,4.16274,4.16274,8250000.0
2009-11-27 10:49:00,4.17134,4.17358,4.16657,4.17266,5260000.0
2009-11-27 10:50:00,4.17351,4.17377,4.1635,4.16721,7880000.0
2009-11-27 10:51:00,4.17292,4.17309,4.16039,4.1704,5630000.0
2009-11-27 10:52:00,4.1676,4.17232,4.16131,4.17153,5270000.0
2009-11-27 10:53:00,4.17187,4.17235,4.15971,4.16808,8250000.0
2009-11-27 10:54:00,4.16979,4.17751,4.16979,4.17492,5260000.0
2009-11-27 10:55:00,4.17617,4.1806,4.1743,4.17474,7140000.0
2009-11-27 10:56:00,4.17358,4.18,4.17278,4.17701,4880000.0
2009-11-27 10:57:00,4.17816,4.17904,4.16847,4.17672,4880000.0
2009-11-27 10:58:00,4.17363,4.17908,4.16471,4.17607,5630000.0
2009-11-27 10:59:00,4.17902,4.18108,4.17032,4.17917,16510000.0
2009-11-27 11:00:00,4.17837,4.18135,4.16636,4.18092,12760000.0
2009-11-27 11:01:00,4.18206,4.18253,4.17779,4.17926,6000000.0
2009-11-27 11:02:00,4.17594,4.18106,4.17594,4.1806,6000000.0
2009-11-27 11:03:00,4.1703,4.18187,4.1703,4.17922,5630000.0
2009-11-27 11:04:00,4.18251,4.18251,4.17522,4.17984,4510000.0
2009-11-27 11:05:00,4.18137,4.18137,4.17257,4.17257,9020000.0
2009-11-27 11:06:00,4.18111,4.18388,4.17529,4.18304,6380000.0
2009-11-27 11:07:00,4.18332,4.18332,4.17104,4.17713,7130000.0
2009-11-27 11:08:00,4.17734,4.18335,4.17734,4.17809,5630000.0
2009-11-27 11:09:00,4.17846,4.18383,4.17356,4.18229,4880000.0
2009-11-27 11:10:00,4.1784,4.18266,4.17686,4.1819,4890000.0
2009-11-27 11:11:00,4.17964,4.18791,4.17522,4.1851,7130000.0
2009-11-27 11:12:00,4.17318,4.1829,4.16895,4.16895,7880000.0
2009-11-27 11:13:00,4.1817,4.1817,4.17085,4.18025,7500000.0
2009-11-27 11:14:00,4.17951,4.18187,4.16658,4.16658,7500000.0
2009-11-27 11:15:00,4.17868,4.17875,4.16998,4.17752,12390000.0
2009-11-27 11:16:00,4.17473,4.1766,4.16332,4.16863,6750000.0
2009-11-27 11:17:00,4.17355,4.17413,4.1664,4.17255,4880000.0
2009-11-27 11:18:00,4.17077,4.17588,4.16548,4.1689,6010000.0
2009-11-27 11:19:00,4.17224,4.17411,4.16161,4.17234,7900000.0
2009-11-27 11:20:00,4.17004,4.1746,4.16629,4.17386,8250000.0
2009-11-27 11:21:00,4.17218,4.17359,4.16351,4.16936,6000000.0
2009-11-27 11:22:00,4.17339,4.17369,4.16607,4.17145,7130000.0
2009-11-27 11:23:00,4.17044,4.17531,4.16605,4.17174,4510000.0
2009-11-27 11:24:00,4.17148,4.17534,4.17022,4.17022,7500000.0
2009-11-27 11:25:00,4.16435,4.17542,4.1625,4.17355,6380000.0
2009-11-27 11:26:00,4.17353,4.17593,4.16879,4.17461,8260000.0
2009-11-27 11:27:00,4.17661,4.17661,4.16869,4.16869,7140000.0
2009-11-27 11:28:00,4.16933,4.17447,4.16422,4.17394,6760000.0
2009-11-27 11:29:00,4.17222,4.17452,4.17057,4.17057,5260000.0
2009-11-27 11:30:00,4.16912,4.17379,4.16664,4.17139,4510000.0
2009-11-27 11:31:00,4.1731,4.17355,4.16412,4.17216,6380000.0
2009-11-27 11:32:00,4.17066,4.1714,4.16244,4.16476,6380000.0
2009-11-27 11:33:00,4.16636,4.16855,4.16324,4.16493,7880000.0
2009-11-27 11:34:00,4.16466,4.16629,4.15844,4.16016,7510000.0
2009-11-27 11:35:00,4.16067,4.16445,4.15815,4.1613,7140000.0
2009-11-27 11:36:00,4.15818,4.16647,4.15315,4.16296,7890000.0
2009-11-27 11:37:00,4.16491,4.16803,4.15534,4.15534,13520000.0
2009-11-27 11:38:00,4.16706,4.16931,4.1592,4.1592,8260000.0
2009-11-27 11:39:00,4.16909,4.16987,4.16225,4.16908,8260000.0
2009-11-27 11:40:00,4.16112,4.17034,4.16112,4.16392,7130000.0
2009-11-27 11:41:00,4.17013,4.17354,4.16032,4.16621,5260000.0
2009-11-27 11:42:00,4.17075,4.17463,4.16692,4.17409,4880000.0
2009-11-27 11:43:00,4.16918,4.17572,4.1654,4.17461,7890000.0
2009-11-27 11:44:00,4.17659,4.17659,4.16805,4.17482,6000000.0
2009-11-27 11:45:00,4.17192,4.17382,4.16491,4.16491,10130000.0
2009-11-27 11:46:00,4.1751,4.1751,4.16147,4.17053,8250000.0
2009-11-27 11:47:00,4.1706,4.17718,4.16612,4.17486,6750000.0
2009-11-27 11:48:00,4.1747,4.1747,4.16676,4.16941,4880000.0
2009-11-27 11:49:00,4.17258,4.17486,4.16926,4.16964,4150000.0
2009-11-27 11:50:00,4.17093,4.17915,4.16907,4.16907,8260000.0
2009-11-27 11:51:00,4.16994,4.17571,4.1669,4.17571,6010000.0
2009-11-27 11:52:00,4.17476,4.17668,4.16776,4.16776,4520000.0
2009-11-27 11:53:00,4.17148,4.17894,4.17148,4.17418,7500000.0
2009-11-27 11:54:00,4.17559,4.17631,4.17077,4.17631,4140000.0
2009-11-27 11:55:00,4.17565,4.17565,4.1646,4.17413,5260000.0
2009-11-27 11:56:00,4.17229,4.17726,4.16685,4.16685,7130000.0
2009-11-27 11:57:00,4.16553,4.17569,4.16553,4.16876,6000000.0
2009-11-27 11:58:00,4.1647,4.17213,4.1621,4.1621,6010000.0
2009-11-27 11:59:00,4.1741,4.17432,4.16165,4.17376,8260000.0
2009-11-27 12:00:00,4.17535,4.17658,4.1629,4.17112,13890000.0
2009-11-27 12:01:00,4.16967,4.17553,4.1636,4.17325,7890000.0
2009-11-27 12:02:00,4.17498,4.17535,4.16735,4.16881,5270000.0
2009-11-27 12:03:00,4.16681,4.17537,4.16268,4.17444,7520000.0
2009-11-27 12:04:00,4.17542,4.17542,4.16572,4.16616,7500000.0
2009-11-27 12:05:00,4.16617,4.17684,4.16617,4.1711,7130000.0
2009-11-27 12:06:00,4.1763,4.17855,4.17185,4.17592,6760000.0
2009-11-27 12:07:00,4.17753,4.17753,4.16654,4.17497,4510000.0
2009-11-27 12:08:00,4.17627,4.18076,4.17538,4.17538,4890000.0
2009-11-27 12:09:00,4.17654,4.18092,4.16964,4.1744,4510000.0
2009-11-27 12:10:00,4.17723,4.18022,4.16649,4.1691,9760000.0
2009-11-27 12:11:00,4.17851,4.17891,4.17341,4.17341,7130000.0
2009-11-27 12:12:00,4.1766,4.1766,4.17037,4.17553,4880000.0
2009-11-27 12:13:00,4.17829,4.17829,4.17424,4.17648,5260000.0
2009-11-27 12:14:00,4.17455,4.17528,4.16574,4.17469,6000000.0
2009-11-27 12:15:00,4.17773,4.17773,4.16704,4.17294,6000000.0
2009-11-27 12:16:00,4.17644,4.17802,4.16871,4.16871,4150000.0
2009-11-27 12:17:00,4.1794,4.1794,4.17072,4.17072,5250000.0
2009-11-27 12:18:00,4.1771,4.17912,4.1687,4.17702,5640000.0
2009-11-27 12:19:00,4.17532,4.17624,4.1617,4.17393,15000000.0
2009-11-27 12:20:00,4.17539,4.17539,4.16885,4.17329,6010000.0
2009-11-27 12:21:00,4.17522,4.17522,4.16503,4.16895,4890000.0
2009-11-27 12:22:00,4.17447,4.17447,4.1699,4.17253,5260000.0
2009-11-27 12:23:00,4.17151,4.17431,4.16725,4.17165,6380000.0
2009-11-27 12:24:00,4.17319,4.1733,4.16368,4.16368,10880000.0
2009-11-27 12:25:00,4.17251,4.17251,4.16461,4.16477,13140000.0
2009-11-27 12:26:00,4.17223,4.17223,4.16123,4.1717,9770000.0
2009-11-27 12:27:00,4.17284,4.17314,4.15785,4.1667,11650000.0
2009-11-27 12:28:00,4.16932,4.17207,4.16584,4.171,11270000.0
2009-11-27 12:29:00,4.17117,4.17158,4.16321,4.16931,9390000.0
2009-11-27 12:30:00,4.16975,4.17462,4.16362,4.17271,16900000.0
2009-11-27 12:31:00,4.17272,4.1729,4.17048,4.1711,5250000.0
2009-11-27 12:32:00,4.16857,4.17176,4.16241,4.16241,4510000.0
2009-11-27 12:33:00,4.16747,4.17167,4.16734,4.16799,7880000.0
2009-11-27 12:34:00,4.17009,4.1717,4.16643,4.16924,5260000.0
2009-11-27 12:35:00,4.17087,4.17303,4.16207,4.17104,9380000.0
2009-11-27 12:36:00,4.16405,4.17017,4.16296,4.16983,4880000.0
2009-11-27 12:37:00,4.15932,4.16849,4.15723,4.16693,10890000.0
2009-11-27 12:38:00,4.16324,4.1696,4.1604,4.1604,7890000.0
2009-11-27 12:39:00,4.16522,4.1708,4.16077,4.16974,7510000.0
2009-11-27 12:40:00,4.16947,4.17298,4.15857,4.17238,8640000.0
2009-11-27 12:41:00,4.16264,4.17505,4.16264,4.16839,11630000.0
2009-11-27 12:42:00,4.16161,4.17292,4.16142,4.16956,6010000.0
2009-11-27 12:43:00,4.16564,4.17045,4.16089,4.17045,6000000.0
2009-11-27 12:44:00,4.16395,4.17091,4.16395,4.16452,7510000.0
2009-11-27 12:45:00,4.17041,4.17098,4.16323,4.16998,11640000.0
2009-11-27 12:46:00,4.16848,4.16983,4.16037,4.16037,5630000.0
2009-11-27 12:47:00,4.1689,4.16964,4.16021,4.16512,9010000.0
2009-11-27 12:48:00,4.1653,4.16949,4.164,4.16827,5250000.0
2009-11-27 12:49:00,4.16449,4.17029,4.16361,4.16745,6010000.0
2009-11-27 12:50:00,4.16881,4.16995,4.16009,4.1699,6760000.0
2009-11-27 12:51:00,4.16299,4.16968,4.16299,4.16968,4880000.0
2009-11-27 12:52:00,4.17116,4.17185,4.15899,4.17051,6750000.0
2009-11-27 12:53:00,4.16902,4.1736,4.16172,4.16657,6380000.0
2009-11-27 12:54:00,4.16974,4.17198,4.15941,4.17198,5630000.0
2009-11-27 12:55:00,4.16961,4.16997,4.163,4.16663,5260000.0
2009-11-27 12:56:00,4.1706,4.1706,4.16452,4.1703,6010000.0
2009-11-27 12:57:00,4.17039,4.17279,4.16625,4.16625,5630000.0
2009-11-27 12:58:00,4.17181,4.17412,4.16673,4.1681,7510000.0
2009-11-27 12:59:00,4.17188,4.17564,4.16518,4.16786,6390000.0
2009-11-27 13:00:00,4.17211,4.17364,4.16187,4.17049,10890000.0
2009-11-27 13:01:00,4.16941,4.17384,4.16941,4.17314,6380000.0
2009-11-27 13:02:00,4.1744,4.17446,4.16423,4.16456,13150000.0
2009-11-27 13:03:00,4.17564,4.17564,4.17124,4.17452,6000000.0
2009-11-27 13:04:00,4.17665,4.17714,4.16816,4.17607,5250000.0
2009-11-27 13:05:00,4.17585,4.17749,4.16659,4.17167,8640000.0
2009-11-27 13:06:00,4.17071,4.17674,4.16517,4.17314,10130000.0
2009-11-27 13:07:00,4.17761,4.17761,4.17007,4.17419,7510000.0
2009-11-27 13:08:00,4.17675,4.17675,4.16732,4.17451,13910000.0
2009-11-27 13:09:00,4.17436,4.1761,4.17249,4.17441,6010000.0
2009-11-27 13:10:00,4.17491,4.17493,4.16674,4.17493,8630000.0
2009-11-27 13:11:00,4.16875,4.17564,4.16875,4.17503,4880000.0
2009-11-27 13:12:00,4.17531,4.17591,4.16838,4.17405,9390000.0
2009-11-27 13:13:00,4.17359,4.17359,4.16158,4.16662,5630000.0
2009-11-27 13:14:00,4.17395,4.17508,4.16894,4.17097,4890000.0
2009-11-27 13:15:00,4.17099,4.17831,4.16569,4.17807,58180000.0
2009-11-27 13:16:00,4.17236,4.17774,4.17047,4.1773,5630000.0
2009-11-27 13:17:00,4.17564,4.17837,4.16737,4.1693,10510000.0
2009-11-27 13:18:00,4.17784,4.17944,4.17113,4.17944,7880000.0
2009-11-27 13:19:00,4.17981,4.18317,4.17828,4.17828,5260000.0
2009-11-27 13:20:00,4.17701,4.18259,4.17675,4.18144,6010000.0
2009-11-27 13:21:00,4.18044,4.18232,4.17244,4.17503,7510000.0
2009-11-27 13:22:00,4.18286,4.18328,4.1741,4.1741,7130000.0
2009-11-27 13:23:00,4.18171,4.18363,4.177,4.1802,6380000.0
2009-11-27 13:24:00,4.18063,4.18101,4.17596,4.18086,4880000.0
2009-11-27 13:25:00,4.18392,4.1861,4.17587,4.18288,12000000.0
2009-11-27 13:26:00,4.18068,4.18197,4.17118,4.17948,6020000.0
2009-11-27 13:27:00,4.18116,4.18116,4.17525,4.17528,5260000.0
2009-11-27 13:28:00,4.18006,4.18567,4.17823,4.18306,6760000.0
2009-11-27 13:29:00,4.17763,4.18265,4.17542,4.18259,5250000.0
2009-11-27 13:30:00,4.18425,4.18461,4.17858,4.18301,6380000.0
2009-11-27 13:31:00,4.18025,4.18123,4.17532,4.17654,7880000.0
2009-11-27 13:32:00,4.1808,4.18147,4.17367,4.17546,9770000.0
2009-11-27 13:33:00,4.17957,4.17957,4.17547,4.17826,8250000.0
2009-11-27 13:34:00,4.17896,4.18038,4.16947,4.17667,13500000.0
2009-11-27 13:35:00,4.17613,4.17829,4.16802,4.17829,5640000.0
2009-11-27 13:36:00,4.17674,4.17821,4.16535,4.1772,6010000.0
2009-11-27 13:37:00,4.1762,4.17699,4.17026,4.17167,6000000.0
2009-11-27 13:38:00,4.17707,4.17831,4.16722,4.17831,4510000.0
2009-11-27 13:39:00,4.17649,4.18236,4.17245,4.1728,6390000.0
2009-11-27 13:40:00,4.17285,4.18064,4.16921,4.16921,6760000.0
2009-11-27 13:41:00,4.16912,4.17816,4.16912,4.17319,6010000.0
2009-11-27 13:42:00,4.17428,4.18019,4.1724,4.17842,4880000.0
2009-11-27 13:43:00,4.17856,4.17944,4.16918,4.16918,6010000.0
2009-11-27 13:44:00,4.17606,4.179,4.17606,4.17898,6000000.0
2009-11-27 13:45:00,4.17834,4.17951,4.17188,4.17707,15380000.0
2009-11-27 13:46:00,4.17928,4.17999,4.17391,4.17391,7140000.0
2009-11-27 13:47:00,4.17825,4.17825,4.1671,4.17578,8250000.0
2009-11-27 13:48:00,4.17776,4.17855,4.1752,4.17739,4880000.0
2009-11-27 13:49:00,4.17513,4.17987,4.17339,4.17416,6750000.0
2009-11-27 13:50:00,4.17831,4.17874,4.17243,4.17821,10880000.0
2009-11-27 13:51:00,4.17645,4.17914,4.17645,4.17914,6750000.0
2009-11-27 13:52:00,4.17215,4.18117,4.17116,4.17815,9750000.0
2009-11-27 13:53:00,4.17692,4.17849,4.16986,4.17479,6750000.0
2009-11-27 13:54:00,4.17904,4.17919,4.17238,4.17557,14630000.0
2009-11-27 13:55:00,4.17544,4.17921,4.17435,4.17682,4140000.0
2009-11-27 13:56:00,4.17993,4.17993,4.17082,4.17523,5630000.0
2009-11-27 13:57:00,4.1741,4.17877,4.17087,4.1731,7510000.0
2009-11-27 13:58:00,4.17791,4.17929,4.1661,4.17369,6760000.0
2009-11-27 13:59:00,4.17915,4.17915,4.16864,4.17463,7500000.0
2009-11-27 14:00:00,4.17634,4.18054,4.16974,4.17848,9010000.0
2009-11-27 14:01:00,4.17585,4.17952,4.17292,4.17789,8250000.0
2009-11-27 14:02:00,4.1737,4.18111,4.1737,4.17748,5630000.0
2009-11-27 14:03:00,4.17504,4.17918,4.17117,4.17395,5260000.0
2009-11-27 14:04:00,4.17867,4.17925,4.16874,4.16874,9010000.0
2009-11-27 14:05:00,4.17447,4.18186,4.17142,4.1759,10140000.0
2009-11-27 14:06:00,4.17966,4.18027,4.16668,4.17975,6770000.0
2009-11-27 14:07:00,4.17657,4.17941,4.17245,4.17375,6000000.0
2009-11-27 14:08:00,4.17898,4.18078,4.17182,4.17487,7500000.0
2009-11-27 14:09:00,4.17663,4.18117,4.17525,4.17952,7130000.0
2009-11-27 14:10:00,4.17832,4.18161,4.1763,4.18042,5630000.0
2009-11-27 14:11:00,4.18044,4.18107,4.17266,4.17841,12390000.0
2009-11-27 14:12:00,4.17187,4.18131,4.16858,4.17895,12010000.0
2009-11-27 14:13:00,4.18022,4.18022,4.17266,4.17894,7510000.0
2009-11-27 14:14:00,4.17332,4.17976,4.17012,4.17377,9760000.0
2009-11-27 14:15:00,4.1794,4.1794,4.16667,4.17249,9380000.0
2009-11-27 14:16:00,4.1787,4.1787,4.17342,4.17613,6010000.0
2009-11-27 14:17:00,4.1752,4.1808,4.1752,4.17968,6020000.0
2009-11-27 14:18:00,4.17648,4.17868,4.17473,4.17743,7880000.0
2009-11-27 14:19:00,4.1776,4.1789,4.17616,4.17717,6010000.0
2009-11-27 14:20:00,4.1775,4.17969,4.1743,4.17688,7510000.0
2009-11-27 14:21:00,4.17778,4.1787,4.17594,4.17767,5630000.0
2009-11-27 14:22:00,4.17846,4.17996,4.17592,4.17676,4880000.0
2009-11-27 14:23:00,4.17947,4.18101,4.17135,4.17909,5630000.0
2009-11-27 14:24:00,4.17595,4.17683,4.17383,4.17683,4890000.0
2009-11-27 14:25:00,4.17731,4.17902,4.17001,4.17626,5250000.0
2009-11-27 14:26:00,4.1777,4.17822,4.17025,4.17783,8640000.0
2009-11-27 14:27:00,4.17853,4.17994,4.17292,4.17729,7890000.0
2009-11-27 14:28:00,4.17562,4.18063,4.17562,4.17818,4510000.0
2009-11-27 14:29:00,4.18008,4.18056,4.17603,4.17959,7500000.0
2009-11-27 14:30:00,4.17884,4.17884,4.17011,4.17818,13150000.0
2009-11-27 14:31:00,4.17429,4.18057,4.17429,4.17442,6380000.0
2009-11-27 14:32:00,4.17865,4.17878,4.17377,4.1765,5250000.0
2009-11-27 14:33:00,4.17348,4.17783,4.16994,4.17783,6390000.0
2009-11-27 14:34:00,4.17642,4.17978,4.17091,4.17978,6380000.0
2009-11-27 14:35:00,4.17506,4.17772,4.16666,4.17621,6760000.0
2009-11-27 14:36:00,4.18064,4.18064,4.17019,4.17807,7500000.0
2009-11-27 14:37:00,4.17747,4.17747,4.17178,4.17582,5630000.0
2009-11-27 14:38:00,4.17787,4.17921,4.16849,4.17712,6750000.0
2009-11-27 14:39:00,4.17396,4.17793,4.17285,4.17747,4510000.0
2009-11-27 14:40:00,4.17781,4.17781,4.17071,4.17632,4880000.0
2009-11-27 14:41:00,4.17155,4.17437,4.16405,4.16405,4510000.0
2009-11-27 14:42:00,4.17532,4.17575,4.16855,4.17273,4510000.0
2009-11-27 14:43:00,4.17496,4.17543,4.16478,4.16478,6760000.0
2009-11-27 14:44:00,4.16636,4.17632,4.16423,4.17266,6010000.0
2009-11-27 14:45:00,4.17298,4.17421,4.16252,4.17018,16140000.0
2009-11-27 14:46:00,4.17071,4.17511,4.16716,4.17431,5250000.0
2009-11-27 14:47:00,4.1728,4.17426,4.16869,4.17293,6750000.0
2009-11-27 14:48:00,4.16144,4.17292,4.16144,4.17292,5250000.0
2009-11-27 14:49:00,4.17278,4.17379,4.16759,4.17359,6750000.0
2009-11-27 14:50:00,4.16835,4.17193,4.16182,4.17193,8250000.0
2009-11-27 14:51:00,4.1738,4.17581,4.1662,4.17386,12780000.0
2009-11-27 14:52:00,4.17463,4.17463,4.16901,4.16974,4880000.0
2009-11-27 14:53:00,4.17108,4.17184,4.16227,4.17042,4890000.0
2009-11-27 14:54:00,4.17025,4.17216,4.16167,4.16499,5640000.0
2009-11-27 14:55:00,4.17213,4.17213,4.16003,4.16655,5630000.0
2009-11-27 14:56:00,4.16827,4.16827,4.15674,4.16433,7880000.0
2009-11-27 14:57:00,4.1674,4.1689,4.16142,4.16142,7500000.0
2009-11-27 14:58:00,4.16484,4.1662,4.16162,4.1618,5260000.0
2009-11-27 14:59:00,4.15652,4.16663,4.15652,4.16645,7500000.0
2009-11-27 15:00:00,4.16157,4.16747,4.15594,4.15594,8630000.0
2009-11-27 15:01:00,4.1621,4.16593,4.15865,4.15867,4880000.0
2009-11-27 15:02:00,4.16041,4.16343,4.15183,4.15183,5630000.0
2009-11-27 15:03:00,4.15726,4.16309,4.15382,4.16188,6000000.0
2009-11-27 15:04:00,4.15099,4.16274,4.15099,4.16103,8270000.0
2009-11-27 15:05:00,4.16051,4.16051,4.14605,4.15896,15010000.0
2009-11-27 15:06:00,4.15414,4.15485,4.14959,4.14959,5630000.0
2009-11-27 15:07:00,4.15236,4.1581,4.14979,4.15455,11250000.0
2009-11-27 15:08:00,4.15609,4.15609,4.14484,4.1527,6010000.0
2009-11-27 15:09:00,4.1549,4.15539,4.14913,4.15539,6750000.0
2009-11-27 15:10:00,4.14818,4.15711,4.14587,4.15102,6750000.0
2009-11-27 15:11:00,4.15649,4.15938,4.14832,4.15571,15760000.0
2009-11-27 15:12:00,4.15818,4.15846,4.14971,4.15834,9390000.0
2009-11-27 15:13:00,4.15953,4.16027,4.15169,4.15839,4880000.0
2009-11-27 15:14:00,4.15965,4.16428,4.15173,4.15869,13890000.0
2009-11-27 15:15:00,4.15707,4.16256,4.15577,4.15962,6380000.0
2009-11-27 15:16:00,4.15914,4.15941,4.15328,4.15818,7510000.0
2009-11-27 15:17:00,4.15989,4.15989,4.14822,4.15892,5260000.0
2009-11-27 15:18:00,4.1593,4.16113,4.15105,4.15105,7500000.0
2009-11-27 15:19:00,4.16056,4.16247,4.15647,4.16247,4520000.0
2009-11-27 15:20:00,4.15421,4.1683,4.15421,4.16533,5270000.0
2009-11-27 15:21:00,4.15706,4.16728,4.15706,4.16436,6750000.0
2009-11-27 15:22:00,4.15544,4.16585,4.15544,4.15644,8630000.0
2009-11-27 15:23:00,4.16692,4.16692,4.15903,4.15903,5250000.0
2009-11-27 15:24:00,4.16364,4.16461,4.15397,4.15397,6380000.0
2009-11-27 15:25:00,4.15733,4.16423,4.15733,4.16359,6380000.0
2009-11-27 15:26:00,4.1643,4.16528,4.16134,4.16487,7500000.0
2009-11-27 15:27:00,4.15947,4.16437,4.15373,4.15891,4880000.0
2009-11-27 15:28:00,4.16517,4.16589,4.15527,4.16444,5630000.0
2009-11-27 15:29:00,4.16,4.16707,4.15597,4.16707,10880000.0
2009-11-27 15:30:00,4.16565,4.16629,4.15674,4.16438,7510000.0
2009-11-27 15:31:00,4.16455,4.16547,4.15661,4.15661,7140000.0
2009-11-27 15:32:00,4.16433,4.16533,4.15775,4.16421,9390000.0
2009-11-27 15:33:00,4.16529,4.16529,4.15722,4.16016,6380000.0
2009-11-27 15:34:00,4.16213,4.16545,4.15948,4.16433,6000000.0
2009-11-27 15:35:00,4.16039,4.16525,4.16039,4.16431,4510000.0
2009-11-27 15:36:00,4.1631,4.1634,4.15229,4.1585,6010000.0
2009-11-27 15:37:00,4.16237,4.16523,4.15641,4.16374,6010000.0
2009-11-27 15:38:00,4.16242,4.16475,4.15681,4.15948,4880000.0
2009-11-27 15:39:00,4.16313,4.16533,4.15766,4.16319,12760000.0
2009-11-27 15:40:00,4.1637,4.1637,4.1501,4.16273,7880000.0
2009-11-27 15:41:00,4.16311,4.16429,4.15226,4.15674,9010000.0
2009-11-27 15:42:00,4.1613,4.16495,4.15665,4.15923,6380000.0
2009-11-27 15:43:00,4.16248,4.16495,4.15657,4.15998,7500000.0
2009-11-27 15:44:00,4.16478,4.17041,4.15943,4.16319,17270000.0
2009-11-27 15:45:00,4.16659,4.17353,4.15996,4.16889,16520000.0
2009-11-27 15:46:00,4.17195,4.17196,4.16316,4.16847,7510000.0
2009-11-27 15:47:00,4.16486,4.17335,4.16486,4.16623,7130000.0
2009-11-27 15:48:00,4.17009,4.17009,4.16268,4.16727,6380000.0
2009-11-27 15:49:00,4.17006,4.17006,4.16308,4.16917,6390000.0
2009-11-27 15:50:00,4.16521,4.16927,4.16372,4.16488,7880000.0
2009-11-27 15:51:00,4.16324,4.1683,4.1572,4.16672,5250000.0
2009-11-27 15:52:00,4.1678,4.17125,4.16502,4.16777,6760000.0
2009-11-27 15:53:00,4.1617,4.17156,4.1617,4.1706,11630000.0
2009-11-27 15:54:00,4.16727,4.16884,4.16181,4.16817,6750000.0
2009-11-27 15:55:00,4.16698,4.16918,4.15889,4.16418,6750000.0
2009-11-27 15:56:00,4.16689,4.16746,4.15765,4.16143,7880000.0
2009-11-27 15:57:00,4.16999,4.17079,4.16113,4.1686,15770000.0
2009-11-27 15:58:00,4.17062,4.17062,4.16188,4.16773,8270000.0
2009-11-27 15:59:00,4.16347,4.17274,4.16237,4.16838,8640000.0
2009-11-27 16:00:00,4.16962,4.17057,4.16468,4.16468,6000000.0
2009-11-27 16:01:00,4.17113,4.17267,4.16868,4.17189,6000000.0
2009-11-27 16:02:00,4.17276,4.1739,4.16943,4.17014,4880000.0
2009-11-27 16:03:00,4.17296,4.17359,4.1678,4.17242,9760000.0
2009-11-27 16:04:00,4.17078,4.17507,4.16759,4.17344,5260000.0
2009-11-27 16:05:00,4.17338,4.17766,4.17187,4.17766,4880000.0
2009-11-27 16:06:00,4.17278,4.17645,4.1683,4.17645,6380000.0
2009-11-27 16:07:00,4.17528,4.17541,4.17171,4.17408,6000000.0
2009-11-27 16:08:00,4.17444,4.17736,4.17178,4.17426,8630000.0
2009-11-27 16:09:00,4.17585,4.1761,4.16827,4.17519,5630000.0
2009-11-27 16:10:00,4.1647,4.17479,4.16138,4.17136,6000000.0
2009-11-27 16:11:00,4.17352,4.17452,4.16283,4.16283,6380000.0
2009-11-27 16:12:00,4.17347,4.17347,4.16457,4.1716,5250000.0
2009-11-27 16:13:00,4.17459,4.17459,4.16348,4.16348,7880000.0
2009-11-27 16:14:00,4.16435,4.17539,4.16435,4.16599,6380000.0
2009-11-27 16:15:00,4.17274,4.17274,4.1554,4.16892,14260000.0
2009-11-27 16:16:00,4.17247,4.17318,4.16269,4.17074,11630000.0
2009-11-27 16:17:00,4.17144,4.17264,4.16551,4.17073,4880000.0
2009-11-27 16:18:00,4.17196,4.17389,4.16164,4.16757,5630000.0
2009-11-27 16:19:00,4.17238,4.17447,4.17119,4.17375,8250000.0
2009-11-27 16:20:00,4.16998,4.17355,4.16351,4.16351,5250000.0
2009-11-27 16:21:00,4.16694,4.17406,4.16694,4.17259,8250000.0
2009-11-27 16:22:00,4.16922,4.17445,4.1651,4.17363,10510000.0
2009-11-27 16:23:00,4.17237,4.17438,4.16544,4.17185,12010000.0
2009-11-27 16:24:00,4.17019,4.17193,4.16752,4.16752,5640000.0
2009-11-27 16:25:00,4.17128,4.17334,4.16277,4.17289,4880000.0
2009-11-27 16:26:00,4.17375,4.17455,4.16302,4.16495,7520000.0
2009-11-27 16:27:00,4.16964,4.17415,4.16964,4.17415,6760000.0
2009-11-27 16:28:00,4.17402,4.17711,4.16701,4.1763,7130000.0
2009-11-27 16:29:00,4.17293,4.17945,4.1704,4.17668,11650000.0
2009-11-27 16:30:00,4.17132,4.17862,4.17132,4.17703,4880000.0
2009-11-27 16:31:00,4.17214,4.17741,4.17031,4.17517,5260000.0
2009-11-27 16:32:00,4.17723,4.17723,4.17331,4.1738,7880000.0
2009-11-27 16:33:00,4.17206,4.17691,4.16741,4.17522,6760000.0
2009-11-27 16:34:00,4.17699,4.17699,4.16266,4.17138,5640000.0
2009-11-27 16:35:00,4.16926,4.17346,4.16557,4.17038,5250000.0
2009-11-27 16:36:00,4.17125,4.17139,4.16709,4.16709,4880000.0
2009-11-27 16:37:00,4.17134,4.17134,4.16497,4.17004,10130000.0
2009-11-27 16:38:00,4.16122,4.17155,4.16122,4.16756,6380000.0
2009-11-27 16:39:00,4.16543,4.1724,4.16543,4.16952,7500000.0
2009-11-27 16:40:00,4.16671,4.17136,4.16049,4.16469,10890000.0
2009-11-27 16:41:00,4.16875,4.16875,4.15514,4.16341,7880000.0
2009-11-27 16:42:00,4.17088,4.17242,4.16557,4.16952,9000000.0
2009-11-27 16:43:00,4.16532,4.17189,4.16532,4.17127,4510000.0
2009-11-27 16:44:00,4.17081,4.17199,4.15871,4.17111,7130000.0
2009-11-27 16:45:00,4.16919,4.16924,4.16005,4.16005,6760000.0
2009-11-27 16:46:00,4.16781,4.16901,4.16044,4.16453,4890000.0
2009-11-27 16:47:00,4.16901,4.17121,4.16067,4.16735,7880000.0
2009-11-27 16:48:00,4.1672,4.16876,4.15843,4.16124,7130000.0
2009-11-27 16:49:00,4.16907,4.16982,4.16185,4.16982,10890000.0
2009-11-27 16:50:00,4.16965,4.16965,4.161,4.16774,10130000.0
2009-11-27 16:51:00,4.16665,4.16737,4.16102,4.16664,5630000.0
2009-11-27 16:52:00,4.16745,4.16753,4.15812,4.16753,7500000.0
2009-11-27 16:53:00,4.16461,4.16715,4.16028,4.16219,6010000.0
2009-11-27 16:54:00,4.16581,4.16773,4.16044,4.16534,9380000.0
2009-11-27 16:55:00,4.16454,4.16681,4.16233,4.16571,5250000.0
2009-11-27 16:56:00,4.16624,4.16624,4.15234,4.16395,4890000.0
2009-11-27 16:57:00,4.16386,4.16767,4.162,4.162,7500000.0
2009-11-27 16:58:00,4.16592,4.16668,4.16219,4.16668,5260000.0
2009-11-27 16:59:00,4.16704,4.16745,4.15708,4.16745,6000000.0
2009-11-27 17:00:00,4.16555,4.16555,4.15292,4.16344,12400000.0
2009-11-27 17:01:00,4.16532,4.16532,4.15789,4.15845,6010000.0
2009-11-27 17:02:00,4.15607,4.15771,4.14727,4.14986,4520000.0
2009-11-27 17:03:00,4.15725,4.158,4.15185,4.15522,6380000.0
2009-11-27 17:04:00,4.1533,4.1601,4.14697,4.15266,12380000.0
2009-11-27 17:05:00,4.15634,4.16204,4.1477,4.15481,6750000.0
2009-11-27 17:06:00,4.15849,4.16086,4.15383,4.15919,4880000.0
2009-11-27 17:07:00,4.16266,4.16464,4.15689,4.16088,14660000.0
2009-11-27 17:08:00,4.15942,4.16354,4.15509,4.16079,4890000.0
2009-11-27 17:09:00,4.16362,4.16388,4.15185,4.1609,8630000.0
2009-11-27 17:10:00,4.16266,4.16616,4.15232,4.15523,12390000.0
2009-11-27 17:11:00,4.15708,4.16493,4.15626,4.15871,16900000.0
2009-11-27 17:12:00,4.1598,4.16186,4.15106,4.15939,10890000.0
2009-11-27 17:13:00,4.14632,4.15873,4.14632,4.15729,6760000.0
2009-11-27 17:14:00,4.14956,4.15791,4.14956,4.1518,6760000.0
2009-11-27 17:15:00,4.15308,4.15587,4.14254,4.14254,11270000.0
2009-11-27 17:16:00,4.14768,4.15247,4.1426,4.14715,7510000.0
2009-11-27 17:17:00,4.14668,4.15297,4.14468,4.15191,9380000.0
2009-11-27 17:18:00,4.14628,4.1516,4.13811,4.15152,7130000.0
2009-11-27 17:19:00,4.15191,4.15191,4.14099,4.14263,6010000.0
2009-11-27 17:20:00,4.14118,4.14722,4.14118,4.14177,6380000.0
2009-11-27 17:21:00,4.13837,4.14741,4.1356,4.1356,6750000.0
2009-11-27 17:22:00,4.14134,4.14638,4.13318,4.14308,14270000.0
2009-11-27 17:23:00,4.14609,4.14609,4.13849,4.1435,7880000.0
2009-11-27 17:24:00,4.14166,4.14578,4.13964,4.14531,5630000.0
2009-11-27 17:25:00,4.14496,4.1464,4.13718,4.14561,5260000.0
2009-11-27 17:26:00,4.14622,4.14729,4.14112,4.14631,9780000.0
2009-11-27 17:27:00,4.14514,4.14739,4.1392,4.14511,13130000.0
2009-11-27 17:28:00,4.13436,4.14745,4.13436,4.14583,7500000.0
2009-11-27 17:29:00,4.13912,4.14779,4.13592,4.14406,6000000.0
2009-11-27 17:30:00,4.14736,4.14867,4.13623,4.14689,11260000.0
2009-11-27 17:31:00,4.14431,4.15026,4.14385,4.14756,13880000.0
2009-11-27 17:32:00,4.1471,4.14816,4.1452,4.14725,4880000.0
2009-11-27 17:33:00,4.14347,4.1484,4.13778,4.1462,12010000.0
2009-11-27 17:34:00,4.14472,4.14714,4.13532,4.13976,15410000.0
2009-11-27 17:35:00,4.1453,4.14591,4.13951,4.14243,7510000.0
2009-11-27 17:36:00,4.14469,4.14625,4.13938,4.13938,7500000.0
2009-11-27 17:37:00,4.14254,4.14313,4.14043,4.14202,5630000.0
2009-11-27 17:38:00,4.13559,4.14151,4.13035,4.14151,5250000.0
2009-11-27 17:39:00,4.13668,4.14173,4.13668,4.13748,7140000.0
2009-11-27 17:40:00,4.13598,4.14203,4.13537,4.14203,7130000.0
2009-11-27 17:41:00,4.14235,4.14271,4.13712,4.13965,4520000.0
2009-11-27 17:42:00,4.13224,4.14157,4.13224,4.14079,7500000.0
2009-11-27 17:43:00,4.13951,4.14169,4.13305,4.13305,6010000.0
2009-11-27 17:44:00,4.13603,4.14324,4.13546,4.14188,7510000.0
2009-11-27 17:45:00,4.14167,4.14167,4.13363,4.13955,10130000.0
2009-11-27 17:46:00,4.13334,4.13817,4.1287,4.13595,9750000.0
2009-11-27 17:47:00,4.13979,4.14084,4.13587,4.13587,7510000.0
2009-11-27 17:48:00,4.13833,4.14046,4.12983,4.13885,7510000.0
2009-11-27 17:49:00,4.13609,4.14009,4.12786,4.12786,7510000.0
2009-11-27 17:50:00,4.13713,4.14052,4.12942,4.14052,6380000.0
2009-11-27 17:51:00,4.13722,4.14019,4.12714,4.12714,10880000.0
2009-11-27 17:52:00,4.13774,4.13846,4.12731,4.13528,5260000.0
2009-11-27 17:53:00,4.13386,4.13559,4.12782,4.13417,9380000.0
2009-11-27 17:54:00,4.13179,4.13661,4.12997,4.12997,6760000.0
2009-11-27 17:55:00,4.13539,4.13643,4.12908,4.13549,10900000.0
2009-11-27 17:56:00,4.13581,4.13659,4.13198,4.13656,5630000.0
2009-11-27 17:57:00,4.13601,4.13601,4.12831,4.13493,7130000.0
2009-11-27 17:58:00,4.13474,4.13721,4.12531,4.13278,9000000.0
2009-11-27 17:59:00,4.13443,4.13707,4.12888,4.13408,9410000.0
2009-11-27 18:00:00,4.12829,4.13685,4.12708,4.13551,7510000.0
2009-11-27 18:01:00,4.13268,4.13465,4.12927,4.1314,7880000.0
2009-11-27 18:02:00,4.13297,4.13735,4.129,4.13489,7880000.0
2009-11-27 18:03:00,4.13501,4.13634,4.12661,4.1357,4140000.0
2009-11-27 18:04:00,4.13617,4.13617,4.1325,4.13337,6000000.0
2009-11-27 18:05:00,4.13582,4.13734,4.12964,4.13456,7890000.0
2009-11-27 18:06:00,4.13074,4.14189,4.13074,4.13547,7880000.0
2009-11-27 18:07:00,4.13247,4.13631,4.13127,4.1349,4510000.0
2009-11-27 18:08:00,4.13647,4.13647,4.13077,4.13259,8630000.0
2009-11-27 18:09:00,4.13506,4.13574,4.12376,4.13389,5630000.0
2009-11-27 18:10:00,4.13187,4.13722,4.13039,4.13602,12010000.0
2009-11-27 18:11:00,4.13428,4.13547,4.12412,4.129,4510000.0
2009-11-27 18:12:00,4.13221,4.13569,4.12576,4.13006,5250000.0
2009-11-27 18:13:00,4.12939,4.13617,4.12624,4.12624,5630000.0
2009-11-27 18:14:00,4.12986,4.13806,4.12986,4.13409,7130000.0
2009-11-27 18:15:00,4.13498,4.13712,4.12725,4.13251,8640000.0
2009-11-27 18:16:00,4.13622,4.13699,4.12415,4.12693,8250000.0
2009-11-27 18:17:00,4.13549,4.13656,4.12904,4.1351,6380000.0
2009-11-27 18:18:00,4.13608,4.13787,4.12611,4.1303,6760000.0
2009-11-27 18:19:00,4.13132,4.13628,4.1295,4.13544,5250000.0
2009-11-27 18:20:00,4.13231,4.13747,4.13231,4.13694,5630000.0
2009-11-27 18:21:00,4.12789,4.13723,4.12789,4.13723,6750000.0
2009-11-27 18:22:00,4.13427,4.14102,4.12971,4.13557,6380000.0
2009-11-27 18:23:00,4.12745,4.13688,4.12745,4.13209,9010000.0
2009-11-27 18:24:00,4.13615,4.14041,4.12608,4.13674,9750000.0
2009-11-27 18:25:00,4.13713,4.13713,4.13261,4.1356,6750000.0
2009-11-27 18:26:00,4.13746,4.13746,4.12622,4.13221,4890000.0
2009-11-27 18:27:00,4.13629,4.13955,4.12928,4.13201,8630000.0
2009-11-27 18:28:00,4.13684,4.13847,4.13369,4.13617,6760000.0
2009-11-27 18:29:00,4.13684,4.1396,4.13139,4.13776,4880000.0
2009-11-27 18:30:00,4.13711,4.14141,4.13183,4.13183,7890000.0
2009-11-27 18:31:00,4.13715,4.1395,4.13047,4.13935,8640000.0
2009-11-27 18:32:00,4.13489,4.14016,4.13163,4.13992,9390000.0
2009-11-27 18:33:00,4.13742,4.14624,4.13355,4.14256,9760000.0
2009-11-27 18:34:00,4.14083,4.14083,4.1329,4.13937,6750000.0
2009-11-27 18:35:00,4.13317,4.13989,4.1292,4.13572,12760000.0
2009-11-27 18:36:00,4.13942,4.1411,4.13502,4.1353,9000000.0
2009-11-27 18:37:00,4.13798,4.14217,4.13489,4.14053,6010000.0
2009-11-27 18:38:00,4.13864,4.14123,4.13567,4.13582,8630000.0
2009-11-27 18:39:00,4.13896,4.14292,4.13072,4.14041,7140000.0
2009-11-27 18:40:00,4.13852,4.14053,4.13183,4.13804,9380000.0
2009-11-27 18:41:00,4.1347,4.14029,4.13319,4.13542,5640000.0
2009-11-27 18:42:00,4.13971,4.13971,4.13167,4.1335,8630000.0
2009-11-27 18:43:00,4.13824,4.14058,4.13282,4.13699,7880000.0
2009-11-27 18:44:00,4.14119,4.14119,4.13327,4.13731,6750000.0
2009-11-27 18:45:00,4.1337,4.14355,4.1337,4.14061,6010000.0
2009-11-27 18:46:00,4.13294,4.13716,4.12697,4.13716,6380000.0
2009-11-27 18:47:00,4.13688,4.13894,4.13334,4.13685,7510000.0
2009-11-27 18:48:00,4.13865,4.13999,4.13306,4.13751,4880000.0
2009-11-27 18:49:00,4.13917,4.14014,4.13294,4.1374,6760000.0
2009-11-27 18:50:00,4.13799,4.13824,4.13337,4.13373,7880000.0
2009-11-27 18:51:00,4.13914,4.13914,4.13053,4.13383,6750000.0
2009-11-27 18:52:00,4.1339,4.1396,4.13295,4.13456,6760000.0
2009-11-27 18:53:00,4.13877,4.13902,4.12845,4.13807,7880000.0
2009-11-27 18:54:00,4.13734,4.14091,4.12867,4.14091,7880000.0
2009-11-27 18:55:00,4.13905,4.13905,4.12532,4.13703,10130000.0
2009-11-27 18:56:00,4.1404,4.1404,4.13246,4.13758,7890000.0
2009-11-27 18:57:00,4.13891,4.13905,4.12615,4.13289,7130000.0
2009-11-27 18:58:00,4.13337,4.14404,4.12917,4.13917,7510000.0
2009-11-27 18:59:00,4.13535,4.13946,4.12713,4.13401,6760000.0
2009-11-27 19:00:00,4.13876,4.13876,4.12851,4.13396,5260000.0
2009-11-27 19:01:00,4.13697,4.13843,4.13297,4.13704,4890000.0
2009-11-27 19:02:00,4.13587,4.13644,4.12236,4.13577,10520000.0
2009-11-27 19:03:00,4.13748,4.1383,4.12571,4.12571,7130000.0
2009-11-27 19:04:00,4.1384,4.13933,4.13056,4.13282,12000000.0
2009-11-27 19:05:00,4.13726,4.13867,4.12787,4.13696,8260000.0
2009-11-27 19:06:00,4.13862,4.13862,4.13317,4.13742,7510000.0
2009-11-27 19:07:00,4.13863,4.13966,4.12772,4.13635,6380000.0
2009-11-27 19:08:00,4.13704,4.13735,4.12735,4.12735,4880000.0
2009-11-27 19:09:00,4.13451,4.1395,4.12911,4.12911,6000000.0
2009-11-27 19:10:00,4.14002,4.14109,4.13654,4.13802,7510000.0
2009-11-27 19:11:00,4.13305,4.13806,4.13305,4.13566,3770000.0
2009-11-27 19:12:00,4.13964,4.13964,4.12808,4.13797,7500000.0
2009-11-27 19:13:00,4.13391,4.14093,4.13391,4.13702,4510000.0
2009-11-27 19:14:00,4.1294,4.14038,4.1294,4.13661,7500000.0
2009-11-27 19:15:00,4.13951,4.13951,4.13312,4.13752,4900000.0
2009-11-27 19:16:00,4.13629,4.13901,4.12884,4.13901,9380000.0
2009-11-27 19:17:00,4.13616,4.14148,4.13153,4.1407,7140000.0
2009-11-27 19:18:00,4.13848,4.14063,4.12866,4.12866,5630000.0
2009-11-27 19:19:00,4.13993,4.14104,4.13525,4.13554,4880000.0
2009-11-27 19:20:00,4.1398,4.14082,4.13658,4.14049,4880000.0
2009-11-27 19:21:00,4.13663,4.14078,4.1294,4.13535,9380000.0
2009-11-27 19:22:00,4.13658,4.14069,4.13045,4.13097,4880000.0
2009-11-27 19:23:00,4.13743,4.13948,4.12924,4.13094,7880000.0
2009-11-27 19:24:00,4.13384,4.14198,4.13121,4.13778,12020000.0
2009-11-27 19:25:00,4.14163,4.14292,4.13032,4.13076,9010000.0
2009-11-27 19:26:00,4.14056,4.14056,4.12984,4.14025,5250000.0
2009-11-27 19:27:00,4.14067,4.14067,4.12892,4.13094,4520000.0
2009-11-27 19:28:00,4.14008,4.14094,4.13583,4.13804,5630000.0
2009-11-27 19:29:00,4.14076,4.14217,4.13245,4.13985,6390000.0
2009-11-27 19:30:00,4.13321,4.14287,4.13313,4.13602,8260000.0
2009-11-27 19:31:00,4.14154,4.14266,4.13634,4.13852,6760000.0
2009-11-27 19:32:00,4.13623,4.14169,4.13623,4.14056,5250000.0
2009-11-27 19:33:00,4.14132,4.14132,4.12872,4.14008,7130000.0
2009-11-27 19:34:00,4.13999,4.1408,4.13787,4.14007,4510000.0
2009-11-27 19:35:00,4.13466,4.14133,4.13453,4.13915,4880000.0
2009-11-27 19:36:00,4.14316,4.14602,4.13523,4.13523,7140000.0
2009-11-27 19:37:00,4.14121,4.14298,4.13607,4.14133,4510000.0
2009-11-27 19:38:00,4.13212,4.14177,4.13212,4.14131,4880000.0
2009-11-27 19:39:00,4.13899,4.14247,4.13065,4.13317,9000000.0
2009-11-27 19:40:00,4.1435,4.1435,4.13351,4.14255,7510000.0
2009-11-27 19:41:00,4.14222,4.14222,4.13081,4.13411,6750000.0
2009-11-27 19:42:00,4.14115,4.14398,4.13737,4.14169,7500000.0
2009-11-27 19:43:00,4.13622,4.1432,4.1358,4.14116,12000000.0
2009-11-27 19:44:00,4.13631,4.14166,4.13535,4.13976,6000000.0
2009-11-27 19:45:00,4.13793,4.14131,4.12958,4.12958,7500000.0
2009-11-27 19:46:00,4.13548,4.14344,4.1353,4.14225,6750000.0
2009-11-27 19:47:00,4.13993,4.14173,4.13562,4.13562,4880000.0
2009-11-27 19:48:00,4.13998,4.14116,4.13274,4.14116,6750000.0
2009-11-27 19:49:00,4.13741,4.1428,4.13217,4.1428,6000000.0
2009-11-27 19:50:00,4.14259,4.14259,4.13803,4.14193,6000000.0
2009-11-27 19:51:00,4.14299,4.14299,4.1393,4.14188,5250000.0
2009-11-27 19:52:00,4.13719,4.14277,4.13693,4.14122,6000000.0
2009-11-27 19:53:00,4.13272,4.14279,4.13272,4.14279,5250000.0
2009-11-27 19:54:00,4.13914,4.14142,4.13335,4.13656,4880000.0
2009-11-27 19:55:00,4.14183,4.14281,4.13826,4.14143,4880000.0
2009-11-27 19:56:00,4.14106,4.14332,4.13685,4.14061,6000000.0
2009-11-27 19:57:00,4.14354,4.14354,4.13813,4.14002,5630000.0
2009-11-27 19:58:00,4.14293,4.14346,4.13129,4.14307,6380000.0
2009-11-27 19:59:00,4.1379,4.14191,4.13203,4.14182,6020000.0
2009-11-27 20:00:00,4.14344,4.14409,4.13576,4.14256,6000000.0
2009-11-27 20:01:00,4.13782,4.14304,4.13294,4.13294,6000000.0
2009-11-27 20:02:00,4.14098,4.14357,4.13316,4.14111,5250000.0
2009-11-27 20:03:00,4.13512,4.14341,4.13256,4.13769,5260000.0
2009-11-27 20:04:00,4.1405,4.14377,4.134,4.14365,6000000.0
2009-11-27 20:05:00,4.14283,4.14286,4.13352,4.14215,5250000.0
2009-11-27 20:06:00,4.14313,4.14379,4.13418,4.14038,7510000.0
2009-11-27 20:07:00,4.14014,4.14422,4.14014,4.14184,6000000.0
2009-11-27 20:08:00,4.14001,4.1463,4.13472,4.14342,7520000.0
2009-11-27 20:09:00,4.14248,4.14347,4.13142,4.13999,7130000.0
2009-11-27 20:10:00,4.14374,4.14379,4.13896,4.14282,5260000.0
2009-11-27 20:11:00,4.14171,4.14441,4.13428,4.14441,6000000.0
2009-11-27 20:12:00,4.14144,4.14302,4.13792,4.14219,7880000.0
2009-11-27 20:13:00,4.13458,4.14424,4.13458,4.14364,6010000.0
2009-11-27 20:14:00,4.14262,4.14367,4.13923,4.14019,4880000.0
2009-11-27 20:15:00,4.14126,4.14539,4.13542,4.13542,7510000.0
2009-11-27 20:16:00,4.13808,4.14289,4.13742,4.1405,5250000.0
2009-11-27 20:17:00,4.14207,4.14232,4.13071,4.13575,7880000.0
2009-11-27 20:18:00,4.13914,4.1433,4.13654,4.13756,6760000.0
2009-11-27 20:19:00,4.14222,4.14379,4.13312,4.14213,5250000.0
2009-11-27 20:20:00,4.14334,4.14334,4.13662,4.14145,6380000.0
2009-11-27 20:21:00,4.13509,4.14566,4.13509,4.1438,6010000.0
2009-11-27 20:22:00,4.14137,4.14137,4.13198,4.13766,5630000.0
2009-11-27 20:23:00,4.14103,4.14316,4.13701,4.13991,6380000.0
2009-11-27 20:24:00,4.14421,4.14483,4.1392,4.14204,7130000.0
2009-11-27 20:25:00,4.14071,4.14364,4.13711,4.14227,6000000.0
2009-11-27 20:26:00,4.14156,4.14288,4.13146,4.13785,6380000.0
2009-11-27 20:27:00,4.14269,4.14371,4.13622,4.14181,6010000.0
2009-11-27 20:28:00,4.14296,4.14333,4.14143,4.14177,5250000.0
2009-11-27 20:29:00,4.13858,4.14266,4.13329,4.13329,5250000.0
2009-11-27 20:30:00,4.14053,4.14432,4.13532,4.13778,5260000.0
2009-11-27 20:31:00,4.1377,4.14327,4.1377,4.14073,5260000.0
2009-11-27 20:32:00,4.14187,4.14235,4.13786,4.14235,6000000.0
2009-11-27 20:33:00,4.14365,4.14434,4.13235,4.14376,5260000.0
2009-11-27 20:34:00,4.14244,4.14256,4.13302,4.13302,4140000.0
2009-11-27 20:35:00,4.14184,4.1424,4.13696,4.13696,7140000.0
2009-11-27 20:36:00,4.14181,4.14215,4.12989,4.14196,5250000.0
2009-11-27 20:37:00,4.13782,4.1435,4.13675,4.14244,6000000.0
2009-11-27 20:38:00,4.14343,4.14343,4.13181,4.14083,6760000.0
2009-11-27 20:39:00,4.14212,4.14361,4.13324,4.13789,5260000.0
2009-11-27 20:40:00,4.14292,4.14323,4.14147,4.14147,4880000.0
2009-11-27 20:41:00,4.14165,4.14316,4.13153,4.13153,5250000.0
2009-11-27 20:42:00,4.14186,4.14386,4.139,4.139,5250000.0
2009-11-27 20:43:00,4.14379,4.14413,4.13392,4.13392,5630000.0
2009-11-27 20:44:00,4.1402,4.14237,4.13428,4.13835,5250000.0
2009-11-27 20:45:00,4.14405,4.14512,4.13868,4.14379,6000000.0
2009-11-27 20:46:00,4.14193,4.14373,4.13235,4.14199,6380000.0
2009-11-27 20:47:00,4.14456,4.14456,4.13499,4.14117,4510000.0
2009-11-27 20:48:00,4.14274,4.14429,4.13347,4.14017,5250000.0
2009-11-27 20:49:00,4.14377,4.14513,4.13829,4.14443,5250000.0
2009-11-27 20:50:00,4.14476,4.14476,4.13969,4.14066,5260000.0
2009-11-27 20:51:00,4.13537,4.14511,4.13537,4.14511,5250000.0
2009-11-27 20:52:00,4.1451,4.14518,4.13621,4.14518,6380000.0
2009-11-27 20:53:00,4.1442,4.1442,4.13586,4.13864,4880000.0
2009-11-27 20:54:00,4.14436,4.1446,4.14213,4.14449,5250000.0
2009-11-27 20:55:00,4.14436,4.14529,4.13818,4.14529,6760000.0
2009-11-27 20:56:00,4.14303,4.14518,4.1402,4.1402,6000000.0
2009-11-27 20:57:00,4.14536,4.1462,4.13481,4.13658,6760000.0
2009-11-27 20:58:00,4.14377,4.14479,4.13665,4.14291,6760000.0
2009-11-27 20:59:00,4.14099,4.14465,4.13503,4.13503,4880000.0
2009-11-27 21:00:00,4.14511,4.14511,4.13719,4.14461,5650000.0
2009-11-27 21:01:00,4.14429,4.14429,4.13495,4.13495,5630000.0
2009-11-27 21:02:00,4.13943,4.14586,4.13658,4.14116,4880000.0
2009-11-27 21:03:00,4.14546,4.14546,4.13418,4.1439,6000000.0
2009-11-27 21:04:00,4.14302,4.14514,4.1388,4.14474,5250000.0
2009-11-27 21:05:00,4.14356,4.14457,4.1418,4.14455,7510000.0
2009-11-27 21:06:00,4.14349,4.14505,4.13539,4.14462,6380000.0
2009-11-27 21:07:00,4.14449,4.14572,4.13994,4.13994,5250000.0
2009-11-27 21:08:00,4.14049,4.1453,4.14047,4.14309,4880000.0
2009-11-27 21:09:00,4.13854,4.1471,4.13854,4.14321,4880000.0
2009-11-27 21:10:00,4.14462,4.14462,4.13899,4.13954,7500000.0
2009-11-27 21:11:00,4.14416,4.14544,4.13837,4.14542,6760000.0
2009-11-27 21:12:00,4.14363,4.14571,4.14066,4.14566,5250000.0
2009-11-27 21:13:00,4.14526,4.14526,4.13557,4.14503,6380000.0
2009-11-27 21:14:00,4.1443,4.14527,4.135,4.135,3770000.0
2009-11-27 21:15:00,4.14634,4.14634,4.14089,4.14362,4520000.0
2009-11-27 21:16:00,4.14259,4.14845,4.13802,4.14228,6000000.0
2009-11-27 21:20:00,4.14548,4.14584,4.13585,4.13585,7880000.0
2009-11-27 21:21:00,4.14418,4.14612,4.13697,4.14393,6380000.0
2009-11-27 21:22:00,4.14529,4.14591,4.13705,4.14591,6010000.0
2009-11-27 21:23:00,4.145,4.145,4.1353,4.14409,6010000.0
2009-11-27 21:24:00,4.1419,4.14702,4.14068,4.14493,5260000.0
2009-11-27 21:25:00,4.14388,4.14388,4.13913,4.13937,5260000.0
2009-11-27 21:26:00,4.14034,4.14573,4.14034,4.14542,5260000.0
2009-11-27 21:27:00,4.14503,4.14503,4.13807,4.14361,5260000.0
2009-11-27 21:28:00,4.14464,4.14584,4.13648,4.14547,6390000.0
2009-11-27 21:29:00,4.14442,4.14539,4.13416,4.13416,8630000.0
2009-11-27 21:30:00,4.14632,4.14632,4.14078,4.14553,5630000.0
2009-11-27 21:31:00,4.14311,4.14662,4.13859,4.14499,6390000.0
2009-11-27 21:32:00,4.13649,4.14694,4.13649,4.1407,5630000.0
2009-11-27 21:33:00,4.14384,4.1459,4.1417,4.1459,6000000.0
2009-11-27 21:34:00,4.13977,4.146,4.13977,4.14313,4880000.0
2009-11-27 21:35:00,4.14493,4.1472,4.14135,4.14374,5630000.0
2009-11-27 21:36:00,4.14476,4.14726,4.14182,4.14455,6380000.0
2009-11-27 21:37:00,4.14665,4.14845,4.14068,4.14835,5260000.0
2009-11-27 21:39:00,4.13645,4.147,4.13645,4.1452,7140000.0
2009-11-27 21:40:00,4.13763,4.14652,4.13763,4.14524,4880000.0
2009-11-27 21:41:00,4.14635,4.14635,4.13538,4.13831,7510000.0
2009-11-27 21:42:00,4.14373,4.14801,4.13988,4.14801,7880000.0
2009-11-27 21:43:00,4.14579,4.14635,4.14164,4.14164,6390000.0
2009-11-27 21:44:00,4.14404,4.14775,4.13787,4.13787,5630000.0
2009-11-27 21:45:00,4.14307,4.14699,4.14307,4.14616,5250000.0
2009-11-27 21:46:00,4.14353,4.14707,4.14035,4.14707,5250000.0
2009-11-27 21:47:00,4.14449,4.14449,4.13402,4.13946,6000000.0
2009-11-27 21:48:00,4.14745,4.15131,4.13956,4.14619,6000000.0
2009-11-27 21:49:00,4.14517,4.1472,4.13724,4.14582,7510000.0
2009-11-27 21:50:00,4.13669,4.14946,4.13669,4.14579,6000000.0
2009-11-27 21:51:00,4.14599,4.14612,4.13681,4.14612,5630000.0
2009-11-27 21:52:00,4.14602,4.14645,4.13974,4.14628,6010000.0
2009-11-27 21:53:00,4.14791,4.14791,4.14032,4.14032,4880000.0
2009-11-27 21:54:00,4.1432,4.14862,4.13766,4.14396,5630000.0
2009-11-27 21:55:00,4.14669,4.14766,4.14497,4.14599,7880000.0
2009-11-27 21:56:00,4.14636,4.14719,4.13654,4.14148,8250000.0
2009-11-27 21:57:00,4.14557,4.14822,4.13951,4.14234,7510000.0
2009-11-27 21:58:00,4.14594,4.14793,4.14176,4.14592,6760000.0
2009-11-27 21:59:00,4.14374,4.14782,4.13901,4.14309,4890000.0
2009-11-27 22:00:00,4.14338,4.15003,4.13896,4.14606,7510000.0
2009-11-27 22:01:00,4.14734,4.14751,4.14387,4.14707,4880000.0
2009-11-27 22:02:00,4.14413,4.14751,4.14077,4.14163,8250000.0
2009-11-27 22:03:00,4.1471,4.15169,4.14002,4.14503,7880000.0
2009-11-27 22:04:00,4.14743,4.14743,4.13857,4.14709,7880000.0
2009-11-27 22:05:00,4.1392,4.1449,4.13616,4.13616,7140000.0
2009-11-27 22:06:00,4.14552,4.14794,4.14277,4.14668,4510000.0
2009-11-27 22:07:00,4.14462,4.14462,4.13451,4.14242,4880000.0
2009-11-27 22:08:00,4.14421,4.14726,4.13772,4.1423,5260000.0
2009-11-27 22:09:00,4.14505,4.14687,4.13954,4.14462,4510000.0
2009-11-27 22:10:00,4.14018,4.15091,4.14018,4.14713,7130000.0
2009-11-27 22:11:00,4.14375,4.14709,4.13722,4.1453,7500000.0
2009-11-27 22:12:00,4.14407,4.14769,4.13807,4.14563,5630000.0
2009-11-27 22:13:00,4.14667,4.14926,4.1429,4.14576,6760000.0
2009-11-27 22:14:00,4.14247,4.14501,4.13529,4.13529,4510000.0
2009-11-27 22:15:00,4.14679,4.14786,4.13851,4.14403,5270000.0
2009-11-27 22:16:00,4.14816,4.14822,4.13664,4.14207,7130000.0
2009-11-27 22:17:00,4.14699,4.14807,4.13764,4.14678,6390000.0
2009-11-27 22:18:00,4.14287,4.14399,4.13615,4.14086,5270000.0
2009-11-27 22:19:00,4.14316,4.14773,4.14245,4.1467,5630000.0
2009-11-27 22:20:00,4.14698,4.14765,4.1435,4.14497,6380000.0
2009-11-27 22:21:00,4.14663,4.14784,4.14254,4.14254,5630000.0
2009-11-27 22:22:00,4.1467,4.14842,4.13886,4.14825,6390000.0
2009-11-27 22:23:00,4.14425,4.14852,4.13873,4.14266,7500000.0
2009-11-27 22:24:00,4.14754,4.14754,4.13889,4.14711,5250000.0
2009-11-27 22:25:00,4.14392,4.14525,4.14079,4.14429,5250000.0
2009-11-27 22:26:00,4.1448,4.14677,4.13753,4.14634,5260000.0
2009-11-27 22:27:00,4.14729,4.14742,4.14157,4.14514,4880000.0
2009-11-27 22:28:00,4.14602,4.14799,4.1442,4.14648,5250000.0
2009-11-27 22:29:00,4.14165,4.14626,4.13697,4.13697,6000000.0
2009-11-27 22:30:00,4.14566,4.14895,4.14104,4.1432,6760000.0
2009-11-27 22:31:00,4.14531,4.14663,4.14091,4.14091,6750000.0
2009-11-27 22:32:00,4.14617,4.14718,4.14395,4.14395,4510000.0
2009-11-27 22:33:00,4.14194,4.14598,4.14183,4.1437,6010000.0
2009-11-27 22:34:00,4.14492,4.14492,4.1358,4.1358,8250000.0
2009-11-27 22:35:00,4.14313,4.14818,4.14105,4.14169,4510000.0
2009-11-27 22:36:00,4.14524,4.14816,4.14407,4.14531,4510000.0
2009-11-27 22:37:00,4.14492,4.14753,4.14492,4.14597,5630000.0
2009-11-27 22:38:00,4.14718,4.14839,4.14254,4.14839,5260000.0
2009-11-27 22:39:00,4.14477,4.14477,4.13677,4.14461,7130000.0
2009-11-27 22:40:00,4.14765,4.14765,4.13746,4.14578,4510000.0
2009-11-27 22:41:00,4.14661,4.14852,4.14181,4.14759,5250000.0
2009-11-27 22:42:00,4.14878,4.14878,4.14327,4.14641,5250000.0
2009-11-27 22:43:00,4.14708,4.14708,4.14593,4.14606,4500000.0
2009-11-27 22:44:00,4.14552,4.15173,4.14047,4.14047,6010000.0
2009-11-27 22:45:00,4.14118,4.14644,4.13953,4.13953,5260000.0
2009-11-27 22:46:00,4.14658,4.14658,4.14024,4.14625,4880000.0
2009-11-27 22:47:00,4.14643,4.14935,4.14413,4.1479,6380000.0
2009-11-27 22:48:00,4.14711,4.14955,4.14167,4.14746,4890000.0
2009-11-27 22:49:00,4.14451,4.14777,4.14165,4.14613,7880000.0
2009-11-27 22:50:00,4.14602,4.14675,4.1368,4.14486,7130000.0
2009-11-27 22:51:00,4.14587,4.14692,4.13742,4.14645,6000000.0
2009-11-27 22:52:00,4.1456,4.14607,4.13729,4.14498,8250000.0
2009-11-27 22:53:00,4.14676,4.14682,4.14515,4.14531,4880000.0
2009-11-27 22:54:00,4.14605,4.14605,4.14,4.14445,7510000.0
2009-11-27 22:55:00,4.14292,4.14867,4.14115,4.14588,4890000.0
2009-11-27 22:56:00,4.13937,4.14696,4.13937,4.14607,5260000.0
2009-11-27 22:57:00,4.14658,4.14676,4.13732,4.14529,7500000.0
2009-11-27 22:58:00,4.14682,4.14683,4.13742,4.14148,5250000.0
2009-11-27 22:59:00,4.14199,4.14279,4.13555,4.13555,4880000.0
2009-11-27 23:00:00,4.14615,4.1472,4.14175,4.14668,4880000.0
2009-11-27 23:01:00,4.14547,4.14547,4.1372,4.14525,6000000.0
2009-11-27 23:02:00,4.14649,4.14668,4.1367,4.1367,4880000.0
2009-11-27 23:03:00,4.14626,4.14677,4.1393,4.1393,6010000.0
2009-11-27 23:04:00,4.14517,4.14621,4.1404,4.14619,4880000.0
2009-11-27 23:05:00,4.13662,4.14736,4.13662,4.14082,5250000.0
2009-11-27 23:06:00,4.14519,4.14618,4.14037,4.14332,5260000.0
2009-11-27 23:07:00,4.14204,4.14658,4.13681,4.14593,4880000.0
2009-11-27 23:08:00,4.1487,4.15278,4.14649,4.1524,4510000.0
2009-11-27 23:09:00,4.15337,4.15363,4.15248,4.15326,5630000.0
2009-11-27 23:10:00,4.15232,4.15366,4.14806,4.15254,5630000.0
2009-11-27 23:11:00,4.14894,4.1535,4.14849,4.14849,8630000.0
2009-11-27 23:12:00,4.14808,4.1499,4.13911,4.13911,6000000.0
2009-11-27 23:13:00,4.1442,4.15008,4.14408,4.1442,5250000.0
2009-11-27 23:14:00,4.14676,4.15045,4.1401,4.1401,5250000.0
2009-11-27 23:15:00,4.14853,4.14923,4.1426,4.14813,5250000.0
2009-11-27 23:16:00,4.14739,4.14779,4.14579,4.14638,4880000.0
2009-11-27 23:17:00,4.14448,4.14774,4.1414,4.14774,7510000.0
2009-11-27 23:18:00,4.14807,4.14835,4.14388,4.14835,6000000.0
2009-11-27 23:19:00,4.14767,4.14817,4.13889,4.13889,7130000.0
2009-11-27 23:20:00,4.14763,4.14877,4.14132,4.14132,5630000.0
2009-11-27 23:21:00,4.1481,4.14816,4.14297,4.14499,5250000.0
2009-11-27 23:22:00,4.14776,4.14829,4.14235,4.143,5630000.0
2009-11-27 23:23:00,4.14629,4.14974,4.14572,4.14939,4880000.0
2009-11-27 23:24:00,4.14188,4.14721,4.1402,4.14227,5630000.0
2009-11-27 23:25:00,4.14468,4.14687,4.13973,4.13973,4880000.0
2009-11-27 23:26:00,4.14724,4.14919,4.13912,4.13912,4880000.0
2009-11-27 23:27:00,4.14637,4.14777,4.13894,4.1422,4500000.0
2009-11-27 23:28:00,4.14705,4.14829,4.14281,4.1478,7510000.0
2009-11-27 23:29:00,4.14567,4.14852,4.14293,4.14852,5640000.0
2009-11-27 23:30:00,4.14546,4.14867,4.14546,4.14867,4130000.0
2009-11-27 23:31:00,4.14805,4.14933,4.14391,4.14682,6380000.0
2009-11-27 23:32:00,4.14417,4.14752,4.1407,4.1458,5250000.0
2009-11-27 23:34:00,4.14594,4.14764,4.14101,4.14764,5650000.0
2009-11-27 23:35:00,4.1365,4.1461,4.1365,4.1461,4140000.0
2009-11-27 23:36:00,4.14469,4.1457,4.14029,4.14029,6000000.0
2009-11-27 23:37:00,4.14755,4.14988,4.14353,4.14725,7510000.0
2009-11-27 23:38:00,4.14457,4.14843,4.13892,4.13892,7510000.0
2009-11-27 23:39:00,4.1433,4.14858,4.1433,4.14611,5630000.0
2009-11-27 23:40:00,4.14587,4.14655,4.13528,4.14469,5640000.0
2009-11-27 23:41:00,4.1467,4.14889,4.13805,4.14357,7130000.0
2009-11-27 23:42:00,4.14691,4.14691,4.13252,4.14519,6010000.0
2009-11-27 23:43:00,4.14689,4.14869,4.14164,4.14761,6760000.0
2009-11-27 23:44:00,4.14546,4.14947,4.13988,4.14682,7500000.0
2009-11-27 23:45:00,4.14701,4.14795,4.14216,4.14672,5260000.0
2009-11-27 23:46:00,4.14336,4.14851,4.13815,4.14122,7130000.0
2009-11-27 23:47:00,4.14459,4.14881,4.14388,4.14388,6010000.0
2009-11-27 23:48:00,4.14867,4.14867,4.14271,4.14403,5630000.0
2009-11-27 23:49:00,4.14333,4.14641,4.14145,4.14391,6010000.0
2009-11-27 23:50:00,4.14809,4.14889,4.13883,4.14212,6010000.0
2009-11-27 23:51:00,4.14565,4.14714,4.13822,4.14583,5260000.0
2009-11-27 23:52:00,4.1483,4.1483,4.14131,4.14131,7140000.0
2009-11-27 23:53:00,4.14604,4.14765,4.14298,4.14298,5630000.0
2009-11-27 23:54:00,4.14477,4.14758,4.13817,4.14665,7880000.0
2009-11-27 23:55:00,4.13977,4.14941,4.13977,4.14788,5630000.0
2009-11-27 23:56:00,4.13468,4.14742,4.13468,4.14588,4880000.0
2009-11-27 23:57:00,4.1433,4.14727,4.13827,4.14365,7880000.0
2009-11-27 23:58:00,4.14346,4.14786,4.1381,4.14449,6760000.0
2009-11-27 23:59:00,4.13721,4.14784,4.13721,4.13841,10880000.0
2009-11-30 00:00:00,4.14329,4.15594,4.14125,4.14125,5260000.0
2009-11-30 00:01:00,4.14639,4.14639,4.13821,4.13821,5250000.0
2009-11-30 00:02:00,4.14327,4.14526,4.13987,4.14472,5260000.0
2009-11-30 00:03:00,4.13895,4.14333,4.13431,4.14333,6380000.0
2009-11-30 00:04:00,4.14306,4.14479,4.13555,4.14479,6750000.0
2009-11-30 00:05:00,4.14357,4.14446,4.13553,4.14427,7130000.0
2009-11-30 00:06:00,4.14274,4.14406,4.13707,4.14331,7510000.0
2009-11-30 00:07:00,4.14327,4.14327,4.13478,4.13478,6000000.0
2009-11-30 00:08:00,4.13897,4.14169,4.13668,4.14089,6380000.0
2009-11-30 00:09:00,4.14346,4.14346,4.13233,4.13992,5250000.0
2009-11-30 00:10:00,4.14223,4.14386,4.13984,4.1401,4520000.0
2009-11-30 00:11:00,4.14451,4.14451,4.14123,4.14241,3760000.0
2009-11-30 00:12:00,4.14173,4.14173,4.13191,4.14065,7510000.0
2009-11-30 00:13:00,4.14308,4.14339,4.13794,4.14096,5630000.0
2009-11-30 00:14:00,4.14341,4.14446,4.14015,4.14175,6000000.0
2009-11-30 00:15:00,4.14394,4.14394,4.13757,4.1434,7130000.0
2009-11-30 00:16:00,4.1427,4.14406,4.13985,4.14238,4890000.0
2009-11-30 00:17:00,4.13814,4.14272,4.13159,4.14272,4880000.0
2009-11-30 00:18:00,4.14252,4.14252,4.13238,4.13976,5260000.0
2009-11-30 00:19:00,4.13287,4.14207,4.13287,4.14207,3390000.0
2009-11-30 00:20:00,4.13934,4.14394,4.134,4.14324,7130000.0
2009-11-30 00:21:00,4.14198,4.14212,4.13895,4.14212,3380000.0
2009-11-30 00:22:00,4.13809,4.14203,4.13145,4.14203,4510000.0
2009-11-30 00:23:00,4.14398,4.14651,4.13527,4.1387,6760000.0
2009-11-30 00:24:00,4.14221,4.14298,4.14158,4.14298,3750000.0
2009-11-30 00:25:00,4.14239,4.14239,4.13904,4.14162,4880000.0
2009-11-30 00:26:00,4.14067,4.14282,4.13897,4.14129,6010000.0
2009-11-30 00:27:00,4.14254,4.14383,4.13873,4.14383,7510000.0
2009-11-30 00:28:00,4.1435,4.14367,4.13994,4.14318,4510000.0
2009-11-30 00:29:00,4.14296,4.14296,4.13158,4.1392,7510000.0
2009-11-30 00:30:00,4.14127,4.14362,4.13406,4.13406,4130000.0
2009-11-30 00:31:00,4.14313,4.14313,4.13718,4.14226,7900000.0
2009-11-30 00:32:00,4.14311,4.14429,4.13864,4.13864,6760000.0
2009-11-30 00:33:00,4.13834,4.14359,4.13674,4.14276,6750000.0
2009-11-30 00:34:00,4.14311,4.14321,4.14168,4.14321,4140000.0
2009-11-30 00:35:00,4.14207,4.14318,4.13742,4.14189,6010000.0
2009-11-30 00:36:00,4.14353,4.14353,4.13392,4.1427,5260000.0
2009-11-30 00:37:00,4.13925,4.14242,4.13867,4.14242,5250000.0
2009-11-30 00:38:00,4.14376,4.14579,4.13409,4.13409,4520000.0
2009-11-30 00:39:00,4.13738,4.14272,4.13503,4.14213,5260000.0
2009-11-30 00:40:00,4.13667,4.14173,4.13146,4.14173,7880000.0
2009-11-30 00:42:00,4.14216,4.14278,4.13693,4.14019,7130000.0
2009-11-30 00:44:00,4.13941,4.14694,4.13435,4.13435,8270000.0
2009-11-30 00:45:00,4.14269,4.14269,4.13763,4.14082,5250000.0
2009-11-30 00:46:00,4.13954,4.14417,4.13824,4.14356,4880000.0
2009-11-30 00:47:00,4.13947,4.14347,4.13362,4.14248,3000000.0
2009-11-30 00:48:00,4.14358,4.14358,4.13734,4.14252,9380000.0
2009-11-30 00:49:00,4.14286,4.14286,4.1415,4.1415,2250000.0
2009-11-30 00:51:00,4.1371,4.14676,4.1371,4.1439,6010000.0
2009-11-30 00:52:00,4.14347,4.14351,4.13762,4.14261,9750000.0
2009-11-30 00:53:00,4.14075,4.14253,4.13075,4.14063,6380000.0
2009-11-30 00:54:00,4.14083,4.1411,4.13151,4.13508,5250000.0
2009-11-30 00:55:00,4.13678,4.1434,4.1349,4.13903,7510000.0
2009-11-30 00:56:00,4.14299,4.14299,4.13666,4.13666,4880000.0
2009-11-30 00:58:00,4.14279,4.14444,4.13359,4.14175,9760000.0
2009-11-30 00:59:00,4.13693,4.14242,4.13302,4.13302,9760000.0
2009-11-30 01:00:00,4.13854,4.14504,4.13854,4.14155,5260000.0
2009-11-30 01:01:00,4.1426,4.1426,4.13338,4.14251,4510000.0
2009-11-30 01:02:00,4.13673,4.1422,4.13673,4.13911,4880000.0
2009-11-30 01:03:00,4.13747,4.14309,4.13698,4.1426,4880000.0
2009-11-30 01:04:00,4.14234,4.14289,4.13714,4.13886,7880000.0
2009-11-30 01:05:00,4.14807,4.14807,4.14329,4.14329,6000000.0
2009-11-30 01:06:00,4.13608,4.14135,4.13303,4.14135,6380000.0
2009-11-30 01:07:00,4.13634,4.14337,4.13342,4.14069,7130000.0
2009-11-30 01:08:00,4.1423,4.14256,4.13858,4.14208,7880000.0
2009-11-30 01:09:00,4.14129,4.14229,4.1367,4.14113,4510000.0
2009-11-30 01:10:00,4.14118,4.14172,4.13533,4.14172,7880000.0
2009-11-30 01:11:00,4.14251,4.14251,4.13593,4.13593,6010000.0
2009-11-30 01:12:00,4.13741,4.14254,4.13302,4.13768,8250000.0
2009-11-30 01:13:00,4.14236,4.14236,4.13753,4.13923,6010000.0
2009-11-30 01:14:00,4.14091,4.14257,4.13841,4.13841,3750000.0
2009-11-30 01:15:00,4.14289,4.14289,4.13027,4.14214,13140000.0
2009-11-30 01:16:00,4.13658,4.14196,4.13123,4.14095,5630000.0
2009-11-30 01:17:00,4.14256,4.14716,4.13443,4.13443,4880000.0
2009-11-30 01:18:00,4.13679,4.13782,4.13008,4.13008,5260000.0
2009-11-30 01:19:00,4.14179,4.14586,4.13407,4.13407,7510000.0
2009-11-30 01:20:00,4.14256,4.14256,4.1381,4.1381,5250000.0
2009-11-30 01:21:00,4.13979,4.14206,4.13636,4.14176,4880000.0
2009-11-30 01:22:00,4.13199,4.14205,4.13199,4.14205,7500000.0
2009-11-30 01:23:00,4.14229,4.14229,4.13753,4.14128,4880000.0
2009-11-30 01:24:00,4.14116,4.14266,4.13327,4.13327,6750000.0
2009-11-30 01:25:00,4.13253,4.14156,4.13193,4.13619,3750000.0
2009-11-30 01:26:00,4.14222,4.14259,4.13841,4.14169,6380000.0
2009-11-30 01:27:00,4.14202,4.14227,4.13233,4.14227,5630000.0
2009-11-30 01:28:00,4.14229,4.14254,4.13347,4.14254,6000000.0
2009-11-30 01:29:00,4.14128,4.14313,4.13793,4.14165,6000000.0
2009-11-30 01:30:00,4.1429,4.1429,4.13408,4.14032,4880000.0
2009-11-30 01:31:00,4.14275,4.14491,4.13578,4.13879,8250000.0
2009-11-30 01:32:00,4.13923,4.14281,4.133,4.13942,6380000.0
2009-11-30 01:33:00,4.14082,4.14184,4.13402,4.13733,6390000.0
2009-11-30 01:34:00,4.13721,4.14312,4.13268,4.13724,7130000.0
2009-11-30 01:35:00,4.13749,4.14185,4.13565,4.14185,6750000.0
2009-11-30 01:36:00,4.13741,4.14367,4.13741,4.14098,5250000.0
2009-11-30 01:37:00,4.14281,4.14433,4.13542,4.13842,7510000.0
2009-11-30 01:38:00,4.14065,4.14065,4.13608,4.1397,5250000.0
2009-11-30 01:39:00,4.14199,4.14252,4.13851,4.14099,6380000.0
2009-11-30 01:40:00,4.13821,4.14061,4.13642,4.14061,6000000.0
2009-11-30 01:41:00,4.14178,4.14178,4.13068,4.13997,7500000.0
2009-11-30 01:42:00,4.13203,4.14169,4.12865,4.14169,5250000.0
2009-11-30 01:43:00,4.13694,4.1419,4.13331,4.14145,6000000.0
2009-11-30 01:44:00,4.13816,4.14427,4.13373,4.13767,9020000.0
2009-11-30 01:45:00,4.14352,4.14352,4.13717,4.14078,5250000.0
2009-11-30 01:46:00,4.1411,4.14273,4.13613,4.14037,5640000.0
2009-11-30 01:47:00,4.13867,4.14247,4.13721,4.14232,8250000.0
2009-11-30 01:48:00,4.13648,4.14176,4.13099,4.14159,7130000.0
2009-11-30 01:49:00,4.13834,4.14272,4.13302,4.13867,4880000.0
2009-11-30 01:50:00,4.13969,4.14331,4.13236,4.14104,8260000.0
2009-11-30 01:51:00,4.13335,4.14399,4.13335,4.14392,5250000.0
2009-11-30 01:52:00,4.14011,4.14109,4.13154,4.13904,7880000.0
2009-11-30 01:53:00,4.1368,4.14265,4.13277,4.14265,6760000.0
2009-11-30 01:54:00,4.1401,4.14253,4.13389,4.13389,6000000.0
2009-11-30 01:55:00,4.13692,4.14171,4.13692,4.13704,7880000.0
2009-11-30 01:56:00,4.13905,4.14303,4.13633,4.13867,6380000.0
2009-11-30 01:57:00,4.14112,4.14204,4.13237,4.14029,9380000.0
2009-11-30 01:58:00,4.13503,4.14242,4.13503,4.14242,4880000.0
2009-11-30 02:01:00,4.14189,4.14227,4.13685,4.13685,4880000.0
2009-11-30 02:02:00,4.1402,4.14077,4.12969,4.14077,9380000.0
2009-11-30 02:03:00,4.13955,4.14214,4.13514,4.13829,6380000.0
2009-11-30 02:04:00,4.13624,4.14143,4.1356,4.1356,7880000.0
2009-11-30 02:05:00,4.1346,4.14329,4.1346,4.13989,4500000.0
2009-11-30 02:06:00,4.14424,4.14424,4.13417,4.1385,6760000.0
2009-11-30 02:07:00,4.13716,4.14257,4.13143,4.13944,7500000.0
2009-11-30 02:08:00,4.1427,4.1427,4.13209,4.13209,4880000.0
2009-11-30 02:09:00,4.14163,4.14207,4.13268,4.14086,8630000.0
2009-11-30 02:10:00,4.13795,4.14155,4.13152,4.13682,5250000.0
2009-11-30 02:11:00,4.142,4.14438,4.13449,4.13809,6390000.0
2009-11-30 02:12:00,4.14148,4.14148,4.13421,4.13664,7880000.0
2009-11-30 02:13:00,4.13953,4.1406,4.13399,4.13945,6000000.0
2009-11-30 02:14:00,4.14009,4.14116,4.13525,4.14116,4510000.0
2009-11-30 02:15:00,4.13951,4.14594,4.13345,4.13727,9760000.0
2009-11-30 02:16:00,4.13855,4.14194,4.13307,4.1368,5260000.0
2009-11-30 02:17:00,4.14298,4.14298,4.13171,4.13171,4880000.0
2009-11-30 02:18:00,4.13828,4.14044,4.13005,4.1401,6760000.0
2009-11-30 02:19:00,4.13932,4.13969,4.13686,4.13851,5630000.0
2009-11-30 02:20:00,4.14029,4.14252,4.13758,4.14122,6380000.0
2009-11-30 02:21:00,4.13841,4.13952,4.1352,4.13952,4510000.0
2009-11-30 02:22:00,4.13537,4.14069,4.13184,4.14069,7520000.0
2009-11-30 02:23:00,4.13982,4.14264,4.13602,4.13602,5250000.0
2009-11-30 02:24:00,4.14161,4.14161,4.13482,4.13695,6010000.0
2009-11-30 02:25:00,4.13619,4.14039,4.13234,4.13553,6760000.0
2009-11-30 02:26:00,4.13839,4.14282,4.13469,4.13994,6760000.0
2009-11-30 02:27:00,4.13761,4.14144,4.13166,4.13837,6750000.0
2009-11-30 02:28:00,4.14287,4.14293,4.1333,4.14088,8250000.0
2009-11-30 02:29:00,4.14015,4.14099,4.13397,4.14099,5250000.0
2009-11-30 02:30:00,4.14246,4.14246,4.13662,4.14053,5630000.0
2009-11-30 02:31:00,4.14179,4.14195,4.13292,4.14119,5630000.0
2009-11-30 02:32:00,4.14215,4.14361,4.13415,4.14225,5630000.0
2009-11-30 02:33:00,4.14134,4.14255,4.13791,4.14161,6010000.0
2009-11-30 02:34:00,4.13721,4.14198,4.13221,4.13221,3750000.0
2009-11-30 02:35:00,4.13296,4.14235,4.13296,4.14028,6380000.0
2009-11-30 02:36:00,4.14057,4.14224,4.13769,4.1415,5250000.0
2009-11-30 02:37:00,4.14131,4.14186,4.1314,4.1314,6390000.0
2009-11-30 02:38:00,4.14135,4.14263,4.13643,4.13922,4510000.0
2009-11-30 02:39:00,4.13781,4.14147,4.13781,4.14141,3770000.0
2009-11-30 02:40:00,4.13162,4.14226,4.13162,4.14008,7510000.0
2009-11-30 02:41:00,4.13177,4.14111,4.13177,4.13743,5630000.0
2009-11-30 02:42:00,4.13152,4.14178,4.13152,4.14128,5250000.0
2009-11-30 02:43:00,4.14048,4.1412,4.13193,4.13617,6000000.0
2009-11-30 02:44:00,4.14187,4.14205,4.13041,4.14124,13880000.0
2009-11-30 02:45:00,4.13921,4.142,4.13727,4.1389,3750000.0
2009-11-30 02:46:00,4.13721,4.14174,4.13661,4.14174,6000000.0
2009-11-30 02:47:00,4.13783,4.14621,4.13294,4.13846,7880000.0
2009-11-30 02:48:00,4.13651,4.14223,4.13651,4.14164,6380000.0
2009-11-30 02:49:00,4.1419,4.14307,4.13708,4.14157,7880000.0
2009-11-30 02:50:00,4.14031,4.14176,4.13645,4.14099,4880000.0
2009-11-30 02:51:00,4.14117,4.14382,4.13821,4.14214,7510000.0
2009-11-30 02:52:00,4.13894,4.14233,4.13236,4.13559,7130000.0
2009-11-30 02:53:00,4.14138,4.14138,4.13294,4.13499,6010000.0
2009-11-30 02:54:00,4.14255,4.14278,4.14078,4.1412,6000000.0
2009-11-30 02:55:00,4.13799,4.14248,4.13662,4.14119,7890000.0
2009-11-30 02:56:00,4.14192,4.14192,4.13574,4.13574,5250000.0
2009-11-30 02:57:00,4.1392,4.14214,4.13554,4.13554,5630000.0
2009-11-30 02:58:00,4.14143,4.14143,4.1313,4.14134,5250000.0
2009-11-30 02:59:00,4.13884,4.14151,4.13509,4.13509,4880000.0
2009-11-30 03:00:00,4.13513,4.14776,4.13513,4.13899,10140000.0
2009-11-30 03:01:00,4.14128,4.14173,4.13162,4.14173,9020000.0
2009-11-30 03:02:00,4.14165,4.14383,4.1345,4.14007,6760000.0
2009-11-30 03:03:00,4.13582,4.14202,4.13582,4.14188,5250000.0
2009-11-30 03:04:00,4.13796,4.14198,4.13261,4.13515,6380000.0
2009-11-30 03:05:00,4.13608,4.13973,4.12854,4.1373,4510000.0
2009-11-30 03:06:00,4.13898,4.14127,4.128,4.13792,5640000.0
2009-11-30 03:07:00,4.13773,4.13851,4.13269,4.13851,10130000.0
2009-11-30 03:08:00,4.1385,4.13988,4.13109,4.13109,6380000.0
2009-11-30 03:09:00,4.13683,4.13768,4.13098,4.13764,4880000.0
2009-11-30 03:10:00,4.13672,4.13775,4.13672,4.13762,2250000.0
2009-11-30 03:11:00,4.13826,4.13943,4.13339,4.13872,9380000.0
2009-11-30 03:12:00,4.13745,4.13866,4.1288,4.13471,1890000.0
2009-11-30 03:13:00,4.13764,4.13764,4.1315,4.13577,4140000.0
2009-11-30 03:14:00,4.13815,4.13815,4.13415,4.13715,4880000.0
2009-11-30 03:15:00,4.13012,4.1402,4.13012,4.13425,9750000.0
2009-11-30 03:16:00,4.13671,4.13719,4.12969,4.13515,6750000.0
2009-11-30 03:17:00,4.13535,4.13809,4.13167,4.13809,6760000.0
2009-11-30 03:18:00,4.13674,4.13974,4.13674,4.13865,5250000.0
2009-11-30 03:19:00,4.13803,4.13803,4.12734,4.13253,3760000.0
2009-11-30 03:20:00,4.1365,4.13725,4.12849,4.13109,4880000.0
2009-11-30 03:21:00,4.12539,4.13607,4.12539,4.13607,4520000.0
2009-11-30 03:22:00,4.1384,4.1384,4.13445,4.13445,4510000.0
2009-11-30 03:23:00,4.13706,4.13758,4.12811,4.13755,5630000.0
2009-11-30 03:24:00,4.13771,4.13771,4.13055,4.13537,6010000.0
2009-11-30 03:25:00,4.13752,4.13752,4.13617,4.13747,4880000.0
2009-11-30 03:26:00,4.13628,4.13739,4.12967,4.13239,6380000.0
2009-11-30 03:27:00,4.13274,4.13741,4.13274,4.13719,6390000.0
2009-11-30 03:28:00,4.13763,4.14037,4.13395,4.13892,9750000.0
2009-11-30 03:29:00,4.12907,4.13808,4.12907,4.1352,4130000.0
2009-11-30 03:30:00,4.13557,4.13879,4.12818,4.13826,7880000.0
2009-11-30 03:31:00,4.13702,4.13783,4.13395,4.13747,5250000.0
2009-11-30 03:32:00,4.13869,4.13869,4.1345,4.13819,7880000.0
2009-11-30 03:33:00,4.13724,4.13858,4.13461,4.13592,6750000.0
2009-11-30 03:34:00,4.13713,4.13773,4.13422,4.13773,4510000.0
2009-11-30 03:35:00,4.13635,4.13774,4.13635,4.13749,1880000.0
2009-11-30 03:36:00,4.13176,4.13772,4.12709,4.13772,6390000.0
2009-11-30 03:37:00,4.13829,4.13838,4.12919,4.13466,4510000.0
2009-11-30 03:38:00,4.13681,4.13689,4.13373,4.13681,3380000.0
2009-11-30 03:39:00,4.13736,4.13736,4.12598,4.13307,6760000.0
2009-11-30 03:40:00,4.13172,4.13588,4.12715,4.12715,2630000.0
2009-11-30 03:41:00,4.13537,4.13796,4.12885,4.13786,5260000.0
2009-11-30 03:42:00,4.13698,4.13698,4.12632,4.13341,4510000.0
2009-11-30 03:43:00,4.13773,4.13801,4.1353,4.13635,4890000.0
2009-11-30 03:44:00,4.13752,4.1392,4.13363,4.1392,6760000.0
2009-11-30 03:45:00,4.13825,4.13825,4.13273,4.13683,5630000.0
2009-11-30 03:46:00,4.13653,4.13885,4.13319,4.13712,5630000.0
2009-11-30 03:47:00,4.1338,4.13837,4.13287,4.1368,4130000.0
2009-11-30 03:48:00,4.13678,4.13827,4.13605,4.13821,3760000.0
2009-11-30 03:49:00,4.13304,4.13727,4.13228,4.13599,5630000.0
2009-11-30 03:50:00,4.13542,4.1386,4.12826,4.1386,4510000.0
2009-11-30 03:51:00,4.1356,4.13733,4.13175,4.13434,6380000.0
2009-11-30 03:52:00,4.13251,4.13917,4.13251,4.13773,6000000.0
2009-11-30 03:53:00,4.138,4.1389,4.1319,4.13792,7510000.0
2009-11-30 03:54:00,4.13961,4.13974,4.12964,4.13723,6760000.0
2009-11-30 03:55:00,4.13739,4.13739,4.12731,4.13542,6760000.0
2009-11-30 03:56:00,4.13934,4.14008,4.13022,4.13332,6380000.0
2009-11-30 03:57:00,4.13633,4.1381,4.13213,4.13562,5630000.0
2009-11-30 03:58:00,4.13341,4.1386,4.13341,4.1386,4880000.0
2009-11-30 03:59:00,4.13249,4.13778,4.13249,4.13671,5630000.0
2009-11-30 04:00:00,4.13222,4.14054,4.12875,4.12875,9770000.0
2009-11-30 04:01:00,4.13497,4.14057,4.1297,4.13543,7130000.0
2009-11-30 04:02:00,4.13323,4.1366,4.12628,4.13378,7880000.0
2009-11-30 04:03:00,4.13744,4.13875,4.12595,4.12595,5630000.0
2009-11-30 04:04:00,4.13648,4.13858,4.12987,4.12987,5630000.0
2009-11-30 04:05:00,4.13825,4.13825,4.12838,4.13661,6770000.0
2009-11-30 04:06:00,4.13296,4.13847,4.13296,4.13679,5260000.0
2009-11-30 04:07:00,4.13261,4.13851,4.13261,4.13851,7880000.0
2009-11-30 04:08:00,4.13594,4.14036,4.13098,4.13789,6000000.0
2009-11-30 04:09:00,4.13431,4.14304,4.13056,4.14092,6010000.0
2009-11-30 04:10:00,4.13452,4.13996,4.13398,4.13398,5640000.0
2009-11-30 04:11:00,4.13417,4.13888,4.13417,4.1384,5630000.0
2009-11-30 04:12:00,4.13393,4.13976,4.13393,4.13565,5640000.0
2009-11-30 04:13:00,4.1353,4.14242,4.13105,4.13673,7500000.0
2009-11-30 04:14:00,4.13825,4.13914,4.13373,4.13494,5260000.0
2009-11-30 04:15:00,4.13844,4.14049,4.13025,4.13609,7500000.0
2009-11-30 04:16:00,4.13685,4.14022,4.13208,4.138,7130000.0
2009-11-30 04:17:00,4.13714,4.13821,4.1263,4.13774,5630000.0
2009-11-30 04:18:00,4.13388,4.1373,4.1251,4.13616,5650000.0
2009-11-30 04:19:00,4.136,4.13822,4.12461,4.13547,5630000.0
2009-11-30 04:20:00,4.13784,4.13925,4.13274,4.13274,5630000.0
2009-11-30 04:21:00,4.12866,4.13904,4.12866,4.13433,8260000.0
2009-11-30 04:22:00,4.13898,4.13981,4.13367,4.13694,6760000.0
2009-11-30 04:23:00,4.13215,4.13872,4.13215,4.1344,5630000.0
2009-11-30 04:24:00,4.13771,4.13847,4.1295,4.1295,5250000.0
2009-11-30 04:25:00,4.13919,4.13919,4.13284,4.13711,6390000.0
2009-11-30 04:26:00,4.1387,4.13902,4.13195,4.13613,5630000.0
2009-11-30 04:27:00,4.13512,4.13731,4.12995,4.13446,4880000.0
2009-11-30 04:28:00,4.13579,4.1377,4.13214,4.13626,6750000.0
2009-11-30 04:29:00,4.13753,4.13753,4.13328,4.13328,4500000.0
2009-11-30 04:30:00,4.14141,4.14141,4.13308,4.13524,6750000.0
2009-11-30 04:31:00,4.13715,4.13779,4.13301,4.13763,7510000.0
2009-11-30 04:32:00,4.13389,4.13764,4.12783,4.1365,4130000.0
2009-11-30 04:33:00,4.12853,4.13908,4.12853,4.13754,5250000.0
2009-11-30 04:34:00,4.13122,4.13774,4.13122,4.13653,5250000.0
2009-11-30 04:35:00,4.13412,4.13885,4.13221,4.13292,5630000.0
2009-11-30 04:36:00,4.13798,4.13868,4.13453,4.13532,4890000.0
2009-11-30 04:37:00,4.13335,4.13881,4.13335,4.13699,5630000.0
2009-11-30 04:38:00,4.13371,4.13839,4.13118,4.13839,4140000.0
2009-11-30 04:39:00,4.13061,4.13819,4.13061,4.13657,4890000.0
2009-11-30 04:40:00,4.12881,4.13867,4.12881,4.13867,6760000.0
2009-11-30 04:41:00,4.13953,4.14077,4.13443,4.1372,5630000.0
2009-11-30 04:42:00,4.13713,4.14074,4.13455,4.13788,7880000.0
2009-11-30 04:43:00,4.13655,4.13892,4.13607,4.13786,4880000.0
2009-11-30 04:44:00,4.13708,4.13875,4.13086,4.13804,5260000.0
2009-11-30 04:45:00,4.13104,4.13951,4.13104,4.13666,5250000.0
2009-11-30 04:46:00,4.13374,4.13869,4.13306,4.13306,4880000.0
2009-11-30 04:47:00,4.12698,4.13556,4.12698,4.13259,6000000.0
2009-11-30 04:48:00,4.13291,4.13973,4.13291,4.13491,7880000.0
2009-11-30 04:49:00,4.13796,4.13825,4.13254,4.1358,5630000.0
2009-11-30 04:50:00,4.13815,4.13887,4.13688,4.13738,6000000.0
2009-11-30 04:51:00,4.13724,4.13848,4.13201,4.13602,4510000.0
2009-11-30 04:52:00,4.13633,4.13914,4.12923,4.13548,5250000.0
2009-11-30 04:53:00,4.13575,4.13761,4.13228,4.13609,6000000.0
2009-11-30 04:54:00,4.13376,4.13863,4.12859,4.12859,4510000.0
2009-11-30 04:55:00,4.13773,4.13968,4.13459,4.13693,5250000.0
2009-11-30 04:56:00,4.131,4.1389,4.131,4.1389,6010000.0
2009-11-30 04:57:00,4.1298,4.1402,4.1298,4.13916,5250000.0
2009-11-30 04:58:00,4.13789,4.13789,4.12831,4.13789,4890000.0
2009-11-30 04:59:00,4.1373,4.13872,4.13216,4.13651,4510000.0
2009-11-30 05:00:00,4.12967,4.13944,4.12967,4.1343,5250000.0
2009-11-30 05:01:00,4.13233,4.13946,4.12837,4.13946,4880000.0
2009-11-30 05:02:00,4.13653,4.13957,4.13019,4.13792,7130000.0
2009-11-30 05:03:00,4.13918,4.13923,4.13058,4.13058,6000000.0
2009-11-30 05:04:00,4.13783,4.13964,4.13245,4.13245,5630000.0
2009-11-30 05:05:00,4.13775,4.1388,4.13266,4.1388,7510000.0
2009-11-30 05:06:00,4.13692,4.13899,4.1367,4.13899,4880000.0
2009-11-30 05:07:00,4.13722,4.13722,4.12718,4.13611,8250000.0
2009-11-30 05:08:00,4.13716,4.13787,4.12841,4.13682,5630000.0
2009-11-30 05:09:00,4.13617,4.13954,4.12817,4.13717,6760000.0
2009-11-30 05:10:00,4.13711,4.14025,4.13377,4.13587,8250000.0
2009-11-30 05:11:00,4.13781,4.13803,4.12969,4.13803,5630000.0
2009-11-30 05:12:00,4.13932,4.1412,4.13464,4.13736,6390000.0
2009-11-30 05:13:00,4.13813,4.13892,4.13269,4.13728,4140000.0
2009-11-30 05:14:00,4.13122,4.13843,4.13122,4.1336,5260000.0
2009-11-30 05:15:00,4.1318,4.14238,4.1318,4.1345,6010000.0
2009-11-30 05:16:00,4.13901,4.13901,4.13762,4.13818,3760000.0
2009-11-30 05:17:00,4.13738,4.13794,4.13225,4.13784,5630000.0
2009-11-30 05:18:00,4.13638,4.13898,4.13128,4.13898,4510000.0
2009-11-30 05:19:00,4.13925,4.13925,4.1289,4.13813,5250000.0
2009-11-30 05:20:00,4.13713,4.1383,4.12981,4.1347,6390000.0
2009-11-30 05:21:00,4.13807,4.13807,4.13413,4.13744,5630000.0
2009-11-30 05:22:00,4.13771,4.13771,4.13477,4.13559,6000000.0
2009-11-30 05:23:00,4.13554,4.13816,4.13554,4.13741,4880000.0
2009-11-30 05:24:00,4.13113,4.13918,4.13113,4.13381,5250000.0
2009-11-30 05:25:00,4.12812,4.13798,4.12812,4.13744,7880000.0
2009-11-30 05:26:00,4.13531,4.13764,4.13275,4.13387,6750000.0
2009-11-30 05:27:00,4.13378,4.13824,4.13378,4.13806,4510000.0
2009-11-30 05:28:00,4.13145,4.13734,4.13145,4.13611,5640000.0
2009-11-30 05:29:00,4.13415,4.13837,4.132,4.132,7130000.0
2009-11-30 05:30:00,4.13073,4.13924,4.13073,4.13414,5630000.0
2009-11-30 05:31:00,4.13784,4.13784,4.1343,4.13566,4880000.0
2009-11-30 05:32:00,4.13678,4.13804,4.13282,4.1362,4880000.0
2009-11-30 05:33:00,4.13599,4.13722,4.1278,4.13462,4890000.0
2009-11-30 05:34:00,4.13704,4.13808,4.13222,4.13511,4880000.0
2009-11-30 05:35:00,4.13779,4.13779,4.12715,4.1345,4880000.0
2009-11-30 05:36:00,4.13096,4.1384,4.12945,4.1329,6770000.0
2009-11-30 05:37:00,4.13837,4.13893,4.13001,4.13735,7130000.0
2009-11-30 05:38:00,4.13285,4.13788,4.13285,4.13703,5630000.0
2009-11-30 05:39:00,4.1349,4.13748,4.13263,4.13648,5640000.0
2009-11-30 05:40:00,4.13722,4.13877,4.13269,4.13332,5260000.0
2009-11-30 05:41:00,4.13266,4.13639,4.12724,4.13288,6380000.0
2009-11-30 05:42:00,4.1376,4.1376,4.12259,4.13412,6760000.0
2009-11-30 05:43:00,4.13282,4.13787,4.12673,4.13787,6760000.0
2009-11-30 05:44:00,4.13516,4.139,4.12933,4.13781,6750000.0
2009-11-30 05:45:00,4.12831,4.13811,4.12831,4.13364,5250000.0
2009-11-30 05:46:00,4.136,4.13682,4.13165,4.13456,5650000.0
2009-11-30 05:47:00,4.13656,4.14003,4.12983,4.13342,6000000.0
2009-11-30 05:48:00,4.13698,4.13741,4.12709,4.13406,6760000.0
2009-11-30 05:49:00,4.13593,4.13593,4.12343,4.12543,6760000.0
2009-11-30 05:50:00,4.13732,4.13807,4.13151,4.13519,5250000.0
2009-11-30 05:51:00,4.13131,4.13647,4.12707,4.13338,6000000.0
2009-11-30 05:52:00,4.13505,4.13749,4.12736,4.13461,5250000.0
2009-11-30 05:53:00,4.13625,4.13725,4.13191,4.13638,4510000.0
2009-11-30 05:54:00,4.12714,4.13512,4.12714,4.12889,7510000.0
2009-11-30 05:55:00,4.13679,4.13717,4.12882,4.1371,7880000.0
2009-11-30 05:56:00,4.13538,4.13672,4.12613,4.13334,6770000.0
2009-11-30 05:57:00,4.13309,4.13804,4.1312,4.13405,7880000.0
2009-11-30 05:58:00,4.13818,4.13818,4.13439,4.13669,5250000.0
2009-11-30 05:59:00,4.1341,4.1399,4.12818,4.13235,6770000.0
2009-11-30 06:00:00,4.13288,4.13614,4.12622,4.13366,6000000.0
2009-11-30 06:01:00,4.13695,4.13772,4.13144,4.13772,7500000.0
2009-11-30 06:02:00,4.13413,4.13994,4.13267,4.13686,8250000.0
2009-11-30 06:03:00,4.13164,4.13803,4.12711,4.1365,7140000.0
2009-11-30 06:04:00,4.13736,4.13736,4.13431,4.13634,7510000.0
2009-11-30 06:05:00,4.13188,4.13697,4.12649,4.13223,5260000.0
2009-11-30 06:06:00,4.1314,4.13838,4.1314,4.13814,4880000.0
2009-11-30 06:07:00,4.13809,4.13809,4.13121,4.13638,6010000.0
2009-11-30 06:08:00,4.13934,4.14028,4.13141,4.14028,5630000.0
2009-11-30 06:09:00,4.13909,4.14355,4.13101,4.13101,5260000.0
2009-11-30 06:10:00,4.13994,4.14072,4.12945,4.13972,7880000.0
2009-11-30 06:11:00,4.13884,4.13913,4.12857,4.13696,5260000.0
2009-11-30 06:12:00,4.13592,4.13949,4.12941,4.13949,5260000.0
2009-11-30 06:13:00,4.14057,4.14262,4.13479,4.13911,4880000.0
2009-11-30 06:14:00,4.13964,4.14065,4.13641,4.13641,4510000.0
2009-11-30 06:15:00,4.13255,4.13986,4.13255,4.13719,6000000.0
2009-11-30 06:16:00,4.13472,4.13929,4.13449,4.13867,7500000.0
2009-11-30 06:17:00,4.14116,4.14157,4.13391,4.13743,7140000.0
2009-11-30 06:18:00,4.13344,4.14093,4.13051,4.14037,7880000.0
2009-11-30 06:19:00,4.13964,4.14001,4.13061,4.13061,5250000.0
2009-11-30 06:20:00,4.13926,4.13991,4.12895,4.12895,7510000.0
2009-11-30 06:21:00,4.13573,4.14048,4.13436,4.14003,5250000.0
2009-11-30 06:22:00,4.142,4.14235,4.13479,4.13781,5260000.0
2009-11-30 06:23:00,4.13654,4.13792,4.13255,4.13605,6010000.0
2009-11-30 06:24:00,4.13674,4.13907,4.13463,4.13802,6000000.0
2009-11-30 06:25:00,4.13399,4.13776,4.1312,4.1312,4880000.0
2009-11-30 06:26:00,4.13737,4.13818,4.13376,4.13785,5630000.0
2009-11-30 06:27:00,4.1317,4.13742,4.12736,4.12736,5630000.0
2009-11-30 06:28:00,4.13869,4.14066,4.13244,4.13645,6010000.0
2009-11-30 06:29:00,4.13874,4.14082,4.13482,4.14082,5260000.0
2009-11-30 06:30:00,4.13388,4.14451,4.13388,4.13783,7890000.0
2009-11-30 06:31:00,4.13849,4.14197,4.13078,4.13763,7130000.0
2009-11-30 06:32:00,4.13632,4.13808,4.13144,4.13702,5260000.0
2009-11-30 06:33:00,4.13923,4.13923,4.13234,4.13234,4510000.0
2009-11-30 06:34:00,4.13266,4.1395,4.13266,4.13718,5640000.0
2009-11-30 06:35:00,4.13731,4.13871,4.13048,4.13437,5630000.0
2009-11-30 06:36:00,4.13697,4.13834,4.12877,4.13834,5640000.0
2009-11-30 06:37:00,4.1373,4.1373,4.12769,4.13586,4890000.0
2009-11-30 06:38:00,4.13739,4.13789,4.12765,4.13761,6380000.0
2009-11-30 06:39:00,4.12982,4.1427,4.12982,4.13757,7510000.0
2009-11-30 06:40:00,4.13717,4.13936,4.13223,4.13223,5250000.0
2009-11-30 06:41:00,4.13669,4.13888,4.13362,4.13757,7880000.0
2009-11-30 06:42:00,4.13868,4.13868,4.12901,4.13728,4510000.0
2009-11-30 06:43:00,4.13375,4.13958,4.12882,4.13516,6000000.0
2009-11-30 06:44:00,4.13747,4.13896,4.13283,4.13766,5260000.0
2009-11-30 06:45:00,4.13292,4.1413,4.13292,4.13709,5250000.0
2009-11-30 06:46:00,4.13774,4.13848,4.12731,4.13848,6750000.0
2009-11-30 06:47:00,4.13806,4.13863,4.13236,4.13498,5250000.0
2009-11-30 06:48:00,4.13821,4.1387,4.13098,4.1362,7500000.0
2009-11-30 06:49:00,4.13377,4.13999,4.13349,4.13977,6390000.0
2009-11-30 06:50:00,4.13565,4.13955,4.13023,4.13023,4520000.0
2009-11-30 06:51:00,4.13471,4.13672,4.13205,4.13249,4510000.0
2009-11-30 06:52:00,4.1319,4.13809,4.1319,4.13702,4880000.0
2009-11-30 06:53:00,4.13723,4.13723,4.12727,4.13602,6750000.0
2009-11-30 06:54:00,4.13921,4.13921,4.13613,4.13613,7510000.0
2009-11-30 06:55:00,4.13776,4.13873,4.13205,4.1359,4880000.0
2009-11-30 06:56:00,4.13718,4.13847,4.12819,4.13775,6000000.0
2009-11-30 06:57:00,4.13371,4.13789,4.12904,4.13149,4880000.0
2009-11-30 06:58:00,4.12915,4.13754,4.12915,4.13661,6000000.0
2009-11-30 06:59:00,4.13727,4.13839,4.13101,4.1366,6010000.0
2009-11-30 07:00:00,4.13123,4.1421,4.13123,4.13741,4880000.0
2009-11-30 07:01:00,4.13532,4.13868,4.1297,4.13652,7130000.0
2009-11-30 07:02:00,4.13263,4.14109,4.12912,4.13852,7500000.0
2009-11-30 07:03:00,4.13498,4.13918,4.13498,4.13593,6000000.0
2009-11-30 07:04:00,4.13934,4.14058,4.13442,4.13946,7130000.0
2009-11-30 07:05:00,4.13938,4.13959,4.13796,4.13944,4880000.0
2009-11-30 07:06:00,4.13532,4.1428,4.13523,4.14051,5250000.0
2009-11-30 07:07:00,4.13965,4.1401,4.13195,4.1399,6380000.0
2009-11-30 07:08:00,4.13913,4.13913,4.12984,4.12984,5250000.0
2009-11-30 07:09:00,4.13493,4.14173,4.13493,4.14173,5630000.0
2009-11-30 07:10:00,4.14029,4.14029,4.13452,4.13945,5250000.0
2009-11-30 07:11:00,4.13327,4.13786,4.12778,4.13671,5250000.0
2009-11-30 07:12:00,4.13655,4.14181,4.13246,4.14041,4880000.0
2009-11-30 07:13:00,4.13694,4.13896,4.12758,4.13634,6010000.0
2009-11-30 07:14:00,4.13808,4.13808,4.13277,4.13564,4890000.0
2009-11-30 07:15:00,4.13253,4.1359,4.12792,4.13382,4510000.0
2009-11-30 07:16:00,4.1269,4.13645,4.1269,4.13645,6000000.0
2009-11-30 07:17:00,4.13174,4.13737,4.13133,4.13473,5250000.0
2009-11-30 07:18:00,4.12407,4.13241,4.12327,4.13241,5250000.0
2009-11-30 07:19:00,4.13664,4.14075,4.13664,4.14005,4880000.0
2009-11-30 07:20:00,4.13651,4.14173,4.13028,4.14122,6010000.0
2009-11-30 07:21:00,4.14,4.1423,4.13147,4.1423,7130000.0
2009-11-30 07:22:00,4.14056,4.14121,4.13491,4.1356,5630000.0
2009-11-30 07:23:00,4.14055,4.14262,4.1315,4.14236,4880000.0
2009-11-30 07:24:00,4.13817,4.14327,4.13659,4.14025,7880000.0
2009-11-30 07:25:00,4.13109,4.14077,4.13109,4.14077,5250000.0
2009-11-30 07:26:00,4.13604,4.13845,4.12667,4.13845,5630000.0
2009-11-30 07:27:00,4.1357,4.13702,4.13158,4.13702,5630000.0
2009-11-30 07:28:00,4.13651,4.13817,4.13304,4.13304,5260000.0
2009-11-30 07:29:00,4.13333,4.13835,4.1289,4.13336,5630000.0
2009-11-30 07:30:00,4.1293,4.13879,4.1293,4.13415,4880000.0
2009-11-30 07:31:00,4.13928,4.14008,4.13726,4.13808,4140000.0
2009-11-30 07:32:00,4.13864,4.14319,4.13276,4.14004,6750000.0
2009-11-30 07:33:00,4.13636,4.14112,4.12858,4.13888,6010000.0
2009-11-30 07:34:00,4.13873,4.1405,4.1346,4.13771,5260000.0
2009-11-30 07:35:00,4.13726,4.13893,4.1334,4.1385,7130000.0
2009-11-30 07:36:00,4.13567,4.13908,4.13234,4.13839,6750000.0
2009-11-30 07:37:00,4.13527,4.14018,4.13154,4.13905,5260000.0
2009-11-30 07:38:00,4.13816,4.13816,4.12782,4.12782,6380000.0
2009-11-30 07:39:00,4.13776,4.13776,4.13023,4.13706,6750000.0
2009-11-30 07:40:00,4.13851,4.13978,4.12958,4.13883,4510000.0
2009-11-30 07:41:00,4.1351,4.13986,4.13436,4.13623,6760000.0
2009-11-30 07:42:00,4.13236,4.13933,4.13025,4.13913,7510000.0
2009-11-30 07:43:00,4.13622,4.13956,4.13198,4.13198,4880000.0
2009-11-30 07:44:00,4.12959,4.14284,4.12959,4.13779,8250000.0
2009-11-30 07:45:00,4.13831,4.13908,4.13495,4.13884,4510000.0
2009-11-30 07:46:00,4.13899,4.13899,4.12755,4.12755,6380000.0
2009-11-30 07:47:00,4.13798,4.13863,4.13096,4.13838,7890000.0
2009-11-30 07:48:00,4.14136,4.14143,4.13109,4.13905,4890000.0
2009-11-30 07:49:00,4.13739,4.14006,4.13425,4.13837,6010000.0
2009-11-30 07:50:00,4.13554,4.13994,4.12828,4.13897,6020000.0
2009-11-30 07:51:00,4.13955,4.14048,4.13196,4.1363,8270000.0
2009-11-30 07:52:00,4.13873,4.14041,4.13532,4.13674,5260000.0
2009-11-30 07:53:00,4.13686,4.14069,4.13126,4.14011,7510000.0
2009-11-30 07:54:00,4.13973,4.13981,4.13017,4.13937,4880000.0
2009-11-30 07:55:00,4.13898,4.13924,4.1301,4.13691,5630000.0
2009-11-30 07:56:00,4.1324,4.13724,4.12678,4.12884,5630000.0
2009-11-30 07:57:00,4.13549,4.13892,4.12725,4.13657,5250000.0
2009-11-30 07:58:00,4.12828,4.1382,4.12828,4.13231,5630000.0
2009-11-30 07:59:00,4.13751,4.13751,4.12845,4.13639,5630000.0
2009-11-30 08:00:00,4.13877,4.14133,4.13179,4.13595,6750000.0
2009-11-30 08:01:00,4.13883,4.13946,4.12876,4.13824,6750000.0
2009-11-30 08:02:00,4.13695,4.1389,4.13342,4.13809,5630000.0
2009-11-30 08:03:00,4.13686,4.13985,4.13479,4.13866,5260000.0
2009-11-30 08:04:00,4.13591,4.13901,4.13317,4.13794,4510000.0
2009-11-30 08:05:00,4.13319,4.1383,4.12909,4.13484,4880000.0
2009-11-30 08:06:00,4.13956,4.1401,4.13027,4.13027,4510000.0
2009-11-30 08:07:00,4.13546,4.13781,4.13245,4.13303,5260000.0
2009-11-30 08:08:00,4.13843,4.13869,4.13493,4.13869,5250000.0
2009-11-30 08:09:00,4.13719,4.138,4.13251,4.138,5260000.0
2009-11-30 08:10:00,4.13879,4.13879,4.1289,4.13302,5260000.0
2009-11-30 08:11:00,4.13736,4.14037,4.13021,4.137,6380000.0
2009-11-30 08:12:00,4.13164,4.13684,4.13164,4.13502,4880000.0
2009-11-30 08:13:00,4.13916,4.14094,4.13304,4.13304,6750000.0
2009-11-30 08:14:00,4.12496,4.13649,4.12496,4.13287,7500000.0
2009-11-30 08:15:00,4.13801,4.13872,4.13314,4.13314,5630000.0
2009-11-30 08:16:00,4.13936,4.14056,4.13104,4.13241,11260000.0
2009-11-30 08:17:00,4.13766,4.13941,4.13423,4.13722,6760000.0
2009-11-30 08:18:00,4.12993,4.13623,4.12572,4.13623,6380000.0
2009-11-30 08:19:00,4.13813,4.13813,4.12597,4.13731,7140000.0
2009-11-30 08:20:00,4.13101,4.13938,4.12807,4.1348,8260000.0
2009-11-30 08:21:00,4.13662,4.13662,4.12802,4.12802,5250000.0
2009-11-30 08:22:00,4.13756,4.13886,4.13331,4.13778,4880000.0
2009-11-30 08:23:00,4.12751,4.13737,4.12751,4.13737,6770000.0
2009-11-30 08:24:00,4.1369,4.1369,4.13054,4.13054,5260000.0
2009-11-30 08:26:00,4.13763,4.13819,4.12445,4.13819,7130000.0
2009-11-30 08:27:00,4.13873,4.13873,4.13334,4.13334,5250000.0
2009-11-30 08:28:00,4.13638,4.13853,4.13158,4.13853,6390000.0
2009-11-30 08:29:00,4.13278,4.13785,4.12853,4.12866,8260000.0
2009-11-30 08:30:00,4.13674,4.13684,4.1257,4.13684,6390000.0
2009-11-30 08:31:00,4.13553,4.13866,4.13313,4.13816,5630000.0
2009-11-30 08:32:00,4.12681,4.13639,4.12242,4.13639,4510000.0
2009-11-30 08:33:00,4.13774,4.13774,4.12731,4.1373,4880000.0
2009-11-30 08:34:00,4.13011,4.1419,4.12752,4.13863,9380000.0
2009-11-30 08:35:00,4.13555,4.13896,4.12939,4.13125,11640000.0
2009-11-30 08:36:00,4.1308,4.14186,4.12921,4.13704,7510000.0
2009-11-30 08:37:00,4.12952,4.13882,4.12952,4.13517,5250000.0
2009-11-30 08:38:00,4.13357,4.14071,4.12937,4.13569,9380000.0
2009-11-30 08:39:00,4.13849,4.13897,4.13609,4.13878,4880000.0
2009-11-30 08:40:00,4.13422,4.139,4.13422,4.13803,4510000.0
2009-11-30 08:41:00,4.13707,4.13946,4.12739,4.13899,5630000.0
2009-11-30 08:42:00,4.13816,4.13889,4.12912,4.13572,7510000.0
2009-11-30 08:43:00,4.13774,4.13774,4.12724,4.1351,9010000.0
2009-11-30 08:44:00,4.13698,4.13785,4.13264,4.13785,6380000.0
2009-11-30 08:45:00,4.13621,4.13945,4.12827,4.12827,6390000.0
2009-11-30 08:46:00,4.13603,4.13935,4.13338,4.13338,4880000.0
2009-11-30 08:47:00,4.13756,4.13834,4.12748,4.13834,7130000.0
2009-11-30 08:48:00,4.13697,4.13946,4.13318,4.13318,4510000.0
2009-11-30 08:49:00,4.13876,4.13876,4.13301,4.13543,6760000.0
2009-11-30 08:50:00,4.12624,4.13639,4.12624,4.13252,5630000.0
2009-11-30 08:51:00,4.1244,4.13552,4.1244,4.13348,4510000.0
2009-11-30 08:52:00,4.13141,4.13601,4.12318,4.13445,6010000.0
2009-11-30 08:53:00,4.13514,4.13514,4.12941,4.13473,7510000.0
2009-11-30 08:54:00,4.13378,4.1352,4.12613,4.13405,8260000.0
2009-11-30 08:55:00,4.12939,4.1352,4.12716,4.13293,11630000.0
2009-11-30 08:56:00,4.11977,4.13453,4.11977,4.13453,7130000.0
2009-11-30 08:57:00,4.13428,4.13696,4.12525,4.13657,11630000.0
2009-11-30 08:58:00,4.13457,4.13902,4.13105,4.13655,4510000.0
2009-11-30 08:59:00,4.13593,4.13873,4.12669,4.13526,6380000.0
2009-11-30 09:00:00,4.13663,4.13663,4.12546,4.13171,7130000.0
2009-11-30 09:01:00,4.1326,4.13797,4.12444,4.12893,7880000.0
2009-11-30 09:02:00,4.12813,4.13415,4.12375,4.13318,7500000.0
2009-11-30 09:03:00,4.1303,4.13253,4.12529,4.13253,7880000.0
2009-11-30 09:04:00,4.13147,4.13509,4.12344,4.1321,10130000.0
2009-11-30 09:05:00,4.13283,4.13508,4.12501,4.13338,7880000.0
2009-11-30 09:06:00,4.13236,4.13552,4.12371,4.13185,7880000.0
2009-11-30 09:07:00,4.12847,4.13367,4.1279,4.12815,7500000.0
2009-11-30 09:08:00,4.12884,4.13358,4.12606,4.13333,6380000.0
2009-11-30 09:09:00,4.12889,4.13528,4.12889,4.13311,7880000.0
2009-11-30 09:10:00,4.13328,4.1341,4.12852,4.1341,7500000.0
2009-11-30 09:11:00,4.13488,4.13579,4.13032,4.13314,4880000.0
2009-11-30 09:12:00,4.13335,4.13475,4.12903,4.13447,7140000.0
2009-11-30 09:13:00,4.13665,4.13773,4.12731,4.13081,6750000.0
2009-11-30 09:14:00,4.13454,4.13567,4.12723,4.12809,6390000.0
2009-11-30 09:15:00,4.13578,4.13589,4.12934,4.13343,6010000.0
2009-11-30 09:16:00,4.13038,4.13362,4.12749,4.13185,7880000.0
2009-11-30 09:17:00,4.12654,4.13342,4.12654,4.13342,9000000.0
2009-11-30 09:18:00,4.12958,4.13291,4.12775,4.12878,6380000.0
2009-11-30 09:19:00,4.13245,4.13457,4.12581,4.13457,9380000.0
2009-11-30 09:20:00,4.13271,4.13271,4.12105,4.13084,6770000.0
2009-11-30 09:21:00,4.12849,4.13329,4.12785,4.13175,7890000.0
2009-11-30 09:22:00,4.13277,4.13785,4.13198,4.13785,6380000.0
2009-11-30 09:23:00,4.13285,4.13652,4.13123,4.13521,7890000.0
2009-11-30 09:24:00,4.13269,4.13625,4.12672,4.12765,12390000.0
2009-11-30 09:25:00,4.1345,4.13583,4.1285,4.13572,6010000.0
2009-11-30 09:26:00,4.13588,4.14092,4.12899,4.13193,10510000.0
2009-11-30 09:27:00,4.13547,4.13704,4.13063,4.1319,10130000.0
2009-11-30 09:28:00,4.13463,4.1368,4.12892,4.13091,7510000.0
2009-11-30 09:29:00,4.12683,4.13649,4.12683,4.13025,8260000.0
2009-11-30 09:30:00,4.13546,4.13546,4.12768,4.13131,4140000.0
2009-11-30 09:31:00,4.13461,4.13744,4.13328,4.13744,6760000.0
2009-11-30 09:32:00,4.13245,4.13791,4.12693,4.13588,9380000.0
2009-11-30 09:33:00,4.13375,4.1373,4.12596,4.13673,5260000.0
2009-11-30 09:34:00,4.13806,4.1406,4.13188,4.13406,6010000.0
2009-11-30 09:35:00,4.135,4.13663,4.12822,4.13631,9760000.0
2009-11-30 09:36:00,4.13485,4.13875,4.12436,4.12436,9010000.0
2009-11-30 09:37:00,4.13273,4.1354,4.12255,4.12823,6380000.0
2009-11-30 09:38:00,4.13341,4.13461,4.12572,4.12572,6750000.0
2009-11-30 09:39:00,4.13278,4.13458,4.12907,4.12907,6380000.0
2009-11-30 09:40:00,4.13379,4.13579,4.12861,4.13158,4880000.0
2009-11-30 09:41:00,4.1303,4.13677,4.12543,4.13215,6760000.0
2009-11-30 09:42:00,4.13557,4.13766,4.13035,4.1363,6010000.0
2009-11-30 09:43:00,4.12788,4.1373,4.12027,4.13251,7880000.0
2009-11-30 09:44:00,4.12845,4.13242,4.12434,4.12882,9010000.0
2009-11-30 09:45:00,4.12995,4.13142,4.12176,4.12176,7130000.0
2009-11-30 09:46:00,4.11955,4.13307,4.11955,4.12796,6000000.0
2009-11-30 09:47:00,4.12757,4.1341,4.12432,4.12665,4880000.0
2009-11-30 09:48:00,4.12585,4.13209,4.12299,4.12953,4880000.0
2009-11-30 09:49:00,4.13083,4.13379,4.12533,4.12645,11260000.0
2009-11-30 09:50:00,4.12972,4.13239,4.12174,4.13145,5630000.0
2009-11-30 09:51:00,4.12923,4.13132,4.127,4.13019,8630000.0
2009-11-30 09:52:00,4.13101,4.13101,4.12272,4.12666,4510000.0
2009-11-30 09:53:00,4.13171,4.13539,4.12764,4.12764,7510000.0
2009-11-30 09:54:00,4.12948,4.13061,4.12056,4.12934,8260000.0
2009-11-30 09:55:00,4.12861,4.12997,4.12632,4.12878,6000000.0
2009-11-30 09:56:00,4.12977,4.12977,4.12057,4.12702,5250000.0
2009-11-30 09:57:00,4.12753,4.12965,4.12062,4.12478,7880000.0
2009-11-30 09:58:00,4.12291,4.12708,4.1207,4.1207,7510000.0
2009-11-30 09:59:00,4.12324,4.12324,4.1098,4.11241,7880000.0
2009-11-30 10:00:00,4.12402,4.1271,4.12099,4.1244,10510000.0
2009-11-30 10:01:00,4.12576,4.1259,4.11719,4.12487,8260000.0
2009-11-30 10:02:00,4.12427,4.12634,4.11842,4.1243,7130000.0
2009-11-30 10:03:00,4.12511,4.12853,4.12008,4.12603,5630000.0
2009-11-30 10:04:00,4.12658,4.12815,4.11904,4.12683,12750000.0
2009-11-30 10:05:00,4.12196,4.12965,4.12196,4.1226,6750000.0
2009-11-30 10:06:00,4.12827,4.13002,4.11946,4.12501,9010000.0
2009-11-30 10:07:00,4.12379,4.12995,4.11903,4.12799,5630000.0
2009-11-30 10:08:00,4.1179,4.13028,4.1179,4.12613,10510000.0
2009-11-30 10:09:00,4.12977,4.12977,4.11861,4.12452,6750000.0
2009-11-30 10:10:00,4.11721,4.13124,4.11721,4.12763,8250000.0
2009-11-30 10:11:00,4.1302,4.13493,4.12668,4.13422,6760000.0
2009-11-30 10:12:00,4.13196,4.13655,4.13085,4.13655,7880000.0
2009-11-30 10:13:00,4.13528,4.13712,4.12401,4.12639,8650000.0
2009-11-30 10:14:00,4.13323,4.13491,4.12726,4.13491,9770000.0
2009-11-30 10:15:00,4.13637,4.13637,4.12465,4.12559,7510000.0
2009-11-30 10:16:00,4.12724,4.13681,4.12724,4.13615,6010000.0
2009-11-30 10:17:00,4.137,4.13768,4.12879,4.12879,7500000.0
2009-11-30 10:18:00,4.13764,4.13933,4.13325,4.13908,6000000.0
2009-11-30 10:19:00,4.14147,4.14147,4.13313,4.13313,6760000.0
2009-11-30 10:20:00,4.13614,4.14203,4.13584,4.13584,7510000.0
2009-11-30 10:21:00,4.14015,4.14015,4.1293,4.13481,4880000.0
2009-11-30 10:22:00,4.1406,4.14132,4.13859,4.13861,5630000.0
2009-11-30 10:23:00,4.13573,4.13999,4.13573,4.13807,7500000.0
2009-11-30 10:24:00,4.13931,4.13958,4.134,4.13861,8250000.0
2009-11-30 10:25:00,4.13365,4.14086,4.12973,4.13787,16890000.0
2009-11-30 10:26:00,4.13868,4.14006,4.12956,4.13486,12010000.0
2009-11-30 10:27:00,4.1375,4.13929,4.13408,4.138,5250000.0
2009-11-30 10:28:00,4.13881,4.14052,4.13502,4.13502,13140000.0
2009-11-30 10:29:00,4.1401,4.1411,4.12946,4.1396,11260000.0
2009-11-30 10:30:00,4.13862,4.13935,4.12743,4.1312,5630000.0
2009-11-30 10:31:00,4.13903,4.1409,4.12629,4.12629,7500000.0
2009-11-30 10:32:00,4.13817,4.14303,4.13346,4.13925,12020000.0
2009-11-30 10:33:00,4.14299,4.14357,4.13687,4.13967,10890000.0
2009-11-30 10:34:00,4.14088,4.14153,4.13105,4.13895,4890000.0
2009-11-30 10:35:00,4.1406,4.14304,4.13525,4.13707,5630000.0
2009-11-30 10:36:00,4.13989,4.14064,4.13378,4.14064,7140000.0
2009-11-30 10:37:00,4.13896,4.13995,4.13086,4.13541,13150000.0
2009-11-30 10:38:00,4.13036,4.14249,4.13036,4.13191,6750000.0
2009-11-30 10:39:00,4.13748,4.14194,4.13199,4.13199,6380000.0
2009-11-30 10:40:00,4.13692,4.13835,4.12416,4.13835,6750000.0
2009-11-30 10:41:00,4.14327,4.14327,4.13094,4.13654,7130000.0
2009-11-30 10:42:00,4.14192,4.14192,4.13433,4.13593,8630000.0
2009-11-30 10:43:00,4.13827,4.14262,4.13593,4.13811,7500000.0
2009-11-30 10:44:00,4.13409,4.14518,4.13286,4.13835,11270000.0
2009-11-30 10:45:00,4.13733,4.14014,4.13015,4.13015,6760000.0
2009-11-30 10:46:00,4.13843,4.13982,4.12793,4.12793,6010000.0
2009-11-30 10:47:00,4.13834,4.13976,4.12697,4.13462,11260000.0
2009-11-30 10:48:00,4.13418,4.13889,4.12939,4.13308,18010000.0
2009-11-30 10:49:00,4.13068,4.13573,4.12248,4.13573,13500000.0
2009-11-30 10:50:00,4.13508,4.13508,4.11883,4.13291,8630000.0
2009-11-30 10:51:00,4.12892,4.13434,4.12433,4.12716,4890000.0
2009-11-30 10:52:00,4.13523,4.13618,4.13117,4.13592,15400000.0
2009-11-30 10:53:00,4.13223,4.13584,4.12532,4.13478,4880000.0
2009-11-30 10:54:00,4.13082,4.13476,4.12424,4.13263,6760000.0
2009-11-30 10:55:00,4.13092,4.13637,4.12419,4.12973,12010000.0
2009-11-30 10:56:00,4.13739,4.14005,4.13303,4.13809,6010000.0
2009-11-30 10:57:00,4.13468,4.13939,4.12954,4.13464,5630000.0
2009-11-30 10:58:00,4.14049,4.14049,4.13284,4.13804,6010000.0
2009-11-30 10:59:00,4.13676,4.13676,4.12326,4.13598,13140000.0
2009-11-30 11:00:00,4.135,4.1357,4.12277,4.12956,4890000.0
2009-11-30 11:01:00,4.13119,4.13119,4.12393,4.12814,5630000.0
2009-11-30 11:02:00,4.12391,4.12949,4.12391,4.1264,6760000.0
2009-11-30 11:03:00,4.12646,4.12741,4.11761,4.12741,4880000.0
2009-11-30 11:04:00,4.12402,4.12749,4.11868,4.11982,4510000.0
2009-11-30 11:05:00,4.12446,4.1268,4.12077,4.12455,9000000.0
2009-11-30 11:06:00,4.1234,4.12881,4.12023,4.12519,6380000.0
2009-11-30 11:07:00,4.12958,4.13527,4.1228,4.13255,6760000.0
2009-11-30 11:08:00,4.13026,4.13174,4.12475,4.13103,5630000.0
2009-11-30 11:09:00,4.13041,4.13266,4.12254,4.13026,10130000.0
2009-11-30 11:10:00,4.13309,4.13322,4.12657,4.13322,11260000.0
2009-11-30 11:11:00,4.12619,4.13299,4.12418,4.13185,6760000.0
2009-11-30 11:12:00,4.13105,4.1345,4.12188,4.13221,7510000.0
2009-11-30 11:13:00,4.12833,4.1344,4.12406,4.13057,5630000.0
2009-11-30 11:14:00,4.12466,4.13408,4.12466,4.13408,7500000.0
2009-11-30 11:15:00,4.13558,4.13558,4.12284,4.13476,5650000.0
2009-11-30 11:16:00,4.13636,4.13636,4.13018,4.13018,4140000.0
2009-11-30 11:17:00,4.13443,4.13559,4.12668,4.13172,8630000.0
2009-11-30 11:18:00,4.13062,4.13552,4.12452,4.13521,7130000.0
2009-11-30 11:19:00,4.13033,4.13953,4.12573,4.13185,11630000.0
2009-11-30 11:20:00,4.13581,4.13833,4.12935,4.12935,6390000.0
2009-11-30 11:21:00,4.13261,4.13668,4.12777,4.12777,6380000.0
2009-11-30 11:22:00,4.13746,4.13789,4.13201,4.13789,9750000.0
2009-11-30 11:23:00,4.13406,4.13754,4.13369,4.13743,4880000.0
2009-11-30 11:24:00,4.13704,4.13873,4.13116,4.1342,5250000.0
2009-11-30 11:25:00,4.1371,4.13764,4.1249,4.13713,6380000.0
2009-11-30 11:26:00,4.13724,4.1394,4.12884,4.13366,7500000.0
2009-11-30 11:27:00,4.13589,4.13701,4.13505,4.13657,7140000.0
2009-11-30 11:28:00,4.13587,4.13836,4.13185,4.13236,6000000.0
2009-11-30 11:29:00,4.13393,4.13576,4.12796,4.12954,5250000.0
2009-11-30 11:30:00,4.13731,4.13731,4.12922,4.12932,11280000.0
2009-11-30 11:31:00,4.13597,4.13597,4.12475,4.13484,6390000.0
2009-11-30 11:32:00,4.13712,4.13712,4.13155,4.13155,6380000.0
2009-11-30 11:33:00,4.12653,4.13688,4.12508,4.13501,7890000.0
2009-11-30 11:34:00,4.1352,4.13689,4.12673,4.13515,5260000.0
2009-11-30 11:35:00,4.13297,4.13726,4.13294,4.13535,6760000.0
2009-11-30 11:36:00,4.1366,4.1366,4.12636,4.13417,12390000.0
2009-11-30 11:37:00,4.13568,4.13569,4.12672,4.12927,10510000.0
2009-11-30 11:38:00,4.13474,4.13639,4.12862,4.12862,8250000.0
2009-11-30 11:39:00,4.12605,4.13531,4.12605,4.13028,4140000.0
2009-11-30 11:40:00,4.13606,4.13615,4.1323,4.13581,8250000.0
2009-11-30 11:41:00,4.13171,4.1372,4.12554,4.13542,4510000.0
2009-11-30 11:42:00,4.13323,4.13797,4.13204,4.13735,4510000.0
2009-11-30 11:43:00,4.13558,4.13823,4.12761,4.13603,10890000.0
2009-11-30 11:44:00,4.138,4.14309,4.1303,4.13729,13890000.0
2009-11-30 11:45:00,4.13009,4.13614,4.12572,4.12572,6010000.0
2009-11-30 11:46:00,4.12635,4.13845,4.12635,4.13845,7880000.0
2009-11-30 11:47:00,4.13729,4.13753,4.1253,4.1344,5250000.0
2009-11-30 11:48:00,4.12796,4.13628,4.12796,4.13434,7510000.0
2009-11-30 11:49:00,4.13342,4.13654,4.12246,4.12685,5260000.0
2009-11-30 11:50:00,4.13692,4.13793,4.13131,4.13793,5630000.0
2009-11-30 11:51:00,4.13656,4.13865,4.13217,4.13544,8260000.0
2009-11-30 11:52:00,4.13567,4.13567,4.13173,4.13539,5260000.0
2009-11-30 11:53:00,4.13567,4.13567,4.12831,4.12964,6750000.0
2009-11-30 11:54:00,4.13766,4.13766,4.13158,4.13354,3770000.0
2009-11-30 11:55:00,4.13754,4.13929,4.12953,4.13752,5630000.0
2009-11-30 11:56:00,4.13741,4.1391,4.13368,4.13682,8650000.0
2009-11-30 11:57:00,4.13615,4.13873,4.13056,4.13689,5250000.0
2009-11-30 11:58:00,4.13857,4.13911,4.1342,4.13573,4890000.0
2009-11-30 11:59:00,4.13465,4.13892,4.13267,4.1361,5260000.0
2009-11-30 12:00:00,4.13511,4.13576,4.12628,4.12927,9010000.0
2009-11-30 12:01:00,4.13612,4.13861,4.12859,4.13711,9010000.0
2009-11-30 12:02:00,4.13859,4.13976,4.12932,4.13943,15400000.0
2009-11-30 12:03:00,4.13213,4.13867,4.12669,4.1353,7880000.0
2009-11-30 12:04:00,4.13729,4.1385,4.12918,4.13719,5650000.0
2009-11-30 12:05:00,4.13881,4.13941,4.13007,4.13513,6010000.0
2009-11-30 12:06:00,4.13921,4.14007,4.13113,4.13198,11260000.0
2009-11-30 12:07:00,4.13896,4.13932,4.1332,4.13838,6020000.0
2009-11-30 12:08:00,4.13936,4.13964,4.12937,4.13405,4880000.0
2009-11-30 12:09:00,4.13988,4.14098,4.13643,4.13643,7880000.0
2009-11-30 12:10:00,4.14325,4.14325,4.13661,4.14232,7130000.0
2009-11-30 12:11:00,4.13947,4.14572,4.13904,4.14513,6380000.0
2009-11-30 12:12:00,4.14071,4.14701,4.1379,4.1379,7510000.0
2009-11-30 12:13:00,4.14201,4.14827,4.13599,4.14827,8250000.0
2009-11-30 12:14:00,4.14737,4.15261,4.13942,4.14183,15030000.0
2009-11-30 12:15:00,4.14137,4.14678,4.13796,4.14674,18380000.0
2009-11-30 12:16:00,4.14112,4.14627,4.13902,4.14442,7130000.0
2009-11-30 12:17:00,4.14116,4.14724,4.13592,4.1407,6380000.0
2009-11-30 12:18:00,4.14322,4.14825,4.13594,4.14465,10130000.0
2009-11-30 12:19:00,4.14811,4.14811,4.13551,4.14719,7880000.0
2009-11-30 12:20:00,4.14962,4.14962,4.14211,4.14747,13500000.0
2009-11-30 12:21:00,4.14369,4.14821,4.14264,4.14655,5250000.0
2009-11-30 12:22:00,4.14816,4.14967,4.14197,4.14597,6380000.0
2009-11-30 12:23:00,4.14509,4.15013,4.13963,4.14718,6380000.0
2009-11-30 12:24:00,4.14674,4.14688,4.14292,4.14292,4880000.0
2009-11-30 12:25:00,4.14742,4.14742,4.14007,4.14386,4890000.0
2009-11-30 12:26:00,4.14565,4.14833,4.14149,4.14706,6750000.0
2009-11-30 12:27:00,4.14533,4.14639,4.13815,4.14543,9010000.0
2009-11-30 12:28:00,4.13849,4.14604,4.13849,4.14488,8250000.0
2009-11-30 12:29:00,4.14444,4.14551,4.13385,4.14417,6770000.0
2009-11-30 12:30:00,4.14649,4.14649,4.1334,4.13923,11250000.0
2009-11-30 12:31:00,4.14503,4.14503,4.13534,4.14467,5630000.0
2009-11-30 12:32:00,4.14095,4.14671,4.13481,4.14182,5250000.0
2009-11-30 12:33:00,4.14547,4.14547,4.14001,4.14181,7500000.0
2009-11-30 12:34:00,4.14286,4.14418,4.13791,4.13791,6380000.0
2009-11-30 12:35:00,4.13423,4.14494,4.13423,4.1418,6010000.0
2009-11-30 12:36:00,4.13948,4.14366,4.13539,4.14366,5630000.0
2009-11-30 12:37:00,4.13598,4.14561,4.13474,4.13474,7880000.0
2009-11-30 12:38:00,4.14046,4.14456,4.13339,4.13339,6750000.0
2009-11-30 12:39:00,4.14244,4.14261,4.13243,4.13243,6380000.0
2009-11-30 12:40:00,4.14358,4.14358,4.13832,4.14093,6010000.0
2009-11-30 12:41:00,4.13249,4.14374,4.13249,4.14163,6390000.0
2009-11-30 12:42:00,4.1435,4.1435,4.13033,4.14191,5630000.0
2009-11-30 12:43:00,4.14157,4.14157,4.1337,4.14024,7140000.0
2009-11-30 12:44:00,4.14188,4.14292,4.13707,4.13766,6010000.0
2009-11-30 12:45:00,4.1411,4.14275,4.13201,4.14129,13520000.0
2009-11-30 12:46:00,4.14022,4.14425,4.13696,4.14195,5250000.0
2009-11-30 12:47:00,4.14356,4.14356,4.1369,4.1422,9010000.0
2009-11-30 12:48:00,4.14186,4.14203,4.12961,4.14094,15390000.0
2009-11-30 12:49:00,4.13735,4.14326,4.13426,4.13663,6750000.0
2009-11-30 12:50:00,4.14049,4.14166,4.13552,4.14166,6010000.0
2009-11-30 12:51:00,4.14162,4.14242,4.13131,4.1422,6390000.0
2009-11-30 12:52:00,4.14197,4.14339,4.13563,4.13563,11250000.0
2009-11-30 12:53:00,4.13714,4.14168,4.13384,4.13689,6000000.0
2009-11-30 12:54:00,4.14095,4.14207,4.12921,4.13892,13520000.0
2009-11-30 12:55:00,4.13905,4.14192,4.1284,4.1284,8640000.0
2009-11-30 12:56:00,4.14087,4.14247,4.13384,4.13766,5260000.0
2009-11-30 12:57:00,4.1309,4.14229,4.1309,4.1374,6000000.0
2009-11-30 12:58:00,4.13667,4.14128,4.13165,4.13519,4510000.0
2009-11-30 12:59:00,4.13073,4.14105,4.13073,4.13253,8260000.0
2009-11-30 13:00:00,4.14032,4.14052,4.12856,4.12856,7500000.0
2009-11-30 13:01:00,4.13807,4.13866,4.13524,4.13773,5260000.0
2009-11-30 13:02:00,4.13389,4.13955,4.13389,4.13731,6760000.0
2009-11-30 13:03:00,4.14016,4.14499,4.13135,4.14103,7880000.0
2009-11-30 13:04:00,4.14046,4.1407,4.1329,4.1407,5630000.0
2009-11-30 13:05:00,4.13281,4.13942,4.12963,4.13761,6380000.0
2009-11-30 13:06:00,4.13843,4.14013,4.13069,4.13834,5260000.0
2009-11-30 13:07:00,4.13917,4.13957,4.13303,4.13946,4880000.0
2009-11-30 13:08:00,4.13931,4.13938,4.12681,4.13891,13140000.0
2009-11-30 13:09:00,4.13946,4.14091,4.12911,4.13766,7510000.0
2009-11-30 13:10:00,4.14295,4.14367,4.13626,4.13979,6380000.0
2009-11-30 13:11:00,4.13931,4.14242,4.12848,4.13093,4880000.0
2009-11-30 13:12:00,4.14155,4.14384,4.13648,4.14374,5640000.0
2009-11-30 13:13:00,4.14584,4.14584,4.1377,4.1406,4880000.0
2009-11-30 13:14:00,4.13963,4.14511,4.13215,4.14511,16880000.0
2009-11-30 13:15:00,4.14446,4.14476,4.13334,4.1341,6380000.0
2009-11-30 13:16:00,4.13268,4.14307,4.13268,4.14307,7130000.0
2009-11-30 13:17:00,4.14289,4.143,4.13753,4.14222,5250000.0
2009-11-30 13:18:00,4.1329,4.14314,4.1329,4.13984,5250000.0
2009-11-30 13:19:00,4.14428,4.14428,4.13753,4.14317,5250000.0
2009-11-30 13:20:00,4.14375,4.14375,4.14031,4.14031,5630000.0
2009-11-30 13:21:00,4.14167,4.1434,4.13214,4.14174,6010000.0
2009-11-30 13:22:00,4.14453,4.14453,4.13838,4.14354,5630000.0
2009-11-30 13:23:00,4.14214,4.14519,4.13531,4.14519,7130000.0
2009-11-30 13:24:00,4.14314,4.14419,4.13299,4.13949,5270000.0
2009-11-30 13:25:00,4.14578,4.14578,4.14009,4.14389,6010000.0
2009-11-30 13:26:00,4.14463,4.14491,4.13627,4.13646,7500000.0
2009-11-30 13:27:00,4.14355,4.14513,4.13724,4.1403,4880000.0
2009-11-30 13:28:00,4.13849,4.14555,4.13847,4.14075,6380000.0
2009-11-30 13:29:00,4.1465,4.14804,4.13754,4.14429,14260000.0
2009-11-30 13:30:00,4.14512,4.14642,4.13956,4.14323,7130000.0
2009-11-30 13:31:00,4.1458,4.1468,4.13927,4.13927,5250000.0
2009-11-30 13:32:00,4.14518,4.14806,4.14154,4.14653,8630000.0
2009-11-30 13:33:00,4.1468,4.14717,4.14009,4.14504,9380000.0
2009-11-30 13:34:00,4.14759,4.14849,4.14106,4.14558,4510000.0
2009-11-30 13:35:00,4.14819,4.14819,4.14341,4.14632,5260000.0
2009-11-30 13:36:00,4.14937,4.15051,4.13929,4.1471,5260000.0
2009-11-30 13:37:00,4.14955,4.14955,4.14591,4.14591,4880000.0
2009-11-30 13:38:00,4.14641,4.14822,4.14564,4.14745,6000000.0
2009-11-30 13:39:00,4.14617,4.14949,4.14408,4.14778,7510000.0
2009-11-30 13:40:00,4.14929,4.14929,4.14415,4.14415,6010000.0
2009-11-30 13:41:00,4.14759,4.14762,4.14296,4.14465,7880000.0
2009-11-30 13:42:00,4.14712,4.14712,4.14058,4.1425,6020000.0
2009-11-30 13:43:00,4.14478,4.14625,4.1421,4.14625,5270000.0
2009-11-30 13:44:00,4.14103,4.14642,4.13556,4.14642,9010000.0
2009-11-30 13:45:00,4.14251,4.14712,4.13482,4.13986,9760000.0
2009-11-30 13:46:00,4.1464,4.1464,4.13576,4.14354,7880000.0
2009-11-30 13:47:00,4.1417,4.14529,4.13216,4.13573,10900000.0
2009-11-30 13:48:00,4.14347,4.14497,4.13539,4.14102,13130000.0
2009-11-30 13:49:00,4.1419,4.1419,4.13413,4.13619,5630000.0
2009-11-30 13:50:00,4.13867,4.1401,4.13298,4.13407,7500000.0
2009-11-30 13:51:00,4.13557,4.14158,4.13172,4.13918,7130000.0
2009-11-30 13:52:00,4.13447,4.14257,4.13447,4.13981,5630000.0
2009-11-30 13:53:00,4.14387,4.14419,4.13048,4.14202,7510000.0
2009-11-30 13:54:00,4.13523,4.13981,4.12944,4.13437,11250000.0
2009-11-30 13:55:00,4.13162,4.14272,4.13162,4.1396,8260000.0
2009-11-30 13:56:00,4.13776,4.14155,4.13614,4.13749,6000000.0
2009-11-30 13:57:00,4.14008,4.14107,4.13383,4.13383,5630000.0
2009-11-30 13:58:00,4.14053,4.14266,4.13541,4.13701,7880000.0
2009-11-30 13:59:00,4.14059,4.14265,4.13249,4.13806,9750000.0
2009-11-30 14:00:00,4.13784,4.14239,4.13088,4.14062,7130000.0
2009-11-30 14:01:00,4.13044,4.13959,4.12759,4.1393,6020000.0
2009-11-30 14:02:00,4.13597,4.14129,4.13418,4.13713,8250000.0
2009-11-30 14:03:00,4.13228,4.14325,4.13228,4.14221,6000000.0
2009-11-30 14:04:00,4.14109,4.1423,4.13652,4.13768,5250000.0
2009-11-30 14:05:00,4.14034,4.14346,4.13458,4.13957,14260000.0
2009-11-30 14:06:00,4.13806,4.1424,4.13322,4.1399,6010000.0
2009-11-30 14:07:00,4.14386,4.14506,4.13562,4.13562,8270000.0
2009-11-30 14:08:00,4.14513,4.14587,4.14289,4.14329,6750000.0
2009-11-30 14:09:00,4.14393,4.14393,4.13801,4.14251,10510000.0
2009-11-30 14:10:00,4.13987,4.14399,4.13914,4.13951,6010000.0
2009-11-30 14:11:00,4.14309,4.14313,4.14082,4.14082,5250000.0
2009-11-30 14:12:00,4.14316,4.14361,4.1316,4.14361,6770000.0
2009-11-30 14:13:00,4.13976,4.14315,4.13904,4.143,7880000.0
2009-11-30 14:14:00,4.14194,4.14366,4.13714,4.14303,15750000.0
2009-11-30 14:15:00,4.14352,4.14401,4.14064,4.14124,5630000.0
2009-11-30 14:16:00,4.13312,4.14315,4.13312,4.14187,6010000.0
2009-11-30 14:17:00,4.14255,4.14403,4.1379,4.13817,5250000.0
2009-11-30 14:18:00,4.13858,4.14569,4.13541,4.13541,6380000.0
2009-11-30 14:19:00,4.13479,4.14485,4.13479,4.13944,7500000.0
2009-11-30 14:20:00,4.13921,4.14453,4.1338,4.14085,7130000.0
2009-11-30 14:21:00,4.144,4.144,4.13559,4.14357,4510000.0
2009-11-30 14:22:00,4.13987,4.14439,4.13915,4.14439,6000000.0
2009-11-30 14:23:00,4.14439,4.14484,4.13472,4.13947,5640000.0
2009-11-30 14:24:00,4.14363,4.14363,4.13334,4.14138,6380000.0
2009-11-30 14:25:00,4.14203,4.14344,4.13428,4.14344,12390000.0
2009-11-30 14:26:00,4.14293,4.14377,4.13986,4.1436,7880000.0
2009-11-30 14:27:00,4.1399,4.1448,4.13464,4.14241,10140000.0
2009-11-30 14:28:00,4.14023,4.14317,4.13644,4.14144,7140000.0
2009-11-30 14:29:00,4.14438,4.14438,4.13709,4.14235,6380000.0
2009-11-30 14:30:00,4.14526,4.14526,4.13786,4.13925,4140000.0
2009-11-30 14:31:00,4.14345,4.14592,4.13984,4.14265,7130000.0
2009-11-30 14:32:00,4.13965,4.14501,4.13813,4.14297,6380000.0
2009-11-30 14:33:00,4.14225,4.14503,4.13404,4.14446,6760000.0
2009-11-30 14:34:00,4.14587,4.14894,4.13575,4.1453,12000000.0
2009-11-30 14:35:00,4.1456,4.14589,4.14087,4.14589,5250000.0
2009-11-30 14:36:00,4.14494,4.14626,4.14108,4.14399,6380000.0
2009-11-30 14:37:00,4.13638,4.14587,4.13638,4.14587,7130000.0
2009-11-30 14:38:00,4.13876,4.14657,4.13624,4.14321,7880000.0
2009-11-30 14:39:00,4.14116,4.14304,4.13579,4.13579,6380000.0
2009-11-30 14:40:00,4.13946,4.14387,4.13946,4.14254,5260000.0
2009-11-30 14:41:00,4.14254,4.14254,4.13367,4.14248,8250000.0
2009-11-30 14:42:00,4.1334,4.14306,4.13019,4.13954,10140000.0
2009-11-30 14:43:00,4.14236,4.14273,4.136,4.13867,6000000.0
2009-11-30 14:44:00,4.14282,4.14403,4.13226,4.13768,57070000.0
2009-11-30 14:45:00,4.13838,4.14238,4.13757,4.1417,5260000.0
2009-11-30 14:46:00,4.13612,4.14225,4.13253,4.14163,6000000.0
2009-11-30 14:47:00,4.14018,4.14156,4.13327,4.14009,9390000.0
2009-11-30 14:48:00,4.14233,4.14233,4.13595,4.13595,4880000.0
2009-11-30 14:49:00,4.14249,4.14249,4.13146,4.14134,7890000.0
2009-11-30 14:50:00,4.14075,4.14209,4.13825,4.13958,6380000.0
2009-11-30 14:51:00,4.14144,4.14443,4.13626,4.1432,15390000.0
2009-11-30 14:52:00,4.14043,4.14402,4.13716,4.14402,7880000.0
2009-11-30 14:53:00,4.1414,4.14345,4.13317,4.13672,9760000.0
2009-11-30 14:54:00,4.13561,4.14246,4.13319,4.14113,8260000.0
2009-11-30 14:55:00,4.14189,4.14194,4.13016,4.13897,5250000.0
2009-11-30 14:56:00,4.13976,4.14111,4.1367,4.14111,6000000.0
2009-11-30 14:57:00,4.13207,4.14324,4.13135,4.14063,14640000.0
2009-11-30 14:58:00,4.14338,4.14338,4.13593,4.13593,6380000.0
2009-11-30 14:59:00,4.13926,4.1401,4.13055,4.1401,10880000.0
2009-11-30 15:00:00,4.13625,4.14083,4.13163,4.13955,7500000.0
2009-11-30 15:01:00,4.13663,4.1419,4.13283,4.13646,7510000.0
2009-11-30 15:02:00,4.13534,4.13975,4.13534,4.13835,6000000.0
2009-11-30 15:03:00,4.13866,4.14118,4.13472,4.14105,6750000.0
2009-11-30 15:04:00,4.13958,4.14371,4.1374,4.14006,5630000.0
2009-11-30 15:05:00,4.14019,4.1417,4.12987,4.1417,5250000.0
2009-11-30 15:06:00,4.13601,4.14159,4.13316,4.13975,6010000.0
2009-11-30 15:07:00,4.14149,4.1422,4.13119,4.13988,6750000.0
2009-11-30 15:08:00,4.1408,4.1408,4.13509,4.13509,4880000.0
2009-11-30 15:09:00,4.13975,4.14193,4.13206,4.13996,6390000.0
2009-11-30 15:10:00,4.13859,4.14081,4.13463,4.13617,6750000.0
2009-11-30 15:11:00,4.14157,4.14328,4.13655,4.13712,5250000.0
2009-11-30 15:12:00,4.13887,4.14253,4.13606,4.13877,8270000.0
2009-11-30 15:13:00,4.13078,4.14066,4.13078,4.14022,5630000.0
2009-11-30 15:14:00,4.1408,4.14175,4.13531,4.14049,12390000.0
2009-11-30 15:15:00,4.13782,4.14286,4.1358,4.13619,7520000.0
2009-11-30 15:16:00,4.14053,4.14117,4.13457,4.13777,6000000.0
2009-11-30 15:17:00,4.14008,4.14262,4.13083,4.13083,6760000.0
2009-11-30 15:18:00,4.13951,4.14135,4.13014,4.14135,10890000.0
2009-11-30 15:19:00,4.14062,4.14265,4.13014,4.1363,9760000.0
2009-11-30 15:20:00,4.14039,4.14174,4.13252,4.13587,8250000.0
2009-11-30 15:21:00,4.13168,4.14026,4.13168,4.13341,8260000.0
2009-11-30 15:22:00,4.13879,4.14253,4.13002,4.13002,10880000.0
2009-11-30 15:23:00,4.13997,4.14072,4.133,4.13356,4510000.0
2009-11-30 15:24:00,4.13511,4.13518,4.12261,4.13508,9000000.0
2009-11-30 15:25:00,4.13543,4.13679,4.12956,4.13679,6000000.0
2009-11-30 15:26:00,4.13354,4.13767,4.13176,4.13176,8250000.0
2009-11-30 15:27:00,4.12805,4.1376,4.12805,4.13565,4510000.0
2009-11-30 15:28:00,4.13692,4.13813,4.1344,4.1344,5250000.0
2009-11-30 15:29:00,4.13791,4.13919,4.1282,4.13028,17640000.0
2009-11-30 15:30:00,4.13642,4.13642,4.12885,4.13511,9760000.0
2009-11-30 15:31:00,4.13412,4.13743,4.1323,4.13445,10880000.0
2009-11-30 15:32:00,4.13436,4.13457,4.12351,4.13319,13130000.0
2009-11-30 15:33:00,4.13391,4.13398,4.12311,4.13398,10510000.0
2009-11-30 15:34:00,4.13043,4.13722,4.13034,4.13647,13880000.0
2009-11-30 15:35:00,4.12815,4.14094,4.12815,4.13565,10140000.0
2009-11-30 15:36:00,4.13494,4.13548,4.12908,4.13336,5640000.0
2009-11-30 15:37:00,4.13274,4.13577,4.12931,4.13399,5640000.0
2009-11-30 15:38:00,4.13004,4.13623,4.1268,4.13503,5640000.0
2009-11-30 15:39:00,4.13396,4.13595,4.12962,4.13458,6750000.0
2009-11-30 15:40:00,4.13493,4.14005,4.12756,4.13331,13900000.0
2009-11-30 15:41:00,4.1345,4.13759,4.12515,4.13324,6010000.0
2009-11-30 15:42:00,4.1329,4.13697,4.12914,4.13501,4510000.0
2009-11-30 15:43:00,4.12442,4.13526,4.12442,4.13493,5630000.0
2009-11-30 15:44:00,4.13107,4.13499,4.1256,4.1342,5630000.0
2009-11-30 15:45:00,4.13477,4.13477,4.12272,4.13047,5630000.0
2009-11-30 15:46:00,4.13477,4.13489,4.13254,4.13483,5260000.0
2009-11-30 15:47:00,4.13238,4.13646,4.13111,4.13446,5250000.0
2009-11-30 15:48:00,4.12958,4.13792,4.12958,4.13766,7130000.0
2009-11-30 15:49:00,4.12936,4.14004,4.12784,4.13613,9760000.0
2009-11-30 15:50:00,4.13342,4.13759,4.12747,4.13253,4140000.0
2009-11-30 15:51:00,4.13263,4.1382,4.13263,4.13696,6000000.0
2009-11-30 15:52:00,4.13726,4.13804,4.12831,4.13804,4510000.0
2009-11-30 15:53:00,4.13815,4.1385,4.13236,4.13679,5640000.0
2009-11-30 15:54:00,4.13222,4.13691,4.12766,4.12766,6020000.0
2009-11-30 15:55:00,4.13168,4.14034,4.13168,4.13717,7500000.0
2009-11-30 15:56:00,4.13965,4.14082,4.13045,4.13337,7510000.0
2009-11-30 15:57:00,4.13644,4.14079,4.13338,4.14031,4890000.0
2009-11-30 15:58:00,4.13882,4.13932,4.12793,4.13553,7890000.0
2009-11-30 15:59:00,4.13646,4.14315,4.12752,4.14267,14260000.0
2009-11-30 16:00:00,4.14376,4.14376,4.13262,4.14361,8630000.0
2009-11-30 16:01:00,4.13244,4.14309,4.13244,4.13311,6000000.0
2009-11-30 16:02:00,4.13605,4.14221,4.13278,4.13278,5630000.0
2009-11-30 16:03:00,4.1339,4.14344,4.1339,4.13915,7500000.0
2009-11-30 16:04:00,4.14249,4.14312,4.13073,4.14312,6000000.0
2009-11-30 16:05:00,4.14065,4.14112,4.13345,4.13782,5250000.0
2009-11-30 16:06:00,4.13752,4.14347,4.13677,4.13807,7500000.0
2009-11-30 16:07:00,4.13356,4.14175,4.13356,4.14002,6000000.0
2009-11-30 16:08:00,4.14368,4.14368,4.13108,4.13553,5640000.0
2009-11-30 16:09:00,4.13387,4.14377,4.13387,4.13778,9000000.0
2009-11-30 16:10:00,4.1377,4.14208,4.13569,4.14138,5630000.0
2009-11-30 16:11:00,4.13834,4.14212,4.133,4.14212,4880000.0
2009-11-30 16:12:00,4.14178,4.14305,4.13235,4.1358,6010000.0
2009-11-30 16:13:00,4.13976,4.14769,4.13568,4.14464,7140000.0
2009-11-30 16:14:00,4.13203,4.14315,4.13201,4.1372,10500000.0
2009-11-30 16:15:00,4.14383,4.14397,4.13759,4.1427,6000000.0
2009-11-30 16:16:00,4.14477,4.1463,4.13429,4.13841,7890000.0
2009-11-30 16:17:00,4.14502,4.14537,4.13764,4.14214,4880000.0
2009-11-30 16:18:00,4.1345,4.14455,4.13292,4.14369,5630000.0
2009-11-30 16:19:00,4.13906,4.14746,4.13537,4.13537,6760000.0
2009-11-30 16:20:00,4.14497,4.14518,4.13816,4.14388,8250000.0
2009-11-30 16:21:00,4.13254,4.14434,4.13254,4.14129,7890000.0
2009-11-30 16:22:00,4.13255,4.14301,4.13255,4.14221,14630000.0
2009-11-30 16:23:00,4.14183,4.14228,4.13207,4.13723,7890000.0
2009-11-30 16:24:00,4.13847,4.14283,4.13645,4.13851,7510000.0
2009-11-30 16:25:00,4.13835,4.14187,4.13626,4.14028,7880000.0
2009-11-30 16:26:00,4.14039,4.14478,4.13971,4.13971,7890000.0
2009-11-30 16:27:00,4.14163,4.14663,4.13607,4.1447,6380000.0
2009-11-30 16:28:00,4.14239,4.14333,4.13598,4.14264,6380000.0
2009-11-30 16:29:00,4.14173,4.14197,4.13608,4.13733,4880000.0
2009-11-30 16:30:00,4.1403,4.14408,4.1403,4.1405,6000000.0
2009-11-30 16:31:00,4.14359,4.14359,4.13423,4.13857,6760000.0
2009-11-30 16:32:00,4.13767,4.14323,4.13767,4.14255,7890000.0
2009-11-30 16:33:00,4.14276,4.14332,4.13604,4.13841,8630000.0
2009-11-30 16:34:00,4.14312,4.14505,4.13306,4.13383,5270000.0
2009-11-30 16:35:00,4.13834,4.14451,4.13819,4.13819,7130000.0
2009-11-30 16:36:00,4.13939,4.14166,4.13398,4.13891,4510000.0
2009-11-30 16:37:00,4.14078,4.14299,4.13737,4.14092,7130000.0
2009-11-30 16:38:00,4.13991,4.14292,4.13344,4.14292,6000000.0
2009-11-30 16:39:00,4.14076,4.14486,4.13285,4.13823,7510000.0
2009-11-30 16:40:00,4.14164,4.14188,4.13076,4.14076,9000000.0
2009-11-30 16:41:00,4.13995,4.14384,4.13189,4.14086,6390000.0
2009-11-30 16:42:00,4.1432,4.1432,4.13602,4.14215,5250000.0
2009-11-30 16:43:00,4.13637,4.14347,4.13056,4.14069,6390000.0
2009-11-30 16:44:00,4.14317,4.14317,4.13576,4.13945,13880000.0
2009-11-30 16:45:00,4.12989,4.14028,4.12989,4.13824,7130000.0
2009-11-30 16:46:00,4.13954,4.14124,4.13095,4.14113,6760000.0
2009-11-30 16:47:00,4.13111,4.14151,4.13086,4.13086,8250000.0
2009-11-30 16:48:00,4.13922,4.14098,4.13134,4.13659,6390000.0
2009-11-30 16:49:00,4.1397,4.14147,4.13611,4.13629,5260000.0
2009-11-30 16:50:00,4.13987,4.14068,4.12988,4.13342,4510000.0
2009-11-30 16:51:00,4.13791,4.14254,4.1358,4.1358,5260000.0
2009-11-30 16:52:00,4.13515,4.14144,4.13159,4.14118,7140000.0
2009-11-30 16:53:00,4.14221,4.14221,4.13458,4.13803,6380000.0
2009-11-30 16:54:00,4.13237,4.14114,4.13237,4.14114,10140000.0
2009-11-30 16:55:00,4.14188,4.14241,4.1373,4.14192,5250000.0
2009-11-30 16:56:00,4.14117,4.14327,4.13151,4.13151,6000000.0
2009-11-30 16:57:00,4.14342,4.14387,4.13766,4.13766,5630000.0
2009-11-30 16:58:00,4.14298,4.14322,4.14134,4.14134,5260000.0
2009-11-30 16:59:00,4.14266,4.14352,4.13236,4.14074,12390000.0
2009-11-30 17:00:00,4.14359,4.14543,4.13282,4.14246,15760000.0
2009-11-30 17:01:00,4.14324,4.14384,4.13089,4.13693,6000000.0
2009-11-30 17:02:00,4.14283,4.14355,4.13458,4.14167,4510000.0
2009-11-30 17:03:00,4.142,4.142,4.13533,4.13634,4140000.0
2009-11-30 17:04:00,4.13622,4.14281,4.13622,4.14041,7140000.0
2009-11-30 17:05:00,4.14111,4.14363,4.13721,4.14141,5630000.0
2009-11-30 17:06:00,4.14067,4.1432,4.12982,4.1432,8250000.0
2009-11-30 17:07:00,4.14174,4.14174,4.13101,4.13667,6380000.0
2009-11-30 17:08:00,4.14129,4.14233,4.13228,4.13954,6000000.0
2009-11-30 17:09:00,4.1367,4.14055,4.12814,4.13797,7880000.0
2009-11-30 17:10:00,4.14013,4.14091,4.13435,4.1406,4890000.0
2009-11-30 17:11:00,4.13133,4.1416,4.13133,4.13993,8250000.0
2009-11-30 17:12:00,4.13882,4.14089,4.13135,4.13135,5630000.0
2009-11-30 17:13:00,4.13663,4.14169,4.12935,4.13646,10130000.0
2009-11-30 17:14:00,4.14191,4.14709,4.13437,4.14172,13520000.0
2009-11-30 17:15:00,4.1329,4.14174,4.13128,4.13128,6380000.0
2009-11-30 17:16:00,4.1406,4.1406,4.13307,4.1379,5630000.0
2009-11-30 17:17:00,4.13642,4.14098,4.13305,4.14098,7880000.0
2009-11-30 17:18:00,4.14093,4.14403,4.13537,4.13784,9390000.0
2009-11-30 17:19:00,4.13695,4.13985,4.12845,4.13686,5630000.0
2009-11-30 17:20:00,4.14085,4.14085,4.12895,4.13966,10130000.0
2009-11-30 17:21:00,4.13878,4.14113,4.13126,4.13126,6380000.0
2009-11-30 17:22:00,4.13752,4.14056,4.13254,4.13712,4880000.0
2009-11-30 17:23:00,4.13668,4.14329,4.13334,4.137,13510000.0
2009-11-30 17:24:00,4.14018,4.14144,4.1352,4.13825,6380000.0
2009-11-30 17:25:00,4.1379,4.14113,4.13438,4.13706,6380000.0
2009-11-30 17:26:00,4.14143,4.14143,4.13789,4.1404,9000000.0
2009-11-30 17:27:00,4.13981,4.14053,4.12608,4.13557,7130000.0
2009-11-30 17:28:00,4.13919,4.14117,4.13242,4.13916,6010000.0
2009-11-30 17:29:00,4.13234,4.14262,4.13234,4.14181,10520000.0
2009-11-30 17:30:00,4.14168,4.14168,4.13747,4.13747,4510000.0
2009-11-30 17:31:00,4.1421,4.1421,4.13666,4.14072,6750000.0
2009-11-30 17:32:00,4.14135,4.14222,4.13305,4.14039,6010000.0
2009-11-30 17:33:00,4.13895,4.14224,4.13526,4.13961,9010000.0
2009-11-30 17:34:00,4.13835,4.14088,4.13341,4.13715,4510000.0
2009-11-30 17:35:00,4.13315,4.14276,4.13315,4.1425,10890000.0
2009-11-30 17:36:00,4.13314,4.14245,4.13314,4.13642,4880000.0
2009-11-30 17:37:00,4.14057,4.14328,4.13962,4.14243,7880000.0
2009-11-30 17:38:00,4.14342,4.14418,4.13585,4.14279,6390000.0
2009-11-30 17:39:00,4.13522,4.14184,4.13339,4.13746,9000000.0
2009-11-30 17:40:00,4.14171,4.14197,4.13293,4.13293,4520000.0
2009-11-30 17:41:00,4.13371,4.14526,4.13371,4.13837,7880000.0
2009-11-30 17:42:00,4.14159,4.14334,4.13697,4.13726,7130000.0
2009-11-30 17:43:00,4.14291,4.14319,4.13144,4.14319,5630000.0
2009-11-30 17:44:00,4.14511,4.14511,4.13424,4.13424,4880000.0
2009-11-30 17:45:00,4.14518,4.14518,4.13226,4.1436,7130000.0
2009-11-30 17:46:00,4.13945,4.14301,4.13618,4.14154,8630000.0
2009-11-30 17:47:00,4.13914,4.14421,4.13619,4.1384,6380000.0
2009-11-30 17:48:00,4.13766,4.14471,4.13428,4.13428,7500000.0
2009-11-30 17:49:00,4.14082,4.14496,4.13539,4.13539,6750000.0
2009-11-30 17:50:00,4.1437,4.14433,4.13589,4.14363,7500000.0
2009-11-30 17:51:00,4.14308,4.14517,4.13846,4.14289,6380000.0
2009-11-30 17:52:00,4.13868,4.14302,4.13528,4.14141,4510000.0
2009-11-30 17:53:00,4.14362,4.14477,4.13635,4.13971,6760000.0
2009-11-30 17:54:00,4.14545,4.14621,4.14135,4.14571,9000000.0
2009-11-30 17:55:00,4.13738,4.14813,4.13738,4.1461,10140000.0
2009-11-30 17:56:00,4.13918,4.1504,4.13918,4.1426,7510000.0
2009-11-30 17:57:00,4.14736,4.14742,4.14147,4.14147,4880000.0
2009-11-30 17:58:00,4.14468,4.14965,4.14232,4.14395,7140000.0
2009-11-30 17:59:00,4.14237,4.14832,4.13948,4.1464,5250000.0
2009-11-30 18:00:00,4.14792,4.15153,4.14583,4.14985,5630000.0
2009-11-30 18:01:00,4.15028,4.15083,4.14464,4.15083,5250000.0
2009-11-30 18:02:00,4.1455,4.15215,4.1455,4.15173,7510000.0
2009-11-30 18:03:00,4.1427,4.15293,4.1427,4.14739,10900000.0
2009-11-30 18:04:00,4.15136,4.15219,4.14781,4.15219,4880000.0
2009-11-30 18:05:00,4.14694,4.153,4.14169,4.15194,4880000.0
2009-11-30 18:06:00,4.14935,4.14935,4.13747,4.14325,6760000.0
2009-11-30 18:07:00,4.14812,4.15205,4.14648,4.15205,4890000.0
2009-11-30 18:08:00,4.15023,4.15165,4.1462,4.15152,6400000.0
2009-11-30 18:09:00,4.14774,4.15196,4.14587,4.15196,7880000.0
2009-11-30 18:10:00,4.15273,4.15273,4.14643,4.15023,6380000.0
2009-11-30 18:11:00,4.15127,4.15246,4.14158,4.15018,5630000.0
2009-11-30 18:12:00,4.15086,4.15204,4.14426,4.14649,12380000.0
2009-11-30 18:13:00,4.15303,4.15346,4.14708,4.15346,4510000.0
2009-11-30 18:14:00,4.14781,4.1529,4.14781,4.1525,9010000.0
2009-11-30 18:15:00,4.15378,4.15378,4.14607,4.14722,7510000.0
2009-11-30 18:16:00,4.15394,4.15394,4.14683,4.15156,7130000.0
2009-11-30 18:17:00,4.15348,4.15348,4.14757,4.14986,4880000.0
2009-11-30 18:18:00,4.15274,4.15361,4.14826,4.15255,7130000.0
2009-11-30 18:19:00,4.14959,4.1551,4.14232,4.14467,7130000.0
2009-11-30 18:20:00,4.15272,4.15272,4.14666,4.14833,6760000.0
2009-11-30 18:21:00,4.14755,4.15195,4.14267,4.15195,6380000.0
2009-11-30 18:22:00,4.14416,4.15386,4.14416,4.1491,4880000.0
2009-11-30 18:23:00,4.15301,4.15333,4.14715,4.15333,6010000.0
2009-11-30 18:24:00,4.15281,4.15637,4.14829,4.1511,6010000.0
2009-11-30 18:25:00,4.14751,4.15698,4.14701,4.15489,6380000.0
2009-11-30 18:26:00,4.15041,4.15559,4.1457,4.15355,6380000.0
2009-11-30 18:27:00,4.15553,4.15617,4.14802,4.14889,4880000.0
2009-11-30 18:28:00,4.14753,4.15676,4.14725,4.14725,5630000.0
2009-11-30 18:29:00,4.1565,4.15827,4.15329,4.15827,6000000.0
2009-11-30 18:30:00,4.14938,4.1614,4.14938,4.15778,4140000.0
2009-11-30 18:31:00,4.15786,4.16281,4.15101,4.16033,7500000.0
2009-11-30 18:32:00,4.165,4.16508,4.15422,4.15422,6390000.0
2009-11-30 18:33:00,4.1648,4.16531,4.15509,4.16496,4140000.0
2009-11-30 18:34:00,4.15951,4.16473,4.15444,4.16173,6010000.0
2009-11-30 18:35:00,4.16397,4.16397,4.15726,4.16305,6380000.0
2009-11-30 18:36:00,4.1644,4.1644,4.15372,4.16303,5250000.0
2009-11-30 18:37:00,4.16434,4.16434,4.15907,4.16037,4510000.0
2009-11-30 18:38:00,4.15717,4.16099,4.15717,4.15929,5250000.0
2009-11-30 18:39:00,4.16176,4.16204,4.15876,4.15995,6760000.0
2009-11-30 18:40:00,4.15798,4.16327,4.15191,4.1608,6380000.0
2009-11-30 18:41:00,4.16218,4.16218,4.15573,4.15658,4510000.0
2009-11-30 18:42:00,4.16323,4.16323,4.15124,4.16255,7510000.0
2009-11-30 18:43:00,4.16257,4.16649,4.1537,4.15865,5260000.0
2009-11-30 18:44:00,4.16256,4.16291,4.14967,4.1578,14270000.0
2009-11-30 18:45:00,4.15803,4.16482,4.15191,4.15344,9380000.0
2009-11-30 18:46:00,4.16178,4.16323,4.15332,4.16111,7510000.0
2009-11-30 18:47:00,4.15803,4.16344,4.15726,4.1623,8250000.0
2009-11-30 18:48:00,4.15276,4.16076,4.15171,4.15608,8270000.0
2009-11-30 18:49:00,4.15861,4.16439,4.15342,4.15342,6380000.0
2009-11-30 18:50:00,4.15917,4.16274,4.15724,4.16172,5260000.0
2009-11-30 18:51:00,4.16317,4.16364,4.15541,4.16053,4510000.0
2009-11-30 18:52:00,4.16171,4.1662,4.1572,4.16548,5630000.0
2009-11-30 18:53:00,4.16047,4.16494,4.15983,4.16446,5630000.0
2009-11-30 18:54:00,4.16087,4.16683,4.15748,4.15748,4880000.0
2009-11-30 18:55:00,4.16327,4.16443,4.15433,4.15884,8250000.0
2009-11-30 18:56:00,4.16286,4.16612,4.15594,4.15982,6770000.0
2009-11-30 18:57:00,4.1578,4.16676,4.1578,4.16577,6000000.0
2009-11-30 18:58:00,4.1634,4.16479,4.1603,4.16404,6750000.0
2009-11-30 18:59:00,4.16455,4.16455,4.1513,4.1513,4880000.0
2009-11-30 19:00:00,4.16113,4.16487,4.16113,4.16487,4880000.0
2009-11-30 19:01:00,4.16506,4.16677,4.1539,4.15986,6760000.0
2009-11-30 19:02:00,4.15767,4.1625,4.15767,4.16172,7510000.0
2009-11-30 19:03:00,4.15811,4.16288,4.15074,4.16288,5260000.0
2009-11-30 19:04:00,4.15907,4.16541,4.15645,4.16206,7880000.0
2009-11-30 19:05:00,4.16375,4.16394,4.16268,4.16358,6750000.0
2009-11-30 19:06:00,4.15657,4.17042,4.15645,4.16576,6750000.0
2009-11-30 19:07:00,4.16179,4.16553,4.16102,4.16553,6000000.0
2009-11-30 19:08:00,4.16103,4.16538,4.16029,4.16469,4880000.0
2009-11-30 19:09:00,4.16559,4.1662,4.15942,4.16419,6760000.0
2009-11-30 19:10:00,4.16538,4.16618,4.16102,4.16383,5260000.0
2009-11-30 19:11:00,4.16651,4.16729,4.1609,4.16253,6380000.0
2009-11-30 19:12:00,4.16239,4.16704,4.16119,4.16175,7510000.0
2009-11-30 19:13:00,4.16629,4.16629,4.15971,4.16607,7510000.0
2009-11-30 19:14:00,4.15498,4.1649,4.15498,4.16158,5250000.0
2009-11-30 19:15:00,4.15955,4.16566,4.15955,4.16521,5630000.0
2009-11-30 19:16:00,4.16167,4.16491,4.1595,4.16158,4880000.0
2009-11-30 19:17:00,4.16172,4.16438,4.15521,4.16382,4880000.0
2009-11-30 19:18:00,4.16363,4.16363,4.16007,4.16007,4510000.0
2009-11-30 19:19:00,4.15881,4.16179,4.15646,4.15693,7130000.0
2009-11-30 19:20:00,4.15798,4.1655,4.15798,4.16341,7510000.0
2009-11-30 19:21:00,4.15693,4.16222,4.15286,4.15967,7130000.0
2009-11-30 19:22:00,4.1532,4.16393,4.1532,4.15954,6000000.0
2009-11-30 19:23:00,4.15472,4.16172,4.15472,4.15999,5630000.0
2009-11-30 19:24:00,4.15881,4.16146,4.15557,4.15557,6760000.0
2009-11-30 19:25:00,4.16162,4.16162,4.15233,4.15393,5630000.0
2009-11-30 19:26:00,4.15559,4.16112,4.15483,4.15948,4510000.0
2009-11-30 19:27:00,4.15713,4.16063,4.14769,4.15955,7140000.0
2009-11-30 19:28:00,4.16114,4.16114,4.15203,4.15613,6010000.0
2009-11-30 19:29:00,4.16014,4.16497,4.15888,4.15888,7500000.0
2009-11-30 19:30:00,4.16137,4.16233,4.15228,4.15751,17260000.0
2009-11-30 19:31:00,4.15991,4.16119,4.15937,4.1597,6000000.0
2009-11-30 19:32:00,4.15464,4.16191,4.15229,4.16035,5250000.0
2009-11-30 19:33:00,4.16127,4.16273,4.15829,4.16226,6000000.0
2009-11-30 19:34:00,4.16177,4.16367,4.15452,4.15725,5630000.0
2009-11-30 19:35:00,4.16281,4.16337,4.15598,4.16134,4880000.0
2009-11-30 19:36:00,4.15386,4.16397,4.15317,4.15974,7520000.0
2009-11-30 19:37:00,4.1629,4.16428,4.15764,4.16393,6010000.0
2009-11-30 19:38:00,4.16203,4.16215,4.15181,4.16212,6770000.0
2009-11-30 19:39:00,4.16213,4.16218,4.15082,4.15367,7500000.0
2009-11-30 19:40:00,4.16163,4.16194,4.1569,4.16133,7130000.0
2009-11-30 19:41:00,4.15546,4.16226,4.15269,4.16226,4880000.0
2009-11-30 19:42:00,4.15705,4.16204,4.15705,4.15743,6000000.0
2009-11-30 19:43:00,4.16096,4.16096,4.15273,4.15967,8250000.0
2009-11-30 19:44:00,4.15809,4.16007,4.15427,4.15442,5250000.0
2009-11-30 19:45:00,4.15179,4.15967,4.15179,4.15442,4140000.0
2009-11-30 19:46:00,4.15826,4.15871,4.14829,4.15708,5260000.0
2009-11-30 19:47:00,4.1593,4.16173,4.15584,4.16054,7880000.0
2009-11-30 19:48:00,4.1597,4.16022,4.15461,4.15713,5250000.0
2009-11-30 19:49:00,4.15554,4.16094,4.15021,4.15534,7510000.0
2009-11-30 19:50:00,4.15973,4.1604,4.15767,4.1604,5630000.0
2009-11-30 19:51:00,4.16081,4.16102,4.15007,4.15918,6390000.0
2009-11-30 19:52:00,4.15567,4.1611,4.15103,4.15518,5630000.0
2009-11-30 19:53:00,4.15043,4.15776,4.14815,4.15375,4880000.0
2009-11-30 19:54:00,4.15992,4.1605,4.15399,4.15975,5250000.0
2009-11-30 19:55:00,4.1614,4.16176,4.15426,4.16051,7130000.0
2009-11-30 19:56:00,4.159,4.16033,4.1554,4.15715,5250000.0
2009-11-30 19:57:00,4.15425,4.15892,4.14964,4.15892,6000000.0
2009-11-30 19:58:00,4.15654,4.1591,4.15265,4.1591,4880000.0
2009-11-30 19:59:00,4.15784,4.1607,4.15231,4.1554,7500000.0
2009-11-30 20:00:00,4.15448,4.15987,4.1535,4.1535,4880000.0
2009-11-30 20:01:00,4.15937,4.1598,4.15526,4.1598,6000000.0
2009-11-30 20:02:00,4.15887,4.16039,4.15395,4.16039,7500000.0
2009-11-30 20:03:00,4.16015,4.16015,4.15087,4.1576,7130000.0
2009-11-30 20:04:00,4.15555,4.15928,4.15494,4.15854,7130000.0
2009-11-30 20:05:00,4.14991,4.16075,4.14991,4.15461,7510000.0
2009-11-30 20:06:00,4.15109,4.1606,4.15109,4.15679,6000000.0
2009-11-30 20:07:00,4.16262,4.16262,4.15421,4.16203,6760000.0
2009-11-30 20:08:00,4.16137,4.16143,4.1513,4.15842,7510000.0
2009-11-30 20:09:00,4.16221,4.16337,4.15718,4.16304,7500000.0
2009-11-30 20:10:00,4.15322,4.16306,4.15322,4.16306,5250000.0
2009-11-30 20:11:00,4.16319,4.16319,4.15168,4.15654,9010000.0
2009-11-30 20:12:00,4.15689,4.162,4.15346,4.15635,5260000.0
2009-11-30 20:13:00,4.16098,4.16237,4.15298,4.16037,5250000.0
2009-11-30 20:14:00,4.16068,4.16229,4.15293,4.16174,4880000.0
2009-11-30 20:15:00,4.15431,4.16367,4.15237,4.16012,4900000.0
2009-11-30 20:16:00,4.15876,4.16086,4.15091,4.16055,5250000.0
2009-11-30 20:17:00,4.16135,4.16135,4.1516,4.15693,5630000.0
2009-11-30 20:18:00,4.15893,4.1636,4.15708,4.1636,4880000.0
2009-11-30 20:19:00,4.16289,4.16625,4.15887,4.15887,6760000.0
2009-11-30 20:20:00,4.16197,4.16429,4.15736,4.15836,6380000.0
2009-11-30 20:21:00,4.15691,4.16349,4.15691,4.16021,7130000.0
2009-11-30 20:22:00,4.15989,4.16389,4.15851,4.15933,5250000.0
2009-11-30 20:23:00,4.1608,4.16298,4.15334,4.16298,7880000.0
2009-11-30 20:24:00,4.16251,4.16288,4.15771,4.16278,5630000.0
2009-11-30 20:25:00,4.16184,4.16365,4.15373,4.16038,8260000.0
2009-11-30 20:26:00,4.15439,4.16557,4.15439,4.1603,9010000.0
2009-11-30 20:27:00,4.16173,4.16347,4.15856,4.16347,4880000.0
2009-11-30 20:28:00,4.16283,4.16444,4.15977,4.16438,6000000.0
2009-11-30 20:29:00,4.15716,4.16342,4.15236,4.15236,6000000.0
2009-11-30 20:30:00,4.15579,4.16417,4.15579,4.16215,3750000.0
2009-11-30 20:31:00,4.16151,4.16396,4.1547,4.16316,6000000.0
2009-11-30 20:32:00,4.16345,4.16484,4.15774,4.16352,7130000.0
2009-11-30 20:33:00,4.16098,4.16358,4.15116,4.15531,6010000.0
2009-11-30 20:34:00,4.16389,4.16389,4.15889,4.16086,3380000.0
2009-11-30 20:35:00,4.15996,4.16158,4.15565,4.15722,5640000.0
2009-11-30 20:36:00,4.16007,4.1615,4.15121,4.15554,7880000.0
2009-11-30 20:37:00,4.15863,4.16273,4.15421,4.1609,7130000.0
2009-11-30 20:38:00,4.15705,4.15852,4.14863,4.15852,6000000.0
2009-11-30 20:39:00,4.16025,4.16025,4.15413,4.15785,5640000.0
2009-11-30 20:40:00,4.15974,4.16219,4.15329,4.15871,6770000.0
2009-11-30 20:41:00,4.16253,4.16253,4.15311,4.15938,5250000.0
2009-11-30 20:42:00,4.1512,4.16175,4.1512,4.15568,7510000.0
2009-11-30 20:43:00,4.15304,4.16245,4.15304,4.16154,6760000.0
2009-11-30 20:44:00,4.16192,4.16192,4.15307,4.15307,5250000.0
2009-11-30 20:45:00,4.15726,4.16204,4.15312,4.15312,4510000.0
2009-11-30 20:46:00,4.15895,4.16331,4.15269,4.15815,5630000.0
2009-11-30 20:47:00,4.16135,4.16336,4.15677,4.16336,4880000.0
2009-11-30 20:48:00,4.1571,4.16159,4.15198,4.15198,7880000.0
2009-11-30 20:49:00,4.15206,4.16175,4.15206,4.16175,6760000.0
2009-11-30 20:50:00,4.15685,4.16338,4.15685,4.16278,7880000.0
2009-11-30 20:51:00,4.1617,4.16241,4.15714,4.16127,6380000.0
2009-11-30 20:52:00,4.16151,4.16373,4.15719,4.16273,7510000.0
2009-11-30 20:53:00,4.15438,4.16387,4.15438,4.16085,6000000.0
2009-11-30 20:54:00,4.15283,4.16253,4.15283,4.15743,6010000.0
2009-11-30 20:55:00,4.16192,4.16333,4.15763,4.16194,6750000.0
2009-11-30 20:56:00,4.16103,4.16415,4.15712,4.16271,6770000.0
2009-11-30 20:57:00,4.16005,4.163,4.15832,4.16217,5250000.0
2009-11-30 20:58:00,4.15853,4.16091,4.15519,4.16091,5630000.0
2009-11-30 20:59:00,4.16124,4.16385,4.15571,4.16385,5630000.0
2009-11-30 21:00:00,4.1595,4.16213,4.15728,4.15728,3750000.0
2009-11-30 21:01:00,4.15791,4.1617,4.15063,4.1617,5250000.0
2009-11-30 21:02:00,4.1574,4.16353,4.1574,4.16099,5260000.0
2009-11-30 21:03:00,4.15897,4.16134,4.15545,4.16068,5630000.0
2009-11-30 21:04:00,4.15612,4.16281,4.15389,4.16172,7130000.0
2009-11-30 21:05:00,4.16335,4.16457,4.15521,4.16081,7510000.0
2009-11-30 21:06:00,4.16174,4.16446,4.15426,4.1618,6380000.0
2009-11-30 21:07:00,4.15816,4.16352,4.15332,4.16144,4880000.0
2009-11-30 21:08:00,4.16171,4.16344,4.1577,4.16102,6000000.0
2009-11-30 21:09:00,4.16008,4.16297,4.15761,4.16128,5250000.0
2009-11-30 21:10:00,4.16175,4.16229,4.15656,4.16152,5270000.0
2009-11-30 21:11:00,4.15802,4.16223,4.15478,4.16097,5630000.0
2009-11-30 21:12:00,4.16113,4.16113,4.15156,4.156,7130000.0
2009-11-30 21:13:00,4.16074,4.16175,4.15663,4.16093,7510000.0
2009-11-30 21:14:00,4.1626,4.1626,4.15487,4.15487,7890000.0
2009-11-30 21:15:00,4.15539,4.16367,4.15539,4.15934,6010000.0
2009-11-30 21:16:00,4.15715,4.16166,4.15284,4.16039,4880000.0
2009-11-30 21:17:00,4.15213,4.16435,4.15213,4.16164,7130000.0
2009-11-30 21:18:00,4.16039,4.16242,4.15135,4.15297,5250000.0
2009-11-30 21:19:00,4.16233,4.16234,4.15265,4.15265,3760000.0
2009-11-30 21:20:00,4.15418,4.16433,4.15418,4.16171,7140000.0
2009-11-30 21:21:00,4.15477,4.16825,4.15477,4.16154,6760000.0
2009-11-30 21:22:00,4.1567,4.163,4.15427,4.15593,6000000.0
2009-11-30 21:23:00,4.16168,4.16275,4.15406,4.16137,5630000.0
2009-11-30 21:24:00,4.16002,4.16101,4.15592,4.15697,7140000.0
2009-11-30 21:25:00,4.15749,4.16257,4.15216,4.15647,6380000.0
2009-11-30 21:26:00,4.16246,4.16369,4.15711,4.15711,5630000.0
2009-11-30 21:27:00,4.15722,4.16231,4.1572,4.16067,8250000.0
2009-11-30 21:28:00,4.15382,4.16313,4.15382,4.16313,5260000.0
2009-11-30 21:29:00,4.15825,4.16521,4.15825,4.15982,6380000.0
2009-11-30 21:30:00,4.15687,4.16679,4.15687,4.16104,8640000.0
2009-11-30 21:31:00,4.16012,4.16192,4.15256,4.15835,5250000.0
2009-11-30 21:32:00,4.1629,4.1629,4.15114,4.15542,7130000.0
2009-11-30 21:33:00,4.16119,4.16288,4.15654,4.16288,5630000.0
2009-11-30 21:34:00,4.16329,4.16493,4.15471,4.15471,6380000.0
2009-11-30 21:35:00,4.16093,4.16641,4.15627,4.16423,6010000.0
2009-11-30 21:36:00,4.15396,4.16429,4.15396,4.15882,8250000.0
2009-11-30 21:37:00,4.16133,4.16386,4.15698,4.16386,4880000.0
2009-11-30 21:38:00,4.15846,4.16288,4.15326,4.15814,6010000.0
2009-11-30 21:39:00,4.1613,4.16263,4.15281,4.16153,5250000.0
2009-11-30 21:40:00,4.16167,4.16352,4.15393,4.15393,6000000.0
2009-11-30 21:41:00,4.16028,4.16329,4.15945,4.16126,5250000.0
2009-11-30 21:42:00,4.15671,4.16465,4.15671,4.16268,6010000.0
2009-11-30 21:43:00,4.16028,4.16299,4.15231,4.15676,6770000.0
2009-11-30 21:44:00,4.16008,4.16398,4.15715,4.15715,3770000.0
2009-11-30 21:45:00,4.15577,4.16644,4.15577,4.15828,9390000.0
2009-11-30 21:46:00,4.15284,4.16233,4.15119,4.15715,6010000.0
2009-11-30 21:47:00,4.1626,4.16594,4.15468,4.16253,7510000.0
2009-11-30 21:48:00,4.15712,4.16277,4.15682,4.16277,5630000.0
2009-11-30 21:49:00,4.15948,4.16363,4.15874,4.15874,6000000.0
2009-11-30 21:50:00,4.15741,4.16362,4.15741,4.16362,7880000.0
2009-11-30 21:51:00,4.16303,4.16319,4.15301,4.15301,4880000.0
2009-11-30 21:52:00,4.1556,4.16403,4.1547,4.16365,5640000.0
2009-11-30 21:53:00,4.16149,4.16314,4.1535,4.16157,6390000.0
2009-11-30 21:54:00,4.16374,4.16374,4.15073,4.16143,6750000.0
2009-11-30 21:55:00,4.16291,4.1635,4.15899,4.1619,4880000.0
2009-11-30 21:57:00,4.1621,4.1636,4.15861,4.1636,5630000.0
2009-11-30 21:58:00,4.16262,4.16393,4.15406,4.16365,5260000.0
2009-11-30 21:59:00,4.16431,4.16577,4.15594,4.15594,6380000.0
2009-11-30 22:00:00,4.16429,4.16429,4.15408,4.15408,5630000.0
2009-11-30 22:01:00,4.15497,4.1636,4.15497,4.15886,6000000.0
2009-11-30 22:02:00,4.15935,4.16483,4.15436,4.15436,6390000.0
2009-11-30 22:03:00,4.15384,4.16274,4.15247,4.158,6380000.0
2009-11-30 22:04:00,4.15968,4.16559,4.15533,4.16308,6000000.0
2009-11-30 22:05:00,4.15887,4.1646,4.15502,4.16067,7880000.0
2009-11-30 22:06:00,4.16332,4.16332,4.1532,4.15949,4880000.0
2009-11-30 22:07:00,4.16229,4.16404,4.15473,4.15954,7130000.0
2009-11-30 22:08:00,4.15935,4.16342,4.15385,4.15883,7510000.0
2009-11-30 22:09:00,4.16347,4.16347,4.15447,4.1597,4140000.0
2009-11-30 22:10:00,4.1621,4.16341,4.1535,4.16305,7880000.0
2009-11-30 22:11:00,4.16152,4.16403,4.15481,4.16174,7500000.0
2009-11-30 22:12:00,4.15746,4.16614,4.15746,4.16251,5630000.0
2009-11-30 22:13:00,4.15665,4.16245,4.15258,4.15683,5630000.0
2009-11-30 22:14:00,4.16198,4.16283,4.15663,4.1612,4880000.0
2009-11-30 22:15:00,4.16226,4.16366,4.15422,4.15422,5250000.0
2009-11-30 22:16:00,4.16416,4.16416,4.15759,4.1615,6000000.0
2009-11-30 22:17:00,4.16128,4.16457,4.15768,4.16457,4880000.0
2009-11-30 22:18:00,4.16258,4.16274,4.1568,4.16137,6010000.0
2009-11-30 22:19:00,4.15714,4.16104,4.15291,4.15552,6380000.0
2009-11-30 22:20:00,4.15914,4.16157,4.15067,4.15067,7880000.0
2009-11-30 22:21:00,4.16144,4.16211,4.1557,4.15906,5250000.0
2009-11-30 22:22:00,4.16075,4.16075,4.15136,4.15136,4510000.0
2009-11-30 22:23:00,4.15832,4.16068,4.15053,4.15798,6010000.0
2009-11-30 22:24:00,4.1596,4.16111,4.1527,4.15525,4880000.0
2009-11-30 22:25:00,4.15491,4.15524,4.15034,4.15034,5250000.0
2009-11-30 22:26:00,4.15023,4.15376,4.14386,4.15341,6020000.0
2009-11-30 22:27:00,4.152,4.15691,4.152,4.15601,6000000.0
2009-11-30 22:28:00,4.1559,4.15756,4.15184,4.15636,4890000.0
2009-11-30 22:29:00,4.15424,4.15759,4.15151,4.15305,6760000.0
2009-11-30 22:30:00,4.15335,4.15474,4.14558,4.1526,6010000.0
2009-11-30 22:31:00,4.1545,4.15538,4.14799,4.14799,4880000.0
2009-11-30 22:32:00,4.15355,4.15505,4.14455,4.15444,5270000.0
2009-11-30 22:33:00,4.15006,4.15995,4.15006,4.1587,7880000.0
2009-11-30 22:34:00,4.15139,4.16027,4.15139,4.15755,3750000.0
2009-11-30 22:35:00,4.15873,4.15953,4.15541,4.15905,5630000.0
2009-11-30 22:36:00,4.15411,4.15931,4.15346,4.15931,7500000.0
2009-11-30 22:37:00,4.15561,4.1599,4.14997,4.15591,4510000.0
2009-11-30 22:38:00,4.15492,4.15616,4.14806,4.1557,5630000.0
2009-11-30 22:39:00,4.15619,4.15619,4.14958,4.14993,4140000.0
2009-11-30 22:40:00,4.14525,4.15785,4.14525,4.15785,6760000.0
2009-11-30 22:41:00,4.15011,4.15816,4.15011,4.1559,6380000.0
2009-11-30 22:42:00,4.14522,4.15533,4.14522,4.15076,6380000.0
2009-11-30 22:43:00,4.15005,4.15657,4.14631,4.14991,6380000.0
2009-11-30 22:44:00,4.14601,4.15551,4.14601,4.15282,5630000.0
2009-11-30 22:45:00,4.14818,4.15929,4.14818,4.15345,9380000.0
2009-11-30 22:46:00,4.15568,4.15568,4.15071,4.15357,4890000.0
2009-11-30 22:47:00,4.15422,4.15634,4.15184,4.15634,6010000.0
2009-11-30 22:48:00,4.14751,4.15579,4.14656,4.15127,4890000.0
2009-11-30 22:49:00,4.14408,4.15442,4.14408,4.15442,5260000.0
2009-11-30 22:50:00,4.15515,4.15763,4.14591,4.15572,7880000.0
2009-11-30 22:51:00,4.15276,4.15358,4.14873,4.15041,6760000.0
2009-11-30 22:52:00,4.14901,4.15366,4.14901,4.15311,5250000.0
2009-11-30 22:53:00,4.15005,4.15312,4.14361,4.14361,6010000.0
2009-11-30 22:54:00,4.15196,4.15211,4.1436,4.15211,6770000.0
2009-11-30 22:55:00,4.15184,4.15398,4.14381,4.1491,7130000.0
2009-11-30 22:56:00,4.15342,4.15399,4.14726,4.15327,4510000.0
2009-11-30 22:57:00,4.15231,4.15454,4.14767,4.15255,6010000.0
2009-11-30 22:58:00,4.14997,4.1541,4.14997,4.15348,7510000.0
2009-11-30 22:59:00,4.14564,4.15516,4.14564,4.15274,5630000.0
2009-11-30 23:00:00,4.15461,4.15461,4.14823,4.15144,5260000.0
2009-11-30 23:01:00,4.15092,4.15575,4.15,4.15575,6010000.0
2009-11-30 23:02:00,4.15221,4.15491,4.1496,4.15263,4510000.0
2009-11-30 23:03:00,4.154,4.1556,4.14436,4.1556,4880000.0
2009-11-30 23:04:00,4.1504,4.15562,4.14973,4.15122,5630000.0
2009-11-30 23:05:00,4.15425,4.15476,4.14861,4.15081,4880000.0
2009-11-30 23:06:00,4.14923,4.15456,4.14923,4.15378,8250000.0
2009-11-30 23:07:00,4.15377,4.15537,4.1523,4.15301,6380000.0
2009-11-30 23:08:00,4.14404,4.15302,4.14179,4.14988,7900000.0
2009-11-30 23:09:00,4.15339,4.1544,4.14831,4.1544,6750000.0
2009-11-30 23:10:00,4.14914,4.15436,4.142,4.15298,8250000.0
2009-11-30 23:11:00,4.14907,4.15539,4.14649,4.14649,6000000.0
2009-11-30 23:12:00,4.14745,4.15854,4.14745,4.15214,6380000.0
2009-11-30 23:13:00,4.15535,4.15682,4.15025,4.15104,4880000.0
2009-11-30 23:14:00,4.15256,4.1549,4.14261,4.1549,4880000.0
2009-11-30 23:15:00,4.15323,4.154,4.14845,4.154,4150000.0
2009-11-30 23:16:00,4.15439,4.15467,4.14546,4.15467,6010000.0
2009-11-30 23:17:00,4.15427,4.15515,4.1481,4.1511,4890000.0
2009-11-30 23:18:00,4.14482,4.15804,4.14482,4.15068,6010000.0
2009-11-30 23:19:00,4.15424,4.15868,4.15136,4.15868,4510000.0
2009-11-30 23:20:00,4.15088,4.16163,4.15088,4.16099,4140000.0
2009-11-30 23:21:00,4.15484,4.15996,4.15471,4.15845,4880000.0
2009-11-30 23:22:00,4.14484,4.15731,4.14435,4.15405,8260000.0
2009-11-30 23:23:00,4.14749,4.16106,4.14646,4.15797,8630000.0
2009-11-30 23:24:00,4.1512,4.15579,4.14465,4.14465,6000000.0
2009-11-30 23:25:00,4.1495,4.15472,4.1495,4.15472,4880000.0
2009-11-30 23:26:00,4.15368,4.1577,4.14834,4.155,7500000.0
2009-11-30 23:27:00,4.15483,4.15572,4.15026,4.15484,6000000.0
2009-11-30 23:28:00,4.15544,4.15581,4.15027,4.15027,7880000.0
2009-11-30 23:29:00,4.15588,4.15588,4.14965,4.15447,7880000.0
2009-11-30 23:30:00,4.15616,4.15616,4.14877,4.14877,5260000.0
2009-11-30 23:31:00,4.15346,4.15407,4.14336,4.15359,4890000.0
2009-11-30 23:32:00,4.15557,4.15557,4.14477,4.15097,8650000.0
2009-11-30 23:33:00,4.15407,4.15407,4.14416,4.14749,5260000.0
2009-11-30 23:34:00,4.15453,4.15453,4.14933,4.15289,6750000.0
2009-11-30 23:35:00,4.14415,4.15483,4.14415,4.15111,7510000.0
2009-11-30 23:36:00,4.15065,4.15753,4.14824,4.14824,5250000.0
2009-11-30 23:37:00,4.15196,4.15196,4.14369,4.14369,6010000.0
2009-11-30 23:38:00,4.156,4.1589,4.14872,4.15337,4890000.0
2009-11-30 23:39:00,4.14871,4.15497,4.14871,4.15305,4880000.0
2009-11-30 23:40:00,4.15539,4.15539,4.14592,4.14843,3380000.0
2009-11-30 23:41:00,4.14395,4.1552,4.14395,4.15066,6000000.0
2009-11-30 23:42:00,4.15494,4.15729,4.14973,4.15157,6010000.0
2009-11-30 23:43:00,4.15114,4.15444,4.14868,4.15059,4880000.0
2009-11-30 23:44:00,4.14323,4.15344,4.14323,4.15213,6000000.0
2009-11-30 23:45:00,4.15525,4.15525,4.14961,4.154,4500000.0
2009-11-30 23:46:00,4.15411,4.15411,4.14341,4.15316,5250000.0
2009-11-30 23:47:00,4.1499,4.1556,4.14535,4.1544,4890000.0
2009-11-30 23:48:00,4.15544,4.15544,4.14721,4.15487,5250000.0
2009-11-30 23:49:00,4.15498,4.15561,4.14798,4.14798,4880000.0
2009-11-30 23:50:00,4.15356,4.15356,4.14342,4.1527,5250000.0
2009-11-30 23:51:00,4.14923,4.15384,4.14398,4.14988,6750000.0
2009-11-30 23:52:00,4.15405,4.15489,4.14989,4.14989,6010000.0
2009-11-30 23:53:00,4.14513,4.1536,4.14257,4.1536,5250000.0
2009-11-30 23:54:00,4.14629,4.15604,4.14606,4.15024,6390000.0
2009-11-30 23:55:00,4.15472,4.15792,4.14795,4.15792,6390000.0
2009-11-30 23:56:00,4.15724,4.15773,4.15312,4.15596,6000000.0
2009-11-30 23:57:00,4.15624,4.15624,4.14701,4.15069,7130000.0
2009-11-30 23:58:00,4.15608,4.15687,4.14712,4.15537,7130000.0
2009-11-30 23:59:00,4.15351,4.15463,4.14907,4.14914,6750000.0
2009-12-01 00:00:00,4.15565,4.15599,4.1512,4.15599,4880000.0
2009-12-01 00:01:00,4.15399,4.15629,4.15039,4.15293,6380000.0
2009-12-01 00:02:00,4.15554,4.15623,4.15041,4.15041,6760000.0
2009-12-01 00:03:00,4.15271,4.15531,4.15018,4.15366,5630000.0
2009-12-01 00:04:00,4.15585,4.15653,4.14494,4.15453,6020000.0
2009-12-01 00:05:00,4.15501,4.15579,4.14615,4.1544,6380000.0
2009-12-01 00:06:00,4.15373,4.15514,4.15036,4.15514,4880000.0
2009-12-01 00:07:00,4.14691,4.15662,4.14691,4.1509,8250000.0
2009-12-01 00:08:00,4.15073,4.15666,4.15053,4.15053,6380000.0
2009-12-01 00:09:00,4.15445,4.15607,4.14549,4.14973,6400000.0
2009-12-01 00:10:00,4.14654,4.15686,4.14654,4.15495,5260000.0
2009-12-01 00:11:00,4.15551,4.15727,4.14852,4.15172,7880000.0
2009-12-01 00:12:00,4.15816,4.15855,4.15437,4.15614,4880000.0
2009-12-01 00:13:00,4.15792,4.15856,4.1497,4.15852,4130000.0
2009-12-01 00:14:00,4.16047,4.1619,4.1549,4.1549,4510000.0
2009-12-01 00:15:00,4.15426,4.16154,4.15196,4.15698,9010000.0
2009-12-01 00:16:00,4.14986,4.15967,4.14986,4.15519,5630000.0
2009-12-01 00:17:00,4.15116,4.15692,4.15116,4.15329,5250000.0
2009-12-01 00:18:00,4.15538,4.15547,4.14602,4.15547,6770000.0
2009-12-01 00:19:00,4.15184,4.15562,4.14574,4.15365,6000000.0
2009-12-01 00:20:00,4.15481,4.15658,4.14727,4.15076,5250000.0
2009-12-01 00:21:00,4.1558,4.1559,4.14551,4.14572,7130000.0
2009-12-01 00:22:00,4.14296,4.15672,4.14296,4.14995,6750000.0
2009-12-01 00:23:00,4.15608,4.15812,4.14899,4.14899,4510000.0
2009-12-01 00:24:00,4.15716,4.15903,4.1495,4.15776,6380000.0
2009-12-01 00:25:00,4.1528,4.15776,4.1528,4.15315,6750000.0
2009-12-01 00:26:00,4.1571,4.15799,4.15242,4.1545,6010000.0
2009-12-01 00:27:00,4.15507,4.15896,4.15507,4.15866,5260000.0
2009-12-01 00:28:00,4.15931,4.15931,4.14965,4.15867,6000000.0
2009-12-01 00:29:00,4.15162,4.15828,4.15162,4.15805,5630000.0
2009-12-01 00:32:00,4.15025,4.1591,4.14638,4.15728,7140000.0
2009-12-01 00:33:00,4.16009,4.16209,4.15407,4.15407,7140000.0
2009-12-01 00:34:00,4.15955,4.15962,4.15409,4.15437,5630000.0
2009-12-01 00:35:00,4.15866,4.16004,4.157,4.15998,6380000.0
2009-12-01 00:37:00,4.15108,4.16191,4.15108,4.15654,9010000.0
2009-12-01 00:38:00,4.15987,4.15987,4.1545,4.15678,5250000.0
2009-12-01 00:39:00,4.15589,4.15779,4.15101,4.15747,7130000.0
2009-12-01 00:40:00,4.15232,4.15873,4.15232,4.15873,6000000.0
2009-12-01 00:42:00,4.15739,4.15739,4.1465,4.15703,5640000.0
2009-12-01 00:43:00,4.15729,4.15954,4.15487,4.15851,5630000.0
2009-12-01 00:44:00,4.1546,4.15902,4.14848,4.15399,7890000.0
2009-12-01 00:45:00,4.15185,4.16283,4.15185,4.15434,5270000.0
2009-12-01 00:46:00,4.15348,4.15869,4.15348,4.15814,3380000.0
2009-12-01 00:47:00,4.15729,4.15876,4.14932,4.15831,5260000.0
2009-12-01 00:48:00,4.14943,4.15897,4.14943,4.15862,4900000.0
2009-12-01 00:49:00,4.15372,4.15609,4.15337,4.15609,3010000.0
2009-12-01 00:50:00,4.15246,4.15791,4.15246,4.15311,5260000.0
2009-12-01 00:51:00,4.15682,4.16558,4.15355,4.15965,5260000.0
2009-12-01 00:52:00,4.15797,4.16156,4.15482,4.15482,4880000.0
2009-12-01 00:53:00,4.15809,4.15929,4.14967,4.15758,4890000.0
2009-12-01 00:54:00,4.15537,4.15917,4.14972,4.15404,6760000.0
2009-12-01 00:55:00,4.15867,4.15971,4.14941,4.14941,5260000.0
2009-12-01 00:56:00,4.15907,4.15907,4.15041,4.15041,2250000.0
2009-12-01 00:57:00,4.15628,4.16005,4.15036,4.15403,7140000.0
2009-12-01 00:58:00,4.15685,4.15685,4.15101,4.15101,3760000.0
2009-12-01 00:59:00,4.15825,4.15926,4.15225,4.15751,5630000.0
2009-12-01 01:00:00,4.15107,4.16486,4.15107,4.15696,7890000.0
2009-12-01 01:01:00,4.15652,4.15912,4.15493,4.15879,4890000.0
2009-12-01 01:02:00,4.1562,4.16073,4.15101,4.15885,6000000.0
2009-12-01 01:03:00,4.15605,4.16176,4.15181,4.15507,5260000.0
2009-12-01 01:04:00,4.15254,4.16097,4.15254,4.15417,4140000.0
2009-12-01 01:05:00,4.15896,4.15896,4.14911,4.15707,6770000.0
2009-12-01 01:06:00,4.15902,4.1595,4.15394,4.15768,4880000.0
2009-12-01 01:07:00,4.15708,4.159,4.15477,4.15779,4890000.0
2009-12-01 01:08:00,4.15346,4.15807,4.15234,4.158,7520000.0
2009-12-01 01:09:00,4.15691,4.15883,4.14912,4.15477,6010000.0
2009-12-01 01:10:00,4.15457,4.1588,4.15315,4.15689,4510000.0
2009-12-01 01:11:00,4.1586,4.15972,4.14923,4.15435,7510000.0
2009-12-01 01:12:00,4.15852,4.15871,4.15003,4.15378,3380000.0
2009-12-01 01:13:00,4.15403,4.15904,4.1496,4.15314,3760000.0
2009-12-01 01:14:00,4.15459,4.1574,4.146,4.1574,6390000.0
2009-12-01 01:15:00,4.15531,4.15938,4.15531,4.15799,3750000.0
2009-12-01 01:16:00,4.15637,4.15802,4.15074,4.15725,4500000.0
2009-12-01 01:17:00,4.14927,4.16049,4.14927,4.15726,7510000.0
2009-12-01 01:18:00,4.15227,4.15772,4.15227,4.15559,8260000.0
2009-12-01 01:19:00,4.15774,4.15833,4.14892,4.15657,6760000.0
2009-12-01 01:20:00,4.15931,4.15978,4.15528,4.15931,6010000.0
2009-12-01 01:21:00,4.1525,4.15773,4.14847,4.1573,5630000.0
2009-12-01 01:22:00,4.15683,4.15848,4.15367,4.15367,4510000.0
2009-12-01 01:24:00,4.15712,4.15762,4.15228,4.15619,5250000.0
2009-12-01 01:25:00,4.1538,4.1603,4.15085,4.15878,9750000.0
2009-12-01 01:26:00,4.1581,4.1581,4.15183,4.15786,7880000.0
2009-12-01 01:27:00,4.15367,4.1583,4.15106,4.1583,4880000.0
2009-12-01 01:29:00,4.15803,4.15833,4.14889,4.15775,7880000.0
2009-12-01 01:30:00,4.1566,4.15698,4.15172,4.15507,7130000.0
2009-12-01 01:31:00,4.15824,4.15858,4.155,4.15704,4880000.0
2009-12-01 01:32:00,4.15672,4.15793,4.1486,4.1571,4510000.0
2009-12-01 01:33:00,4.15314,4.15833,4.15314,4.15756,4510000.0
2009-12-01 01:34:00,4.15304,4.159,4.14853,4.15666,5630000.0
2009-12-01 01:35:00,4.15758,4.15877,4.15302,4.15755,7130000.0
2009-12-01 01:36:00,4.15448,4.15755,4.15213,4.15643,3390000.0
2009-12-01 01:37:00,4.15384,4.15664,4.14689,4.14689,3770000.0
2009-12-01 01:38:00,4.15633,4.1577,4.15087,4.15323,6000000.0
2009-12-01 01:39:00,4.15508,4.15895,4.15413,4.15803,4130000.0
2009-12-01 01:40:00,4.15437,4.15824,4.15337,4.15337,4150000.0
2009-12-01 01:41:00,4.1539,4.16038,4.15245,4.15427,6390000.0
2009-12-01 01:42:00,4.15682,4.15918,4.14752,4.15699,6380000.0
2009-12-01 01:43:00,4.15284,4.15813,4.15213,4.15787,4140000.0
2009-12-01 01:44:00,4.1542,4.15761,4.15174,4.15407,6750000.0
2009-12-01 01:45:00,4.15775,4.15891,4.14828,4.15436,16140000.0
2009-12-01 01:46:00,4.15522,4.16058,4.15333,4.15849,7130000.0
2009-12-01 01:47:00,4.15752,4.15752,4.15263,4.15734,4130000.0
2009-12-01 01:48:00,4.15922,4.16373,4.15134,4.15682,8250000.0
2009-12-01 01:49:00,4.15264,4.15432,4.14859,4.15313,6010000.0
2009-12-01 01:50:00,4.15377,4.15776,4.15042,4.15558,7140000.0
2009-12-01 01:51:00,4.15432,4.15902,4.15076,4.15107,6770000.0
2009-12-01 01:53:00,4.15702,4.15838,4.14892,4.15772,9400000.0
2009-12-01 01:54:00,4.15812,4.15832,4.14872,4.15832,9390000.0
2009-12-01 01:55:00,4.15842,4.15842,4.14897,4.15713,6390000.0
2009-12-01 01:56:00,4.15629,4.15675,4.14987,4.15675,7890000.0
2009-12-01 01:57:00,4.15372,4.15882,4.15217,4.15231,4890000.0
2009-12-01 01:58:00,4.15482,4.15926,4.15482,4.15873,4880000.0
2009-12-01 02:01:00,4.15782,4.15782,4.15175,4.15175,4140000.0
2009-12-01 02:02:00,4.1575,4.1587,4.14862,4.1587,9010000.0
2009-12-01 02:03:00,4.15576,4.15877,4.15273,4.15567,5640000.0
2009-12-01 02:04:00,4.15453,4.15999,4.15375,4.15375,8250000.0
2009-12-01 02:05:00,4.1521,4.1607,4.1521,4.15738,4130000.0
2009-12-01 02:06:00,4.15804,4.15804,4.14714,4.15404,6760000.0
2009-12-01 02:07:00,4.15516,4.16015,4.14876,4.15656,5650000.0
2009-12-01 02:08:00,4.15772,4.15772,4.14872,4.14872,5250000.0
2009-12-01 02:09:00,4.15852,4.15857,4.14912,4.15716,7890000.0
2009-12-01 02:10:00,4.15457,4.15815,4.1487,4.15412,4510000.0
2009-12-01 02:11:00,4.15852,4.15901,4.14912,4.15344,7500000.0
2009-12-01 02:12:00,4.15791,4.15791,4.15132,4.15392,7510000.0
2009-12-01 02:13:00,4.15637,4.15836,4.15196,4.15668,4890000.0
2009-12-01 02:14:00,4.1563,4.15952,4.1533,4.15933,5250000.0
2009-12-01 02:15:00,4.15455,4.1602,4.15018,4.15385,10500000.0
2009-12-01 02:16:00,4.1576,4.15852,4.14912,4.15303,5630000.0
2009-12-01 02:17:00,4.15673,4.15673,4.14248,4.14599,4140000.0
2009-12-01 02:18:00,4.15546,4.15718,4.14609,4.15718,7500000.0
2009-12-01 02:19:00,4.15712,4.15811,4.1537,4.1537,3760000.0
2009-12-01 02:20:00,4.15645,4.15856,4.15386,4.1547,4130000.0
2009-12-01 02:21:00,4.15639,4.15668,4.15302,4.15643,4880000.0
2009-12-01 02:22:00,4.15264,4.15779,4.14857,4.15779,7880000.0
2009-12-01 02:23:00,4.1566,4.15922,4.15334,4.15334,5250000.0
2009-12-01 02:24:00,4.15812,4.15857,4.15278,4.15411,6010000.0
2009-12-01 02:25:00,4.15346,4.15762,4.14961,4.15268,6760000.0
2009-12-01 02:26:00,4.15372,4.15805,4.15372,4.15799,3750000.0
2009-12-01 02:28:00,4.15154,4.15741,4.14829,4.15221,7510000.0
2009-12-01 02:29:00,4.15787,4.15857,4.15183,4.15857,4880000.0
2009-12-01 02:30:00,4.15849,4.16014,4.15433,4.15748,5630000.0
2009-12-01 02:31:00,4.1559,4.15954,4.14965,4.15767,4130000.0
2009-12-01 02:32:00,4.15953,4.16175,4.1506,4.15715,5260000.0
2009-12-01 02:33:00,4.1573,4.1578,4.15379,4.1578,6380000.0
2009-12-01 02:35:00,4.15529,4.15609,4.15193,4.15193,1890000.0
2009-12-01 02:37:00,4.15544,4.15809,4.15251,4.15809,5630000.0
2009-12-01 02:38:00,4.15823,4.159,4.15309,4.156,5250000.0
2009-12-01 02:39:00,4.15432,4.15816,4.15432,4.15816,5250000.0
2009-12-01 02:40:00,4.15426,4.15462,4.14682,4.14682,4130000.0
2009-12-01 02:41:00,4.14647,4.15585,4.14647,4.15379,5630000.0
2009-12-01 02:42:00,4.14836,4.15834,4.14836,4.15674,5250000.0
2009-12-01 02:44:00,4.15754,4.15754,4.1447,4.15749,12400000.0
2009-12-01 02:45:00,4.15594,4.15926,4.15431,4.15573,3380000.0
2009-12-01 02:46:00,4.15374,4.15866,4.15227,4.15842,5260000.0
2009-12-01 02:47:00,4.15821,4.15905,4.15583,4.15687,5250000.0
2009-12-01 02:48:00,4.1508,4.15749,4.1508,4.15749,6750000.0
2009-12-01 02:49:00,4.16021,4.16021,4.15321,4.15869,3010000.0
2009-12-01 02:50:00,4.15678,4.15913,4.15523,4.15781,5270000.0
2009-12-01 02:51:00,4.15977,4.15977,4.15581,4.15934,7510000.0
2009-12-01 02:52:00,4.1576,4.16173,4.15134,4.15358,6760000.0
2009-12-01 02:53:00,4.15859,4.1618,4.15283,4.15512,5640000.0
2009-12-01 02:54:00,4.15902,4.15913,4.15752,4.1581,5260000.0
2009-12-01 02:55:00,4.1574,4.15846,4.1571,4.15846,3380000.0
2009-12-01 02:56:00,4.15884,4.15885,4.1527,4.15339,5250000.0
2009-12-01 02:57:00,4.1546,4.15809,4.15282,4.15689,5250000.0
2009-12-01 02:58:00,4.15731,4.158,4.14788,4.158,5250000.0
2009-12-01 02:59:00,4.15696,4.15954,4.15371,4.15371,4140000.0
2009-12-01 03:00:00,4.15134,4.16171,4.15134,4.15669,9390000.0
2009-12-01 03:01:00,4.15722,4.15786,4.14694,4.15786,9760000.0
2009-12-01 03:02:00,4.15856,4.15864,4.14939,4.15793,6390000.0
2009-12-01 03:03:00,4.15354,4.16099,4.15354,4.1607,4510000.0
2009-12-01 03:04:00,4.15599,4.16004,4.15056,4.15425,5640000.0
2009-12-01 03:05:00,4.15844,4.16083,4.15124,4.16083,2260000.0
2009-12-01 03:06:00,4.15993,4.15993,4.1484,4.15744,5270000.0
2009-12-01 03:07:00,4.15946,4.16023,4.15398,4.15973,9380000.0
2009-12-01 03:08:00,4.15963,4.16001,4.15234,4.15234,3750000.0
2009-12-01 03:09:00,4.15884,4.16059,4.15345,4.16059,5250000.0
2009-12-01 03:10:00,4.15827,4.15963,4.15827,4.15963,2250000.0
2009-12-01 03:11:00,4.15951,4.16069,4.15471,4.16017,9380000.0
2009-12-01 03:12:00,4.15958,4.16057,4.15072,4.15657,2630000.0
2009-12-01 03:13:00,4.16009,4.16009,4.15357,4.15706,5250000.0
2009-12-01 03:14:00,4.15973,4.15973,4.15569,4.15859,5250000.0
2009-12-01 03:15:00,4.15157,4.16143,4.15065,4.15657,8640000.0
2009-12-01 03:16:00,4.15927,4.15976,4.1529,4.15812,5640000.0
2009-12-01 03:17:00,4.15793,4.1603,4.15454,4.15979,6760000.0
2009-12-01 03:18:00,4.15844,4.16067,4.15844,4.16067,4510000.0
2009-12-01 03:19:00,4.15671,4.16013,4.15671,4.16013,1130000.0
2009-12-01 03:20:00,4.15847,4.16089,4.15066,4.15066,4890000.0
2009-12-01 03:21:00,4.1585,4.15913,4.15355,4.15913,5630000.0
2009-12-01 03:22:00,4.15893,4.15986,4.14981,4.15632,6770000.0
2009-12-01 03:24:00,4.15811,4.15997,4.15725,4.15725,5630000.0
2009-12-01 03:25:00,4.15975,4.15975,4.15629,4.15818,4880000.0
2009-12-01 03:26:00,4.15849,4.15849,4.15091,4.15212,6010000.0
2009-12-01 03:27:00,4.15422,4.15985,4.15422,4.15901,7510000.0
2009-12-01 03:28:00,4.1588,4.16027,4.15227,4.16027,9380000.0
2009-12-01 03:29:00,4.15804,4.15946,4.1505,4.15629,5250000.0
2009-12-01 03:30:00,4.159,4.16414,4.15186,4.16047,8250000.0
2009-12-01 03:31:00,4.15987,4.16164,4.15668,4.16037,4880000.0
2009-12-01 03:32:00,4.16284,4.16284,4.15718,4.16102,8250000.0
2009-12-01 03:33:00,4.15991,4.1625,4.15803,4.1607,6380000.0
2009-12-01 03:34:00,4.16051,4.16118,4.15723,4.15809,4880000.0
2009-12-01 03:35:00,4.15966,4.15966,4.14892,4.15861,6000000.0
2009-12-01 03:36:00,4.15274,4.15882,4.1474,4.15882,7130000.0
2009-12-01 03:37:00,4.16076,4.16146,4.15176,4.15797,4880000.0
2009-12-01 03:38:00,4.15589,4.16005,4.15589,4.15997,3750000.0
2009-12-01 03:39:00,4.15878,4.15878,4.14853,4.15522,6760000.0
2009-12-01 03:40:00,4.15561,4.1621,4.15172,4.15172,2630000.0
2009-12-01 03:41:00,4.159,4.16023,4.14878,4.15911,5260000.0
2009-12-01 03:42:00,4.16118,4.1616,4.15279,4.15799,4510000.0
2009-12-01 03:43:00,4.16007,4.16031,4.1582,4.15841,5260000.0
2009-12-01 03:44:00,4.15731,4.15917,4.1531,4.15917,6390000.0
2009-12-01 03:45:00,4.15715,4.15815,4.15174,4.15815,6000000.0
2009-12-01 03:46:00,4.15704,4.15921,4.1539,4.15846,6380000.0
2009-12-01 03:47:00,4.15538,4.15886,4.15418,4.15827,3380000.0
2009-12-01 03:48:00,4.15784,4.16115,4.15594,4.16115,5630000.0
2009-12-01 03:49:00,4.15404,4.15961,4.15404,4.15741,5260000.0
2009-12-01 03:50:00,4.15519,4.16164,4.14697,4.16164,4510000.0
2009-12-01 03:51:00,4.15747,4.16074,4.15747,4.15824,3760000.0
2009-12-01 03:52:00,4.16109,4.16109,4.1554,4.16062,3380000.0
2009-12-01 03:53:00,4.16091,4.16098,4.15192,4.15905,7890000.0
2009-12-01 03:54:00,4.16101,4.16101,4.15122,4.15861,4500000.0
2009-12-01 03:55:00,4.16004,4.16004,4.15018,4.15788,6380000.0
2009-12-01 03:56:00,4.15955,4.16283,4.15257,4.15542,6010000.0
2009-12-01 03:57:00,4.16023,4.16126,4.15638,4.15824,5630000.0
2009-12-01 03:58:00,4.15418,4.16067,4.15418,4.16067,4880000.0
2009-12-01 03:59:00,4.15702,4.1618,4.15702,4.15955,5630000.0
2009-12-01 04:00:00,4.15449,4.16627,4.15325,4.15325,10880000.0
2009-12-01 04:02:00,4.15562,4.16085,4.15116,4.15649,7140000.0
2009-12-01 04:03:00,4.15949,4.16288,4.15074,4.15074,5250000.0
2009-12-01 04:04:00,4.16022,4.16111,4.1513,4.1513,6380000.0
2009-12-01 04:05:00,4.15966,4.16038,4.15049,4.15838,7140000.0
2009-12-01 04:06:00,4.16116,4.16124,4.15747,4.15747,4880000.0
2009-12-01 04:07:00,4.15348,4.16053,4.15348,4.16005,8250000.0
2009-12-01 04:08:00,4.15939,4.16107,4.15138,4.15999,5260000.0
2009-12-01 04:09:00,4.15881,4.16131,4.15023,4.16131,3010000.0
2009-12-01 04:10:00,4.15781,4.16097,4.15364,4.1559,6750000.0
2009-12-01 04:11:00,4.15723,4.16113,4.15573,4.16018,6000000.0
2009-12-01 04:12:00,4.15401,4.15939,4.15401,4.15547,5640000.0
2009-12-01 04:13:00,4.15317,4.15861,4.15012,4.15648,7130000.0
2009-12-01 04:14:00,4.15972,4.16194,4.15688,4.15961,6000000.0
2009-12-01 04:15:00,4.16052,4.16165,4.15241,4.15652,7130000.0
2009-12-01 04:16:00,4.15846,4.16028,4.15526,4.16028,3750000.0
2009-12-01 04:17:00,4.16145,4.16337,4.15302,4.16049,5630000.0
2009-12-01 04:18:00,4.15701,4.15934,4.14542,4.15708,6760000.0
2009-12-01 04:19:00,4.15808,4.16038,4.14793,4.15957,6000000.0
2009-12-01 04:20:00,4.15935,4.16143,4.15537,4.15537,4890000.0
2009-12-01 04:21:00,4.15036,4.1609,4.15036,4.15635,8250000.0
2009-12-01 04:22:00,4.1608,4.16167,4.15627,4.15886,7130000.0
2009-12-01 04:23:00,4.15422,4.16175,4.15422,4.15777,6000000.0
2009-12-01 04:24:00,4.15886,4.16002,4.14971,4.15875,6380000.0
2009-12-01 04:25:00,4.15841,4.15841,4.15183,4.15571,6760000.0
2009-12-01 04:26:00,4.15992,4.15992,4.15312,4.15769,5250000.0
2009-12-01 04:27:00,4.15615,4.1587,4.15087,4.15599,5250000.0
2009-12-01 04:28:00,4.15618,4.158,4.15192,4.15746,5640000.0
2009-12-01 04:29:00,4.15554,4.15976,4.15378,4.15378,8250000.0
2009-12-01 04:30:00,4.16046,4.16069,4.15481,4.15856,6750000.0
2009-12-01 04:31:00,4.15451,4.16052,4.15451,4.15844,7510000.0
2009-12-01 04:33:00,4.15207,4.16154,4.15207,4.15906,4880000.0
2009-12-01 04:34:00,4.15156,4.15609,4.15093,4.15603,4880000.0
2009-12-01 04:35:00,4.15814,4.16195,4.15568,4.15568,6010000.0
2009-12-01 04:36:00,4.16047,4.16047,4.15634,4.15735,4880000.0
2009-12-01 04:37:00,4.15418,4.16104,4.15399,4.16034,6000000.0
2009-12-01 04:38:00,4.15558,4.16149,4.15456,4.16149,4880000.0
2009-12-01 04:39:00,4.15489,4.16215,4.15489,4.16002,5260000.0
2009-12-01 04:40:00,4.15039,4.16053,4.15039,4.15958,6390000.0
2009-12-01 04:41:00,4.16106,4.16106,4.15594,4.15924,5630000.0
2009-12-01 04:42:00,4.15934,4.16163,4.15611,4.15791,7510000.0
2009-12-01 04:43:00,4.15823,4.16159,4.15823,4.16159,4880000.0
2009-12-01 04:44:00,4.16173,4.16299,4.15603,4.16084,4880000.0
2009-12-01 04:45:00,4.15319,4.16392,4.15319,4.16174,4880000.0
2009-12-01 04:46:00,4.15552,4.16038,4.15484,4.15484,5250000.0
2009-12-01 04:47:00,4.14918,4.15995,4.14918,4.15684,6000000.0
2009-12-01 04:48:00,4.15361,4.16051,4.15329,4.15404,7510000.0
2009-12-01 04:49:00,4.15988,4.16025,4.15399,4.15817,5260000.0
2009-12-01 04:50:00,4.16053,4.16185,4.15933,4.16185,6380000.0
2009-12-01 04:51:00,4.16073,4.16088,4.1545,4.15814,5250000.0
2009-12-01 04:52:00,4.15848,4.16113,4.15151,4.15648,4880000.0
2009-12-01 04:53:00,4.15985,4.16175,4.15651,4.15905,5260000.0
2009-12-01 04:54:00,4.15502,4.16096,4.1503,4.1503,5260000.0
2009-12-01 04:55:00,4.16011,4.16265,4.15745,4.16072,4880000.0
2009-12-01 04:56:00,4.15259,4.16273,4.15259,4.16024,6750000.0
2009-12-01 04:57:00,4.1488,4.1613,4.1488,4.1613,5250000.0
2009-12-01 04:58:00,4.15926,4.15973,4.151,4.15973,5630000.0
2009-12-01 04:59:00,4.15974,4.16354,4.15706,4.15921,5250000.0
2009-12-01 05:00:00,4.15088,4.16084,4.15088,4.15602,4510000.0
2009-12-01 05:01:00,4.15509,4.16142,4.15169,4.1604,5630000.0
2009-12-01 05:02:00,4.15773,4.15916,4.14923,4.15916,7130000.0
2009-12-01 05:03:00,4.1598,4.1598,4.15222,4.15222,6000000.0
2009-12-01 05:04:00,4.15904,4.16177,4.15379,4.15629,6000000.0
2009-12-01 05:05:00,4.15914,4.16098,4.15473,4.16098,7880000.0
2009-12-01 05:06:00,4.15826,4.16064,4.15826,4.16064,5260000.0
2009-12-01 05:07:00,4.16002,4.16317,4.15217,4.15953,7510000.0
2009-12-01 05:08:00,4.16168,4.16415,4.15424,4.16021,6000000.0
2009-12-01 05:09:00,4.15807,4.1615,4.15002,4.15938,7500000.0
2009-12-01 05:10:00,4.16078,4.16194,4.15539,4.15978,7140000.0
2009-12-01 05:11:00,4.15898,4.16127,4.15389,4.15948,5630000.0
2009-12-01 05:12:00,4.16171,4.16171,4.15476,4.1582,4500000.0
2009-12-01 05:13:00,4.15981,4.16184,4.15579,4.16177,4510000.0
2009-12-01 05:14:00,4.15526,4.16144,4.15526,4.15615,6000000.0
2009-12-01 05:15:00,4.15301,4.16731,4.15301,4.15808,6380000.0
2009-12-01 05:16:00,4.15918,4.1615,4.15918,4.1615,2250000.0
2009-12-01 05:17:00,4.16097,4.16097,4.15439,4.16,4880000.0
2009-12-01 05:18:00,4.15893,4.16068,4.15527,4.16023,5250000.0
2009-12-01 05:19:00,4.16171,4.16171,4.15298,4.15993,5250000.0
2009-12-01 05:20:00,4.15967,4.16136,4.15153,4.15653,7130000.0
2009-12-01 05:21:00,4.16022,4.16039,4.15536,4.16039,6000000.0
2009-12-01 05:22:00,4.16109,4.16109,4.15861,4.15861,5630000.0
2009-12-01 05:23:00,4.15751,4.16111,4.15751,4.15889,4880000.0
2009-12-01 05:24:00,4.15336,4.15949,4.15293,4.15389,4510000.0
2009-12-01 05:25:00,4.15006,4.16048,4.15006,4.16048,7880000.0
2009-12-01 05:26:00,4.15912,4.16047,4.15605,4.15628,6750000.0
2009-12-01 05:27:00,4.15684,4.16141,4.15684,4.16015,4880000.0
2009-12-01 05:28:00,4.1564,4.16129,4.15485,4.15829,6750000.0
2009-12-01 05:29:00,4.15553,4.15967,4.1546,4.15582,7500000.0
2009-12-01 05:30:00,4.15512,4.16472,4.15512,4.15809,6000000.0
2009-12-01 05:31:00,4.16069,4.16108,4.15901,4.16039,4880000.0
2009-12-01 05:32:00,4.15786,4.16193,4.15428,4.16193,4880000.0
2009-12-01 05:33:00,4.16062,4.16098,4.15066,4.15755,5630000.0
2009-12-01 05:34:00,4.15899,4.16098,4.15592,4.15824,5250000.0
2009-12-01 05:35:00,4.15963,4.15963,4.14823,4.15867,5260000.0
2009-12-01 05:36:00,4.15413,4.15998,4.15123,4.15633,6760000.0
2009-12-01 05:37:00,4.16147,4.16289,4.15355,4.1597,7880000.0
2009-12-01 05:38:00,4.15543,4.16139,4.15543,4.15999,5630000.0
2009-12-01 05:39:00,4.15918,4.16114,4.15645,4.16067,6010000.0
2009-12-01 05:40:00,4.1599,4.16163,4.15575,4.15578,6000000.0
2009-12-01 05:41:00,4.15477,4.15903,4.15001,4.15635,6380000.0
2009-12-01 05:42:00,4.16048,4.1629,4.15283,4.16075,6760000.0
2009-12-01 05:43:00,4.15599,4.16139,4.151,4.15996,6760000.0
2009-12-01 05:44:00,4.15776,4.16097,4.15136,4.1588,6380000.0
2009-12-01 05:45:00,4.15105,4.16119,4.15105,4.15619,4880000.0
2009-12-01 05:46:00,4.15835,4.16111,4.15594,4.16048,7500000.0
2009-12-01 05:47:00,4.15777,4.16004,4.15075,4.15771,5630000.0
2009-12-01 05:48:00,4.16051,4.16096,4.1506,4.1569,7130000.0
2009-12-01 05:49:00,4.16076,4.1657,4.15299,4.15299,6760000.0
2009-12-01 05:50:00,4.16081,4.16081,4.15362,4.15805,4510000.0
2009-12-01 05:51:00,4.15424,4.16009,4.15019,4.15665,5630000.0
2009-12-01 05:52:00,4.15813,4.16192,4.15222,4.15882,5250000.0
2009-12-01 05:53:00,4.1592,4.16208,4.15624,4.1592,5250000.0
2009-12-01 05:54:00,4.14919,4.15919,4.14919,4.15191,7880000.0
2009-12-01 05:55:00,4.16116,4.16422,4.15667,4.16155,7880000.0
2009-12-01 05:56:00,4.15702,4.15826,4.14783,4.15807,7510000.0
2009-12-01 05:57:00,4.15748,4.1628,4.15605,4.15859,7880000.0
2009-12-01 05:58:00,4.16044,4.16105,4.15726,4.15964,5260000.0
2009-12-01 06:00:00,4.15576,4.15898,4.15025,4.15599,6000000.0
2009-12-01 06:01:00,4.15998,4.16198,4.15592,4.1603,7130000.0
2009-12-01 06:02:00,4.15793,4.16403,4.15494,4.158,7510000.0
2009-12-01 06:03:00,4.15505,4.16203,4.15139,4.16071,8250000.0
2009-12-01 06:04:00,4.15946,4.16191,4.15946,4.15957,7880000.0
2009-12-01 06:05:00,4.15562,4.1585,4.14811,4.15416,6000000.0
2009-12-01 06:06:00,4.15429,4.15986,4.15429,4.15983,4510000.0
2009-12-01 06:07:00,4.16096,4.16096,4.15388,4.15877,6750000.0
2009-12-01 06:08:00,4.16078,4.162,4.1523,4.16081,5260000.0
2009-12-01 06:09:00,4.15856,4.16181,4.14686,4.14686,6000000.0
2009-12-01 06:10:00,4.15882,4.16014,4.15022,4.15864,8250000.0
2009-12-01 06:11:00,4.15783,4.15912,4.14889,4.1573,6380000.0
2009-12-01 06:12:00,4.15501,4.15864,4.14872,4.15864,5630000.0
2009-12-01 06:13:00,4.16029,4.16042,4.15181,4.15743,4890000.0
2009-12-01 06:14:00,4.16093,4.16131,4.15584,4.15584,5250000.0
2009-12-01 06:15:00,4.15407,4.1618,4.15407,4.15671,6000000.0
2009-12-01 06:16:00,4.15735,4.161,4.15551,4.15965,7500000.0
2009-12-01 06:17:00,4.16015,4.16148,4.15333,4.15629,8250000.0
2009-12-01 06:18:00,4.15401,4.16086,4.15103,4.15992,7140000.0
2009-12-01 06:19:00,4.15949,4.15951,4.14997,4.14997,4880000.0
2009-12-01 06:20:00,4.16141,4.16311,4.15253,4.15253,8630000.0
2009-12-01 06:21:00,4.15603,4.16099,4.15384,4.15887,5630000.0
2009-12-01 06:22:00,4.16086,4.16095,4.15331,4.16092,5630000.0
2009-12-01 06:23:00,4.15896,4.1625,4.15754,4.15812,6750000.0
2009-12-01 06:24:00,4.15503,4.16149,4.15503,4.15799,6000000.0
2009-12-01 06:25:00,4.15609,4.15998,4.15349,4.15349,5250000.0
2009-12-01 06:26:00,4.1596,4.15977,4.15601,4.1582,5630000.0
2009-12-01 06:27:00,4.15532,4.16208,4.15054,4.15054,4890000.0
2009-12-01 06:28:00,4.15895,4.16125,4.15457,4.15857,5640000.0
2009-12-01 06:29:00,4.16017,4.1617,4.15614,4.1617,5630000.0
2009-12-01 06:30:00,4.15497,4.16646,4.15497,4.15945,7890000.0
2009-12-01 06:31:00,4.16003,4.16139,4.1516,4.16024,7140000.0
2009-12-01 06:33:00,4.16018,4.16342,4.15713,4.15713,4510000.0
2009-12-01 06:34:00,4.15334,4.16021,4.15334,4.16021,4890000.0
2009-12-01 06:35:00,4.16001,4.16216,4.15539,4.15615,5630000.0
2009-12-01 06:36:00,4.15861,4.16048,4.15072,4.16048,6010000.0
2009-12-01 06:37:00,4.16105,4.16105,4.15101,4.15889,6000000.0
2009-12-01 06:38:00,4.16031,4.16364,4.15423,4.16033,5640000.0
2009-12-01 06:39:00,4.15091,4.16156,4.15091,4.1603,7880000.0
2009-12-01 06:40:00,4.15905,4.16153,4.15356,4.15356,4510000.0
2009-12-01 06:41:00,4.1576,4.16008,4.15435,4.16008,7880000.0
2009-12-01 06:42:00,4.161,4.161,4.15126,4.15923,4880000.0
2009-12-01 06:43:00,4.15411,4.15917,4.14943,4.15733,4890000.0
2009-12-01 06:44:00,4.16019,4.16235,4.15528,4.16013,5260000.0
2009-12-01 06:45:00,4.15332,4.16444,4.15332,4.16112,4510000.0
2009-12-01 06:46:00,4.15968,4.16064,4.14883,4.16064,6010000.0
2009-12-01 06:47:00,4.16123,4.16123,4.15483,4.15813,4510000.0
2009-12-01 06:48:00,4.15983,4.16154,4.15387,4.16056,6760000.0
2009-12-01 06:49:00,4.15493,4.16153,4.15493,4.15978,7130000.0
2009-12-01 06:50:00,4.15807,4.16121,4.1548,4.1548,5250000.0
2009-12-01 06:51:00,4.1595,4.16049,4.15591,4.15591,5250000.0
2009-12-01 06:52:00,4.15511,4.16161,4.15452,4.15896,4140000.0
2009-12-01 06:53:00,4.15857,4.16099,4.1495,4.1601,6380000.0
2009-12-01 06:54:00,4.16146,4.16172,4.15813,4.15813,7520000.0
2009-12-01 06:55:00,4.16129,4.1619,4.15522,4.15981,4510000.0
2009-12-01 06:56:00,4.16111,4.16221,4.15371,4.16138,5260000.0
2009-12-01 06:57:00,4.15183,4.16191,4.15183,4.15683,5250000.0
2009-12-01 06:58:00,4.15645,4.16424,4.15645,4.16181,6000000.0
2009-12-01 06:59:00,4.16214,4.16275,4.15578,4.16202,5640000.0
2009-12-01 07:00:00,4.15322,4.16307,4.15322,4.16139,4880000.0
2009-12-01 07:01:00,4.16095,4.16296,4.15412,4.16117,6390000.0
2009-12-01 07:02:00,4.15476,4.16143,4.14873,4.16143,7500000.0
2009-12-01 07:03:00,4.15726,4.16292,4.15726,4.16064,5260000.0
2009-12-01 07:04:00,4.16286,4.16368,4.1577,4.16298,6020000.0
2009-12-01 07:05:00,4.16266,4.16266,4.16036,4.16214,4510000.0
2009-12-01 07:06:00,4.15674,4.16262,4.15356,4.16262,5250000.0
2009-12-01 07:07:00,4.16223,4.16224,4.15417,4.16208,6380000.0
2009-12-01 07:08:00,4.16262,4.16262,4.15302,4.15302,4880000.0
2009-12-01 07:09:00,4.15852,4.16288,4.15657,4.16235,4890000.0
2009-12-01 07:10:00,4.16206,4.16288,4.1569,4.16186,5250000.0
2009-12-01 07:11:00,4.15744,4.1626,4.15311,4.1626,4880000.0
2009-12-01 07:12:00,4.15958,4.16266,4.15162,4.16266,4510000.0
2009-12-01 07:13:00,4.16111,4.16356,4.15156,4.16075,5640000.0
2009-12-01 07:14:00,4.16239,4.16249,4.15684,4.16102,5260000.0
2009-12-01 07:15:00,4.15879,4.16355,4.15407,4.15947,4510000.0
2009-12-01 07:16:00,4.15439,4.16506,4.15439,4.16173,5630000.0
2009-12-01 07:17:00,4.15845,4.1629,4.15758,4.16107,3770000.0
2009-12-01 07:18:00,4.15166,4.16266,4.15099,4.15742,4880000.0
2009-12-01 07:19:00,4.16156,4.16285,4.16097,4.16239,4510000.0
2009-12-01 07:20:00,4.15671,4.16236,4.15122,4.16114,5630000.0
2009-12-01 07:21:00,4.16006,4.16282,4.15119,4.16245,7500000.0
2009-12-01 07:22:00,4.16221,4.16258,4.1554,4.15762,5630000.0
2009-12-01 07:23:00,4.16307,4.16538,4.15395,4.15761,4880000.0
2009-12-01 07:24:00,4.15737,4.16143,4.15495,4.16017,6770000.0
2009-12-01 07:25:00,4.15237,4.16317,4.15237,4.16317,4510000.0
2009-12-01 07:26:00,4.16226,4.16319,4.15161,4.16193,4520000.0
2009-12-01 07:27:00,4.16167,4.16167,4.15713,4.16067,5630000.0
2009-12-01 07:28:00,4.16187,4.16314,4.15826,4.15826,5260000.0
2009-12-01 07:29:00,4.15769,4.16269,4.15377,4.15886,5630000.0
2009-12-01 07:30:00,4.1559,4.16528,4.1559,4.15994,5250000.0
2009-12-01 07:31:00,4.16185,4.16314,4.16146,4.16233,4880000.0
2009-12-01 07:32:00,4.16236,4.16332,4.15584,4.16183,5280000.0
2009-12-01 07:33:00,4.15659,4.16182,4.15021,4.16035,6380000.0
2009-12-01 07:34:00,4.16229,4.16342,4.15585,4.16079,5630000.0
2009-12-01 07:35:00,4.16155,4.16359,4.15771,4.16358,6390000.0
2009-12-01 07:36:00,4.15922,4.16294,4.1569,4.16163,6380000.0
2009-12-01 07:37:00,4.15882,4.16332,4.15495,4.16275,5260000.0
2009-12-01 07:38:00,4.16209,4.16372,4.1536,4.1536,6750000.0
2009-12-01 07:39:00,4.16199,4.16295,4.15464,4.16295,6010000.0
2009-12-01 07:40:00,4.16264,4.16402,4.15378,4.1621,5260000.0
2009-12-01 07:41:00,4.15705,4.16133,4.15539,4.15829,6020000.0
2009-12-01 07:42:00,4.15698,4.16375,4.15451,4.16341,6770000.0
2009-12-01 07:43:00,4.16075,4.16395,4.15875,4.15875,4880000.0
2009-12-01 07:44:00,4.15392,4.16601,4.15392,4.16082,7880000.0
2009-12-01 07:45:00,4.16143,4.16457,4.15978,4.16139,4140000.0
2009-12-01 07:46:00,4.16271,4.16285,4.15366,4.15366,6010000.0
2009-12-01 07:47:00,4.16158,4.16586,4.15761,4.16316,8260000.0
2009-12-01 07:48:00,4.16417,4.16417,4.15426,4.16204,5260000.0
2009-12-01 07:49:00,4.16217,4.16384,4.15823,4.16384,5260000.0
2009-12-01 07:50:00,4.16069,4.16277,4.15184,4.16277,7130000.0
2009-12-01 07:51:00,4.16146,4.16218,4.15254,4.1587,7150000.0
2009-12-01 07:52:00,4.16197,4.16344,4.15918,4.15926,5640000.0
2009-12-01 07:53:00,4.16034,4.16297,4.15267,4.16297,8250000.0
2009-12-01 07:54:00,4.16209,4.16393,4.15306,4.16393,4880000.0
2009-12-01 07:55:00,4.16379,4.16379,4.15383,4.16081,5260000.0
2009-12-01 07:56:00,4.15754,4.16352,4.15369,4.15584,6000000.0
2009-12-01 07:57:00,4.16087,4.16312,4.1534,4.16128,5250000.0
2009-12-01 07:58:00,4.15648,4.163,4.15172,4.163,6000000.0
2009-12-01 07:59:00,4.16243,4.16285,4.15285,4.1601,6000000.0
2009-12-01 08:00:00,4.1639,4.1639,4.15155,4.1583,5640000.0
2009-12-01 08:01:00,4.16357,4.16357,4.15237,4.16299,6750000.0
2009-12-01 08:02:00,4.16194,4.16342,4.15845,4.16315,6000000.0
2009-12-01 08:03:00,4.16055,4.1629,4.15811,4.16136,6000000.0
2009-12-01 08:04:00,4.16055,4.16346,4.15683,4.16346,4510000.0
2009-12-01 08:05:00,4.15912,4.16423,4.15365,4.15855,4140000.0
2009-12-01 08:06:00,4.16272,4.16301,4.15356,4.15356,4880000.0
2009-12-01 08:07:00,4.16085,4.16358,4.15845,4.15919,5260000.0
2009-12-01 08:08:00,4.16403,4.16403,4.15908,4.16276,5250000.0
2009-12-01 08:09:00,4.1626,4.16363,4.15914,4.16363,6000000.0
2009-12-01 08:10:00,4.16336,4.16336,4.15329,4.15772,4150000.0
2009-12-01 08:11:00,4.16184,4.16414,4.15336,4.16013,6010000.0
2009-12-01 08:12:00,4.16015,4.1668,4.16015,4.16086,4140000.0
2009-12-01 08:13:00,4.16301,4.16305,4.15418,4.15524,6760000.0
2009-12-01 08:14:00,4.15169,4.16342,4.15169,4.15842,7130000.0
2009-12-01 08:15:00,4.16348,4.16395,4.15784,4.15784,5630000.0
2009-12-01 08:16:00,4.16304,4.16331,4.15597,4.1583,12760000.0
2009-12-01 08:17:00,4.16225,4.16482,4.15919,4.16282,6760000.0
2009-12-01 08:18:00,4.15531,4.16306,4.15364,4.16192,6380000.0
2009-12-01 08:19:00,4.16397,4.16397,4.15286,4.16178,7880000.0
2009-12-01 08:20:00,4.15685,4.1643,4.15488,4.16075,8260000.0
2009-12-01 08:21:00,4.16318,4.1637,4.15404,4.15404,4880000.0
2009-12-01 08:22:00,4.16166,4.16359,4.15826,4.16303,5250000.0
2009-12-01 08:23:00,4.15436,4.1644,4.15436,4.1644,7880000.0
2009-12-01 08:24:00,4.16223,4.16291,4.15666,4.15666,4880000.0
2009-12-01 08:25:00,4.15747,4.16352,4.15698,4.16302,4510000.0
2009-12-01 08:26:00,4.16278,4.16444,4.15263,4.16444,7140000.0
2009-12-01 08:27:00,4.16402,4.16446,4.15954,4.15954,4880000.0
2009-12-01 08:28:00,4.16179,4.16363,4.15678,4.1625,7130000.0
2009-12-01 08:29:00,4.15642,4.16145,4.15121,4.15232,9000000.0
2009-12-01 08:30:00,4.16049,4.16321,4.15233,4.16257,7130000.0
2009-12-01 08:31:00,4.16123,4.16281,4.1582,4.16243,4520000.0
2009-12-01 08:32:00,4.1524,4.16235,4.15056,4.16155,4880000.0
2009-12-01 08:33:00,4.16298,4.16333,4.15429,4.16298,4510000.0
2009-12-01 08:34:00,4.15057,4.16486,4.15057,4.16343,9380000.0
2009-12-01 08:35:00,4.16,4.16203,4.15323,4.15446,12010000.0
2009-12-01 08:36:00,4.15474,4.16411,4.15246,4.16082,9010000.0
2009-12-01 08:37:00,4.15447,4.1631,4.15447,4.1605,4510000.0
2009-12-01 08:38:00,4.15728,4.16289,4.14938,4.15893,9010000.0
2009-12-01 08:39:00,4.16288,4.16378,4.15998,4.16322,4880000.0
2009-12-01 08:40:00,4.15978,4.1645,4.15921,4.16198,4510000.0
2009-12-01 08:41:00,4.16071,4.16351,4.15064,4.16299,5260000.0
2009-12-01 08:42:00,4.16327,4.16404,4.15096,4.16018,7140000.0
2009-12-01 08:43:00,4.16209,4.16425,4.15323,4.16109,9380000.0
2009-12-01 08:44:00,4.1632,4.16467,4.15805,4.16271,5640000.0
2009-12-01 08:45:00,4.16126,4.16206,4.15422,4.15422,7500000.0
2009-12-01 08:46:00,4.16254,4.1651,4.15756,4.15875,4510000.0
2009-12-01 08:47:00,4.16282,4.16282,4.15335,4.16141,7140000.0
2009-12-01 08:48:00,4.15862,4.16181,4.15538,4.15538,4880000.0
2009-12-01 08:49:00,4.16002,4.16185,4.15712,4.16049,6760000.0
2009-12-01 08:50:00,4.15102,4.16169,4.15102,4.15696,6000000.0
2009-12-01 08:51:00,4.14962,4.1609,4.14962,4.15878,4510000.0
2009-12-01 08:52:00,4.15844,4.16146,4.14968,4.15999,6010000.0
2009-12-01 08:53:00,4.16036,4.16063,4.15501,4.16005,6030000.0
2009-12-01 08:54:00,4.15754,4.16032,4.14853,4.16006,8630000.0
2009-12-01 08:55:00,4.155,4.15953,4.15291,4.15905,11260000.0
2009-12-01 08:56:00,4.15128,4.16746,4.15128,4.16255,6390000.0
2009-12-01 08:57:00,4.16274,4.16274,4.15152,4.16108,11630000.0
2009-12-01 08:58:00,4.15796,4.16058,4.15281,4.1586,4510000.0
2009-12-01 08:59:00,4.15548,4.1595,4.14942,4.1595,6000000.0
2009-12-01 09:00:00,4.1567,4.16199,4.1497,4.15701,7130000.0
2009-12-01 09:01:00,4.15673,4.16016,4.14708,4.15303,7510000.0
2009-12-01 09:02:00,4.15503,4.16009,4.14768,4.15796,7500000.0
2009-12-01 09:03:00,4.15722,4.16013,4.15244,4.16013,7880000.0
2009-12-01 09:04:00,4.1564,4.16033,4.14851,4.15654,9760000.0
2009-12-01 09:05:00,4.15803,4.15803,4.14318,4.15338,8250000.0
2009-12-01 09:06:00,4.15504,4.15652,4.145,4.15391,7880000.0
2009-12-01 09:07:00,4.15158,4.15535,4.1512,4.15175,7500000.0
2009-12-01 09:08:00,4.15116,4.15479,4.14705,4.15408,6010000.0
2009-12-01 09:09:00,4.15433,4.15433,4.13969,4.15215,7880000.0
2009-12-01 09:10:00,4.15442,4.15625,4.15117,4.15598,6770000.0
2009-12-01 09:11:00,4.15514,4.15552,4.15074,4.15338,4880000.0
2009-12-01 09:12:00,4.15393,4.1552,4.14845,4.15335,7140000.0
2009-12-01 09:13:00,4.15093,4.15093,4.1411,4.1449,6750000.0
2009-12-01 09:14:00,4.15217,4.15353,4.14504,4.14602,6750000.0
2009-12-01 09:15:00,4.15098,4.15463,4.1473,4.15463,6750000.0
2009-12-01 09:16:00,4.14834,4.15344,4.14834,4.15174,8640000.0
2009-12-01 09:17:00,4.14456,4.15143,4.14456,4.14934,7890000.0
2009-12-01 09:18:00,4.14266,4.14624,4.1409,4.14234,6380000.0
2009-12-01 09:19:00,4.14523,4.14765,4.13856,4.14688,9010000.0
2009-12-01 09:20:00,4.1447,4.14756,4.13392,4.14398,7510000.0
2009-12-01 09:21:00,4.14056,4.14774,4.13959,4.14774,8260000.0
2009-12-01 09:22:00,4.14643,4.14797,4.13898,4.14254,6380000.0
2009-12-01 09:23:00,4.14019,4.14546,4.14019,4.14546,7890000.0
2009-12-01 09:24:00,4.14408,4.15084,4.14171,4.14171,11650000.0
2009-12-01 09:25:00,4.14154,4.1465,4.13811,4.14289,6750000.0
2009-12-01 09:26:00,4.14265,4.14492,4.13144,4.14019,10510000.0
2009-12-01 09:27:00,4.14383,4.14618,4.13514,4.13587,9760000.0
2009-12-01 09:28:00,4.13912,4.14557,4.13587,4.13683,8260000.0
2009-12-01 09:29:00,4.13101,4.143,4.13101,4.13699,7890000.0
2009-12-01 09:30:00,4.1426,4.14401,4.13572,4.14065,4140000.0
2009-12-01 09:31:00,4.14162,4.14287,4.13899,4.14275,7500000.0
2009-12-01 09:32:00,4.13769,4.14473,4.13475,4.14261,8630000.0
2009-12-01 09:33:00,4.14134,4.14522,4.13597,4.14458,6000000.0
2009-12-01 09:34:00,4.14334,4.14723,4.14149,4.14377,6380000.0
2009-12-01 09:35:00,4.14156,4.14294,4.13263,4.14216,9380000.0
2009-12-01 09:36:00,4.14084,4.14508,4.1347,4.1347,8640000.0
2009-12-01 09:37:00,4.14196,4.14303,4.13386,4.13957,6010000.0
2009-12-01 09:38:00,4.14165,4.14214,4.13331,4.13331,6010000.0
2009-12-01 09:39:00,4.14154,4.14154,4.1365,4.1365,5630000.0
2009-12-01 09:40:00,4.14123,4.14123,4.13305,4.13305,4510000.0
2009-12-01 09:41:00,4.13699,4.14145,4.13036,4.14013,7500000.0
2009-12-01 09:42:00,4.14136,4.14209,4.13538,4.13968,6380000.0
2009-12-01 09:43:00,4.1344,4.14395,4.12899,4.14101,8250000.0
2009-12-01 09:44:00,4.1378,4.14349,4.13272,4.14349,9010000.0
2009-12-01 09:45:00,4.14226,4.14547,4.13623,4.13623,6760000.0
2009-12-01 09:46:00,4.1329,4.14369,4.13226,4.13704,4890000.0
2009-12-01 09:47:00,4.13917,4.14769,4.13499,4.14437,4890000.0
2009-12-01 09:48:00,4.14253,4.14788,4.13806,4.14393,4510000.0
2009-12-01 09:49:00,4.14775,4.15366,4.1443,4.14751,11260000.0
2009-12-01 09:50:00,4.14344,4.14755,4.13579,4.14755,4890000.0
2009-12-01 09:51:00,4.14428,4.14971,4.14187,4.14727,9000000.0
2009-12-01 09:52:00,4.14778,4.15055,4.1422,4.14631,4510000.0
2009-12-01 09:53:00,4.14813,4.1504,4.14109,4.14196,7140000.0
2009-12-01 09:54:00,4.14976,4.15096,4.14317,4.15078,9010000.0
2009-12-01 09:55:00,4.14751,4.14911,4.14651,4.14874,5260000.0
2009-12-01 09:56:00,4.14955,4.14999,4.14078,4.149,4140000.0
2009-12-01 09:57:00,4.14838,4.14977,4.14006,4.14735,7510000.0
2009-12-01 09:58:00,4.14638,4.15127,4.1452,4.1452,8250000.0
2009-12-01 09:59:00,4.14705,4.15155,4.1395,4.1395,7880000.0
2009-12-01 10:00:00,4.14477,4.14743,4.13978,4.14227,10510000.0
2009-12-01 10:01:00,4.14545,4.14741,4.137,4.14391,8260000.0
2009-12-01 10:02:00,4.1462,4.14757,4.13574,4.14043,7500000.0
2009-12-01 10:03:00,4.14289,4.14289,4.13826,4.1417,5260000.0
2009-12-01 10:04:00,4.14127,4.14211,4.13305,4.14001,10900000.0
2009-12-01 10:05:00,4.1337,4.14197,4.1337,4.13496,6750000.0
2009-12-01 10:06:00,4.13993,4.14127,4.13197,4.13783,9750000.0
2009-12-01 10:07:00,4.13831,4.14002,4.12674,4.1371,4890000.0
2009-12-01 10:08:00,4.12978,4.14079,4.12955,4.13346,9770000.0
2009-12-01 10:09:00,4.14015,4.14015,4.13066,4.13522,6380000.0
2009-12-01 10:10:00,4.12568,4.1366,4.12568,4.13378,7880000.0
2009-12-01 10:11:00,4.13488,4.13591,4.12743,4.13509,6390000.0
2009-12-01 10:12:00,4.13209,4.13509,4.12942,4.13489,7880000.0
2009-12-01 10:13:00,4.13482,4.13646,4.12575,4.12814,9010000.0
2009-12-01 10:14:00,4.13294,4.13451,4.12668,4.13275,8650000.0
2009-12-01 10:15:00,4.1375,4.1375,4.12684,4.12684,7510000.0
2009-12-01 10:16:00,4.12561,4.13421,4.12561,4.13015,6010000.0
2009-12-01 10:17:00,4.13206,4.13388,4.12417,4.12417,7130000.0
2009-12-01 10:18:00,4.13128,4.13165,4.12688,4.13165,6010000.0
2009-12-01 10:19:00,4.13516,4.13516,4.12725,4.12725,6390000.0
2009-12-01 10:20:00,4.12842,4.13472,4.12791,4.12791,7510000.0
2009-12-01 10:21:00,4.13274,4.13274,4.12135,4.12813,4880000.0
2009-12-01 10:22:00,4.13133,4.13297,4.12826,4.13297,6000000.0
2009-12-01 10:23:00,4.12823,4.13281,4.12823,4.13262,6760000.0
2009-12-01 10:24:00,4.13168,4.13337,4.12709,4.13322,7510000.0
2009-12-01 10:25:00,4.12588,4.13277,4.12073,4.13091,16520000.0
2009-12-01 10:26:00,4.13313,4.13353,4.12321,4.12841,10160000.0
2009-12-01 10:27:00,4.13181,4.13254,4.12914,4.1293,4510000.0
2009-12-01 10:28:00,4.13269,4.13366,4.12643,4.12643,13140000.0
2009-12-01 10:29:00,4.13268,4.13336,4.11942,4.13014,11630000.0
2009-12-01 10:30:00,4.1286,4.12986,4.11761,4.12193,5260000.0
2009-12-01 10:31:00,4.12959,4.12969,4.11804,4.125,7130000.0
2009-12-01 10:32:00,4.1238,4.12663,4.11847,4.12471,12760000.0
2009-12-01 10:33:00,4.12869,4.12902,4.1211,4.12902,11260000.0
2009-12-01 10:34:00,4.12803,4.12803,4.11495,4.12204,5260000.0
2009-12-01 10:35:00,4.12397,4.12475,4.11859,4.11859,5630000.0
2009-12-01 10:36:00,4.12303,4.12308,4.11661,4.12308,7880000.0
2009-12-01 10:37:00,4.12242,4.12297,4.11395,4.11535,14630000.0
2009-12-01 10:38:00,4.11073,4.12319,4.11073,4.11366,6380000.0
2009-12-01 10:39:00,4.1183,4.12166,4.1132,4.1132,6010000.0
2009-12-01 10:40:00,4.11843,4.12322,4.1142,4.12207,6010000.0
2009-12-01 10:41:00,4.12333,4.12333,4.11085,4.11621,7130000.0
2009-12-01 10:42:00,4.12278,4.12278,4.11553,4.11583,7890000.0
2009-12-01 10:43:00,4.11948,4.12291,4.11618,4.11638,7500000.0
2009-12-01 10:44:00,4.11395,4.1275,4.11395,4.11826,10520000.0
2009-12-01 10:45:00,4.1212,4.1243,4.11705,4.11705,6760000.0
2009-12-01 10:46:00,4.12239,4.12342,4.11079,4.11079,6380000.0
2009-12-01 10:47:00,4.12434,4.12522,4.11403,4.12241,10150000.0
2009-12-01 10:48:00,4.11973,4.12414,4.11614,4.11929,17640000.0
2009-12-01 10:49:00,4.11918,4.12376,4.11368,4.12142,13140000.0
2009-12-01 10:50:00,4.12343,4.1262,4.1161,4.12498,7890000.0
2009-12-01 10:51:00,4.12009,4.12638,4.11668,4.11911,4890000.0
2009-12-01 10:52:00,4.12266,4.12423,4.11689,4.12423,16140000.0
2009-12-01 10:53:00,4.12202,4.12422,4.1154,4.12154,4510000.0
2009-12-01 10:54:00,4.11859,4.12466,4.11436,4.1223,6010000.0
2009-12-01 10:55:00,4.11779,4.12427,4.11138,4.11875,12770000.0
2009-12-01 10:56:00,4.12329,4.12411,4.11781,4.12139,6010000.0
2009-12-01 10:57:00,4.12001,4.12657,4.11482,4.11906,5630000.0
2009-12-01 10:58:00,4.12344,4.12367,4.11838,4.1226,6750000.0
2009-12-01 10:59:00,4.12226,4.12287,4.11178,4.12219,13880000.0
2009-12-01 11:00:00,4.1235,4.1235,4.11371,4.12083,5260000.0
2009-12-01 11:01:00,4.12088,4.12204,4.11625,4.12012,5630000.0
2009-12-01 11:02:00,4.11499,4.11998,4.11499,4.116,7500000.0
2009-12-01 11:03:00,4.11742,4.11742,4.10587,4.11677,5250000.0
2009-12-01 11:04:00,4.11878,4.12039,4.11372,4.11562,4880000.0
2009-12-01 11:05:00,4.12061,4.12243,4.11597,4.12033,7520000.0
2009-12-01 11:06:00,4.11645,4.12101,4.11446,4.11739,6380000.0
2009-12-01 11:07:00,4.12107,4.12182,4.11268,4.12116,6390000.0
2009-12-01 11:08:00,4.1196,4.1197,4.11317,4.11777,6000000.0
2009-12-01 11:09:00,4.11853,4.11914,4.10939,4.11762,10500000.0
2009-12-01 11:10:00,4.12051,4.12051,4.11389,4.12002,12000000.0
2009-12-01 11:11:00,4.11466,4.12091,4.11227,4.11903,6390000.0
2009-12-01 11:12:00,4.11886,4.12292,4.11209,4.12292,7140000.0
2009-12-01 11:13:00,4.11624,4.12272,4.11182,4.11705,6000000.0
2009-12-01 11:14:00,4.11349,4.12074,4.11297,4.12074,7500000.0
2009-12-01 11:15:00,4.12227,4.1224,4.11078,4.1224,6390000.0
2009-12-01 11:16:00,4.12406,4.12406,4.11694,4.11694,4880000.0
2009-12-01 11:17:00,4.12207,4.1241,4.11819,4.12102,8260000.0
2009-12-01 11:18:00,4.11746,4.12595,4.11361,4.12426,6760000.0
2009-12-01 11:19:00,4.11836,4.12442,4.11497,4.11989,12000000.0
2009-12-01 11:20:00,4.12228,4.12372,4.11659,4.11659,7880000.0
2009-12-01 11:21:00,4.12044,4.12388,4.11499,4.11499,6750000.0
2009-12-01 11:22:00,4.12458,4.12458,4.11822,4.12188,9010000.0
2009-12-01 11:23:00,4.12068,4.12278,4.11811,4.12136,4880000.0
2009-12-01 11:24:00,4.12261,4.12261,4.11643,4.11702,4880000.0
2009-12-01 11:25:00,4.12132,4.12199,4.1101,4.12023,6380000.0
2009-12-01 11:26:00,4.12105,4.12204,4.10986,4.11469,6390000.0
2009-12-01 11:27:00,4.11945,4.12243,4.11945,4.1203,7510000.0
2009-12-01 11:28:00,4.12271,4.12271,4.11544,4.11544,5260000.0
2009-12-01 11:29:00,4.12122,4.1219,4.1148,4.1148,4510000.0
2009-12-01 11:30:00,4.12265,4.12282,4.11207,4.11496,13890000.0
2009-12-01 11:31:00,4.121,4.1217,4.11079,4.1217,7500000.0
2009-12-01 11:32:00,4.12301,4.12301,4.11686,4.11686,6380000.0
2009-12-01 11:33:00,4.1124,4.12234,4.11046,4.1219,7890000.0
2009-12-01 11:34:00,4.12295,4.12295,4.11227,4.12109,4510000.0
2009-12-01 11:35:00,4.11831,4.12385,4.11811,4.11848,6380000.0
2009-12-01 11:36:00,4.12163,4.12198,4.11239,4.11925,12010000.0
2009-12-01 11:37:00,4.12222,4.12279,4.11444,4.11553,10510000.0
2009-12-01 11:38:00,4.11988,4.12115,4.11442,4.11442,7140000.0
2009-12-01 11:39:00,4.11238,4.12124,4.11238,4.11721,5250000.0
2009-12-01 11:40:00,4.12185,4.12349,4.11844,4.12234,7880000.0
2009-12-01 11:41:00,4.11225,4.12184,4.11225,4.1168,4880000.0
2009-12-01 11:42:00,4.12006,4.12472,4.11959,4.12341,5250000.0
2009-12-01 11:43:00,4.12181,4.12257,4.11243,4.12233,12000000.0
2009-12-01 11:44:00,4.12241,4.12284,4.10861,4.12284,13520000.0
2009-12-01 11:45:00,4.11543,4.1223,4.11215,4.11215,6010000.0
2009-12-01 11:46:00,4.11432,4.1245,4.11414,4.1245,8250000.0
2009-12-01 11:47:00,4.12257,4.12273,4.11178,4.12147,4880000.0
2009-12-01 11:48:00,4.1121,4.12398,4.1121,4.12256,6380000.0
2009-12-01 11:49:00,4.12138,4.12138,4.1089,4.10921,5630000.0
2009-12-01 11:50:00,4.12237,4.12237,4.11574,4.12116,5260000.0
2009-12-01 11:51:00,4.12021,4.12152,4.1148,4.11916,7890000.0
2009-12-01 11:52:00,4.11732,4.11923,4.11412,4.11733,5260000.0
2009-12-01 11:53:00,4.11988,4.11988,4.11024,4.11423,5640000.0
2009-12-01 11:54:00,4.12188,4.12188,4.11551,4.11615,5250000.0
2009-12-01 11:55:00,4.12041,4.12152,4.11631,4.12014,5260000.0
2009-12-01 11:56:00,4.1221,4.12274,4.11721,4.12181,10130000.0
2009-12-01 11:57:00,4.11903,4.12254,4.11704,4.12254,5250000.0
2009-12-01 11:58:00,4.12531,4.12592,4.11955,4.123,6000000.0
2009-12-01 11:59:00,4.12094,4.12706,4.12,4.12385,5630000.0
2009-12-01 12:00:00,4.12694,4.12694,4.11757,4.11955,9380000.0
2009-12-01 12:01:00,4.12455,4.12757,4.11606,4.12464,8640000.0
2009-12-01 12:02:00,4.12573,4.12665,4.11631,4.12479,15400000.0
2009-12-01 12:03:00,4.11981,4.12604,4.11385,4.12388,7150000.0
2009-12-01 12:04:00,4.12251,4.12352,4.11492,4.12099,6750000.0
2009-12-01 12:05:00,4.12402,4.12487,4.11409,4.11852,6380000.0
2009-12-01 12:06:00,4.12425,4.12676,4.11509,4.11509,12000000.0
2009-12-01 12:07:00,4.1215,4.12777,4.11847,4.12182,6760000.0
2009-12-01 12:08:00,4.12309,4.12344,4.11307,4.11767,4510000.0
2009-12-01 12:09:00,4.12334,4.12336,4.11793,4.11793,7510000.0
2009-12-01 12:10:00,4.12469,4.1248,4.11642,4.12134,5640000.0
2009-12-01 12:11:00,4.11952,4.12163,4.11184,4.12036,5640000.0
2009-12-01 12:12:00,4.11376,4.12009,4.11226,4.11247,6760000.0
2009-12-01 12:13:00,4.11468,4.11925,4.10833,4.11925,8260000.0
2009-12-01 12:14:00,4.11695,4.11893,4.10649,4.11295,16510000.0
2009-12-01 12:15:00,4.11567,4.12237,4.11388,4.11962,17270000.0
2009-12-01 12:16:00,4.11335,4.11795,4.11005,4.11521,6760000.0
2009-12-01 12:17:00,4.11468,4.11922,4.11071,4.11295,6010000.0
2009-12-01 12:18:00,4.11517,4.12149,4.11193,4.11696,9380000.0
2009-12-01 12:19:00,4.11987,4.12,4.1093,4.11988,7510000.0
2009-12-01 12:20:00,4.1205,4.12474,4.11474,4.12011,12760000.0
2009-12-01 12:21:00,4.11448,4.12008,4.11448,4.12008,4510000.0
2009-12-01 12:22:00,4.11874,4.12327,4.11266,4.11919,6750000.0
2009-12-01 12:23:00,4.11432,4.11883,4.10842,4.1166,6760000.0
2009-12-01 12:24:00,4.11826,4.11971,4.11496,4.11496,4880000.0
2009-12-01 12:25:00,4.11905,4.12015,4.11272,4.11678,5630000.0
2009-12-01 12:26:00,4.11646,4.12063,4.11279,4.12023,6010000.0
2009-12-01 12:27:00,4.1196,4.12205,4.11539,4.12165,9020000.0
2009-12-01 12:28:00,4.11292,4.12051,4.11292,4.11701,7140000.0
2009-12-01 12:29:00,4.11951,4.12065,4.11121,4.11706,7880000.0
2009-12-01 12:30:00,4.11895,4.11969,4.10623,4.11244,10510000.0
2009-12-01 12:31:00,4.11954,4.11954,4.11098,4.11619,5630000.0
2009-12-01 12:32:00,4.11509,4.11875,4.10951,4.11439,5250000.0
2009-12-01 12:33:00,4.11868,4.12037,4.11746,4.1199,6390000.0
2009-12-01 12:34:00,4.11982,4.12117,4.11105,4.11105,6010000.0
2009-12-01 12:35:00,4.10942,4.12088,4.10942,4.11972,5640000.0
2009-12-01 12:36:00,4.11416,4.11961,4.11274,4.11944,4510000.0
2009-12-01 12:37:00,4.10983,4.12459,4.10788,4.10788,8250000.0
2009-12-01 12:38:00,4.11645,4.11969,4.11069,4.11069,6010000.0
2009-12-01 12:39:00,4.11862,4.1239,4.11198,4.11209,6380000.0
2009-12-01 12:40:00,4.11949,4.12086,4.11346,4.12086,6010000.0
2009-12-01 12:41:00,4.11112,4.12129,4.11112,4.11926,7130000.0
2009-12-01 12:42:00,4.12544,4.12544,4.10745,4.11968,6000000.0
2009-12-01 12:43:00,4.11891,4.12055,4.11387,4.11926,7890000.0
2009-12-01 12:44:00,4.12024,4.12118,4.11427,4.1162,6010000.0
2009-12-01 12:45:00,4.11936,4.1215,4.10896,4.11917,13520000.0
2009-12-01 12:46:00,4.1172,4.11881,4.11082,4.11754,4880000.0
2009-12-01 12:47:00,4.11922,4.12221,4.11329,4.11982,10130000.0
2009-12-01 12:48:00,4.11514,4.12096,4.10511,4.11604,15020000.0
2009-12-01 12:49:00,4.11626,4.11994,4.11065,4.11423,6380000.0
2009-12-01 12:50:00,4.11836,4.11958,4.1132,4.11958,5270000.0
2009-12-01 12:51:00,4.11964,4.12088,4.1091,4.12041,6760000.0
2009-12-01 12:52:00,4.12015,4.12224,4.11528,4.11737,10890000.0
2009-12-01 12:53:00,4.11407,4.1244,4.11407,4.11863,5630000.0
2009-12-01 12:54:00,4.12136,4.12456,4.11001,4.11857,14260000.0
2009-12-01 12:55:00,4.1195,4.12254,4.11042,4.11042,8640000.0
2009-12-01 12:56:00,4.11954,4.12017,4.11171,4.11242,5260000.0
2009-12-01 12:57:00,4.10989,4.11992,4.10989,4.11591,5260000.0
2009-12-01 12:58:00,4.11762,4.12273,4.11313,4.11363,5250000.0
2009-12-01 12:59:00,4.10894,4.11916,4.10894,4.10998,8630000.0
2009-12-01 13:00:00,4.11906,4.11918,4.10865,4.10865,7500000.0
2009-12-01 13:01:00,4.11635,4.11969,4.11592,4.11969,5260000.0
2009-12-01 13:02:00,4.11247,4.11786,4.11206,4.1147,7130000.0
2009-12-01 13:03:00,4.11671,4.11877,4.10728,4.1169,7510000.0
2009-12-01 13:04:00,4.11886,4.11902,4.11094,4.11786,4890000.0
2009-12-01 13:05:00,4.1138,4.12225,4.1089,4.11666,6010000.0
2009-12-01 13:06:00,4.11599,4.11784,4.1065,4.11736,5630000.0
2009-12-01 13:07:00,4.11884,4.11902,4.10937,4.11616,5250000.0
2009-12-01 13:08:00,4.11809,4.11899,4.10986,4.11645,13510000.0
2009-12-01 13:09:00,4.11855,4.1187,4.10822,4.11401,8250000.0
2009-12-01 13:10:00,4.11912,4.11919,4.11308,4.11919,6010000.0
2009-12-01 13:11:00,4.11736,4.124,4.10686,4.11025,5250000.0
2009-12-01 13:12:00,4.1184,4.11959,4.1125,4.11881,6380000.0
2009-12-01 13:13:00,4.12091,4.12091,4.11421,4.11755,5250000.0
2009-12-01 13:14:00,4.11766,4.12246,4.1091,4.12121,15770000.0
2009-12-01 13:15:00,4.12057,4.12561,4.11047,4.11305,5640000.0
2009-12-01 13:16:00,4.11094,4.12544,4.11094,4.11744,7500000.0
2009-12-01 13:17:00,4.12267,4.12267,4.11587,4.11835,4510000.0
2009-12-01 13:18:00,4.11166,4.12255,4.11166,4.11846,4510000.0
2009-12-01 13:19:00,4.12189,4.12189,4.11801,4.11993,5250000.0
2009-12-01 13:20:00,4.12266,4.12338,4.11818,4.11866,4880000.0
2009-12-01 13:21:00,4.12263,4.12428,4.11579,4.12239,6010000.0
2009-12-01 13:22:00,4.12093,4.12099,4.11435,4.11899,6000000.0
2009-12-01 13:23:00,4.12194,4.12359,4.11453,4.12263,7130000.0
2009-12-01 13:24:00,4.12014,4.12409,4.11463,4.11722,6380000.0
2009-12-01 13:25:00,4.12364,4.12364,4.11464,4.11952,5630000.0
2009-12-01 13:26:00,4.1245,4.12529,4.11727,4.11729,7130000.0
2009-12-01 13:27:00,4.12179,4.12409,4.11667,4.12044,4880000.0
2009-12-01 13:28:00,4.11695,4.12114,4.11634,4.11634,6380000.0
2009-12-01 13:29:00,4.12068,4.12167,4.11149,4.1191,13890000.0
2009-12-01 13:30:00,4.12087,4.12146,4.11714,4.12096,7500000.0
2009-12-01 13:31:00,4.12002,4.12098,4.11366,4.11366,5250000.0
2009-12-01 13:32:00,4.12025,4.12286,4.11712,4.12071,7890000.0
2009-12-01 13:33:00,4.12167,4.1256,4.11725,4.12008,9010000.0
2009-12-01 13:34:00,4.1208,4.1216,4.11352,4.11984,5260000.0
2009-12-01 13:35:00,4.11907,4.12128,4.11669,4.11947,6000000.0
2009-12-01 13:36:00,4.1222,4.12495,4.11325,4.12152,5260000.0
2009-12-01 13:37:00,4.12143,4.12143,4.12029,4.12029,5250000.0
2009-12-01 13:38:00,4.11969,4.12124,4.11814,4.12124,6000000.0
2009-12-01 13:39:00,4.11899,4.12191,4.11582,4.12075,6770000.0
2009-12-01 13:40:00,4.12217,4.12217,4.11839,4.11934,6380000.0
2009-12-01 13:41:00,4.12074,4.12083,4.11791,4.11975,8630000.0
2009-12-01 13:42:00,4.12136,4.12256,4.11655,4.11655,7500000.0
2009-12-01 13:43:00,4.11959,4.12145,4.11676,4.12145,6010000.0
2009-12-01 13:44:00,4.121,4.12296,4.11069,4.12179,9010000.0
2009-12-01 13:45:00,4.11615,4.12201,4.11153,4.11483,10130000.0
2009-12-01 13:46:00,4.1193,4.1202,4.11327,4.1143,7510000.0
2009-12-01 13:47:00,4.11512,4.11666,4.10402,4.10496,12390000.0
2009-12-01 13:48:00,4.11564,4.1188,4.10962,4.1188,12760000.0
2009-12-01 13:49:00,4.11739,4.11739,4.11119,4.11347,5260000.0
2009-12-01 13:50:00,4.11503,4.11773,4.11175,4.11317,7500000.0
2009-12-01 13:51:00,4.11004,4.11619,4.10997,4.11462,7130000.0
2009-12-01 13:52:00,4.10883,4.11771,4.10883,4.11546,4520000.0
2009-12-01 13:53:00,4.11541,4.11608,4.1002,4.11182,6770000.0
2009-12-01 13:54:00,4.11306,4.11894,4.10879,4.11256,10880000.0
2009-12-01 13:55:00,4.10772,4.1177,4.10772,4.11659,8260000.0
2009-12-01 13:56:00,4.11231,4.1212,4.11161,4.11638,4890000.0
2009-12-01 13:57:00,4.11779,4.12058,4.11142,4.11142,5630000.0
2009-12-01 13:58:00,4.1176,4.12066,4.11302,4.11654,7880000.0
2009-12-01 13:59:00,4.1193,4.12173,4.11218,4.11784,9760000.0
2009-12-01 14:00:00,4.11692,4.12141,4.11075,4.11984,6390000.0
2009-12-01 14:01:00,4.11664,4.12167,4.10962,4.12005,7130000.0
2009-12-01 14:02:00,4.11623,4.11972,4.11349,4.1143,7880000.0
2009-12-01 14:03:00,4.11,4.11947,4.11,4.11912,6000000.0
2009-12-01 14:04:00,4.11982,4.12095,4.11306,4.11497,4880000.0
2009-12-01 14:05:00,4.11971,4.12185,4.115,4.11982,13890000.0
2009-12-01 14:06:00,4.11491,4.12037,4.10886,4.11451,6380000.0
2009-12-01 14:07:00,4.12115,4.12201,4.11187,4.11187,9380000.0
2009-12-01 14:08:00,4.12247,4.12289,4.11898,4.11926,5640000.0
2009-12-01 14:09:00,4.12107,4.12155,4.11609,4.1189,10510000.0
2009-12-01 14:10:00,4.11716,4.12275,4.11505,4.11505,6010000.0
2009-12-01 14:11:00,4.1199,4.12103,4.11742,4.12,5250000.0
2009-12-01 14:12:00,4.12079,4.12106,4.10887,4.12015,7890000.0
2009-12-01 14:13:00,4.11799,4.1191,4.11245,4.11864,8250000.0
2009-12-01 14:14:00,4.11837,4.12087,4.11311,4.1201,15010000.0
2009-12-01 14:15:00,4.11938,4.12106,4.11452,4.11452,5630000.0
2009-12-01 14:16:00,4.11153,4.12145,4.11153,4.11893,5640000.0
2009-12-01 14:17:00,4.12264,4.12264,4.1158,4.11755,5250000.0
2009-12-01 14:18:00,4.1158,4.12079,4.11086,4.11086,6010000.0
2009-12-01 14:19:00,4.11062,4.12063,4.11062,4.11499,6760000.0
2009-12-01 14:20:00,4.11511,4.12071,4.11004,4.11644,7130000.0
2009-12-01 14:21:00,4.11983,4.11983,4.11035,4.11659,4880000.0
2009-12-01 14:22:00,4.11549,4.1197,4.11185,4.11836,5630000.0
2009-12-01 14:23:00,4.11769,4.12257,4.1108,4.11851,6380000.0
2009-12-01 14:24:00,4.11785,4.11785,4.10868,4.11674,6010000.0
2009-12-01 14:25:00,4.11627,4.12073,4.10727,4.11617,12030000.0
2009-12-01 14:26:00,4.11766,4.11766,4.11277,4.11656,7880000.0
2009-12-01 14:27:00,4.11309,4.11796,4.11145,4.11572,10140000.0
2009-12-01 14:28:00,4.11287,4.11713,4.10988,4.11548,7890000.0
2009-12-01 14:29:00,4.11859,4.11861,4.1115,4.11861,6010000.0
2009-12-01 14:30:00,4.11843,4.1189,4.11153,4.11357,5250000.0
2009-12-01 14:31:00,4.1178,4.12014,4.11542,4.1175,7880000.0
2009-12-01 14:32:00,4.11448,4.12035,4.11299,4.11822,5630000.0
2009-12-01 14:33:00,4.11916,4.12112,4.11089,4.1194,7140000.0
2009-12-01 14:34:00,4.12021,4.12126,4.11252,4.11807,10520000.0
2009-12-01 14:35:00,4.12014,4.12089,4.11376,4.11693,4880000.0
2009-12-01 14:36:00,4.11913,4.12073,4.11501,4.11714,6380000.0
2009-12-01 14:37:00,4.11174,4.12145,4.11174,4.12098,7130000.0
2009-12-01 14:38:00,4.11455,4.1222,4.11249,4.11994,7880000.0
2009-12-01 14:39:00,4.12113,4.12131,4.11594,4.11637,6750000.0
2009-12-01 14:40:00,4.1156,4.12125,4.1156,4.12047,5630000.0
2009-12-01 14:41:00,4.11998,4.11998,4.1111,4.11874,7880000.0
2009-12-01 14:42:00,4.10986,4.12157,4.10772,4.11481,10510000.0
2009-12-01 14:43:00,4.1213,4.1213,4.11514,4.11701,5630000.0
2009-12-01 14:44:00,4.12048,4.12562,4.10926,4.11797,58190000.0
2009-12-01 14:45:00,4.11825,4.12208,4.11504,4.11945,5640000.0
2009-12-01 14:46:00,4.11523,4.1206,4.1122,4.11995,5260000.0
2009-12-01 14:47:00,4.12143,4.12302,4.1134,4.12302,9020000.0
2009-12-01 14:48:00,4.12242,4.12335,4.11837,4.11837,4510000.0
2009-12-01 14:49:00,4.12421,4.12421,4.11413,4.12256,8630000.0
2009-12-01 14:50:00,4.12243,4.12323,4.11906,4.12102,6010000.0
2009-12-01 14:51:00,4.12243,4.12243,4.11344,4.12128,16510000.0
2009-12-01 14:52:00,4.11929,4.1211,4.11311,4.11778,7140000.0
2009-12-01 14:53:00,4.11687,4.11938,4.10969,4.11377,9760000.0
2009-12-01 14:54:00,4.11423,4.12255,4.11281,4.11771,8630000.0
2009-12-01 14:55:00,4.11785,4.11859,4.10718,4.1163,5250000.0
2009-12-01 14:56:00,4.11651,4.11793,4.11202,4.11547,5260000.0
2009-12-01 14:57:00,4.10633,4.11622,4.10385,4.11433,13890000.0
2009-12-01 14:58:00,4.1167,4.11783,4.11056,4.11056,6380000.0
2009-12-01 14:59:00,4.11275,4.1142,4.10501,4.1141,10510000.0
2009-12-01 15:00:00,4.11018,4.11806,4.10337,4.11217,7130000.0
2009-12-01 15:01:00,4.10755,4.11501,4.10755,4.10993,7140000.0
2009-12-01 15:02:00,4.10712,4.11273,4.10639,4.11195,5260000.0
2009-12-01 15:03:00,4.1146,4.1168,4.10581,4.11345,6750000.0
2009-12-01 15:04:00,4.11192,4.1121,4.10737,4.1107,4520000.0
2009-12-01 15:05:00,4.11307,4.11375,4.10194,4.11375,4880000.0
2009-12-01 15:06:00,4.10816,4.11653,4.10816,4.1131,6380000.0
2009-12-01 15:07:00,4.11375,4.11375,4.10205,4.11141,7130000.0
2009-12-01 15:08:00,4.11216,4.11216,4.10569,4.10569,4880000.0
2009-12-01 15:09:00,4.10782,4.11105,4.10206,4.10759,7130000.0
2009-12-01 15:10:00,4.10662,4.10662,4.0995,4.0995,6380000.0
2009-12-01 15:11:00,4.1026,4.10429,4.09913,4.09972,4880000.0
2009-12-01 15:12:00,4.10113,4.10674,4.09759,4.10613,9750000.0
2009-12-01 15:13:00,4.09766,4.10731,4.09766,4.10545,4890000.0
2009-12-01 15:14:00,4.10703,4.10703,4.09949,4.10585,12380000.0
2009-12-01 15:15:00,4.09983,4.10659,4.09932,4.10011,7880000.0
2009-12-01 15:16:00,4.10839,4.10839,4.0993,4.10317,6000000.0
2009-12-01 15:17:00,4.10731,4.10731,4.09512,4.09682,6760000.0
2009-12-01 15:18:00,4.10445,4.10715,4.09309,4.10715,11630000.0
2009-12-01 15:19:00,4.1047,4.10577,4.09117,4.10259,9750000.0
2009-12-01 15:20:00,4.10479,4.10602,4.09686,4.10122,7510000.0
2009-12-01 15:21:00,4.09668,4.10722,4.09668,4.09946,8260000.0
2009-12-01 15:22:00,4.10393,4.10596,4.09557,4.09557,10150000.0
2009-12-01 15:23:00,4.10447,4.108,4.09855,4.108,4140000.0
2009-12-01 15:24:00,4.10174,4.10364,4.08999,4.10296,7520000.0
2009-12-01 15:25:00,4.10334,4.10634,4.09819,4.10271,6010000.0
2009-12-01 15:26:00,4.10413,4.11,4.10286,4.10286,7880000.0
2009-12-01 15:27:00,4.09565,4.10595,4.09565,4.10371,4510000.0
2009-12-01 15:28:00,4.10508,4.10567,4.10445,4.10544,5250000.0
2009-12-01 15:29:00,4.10686,4.10686,4.09295,4.10225,16160000.0
2009-12-01 15:30:00,4.10606,4.10873,4.10229,4.10685,10130000.0
2009-12-01 15:31:00,4.10497,4.10679,4.09852,4.10281,9030000.0
2009-12-01 15:32:00,4.10438,4.10629,4.09401,4.10574,12760000.0
2009-12-01 15:33:00,4.10556,4.11344,4.09934,4.10597,9400000.0
2009-12-01 15:34:00,4.10124,4.10951,4.09941,4.10596,12770000.0
2009-12-01 15:35:00,4.09649,4.10718,4.09636,4.10524,10510000.0
2009-12-01 15:36:00,4.10661,4.11115,4.10131,4.10646,6380000.0
2009-12-01 15:37:00,4.10559,4.10859,4.10261,4.1067,5630000.0
2009-12-01 15:38:00,4.1033,4.10874,4.10047,4.10794,4900000.0
2009-12-01 15:39:00,4.10765,4.11102,4.103,4.1086,6380000.0
2009-12-01 15:40:00,4.10966,4.11059,4.09706,4.1099,14260000.0
2009-12-01 15:41:00,4.10867,4.1134,4.10362,4.10987,5640000.0
2009-12-01 15:42:00,4.10791,4.11164,4.10493,4.11134,4510000.0
2009-12-01 15:43:00,4.10141,4.1128,4.10141,4.1128,5630000.0
2009-12-01 15:44:00,4.10883,4.11144,4.1017,4.11124,5260000.0
2009-12-01 15:45:00,4.11091,4.11091,4.10083,4.1083,5630000.0
2009-12-01 15:46:00,4.11036,4.11036,4.10753,4.10974,6000000.0
2009-12-01 15:47:00,4.10898,4.11024,4.10269,4.10763,4140000.0
2009-12-01 15:48:00,4.10398,4.10954,4.10244,4.10954,7140000.0
2009-12-01 15:49:00,4.10013,4.11096,4.09865,4.10753,10130000.0
2009-12-01 15:50:00,4.10531,4.11048,4.10072,4.1065,4880000.0
2009-12-01 15:51:00,4.10466,4.10966,4.10466,4.10838,6000000.0
2009-12-01 15:52:00,4.10752,4.10985,4.09861,4.10975,4880000.0
2009-12-01 15:53:00,4.10915,4.11024,4.10576,4.10971,6010000.0
2009-12-01 15:54:00,4.10574,4.11036,4.1001,4.1001,6760000.0
2009-12-01 15:55:00,4.10421,4.11038,4.10268,4.10941,7130000.0
2009-12-01 15:56:00,4.10808,4.11036,4.09762,4.10353,7520000.0
2009-12-01 15:57:00,4.10733,4.11234,4.10733,4.11072,5630000.0
2009-12-01 15:58:00,4.10835,4.11062,4.10003,4.10476,8260000.0
2009-12-01 15:59:00,4.10649,4.11455,4.09912,4.11022,13150000.0
2009-12-01 16:00:00,4.11119,4.11302,4.09907,4.11087,8270000.0
2009-12-01 16:01:00,4.10114,4.11132,4.10093,4.10093,6380000.0
2009-12-01 16:02:00,4.10458,4.10972,4.10119,4.10119,6380000.0
2009-12-01 16:03:00,4.10031,4.11215,4.10031,4.10692,7130000.0
2009-12-01 16:04:00,4.10979,4.11213,4.10022,4.11213,6380000.0
2009-12-01 16:05:00,4.11088,4.11088,4.10372,4.10832,5260000.0
2009-12-01 16:06:00,4.10788,4.11329,4.1069,4.10757,7130000.0
2009-12-01 16:07:00,4.1071,4.11439,4.1071,4.11165,6000000.0
2009-12-01 16:08:00,4.11269,4.11269,4.10055,4.10427,7130000.0
2009-12-01 16:09:00,4.11099,4.11206,4.1033,4.10579,8630000.0
2009-12-01 16:10:00,4.10663,4.10932,4.10576,4.10809,6000000.0
2009-12-01 16:11:00,4.1037,4.10836,4.09874,4.10836,5630000.0
2009-12-01 16:12:00,4.10908,4.10908,4.09996,4.10062,6010000.0
2009-12-01 16:13:00,4.10349,4.10733,4.09322,4.10729,7510000.0
2009-12-01 16:14:00,4.0998,4.11252,4.0998,4.10303,10130000.0
2009-12-01 16:15:00,4.10583,4.10853,4.09949,4.10853,6000000.0
2009-12-01 16:16:00,4.10906,4.10906,4.09987,4.10496,8630000.0
2009-12-01 16:17:00,4.11064,4.11064,4.10349,4.10821,5250000.0
2009-12-01 16:18:00,4.09953,4.1114,4.09953,4.1114,5630000.0
2009-12-01 16:19:00,4.10468,4.11158,4.10078,4.10078,6390000.0
2009-12-01 16:20:00,4.10811,4.11041,4.10405,4.10917,7140000.0
2009-12-01 16:21:00,4.09983,4.11129,4.09983,4.10855,7890000.0
2009-12-01 16:22:00,4.10084,4.11302,4.10084,4.10912,14640000.0
2009-12-01 16:23:00,4.1102,4.11185,4.10042,4.10588,8630000.0
2009-12-01 16:24:00,4.10542,4.1088,4.10371,4.10584,7880000.0
2009-12-01 16:25:00,4.10603,4.10946,4.10408,4.10681,7880000.0
2009-12-01 16:26:00,4.10632,4.10999,4.10629,4.10744,7140000.0
2009-12-01 16:27:00,4.10836,4.11048,4.09787,4.10719,5640000.0
2009-12-01 16:28:00,4.10825,4.1105,4.10268,4.10934,6380000.0
2009-12-01 16:29:00,4.10912,4.11049,4.10329,4.10329,4880000.0
2009-12-01 16:30:00,4.10729,4.11156,4.10697,4.10697,6000000.0
2009-12-01 16:31:00,4.10858,4.10873,4.09881,4.10294,6760000.0
2009-12-01 16:32:00,4.10488,4.11012,4.10488,4.10926,7140000.0
2009-12-01 16:33:00,4.10858,4.10977,4.10297,4.10602,8630000.0
2009-12-01 16:34:00,4.10894,4.11119,4.09808,4.09986,5640000.0
2009-12-01 16:35:00,4.10443,4.1085,4.10144,4.10236,7130000.0
2009-12-01 16:36:00,4.10612,4.10911,4.09993,4.10462,4880000.0
2009-12-01 16:37:00,4.10706,4.11018,4.10448,4.10873,7130000.0
2009-12-01 16:38:00,4.10602,4.10838,4.09906,4.10838,6000000.0
2009-12-01 16:39:00,4.10863,4.11129,4.09935,4.10746,8250000.0
2009-12-01 16:40:00,4.11003,4.11003,4.09902,4.1059,8630000.0
2009-12-01 16:41:00,4.10334,4.10724,4.09649,4.10549,6750000.0
2009-12-01 16:42:00,4.10673,4.10673,4.10066,4.10661,5250000.0
2009-12-01 16:43:00,4.10217,4.1099,4.09658,4.10789,6010000.0
2009-12-01 16:44:00,4.10824,4.10858,4.10271,4.10618,12400000.0
2009-12-01 16:45:00,4.09916,4.11059,4.09916,4.10701,7130000.0
2009-12-01 16:46:00,4.10813,4.10824,4.09838,4.10824,7130000.0
2009-12-01 16:47:00,4.09978,4.1097,4.09779,4.09779,7510000.0
2009-12-01 16:48:00,4.11045,4.11056,4.09938,4.10504,7130000.0
2009-12-01 16:49:00,4.10971,4.11242,4.10696,4.10696,4890000.0
2009-12-01 16:50:00,4.11079,4.11273,4.10176,4.10601,4880000.0
2009-12-01 16:51:00,4.10869,4.11196,4.10521,4.10521,4150000.0
2009-12-01 16:52:00,4.10818,4.11323,4.10348,4.11265,5650000.0
2009-12-01 16:53:00,4.11203,4.11235,4.10455,4.10957,6010000.0
2009-12-01 16:54:00,4.10345,4.11468,4.10345,4.11272,8650000.0
2009-12-01 16:55:00,4.11122,4.11122,4.1035,4.10948,4880000.0
2009-12-01 16:56:00,4.10797,4.10855,4.09806,4.09806,6000000.0
2009-12-01 16:57:00,4.10973,4.11108,4.1049,4.1049,6000000.0
2009-12-01 16:58:00,4.1094,4.11227,4.10907,4.11113,5630000.0
2009-12-01 16:59:00,4.1111,4.11198,4.10147,4.11038,12390000.0
2009-12-01 17:00:00,4.11313,4.11444,4.10454,4.11202,15020000.0
2009-12-01 17:01:00,4.11261,4.11299,4.10035,4.10677,5260000.0
2009-12-01 17:02:00,4.11106,4.11166,4.1018,4.11161,5250000.0
2009-12-01 17:03:00,4.11119,4.11119,4.10493,4.10621,4880000.0
2009-12-01 17:04:00,4.10637,4.11222,4.10531,4.11009,8250000.0
2009-12-01 17:05:00,4.10908,4.11095,4.10683,4.11095,6000000.0
2009-12-01 17:06:00,4.10823,4.11014,4.09597,4.10991,7880000.0
2009-12-01 17:07:00,4.11162,4.11377,4.10424,4.10924,6010000.0
2009-12-01 17:08:00,4.1123,4.1138,4.10398,4.11253,4150000.0
2009-12-01 17:09:00,4.10779,4.11234,4.10119,4.11234,8250000.0
2009-12-01 17:10:00,4.11149,4.11223,4.10454,4.1101,6000000.0
2009-12-01 17:11:00,4.10399,4.1128,4.10399,4.11229,7510000.0
2009-12-01 17:12:00,4.11092,4.11386,4.10712,4.10712,6000000.0
2009-12-01 17:13:00,4.11028,4.11453,4.10206,4.11056,10500000.0
2009-12-01 17:14:00,4.11481,4.11829,4.10491,4.11268,12020000.0
2009-12-01 17:15:00,4.1119,4.1119,4.10087,4.10087,6380000.0
2009-12-01 17:16:00,4.11079,4.11192,4.10468,4.11024,5260000.0
2009-12-01 17:17:00,4.11032,4.11187,4.1056,4.11141,7510000.0
2009-12-01 17:18:00,4.11331,4.11331,4.10744,4.10991,9400000.0
2009-12-01 17:19:00,4.10999,4.11454,4.1025,4.1108,5630000.0
2009-12-01 17:20:00,4.11327,4.11333,4.09977,4.11333,10130000.0
2009-12-01 17:21:00,4.11329,4.11607,4.10473,4.10473,5640000.0
2009-12-01 17:22:00,4.11281,4.11625,4.10827,4.11419,5250000.0
2009-12-01 17:23:00,4.11285,4.1165,4.10708,4.11099,13510000.0
2009-12-01 17:24:00,4.11639,4.11639,4.10913,4.11383,5630000.0
2009-12-01 17:25:00,4.11339,4.11504,4.10825,4.11058,5640000.0
2009-12-01 17:26:00,4.11453,4.11484,4.11037,4.1118,8630000.0
2009-12-01 17:27:00,4.11311,4.11389,4.10357,4.1096,6390000.0
2009-12-01 17:28:00,4.11214,4.11375,4.10464,4.11248,6010000.0
2009-12-01 17:29:00,4.10405,4.11449,4.10405,4.11377,10140000.0
2009-12-01 17:30:00,4.11476,4.11581,4.11065,4.11227,4510000.0
2009-12-01 17:31:00,4.11589,4.11589,4.10935,4.11338,6380000.0
2009-12-01 17:32:00,4.11391,4.11446,4.10457,4.11211,6380000.0
2009-12-01 17:33:00,4.11228,4.11745,4.10936,4.11667,8260000.0
2009-12-01 17:34:00,4.11293,4.11736,4.11033,4.11438,4880000.0
2009-12-01 17:35:00,4.10528,4.11635,4.10528,4.11346,11260000.0
2009-12-01 17:36:00,4.10565,4.11647,4.10565,4.11017,5250000.0
2009-12-01 17:37:00,4.11316,4.11566,4.11125,4.11299,7500000.0
2009-12-01 17:38:00,4.11387,4.11531,4.11004,4.11475,7130000.0
2009-12-01 17:39:00,4.10843,4.11548,4.10823,4.11187,7520000.0
2009-12-01 17:40:00,4.11387,4.11423,4.10406,4.10406,5630000.0
2009-12-01 17:41:00,4.10418,4.11361,4.10418,4.109,6770000.0
2009-12-01 17:42:00,4.11186,4.11353,4.10705,4.10705,7500000.0
2009-12-01 17:43:00,4.11338,4.1134,4.10254,4.11321,5260000.0
2009-12-01 17:44:00,4.11357,4.11391,4.10419,4.10419,5250000.0
2009-12-01 17:45:00,4.1145,4.1145,4.10085,4.1123,6760000.0
2009-12-01 17:46:00,4.11115,4.11803,4.10909,4.11333,7890000.0
2009-12-01 17:47:00,4.10859,4.11507,4.10859,4.10933,6380000.0
2009-12-01 17:48:00,4.10794,4.11578,4.10578,4.10578,7140000.0
2009-12-01 17:49:00,4.11382,4.11547,4.10867,4.10867,6380000.0
2009-12-01 17:50:00,4.11546,4.11546,4.10611,4.11274,7500000.0
2009-12-01 17:51:00,4.11501,4.11579,4.1099,4.11294,5630000.0
2009-12-01 17:52:00,4.10764,4.11279,4.10439,4.10975,4510000.0
2009-12-01 17:53:00,4.11261,4.11363,4.10628,4.10834,7500000.0
2009-12-01 17:54:00,4.11241,4.11355,4.10603,4.11082,7890000.0
2009-12-01 17:55:00,4.10571,4.11716,4.10571,4.11278,11250000.0
2009-12-01 17:56:00,4.1028,4.11243,4.1028,4.10674,7510000.0
2009-12-01 17:57:00,4.11251,4.11251,4.10802,4.10802,5250000.0
2009-12-01 17:58:00,4.11,4.11248,4.1061,4.1061,7880000.0
2009-12-01 17:59:00,4.10521,4.11084,4.10126,4.10657,5250000.0
2009-12-01 18:00:00,4.10517,4.11013,4.10514,4.11013,6000000.0
2009-12-01 18:01:00,4.11033,4.11033,4.10657,4.1102,4510000.0
2009-12-01 18:02:00,4.10701,4.1125,4.10531,4.11006,7130000.0
2009-12-01 18:03:00,4.10184,4.11193,4.10184,4.10785,11640000.0
2009-12-01 18:04:00,4.11003,4.11159,4.1068,4.11159,4140000.0
2009-12-01 18:05:00,4.10794,4.11337,4.10147,4.11246,4880000.0
2009-12-01 18:06:00,4.1106,4.11152,4.10153,4.10783,6390000.0
2009-12-01 18:07:00,4.1117,4.11234,4.10653,4.11183,5630000.0
2009-12-01 18:08:00,4.11285,4.1136,4.10678,4.11146,7880000.0
2009-12-01 18:09:00,4.10599,4.11076,4.10341,4.11076,6760000.0
2009-12-01 18:10:00,4.10906,4.11139,4.10349,4.11003,6750000.0
2009-12-01 18:11:00,4.11144,4.11396,4.1019,4.1062,5260000.0
2009-12-01 18:12:00,4.10881,4.11169,4.10306,4.10306,12010000.0
2009-12-01 18:13:00,4.10828,4.1115,4.10294,4.11092,4880000.0
2009-12-01 18:14:00,4.10384,4.1089,4.10384,4.10808,8640000.0
2009-12-01 18:15:00,4.10929,4.1098,4.10143,4.10337,7510000.0
2009-12-01 18:16:00,4.10924,4.10952,4.10478,4.10741,6380000.0
2009-12-01 18:17:00,4.10844,4.10905,4.10251,4.10524,5250000.0
2009-12-01 18:18:00,4.10845,4.10845,4.10134,4.1052,6020000.0
2009-12-01 18:19:00,4.1018,4.11097,4.0974,4.0984,6760000.0
2009-12-01 18:20:00,4.10666,4.11092,4.1026,4.10437,6400000.0
2009-12-01 18:21:00,4.10037,4.10665,4.09659,4.10611,6010000.0
2009-12-01 18:22:00,4.09831,4.10726,4.09831,4.10324,4510000.0
2009-12-01 18:23:00,4.10582,4.10743,4.09851,4.10704,6380000.0
2009-12-01 18:24:00,4.1035,4.1078,4.10142,4.10586,6010000.0
2009-12-01 18:25:00,4.1013,4.10769,4.09846,4.1073,6380000.0
2009-12-01 18:26:00,4.10336,4.11039,4.10169,4.11039,5640000.0
2009-12-01 18:27:00,4.10719,4.10821,4.10305,4.10305,4510000.0
2009-12-01 18:28:00,4.09838,4.10799,4.09838,4.0999,5630000.0
2009-12-01 18:29:00,4.11247,4.1126,4.10752,4.11149,5630000.0
2009-12-01 18:30:00,4.10237,4.11056,4.10237,4.10628,5250000.0
2009-12-01 18:31:00,4.10884,4.1137,4.10106,4.107,7130000.0
2009-12-01 18:32:00,4.10869,4.11233,4.10009,4.10009,6750000.0
2009-12-01 18:33:00,4.11136,4.11136,4.10177,4.11093,4880000.0
2009-12-01 18:34:00,4.1081,4.11172,4.10192,4.11172,6390000.0
2009-12-01 18:35:00,4.11232,4.11257,4.1053,4.11054,6380000.0
2009-12-01 18:36:00,4.11188,4.11188,4.09978,4.10875,4510000.0
2009-12-01 18:37:00,4.10983,4.11069,4.10411,4.10937,5250000.0
2009-12-01 18:38:00,4.1062,4.1096,4.1062,4.10917,4880000.0
2009-12-01 18:39:00,4.11219,4.11256,4.1097,4.1097,7130000.0
2009-12-01 18:40:00,4.10585,4.1123,4.10241,4.11155,6010000.0
2009-12-01 18:41:00,4.11196,4.11251,4.10622,4.10622,5250000.0
2009-12-01 18:42:00,4.11075,4.11299,4.101,4.11299,7140000.0
2009-12-01 18:43:00,4.10875,4.11261,4.10247,4.10851,5630000.0
2009-12-01 18:44:00,4.11281,4.11422,4.10087,4.1083,15010000.0
2009-12-01 18:45:00,4.10705,4.11178,4.09974,4.10066,9010000.0
2009-12-01 18:46:00,4.11066,4.11373,4.1029,4.11082,7880000.0
2009-12-01 18:47:00,4.10851,4.11413,4.10716,4.11281,7880000.0
2009-12-01 18:48:00,4.10495,4.11593,4.10495,4.10947,8280000.0
2009-12-01 18:49:00,4.11017,4.11494,4.10479,4.10479,6380000.0
2009-12-01 18:50:00,4.11063,4.11433,4.10876,4.11255,5260000.0
2009-12-01 18:51:00,4.11297,4.11329,4.10619,4.11135,4510000.0
2009-12-01 18:52:00,4.11204,4.11521,4.10614,4.1144,6000000.0
2009-12-01 18:53:00,4.11014,4.11561,4.10939,4.11517,6010000.0
2009-12-01 18:54:00,4.10797,4.11255,4.10706,4.10831,4880000.0
2009-12-01 18:55:00,4.11091,4.11336,4.10408,4.10958,7140000.0
2009-12-01 18:56:00,4.11289,4.11509,4.10435,4.11015,7500000.0
2009-12-01 18:57:00,4.10645,4.11441,4.10645,4.11311,6000000.0
2009-12-01 18:58:00,4.11203,4.11484,4.11051,4.11359,6010000.0
2009-12-01 18:59:00,4.11366,4.11522,4.10485,4.10485,4510000.0
2009-12-01 19:00:00,4.1119,4.11555,4.1115,4.11308,4880000.0
2009-12-01 19:01:00,4.11287,4.11373,4.1045,4.11168,7130000.0
2009-12-01 19:02:00,4.10888,4.11302,4.1081,4.11202,6760000.0
2009-12-01 19:03:00,4.10771,4.11278,4.10092,4.1113,6000000.0
2009-12-01 19:04:00,4.10698,4.1139,4.10497,4.11127,7880000.0
2009-12-01 19:05:00,4.11302,4.11325,4.11028,4.11105,6750000.0
2009-12-01 19:06:00,4.1024,4.11331,4.10164,4.11047,6010000.0
2009-12-01 19:07:00,4.10867,4.11133,4.10688,4.11133,5260000.0
2009-12-01 19:08:00,4.10706,4.11145,4.10648,4.11068,5250000.0
2009-12-01 19:09:00,4.11186,4.11268,4.10657,4.11149,6760000.0
2009-12-01 19:10:00,4.11216,4.11268,4.10616,4.10849,6000000.0
2009-12-01 19:11:00,4.11222,4.11222,4.10554,4.10866,6750000.0
2009-12-01 19:12:00,4.10899,4.11199,4.1058,4.1058,6770000.0
2009-12-01 19:13:00,4.11285,4.11285,4.10588,4.11253,7510000.0
2009-12-01 19:14:00,4.10291,4.11166,4.10291,4.10809,4880000.0
2009-12-01 19:15:00,4.10638,4.1133,4.10638,4.1133,5260000.0
2009-12-01 19:16:00,4.10843,4.11207,4.10843,4.11207,4510000.0
2009-12-01 19:17:00,4.11122,4.11123,4.10081,4.11123,4510000.0
2009-12-01 19:18:00,4.11196,4.1125,4.10948,4.11182,5250000.0
2009-12-01 19:19:00,4.10835,4.11228,4.10616,4.10665,6390000.0
2009-12-01 19:20:00,4.11091,4.11261,4.10592,4.11209,7140000.0
2009-12-01 19:21:00,4.10701,4.11179,4.10221,4.11133,7500000.0
2009-12-01 19:22:00,4.10238,4.11088,4.10238,4.10796,5630000.0
2009-12-01 19:23:00,4.10466,4.11076,4.10405,4.10958,5630000.0
2009-12-01 19:24:00,4.11108,4.11271,4.10588,4.10609,6760000.0
2009-12-01 19:25:00,4.11175,4.1118,4.10174,4.10512,5630000.0
2009-12-01 19:26:00,4.10546,4.11061,4.10443,4.10891,4140000.0
2009-12-01 19:27:00,4.10653,4.11048,4.09877,4.107,7880000.0
2009-12-01 19:28:00,4.11085,4.11085,4.10066,4.10457,6380000.0
2009-12-01 19:29:00,4.10794,4.10927,4.1029,4.10482,7130000.0
2009-12-01 19:30:00,4.10922,4.11008,4.10048,4.10583,17630000.0
2009-12-01 19:31:00,4.10788,4.10878,4.10676,4.1076,5630000.0
2009-12-01 19:32:00,4.10204,4.10944,4.09868,4.10902,5250000.0
2009-12-01 19:33:00,4.1066,4.10862,4.10359,4.10682,5260000.0
2009-12-01 19:34:00,4.10764,4.10879,4.09975,4.10222,6000000.0
2009-12-01 19:35:00,4.10965,4.10965,4.10285,4.10678,5250000.0
2009-12-01 19:36:00,4.09801,4.10843,4.09801,4.10516,8250000.0
2009-12-01 19:37:00,4.10831,4.10845,4.1025,4.10733,5640000.0
2009-12-01 19:38:00,4.10695,4.10946,4.10002,4.10883,6770000.0
2009-12-01 19:39:00,4.10342,4.10914,4.09594,4.10763,7130000.0
2009-12-01 19:40:00,4.10923,4.10923,4.10391,4.10827,7500000.0
2009-12-01 19:41:00,4.10416,4.10865,4.09783,4.10681,4880000.0
2009-12-01 19:42:00,4.10509,4.10882,4.10393,4.10393,6000000.0
2009-12-01 19:43:00,4.1089,4.10894,4.10173,4.10789,7880000.0
2009-12-01 19:44:00,4.10749,4.10911,4.10299,4.1031,5250000.0
2009-12-01 19:45:00,4.10199,4.11267,4.10199,4.10758,4510000.0
2009-12-01 19:46:00,4.10826,4.11,4.10086,4.10762,5630000.0
2009-12-01 19:47:00,4.10875,4.10916,4.10282,4.1088,8250000.0
2009-12-01 19:48:00,4.10928,4.10945,4.10318,4.10473,5250000.0
2009-12-01 19:49:00,4.10509,4.11244,4.1012,4.10658,7880000.0
2009-12-01 19:50:00,4.10721,4.10869,4.10599,4.10869,5260000.0
2009-12-01 19:51:00,4.10679,4.10679,4.09482,4.10609,6750000.0
2009-12-01 19:52:00,4.10426,4.10932,4.09881,4.1028,4880000.0
2009-12-01 19:53:00,4.09945,4.10618,4.09665,4.1018,4880000.0
2009-12-01 19:54:00,4.10928,4.10928,4.10371,4.10836,4880000.0
2009-12-01 19:55:00,4.10854,4.10854,4.09995,4.10713,7130000.0
2009-12-01 19:56:00,4.10714,4.10885,4.10529,4.10809,5250000.0
2009-12-01 19:57:00,4.1048,4.10899,4.0998,4.10846,6000000.0
2009-12-01 19:58:00,4.10502,4.10837,4.10254,4.10757,5250000.0
2009-12-01 19:59:00,4.10658,4.11191,4.10484,4.10607,7500000.0
2009-12-01 20:00:00,4.10525,4.1083,4.10011,4.10011,4510000.0
2009-12-01 20:01:00,4.10858,4.10872,4.10337,4.10754,5630000.0
2009-12-01 20:02:00,4.10709,4.10857,4.10272,4.1082,7130000.0
2009-12-01 20:03:00,4.10943,4.10943,4.09931,4.10626,7130000.0
2009-12-01 20:04:00,4.10382,4.10879,4.10382,4.10879,6020000.0
2009-12-01 20:05:00,4.09936,4.10931,4.09936,4.10326,7510000.0
2009-12-01 20:06:00,4.09848,4.10857,4.09848,4.10706,5630000.0
2009-12-01 20:07:00,4.1076,4.10859,4.10277,4.10859,6750000.0
2009-12-01 20:08:00,4.10777,4.10961,4.10094,4.10554,7140000.0
2009-12-01 20:09:00,4.10936,4.10954,4.10433,4.10705,6760000.0
2009-12-01 20:10:00,4.09991,4.10951,4.09991,4.10797,5260000.0
2009-12-01 20:11:00,4.10694,4.10813,4.09683,4.10495,9010000.0
2009-12-01 20:12:00,4.10304,4.10776,4.09774,4.10214,5260000.0
2009-12-01 20:13:00,4.10784,4.10966,4.10038,4.10815,4150000.0
2009-12-01 20:14:00,4.10868,4.10925,4.09995,4.10922,4880000.0
2009-12-01 20:15:00,4.10199,4.11086,4.10039,4.10872,6750000.0
2009-12-01 20:16:00,4.10626,4.10806,4.09811,4.10806,5250000.0
2009-12-01 20:17:00,4.1089,4.10897,4.09829,4.10463,4890000.0
2009-12-01 20:18:00,4.10134,4.10765,4.10134,4.10732,4510000.0
2009-12-01 20:19:00,4.10677,4.10913,4.10333,4.10333,6390000.0
2009-12-01 20:20:00,4.10814,4.1086,4.10355,4.10394,6010000.0
2009-12-01 20:21:00,4.10225,4.10927,4.10225,4.10609,7130000.0
2009-12-01 20:22:00,4.10363,4.10833,4.10156,4.10521,4880000.0
2009-12-01 20:23:00,4.10673,4.10758,4.09651,4.10758,6770000.0
2009-12-01 20:24:00,4.10667,4.10698,4.09996,4.10498,6760000.0
2009-12-01 20:25:00,4.10641,4.10901,4.09764,4.10551,8260000.0
2009-12-01 20:26:00,4.09909,4.10939,4.09909,4.10446,9010000.0
2009-12-01 20:27:00,4.10841,4.10841,4.10318,4.10348,6390000.0
2009-12-01 20:28:00,4.10774,4.10775,4.10181,4.10775,5630000.0
2009-12-01 20:29:00,4.10123,4.10673,4.09546,4.09546,6380000.0
2009-12-01 20:30:00,4.10002,4.109,4.10002,4.10658,2270000.0
2009-12-01 20:31:00,4.10727,4.10779,4.09709,4.10779,4890000.0
2009-12-01 20:32:00,4.10817,4.10817,4.10161,4.10731,6760000.0
2009-12-01 20:33:00,4.10567,4.10999,4.09724,4.1002,6380000.0
2009-12-01 20:34:00,4.10557,4.10755,4.09645,4.10673,5630000.0
2009-12-01 20:35:00,4.10617,4.10685,4.10112,4.10517,6380000.0
2009-12-01 20:36:00,4.10684,4.10772,4.09768,4.10334,7140000.0
2009-12-01 20:37:00,4.10686,4.107,4.10118,4.10623,7500000.0
2009-12-01 20:38:00,4.10747,4.10819,4.09881,4.10795,5630000.0
2009-12-01 20:39:00,4.10761,4.10775,4.10325,4.10697,5630000.0
2009-12-01 20:40:00,4.10821,4.10821,4.09885,4.10583,7510000.0
2009-12-01 20:41:00,4.10728,4.10733,4.09758,4.10681,5250000.0
2009-12-01 20:42:00,4.09814,4.10703,4.09814,4.10002,7510000.0
2009-12-01 20:43:00,4.0987,4.11014,4.0987,4.10846,6390000.0
2009-12-01 20:44:00,4.1065,4.10715,4.09817,4.09817,4140000.0
2009-12-01 20:45:00,4.10431,4.10759,4.09831,4.09831,5250000.0
2009-12-01 20:46:00,4.10616,4.10801,4.0978,4.10389,5260000.0
2009-12-01 20:47:00,4.10827,4.10836,4.10254,4.10807,5260000.0
2009-12-01 20:48:00,4.1026,4.10929,4.09887,4.09887,7140000.0
2009-12-01 20:49:00,4.09738,4.10737,4.09724,4.10737,6760000.0
2009-12-01 20:50:00,4.10318,4.10827,4.1027,4.10771,7510000.0
2009-12-01 20:51:00,4.108,4.10852,4.10283,4.10852,7130000.0
2009-12-01 20:52:00,4.10756,4.10821,4.10152,4.10674,7510000.0
2009-12-01 20:53:00,4.09906,4.10775,4.09906,4.10426,4890000.0
2009-12-01 20:54:00,4.09756,4.10674,4.09756,4.10178,5640000.0
2009-12-01 20:55:00,4.10689,4.10763,4.09928,4.10576,6010000.0
2009-12-01 20:56:00,4.10544,4.11042,4.1017,4.10841,8250000.0
2009-12-01 20:57:00,4.10629,4.10792,4.10307,4.10684,5250000.0
2009-12-01 20:58:00,4.10618,4.10749,4.10182,4.10597,5630000.0
2009-12-01 20:59:00,4.10638,4.10729,4.09913,4.10729,5630000.0
2009-12-01 21:00:00,4.10869,4.10869,4.10294,4.10663,5250000.0
2009-12-01 21:01:00,4.10378,4.10689,4.09828,4.10689,5250000.0
2009-12-01 21:02:00,4.10175,4.10767,4.10175,4.10527,6000000.0
2009-12-01 21:03:00,4.10608,4.10636,4.10126,4.1059,4520000.0
2009-12-01 21:04:00,4.10512,4.10784,4.10237,4.10491,4130000.0
2009-12-01 21:05:00,4.10686,4.10918,4.09982,4.10621,7880000.0
2009-12-01 21:06:00,4.10499,4.10727,4.09915,4.10607,6380000.0
2009-12-01 21:07:00,4.1078,4.108,4.09538,4.108,5270000.0
2009-12-01 21:08:00,4.10748,4.10764,4.10418,4.10653,5630000.0
2009-12-01 21:09:00,4.10612,4.10723,4.1031,4.10619,4510000.0
2009-12-01 21:10:00,4.10639,4.10804,4.10358,4.1061,6000000.0
2009-12-01 21:11:00,4.10492,4.10771,4.09899,4.10596,6000000.0
2009-12-01 21:12:00,4.1069,4.1069,4.09806,4.10133,7130000.0
2009-12-01 21:13:00,4.10652,4.10765,4.10161,4.10765,7140000.0
2009-12-01 21:14:00,4.10709,4.10709,4.10086,4.10157,7140000.0
2009-12-01 21:15:00,4.09959,4.10953,4.09959,4.10524,6380000.0
2009-12-01 21:16:00,4.10175,4.10731,4.09629,4.10696,4880000.0
2009-12-01 21:17:00,4.09801,4.10942,4.09801,4.10619,6390000.0
2009-12-01 21:18:00,4.10618,4.10729,4.09693,4.09859,5250000.0
2009-12-01 21:19:00,4.10817,4.10817,4.09567,4.09718,8260000.0
2009-12-01 21:20:00,4.09815,4.10739,4.09815,4.10739,6760000.0
2009-12-01 21:21:00,4.09911,4.10871,4.09911,4.10598,7140000.0
2009-12-01 21:22:00,4.10279,4.10732,4.09908,4.10038,4890000.0
2009-12-01 21:23:00,4.10504,4.10611,4.09693,4.10524,5630000.0
2009-12-01 21:24:00,4.10509,4.10795,4.10215,4.10215,7880000.0
2009-12-01 21:25:00,4.10418,4.10799,4.0974,4.10181,6010000.0
2009-12-01 21:26:00,4.10613,4.10613,4.10058,4.10058,5630000.0
2009-12-01 21:27:00,4.10301,4.10631,4.10197,4.10628,8250000.0
2009-12-01 21:28:00,4.09883,4.10756,4.09883,4.10715,5260000.0
2009-12-01 21:29:00,4.10149,4.10674,4.10008,4.10235,6380000.0
2009-12-01 21:30:00,4.09717,4.10655,4.09441,4.10332,8630000.0
2009-12-01 21:31:00,4.10565,4.1073,4.0974,4.10304,5250000.0
2009-12-01 21:32:00,4.10757,4.10811,4.09711,4.1014,6390000.0
2009-12-01 21:33:00,4.10596,4.10666,4.10097,4.10623,5630000.0
2009-12-01 21:34:00,4.10659,4.10822,4.09781,4.09781,6380000.0
2009-12-01 21:35:00,4.10588,4.10656,4.09578,4.10656,5630000.0
2009-12-01 21:36:00,4.10061,4.11088,4.10061,4.10171,7140000.0
2009-12-01 21:37:00,4.10654,4.10712,4.10057,4.10702,4880000.0
2009-12-01 21:38:00,4.10284,4.10824,4.09849,4.10465,6380000.0
2009-12-01 21:39:00,4.10534,4.10685,4.09799,4.1065,4880000.0
2009-12-01 21:40:00,4.1056,4.10766,4.09962,4.10432,5260000.0
2009-12-01 21:41:00,4.10331,4.10572,4.09993,4.10572,4510000.0
2009-12-01 21:42:00,4.10214,4.11043,4.10214,4.10738,6010000.0
2009-12-01 21:43:00,4.1066,4.10754,4.09701,4.10184,7880000.0
2009-12-01 21:44:00,4.10431,4.10762,4.10261,4.10261,4880000.0
2009-12-01 21:45:00,4.10097,4.1111,4.10097,4.10496,10500000.0
2009-12-01 21:46:00,4.09683,4.10774,4.09683,4.10463,6380000.0
2009-12-01 21:47:00,4.10675,4.10675,4.09384,4.10458,7130000.0
2009-12-01 21:48:00,4.10248,4.10697,4.10216,4.10621,5630000.0
2009-12-01 21:49:00,4.10236,4.10754,4.10209,4.10209,6000000.0
2009-12-01 21:50:00,4.10221,4.10821,4.10221,4.10726,7140000.0
2009-12-01 21:51:00,4.1069,4.10747,4.09725,4.09844,4880000.0
2009-12-01 21:52:00,4.10058,4.10812,4.09885,4.10737,5270000.0
2009-12-01 21:53:00,4.10809,4.10809,4.09769,4.10724,7130000.0
2009-12-01 21:54:00,4.10808,4.10814,4.09648,4.108,6010000.0
2009-12-01 21:55:00,4.10854,4.10864,4.1015,4.10549,4880000.0
2009-12-01 21:56:00,4.10833,4.10833,4.09618,4.10519,4880000.0
2009-12-01 21:57:00,4.10584,4.10716,4.1027,4.1069,5260000.0
2009-12-01 21:58:00,4.10574,4.10766,4.09715,4.10686,5630000.0
2009-12-01 21:59:00,4.10829,4.10829,4.09795,4.09795,6010000.0
2009-12-01 22:00:00,4.10842,4.10842,4.09526,4.09526,5260000.0
2009-12-01 22:01:00,4.09781,4.10809,4.09781,4.10293,5640000.0
2009-12-01 22:02:00,4.10355,4.10491,4.09675,4.09675,7130000.0
2009-12-01 22:03:00,4.10352,4.1079,4.09721,4.10712,8250000.0
2009-12-01 22:04:00,4.10314,4.10972,4.09905,4.10792,5260000.0
2009-12-01 22:05:00,4.10252,4.10658,4.09775,4.10513,7880000.0
2009-12-01 22:06:00,4.10748,4.11076,4.09987,4.10468,7140000.0
2009-12-01 22:07:00,4.10676,4.10787,4.09858,4.10453,6760000.0
2009-12-01 22:08:00,4.10328,4.10682,4.09647,4.10159,7510000.0
2009-12-01 22:09:00,4.10804,4.10804,4.09623,4.10202,4880000.0
2009-12-01 22:10:00,4.1064,4.10731,4.09753,4.10731,8250000.0
2009-12-01 22:11:00,4.10667,4.10782,4.09766,4.10384,6760000.0
2009-12-01 22:12:00,4.10132,4.10832,4.10131,4.10697,5630000.0
2009-12-01 22:13:00,4.10298,4.10671,4.09463,4.10165,6000000.0
2009-12-01 22:14:00,4.10595,4.10671,4.10134,4.10671,4880000.0
2009-12-01 22:15:00,4.10729,4.10855,4.09955,4.09955,4880000.0
2009-12-01 22:16:00,4.10772,4.10772,4.10202,4.10581,5630000.0
2009-12-01 22:17:00,4.10604,4.10796,4.10041,4.10796,4510000.0
2009-12-01 22:18:00,4.10641,4.10702,4.10107,4.10672,3390000.0
2009-12-01 22:19:00,4.09985,4.10764,4.09985,4.10235,3750000.0
2009-12-01 22:20:00,4.10718,4.10777,4.0991,4.0991,6760000.0
2009-12-01 22:21:00,4.10867,4.10867,4.10303,4.10748,4880000.0
2009-12-01 22:22:00,4.10656,4.10656,4.09617,4.09617,4510000.0
2009-12-01 22:23:00,4.10792,4.10792,4.09956,4.10459,5640000.0
2009-12-01 22:24:00,4.10719,4.10719,4.10138,4.10629,5250000.0
2009-12-01 22:25:00,4.1061,4.10769,4.10107,4.10406,4880000.0
2009-12-01 22:26:00,4.10206,4.10669,4.09721,4.10642,6760000.0
2009-12-01 22:27:00,4.10363,4.10797,4.10363,4.1075,5260000.0
2009-12-01 22:28:00,4.10714,4.10897,4.10344,4.10716,5630000.0
2009-12-01 22:29:00,4.10522,4.10724,4.10135,4.10135,6020000.0
2009-12-01 22:30:00,4.10731,4.10731,4.09744,4.10692,6750000.0
2009-12-01 22:31:00,4.10586,4.10795,4.10168,4.10224,4880000.0
2009-12-01 22:32:00,4.1088,4.1088,4.09799,4.1075,4890000.0
2009-12-01 22:33:00,4.10429,4.11029,4.10036,4.10673,8250000.0
2009-12-01 22:34:00,4.10718,4.10895,4.10252,4.10252,4510000.0
2009-12-01 22:35:00,4.10926,4.11029,4.10447,4.11029,6000000.0
2009-12-01 22:36:00,4.10461,4.11124,4.10438,4.10706,6760000.0
2009-12-01 22:37:00,4.10729,4.11108,4.09971,4.10579,4880000.0
2009-12-01 22:38:00,4.11162,4.11206,4.10136,4.10676,5630000.0
2009-12-01 22:39:00,4.1117,4.1117,4.10074,4.10088,4880000.0
2009-12-01 22:40:00,4.10131,4.11097,4.10031,4.11097,7130000.0
2009-12-01 22:41:00,4.10182,4.11193,4.10182,4.11193,6010000.0
2009-12-01 22:42:00,4.10225,4.10881,4.10225,4.10684,6010000.0
2009-12-01 22:43:00,4.11003,4.11046,4.10326,4.11046,4880000.0
2009-12-01 22:44:00,4.10129,4.10845,4.0964,4.10693,6000000.0
2009-12-01 22:45:00,4.10157,4.11026,4.10133,4.10255,9760000.0
2009-12-01 22:46:00,4.1106,4.1106,4.10342,4.10907,6000000.0
2009-12-01 22:47:00,4.10794,4.11111,4.105,4.11111,6010000.0
2009-12-01 22:48:00,4.09997,4.1093,4.09997,4.10295,5260000.0
2009-12-01 22:49:00,4.10399,4.11361,4.10399,4.1098,5630000.0
2009-12-01 22:50:00,4.11086,4.11086,4.09644,4.10829,8250000.0
2009-12-01 22:51:00,4.10847,4.10909,4.10123,4.10671,7500000.0
2009-12-01 22:52:00,4.10429,4.11001,4.10429,4.11001,5250000.0
2009-12-01 22:53:00,4.10754,4.10873,4.10433,4.10873,3750000.0
2009-12-01 22:54:00,4.10618,4.10963,4.09707,4.10963,4130000.0
2009-12-01 22:55:00,4.09967,4.10963,4.09774,4.10186,5630000.0
2009-12-01 22:56:00,4.10776,4.1105,4.10216,4.11013,4520000.0
2009-12-01 22:57:00,4.10882,4.11019,4.10693,4.10925,4130000.0
2009-12-01 22:58:00,4.10428,4.11138,4.10428,4.11138,7880000.0
2009-12-01 22:59:00,4.10306,4.1152,4.10306,4.10749,5260000.0
2009-12-01 23:00:00,4.11091,4.11091,4.10282,4.10869,6000000.0
2009-12-01 23:01:00,4.10391,4.11102,4.10391,4.11102,6380000.0
2009-12-01 23:02:00,4.10602,4.10953,4.10388,4.10388,4510000.0
2009-12-01 23:03:00,4.11055,4.11055,4.09713,4.10989,4890000.0
2009-12-01 23:04:00,4.10646,4.11094,4.10351,4.10351,6000000.0
2009-12-01 23:05:00,4.10944,4.10944,4.10168,4.10539,4880000.0
2009-12-01 23:06:00,4.10444,4.11069,4.10444,4.11069,7520000.0
2009-12-01 23:07:00,4.10594,4.11027,4.10352,4.10679,6380000.0
2009-12-01 23:08:00,4.09896,4.10987,4.09889,4.10614,9770000.0
2009-12-01 23:09:00,4.10938,4.11065,4.10349,4.11065,6380000.0
2009-12-01 23:10:00,4.1047,4.11115,4.1011,4.10972,6770000.0
2009-12-01 23:11:00,4.1036,4.11006,4.10155,4.10155,5260000.0
2009-12-01 23:12:00,4.09927,4.10977,4.09927,4.10623,6380000.0
2009-12-01 23:13:00,4.10853,4.10853,4.10339,4.10536,4510000.0
2009-12-01 23:14:00,4.10615,4.10882,4.09442,4.10882,4510000.0
2009-12-01 23:15:00,4.11001,4.11059,4.10448,4.11059,6000000.0
2009-12-01 23:16:00,4.11048,4.11048,4.09896,4.10679,6750000.0
2009-12-01 23:17:00,4.10953,4.10953,4.10097,4.10608,6000000.0
2009-12-01 23:18:00,4.10125,4.11191,4.09947,4.1061,6380000.0
2009-12-01 23:19:00,4.10879,4.11151,4.10199,4.10555,5250000.0
2009-12-01 23:20:00,4.09872,4.11036,4.09872,4.11036,4880000.0
2009-12-01 23:21:00,4.10476,4.10915,4.1033,4.10915,3770000.0
2009-12-01 23:22:00,4.09748,4.11031,4.09674,4.10816,7880000.0
2009-12-01 23:23:00,4.10084,4.11415,4.10048,4.10833,9000000.0
2009-12-01 23:24:00,4.10393,4.10834,4.10007,4.10007,5630000.0
2009-12-01 23:25:00,4.10448,4.10976,4.10448,4.10956,4880000.0
2009-12-01 23:26:00,4.10635,4.11006,4.10073,4.10894,6760000.0
2009-12-01 23:27:00,4.10829,4.1094,4.10401,4.1094,6010000.0
2009-12-01 23:28:00,4.10935,4.10951,4.10206,4.10206,3010000.0
2009-12-01 23:29:00,4.10975,4.10995,4.10375,4.10981,7510000.0
2009-12-01 23:30:00,4.11051,4.11051,4.10199,4.10459,5630000.0
2009-12-01 23:31:00,4.10832,4.10918,4.09606,4.10918,5630000.0
2009-12-01 23:32:00,4.10778,4.10778,4.09702,4.10608,9390000.0
2009-12-01 23:33:00,4.10887,4.11078,4.101,4.10591,5630000.0
2009-12-01 23:34:00,4.10931,4.10931,4.10276,4.10894,6010000.0
2009-12-01 23:35:00,4.09856,4.10926,4.09856,4.10648,7140000.0
2009-12-01 23:36:00,4.10543,4.11019,4.09718,4.09718,5250000.0
2009-12-01 23:37:00,4.10741,4.10999,4.09983,4.09983,6380000.0
2009-12-01 23:38:00,4.10993,4.11029,4.09902,4.10509,4890000.0
2009-12-01 23:39:00,4.10512,4.11,4.10512,4.10937,5250000.0
2009-12-01 23:40:00,4.10923,4.10923,4.09853,4.1082,3750000.0
2009-12-01 23:41:00,4.0977,4.10886,4.0977,4.10591,6000000.0
2009-12-01 23:42:00,4.10858,4.10957,4.10207,4.10585,6750000.0
2009-12-01 23:43:00,4.10546,4.10829,4.104,4.10666,5260000.0
2009-12-01 23:44:00,4.09828,4.10888,4.09828,4.10449,5260000.0
2009-12-01 23:45:00,4.10984,4.10984,4.10418,4.10643,4500000.0
2009-12-01 23:46:00,4.10948,4.10948,4.09649,4.10731,4140000.0
2009-12-01 23:47:00,4.10378,4.1109,4.10034,4.10771,6000000.0
2009-12-01 23:48:00,4.11001,4.11007,4.10227,4.10638,4140000.0
2009-12-01 23:49:00,4.10815,4.10815,4.10106,4.10106,4510000.0
2009-12-01 23:50:00,4.10871,4.10876,4.09904,4.10555,4880000.0
2009-12-01 23:51:00,4.1035,4.10924,4.09835,4.10375,6010000.0
2009-12-01 23:52:00,4.10717,4.10775,4.10158,4.10158,6380000.0
2009-12-01 23:53:00,4.10205,4.10943,4.10021,4.10943,4510000.0
2009-12-01 23:54:00,4.09924,4.11054,4.09924,4.10437,6760000.0
2009-12-01 23:55:00,4.10824,4.11032,4.09962,4.11032,7130000.0
2009-12-01 23:56:00,4.11008,4.11034,4.10255,4.11034,6000000.0
2009-12-01 23:57:00,4.10853,4.10853,4.09678,4.10176,7130000.0
2009-12-01 23:58:00,4.11011,4.11011,4.09912,4.10877,6760000.0
2009-12-01 23:59:00,4.10997,4.11133,4.10606,4.10606,6750000.0
2009-12-02 00:00:00,4.11165,4.11165,4.10514,4.1115,4140000.0
2009-12-02 00:01:00,4.10916,4.11145,4.10427,4.10662,5640000.0
2009-12-02 00:02:00,4.11103,4.11103,4.10584,4.10598,6760000.0
2009-12-02 00:03:00,4.10919,4.11154,4.10543,4.10772,6000000.0
2009-12-02 00:04:00,4.11027,4.1114,4.1006,4.10939,7130000.0
2009-12-02 00:05:00,4.11057,4.11116,4.10129,4.10831,6380000.0
2009-12-02 00:06:00,4.1087,4.11062,4.10506,4.11062,5250000.0
2009-12-02 00:07:00,4.10152,4.11273,4.10152,4.10773,7880000.0
2009-12-02 00:08:00,4.10547,4.11075,4.10422,4.10422,5640000.0
2009-12-02 00:09:00,4.11134,4.11188,4.10271,4.11008,4130000.0
2009-12-02 00:10:00,4.10194,4.1112,4.10194,4.11036,6000000.0
2009-12-02 00:11:00,4.10714,4.11029,4.10714,4.11029,1130000.0
2009-12-02 00:12:00,4.11108,4.11108,4.10574,4.10896,5250000.0
2009-12-02 00:13:00,4.10994,4.10994,4.09818,4.10873,4500000.0
2009-12-02 00:14:00,4.11117,4.11117,4.10382,4.10382,4880000.0
2009-12-02 00:15:00,4.10554,4.11154,4.10103,4.10764,8640000.0
2009-12-02 00:16:00,4.10239,4.1121,4.10239,4.10956,5640000.0
2009-12-02 00:17:00,4.10765,4.11335,4.10552,4.10557,4880000.0
2009-12-02 00:18:00,4.11215,4.11215,4.1032,4.11061,7880000.0
2009-12-02 00:19:00,4.10799,4.11205,4.10152,4.10848,5630000.0
2009-12-02 00:20:00,4.10987,4.10987,4.09977,4.1034,4140000.0
2009-12-02 00:21:00,4.11016,4.11048,4.10022,4.10066,7130000.0
2009-12-02 00:22:00,4.10585,4.1097,4.09822,4.10497,6010000.0
2009-12-02 00:23:00,4.11162,4.11162,4.09883,4.09883,5250000.0
2009-12-02 00:24:00,4.10981,4.11297,4.1041,4.11114,6750000.0
2009-12-02 00:25:00,4.1065,4.11094,4.10623,4.10623,6380000.0
2009-12-02 00:26:00,4.10814,4.10935,4.1037,4.10659,7130000.0
2009-12-02 00:27:00,4.10746,4.11181,4.10746,4.10945,5630000.0
2009-12-02 00:28:00,4.11121,4.11121,4.10012,4.10992,4890000.0
2009-12-02 00:29:00,4.10724,4.11202,4.10724,4.10903,5630000.0
2009-12-02 00:30:00,4.10325,4.1125,4.09916,4.10636,5630000.0
2009-12-02 00:31:00,4.10621,4.11071,4.10502,4.10908,4500000.0
2009-12-02 00:32:00,4.10296,4.11307,4.10296,4.11071,4530000.0
2009-12-02 00:33:00,4.11037,4.11037,4.10411,4.10431,7140000.0
2009-12-02 00:34:00,4.11046,4.11046,4.10985,4.10985,2250000.0
2009-12-02 00:35:00,4.11043,4.11132,4.10882,4.11014,6750000.0
2009-12-02 00:36:00,4.10649,4.11135,4.10461,4.10461,5630000.0
2009-12-02 00:37:00,4.10304,4.11507,4.10094,4.10604,8640000.0
2009-12-02 00:38:00,4.11223,4.11223,4.10625,4.10859,4880000.0
2009-12-02 00:39:00,4.1097,4.11202,4.10477,4.11084,7130000.0
2009-12-02 00:40:00,4.1064,4.11129,4.1064,4.10987,5630000.0
2009-12-02 00:41:00,4.11067,4.1121,4.1067,4.10822,7130000.0
2009-12-02 00:42:00,4.11144,4.11144,4.10407,4.1093,6380000.0
2009-12-02 00:43:00,4.10978,4.11236,4.1077,4.10977,4890000.0
2009-12-02 00:44:00,4.11032,4.11032,4.10092,4.10397,5650000.0
2009-12-02 00:45:00,4.1056,4.11559,4.1056,4.10742,6010000.0
2009-12-02 00:46:00,4.10712,4.11234,4.1028,4.11224,4510000.0
2009-12-02 00:47:00,4.10952,4.1107,4.10049,4.1107,5250000.0
2009-12-02 00:48:00,4.10448,4.11405,4.10448,4.10918,6000000.0
2009-12-02 00:49:00,4.10573,4.10889,4.10466,4.10889,3750000.0
2009-12-02 00:50:00,4.10708,4.11217,4.10667,4.10696,6000000.0
2009-12-02 00:51:00,4.10835,4.11442,4.10345,4.10942,6000000.0
2009-12-02 00:52:00,4.11069,4.11163,4.10372,4.10372,4140000.0
2009-12-02 00:53:00,4.11007,4.11091,4.10018,4.10787,5260000.0
2009-12-02 00:54:00,4.10676,4.11009,4.0988,4.10317,6760000.0
2009-12-02 00:55:00,4.11041,4.11041,4.09823,4.09823,5260000.0
2009-12-02 00:56:00,4.10905,4.11108,4.10257,4.10286,7140000.0
2009-12-02 00:57:00,4.10979,4.11404,4.10416,4.10762,8630000.0
2009-12-02 00:58:00,4.11037,4.11144,4.10274,4.10274,3760000.0
2009-12-02 00:59:00,4.11101,4.11116,4.10305,4.11004,5630000.0
2009-12-02 01:00:00,4.10474,4.11369,4.10474,4.10636,7880000.0
2009-12-02 01:01:00,4.11061,4.1117,4.10704,4.1117,5630000.0
2009-12-02 01:02:00,4.10875,4.11101,4.10266,4.10876,5630000.0
2009-12-02 01:03:00,4.10761,4.10985,4.10049,4.10388,6000000.0
2009-12-02 01:04:00,4.10509,4.11086,4.10382,4.10382,4880000.0
2009-12-02 01:05:00,4.11118,4.11118,4.10097,4.1078,7510000.0
2009-12-02 01:06:00,4.1114,4.1114,4.10455,4.1099,5250000.0
2009-12-02 01:07:00,4.11021,4.1117,4.10632,4.11139,5640000.0
2009-12-02 01:08:00,4.10685,4.11148,4.10435,4.11141,8250000.0
2009-12-02 01:09:00,4.10944,4.11085,4.09958,4.10596,6010000.0
2009-12-02 01:10:00,4.10857,4.11284,4.10553,4.10778,5250000.0
2009-12-02 01:11:00,4.11136,4.11136,4.09909,4.10709,7880000.0
2009-12-02 01:12:00,4.11126,4.11126,4.10057,4.10406,3380000.0
2009-12-02 01:13:00,4.10722,4.11192,4.10222,4.10479,4130000.0
2009-12-02 01:14:00,4.10963,4.11324,4.10132,4.11009,7130000.0
2009-12-02 01:15:00,4.10765,4.11124,4.10609,4.11124,3380000.0
2009-12-02 01:16:00,4.10991,4.11042,4.10384,4.10891,4130000.0
2009-12-02 01:17:00,4.10278,4.11127,4.10278,4.11127,8250000.0
2009-12-02 01:18:00,4.10592,4.11042,4.10546,4.10989,7890000.0
2009-12-02 01:19:00,4.11185,4.11185,4.10108,4.11066,6390000.0
2009-12-02 01:20:00,4.11254,4.11254,4.10653,4.11056,6000000.0
2009-12-02 01:21:00,4.10728,4.11421,4.10203,4.10977,4890000.0
2009-12-02 01:22:00,4.11082,4.11082,4.10431,4.10431,4880000.0
2009-12-02 01:23:00,4.10947,4.11074,4.10539,4.10539,6390000.0
2009-12-02 01:24:00,4.11155,4.11215,4.10624,4.10805,5250000.0
2009-12-02 01:25:00,4.10499,4.10867,4.09615,4.10543,9010000.0
2009-12-02 01:26:00,4.11187,4.11187,4.10455,4.10961,7880000.0
2009-12-02 01:27:00,4.10849,4.11221,4.10579,4.11097,4140000.0
2009-12-02 01:28:00,4.11262,4.11262,4.10173,4.1068,7130000.0
2009-12-02 01:29:00,4.11158,4.11158,4.10054,4.11137,7510000.0
2009-12-02 01:30:00,4.11108,4.11112,4.10463,4.10905,7500000.0
2009-12-02 01:31:00,4.11141,4.11141,4.10616,4.10762,3770000.0
2009-12-02 01:32:00,4.10995,4.11108,4.10083,4.11108,4880000.0
2009-12-02 01:33:00,4.10668,4.11262,4.10668,4.10975,4880000.0
2009-12-02 01:34:00,4.1063,4.1112,4.10118,4.10794,5260000.0
2009-12-02 01:35:00,4.11102,4.11213,4.10566,4.10878,7130000.0
2009-12-02 01:36:00,4.10684,4.11119,4.10638,4.11062,6380000.0
2009-12-02 01:37:00,4.10684,4.11105,4.10167,4.10167,4880000.0
2009-12-02 01:38:00,4.11103,4.11109,4.10463,4.10719,6000000.0
2009-12-02 01:39:00,4.10734,4.1111,4.1061,4.1111,4130000.0
2009-12-02 01:40:00,4.10851,4.11122,4.10379,4.10379,5640000.0
2009-12-02 01:41:00,4.10625,4.11146,4.10377,4.10611,7510000.0
2009-12-02 01:42:00,4.10865,4.10989,4.09873,4.10858,6010000.0
2009-12-02 01:43:00,4.10721,4.11204,4.10613,4.10965,4880000.0
2009-12-02 01:44:00,4.10757,4.11187,4.10585,4.10854,6010000.0
2009-12-02 01:45:00,4.1088,4.11316,4.1036,4.10667,15030000.0
2009-12-02 01:46:00,4.10701,4.11133,4.10465,4.11133,7130000.0
2009-12-02 01:47:00,4.11004,4.11076,4.1056,4.11076,4500000.0
2009-12-02 01:48:00,4.11155,4.11209,4.10192,4.10652,6770000.0
2009-12-02 01:49:00,4.10733,4.10795,4.10132,4.10675,6010000.0
2009-12-02 01:50:00,4.10847,4.11289,4.1044,4.11039,9010000.0
2009-12-02 01:51:00,4.10684,4.11235,4.10555,4.10555,7510000.0
2009-12-02 01:52:00,4.11138,4.11138,4.10036,4.10793,3760000.0
2009-12-02 01:53:00,4.1103,4.11155,4.10194,4.11155,10510000.0
2009-12-02 01:54:00,4.11304,4.11527,4.10469,4.11133,9380000.0
2009-12-02 01:55:00,4.11154,4.11174,4.10156,4.10819,6390000.0
2009-12-02 01:56:00,4.11123,4.11151,4.10447,4.10909,7880000.0
2009-12-02 01:57:00,4.10711,4.1104,4.10454,4.10454,5630000.0
2009-12-02 01:58:00,4.10738,4.11252,4.10738,4.11252,5250000.0
2009-12-02 02:01:00,4.11242,4.11242,4.10641,4.10641,4510000.0
2009-12-02 02:02:00,4.1097,4.11138,4.09825,4.11138,9380000.0
2009-12-02 02:03:00,4.10935,4.11187,4.10596,4.10773,6380000.0
2009-12-02 02:04:00,4.10738,4.11149,4.10675,4.10675,7880000.0
2009-12-02 02:05:00,4.10442,4.11152,4.10442,4.10808,4130000.0
2009-12-02 02:06:00,4.11183,4.11183,4.10154,4.10591,6390000.0
2009-12-02 02:07:00,4.10733,4.11133,4.09925,4.10643,7130000.0
2009-12-02 02:08:00,4.1098,4.1098,4.09942,4.09942,3400000.0
2009-12-02 02:09:00,4.11176,4.11176,4.10181,4.11024,9000000.0
2009-12-02 02:10:00,4.10988,4.11229,4.10329,4.10546,5250000.0
2009-12-02 02:11:00,4.11203,4.11247,4.102,4.10757,7500000.0
2009-12-02 02:12:00,4.11196,4.11196,4.1067,4.10855,7880000.0
2009-12-02 02:13:00,4.10952,4.10982,4.10239,4.10918,5260000.0
2009-12-02 02:14:00,4.10896,4.11019,4.1036,4.11019,4880000.0
2009-12-02 02:15:00,4.10427,4.11565,4.10427,4.10846,9390000.0
2009-12-02 02:16:00,4.1109,4.1127,4.10158,4.10791,5260000.0
2009-12-02 02:17:00,4.11123,4.11132,4.09864,4.10209,5260000.0
2009-12-02 02:18:00,4.11011,4.11282,4.10214,4.10947,7130000.0
2009-12-02 02:19:00,4.10984,4.11075,4.10652,4.11075,5250000.0
2009-12-02 02:20:00,4.11002,4.11023,4.10597,4.10597,3760000.0
2009-12-02 02:21:00,4.10868,4.10992,4.1037,4.10992,5630000.0
2009-12-02 02:22:00,4.10745,4.11223,4.10313,4.11223,7890000.0
2009-12-02 02:23:00,4.10919,4.11051,4.10618,4.10686,4880000.0
2009-12-02 02:24:00,4.11177,4.11329,4.1063,4.10871,6750000.0
2009-12-02 02:25:00,4.10742,4.11229,4.10371,4.1073,7510000.0
2009-12-02 02:26:00,4.11216,4.11249,4.10737,4.11249,6390000.0
2009-12-02 02:27:00,4.10795,4.11039,4.10006,4.10554,6380000.0
2009-12-02 02:28:00,4.11193,4.11365,4.10387,4.10893,7510000.0
2009-12-02 02:29:00,4.11175,4.11181,4.1042,4.10966,4880000.0
2009-12-02 02:30:00,4.11194,4.11194,4.1053,4.1075,6000000.0
2009-12-02 02:31:00,4.10748,4.11077,4.0995,4.11077,4500000.0
2009-12-02 02:32:00,4.10945,4.11147,4.09891,4.11147,5260000.0
2009-12-02 02:33:00,4.11173,4.11254,4.10858,4.11254,6390000.0
2009-12-02 02:34:00,4.10667,4.11197,4.1023,4.10323,3380000.0
2009-12-02 02:35:00,4.111,4.111,4.10596,4.10596,3750000.0
2009-12-02 02:36:00,4.10941,4.11064,4.10609,4.10946,3380000.0
2009-12-02 02:37:00,4.11088,4.11088,4.10404,4.10404,2630000.0
2009-12-02 02:38:00,4.11188,4.11188,4.1064,4.10674,4880000.0
2009-12-02 02:39:00,4.10877,4.11252,4.10877,4.1103,5250000.0
2009-12-02 02:40:00,4.10284,4.11171,4.10284,4.10995,4130000.0
2009-12-02 02:41:00,4.10207,4.11105,4.10207,4.10806,5630000.0
2009-12-02 02:42:00,4.10239,4.11112,4.10239,4.11112,4510000.0
2009-12-02 02:43:00,4.11104,4.11131,4.10051,4.11109,6000000.0
2009-12-02 02:44:00,4.11163,4.11163,4.09964,4.10963,13140000.0
2009-12-02 02:45:00,4.10878,4.11115,4.10657,4.10968,3750000.0
2009-12-02 02:46:00,4.10834,4.11173,4.10729,4.1102,5630000.0
2009-12-02 02:47:00,4.10073,4.11222,4.10073,4.10952,5630000.0
2009-12-02 02:48:00,4.10635,4.11204,4.10635,4.11204,6750000.0
2009-12-02 02:49:00,4.11243,4.11243,4.10514,4.10926,3750000.0
2009-12-02 02:50:00,4.10822,4.11156,4.10822,4.11143,4140000.0
2009-12-02 02:51:00,4.11137,4.11237,4.10643,4.11237,7510000.0
2009-12-02 02:52:00,4.10927,4.11183,4.09846,4.10182,6760000.0
2009-12-02 02:53:00,4.11222,4.11222,4.10439,4.10739,6750000.0
2009-12-02 02:54:00,4.11183,4.11198,4.1098,4.11198,5630000.0
2009-12-02 02:55:00,4.11134,4.11141,4.10983,4.10983,3380000.0
2009-12-02 02:56:00,4.11204,4.11204,4.10509,4.10608,4880000.0
2009-12-02 02:57:00,4.10729,4.11164,4.10655,4.10655,6000000.0
2009-12-02 02:58:00,4.11033,4.11148,4.10126,4.11148,4510000.0
2009-12-02 02:59:00,4.11001,4.11146,4.10745,4.10745,4510000.0
2009-12-02 03:00:00,4.10301,4.1154,4.10118,4.10939,9390000.0
2009-12-02 03:01:00,4.11138,4.11197,4.10132,4.11197,9390000.0
2009-12-02 03:02:00,4.1112,4.1112,4.10114,4.10985,7130000.0
2009-12-02 03:03:00,4.10644,4.11225,4.10567,4.11225,5250000.0
2009-12-02 03:04:00,4.1073,4.11106,4.10201,4.10566,6750000.0
2009-12-02 03:05:00,4.10912,4.11219,4.10076,4.11219,4130000.0
2009-12-02 03:06:00,4.11135,4.11135,4.10046,4.10712,6380000.0
2009-12-02 03:07:00,4.11161,4.11186,4.10571,4.10997,9380000.0
2009-12-02 03:08:00,4.1117,4.1117,4.10322,4.10322,8250000.0
2009-12-02 03:09:00,4.11176,4.11331,4.10638,4.11261,5250000.0
2009-12-02 03:10:00,4.10678,4.11183,4.1059,4.11126,6760000.0
2009-12-02 03:11:00,4.11109,4.11225,4.10498,4.11225,8270000.0
2009-12-02 03:12:00,4.11083,4.11218,4.10124,4.10885,3380000.0
2009-12-02 03:13:00,4.11081,4.11081,4.10369,4.10904,4880000.0
2009-12-02 03:14:00,4.1112,4.1112,4.10705,4.11103,4880000.0
2009-12-02 03:15:00,4.10506,4.11409,4.10506,4.10952,9380000.0
2009-12-02 03:16:00,4.11042,4.11042,4.10252,4.1073,5640000.0
2009-12-02 03:17:00,4.10966,4.11145,4.10356,4.11107,7500000.0
2009-12-02 03:18:00,4.10988,4.11268,4.10988,4.11268,5250000.0
2009-12-02 03:19:00,4.11348,4.11386,4.10333,4.10333,5630000.0
2009-12-02 03:20:00,4.11033,4.11182,4.10541,4.11139,7500000.0
2009-12-02 03:21:00,4.10686,4.11048,4.10276,4.11048,4880000.0
2009-12-02 03:22:00,4.11051,4.11051,4.10151,4.10951,3760000.0
2009-12-02 03:23:00,4.11097,4.11184,4.10147,4.11184,5630000.0
2009-12-02 03:24:00,4.10456,4.11179,4.10456,4.10483,4130000.0
2009-12-02 03:25:00,4.11132,4.11174,4.10919,4.11174,4880000.0
2009-12-02 03:26:00,4.11011,4.11046,4.10186,4.10384,4900000.0
2009-12-02 03:27:00,4.10792,4.1131,4.10792,4.11243,7130000.0
2009-12-02 03:28:00,4.11205,4.11285,4.10488,4.11285,9380000.0
2009-12-02 03:29:00,4.10251,4.11123,4.10251,4.10697,4130000.0
2009-12-02 03:30:00,4.10919,4.11224,4.10019,4.11224,7140000.0
2009-12-02 03:31:00,4.11152,4.11187,4.10758,4.10944,5250000.0
2009-12-02 03:32:00,4.11179,4.11219,4.10667,4.11149,6770000.0
2009-12-02 03:33:00,4.11077,4.11229,4.10758,4.11042,6380000.0
2009-12-02 03:34:00,4.1111,4.11233,4.10798,4.11233,3770000.0
2009-12-02 03:35:00,4.10184,4.11265,4.10184,4.11265,4500000.0
2009-12-02 03:36:00,4.10682,4.11225,4.10112,4.11225,7130000.0
2009-12-02 03:37:00,4.11252,4.11252,4.1032,4.10692,4510000.0
2009-12-02 03:38:00,4.11135,4.11135,4.10065,4.11112,7510000.0
2009-12-02 03:39:00,4.11203,4.11203,4.09997,4.1054,6760000.0
2009-12-02 03:40:00,4.10997,4.111,4.10153,4.111,7130000.0
2009-12-02 03:41:00,4.11071,4.11403,4.10295,4.10977,6000000.0
2009-12-02 03:42:00,4.11137,4.11137,4.10026,4.1087,5250000.0
2009-12-02 03:43:00,4.11234,4.11248,4.10769,4.11125,5260000.0
2009-12-02 03:44:00,4.1118,4.1121,4.10575,4.1121,7130000.0
2009-12-02 03:45:00,4.1111,4.11233,4.10622,4.11233,4890000.0
2009-12-02 03:46:00,4.10995,4.11179,4.1055,4.11179,5640000.0
2009-12-02 03:47:00,4.10742,4.11026,4.10285,4.11026,5630000.0
2009-12-02 03:48:00,4.11107,4.1114,4.10937,4.11027,4500000.0
2009-12-02 03:49:00,4.1093,4.11232,4.10827,4.11122,6000000.0
2009-12-02 03:50:00,4.10904,4.11009,4.10102,4.11009,4880000.0
2009-12-02 03:51:00,4.10981,4.11072,4.10792,4.10861,6760000.0
2009-12-02 03:52:00,4.11118,4.11118,4.10495,4.11103,3750000.0
2009-12-02 03:53:00,4.11241,4.11241,4.10344,4.10816,8250000.0
2009-12-02 03:54:00,4.11255,4.11265,4.10475,4.11044,4500000.0
2009-12-02 03:55:00,4.11128,4.11236,4.10345,4.1108,6750000.0
2009-12-02 03:56:00,4.11206,4.1129,4.10369,4.10736,6010000.0
2009-12-02 03:57:00,4.11072,4.11072,4.1035,4.10907,5260000.0
2009-12-02 03:58:00,4.10685,4.11129,4.10626,4.11129,5250000.0
2009-12-02 03:59:00,4.1071,4.1122,4.1071,4.10878,5630000.0
2009-12-02 04:00:00,4.10489,4.1184,4.10455,4.10455,10140000.0
2009-12-02 04:01:00,4.10792,4.11282,4.10221,4.10778,7500000.0
2009-12-02 04:02:00,4.10727,4.11091,4.10014,4.10869,7510000.0
2009-12-02 04:03:00,4.11073,4.11168,4.10012,4.10012,5250000.0
2009-12-02 04:04:00,4.11149,4.11349,4.10397,4.10397,5630000.0
2009-12-02 04:05:00,4.11128,4.11128,4.10072,4.11051,7880000.0
2009-12-02 04:06:00,4.1108,4.1108,4.10044,4.10044,2250000.0
2009-12-02 04:07:00,4.10672,4.112,4.10672,4.11171,7140000.0
2009-12-02 04:08:00,4.11009,4.11188,4.10125,4.11117,6000000.0
2009-12-02 04:09:00,4.11254,4.11459,4.10349,4.11032,7130000.0
2009-12-02 04:10:00,4.10952,4.11323,4.10776,4.10818,6750000.0
2009-12-02 04:11:00,4.10604,4.11163,4.10373,4.11163,6000000.0
2009-12-02 04:12:00,4.1049,4.10962,4.10418,4.10418,6750000.0
2009-12-02 04:13:00,4.107,4.1125,4.10391,4.10799,6020000.0
2009-12-02 04:14:00,4.11207,4.11207,4.10496,4.10913,4890000.0
2009-12-02 04:15:00,4.11059,4.11171,4.102,4.10582,6760000.0
2009-12-02 04:16:00,4.11164,4.1118,4.10679,4.1118,5250000.0
2009-12-02 04:17:00,4.10913,4.11059,4.09614,4.11059,4890000.0
2009-12-02 04:18:00,4.10762,4.11174,4.10008,4.10912,6760000.0
2009-12-02 04:19:00,4.11051,4.11326,4.10246,4.10995,5260000.0
2009-12-02 04:20:00,4.11166,4.11238,4.10457,4.10457,5630000.0
2009-12-02 04:21:00,4.10212,4.11099,4.10212,4.10759,8260000.0
2009-12-02 04:22:00,4.11225,4.11225,4.10538,4.11061,6760000.0
2009-12-02 04:23:00,4.10481,4.11076,4.10481,4.10906,6000000.0
2009-12-02 04:24:00,4.11224,4.11224,4.10373,4.10373,3750000.0
2009-12-02 04:25:00,4.11147,4.11147,4.10445,4.10729,7130000.0
2009-12-02 04:26:00,4.11201,4.11201,4.10307,4.10908,4510000.0
2009-12-02 04:27:00,4.10882,4.1102,4.10268,4.10841,5250000.0
2009-12-02 04:28:00,4.11008,4.11158,4.10403,4.11131,6380000.0
2009-12-02 04:29:00,4.10934,4.11214,4.10527,4.11214,8260000.0
2009-12-02 04:30:00,4.11231,4.11231,4.10411,4.10637,6380000.0
2009-12-02 04:31:00,4.10681,4.11258,4.10662,4.10845,7510000.0
2009-12-02 04:32:00,4.10936,4.11,4.10936,4.11,1500000.0
2009-12-02 04:33:00,4.10244,4.11247,4.10244,4.10804,4880000.0
2009-12-02 04:34:00,4.1057,4.11107,4.1057,4.10685,4510000.0
2009-12-02 04:35:00,4.10882,4.11258,4.10615,4.10782,6000000.0
2009-12-02 04:36:00,4.11189,4.11189,4.108,4.10926,5250000.0
2009-12-02 04:37:00,4.10668,4.1111,4.10612,4.11079,5260000.0
2009-12-02 04:38:00,4.10715,4.11084,4.10324,4.11084,5250000.0
2009-12-02 04:39:00,4.10532,4.11448,4.10532,4.11022,6000000.0
2009-12-02 04:40:00,4.10198,4.11127,4.10198,4.11127,7500000.0
2009-12-02 04:41:00,4.1112,4.1112,4.10577,4.11098,5260000.0
2009-12-02 04:42:00,4.10918,4.11221,4.10625,4.11221,7140000.0
2009-12-02 04:43:00,4.10971,4.11222,4.10971,4.11222,4880000.0
2009-12-02 04:44:00,4.11151,4.11302,4.1063,4.11012,4880000.0
2009-12-02 04:45:00,4.10318,4.11167,4.10318,4.11013,5250000.0
2009-12-02 04:46:00,4.10798,4.11166,4.10396,4.10396,5250000.0
2009-12-02 04:47:00,4.1011,4.11058,4.1011,4.10764,4150000.0
2009-12-02 04:48:00,4.10759,4.11352,4.10759,4.10797,7890000.0
2009-12-02 04:49:00,4.11137,4.11171,4.10502,4.11051,5260000.0
2009-12-02 04:50:00,4.11108,4.11186,4.10952,4.11186,5640000.0
2009-12-02 04:51:00,4.11092,4.11167,4.10442,4.10785,5250000.0
2009-12-02 04:52:00,4.11093,4.11158,4.10139,4.10551,5250000.0
2009-12-02 04:53:00,4.10987,4.11144,4.10543,4.10809,5630000.0
2009-12-02 04:54:00,4.10666,4.11184,4.09908,4.09908,4140000.0
2009-12-02 04:55:00,4.11076,4.11125,4.10432,4.11034,5250000.0
2009-12-02 04:56:00,4.10576,4.11434,4.10576,4.11054,6010000.0
2009-12-02 04:57:00,4.10342,4.11451,4.10342,4.11377,4880000.0
2009-12-02 04:58:00,4.11116,4.11116,4.10191,4.10897,5630000.0
2009-12-02 04:59:00,4.111,4.111,4.10327,4.10952,4140000.0
2009-12-02 05:00:00,4.10578,4.11542,4.10578,4.10583,4880000.0
2009-12-02 05:01:00,4.10769,4.11441,4.10435,4.11051,4880000.0
2009-12-02 05:02:00,4.11092,4.11126,4.10061,4.11126,7500000.0
2009-12-02 05:03:00,4.11141,4.11141,4.10206,4.10206,6000000.0
2009-12-02 05:04:00,4.11137,4.11213,4.10469,4.10733,6000000.0
2009-12-02 05:05:00,4.10971,4.11135,4.10335,4.11135,7880000.0
2009-12-02 05:06:00,4.11033,4.11156,4.10851,4.10926,4880000.0
2009-12-02 05:07:00,4.11026,4.11119,4.10243,4.11119,8630000.0
2009-12-02 05:08:00,4.11203,4.11342,4.10392,4.10964,6000000.0
2009-12-02 05:09:00,4.10976,4.11219,4.10107,4.1112,6760000.0
2009-12-02 05:10:00,4.11107,4.11435,4.10619,4.11089,7880000.0
2009-12-02 05:11:00,4.10985,4.11034,4.10159,4.11034,5630000.0
2009-12-02 05:12:00,4.11282,4.11282,4.10846,4.10895,4130000.0
2009-12-02 05:13:00,4.1121,4.1121,4.10478,4.10927,4510000.0
2009-12-02 05:14:00,4.10517,4.11127,4.10517,4.10805,5630000.0
2009-12-02 05:15:00,4.10387,4.11648,4.10387,4.10669,6760000.0
2009-12-02 05:16:00,4.11021,4.11117,4.09747,4.11117,4130000.0
2009-12-02 05:17:00,4.11124,4.11124,4.10469,4.10982,4880000.0
2009-12-02 05:18:00,4.11088,4.11187,4.1044,4.11187,4140000.0
2009-12-02 05:19:00,4.11197,4.11197,4.1017,4.11126,4880000.0
2009-12-02 05:20:00,4.11091,4.11091,4.09956,4.10526,6760000.0
2009-12-02 05:21:00,4.11113,4.11195,4.10375,4.11195,4890000.0
2009-12-02 05:22:00,4.11128,4.11142,4.10867,4.11053,5630000.0
2009-12-02 05:23:00,4.10844,4.11072,4.10844,4.11072,4510000.0
2009-12-02 05:24:00,4.10495,4.11113,4.10371,4.10665,4880000.0
2009-12-02 05:25:00,4.10332,4.11381,4.10332,4.11045,7880000.0
2009-12-02 05:26:00,4.11041,4.11171,4.10629,4.1083,5640000.0
2009-12-02 05:27:00,4.10893,4.11211,4.10893,4.11211,4880000.0
2009-12-02 05:28:00,4.10844,4.11263,4.1076,4.11113,6380000.0
2009-12-02 05:29:00,4.10724,4.11124,4.10488,4.10808,6760000.0
2009-12-02 05:30:00,4.10421,4.11286,4.10421,4.10917,6000000.0
2009-12-02 05:31:00,4.11153,4.11153,4.1078,4.11115,5250000.0
2009-12-02 05:32:00,4.11025,4.11229,4.10531,4.11229,5250000.0
2009-12-02 05:33:00,4.11047,4.11069,4.10161,4.1091,5260000.0
2009-12-02 05:34:00,4.10962,4.1098,4.10489,4.1098,5250000.0
2009-12-02 05:35:00,4.11218,4.11218,4.10277,4.11071,4880000.0
2009-12-02 05:36:00,4.10546,4.11063,4.10121,4.10545,7140000.0
2009-12-02 05:37:00,4.11191,4.11191,4.10008,4.10797,7500000.0
2009-12-02 05:38:00,4.10802,4.11365,4.10721,4.10995,5260000.0
2009-12-02 05:39:00,4.10895,4.11086,4.10505,4.1108,6380000.0
2009-12-02 05:40:00,4.11091,4.11091,4.10435,4.10692,5630000.0
2009-12-02 05:41:00,4.10715,4.10936,4.1012,4.10862,5640000.0
2009-12-02 05:42:00,4.11077,4.11131,4.09988,4.11079,7130000.0
2009-12-02 05:43:00,4.10711,4.11083,4.10049,4.11058,7130000.0
2009-12-02 05:44:00,4.10847,4.112,4.10196,4.10813,5640000.0
2009-12-02 05:45:00,4.10461,4.11525,4.10461,4.10797,4510000.0
2009-12-02 05:46:00,4.11021,4.1107,4.10534,4.10803,7130000.0
2009-12-02 05:47:00,4.10958,4.10958,4.1007,4.10535,5640000.0
2009-12-02 05:48:00,4.10889,4.10889,4.09904,4.10681,7130000.0
2009-12-02 05:49:00,4.1126,4.11386,4.10418,4.10418,6390000.0
2009-12-02 05:50:00,4.11132,4.11132,4.1046,4.11072,5250000.0
2009-12-02 05:51:00,4.10687,4.11204,4.10277,4.10814,5260000.0
2009-12-02 05:52:00,4.1093,4.11156,4.10139,4.10803,4510000.0
2009-12-02 05:53:00,4.10994,4.11117,4.10537,4.11117,4890000.0
2009-12-02 05:54:00,4.10221,4.11177,4.10221,4.10548,7510000.0
2009-12-02 05:55:00,4.1109,4.11165,4.10354,4.10945,7880000.0
2009-12-02 05:56:00,4.10994,4.11076,4.10036,4.10659,7880000.0
2009-12-02 05:57:00,4.10737,4.11216,4.10513,4.10764,8250000.0
2009-12-02 05:58:00,4.11289,4.11289,4.10908,4.10908,4140000.0
2009-12-02 05:59:00,4.11,4.11,4.09972,4.10338,7880000.0
2009-12-02 06:00:00,4.10809,4.11168,4.10085,4.10525,6000000.0
2009-12-02 06:01:00,4.11035,4.11115,4.10463,4.10872,7500000.0
2009-12-02 06:02:00,4.10617,4.11253,4.1049,4.10997,8630000.0
2009-12-02 06:03:00,4.10745,4.11276,4.10326,4.11276,7140000.0
2009-12-02 06:04:00,4.11058,4.11164,4.10946,4.11109,8630000.0
2009-12-02 06:05:00,4.10643,4.11154,4.10006,4.10721,5630000.0
2009-12-02 06:06:00,4.10647,4.11208,4.10647,4.10977,4510000.0
2009-12-02 06:07:00,4.11042,4.1106,4.10443,4.1078,5640000.0
2009-12-02 06:08:00,4.11141,4.11169,4.10115,4.11169,5260000.0
2009-12-02 06:09:00,4.10835,4.10835,4.09758,4.09758,5260000.0
2009-12-02 06:10:00,4.11157,4.11218,4.10078,4.11089,7510000.0
2009-12-02 06:11:00,4.10781,4.11155,4.1007,4.10748,5630000.0
2009-12-02 06:12:00,4.10509,4.1101,4.09777,4.1101,5260000.0
2009-12-02 06:13:00,4.11055,4.11055,4.10296,4.10676,5250000.0
2009-12-02 06:14:00,4.11029,4.11065,4.10407,4.10407,4510000.0
2009-12-02 06:15:00,4.10503,4.11364,4.10503,4.10868,5260000.0
2009-12-02 06:16:00,4.10642,4.11249,4.10642,4.10844,7130000.0
2009-12-02 06:17:00,4.11133,4.11133,4.10156,4.10499,8250000.0
2009-12-02 06:18:00,4.10485,4.11182,4.1022,4.11003,7880000.0
2009-12-02 06:19:00,4.1096,4.1096,4.09948,4.09948,4510000.0
2009-12-02 06:20:00,4.10948,4.10948,4.09605,4.09605,7880000.0
2009-12-02 06:21:00,4.10616,4.11065,4.10371,4.11058,5250000.0
2009-12-02 06:22:00,4.11245,4.11245,4.10212,4.11016,5630000.0
2009-12-02 06:23:00,4.11047,4.11105,4.10579,4.10653,6010000.0
2009-12-02 06:24:00,4.1061,4.11076,4.1061,4.10655,5630000.0
2009-12-02 06:25:00,4.10737,4.10804,4.10204,4.10204,4880000.0
2009-12-02 06:26:00,4.11076,4.11121,4.10654,4.108,5630000.0
2009-12-02 06:27:00,4.1064,4.11025,4.09925,4.09925,6000000.0
2009-12-02 06:28:00,4.11025,4.11223,4.10494,4.10837,6750000.0
2009-12-02 06:29:00,4.11178,4.11178,4.10591,4.11152,5630000.0
2009-12-02 06:30:00,4.10593,4.11682,4.10593,4.11186,7890000.0
2009-12-02 06:31:00,4.1115,4.1115,4.09863,4.10961,7130000.0
2009-12-02 06:32:00,4.10861,4.11039,4.10088,4.11039,5630000.0
2009-12-02 06:33:00,4.11178,4.11234,4.1076,4.1076,4880000.0
2009-12-02 06:34:00,4.10631,4.11195,4.10631,4.109,6000000.0
2009-12-02 06:35:00,4.11069,4.11069,4.10215,4.10442,5630000.0
2009-12-02 06:36:00,4.11185,4.11185,4.10195,4.11001,5640000.0
2009-12-02 06:37:00,4.11185,4.11185,4.10043,4.11086,5260000.0
2009-12-02 06:38:00,4.10914,4.111,4.09977,4.11098,5640000.0
2009-12-02 06:39:00,4.1033,4.11488,4.1033,4.10989,7880000.0
2009-12-02 06:40:00,4.11115,4.11202,4.10197,4.10197,4880000.0
2009-12-02 06:41:00,4.1103,4.11282,4.10583,4.11196,7890000.0
2009-12-02 06:42:00,4.10976,4.11072,4.0985,4.11072,4880000.0
2009-12-02 06:43:00,4.1051,4.10942,4.10009,4.10638,5630000.0
2009-12-02 06:44:00,4.10945,4.11197,4.10634,4.11197,5630000.0
2009-12-02 06:45:00,4.10522,4.11556,4.10522,4.10994,5260000.0
2009-12-02 06:46:00,4.11177,4.11177,4.10093,4.10942,5640000.0
2009-12-02 06:47:00,4.11203,4.11203,4.10439,4.10697,4510000.0
2009-12-02 06:48:00,4.11191,4.11191,4.10299,4.11019,7130000.0
2009-12-02 06:49:00,4.10683,4.11064,4.10386,4.11064,6390000.0
2009-12-02 06:50:00,4.1081,4.11126,4.10463,4.10463,4880000.0
2009-12-02 06:51:00,4.10838,4.10838,4.10445,4.10457,4510000.0
2009-12-02 06:52:00,4.10621,4.11111,4.10621,4.11096,4880000.0
2009-12-02 06:53:00,4.11056,4.1114,4.10052,4.10833,6010000.0
2009-12-02 06:54:00,4.11159,4.11242,4.10776,4.10776,7880000.0
2009-12-02 06:55:00,4.11145,4.11145,4.10513,4.10978,5250000.0
2009-12-02 06:56:00,4.11101,4.11178,4.10201,4.10993,4890000.0
2009-12-02 06:57:00,4.10807,4.11066,4.10277,4.10307,4510000.0
2009-12-02 06:58:00,4.10496,4.11201,4.10496,4.10902,5260000.0
2009-12-02 06:59:00,4.11159,4.11183,4.10403,4.1086,6750000.0
2009-12-02 07:00:00,4.10418,4.11306,4.10418,4.10589,5250000.0
2009-12-02 07:01:00,4.10883,4.11019,4.10116,4.10803,6760000.0
2009-12-02 07:02:00,4.10427,4.11195,4.09898,4.11195,6760000.0
2009-12-02 07:03:00,4.10884,4.1134,4.10884,4.11115,5630000.0
2009-12-02 07:04:00,4.11349,4.11441,4.10758,4.11441,6760000.0
2009-12-02 07:05:00,4.11384,4.11384,4.11091,4.11091,5250000.0
2009-12-02 07:06:00,4.11008,4.11528,4.10919,4.1119,5250000.0
2009-12-02 07:07:00,4.11265,4.11318,4.10411,4.11318,5640000.0
2009-12-02 07:08:00,4.11341,4.11435,4.10631,4.10631,4880000.0
2009-12-02 07:09:00,4.10883,4.11425,4.10646,4.11137,5630000.0
2009-12-02 07:10:00,4.11313,4.11393,4.10703,4.1112,5250000.0
2009-12-02 07:11:00,4.10787,4.113,4.10394,4.11267,4510000.0
2009-12-02 07:12:00,4.10993,4.11329,4.10204,4.11329,4510000.0
2009-12-02 07:13:00,4.11106,4.11383,4.10177,4.11184,6380000.0
2009-12-02 07:14:00,4.11423,4.11423,4.10602,4.10872,4890000.0
2009-12-02 07:15:00,4.10878,4.11161,4.10292,4.10874,5250000.0
2009-12-02 07:16:00,4.10209,4.1133,4.10209,4.11294,5260000.0
2009-12-02 07:17:00,4.10819,4.11273,4.10801,4.11044,5250000.0
2009-12-02 07:18:00,4.10101,4.11259,4.10101,4.10873,4880000.0
2009-12-02 07:19:00,4.11191,4.11528,4.11152,4.11528,5260000.0
2009-12-02 07:20:00,4.10885,4.11365,4.1021,4.11363,6000000.0
2009-12-02 07:21:00,4.11068,4.11428,4.10242,4.11267,6760000.0
2009-12-02 07:22:00,4.11247,4.11247,4.10466,4.10556,5260000.0
2009-12-02 07:23:00,4.11346,4.11421,4.1016,4.10635,4510000.0
2009-12-02 07:24:00,4.10964,4.11452,4.10808,4.11035,8250000.0
2009-12-02 07:25:00,4.10329,4.11396,4.10329,4.11396,4880000.0
2009-12-02 07:26:00,4.11405,4.11425,4.10243,4.11371,5630000.0
2009-12-02 07:27:00,4.11136,4.11155,4.10587,4.11132,5260000.0
2009-12-02 07:28:00,4.11053,4.11364,4.10777,4.10777,6000000.0
2009-12-02 07:29:00,4.10796,4.11468,4.10615,4.11066,5630000.0
2009-12-02 07:30:00,4.11039,4.11309,4.10316,4.10316,5250000.0
2009-12-02 07:31:00,4.11332,4.11424,4.11128,4.11243,4880000.0
2009-12-02 07:32:00,4.11241,4.11368,4.10673,4.10963,6380000.0
2009-12-02 07:33:00,4.10822,4.11282,4.10106,4.11062,6010000.0
2009-12-02 07:34:00,4.1128,4.11373,4.10591,4.11055,5630000.0
2009-12-02 07:35:00,4.11268,4.11357,4.10783,4.11259,7130000.0
2009-12-02 07:36:00,4.11049,4.11369,4.10749,4.11024,6750000.0
2009-12-02 07:37:00,4.10906,4.11333,4.10266,4.11151,5630000.0
2009-12-02 07:38:00,4.11103,4.11272,4.1021,4.1021,6010000.0
2009-12-02 07:39:00,4.11415,4.11415,4.10598,4.11408,6380000.0
2009-12-02 07:40:00,4.1135,4.1135,4.10305,4.11147,5250000.0
2009-12-02 07:41:00,4.10818,4.11267,4.10507,4.10994,7130000.0
2009-12-02 07:42:00,4.107,4.11414,4.10355,4.1118,7880000.0
2009-12-02 07:43:00,4.11166,4.11358,4.10854,4.10886,5250000.0
2009-12-02 07:44:00,4.10497,4.11445,4.10497,4.10927,7140000.0
2009-12-02 07:45:00,4.11208,4.11358,4.10901,4.11358,4880000.0
2009-12-02 07:46:00,4.11308,4.11308,4.10216,4.10216,6380000.0
2009-12-02 07:47:00,4.1128,4.11359,4.10585,4.11283,7510000.0
2009-12-02 07:48:00,4.11446,4.11446,4.10455,4.11083,5260000.0
2009-12-02 07:49:00,4.11089,4.11371,4.1081,4.11279,4890000.0
2009-12-02 07:50:00,4.11128,4.11425,4.10306,4.11425,6760000.0
2009-12-02 07:51:00,4.11243,4.11243,4.10035,4.10832,9000000.0
2009-12-02 07:52:00,4.11184,4.11342,4.10921,4.10933,5260000.0
2009-12-02 07:53:00,4.10995,4.11238,4.10267,4.11238,7140000.0
2009-12-02 07:54:00,4.11333,4.11333,4.10377,4.11293,5630000.0
2009-12-02 07:55:00,4.1136,4.11447,4.10333,4.11245,5630000.0
2009-12-02 07:56:00,4.10915,4.11328,4.10426,4.10722,5260000.0
2009-12-02 07:57:00,4.11138,4.11422,4.10303,4.11163,4880000.0
2009-12-02 07:58:00,4.10468,4.11395,4.10468,4.10696,4890000.0
2009-12-02 07:59:00,4.11402,4.11457,4.10448,4.11105,5630000.0
2009-12-02 08:00:00,4.11335,4.11364,4.10367,4.1091,6380000.0
2009-12-02 08:01:00,4.11264,4.11429,4.10175,4.1117,6380000.0
2009-12-02 08:02:00,4.11196,4.11424,4.1072,4.11294,6000000.0
2009-12-02 08:03:00,4.11055,4.11415,4.10775,4.11282,5630000.0
2009-12-02 08:04:00,4.11044,4.11407,4.10709,4.11224,5250000.0
2009-12-02 08:05:00,4.10955,4.11418,4.10382,4.10916,4880000.0
2009-12-02 08:06:00,4.11343,4.11615,4.10665,4.10665,5250000.0
2009-12-02 08:07:00,4.11203,4.11492,4.10905,4.10984,5630000.0
2009-12-02 08:08:00,4.11317,4.11404,4.10857,4.11211,4880000.0
2009-12-02 08:09:00,4.11269,4.11314,4.1096,4.11314,5630000.0
2009-12-02 08:10:00,4.1144,4.1144,4.10421,4.10805,5630000.0
2009-12-02 08:11:00,4.11137,4.11346,4.10144,4.10954,6010000.0
2009-12-02 08:12:00,4.10809,4.11432,4.10809,4.11242,3770000.0
2009-12-02 08:13:00,4.11406,4.11582,4.10685,4.10685,6380000.0
2009-12-02 08:14:00,4.10312,4.11556,4.10312,4.11103,6390000.0
2009-12-02 08:15:00,4.11414,4.11414,4.10875,4.10887,5260000.0
2009-12-02 08:16:00,4.11353,4.11353,4.10409,4.10662,11260000.0
2009-12-02 08:17:00,4.11126,4.11425,4.10704,4.11001,7140000.0
2009-12-02 08:18:00,4.10815,4.11582,4.10578,4.11484,6760000.0
2009-12-02 08:19:00,4.11365,4.11549,4.106,4.1133,6770000.0
2009-12-02 08:20:00,4.10764,4.11476,4.10364,4.11241,8260000.0
2009-12-02 08:21:00,4.11316,4.11316,4.10241,4.10241,4510000.0
2009-12-02 08:22:00,4.11354,4.11354,4.10737,4.11199,5250000.0
2009-12-02 08:23:00,4.10372,4.11343,4.10372,4.11298,7510000.0
2009-12-02 08:24:00,4.1119,4.11268,4.10574,4.10574,4880000.0
2009-12-02 08:25:00,4.10854,4.11339,4.10854,4.11282,4510000.0
2009-12-02 08:26:00,4.11186,4.11364,4.10204,4.11263,6760000.0
2009-12-02 08:27:00,4.11494,4.11494,4.10916,4.10916,5260000.0
2009-12-02 08:28:00,4.1114,4.11525,4.10794,4.11525,7880000.0
2009-12-02 08:29:00,4.11001,4.11281,4.10158,4.10322,8630000.0
2009-12-02 08:30:00,4.11423,4.11467,4.10426,4.11346,6760000.0
2009-12-02 08:31:00,4.11082,4.11437,4.10906,4.11437,5260000.0
2009-12-02 08:32:00,4.1034,4.11487,4.10233,4.11487,5250000.0
2009-12-02 08:33:00,4.11426,4.11426,4.10523,4.11357,4880000.0
2009-12-02 08:34:00,4.10592,4.11894,4.10566,4.11563,8270000.0
2009-12-02 08:35:00,4.11123,4.11439,4.10418,4.10532,13130000.0
2009-12-02 08:36:00,4.10553,4.11425,4.1021,4.11088,8250000.0
2009-12-02 08:37:00,4.10406,4.11394,4.10406,4.10834,4880000.0
2009-12-02 08:38:00,4.10766,4.11339,4.10105,4.10757,9390000.0
2009-12-02 08:39:00,4.11148,4.11276,4.10843,4.11076,4510000.0
2009-12-02 08:40:00,4.108,4.11222,4.10624,4.10787,5250000.0
2009-12-02 08:41:00,4.10632,4.11049,4.09709,4.10891,5630000.0
2009-12-02 08:42:00,4.10939,4.11087,4.09946,4.10766,8260000.0
2009-12-02 08:43:00,4.1114,4.11165,4.09906,4.10645,9750000.0
2009-12-02 08:44:00,4.10837,4.10874,4.10167,4.10874,6010000.0
2009-12-02 08:45:00,4.10791,4.1095,4.09919,4.09919,6390000.0
2009-12-02 08:46:00,4.11017,4.11382,4.1041,4.10437,4880000.0
2009-12-02 08:47:00,4.10897,4.11424,4.10115,4.11424,7140000.0
2009-12-02 08:48:00,4.10695,4.10952,4.1029,4.1029,4880000.0
2009-12-02 08:49:00,4.10781,4.11326,4.10725,4.11031,6390000.0
2009-12-02 08:50:00,4.09865,4.11309,4.09865,4.10747,4890000.0
2009-12-02 08:51:00,4.1005,4.1121,4.1005,4.1072,4880000.0
2009-12-02 08:52:00,4.10673,4.10966,4.09682,4.10713,6380000.0
2009-12-02 08:53:00,4.10781,4.11017,4.10437,4.11017,7140000.0
2009-12-02 08:54:00,4.10994,4.11292,4.10073,4.10952,9000000.0
2009-12-02 08:55:00,4.10301,4.11299,4.10301,4.11079,11630000.0
2009-12-02 08:56:00,4.09696,4.11372,4.09696,4.11091,7500000.0
2009-12-02 08:57:00,4.10968,4.11692,4.10244,4.10937,11630000.0
2009-12-02 08:58:00,4.10647,4.11002,4.10265,4.10806,4880000.0
2009-12-02 08:59:00,4.10772,4.11148,4.09903,4.10854,5630000.0
2009-12-02 09:00:00,4.1055,4.11055,4.09802,4.10398,6760000.0
2009-12-02 09:01:00,4.10866,4.11066,4.09777,4.10768,7880000.0
2009-12-02 09:02:00,4.10318,4.10901,4.09864,4.10901,7130000.0
2009-12-02 09:03:00,4.10924,4.11297,4.10585,4.11297,7880000.0
2009-12-02 09:04:00,4.10879,4.11102,4.10165,4.11091,9390000.0
2009-12-02 09:05:00,4.1093,4.11079,4.09889,4.1086,7510000.0
2009-12-02 09:06:00,4.11075,4.11269,4.10155,4.11001,7880000.0
2009-12-02 09:07:00,4.10623,4.11066,4.10484,4.10511,6760000.0
2009-12-02 09:08:00,4.10619,4.11106,4.1056,4.1101,6750000.0
2009-12-02 09:09:00,4.11303,4.11346,4.10492,4.10871,7880000.0
2009-12-02 09:10:00,4.10755,4.11114,4.10606,4.11114,7130000.0
2009-12-02 09:11:00,4.10885,4.11035,4.10419,4.10801,5250000.0
2009-12-02 09:12:00,4.11037,4.11037,4.10434,4.10949,7510000.0
2009-12-02 09:13:00,4.11211,4.11448,4.10446,4.10446,6380000.0
2009-12-02 09:14:00,4.10898,4.11372,4.10511,4.10511,5640000.0
2009-12-02 09:15:00,4.1108,4.1108,4.10522,4.11041,6750000.0
2009-12-02 09:16:00,4.10884,4.11283,4.1056,4.10965,7880000.0
2009-12-02 09:17:00,4.10643,4.11407,4.10438,4.1106,9000000.0
2009-12-02 09:18:00,4.10606,4.11069,4.10328,4.10562,6380000.0
2009-12-02 09:19:00,4.10686,4.11075,4.10123,4.11075,9380000.0
2009-12-02 09:20:00,4.10914,4.10934,4.09836,4.10594,7880000.0
2009-12-02 09:21:00,4.10557,4.1112,4.10557,4.10911,8260000.0
2009-12-02 09:22:00,4.10932,4.11106,4.10374,4.10955,6380000.0
2009-12-02 09:23:00,4.10743,4.11089,4.10431,4.10825,8630000.0
2009-12-02 09:24:00,4.10547,4.10971,4.10059,4.10243,12390000.0
2009-12-02 09:25:00,4.1096,4.11038,4.10351,4.10957,6010000.0
2009-12-02 09:26:00,4.11016,4.11079,4.09935,4.10602,10130000.0
2009-12-02 09:27:00,4.11093,4.1149,4.10671,4.10671,9760000.0
2009-12-02 09:28:00,4.1081,4.11177,4.10385,4.10638,7880000.0
2009-12-02 09:29:00,4.10158,4.11091,4.10158,4.1049,7890000.0
2009-12-02 09:30:00,4.10779,4.11385,4.10044,4.10889,5250000.0
2009-12-02 09:31:00,4.10766,4.11194,4.1055,4.11194,6760000.0
2009-12-02 09:32:00,4.10695,4.11206,4.10009,4.10867,8630000.0
2009-12-02 09:33:00,4.10777,4.1132,4.10449,4.1123,6000000.0
2009-12-02 09:34:00,4.11092,4.1117,4.10591,4.10929,6750000.0
2009-12-02 09:35:00,4.10796,4.11145,4.10073,4.11044,8640000.0
2009-12-02 09:36:00,4.10846,4.11255,4.10038,4.10038,9010000.0
2009-12-02 09:37:00,4.11126,4.11126,4.10061,4.10661,6750000.0
2009-12-02 09:38:00,4.112,4.112,4.10276,4.10276,6010000.0
2009-12-02 09:39:00,4.11173,4.11173,4.10627,4.10627,4890000.0
2009-12-02 09:40:00,4.11134,4.11134,4.105,4.10663,5250000.0
2009-12-02 09:41:00,4.1076,4.11131,4.10086,4.10964,6390000.0
2009-12-02 09:42:00,4.11253,4.11289,4.10739,4.11096,6380000.0
2009-12-02 09:43:00,4.10263,4.1119,4.09592,4.10905,7140000.0
2009-12-02 09:44:00,4.10566,4.10963,4.09697,4.10758,8650000.0
2009-12-02 09:45:00,4.10919,4.11097,4.09939,4.09939,7130000.0
2009-12-02 09:46:00,4.09699,4.10672,4.09427,4.09984,6000000.0
2009-12-02 09:47:00,4.10116,4.10668,4.09587,4.10356,5250000.0
2009-12-02 09:48:00,4.10033,4.10317,4.09257,4.10291,5250000.0
2009-12-02 09:49:00,4.10265,4.1034,4.09694,4.09913,11630000.0
2009-12-02 09:50:00,4.10222,4.10489,4.0937,4.10445,5260000.0
2009-12-02 09:51:00,4.10187,4.10505,4.09974,4.1038,8630000.0
2009-12-02 09:52:00,4.10395,4.10395,4.0968,4.09868,5250000.0
2009-12-02 09:53:00,4.10292,4.10486,4.0964,4.09853,7510000.0
2009-12-02 09:54:00,4.10441,4.10687,4.09903,4.10488,7520000.0
2009-12-02 09:55:00,4.10376,4.10437,4.10161,4.10397,6000000.0
2009-12-02 09:56:00,4.10335,4.10335,4.09433,4.10109,5250000.0
2009-12-02 09:57:00,4.10646,4.10973,4.09958,4.09958,8250000.0
2009-12-02 09:58:00,4.10051,4.10508,4.09835,4.09915,7880000.0
2009-12-02 09:59:00,4.10071,4.10354,4.0943,4.09454,8250000.0
2009-12-02 10:00:00,4.09925,4.10216,4.09451,4.10043,10150000.0
2009-12-02 10:01:00,4.10252,4.10252,4.09319,4.10024,8630000.0
2009-12-02 10:02:00,4.09983,4.10182,4.09475,4.10137,6760000.0
2009-12-02 10:03:00,4.10009,4.10277,4.09491,4.10101,5260000.0
2009-12-02 10:04:00,4.10176,4.10414,4.09451,4.10372,12380000.0
2009-12-02 10:05:00,4.09695,4.10227,4.09419,4.09419,6010000.0
2009-12-02 10:06:00,4.09961,4.1031,4.09407,4.09942,9750000.0
2009-12-02 10:07:00,4.09965,4.10024,4.08997,4.09852,4890000.0
2009-12-02 10:08:00,4.0888,4.10025,4.0888,4.09723,10880000.0
2009-12-02 10:09:00,4.09983,4.09983,4.08898,4.09695,6010000.0
2009-12-02 10:10:00,4.0883,4.09977,4.0883,4.09693,7140000.0
2009-12-02 10:11:00,4.09784,4.09965,4.09138,4.09928,7130000.0
2009-12-02 10:12:00,4.09648,4.10013,4.09434,4.10013,7510000.0
2009-12-02 10:13:00,4.09856,4.10049,4.09055,4.09325,9760000.0
2009-12-02 10:14:00,4.10151,4.10295,4.09474,4.10046,9390000.0
2009-12-02 10:15:00,4.10149,4.10149,4.09516,4.09529,8260000.0
2009-12-02 10:16:00,4.09342,4.10302,4.09342,4.10036,6380000.0
2009-12-02 10:17:00,4.09872,4.10273,4.09192,4.09192,7500000.0
2009-12-02 10:18:00,4.09894,4.10071,4.09499,4.10071,5260000.0
2009-12-02 10:19:00,4.1019,4.1019,4.09513,4.10103,7130000.0
2009-12-02 10:20:00,4.09716,4.10145,4.09431,4.09431,7880000.0
2009-12-02 10:21:00,4.10103,4.10191,4.09236,4.09531,4880000.0
2009-12-02 10:22:00,4.10119,4.10119,4.09753,4.10061,5630000.0
2009-12-02 10:23:00,4.09758,4.10283,4.09755,4.10015,7500000.0
2009-12-02 10:24:00,4.09974,4.10079,4.09478,4.09966,7880000.0
2009-12-02 10:25:00,4.09525,4.10803,4.09336,4.09979,17260000.0
2009-12-02 10:26:00,4.09885,4.10005,4.08823,4.09372,12750000.0
2009-12-02 10:27:00,4.09687,4.10034,4.09414,4.09885,4880000.0
2009-12-02 10:28:00,4.09878,4.10067,4.09496,4.09496,12770000.0
2009-12-02 10:29:00,4.09843,4.10025,4.08797,4.09861,11260000.0
2009-12-02 10:30:00,4.09754,4.10161,4.08913,4.09251,6000000.0
2009-12-02 10:31:00,4.10017,4.10017,4.08792,4.08792,6390000.0
2009-12-02 10:32:00,4.09996,4.10303,4.09361,4.09986,12760000.0
2009-12-02 10:33:00,4.10124,4.10266,4.09606,4.09686,10890000.0
2009-12-02 10:34:00,4.10118,4.1016,4.09271,4.1016,5630000.0
2009-12-02 10:35:00,4.10187,4.10187,4.09444,4.09444,5260000.0
2009-12-02 10:36:00,4.10021,4.10062,4.09426,4.10062,7510000.0
2009-12-02 10:37:00,4.09981,4.10133,4.089,4.09502,13890000.0
2009-12-02 10:38:00,4.09077,4.10292,4.09077,4.09186,5640000.0
2009-12-02 10:39:00,4.09916,4.10355,4.09281,4.09281,6380000.0
2009-12-02 10:40:00,4.09739,4.10219,4.09323,4.1021,5640000.0
2009-12-02 10:41:00,4.10294,4.10294,4.09021,4.09664,6020000.0
2009-12-02 10:42:00,4.10219,4.10219,4.09354,4.09354,8630000.0
2009-12-02 10:43:00,4.09793,4.10224,4.09567,4.09752,7130000.0
2009-12-02 10:44:00,4.09162,4.10243,4.09128,4.09838,11630000.0
2009-12-02 10:45:00,4.09936,4.10134,4.09384,4.09384,6760000.0
2009-12-02 10:46:00,4.10195,4.10233,4.09,4.09,6750000.0
2009-12-02 10:47:00,4.10258,4.10258,4.09139,4.09945,10520000.0
2009-12-02 10:48:00,4.09905,4.10298,4.09456,4.0968,16160000.0
2009-12-02 10:49:00,4.09594,4.10171,4.09233,4.10055,13130000.0
2009-12-02 10:50:00,4.10287,4.10287,4.09137,4.10232,8630000.0
2009-12-02 10:51:00,4.09888,4.10349,4.0937,4.09674,4520000.0
2009-12-02 10:52:00,4.10593,4.10747,4.10036,4.10484,15770000.0
2009-12-02 10:53:00,4.10211,4.10494,4.09516,4.1031,4880000.0
2009-12-02 10:54:00,4.09865,4.10546,4.09385,4.10329,5640000.0
2009-12-02 10:55:00,4.09842,4.1041,4.09115,4.09898,12380000.0
2009-12-02 10:56:00,4.10384,4.10384,4.0965,4.10189,6010000.0
2009-12-02 10:57:00,4.09872,4.10392,4.09305,4.10083,5260000.0
2009-12-02 10:58:00,4.10332,4.10332,4.0969,4.10226,6750000.0
2009-12-02 10:59:00,4.10221,4.10285,4.09369,4.10215,12770000.0
2009-12-02 11:00:00,4.10381,4.10411,4.09293,4.10386,5260000.0
2009-12-02 11:01:00,4.10368,4.10368,4.09716,4.10122,5630000.0
2009-12-02 11:02:00,4.10002,4.10589,4.09794,4.09995,7500000.0
2009-12-02 11:03:00,4.10112,4.10112,4.09172,4.1007,4880000.0
2009-12-02 11:04:00,4.10035,4.10173,4.09662,4.09903,4880000.0
2009-12-02 11:05:00,4.10077,4.10257,4.09712,4.10153,7890000.0
2009-12-02 11:06:00,4.09818,4.10208,4.09572,4.09994,6380000.0
2009-12-02 11:07:00,4.10285,4.10516,4.09369,4.10426,7500000.0
2009-12-02 11:08:00,4.10215,4.10215,4.09743,4.10113,6000000.0
2009-12-02 11:09:00,4.10406,4.10553,4.09687,4.10188,9390000.0
2009-12-02 11:10:00,4.10459,4.10459,4.09677,4.10249,11270000.0
2009-12-02 11:11:00,4.09583,4.10286,4.09393,4.10109,7130000.0
2009-12-02 11:12:00,4.10165,4.10599,4.09731,4.10449,7890000.0
2009-12-02 11:13:00,4.09682,4.10186,4.09314,4.09998,5260000.0
2009-12-02 11:14:00,4.09365,4.10209,4.09365,4.10209,7130000.0
2009-12-02 11:15:00,4.10393,4.10393,4.08924,4.10081,7510000.0
2009-12-02 11:16:00,4.10383,4.10383,4.09831,4.09831,5250000.0
2009-12-02 11:17:00,4.10379,4.10379,4.09745,4.10038,9000000.0
2009-12-02 11:18:00,4.09882,4.10242,4.09013,4.10242,7500000.0
2009-12-02 11:19:00,4.09857,4.10606,4.09415,4.10078,11640000.0
2009-12-02 11:20:00,4.10085,4.10413,4.09833,4.09833,6020000.0
2009-12-02 11:21:00,4.10039,4.10341,4.09414,4.09414,6380000.0
2009-12-02 11:22:00,4.10483,4.10623,4.10072,4.10517,9010000.0
2009-12-02 11:23:00,4.10349,4.10655,4.10285,4.10649,4510000.0
2009-12-02 11:24:00,4.1082,4.1082,4.10122,4.10277,4140000.0
2009-12-02 11:25:00,4.10507,4.10593,4.0933,4.10565,6380000.0
2009-12-02 11:26:00,4.10621,4.10846,4.0973,4.10184,6760000.0
2009-12-02 11:27:00,4.10532,4.10698,4.10301,4.10586,7880000.0
2009-12-02 11:28:00,4.10583,4.10794,4.10167,4.10794,5630000.0
2009-12-02 11:29:00,4.10598,4.10745,4.1006,4.1006,4880000.0
2009-12-02 11:30:00,4.10684,4.10684,4.09808,4.09875,12020000.0
2009-12-02 11:31:00,4.10535,4.10535,4.09369,4.10356,7880000.0
2009-12-02 11:32:00,4.10662,4.10662,4.0991,4.0991,5640000.0
2009-12-02 11:33:00,4.09885,4.11001,4.09813,4.10435,8260000.0
2009-12-02 11:34:00,4.10571,4.10571,4.09465,4.10255,4510000.0
2009-12-02 11:35:00,4.10039,4.1053,4.09866,4.10214,5270000.0
2009-12-02 11:36:00,4.10243,4.10427,4.09502,4.10357,12020000.0
2009-12-02 11:37:00,4.10505,4.10581,4.09683,4.10038,10510000.0
2009-12-02 11:38:00,4.1027,4.10454,4.09758,4.09758,7510000.0
2009-12-02 11:39:00,4.09398,4.10284,4.09398,4.099,4140000.0
2009-12-02 11:40:00,4.10428,4.10428,4.09927,4.10315,8250000.0
2009-12-02 11:41:00,4.09445,4.10258,4.09445,4.09855,5250000.0
2009-12-02 11:42:00,4.10102,4.10335,4.09783,4.10313,3770000.0
2009-12-02 11:43:00,4.10287,4.10318,4.09332,4.10199,11260000.0
2009-12-02 11:44:00,4.10248,4.10277,4.09177,4.10217,14630000.0
2009-12-02 11:45:00,4.09708,4.10452,4.09418,4.09448,6750000.0
2009-12-02 11:46:00,4.09597,4.10615,4.09535,4.10252,7510000.0
2009-12-02 11:47:00,4.10142,4.10165,4.09227,4.10165,5250000.0
2009-12-02 11:48:00,4.09459,4.10493,4.09459,4.10145,5640000.0
2009-12-02 11:49:00,4.10035,4.1023,4.08984,4.09182,6000000.0
2009-12-02 11:50:00,4.10194,4.10194,4.09499,4.1007,5260000.0
2009-12-02 11:51:00,4.09988,4.10096,4.09361,4.09852,7150000.0
2009-12-02 11:52:00,4.09683,4.09935,4.09354,4.09887,5630000.0
2009-12-02 11:53:00,4.09841,4.09841,4.09019,4.09472,6010000.0
2009-12-02 11:54:00,4.09926,4.1012,4.09383,4.09709,4880000.0
2009-12-02 11:55:00,4.09913,4.10045,4.09518,4.09995,5630000.0
2009-12-02 11:56:00,4.1002,4.10118,4.09621,4.09878,8280000.0
2009-12-02 11:57:00,4.09698,4.09939,4.09203,4.09845,4510000.0
2009-12-02 11:58:00,4.10056,4.10056,4.09552,4.09906,6000000.0
2009-12-02 11:59:00,4.09543,4.10057,4.09488,4.09795,5630000.0
2009-12-02 12:00:00,4.09822,4.10156,4.09078,4.09189,9760000.0
2009-12-02 12:01:00,4.09737,4.10044,4.09111,4.10044,9380000.0
2009-12-02 12:02:00,4.10024,4.10108,4.0916,4.10014,16880000.0
2009-12-02 12:03:00,4.09384,4.1002,4.08991,4.09905,7140000.0
2009-12-02 12:04:00,4.09749,4.09896,4.09011,4.09733,6760000.0
2009-12-02 12:05:00,4.10043,4.10159,4.09221,4.09712,6010000.0
2009-12-02 12:06:00,4.10155,4.10181,4.09371,4.09371,11260000.0
2009-12-02 12:07:00,4.10004,4.1002,4.09411,4.09909,6390000.0
2009-12-02 12:08:00,4.09939,4.10133,4.09207,4.09746,5250000.0
2009-12-02 12:09:00,4.10016,4.10261,4.09734,4.09734,7510000.0
2009-12-02 12:10:00,4.10309,4.10309,4.09569,4.1011,5640000.0
2009-12-02 12:11:00,4.09919,4.10153,4.09508,4.10144,6010000.0
2009-12-02 12:12:00,4.09521,4.10025,4.09264,4.09264,7130000.0
2009-12-02 12:13:00,4.09833,4.10107,4.09029,4.10017,8250000.0
2009-12-02 12:14:00,4.09836,4.09904,4.08667,4.09603,15400000.0
2009-12-02 12:15:00,4.09569,4.10229,4.09367,4.09772,15790000.0
2009-12-02 12:16:00,4.0956,4.10057,4.0931,4.09846,7500000.0
2009-12-02 12:17:00,4.09546,4.09946,4.09116,4.09511,6760000.0
2009-12-02 12:18:00,4.09539,4.10047,4.09101,4.09903,9010000.0
2009-12-02 12:19:00,4.09893,4.09893,4.08646,4.09885,7140000.0
2009-12-02 12:20:00,4.1002,4.1002,4.09247,4.09879,12390000.0
2009-12-02 12:21:00,4.09468,4.1002,4.09416,4.09897,3770000.0
2009-12-02 12:22:00,4.10059,4.10116,4.09395,4.09766,5640000.0
2009-12-02 12:23:00,4.0964,4.1015,4.09154,4.09789,5270000.0
2009-12-02 12:24:00,4.09883,4.10016,4.09445,4.09445,4880000.0
2009-12-02 12:25:00,4.10005,4.10015,4.09408,4.09678,6010000.0
2009-12-02 12:26:00,4.09857,4.10113,4.09492,4.10113,5640000.0
2009-12-02 12:27:00,4.09982,4.10146,4.09452,4.10146,8640000.0
2009-12-02 12:28:00,4.09267,4.10203,4.09267,4.10051,7510000.0
2009-12-02 12:29:00,4.09953,4.09992,4.08936,4.09929,5660000.0
2009-12-02 12:30:00,4.10181,4.10181,4.09057,4.09376,10880000.0
2009-12-02 12:31:00,4.10012,4.10122,4.09011,4.10088,4890000.0
2009-12-02 12:32:00,4.09482,4.10049,4.08824,4.09574,5250000.0
2009-12-02 12:33:00,4.10088,4.10088,4.09726,4.09966,6760000.0
2009-12-02 12:34:00,4.10023,4.10102,4.09261,4.09261,6760000.0
2009-12-02 12:35:00,4.0911,4.10088,4.0911,4.1005,6380000.0
2009-12-02 12:36:00,4.09483,4.10099,4.094,4.10059,4510000.0
2009-12-02 12:37:00,4.09306,4.10272,4.09148,4.09148,7880000.0
2009-12-02 12:38:00,4.09771,4.10122,4.09175,4.09175,6750000.0
2009-12-02 12:39:00,4.09996,4.10118,4.09038,4.09238,5640000.0
2009-12-02 12:40:00,4.10221,4.10221,4.0968,4.10148,5270000.0
2009-12-02 12:41:00,4.09296,4.10232,4.09124,4.09859,6020000.0
2009-12-02 12:42:00,4.10004,4.10332,4.09199,4.10173,6000000.0
2009-12-02 12:43:00,4.10144,4.10196,4.09661,4.09842,7880000.0
2009-12-02 12:44:00,4.10129,4.10179,4.09475,4.09581,6380000.0
2009-12-02 12:45:00,4.10002,4.10145,4.09122,4.10017,13890000.0
2009-12-02 12:46:00,4.09973,4.10233,4.09486,4.10076,4890000.0
2009-12-02 12:47:00,4.10061,4.10061,4.09063,4.0998,8640000.0
2009-12-02 12:48:00,4.10206,4.1069,4.09108,4.10236,15760000.0
2009-12-02 12:49:00,4.09686,4.10238,4.09383,4.09643,6760000.0
2009-12-02 12:50:00,4.10038,4.10133,4.0951,4.10133,6380000.0
2009-12-02 12:51:00,4.09969,4.10357,4.09314,4.10197,6380000.0
2009-12-02 12:52:00,4.10355,4.10355,4.09703,4.09861,10510000.0
2009-12-02 12:53:00,4.09767,4.10105,4.09616,4.09817,5630000.0
2009-12-02 12:54:00,4.10356,4.10356,4.09001,4.10244,13150000.0
2009-12-02 12:55:00,4.09929,4.10279,4.09083,4.09196,9380000.0
2009-12-02 12:56:00,4.10171,4.10214,4.09368,4.09667,5630000.0
2009-12-02 12:57:00,4.09206,4.10197,4.09206,4.09849,5260000.0
2009-12-02 12:58:00,4.10061,4.10337,4.09387,4.09627,4880000.0
2009-12-02 12:59:00,4.09323,4.10243,4.09323,4.09615,8630000.0
2009-12-02 13:00:00,4.1013,4.1019,4.09053,4.09053,7130000.0
2009-12-02 13:01:00,4.10071,4.1017,4.09879,4.09958,6000000.0
2009-12-02 13:02:00,4.09637,4.10276,4.09637,4.10144,7130000.0
2009-12-02 13:03:00,4.10084,4.10153,4.09106,4.10063,7510000.0
2009-12-02 13:04:00,4.10259,4.10259,4.0941,4.10097,5630000.0
2009-12-02 13:05:00,4.09726,4.10345,4.09233,4.09902,6750000.0
2009-12-02 13:06:00,4.09968,4.10343,4.09347,4.10182,5630000.0
2009-12-02 13:07:00,4.1021,4.10255,4.09527,4.10255,4140000.0
2009-12-02 13:08:00,4.10262,4.10268,4.09133,4.10212,12030000.0
2009-12-02 13:09:00,4.10178,4.10276,4.09192,4.09865,7880000.0
2009-12-02 13:10:00,4.10476,4.10476,4.09715,4.10325,5640000.0
2009-12-02 13:11:00,4.10217,4.10515,4.09125,4.09362,4880000.0
2009-12-02 13:12:00,4.10359,4.10524,4.10064,4.10384,6010000.0
2009-12-02 13:13:00,4.10593,4.10593,4.09894,4.10196,4880000.0
2009-12-02 13:14:00,4.10179,4.10593,4.0936,4.10517,16890000.0
2009-12-02 13:15:00,4.1063,4.1063,4.09041,4.09443,6010000.0
2009-12-02 13:16:00,4.09713,4.1065,4.09504,4.10582,7130000.0
2009-12-02 13:17:00,4.10569,4.10569,4.0997,4.10488,4880000.0
2009-12-02 13:18:00,4.0964,4.10464,4.0964,4.10077,5250000.0
2009-12-02 13:19:00,4.10556,4.10556,4.09852,4.10203,4880000.0
2009-12-02 13:20:00,4.10572,4.10584,4.1002,4.10059,4880000.0
2009-12-02 13:21:00,4.10474,4.10474,4.09438,4.10325,6750000.0
2009-12-02 13:22:00,4.10337,4.10411,4.09885,4.10333,6380000.0
2009-12-02 13:23:00,4.10411,4.10438,4.09224,4.10282,7140000.0
2009-12-02 13:24:00,4.10234,4.10413,4.09491,4.10055,6760000.0
2009-12-02 13:25:00,4.10433,4.10433,4.09711,4.10258,6000000.0
2009-12-02 13:26:00,4.10394,4.1041,4.09714,4.09872,6760000.0
2009-12-02 13:27:00,4.10466,4.10554,4.09811,4.10194,4880000.0
2009-12-02 13:28:00,4.10274,4.10438,4.09481,4.09481,6380000.0
2009-12-02 13:29:00,4.09984,4.10339,4.09557,4.10244,14630000.0
2009-12-02 13:30:00,4.1033,4.10448,4.09915,4.10296,6760000.0
2009-12-02 13:31:00,4.10368,4.10488,4.09822,4.09822,5250000.0
2009-12-02 13:32:00,4.1018,4.10222,4.09698,4.10222,8260000.0
2009-12-02 13:33:00,4.10349,4.10349,4.09529,4.10168,8640000.0
2009-12-02 13:34:00,4.10406,4.10406,4.0947,4.10078,4510000.0
2009-12-02 13:35:00,4.10224,4.10239,4.09787,4.10075,5630000.0
2009-12-02 13:36:00,4.10392,4.10514,4.09391,4.10319,5630000.0
2009-12-02 13:37:00,4.10436,4.10436,4.102,4.102,5250000.0
2009-12-02 13:38:00,4.10061,4.10338,4.10009,4.10279,5260000.0
2009-12-02 13:39:00,4.10254,4.10384,4.09821,4.10232,7140000.0
2009-12-02 13:40:00,4.10513,4.10513,4.10083,4.1024,6380000.0
2009-12-02 13:41:00,4.10312,4.10436,4.10092,4.10295,7510000.0
2009-12-02 13:42:00,4.10278,4.10403,4.09897,4.09983,6390000.0
2009-12-02 13:43:00,4.10202,4.10608,4.09907,4.10608,6010000.0
2009-12-02 13:44:00,4.10306,4.1064,4.09246,4.1064,9010000.0
2009-12-02 13:45:00,4.10273,4.10731,4.09329,4.10069,9390000.0
2009-12-02 13:46:00,4.10719,4.10719,4.09806,4.10475,7140000.0
2009-12-02 13:47:00,4.10537,4.10537,4.09199,4.09732,11270000.0
2009-12-02 13:48:00,4.10408,4.10704,4.09708,4.10585,12390000.0
2009-12-02 13:49:00,4.10978,4.10978,4.10287,4.10509,5630000.0
2009-12-02 13:50:00,4.1075,4.10867,4.10217,4.10386,6760000.0
2009-12-02 13:51:00,4.10326,4.10858,4.10109,4.10542,7130000.0
2009-12-02 13:52:00,4.0983,4.10614,4.0983,4.10463,5630000.0
2009-12-02 13:53:00,4.10405,4.10489,4.09125,4.103,8640000.0
2009-12-02 13:54:00,4.09979,4.10568,4.09576,4.09963,10510000.0
2009-12-02 13:55:00,4.0953,4.10694,4.0953,4.10452,9000000.0
2009-12-02 13:56:00,4.10199,4.10451,4.10034,4.10034,6010000.0
2009-12-02 13:57:00,4.10397,4.10678,4.0992,4.0992,5630000.0
2009-12-02 13:58:00,4.10574,4.10723,4.10007,4.10285,8250000.0
2009-12-02 13:59:00,4.1059,4.10616,4.09677,4.10306,8270000.0
2009-12-02 14:00:00,4.10271,4.10744,4.09615,4.10558,7130000.0
2009-12-02 14:01:00,4.10284,4.10784,4.09605,4.10584,7130000.0
2009-12-02 14:02:00,4.10177,4.10987,4.10177,4.10336,7880000.0
2009-12-02 14:03:00,4.09838,4.10596,4.09838,4.10596,4900000.0
2009-12-02 14:04:00,4.10701,4.10789,4.09867,4.10136,5250000.0
2009-12-02 14:05:00,4.10511,4.10563,4.09828,4.10508,13890000.0
2009-12-02 14:06:00,4.10075,4.10589,4.09585,4.10224,6010000.0
2009-12-02 14:07:00,4.10724,4.1073,4.09087,4.09087,9010000.0
2009-12-02 14:08:00,4.10763,4.10763,4.10351,4.10424,6750000.0
2009-12-02 14:09:00,4.10683,4.10683,4.10162,4.10637,9770000.0
2009-12-02 14:10:00,4.10198,4.10666,4.09873,4.10206,5640000.0
2009-12-02 14:11:00,4.10598,4.10746,4.10446,4.10656,5250000.0
2009-12-02 14:12:00,4.10829,4.10829,4.09587,4.10701,8250000.0
2009-12-02 14:13:00,4.10519,4.1063,4.10026,4.10573,7510000.0
2009-12-02 14:14:00,4.10473,4.10701,4.10018,4.10636,14640000.0
2009-12-02 14:15:00,4.10664,4.10664,4.09966,4.10184,4890000.0
2009-12-02 14:16:00,4.09755,4.10755,4.09755,4.10675,6750000.0
2009-12-02 14:17:00,4.10828,4.10905,4.10249,4.10323,5250000.0
2009-12-02 14:18:00,4.10378,4.10751,4.09631,4.09631,6380000.0
2009-12-02 14:19:00,4.09952,4.1096,4.09895,4.10268,7130000.0
2009-12-02 14:20:00,4.104,4.10839,4.09781,4.10449,6760000.0
2009-12-02 14:21:00,4.1075,4.1075,4.09545,4.1045,5250000.0
2009-12-02 14:22:00,4.10253,4.10676,4.09768,4.10528,6000000.0
2009-12-02 14:23:00,4.1053,4.10945,4.09848,4.10373,6760000.0
2009-12-02 14:24:00,4.10674,4.10674,4.09488,4.10313,6750000.0
2009-12-02 14:25:00,4.10369,4.10629,4.09688,4.10387,13130000.0
2009-12-02 14:26:00,4.10431,4.10546,4.10111,4.10453,8250000.0
2009-12-02 14:27:00,4.09914,4.10295,4.09349,4.09912,10140000.0
2009-12-02 14:28:00,4.09657,4.10154,4.09467,4.09929,7880000.0
2009-12-02 14:29:00,4.10264,4.10308,4.09585,4.10308,6380000.0
2009-12-02 14:30:00,4.10287,4.10287,4.09635,4.09729,5250000.0
2009-12-02 14:31:00,4.10278,4.10278,4.09592,4.10084,7130000.0
2009-12-02 14:32:00,4.09845,4.10284,4.0962,4.10162,5630000.0
2009-12-02 14:33:00,4.10222,4.10473,4.09377,4.10361,6760000.0
2009-12-02 14:34:00,4.10417,4.10707,4.09579,4.10558,11630000.0
2009-12-02 14:35:00,4.10549,4.10549,4.09822,4.10335,4880000.0
2009-12-02 14:36:00,4.10203,4.10296,4.09744,4.10165,6380000.0
2009-12-02 14:37:00,4.09544,4.10535,4.09544,4.10535,7130000.0
2009-12-02 14:38:00,4.09692,4.10376,4.09328,4.10257,8250000.0
2009-12-02 14:39:00,4.10289,4.10345,4.09876,4.09876,6380000.0
2009-12-02 14:40:00,4.10123,4.10576,4.10123,4.1045,5630000.0
2009-12-02 14:41:00,4.10513,4.10513,4.09678,4.10146,7890000.0
2009-12-02 14:42:00,4.09636,4.10532,4.09415,4.10206,10510000.0
2009-12-02 14:43:00,4.10429,4.10573,4.09742,4.10126,6000000.0
2009-12-02 14:44:00,4.10561,4.10561,4.09252,4.09997,59300000.0
2009-12-02 14:45:00,4.10108,4.10431,4.09938,4.10345,6000000.0
2009-12-02 14:46:00,4.09816,4.10517,4.09534,4.10517,5630000.0
2009-12-02 14:47:00,4.10342,4.1061,4.09683,4.1061,10130000.0
2009-12-02 14:48:00,4.10396,4.10396,4.09868,4.09868,4880000.0
2009-12-02 14:49:00,4.10651,4.10651,4.09563,4.10614,8260000.0
2009-12-02 14:50:00,4.10625,4.10646,4.10237,4.10436,6010000.0
2009-12-02 14:51:00,4.10628,4.10662,4.09988,4.10662,13910000.0
2009-12-02 14:52:00,4.10266,4.10684,4.09994,4.10649,8250000.0
2009-12-02 14:53:00,4.10434,4.10727,4.09666,4.10109,9390000.0
2009-12-02 14:54:00,4.10214,4.10701,4.09647,4.10701,8260000.0
2009-12-02 14:55:00,4.1045,4.10559,4.09649,4.10516,4880000.0
2009-12-02 14:56:00,4.10534,4.10534,4.09896,4.10515,5260000.0
2009-12-02 14:57:00,4.09762,4.10964,4.09762,4.10735,14260000.0
2009-12-02 14:58:00,4.10731,4.10748,4.10151,4.10151,7510000.0
2009-12-02 14:59:00,4.10578,4.10635,4.09583,4.10635,10510000.0
2009-12-02 15:00:00,4.10055,4.10509,4.09562,4.10337,7500000.0
2009-12-02 15:01:00,4.10145,4.10788,4.10145,4.10403,7880000.0
2009-12-02 15:02:00,4.10035,4.10492,4.10035,4.10405,5260000.0
2009-12-02 15:03:00,4.10467,4.10474,4.09609,4.10474,6380000.0
2009-12-02 15:04:00,4.10286,4.10517,4.10009,4.10451,6000000.0
2009-12-02 15:05:00,4.10642,4.10642,4.09409,4.10442,4880000.0
2009-12-02 15:06:00,4.09809,4.10334,4.0905,4.10334,6750000.0
2009-12-02 15:07:00,4.10593,4.10611,4.09475,4.10242,5640000.0
2009-12-02 15:08:00,4.10098,4.10422,4.09779,4.09862,4880000.0
2009-12-02 15:09:00,4.10523,4.10523,4.08932,4.10197,6390000.0
2009-12-02 15:10:00,4.10339,4.10366,4.09822,4.09822,6750000.0
2009-12-02 15:11:00,4.10287,4.10447,4.09837,4.09925,4880000.0
2009-12-02 15:12:00,4.102,4.10385,4.09623,4.10315,9380000.0
2009-12-02 15:13:00,4.09484,4.1036,4.09484,4.10188,5630000.0
2009-12-02 15:14:00,4.10546,4.10546,4.0986,4.1049,10900000.0
2009-12-02 15:15:00,4.10134,4.10624,4.0997,4.10001,7880000.0
2009-12-02 15:16:00,4.10508,4.10508,4.09723,4.10109,5630000.0
2009-12-02 15:17:00,4.10416,4.10416,4.09198,4.09468,6010000.0
2009-12-02 15:18:00,4.10331,4.1053,4.09437,4.1053,11630000.0
2009-12-02 15:19:00,4.10277,4.10277,4.08897,4.10001,9380000.0
2009-12-02 15:20:00,4.10346,4.10361,4.0939,4.0985,7510000.0
2009-12-02 15:21:00,4.09502,4.10396,4.09502,4.09679,9010000.0
2009-12-02 15:22:00,4.10287,4.10536,4.09549,4.0955,10140000.0
2009-12-02 15:23:00,4.1049,4.10557,4.10032,4.10032,5250000.0
2009-12-02 15:24:00,4.10283,4.10435,4.08923,4.10412,7520000.0
2009-12-02 15:25:00,4.10313,4.10655,4.10159,4.10584,5630000.0
2009-12-02 15:26:00,4.10199,4.1057,4.09985,4.10079,7880000.0
2009-12-02 15:27:00,4.09678,4.1078,4.09678,4.10395,5250000.0
2009-12-02 15:28:00,4.10489,4.10489,4.103,4.10399,5250000.0
2009-12-02 15:29:00,4.10512,4.10512,4.0913,4.10115,18020000.0
2009-12-02 15:30:00,4.10341,4.10423,4.09773,4.10423,10500000.0
2009-12-02 15:31:00,4.10472,4.10671,4.09801,4.10512,9400000.0
2009-12-02 15:32:00,4.10592,4.10658,4.09473,4.10654,12390000.0
2009-12-02 15:33:00,4.10617,4.10708,4.09625,4.10339,10880000.0
2009-12-02 15:34:00,4.10204,4.10879,4.10169,4.10728,12400000.0
2009-12-02 15:35:00,4.09742,4.10689,4.09595,4.10535,9770000.0
2009-12-02 15:36:00,4.1056,4.10647,4.10002,4.1038,6750000.0
2009-12-02 15:37:00,4.10603,4.10628,4.102,4.10544,5630000.0
2009-12-02 15:38:00,4.1017,4.10694,4.09649,4.10653,6000000.0
2009-12-02 15:39:00,4.10728,4.10728,4.1027,4.10629,7130000.0
2009-12-02 15:40:00,4.10588,4.10588,4.09164,4.10535,13890000.0
2009-12-02 15:41:00,4.10396,4.10617,4.09654,4.10437,6750000.0
2009-12-02 15:42:00,4.10026,4.10685,4.1002,4.10685,5250000.0
2009-12-02 15:43:00,4.09596,4.10604,4.09596,4.10579,5260000.0
2009-12-02 15:44:00,4.10489,4.10821,4.09881,4.10703,5630000.0
2009-12-02 15:45:00,4.10576,4.10576,4.09532,4.10443,5630000.0
2009-12-02 15:46:00,4.10667,4.10727,4.10367,4.10727,5260000.0
2009-12-02 15:47:00,4.10669,4.10836,4.10317,4.10631,3770000.0
2009-12-02 15:48:00,4.1025,4.10826,4.1025,4.10774,7140000.0
2009-12-02 15:49:00,4.0995,4.11157,4.09808,4.10445,10130000.0
2009-12-02 15:50:00,4.10142,4.10697,4.09855,4.10436,5250000.0
2009-12-02 15:51:00,4.10308,4.10891,4.10308,4.10762,5630000.0
2009-12-02 15:52:00,4.10616,4.10906,4.09779,4.10835,3770000.0
2009-12-02 15:53:00,4.10923,4.10989,4.10552,4.10936,6750000.0
2009-12-02 15:54:00,4.10654,4.11136,4.10003,4.10003,7500000.0
2009-12-02 15:55:00,4.10459,4.11193,4.10145,4.10941,6390000.0
2009-12-02 15:56:00,4.11207,4.11505,4.10282,4.1083,8630000.0
2009-12-02 15:57:00,4.10972,4.1122,4.10612,4.11153,5260000.0
2009-12-02 15:58:00,4.11025,4.1124,4.1022,4.10669,9000000.0
2009-12-02 15:59:00,4.10775,4.113,4.09976,4.1114,12410000.0
2009-12-02 16:00:00,4.11425,4.11425,4.10304,4.11261,7520000.0
2009-12-02 16:01:00,4.10361,4.11349,4.10255,4.10255,6000000.0
2009-12-02 16:02:00,4.10835,4.11588,4.10469,4.10469,6000000.0
2009-12-02 16:03:00,4.10377,4.11301,4.10377,4.10906,6760000.0
2009-12-02 16:04:00,4.11207,4.11229,4.10165,4.11106,5260000.0
2009-12-02 16:05:00,4.11277,4.11277,4.10372,4.10876,5250000.0
2009-12-02 16:06:00,4.11094,4.1159,4.10941,4.11083,6760000.0
2009-12-02 16:07:00,4.10843,4.11613,4.10843,4.11283,6000000.0
2009-12-02 16:08:00,4.11559,4.11559,4.10355,4.10734,6750000.0
2009-12-02 16:09:00,4.10541,4.11548,4.10541,4.11047,8630000.0
2009-12-02 16:10:00,4.10934,4.11338,4.10905,4.11289,6000000.0
2009-12-02 16:11:00,4.11029,4.11273,4.10462,4.11273,4140000.0
2009-12-02 16:12:00,4.11419,4.11419,4.10554,4.10716,6750000.0
2009-12-02 16:13:00,4.10983,4.1145,4.10127,4.11345,8250000.0
2009-12-02 16:14:00,4.10712,4.11933,4.10712,4.11085,9760000.0
2009-12-02 16:15:00,4.11296,4.11461,4.10559,4.11313,6000000.0
2009-12-02 16:16:00,4.1144,4.11464,4.10513,4.11127,9000000.0
2009-12-02 16:17:00,4.11798,4.11798,4.10869,4.11282,4880000.0
2009-12-02 16:18:00,4.10667,4.1151,4.10379,4.11443,6380000.0
2009-12-02 16:19:00,4.10936,4.1163,4.10416,4.10416,7130000.0
2009-12-02 16:20:00,4.11223,4.11493,4.10859,4.1141,7140000.0
2009-12-02 16:21:00,4.10698,4.11707,4.10698,4.11382,8630000.0
2009-12-02 16:22:00,4.10427,4.11472,4.10427,4.11388,14260000.0
2009-12-02 16:23:00,4.11179,4.11417,4.10147,4.10736,8630000.0
2009-12-02 16:24:00,4.11066,4.11378,4.10896,4.11047,8250000.0
2009-12-02 16:25:00,4.11154,4.11513,4.1085,4.11232,7510000.0
2009-12-02 16:26:00,4.11339,4.11455,4.1106,4.1115,7880000.0
2009-12-02 16:27:00,4.11396,4.11644,4.10663,4.11266,6380000.0
2009-12-02 16:28:00,4.11258,4.11264,4.10285,4.11264,6010000.0
2009-12-02 16:29:00,4.11351,4.11429,4.10809,4.10844,5250000.0
2009-12-02 16:30:00,4.1096,4.11318,4.10955,4.11099,4150000.0
2009-12-02 16:31:00,4.11287,4.11287,4.10196,4.10578,7130000.0
2009-12-02 16:32:00,4.10627,4.11204,4.10627,4.11094,8260000.0
2009-12-02 16:33:00,4.11197,4.11197,4.10517,4.10862,9000000.0
2009-12-02 16:34:00,4.10778,4.10952,4.0957,4.09697,6380000.0
2009-12-02 16:35:00,4.10431,4.10802,4.10299,4.10371,7130000.0
2009-12-02 16:36:00,4.10607,4.10818,4.10021,4.10526,4510000.0
2009-12-02 16:37:00,4.10638,4.10902,4.10315,4.10768,7130000.0
2009-12-02 16:38:00,4.1049,4.10804,4.09798,4.10804,6000000.0
2009-12-02 16:39:00,4.10832,4.10832,4.09642,4.106,7510000.0
2009-12-02 16:40:00,4.11006,4.11006,4.09864,4.10732,7890000.0
2009-12-02 16:41:00,4.10696,4.10938,4.09885,4.10699,6750000.0
2009-12-02 16:42:00,4.10867,4.10867,4.10138,4.10385,4880000.0
2009-12-02 16:43:00,4.10078,4.10841,4.09491,4.10544,5640000.0
2009-12-02 16:44:00,4.106,4.10737,4.1003,4.10484,10540000.0
2009-12-02 16:45:00,4.09692,4.10832,4.09692,4.10731,7130000.0
2009-12-02 16:46:00,4.10619,4.1087,4.09754,4.1087,7130000.0
2009-12-02 16:47:00,4.09911,4.10876,4.09869,4.09869,7880000.0
2009-12-02 16:48:00,4.10825,4.10887,4.09757,4.10354,7130000.0
2009-12-02 16:49:00,4.10823,4.10948,4.10349,4.10478,6000000.0
2009-12-02 16:50:00,4.1076,4.1085,4.09741,4.10244,4510000.0
2009-12-02 16:51:00,4.107,4.11057,4.10191,4.10211,6000000.0
2009-12-02 16:52:00,4.10448,4.10954,4.09911,4.10954,7500000.0
2009-12-02 16:53:00,4.10692,4.10962,4.10246,4.10771,6750000.0
2009-12-02 16:54:00,4.09987,4.10867,4.09987,4.10721,10130000.0
2009-12-02 16:55:00,4.10925,4.10968,4.10338,4.10947,4880000.0
2009-12-02 16:56:00,4.10661,4.10803,4.0968,4.0968,5260000.0
2009-12-02 16:57:00,4.1076,4.10903,4.10254,4.10254,5630000.0
2009-12-02 16:58:00,4.10558,4.10753,4.10243,4.10571,4890000.0
2009-12-02 16:59:00,4.10591,4.10675,4.09484,4.10582,12390000.0
2009-12-02 17:00:00,4.10888,4.10888,4.0971,4.10625,15390000.0
2009-12-02 17:01:00,4.10657,4.10727,4.09482,4.10177,4890000.0
2009-12-02 17:02:00,4.10758,4.10848,4.09942,4.1078,5250000.0
2009-12-02 17:03:00,4.10759,4.10759,4.10036,4.10114,4140000.0
2009-12-02 17:04:00,4.10235,4.10877,4.1023,4.10695,7890000.0
2009-12-02 17:05:00,4.10542,4.10709,4.10294,4.10578,5260000.0
2009-12-02 17:06:00,4.1042,4.10723,4.09596,4.10719,7510000.0
2009-12-02 17:07:00,4.10836,4.1087,4.09903,4.1039,6750000.0
2009-12-02 17:08:00,4.10528,4.10703,4.09631,4.10703,4520000.0
2009-12-02 17:09:00,4.10839,4.10839,4.09695,4.10157,7140000.0
2009-12-02 17:10:00,4.10607,4.10671,4.09868,4.10641,4890000.0
2009-12-02 17:11:00,4.09697,4.10713,4.09697,4.10591,7880000.0
2009-12-02 17:12:00,4.10455,4.10529,4.09638,4.09638,5260000.0
2009-12-02 17:13:00,4.10122,4.10303,4.09,4.10072,9390000.0
2009-12-02 17:14:00,4.10113,4.1024,4.08927,4.10114,10910000.0
2009-12-02 17:15:00,4.09591,4.10611,4.094,4.094,6760000.0
2009-12-02 17:16:00,4.10282,4.10282,4.0931,4.09928,5630000.0
2009-12-02 17:17:00,4.09648,4.09972,4.09439,4.09972,7880000.0
2009-12-02 17:18:00,4.10113,4.10134,4.09539,4.09695,9760000.0
2009-12-02 17:19:00,4.09933,4.10384,4.09021,4.09685,5630000.0
2009-12-02 17:20:00,4.10163,4.10163,4.08582,4.09916,9760000.0
2009-12-02 17:21:00,4.09948,4.10219,4.09009,4.09009,6750000.0
2009-12-02 17:22:00,4.09506,4.09987,4.0893,4.097,5250000.0
2009-12-02 17:23:00,4.09648,4.10121,4.09167,4.09588,13130000.0
2009-12-02 17:24:00,4.1008,4.10165,4.0947,4.09851,6000000.0
2009-12-02 17:25:00,4.09871,4.10198,4.09521,4.09682,6010000.0
2009-12-02 17:26:00,4.10114,4.10114,4.09737,4.10101,9000000.0
2009-12-02 17:27:00,4.09939,4.10002,4.08639,4.09433,6390000.0
2009-12-02 17:28:00,4.10025,4.10178,4.09109,4.09914,5640000.0
2009-12-02 17:29:00,4.0921,4.10187,4.0921,4.10086,11250000.0
2009-12-02 17:30:00,4.10209,4.10209,4.09642,4.09642,4510000.0
2009-12-02 17:31:00,4.1015,4.10193,4.09753,4.10146,6010000.0
2009-12-02 17:32:00,4.10039,4.10258,4.09164,4.10078,6750000.0
2009-12-02 17:33:00,4.09972,4.10251,4.095,4.10056,8630000.0
2009-12-02 17:34:00,4.10045,4.10449,4.09723,4.10175,4880000.0
2009-12-02 17:35:00,4.09311,4.10289,4.09311,4.10238,12000000.0
2009-12-02 17:36:00,4.0947,4.1022,4.0947,4.09581,4510000.0
2009-12-02 17:37:00,4.09929,4.10223,4.09796,4.09941,6760000.0
2009-12-02 17:38:00,4.10252,4.10252,4.09397,4.10097,7130000.0
2009-12-02 17:39:00,4.09474,4.10096,4.09253,4.09842,8630000.0
2009-12-02 17:40:00,4.10148,4.10148,4.09197,4.09197,5260000.0
2009-12-02 17:41:00,4.0931,4.10409,4.0931,4.09833,7890000.0
2009-12-02 17:42:00,4.10093,4.10285,4.09349,4.09349,6390000.0
2009-12-02 17:43:00,4.09929,4.09929,4.08774,4.09874,5260000.0
2009-12-02 17:44:00,4.09877,4.10086,4.09114,4.09114,5260000.0
2009-12-02 17:45:00,4.09887,4.09887,4.08447,4.09799,7130000.0
2009-12-02 17:46:00,4.09754,4.10292,4.09471,4.09911,9010000.0
2009-12-02 17:47:00,4.09589,4.10136,4.09589,4.09636,6380000.0
2009-12-02 17:48:00,4.0952,4.1013,4.09031,4.09031,7130000.0
2009-12-02 17:49:00,4.09881,4.10133,4.09258,4.09258,6750000.0
2009-12-02 17:50:00,4.1006,4.10241,4.09267,4.09962,6390000.0
2009-12-02 17:51:00,4.09944,4.10058,4.09356,4.09849,6000000.0
2009-12-02 17:52:00,4.09668,4.10377,4.09096,4.09512,5260000.0
2009-12-02 17:53:00,4.09926,4.09978,4.09172,4.09413,6760000.0
2009-12-02 17:54:00,4.09963,4.09963,4.09355,4.09876,8630000.0
2009-12-02 17:55:00,4.09009,4.10042,4.09009,4.09855,11250000.0
2009-12-02 17:56:00,4.09096,4.09889,4.09096,4.09407,7510000.0
2009-12-02 17:57:00,4.09806,4.09992,4.09476,4.0956,5250000.0
2009-12-02 17:58:00,4.09806,4.10178,4.09579,4.09579,8250000.0
2009-12-02 17:59:00,4.09536,4.09953,4.09167,4.09755,4510000.0
2009-12-02 18:00:00,4.09712,4.10247,4.09611,4.10247,6010000.0
2009-12-02 18:01:00,4.10218,4.10218,4.09515,4.10046,4880000.0
2009-12-02 18:02:00,4.09595,4.10076,4.09485,4.09959,6760000.0
2009-12-02 18:03:00,4.09215,4.10422,4.09215,4.09974,11640000.0
2009-12-02 18:04:00,4.10408,4.10587,4.0978,4.10587,4510000.0
2009-12-02 18:05:00,4.10169,4.10499,4.09238,4.10499,5250000.0
2009-12-02 18:06:00,4.10638,4.1088,4.09849,4.10342,7510000.0
2009-12-02 18:07:00,4.10933,4.10933,4.10003,4.10848,5260000.0
2009-12-02 18:08:00,4.10663,4.10847,4.10281,4.10799,7510000.0
2009-12-02 18:09:00,4.10502,4.10872,4.1025,4.10872,6390000.0
2009-12-02 18:10:00,4.10859,4.10859,4.10271,4.1067,6010000.0
2009-12-02 18:11:00,4.10562,4.10562,4.09066,4.10115,6000000.0
2009-12-02 18:12:00,4.10679,4.11168,4.10245,4.10245,12380000.0
2009-12-02 18:13:00,4.10738,4.10811,4.10164,4.10811,4880000.0
2009-12-02 18:14:00,4.10145,4.10734,4.10102,4.10134,8630000.0
2009-12-02 18:15:00,4.1024,4.1045,4.0917,4.0917,7140000.0
2009-12-02 18:16:00,4.0974,4.09959,4.09292,4.09879,6010000.0
2009-12-02 18:17:00,4.10143,4.10143,4.09387,4.09759,4880000.0
2009-12-02 18:18:00,4.1007,4.10131,4.09605,4.10052,6760000.0
2009-12-02 18:19:00,4.09784,4.10286,4.09031,4.09104,7130000.0
2009-12-02 18:20:00,4.10034,4.10097,4.09292,4.09627,6020000.0
2009-12-02 18:21:00,4.096,4.09902,4.08983,4.09893,6750000.0
2009-12-02 18:22:00,4.09037,4.099,4.09037,4.09424,5250000.0
2009-12-02 18:23:00,4.09945,4.09945,4.09324,4.09933,6380000.0
2009-12-02 18:24:00,4.09729,4.09954,4.09494,4.09937,6750000.0
2009-12-02 18:25:00,4.09475,4.09838,4.08735,4.09838,6750000.0
2009-12-02 18:26:00,4.09479,4.10078,4.09077,4.09888,6020000.0
2009-12-02 18:27:00,4.10028,4.10028,4.09396,4.09396,4880000.0
2009-12-02 18:28:00,4.08991,4.09932,4.08899,4.08899,5630000.0
2009-12-02 18:29:00,4.09767,4.09845,4.09367,4.09454,6000000.0
2009-12-02 18:30:00,4.08698,4.09686,4.08698,4.09336,5630000.0
2009-12-02 18:31:00,4.09496,4.0954,4.08759,4.09296,6760000.0
2009-12-02 18:32:00,4.0949,4.09742,4.0868,4.0868,6750000.0
2009-12-02 18:33:00,4.09795,4.09795,4.08508,4.09604,4510000.0
2009-12-02 18:34:00,4.0912,4.09563,4.08638,4.09563,6750000.0
2009-12-02 18:35:00,4.09642,4.09668,4.0914,4.09579,6760000.0
2009-12-02 18:36:00,4.0963,4.0963,4.08373,4.09536,4510000.0
2009-12-02 18:37:00,4.09607,4.09607,4.08844,4.09312,5250000.0
2009-12-02 18:38:00,4.08991,4.0966,4.08991,4.09566,4880000.0
2009-12-02 18:39:00,4.09713,4.09757,4.09403,4.0955,7130000.0
2009-12-02 18:40:00,4.09353,4.09968,4.08975,4.09967,6380000.0
2009-12-02 18:41:00,4.0987,4.0987,4.09207,4.09288,5250000.0
2009-12-02 18:42:00,4.0991,4.09928,4.08574,4.09651,7510000.0
2009-12-02 18:43:00,4.09705,4.09925,4.08672,4.09285,5630000.0
2009-12-02 18:44:00,4.10188,4.10586,4.08898,4.09794,15010000.0
2009-12-02 18:45:00,4.09666,4.10401,4.08979,4.09366,9380000.0
2009-12-02 18:46:00,4.1037,4.1037,4.09237,4.09984,8250000.0
2009-12-02 18:47:00,4.09376,4.10111,4.09376,4.09945,7880000.0
2009-12-02 18:48:00,4.08997,4.09905,4.08888,4.09499,9380000.0
2009-12-02 18:49:00,4.09575,4.09886,4.09052,4.09052,6750000.0
2009-12-02 18:50:00,4.09663,4.10022,4.0941,4.09978,5630000.0
2009-12-02 18:51:00,4.09892,4.10012,4.09268,4.09819,3770000.0
2009-12-02 18:52:00,4.09902,4.10157,4.09242,4.10091,5260000.0
2009-12-02 18:53:00,4.09774,4.10136,4.09651,4.10074,6010000.0
2009-12-02 18:54:00,4.09539,4.10327,4.09539,4.09863,5250000.0
2009-12-02 18:55:00,4.1014,4.10297,4.09376,4.09898,7510000.0
2009-12-02 18:56:00,4.10332,4.10469,4.09399,4.09788,6760000.0
2009-12-02 18:57:00,4.09858,4.10406,4.09858,4.10091,5260000.0
2009-12-02 18:58:00,4.10012,4.10038,4.09473,4.0987,6380000.0
2009-12-02 18:59:00,4.10056,4.10215,4.09423,4.09423,5250000.0
2009-12-02 19:00:00,4.10165,4.10418,4.09947,4.10135,4140000.0
2009-12-02 19:01:00,4.10199,4.10199,4.08948,4.09874,7500000.0
2009-12-02 19:02:00,4.09737,4.1013,4.09638,4.10007,6760000.0
2009-12-02 19:03:00,4.09689,4.10101,4.08843,4.09788,5630000.0
2009-12-02 19:04:00,4.09555,4.10164,4.09317,4.09909,7510000.0
2009-12-02 19:05:00,4.10133,4.10165,4.09906,4.10032,6380000.0
2009-12-02 19:06:00,4.09303,4.10228,4.08933,4.10038,5640000.0
2009-12-02 19:07:00,4.10067,4.10326,4.09691,4.10161,5630000.0
2009-12-02 19:08:00,4.09806,4.10276,4.09776,4.10155,4510000.0
2009-12-02 19:09:00,4.10212,4.10271,4.0955,4.10055,6760000.0
2009-12-02 19:10:00,4.10293,4.10302,4.09763,4.10039,5630000.0
2009-12-02 19:11:00,4.10156,4.10268,4.09513,4.09925,7130000.0
2009-12-02 19:12:00,4.09943,4.10188,4.09578,4.0964,7510000.0
2009-12-02 19:13:00,4.10103,4.10214,4.09374,4.09987,6770000.0
2009-12-02 19:14:00,4.08995,4.09971,4.08995,4.09543,5250000.0
2009-12-02 19:15:00,4.09471,4.1021,4.09471,4.10114,5260000.0
2009-12-02 19:16:00,4.098,4.10122,4.09779,4.1009,6010000.0
2009-12-02 19:17:00,4.10152,4.10152,4.09258,4.10028,4880000.0
2009-12-02 19:18:00,4.10163,4.10163,4.099,4.099,4510000.0
2009-12-02 19:19:00,4.09709,4.10099,4.09505,4.09562,7130000.0
2009-12-02 19:20:00,4.09615,4.10103,4.09615,4.10058,7510000.0
2009-12-02 19:21:00,4.09523,4.10004,4.09084,4.0995,6390000.0
2009-12-02 19:22:00,4.09203,4.10011,4.09203,4.0967,5630000.0
2009-12-02 19:23:00,4.09575,4.10296,4.09575,4.10126,6000000.0
2009-12-02 19:24:00,4.10074,4.10275,4.09601,4.09682,6390000.0
2009-12-02 19:25:00,4.10248,4.10248,4.09313,4.09555,5260000.0
2009-12-02 19:26:00,4.09742,4.10153,4.09742,4.10055,4880000.0
2009-12-02 19:27:00,4.09766,4.10115,4.08711,4.10053,7880000.0
2009-12-02 19:28:00,4.1031,4.1031,4.09295,4.09905,6380000.0
2009-12-02 19:29:00,4.10204,4.10362,4.09741,4.09741,7130000.0
2009-12-02 19:30:00,4.10317,4.10355,4.09243,4.09786,17270000.0
2009-12-02 19:31:00,4.10161,4.10268,4.09996,4.09996,6000000.0
2009-12-02 19:32:00,4.09536,4.10382,4.09255,4.10342,5250000.0
2009-12-02 19:33:00,4.10279,4.10301,4.09802,4.10233,6000000.0
2009-12-02 19:34:00,4.10299,4.10303,4.09097,4.09437,5630000.0
2009-12-02 19:35:00,4.10368,4.10368,4.09714,4.10082,4880000.0
2009-12-02 19:36:00,4.09098,4.10167,4.09036,4.0978,8250000.0
2009-12-02 19:37:00,4.10292,4.10292,4.09707,4.10137,6010000.0
2009-12-02 19:38:00,4.10207,4.1044,4.09348,4.10069,7510000.0
2009-12-02 19:39:00,4.09768,4.10359,4.09065,4.09481,6020000.0
2009-12-02 19:40:00,4.10546,4.10546,4.09951,4.10251,7130000.0
2009-12-02 19:41:00,4.09957,4.10403,4.09351,4.10244,5250000.0
2009-12-02 19:42:00,4.10098,4.10467,4.09651,4.09651,5260000.0
2009-12-02 19:43:00,4.10245,4.1045,4.09809,4.10394,7510000.0
2009-12-02 19:44:00,4.10043,4.1033,4.09598,4.09598,4880000.0
2009-12-02 19:45:00,4.09463,4.10309,4.09463,4.09768,5250000.0
2009-12-02 19:46:00,4.10082,4.10248,4.09144,4.10016,5640000.0
2009-12-02 19:47:00,4.10044,4.10447,4.09912,4.10135,7880000.0
2009-12-02 19:48:00,4.10392,4.10392,4.09714,4.09806,4880000.0
2009-12-02 19:49:00,4.09741,4.10306,4.09001,4.09681,7890000.0
2009-12-02 19:50:00,4.10042,4.1033,4.09992,4.1033,6000000.0
2009-12-02 19:51:00,4.1007,4.1007,4.08872,4.09914,6380000.0
2009-12-02 19:52:00,4.09787,4.10286,4.09261,4.09591,4510000.0
2009-12-02 19:53:00,4.09336,4.10465,4.09336,4.09807,4510000.0
2009-12-02 19:54:00,4.10254,4.10333,4.09734,4.10333,4880000.0
2009-12-02 19:55:00,4.10068,4.102,4.09354,4.09975,7130000.0
2009-12-02 19:56:00,4.10187,4.10272,4.09842,4.10012,4510000.0
2009-12-02 19:57:00,4.09603,4.10297,4.09194,4.1002,5260000.0
2009-12-02 19:58:00,4.0983,4.10301,4.09672,4.1019,4510000.0
2009-12-02 19:59:00,4.0991,4.10255,4.09594,4.0985,7130000.0
2009-12-02 20:00:00,4.09689,4.10131,4.09529,4.09529,4510000.0
2009-12-02 20:01:00,4.10227,4.10227,4.09751,4.10185,5260000.0
2009-12-02 20:02:00,4.10182,4.10274,4.09628,4.10274,7130000.0
2009-12-02 20:03:00,4.1014,4.10245,4.09215,4.09907,7130000.0
2009-12-02 20:04:00,4.09753,4.10363,4.09753,4.10336,6390000.0
2009-12-02 20:05:00,4.10057,4.10257,4.09264,4.09609,7880000.0
2009-12-02 20:06:00,4.09184,4.10123,4.09184,4.09841,6000000.0
2009-12-02 20:07:00,4.10144,4.10144,4.09281,4.10048,6010000.0
2009-12-02 20:08:00,4.0999,4.10369,4.09365,4.09947,7510000.0
2009-12-02 20:09:00,4.10307,4.10307,4.09708,4.1026,7130000.0
2009-12-02 20:10:00,4.09548,4.10472,4.09548,4.10366,4880000.0
2009-12-02 20:11:00,4.10352,4.10402,4.08834,4.0961,9010000.0
2009-12-02 20:12:00,4.09677,4.09677,4.08992,4.09342,4890000.0
2009-12-02 20:13:00,4.10059,4.10228,4.09065,4.09979,4880000.0
2009-12-02 20:14:00,4.10256,4.10389,4.09428,4.10389,4880000.0
2009-12-02 20:15:00,4.09422,4.10492,4.09422,4.10335,6380000.0
2009-12-02 20:16:00,4.1023,4.10303,4.0941,4.10135,4510000.0
2009-12-02 20:17:00,4.10371,4.10371,4.0925,4.09868,4890000.0
2009-12-02 20:18:00,4.09929,4.1049,4.0965,4.09909,4880000.0
2009-12-02 20:19:00,4.10158,4.10391,4.09689,4.09689,6760000.0
2009-12-02 20:20:00,4.10209,4.10385,4.09647,4.09855,6010000.0
2009-12-02 20:21:00,4.0976,4.10216,4.0976,4.09957,7130000.0
2009-12-02 20:22:00,4.09907,4.10198,4.09623,4.09895,4510000.0
2009-12-02 20:23:00,4.10229,4.10322,4.09398,4.1029,7510000.0
2009-12-02 20:24:00,4.10211,4.1028,4.09472,4.1009,6760000.0
2009-12-02 20:25:00,4.1024,4.10353,4.09353,4.09996,7520000.0
2009-12-02 20:26:00,4.09302,4.10408,4.09302,4.09928,9380000.0
2009-12-02 20:27:00,4.10231,4.10319,4.09772,4.10171,4520000.0
2009-12-02 20:28:00,4.10329,4.10329,4.09669,4.10293,5630000.0
2009-12-02 20:29:00,4.10064,4.10637,4.09292,4.09292,6000000.0
2009-12-02 20:30:00,4.0939,4.10417,4.0939,4.10315,4510000.0
2009-12-02 20:31:00,4.1035,4.1035,4.09326,4.10175,6000000.0
2009-12-02 20:32:00,4.10378,4.10378,4.09773,4.10186,6760000.0
2009-12-02 20:33:00,4.10147,4.10376,4.09138,4.09727,5640000.0
2009-12-02 20:34:00,4.10295,4.10295,4.09494,4.1012,6380000.0
2009-12-02 20:35:00,4.10082,4.10131,4.09525,4.09967,5640000.0
2009-12-02 20:36:00,4.10219,4.10281,4.092,4.09878,7880000.0
2009-12-02 20:37:00,4.1011,4.10239,4.09634,4.10239,7500000.0
2009-12-02 20:38:00,4.09853,4.10141,4.09081,4.10141,5630000.0
2009-12-02 20:39:00,4.10364,4.10364,4.09752,4.10112,5630000.0
2009-12-02 20:40:00,4.1035,4.1035,4.09496,4.10146,7510000.0
2009-12-02 20:41:00,4.10356,4.10356,4.09328,4.10054,4880000.0
2009-12-02 20:42:00,4.09454,4.10595,4.09454,4.09921,7140000.0
2009-12-02 20:43:00,4.09572,4.10564,4.09572,4.10219,7130000.0
2009-12-02 20:44:00,4.10215,4.1026,4.09386,4.09386,5260000.0
2009-12-02 20:45:00,4.09774,4.10223,4.09325,4.09325,5250000.0
2009-12-02 20:46:00,4.10212,4.10395,4.09401,4.10036,5260000.0
2009-12-02 20:47:00,4.1049,4.1049,4.0974,4.1019,4140000.0
2009-12-02 20:48:00,4.09741,4.10088,4.09152,4.09152,7510000.0
2009-12-02 20:49:00,4.09558,4.10591,4.09558,4.10473,6390000.0
2009-12-02 20:50:00,4.10031,4.10531,4.09897,4.10391,8250000.0
2009-12-02 20:51:00,4.10332,4.10359,4.09839,4.10359,6750000.0
2009-12-02 20:52:00,4.10397,4.10397,4.09921,4.10397,7880000.0
2009-12-02 20:53:00,4.09653,4.10573,4.09653,4.10061,4890000.0
2009-12-02 20:54:00,4.0938,4.10239,4.0938,4.0968,7130000.0
2009-12-02 20:55:00,4.10225,4.10227,4.09321,4.09883,6010000.0
2009-12-02 20:56:00,4.09897,4.10051,4.09396,4.1005,8630000.0
2009-12-02 20:57:00,4.1,4.10154,4.09475,4.0987,5250000.0
2009-12-02 20:58:00,4.09842,4.09893,4.09426,4.09893,5630000.0
2009-12-02 20:59:00,4.1,4.10121,4.09346,4.10121,6000000.0
2009-12-02 21:00:00,4.09705,4.10206,4.0917,4.10037,6010000.0
2009-12-02 21:01:00,4.09631,4.10056,4.09006,4.10056,5250000.0
2009-12-02 21:02:00,4.09502,4.10047,4.09424,4.09952,5260000.0
2009-12-02 21:03:00,4.09846,4.10064,4.09468,4.09983,6000000.0
2009-12-02 21:04:00,4.09683,4.10199,4.09683,4.10059,7880000.0
2009-12-02 21:05:00,4.1008,4.10114,4.08977,4.09884,7880000.0
2009-12-02 21:06:00,4.10061,4.10312,4.09271,4.10098,6010000.0
2009-12-02 21:07:00,4.10231,4.1025,4.09508,4.10037,7510000.0
2009-12-02 21:08:00,4.10079,4.10208,4.09706,4.09894,5630000.0
2009-12-02 21:09:00,4.10039,4.10167,4.0971,4.101,4510000.0
2009-12-02 21:10:00,4.0989,4.10179,4.09793,4.1008,5630000.0
2009-12-02 21:11:00,4.09731,4.10098,4.0931,4.10031,6000000.0
2009-12-02 21:12:00,4.10168,4.10292,4.0935,4.09788,6760000.0
2009-12-02 21:13:00,4.10207,4.10207,4.09638,4.09989,7880000.0
2009-12-02 21:14:00,4.1016,4.10371,4.0962,4.0962,7510000.0
2009-12-02 21:15:00,4.09415,4.10235,4.09415,4.09855,6390000.0
2009-12-02 21:16:00,4.09738,4.10282,4.09279,4.10194,5250000.0
2009-12-02 21:17:00,4.10288,4.10316,4.09246,4.1021,7130000.0
2009-12-02 21:18:00,4.10222,4.10222,4.09166,4.0933,4880000.0
2009-12-02 21:19:00,4.10327,4.10327,4.09117,4.09117,4880000.0
2009-12-02 21:20:00,4.09384,4.10253,4.09384,4.10224,7500000.0
2009-12-02 21:21:00,4.0953,4.108,4.0953,4.10217,7130000.0
2009-12-02 21:22:00,4.09776,4.10322,4.09416,4.09595,5260000.0
2009-12-02 21:23:00,4.10191,4.10191,4.09201,4.10089,5630000.0
2009-12-02 21:24:00,4.10156,4.10286,4.09436,4.09436,7510000.0
2009-12-02 21:25:00,4.09929,4.103,4.09237,4.0977,6380000.0
2009-12-02 21:26:00,4.10313,4.10313,4.09449,4.0964,4890000.0
2009-12-02 21:27:00,4.09867,4.10414,4.0969,4.10272,7880000.0
2009-12-02 21:28:00,4.09419,4.10365,4.09419,4.10166,4900000.0
2009-12-02 21:29:00,4.09974,4.1037,4.09607,4.09699,6010000.0
2009-12-02 21:30:00,4.09436,4.1069,4.09436,4.09846,9000000.0
2009-12-02 21:31:00,4.10214,4.10255,4.09348,4.09832,5260000.0
2009-12-02 21:32:00,4.10334,4.10334,4.0924,4.09677,7130000.0
2009-12-02 21:33:00,4.10185,4.10208,4.09638,4.10172,6010000.0
2009-12-02 21:34:00,4.10239,4.10462,4.09342,4.09342,6380000.0
2009-12-02 21:35:00,4.10229,4.10366,4.09269,4.10366,5260000.0
2009-12-02 21:36:00,4.0932,4.10353,4.0932,4.09745,7510000.0
2009-12-02 21:37:00,4.10187,4.10234,4.09579,4.10228,4510000.0
2009-12-02 21:38:00,4.09757,4.10287,4.09224,4.09885,6380000.0
2009-12-02 21:39:00,4.10049,4.10229,4.09361,4.10229,5250000.0
2009-12-02 21:40:00,4.09662,4.10445,4.09517,4.09734,7880000.0
2009-12-02 21:41:00,4.09892,4.10103,4.09778,4.1008,5250000.0
2009-12-02 21:42:00,4.09601,4.10382,4.09601,4.10296,5640000.0
2009-12-02 21:43:00,4.1017,4.10243,4.09191,4.0964,6770000.0
2009-12-02 21:44:00,4.10049,4.10373,4.09752,4.09752,5250000.0
2009-12-02 21:45:00,4.0924,4.10286,4.0924,4.09684,10500000.0
2009-12-02 21:46:00,4.09098,4.10052,4.09098,4.09685,6750000.0
2009-12-02 21:47:00,4.10214,4.10214,4.08968,4.0997,7130000.0
2009-12-02 21:48:00,4.09782,4.10157,4.09709,4.10049,6010000.0
2009-12-02 21:49:00,4.09805,4.10207,4.09628,4.09628,5260000.0
2009-12-02 21:50:00,4.09769,4.10363,4.09769,4.10129,7510000.0
2009-12-02 21:51:00,4.10066,4.10066,4.08875,4.08875,5260000.0
2009-12-02 21:52:00,4.09477,4.10224,4.09288,4.101,6380000.0
2009-12-02 21:53:00,4.10125,4.10164,4.09152,4.0988,7500000.0
2009-12-02 21:54:00,4.10107,4.10107,4.08818,4.09943,4900000.0
2009-12-02 21:55:00,4.10086,4.10095,4.09515,4.09886,5260000.0
2009-12-02 21:56:00,4.09886,4.10095,4.09614,4.09966,6020000.0
2009-12-02 21:57:00,4.09864,4.10131,4.09472,4.10098,5630000.0
2009-12-02 21:58:00,4.09888,4.10012,4.08982,4.09926,5630000.0
2009-12-02 21:59:00,4.10009,4.10017,4.09107,4.09107,6380000.0
2009-12-02 22:00:00,4.10146,4.10148,4.09239,4.09239,6010000.0
2009-12-02 22:01:00,4.09108,4.10053,4.09108,4.09428,5630000.0
2009-12-02 22:02:00,4.09719,4.10123,4.09197,4.09197,7130000.0
2009-12-02 22:03:00,4.09882,4.10115,4.095,4.09861,5640000.0
2009-12-02 22:04:00,4.09539,4.10275,4.09308,4.10019,4890000.0
2009-12-02 22:05:00,4.09564,4.09992,4.09015,4.09832,7520000.0
2009-12-02 22:06:00,4.10069,4.10089,4.09098,4.10048,4880000.0
2009-12-02 22:07:00,4.09911,4.10064,4.09018,4.0948,7130000.0
2009-12-02 22:08:00,4.09626,4.0995,4.0899,4.0954,8250000.0
2009-12-02 22:09:00,4.09584,4.10077,4.09024,4.09867,5250000.0
2009-12-02 22:10:00,4.09961,4.10113,4.09084,4.10046,7510000.0
2009-12-02 22:11:00,4.09948,4.10022,4.09058,4.09747,7130000.0
2009-12-02 22:12:00,4.09255,4.10129,4.09187,4.10129,5260000.0
2009-12-02 22:13:00,4.09405,4.09857,4.08817,4.09552,5260000.0
2009-12-02 22:14:00,4.0997,4.10099,4.09576,4.10099,4510000.0
2009-12-02 22:15:00,4.09953,4.10059,4.09124,4.09124,4510000.0
2009-12-02 22:16:00,4.10076,4.10112,4.09616,4.09979,5260000.0
2009-12-02 22:17:00,4.09883,4.10156,4.09409,4.10156,5250000.0
2009-12-02 22:18:00,4.10005,4.10092,4.0939,4.09891,6760000.0
2009-12-02 22:19:00,4.09943,4.10123,4.09022,4.09089,5640000.0
2009-12-02 22:20:00,4.10148,4.10196,4.09322,4.09322,6760000.0
2009-12-02 22:21:00,4.10119,4.10173,4.0966,4.10047,4880000.0
2009-12-02 22:22:00,4.09941,4.10046,4.08987,4.08987,4880000.0
2009-12-02 22:23:00,4.09881,4.09881,4.08957,4.09683,6750000.0
2009-12-02 22:24:00,4.0995,4.09962,4.09353,4.09957,5250000.0
2009-12-02 22:25:00,4.09974,4.09974,4.09413,4.096,4510000.0
2009-12-02 22:26:00,4.09517,4.1004,4.08978,4.09885,7130000.0
2009-12-02 22:27:00,4.09669,4.1022,4.09669,4.10174,6000000.0
2009-12-02 22:28:00,4.10165,4.10165,4.09526,4.09877,4890000.0
2009-12-02 22:29:00,4.10062,4.10222,4.09562,4.0963,7130000.0
2009-12-02 22:30:00,4.09958,4.1015,4.09061,4.1015,5640000.0
2009-12-02 22:31:00,4.10066,4.10066,4.09565,4.096,4140000.0
2009-12-02 22:32:00,4.1029,4.1029,4.09161,4.1022,4890000.0
2009-12-02 22:33:00,4.09877,4.10669,4.09313,4.10669,7510000.0
2009-12-02 22:34:00,4.09762,4.10588,4.09762,4.10526,5260000.0
2009-12-02 22:35:00,4.10532,4.10532,4.09758,4.10237,5630000.0
2009-12-02 22:36:00,4.0976,4.10224,4.09632,4.10224,6760000.0
2009-12-02 22:37:00,4.09682,4.10079,4.0923,4.09876,5250000.0
2009-12-02 22:38:00,4.09953,4.10042,4.08932,4.09887,6000000.0
2009-12-02 22:39:00,4.10122,4.10122,4.0956,4.09571,5260000.0
2009-12-02 22:40:00,4.09232,4.10046,4.09193,4.10046,7130000.0
2009-12-02 22:41:00,4.09173,4.10229,4.09173,4.10132,6010000.0
2009-12-02 22:42:00,4.09062,4.10087,4.09062,4.09649,6750000.0
2009-12-02 22:43:00,4.1,4.1,4.08929,4.08929,2640000.0
2009-12-02 22:44:00,4.09279,4.10067,4.09279,4.09652,5260000.0
2009-12-02 22:45:00,4.09274,4.1014,4.09274,4.09761,9010000.0
2009-12-02 22:46:00,4.09989,4.10088,4.09433,4.09909,5260000.0
2009-12-02 22:47:00,4.10062,4.10282,4.09779,4.10282,6750000.0
2009-12-02 22:48:00,4.09414,4.10475,4.09414,4.10058,5630000.0
2009-12-02 22:49:00,4.09274,4.10223,4.09274,4.10164,4890000.0
2009-12-02 22:50:00,4.1024,4.1024,4.09124,4.10116,7880000.0
2009-12-02 22:51:00,4.10153,4.10266,4.09529,4.09817,7130000.0
2009-12-02 22:52:00,4.09673,4.10227,4.09673,4.10131,4510000.0
2009-12-02 22:53:00,4.10215,4.10215,4.09559,4.10089,6390000.0
2009-12-02 22:54:00,4.10231,4.10231,4.08975,4.10095,7130000.0
2009-12-02 22:55:00,4.09794,4.10311,4.09381,4.10303,7130000.0
2009-12-02 22:56:00,4.10222,4.10228,4.09734,4.09976,5250000.0
2009-12-02 22:57:00,4.10182,4.10257,4.09888,4.10097,7130000.0
2009-12-02 22:58:00,4.09667,4.10267,4.09667,4.10267,7510000.0
2009-12-02 22:59:00,4.09227,4.10242,4.09227,4.10092,4890000.0
2009-12-02 23:00:00,4.10084,4.10153,4.09551,4.09917,5630000.0
2009-12-02 23:01:00,4.09696,4.10162,4.09494,4.1001,6760000.0
2009-12-02 23:02:00,4.09768,4.10119,4.09585,4.09765,5250000.0
2009-12-02 23:03:00,4.10046,4.1005,4.08957,4.1005,4880000.0
2009-12-02 23:04:00,4.09695,4.09972,4.0934,4.09765,5260000.0
2009-12-02 23:05:00,4.10042,4.10064,4.09482,4.09614,5250000.0
2009-12-02 23:06:00,4.09569,4.10072,4.09569,4.09967,7880000.0
2009-12-02 23:07:00,4.09845,4.10054,4.09049,4.09902,5260000.0
2009-12-02 23:08:00,4.09156,4.10091,4.09066,4.09659,9380000.0
2009-12-02 23:09:00,4.10046,4.10144,4.09597,4.10106,6010000.0
2009-12-02 23:10:00,4.09439,4.10052,4.09012,4.09926,8250000.0
2009-12-02 23:11:00,4.09551,4.10147,4.0918,4.0918,5630000.0
2009-12-02 23:12:00,4.09238,4.102,4.09238,4.0966,6010000.0
2009-12-02 23:13:00,4.10128,4.10128,4.09382,4.09548,4880000.0
2009-12-02 23:14:00,4.09888,4.10265,4.09184,4.10076,3770000.0
2009-12-02 23:15:00,4.10089,4.10157,4.09693,4.10003,4890000.0
2009-12-02 23:16:00,4.10035,4.10063,4.09162,4.10063,6380000.0
2009-12-02 23:17:00,4.10041,4.10084,4.09493,4.09657,6000000.0
2009-12-02 23:18:00,4.09151,4.10026,4.08817,4.09543,6380000.0
2009-12-02 23:19:00,4.09944,4.10165,4.09357,4.10018,5250000.0
2009-12-02 23:20:00,4.08978,4.09999,4.08978,4.09999,5250000.0
2009-12-02 23:21:00,4.09657,4.1017,4.09572,4.09964,4140000.0
2009-12-02 23:22:00,4.08955,4.10119,4.08905,4.09717,8250000.0
2009-12-02 23:23:00,4.09062,4.0994,4.08767,4.09927,8260000.0
2009-12-02 23:24:00,4.09558,4.10099,4.09124,4.09124,5630000.0
2009-12-02 23:25:00,4.09472,4.10088,4.09472,4.10039,5630000.0
2009-12-02 23:26:00,4.09834,4.10163,4.09284,4.09801,6770000.0
2009-12-02 23:27:00,4.10014,4.10081,4.09544,4.10055,5260000.0
2009-12-02 23:28:00,4.10146,4.10146,4.09495,4.09495,3750000.0
2009-12-02 23:29:00,4.10047,4.10123,4.09542,4.10033,6770000.0
2009-12-02 23:30:00,4.1002,4.1002,4.09447,4.0959,5630000.0
2009-12-02 23:31:00,4.10143,4.10171,4.09263,4.10104,5260000.0
2009-12-02 23:32:00,4.10094,4.10094,4.08931,4.09524,9020000.0
2009-12-02 23:33:00,4.10011,4.10011,4.09039,4.09348,6000000.0
2009-12-02 23:34:00,4.10092,4.10092,4.09727,4.09862,6380000.0
2009-12-02 23:35:00,4.09041,4.10188,4.09041,4.09804,7510000.0
2009-12-02 23:36:00,4.09514,4.10052,4.09069,4.0914,4140000.0
2009-12-02 23:37:00,4.09789,4.09935,4.09021,4.09045,6380000.0
2009-12-02 23:38:00,4.09939,4.10045,4.08728,4.09602,5260000.0
2009-12-02 23:39:00,4.09518,4.10069,4.09518,4.09746,5250000.0
2009-12-02 23:40:00,4.0986,4.0986,4.08895,4.09468,3750000.0
2009-12-02 23:41:00,4.08984,4.10132,4.08984,4.09488,4890000.0
2009-12-02 23:42:00,4.09825,4.10009,4.09313,4.09538,6750000.0
2009-12-02 23:43:00,4.09571,4.09938,4.09506,4.09676,5250000.0
2009-12-02 23:44:00,4.08977,4.09867,4.08977,4.09753,5630000.0
2009-12-02 23:45:00,4.09911,4.09948,4.09409,4.09884,6010000.0
2009-12-02 23:46:00,4.09861,4.09877,4.08802,4.09718,4880000.0
2009-12-02 23:47:00,4.09224,4.0997,4.08721,4.0997,5630000.0
2009-12-02 23:48:00,4.10034,4.10034,4.09216,4.0971,4880000.0
2009-12-02 23:49:00,4.09799,4.0985,4.09278,4.09321,4510000.0
2009-12-02 23:50:00,4.0968,4.09919,4.08864,4.09818,4510000.0
2009-12-02 23:51:00,4.09483,4.09959,4.09048,4.09513,6750000.0
2009-12-02 23:52:00,4.09803,4.10033,4.09489,4.09523,6750000.0
2009-12-02 23:53:00,4.08936,4.09828,4.08801,4.09828,4880000.0
2009-12-02 23:54:00,4.08938,4.09897,4.08933,4.09514,7500000.0
2009-12-02 23:55:00,4.09995,4.10018,4.09459,4.09864,7500000.0
2009-12-02 23:56:00,4.09821,4.09856,4.09263,4.09856,6000000.0
2009-12-02 23:57:00,4.10017,4.10017,4.08894,4.09359,7130000.0
2009-12-02 23:58:00,4.09877,4.09934,4.08959,4.09837,6760000.0
2009-12-02 23:59:00,4.09808,4.09808,4.09215,4.09215,6380000.0
2009-12-03 00:00:00,4.09922,4.10046,4.09572,4.09893,4880000.0
2009-12-03 00:01:00,4.09718,4.09961,4.09455,4.09697,6380000.0
2009-12-03 00:02:00,4.0986,4.09883,4.09313,4.09313,7500000.0
2009-12-03 00:03:00,4.09603,4.09892,4.09371,4.09672,6000000.0
2009-12-03 00:04:00,4.09892,4.0992,4.08761,4.09776,7500000.0
2009-12-03 00:05:00,4.09889,4.10035,4.09042,4.0994,5640000.0
2009-12-03 00:06:00,4.09726,4.09898,4.09492,4.09898,4880000.0
2009-12-03 00:07:00,4.09211,4.10447,4.09211,4.09584,7510000.0
2009-12-03 00:08:00,4.09555,4.10059,4.09422,4.09422,6750000.0
2009-12-03 00:09:00,4.09861,4.09861,4.08879,4.09858,4500000.0
2009-12-03 00:10:00,4.09057,4.10105,4.09057,4.09821,6000000.0
2009-12-03 00:11:00,4.09765,4.09948,4.09418,4.09857,4880000.0
2009-12-03 00:12:00,4.09876,4.09995,4.09463,4.0953,4510000.0
2009-12-03 00:13:00,4.09761,4.09761,4.08562,4.09614,3760000.0
2009-12-03 00:14:00,4.09818,4.09895,4.09441,4.09441,5260000.0
2009-12-03 00:15:00,4.09513,4.10149,4.09322,4.09583,9390000.0
2009-12-03 00:16:00,4.08978,4.0994,4.08978,4.09709,5260000.0
2009-12-03 00:17:00,4.09353,4.09798,4.09207,4.0951,4880000.0
2009-12-03 00:18:00,4.09854,4.09854,4.08641,4.09815,7140000.0
2009-12-03 00:19:00,4.09631,4.09942,4.09024,4.09809,6380000.0
2009-12-03 00:20:00,4.09853,4.09853,4.089,4.09341,5250000.0
2009-12-03 00:21:00,4.09709,4.09822,4.08856,4.08904,6020000.0
2009-12-03 00:22:00,4.0859,4.09793,4.0859,4.0918,5640000.0
2009-12-03 00:23:00,4.09902,4.09939,4.08755,4.08755,5250000.0
2009-12-03 00:24:00,4.09741,4.09824,4.08654,4.0968,6380000.0
2009-12-03 00:25:00,4.09503,4.09913,4.09443,4.09443,6750000.0
2009-12-03 00:26:00,4.09454,4.09681,4.09143,4.09312,6010000.0
2009-12-03 00:27:00,4.09408,4.09822,4.09408,4.09748,5270000.0
2009-12-03 00:28:00,4.09881,4.09881,4.08863,4.0983,5630000.0
2009-12-03 00:29:00,4.09457,4.09934,4.09457,4.09578,5630000.0
2009-12-03 00:30:00,4.09255,4.10239,4.08917,4.09588,6000000.0
2009-12-03 00:31:00,4.09898,4.09898,4.09187,4.09636,6000000.0
2009-12-03 00:32:00,4.08907,4.09872,4.08844,4.09728,5270000.0
2009-12-03 00:33:00,4.09697,4.09796,4.09102,4.09142,7510000.0
2009-12-03 00:34:00,4.09422,4.09752,4.09168,4.09752,5260000.0
2009-12-03 00:35:00,4.09792,4.09914,4.09653,4.09769,7130000.0
2009-12-03 00:36:00,4.09475,4.10083,4.0933,4.0933,6000000.0
2009-12-03 00:37:00,4.0881,4.09663,4.08625,4.09317,9380000.0
2009-12-03 00:38:00,4.09534,4.09752,4.0911,4.09611,5260000.0
2009-12-03 00:39:00,4.09633,4.09755,4.09055,4.09704,7500000.0
2009-12-03 00:40:00,4.09467,4.10055,4.09467,4.09827,5630000.0
2009-12-03 00:41:00,4.0962,4.09814,4.09136,4.09245,7500000.0
2009-12-03 00:42:00,4.09524,4.09653,4.08717,4.09653,4530000.0
2009-12-03 00:43:00,4.09679,4.09714,4.09252,4.09696,6000000.0
2009-12-03 00:44:00,4.09906,4.09906,4.08854,4.09271,7130000.0
2009-12-03 00:45:00,4.09118,4.10159,4.09118,4.0951,6380000.0
2009-12-03 00:46:00,4.09399,4.0986,4.09399,4.09662,2640000.0
2009-12-03 00:47:00,4.09692,4.09692,4.08783,4.09659,5250000.0
2009-12-03 00:48:00,4.08873,4.09817,4.08873,4.09666,6000000.0
2009-12-03 00:49:00,4.09338,4.0985,4.09177,4.09286,8250000.0
2009-12-03 00:50:00,4.09467,4.10006,4.09357,4.09357,4890000.0
2009-12-03 00:51:00,4.09462,4.09842,4.0891,4.09689,6000000.0
2009-12-03 00:52:00,4.09717,4.09717,4.0905,4.0905,4880000.0
2009-12-03 00:53:00,4.09671,4.09837,4.0879,4.09594,5630000.0
2009-12-03 00:54:00,4.09435,4.09757,4.08686,4.09211,6760000.0
2009-12-03 00:55:00,4.09728,4.09728,4.08522,4.08522,6000000.0
2009-12-03 00:56:00,4.09783,4.09783,4.08654,4.09301,6760000.0
2009-12-03 00:57:00,4.09567,4.10118,4.09086,4.09398,7140000.0
2009-12-03 00:58:00,4.0966,4.0966,4.08896,4.08896,4130000.0
2009-12-03 00:59:00,4.09786,4.09885,4.09257,4.09717,5630000.0
2009-12-03 01:00:00,4.08849,4.10047,4.08849,4.09481,7140000.0
2009-12-03 01:01:00,4.09698,4.09929,4.09388,4.09658,5260000.0
2009-12-03 01:02:00,4.09466,4.09952,4.08934,4.09675,5260000.0
2009-12-03 01:03:00,4.09727,4.10337,4.09206,4.09548,5630000.0
2009-12-03 01:04:00,4.09084,4.09926,4.09032,4.09365,4510000.0
2009-12-03 01:05:00,4.0981,4.09839,4.08829,4.0953,7880000.0
2009-12-03 01:06:00,4.09847,4.09847,4.0928,4.09559,4880000.0
2009-12-03 01:07:00,4.09674,4.09783,4.09392,4.09696,4520000.0
2009-12-03 01:08:00,4.09341,4.0978,4.09134,4.09693,7510000.0
2009-12-03 01:09:00,4.09732,4.09776,4.08811,4.09405,5640000.0
2009-12-03 01:10:00,4.09438,4.09881,4.09281,4.09532,3770000.0
2009-12-03 01:11:00,4.09804,4.09804,4.08706,4.09288,7510000.0
2009-12-03 01:12:00,4.09801,4.09801,4.08733,4.09151,3380000.0
2009-12-03 01:13:00,4.0919,4.09794,4.08746,4.09114,4500000.0
2009-12-03 01:14:00,4.09548,4.09787,4.08727,4.09746,6760000.0
2009-12-03 01:15:00,4.09405,4.09769,4.09307,4.09769,3750000.0
2009-12-03 01:16:00,4.0963,4.09789,4.09,4.09677,7880000.0
2009-12-03 01:17:00,4.08888,4.09807,4.08888,4.09717,6770000.0
2009-12-03 01:18:00,4.09344,4.09962,4.09344,4.09615,7890000.0
2009-12-03 01:19:00,4.09824,4.09824,4.08852,4.09569,7130000.0
2009-12-03 01:20:00,4.09903,4.09903,4.09403,4.09889,5260000.0
2009-12-03 01:21:00,4.09291,4.0979,4.08763,4.0969,5630000.0
2009-12-03 01:22:00,4.09676,4.09676,4.09154,4.09238,4510000.0
2009-12-03 01:23:00,4.09737,4.09897,4.09283,4.09283,7130000.0
2009-12-03 01:24:00,4.0986,4.09939,4.09363,4.09573,5250000.0
2009-12-03 01:25:00,4.09465,4.10019,4.08986,4.09768,9750000.0
2009-12-03 01:26:00,4.09838,4.09843,4.09075,4.09301,7510000.0
2009-12-03 01:27:00,4.09432,4.09893,4.09172,4.09893,5250000.0
2009-12-03 01:28:00,4.09792,4.09792,4.08793,4.09047,7500000.0
2009-12-03 01:29:00,4.0966,4.09796,4.08595,4.09796,8250000.0
2009-12-03 01:30:00,4.09752,4.0989,4.09228,4.09668,6390000.0
2009-12-03 01:31:00,4.09858,4.09858,4.09497,4.09684,5250000.0
2009-12-03 01:32:00,4.09699,4.09747,4.08809,4.09704,4510000.0
2009-12-03 01:33:00,4.09389,4.09911,4.09389,4.0978,4510000.0
2009-12-03 01:34:00,4.09517,4.10078,4.09052,4.09615,6000000.0
2009-12-03 01:35:00,4.09754,4.09939,4.09329,4.0961,7130000.0
2009-12-03 01:36:00,4.09432,4.0975,4.09193,4.09555,4130000.0
2009-12-03 01:37:00,4.0944,4.09877,4.08857,4.08857,4880000.0
2009-12-03 01:38:00,4.09761,4.09765,4.09136,4.09307,5630000.0
2009-12-03 01:39:00,4.09451,4.0987,4.09259,4.09627,3390000.0
2009-12-03 01:40:00,4.09566,4.09867,4.09152,4.09152,5630000.0
2009-12-03 01:41:00,4.09312,4.09844,4.09052,4.09132,6390000.0
2009-12-03 01:42:00,4.09614,4.098,4.08733,4.09501,6010000.0
2009-12-03 01:43:00,4.0931,4.09835,4.09285,4.09697,4880000.0
2009-12-03 01:44:00,4.09484,4.09948,4.09264,4.09444,5270000.0
2009-12-03 01:45:00,4.09379,4.09964,4.08979,4.09482,15770000.0
2009-12-03 01:46:00,4.09392,4.09986,4.09257,4.09618,7130000.0
2009-12-03 01:47:00,4.09738,4.09788,4.09215,4.09636,4130000.0
2009-12-03 01:48:00,4.0977,4.09787,4.08825,4.09397,7510000.0
2009-12-03 01:49:00,4.09321,4.09451,4.08841,4.09279,6380000.0
2009-12-03 01:50:00,4.09349,4.09817,4.09094,4.09561,7510000.0
2009-12-03 01:51:00,4.09288,4.10052,4.09184,4.09184,7510000.0
2009-12-03 01:52:00,4.09866,4.09866,4.08629,4.09565,3760000.0
2009-12-03 01:53:00,4.09789,4.09877,4.08886,4.09758,10140000.0
2009-12-03 01:54:00,4.09896,4.09896,4.08855,4.09714,9380000.0
2009-12-03 01:55:00,4.09899,4.09899,4.08846,4.09692,6760000.0
2009-12-03 01:56:00,4.09807,4.09816,4.09147,4.09657,7880000.0
2009-12-03 01:57:00,4.09367,4.09725,4.09081,4.09117,5630000.0
2009-12-03 01:58:00,4.09535,4.09919,4.09402,4.09757,4880000.0
2009-12-03 02:01:00,4.09863,4.09892,4.09358,4.09358,4510000.0
2009-12-03 02:02:00,4.09772,4.09849,4.08889,4.09844,9020000.0
2009-12-03 02:03:00,4.09552,4.09958,4.09265,4.0957,6380000.0
2009-12-03 02:04:00,4.09377,4.09829,4.09251,4.09251,6770000.0
2009-12-03 02:05:00,4.09072,4.09816,4.09072,4.09668,5630000.0
2009-12-03 02:06:00,4.09812,4.09812,4.08684,4.09392,7130000.0
2009-12-03 02:07:00,4.09505,4.09944,4.08762,4.09441,7510000.0
2009-12-03 02:08:00,4.09815,4.09815,4.08801,4.08801,5260000.0
2009-12-03 02:09:00,4.09778,4.09852,4.08875,4.09697,8260000.0
2009-12-03 02:10:00,4.09396,4.09829,4.08803,4.09321,4880000.0
2009-12-03 02:11:00,4.098,4.09821,4.088,4.09271,7130000.0
2009-12-03 02:12:00,4.09876,4.10052,4.0939,4.09518,7140000.0
2009-12-03 02:13:00,4.09652,4.09955,4.09278,4.09648,5260000.0
2009-12-03 02:14:00,4.09646,4.09646,4.09263,4.09464,4880000.0
2009-12-03 02:15:00,4.08537,4.0972,4.08537,4.09204,9760000.0
2009-12-03 02:16:00,4.09561,4.09561,4.08277,4.08622,4890000.0
2009-12-03 02:17:00,4.0963,4.0963,4.07989,4.08341,3770000.0
2009-12-03 02:18:00,4.09542,4.09646,4.08404,4.09522,6760000.0
2009-12-03 02:19:00,4.09498,4.09498,4.08977,4.08977,4130000.0
2009-12-03 02:20:00,4.09312,4.09539,4.09,4.0952,6380000.0
2009-12-03 02:21:00,4.09371,4.09522,4.08882,4.09522,5250000.0
2009-12-03 02:22:00,4.08933,4.09367,4.08375,4.09367,7140000.0
2009-12-03 02:23:00,4.09423,4.09539,4.09073,4.09102,4140000.0
2009-12-03 02:24:00,4.09485,4.09485,4.08815,4.08856,5640000.0
2009-12-03 02:25:00,4.09234,4.09464,4.08754,4.08796,6390000.0
2009-12-03 02:26:00,4.0923,4.09589,4.09044,4.09327,3010000.0
2009-12-03 02:27:00,4.09214,4.09522,4.08468,4.09117,6750000.0
2009-12-03 02:28:00,4.08826,4.09533,4.08622,4.0898,7510000.0
2009-12-03 02:29:00,4.09396,4.09697,4.08835,4.09697,5250000.0
2009-12-03 02:30:00,4.09708,4.09708,4.08958,4.09352,4890000.0
2009-12-03 02:31:00,4.0904,4.09851,4.08849,4.0976,6010000.0
2009-12-03 02:32:00,4.09657,4.09667,4.08269,4.09347,5630000.0
2009-12-03 02:33:00,4.09526,4.09704,4.09272,4.09704,6380000.0
2009-12-03 02:34:00,4.08928,4.09586,4.08464,4.08634,4510000.0
2009-12-03 02:35:00,4.09592,4.09592,4.08753,4.08753,4500000.0
2009-12-03 02:36:00,4.09487,4.09728,4.08984,4.09728,4880000.0
2009-12-03 02:37:00,4.09214,4.09618,4.08559,4.08559,6750000.0
2009-12-03 02:38:00,4.09575,4.09618,4.0909,4.0909,5250000.0
2009-12-03 02:39:00,4.09074,4.09598,4.09074,4.09583,4510000.0
2009-12-03 02:40:00,4.09337,4.09636,4.08627,4.08627,4510000.0
2009-12-03 02:41:00,4.08806,4.0972,4.08806,4.09127,4890000.0
2009-12-03 02:42:00,4.08526,4.09554,4.08526,4.09554,4880000.0
2009-12-03 02:43:00,4.08614,4.09696,4.0861,4.09463,7130000.0
2009-12-03 02:44:00,4.09491,4.09491,4.08269,4.09449,13140000.0
2009-12-03 02:45:00,4.09381,4.09572,4.09059,4.09301,3380000.0
2009-12-03 02:46:00,4.09184,4.09567,4.09079,4.09402,5630000.0
2009-12-03 02:47:00,4.0976,4.0976,4.09243,4.09357,5630000.0
2009-12-03 02:48:00,4.09289,4.09835,4.09289,4.09596,6750000.0
2009-12-03 02:49:00,4.08668,4.09552,4.08668,4.08985,7130000.0
2009-12-03 02:50:00,4.09318,4.09632,4.08617,4.09477,6010000.0
2009-12-03 02:51:00,4.09452,4.09645,4.08907,4.09645,8250000.0
2009-12-03 02:52:00,4.09272,4.09646,4.08676,4.09018,7500000.0
2009-12-03 02:53:00,4.09446,4.09465,4.0861,4.08993,6380000.0
2009-12-03 02:54:00,4.09665,4.09665,4.09417,4.09565,4890000.0
2009-12-03 02:55:00,4.08543,4.09548,4.08543,4.09524,6000000.0
2009-12-03 02:56:00,4.09769,4.09769,4.0892,4.0892,4510000.0
2009-12-03 02:57:00,4.09243,4.09713,4.08885,4.09419,4890000.0
2009-12-03 02:58:00,4.09577,4.09606,4.0854,4.09516,5630000.0
2009-12-03 02:59:00,4.09332,4.09586,4.0892,4.0892,5250000.0
2009-12-03 03:00:00,4.0909,4.10241,4.09056,4.09384,10130000.0
2009-12-03 03:01:00,4.09499,4.09573,4.0842,4.09573,9760000.0
2009-12-03 03:02:00,4.09515,4.09527,4.08418,4.09527,6760000.0
2009-12-03 03:03:00,4.09073,4.09598,4.09073,4.09403,4510000.0
2009-12-03 03:04:00,4.09077,4.09716,4.08639,4.08964,6750000.0
2009-12-03 03:05:00,4.09039,4.09504,4.08486,4.09504,6400000.0
2009-12-03 03:06:00,4.09393,4.09432,4.08229,4.09206,6750000.0
2009-12-03 03:07:00,4.09475,4.09722,4.08944,4.09722,9750000.0
2009-12-03 03:08:00,4.09547,4.09547,4.08577,4.08577,3750000.0
2009-12-03 03:09:00,4.09448,4.09654,4.08643,4.09654,4880000.0
2009-12-03 03:10:00,4.09285,4.09522,4.0893,4.09522,5630000.0
2009-12-03 03:11:00,4.09583,4.09692,4.0881,4.09692,9380000.0
2009-12-03 03:12:00,4.09528,4.09653,4.08667,4.0921,5630000.0
2009-12-03 03:13:00,4.09423,4.09444,4.08757,4.09401,5250000.0
2009-12-03 03:14:00,4.09469,4.09545,4.0927,4.09504,5250000.0
2009-12-03 03:15:00,4.08878,4.0999,4.08634,4.09327,9010000.0
2009-12-03 03:16:00,4.09571,4.09592,4.09033,4.09431,6380000.0
2009-12-03 03:17:00,4.09362,4.09514,4.08905,4.0948,7130000.0
2009-12-03 03:18:00,4.09295,4.09593,4.09295,4.09593,5250000.0
2009-12-03 03:19:00,4.08976,4.09526,4.08878,4.09526,5250000.0
2009-12-03 03:20:00,4.08607,4.09621,4.08402,4.08402,3010000.0
2009-12-03 03:21:00,4.09603,4.09603,4.08966,4.08966,3750000.0
2009-12-03 03:22:00,4.09382,4.0947,4.09,4.09104,6000000.0
2009-12-03 03:23:00,4.09482,4.09616,4.08585,4.09616,4890000.0
2009-12-03 03:24:00,4.09177,4.09631,4.09177,4.09299,3010000.0
2009-12-03 03:25:00,4.09483,4.09568,4.09349,4.09568,4880000.0
2009-12-03 03:26:00,4.09379,4.09606,4.08807,4.09008,6380000.0
2009-12-03 03:27:00,4.09102,4.09654,4.09102,4.09482,7500000.0
2009-12-03 03:28:00,4.09505,4.09629,4.08914,4.09537,8640000.0
2009-12-03 03:29:00,4.08675,4.09626,4.08675,4.094,4500000.0
2009-12-03 03:30:00,4.09552,4.09693,4.08797,4.09531,7880000.0
2009-12-03 03:31:00,4.09582,4.09582,4.09047,4.09541,5260000.0
2009-12-03 03:32:00,4.09781,4.09781,4.09108,4.09206,7510000.0
2009-12-03 03:33:00,4.09561,4.09641,4.09104,4.09479,6010000.0
2009-12-03 03:34:00,4.09465,4.0957,4.09125,4.09461,4880000.0
2009-12-03 03:35:00,4.09492,4.09695,4.09114,4.09358,5630000.0
2009-12-03 03:36:00,4.08908,4.09504,4.08392,4.09504,7130000.0
2009-12-03 03:37:00,4.09467,4.09632,4.08391,4.09292,5250000.0
2009-12-03 03:38:00,4.0904,4.09529,4.08219,4.09529,7880000.0
2009-12-03 03:39:00,4.09639,4.09639,4.08547,4.09234,6760000.0
2009-12-03 03:40:00,4.0907,4.09636,4.08578,4.08578,6390000.0
2009-12-03 03:41:00,4.09438,4.09799,4.08534,4.09491,6000000.0
2009-12-03 03:42:00,4.09427,4.09519,4.08459,4.09354,4880000.0
2009-12-03 03:43:00,4.09479,4.09742,4.09149,4.09521,4890000.0
2009-12-03 03:44:00,4.09703,4.09703,4.08986,4.09549,7130000.0
2009-12-03 03:45:00,4.09604,4.09604,4.09012,4.09509,5260000.0
2009-12-03 03:46:00,4.09372,4.09628,4.09015,4.09628,5260000.0
2009-12-03 03:47:00,4.09075,4.09436,4.08514,4.09436,6010000.0
2009-12-03 03:48:00,4.09076,4.09638,4.09076,4.09562,6390000.0
2009-12-03 03:49:00,4.09057,4.09566,4.08985,4.09419,5260000.0
2009-12-03 03:50:00,4.09226,4.09465,4.08486,4.09465,4510000.0
2009-12-03 03:51:00,4.09497,4.0963,4.09137,4.09377,6010000.0
2009-12-03 03:52:00,4.0964,4.09752,4.09016,4.09416,5250000.0
2009-12-03 03:53:00,4.09763,4.09844,4.08861,4.09259,8250000.0
2009-12-03 03:54:00,4.0958,4.0958,4.0857,4.09358,7880000.0
2009-12-03 03:55:00,4.09652,4.09652,4.08636,4.09471,6010000.0
2009-12-03 03:56:00,4.09428,4.09613,4.08736,4.09149,6750000.0
2009-12-03 03:57:00,4.09427,4.09567,4.08846,4.09307,6000000.0
2009-12-03 03:58:00,4.09153,4.09677,4.08919,4.09424,4880000.0
2009-12-03 03:59:00,4.09096,4.09593,4.09096,4.09564,6000000.0
2009-12-03 04:00:00,4.08868,4.09949,4.0863,4.0863,10510000.0
2009-12-03 04:01:00,4.09232,4.09852,4.08784,4.09183,7130000.0
2009-12-03 04:02:00,4.09269,4.09582,4.08608,4.09199,7510000.0
2009-12-03 04:03:00,4.09502,4.09579,4.08318,4.08318,4890000.0
2009-12-03 04:04:00,4.09588,4.09619,4.08731,4.08731,5630000.0
2009-12-03 04:05:00,4.0949,4.09538,4.08405,4.09345,7880000.0
2009-12-03 04:06:00,4.09346,4.09346,4.09142,4.09142,1500000.0
2009-12-03 04:07:00,4.0904,4.09608,4.0904,4.09498,7510000.0
2009-12-03 04:08:00,4.0914,4.09393,4.08314,4.09393,5630000.0
2009-12-03 04:09:00,4.09444,4.09469,4.08585,4.08922,5250000.0
2009-12-03 04:10:00,4.09173,4.09723,4.0913,4.0913,6750000.0
2009-12-03 04:11:00,4.0897,4.09478,4.08714,4.09478,5260000.0
2009-12-03 04:12:00,4.09087,4.09607,4.09077,4.09106,6380000.0
2009-12-03 04:13:00,4.08967,4.0951,4.08482,4.09412,6390000.0
2009-12-03 04:14:00,4.09544,4.09638,4.09136,4.09136,6010000.0
2009-12-03 04:15:00,4.09582,4.09585,4.08705,4.09333,6760000.0
2009-12-03 04:16:00,4.09387,4.09421,4.0884,4.09252,2630000.0
2009-12-03 04:17:00,4.09382,4.09489,4.08029,4.09489,5260000.0
2009-12-03 04:18:00,4.09201,4.09727,4.08559,4.09518,7500000.0
2009-12-03 04:19:00,4.09389,4.09644,4.08598,4.09307,6000000.0
2009-12-03 04:20:00,4.09506,4.09608,4.09077,4.09077,5260000.0
2009-12-03 04:21:00,4.08719,4.09704,4.08719,4.09208,7880000.0
2009-12-03 04:22:00,4.09618,4.09647,4.08934,4.09474,7500000.0
2009-12-03 04:23:00,4.08871,4.09707,4.08871,4.09326,5630000.0
2009-12-03 04:24:00,4.09366,4.0953,4.08348,4.08491,6000000.0
2009-12-03 04:25:00,4.09462,4.09462,4.08743,4.0905,7130000.0
2009-12-03 04:26:00,4.09475,4.09623,4.08662,4.09494,5250000.0
2009-12-03 04:27:00,4.09203,4.09696,4.08847,4.09363,4510000.0
2009-12-03 04:28:00,4.09492,4.09551,4.08822,4.09411,6010000.0
2009-12-03 04:29:00,4.09484,4.0952,4.09212,4.09374,4880000.0
2009-12-03 04:30:00,4.09751,4.09751,4.08819,4.0923,6010000.0
2009-12-03 04:31:00,4.09543,4.09574,4.08876,4.09357,7140000.0
2009-12-03 04:32:00,4.09484,4.0964,4.08808,4.0964,4500000.0
2009-12-03 04:33:00,4.08635,4.09703,4.08635,4.09177,5250000.0
2009-12-03 04:34:00,4.08882,4.09736,4.08882,4.09249,4510000.0
2009-12-03 04:35:00,4.09247,4.09647,4.08939,4.09207,5260000.0
2009-12-03 04:36:00,4.09642,4.09663,4.09001,4.09048,4880000.0
2009-12-03 04:37:00,4.09265,4.09682,4.09075,4.09241,4890000.0
2009-12-03 04:38:00,4.09305,4.0955,4.09019,4.09366,5630000.0
2009-12-03 04:39:00,4.08874,4.09859,4.08874,4.09367,5260000.0
2009-12-03 04:40:00,4.08746,4.09727,4.08746,4.09255,7130000.0
2009-12-03 04:41:00,4.09405,4.09554,4.08937,4.09554,5260000.0
2009-12-03 04:42:00,4.09513,4.09574,4.08921,4.09233,7510000.0
2009-12-03 04:43:00,4.09443,4.09664,4.0923,4.09489,4880000.0
2009-12-03 04:44:00,4.09379,4.09613,4.08736,4.09554,5250000.0
2009-12-03 04:45:00,4.08812,4.09781,4.08812,4.09632,4510000.0
2009-12-03 04:46:00,4.09013,4.0948,4.08898,4.08971,4510000.0
2009-12-03 04:47:00,4.08482,4.0933,4.08482,4.08911,5260000.0
2009-12-03 04:48:00,4.09014,4.09562,4.08743,4.08922,8250000.0
2009-12-03 04:49:00,4.09473,4.09623,4.09092,4.09194,6000000.0
2009-12-03 04:50:00,4.09657,4.09657,4.0934,4.09492,5630000.0
2009-12-03 04:51:00,4.09445,4.0958,4.09195,4.0958,4510000.0
2009-12-03 04:52:00,4.09314,4.09691,4.08665,4.09207,4510000.0
2009-12-03 04:53:00,4.09577,4.09762,4.08963,4.09389,4520000.0
2009-12-03 04:54:00,4.09061,4.09652,4.08513,4.08513,5250000.0
2009-12-03 04:55:00,4.09577,4.09577,4.08796,4.09433,5630000.0
2009-12-03 04:56:00,4.08798,4.09708,4.08798,4.09489,6380000.0
2009-12-03 04:57:00,4.0861,4.09479,4.0861,4.09447,4880000.0
2009-12-03 04:58:00,4.09395,4.09455,4.08673,4.09314,4890000.0
2009-12-03 04:59:00,4.09429,4.09592,4.08863,4.09374,3770000.0
2009-12-03 05:00:00,4.08845,4.09763,4.08845,4.09216,5250000.0
2009-12-03 05:01:00,4.09077,4.09578,4.08539,4.09578,5250000.0
2009-12-03 05:02:00,4.09417,4.0945,4.0834,4.0945,7500000.0
2009-12-03 05:03:00,4.09491,4.09714,4.0874,4.08988,5260000.0
2009-12-03 05:04:00,4.09304,4.09494,4.08661,4.08922,6000000.0
2009-12-03 05:05:00,4.09348,4.09407,4.08698,4.09407,7520000.0
2009-12-03 05:06:00,4.09405,4.09605,4.09304,4.09451,4140000.0
2009-12-03 05:07:00,4.09405,4.09494,4.08532,4.09394,7140000.0
2009-12-03 05:08:00,4.09551,4.09551,4.08618,4.09455,6000000.0
2009-12-03 05:09:00,4.09448,4.09638,4.08735,4.09295,7130000.0
2009-12-03 05:10:00,4.09615,4.09615,4.08905,4.09119,7890000.0
2009-12-03 05:11:00,4.09468,4.09613,4.08666,4.09613,5260000.0
2009-12-03 05:12:00,4.09326,4.0942,4.08641,4.0934,7130000.0
2009-12-03 05:13:00,4.09644,4.09644,4.089,4.09507,4510000.0
2009-12-03 05:14:00,4.08784,4.09562,4.08784,4.0929,5260000.0
2009-12-03 05:15:00,4.08838,4.09739,4.08838,4.09242,6380000.0
2009-12-03 05:16:00,4.09425,4.09591,4.09155,4.09527,4510000.0
2009-12-03 05:17:00,4.09451,4.09498,4.08889,4.09498,4510000.0
2009-12-03 05:18:00,4.09493,4.09673,4.08896,4.09491,4880000.0
2009-12-03 05:19:00,4.09496,4.09743,4.08892,4.09743,4140000.0
2009-12-03 05:20:00,4.09598,4.09934,4.08757,4.0898,7130000.0
2009-12-03 05:21:00,4.09676,4.09678,4.08964,4.09677,5630000.0
2009-12-03 05:22:00,4.09432,4.09611,4.0917,4.0917,6000000.0
2009-12-03 05:23:00,4.09489,4.09798,4.0921,4.09247,5250000.0
2009-12-03 05:24:00,4.09105,4.09656,4.088,4.08902,5250000.0
2009-12-03 05:25:00,4.08507,4.09673,4.08507,4.09673,7880000.0
2009-12-03 05:26:00,4.09463,4.09509,4.08996,4.09154,6750000.0
2009-12-03 05:27:00,4.09224,4.09717,4.09224,4.09717,5250000.0
2009-12-03 05:28:00,4.09139,4.09627,4.09038,4.09393,6760000.0
2009-12-03 05:29:00,4.09241,4.0953,4.08918,4.09031,6020000.0
2009-12-03 05:30:00,4.08505,4.09496,4.08505,4.09148,5260000.0
2009-12-03 05:31:00,4.09406,4.09406,4.09159,4.09159,4880000.0
2009-12-03 05:32:00,4.09229,4.09461,4.08892,4.09265,4510000.0
2009-12-03 05:33:00,4.09319,4.09324,4.08392,4.09125,5260000.0
2009-12-03 05:34:00,4.09214,4.09317,4.08835,4.092,5260000.0
2009-12-03 05:35:00,4.09348,4.09348,4.08491,4.09217,4510000.0
2009-12-03 05:36:00,4.08651,4.09283,4.0844,4.0888,7510000.0
2009-12-03 05:37:00,4.09389,4.0944,4.08388,4.09131,7130000.0
2009-12-03 05:38:00,4.08847,4.09441,4.08847,4.09255,5260000.0
2009-12-03 05:39:00,4.0921,4.09421,4.09046,4.09392,6010000.0
2009-12-03 05:40:00,4.0929,4.09461,4.08886,4.08915,5630000.0
2009-12-03 05:41:00,4.08901,4.09281,4.08294,4.08969,6380000.0
2009-12-03 05:42:00,4.09419,4.09419,4.08288,4.0926,7130000.0
2009-12-03 05:43:00,4.09073,4.0954,4.0855,4.09304,7130000.0
2009-12-03 05:44:00,4.09131,4.09319,4.08403,4.09198,6750000.0
2009-12-03 05:45:00,4.08611,4.09859,4.08611,4.09088,5250000.0
2009-12-03 05:46:00,4.09341,4.09418,4.0883,4.0925,7500000.0
2009-12-03 05:47:00,4.09008,4.09051,4.08087,4.09002,6000000.0
2009-12-03 05:48:00,4.0916,4.09884,4.08583,4.0907,6760000.0
2009-12-03 05:49:00,4.09195,4.09195,4.07982,4.08155,7130000.0
2009-12-03 05:50:00,4.09364,4.09364,4.08701,4.09264,3770000.0
2009-12-03 05:51:00,4.08882,4.09389,4.08403,4.09047,5630000.0
2009-12-03 05:52:00,4.09104,4.09424,4.08401,4.09091,5250000.0
2009-12-03 05:53:00,4.09408,4.09529,4.0903,4.09214,4140000.0
2009-12-03 05:54:00,4.08427,4.09305,4.08427,4.08696,7880000.0
2009-12-03 05:55:00,4.09338,4.09418,4.08658,4.09264,7890000.0
2009-12-03 05:56:00,4.0907,4.09278,4.08189,4.08965,7880000.0
2009-12-03 05:57:00,4.0899,4.09613,4.08987,4.09253,7140000.0
2009-12-03 05:58:00,4.09493,4.09493,4.09081,4.09223,4510000.0
2009-12-03 05:59:00,4.09163,4.09163,4.08128,4.08643,7510000.0
2009-12-03 06:00:00,4.09046,4.09531,4.08609,4.08927,5630000.0
2009-12-03 06:01:00,4.09256,4.09433,4.08752,4.09302,6760000.0
2009-12-03 06:02:00,4.08834,4.09422,4.08652,4.08993,7140000.0
2009-12-03 06:03:00,4.09012,4.09484,4.08555,4.09484,7890000.0
2009-12-03 06:04:00,4.09333,4.09428,4.09177,4.09236,8250000.0
2009-12-03 06:05:00,4.08854,4.09111,4.08051,4.08719,5260000.0
2009-12-03 06:06:00,4.08806,4.09397,4.08806,4.09336,4880000.0
2009-12-03 06:07:00,4.09348,4.09348,4.0864,4.09195,6010000.0
2009-12-03 06:08:00,4.09425,4.09425,4.0852,4.0935,5630000.0
2009-12-03 06:09:00,4.09306,4.09438,4.08218,4.08218,5630000.0
2009-12-03 06:10:00,4.09397,4.09432,4.08414,4.09313,7510000.0
2009-12-03 06:11:00,4.09412,4.09748,4.08565,4.09166,5630000.0
2009-12-03 06:12:00,4.08902,4.09238,4.08461,4.09216,6000000.0
2009-12-03 06:13:00,4.09334,4.09507,4.08814,4.09164,4880000.0
2009-12-03 06:14:00,4.09335,4.09391,4.08787,4.08787,4880000.0
2009-12-03 06:15:00,4.08764,4.09743,4.08764,4.09018,6000000.0
2009-12-03 06:16:00,4.08708,4.09441,4.08708,4.09251,7130000.0
2009-12-03 06:17:00,4.09476,4.09476,4.08621,4.08955,7510000.0
2009-12-03 06:18:00,4.08831,4.09405,4.08576,4.09382,6770000.0
2009-12-03 06:19:00,4.09251,4.09341,4.08447,4.08447,5250000.0
2009-12-03 06:20:00,4.09356,4.0938,4.08329,4.08329,7510000.0
2009-12-03 06:21:00,4.08997,4.09381,4.08784,4.09279,4880000.0
2009-12-03 06:22:00,4.09454,4.09454,4.08484,4.09189,5260000.0
2009-12-03 06:23:00,4.09202,4.09307,4.08735,4.09021,6010000.0
2009-12-03 06:24:00,4.08855,4.0947,4.08855,4.08998,5630000.0
2009-12-03 06:25:00,4.09062,4.09309,4.08681,4.08681,4510000.0
2009-12-03 06:26:00,4.0929,4.09333,4.08928,4.09044,5630000.0
2009-12-03 06:27:00,4.08784,4.09769,4.08539,4.08539,5630000.0
2009-12-03 06:28:00,4.09187,4.09382,4.08738,4.09155,7130000.0
2009-12-03 06:29:00,4.09406,4.09437,4.08918,4.09437,5630000.0
2009-12-03 06:30:00,4.08687,4.09912,4.08687,4.09454,9000000.0
2009-12-03 06:31:00,4.09329,4.09329,4.08019,4.09056,6760000.0
2009-12-03 06:32:00,4.09336,4.09342,4.08704,4.09202,4890000.0
2009-12-03 06:33:00,4.09464,4.09464,4.08802,4.08802,4140000.0
2009-12-03 06:34:00,4.08876,4.09433,4.08825,4.09361,5630000.0
2009-12-03 06:35:00,4.09122,4.0922,4.08516,4.08828,5260000.0
2009-12-03 06:36:00,4.09365,4.09365,4.08406,4.09256,6010000.0
2009-12-03 06:37:00,4.09398,4.09398,4.08558,4.09217,6000000.0
2009-12-03 06:38:00,4.09331,4.09516,4.08611,4.09238,5640000.0
2009-12-03 06:39:00,4.08353,4.09407,4.08353,4.09407,8260000.0
2009-12-03 06:40:00,4.0937,4.09377,4.08646,4.08646,4880000.0
2009-12-03 06:41:00,4.09274,4.09377,4.08721,4.09377,7510000.0
2009-12-03 06:42:00,4.09326,4.09326,4.08111,4.0915,5260000.0
2009-12-03 06:43:00,4.08989,4.09469,4.08409,4.08967,5630000.0
2009-12-03 06:44:00,4.09127,4.09413,4.08782,4.09253,5630000.0
2009-12-03 06:45:00,4.08613,4.0933,4.08613,4.0921,4510000.0
2009-12-03 06:46:00,4.09404,4.09404,4.08188,4.09225,6750000.0
2009-12-03 06:47:00,4.09519,4.09596,4.08888,4.09336,4880000.0
2009-12-03 06:48:00,4.09401,4.09544,4.0857,4.09469,6020000.0
2009-12-03 06:49:00,4.08953,4.09781,4.08953,4.09558,6760000.0
2009-12-03 06:50:00,4.09248,4.09615,4.08743,4.08743,4510000.0
2009-12-03 06:51:00,4.09272,4.09472,4.08961,4.09049,5630000.0
2009-12-03 06:52:00,4.08922,4.09447,4.08922,4.09392,4880000.0
2009-12-03 06:53:00,4.09318,4.09423,4.08423,4.09423,6010000.0
2009-12-03 06:54:00,4.09484,4.096,4.09136,4.09136,7510000.0
2009-12-03 06:55:00,4.09434,4.09496,4.08829,4.09292,4880000.0
2009-12-03 06:56:00,4.09284,4.09439,4.0831,4.09439,5260000.0
2009-12-03 06:57:00,4.08976,4.0953,4.08449,4.09059,5250000.0
2009-12-03 06:58:00,4.08796,4.09464,4.08796,4.09378,6000000.0
2009-12-03 06:59:00,4.09546,4.09546,4.0871,4.09357,6010000.0
2009-12-03 07:00:00,4.08723,4.09851,4.08723,4.09563,4880000.0
2009-12-03 07:01:00,4.09314,4.09382,4.08558,4.0932,7500000.0
2009-12-03 07:02:00,4.08679,4.09397,4.08031,4.09397,6390000.0
2009-12-03 07:03:00,4.08943,4.09548,4.08943,4.094,5630000.0
2009-12-03 07:04:00,4.09419,4.09492,4.08905,4.09492,7130000.0
2009-12-03 07:05:00,4.09511,4.09547,4.0921,4.09316,4140000.0
2009-12-03 07:06:00,4.0909,4.0948,4.08903,4.0948,5250000.0
2009-12-03 07:07:00,4.09456,4.09517,4.08464,4.09517,6750000.0
2009-12-03 07:08:00,4.09545,4.09545,4.08466,4.08466,4520000.0
2009-12-03 07:09:00,4.09068,4.09529,4.08859,4.09441,6000000.0
2009-12-03 07:10:00,4.09389,4.09458,4.08992,4.09458,4510000.0
2009-12-03 07:11:00,4.08962,4.09471,4.08517,4.09471,4880000.0
2009-12-03 07:12:00,4.09278,4.09483,4.08419,4.09422,4880000.0
2009-12-03 07:13:00,4.09286,4.09286,4.0795,4.09149,5270000.0
2009-12-03 07:14:00,4.09481,4.09481,4.08746,4.092,5630000.0
2009-12-03 07:15:00,4.09288,4.09673,4.08503,4.08986,4880000.0
2009-12-03 07:16:00,4.08563,4.09575,4.08563,4.09332,5260000.0
2009-12-03 07:17:00,4.08991,4.09509,4.08989,4.09288,4880000.0
2009-12-03 07:18:00,4.08379,4.09499,4.08379,4.09104,5250000.0
2009-12-03 07:19:00,4.09369,4.09519,4.09338,4.09516,4880000.0
2009-12-03 07:20:00,4.09201,4.0974,4.0862,4.09557,5630000.0
2009-12-03 07:21:00,4.09284,4.09542,4.08339,4.09506,7500000.0
2009-12-03 07:22:00,4.09467,4.09467,4.0876,4.08916,6000000.0
2009-12-03 07:23:00,4.09469,4.09641,4.08376,4.09079,5250000.0
2009-12-03 07:24:00,4.09122,4.0963,4.08911,4.094,7880000.0
2009-12-03 07:25:00,4.08567,4.09571,4.08567,4.09571,4880000.0
2009-12-03 07:26:00,4.09517,4.09583,4.08279,4.09583,5630000.0
2009-12-03 07:27:00,4.0935,4.09356,4.09046,4.09314,6000000.0
2009-12-03 07:28:00,4.0929,4.09455,4.08943,4.08943,5630000.0
2009-12-03 07:29:00,4.08942,4.09268,4.08442,4.08844,5260000.0
2009-12-03 07:30:00,4.09107,4.0948,4.0864,4.09215,5250000.0
2009-12-03 07:31:00,4.09381,4.09534,4.09276,4.09534,4880000.0
2009-12-03 07:32:00,4.0947,4.0947,4.0877,4.09297,5640000.0
2009-12-03 07:33:00,4.08884,4.09445,4.08189,4.09445,6750000.0
2009-12-03 07:34:00,4.09315,4.09384,4.08691,4.09234,5630000.0
2009-12-03 07:35:00,4.09374,4.09544,4.08959,4.09537,7130000.0
2009-12-03 07:36:00,4.09248,4.09579,4.08958,4.09458,6770000.0
2009-12-03 07:37:00,4.09262,4.09882,4.08891,4.09375,4890000.0
2009-12-03 07:38:00,4.09461,4.09547,4.08475,4.08475,5640000.0
2009-12-03 07:39:00,4.09521,4.09521,4.08819,4.09496,6750000.0
2009-12-03 07:40:00,4.09434,4.09472,4.08429,4.09463,5250000.0
2009-12-03 07:41:00,4.09064,4.09419,4.0875,4.08889,6760000.0
2009-12-03 07:42:00,4.08906,4.09429,4.08517,4.09423,7140000.0
2009-12-03 07:43:00,4.09314,4.09498,4.08945,4.09038,4880000.0
2009-12-03 07:44:00,4.08583,4.09661,4.08583,4.09307,8250000.0
2009-12-03 07:45:00,4.09406,4.0948,4.09041,4.09397,4880000.0
2009-12-03 07:46:00,4.09592,4.09592,4.08627,4.08627,6010000.0
2009-12-03 07:47:00,4.09445,4.09445,4.08667,4.09419,8630000.0
2009-12-03 07:48:00,4.09502,4.09512,4.08522,4.09188,5630000.0
2009-12-03 07:49:00,4.0937,4.0953,4.08943,4.09326,6000000.0
2009-12-03 07:50:00,4.09269,4.09477,4.08309,4.09343,7130000.0
2009-12-03 07:51:00,4.09517,4.09517,4.08432,4.08925,8630000.0
2009-12-03 07:52:00,4.09534,4.09534,4.08984,4.09076,5630000.0
2009-12-03 07:53:00,4.09325,4.09441,4.08333,4.09441,7880000.0
2009-12-03 07:54:00,4.09382,4.09556,4.08462,4.09535,4510000.0
2009-12-03 07:55:00,4.09568,4.09568,4.08511,4.09089,6000000.0
2009-12-03 07:56:00,4.09033,4.09525,4.08562,4.08796,6000000.0
2009-12-03 07:57:00,4.09228,4.0953,4.08538,4.09267,4880000.0
2009-12-03 07:58:00,4.08553,4.09584,4.08553,4.08949,6390000.0
2009-12-03 07:59:00,4.09633,4.09633,4.08688,4.09464,5260000.0
2009-12-03 08:00:00,4.09697,4.09697,4.08603,4.09169,5640000.0
2009-12-03 08:01:00,4.09535,4.096,4.08519,4.0958,7130000.0
2009-12-03 08:02:00,4.09459,4.09613,4.09004,4.09437,6000000.0
2009-12-03 08:03:00,4.09341,4.09574,4.09106,4.09436,5260000.0
2009-12-03 08:04:00,4.09495,4.09495,4.09163,4.09474,4880000.0
2009-12-03 08:05:00,4.09031,4.09523,4.08527,4.09052,5250000.0
2009-12-03 08:06:00,4.09634,4.09634,4.08629,4.08629,5250000.0
2009-12-03 08:07:00,4.09381,4.09607,4.09115,4.09182,6000000.0
2009-12-03 08:08:00,4.09505,4.09559,4.09266,4.09559,4510000.0
2009-12-03 08:09:00,4.09595,4.09595,4.09043,4.09511,5630000.0
2009-12-03 08:10:00,4.09571,4.09571,4.08611,4.09071,5260000.0
2009-12-03 08:11:00,4.09444,4.09741,4.08776,4.09433,6390000.0
2009-12-03 08:12:00,4.09077,4.09608,4.09077,4.0933,4880000.0
2009-12-03 08:13:00,4.09618,4.09618,4.0862,4.08666,6380000.0
2009-12-03 08:14:00,4.08603,4.09835,4.08603,4.09227,7130000.0
2009-12-03 08:15:00,4.09483,4.09607,4.08876,4.08876,5260000.0
2009-12-03 08:16:00,4.09775,4.09775,4.08818,4.08982,11630000.0
2009-12-03 08:17:00,4.09375,4.09517,4.08786,4.09312,7140000.0
2009-12-03 08:18:00,4.08814,4.09526,4.08651,4.09329,6380000.0
2009-12-03 08:19:00,4.09592,4.09592,4.08614,4.09522,7880000.0
2009-12-03 08:20:00,4.09027,4.09803,4.0871,4.09406,7890000.0
2009-12-03 08:21:00,4.09536,4.09536,4.08585,4.08585,4880000.0
2009-12-03 08:22:00,4.09471,4.09626,4.08985,4.09443,4880000.0
2009-12-03 08:23:00,4.08731,4.09551,4.08731,4.09518,7880000.0
2009-12-03 08:24:00,4.0941,4.0941,4.08761,4.08761,5250000.0
2009-12-03 08:25:00,4.09075,4.09662,4.09075,4.09469,4880000.0
2009-12-03 08:26:00,4.09506,4.09571,4.08402,4.09545,6760000.0
2009-12-03 08:27:00,4.09573,4.0959,4.08995,4.08995,4880000.0
2009-12-03 08:28:00,4.09503,4.0968,4.09118,4.0968,7130000.0
2009-12-03 08:29:00,4.09137,4.09447,4.08524,4.08524,7520000.0
2009-12-03 08:30:00,4.0957,4.09611,4.08664,4.09473,7500000.0
2009-12-03 08:31:00,4.09404,4.09643,4.09186,4.09589,6760000.0
2009-12-03 08:32:00,4.08806,4.09695,4.087,4.09695,4510000.0
2009-12-03 08:33:00,4.09666,4.09666,4.0855,4.09523,4880000.0
2009-12-03 08:34:00,4.08648,4.1008,4.08629,4.09723,9010000.0
2009-12-03 08:35:00,4.09262,4.09568,4.08622,4.08753,10900000.0
2009-12-03 08:36:00,4.08582,4.096,4.08472,4.09245,6770000.0
2009-12-03 08:37:00,4.08915,4.09911,4.08915,4.0921,4510000.0
2009-12-03 08:38:00,4.09098,4.09646,4.08583,4.09017,9380000.0
2009-12-03 08:39:00,4.0961,4.0961,4.09182,4.09577,5250000.0
2009-12-03 08:40:00,4.0927,4.09694,4.09164,4.09464,4880000.0
2009-12-03 08:41:00,4.09367,4.09614,4.08446,4.09534,5260000.0
2009-12-03 08:42:00,4.09662,4.09995,4.0895,4.09358,7140000.0
2009-12-03 08:43:00,4.09525,4.09858,4.08841,4.09791,9010000.0
2009-12-03 08:44:00,4.09551,4.09551,4.08826,4.09358,6010000.0
2009-12-03 08:45:00,4.0941,4.09539,4.08597,4.08597,7130000.0
2009-12-03 08:46:00,4.09494,4.09592,4.08945,4.09101,4880000.0
2009-12-03 08:47:00,4.09644,4.09644,4.08655,4.0958,7130000.0
2009-12-03 08:48:00,4.09604,4.09793,4.09079,4.09079,4880000.0
2009-12-03 08:49:00,4.09701,4.09701,4.0902,4.09553,7130000.0
2009-12-03 08:50:00,4.08519,4.09755,4.08519,4.09165,5630000.0
2009-12-03 08:51:00,4.08352,4.09394,4.08352,4.09371,4880000.0
2009-12-03 08:52:00,4.09262,4.09806,4.08443,4.09483,7130000.0
2009-12-03 08:53:00,4.09338,4.09449,4.08939,4.0941,7510000.0
2009-12-03 08:54:00,4.09201,4.09829,4.08208,4.0924,8260000.0
2009-12-03 08:55:00,4.08703,4.09349,4.08484,4.09265,10890000.0
2009-12-03 08:56:00,4.0821,4.09684,4.0821,4.0943,6390000.0
2009-12-03 08:57:00,4.09207,4.09246,4.0808,4.09246,10890000.0
2009-12-03 08:58:00,4.09319,4.09632,4.09149,4.09287,4880000.0
2009-12-03 08:59:00,4.08955,4.09272,4.08279,4.09272,6000000.0
2009-12-03 09:00:00,4.09022,4.09417,4.08259,4.08741,7500000.0
2009-12-03 09:01:00,4.09313,4.0954,4.08426,4.08878,7140000.0
2009-12-03 09:02:00,4.08881,4.09411,4.08272,4.09308,7130000.0
2009-12-03 09:03:00,4.09086,4.09335,4.08532,4.09335,7880000.0
2009-12-03 09:04:00,4.09093,4.09212,4.08244,4.09212,10130000.0
2009-12-03 09:05:00,4.09335,4.09471,4.0835,4.09193,7880000.0
2009-12-03 09:06:00,4.0931,4.09518,4.08396,4.09254,6770000.0
2009-12-03 09:07:00,4.09034,4.09443,4.08962,4.09009,7130000.0
2009-12-03 09:08:00,4.0895,4.09673,4.0883,4.09449,5640000.0
2009-12-03 09:09:00,4.08937,4.09468,4.08937,4.09275,7510000.0
2009-12-03 09:10:00,4.09356,4.09474,4.08735,4.09313,6760000.0
2009-12-03 09:11:00,4.09313,4.09313,4.08662,4.09058,4880000.0
2009-12-03 09:12:00,4.09751,4.09751,4.08569,4.0916,7880000.0
2009-12-03 09:13:00,4.0917,4.09436,4.08112,4.08931,6380000.0
2009-12-03 09:14:00,4.0944,4.09599,4.08526,4.08663,6750000.0
2009-12-03 09:15:00,4.0916,4.09229,4.08636,4.09229,6750000.0
2009-12-03 09:16:00,4.0878,4.09153,4.08664,4.08739,8250000.0
2009-12-03 09:17:00,4.08703,4.09227,4.08408,4.09004,8260000.0
2009-12-03 09:18:00,4.084,4.0867,4.07971,4.07971,6750000.0
2009-12-03 09:19:00,4.08481,4.08676,4.07742,4.08635,9380000.0
2009-12-03 09:20:00,4.08563,4.08563,4.07453,4.08108,7510000.0
2009-12-03 09:21:00,4.07985,4.08627,4.0774,4.08234,8260000.0
2009-12-03 09:22:00,4.08234,4.08407,4.07704,4.08338,6750000.0
2009-12-03 09:23:00,4.08236,4.08541,4.07959,4.08339,8260000.0
2009-12-03 09:24:00,4.08139,4.08607,4.07598,4.07598,13500000.0
2009-12-03 09:25:00,4.08327,4.08453,4.07663,4.0816,6010000.0
2009-12-03 09:26:00,4.09023,4.09023,4.07196,4.07622,10130000.0
2009-12-03 09:27:00,4.08313,4.08457,4.07787,4.07947,10130000.0
2009-12-03 09:28:00,4.08287,4.08323,4.07225,4.07836,7880000.0
2009-12-03 09:29:00,4.07503,4.08455,4.07503,4.07772,9000000.0
2009-12-03 09:30:00,4.0809,4.08191,4.07134,4.07879,5250000.0
2009-12-03 09:31:00,4.08061,4.08324,4.07931,4.0829,7130000.0
2009-12-03 09:32:00,4.07771,4.08433,4.07318,4.08077,9000000.0
2009-12-03 09:33:00,4.07942,4.08398,4.07451,4.0833,4890000.0
2009-12-03 09:34:00,4.08154,4.08426,4.07886,4.08212,6380000.0
2009-12-03 09:35:00,4.082,4.08497,4.07279,4.08311,9380000.0
2009-12-03 09:36:00,4.08189,4.09066,4.07496,4.07496,9380000.0
2009-12-03 09:37:00,4.08334,4.08456,4.07522,4.08086,6750000.0
2009-12-03 09:38:00,4.08427,4.08498,4.07608,4.07608,6750000.0
2009-12-03 09:39:00,4.08522,4.08659,4.08183,4.08183,5260000.0
2009-12-03 09:40:00,4.08743,4.08743,4.08069,4.08072,4880000.0
2009-12-03 09:41:00,4.08164,4.087,4.07596,4.0841,6760000.0
2009-12-03 09:42:00,4.08796,4.08796,4.08165,4.0849,6380000.0
2009-12-03 09:43:00,4.07647,4.08913,4.07647,4.08734,7880000.0
2009-12-03 09:44:00,4.08444,4.08938,4.08064,4.08873,9750000.0
2009-12-03 09:45:00,4.09036,4.09532,4.08443,4.08443,7130000.0
2009-12-03 09:46:00,4.08128,4.09082,4.08128,4.08366,5260000.0
2009-12-03 09:47:00,4.08672,4.09447,4.08326,4.08524,4880000.0
2009-12-03 09:48:00,4.08335,4.08856,4.07848,4.0857,4510000.0
2009-12-03 09:49:00,4.08672,4.08693,4.08025,4.08194,10890000.0
2009-12-03 09:50:00,4.08447,4.08682,4.07492,4.08632,4890000.0
2009-12-03 09:51:00,4.08411,4.08768,4.0823,4.08576,8630000.0
2009-12-03 09:52:00,4.08653,4.08653,4.07967,4.08015,5250000.0
2009-12-03 09:53:00,4.08614,4.08802,4.08221,4.08221,7880000.0
2009-12-03 09:54:00,4.08834,4.09159,4.08499,4.0864,7520000.0
2009-12-03 09:55:00,4.08545,4.08687,4.08362,4.085,5630000.0
2009-12-03 09:56:00,4.08798,4.08798,4.07869,4.08564,5630000.0
2009-12-03 09:57:00,4.08745,4.08762,4.08158,4.08328,7880000.0
2009-12-03 09:58:00,4.08409,4.08839,4.08249,4.0838,7510000.0
2009-12-03 09:59:00,4.08671,4.09479,4.08135,4.08135,7880000.0
2009-12-03 10:00:00,4.0877,4.08912,4.08392,4.08912,10520000.0
2009-12-03 10:01:00,4.09029,4.0904,4.08193,4.08737,9010000.0
2009-12-03 10:02:00,4.09046,4.09266,4.08277,4.08882,6760000.0
2009-12-03 10:03:00,4.0869,4.0885,4.08144,4.08725,5630000.0
2009-12-03 10:04:00,4.08723,4.08884,4.08067,4.08878,10530000.0
2009-12-03 10:05:00,4.08258,4.08893,4.08246,4.08423,6380000.0
2009-12-03 10:06:00,4.08831,4.09484,4.0837,4.08822,9010000.0
2009-12-03 10:07:00,4.087,4.09026,4.07917,4.09026,6010000.0
2009-12-03 10:08:00,4.07999,4.09087,4.07999,4.08592,10140000.0
2009-12-03 10:09:00,4.08878,4.09378,4.08089,4.08793,5270000.0
2009-12-03 10:10:00,4.07959,4.09035,4.07959,4.08733,7140000.0
2009-12-03 10:11:00,4.09055,4.09091,4.08311,4.09091,7130000.0
2009-12-03 10:12:00,4.08596,4.09553,4.08596,4.09125,7880000.0
2009-12-03 10:13:00,4.08847,4.09123,4.08048,4.08325,9380000.0
2009-12-03 10:14:00,4.09108,4.09328,4.08432,4.09128,9390000.0
2009-12-03 10:15:00,4.09207,4.09207,4.08521,4.08526,7880000.0
2009-12-03 10:16:00,4.08159,4.0914,4.08159,4.0914,6750000.0
2009-12-03 10:17:00,4.09053,4.09208,4.08189,4.08189,7130000.0
2009-12-03 10:18:00,4.08937,4.09165,4.08536,4.09164,5260000.0
2009-12-03 10:19:00,4.09225,4.09275,4.08556,4.08662,7500000.0
2009-12-03 10:20:00,4.08798,4.0919,4.08445,4.08445,7510000.0
2009-12-03 10:21:00,4.09195,4.09449,4.08179,4.08902,5250000.0
2009-12-03 10:22:00,4.09413,4.09558,4.09064,4.09249,6000000.0
2009-12-03 10:23:00,4.08553,4.09257,4.08553,4.0918,7130000.0
2009-12-03 10:24:00,4.09089,4.0917,4.08583,4.0917,7140000.0
2009-12-03 10:25:00,4.08747,4.09632,4.08464,4.09159,16150000.0
2009-12-03 10:26:00,4.09152,4.09169,4.08139,4.08673,11640000.0
2009-12-03 10:27:00,4.08965,4.09505,4.08779,4.09215,4880000.0
2009-12-03 10:28:00,4.08998,4.09137,4.08596,4.08641,13140000.0
2009-12-03 10:29:00,4.08943,4.0914,4.0784,4.08851,12000000.0
2009-12-03 10:30:00,4.08929,4.09027,4.0773,4.08107,5630000.0
2009-12-03 10:31:00,4.08996,4.08996,4.07685,4.07685,6770000.0
2009-12-03 10:32:00,4.08663,4.08917,4.08147,4.08747,13510000.0
2009-12-03 10:33:00,4.08785,4.08908,4.08284,4.08601,10520000.0
2009-12-03 10:34:00,4.09084,4.09084,4.07928,4.08705,5630000.0
2009-12-03 10:35:00,4.0872,4.08755,4.08044,4.08293,5630000.0
2009-12-03 10:36:00,4.08817,4.09402,4.08296,4.08558,7510000.0
2009-12-03 10:37:00,4.08493,4.08765,4.07456,4.0828,13520000.0
2009-12-03 10:38:00,4.07356,4.08614,4.07356,4.07787,6760000.0
2009-12-03 10:39:00,4.08348,4.0871,4.08007,4.08007,6010000.0
2009-12-03 10:40:00,4.08325,4.09556,4.08,4.09105,5640000.0
2009-12-03 10:41:00,4.08827,4.08827,4.07568,4.08262,7500000.0
2009-12-03 10:42:00,4.08516,4.08714,4.07962,4.08113,8630000.0
2009-12-03 10:43:00,4.08416,4.08919,4.08006,4.08006,6390000.0
2009-12-03 10:44:00,4.07994,4.0903,4.07984,4.08438,9780000.0
2009-12-03 10:45:00,4.08342,4.088,4.07939,4.07939,7500000.0
2009-12-03 10:46:00,4.08864,4.08893,4.07588,4.07588,6380000.0
2009-12-03 10:47:00,4.0883,4.08835,4.07536,4.08569,10520000.0
2009-12-03 10:48:00,4.08231,4.08695,4.0771,4.08037,16550000.0
2009-12-03 10:49:00,4.08217,4.08748,4.07649,4.08635,13510000.0
2009-12-03 10:50:00,4.08697,4.0904,4.07333,4.08874,7890000.0
2009-12-03 10:51:00,4.0836,4.08721,4.0777,4.08211,5630000.0
2009-12-03 10:52:00,4.08872,4.09154,4.08682,4.08806,15770000.0
2009-12-03 10:53:00,4.08878,4.09118,4.08169,4.09014,4880000.0
2009-12-03 10:54:00,4.08568,4.09067,4.07997,4.08846,7130000.0
2009-12-03 10:55:00,4.08467,4.09045,4.07621,4.08221,11640000.0
2009-12-03 10:56:00,4.09271,4.09494,4.0841,4.08935,6380000.0
2009-12-03 10:57:00,4.08357,4.08938,4.07829,4.08531,5260000.0
2009-12-03 10:58:00,4.088,4.088,4.08216,4.0875,6020000.0
2009-12-03 10:59:00,4.08874,4.09036,4.07978,4.08945,13140000.0
2009-12-03 11:00:00,4.08768,4.08971,4.07737,4.0894,4890000.0
2009-12-03 11:01:00,4.08932,4.08932,4.08237,4.08673,5630000.0
2009-12-03 11:02:00,4.08433,4.08929,4.08255,4.08506,6760000.0
2009-12-03 11:03:00,4.08737,4.08794,4.07558,4.08794,4880000.0
2009-12-03 11:04:00,4.08846,4.08934,4.0845,4.08604,4880000.0
2009-12-03 11:05:00,4.08919,4.09028,4.08454,4.0893,8260000.0
2009-12-03 11:06:00,4.08509,4.09,4.08355,4.08924,6750000.0
2009-12-03 11:07:00,4.09015,4.09191,4.08215,4.09125,7500000.0
2009-12-03 11:08:00,4.08923,4.09007,4.08321,4.08909,6000000.0
2009-12-03 11:09:00,4.09036,4.09173,4.08229,4.09173,10510000.0
2009-12-03 11:10:00,4.09254,4.0934,4.08549,4.09309,11630000.0
2009-12-03 11:11:00,4.08386,4.09137,4.08098,4.09018,7130000.0
2009-12-03 11:12:00,4.09006,4.09314,4.08073,4.09314,7880000.0
2009-12-03 11:13:00,4.08879,4.09289,4.08486,4.09126,5630000.0
2009-12-03 11:14:00,4.08489,4.09222,4.08461,4.0922,6760000.0
2009-12-03 11:15:00,4.09679,4.09679,4.08459,4.09606,6760000.0
2009-12-03 11:16:00,4.09488,4.0951,4.09069,4.09069,4880000.0
2009-12-03 11:17:00,4.09566,4.0957,4.08878,4.09418,9000000.0
2009-12-03 11:18:00,4.09087,4.09743,4.08542,4.09647,6390000.0
2009-12-03 11:19:00,4.08949,4.0969,4.08614,4.0913,10900000.0
2009-12-03 11:20:00,4.09404,4.09544,4.08838,4.08855,7130000.0
2009-12-03 11:21:00,4.08986,4.0913,4.08271,4.08271,6380000.0
2009-12-03 11:22:00,4.09179,4.09217,4.08559,4.09201,9380000.0
2009-12-03 11:23:00,4.08905,4.09318,4.08905,4.09205,4880000.0
2009-12-03 11:24:00,4.09235,4.09235,4.08557,4.087,5250000.0
2009-12-03 11:25:00,4.09105,4.09268,4.08029,4.09268,6010000.0
2009-12-03 11:26:00,4.09249,4.09302,4.08052,4.08576,7510000.0
2009-12-03 11:27:00,4.09144,4.09238,4.08805,4.09238,7140000.0
2009-12-03 11:28:00,4.09256,4.09256,4.08729,4.09158,6000000.0
2009-12-03 11:29:00,4.09208,4.09231,4.08598,4.08599,5250000.0
2009-12-03 11:30:00,4.09383,4.09524,4.08735,4.08965,12390000.0
2009-12-03 11:31:00,4.09329,4.09329,4.08201,4.09148,6760000.0
2009-12-03 11:32:00,4.09282,4.09282,4.08723,4.08723,5640000.0
2009-12-03 11:33:00,4.08332,4.09254,4.08017,4.09254,8260000.0
2009-12-03 11:34:00,4.0935,4.0935,4.08398,4.08917,4140000.0
2009-12-03 11:35:00,4.08808,4.09222,4.08808,4.09096,6750000.0
2009-12-03 11:36:00,4.09168,4.09168,4.08197,4.09074,12010000.0
2009-12-03 11:37:00,4.0927,4.09351,4.08427,4.08879,10510000.0
2009-12-03 11:38:00,4.09101,4.09275,4.08677,4.08691,8250000.0
2009-12-03 11:39:00,4.0839,4.09295,4.0839,4.08931,4880000.0
2009-12-03 11:40:00,4.09448,4.09448,4.08854,4.09347,7880000.0
2009-12-03 11:41:00,4.08511,4.09369,4.08511,4.08944,5250000.0
2009-12-03 11:42:00,4.09165,4.09346,4.08897,4.09344,4510000.0
2009-12-03 11:43:00,4.09252,4.09473,4.08421,4.09275,12000000.0
2009-12-03 11:44:00,4.09385,4.09562,4.08457,4.09382,14630000.0
2009-12-03 11:45:00,4.08687,4.09199,4.08218,4.08218,6750000.0
2009-12-03 11:46:00,4.08334,4.09229,4.07885,4.09062,7880000.0
2009-12-03 11:47:00,4.09166,4.0926,4.08325,4.0926,4140000.0
2009-12-03 11:48:00,4.08411,4.09547,4.08411,4.09056,6390000.0
2009-12-03 11:49:00,4.08948,4.09459,4.07831,4.08308,5260000.0
2009-12-03 11:50:00,4.09111,4.09162,4.08532,4.09162,5630000.0
2009-12-03 11:51:00,4.08997,4.09382,4.08742,4.09067,8630000.0
2009-12-03 11:52:00,4.08978,4.08978,4.08509,4.08968,6380000.0
2009-12-03 11:53:00,4.08821,4.08821,4.07901,4.08445,6010000.0
2009-12-03 11:54:00,4.08932,4.09184,4.08375,4.08817,4510000.0
2009-12-03 11:55:00,4.08934,4.0912,4.08254,4.09038,5260000.0
2009-12-03 11:56:00,4.09132,4.09208,4.08597,4.09058,9760000.0
2009-12-03 11:57:00,4.08814,4.09128,4.08326,4.09128,4880000.0
2009-12-03 11:58:00,4.09446,4.09446,4.08815,4.09145,6000000.0
2009-12-03 11:59:00,4.08809,4.09392,4.08805,4.09151,6010000.0
2009-12-03 12:00:00,4.09089,4.0947,4.08299,4.08767,9010000.0
2009-12-03 12:01:00,4.09241,4.09526,4.08665,4.09526,9750000.0
2009-12-03 12:02:00,4.09494,4.09565,4.08463,4.09561,16520000.0
2009-12-03 12:03:00,4.08808,4.09597,4.08733,4.09562,8250000.0
2009-12-03 12:04:00,4.0913,4.09438,4.08493,4.0929,6380000.0
2009-12-03 12:05:00,4.09464,4.09552,4.08587,4.09076,6380000.0
2009-12-03 12:06:00,4.09528,4.09528,4.08675,4.08675,11630000.0
2009-12-03 12:07:00,4.09282,4.0965,4.08966,4.09323,7130000.0
2009-12-03 12:08:00,4.09742,4.09798,4.08737,4.09288,4880000.0
2009-12-03 12:09:00,4.09619,4.09639,4.0915,4.0915,7880000.0
2009-12-03 12:10:00,4.09782,4.09782,4.09007,4.09478,6380000.0
2009-12-03 12:11:00,4.09628,4.09911,4.08963,4.09848,6010000.0
2009-12-03 12:12:00,4.09383,4.09936,4.09057,4.09649,6390000.0
2009-12-03 12:13:00,4.09491,4.09804,4.08768,4.09748,7510000.0
2009-12-03 12:14:00,4.09835,4.10187,4.08742,4.09673,16510000.0
2009-12-03 12:15:00,4.09358,4.09972,4.09213,4.09972,17270000.0
2009-12-03 12:16:00,4.09393,4.0978,4.09114,4.09696,7130000.0
2009-12-03 12:17:00,4.09225,4.09891,4.08782,4.09337,6380000.0
2009-12-03 12:18:00,4.09385,4.09937,4.08851,4.09829,9380000.0
2009-12-03 12:19:00,4.09829,4.09854,4.08656,4.09852,7880000.0
2009-12-03 12:20:00,4.09821,4.09821,4.09004,4.09618,13130000.0
2009-12-03 12:21:00,4.09101,4.09586,4.09101,4.09586,4140000.0
2009-12-03 12:22:00,4.09701,4.09909,4.09071,4.09688,6010000.0
2009-12-03 12:23:00,4.0954,4.10072,4.09043,4.09632,6380000.0
2009-12-03 12:24:00,4.09759,4.09894,4.095,4.095,5250000.0
2009-12-03 12:25:00,4.09986,4.09986,4.09302,4.09775,5260000.0
2009-12-03 12:26:00,4.09681,4.10017,4.09303,4.10004,6390000.0
2009-12-03 12:27:00,4.10035,4.10191,4.09578,4.10191,8270000.0
2009-12-03 12:28:00,4.09396,4.10259,4.09343,4.09852,8250000.0
2009-12-03 12:29:00,4.10036,4.10036,4.08839,4.09873,7880000.0
2009-12-03 12:30:00,4.09832,4.09832,4.08599,4.09176,10880000.0
2009-12-03 12:31:00,4.09932,4.09932,4.0904,4.09915,5260000.0
2009-12-03 12:32:00,4.09438,4.10031,4.08771,4.09565,4880000.0
2009-12-03 12:33:00,4.09989,4.10032,4.09732,4.09961,7130000.0
2009-12-03 12:34:00,4.09996,4.10083,4.09394,4.09394,6380000.0
2009-12-03 12:35:00,4.0895,4.09974,4.0895,4.09959,6010000.0
2009-12-03 12:36:00,4.09557,4.09942,4.09076,4.0993,5250000.0
2009-12-03 12:37:00,4.0919,4.10071,4.09017,4.09017,7140000.0
2009-12-03 12:38:00,4.09507,4.09879,4.08999,4.08999,6010000.0
2009-12-03 12:39:00,4.09881,4.09931,4.08916,4.08916,6010000.0
2009-12-03 12:40:00,4.09842,4.09945,4.09254,4.09945,5630000.0
2009-12-03 12:41:00,4.08763,4.09803,4.08763,4.09575,6760000.0
2009-12-03 12:42:00,4.09812,4.09905,4.08607,4.09905,5630000.0
2009-12-03 12:43:00,4.09843,4.09893,4.0922,4.09633,7510000.0
2009-12-03 12:44:00,4.09633,4.09862,4.09233,4.09233,6380000.0
2009-12-03 12:45:00,4.09757,4.09887,4.08674,4.0961,15000000.0
2009-12-03 12:46:00,4.09517,4.09807,4.08977,4.09551,5250000.0
2009-12-03 12:47:00,4.09545,4.0956,4.08634,4.0956,9010000.0
2009-12-03 12:48:00,4.0977,4.09893,4.08609,4.09701,13910000.0
2009-12-03 12:49:00,4.09216,4.0959,4.08408,4.08914,6760000.0
2009-12-03 12:50:00,4.0977,4.10009,4.09381,4.10009,6750000.0
2009-12-03 12:51:00,4.09852,4.10045,4.09014,4.10045,6750000.0
2009-12-03 12:52:00,4.09954,4.10127,4.09424,4.09556,10140000.0
2009-12-03 12:53:00,4.09647,4.10228,4.09647,4.09799,4520000.0
2009-12-03 12:54:00,4.10098,4.10192,4.08991,4.10192,14630000.0
2009-12-03 12:55:00,4.09956,4.10075,4.08805,4.09041,9010000.0
2009-12-03 12:56:00,4.10068,4.10084,4.09248,4.09591,5630000.0
2009-12-03 12:57:00,4.09214,4.101,4.09214,4.09806,5630000.0
2009-12-03 12:58:00,4.09699,4.10196,4.09387,4.0973,5250000.0
2009-12-03 12:59:00,4.09298,4.10197,4.09298,4.09598,7890000.0
2009-12-03 13:00:00,4.10186,4.10186,4.08851,4.08851,7500000.0
2009-12-03 13:01:00,4.09753,4.09999,4.09648,4.09896,5630000.0
2009-12-03 13:02:00,4.09382,4.09995,4.09382,4.09847,6760000.0
2009-12-03 13:03:00,4.09931,4.09931,4.08887,4.09847,7880000.0
2009-12-03 13:04:00,4.09827,4.09827,4.09035,4.09819,6000000.0
2009-12-03 13:05:00,4.08996,4.09774,4.08774,4.09561,5270000.0
2009-12-03 13:06:00,4.09656,4.10081,4.09035,4.09879,5630000.0
2009-12-03 13:07:00,4.09681,4.09841,4.09152,4.09841,5630000.0
2009-12-03 13:08:00,4.09798,4.09851,4.08813,4.09851,13510000.0
2009-12-03 13:09:00,4.09747,4.09747,4.08639,4.08903,8260000.0
2009-12-03 13:10:00,4.09524,4.09665,4.08962,4.09413,6750000.0
2009-12-03 13:11:00,4.0959,4.0959,4.085,4.085,5250000.0
2009-12-03 13:12:00,4.09581,4.0965,4.08762,4.09483,5640000.0
2009-12-03 13:13:00,4.09666,4.09666,4.09212,4.09492,5250000.0
2009-12-03 13:14:00,4.09336,4.09815,4.08569,4.09711,16510000.0
2009-12-03 13:15:00,4.09567,4.09718,4.08464,4.08679,7130000.0
2009-12-03 13:16:00,4.08634,4.09581,4.08371,4.08696,7500000.0
2009-12-03 13:17:00,4.09518,4.09518,4.08906,4.09403,5250000.0
2009-12-03 13:18:00,4.08524,4.09453,4.08524,4.09001,4880000.0
2009-12-03 13:19:00,4.09329,4.09442,4.08795,4.09442,5250000.0
2009-12-03 13:20:00,4.09543,4.0961,4.09042,4.09092,4520000.0
2009-12-03 13:21:00,4.09387,4.095,4.08552,4.09366,7130000.0
2009-12-03 13:22:00,4.09402,4.09402,4.08767,4.09351,6000000.0
2009-12-03 13:23:00,4.09315,4.09581,4.08574,4.09581,7130000.0
2009-12-03 13:24:00,4.09289,4.09579,4.08653,4.09146,6380000.0
2009-12-03 13:25:00,4.09569,4.09569,4.08912,4.09333,5630000.0
2009-12-03 13:26:00,4.09499,4.09687,4.0899,4.09044,7130000.0
2009-12-03 13:27:00,4.09387,4.09512,4.09056,4.09403,5250000.0
2009-12-03 13:28:00,4.0943,4.09644,4.09047,4.09047,6380000.0
2009-12-03 13:29:00,4.09533,4.09862,4.09059,4.09529,13520000.0
2009-12-03 13:30:00,4.09293,4.09527,4.09091,4.09406,7130000.0
2009-12-03 13:31:00,4.09372,4.09474,4.08914,4.08914,5250000.0
2009-12-03 13:32:00,4.09144,4.09304,4.08699,4.09304,7890000.0
2009-12-03 13:33:00,4.09342,4.09572,4.08914,4.09223,8640000.0
2009-12-03 13:34:00,4.09311,4.09436,4.08601,4.0926,4880000.0
2009-12-03 13:35:00,4.09327,4.09327,4.08809,4.09181,5630000.0
2009-12-03 13:36:00,4.09374,4.09516,4.08369,4.09268,5630000.0
2009-12-03 13:37:00,4.09424,4.09424,4.09242,4.09282,4890000.0
2009-12-03 13:38:00,4.09256,4.09307,4.09034,4.09229,4890000.0
2009-12-03 13:39:00,4.09066,4.09348,4.08779,4.09222,7510000.0
2009-12-03 13:40:00,4.09484,4.09484,4.09121,4.09274,6380000.0
2009-12-03 13:41:00,4.09528,4.09566,4.09141,4.09313,7880000.0
2009-12-03 13:42:00,4.09516,4.09516,4.08812,4.08867,7130000.0
2009-12-03 13:43:00,4.09125,4.09457,4.08947,4.09457,5640000.0
2009-12-03 13:44:00,4.09336,4.09442,4.08246,4.09442,8650000.0
2009-12-03 13:45:00,4.08946,4.09451,4.08328,4.08924,9760000.0
2009-12-03 13:46:00,4.09296,4.09696,4.08833,4.09218,7510000.0
2009-12-03 13:47:00,4.08986,4.09251,4.07941,4.08233,11640000.0
2009-12-03 13:48:00,4.08962,4.08962,4.08156,4.0885,12760000.0
2009-12-03 13:49:00,4.08804,4.08839,4.08216,4.08394,5260000.0
2009-12-03 13:50:00,4.08892,4.09146,4.08473,4.08732,7500000.0
2009-12-03 13:51:00,4.08467,4.08949,4.08358,4.08721,7500000.0
2009-12-03 13:52:00,4.0844,4.09083,4.0844,4.09015,6000000.0
2009-12-03 13:53:00,4.08889,4.08889,4.07505,4.08789,7140000.0
2009-12-03 13:54:00,4.08413,4.08951,4.07925,4.08329,10140000.0
2009-12-03 13:55:00,4.07751,4.08705,4.07751,4.08535,8260000.0
2009-12-03 13:56:00,4.0834,4.08929,4.08199,4.08379,5260000.0
2009-12-03 13:57:00,4.08623,4.08663,4.07992,4.07992,6000000.0
2009-12-03 13:58:00,4.08857,4.09108,4.08289,4.08717,8260000.0
2009-12-03 13:59:00,4.08939,4.08939,4.08025,4.08667,9010000.0
2009-12-03 14:00:00,4.08563,4.09051,4.07988,4.08914,6020000.0
2009-12-03 14:01:00,4.08712,4.09251,4.08052,4.09082,6020000.0
2009-12-03 14:02:00,4.08588,4.0919,4.08588,4.0879,7520000.0
2009-12-03 14:03:00,4.08695,4.09125,4.08033,4.09102,6000000.0
2009-12-03 14:04:00,4.09012,4.09105,4.08574,4.0872,4510000.0
2009-12-03 14:05:00,4.09009,4.09245,4.08384,4.09093,14640000.0
2009-12-03 14:06:00,4.08858,4.09242,4.08337,4.08946,6380000.0
2009-12-03 14:07:00,4.09363,4.09483,4.0853,4.0853,8270000.0
2009-12-03 14:08:00,4.09294,4.09411,4.09074,4.09168,6380000.0
2009-12-03 14:09:00,4.09478,4.09534,4.08936,4.09534,10140000.0
2009-12-03 14:10:00,4.09034,4.09546,4.09022,4.09022,6750000.0
2009-12-03 14:11:00,4.09497,4.09497,4.09064,4.09277,5630000.0
2009-12-03 14:12:00,4.09472,4.09472,4.08205,4.09404,8250000.0
2009-12-03 14:13:00,4.09033,4.09481,4.08999,4.09248,7880000.0
2009-12-03 14:14:00,4.09291,4.09471,4.08793,4.09471,15760000.0
2009-12-03 14:15:00,4.09499,4.09499,4.0902,4.0902,5630000.0
2009-12-03 14:16:00,4.08387,4.0936,4.08387,4.09238,6010000.0
2009-12-03 14:17:00,4.0944,4.0944,4.08647,4.08647,5250000.0
2009-12-03 14:18:00,4.08919,4.09517,4.08495,4.08495,6760000.0
2009-12-03 14:19:00,4.08335,4.09435,4.08335,4.08807,7500000.0
2009-12-03 14:20:00,4.0891,4.09319,4.08391,4.08966,6760000.0
2009-12-03 14:21:00,4.09323,4.09323,4.08196,4.09169,5250000.0
2009-12-03 14:22:00,4.08938,4.09416,4.08876,4.09408,5630000.0
2009-12-03 14:23:00,4.09523,4.09872,4.0865,4.09397,6010000.0
2009-12-03 14:24:00,4.09359,4.09359,4.08309,4.09163,6750000.0
2009-12-03 14:25:00,4.09282,4.09352,4.08339,4.09352,12760000.0
2009-12-03 14:26:00,4.09324,4.09379,4.08989,4.09379,7880000.0
2009-12-03 14:27:00,4.0897,4.09402,4.08732,4.09216,10140000.0
2009-12-03 14:28:00,4.08982,4.09279,4.08726,4.09046,7510000.0
2009-12-03 14:29:00,4.09414,4.09553,4.08989,4.09532,6750000.0
2009-12-03 14:30:00,4.0932,4.0932,4.08542,4.08696,4510000.0
2009-12-03 14:31:00,4.0935,4.09421,4.08864,4.09241,7130000.0
2009-12-03 14:32:00,4.08907,4.095,4.08719,4.09199,6000000.0
2009-12-03 14:33:00,4.09257,4.09397,4.08429,4.08924,7500000.0
2009-12-03 14:34:00,4.09011,4.09014,4.07918,4.09014,12010000.0
2009-12-03 14:35:00,4.09156,4.09206,4.0852,4.09053,4140000.0
2009-12-03 14:36:00,4.08957,4.09034,4.08592,4.08796,6010000.0
2009-12-03 14:37:00,4.08107,4.09038,4.08107,4.08991,7500000.0
2009-12-03 14:38:00,4.08397,4.09162,4.07947,4.08901,7880000.0
2009-12-03 14:39:00,4.08909,4.0914,4.08654,4.08654,6380000.0
2009-12-03 14:40:00,4.08795,4.09253,4.08795,4.09054,6000000.0
2009-12-03 14:41:00,4.09117,4.09117,4.0809,4.09111,7510000.0
2009-12-03 14:42:00,4.08274,4.09142,4.08083,4.08745,10880000.0
2009-12-03 14:43:00,4.09053,4.09277,4.08456,4.08819,5630000.0
2009-12-03 14:44:00,4.09143,4.09322,4.07924,4.08472,57810000.0
2009-12-03 14:45:00,4.08634,4.09094,4.08601,4.09003,5260000.0
2009-12-03 14:46:00,4.08483,4.08942,4.08086,4.08942,5640000.0
2009-12-03 14:47:00,4.08832,4.08985,4.08241,4.0842,9760000.0
2009-12-03 14:48:00,4.0886,4.08946,4.08541,4.08541,4880000.0
2009-12-03 14:49:00,4.09011,4.09073,4.08162,4.09073,8260000.0
2009-12-03 14:50:00,4.09008,4.09293,4.08837,4.09198,6380000.0
2009-12-03 14:51:00,4.09034,4.09215,4.0838,4.09179,15020000.0
2009-12-03 14:52:00,4.09126,4.09453,4.08701,4.09297,8250000.0
2009-12-03 14:53:00,4.08935,4.0911,4.08177,4.08607,10130000.0
2009-12-03 14:54:00,4.08579,4.09014,4.07743,4.09014,8260000.0
2009-12-03 14:55:00,4.09199,4.09199,4.08253,4.09115,4880000.0
2009-12-03 14:56:00,4.08996,4.09128,4.0864,4.09062,5630000.0
2009-12-03 14:57:00,4.08193,4.09094,4.08117,4.0905,12410000.0
2009-12-03 14:58:00,4.09225,4.09248,4.08566,4.08566,6380000.0
2009-12-03 14:59:00,4.0892,4.09143,4.08026,4.09143,11250000.0
2009-12-03 15:00:00,4.08615,4.0908,4.08163,4.09038,6760000.0
2009-12-03 15:01:00,4.08666,4.09474,4.08666,4.09167,7140000.0
2009-12-03 15:02:00,4.08883,4.09227,4.08883,4.09138,5630000.0
2009-12-03 15:03:00,4.09306,4.0939,4.08644,4.0939,6380000.0
2009-12-03 15:04:00,4.09058,4.0929,4.08606,4.0929,5630000.0
2009-12-03 15:05:00,4.09375,4.09375,4.08246,4.09304,4880000.0
2009-12-03 15:06:00,4.08808,4.09525,4.08604,4.09324,6750000.0
2009-12-03 15:07:00,4.09409,4.09485,4.08348,4.09313,6750000.0
2009-12-03 15:08:00,4.09385,4.09446,4.08846,4.08881,4880000.0
2009-12-03 15:09:00,4.09308,4.09308,4.08067,4.09039,7130000.0
2009-12-03 15:10:00,4.09144,4.09448,4.08859,4.08859,6010000.0
2009-12-03 15:11:00,4.09064,4.09165,4.08638,4.08906,4510000.0
2009-12-03 15:12:00,4.09046,4.09416,4.08589,4.09354,9380000.0
2009-12-03 15:13:00,4.08458,4.09392,4.08458,4.09258,6000000.0
2009-12-03 15:14:00,4.09352,4.09352,4.08539,4.09264,12380000.0
2009-12-03 15:15:00,4.08964,4.09799,4.08964,4.09094,7140000.0
2009-12-03 15:16:00,4.09406,4.09406,4.086,4.09013,6000000.0
2009-12-03 15:17:00,4.09307,4.09307,4.08057,4.08057,6750000.0
2009-12-03 15:18:00,4.08992,4.09346,4.08184,4.09346,10520000.0
2009-12-03 15:19:00,4.09363,4.09703,4.08504,4.09222,8640000.0
2009-12-03 15:20:00,4.09225,4.09225,4.08272,4.08654,7880000.0
2009-12-03 15:21:00,4.0829,4.09191,4.0829,4.08569,9000000.0
2009-12-03 15:22:00,4.09064,4.09244,4.08285,4.08395,10140000.0
2009-12-03 15:23:00,4.09319,4.09417,4.08867,4.08867,4510000.0
2009-12-03 15:24:00,4.09274,4.09437,4.08329,4.09328,9000000.0
2009-12-03 15:25:00,4.09277,4.0932,4.08552,4.09147,6000000.0
2009-12-03 15:26:00,4.09017,4.09396,4.08775,4.08843,7880000.0
2009-12-03 15:27:00,4.08403,4.09353,4.08403,4.0912,4140000.0
2009-12-03 15:28:00,4.09283,4.0929,4.08968,4.08972,5250000.0
2009-12-03 15:29:00,4.09248,4.09319,4.08214,4.08927,18010000.0
2009-12-03 15:30:00,4.09329,4.09329,4.08214,4.08841,10500000.0
2009-12-03 15:31:00,4.09066,4.09298,4.08678,4.09064,10880000.0
2009-12-03 15:32:00,4.08892,4.08955,4.07759,4.08916,12760000.0
2009-12-03 15:33:00,4.08904,4.09122,4.08141,4.08775,10520000.0
2009-12-03 15:34:00,4.08513,4.0916,4.08408,4.09083,13150000.0
2009-12-03 15:35:00,4.08278,4.09272,4.08136,4.09177,10880000.0
2009-12-03 15:36:00,4.09193,4.09572,4.08611,4.09127,6750000.0
2009-12-03 15:37:00,4.08913,4.08913,4.08415,4.08771,6000000.0
2009-12-03 15:38:00,4.08579,4.08968,4.08204,4.08968,5260000.0
2009-12-03 15:39:00,4.08751,4.08982,4.08235,4.08828,6380000.0
2009-12-03 15:40:00,4.08731,4.09212,4.0793,4.08878,13890000.0
2009-12-03 15:41:00,4.0878,4.09221,4.0819,4.08726,6380000.0
2009-12-03 15:42:00,4.08591,4.09165,4.08421,4.09165,5250000.0
2009-12-03 15:43:00,4.07885,4.09153,4.07885,4.08989,5630000.0
2009-12-03 15:44:00,4.09137,4.09396,4.08353,4.09331,5630000.0
2009-12-03 15:45:00,4.09369,4.09636,4.08663,4.09408,5630000.0
2009-12-03 15:46:00,4.09359,4.09451,4.09082,4.09451,5260000.0
2009-12-03 15:47:00,4.09379,4.09529,4.08914,4.09446,4880000.0
2009-12-03 15:48:00,4.08758,4.09524,4.08758,4.09524,7500000.0
2009-12-03 15:49:00,4.08677,4.098,4.08514,4.09558,9390000.0
2009-12-03 15:50:00,4.0917,4.0978,4.08785,4.09422,5250000.0
2009-12-03 15:51:00,4.09245,4.09826,4.09245,4.09619,4890000.0
2009-12-03 15:52:00,4.09619,4.09783,4.08787,4.09783,4880000.0
2009-12-03 15:53:00,4.09612,4.09818,4.09344,4.09818,5270000.0
2009-12-03 15:54:00,4.09164,4.09708,4.08664,4.08664,7500000.0
2009-12-03 15:55:00,4.08924,4.09795,4.08841,4.09795,7500000.0
2009-12-03 15:56:00,4.09914,4.10117,4.09075,4.09428,7510000.0
2009-12-03 15:57:00,4.09452,4.09854,4.09421,4.09759,6000000.0
2009-12-03 15:58:00,4.09775,4.09862,4.08768,4.09152,7890000.0
2009-12-03 15:59:00,4.09386,4.09947,4.08556,4.09762,14260000.0
2009-12-03 16:00:00,4.09897,4.09927,4.08787,4.09781,8260000.0
2009-12-03 16:01:00,4.08697,4.09842,4.08697,4.08915,6380000.0
2009-12-03 16:02:00,4.09407,4.10167,4.08922,4.08922,6000000.0
2009-12-03 16:03:00,4.08716,4.09763,4.08716,4.093,7500000.0
2009-12-03 16:04:00,4.09745,4.09745,4.08762,4.0957,6380000.0
2009-12-03 16:05:00,4.09539,4.09539,4.08793,4.09268,4140000.0
2009-12-03 16:06:00,4.09247,4.09648,4.09073,4.091,6390000.0
2009-12-03 16:07:00,4.08797,4.09556,4.08797,4.09384,5260000.0
2009-12-03 16:08:00,4.09615,4.09615,4.0829,4.08642,6010000.0
2009-12-03 16:09:00,4.08399,4.095,4.08399,4.08989,7890000.0
2009-12-03 16:10:00,4.08834,4.09288,4.08634,4.09169,5640000.0
2009-12-03 16:11:00,4.08938,4.09431,4.08507,4.09431,4140000.0
2009-12-03 16:12:00,4.09369,4.09425,4.08416,4.08677,6750000.0
2009-12-03 16:13:00,4.09084,4.09742,4.08547,4.09578,7880000.0
2009-12-03 16:14:00,4.0839,4.09585,4.0839,4.09151,9390000.0
2009-12-03 16:15:00,4.09469,4.09646,4.08835,4.09495,6000000.0
2009-12-03 16:16:00,4.09799,4.09834,4.08583,4.09142,8630000.0
2009-12-03 16:17:00,4.09596,4.09596,4.08816,4.0956,5250000.0
2009-12-03 16:18:00,4.08732,4.09857,4.08732,4.09857,6000000.0
2009-12-03 16:19:00,4.09303,4.09651,4.08689,4.08689,6760000.0
2009-12-03 16:20:00,4.09751,4.09925,4.09224,4.09924,7510000.0
2009-12-03 16:21:00,4.08922,4.09916,4.08922,4.09691,8270000.0
2009-12-03 16:22:00,4.09116,4.10212,4.09116,4.09814,14260000.0
2009-12-03 16:23:00,4.09614,4.09927,4.08681,4.09233,9010000.0
2009-12-03 16:24:00,4.09477,4.09882,4.09248,4.09428,7880000.0
2009-12-03 16:25:00,4.09473,4.09904,4.09358,4.09807,8250000.0
2009-12-03 16:26:00,4.09735,4.09997,4.09615,4.09615,7880000.0
2009-12-03 16:27:00,4.09739,4.10105,4.0909,4.10105,6750000.0
2009-12-03 16:28:00,4.09866,4.09892,4.09126,4.09688,6750000.0
2009-12-03 16:29:00,4.09667,4.09681,4.09064,4.09197,5250000.0
2009-12-03 16:30:00,4.09355,4.0978,4.09355,4.09619,6000000.0
2009-12-03 16:31:00,4.09752,4.09752,4.08582,4.08966,7500000.0
2009-12-03 16:32:00,4.09028,4.09647,4.09028,4.09312,7140000.0
2009-12-03 16:33:00,4.09431,4.09522,4.08952,4.09242,8260000.0
2009-12-03 16:34:00,4.0923,4.0923,4.07904,4.08089,6380000.0
2009-12-03 16:35:00,4.08728,4.0912,4.08503,4.08643,7130000.0
2009-12-03 16:36:00,4.08948,4.09257,4.08168,4.08688,4140000.0
2009-12-03 16:37:00,4.08966,4.0924,4.08474,4.0924,6760000.0
2009-12-03 16:38:00,4.09054,4.09229,4.08265,4.09229,5260000.0
2009-12-03 16:39:00,4.08982,4.09164,4.07934,4.08982,7510000.0
2009-12-03 16:40:00,4.0934,4.0934,4.08182,4.0912,9010000.0
2009-12-03 16:41:00,4.08857,4.09271,4.08058,4.08879,6380000.0
2009-12-03 16:42:00,4.09147,4.0924,4.08587,4.09206,4510000.0
2009-12-03 16:43:00,4.08715,4.09423,4.08136,4.0908,6380000.0
2009-12-03 16:44:00,4.09234,4.09234,4.08564,4.08951,12760000.0
2009-12-03 16:45:00,4.08251,4.09452,4.08251,4.09179,7500000.0
2009-12-03 16:46:00,4.09068,4.09068,4.07952,4.08964,6760000.0
2009-12-03 16:47:00,4.08419,4.09339,4.08044,4.08044,7880000.0
2009-12-03 16:48:00,4.09055,4.09114,4.0798,4.08495,7130000.0
2009-12-03 16:49:00,4.08965,4.08998,4.08339,4.08415,6000000.0
2009-12-03 16:50:00,4.08866,4.08981,4.07879,4.08403,4510000.0
2009-12-03 16:51:00,4.08639,4.09075,4.08272,4.08346,5630000.0
2009-12-03 16:52:00,4.08666,4.09301,4.08235,4.09301,6390000.0
2009-12-03 16:53:00,4.09169,4.09169,4.08355,4.08971,6750000.0
2009-12-03 16:54:00,4.08281,4.09288,4.08281,4.08829,9390000.0
2009-12-03 16:55:00,4.09047,4.09191,4.08537,4.09191,4880000.0
2009-12-03 16:56:00,4.091,4.091,4.07982,4.07982,5630000.0
2009-12-03 16:57:00,4.09209,4.09284,4.08622,4.08622,5630000.0
2009-12-03 16:58:00,4.09022,4.09259,4.08928,4.09192,5630000.0
2009-12-03 16:59:00,4.09128,4.09278,4.08152,4.09139,12760000.0
2009-12-03 17:00:00,4.09274,4.09337,4.08321,4.09199,15390000.0
2009-12-03 17:01:00,4.09181,4.09393,4.08082,4.08703,5630000.0
2009-12-03 17:02:00,4.09506,4.09897,4.08523,4.09897,5250000.0
2009-12-03 17:03:00,4.09668,4.09874,4.09074,4.09219,5250000.0
2009-12-03 17:04:00,4.09119,4.09804,4.09119,4.09626,7140000.0
2009-12-03 17:05:00,4.09627,4.09945,4.09566,4.09612,5630000.0
2009-12-03 17:06:00,4.0963,4.0987,4.08472,4.0987,8260000.0
2009-12-03 17:07:00,4.09848,4.09848,4.08839,4.09477,5640000.0
2009-12-03 17:08:00,4.09931,4.1001,4.08967,4.09513,5630000.0
2009-12-03 17:09:00,4.0932,4.09743,4.08584,4.09743,7880000.0
2009-12-03 17:10:00,4.09743,4.09743,4.08827,4.09438,5630000.0
2009-12-03 17:11:00,4.08705,4.09692,4.08705,4.09692,7140000.0
2009-12-03 17:12:00,4.09561,4.09771,4.09132,4.09132,5630000.0
2009-12-03 17:13:00,4.0938,4.09823,4.08621,4.09543,10130000.0
2009-12-03 17:14:00,4.09482,4.09712,4.08505,4.09604,12390000.0
2009-12-03 17:15:00,4.09208,4.10149,4.08913,4.08913,6010000.0
2009-12-03 17:16:00,4.09942,4.09942,4.09079,4.09805,6000000.0
2009-12-03 17:17:00,4.09657,4.09975,4.09395,4.0989,8640000.0
2009-12-03 17:18:00,4.09981,4.10043,4.09322,4.09633,9760000.0
2009-12-03 17:19:00,4.09684,4.10163,4.0911,4.09928,5260000.0
2009-12-03 17:20:00,4.10086,4.10153,4.08895,4.10045,9760000.0
2009-12-03 17:21:00,4.10253,4.10419,4.09268,4.09268,6380000.0
2009-12-03 17:22:00,4.0981,4.1023,4.09141,4.10013,5250000.0
2009-12-03 17:23:00,4.09958,4.1053,4.09481,4.09836,12020000.0
2009-12-03 17:24:00,4.10157,4.10157,4.09508,4.09992,5630000.0
2009-12-03 17:25:00,4.10074,4.10304,4.09601,4.09771,6390000.0
2009-12-03 17:26:00,4.10215,4.10215,4.09741,4.10093,7890000.0
2009-12-03 17:27:00,4.10142,4.10142,4.08868,4.09502,6390000.0
2009-12-03 17:28:00,4.09763,4.10117,4.09255,4.09971,6380000.0
2009-12-03 17:29:00,4.09236,4.10477,4.09236,4.10183,10510000.0
2009-12-03 17:30:00,4.10092,4.10092,4.09426,4.09426,5250000.0
2009-12-03 17:31:00,4.09953,4.09953,4.09346,4.09735,6010000.0
2009-12-03 17:32:00,4.09845,4.09903,4.08838,4.09636,6750000.0
2009-12-03 17:33:00,4.09647,4.09755,4.09121,4.09755,8260000.0
2009-12-03 17:34:00,4.09608,4.09872,4.09272,4.09527,5250000.0
2009-12-03 17:35:00,4.08813,4.0982,4.08813,4.09709,11260000.0
2009-12-03 17:36:00,4.08891,4.09708,4.08891,4.09177,4510000.0
2009-12-03 17:37:00,4.09582,4.09947,4.09316,4.09588,7130000.0
2009-12-03 17:38:00,4.09792,4.09952,4.09112,4.0995,7130000.0
2009-12-03 17:39:00,4.09142,4.0972,4.08789,4.09436,7890000.0
2009-12-03 17:40:00,4.09712,4.09813,4.08955,4.08955,5630000.0
2009-12-03 17:41:00,4.08874,4.10173,4.08874,4.09557,8250000.0
2009-12-03 17:42:00,4.09726,4.09888,4.09177,4.09177,7130000.0
2009-12-03 17:43:00,4.09608,4.10048,4.08867,4.09621,6000000.0
2009-12-03 17:44:00,4.09712,4.09712,4.08762,4.08762,4880000.0
2009-12-03 17:45:00,4.09768,4.09768,4.08444,4.09653,7500000.0
2009-12-03 17:46:00,4.09316,4.09786,4.09134,4.096,8260000.0
2009-12-03 17:47:00,4.09034,4.09806,4.09034,4.09275,6010000.0
2009-12-03 17:48:00,4.09266,4.09756,4.08712,4.08712,7500000.0
2009-12-03 17:49:00,4.09511,4.09795,4.08791,4.08791,6750000.0
2009-12-03 17:50:00,4.09478,4.09552,4.08743,4.09335,7130000.0
2009-12-03 17:51:00,4.09441,4.09521,4.08851,4.09451,6380000.0
2009-12-03 17:52:00,4.08959,4.09446,4.08617,4.09224,4880000.0
2009-12-03 17:53:00,4.09635,4.09736,4.09032,4.0922,6390000.0
2009-12-03 17:54:00,4.09538,4.09768,4.09167,4.09537,8270000.0
2009-12-03 17:55:00,4.08594,4.09711,4.08594,4.09493,11250000.0
2009-12-03 17:56:00,4.08563,4.09519,4.08563,4.08905,8250000.0
2009-12-03 17:57:00,4.09474,4.09474,4.08982,4.09012,5260000.0
2009-12-03 17:58:00,4.09197,4.09583,4.08785,4.08785,7510000.0
2009-12-03 17:59:00,4.09035,4.09517,4.08493,4.09085,4140000.0
2009-12-03 18:00:00,4.08898,4.09547,4.08898,4.09547,5260000.0
2009-12-03 18:01:00,4.0953,4.09534,4.0881,4.09285,4510000.0
2009-12-03 18:02:00,4.0891,4.09457,4.0888,4.09269,5650000.0
2009-12-03 18:03:00,4.0845,4.09428,4.0845,4.09015,11270000.0
2009-12-03 18:04:00,4.09412,4.09412,4.0871,4.09365,4880000.0
2009-12-03 18:05:00,4.08851,4.09454,4.08069,4.09454,4510000.0
2009-12-03 18:06:00,4.09464,4.09655,4.08678,4.09198,6760000.0
2009-12-03 18:07:00,4.09456,4.09474,4.08928,4.09474,4890000.0
2009-12-03 18:08:00,4.09441,4.09559,4.09078,4.09559,7140000.0
2009-12-03 18:09:00,4.09235,4.09555,4.08905,4.09538,7500000.0
2009-12-03 18:10:00,4.0941,4.09498,4.08827,4.09498,6750000.0
2009-12-03 18:11:00,4.09449,4.09474,4.08393,4.09228,5630000.0
2009-12-03 18:12:00,4.09386,4.09733,4.08925,4.08981,11640000.0
2009-12-03 18:13:00,4.09581,4.09615,4.09031,4.09615,5250000.0
2009-12-03 18:14:00,4.08968,4.09514,4.08955,4.09353,8630000.0
2009-12-03 18:15:00,4.09568,4.09568,4.08806,4.08846,6770000.0
2009-12-03 18:16:00,4.09455,4.09595,4.08996,4.09431,5640000.0
2009-12-03 18:17:00,4.09445,4.09535,4.08877,4.09291,4510000.0
2009-12-03 18:18:00,4.09444,4.09491,4.08951,4.09415,7130000.0
2009-12-03 18:19:00,4.08803,4.09278,4.08225,4.08423,6760000.0
2009-12-03 18:20:00,4.09449,4.09504,4.09023,4.09316,6760000.0
2009-12-03 18:21:00,4.09015,4.09561,4.0856,4.09513,6390000.0
2009-12-03 18:22:00,4.08436,4.09518,4.08436,4.09174,4140000.0
2009-12-03 18:23:00,4.0941,4.0956,4.08694,4.0956,6380000.0
2009-12-03 18:24:00,4.0923,4.09647,4.09003,4.09557,6010000.0
2009-12-03 18:25:00,4.08969,4.09484,4.0854,4.09484,5270000.0
2009-12-03 18:26:00,4.09137,4.09694,4.08718,4.09521,6390000.0
2009-12-03 18:27:00,4.0962,4.09786,4.09222,4.09289,4880000.0
2009-12-03 18:28:00,4.08695,4.09733,4.08695,4.08732,5630000.0
2009-12-03 18:29:00,4.0959,4.09784,4.09161,4.09784,6000000.0
2009-12-03 18:30:00,4.08799,4.09832,4.08799,4.09489,5250000.0
2009-12-03 18:31:00,4.0966,4.0966,4.08893,4.09342,7500000.0
2009-12-03 18:32:00,4.09768,4.09791,4.0871,4.0871,6010000.0
2009-12-03 18:33:00,4.09944,4.09944,4.08872,4.09596,4880000.0
2009-12-03 18:34:00,4.09401,4.0975,4.08794,4.0975,6750000.0
2009-12-03 18:35:00,4.09636,4.09744,4.09142,4.09566,6380000.0
2009-12-03 18:36:00,4.09508,4.09508,4.0852,4.09419,4510000.0
2009-12-03 18:37:00,4.09429,4.09476,4.08791,4.09476,3770000.0
2009-12-03 18:38:00,4.0918,4.09576,4.0918,4.09469,4510000.0
2009-12-03 18:39:00,4.09595,4.09636,4.0943,4.0943,7130000.0
2009-12-03 18:40:00,4.08958,4.09498,4.08388,4.09482,6010000.0
2009-12-03 18:41:00,4.0968,4.0968,4.08994,4.09185,5250000.0
2009-12-03 18:42:00,4.09729,4.09729,4.0848,4.09585,6400000.0
2009-12-03 18:43:00,4.09433,4.09771,4.08654,4.09302,6000000.0
2009-12-03 18:44:00,4.09316,4.09333,4.08112,4.08859,15010000.0
2009-12-03 18:45:00,4.08851,4.09572,4.08343,4.08551,8640000.0
2009-12-03 18:46:00,4.09466,4.09717,4.08526,4.09717,7890000.0
2009-12-03 18:47:00,4.08984,4.09703,4.08984,4.09579,7140000.0
2009-12-03 18:48:00,4.08774,4.09673,4.08727,4.09201,9010000.0
2009-12-03 18:49:00,4.09326,4.09604,4.08593,4.08593,6380000.0
2009-12-03 18:50:00,4.09079,4.0955,4.08804,4.09514,5630000.0
2009-12-03 18:51:00,4.09612,4.09612,4.08689,4.09186,4880000.0
2009-12-03 18:52:00,4.09458,4.09588,4.08314,4.09445,6000000.0
2009-12-03 18:53:00,4.09242,4.09682,4.09151,4.09499,6010000.0
2009-12-03 18:54:00,4.09094,4.09599,4.08884,4.09004,5250000.0
2009-12-03 18:55:00,4.09315,4.09503,4.0858,4.09106,7880000.0
2009-12-03 18:56:00,4.09389,4.09542,4.08564,4.08993,7130000.0
2009-12-03 18:57:00,4.08828,4.09567,4.08828,4.09387,5260000.0
2009-12-03 18:58:00,4.09387,4.09723,4.09293,4.09545,6380000.0
2009-12-03 18:59:00,4.09562,4.09623,4.08665,4.08665,3770000.0
2009-12-03 19:00:00,4.09172,4.0945,4.09172,4.0945,4510000.0
2009-12-03 19:01:00,4.09649,4.09762,4.08416,4.09035,6760000.0
2009-12-03 19:02:00,4.08971,4.09666,4.08971,4.09225,7500000.0
2009-12-03 19:03:00,4.08895,4.09471,4.08269,4.09471,5630000.0
2009-12-03 19:04:00,4.08908,4.09513,4.08599,4.09016,7140000.0
2009-12-03 19:05:00,4.09352,4.09459,4.09241,4.09439,6750000.0
2009-12-03 19:06:00,4.08391,4.09268,4.08131,4.09268,6380000.0
2009-12-03 19:07:00,4.09136,4.09444,4.08934,4.09444,5630000.0
2009-12-03 19:08:00,4.09023,4.09433,4.08881,4.09306,4880000.0
2009-12-03 19:09:00,4.09286,4.09351,4.0857,4.09078,7500000.0
2009-12-03 19:10:00,4.09162,4.09332,4.08881,4.09188,6010000.0
2009-12-03 19:11:00,4.09359,4.09461,4.08736,4.08938,6380000.0
2009-12-03 19:12:00,4.08703,4.09115,4.08536,4.08536,7880000.0
2009-12-03 19:13:00,4.08907,4.09029,4.08331,4.08979,7880000.0
2009-12-03 19:14:00,4.08074,4.09073,4.08074,4.08665,5250000.0
2009-12-03 19:15:00,4.08641,4.09231,4.08641,4.09231,5630000.0
2009-12-03 19:16:00,4.0867,4.09179,4.0867,4.09156,4140000.0
2009-12-03 19:17:00,4.09021,4.09021,4.07976,4.09018,5260000.0
2009-12-03 19:18:00,4.09117,4.09224,4.08819,4.09146,5250000.0
2009-12-03 19:19:00,4.08706,4.09204,4.08332,4.08332,6760000.0
2009-12-03 19:20:00,4.08921,4.09206,4.08632,4.09111,7500000.0
2009-12-03 19:21:00,4.0852,4.08996,4.08067,4.08962,7130000.0
2009-12-03 19:22:00,4.08157,4.09311,4.08157,4.08781,5630000.0
2009-12-03 19:23:00,4.08336,4.09043,4.08231,4.09026,5630000.0
2009-12-03 19:24:00,4.08872,4.0916,4.08511,4.08524,6020000.0
2009-12-03 19:25:00,4.09077,4.09077,4.08144,4.08366,5630000.0
2009-12-03 19:26:00,4.08606,4.08966,4.08605,4.08848,4510000.0
2009-12-03 19:27:00,4.08589,4.08985,4.07835,4.08746,7880000.0
2009-12-03 19:28:00,4.09157,4.09157,4.08213,4.08617,6380000.0
2009-12-03 19:29:00,4.08905,4.09152,4.08499,4.08711,6760000.0
2009-12-03 19:30:00,4.09123,4.09123,4.07922,4.08474,16890000.0
2009-12-03 19:31:00,4.08986,4.0911,4.08698,4.08698,6380000.0
2009-12-03 19:32:00,4.08343,4.0913,4.08012,4.0913,4510000.0
2009-12-03 19:33:00,4.09027,4.09089,4.0851,4.09089,5630000.0
2009-12-03 19:34:00,4.08866,4.08866,4.07736,4.08329,5630000.0
2009-12-03 19:35:00,4.0919,4.0919,4.08463,4.08772,4510000.0
2009-12-03 19:36:00,4.08178,4.09073,4.08073,4.08789,6400000.0
2009-12-03 19:37:00,4.09194,4.09231,4.08467,4.09171,6380000.0
2009-12-03 19:38:00,4.09009,4.09121,4.07992,4.09121,7880000.0
2009-12-03 19:39:00,4.08572,4.09108,4.07924,4.09023,7130000.0
2009-12-03 19:40:00,4.0914,4.0914,4.0856,4.08865,6020000.0
2009-12-03 19:41:00,4.08401,4.08887,4.07736,4.08887,4880000.0
2009-12-03 19:42:00,4.0874,4.09128,4.08683,4.08683,5630000.0
2009-12-03 19:43:00,4.09078,4.09152,4.08409,4.09152,7880000.0
2009-12-03 19:44:00,4.08946,4.09071,4.08475,4.08492,4880000.0
2009-12-03 19:45:00,4.08155,4.09084,4.08155,4.08705,4880000.0
2009-12-03 19:46:00,4.08964,4.09079,4.0816,4.08938,6000000.0
2009-12-03 19:47:00,4.09057,4.09086,4.0852,4.09086,7510000.0
2009-12-03 19:48:00,4.09052,4.09123,4.0853,4.08807,5250000.0
2009-12-03 19:49:00,4.08646,4.09363,4.08227,4.08841,7880000.0
2009-12-03 19:50:00,4.08932,4.09156,4.08725,4.09156,6000000.0
2009-12-03 19:51:00,4.0896,4.09109,4.07934,4.08912,6010000.0
2009-12-03 19:52:00,4.0875,4.09219,4.0809,4.08347,5250000.0
2009-12-03 19:53:00,4.08152,4.0899,4.07958,4.08586,5250000.0
2009-12-03 19:54:00,4.09176,4.09351,4.08551,4.09237,4880000.0
2009-12-03 19:55:00,4.0925,4.09454,4.08554,4.09199,7500000.0
2009-12-03 19:56:00,4.0914,4.09233,4.08523,4.08945,4880000.0
2009-12-03 19:57:00,4.08762,4.09197,4.08293,4.09197,5630000.0
2009-12-03 19:58:00,4.08879,4.08958,4.08246,4.08922,5250000.0
2009-12-03 19:59:00,4.09054,4.09306,4.08391,4.08778,7510000.0
2009-12-03 20:00:00,4.08801,4.0919,4.08226,4.08226,4510000.0
2009-12-03 20:01:00,4.09135,4.09161,4.08721,4.09161,4890000.0
2009-12-03 20:02:00,4.08988,4.09242,4.08583,4.09242,7520000.0
2009-12-03 20:03:00,4.09247,4.09247,4.08205,4.0893,7500000.0
2009-12-03 20:04:00,4.08711,4.09144,4.08352,4.09144,7130000.0
2009-12-03 20:05:00,4.08319,4.09288,4.08319,4.08683,7880000.0
2009-12-03 20:06:00,4.0817,4.09112,4.0817,4.08973,5630000.0
2009-12-03 20:07:00,4.09249,4.09249,4.0837,4.0907,6380000.0
2009-12-03 20:08:00,4.09114,4.09261,4.08416,4.08889,7510000.0
2009-12-03 20:09:00,4.09205,4.09236,4.08617,4.09236,6760000.0
2009-12-03 20:10:00,4.08302,4.09292,4.08302,4.08913,4880000.0
2009-12-03 20:11:00,4.09248,4.09248,4.08099,4.08554,8270000.0
2009-12-03 20:12:00,4.08726,4.09104,4.08334,4.08762,4520000.0
2009-12-03 20:13:00,4.09086,4.09259,4.08364,4.08966,4510000.0
2009-12-03 20:14:00,4.09064,4.09302,4.08353,4.09302,5250000.0
2009-12-03 20:15:00,4.08416,4.09306,4.08263,4.09128,6750000.0
2009-12-03 20:16:00,4.09034,4.09047,4.08164,4.09035,5250000.0
2009-12-03 20:17:00,4.09126,4.09158,4.08022,4.08734,6380000.0
2009-12-03 20:18:00,4.08533,4.09047,4.08328,4.08923,3770000.0
2009-12-03 20:19:00,4.08946,4.08966,4.08285,4.0836,7130000.0
2009-12-03 20:20:00,4.0889,4.08954,4.08425,4.08425,6010000.0
2009-12-03 20:21:00,4.08376,4.08991,4.08376,4.08629,7500000.0
2009-12-03 20:22:00,4.08456,4.08879,4.0825,4.08532,5250000.0
2009-12-03 20:23:00,4.08744,4.08928,4.07799,4.08928,6030000.0
2009-12-03 20:24:00,4.08972,4.08972,4.08374,4.08496,5630000.0
2009-12-03 20:25:00,4.08764,4.08928,4.07726,4.08553,9000000.0
2009-12-03 20:26:00,4.07963,4.08886,4.07963,4.08488,9760000.0
2009-12-03 20:27:00,4.08695,4.08723,4.08104,4.0824,6760000.0
2009-12-03 20:28:00,4.08836,4.08836,4.08369,4.08667,5630000.0
2009-12-03 20:29:00,4.08494,4.09026,4.07905,4.07905,5260000.0
2009-12-03 20:30:00,4.07903,4.08949,4.07903,4.08569,7500000.0
2009-12-03 20:31:00,4.08911,4.08911,4.07999,4.08891,5630000.0
2009-12-03 20:32:00,4.08714,4.08867,4.08167,4.08867,6020000.0
2009-12-03 20:33:00,4.08579,4.08871,4.07694,4.08366,4530000.0
2009-12-03 20:34:00,4.08795,4.08795,4.07775,4.07775,6760000.0
2009-12-03 20:35:00,4.08791,4.08791,4.08121,4.08618,6010000.0
2009-12-03 20:36:00,4.0887,4.08973,4.07796,4.08523,8250000.0
2009-12-03 20:37:00,4.08715,4.08756,4.08154,4.08725,6760000.0
2009-12-03 20:38:00,4.08563,4.08752,4.07669,4.08752,5640000.0
2009-12-03 20:39:00,4.08815,4.08845,4.08163,4.0844,5260000.0
2009-12-03 20:40:00,4.08922,4.08922,4.08262,4.0886,7510000.0
2009-12-03 20:41:00,4.08794,4.08794,4.07671,4.08376,4880000.0
2009-12-03 20:42:00,4.08,4.08932,4.08,4.08387,7510000.0
2009-12-03 20:43:00,4.07944,4.08922,4.07944,4.08828,6020000.0
2009-12-03 20:44:00,4.08997,4.08997,4.07868,4.07868,4880000.0
2009-12-03 20:45:00,4.08508,4.08787,4.07989,4.07989,4880000.0
2009-12-03 20:46:00,4.08618,4.08924,4.07994,4.08603,5260000.0
2009-12-03 20:47:00,4.0892,4.08992,4.08171,4.08598,4510000.0
2009-12-03 20:48:00,4.08408,4.08855,4.07991,4.07991,7140000.0
2009-12-03 20:49:00,4.08021,4.08988,4.08021,4.08964,7130000.0
2009-12-03 20:50:00,4.08477,4.08957,4.08232,4.08843,7140000.0
2009-12-03 20:51:00,4.08894,4.08932,4.08204,4.08607,6380000.0
2009-12-03 20:52:00,4.0893,4.0902,4.08396,4.0902,8250000.0
2009-12-03 20:53:00,4.07927,4.08759,4.07927,4.08653,5630000.0
2009-12-03 20:54:00,4.08114,4.08934,4.08067,4.08525,6380000.0
2009-12-03 20:55:00,4.08724,4.08853,4.08308,4.08838,6380000.0
2009-12-03 20:56:00,4.08555,4.0897,4.07973,4.0897,7880000.0
2009-12-03 20:57:00,4.08671,4.08891,4.08389,4.08753,4880000.0
2009-12-03 20:58:00,4.08873,4.0902,4.08253,4.08814,4890000.0
2009-12-03 20:59:00,4.08774,4.08937,4.08114,4.08937,6000000.0
2009-12-03 21:00:00,4.09062,4.09062,4.07456,4.08806,5250000.0
2009-12-03 21:01:00,4.08408,4.08979,4.07756,4.08979,4880000.0
2009-12-03 21:02:00,4.08292,4.08924,4.08291,4.08569,6000000.0
2009-12-03 21:03:00,4.08628,4.0884,4.08185,4.08492,4890000.0
2009-12-03 21:04:00,4.08587,4.089,4.08175,4.08825,7880000.0
2009-12-03 21:05:00,4.08957,4.08957,4.07664,4.08725,7880000.0
2009-12-03 21:06:00,4.08617,4.09027,4.07938,4.08896,6380000.0
2009-12-03 21:07:00,4.08771,4.08932,4.0827,4.08321,6750000.0
2009-12-03 21:08:00,4.08843,4.09015,4.08424,4.08935,6010000.0
2009-12-03 21:09:00,4.08848,4.0888,4.08428,4.08768,4880000.0
2009-12-03 21:10:00,4.08796,4.08876,4.0832,4.08876,5630000.0
2009-12-03 21:11:00,4.08489,4.0866,4.07602,4.0866,6000000.0
2009-12-03 21:12:00,4.08869,4.08869,4.07543,4.08335,6760000.0
2009-12-03 21:13:00,4.08809,4.0883,4.08413,4.0865,7510000.0
2009-12-03 21:14:00,4.08863,4.08863,4.08248,4.08403,7140000.0
2009-12-03 21:15:00,4.08147,4.09006,4.08147,4.08615,6380000.0
2009-12-03 21:16:00,4.08293,4.08781,4.07674,4.08752,4880000.0
2009-12-03 21:17:00,4.08137,4.09243,4.08137,4.0899,7500000.0
2009-12-03 21:18:00,4.08688,4.08688,4.07585,4.0786,4880000.0
2009-12-03 21:19:00,4.08831,4.08831,4.07952,4.07952,4510000.0
2009-12-03 21:20:00,4.07926,4.0893,4.07926,4.0893,6760000.0
2009-12-03 21:21:00,4.079,4.08946,4.079,4.08713,5650000.0
2009-12-03 21:22:00,4.0837,4.08948,4.07966,4.08137,4890000.0
2009-12-03 21:23:00,4.08648,4.08723,4.07712,4.08622,5630000.0
2009-12-03 21:24:00,4.08705,4.09044,4.08056,4.08056,7880000.0
2009-12-03 21:25:00,4.08467,4.08826,4.08018,4.08463,6380000.0
2009-12-03 21:26:00,4.08758,4.08937,4.08326,4.08439,4890000.0
2009-12-03 21:27:00,4.08568,4.0889,4.0826,4.0889,8250000.0
2009-12-03 21:28:00,4.0795,4.08926,4.0795,4.08926,6000000.0
2009-12-03 21:29:00,4.08387,4.09022,4.08387,4.08528,6010000.0
2009-12-03 21:30:00,4.08236,4.09381,4.08123,4.0875,7520000.0
2009-12-03 21:31:00,4.0882,4.08899,4.07909,4.08512,5250000.0
2009-12-03 21:32:00,4.0904,4.09086,4.07863,4.08306,6390000.0
2009-12-03 21:33:00,4.0881,4.08966,4.08511,4.08966,6010000.0
2009-12-03 21:34:00,4.0901,4.09121,4.07849,4.07849,6010000.0
2009-12-03 21:35:00,4.08716,4.09134,4.08138,4.09078,5630000.0
2009-12-03 21:36:00,4.07984,4.08937,4.07984,4.0847,7140000.0
2009-12-03 21:37:00,4.08764,4.08887,4.08148,4.08887,5250000.0
2009-12-03 21:38:00,4.08445,4.08759,4.07845,4.08556,6380000.0
2009-12-03 21:39:00,4.0886,4.08927,4.07836,4.08766,4510000.0
2009-12-03 21:40:00,4.08834,4.08834,4.08246,4.08715,4880000.0
2009-12-03 21:41:00,4.08496,4.08746,4.08258,4.08723,5250000.0
2009-12-03 21:42:00,4.08341,4.09126,4.08341,4.08717,6750000.0
2009-12-03 21:43:00,4.0857,4.08675,4.07561,4.0816,7510000.0
2009-12-03 21:44:00,4.08434,4.08672,4.08209,4.08209,4880000.0
2009-12-03 21:45:00,4.07731,4.08726,4.07731,4.08326,10130000.0
2009-12-03 21:46:00,4.07732,4.08733,4.07732,4.07994,6380000.0
2009-12-03 21:47:00,4.08424,4.08424,4.07257,4.08299,7130000.0
2009-12-03 21:48:00,4.08013,4.08488,4.08013,4.08323,5260000.0
2009-12-03 21:49:00,4.08009,4.08445,4.0796,4.0796,5630000.0
2009-12-03 21:50:00,4.07941,4.08443,4.07941,4.08443,7510000.0
2009-12-03 21:51:00,4.08551,4.08551,4.07524,4.07524,4880000.0
2009-12-03 21:52:00,4.07734,4.08482,4.07549,4.08482,6010000.0
2009-12-03 21:53:00,4.08328,4.08389,4.07365,4.08339,7130000.0
2009-12-03 21:54:00,4.08513,4.08513,4.07235,4.08501,6750000.0
2009-12-03 21:55:00,4.08561,4.08609,4.08055,4.085,4880000.0
2009-12-03 21:56:00,4.08204,4.0862,4.07883,4.0862,5250000.0
2009-12-03 21:57:00,4.08382,4.08637,4.07909,4.08637,6000000.0
2009-12-03 21:58:00,4.08388,4.08579,4.07371,4.08534,5630000.0
2009-12-03 21:59:00,4.08597,4.08597,4.07269,4.07269,6380000.0
2009-12-03 22:00:00,4.08665,4.08665,4.07275,4.07275,5630000.0
2009-12-03 22:01:00,4.0756,4.08508,4.0756,4.07802,5630000.0
2009-12-03 22:02:00,4.08004,4.08473,4.072,4.072,7130000.0
2009-12-03 22:03:00,4.0758,4.08701,4.07526,4.07915,6010000.0
2009-12-03 22:04:00,4.08081,4.08419,4.07331,4.08313,6000000.0
2009-12-03 22:05:00,4.08075,4.08767,4.07459,4.08504,7880000.0
2009-12-03 22:06:00,4.08442,4.08479,4.07939,4.08273,4510000.0
2009-12-03 22:07:00,4.08392,4.08503,4.07585,4.08186,6760000.0
2009-12-03 22:08:00,4.08122,4.08591,4.07326,4.07326,8250000.0
2009-12-03 22:09:00,4.08603,4.08603,4.07366,4.08033,4880000.0
2009-12-03 22:10:00,4.08489,4.08634,4.0763,4.08634,8250000.0
2009-12-03 22:11:00,4.08343,4.08567,4.07368,4.08013,6390000.0
2009-12-03 22:12:00,4.07889,4.08572,4.07876,4.08368,6000000.0
2009-12-03 22:13:00,4.08139,4.08605,4.07585,4.08165,6000000.0
2009-12-03 22:14:00,4.08368,4.08526,4.07824,4.08526,4880000.0
2009-12-03 22:15:00,4.08435,4.0869,4.07625,4.07625,4140000.0
2009-12-03 22:16:00,4.08495,4.08495,4.0789,4.08472,5630000.0
2009-12-03 22:17:00,4.08378,4.08665,4.07778,4.08665,4880000.0
2009-12-03 22:18:00,4.08374,4.08408,4.07633,4.08309,6010000.0
2009-12-03 22:19:00,4.08386,4.08521,4.07548,4.07548,7140000.0
2009-12-03 22:20:00,4.08329,4.08407,4.07427,4.07427,6760000.0
2009-12-03 22:21:00,4.08496,4.08496,4.07758,4.08055,4510000.0
2009-12-03 22:22:00,4.08297,4.08312,4.07366,4.07366,5250000.0
2009-12-03 22:23:00,4.0831,4.08397,4.07444,4.07941,6750000.0
2009-12-03 22:24:00,4.08244,4.08347,4.07649,4.08347,4880000.0
2009-12-03 22:25:00,4.08396,4.08396,4.07942,4.07986,4880000.0
2009-12-03 22:26:00,4.07913,4.08351,4.07279,4.08351,6760000.0
2009-12-03 22:27:00,4.08139,4.08502,4.08139,4.08438,5260000.0
2009-12-03 22:28:00,4.08395,4.08395,4.07601,4.0826,5630000.0
2009-12-03 22:29:00,4.08295,4.08454,4.07739,4.07919,6760000.0
2009-12-03 22:30:00,4.08219,4.08327,4.07065,4.08327,7130000.0
2009-12-03 22:31:00,4.08229,4.0863,4.07788,4.08006,4510000.0
2009-12-03 22:32:00,4.08294,4.08417,4.07145,4.08417,5630000.0
2009-12-03 22:33:00,4.07865,4.08408,4.07463,4.08408,7510000.0
2009-12-03 22:34:00,4.08088,4.08398,4.07905,4.08244,3750000.0
2009-12-03 22:35:00,4.08414,4.08414,4.07876,4.08261,4890000.0
2009-12-03 22:36:00,4.08004,4.08511,4.07915,4.08433,6760000.0
2009-12-03 22:37:00,4.0795,4.08331,4.07624,4.08331,4880000.0
2009-12-03 22:38:00,4.08322,4.08617,4.07683,4.08594,5630000.0
2009-12-03 22:39:00,4.08452,4.08452,4.07605,4.07638,5250000.0
2009-12-03 22:40:00,4.07558,4.08496,4.07558,4.08496,7130000.0
2009-12-03 22:41:00,4.07573,4.08506,4.07573,4.08506,6010000.0
2009-12-03 22:42:00,4.07457,4.08403,4.07457,4.08069,5640000.0
2009-12-03 22:43:00,4.07861,4.08598,4.07861,4.08567,4130000.0
2009-12-03 22:44:00,4.07422,4.0839,4.07364,4.0812,5260000.0
2009-12-03 22:45:00,4.07503,4.08333,4.07503,4.08033,9010000.0
2009-12-03 22:46:00,4.08305,4.08454,4.07712,4.08322,5260000.0
2009-12-03 22:47:00,4.08439,4.0854,4.08065,4.0854,6750000.0
2009-12-03 22:48:00,4.07665,4.08483,4.0739,4.08067,5630000.0
2009-12-03 22:49:00,4.07493,4.08534,4.07493,4.08534,6760000.0
2009-12-03 22:50:00,4.0877,4.0877,4.07469,4.08642,7880000.0
2009-12-03 22:51:00,4.08656,4.08782,4.07793,4.08307,7130000.0
2009-12-03 22:52:00,4.08093,4.08714,4.08093,4.08714,3770000.0
2009-12-03 22:53:00,4.08704,4.08936,4.08488,4.08897,4510000.0
2009-12-03 22:54:00,4.08136,4.09196,4.08136,4.08216,6750000.0
2009-12-03 22:55:00,4.08581,4.0909,4.08206,4.08634,4130000.0
2009-12-03 22:56:00,4.08987,4.09031,4.08433,4.08925,4880000.0
2009-12-03 22:57:00,4.08814,4.08985,4.08706,4.0887,4130000.0
2009-12-03 22:58:00,4.0854,4.09135,4.0854,4.09135,6770000.0
2009-12-03 22:59:00,4.082,4.09173,4.082,4.08796,6000000.0
2009-12-03 23:00:00,4.09125,4.09127,4.08525,4.09059,6000000.0
2009-12-03 23:01:00,4.08907,4.09373,4.08602,4.09083,6750000.0
2009-12-03 23:02:00,4.08621,4.09055,4.08393,4.08729,3770000.0
2009-12-03 23:03:00,4.08887,4.09098,4.07977,4.08948,4880000.0
2009-12-03 23:04:00,4.08571,4.0915,4.08502,4.08563,6000000.0
2009-12-03 23:05:00,4.08899,4.0919,4.08406,4.08566,4880000.0
2009-12-03 23:06:00,4.08381,4.09015,4.08381,4.08829,7510000.0
2009-12-03 23:07:00,4.08998,4.08998,4.08784,4.08934,3380000.0
2009-12-03 23:08:00,4.07876,4.0894,4.07816,4.08486,9010000.0
2009-12-03 23:09:00,4.08809,4.09049,4.08439,4.0897,6380000.0
2009-12-03 23:10:00,4.08469,4.0931,4.08321,4.08782,7140000.0
2009-12-03 23:11:00,4.0837,4.08951,4.07996,4.07996,5640000.0
2009-12-03 23:12:00,4.08036,4.09086,4.08036,4.08566,5270000.0
2009-12-03 23:13:00,4.08965,4.09092,4.0827,4.08402,5250000.0
2009-12-03 23:14:00,4.08907,4.09231,4.08173,4.09024,4880000.0
2009-12-03 23:15:00,4.08917,4.09069,4.08646,4.08958,5630000.0
2009-12-03 23:16:00,4.08909,4.09155,4.08291,4.09068,6380000.0
2009-12-03 23:17:00,4.0912,4.09244,4.08599,4.08788,5260000.0
2009-12-03 23:18:00,4.08282,4.09146,4.08019,4.08631,6380000.0
2009-12-03 23:19:00,4.08847,4.09159,4.08291,4.08953,5250000.0
2009-12-03 23:20:00,4.08138,4.09152,4.08138,4.09006,4140000.0
2009-12-03 23:21:00,4.08394,4.08986,4.08386,4.0878,4880000.0
2009-12-03 23:22:00,4.07944,4.09318,4.07897,4.08912,7880000.0
2009-12-03 23:23:00,4.07989,4.0899,4.07672,4.0899,8630000.0
2009-12-03 23:24:00,4.08751,4.09234,4.08196,4.08196,6010000.0
2009-12-03 23:25:00,4.08479,4.09027,4.08479,4.09012,5250000.0
2009-12-03 23:26:00,4.08734,4.09076,4.08148,4.08925,7140000.0
2009-12-03 23:27:00,4.09013,4.09058,4.08504,4.09002,5630000.0
2009-12-03 23:28:00,4.08947,4.09094,4.07908,4.08542,5640000.0
2009-12-03 23:29:00,4.09101,4.09101,4.08422,4.08894,7510000.0
2009-12-03 23:30:00,4.0888,4.08902,4.08318,4.08519,5630000.0
2009-12-03 23:31:00,4.08937,4.08953,4.08057,4.08883,5630000.0
2009-12-03 23:32:00,4.0913,4.09218,4.08147,4.08526,10130000.0
2009-12-03 23:33:00,4.08879,4.08879,4.07885,4.08269,6000000.0
2009-12-03 23:34:00,4.08901,4.08901,4.08291,4.08735,6380000.0
2009-12-03 23:35:00,4.07895,4.0898,4.07895,4.08563,7880000.0
2009-12-03 23:36:00,4.08532,4.09052,4.08015,4.08015,5640000.0
2009-12-03 23:37:00,4.08676,4.08996,4.07971,4.08073,5270000.0
2009-12-03 23:38:00,4.08934,4.09083,4.08028,4.08646,5630000.0
2009-12-03 23:39:00,4.08477,4.09069,4.08477,4.08841,4510000.0
2009-12-03 23:40:00,4.09046,4.09276,4.08123,4.08123,6390000.0
2009-12-03 23:41:00,4.07848,4.09019,4.07848,4.08545,5630000.0
2009-12-03 23:42:00,4.0888,4.09084,4.08399,4.08628,6010000.0
2009-12-03 23:43:00,4.08581,4.08956,4.08552,4.08671,4880000.0
2009-12-03 23:44:00,4.07969,4.09011,4.07969,4.08791,6000000.0
2009-12-03 23:45:00,4.08876,4.08898,4.08389,4.08898,3760000.0
2009-12-03 23:46:00,4.0883,4.08865,4.07799,4.08757,4510000.0
2009-12-03 23:47:00,4.08305,4.09453,4.0782,4.09453,5260000.0
2009-12-03 23:48:00,4.09391,4.09391,4.08631,4.09065,4880000.0
2009-12-03 23:49:00,4.0923,4.0923,4.08549,4.0869,5250000.0
2009-12-03 23:50:00,4.09088,4.09099,4.08021,4.09099,4880000.0
2009-12-03 23:51:00,4.08777,4.09375,4.08268,4.09007,6010000.0
2009-12-03 23:52:00,4.09053,4.09053,4.08529,4.08529,6010000.0
2009-12-03 23:53:00,4.0857,4.09601,4.08557,4.0927,4880000.0
2009-12-03 23:54:00,4.08406,4.09342,4.08406,4.09051,7130000.0
2009-12-03 23:55:00,4.09194,4.09308,4.08519,4.09308,7510000.0
2009-12-03 23:56:00,4.09171,4.0931,4.0862,4.0931,6000000.0
2009-12-03 23:57:00,4.09314,4.09314,4.08225,4.08732,7130000.0
2009-12-03 23:58:00,4.09339,4.09339,4.08244,4.09194,7130000.0
2009-12-03 23:59:00,4.09145,4.09262,4.08701,4.08701,6750000.0
2009-12-04 00:00:00,4.0919,4.09287,4.08704,4.09287,4510000.0
2009-12-04 00:01:00,4.09069,4.09242,4.08679,4.08952,5640000.0
2009-12-04 00:02:00,4.09211,4.09211,4.08585,4.08623,6020000.0
2009-12-04 00:03:00,4.09063,4.09302,4.08638,4.0903,5260000.0
2009-12-04 00:04:00,4.0901,4.09106,4.08056,4.09106,6020000.0
2009-12-04 00:05:00,4.09157,4.09327,4.08401,4.09204,6380000.0
2009-12-04 00:06:00,4.0903,4.09061,4.08749,4.09023,4510000.0
2009-12-04 00:07:00,4.08378,4.09562,4.08378,4.08655,8250000.0
2009-12-04 00:08:00,4.08762,4.0921,4.08475,4.08475,6380000.0
2009-12-04 00:09:00,4.09206,4.09275,4.08349,4.09081,3390000.0
2009-12-04 00:10:00,4.08444,4.09388,4.08444,4.09184,5630000.0
2009-12-04 00:11:00,4.09222,4.09222,4.08622,4.09021,2630000.0
2009-12-04 00:12:00,4.0926,4.09327,4.08804,4.08951,4510000.0
2009-12-04 00:13:00,4.09087,4.09087,4.08031,4.08994,5250000.0
2009-12-04 00:14:00,4.09153,4.09163,4.08722,4.08722,5250000.0
2009-12-04 00:15:00,4.08733,4.09207,4.08255,4.08774,9380000.0
2009-12-04 00:16:00,4.08389,4.09417,4.08389,4.09041,6000000.0
2009-12-04 00:17:00,4.08665,4.09158,4.08665,4.08862,5250000.0
2009-12-04 00:18:00,4.09253,4.09253,4.08388,4.09087,7880000.0
2009-12-04 00:19:00,4.08809,4.0913,4.08084,4.08839,5630000.0
2009-12-04 00:20:00,4.09096,4.09096,4.08231,4.0845,4520000.0
2009-12-04 00:21:00,4.09042,4.09254,4.08021,4.08021,6760000.0
2009-12-04 00:22:00,4.08098,4.09283,4.08098,4.08729,7130000.0
2009-12-04 00:23:00,4.09151,4.09151,4.08016,4.08016,5250000.0
2009-12-04 00:24:00,4.08993,4.092,4.08147,4.08887,5640000.0
2009-12-04 00:25:00,4.08715,4.09281,4.08618,4.08618,6010000.0
2009-12-04 00:26:00,4.08957,4.09052,4.0851,4.0876,5270000.0
2009-12-04 00:27:00,4.08922,4.0937,4.08922,4.09062,6000000.0
2009-12-04 00:28:00,4.09239,4.09239,4.0817,4.0916,4890000.0
2009-12-04 00:29:00,4.08725,4.09149,4.08725,4.09137,5630000.0
2009-12-04 00:30:00,4.08324,4.09281,4.07945,4.0868,4890000.0
2009-12-04 00:31:00,4.08677,4.09142,4.08575,4.08981,4500000.0
2009-12-04 00:32:00,4.08219,4.09111,4.07983,4.09111,6020000.0
2009-12-04 00:33:00,4.09094,4.09115,4.08512,4.08512,8630000.0
2009-12-04 00:34:00,4.08697,4.0919,4.08203,4.09046,6000000.0
2009-12-04 00:35:00,4.09162,4.09205,4.08936,4.09076,6380000.0
2009-12-04 00:36:00,4.08777,4.09336,4.08678,4.08678,6000000.0
2009-12-04 00:37:00,4.08385,4.09532,4.08382,4.08896,8640000.0
2009-12-04 00:38:00,4.09305,4.09305,4.08696,4.09061,4880000.0
2009-12-04 00:39:00,4.08983,4.09191,4.08437,4.09108,6020000.0
2009-12-04 00:40:00,4.08813,4.09403,4.08813,4.09059,5630000.0
2009-12-04 00:41:00,4.09061,4.09076,4.08583,4.08643,6760000.0
2009-12-04 00:42:00,4.09177,4.09177,4.08337,4.08979,6380000.0
2009-12-04 00:43:00,4.09085,4.09195,4.08552,4.09055,5630000.0
2009-12-04 00:44:00,4.09094,4.09094,4.07918,4.08381,7130000.0
2009-12-04 00:45:00,4.0839,4.09477,4.0839,4.08947,6010000.0
2009-12-04 00:46:00,4.08728,4.09075,4.08139,4.09075,6010000.0
2009-12-04 00:47:00,4.08962,4.09126,4.08065,4.09126,4880000.0
2009-12-04 00:48:00,4.08321,4.09543,4.08321,4.09085,5630000.0
2009-12-04 00:49:00,4.08654,4.08752,4.08598,4.08752,3750000.0
2009-12-04 00:50:00,4.08593,4.09197,4.08538,4.08538,5630000.0
2009-12-04 00:51:00,4.08686,4.09131,4.08123,4.09131,5630000.0
2009-12-04 00:52:00,4.08985,4.09088,4.08434,4.08434,5250000.0
2009-12-04 00:53:00,4.08971,4.09033,4.08056,4.08818,4890000.0
2009-12-04 00:54:00,4.08782,4.09246,4.08323,4.08748,6760000.0
2009-12-04 00:55:00,4.09162,4.09162,4.08145,4.08145,5630000.0
2009-12-04 00:56:00,4.09116,4.09177,4.08238,4.08244,4510000.0
2009-12-04 00:57:00,4.08917,4.09017,4.07922,4.08542,7140000.0
2009-12-04 00:58:00,4.09032,4.09063,4.08462,4.08943,7510000.0
2009-12-04 00:59:00,4.09225,4.09315,4.08782,4.09123,4520000.0
2009-12-04 01:00:00,4.08514,4.09548,4.08514,4.08779,7880000.0
2009-12-04 01:01:00,4.08903,4.0917,4.08818,4.09097,6000000.0
2009-12-04 01:02:00,4.0888,4.09289,4.08347,4.09087,5630000.0
2009-12-04 01:03:00,4.08895,4.09096,4.07893,4.08479,5260000.0
2009-12-04 01:04:00,4.0834,4.09213,4.08338,4.08648,5250000.0
2009-12-04 01:05:00,4.09071,4.09081,4.08073,4.08921,7510000.0
2009-12-04 01:06:00,4.09165,4.09348,4.08765,4.0914,4880000.0
2009-12-04 01:07:00,4.09045,4.09152,4.08623,4.09095,5630000.0
2009-12-04 01:08:00,4.08686,4.09174,4.08497,4.09091,7510000.0
2009-12-04 01:09:00,4.09022,4.0916,4.08118,4.08754,6380000.0
2009-12-04 01:10:00,4.08836,4.09266,4.08563,4.08969,4510000.0
2009-12-04 01:11:00,4.08977,4.08984,4.08017,4.08757,7510000.0
2009-12-04 01:12:00,4.09205,4.09205,4.08267,4.08547,3380000.0
2009-12-04 01:13:00,4.09172,4.09266,4.08085,4.08717,7880000.0
2009-12-04 01:14:00,4.08889,4.09221,4.07973,4.09156,7500000.0
2009-12-04 01:15:00,4.0877,4.09081,4.08712,4.08981,3750000.0
2009-12-04 01:16:00,4.09008,4.09232,4.08541,4.09232,5250000.0
2009-12-04 01:17:00,4.08966,4.09088,4.08056,4.09088,7140000.0
2009-12-04 01:18:00,4.08606,4.09068,4.08505,4.08955,8260000.0
2009-12-04 01:19:00,4.09177,4.09177,4.08089,4.08996,6760000.0
2009-12-04 01:20:00,4.09193,4.09211,4.08719,4.09211,5630000.0
2009-12-04 01:21:00,4.08583,4.09214,4.08316,4.09179,6000000.0
2009-12-04 01:22:00,4.09078,4.09078,4.08571,4.0865,4880000.0
2009-12-04 01:23:00,4.08987,4.09062,4.08597,4.08597,7500000.0
2009-12-04 01:24:00,4.09054,4.09155,4.08559,4.09061,4880000.0
2009-12-04 01:25:00,4.08503,4.0909,4.07907,4.0909,8270000.0
2009-12-04 01:26:00,4.09125,4.0928,4.08501,4.08501,7510000.0
2009-12-04 01:27:00,4.08799,4.09236,4.08441,4.09236,5250000.0
2009-12-04 01:28:00,4.09193,4.09193,4.07878,4.0852,6020000.0
2009-12-04 01:29:00,4.092,4.0945,4.08326,4.09244,7510000.0
2009-12-04 01:30:00,4.09033,4.0915,4.08486,4.08969,7500000.0
2009-12-04 01:31:00,4.09256,4.09256,4.08574,4.08896,4140000.0
2009-12-04 01:32:00,4.08986,4.09134,4.0811,4.08793,4510000.0
2009-12-04 01:33:00,4.08544,4.09071,4.08544,4.08821,4510000.0
2009-12-04 01:34:00,4.08518,4.09059,4.08077,4.08763,5640000.0
2009-12-04 01:35:00,4.08954,4.09028,4.08495,4.08976,7130000.0
2009-12-04 01:36:00,4.08609,4.09033,4.08443,4.08783,4130000.0
2009-12-04 01:37:00,4.08774,4.09241,4.07989,4.07989,4510000.0
2009-12-04 01:38:00,4.08886,4.08934,4.08378,4.08569,6000000.0
2009-12-04 01:39:00,4.08639,4.09009,4.08213,4.08969,8250000.0
2009-12-04 01:40:00,4.08715,4.09013,4.08592,4.08592,6000000.0
2009-12-04 01:41:00,4.08529,4.09247,4.08446,4.08569,7130000.0
2009-12-04 01:42:00,4.08953,4.09135,4.07977,4.08774,6750000.0
2009-12-04 01:43:00,4.08636,4.09113,4.08552,4.08932,5260000.0
2009-12-04 01:44:00,4.08569,4.08977,4.08365,4.08516,6010000.0
2009-12-04 01:45:00,4.08451,4.08999,4.07917,4.08476,15030000.0
2009-12-04 01:46:00,4.08472,4.08962,4.08164,4.0878,7130000.0
2009-12-04 01:47:00,4.08937,4.09064,4.08387,4.08876,8250000.0
2009-12-04 01:48:00,4.08922,4.08947,4.0806,4.08731,7510000.0
2009-12-04 01:49:00,4.08607,4.08671,4.08059,4.0854,6750000.0
2009-12-04 01:50:00,4.08682,4.0913,4.08479,4.08864,7880000.0
2009-12-04 01:51:00,4.08523,4.08982,4.08208,4.08249,7510000.0
2009-12-04 01:52:00,4.09085,4.09085,4.07838,4.08792,3760000.0
2009-12-04 01:53:00,4.08977,4.09064,4.08042,4.08831,10890000.0
2009-12-04 01:54:00,4.09024,4.09024,4.08133,4.0893,9380000.0
2009-12-04 01:55:00,4.09144,4.09309,4.08173,4.08982,7500000.0
2009-12-04 01:56:00,4.08964,4.09199,4.08481,4.09072,8260000.0
2009-12-04 01:57:00,4.08465,4.08989,4.08366,4.08526,6390000.0
2009-12-04 01:58:00,4.08696,4.09095,4.08601,4.09001,4880000.0
2009-12-04 02:01:00,4.09003,4.0901,4.08412,4.08412,5250000.0
2009-12-04 02:02:00,4.09061,4.09162,4.08187,4.09157,9380000.0
2009-12-04 02:03:00,4.08883,4.09203,4.08495,4.08851,7130000.0
2009-12-04 02:04:00,4.08622,4.09268,4.08329,4.08329,7140000.0
2009-12-04 02:05:00,4.08244,4.09052,4.08244,4.08747,4500000.0
2009-12-04 02:06:00,4.09041,4.09041,4.07928,4.08489,6760000.0
2009-12-04 02:07:00,4.08862,4.09286,4.08214,4.08929,7130000.0
2009-12-04 02:08:00,4.0902,4.0902,4.08014,4.08014,4880000.0
2009-12-04 02:09:00,4.09045,4.09135,4.08137,4.08912,8630000.0
2009-12-04 02:10:00,4.08444,4.08968,4.07869,4.08567,4880000.0
2009-12-04 02:11:00,4.09027,4.09027,4.07983,4.08489,7500000.0
2009-12-04 02:12:00,4.09079,4.09079,4.08456,4.08674,7880000.0
2009-12-04 02:13:00,4.08925,4.09022,4.08414,4.08835,5260000.0
2009-12-04 02:14:00,4.08863,4.09076,4.08411,4.09058,4880000.0
2009-12-04 02:15:00,4.08627,4.09218,4.08196,4.08416,10130000.0
2009-12-04 02:16:00,4.0893,4.09078,4.08024,4.08302,6000000.0
2009-12-04 02:17:00,4.09103,4.09117,4.08092,4.08092,4880000.0
2009-12-04 02:18:00,4.08768,4.08917,4.07833,4.08917,6390000.0
2009-12-04 02:19:00,4.08861,4.08861,4.08347,4.08347,4130000.0
2009-12-04 02:20:00,4.08989,4.09023,4.08464,4.08617,6010000.0
2009-12-04 02:21:00,4.08819,4.08897,4.08511,4.08897,4510000.0
2009-12-04 02:22:00,4.08547,4.08986,4.08055,4.08978,7140000.0
2009-12-04 02:23:00,4.08922,4.09067,4.08516,4.08516,5250000.0
2009-12-04 02:24:00,4.09064,4.09064,4.08216,4.08386,6750000.0
2009-12-04 02:25:00,4.08589,4.09044,4.08168,4.08561,7140000.0
2009-12-04 02:26:00,4.08703,4.09172,4.0824,4.09172,6020000.0
2009-12-04 02:27:00,4.0881,4.09098,4.08051,4.08766,6380000.0
2009-12-04 02:28:00,4.0925,4.0925,4.08212,4.09111,7880000.0
2009-12-04 02:29:00,4.09085,4.09211,4.08408,4.09211,5630000.0
2009-12-04 02:30:00,4.09182,4.09182,4.08552,4.09091,6000000.0
2009-12-04 02:31:00,4.08794,4.0906,4.08017,4.0906,4500000.0
2009-12-04 02:32:00,4.09045,4.09045,4.07928,4.08994,6000000.0
2009-12-04 02:33:00,4.09077,4.09099,4.08768,4.09099,6380000.0
2009-12-04 02:34:00,4.08438,4.09093,4.07976,4.0818,4880000.0
2009-12-04 02:35:00,4.08492,4.08915,4.08257,4.08915,7140000.0
2009-12-04 02:36:00,4.091,4.091,4.08449,4.09043,4130000.0
2009-12-04 02:37:00,4.08056,4.09499,4.08056,4.08781,5250000.0
2009-12-04 02:38:00,4.09105,4.09105,4.08585,4.0886,5250000.0
2009-12-04 02:39:00,4.08738,4.0908,4.08738,4.0908,5250000.0
2009-12-04 02:40:00,4.08118,4.09018,4.08118,4.08813,7880000.0
2009-12-04 02:41:00,4.0837,4.09378,4.0837,4.08846,4890000.0
2009-12-04 02:42:00,4.08112,4.0914,4.08112,4.08793,5250000.0
2009-12-04 02:43:00,4.09117,4.09641,4.08336,4.09226,7880000.0
2009-12-04 02:44:00,4.09126,4.09327,4.07932,4.09222,12770000.0
2009-12-04 02:45:00,4.09353,4.09531,4.08253,4.09473,6010000.0
2009-12-04 02:46:00,4.08985,4.09475,4.0874,4.09475,6000000.0
2009-12-04 02:47:00,4.08485,4.09607,4.08485,4.09513,6020000.0
2009-12-04 02:48:00,4.08937,4.09469,4.08937,4.09251,6380000.0
2009-12-04 02:49:00,4.09465,4.09465,4.08533,4.0943,4880000.0
2009-12-04 02:50:00,4.08788,4.09634,4.08788,4.09268,5630000.0
2009-12-04 02:51:00,4.09451,4.0955,4.08922,4.0955,7880000.0
2009-12-04 02:52:00,4.09248,4.09514,4.0811,4.08449,7500000.0
2009-12-04 02:53:00,4.09444,4.09444,4.08518,4.08874,6380000.0
2009-12-04 02:54:00,4.09414,4.095,4.09268,4.09488,5630000.0
2009-12-04 02:55:00,4.09046,4.09516,4.09046,4.09483,6390000.0
2009-12-04 02:56:00,4.09568,4.09568,4.08977,4.09002,5250000.0
2009-12-04 02:57:00,4.09206,4.09543,4.08858,4.08915,6380000.0
2009-12-04 02:58:00,4.09546,4.09546,4.08448,4.0942,4140000.0
2009-12-04 02:59:00,4.09267,4.09458,4.08617,4.08617,4880000.0
2009-12-04 03:00:00,4.08753,4.09837,4.08753,4.08929,10130000.0
2009-12-04 03:01:00,4.09437,4.09527,4.0845,4.09527,9760000.0
2009-12-04 03:02:00,4.09396,4.09447,4.08203,4.09447,7500000.0
2009-12-04 03:03:00,4.08968,4.09433,4.08968,4.09433,4880000.0
2009-12-04 03:04:00,4.09025,4.09355,4.08376,4.08767,5640000.0
2009-12-04 03:05:00,4.09265,4.09519,4.08423,4.09519,4890000.0
2009-12-04 03:06:00,4.09369,4.09373,4.082,4.09128,5270000.0
2009-12-04 03:07:00,4.09409,4.09524,4.08838,4.09524,9010000.0
2009-12-04 03:08:00,4.0948,4.0948,4.08657,4.08657,3750000.0
2009-12-04 03:09:00,4.09335,4.09594,4.08657,4.09594,4880000.0
2009-12-04 03:10:00,4.09446,4.0956,4.08513,4.09171,4880000.0
2009-12-04 03:11:00,4.0943,4.09497,4.08801,4.09497,8640000.0
2009-12-04 03:12:00,4.09307,4.09318,4.0826,4.09133,5250000.0
2009-12-04 03:13:00,4.09447,4.09447,4.08799,4.09302,4880000.0
2009-12-04 03:14:00,4.0944,4.0944,4.08947,4.09115,4510000.0
2009-12-04 03:15:00,4.08809,4.09751,4.08807,4.0918,9010000.0
2009-12-04 03:16:00,4.09409,4.09409,4.08454,4.09194,6010000.0
2009-12-04 03:17:00,4.09269,4.09462,4.08804,4.09462,7130000.0
2009-12-04 03:18:00,4.09334,4.09528,4.09237,4.09465,4880000.0
2009-12-04 03:19:00,4.09231,4.09242,4.08679,4.08877,6010000.0
2009-12-04 03:20:00,4.09511,4.09528,4.091,4.0947,7140000.0
2009-12-04 03:21:00,4.09307,4.09441,4.08991,4.09319,4500000.0
2009-12-04 03:22:00,4.09344,4.09344,4.08975,4.09008,4510000.0
2009-12-04 03:23:00,4.09451,4.09451,4.08418,4.09425,5630000.0
2009-12-04 03:24:00,4.09289,4.09631,4.08859,4.09462,6380000.0
2009-12-04 03:25:00,4.09501,4.09501,4.09208,4.09406,4880000.0
2009-12-04 03:26:00,4.09404,4.09415,4.08716,4.08976,6380000.0
2009-12-04 03:27:00,4.08953,4.09516,4.08953,4.0947,7130000.0
2009-12-04 03:28:00,4.09409,4.09483,4.0879,4.09483,9380000.0
2009-12-04 03:29:00,4.08443,4.09424,4.08443,4.09186,4500000.0
2009-12-04 03:30:00,4.09229,4.09592,4.08346,4.0959,7510000.0
2009-12-04 03:31:00,4.09353,4.09498,4.09045,4.09498,5250000.0
2009-12-04 03:32:00,4.09438,4.09503,4.08932,4.09422,7880000.0
2009-12-04 03:33:00,4.09265,4.09399,4.08981,4.09004,6010000.0
2009-12-04 03:34:00,4.09374,4.09458,4.08981,4.09458,5250000.0
2009-12-04 03:35:00,4.09462,4.09462,4.08992,4.09401,6380000.0
2009-12-04 03:36:00,4.08936,4.09552,4.08466,4.09552,7500000.0
2009-12-04 03:37:00,4.09419,4.0954,4.08366,4.09222,5250000.0
2009-12-04 03:38:00,4.09447,4.09476,4.09134,4.09219,5630000.0
2009-12-04 03:39:00,4.09426,4.09561,4.0848,4.0912,6020000.0
2009-12-04 03:40:00,4.09001,4.09404,4.08204,4.09404,7140000.0
2009-12-04 03:41:00,4.09052,4.09289,4.08251,4.09289,5260000.0
2009-12-04 03:42:00,4.09494,4.09539,4.08589,4.09269,5250000.0
2009-12-04 03:43:00,4.09322,4.09562,4.09064,4.0934,6000000.0
2009-12-04 03:44:00,4.09469,4.09473,4.08853,4.09456,6760000.0
2009-12-04 03:45:00,4.09381,4.09431,4.08868,4.09431,5630000.0
2009-12-04 03:46:00,4.09478,4.09535,4.08967,4.09535,5630000.0
2009-12-04 03:47:00,4.09459,4.09697,4.08679,4.09532,6380000.0
2009-12-04 03:48:00,4.09489,4.09515,4.09198,4.09515,5630000.0
2009-12-04 03:49:00,4.09106,4.09542,4.09085,4.0913,6000000.0
2009-12-04 03:50:00,4.09015,4.0937,4.08139,4.0937,4510000.0
2009-12-04 03:51:00,4.09302,4.09585,4.08862,4.09085,7510000.0
2009-12-04 03:52:00,4.09435,4.09435,4.08733,4.09342,4500000.0
2009-12-04 03:53:00,4.09469,4.09487,4.0851,4.0921,7880000.0
2009-12-04 03:54:00,4.0951,4.09594,4.08608,4.09594,7500000.0
2009-12-04 03:55:00,4.0945,4.0945,4.0843,4.09293,6380000.0
2009-12-04 03:56:00,4.09411,4.09411,4.08397,4.08852,6010000.0
2009-12-04 03:57:00,4.0931,4.0931,4.08666,4.09141,5260000.0
2009-12-04 03:58:00,4.09068,4.09546,4.08916,4.09431,5260000.0
2009-12-04 03:59:00,4.08936,4.09492,4.08936,4.09452,6000000.0
2009-12-04 04:00:00,4.08502,4.09422,4.08167,4.08167,9770000.0
2009-12-04 04:01:00,4.09181,4.09726,4.08638,4.09107,7500000.0
2009-12-04 04:02:00,4.09009,4.09489,4.0851,4.08967,7510000.0
2009-12-04 04:03:00,4.09472,4.09845,4.08584,4.08584,5250000.0
2009-12-04 04:04:00,4.09476,4.09561,4.08722,4.08722,6000000.0
2009-12-04 04:05:00,4.09487,4.09674,4.08513,4.0919,7510000.0
2009-12-04 04:06:00,4.09076,4.09572,4.08482,4.09561,4510000.0
2009-12-04 04:07:00,4.09147,4.09621,4.0903,4.09288,8260000.0
2009-12-04 04:08:00,4.09372,4.09564,4.08494,4.09515,5630000.0
2009-12-04 04:09:00,4.09393,4.09591,4.08472,4.09547,6000000.0
2009-12-04 04:10:00,4.0929,4.0956,4.08698,4.08997,6010000.0
2009-12-04 04:11:00,4.09346,4.09723,4.09249,4.09397,6000000.0
2009-12-04 04:12:00,4.09005,4.09433,4.08831,4.08831,6020000.0
2009-12-04 04:13:00,4.0907,4.09562,4.08547,4.0943,6760000.0
2009-12-04 04:14:00,4.09636,4.09636,4.08982,4.09065,6000000.0
2009-12-04 04:15:00,4.09508,4.0955,4.08719,4.09277,7500000.0
2009-12-04 04:16:00,4.0854,4.09583,4.0854,4.09583,5260000.0
2009-12-04 04:17:00,4.09563,4.09725,4.08664,4.09489,5630000.0
2009-12-04 04:18:00,4.09054,4.09826,4.08529,4.09686,7500000.0
2009-12-04 04:19:00,4.09424,4.09803,4.0866,4.09723,5260000.0
2009-12-04 04:20:00,4.09512,4.09557,4.09166,4.09166,5630000.0
2009-12-04 04:21:00,4.0869,4.09627,4.0869,4.09243,8630000.0
2009-12-04 04:22:00,4.09633,4.097,4.09176,4.09221,5650000.0
2009-12-04 04:23:00,4.09048,4.09648,4.08941,4.0906,5260000.0
2009-12-04 04:24:00,4.09384,4.09501,4.08726,4.08726,5270000.0
2009-12-04 04:25:00,4.09622,4.09622,4.08981,4.09429,6390000.0
2009-12-04 04:26:00,4.09637,4.09637,4.08936,4.09146,5630000.0
2009-12-04 04:27:00,4.09219,4.09771,4.08854,4.09467,4510000.0
2009-12-04 04:28:00,4.09367,4.09834,4.09168,4.09708,5640000.0
2009-12-04 04:29:00,4.09364,4.09748,4.09068,4.09333,4880000.0
2009-12-04 04:30:00,4.09685,4.09685,4.08869,4.0934,5640000.0
2009-12-04 04:31:00,4.09594,4.09684,4.09023,4.09256,7140000.0
2009-12-04 04:32:00,4.09396,4.0946,4.09396,4.0946,1500000.0
2009-12-04 04:33:00,4.08718,4.09698,4.08718,4.09568,5250000.0
2009-12-04 04:34:00,4.08898,4.09491,4.08898,4.0943,5250000.0
2009-12-04 04:35:00,4.09232,4.09701,4.08972,4.09234,5630000.0
2009-12-04 04:36:00,4.09751,4.09751,4.09173,4.09312,4880000.0
2009-12-04 04:37:00,4.09189,4.09625,4.09136,4.09537,5630000.0
2009-12-04 04:38:00,4.09235,4.09596,4.08933,4.09596,5250000.0
2009-12-04 04:39:00,4.08917,4.09627,4.08917,4.09579,5630000.0
2009-12-04 04:40:00,4.08695,4.09613,4.08695,4.09317,7130000.0
2009-12-04 04:41:00,4.09591,4.09591,4.09018,4.09543,5260000.0
2009-12-04 04:42:00,4.09584,4.09718,4.09001,4.09384,6770000.0
2009-12-04 04:43:00,4.09543,4.09686,4.09428,4.09464,5250000.0
2009-12-04 04:44:00,4.09635,4.09704,4.08998,4.09401,5250000.0
2009-12-04 04:45:00,4.09075,4.10063,4.09075,4.09476,5250000.0
2009-12-04 04:46:00,4.09306,4.09597,4.09063,4.09112,4880000.0
2009-12-04 04:47:00,4.08755,4.0961,4.08755,4.09264,4890000.0
2009-12-04 04:48:00,4.09127,4.09879,4.09127,4.09227,7510000.0
2009-12-04 04:49:00,4.09587,4.09624,4.08981,4.0952,5260000.0
2009-12-04 04:50:00,4.09643,4.09679,4.09454,4.09679,6010000.0
2009-12-04 04:51:00,4.09497,4.09502,4.09088,4.09502,4140000.0
2009-12-04 04:52:00,4.09458,4.09666,4.08653,4.09304,4880000.0
2009-12-04 04:53:00,4.09483,4.09697,4.09164,4.09304,6380000.0
2009-12-04 04:54:00,4.0907,4.09494,4.08458,4.08458,4880000.0
2009-12-04 04:55:00,4.09561,4.0967,4.08987,4.09518,5250000.0
2009-12-04 04:56:00,4.09019,4.09662,4.09,4.09662,6010000.0
2009-12-04 04:57:00,4.08743,4.09596,4.08743,4.09486,4510000.0
2009-12-04 04:58:00,4.09542,4.09542,4.08716,4.09377,5260000.0
2009-12-04 04:59:00,4.09683,4.09683,4.09004,4.09245,4510000.0
2009-12-04 05:00:00,4.08822,4.10114,4.08822,4.09526,4880000.0
2009-12-04 05:01:00,4.09114,4.09568,4.08682,4.09568,5260000.0
2009-12-04 05:02:00,4.09444,4.0963,4.08551,4.0963,7500000.0
2009-12-04 05:03:00,4.09705,4.09736,4.08983,4.08983,5630000.0
2009-12-04 05:04:00,4.09496,4.09615,4.08848,4.08848,5640000.0
2009-12-04 05:05:00,4.09561,4.09589,4.09035,4.09416,6770000.0
2009-12-04 05:06:00,4.09489,4.0967,4.09407,4.0967,3770000.0
2009-12-04 05:07:00,4.09556,4.09567,4.08624,4.09494,8260000.0
2009-12-04 05:08:00,4.0957,4.0957,4.08555,4.09297,6000000.0
2009-12-04 05:09:00,4.09437,4.09599,4.08617,4.09599,6760000.0
2009-12-04 05:10:00,4.09525,4.09525,4.08841,4.09391,7510000.0
2009-12-04 05:11:00,4.09632,4.09687,4.08837,4.09543,6000000.0
2009-12-04 05:12:00,4.09632,4.09632,4.08954,4.0948,4130000.0
2009-12-04 05:13:00,4.09628,4.09738,4.09167,4.09704,5250000.0
2009-12-04 05:14:00,4.08904,4.09574,4.089,4.09084,6000000.0
2009-12-04 05:15:00,4.08816,4.10134,4.08816,4.0927,6750000.0
2009-12-04 05:16:00,4.09605,4.09795,4.09135,4.09744,6380000.0
2009-12-04 05:17:00,4.09646,4.09646,4.08946,4.0945,4880000.0
2009-12-04 05:18:00,4.09557,4.09636,4.09017,4.0963,4510000.0
2009-12-04 05:19:00,4.09616,4.09692,4.0874,4.09692,4510000.0
2009-12-04 05:20:00,4.09568,4.09568,4.08657,4.09302,7130000.0
2009-12-04 05:21:00,4.09736,4.09736,4.09021,4.09732,6000000.0
2009-12-04 05:22:00,4.09606,4.09688,4.09403,4.09565,5260000.0
2009-12-04 05:23:00,4.0946,4.0976,4.09357,4.09533,5250000.0
2009-12-04 05:24:00,4.08965,4.09556,4.08866,4.09097,4880000.0
2009-12-04 05:25:00,4.08625,4.09585,4.08625,4.09585,7140000.0
2009-12-04 05:26:00,4.09362,4.09483,4.09031,4.09031,6380000.0
2009-12-04 05:27:00,4.09395,4.0962,4.09395,4.0962,5250000.0
2009-12-04 05:28:00,4.0925,4.09696,4.09147,4.09531,6760000.0
2009-12-04 05:29:00,4.09294,4.09671,4.09106,4.09304,6390000.0
2009-12-04 05:30:00,4.08918,4.09866,4.08918,4.09478,5630000.0
2009-12-04 05:31:00,4.09609,4.09653,4.09245,4.0959,5250000.0
2009-12-04 05:32:00,4.09489,4.0971,4.08994,4.09697,4880000.0
2009-12-04 05:33:00,4.09618,4.09671,4.08703,4.09429,6000000.0
2009-12-04 05:34:00,4.09581,4.09668,4.09022,4.09421,4510000.0
2009-12-04 05:35:00,4.09714,4.09714,4.08809,4.09476,4510000.0
2009-12-04 05:36:00,4.09051,4.09589,4.08633,4.09285,7130000.0
2009-12-04 05:37:00,4.09725,4.09725,4.08626,4.09309,6760000.0
2009-12-04 05:38:00,4.09096,4.09658,4.09096,4.09658,5260000.0
2009-12-04 05:39:00,4.09361,4.09625,4.09225,4.09625,5640000.0
2009-12-04 05:40:00,4.09416,4.09452,4.08801,4.0922,5630000.0
2009-12-04 05:41:00,4.09153,4.09454,4.08735,4.09386,6380000.0
2009-12-04 05:42:00,4.0968,4.0968,4.08583,4.09591,7130000.0
2009-12-04 05:43:00,4.09238,4.09623,4.08632,4.09623,7130000.0
2009-12-04 05:44:00,4.09346,4.09612,4.08593,4.09522,6750000.0
2009-12-04 05:45:00,4.08791,4.10183,4.08791,4.09542,5250000.0
2009-12-04 05:46:00,4.09563,4.09621,4.09035,4.09561,7130000.0
2009-12-04 05:47:00,4.09443,4.09941,4.08604,4.09413,6000000.0
2009-12-04 05:48:00,4.09622,4.09919,4.08823,4.09217,7130000.0
2009-12-04 05:49:00,4.09457,4.09457,4.0833,4.08398,6390000.0
2009-12-04 05:50:00,4.09619,4.09712,4.09048,4.09433,5250000.0
2009-12-04 05:51:00,4.09022,4.09413,4.08466,4.08977,5630000.0
2009-12-04 05:52:00,4.09375,4.09601,4.0865,4.09564,5250000.0
2009-12-04 05:53:00,4.09474,4.09523,4.09034,4.09288,5250000.0
2009-12-04 05:54:00,4.08703,4.09606,4.08703,4.09016,7510000.0
2009-12-04 05:55:00,4.09572,4.09572,4.08849,4.09442,7140000.0
2009-12-04 05:56:00,4.09487,4.09681,4.08575,4.09463,7880000.0
2009-12-04 05:57:00,4.09235,4.09678,4.09142,4.0949,7140000.0
2009-12-04 05:58:00,4.09777,4.09777,4.09457,4.09569,4880000.0
2009-12-04 05:59:00,4.09486,4.09758,4.08801,4.0891,7880000.0
2009-12-04 06:00:00,4.09396,4.09842,4.08711,4.0935,5260000.0
2009-12-04 06:01:00,4.09643,4.09724,4.0894,4.09342,7130000.0
2009-12-04 06:02:00,4.09153,4.09717,4.08916,4.09461,7140000.0
2009-12-04 06:03:00,4.09133,4.09702,4.0852,4.09443,7140000.0
2009-12-04 06:04:00,4.09586,4.09586,4.09252,4.09553,7140000.0
2009-12-04 06:05:00,4.09164,4.09452,4.08341,4.09078,5260000.0
2009-12-04 06:06:00,4.0905,4.09732,4.0905,4.09732,5250000.0
2009-12-04 06:07:00,4.09626,4.09626,4.08783,4.09528,6380000.0
2009-12-04 06:08:00,4.09686,4.09702,4.08732,4.09702,5630000.0
2009-12-04 06:09:00,4.09504,4.09654,4.08609,4.08609,5630000.0
2009-12-04 06:10:00,4.09527,4.0964,4.08627,4.09338,7880000.0
2009-12-04 06:11:00,4.09449,4.09471,4.08311,4.09353,5630000.0
2009-12-04 06:12:00,4.09167,4.09668,4.08792,4.09668,5630000.0
2009-12-04 06:13:00,4.09654,4.09654,4.08995,4.09384,4880000.0
2009-12-04 06:14:00,4.0966,4.09682,4.09167,4.09167,4880000.0
2009-12-04 06:15:00,4.09202,4.09746,4.08721,4.09273,6380000.0
2009-12-04 06:16:00,4.09164,4.0959,4.09011,4.09503,6760000.0
2009-12-04 06:17:00,4.09643,4.09645,4.08937,4.09297,7510000.0
2009-12-04 06:18:00,4.08868,4.09633,4.08473,4.09633,7140000.0
2009-12-04 06:19:00,4.09594,4.09594,4.0875,4.0875,5250000.0
2009-12-04 06:20:00,4.09545,4.09606,4.08555,4.08555,7880000.0
2009-12-04 06:21:00,4.09169,4.09616,4.09112,4.09393,4510000.0
2009-12-04 06:22:00,4.0968,4.0968,4.08877,4.09347,5630000.0
2009-12-04 06:23:00,4.09502,4.09553,4.08929,4.09327,6750000.0
2009-12-04 06:24:00,4.09124,4.09629,4.09124,4.09549,6000000.0
2009-12-04 06:25:00,4.09246,4.09686,4.08994,4.091,5250000.0
2009-12-04 06:26:00,4.09619,4.09619,4.09171,4.09171,6000000.0
2009-12-04 06:27:00,4.09058,4.09516,4.08594,4.08594,6000000.0
2009-12-04 06:28:00,4.09525,4.09606,4.09125,4.09547,6750000.0
2009-12-04 06:29:00,4.09619,4.09624,4.09097,4.09624,6000000.0
2009-12-04 06:30:00,4.08946,4.09958,4.08946,4.09614,8630000.0
2009-12-04 06:31:00,4.09478,4.09478,4.08213,4.09371,6760000.0
2009-12-04 06:32:00,4.09501,4.09586,4.08953,4.09365,5260000.0
2009-12-04 06:33:00,4.09579,4.09579,4.08764,4.08764,4880000.0
2009-12-04 06:34:00,4.09084,4.09636,4.09019,4.09582,6000000.0
2009-12-04 06:35:00,4.095,4.0958,4.08738,4.09118,6000000.0
2009-12-04 06:36:00,4.0952,4.09572,4.0859,4.09572,6750000.0
2009-12-04 06:37:00,4.09672,4.09672,4.08563,4.0966,5630000.0
2009-12-04 06:38:00,4.09613,4.09768,4.08671,4.09589,6010000.0
2009-12-04 06:39:00,4.08709,4.09703,4.08709,4.09703,7510000.0
2009-12-04 06:40:00,4.09587,4.09654,4.08997,4.08997,4880000.0
2009-12-04 06:41:00,4.09486,4.09658,4.08822,4.09658,7880000.0
2009-12-04 06:42:00,4.09559,4.0958,4.08369,4.0958,5630000.0
2009-12-04 06:43:00,4.09221,4.09761,4.0874,4.0902,6000000.0
2009-12-04 06:44:00,4.09414,4.09703,4.0914,4.09651,6000000.0
2009-12-04 06:45:00,4.08844,4.09888,4.08844,4.09677,4880000.0
2009-12-04 06:46:00,4.09636,4.09675,4.0845,4.09675,6380000.0
2009-12-04 06:47:00,4.09682,4.09682,4.09075,4.09479,4140000.0
2009-12-04 06:48:00,4.09621,4.09652,4.08886,4.09563,7500000.0
2009-12-04 06:49:00,4.09185,4.09839,4.09184,4.09504,7130000.0
2009-12-04 06:50:00,4.09263,4.09449,4.08705,4.08705,4510000.0
2009-12-04 06:51:00,4.09426,4.09563,4.09242,4.09268,5250000.0
2009-12-04 06:52:00,4.09123,4.09654,4.08881,4.09302,5250000.0
2009-12-04 06:53:00,4.094,4.09414,4.08338,4.09414,6010000.0
2009-12-04 06:54:00,4.0964,4.0964,4.09213,4.09213,7880000.0
2009-12-04 06:55:00,4.09696,4.09696,4.0914,4.09174,5250000.0
2009-12-04 06:56:00,4.09578,4.09578,4.08547,4.09558,4890000.0
2009-12-04 06:57:00,4.09146,4.09625,4.08589,4.09082,5250000.0
2009-12-04 06:58:00,4.08871,4.09626,4.08871,4.09569,6000000.0
2009-12-04 06:59:00,4.09692,4.09692,4.08965,4.09608,6380000.0
2009-12-04 07:00:00,4.08904,4.09672,4.08904,4.09554,5250000.0
2009-12-04 07:01:00,4.09366,4.09459,4.08658,4.09459,7500000.0
2009-12-04 07:02:00,4.09109,4.09828,4.08652,4.09751,7130000.0
2009-12-04 07:03:00,4.09102,4.09686,4.09102,4.09522,6000000.0
2009-12-04 07:04:00,4.09681,4.09743,4.09019,4.09733,6760000.0
2009-12-04 07:05:00,4.09685,4.09685,4.09297,4.09407,4880000.0
2009-12-04 07:06:00,4.09196,4.09739,4.0904,4.09492,4880000.0
2009-12-04 07:07:00,4.09773,4.09773,4.09035,4.09508,6380000.0
2009-12-04 07:08:00,4.0963,4.0963,4.08637,4.08637,4880000.0
2009-12-04 07:09:00,4.09233,4.09665,4.08999,4.09598,5260000.0
2009-12-04 07:10:00,4.09573,4.09591,4.08939,4.0938,4140000.0
2009-12-04 07:11:00,4.09222,4.09724,4.08598,4.09417,5250000.0
2009-12-04 07:12:00,4.09459,4.09684,4.08713,4.09684,4880000.0
2009-12-04 07:13:00,4.09316,4.09406,4.08249,4.09304,6010000.0
2009-12-04 07:14:00,4.09651,4.09651,4.0882,4.09375,5260000.0
2009-12-04 07:15:00,4.09217,4.09573,4.08631,4.0926,4510000.0
2009-12-04 07:16:00,4.08666,4.09648,4.08666,4.09431,5630000.0
2009-12-04 07:17:00,4.09058,4.09594,4.08865,4.09407,4880000.0
2009-12-04 07:18:00,4.08435,4.0962,4.08435,4.09318,4880000.0
2009-12-04 07:19:00,4.09528,4.09685,4.09458,4.09685,5250000.0
2009-12-04 07:20:00,4.09322,4.09653,4.08677,4.0962,5630000.0
2009-12-04 07:21:00,4.09436,4.09677,4.08434,4.09677,6390000.0
2009-12-04 07:22:00,4.09558,4.09678,4.08851,4.09174,5630000.0
2009-12-04 07:23:00,4.09529,4.09605,4.08403,4.09107,4510000.0
2009-12-04 07:24:00,4.09204,4.09586,4.0887,4.09443,7510000.0
2009-12-04 07:25:00,4.08758,4.0975,4.08758,4.0975,5250000.0
2009-12-04 07:26:00,4.09619,4.09699,4.08479,4.09699,6000000.0
2009-12-04 07:27:00,4.09584,4.09584,4.09241,4.09434,5260000.0
2009-12-04 07:28:00,4.09438,4.09642,4.08932,4.08932,5630000.0
2009-12-04 07:29:00,4.09152,4.09552,4.087,4.09179,5260000.0
2009-12-04 07:30:00,4.08935,4.09914,4.08935,4.09423,4510000.0
2009-12-04 07:31:00,4.09557,4.0968,4.09418,4.0968,4880000.0
2009-12-04 07:32:00,4.09589,4.09635,4.08812,4.0952,6750000.0
2009-12-04 07:33:00,4.09045,4.09533,4.08088,4.09533,6010000.0
2009-12-04 07:34:00,4.09663,4.09676,4.08948,4.09448,5630000.0
2009-12-04 07:35:00,4.09461,4.09638,4.09072,4.09628,6760000.0
2009-12-04 07:36:00,4.09339,4.09683,4.09032,4.09562,6380000.0
2009-12-04 07:37:00,4.09215,4.09681,4.08759,4.09681,5630000.0
2009-12-04 07:38:00,4.09575,4.09707,4.08734,4.08734,6380000.0
2009-12-04 07:39:00,4.09394,4.09696,4.09032,4.09696,6380000.0
2009-12-04 07:40:00,4.09657,4.09706,4.08648,4.09318,4880000.0
2009-12-04 07:41:00,4.0907,4.09625,4.0907,4.09088,7130000.0
2009-12-04 07:42:00,4.09055,4.09703,4.08843,4.09627,7140000.0
2009-12-04 07:43:00,4.09266,4.09495,4.08791,4.08791,4880000.0
2009-12-04 07:44:00,4.08717,4.09831,4.08717,4.09319,7510000.0
2009-12-04 07:45:00,4.09592,4.09623,4.09153,4.09616,4140000.0
2009-12-04 07:46:00,4.09725,4.09725,4.08736,4.08736,6010000.0
2009-12-04 07:47:00,4.09475,4.09475,4.0874,4.09474,7880000.0
2009-12-04 07:48:00,4.09568,4.09588,4.08466,4.09534,5630000.0
2009-12-04 07:49:00,4.09458,4.09652,4.08981,4.09652,5630000.0
2009-12-04 07:50:00,4.09261,4.09677,4.08556,4.09677,7130000.0
2009-12-04 07:51:00,4.09557,4.09557,4.08707,4.09301,9000000.0
2009-12-04 07:52:00,4.09646,4.09648,4.09092,4.09236,5630000.0
2009-12-04 07:53:00,4.09424,4.09684,4.08594,4.09684,8250000.0
2009-12-04 07:54:00,4.09636,4.09682,4.08782,4.09443,4140000.0
2009-12-04 07:55:00,4.09669,4.09711,4.08603,4.09497,5630000.0
2009-12-04 07:56:00,4.09188,4.09587,4.08625,4.08907,5260000.0
2009-12-04 07:57:00,4.09436,4.09635,4.08688,4.09452,5250000.0
2009-12-04 07:58:00,4.08665,4.09632,4.08665,4.09083,5260000.0
2009-12-04 07:59:00,4.09506,4.09506,4.08637,4.09429,5630000.0
2009-12-04 08:00:00,4.09652,4.09652,4.08434,4.09207,6010000.0
2009-12-04 08:01:00,4.09593,4.09593,4.08456,4.09553,5640000.0
2009-12-04 08:02:00,4.09452,4.09675,4.09099,4.09675,5630000.0
2009-12-04 08:03:00,4.09395,4.09679,4.09134,4.09584,5630000.0
2009-12-04 08:04:00,4.09395,4.09626,4.08971,4.09569,5250000.0
2009-12-04 08:05:00,4.09237,4.09693,4.08521,4.09039,4510000.0
2009-12-04 08:06:00,4.09676,4.09727,4.08824,4.08824,4880000.0
2009-12-04 08:07:00,4.09548,4.09678,4.09155,4.09203,6000000.0
2009-12-04 08:08:00,4.09701,4.09701,4.09077,4.09579,4140000.0
2009-12-04 08:09:00,4.09538,4.09694,4.09011,4.09694,6000000.0
2009-12-04 08:10:00,4.09617,4.09665,4.08726,4.09159,5260000.0
2009-12-04 08:11:00,4.09447,4.09447,4.08552,4.09416,6010000.0
2009-12-04 08:12:00,4.09052,4.09718,4.09052,4.09581,5250000.0
2009-12-04 08:13:00,4.09818,4.09903,4.09011,4.09047,6010000.0
2009-12-04 08:14:00,4.08422,4.09621,4.08422,4.09214,7500000.0
2009-12-04 08:15:00,4.09567,4.09631,4.08771,4.08771,5630000.0
2009-12-04 08:16:00,4.09662,4.09662,4.08622,4.09131,10890000.0
2009-12-04 08:17:00,4.09565,4.09635,4.08804,4.09436,7500000.0
2009-12-04 08:18:00,4.09049,4.0967,4.08787,4.09603,6380000.0
2009-12-04 08:19:00,4.09603,4.09637,4.08459,4.09637,7510000.0
2009-12-04 08:20:00,4.08954,4.0975,4.08545,4.09496,8260000.0
2009-12-04 08:21:00,4.09532,4.09532,4.08612,4.08612,4880000.0
2009-12-04 08:22:00,4.09522,4.09665,4.09149,4.09631,4880000.0
2009-12-04 08:23:00,4.08706,4.09666,4.08706,4.09423,7140000.0
2009-12-04 08:24:00,4.09483,4.09596,4.08945,4.08983,5250000.0
2009-12-04 08:25:00,4.09231,4.09778,4.09231,4.09778,5250000.0
2009-12-04 08:26:00,4.09832,4.09884,4.08687,4.09652,7500000.0
2009-12-04 08:27:00,4.09976,4.09976,4.09092,4.09092,5250000.0
2009-12-04 08:28:00,4.0983,4.09982,4.09266,4.09982,6760000.0
2009-12-04 08:29:00,4.09435,4.09917,4.08774,4.08774,8630000.0
2009-12-04 08:30:00,4.0986,4.09909,4.08944,4.09674,7130000.0
2009-12-04 08:31:00,4.09573,4.09914,4.09255,4.09914,5260000.0
2009-12-04 08:32:00,4.08991,4.0997,4.08836,4.0997,4880000.0
2009-12-04 08:33:00,4.0984,4.09952,4.08879,4.09952,4880000.0
2009-12-04 08:34:00,4.08854,4.10097,4.08854,4.09708,8270000.0
2009-12-04 08:35:00,4.09495,4.09753,4.08649,4.08862,12010000.0
2009-12-04 08:36:00,4.09049,4.10164,4.09049,4.09488,8250000.0
2009-12-04 08:37:00,4.08992,4.09786,4.08787,4.09451,5250000.0
2009-12-04 08:38:00,4.09277,4.09847,4.08523,4.09194,7160000.0
2009-12-04 08:39:00,4.09891,4.09957,4.09499,4.09957,5250000.0
2009-12-04 08:40:00,4.09589,4.10015,4.09408,4.09846,4140000.0
2009-12-04 08:41:00,4.09794,4.09926,4.08808,4.09915,6000000.0
2009-12-04 08:42:00,4.09943,4.10022,4.08966,4.09778,7510000.0
2009-12-04 08:43:00,4.09801,4.09993,4.08986,4.09779,8270000.0
2009-12-04 08:44:00,4.09832,4.09887,4.09167,4.09887,5640000.0
2009-12-04 08:45:00,4.09575,4.09575,4.08651,4.08651,6390000.0
2009-12-04 08:46:00,4.09697,4.09732,4.09126,4.09198,5250000.0
2009-12-04 08:47:00,4.09677,4.09728,4.08633,4.09728,6760000.0
2009-12-04 08:48:00,4.09571,4.09987,4.0937,4.0937,4880000.0
2009-12-04 08:49:00,4.09773,4.0979,4.09249,4.09523,7130000.0
2009-12-04 08:50:00,4.08835,4.09701,4.08835,4.09324,5630000.0
2009-12-04 08:51:00,4.0864,4.09748,4.0864,4.09748,4510000.0
2009-12-04 08:52:00,4.09467,4.09679,4.08431,4.0966,6380000.0
2009-12-04 08:53:00,4.09744,4.09744,4.09138,4.09716,7510000.0
2009-12-04 08:54:00,4.0984,4.101,4.09096,4.09746,7890000.0
2009-12-04 08:55:00,4.0926,4.09897,4.09097,4.09873,9780000.0
2009-12-04 08:56:00,4.08524,4.09695,4.08524,4.09695,6760000.0
2009-12-04 08:57:00,4.09735,4.09735,4.08462,4.09631,10890000.0
2009-12-04 08:58:00,4.09633,4.0978,4.0926,4.09643,5250000.0
2009-12-04 08:59:00,4.09385,4.09794,4.08854,4.09794,6000000.0
2009-12-04 09:00:00,4.09592,4.09867,4.08701,4.09418,7130000.0
2009-12-04 09:01:00,4.09318,4.09724,4.08599,4.09627,7880000.0
2009-12-04 09:02:00,4.09332,4.09895,4.08726,4.09768,7130000.0
2009-12-04 09:03:00,4.09554,4.09777,4.0908,4.09777,7880000.0
2009-12-04 09:04:00,4.09595,4.09663,4.08451,4.09663,10130000.0
2009-12-04 09:05:00,4.0973,4.09857,4.08837,4.0967,8250000.0
2009-12-04 09:06:00,4.09836,4.09945,4.08847,4.0969,7510000.0
2009-12-04 09:07:00,4.09323,4.09741,4.09288,4.09362,6760000.0
2009-12-04 09:08:00,4.09337,4.09709,4.08997,4.09674,6750000.0
2009-12-04 09:09:00,4.09817,4.09817,4.09007,4.09133,7880000.0
2009-12-04 09:10:00,4.09556,4.09786,4.09234,4.09695,7500000.0
2009-12-04 09:11:00,4.09576,4.09622,4.09037,4.09472,4880000.0
2009-12-04 09:12:00,4.0926,4.09395,4.08598,4.08849,8250000.0
2009-12-04 09:13:00,4.0897,4.09164,4.08201,4.08213,6010000.0
2009-12-04 09:14:00,4.09016,4.09073,4.08194,4.08305,6380000.0
2009-12-04 09:15:00,4.08906,4.09201,4.08324,4.09201,6380000.0
2009-12-04 09:16:00,4.08844,4.09195,4.08366,4.08887,7140000.0
2009-12-04 09:17:00,4.08681,4.09641,4.08681,4.09335,7890000.0
2009-12-04 09:18:00,4.08732,4.09096,4.08546,4.08697,6010000.0
2009-12-04 09:19:00,4.09015,4.09534,4.08718,4.09396,9010000.0
2009-12-04 09:20:00,4.08949,4.09314,4.07911,4.09003,7890000.0
2009-12-04 09:21:00,4.09084,4.09237,4.08774,4.09154,9000000.0
2009-12-04 09:22:00,4.09103,4.09248,4.08899,4.09237,6750000.0
2009-12-04 09:23:00,4.08931,4.09492,4.08931,4.09152,8260000.0
2009-12-04 09:24:00,4.08951,4.0934,4.08324,4.08808,12760000.0
2009-12-04 09:25:00,4.09157,4.09261,4.08517,4.09207,6750000.0
2009-12-04 09:26:00,4.09298,4.09377,4.0817,4.08903,9020000.0
2009-12-04 09:27:00,4.09281,4.09531,4.08612,4.08854,9760000.0
2009-12-04 09:28:00,4.09255,4.09529,4.08738,4.08989,7880000.0
2009-12-04 09:29:00,4.08525,4.09534,4.08525,4.08882,8630000.0
2009-12-04 09:30:00,4.09178,4.09617,4.08381,4.09297,4510000.0
2009-12-04 09:31:00,4.0911,4.09389,4.08952,4.09389,7130000.0
2009-12-04 09:32:00,4.09154,4.09713,4.08631,4.09415,8630000.0
2009-12-04 09:33:00,4.0912,4.09431,4.08373,4.094,6000000.0
2009-12-04 09:34:00,4.09266,4.09412,4.08895,4.09181,6760000.0
2009-12-04 09:35:00,4.09014,4.092,4.08339,4.09071,9010000.0
2009-12-04 09:36:00,4.088,4.09105,4.08183,4.08183,9010000.0
2009-12-04 09:37:00,4.09019,4.09358,4.0817,4.08672,7130000.0
2009-12-04 09:38:00,4.09076,4.09136,4.08159,4.08159,6750000.0
2009-12-04 09:39:00,4.0911,4.0911,4.08534,4.08534,6000000.0
2009-12-04 09:40:00,4.08996,4.08996,4.08239,4.08299,5250000.0
2009-12-04 09:41:00,4.08694,4.0895,4.07783,4.08857,6390000.0
2009-12-04 09:42:00,4.08742,4.08742,4.08039,4.08702,6380000.0
2009-12-04 09:43:00,4.07952,4.08937,4.07401,4.08586,6770000.0
2009-12-04 09:44:00,4.08277,4.08708,4.0765,4.08612,8270000.0
2009-12-04 09:45:00,4.08641,4.08934,4.08099,4.08099,6760000.0
2009-12-04 09:46:00,4.07681,4.08667,4.07514,4.08118,5630000.0
2009-12-04 09:47:00,4.08146,4.08949,4.07636,4.08518,5250000.0
2009-12-04 09:48:00,4.08071,4.08295,4.07121,4.08152,4880000.0
2009-12-04 09:49:00,4.08293,4.08445,4.0776,4.08248,12000000.0
2009-12-04 09:50:00,4.08487,4.08682,4.07269,4.0838,4890000.0
2009-12-04 09:51:00,4.08035,4.08446,4.07795,4.08446,8630000.0
2009-12-04 09:52:00,4.08501,4.08501,4.07732,4.07981,5250000.0
2009-12-04 09:53:00,4.08354,4.08511,4.07787,4.08115,8250000.0
2009-12-04 09:54:00,4.08377,4.08465,4.0742,4.08465,9000000.0
2009-12-04 09:55:00,4.0828,4.08749,4.0828,4.08661,5630000.0
2009-12-04 09:56:00,4.08685,4.08733,4.07783,4.0866,5250000.0
2009-12-04 09:57:00,4.08713,4.0886,4.08224,4.08499,7510000.0
2009-12-04 09:58:00,4.08491,4.08746,4.08042,4.08612,7890000.0
2009-12-04 09:59:00,4.08724,4.08771,4.07872,4.07872,8250000.0
2009-12-04 10:00:00,4.08698,4.08808,4.08284,4.08601,10140000.0
2009-12-04 10:01:00,4.08604,4.08664,4.07788,4.08433,8260000.0
2009-12-04 10:02:00,4.08718,4.08788,4.07835,4.08565,6390000.0
2009-12-04 10:03:00,4.08904,4.08904,4.08439,4.0881,4890000.0
2009-12-04 10:04:00,4.0885,4.08917,4.08055,4.08784,10530000.0
2009-12-04 10:05:00,4.08218,4.089,4.08218,4.08492,6750000.0
2009-12-04 10:06:00,4.08616,4.08774,4.08129,4.08742,9010000.0
2009-12-04 10:07:00,4.08551,4.08847,4.07618,4.08847,5630000.0
2009-12-04 10:08:00,4.07865,4.08971,4.07865,4.08594,10510000.0
2009-12-04 10:09:00,4.08989,4.08989,4.08054,4.08566,6380000.0
2009-12-04 10:10:00,4.07756,4.08822,4.07756,4.08534,7510000.0
2009-12-04 10:11:00,4.08715,4.08847,4.08032,4.08847,6760000.0
2009-12-04 10:12:00,4.08504,4.08832,4.08219,4.08656,8250000.0
2009-12-04 10:13:00,4.08607,4.08813,4.07814,4.08065,9380000.0
2009-12-04 10:14:00,4.08708,4.08811,4.08148,4.08493,9390000.0
2009-12-04 10:15:00,4.08754,4.08781,4.08092,4.08303,8250000.0
2009-12-04 10:16:00,4.07805,4.08729,4.07805,4.08364,6010000.0
2009-12-04 10:17:00,4.08498,4.0862,4.0739,4.0739,6390000.0
2009-12-04 10:18:00,4.08395,4.0875,4.08041,4.08722,6000000.0
2009-12-04 10:19:00,4.08736,4.0881,4.08159,4.08295,7130000.0
2009-12-04 10:20:00,4.0844,4.08827,4.08248,4.08248,7510000.0
2009-12-04 10:21:00,4.0878,4.0878,4.07592,4.08198,4880000.0
2009-12-04 10:22:00,4.08643,4.08717,4.08396,4.08683,5630000.0
2009-12-04 10:23:00,4.08291,4.08736,4.08291,4.08722,7500000.0
2009-12-04 10:24:00,4.0877,4.0877,4.08188,4.08693,8250000.0
2009-12-04 10:25:00,4.08203,4.08901,4.07737,4.08579,17630000.0
2009-12-04 10:26:00,4.08584,4.08784,4.07657,4.08216,11640000.0
2009-12-04 10:27:00,4.08672,4.08787,4.08449,4.08681,5250000.0
2009-12-04 10:28:00,4.08766,4.08857,4.08352,4.08396,12770000.0
2009-12-04 10:29:00,4.08822,4.08985,4.07531,4.08652,10520000.0
2009-12-04 10:30:00,4.08599,4.08879,4.07616,4.07939,5630000.0
2009-12-04 10:31:00,4.08853,4.08945,4.0774,4.0774,7140000.0
2009-12-04 10:32:00,4.08943,4.09248,4.08184,4.0881,11650000.0
2009-12-04 10:33:00,4.08952,4.08988,4.08385,4.08946,12010000.0
2009-12-04 10:34:00,4.08855,4.0894,4.0787,4.08687,5630000.0
2009-12-04 10:35:00,4.08928,4.0957,4.08434,4.08638,5630000.0
2009-12-04 10:36:00,4.0899,4.0899,4.08257,4.08907,7890000.0
2009-12-04 10:37:00,4.09006,4.0934,4.08186,4.08739,14260000.0
2009-12-04 10:38:00,4.0766,4.08983,4.0766,4.08143,6380000.0
2009-12-04 10:39:00,4.08352,4.08884,4.08211,4.08211,6010000.0
2009-12-04 10:40:00,4.08533,4.09101,4.08192,4.09101,6750000.0
2009-12-04 10:41:00,4.09054,4.09054,4.07862,4.0843,6760000.0
2009-12-04 10:42:00,4.0896,4.09016,4.08388,4.08388,9000000.0
2009-12-04 10:43:00,4.0862,4.08979,4.08274,4.08494,6390000.0
2009-12-04 10:44:00,4.0805,4.09127,4.0805,4.0865,10900000.0
2009-12-04 10:45:00,4.08775,4.09171,4.08428,4.08428,7130000.0
2009-12-04 10:46:00,4.09106,4.09179,4.07898,4.07898,6390000.0
2009-12-04 10:47:00,4.09152,4.09152,4.07887,4.08674,10150000.0
2009-12-04 10:48:00,4.08652,4.09075,4.08333,4.08578,16900000.0
2009-12-04 10:49:00,4.08556,4.0903,4.08017,4.0903,12390000.0
2009-12-04 10:50:00,4.08992,4.09046,4.0788,4.09046,8640000.0
2009-12-04 10:51:00,4.08609,4.09022,4.08047,4.08449,5260000.0
2009-12-04 10:52:00,4.09074,4.09193,4.08568,4.09075,15400000.0
2009-12-04 10:53:00,4.09217,4.09217,4.08626,4.09208,5250000.0
2009-12-04 10:54:00,4.08711,4.09319,4.0826,4.09238,6010000.0
2009-12-04 10:55:00,4.08738,4.09264,4.07969,4.08635,12010000.0
2009-12-04 10:56:00,4.0923,4.09432,4.08778,4.09421,6380000.0
2009-12-04 10:57:00,4.08724,4.09265,4.08204,4.09082,5630000.0
2009-12-04 10:58:00,4.09158,4.09271,4.08685,4.09271,6750000.0
2009-12-04 10:59:00,4.09228,4.09279,4.08355,4.09252,13880000.0
2009-12-04 11:00:00,4.09296,4.09372,4.08225,4.09351,6010000.0
2009-12-04 11:01:00,4.09451,4.09451,4.08762,4.09206,5260000.0
2009-12-04 11:02:00,4.08992,4.09461,4.08797,4.09003,7130000.0
2009-12-04 11:03:00,4.09469,4.09496,4.08336,4.09496,5250000.0
2009-12-04 11:04:00,4.09405,4.09528,4.08857,4.09381,4510000.0
2009-12-04 11:05:00,4.0958,4.09756,4.09176,4.09756,9000000.0
2009-12-04 11:06:00,4.09287,4.09792,4.09191,4.09649,6380000.0
2009-12-04 11:07:00,4.09878,4.0995,4.08972,4.0995,7130000.0
2009-12-04 11:08:00,4.0979,4.09803,4.09089,4.09726,5630000.0
2009-12-04 11:09:00,4.09666,4.09677,4.08958,4.09601,9390000.0
2009-12-04 11:10:00,4.09653,4.09653,4.08761,4.09538,11260000.0
2009-12-04 11:11:00,4.08886,4.09478,4.08555,4.09264,6760000.0
2009-12-04 11:12:00,4.09047,4.0938,4.08146,4.09305,7510000.0
2009-12-04 11:13:00,4.0887,4.09237,4.08487,4.09079,6000000.0
2009-12-04 11:14:00,4.08531,4.09688,4.08531,4.09485,7130000.0
2009-12-04 11:15:00,4.09674,4.09674,4.08259,4.09309,7130000.0
2009-12-04 11:16:00,4.09306,4.09306,4.08739,4.08828,5250000.0
2009-12-04 11:17:00,4.09392,4.09398,4.0862,4.0912,9000000.0
2009-12-04 11:18:00,4.08855,4.09289,4.0794,4.09289,7140000.0
2009-12-04 11:19:00,4.08872,4.09558,4.08485,4.08936,11630000.0
2009-12-04 11:20:00,4.0903,4.09215,4.08599,4.08673,7500000.0
2009-12-04 11:21:00,4.08883,4.09309,4.08385,4.08385,6010000.0
2009-12-04 11:22:00,4.09253,4.09253,4.08695,4.09214,9010000.0
2009-12-04 11:23:00,4.08995,4.09331,4.0898,4.09315,4880000.0
2009-12-04 11:24:00,4.09424,4.09534,4.08873,4.09184,4880000.0
2009-12-04 11:25:00,4.09141,4.09219,4.07982,4.091,6010000.0
2009-12-04 11:26:00,4.09125,4.09215,4.08187,4.08753,7130000.0
2009-12-04 11:27:00,4.09218,4.09354,4.09093,4.09263,7510000.0
2009-12-04 11:28:00,4.09119,4.09359,4.08744,4.09359,6000000.0
2009-12-04 11:29:00,4.09234,4.0934,4.08654,4.08693,4880000.0
2009-12-04 11:30:00,4.09559,4.09766,4.08916,4.09118,12760000.0
2009-12-04 11:31:00,4.09615,4.0966,4.0868,4.09555,6390000.0
2009-12-04 11:32:00,4.09399,4.09401,4.08932,4.08932,6010000.0
2009-12-04 11:33:00,4.08527,4.09515,4.08318,4.09375,8630000.0
2009-12-04 11:34:00,4.09393,4.09463,4.08444,4.09273,5250000.0
2009-12-04 11:35:00,4.09052,4.09618,4.09052,4.09299,5640000.0
2009-12-04 11:36:00,4.09434,4.09434,4.08531,4.0936,12010000.0
2009-12-04 11:37:00,4.09428,4.09489,4.08466,4.09074,10510000.0
2009-12-04 11:38:00,4.09296,4.09477,4.08748,4.08748,8260000.0
2009-12-04 11:39:00,4.08549,4.09422,4.08549,4.09087,5250000.0
2009-12-04 11:40:00,4.09523,4.09548,4.09035,4.09438,8260000.0
2009-12-04 11:41:00,4.08311,4.09453,4.08311,4.09072,4510000.0
2009-12-04 11:42:00,4.09149,4.09606,4.08953,4.09548,4880000.0
2009-12-04 11:43:00,4.09393,4.09539,4.08504,4.09505,10520000.0
2009-12-04 11:44:00,4.09363,4.09488,4.07944,4.09488,13890000.0
2009-12-04 11:45:00,4.09007,4.09498,4.08512,4.08514,6010000.0
2009-12-04 11:46:00,4.08601,4.09582,4.08515,4.09419,7890000.0
2009-12-04 11:47:00,4.09618,4.09652,4.08252,4.09053,5250000.0
2009-12-04 11:48:00,4.08407,4.09257,4.08407,4.09225,6760000.0
2009-12-04 11:49:00,4.09226,4.09618,4.08003,4.08501,4520000.0
2009-12-04 11:50:00,4.09252,4.09317,4.08533,4.09317,5630000.0
2009-12-04 11:51:00,4.09131,4.09239,4.08538,4.09023,8260000.0
2009-12-04 11:52:00,4.09108,4.09185,4.08751,4.08751,6000000.0
2009-12-04 11:53:00,4.08896,4.08896,4.08018,4.0822,6380000.0
2009-12-04 11:54:00,4.09271,4.09271,4.08545,4.08642,4880000.0
2009-12-04 11:55:00,4.08802,4.08995,4.08148,4.08947,4890000.0
2009-12-04 11:56:00,4.09038,4.09071,4.08583,4.08912,8280000.0
2009-12-04 11:57:00,4.08823,4.09062,4.08282,4.08946,4510000.0
2009-12-04 11:58:00,4.09038,4.09253,4.08945,4.09182,6000000.0
2009-12-04 11:59:00,4.08848,4.09331,4.08685,4.09009,5630000.0
2009-12-04 12:00:00,4.09082,4.09374,4.08442,4.0864,9750000.0
2009-12-04 12:01:00,4.09095,4.09438,4.08325,4.09295,9010000.0
2009-12-04 12:02:00,4.09255,4.09436,4.08247,4.09436,15400000.0
2009-12-04 12:03:00,4.08704,4.09421,4.08548,4.09351,8250000.0
2009-12-04 12:04:00,4.09088,4.09275,4.08378,4.09043,6380000.0
2009-12-04 12:05:00,4.09248,4.09592,4.0852,4.0899,6380000.0
2009-12-04 12:06:00,4.09302,4.09385,4.08641,4.08663,12000000.0
2009-12-04 12:07:00,4.09246,4.09298,4.08665,4.09298,7130000.0
2009-12-04 12:08:00,4.09228,4.09454,4.08511,4.0904,4880000.0
2009-12-04 12:09:00,4.09375,4.09388,4.0882,4.0882,7510000.0
2009-12-04 12:10:00,4.0917,4.09339,4.08522,4.08947,6380000.0
2009-12-04 12:11:00,4.08834,4.092,4.08405,4.08931,6010000.0
2009-12-04 12:12:00,4.08752,4.09386,4.08641,4.08641,7130000.0
2009-12-04 12:13:00,4.08687,4.09386,4.08093,4.09253,7880000.0
2009-12-04 12:14:00,4.09264,4.09828,4.08491,4.09284,16510000.0
2009-12-04 12:15:00,4.08471,4.09296,4.08311,4.09231,18380000.0
2009-12-04 12:16:00,4.0878,4.09294,4.08518,4.0902,7500000.0
2009-12-04 12:17:00,4.08861,4.09367,4.08557,4.0895,5640000.0
2009-12-04 12:18:00,4.0878,4.09409,4.08473,4.09307,9380000.0
2009-12-04 12:19:00,4.09441,4.09441,4.08112,4.09247,8250000.0
2009-12-04 12:20:00,4.09312,4.09471,4.08799,4.09226,11650000.0
2009-12-04 12:21:00,4.08707,4.0928,4.08672,4.09167,4880000.0
2009-12-04 12:22:00,4.0914,4.0914,4.08488,4.08916,6380000.0
2009-12-04 12:23:00,4.09257,4.09703,4.08668,4.09071,5640000.0
2009-12-04 12:24:00,4.09189,4.09323,4.08747,4.08747,4880000.0
2009-12-04 12:25:00,4.0923,4.09404,4.087,4.09122,6000000.0
2009-12-04 12:26:00,4.09288,4.09575,4.08754,4.09288,6750000.0
2009-12-04 12:27:00,4.09421,4.0956,4.08959,4.09393,8640000.0
2009-12-04 12:28:00,4.08617,4.09332,4.08617,4.09157,7880000.0
2009-12-04 12:29:00,4.09131,4.09428,4.0819,4.09174,7510000.0
2009-12-04 12:30:00,4.09062,4.09062,4.07852,4.08512,10510000.0
2009-12-04 12:31:00,4.09293,4.09561,4.08456,4.09033,6000000.0
2009-12-04 12:32:00,4.08764,4.09158,4.08206,4.08614,4880000.0
2009-12-04 12:33:00,4.09238,4.09238,4.08941,4.09184,7130000.0
2009-12-04 12:34:00,4.09145,4.09366,4.08603,4.08603,6380000.0
2009-12-04 12:35:00,4.08341,4.0945,4.08341,4.09107,6750000.0
2009-12-04 12:36:00,4.08809,4.09393,4.08779,4.09313,4890000.0
2009-12-04 12:37:00,4.08293,4.0947,4.08236,4.08236,7510000.0
2009-12-04 12:38:00,4.09026,4.09428,4.0837,4.0837,6010000.0
2009-12-04 12:39:00,4.09224,4.09224,4.08008,4.08351,6380000.0
2009-12-04 12:40:00,4.09274,4.09437,4.08683,4.09437,6000000.0
2009-12-04 12:41:00,4.08401,4.09579,4.08401,4.09415,7130000.0
2009-12-04 12:42:00,4.0935,4.09441,4.08429,4.09404,5630000.0
2009-12-04 12:43:00,4.09434,4.09486,4.08921,4.09158,7510000.0
2009-12-04 12:44:00,4.09355,4.09614,4.09009,4.0909,6010000.0
2009-12-04 12:45:00,4.09395,4.09466,4.08228,4.09345,14270000.0
2009-12-04 12:46:00,4.09161,4.09455,4.08734,4.09318,5250000.0
2009-12-04 12:47:00,4.09414,4.09473,4.08578,4.09473,9760000.0
2009-12-04 12:48:00,4.09429,4.09507,4.08293,4.09333,15390000.0
2009-12-04 12:49:00,4.09,4.09215,4.0824,4.08477,6380000.0
2009-12-04 12:50:00,4.09032,4.09209,4.08613,4.09209,6750000.0
2009-12-04 12:51:00,4.09069,4.09248,4.08081,4.09248,6380000.0
2009-12-04 12:52:00,4.09153,4.09249,4.08535,4.08598,9770000.0
2009-12-04 12:53:00,4.08583,4.09077,4.08565,4.08791,6000000.0
2009-12-04 12:54:00,4.09155,4.09155,4.07896,4.09026,14260000.0
2009-12-04 12:55:00,4.08969,4.09551,4.08231,4.08231,9380000.0
2009-12-04 12:56:00,4.09059,4.09169,4.08318,4.08453,5630000.0
2009-12-04 12:57:00,4.08008,4.09053,4.08008,4.08636,5260000.0
2009-12-04 12:58:00,4.08627,4.08965,4.08263,4.08598,4140000.0
2009-12-04 12:59:00,4.08287,4.09471,4.08287,4.08655,6780000.0
2009-12-04 13:00:00,4.09158,4.09371,4.08173,4.08173,6760000.0
2009-12-04 13:01:00,4.08909,4.08931,4.08661,4.08905,4890000.0
2009-12-04 13:02:00,4.0847,4.09106,4.08352,4.08947,7130000.0
2009-12-04 13:03:00,4.09161,4.09377,4.0835,4.09086,7880000.0
2009-12-04 13:04:00,4.09179,4.09179,4.08351,4.09002,6000000.0
2009-12-04 13:05:00,4.08555,4.09127,4.08294,4.09084,6010000.0
2009-12-04 13:06:00,4.08948,4.09193,4.08244,4.0906,5630000.0
2009-12-04 13:07:00,4.09207,4.09244,4.08569,4.09244,5250000.0
2009-12-04 13:08:00,4.0931,4.09659,4.08582,4.09293,13140000.0
2009-12-04 13:09:00,4.09143,4.09143,4.08182,4.08662,8260000.0
2009-12-04 13:10:00,4.09094,4.09174,4.08638,4.09104,6380000.0
2009-12-04 13:11:00,4.09092,4.09092,4.07881,4.07881,4510000.0
2009-12-04 13:12:00,4.09004,4.09197,4.0872,4.09045,6760000.0
2009-12-04 13:13:00,4.09152,4.09152,4.08481,4.0875,4510000.0
2009-12-04 13:14:00,4.08611,4.09173,4.07722,4.09173,15400000.0
2009-12-04 13:15:00,4.08977,4.09278,4.07965,4.0825,5270000.0
2009-12-04 13:16:00,4.08214,4.09189,4.0799,4.09189,7140000.0
2009-12-04 13:17:00,4.09054,4.09225,4.08625,4.09225,5250000.0
2009-12-04 13:18:00,4.08174,4.09118,4.08174,4.08734,4880000.0
2009-12-04 13:19:00,4.09068,4.09121,4.08524,4.08777,4880000.0
2009-12-04 13:20:00,4.09102,4.09149,4.08912,4.08913,4510000.0
2009-12-04 13:21:00,4.0904,4.09045,4.07992,4.09045,6750000.0
2009-12-04 13:22:00,4.08966,4.09146,4.08546,4.09089,5630000.0
2009-12-04 13:23:00,4.08961,4.09372,4.08292,4.09372,7880000.0
2009-12-04 13:24:00,4.0907,4.09499,4.08448,4.08991,6380000.0
2009-12-04 13:25:00,4.09263,4.09392,4.08805,4.09219,6000000.0
2009-12-04 13:26:00,4.09267,4.09267,4.08478,4.08612,7130000.0
2009-12-04 13:27:00,4.09065,4.0918,4.0871,4.09073,4510000.0
2009-12-04 13:28:00,4.08986,4.09316,4.08555,4.08753,6010000.0
2009-12-04 13:29:00,4.08868,4.09034,4.08127,4.09034,14640000.0
2009-12-04 13:30:00,4.09059,4.09184,4.08586,4.09117,6760000.0
2009-12-04 13:31:00,4.08977,4.09184,4.08669,4.08669,4510000.0
2009-12-04 13:32:00,4.08897,4.0911,4.08401,4.0911,7890000.0
2009-12-04 13:33:00,4.09379,4.095,4.0882,4.09134,8640000.0
2009-12-04 13:34:00,4.09285,4.09285,4.08576,4.09026,4880000.0
2009-12-04 13:35:00,4.09036,4.09165,4.08742,4.09044,5260000.0
2009-12-04 13:36:00,4.09194,4.0931,4.08358,4.09149,5260000.0
2009-12-04 13:37:00,4.09222,4.09263,4.09053,4.09097,4880000.0
2009-12-04 13:38:00,4.09165,4.09233,4.09016,4.09233,6000000.0
2009-12-04 13:39:00,4.09022,4.09304,4.08719,4.09053,8640000.0
2009-12-04 13:40:00,4.09281,4.09281,4.08942,4.09034,6750000.0
2009-12-04 13:41:00,4.09221,4.09346,4.08924,4.09146,8250000.0
2009-12-04 13:42:00,4.09274,4.09402,4.08782,4.08782,6760000.0
2009-12-04 13:43:00,4.08934,4.09287,4.08792,4.09287,6010000.0
2009-12-04 13:44:00,4.0916,4.09213,4.08245,4.09213,9380000.0
2009-12-04 13:45:00,4.08717,4.0924,4.08247,4.08581,9390000.0
2009-12-04 13:46:00,4.09186,4.09343,4.08628,4.09202,8250000.0
2009-12-04 13:47:00,4.09176,4.0939,4.08137,4.08409,12380000.0
2009-12-04 13:48:00,4.09118,4.09328,4.08543,4.09254,12390000.0
2009-12-04 13:49:00,4.09265,4.09357,4.08797,4.09131,5630000.0
2009-12-04 13:50:00,4.09206,4.09405,4.08793,4.09016,7130000.0
2009-12-04 13:51:00,4.08848,4.09402,4.08454,4.09146,7130000.0
2009-12-04 13:52:00,4.0855,4.09307,4.0855,4.09284,5630000.0
2009-12-04 13:53:00,4.09352,4.09505,4.0821,4.0933,7510000.0
2009-12-04 13:54:00,4.08766,4.09262,4.08244,4.0877,10880000.0
2009-12-04 13:55:00,4.08312,4.09284,4.08312,4.09122,8640000.0
2009-12-04 13:56:00,4.08943,4.09184,4.08677,4.08888,5260000.0
2009-12-04 13:57:00,4.09247,4.09461,4.08744,4.08744,5630000.0
2009-12-04 13:58:00,4.09355,4.09355,4.0864,4.0899,6770000.0
2009-12-04 13:59:00,4.09414,4.09455,4.08525,4.09103,9380000.0
2009-12-04 14:00:00,4.08948,4.0939,4.08162,4.09378,7510000.0
2009-12-04 14:01:00,4.09065,4.09386,4.07981,4.09262,7130000.0
2009-12-04 14:02:00,4.08874,4.0928,4.08459,4.08936,7140000.0
2009-12-04 14:03:00,4.08447,4.09326,4.08447,4.09308,5630000.0
2009-12-04 14:04:00,4.09255,4.09415,4.08921,4.0909,4880000.0
2009-12-04 14:05:00,4.09377,4.09569,4.08868,4.09314,14630000.0
2009-12-04 14:06:00,4.09015,4.09378,4.08453,4.09058,5640000.0
2009-12-04 14:07:00,4.09496,4.09496,4.08536,4.08536,9750000.0
2009-12-04 14:08:00,4.09374,4.09441,4.09198,4.09198,6380000.0
2009-12-04 14:09:00,4.09251,4.09336,4.08624,4.09336,10880000.0
2009-12-04 14:10:00,4.08955,4.09351,4.08857,4.08857,5640000.0
2009-12-04 14:11:00,4.09367,4.09367,4.08876,4.08908,4880000.0
2009-12-04 14:12:00,4.09066,4.09088,4.07756,4.08964,7140000.0
2009-12-04 14:13:00,4.08921,4.08989,4.0833,4.08932,8250000.0
2009-12-04 14:14:00,4.08927,4.09167,4.08456,4.09167,15760000.0
2009-12-04 14:15:00,4.09037,4.09065,4.08565,4.08565,5630000.0
2009-12-04 14:16:00,4.08183,4.09139,4.08183,4.08969,6010000.0
2009-12-04 14:17:00,4.08872,4.08989,4.08314,4.08409,5250000.0
2009-12-04 14:18:00,4.08481,4.09,4.08008,4.08008,6380000.0
2009-12-04 14:19:00,4.08003,4.09012,4.07914,4.08484,6020000.0
2009-12-04 14:20:00,4.0837,4.08835,4.0779,4.08468,7130000.0
2009-12-04 14:21:00,4.08846,4.08846,4.07672,4.08601,4880000.0
2009-12-04 14:22:00,4.08547,4.08993,4.08305,4.0893,6000000.0
2009-12-04 14:23:00,4.08971,4.08971,4.07689,4.08577,6010000.0
2009-12-04 14:24:00,4.08882,4.08882,4.07947,4.08754,6760000.0
2009-12-04 14:25:00,4.08635,4.08942,4.07681,4.08942,12760000.0
2009-12-04 14:26:00,4.08986,4.08986,4.08497,4.08903,7880000.0
2009-12-04 14:27:00,4.08614,4.09112,4.08179,4.08729,10140000.0
2009-12-04 14:28:00,4.08603,4.08911,4.08191,4.08672,7140000.0
2009-12-04 14:29:00,4.09056,4.09056,4.08435,4.09044,5640000.0
2009-12-04 14:30:00,4.09126,4.09126,4.08327,4.08462,4880000.0
2009-12-04 14:31:00,4.08957,4.09056,4.08466,4.08876,6760000.0
2009-12-04 14:32:00,4.08488,4.09004,4.08358,4.08913,6380000.0
2009-12-04 14:33:00,4.08995,4.09145,4.08108,4.08994,7500000.0
2009-12-04 14:34:00,4.08841,4.08841,4.07586,4.08733,12000000.0
2009-12-04 14:35:00,4.08714,4.08744,4.08162,4.08744,4510000.0
2009-12-04 14:36:00,4.08658,4.08953,4.08165,4.08765,6750000.0
2009-12-04 14:37:00,4.08067,4.08998,4.08067,4.08895,7130000.0
2009-12-04 14:38:00,4.08177,4.08961,4.07982,4.08826,8260000.0
2009-12-04 14:39:00,4.08863,4.08864,4.08193,4.08193,6380000.0
2009-12-04 14:40:00,4.08259,4.08957,4.08224,4.08944,5260000.0
2009-12-04 14:41:00,4.0889,4.0889,4.07952,4.08801,7880000.0
2009-12-04 14:42:00,4.08002,4.08963,4.07849,4.08625,10880000.0
2009-12-04 14:43:00,4.08871,4.08871,4.08293,4.08413,6000000.0
2009-12-04 14:44:00,4.08919,4.09111,4.07952,4.08447,57440000.0
2009-12-04 14:45:00,4.08591,4.08964,4.08306,4.08776,5630000.0
2009-12-04 14:46:00,4.0805,4.08739,4.07826,4.08701,5260000.0
2009-12-04 14:47:00,4.08649,4.08844,4.0816,4.08837,10130000.0
2009-12-04 14:48:00,4.08815,4.08916,4.08351,4.08351,4510000.0
2009-12-04 14:49:00,4.08875,4.0893,4.07884,4.0893,9000000.0
2009-12-04 14:50:00,4.08752,4.0892,4.08638,4.08737,6380000.0
2009-12-04 14:51:00,4.09043,4.09238,4.08448,4.0908,15390000.0
2009-12-04 14:52:00,4.08902,4.08932,4.08201,4.08882,8250000.0
2009-12-04 14:53:00,4.08715,4.08869,4.07959,4.0841,9760000.0
2009-12-04 14:54:00,4.08285,4.08789,4.07496,4.0877,9010000.0
2009-12-04 14:55:00,4.08989,4.08989,4.07775,4.08679,4880000.0
2009-12-04 14:56:00,4.08723,4.08882,4.08407,4.08827,5260000.0
2009-12-04 14:57:00,4.08063,4.09019,4.07837,4.08891,13900000.0
2009-12-04 14:58:00,4.08843,4.08895,4.08092,4.08092,6750000.0
2009-12-04 14:59:00,4.08863,4.09041,4.08083,4.08965,10880000.0
2009-12-04 15:00:00,4.08429,4.08951,4.07723,4.08782,6760000.0
2009-12-04 15:01:00,4.08375,4.0892,4.08287,4.08651,7510000.0
2009-12-04 15:02:00,4.08472,4.08975,4.08411,4.08854,6000000.0
2009-12-04 15:03:00,4.08879,4.09011,4.08258,4.09011,6380000.0
2009-12-04 15:04:00,4.08693,4.08951,4.08434,4.08866,5260000.0
2009-12-04 15:05:00,4.08928,4.08928,4.07741,4.0886,4880000.0
2009-12-04 15:06:00,4.08423,4.08983,4.07799,4.08757,6010000.0
2009-12-04 15:07:00,4.08826,4.08966,4.07688,4.08725,5640000.0
2009-12-04 15:08:00,4.09053,4.09053,4.08402,4.08402,5250000.0
2009-12-04 15:09:00,4.0894,4.0894,4.08002,4.08825,7500000.0
2009-12-04 15:10:00,4.08904,4.09254,4.0857,4.0857,6010000.0
2009-12-04 15:11:00,4.09015,4.09189,4.08491,4.08566,5250000.0
2009-12-04 15:12:00,4.08752,4.09072,4.08397,4.08852,8270000.0
2009-12-04 15:13:00,4.07941,4.08955,4.07941,4.08955,5260000.0
2009-12-04 15:14:00,4.08972,4.08972,4.08307,4.08646,11640000.0
2009-12-04 15:15:00,4.08312,4.08866,4.08261,4.08406,7880000.0
2009-12-04 15:16:00,4.09098,4.09098,4.08198,4.08645,6000000.0
2009-12-04 15:17:00,4.08829,4.09053,4.07914,4.07914,5640000.0
2009-12-04 15:18:00,4.08359,4.08692,4.07367,4.08678,11270000.0
2009-12-04 15:19:00,4.0898,4.09291,4.07891,4.08515,9750000.0
2009-12-04 15:20:00,4.08606,4.08718,4.07797,4.082,7880000.0
2009-12-04 15:21:00,4.07743,4.08641,4.07743,4.08028,7890000.0
2009-12-04 15:22:00,4.08482,4.08482,4.07287,4.07416,10510000.0
2009-12-04 15:23:00,4.08785,4.08835,4.07876,4.07876,4880000.0
2009-12-04 15:24:00,4.08734,4.08998,4.07841,4.08777,8260000.0
2009-12-04 15:25:00,4.08633,4.08731,4.08075,4.08675,5630000.0
2009-12-04 15:26:00,4.08512,4.08932,4.08291,4.08521,7880000.0
2009-12-04 15:27:00,4.07789,4.08839,4.07789,4.08752,4880000.0
2009-12-04 15:28:00,4.08878,4.08931,4.08662,4.08784,4880000.0
2009-12-04 15:29:00,4.09031,4.09161,4.08057,4.08548,16900000.0
2009-12-04 15:30:00,4.0885,4.0885,4.0801,4.0806,10500000.0
2009-12-04 15:31:00,4.08514,4.08599,4.07415,4.07814,10880000.0
2009-12-04 15:32:00,4.07855,4.08248,4.06689,4.07587,12390000.0
2009-12-04 15:33:00,4.07428,4.07969,4.06766,4.07666,10520000.0
2009-12-04 15:34:00,4.07324,4.08045,4.06919,4.07613,13150000.0
2009-12-04 15:35:00,4.06795,4.07913,4.06707,4.07809,11260000.0
2009-12-04 15:36:00,4.07893,4.07893,4.07187,4.07284,6380000.0
2009-12-04 15:37:00,4.0753,4.07937,4.07208,4.07806,5260000.0
2009-12-04 15:38:00,4.07574,4.07983,4.07164,4.07983,6010000.0
2009-12-04 15:39:00,4.07963,4.07963,4.0731,4.0785,6380000.0
2009-12-04 15:40:00,4.0766,4.07902,4.06439,4.07593,13890000.0
2009-12-04 15:41:00,4.07643,4.08017,4.07058,4.07847,6380000.0
2009-12-04 15:42:00,4.07868,4.08153,4.07158,4.07948,4880000.0
2009-12-04 15:43:00,4.06909,4.08132,4.06909,4.07843,5630000.0
2009-12-04 15:44:00,4.07643,4.08269,4.07335,4.08141,5630000.0
2009-12-04 15:45:00,4.08043,4.08043,4.06923,4.07738,5630000.0
2009-12-04 15:46:00,4.08096,4.08096,4.07799,4.08079,5630000.0
2009-12-04 15:47:00,4.07991,4.08258,4.07245,4.07589,5260000.0
2009-12-04 15:48:00,4.07592,4.08189,4.07523,4.07523,7500000.0
2009-12-04 15:49:00,4.07022,4.08001,4.06897,4.07469,9760000.0
2009-12-04 15:50:00,4.07301,4.07903,4.06683,4.07295,5250000.0
2009-12-04 15:51:00,4.07274,4.07875,4.07274,4.07581,6000000.0
2009-12-04 15:52:00,4.07805,4.07805,4.06717,4.07789,4510000.0
2009-12-04 15:53:00,4.07917,4.08337,4.07405,4.08337,6750000.0
2009-12-04 15:54:00,4.07173,4.07786,4.06685,4.06685,7130000.0
2009-12-04 15:55:00,4.06868,4.07605,4.06723,4.07605,6760000.0
2009-12-04 15:56:00,4.07595,4.0791,4.06545,4.06906,7140000.0
2009-12-04 15:57:00,4.06822,4.07179,4.06273,4.06972,6000000.0
2009-12-04 15:58:00,4.06878,4.07029,4.05712,4.06005,8630000.0
2009-12-04 15:59:00,4.05946,4.0674,4.05236,4.06468,14630000.0
2009-12-04 16:00:00,4.06536,4.06536,4.05263,4.0625,8630000.0
2009-12-04 16:01:00,4.05083,4.06584,4.05083,4.05517,5630000.0
2009-12-04 16:02:00,4.06212,4.07023,4.05969,4.05969,4890000.0
2009-12-04 16:03:00,4.06096,4.0714,4.06096,4.06486,7500000.0
2009-12-04 16:04:00,4.06715,4.06715,4.0536,4.06607,5630000.0
2009-12-04 16:05:00,4.06377,4.06403,4.05666,4.06073,4880000.0
2009-12-04 16:06:00,4.0622,4.0687,4.06142,4.06372,7500000.0
2009-12-04 16:07:00,4.06369,4.07358,4.06369,4.06688,5630000.0
2009-12-04 16:08:00,4.06767,4.06767,4.0575,4.06131,6380000.0
2009-12-04 16:09:00,4.05692,4.07014,4.05692,4.06485,8260000.0
2009-12-04 16:10:00,4.06482,4.06912,4.06479,4.06753,6000000.0
2009-12-04 16:11:00,4.06573,4.06793,4.06103,4.06445,4140000.0
2009-12-04 16:12:00,4.06794,4.06823,4.06067,4.06223,6010000.0
2009-12-04 16:13:00,4.06252,4.07351,4.06241,4.07059,8250000.0
2009-12-04 16:14:00,4.06119,4.07079,4.06119,4.06444,9760000.0
2009-12-04 16:15:00,4.06867,4.07011,4.06184,4.06867,4890000.0
2009-12-04 16:16:00,4.06967,4.07151,4.06071,4.06592,8630000.0
2009-12-04 16:17:00,4.06732,4.06886,4.06116,4.0669,5250000.0
2009-12-04 16:18:00,4.0595,4.06814,4.05542,4.06651,5260000.0
2009-12-04 16:19:00,4.06306,4.06651,4.05683,4.05683,7130000.0
2009-12-04 16:20:00,4.06713,4.06866,4.06047,4.0643,7510000.0
2009-12-04 16:21:00,4.05755,4.06888,4.05755,4.06809,8260000.0
2009-12-04 16:22:00,4.05638,4.07095,4.05638,4.0669,13890000.0
2009-12-04 16:23:00,4.06662,4.0694,4.05789,4.06487,9000000.0
2009-12-04 16:24:00,4.06653,4.07188,4.06514,4.06812,8250000.0
2009-12-04 16:25:00,4.06721,4.07233,4.06524,4.07233,7520000.0
2009-12-04 16:26:00,4.07202,4.07326,4.06912,4.06996,7140000.0
2009-12-04 16:27:00,4.07236,4.07406,4.0603,4.07263,6010000.0
2009-12-04 16:28:00,4.07217,4.07239,4.06404,4.07143,6010000.0
2009-12-04 16:29:00,4.07087,4.07087,4.0637,4.06503,5250000.0
2009-12-04 16:30:00,4.06592,4.07133,4.06567,4.06885,5630000.0
2009-12-04 16:31:00,4.06762,4.07134,4.06085,4.06448,6390000.0
2009-12-04 16:32:00,4.06277,4.06939,4.06277,4.06939,7140000.0
2009-12-04 16:33:00,4.06937,4.06937,4.06189,4.06572,8630000.0
2009-12-04 16:34:00,4.06835,4.06999,4.05391,4.05391,6750000.0
2009-12-04 16:35:00,4.05909,4.06564,4.05909,4.06183,7130000.0
2009-12-04 16:36:00,4.06176,4.06509,4.05521,4.06062,4140000.0
2009-12-04 16:37:00,4.06456,4.0662,4.05693,4.06321,7130000.0
2009-12-04 16:38:00,4.0615,4.06355,4.04604,4.05528,5630000.0
2009-12-04 16:39:00,4.05468,4.05703,4.04401,4.05464,7880000.0
2009-12-04 16:40:00,4.05672,4.05975,4.0454,4.0583,8630000.0
2009-12-04 16:41:00,4.05302,4.05741,4.04705,4.05529,5640000.0
2009-12-04 16:42:00,4.05321,4.05321,4.04518,4.05181,4880000.0
2009-12-04 16:43:00,4.04497,4.05198,4.03999,4.04365,6010000.0
2009-12-04 16:44:00,4.04661,4.0551,4.04039,4.04697,12390000.0
2009-12-04 16:45:00,4.03867,4.05141,4.03867,4.05028,7500000.0
2009-12-04 16:46:00,4.04991,4.05061,4.04065,4.05061,7130000.0
2009-12-04 16:47:00,4.04212,4.05247,4.04149,4.04149,7890000.0
2009-12-04 16:48:00,4.05435,4.05707,4.04267,4.04707,7140000.0
2009-12-04 16:49:00,4.05206,4.05206,4.04493,4.04504,5630000.0
2009-12-04 16:50:00,4.05119,4.05366,4.03934,4.04289,4510000.0
2009-12-04 16:51:00,4.04558,4.04901,4.03745,4.03745,4890000.0
2009-12-04 16:52:00,4.04166,4.04447,4.03389,4.04447,7130000.0
2009-12-04 16:53:00,4.0428,4.04446,4.03704,4.04264,6380000.0
2009-12-04 16:54:00,4.03428,4.04325,4.03393,4.04022,10500000.0
2009-12-04 16:55:00,4.04148,4.0416,4.03145,4.03424,5250000.0
2009-12-04 16:56:00,4.03446,4.03782,4.02721,4.02721,5260000.0
2009-12-04 16:57:00,4.04035,4.04097,4.03418,4.03464,5260000.0
2009-12-04 16:58:00,4.03902,4.03939,4.03719,4.03881,5630000.0
2009-12-04 16:59:00,4.03872,4.04045,4.02682,4.03928,12390000.0
2009-12-04 17:00:00,4.04108,4.0418,4.0316,4.0391,15390000.0
2009-12-04 17:01:00,4.03786,4.03831,4.02574,4.03057,5630000.0
2009-12-04 17:02:00,4.03936,4.04105,4.03191,4.03765,5250000.0
2009-12-04 17:03:00,4.03889,4.0389,4.03106,4.03106,4880000.0
2009-12-04 17:04:00,4.02947,4.03658,4.02947,4.03391,7140000.0
2009-12-04 17:05:00,4.03085,4.03746,4.03085,4.03701,6380000.0
2009-12-04 17:06:00,4.03316,4.0375,4.02527,4.03457,8250000.0
2009-12-04 17:07:00,4.03465,4.03465,4.02346,4.02933,6010000.0
2009-12-04 17:08:00,4.03347,4.03558,4.02575,4.03428,6000000.0
2009-12-04 17:09:00,4.02994,4.03508,4.02311,4.03508,8260000.0
2009-12-04 17:10:00,4.03567,4.03567,4.02727,4.03306,5260000.0
2009-12-04 17:11:00,4.02431,4.03415,4.02431,4.03273,7140000.0
2009-12-04 17:12:00,4.03433,4.03547,4.02865,4.02865,5630000.0
2009-12-04 17:13:00,4.03184,4.03565,4.02296,4.03238,9390000.0
2009-12-04 17:14:00,4.03682,4.04098,4.02834,4.03697,12760000.0
2009-12-04 17:15:00,4.02961,4.03964,4.02961,4.03034,5640000.0
2009-12-04 17:16:00,4.03877,4.04054,4.03281,4.03803,5260000.0
2009-12-04 17:17:00,4.0383,4.04394,4.03478,4.04394,7510000.0
2009-12-04 17:18:00,4.04328,4.04589,4.03873,4.04313,9020000.0
2009-12-04 17:19:00,4.04206,4.04573,4.03552,4.04434,6000000.0
2009-12-04 17:20:00,4.04658,4.04747,4.03342,4.04747,9760000.0
2009-12-04 17:21:00,4.04455,4.04711,4.03648,4.03648,6380000.0
2009-12-04 17:22:00,4.04417,4.04703,4.0395,4.04466,4510000.0
2009-12-04 17:23:00,4.04542,4.04974,4.03821,4.04544,10540000.0
2009-12-04 17:24:00,4.04934,4.04966,4.04118,4.04417,5260000.0
2009-12-04 17:25:00,4.04615,4.05023,4.04138,4.04138,6380000.0
2009-12-04 17:26:00,4.04776,4.04776,4.04378,4.04616,9000000.0
2009-12-04 17:27:00,4.0467,4.0467,4.03324,4.03932,7500000.0
2009-12-04 17:28:00,4.04307,4.04547,4.03441,4.04429,6750000.0
2009-12-04 17:29:00,4.03564,4.04648,4.03564,4.04617,10510000.0
2009-12-04 17:30:00,4.04499,4.04499,4.03956,4.03956,5250000.0
2009-12-04 17:31:00,4.04229,4.04288,4.03786,4.0421,6750000.0
2009-12-04 17:32:00,4.04388,4.04422,4.03373,4.04013,5640000.0
2009-12-04 17:33:00,4.04144,4.04519,4.03896,4.04351,8260000.0
2009-12-04 17:34:00,4.04031,4.04504,4.03889,4.04166,4510000.0
2009-12-04 17:35:00,4.03438,4.04617,4.03438,4.04522,11260000.0
2009-12-04 17:36:00,4.03771,4.0471,4.03771,4.04108,5250000.0
2009-12-04 17:37:00,4.04316,4.04712,4.04203,4.04478,6760000.0
2009-12-04 17:38:00,4.04505,4.04831,4.04183,4.04792,7130000.0
2009-12-04 17:39:00,4.03853,4.04523,4.03567,4.04368,8260000.0
2009-12-04 17:40:00,4.04535,4.04616,4.03746,4.03746,5630000.0
2009-12-04 17:41:00,4.03683,4.04662,4.03683,4.04119,8260000.0
2009-12-04 17:42:00,4.04591,4.04806,4.04017,4.0418,6760000.0
2009-12-04 17:43:00,4.0474,4.0474,4.03603,4.04562,6000000.0
2009-12-04 17:44:00,4.0497,4.0497,4.03801,4.03801,5260000.0
2009-12-04 17:45:00,4.0499,4.05348,4.04123,4.05247,7130000.0
2009-12-04 17:46:00,4.04704,4.05169,4.04537,4.04979,8260000.0
2009-12-04 17:47:00,4.0464,4.05301,4.0461,4.04885,6750000.0
2009-12-04 17:48:00,4.04649,4.05284,4.04178,4.04178,6760000.0
2009-12-04 17:49:00,4.04877,4.05159,4.04143,4.04143,6380000.0
2009-12-04 17:50:00,4.04949,4.04949,4.03637,4.04572,6760000.0
2009-12-04 17:51:00,4.04979,4.05018,4.0433,4.048,5630000.0
2009-12-04 17:52:00,4.04705,4.05271,4.04279,4.04852,4510000.0
2009-12-04 17:53:00,4.05057,4.05239,4.04453,4.04653,7500000.0
2009-12-04 17:54:00,4.0509,4.0526,4.04646,4.05149,8260000.0
2009-12-04 17:55:00,4.04295,4.05346,4.04295,4.051,10890000.0
2009-12-04 17:56:00,4.04427,4.05234,4.04427,4.04794,7510000.0
2009-12-04 17:57:00,4.05176,4.05176,4.04699,4.04762,5630000.0
2009-12-04 17:58:00,4.04945,4.05393,4.04795,4.04795,8250000.0
2009-12-04 17:59:00,4.04729,4.05202,4.04278,4.04817,4510000.0
2009-12-04 18:00:00,4.04676,4.05068,4.04479,4.05014,5260000.0
2009-12-04 18:01:00,4.05152,4.05152,4.04474,4.05045,4510000.0
2009-12-04 18:02:00,4.04641,4.05449,4.04529,4.05222,7130000.0
2009-12-04 18:03:00,4.0417,4.05196,4.0417,4.04779,11640000.0
2009-12-04 18:04:00,4.0519,4.05321,4.04699,4.05321,4510000.0
2009-12-04 18:05:00,4.04967,4.05552,4.04373,4.05277,5250000.0
2009-12-04 18:06:00,4.04971,4.05018,4.04088,4.04718,7500000.0
2009-12-04 18:07:00,4.04751,4.0512,4.04272,4.0512,6380000.0
2009-12-04 18:08:00,4.04911,4.05133,4.04549,4.05133,7140000.0
2009-12-04 18:09:00,4.04638,4.05147,4.04449,4.05065,7890000.0
2009-12-04 18:10:00,4.05085,4.05085,4.04363,4.04966,6750000.0
2009-12-04 18:11:00,4.04838,4.04923,4.03393,4.04006,6010000.0
2009-12-04 18:12:00,4.04394,4.0486,4.03962,4.03962,12010000.0
2009-12-04 18:13:00,4.04853,4.04882,4.04153,4.04456,4880000.0
2009-12-04 18:14:00,4.04286,4.04801,4.04286,4.04778,8630000.0
2009-12-04 18:15:00,4.0488,4.04921,4.04084,4.04209,7150000.0
2009-12-04 18:16:00,4.04819,4.04819,4.04241,4.04652,6380000.0
2009-12-04 18:17:00,4.04747,4.04937,4.04252,4.04631,4510000.0
2009-12-04 18:18:00,4.04779,4.05138,4.0451,4.04906,6390000.0
2009-12-04 18:19:00,4.04417,4.04981,4.0377,4.04041,6760000.0
2009-12-04 18:20:00,4.04917,4.04948,4.04175,4.04377,6390000.0
2009-12-04 18:21:00,4.04442,4.05002,4.03958,4.05002,6010000.0
2009-12-04 18:22:00,4.04033,4.04923,4.04033,4.04648,5250000.0
2009-12-04 18:23:00,4.04872,4.05081,4.04164,4.05081,6010000.0
2009-12-04 18:24:00,4.04714,4.05111,4.04457,4.04769,6750000.0
2009-12-04 18:25:00,4.04556,4.05083,4.03936,4.05083,6750000.0
2009-12-04 18:26:00,4.04711,4.05129,4.04004,4.04798,6390000.0
2009-12-04 18:27:00,4.05111,4.05236,4.04423,4.047,5250000.0
2009-12-04 18:28:00,4.04094,4.05257,4.04094,4.0442,5630000.0
2009-12-04 18:29:00,4.05405,4.05434,4.04931,4.05434,5630000.0
2009-12-04 18:30:00,4.04282,4.05633,4.04282,4.05342,5250000.0
2009-12-04 18:31:00,4.05549,4.05617,4.04709,4.05574,7130000.0
2009-12-04 18:32:00,4.05445,4.05784,4.04587,4.04587,6750000.0
2009-12-04 18:33:00,4.05792,4.05799,4.04739,4.05799,4880000.0
2009-12-04 18:34:00,4.05297,4.05822,4.04861,4.05822,6380000.0
2009-12-04 18:35:00,4.05746,4.05863,4.05295,4.05752,6380000.0
2009-12-04 18:36:00,4.0576,4.05788,4.0452,4.05788,4510000.0
2009-12-04 18:37:00,4.05717,4.05717,4.05026,4.05696,5250000.0
2009-12-04 18:38:00,4.05314,4.05705,4.05235,4.05668,4880000.0
2009-12-04 18:39:00,4.0572,4.0572,4.04927,4.05362,5650000.0
2009-12-04 18:40:00,4.05045,4.05621,4.04408,4.05621,6010000.0
2009-12-04 18:41:00,4.05553,4.05571,4.04896,4.0513,4510000.0
2009-12-04 18:42:00,4.05607,4.0571,4.04546,4.0571,7880000.0
2009-12-04 18:43:00,4.0539,4.05702,4.04667,4.05267,6000000.0
2009-12-04 18:44:00,4.05614,4.05784,4.04167,4.0506,14270000.0
2009-12-04 18:45:00,4.05083,4.06017,4.04708,4.05085,8650000.0
2009-12-04 18:46:00,4.05857,4.06055,4.04939,4.0592,7520000.0
2009-12-04 18:47:00,4.05617,4.06046,4.05334,4.05964,7880000.0
2009-12-04 18:48:00,4.05011,4.05971,4.0497,4.05519,9390000.0
2009-12-04 18:49:00,4.05464,4.05753,4.04646,4.04646,6750000.0
2009-12-04 18:50:00,4.05238,4.05625,4.05,4.05625,5630000.0
2009-12-04 18:51:00,4.05845,4.05845,4.04875,4.05404,4880000.0
2009-12-04 18:52:00,4.0552,4.05909,4.04719,4.05909,5630000.0
2009-12-04 18:53:00,4.0538,4.05833,4.05291,4.05833,5630000.0
2009-12-04 18:54:00,4.05364,4.05867,4.0502,4.0534,4880000.0
2009-12-04 18:55:00,4.0543,4.05617,4.04672,4.05179,7510000.0
2009-12-04 18:56:00,4.05418,4.0573,4.04687,4.05145,7880000.0
2009-12-04 18:57:00,4.04948,4.05668,4.04948,4.04959,4890000.0
2009-12-04 18:58:00,4.05471,4.05852,4.05278,4.05823,6750000.0
2009-12-04 18:59:00,4.05802,4.05802,4.04511,4.04511,4880000.0
2009-12-04 19:00:00,4.05415,4.05978,4.05415,4.05978,4880000.0
2009-12-04 19:01:00,4.06017,4.06017,4.04885,4.05649,7500000.0
2009-12-04 19:02:00,4.05397,4.0588,4.05344,4.0584,7140000.0
2009-12-04 19:03:00,4.05393,4.05878,4.04648,4.05791,6000000.0
2009-12-04 19:04:00,4.05346,4.05939,4.04962,4.05595,8630000.0
2009-12-04 19:05:00,4.05749,4.05804,4.05635,4.05734,7130000.0
2009-12-04 19:06:00,4.04843,4.05381,4.04339,4.05316,7130000.0
2009-12-04 19:07:00,4.05431,4.05767,4.0531,4.05767,6000000.0
2009-12-04 19:08:00,4.05347,4.05662,4.05057,4.05392,5250000.0
2009-12-04 19:09:00,4.05469,4.05559,4.05036,4.05476,7130000.0
2009-12-04 19:10:00,4.05499,4.05526,4.05022,4.05311,5260000.0
2009-12-04 19:11:00,4.05394,4.05394,4.04691,4.05119,6750000.0
2009-12-04 19:12:00,4.05237,4.05667,4.04922,4.05111,6770000.0
2009-12-04 19:13:00,4.056,4.056,4.04875,4.05518,6770000.0
2009-12-04 19:14:00,4.04447,4.05314,4.04447,4.04887,5250000.0
2009-12-04 19:15:00,4.0478,4.05417,4.0478,4.05417,5630000.0
2009-12-04 19:16:00,4.04975,4.05342,4.0497,4.05298,4880000.0
2009-12-04 19:17:00,4.0526,4.05268,4.04147,4.05268,5250000.0
2009-12-04 19:18:00,4.05305,4.05439,4.04993,4.05439,5250000.0
2009-12-04 19:19:00,4.05143,4.05347,4.04824,4.04908,7130000.0
2009-12-04 19:20:00,4.04855,4.05518,4.04855,4.05518,7880000.0
2009-12-04 19:21:00,4.05052,4.0546,4.04416,4.0546,7130000.0
2009-12-04 19:22:00,4.04545,4.05617,4.04545,4.05184,5260000.0
2009-12-04 19:23:00,4.04564,4.05398,4.04534,4.05337,6000000.0
2009-12-04 19:24:00,4.05268,4.05447,4.04733,4.0478,7130000.0
2009-12-04 19:25:00,4.05334,4.05334,4.04336,4.04679,5260000.0
2009-12-04 19:26:00,4.04959,4.05263,4.04936,4.05144,5250000.0
2009-12-04 19:27:00,4.0515,4.05593,4.04196,4.054,7880000.0
2009-12-04 19:28:00,4.05411,4.05411,4.04395,4.04715,5640000.0
2009-12-04 19:29:00,4.05221,4.05344,4.04676,4.04824,6760000.0
2009-12-04 19:30:00,4.05248,4.0534,4.04221,4.04736,16520000.0
2009-12-04 19:31:00,4.05347,4.05347,4.0506,4.05208,5630000.0
2009-12-04 19:32:00,4.05415,4.05423,4.04526,4.05423,5260000.0
2009-12-04 19:33:00,4.05406,4.05406,4.04878,4.0527,5630000.0
2009-12-04 19:34:00,4.05068,4.05372,4.04412,4.04686,6010000.0
2009-12-04 19:35:00,4.05316,4.05332,4.04582,4.05231,4140000.0
2009-12-04 19:36:00,4.04542,4.05346,4.04366,4.05055,7880000.0
2009-12-04 19:37:00,4.05366,4.05386,4.04855,4.05136,5640000.0
2009-12-04 19:38:00,4.05237,4.05395,4.0431,4.05095,7140000.0
2009-12-04 19:39:00,4.04943,4.05488,4.04123,4.05322,6760000.0
2009-12-04 19:40:00,4.05394,4.05399,4.04826,4.05122,7500000.0
2009-12-04 19:41:00,4.04868,4.05407,4.04513,4.05407,5250000.0
2009-12-04 19:42:00,4.04967,4.05436,4.04959,4.04959,6000000.0
2009-12-04 19:43:00,4.05236,4.05431,4.04781,4.05431,8250000.0
2009-12-04 19:44:00,4.05206,4.05316,4.04692,4.04719,4510000.0
2009-12-04 19:45:00,4.04409,4.05343,4.04409,4.05056,4880000.0
2009-12-04 19:46:00,4.05304,4.05466,4.04154,4.0505,4890000.0
2009-12-04 19:47:00,4.05252,4.05544,4.04809,4.05437,7510000.0
2009-12-04 19:48:00,4.05446,4.05446,4.04677,4.04937,4510000.0
2009-12-04 19:49:00,4.04819,4.05406,4.04315,4.04896,8250000.0
2009-12-04 19:50:00,4.05235,4.05268,4.04889,4.05268,6000000.0
2009-12-04 19:51:00,4.05161,4.05348,4.04179,4.05182,6010000.0
2009-12-04 19:52:00,4.04938,4.05445,4.04345,4.0488,5250000.0
2009-12-04 19:53:00,4.04413,4.05146,4.04155,4.04743,4510000.0
2009-12-04 19:54:00,4.05408,4.05578,4.04757,4.0539,5250000.0
2009-12-04 19:55:00,4.05459,4.05459,4.04603,4.05171,6760000.0
2009-12-04 19:56:00,4.05386,4.05466,4.04787,4.0519,4510000.0
2009-12-04 19:57:00,4.05053,4.0546,4.046,4.0546,5630000.0
2009-12-04 19:58:00,4.05018,4.05345,4.04597,4.05345,5250000.0
2009-12-04 19:59:00,4.05187,4.05473,4.04646,4.05227,7130000.0
2009-12-04 20:00:00,4.04793,4.0531,4.04706,4.04706,4880000.0
2009-12-04 20:01:00,4.05439,4.05439,4.04916,4.05403,5630000.0
2009-12-04 20:02:00,4.05252,4.05444,4.04816,4.05444,7130000.0
2009-12-04 20:03:00,4.0544,4.0544,4.04505,4.04927,6390000.0
2009-12-04 20:04:00,4.04982,4.05585,4.04982,4.05585,6390000.0
2009-12-04 20:05:00,4.04556,4.05724,4.04556,4.05129,8250000.0
2009-12-04 20:06:00,4.04714,4.05671,4.04714,4.05305,6000000.0
2009-12-04 20:07:00,4.05515,4.05515,4.04609,4.05406,6380000.0
2009-12-04 20:08:00,4.05352,4.05352,4.04253,4.04946,7880000.0
2009-12-04 20:09:00,4.05434,4.05544,4.049,4.05544,7500000.0
2009-12-04 20:10:00,4.04686,4.05652,4.04686,4.05354,4880000.0
2009-12-04 20:11:00,4.05474,4.05532,4.0449,4.05164,8640000.0
2009-12-04 20:12:00,4.04966,4.05522,4.04562,4.05048,6000000.0
2009-12-04 20:13:00,4.05443,4.05646,4.04716,4.0549,4140000.0
2009-12-04 20:14:00,4.05425,4.05425,4.04389,4.05386,5250000.0
2009-12-04 20:15:00,4.04667,4.05687,4.04667,4.05537,6380000.0
2009-12-04 20:16:00,4.05393,4.05524,4.04534,4.05513,4880000.0
2009-12-04 20:17:00,4.05562,4.05578,4.045,4.05048,6000000.0
2009-12-04 20:18:00,4.05062,4.05568,4.04922,4.05487,4880000.0
2009-12-04 20:19:00,4.05418,4.05718,4.05124,4.05124,7500000.0
2009-12-04 20:20:00,4.05419,4.05574,4.04916,4.05055,6010000.0
2009-12-04 20:21:00,4.05109,4.0558,4.05109,4.05232,7880000.0
2009-12-04 20:22:00,4.05327,4.05777,4.05148,4.05268,5250000.0
2009-12-04 20:23:00,4.05332,4.05565,4.04399,4.05565,7510000.0
2009-12-04 20:24:00,4.056,4.056,4.0481,4.05528,6770000.0
2009-12-04 20:25:00,4.05408,4.05587,4.04596,4.05312,8630000.0
2009-12-04 20:26:00,4.04646,4.05624,4.04646,4.05004,8640000.0
2009-12-04 20:27:00,4.05472,4.05577,4.04813,4.05577,5250000.0
2009-12-04 20:28:00,4.05579,4.05579,4.05023,4.05548,5630000.0
2009-12-04 20:29:00,4.05109,4.05594,4.04422,4.04422,5260000.0
2009-12-04 20:30:00,4.04683,4.05567,4.04683,4.05371,3380000.0
2009-12-04 20:31:00,4.05508,4.05535,4.04501,4.05524,6010000.0
2009-12-04 20:32:00,4.05491,4.05546,4.04891,4.05546,7130000.0
2009-12-04 20:33:00,4.05386,4.05718,4.04544,4.05018,6010000.0
2009-12-04 20:34:00,4.05584,4.05786,4.05081,4.05678,7140000.0
2009-12-04 20:35:00,4.05395,4.05612,4.05152,4.05389,6010000.0
2009-12-04 20:36:00,4.05487,4.05487,4.04413,4.05034,7140000.0
2009-12-04 20:37:00,4.05507,4.05652,4.05062,4.05598,6390000.0
2009-12-04 20:38:00,4.05431,4.05468,4.04575,4.05468,6000000.0
2009-12-04 20:39:00,4.05598,4.05668,4.05109,4.05418,5630000.0
2009-12-04 20:40:00,4.05549,4.05661,4.04975,4.05513,7510000.0
2009-12-04 20:41:00,4.05553,4.05686,4.04655,4.05157,4880000.0
2009-12-04 20:42:00,4.04683,4.05673,4.04683,4.05042,7880000.0
2009-12-04 20:43:00,4.04701,4.05906,4.04701,4.05722,7500000.0
2009-12-04 20:44:00,4.0553,4.05537,4.04663,4.04663,5260000.0
2009-12-04 20:45:00,4.05071,4.0583,4.04765,4.04765,5250000.0
2009-12-04 20:46:00,4.0546,4.0567,4.04707,4.05289,6000000.0
2009-12-04 20:47:00,4.05608,4.05674,4.05112,4.0565,4880000.0
2009-12-04 20:48:00,4.05025,4.05478,4.0466,4.0466,6770000.0
2009-12-04 20:49:00,4.04617,4.05604,4.04617,4.05604,6390000.0
2009-12-04 20:50:00,4.04979,4.05592,4.04979,4.05414,7880000.0
2009-12-04 20:51:00,4.05436,4.05621,4.05034,4.05454,6010000.0
2009-12-04 20:52:00,4.05535,4.05535,4.04905,4.05508,7140000.0
2009-12-04 20:53:00,4.04503,4.0545,4.04503,4.054,4890000.0
2009-12-04 20:54:00,4.04322,4.05459,4.04322,4.05026,5640000.0
2009-12-04 20:55:00,4.05417,4.05656,4.05104,4.05595,6380000.0
2009-12-04 20:56:00,4.0535,4.05614,4.04914,4.05535,7510000.0
2009-12-04 20:57:00,4.05312,4.05579,4.05117,4.05504,4880000.0
2009-12-04 20:58:00,4.0555,4.05806,4.05171,4.05704,6000000.0
2009-12-04 20:59:00,4.05725,4.06001,4.05129,4.06001,5260000.0
2009-12-04 21:00:00,4.05144,4.0598,4.05144,4.05939,6020000.0
2009-12-04 21:01:00,4.0548,4.05979,4.04875,4.05979,5260000.0
2009-12-04 21:02:00,4.05511,4.05921,4.05503,4.05846,5630000.0
2009-12-04 21:03:00,4.0586,4.06032,4.05422,4.05916,5260000.0
2009-12-04 21:04:00,4.05744,4.05978,4.05322,4.05769,7880000.0
2009-12-04 21:05:00,4.05931,4.05931,4.04722,4.05783,8250000.0
2009-12-04 21:06:00,4.0577,4.06041,4.05255,4.05641,6750000.0
2009-12-04 21:07:00,4.05999,4.06045,4.05229,4.05566,3390000.0
2009-12-04 21:08:00,4.06025,4.06025,4.05613,4.05882,5260000.0
2009-12-04 21:09:00,4.05839,4.05966,4.05574,4.05837,4510000.0
2009-12-04 21:10:00,4.05763,4.05869,4.05355,4.05683,5630000.0
2009-12-04 21:11:00,4.0551,4.05922,4.05156,4.05728,5630000.0
2009-12-04 21:12:00,4.06065,4.06065,4.04935,4.0537,6390000.0
2009-12-04 21:13:00,4.06307,4.06578,4.05978,4.06578,8250000.0
2009-12-04 21:14:00,4.06422,4.06422,4.05844,4.0589,7880000.0
2009-12-04 21:15:00,4.05412,4.06562,4.05412,4.06078,6380000.0
2009-12-04 21:16:00,4.05832,4.06508,4.05359,4.06406,4510000.0
2009-12-04 21:17:00,4.05392,4.06674,4.05392,4.0643,6390000.0
2009-12-04 21:18:00,4.06142,4.06142,4.04873,4.05062,4890000.0
2009-12-04 21:19:00,4.06275,4.06279,4.05289,4.05289,7130000.0
2009-12-04 21:20:00,4.05293,4.06205,4.05293,4.06138,6390000.0
2009-12-04 21:21:00,4.05105,4.06128,4.05105,4.05836,6390000.0
2009-12-04 21:22:00,4.05512,4.06083,4.05061,4.05212,6000000.0
2009-12-04 21:23:00,4.05798,4.05974,4.05151,4.05712,5630000.0
2009-12-04 21:24:00,4.06043,4.06135,4.05543,4.05543,8250000.0
2009-12-04 21:25:00,4.05733,4.06162,4.05126,4.05537,6010000.0
2009-12-04 21:26:00,4.06181,4.06368,4.05716,4.05716,4520000.0
2009-12-04 21:27:00,4.05667,4.06105,4.0561,4.05998,6770000.0
2009-12-04 21:28:00,4.05113,4.06039,4.05113,4.05966,6000000.0
2009-12-04 21:29:00,4.0561,4.06114,4.05458,4.05594,6760000.0
2009-12-04 21:30:00,4.05093,4.06068,4.04957,4.05694,8260000.0
2009-12-04 21:31:00,4.06046,4.06046,4.05096,4.05389,4880000.0
2009-12-04 21:32:00,4.0614,4.06155,4.0505,4.05474,7500000.0
2009-12-04 21:33:00,4.06075,4.06176,4.05763,4.06141,5630000.0
2009-12-04 21:34:00,4.06077,4.06327,4.05169,4.05169,6380000.0
2009-12-04 21:35:00,4.0598,4.06196,4.05286,4.06053,6000000.0
2009-12-04 21:36:00,4.0505,4.05893,4.0505,4.05504,7880000.0
2009-12-04 21:37:00,4.06093,4.0618,4.05552,4.0618,4880000.0
2009-12-04 21:38:00,4.05517,4.05916,4.0492,4.05642,6020000.0
2009-12-04 21:39:00,4.05956,4.06036,4.05059,4.0592,4880000.0
2009-12-04 21:40:00,4.05613,4.06131,4.05393,4.05845,4130000.0
2009-12-04 21:41:00,4.05531,4.05889,4.05251,4.05865,4140000.0
2009-12-04 21:42:00,4.04881,4.05919,4.04881,4.05919,6750000.0
2009-12-04 21:43:00,4.05867,4.06291,4.05227,4.05614,7510000.0
2009-12-04 21:44:00,4.06051,4.06417,4.05972,4.05984,4510000.0
2009-12-04 21:45:00,4.05548,4.06592,4.05548,4.06022,10510000.0
2009-12-04 21:46:00,4.05364,4.06689,4.05364,4.06201,6010000.0
2009-12-04 21:47:00,4.06309,4.06427,4.0539,4.06331,7130000.0
2009-12-04 21:48:00,4.05594,4.06296,4.05594,4.06241,6000000.0
2009-12-04 21:49:00,4.05772,4.06148,4.0575,4.05782,6000000.0
2009-12-04 21:50:00,4.0578,4.06325,4.0578,4.06274,7510000.0
2009-12-04 21:51:00,4.06348,4.06348,4.05308,4.05308,4510000.0
2009-12-04 21:52:00,4.05615,4.06353,4.05417,4.06329,6010000.0
2009-12-04 21:53:00,4.06051,4.06339,4.05388,4.06058,6760000.0
2009-12-04 21:54:00,4.06497,4.06497,4.052,4.06351,6010000.0
2009-12-04 21:55:00,4.06388,4.06388,4.05878,4.06208,4880000.0
2009-12-04 21:56:00,4.06371,4.06585,4.05366,4.05926,7130000.0
2009-12-04 21:57:00,4.06058,4.06361,4.05635,4.06361,5630000.0
2009-12-04 21:58:00,4.06319,4.06401,4.05416,4.06078,5630000.0
2009-12-04 21:59:00,4.06275,4.06316,4.05376,4.05376,6010000.0
2009-12-04 22:00:00,4.06352,4.06352,4.0535,4.0535,4890000.0
2009-12-04 22:01:00,4.05442,4.06276,4.05442,4.05953,6000000.0
2009-12-04 22:02:00,4.06,4.06507,4.0553,4.0553,6390000.0
2009-12-04 22:03:00,4.06146,4.06286,4.05958,4.06063,7500000.0
2009-12-04 22:04:00,4.05766,4.06482,4.05406,4.06318,6000000.0
2009-12-04 22:05:00,4.05928,4.06483,4.05504,4.06177,8260000.0
2009-12-04 22:06:00,4.06329,4.06417,4.05952,4.06046,5250000.0
2009-12-04 22:07:00,4.05886,4.06303,4.05368,4.05833,7880000.0
2009-12-04 22:08:00,4.0575,4.05802,4.04818,4.04818,8250000.0
2009-12-04 22:09:00,4.06113,4.06113,4.04993,4.05597,4510000.0
2009-12-04 22:10:00,4.05929,4.0614,4.05148,4.0614,8250000.0
2009-12-04 22:11:00,4.05946,4.06121,4.04995,4.05628,7130000.0
2009-12-04 22:12:00,4.05485,4.06281,4.05485,4.06217,6000000.0
2009-12-04 22:13:00,4.05678,4.06027,4.0487,4.05607,6000000.0
2009-12-04 22:14:00,4.0595,4.06249,4.05718,4.06249,4880000.0
2009-12-04 22:15:00,4.06033,4.06228,4.05278,4.05278,4510000.0
2009-12-04 22:16:00,4.06059,4.06204,4.0565,4.0599,5260000.0
2009-12-04 22:17:00,4.05991,4.06192,4.05676,4.06147,5250000.0
2009-12-04 22:18:00,4.06015,4.06102,4.05572,4.06012,4500000.0
2009-12-04 22:19:00,4.05697,4.06198,4.05179,4.0566,5630000.0
2009-12-04 22:20:00,4.06127,4.06188,4.05185,4.05185,6020000.0
2009-12-04 22:21:00,4.06154,4.06154,4.05531,4.06033,5250000.0
2009-12-04 22:22:00,4.06127,4.06317,4.05123,4.05123,5250000.0
2009-12-04 22:23:00,4.0603,4.06234,4.05191,4.05903,6380000.0
2009-12-04 22:24:00,4.06171,4.0633,4.05783,4.06189,5250000.0
2009-12-04 22:25:00,4.05999,4.06123,4.05443,4.05821,4880000.0
2009-12-04 22:26:00,4.05593,4.06109,4.04989,4.05962,7130000.0
2009-12-04 22:27:00,4.05595,4.06051,4.05595,4.06048,5260000.0
2009-12-04 22:28:00,4.06019,4.06019,4.0544,4.05894,5630000.0
2009-12-04 22:29:00,4.05639,4.06017,4.05344,4.05461,6020000.0
2009-12-04 22:30:00,4.05866,4.06127,4.05229,4.06025,6380000.0
2009-12-04 22:31:00,4.05834,4.05834,4.05189,4.05189,5250000.0
2009-12-04 22:32:00,4.05874,4.06027,4.04817,4.06027,6000000.0
2009-12-04 22:33:00,4.05504,4.05924,4.04908,4.05517,6770000.0
2009-12-04 22:34:00,4.04905,4.0544,4.04621,4.04943,5630000.0
2009-12-04 22:35:00,4.05547,4.05547,4.04966,4.05443,5260000.0
2009-12-04 22:36:00,4.04781,4.05496,4.04781,4.05496,7130000.0
2009-12-04 22:37:00,4.04824,4.05374,4.04607,4.05374,4880000.0
2009-12-04 22:38:00,4.05519,4.0558,4.04631,4.0558,5630000.0
2009-12-04 22:39:00,4.05685,4.05685,4.05093,4.05134,5250000.0
2009-12-04 22:40:00,4.04685,4.05514,4.04555,4.05513,6760000.0
2009-12-04 22:41:00,4.04668,4.05707,4.04668,4.05707,5640000.0
2009-12-04 22:42:00,4.0464,4.05604,4.0464,4.0523,6380000.0
2009-12-04 22:43:00,4.05113,4.05729,4.05039,4.05684,7880000.0
2009-12-04 22:44:00,4.04685,4.05549,4.0459,4.05296,5260000.0
2009-12-04 22:45:00,4.04763,4.05737,4.04763,4.0531,7900000.0
2009-12-04 22:46:00,4.05557,4.05734,4.05032,4.05544,5260000.0
2009-12-04 22:47:00,4.05534,4.05718,4.05271,4.05718,6380000.0
2009-12-04 22:48:00,4.04793,4.05673,4.04656,4.05281,5630000.0
2009-12-04 22:49:00,4.04758,4.05797,4.04758,4.05587,5630000.0
2009-12-04 22:50:00,4.05698,4.05698,4.04736,4.05504,7880000.0
2009-12-04 22:51:00,4.05515,4.05629,4.05068,4.05276,7130000.0
2009-12-04 22:52:00,4.05135,4.05691,4.05135,4.05593,5250000.0
2009-12-04 22:53:00,4.05711,4.05711,4.05236,4.05468,7500000.0
2009-12-04 22:54:00,4.05674,4.05731,4.04696,4.05122,5260000.0
2009-12-04 22:55:00,4.05198,4.0567,4.04676,4.05146,7510000.0
2009-12-04 22:56:00,4.05604,4.05656,4.05054,4.05551,5250000.0
2009-12-04 22:57:00,4.05467,4.05697,4.04716,4.05462,6770000.0
2009-12-04 22:58:00,4.04976,4.05617,4.04976,4.05617,7140000.0
2009-12-04 22:59:00,4.05003,4.06106,4.05003,4.05524,6000000.0
2009-12-04 23:00:00,4.05727,4.05818,4.05303,4.05818,5260000.0
2009-12-04 23:01:00,4.05553,4.06012,4.05362,4.06012,6380000.0
2009-12-04 23:02:00,4.05731,4.06007,4.05477,4.05795,5250000.0
2009-12-04 23:03:00,4.05703,4.05974,4.04886,4.05974,4880000.0
2009-12-04 23:04:00,4.05465,4.05957,4.05316,4.05505,5630000.0
2009-12-04 23:05:00,4.05947,4.05947,4.05315,4.05551,4510000.0
2009-12-04 23:06:00,4.05466,4.05988,4.05466,4.05988,8630000.0
2009-12-04 23:07:00,4.05835,4.05835,4.0473,4.0534,5250000.0
2009-12-04 23:08:00,4.04558,4.06004,4.04558,4.05142,9380000.0
2009-12-04 23:09:00,4.05492,4.05623,4.05011,4.05623,6010000.0
2009-12-04 23:10:00,4.05079,4.05802,4.04791,4.05508,7140000.0
2009-12-04 23:11:00,4.05018,4.0565,4.04716,4.04716,4890000.0
2009-12-04 23:12:00,4.0455,4.05569,4.0455,4.05163,6010000.0
2009-12-04 23:13:00,4.05554,4.05554,4.04673,4.04797,4510000.0
2009-12-04 23:14:00,4.05022,4.05369,4.04157,4.05369,5250000.0
2009-12-04 23:15:00,4.05374,4.05455,4.04923,4.05455,6380000.0
2009-12-04 23:16:00,4.05382,4.05415,4.04505,4.05415,6750000.0
2009-12-04 23:17:00,4.05336,4.05629,4.04736,4.05167,5630000.0
2009-12-04 23:18:00,4.04518,4.05522,4.04398,4.04985,6380000.0
2009-12-04 23:19:00,4.05612,4.05612,4.04857,4.05254,4880000.0
2009-12-04 23:20:00,4.04357,4.05534,4.04357,4.05303,5250000.0
2009-12-04 23:21:00,4.04797,4.05259,4.04732,4.04966,4510000.0
2009-12-04 23:22:00,4.03893,4.05104,4.03775,4.05067,7880000.0
2009-12-04 23:23:00,4.04414,4.05361,4.04209,4.05361,8260000.0
2009-12-04 23:24:00,4.04948,4.05454,4.04516,4.04516,6010000.0
2009-12-04 23:25:00,4.04855,4.05477,4.04855,4.05396,4880000.0
2009-12-04 23:26:00,4.05034,4.05448,4.04574,4.05276,7500000.0
2009-12-04 23:27:00,4.05414,4.05502,4.04844,4.05302,4520000.0
2009-12-04 23:28:00,4.05541,4.05832,4.05289,4.05289,3010000.0
2009-12-04 23:29:00,4.05768,4.05778,4.05224,4.05696,7510000.0
2009-12-04 23:30:00,4.05743,4.05837,4.05134,4.05209,5630000.0
2009-12-04 23:31:00,4.05784,4.06246,4.05126,4.06108,5630000.0
2009-12-04 23:32:00,4.05996,4.06042,4.05075,4.05607,10500000.0
2009-12-04 23:33:00,4.05923,4.0619,4.05179,4.05504,5260000.0
2009-12-04 23:34:00,4.05802,4.05802,4.05284,4.05682,6760000.0
2009-12-04 23:35:00,4.04907,4.06039,4.04907,4.05575,7880000.0
2009-12-04 23:36:00,4.05205,4.05666,4.04488,4.04522,5250000.0
2009-12-04 23:37:00,4.05558,4.05672,4.04554,4.04554,6010000.0
2009-12-04 23:38:00,4.05796,4.05885,4.04868,4.05615,5630000.0
2009-12-04 23:39:00,4.0525,4.05826,4.0525,4.05636,4510000.0
2009-12-04 23:40:00,4.05851,4.05851,4.05004,4.05391,3750000.0
2009-12-04 23:41:00,4.04654,4.0582,4.04654,4.05354,5260000.0
2009-12-04 23:42:00,4.05799,4.05925,4.05255,4.05491,6380000.0
2009-12-04 23:43:00,4.05421,4.05736,4.05178,4.05359,5250000.0
2009-12-04 23:44:00,4.04729,4.05745,4.04729,4.05572,4890000.0
2009-12-04 23:45:00,4.05711,4.05711,4.05323,4.05661,4500000.0
2009-12-04 23:46:00,4.06007,4.06044,4.0504,4.05705,4510000.0
2009-12-04 23:47:00,4.04681,4.0585,4.04681,4.0585,6010000.0
2009-12-04 23:48:00,4.05849,4.05849,4.05132,4.05747,4510000.0
2009-12-04 23:49:00,4.05808,4.05877,4.05285,4.05285,5260000.0
2009-12-04 23:50:00,4.05659,4.05891,4.04878,4.05684,5250000.0
2009-12-04 23:51:00,4.05252,4.05773,4.04848,4.0535,6010000.0
2009-12-04 23:52:00,4.05492,4.05642,4.0503,4.0503,6010000.0
2009-12-04 23:53:00,4.04483,4.05625,4.04483,4.05625,4880000.0
2009-12-04 23:54:00,4.04714,4.05624,4.04714,4.05405,7130000.0
2009-12-04 23:55:00,4.0573,4.05826,4.05085,4.05826,6760000.0
2009-12-04 23:56:00,4.05731,4.05731,4.05162,4.05708,5630000.0
2009-12-04 23:57:00,4.05802,4.05802,4.04741,4.0524,7500000.0
2009-12-04 23:58:00,4.05805,4.05805,4.04834,4.0569,7130000.0
2009-12-04 23:59:00,4.05621,4.05802,4.05278,4.05278,5640000.0
2009-12-07 00:00:00,4.04872,4.05374,4.04653,4.05361,5250000.0
2009-12-07 00:01:00,4.04969,4.05124,4.04557,4.04881,6010000.0
2009-12-07 00:02:00,4.05131,4.05131,4.045,4.04596,7500000.0
2009-12-07 00:03:00,4.04833,4.05125,4.04543,4.04933,6000000.0
2009-12-07 00:04:00,4.05021,4.05101,4.03993,4.05101,7130000.0
2009-12-07 00:05:00,4.05149,4.05252,4.04304,4.05089,6750000.0
2009-12-07 00:06:00,4.0501,4.0521,4.04693,4.0521,4880000.0
2009-12-07 00:07:00,4.04228,4.05153,4.04228,4.0474,8250000.0
2009-12-07 00:08:00,4.04711,4.05123,4.04653,4.04653,6750000.0
2009-12-07 00:09:00,4.05152,4.05224,4.04282,4.05195,4130000.0
2009-12-07 00:10:00,4.04813,4.05818,4.04787,4.05264,6000000.0
2009-12-07 00:11:00,4.05186,4.05242,4.04614,4.0502,7500000.0
2009-12-07 00:12:00,4.05123,4.05237,4.04848,4.04937,5250000.0
2009-12-07 00:13:00,4.05145,4.05145,4.04274,4.05101,4130000.0
2009-12-07 00:15:00,4.04638,4.05345,4.04221,4.04946,9390000.0
2009-12-07 00:17:00,4.04634,4.0517,4.04634,4.04895,5250000.0
2009-12-07 00:18:00,4.05311,4.05322,4.0456,4.05322,7880000.0
2009-12-07 00:19:00,4.04786,4.05144,4.04215,4.05048,6000000.0
2009-12-07 00:20:00,4.052,4.052,4.04313,4.047,4880000.0
2009-12-07 00:21:00,4.04932,4.05114,4.04128,4.04195,7500000.0
2009-12-07 00:22:00,4.03914,4.05212,4.03914,4.04635,6380000.0
2009-12-07 00:23:00,4.05173,4.05174,4.04224,4.04224,4880000.0
2009-12-07 00:24:00,4.04987,4.05096,4.04021,4.04978,6380000.0
2009-12-07 00:25:00,4.04721,4.05361,4.04721,4.04821,6750000.0
2009-12-07 00:26:00,4.05026,4.05344,4.04717,4.04839,6010000.0
2009-12-07 00:27:00,4.04986,4.05447,4.04986,4.05294,6000000.0
2009-12-07 00:28:00,4.05242,4.05242,4.04248,4.05153,6000000.0
2009-12-07 00:29:00,4.04974,4.05516,4.04974,4.05071,5630000.0
2009-12-07 00:30:00,4.04355,4.05279,4.04042,4.0482,5640000.0
2009-12-07 00:32:00,4.04119,4.05193,4.03968,4.05193,6760000.0
2009-12-07 00:33:00,4.0518,4.05211,4.04532,4.04532,7510000.0
2009-12-07 00:34:00,4.05199,4.05245,4.05199,4.05245,2250000.0
2009-12-07 00:35:00,4.05118,4.05194,4.04935,4.05194,6380000.0
2009-12-07 00:36:00,4.04581,4.05093,4.04484,4.04611,5630000.0
2009-12-07 00:38:00,4.05343,4.05343,4.04755,4.04916,4510000.0
2009-12-07 00:39:00,4.04898,4.05138,4.04498,4.05045,6390000.0
2009-12-07 00:40:00,4.04639,4.05168,4.04639,4.05164,5630000.0
2009-12-07 00:41:00,4.05063,4.05242,4.046,4.04829,6760000.0
2009-12-07 00:42:00,4.05184,4.05184,4.04245,4.04936,5650000.0
2009-12-07 00:43:00,4.05081,4.05388,4.04956,4.052,5260000.0
2009-12-07 00:44:00,4.05188,4.05205,4.04242,4.04695,6390000.0
2009-12-07 00:45:00,4.0424,4.05306,4.0424,4.04864,6760000.0
2009-12-07 00:46:00,4.05209,4.05291,4.04718,4.05138,6010000.0
2009-12-07 00:47:00,4.04951,4.05029,4.04126,4.05029,4510000.0
2009-12-07 00:48:00,4.04008,4.05091,4.04008,4.05091,5630000.0
2009-12-07 00:49:00,4.04671,4.04884,4.04619,4.04884,4130000.0
2009-12-07 00:50:00,4.04618,4.05181,4.04618,4.04618,6010000.0
2009-12-07 00:51:00,4.04619,4.0507,4.04093,4.0507,6000000.0
2009-12-07 00:52:00,4.05019,4.05162,4.04618,4.04618,5630000.0
2009-12-07 00:53:00,4.05048,4.05271,4.04303,4.05108,6010000.0
2009-12-07 00:54:00,4.04809,4.05222,4.04226,4.04717,7130000.0
2009-12-07 00:55:00,4.05172,4.05277,4.04245,4.04245,6010000.0
2009-12-07 00:56:00,4.05067,4.05072,4.04078,4.04598,5260000.0
2009-12-07 00:57:00,4.05025,4.0507,4.03901,4.04441,7510000.0
2009-12-07 00:58:00,4.05056,4.05381,4.04675,4.04675,4510000.0
2009-12-07 00:59:00,4.05262,4.05262,4.0455,4.0503,5260000.0
2009-12-07 01:00:00,4.04264,4.0526,4.04264,4.04902,7880000.0
2009-12-07 01:01:00,4.04937,4.05305,4.04816,4.05099,5630000.0
2009-12-07 01:02:00,4.04853,4.05224,4.04308,4.05143,5630000.0
2009-12-07 01:03:00,4.05029,4.05306,4.04384,4.04669,4890000.0
2009-12-07 01:04:00,4.04643,4.05475,4.0461,4.04827,4140000.0
2009-12-07 01:05:00,4.05222,4.05289,4.04322,4.05152,8630000.0
2009-12-07 01:06:00,4.05165,4.05264,4.0471,4.05061,4510000.0
2009-12-07 01:07:00,4.05058,4.05199,4.04799,4.0513,5630000.0
2009-12-07 01:08:00,4.04792,4.05338,4.04688,4.05166,7140000.0
2009-12-07 01:09:00,4.05032,4.05196,4.04202,4.04787,6380000.0
2009-12-07 01:11:00,4.05101,4.05118,4.04062,4.04671,8260000.0
2009-12-07 01:12:00,4.05144,4.05435,4.04515,4.04771,5280000.0
2009-12-07 01:13:00,4.04865,4.0545,4.04365,4.04674,4130000.0
2009-12-07 01:14:00,4.04898,4.05156,4.04079,4.0514,6760000.0
2009-12-07 01:15:00,4.04758,4.05127,4.04715,4.05127,3380000.0
2009-12-07 01:16:00,4.0513,4.05264,4.04558,4.05127,4500000.0
2009-12-07 01:17:00,4.04171,4.04959,4.04171,4.04959,7150000.0
2009-12-07 01:18:00,4.04795,4.05487,4.04795,4.04971,7520000.0
2009-12-07 01:19:00,4.05155,4.05276,4.04312,4.05084,6020000.0
2009-12-07 01:20:00,4.05249,4.05266,4.04794,4.05266,5260000.0
2009-12-07 01:21:00,4.04857,4.05442,4.04423,4.05235,5260000.0
2009-12-07 01:22:00,4.05034,4.0511,4.04628,4.04661,5250000.0
2009-12-07 01:23:00,4.05081,4.05334,4.0484,4.0484,7510000.0
2009-12-07 01:24:00,4.05183,4.05269,4.04771,4.05066,4510000.0
2009-12-07 01:25:00,4.04909,4.05405,4.04394,4.05175,9020000.0
2009-12-07 01:26:00,4.05233,4.05477,4.0471,4.04838,7140000.0
2009-12-07 01:27:00,4.04799,4.05218,4.04473,4.05218,4510000.0
2009-12-07 01:28:00,4.05353,4.05494,4.04525,4.04717,6390000.0
2009-12-07 01:30:00,4.05042,4.05214,4.04671,4.04885,6760000.0
2009-12-07 01:31:00,4.05292,4.05292,4.04917,4.05132,4880000.0
2009-12-07 01:32:00,4.05123,4.05245,4.04315,4.05108,4880000.0
2009-12-07 01:33:00,4.04584,4.05121,4.04584,4.05046,4880000.0
2009-12-07 01:34:00,4.04571,4.05148,4.04038,4.04965,5630000.0
2009-12-07 01:35:00,4.05129,4.05269,4.04644,4.05102,7130000.0
2009-12-07 01:36:00,4.04805,4.05122,4.04629,4.05044,3390000.0
2009-12-07 01:37:00,4.0495,4.05406,4.04088,4.04088,4880000.0
2009-12-07 01:38:00,4.0499,4.05102,4.04429,4.04655,5630000.0
2009-12-07 01:39:00,4.04864,4.05256,4.04614,4.05158,4510000.0
2009-12-07 01:40:00,4.04822,4.05232,4.04699,4.04699,5630000.0
2009-12-07 01:41:00,4.04664,4.05221,4.04474,4.04664,7130000.0
2009-12-07 01:42:00,4.05142,4.05378,4.04212,4.05159,5640000.0
2009-12-07 01:43:00,4.04698,4.05176,4.04495,4.05076,5250000.0
2009-12-07 01:44:00,4.04635,4.05174,4.0455,4.04824,5640000.0
2009-12-07 01:45:00,4.04777,4.05412,4.04456,4.04949,15780000.0
2009-12-07 01:46:00,4.04739,4.05264,4.04583,4.05159,6760000.0
2009-12-07 01:47:00,4.04994,4.05155,4.04486,4.05136,6030000.0
2009-12-07 01:48:00,4.0512,4.05176,4.04203,4.04901,7510000.0
2009-12-07 01:49:00,4.04656,4.05013,4.04404,4.04701,5640000.0
2009-12-07 01:50:00,4.04664,4.05046,4.04391,4.04909,6770000.0
2009-12-07 01:51:00,4.04572,4.04951,4.04297,4.04419,6400000.0
2009-12-07 01:52:00,4.0509,4.0509,4.04095,4.05058,3760000.0
2009-12-07 01:53:00,4.05065,4.05258,4.04271,4.05118,10140000.0
2009-12-07 01:54:00,4.05192,4.05222,4.04343,4.05219,9750000.0
2009-12-07 01:56:00,4.05194,4.05285,4.04609,4.0508,6770000.0
2009-12-07 01:57:00,4.04729,4.05239,4.04673,4.04674,4890000.0
2009-12-07 01:58:00,4.04919,4.0536,4.04919,4.0526,4140000.0
2009-12-07 02:01:00,4.05201,4.05217,4.04822,4.04826,4510000.0
2009-12-07 02:02:00,4.04644,4.05152,4.04618,4.04685,4890000.0
2009-12-07 02:03:00,4.05127,4.05186,4.04526,4.05097,7140000.0
2009-12-07 02:04:00,4.05051,4.05186,4.0423,4.05186,7130000.0
2009-12-07 02:05:00,4.0516,4.0516,4.04115,4.05127,9390000.0
2009-12-07 02:06:00,4.05246,4.05509,4.04512,4.0518,10140000.0
2009-12-07 02:07:00,4.04945,4.05054,4.0402,4.05054,4130000.0
2009-12-07 02:08:00,4.04545,4.05275,4.04545,4.04794,7140000.0
2009-12-07 02:09:00,4.04962,4.05177,4.04513,4.04739,8250000.0
2009-12-07 02:10:00,4.04635,4.04776,4.04172,4.04631,6750000.0
2009-12-07 02:11:00,4.04924,4.05226,4.04211,4.05205,7140000.0
2009-12-07 02:12:00,4.05166,4.05206,4.04721,4.05117,4130000.0
2009-12-07 02:13:00,4.05187,4.05683,4.0484,4.04844,6760000.0
2009-12-07 02:14:00,4.04928,4.05383,4.04357,4.0469,15400000.0
2009-12-07 02:15:00,4.0477,4.05316,4.04639,4.04727,6380000.0
2009-12-07 02:16:00,4.05197,4.05253,4.04684,4.04735,4510000.0
2009-12-07 02:17:00,4.05151,4.05305,4.04207,4.05073,5270000.0
2009-12-07 02:18:00,4.04828,4.05462,4.04601,4.04703,7130000.0
2009-12-07 02:19:00,4.04781,4.05275,4.04781,4.0489,5260000.0
2009-12-07 02:20:00,4.05077,4.05077,4.04505,4.04737,4130000.0
2009-12-07 02:21:00,4.0462,4.05074,4.0435,4.05016,5630000.0
2009-12-07 02:22:00,4.04117,4.05314,4.04117,4.04887,4510000.0
2009-12-07 02:23:00,4.05033,4.05148,4.04637,4.04793,3390000.0
2009-12-07 02:24:00,4.05305,4.05514,4.04853,4.05215,7500000.0
2009-12-07 02:25:00,4.05095,4.05401,4.04351,4.04796,5640000.0
2009-12-07 02:26:00,4.05056,4.05156,4.04638,4.04638,3770000.0
2009-12-07 02:27:00,4.05096,4.05165,4.04288,4.05022,5250000.0
2009-12-07 02:28:00,4.05031,4.05208,4.04849,4.05186,4140000.0
2009-12-07 02:29:00,4.05073,4.05336,4.04775,4.05121,7130000.0
2009-12-07 02:30:00,4.05139,4.05139,4.04155,4.05123,7510000.0
2009-12-07 02:31:00,4.04569,4.05367,4.0438,4.05342,6760000.0
2009-12-07 02:32:00,4.05302,4.05302,4.0462,4.04849,4510000.0
2009-12-07 02:33:00,4.05163,4.05183,4.04529,4.05183,7880000.0
2009-12-07 02:34:00,4.05289,4.05452,4.04529,4.04788,9010000.0
2009-12-07 02:35:00,4.0506,4.05213,4.04669,4.05142,5250000.0
2009-12-07 02:36:00,4.04959,4.05489,4.04959,4.05121,6760000.0
2009-12-07 02:37:00,4.04705,4.05202,4.04705,4.05119,5250000.0
2009-12-07 02:38:00,4.05192,4.05251,4.04266,4.04658,4520000.0
2009-12-07 02:39:00,4.05254,4.05263,4.04795,4.05263,6010000.0
2009-12-07 02:40:00,4.05135,4.05287,4.04458,4.0523,6390000.0
2009-12-07 02:41:00,4.04959,4.05179,4.04637,4.04637,8640000.0
2009-12-07 02:42:00,4.05074,4.05158,4.04228,4.04228,7510000.0
2009-12-07 02:43:00,4.05196,4.05348,4.04665,4.05132,3390000.0
2009-12-07 02:44:00,4.05182,4.05233,4.0482,4.04821,3010000.0
2009-12-07 02:45:00,4.05228,4.05228,4.04078,4.04911,6390000.0
2009-12-07 02:46:00,4.0462,4.05208,4.04282,4.04679,4500000.0
2009-12-07 02:47:00,4.04733,4.05197,4.0427,4.05197,3760000.0
2009-12-07 02:48:00,4.04788,4.05401,4.04539,4.05175,7510000.0
2009-12-07 02:49:00,4.05069,4.05344,4.04838,4.04877,5250000.0
2009-12-07 02:50:00,4.04795,4.05276,4.04282,4.05041,6010000.0
2009-12-07 02:51:00,4.05219,4.05316,4.04654,4.04826,7140000.0
2009-12-07 02:52:00,4.05176,4.05253,4.04836,4.05052,6010000.0
2009-12-07 02:53:00,4.05092,4.05313,4.04794,4.05267,4880000.0
2009-12-07 02:54:00,4.04983,4.05163,4.04203,4.05163,7510000.0
2009-12-07 02:55:00,4.04628,4.05205,4.04494,4.04498,4880000.0
2009-12-07 02:56:00,4.04499,4.05046,4.04062,4.04886,5640000.0
2009-12-07 02:57:00,4.05129,4.0515,4.04174,4.04789,5630000.0
2009-12-07 02:58:00,4.05125,4.0523,4.04799,4.04897,5260000.0
2009-12-07 02:59:00,4.04905,4.05447,4.0434,4.0434,7140000.0
2009-12-07 03:00:00,4.05135,4.05303,4.04575,4.05143,5630000.0
2009-12-07 03:01:00,4.0447,4.0514,4.0447,4.04989,4500000.0
2009-12-07 03:02:00,4.04623,4.05146,4.04209,4.04895,7880000.0
2009-12-07 03:03:00,4.04144,4.05044,4.04126,4.05044,1880000.0
2009-12-07 03:04:00,4.04441,4.05497,4.04441,4.05356,5260000.0
2009-12-07 03:05:00,4.04597,4.05112,4.04217,4.04745,6760000.0
2009-12-07 03:06:00,4.05055,4.05208,4.04253,4.05022,5640000.0
2009-12-07 03:07:00,4.04659,4.05237,4.04659,4.05031,4510000.0
2009-12-07 03:08:00,4.05081,4.0513,4.04206,4.04659,4890000.0
2009-12-07 03:09:00,4.04648,4.05161,4.04569,4.04579,5260000.0
2009-12-07 03:10:00,4.04909,4.04909,4.0463,4.04645,3390000.0
2009-12-07 03:11:00,4.05148,4.05148,4.04134,4.04134,5270000.0
2009-12-07 03:12:00,4.05254,4.05308,4.04387,4.05146,5250000.0
2009-12-07 03:13:00,4.05116,4.05181,4.0465,4.0465,3010000.0
2009-12-07 03:14:00,4.04812,4.05205,4.04245,4.04245,5270000.0
2009-12-07 03:15:00,4.04828,4.05425,4.04454,4.05271,7130000.0
2009-12-07 03:16:00,4.05231,4.05269,4.04783,4.0505,5260000.0
2009-12-07 03:17:00,4.05002,4.05157,4.04108,4.05157,6010000.0
2009-12-07 03:18:00,4.04789,4.05161,4.04599,4.05008,7890000.0
2009-12-07 03:19:00,4.05267,4.05371,4.047,4.047,6000000.0
2009-12-07 03:20:00,4.05056,4.05228,4.04555,4.04964,6760000.0
2009-12-07 03:21:00,4.04974,4.05286,4.04732,4.05286,4510000.0
2009-12-07 03:22:00,4.04787,4.05233,4.0413,4.04207,9750000.0
2009-12-07 03:23:00,4.04663,4.05184,4.04641,4.04641,5630000.0
2009-12-07 03:24:00,4.05316,4.05384,4.05087,4.05149,6390000.0
2009-12-07 03:25:00,4.05175,4.05175,4.05089,4.05089,2250000.0
2009-12-07 03:26:00,4.04598,4.05483,4.04598,4.05247,7510000.0
2009-12-07 03:27:00,4.05286,4.05299,4.04232,4.0424,6760000.0
2009-12-07 03:28:00,4.051,4.051,4.04551,4.04588,4130000.0
2009-12-07 03:29:00,4.04728,4.05122,4.03902,4.04183,5260000.0
2009-12-07 03:30:00,4.0499,4.05099,4.04608,4.04608,6000000.0
2009-12-07 03:31:00,4.05128,4.05228,4.0416,4.05228,6380000.0
2009-12-07 03:32:00,4.05134,4.05207,4.04792,4.04792,6010000.0
2009-12-07 03:33:00,4.04909,4.05434,4.04845,4.04992,6380000.0
2009-12-07 03:34:00,4.04674,4.05185,4.04654,4.04654,6750000.0
2009-12-07 03:35:00,4.05055,4.05331,4.04324,4.05099,6750000.0
2009-12-07 03:36:00,4.04047,4.0499,4.04047,4.0499,4880000.0
2009-12-07 03:37:00,4.04542,4.05069,4.04027,4.04027,5270000.0
2009-12-07 03:38:00,4.04308,4.05333,4.04308,4.05226,6390000.0
2009-12-07 03:39:00,4.04636,4.05078,4.04185,4.05078,5250000.0
2009-12-07 03:40:00,4.05141,4.05304,4.04373,4.04836,6000000.0
2009-12-07 03:41:00,4.05207,4.05207,4.04262,4.05197,8250000.0
2009-12-07 03:42:00,4.04897,4.05351,4.04714,4.04795,5630000.0
2009-12-07 03:43:00,4.05019,4.05171,4.04227,4.04227,6000000.0
2009-12-07 03:44:00,4.04952,4.05417,4.04509,4.04672,9390000.0
2009-12-07 03:45:00,4.04802,4.05299,4.04802,4.05238,4880000.0
2009-12-07 03:46:00,4.05073,4.05073,4.04096,4.05008,4500000.0
2009-12-07 03:47:00,4.04939,4.05171,4.04758,4.05125,5250000.0
2009-12-07 03:49:00,4.05264,4.05322,4.04313,4.04313,5630000.0
2009-12-07 03:50:00,4.05224,4.0523,4.04335,4.05223,4500000.0
2009-12-07 03:51:00,4.04676,4.05267,4.04676,4.04723,6750000.0
2009-12-07 03:52:00,4.04735,4.05202,4.04253,4.04253,7510000.0
2009-12-07 03:53:00,4.05241,4.05249,4.04744,4.04999,4880000.0
2009-12-07 03:54:00,4.05212,4.05571,4.04447,4.05335,6380000.0
2009-12-07 03:55:00,4.05126,4.05202,4.04116,4.05111,7130000.0
2009-12-07 03:56:00,4.05009,4.05143,4.04632,4.04827,5630000.0
2009-12-07 03:57:00,4.04579,4.05191,4.04579,4.05191,7130000.0
2009-12-07 03:58:00,4.05022,4.05334,4.04784,4.05089,6010000.0
2009-12-07 03:59:00,4.05145,4.05272,4.0461,4.05206,5250000.0
2009-12-07 04:00:00,4.04748,4.05301,4.04748,4.05096,6010000.0
2009-12-07 04:01:00,4.05181,4.05419,4.0441,4.05287,6760000.0
2009-12-07 04:02:00,4.04685,4.05199,4.04191,4.05199,7130000.0
2009-12-07 04:03:00,4.05313,4.05313,4.04736,4.05224,6000000.0
2009-12-07 04:04:00,4.05222,4.05222,4.04442,4.05166,6390000.0
2009-12-07 04:05:00,4.04763,4.05006,4.04211,4.04212,6390000.0
2009-12-07 04:06:00,4.0519,4.0519,4.04301,4.04301,4880000.0
2009-12-07 04:07:00,4.04592,4.05023,4.04558,4.05007,6750000.0
2009-12-07 04:08:00,4.04806,4.05197,4.04221,4.04673,5270000.0
2009-12-07 04:09:00,4.05039,4.05253,4.04242,4.05035,5250000.0
2009-12-07 04:10:00,4.04778,4.05302,4.04778,4.05246,5250000.0
2009-12-07 04:11:00,4.05141,4.05262,4.04507,4.05262,4140000.0
2009-12-07 04:12:00,4.05353,4.05353,4.04123,4.04568,6000000.0
2009-12-07 04:13:00,4.05042,4.0527,4.04289,4.05213,4510000.0
2009-12-07 04:14:00,4.05176,4.05176,4.04824,4.05133,3760000.0
2009-12-07 04:15:00,4.05009,4.05198,4.04154,4.04154,6000000.0
2009-12-07 04:16:00,4.04835,4.05302,4.04754,4.04878,5250000.0
2009-12-07 04:17:00,4.0482,4.05272,4.04433,4.05182,6010000.0
2009-12-07 04:18:00,4.0476,4.05262,4.04022,4.04022,5260000.0
2009-12-07 04:19:00,4.04599,4.05126,4.04133,4.05126,3380000.0
2009-12-07 04:20:00,4.05099,4.05265,4.04696,4.04696,5250000.0
2009-12-07 04:21:00,4.05015,4.05278,4.04219,4.05167,5260000.0
2009-12-07 04:22:00,4.04241,4.05181,4.04215,4.04902,6010000.0
2009-12-07 04:23:00,4.04272,4.05062,4.04048,4.04507,4510000.0
2009-12-07 04:24:00,4.0484,4.05161,4.04135,4.04135,7140000.0
2009-12-07 04:25:00,4.05193,4.0537,4.04841,4.052,6010000.0
2009-12-07 04:26:00,4.04613,4.05162,4.04136,4.04977,5260000.0
2009-12-07 04:27:00,4.04833,4.05241,4.04278,4.05191,9760000.0
2009-12-07 04:28:00,4.05313,4.05434,4.04498,4.05245,5260000.0
2009-12-07 04:29:00,4.04748,4.05381,4.04748,4.05192,5630000.0
2009-12-07 04:30:00,4.05251,4.05314,4.04778,4.05295,7510000.0
2009-12-07 04:31:00,4.0473,4.05238,4.0473,4.05221,3750000.0
2009-12-07 04:32:00,4.05141,4.05266,4.04658,4.05084,5260000.0
2009-12-07 04:33:00,4.05003,4.05196,4.04342,4.04826,6390000.0
2009-12-07 04:34:00,4.05171,4.05309,4.04754,4.04754,4140000.0
2009-12-07 04:35:00,4.04276,4.05225,4.04276,4.0456,5630000.0
2009-12-07 04:36:00,4.05129,4.05159,4.04037,4.04227,7520000.0
2009-12-07 04:37:00,4.04924,4.05266,4.0406,4.04077,7880000.0
2009-12-07 04:38:00,4.0507,4.05251,4.04702,4.04706,4140000.0
2009-12-07 04:39:00,4.05219,4.05219,4.03961,4.03961,5250000.0
2009-12-07 04:40:00,4.05083,4.05315,4.04543,4.05013,4880000.0
2009-12-07 04:41:00,4.04761,4.05208,4.03952,4.04343,5270000.0
2009-12-07 04:42:00,4.04778,4.05153,4.04476,4.05141,5260000.0
2009-12-07 04:43:00,4.05299,4.05299,4.04314,4.05202,6750000.0
2009-12-07 04:44:00,4.05366,4.05366,4.04883,4.05219,5630000.0
2009-12-07 04:45:00,4.05208,4.05208,4.04067,4.05044,4880000.0
2009-12-07 04:46:00,4.04668,4.05161,4.04553,4.05161,4510000.0
2009-12-07 04:47:00,4.0477,4.05135,4.04127,4.04127,6380000.0
2009-12-07 04:48:00,4.0439,4.05305,4.0439,4.04728,5630000.0
2009-12-07 04:49:00,4.05039,4.05227,4.04242,4.04633,7880000.0
2009-12-07 04:50:00,4.05297,4.05297,4.0469,4.05132,5640000.0
2009-12-07 04:51:00,4.04934,4.05313,4.04281,4.04438,9010000.0
2009-12-07 04:53:00,4.05199,4.05276,4.04726,4.04726,7510000.0
2009-12-07 04:54:00,4.04861,4.05283,4.04697,4.05201,4880000.0
2009-12-07 04:55:00,4.04929,4.0529,4.04667,4.04782,4890000.0
2009-12-07 04:56:00,4.05265,4.05265,4.04249,4.05231,4880000.0
2009-12-07 04:57:00,4.05029,4.0519,4.04661,4.04913,4880000.0
2009-12-07 04:58:00,4.05242,4.05282,4.04661,4.04795,6010000.0
2009-12-07 04:59:00,4.05024,4.05174,4.04631,4.05105,5260000.0
2009-12-07 05:00:00,4.0518,4.05306,4.04275,4.04275,5630000.0
2009-12-07 05:01:00,4.05402,4.05543,4.04779,4.04779,7880000.0
2009-12-07 05:02:00,4.05051,4.0523,4.05022,4.05022,3760000.0
2009-12-07 05:03:00,4.05217,4.05331,4.0477,4.05246,4880000.0
2009-12-07 05:04:00,4.04726,4.0546,4.0432,4.0482,3760000.0
2009-12-07 05:06:00,4.05071,4.05204,4.04891,4.05145,3750000.0
2009-12-07 05:07:00,4.05147,4.05147,4.046,4.046,4880000.0
2009-12-07 05:08:00,4.04764,4.05167,4.04499,4.05048,6760000.0
2009-12-07 05:09:00,4.0507,4.05176,4.04125,4.05176,7880000.0
2009-12-07 05:10:00,4.0506,4.05171,4.04171,4.04171,6000000.0
2009-12-07 05:11:00,4.04847,4.05264,4.04282,4.04411,6000000.0
2009-12-07 05:12:00,4.05267,4.05286,4.04863,4.05199,6010000.0
2009-12-07 05:13:00,4.05101,4.05272,4.04778,4.05193,5260000.0
2009-12-07 05:14:00,4.04771,4.05204,4.04295,4.04295,9010000.0
2009-12-07 05:15:00,4.04902,4.05103,4.03883,4.04097,5630000.0
2009-12-07 05:16:00,4.05269,4.05269,4.05023,4.05023,1500000.0
2009-12-07 05:17:00,4.04845,4.05228,4.04293,4.04293,6010000.0
2009-12-07 05:18:00,4.05013,4.05013,4.04135,4.04135,6750000.0
2009-12-07 05:19:00,4.05305,4.05511,4.04464,4.04464,6760000.0
2009-12-07 05:20:00,4.04721,4.05283,4.04691,4.05283,5250000.0
2009-12-07 05:21:00,4.0511,4.0511,4.04081,4.05064,5630000.0
2009-12-07 05:22:00,4.05093,4.05219,4.04377,4.04843,5250000.0
2009-12-07 05:23:00,4.05172,4.05204,4.04659,4.04691,7500000.0
2009-12-07 05:24:00,4.05136,4.05372,4.04935,4.052,5260000.0
2009-12-07 05:26:00,4.05153,4.05153,4.04204,4.0463,8250000.0
2009-12-07 05:27:00,4.0528,4.05487,4.04502,4.05272,4890000.0
2009-12-07 05:28:00,4.04709,4.05283,4.04706,4.05077,4140000.0
2009-12-07 05:29:00,4.05317,4.05474,4.04469,4.0511,6010000.0
2009-12-07 05:30:00,4.04783,4.05303,4.04783,4.05095,6760000.0
2009-12-07 05:31:00,4.05158,4.05272,4.04706,4.05269,4890000.0
2009-12-07 05:32:00,4.05231,4.05237,4.04807,4.04807,5260000.0
2009-12-07 05:33:00,4.05138,4.05138,4.04103,4.04651,6760000.0
2009-12-07 05:34:00,4.04805,4.05223,4.0465,4.05113,4880000.0
2009-12-07 05:35:00,4.05215,4.05235,4.04693,4.05151,4880000.0
2009-12-07 05:36:00,4.04887,4.05076,4.04164,4.05036,6380000.0
2009-12-07 05:37:00,4.04102,4.05126,4.04102,4.05126,5250000.0
2009-12-07 05:38:00,4.05067,4.0525,4.0465,4.05239,4140000.0
2009-12-07 05:39:00,4.0429,4.05274,4.0429,4.05139,7130000.0
2009-12-07 05:40:00,4.04235,4.0523,4.04235,4.04759,3380000.0
2009-12-07 05:41:00,4.05023,4.05192,4.04652,4.05101,4130000.0
2009-12-07 05:42:00,4.05339,4.05339,4.04664,4.05034,4140000.0
2009-12-07 05:43:00,4.05055,4.05242,4.0465,4.05242,5260000.0
2009-12-07 05:44:00,4.0405,4.0503,4.0405,4.04881,4880000.0
2009-12-07 05:45:00,4.05373,4.05373,4.04825,4.05114,4880000.0
2009-12-07 05:46:00,4.04555,4.05115,4.04093,4.04672,6000000.0
2009-12-07 05:47:00,4.05253,4.05253,4.04515,4.04515,6000000.0
2009-12-07 05:48:00,4.04869,4.05176,4.0415,4.05005,7130000.0
2009-12-07 05:49:00,4.05279,4.05314,4.04306,4.05093,7880000.0
2009-12-07 05:50:00,4.04906,4.05577,4.04529,4.05463,4510000.0
2009-12-07 05:51:00,4.04665,4.05257,4.04177,4.04796,7880000.0
2009-12-07 05:52:00,4.04895,4.05481,4.04417,4.05175,6760000.0
2009-12-07 05:54:00,4.05038,4.0523,4.04226,4.04656,6770000.0
2009-12-07 05:55:00,4.05114,4.05343,4.04382,4.04831,6000000.0
2009-12-07 05:57:00,4.04164,4.05065,4.04025,4.04603,7130000.0
2009-12-07 05:58:00,4.04745,4.05141,4.04191,4.04191,6000000.0
2009-12-07 05:59:00,4.04544,4.05577,4.04544,4.05298,5630000.0
2009-12-07 06:00:00,4.04424,4.05312,4.04424,4.05269,6380000.0
2009-12-07 06:01:00,4.05245,4.05287,4.04328,4.05166,6000000.0
2009-12-07 06:02:00,4.05182,4.05182,4.04609,4.04969,4890000.0
2009-12-07 06:04:00,4.05087,4.0541,4.04816,4.0532,4510000.0
2009-12-07 06:05:00,4.05179,4.05266,4.04167,4.05266,6750000.0
2009-12-07 06:06:00,4.0526,4.05399,4.04398,4.05168,7130000.0
2009-12-07 06:07:00,4.05333,4.05481,4.04537,4.04537,6750000.0
2009-12-07 06:08:00,4.04546,4.05891,4.04546,4.05376,4880000.0
2009-12-07 06:09:00,4.05295,4.0557,4.04858,4.04858,7880000.0
2009-12-07 06:10:00,4.0468,4.05016,4.0463,4.04672,6000000.0
2009-12-07 06:11:00,4.05199,4.05199,4.04602,4.04672,6000000.0
2009-12-07 06:12:00,4.05112,4.05207,4.04185,4.05207,7500000.0
2009-12-07 06:13:00,4.05197,4.05603,4.04406,4.04406,6380000.0
2009-12-07 06:14:00,4.04829,4.05526,4.04304,4.04304,9390000.0
2009-12-07 06:15:00,4.048,4.05286,4.048,4.04929,4880000.0
2009-12-07 06:16:00,4.04628,4.05101,4.04021,4.05101,7140000.0
2009-12-07 06:17:00,4.05216,4.05216,4.04348,4.04348,6380000.0
2009-12-07 06:18:00,4.05067,4.0514,4.04699,4.04889,5250000.0
2009-12-07 06:20:00,4.05175,4.05227,4.04314,4.05173,4510000.0
2009-12-07 06:21:00,4.04801,4.05202,4.04262,4.04728,6750000.0
2009-12-07 06:22:00,4.05278,4.05278,4.04697,4.05113,4880000.0
2009-12-07 06:23:00,4.04698,4.05287,4.04292,4.04292,7140000.0
2009-12-07 06:24:00,4.05202,4.05202,4.04234,4.05048,6000000.0
2009-12-07 06:25:00,4.04069,4.0517,4.04069,4.05093,6380000.0
2009-12-07 06:26:00,4.05124,4.05219,4.04714,4.05132,6000000.0
2009-12-07 06:27:00,4.04694,4.05492,4.04324,4.05223,7500000.0
2009-12-07 06:28:00,4.04659,4.0516,4.0418,4.0516,5250000.0
2009-12-07 06:29:00,4.04786,4.05179,4.03849,4.04145,7890000.0
2009-12-07 06:30:00,4.0466,4.05207,4.04627,4.04733,6750000.0
2009-12-07 06:31:00,4.05243,4.05392,4.04376,4.04376,6000000.0
2009-12-07 06:32:00,4.05198,4.05397,4.04797,4.04834,7510000.0
2009-12-07 06:33:00,4.04656,4.05162,4.0463,4.05162,4890000.0
2009-12-07 06:34:00,4.04833,4.05295,4.04425,4.04746,6010000.0
2009-12-07 06:35:00,4.04479,4.05045,4.04373,4.05045,7880000.0
2009-12-07 06:36:00,4.05049,4.0519,4.04289,4.05093,6000000.0
2009-12-07 06:37:00,4.04544,4.05165,4.04458,4.04635,6000000.0
2009-12-07 06:38:00,4.04984,4.05361,4.04301,4.04301,7130000.0
2009-12-07 06:39:00,4.05314,4.05786,4.04424,4.04424,7130000.0
2009-12-07 06:40:00,4.04344,4.05296,4.04344,4.05296,4130000.0
2009-12-07 06:41:00,4.04428,4.05407,4.04283,4.05218,4880000.0
2009-12-07 06:42:00,4.05043,4.05172,4.04182,4.04182,7130000.0
2009-12-07 06:43:00,4.0515,4.05267,4.04272,4.04673,4880000.0
2009-12-07 06:44:00,4.05066,4.05614,4.0451,4.0451,6380000.0
2009-12-07 06:45:00,4.04803,4.05288,4.04803,4.0525,7880000.0
2009-12-07 06:46:00,4.05241,4.05241,4.04842,4.05178,8250000.0
2009-12-07 06:47:00,4.0483,4.05351,4.0446,4.05174,6760000.0
2009-12-07 06:48:00,4.05221,4.05221,4.04349,4.04868,5630000.0
2009-12-07 06:49:00,4.05131,4.0528,4.04837,4.05065,6000000.0
2009-12-07 06:50:00,4.05281,4.05425,4.04986,4.05203,4880000.0
2009-12-07 06:51:00,4.05133,4.05247,4.04832,4.05206,5630000.0
2009-12-07 06:53:00,4.05067,4.05076,4.04218,4.04863,6750000.0
2009-12-07 06:54:00,4.05082,4.05214,4.04275,4.05213,7140000.0
2009-12-07 06:55:00,4.05261,4.0541,4.0476,4.05042,4130000.0
2009-12-07 06:56:00,4.05234,4.05346,4.04748,4.05075,5260000.0
2009-12-07 06:57:00,4.05201,4.05318,4.04686,4.04686,5630000.0
2009-12-07 06:58:00,4.05327,4.05327,4.04483,4.0486,4140000.0
2009-12-07 07:00:00,4.05297,4.05297,4.04579,4.05148,6000000.0
2009-12-07 07:01:00,4.05079,4.05315,4.04685,4.0519,6010000.0
2009-12-07 07:02:00,4.05098,4.05328,4.04722,4.05108,4880000.0
2009-12-07 07:03:00,4.05304,4.0534,4.0466,4.05006,7140000.0
2009-12-07 07:04:00,4.05074,4.05166,4.0439,4.05106,6380000.0
2009-12-07 07:05:00,4.04937,4.05312,4.04372,4.04372,6750000.0
2009-12-07 07:06:00,4.0484,4.04954,4.04145,4.04145,5260000.0
2009-12-07 07:07:00,4.05299,4.05299,4.04689,4.05189,6770000.0
2009-12-07 07:08:00,4.0517,4.05218,4.0461,4.05218,6750000.0
2009-12-07 07:09:00,4.05193,4.05257,4.04701,4.04729,6770000.0
2009-12-07 07:10:00,4.05206,4.05206,4.04276,4.04276,6760000.0
2009-12-07 07:11:00,4.04279,4.05225,4.04279,4.04706,8250000.0
2009-12-07 07:12:00,4.05203,4.05263,4.04704,4.05239,5250000.0
2009-12-07 07:13:00,4.0481,4.05159,4.04195,4.04918,5260000.0
2009-12-07 07:14:00,4.04392,4.055,4.04392,4.04823,4880000.0
2009-12-07 07:15:00,4.04282,4.05189,4.04282,4.05189,4880000.0
2009-12-07 07:16:00,4.05446,4.05874,4.04496,4.04496,7130000.0
2009-12-07 07:17:00,4.04698,4.05269,4.04297,4.04297,7510000.0
2009-12-07 07:18:00,4.05129,4.05199,4.04286,4.05199,4140000.0
2009-12-07 07:19:00,4.05142,4.05298,4.04707,4.05253,8250000.0
2009-12-07 07:20:00,4.05055,4.05232,4.04719,4.05206,5630000.0
2009-12-07 07:21:00,4.0521,4.0521,4.04415,4.05126,5630000.0
2009-12-07 07:22:00,4.05123,4.05123,4.04633,4.05048,7130000.0
2009-12-07 07:23:00,4.04859,4.05545,4.04488,4.05196,7880000.0
2009-12-07 07:24:00,4.0494,4.05153,4.04668,4.05046,4900000.0
2009-12-07 07:26:00,4.04818,4.05525,4.04458,4.05033,6380000.0
2009-12-07 07:27:00,4.05092,4.05141,4.04574,4.05085,7500000.0
2009-12-07 07:28:00,4.05247,4.05247,4.04225,4.05182,6000000.0
2009-12-07 07:29:00,4.05022,4.05238,4.04012,4.04012,3380000.0
2009-12-07 07:30:00,4.03889,4.04974,4.03889,4.04283,5630000.0
2009-12-07 07:31:00,4.04983,4.04983,4.04296,4.04922,5630000.0
2009-12-07 07:33:00,4.0471,4.05087,4.04067,4.04067,9010000.0
2009-12-07 07:34:00,4.04769,4.05025,4.04007,4.04908,8260000.0
2009-12-07 07:36:00,4.05055,4.05071,4.04004,4.04783,8250000.0
2009-12-07 07:37:00,4.04606,4.04983,4.04426,4.04617,4880000.0
2009-12-07 07:38:00,4.04784,4.05281,4.04573,4.04573,6760000.0
2009-12-07 07:39:00,4.0467,4.05421,4.04635,4.05,6380000.0
2009-12-07 07:40:00,4.04643,4.05147,4.04643,4.0501,6760000.0
2009-12-07 07:41:00,4.04935,4.05039,4.04375,4.04473,4510000.0
2009-12-07 07:42:00,4.04746,4.05232,4.04282,4.05104,5630000.0
2009-12-07 07:43:00,4.05038,4.05098,4.04216,4.04974,4880000.0
2009-12-07 07:44:00,4.04789,4.04798,4.03772,4.03934,6380000.0
2009-12-07 07:45:00,4.05246,4.05254,4.04282,4.05133,4880000.0
2009-12-07 07:46:00,4.04916,4.0496,4.04016,4.04827,4880000.0
2009-12-07 07:47:00,4.04534,4.05021,4.04144,4.04501,6380000.0
2009-12-07 07:48:00,4.04592,4.05046,4.04003,4.04986,9010000.0
2009-12-07 07:49:00,4.0493,4.05035,4.04076,4.04076,5250000.0
2009-12-07 07:50:00,4.05053,4.05094,4.04589,4.05059,7130000.0
2009-12-07 07:51:00,4.0459,4.04987,4.03924,4.04889,7140000.0
2009-12-07 07:52:00,4.04948,4.05134,4.04562,4.05134,6010000.0
2009-12-07 07:53:00,4.04609,4.04968,4.04015,4.04015,6380000.0
2009-12-07 07:54:00,4.04319,4.04931,4.03736,4.03736,7510000.0
2009-12-07 07:55:00,4.04904,4.04904,4.04081,4.04263,7500000.0
2009-12-07 07:56:00,4.04679,4.04939,4.03972,4.04939,7130000.0
2009-12-07 07:57:00,4.04957,4.04966,4.04401,4.04747,6020000.0
2009-12-07 07:58:00,4.04758,4.04928,4.04331,4.04669,5260000.0
2009-12-07 07:59:00,4.03971,4.04672,4.03971,4.04192,4510000.0
2009-12-07 08:00:00,4.0471,4.04743,4.04205,4.04506,6390000.0
2009-12-07 08:01:00,4.04755,4.0488,4.04261,4.04532,4890000.0
2009-12-07 08:02:00,4.04748,4.04887,4.03917,4.04296,4520000.0
2009-12-07 08:03:00,4.04513,4.04706,4.042,4.0462,5250000.0
2009-12-07 08:04:00,4.04771,4.05118,4.04264,4.04904,6760000.0
2009-12-07 08:05:00,4.04802,4.05107,4.04381,4.04851,4880000.0
2009-12-07 08:06:00,4.04455,4.0506,4.03918,4.03918,5250000.0
2009-12-07 08:07:00,4.04209,4.04803,4.03684,4.04244,5250000.0
2009-12-07 08:08:00,4.04486,4.04634,4.03521,4.04522,6380000.0
2009-12-07 08:09:00,4.04495,4.04626,4.04368,4.04538,6000000.0
2009-12-07 08:10:00,4.04379,4.04795,4.03624,4.03945,7880000.0
2009-12-07 08:11:00,4.04282,4.04679,4.03988,4.04679,4880000.0
2009-12-07 08:12:00,4.0453,4.04539,4.03853,4.04539,7510000.0
2009-12-07 08:13:00,4.0454,4.04691,4.03647,4.04493,5630000.0
2009-12-07 08:14:00,4.04275,4.04761,4.03841,4.03841,5250000.0
2009-12-07 08:15:00,4.04144,4.04675,4.04076,4.0454,4880000.0
2009-12-07 08:16:00,4.047,4.047,4.04023,4.0464,7510000.0
2009-12-07 08:17:00,4.04268,4.05004,4.04268,4.0441,5260000.0
2009-12-07 08:18:00,4.04572,4.04985,4.03833,4.04316,4880000.0
2009-12-07 08:19:00,4.04572,4.04714,4.04103,4.04714,6390000.0
2009-12-07 08:20:00,4.0464,4.0464,4.03691,4.04066,6760000.0
2009-12-07 08:21:00,4.04738,4.05001,4.03865,4.04703,7510000.0
2009-12-07 08:22:00,4.04677,4.0472,4.04144,4.04701,6750000.0
2009-12-07 08:23:00,4.04429,4.04597,4.03697,4.03697,7140000.0
2009-12-07 08:24:00,4.04399,4.04652,4.03998,4.04652,4890000.0
2009-12-07 08:25:00,4.04072,4.0477,4.03598,4.04393,5630000.0
2009-12-07 08:26:00,4.04635,4.04665,4.04231,4.04631,5630000.0
2009-12-07 08:27:00,4.04609,4.04609,4.03494,4.03828,5250000.0
2009-12-07 08:28:00,4.0441,4.04588,4.04338,4.04522,5630000.0
2009-12-07 08:29:00,4.04326,4.04968,4.03836,4.04545,17640000.0
2009-12-07 08:30:00,4.04306,4.04774,4.04168,4.04579,6020000.0
2009-12-07 08:31:00,4.04009,4.04658,4.03702,4.04658,6010000.0
2009-12-07 08:32:00,4.04316,4.04695,4.03566,4.04105,7880000.0
2009-12-07 08:33:00,4.04359,4.04802,4.042,4.042,5250000.0
2009-12-07 08:34:00,4.03813,4.04541,4.035,4.04528,6380000.0
2009-12-07 08:35:00,4.04143,4.04719,4.04058,4.04541,6760000.0
2009-12-07 08:36:00,4.04384,4.04568,4.03632,4.03632,6380000.0
2009-12-07 08:37:00,4.04301,4.04579,4.03748,4.03748,6000000.0
2009-12-07 08:38:00,4.04551,4.04608,4.03668,4.04165,7500000.0
2009-12-07 08:39:00,4.04493,4.04707,4.04157,4.04157,6390000.0
2009-12-07 08:40:00,4.04153,4.04528,4.03907,4.04257,6020000.0
2009-12-07 08:41:00,4.04579,4.04707,4.04521,4.04707,4880000.0
2009-12-07 08:42:00,4.04436,4.04473,4.03625,4.04473,4880000.0
2009-12-07 08:43:00,4.04664,4.04664,4.04255,4.04255,5250000.0
2009-12-07 08:44:00,4.04474,4.04655,4.03999,4.03999,5630000.0
2009-12-07 08:45:00,4.04401,4.04634,4.03754,4.03754,5250000.0
2009-12-07 08:46:00,4.04551,4.04616,4.03863,4.04557,8250000.0
2009-12-07 08:47:00,4.04157,4.04794,4.04044,4.04397,7880000.0
2009-12-07 08:48:00,4.04032,4.04649,4.03934,4.04632,6750000.0
2009-12-07 08:49:00,4.04434,4.04752,4.04063,4.0469,5260000.0
2009-12-07 08:50:00,4.04329,4.04654,4.04095,4.04592,6390000.0
2009-12-07 08:51:00,4.04536,4.04601,4.04132,4.04198,4510000.0
2009-12-07 08:52:00,4.04426,4.04662,4.04065,4.04412,5630000.0
2009-12-07 08:53:00,4.0422,4.04472,4.03224,4.03519,6010000.0
2009-12-07 08:54:00,4.04358,4.04597,4.04352,4.04352,6750000.0
2009-12-07 08:55:00,4.04334,4.04919,4.04205,4.04215,7510000.0
2009-12-07 08:56:00,4.04663,4.04663,4.03589,4.03965,6000000.0
2009-12-07 08:57:00,4.04574,4.04661,4.04159,4.04159,7130000.0
2009-12-07 08:58:00,4.04556,4.05103,4.03843,4.04724,7130000.0
2009-12-07 08:59:00,4.04652,4.04742,4.04406,4.04413,5250000.0
2009-12-07 09:00:00,4.03492,4.04624,4.03492,4.04505,4880000.0
2009-12-07 09:01:00,4.04547,4.04781,4.04343,4.04526,6380000.0
2009-12-07 09:02:00,4.04695,4.04789,4.0395,4.0395,5260000.0
2009-12-07 09:03:00,4.04192,4.04818,4.03883,4.04664,7130000.0
2009-12-07 09:04:00,4.04441,4.05075,4.04222,4.04735,7510000.0
2009-12-07 09:05:00,4.04138,4.04563,4.03921,4.0401,5250000.0
2009-12-07 09:06:00,4.04436,4.04436,4.03629,4.03645,5260000.0
2009-12-07 09:07:00,4.04126,4.04126,4.03159,4.04001,5630000.0
2009-12-07 09:08:00,4.03777,4.04119,4.03368,4.0404,4510000.0
2009-12-07 09:09:00,4.0392,4.04152,4.0358,4.03797,6000000.0
2009-12-07 09:10:00,4.03111,4.04069,4.03111,4.03592,6010000.0
2009-12-07 09:11:00,4.03834,4.04579,4.03404,4.03404,8640000.0
2009-12-07 09:12:00,4.0416,4.04162,4.03605,4.03708,7880000.0
2009-12-07 09:13:00,4.04214,4.04325,4.03361,4.04089,7880000.0
2009-12-07 09:14:00,4.03236,4.04255,4.03114,4.03565,9380000.0
2009-12-07 09:15:00,4.03832,4.04304,4.0308,4.04304,13900000.0
2009-12-07 09:16:00,4.03957,4.04545,4.03557,4.04256,5260000.0
2009-12-07 09:17:00,4.04657,4.04755,4.0358,4.04755,7880000.0
2009-12-07 09:18:00,4.04162,4.04709,4.04125,4.04709,4510000.0
2009-12-07 09:19:00,4.04897,4.04948,4.03912,4.04366,6750000.0
2009-12-07 09:20:00,4.04521,4.04659,4.04436,4.04571,7130000.0
2009-12-07 09:21:00,4.04668,4.04715,4.04248,4.04248,5250000.0
2009-12-07 09:22:00,4.044,4.04713,4.04139,4.04622,5250000.0
2009-12-07 09:23:00,4.04476,4.04598,4.03394,4.04598,4510000.0
2009-12-07 09:24:00,4.046,4.04747,4.04173,4.04747,6010000.0
2009-12-07 09:25:00,4.04723,4.04723,4.03762,4.04279,6380000.0
2009-12-07 09:26:00,4.04643,4.04822,4.03883,4.04822,5630000.0
2009-12-07 09:27:00,4.03623,4.04898,4.03623,4.04633,6010000.0
2009-12-07 09:28:00,4.04346,4.0484,4.03826,4.04572,6760000.0
2009-12-07 09:29:00,4.04369,4.04802,4.03944,4.03944,4510000.0
2009-12-07 09:30:00,4.04895,4.04895,4.04451,4.04815,6000000.0
2009-12-07 09:31:00,4.03975,4.05299,4.03975,4.04157,6000000.0
2009-12-07 09:32:00,4.04655,4.05228,4.04619,4.05076,4510000.0
2009-12-07 09:33:00,4.05004,4.05179,4.04171,4.04667,5640000.0
2009-12-07 09:34:00,4.0516,4.05508,4.0455,4.0483,6010000.0
2009-12-07 09:35:00,4.05269,4.05269,4.04664,4.04925,6750000.0
2009-12-07 09:36:00,4.05319,4.05416,4.04624,4.05188,6010000.0
2009-12-07 09:37:00,4.04869,4.05307,4.04389,4.04389,4880000.0
2009-12-07 09:38:00,4.0509,4.05164,4.04055,4.04633,5280000.0
2009-12-07 09:39:00,4.04856,4.05296,4.04631,4.05148,7130000.0
2009-12-07 09:40:00,4.04048,4.05197,4.03892,4.04666,5650000.0
2009-12-07 09:41:00,4.05037,4.05265,4.04625,4.05103,7500000.0
2009-12-07 09:42:00,4.04917,4.05162,4.04629,4.0514,5250000.0
2009-12-07 09:43:00,4.05031,4.0517,4.04487,4.04974,6750000.0
2009-12-07 09:44:00,4.04566,4.05233,4.04513,4.05233,8250000.0
2009-12-07 09:45:00,4.05234,4.05272,4.04689,4.04698,8630000.0
2009-12-07 09:46:00,4.05258,4.05263,4.04689,4.05197,4880000.0
2009-12-07 09:47:00,4.04664,4.05345,4.04664,4.0507,12380000.0
2009-12-07 09:48:00,4.04887,4.05154,4.04035,4.05045,5630000.0
2009-12-07 09:49:00,4.05119,4.05357,4.04685,4.05215,6010000.0
2009-12-07 09:50:00,4.05413,4.05496,4.04861,4.05109,7130000.0
2009-12-07 09:51:00,4.05552,4.05552,4.05049,4.05437,7140000.0
2009-12-07 09:52:00,4.05553,4.05553,4.04898,4.05383,5630000.0
2009-12-07 09:53:00,4.05036,4.05296,4.04468,4.0527,7130000.0
2009-12-07 09:54:00,4.05462,4.05462,4.04329,4.04862,4510000.0
2009-12-07 09:55:00,4.0545,4.0545,4.04737,4.0528,4880000.0
2009-12-07 09:56:00,4.04843,4.05141,4.0406,4.0406,12380000.0
2009-12-07 09:57:00,4.05002,4.05097,4.04153,4.04172,7130000.0
2009-12-07 09:58:00,4.04609,4.04667,4.04239,4.04667,4880000.0
2009-12-07 09:59:00,4.04776,4.04776,4.04223,4.04271,5260000.0
2009-12-07 10:00:00,4.04377,4.04752,4.03869,4.0429,4510000.0
2009-12-07 10:01:00,4.04192,4.04842,4.04177,4.0432,6770000.0
2009-12-07 10:02:00,4.04128,4.04529,4.04128,4.04529,5250000.0
2009-12-07 10:03:00,4.04244,4.0519,4.04035,4.04035,7880000.0
2009-12-07 10:04:00,4.04665,4.04802,4.03805,4.03805,9030000.0
2009-12-07 10:05:00,4.04708,4.0497,4.04414,4.04842,8640000.0
2009-12-07 10:06:00,4.04436,4.04998,4.04224,4.04905,6760000.0
2009-12-07 10:07:00,4.04638,4.04997,4.03984,4.04412,4880000.0
2009-12-07 10:08:00,4.04631,4.04852,4.04212,4.04852,6000000.0
2009-12-07 10:09:00,4.04868,4.05235,4.04202,4.05012,7130000.0
2009-12-07 10:10:00,4.04269,4.05136,4.04269,4.04924,6750000.0
2009-12-07 10:11:00,4.04227,4.05342,4.04227,4.04565,6390000.0
2009-12-07 10:12:00,4.04559,4.05007,4.04479,4.04518,6380000.0
2009-12-07 10:13:00,4.05022,4.0521,4.04529,4.04754,8260000.0
2009-12-07 10:14:00,4.04969,4.04969,4.03603,4.04968,7130000.0
2009-12-07 10:15:00,4.04212,4.05369,4.04212,4.05369,4510000.0
2009-12-07 10:16:00,4.05397,4.05412,4.04339,4.0539,5630000.0
2009-12-07 10:17:00,4.04835,4.05456,4.04835,4.05265,7140000.0
2009-12-07 10:18:00,4.05083,4.05509,4.04554,4.04554,7140000.0
2009-12-07 10:19:00,4.04603,4.05692,4.04603,4.05692,4520000.0
2009-12-07 10:20:00,4.05462,4.0632,4.05137,4.05262,8630000.0
2009-12-07 10:21:00,4.05959,4.06072,4.05461,4.05958,7130000.0
2009-12-07 10:22:00,4.05836,4.05945,4.05547,4.05585,7500000.0
2009-12-07 10:23:00,4.05582,4.06196,4.04902,4.04902,5250000.0
2009-12-07 10:24:00,4.05819,4.0618,4.05013,4.05013,11260000.0
2009-12-07 10:25:00,4.05616,4.06001,4.05474,4.05703,5250000.0
2009-12-07 10:26:00,4.05782,4.05955,4.05267,4.05689,8260000.0
2009-12-07 10:27:00,4.0585,4.06259,4.05088,4.05957,6750000.0
2009-12-07 10:28:00,4.05755,4.05774,4.05325,4.05762,6010000.0
2009-12-07 10:29:00,4.05517,4.05934,4.05517,4.05934,4880000.0
2009-12-07 10:30:00,4.06101,4.06279,4.05343,4.05343,11260000.0
2009-12-07 10:31:00,4.06158,4.0636,4.05362,4.06171,6750000.0
2009-12-07 10:32:00,4.0582,4.06214,4.05007,4.06016,6760000.0
2009-12-07 10:33:00,4.06215,4.06342,4.05887,4.06267,8260000.0
2009-12-07 10:34:00,4.05849,4.06281,4.05655,4.05928,6380000.0
2009-12-07 10:35:00,4.06164,4.06373,4.05711,4.06252,6000000.0
2009-12-07 10:36:00,4.05699,4.06154,4.05201,4.05634,12760000.0
2009-12-07 10:37:00,4.05976,4.0641,4.0563,4.06134,5260000.0
2009-12-07 10:38:00,4.05559,4.07072,4.05559,4.06504,6380000.0
2009-12-07 10:39:00,4.06318,4.06393,4.05135,4.0632,10130000.0
2009-12-07 10:40:00,4.06102,4.0627,4.05312,4.0594,5630000.0
2009-12-07 10:41:00,4.0587,4.06371,4.05736,4.06328,9020000.0
2009-12-07 10:42:00,4.0636,4.06379,4.05757,4.05984,7510000.0
2009-12-07 10:43:00,4.06178,4.06413,4.05652,4.06413,6380000.0
2009-12-07 10:44:00,4.05552,4.0661,4.0541,4.0541,6010000.0
2009-12-07 10:45:00,4.06452,4.06843,4.05568,4.06351,11280000.0
2009-12-07 10:46:00,4.06137,4.06481,4.05333,4.05926,9760000.0
2009-12-07 10:47:00,4.05596,4.06218,4.05537,4.0601,5260000.0
2009-12-07 10:48:00,4.06207,4.06254,4.05251,4.05251,7510000.0
2009-12-07 10:49:00,4.06036,4.06319,4.05532,4.06283,5630000.0
2009-12-07 10:50:00,4.06268,4.06329,4.05218,4.05899,8250000.0
2009-12-07 10:51:00,4.06299,4.06382,4.05474,4.06244,5630000.0
2009-12-07 10:52:00,4.05751,4.06239,4.05165,4.06219,6010000.0
2009-12-07 10:53:00,4.06159,4.06341,4.05197,4.06135,7880000.0
2009-12-07 10:54:00,4.06198,4.06324,4.05867,4.06075,5630000.0
2009-12-07 10:55:00,4.06434,4.06434,4.05864,4.05864,7880000.0
2009-12-07 10:56:00,4.0598,4.0659,4.0598,4.0659,4880000.0
2009-12-07 10:57:00,4.06411,4.0656,4.05577,4.06377,5250000.0
2009-12-07 10:58:00,4.05882,4.06475,4.05162,4.06289,5630000.0
2009-12-07 10:59:00,4.06336,4.06759,4.05656,4.06543,15760000.0
2009-12-07 11:00:00,4.06599,4.06641,4.05395,4.06626,11650000.0
2009-12-07 11:01:00,4.06949,4.07014,4.0678,4.06908,6000000.0
2009-12-07 11:02:00,4.06265,4.07095,4.06265,4.07069,6000000.0
2009-12-07 11:03:00,4.05738,4.07083,4.05738,4.07083,6000000.0
2009-12-07 11:04:00,4.07337,4.07372,4.06737,4.0722,5250000.0
2009-12-07 11:05:00,4.07118,4.07175,4.05915,4.05915,10500000.0
2009-12-07 11:06:00,4.0664,4.06852,4.05966,4.06525,6750000.0
2009-12-07 11:07:00,4.06639,4.06639,4.05527,4.06133,7130000.0
2009-12-07 11:08:00,4.06116,4.0679,4.06116,4.06248,5260000.0
2009-12-07 11:09:00,4.06455,4.06751,4.05813,4.06633,4510000.0
2009-12-07 11:10:00,4.06125,4.06606,4.06094,4.06565,4520000.0
2009-12-07 11:11:00,4.0633,4.06665,4.05681,4.06511,6390000.0
2009-12-07 11:12:00,4.05862,4.07221,4.05806,4.05806,6770000.0
2009-12-07 11:13:00,4.06494,4.06494,4.05577,4.06385,6760000.0
2009-12-07 11:14:00,4.06588,4.06588,4.05373,4.05373,6760000.0
2009-12-07 11:15:00,4.06229,4.06615,4.05992,4.06488,12390000.0
2009-12-07 11:16:00,4.06473,4.06674,4.05461,4.06001,6380000.0
2009-12-07 11:17:00,4.06587,4.06726,4.06166,4.06726,4140000.0
2009-12-07 11:18:00,4.06507,4.06717,4.05638,4.06428,6380000.0
2009-12-07 11:19:00,4.06537,4.06913,4.0582,4.06913,8630000.0
2009-12-07 11:20:00,4.06664,4.06913,4.05457,4.06736,8250000.0
2009-12-07 11:21:00,4.07177,4.07177,4.06318,4.06898,5630000.0
2009-12-07 11:22:00,4.06856,4.06972,4.064,4.06663,7500000.0
2009-12-07 11:23:00,4.0654,4.06922,4.06004,4.06653,4880000.0
2009-12-07 11:24:00,4.06523,4.07071,4.06523,4.06563,6020000.0
2009-12-07 11:25:00,4.06117,4.07214,4.05995,4.07055,6380000.0
2009-12-07 11:26:00,4.06756,4.07027,4.06413,4.06927,9000000.0
2009-12-07 11:27:00,4.06842,4.06967,4.06382,4.06382,7880000.0
2009-12-07 11:28:00,4.06417,4.06987,4.06015,4.06768,7130000.0
2009-12-07 11:29:00,4.06703,4.06824,4.06411,4.06411,5630000.0
2009-12-07 11:30:00,4.0626,4.06721,4.06164,4.06697,4510000.0
2009-12-07 11:31:00,4.06687,4.06781,4.06136,4.06708,6380000.0
2009-12-07 11:32:00,4.06862,4.07187,4.06018,4.06712,5270000.0
2009-12-07 11:33:00,4.06341,4.06744,4.06341,4.06503,8630000.0
2009-12-07 11:34:00,4.06418,4.06934,4.06243,4.0634,8260000.0
2009-12-07 11:35:00,4.06255,4.06763,4.06098,4.06258,7880000.0
2009-12-07 11:36:00,4.06036,4.06625,4.05523,4.06313,8260000.0
2009-12-07 11:37:00,4.06537,4.06657,4.05494,4.05494,14260000.0
2009-12-07 11:38:00,4.0611,4.06316,4.05284,4.06081,9000000.0
2009-12-07 11:39:00,4.06239,4.06404,4.05838,4.06099,7880000.0
2009-12-07 11:40:00,4.05286,4.06375,4.05286,4.05877,7130000.0
2009-12-07 11:41:00,4.06446,4.06524,4.05681,4.05681,5260000.0
2009-12-07 11:42:00,4.0643,4.06728,4.0596,4.06702,5250000.0
2009-12-07 11:43:00,4.05965,4.06507,4.05582,4.0645,9380000.0
2009-12-07 11:44:00,4.06435,4.06505,4.05779,4.06286,5630000.0
2009-12-07 11:45:00,4.06167,4.06646,4.05501,4.05501,10130000.0
2009-12-07 11:46:00,4.06445,4.06931,4.05673,4.06181,7510000.0
2009-12-07 11:47:00,4.05688,4.06325,4.05398,4.06308,5640000.0
2009-12-07 11:48:00,4.06275,4.06275,4.05286,4.05766,4880000.0
2009-12-07 11:49:00,4.06154,4.06154,4.05601,4.05673,5630000.0
2009-12-07 11:50:00,4.0578,4.06172,4.05205,4.05205,8630000.0
2009-12-07 11:51:00,4.05394,4.06202,4.04861,4.06202,6010000.0
2009-12-07 11:52:00,4.06036,4.06153,4.05296,4.05296,5630000.0
2009-12-07 11:53:00,4.05706,4.0624,4.05618,4.05644,7500000.0
2009-12-07 11:54:00,4.05619,4.06027,4.04942,4.06027,4140000.0
2009-12-07 11:55:00,4.05933,4.06103,4.04929,4.06103,5630000.0
2009-12-07 11:56:00,4.05792,4.06206,4.05215,4.05215,6760000.0
2009-12-07 11:57:00,4.05225,4.06149,4.05225,4.05543,5630000.0
2009-12-07 11:58:00,4.05107,4.06257,4.05107,4.052,6000000.0
2009-12-07 11:59:00,4.06077,4.06202,4.04997,4.06202,7520000.0
2009-12-07 12:00:00,4.06118,4.06118,4.04846,4.05647,13900000.0
2009-12-07 12:01:00,4.05409,4.06069,4.04708,4.05995,7520000.0
2009-12-07 12:02:00,4.06164,4.06391,4.05785,4.05878,5630000.0
2009-12-07 12:03:00,4.05764,4.06396,4.05232,4.06166,7880000.0
2009-12-07 12:04:00,4.06158,4.06746,4.05637,4.05685,7500000.0
2009-12-07 12:05:00,4.05216,4.06182,4.05216,4.05628,7130000.0
2009-12-07 12:06:00,4.06169,4.06254,4.0579,4.06234,6750000.0
2009-12-07 12:07:00,4.06192,4.06309,4.05306,4.06098,4880000.0
2009-12-07 12:08:00,4.06077,4.06258,4.05701,4.05701,5630000.0
2009-12-07 12:09:00,4.05646,4.05915,4.04814,4.0561,4880000.0
2009-12-07 12:10:00,4.06028,4.06148,4.05061,4.05296,10130000.0
2009-12-07 12:11:00,4.06226,4.06333,4.0578,4.0578,7130000.0
2009-12-07 12:12:00,4.06039,4.06298,4.05661,4.06199,4880000.0
2009-12-07 12:13:00,4.06397,4.06397,4.06105,4.06293,4890000.0
2009-12-07 12:14:00,4.06137,4.06199,4.04945,4.06096,5630000.0
2009-12-07 12:15:00,4.06388,4.06388,4.05458,4.05972,5630000.0
2009-12-07 12:16:00,4.06225,4.06301,4.05413,4.05413,5630000.0
2009-12-07 12:17:00,4.06307,4.06376,4.05746,4.05924,5250000.0
2009-12-07 12:18:00,4.06169,4.0635,4.05332,4.06074,6380000.0
2009-12-07 12:19:00,4.06315,4.0643,4.05265,4.06212,15000000.0
2009-12-07 12:20:00,4.06288,4.06425,4.0588,4.06302,6380000.0
2009-12-07 12:21:00,4.06441,4.06441,4.05432,4.05797,6000000.0
2009-12-07 12:22:00,4.06123,4.06382,4.05931,4.06167,5630000.0
2009-12-07 12:23:00,4.06103,4.06332,4.05761,4.06258,6010000.0
2009-12-07 12:24:00,4.06448,4.06448,4.0504,4.05483,10520000.0
2009-12-07 12:25:00,4.06449,4.06449,4.0558,4.05646,13510000.0
2009-12-07 12:26:00,4.06054,4.06054,4.04535,4.05943,9770000.0
2009-12-07 12:27:00,4.06207,4.06207,4.0429,4.05809,12020000.0
2009-12-07 12:28:00,4.0603,4.06257,4.05245,4.06053,9030000.0
2009-12-07 12:29:00,4.06205,4.0633,4.05152,4.06328,10500000.0
2009-12-07 12:30:00,4.06162,4.06659,4.0546,4.06424,17640000.0
2009-12-07 12:31:00,4.06257,4.06399,4.06191,4.06313,4880000.0
2009-12-07 12:32:00,4.06051,4.06326,4.05389,4.05389,4880000.0
2009-12-07 12:33:00,4.05956,4.06501,4.05956,4.05996,8250000.0
2009-12-07 12:34:00,4.06289,4.06509,4.0586,4.0617,5630000.0
2009-12-07 12:35:00,4.06214,4.06214,4.04821,4.0608,8260000.0
2009-12-07 12:36:00,4.05592,4.06224,4.05592,4.06162,4880000.0
2009-12-07 12:37:00,4.05334,4.0622,4.05262,4.06148,10890000.0
2009-12-07 12:38:00,4.05482,4.06178,4.05375,4.05375,8630000.0
2009-12-07 12:39:00,4.05858,4.0646,4.05467,4.06288,7880000.0
2009-12-07 12:40:00,4.06175,4.06826,4.05431,4.06516,9380000.0
2009-12-07 12:41:00,4.06285,4.06324,4.05232,4.06043,11270000.0
2009-12-07 12:42:00,4.05229,4.06173,4.05106,4.06149,6750000.0
2009-12-07 12:43:00,4.05862,4.06309,4.05469,4.06309,6000000.0
2009-12-07 12:44:00,4.05647,4.06375,4.05647,4.05781,6770000.0
2009-12-07 12:45:00,4.06389,4.06526,4.05661,4.06438,12380000.0
2009-12-07 12:46:00,4.06423,4.06423,4.05412,4.05412,6000000.0
2009-12-07 12:47:00,4.06317,4.0651,4.05666,4.06136,8270000.0
2009-12-07 12:48:00,4.0596,4.06188,4.0566,4.0609,4880000.0
2009-12-07 12:49:00,4.05749,4.06398,4.05749,4.06179,6010000.0
2009-12-07 12:50:00,4.06131,4.06303,4.05257,4.06303,6760000.0
2009-12-07 12:51:00,4.05693,4.06105,4.05485,4.06105,4880000.0
2009-12-07 12:52:00,4.06174,4.06413,4.05291,4.06413,7130000.0
2009-12-07 12:53:00,4.06143,4.06393,4.05433,4.05808,6380000.0
2009-12-07 12:54:00,4.06328,4.06328,4.05306,4.06292,4880000.0
2009-12-07 12:55:00,4.06368,4.06412,4.05737,4.0607,5260000.0
2009-12-07 12:56:00,4.06545,4.06545,4.05713,4.06267,6380000.0
2009-12-07 12:57:00,4.06369,4.06501,4.06064,4.06083,6380000.0
2009-12-07 12:58:00,4.06347,4.06645,4.06005,4.06005,8250000.0
2009-12-07 12:59:00,4.06371,4.07016,4.06048,4.06145,7130000.0
2009-12-07 13:00:00,4.06703,4.0676,4.05964,4.06566,11260000.0
2009-12-07 13:01:00,4.06115,4.06754,4.06115,4.06738,6750000.0
2009-12-07 13:02:00,4.06687,4.07108,4.05796,4.05796,15020000.0
2009-12-07 13:03:00,4.06558,4.06586,4.06125,4.0655,6000000.0
2009-12-07 13:04:00,4.06579,4.06695,4.05651,4.06603,4880000.0
2009-12-07 13:05:00,4.0651,4.06656,4.05671,4.06127,8260000.0
2009-12-07 13:06:00,4.06264,4.07133,4.05948,4.0656,9390000.0
2009-12-07 13:07:00,4.06728,4.06891,4.06175,4.067,7890000.0
2009-12-07 13:08:00,4.06943,4.06945,4.06249,4.06862,15390000.0
2009-12-07 13:09:00,4.06651,4.06781,4.06467,4.06696,6010000.0
2009-12-07 13:10:00,4.06798,4.06811,4.05711,4.06811,8630000.0
2009-12-07 13:11:00,4.06171,4.06702,4.06171,4.06638,5250000.0
2009-12-07 13:12:00,4.06803,4.06803,4.0599,4.06568,9390000.0
2009-12-07 13:13:00,4.06672,4.06934,4.06062,4.06195,5630000.0
2009-12-07 13:14:00,4.06514,4.06799,4.06091,4.06377,6000000.0
2009-12-07 13:15:00,4.06375,4.07059,4.0586,4.06864,59670000.0
2009-12-07 13:16:00,4.06481,4.06849,4.0634,4.06798,5260000.0
2009-12-07 13:17:00,4.06453,4.07003,4.05671,4.05932,10890000.0
2009-12-07 13:18:00,4.06676,4.06816,4.05883,4.06816,8250000.0
2009-12-07 13:19:00,4.06804,4.07093,4.06483,4.06483,6000000.0
2009-12-07 13:20:00,4.06324,4.0678,4.06284,4.0678,6380000.0
2009-12-07 13:21:00,4.06642,4.06849,4.05873,4.06159,7880000.0
2009-12-07 13:22:00,4.06963,4.06963,4.05954,4.05954,7130000.0
2009-12-07 13:23:00,4.06606,4.0699,4.06581,4.06822,6750000.0
2009-12-07 13:24:00,4.06898,4.06898,4.06305,4.06814,4880000.0
2009-12-07 13:25:00,4.0692,4.0692,4.05733,4.06726,11260000.0
2009-12-07 13:26:00,4.06881,4.07028,4.05995,4.06811,7880000.0
2009-12-07 13:27:00,4.0689,4.06941,4.06342,4.06383,5260000.0
2009-12-07 13:28:00,4.06877,4.07171,4.06567,4.06839,7500000.0
2009-12-07 13:29:00,4.06516,4.06875,4.06389,4.06867,4140000.0
2009-12-07 13:30:00,4.06917,4.07067,4.06495,4.06976,6380000.0
2009-12-07 13:31:00,4.06484,4.06684,4.05968,4.06285,7510000.0
2009-12-07 13:32:00,4.06669,4.06841,4.06155,4.06426,10140000.0
2009-12-07 13:33:00,4.06686,4.06837,4.06328,4.06652,7880000.0
2009-12-07 13:34:00,4.06797,4.06839,4.05923,4.06639,13130000.0
2009-12-07 13:35:00,4.06465,4.06526,4.05421,4.06526,6750000.0
2009-12-07 13:36:00,4.06469,4.07065,4.05937,4.06823,6380000.0
2009-12-07 13:37:00,4.06651,4.06724,4.06122,4.0621,5630000.0
2009-12-07 13:38:00,4.06636,4.06636,4.05503,4.06491,5250000.0
2009-12-07 13:39:00,4.06268,4.06873,4.05822,4.06224,6390000.0
2009-12-07 13:40:00,4.06144,4.06605,4.05578,4.056,7130000.0
2009-12-07 13:41:00,4.05297,4.06381,4.05297,4.05902,6390000.0
2009-12-07 13:42:00,4.06037,4.06641,4.06037,4.0657,4880000.0
2009-12-07 13:43:00,4.06458,4.06792,4.05681,4.05681,6750000.0
2009-12-07 13:44:00,4.06177,4.06556,4.06177,4.06556,4890000.0
2009-12-07 13:45:00,4.06704,4.0675,4.06086,4.06451,15010000.0
2009-12-07 13:46:00,4.0674,4.0674,4.06247,4.06504,7510000.0
2009-12-07 13:47:00,4.06776,4.06947,4.05652,4.06897,7880000.0
2009-12-07 13:48:00,4.0683,4.06874,4.06707,4.06874,4510000.0
2009-12-07 13:49:00,4.06415,4.06945,4.06415,4.0659,6760000.0
2009-12-07 13:50:00,4.06855,4.06966,4.06356,4.06869,10880000.0
2009-12-07 13:51:00,4.06634,4.06941,4.06634,4.06902,6380000.0
2009-12-07 13:52:00,4.06107,4.07061,4.06107,4.07049,9010000.0
2009-12-07 13:53:00,4.06572,4.07035,4.05981,4.06473,6010000.0
2009-12-07 13:54:00,4.06851,4.07008,4.06323,4.06921,12780000.0
2009-12-07 13:55:00,4.06698,4.07194,4.06486,4.07068,4880000.0
2009-12-07 13:56:00,4.07002,4.07121,4.06105,4.06105,5630000.0
2009-12-07 13:57:00,4.06664,4.06958,4.06243,4.06364,7140000.0
2009-12-07 13:58:00,4.06825,4.07006,4.05738,4.06419,7500000.0
2009-12-07 13:59:00,4.06832,4.07017,4.05811,4.06445,7500000.0
2009-12-07 14:00:00,4.06644,4.07065,4.05992,4.06896,10130000.0
2009-12-07 14:01:00,4.06525,4.06883,4.063,4.06883,7140000.0
2009-12-07 14:02:00,4.06206,4.06974,4.06206,4.06736,6000000.0
2009-12-07 14:03:00,4.0657,4.07016,4.06521,4.06521,5630000.0
2009-12-07 14:04:00,4.06814,4.06993,4.05919,4.05919,8630000.0
2009-12-07 14:05:00,4.06357,4.06951,4.0597,4.06421,10140000.0
2009-12-07 14:06:00,4.06759,4.06909,4.05494,4.06909,7880000.0
2009-12-07 14:07:00,4.06908,4.07042,4.06256,4.06256,6000000.0
2009-12-07 14:08:00,4.06648,4.06944,4.06288,4.06339,7130000.0
2009-12-07 14:09:00,4.06568,4.07062,4.06391,4.06896,7130000.0
2009-12-07 14:10:00,4.067,4.07024,4.0644,4.07024,5630000.0
2009-12-07 14:11:00,4.06792,4.0692,4.0615,4.06744,12390000.0
2009-12-07 14:12:00,4.06051,4.07045,4.058,4.0678,12010000.0
2009-12-07 14:13:00,4.06791,4.0704,4.06294,4.06987,7510000.0
2009-12-07 14:14:00,4.06462,4.07145,4.06054,4.0652,10130000.0
2009-12-07 14:15:00,4.07134,4.07134,4.0621,4.07078,8640000.0
2009-12-07 14:16:00,4.06988,4.0701,4.06586,4.06951,6750000.0
2009-12-07 14:17:00,4.06741,4.07278,4.06546,4.07154,6020000.0
2009-12-07 14:18:00,4.07035,4.07395,4.06954,4.07137,7510000.0
2009-12-07 14:19:00,4.07062,4.07413,4.06954,4.07413,6010000.0
2009-12-07 14:20:00,4.07268,4.07418,4.06719,4.07056,7880000.0
2009-12-07 14:21:00,4.07239,4.07418,4.07173,4.07215,6010000.0
2009-12-07 14:22:00,4.07293,4.0745,4.07004,4.07084,4510000.0
2009-12-07 14:23:00,4.07079,4.07205,4.06109,4.07153,5260000.0
2009-12-07 14:24:00,4.07026,4.07205,4.06703,4.07113,5630000.0
2009-12-07 14:25:00,4.0709,4.07276,4.06563,4.07276,5250000.0
2009-12-07 14:26:00,4.07225,4.07299,4.06719,4.07278,8640000.0
2009-12-07 14:27:00,4.07267,4.07338,4.06735,4.06984,8630000.0
2009-12-07 14:28:00,4.06833,4.07377,4.06833,4.07204,4510000.0
2009-12-07 14:29:00,4.07346,4.07618,4.07142,4.07235,6020000.0
2009-12-07 14:30:00,4.07275,4.07275,4.06333,4.07138,13150000.0
2009-12-07 14:31:00,4.06788,4.07346,4.06788,4.07252,6750000.0
2009-12-07 14:32:00,4.07203,4.07417,4.06991,4.07237,4880000.0
2009-12-07 14:33:00,4.06867,4.07555,4.06789,4.07261,6760000.0
2009-12-07 14:34:00,4.07132,4.07309,4.0669,4.07261,5260000.0
2009-12-07 14:35:00,4.06925,4.07606,4.06537,4.07247,5640000.0
2009-12-07 14:36:00,4.07226,4.07363,4.06439,4.07279,6020000.0
2009-12-07 14:37:00,4.07126,4.07251,4.06751,4.07173,6010000.0
2009-12-07 14:38:00,4.07075,4.07383,4.06244,4.07194,6750000.0
2009-12-07 14:39:00,4.0703,4.07341,4.0703,4.07275,4140000.0
2009-12-07 14:40:00,4.07338,4.07472,4.0687,4.07472,5250000.0
2009-12-07 14:41:00,4.07067,4.07423,4.06501,4.06501,4880000.0
2009-12-07 14:42:00,4.07356,4.07356,4.06745,4.07212,4880000.0
2009-12-07 14:43:00,4.07163,4.07541,4.06312,4.06312,7130000.0
2009-12-07 14:44:00,4.05652,4.06953,4.05652,4.06953,6380000.0
2009-12-07 14:45:00,4.07216,4.07346,4.06001,4.06785,15400000.0
2009-12-07 14:46:00,4.06997,4.07228,4.06774,4.07228,4510000.0
2009-12-07 14:47:00,4.07086,4.07204,4.06496,4.06934,5640000.0
2009-12-07 14:48:00,4.05959,4.0707,4.05825,4.0689,5250000.0
2009-12-07 14:49:00,4.07036,4.07119,4.06411,4.06822,6380000.0
2009-12-07 14:50:00,4.06319,4.07014,4.05957,4.06904,7880000.0
2009-12-07 14:51:00,4.0681,4.07084,4.05859,4.07084,13510000.0
2009-12-07 14:52:00,4.07258,4.07258,4.06512,4.07178,5260000.0
2009-12-07 14:53:00,4.07174,4.07224,4.06287,4.06951,6000000.0
2009-12-07 14:54:00,4.07025,4.07213,4.062,4.06464,6750000.0
2009-12-07 14:55:00,4.07082,4.07082,4.0636,4.07032,5630000.0
2009-12-07 14:56:00,4.06945,4.07019,4.06,4.06942,7510000.0
2009-12-07 14:57:00,4.0695,4.07083,4.06494,4.06494,7500000.0
2009-12-07 14:58:00,4.06973,4.07065,4.06705,4.06809,6000000.0
2009-12-07 14:59:00,4.06012,4.07246,4.06012,4.07246,7500000.0
2009-12-07 15:00:00,4.06802,4.07319,4.06402,4.06402,7520000.0
2009-12-07 15:01:00,4.06961,4.07406,4.0655,4.07072,4880000.0
2009-12-07 15:02:00,4.06969,4.07585,4.06401,4.06401,5260000.0
2009-12-07 15:03:00,4.06997,4.075,4.06447,4.07259,6010000.0
2009-12-07 15:04:00,4.06278,4.07424,4.06278,4.07242,8270000.0
2009-12-07 15:05:00,4.07406,4.07534,4.06187,4.07456,14260000.0
2009-12-07 15:06:00,4.07272,4.07638,4.0702,4.0702,6000000.0
2009-12-07 15:07:00,4.0725,4.07876,4.07107,4.07787,10140000.0
2009-12-07 15:08:00,4.07645,4.07661,4.06642,4.07547,6750000.0
2009-12-07 15:09:00,4.07728,4.07728,4.072,4.07647,6380000.0
2009-12-07 15:10:00,4.07118,4.07704,4.067,4.07235,6380000.0
2009-12-07 15:11:00,4.07766,4.08496,4.06967,4.07909,15030000.0
2009-12-07 15:12:00,4.07594,4.07594,4.06847,4.07564,8640000.0
2009-12-07 15:13:00,4.07594,4.0784,4.07142,4.07501,4880000.0
2009-12-07 15:14:00,4.07487,4.07534,4.06398,4.07375,14260000.0
2009-12-07 15:15:00,4.07195,4.07839,4.07195,4.076,6380000.0
2009-12-07 15:16:00,4.07472,4.07554,4.07074,4.07554,7510000.0
2009-12-07 15:17:00,4.07529,4.07705,4.06655,4.0768,6000000.0
2009-12-07 15:18:00,4.0748,4.07647,4.06679,4.06679,7130000.0
2009-12-07 15:19:00,4.07652,4.07652,4.07083,4.07573,5630000.0
2009-12-07 15:20:00,4.06647,4.0771,4.06647,4.0771,5640000.0
2009-12-07 15:21:00,4.06713,4.07707,4.06713,4.07337,6010000.0
2009-12-07 15:22:00,4.06737,4.07766,4.06689,4.06689,7510000.0
2009-12-07 15:23:00,4.07561,4.07599,4.06947,4.0702,4510000.0
2009-12-07 15:24:00,4.07507,4.07553,4.06531,4.06531,6010000.0
2009-12-07 15:25:00,4.06875,4.07724,4.06875,4.07521,6750000.0
2009-12-07 15:26:00,4.07591,4.07591,4.07381,4.07444,7130000.0
2009-12-07 15:27:00,4.07009,4.07492,4.06517,4.07107,4880000.0
2009-12-07 15:28:00,4.07596,4.07616,4.06593,4.07488,5630000.0
2009-12-07 15:29:00,4.0718,4.07795,4.06888,4.07692,10880000.0
2009-12-07 15:30:00,4.07523,4.07608,4.06604,4.07496,7510000.0
2009-12-07 15:31:00,4.0746,4.07756,4.06887,4.06887,8250000.0
2009-12-07 15:32:00,4.07536,4.07537,4.06815,4.07336,9380000.0
2009-12-07 15:33:00,4.0749,4.0749,4.06919,4.07239,6750000.0
2009-12-07 15:34:00,4.0707,4.07362,4.06904,4.07362,5630000.0
2009-12-07 15:35:00,4.07004,4.07508,4.07004,4.07337,4880000.0
2009-12-07 15:36:00,4.07208,4.07443,4.06498,4.06989,6010000.0
2009-12-07 15:37:00,4.07119,4.07488,4.06822,4.07488,6010000.0
2009-12-07 15:38:00,4.07315,4.07579,4.06942,4.06992,4880000.0
2009-12-07 15:39:00,4.07409,4.07527,4.06929,4.07497,12760000.0
2009-12-07 15:40:00,4.07442,4.07766,4.06584,4.07413,8250000.0
2009-12-07 15:41:00,4.06978,4.07085,4.06053,4.06526,9380000.0
2009-12-07 15:42:00,4.06716,4.07107,4.06119,4.06591,6750000.0
2009-12-07 15:43:00,4.07151,4.07226,4.06537,4.06745,7130000.0
2009-12-07 15:44:00,4.07076,4.07335,4.06383,4.06476,16910000.0
2009-12-07 15:45:00,4.06688,4.07086,4.05707,4.06443,16890000.0
2009-12-07 15:46:00,4.06663,4.06723,4.05777,4.06349,8250000.0
2009-12-07 15:47:00,4.06117,4.06838,4.06114,4.06254,7130000.0
2009-12-07 15:48:00,4.06908,4.07026,4.06209,4.06671,6380000.0
2009-12-07 15:49:00,4.06881,4.07018,4.06342,4.06938,6750000.0
2009-12-07 15:50:00,4.06441,4.07008,4.06441,4.06842,7880000.0
2009-12-07 15:51:00,4.06517,4.07002,4.06049,4.06847,5250000.0
2009-12-07 15:52:00,4.06879,4.06962,4.06447,4.0681,7130000.0
2009-12-07 15:53:00,4.06181,4.0699,4.06181,4.06984,11270000.0
2009-12-07 15:54:00,4.06669,4.0706,4.0616,4.07048,6010000.0
2009-12-07 15:55:00,4.06793,4.0713,4.0617,4.06963,6380000.0
2009-12-07 15:56:00,4.07025,4.07204,4.06094,4.06604,8250000.0
2009-12-07 15:57:00,4.07269,4.07291,4.06248,4.07176,16140000.0
2009-12-07 15:58:00,4.07318,4.07589,4.06568,4.07128,9010000.0
2009-12-07 15:59:00,4.06772,4.07492,4.0648,4.07036,9750000.0
2009-12-07 16:00:00,4.07126,4.07339,4.06586,4.06761,5260000.0
2009-12-07 16:01:00,4.07292,4.07351,4.07054,4.07296,5630000.0
2009-12-07 16:02:00,4.07208,4.07208,4.06448,4.06929,4880000.0
2009-12-07 16:03:00,4.07065,4.07236,4.06684,4.07093,9760000.0
2009-12-07 16:04:00,4.07119,4.073,4.06611,4.07111,6010000.0
2009-12-07 16:05:00,4.06882,4.07249,4.06584,4.07131,4880000.0
2009-12-07 16:06:00,4.06681,4.07099,4.06245,4.07099,6380000.0
2009-12-07 16:07:00,4.07104,4.07241,4.06818,4.07057,5260000.0
2009-12-07 16:08:00,4.06994,4.07298,4.06588,4.07056,7890000.0
2009-12-07 16:09:00,4.072,4.07311,4.06824,4.07311,6000000.0
2009-12-07 16:10:00,4.06283,4.07302,4.06029,4.07097,4520000.0
2009-12-07 16:11:00,4.07309,4.07317,4.06227,4.06227,6010000.0
2009-12-07 16:12:00,4.07241,4.07241,4.06286,4.07059,4880000.0
2009-12-07 16:13:00,4.07135,4.0752,4.06265,4.06496,7880000.0
2009-12-07 16:14:00,4.06089,4.07039,4.06089,4.06335,5640000.0
2009-12-07 16:15:00,4.07309,4.07309,4.06115,4.07174,13150000.0
2009-12-07 16:16:00,4.07123,4.07294,4.06266,4.07161,10890000.0
2009-12-07 16:17:00,4.07216,4.07216,4.06573,4.06864,5250000.0
2009-12-07 16:18:00,4.0668,4.07116,4.06044,4.06044,5250000.0
2009-12-07 16:19:00,4.07016,4.07016,4.06479,4.06948,7140000.0
2009-12-07 16:20:00,4.06624,4.06999,4.06058,4.06058,4510000.0
2009-12-07 16:21:00,4.06474,4.07101,4.06474,4.06853,8250000.0
2009-12-07 16:22:00,4.06633,4.0722,4.06326,4.07198,10510000.0
2009-12-07 16:23:00,4.07004,4.07098,4.06238,4.07044,12380000.0
2009-12-07 16:24:00,4.06935,4.07208,4.06705,4.06705,6380000.0
2009-12-07 16:25:00,4.0692,4.07148,4.06153,4.07065,5250000.0
2009-12-07 16:26:00,4.07147,4.07281,4.06073,4.06254,7890000.0
2009-12-07 16:27:00,4.06786,4.07375,4.06786,4.072,6380000.0
2009-12-07 16:28:00,4.07091,4.07508,4.0632,4.07396,6020000.0
2009-12-07 16:29:00,4.0656,4.07253,4.06323,4.0721,13130000.0
2009-12-07 16:30:00,4.0653,4.07215,4.0653,4.07173,4880000.0
2009-12-07 16:31:00,4.07434,4.07434,4.06727,4.07097,5260000.0
2009-12-07 16:32:00,4.07228,4.07334,4.07067,4.07144,7510000.0
2009-12-07 16:33:00,4.06816,4.0741,4.06347,4.07208,7130000.0
2009-12-07 16:34:00,4.07249,4.07249,4.06051,4.07073,6750000.0
2009-12-07 16:35:00,4.07035,4.07436,4.06672,4.07179,4880000.0
2009-12-07 16:36:00,4.07245,4.07298,4.06707,4.06707,4510000.0
2009-12-07 16:37:00,4.07254,4.07254,4.06768,4.07155,9380000.0
2009-12-07 16:38:00,4.06296,4.07258,4.06296,4.06835,6380000.0
2009-12-07 16:39:00,4.06689,4.07267,4.06669,4.07054,7510000.0
2009-12-07 16:40:00,4.06844,4.07236,4.06198,4.06623,12000000.0
2009-12-07 16:41:00,4.071,4.071,4.05864,4.06394,7500000.0
2009-12-07 16:42:00,4.072,4.07278,4.06843,4.07184,8630000.0
2009-12-07 16:43:00,4.06533,4.07123,4.06533,4.07031,4880000.0
2009-12-07 16:44:00,4.07017,4.0718,4.05897,4.07133,6770000.0
2009-12-07 16:45:00,4.07112,4.07201,4.06051,4.06051,7890000.0
2009-12-07 16:46:00,4.06931,4.06931,4.05819,4.06211,6000000.0
2009-12-07 16:47:00,4.06714,4.06714,4.05516,4.06166,7140000.0
2009-12-07 16:48:00,4.06312,4.06593,4.05731,4.05985,6760000.0
2009-12-07 16:49:00,4.06849,4.06975,4.06269,4.06623,11630000.0
2009-12-07 16:50:00,4.06586,4.06631,4.05705,4.06373,10500000.0
2009-12-07 16:51:00,4.0629,4.0629,4.0574,4.06258,6000000.0
2009-12-07 16:52:00,4.06312,4.06312,4.05228,4.06122,7500000.0
2009-12-07 16:53:00,4.06143,4.06325,4.0562,4.05834,6010000.0
2009-12-07 16:54:00,4.06206,4.06418,4.05855,4.06164,8630000.0
2009-12-07 16:55:00,4.05936,4.06386,4.05741,4.06228,4880000.0
2009-12-07 16:56:00,4.06238,4.06249,4.05265,4.06249,4880000.0
2009-12-07 16:57:00,4.06167,4.06381,4.05907,4.05907,7130000.0
2009-12-07 16:58:00,4.06264,4.06517,4.05825,4.06517,6000000.0
2009-12-07 16:59:00,4.06282,4.06597,4.05627,4.06597,5630000.0
2009-12-07 17:00:00,4.06552,4.06552,4.05141,4.06398,14250000.0
2009-12-07 17:01:00,4.06592,4.06592,4.06132,4.0656,6750000.0
2009-12-07 17:02:00,4.06212,4.06538,4.0552,4.06021,6000000.0
2009-12-07 17:03:00,4.06584,4.06829,4.06189,4.06733,6010000.0
2009-12-07 17:04:00,4.06194,4.06796,4.05435,4.06084,12750000.0
2009-12-07 17:05:00,4.06772,4.07019,4.05908,4.06499,6380000.0
2009-12-07 17:06:00,4.06903,4.06987,4.06312,4.06875,4880000.0
2009-12-07 17:07:00,4.07031,4.07178,4.06529,4.06904,15780000.0
2009-12-07 17:08:00,4.06229,4.06827,4.0582,4.06313,5630000.0
2009-12-07 17:09:00,4.06884,4.06884,4.05668,4.06835,7520000.0
2009-12-07 17:10:00,4.06698,4.06858,4.05695,4.06273,14260000.0
2009-12-07 17:11:00,4.06545,4.07133,4.06398,4.06491,18010000.0
2009-12-07 17:12:00,4.06715,4.06885,4.05828,4.06809,10520000.0
2009-12-07 17:13:00,4.05591,4.068,4.05591,4.06665,6750000.0
2009-12-07 17:14:00,4.06177,4.06886,4.06177,4.06534,6390000.0
2009-12-07 17:15:00,4.06578,4.06959,4.05915,4.05915,10890000.0
2009-12-07 17:16:00,4.06396,4.07028,4.06353,4.06438,7130000.0
2009-12-07 17:17:00,4.06223,4.06949,4.06223,4.06949,7890000.0
2009-12-07 17:18:00,4.06543,4.06961,4.05873,4.06947,7130000.0
2009-12-07 17:19:00,4.06913,4.06913,4.05761,4.06222,6380000.0
2009-12-07 17:20:00,4.0601,4.07042,4.0601,4.06588,6380000.0
2009-12-07 17:21:00,4.05854,4.06845,4.05581,4.05581,6380000.0
2009-12-07 17:22:00,4.06311,4.06927,4.05738,4.06654,14270000.0
2009-12-07 17:23:00,4.06792,4.06792,4.06188,4.06747,7140000.0
2009-12-07 17:24:00,4.06317,4.06924,4.06274,4.06807,5630000.0
2009-12-07 17:25:00,4.06687,4.06906,4.05925,4.06868,5260000.0
2009-12-07 17:26:00,4.06937,4.06991,4.06248,4.06858,11630000.0
2009-12-07 17:27:00,4.0672,4.06847,4.06088,4.06678,12390000.0
2009-12-07 17:28:00,4.06144,4.07358,4.06144,4.07102,7510000.0
2009-12-07 17:29:00,4.06161,4.06982,4.05801,4.06685,6000000.0
2009-12-07 17:30:00,4.06795,4.06925,4.05679,4.06766,11260000.0
2009-12-07 17:31:00,4.06351,4.06912,4.06351,4.06815,13510000.0
2009-12-07 17:32:00,4.06625,4.06773,4.06498,4.06664,4510000.0
2009-12-07 17:33:00,4.06439,4.06961,4.05848,4.06816,11650000.0
2009-12-07 17:34:00,4.06428,4.06649,4.05386,4.05973,15040000.0
2009-12-07 17:35:00,4.06814,4.06885,4.06334,4.06809,7890000.0
2009-12-07 17:36:00,4.06845,4.06845,4.06257,4.06257,6760000.0
2009-12-07 17:37:00,4.06758,4.06872,4.06599,4.068,5260000.0
2009-12-07 17:38:00,4.06055,4.06782,4.05713,4.06744,4880000.0
2009-12-07 17:39:00,4.06273,4.06862,4.06273,4.06413,7510000.0
2009-12-07 17:40:00,4.0614,4.06759,4.0614,4.06759,7130000.0
2009-12-07 17:41:00,4.06569,4.06569,4.06024,4.0646,5260000.0
2009-12-07 17:42:00,4.0578,4.06796,4.0578,4.0674,7500000.0
2009-12-07 17:43:00,4.0669,4.06721,4.0575,4.0575,6390000.0
2009-12-07 17:44:00,4.06254,4.06863,4.06246,4.06851,6770000.0
2009-12-07 17:45:00,4.06855,4.06855,4.06252,4.06693,9760000.0
2009-12-07 17:46:00,4.05934,4.0672,4.05596,4.06595,8640000.0
2009-12-07 17:47:00,4.06623,4.06773,4.06125,4.06434,7510000.0
2009-12-07 17:48:00,4.06843,4.06843,4.06066,4.06725,6760000.0
2009-12-07 17:49:00,4.06649,4.06919,4.05681,4.05681,6770000.0
2009-12-07 17:50:00,4.06572,4.06876,4.05933,4.06876,6760000.0
2009-12-07 17:51:00,4.06353,4.06792,4.05645,4.05645,10510000.0
2009-12-07 17:52:00,4.06654,4.06714,4.05633,4.06433,5630000.0
2009-12-07 17:53:00,4.06398,4.06473,4.05784,4.06468,8640000.0
2009-12-07 17:54:00,4.06199,4.06631,4.05858,4.059,6760000.0
2009-12-07 17:55:00,4.06845,4.06931,4.06136,4.06761,12380000.0
2009-12-07 17:56:00,4.06716,4.06888,4.06236,4.06789,5630000.0
2009-12-07 17:57:00,4.06689,4.06689,4.05919,4.06491,7130000.0
2009-12-07 17:58:00,4.0665,4.06811,4.05935,4.06711,8630000.0
2009-12-07 17:59:00,4.06725,4.06769,4.06149,4.06477,10510000.0
2009-12-07 18:00:00,4.05979,4.06487,4.05609,4.06483,8250000.0
2009-12-07 18:01:00,4.06473,4.06924,4.06251,4.06407,7880000.0
2009-12-07 18:02:00,4.06392,4.06764,4.06084,4.06744,7510000.0
2009-12-07 18:03:00,4.06558,4.06684,4.05668,4.06616,4880000.0
2009-12-07 18:04:00,4.06708,4.06713,4.06452,4.06452,5630000.0
2009-12-07 18:05:00,4.06545,4.06669,4.05697,4.06595,8640000.0
2009-12-07 18:06:00,4.0626,4.06742,4.06048,4.0651,7880000.0
2009-12-07 18:07:00,4.06357,4.06737,4.06166,4.06737,4880000.0
2009-12-07 18:08:00,4.06696,4.06798,4.06193,4.06332,9000000.0
2009-12-07 18:09:00,4.06768,4.06792,4.05812,4.06489,5630000.0
2009-12-07 18:10:00,4.06402,4.06653,4.06201,4.06496,11260000.0
2009-12-07 18:11:00,4.06527,4.06648,4.05557,4.06085,5250000.0
2009-12-07 18:12:00,4.06418,4.06583,4.05468,4.05932,4880000.0
2009-12-07 18:13:00,4.05951,4.0655,4.05516,4.05516,5260000.0
2009-12-07 18:14:00,4.05894,4.06651,4.05894,4.06353,6760000.0
2009-12-07 18:15:00,4.06547,4.0665,4.05706,4.06223,9380000.0
2009-12-07 18:16:00,4.06556,4.06556,4.05354,4.05505,7880000.0
2009-12-07 18:17:00,4.0662,4.06705,4.05955,4.06574,6380000.0
2009-12-07 18:18:00,4.06402,4.06888,4.05748,4.06255,7510000.0
2009-12-07 18:19:00,4.06222,4.06661,4.06132,4.06637,4880000.0
2009-12-07 18:20:00,4.06112,4.06589,4.06112,4.06584,6000000.0
2009-12-07 18:21:00,4.0567,4.06584,4.0567,4.06584,6380000.0
2009-12-07 18:22:00,4.06276,4.06598,4.05699,4.0656,6750000.0
2009-12-07 18:23:00,4.05654,4.06649,4.05654,4.06271,9380000.0
2009-12-07 18:24:00,4.06837,4.07008,4.0601,4.06427,9020000.0
2009-12-07 18:25:00,4.06566,4.06627,4.06171,4.06574,6750000.0
2009-12-07 18:26:00,4.06559,4.06706,4.0568,4.06294,6000000.0
2009-12-07 18:27:00,4.06764,4.07098,4.06103,4.06224,8630000.0
2009-12-07 18:28:00,4.06713,4.06713,4.06276,4.06459,6760000.0
2009-12-07 18:29:00,4.06369,4.06725,4.0561,4.06403,5250000.0
2009-12-07 18:30:00,4.0636,4.06907,4.05869,4.05869,9000000.0
2009-12-07 18:31:00,4.06195,4.06792,4.05843,4.06583,8250000.0
2009-12-07 18:32:00,4.0618,4.06753,4.06074,4.06625,9390000.0
2009-12-07 18:33:00,4.06305,4.0691,4.05653,4.067,10500000.0
2009-12-07 18:34:00,4.06781,4.06781,4.06065,4.06671,6380000.0
2009-12-07 18:35:00,4.0614,4.07059,4.0614,4.06548,12770000.0
2009-12-07 18:36:00,4.0677,4.06784,4.06339,4.06393,8260000.0
2009-12-07 18:37:00,4.06761,4.06761,4.06196,4.06646,6380000.0
2009-12-07 18:38:00,4.0673,4.06748,4.06192,4.06246,8260000.0
2009-12-07 18:39:00,4.06433,4.06545,4.05432,4.0649,7140000.0
2009-12-07 18:40:00,4.068,4.07097,4.06178,4.0665,9750000.0
2009-12-07 18:41:00,4.0625,4.06782,4.06093,4.06333,6010000.0
2009-12-07 18:42:00,4.06866,4.06911,4.0632,4.06327,8630000.0
2009-12-07 18:43:00,4.06542,4.06709,4.06255,4.06329,7510000.0
2009-12-07 18:44:00,4.06758,4.06758,4.06262,4.06672,6380000.0
2009-12-07 18:45:00,4.06397,4.07018,4.06309,4.06818,5270000.0
2009-12-07 18:46:00,4.06175,4.06788,4.05736,4.06788,5640000.0
2009-12-07 18:47:00,4.06794,4.06794,4.06183,4.06743,7890000.0
2009-12-07 18:48:00,4.06543,4.06757,4.06247,4.06685,4510000.0
2009-12-07 18:49:00,4.06709,4.0672,4.0618,4.06609,7130000.0
2009-12-07 18:50:00,4.06612,4.06701,4.06203,4.06203,7510000.0
2009-12-07 18:51:00,4.06815,4.06868,4.0623,4.06452,6750000.0
2009-12-07 18:52:00,4.06393,4.06758,4.06276,4.06357,6760000.0
2009-12-07 18:53:00,4.06884,4.06986,4.05869,4.06938,7880000.0
2009-12-07 18:54:00,4.06716,4.06877,4.05689,4.06877,7880000.0
2009-12-07 18:55:00,4.06931,4.06952,4.06047,4.06754,9390000.0
2009-12-07 18:56:00,4.06967,4.06967,4.06268,4.06781,7520000.0
2009-12-07 18:57:00,4.06869,4.06873,4.05613,4.0637,7130000.0
2009-12-07 18:58:00,4.06256,4.06747,4.05623,4.06454,7520000.0
2009-12-07 18:59:00,4.06303,4.06782,4.05625,4.06288,7500000.0
2009-12-07 19:00:00,4.06796,4.06796,4.0582,4.06403,5640000.0
2009-12-07 19:01:00,4.06712,4.06886,4.06377,4.06742,4880000.0
2009-12-07 19:02:00,4.06665,4.06807,4.05536,4.06807,10890000.0
2009-12-07 19:03:00,4.06825,4.06933,4.05695,4.05695,6760000.0
2009-12-07 19:04:00,4.06778,4.06778,4.06089,4.06222,11630000.0
2009-12-07 19:05:00,4.0685,4.06868,4.05936,4.06787,7530000.0
2009-12-07 19:06:00,4.07036,4.07036,4.06523,4.06991,7880000.0
2009-12-07 19:07:00,4.07031,4.07345,4.0612,4.06934,6010000.0
2009-12-07 19:08:00,4.06814,4.06814,4.05745,4.05745,4880000.0
2009-12-07 19:09:00,4.06621,4.07017,4.06004,4.06004,5630000.0
2009-12-07 19:10:00,4.0701,4.0701,4.06504,4.06985,6760000.0
2009-12-07 19:11:00,4.0644,4.07018,4.0644,4.0678,4880000.0
2009-12-07 19:12:00,4.0694,4.06991,4.05974,4.06961,7510000.0
2009-12-07 19:13:00,4.06355,4.0707,4.06322,4.0681,4880000.0
2009-12-07 19:14:00,4.05987,4.06835,4.05987,4.06648,7130000.0
2009-12-07 19:15:00,4.0701,4.07179,4.06597,4.0705,6010000.0
2009-12-07 19:16:00,4.0684,4.0718,4.06062,4.07153,9010000.0
2009-12-07 19:17:00,4.06957,4.07378,4.06411,4.07286,7510000.0
2009-12-07 19:18:00,4.0725,4.07285,4.06043,4.07003,6000000.0
2009-12-07 19:19:00,4.07423,4.07568,4.06998,4.07085,4510000.0
2009-12-07 19:20:00,4.07649,4.07697,4.07325,4.07689,4880000.0
2009-12-07 19:21:00,4.07309,4.07731,4.06583,4.07042,9750000.0
2009-12-07 19:22:00,4.07293,4.07657,4.06601,4.06601,5250000.0
2009-12-07 19:23:00,4.07292,4.07548,4.06525,4.06699,8250000.0
2009-12-07 19:24:00,4.06884,4.07521,4.06541,4.07185,11640000.0
2009-12-07 19:25:00,4.07695,4.0804,4.06779,4.06806,9010000.0
2009-12-07 19:26:00,4.07578,4.07578,4.06388,4.07427,4880000.0
2009-12-07 19:27:00,4.0757,4.07729,4.06603,4.06689,4140000.0
2009-12-07 19:28:00,4.07526,4.07558,4.07043,4.07276,4890000.0
2009-12-07 19:29:00,4.075,4.07612,4.06663,4.07413,7130000.0
2009-12-07 19:30:00,4.06484,4.07364,4.06288,4.06986,7520000.0
2009-12-07 19:31:00,4.07416,4.07543,4.06885,4.07305,6760000.0
2009-12-07 19:32:00,4.06932,4.07543,4.06932,4.07489,4880000.0
2009-12-07 19:33:00,4.07516,4.07643,4.06476,4.0753,7130000.0
2009-12-07 19:34:00,4.07443,4.07562,4.06879,4.069,5630000.0
2009-12-07 19:35:00,4.06866,4.07483,4.06866,4.0743,4880000.0
2009-12-07 19:36:00,4.0747,4.0747,4.0607,4.0607,7520000.0
2009-12-07 19:37:00,4.07106,4.07106,4.06143,4.06269,4880000.0
2009-12-07 19:38:00,4.05526,4.06554,4.05526,4.06554,4880000.0
2009-12-07 19:39:00,4.06385,4.06596,4.05426,4.05911,8640000.0
2009-12-07 19:40:00,4.0652,4.06826,4.05521,4.06619,8630000.0
2009-12-07 19:41:00,4.0668,4.06793,4.05557,4.05823,6380000.0
2009-12-07 19:42:00,4.06341,4.06762,4.06016,4.06607,7130000.0
2009-12-07 19:43:00,4.06062,4.06687,4.05683,4.06687,11630000.0
2009-12-07 19:44:00,4.0611,4.06753,4.0611,4.06476,5260000.0
2009-12-07 19:45:00,4.06343,4.06968,4.0569,4.0569,6760000.0
2009-12-07 19:46:00,4.06167,4.06844,4.05872,4.06678,6380000.0
2009-12-07 19:47:00,4.06608,4.06726,4.05922,4.05922,5250000.0
2009-12-07 19:48:00,4.06344,4.06926,4.05598,4.06649,6750000.0
2009-12-07 19:49:00,4.06222,4.06714,4.05798,4.06482,5630000.0
2009-12-07 19:50:00,4.06639,4.06639,4.06048,4.06586,4520000.0
2009-12-07 19:51:00,4.06596,4.06884,4.06464,4.06652,4880000.0
2009-12-07 19:52:00,4.06277,4.06935,4.06205,4.06449,6000000.0
2009-12-07 19:53:00,4.0595,4.06824,4.0595,4.06824,4510000.0
2009-12-07 19:54:00,4.06213,4.06733,4.05645,4.06273,4510000.0
2009-12-07 19:55:00,4.06525,4.06706,4.06265,4.06578,4880000.0
2009-12-07 19:56:00,4.06498,4.06654,4.06051,4.06286,5630000.0
2009-12-07 19:57:00,4.06533,4.06725,4.06081,4.06579,5630000.0
2009-12-07 19:58:00,4.06452,4.06833,4.05604,4.06659,5640000.0
2009-12-07 19:59:00,4.06337,4.06718,4.0571,4.06626,6380000.0
2009-12-07 20:00:00,4.06584,4.06803,4.05766,4.06803,5630000.0
2009-12-07 20:01:00,4.06042,4.06893,4.05717,4.05717,5260000.0
2009-12-07 20:02:00,4.06498,4.06723,4.05751,4.06527,5250000.0
2009-12-07 20:03:00,4.06037,4.06757,4.05729,4.06252,4890000.0
2009-12-07 20:04:00,4.0653,4.06778,4.05778,4.06743,5630000.0
2009-12-07 20:05:00,4.06742,4.06742,4.05803,4.06705,4510000.0
2009-12-07 20:06:00,4.06794,4.06794,4.0575,4.06414,7510000.0
2009-12-07 20:07:00,4.06193,4.06711,4.06193,4.06537,6000000.0
2009-12-07 20:08:00,4.06184,4.06433,4.0545,4.06433,8260000.0
2009-12-07 20:09:00,4.06644,4.06644,4.05503,4.0633,6020000.0
2009-12-07 20:10:00,4.06549,4.06553,4.05952,4.0636,4890000.0
2009-12-07 20:11:00,4.06533,4.06651,4.0563,4.06651,5630000.0
2009-12-07 20:12:00,4.06406,4.06588,4.06066,4.06429,7140000.0
2009-12-07 20:13:00,4.05643,4.06685,4.05643,4.06685,6760000.0
2009-12-07 20:14:00,4.0656,4.06771,4.06287,4.06541,4880000.0
2009-12-07 20:15:00,4.06318,4.06659,4.0547,4.0547,7880000.0
2009-12-07 20:16:00,4.06206,4.06783,4.06189,4.06487,4880000.0
2009-12-07 20:17:00,4.06266,4.06511,4.05278,4.05638,8630000.0
2009-12-07 20:18:00,4.06031,4.06395,4.05877,4.06001,7500000.0
2009-12-07 20:19:00,4.06243,4.06459,4.0541,4.06356,4510000.0
2009-12-07 20:20:00,4.06356,4.06444,4.05657,4.06437,6380000.0
2009-12-07 20:21:00,4.05343,4.0636,4.05343,4.06216,6380000.0
2009-12-07 20:22:00,4.06476,4.06643,4.05701,4.05909,4890000.0
2009-12-07 20:23:00,4.06241,4.06398,4.05681,4.05955,6380000.0
2009-12-07 20:24:00,4.06502,4.06608,4.06104,4.06316,7500000.0
2009-12-07 20:25:00,4.0625,4.06303,4.05549,4.06289,5630000.0
2009-12-07 20:26:00,4.0644,4.0673,4.05529,4.05818,6380000.0
2009-12-07 20:27:00,4.06208,4.06388,4.05632,4.063,6010000.0
2009-12-07 20:28:00,4.06303,4.06361,4.05972,4.05978,4880000.0
2009-12-07 20:29:00,4.05924,4.06235,4.05398,4.05398,4140000.0
2009-12-07 20:30:00,4.05704,4.06165,4.05376,4.05784,5630000.0
2009-12-07 20:31:00,4.05815,4.06339,4.05815,4.06119,5630000.0
2009-12-07 20:32:00,4.06211,4.06224,4.0555,4.06224,5630000.0
2009-12-07 20:33:00,4.06438,4.06714,4.0544,4.06398,4890000.0
2009-12-07 20:34:00,4.06365,4.06365,4.05263,4.05263,4880000.0
2009-12-07 20:35:00,4.06182,4.0644,4.0586,4.05877,7880000.0
2009-12-07 20:36:00,4.05827,4.06348,4.05121,4.06221,4880000.0
2009-12-07 20:37:00,4.05821,4.06293,4.05613,4.06259,5630000.0
2009-12-07 20:38:00,4.06272,4.06338,4.05169,4.06139,7130000.0
2009-12-07 20:39:00,4.06321,4.06331,4.05491,4.06037,6000000.0
2009-12-07 20:40:00,4.06243,4.06294,4.06004,4.06176,4890000.0
2009-12-07 20:41:00,4.05934,4.06282,4.05081,4.05081,4880000.0
2009-12-07 20:42:00,4.05905,4.06262,4.05599,4.05748,5250000.0
2009-12-07 20:43:00,4.06149,4.06357,4.0536,4.0536,5260000.0
2009-12-07 20:44:00,4.0592,4.06328,4.0529,4.05824,4520000.0
2009-12-07 20:45:00,4.06154,4.06314,4.05654,4.06314,5260000.0
2009-12-07 20:46:00,4.06081,4.06365,4.05215,4.05938,6750000.0
2009-12-07 20:47:00,4.06297,4.06297,4.0516,4.05977,4510000.0
2009-12-07 20:48:00,4.06097,4.06212,4.05163,4.05809,5250000.0
2009-12-07 20:49:00,4.06027,4.06325,4.05563,4.06266,4510000.0
2009-12-07 20:50:00,4.06162,4.06263,4.05705,4.05843,5630000.0
2009-12-07 20:51:00,4.05369,4.06208,4.05369,4.06208,5250000.0
2009-12-07 20:52:00,4.06236,4.06236,4.0545,4.06174,6760000.0
2009-12-07 20:53:00,4.06154,4.06192,4.05385,4.05678,4510000.0
2009-12-07 20:54:00,4.06075,4.06233,4.05927,4.06109,5250000.0
2009-12-07 20:55:00,4.06295,4.06295,4.05572,4.06098,6760000.0
2009-12-07 20:56:00,4.06147,4.06284,4.05827,4.05827,5260000.0
2009-12-07 20:57:00,4.06226,4.06226,4.04976,4.05402,7500000.0
2009-12-07 20:58:00,4.05967,4.0624,4.05317,4.05914,6760000.0
2009-12-07 20:59:00,4.05964,4.06279,4.05243,4.05243,4880000.0
2009-12-07 21:00:00,4.0631,4.06335,4.05572,4.06061,6020000.0
2009-12-07 21:01:00,4.0603,4.06193,4.05506,4.05506,5260000.0
2009-12-07 21:02:00,4.05523,4.06235,4.05243,4.05664,4880000.0
2009-12-07 21:03:00,4.06184,4.06211,4.05242,4.06182,5260000.0
2009-12-07 21:04:00,4.06039,4.06288,4.05734,4.06288,5250000.0
2009-12-07 21:05:00,4.0603,4.06246,4.0594,4.06238,7880000.0
2009-12-07 21:06:00,4.06057,4.06057,4.0503,4.06034,6010000.0
2009-12-07 21:07:00,4.06203,4.06261,4.0574,4.0574,5250000.0
2009-12-07 21:08:00,4.05645,4.06241,4.0562,4.06111,4880000.0
2009-12-07 21:09:00,4.05709,4.06355,4.05709,4.06021,4880000.0
2009-12-07 21:10:00,4.06205,4.06247,4.05698,4.05765,6390000.0
2009-12-07 21:11:00,4.06066,4.06066,4.05279,4.05998,7500000.0
2009-12-07 21:12:00,4.05848,4.06238,4.05707,4.06206,5630000.0
2009-12-07 21:13:00,4.0617,4.06203,4.0513,4.06203,6750000.0
2009-12-07 21:14:00,4.0592,4.06069,4.05236,4.05236,4880000.0
2009-12-07 21:15:00,4.06286,4.06286,4.05706,4.06036,5630000.0
2009-12-07 21:16:00,4.05749,4.06389,4.05388,4.05816,4890000.0
2009-12-07 21:17:00,4.06279,4.06279,4.0525,4.06144,5250000.0
2009-12-07 21:18:00,4.06133,4.06133,4.05459,4.06014,7510000.0
2009-12-07 21:19:00,4.05538,4.06259,4.05538,4.06132,5250000.0
2009-12-07 21:20:00,4.06156,4.06186,4.05274,4.05274,7880000.0
2009-12-07 21:21:00,4.06079,4.06239,4.05162,4.06101,6750000.0
2009-12-07 21:22:00,4.06135,4.06185,4.05275,4.06185,5630000.0
2009-12-07 21:23:00,4.06288,4.06428,4.0545,4.06224,6380000.0
2009-12-07 21:24:00,4.05792,4.06278,4.05608,4.0613,5630000.0
2009-12-07 21:25:00,4.06144,4.06306,4.05626,4.05626,5260000.0
2009-12-07 21:26:00,4.05773,4.06414,4.05773,4.06414,4880000.0
2009-12-07 21:27:00,4.06173,4.06182,4.0547,4.06011,4890000.0
2009-12-07 21:28:00,4.06082,4.06328,4.05371,4.06205,6390000.0
2009-12-07 21:29:00,4.06095,4.06409,4.05413,4.05413,8630000.0
2009-12-07 21:30:00,4.06379,4.06379,4.05805,4.06331,6000000.0
2009-12-07 21:31:00,4.06155,4.06361,4.05713,4.06198,6380000.0
2009-12-07 21:32:00,4.05349,4.06335,4.05349,4.05707,5630000.0
2009-12-07 21:33:00,4.06133,4.06238,4.05821,4.06189,5260000.0
2009-12-07 21:34:00,4.05517,4.06145,4.05517,4.05838,5250000.0
2009-12-07 21:35:00,4.05996,4.06298,4.05642,4.05642,5630000.0
2009-12-07 21:36:00,4.06022,4.06507,4.0596,4.06163,6750000.0
2009-12-07 21:37:00,4.06278,4.06278,4.05567,4.06197,5260000.0
2009-12-07 21:38:00,4.06301,4.06355,4.05698,4.05866,4880000.0
2009-12-07 21:39:00,4.05311,4.06685,4.05311,4.063,7510000.0
2009-12-07 21:40:00,4.05376,4.0628,4.05376,4.0628,5250000.0
2009-12-07 21:41:00,4.06487,4.06514,4.05597,4.05863,6770000.0
2009-12-07 21:42:00,4.06151,4.0658,4.05871,4.0658,8250000.0
2009-12-07 21:43:00,4.06345,4.06477,4.05912,4.06055,7130000.0
2009-12-07 21:44:00,4.06252,4.06699,4.0573,4.0573,6000000.0
2009-12-07 21:45:00,4.06181,4.06672,4.06181,4.06585,5630000.0
2009-12-07 21:46:00,4.06244,4.0663,4.06003,4.06395,4520000.0
2009-12-07 21:47:00,4.0642,4.0642,4.05536,4.06093,5260000.0
2009-12-07 21:48:00,4.0641,4.06574,4.05358,4.06141,6000000.0
2009-12-07 21:49:00,4.0651,4.06622,4.05525,4.06548,8250000.0
2009-12-07 21:50:00,4.05415,4.06742,4.05415,4.0657,5630000.0
2009-12-07 21:51:00,4.06444,4.06594,4.05515,4.06594,4890000.0
2009-12-07 21:52:00,4.06482,4.0657,4.05846,4.0657,6380000.0
2009-12-07 21:53:00,4.06657,4.06657,4.05845,4.05845,5250000.0
2009-12-07 21:54:00,4.05985,4.06501,4.05497,4.05905,5640000.0
2009-12-07 21:55:00,4.06408,4.06598,4.06254,4.06592,7880000.0
2009-12-07 21:56:00,4.06371,4.06631,4.05389,4.05977,7510000.0
2009-12-07 21:57:00,4.06282,4.06384,4.05579,4.06024,8250000.0
2009-12-07 21:58:00,4.06506,4.06641,4.0594,4.06524,7130000.0
2009-12-07 21:59:00,4.06018,4.06453,4.05321,4.05703,5630000.0
2009-12-07 22:00:00,4.06012,4.06462,4.05375,4.06359,7880000.0
2009-12-07 22:01:00,4.06434,4.0662,4.06223,4.0662,5250000.0
2009-12-07 22:02:00,4.06227,4.06548,4.05917,4.05917,7510000.0
2009-12-07 22:03:00,4.06314,4.06556,4.0546,4.06205,7890000.0
2009-12-07 22:04:00,4.06483,4.06568,4.05677,4.06568,7140000.0
2009-12-07 22:05:00,4.05671,4.06318,4.05534,4.05534,7880000.0
2009-12-07 22:06:00,4.06447,4.06508,4.05966,4.06336,5250000.0
2009-12-07 22:07:00,4.06154,4.06346,4.05219,4.06178,5250000.0
2009-12-07 22:08:00,4.06082,4.06449,4.05416,4.05879,5630000.0
2009-12-07 22:09:00,4.06276,4.06376,4.05654,4.06376,4140000.0
2009-12-07 22:10:00,4.05519,4.06442,4.05433,4.06374,7130000.0
2009-12-07 22:11:00,4.06074,4.06329,4.05234,4.06277,7130000.0
2009-12-07 22:12:00,4.06059,4.06439,4.05448,4.06229,5260000.0
2009-12-07 22:13:00,4.06405,4.0671,4.06097,4.06375,6760000.0
2009-12-07 22:14:00,4.06155,4.06798,4.05675,4.05675,4880000.0
2009-12-07 22:15:00,4.06368,4.06479,4.05532,4.0609,6010000.0
2009-12-07 22:16:00,4.06422,4.06422,4.05448,4.06031,7130000.0
2009-12-07 22:17:00,4.06325,4.06511,4.05471,4.0649,6390000.0
2009-12-07 22:18:00,4.06252,4.06537,4.05701,4.05965,6380000.0
2009-12-07 22:19:00,4.05996,4.06481,4.0577,4.06299,6000000.0
2009-12-07 22:20:00,4.06465,4.06465,4.06022,4.06155,6750000.0
2009-12-07 22:21:00,4.0659,4.06598,4.05919,4.05919,6000000.0
2009-12-07 22:22:00,4.06263,4.06483,4.05429,4.06451,7130000.0
2009-12-07 22:23:00,4.06272,4.0653,4.05591,4.05993,7130000.0
2009-12-07 22:24:00,4.06421,4.06591,4.05543,4.06591,4880000.0
2009-12-07 22:25:00,4.06286,4.06544,4.05978,4.06484,5250000.0
2009-12-07 22:26:00,4.06386,4.06593,4.05691,4.06481,5630000.0
2009-12-07 22:27:00,4.06566,4.06627,4.05999,4.06419,5260000.0
2009-12-07 22:28:00,4.06304,4.06545,4.06239,4.06545,4510000.0
2009-12-07 22:29:00,4.06229,4.0661,4.05729,4.05729,6000000.0
2009-12-07 22:30:00,4.0636,4.067,4.0617,4.06342,7500000.0
2009-12-07 22:31:00,4.06581,4.06639,4.06183,4.06195,6380000.0
2009-12-07 22:32:00,4.06518,4.06702,4.06398,4.06398,5250000.0
2009-12-07 22:33:00,4.06256,4.06567,4.0604,4.06491,6750000.0
2009-12-07 22:34:00,4.06718,4.06745,4.05678,4.05678,7880000.0
2009-12-07 22:35:00,4.05896,4.06665,4.05896,4.0611,5250000.0
2009-12-07 22:36:00,4.06567,4.06567,4.0616,4.0616,4880000.0
2009-12-07 22:37:00,4.06474,4.06622,4.06316,4.06622,4890000.0
2009-12-07 22:38:00,4.06668,4.06668,4.06086,4.0659,6000000.0
2009-12-07 22:39:00,4.06092,4.06354,4.05274,4.06354,6760000.0
2009-12-07 22:40:00,4.06444,4.06444,4.05606,4.06396,5260000.0
2009-12-07 22:41:00,4.06542,4.06632,4.05974,4.06527,4510000.0
2009-12-07 22:42:00,4.06482,4.06545,4.05993,4.06545,5250000.0
2009-12-07 22:43:00,4.06645,4.06645,4.0642,4.0642,1880000.0
2009-12-07 22:44:00,4.06172,4.067,4.05799,4.05799,6750000.0
2009-12-07 22:45:00,4.06095,4.06762,4.05967,4.05967,6000000.0
2009-12-07 22:46:00,4.06438,4.06541,4.06044,4.06534,4510000.0
2009-12-07 22:47:00,4.06298,4.06574,4.06059,4.06574,4130000.0
2009-12-07 22:48:00,4.06504,4.06599,4.05898,4.06528,6000000.0
2009-12-07 22:49:00,4.06251,4.06541,4.05921,4.06518,7880000.0
2009-12-07 22:50:00,4.06479,4.06582,4.05663,4.06455,6770000.0
2009-12-07 22:51:00,4.06512,4.06601,4.05703,4.06553,5630000.0
2009-12-07 22:52:00,4.0638,4.06478,4.056,4.0639,8260000.0
2009-12-07 22:53:00,4.06498,4.06498,4.06347,4.06429,5250000.0
2009-12-07 22:54:00,4.06595,4.06595,4.05919,4.06414,7140000.0
2009-12-07 22:55:00,4.0613,4.06912,4.0613,4.067,5630000.0
2009-12-07 22:56:00,4.06211,4.07145,4.06211,4.07098,5260000.0
2009-12-07 22:57:00,4.07053,4.07055,4.06049,4.06873,6760000.0
2009-12-07 22:58:00,4.07053,4.07053,4.06078,4.06491,4510000.0
2009-12-07 22:59:00,4.06572,4.06922,4.05926,4.05926,4880000.0
2009-12-07 23:00:00,4.06886,4.07059,4.06395,4.06961,5250000.0
2009-12-07 23:01:00,4.06887,4.06887,4.06019,4.06878,5630000.0
2009-12-07 23:02:00,4.07078,4.0709,4.0588,4.0588,4510000.0
2009-12-07 23:03:00,4.06989,4.07107,4.06324,4.06324,6010000.0
2009-12-07 23:04:00,4.06921,4.07048,4.06471,4.06898,4880000.0
2009-12-07 23:05:00,4.06024,4.07097,4.06024,4.06497,4880000.0
2009-12-07 23:06:00,4.06884,4.07129,4.06537,4.06756,6000000.0
2009-12-07 23:07:00,4.06593,4.07074,4.06115,4.0686,5250000.0
2009-12-07 23:08:00,4.06848,4.06863,4.06432,4.06842,5250000.0
2009-12-07 23:09:00,4.07002,4.07014,4.06868,4.06941,6000000.0
2009-12-07 23:10:00,4.06871,4.07124,4.06489,4.07057,4890000.0
2009-12-07 23:11:00,4.06431,4.06968,4.06118,4.06118,7880000.0
2009-12-07 23:12:00,4.06323,4.06702,4.05419,4.05419,6000000.0
2009-12-07 23:13:00,4.05953,4.06474,4.05953,4.06088,4880000.0
2009-12-07 23:14:00,4.06277,4.06277,4.0546,4.0546,5250000.0
2009-12-07 23:15:00,4.06628,4.06645,4.05897,4.06456,4510000.0
2009-12-07 23:16:00,4.06599,4.06599,4.06165,4.06165,5250000.0
2009-12-07 23:17:00,4.06313,4.06574,4.05962,4.06452,8250000.0
2009-12-07 23:18:00,4.06581,4.06687,4.06243,4.06627,6000000.0
2009-12-07 23:19:00,4.06613,4.06613,4.05619,4.05619,7510000.0
2009-12-07 23:20:00,4.06557,4.06632,4.05847,4.05847,6010000.0
2009-12-07 23:21:00,4.06452,4.06703,4.06189,4.0632,4510000.0
2009-12-07 23:22:00,4.06478,4.06542,4.05932,4.05999,5630000.0
2009-12-07 23:23:00,4.06171,4.06641,4.06165,4.06641,4880000.0
2009-12-07 23:24:00,4.06187,4.06822,4.06187,4.06418,5630000.0
2009-12-07 23:25:00,4.0644,4.06583,4.05962,4.05962,4510000.0
2009-12-07 23:26:00,4.06654,4.06819,4.05788,4.05788,4880000.0
2009-12-07 23:27:00,4.0666,4.0666,4.06516,4.06516,1500000.0
2009-12-07 23:28:00,4.06561,4.06847,4.06263,4.06263,8250000.0
2009-12-07 23:29:00,4.06356,4.06587,4.0588,4.06587,5640000.0
2009-12-07 23:30:00,4.0633,4.06464,4.0633,4.06464,1500000.0
2009-12-07 23:31:00,4.06603,4.06695,4.06071,4.06365,6750000.0
2009-12-07 23:32:00,4.06468,4.06792,4.06066,4.06425,4880000.0
2009-12-07 23:33:00,4.06436,4.06712,4.05952,4.06712,3770000.0
2009-12-07 23:34:00,4.06523,4.06774,4.06253,4.06685,7130000.0
2009-12-07 23:35:00,4.05752,4.06658,4.05752,4.06601,3750000.0
2009-12-07 23:36:00,4.06287,4.06672,4.05995,4.05995,5630000.0
2009-12-07 23:37:00,4.06481,4.06725,4.06092,4.06725,7130000.0
2009-12-07 23:38:00,4.06076,4.06462,4.05525,4.05525,7880000.0
2009-12-07 23:39:00,4.06143,4.06674,4.06143,4.06563,6000000.0
2009-12-07 23:40:00,4.06706,4.0684,4.05763,4.06481,5260000.0
2009-12-07 23:41:00,4.06575,4.06651,4.05513,4.06205,7500000.0
2009-12-07 23:42:00,4.06671,4.06671,4.05571,4.06508,6000000.0
2009-12-07 23:43:00,4.0659,4.06705,4.06173,4.0661,2630000.0
2009-12-07 23:44:00,4.06245,4.06591,4.05644,4.06412,7130000.0
2009-12-07 23:45:00,4.06481,4.06861,4.06294,4.0672,6000000.0
2009-12-07 23:46:00,4.06396,4.06642,4.05742,4.06093,7130000.0
2009-12-07 23:47:00,4.06199,4.06615,4.06116,4.06116,5640000.0
2009-12-07 23:48:00,4.06669,4.0674,4.06144,4.06327,6000000.0
2009-12-07 23:49:00,4.06119,4.06526,4.05998,4.06273,6750000.0
2009-12-07 23:50:00,4.06664,4.06714,4.05774,4.06618,3010000.0
2009-12-07 23:51:00,4.06503,4.06576,4.05657,4.06377,6000000.0
2009-12-07 23:52:00,4.06488,4.06488,4.05945,4.05987,7880000.0
2009-12-07 23:54:00,4.06587,4.06676,4.05491,4.06514,8260000.0
2009-12-07 23:55:00,4.05633,4.06533,4.05633,4.06398,5630000.0
2009-12-07 23:56:00,4.05442,4.06642,4.05442,4.06495,4880000.0
2009-12-07 23:57:00,4.0635,4.06959,4.05824,4.06138,7880000.0
2009-12-07 23:58:00,4.0593,4.06406,4.0531,4.06039,6020000.0
2009-12-07 23:59:00,4.05557,4.06592,4.05463,4.05463,9770000.0
2009-12-08 00:00:00,4.06552,4.06593,4.06036,4.06036,6000000.0
2009-12-08 00:01:00,4.06529,4.06581,4.06079,4.06079,4510000.0
2009-12-08 00:02:00,4.0634,4.0656,4.06061,4.06505,4150000.0
2009-12-08 00:03:00,4.06111,4.06637,4.05756,4.06426,6750000.0
2009-12-08 00:04:00,4.06374,4.06644,4.05625,4.06643,5640000.0
2009-12-08 00:05:00,4.06419,4.06449,4.05511,4.06449,3760000.0
2009-12-08 00:06:00,4.06315,4.06463,4.05698,4.06463,7880000.0
2009-12-08 00:07:00,4.06443,4.06521,4.05997,4.06521,3010000.0
2009-12-08 00:08:00,4.0612,4.06428,4.0612,4.06249,3760000.0
2009-12-08 00:09:00,4.06448,4.06448,4.05225,4.06068,5250000.0
2009-12-08 00:10:00,4.0651,4.06588,4.06151,4.0616,5630000.0
2009-12-08 00:11:00,4.06665,4.06665,4.06287,4.06432,3390000.0
2009-12-08 00:12:00,4.06441,4.06468,4.05987,4.06113,3000000.0
2009-12-08 00:13:00,4.06588,4.06641,4.0608,4.06379,4890000.0
2009-12-08 00:14:00,4.06526,4.06537,4.06081,4.06317,5630000.0
2009-12-08 00:15:00,4.06564,4.06564,4.05967,4.06442,7880000.0
2009-12-08 00:16:00,4.06399,4.06546,4.062,4.0652,4520000.0
2009-12-08 00:17:00,4.06209,4.06759,4.05675,4.06683,3770000.0
2009-12-08 00:18:00,4.06605,4.06798,4.05747,4.06433,5630000.0
2009-12-08 00:19:00,4.05594,4.06533,4.05594,4.06004,2630000.0
2009-12-08 00:20:00,4.06348,4.06717,4.05771,4.06658,7140000.0
2009-12-08 00:22:00,4.06252,4.0661,4.05644,4.06587,5250000.0
2009-12-08 00:23:00,4.06646,4.06646,4.05592,4.06002,7130000.0
2009-12-08 00:24:00,4.06562,4.06562,4.06562,4.06562,750000.0
2009-12-08 00:25:00,4.0655,4.06624,4.06285,4.06517,4880000.0
2009-12-08 00:26:00,4.0648,4.06716,4.06321,4.06454,6750000.0
2009-12-08 00:27:00,4.06719,4.06719,4.06252,4.06688,7880000.0
2009-12-08 00:28:00,4.06537,4.06537,4.06139,4.06451,5250000.0
2009-12-08 00:29:00,4.06489,4.06489,4.05234,4.06056,7880000.0
2009-12-08 00:30:00,4.06371,4.06638,4.0558,4.0558,4500000.0
2009-12-08 00:31:00,4.06509,4.06509,4.05908,4.06434,9750000.0
2009-12-08 00:32:00,4.06531,4.06625,4.06091,4.06091,7500000.0
2009-12-08 00:33:00,4.06019,4.06544,4.05836,4.06426,6380000.0
2009-12-08 00:34:00,4.06568,4.06568,4.06412,4.06525,5250000.0
2009-12-08 00:35:00,4.06351,4.06351,4.06351,4.06351,750000.0
2009-12-08 00:36:00,4.06668,4.06668,4.05611,4.06499,6000000.0
2009-12-08 00:37:00,4.06178,4.06554,4.06178,4.06554,3000000.0
2009-12-08 00:38:00,4.06028,4.06028,4.06028,4.06028,750000.0
2009-12-08 00:39:00,4.06556,4.06558,4.06556,4.06558,1500000.0
2009-12-08 00:41:00,4.06652,4.06652,4.06314,4.06314,4510000.0
2009-12-08 00:42:00,4.06512,4.06569,4.05995,4.06316,7130000.0
2009-12-08 00:43:00,4.064,4.06414,4.05674,4.06398,5640000.0
2009-12-08 00:44:00,4.06108,4.06513,4.05448,4.05529,7900000.0
2009-12-08 00:45:00,4.06472,4.06546,4.06185,4.06515,4510000.0
2009-12-08 00:46:00,4.06344,4.06534,4.06023,4.06503,5250000.0
2009-12-08 00:47:00,4.06059,4.06434,4.05478,4.06398,2630000.0
2009-12-08 00:48:00,4.06464,4.06474,4.05873,4.0643,7900000.0
2009-12-08 00:49:00,4.06481,4.06481,4.06353,4.06353,2250000.0
2009-12-08 00:50:00,4.066,4.066,4.05841,4.06421,5250000.0
2009-12-08 00:51:00,4.05816,4.06573,4.05816,4.06555,3750000.0
2009-12-08 00:52:00,4.06528,4.06528,4.05906,4.06421,7900000.0
2009-12-08 00:53:00,4.06307,4.06709,4.05578,4.06562,4530000.0
2009-12-08 00:54:00,4.06511,4.06511,4.05492,4.0624,2630000.0
2009-12-08 00:55:00,4.05989,4.06703,4.05739,4.06167,6010000.0
2009-12-08 00:56:00,4.06534,4.06578,4.0602,4.0602,5250000.0
2009-12-08 00:57:00,4.0644,4.06609,4.05744,4.06568,6390000.0
2009-12-08 00:58:00,4.06338,4.06555,4.0553,4.06403,9390000.0
2009-12-08 00:59:00,4.06103,4.06573,4.05598,4.05598,9020000.0
2009-12-08 01:00:00,4.05531,4.06472,4.05531,4.06346,4880000.0
2009-12-08 01:01:00,4.0648,4.0648,4.05526,4.06447,4140000.0
2009-12-08 01:02:00,4.05993,4.0648,4.05993,4.06175,2250000.0
2009-12-08 01:03:00,4.0582,4.06471,4.05796,4.06471,4880000.0
2009-12-08 01:04:00,4.0652,4.0652,4.06415,4.06447,3750000.0
2009-12-08 01:05:00,4.06765,4.06817,4.06696,4.06789,4890000.0
2009-12-08 01:06:00,4.06064,4.06546,4.05768,4.06498,6750000.0
2009-12-08 01:07:00,4.05876,4.06669,4.05598,4.06343,7500000.0
2009-12-08 01:08:00,4.06553,4.06553,4.06147,4.06517,8250000.0
2009-12-08 01:09:00,4.06563,4.06563,4.06425,4.06563,2630000.0
2009-12-08 01:10:00,4.06466,4.06548,4.05993,4.06548,3750000.0
2009-12-08 01:11:00,4.06522,4.06522,4.05964,4.05964,5640000.0
2009-12-08 01:12:00,4.06426,4.06504,4.06426,4.06504,1500000.0
2009-12-08 01:13:00,4.0659,4.0659,4.06,4.06108,4520000.0
2009-12-08 01:14:00,4.06301,4.06504,4.06115,4.06115,3750000.0
2009-12-08 01:15:00,4.06552,4.06562,4.05342,4.06506,12770000.0
2009-12-08 01:16:00,4.06217,4.06487,4.05674,4.06487,3000000.0
2009-12-08 01:17:00,4.06518,4.07068,4.05815,4.05815,4510000.0
2009-12-08 01:18:00,4.06117,4.06492,4.05552,4.05552,6000000.0
2009-12-08 01:19:00,4.05483,4.06437,4.05483,4.06297,4500000.0
2009-12-08 01:20:00,4.06556,4.06556,4.06122,4.06122,4880000.0
2009-12-08 01:21:00,4.06338,4.06614,4.05941,4.065,4880000.0
2009-12-08 01:22:00,4.05922,4.06532,4.05922,4.06532,2630000.0
2009-12-08 01:23:00,4.06471,4.06471,4.06471,4.06471,750000.0
2009-12-08 01:24:00,4.05921,4.06353,4.05921,4.06352,1890000.0
2009-12-08 01:25:00,4.05614,4.06501,4.05549,4.05883,3750000.0
2009-12-08 01:26:00,4.06425,4.06428,4.06034,4.06328,6750000.0
2009-12-08 01:27:00,4.06452,4.06452,4.05445,4.06347,5630000.0
2009-12-08 01:28:00,4.06204,4.06312,4.05419,4.05878,3390000.0
2009-12-08 01:29:00,4.06263,4.06435,4.05884,4.06417,6000000.0
2009-12-08 01:30:00,4.06502,4.06502,4.05717,4.06331,4880000.0
2009-12-08 01:31:00,4.06379,4.06411,4.05401,4.05761,7140000.0
2009-12-08 01:32:00,4.06127,4.06478,4.05542,4.0617,6380000.0
2009-12-08 01:33:00,4.06473,4.06473,4.06026,4.06026,3380000.0
2009-12-08 01:34:00,4.05968,4.06518,4.05558,4.06,7130000.0
2009-12-08 01:35:00,4.06072,4.06717,4.06072,4.0659,6010000.0
2009-12-08 01:36:00,4.0602,4.06664,4.0602,4.06407,5250000.0
2009-12-08 01:37:00,4.06407,4.06407,4.05532,4.05964,8250000.0
2009-12-08 01:38:00,4.06201,4.06201,4.05612,4.05896,4510000.0
2009-12-08 01:39:00,4.0574,4.06327,4.0574,4.06327,4500000.0
2009-12-08 01:40:00,4.05908,4.06117,4.05832,4.06117,4500000.0
2009-12-08 01:41:00,4.06085,4.06448,4.05188,4.06163,6760000.0
2009-12-08 01:42:00,4.05261,4.06342,4.05261,4.06273,4880000.0
2009-12-08 01:43:00,4.05734,4.06154,4.05301,4.0611,5630000.0
2009-12-08 01:44:00,4.05869,4.06475,4.05255,4.05255,10130000.0
2009-12-08 01:45:00,4.06352,4.06352,4.05715,4.06098,4880000.0
2009-12-08 01:46:00,4.06168,4.06305,4.05616,4.06061,4890000.0
2009-12-08 01:47:00,4.05744,4.06136,4.05527,4.06092,7510000.0
2009-12-08 01:48:00,4.05689,4.06483,4.05544,4.06303,6390000.0
2009-12-08 01:49:00,4.05945,4.06388,4.05505,4.05988,4510000.0
2009-12-08 01:50:00,4.06124,4.06344,4.05263,4.06162,8630000.0
2009-12-08 01:51:00,4.05305,4.0626,4.05305,4.0626,4510000.0
2009-12-08 01:52:00,4.05946,4.06222,4.05216,4.05775,7130000.0
2009-12-08 01:53:00,4.05888,4.06247,4.05292,4.06201,7500000.0
2009-12-08 01:54:00,4.06189,4.06252,4.05453,4.05453,3390000.0
2009-12-08 01:55:00,4.05723,4.06239,4.05723,4.05812,7140000.0
2009-12-08 01:56:00,4.05888,4.06307,4.05602,4.06032,5640000.0
2009-12-08 01:57:00,4.06299,4.06299,4.05163,4.06043,9380000.0
2009-12-08 01:58:00,4.05738,4.06404,4.05738,4.06404,5250000.0
2009-12-08 02:01:00,4.06329,4.06329,4.05832,4.05881,4880000.0
2009-12-08 02:02:00,4.05803,4.06204,4.05762,4.05793,5630000.0
2009-12-08 02:03:00,4.06246,4.06385,4.05678,4.05949,7880000.0
2009-12-08 02:04:00,4.05794,4.06171,4.05132,4.06171,7130000.0
2009-12-08 02:05:00,4.06069,4.06164,4.0515,4.06164,8640000.0
2009-12-08 02:06:00,4.06211,4.06307,4.05459,4.06031,10510000.0
2009-12-08 02:07:00,4.05299,4.06069,4.05192,4.06043,4880000.0
2009-12-08 02:08:00,4.05931,4.06131,4.05401,4.05842,4510000.0
2009-12-08 02:09:00,4.0587,4.05951,4.05036,4.05567,7140000.0
2009-12-08 02:10:00,4.05467,4.05706,4.05139,4.05653,6010000.0
2009-12-08 02:11:00,4.05828,4.05828,4.0481,4.05791,7510000.0
2009-12-08 02:12:00,4.05989,4.06022,4.05425,4.06022,4500000.0
2009-12-08 02:13:00,4.05885,4.05961,4.05464,4.05633,5630000.0
2009-12-08 02:14:00,4.05687,4.06223,4.05054,4.05376,15770000.0
2009-12-08 02:15:00,4.05508,4.06109,4.05441,4.05517,6010000.0
2009-12-08 02:16:00,4.06146,4.06146,4.056,4.05662,4510000.0
2009-12-08 02:17:00,4.05964,4.06114,4.0494,4.05781,6010000.0
2009-12-08 02:18:00,4.05416,4.06026,4.0512,4.05353,7130000.0
2009-12-08 02:19:00,4.05286,4.0599,4.05286,4.05683,5630000.0
2009-12-08 02:20:00,4.06007,4.0607,4.05528,4.05573,6010000.0
2009-12-08 02:21:00,4.0557,4.06004,4.0529,4.05886,5630000.0
2009-12-08 02:22:00,4.05106,4.05985,4.05106,4.05551,5250000.0
2009-12-08 02:23:00,4.04986,4.0607,4.04972,4.04972,3380000.0
2009-12-08 02:24:00,4.05819,4.06073,4.05511,4.06028,6390000.0
2009-12-08 02:25:00,4.05891,4.06076,4.05078,4.0544,5260000.0
2009-12-08 02:26:00,4.06036,4.06061,4.05454,4.05454,4880000.0
2009-12-08 02:27:00,4.05883,4.05968,4.05204,4.05772,4510000.0
2009-12-08 02:28:00,4.0582,4.06077,4.0582,4.05856,3750000.0
2009-12-08 02:29:00,4.05897,4.06053,4.05419,4.05419,7880000.0
2009-12-08 02:30:00,4.0588,4.06258,4.05086,4.06212,7140000.0
2009-12-08 02:31:00,4.05422,4.06214,4.0503,4.06214,6760000.0
2009-12-08 02:32:00,4.06198,4.06198,4.05326,4.05737,4880000.0
2009-12-08 02:33:00,4.0601,4.0601,4.05456,4.0591,7500000.0
2009-12-08 02:34:00,4.06277,4.06563,4.05292,4.05854,9390000.0
2009-12-08 02:35:00,4.0574,4.0615,4.05404,4.0615,4880000.0
2009-12-08 02:36:00,4.05583,4.06159,4.05583,4.05817,7130000.0
2009-12-08 02:37:00,4.05872,4.06048,4.05412,4.06048,5260000.0
2009-12-08 02:38:00,4.06148,4.06148,4.05254,4.05629,6000000.0
2009-12-08 02:39:00,4.05791,4.06237,4.05642,4.06237,5630000.0
2009-12-08 02:40:00,4.05805,4.06076,4.04816,4.06076,6760000.0
2009-12-08 02:41:00,4.0575,4.06264,4.05486,4.05486,7890000.0
2009-12-08 02:42:00,4.06162,4.06162,4.05031,4.05031,8630000.0
2009-12-08 02:43:00,4.05469,4.06339,4.05312,4.0595,7510000.0
2009-12-08 02:44:00,4.05956,4.06034,4.05601,4.05601,5630000.0
2009-12-08 02:45:00,4.06186,4.06186,4.04877,4.05685,7130000.0
2009-12-08 02:46:00,4.05312,4.06087,4.05086,4.05779,6000000.0
2009-12-08 02:47:00,4.05522,4.06293,4.05355,4.06196,7510000.0
2009-12-08 02:48:00,4.05616,4.05936,4.04906,4.05936,7880000.0
2009-12-08 02:49:00,4.05973,4.06213,4.05582,4.0578,5260000.0
2009-12-08 02:50:00,4.05569,4.06108,4.05088,4.05945,6750000.0
2009-12-08 02:51:00,4.05768,4.06054,4.0526,4.05291,7880000.0
2009-12-08 02:52:00,4.05836,4.06112,4.05769,4.06048,5260000.0
2009-12-08 02:53:00,4.05936,4.06171,4.05465,4.06171,4140000.0
2009-12-08 02:54:00,4.05787,4.0611,4.05014,4.0591,8630000.0
2009-12-08 02:55:00,4.05451,4.06096,4.05266,4.05363,4880000.0
2009-12-08 02:56:00,4.05622,4.06125,4.05023,4.05657,5260000.0
2009-12-08 02:57:00,4.06217,4.06217,4.05371,4.05742,5260000.0
2009-12-08 02:58:00,4.06141,4.06141,4.05632,4.05878,4890000.0
2009-12-08 02:59:00,4.05493,4.05977,4.0519,4.0519,7880000.0
2009-12-08 03:00:00,4.06078,4.06156,4.05335,4.05881,4890000.0
2009-12-08 03:01:00,4.05436,4.06058,4.05436,4.06058,4500000.0
2009-12-08 03:02:00,4.05439,4.06264,4.05062,4.0595,7880000.0
2009-12-08 03:03:00,4.06019,4.06103,4.05013,4.05253,5630000.0
2009-12-08 03:04:00,4.0519,4.06195,4.0519,4.05939,5630000.0
2009-12-08 03:05:00,4.05903,4.06088,4.05516,4.05569,4130000.0
2009-12-08 03:06:00,4.05753,4.06196,4.04963,4.06046,6000000.0
2009-12-08 03:07:00,4.05379,4.06046,4.05379,4.05746,5250000.0
2009-12-08 03:08:00,4.05883,4.06097,4.05149,4.05667,5630000.0
2009-12-08 03:09:00,4.05698,4.06189,4.0552,4.05544,5630000.0
2009-12-08 03:10:00,4.05508,4.05904,4.05183,4.055,4510000.0
2009-12-08 03:11:00,4.0611,4.0611,4.04968,4.04968,5260000.0
2009-12-08 03:12:00,4.06152,4.06186,4.05032,4.05792,5250000.0
2009-12-08 03:13:00,4.05814,4.06015,4.0543,4.0543,6000000.0
2009-12-08 03:14:00,4.05687,4.0613,4.05205,4.05205,6380000.0
2009-12-08 03:15:00,4.05798,4.06294,4.05314,4.06041,6020000.0
2009-12-08 03:16:00,4.05893,4.0613,4.05698,4.0583,5260000.0
2009-12-08 03:17:00,4.05854,4.06008,4.0496,4.06008,6010000.0
2009-12-08 03:18:00,4.05721,4.06229,4.05543,4.05844,6760000.0
2009-12-08 03:19:00,4.061,4.06204,4.05499,4.05499,4520000.0
2009-12-08 03:20:00,4.05817,4.06066,4.05414,4.0589,6760000.0
2009-12-08 03:21:00,4.05886,4.06245,4.05646,4.06245,4510000.0
2009-12-08 03:22:00,4.05652,4.06352,4.05223,4.05283,8640000.0
2009-12-08 03:23:00,4.05885,4.06085,4.05619,4.05641,3010000.0
2009-12-08 03:24:00,4.06097,4.06178,4.05871,4.06068,6010000.0
2009-12-08 03:25:00,4.06057,4.06125,4.05904,4.06076,5250000.0
2009-12-08 03:26:00,4.05328,4.0613,4.05328,4.0613,7140000.0
2009-12-08 03:27:00,4.06059,4.06059,4.04639,4.05005,5640000.0
2009-12-08 03:28:00,4.06132,4.06132,4.05144,4.05867,5260000.0
2009-12-08 03:29:00,4.05488,4.05961,4.04658,4.04858,5630000.0
2009-12-08 03:30:00,4.06066,4.06117,4.05438,4.05438,5630000.0
2009-12-08 03:31:00,4.05884,4.06137,4.04991,4.06,4890000.0
2009-12-08 03:32:00,4.06223,4.06223,4.05876,4.05941,5260000.0
2009-12-08 03:33:00,4.06032,4.06572,4.05987,4.06142,6380000.0
2009-12-08 03:34:00,4.05943,4.06509,4.05928,4.05928,6010000.0
2009-12-08 03:35:00,4.06293,4.06437,4.05442,4.06176,6010000.0
2009-12-08 03:36:00,4.0541,4.06384,4.0541,4.06384,5250000.0
2009-12-08 03:37:00,4.05894,4.06498,4.05218,4.05218,5640000.0
2009-12-08 03:38:00,4.05447,4.0643,4.05444,4.06294,7140000.0
2009-12-08 03:39:00,4.05822,4.06263,4.0539,4.06263,4510000.0
2009-12-08 03:40:00,4.06256,4.06351,4.05426,4.05916,6000000.0
2009-12-08 03:41:00,4.06521,4.06521,4.05486,4.06418,7140000.0
2009-12-08 03:42:00,4.06004,4.06337,4.0584,4.0584,4880000.0
2009-12-08 03:43:00,4.06243,4.0645,4.05442,4.05442,4880000.0
2009-12-08 03:44:00,4.05866,4.06428,4.05193,4.05623,9380000.0
2009-12-08 03:45:00,4.05943,4.06511,4.05943,4.06391,4880000.0
2009-12-08 03:46:00,4.06303,4.06363,4.05573,4.0633,3390000.0
2009-12-08 03:47:00,4.06182,4.06383,4.05977,4.06324,4880000.0
2009-12-08 03:48:00,4.06123,4.06437,4.05943,4.05943,5630000.0
2009-12-08 03:49:00,4.0636,4.06812,4.05585,4.05585,5260000.0
2009-12-08 03:50:00,4.0639,4.06434,4.05436,4.06295,4130000.0
2009-12-08 03:51:00,4.05781,4.06298,4.05733,4.05763,5270000.0
2009-12-08 03:52:00,4.05953,4.06456,4.05452,4.05452,7510000.0
2009-12-08 03:53:00,4.06417,4.06417,4.05894,4.06158,4510000.0
2009-12-08 03:54:00,4.06328,4.06389,4.05453,4.06272,6380000.0
2009-12-08 03:55:00,4.06326,4.06452,4.05421,4.06346,6760000.0
2009-12-08 03:56:00,4.06274,4.06436,4.05916,4.06136,5270000.0
2009-12-08 03:57:00,4.05976,4.06556,4.05976,4.06438,6390000.0
2009-12-08 03:58:00,4.06106,4.06435,4.05857,4.06182,6380000.0
2009-12-08 03:59:00,4.06375,4.06375,4.0551,4.06058,4880000.0
2009-12-08 04:00:00,4.0571,4.06253,4.0571,4.06219,6750000.0
2009-12-08 04:01:00,4.06175,4.06175,4.05131,4.05508,7130000.0
2009-12-08 04:02:00,4.05854,4.06395,4.05499,4.06395,7130000.0
2009-12-08 04:03:00,4.06373,4.06432,4.05913,4.06403,5260000.0
2009-12-08 04:04:00,4.06419,4.06445,4.05871,4.06402,6020000.0
2009-12-08 04:05:00,4.05917,4.06095,4.05223,4.05223,7500000.0
2009-12-08 04:06:00,4.05892,4.06392,4.05513,4.05523,5250000.0
2009-12-08 04:07:00,4.05848,4.0633,4.05848,4.06225,6010000.0
2009-12-08 04:08:00,4.06115,4.06582,4.05347,4.05812,6010000.0
2009-12-08 04:09:00,4.06236,4.06458,4.05475,4.06243,4880000.0
2009-12-08 04:10:00,4.05826,4.06328,4.05826,4.06271,4510000.0
2009-12-08 04:11:00,4.06324,4.06423,4.05712,4.06382,5250000.0
2009-12-08 04:12:00,4.06401,4.06401,4.05297,4.05744,6380000.0
2009-12-08 04:13:00,4.0629,4.06395,4.05468,4.06385,4510000.0
2009-12-08 04:14:00,4.06247,4.06247,4.05796,4.06205,4500000.0
2009-12-08 04:15:00,4.06136,4.06331,4.05272,4.05272,5260000.0
2009-12-08 04:16:00,4.05993,4.06501,4.0597,4.06014,4510000.0
2009-12-08 04:17:00,4.05865,4.06252,4.05584,4.06225,6750000.0
2009-12-08 04:18:00,4.05973,4.06578,4.05274,4.05274,5630000.0
2009-12-08 04:19:00,4.05887,4.06388,4.05487,4.06388,3380000.0
2009-12-08 04:20:00,4.06381,4.0648,4.05904,4.05904,4880000.0
2009-12-08 04:21:00,4.06153,4.06316,4.05379,4.06238,4150000.0
2009-12-08 04:22:00,4.05499,4.06624,4.05499,4.06239,6380000.0
2009-12-08 04:23:00,4.05668,4.06648,4.05668,4.06009,5250000.0
2009-12-08 04:24:00,4.06043,4.06494,4.05325,4.05325,7140000.0
2009-12-08 04:25:00,4.06205,4.06285,4.05771,4.06237,6760000.0
2009-12-08 04:26:00,4.05697,4.06271,4.05313,4.0621,5260000.0
2009-12-08 04:27:00,4.06051,4.06356,4.05278,4.06232,10500000.0
2009-12-08 04:28:00,4.06406,4.06518,4.05637,4.06349,5260000.0
2009-12-08 04:29:00,4.05858,4.06308,4.05843,4.0622,5260000.0
2009-12-08 04:30:00,4.06362,4.06449,4.05869,4.06327,7880000.0
2009-12-08 04:31:00,4.05926,4.06465,4.05926,4.06465,3380000.0
2009-12-08 04:32:00,4.06443,4.06553,4.0596,4.06395,6000000.0
2009-12-08 04:33:00,4.06283,4.06449,4.05496,4.06064,7500000.0
2009-12-08 04:34:00,4.06407,4.06575,4.05991,4.05991,4510000.0
2009-12-08 04:35:00,4.05637,4.06575,4.05637,4.05943,5260000.0
2009-12-08 04:36:00,4.0665,4.07035,4.05641,4.05693,8630000.0
2009-12-08 04:37:00,4.06318,4.06584,4.05443,4.05443,7880000.0
2009-12-08 04:38:00,4.06335,4.06338,4.05888,4.05958,4880000.0
2009-12-08 04:39:00,4.0651,4.0651,4.05442,4.05442,4140000.0
2009-12-08 04:40:00,4.0637,4.06678,4.05788,4.06372,4880000.0
2009-12-08 04:41:00,4.05885,4.06218,4.04982,4.05372,6380000.0
2009-12-08 04:42:00,4.05837,4.06296,4.05603,4.06296,6380000.0
2009-12-08 04:43:00,4.06311,4.06326,4.05336,4.06326,6380000.0
2009-12-08 04:44:00,4.06379,4.06379,4.05898,4.06207,6000000.0
2009-12-08 04:45:00,4.0637,4.0637,4.05138,4.06127,4510000.0
2009-12-08 04:46:00,4.05797,4.06291,4.05668,4.06291,4880000.0
2009-12-08 04:47:00,4.0604,4.06613,4.05617,4.05617,6010000.0
2009-12-08 04:48:00,4.05535,4.06481,4.05535,4.058,5630000.0
2009-12-08 04:49:00,4.0628,4.06563,4.05589,4.05911,8250000.0
2009-12-08 04:50:00,4.06347,4.06347,4.05801,4.06263,5640000.0
2009-12-08 04:51:00,4.05967,4.06387,4.05377,4.05377,9380000.0
2009-12-08 04:52:00,4.06172,4.0633,4.05375,4.06234,6380000.0
2009-12-08 04:53:00,4.06382,4.06382,4.05831,4.05831,7510000.0
2009-12-08 04:54:00,4.06055,4.06624,4.05976,4.06437,5250000.0
2009-12-08 04:55:00,4.05905,4.06319,4.05718,4.05899,5630000.0
2009-12-08 04:56:00,4.06567,4.06777,4.05707,4.06438,5630000.0
2009-12-08 04:57:00,4.06072,4.06318,4.05778,4.06011,4890000.0
2009-12-08 04:58:00,4.06435,4.0647,4.05906,4.06018,5640000.0
2009-12-08 05:00:00,4.06352,4.0658,4.05536,4.05536,5260000.0
2009-12-08 05:01:00,4.06434,4.06434,4.05845,4.05845,7140000.0
2009-12-08 05:02:00,4.06182,4.06329,4.0615,4.0616,3390000.0
2009-12-08 05:03:00,4.0627,4.06391,4.05852,4.06391,4510000.0
2009-12-08 05:04:00,4.05873,4.06357,4.05394,4.05862,4130000.0
2009-12-08 05:05:00,4.05988,4.06339,4.05988,4.06329,6760000.0
2009-12-08 05:06:00,4.06179,4.06333,4.05995,4.06295,3380000.0
2009-12-08 05:07:00,4.06288,4.06288,4.05705,4.05705,4140000.0
2009-12-08 05:08:00,4.06059,4.0635,4.05772,4.06173,7130000.0
2009-12-08 05:09:00,4.06263,4.06392,4.05403,4.06378,7880000.0
2009-12-08 05:10:00,4.06127,4.06127,4.0525,4.0525,5630000.0
2009-12-08 05:11:00,4.05922,4.06338,4.05382,4.05511,6000000.0
2009-12-08 05:12:00,4.06433,4.06433,4.06006,4.06308,6010000.0
2009-12-08 05:13:00,4.0625,4.06413,4.05851,4.0637,5630000.0
2009-12-08 05:14:00,4.06104,4.06712,4.05627,4.05627,8270000.0
2009-12-08 05:15:00,4.06119,4.06275,4.05283,4.05389,6000000.0
2009-12-08 05:16:00,4.05438,4.06391,4.05438,4.06168,5630000.0
2009-12-08 05:17:00,4.0608,4.06658,4.05616,4.05616,6380000.0
2009-12-08 05:18:00,4.06167,4.06167,4.05226,4.05226,5270000.0
2009-12-08 05:19:00,4.06313,4.06313,4.05321,4.05382,7500000.0
2009-12-08 05:20:00,4.05883,4.06423,4.05862,4.06423,4510000.0
2009-12-08 05:21:00,4.06343,4.0635,4.05412,4.06287,6000000.0
2009-12-08 05:22:00,4.06298,4.06298,4.05536,4.05895,4510000.0
2009-12-08 05:23:00,4.06342,4.06342,4.05808,4.05834,7130000.0
2009-12-08 05:24:00,4.06247,4.06349,4.05912,4.06269,6000000.0
2009-12-08 05:26:00,4.06554,4.06704,4.05499,4.0586,7140000.0
2009-12-08 05:27:00,4.06516,4.06781,4.05799,4.06583,5630000.0
2009-12-08 05:28:00,4.05923,4.06572,4.05923,4.06302,5250000.0
2009-12-08 05:29:00,4.06435,4.06524,4.05622,4.06221,5270000.0
2009-12-08 05:30:00,4.05912,4.06495,4.05912,4.06284,6760000.0
2009-12-08 05:31:00,4.06412,4.06486,4.05805,4.06325,6000000.0
2009-12-08 05:33:00,4.0625,4.06377,4.05392,4.05863,7500000.0
2009-12-08 05:34:00,4.06038,4.06521,4.05869,4.06301,4880000.0
2009-12-08 05:35:00,4.06275,4.06391,4.05824,4.06325,4880000.0
2009-12-08 05:36:00,4.06122,4.06575,4.05564,4.0634,6380000.0
2009-12-08 05:37:00,4.05441,4.06752,4.05441,4.06498,5250000.0
2009-12-08 05:38:00,4.06355,4.06406,4.05772,4.06406,4880000.0
2009-12-08 05:39:00,4.05441,4.06429,4.05441,4.06315,7130000.0
2009-12-08 05:40:00,4.05883,4.06436,4.05883,4.06436,1500000.0
2009-12-08 05:41:00,4.06222,4.0642,4.05852,4.0627,4130000.0
2009-12-08 05:42:00,4.06399,4.06399,4.058,4.06176,4510000.0
2009-12-08 05:43:00,4.06242,4.06455,4.05911,4.06309,6000000.0
2009-12-08 05:44:00,4.05462,4.06438,4.05462,4.06173,5250000.0
2009-12-08 05:45:00,4.06383,4.06383,4.05882,4.06235,4880000.0
2009-12-08 05:46:00,4.05978,4.06586,4.05482,4.05898,5630000.0
2009-12-08 05:47:00,4.06327,4.06327,4.05429,4.05563,5260000.0
2009-12-08 05:48:00,4.06037,4.06402,4.05339,4.06164,6760000.0
2009-12-08 05:49:00,4.06403,4.0648,4.0544,4.05834,7140000.0
2009-12-08 05:50:00,4.05785,4.06432,4.05252,4.06432,5250000.0
2009-12-08 05:52:00,4.05959,4.06281,4.05216,4.06116,7130000.0
2009-12-08 05:53:00,4.06537,4.06537,4.05867,4.06371,5250000.0
2009-12-08 05:54:00,4.06223,4.06462,4.05421,4.05916,7510000.0
2009-12-08 05:55:00,4.06172,4.06325,4.05371,4.05847,6000000.0
2009-12-08 05:56:00,4.06435,4.06569,4.05773,4.06062,7880000.0
2009-12-08 05:57:00,4.05383,4.0629,4.05327,4.05846,7130000.0
2009-12-08 05:58:00,4.05926,4.06401,4.05459,4.05459,4520000.0
2009-12-08 05:59:00,4.05489,4.06445,4.05489,4.06428,5630000.0
2009-12-08 06:00:00,4.05651,4.06535,4.05651,4.06535,6380000.0
2009-12-08 06:01:00,4.063,4.06401,4.05452,4.06307,5260000.0
2009-12-08 06:02:00,4.06369,4.06435,4.05914,4.06245,5630000.0
2009-12-08 06:03:00,4.05846,4.06301,4.05099,4.06001,4890000.0
2009-12-08 06:04:00,4.0615,4.06377,4.058,4.06358,5250000.0
2009-12-08 06:05:00,4.06268,4.06401,4.05203,4.06401,5640000.0
2009-12-08 06:06:00,4.06137,4.0615,4.05248,4.0615,7130000.0
2009-12-08 06:07:00,4.06434,4.06524,4.05523,4.05729,6380000.0
2009-12-08 06:08:00,4.05552,4.06787,4.05552,4.06502,4880000.0
2009-12-08 06:09:00,4.06523,4.06879,4.06006,4.06006,8250000.0
2009-12-08 06:10:00,4.06066,4.06599,4.06064,4.06064,5630000.0
2009-12-08 06:11:00,4.06505,4.06582,4.06065,4.06065,6000000.0
2009-12-08 06:12:00,4.06486,4.06845,4.05683,4.06677,7130000.0
2009-12-08 06:13:00,4.06284,4.06578,4.05538,4.05538,6750000.0
2009-12-08 06:14:00,4.06101,4.06271,4.05428,4.05428,9760000.0
2009-12-08 06:15:00,4.0616,4.06736,4.0616,4.0635,4510000.0
2009-12-08 06:16:00,4.05991,4.0657,4.05431,4.06365,8250000.0
2009-12-08 06:17:00,4.06436,4.06436,4.05674,4.05694,6380000.0
2009-12-08 06:18:00,4.05712,4.06617,4.05712,4.06108,2250000.0
2009-12-08 06:19:00,4.06386,4.06721,4.05726,4.05726,4500000.0
2009-12-08 06:20:00,4.06459,4.0649,4.05615,4.06383,5250000.0
2009-12-08 06:21:00,4.06081,4.06461,4.05549,4.06023,6380000.0
2009-12-08 06:22:00,4.06482,4.06482,4.05948,4.06383,4880000.0
2009-12-08 06:23:00,4.05984,4.06543,4.0556,4.0556,7510000.0
2009-12-08 06:25:00,4.05344,4.06287,4.05344,4.0625,6750000.0
2009-12-08 06:26:00,4.06426,4.06426,4.05929,4.06321,6000000.0
2009-12-08 06:28:00,4.06084,4.06548,4.05688,4.06467,5250000.0
2009-12-08 06:29:00,4.06212,4.06645,4.05653,4.05653,7530000.0
2009-12-08 06:30:00,4.06101,4.06579,4.06003,4.06025,6380000.0
2009-12-08 06:31:00,4.06324,4.06335,4.05459,4.05459,5260000.0
2009-12-08 06:32:00,4.06465,4.06465,4.05858,4.05975,6400000.0
2009-12-08 06:33:00,4.06056,4.06625,4.06056,4.06534,5260000.0
2009-12-08 06:34:00,4.05925,4.06337,4.0547,4.05995,6380000.0
2009-12-08 06:35:00,4.05918,4.06543,4.05918,4.06219,7510000.0
2009-12-08 06:36:00,4.06279,4.06416,4.05468,4.0631,5630000.0
2009-12-08 06:37:00,4.05726,4.06298,4.0549,4.05848,5260000.0
2009-12-08 06:38:00,4.06148,4.06747,4.05624,4.05624,7500000.0
2009-12-08 06:39:00,4.06701,4.07104,4.05726,4.05726,7130000.0
2009-12-08 06:40:00,4.06503,4.06503,4.05944,4.06115,4510000.0
2009-12-08 06:41:00,4.0564,4.0668,4.05533,4.0647,5250000.0
2009-12-08 06:42:00,4.06463,4.06519,4.05426,4.05426,6020000.0
2009-12-08 06:43:00,4.06341,4.0637,4.05334,4.05868,4880000.0
2009-12-08 06:44:00,4.06293,4.06878,4.05676,4.05676,6750000.0
2009-12-08 06:45:00,4.0608,4.06546,4.0608,4.06523,6770000.0
2009-12-08 06:46:00,4.0649,4.0649,4.06031,4.06471,7880000.0
2009-12-08 06:47:00,4.06012,4.06459,4.05504,4.06399,7500000.0
2009-12-08 06:48:00,4.06349,4.06424,4.05537,4.06119,6380000.0
2009-12-08 06:49:00,4.06422,4.06538,4.06099,4.06314,6000000.0
2009-12-08 06:50:00,4.06454,4.06501,4.06114,4.06384,4880000.0
2009-12-08 06:51:00,4.06435,4.06544,4.06134,4.06524,5630000.0
2009-12-08 06:52:00,4.06446,4.06624,4.05621,4.06624,6010000.0
2009-12-08 06:53:00,4.06371,4.06473,4.05623,4.06212,6010000.0
2009-12-08 06:54:00,4.06384,4.06727,4.05633,4.06547,7880000.0
2009-12-08 06:55:00,4.0637,4.0652,4.05954,4.06271,4130000.0
2009-12-08 06:56:00,4.06315,4.06411,4.05832,4.06202,5260000.0
2009-12-08 06:57:00,4.06396,4.06525,4.05946,4.05946,5260000.0
2009-12-08 06:58:00,4.06432,4.06432,4.0519,4.05547,5250000.0
2009-12-08 06:59:00,4.06111,4.06598,4.05559,4.05559,9000000.0
2009-12-08 07:00:00,4.06539,4.06539,4.05868,4.0648,5630000.0
2009-12-08 07:01:00,4.06476,4.06579,4.06028,4.06482,5630000.0
2009-12-08 07:02:00,4.06448,4.06582,4.06094,4.06356,4880000.0
2009-12-08 07:03:00,4.06581,4.06622,4.05952,4.06321,6770000.0
2009-12-08 07:04:00,4.06523,4.06651,4.0605,4.06493,6380000.0
2009-12-08 07:05:00,4.06225,4.06586,4.05579,4.05579,6380000.0
2009-12-08 07:06:00,4.063,4.06606,4.05665,4.05665,5630000.0
2009-12-08 07:07:00,4.06466,4.06473,4.05933,4.06458,7880000.0
2009-12-08 07:08:00,4.0657,4.06626,4.06103,4.06523,6010000.0
2009-12-08 07:09:00,4.06557,4.06762,4.06089,4.06089,7880000.0
2009-12-08 07:10:00,4.06439,4.06439,4.05417,4.05417,7130000.0
2009-12-08 07:11:00,4.05547,4.06488,4.05547,4.05949,7880000.0
2009-12-08 07:12:00,4.06552,4.06552,4.05965,4.06515,5250000.0
2009-12-08 07:13:00,4.06258,4.06662,4.05689,4.06361,6000000.0
2009-12-08 07:14:00,4.05635,4.06865,4.05635,4.06162,4510000.0
2009-12-08 07:15:00,4.05635,4.0661,4.05635,4.0661,5250000.0
2009-12-08 07:16:00,4.06477,4.06477,4.05508,4.05508,7130000.0
2009-12-08 07:17:00,4.0586,4.06352,4.05407,4.05407,7510000.0
2009-12-08 07:18:00,4.06374,4.06427,4.0549,4.06403,4880000.0
2009-12-08 07:19:00,4.06492,4.06579,4.06005,4.06497,7510000.0
2009-12-08 07:20:00,4.06292,4.0656,4.0594,4.0656,6000000.0
2009-12-08 07:21:00,4.0656,4.0656,4.05775,4.06423,5630000.0
2009-12-08 07:22:00,4.06436,4.06478,4.05946,4.06348,6390000.0
2009-12-08 07:23:00,4.06008,4.06554,4.05576,4.06404,7510000.0
2009-12-08 07:24:00,4.06328,4.06594,4.06087,4.06364,6010000.0
2009-12-08 07:25:00,4.06401,4.06528,4.06022,4.06528,5260000.0
2009-12-08 07:26:00,4.06029,4.06686,4.05669,4.06279,6380000.0
2009-12-08 07:27:00,4.06529,4.06529,4.05931,4.06445,6390000.0
2009-12-08 07:28:00,4.06416,4.06489,4.05549,4.06479,5630000.0
2009-12-08 07:29:00,4.06265,4.0646,4.05467,4.05467,3010000.0
2009-12-08 07:30:00,4.05636,4.07091,4.05636,4.06555,6000000.0
2009-12-08 07:31:00,4.06526,4.06526,4.06153,4.0652,5630000.0
2009-12-08 07:32:00,4.06465,4.06465,4.05445,4.06023,5250000.0
2009-12-08 07:33:00,4.06169,4.06879,4.05648,4.05648,9380000.0
2009-12-08 07:34:00,4.06186,4.06301,4.05311,4.06227,8270000.0
2009-12-08 07:35:00,4.06405,4.06493,4.0604,4.06483,5260000.0
2009-12-08 07:36:00,4.06632,4.06819,4.05718,4.06421,7880000.0
2009-12-08 07:37:00,4.06089,4.06606,4.06063,4.0618,5250000.0
2009-12-08 07:38:00,4.06397,4.06692,4.05976,4.05976,7130000.0
2009-12-08 07:39:00,4.06139,4.0678,4.06127,4.06494,6020000.0
2009-12-08 07:40:00,4.06016,4.06536,4.06016,4.06428,7500000.0
2009-12-08 07:41:00,4.06392,4.06495,4.05833,4.05947,4510000.0
2009-12-08 07:42:00,4.06136,4.06635,4.05698,4.06537,5630000.0
2009-12-08 07:43:00,4.06541,4.06574,4.05603,4.06425,4880000.0
2009-12-08 07:44:00,4.06374,4.06374,4.05284,4.05529,5640000.0
2009-12-08 07:45:00,4.06737,4.0689,4.05904,4.06644,4510000.0
2009-12-08 07:46:00,4.06579,4.0672,4.0567,4.06396,4510000.0
2009-12-08 07:47:00,4.05965,4.06398,4.05468,4.05883,6000000.0
2009-12-08 07:48:00,4.06227,4.06735,4.0581,4.06569,9750000.0
2009-12-08 07:49:00,4.06427,4.06526,4.05567,4.05567,5250000.0
2009-12-08 07:50:00,4.06471,4.06471,4.0597,4.06437,7130000.0
2009-12-08 07:51:00,4.0597,4.06396,4.05393,4.06396,7890000.0
2009-12-08 07:52:00,4.06402,4.0643,4.05767,4.0643,5640000.0
2009-12-08 07:53:00,4.06227,4.0644,4.05498,4.05498,5260000.0
2009-12-08 07:54:00,4.06085,4.06605,4.05554,4.05554,7880000.0
2009-12-08 07:55:00,4.06479,4.06479,4.05786,4.05987,6020000.0
2009-12-08 07:56:00,4.06186,4.06506,4.05544,4.06506,7500000.0
2009-12-08 07:57:00,4.0649,4.06562,4.06015,4.06386,6760000.0
2009-12-08 07:58:00,4.06467,4.06586,4.0605,4.06586,5260000.0
2009-12-08 07:59:00,4.05809,4.06427,4.05809,4.05982,4880000.0
2009-12-08 08:00:00,4.06417,4.06597,4.05955,4.06268,7500000.0
2009-12-08 08:01:00,4.06304,4.06402,4.05858,4.06199,5250000.0
2009-12-08 08:02:00,4.06416,4.06528,4.05559,4.06039,5630000.0
2009-12-08 08:03:00,4.0641,4.06523,4.06084,4.06353,4880000.0
2009-12-08 08:04:00,4.06417,4.06467,4.05668,4.06467,7130000.0
2009-12-08 08:05:00,4.06495,4.06607,4.05982,4.06458,4510000.0
2009-12-08 08:06:00,4.06074,4.06575,4.05499,4.05964,4880000.0
2009-12-08 08:07:00,4.06038,4.06675,4.05624,4.06093,4510000.0
2009-12-08 08:08:00,4.0633,4.06497,4.05393,4.06396,6380000.0
2009-12-08 08:09:00,4.06506,4.06506,4.06233,4.06379,6000000.0
2009-12-08 08:10:00,4.06027,4.06408,4.05264,4.055,8630000.0
2009-12-08 08:11:00,4.05633,4.06153,4.05508,4.06153,4510000.0
2009-12-08 08:12:00,4.06125,4.06175,4.05398,4.05967,7140000.0
2009-12-08 08:13:00,4.05856,4.06102,4.05104,4.05975,6000000.0
2009-12-08 08:14:00,4.0556,4.06035,4.04947,4.04947,4510000.0
2009-12-08 08:15:00,4.05654,4.06077,4.05485,4.05796,5250000.0
2009-12-08 08:16:00,4.06181,4.0619,4.05465,4.0619,7510000.0
2009-12-08 08:17:00,4.05389,4.06105,4.05389,4.0573,5260000.0
2009-12-08 08:18:00,4.0601,4.0601,4.04831,4.05311,4880000.0
2009-12-08 08:19:00,4.06053,4.06086,4.05451,4.06086,7140000.0
2009-12-08 08:20:00,4.06089,4.06435,4.05213,4.0592,6760000.0
2009-12-08 08:21:00,4.06302,4.06409,4.05489,4.06326,7510000.0
2009-12-08 08:22:00,4.06454,4.0656,4.05914,4.06559,6010000.0
2009-12-08 08:23:00,4.06401,4.06768,4.05704,4.05704,7510000.0
2009-12-08 08:24:00,4.06285,4.06494,4.05849,4.06494,4510000.0
2009-12-08 08:25:00,4.05731,4.06318,4.05483,4.06275,5260000.0
2009-12-08 08:26:00,4.06394,4.06437,4.05977,4.06414,6000000.0
2009-12-08 08:27:00,4.06485,4.06579,4.05566,4.05797,5250000.0
2009-12-08 08:28:00,4.06343,4.06453,4.06343,4.06411,5260000.0
2009-12-08 08:29:00,4.06178,4.06798,4.05862,4.06451,16150000.0
2009-12-08 08:30:00,4.06137,4.06579,4.05939,4.06389,7140000.0
2009-12-08 08:31:00,4.05975,4.06426,4.05468,4.06426,6750000.0
2009-12-08 08:32:00,4.06349,4.0699,4.05731,4.06363,7880000.0
2009-12-08 08:33:00,4.06308,4.06567,4.06019,4.06019,4510000.0
2009-12-08 08:34:00,4.05784,4.06408,4.05427,4.06408,4890000.0
2009-12-08 08:35:00,4.05903,4.06532,4.05903,4.06384,7130000.0
2009-12-08 08:36:00,4.06457,4.06746,4.05887,4.05887,5630000.0
2009-12-08 08:37:00,4.06057,4.06488,4.05376,4.05376,6000000.0
2009-12-08 08:38:00,4.06378,4.06527,4.05558,4.05965,7130000.0
2009-12-08 08:39:00,4.06421,4.06589,4.06018,4.06018,7130000.0
2009-12-08 08:40:00,4.06016,4.06737,4.06016,4.06253,6020000.0
2009-12-08 08:41:00,4.06488,4.06608,4.06426,4.06583,4510000.0
2009-12-08 08:42:00,4.06571,4.06606,4.05843,4.06571,5630000.0
2009-12-08 08:43:00,4.0655,4.06604,4.06178,4.06178,4880000.0
2009-12-08 08:44:00,4.06574,4.06574,4.05843,4.05843,5260000.0
2009-12-08 08:45:00,4.06189,4.06581,4.05628,4.05628,5250000.0
2009-12-08 08:46:00,4.06555,4.06842,4.05944,4.0628,7510000.0
2009-12-08 08:47:00,4.05931,4.06564,4.05931,4.06152,7880000.0
2009-12-08 08:48:00,4.06189,4.06515,4.058,4.06425,6380000.0
2009-12-08 08:49:00,4.06247,4.0652,4.05933,4.0647,5630000.0
2009-12-08 08:50:00,4.05827,4.06395,4.05698,4.06395,6020000.0
2009-12-08 08:51:00,4.06414,4.06541,4.06037,4.06043,4510000.0
2009-12-08 08:52:00,4.06533,4.06533,4.06093,4.06215,4890000.0
2009-12-08 08:53:00,4.06116,4.06312,4.05045,4.05338,6750000.0
2009-12-08 08:54:00,4.06336,4.06426,4.05951,4.0621,6010000.0
2009-12-08 08:55:00,4.06252,4.06623,4.05953,4.05953,7880000.0
2009-12-08 08:56:00,4.06303,4.06357,4.05287,4.05924,5630000.0
2009-12-08 08:57:00,4.06248,4.06255,4.05651,4.05743,7500000.0
2009-12-08 08:58:00,4.06267,4.06584,4.05517,4.06416,7140000.0
2009-12-08 08:59:00,4.06363,4.06463,4.0611,4.0611,4510000.0
2009-12-08 09:00:00,4.05692,4.06525,4.05692,4.06525,5250000.0
2009-12-08 09:01:00,4.0635,4.06424,4.05882,4.06234,6380000.0
2009-12-08 09:02:00,4.06056,4.06362,4.05554,4.05554,6000000.0
2009-12-08 09:03:00,4.05742,4.06341,4.05328,4.06341,7500000.0
2009-12-08 09:04:00,4.06023,4.06842,4.05968,4.06306,8250000.0
2009-12-08 09:05:00,4.05861,4.06456,4.05806,4.05957,5250000.0
2009-12-08 09:06:00,4.06473,4.06473,4.0607,4.06103,5630000.0
2009-12-08 09:07:00,4.06465,4.06492,4.05549,4.06376,6000000.0
2009-12-08 09:08:00,4.06248,4.06555,4.05776,4.06543,5250000.0
2009-12-08 09:09:00,4.0646,4.06645,4.0602,4.06199,5260000.0
2009-12-08 09:10:00,4.05598,4.06539,4.05598,4.06166,6380000.0
2009-12-08 09:11:00,4.06126,4.06421,4.05112,4.05193,8270000.0
2009-12-08 09:12:00,4.06207,4.06349,4.0571,4.05731,8250000.0
2009-12-08 09:13:00,4.06419,4.06824,4.05594,4.06269,7880000.0
2009-12-08 09:14:00,4.05377,4.06415,4.05207,4.05672,8640000.0
2009-12-08 09:15:00,4.05984,4.06552,4.05288,4.0639,14640000.0
2009-12-08 09:16:00,4.0589,4.0658,4.05621,4.06217,5630000.0
2009-12-08 09:17:00,4.06428,4.06483,4.05361,4.06438,7510000.0
2009-12-08 09:18:00,4.05914,4.06863,4.05914,4.06863,5250000.0
2009-12-08 09:19:00,4.06988,4.0701,4.05902,4.06442,6380000.0
2009-12-08 09:20:00,4.06753,4.0705,4.06753,4.06927,7500000.0
2009-12-08 09:21:00,4.06861,4.06971,4.06469,4.06469,4140000.0
2009-12-08 09:22:00,4.06673,4.06858,4.06259,4.06858,4880000.0
2009-12-08 09:23:00,4.06818,4.06967,4.05793,4.06967,4880000.0
2009-12-08 09:24:00,4.06993,4.07127,4.06553,4.06989,6010000.0
2009-12-08 09:25:00,4.06994,4.06994,4.05972,4.06426,6380000.0
2009-12-08 09:26:00,4.0697,4.06994,4.06077,4.06994,4880000.0
2009-12-08 09:27:00,4.05671,4.06955,4.05671,4.06867,6380000.0
2009-12-08 09:28:00,4.06784,4.07196,4.06248,4.07008,6760000.0
2009-12-08 09:29:00,4.06938,4.07508,4.06462,4.06462,4140000.0
2009-12-08 09:30:00,4.07759,4.07783,4.0724,4.07783,5630000.0
2009-12-08 09:31:00,4.06626,4.07624,4.06513,4.06513,5630000.0
2009-12-08 09:32:00,4.07156,4.077,4.07156,4.07669,5250000.0
2009-12-08 09:33:00,4.07533,4.07728,4.06752,4.07158,6380000.0
2009-12-08 09:34:00,4.07665,4.07861,4.06916,4.07195,5270000.0
2009-12-08 09:35:00,4.07552,4.07657,4.07145,4.07284,6750000.0
2009-12-08 09:36:00,4.07657,4.07704,4.06815,4.07475,6380000.0
2009-12-08 09:37:00,4.07241,4.076,4.0672,4.0672,4880000.0
2009-12-08 09:38:00,4.07724,4.07805,4.0692,4.07233,7130000.0
2009-12-08 09:39:00,4.07324,4.07693,4.07049,4.07646,6390000.0
2009-12-08 09:40:00,4.06611,4.07632,4.0642,4.07108,6760000.0
2009-12-08 09:41:00,4.07527,4.07743,4.07112,4.07686,6390000.0
2009-12-08 09:42:00,4.07304,4.07623,4.07089,4.07574,5250000.0
2009-12-08 09:43:00,4.07502,4.07712,4.07304,4.07704,6010000.0
2009-12-08 09:44:00,4.0719,4.07891,4.07111,4.07815,8250000.0
2009-12-08 09:45:00,4.0786,4.07898,4.07419,4.07419,8260000.0
2009-12-08 09:46:00,4.07916,4.08147,4.07443,4.08097,4880000.0
2009-12-08 09:47:00,4.07534,4.08301,4.07534,4.07961,12010000.0
2009-12-08 09:48:00,4.07863,4.08123,4.06945,4.08113,6000000.0
2009-12-08 09:49:00,4.0825,4.08365,4.07734,4.08364,6380000.0
2009-12-08 09:50:00,4.08595,4.08692,4.08127,4.08391,7500000.0
2009-12-08 09:51:00,4.08885,4.08885,4.08412,4.08663,7510000.0
2009-12-08 09:52:00,4.08811,4.08811,4.08106,4.08577,6000000.0
2009-12-08 09:53:00,4.08199,4.08826,4.0773,4.08707,7130000.0
2009-12-08 09:54:00,4.08805,4.08898,4.07748,4.08332,4510000.0
2009-12-08 09:55:00,4.0868,4.08692,4.08096,4.0863,5250000.0
2009-12-08 09:56:00,4.08482,4.09161,4.08004,4.08004,11270000.0
2009-12-08 09:57:00,4.0865,4.08864,4.08178,4.08178,7500000.0
2009-12-08 09:58:00,4.08628,4.08798,4.08099,4.08798,5250000.0
2009-12-08 09:59:00,4.08817,4.08817,4.08192,4.08192,5630000.0
2009-12-08 10:00:00,4.08487,4.08964,4.07888,4.08372,5250000.0
2009-12-08 10:01:00,4.08326,4.0889,4.08282,4.08444,7510000.0
2009-12-08 10:02:00,4.08279,4.08689,4.08248,4.08578,4880000.0
2009-12-08 10:03:00,4.08163,4.0908,4.07962,4.07962,7880000.0
2009-12-08 10:04:00,4.0858,4.08699,4.07681,4.07681,10510000.0
2009-12-08 10:05:00,4.0851,4.08579,4.08083,4.0852,9000000.0
2009-12-08 10:06:00,4.07989,4.0861,4.07829,4.08435,7130000.0
2009-12-08 10:07:00,4.08089,4.08444,4.07547,4.07841,4880000.0
2009-12-08 10:08:00,4.08248,4.08324,4.07638,4.082,4890000.0
2009-12-08 10:09:00,4.08307,4.08584,4.07621,4.0847,7500000.0
2009-12-08 10:10:00,4.07511,4.08444,4.07511,4.08143,6380000.0
2009-12-08 10:11:00,4.07331,4.08281,4.07331,4.07661,7130000.0
2009-12-08 10:12:00,4.07797,4.08439,4.07777,4.07777,6380000.0
2009-12-08 10:13:00,4.07982,4.08376,4.07516,4.07913,7890000.0
2009-12-08 10:14:00,4.08141,4.08225,4.07042,4.08225,7500000.0
2009-12-08 10:15:00,4.07312,4.08435,4.07312,4.08435,5250000.0
2009-12-08 10:16:00,4.08245,4.08245,4.06827,4.07825,5260000.0
2009-12-08 10:17:00,4.07354,4.07871,4.07354,4.07619,6020000.0
2009-12-08 10:18:00,4.07451,4.07856,4.06942,4.06942,7140000.0
2009-12-08 10:19:00,4.0706,4.07998,4.0706,4.07998,5630000.0
2009-12-08 10:20:00,4.07856,4.08378,4.07549,4.07551,8630000.0
2009-12-08 10:21:00,4.08109,4.0836,4.07689,4.08202,7130000.0
2009-12-08 10:22:00,4.08139,4.08244,4.07848,4.07924,7500000.0
2009-12-08 10:23:00,4.0747,4.08001,4.07129,4.07129,4880000.0
2009-12-08 10:24:00,4.07989,4.08569,4.07286,4.07286,10150000.0
2009-12-08 10:25:00,4.07808,4.08049,4.07436,4.07787,5250000.0
2009-12-08 10:26:00,4.07837,4.08049,4.07532,4.07794,8260000.0
2009-12-08 10:27:00,4.07988,4.0832,4.07272,4.07871,6750000.0
2009-12-08 10:28:00,4.07804,4.07871,4.07433,4.07846,6010000.0
2009-12-08 10:29:00,4.07376,4.07877,4.07376,4.07877,5250000.0
2009-12-08 10:30:00,4.07982,4.08043,4.06773,4.06773,10140000.0
2009-12-08 10:31:00,4.07685,4.07845,4.06802,4.07551,6380000.0
2009-12-08 10:32:00,4.07201,4.07681,4.06609,4.07516,7130000.0
2009-12-08 10:33:00,4.07612,4.07725,4.07271,4.07615,8630000.0
2009-12-08 10:34:00,4.07283,4.07719,4.0712,4.07412,6750000.0
2009-12-08 10:35:00,4.07463,4.07788,4.0715,4.07628,5630000.0
2009-12-08 10:36:00,4.07179,4.07735,4.06684,4.07076,12020000.0
2009-12-08 10:37:00,4.0731,4.07486,4.06526,4.07039,4510000.0
2009-12-08 10:38:00,4.0665,4.07666,4.0665,4.07327,6010000.0
2009-12-08 10:39:00,4.07604,4.07704,4.06589,4.07433,10500000.0
2009-12-08 10:40:00,4.0727,4.07478,4.06536,4.07058,5260000.0
2009-12-08 10:41:00,4.07065,4.07616,4.06981,4.07508,10130000.0
2009-12-08 10:42:00,4.07419,4.07574,4.07041,4.07237,7510000.0
2009-12-08 10:43:00,4.07452,4.07495,4.06628,4.07495,5630000.0
2009-12-08 10:44:00,4.06543,4.07504,4.06543,4.06635,6380000.0
2009-12-08 10:45:00,4.07815,4.08106,4.06872,4.07861,12390000.0
2009-12-08 10:46:00,4.07484,4.07616,4.06423,4.07154,10130000.0
2009-12-08 10:47:00,4.07101,4.07956,4.07101,4.07735,6380000.0
2009-12-08 10:48:00,4.07799,4.07853,4.06826,4.06826,8250000.0
2009-12-08 10:49:00,4.0757,4.07786,4.07042,4.07786,5630000.0
2009-12-08 10:50:00,4.0783,4.0783,4.06689,4.07157,6770000.0
2009-12-08 10:51:00,4.07584,4.07607,4.06557,4.07469,4890000.0
2009-12-08 10:52:00,4.07189,4.07608,4.06531,4.07474,6010000.0
2009-12-08 10:53:00,4.07518,4.07546,4.06433,4.07262,6770000.0
2009-12-08 10:54:00,4.07414,4.07559,4.06921,4.07173,5630000.0
2009-12-08 10:55:00,4.07632,4.07702,4.0711,4.07154,7880000.0
2009-12-08 10:56:00,4.0721,4.07772,4.07157,4.07763,4510000.0
2009-12-08 10:57:00,4.07727,4.07868,4.06838,4.07602,4140000.0
2009-12-08 10:58:00,4.06943,4.07647,4.06366,4.07496,5260000.0
2009-12-08 10:59:00,4.07524,4.07722,4.06815,4.0766,15390000.0
2009-12-08 11:00:00,4.07756,4.07793,4.06592,4.07502,12760000.0
2009-12-08 11:01:00,4.0746,4.07507,4.07374,4.07374,6000000.0
2009-12-08 11:02:00,4.06833,4.07534,4.06833,4.07407,5630000.0
2009-12-08 11:03:00,4.06163,4.07311,4.06163,4.07282,5630000.0
2009-12-08 11:04:00,4.07504,4.0762,4.07086,4.07605,4510000.0
2009-12-08 11:05:00,4.07501,4.07532,4.06618,4.06618,10130000.0
2009-12-08 11:06:00,4.07302,4.07568,4.06801,4.07451,6010000.0
2009-12-08 11:07:00,4.07405,4.07487,4.06473,4.06846,7130000.0
2009-12-08 11:08:00,4.06735,4.07614,4.06735,4.07032,6000000.0
2009-12-08 11:09:00,4.06824,4.07686,4.06631,4.07489,4880000.0
2009-12-08 11:10:00,4.06799,4.07355,4.06799,4.07355,5630000.0
2009-12-08 11:11:00,4.0724,4.07731,4.0643,4.07362,7130000.0
2009-12-08 11:12:00,4.06658,4.07534,4.06638,4.06638,7510000.0
2009-12-08 11:13:00,4.0764,4.0764,4.06647,4.07573,7130000.0
2009-12-08 11:14:00,4.07606,4.07708,4.06469,4.06469,6390000.0
2009-12-08 11:15:00,4.07416,4.0769,4.06998,4.0769,12020000.0
2009-12-08 11:16:00,4.07504,4.07761,4.06664,4.07209,6750000.0
2009-12-08 11:17:00,4.07517,4.07536,4.06977,4.07515,4510000.0
2009-12-08 11:18:00,4.07428,4.07758,4.06839,4.07376,6380000.0
2009-12-08 11:19:00,4.07346,4.07515,4.06422,4.07515,9000000.0
2009-12-08 11:20:00,4.07129,4.07453,4.06093,4.07291,8250000.0
2009-12-08 11:21:00,4.07377,4.07377,4.06258,4.06824,5630000.0
2009-12-08 11:22:00,4.07112,4.07183,4.06447,4.06941,6390000.0
2009-12-08 11:23:00,4.06737,4.07355,4.06168,4.07055,4880000.0
2009-12-08 11:24:00,4.06685,4.07292,4.06685,4.06775,7130000.0
2009-12-08 11:25:00,4.06088,4.07165,4.05883,4.07072,6750000.0
2009-12-08 11:26:00,4.07124,4.07476,4.06778,4.07275,9000000.0
2009-12-08 11:27:00,4.07255,4.07255,4.06682,4.06682,7880000.0
2009-12-08 11:28:00,4.06587,4.07265,4.06167,4.07211,7130000.0
2009-12-08 11:29:00,4.07184,4.0731,4.06924,4.06924,5260000.0
2009-12-08 11:30:00,4.06678,4.07147,4.0657,4.07128,4140000.0
2009-12-08 11:31:00,4.07216,4.0728,4.06623,4.07178,6010000.0
2009-12-08 11:32:00,4.07165,4.07165,4.06084,4.06904,5640000.0
2009-12-08 11:33:00,4.06757,4.07182,4.06757,4.06889,7150000.0
2009-12-08 11:34:00,4.06884,4.07297,4.0671,4.06838,8250000.0
2009-12-08 11:35:00,4.06725,4.07469,4.06594,4.06603,7880000.0
2009-12-08 11:36:00,4.06341,4.06869,4.05583,4.06869,7890000.0
2009-12-08 11:37:00,4.07049,4.07049,4.06048,4.06048,14630000.0
2009-12-08 11:38:00,4.06992,4.07417,4.06199,4.06199,8630000.0
2009-12-08 11:39:00,4.07199,4.07199,4.06475,4.06985,7880000.0
2009-12-08 11:40:00,4.06176,4.0708,4.06176,4.06553,7130000.0
2009-12-08 11:41:00,4.07138,4.07138,4.06093,4.06093,5630000.0
2009-12-08 11:42:00,4.07063,4.07248,4.06678,4.0721,5250000.0
2009-12-08 11:43:00,4.06758,4.07422,4.06348,4.07314,8260000.0
2009-12-08 11:44:00,4.06967,4.07059,4.06351,4.06949,5260000.0
2009-12-08 11:45:00,4.06482,4.07247,4.05973,4.05973,9390000.0
2009-12-08 11:46:00,4.07085,4.07597,4.06346,4.06827,7880000.0
2009-12-08 11:47:00,4.06425,4.07112,4.0614,4.07025,6750000.0
2009-12-08 11:48:00,4.07143,4.07143,4.0628,4.0675,5250000.0
2009-12-08 11:49:00,4.07074,4.07202,4.06686,4.06691,5630000.0
2009-12-08 11:50:00,4.06673,4.07227,4.06177,4.07028,8630000.0
2009-12-08 11:51:00,4.0638,4.07222,4.0601,4.07222,6010000.0
2009-12-08 11:52:00,4.06869,4.07088,4.0632,4.0632,5630000.0
2009-12-08 11:53:00,4.07097,4.07139,4.06565,4.06579,6770000.0
2009-12-08 11:54:00,4.06637,4.06836,4.06095,4.06797,4510000.0
2009-12-08 11:55:00,4.06883,4.06883,4.05694,4.06739,5630000.0
2009-12-08 11:56:00,4.06419,4.06636,4.05713,4.05713,6760000.0
2009-12-08 11:57:00,4.06163,4.06837,4.05834,4.05834,4890000.0
2009-12-08 11:58:00,4.05647,4.06755,4.05647,4.05757,5260000.0
2009-12-08 11:59:00,4.06747,4.06932,4.056,4.06824,7520000.0
2009-12-08 12:00:00,4.06883,4.07133,4.05914,4.06535,13520000.0
2009-12-08 12:01:00,4.06264,4.06812,4.05844,4.06641,8260000.0
2009-12-08 12:02:00,4.06781,4.0683,4.06233,4.06256,6000000.0
2009-12-08 12:03:00,4.06154,4.06914,4.05792,4.06565,7510000.0
2009-12-08 12:04:00,4.06598,4.06693,4.05785,4.06034,6760000.0
2009-12-08 12:05:00,4.05866,4.06812,4.05866,4.06226,7130000.0
2009-12-08 12:06:00,4.06782,4.06963,4.0649,4.06963,6390000.0
2009-12-08 12:07:00,4.06975,4.06975,4.05938,4.06582,4880000.0
2009-12-08 12:08:00,4.06854,4.07321,4.06823,4.06823,6000000.0
2009-12-08 12:09:00,4.06942,4.07235,4.06287,4.06676,4880000.0
2009-12-08 12:10:00,4.06891,4.07199,4.06013,4.06225,9760000.0
2009-12-08 12:11:00,4.07163,4.07232,4.06482,4.06515,6760000.0
2009-12-08 12:12:00,4.06929,4.07216,4.06678,4.07088,5250000.0
2009-12-08 12:13:00,4.07209,4.07209,4.06904,4.0711,4520000.0
2009-12-08 12:14:00,4.07014,4.07101,4.06141,4.07003,4890000.0
2009-12-08 12:15:00,4.07065,4.07182,4.06188,4.06785,6000000.0
2009-12-08 12:16:00,4.07193,4.07344,4.06441,4.06441,5630000.0
2009-12-08 12:17:00,4.07604,4.07604,4.06856,4.06856,4880000.0
2009-12-08 12:18:00,4.07197,4.076,4.06557,4.07381,6380000.0
2009-12-08 12:19:00,4.07424,4.07606,4.06248,4.07427,13900000.0
2009-12-08 12:20:00,4.07559,4.07787,4.07137,4.0752,6380000.0
2009-12-08 12:21:00,4.07421,4.07421,4.06449,4.06902,6000000.0
2009-12-08 12:22:00,4.07381,4.07501,4.06986,4.07196,5260000.0
2009-12-08 12:23:00,4.07173,4.07561,4.07022,4.07561,6750000.0
2009-12-08 12:24:00,4.0749,4.07651,4.06672,4.07457,10510000.0
2009-12-08 12:25:00,4.07499,4.07499,4.06451,4.06884,12770000.0
2009-12-08 12:26:00,4.07462,4.07574,4.06629,4.07471,10510000.0
2009-12-08 12:27:00,4.07545,4.07611,4.0657,4.07412,12390000.0
2009-12-08 12:28:00,4.07417,4.07724,4.07082,4.07479,10880000.0
2009-12-08 12:29:00,4.07615,4.07687,4.06984,4.07424,9760000.0
2009-12-08 12:30:00,4.07183,4.07701,4.06629,4.075,17640000.0
2009-12-08 12:31:00,4.07383,4.07591,4.07342,4.07591,4880000.0
2009-12-08 12:32:00,4.07452,4.07803,4.06958,4.06958,4510000.0
2009-12-08 12:33:00,4.07623,4.07977,4.07475,4.07621,7510000.0
2009-12-08 12:34:00,4.08169,4.08419,4.0778,4.08419,5270000.0
2009-12-08 12:35:00,4.08272,4.08459,4.07191,4.08313,9010000.0
2009-12-08 12:36:00,4.07746,4.08299,4.07746,4.08251,4140000.0
2009-12-08 12:37:00,4.07407,4.08275,4.07268,4.08115,12010000.0
2009-12-08 12:38:00,4.07571,4.08268,4.0718,4.0718,8640000.0
2009-12-08 12:39:00,4.07541,4.08064,4.0706,4.07896,7880000.0
2009-12-08 12:40:00,4.07891,4.08386,4.07092,4.08199,9010000.0
2009-12-08 12:41:00,4.08271,4.08342,4.07266,4.07998,11630000.0
2009-12-08 12:42:00,4.07183,4.08235,4.07072,4.08039,6750000.0
2009-12-08 12:43:00,4.07621,4.08108,4.07279,4.08108,5630000.0
2009-12-08 12:44:00,4.0753,4.0818,4.0753,4.07615,8250000.0
2009-12-08 12:45:00,4.08212,4.08327,4.07671,4.08228,11270000.0
2009-12-08 12:46:00,4.07849,4.07849,4.06892,4.06892,5630000.0
2009-12-08 12:47:00,4.0781,4.07852,4.07085,4.0765,10130000.0
2009-12-08 12:48:00,4.07512,4.07862,4.07356,4.07721,4880000.0
2009-12-08 12:49:00,4.07505,4.08127,4.07505,4.07891,6010000.0
2009-12-08 12:50:00,4.08068,4.08131,4.07162,4.08103,7130000.0
2009-12-08 12:51:00,4.07611,4.08182,4.07476,4.0803,4880000.0
2009-12-08 12:52:00,4.08089,4.08135,4.06968,4.08135,5640000.0
2009-12-08 12:53:00,4.07956,4.08466,4.07344,4.07834,5640000.0
2009-12-08 12:54:00,4.08279,4.08399,4.07294,4.08399,5250000.0
2009-12-08 12:55:00,4.08326,4.08363,4.07988,4.08198,6000000.0
2009-12-08 12:56:00,4.08585,4.08613,4.08033,4.08534,6010000.0
2009-12-08 12:57:00,4.08387,4.08551,4.07891,4.07891,5260000.0
2009-12-08 12:58:00,4.08224,4.08528,4.07917,4.07919,7880000.0
2009-12-08 12:59:00,4.08319,4.08614,4.0752,4.07842,7500000.0
2009-12-08 13:00:00,4.08304,4.08401,4.07449,4.08148,10140000.0
2009-12-08 13:01:00,4.08047,4.08565,4.08047,4.08463,6010000.0
2009-12-08 13:02:00,4.08468,4.08661,4.07558,4.07558,13520000.0
2009-12-08 13:03:00,4.08658,4.08661,4.08221,4.08496,6390000.0
2009-12-08 13:04:00,4.08702,4.08853,4.07903,4.08845,4880000.0
2009-12-08 13:05:00,4.08802,4.08802,4.07608,4.08138,9380000.0
2009-12-08 13:06:00,4.0848,4.0919,4.08107,4.08811,9400000.0
2009-12-08 13:07:00,4.08933,4.09082,4.08391,4.08947,7510000.0
2009-12-08 13:08:00,4.08951,4.08995,4.08352,4.08921,15030000.0
2009-12-08 13:09:00,4.08821,4.08994,4.08677,4.08847,6380000.0
2009-12-08 13:10:00,4.08965,4.09097,4.0809,4.09097,7530000.0
2009-12-08 13:11:00,4.08399,4.08975,4.08399,4.0884,5250000.0
2009-12-08 13:12:00,4.08932,4.09225,4.08455,4.08911,9390000.0
2009-12-08 13:13:00,4.08899,4.09028,4.08236,4.08342,5260000.0
2009-12-08 13:14:00,4.0883,4.08942,4.08453,4.08546,5260000.0
2009-12-08 13:15:00,4.0857,4.09189,4.07882,4.09041,59660000.0
2009-12-08 13:16:00,4.08663,4.09037,4.08492,4.08935,5630000.0
2009-12-08 13:17:00,4.0864,4.08997,4.07907,4.08029,9770000.0
2009-12-08 13:18:00,4.08739,4.09048,4.08128,4.09048,7510000.0
2009-12-08 13:19:00,4.08986,4.09272,4.08785,4.08785,5260000.0
2009-12-08 13:20:00,4.08889,4.09439,4.08889,4.09355,6380000.0
2009-12-08 13:21:00,4.09348,4.09348,4.08349,4.08642,8250000.0
2009-12-08 13:22:00,4.09278,4.09459,4.08382,4.08382,7500000.0
2009-12-08 13:23:00,4.09259,4.09495,4.09115,4.09357,6380000.0
2009-12-08 13:24:00,4.09385,4.09427,4.08991,4.09406,4510000.0
2009-12-08 13:25:00,4.09502,4.09538,4.08655,4.09478,10520000.0
2009-12-08 13:26:00,4.09557,4.09633,4.08568,4.0935,6760000.0
2009-12-08 13:27:00,4.09317,4.09449,4.08819,4.09041,5630000.0
2009-12-08 13:28:00,4.09546,4.09945,4.09282,4.09724,7500000.0
2009-12-08 13:29:00,4.09153,4.09615,4.09069,4.09552,4510000.0
2009-12-08 13:30:00,4.0963,4.09744,4.09169,4.09741,5640000.0
2009-12-08 13:31:00,4.09325,4.09436,4.08774,4.09098,7510000.0
2009-12-08 13:32:00,4.09409,4.09551,4.0882,4.08983,9770000.0
2009-12-08 13:33:00,4.09449,4.09542,4.09162,4.09467,7510000.0
2009-12-08 13:34:00,4.09809,4.09976,4.08969,4.09642,12390000.0
2009-12-08 13:35:00,4.09517,4.0995,4.08908,4.0995,6380000.0
2009-12-08 13:36:00,4.09747,4.09977,4.08787,4.09949,5270000.0
2009-12-08 13:37:00,4.09979,4.09979,4.09346,4.09546,5630000.0
2009-12-08 13:38:00,4.09737,4.09947,4.08892,4.09947,5250000.0
2009-12-08 13:39:00,4.09542,4.09799,4.08853,4.09359,6760000.0
2009-12-08 13:40:00,4.09381,4.09858,4.08867,4.08907,6760000.0
2009-12-08 13:41:00,4.08944,4.09904,4.08944,4.09324,6380000.0
2009-12-08 13:42:00,4.09353,4.10066,4.09353,4.10066,4510000.0
2009-12-08 13:43:00,4.09923,4.09991,4.08924,4.08924,6010000.0
2009-12-08 13:44:00,4.09551,4.09987,4.09551,4.09987,6000000.0
2009-12-08 13:45:00,4.10085,4.10092,4.09438,4.09842,15020000.0
2009-12-08 13:46:00,4.10074,4.10095,4.09611,4.0981,7140000.0
2009-12-08 13:47:00,4.10042,4.10047,4.08862,4.10047,8630000.0
2009-12-08 13:48:00,4.09865,4.10025,4.09865,4.09988,5250000.0
2009-12-08 13:49:00,4.09615,4.1008,4.09498,4.09562,6380000.0
2009-12-08 13:50:00,4.10059,4.10078,4.09448,4.09955,10510000.0
2009-12-08 13:51:00,4.09587,4.09863,4.09587,4.09712,6750000.0
2009-12-08 13:52:00,4.08665,4.09707,4.08665,4.09634,9380000.0
2009-12-08 13:53:00,4.09188,4.09643,4.08533,4.08922,5640000.0
2009-12-08 13:54:00,4.09433,4.09557,4.08901,4.09386,13890000.0
2009-12-08 13:55:00,4.09073,4.09577,4.08886,4.09541,5250000.0
2009-12-08 13:56:00,4.09516,4.09577,4.08495,4.08495,5630000.0
2009-12-08 13:57:00,4.09105,4.09752,4.08998,4.0909,7880000.0
2009-12-08 13:58:00,4.09331,4.09489,4.08223,4.08962,5650000.0
2009-12-08 13:59:00,4.09427,4.09673,4.08572,4.09097,7500000.0
2009-12-08 14:00:00,4.09307,4.09804,4.08834,4.09575,9380000.0
2009-12-08 14:01:00,4.09202,4.09645,4.09166,4.09645,7510000.0
2009-12-08 14:02:00,4.08965,4.09991,4.08965,4.09866,6380000.0
2009-12-08 14:03:00,4.09646,4.1004,4.09639,4.09639,5630000.0
2009-12-08 14:04:00,4.09754,4.10021,4.08968,4.08968,7890000.0
2009-12-08 14:05:00,4.09564,4.10401,4.094,4.09654,9030000.0
2009-12-08 14:06:00,4.09793,4.09894,4.08275,4.09793,7140000.0
2009-12-08 14:07:00,4.09893,4.09983,4.09293,4.09293,5260000.0
2009-12-08 14:08:00,4.09843,4.10009,4.09231,4.09339,6390000.0
2009-12-08 14:09:00,4.09598,4.10042,4.09462,4.09816,7500000.0
2009-12-08 14:10:00,4.0954,4.09849,4.09343,4.09803,5630000.0
2009-12-08 14:11:00,4.09727,4.0976,4.08979,4.0965,12760000.0
2009-12-08 14:12:00,4.08814,4.09867,4.08557,4.09525,12380000.0
2009-12-08 14:13:00,4.09522,4.09692,4.08897,4.0963,7880000.0
2009-12-08 14:14:00,4.09138,4.09982,4.08843,4.09297,10130000.0
2009-12-08 14:15:00,4.09668,4.09668,4.0857,4.09549,9010000.0
2009-12-08 14:16:00,4.09742,4.09742,4.0932,4.09426,6750000.0
2009-12-08 14:17:00,4.09078,4.09843,4.09078,4.09643,7510000.0
2009-12-08 14:18:00,4.09397,4.09721,4.09385,4.09656,7510000.0
2009-12-08 14:19:00,4.09597,4.09901,4.09473,4.09901,6390000.0
2009-12-08 14:20:00,4.09812,4.09986,4.09434,4.0964,8250000.0
2009-12-08 14:21:00,4.09793,4.09854,4.0959,4.0959,4520000.0
2009-12-08 14:22:00,4.09728,4.09868,4.09495,4.09584,5250000.0
2009-12-08 14:23:00,4.09601,4.09843,4.08935,4.09589,5630000.0
2009-12-08 14:24:00,4.09335,4.09505,4.09073,4.09393,5630000.0
2009-12-08 14:25:00,4.09507,4.09791,4.09219,4.09791,4880000.0
2009-12-08 14:26:00,4.09557,4.09803,4.09214,4.09552,9010000.0
2009-12-08 14:27:00,4.09567,4.09567,4.09027,4.09337,8630000.0
2009-12-08 14:28:00,4.09015,4.09678,4.09015,4.09452,4140000.0
2009-12-08 14:29:00,4.09654,4.09654,4.09167,4.09428,7130000.0
2009-12-08 14:30:00,4.09612,4.09799,4.09061,4.0956,15000000.0
2009-12-08 14:31:00,4.09062,4.09748,4.09062,4.09588,7130000.0
2009-12-08 14:32:00,4.09566,4.09859,4.09239,4.09746,5250000.0
2009-12-08 14:33:00,4.09226,4.09866,4.09226,4.09866,6020000.0
2009-12-08 14:34:00,4.09935,4.10198,4.09576,4.10115,5260000.0
2009-12-08 14:35:00,4.09655,4.09953,4.08951,4.09884,6380000.0
2009-12-08 14:36:00,4.10387,4.10387,4.09381,4.10227,7130000.0
2009-12-08 14:37:00,4.10352,4.10463,4.09892,4.10259,6000000.0
2009-12-08 14:38:00,4.10113,4.10494,4.09426,4.10299,5640000.0
2009-12-08 14:39:00,4.10089,4.10436,4.10041,4.10389,4880000.0
2009-12-08 14:40:00,4.1025,4.10354,4.09799,4.10354,4880000.0
2009-12-08 14:41:00,4.09923,4.10266,4.09311,4.09311,5630000.0
2009-12-08 14:42:00,4.1025,4.10321,4.09619,4.10079,4880000.0
2009-12-08 14:43:00,4.09553,4.10069,4.09117,4.09117,6390000.0
2009-12-08 14:44:00,4.09287,4.10292,4.09112,4.09985,6380000.0
2009-12-08 14:45:00,4.10119,4.102,4.08971,4.0973,16140000.0
2009-12-08 14:46:00,4.09841,4.09996,4.0959,4.09996,4140000.0
2009-12-08 14:47:00,4.09894,4.09895,4.09169,4.09566,6380000.0
2009-12-08 14:48:00,4.08577,4.09801,4.08577,4.09801,4880000.0
2009-12-08 14:49:00,4.09817,4.09935,4.09303,4.09935,6750000.0
2009-12-08 14:50:00,4.09475,4.10078,4.0906,4.09951,7880000.0
2009-12-08 14:51:00,4.09872,4.10306,4.09276,4.1013,13140000.0
2009-12-08 14:52:00,4.10021,4.10034,4.09279,4.10008,4880000.0
2009-12-08 14:53:00,4.09952,4.10114,4.09166,4.09925,5630000.0
2009-12-08 14:54:00,4.10006,4.10112,4.09299,4.09528,5270000.0
2009-12-08 14:55:00,4.10381,4.10381,4.09588,4.10286,5260000.0
2009-12-08 14:56:00,4.10225,4.10267,4.09279,4.10129,8630000.0
2009-12-08 14:57:00,4.10134,4.10272,4.09699,4.09699,6760000.0
2009-12-08 14:58:00,4.10191,4.10262,4.1002,4.10109,6000000.0
2009-12-08 14:59:00,4.09129,4.1029,4.09129,4.1029,6760000.0
2009-12-08 15:00:00,4.09832,4.10299,4.09406,4.09406,9010000.0
2009-12-08 15:01:00,4.09789,4.1037,4.09534,4.09843,5250000.0
2009-12-08 15:02:00,4.09751,4.10068,4.0905,4.0905,6000000.0
2009-12-08 15:03:00,4.09693,4.10252,4.09342,4.10154,5630000.0
2009-12-08 15:04:00,4.09324,4.10382,4.09324,4.10144,9380000.0
2009-12-08 15:05:00,4.10376,4.10376,4.09113,4.10321,14260000.0
2009-12-08 15:06:00,4.09916,4.1022,4.09656,4.09665,6000000.0
2009-12-08 15:07:00,4.10045,4.10599,4.10009,4.10351,10890000.0
2009-12-08 15:08:00,4.1049,4.1049,4.09309,4.10204,6750000.0
2009-12-08 15:09:00,4.10366,4.10366,4.09798,4.10222,6010000.0
2009-12-08 15:10:00,4.09518,4.1023,4.09206,4.09714,5270000.0
2009-12-08 15:11:00,4.10261,4.10261,4.09022,4.09927,14280000.0
2009-12-08 15:12:00,4.10187,4.10431,4.09637,4.10338,8640000.0
2009-12-08 15:13:00,4.10304,4.10337,4.09618,4.10086,4510000.0
2009-12-08 15:14:00,4.10236,4.10414,4.09358,4.10149,14630000.0
2009-12-08 15:15:00,4.09851,4.10338,4.09737,4.10177,7130000.0
2009-12-08 15:16:00,4.10267,4.10369,4.09853,4.10303,7510000.0
2009-12-08 15:17:00,4.10323,4.10416,4.09293,4.10354,5630000.0
2009-12-08 15:18:00,4.1028,4.10474,4.09491,4.09491,7510000.0
2009-12-08 15:19:00,4.10486,4.10486,4.09872,4.10369,6000000.0
2009-12-08 15:20:00,4.09414,4.10708,4.09414,4.10408,6750000.0
2009-12-08 15:21:00,4.09784,4.10821,4.09784,4.1024,6380000.0
2009-12-08 15:22:00,4.09495,4.1056,4.09495,4.09621,8250000.0
2009-12-08 15:23:00,4.1062,4.10742,4.09967,4.10256,5250000.0
2009-12-08 15:24:00,4.10608,4.1083,4.09806,4.09806,6380000.0
2009-12-08 15:25:00,4.10242,4.10988,4.10242,4.10895,6380000.0
2009-12-08 15:26:00,4.10861,4.10984,4.10693,4.10861,6760000.0
2009-12-08 15:27:00,4.10372,4.1091,4.09888,4.10507,4880000.0
2009-12-08 15:28:00,4.11011,4.11039,4.10014,4.10931,5630000.0
2009-12-08 15:29:00,4.10602,4.11307,4.1024,4.11123,9400000.0
2009-12-08 15:30:00,4.10984,4.11011,4.10124,4.10909,7890000.0
2009-12-08 15:31:00,4.11105,4.1125,4.10265,4.10265,7880000.0
2009-12-08 15:32:00,4.11115,4.11213,4.1046,4.1107,9010000.0
2009-12-08 15:33:00,4.11151,4.11212,4.1057,4.10844,6380000.0
2009-12-08 15:34:00,4.10821,4.11107,4.105,4.10954,4520000.0
2009-12-08 15:35:00,4.10625,4.11123,4.10625,4.10977,5250000.0
2009-12-08 15:36:00,4.10859,4.11053,4.10096,4.1058,6750000.0
2009-12-08 15:37:00,4.10861,4.11123,4.10515,4.11074,6760000.0
2009-12-08 15:38:00,4.10919,4.10919,4.10093,4.10093,4880000.0
2009-12-08 15:39:00,4.10453,4.10725,4.09989,4.10725,13880000.0
2009-12-08 15:40:00,4.10535,4.10622,4.09418,4.10533,7140000.0
2009-12-08 15:41:00,4.10521,4.10715,4.0949,4.10034,9390000.0
2009-12-08 15:42:00,4.10285,4.10877,4.09948,4.10288,6750000.0
2009-12-08 15:43:00,4.10458,4.10547,4.09711,4.0978,7130000.0
2009-12-08 15:44:00,4.10195,4.10639,4.09783,4.1003,18390000.0
2009-12-08 15:45:00,4.10265,4.10508,4.09262,4.10284,15770000.0
2009-12-08 15:46:00,4.10387,4.1048,4.09494,4.10026,7510000.0
2009-12-08 15:47:00,4.09737,4.10396,4.09737,4.09902,6020000.0
2009-12-08 15:48:00,4.10527,4.10571,4.09734,4.10356,6750000.0
2009-12-08 15:49:00,4.10701,4.10811,4.10247,4.10811,6750000.0
2009-12-08 15:50:00,4.10343,4.10738,4.10343,4.10545,7880000.0
2009-12-08 15:51:00,4.10237,4.10684,4.09725,4.10492,5250000.0
2009-12-08 15:52:00,4.10507,4.10706,4.10198,4.10509,6390000.0
2009-12-08 15:53:00,4.09939,4.10719,4.09939,4.1062,11630000.0
2009-12-08 15:54:00,4.10339,4.10762,4.09863,4.107,6380000.0
2009-12-08 15:55:00,4.10589,4.10678,4.09849,4.10464,6010000.0
2009-12-08 15:56:00,4.10525,4.10525,4.09522,4.0966,7880000.0
2009-12-08 15:57:00,4.10607,4.10642,4.0959,4.10523,16510000.0
2009-12-08 15:58:00,4.10482,4.10482,4.09495,4.10323,8270000.0
2009-12-08 15:59:00,4.09681,4.1031,4.09255,4.10053,8640000.0
2009-12-08 16:00:00,4.10312,4.10583,4.09956,4.10026,5260000.0
2009-12-08 16:01:00,4.10478,4.1069,4.10351,4.1069,5630000.0
2009-12-08 16:02:00,4.10478,4.10639,4.10031,4.1046,4880000.0
2009-12-08 16:03:00,4.10623,4.10802,4.10287,4.10726,10500000.0
2009-12-08 16:04:00,4.1065,4.10975,4.10138,4.10774,6010000.0
2009-12-08 16:05:00,4.10476,4.10867,4.10107,4.10601,4510000.0
2009-12-08 16:06:00,4.10218,4.10592,4.09837,4.10592,5640000.0
2009-12-08 16:07:00,4.10502,4.10505,4.09931,4.10211,5630000.0
2009-12-08 16:08:00,4.104,4.10884,4.10266,4.10521,8640000.0
2009-12-08 16:09:00,4.10576,4.10696,4.1031,4.1063,5630000.0
2009-12-08 16:10:00,4.09652,4.10546,4.09411,4.10486,4890000.0
2009-12-08 16:11:00,4.1054,4.10582,4.09661,4.09661,6750000.0
2009-12-08 16:12:00,4.10408,4.10503,4.09484,4.10486,5250000.0
2009-12-08 16:13:00,4.104,4.104,4.09033,4.09333,8250000.0
2009-12-08 16:14:00,4.09426,4.10387,4.09416,4.0959,6380000.0
2009-12-08 16:15:00,4.10581,4.10718,4.09405,4.10327,14260000.0
2009-12-08 16:16:00,4.10327,4.10486,4.09463,4.10297,11640000.0
2009-12-08 16:17:00,4.10498,4.10556,4.10027,4.10186,5250000.0
2009-12-08 16:18:00,4.1006,4.10496,4.09467,4.09467,4880000.0
2009-12-08 16:19:00,4.10582,4.10592,4.10266,4.10592,7510000.0
2009-12-08 16:20:00,4.10218,4.10571,4.09625,4.09625,4880000.0
2009-12-08 16:21:00,4.09762,4.10467,4.09762,4.10292,7140000.0
2009-12-08 16:22:00,4.09994,4.1062,4.09662,4.1062,9770000.0
2009-12-08 16:23:00,4.10386,4.10554,4.09684,4.10472,12750000.0
2009-12-08 16:24:00,4.10225,4.10607,4.10125,4.10125,6010000.0
2009-12-08 16:25:00,4.10443,4.10545,4.09604,4.10386,4510000.0
2009-12-08 16:26:00,4.10414,4.10471,4.09281,4.09479,7890000.0
2009-12-08 16:27:00,4.09899,4.10383,4.09899,4.10296,6750000.0
2009-12-08 16:28:00,4.10401,4.10461,4.09476,4.1046,7500000.0
2009-12-08 16:29:00,4.09755,4.10465,4.09467,4.10272,12390000.0
2009-12-08 16:30:00,4.09754,4.10404,4.09754,4.10404,4890000.0
2009-12-08 16:31:00,4.10574,4.10574,4.09809,4.10188,5630000.0
2009-12-08 16:32:00,4.10419,4.10442,4.1019,4.10283,8250000.0
2009-12-08 16:33:00,4.09889,4.10653,4.09511,4.10334,7500000.0
2009-12-08 16:34:00,4.10675,4.10675,4.09638,4.10398,6010000.0
2009-12-08 16:35:00,4.1008,4.10568,4.10001,4.10568,5250000.0
2009-12-08 16:36:00,4.10504,4.10751,4.10148,4.10375,4510000.0
2009-12-08 16:37:00,4.10759,4.10912,4.1034,4.1071,9010000.0
2009-12-08 16:38:00,4.09889,4.10953,4.09889,4.10541,6010000.0
2009-12-08 16:39:00,4.10498,4.11036,4.10334,4.1075,7500000.0
2009-12-08 16:40:00,4.10397,4.10819,4.09838,4.10254,11260000.0
2009-12-08 16:41:00,4.11061,4.11087,4.09825,4.10389,6390000.0
2009-12-08 16:42:00,4.10762,4.10948,4.1023,4.10948,9000000.0
2009-12-08 16:43:00,4.10357,4.1101,4.10357,4.10947,5250000.0
2009-12-08 16:44:00,4.10983,4.11106,4.09837,4.11106,7510000.0
2009-12-08 16:45:00,4.11061,4.11061,4.10161,4.10161,7130000.0
2009-12-08 16:46:00,4.10911,4.1114,4.10249,4.10634,4520000.0
2009-12-08 16:47:00,4.11081,4.11081,4.10149,4.10866,7880000.0
2009-12-08 16:48:00,4.1096,4.11148,4.10101,4.10348,6760000.0
2009-12-08 16:49:00,4.1112,4.1124,4.1065,4.11207,11630000.0
2009-12-08 16:50:00,4.11181,4.11208,4.10471,4.10985,9390000.0
2009-12-08 16:51:00,4.10959,4.11124,4.10632,4.11063,5630000.0
2009-12-08 16:52:00,4.11118,4.11118,4.1009,4.11097,6760000.0
2009-12-08 16:53:00,4.10843,4.11014,4.10369,4.10542,6380000.0
2009-12-08 16:54:00,4.10844,4.10999,4.10316,4.10811,7890000.0
2009-12-08 16:55:00,4.10612,4.10941,4.10352,4.10941,4880000.0
2009-12-08 16:56:00,4.10844,4.10844,4.09769,4.10709,5250000.0
2009-12-08 16:57:00,4.10525,4.1088,4.10343,4.10343,7500000.0
2009-12-08 16:58:00,4.10809,4.10965,4.10451,4.10965,6000000.0
2009-12-08 16:59:00,4.10822,4.10931,4.09926,4.10931,6000000.0
2009-12-08 17:00:00,4.10885,4.1109,4.09917,4.10939,13880000.0
2009-12-08 17:01:00,4.10833,4.10833,4.10385,4.10695,6380000.0
2009-12-08 17:02:00,4.10241,4.10682,4.09656,4.10099,6000000.0
2009-12-08 17:03:00,4.10657,4.10774,4.10227,4.10573,6750000.0
2009-12-08 17:04:00,4.10128,4.10589,4.09331,4.1004,12010000.0
2009-12-08 17:05:00,4.10598,4.10664,4.09597,4.10082,6750000.0
2009-12-08 17:06:00,4.10638,4.10767,4.09812,4.10381,4880000.0
2009-12-08 17:07:00,4.10493,4.10762,4.10223,4.1065,15030000.0
2009-12-08 17:08:00,4.10261,4.10701,4.09852,4.10347,5630000.0
2009-12-08 17:09:00,4.10635,4.10753,4.09561,4.10662,7520000.0
2009-12-08 17:10:00,4.10455,4.10489,4.09563,4.10021,12390000.0
2009-12-08 17:11:00,4.1001,4.10587,4.0978,4.10084,18010000.0
2009-12-08 17:12:00,4.10302,4.10756,4.09653,4.10622,11260000.0
2009-12-08 17:13:00,4.09474,4.10731,4.09474,4.10634,5640000.0
2009-12-08 17:14:00,4.09792,4.10622,4.09792,4.10126,7130000.0
2009-12-08 17:15:00,4.10222,4.10834,4.09681,4.09681,9410000.0
2009-12-08 17:16:00,4.10123,4.1061,4.099,4.1001,7130000.0
2009-12-08 17:17:00,4.09791,4.10494,4.09643,4.10494,8630000.0
2009-12-08 17:18:00,4.10224,4.10671,4.09664,4.10599,6760000.0
2009-12-08 17:19:00,4.10612,4.10612,4.09479,4.10137,6750000.0
2009-12-08 17:20:00,4.09846,4.1088,4.09846,4.1042,6750000.0
2009-12-08 17:21:00,4.0991,4.10797,4.09542,4.09542,6010000.0
2009-12-08 17:22:00,4.10214,4.10705,4.09428,4.106,12410000.0
2009-12-08 17:23:00,4.10773,4.1078,4.1029,4.10743,8250000.0
2009-12-08 17:24:00,4.10314,4.10838,4.10246,4.10747,5630000.0
2009-12-08 17:25:00,4.10776,4.10811,4.09912,4.10811,6380000.0
2009-12-08 17:26:00,4.10829,4.10924,4.10272,4.10892,10890000.0
2009-12-08 17:27:00,4.10726,4.1077,4.0995,4.10549,11280000.0
2009-12-08 17:28:00,4.09657,4.10837,4.09657,4.10814,6760000.0
2009-12-08 17:29:00,4.10013,4.10865,4.09679,4.10554,5260000.0
2009-12-08 17:30:00,4.10522,4.10821,4.09446,4.10694,10520000.0
2009-12-08 17:31:00,4.10164,4.10745,4.10164,4.10508,12770000.0
2009-12-08 17:32:00,4.10559,4.10659,4.10302,4.10507,5250000.0
2009-12-08 17:33:00,4.10154,4.10693,4.09692,4.10572,11640000.0
2009-12-08 17:34:00,4.10372,4.10547,4.09394,4.09924,16890000.0
2009-12-08 17:35:00,4.10636,4.10648,4.10108,4.10563,7140000.0
2009-12-08 17:36:00,4.10597,4.10648,4.10128,4.10128,6390000.0
2009-12-08 17:37:00,4.10771,4.1079,4.10435,4.10714,6000000.0
2009-12-08 17:38:00,4.10102,4.10729,4.09673,4.10729,5250000.0
2009-12-08 17:39:00,4.10257,4.10734,4.10257,4.10387,8250000.0
2009-12-08 17:40:00,4.10114,4.10921,4.10114,4.10921,6760000.0
2009-12-08 17:41:00,4.10777,4.10905,4.1035,4.10653,6000000.0
2009-12-08 17:42:00,4.0989,4.10876,4.0989,4.10728,6760000.0
2009-12-08 17:43:00,4.10687,4.10903,4.09984,4.09984,6380000.0
2009-12-08 17:44:00,4.10457,4.11148,4.10446,4.1111,7510000.0
2009-12-08 17:45:00,4.10954,4.11151,4.10407,4.11016,9020000.0
2009-12-08 17:46:00,4.10393,4.11096,4.10038,4.11026,8640000.0
2009-12-08 17:47:00,4.11088,4.11262,4.10711,4.10893,7510000.0
2009-12-08 17:48:00,4.11211,4.11469,4.10431,4.11303,6390000.0
2009-12-08 17:49:00,4.11145,4.11409,4.10229,4.10229,7510000.0
2009-12-08 17:50:00,4.11248,4.1158,4.10676,4.1158,5270000.0
2009-12-08 17:51:00,4.11062,4.11591,4.1049,4.1049,9770000.0
2009-12-08 17:52:00,4.1167,4.1167,4.10493,4.11326,5260000.0
2009-12-08 17:53:00,4.11458,4.11752,4.10908,4.11719,10130000.0
2009-12-08 17:54:00,4.11872,4.12803,4.11746,4.11782,6010000.0
2009-12-08 17:55:00,4.12437,4.12585,4.11737,4.12567,12020000.0
2009-12-08 17:56:00,4.12769,4.12873,4.12386,4.12836,5630000.0
2009-12-08 17:57:00,4.12723,4.12822,4.12136,4.12619,7500000.0
2009-12-08 17:58:00,4.1203,4.12496,4.11543,4.12365,9000000.0
2009-12-08 17:59:00,4.12451,4.12813,4.12063,4.12558,11260000.0
2009-12-08 18:00:00,4.12102,4.12984,4.11888,4.12656,7880000.0
2009-12-08 18:01:00,4.12339,4.12999,4.1232,4.12328,7880000.0
2009-12-08 18:02:00,4.12314,4.12731,4.12071,4.12688,7880000.0
2009-12-08 18:03:00,4.12578,4.12578,4.11623,4.12574,5260000.0
2009-12-08 18:04:00,4.12608,4.12634,4.12357,4.1243,5630000.0
2009-12-08 18:05:00,4.12417,4.12636,4.1174,4.12482,9000000.0
2009-12-08 18:06:00,4.12057,4.12623,4.11915,4.12351,7880000.0
2009-12-08 18:07:00,4.12089,4.1251,4.12016,4.1251,4880000.0
2009-12-08 18:08:00,4.12555,4.12555,4.1201,4.12179,9000000.0
2009-12-08 18:09:00,4.12509,4.12509,4.11381,4.12072,5630000.0
2009-12-08 18:10:00,4.12213,4.12606,4.12106,4.12507,11260000.0
2009-12-08 18:11:00,4.12613,4.12731,4.11824,4.12221,4880000.0
2009-12-08 18:12:00,4.12407,4.1288,4.11914,4.12337,4880000.0
2009-12-08 18:13:00,4.12469,4.12958,4.11985,4.11985,5630000.0
2009-12-08 18:14:00,4.12332,4.13159,4.12332,4.1283,7500000.0
2009-12-08 18:15:00,4.12708,4.12974,4.11893,4.12449,9020000.0
2009-12-08 18:16:00,4.12896,4.12959,4.11784,4.12025,7880000.0
2009-12-08 18:17:00,4.13122,4.1325,4.1268,4.13126,6010000.0
2009-12-08 18:18:00,4.12936,4.13311,4.12175,4.12654,7140000.0
2009-12-08 18:19:00,4.12503,4.13011,4.1243,4.13011,5250000.0
2009-12-08 18:20:00,4.12606,4.13105,4.12606,4.13102,4890000.0
2009-12-08 18:21:00,4.12158,4.13132,4.12158,4.13132,6010000.0
2009-12-08 18:22:00,4.12668,4.1301,4.12046,4.12946,6380000.0
2009-12-08 18:23:00,4.12137,4.1352,4.12137,4.12675,9020000.0
2009-12-08 18:24:00,4.12947,4.13116,4.12037,4.12651,9380000.0
2009-12-08 18:25:00,4.12718,4.12859,4.12321,4.12739,6750000.0
2009-12-08 18:26:00,4.12595,4.12614,4.11518,4.12164,4890000.0
2009-12-08 18:27:00,4.12524,4.12669,4.11626,4.12103,8260000.0
2009-12-08 18:28:00,4.12673,4.12788,4.12238,4.12442,6760000.0
2009-12-08 18:29:00,4.12508,4.12873,4.11904,4.12484,4880000.0
2009-12-08 18:30:00,4.12099,4.127,4.11796,4.11796,8630000.0
2009-12-08 18:31:00,4.12291,4.12704,4.11863,4.12666,7880000.0
2009-12-08 18:32:00,4.12232,4.12733,4.1188,4.12642,9400000.0
2009-12-08 18:33:00,4.12262,4.12791,4.11631,4.1256,10130000.0
2009-12-08 18:34:00,4.12659,4.12782,4.12147,4.12677,6380000.0
2009-12-08 18:35:00,4.12121,4.1288,4.12121,4.12554,13140000.0
2009-12-08 18:36:00,4.12636,4.12721,4.12167,4.12451,8630000.0
2009-12-08 18:37:00,4.12776,4.12966,4.12475,4.12799,5270000.0
2009-12-08 18:38:00,4.12754,4.1284,4.12163,4.12276,7890000.0
2009-12-08 18:39:00,4.12286,4.12381,4.11113,4.12236,7880000.0
2009-12-08 18:40:00,4.12634,4.12733,4.11911,4.12402,9750000.0
2009-12-08 18:41:00,4.1217,4.12653,4.12059,4.12255,6380000.0
2009-12-08 18:42:00,4.12475,4.12479,4.11899,4.11919,8260000.0
2009-12-08 18:43:00,4.12452,4.12628,4.12071,4.12284,7880000.0
2009-12-08 18:44:00,4.12594,4.12594,4.12009,4.12538,6010000.0
2009-12-08 18:45:00,4.12068,4.12571,4.11905,4.12475,6380000.0
2009-12-08 18:46:00,4.11974,4.12632,4.11555,4.12632,6010000.0
2009-12-08 18:47:00,4.12563,4.12675,4.12078,4.1253,7880000.0
2009-12-08 18:48:00,4.12396,4.12499,4.12022,4.1249,4880000.0
2009-12-08 18:49:00,4.12327,4.12352,4.11901,4.12323,6020000.0
2009-12-08 18:50:00,4.12429,4.12472,4.11888,4.11888,7140000.0
2009-12-08 18:51:00,4.12303,4.12455,4.11721,4.11977,6010000.0
2009-12-08 18:52:00,4.11974,4.12381,4.11871,4.11983,7500000.0
2009-12-08 18:53:00,4.12351,4.12444,4.11316,4.12394,8250000.0
2009-12-08 18:54:00,4.12269,4.12388,4.1145,4.1224,7880000.0
2009-12-08 18:55:00,4.12338,4.12338,4.11351,4.12214,9760000.0
2009-12-08 18:56:00,4.12357,4.1245,4.11732,4.12269,7880000.0
2009-12-08 18:57:00,4.1235,4.12462,4.11386,4.11869,7130000.0
2009-12-08 18:58:00,4.12081,4.13117,4.11478,4.12491,7510000.0
2009-12-08 18:59:00,4.12204,4.12765,4.11554,4.12058,6760000.0
2009-12-08 19:00:00,4.12431,4.12431,4.11572,4.12198,6380000.0
2009-12-08 19:01:00,4.12489,4.12652,4.11999,4.12533,5260000.0
2009-12-08 19:02:00,4.12581,4.12732,4.11302,4.12732,10890000.0
2009-12-08 19:03:00,4.12698,4.12702,4.11519,4.11519,7500000.0
2009-12-08 19:04:00,4.12836,4.12836,4.12087,4.12183,10890000.0
2009-12-08 19:05:00,4.12834,4.13196,4.12092,4.12709,7890000.0
2009-12-08 19:06:00,4.12731,4.12731,4.12133,4.12729,7880000.0
2009-12-08 19:07:00,4.12745,4.12841,4.11653,4.12451,6380000.0
2009-12-08 19:08:00,4.12429,4.12722,4.11711,4.11711,4140000.0
2009-12-08 19:09:00,4.12316,4.12725,4.11521,4.11521,6000000.0
2009-12-08 19:10:00,4.12521,4.12521,4.11917,4.12392,6020000.0
2009-12-08 19:11:00,4.11963,4.12563,4.11963,4.12313,4510000.0
2009-12-08 19:12:00,4.12382,4.1243,4.11309,4.12374,6020000.0
2009-12-08 19:13:00,4.11877,4.12481,4.11877,4.12183,3770000.0
2009-12-08 19:14:00,4.11505,4.12378,4.11505,4.11989,7130000.0
2009-12-08 19:15:00,4.12314,4.12444,4.11863,4.12257,5640000.0
2009-12-08 19:16:00,4.12145,4.12517,4.11405,4.12413,9010000.0
2009-12-08 19:17:00,4.12196,4.12721,4.11611,4.1255,7140000.0
2009-12-08 19:18:00,4.12302,4.12386,4.11167,4.12143,5260000.0
2009-12-08 19:19:00,4.12176,4.12287,4.11833,4.11833,4880000.0
2009-12-08 19:20:00,4.1236,4.1236,4.12036,4.12036,5630000.0
2009-12-08 19:21:00,4.11844,4.12252,4.11144,4.11732,9010000.0
2009-12-08 19:22:00,4.11852,4.12295,4.11295,4.11346,4140000.0
2009-12-08 19:23:00,4.12008,4.12325,4.11096,4.11265,7880000.0
2009-12-08 19:24:00,4.11525,4.12319,4.11294,4.11915,12010000.0
2009-12-08 19:25:00,4.11602,4.11873,4.10567,4.10724,9760000.0
2009-12-08 19:26:00,4.12153,4.12153,4.11153,4.12111,4880000.0
2009-12-08 19:27:00,4.12218,4.12505,4.11377,4.11377,4510000.0
2009-12-08 19:28:00,4.12222,4.12277,4.11694,4.11929,5260000.0
2009-12-08 19:29:00,4.12234,4.12234,4.11226,4.12098,6760000.0
2009-12-08 19:30:00,4.11432,4.1243,4.11376,4.11844,9000000.0
2009-12-08 19:31:00,4.12221,4.12221,4.11515,4.11984,7500000.0
2009-12-08 19:32:00,4.11631,4.1221,4.11631,4.12119,3770000.0
2009-12-08 19:33:00,4.12171,4.12282,4.1112,4.12209,7500000.0
2009-12-08 19:34:00,4.12229,4.12289,4.1164,4.11672,5250000.0
2009-12-08 19:35:00,4.1148,4.12106,4.1148,4.12025,4510000.0
2009-12-08 19:36:00,4.12293,4.12637,4.11538,4.11538,8250000.0
2009-12-08 19:37:00,4.1214,4.12302,4.11722,4.12094,4880000.0
2009-12-08 19:38:00,4.11349,4.12272,4.11349,4.12188,4880000.0
2009-12-08 19:39:00,4.11992,4.12345,4.11261,4.1153,7890000.0
2009-12-08 19:40:00,4.12261,4.12261,4.11258,4.12089,7140000.0
2009-12-08 19:41:00,4.12131,4.12244,4.11124,4.11437,6380000.0
2009-12-08 19:42:00,4.11803,4.11975,4.11239,4.11517,6390000.0
2009-12-08 19:43:00,4.11273,4.12039,4.11181,4.11984,12020000.0
2009-12-08 19:44:00,4.11374,4.11918,4.11374,4.11651,5260000.0
2009-12-08 19:45:00,4.11518,4.12005,4.10818,4.10818,6390000.0
2009-12-08 19:46:00,4.11306,4.12108,4.11209,4.12015,6750000.0
2009-12-08 19:47:00,4.11809,4.12072,4.11486,4.11486,4880000.0
2009-12-08 19:48:00,4.11714,4.11907,4.10971,4.11706,6010000.0
2009-12-08 19:49:00,4.11342,4.11826,4.10893,4.11826,6000000.0
2009-12-08 19:50:00,4.11788,4.11788,4.11253,4.11787,6000000.0
2009-12-08 19:51:00,4.11889,4.11889,4.11537,4.11827,4510000.0
2009-12-08 19:52:00,4.11414,4.11957,4.11414,4.11765,5630000.0
2009-12-08 19:53:00,4.10993,4.11904,4.10993,4.1189,4880000.0
2009-12-08 19:54:00,4.11561,4.11889,4.10979,4.11425,4880000.0
2009-12-08 19:55:00,4.11848,4.11848,4.11315,4.11636,4880000.0
2009-12-08 19:56:00,4.11822,4.11987,4.11461,4.11663,5260000.0
2009-12-08 19:57:00,4.11813,4.11813,4.11256,4.11657,6000000.0
2009-12-08 19:58:00,4.11908,4.12024,4.10841,4.12024,5270000.0
2009-12-08 19:59:00,4.11537,4.11881,4.10892,4.11881,5270000.0
2009-12-08 20:00:00,4.11836,4.12032,4.11062,4.12032,6000000.0
2009-12-08 20:01:00,4.11458,4.12007,4.1097,4.1097,6000000.0
2009-12-08 20:02:00,4.11808,4.121,4.1113,4.11907,4510000.0
2009-12-08 20:03:00,4.11431,4.12174,4.11215,4.11646,6000000.0
2009-12-08 20:04:00,4.11959,4.12229,4.11258,4.12216,5260000.0
2009-12-08 20:05:00,4.12342,4.12434,4.1142,4.12204,5250000.0
2009-12-08 20:06:00,4.12358,4.12358,4.11209,4.11922,7140000.0
2009-12-08 20:07:00,4.11896,4.12539,4.11896,4.1244,6000000.0
2009-12-08 20:08:00,4.12012,4.12556,4.11561,4.12368,7890000.0
2009-12-08 20:09:00,4.1254,4.12797,4.11602,4.12402,7880000.0
2009-12-08 20:10:00,4.12517,4.12517,4.11991,4.12316,6000000.0
2009-12-08 20:11:00,4.12311,4.12717,4.11607,4.12717,5630000.0
2009-12-08 20:12:00,4.1249,4.12711,4.11878,4.12535,7510000.0
2009-12-08 20:13:00,4.11855,4.1285,4.11855,4.1285,6010000.0
2009-12-08 20:14:00,4.12704,4.12963,4.12581,4.12705,5250000.0
2009-12-08 20:15:00,4.12715,4.13088,4.12093,4.12093,7510000.0
2009-12-08 20:16:00,4.12447,4.13076,4.12447,4.1281,4880000.0
2009-12-08 20:17:00,4.12813,4.12813,4.11802,4.12203,7880000.0
2009-12-08 20:18:00,4.12664,4.1306,4.12381,4.12439,7130000.0
2009-12-08 20:19:00,4.12832,4.12956,4.11879,4.12495,4880000.0
2009-12-08 20:20:00,4.12681,4.12681,4.11923,4.12568,6010000.0
2009-12-08 20:21:00,4.11609,4.12542,4.11609,4.12406,6380000.0
2009-12-08 20:22:00,4.12341,4.12678,4.11667,4.12034,5260000.0
2009-12-08 20:23:00,4.12157,4.12359,4.11713,4.11999,6380000.0
2009-12-08 20:24:00,4.12344,4.12445,4.1176,4.12178,7130000.0
2009-12-08 20:25:00,4.12177,4.12283,4.11599,4.12221,6000000.0
2009-12-08 20:26:00,4.12273,4.12439,4.11168,4.11883,6010000.0
2009-12-08 20:27:00,4.12219,4.12746,4.1199,4.12664,6010000.0
2009-12-08 20:28:00,4.12798,4.12798,4.12545,4.12794,4880000.0
2009-12-08 20:29:00,4.12526,4.13133,4.12143,4.12143,4510000.0
2009-12-08 20:30:00,4.12947,4.12967,4.12342,4.12944,7130000.0
2009-12-08 20:31:00,4.12423,4.12931,4.12423,4.1276,5630000.0
2009-12-08 20:32:00,4.12849,4.12937,4.12525,4.12745,6000000.0
2009-12-08 20:33:00,4.12902,4.12902,4.11588,4.12884,5630000.0
2009-12-08 20:34:00,4.12984,4.12984,4.11987,4.11987,4510000.0
2009-12-08 20:35:00,4.12641,4.12801,4.12158,4.12351,7880000.0
2009-12-08 20:36:00,4.124,4.1307,4.1185,4.12944,4880000.0
2009-12-08 20:37:00,4.12281,4.12816,4.12047,4.1267,4890000.0
2009-12-08 20:38:00,4.12847,4.13065,4.1191,4.1273,7500000.0
2009-12-08 20:39:00,4.12833,4.12899,4.12017,4.12536,6000000.0
2009-12-08 20:40:00,4.12885,4.12889,4.127,4.127,4510000.0
2009-12-08 20:41:00,4.12509,4.12626,4.11637,4.11637,4880000.0
2009-12-08 20:42:00,4.1278,4.1297,4.1244,4.12444,4510000.0
2009-12-08 20:43:00,4.12884,4.13083,4.11998,4.11998,6000000.0
2009-12-08 20:44:00,4.1244,4.12889,4.11917,4.12381,5250000.0
2009-12-08 20:45:00,4.12838,4.13001,4.12382,4.12814,5260000.0
2009-12-08 20:46:00,4.1271,4.12945,4.11745,4.12633,5640000.0
2009-12-08 20:47:00,4.12993,4.13112,4.12145,4.12599,4880000.0
2009-12-08 20:48:00,4.12932,4.12932,4.11968,4.12781,5250000.0
2009-12-08 20:49:00,4.1286,4.1293,4.12352,4.12875,4140000.0
2009-12-08 20:50:00,4.12948,4.13011,4.12422,4.12566,6760000.0
2009-12-08 20:51:00,4.12069,4.13056,4.12069,4.13056,4880000.0
2009-12-08 20:52:00,4.12884,4.12952,4.12014,4.12952,5640000.0
2009-12-08 20:53:00,4.12945,4.12991,4.12344,4.12381,4510000.0
2009-12-08 20:54:00,4.12819,4.1289,4.12718,4.12803,5250000.0
2009-12-08 20:55:00,4.12913,4.12975,4.12433,4.12975,6390000.0
2009-12-08 20:56:00,4.12739,4.12934,4.12428,4.12428,6000000.0
2009-12-08 20:57:00,4.12899,4.12899,4.11625,4.1211,7500000.0
2009-12-08 20:58:00,4.12736,4.12847,4.11948,4.12659,6390000.0
2009-12-08 20:59:00,4.12491,4.12864,4.11992,4.11992,4880000.0
2009-12-08 21:00:00,4.1291,4.13026,4.12326,4.13,6380000.0
2009-12-08 21:01:00,4.12808,4.12897,4.12171,4.12171,5260000.0
2009-12-08 21:02:00,4.12277,4.12816,4.11807,4.12275,4880000.0
2009-12-08 21:03:00,4.12829,4.12912,4.11948,4.12767,5640000.0
2009-12-08 21:04:00,4.12719,4.1292,4.12221,4.12854,4880000.0
2009-12-08 21:05:00,4.12602,4.12912,4.12486,4.12789,8250000.0
2009-12-08 21:06:00,4.12637,4.12876,4.11837,4.12807,6010000.0
2009-12-08 21:07:00,4.12777,4.12874,4.12277,4.12277,5250000.0
2009-12-08 21:08:00,4.12818,4.12842,4.11962,4.12832,7880000.0
2009-12-08 21:09:00,4.122,4.12923,4.122,4.12601,5250000.0
2009-12-08 21:10:00,4.12844,4.12844,4.12242,4.12242,7130000.0
2009-12-08 21:11:00,4.12733,4.13172,4.12412,4.13011,7500000.0
2009-12-08 21:12:00,4.12749,4.12945,4.12432,4.12945,5250000.0
2009-12-08 21:13:00,4.12977,4.13415,4.12232,4.13062,6750000.0
2009-12-08 21:14:00,4.12763,4.12975,4.11999,4.11999,6010000.0
2009-12-08 21:15:00,4.13017,4.13017,4.12523,4.12695,5630000.0
2009-12-08 21:16:00,4.12657,4.13097,4.1209,4.12532,6010000.0
2009-12-08 21:17:00,4.13006,4.13009,4.12031,4.12937,4880000.0
2009-12-08 21:18:00,4.12843,4.12872,4.1245,4.12808,7140000.0
2009-12-08 21:19:00,4.12158,4.1299,4.12158,4.12878,5250000.0
2009-12-08 21:20:00,4.12836,4.12916,4.11904,4.11904,7510000.0
2009-12-08 21:21:00,4.12741,4.12789,4.11704,4.12656,6750000.0
2009-12-08 21:22:00,4.12907,4.13005,4.12078,4.13005,4150000.0
2009-12-08 21:23:00,4.12841,4.12841,4.1197,4.12829,6380000.0
2009-12-08 21:24:00,4.12441,4.12979,4.12246,4.12851,6000000.0
2009-12-08 21:25:00,4.12952,4.1314,4.12479,4.12479,6000000.0
2009-12-08 21:26:00,4.12357,4.12952,4.12357,4.12835,5250000.0
2009-12-08 21:27:00,4.12817,4.12817,4.12077,4.12707,6000000.0
2009-12-08 21:28:00,4.12765,4.1295,4.11984,4.1293,7510000.0
2009-12-08 21:29:00,4.12658,4.12663,4.11682,4.11682,9000000.0
2009-12-08 21:30:00,4.12883,4.12965,4.12433,4.12965,6380000.0
2009-12-08 21:31:00,4.12808,4.12961,4.1237,4.12827,6380000.0
2009-12-08 21:32:00,4.11943,4.12978,4.11943,4.12409,6000000.0
2009-12-08 21:33:00,4.12619,4.12862,4.12444,4.12862,5260000.0
2009-12-08 21:34:00,4.12354,4.12976,4.12354,4.12577,4510000.0
2009-12-08 21:35:00,4.12655,4.1291,4.1234,4.1234,6000000.0
2009-12-08 21:36:00,4.12538,4.12921,4.124,4.12668,6750000.0
2009-12-08 21:37:00,4.1295,4.13162,4.12261,4.13051,5630000.0
2009-12-08 21:38:00,4.1271,4.12889,4.1222,4.12452,4510000.0
2009-12-08 21:39:00,4.11864,4.12919,4.11864,4.12835,7880000.0
2009-12-08 21:40:00,4.12035,4.12918,4.12035,4.12814,4880000.0
2009-12-08 21:41:00,4.12876,4.1294,4.11937,4.12168,7140000.0
2009-12-08 21:42:00,4.12675,4.13003,4.12374,4.12927,7140000.0
2009-12-08 21:43:00,4.1287,4.13005,4.12443,4.12638,6010000.0
2009-12-08 21:44:00,4.12731,4.12784,4.11839,4.11839,6000000.0
2009-12-08 21:45:00,4.126,4.1292,4.12289,4.12802,6760000.0
2009-12-08 21:46:00,4.12647,4.12942,4.11959,4.12662,5250000.0
2009-12-08 21:47:00,4.12626,4.12626,4.11776,4.12099,6000000.0
2009-12-08 21:48:00,4.12373,4.12972,4.11873,4.12868,6000000.0
2009-12-08 21:49:00,4.12956,4.13445,4.12176,4.13142,7880000.0
2009-12-08 21:50:00,4.11838,4.1284,4.11838,4.12819,5630000.0
2009-12-08 21:51:00,4.13026,4.13026,4.11991,4.12998,5630000.0
2009-12-08 21:52:00,4.12871,4.13016,4.12313,4.13016,6010000.0
2009-12-08 21:53:00,4.13082,4.13099,4.12555,4.12555,4880000.0
2009-12-08 21:54:00,4.12539,4.1299,4.11912,4.12661,5630000.0
2009-12-08 21:55:00,4.13068,4.13231,4.1306,4.13148,7880000.0
2009-12-08 21:56:00,4.13265,4.13388,4.12329,4.12714,6770000.0
2009-12-08 21:57:00,4.12938,4.13189,4.12391,4.12757,7140000.0
2009-12-08 21:58:00,4.13306,4.13306,4.12354,4.12903,4510000.0
2009-12-08 21:59:00,4.12715,4.1319,4.12144,4.12637,5630000.0
2009-12-08 22:00:00,4.12681,4.13201,4.12222,4.1304,7510000.0
2009-12-08 22:01:00,4.13164,4.13214,4.12897,4.13214,4510000.0
2009-12-08 22:02:00,4.12839,4.13094,4.125,4.12561,7510000.0
2009-12-08 22:03:00,4.12834,4.13024,4.11978,4.12789,7880000.0
2009-12-08 22:04:00,4.12849,4.13184,4.12291,4.13117,7140000.0
2009-12-08 22:05:00,4.12254,4.12962,4.1205,4.1205,8630000.0
2009-12-08 22:06:00,4.12839,4.12839,4.12104,4.1245,4880000.0
2009-12-08 22:07:00,4.12309,4.12694,4.11544,4.12457,4880000.0
2009-12-08 22:08:00,4.12257,4.12764,4.11739,4.12125,4880000.0
2009-12-08 22:09:00,4.12493,4.12728,4.12013,4.12728,4510000.0
2009-12-08 22:10:00,4.12549,4.12979,4.11792,4.12627,5640000.0
2009-12-08 22:11:00,4.12094,4.12609,4.11518,4.125,6760000.0
2009-12-08 22:12:00,4.12117,4.12457,4.11317,4.12197,5260000.0
2009-12-08 22:13:00,4.12285,4.12553,4.12031,4.12394,6390000.0
2009-12-08 22:14:00,4.12195,4.12604,4.11618,4.11618,4880000.0
2009-12-08 22:15:00,4.12565,4.13152,4.12109,4.12541,6380000.0
2009-12-08 22:16:00,4.12657,4.12851,4.11749,4.12327,6390000.0
2009-12-08 22:17:00,4.12453,4.12684,4.11535,4.12684,6760000.0
2009-12-08 22:18:00,4.1242,4.1253,4.11811,4.12171,6010000.0
2009-12-08 22:19:00,4.12218,4.12721,4.12142,4.12693,6000000.0
2009-12-08 22:20:00,4.12786,4.12833,4.12384,4.12587,6380000.0
2009-12-08 22:21:00,4.12829,4.12853,4.12317,4.12317,5270000.0
2009-12-08 22:22:00,4.1268,4.12857,4.11733,4.12857,6760000.0
2009-12-08 22:23:00,4.12366,4.12725,4.11844,4.12156,6760000.0
2009-12-08 22:24:00,4.12554,4.12718,4.11743,4.12718,4880000.0
2009-12-08 22:25:00,4.1257,4.12713,4.12305,4.12601,5250000.0
2009-12-08 22:26:00,4.12518,4.12789,4.11805,4.12637,5260000.0
2009-12-08 22:27:00,4.12702,4.12743,4.12202,4.12592,5250000.0
2009-12-08 22:28:00,4.12557,4.12671,4.1228,4.12611,4510000.0
2009-12-08 22:29:00,4.12283,4.12625,4.11731,4.11731,6000000.0
2009-12-08 22:30:00,4.12552,4.12921,4.12269,4.12409,7130000.0
2009-12-08 22:31:00,4.12661,4.128,4.12249,4.12287,6380000.0
2009-12-08 22:32:00,4.12614,4.12727,4.12463,4.12463,4880000.0
2009-12-08 22:33:00,4.12306,4.12658,4.1216,4.12575,6380000.0
2009-12-08 22:34:00,4.12792,4.12893,4.11855,4.11855,7140000.0
2009-12-08 22:35:00,4.1225,4.129,4.1222,4.12273,4880000.0
2009-12-08 22:36:00,4.12664,4.12799,4.12475,4.12515,4880000.0
2009-12-08 22:37:00,4.12509,4.12748,4.12509,4.12706,5260000.0
2009-12-08 22:38:00,4.12615,4.12615,4.11902,4.12351,6010000.0
2009-12-08 22:39:00,4.12194,4.12412,4.11419,4.12344,6390000.0
2009-12-08 22:40:00,4.12518,4.12518,4.11774,4.1251,4880000.0
2009-12-08 22:41:00,4.1241,4.12436,4.11785,4.12322,4880000.0
2009-12-08 22:42:00,4.12435,4.12453,4.11851,4.12453,5250000.0
2009-12-08 22:43:00,4.12561,4.12561,4.12068,4.12371,4130000.0
2009-12-08 22:44:00,4.12171,4.1252,4.11596,4.11596,7140000.0
2009-12-08 22:45:00,4.12079,4.12374,4.11772,4.11772,5630000.0
2009-12-08 22:46:00,4.12527,4.12583,4.12021,4.12524,4510000.0
2009-12-08 22:47:00,4.12335,4.12414,4.11662,4.11662,3760000.0
2009-12-08 22:48:00,4.12393,4.12474,4.11785,4.11785,5630000.0
2009-12-08 22:49:00,4.12284,4.12531,4.11873,4.12437,7880000.0
2009-12-08 22:50:00,4.12531,4.12531,4.11586,4.12385,6760000.0
2009-12-08 22:51:00,4.12452,4.12725,4.11788,4.12594,5260000.0
2009-12-08 22:52:00,4.12392,4.12395,4.11553,4.12346,8260000.0
2009-12-08 22:53:00,4.12416,4.12507,4.12305,4.12368,5250000.0
2009-12-08 22:54:00,4.12502,4.12671,4.12125,4.1243,7880000.0
2009-12-08 22:55:00,4.1239,4.12397,4.11117,4.12136,7880000.0
2009-12-08 22:56:00,4.11687,4.12571,4.11687,4.1251,6000000.0
2009-12-08 22:57:00,4.12464,4.12517,4.11559,4.12365,7130000.0
2009-12-08 22:58:00,4.12589,4.12591,4.11602,4.11984,4880000.0
2009-12-08 22:59:00,4.12098,4.12469,4.11531,4.11531,5250000.0
2009-12-08 23:00:00,4.12384,4.12511,4.11968,4.12511,4880000.0
2009-12-08 23:01:00,4.12394,4.12394,4.11537,4.12332,6000000.0
2009-12-08 23:02:00,4.12473,4.12473,4.11533,4.11533,5250000.0
2009-12-08 23:03:00,4.12499,4.12505,4.11763,4.11763,6760000.0
2009-12-08 23:04:00,4.12246,4.12439,4.11918,4.12439,4880000.0
2009-12-08 23:05:00,4.11606,4.12563,4.11606,4.12009,5250000.0
2009-12-08 23:06:00,4.12355,4.12508,4.12017,4.12294,4890000.0
2009-12-08 23:07:00,4.12116,4.12518,4.11536,4.12299,4880000.0
2009-12-08 23:08:00,4.12285,4.12514,4.11912,4.1246,5250000.0
2009-12-08 23:09:00,4.1271,4.12711,4.12482,4.12517,6000000.0
2009-12-08 23:10:00,4.12395,4.12585,4.11975,4.12421,4890000.0
2009-12-08 23:11:00,4.12055,4.12628,4.12055,4.12359,3380000.0
2009-12-08 23:12:00,4.12046,4.12415,4.1141,4.1141,5260000.0
2009-12-08 23:13:00,4.1203,4.12565,4.1203,4.12112,4510000.0
2009-12-08 23:14:00,4.12328,4.12473,4.11522,4.11522,4140000.0
2009-12-08 23:15:00,4.12552,4.12552,4.11701,4.12318,5250000.0
2009-12-08 23:16:00,4.12487,4.12487,4.12229,4.12308,3400000.0
2009-12-08 23:17:00,4.12423,4.12515,4.11925,4.12305,5630000.0
2009-12-08 23:18:00,4.12273,4.12279,4.1186,4.12279,5630000.0
2009-12-08 23:19:00,4.12129,4.12257,4.11245,4.11245,6390000.0
2009-12-08 23:20:00,4.12134,4.12313,4.11574,4.11574,5260000.0
2009-12-08 23:21:00,4.12273,4.12273,4.11558,4.1187,4510000.0
2009-12-08 23:22:00,4.12313,4.12394,4.11711,4.11711,5630000.0
2009-12-08 23:23:00,4.11991,4.1236,4.11849,4.1236,4880000.0
2009-12-08 23:24:00,4.11821,4.12264,4.11618,4.11847,5260000.0
2009-12-08 23:25:00,4.12044,4.12185,4.11531,4.11531,5250000.0
2009-12-08 23:26:00,4.12147,4.12297,4.1131,4.1131,4880000.0
2009-12-08 23:27:00,4.11751,4.12319,4.11751,4.1218,6380000.0
2009-12-08 23:28:00,4.1222,4.12262,4.11634,4.11634,7880000.0
2009-12-08 23:29:00,4.12039,4.12367,4.11857,4.12367,6010000.0
2009-12-08 23:30:00,4.12255,4.12376,4.11654,4.12216,7500000.0
2009-12-08 23:31:00,4.12306,4.12327,4.1179,4.12057,6750000.0
2009-12-08 23:32:00,4.11961,4.12309,4.11528,4.12006,4510000.0
2009-12-08 23:33:00,4.11823,4.12193,4.11396,4.12193,4510000.0
2009-12-08 23:34:00,4.11846,4.12148,4.11461,4.12148,7130000.0
2009-12-08 23:35:00,4.12141,4.12226,4.11305,4.12087,6000000.0
2009-12-08 23:36:00,4.11925,4.12243,4.11595,4.11595,5260000.0
2009-12-08 23:37:00,4.11955,4.12135,4.11503,4.12135,6390000.0
2009-12-08 23:38:00,4.11771,4.1224,4.11204,4.11204,7510000.0
2009-12-08 23:39:00,4.11587,4.12136,4.11587,4.12013,5630000.0
2009-12-08 23:40:00,4.12011,4.12121,4.11012,4.11908,5260000.0
2009-12-08 23:41:00,4.12068,4.12163,4.11026,4.11743,7510000.0
2009-12-08 23:42:00,4.1212,4.1212,4.11048,4.12024,6380000.0
2009-12-08 23:43:00,4.12095,4.12098,4.11222,4.11568,5250000.0
2009-12-08 23:44:00,4.11835,4.12173,4.11215,4.11903,7500000.0
2009-12-08 23:45:00,4.119,4.12106,4.11531,4.12106,5630000.0
2009-12-08 23:46:00,4.11777,4.12012,4.10953,4.11437,6760000.0
2009-12-08 23:47:00,4.11769,4.12125,4.1153,4.1153,6380000.0
2009-12-08 23:48:00,4.12179,4.12179,4.11567,4.11716,5630000.0
2009-12-08 23:49:00,4.1177,4.12301,4.11716,4.11799,6380000.0
2009-12-08 23:50:00,4.12009,4.12178,4.11484,4.12084,6380000.0
2009-12-08 23:51:00,4.12016,4.12095,4.11166,4.1188,5260000.0
2009-12-08 23:52:00,4.12019,4.121,4.11585,4.11585,7510000.0
2009-12-08 23:53:00,4.12074,4.12169,4.11567,4.12052,7880000.0
2009-12-08 23:54:00,4.11943,4.12048,4.1098,4.11988,6770000.0
2009-12-08 23:55:00,4.11251,4.12148,4.11251,4.12034,6000000.0
2009-12-08 23:56:00,4.11053,4.12542,4.11053,4.12198,5250000.0
2009-12-08 23:57:00,4.11653,4.12035,4.11133,4.11583,6400000.0
2009-12-08 23:58:00,4.11635,4.1207,4.11135,4.11754,8260000.0
2009-12-08 23:59:00,4.11112,4.12265,4.11112,4.11211,10880000.0
2009-12-09 00:00:00,4.12193,4.12249,4.11482,4.11482,4890000.0
2009-12-09 00:01:00,4.11865,4.12011,4.11324,4.11568,5250000.0
2009-12-09 00:02:00,4.11961,4.12226,4.11665,4.12053,5260000.0
2009-12-09 00:04:00,4.12007,4.12072,4.11132,4.12008,8630000.0
2009-12-09 00:05:00,4.11478,4.11995,4.11255,4.11255,7880000.0
2009-12-09 00:06:00,4.11511,4.11874,4.11044,4.11705,10880000.0
2009-12-09 00:07:00,4.11453,4.11888,4.11129,4.11786,6020000.0
2009-12-09 00:08:00,4.1129,4.11709,4.10442,4.11429,7880000.0
2009-12-09 00:09:00,4.11764,4.12099,4.10921,4.11529,9750000.0
2009-12-09 00:10:00,4.11506,4.11871,4.11177,4.11177,6000000.0
2009-12-09 00:11:00,4.11081,4.11543,4.11081,4.11543,1500000.0
2009-12-09 00:13:00,4.11637,4.11637,4.11114,4.11431,5630000.0
2009-12-09 00:14:00,4.11636,4.11688,4.11305,4.1152,6000000.0
2009-12-09 00:15:00,4.11743,4.11764,4.11213,4.11753,7500000.0
2009-12-09 00:16:00,4.11491,4.11658,4.11315,4.1162,5630000.0
2009-12-09 00:18:00,4.11624,4.11624,4.1099,4.11178,2260000.0
2009-12-09 00:19:00,4.11538,4.11538,4.11538,4.11538,380000.0
2009-12-09 00:20:00,4.11317,4.11862,4.10868,4.11695,7500000.0
2009-12-09 00:21:00,4.11063,4.11563,4.1064,4.11077,5630000.0
2009-12-09 00:22:00,4.11265,4.11603,4.10642,4.11603,5250000.0
2009-12-09 00:23:00,4.11651,4.11726,4.10713,4.11095,7130000.0
2009-12-09 00:25:00,4.11678,4.11778,4.11306,4.11306,4880000.0
2009-12-09 00:27:00,4.11731,4.11731,4.11318,4.11707,8250000.0
2009-12-09 00:28:00,4.11604,4.11604,4.11208,4.11555,5250000.0
2009-12-09 00:30:00,4.11653,4.11653,4.11075,4.11482,4880000.0
2009-12-09 00:31:00,4.11767,4.11771,4.11182,4.11681,10130000.0
2009-12-09 00:32:00,4.11777,4.11805,4.11262,4.11691,6000000.0
2009-12-09 00:33:00,4.11362,4.11538,4.11362,4.11524,3380000.0
2009-12-09 00:34:00,4.11627,4.11687,4.11549,4.11664,6010000.0
2009-12-09 00:35:00,4.11588,4.11661,4.11588,4.11661,1500000.0
2009-12-09 00:36:00,4.11274,4.11717,4.11138,4.11138,3750000.0
2009-12-09 00:38:00,4.11516,4.11516,4.11313,4.11313,1880000.0
2009-12-09 00:39:00,4.11355,4.11417,4.10546,4.11349,4500000.0
2009-12-09 00:40:00,4.11591,4.11664,4.1106,4.11444,4130000.0
2009-12-09 00:41:00,4.10893,4.10893,4.10893,4.10893,750000.0
2009-12-09 00:42:00,4.11513,4.11652,4.10976,4.11247,7500000.0
2009-12-09 00:43:00,4.11288,4.11416,4.10714,4.11416,7510000.0
2009-12-09 00:45:00,4.11518,4.11612,4.11237,4.11612,4140000.0
2009-12-09 00:46:00,4.11237,4.11446,4.10871,4.11446,5250000.0
2009-12-09 00:47:00,4.11159,4.11663,4.11159,4.11434,4500000.0
2009-12-09 00:48:00,4.11593,4.11639,4.11041,4.11513,8640000.0
2009-12-09 00:49:00,4.1149,4.11657,4.11269,4.11509,5250000.0
2009-12-09 00:50:00,4.11674,4.11674,4.10767,4.1131,4880000.0
2009-12-09 00:51:00,4.10873,4.11484,4.10873,4.11352,4880000.0
2009-12-09 00:53:00,4.11512,4.11512,4.11338,4.11495,3000000.0
2009-12-09 00:54:00,4.11539,4.11666,4.11204,4.11204,5250000.0
2009-12-09 00:56:00,4.11559,4.11566,4.11006,4.11006,4880000.0
2009-12-09 00:57:00,4.1135,4.11497,4.10512,4.11476,7140000.0
2009-12-09 00:58:00,4.11551,4.1166,4.10549,4.11391,10880000.0
2009-12-09 00:59:00,4.11233,4.11783,4.10643,4.10643,10140000.0
2009-12-09 01:00:00,4.11264,4.11576,4.10914,4.10914,4890000.0
2009-12-09 01:01:00,4.115,4.115,4.10583,4.11444,5250000.0
2009-12-09 01:02:00,4.11103,4.11517,4.10719,4.10983,3010000.0
2009-12-09 01:03:00,4.10885,4.11514,4.10866,4.11514,4880000.0
2009-12-09 01:04:00,4.11528,4.11529,4.11398,4.11445,4500000.0
2009-12-09 01:05:00,4.11471,4.11548,4.11391,4.11516,4890000.0
2009-12-09 01:06:00,4.10962,4.11488,4.10593,4.11488,6760000.0
2009-12-09 01:07:00,4.11526,4.11526,4.10618,4.11032,4880000.0
2009-12-09 01:08:00,4.11681,4.12071,4.11604,4.11792,7520000.0
2009-12-09 01:09:00,4.11413,4.11655,4.10559,4.11328,4880000.0
2009-12-09 01:10:00,4.11077,4.11569,4.11077,4.11553,3750000.0
2009-12-09 01:11:00,4.11664,4.11841,4.11242,4.11546,6010000.0
2009-12-09 01:12:00,4.11798,4.11798,4.10798,4.11764,4510000.0
2009-12-09 01:13:00,4.1192,4.12013,4.11273,4.11273,6760000.0
2009-12-09 01:14:00,4.11587,4.11868,4.11458,4.1146,3380000.0
2009-12-09 01:15:00,4.11901,4.11901,4.10692,4.11838,14260000.0
2009-12-09 01:16:00,4.11258,4.11258,4.11258,4.11258,380000.0
2009-12-09 01:17:00,4.11549,4.11609,4.10707,4.10707,6000000.0
2009-12-09 01:18:00,4.11496,4.11901,4.1094,4.1094,6000000.0
2009-12-09 01:19:00,4.11788,4.1206,4.11185,4.1177,5640000.0
2009-12-09 01:20:00,4.11329,4.11922,4.11235,4.119,6000000.0
2009-12-09 01:21:00,4.11682,4.11917,4.11326,4.11841,4880000.0
2009-12-09 01:22:00,4.11426,4.12263,4.11144,4.11833,7880000.0
2009-12-09 01:23:00,4.11599,4.11673,4.11226,4.11516,4880000.0
2009-12-09 01:24:00,4.11302,4.11832,4.11302,4.11526,6000000.0
2009-12-09 01:25:00,4.11442,4.11779,4.11277,4.11755,6380000.0
2009-12-09 01:26:00,4.11906,4.11906,4.11456,4.1177,6380000.0
2009-12-09 01:27:00,4.11619,4.11947,4.11619,4.11626,4500000.0
2009-12-09 01:28:00,4.11743,4.11855,4.11274,4.11829,4130000.0
2009-12-09 01:29:00,4.11832,4.11833,4.1134,4.11738,5260000.0
2009-12-09 01:30:00,4.11623,4.11858,4.1118,4.11755,3750000.0
2009-12-09 01:31:00,4.10868,4.11907,4.10868,4.1182,7510000.0
2009-12-09 01:32:00,4.11575,4.11952,4.11023,4.11645,6010000.0
2009-12-09 01:33:00,4.1184,4.1184,4.10893,4.11831,5630000.0
2009-12-09 01:34:00,4.11294,4.11812,4.10727,4.11214,7130000.0
2009-12-09 01:35:00,4.11417,4.11823,4.11342,4.11342,5260000.0
2009-12-09 01:36:00,4.11372,4.11915,4.11372,4.11657,4510000.0
2009-12-09 01:37:00,4.11697,4.11697,4.10684,4.11237,7140000.0
2009-12-09 01:38:00,4.11338,4.11884,4.10772,4.10772,6010000.0
2009-12-09 01:39:00,4.11839,4.11839,4.11424,4.11667,4510000.0
2009-12-09 01:40:00,4.11691,4.1191,4.10915,4.11865,7510000.0
2009-12-09 01:41:00,4.11697,4.11697,4.10394,4.11528,10130000.0
2009-12-09 01:42:00,4.10842,4.11878,4.10774,4.11713,6000000.0
2009-12-09 01:43:00,4.1148,4.1224,4.1107,4.1189,5260000.0
2009-12-09 01:44:00,4.11253,4.11774,4.10817,4.10817,9760000.0
2009-12-09 01:45:00,4.11872,4.11872,4.1072,4.11432,3760000.0
2009-12-09 01:46:00,4.11882,4.11882,4.11141,4.11704,7130000.0
2009-12-09 01:47:00,4.11386,4.11777,4.11109,4.11777,7890000.0
2009-12-09 01:48:00,4.11757,4.12038,4.11235,4.11793,5630000.0
2009-12-09 01:49:00,4.11389,4.1179,4.10864,4.11436,6750000.0
2009-12-09 01:50:00,4.11683,4.11848,4.10892,4.11848,9010000.0
2009-12-09 01:51:00,4.10733,4.11551,4.10733,4.11116,6750000.0
2009-12-09 01:52:00,4.116,4.11989,4.10862,4.11491,6390000.0
2009-12-09 01:53:00,4.11851,4.11851,4.11229,4.11329,7140000.0
2009-12-09 01:54:00,4.11558,4.11803,4.11558,4.11803,1510000.0
2009-12-09 01:55:00,4.11705,4.11879,4.10873,4.11304,7880000.0
2009-12-09 01:56:00,4.11295,4.1174,4.11295,4.1174,2250000.0
2009-12-09 01:57:00,4.11898,4.11898,4.10908,4.11772,9380000.0
2009-12-09 01:58:00,4.11723,4.1177,4.10668,4.1177,7880000.0
2009-12-09 02:01:00,4.11853,4.11872,4.11426,4.11449,5250000.0
2009-12-09 02:02:00,4.11229,4.11687,4.11106,4.1129,5630000.0
2009-12-09 02:03:00,4.11746,4.11752,4.11089,4.11718,8250000.0
2009-12-09 02:04:00,4.11839,4.1202,4.11156,4.1194,6760000.0
2009-12-09 02:05:00,4.11835,4.11855,4.10902,4.11855,9760000.0
2009-12-09 02:06:00,4.11834,4.1186,4.10914,4.11691,11250000.0
2009-12-09 02:07:00,4.11676,4.11833,4.10835,4.11833,4500000.0
2009-12-09 02:08:00,4.11843,4.11915,4.11065,4.11365,7130000.0
2009-12-09 02:09:00,4.11691,4.11923,4.11345,4.11416,6770000.0
2009-12-09 02:10:00,4.11304,4.11444,4.10852,4.11281,6010000.0
2009-12-09 02:11:00,4.11641,4.11962,4.10963,4.11803,7880000.0
2009-12-09 02:12:00,4.1172,4.1172,4.11231,4.11713,4500000.0
2009-12-09 02:13:00,4.1128,4.12129,4.1128,4.11857,5250000.0
2009-12-09 02:14:00,4.11455,4.12301,4.11053,4.11467,16510000.0
2009-12-09 02:15:00,4.11615,4.11936,4.11312,4.11391,5270000.0
2009-12-09 02:16:00,4.118,4.11825,4.11192,4.1129,4880000.0
2009-12-09 02:17:00,4.11663,4.11844,4.10736,4.1165,6380000.0
2009-12-09 02:18:00,4.11319,4.11885,4.11231,4.11357,6760000.0
2009-12-09 02:19:00,4.11415,4.1193,4.11415,4.1154,5630000.0
2009-12-09 02:20:00,4.11409,4.11733,4.11005,4.11692,6380000.0
2009-12-09 02:21:00,4.11279,4.11763,4.11057,4.11636,5270000.0
2009-12-09 02:22:00,4.10789,4.1198,4.10789,4.1158,4880000.0
2009-12-09 02:23:00,4.11404,4.11871,4.10761,4.11675,5630000.0
2009-12-09 02:24:00,4.11751,4.11858,4.11284,4.1175,6760000.0
2009-12-09 02:25:00,4.11744,4.11999,4.10929,4.11367,5640000.0
2009-12-09 02:26:00,4.1179,4.11864,4.11386,4.11386,5250000.0
2009-12-09 02:27:00,4.11706,4.11773,4.1087,4.11643,4520000.0
2009-12-09 02:28:00,4.11662,4.11882,4.11312,4.11754,7130000.0
2009-12-09 02:29:00,4.11695,4.11788,4.11413,4.11671,3380000.0
2009-12-09 02:30:00,4.11803,4.11847,4.10772,4.11804,8260000.0
2009-12-09 02:31:00,4.11331,4.11998,4.11035,4.11954,6760000.0
2009-12-09 02:32:00,4.11971,4.11971,4.11321,4.11504,4880000.0
2009-12-09 02:33:00,4.11972,4.12021,4.11472,4.12021,3380000.0
2009-12-09 02:34:00,4.11942,4.12033,4.11042,4.11335,8640000.0
2009-12-09 02:35:00,4.11663,4.11851,4.11329,4.1179,4880000.0
2009-12-09 02:36:00,4.11382,4.11798,4.11382,4.11662,7130000.0
2009-12-09 02:37:00,4.11769,4.11948,4.11396,4.11833,6010000.0
2009-12-09 02:38:00,4.11761,4.11835,4.1087,4.1131,5630000.0
2009-12-09 02:39:00,4.11953,4.11953,4.11392,4.1145,5630000.0
2009-12-09 02:40:00,4.11693,4.11903,4.10955,4.11903,6390000.0
2009-12-09 02:41:00,4.11515,4.11748,4.1112,4.11244,8630000.0
2009-12-09 02:42:00,4.11808,4.11808,4.10819,4.10819,5250000.0
2009-12-09 02:43:00,4.11766,4.11846,4.11466,4.1168,5630000.0
2009-12-09 02:44:00,4.11729,4.11729,4.11182,4.11253,3750000.0
2009-12-09 02:45:00,4.11933,4.11933,4.10739,4.11569,7500000.0
2009-12-09 02:46:00,4.11411,4.12008,4.11029,4.11437,4500000.0
2009-12-09 02:47:00,4.1133,4.11805,4.10864,4.11805,3750000.0
2009-12-09 02:48:00,4.11549,4.11914,4.1104,4.11797,7510000.0
2009-12-09 02:49:00,4.11691,4.11818,4.11221,4.11378,4880000.0
2009-12-09 02:50:00,4.11365,4.1175,4.10798,4.11635,5640000.0
2009-12-09 02:51:00,4.11672,4.11733,4.11074,4.11236,7520000.0
2009-12-09 02:52:00,4.11777,4.1192,4.11505,4.11749,5630000.0
2009-12-09 02:53:00,4.11789,4.12007,4.11447,4.11888,4880000.0
2009-12-09 02:54:00,4.1169,4.1185,4.10882,4.11825,7140000.0
2009-12-09 02:55:00,4.11366,4.11881,4.11155,4.11155,5250000.0
2009-12-09 02:56:00,4.1145,4.11986,4.1103,4.11685,5260000.0
2009-12-09 02:57:00,4.11675,4.11705,4.10613,4.11342,6000000.0
2009-12-09 02:58:00,4.11755,4.11846,4.11394,4.11567,5260000.0
2009-12-09 02:59:00,4.11625,4.12171,4.11025,4.11025,7890000.0
2009-12-09 03:00:00,4.11774,4.11922,4.11199,4.11773,5260000.0
2009-12-09 03:01:00,4.11194,4.11931,4.11194,4.11736,6760000.0
2009-12-09 03:02:00,4.11239,4.11755,4.10802,4.11483,7880000.0
2009-12-09 03:03:00,4.10897,4.11914,4.10897,4.11236,4510000.0
2009-12-09 03:04:00,4.10704,4.11643,4.10704,4.11643,5260000.0
2009-12-09 03:05:00,4.11869,4.11869,4.11747,4.11825,3750000.0
2009-12-09 03:06:00,4.11639,4.11874,4.10901,4.11698,6000000.0
2009-12-09 03:07:00,4.11288,4.1189,4.11288,4.11733,4510000.0
2009-12-09 03:08:00,4.11747,4.11809,4.10901,4.11345,5260000.0
2009-12-09 03:09:00,4.11209,4.11797,4.11209,4.11279,6380000.0
2009-12-09 03:10:00,4.11584,4.11765,4.11166,4.11485,4510000.0
2009-12-09 03:11:00,4.11792,4.11979,4.10986,4.10986,6380000.0
2009-12-09 03:12:00,4.11741,4.11808,4.10861,4.11666,5250000.0
2009-12-09 03:13:00,4.11839,4.11839,4.11164,4.11743,7140000.0
2009-12-09 03:14:00,4.11483,4.11889,4.10873,4.10873,6010000.0
2009-12-09 03:15:00,4.1154,4.12038,4.11099,4.11935,6390000.0
2009-12-09 03:16:00,4.11821,4.11924,4.11457,4.11699,5630000.0
2009-12-09 03:17:00,4.11791,4.11834,4.11094,4.11834,6750000.0
2009-12-09 03:18:00,4.11385,4.11761,4.11197,4.11629,6760000.0
2009-12-09 03:19:00,4.1185,4.1185,4.1129,4.1129,6000000.0
2009-12-09 03:20:00,4.11692,4.1198,4.11341,4.11694,6390000.0
2009-12-09 03:21:00,4.11542,4.11876,4.11213,4.11876,4880000.0
2009-12-09 03:22:00,4.11316,4.1163,4.10586,4.10766,9750000.0
2009-12-09 03:23:00,4.1172,4.11802,4.11456,4.11726,3000000.0
2009-12-09 03:24:00,4.11912,4.11912,4.11575,4.11728,6380000.0
2009-12-09 03:25:00,4.11211,4.1186,4.11211,4.11507,3750000.0
2009-12-09 03:26:00,4.11301,4.11969,4.11301,4.11854,7880000.0
2009-12-09 03:27:00,4.11887,4.1195,4.11011,4.11011,5640000.0
2009-12-09 03:28:00,4.11789,4.11789,4.10431,4.11531,6010000.0
2009-12-09 03:29:00,4.11499,4.12031,4.10728,4.11034,5630000.0
2009-12-09 03:30:00,4.11801,4.11897,4.11355,4.11355,5260000.0
2009-12-09 03:31:00,4.11913,4.12076,4.11098,4.11973,5630000.0
2009-12-09 03:32:00,4.11811,4.11811,4.11431,4.11451,5630000.0
2009-12-09 03:33:00,4.11497,4.12043,4.11381,4.11632,5640000.0
2009-12-09 03:34:00,4.11339,4.11824,4.11313,4.11313,6010000.0
2009-12-09 03:35:00,4.11712,4.11881,4.10932,4.11701,6380000.0
2009-12-09 03:36:00,4.10973,4.11891,4.10973,4.11866,5250000.0
2009-12-09 03:37:00,4.11323,4.11943,4.10705,4.10705,6010000.0
2009-12-09 03:38:00,4.10942,4.11889,4.10933,4.11767,5650000.0
2009-12-09 03:39:00,4.11221,4.11748,4.10828,4.11748,4880000.0
2009-12-09 03:40:00,4.11699,4.11835,4.10904,4.11447,6380000.0
2009-12-09 03:41:00,4.11954,4.11954,4.11149,4.11944,8250000.0
2009-12-09 03:42:00,4.11482,4.11926,4.1136,4.11372,4510000.0
2009-12-09 03:43:00,4.11304,4.11787,4.11111,4.11198,6380000.0
2009-12-09 03:44:00,4.11466,4.11832,4.10844,4.11188,8270000.0
2009-12-09 03:45:00,4.11409,4.1195,4.11409,4.11896,4510000.0
2009-12-09 03:46:00,4.11678,4.11678,4.107,4.11658,4130000.0
2009-12-09 03:47:00,4.11565,4.11836,4.11414,4.11781,4880000.0
2009-12-09 03:48:00,4.12037,4.12257,4.11498,4.11498,6000000.0
2009-12-09 03:49:00,4.11772,4.11845,4.10901,4.10901,5630000.0
2009-12-09 03:50:00,4.11818,4.11863,4.10898,4.11767,4500000.0
2009-12-09 03:51:00,4.11416,4.11945,4.11371,4.11371,6010000.0
2009-12-09 03:52:00,4.11233,4.11735,4.10798,4.10798,7510000.0
2009-12-09 03:53:00,4.11894,4.1194,4.11405,4.11654,5250000.0
2009-12-09 03:54:00,4.11885,4.12339,4.11214,4.11961,6380000.0
2009-12-09 03:55:00,4.11779,4.11821,4.10742,4.1173,6390000.0
2009-12-09 03:56:00,4.11681,4.11857,4.11299,4.11615,4520000.0
2009-12-09 03:57:00,4.11438,4.12062,4.11438,4.11912,7130000.0
2009-12-09 03:58:00,4.11592,4.11892,4.1132,4.11728,6750000.0
2009-12-09 03:59:00,4.11807,4.11807,4.11184,4.1174,4880000.0
2009-12-09 04:00:00,4.11383,4.11935,4.11383,4.11723,6010000.0
2009-12-09 04:01:00,4.11659,4.11735,4.10755,4.11735,7130000.0
2009-12-09 04:02:00,4.11472,4.12193,4.11167,4.12069,7130000.0
2009-12-09 04:03:00,4.11834,4.11834,4.11266,4.11801,5630000.0
2009-12-09 04:04:00,4.11825,4.11825,4.11072,4.11796,6760000.0
2009-12-09 04:05:00,4.11363,4.11734,4.10769,4.10769,7130000.0
2009-12-09 04:06:00,4.11415,4.11928,4.10957,4.10957,4880000.0
2009-12-09 04:07:00,4.11327,4.11825,4.11327,4.11702,6380000.0
2009-12-09 04:08:00,4.1143,4.11821,4.10834,4.1128,6380000.0
2009-12-09 04:09:00,4.11704,4.11931,4.10951,4.11708,5250000.0
2009-12-09 04:10:00,4.11327,4.11817,4.11321,4.11759,5250000.0
2009-12-09 04:11:00,4.11814,4.11909,4.11168,4.11909,4880000.0
2009-12-09 04:12:00,4.12003,4.12024,4.10923,4.11337,5630000.0
2009-12-09 04:13:00,4.11681,4.11869,4.10946,4.11853,4880000.0
2009-12-09 04:14:00,4.11785,4.11785,4.11451,4.11734,3390000.0
2009-12-09 04:15:00,4.11596,4.11823,4.10759,4.10759,5630000.0
2009-12-09 04:16:00,4.11663,4.1185,4.1138,4.1149,4880000.0
2009-12-09 04:17:00,4.11322,4.1177,4.10998,4.11723,5640000.0
2009-12-09 04:18:00,4.11414,4.11811,4.10671,4.10671,4890000.0
2009-12-09 04:19:00,4.11765,4.11867,4.10973,4.11867,3010000.0
2009-12-09 04:20:00,4.11695,4.11821,4.11276,4.11276,5260000.0
2009-12-09 04:21:00,4.11766,4.1187,4.10876,4.11756,5630000.0
2009-12-09 04:22:00,4.10892,4.11792,4.10892,4.11577,6750000.0
2009-12-09 04:23:00,4.10936,4.11848,4.10936,4.11326,4880000.0
2009-12-09 04:24:00,4.11558,4.12184,4.10929,4.10929,7510000.0
2009-12-09 04:25:00,4.11679,4.11756,4.11335,4.11756,6380000.0
2009-12-09 04:26:00,4.11368,4.11938,4.10962,4.11814,5630000.0
2009-12-09 04:27:00,4.11539,4.12072,4.11021,4.11948,10130000.0
2009-12-09 04:28:00,4.11906,4.12057,4.11146,4.1189,5260000.0
2009-12-09 04:29:00,4.11483,4.11995,4.11478,4.11808,6000000.0
2009-12-09 04:30:00,4.1185,4.11926,4.11352,4.11856,7140000.0
2009-12-09 04:31:00,4.11322,4.11851,4.11322,4.11851,3380000.0
2009-12-09 04:32:00,4.11757,4.11847,4.11279,4.11727,5260000.0
2009-12-09 04:33:00,4.11612,4.11756,4.10889,4.11414,6760000.0
2009-12-09 04:34:00,4.11746,4.11816,4.11283,4.11283,4510000.0
2009-12-09 04:35:00,4.10961,4.11987,4.10961,4.11427,6000000.0
2009-12-09 04:36:00,4.11814,4.11864,4.10733,4.10882,7520000.0
2009-12-09 04:37:00,4.11552,4.11822,4.10642,4.10666,7880000.0
2009-12-09 04:38:00,4.11689,4.11845,4.11319,4.11328,5250000.0
2009-12-09 04:39:00,4.11735,4.11735,4.10598,4.10598,4880000.0
2009-12-09 04:40:00,4.11703,4.11893,4.11128,4.11591,4880000.0
2009-12-09 04:41:00,4.11436,4.12093,4.10891,4.11045,5640000.0
2009-12-09 04:42:00,4.11586,4.12082,4.1148,4.11923,5630000.0
2009-12-09 04:43:00,4.11846,4.11872,4.10913,4.11872,6010000.0
2009-12-09 04:44:00,4.11884,4.1191,4.11451,4.11734,5260000.0
2009-12-09 04:45:00,4.11888,4.11888,4.10716,4.11682,4510000.0
2009-12-09 04:46:00,4.11279,4.11736,4.11121,4.11736,4880000.0
2009-12-09 04:47:00,4.11631,4.1231,4.11045,4.11045,6380000.0
2009-12-09 04:49:00,4.11696,4.11771,4.10772,4.11239,7510000.0
2009-12-09 04:50:00,4.11852,4.11852,4.11344,4.11787,5640000.0
2009-12-09 04:51:00,4.11467,4.11628,4.10634,4.10796,8270000.0
2009-12-09 04:52:00,4.11643,4.11863,4.10874,4.11744,6010000.0
2009-12-09 04:53:00,4.11721,4.11721,4.11222,4.11222,7140000.0
2009-12-09 04:54:00,4.11387,4.11815,4.11121,4.11815,5250000.0
2009-12-09 04:55:00,4.11584,4.12025,4.11423,4.11495,5260000.0
2009-12-09 04:56:00,4.11971,4.12088,4.11026,4.11864,4880000.0
2009-12-09 04:57:00,4.11642,4.11888,4.11348,4.11581,4880000.0
2009-12-09 04:58:00,4.11788,4.11788,4.11139,4.11319,6380000.0
2009-12-09 04:59:00,4.11668,4.11828,4.11285,4.11735,6000000.0
2009-12-09 05:00:00,4.11607,4.11766,4.10839,4.10839,5630000.0
2009-12-09 05:01:00,4.11864,4.11864,4.11276,4.11276,6770000.0
2009-12-09 05:02:00,4.11698,4.11891,4.11698,4.1172,4130000.0
2009-12-09 05:03:00,4.1179,4.11931,4.11351,4.1185,4510000.0
2009-12-09 05:04:00,4.11345,4.11703,4.1085,4.1129,3020000.0
2009-12-09 05:05:00,4.11519,4.12047,4.11519,4.11881,7500000.0
2009-12-09 05:06:00,4.11753,4.11847,4.11545,4.11785,3750000.0
2009-12-09 05:07:00,4.11812,4.11896,4.11308,4.11308,5250000.0
2009-12-09 05:08:00,4.11452,4.11815,4.11268,4.11669,5650000.0
2009-12-09 05:09:00,4.11801,4.12141,4.11034,4.12031,7880000.0
2009-12-09 05:10:00,4.1163,4.11679,4.10766,4.10766,6000000.0
2009-12-09 05:11:00,4.11523,4.11951,4.10959,4.11044,4520000.0
2009-12-09 05:12:00,4.11901,4.11901,4.11484,4.11776,6750000.0
2009-12-09 05:13:00,4.11634,4.11776,4.11293,4.11767,5630000.0
2009-12-09 05:14:00,4.11564,4.12115,4.11016,4.11016,8270000.0
2009-12-09 05:15:00,4.11712,4.12016,4.10977,4.10977,4890000.0
2009-12-09 05:16:00,4.11829,4.11829,4.11603,4.11603,1500000.0
2009-12-09 05:17:00,4.11323,4.11423,4.10734,4.10734,5640000.0
2009-12-09 05:18:00,4.11885,4.11921,4.10922,4.10922,6380000.0
2009-12-09 05:19:00,4.11842,4.12231,4.11053,4.11053,6760000.0
2009-12-09 05:20:00,4.113,4.11885,4.11249,4.11885,4510000.0
2009-12-09 05:21:00,4.11823,4.1183,4.10892,4.11767,5630000.0
2009-12-09 05:22:00,4.11794,4.11925,4.11128,4.1147,4510000.0
2009-12-09 05:24:00,4.11761,4.11951,4.1151,4.11801,5260000.0
2009-12-09 05:25:00,4.11578,4.1199,4.11365,4.11426,6400000.0
2009-12-09 05:26:00,4.11828,4.11883,4.10906,4.11316,7880000.0
2009-12-09 05:27:00,4.11896,4.11911,4.10907,4.11827,5260000.0
2009-12-09 05:28:00,4.11324,4.11876,4.11324,4.11728,4510000.0
2009-12-09 05:29:00,4.11841,4.11875,4.10987,4.11647,4900000.0
2009-12-09 05:30:00,4.1184,4.11894,4.11337,4.11731,6760000.0
2009-12-09 05:31:00,4.11765,4.11854,4.11225,4.11693,5260000.0
2009-12-09 05:32:00,4.11845,4.11868,4.11429,4.11429,5630000.0
2009-12-09 05:33:00,4.11723,4.11826,4.10863,4.11331,6390000.0
2009-12-09 05:34:00,4.11443,4.11746,4.11201,4.11703,4510000.0
2009-12-09 05:35:00,4.11697,4.11811,4.11238,4.11749,4510000.0
2009-12-09 05:36:00,4.11642,4.11874,4.10926,4.11736,5640000.0
2009-12-09 05:37:00,4.10623,4.11648,4.10562,4.11648,4140000.0
2009-12-09 05:38:00,4.11644,4.11735,4.11126,4.11735,4510000.0
2009-12-09 05:39:00,4.10732,4.11673,4.10732,4.11673,6760000.0
2009-12-09 05:41:00,4.11732,4.11889,4.11328,4.11779,4500000.0
2009-12-09 05:42:00,4.11904,4.11904,4.11302,4.11657,5250000.0
2009-12-09 05:43:00,4.1168,4.11835,4.1131,4.11774,5630000.0
2009-12-09 05:44:00,4.10925,4.11823,4.10925,4.11565,5250000.0
2009-12-09 05:45:00,4.11908,4.11908,4.11356,4.11708,4510000.0
2009-12-09 05:46:00,4.11461,4.12062,4.1104,4.11339,5630000.0
2009-12-09 05:47:00,4.11877,4.11877,4.11118,4.11118,6000000.0
2009-12-09 05:48:00,4.11667,4.12063,4.10997,4.11727,7500000.0
2009-12-09 05:49:00,4.11871,4.11961,4.10951,4.11761,7880000.0
2009-12-09 05:50:00,4.11517,4.12016,4.11112,4.11989,5250000.0
2009-12-09 05:51:00,4.1127,4.11715,4.10784,4.11368,3750000.0
2009-12-09 05:52:00,4.11505,4.12164,4.11019,4.11809,7130000.0
2009-12-09 05:53:00,4.12003,4.12003,4.1145,4.11922,4510000.0
2009-12-09 05:54:00,4.11543,4.11725,4.10771,4.11238,7510000.0
2009-12-09 05:55:00,4.11655,4.11788,4.10809,4.11312,5630000.0
2009-12-09 05:56:00,4.11942,4.12105,4.11306,4.11573,8250000.0
2009-12-09 05:58:00,4.11424,4.11913,4.10941,4.10941,6000000.0
2009-12-09 05:59:00,4.10883,4.11826,4.10883,4.11807,6000000.0
2009-12-09 06:00:00,4.10781,4.11783,4.10781,4.11783,5640000.0
2009-12-09 06:01:00,4.1161,4.11672,4.10732,4.11589,5630000.0
2009-12-09 06:02:00,4.11847,4.11847,4.11324,4.11678,5630000.0
2009-12-09 06:03:00,4.11216,4.11671,4.10508,4.1157,4890000.0
2009-12-09 06:04:00,4.11708,4.11873,4.11377,4.1185,4880000.0
2009-12-09 06:05:00,4.11955,4.12264,4.11092,4.12035,5640000.0
2009-12-09 06:06:00,4.11769,4.11902,4.10915,4.11775,6760000.0
2009-12-09 06:07:00,4.11773,4.11773,4.10812,4.11023,6010000.0
2009-12-09 06:08:00,4.10728,4.11672,4.10625,4.11672,4880000.0
2009-12-09 06:09:00,4.11675,4.11788,4.11205,4.11205,7880000.0
2009-12-09 06:10:00,4.11332,4.11878,4.11275,4.11275,6000000.0
2009-12-09 06:11:00,4.1166,4.11694,4.11139,4.11217,5630000.0
2009-12-09 06:12:00,4.1173,4.11829,4.10745,4.11829,7500000.0
2009-12-09 06:13:00,4.11223,4.11496,4.10565,4.10614,6010000.0
2009-12-09 06:14:00,4.11412,4.11497,4.10718,4.10718,9760000.0
2009-12-09 06:15:00,4.11521,4.11978,4.11521,4.11615,4880000.0
2009-12-09 06:16:00,4.11312,4.11781,4.1069,4.11687,7880000.0
2009-12-09 06:17:00,4.11946,4.12137,4.11288,4.11288,5640000.0
2009-12-09 06:18:00,4.11379,4.11379,4.11379,4.11379,750000.0
2009-12-09 06:19:00,4.11729,4.12065,4.10955,4.10955,3760000.0
2009-12-09 06:20:00,4.11785,4.11809,4.10934,4.11712,4510000.0
2009-12-09 06:21:00,4.11464,4.1178,4.10883,4.11356,6380000.0
2009-12-09 06:22:00,4.11798,4.11798,4.11224,4.1169,4880000.0
2009-12-09 06:23:00,4.11469,4.12128,4.11007,4.11007,8250000.0
2009-12-09 06:24:00,4.11659,4.11744,4.10642,4.11671,4890000.0
2009-12-09 06:25:00,4.10806,4.11889,4.10806,4.1177,6750000.0
2009-12-09 06:26:00,4.11714,4.11848,4.11304,4.11733,5630000.0
2009-12-09 06:27:00,4.11319,4.125,4.11043,4.11043,7130000.0
2009-12-09 06:28:00,4.1135,4.11837,4.10993,4.11752,4880000.0
2009-12-09 06:29:00,4.11555,4.12235,4.11049,4.11049,8260000.0
2009-12-09 06:30:00,4.11281,4.118,4.11194,4.11295,6750000.0
2009-12-09 06:31:00,4.11742,4.11742,4.1084,4.1084,6000000.0
2009-12-09 06:32:00,4.11719,4.12056,4.1147,4.11528,6770000.0
2009-12-09 06:33:00,4.1148,4.12031,4.1148,4.11925,6000000.0
2009-12-09 06:35:00,4.11324,4.12016,4.11324,4.11775,8250000.0
2009-12-09 06:36:00,4.11569,4.11646,4.10763,4.11479,4890000.0
2009-12-09 06:37:00,4.11215,4.11985,4.11108,4.11391,5260000.0
2009-12-09 06:38:00,4.11715,4.12201,4.11052,4.11052,7130000.0
2009-12-09 06:40:00,4.11588,4.11872,4.11588,4.11872,2250000.0
2009-12-09 06:41:00,4.10675,4.11536,4.10319,4.11536,5250000.0
2009-12-09 06:42:00,4.11732,4.11732,4.10653,4.10653,7500000.0
2009-12-09 06:43:00,4.11897,4.12119,4.11148,4.11395,4880000.0
2009-12-09 06:44:00,4.11499,4.1194,4.10972,4.10972,6010000.0
2009-12-09 06:45:00,4.11481,4.12036,4.11481,4.11957,7880000.0
2009-12-09 06:46:00,4.11829,4.11829,4.11348,4.11789,7510000.0
2009-12-09 06:47:00,4.11548,4.12098,4.11135,4.11824,7130000.0
2009-12-09 06:49:00,4.11768,4.11866,4.11439,4.11726,6000000.0
2009-12-09 06:50:00,4.11875,4.11952,4.11562,4.11824,4880000.0
2009-12-09 06:51:00,4.11838,4.11941,4.11506,4.11869,6000000.0
2009-12-09 06:52:00,4.11714,4.12164,4.11111,4.11346,6380000.0
2009-12-09 06:54:00,4.11769,4.11913,4.10964,4.11779,7140000.0
2009-12-09 06:55:00,4.11719,4.11852,4.11301,4.11611,4130000.0
2009-12-09 06:56:00,4.11807,4.11807,4.11191,4.1156,5630000.0
2009-12-09 06:57:00,4.11803,4.11917,4.11296,4.11301,5630000.0
2009-12-09 06:58:00,4.11794,4.11794,4.10349,4.11142,4880000.0
2009-12-09 06:59:00,4.11354,4.11764,4.10867,4.10867,8270000.0
2009-12-09 07:00:00,4.1187,4.1187,4.11081,4.11694,6000000.0
2009-12-09 07:01:00,4.11745,4.11889,4.11396,4.11734,5260000.0
2009-12-09 07:02:00,4.11724,4.11977,4.11366,4.1179,5250000.0
2009-12-09 07:03:00,4.11897,4.11897,4.11144,4.11574,7880000.0
2009-12-09 07:04:00,4.11829,4.11911,4.11231,4.11789,6010000.0
2009-12-09 07:05:00,4.11581,4.12363,4.11109,4.11109,6380000.0
2009-12-09 07:06:00,4.11725,4.11915,4.10987,4.10987,5630000.0
2009-12-09 07:07:00,4.11862,4.11862,4.11264,4.11811,7880000.0
2009-12-09 07:08:00,4.11846,4.11846,4.11297,4.11834,6380000.0
2009-12-09 07:09:00,4.11838,4.12198,4.114,4.11619,7510000.0
2009-12-09 07:10:00,4.11896,4.11896,4.1103,4.1103,7130000.0
2009-12-09 07:11:00,4.10932,4.11962,4.10932,4.1141,7140000.0
2009-12-09 07:12:00,4.11853,4.11953,4.11395,4.11861,5250000.0
2009-12-09 07:13:00,4.11741,4.12082,4.11142,4.11864,5630000.0
2009-12-09 07:14:00,4.112,4.12074,4.112,4.11498,5250000.0
2009-12-09 07:15:00,4.11109,4.12067,4.11109,4.11946,4140000.0
2009-12-09 07:16:00,4.11853,4.11929,4.10875,4.10875,7130000.0
2009-12-09 07:17:00,4.11321,4.11943,4.11022,4.11022,7510000.0
2009-12-09 07:18:00,4.11704,4.11929,4.10806,4.11929,5250000.0
2009-12-09 07:19:00,4.11837,4.12,4.11403,4.11945,7880000.0
2009-12-09 07:20:00,4.11737,4.11954,4.11439,4.11883,6010000.0
2009-12-09 07:21:00,4.1176,4.11805,4.10904,4.11767,5260000.0
2009-12-09 07:22:00,4.11954,4.11954,4.11322,4.11322,7500000.0
2009-12-09 07:23:00,4.11449,4.12,4.10852,4.11884,8630000.0
2009-12-09 07:24:00,4.11753,4.1191,4.11366,4.11722,6380000.0
2009-12-09 07:25:00,4.11863,4.11989,4.11498,4.11882,6000000.0
2009-12-09 07:26:00,4.11439,4.12,4.11078,4.11476,6380000.0
2009-12-09 07:27:00,4.11838,4.12019,4.1141,4.11824,7140000.0
2009-12-09 07:28:00,4.11934,4.12033,4.10956,4.12033,5630000.0
2009-12-09 07:29:00,4.11823,4.11942,4.10881,4.10881,3380000.0
2009-12-09 07:30:00,4.10744,4.11987,4.10744,4.11768,6000000.0
2009-12-09 07:31:00,4.11956,4.11956,4.11483,4.11893,5630000.0
2009-12-09 07:32:00,4.11852,4.11889,4.10876,4.11356,4880000.0
2009-12-09 07:33:00,4.11688,4.12047,4.11093,4.11093,8640000.0
2009-12-09 07:34:00,4.11639,4.12084,4.10982,4.11703,9000000.0
2009-12-09 07:35:00,4.11724,4.12012,4.11513,4.12012,6000000.0
2009-12-09 07:36:00,4.12051,4.12051,4.10711,4.11576,8630000.0
2009-12-09 07:37:00,4.11449,4.12007,4.11449,4.11542,4890000.0
2009-12-09 07:38:00,4.11685,4.12098,4.11376,4.11376,7130000.0
2009-12-09 07:39:00,4.11505,4.12112,4.11505,4.12109,6380000.0
2009-12-09 07:40:00,4.11459,4.12082,4.11459,4.119,7500000.0
2009-12-09 07:41:00,4.1169,4.11937,4.11251,4.11457,5250000.0
2009-12-09 07:42:00,4.11459,4.11909,4.10679,4.11909,4890000.0
2009-12-09 07:43:00,4.11907,4.11937,4.10947,4.11665,4880000.0
2009-12-09 07:44:00,4.11898,4.11898,4.10842,4.10842,6750000.0
2009-12-09 07:45:00,4.11933,4.11933,4.10853,4.11836,4880000.0
2009-12-09 07:46:00,4.11931,4.12119,4.11167,4.11911,4880000.0
2009-12-09 07:47:00,4.11459,4.11953,4.11022,4.11336,6380000.0
2009-12-09 07:48:00,4.11611,4.12063,4.11099,4.1193,9010000.0
2009-12-09 07:49:00,4.11919,4.12086,4.11,4.11,5250000.0
2009-12-09 07:50:00,4.11971,4.11977,4.11471,4.11977,7130000.0
2009-12-09 07:51:00,4.11606,4.11944,4.11152,4.11847,7510000.0
2009-12-09 07:52:00,4.11772,4.11938,4.11291,4.11938,6750000.0
2009-12-09 07:53:00,4.11601,4.11929,4.11018,4.11018,5270000.0
2009-12-09 07:54:00,4.11443,4.11985,4.1098,4.11356,7510000.0
2009-12-09 07:55:00,4.12083,4.12164,4.11534,4.11663,7130000.0
2009-12-09 07:56:00,4.11647,4.12026,4.11056,4.12026,7130000.0
2009-12-09 07:57:00,4.1179,4.11867,4.11317,4.11812,7130000.0
2009-12-09 07:58:00,4.11788,4.11984,4.11434,4.11872,5640000.0
2009-12-09 07:59:00,4.11173,4.11795,4.11173,4.11187,4140000.0
2009-12-09 08:00:00,4.11908,4.11969,4.1141,4.11587,6760000.0
2009-12-09 08:01:00,4.11614,4.11614,4.1103,4.11575,5250000.0
2009-12-09 08:02:00,4.11908,4.12252,4.11038,4.11798,5630000.0
2009-12-09 08:03:00,4.12237,4.12506,4.11913,4.12316,4880000.0
2009-12-09 08:04:00,4.12212,4.12496,4.11728,4.12397,7500000.0
2009-12-09 08:05:00,4.12275,4.12587,4.1211,4.1256,4880000.0
2009-12-09 08:06:00,4.11947,4.12395,4.11276,4.11695,4880000.0
2009-12-09 08:07:00,4.1197,4.12683,4.11541,4.12167,4510000.0
2009-12-09 08:08:00,4.12377,4.12515,4.1144,4.12303,6750000.0
2009-12-09 08:09:00,4.12859,4.12865,4.12212,4.12332,5630000.0
2009-12-09 08:10:00,4.1227,4.13047,4.12047,4.12136,8250000.0
2009-12-09 08:11:00,4.12137,4.12575,4.12084,4.12508,4880000.0
2009-12-09 08:12:00,4.12448,4.12649,4.12091,4.12604,7890000.0
2009-12-09 08:13:00,4.12491,4.12647,4.11586,4.12468,5630000.0
2009-12-09 08:14:00,4.1228,4.12763,4.11806,4.11806,4880000.0
2009-12-09 08:15:00,4.12472,4.1298,4.12174,4.12548,4880000.0
2009-12-09 08:16:00,4.12766,4.12827,4.12192,4.12664,7150000.0
2009-12-09 08:17:00,4.12108,4.12574,4.12108,4.12248,5260000.0
2009-12-09 08:18:00,4.12493,4.12493,4.11381,4.11998,4880000.0
2009-12-09 08:19:00,4.12597,4.12728,4.12148,4.12728,7130000.0
2009-12-09 08:20:00,4.12827,4.12909,4.119,4.12364,6760000.0
2009-12-09 08:21:00,4.13128,4.13194,4.12118,4.13194,7880000.0
2009-12-09 08:22:00,4.13299,4.13299,4.12191,4.12687,6010000.0
2009-12-09 08:23:00,4.12395,4.12637,4.11697,4.11697,7140000.0
2009-12-09 08:24:00,4.12417,4.12657,4.12015,4.12657,4880000.0
2009-12-09 08:25:00,4.12017,4.1276,4.11953,4.12579,5630000.0
2009-12-09 08:26:00,4.12502,4.1255,4.12044,4.12468,6000000.0
2009-12-09 08:27:00,4.12544,4.12952,4.11874,4.12046,4880000.0
2009-12-09 08:28:00,4.1252,4.12633,4.12481,4.12513,6000000.0
2009-12-09 08:29:00,4.1213,4.12418,4.11295,4.1216,17260000.0
2009-12-09 08:30:00,4.12326,4.12779,4.12204,4.12339,7130000.0
2009-12-09 08:31:00,4.12131,4.12591,4.11668,4.12591,6380000.0
2009-12-09 08:32:00,4.12414,4.12784,4.11615,4.12404,7510000.0
2009-12-09 08:33:00,4.1266,4.12759,4.12098,4.12132,4140000.0
2009-12-09 08:34:00,4.11966,4.12755,4.11796,4.12703,5630000.0
2009-12-09 08:35:00,4.11888,4.1258,4.11888,4.12455,6760000.0
2009-12-09 08:36:00,4.12316,4.12494,4.11701,4.11765,5260000.0
2009-12-09 08:37:00,4.11992,4.12441,4.11346,4.11346,5630000.0
2009-12-09 08:38:00,4.12277,4.12558,4.11514,4.12015,6020000.0
2009-12-09 08:39:00,4.12507,4.12596,4.12011,4.12011,7130000.0
2009-12-09 08:40:00,4.11884,4.12486,4.11884,4.12128,7500000.0
2009-12-09 08:41:00,4.12555,4.12586,4.12242,4.12538,5250000.0
2009-12-09 08:42:00,4.12579,4.12579,4.11537,4.12442,4880000.0
2009-12-09 08:43:00,4.12571,4.12571,4.1199,4.1199,5250000.0
2009-12-09 08:44:00,4.12409,4.12555,4.11746,4.11746,6380000.0
2009-12-09 08:45:00,4.12132,4.12132,4.11336,4.11336,4880000.0
2009-12-09 08:46:00,4.12678,4.12982,4.11992,4.12333,7510000.0
2009-12-09 08:47:00,4.12062,4.12861,4.12062,4.12306,7140000.0
2009-12-09 08:48:00,4.1213,4.12781,4.11994,4.12541,5640000.0
2009-12-09 08:49:00,4.12232,4.12512,4.11904,4.12448,5260000.0
2009-12-09 08:50:00,4.12305,4.12628,4.1205,4.12451,6390000.0
2009-12-09 08:51:00,4.12565,4.12677,4.11903,4.11903,4880000.0
2009-12-09 08:52:00,4.12323,4.12618,4.11966,4.12203,5630000.0
2009-12-09 08:53:00,4.12235,4.12449,4.11216,4.11552,6380000.0
2009-12-09 08:54:00,4.1253,4.12588,4.12477,4.12551,6010000.0
2009-12-09 08:55:00,4.12608,4.12825,4.12087,4.12123,8250000.0
2009-12-09 08:56:00,4.12659,4.1272,4.11739,4.12221,5260000.0
2009-12-09 08:57:00,4.12793,4.13097,4.12066,4.12066,7130000.0
2009-12-09 08:58:00,4.12482,4.12741,4.1233,4.12695,3380000.0
2009-12-09 08:59:00,4.12779,4.12779,4.12432,4.12432,5630000.0
2009-12-09 09:00:00,4.11727,4.12729,4.11727,4.12708,4510000.0
2009-12-09 09:01:00,4.12617,4.12745,4.12327,4.12568,5270000.0
2009-12-09 09:02:00,4.12681,4.12732,4.11809,4.11809,5630000.0
2009-12-09 09:03:00,4.1193,4.12698,4.11774,4.12458,7510000.0
2009-12-09 09:04:00,4.12098,4.12581,4.11306,4.12376,7890000.0
2009-12-09 09:05:00,4.12152,4.12783,4.11941,4.12297,5250000.0
2009-12-09 09:06:00,4.12729,4.12974,4.1239,4.1239,5630000.0
2009-12-09 09:07:00,4.12728,4.12757,4.11796,4.12593,6000000.0
2009-12-09 09:08:00,4.12487,4.12793,4.1205,4.12742,5250000.0
2009-12-09 09:09:00,4.12679,4.12799,4.1221,4.12414,6000000.0
2009-12-09 09:10:00,4.11826,4.13012,4.11826,4.12441,6750000.0
2009-12-09 09:11:00,4.1266,4.13299,4.12218,4.12218,8270000.0
2009-12-09 09:12:00,4.13199,4.13662,4.12813,4.12813,7140000.0
2009-12-09 09:13:00,4.1323,4.1323,4.11953,4.12958,7510000.0
2009-12-09 09:14:00,4.12214,4.13478,4.12214,4.1271,8640000.0
2009-12-09 09:15:00,4.13058,4.13721,4.12513,4.13618,14640000.0
2009-12-09 09:16:00,4.12947,4.1377,4.12681,4.13313,5260000.0
2009-12-09 09:17:00,4.13489,4.13489,4.12369,4.1344,7140000.0
2009-12-09 09:18:00,4.12758,4.13353,4.12757,4.13353,5250000.0
2009-12-09 09:19:00,4.13363,4.1338,4.12393,4.12771,6380000.0
2009-12-09 09:20:00,4.13254,4.13368,4.13163,4.13341,7130000.0
2009-12-09 09:21:00,4.13278,4.13278,4.12264,4.12264,5250000.0
2009-12-09 09:22:00,4.12595,4.13132,4.12558,4.13132,4510000.0
2009-12-09 09:23:00,4.12995,4.13023,4.11884,4.13023,4510000.0
2009-12-09 09:24:00,4.13068,4.13077,4.12452,4.13077,6750000.0
2009-12-09 09:25:00,4.13166,4.13166,4.12217,4.12684,6750000.0
2009-12-09 09:26:00,4.1306,4.13148,4.12144,4.13047,5250000.0
2009-12-09 09:27:00,4.1201,4.13182,4.1201,4.12928,6750000.0
2009-12-09 09:28:00,4.12736,4.13168,4.12194,4.12954,6020000.0
2009-12-09 09:29:00,4.12836,4.1339,4.12374,4.12374,5250000.0
2009-12-09 09:30:00,4.13101,4.13101,4.1258,4.12977,5260000.0
2009-12-09 09:31:00,4.11914,4.1304,4.11914,4.12064,6000000.0
2009-12-09 09:32:00,4.12312,4.12768,4.12059,4.12768,4880000.0
2009-12-09 09:33:00,4.12628,4.12984,4.11836,4.12403,6010000.0
2009-12-09 09:34:00,4.12715,4.12774,4.11695,4.12225,6010000.0
2009-12-09 09:35:00,4.12916,4.13105,4.12567,4.1275,6750000.0
2009-12-09 09:36:00,4.13054,4.13077,4.12339,4.1294,6010000.0
2009-12-09 09:37:00,4.12529,4.12925,4.11913,4.11913,5250000.0
2009-12-09 09:38:00,4.12732,4.12834,4.11841,4.12192,6380000.0
2009-12-09 09:39:00,4.12532,4.13046,4.125,4.12859,6770000.0
2009-12-09 09:40:00,4.11753,4.12629,4.11496,4.12167,7500000.0
2009-12-09 09:41:00,4.12753,4.13006,4.1232,4.12898,7500000.0
2009-12-09 09:42:00,4.12631,4.12909,4.12313,4.12788,5250000.0
2009-12-09 09:43:00,4.12743,4.12959,4.12571,4.12871,6750000.0
2009-12-09 09:44:00,4.12172,4.12847,4.12122,4.12847,7510000.0
2009-12-09 09:45:00,4.12903,4.12988,4.12427,4.12427,8630000.0
2009-12-09 09:46:00,4.1286,4.13068,4.12322,4.13068,4510000.0
2009-12-09 09:47:00,4.12406,4.13149,4.12406,4.13021,11270000.0
2009-12-09 09:48:00,4.12757,4.12958,4.11839,4.12923,5630000.0
2009-12-09 09:49:00,4.13243,4.13243,4.12697,4.13147,6380000.0
2009-12-09 09:50:00,4.1317,4.13198,4.12483,4.12668,7130000.0
2009-12-09 09:51:00,4.13129,4.13145,4.12688,4.13014,7880000.0
2009-12-09 09:52:00,4.13104,4.1339,4.1254,4.13319,5630000.0
2009-12-09 09:53:00,4.1291,4.13393,4.12302,4.13216,6020000.0
2009-12-09 09:54:00,4.13308,4.13324,4.12192,4.12768,4510000.0
2009-12-09 09:55:00,4.13224,4.13245,4.12619,4.13153,5250000.0
2009-12-09 09:56:00,4.12776,4.13228,4.12253,4.12253,11640000.0
2009-12-09 09:57:00,4.13154,4.13488,4.12855,4.12899,6760000.0
2009-12-09 09:58:00,4.13528,4.13701,4.12915,4.13701,5250000.0
2009-12-09 09:59:00,4.1385,4.1385,4.13253,4.13366,5630000.0
2009-12-09 10:00:00,4.13497,4.13981,4.12915,4.13413,4510000.0
2009-12-09 10:01:00,4.13177,4.13866,4.13074,4.13199,6770000.0
2009-12-09 10:02:00,4.13054,4.13565,4.12992,4.13565,5250000.0
2009-12-09 10:03:00,4.12934,4.1343,4.12299,4.12299,8260000.0
2009-12-09 10:04:00,4.12911,4.13079,4.11975,4.11975,10880000.0
2009-12-09 10:05:00,4.12902,4.12902,4.1215,4.12547,7890000.0
2009-12-09 10:06:00,4.12348,4.12848,4.12015,4.12684,7140000.0
2009-12-09 10:07:00,4.1236,4.1248,4.11721,4.11721,4880000.0
2009-12-09 10:08:00,4.12299,4.1261,4.12044,4.12557,6000000.0
2009-12-09 10:09:00,4.12316,4.12946,4.11798,4.12659,6390000.0
2009-12-09 10:10:00,4.11775,4.12684,4.11775,4.12392,6750000.0
2009-12-09 10:11:00,4.1151,4.12532,4.1151,4.118,7130000.0
2009-12-09 10:12:00,4.11676,4.12224,4.11632,4.11632,6380000.0
2009-12-09 10:13:00,4.12111,4.12344,4.11718,4.11737,8260000.0
2009-12-09 10:14:00,4.12175,4.12316,4.11242,4.12228,6760000.0
2009-12-09 10:15:00,4.11362,4.12434,4.11362,4.12434,4880000.0
2009-12-09 10:16:00,4.12311,4.12657,4.11574,4.12394,5260000.0
2009-12-09 10:17:00,4.1171,4.12383,4.1171,4.12108,5280000.0
2009-12-09 10:18:00,4.11905,4.12275,4.11317,4.11317,7510000.0
2009-12-09 10:19:00,4.11442,4.12419,4.11442,4.12377,5260000.0
2009-12-09 10:20:00,4.12255,4.12591,4.117,4.11921,7520000.0
2009-12-09 10:21:00,4.12671,4.12896,4.12302,4.12774,7500000.0
2009-12-09 10:22:00,4.127,4.12771,4.12446,4.1245,7500000.0
2009-12-09 10:23:00,4.12004,4.12612,4.11683,4.11683,4510000.0
2009-12-09 10:24:00,4.12451,4.12656,4.11379,4.11379,12010000.0
2009-12-09 10:25:00,4.12146,4.12864,4.12145,4.12514,4510000.0
2009-12-09 10:26:00,4.12508,4.12705,4.1208,4.12346,8630000.0
2009-12-09 10:27:00,4.12469,4.12621,4.11548,4.12331,6010000.0
2009-12-09 10:28:00,4.12625,4.12646,4.12209,4.12417,6010000.0
2009-12-09 10:29:00,4.12032,4.12453,4.12032,4.12453,4510000.0
2009-12-09 10:30:00,4.12494,4.12573,4.11536,4.11536,10890000.0
2009-12-09 10:31:00,4.12413,4.12526,4.11479,4.12334,6010000.0
2009-12-09 10:32:00,4.12017,4.12352,4.11178,4.1223,7140000.0
2009-12-09 10:33:00,4.12314,4.12448,4.12014,4.12372,9380000.0
2009-12-09 10:34:00,4.11805,4.12315,4.11684,4.11968,6010000.0
2009-12-09 10:35:00,4.12035,4.12422,4.11737,4.12296,5630000.0
2009-12-09 10:36:00,4.11859,4.1254,4.11583,4.12097,12760000.0
2009-12-09 10:37:00,4.12188,4.12373,4.11528,4.12005,5250000.0
2009-12-09 10:38:00,4.11394,4.12278,4.11394,4.12131,6380000.0
2009-12-09 10:39:00,4.12149,4.12163,4.10871,4.12163,8650000.0
2009-12-09 10:40:00,4.12153,4.12382,4.11322,4.11882,6010000.0
2009-12-09 10:41:00,4.12046,4.12489,4.11797,4.12489,9390000.0
2009-12-09 10:42:00,4.12402,4.12521,4.11999,4.12214,8250000.0
2009-12-09 10:43:00,4.12379,4.12507,4.11794,4.12482,5630000.0
2009-12-09 10:44:00,4.11314,4.12316,4.11244,4.11244,6380000.0
2009-12-09 10:45:00,4.12137,4.12236,4.10995,4.12169,12770000.0
2009-12-09 10:46:00,4.12207,4.13111,4.11798,4.12217,9760000.0
2009-12-09 10:47:00,4.11624,4.12362,4.11624,4.12198,5630000.0
2009-12-09 10:48:00,4.12422,4.12429,4.11481,4.11481,7510000.0
2009-12-09 10:49:00,4.12337,4.12373,4.11718,4.12257,6000000.0
2009-12-09 10:50:00,4.12265,4.12265,4.11345,4.11835,7140000.0
2009-12-09 10:51:00,4.12202,4.12352,4.11454,4.12209,6000000.0
2009-12-09 10:52:00,4.11782,4.1224,4.11178,4.12149,5640000.0
2009-12-09 10:53:00,4.12369,4.12391,4.11118,4.11932,7880000.0
2009-12-09 10:54:00,4.12177,4.1221,4.11865,4.11936,5260000.0
2009-12-09 10:55:00,4.12416,4.12491,4.11844,4.11844,7510000.0
2009-12-09 10:56:00,4.11639,4.12202,4.11639,4.12202,4510000.0
2009-12-09 10:57:00,4.12221,4.1227,4.113,4.121,5250000.0
2009-12-09 10:58:00,4.1161,4.12284,4.11065,4.12065,5260000.0
2009-12-09 10:59:00,4.12075,4.12124,4.11001,4.12087,15030000.0
2009-12-09 11:00:00,4.1204,4.12249,4.11113,4.12075,12780000.0
2009-12-09 11:01:00,4.12123,4.1225,4.12104,4.12105,4520000.0
2009-12-09 11:02:00,4.11642,4.12261,4.11642,4.12261,6000000.0
2009-12-09 11:03:00,4.11044,4.12209,4.11044,4.12149,6010000.0
2009-12-09 11:04:00,4.12233,4.12294,4.11791,4.12147,4880000.0
2009-12-09 11:05:00,4.12156,4.12524,4.11431,4.11431,9390000.0
2009-12-09 11:06:00,4.11987,4.12281,4.11509,4.12201,6750000.0
2009-12-09 11:07:00,4.12311,4.12418,4.11466,4.11792,6760000.0
2009-12-09 11:08:00,4.11646,4.12439,4.11646,4.11921,6010000.0
2009-12-09 11:09:00,4.11825,4.12249,4.11333,4.12147,4880000.0
2009-12-09 11:10:00,4.11503,4.12054,4.11503,4.12054,5630000.0
2009-12-09 11:11:00,4.11439,4.12384,4.1107,4.12198,6760000.0
2009-12-09 11:12:00,4.11316,4.12493,4.11316,4.11347,8250000.0
2009-12-09 11:13:00,4.12088,4.12088,4.11203,4.12026,6760000.0
2009-12-09 11:14:00,4.12063,4.12099,4.10912,4.10912,7510000.0
2009-12-09 11:15:00,4.11893,4.12151,4.11413,4.12151,12020000.0
2009-12-09 11:16:00,4.11934,4.12143,4.11009,4.11557,6760000.0
2009-12-09 11:17:00,4.11873,4.12125,4.1156,4.12125,4880000.0
2009-12-09 11:18:00,4.11929,4.12069,4.10859,4.11658,6010000.0
2009-12-09 11:19:00,4.11983,4.12091,4.10849,4.11918,8260000.0
2009-12-09 11:20:00,4.11562,4.11818,4.10956,4.11761,7510000.0
2009-12-09 11:21:00,4.11415,4.11415,4.10413,4.11242,5260000.0
2009-12-09 11:22:00,4.11554,4.12099,4.11448,4.11674,7130000.0
2009-12-09 11:23:00,4.11425,4.12219,4.10873,4.11889,4880000.0
2009-12-09 11:24:00,4.11397,4.11829,4.11215,4.11215,6390000.0
2009-12-09 11:25:00,4.10801,4.11939,4.1078,4.11731,6380000.0
2009-12-09 11:26:00,4.1143,4.11821,4.11082,4.11705,8630000.0
2009-12-09 11:27:00,4.11704,4.11934,4.11347,4.11347,7140000.0
2009-12-09 11:28:00,4.11311,4.11949,4.10866,4.11925,6390000.0
2009-12-09 11:29:00,4.11849,4.12044,4.11618,4.11618,5630000.0
2009-12-09 11:30:00,4.11464,4.11969,4.11397,4.11906,4510000.0
2009-12-09 11:31:00,4.11962,4.12071,4.11259,4.1201,6750000.0
2009-12-09 11:32:00,4.11947,4.11947,4.10808,4.11611,6380000.0
2009-12-09 11:33:00,4.11749,4.12124,4.11749,4.11889,6770000.0
2009-12-09 11:34:00,4.11832,4.1205,4.11394,4.11495,7880000.0
2009-12-09 11:35:00,4.11567,4.121,4.11415,4.11699,7880000.0
2009-12-09 11:36:00,4.11642,4.12291,4.11128,4.11894,8630000.0
2009-12-09 11:37:00,4.1165,4.11749,4.10671,4.10671,12410000.0
2009-12-09 11:38:00,4.11631,4.12066,4.10961,4.1172,9010000.0
2009-12-09 11:39:00,4.11805,4.12096,4.11419,4.11858,7510000.0
2009-12-09 11:40:00,4.11096,4.12118,4.11096,4.11526,7500000.0
2009-12-09 11:41:00,4.11729,4.11729,4.10768,4.10826,5260000.0
2009-12-09 11:42:00,4.1188,4.12056,4.11199,4.117,4880000.0
2009-12-09 11:43:00,4.11442,4.11937,4.1089,4.1191,8260000.0
2009-12-09 11:44:00,4.11804,4.11895,4.11163,4.11744,5260000.0
2009-12-09 11:45:00,4.1154,4.11842,4.10776,4.10776,9390000.0
2009-12-09 11:46:00,4.11741,4.11741,4.10449,4.11361,8250000.0
2009-12-09 11:47:00,4.11179,4.11871,4.10927,4.11825,6010000.0
2009-12-09 11:48:00,4.11755,4.11755,4.10943,4.11297,5250000.0
2009-12-09 11:49:00,4.11682,4.11828,4.11317,4.11328,6000000.0
2009-12-09 11:50:00,4.11591,4.12133,4.10929,4.10929,9010000.0
2009-12-09 11:51:00,4.10994,4.11818,4.10507,4.11818,6380000.0
2009-12-09 11:52:00,4.11811,4.1182,4.10991,4.10991,5260000.0
2009-12-09 11:53:00,4.11769,4.11998,4.11243,4.11492,6760000.0
2009-12-09 11:54:00,4.11535,4.11877,4.11126,4.11877,5250000.0
2009-12-09 11:55:00,4.12035,4.12293,4.11204,4.12293,5630000.0
2009-12-09 11:56:00,4.11988,4.12433,4.11439,4.11439,7500000.0
2009-12-09 11:57:00,4.1151,4.12492,4.1151,4.11853,5630000.0
2009-12-09 11:58:00,4.11382,4.12351,4.11313,4.11313,5630000.0
2009-12-09 11:59:00,4.12412,4.12433,4.11293,4.12409,8630000.0
2009-12-09 12:00:00,4.12127,4.12146,4.10869,4.11749,13890000.0
2009-12-09 12:01:00,4.1177,4.12326,4.11118,4.12261,8260000.0
2009-12-09 12:02:00,4.12567,4.1264,4.12064,4.12128,6000000.0
2009-12-09 12:03:00,4.12077,4.1303,4.11705,4.12525,7880000.0
2009-12-09 12:04:00,4.12503,4.1318,4.12042,4.12208,6390000.0
2009-12-09 12:05:00,4.11714,4.12813,4.11714,4.1237,6390000.0
2009-12-09 12:06:00,4.12665,4.12854,4.12154,4.12854,6010000.0
2009-12-09 12:07:00,4.12499,4.13046,4.1204,4.12869,4510000.0
2009-12-09 12:08:00,4.12841,4.13082,4.12594,4.12594,5260000.0
2009-12-09 12:09:00,4.12613,4.1315,4.12103,4.12495,4510000.0
2009-12-09 12:10:00,4.12618,4.1311,4.11887,4.12046,10130000.0
2009-12-09 12:11:00,4.13011,4.13069,4.12399,4.12399,7500000.0
2009-12-09 12:12:00,4.12752,4.1287,4.12205,4.12553,4880000.0
2009-12-09 12:13:00,4.12625,4.12811,4.12395,4.12553,5630000.0
2009-12-09 12:14:00,4.1239,4.12509,4.11462,4.12509,6000000.0
2009-12-09 12:15:00,4.12765,4.12765,4.11799,4.12394,6000000.0
2009-12-09 12:16:00,4.12674,4.12748,4.11767,4.11767,5630000.0
2009-12-09 12:17:00,4.12702,4.12702,4.12012,4.12137,5250000.0
2009-12-09 12:18:00,4.12548,4.12811,4.11679,4.12421,6750000.0
2009-12-09 12:19:00,4.12365,4.1305,4.11882,4.12522,14630000.0
2009-12-09 12:20:00,4.12522,4.12663,4.12124,4.12554,5640000.0
2009-12-09 12:21:00,4.12576,4.12587,4.11505,4.11888,6000000.0
2009-12-09 12:22:00,4.12323,4.12607,4.12148,4.12373,6010000.0
2009-12-09 12:23:00,4.12391,4.12678,4.12126,4.12678,6380000.0
2009-12-09 12:24:00,4.12522,4.12591,4.11482,4.11482,9400000.0
2009-12-09 12:25:00,4.12652,4.12652,4.1197,4.12015,13510000.0
2009-12-09 12:26:00,4.12472,4.1263,4.11676,4.12424,10880000.0
2009-12-09 12:27:00,4.12521,4.12521,4.11268,4.12311,13130000.0
2009-12-09 12:28:00,4.12438,4.12661,4.12142,4.12482,9770000.0
2009-12-09 12:29:00,4.12522,4.12522,4.11653,4.12116,10130000.0
2009-12-09 12:30:00,4.11916,4.12343,4.1137,4.12245,18750000.0
2009-12-09 12:31:00,4.121,4.12132,4.11993,4.11993,4880000.0
2009-12-09 12:32:00,4.11865,4.12166,4.11228,4.11228,4880000.0
2009-12-09 12:33:00,4.11784,4.12075,4.11555,4.11702,7140000.0
2009-12-09 12:34:00,4.11994,4.12205,4.1174,4.1214,6000000.0
2009-12-09 12:35:00,4.11823,4.1187,4.10625,4.1187,7890000.0
2009-12-09 12:36:00,4.11601,4.12115,4.116,4.12039,4880000.0
2009-12-09 12:37:00,4.11243,4.12358,4.11243,4.12061,9770000.0
2009-12-09 12:38:00,4.11483,4.12222,4.11208,4.11208,9380000.0
2009-12-09 12:39:00,4.11525,4.12141,4.11158,4.12017,7510000.0
2009-12-09 12:40:00,4.1194,4.12492,4.11142,4.12193,9750000.0
2009-12-09 12:41:00,4.12102,4.1235,4.11073,4.11721,10520000.0
2009-12-09 12:42:00,4.10733,4.11726,4.1056,4.11726,6380000.0
2009-12-09 12:43:00,4.11535,4.11825,4.1114,4.11825,5630000.0
2009-12-09 12:44:00,4.11361,4.11924,4.1132,4.1132,7880000.0
2009-12-09 12:45:00,4.11928,4.12106,4.11329,4.12051,11270000.0
2009-12-09 12:46:00,4.1198,4.11983,4.11018,4.11018,6000000.0
2009-12-09 12:47:00,4.1207,4.12218,4.1149,4.11789,8640000.0
2009-12-09 12:48:00,4.11489,4.11959,4.11369,4.11808,4880000.0
2009-12-09 12:49:00,4.1138,4.11995,4.1136,4.1169,6760000.0
2009-12-09 12:50:00,4.11882,4.11957,4.11027,4.11862,6020000.0
2009-12-09 12:51:00,4.11357,4.11969,4.11357,4.11948,5250000.0
2009-12-09 12:52:00,4.11989,4.12097,4.10954,4.1202,6750000.0
2009-12-09 12:53:00,4.11822,4.12264,4.11205,4.11534,6010000.0
2009-12-09 12:54:00,4.11973,4.11973,4.10826,4.11938,5250000.0
2009-12-09 12:55:00,4.12047,4.12063,4.11652,4.11819,5260000.0
2009-12-09 12:56:00,4.11982,4.12047,4.1138,4.11908,7130000.0
2009-12-09 12:57:00,4.11841,4.12013,4.11437,4.11437,4890000.0
2009-12-09 12:58:00,4.11861,4.12158,4.11575,4.11575,7510000.0
2009-12-09 12:59:00,4.11913,4.1212,4.11043,4.11483,7130000.0
2009-12-09 13:00:00,4.12332,4.12429,4.11269,4.12048,11250000.0
2009-12-09 13:01:00,4.11807,4.12291,4.11807,4.12176,6380000.0
2009-12-09 13:02:00,4.12187,4.12314,4.1124,4.1124,15010000.0
2009-12-09 13:03:00,4.12074,4.12074,4.11626,4.12049,4890000.0
2009-12-09 13:04:00,4.11975,4.1214,4.11145,4.12065,5250000.0
2009-12-09 13:05:00,4.11785,4.11798,4.1078,4.11563,7890000.0
2009-12-09 13:06:00,4.11788,4.12721,4.11456,4.12171,9390000.0
2009-12-09 13:07:00,4.12306,4.12435,4.11837,4.12162,7510000.0
2009-12-09 13:08:00,4.12253,4.12303,4.11681,4.12193,15400000.0
2009-12-09 13:09:00,4.12037,4.1222,4.11927,4.12156,6750000.0
2009-12-09 13:10:00,4.12227,4.12287,4.11412,4.12278,8630000.0
2009-12-09 13:11:00,4.11623,4.12216,4.11623,4.12144,4880000.0
2009-12-09 13:12:00,4.12213,4.12396,4.11665,4.12173,9760000.0
2009-12-09 13:13:00,4.12228,4.12228,4.1111,4.11559,6000000.0
2009-12-09 13:14:00,4.12104,4.12243,4.11742,4.11828,6010000.0
2009-12-09 13:15:00,4.11878,4.12526,4.11455,4.12287,57440000.0
2009-12-09 13:16:00,4.11969,4.12357,4.11715,4.12203,5630000.0
2009-12-09 13:17:00,4.11869,4.12328,4.11111,4.11315,10510000.0
2009-12-09 13:18:00,4.1205,4.12221,4.11434,4.12206,7140000.0
2009-12-09 13:19:00,4.12205,4.12264,4.11732,4.11732,5260000.0
2009-12-09 13:20:00,4.11749,4.12242,4.11724,4.12121,6750000.0
2009-12-09 13:21:00,4.12241,4.12277,4.11316,4.11572,7880000.0
2009-12-09 13:22:00,4.1219,4.12211,4.11228,4.11228,7500000.0
2009-12-09 13:23:00,4.12048,4.12344,4.11762,4.12272,6750000.0
2009-12-09 13:24:00,4.12301,4.12339,4.11836,4.12305,4880000.0
2009-12-09 13:25:00,4.12191,4.12191,4.11058,4.12174,10890000.0
2009-12-09 13:26:00,4.12154,4.12303,4.1122,4.12001,7130000.0
2009-12-09 13:27:00,4.12128,4.12328,4.11659,4.1173,6000000.0
2009-12-09 13:28:00,4.12072,4.12538,4.11895,4.12215,6390000.0
2009-12-09 13:29:00,4.11766,4.12316,4.11725,4.12316,5250000.0
2009-12-09 13:30:00,4.12534,4.12534,4.11786,4.12356,5640000.0
2009-12-09 13:31:00,4.12126,4.12601,4.11932,4.12034,7140000.0
2009-12-09 13:32:00,4.12339,4.12422,4.11694,4.11939,10880000.0
2009-12-09 13:33:00,4.12332,4.12443,4.1195,4.12419,7140000.0
2009-12-09 13:34:00,4.12401,4.12523,4.11523,4.12238,12390000.0
2009-12-09 13:35:00,4.12275,4.12458,4.11265,4.12458,6750000.0
2009-12-09 13:36:00,4.12295,4.12824,4.11738,4.12565,6380000.0
2009-12-09 13:37:00,4.12466,4.12466,4.11832,4.11893,6000000.0
2009-12-09 13:38:00,4.1232,4.12489,4.11585,4.12489,5250000.0
2009-12-09 13:39:00,4.12145,4.12933,4.11972,4.12106,7500000.0
2009-12-09 13:40:00,4.12243,4.12723,4.11721,4.11721,6760000.0
2009-12-09 13:41:00,4.11759,4.12911,4.11759,4.12472,6380000.0
2009-12-09 13:42:00,4.12298,4.12987,4.12263,4.12987,4510000.0
2009-12-09 13:43:00,4.12849,4.13125,4.1202,4.1202,6010000.0
2009-12-09 13:44:00,4.12365,4.1273,4.12365,4.12644,5630000.0
2009-12-09 13:45:00,4.12822,4.12952,4.12349,4.12652,14270000.0
2009-12-09 13:46:00,4.12763,4.12811,4.12322,4.12386,7510000.0
2009-12-09 13:47:00,4.12673,4.1275,4.11513,4.12699,7520000.0
2009-12-09 13:48:00,4.1269,4.12803,4.12637,4.12803,5260000.0
2009-12-09 13:49:00,4.12327,4.12843,4.12327,4.12432,6380000.0
2009-12-09 13:50:00,4.12773,4.12864,4.12332,4.12864,10140000.0
2009-12-09 13:51:00,4.12337,4.12795,4.12337,4.12775,6380000.0
2009-12-09 13:52:00,4.11869,4.1289,4.11869,4.12863,8640000.0
2009-12-09 13:53:00,4.12357,4.12707,4.11691,4.12163,6760000.0
2009-12-09 13:54:00,4.12455,4.12686,4.11887,4.12554,14640000.0
2009-12-09 13:55:00,4.12424,4.12933,4.12222,4.1283,4880000.0
2009-12-09 13:56:00,4.12653,4.12653,4.11598,4.11598,5630000.0
2009-12-09 13:57:00,4.12333,4.12968,4.12231,4.12266,7510000.0
2009-12-09 13:58:00,4.12605,4.12868,4.11707,4.12456,7500000.0
2009-12-09 13:59:00,4.12769,4.1295,4.11785,4.12557,7500000.0
2009-12-09 14:00:00,4.12758,4.1307,4.12128,4.12949,10130000.0
2009-12-09 14:01:00,4.12712,4.13061,4.1233,4.1284,8250000.0
2009-12-09 14:02:00,4.12222,4.1297,4.12222,4.12813,6000000.0
2009-12-09 14:03:00,4.12503,4.13091,4.1232,4.1232,5630000.0
2009-12-09 14:04:00,4.12481,4.12673,4.11602,4.11602,8260000.0
2009-12-09 14:05:00,4.12311,4.1285,4.11854,4.12342,10510000.0
2009-12-09 14:06:00,4.12696,4.13352,4.11806,4.12956,7510000.0
2009-12-09 14:07:00,4.12631,4.12742,4.12059,4.12059,5260000.0
2009-12-09 14:08:00,4.12511,4.12768,4.11956,4.12125,6390000.0
2009-12-09 14:09:00,4.12366,4.12876,4.12267,4.12674,7500000.0
2009-12-09 14:10:00,4.12413,4.12821,4.12022,4.12821,6380000.0
2009-12-09 14:11:00,4.12774,4.13044,4.12319,4.12858,12760000.0
2009-12-09 14:12:00,4.11877,4.12986,4.11758,4.12666,11640000.0
2009-12-09 14:13:00,4.1278,4.12968,4.12197,4.12933,7880000.0
2009-12-09 14:14:00,4.12451,4.13033,4.1198,4.12471,9760000.0
2009-12-09 14:15:00,4.13204,4.13257,4.12089,4.13041,9010000.0
2009-12-09 14:16:00,4.12978,4.12978,4.12523,4.12681,6010000.0
2009-12-09 14:17:00,4.12648,4.1322,4.12648,4.1322,6760000.0
2009-12-09 14:18:00,4.12843,4.13153,4.12758,4.12952,8250000.0
2009-12-09 14:19:00,4.12948,4.13287,4.12948,4.13287,6010000.0
2009-12-09 14:20:00,4.1319,4.13397,4.12849,4.13165,7510000.0
2009-12-09 14:21:00,4.13158,4.13213,4.12981,4.13124,5630000.0
2009-12-09 14:22:00,4.13074,4.13291,4.13074,4.13291,5250000.0
2009-12-09 14:23:00,4.13215,4.1347,4.12519,4.1332,5630000.0
2009-12-09 14:24:00,4.13132,4.1324,4.12877,4.13125,6000000.0
2009-12-09 14:25:00,4.13197,4.13341,4.12478,4.13104,4880000.0
2009-12-09 14:26:00,4.12972,4.13085,4.12482,4.13085,8640000.0
2009-12-09 14:27:00,4.13032,4.1325,4.1263,4.12841,8260000.0
2009-12-09 14:28:00,4.12558,4.1319,4.12558,4.13042,4880000.0
2009-12-09 14:29:00,4.13164,4.13377,4.12694,4.13248,6760000.0
2009-12-09 14:30:00,4.13213,4.13358,4.12474,4.13139,13150000.0
2009-12-09 14:31:00,4.12736,4.13276,4.12736,4.13188,5270000.0
2009-12-09 14:32:00,4.13077,4.13352,4.12718,4.13296,3770000.0
2009-12-09 14:33:00,4.12847,4.13946,4.12847,4.13513,6390000.0
2009-12-09 14:34:00,4.13296,4.13569,4.1288,4.13463,5260000.0
2009-12-09 14:35:00,4.12978,4.13637,4.12788,4.13266,6380000.0
2009-12-09 14:36:00,4.13366,4.1356,4.12426,4.13271,7500000.0
2009-12-09 14:37:00,4.13295,4.13369,4.1277,4.13285,5630000.0
2009-12-09 14:38:00,4.13435,4.13715,4.12608,4.13433,6750000.0
2009-12-09 14:39:00,4.13125,4.13552,4.13112,4.13526,4140000.0
2009-12-09 14:40:00,4.13428,4.13603,4.13005,4.13603,5250000.0
2009-12-09 14:41:00,4.13074,4.13505,4.1254,4.1254,4510000.0
2009-12-09 14:42:00,4.13537,4.13543,4.12949,4.1347,5250000.0
2009-12-09 14:43:00,4.12997,4.13507,4.12515,4.12515,7500000.0
2009-12-09 14:44:00,4.12448,4.13475,4.1239,4.13391,6380000.0
2009-12-09 14:45:00,4.13595,4.13663,4.12449,4.13217,16140000.0
2009-12-09 14:46:00,4.13265,4.13601,4.12947,4.13601,5630000.0
2009-12-09 14:47:00,4.13449,4.13569,4.12935,4.13378,6010000.0
2009-12-09 14:48:00,4.1255,4.13671,4.1255,4.1361,4510000.0
2009-12-09 14:49:00,4.13743,4.13889,4.13321,4.13805,5640000.0
2009-12-09 14:50:00,4.13293,4.13881,4.12903,4.13881,7880000.0
2009-12-09 14:51:00,4.14,4.1415,4.1319,4.13984,13140000.0
2009-12-09 14:52:00,4.13949,4.13995,4.13336,4.13995,4890000.0
2009-12-09 14:53:00,4.1386,4.13937,4.12985,4.13737,6000000.0
2009-12-09 14:54:00,4.13641,4.13935,4.12833,4.13178,6380000.0
2009-12-09 14:55:00,4.13888,4.13888,4.13149,4.13809,5260000.0
2009-12-09 14:56:00,4.13602,4.13829,4.12857,4.13618,7880000.0
2009-12-09 14:57:00,4.13576,4.13783,4.13135,4.13135,7880000.0
2009-12-09 14:58:00,4.13577,4.13766,4.13485,4.13491,4890000.0
2009-12-09 14:59:00,4.12433,4.13677,4.12433,4.13123,7500000.0
2009-12-09 15:00:00,4.13054,4.13436,4.12443,4.12455,8260000.0
2009-12-09 15:01:00,4.12811,4.13238,4.12336,4.12939,5630000.0
2009-12-09 15:02:00,4.12875,4.13276,4.12206,4.12206,5630000.0
2009-12-09 15:03:00,4.12776,4.13244,4.12352,4.13184,5260000.0
2009-12-09 15:04:00,4.11808,4.1308,4.11808,4.12853,9380000.0
2009-12-09 15:05:00,4.13087,4.13212,4.11795,4.13212,13520000.0
2009-12-09 15:06:00,4.12784,4.13009,4.12559,4.12559,5630000.0
2009-12-09 15:07:00,4.12584,4.13085,4.12303,4.13085,10510000.0
2009-12-09 15:08:00,4.1307,4.1307,4.11946,4.12914,6750000.0
2009-12-09 15:09:00,4.13041,4.13041,4.12466,4.12977,6010000.0
2009-12-09 15:10:00,4.12292,4.13029,4.12,4.12447,5640000.0
2009-12-09 15:11:00,4.13146,4.13795,4.12326,4.13439,15390000.0
2009-12-09 15:12:00,4.13004,4.13162,4.12389,4.13162,9010000.0
2009-12-09 15:13:00,4.1303,4.1323,4.12521,4.12855,5250000.0
2009-12-09 15:14:00,4.12896,4.13134,4.12081,4.12912,15010000.0
2009-12-09 15:15:00,4.12646,4.13176,4.1255,4.12901,5270000.0
2009-12-09 15:16:00,4.12771,4.12771,4.12248,4.12688,7880000.0
2009-12-09 15:17:00,4.12821,4.12821,4.11688,4.12774,5630000.0
2009-12-09 15:18:00,4.12585,4.12904,4.11946,4.11946,7130000.0
2009-12-09 15:19:00,4.12887,4.13019,4.12423,4.13019,5630000.0
2009-12-09 15:20:00,4.12339,4.13146,4.1213,4.13014,6750000.0
2009-12-09 15:21:00,4.12163,4.132,4.12163,4.12772,6390000.0
2009-12-09 15:22:00,4.12093,4.13185,4.12093,4.12241,7880000.0
2009-12-09 15:23:00,4.13053,4.13137,4.12372,4.12592,4510000.0
2009-12-09 15:24:00,4.13087,4.13169,4.12208,4.12208,6380000.0
2009-12-09 15:25:00,4.12668,4.13398,4.12668,4.1322,6750000.0
2009-12-09 15:26:00,4.13207,4.13348,4.12978,4.1332,6760000.0
2009-12-09 15:27:00,4.12695,4.1322,4.12227,4.12796,4510000.0
2009-12-09 15:28:00,4.13337,4.13337,4.12359,4.13247,5630000.0
2009-12-09 15:29:00,4.12629,4.13355,4.1219,4.13268,10140000.0
2009-12-09 15:30:00,4.13209,4.13314,4.1242,4.1329,8250000.0
2009-12-09 15:31:00,4.13359,4.13849,4.1288,4.1288,7510000.0
2009-12-09 15:32:00,4.13458,4.13751,4.12929,4.13259,8640000.0
2009-12-09 15:33:00,4.13296,4.13296,4.1263,4.12937,6010000.0
2009-12-09 15:34:00,4.12923,4.13304,4.12755,4.13213,5630000.0
2009-12-09 15:35:00,4.12809,4.13338,4.12809,4.13209,4140000.0
2009-12-09 15:36:00,4.13046,4.13355,4.12408,4.12911,7130000.0
2009-12-09 15:37:00,4.12995,4.13422,4.12864,4.13362,6010000.0
2009-12-09 15:38:00,4.13183,4.13276,4.12732,4.12732,5250000.0
2009-12-09 15:39:00,4.13077,4.13281,4.12549,4.13281,13130000.0
2009-12-09 15:40:00,4.13242,4.13442,4.12345,4.13389,8260000.0
2009-12-09 15:41:00,4.13189,4.13389,4.12313,4.1272,8640000.0
2009-12-09 15:42:00,4.12878,4.13471,4.12533,4.12936,6750000.0
2009-12-09 15:43:00,4.13214,4.1349,4.12763,4.12776,7130000.0
2009-12-09 15:44:00,4.13309,4.13309,4.12468,4.12769,16530000.0
2009-12-09 15:45:00,4.12998,4.13332,4.12116,4.12984,15030000.0
2009-12-09 15:46:00,4.1313,4.1313,4.12142,4.12707,7510000.0
2009-12-09 15:47:00,4.12409,4.13071,4.12297,4.12386,7130000.0
2009-12-09 15:48:00,4.13084,4.13084,4.12278,4.12817,6380000.0
2009-12-09 15:49:00,4.1302,4.1306,4.12563,4.1306,6010000.0
2009-12-09 15:50:00,4.12428,4.13019,4.12428,4.1288,7880000.0
2009-12-09 15:51:00,4.1253,4.12993,4.12055,4.12918,4140000.0
2009-12-09 15:52:00,4.12672,4.12893,4.12269,4.1284,7500000.0
2009-12-09 15:53:00,4.12289,4.13197,4.12289,4.13053,12000000.0
2009-12-09 15:54:00,4.12721,4.13162,4.12173,4.13014,6380000.0
2009-12-09 15:55:00,4.13011,4.13292,4.12428,4.13115,6380000.0
2009-12-09 15:56:00,4.13094,4.13289,4.12263,4.12581,8250000.0
2009-12-09 15:57:00,4.1319,4.1329,4.12263,4.13168,15030000.0
2009-12-09 15:58:00,4.13191,4.13191,4.122,4.12952,9760000.0
2009-12-09 15:59:00,4.12643,4.13708,4.12572,4.12908,9010000.0
2009-12-09 16:00:00,4.13041,4.13302,4.12498,4.12733,5260000.0
2009-12-09 16:01:00,4.13264,4.13376,4.13078,4.13352,5260000.0
2009-12-09 16:02:00,4.13286,4.13624,4.12754,4.13419,4880000.0
2009-12-09 16:03:00,4.13507,4.13868,4.13319,4.13754,9760000.0
2009-12-09 16:04:00,4.13728,4.13976,4.13264,4.1385,5260000.0
2009-12-09 16:05:00,4.13787,4.14149,4.13579,4.13991,4510000.0
2009-12-09 16:06:00,4.13468,4.13856,4.13105,4.13856,6010000.0
2009-12-09 16:07:00,4.13848,4.13859,4.13322,4.13624,5630000.0
2009-12-09 16:08:00,4.13694,4.14242,4.13624,4.1405,7520000.0
2009-12-09 16:09:00,4.14033,4.14073,4.13433,4.14043,5270000.0
2009-12-09 16:10:00,4.13033,4.14062,4.12948,4.13906,4890000.0
2009-12-09 16:11:00,4.14072,4.1423,4.13251,4.13251,5640000.0
2009-12-09 16:12:00,4.14044,4.14044,4.13043,4.13932,4510000.0
2009-12-09 16:13:00,4.13892,4.14058,4.12973,4.13033,7880000.0
2009-12-09 16:14:00,4.13063,4.1418,4.13063,4.13555,6380000.0
2009-12-09 16:15:00,4.1408,4.14358,4.13264,4.1398,13520000.0
2009-12-09 16:16:00,4.14001,4.14048,4.12969,4.13872,10890000.0
2009-12-09 16:17:00,4.14114,4.14204,4.13553,4.13748,4880000.0
2009-12-09 16:18:00,4.13783,4.1436,4.13328,4.13328,4510000.0
2009-12-09 16:19:00,4.14008,4.14025,4.1353,4.14005,8250000.0
2009-12-09 16:20:00,4.13556,4.13989,4.13,4.13,5250000.0
2009-12-09 16:21:00,4.13425,4.14064,4.13425,4.13957,7510000.0
2009-12-09 16:22:00,4.1376,4.14348,4.13397,4.14325,10520000.0
2009-12-09 16:23:00,4.14221,4.14471,4.13534,4.14337,12770000.0
2009-12-09 16:24:00,4.14208,4.14453,4.1397,4.1397,6380000.0
2009-12-09 16:25:00,4.14222,4.14481,4.13548,4.14481,4880000.0
2009-12-09 16:26:00,4.14492,4.14629,4.13409,4.13606,7890000.0
2009-12-09 16:27:00,4.14131,4.14597,4.14131,4.14597,6750000.0
2009-12-09 16:28:00,4.14719,4.14922,4.13959,4.14656,7140000.0
2009-12-09 16:29:00,4.1404,4.14696,4.13779,4.14696,12390000.0
2009-12-09 16:30:00,4.14137,4.1479,4.14137,4.14786,4510000.0
2009-12-09 16:31:00,4.14856,4.14856,4.14308,4.14757,5640000.0
2009-12-09 16:32:00,4.14896,4.15094,4.14711,4.14779,7510000.0
2009-12-09 16:33:00,4.14483,4.1497,4.14023,4.14798,7130000.0
2009-12-09 16:34:00,4.14892,4.15149,4.14146,4.14969,6380000.0
2009-12-09 16:35:00,4.14727,4.15303,4.14672,4.15303,5250000.0
2009-12-09 16:36:00,4.15228,4.1528,4.14881,4.14995,5250000.0
2009-12-09 16:37:00,4.15413,4.15413,4.14921,4.15282,9380000.0
2009-12-09 16:38:00,4.14359,4.15344,4.14359,4.14895,5270000.0
2009-12-09 16:39:00,4.1481,4.15386,4.14737,4.15146,6760000.0
2009-12-09 16:40:00,4.14961,4.15619,4.14661,4.15125,12000000.0
2009-12-09 16:41:00,4.15837,4.15837,4.14644,4.15298,7130000.0
2009-12-09 16:42:00,4.15619,4.15801,4.15394,4.15795,9000000.0
2009-12-09 16:43:00,4.15613,4.16495,4.15613,4.16495,5250000.0
2009-12-09 16:44:00,4.16766,4.16766,4.15679,4.16742,7880000.0
2009-12-09 16:45:00,4.16691,4.16691,4.15656,4.15656,6760000.0
2009-12-09 16:46:00,4.16354,4.16405,4.15536,4.15968,5630000.0
2009-12-09 16:47:00,4.16521,4.16614,4.15502,4.16517,8250000.0
2009-12-09 16:48:00,4.16517,4.16517,4.15412,4.15592,6760000.0
2009-12-09 16:49:00,4.16297,4.16521,4.15807,4.16521,11260000.0
2009-12-09 16:50:00,4.16428,4.1644,4.15664,4.16109,10500000.0
2009-12-09 16:51:00,4.15963,4.16005,4.15393,4.15917,5630000.0
2009-12-09 16:52:00,4.15899,4.15899,4.14775,4.15857,7500000.0
2009-12-09 16:53:00,4.15778,4.1592,4.15208,4.15424,6010000.0
2009-12-09 16:54:00,4.15656,4.15887,4.15283,4.15509,8270000.0
2009-12-09 16:55:00,4.15412,4.15944,4.15293,4.15944,4880000.0
2009-12-09 16:56:00,4.15778,4.15922,4.1477,4.15922,4880000.0
2009-12-09 16:57:00,4.15731,4.1609,4.15457,4.15457,7130000.0
2009-12-09 16:58:00,4.15779,4.1594,4.15216,4.158,5260000.0
2009-12-09 16:59:00,4.15693,4.1587,4.14641,4.15562,5630000.0
2009-12-09 17:00:00,4.15449,4.15565,4.14281,4.15565,13890000.0
2009-12-09 17:01:00,4.1547,4.1557,4.15072,4.15266,6380000.0
2009-12-09 17:02:00,4.15281,4.15527,4.14071,4.14449,5260000.0
2009-12-09 17:03:00,4.15036,4.1525,4.14629,4.15133,6380000.0
2009-12-09 17:04:00,4.14786,4.15467,4.14236,4.14733,9790000.0
2009-12-09 17:05:00,4.15037,4.15085,4.14105,4.146,6380000.0
2009-12-09 17:06:00,4.15058,4.15206,4.14402,4.1505,4880000.0
2009-12-09 17:07:00,4.15168,4.15187,4.14626,4.15112,16510000.0
2009-12-09 17:08:00,4.14579,4.15004,4.14144,4.14571,4890000.0
2009-12-09 17:09:00,4.14676,4.14807,4.13587,4.14735,8630000.0
2009-12-09 17:10:00,4.14919,4.14987,4.13919,4.1446,13130000.0
2009-12-09 17:11:00,4.14555,4.15045,4.14253,4.14568,16160000.0
2009-12-09 17:12:00,4.14873,4.15289,4.13895,4.15123,10890000.0
2009-12-09 17:13:00,4.13983,4.15264,4.13983,4.15097,6010000.0
2009-12-09 17:14:00,4.14427,4.15242,4.14427,4.14767,6390000.0
2009-12-09 17:15:00,4.14819,4.1509,4.13905,4.14048,10900000.0
2009-12-09 17:16:00,4.14801,4.1536,4.14724,4.14724,7140000.0
2009-12-09 17:17:00,4.14585,4.15229,4.14585,4.15218,8260000.0
2009-12-09 17:18:00,4.14654,4.15544,4.1399,4.15198,7500000.0
2009-12-09 17:19:00,4.15154,4.15423,4.14425,4.14716,5640000.0
2009-12-09 17:20:00,4.14025,4.15086,4.14025,4.14643,5640000.0
2009-12-09 17:21:00,4.14084,4.15017,4.13871,4.13871,6750000.0
2009-12-09 17:22:00,4.14563,4.15111,4.13978,4.1481,14270000.0
2009-12-09 17:23:00,4.15068,4.15119,4.14541,4.15039,7510000.0
2009-12-09 17:24:00,4.14734,4.15458,4.14734,4.15345,5630000.0
2009-12-09 17:25:00,4.15198,4.15411,4.14447,4.15366,6000000.0
2009-12-09 17:26:00,4.15344,4.15344,4.14673,4.15169,11640000.0
2009-12-09 17:27:00,4.15173,4.15302,4.14454,4.15004,12760000.0
2009-12-09 17:28:00,4.14714,4.15204,4.1398,4.1398,6390000.0
2009-12-09 17:29:00,4.14406,4.15249,4.14057,4.14885,5260000.0
2009-12-09 17:30:00,4.14986,4.15154,4.13894,4.15049,11270000.0
2009-12-09 17:31:00,4.147,4.15388,4.147,4.1525,12770000.0
2009-12-09 17:32:00,4.15078,4.15398,4.15078,4.15284,4510000.0
2009-12-09 17:33:00,4.14953,4.15485,4.14461,4.1519,12380000.0
2009-12-09 17:34:00,4.15259,4.15401,4.14284,4.146,16160000.0
2009-12-09 17:35:00,4.15243,4.15437,4.14926,4.15352,7880000.0
2009-12-09 17:36:00,4.15314,4.15332,4.1466,4.1466,6390000.0
2009-12-09 17:37:00,4.15271,4.1535,4.15062,4.15284,5630000.0
2009-12-09 17:38:00,4.14907,4.15613,4.14603,4.15484,4880000.0
2009-12-09 17:39:00,4.14847,4.1529,4.14832,4.14832,7880000.0
2009-12-09 17:40:00,4.14655,4.15263,4.14654,4.15263,7500000.0
2009-12-09 17:41:00,4.15281,4.15295,4.14791,4.15019,5260000.0
2009-12-09 17:42:00,4.14244,4.15267,4.14244,4.15113,6760000.0
2009-12-09 17:43:00,4.15067,4.15158,4.14274,4.14274,6010000.0
2009-12-09 17:44:00,4.1469,4.15184,4.14511,4.15184,7140000.0
2009-12-09 17:45:00,4.15117,4.15117,4.1418,4.14646,9760000.0
2009-12-09 17:46:00,4.14226,4.15032,4.13932,4.1486,9750000.0
2009-12-09 17:47:00,4.14759,4.15107,4.14328,4.14377,8260000.0
2009-12-09 17:48:00,4.14925,4.14925,4.1415,4.1444,7130000.0
2009-12-09 17:49:00,4.14435,4.14743,4.13449,4.13449,8630000.0
2009-12-09 17:50:00,4.1429,4.14516,4.13726,4.14514,6380000.0
2009-12-09 17:51:00,4.14145,4.14652,4.13448,4.13448,10140000.0
2009-12-09 17:52:00,4.14439,4.14439,4.13314,4.14111,5630000.0
2009-12-09 17:53:00,4.14262,4.14525,4.13704,4.1438,9750000.0
2009-12-09 17:54:00,4.14032,4.14557,4.13899,4.13899,6010000.0
2009-12-09 17:55:00,4.14523,4.1456,4.13799,4.14383,12380000.0
2009-12-09 17:56:00,4.14319,4.14339,4.13462,4.13958,6000000.0
2009-12-09 17:57:00,4.14376,4.14524,4.1373,4.14211,7880000.0
2009-12-09 17:58:00,4.14202,4.14364,4.13387,4.14224,7890000.0
2009-12-09 17:59:00,4.14238,4.14361,4.13851,4.14201,11250000.0
2009-12-09 18:00:00,4.1358,4.14529,4.13452,4.14349,7510000.0
2009-12-09 18:01:00,4.13988,4.14484,4.13887,4.13887,7510000.0
2009-12-09 18:02:00,4.14002,4.14345,4.13625,4.14314,7880000.0
2009-12-09 18:03:00,4.1428,4.14485,4.13547,4.14485,4890000.0
2009-12-09 18:04:00,4.14545,4.14584,4.1438,4.14426,5630000.0
2009-12-09 18:05:00,4.14421,4.14655,4.13687,4.14412,8260000.0
2009-12-09 18:06:00,4.13994,4.14844,4.13994,4.14412,7890000.0
2009-12-09 18:07:00,4.14139,4.14488,4.13771,4.14357,4510000.0
2009-12-09 18:08:00,4.14465,4.14534,4.1397,4.14173,8260000.0
2009-12-09 18:09:00,4.14519,4.14519,4.13582,4.14176,6000000.0
2009-12-09 18:10:00,4.14148,4.14595,4.13997,4.14503,11270000.0
2009-12-09 18:11:00,4.14494,4.14576,4.13647,4.14109,5250000.0
2009-12-09 18:12:00,4.14393,4.14589,4.13508,4.14035,5250000.0
2009-12-09 18:13:00,4.14047,4.14577,4.13531,4.13531,5260000.0
2009-12-09 18:14:00,4.13849,4.14606,4.13849,4.14382,7130000.0
2009-12-09 18:15:00,4.14632,4.14861,4.13867,4.14455,9010000.0
2009-12-09 18:16:00,4.14744,4.14818,4.13813,4.13813,8250000.0
2009-12-09 18:17:00,4.1477,4.14976,4.14418,4.14926,6380000.0
2009-12-09 18:18:00,4.14626,4.14689,4.13483,4.14182,6020000.0
2009-12-09 18:19:00,4.14386,4.14896,4.14124,4.14799,5260000.0
2009-12-09 18:20:00,4.1439,4.1485,4.1439,4.14847,6000000.0
2009-12-09 18:21:00,4.13861,4.14844,4.13861,4.14828,6010000.0
2009-12-09 18:22:00,4.14585,4.14918,4.14087,4.14804,6010000.0
2009-12-09 18:23:00,4.1393,4.14854,4.1393,4.14486,9010000.0
2009-12-09 18:24:00,4.14736,4.14736,4.13676,4.14431,8640000.0
2009-12-09 18:25:00,4.14785,4.15026,4.14474,4.14854,6750000.0
2009-12-09 18:26:00,4.15051,4.15051,4.14139,4.14638,5630000.0
2009-12-09 18:27:00,4.14781,4.14945,4.13968,4.14423,8260000.0
2009-12-09 18:28:00,4.14917,4.14917,4.14464,4.14617,7500000.0
2009-12-09 18:29:00,4.1468,4.14996,4.141,4.14816,5250000.0
2009-12-09 18:30:00,4.1455,4.15066,4.13994,4.13994,9000000.0
2009-12-09 18:31:00,4.14726,4.15425,4.14305,4.14895,8250000.0
2009-12-09 18:32:00,4.14679,4.1533,4.14679,4.15108,10130000.0
2009-12-09 18:33:00,4.14552,4.15262,4.14072,4.15035,9760000.0
2009-12-09 18:34:00,4.14973,4.151,4.14472,4.14953,6750000.0
2009-12-09 18:35:00,4.1443,4.15374,4.1443,4.14921,12020000.0
2009-12-09 18:36:00,4.1527,4.15621,4.15016,4.1511,8260000.0
2009-12-09 18:37:00,4.15407,4.15523,4.14948,4.15404,6010000.0
2009-12-09 18:38:00,4.1561,4.15806,4.14967,4.14967,8260000.0
2009-12-09 18:39:00,4.1551,4.15686,4.14594,4.1552,8250000.0
2009-12-09 18:40:00,4.15565,4.15565,4.14749,4.15396,8270000.0
2009-12-09 18:41:00,4.15065,4.15602,4.1492,4.15169,6750000.0
2009-12-09 18:42:00,4.15671,4.15671,4.15021,4.15124,8260000.0
2009-12-09 18:43:00,4.15524,4.1564,4.15101,4.15322,8250000.0
2009-12-09 18:44:00,4.15546,4.15593,4.14934,4.15247,6750000.0
2009-12-09 18:45:00,4.14869,4.15778,4.14869,4.15681,6010000.0
2009-12-09 18:46:00,4.14918,4.15504,4.144,4.15504,6380000.0
2009-12-09 18:47:00,4.15459,4.15487,4.149,4.15402,7880000.0
2009-12-09 18:48:00,4.15286,4.15545,4.15055,4.15512,5250000.0
2009-12-09 18:49:00,4.15382,4.15623,4.14955,4.15537,6760000.0
2009-12-09 18:50:00,4.1544,4.1555,4.15034,4.15089,7510000.0
2009-12-09 18:51:00,4.15658,4.1575,4.15131,4.15451,6010000.0
2009-12-09 18:52:00,4.15341,4.15629,4.15284,4.15286,7130000.0
2009-12-09 18:53:00,4.15632,4.1572,4.14558,4.15706,7140000.0
2009-12-09 18:54:00,4.15587,4.16019,4.14941,4.15807,7880000.0
2009-12-09 18:55:00,4.15512,4.15743,4.14629,4.15592,9760000.0
2009-12-09 18:56:00,4.15906,4.15906,4.15062,4.15642,8250000.0
2009-12-09 18:57:00,4.15741,4.15844,4.14716,4.15034,7130000.0
2009-12-09 18:58:00,4.15212,4.15973,4.1469,4.15685,7510000.0
2009-12-09 18:59:00,4.15131,4.15872,4.14451,4.15234,7130000.0
2009-12-09 19:00:00,4.15497,4.15589,4.14538,4.1532,4890000.0
2009-12-09 19:01:00,4.15567,4.15696,4.14863,4.1524,4510000.0
2009-12-09 19:02:00,4.15657,4.15862,4.1472,4.15509,10520000.0
2009-12-09 19:03:00,4.15246,4.15468,4.14394,4.14394,7500000.0
2009-12-09 19:04:00,4.15529,4.15654,4.14933,4.1503,11260000.0
2009-12-09 19:05:00,4.15678,4.15678,4.14612,4.15452,9000000.0
2009-12-09 19:06:00,4.15625,4.15625,4.15105,4.15545,8250000.0
2009-12-09 19:07:00,4.15557,4.15744,4.14369,4.15398,6760000.0
2009-12-09 19:08:00,4.1552,4.15527,4.14364,4.14364,5250000.0
2009-12-09 19:09:00,4.14886,4.1533,4.14408,4.14408,5270000.0
2009-12-09 19:10:00,4.15439,4.15694,4.15102,4.15536,7130000.0
2009-12-09 19:11:00,4.14902,4.15543,4.14902,4.15364,4880000.0
2009-12-09 19:12:00,4.15569,4.15569,4.1446,4.15409,7130000.0
2009-12-09 19:13:00,4.1498,4.15425,4.14892,4.1521,4880000.0
2009-12-09 19:14:00,4.145,4.15329,4.145,4.15095,7500000.0
2009-12-09 19:15:00,4.15356,4.15572,4.14984,4.1542,6380000.0
2009-12-09 19:16:00,4.15315,4.15678,4.14595,4.1561,9380000.0
2009-12-09 19:17:00,4.15279,4.15656,4.14346,4.156,8250000.0
2009-12-09 19:18:00,4.1563,4.1563,4.14383,4.15352,5260000.0
2009-12-09 19:19:00,4.15594,4.15594,4.14977,4.15014,4880000.0
2009-12-09 19:20:00,4.15535,4.15623,4.15258,4.15347,4140000.0
2009-12-09 19:21:00,4.15217,4.1593,4.14755,4.15375,9010000.0
2009-12-09 19:22:00,4.15678,4.16208,4.15145,4.15145,4510000.0
2009-12-09 19:23:00,4.15776,4.1637,4.15408,4.15433,7510000.0
2009-12-09 19:24:00,4.15514,4.16566,4.15514,4.16243,12750000.0
2009-12-09 19:25:00,4.16404,4.16949,4.15518,4.15518,9380000.0
2009-12-09 19:26:00,4.16763,4.1679,4.15834,4.1661,5250000.0
2009-12-09 19:27:00,4.16777,4.16777,4.1559,4.15704,4880000.0
2009-12-09 19:28:00,4.16447,4.16447,4.15749,4.16068,5260000.0
2009-12-09 19:29:00,4.16326,4.16476,4.15509,4.16286,7130000.0
2009-12-09 19:30:00,4.15525,4.16349,4.15384,4.15938,8260000.0
2009-12-09 19:31:00,4.16595,4.16722,4.15904,4.16429,7500000.0
2009-12-09 19:32:00,4.15812,4.16097,4.15812,4.15949,5250000.0
2009-12-09 19:33:00,4.16013,4.16051,4.14723,4.15632,7130000.0
2009-12-09 19:34:00,4.1582,4.16111,4.15589,4.15618,4510000.0
2009-12-09 19:35:00,4.1514,4.16009,4.1514,4.15589,4880000.0
2009-12-09 19:36:00,4.16043,4.16043,4.14857,4.14857,7880000.0
2009-12-09 19:37:00,4.1601,4.1601,4.15509,4.15671,5260000.0
2009-12-09 19:38:00,4.14978,4.15983,4.14978,4.1573,4510000.0
2009-12-09 19:39:00,4.15578,4.15998,4.1504,4.1541,8630000.0
2009-12-09 19:40:00,4.15817,4.1614,4.14855,4.16106,8250000.0
2009-12-09 19:41:00,4.15995,4.16149,4.15253,4.1537,6010000.0
2009-12-09 19:42:00,4.15714,4.15924,4.15309,4.15883,6390000.0
2009-12-09 19:43:00,4.15632,4.16206,4.15312,4.15773,11260000.0
2009-12-09 19:44:00,4.1505,4.1592,4.1505,4.15838,5260000.0
2009-12-09 19:45:00,4.15594,4.16085,4.14928,4.14928,7130000.0
2009-12-09 19:46:00,4.15568,4.16429,4.15568,4.16281,6010000.0
2009-12-09 19:47:00,4.15929,4.16243,4.15605,4.15605,4880000.0
2009-12-09 19:48:00,4.15899,4.16131,4.15217,4.15903,6380000.0
2009-12-09 19:49:00,4.15725,4.16307,4.15276,4.16307,6000000.0
2009-12-09 19:50:00,4.16231,4.16231,4.15673,4.16204,5260000.0
2009-12-09 19:51:00,4.16196,4.16387,4.15766,4.16387,4510000.0
2009-12-09 19:52:00,4.15832,4.1631,4.15813,4.16078,6000000.0
2009-12-09 19:53:00,4.15236,4.16273,4.15236,4.16273,4510000.0
2009-12-09 19:54:00,4.15798,4.1638,4.15246,4.15775,4880000.0
2009-12-09 19:55:00,4.16075,4.16177,4.15746,4.16051,4140000.0
2009-12-09 19:56:00,4.16013,4.16161,4.15567,4.1578,5260000.0
2009-12-09 19:57:00,4.16073,4.16168,4.15634,4.16017,6000000.0
2009-12-09 19:58:00,4.16154,4.16302,4.15121,4.16226,6380000.0
2009-12-09 19:59:00,4.15824,4.16248,4.15282,4.16113,6750000.0
2009-12-09 20:00:00,4.16025,4.16182,4.15263,4.16162,5630000.0
2009-12-09 20:01:00,4.1583,4.16479,4.15292,4.15292,6000000.0
2009-12-09 20:02:00,4.15996,4.16204,4.15048,4.15794,5250000.0
2009-12-09 20:03:00,4.15545,4.16548,4.15539,4.15892,4890000.0
2009-12-09 20:04:00,4.16286,4.16637,4.15589,4.16547,4520000.0
2009-12-09 20:05:00,4.16257,4.16377,4.14992,4.15867,5250000.0
2009-12-09 20:06:00,4.16006,4.16007,4.15024,4.1546,7140000.0
2009-12-09 20:07:00,4.15353,4.15853,4.15235,4.15843,6000000.0
2009-12-09 20:08:00,4.15936,4.16592,4.15567,4.16224,9000000.0
2009-12-09 20:09:00,4.15888,4.16066,4.14973,4.15867,7130000.0
2009-12-09 20:10:00,4.15929,4.16147,4.15524,4.15861,6000000.0
2009-12-09 20:11:00,4.16094,4.16304,4.15209,4.16304,5630000.0
2009-12-09 20:12:00,4.16117,4.16236,4.15731,4.16236,8250000.0
2009-12-09 20:13:00,4.15317,4.16272,4.15317,4.16272,5270000.0
2009-12-09 20:14:00,4.16003,4.16517,4.15898,4.16325,4880000.0
2009-12-09 20:15:00,4.16096,4.16333,4.15379,4.15379,7140000.0
2009-12-09 20:16:00,4.15762,4.1624,4.15667,4.15915,5250000.0
2009-12-09 20:17:00,4.16054,4.16069,4.1517,4.15509,7880000.0
2009-12-09 20:18:00,4.15899,4.1628,4.1559,4.1578,7500000.0
2009-12-09 20:19:00,4.16254,4.1637,4.15319,4.16026,4880000.0
2009-12-09 20:20:00,4.1604,4.16176,4.15397,4.16176,6010000.0
2009-12-09 20:21:00,4.1534,4.16388,4.1534,4.16388,6020000.0
2009-12-09 20:22:00,4.16613,4.16613,4.1564,4.16113,5630000.0
2009-12-09 20:23:00,4.1642,4.16595,4.15911,4.1619,6380000.0
2009-12-09 20:24:00,4.16474,4.16495,4.15946,4.16342,6390000.0
2009-12-09 20:25:00,4.16274,4.16459,4.15758,4.16368,6010000.0
2009-12-09 20:26:00,4.16423,4.16637,4.15453,4.16033,6750000.0
2009-12-09 20:27:00,4.164,4.16566,4.15789,4.16361,6010000.0
2009-12-09 20:28:00,4.16496,4.16536,4.16365,4.16403,5250000.0
2009-12-09 20:29:00,4.16104,4.16496,4.15511,4.15511,4880000.0
2009-12-09 20:30:00,4.15647,4.16856,4.15647,4.16707,5250000.0
2009-12-09 20:31:00,4.15996,4.16547,4.15996,4.16422,5630000.0
2009-12-09 20:32:00,4.16403,4.16477,4.15996,4.16409,6000000.0
2009-12-09 20:33:00,4.16528,4.16528,4.15238,4.16357,4890000.0
2009-12-09 20:34:00,4.16483,4.16483,4.15178,4.15178,4880000.0
2009-12-09 20:35:00,4.163,4.16395,4.15797,4.15939,8250000.0
2009-12-09 20:36:00,4.16224,4.16299,4.15201,4.15892,5260000.0
2009-12-09 20:37:00,4.16114,4.16661,4.15932,4.16494,5260000.0
2009-12-09 20:38:00,4.1649,4.16545,4.1546,4.16237,6390000.0
2009-12-09 20:39:00,4.16454,4.16542,4.15651,4.16167,5630000.0
2009-12-09 20:40:00,4.16454,4.16454,4.16248,4.16363,4510000.0
2009-12-09 20:41:00,4.16025,4.16751,4.15516,4.15608,3770000.0
2009-12-09 20:42:00,4.162,4.16572,4.15848,4.1595,5250000.0
2009-12-09 20:43:00,4.16427,4.16607,4.15613,4.15613,5630000.0
2009-12-09 20:44:00,4.16124,4.16361,4.15567,4.15939,4140000.0
2009-12-09 20:45:00,4.16456,4.16663,4.16027,4.16629,6000000.0
2009-12-09 20:46:00,4.16356,4.16648,4.15435,4.16356,6390000.0
2009-12-09 20:47:00,4.16576,4.16576,4.15444,4.16259,3400000.0
2009-12-09 20:48:00,4.16514,4.16604,4.1559,4.16604,4880000.0
2009-12-09 20:49:00,4.16384,4.1654,4.15904,4.16414,4880000.0
2009-12-09 20:50:00,4.16647,4.16647,4.16114,4.16192,6000000.0
2009-12-09 20:51:00,4.15642,4.16494,4.15642,4.16494,4510000.0
2009-12-09 20:52:00,4.16596,4.16596,4.15715,4.16423,6010000.0
2009-12-09 20:53:00,4.16392,4.16578,4.15823,4.1597,4880000.0
2009-12-09 20:54:00,4.16461,4.16709,4.1645,4.16683,4140000.0
2009-12-09 20:55:00,4.16639,4.16741,4.16181,4.16741,6760000.0
2009-12-09 20:56:00,4.16691,4.16877,4.16241,4.16241,6000000.0
2009-12-09 20:57:00,4.16876,4.16876,4.15786,4.16081,7130000.0
2009-12-09 20:58:00,4.16366,4.16455,4.15627,4.16257,7130000.0
2009-12-09 20:59:00,4.1616,4.16576,4.15583,4.15583,4880000.0
2009-12-09 21:00:00,4.16514,4.16848,4.16025,4.16647,6010000.0
2009-12-09 21:01:00,4.16448,4.16586,4.15838,4.15838,5260000.0
2009-12-09 21:02:00,4.16119,4.16625,4.15596,4.16063,5250000.0
2009-12-09 21:03:00,4.16609,4.16613,4.15622,4.16387,6000000.0
2009-12-09 21:04:00,4.16279,4.16612,4.16018,4.16612,5250000.0
2009-12-09 21:05:00,4.16481,4.16526,4.16016,4.16161,8250000.0
2009-12-09 21:06:00,4.16237,4.16353,4.15104,4.16115,5640000.0
2009-12-09 21:07:00,4.16386,4.16483,4.15905,4.15905,4880000.0
2009-12-09 21:08:00,4.1636,4.16365,4.15938,4.16365,3380000.0
2009-12-09 21:09:00,4.15732,4.16462,4.15732,4.16156,5260000.0
2009-12-09 21:10:00,4.16355,4.16499,4.15895,4.15936,6390000.0
2009-12-09 21:11:00,4.16362,4.16498,4.15766,4.16498,7130000.0
2009-12-09 21:12:00,4.1617,4.16557,4.15795,4.16557,5250000.0
2009-12-09 21:13:00,4.16482,4.16482,4.15538,4.16479,6380000.0
2009-12-09 21:14:00,4.16361,4.16539,4.15547,4.15547,5250000.0
2009-12-09 21:15:00,4.16618,4.16618,4.16129,4.16312,5630000.0
2009-12-09 21:16:00,4.1623,4.16806,4.15797,4.16187,5630000.0
2009-12-09 21:17:00,4.16376,4.16576,4.15751,4.16576,4880000.0
2009-12-09 21:18:00,4.16483,4.16508,4.16003,4.16254,7880000.0
2009-12-09 21:19:00,4.15784,4.16531,4.15784,4.16422,4880000.0
2009-12-09 21:20:00,4.16485,4.16543,4.15552,4.15552,8250000.0
2009-12-09 21:21:00,4.16516,4.1665,4.15718,4.1633,6020000.0
2009-12-09 21:22:00,4.16324,4.16578,4.15608,4.16578,6000000.0
2009-12-09 21:23:00,4.16474,4.16474,4.15558,4.16263,6380000.0
2009-12-09 21:24:00,4.1614,4.1657,4.15777,4.16452,6380000.0
2009-12-09 21:25:00,4.16378,4.16493,4.15928,4.15928,6000000.0
2009-12-09 21:26:00,4.1593,4.16517,4.1593,4.16517,5250000.0
2009-12-09 21:27:00,4.16398,4.16541,4.15897,4.16364,5260000.0
2009-12-09 21:28:00,4.16165,4.16453,4.15494,4.16326,6760000.0
2009-12-09 21:29:00,4.16279,4.16538,4.15538,4.15538,9380000.0
2009-12-09 21:30:00,4.16573,4.16573,4.16152,4.16551,6000000.0
2009-12-09 21:31:00,4.16218,4.16528,4.15822,4.1636,6380000.0
2009-12-09 21:32:00,4.15433,4.16547,4.15433,4.15915,5630000.0
2009-12-09 21:33:00,4.16328,4.16393,4.15941,4.16375,5260000.0
2009-12-09 21:34:00,4.15901,4.16524,4.15901,4.16118,5250000.0
2009-12-09 21:35:00,4.1601,4.1628,4.15735,4.15735,5630000.0
2009-12-09 21:36:00,4.16079,4.16158,4.15503,4.15961,6750000.0
2009-12-09 21:37:00,4.16058,4.16269,4.15467,4.16227,6000000.0
2009-12-09 21:38:00,4.16138,4.16341,4.15651,4.15747,5250000.0
2009-12-09 21:39:00,4.15189,4.16445,4.15189,4.16119,7880000.0
2009-12-09 21:40:00,4.15213,4.16183,4.15213,4.16023,5250000.0
2009-12-09 21:41:00,4.1622,4.1622,4.15112,4.15342,7880000.0
2009-12-09 21:42:00,4.15858,4.16261,4.15462,4.16261,7140000.0
2009-12-09 21:43:00,4.15866,4.16221,4.15205,4.15593,6380000.0
2009-12-09 21:44:00,4.16005,4.16366,4.15358,4.15358,4890000.0
2009-12-09 21:45:00,4.16397,4.16397,4.15718,4.1615,3380000.0
2009-12-09 21:46:00,4.16136,4.16484,4.15566,4.16229,5630000.0
2009-12-09 21:47:00,4.16162,4.16162,4.15265,4.15505,5630000.0
2009-12-09 21:48:00,4.15926,4.16143,4.14979,4.1592,6000000.0
2009-12-09 21:49:00,4.16039,4.16394,4.15245,4.16141,7510000.0
2009-12-09 21:50:00,4.15017,4.16149,4.15017,4.15952,6000000.0
2009-12-09 21:51:00,4.16139,4.16221,4.15163,4.16195,5630000.0
2009-12-09 21:52:00,4.16037,4.16094,4.15471,4.16059,6010000.0
2009-12-09 21:53:00,4.16167,4.16167,4.15333,4.15333,5250000.0
2009-12-09 21:54:00,4.1517,4.15679,4.14658,4.15336,5260000.0
2009-12-09 21:55:00,4.15579,4.16035,4.15579,4.15893,7880000.0
2009-12-09 21:56:00,4.16093,4.16293,4.15201,4.15638,7510000.0
2009-12-09 21:57:00,4.15726,4.16016,4.15292,4.1552,7510000.0
2009-12-09 21:58:00,4.15499,4.16218,4.15499,4.16022,7880000.0
2009-12-09 21:59:00,4.15525,4.15709,4.14752,4.15365,5260000.0
2009-12-09 22:00:00,4.15091,4.15763,4.14757,4.15512,7510000.0
2009-12-09 22:01:00,4.15868,4.15885,4.15365,4.15667,4510000.0
2009-12-09 22:02:00,4.15391,4.15871,4.15062,4.152,7140000.0
2009-12-09 22:03:00,4.15301,4.1571,4.14625,4.15483,8260000.0
2009-12-09 22:04:00,4.15738,4.15817,4.15013,4.15611,6400000.0
2009-12-09 22:05:00,4.14985,4.15477,4.14569,4.14569,7510000.0
2009-12-09 22:06:00,4.15416,4.15696,4.15103,4.15439,5260000.0
2009-12-09 22:07:00,4.15491,4.15694,4.14814,4.15311,4510000.0
2009-12-09 22:08:00,4.15049,4.15646,4.14481,4.14672,8270000.0
2009-12-09 22:09:00,4.15545,4.15619,4.14975,4.15563,4510000.0
2009-12-09 22:10:00,4.15603,4.15754,4.14926,4.15072,5630000.0
2009-12-09 22:11:00,4.15208,4.15581,4.1468,4.15451,7500000.0
2009-12-09 22:12:00,4.15278,4.15706,4.14771,4.15424,5260000.0
2009-12-09 22:13:00,4.15374,4.15415,4.14832,4.15337,6760000.0
2009-12-09 22:14:00,4.15156,4.15639,4.14738,4.14738,3770000.0
2009-12-09 22:15:00,4.15606,4.15665,4.14639,4.1525,6380000.0
2009-12-09 22:16:00,4.1553,4.1553,4.1452,4.15098,6760000.0
2009-12-09 22:17:00,4.15499,4.16155,4.1477,4.15792,7500000.0
2009-12-09 22:18:00,4.15231,4.15535,4.14649,4.15046,6010000.0
2009-12-09 22:19:00,4.15044,4.15553,4.149,4.15333,4890000.0
2009-12-09 22:20:00,4.15525,4.15525,4.15034,4.15217,6020000.0
2009-12-09 22:21:00,4.15516,4.15576,4.14995,4.14995,5630000.0
2009-12-09 22:22:00,4.15474,4.15764,4.14671,4.15652,7500000.0
2009-12-09 22:23:00,4.15276,4.15551,4.14663,4.14912,6760000.0
2009-12-09 22:24:00,4.1528,4.15645,4.14623,4.15645,4880000.0
2009-12-09 22:25:00,4.15289,4.15431,4.14952,4.15342,5250000.0
2009-12-09 22:26:00,4.15342,4.15585,4.14659,4.15391,5630000.0
2009-12-09 22:27:00,4.15505,4.15603,4.15068,4.15459,5250000.0
2009-12-09 22:28:00,4.155,4.15657,4.15318,4.15548,4510000.0
2009-12-09 22:29:00,4.15287,4.15704,4.14769,4.14769,5630000.0
2009-12-09 22:30:00,4.15288,4.15717,4.15097,4.15225,6760000.0
2009-12-09 22:31:00,4.15371,4.15516,4.15043,4.15049,6750000.0
2009-12-09 22:32:00,4.15634,4.15634,4.15291,4.15291,4880000.0
2009-12-09 22:33:00,4.15236,4.15628,4.15132,4.15465,6010000.0
2009-12-09 22:34:00,4.15497,4.15546,4.14537,4.14537,7510000.0
2009-12-09 22:35:00,4.15126,4.15664,4.14928,4.14992,3770000.0
2009-12-09 22:36:00,4.15427,4.15569,4.15266,4.15266,4880000.0
2009-12-09 22:37:00,4.15332,4.15559,4.15332,4.15455,6380000.0
2009-12-09 22:38:00,4.14668,4.15651,4.14668,4.15305,5630000.0
2009-12-09 22:39:00,4.15161,4.15307,4.1436,4.15307,7130000.0
2009-12-09 22:40:00,4.15602,4.15602,4.14864,4.15523,5250000.0
2009-12-09 22:41:00,4.15656,4.15656,4.14953,4.15491,5250000.0
2009-12-09 22:42:00,4.15609,4.15609,4.15098,4.15472,4880000.0
2009-12-09 22:43:00,4.1548,4.15577,4.1447,4.14996,4500000.0
2009-12-09 22:44:00,4.15365,4.15762,4.14672,4.14672,6750000.0
2009-12-09 22:45:00,4.15206,4.15597,4.14809,4.14809,5630000.0
2009-12-09 22:46:00,4.15618,4.15671,4.15112,4.15568,5250000.0
2009-12-09 22:47:00,4.15465,4.1593,4.15186,4.15674,7500000.0
2009-12-09 22:48:00,4.15105,4.15645,4.14609,4.14609,5250000.0
2009-12-09 22:49:00,4.15363,4.15694,4.15065,4.15447,7880000.0
2009-12-09 22:50:00,4.15388,4.15665,4.14601,4.15393,7140000.0
2009-12-09 22:51:00,4.15303,4.15409,4.14426,4.15367,5260000.0
2009-12-09 22:52:00,4.15402,4.15479,4.1461,4.15319,8250000.0
2009-12-09 22:53:00,4.1558,4.1558,4.15376,4.15414,4880000.0
2009-12-09 22:54:00,4.15533,4.15533,4.15055,4.1537,7880000.0
2009-12-09 22:55:00,4.15467,4.15615,4.14586,4.15325,6380000.0
2009-12-09 22:56:00,4.14943,4.15723,4.14836,4.15426,6000000.0
2009-12-09 22:57:00,4.15532,4.15634,4.14663,4.15456,7130000.0
2009-12-09 22:58:00,4.15489,4.15547,4.14558,4.14953,4140000.0
2009-12-09 22:59:00,4.15133,4.15572,4.14555,4.14555,4880000.0
2009-12-09 23:00:00,4.15516,4.15583,4.15061,4.15545,5250000.0
2009-12-09 23:01:00,4.15487,4.15487,4.14596,4.15436,5630000.0
2009-12-09 23:02:00,4.15554,4.1564,4.14611,4.14611,4880000.0
2009-12-09 23:03:00,4.15622,4.15622,4.14885,4.14885,6380000.0
2009-12-09 23:04:00,4.15276,4.15467,4.14953,4.1541,5630000.0
2009-12-09 23:05:00,4.146,4.15577,4.146,4.15029,4510000.0
2009-12-09 23:06:00,4.15436,4.15651,4.15075,4.15278,5260000.0
2009-12-09 23:07:00,4.15126,4.15533,4.14581,4.15333,5250000.0
2009-12-09 23:08:00,4.15359,4.15438,4.15024,4.15341,4880000.0
2009-12-09 23:09:00,4.15399,4.15464,4.15324,4.15382,5260000.0
2009-12-09 23:10:00,4.15359,4.15477,4.1492,4.15345,6000000.0
2009-12-09 23:11:00,4.14861,4.1543,4.14586,4.1536,7510000.0
2009-12-09 23:12:00,4.15092,4.15436,4.14355,4.14355,6000000.0
2009-12-09 23:13:00,4.1495,4.15546,4.1495,4.15068,4880000.0
2009-12-09 23:14:00,4.15189,4.15457,4.14533,4.14533,5250000.0
2009-12-09 23:15:00,4.15576,4.15576,4.14726,4.15376,4510000.0
2009-12-09 23:16:00,4.15528,4.15528,4.15215,4.15215,5250000.0
2009-12-09 23:17:00,4.14844,4.15365,4.14844,4.15307,6380000.0
2009-12-09 23:18:00,4.15347,4.15579,4.15044,4.15527,5630000.0
2009-12-09 23:19:00,4.15254,4.1545,4.14419,4.14419,7130000.0
2009-12-09 23:20:00,4.15364,4.1552,4.14783,4.14783,5260000.0
2009-12-09 23:21:00,4.15501,4.15622,4.15069,4.15118,4880000.0
2009-12-09 23:22:00,4.1544,4.15492,4.14878,4.14939,5630000.0
2009-12-09 23:23:00,4.15155,4.15489,4.1511,4.15456,5250000.0
2009-12-09 23:24:00,4.1508,4.15628,4.14979,4.15129,5260000.0
2009-12-09 23:25:00,4.15252,4.15383,4.14631,4.14631,5250000.0
2009-12-09 23:26:00,4.15544,4.1589,4.14693,4.14693,4510000.0
2009-12-09 23:27:00,4.15424,4.15535,4.1529,4.15428,6000000.0
2009-12-09 23:28:00,4.15211,4.15539,4.14908,4.15288,8250000.0
2009-12-09 23:29:00,4.15192,4.15497,4.15045,4.15489,6750000.0
2009-12-09 23:30:00,4.14619,4.157,4.14619,4.15076,4890000.0
2009-12-09 23:31:00,4.15448,4.15553,4.15047,4.15316,6380000.0
2009-12-09 23:32:00,4.15239,4.15443,4.14651,4.15162,4510000.0
2009-12-09 23:33:00,4.15305,4.15622,4.14854,4.15622,4510000.0
2009-12-09 23:34:00,4.15207,4.15467,4.14752,4.15467,6760000.0
2009-12-09 23:35:00,4.15312,4.15411,4.14475,4.14897,6760000.0
2009-12-09 23:36:00,4.15136,4.15855,4.15041,4.15062,5630000.0
2009-12-09 23:37:00,4.15342,4.15623,4.1508,4.15575,7500000.0
2009-12-09 23:38:00,4.15047,4.1534,4.14458,4.14458,7880000.0
2009-12-09 23:39:00,4.14928,4.1555,4.14928,4.15385,5630000.0
2009-12-09 23:40:00,4.154,4.15449,4.14383,4.15248,5260000.0
2009-12-09 23:41:00,4.15334,4.15541,4.14358,4.15021,7130000.0
2009-12-09 23:42:00,4.15493,4.15581,4.14585,4.15386,6000000.0
2009-12-09 23:43:00,4.15291,4.15589,4.1528,4.15434,6380000.0
2009-12-09 23:44:00,4.15086,4.15631,4.14552,4.15245,7880000.0
2009-12-09 23:45:00,4.15485,4.1577,4.15265,4.15502,5260000.0
2009-12-09 23:46:00,4.15171,4.15418,4.14581,4.14952,6390000.0
2009-12-09 23:47:00,4.15117,4.15534,4.14886,4.14886,5640000.0
2009-12-09 23:48:00,4.155,4.15577,4.15103,4.15103,6000000.0
2009-12-09 23:49:00,4.14881,4.15283,4.14747,4.14995,5640000.0
2009-12-09 23:51:00,4.15245,4.154,4.14438,4.15148,5630000.0
2009-12-09 23:52:00,4.15309,4.15405,4.14854,4.14864,7520000.0
2009-12-09 23:53:00,4.15464,4.15479,4.15003,4.15294,7140000.0
2009-12-09 23:54:00,4.15306,4.15499,4.14505,4.15499,7880000.0
2009-12-09 23:55:00,4.14597,4.15581,4.14597,4.15454,5260000.0
2009-12-09 23:56:00,4.14144,4.15414,4.14144,4.15275,4880000.0
2009-12-09 23:57:00,4.15246,4.15627,4.14642,4.15151,7510000.0
2009-12-10 00:00:00,4.15239,4.15617,4.15123,4.15123,6000000.0
2009-12-10 00:08:00,4.15058,4.15058,4.14188,4.14875,1880000.0
2009-12-10 00:09:00,4.15218,4.15218,4.14111,4.14871,5250000.0
2009-12-10 00:10:00,4.14827,4.14827,4.14027,4.14027,1500000.0
2009-12-10 00:15:00,4.15514,4.15514,4.14952,4.15442,7500000.0
2009-12-10 00:17:00,4.15387,4.15388,4.15007,4.15007,3770000.0
2009-12-10 00:21:00,4.14823,4.15225,4.14415,4.14819,6000000.0
2009-12-10 00:22:00,4.15025,4.15363,4.14402,4.15363,4140000.0
2009-12-10 00:23:00,4.1539,4.15407,4.14412,4.14813,7500000.0
2009-12-10 00:24:00,4.15425,4.15425,4.1447,4.15023,1880000.0
2009-12-10 00:26:00,4.15187,4.15402,4.15017,4.15249,6750000.0
2009-12-10 00:28:00,4.15321,4.15321,4.14932,4.15264,5250000.0
2009-12-10 00:29:00,4.15452,4.15527,4.14434,4.15093,8250000.0
2009-12-10 00:30:00,4.15487,4.15487,4.15487,4.15487,750000.0
2009-12-10 00:33:00,4.15377,4.15378,4.14997,4.14997,4880000.0
2009-12-10 00:41:00,4.14987,4.15149,4.14987,4.15149,1500000.0
2009-12-10 00:42:00,4.15936,4.15998,4.15413,4.15739,7500000.0
2009-12-10 00:45:00,4.16008,4.16102,4.15727,4.16102,5250000.0
2009-12-10 01:00:00,4.15852,4.15852,4.15852,4.15852,750000.0
2009-12-10 01:01:00,4.15752,4.15752,4.14812,4.15703,5250000.0
2009-12-10 01:15:00,4.15902,4.15929,4.14728,4.15916,13510000.0
2009-12-10 01:20:00,4.15535,4.15535,4.15535,4.15535,750000.0
2009-12-10 01:21:00,4.15515,4.15762,4.15183,4.15733,4500000.0
2009-12-10 01:23:00,4.15737,4.15738,4.15357,4.15357,3770000.0
2009-12-10 01:25:00,4.15712,4.15712,4.15212,4.15212,1500000.0
2009-12-10 01:27:00,4.15692,4.15697,4.15692,4.15697,1130000.0
2009-12-10 01:28:00,4.15717,4.15718,4.15337,4.15337,4880000.0
2009-12-10 01:30:00,4.15403,4.15622,4.14598,4.15327,6020000.0
2009-12-10 01:35:00,4.15737,4.15738,4.15357,4.15357,4510000.0
2009-12-10 01:37:00,4.15646,4.15646,4.14772,4.15204,7510000.0
2009-12-10 01:39:00,4.15297,4.15672,4.15271,4.15519,4500000.0
2009-12-10 01:40:00,4.15509,4.15509,4.15509,4.15509,750000.0
2009-12-10 01:42:00,4.14692,4.15728,4.14624,4.15728,4880000.0
2009-12-10 01:44:00,4.15208,4.15737,4.14742,4.14742,9760000.0
2009-12-10 01:45:00,4.15527,4.15703,4.15527,4.15703,1130000.0
2009-12-10 01:46:00,4.15549,4.15733,4.15063,4.15533,6000000.0
2009-12-10 01:47:00,4.15347,4.15727,4.15201,4.15712,8250000.0
2009-12-10 01:49:00,4.15314,4.15752,4.14782,4.15347,5250000.0
2009-12-10 01:51:00,4.15096,4.16079,4.15096,4.15946,5250000.0
2009-12-10 02:11:00,4.1549,4.15773,4.14793,4.15705,8250000.0
2009-12-10 02:12:00,4.15667,4.15667,4.15198,4.15656,4130000.0
2009-12-10 02:13:00,4.15572,4.15692,4.15572,4.15692,1500000.0
2009-12-10 02:15:00,4.15527,4.15897,4.15323,4.15428,5640000.0
2009-12-10 02:17:00,4.1557,4.15779,4.1466,4.1558,4530000.0
2009-12-10 02:19:00,4.1531,4.15892,4.1531,4.15425,4890000.0
2009-12-10 02:20:00,4.15277,4.15752,4.15244,4.15686,3020000.0
2009-12-10 02:22:00,4.14763,4.15806,4.14763,4.15394,5630000.0
2009-12-10 02:23:00,4.15677,4.15677,4.15677,4.15677,750000.0
2009-12-10 02:24:00,4.15645,4.15767,4.15192,4.15648,7510000.0
2009-12-10 02:26:00,4.15725,4.16069,4.15341,4.15341,5250000.0
2009-12-10 02:27:00,4.15622,4.15722,4.14782,4.15579,5270000.0
2009-12-10 02:29:00,4.15679,4.15809,4.15451,4.15644,3380000.0
2009-12-10 02:30:00,4.15832,4.15882,4.14942,4.15882,7880000.0
2009-12-10 02:31:00,4.151,4.15716,4.14574,4.15716,6760000.0
2009-12-10 02:32:00,4.1584,4.1584,4.15116,4.15377,5250000.0
2009-12-10 02:33:00,4.15599,4.15721,4.15108,4.15721,2640000.0
2009-12-10 02:35:00,4.15359,4.15502,4.14968,4.15452,5630000.0
2009-12-10 02:45:00,4.15632,4.15653,4.14524,4.15368,7880000.0
2009-12-10 02:52:00,4.15429,4.1555,4.15127,4.15358,6000000.0
2009-12-10 02:53:00,4.15358,4.1554,4.14984,4.15492,5250000.0
2009-12-10 02:57:00,4.15354,4.15442,4.14502,4.15082,6000000.0
2009-12-10 02:59:00,4.15117,4.15492,4.14552,4.14552,8250000.0
2009-12-10 03:00:00,4.15471,4.15633,4.14931,4.15559,6000000.0
2009-12-10 03:02:00,4.14958,4.15502,4.14562,4.15252,8250000.0
2009-12-10 03:04:00,4.14572,4.15588,4.14572,4.15512,6000000.0
2009-12-10 03:06:00,4.1535,4.15498,4.14552,4.15349,5260000.0
2009-12-10 03:07:00,4.14948,4.15492,4.14948,4.15349,4140000.0
2009-12-10 03:09:00,4.14974,4.15482,4.14953,4.14953,4890000.0
2009-12-10 03:11:00,4.15402,4.15437,4.14483,4.14483,5260000.0
2009-12-10 03:13:00,4.15346,4.15449,4.14928,4.14928,1520000.0
2009-12-10 03:14:00,4.14976,4.15308,4.14432,4.14432,6750000.0
2009-12-10 03:15:00,4.15175,4.15685,4.14722,4.15668,6760000.0
2009-12-10 03:16:00,4.15481,4.15584,4.15117,4.15359,5260000.0
2009-12-10 03:18:00,4.15117,4.15514,4.14963,4.1535,5650000.0
2009-12-10 03:19:00,4.15472,4.15482,4.14955,4.14955,5260000.0
2009-12-10 03:21:00,4.15128,4.15465,4.14778,4.15465,5250000.0
2009-12-10 03:23:00,4.15507,4.15508,4.15127,4.15127,4510000.0
2009-12-10 03:25:00,4.15467,4.15468,4.15087,4.15087,4510000.0
2009-12-10 03:28:00,4.15497,4.15498,4.15117,4.15117,4880000.0
2009-12-10 03:30:00,4.15371,4.15403,4.14919,4.14919,5630000.0
2009-12-10 03:32:00,4.15466,4.15496,4.15107,4.15107,5630000.0
2009-12-10 03:33:00,4.15087,4.15465,4.14954,4.15212,6010000.0
2009-12-10 03:34:00,4.14964,4.15472,4.14964,4.14964,6380000.0
2009-12-10 03:35:00,4.1542,4.15554,4.14624,4.15362,5640000.0
2009-12-10 03:37:00,4.15532,4.15603,4.14358,4.14998,4900000.0
2009-12-10 03:39:00,4.14928,4.15385,4.14522,4.15385,5250000.0
2009-12-10 03:40:00,4.15336,4.15597,4.14629,4.15118,6000000.0
2009-12-10 03:44:00,4.15087,4.15462,4.14522,4.14826,9380000.0
2009-12-10 03:45:00,4.15114,4.15646,4.15114,4.1562,4510000.0
2009-12-10 03:47:00,4.15235,4.15506,4.15084,4.15451,4880000.0
2009-12-10 03:49:00,4.15341,4.15341,4.14336,4.1441,6000000.0
2009-12-10 03:51:00,4.15004,4.15557,4.15004,4.15004,6010000.0
2009-12-10 03:52:00,4.15074,4.15523,4.14542,4.14542,8250000.0
2009-12-10 03:54:00,4.15378,4.15477,4.14532,4.15377,6380000.0
2009-12-10 03:56:00,4.15321,4.15482,4.14974,4.15249,4520000.0
2009-12-10 03:58:00,4.15276,4.15642,4.15036,4.15343,6750000.0
2009-12-10 03:59:00,4.15472,4.15472,4.14938,4.15431,4880000.0
2009-12-10 04:00:00,4.15093,4.15631,4.15093,4.15466,6380000.0
2009-12-10 04:01:00,4.15508,4.15508,4.14522,4.14788,7130000.0
2009-12-10 04:02:00,4.1505,4.15654,4.14797,4.15623,7130000.0
2009-12-10 04:03:00,4.15504,4.15526,4.14996,4.15526,6000000.0
2009-12-10 04:05:00,4.15225,4.1586,4.14596,4.14596,7130000.0
2009-12-10 04:06:00,4.15018,4.15459,4.14552,4.14552,4510000.0
2009-12-10 04:07:00,4.14981,4.15465,4.14981,4.15339,5640000.0
2009-12-10 04:08:00,4.15132,4.15492,4.14552,4.14984,6380000.0
2009-12-10 04:10:00,4.14928,4.15452,4.14928,4.15397,4510000.0
2009-12-10 04:12:00,4.15526,4.15526,4.14393,4.14846,4890000.0
2009-12-10 04:13:00,4.15351,4.15548,4.14548,4.15548,4140000.0
2009-12-10 04:15:00,4.15381,4.15564,4.14441,4.14441,6000000.0
2009-12-10 04:17:00,4.15066,4.15506,4.14826,4.15344,6380000.0
2009-12-10 04:18:00,4.15039,4.15489,4.14307,4.14307,4520000.0
2009-12-10 04:19:00,4.14974,4.15476,4.14542,4.15476,3380000.0
2009-12-10 04:20:00,4.15348,4.15419,4.14839,4.14839,4880000.0
2009-12-10 04:22:00,4.14542,4.15442,4.14542,4.15227,6010000.0
2009-12-10 04:24:00,4.15117,4.15493,4.14403,4.14403,7880000.0
2009-12-10 04:25:00,4.15329,4.15407,4.14985,4.15407,6380000.0
2009-12-10 04:27:00,4.15206,4.1573,4.14735,4.1556,9760000.0
2009-12-10 04:29:00,4.15115,4.15766,4.15115,4.15507,5630000.0
2009-12-10 04:30:00,4.15517,4.15587,4.15048,4.15582,7510000.0
2009-12-10 04:31:00,4.14864,4.15406,4.14864,4.15406,3380000.0
2009-12-10 04:32:00,4.15407,4.15493,4.14938,4.15378,5630000.0
2009-12-10 04:33:00,4.15301,4.15469,4.14611,4.15102,7130000.0
2009-12-10 04:34:00,4.15446,4.15516,4.14983,4.14983,4510000.0
2009-12-10 04:36:00,4.15077,4.15494,4.14363,4.14512,7890000.0
2009-12-10 04:38:00,4.15325,4.15476,4.14951,4.14964,5250000.0
2009-12-10 04:41:00,4.14964,4.15439,4.14297,4.14565,6750000.0
2009-12-10 04:43:00,4.15482,4.15488,4.14542,4.15488,6750000.0
2009-12-10 04:45:00,4.15605,4.15605,4.14295,4.15288,4880000.0
2009-12-10 04:46:00,4.14882,4.15399,4.14693,4.15399,5250000.0
2009-12-10 04:50:00,4.15512,4.15512,4.15004,4.15447,6010000.0
2009-12-10 04:51:00,4.15087,4.15473,4.14517,4.14522,8270000.0
2009-12-10 04:52:00,4.15312,4.15472,4.14532,4.15382,5270000.0
2009-12-10 04:53:00,4.15489,4.15767,4.15043,4.15043,7510000.0
2009-12-10 04:55:00,4.15097,4.15514,4.14942,4.15061,5630000.0
2009-12-10 04:57:00,4.15242,4.15488,4.14948,4.15181,5250000.0
2009-12-10 04:58:00,4.15514,4.15514,4.14938,4.15061,6380000.0
2009-12-10 05:00:00,4.15431,4.15431,4.14397,4.14397,5630000.0
2009-12-10 05:02:00,4.15371,4.15561,4.15338,4.15338,4500000.0
2009-12-10 05:04:00,4.14998,4.1547,4.14532,4.14964,4130000.0
2009-12-10 05:05:00,4.15112,4.15478,4.15112,4.15469,6390000.0
2009-12-10 05:06:00,4.15299,4.15442,4.15115,4.15392,3750000.0
2009-12-10 05:07:00,4.15432,4.15516,4.14928,4.14928,5250000.0
2009-12-10 05:09:00,4.15393,4.15522,4.14533,4.15508,7510000.0
2009-12-10 05:11:00,4.15229,4.15976,4.14877,4.14877,4890000.0
2009-12-10 05:12:00,4.15518,4.15518,4.15077,4.15386,6380000.0
2009-12-10 05:13:00,4.15311,4.15462,4.14932,4.15391,4890000.0
2009-12-10 05:14:00,4.15107,4.15487,4.14542,4.14542,8640000.0
2009-12-10 05:15:00,4.15378,4.15698,4.14692,4.14692,5630000.0
2009-12-10 05:16:00,4.15459,4.15459,4.15233,4.15233,1130000.0
2009-12-10 05:18:00,4.15505,4.15541,4.14542,4.14542,6380000.0
2009-12-10 05:19:00,4.15416,4.15416,4.14537,4.14542,7500000.0
2009-12-10 05:21:00,4.15503,4.1551,4.14572,4.15447,4890000.0
2009-12-10 05:30:00,4.15073,4.15624,4.15073,4.15449,5650000.0
2009-12-10 05:34:00,4.15252,4.15642,4.15073,4.15535,4880000.0
2009-12-10 05:35:00,4.15588,4.15831,4.15223,4.15681,5250000.0
2009-12-10 05:36:00,4.15388,4.15617,4.1472,4.1559,6380000.0
2009-12-10 05:37:00,4.14892,4.15956,4.14892,4.15715,4880000.0
2009-12-10 05:38:00,4.15465,4.15675,4.15075,4.15662,5250000.0
2009-12-10 05:39:00,4.14582,4.1541,4.14582,4.1541,7500000.0
2009-12-10 05:40:00,4.15755,4.15755,4.15193,4.15534,6380000.0
2009-12-10 05:41:00,4.15519,4.15676,4.14631,4.15505,8250000.0
2009-12-10 05:42:00,4.15669,4.15717,4.15139,4.15483,5260000.0
2009-12-10 05:43:00,4.15443,4.15552,4.15044,4.15544,5260000.0
2009-12-10 05:44:00,4.14878,4.1602,4.14878,4.1563,4880000.0
2009-12-10 05:45:00,4.15685,4.15685,4.15166,4.15543,5250000.0
2009-12-10 05:46:00,4.15077,4.15615,4.14638,4.15142,6000000.0
2009-12-10 05:47:00,4.15769,4.15831,4.15033,4.15033,5630000.0
2009-12-10 05:48:00,4.15341,4.15651,4.14662,4.15449,6760000.0
2009-12-10 05:49:00,4.15617,4.15759,4.14693,4.15091,7140000.0
2009-12-10 05:50:00,4.15054,4.15569,4.14459,4.15569,4140000.0
2009-12-10 05:51:00,4.15105,4.15537,4.14624,4.15188,3010000.0
2009-12-10 05:52:00,4.15274,4.15624,4.14653,4.15457,7130000.0
2009-12-10 05:53:00,4.15722,4.15722,4.15197,4.15721,4880000.0
2009-12-10 05:54:00,4.15485,4.15808,4.14957,4.15244,7140000.0
2009-12-10 05:55:00,4.15735,4.15979,4.14958,4.15222,5260000.0
2009-12-10 05:56:00,4.15853,4.15853,4.14971,4.1537,7140000.0
2009-12-10 05:57:00,4.14804,4.15933,4.14804,4.15236,6760000.0
2009-12-10 05:58:00,4.15146,4.15641,4.14682,4.14682,5630000.0
2009-12-10 05:59:00,4.14751,4.15769,4.14751,4.15769,6000000.0
2009-12-10 06:00:00,4.14772,4.15807,4.14772,4.15805,6750000.0
2009-12-10 06:01:00,4.1573,4.15791,4.14818,4.15589,5260000.0
2009-12-10 06:02:00,4.15629,4.1564,4.15133,4.15465,5270000.0
2009-12-10 06:03:00,4.14989,4.15871,4.1462,4.15563,6000000.0
2009-12-10 06:04:00,4.1551,4.15697,4.15114,4.15687,5250000.0
2009-12-10 06:05:00,4.15619,4.15683,4.14525,4.15683,6750000.0
2009-12-10 06:06:00,4.15522,4.15685,4.14729,4.15572,6760000.0
2009-12-10 06:07:00,4.15715,4.1588,4.14958,4.14989,6750000.0
2009-12-10 06:08:00,4.14673,4.15689,4.14625,4.15566,5250000.0
2009-12-10 06:09:00,4.15649,4.1593,4.15334,4.15334,7140000.0
2009-12-10 06:10:00,4.15383,4.15636,4.15146,4.15146,5630000.0
2009-12-10 06:11:00,4.156,4.15705,4.15047,4.1505,6000000.0
2009-12-10 06:12:00,4.15524,4.15623,4.1461,4.1559,7130000.0
2009-12-10 06:13:00,4.15377,4.15862,4.14622,4.14622,6750000.0
2009-12-10 06:14:00,4.15178,4.15658,4.14627,4.14627,9390000.0
2009-12-10 06:15:00,4.15167,4.15663,4.15167,4.15329,4140000.0
2009-12-10 06:16:00,4.1511,4.15641,4.14589,4.15514,7510000.0
2009-12-10 06:17:00,4.15759,4.15761,4.14965,4.14965,6750000.0
2009-12-10 06:18:00,4.15586,4.15627,4.1513,4.15483,4130000.0
2009-12-10 06:19:00,4.15388,4.15632,4.14612,4.14642,4500000.0
2009-12-10 06:20:00,4.15571,4.15594,4.14729,4.15497,5630000.0
2009-12-10 06:21:00,4.15262,4.15739,4.14606,4.15067,6750000.0
2009-12-10 06:22:00,4.15684,4.15719,4.15183,4.15552,4880000.0
2009-12-10 06:23:00,4.15141,4.16005,4.14979,4.14979,8250000.0
2009-12-10 06:24:00,4.15609,4.15622,4.14659,4.15453,5260000.0
2009-12-10 06:25:00,4.14641,4.1567,4.14641,4.15472,6380000.0
2009-12-10 06:26:00,4.15512,4.15599,4.15116,4.15549,5630000.0
2009-12-10 06:27:00,4.14937,4.15688,4.14502,4.14502,6760000.0
2009-12-10 06:28:00,4.15112,4.15583,4.14677,4.15465,5250000.0
2009-12-10 06:29:00,4.15341,4.15746,4.14718,4.14718,7890000.0
2009-12-10 06:30:00,4.15105,4.15625,4.15057,4.15057,6010000.0
2009-12-10 06:31:00,4.15402,4.15402,4.1438,4.14417,6000000.0
2009-12-10 06:32:00,4.15697,4.15717,4.15041,4.15137,7880000.0
2009-12-10 06:33:00,4.15015,4.15538,4.15004,4.15538,5630000.0
2009-12-10 06:34:00,4.15163,4.15948,4.14757,4.15449,6380000.0
2009-12-10 06:35:00,4.15312,4.15819,4.15312,4.1567,7880000.0
2009-12-10 06:36:00,4.15756,4.15886,4.14953,4.15714,6000000.0
2009-12-10 06:37:00,4.15073,4.15557,4.1488,4.15,6000000.0
2009-12-10 06:38:00,4.15581,4.16291,4.15034,4.15034,6760000.0
2009-12-10 06:39:00,4.15848,4.15976,4.15004,4.15004,7130000.0
2009-12-10 06:40:00,4.15817,4.15836,4.14702,4.15812,7500000.0
2009-12-10 06:41:00,4.14946,4.15918,4.14817,4.15754,5250000.0
2009-12-10 06:42:00,4.15837,4.15932,4.14893,4.14893,6760000.0
2009-12-10 06:43:00,4.15916,4.15916,4.14875,4.1527,4510000.0
2009-12-10 06:44:00,4.15509,4.16215,4.15063,4.15063,6380000.0
2009-12-10 06:45:00,4.15292,4.15816,4.15292,4.15816,7140000.0
2009-12-10 06:46:00,4.15877,4.15923,4.1552,4.15868,7150000.0
2009-12-10 06:47:00,4.15411,4.15866,4.14967,4.15764,7130000.0
2009-12-10 06:48:00,4.15687,4.15818,4.14949,4.15483,5630000.0
2009-12-10 06:49:00,4.15792,4.1588,4.15457,4.15727,6000000.0
2009-12-10 06:50:00,4.15901,4.15901,4.15481,4.15735,4880000.0
2009-12-10 06:51:00,4.15881,4.15981,4.15533,4.15893,5260000.0
2009-12-10 06:52:00,4.15318,4.15753,4.14757,4.14944,6750000.0
2009-12-10 06:53:00,4.15787,4.1602,4.1518,4.15738,6010000.0
2009-12-10 06:54:00,4.15676,4.15806,4.14874,4.15692,7510000.0
2009-12-10 06:55:00,4.15725,4.15894,4.15335,4.15631,4130000.0
2009-12-10 06:56:00,4.15802,4.15904,4.15336,4.15708,6000000.0
2009-12-10 06:57:00,4.15911,4.16159,4.15385,4.15385,6000000.0
2009-12-10 06:58:00,4.1599,4.1599,4.15155,4.15405,4510000.0
2009-12-10 06:59:00,4.15794,4.16132,4.14978,4.14978,8630000.0
2009-12-10 07:00:00,4.1588,4.1588,4.15172,4.15751,6000000.0
2009-12-10 07:01:00,4.15687,4.15824,4.15288,4.15693,5630000.0
2009-12-10 07:02:00,4.15728,4.15926,4.15408,4.15758,5250000.0
2009-12-10 07:03:00,4.15971,4.15971,4.15243,4.15655,7880000.0
2009-12-10 07:04:00,4.15696,4.15696,4.14962,4.15587,6390000.0
2009-12-10 07:05:00,4.15565,4.16297,4.151,4.151,6380000.0
2009-12-10 07:06:00,4.15615,4.15821,4.14933,4.14933,5630000.0
2009-12-10 07:07:00,4.15908,4.16084,4.15436,4.15898,7510000.0
2009-12-10 07:08:00,4.15819,4.15901,4.15245,4.15901,6750000.0
2009-12-10 07:09:00,4.16024,4.16081,4.15524,4.15558,7510000.0
2009-12-10 07:10:00,4.15992,4.15992,4.14971,4.14971,6390000.0
2009-12-10 07:11:00,4.15079,4.16259,4.15079,4.15455,8250000.0
2009-12-10 07:12:00,4.15962,4.15995,4.15423,4.15949,4880000.0
2009-12-10 07:13:00,4.15551,4.15892,4.14952,4.15674,5630000.0
2009-12-10 07:14:00,4.14819,4.15768,4.14819,4.15316,4880000.0
2009-12-10 07:15:00,4.14933,4.15811,4.14933,4.15787,4140000.0
2009-12-10 07:16:00,4.15793,4.15793,4.14899,4.14899,6390000.0
2009-12-10 07:17:00,4.15383,4.15938,4.15017,4.15017,7140000.0
2009-12-10 07:18:00,4.15841,4.15955,4.15132,4.15955,4140000.0
2009-12-10 07:19:00,4.15929,4.16089,4.15485,4.16089,8260000.0
2009-12-10 07:20:00,4.15888,4.16044,4.15533,4.15906,5630000.0
2009-12-10 07:21:00,4.1606,4.1606,4.15272,4.15847,5260000.0
2009-12-10 07:22:00,4.15799,4.15839,4.15361,4.15834,7130000.0
2009-12-10 07:23:00,4.15356,4.15912,4.15028,4.15794,7510000.0
2009-12-10 07:24:00,4.15737,4.16032,4.15505,4.15847,6750000.0
2009-12-10 07:25:00,4.15766,4.15881,4.15368,4.15774,5260000.0
2009-12-10 07:26:00,4.1525,4.16109,4.14982,4.15735,6380000.0
2009-12-10 07:27:00,4.15823,4.15866,4.15285,4.15825,7130000.0
2009-12-10 07:28:00,4.1582,4.15966,4.14991,4.1587,5630000.0
2009-12-10 07:29:00,4.15662,4.15877,4.14985,4.14985,3750000.0
2009-12-10 07:30:00,4.1501,4.16259,4.1501,4.1587,6380000.0
2009-12-10 07:31:00,4.15833,4.15833,4.15297,4.15811,5260000.0
2009-12-10 07:32:00,4.15839,4.15864,4.14935,4.15453,4140000.0
2009-12-10 07:33:00,4.15368,4.15771,4.14733,4.14733,7900000.0
2009-12-10 07:34:00,4.15489,4.15725,4.14724,4.15639,8260000.0
2009-12-10 07:35:00,4.1565,4.15937,4.15439,4.1585,5630000.0
2009-12-10 07:36:00,4.15993,4.16178,4.15155,4.15885,7140000.0
2009-12-10 07:37:00,4.15651,4.15985,4.15269,4.15357,4880000.0
2009-12-10 07:38:00,4.15453,4.15825,4.15265,4.15265,7500000.0
2009-12-10 07:39:00,4.15346,4.15885,4.15277,4.15729,6010000.0
2009-12-10 07:40:00,4.15337,4.15954,4.15337,4.15794,6760000.0
2009-12-10 07:41:00,4.15777,4.15932,4.15282,4.15394,4880000.0
2009-12-10 07:42:00,4.15559,4.16286,4.15204,4.16011,5630000.0
2009-12-10 07:43:00,4.15836,4.15973,4.15031,4.15824,4880000.0
2009-12-10 07:44:00,4.15765,4.15792,4.14764,4.14908,6380000.0
2009-12-10 07:45:00,4.15948,4.15954,4.1498,4.15954,4880000.0
2009-12-10 07:46:00,4.16066,4.16134,4.15156,4.1584,4510000.0
2009-12-10 07:47:00,4.15502,4.16057,4.15143,4.15478,6380000.0
2009-12-10 07:48:00,4.15637,4.16155,4.15138,4.16052,7900000.0
2009-12-10 07:49:00,4.15997,4.15997,4.15009,4.15009,5250000.0
2009-12-10 07:50:00,4.16073,4.16157,4.15658,4.16119,6760000.0
2009-12-10 07:51:00,4.15585,4.15988,4.14915,4.15988,8630000.0
2009-12-10 07:52:00,4.15848,4.16136,4.15575,4.16029,6380000.0
2009-12-10 07:53:00,4.15956,4.16209,4.15262,4.15262,6000000.0
2009-12-10 07:54:00,4.15722,4.1608,4.15069,4.15069,8250000.0
2009-12-10 07:55:00,4.16159,4.16331,4.15736,4.15817,6760000.0
2009-12-10 07:56:00,4.15837,4.16177,4.1523,4.16139,7130000.0
2009-12-10 07:57:00,4.16048,4.16048,4.15502,4.15931,7130000.0
2009-12-10 07:58:00,4.1602,4.16063,4.15599,4.16049,5630000.0
2009-12-10 07:59:00,4.15386,4.16034,4.15386,4.15572,4880000.0
2009-12-10 08:00:00,4.15963,4.16142,4.156,4.1583,7500000.0
2009-12-10 08:01:00,4.15958,4.16051,4.15458,4.15722,4880000.0
2009-12-10 08:02:00,4.15963,4.15974,4.15056,4.15631,6000000.0
2009-12-10 08:03:00,4.15958,4.16105,4.15637,4.15916,5250000.0
2009-12-10 08:04:00,4.15997,4.16132,4.15285,4.16029,7130000.0
2009-12-10 08:05:00,4.16009,4.16374,4.15698,4.16087,4510000.0
2009-12-10 08:06:00,4.15574,4.16064,4.15018,4.15076,4880000.0
2009-12-10 08:07:00,4.15542,4.16139,4.15119,4.15575,5250000.0
2009-12-10 08:08:00,4.15937,4.16037,4.14948,4.16037,6380000.0
2009-12-10 08:09:00,4.16084,4.16084,4.15799,4.15938,5630000.0
2009-12-10 08:10:00,4.15788,4.16595,4.15346,4.15709,7880000.0
2009-12-10 08:11:00,4.15763,4.16105,4.15575,4.1607,4510000.0
2009-12-10 08:12:00,4.16071,4.16295,4.1572,4.16085,8250000.0
2009-12-10 08:13:00,4.15879,4.16107,4.15135,4.15942,5630000.0
2009-12-10 08:14:00,4.15603,4.15903,4.15059,4.15059,4880000.0
2009-12-10 08:15:00,4.15543,4.16085,4.15543,4.15937,4510000.0
2009-12-10 08:16:00,4.16078,4.16086,4.15471,4.16042,7880000.0
2009-12-10 08:17:00,4.15502,4.16066,4.15502,4.15713,5630000.0
2009-12-10 08:18:00,4.16082,4.1648,4.15225,4.15762,4510000.0
2009-12-10 08:19:00,4.16058,4.16094,4.15555,4.16088,7130000.0
2009-12-10 08:20:00,4.16073,4.16073,4.15011,4.15517,7130000.0
2009-12-10 08:21:00,4.1602,4.16262,4.15092,4.1595,7140000.0
2009-12-10 08:22:00,4.1572,4.15799,4.15216,4.15781,6380000.0
2009-12-10 08:23:00,4.15477,4.15742,4.1478,4.1478,7510000.0
2009-12-10 08:24:00,4.15476,4.15735,4.15056,4.15735,4880000.0
2009-12-10 08:25:00,4.15088,4.15786,4.14931,4.15732,4520000.0
2009-12-10 08:26:00,4.15694,4.15716,4.15281,4.15703,5260000.0
2009-12-10 08:27:00,4.15873,4.15931,4.14942,4.15184,4880000.0
2009-12-10 08:28:00,4.15717,4.15853,4.15707,4.15767,5630000.0
2009-12-10 08:29:00,4.15503,4.15861,4.14803,4.15705,16520000.0
2009-12-10 08:30:00,4.15539,4.16062,4.15504,4.15778,7130000.0
2009-12-10 08:31:00,4.15437,4.15889,4.14903,4.15889,5640000.0
2009-12-10 08:32:00,4.15854,4.16116,4.14923,4.15638,7510000.0
2009-12-10 08:33:00,4.15728,4.15892,4.15282,4.15307,4880000.0
2009-12-10 08:34:00,4.15346,4.15994,4.15034,4.1593,5260000.0
2009-12-10 08:35:00,4.15191,4.15747,4.15191,4.15663,6760000.0
2009-12-10 08:36:00,4.15849,4.16165,4.15372,4.15372,5630000.0
2009-12-10 08:37:00,4.1558,4.16008,4.15001,4.15001,5260000.0
2009-12-10 08:38:00,4.15845,4.15904,4.14943,4.15395,6760000.0
2009-12-10 08:39:00,4.15938,4.15938,4.15378,4.15378,6390000.0
2009-12-10 08:40:00,4.15384,4.15849,4.1529,4.15539,7130000.0
2009-12-10 08:41:00,4.15947,4.15994,4.15735,4.15952,4880000.0
2009-12-10 08:42:00,4.15902,4.15902,4.1482,4.15642,4880000.0
2009-12-10 08:43:00,4.15911,4.1593,4.15501,4.15501,4880000.0
2009-12-10 08:44:00,4.15935,4.16005,4.15269,4.15269,5260000.0
2009-12-10 08:45:00,4.15648,4.15986,4.15012,4.15012,5250000.0
2009-12-10 08:46:00,4.15936,4.1648,4.1534,4.15835,7140000.0
2009-12-10 08:47:00,4.15325,4.1584,4.15291,4.1548,7510000.0
2009-12-10 08:48:00,4.15594,4.15898,4.15195,4.15848,6380000.0
2009-12-10 08:49:00,4.15627,4.15886,4.1532,4.15805,4890000.0
2009-12-10 08:50:00,4.15682,4.158,4.15276,4.15702,7500000.0
2009-12-10 08:51:00,4.15693,4.15771,4.15305,4.15305,4880000.0
2009-12-10 08:52:00,4.15742,4.15835,4.15314,4.15535,5260000.0
2009-12-10 08:53:00,4.15525,4.15525,4.14547,4.14558,6760000.0
2009-12-10 08:54:00,4.15663,4.15704,4.15509,4.15704,6010000.0
2009-12-10 08:55:00,4.1562,4.15725,4.15021,4.15021,7890000.0
2009-12-10 08:56:00,4.15774,4.15774,4.14719,4.15117,5630000.0
2009-12-10 08:57:00,4.15667,4.15739,4.15253,4.15253,7500000.0
2009-12-10 08:58:00,4.15473,4.15771,4.15228,4.15247,5630000.0
2009-12-10 08:59:00,4.15676,4.15722,4.15381,4.15381,4510000.0
2009-12-10 09:00:00,4.14717,4.1567,4.14717,4.15501,4890000.0
2009-12-10 09:01:00,4.15397,4.15593,4.15177,4.15473,6010000.0
2009-12-10 09:02:00,4.15382,4.1566,4.15018,4.15018,6000000.0
2009-12-10 09:03:00,4.14929,4.15568,4.14521,4.15313,6760000.0
2009-12-10 09:04:00,4.15497,4.15905,4.14677,4.15463,8260000.0
2009-12-10 09:05:00,4.15077,4.15312,4.14705,4.14705,4880000.0
2009-12-10 09:06:00,4.15286,4.15318,4.14796,4.14797,5630000.0
2009-12-10 09:07:00,4.15127,4.15127,4.14176,4.14881,4890000.0
2009-12-10 09:08:00,4.14917,4.15116,4.14345,4.14994,4880000.0
2009-12-10 09:09:00,4.14855,4.1512,4.14473,4.14637,6000000.0
2009-12-10 09:10:00,4.14008,4.15179,4.14008,4.14712,6380000.0
2009-12-10 09:11:00,4.1467,4.15199,4.1409,4.1409,7900000.0
2009-12-10 09:12:00,4.15042,4.15115,4.14369,4.14507,7880000.0
2009-12-10 09:13:00,4.14918,4.14918,4.13767,4.1464,7510000.0
2009-12-10 09:14:00,4.14004,4.15158,4.13799,4.14186,9380000.0
2009-12-10 09:15:00,4.14451,4.15047,4.13568,4.15047,15750000.0
2009-12-10 09:16:00,4.14415,4.14846,4.13753,4.14562,5630000.0
2009-12-10 09:17:00,4.14926,4.15086,4.1381,4.14871,7140000.0
2009-12-10 09:18:00,4.14368,4.14869,4.14332,4.14869,4880000.0
2009-12-10 09:19:00,4.14993,4.1531,4.14209,4.14498,6010000.0
2009-12-10 09:20:00,4.14713,4.14832,4.1464,4.14777,6760000.0
2009-12-10 09:21:00,4.14785,4.14896,4.14399,4.14399,4880000.0
2009-12-10 09:22:00,4.14569,4.14852,4.14281,4.14794,4880000.0
2009-12-10 09:23:00,4.14721,4.14721,4.13668,4.14662,4880000.0
2009-12-10 09:24:00,4.14738,4.14857,4.14283,4.14714,5640000.0
2009-12-10 09:25:00,4.14823,4.14823,4.13905,4.14337,6380000.0
2009-12-10 09:26:00,4.14834,4.14843,4.13792,4.14721,5250000.0
2009-12-10 09:27:00,4.13721,4.14805,4.13721,4.14528,6760000.0
2009-12-10 09:28:00,4.14253,4.14417,4.13458,4.14196,7130000.0
2009-12-10 09:29:00,4.14245,4.14826,4.13739,4.13739,5250000.0
2009-12-10 09:30:00,4.14665,4.14665,4.14075,4.14403,5630000.0
2009-12-10 09:31:00,4.13565,4.14558,4.13565,4.1361,5260000.0
2009-12-10 09:32:00,4.14279,4.14821,4.14226,4.14787,5250000.0
2009-12-10 09:33:00,4.14611,4.14879,4.13815,4.14311,6750000.0
2009-12-10 09:34:00,4.14769,4.15171,4.14197,4.14548,5640000.0
2009-12-10 09:35:00,4.1494,4.15634,4.14572,4.15323,6380000.0
2009-12-10 09:36:00,4.15595,4.15595,4.14775,4.1538,6010000.0
2009-12-10 09:37:00,4.15032,4.15277,4.14364,4.14364,5250000.0
2009-12-10 09:38:00,4.15055,4.15123,4.14085,4.14541,6380000.0
2009-12-10 09:39:00,4.14718,4.15268,4.14598,4.15206,7130000.0
2009-12-10 09:40:00,4.14169,4.15122,4.13997,4.14611,7130000.0
2009-12-10 09:41:00,4.15076,4.15263,4.14635,4.15139,7130000.0
2009-12-10 09:42:00,4.14995,4.15223,4.14766,4.15223,5250000.0
2009-12-10 09:43:00,4.15126,4.15217,4.14821,4.15147,5640000.0
2009-12-10 09:44:00,4.14661,4.15216,4.14372,4.15054,7880000.0
2009-12-10 09:45:00,4.15029,4.15189,4.14681,4.14681,7890000.0
2009-12-10 09:46:00,4.15172,4.15216,4.14652,4.1516,5250000.0
2009-12-10 09:47:00,4.14598,4.15453,4.14598,4.15075,12010000.0
2009-12-10 09:48:00,4.14988,4.15747,4.14383,4.15426,6000000.0
2009-12-10 09:49:00,4.15132,4.15193,4.14541,4.15193,5640000.0
2009-12-10 09:50:00,4.15393,4.15393,4.14817,4.14949,6760000.0
2009-12-10 09:51:00,4.15405,4.15419,4.14963,4.15383,8250000.0
2009-12-10 09:52:00,4.15459,4.15512,4.14949,4.15448,5630000.0
2009-12-10 09:53:00,4.15164,4.1571,4.1458,4.15448,7880000.0
2009-12-10 09:54:00,4.15622,4.15698,4.146,4.15109,5250000.0
2009-12-10 09:55:00,4.15393,4.15393,4.14814,4.15306,4880000.0
2009-12-10 09:56:00,4.15153,4.15799,4.14641,4.14641,12020000.0
2009-12-10 09:57:00,4.15269,4.1553,4.14938,4.14949,6760000.0
2009-12-10 09:58:00,4.15458,4.15472,4.15075,4.15472,5250000.0
2009-12-10 09:59:00,4.15583,4.15583,4.1504,4.15113,4520000.0
2009-12-10 10:00:00,4.15353,4.15862,4.14802,4.15296,4880000.0
2009-12-10 10:01:00,4.15227,4.15873,4.15225,4.1537,7510000.0
2009-12-10 10:02:00,4.15112,4.1579,4.15112,4.1579,4880000.0
2009-12-10 10:03:00,4.15264,4.15794,4.14831,4.14831,7880000.0
2009-12-10 10:04:00,4.15505,4.15701,4.1454,4.1454,10140000.0
2009-12-10 10:05:00,4.15376,4.15469,4.14766,4.15231,9000000.0
2009-12-10 10:06:00,4.14872,4.1544,4.14691,4.15333,6760000.0
2009-12-10 10:07:00,4.14943,4.15265,4.14398,4.14816,5250000.0
2009-12-10 10:08:00,4.15222,4.15239,4.14638,4.15239,6010000.0
2009-12-10 10:09:00,4.15097,4.15143,4.14135,4.1505,6390000.0
2009-12-10 10:10:00,4.14444,4.15355,4.14444,4.15107,5640000.0
2009-12-10 10:11:00,4.14249,4.15566,4.14249,4.14763,7130000.0
2009-12-10 10:12:00,4.14699,4.15197,4.14616,4.14635,6380000.0
2009-12-10 10:13:00,4.15063,4.15309,4.14616,4.14914,8630000.0
2009-12-10 10:14:00,4.15099,4.15124,4.13719,4.15124,6760000.0
2009-12-10 10:15:00,4.14412,4.15371,4.14412,4.15371,4880000.0
2009-12-10 10:16:00,4.15171,4.15171,4.13811,4.15076,5630000.0
2009-12-10 10:17:00,4.14639,4.15392,4.14639,4.15233,6390000.0
2009-12-10 10:18:00,4.14946,4.1539,4.14415,4.14415,7510000.0
2009-12-10 10:19:00,4.14645,4.15659,4.14645,4.15659,4520000.0
2009-12-10 10:20:00,4.15157,4.15815,4.15074,4.15074,8260000.0
2009-12-10 10:21:00,4.15628,4.1579,4.15228,4.15694,7500000.0
2009-12-10 10:22:00,4.15766,4.15819,4.154,4.15406,6760000.0
2009-12-10 10:23:00,4.15207,4.15773,4.14859,4.14859,4510000.0
2009-12-10 10:24:00,4.15791,4.15943,4.14699,4.14699,12010000.0
2009-12-10 10:25:00,4.15234,4.15653,4.14969,4.15367,5250000.0
2009-12-10 10:26:00,4.15513,4.15637,4.14926,4.15315,8260000.0
2009-12-10 10:27:00,4.15472,4.1563,4.14598,4.15436,6010000.0
2009-12-10 10:28:00,4.15694,4.15772,4.15317,4.15551,6750000.0
2009-12-10 10:29:00,4.15301,4.15667,4.15301,4.15584,5250000.0
2009-12-10 10:30:00,4.15582,4.15627,4.14513,4.14513,10140000.0
2009-12-10 10:31:00,4.15358,4.15385,4.14319,4.15136,6380000.0
2009-12-10 10:32:00,4.14702,4.14929,4.1375,4.14925,6760000.0
2009-12-10 10:33:00,4.15025,4.15322,4.14909,4.15322,8630000.0
2009-12-10 10:34:00,4.14818,4.15375,4.14742,4.1509,7130000.0
2009-12-10 10:35:00,4.15091,4.154,4.14732,4.15103,6000000.0
2009-12-10 10:36:00,4.14822,4.15279,4.14286,4.14853,12390000.0
2009-12-10 10:37:00,4.14791,4.15056,4.14133,4.14669,5250000.0
2009-12-10 10:38:00,4.14273,4.15468,4.14273,4.15049,6380000.0
2009-12-10 10:39:00,4.15298,4.15298,4.13938,4.15204,9760000.0
2009-12-10 10:40:00,4.15068,4.15187,4.14228,4.14692,4890000.0
2009-12-10 10:41:00,4.14859,4.15234,4.14604,4.15087,9770000.0
2009-12-10 10:42:00,4.15045,4.15169,4.14574,4.14788,7880000.0
2009-12-10 10:43:00,4.15054,4.15092,4.14242,4.15092,6000000.0
2009-12-10 10:44:00,4.14185,4.15257,4.14185,4.14217,6750000.0
2009-12-10 10:45:00,4.14983,4.15067,4.13727,4.14936,11280000.0
2009-12-10 10:46:00,4.14745,4.15044,4.13788,4.14577,9760000.0
2009-12-10 10:47:00,4.14369,4.15272,4.14369,4.151,4890000.0
2009-12-10 10:48:00,4.15118,4.15356,4.14236,4.14236,8250000.0
2009-12-10 10:49:00,4.14997,4.15069,4.14487,4.15035,6000000.0
2009-12-10 10:50:00,4.15358,4.15363,4.14209,4.14854,7880000.0
2009-12-10 10:51:00,4.1513,4.15255,4.14068,4.14965,6000000.0
2009-12-10 10:52:00,4.14767,4.15227,4.14332,4.1509,6010000.0
2009-12-10 10:53:00,4.15134,4.15228,4.14092,4.14696,7140000.0
2009-12-10 10:54:00,4.15033,4.15033,4.14691,4.14697,5260000.0
2009-12-10 10:55:00,4.14981,4.15079,4.14499,4.14502,6770000.0
2009-12-10 10:56:00,4.14463,4.14921,4.1435,4.1487,4140000.0
2009-12-10 10:57:00,4.14763,4.15104,4.14098,4.14872,5250000.0
2009-12-10 10:58:00,4.14025,4.1453,4.13287,4.14368,6000000.0
2009-12-10 10:59:00,4.14362,4.14642,4.13422,4.14445,15390000.0
2009-12-10 11:00:00,4.14426,4.14656,4.1352,4.14656,12760000.0
2009-12-10 11:01:00,4.14535,4.14696,4.14519,4.14625,5260000.0
2009-12-10 11:02:00,4.13956,4.1468,4.13956,4.14602,5630000.0
2009-12-10 11:03:00,4.13374,4.14596,4.13374,4.14565,4890000.0
2009-12-10 11:04:00,4.14515,4.14899,4.14456,4.14682,5250000.0
2009-12-10 11:05:00,4.14745,4.14857,4.13718,4.13718,10140000.0
2009-12-10 11:06:00,4.14409,4.14691,4.13915,4.14568,6380000.0
2009-12-10 11:07:00,4.14565,4.1505,4.13935,4.1418,7500000.0
2009-12-10 11:08:00,4.14014,4.14803,4.14014,4.14352,6000000.0
2009-12-10 11:09:00,4.14397,4.14927,4.13975,4.14795,4510000.0
2009-12-10 11:10:00,4.14389,4.14923,4.14389,4.14824,5630000.0
2009-12-10 11:11:00,4.14178,4.15064,4.13711,4.14986,7130000.0
2009-12-10 11:12:00,4.13961,4.15181,4.13888,4.13888,8250000.0
2009-12-10 11:13:00,4.14785,4.14802,4.13814,4.14721,6390000.0
2009-12-10 11:14:00,4.14962,4.1525,4.13751,4.13751,6760000.0
2009-12-10 11:15:00,4.14846,4.15036,4.14421,4.14843,13130000.0
2009-12-10 11:16:00,4.14654,4.14654,4.1347,4.14065,4900000.0
2009-12-10 11:17:00,4.14762,4.14762,4.14172,4.14731,4880000.0
2009-12-10 11:18:00,4.14825,4.15052,4.13624,4.14342,6380000.0
2009-12-10 11:19:00,4.14709,4.15007,4.13723,4.14812,8260000.0
2009-12-10 11:20:00,4.14319,4.14574,4.13315,4.14467,7140000.0
2009-12-10 11:21:00,4.14556,4.14556,4.13565,4.14202,5630000.0
2009-12-10 11:22:00,4.14519,4.14519,4.13893,4.14291,6760000.0
2009-12-10 11:23:00,4.14053,4.14447,4.13627,4.14201,4880000.0
2009-12-10 11:24:00,4.13996,4.1476,4.13996,4.14143,6760000.0
2009-12-10 11:25:00,4.13444,4.14641,4.13419,4.14509,6380000.0
2009-12-10 11:26:00,4.14143,4.14575,4.13837,4.14575,9000000.0
2009-12-10 11:27:00,4.14477,4.14686,4.13954,4.13954,7880000.0
2009-12-10 11:28:00,4.14029,4.14535,4.13546,4.1443,7500000.0
2009-12-10 11:29:00,4.14364,4.14525,4.14132,4.14132,4890000.0
2009-12-10 11:30:00,4.13911,4.14451,4.13885,4.14391,4880000.0
2009-12-10 11:31:00,4.14418,4.14534,4.13707,4.14354,6380000.0
2009-12-10 11:32:00,4.14432,4.14432,4.13092,4.14096,6380000.0
2009-12-10 11:33:00,4.13896,4.14245,4.13896,4.13987,6770000.0
2009-12-10 11:34:00,4.1409,4.14368,4.13811,4.13811,7880000.0
2009-12-10 11:35:00,4.13692,4.13989,4.13456,4.13643,7510000.0
2009-12-10 11:36:00,4.13479,4.14293,4.12972,4.13625,9010000.0
2009-12-10 11:37:00,4.13752,4.14104,4.12665,4.12665,14260000.0
2009-12-10 11:38:00,4.1347,4.1391,4.12731,4.13517,8630000.0
2009-12-10 11:39:00,4.13704,4.13801,4.13113,4.13559,7510000.0
2009-12-10 11:40:00,4.12821,4.13869,4.12821,4.1337,5650000.0
2009-12-10 11:41:00,4.13799,4.13799,4.12749,4.12854,5630000.0
2009-12-10 11:42:00,4.1359,4.13799,4.13164,4.13715,4880000.0
2009-12-10 11:43:00,4.13326,4.13723,4.12732,4.13723,7520000.0
2009-12-10 11:44:00,4.13729,4.13993,4.13261,4.13832,5260000.0
2009-12-10 11:45:00,4.13661,4.14275,4.1306,4.1306,9760000.0
2009-12-10 11:46:00,4.13927,4.14438,4.13194,4.13602,7510000.0
2009-12-10 11:47:00,4.13256,4.13998,4.13067,4.13975,6380000.0
2009-12-10 11:48:00,4.13955,4.13955,4.13005,4.13392,5250000.0
2009-12-10 11:49:00,4.1376,4.1401,4.13453,4.13531,4890000.0
2009-12-10 11:50:00,4.13596,4.14233,4.13143,4.13143,8260000.0
2009-12-10 11:51:00,4.13304,4.13905,4.12906,4.13905,6380000.0
2009-12-10 11:52:00,4.13814,4.14111,4.13325,4.13325,5630000.0
2009-12-10 11:53:00,4.13962,4.14029,4.13451,4.13497,7130000.0
2009-12-10 11:54:00,4.13516,4.13867,4.13112,4.13785,4880000.0
2009-12-10 11:55:00,4.13824,4.13955,4.12878,4.13955,6000000.0
2009-12-10 11:56:00,4.13687,4.14021,4.13054,4.13054,7130000.0
2009-12-10 11:57:00,4.13213,4.14358,4.13213,4.13599,6000000.0
2009-12-10 11:58:00,4.13049,4.14035,4.12912,4.12912,5260000.0
2009-12-10 11:59:00,4.13985,4.13985,4.12737,4.1395,8260000.0
2009-12-10 12:00:00,4.13959,4.14088,4.12851,4.13568,13890000.0
2009-12-10 12:01:00,4.13532,4.14473,4.13189,4.13979,9000000.0
2009-12-10 12:02:00,4.13871,4.13955,4.1344,4.13599,5260000.0
2009-12-10 12:03:00,4.13467,4.13964,4.12953,4.13901,7140000.0
2009-12-10 12:04:00,4.13749,4.14133,4.13187,4.13187,6390000.0
2009-12-10 12:05:00,4.1296,4.13912,4.1296,4.13467,6760000.0
2009-12-10 12:06:00,4.1384,4.14062,4.13422,4.13943,6010000.0
2009-12-10 12:07:00,4.13974,4.14046,4.12832,4.13316,4880000.0
2009-12-10 12:08:00,4.13711,4.13835,4.13203,4.13203,5630000.0
2009-12-10 12:09:00,4.13361,4.13768,4.12792,4.13277,5250000.0
2009-12-10 12:10:00,4.13264,4.13579,4.12426,4.12637,10880000.0
2009-12-10 12:11:00,4.13672,4.13763,4.13251,4.13251,7880000.0
2009-12-10 12:12:00,4.13617,4.13835,4.13269,4.13333,4880000.0
2009-12-10 12:13:00,4.13523,4.13531,4.13308,4.13531,5260000.0
2009-12-10 12:14:00,4.13384,4.13484,4.12844,4.13484,6000000.0
2009-12-10 12:15:00,4.13518,4.13518,4.12563,4.13058,6000000.0
2009-12-10 12:16:00,4.13331,4.13331,4.12392,4.12392,5260000.0
2009-12-10 12:17:00,4.133,4.13357,4.12762,4.12855,4510000.0
2009-12-10 12:18:00,4.13365,4.13464,4.12503,4.13149,6380000.0
2009-12-10 12:19:00,4.13223,4.13319,4.12106,4.13154,14260000.0
2009-12-10 12:20:00,4.13282,4.13292,4.12853,4.13275,5640000.0
2009-12-10 12:21:00,4.13239,4.13289,4.12322,4.12755,5260000.0
2009-12-10 12:22:00,4.13385,4.13491,4.13085,4.13362,5630000.0
2009-12-10 12:23:00,4.13212,4.13546,4.13012,4.13546,6750000.0
2009-12-10 12:24:00,4.13474,4.13474,4.12396,4.12477,9770000.0
2009-12-10 12:25:00,4.13657,4.13854,4.13134,4.13234,13510000.0
2009-12-10 12:26:00,4.13746,4.13754,4.12695,4.1357,11250000.0
2009-12-10 12:27:00,4.13764,4.13977,4.12827,4.13593,13130000.0
2009-12-10 12:28:00,4.13355,4.13756,4.13087,4.13658,10510000.0
2009-12-10 12:29:00,4.13615,4.13737,4.13219,4.13635,9390000.0
2009-12-10 12:30:00,4.13283,4.13898,4.12769,4.13697,17270000.0
2009-12-10 12:31:00,4.13632,4.13751,4.13632,4.13751,4880000.0
2009-12-10 12:32:00,4.1352,4.13896,4.12943,4.12943,5250000.0
2009-12-10 12:33:00,4.13501,4.13992,4.13501,4.13501,7140000.0
2009-12-10 12:34:00,4.13821,4.1389,4.13301,4.13565,6000000.0
2009-12-10 12:35:00,4.13539,4.13539,4.12267,4.13495,9000000.0
2009-12-10 12:36:00,4.1343,4.14066,4.1343,4.13878,4880000.0
2009-12-10 12:37:00,4.12928,4.13913,4.12928,4.13764,10510000.0
2009-12-10 12:38:00,4.13291,4.13952,4.13105,4.13105,7890000.0
2009-12-10 12:39:00,4.13461,4.1404,4.12962,4.13893,7880000.0
2009-12-10 12:40:00,4.13771,4.14104,4.12896,4.13941,8640000.0
2009-12-10 12:41:00,4.13932,4.13932,4.12746,4.13543,11640000.0
2009-12-10 12:42:00,4.12916,4.1423,4.12916,4.13948,5640000.0
2009-12-10 12:43:00,4.13504,4.13878,4.13095,4.13878,4890000.0
2009-12-10 12:44:00,4.13387,4.1391,4.13204,4.13204,7880000.0
2009-12-10 12:45:00,4.1378,4.13785,4.13177,4.13778,12010000.0
2009-12-10 12:46:00,4.13651,4.13693,4.12728,4.12728,5260000.0
2009-12-10 12:47:00,4.1346,4.13592,4.12752,4.13312,9010000.0
2009-12-10 12:48:00,4.13168,4.13547,4.13058,4.13415,5250000.0
2009-12-10 12:49:00,4.13163,4.13706,4.13117,4.13404,6010000.0
2009-12-10 12:50:00,4.13591,4.13605,4.12636,4.13605,7500000.0
2009-12-10 12:51:00,4.13008,4.1361,4.13008,4.136,5250000.0
2009-12-10 12:52:00,4.13559,4.13854,4.12724,4.13787,6010000.0
2009-12-10 12:53:00,4.13333,4.13648,4.12616,4.12972,6750000.0
2009-12-10 12:54:00,4.13452,4.13452,4.12218,4.13274,5250000.0
2009-12-10 12:55:00,4.13259,4.13307,4.12915,4.13111,4890000.0
2009-12-10 12:56:00,4.13396,4.13396,4.12674,4.13259,6010000.0
2009-12-10 12:57:00,4.13342,4.13388,4.1286,4.1286,6000000.0
2009-12-10 12:58:00,4.13024,4.13402,4.1277,4.1277,7510000.0
2009-12-10 12:59:00,4.13106,4.13385,4.12387,4.12857,6390000.0
2009-12-10 13:00:00,4.13279,4.13279,4.12351,4.13144,10880000.0
2009-12-10 13:01:00,4.12897,4.13405,4.12897,4.13308,5640000.0
2009-12-10 13:02:00,4.13326,4.13706,4.12423,4.12423,13890000.0
2009-12-10 13:03:00,4.13167,4.13167,4.12617,4.12906,5630000.0
2009-12-10 13:04:00,4.12969,4.13047,4.12114,4.12997,4880000.0
2009-12-10 13:05:00,4.12969,4.12969,4.11919,4.1241,9000000.0
2009-12-10 13:06:00,4.12325,4.13378,4.12006,4.12452,10500000.0
2009-12-10 13:07:00,4.13119,4.13119,4.12525,4.12904,6770000.0
2009-12-10 13:08:00,4.1297,4.13132,4.12482,4.13006,15760000.0
2009-12-10 13:09:00,4.12773,4.13013,4.12764,4.12952,6010000.0
2009-12-10 13:10:00,4.13046,4.13112,4.12079,4.13112,7520000.0
2009-12-10 13:11:00,4.12481,4.1323,4.12481,4.13155,5250000.0
2009-12-10 13:12:00,4.13219,4.13239,4.12455,4.13117,10510000.0
2009-12-10 13:13:00,4.13336,4.13433,4.12566,4.12724,5630000.0
2009-12-10 13:14:00,4.13135,4.13377,4.12733,4.12975,6000000.0
2009-12-10 13:15:00,4.13005,4.13797,4.1231,4.13623,56700000.0
2009-12-10 13:16:00,4.13162,4.13528,4.12763,4.13283,5640000.0
2009-12-10 13:17:00,4.13049,4.13467,4.12394,4.12468,10140000.0
2009-12-10 13:18:00,4.13201,4.13435,4.12528,4.13435,8250000.0
2009-12-10 13:19:00,4.13349,4.13422,4.12917,4.1292,5630000.0
2009-12-10 13:20:00,4.12845,4.13369,4.12845,4.13253,6010000.0
2009-12-10 13:21:00,4.13354,4.13555,4.12556,4.12734,7140000.0
2009-12-10 13:22:00,4.13344,4.13344,4.1233,4.1233,6760000.0
2009-12-10 13:23:00,4.13114,4.13458,4.13036,4.13305,6380000.0
2009-12-10 13:24:00,4.13336,4.13455,4.12897,4.13422,4880000.0
2009-12-10 13:25:00,4.13487,4.13502,4.12625,4.13456,10890000.0
2009-12-10 13:26:00,4.13326,4.13484,4.12446,4.13261,7130000.0
2009-12-10 13:27:00,4.13267,4.13413,4.12829,4.12957,5630000.0
2009-12-10 13:28:00,4.13163,4.13467,4.12784,4.13277,6760000.0
2009-12-10 13:29:00,4.12689,4.13257,4.12541,4.13223,4510000.0
2009-12-10 13:30:00,4.13328,4.13328,4.1259,4.13238,4900000.0
2009-12-10 13:31:00,4.12835,4.13037,4.12426,4.12681,7510000.0
2009-12-10 13:32:00,4.13008,4.13262,4.12523,4.12752,10880000.0
2009-12-10 13:33:00,4.1304,4.13193,4.12693,4.1296,7510000.0
2009-12-10 13:34:00,4.13043,4.13264,4.12252,4.13088,12760000.0
2009-12-10 13:35:00,4.13326,4.13573,4.12614,4.13439,6750000.0
2009-12-10 13:36:00,4.13325,4.13664,4.12577,4.13247,6010000.0
2009-12-10 13:37:00,4.1318,4.1318,4.12578,4.12771,5260000.0
2009-12-10 13:38:00,4.13003,4.13003,4.12017,4.12986,5250000.0
2009-12-10 13:39:00,4.12737,4.13161,4.11924,4.12586,7130000.0
2009-12-10 13:40:00,4.1262,4.13687,4.12272,4.12272,7130000.0
2009-12-10 13:41:00,4.12171,4.13548,4.12171,4.1268,6380000.0
2009-12-10 13:42:00,4.12599,4.13513,4.12599,4.13328,5250000.0
2009-12-10 13:43:00,4.1307,4.13444,4.1235,4.1235,6380000.0
2009-12-10 13:44:00,4.12753,4.13112,4.12753,4.13082,6000000.0
2009-12-10 13:45:00,4.13094,4.13177,4.12522,4.12826,15010000.0
2009-12-10 13:46:00,4.1299,4.13047,4.12533,4.12811,7510000.0
2009-12-10 13:47:00,4.13082,4.13082,4.1195,4.13001,7880000.0
2009-12-10 13:48:00,4.1301,4.13089,4.12848,4.12975,5250000.0
2009-12-10 13:49:00,4.12428,4.12991,4.12428,4.12642,6380000.0
2009-12-10 13:50:00,4.13235,4.13237,4.12683,4.13211,10880000.0
2009-12-10 13:51:00,4.12961,4.13238,4.12961,4.13101,6750000.0
2009-12-10 13:52:00,4.12242,4.13225,4.12242,4.13141,7900000.0
2009-12-10 13:53:00,4.1275,4.13094,4.12071,4.12552,6750000.0
2009-12-10 13:54:00,4.12978,4.1341,4.12622,4.1299,13150000.0
2009-12-10 13:55:00,4.12668,4.13085,4.1257,4.12945,5250000.0
2009-12-10 13:56:00,4.13209,4.13209,4.12252,4.12252,5630000.0
2009-12-10 13:57:00,4.12748,4.13075,4.123,4.12501,8250000.0
2009-12-10 13:58:00,4.13049,4.13411,4.12241,4.12941,6760000.0
2009-12-10 13:59:00,4.13333,4.13442,4.12178,4.12839,6760000.0
2009-12-10 14:00:00,4.13164,4.13585,4.12621,4.13369,8270000.0
2009-12-10 14:01:00,4.13042,4.13504,4.1301,4.13454,8250000.0
2009-12-10 14:02:00,4.12726,4.1351,4.12726,4.13361,4890000.0
2009-12-10 14:03:00,4.12968,4.1347,4.12736,4.12843,6000000.0
2009-12-10 14:04:00,4.13322,4.13516,4.12416,4.12416,8260000.0
2009-12-10 14:05:00,4.13003,4.13813,4.12738,4.12928,11250000.0
2009-12-10 14:06:00,4.13242,4.13559,4.12253,4.13424,7880000.0
2009-12-10 14:07:00,4.13375,4.13375,4.12629,4.12629,6000000.0
2009-12-10 14:08:00,4.13327,4.13562,4.12887,4.12971,7130000.0
2009-12-10 14:09:00,4.1296,4.13456,4.12891,4.1335,6390000.0
2009-12-10 14:10:00,4.13015,4.13404,4.12806,4.13385,5260000.0
2009-12-10 14:11:00,4.13474,4.13474,4.12706,4.13251,12760000.0
2009-12-10 14:12:00,4.12544,4.13546,4.12337,4.13261,11270000.0
2009-12-10 14:13:00,4.13204,4.13631,4.12852,4.13562,7510000.0
2009-12-10 14:14:00,4.13154,4.1377,4.12812,4.13227,9760000.0
2009-12-10 14:15:00,4.13689,4.13689,4.12473,4.13406,9380000.0
2009-12-10 14:16:00,4.13461,4.13505,4.13047,4.13326,6380000.0
2009-12-10 14:17:00,4.13202,4.13788,4.13202,4.13749,6760000.0
2009-12-10 14:18:00,4.13589,4.13679,4.13412,4.13567,8260000.0
2009-12-10 14:19:00,4.13298,4.13623,4.13257,4.13623,6010000.0
2009-12-10 14:20:00,4.13461,4.13646,4.13019,4.13345,7140000.0
2009-12-10 14:21:00,4.13568,4.13669,4.13462,4.1352,5630000.0
2009-12-10 14:22:00,4.13618,4.13672,4.13538,4.13616,5250000.0
2009-12-10 14:23:00,4.13588,4.13955,4.13075,4.137,5260000.0
2009-12-10 14:24:00,4.13518,4.13638,4.13307,4.13638,5630000.0
2009-12-10 14:25:00,4.13744,4.13888,4.13298,4.13869,4510000.0
2009-12-10 14:26:00,4.13638,4.14128,4.13309,4.14128,9380000.0
2009-12-10 14:27:00,4.14169,4.1427,4.13728,4.14003,9000000.0
2009-12-10 14:28:00,4.1385,4.14285,4.1385,4.14053,4880000.0
2009-12-10 14:29:00,4.14029,4.14278,4.13652,4.14154,7130000.0
2009-12-10 14:30:00,4.14209,4.1427,4.13645,4.14199,14630000.0
2009-12-10 14:31:00,4.1359,4.14241,4.1359,4.13976,6010000.0
2009-12-10 14:32:00,4.13989,4.14237,4.13825,4.1413,4140000.0
2009-12-10 14:33:00,4.13607,4.14664,4.13607,4.14288,7130000.0
2009-12-10 14:34:00,4.14251,4.14407,4.13772,4.14326,5630000.0
2009-12-10 14:35:00,4.14127,4.14658,4.13626,4.14285,6750000.0
2009-12-10 14:36:00,4.14282,4.14291,4.13302,4.14095,6760000.0
2009-12-10 14:37:00,4.14091,4.14245,4.13715,4.14245,5630000.0
2009-12-10 14:38:00,4.14161,4.14221,4.13238,4.14218,6380000.0
2009-12-10 14:39:00,4.14076,4.144,4.14023,4.14353,4140000.0
2009-12-10 14:40:00,4.14333,4.14333,4.13798,4.14309,5250000.0
2009-12-10 14:41:00,4.13896,4.14355,4.13376,4.13376,4510000.0
2009-12-10 14:42:00,4.14213,4.14347,4.13797,4.14225,5250000.0
2009-12-10 14:43:00,4.14263,4.1466,4.13447,4.13447,6760000.0
2009-12-10 14:44:00,4.13325,4.14382,4.13268,4.14296,6380000.0
2009-12-10 14:45:00,4.14344,4.14344,4.12995,4.13834,16510000.0
2009-12-10 14:46:00,4.13961,4.14297,4.13659,4.14293,5250000.0
2009-12-10 14:47:00,4.14047,4.14201,4.13567,4.13955,7130000.0
2009-12-10 14:48:00,4.12999,4.14183,4.12999,4.1414,5250000.0
2009-12-10 14:49:00,4.14081,4.14174,4.13607,4.14095,6750000.0
2009-12-10 14:50:00,4.13591,4.14121,4.13089,4.14086,7880000.0
2009-12-10 14:51:00,4.14274,4.14329,4.13263,4.14329,13510000.0
2009-12-10 14:52:00,4.14281,4.14285,4.13539,4.14259,4510000.0
2009-12-10 14:53:00,4.14126,4.14282,4.13233,4.14011,5630000.0
2009-12-10 14:54:00,4.1412,4.14333,4.13484,4.13614,6010000.0
2009-12-10 14:55:00,4.143,4.143,4.13574,4.14246,6380000.0
2009-12-10 14:56:00,4.14173,4.14329,4.13351,4.14211,7880000.0
2009-12-10 14:57:00,4.14142,4.14298,4.13703,4.13703,7130000.0
2009-12-10 14:58:00,4.13964,4.14162,4.13743,4.13995,5260000.0
2009-12-10 14:59:00,4.13102,4.14246,4.13102,4.14246,6760000.0
2009-12-10 15:00:00,4.13818,4.14373,4.13309,4.13309,8260000.0
2009-12-10 15:01:00,4.137,4.14315,4.13505,4.13853,4880000.0
2009-12-10 15:02:00,4.13801,4.14192,4.13236,4.13236,5630000.0
2009-12-10 15:03:00,4.13598,4.1419,4.13312,4.14153,6380000.0
2009-12-10 15:04:00,4.13122,4.14294,4.13122,4.14068,8640000.0
2009-12-10 15:05:00,4.14152,4.14414,4.13263,4.14365,13520000.0
2009-12-10 15:06:00,4.13811,4.14175,4.13596,4.13625,5630000.0
2009-12-10 15:07:00,4.13824,4.14541,4.13673,4.14248,9770000.0
2009-12-10 15:08:00,4.14255,4.14255,4.13077,4.14029,6010000.0
2009-12-10 15:09:00,4.14002,4.14002,4.13441,4.13896,6750000.0
2009-12-10 15:10:00,4.13348,4.13755,4.12789,4.13202,6010000.0
2009-12-10 15:11:00,4.13644,4.13814,4.12653,4.13678,15760000.0
2009-12-10 15:12:00,4.13548,4.13766,4.13082,4.13727,9380000.0
2009-12-10 15:13:00,4.13733,4.139,4.13102,4.13446,4880000.0
2009-12-10 15:14:00,4.13572,4.13777,4.1271,4.13472,14630000.0
2009-12-10 15:15:00,4.13339,4.13788,4.13152,4.13612,6010000.0
2009-12-10 15:16:00,4.13575,4.13837,4.13321,4.13787,7880000.0
2009-12-10 15:17:00,4.13877,4.13877,4.12776,4.13852,4890000.0
2009-12-10 15:18:00,4.13756,4.13892,4.12926,4.12926,7130000.0
2009-12-10 15:19:00,4.13836,4.13836,4.13247,4.13746,5630000.0
2009-12-10 15:20:00,4.12829,4.13705,4.12438,4.13318,6750000.0
2009-12-10 15:21:00,4.12933,4.13914,4.12933,4.13681,6010000.0
2009-12-10 15:22:00,4.12677,4.13687,4.1267,4.13596,7510000.0
2009-12-10 15:23:00,4.13706,4.13706,4.1297,4.12982,5250000.0
2009-12-10 15:24:00,4.13562,4.13562,4.12416,4.12416,5640000.0
2009-12-10 15:25:00,4.1284,4.13504,4.1284,4.13309,6750000.0
2009-12-10 15:26:00,4.13325,4.13363,4.13031,4.1326,7130000.0
2009-12-10 15:27:00,4.12766,4.13206,4.12205,4.12777,5250000.0
2009-12-10 15:28:00,4.13164,4.13273,4.12294,4.13194,6000000.0
2009-12-10 15:29:00,4.12732,4.13008,4.11991,4.13008,10510000.0
2009-12-10 15:30:00,4.13061,4.13147,4.1222,4.13147,7880000.0
2009-12-10 15:31:00,4.13001,4.13377,4.12278,4.12278,7510000.0
2009-12-10 15:32:00,4.12878,4.12878,4.12098,4.12686,9760000.0
2009-12-10 15:33:00,4.12855,4.12855,4.12129,4.12427,6750000.0
2009-12-10 15:34:00,4.12374,4.12789,4.1208,4.1253,5260000.0
2009-12-10 15:35:00,4.12115,4.12425,4.12115,4.12336,4880000.0
2009-12-10 15:36:00,4.12325,4.12507,4.11549,4.12037,6750000.0
2009-12-10 15:37:00,4.12227,4.12629,4.12046,4.12583,6380000.0
2009-12-10 15:38:00,4.12398,4.12514,4.11902,4.11965,5250000.0
2009-12-10 15:39:00,4.1258,4.12711,4.11988,4.126,12020000.0
2009-12-10 15:40:00,4.12411,4.12798,4.11686,4.1271,7140000.0
2009-12-10 15:41:00,4.12365,4.12496,4.11404,4.11825,9380000.0
2009-12-10 15:42:00,4.1188,4.12603,4.11533,4.12023,6010000.0
2009-12-10 15:43:00,4.12586,4.12832,4.12003,4.12351,7130000.0
2009-12-10 15:44:00,4.12856,4.12917,4.12061,4.12212,17650000.0
2009-12-10 15:45:00,4.12643,4.12991,4.11764,4.126,16140000.0
2009-12-10 15:46:00,4.12785,4.12785,4.11717,4.12351,7510000.0
2009-12-10 15:47:00,4.11934,4.1287,4.11934,4.12234,7130000.0
2009-12-10 15:48:00,4.12707,4.1288,4.12064,4.12558,6380000.0
2009-12-10 15:49:00,4.128,4.12975,4.1238,4.12975,6010000.0
2009-12-10 15:50:00,4.12431,4.12908,4.12431,4.12887,7880000.0
2009-12-10 15:51:00,4.12556,4.13001,4.11967,4.12921,4880000.0
2009-12-10 15:52:00,4.12888,4.12888,4.12383,4.1276,6760000.0
2009-12-10 15:53:00,4.12295,4.13055,4.12274,4.12981,10150000.0
2009-12-10 15:54:00,4.12619,4.13006,4.12114,4.12965,6750000.0
2009-12-10 15:55:00,4.12715,4.13021,4.1218,4.12883,6380000.0
2009-12-10 15:56:00,4.12832,4.13092,4.12076,4.12339,7510000.0
2009-12-10 15:57:00,4.12902,4.13065,4.12073,4.12842,16140000.0
2009-12-10 15:58:00,4.12851,4.12906,4.11907,4.1275,9380000.0
2009-12-10 15:59:00,4.12256,4.13404,4.12065,4.12615,9380000.0
2009-12-10 16:00:00,4.13043,4.1346,4.12609,4.12636,5630000.0
2009-12-10 16:01:00,4.12914,4.13166,4.1281,4.13166,5630000.0
2009-12-10 16:02:00,4.13255,4.13269,4.12659,4.12883,4880000.0
2009-12-10 16:03:00,4.13016,4.13292,4.12787,4.13105,9770000.0
2009-12-10 16:04:00,4.13043,4.13043,4.12229,4.12886,5630000.0
2009-12-10 16:05:00,4.12812,4.13265,4.12523,4.13033,4880000.0
2009-12-10 16:06:00,4.12731,4.13039,4.1227,4.13039,6380000.0
2009-12-10 16:07:00,4.12933,4.12954,4.12653,4.12903,5630000.0
2009-12-10 16:08:00,4.12853,4.13171,4.12582,4.12959,8260000.0
2009-12-10 16:09:00,4.13081,4.13098,4.12478,4.12964,5630000.0
2009-12-10 16:10:00,4.12215,4.13153,4.11872,4.13024,4520000.0
2009-12-10 16:11:00,4.12997,4.13005,4.12045,4.12045,6380000.0
2009-12-10 16:12:00,4.13045,4.13045,4.12052,4.13007,5260000.0
2009-12-10 16:13:00,4.12874,4.12874,4.11684,4.11993,7510000.0
2009-12-10 16:14:00,4.11972,4.12968,4.11971,4.12231,6380000.0
2009-12-10 16:15:00,4.12962,4.13133,4.1205,4.13008,13890000.0
2009-12-10 16:16:00,4.131,4.13432,4.12337,4.13034,11260000.0
2009-12-10 16:17:00,4.12999,4.13105,4.12535,4.12771,4880000.0
2009-12-10 16:18:00,4.12671,4.13072,4.12133,4.12133,4880000.0
2009-12-10 16:19:00,4.13097,4.13097,4.12682,4.13021,7510000.0
2009-12-10 16:20:00,4.12803,4.13115,4.12149,4.12149,4880000.0
2009-12-10 16:21:00,4.12377,4.13098,4.12377,4.12887,7140000.0
2009-12-10 16:22:00,4.12652,4.13217,4.12355,4.13176,10140000.0
2009-12-10 16:23:00,4.13143,4.13231,4.12401,4.13001,11640000.0
2009-12-10 16:24:00,4.12845,4.1316,4.12688,4.12688,6750000.0
2009-12-10 16:25:00,4.12903,4.13166,4.12157,4.13166,4510000.0
2009-12-10 16:26:00,4.13127,4.13331,4.12087,4.12265,9000000.0
2009-12-10 16:27:00,4.12718,4.13186,4.12718,4.13186,6750000.0
2009-12-10 16:28:00,4.13143,4.13415,4.12298,4.13379,6390000.0
2009-12-10 16:29:00,4.12738,4.13284,4.1253,4.1318,12390000.0
2009-12-10 16:30:00,4.12618,4.1324,4.12618,4.13199,5250000.0
2009-12-10 16:31:00,4.13271,4.13271,4.12673,4.13073,5630000.0
2009-12-10 16:32:00,4.13129,4.13245,4.13012,4.13023,7510000.0
2009-12-10 16:33:00,4.12808,4.13363,4.1233,4.13134,6760000.0
2009-12-10 16:34:00,4.13107,4.13107,4.11982,4.12955,6760000.0
2009-12-10 16:35:00,4.12868,4.13247,4.12639,4.13173,5250000.0
2009-12-10 16:36:00,4.13136,4.13266,4.1278,4.1278,4880000.0
2009-12-10 16:37:00,4.13126,4.13142,4.12717,4.13102,10130000.0
2009-12-10 16:38:00,4.12119,4.13084,4.12119,4.12716,5640000.0
2009-12-10 16:39:00,4.12558,4.13162,4.12558,4.12928,7130000.0
2009-12-10 16:40:00,4.12873,4.13362,4.12325,4.12699,10890000.0
2009-12-10 16:41:00,4.13382,4.13431,4.12202,4.12792,7130000.0
2009-12-10 16:42:00,4.1314,4.13217,4.12593,4.1312,8630000.0
2009-12-10 16:43:00,4.12921,4.13571,4.12821,4.13261,4880000.0
2009-12-10 16:44:00,4.13227,4.13386,4.12109,4.13386,7500000.0
2009-12-10 16:45:00,4.13286,4.13386,4.12352,4.12352,7130000.0
2009-12-10 16:46:00,4.13074,4.13241,4.1236,4.12715,5260000.0
2009-12-10 16:47:00,4.13558,4.13747,4.1264,4.13302,7510000.0
2009-12-10 16:48:00,4.13208,4.1348,4.12535,4.12726,7130000.0
2009-12-10 16:49:00,4.13406,4.1354,4.12862,4.1354,10520000.0
2009-12-10 16:50:00,4.13405,4.13405,4.12588,4.13362,9760000.0
2009-12-10 16:51:00,4.13279,4.13565,4.12912,4.13513,6000000.0
2009-12-10 16:52:00,4.1367,4.1367,4.12586,4.13536,6760000.0
2009-12-10 16:53:00,4.13401,4.13717,4.13103,4.13271,6380000.0
2009-12-10 16:54:00,4.13586,4.13748,4.13175,4.13587,7890000.0
2009-12-10 16:55:00,4.13414,4.13809,4.13185,4.13511,4880000.0
2009-12-10 16:56:00,4.13643,4.13643,4.12712,4.13612,4880000.0
2009-12-10 16:57:00,4.13234,4.13672,4.13137,4.1319,7130000.0
2009-12-10 16:58:00,4.13474,4.13782,4.13069,4.13782,5630000.0
2009-12-10 16:59:00,4.13602,4.13758,4.12704,4.13758,5260000.0
2009-12-10 17:00:00,4.13888,4.13939,4.1287,4.13729,13510000.0
2009-12-10 17:01:00,4.13679,4.13751,4.13199,4.13661,6750000.0
2009-12-10 17:02:00,4.13507,4.13648,4.12545,4.13058,5630000.0
2009-12-10 17:03:00,4.13678,4.13842,4.13212,4.13735,6010000.0
2009-12-10 17:04:00,4.13401,4.1411,4.12904,4.13445,12010000.0
2009-12-10 17:05:00,4.13753,4.13872,4.12753,4.13225,6380000.0
2009-12-10 17:06:00,4.13728,4.13862,4.13185,4.13755,5250000.0
2009-12-10 17:07:00,4.1389,4.14258,4.13635,4.13939,15770000.0
2009-12-10 17:08:00,4.13428,4.13994,4.13114,4.13561,5260000.0
2009-12-10 17:09:00,4.13694,4.1376,4.12644,4.1376,8260000.0
2009-12-10 17:10:00,4.13784,4.14096,4.12997,4.13357,12760000.0
2009-12-10 17:11:00,4.13409,4.13997,4.13206,4.13526,17640000.0
2009-12-10 17:12:00,4.13778,4.14294,4.12936,4.14032,11630000.0
2009-12-10 17:13:00,4.13005,4.14301,4.13005,4.14261,6010000.0
2009-12-10 17:14:00,4.13631,4.14306,4.13571,4.1394,6390000.0
2009-12-10 17:15:00,4.14039,4.14625,4.13361,4.13361,10890000.0
2009-12-10 17:16:00,4.13572,4.14104,4.1332,4.13562,7500000.0
2009-12-10 17:17:00,4.13411,4.14271,4.13411,4.141,7890000.0
2009-12-10 17:18:00,4.13681,4.14222,4.13205,4.14121,6760000.0
2009-12-10 17:19:00,4.14097,4.14097,4.12975,4.13498,6750000.0
2009-12-10 17:20:00,4.13223,4.142,4.13223,4.13787,6380000.0
2009-12-10 17:21:00,4.13032,4.14285,4.13018,4.13018,6380000.0
2009-12-10 17:22:00,4.13769,4.14285,4.13183,4.14084,13890000.0
2009-12-10 17:23:00,4.14171,4.14201,4.13584,4.14201,7510000.0
2009-12-10 17:24:00,4.13777,4.14317,4.13673,4.14125,6000000.0
2009-12-10 17:25:00,4.14125,4.14195,4.13258,4.14195,6000000.0
2009-12-10 17:26:00,4.14201,4.14305,4.13584,4.1412,10890000.0
2009-12-10 17:27:00,4.13973,4.14139,4.13366,4.13933,13130000.0
2009-12-10 17:28:00,4.12911,4.14222,4.12911,4.14029,7130000.0
2009-12-10 17:29:00,4.13183,4.14205,4.12808,4.13935,6000000.0
2009-12-10 17:30:00,4.13953,4.14036,4.12821,4.13907,11630000.0
2009-12-10 17:31:00,4.13584,4.14144,4.13584,4.13952,12770000.0
2009-12-10 17:32:00,4.13839,4.13966,4.13544,4.13832,5250000.0
2009-12-10 17:33:00,4.13616,4.14138,4.13107,4.14111,12010000.0
2009-12-10 17:34:00,4.14046,4.14573,4.13505,4.13637,16530000.0
2009-12-10 17:35:00,4.14127,4.14183,4.13659,4.14113,7140000.0
2009-12-10 17:36:00,4.14094,4.14148,4.13551,4.13551,6760000.0
2009-12-10 17:37:00,4.14167,4.14277,4.13928,4.14253,4520000.0
2009-12-10 17:38:00,4.13702,4.14275,4.13307,4.14165,4880000.0
2009-12-10 17:39:00,4.13745,4.14212,4.13745,4.13776,7140000.0
2009-12-10 17:40:00,4.13789,4.14422,4.13669,4.14334,6760000.0
2009-12-10 17:41:00,4.14243,4.14307,4.1385,4.14285,6000000.0
2009-12-10 17:42:00,4.13364,4.14632,4.13364,4.14594,6760000.0
2009-12-10 17:43:00,4.14639,4.14765,4.13863,4.13863,6380000.0
2009-12-10 17:44:00,4.14404,4.15052,4.14307,4.15052,7880000.0
2009-12-10 17:45:00,4.15101,4.15112,4.14547,4.14971,9390000.0
2009-12-10 17:46:00,4.14341,4.15361,4.14211,4.14879,8640000.0
2009-12-10 17:47:00,4.14777,4.14864,4.14163,4.14297,7510000.0
2009-12-10 17:48:00,4.14798,4.14953,4.14137,4.1475,7500000.0
2009-12-10 17:49:00,4.14739,4.15182,4.14013,4.14013,8260000.0
2009-12-10 17:50:00,4.1492,4.1524,4.14096,4.15174,6750000.0
2009-12-10 17:51:00,4.14783,4.15253,4.14044,4.14044,11250000.0
2009-12-10 17:52:00,4.15092,4.15092,4.1383,4.14871,5630000.0
2009-12-10 17:53:00,4.1489,4.15197,4.14372,4.15092,8270000.0
2009-12-10 17:54:00,4.14689,4.15212,4.14634,4.14648,5640000.0
2009-12-10 17:55:00,4.15368,4.15616,4.14431,4.15091,12390000.0
2009-12-10 17:56:00,4.15114,4.15261,4.14679,4.15092,5630000.0
2009-12-10 17:57:00,4.15017,4.15017,4.14449,4.14691,6760000.0
2009-12-10 17:58:00,4.14728,4.14944,4.13984,4.14792,8260000.0
2009-12-10 17:59:00,4.14745,4.14745,4.14025,4.14284,11260000.0
2009-12-10 18:00:00,4.13694,4.14306,4.13404,4.14306,7140000.0
2009-12-10 18:01:00,4.14204,4.14448,4.13921,4.14093,8250000.0
2009-12-10 18:02:00,4.14118,4.14569,4.1386,4.14486,8630000.0
2009-12-10 18:03:00,4.14453,4.14523,4.13529,4.14498,5250000.0
2009-12-10 18:04:00,4.14544,4.14558,4.14373,4.14376,5630000.0
2009-12-10 18:05:00,4.14293,4.14473,4.13598,4.14401,7520000.0
2009-12-10 18:06:00,4.13944,4.14428,4.13803,4.14287,7140000.0
2009-12-10 18:07:00,4.13972,4.14513,4.13972,4.14513,4510000.0
2009-12-10 18:08:00,4.1458,4.1481,4.14102,4.14268,8630000.0
2009-12-10 18:09:00,4.14577,4.14577,4.13467,4.14231,5630000.0
2009-12-10 18:10:00,4.14229,4.14613,4.14062,4.14483,10890000.0
2009-12-10 18:11:00,4.14584,4.14729,4.13594,4.14119,4510000.0
2009-12-10 18:12:00,4.14418,4.14678,4.1366,4.14057,4510000.0
2009-12-10 18:13:00,4.14115,4.14452,4.13435,4.13435,6000000.0
2009-12-10 18:14:00,4.14062,4.14749,4.14062,4.14315,7140000.0
2009-12-10 18:15:00,4.14628,4.14701,4.13744,4.14095,8640000.0
2009-12-10 18:16:00,4.14453,4.14867,4.13597,4.13713,8250000.0
2009-12-10 18:17:00,4.14378,4.14419,4.13355,4.13817,6380000.0
2009-12-10 18:18:00,4.13713,4.13879,4.12629,4.1328,7130000.0
2009-12-10 18:19:00,4.13442,4.14032,4.13442,4.14032,4510000.0
2009-12-10 18:20:00,4.13562,4.14162,4.13562,4.14045,6000000.0
2009-12-10 18:21:00,4.13194,4.14319,4.13194,4.14011,6380000.0
2009-12-10 18:22:00,4.13932,4.14068,4.13328,4.13864,5640000.0
2009-12-10 18:23:00,4.12849,4.138,4.12849,4.1338,8640000.0
2009-12-10 18:24:00,4.13904,4.14174,4.13417,4.13555,8270000.0
2009-12-10 18:25:00,4.13766,4.1412,4.13533,4.13963,5640000.0
2009-12-10 18:26:00,4.14073,4.14073,4.13053,4.13734,5630000.0
2009-12-10 18:27:00,4.14097,4.14497,4.13438,4.1363,7520000.0
2009-12-10 18:28:00,4.14035,4.14035,4.1363,4.13794,7130000.0
2009-12-10 18:29:00,4.13669,4.14036,4.13166,4.13864,4880000.0
2009-12-10 18:30:00,4.13622,4.14353,4.1321,4.1321,8630000.0
2009-12-10 18:31:00,4.13843,4.14399,4.13447,4.14182,7880000.0
2009-12-10 18:32:00,4.14124,4.14614,4.1371,4.14192,9390000.0
2009-12-10 18:33:00,4.13782,4.14529,4.13342,4.14063,10130000.0
2009-12-10 18:34:00,4.1416,4.14236,4.13512,4.14109,6380000.0
2009-12-10 18:35:00,4.13431,4.14176,4.1326,4.1382,12760000.0
2009-12-10 18:36:00,4.14148,4.14217,4.1379,4.13852,7890000.0
2009-12-10 18:37:00,4.14153,4.14343,4.1383,4.14144,5640000.0
2009-12-10 18:38:00,4.14202,4.14468,4.13749,4.13749,7890000.0
2009-12-10 18:39:00,4.13963,4.14209,4.13182,4.14187,7140000.0
2009-12-10 18:40:00,4.14476,4.1459,4.13609,4.14411,9750000.0
2009-12-10 18:41:00,4.13872,4.14522,4.1379,4.14017,6010000.0
2009-12-10 18:42:00,4.14369,4.14637,4.13938,4.13938,8260000.0
2009-12-10 18:43:00,4.14173,4.14563,4.13926,4.14216,7880000.0
2009-12-10 18:44:00,4.14399,4.14532,4.13895,4.14261,6380000.0
2009-12-10 18:45:00,4.13909,4.14433,4.13782,4.14282,6010000.0
2009-12-10 18:46:00,4.13795,4.14446,4.13358,4.14446,6380000.0
2009-12-10 18:47:00,4.14447,4.14516,4.13918,4.1441,7510000.0
2009-12-10 18:48:00,4.14165,4.14494,4.13881,4.14494,4510000.0
2009-12-10 18:49:00,4.14356,4.14498,4.13832,4.14304,6760000.0
2009-12-10 18:50:00,4.14345,4.14512,4.13859,4.13937,8250000.0
2009-12-10 18:51:00,4.14392,4.14753,4.13984,4.1417,7130000.0
2009-12-10 18:52:00,4.14002,4.14433,4.14002,4.14016,6760000.0
2009-12-10 18:53:00,4.14381,4.14572,4.13447,4.14518,7880000.0
2009-12-10 18:54:00,4.14238,4.14617,4.13379,4.14617,7890000.0
2009-12-10 18:55:00,4.1469,4.14859,4.13689,4.14473,9760000.0
2009-12-10 18:56:00,4.14758,4.14758,4.14054,4.14507,8250000.0
2009-12-10 18:57:00,4.14714,4.14849,4.13645,4.14296,7130000.0
2009-12-10 18:58:00,4.1407,4.14696,4.13435,4.1433,8250000.0
2009-12-10 18:59:00,4.14264,4.14784,4.13589,4.14197,7500000.0
2009-12-10 19:00:00,4.14744,4.14744,4.13845,4.14447,5260000.0
2009-12-10 19:01:00,4.14692,4.14966,4.14386,4.14782,5630000.0
2009-12-10 19:02:00,4.14874,4.14895,4.134,4.14787,11640000.0
2009-12-10 19:03:00,4.14876,4.14981,4.13746,4.13746,6020000.0
2009-12-10 19:04:00,4.14959,4.14959,4.14278,4.14334,10890000.0
2009-12-10 19:05:00,4.14896,4.14896,4.13905,4.14707,8260000.0
2009-12-10 19:06:00,4.14719,4.14719,4.14093,4.14532,8260000.0
2009-12-10 19:07:00,4.14519,4.14836,4.13492,4.14457,6010000.0
2009-12-10 19:08:00,4.14678,4.14754,4.13685,4.13685,4510000.0
2009-12-10 19:09:00,4.1441,4.14808,4.13528,4.13528,5260000.0
2009-12-10 19:10:00,4.14619,4.14799,4.14369,4.14503,7130000.0
2009-12-10 19:11:00,4.14295,4.14953,4.14295,4.14444,5250000.0
2009-12-10 19:12:00,4.14664,4.14909,4.13834,4.14871,7500000.0
2009-12-10 19:13:00,4.14402,4.14953,4.14402,4.14413,5250000.0
2009-12-10 19:14:00,4.13609,4.14913,4.13609,4.14514,7500000.0
2009-12-10 19:15:00,4.14728,4.14869,4.14261,4.14639,5640000.0
2009-12-10 19:16:00,4.14556,4.14799,4.13744,4.14567,9380000.0
2009-12-10 19:17:00,4.14345,4.15002,4.1399,4.14833,6770000.0
2009-12-10 19:18:00,4.14744,4.14764,4.1354,4.1354,5260000.0
2009-12-10 19:19:00,4.14535,4.14761,4.14233,4.14288,5250000.0
2009-12-10 19:20:00,4.14688,4.14688,4.14363,4.14568,4140000.0
2009-12-10 19:21:00,4.14335,4.1461,4.13201,4.1407,9380000.0
2009-12-10 19:22:00,4.14087,4.14736,4.13656,4.13659,5250000.0
2009-12-10 19:23:00,4.14285,4.14586,4.13576,4.13682,7880000.0
2009-12-10 19:24:00,4.13972,4.14953,4.13972,4.14721,12010000.0
2009-12-10 19:25:00,4.14852,4.15,4.13756,4.13856,9010000.0
2009-12-10 19:26:00,4.15236,4.15258,4.14301,4.15077,4510000.0
2009-12-10 19:27:00,4.15262,4.15262,4.14098,4.14319,5250000.0
2009-12-10 19:28:00,4.15098,4.15104,4.14605,4.14866,6000000.0
2009-12-10 19:29:00,4.15092,4.15092,4.14075,4.14938,7500000.0
2009-12-10 19:30:00,4.14246,4.15127,4.1414,4.14694,8630000.0
2009-12-10 19:31:00,4.1517,4.15426,4.14602,4.1508,6760000.0
2009-12-10 19:32:00,4.14681,4.15187,4.14681,4.15102,5250000.0
2009-12-10 19:33:00,4.15137,4.15211,4.14068,4.15167,7500000.0
2009-12-10 19:34:00,4.15164,4.15265,4.1471,4.1471,5250000.0
2009-12-10 19:35:00,4.14516,4.15131,4.14516,4.15012,4880000.0
2009-12-10 19:36:00,4.15281,4.15568,4.14456,4.14456,7880000.0
2009-12-10 19:37:00,4.15077,4.15214,4.14648,4.15142,5250000.0
2009-12-10 19:38:00,4.14326,4.15248,4.14326,4.15172,4880000.0
2009-12-10 19:39:00,4.14847,4.15092,4.13921,4.14355,7520000.0
2009-12-10 19:40:00,4.1517,4.1517,4.14078,4.15152,8250000.0
2009-12-10 19:41:00,4.15373,4.15548,4.14602,4.14669,6010000.0
2009-12-10 19:42:00,4.14913,4.15181,4.14542,4.15044,7130000.0
2009-12-10 19:43:00,4.14805,4.15486,4.14634,4.14973,11630000.0
2009-12-10 19:44:00,4.14683,4.15247,4.14683,4.15086,5260000.0
2009-12-10 19:45:00,4.14907,4.15373,4.14189,4.14189,6390000.0
2009-12-10 19:46:00,4.14582,4.15185,4.14382,4.14964,6390000.0
2009-12-10 19:47:00,4.15096,4.1531,4.1476,4.1476,4880000.0
2009-12-10 19:48:00,4.15078,4.15098,4.14322,4.14934,6380000.0
2009-12-10 19:49:00,4.14685,4.15075,4.14084,4.15075,4890000.0
2009-12-10 19:50:00,4.15092,4.15092,4.14704,4.15003,6000000.0
2009-12-10 19:51:00,4.15052,4.15206,4.14747,4.15206,5250000.0
2009-12-10 19:52:00,4.14808,4.15203,4.14772,4.14949,6380000.0
2009-12-10 19:53:00,4.14142,4.15021,4.14142,4.14957,4510000.0
2009-12-10 19:54:00,4.145,4.15021,4.14056,4.14395,4510000.0
2009-12-10 19:55:00,4.14818,4.15026,4.14308,4.14631,5250000.0
2009-12-10 19:56:00,4.14775,4.15145,4.14572,4.14911,5630000.0
2009-12-10 19:57:00,4.15116,4.15116,4.14353,4.14982,5260000.0
2009-12-10 19:58:00,4.14814,4.15197,4.14038,4.15157,6750000.0
2009-12-10 19:59:00,4.14431,4.14987,4.13895,4.14987,6010000.0
2009-12-10 20:00:00,4.1492,4.15161,4.14171,4.15161,5260000.0
2009-12-10 20:01:00,4.14523,4.15177,4.14115,4.14115,6000000.0
2009-12-10 20:02:00,4.14983,4.15206,4.14095,4.14856,4510000.0
2009-12-10 20:03:00,4.14413,4.15194,4.14206,4.14529,5630000.0
2009-12-10 20:04:00,4.15058,4.15241,4.14207,4.1512,5260000.0
2009-12-10 20:05:00,4.15204,4.15226,4.1425,4.15115,4880000.0
2009-12-10 20:06:00,4.15238,4.15238,4.14215,4.14877,7510000.0
2009-12-10 20:07:00,4.14888,4.15229,4.14808,4.15154,4520000.0
2009-12-10 20:08:00,4.14796,4.1517,4.14193,4.15032,9000000.0
2009-12-10 20:09:00,4.14034,4.14986,4.14034,4.14819,4880000.0
2009-12-10 20:10:00,4.1521,4.1521,4.14675,4.1502,5260000.0
2009-12-10 20:11:00,4.15111,4.15213,4.14231,4.15213,6000000.0
2009-12-10 20:12:00,4.14978,4.15168,4.14435,4.14999,7880000.0
2009-12-10 20:13:00,4.14294,4.15387,4.14294,4.15192,6750000.0
2009-12-10 20:14:00,4.15132,4.15132,4.14657,4.14789,5250000.0
2009-12-10 20:15:00,4.14793,4.15104,4.14116,4.14116,8250000.0
2009-12-10 20:16:00,4.14631,4.15116,4.14631,4.14809,4510000.0
2009-12-10 20:17:00,4.15138,4.15464,4.1433,4.14634,7880000.0
2009-12-10 20:18:00,4.14821,4.15173,4.14432,4.146,6760000.0
2009-12-10 20:19:00,4.14834,4.15174,4.14141,4.15155,4510000.0
2009-12-10 20:20:00,4.15169,4.15271,4.14441,4.15159,6380000.0
2009-12-10 20:21:00,4.14016,4.1508,4.14016,4.14877,6010000.0
2009-12-10 20:22:00,4.15095,4.15349,4.14418,4.147,6010000.0
2009-12-10 20:23:00,4.14957,4.15302,4.14641,4.14881,6750000.0
2009-12-10 20:24:00,4.1504,4.1523,4.1471,4.1509,7130000.0
2009-12-10 20:25:00,4.14981,4.15132,4.14364,4.15098,5630000.0
2009-12-10 20:26:00,4.14975,4.15171,4.13986,4.14545,6380000.0
2009-12-10 20:27:00,4.14945,4.1518,4.14461,4.14984,6380000.0
2009-12-10 20:28:00,4.15,4.15171,4.14919,4.15115,5250000.0
2009-12-10 20:29:00,4.14682,4.15183,4.14261,4.14261,4510000.0
2009-12-10 20:30:00,4.15302,4.15324,4.1516,4.15324,3750000.0
2009-12-10 20:31:00,4.14596,4.15347,4.14596,4.15347,6000000.0
2009-12-10 20:32:00,4.15273,4.15286,4.14867,4.15157,5260000.0
2009-12-10 20:33:00,4.15459,4.15611,4.14407,4.15478,6000000.0
2009-12-10 20:34:00,4.15259,4.15334,4.14348,4.14348,5250000.0
2009-12-10 20:35:00,4.15223,4.15416,4.14876,4.14876,7890000.0
2009-12-10 20:36:00,4.14794,4.1546,4.1425,4.15348,5250000.0
2009-12-10 20:37:00,4.14941,4.15518,4.14725,4.15278,5630000.0
2009-12-10 20:38:00,4.1525,4.15344,4.14168,4.15091,7500000.0
2009-12-10 20:39:00,4.1512,4.15151,4.14252,4.14629,5630000.0
2009-12-10 20:40:00,4.15023,4.15171,4.14962,4.14964,5250000.0
2009-12-10 20:41:00,4.14609,4.15031,4.1393,4.1393,4880000.0
2009-12-10 20:42:00,4.14865,4.15154,4.14575,4.14575,5250000.0
2009-12-10 20:43:00,4.1499,4.15025,4.14039,4.14039,5260000.0
2009-12-10 20:44:00,4.14682,4.1508,4.1418,4.14456,4880000.0
2009-12-10 20:45:00,4.1504,4.15145,4.14482,4.15145,6380000.0
2009-12-10 20:46:00,4.148,4.15196,4.13966,4.1477,6750000.0
2009-12-10 20:47:00,4.15093,4.15162,4.1413,4.14883,4880000.0
2009-12-10 20:48:00,4.15138,4.15171,4.14189,4.15171,4880000.0
2009-12-10 20:49:00,4.15191,4.15251,4.14633,4.15207,5250000.0
2009-12-10 20:50:00,4.15101,4.15157,4.14621,4.14713,4150000.0
2009-12-10 20:51:00,4.14284,4.15144,4.14284,4.15144,4880000.0
2009-12-10 20:52:00,4.15094,4.15264,4.1434,4.15264,5640000.0
2009-12-10 20:53:00,4.15209,4.15209,4.14316,4.1454,4880000.0
2009-12-10 20:54:00,4.1504,4.15212,4.14889,4.15212,4880000.0
2009-12-10 20:55:00,4.15081,4.15216,4.14533,4.15216,7510000.0
2009-12-10 20:56:00,4.14957,4.15221,4.14637,4.14637,5630000.0
2009-12-10 20:57:00,4.15167,4.15468,4.14301,4.14704,7130000.0
2009-12-10 20:58:00,4.14937,4.15109,4.14256,4.14935,6760000.0
2009-12-10 20:59:00,4.149,4.15121,4.14104,4.14104,5250000.0
2009-12-10 21:00:00,4.152,4.15218,4.14474,4.15093,6380000.0
2009-12-10 21:01:00,4.14959,4.15169,4.144,4.144,5630000.0
2009-12-10 21:02:00,4.14525,4.15189,4.14186,4.14612,5250000.0
2009-12-10 21:03:00,4.15104,4.15192,4.14201,4.15192,5260000.0
2009-12-10 21:04:00,4.15074,4.15212,4.1463,4.15125,4880000.0
2009-12-10 21:05:00,4.14909,4.1523,4.14898,4.15126,7890000.0
2009-12-10 21:06:00,4.1486,4.14973,4.13904,4.14928,6010000.0
2009-12-10 21:07:00,4.14966,4.15083,4.14498,4.14498,5250000.0
2009-12-10 21:08:00,4.14871,4.15181,4.14192,4.15111,6760000.0
2009-12-10 21:09:00,4.14465,4.15119,4.14465,4.14742,5250000.0
2009-12-10 21:10:00,4.15103,4.1512,4.14537,4.14603,7500000.0
2009-12-10 21:11:00,4.14911,4.15101,4.14378,4.1509,6770000.0
2009-12-10 21:12:00,4.1471,4.14979,4.14405,4.14931,4880000.0
2009-12-10 21:13:00,4.15019,4.15023,4.14098,4.15023,6010000.0
2009-12-10 21:14:00,4.14826,4.14988,4.14155,4.14155,4510000.0
2009-12-10 21:15:00,4.15203,4.15203,4.14633,4.14819,6010000.0
2009-12-10 21:16:00,4.14639,4.15064,4.14037,4.14557,5260000.0
2009-12-10 21:17:00,4.15042,4.15105,4.14134,4.15105,5250000.0
2009-12-10 21:18:00,4.15125,4.15125,4.14408,4.14965,7510000.0
2009-12-10 21:19:00,4.1452,4.1521,4.1452,4.14985,4510000.0
2009-12-10 21:20:00,4.15093,4.15093,4.13737,4.13737,7880000.0
2009-12-10 21:21:00,4.14638,4.14795,4.13643,4.14476,6010000.0
2009-12-10 21:22:00,4.14712,4.14925,4.13948,4.14925,4890000.0
2009-12-10 21:23:00,4.14785,4.14785,4.1394,4.14679,6010000.0
2009-12-10 21:24:00,4.14231,4.148,4.13959,4.148,5630000.0
2009-12-10 21:25:00,4.14758,4.14758,4.14114,4.14138,5270000.0
2009-12-10 21:26:00,4.1436,4.14925,4.1436,4.14925,5250000.0
2009-12-10 21:27:00,4.14849,4.14952,4.14331,4.14725,5630000.0
2009-12-10 21:28:00,4.14685,4.14887,4.13922,4.14787,7130000.0
2009-12-10 21:29:00,4.14729,4.1515,4.1406,4.1406,8260000.0
2009-12-10 21:30:00,4.14945,4.14953,4.14344,4.14953,5630000.0
2009-12-10 21:31:00,4.14751,4.14867,4.14354,4.14732,5640000.0
2009-12-10 21:32:00,4.13941,4.15019,4.13941,4.14433,6010000.0
2009-12-10 21:33:00,4.14681,4.14771,4.14335,4.14702,5630000.0
2009-12-10 21:34:00,4.14172,4.14864,4.14172,4.14484,4880000.0
2009-12-10 21:35:00,4.14573,4.14833,4.14173,4.14173,5260000.0
2009-12-10 21:36:00,4.14486,4.14798,4.14305,4.14621,6010000.0
2009-12-10 21:37:00,4.14759,4.14803,4.14078,4.14803,6380000.0
2009-12-10 21:38:00,4.14607,4.14679,4.14141,4.14294,5250000.0
2009-12-10 21:39:00,4.13724,4.1481,4.13724,4.14754,7880000.0
2009-12-10 21:40:00,4.13913,4.148,4.13913,4.14781,4880000.0
2009-12-10 21:41:00,4.15106,4.15244,4.14132,4.14316,7140000.0
2009-12-10 21:42:00,4.14546,4.14996,4.14224,4.14958,7140000.0
2009-12-10 21:43:00,4.14905,4.15024,4.14316,4.14765,6380000.0
2009-12-10 21:44:00,4.14525,4.14942,4.13879,4.13879,6000000.0
2009-12-10 21:45:00,4.15043,4.15144,4.14544,4.14544,5630000.0
2009-12-10 21:46:00,4.14626,4.14937,4.14144,4.14861,4140000.0
2009-12-10 21:47:00,4.14756,4.14756,4.13959,4.14476,5630000.0
2009-12-10 21:48:00,4.14931,4.15366,4.14238,4.14941,5260000.0
2009-12-10 21:49:00,4.14824,4.14835,4.13898,4.14732,8250000.0
2009-12-10 21:50:00,4.13861,4.1503,4.13861,4.14864,6000000.0
2009-12-10 21:51:00,4.15005,4.15005,4.13886,4.14809,5630000.0
2009-12-10 21:52:00,4.14781,4.14865,4.14228,4.14745,6750000.0
2009-12-10 21:53:00,4.14827,4.14827,4.14263,4.14263,4880000.0
2009-12-10 21:54:00,4.14185,4.14688,4.13679,4.14426,6000000.0
2009-12-10 21:55:00,4.14833,4.15,4.14769,4.14958,7880000.0
2009-12-10 21:56:00,4.14946,4.14946,4.1389,4.14406,7880000.0
2009-12-10 21:57:00,4.14672,4.15176,4.14342,4.14604,7140000.0
2009-12-10 21:58:00,4.14453,4.14969,4.14357,4.14912,6000000.0
2009-12-10 21:59:00,4.14425,4.14707,4.13731,4.14203,5260000.0
2009-12-10 22:00:00,4.14541,4.15177,4.14225,4.14762,8250000.0
2009-12-10 22:01:00,4.14791,4.15055,4.14694,4.15055,4880000.0
2009-12-10 22:02:00,4.14812,4.15001,4.14417,4.14417,8250000.0
2009-12-10 22:03:00,4.14607,4.1504,4.14,4.14763,7140000.0
2009-12-10 22:04:00,4.14965,4.14965,4.14154,4.14782,7510000.0
2009-12-10 22:05:00,4.1411,4.15006,4.14014,4.14014,7140000.0
2009-12-10 22:06:00,4.14831,4.14981,4.1443,4.14806,4880000.0
2009-12-10 22:07:00,4.14824,4.15383,4.14291,4.14716,4880000.0
2009-12-10 22:08:00,4.14806,4.14846,4.14264,4.14808,5640000.0
2009-12-10 22:09:00,4.14858,4.1491,4.14276,4.14802,5250000.0
2009-12-10 22:10:00,4.14851,4.14966,4.14441,4.147,4880000.0
2009-12-10 22:11:00,4.14465,4.14982,4.13889,4.14625,7500000.0
2009-12-10 22:12:00,4.14572,4.15039,4.14071,4.14805,5260000.0
2009-12-10 22:13:00,4.14901,4.1496,4.14302,4.14624,6760000.0
2009-12-10 22:14:00,4.14498,4.14983,4.1405,4.1405,5250000.0
2009-12-10 22:15:00,4.14725,4.14725,4.13643,4.14361,6380000.0
2009-12-10 22:16:00,4.14797,4.15077,4.13995,4.14527,7140000.0
2009-12-10 22:17:00,4.14613,4.1472,4.13691,4.14623,6760000.0
2009-12-10 22:18:00,4.14449,4.14648,4.13928,4.14339,6750000.0
2009-12-10 22:19:00,4.14297,4.14771,4.14153,4.14726,6000000.0
2009-12-10 22:20:00,4.14777,4.14777,4.14295,4.14532,6380000.0
2009-12-10 22:21:00,4.14748,4.14821,4.14296,4.14296,5260000.0
2009-12-10 22:22:00,4.14679,4.14873,4.13748,4.14873,6760000.0
2009-12-10 22:23:00,4.14529,4.1506,4.13985,4.14508,7130000.0
2009-12-10 22:24:00,4.14719,4.1506,4.14181,4.1506,4880000.0
2009-12-10 22:25:00,4.14814,4.15067,4.14589,4.14987,5250000.0
2009-12-10 22:26:00,4.14741,4.1512,4.14069,4.15077,5260000.0
2009-12-10 22:27:00,4.15135,4.15166,4.14395,4.14736,4880000.0
2009-12-10 22:28:00,4.14873,4.14887,4.14573,4.14836,5630000.0
2009-12-10 22:29:00,4.14411,4.14852,4.13936,4.13936,5630000.0
2009-12-10 22:30:00,4.14642,4.14951,4.14412,4.1455,7130000.0
2009-12-10 22:31:00,4.14675,4.1479,4.14224,4.14225,5640000.0
2009-12-10 22:32:00,4.14831,4.14919,4.14504,4.14504,4880000.0
2009-12-10 22:33:00,4.14448,4.14895,4.14448,4.14761,7130000.0
2009-12-10 22:34:00,4.14865,4.15068,4.14069,4.14069,8250000.0
2009-12-10 22:35:00,4.14267,4.15014,4.14267,4.1438,4880000.0
2009-12-10 22:36:00,4.14854,4.14865,4.14551,4.14551,4510000.0
2009-12-10 22:37:00,4.14791,4.1495,4.14722,4.149,6000000.0
2009-12-10 22:38:00,4.15096,4.15096,4.14146,4.14718,5630000.0
2009-12-10 22:39:00,4.14606,4.15003,4.14085,4.14757,6760000.0
2009-12-10 22:40:00,4.14779,4.14802,4.13918,4.14802,4510000.0
2009-12-10 22:41:00,4.14799,4.14976,4.14313,4.14873,4880000.0
2009-12-10 22:42:00,4.15008,4.15008,4.145,4.14769,5250000.0
2009-12-10 22:43:00,4.14799,4.15009,4.14549,4.14879,5630000.0
2009-12-10 22:44:00,4.14552,4.14931,4.14022,4.14022,6380000.0
2009-12-10 22:45:00,4.14619,4.14844,4.14208,4.14208,4890000.0
2009-12-10 22:46:00,4.15005,4.15057,4.1449,4.14958,4880000.0
2009-12-10 22:47:00,4.14809,4.14876,4.13769,4.14694,5630000.0
2009-12-10 22:48:00,4.14384,4.14984,4.14199,4.14762,5630000.0
2009-12-10 22:49:00,4.14653,4.14965,4.14364,4.14938,7510000.0
2009-12-10 22:50:00,4.14972,4.14972,4.13959,4.14735,6390000.0
2009-12-10 22:51:00,4.14845,4.14941,4.14181,4.14755,5630000.0
2009-12-10 22:52:00,4.1465,4.14832,4.13882,4.14525,7880000.0
2009-12-10 22:53:00,4.14845,4.14845,4.14519,4.14519,4880000.0
2009-12-10 22:54:00,4.14769,4.14769,4.14062,4.1465,8250000.0
2009-12-10 22:55:00,4.1478,4.1478,4.13836,4.14755,4130000.0
2009-12-10 22:56:00,4.14089,4.14853,4.14089,4.14853,5630000.0
2009-12-10 22:57:00,4.14669,4.14836,4.1386,4.14521,7500000.0
2009-12-10 22:58:00,4.15054,4.15256,4.14266,4.14598,4880000.0
2009-12-10 22:59:00,4.14652,4.15023,4.14054,4.14054,5250000.0
2009-12-10 23:00:00,4.14954,4.15089,4.14587,4.15087,4880000.0
2009-12-10 23:01:00,4.14976,4.14976,4.1413,4.14959,6000000.0
2009-12-10 23:02:00,4.1512,4.15159,4.14151,4.14151,5250000.0
2009-12-10 23:03:00,4.14997,4.14997,4.14033,4.14033,6380000.0
2009-12-10 23:04:00,4.14595,4.14842,4.1411,4.1453,4510000.0
2009-12-10 23:05:00,4.13714,4.14746,4.13714,4.14203,4510000.0
2009-12-10 23:06:00,4.14589,4.14725,4.14009,4.14339,5630000.0
2009-12-10 23:07:00,4.14294,4.14742,4.13742,4.14595,5250000.0
2009-12-10 23:08:00,4.14419,4.14698,4.14024,4.14651,4880000.0
2009-12-10 23:09:00,4.14644,4.14789,4.14641,4.14745,6000000.0
2009-12-10 23:10:00,4.14637,4.14751,4.14129,4.14685,6000000.0
2009-12-10 23:11:00,4.14268,4.14761,4.13597,4.14587,6390000.0
2009-12-10 23:12:00,4.14393,4.14761,4.13461,4.13461,4890000.0
2009-12-10 23:13:00,4.14161,4.14741,4.14161,4.14311,5250000.0
2009-12-10 23:14:00,4.14318,4.14399,4.13474,4.13474,4880000.0
2009-12-10 23:15:00,4.14588,4.14588,4.13897,4.14318,5250000.0
2009-12-10 23:16:00,4.14362,4.14594,4.14197,4.14454,4890000.0
2009-12-10 23:17:00,4.14524,4.14872,4.14052,4.1449,7130000.0
2009-12-10 23:18:00,4.14828,4.14898,4.14484,4.14888,5260000.0
2009-12-10 23:19:00,4.14964,4.15516,4.14232,4.14232,6390000.0
2009-12-10 23:20:00,4.14938,4.15326,4.14414,4.14414,5640000.0
2009-12-10 23:22:00,4.14897,4.15195,4.14593,4.14593,6000000.0
2009-12-10 23:23:00,4.14683,4.14982,4.14584,4.14982,4880000.0
2009-12-10 23:24:00,4.1459,4.15108,4.14426,4.14593,6000000.0
2009-12-10 23:25:00,4.1473,4.14843,4.14199,4.14199,4510000.0
2009-12-10 23:26:00,4.14688,4.14741,4.13769,4.13769,5250000.0
2009-12-10 23:28:00,4.14722,4.14762,4.14193,4.14321,7880000.0
2009-12-10 23:29:00,4.14697,4.15014,4.14326,4.14873,6390000.0
2009-12-10 23:30:00,4.14461,4.14989,4.14041,4.14856,3750000.0
2009-12-10 23:31:00,4.14856,4.14911,4.14288,4.14616,7130000.0
2009-12-10 23:32:00,4.14654,4.14956,4.14167,4.14584,5260000.0
2009-12-10 23:33:00,4.14626,4.14921,4.14205,4.14921,5630000.0
2009-12-10 23:34:00,4.14709,4.15008,4.14457,4.14877,6760000.0
2009-12-10 23:35:00,4.14627,4.14948,4.14175,4.14798,7140000.0
2009-12-10 23:36:00,4.14564,4.15074,4.14337,4.14337,6380000.0
2009-12-10 23:37:00,4.14727,4.14977,4.14466,4.14929,7140000.0
2009-12-10 23:38:00,4.14517,4.15199,4.141,4.141,8250000.0
2009-12-10 23:39:00,4.14378,4.14925,4.14378,4.14814,5630000.0
2009-12-10 23:40:00,4.14846,4.14846,4.13729,4.1466,6000000.0
2009-12-10 23:42:00,4.14841,4.14841,4.1356,4.14643,5630000.0
2009-12-10 23:43:00,4.14721,4.14721,4.13945,4.14648,3000000.0
2009-12-10 23:44:00,4.14569,4.1505,4.14054,4.14722,6760000.0
2009-12-10 23:45:00,4.14719,4.14999,4.14444,4.14932,6000000.0
2009-12-10 23:46:00,4.14586,4.14832,4.13932,4.14283,7130000.0
2009-12-10 23:47:00,4.14416,4.14845,4.14339,4.14339,6760000.0
2009-12-10 23:49:00,4.1442,4.14988,4.1435,4.14554,6750000.0
2009-12-10 23:50:00,4.1482,4.14867,4.148,4.148,4130000.0
2009-12-10 23:51:00,4.14738,4.14878,4.13941,4.14614,5630000.0
2009-12-10 23:52:00,4.14835,4.15049,4.14446,4.14446,8270000.0
2009-12-10 23:53:00,4.14905,4.14952,4.14418,4.14809,7510000.0
2009-12-10 23:54:00,4.14574,4.14662,4.13685,4.14662,7880000.0
2009-12-10 23:55:00,4.14008,4.1492,4.14008,4.1472,6010000.0
2009-12-10 23:56:00,4.13532,4.14755,4.13532,4.14755,4510000.0
2009-12-10 23:57:00,4.14659,4.15114,4.1413,4.14632,7510000.0
2009-12-10 23:58:00,4.14328,4.14765,4.13829,4.14488,7500000.0
2009-12-10 23:59:00,4.14022,4.15205,4.14022,4.14143,10510000.0
2009-12-11 00:00:00,4.14951,4.14955,4.14462,4.14462,5260000.0
2009-12-11 00:01:00,4.14898,4.14934,4.14429,4.14436,4510000.0
2009-12-11 00:02:00,4.14581,4.14906,4.14277,4.14541,5260000.0
2009-12-11 00:03:00,4.14094,4.14596,4.13711,4.14418,6750000.0
2009-12-11 00:04:00,4.14269,4.14719,4.14068,4.14608,6390000.0
2009-12-11 00:05:00,4.14293,4.14626,4.1412,4.14618,6010000.0
2009-12-11 00:06:00,4.14387,4.14649,4.13926,4.14642,7510000.0
2009-12-11 00:07:00,4.14287,4.14287,4.14287,4.14287,750000.0
2009-12-11 00:08:00,4.14555,4.14607,4.14337,4.14467,3380000.0
2009-12-11 00:09:00,4.1458,4.1458,4.13581,4.14366,4140000.0
2009-12-11 00:10:00,4.14014,4.14607,4.13979,4.14103,7890000.0
2009-12-11 00:11:00,4.1475,4.1475,4.14278,4.14278,5260000.0
2009-12-11 00:12:00,4.14538,4.14591,4.14318,4.14318,3010000.0
2009-12-11 00:13:00,4.14525,4.14681,4.14128,4.1438,5260000.0
2009-12-11 00:14:00,4.14622,4.14652,4.14363,4.14569,6000000.0
2009-12-11 00:15:00,4.14982,4.14982,4.14318,4.14841,5650000.0
2009-12-11 00:16:00,4.14797,4.1496,4.14617,4.1496,5630000.0
2009-12-11 00:18:00,4.14722,4.14972,4.14722,4.14972,1500000.0
2009-12-11 00:19:00,4.14918,4.14918,4.14569,4.14885,2250000.0
2009-12-11 00:20:00,4.14687,4.15076,4.14127,4.15009,7500000.0
2009-12-11 00:21:00,4.14452,4.15107,4.14106,4.14476,6000000.0
2009-12-11 00:22:00,4.14684,4.15044,4.14082,4.14992,5250000.0
2009-12-11 00:23:00,4.14979,4.15047,4.14033,4.14411,7130000.0
2009-12-11 00:24:00,4.15005,4.15241,4.14156,4.15039,6000000.0
2009-12-11 00:25:00,4.15009,4.15009,4.14874,4.14949,4500000.0
2009-12-11 00:26:00,4.14775,4.15097,4.14659,4.14814,6380000.0
2009-12-11 00:27:00,4.14967,4.15025,4.14632,4.15025,7880000.0
2009-12-11 00:28:00,4.14933,4.15015,4.1458,4.14992,5250000.0
2009-12-11 00:29:00,4.15006,4.15133,4.14026,4.14723,8250000.0
2009-12-11 00:30:00,4.15127,4.15127,4.14687,4.14688,1880000.0
2009-12-11 00:31:00,4.15137,4.15141,4.14552,4.15051,9380000.0
2009-12-11 00:32:00,4.1475,4.15009,4.1475,4.15002,4500000.0
2009-12-11 00:33:00,4.14997,4.14997,4.1497,4.1497,1500000.0
2009-12-11 00:34:00,4.15099,4.15117,4.14956,4.15117,4880000.0
2009-12-11 00:35:00,4.14547,4.1493,4.14547,4.14888,2250000.0
2009-12-11 00:37:00,4.1491,4.15014,4.14137,4.14547,6750000.0
2009-12-11 00:38:00,4.14794,4.14794,4.1469,4.1469,1500000.0
2009-12-11 00:39:00,4.15038,4.15075,4.14433,4.14433,5630000.0
2009-12-11 00:40:00,4.15106,4.15172,4.14309,4.14851,5640000.0
2009-12-11 00:41:00,4.14898,4.15082,4.14713,4.14854,4140000.0
2009-12-11 00:42:00,4.15111,4.15277,4.14637,4.14913,7500000.0
2009-12-11 00:43:00,4.14802,4.15304,4.14449,4.1514,6380000.0
2009-12-11 00:44:00,4.14898,4.15611,4.14244,4.14244,9380000.0
2009-12-11 00:45:00,4.15138,4.15179,4.14824,4.15128,4880000.0
2009-12-11 00:46:00,4.14957,4.15174,4.14653,4.1511,4880000.0
2009-12-11 00:47:00,4.15117,4.15117,4.14613,4.15022,4130000.0
2009-12-11 00:48:00,4.15207,4.15211,4.14622,4.15121,8640000.0
2009-12-11 00:50:00,4.15129,4.15129,4.14415,4.14954,3770000.0
2009-12-11 00:51:00,4.15005,4.15005,4.14571,4.14571,1500000.0
2009-12-11 00:52:00,4.15146,4.15146,4.14563,4.15042,8640000.0
2009-12-11 00:53:00,4.14566,4.15149,4.14566,4.15006,3760000.0
2009-12-11 00:54:00,4.14784,4.15041,4.14784,4.15041,1500000.0
2009-12-11 00:56:00,4.15157,4.15157,4.14612,4.14612,5250000.0
2009-12-11 00:58:00,4.15095,4.15146,4.14143,4.15008,10500000.0
2009-12-11 01:00:00,4.14928,4.14928,4.14174,4.14849,3000000.0
2009-12-11 01:01:00,4.15085,4.15096,4.14167,4.15096,5250000.0
2009-12-11 01:03:00,4.14582,4.15257,4.14582,4.15257,5250000.0
2009-12-11 01:05:00,4.15126,4.15182,4.15059,4.15164,5630000.0
2009-12-11 01:06:00,4.14608,4.15088,4.14313,4.15077,6380000.0
2009-12-11 01:07:00,4.15122,4.15122,4.14835,4.14835,1500000.0
2009-12-11 01:08:00,4.1512,4.1512,4.14727,4.15119,6400000.0
2009-12-11 01:10:00,4.14717,4.14749,4.14717,4.14731,2250000.0
2009-12-11 01:11:00,4.15081,4.15195,4.14597,4.14597,6750000.0
2009-12-11 01:12:00,4.14723,4.15061,4.14723,4.1504,3380000.0
2009-12-11 01:13:00,4.15143,4.15143,4.14604,4.14737,6000000.0
2009-12-11 01:14:00,4.14989,4.15181,4.14797,4.14797,3380000.0
2009-12-11 01:15:00,4.15173,4.15173,4.13962,4.151,12400000.0
2009-12-11 01:16:00,4.14707,4.15134,4.14707,4.15134,1500000.0
2009-12-11 01:17:00,4.15135,4.15752,4.14446,4.14446,5250000.0
2009-12-11 01:18:00,4.14697,4.15072,4.14132,4.14132,5260000.0
2009-12-11 01:19:00,4.14954,4.14983,4.14091,4.14983,5630000.0
2009-12-11 01:21:00,4.15014,4.15365,4.14629,4.15141,6000000.0
2009-12-11 01:22:00,4.15134,4.15171,4.14898,4.15136,4500000.0
2009-12-11 01:24:00,4.14613,4.15029,4.14613,4.14949,2630000.0
2009-12-11 01:25:00,4.15131,4.15131,4.14623,4.14623,1500000.0
2009-12-11 01:26:00,4.15171,4.15171,4.1474,4.15056,6010000.0
2009-12-11 01:27:00,4.14959,4.14959,4.14959,4.14959,750000.0
2009-12-11 01:28:00,4.14362,4.15083,4.14362,4.15037,1880000.0
2009-12-11 01:29:00,4.15169,4.15169,4.15107,4.15107,1500000.0
2009-12-11 01:30:00,4.14921,4.1519,4.14921,4.15067,2250000.0
2009-12-11 01:31:00,4.15043,4.15043,4.14573,4.14858,1880000.0
2009-12-11 01:32:00,4.14754,4.15125,4.14171,4.14762,6380000.0
2009-12-11 01:33:00,4.1512,4.1512,4.1456,4.1456,1500000.0
2009-12-11 01:34:00,4.14517,4.15006,4.13984,4.14484,6390000.0
2009-12-11 01:36:00,4.14692,4.15123,4.14692,4.14884,5250000.0
2009-12-11 01:37:00,4.15074,4.15212,4.14333,4.14623,7140000.0
2009-12-11 01:38:00,4.14954,4.14954,4.14954,4.14954,750000.0
2009-12-11 01:39:00,4.14671,4.15031,4.14576,4.14931,5630000.0
2009-12-11 01:40:00,4.14729,4.15064,4.13919,4.15,4510000.0
2009-12-11 01:41:00,4.15076,4.15434,4.14262,4.15009,7130000.0
2009-12-11 01:42:00,4.14219,4.15439,4.14219,4.15218,5250000.0
2009-12-11 01:43:00,4.15011,4.15051,4.1461,4.14741,3000000.0
2009-12-11 01:44:00,4.14558,4.15087,4.14092,4.14092,10130000.0
2009-12-11 01:45:00,4.1487,4.15162,4.14219,4.15007,4880000.0
2009-12-11 01:46:00,4.14885,4.1505,4.14377,4.14853,6000000.0
2009-12-11 01:47:00,4.14747,4.15127,4.14601,4.15112,7510000.0
2009-12-11 01:48:00,4.15006,4.15127,4.15006,4.15127,1500000.0
2009-12-11 01:49:00,4.14692,4.15152,4.14255,4.14744,4880000.0
2009-12-11 01:50:00,4.14916,4.15057,4.14112,4.15052,8630000.0
2009-12-11 01:51:00,4.14112,4.15012,4.14112,4.15012,4880000.0
2009-12-11 01:52:00,4.14872,4.15173,4.14109,4.14702,7130000.0
2009-12-11 01:54:00,4.1496,4.15126,4.14171,4.15126,3000000.0
2009-12-11 01:55:00,4.14916,4.1503,4.14916,4.1503,760000.0
2009-12-11 01:56:00,4.14998,4.14998,4.14653,4.14887,1880000.0
2009-12-11 01:57:00,4.15164,4.15164,4.14176,4.15106,8640000.0
2009-12-11 02:01:00,4.15118,4.15118,4.14687,4.14687,4510000.0
2009-12-11 02:02:00,4.14602,4.15156,4.14602,4.14692,5630000.0
2009-12-11 02:04:00,4.14913,4.15082,4.14087,4.15082,6760000.0
2009-12-11 02:06:00,4.14992,4.15055,4.14078,4.14921,10140000.0
2009-12-11 02:07:00,4.14916,4.15071,4.14074,4.15071,4130000.0
2009-12-11 02:08:00,4.14959,4.14959,4.14558,4.14846,1510000.0
2009-12-11 02:09:00,4.14861,4.15173,4.14568,4.14691,7510000.0
2009-12-11 02:10:00,4.1457,4.14701,4.14156,4.14559,6380000.0
2009-12-11 02:11:00,4.14762,4.15026,4.1401,4.15004,7880000.0
2009-12-11 02:13:00,4.14464,4.15027,4.14464,4.15027,5630000.0
2009-12-11 02:14:00,4.14757,4.15181,4.14192,4.14583,15770000.0
2009-12-11 02:15:00,4.14797,4.15167,4.14593,4.14698,6760000.0
2009-12-11 02:16:00,4.15117,4.15143,4.14543,4.14614,4880000.0
2009-12-11 02:17:00,4.14958,4.15176,4.14028,4.14921,5640000.0
2009-12-11 02:18:00,4.14538,4.15069,4.14176,4.14486,6390000.0
2009-12-11 02:19:00,4.14651,4.15138,4.14641,4.14641,5630000.0
2009-12-11 02:20:00,4.14619,4.15128,4.14597,4.15027,4510000.0
2009-12-11 02:21:00,4.14675,4.15284,4.14592,4.14997,6020000.0
2009-12-11 02:22:00,4.14103,4.15146,4.14103,4.14734,4880000.0
2009-12-11 02:23:00,4.14937,4.15095,4.14937,4.15095,1500000.0
2009-12-11 02:24:00,4.14999,4.15335,4.14652,4.15072,6390000.0
2009-12-11 02:25:00,4.14352,4.14865,4.13891,4.14856,5630000.0
2009-12-11 02:26:00,4.1505,4.15381,4.14642,4.14642,4510000.0
2009-12-11 02:27:00,4.15041,4.15044,4.14145,4.1491,5260000.0
2009-12-11 02:28:00,4.14892,4.15069,4.14892,4.14987,3760000.0
2009-12-11 02:29:00,4.14982,4.15094,4.14737,4.14933,3390000.0
2009-12-11 02:30:00,4.14912,4.14946,4.13804,4.14946,7510000.0
2009-12-11 02:32:00,4.1514,4.1514,4.14347,4.14634,5640000.0
2009-12-11 02:33:00,4.15086,4.1511,4.14528,4.1511,3380000.0
2009-12-11 02:34:00,4.14957,4.14957,4.13816,4.14445,8280000.0
2009-12-11 02:35:00,4.14933,4.15088,4.14529,4.15057,5260000.0
2009-12-11 02:37:00,4.14715,4.15189,4.14715,4.15117,3000000.0
2009-12-11 02:39:00,4.14728,4.15225,4.14728,4.1521,6380000.0
2009-12-11 02:40:00,4.14919,4.15103,4.14117,4.15103,7880000.0
2009-12-11 02:41:00,4.14906,4.15226,4.14588,4.14588,8260000.0
2009-12-11 02:42:00,4.14595,4.1512,4.14161,4.14161,6750000.0
2009-12-11 02:43:00,4.14673,4.15055,4.14604,4.14979,5260000.0
2009-12-11 02:44:00,4.15006,4.15006,4.14579,4.14596,4890000.0
2009-12-11 02:45:00,4.15145,4.15145,4.13974,4.14814,7130000.0
2009-12-11 02:46:00,4.14614,4.15297,4.14343,4.14617,5250000.0
2009-12-11 02:47:00,4.14586,4.15079,4.1413,4.15079,3380000.0
2009-12-11 02:48:00,4.1474,4.15172,4.14269,4.15054,7510000.0
2009-12-11 02:49:00,4.14935,4.15124,4.14559,4.14692,5630000.0
2009-12-11 02:50:00,4.14706,4.15205,4.14218,4.1493,7130000.0
2009-12-11 02:51:00,4.14938,4.14977,4.14318,4.14505,8250000.0
2009-12-11 02:52:00,4.14962,4.15067,4.1459,4.14867,5630000.0
2009-12-11 02:53:00,4.15008,4.1519,4.14634,4.15142,4880000.0
2009-12-11 02:54:00,4.14901,4.151,4.14122,4.151,8630000.0
2009-12-11 02:55:00,4.14637,4.15224,4.14419,4.14419,5630000.0
2009-12-11 02:56:00,4.14516,4.14958,4.14044,4.14771,6000000.0
2009-12-11 02:57:00,4.15094,4.1517,4.14244,4.14777,6000000.0
2009-12-11 02:58:00,4.15026,4.15026,4.14576,4.14746,5640000.0
2009-12-11 02:59:00,4.14766,4.15142,4.1422,4.1422,8260000.0
2009-12-11 03:00:00,4.14956,4.15129,4.14351,4.14959,6380000.0
2009-12-11 03:01:00,4.14362,4.1505,4.14362,4.14957,4880000.0
2009-12-11 03:02:00,4.14518,4.15079,4.14089,4.14845,7880000.0
2009-12-11 03:03:00,4.14309,4.15428,4.14309,4.14981,6000000.0
2009-12-11 03:04:00,4.13954,4.1489,4.13954,4.1489,6000000.0
2009-12-11 03:06:00,4.14883,4.15054,4.14084,4.1496,5260000.0
2009-12-11 03:07:00,4.14487,4.15035,4.14487,4.14937,3770000.0
2009-12-11 03:08:00,4.15023,4.15043,4.14111,4.14551,5260000.0
2009-12-11 03:09:00,4.14564,4.15072,4.14543,4.14543,4520000.0
2009-12-11 03:10:00,4.14824,4.14824,4.14535,4.14535,1880000.0
2009-12-11 03:11:00,4.14876,4.14876,4.1395,4.1395,5630000.0
2009-12-11 03:12:00,4.15059,4.15134,4.1423,4.14984,4880000.0
2009-12-11 03:13:00,4.15044,4.15269,4.14662,4.14662,4880000.0
2009-12-11 03:14:00,4.14771,4.15089,4.14106,4.14106,4530000.0
2009-12-11 03:15:00,4.14746,4.15295,4.14352,4.15154,5650000.0
2009-12-11 03:16:00,4.15057,4.15163,4.14671,4.14922,5260000.0
2009-12-11 03:17:00,4.14969,4.14969,4.13994,4.14958,5640000.0
2009-12-11 03:19:00,4.15046,4.15046,4.14403,4.14406,5630000.0
2009-12-11 03:20:00,4.14894,4.14966,4.14301,4.14767,6760000.0
2009-12-11 03:21:00,4.14901,4.1512,4.14497,4.14788,5250000.0
2009-12-11 03:22:00,4.14733,4.15347,4.14248,4.14265,8640000.0
2009-12-11 03:23:00,4.14657,4.14889,4.14657,4.14889,1500000.0
2009-12-11 03:24:00,4.15113,4.15177,4.14907,4.14983,5270000.0
2009-12-11 03:25:00,4.15289,4.15417,4.14391,4.15057,5260000.0
2009-12-11 03:26:00,4.14396,4.15064,4.14396,4.15064,7510000.0
2009-12-11 03:27:00,4.15121,4.15205,4.14275,4.14297,6010000.0
2009-12-11 03:28:00,4.14992,4.15131,4.14132,4.14997,5250000.0
2009-12-11 03:29:00,4.14786,4.15617,4.14181,4.14262,5630000.0
2009-12-11 03:30:00,4.15123,4.15189,4.14617,4.14617,6000000.0
2009-12-11 03:31:00,4.15108,4.15193,4.14247,4.15147,5630000.0
2009-12-11 03:32:00,4.15096,4.15286,4.14758,4.14758,5630000.0
2009-12-11 03:33:00,4.14796,4.15141,4.14613,4.1483,6380000.0
2009-12-11 03:34:00,4.1448,4.1495,4.1448,4.14508,6390000.0
2009-12-11 03:35:00,4.14998,4.15285,4.14211,4.15055,6010000.0
2009-12-11 03:36:00,4.14118,4.15147,4.14118,4.15147,4140000.0
2009-12-11 03:37:00,4.15157,4.15324,4.14045,4.14622,5640000.0
2009-12-11 03:38:00,4.14177,4.15486,4.14177,4.1514,7130000.0
2009-12-11 03:39:00,4.14628,4.15085,4.14222,4.15085,5250000.0
2009-12-11 03:40:00,4.14871,4.15039,4.14055,4.14674,4520000.0
2009-12-11 03:41:00,4.15165,4.15165,4.14351,4.15134,7510000.0
2009-12-11 03:43:00,4.14756,4.15021,4.14756,4.14839,3000000.0
2009-12-11 03:45:00,4.14675,4.1542,4.14675,4.1514,5250000.0
2009-12-11 03:46:00,4.15072,4.15158,4.14342,4.15124,3760000.0
2009-12-11 03:47:00,4.1475,4.14959,4.14508,4.14947,4510000.0
2009-12-11 03:48:00,4.15136,4.15319,4.14729,4.14729,5630000.0
2009-12-11 03:49:00,4.14947,4.15047,4.14102,4.14102,5630000.0
2009-12-11 03:50:00,4.15013,4.15013,4.13954,4.14875,4510000.0
2009-12-11 03:51:00,4.14548,4.15115,4.14548,4.1455,5640000.0
2009-12-11 03:52:00,4.14515,4.14823,4.14016,4.14016,7140000.0
2009-12-11 03:53:00,4.15082,4.15125,4.14649,4.14905,4880000.0
2009-12-11 03:54:00,4.14957,4.14957,4.13916,4.14812,6010000.0
2009-12-11 03:55:00,4.14993,4.15128,4.13994,4.15027,7500000.0
2009-12-11 03:56:00,4.14913,4.15098,4.14564,4.14854,5260000.0
2009-12-11 03:57:00,4.14611,4.15184,4.14611,4.15123,7500000.0
2009-12-11 03:58:00,4.14774,4.15048,4.14457,4.14775,6010000.0
2009-12-11 03:59:00,4.14997,4.15119,4.14523,4.15008,4510000.0
2009-12-11 04:00:00,4.14525,4.15016,4.14454,4.14819,6010000.0
2009-12-11 04:01:00,4.14889,4.15112,4.14056,4.15042,7500000.0
2009-12-11 04:02:00,4.14463,4.14987,4.14063,4.14987,7130000.0
2009-12-11 04:03:00,4.14958,4.14982,4.14473,4.14972,5630000.0
2009-12-11 04:04:00,4.15044,4.15044,4.14349,4.14958,7130000.0
2009-12-11 04:05:00,4.14697,4.15121,4.14106,4.14106,7500000.0
2009-12-11 04:06:00,4.14387,4.14743,4.13778,4.13916,5250000.0
2009-12-11 04:07:00,4.14432,4.14985,4.14378,4.14747,6750000.0
2009-12-11 04:08:00,4.14626,4.14989,4.14043,4.1447,6750000.0
2009-12-11 04:09:00,4.1479,4.14989,4.14005,4.14851,4880000.0
2009-12-11 04:10:00,4.14527,4.15129,4.14527,4.14992,4880000.0
2009-12-11 04:11:00,4.14971,4.15081,4.14327,4.15081,4880000.0
2009-12-11 04:12:00,4.1513,4.15167,4.13996,4.14395,5630000.0
2009-12-11 04:13:00,4.14787,4.14954,4.13994,4.14923,5250000.0
2009-12-11 04:14:00,4.14886,4.14886,4.14552,4.14867,4500000.0
2009-12-11 04:15:00,4.14813,4.14937,4.13905,4.13905,6000000.0
2009-12-11 04:16:00,4.14559,4.15102,4.14553,4.14614,4880000.0
2009-12-11 04:17:00,4.14595,4.15041,4.1439,4.14871,6380000.0
2009-12-11 04:18:00,4.14632,4.15084,4.13817,4.13817,5260000.0
2009-12-11 04:19:00,4.14342,4.14937,4.13931,4.14937,3380000.0
2009-12-11 04:20:00,4.14831,4.14988,4.14431,4.14431,4140000.0
2009-12-11 04:21:00,4.14758,4.15047,4.14029,4.14881,5260000.0
2009-12-11 04:22:00,4.14163,4.15181,4.14143,4.14761,6010000.0
2009-12-11 04:23:00,4.14087,4.15195,4.14087,4.14549,4880000.0
2009-12-11 04:24:00,4.14577,4.14953,4.13863,4.13863,7880000.0
2009-12-11 04:25:00,4.14885,4.14964,4.14506,4.1491,5270000.0
2009-12-11 04:26:00,4.14396,4.14961,4.13939,4.14846,6000000.0
2009-12-11 04:27:00,4.14518,4.14909,4.13809,4.14909,9390000.0
2009-12-11 04:28:00,4.14969,4.14998,4.1409,4.14917,5260000.0
2009-12-11 04:29:00,4.14586,4.15238,4.14586,4.14943,5260000.0
2009-12-11 04:30:00,4.14955,4.15007,4.14445,4.14949,7510000.0
2009-12-11 04:32:00,4.14945,4.14974,4.14473,4.14861,5630000.0
2009-12-11 04:33:00,4.14831,4.14999,4.14141,4.14632,7500000.0
2009-12-11 04:35:00,4.14082,4.15022,4.14082,4.14496,5630000.0
2009-12-11 04:36:00,4.14935,4.14975,4.13835,4.13996,9000000.0
2009-12-11 04:37:00,4.14534,4.14966,4.13797,4.13806,7510000.0
2009-12-11 04:38:00,4.14838,4.1511,4.14554,4.14554,4880000.0
2009-12-11 04:39:00,4.15201,4.15329,4.14061,4.14061,4880000.0
2009-12-11 04:40:00,4.14835,4.14948,4.14215,4.14672,5250000.0
2009-12-11 04:42:00,4.14623,4.15045,4.14467,4.14996,4890000.0
2009-12-11 04:43:00,4.1497,4.1497,4.14025,4.14962,6750000.0
2009-12-11 04:44:00,4.15024,4.15024,4.14487,4.14816,5630000.0
2009-12-11 04:45:00,4.14981,4.14981,4.13712,4.14752,4880000.0
2009-12-11 04:46:00,4.14452,4.1496,4.14321,4.1496,4880000.0
2009-12-11 04:47:00,4.14493,4.14888,4.13986,4.13986,6380000.0
2009-12-11 04:48:00,4.13933,4.1475,4.13933,4.14371,4890000.0
2009-12-11 04:49:00,4.14737,4.14929,4.13948,4.14428,8250000.0
2009-12-11 04:50:00,4.1494,4.1494,4.1441,4.14868,6010000.0
2009-12-11 04:51:00,4.14689,4.15097,4.14072,4.14072,8640000.0
2009-12-11 04:52:00,4.14768,4.14913,4.13986,4.14913,6010000.0
2009-12-11 04:53:00,4.14978,4.15186,4.1452,4.1452,7880000.0
2009-12-11 04:54:00,4.1456,4.14945,4.1435,4.14945,4140000.0
2009-12-11 04:55:00,4.1454,4.14891,4.14294,4.14519,4890000.0
2009-12-11 04:56:00,4.15118,4.15133,4.14089,4.15037,4880000.0
2009-12-11 04:57:00,4.14715,4.15006,4.14474,4.14716,4880000.0
2009-12-11 04:58:00,4.15112,4.15112,4.1457,4.14592,6750000.0
2009-12-11 04:59:00,4.14816,4.14963,4.14419,4.14963,4890000.0
2009-12-11 05:00:00,4.14893,4.14989,4.14011,4.14011,5630000.0
2009-12-11 05:01:00,4.1501,4.15018,4.14442,4.14442,7880000.0
2009-12-11 05:02:00,4.1479,4.14966,4.1477,4.14776,3760000.0
2009-12-11 05:03:00,4.14945,4.1507,4.14515,4.15001,4140000.0
2009-12-11 05:04:00,4.14469,4.14916,4.13999,4.14403,4130000.0
2009-12-11 05:05:00,4.14675,4.15183,4.14675,4.15036,7500000.0
2009-12-11 05:06:00,4.14871,4.1492,4.14566,4.14816,6750000.0
2009-12-11 05:07:00,4.15003,4.15121,4.14486,4.14486,5250000.0
2009-12-11 05:08:00,4.14677,4.1513,4.14564,4.14899,6760000.0
2009-12-11 05:10:00,4.14914,4.14967,4.14,4.14,4890000.0
2009-12-11 05:11:00,4.14668,4.1512,4.14123,4.14207,5630000.0
2009-12-11 05:12:00,4.15024,4.15024,4.146,4.14905,6010000.0
2009-12-11 05:13:00,4.14825,4.15005,4.14516,4.14925,5630000.0
2009-12-11 05:14:00,4.14454,4.14778,4.13778,4.13778,8270000.0
2009-12-11 05:15:00,4.14875,4.15143,4.13738,4.13931,6000000.0
2009-12-11 05:16:00,4.14947,4.14947,4.14735,4.14735,1500000.0
2009-12-11 05:17:00,4.14565,4.1497,4.14015,4.14015,6750000.0
2009-12-11 05:18:00,4.1478,4.1478,4.13845,4.13845,6380000.0
2009-12-11 05:19:00,4.14869,4.15305,4.14041,4.14106,6760000.0
2009-12-11 05:20:00,4.14524,4.15087,4.14483,4.15087,4510000.0
2009-12-11 05:22:00,4.14926,4.1493,4.1424,4.14484,5250000.0
2009-12-11 05:23:00,4.14942,4.14942,4.14408,4.14434,7500000.0
2009-12-11 05:24:00,4.14921,4.14984,4.145,4.14877,6000000.0
2009-12-11 05:25:00,4.14721,4.15056,4.1448,4.1448,7140000.0
2009-12-11 05:26:00,4.1493,4.1493,4.13835,4.14318,7880000.0
2009-12-11 05:27:00,4.14847,4.14862,4.13841,4.14862,6000000.0
2009-12-11 05:28:00,4.14493,4.15074,4.14493,4.14921,5250000.0
2009-12-11 05:29:00,4.14926,4.14926,4.13895,4.14576,6750000.0
2009-12-11 05:30:00,4.14579,4.15164,4.14579,4.14893,6760000.0
2009-12-11 05:31:00,4.15,4.15115,4.14549,4.14975,6000000.0
2009-12-11 05:32:00,4.14986,4.14986,4.14554,4.14554,6000000.0
2009-12-11 05:33:00,4.14832,4.14921,4.13936,4.14438,7500000.0
2009-12-11 05:34:00,4.14575,4.14937,4.14396,4.14866,4510000.0
2009-12-11 05:35:00,4.1492,4.15044,4.14492,4.14946,4510000.0
2009-12-11 05:36:00,4.148,4.14996,4.13912,4.14788,6010000.0
2009-12-11 05:37:00,4.13928,4.14951,4.13928,4.14893,4510000.0
2009-12-11 05:38:00,4.14952,4.15062,4.14525,4.15038,4140000.0
2009-12-11 05:39:00,4.1394,4.14884,4.1394,4.14884,7130000.0
2009-12-11 05:40:00,4.14603,4.15122,4.14603,4.15014,6000000.0
2009-12-11 05:41:00,4.14773,4.14956,4.14398,4.14878,4130000.0
2009-12-11 05:42:00,4.14986,4.14986,4.1436,4.14755,4880000.0
2009-12-11 05:43:00,4.14887,4.15025,4.14514,4.14956,6000000.0
2009-12-11 05:44:00,4.1404,4.14949,4.1404,4.14693,4880000.0
2009-12-11 05:45:00,4.15013,4.15013,4.14388,4.14767,4880000.0
2009-12-11 05:46:00,4.14377,4.14884,4.14009,4.14458,5260000.0
2009-12-11 05:48:00,4.14764,4.15217,4.14111,4.14859,6760000.0
2009-12-11 05:49:00,4.14961,4.1497,4.13991,4.14399,8250000.0
2009-12-11 05:50:00,4.14557,4.15172,4.14121,4.15149,4880000.0
2009-12-11 05:51:00,4.14433,4.14848,4.13942,4.14488,3380000.0
2009-12-11 05:52:00,4.14626,4.15189,4.14143,4.14901,7130000.0
2009-12-11 05:53:00,4.15091,4.15091,4.14573,4.1508,4880000.0
2009-12-11 05:54:00,4.14683,4.14902,4.13994,4.14379,7880000.0
2009-12-11 05:55:00,4.14799,4.15005,4.141,4.14518,5260000.0
2009-12-11 05:56:00,4.15008,4.15008,4.14276,4.14588,8250000.0
2009-12-11 05:57:00,4.13994,4.14871,4.13944,4.14456,6760000.0
2009-12-11 05:58:00,4.14564,4.15067,4.1413,4.1413,5260000.0
2009-12-11 06:00:00,4.14318,4.15369,4.14318,4.15186,6750000.0
2009-12-11 06:02:00,4.15013,4.15013,4.14407,4.14772,5260000.0
2009-12-11 06:03:00,4.14419,4.1514,4.13958,4.14873,6000000.0
2009-12-11 06:04:00,4.14893,4.15028,4.14482,4.14989,5250000.0
2009-12-11 06:05:00,4.14994,4.15264,4.14139,4.15264,6010000.0
2009-12-11 06:06:00,4.14898,4.15043,4.14049,4.14911,6020000.0
2009-12-11 06:07:00,4.15022,4.15088,4.14115,4.14318,6010000.0
2009-12-11 06:08:00,4.13971,4.14962,4.13971,4.14946,4140000.0
2009-12-11 06:09:00,4.14892,4.14902,4.14317,4.14317,7880000.0
2009-12-11 06:10:00,4.14417,4.14948,4.14402,4.14464,6000000.0
2009-12-11 06:11:00,4.14792,4.14792,4.14224,4.14368,5260000.0
2009-12-11 06:12:00,4.14947,4.15102,4.14042,4.15039,6760000.0
2009-12-11 06:14:00,4.14554,4.14736,4.13905,4.13905,9020000.0
2009-12-11 06:15:00,4.14618,4.15195,4.14618,4.14825,5250000.0
2009-12-11 06:16:00,4.14476,4.14985,4.13957,4.14865,8250000.0
2009-12-11 06:17:00,4.15022,4.15037,4.14317,4.14317,6380000.0
2009-12-11 06:19:00,4.14818,4.15077,4.14082,4.14082,4500000.0
2009-12-11 06:20:00,4.14903,4.14946,4.14066,4.14824,5250000.0
2009-12-11 06:21:00,4.14641,4.15042,4.14102,4.14568,6380000.0
2009-12-11 06:22:00,4.14997,4.14997,4.14356,4.14814,5250000.0
2009-12-11 06:23:00,4.1451,4.15262,4.14145,4.14145,7880000.0
2009-12-11 06:24:00,4.14961,4.14979,4.14013,4.14829,6000000.0
2009-12-11 06:25:00,4.13923,4.15014,4.13923,4.14891,6750000.0
2009-12-11 06:26:00,4.14857,4.14971,4.1443,4.1483,6000000.0
2009-12-11 06:27:00,4.14271,4.15015,4.13843,4.13843,7130000.0
2009-12-11 06:28:00,4.14507,4.14959,4.14072,4.14883,4140000.0
2009-12-11 06:29:00,4.14597,4.15021,4.14032,4.14032,9000000.0
2009-12-11 06:30:00,4.14476,4.15122,4.14476,4.1454,6380000.0
2009-12-11 06:31:00,4.15045,4.15364,4.14295,4.14295,5630000.0
2009-12-11 06:32:00,4.14897,4.15003,4.14471,4.14533,7140000.0
2009-12-11 06:33:00,4.14524,4.15121,4.14524,4.15043,5260000.0
2009-12-11 06:34:00,4.14434,4.1494,4.14002,4.1452,6010000.0
2009-12-11 06:35:00,4.14441,4.14968,4.14441,4.14744,7880000.0
2009-12-11 06:36:00,4.14658,4.14815,4.13903,4.14744,5260000.0
2009-12-11 06:37:00,4.14258,4.14765,4.14135,4.14304,5260000.0
2009-12-11 06:38:00,4.14644,4.14917,4.1398,4.1398,6760000.0
2009-12-11 06:39:00,4.1497,4.15044,4.14061,4.14061,7130000.0
2009-12-11 06:40:00,4.14681,4.14978,4.14101,4.14801,3380000.0
2009-12-11 06:41:00,4.13928,4.14776,4.13739,4.14652,4880000.0
2009-12-11 06:42:00,4.14747,4.14904,4.13893,4.13893,7130000.0
2009-12-11 06:43:00,4.14985,4.15194,4.14251,4.14549,5250000.0
2009-12-11 06:44:00,4.14656,4.15067,4.14091,4.14091,5270000.0
2009-12-11 06:45:00,4.14562,4.15092,4.14504,4.14988,7880000.0
2009-12-11 06:46:00,4.15001,4.15001,4.1453,4.14926,7510000.0
2009-12-11 06:47:00,4.14487,4.14932,4.13955,4.14886,6760000.0
2009-12-11 06:48:00,4.14809,4.14896,4.14022,4.14587,5630000.0
2009-12-11 06:49:00,4.15011,4.15114,4.14669,4.14893,5260000.0
2009-12-11 06:50:00,4.14913,4.14913,4.14589,4.14888,5250000.0
2009-12-11 06:51:00,4.14946,4.1507,4.14616,4.14979,5630000.0
2009-12-11 06:52:00,4.14752,4.14903,4.13787,4.14903,6750000.0
2009-12-11 06:54:00,4.14908,4.15107,4.14147,4.14917,7520000.0
2009-12-11 06:55:00,4.14868,4.14981,4.14424,4.14742,4500000.0
2009-12-11 06:56:00,4.14875,4.1489,4.14349,4.14712,6000000.0
2009-12-11 06:57:00,4.14906,4.15062,4.14411,4.14411,6000000.0
2009-12-11 06:59:00,4.14409,4.15133,4.14032,4.14032,7890000.0
2009-12-11 07:00:00,4.15012,4.15012,4.14145,4.14787,6000000.0
2009-12-11 07:01:00,4.14872,4.14987,4.14443,4.14847,6000000.0
2009-12-11 07:02:00,4.14815,4.15055,4.14449,4.14836,4140000.0
2009-12-11 07:03:00,4.15019,4.15019,4.1423,4.14668,8250000.0
2009-12-11 07:04:00,4.14946,4.15202,4.14531,4.14995,6380000.0
2009-12-11 07:05:00,4.14602,4.15068,4.14109,4.14109,6010000.0
2009-12-11 07:06:00,4.14811,4.1524,4.14256,4.14256,5260000.0
2009-12-11 07:08:00,4.15005,4.15012,4.1443,4.15012,5640000.0
2009-12-11 07:10:00,4.14831,4.14831,4.13654,4.1386,6390000.0
2009-12-11 07:11:00,4.13947,4.15004,4.13947,4.14578,7880000.0
2009-12-11 07:12:00,4.14984,4.14993,4.14441,4.14975,4880000.0
2009-12-11 07:13:00,4.14599,4.14963,4.13993,4.1472,5630000.0
2009-12-11 07:14:00,4.13992,4.14932,4.13992,4.14424,4880000.0
2009-12-11 07:15:00,4.14149,4.15025,4.14149,4.14986,5250000.0
2009-12-11 07:16:00,4.1519,4.1541,4.14188,4.14188,6390000.0
2009-12-11 07:17:00,4.14325,4.14805,4.13908,4.13908,6770000.0
2009-12-11 07:18:00,4.14908,4.15118,4.14244,4.15015,5250000.0
2009-12-11 07:19:00,4.14843,4.15,4.14402,4.14978,7140000.0
2009-12-11 07:20:00,4.14792,4.14961,4.14451,4.14958,5630000.0
2009-12-11 07:21:00,4.14952,4.14952,4.14076,4.14808,6000000.0
2009-12-11 07:22:00,4.14912,4.14969,4.14493,4.14894,7130000.0
2009-12-11 07:23:00,4.14343,4.14807,4.13812,4.14807,7890000.0
2009-12-11 07:24:00,4.1469,4.14903,4.14418,4.14796,6380000.0
2009-12-11 07:25:00,4.14851,4.14961,4.14467,4.1491,5630000.0
2009-12-11 07:26:00,4.14418,4.14963,4.13943,4.14688,6750000.0
2009-12-11 07:27:00,4.14972,4.15018,4.14453,4.1494,7500000.0
2009-12-11 07:28:00,4.14878,4.14932,4.13992,4.14932,6000000.0
2009-12-11 07:29:00,4.14903,4.15114,4.14045,4.14045,3380000.0
2009-12-11 07:30:00,4.14118,4.15527,4.14118,4.14966,5630000.0
2009-12-11 07:31:00,4.14916,4.14926,4.14443,4.14926,5630000.0
2009-12-11 07:33:00,4.14737,4.15332,4.14143,4.14143,9010000.0
2009-12-11 07:34:00,4.14712,4.15044,4.13988,4.14825,7890000.0
2009-12-11 07:35:00,4.14891,4.14981,4.14504,4.14945,5260000.0
2009-12-11 07:36:00,4.15012,4.15012,4.13946,4.1475,7880000.0
2009-12-11 07:37:00,4.14574,4.15005,4.14448,4.14607,4510000.0
2009-12-11 07:38:00,4.1457,4.14902,4.14375,4.14375,7130000.0
2009-12-11 07:39:00,4.14414,4.14905,4.14318,4.14831,6750000.0
2009-12-11 07:40:00,4.14457,4.14959,4.14457,4.14853,7130000.0
2009-12-11 07:41:00,4.14866,4.15247,4.14502,4.14537,5250000.0
2009-12-11 07:42:00,4.14483,4.14921,4.13762,4.14921,4520000.0
2009-12-11 07:43:00,4.14921,4.14978,4.14064,4.14838,4510000.0
2009-12-11 07:44:00,4.15036,4.1538,4.14251,4.14251,6380000.0
2009-12-11 07:45:00,4.15061,4.15061,4.14095,4.14942,4140000.0
2009-12-11 07:46:00,4.14978,4.15002,4.14062,4.14802,4880000.0
2009-12-11 07:47:00,4.14528,4.15135,4.14205,4.14514,6000000.0
2009-12-11 07:48:00,4.14542,4.149,4.13835,4.1489,9010000.0
2009-12-11 07:49:00,4.14921,4.15164,4.14114,4.14114,4880000.0
2009-12-11 07:50:00,4.14961,4.15005,4.14496,4.14955,7130000.0
2009-12-11 07:51:00,4.14532,4.14968,4.1408,4.1489,7880000.0
2009-12-11 07:52:00,4.14884,4.15005,4.14375,4.14984,5640000.0
2009-12-11 07:53:00,4.14719,4.14995,4.14034,4.14034,6000000.0
2009-12-11 07:54:00,4.14506,4.15269,4.14506,4.14517,7880000.0
2009-12-11 07:55:00,4.15053,4.15053,4.14524,4.14524,7500000.0
2009-12-11 07:56:00,4.14418,4.14755,4.13745,4.14627,6390000.0
2009-12-11 07:57:00,4.14569,4.14582,4.13949,4.1429,6760000.0
2009-12-11 07:58:00,4.14454,4.14533,4.14064,4.14533,5630000.0
2009-12-11 07:59:00,4.1377,4.14395,4.1377,4.13967,4880000.0
2009-12-11 08:00:00,4.14527,4.14707,4.14102,4.14328,6760000.0
2009-12-11 08:01:00,4.14352,4.14422,4.13783,4.14119,4880000.0
2009-12-11 08:02:00,4.14467,4.14519,4.13528,4.14049,5630000.0
2009-12-11 08:03:00,4.14327,4.14533,4.14031,4.14273,4510000.0
2009-12-11 08:04:00,4.14029,4.14272,4.13376,4.14214,7130000.0
2009-12-11 08:05:00,4.14409,4.14607,4.14014,4.1431,4880000.0
2009-12-11 08:07:00,4.13844,4.1444,4.13557,4.13903,5250000.0
2009-12-11 08:08:00,4.14149,4.14388,4.13238,4.14214,6750000.0
2009-12-11 08:09:00,4.14374,4.14374,4.14054,4.14181,5260000.0
2009-12-11 08:10:00,4.13923,4.14237,4.12943,4.13654,7880000.0
2009-12-11 08:11:00,4.14006,4.14379,4.13874,4.14343,5630000.0
2009-12-11 08:12:00,4.14306,4.1451,4.13944,4.14315,7880000.0
2009-12-11 08:13:00,4.14211,4.144,4.13436,4.14196,4900000.0
2009-12-11 08:14:00,4.13914,4.1417,4.13208,4.13208,4880000.0
2009-12-11 08:15:00,4.13901,4.14568,4.13901,4.14308,4880000.0
2009-12-11 08:16:00,4.14295,4.14357,4.1374,4.14342,7140000.0
2009-12-11 08:17:00,4.13802,4.1435,4.13802,4.13924,4890000.0
2009-12-11 08:18:00,4.14198,4.14198,4.13097,4.13664,5250000.0
2009-12-11 08:19:00,4.14326,4.14427,4.13868,4.14427,6760000.0
2009-12-11 08:20:00,4.14272,4.14272,4.13086,4.13671,7130000.0
2009-12-11 08:21:00,4.14321,4.14359,4.13405,4.1419,7880000.0
2009-12-11 08:22:00,4.14284,4.14394,4.13738,4.14393,6010000.0
2009-12-11 08:23:00,4.14003,4.14064,4.13153,4.13269,8260000.0
2009-12-11 08:24:00,4.14048,4.14263,4.1359,4.14263,4510000.0
2009-12-11 08:25:00,4.13444,4.14086,4.1326,4.14054,5630000.0
2009-12-11 08:26:00,4.14242,4.14273,4.1383,4.14229,5260000.0
2009-12-11 08:27:00,4.14261,4.14358,4.13355,4.13592,4880000.0
2009-12-11 08:28:00,4.1411,4.14248,4.14103,4.14177,5260000.0
2009-12-11 08:29:00,4.13837,4.14208,4.13152,4.14124,16520000.0
2009-12-11 08:30:00,4.14138,4.14655,4.14064,4.14271,7500000.0
2009-12-11 08:31:00,4.13931,4.14328,4.1341,4.14328,6380000.0
2009-12-11 08:32:00,4.14384,4.14527,4.1325,4.13987,7140000.0
2009-12-11 08:33:00,4.14154,4.14338,4.13774,4.13783,5250000.0
2009-12-11 08:34:00,4.13627,4.14305,4.13332,4.14305,4890000.0
2009-12-11 08:35:00,4.13896,4.1467,4.13896,4.14233,6390000.0
2009-12-11 08:36:00,4.14244,4.14395,4.13658,4.13658,5630000.0
2009-12-11 08:37:00,4.13712,4.14093,4.13221,4.13221,6000000.0
2009-12-11 08:38:00,4.14164,4.14164,4.13077,4.13628,7130000.0
2009-12-11 08:39:00,4.14131,4.14131,4.13453,4.13453,7500000.0
2009-12-11 08:40:00,4.13533,4.14329,4.13533,4.13809,6760000.0
2009-12-11 08:41:00,4.14151,4.14197,4.1382,4.13992,4510000.0
2009-12-11 08:42:00,4.13931,4.14066,4.13038,4.14066,4880000.0
2009-12-11 08:43:00,4.1396,4.14072,4.13643,4.13643,4880000.0
2009-12-11 08:44:00,4.13994,4.14166,4.13485,4.13485,5260000.0
2009-12-11 08:45:00,4.14105,4.14105,4.12962,4.12962,4510000.0
2009-12-11 08:46:00,4.13962,4.14105,4.13322,4.13663,8250000.0
2009-12-11 08:47:00,4.13542,4.14092,4.13381,4.13488,7140000.0
2009-12-11 08:48:00,4.13712,4.14354,4.13705,4.14059,6010000.0
2009-12-11 08:49:00,4.13759,4.14165,4.13472,4.14138,6000000.0
2009-12-11 08:50:00,4.13981,4.13981,4.13402,4.13818,7130000.0
2009-12-11 08:51:00,4.13877,4.14157,4.13672,4.13758,5630000.0
2009-12-11 08:52:00,4.1393,4.14156,4.13479,4.13889,5630000.0
2009-12-11 08:53:00,4.13996,4.14412,4.13234,4.13415,6380000.0
2009-12-11 08:54:00,4.14122,4.1414,4.13918,4.13918,6380000.0
2009-12-11 08:55:00,4.13916,4.14174,4.13438,4.13619,8260000.0
2009-12-11 08:56:00,4.14068,4.14068,4.1309,4.13422,4890000.0
2009-12-11 08:57:00,4.1384,4.14163,4.13484,4.13484,6390000.0
2009-12-11 08:58:00,4.13776,4.14107,4.1346,4.14107,4880000.0
2009-12-11 08:59:00,4.14096,4.14147,4.13745,4.13745,4880000.0
2009-12-11 09:00:00,4.1336,4.14182,4.1336,4.14031,4510000.0
2009-12-11 09:01:00,4.1388,4.14019,4.13676,4.13809,6750000.0
2009-12-11 09:02:00,4.13781,4.1388,4.13117,4.13117,5630000.0
2009-12-11 09:03:00,4.13304,4.13828,4.12881,4.13695,7510000.0
2009-12-11 09:04:00,4.13473,4.14716,4.13473,4.13818,7510000.0
2009-12-11 09:05:00,4.13391,4.13771,4.13159,4.13282,5250000.0
2009-12-11 09:06:00,4.13794,4.13794,4.13363,4.13381,5260000.0
2009-12-11 09:07:00,4.13799,4.14147,4.13136,4.13756,6000000.0
2009-12-11 09:08:00,4.13638,4.13857,4.1312,4.13809,5250000.0
2009-12-11 09:09:00,4.13636,4.13817,4.13242,4.13454,5630000.0
2009-12-11 09:10:00,4.13137,4.14212,4.13137,4.13483,6010000.0
2009-12-11 09:11:00,4.13517,4.13949,4.12842,4.12842,9380000.0
2009-12-11 09:12:00,4.13914,4.14583,4.13367,4.13367,7880000.0
2009-12-11 09:13:00,4.13742,4.13742,4.12716,4.13517,6770000.0
2009-12-11 09:14:00,4.12557,4.13865,4.12389,4.13072,8640000.0
2009-12-11 09:15:00,4.13338,4.14408,4.12693,4.13925,15380000.0
2009-12-11 09:16:00,4.13375,4.14195,4.13332,4.13701,5630000.0
2009-12-11 09:17:00,4.13774,4.13892,4.12637,4.13785,7510000.0
2009-12-11 09:18:00,4.13308,4.13829,4.13306,4.13829,5250000.0
2009-12-11 09:19:00,4.14099,4.143,4.12912,4.13005,6380000.0
2009-12-11 09:20:00,4.13204,4.13379,4.13129,4.13264,7880000.0
2009-12-11 09:21:00,4.13144,4.13144,4.12662,4.12772,4510000.0
2009-12-11 09:22:00,4.13078,4.13394,4.12727,4.13202,5250000.0
2009-12-11 09:23:00,4.1322,4.13364,4.12304,4.13231,4880000.0
2009-12-11 09:24:00,4.13371,4.13606,4.13004,4.13524,6380000.0
2009-12-11 09:25:00,4.13522,4.13587,4.1262,4.13105,6750000.0
2009-12-11 09:26:00,4.13519,4.13538,4.12537,4.1346,4510000.0
2009-12-11 09:27:00,4.12468,4.13622,4.12468,4.13398,5640000.0
2009-12-11 09:28:00,4.13182,4.14147,4.12812,4.1353,7510000.0
2009-12-11 09:29:00,4.13289,4.1368,4.12637,4.12637,4880000.0
2009-12-11 09:30:00,4.13776,4.13776,4.13231,4.13744,5630000.0
2009-12-11 09:31:00,4.12813,4.13712,4.12679,4.12679,5260000.0
2009-12-11 09:32:00,4.13139,4.13741,4.13051,4.13643,5260000.0
2009-12-11 09:33:00,4.13468,4.13621,4.12662,4.12974,7130000.0
2009-12-11 09:34:00,4.13641,4.13641,4.12328,4.12774,6750000.0
2009-12-11 09:35:00,4.13448,4.13598,4.13084,4.13129,6020000.0
2009-12-11 09:36:00,4.13367,4.13481,4.1265,4.1321,6010000.0
2009-12-11 09:37:00,4.1285,4.13226,4.12302,4.12302,4140000.0
2009-12-11 09:38:00,4.13104,4.13108,4.12131,4.12485,6010000.0
2009-12-11 09:39:00,4.1276,4.13206,4.12722,4.13052,6390000.0
2009-12-11 09:40:00,4.12275,4.13475,4.12194,4.1288,6390000.0
2009-12-11 09:41:00,4.1326,4.13473,4.12835,4.13401,7130000.0
2009-12-11 09:42:00,4.1321,4.1349,4.1285,4.13334,4880000.0
2009-12-11 09:43:00,4.13233,4.13371,4.12988,4.1332,6750000.0
2009-12-11 09:44:00,4.12772,4.13582,4.12772,4.13582,8250000.0
2009-12-11 09:45:00,4.13372,4.13456,4.12817,4.12828,8260000.0
2009-12-11 09:46:00,4.13391,4.13391,4.12766,4.13243,4880000.0
2009-12-11 09:47:00,4.12536,4.1323,4.12536,4.13103,12380000.0
2009-12-11 09:48:00,4.13001,4.13161,4.1204,4.13092,4890000.0
2009-12-11 09:49:00,4.13252,4.13648,4.12793,4.13648,6380000.0
2009-12-11 09:50:00,4.13625,4.13625,4.12891,4.13037,7880000.0
2009-12-11 09:51:00,4.13298,4.13444,4.12783,4.13271,7140000.0
2009-12-11 09:52:00,4.13299,4.13385,4.12712,4.13339,4890000.0
2009-12-11 09:53:00,4.12968,4.1342,4.12495,4.1342,7500000.0
2009-12-11 09:54:00,4.13456,4.13456,4.1213,4.1279,5250000.0
2009-12-11 09:55:00,4.13266,4.13266,4.12676,4.13157,4880000.0
2009-12-11 09:56:00,4.12911,4.13397,4.1235,4.1235,12380000.0
2009-12-11 09:57:00,4.13207,4.13379,4.12759,4.12759,7130000.0
2009-12-11 09:58:00,4.13233,4.13737,4.12906,4.13737,5250000.0
2009-12-11 09:59:00,4.13374,4.13374,4.12676,4.12751,4520000.0
2009-12-11 10:00:00,4.13017,4.1333,4.12445,4.12818,5250000.0
2009-12-11 10:01:00,4.12615,4.13287,4.12615,4.12992,8260000.0
2009-12-11 10:02:00,4.12825,4.13294,4.12825,4.13294,4880000.0
2009-12-11 10:03:00,4.12865,4.13576,4.12405,4.12405,7510000.0
2009-12-11 10:04:00,4.13205,4.13558,4.12275,4.12275,10140000.0
2009-12-11 10:05:00,4.13204,4.13352,4.12529,4.13279,8630000.0
2009-12-11 10:06:00,4.12826,4.13442,4.12601,4.13442,6760000.0
2009-12-11 10:07:00,4.13057,4.1352,4.12476,4.13047,5250000.0
2009-12-11 10:08:00,4.1339,4.13423,4.12717,4.13322,5630000.0
2009-12-11 10:09:00,4.13081,4.13278,4.12168,4.13091,7500000.0
2009-12-11 10:10:00,4.12117,4.13162,4.12117,4.12864,6020000.0
2009-12-11 10:11:00,4.12355,4.13274,4.12355,4.12638,6760000.0
2009-12-11 10:12:00,4.12845,4.13469,4.12844,4.12961,5640000.0
2009-12-11 10:13:00,4.13211,4.13463,4.12689,4.13071,8630000.0
2009-12-11 10:14:00,4.13338,4.13575,4.12191,4.13575,7130000.0
2009-12-11 10:15:00,4.1268,4.13521,4.1268,4.13502,4510000.0
2009-12-11 10:16:00,4.13369,4.13575,4.12381,4.1336,6000000.0
2009-12-11 10:17:00,4.13046,4.13494,4.12893,4.13091,7500000.0
2009-12-11 10:18:00,4.12867,4.13437,4.12532,4.12532,6400000.0
2009-12-11 10:19:00,4.12687,4.13581,4.12687,4.13581,6380000.0
2009-12-11 10:20:00,4.1341,4.1384,4.12864,4.12939,8260000.0
2009-12-11 10:21:00,4.13715,4.13715,4.12905,4.13564,7130000.0
2009-12-11 10:22:00,4.13686,4.13707,4.13354,4.13363,7500000.0
2009-12-11 10:23:00,4.13093,4.13639,4.12586,4.12586,5250000.0
2009-12-11 10:24:00,4.13629,4.13867,4.12739,4.12739,10890000.0
2009-12-11 10:25:00,4.13262,4.1367,4.12995,4.13396,5250000.0
2009-12-11 10:26:00,4.1383,4.1383,4.13072,4.13405,8260000.0
2009-12-11 10:27:00,4.13413,4.13555,4.12543,4.13379,6380000.0
2009-12-11 10:28:00,4.13555,4.13656,4.13099,4.13525,6750000.0
2009-12-11 10:29:00,4.1357,4.13625,4.13288,4.13535,4880000.0
2009-12-11 10:30:00,4.1352,4.1358,4.12487,4.12487,10140000.0
2009-12-11 10:31:00,4.1341,4.13694,4.12676,4.13322,6750000.0
2009-12-11 10:32:00,4.13123,4.13758,4.12586,4.13433,7500000.0
2009-12-11 10:33:00,4.13312,4.13567,4.13099,4.13463,7890000.0
2009-12-11 10:34:00,4.1314,4.13711,4.13113,4.13432,6760000.0
2009-12-11 10:35:00,4.13451,4.13733,4.13107,4.13552,6000000.0
2009-12-11 10:36:00,4.13142,4.13932,4.12746,4.13256,11650000.0
2009-12-11 10:37:00,4.13242,4.13417,4.12382,4.12949,5250000.0
2009-12-11 10:38:00,4.12707,4.13494,4.12707,4.1337,6750000.0
2009-12-11 10:39:00,4.13483,4.13629,4.1258,4.13589,10500000.0
2009-12-11 10:40:00,4.13648,4.13938,4.12667,4.13125,5630000.0
2009-12-11 10:41:00,4.13137,4.13762,4.13014,4.13474,9020000.0
2009-12-11 10:42:00,4.13501,4.13759,4.13059,4.13719,7880000.0
2009-12-11 10:43:00,4.13447,4.13896,4.13133,4.13554,6000000.0
2009-12-11 10:44:00,4.12553,4.13606,4.12553,4.13499,6010000.0
2009-12-11 10:45:00,4.13426,4.1361,4.12393,4.13213,12760000.0
2009-12-11 10:46:00,4.13054,4.13203,4.11795,4.1266,9760000.0
2009-12-11 10:47:00,4.1262,4.13395,4.12593,4.13214,5260000.0
2009-12-11 10:48:00,4.13259,4.13339,4.12316,4.12316,7880000.0
2009-12-11 10:49:00,4.1314,4.13372,4.12707,4.13175,5630000.0
2009-12-11 10:50:00,4.13231,4.13231,4.12222,4.127,7510000.0
2009-12-11 10:51:00,4.13133,4.13164,4.12023,4.12943,6000000.0
2009-12-11 10:52:00,4.12711,4.13154,4.12242,4.13154,5640000.0
2009-12-11 10:53:00,4.13232,4.1329,4.12017,4.12911,7510000.0
2009-12-11 10:54:00,4.13061,4.13439,4.12546,4.12772,5260000.0
2009-12-11 10:55:00,4.13051,4.13074,4.1249,4.1249,7880000.0
2009-12-11 10:56:00,4.12546,4.13112,4.12546,4.13112,4140000.0
2009-12-11 10:57:00,4.12994,4.13197,4.12184,4.12963,4880000.0
2009-12-11 10:58:00,4.12364,4.1287,4.11694,4.1287,6010000.0
2009-12-11 10:59:00,4.13096,4.13355,4.12365,4.13301,14650000.0
2009-12-11 11:00:00,4.13431,4.13809,4.12545,4.13325,12390000.0
2009-12-11 11:01:00,4.13182,4.13226,4.12983,4.13062,5630000.0
2009-12-11 11:02:00,4.12715,4.13385,4.12715,4.13288,5630000.0
2009-12-11 11:03:00,4.12256,4.13332,4.12256,4.13125,5630000.0
2009-12-11 11:04:00,4.13459,4.13461,4.1281,4.13285,5250000.0
2009-12-11 11:05:00,4.1335,4.13383,4.12385,4.12385,10500000.0
2009-12-11 11:06:00,4.13237,4.13422,4.12591,4.13248,6010000.0
2009-12-11 11:07:00,4.13489,4.13727,4.12775,4.12938,6760000.0
2009-12-11 11:08:00,4.12656,4.13346,4.12656,4.12954,5630000.0
2009-12-11 11:09:00,4.1278,4.13427,4.12471,4.13293,5630000.0
2009-12-11 11:10:00,4.1341,4.13806,4.13118,4.13337,4890000.0
2009-12-11 11:11:00,4.13104,4.13806,4.12568,4.13471,7130000.0
2009-12-11 11:12:00,4.12208,4.13283,4.12208,4.12366,6770000.0
2009-12-11 11:13:00,4.13449,4.13449,4.12379,4.13182,7130000.0
2009-12-11 11:14:00,4.1336,4.13385,4.1223,4.1223,7130000.0
2009-12-11 11:15:00,4.13183,4.13276,4.12722,4.13171,12390000.0
2009-12-11 11:16:00,4.12875,4.13187,4.11978,4.12507,5640000.0
2009-12-11 11:17:00,4.12967,4.13093,4.12642,4.13093,4880000.0
2009-12-11 11:18:00,4.12828,4.13129,4.12011,4.12646,6010000.0
2009-12-11 11:19:00,4.13103,4.13261,4.11981,4.13023,9010000.0
2009-12-11 11:20:00,4.12676,4.13164,4.12136,4.13086,7510000.0
2009-12-11 11:21:00,4.13044,4.13044,4.12071,4.12761,6000000.0
2009-12-11 11:22:00,4.13077,4.13293,4.12766,4.1312,6760000.0
2009-12-11 11:23:00,4.12736,4.13407,4.12308,4.13125,5250000.0
2009-12-11 11:24:00,4.12747,4.13246,4.12681,4.12821,6760000.0
2009-12-11 11:25:00,4.12358,4.13576,4.12343,4.13443,6380000.0
2009-12-11 11:26:00,4.13353,4.13706,4.12881,4.13409,8630000.0
2009-12-11 11:27:00,4.13338,4.13384,4.12741,4.12741,7510000.0
2009-12-11 11:28:00,4.12923,4.13364,4.12529,4.13265,6390000.0
2009-12-11 11:29:00,4.13526,4.13815,4.12894,4.12894,6760000.0
2009-12-11 11:30:00,4.12825,4.13299,4.12741,4.1325,5250000.0
2009-12-11 11:31:00,4.13336,4.13496,4.1286,4.13405,6010000.0
2009-12-11 11:32:00,4.13582,4.13752,4.12688,4.1334,6010000.0
2009-12-11 11:33:00,4.13337,4.13576,4.13263,4.13462,7880000.0
2009-12-11 11:34:00,4.13354,4.13564,4.12839,4.12946,8250000.0
2009-12-11 11:35:00,4.12914,4.13359,4.12735,4.13056,7510000.0
2009-12-11 11:36:00,4.12892,4.13974,4.12822,4.13375,8630000.0
2009-12-11 11:37:00,4.13631,4.13728,4.12583,4.12583,15010000.0
2009-12-11 11:38:00,4.13307,4.13526,4.12545,4.13341,8630000.0
2009-12-11 11:39:00,4.13406,4.13508,4.12826,4.13472,7510000.0
2009-12-11 11:40:00,4.12693,4.13656,4.12693,4.13143,6020000.0
2009-12-11 11:41:00,4.13577,4.13577,4.12502,4.12551,6000000.0
2009-12-11 11:42:00,4.13343,4.13383,4.1274,4.13312,5250000.0
2009-12-11 11:43:00,4.13102,4.13613,4.1267,4.13452,8630000.0
2009-12-11 11:44:00,4.1329,4.13476,4.12676,4.13206,5630000.0
2009-12-11 11:45:00,4.13077,4.1342,4.12363,4.12363,10130000.0
2009-12-11 11:46:00,4.13415,4.13415,4.12161,4.12747,8630000.0
2009-12-11 11:47:00,4.12673,4.13518,4.12537,4.13413,6390000.0
2009-12-11 11:48:00,4.134,4.13461,4.12654,4.13006,4140000.0
2009-12-11 11:49:00,4.13474,4.13608,4.13028,4.13028,5630000.0
2009-12-11 11:50:00,4.13119,4.13599,4.12763,4.12763,8630000.0
2009-12-11 11:51:00,4.12959,4.13685,4.12497,4.13685,5640000.0
2009-12-11 11:52:00,4.13428,4.13643,4.12832,4.12832,5630000.0
2009-12-11 11:53:00,4.13544,4.13638,4.13016,4.13066,7880000.0
2009-12-11 11:54:00,4.13045,4.13375,4.12569,4.13375,5250000.0
2009-12-11 11:55:00,4.13522,4.13582,4.12464,4.13582,5630000.0
2009-12-11 11:56:00,4.13335,4.13629,4.12771,4.12771,7130000.0
2009-12-11 11:57:00,4.12715,4.1386,4.12715,4.13008,4890000.0
2009-12-11 11:58:00,4.12719,4.13794,4.12698,4.12698,6000000.0
2009-12-11 11:59:00,4.13691,4.13731,4.12479,4.13731,8260000.0
2009-12-11 12:00:00,4.13528,4.13882,4.12644,4.1322,14260000.0
2009-12-11 12:01:00,4.13051,4.13828,4.12438,4.1373,9010000.0
2009-12-11 12:02:00,4.13886,4.13956,4.13398,4.13574,5260000.0
2009-12-11 12:03:00,4.13145,4.13697,4.12465,4.13697,8250000.0
2009-12-11 12:04:00,4.13545,4.13553,4.12676,4.1294,6020000.0
2009-12-11 12:05:00,4.12885,4.13857,4.12885,4.13239,7130000.0
2009-12-11 12:06:00,4.1374,4.13954,4.13312,4.1382,5640000.0
2009-12-11 12:07:00,4.13149,4.13755,4.12688,4.13545,5250000.0
2009-12-11 12:08:00,4.13584,4.138,4.13249,4.13249,6380000.0
2009-12-11 12:09:00,4.13417,4.13845,4.1285,4.13288,4140000.0
2009-12-11 12:10:00,4.13676,4.14049,4.12894,4.13059,9760000.0
2009-12-11 12:11:00,4.13956,4.13956,4.13319,4.13406,7500000.0
2009-12-11 12:12:00,4.13747,4.13842,4.13252,4.13703,4890000.0
2009-12-11 12:13:00,4.13827,4.13941,4.13566,4.13726,5630000.0
2009-12-11 12:14:00,4.13578,4.13746,4.12812,4.13746,4890000.0
2009-12-11 12:15:00,4.13709,4.13801,4.12835,4.1353,6000000.0
2009-12-11 12:16:00,4.14044,4.14044,4.13037,4.13037,5630000.0
2009-12-11 12:17:00,4.13919,4.13954,4.13397,4.13397,5250000.0
2009-12-11 12:18:00,4.13958,4.13958,4.13119,4.13635,6010000.0
2009-12-11 12:19:00,4.13805,4.13908,4.12708,4.13723,14260000.0
2009-12-11 12:20:00,4.13964,4.13964,4.13378,4.1377,6750000.0
2009-12-11 12:21:00,4.13878,4.13878,4.1277,4.13167,6000000.0
2009-12-11 12:22:00,4.13622,4.13716,4.13081,4.13307,5260000.0
2009-12-11 12:23:00,4.1346,4.13604,4.13078,4.1356,6750000.0
2009-12-11 12:24:00,4.13563,4.13584,4.12477,4.13523,10510000.0
2009-12-11 12:25:00,4.13669,4.13669,4.12856,4.12918,13510000.0
2009-12-11 12:26:00,4.13602,4.13701,4.12653,4.1337,10510000.0
2009-12-11 12:27:00,4.13489,4.13489,4.12172,4.13228,12760000.0
2009-12-11 12:28:00,4.13152,4.13507,4.12821,4.13329,10140000.0
2009-12-11 12:29:00,4.13281,4.13504,4.12892,4.13276,9760000.0
2009-12-11 12:30:00,4.12914,4.13294,4.12159,4.13251,17270000.0
2009-12-11 12:31:00,4.13268,4.13497,4.13268,4.13383,4880000.0
2009-12-11 12:32:00,4.13221,4.13445,4.12517,4.12517,4880000.0
2009-12-11 12:33:00,4.1317,4.13464,4.13,4.13,7140000.0
2009-12-11 12:34:00,4.13242,4.13494,4.12752,4.13494,5260000.0
2009-12-11 12:35:00,4.1338,4.1338,4.12093,4.13203,7520000.0
2009-12-11 12:36:00,4.12817,4.13407,4.12817,4.13341,3770000.0
2009-12-11 12:37:00,4.12336,4.13288,4.12336,4.13112,11260000.0
2009-12-11 12:38:00,4.12581,4.13378,4.12513,4.12513,9000000.0
2009-12-11 12:39:00,4.12954,4.13436,4.12453,4.13395,7880000.0
2009-12-11 12:40:00,4.13056,4.13301,4.1206,4.13223,8640000.0
2009-12-11 12:41:00,4.13476,4.13809,4.12373,4.13136,11260000.0
2009-12-11 12:42:00,4.12166,4.12923,4.11911,4.12895,6750000.0
2009-12-11 12:43:00,4.12774,4.13314,4.12606,4.13314,4890000.0
2009-12-11 12:44:00,4.12851,4.13416,4.12721,4.12721,8250000.0
2009-12-11 12:45:00,4.13178,4.13357,4.12598,4.13208,12380000.0
2009-12-11 12:46:00,4.13234,4.1326,4.12261,4.12261,4890000.0
2009-12-11 12:47:00,4.13043,4.13262,4.12427,4.12884,9010000.0
2009-12-11 12:48:00,4.12692,4.13317,4.12692,4.13199,5250000.0
2009-12-11 12:49:00,4.12617,4.13279,4.12609,4.12959,6380000.0
2009-12-11 12:50:00,4.13252,4.13252,4.12366,4.13212,6760000.0
2009-12-11 12:51:00,4.1264,4.1326,4.12594,4.13127,5250000.0
2009-12-11 12:52:00,4.13044,4.13142,4.11976,4.13098,6750000.0
2009-12-11 12:53:00,4.12963,4.13243,4.12142,4.12741,6010000.0
2009-12-11 12:54:00,4.13264,4.13264,4.1227,4.1324,5250000.0
2009-12-11 12:55:00,4.1327,4.1327,4.1262,4.12901,5630000.0
2009-12-11 12:56:00,4.13263,4.13263,4.12622,4.1307,5270000.0
2009-12-11 12:57:00,4.13191,4.13215,4.12742,4.12744,5260000.0
2009-12-11 12:58:00,4.13055,4.13301,4.12603,4.12603,7510000.0
2009-12-11 12:59:00,4.12985,4.13727,4.12406,4.12928,7130000.0
2009-12-11 13:00:00,4.13182,4.13182,4.12117,4.1289,10140000.0
2009-12-11 13:01:00,4.12608,4.13261,4.12608,4.13144,6380000.0
2009-12-11 13:02:00,4.1318,4.13438,4.12332,4.12332,13890000.0
2009-12-11 13:03:00,4.13227,4.13227,4.12864,4.13116,4890000.0
2009-12-11 13:04:00,4.13176,4.13361,4.1237,4.13361,4510000.0
2009-12-11 13:05:00,4.13417,4.13491,4.12219,4.12724,8260000.0
2009-12-11 13:06:00,4.12653,4.13238,4.12137,4.12898,9760000.0
2009-12-11 13:07:00,4.13298,4.13359,4.12774,4.13101,8250000.0
2009-12-11 13:08:00,4.13125,4.13125,4.12356,4.13006,16130000.0
2009-12-11 13:09:00,4.13079,4.13229,4.12899,4.13097,6380000.0
2009-12-11 13:10:00,4.13184,4.13184,4.12009,4.12974,9010000.0
2009-12-11 13:11:00,4.12398,4.1312,4.12398,4.13018,4880000.0
2009-12-11 13:12:00,4.13261,4.13261,4.1259,4.13031,9020000.0
2009-12-11 13:13:00,4.13141,4.13192,4.12061,4.12267,6000000.0
2009-12-11 13:14:00,4.12874,4.13107,4.12435,4.12664,6380000.0
2009-12-11 13:15:00,4.12845,4.13638,4.12232,4.1321,57820000.0
2009-12-11 13:16:00,4.12649,4.13094,4.12388,4.12937,5630000.0
2009-12-11 13:17:00,4.12568,4.1297,4.11713,4.11921,9770000.0
2009-12-11 13:18:00,4.12756,4.13083,4.12258,4.13083,7510000.0
2009-12-11 13:19:00,4.13001,4.1308,4.12553,4.12592,5630000.0
2009-12-11 13:20:00,4.12586,4.13059,4.1254,4.12985,6380000.0
2009-12-11 13:21:00,4.12944,4.13148,4.12112,4.12321,7880000.0
2009-12-11 13:22:00,4.12996,4.13115,4.12117,4.12117,6760000.0
2009-12-11 13:23:00,4.12729,4.13072,4.12498,4.12878,6750000.0
2009-12-11 13:24:00,4.13206,4.13206,4.12534,4.12991,4510000.0
2009-12-11 13:25:00,4.13199,4.13236,4.12089,4.1296,11630000.0
2009-12-11 13:26:00,4.1309,4.13212,4.12221,4.13064,6760000.0
2009-12-11 13:27:00,4.12922,4.13049,4.1242,4.12606,5630000.0
2009-12-11 13:28:00,4.12894,4.13201,4.12515,4.13105,6390000.0
2009-12-11 13:29:00,4.1269,4.13263,4.12637,4.13136,4880000.0
2009-12-11 13:30:00,4.13317,4.13363,4.12784,4.13363,6380000.0
2009-12-11 13:31:00,4.13028,4.13418,4.12801,4.1287,7140000.0
2009-12-11 13:32:00,4.13124,4.13388,4.12676,4.12935,11250000.0
2009-12-11 13:33:00,4.13147,4.13281,4.12812,4.13119,8260000.0
2009-12-11 13:34:00,4.13227,4.13231,4.12154,4.13065,13880000.0
2009-12-11 13:35:00,4.13217,4.13306,4.12341,4.13306,6380000.0
2009-12-11 13:36:00,4.13089,4.13598,4.12572,4.13442,6750000.0
2009-12-11 13:37:00,4.13225,4.13254,4.12697,4.12697,6000000.0
2009-12-11 13:38:00,4.13162,4.1317,4.12305,4.13094,5250000.0
2009-12-11 13:39:00,4.12812,4.13416,4.12407,4.12782,6390000.0
2009-12-11 13:40:00,4.12756,4.13362,4.12253,4.12253,7500000.0
2009-12-11 13:41:00,4.12321,4.13384,4.12321,4.12739,6380000.0
2009-12-11 13:42:00,4.12689,4.13306,4.1267,4.13183,5250000.0
2009-12-11 13:43:00,4.13071,4.13215,4.12181,4.12181,6380000.0
2009-12-11 13:44:00,4.12925,4.13331,4.12925,4.13331,5630000.0
2009-12-11 13:45:00,4.13392,4.13507,4.12894,4.13221,13900000.0
2009-12-11 13:46:00,4.13238,4.13302,4.12926,4.13083,8260000.0
2009-12-11 13:47:00,4.13389,4.13389,4.12265,4.1331,7140000.0
2009-12-11 13:48:00,4.13235,4.13318,4.13168,4.13318,4880000.0
2009-12-11 13:49:00,4.12791,4.13334,4.12791,4.12894,6380000.0
2009-12-11 13:50:00,4.13407,4.13407,4.12797,4.13326,9770000.0
2009-12-11 13:51:00,4.13059,4.13426,4.13059,4.13213,6010000.0
2009-12-11 13:52:00,4.1231,4.13281,4.1231,4.13251,9390000.0
2009-12-11 13:53:00,4.12816,4.1332,4.12306,4.12859,6010000.0
2009-12-11 13:54:00,4.13298,4.13859,4.1292,4.13449,13520000.0
2009-12-11 13:55:00,4.13007,4.13555,4.12828,4.13469,5250000.0
2009-12-11 13:56:00,4.13394,4.13515,4.1247,4.1247,5630000.0
2009-12-11 13:57:00,4.13122,4.13624,4.12946,4.12946,7510000.0
2009-12-11 13:58:00,4.13307,4.13436,4.12296,4.12916,7500000.0
2009-12-11 13:59:00,4.1324,4.13526,4.12503,4.12923,7500000.0
2009-12-11 14:00:00,4.13052,4.13359,4.12422,4.13256,9380000.0
2009-12-11 14:01:00,4.1295,4.1333,4.12711,4.13098,7880000.0
2009-12-11 14:02:00,4.12583,4.13313,4.12583,4.13065,5260000.0
2009-12-11 14:03:00,4.12716,4.13219,4.12507,4.12702,6000000.0
2009-12-11 14:04:00,4.13115,4.13398,4.12348,4.12348,8260000.0
2009-12-11 14:05:00,4.12857,4.13434,4.1236,4.12847,10510000.0
2009-12-11 14:06:00,4.13288,4.13699,4.12348,4.13308,6770000.0
2009-12-11 14:07:00,4.13132,4.13205,4.1248,4.1248,6000000.0
2009-12-11 14:08:00,4.13058,4.13294,4.12685,4.12745,7130000.0
2009-12-11 14:09:00,4.12978,4.13424,4.12719,4.13127,7130000.0
2009-12-11 14:10:00,4.13111,4.13362,4.12829,4.13318,6000000.0
2009-12-11 14:11:00,4.1333,4.1333,4.12611,4.13152,11650000.0
2009-12-11 14:12:00,4.12378,4.13387,4.121,4.13114,11640000.0
2009-12-11 14:13:00,4.13274,4.13423,4.12622,4.13232,8250000.0
2009-12-11 14:14:00,4.1273,4.13378,4.12356,4.12802,10500000.0
2009-12-11 14:15:00,4.13211,4.13211,4.12281,4.13128,8650000.0
2009-12-11 14:16:00,4.13238,4.13238,4.12788,4.12975,6380000.0
2009-12-11 14:17:00,4.12729,4.13326,4.12729,4.13245,6760000.0
2009-12-11 14:18:00,4.13137,4.13357,4.1301,4.13262,7890000.0
2009-12-11 14:19:00,4.13005,4.13317,4.13005,4.13268,6750000.0
2009-12-11 14:20:00,4.13268,4.1347,4.12884,4.13035,8250000.0
2009-12-11 14:21:00,4.13253,4.13255,4.13066,4.13197,6000000.0
2009-12-11 14:22:00,4.13163,4.13366,4.13163,4.13356,4880000.0
2009-12-11 14:23:00,4.13451,4.13761,4.12823,4.13425,5630000.0
2009-12-11 14:24:00,4.13141,4.13324,4.12979,4.13132,4890000.0
2009-12-11 14:25:00,4.13188,4.13281,4.12658,4.13281,4880000.0
2009-12-11 14:26:00,4.13216,4.13536,4.12944,4.13336,9020000.0
2009-12-11 14:27:00,4.13175,4.13325,4.12714,4.1313,7520000.0
2009-12-11 14:28:00,4.12968,4.13493,4.12968,4.13331,4880000.0
2009-12-11 14:29:00,4.13451,4.13663,4.13108,4.13464,7130000.0
2009-12-11 14:30:00,4.13343,4.13496,4.12669,4.1337,13890000.0
2009-12-11 14:31:00,4.12993,4.13493,4.12892,4.13316,6380000.0
2009-12-11 14:32:00,4.13215,4.13498,4.12886,4.1341,4510000.0
2009-12-11 14:33:00,4.12875,4.13636,4.12875,4.13373,7500000.0
2009-12-11 14:34:00,4.1333,4.1354,4.12925,4.13425,5260000.0
2009-12-11 14:35:00,4.12982,4.13152,4.12236,4.1309,6750000.0
2009-12-11 14:36:00,4.13314,4.13314,4.12285,4.1324,6390000.0
2009-12-11 14:37:00,4.13379,4.13534,4.13008,4.13336,5630000.0
2009-12-11 14:38:00,4.13563,4.13667,4.12731,4.1356,6380000.0
2009-12-11 14:39:00,4.13232,4.13686,4.13229,4.13661,4880000.0
2009-12-11 14:40:00,4.13563,4.13811,4.13186,4.13811,4510000.0
2009-12-11 14:41:00,4.13459,4.13893,4.12896,4.12896,4880000.0
2009-12-11 14:42:00,4.1402,4.14179,4.13576,4.14099,5250000.0
2009-12-11 14:43:00,4.14189,4.14584,4.13274,4.13274,6760000.0
2009-12-11 14:44:00,4.13383,4.14451,4.13218,4.14152,6380000.0
2009-12-11 14:45:00,4.14088,4.14088,4.12146,4.13574,16140000.0
2009-12-11 14:46:00,4.13803,4.14343,4.13648,4.14215,5250000.0
2009-12-11 14:47:00,4.14081,4.14165,4.13524,4.13973,6760000.0
2009-12-11 14:48:00,4.13198,4.14404,4.13198,4.14237,4880000.0
2009-12-11 14:49:00,4.14,4.14077,4.13442,4.13906,6010000.0
2009-12-11 14:50:00,4.13632,4.13852,4.12658,4.13689,7510000.0
2009-12-11 14:51:00,4.13889,4.13889,4.12519,4.13827,13890000.0
2009-12-11 14:52:00,4.13953,4.13953,4.13282,4.13677,3770000.0
2009-12-11 14:53:00,4.13927,4.14215,4.13249,4.13879,6000000.0
2009-12-11 14:54:00,4.13755,4.13937,4.12909,4.13172,5270000.0
2009-12-11 14:55:00,4.13827,4.13827,4.13058,4.13759,5630000.0
2009-12-11 14:56:00,4.13726,4.13726,4.12647,4.13496,8630000.0
2009-12-11 14:57:00,4.13576,4.13673,4.12987,4.12987,6020000.0
2009-12-11 14:58:00,4.1353,4.13625,4.13282,4.1338,5260000.0
2009-12-11 14:59:00,4.12485,4.13622,4.12485,4.13415,6390000.0
2009-12-11 15:00:00,4.12971,4.13619,4.1265,4.1265,9000000.0
2009-12-11 15:01:00,4.1347,4.14227,4.13201,4.13899,4880000.0
2009-12-11 15:02:00,4.13992,4.14429,4.13538,4.13538,6010000.0
2009-12-11 15:03:00,4.14111,4.14657,4.13757,4.14582,4520000.0
2009-12-11 15:04:00,4.13645,4.14656,4.13609,4.1451,9010000.0
2009-12-11 15:05:00,4.1471,4.1471,4.13258,4.14416,14640000.0
2009-12-11 15:06:00,4.13747,4.14272,4.13453,4.13848,5630000.0
2009-12-11 15:07:00,4.13945,4.14744,4.13945,4.14463,11250000.0
2009-12-11 15:08:00,4.14463,4.14501,4.13482,4.1419,5640000.0
2009-12-11 15:09:00,4.1449,4.1449,4.13923,4.14357,6380000.0
2009-12-11 15:10:00,4.13869,4.14518,4.13484,4.13949,6380000.0
2009-12-11 15:11:00,4.14532,4.1474,4.1353,4.14543,14650000.0
2009-12-11 15:12:00,4.14445,4.1449,4.13874,4.14356,9010000.0
2009-12-11 15:13:00,4.14347,4.14347,4.13458,4.13988,5630000.0
2009-12-11 15:14:00,4.14328,4.14475,4.1348,4.14163,14630000.0
2009-12-11 15:15:00,4.13766,4.14365,4.13739,4.14177,6010000.0
2009-12-11 15:16:00,4.1415,4.14282,4.13778,4.14212,7140000.0
2009-12-11 15:17:00,4.14253,4.14303,4.1329,4.1428,6000000.0
2009-12-11 15:18:00,4.14144,4.14351,4.13371,4.13371,7500000.0
2009-12-11 15:19:00,4.14365,4.14365,4.13633,4.14234,6000000.0
2009-12-11 15:20:00,4.13318,4.14204,4.13091,4.13861,6010000.0
2009-12-11 15:21:00,4.13219,4.14054,4.13219,4.13602,6380000.0
2009-12-11 15:22:00,4.13231,4.14189,4.13231,4.14182,7880000.0
2009-12-11 15:23:00,4.14248,4.14254,4.13613,4.13613,5260000.0
2009-12-11 15:24:00,4.14147,4.14155,4.13113,4.13113,6750000.0
2009-12-11 15:25:00,4.13477,4.14062,4.13477,4.14007,6750000.0
2009-12-11 15:26:00,4.14104,4.14227,4.13909,4.14079,6390000.0
2009-12-11 15:27:00,4.13626,4.14156,4.13076,4.13646,4880000.0
2009-12-11 15:28:00,4.14125,4.1416,4.13156,4.14024,5260000.0
2009-12-11 15:29:00,4.13544,4.14157,4.1311,4.14135,10880000.0
2009-12-11 15:30:00,4.14085,4.14193,4.13014,4.13963,7880000.0
2009-12-11 15:31:00,4.1393,4.14293,4.13322,4.13322,7510000.0
2009-12-11 15:32:00,4.14327,4.14426,4.13691,4.14216,9390000.0
2009-12-11 15:33:00,4.14152,4.14152,4.13477,4.13807,6750000.0
2009-12-11 15:34:00,4.13794,4.13992,4.13294,4.1372,5260000.0
2009-12-11 15:35:00,4.13385,4.13903,4.13385,4.13735,5250000.0
2009-12-11 15:36:00,4.13783,4.14011,4.12879,4.13379,6380000.0
2009-12-11 15:37:00,4.13552,4.1379,4.12886,4.13648,6380000.0
2009-12-11 15:38:00,4.13616,4.14081,4.13144,4.13495,5250000.0
2009-12-11 15:39:00,4.13707,4.1384,4.13104,4.13721,12760000.0
2009-12-11 15:40:00,4.13839,4.14016,4.12906,4.13618,7140000.0
2009-12-11 15:41:00,4.13538,4.13538,4.12546,4.1297,7900000.0
2009-12-11 15:42:00,4.12832,4.13301,4.12271,4.12808,6760000.0
2009-12-11 15:43:00,4.13401,4.13718,4.12937,4.1317,7500000.0
2009-12-11 15:44:00,4.13419,4.13638,4.12885,4.13031,16900000.0
2009-12-11 15:45:00,4.13322,4.13733,4.12477,4.13388,16510000.0
2009-12-11 15:46:00,4.13509,4.13686,4.12595,4.13196,8250000.0
2009-12-11 15:47:00,4.12945,4.13674,4.12922,4.12976,7500000.0
2009-12-11 15:48:00,4.1354,4.13557,4.12858,4.1325,6010000.0
2009-12-11 15:49:00,4.13544,4.1372,4.13105,4.13568,6010000.0
2009-12-11 15:50:00,4.1306,4.13631,4.1306,4.13406,8250000.0
2009-12-11 15:51:00,4.13018,4.13414,4.12486,4.1325,4880000.0
2009-12-11 15:52:00,4.13161,4.13443,4.1282,4.13216,6760000.0
2009-12-11 15:53:00,4.12755,4.13484,4.12717,4.13375,11260000.0
2009-12-11 15:54:00,4.13036,4.13454,4.12582,4.13375,6010000.0
2009-12-11 15:55:00,4.13339,4.13497,4.12568,4.13221,6010000.0
2009-12-11 15:56:00,4.13429,4.13677,4.12708,4.12911,7880000.0
2009-12-11 15:57:00,4.13386,4.13531,4.12368,4.13402,16880000.0
2009-12-11 15:58:00,4.13565,4.13867,4.12705,4.13427,10130000.0
2009-12-11 15:59:00,4.12816,4.13302,4.12472,4.13164,8640000.0
2009-12-11 16:00:00,4.13231,4.13702,4.13169,4.13192,4890000.0
2009-12-11 16:01:00,4.13498,4.1369,4.13366,4.13632,4890000.0
2009-12-11 16:02:00,4.13662,4.13671,4.13061,4.13386,5630000.0
2009-12-11 16:03:00,4.13574,4.13708,4.13147,4.13467,10130000.0
2009-12-11 16:04:00,4.13382,4.13599,4.12832,4.13438,6000000.0
2009-12-11 16:05:00,4.13282,4.13607,4.13073,4.13607,4880000.0
2009-12-11 16:06:00,4.12946,4.13428,4.12567,4.13428,5640000.0
2009-12-11 16:07:00,4.13352,4.13352,4.1289,4.1327,6380000.0
2009-12-11 16:08:00,4.1329,4.13555,4.12854,4.13379,8260000.0
2009-12-11 16:09:00,4.13559,4.1369,4.13198,4.13482,5260000.0
2009-12-11 16:10:00,4.12579,4.13818,4.12579,4.13818,5630000.0
2009-12-11 16:11:00,4.13913,4.13963,4.12929,4.12929,5640000.0
2009-12-11 16:12:00,4.13897,4.1407,4.12983,4.14008,4880000.0
2009-12-11 16:13:00,4.14197,4.14257,4.13335,4.13335,8630000.0
2009-12-11 16:14:00,4.13167,4.1425,4.13167,4.13483,5640000.0
2009-12-11 16:15:00,4.14189,4.14189,4.13018,4.13998,12410000.0
2009-12-11 16:16:00,4.14039,4.14187,4.13193,4.14115,11260000.0
2009-12-11 16:17:00,4.14219,4.14277,4.13689,4.14006,4880000.0
2009-12-11 16:18:00,4.13909,4.14336,4.1312,4.1312,4510000.0
2009-12-11 16:19:00,4.14126,4.14268,4.1372,4.14268,8250000.0
2009-12-11 16:20:00,4.13997,4.14341,4.13266,4.13266,4510000.0
2009-12-11 16:21:00,4.13597,4.14364,4.13597,4.14068,7510000.0
2009-12-11 16:22:00,4.13861,4.14342,4.13314,4.14109,10140000.0
2009-12-11 16:23:00,4.14085,4.14166,4.13341,4.1402,12010000.0
2009-12-11 16:24:00,4.13785,4.13909,4.13206,4.13206,6380000.0
2009-12-11 16:25:00,4.13849,4.14043,4.13041,4.14007,4880000.0
2009-12-11 16:26:00,4.13896,4.14113,4.12817,4.12985,7890000.0
2009-12-11 16:27:00,4.13437,4.13938,4.13437,4.13938,5640000.0
2009-12-11 16:28:00,4.13837,4.14326,4.13161,4.14326,6390000.0
2009-12-11 16:29:00,4.13927,4.14668,4.1373,4.14379,12390000.0
2009-12-11 16:30:00,4.13725,4.14409,4.13725,4.1438,4880000.0
2009-12-11 16:31:00,4.14524,4.14524,4.13936,4.14347,5630000.0
2009-12-11 16:32:00,4.14439,4.14649,4.14336,4.14475,6400000.0
2009-12-11 16:33:00,4.14214,4.15359,4.13753,4.15184,6390000.0
2009-12-11 16:34:00,4.15337,4.15767,4.14629,4.15319,6750000.0
2009-12-11 16:35:00,4.14815,4.1507,4.14417,4.14994,5250000.0
2009-12-11 16:36:00,4.14897,4.15117,4.14628,4.14628,4880000.0
2009-12-11 16:37:00,4.15196,4.15337,4.14712,4.15311,9750000.0
2009-12-11 16:38:00,4.14328,4.15274,4.14328,4.14784,6010000.0
2009-12-11 16:39:00,4.14694,4.15244,4.14627,4.15007,7500000.0
2009-12-11 16:40:00,4.14664,4.14928,4.14008,4.14438,12000000.0
2009-12-11 16:41:00,4.15073,4.15073,4.13697,4.14423,6760000.0
2009-12-11 16:42:00,4.14862,4.15075,4.14423,4.14985,8260000.0
2009-12-11 16:43:00,4.14349,4.14871,4.14349,4.14811,4880000.0
2009-12-11 16:44:00,4.14957,4.15101,4.13946,4.15101,7130000.0
2009-12-11 16:45:00,4.15164,4.15191,4.14234,4.14234,7140000.0
2009-12-11 16:46:00,4.15138,4.15138,4.14198,4.14682,5630000.0
2009-12-11 16:47:00,4.15272,4.15313,4.14293,4.15127,7510000.0
2009-12-11 16:48:00,4.15215,4.15413,4.14475,4.14683,6390000.0
2009-12-11 16:49:00,4.15215,4.15296,4.1452,4.15121,10520000.0
2009-12-11 16:50:00,4.15095,4.15244,4.14474,4.15153,9760000.0
2009-12-11 16:51:00,4.15039,4.1512,4.1452,4.15059,5260000.0
2009-12-11 16:52:00,4.15168,4.15168,4.14074,4.15107,7500000.0
2009-12-11 16:53:00,4.14979,4.15229,4.14512,4.14707,7130000.0
2009-12-11 16:54:00,4.14917,4.15181,4.14468,4.14981,8630000.0
2009-12-11 16:55:00,4.14771,4.15292,4.14511,4.15292,4140000.0
2009-12-11 16:56:00,4.14982,4.14991,4.14125,4.1491,4880000.0
2009-12-11 16:57:00,4.14754,4.14971,4.14442,4.14442,7130000.0
2009-12-11 16:58:00,4.14738,4.14841,4.14442,4.1484,5630000.0
2009-12-11 16:59:00,4.14855,4.14897,4.1389,4.14871,5260000.0
2009-12-11 17:00:00,4.14944,4.14944,4.13756,4.14694,13880000.0
2009-12-11 17:01:00,4.14457,4.14731,4.1406,4.14656,6010000.0
2009-12-11 17:02:00,4.14396,4.14763,4.13739,4.14204,5630000.0
2009-12-11 17:03:00,4.14715,4.148,4.1416,4.14547,6010000.0
2009-12-11 17:04:00,4.14179,4.14865,4.13641,4.14181,12010000.0
2009-12-11 17:05:00,4.14595,4.14776,4.13672,4.14181,6380000.0
2009-12-11 17:06:00,4.14685,4.14786,4.14086,4.14629,4510000.0
2009-12-11 17:07:00,4.14743,4.14948,4.1424,4.14758,15770000.0
2009-12-11 17:08:00,4.14083,4.14757,4.13758,4.1423,5260000.0
2009-12-11 17:09:00,4.14821,4.14977,4.13985,4.14939,9000000.0
2009-12-11 17:10:00,4.14918,4.14948,4.13933,4.14318,12030000.0
2009-12-11 17:11:00,4.14445,4.15159,4.14255,4.14661,18020000.0
2009-12-11 17:12:00,4.14856,4.15055,4.13963,4.14829,10890000.0
2009-12-11 17:13:00,4.13647,4.14909,4.13647,4.14895,6760000.0
2009-12-11 17:14:00,4.14278,4.14899,4.14194,4.14541,6390000.0
2009-12-11 17:15:00,4.14739,4.15409,4.14172,4.14172,10890000.0
2009-12-11 17:16:00,4.14416,4.14937,4.14115,4.14147,6760000.0
2009-12-11 17:17:00,4.142,4.14811,4.142,4.14762,9380000.0
2009-12-11 17:18:00,4.14289,4.14877,4.13575,4.14645,7500000.0
2009-12-11 17:19:00,4.14545,4.14556,4.13525,4.14133,6010000.0
2009-12-11 17:20:00,4.1365,4.14464,4.1365,4.14083,6380000.0
2009-12-11 17:21:00,4.13707,4.15006,4.13569,4.13569,6380000.0
2009-12-11 17:22:00,4.14281,4.14738,4.13636,4.14532,13900000.0
2009-12-11 17:23:00,4.14653,4.14664,4.14094,4.14664,7890000.0
2009-12-11 17:24:00,4.14198,4.14708,4.14117,4.14557,6000000.0
2009-12-11 17:25:00,4.14475,4.14618,4.1356,4.14486,5630000.0
2009-12-11 17:26:00,4.14431,4.14472,4.1391,4.14404,10890000.0
2009-12-11 17:27:00,4.14275,4.14348,4.1354,4.14137,13130000.0
2009-12-11 17:28:00,4.13245,4.14329,4.13245,4.14249,6760000.0
2009-12-11 17:29:00,4.13372,4.14362,4.12984,4.13989,6380000.0
2009-12-11 17:30:00,4.14235,4.14326,4.13202,4.14143,10890000.0
2009-12-11 17:31:00,4.13766,4.14206,4.13467,4.14026,14630000.0
2009-12-11 17:32:00,4.14009,4.14199,4.13722,4.13976,3770000.0
2009-12-11 17:33:00,4.13784,4.14293,4.13191,4.14161,11270000.0
2009-12-11 17:34:00,4.14068,4.14216,4.13206,4.13596,16520000.0
2009-12-11 17:35:00,4.14344,4.14807,4.14105,4.14336,7880000.0
2009-12-11 17:36:00,4.14386,4.14843,4.13961,4.13961,6760000.0
2009-12-11 17:37:00,4.14416,4.14812,4.14341,4.14812,6000000.0
2009-12-11 17:38:00,4.14208,4.14672,4.13727,4.14591,5260000.0
2009-12-11 17:39:00,4.1404,4.14539,4.1404,4.14074,7140000.0
2009-12-11 17:40:00,4.14013,4.14562,4.13878,4.1442,6390000.0
2009-12-11 17:41:00,4.14418,4.14744,4.14035,4.14505,6000000.0
2009-12-11 17:42:00,4.13759,4.14677,4.13759,4.14512,6390000.0
2009-12-11 17:43:00,4.14586,4.14801,4.13792,4.13792,5640000.0
2009-12-11 17:44:00,4.14106,4.14774,4.13936,4.14774,7140000.0
2009-12-11 17:45:00,4.14827,4.15042,4.14139,4.14991,9020000.0
2009-12-11 17:46:00,4.14311,4.14962,4.13814,4.14632,9010000.0
2009-12-11 17:47:00,4.14773,4.15217,4.14351,4.14521,7510000.0
2009-12-11 17:48:00,4.1513,4.1513,4.14256,4.14649,7130000.0
2009-12-11 17:49:00,4.14499,4.14931,4.13726,4.13726,7140000.0
2009-12-11 17:50:00,4.14701,4.15058,4.13916,4.14889,6380000.0
2009-12-11 17:51:00,4.14452,4.14966,4.1376,4.1376,10510000.0
2009-12-11 17:52:00,4.14914,4.15009,4.13949,4.14809,4520000.0
2009-12-11 17:53:00,4.14698,4.14941,4.14131,4.14872,8640000.0
2009-12-11 17:54:00,4.14603,4.15153,4.14488,4.14488,6380000.0
2009-12-11 17:55:00,4.15071,4.15272,4.14455,4.15015,11270000.0
2009-12-11 17:56:00,4.14937,4.15096,4.1439,4.14854,5630000.0
2009-12-11 17:57:00,4.14848,4.14932,4.14114,4.14864,6760000.0
2009-12-11 17:58:00,4.14732,4.14962,4.14094,4.14896,8260000.0
2009-12-11 17:59:00,4.14921,4.15134,4.1444,4.14791,9770000.0
2009-12-11 18:00:00,4.14199,4.15038,4.14098,4.14999,8250000.0
2009-12-11 18:01:00,4.14795,4.14984,4.14394,4.14518,6770000.0
2009-12-11 18:02:00,4.14512,4.14943,4.14268,4.14943,7880000.0
2009-12-11 18:03:00,4.14772,4.14989,4.13998,4.14899,4890000.0
2009-12-11 18:04:00,4.14863,4.14976,4.14682,4.14682,6000000.0
2009-12-11 18:05:00,4.15027,4.15239,4.14408,4.1495,9000000.0
2009-12-11 18:06:00,4.14496,4.14998,4.14393,4.14713,7880000.0
2009-12-11 18:07:00,4.14306,4.14632,4.14039,4.1463,3770000.0
2009-12-11 18:08:00,4.1467,4.15105,4.1438,4.14541,9000000.0
2009-12-11 18:09:00,4.15011,4.15143,4.1403,4.14738,5260000.0
2009-12-11 18:10:00,4.14666,4.15117,4.145,4.14973,11630000.0
2009-12-11 18:11:00,4.14993,4.15066,4.13991,4.14539,5260000.0
2009-12-11 18:12:00,4.147,4.15165,4.14166,4.14558,5250000.0
2009-12-11 18:13:00,4.14685,4.15094,4.14004,4.14004,5630000.0
2009-12-11 18:14:00,4.14386,4.15158,4.14386,4.14864,7500000.0
2009-12-11 18:15:00,4.1517,4.15274,4.1431,4.14667,9010000.0
2009-12-11 18:16:00,4.14933,4.15396,4.14215,4.14215,7880000.0
2009-12-11 18:17:00,4.15002,4.15261,4.14672,4.151,6380000.0
2009-12-11 18:18:00,4.14858,4.15444,4.14116,4.14581,6390000.0
2009-12-11 18:19:00,4.14572,4.1507,4.14473,4.14996,4880000.0
2009-12-11 18:20:00,4.1463,4.15132,4.1463,4.15018,5630000.0
2009-12-11 18:21:00,4.14114,4.15122,4.14114,4.1506,6390000.0
2009-12-11 18:22:00,4.14701,4.15045,4.1417,4.14909,6380000.0
2009-12-11 18:23:00,4.14119,4.15183,4.14119,4.14702,9380000.0
2009-12-11 18:24:00,4.15193,4.15466,4.14225,4.15094,8640000.0
2009-12-11 18:25:00,4.1511,4.1543,4.1476,4.15125,7130000.0
2009-12-11 18:26:00,4.15236,4.1554,4.14457,4.14879,6000000.0
2009-12-11 18:27:00,4.15117,4.15354,4.14236,4.14688,8630000.0
2009-12-11 18:28:00,4.15306,4.15466,4.14814,4.14966,6760000.0
2009-12-11 18:29:00,4.14942,4.15344,4.14131,4.14872,4510000.0
2009-12-11 18:30:00,4.14956,4.15426,4.14357,4.14357,8630000.0
2009-12-11 18:31:00,4.14868,4.15292,4.1441,4.15134,7880000.0
2009-12-11 18:32:00,4.14828,4.15497,4.1458,4.15209,10140000.0
2009-12-11 18:33:00,4.14884,4.15696,4.14489,4.15454,10500000.0
2009-12-11 18:34:00,4.1528,4.15399,4.14799,4.15195,6380000.0
2009-12-11 18:35:00,4.14776,4.15595,4.14776,4.15042,12390000.0
2009-12-11 18:36:00,4.15234,4.15363,4.14742,4.14941,8630000.0
2009-12-11 18:37:00,4.15362,4.15362,4.1486,4.15245,6750000.0
2009-12-11 18:38:00,4.15428,4.15525,4.14852,4.14852,9010000.0
2009-12-11 18:39:00,4.15222,4.15632,4.14462,4.1532,7510000.0
2009-12-11 18:40:00,4.1542,4.15635,4.14827,4.15385,8640000.0
2009-12-11 18:41:00,4.1508,4.15541,4.14882,4.15077,6010000.0
2009-12-11 18:42:00,4.15518,4.15618,4.14979,4.15034,8630000.0
2009-12-11 18:43:00,4.15383,4.15532,4.14943,4.15146,7510000.0
2009-12-11 18:44:00,4.15528,4.15539,4.1494,4.15371,6010000.0
2009-12-11 18:45:00,4.15121,4.15746,4.15121,4.15474,6750000.0
2009-12-11 18:46:00,4.15018,4.15597,4.146,4.15595,5640000.0
2009-12-11 18:47:00,4.15529,4.15642,4.15064,4.15507,7880000.0
2009-12-11 18:48:00,4.15433,4.15728,4.15188,4.15609,5250000.0
2009-12-11 18:49:00,4.15513,4.15581,4.15055,4.15439,6760000.0
2009-12-11 18:50:00,4.15356,4.15502,4.14964,4.15027,8250000.0
2009-12-11 18:51:00,4.15511,4.15511,4.14801,4.15011,6380000.0
2009-12-11 18:52:00,4.15183,4.15528,4.15148,4.15168,6760000.0
2009-12-11 18:53:00,4.15496,4.15568,4.14462,4.1547,8250000.0
2009-12-11 18:54:00,4.15587,4.15967,4.14676,4.15655,7890000.0
2009-12-11 18:55:00,4.15499,4.15559,4.14441,4.15374,9760000.0
2009-12-11 18:56:00,4.15589,4.15589,4.14866,4.15349,7510000.0
2009-12-11 18:57:00,4.1557,4.16111,4.14653,4.15297,7130000.0
2009-12-11 18:58:00,4.14837,4.15401,4.14281,4.15154,7880000.0
2009-12-11 18:59:00,4.15126,4.15642,4.1447,4.15085,7500000.0
2009-12-11 19:00:00,4.15551,4.1574,4.14615,4.15238,5260000.0
2009-12-11 19:01:00,4.15562,4.15767,4.15227,4.15588,5260000.0
2009-12-11 19:02:00,4.15549,4.15662,4.14551,4.15662,12000000.0
2009-12-11 19:03:00,4.15573,4.15622,4.14261,4.14261,6760000.0
2009-12-11 19:04:00,4.15617,4.15888,4.15096,4.15211,9780000.0
2009-12-11 19:05:00,4.1564,4.15682,4.14669,4.15492,8260000.0
2009-12-11 19:06:00,4.1564,4.15652,4.15159,4.15629,7880000.0
2009-12-11 19:07:00,4.15447,4.15447,4.14224,4.15165,6010000.0
2009-12-11 19:08:00,4.15597,4.15671,4.1459,4.1459,4140000.0
2009-12-11 19:09:00,4.15376,4.15781,4.14632,4.14632,6000000.0
2009-12-11 19:10:00,4.15662,4.15662,4.15101,4.15551,6760000.0
2009-12-11 19:11:00,4.1505,4.15684,4.1505,4.15496,5250000.0
2009-12-11 19:12:00,4.15605,4.15605,4.14325,4.15263,7500000.0
2009-12-11 19:13:00,4.14736,4.15312,4.14736,4.15081,4510000.0
2009-12-11 19:14:00,4.14363,4.15276,4.14363,4.14927,5650000.0
2009-12-11 19:15:00,4.15497,4.15497,4.1487,4.15382,6380000.0
2009-12-11 19:16:00,4.15106,4.1545,4.14396,4.1545,9750000.0
2009-12-11 19:17:00,4.15141,4.1559,4.14577,4.15338,7520000.0
2009-12-11 19:18:00,4.15149,4.15418,4.14256,4.14256,6000000.0
2009-12-11 19:19:00,4.15359,4.1547,4.14871,4.14871,4880000.0
2009-12-11 19:20:00,4.15055,4.15377,4.14964,4.15341,4880000.0
2009-12-11 19:21:00,4.14936,4.1536,4.14203,4.14883,9380000.0
2009-12-11 19:22:00,4.148,4.15744,4.14531,4.14531,5250000.0
2009-12-11 19:23:00,4.15102,4.15541,4.143,4.14554,7510000.0
2009-12-11 19:24:00,4.14581,4.15332,4.14439,4.15106,12390000.0
2009-12-11 19:25:00,4.15169,4.15191,4.13913,4.14189,8640000.0
2009-12-11 19:26:00,4.15314,4.15314,4.14114,4.1529,4510000.0
2009-12-11 19:27:00,4.15449,4.15449,4.14039,4.14393,5250000.0
2009-12-11 19:28:00,4.15196,4.15475,4.14959,4.15179,5630000.0
2009-12-11 19:29:00,4.15357,4.15357,4.14168,4.152,7130000.0
2009-12-11 19:30:00,4.14442,4.15327,4.14442,4.1485,8260000.0
2009-12-11 19:31:00,4.15452,4.15452,4.1488,4.15181,7130000.0
2009-12-11 19:32:00,4.14924,4.15456,4.14924,4.15435,4880000.0
2009-12-11 19:33:00,4.15383,4.15383,4.14051,4.15289,6760000.0
2009-12-11 19:34:00,4.15263,4.15263,4.14513,4.14529,5250000.0
2009-12-11 19:35:00,4.14649,4.15275,4.14649,4.15221,5250000.0
2009-12-11 19:36:00,4.15293,4.15293,4.14122,4.14122,7510000.0
2009-12-11 19:37:00,4.15301,4.15332,4.14831,4.15156,4880000.0
2009-12-11 19:38:00,4.14324,4.15183,4.14324,4.1513,4880000.0
2009-12-11 19:39:00,4.14629,4.15092,4.1387,4.14412,8260000.0
2009-12-11 19:40:00,4.14996,4.15297,4.14204,4.15025,7880000.0
2009-12-11 19:41:00,4.15098,4.1515,4.13974,4.14378,6010000.0
2009-12-11 19:42:00,4.1498,4.15297,4.14686,4.14965,7500000.0
2009-12-11 19:43:00,4.14892,4.15204,4.14365,4.15059,11630000.0
2009-12-11 19:44:00,4.145,4.15165,4.145,4.15076,5630000.0
2009-12-11 19:45:00,4.14873,4.15282,4.14029,4.14029,6760000.0
2009-12-11 19:46:00,4.14463,4.15444,4.14463,4.15378,6750000.0
2009-12-11 19:47:00,4.15343,4.15481,4.14892,4.14892,4510000.0
2009-12-11 19:48:00,4.15286,4.15423,4.14546,4.15318,6750000.0
2009-12-11 19:49:00,4.14613,4.15528,4.14281,4.15528,5260000.0
2009-12-11 19:50:00,4.15149,4.15348,4.14959,4.15319,5630000.0
2009-12-11 19:51:00,4.15421,4.15474,4.15128,4.15437,4510000.0
2009-12-11 19:52:00,4.14936,4.15468,4.14936,4.15264,5630000.0
2009-12-11 19:53:00,4.14483,4.1536,4.14483,4.1532,5250000.0
2009-12-11 19:54:00,4.15014,4.15388,4.14472,4.14889,4880000.0
2009-12-11 19:55:00,4.1533,4.15342,4.14531,4.14807,5250000.0
2009-12-11 19:56:00,4.14816,4.15168,4.14502,4.14917,5260000.0
2009-12-11 19:57:00,4.15272,4.15289,4.14708,4.15109,6000000.0
2009-12-11 19:58:00,4.14829,4.15304,4.14018,4.15298,6010000.0
2009-12-11 19:59:00,4.14886,4.15326,4.14329,4.15326,6380000.0
2009-12-11 20:00:00,4.1494,4.15125,4.14242,4.15103,5260000.0
2009-12-11 20:01:00,4.14433,4.15124,4.14093,4.14093,5630000.0
2009-12-11 20:02:00,4.1476,4.1502,4.13974,4.14686,4510000.0
2009-12-11 20:03:00,4.14093,4.15078,4.13838,4.14491,4890000.0
2009-12-11 20:04:00,4.14786,4.15137,4.14076,4.15003,5260000.0
2009-12-11 20:05:00,4.15029,4.1505,4.14102,4.1505,5250000.0
2009-12-11 20:06:00,4.15206,4.15206,4.14085,4.14747,8260000.0
2009-12-11 20:07:00,4.14667,4.15179,4.14667,4.14988,6000000.0
2009-12-11 20:08:00,4.14627,4.1513,4.14019,4.14956,9000000.0
2009-12-11 20:09:00,4.13944,4.14941,4.13944,4.14447,4500000.0
2009-12-11 20:10:00,4.15057,4.15057,4.14476,4.14749,4890000.0
2009-12-11 20:11:00,4.14859,4.14993,4.14002,4.1496,6000000.0
2009-12-11 20:12:00,4.14973,4.14991,4.14444,4.14991,8250000.0
2009-12-11 20:13:00,4.13909,4.15098,4.13909,4.15098,6380000.0
2009-12-11 20:14:00,4.15053,4.15115,4.14735,4.14931,5250000.0
2009-12-11 20:15:00,4.14896,4.15301,4.14256,4.14256,7140000.0
2009-12-11 20:16:00,4.14494,4.15128,4.14491,4.14869,5250000.0
2009-12-11 20:17:00,4.1489,4.1489,4.1357,4.14038,7880000.0
2009-12-11 20:18:00,4.14203,4.14692,4.14137,4.14318,6760000.0
2009-12-11 20:19:00,4.14758,4.14885,4.13837,4.14771,4140000.0
2009-12-11 20:20:00,4.14838,4.14894,4.14169,4.14715,6010000.0
2009-12-11 20:21:00,4.13909,4.14859,4.13909,4.14722,6010000.0
2009-12-11 20:22:00,4.14644,4.14751,4.13825,4.14359,6380000.0
2009-12-11 20:23:00,4.14726,4.14871,4.14129,4.14382,5640000.0
2009-12-11 20:24:00,4.14918,4.15009,4.14418,4.14782,7500000.0
2009-12-11 20:25:00,4.14642,4.15039,4.14321,4.14868,6000000.0
2009-12-11 20:26:00,4.14692,4.1486,4.13714,4.14395,6380000.0
2009-12-11 20:27:00,4.14717,4.14834,4.14117,4.14782,6380000.0
2009-12-11 20:28:00,4.14882,4.14882,4.14608,4.14688,5250000.0
2009-12-11 20:29:00,4.14479,4.14813,4.13908,4.13908,4880000.0
2009-12-11 20:30:00,4.1365,4.14795,4.1365,4.13694,7140000.0
2009-12-11 20:31:00,4.14219,4.1477,4.14219,4.14623,6000000.0
2009-12-11 20:32:00,4.14757,4.14757,4.14025,4.14563,4890000.0
2009-12-11 20:33:00,4.14803,4.14803,4.13353,4.14657,6000000.0
2009-12-11 20:34:00,4.14717,4.14784,4.13842,4.13842,4880000.0
2009-12-11 20:35:00,4.14655,4.1482,4.14296,4.14319,7880000.0
2009-12-11 20:36:00,4.14188,4.1479,4.13603,4.14719,5250000.0
2009-12-11 20:37:00,4.14319,4.14843,4.14062,4.14631,5630000.0
2009-12-11 20:38:00,4.14862,4.14862,4.1372,4.14492,6390000.0
2009-12-11 20:39:00,4.14808,4.14842,4.13748,4.14429,5630000.0
2009-12-11 20:40:00,4.14737,4.14847,4.14575,4.14575,4880000.0
2009-12-11 20:41:00,4.14362,4.14498,4.1345,4.1345,4880000.0
2009-12-11 20:42:00,4.14397,4.14727,4.14227,4.14229,4880000.0
2009-12-11 20:43:00,4.14536,4.14652,4.13626,4.13626,5260000.0
2009-12-11 20:44:00,4.14396,4.14671,4.13751,4.14212,4880000.0
2009-12-11 20:45:00,4.14659,4.14782,4.14157,4.14592,6000000.0
2009-12-11 20:46:00,4.14488,4.14663,4.13528,4.14456,6380000.0
2009-12-11 20:47:00,4.14598,4.14944,4.1385,4.14513,4510000.0
2009-12-11 20:48:00,4.14644,4.14709,4.13761,4.14506,5250000.0
2009-12-11 20:49:00,4.14614,4.1466,4.14201,4.1461,4140000.0
2009-12-11 20:50:00,4.14694,4.14711,4.14111,4.14265,5630000.0
2009-12-11 20:51:00,4.13738,4.14697,4.13738,4.14697,5250000.0
2009-12-11 20:52:00,4.14627,4.14832,4.13983,4.14832,6750000.0
2009-12-11 20:53:00,4.14608,4.14724,4.14095,4.14125,4880000.0
2009-12-11 20:54:00,4.14801,4.14801,4.14622,4.14731,4140000.0
2009-12-11 20:55:00,4.14661,4.14794,4.14136,4.14794,5650000.0
2009-12-11 20:56:00,4.14493,4.14785,4.14186,4.14186,6000000.0
2009-12-11 20:57:00,4.14582,4.14609,4.13427,4.14044,7500000.0
2009-12-11 20:58:00,4.14638,4.14638,4.13833,4.14389,6760000.0
2009-12-11 20:59:00,4.1439,4.14578,4.13695,4.13695,5250000.0
2009-12-11 21:00:00,4.14521,4.14656,4.13911,4.14587,6380000.0
2009-12-11 21:01:00,4.14577,4.14744,4.14072,4.14072,5630000.0
2009-12-11 21:02:00,4.14145,4.14692,4.13686,4.14208,4880000.0
2009-12-11 21:03:00,4.14658,4.14803,4.1382,4.14613,5630000.0
2009-12-11 21:04:00,4.14481,4.14767,4.1411,4.14656,5250000.0
2009-12-11 21:05:00,4.14529,4.14936,4.1449,4.14794,7880000.0
2009-12-11 21:06:00,4.14578,4.1478,4.13722,4.14566,6380000.0
2009-12-11 21:07:00,4.145,4.1471,4.14146,4.14202,4880000.0
2009-12-11 21:08:00,4.14231,4.14818,4.14231,4.14728,5250000.0
2009-12-11 21:09:00,4.14035,4.148,4.14035,4.14427,5250000.0
2009-12-11 21:10:00,4.14838,4.14838,4.14201,4.14201,7130000.0
2009-12-11 21:11:00,4.14553,4.14855,4.14122,4.148,6760000.0
2009-12-11 21:12:00,4.14647,4.14836,4.14188,4.14836,5260000.0
2009-12-11 21:13:00,4.14874,4.14874,4.13833,4.14836,5640000.0
2009-12-11 21:14:00,4.14568,4.14778,4.13807,4.13807,4510000.0
2009-12-11 21:15:00,4.14997,4.14997,4.14403,4.14572,5260000.0
2009-12-11 21:16:00,4.14396,4.15158,4.14201,4.14531,6380000.0
2009-12-11 21:17:00,4.15047,4.15092,4.14216,4.14931,4510000.0
2009-12-11 21:18:00,4.14866,4.1487,4.14246,4.14687,8250000.0
2009-12-11 21:19:00,4.14102,4.14906,4.14102,4.14706,4510000.0
2009-12-11 21:20:00,4.14739,4.14824,4.13881,4.13881,7880000.0
2009-12-11 21:21:00,4.14779,4.14843,4.13951,4.14672,6750000.0
2009-12-11 21:22:00,4.14664,4.14721,4.13792,4.14721,6000000.0
2009-12-11 21:23:00,4.1481,4.1481,4.13897,4.14703,6750000.0
2009-12-11 21:24:00,4.14452,4.14835,4.14163,4.14748,5260000.0
2009-12-11 21:25:00,4.14771,4.14907,4.14326,4.14326,5260000.0
2009-12-11 21:26:00,4.14248,4.14873,4.14248,4.14873,4880000.0
2009-12-11 21:27:00,4.14763,4.14763,4.14078,4.14715,5630000.0
2009-12-11 21:28:00,4.14807,4.14996,4.13972,4.14996,6390000.0
2009-12-11 21:29:00,4.14849,4.15117,4.13987,4.13987,8630000.0
2009-12-11 21:30:00,4.15026,4.15056,4.144,4.14955,5260000.0
2009-12-11 21:31:00,4.14773,4.15144,4.14363,4.14845,6010000.0
2009-12-11 21:32:00,4.13804,4.14909,4.13804,4.14527,4890000.0
2009-12-11 21:33:00,4.14961,4.15076,4.14512,4.14903,4890000.0
2009-12-11 21:34:00,4.14255,4.14983,4.14255,4.14773,4880000.0
2009-12-11 21:35:00,4.14879,4.15123,4.14578,4.14578,5630000.0
2009-12-11 21:36:00,4.14965,4.15267,4.14776,4.151,6380000.0
2009-12-11 21:37:00,4.15165,4.15226,4.14482,4.15226,6000000.0
2009-12-11 21:38:00,4.15333,4.15428,4.14689,4.14689,4880000.0
2009-12-11 21:39:00,4.14329,4.15295,4.14329,4.14992,7510000.0
2009-12-11 21:40:00,4.14264,4.15161,4.14264,4.15003,4140000.0
2009-12-11 21:41:00,4.1511,4.15124,4.1411,4.14379,8250000.0
2009-12-11 21:42:00,4.14492,4.151,4.14222,4.151,7140000.0
2009-12-11 21:43:00,4.15059,4.15136,4.1479,4.14912,7510000.0
2009-12-11 21:44:00,4.14708,4.15285,4.13956,4.13956,5630000.0
2009-12-11 21:45:00,4.14737,4.15028,4.14616,4.14954,4130000.0
2009-12-11 21:46:00,4.14615,4.15029,4.14416,4.14903,5250000.0
2009-12-11 21:47:00,4.14799,4.14799,4.13941,4.14345,5630000.0
2009-12-11 21:48:00,4.14852,4.1502,4.1379,4.14623,5630000.0
2009-12-11 21:49:00,4.14776,4.15001,4.13974,4.14803,7880000.0
2009-12-11 21:50:00,4.13805,4.14998,4.13805,4.14812,5260000.0
2009-12-11 21:51:00,4.14915,4.15,4.13939,4.14938,5630000.0
2009-12-11 21:52:00,4.14832,4.14873,4.14214,4.14791,6750000.0
2009-12-11 21:53:00,4.14902,4.15004,4.14349,4.14349,4880000.0
2009-12-11 21:54:00,4.14278,4.14685,4.13653,4.14321,5630000.0
2009-12-11 21:55:00,4.14785,4.1505,4.14785,4.14977,7880000.0
2009-12-11 21:56:00,4.14988,4.14988,4.13982,4.1437,8250000.0
2009-12-11 21:57:00,4.14795,4.15003,4.14208,4.144,7510000.0
2009-12-11 21:58:00,4.14954,4.15094,4.14563,4.14833,6010000.0
2009-12-11 21:59:00,4.14679,4.15104,4.14214,4.14506,5630000.0
2009-12-11 22:00:00,4.14591,4.15114,4.13942,4.14901,7880000.0
2009-12-11 22:01:00,4.14964,4.15151,4.148,4.15151,4510000.0
2009-12-11 22:02:00,4.14924,4.15224,4.14594,4.14637,6770000.0
2009-12-11 22:03:00,4.14722,4.15079,4.13885,4.14895,7880000.0
2009-12-11 22:04:00,4.15155,4.15155,4.14319,4.15084,8630000.0
2009-12-11 22:05:00,4.14357,4.15277,4.14205,4.14205,8250000.0
2009-12-11 22:06:00,4.14929,4.15061,4.14495,4.14855,4510000.0
2009-12-11 22:07:00,4.14994,4.15124,4.14211,4.14852,4880000.0
2009-12-11 22:08:00,4.14988,4.15074,4.14725,4.14923,4880000.0
2009-12-11 22:09:00,4.14895,4.15027,4.14404,4.14968,5260000.0
2009-12-11 22:10:00,4.15002,4.15079,4.1464,4.15075,3760000.0
2009-12-11 22:11:00,4.14808,4.15093,4.14145,4.1499,6770000.0
2009-12-11 22:12:00,4.14664,4.14971,4.13896,4.14765,5630000.0
2009-12-11 22:13:00,4.14925,4.15031,4.14393,4.14835,7500000.0
2009-12-11 22:14:00,4.14648,4.15027,4.14067,4.14067,5250000.0
2009-12-11 22:15:00,4.14813,4.14813,4.1379,4.14525,6380000.0
2009-12-11 22:16:00,4.15096,4.1513,4.14215,4.14767,7130000.0
2009-12-11 22:17:00,4.15001,4.15191,4.14077,4.15191,6760000.0
2009-12-11 22:18:00,4.14831,4.14934,4.14156,4.14536,6380000.0
2009-12-11 22:19:00,4.14701,4.15177,4.14634,4.14915,5630000.0
2009-12-11 22:20:00,4.1505,4.1505,4.14696,4.14754,6750000.0
2009-12-11 22:21:00,4.14986,4.15092,4.1456,4.1456,6000000.0
2009-12-11 22:22:00,4.15008,4.15167,4.14115,4.15167,6390000.0
2009-12-11 22:23:00,4.14805,4.15124,4.14251,4.14524,7510000.0
2009-12-11 22:24:00,4.14945,4.15133,4.14244,4.15133,4880000.0
2009-12-11 22:25:00,4.14869,4.15012,4.14573,4.14923,4880000.0
2009-12-11 22:26:00,4.14894,4.15143,4.14214,4.15039,6000000.0
2009-12-11 22:27:00,4.15135,4.15144,4.1444,4.14864,5250000.0
2009-12-11 22:28:00,4.15053,4.15177,4.14854,4.1515,4880000.0
2009-12-11 22:29:00,4.14723,4.15088,4.1417,4.1417,4890000.0
2009-12-11 22:30:00,4.14772,4.15072,4.14491,4.14516,7500000.0
2009-12-11 22:31:00,4.14791,4.15082,4.14406,4.14583,5640000.0
2009-12-11 22:32:00,4.15079,4.15081,4.14519,4.14519,4880000.0
2009-12-11 22:33:00,4.14493,4.1492,4.14369,4.14604,6750000.0
2009-12-11 22:34:00,4.14731,4.14744,4.1362,4.1362,7140000.0
2009-12-11 22:35:00,4.13983,4.1463,4.13944,4.1409,5270000.0
2009-12-11 22:36:00,4.14527,4.14762,4.14369,4.14488,5250000.0
2009-12-11 22:37:00,4.14612,4.14716,4.14453,4.1449,5630000.0
2009-12-11 22:38:00,4.14582,4.14692,4.14493,4.14692,5250000.0
2009-12-11 22:39:00,4.14213,4.14433,4.13568,4.14433,6760000.0
2009-12-11 22:40:00,4.14677,4.1471,4.13909,4.1471,4880000.0
2009-12-11 22:41:00,4.14545,4.1464,4.13976,4.14562,4880000.0
2009-12-11 22:42:00,4.14491,4.1454,4.14032,4.14478,5250000.0
2009-12-11 22:43:00,4.14495,4.14495,4.1402,4.14484,5250000.0
2009-12-11 22:44:00,4.14461,4.14711,4.13799,4.13799,6750000.0
2009-12-11 22:45:00,4.14146,4.14757,4.13976,4.13976,6000000.0
2009-12-11 22:46:00,4.14523,4.14614,4.13998,4.14546,5250000.0
2009-12-11 22:47:00,4.14598,4.14667,4.14529,4.14529,4880000.0
2009-12-11 22:48:00,4.14633,4.14688,4.13923,4.13923,4130000.0
2009-12-11 22:49:00,4.14431,4.14686,4.14148,4.14612,7880000.0
2009-12-11 22:50:00,4.14604,4.14742,4.13557,4.14339,6760000.0
2009-12-11 22:51:00,4.14583,4.14927,4.13982,4.14724,6000000.0
2009-12-11 22:52:00,4.1451,4.14595,4.13733,4.14529,7140000.0
2009-12-11 22:53:00,4.14667,4.14667,4.14428,4.14428,5250000.0
2009-12-11 22:54:00,4.1469,4.14722,4.14249,4.14489,7880000.0
2009-12-11 22:55:00,4.14531,4.14531,4.13671,4.14453,5260000.0
2009-12-11 22:56:00,4.13868,4.14739,4.13868,4.14683,6000000.0
2009-12-11 22:57:00,4.1456,4.14629,4.13611,4.14385,6760000.0
2009-12-11 22:58:00,4.14565,4.14789,4.13707,4.14032,4880000.0
2009-12-11 22:59:00,4.14194,4.14633,4.13589,4.13589,4880000.0
2009-12-11 23:00:00,4.1457,4.14619,4.14051,4.14543,4880000.0
2009-12-11 23:01:00,4.14533,4.1459,4.13786,4.14513,6000000.0
2009-12-11 23:02:00,4.14582,4.14671,4.13618,4.13618,5250000.0
2009-12-11 23:03:00,4.14537,4.14567,4.13809,4.13809,6010000.0
2009-12-11 23:04:00,4.14396,4.14627,4.14181,4.14627,5250000.0
2009-12-11 23:05:00,4.13686,4.14639,4.13686,4.13971,4880000.0
2009-12-11 23:06:00,4.14349,4.1467,4.14209,4.14421,6380000.0
2009-12-11 23:07:00,4.14112,4.14547,4.13515,4.14419,5250000.0
2009-12-11 23:08:00,4.14417,4.14646,4.13979,4.14591,4510000.0
2009-12-11 23:09:00,4.14504,4.14638,4.14497,4.14603,5630000.0
2009-12-11 23:10:00,4.14458,4.14628,4.14034,4.14481,5260000.0
2009-12-11 23:11:00,4.14604,4.14644,4.14185,4.14537,5250000.0
2009-12-11 23:12:00,4.14322,4.14656,4.13567,4.13567,6000000.0
2009-12-11 23:13:00,4.14008,4.14687,4.14008,4.14277,4880000.0
2009-12-11 23:14:00,4.14505,4.14657,4.13638,4.13638,4510000.0
2009-12-11 23:15:00,4.14712,4.14712,4.13823,4.14488,5250000.0
2009-12-11 23:16:00,4.14571,4.14731,4.14386,4.14586,4140000.0
2009-12-11 23:17:00,4.13788,4.14436,4.13788,4.14106,3750000.0
2009-12-11 23:18:00,4.14436,4.14635,4.14094,4.14622,6000000.0
2009-12-11 23:19:00,4.14513,4.14952,4.13778,4.13778,6760000.0
2009-12-11 23:20:00,4.14551,4.14779,4.14015,4.14015,5630000.0
2009-12-11 23:21:00,4.14724,4.1477,4.14199,4.14273,4880000.0
2009-12-11 23:22:00,4.14787,4.14841,4.14242,4.14322,6010000.0
2009-12-11 23:23:00,4.14467,4.14807,4.14431,4.14807,4880000.0
2009-12-11 23:24:00,4.14207,4.14704,4.14123,4.14371,5630000.0
2009-12-11 23:25:00,4.14547,4.14677,4.14097,4.14097,5250000.0
2009-12-11 23:26:00,4.1461,4.14863,4.13812,4.13812,4890000.0
2009-12-11 23:27:00,4.1478,4.14827,4.1423,4.14585,7880000.0
2009-12-11 23:28:00,4.14492,4.14597,4.14062,4.14125,7880000.0
2009-12-11 23:29:00,4.14516,4.15028,4.14226,4.15028,6010000.0
2009-12-11 23:30:00,4.14807,4.14824,4.14165,4.14165,3380000.0
2009-12-11 23:31:00,4.1466,4.14774,4.14278,4.14455,5640000.0
2009-12-11 23:32:00,4.14366,4.14658,4.13921,4.1436,4880000.0
2009-12-11 23:33:00,4.14511,4.14705,4.13999,4.14695,5250000.0
2009-12-11 23:34:00,4.14379,4.14572,4.13996,4.1457,6390000.0
2009-12-11 23:35:00,4.14508,4.14726,4.14508,4.14698,5260000.0
2009-12-11 23:36:00,4.14422,4.1466,4.13916,4.13916,5260000.0
2009-12-11 23:37:00,4.14397,4.14784,4.14091,4.14784,7130000.0
2009-12-11 23:38:00,4.14313,4.14666,4.1372,4.1372,7510000.0
2009-12-11 23:39:00,4.14261,4.14791,4.14261,4.14705,4890000.0
2009-12-11 23:40:00,4.14673,4.1478,4.13675,4.14546,5260000.0
2009-12-11 23:41:00,4.14739,4.14812,4.13593,4.14358,6390000.0
2009-12-11 23:42:00,4.14763,4.14774,4.13775,4.14573,6010000.0
2009-12-11 23:43:00,4.13664,4.14162,4.13664,4.14162,1130000.0
2009-12-11 23:44:00,4.1417,4.14683,4.13617,4.14336,6390000.0
2009-12-11 23:45:00,4.14609,4.14796,4.142,4.14747,6000000.0
2009-12-11 23:46:00,4.145,4.14761,4.14064,4.14203,7130000.0
2009-12-11 23:47:00,4.14252,4.14585,4.14008,4.14008,6380000.0
2009-12-11 23:48:00,4.14706,4.14706,4.14045,4.14288,5630000.0
2009-12-11 23:49:00,4.14108,4.14636,4.13935,4.14447,6750000.0
2009-12-11 23:50:00,4.14733,4.14733,4.14462,4.14462,5640000.0
2009-12-11 23:51:00,4.1439,4.14661,4.13656,4.14321,6000000.0
2009-12-11 23:52:00,4.14457,4.14605,4.1389,4.1389,7140000.0
2009-12-11 23:53:00,4.14574,4.14959,4.14168,4.14884,7880000.0
2009-12-11 23:54:00,4.1501,4.15084,4.13949,4.14887,7880000.0
2009-12-11 23:55:00,4.14123,4.14952,4.14123,4.14801,6000000.0
2009-12-11 23:56:00,4.14077,4.15274,4.14077,4.15021,4880000.0
2009-12-11 23:57:00,4.14719,4.1503,4.14157,4.14675,7510000.0
2009-12-11 23:58:00,4.14554,4.15148,4.14196,4.14715,6760000.0
2009-12-11 23:59:00,4.14187,4.15441,4.14187,4.14347,10880000.0
2009-12-14 00:00:00,4.14748,4.14748,4.14143,4.14143,5630000.0
2009-12-14 00:01:00,4.14585,4.14585,4.14073,4.14073,5640000.0
2009-12-14 00:02:00,4.14403,4.14661,4.141,4.14535,6380000.0
2009-12-14 00:03:00,4.14128,4.14662,4.13755,4.14601,5640000.0
2009-12-14 00:04:00,4.14109,4.14538,4.14052,4.14052,5630000.0
2009-12-14 00:05:00,4.14285,4.14497,4.13654,4.14497,6380000.0
2009-12-14 00:06:00,4.14465,4.14626,4.13944,4.14582,9010000.0
2009-12-14 00:07:00,4.14557,4.14562,4.14557,4.14562,1130000.0
2009-12-14 00:10:00,4.14637,4.14637,4.14637,4.14637,750000.0
2009-12-14 00:11:00,4.14548,4.14549,4.1406,4.14183,4510000.0
2009-12-14 00:12:00,4.14134,4.14832,4.14134,4.14232,5260000.0
2009-12-14 00:14:00,4.14671,4.14686,4.14259,4.14502,6000000.0
2009-12-14 00:15:00,4.1518,4.1518,4.14402,4.14791,7500000.0
2009-12-14 00:16:00,4.14631,4.14785,4.14472,4.14736,6000000.0
2009-12-14 00:17:00,4.14387,4.14387,4.14387,4.14387,750000.0
2009-12-14 00:18:00,4.14211,4.14572,4.14211,4.14572,1500000.0
2009-12-14 00:19:00,4.13734,4.14722,4.13734,4.14608,3750000.0
2009-12-14 00:20:00,4.14313,4.14745,4.13751,4.14677,7130000.0
2009-12-14 00:21:00,4.13993,4.14423,4.13555,4.1399,5260000.0
2009-12-14 00:22:00,4.14344,4.14635,4.13617,4.14602,5250000.0
2009-12-14 00:23:00,4.14745,4.14952,4.13911,4.14221,6760000.0
2009-12-14 00:24:00,4.14293,4.14753,4.13471,4.14548,8250000.0
2009-12-14 00:25:00,4.14633,4.14745,4.14294,4.14679,6380000.0
2009-12-14 00:26:00,4.14418,4.14629,4.14223,4.14443,6750000.0
2009-12-14 00:27:00,4.14566,4.14711,4.14197,4.14711,8250000.0
2009-12-14 00:28:00,4.14697,4.14697,4.14328,4.14613,4880000.0
2009-12-14 00:29:00,4.14667,4.14667,4.13436,4.14224,7880000.0
2009-12-14 00:30:00,4.14882,4.14882,4.14166,4.14701,5630000.0
2009-12-14 00:32:00,4.14578,4.14578,4.14045,4.14172,4140000.0
2009-12-14 00:35:00,4.14707,4.15037,4.1444,4.14724,5250000.0
2009-12-14 00:37:00,4.1503,4.1513,4.14179,4.1513,4510000.0
2009-12-14 00:38:00,4.15014,4.15136,4.14903,4.14986,4880000.0
2009-12-14 00:39:00,4.14665,4.14989,4.14441,4.14441,4130000.0
2009-12-14 00:40:00,4.14471,4.14904,4.14471,4.14904,2630000.0
2009-12-14 00:41:00,4.14737,4.15265,4.14652,4.14652,5630000.0
2009-12-14 00:42:00,4.15084,4.15086,4.14511,4.14812,8250000.0
2009-12-14 00:43:00,4.1505,4.15432,4.14606,4.15193,6380000.0
2009-12-14 00:44:00,4.14793,4.15459,4.14302,4.14302,11630000.0
2009-12-14 00:45:00,4.15076,4.15148,4.14482,4.15148,7500000.0
2009-12-14 00:46:00,4.15012,4.15233,4.14662,4.15059,7130000.0
2009-12-14 00:47:00,4.14991,4.15029,4.14507,4.15029,2250000.0
2009-12-14 00:48:00,4.14941,4.15299,4.14736,4.1515,11250000.0
2009-12-14 00:49:00,4.14841,4.15058,4.13941,4.14575,5630000.0
2009-12-14 00:52:00,4.15163,4.15186,4.14608,4.15084,7900000.0
2009-12-14 00:53:00,4.15161,4.15161,4.14727,4.15049,1510000.0
2009-12-14 00:54:00,4.15091,4.15091,4.15091,4.15091,750000.0
2009-12-14 00:55:00,4.14464,4.14998,4.14133,4.14673,6380000.0
2009-12-14 00:57:00,4.1502,4.15166,4.14173,4.15166,7500000.0
2009-12-14 00:58:00,4.15124,4.1524,4.14206,4.15061,9390000.0
2009-12-14 01:00:00,4.15206,4.15206,4.14579,4.14675,5250000.0
2009-12-14 01:02:00,4.15061,4.15061,4.1458,4.1471,5250000.0
2009-12-14 01:05:00,4.15095,4.15147,4.15027,4.15119,6000000.0
2009-12-14 01:07:00,4.15153,4.15153,4.15153,4.15153,1130000.0
2009-12-14 01:08:00,4.15153,4.15153,4.14747,4.15118,7510000.0
2009-12-14 01:09:00,4.15147,4.15147,4.15147,4.15147,750000.0
2009-12-14 01:10:00,4.15036,4.15036,4.15036,4.15036,1130000.0
2009-12-14 01:12:00,4.14783,4.1516,4.14783,4.1516,1130000.0
2009-12-14 01:13:00,4.15173,4.15173,4.14634,4.14767,4890000.0
2009-12-14 01:15:00,4.15141,4.15141,4.13813,4.15097,13140000.0
2009-12-14 01:17:00,4.15029,4.15198,4.14212,4.14212,4510000.0
2009-12-14 01:18:00,4.14817,4.15192,4.14252,4.14252,5260000.0
2009-12-14 01:19:00,4.14754,4.15097,4.14754,4.15097,1500000.0
2009-12-14 01:20:00,4.1478,4.1478,4.14208,4.14619,2250000.0
2009-12-14 01:22:00,4.14598,4.14598,4.14598,4.14598,750000.0
2009-12-14 01:23:00,4.15063,4.15063,4.14218,4.14218,1500000.0
2009-12-14 01:24:00,4.14602,4.14833,4.13881,4.13881,3750000.0
2009-12-14 01:25:00,4.15031,4.15031,4.14469,4.14469,3750000.0
2009-12-14 01:27:00,4.14831,4.15233,4.14831,4.14838,2250000.0
2009-12-14 01:28:00,4.15147,4.15148,4.14767,4.14767,4510000.0
2009-12-14 01:30:00,4.15175,4.1523,4.14523,4.15206,5650000.0
2009-12-14 01:32:00,4.14857,4.15233,4.14274,4.14849,5640000.0
2009-12-14 01:33:00,4.15029,4.15172,4.15029,4.15172,1500000.0
2009-12-14 01:34:00,4.14654,4.15162,4.14222,4.14654,6760000.0
2009-12-14 01:35:00,4.14785,4.15094,4.14785,4.14931,2250000.0
2009-12-14 01:37:00,4.15154,4.15234,4.14352,4.14709,7880000.0
2009-12-14 01:38:00,4.14805,4.15046,4.14596,4.14939,2630000.0
2009-12-14 01:42:00,4.14318,4.1562,4.14318,4.15276,4880000.0
2009-12-14 01:43:00,4.14665,4.14877,4.14647,4.14704,2630000.0
2009-12-14 01:44:00,4.14328,4.14857,4.13862,4.13862,9390000.0
2009-12-14 01:45:00,4.15138,4.15138,4.14412,4.14412,1130000.0
2009-12-14 01:46:00,4.14819,4.15003,4.14333,4.14803,6000000.0
2009-12-14 01:47:00,4.14733,4.15307,4.14685,4.15085,7880000.0
2009-12-14 01:48:00,4.14971,4.14971,4.14971,4.14971,750000.0
2009-12-14 01:49:00,4.14674,4.15112,4.14142,4.14707,4880000.0
2009-12-14 01:50:00,4.14946,4.15087,4.14142,4.15082,8260000.0
2009-12-14 01:52:00,4.14827,4.15137,4.14052,4.14707,7130000.0
2009-12-14 01:53:00,4.15087,4.15087,4.15087,4.15087,750000.0
2009-12-14 01:57:00,4.1513,4.1513,4.1417,4.15044,7900000.0
2009-12-14 01:58:00,4.15076,4.15076,4.15022,4.15022,1500000.0
2009-12-14 02:02:00,4.15162,4.15268,4.14262,4.15268,7900000.0
2009-12-14 02:07:00,4.14827,4.15257,4.14172,4.14947,7130000.0
2009-12-14 02:08:00,4.15142,4.15142,4.14242,4.14242,5250000.0
2009-12-14 02:09:00,4.15004,4.15004,4.14036,4.14847,7150000.0
2009-12-14 02:10:00,4.14827,4.15232,4.14262,4.14794,5250000.0
2009-12-14 02:12:00,4.15124,4.15124,4.14468,4.14742,7510000.0
2009-12-14 02:13:00,4.14993,4.15193,4.14523,4.15009,5630000.0
2009-12-14 02:15:00,4.14354,4.15489,4.14354,4.1475,10130000.0
2009-12-14 02:17:00,4.15375,4.1568,4.14343,4.14343,4880000.0
2009-12-14 02:18:00,4.14972,4.15156,4.14098,4.15139,7130000.0
2009-12-14 02:20:00,4.15009,4.15162,4.14761,4.14787,4500000.0
2009-12-14 02:22:00,4.14704,4.15146,4.14272,4.15146,7880000.0
2009-12-14 02:23:00,4.14878,4.1508,4.14553,4.14553,5250000.0
2009-12-14 02:25:00,4.14558,4.15048,4.14121,4.14461,6760000.0
2009-12-14 02:27:00,4.1429,4.14598,4.13662,4.14247,6380000.0
2009-12-14 02:29:00,4.14527,4.14589,4.14281,4.14281,1140000.0
2009-12-14 02:30:00,4.14937,4.14999,4.14937,4.14999,1500000.0
2009-12-14 02:33:00,4.14527,4.14622,4.14217,4.14622,6010000.0
2009-12-14 02:34:00,4.14043,4.14551,4.14043,4.14551,1500000.0
2009-12-14 02:35:00,4.14379,4.14459,4.14043,4.14043,3000000.0
2009-12-14 02:38:00,4.14613,4.14642,4.14063,4.14395,4500000.0
2009-12-14 02:41:00,4.13595,4.14422,4.13595,4.14071,6000000.0
2009-12-14 02:42:00,4.13672,4.14658,4.13672,4.14489,4510000.0
2009-12-14 02:44:00,4.14693,4.15019,4.13705,4.15019,12770000.0
2009-12-14 02:45:00,4.14627,4.15011,4.14627,4.14819,3750000.0
2009-12-14 02:46:00,4.14197,4.14603,4.14064,4.14603,5260000.0
2009-12-14 02:48:00,4.14434,4.14658,4.14104,4.14643,6750000.0
2009-12-14 02:51:00,4.14607,4.14643,4.14237,4.14579,7510000.0
2009-12-14 02:53:00,4.14532,4.14532,4.13649,4.14012,5640000.0
2009-12-14 02:54:00,4.14603,4.14642,4.14521,4.1458,6000000.0
2009-12-14 02:55:00,4.14511,4.14584,4.14482,4.14584,3380000.0
2009-12-14 02:56:00,4.14617,4.14617,4.13981,4.13981,4880000.0
2009-12-14 02:58:00,4.14583,4.14632,4.13692,4.14632,5250000.0
2009-12-14 03:00:00,4.1416,4.1521,4.1416,4.14355,9390000.0
2009-12-14 03:01:00,4.14608,4.14884,4.13802,4.14676,10130000.0
2009-12-14 03:02:00,4.14595,4.14595,4.13652,4.1448,6760000.0
2009-12-14 03:03:00,4.14102,4.14647,4.14102,4.14647,4880000.0
2009-12-14 03:04:00,4.14164,4.14532,4.13632,4.13924,6010000.0
2009-12-14 03:07:00,4.14591,4.14681,4.14092,4.14677,8640000.0
2009-12-14 03:09:00,4.14464,4.14639,4.13925,4.14639,4510000.0
2009-12-14 03:11:00,4.14531,4.14621,4.14032,4.14617,9750000.0
2009-12-14 03:13:00,4.14596,4.14612,4.14073,4.14393,4880000.0
2009-12-14 03:14:00,4.14631,4.14658,4.14291,4.14551,4510000.0
2009-12-14 03:15:00,4.13926,4.14895,4.13747,4.14381,9380000.0
2009-12-14 03:16:00,4.14546,4.14596,4.1391,4.14432,6010000.0
2009-12-14 03:17:00,4.14403,4.14694,4.13979,4.14549,7130000.0
2009-12-14 03:25:00,4.14577,4.14577,4.14416,4.14559,5250000.0
2009-12-14 03:28:00,4.14599,4.14715,4.14115,4.14658,9750000.0
2009-12-14 03:30:00,4.14565,4.14831,4.13722,4.14677,7880000.0
2009-12-14 03:31:00,4.14572,4.14612,4.14237,4.14612,5250000.0
2009-12-14 03:32:00,4.14663,4.14663,4.14217,4.14592,8250000.0
2009-12-14 03:33:00,4.14449,4.14602,4.14217,4.14387,6380000.0
2009-12-14 03:36:00,4.14053,4.14647,4.13652,4.1463,7130000.0
2009-12-14 03:37:00,4.1512,4.1512,4.13804,4.14268,5250000.0
2009-12-14 03:38:00,4.14064,4.14577,4.13632,4.14049,5630000.0
2009-12-14 03:39:00,4.14623,4.14647,4.13652,4.14238,6760000.0
2009-12-14 03:43:00,4.14587,4.14659,4.14331,4.14493,6000000.0
2009-12-14 03:44:00,4.14603,4.14614,4.14063,4.14593,7500000.0
2009-12-14 03:45:00,4.14739,4.1488,4.14492,4.14706,5630000.0
2009-12-14 03:46:00,4.14419,4.14643,4.14119,4.14556,5630000.0
2009-12-14 03:50:00,4.14257,4.1463,4.13457,4.1463,4880000.0
2009-12-14 03:53:00,4.14613,4.14661,4.13976,4.14487,8250000.0
2009-12-14 03:56:00,4.14846,4.15034,4.14067,4.14392,6380000.0
2009-12-14 03:57:00,4.14837,4.14926,4.14362,4.14544,5640000.0
2009-12-14 03:58:00,4.14364,4.14803,4.14328,4.14799,4140000.0
2009-12-14 03:59:00,4.14376,4.14797,4.14376,4.14699,6000000.0
2009-12-14 04:00:00,4.14038,4.15262,4.13975,4.13975,10140000.0
2009-12-14 04:01:00,4.14507,4.14887,4.13942,4.14374,6020000.0
2009-12-14 04:02:00,4.14202,4.14649,4.13761,4.14436,6770000.0
2009-12-14 04:03:00,4.14943,4.15422,4.13952,4.13952,4890000.0
2009-12-14 04:04:00,4.14749,4.14886,4.13985,4.13985,6000000.0
2009-12-14 04:05:00,4.1481,4.1489,4.13892,4.14734,7510000.0
2009-12-14 04:06:00,4.14699,4.14815,4.14307,4.14808,8250000.0
2009-12-14 04:07:00,4.14306,4.14788,4.14214,4.14745,6770000.0
2009-12-14 04:08:00,4.1465,4.14914,4.13983,4.14802,5630000.0
2009-12-14 04:09:00,4.14799,4.14882,4.14799,4.14882,3000000.0
2009-12-14 04:10:00,4.14569,4.14974,4.14453,4.14479,6750000.0
2009-12-14 04:11:00,4.14454,4.14884,4.14361,4.14884,5630000.0
2009-12-14 04:12:00,4.14314,4.14816,4.14314,4.14433,6750000.0
2009-12-14 04:13:00,4.1435,4.14739,4.13946,4.14605,7510000.0
2009-12-14 04:14:00,4.14886,4.14886,4.14364,4.14618,4890000.0
2009-12-14 04:15:00,4.14715,4.14762,4.13903,4.14444,6390000.0
2009-12-14 04:17:00,4.14744,4.1483,4.13747,4.1483,6010000.0
2009-12-14 04:18:00,4.14433,4.14959,4.13715,4.14872,7510000.0
2009-12-14 04:19:00,4.146,4.14788,4.13574,4.14788,6380000.0
2009-12-14 04:20:00,4.14955,4.15051,4.14528,4.14528,5630000.0
2009-12-14 04:21:00,4.13896,4.14891,4.13896,4.14512,7890000.0
2009-12-14 04:22:00,4.14995,4.14995,4.14345,4.14707,5650000.0
2009-12-14 04:23:00,4.14323,4.15046,4.14323,4.14631,6000000.0
2009-12-14 04:25:00,4.14935,4.1505,4.14509,4.1482,7130000.0
2009-12-14 04:26:00,4.14772,4.14805,4.1411,4.14646,5250000.0
2009-12-14 04:27:00,4.14481,4.14821,4.14095,4.14561,5250000.0
2009-12-14 04:28:00,4.14782,4.15022,4.14472,4.14948,6380000.0
2009-12-14 04:30:00,4.14984,4.14984,4.14407,4.14592,6380000.0
2009-12-14 04:31:00,4.14268,4.14745,4.14202,4.14659,8640000.0
2009-12-14 04:32:00,4.148,4.14906,4.148,4.14906,1500000.0
2009-12-14 04:33:00,4.13898,4.14941,4.13898,4.14666,5250000.0
2009-12-14 04:34:00,4.14146,4.14765,4.14146,4.14485,5250000.0
2009-12-14 04:35:00,4.14275,4.1485,4.14138,4.14379,5260000.0
2009-12-14 04:36:00,4.14925,4.14925,4.14492,4.14598,4880000.0
2009-12-14 04:37:00,4.1451,4.1514,4.14505,4.14921,6000000.0
2009-12-14 04:38:00,4.1466,4.15069,4.14533,4.14929,4880000.0
2009-12-14 04:39:00,4.14177,4.14911,4.14177,4.14799,4520000.0
2009-12-14 04:40:00,4.14024,4.15259,4.14024,4.14871,7130000.0
2009-12-14 04:41:00,4.14627,4.14653,4.14224,4.14567,6000000.0
2009-12-14 04:43:00,4.14432,4.14623,4.14432,4.14623,4510000.0
2009-12-14 04:44:00,4.14786,4.14913,4.14203,4.14872,4880000.0
2009-12-14 04:45:00,4.14002,4.14991,4.14002,4.14759,5250000.0
2009-12-14 04:46:00,4.14469,4.14974,4.14375,4.14375,4880000.0
2009-12-14 04:47:00,4.13793,4.14869,4.13793,4.14497,6000000.0
2009-12-14 04:48:00,4.14896,4.15147,4.14452,4.14452,3750000.0
2009-12-14 04:49:00,4.14801,4.14903,4.14328,4.14751,5630000.0
2009-12-14 04:50:00,4.14946,4.14969,4.14849,4.14903,5630000.0
2009-12-14 04:51:00,4.14812,4.14858,4.14324,4.14712,4880000.0
2009-12-14 04:52:00,4.14721,4.1478,4.13814,4.14459,4510000.0
2009-12-14 04:53:00,4.14673,4.14888,4.14257,4.14754,6000000.0
2009-12-14 04:54:00,4.14084,4.14696,4.13663,4.13663,5250000.0
2009-12-14 04:55:00,4.14648,4.14885,4.14458,4.14606,4510000.0
2009-12-14 04:56:00,4.14147,4.14831,4.14147,4.148,6380000.0
2009-12-14 04:57:00,4.14082,4.14963,4.14082,4.14914,4880000.0
2009-12-14 04:58:00,4.14795,4.14883,4.13966,4.14883,5630000.0
2009-12-14 04:59:00,4.14884,4.14892,4.14358,4.14746,4880000.0
2009-12-14 05:00:00,4.14013,4.14981,4.14013,4.14394,4510000.0
2009-12-14 05:01:00,4.14121,4.14679,4.13782,4.14616,4880000.0
2009-12-14 05:02:00,4.14791,4.14809,4.13741,4.14809,6390000.0
2009-12-14 05:03:00,4.14862,4.14862,4.13805,4.13805,5260000.0
2009-12-14 05:05:00,4.1476,4.14876,4.14198,4.14876,6770000.0
2009-12-14 05:06:00,4.14721,4.14872,4.14705,4.14866,5250000.0
2009-12-14 05:07:00,4.14692,4.148,4.13907,4.1476,7140000.0
2009-12-14 05:08:00,4.14768,4.14768,4.13639,4.14742,5630000.0
2009-12-14 05:09:00,4.14804,4.15058,4.14019,4.14855,7130000.0
2009-12-14 05:10:00,4.14791,4.1486,4.14306,4.14634,7880000.0
2009-12-14 05:11:00,4.14182,4.14816,4.14182,4.14816,1500000.0
2009-12-14 05:12:00,4.14947,4.14947,4.14832,4.14832,1500000.0
2009-12-14 05:13:00,4.14864,4.14938,4.14354,4.14932,4880000.0
2009-12-14 05:14:00,4.14291,4.15026,4.14291,4.1445,4890000.0
2009-12-14 05:15:00,4.14106,4.15168,4.14106,4.14662,6010000.0
2009-12-14 05:17:00,4.14889,4.14889,4.14205,4.14711,5250000.0
2009-12-14 05:18:00,4.14751,4.14915,4.14154,4.14915,4880000.0
2009-12-14 05:19:00,4.1484,4.1484,4.13913,4.14646,5250000.0
2009-12-14 05:20:00,4.14853,4.15016,4.14058,4.14564,6760000.0
2009-12-14 05:22:00,4.14877,4.14877,4.14535,4.14535,4890000.0
2009-12-14 05:23:00,4.14512,4.14845,4.14512,4.14665,4880000.0
2009-12-14 05:24:00,4.14419,4.15009,4.1429,4.14361,4510000.0
2009-12-14 05:25:00,4.14186,4.15219,4.14186,4.14933,6400000.0
2009-12-14 05:26:00,4.1466,4.14846,4.1439,4.14469,6380000.0
2009-12-14 05:27:00,4.14631,4.14974,4.14631,4.14911,5250000.0
2009-12-14 05:28:00,4.14451,4.14954,4.14451,4.14834,6750000.0
2009-12-14 05:29:00,4.14317,4.14897,4.14249,4.14508,7130000.0
2009-12-14 05:30:00,4.1417,4.15139,4.1417,4.14633,5260000.0
2009-12-14 05:31:00,4.14836,4.14872,4.14491,4.14767,5250000.0
2009-12-14 05:32:00,4.14792,4.14976,4.14399,4.14912,4880000.0
2009-12-14 05:33:00,4.14721,4.14792,4.13927,4.14655,5260000.0
2009-12-14 05:34:00,4.1449,4.14627,4.14174,4.1462,5250000.0
2009-12-14 05:35:00,4.14708,4.1475,4.13876,4.1475,4880000.0
2009-12-14 05:36:00,4.14176,4.147,4.13833,4.14455,7130000.0
2009-12-14 05:37:00,4.14882,4.14882,4.13751,4.14698,6390000.0
2009-12-14 05:38:00,4.14049,4.14768,4.14049,4.14768,4890000.0
2009-12-14 05:39:00,4.14579,4.14785,4.14355,4.14777,6010000.0
2009-12-14 05:40:00,4.14612,4.14842,4.14223,4.14223,5630000.0
2009-12-14 05:41:00,4.14107,4.14688,4.13752,4.14482,5640000.0
2009-12-14 05:42:00,4.14933,4.14933,4.13788,4.14726,6760000.0
2009-12-14 05:43:00,4.14524,4.14967,4.13978,4.14709,6760000.0
2009-12-14 05:44:00,4.14572,4.15061,4.14073,4.14732,5640000.0
2009-12-14 05:45:00,4.14167,4.153,4.14167,4.14588,4880000.0
2009-12-14 05:46:00,4.1464,4.14719,4.14233,4.14483,7500000.0
2009-12-14 05:47:00,4.14703,4.14909,4.13947,4.14547,5630000.0
2009-12-14 05:48:00,4.14555,4.14966,4.13954,4.1457,7500000.0
2009-12-14 05:50:00,4.14813,4.14813,4.14067,4.14464,4510000.0
2009-12-14 05:52:00,4.14657,4.14927,4.13972,4.14752,4880000.0
2009-12-14 05:53:00,4.14541,4.14837,4.14249,4.14753,5250000.0
2009-12-14 05:54:00,4.14083,4.15057,4.14083,4.14241,7880000.0
2009-12-14 05:55:00,4.14744,4.15047,4.1434,4.14831,7880000.0
2009-12-14 05:56:00,4.14722,4.1491,4.13893,4.14627,7140000.0
2009-12-14 05:57:00,4.14426,4.15057,4.14159,4.14432,7510000.0
2009-12-14 05:58:00,4.14856,4.14856,4.14474,4.14812,3770000.0
2009-12-14 05:59:00,4.1467,4.14741,4.13907,4.14226,7890000.0
2009-12-14 06:00:00,4.14404,4.148,4.13804,4.14429,5260000.0
2009-12-14 06:02:00,4.14379,4.14912,4.14173,4.14652,7880000.0
2009-12-14 06:03:00,4.14034,4.14789,4.13737,4.14789,7140000.0
2009-12-14 06:04:00,4.14811,4.14883,4.14705,4.14799,8630000.0
2009-12-14 06:05:00,4.14376,4.14674,4.13558,4.1428,5260000.0
2009-12-14 06:06:00,4.14323,4.14887,4.14323,4.14887,5250000.0
2009-12-14 06:07:00,4.14751,4.14751,4.13963,4.14682,6760000.0
2009-12-14 06:08:00,4.14895,4.14958,4.13985,4.14958,5630000.0
2009-12-14 06:09:00,4.14731,4.14937,4.13792,4.13792,6000000.0
2009-12-14 06:10:00,4.14807,4.14905,4.13943,4.14783,6400000.0
2009-12-14 06:11:00,4.14512,4.14877,4.13746,4.14698,5630000.0
2009-12-14 06:12:00,4.14467,4.149,4.14143,4.14888,5630000.0
2009-12-14 06:13:00,4.14893,4.15018,4.14276,4.14726,5630000.0
2009-12-14 06:15:00,4.14124,4.14898,4.14124,4.14475,5260000.0
2009-12-14 06:17:00,4.14974,4.14974,4.14247,4.14577,7880000.0
2009-12-14 06:18:00,4.14311,4.1518,4.1417,4.14949,6770000.0
2009-12-14 06:19:00,4.14805,4.14821,4.13957,4.13957,5250000.0
2009-12-14 06:20:00,4.14906,4.14906,4.13749,4.13749,7510000.0
2009-12-14 06:21:00,4.14381,4.14879,4.14372,4.14789,4880000.0
2009-12-14 06:22:00,4.14967,4.14967,4.14195,4.14878,6000000.0
2009-12-14 06:23:00,4.14722,4.14722,4.14209,4.14518,6380000.0
2009-12-14 06:24:00,4.14363,4.14873,4.14363,4.1456,5630000.0
2009-12-14 06:25:00,4.14501,4.14803,4.14187,4.14187,4880000.0
2009-12-14 06:26:00,4.14806,4.14808,4.14392,4.14714,5630000.0
2009-12-14 06:27:00,4.14502,4.15093,4.13944,4.13944,5260000.0
2009-12-14 06:28:00,4.1473,4.14897,4.14339,4.14737,6380000.0
2009-12-14 06:29:00,4.14695,4.1485,4.14303,4.1485,6000000.0
2009-12-14 06:30:00,4.14051,4.15056,4.14051,4.14779,7890000.0
2009-12-14 06:31:00,4.1499,4.15237,4.14237,4.14829,7130000.0
2009-12-14 06:32:00,4.14797,4.15064,4.14365,4.14922,4890000.0
2009-12-14 06:33:00,4.14811,4.14811,4.1426,4.1426,4510000.0
2009-12-14 06:34:00,4.14352,4.14918,4.14352,4.14814,5630000.0
2009-12-14 06:35:00,4.1479,4.14962,4.14221,4.14364,5630000.0
2009-12-14 06:36:00,4.14853,4.14956,4.1412,4.14956,6750000.0
2009-12-14 06:37:00,4.14869,4.14869,4.13886,4.14787,5260000.0
2009-12-14 06:38:00,4.14836,4.1509,4.14096,4.14908,6750000.0
2009-12-14 06:39:00,4.13959,4.14818,4.13959,4.14814,8260000.0
2009-12-14 06:40:00,4.1475,4.14904,4.14194,4.14194,4880000.0
2009-12-14 06:41:00,4.14768,4.15026,4.14483,4.14935,6400000.0
2009-12-14 06:42:00,4.14872,4.14892,4.13951,4.14886,4880000.0
2009-12-14 06:43:00,4.14487,4.15028,4.14076,4.14563,5630000.0
2009-12-14 06:44:00,4.14715,4.14954,4.1442,4.14912,6000000.0
2009-12-14 06:45:00,4.14015,4.14852,4.14015,4.14399,4510000.0
2009-12-14 06:46:00,4.14432,4.14432,4.13451,4.14397,6380000.0
2009-12-14 06:47:00,4.14477,4.14511,4.13987,4.14246,4880000.0
2009-12-14 06:48:00,4.14443,4.14489,4.13772,4.1432,7130000.0
2009-12-14 06:49:00,4.13828,4.1436,4.137,4.1436,7130000.0
2009-12-14 06:50:00,4.14095,4.14399,4.1364,4.1364,4880000.0
2009-12-14 06:52:00,4.13903,4.14476,4.13898,4.14349,5250000.0
2009-12-14 06:53:00,4.14343,4.14519,4.13436,4.14322,6010000.0
2009-12-14 06:54:00,4.14521,4.1463,4.14297,4.14297,6770000.0
2009-12-14 06:55:00,4.14465,4.14503,4.13958,4.14258,4880000.0
2009-12-14 06:56:00,4.14472,4.14568,4.13683,4.14507,5630000.0
2009-12-14 06:57:00,4.13843,4.14288,4.13374,4.13735,4880000.0
2009-12-14 06:58:00,4.13719,4.14422,4.13719,4.14228,5260000.0
2009-12-14 06:59:00,4.14265,4.1431,4.13644,4.14217,6010000.0
2009-12-14 07:00:00,4.13512,4.14579,4.13512,4.14069,5250000.0
2009-12-14 07:01:00,4.1399,4.1409,4.13304,4.1409,7500000.0
2009-12-14 07:02:00,4.13712,4.14414,4.13221,4.14306,7130000.0
2009-12-14 07:03:00,4.13648,4.14336,4.13648,4.14164,5630000.0
2009-12-14 07:04:00,4.14323,4.14323,4.13778,4.14309,7500000.0
2009-12-14 07:05:00,4.14281,4.14387,4.14219,4.14387,5250000.0
2009-12-14 07:06:00,4.1395,4.14253,4.13583,4.14253,5250000.0
2009-12-14 07:07:00,4.14415,4.14415,4.13716,4.14357,5640000.0
2009-12-14 07:08:00,4.14362,4.14362,4.1336,4.1336,5250000.0
2009-12-14 07:09:00,4.1382,4.14251,4.1363,4.14227,5630000.0
2009-12-14 07:10:00,4.14266,4.14328,4.13846,4.14302,5260000.0
2009-12-14 07:11:00,4.14189,4.14301,4.13359,4.14265,4510000.0
2009-12-14 07:12:00,4.14025,4.14255,4.13174,4.14255,4880000.0
2009-12-14 07:13:00,4.13995,4.14335,4.13146,4.14033,6750000.0
2009-12-14 07:14:00,4.14292,4.143,4.1378,4.14079,5640000.0
2009-12-14 07:15:00,4.13844,4.14398,4.1338,4.13935,4880000.0
2009-12-14 07:16:00,4.13372,4.14383,4.13372,4.14312,5630000.0
2009-12-14 07:17:00,4.13762,4.14158,4.13621,4.14011,4880000.0
2009-12-14 07:18:00,4.13057,4.14104,4.13057,4.1383,4880000.0
2009-12-14 07:19:00,4.14231,4.14341,4.1417,4.14324,4510000.0
2009-12-14 07:20:00,4.13902,4.14197,4.13303,4.14153,6000000.0
2009-12-14 07:21:00,4.14093,4.14348,4.13243,4.14319,6760000.0
2009-12-14 07:22:00,4.14182,4.14182,4.13448,4.13683,5260000.0
2009-12-14 07:23:00,4.14296,4.14383,4.13248,4.13864,4140000.0
2009-12-14 07:24:00,4.13889,4.14492,4.13888,4.14212,7140000.0
2009-12-14 07:25:00,4.13281,4.14306,4.13281,4.14306,5250000.0
2009-12-14 07:26:00,4.14274,4.14348,4.13137,4.14348,5260000.0
2009-12-14 07:27:00,4.1421,4.14332,4.13888,4.14332,6000000.0
2009-12-14 07:28:00,4.1416,4.14538,4.13965,4.13965,4520000.0
2009-12-14 07:30:00,4.13529,4.14785,4.13529,4.1414,5250000.0
2009-12-14 07:31:00,4.14236,4.14318,4.14202,4.14296,4510000.0
2009-12-14 07:32:00,4.14194,4.1436,4.13626,4.14181,6750000.0
2009-12-14 07:33:00,4.13789,4.14309,4.13063,4.14224,6390000.0
2009-12-14 07:34:00,4.14234,4.14305,4.13649,4.14172,5630000.0
2009-12-14 07:35:00,4.14207,4.14438,4.13976,4.14345,7130000.0
2009-12-14 07:36:00,4.13881,4.14224,4.13592,4.14133,6380000.0
2009-12-14 07:37:00,4.13958,4.14412,4.13491,4.14322,5630000.0
2009-12-14 07:38:00,4.14022,4.1409,4.13283,4.13283,6010000.0
2009-12-14 07:39:00,4.1425,4.14318,4.13594,4.14318,5640000.0
2009-12-14 07:40:00,4.14327,4.1438,4.1339,4.14244,4890000.0
2009-12-14 07:41:00,4.13796,4.14177,4.13495,4.13855,7510000.0
2009-12-14 07:42:00,4.13562,4.14274,4.1324,4.14183,7880000.0
2009-12-14 07:43:00,4.14116,4.14481,4.13934,4.13934,4510000.0
2009-12-14 07:44:00,4.13311,4.14306,4.13311,4.1375,7510000.0
2009-12-14 07:45:00,4.13897,4.14135,4.13734,4.14033,4140000.0
2009-12-14 07:46:00,4.14101,4.14101,4.13139,4.13139,6750000.0
2009-12-14 07:47:00,4.13984,4.14162,4.13518,4.13985,7140000.0
2009-12-14 07:48:00,4.14111,4.14141,4.1316,4.14009,4890000.0
2009-12-14 07:49:00,4.13899,4.14082,4.13503,4.14082,5630000.0
2009-12-14 07:50:00,4.13817,4.14007,4.1302,4.1302,4500000.0
2009-12-14 07:51:00,4.13929,4.13929,4.13045,4.13688,8630000.0
2009-12-14 07:52:00,4.13985,4.13985,4.13511,4.13676,5630000.0
2009-12-14 07:53:00,4.13847,4.14229,4.1316,4.14229,7880000.0
2009-12-14 07:54:00,4.14108,4.14151,4.13228,4.14139,4880000.0
2009-12-14 07:55:00,4.13626,4.13795,4.12708,4.13547,5640000.0
2009-12-14 07:56:00,4.13154,4.13743,4.12723,4.12921,5630000.0
2009-12-14 07:57:00,4.13349,4.1364,4.12609,4.13436,4140000.0
2009-12-14 07:58:00,4.12643,4.13617,4.12643,4.13007,6010000.0
2009-12-14 07:59:00,4.13552,4.13552,4.12564,4.13375,5630000.0
2009-12-14 08:00:00,4.13703,4.13703,4.12687,4.13226,6750000.0
2009-12-14 08:01:00,4.13587,4.13587,4.12459,4.13536,6010000.0
2009-12-14 08:02:00,4.13484,4.13649,4.1301,4.13572,5630000.0
2009-12-14 08:03:00,4.13449,4.13751,4.13179,4.13498,5260000.0
2009-12-14 08:04:00,4.13297,4.13488,4.12877,4.13488,5250000.0
2009-12-14 08:05:00,4.1311,4.1374,4.12726,4.13261,4880000.0
2009-12-14 08:06:00,4.13625,4.13625,4.12656,4.12656,5250000.0
2009-12-14 08:07:00,4.13468,4.13824,4.13177,4.1318,5630000.0
2009-12-14 08:08:00,4.13496,4.13496,4.1289,4.1323,4510000.0
2009-12-14 08:09:00,4.13218,4.13385,4.1292,4.13385,5260000.0
2009-12-14 08:10:00,4.13225,4.13276,4.12309,4.1272,6000000.0
2009-12-14 08:11:00,4.13194,4.13321,4.12225,4.13049,6750000.0
2009-12-14 08:12:00,4.12715,4.13377,4.12715,4.1311,4880000.0
2009-12-14 08:13:00,4.13302,4.13315,4.12472,4.12601,5640000.0
2009-12-14 08:14:00,4.12146,4.13428,4.12146,4.12962,7130000.0
2009-12-14 08:15:00,4.13166,4.13458,4.12755,4.12755,6000000.0
2009-12-14 08:16:00,4.13326,4.13326,4.12571,4.13007,11260000.0
2009-12-14 08:17:00,4.13104,4.13524,4.12949,4.13124,6760000.0
2009-12-14 08:18:00,4.12722,4.13486,4.12476,4.1338,6380000.0
2009-12-14 08:19:00,4.13526,4.13661,4.12531,4.13309,7880000.0
2009-12-14 08:20:00,4.12558,4.13359,4.12287,4.13047,8260000.0
2009-12-14 08:21:00,4.13274,4.13274,4.12312,4.12312,4510000.0
2009-12-14 08:22:00,4.13238,4.13408,4.12825,4.13307,5250000.0
2009-12-14 08:23:00,4.12411,4.13333,4.12411,4.13323,7880000.0
2009-12-14 08:24:00,4.13239,4.13239,4.12587,4.12587,4880000.0
2009-12-14 08:25:00,4.12741,4.13358,4.12726,4.13319,4510000.0
2009-12-14 08:26:00,4.13286,4.13346,4.12161,4.13326,7500000.0
2009-12-14 08:27:00,4.13336,4.13373,4.12747,4.12747,4510000.0
2009-12-14 08:28:00,4.13174,4.13394,4.12839,4.13394,6390000.0
2009-12-14 08:29:00,4.12701,4.13014,4.12156,4.12286,9000000.0
2009-12-14 08:30:00,4.13321,4.1336,4.12418,4.13216,7130000.0
2009-12-14 08:31:00,4.13166,4.13424,4.12949,4.13273,5630000.0
2009-12-14 08:32:00,4.12367,4.13407,4.12326,4.13407,4510000.0
2009-12-14 08:33:00,4.13243,4.13503,4.12549,4.13457,5250000.0
2009-12-14 08:34:00,4.12118,4.13198,4.11931,4.13198,9010000.0
2009-12-14 08:35:00,4.13123,4.13573,4.12593,4.12593,12380000.0
2009-12-14 08:36:00,4.12271,4.13183,4.12139,4.12996,7880000.0
2009-12-14 08:37:00,4.12442,4.13467,4.12442,4.12965,4880000.0
2009-12-14 08:38:00,4.12502,4.13021,4.11928,4.12734,9380000.0
2009-12-14 08:39:00,4.13085,4.13361,4.13077,4.13297,4880000.0
2009-12-14 08:40:00,4.1294,4.13412,4.1294,4.13254,4880000.0
2009-12-14 08:41:00,4.13213,4.13615,4.12366,4.13615,5260000.0
2009-12-14 08:42:00,4.13586,4.13586,4.12496,4.13313,7510000.0
2009-12-14 08:43:00,4.13686,4.13686,4.12723,4.13498,9010000.0
2009-12-14 08:44:00,4.13523,4.13567,4.12946,4.13477,5640000.0
2009-12-14 08:45:00,4.13501,4.13701,4.12738,4.12738,7140000.0
2009-12-14 08:46:00,4.13397,4.13586,4.12983,4.13031,5250000.0
2009-12-14 08:47:00,4.1355,4.1355,4.12572,4.13502,7500000.0
2009-12-14 08:48:00,4.13438,4.13703,4.13084,4.13084,5260000.0
2009-12-14 08:49:00,4.13631,4.1367,4.13203,4.13601,7130000.0
2009-12-14 08:50:00,4.12576,4.13568,4.12576,4.12977,6000000.0
2009-12-14 08:51:00,4.12256,4.13405,4.12256,4.1329,5260000.0
2009-12-14 08:52:00,4.1338,4.13649,4.12481,4.13592,6010000.0
2009-12-14 08:53:00,4.13518,4.13626,4.13039,4.13626,8250000.0
2009-12-14 08:54:00,4.1351,4.13687,4.1278,4.13654,7890000.0
2009-12-14 08:55:00,4.13081,4.1365,4.12908,4.13581,10890000.0
2009-12-14 08:56:00,4.12445,4.13882,4.12445,4.13691,7130000.0
2009-12-14 08:57:00,4.13472,4.13524,4.12299,4.13435,10890000.0
2009-12-14 08:58:00,4.13243,4.13502,4.12821,4.13409,4880000.0
2009-12-14 08:59:00,4.13079,4.13431,4.12441,4.13431,5630000.0
2009-12-14 09:00:00,4.13019,4.13287,4.11913,4.12825,6760000.0
2009-12-14 09:01:00,4.13271,4.13564,4.12294,4.12872,8260000.0
2009-12-14 09:02:00,4.1307,4.13597,4.12497,4.13443,5650000.0
2009-12-14 09:03:00,4.13269,4.13698,4.12771,4.13344,7510000.0
2009-12-14 09:04:00,4.13058,4.13684,4.12557,4.13416,10130000.0
2009-12-14 09:05:00,4.13295,4.13378,4.123,4.13378,8260000.0
2009-12-14 09:06:00,4.13529,4.13827,4.12472,4.13445,8260000.0
2009-12-14 09:07:00,4.13132,4.13477,4.12978,4.12995,7130000.0
2009-12-14 09:08:00,4.13155,4.13695,4.13111,4.13611,5640000.0
2009-12-14 09:09:00,4.12971,4.13513,4.12971,4.13275,8250000.0
2009-12-14 09:10:00,4.13323,4.13516,4.1301,4.13498,6760000.0
2009-12-14 09:11:00,4.13494,4.13577,4.1306,4.1332,5250000.0
2009-12-14 09:12:00,4.13364,4.13583,4.12983,4.13503,7140000.0
2009-12-14 09:13:00,4.13472,4.13472,4.12435,4.12891,6750000.0
2009-12-14 09:14:00,4.13471,4.13737,4.13062,4.13062,6010000.0
2009-12-14 09:15:00,4.13456,4.13456,4.12784,4.13331,6380000.0
2009-12-14 09:16:00,4.13203,4.13588,4.13016,4.13171,7880000.0
2009-12-14 09:17:00,4.12605,4.13205,4.12336,4.12924,8630000.0
2009-12-14 09:18:00,4.12512,4.12951,4.1234,4.12447,6380000.0
2009-12-14 09:19:00,4.12736,4.1301,4.12246,4.1301,9010000.0
2009-12-14 09:20:00,4.12792,4.12855,4.11672,4.12638,7510000.0
2009-12-14 09:21:00,4.12479,4.13177,4.12479,4.12933,7890000.0
2009-12-14 09:22:00,4.12892,4.13037,4.12603,4.13037,6380000.0
2009-12-14 09:23:00,4.12548,4.1293,4.12412,4.12807,8630000.0
2009-12-14 09:24:00,4.126,4.12962,4.12154,4.12187,12390000.0
2009-12-14 09:25:00,4.12724,4.12838,4.12128,4.12763,6380000.0
2009-12-14 09:26:00,4.1286,4.12903,4.11708,4.12333,9760000.0
2009-12-14 09:27:00,4.12818,4.1312,4.1225,4.12385,10500000.0
2009-12-14 09:28:00,4.12771,4.12949,4.11822,4.12338,7140000.0
2009-12-14 09:29:00,4.11928,4.13069,4.11928,4.12362,7890000.0
2009-12-14 09:30:00,4.12801,4.12864,4.12064,4.12476,4880000.0
2009-12-14 09:31:00,4.12533,4.12983,4.12308,4.12832,6390000.0
2009-12-14 09:32:00,4.12239,4.12693,4.11591,4.12542,9000000.0
2009-12-14 09:33:00,4.12308,4.12652,4.11532,4.12508,5630000.0
2009-12-14 09:34:00,4.12658,4.12796,4.12284,4.12584,6010000.0
2009-12-14 09:35:00,4.12599,4.12882,4.11845,4.12882,9750000.0
2009-12-14 09:36:00,4.12632,4.13361,4.12046,4.12046,9010000.0
2009-12-14 09:37:00,4.12917,4.13022,4.12128,4.12704,6750000.0
2009-12-14 09:38:00,4.12974,4.12974,4.12034,4.12034,6750000.0
2009-12-14 09:39:00,4.13067,4.13388,4.12616,4.12616,4890000.0
2009-12-14 09:40:00,4.13094,4.13094,4.12576,4.12588,5250000.0
2009-12-14 09:41:00,4.12505,4.13111,4.12008,4.12883,6760000.0
2009-12-14 09:42:00,4.13126,4.13244,4.12647,4.13029,6380000.0
2009-12-14 09:43:00,4.12086,4.13393,4.12086,4.13014,7880000.0
2009-12-14 09:44:00,4.12751,4.13203,4.12323,4.12945,9380000.0
2009-12-14 09:45:00,4.1297,4.13316,4.12439,4.12439,7130000.0
2009-12-14 09:46:00,4.12155,4.13221,4.12155,4.12639,6380000.0
2009-12-14 09:47:00,4.12776,4.13183,4.12237,4.12833,4880000.0
2009-12-14 09:48:00,4.12444,4.12895,4.11905,4.12787,4880000.0
2009-12-14 09:49:00,4.1286,4.12886,4.12336,4.12509,11260000.0
2009-12-14 09:50:00,4.128,4.13173,4.12024,4.13173,5630000.0
2009-12-14 09:51:00,4.12731,4.13177,4.12568,4.13118,7890000.0
2009-12-14 09:52:00,4.13079,4.13079,4.12418,4.12555,4510000.0
2009-12-14 09:53:00,4.13063,4.13293,4.12663,4.12765,7880000.0
2009-12-14 09:54:00,4.12979,4.13096,4.12243,4.13096,8630000.0
2009-12-14 09:55:00,4.12946,4.13187,4.12946,4.13187,5630000.0
2009-12-14 09:56:00,4.13261,4.13261,4.12234,4.13093,4510000.0
2009-12-14 09:57:00,4.13014,4.13216,4.12414,4.12794,6770000.0
2009-12-14 09:58:00,4.12792,4.13186,4.12689,4.12944,8630000.0
2009-12-14 09:59:00,4.13147,4.13433,4.12508,4.12508,8250000.0
2009-12-14 10:00:00,4.13075,4.13351,4.12576,4.13038,9030000.0
2009-12-14 10:01:00,4.13144,4.13144,4.12295,4.12823,9000000.0
2009-12-14 10:02:00,4.12899,4.13064,4.12318,4.1287,7130000.0
2009-12-14 10:03:00,4.12781,4.1304,4.12306,4.12869,6000000.0
2009-12-14 10:04:00,4.12925,4.13256,4.12374,4.13042,12380000.0
2009-12-14 10:05:00,4.12342,4.13075,4.12342,4.12544,6750000.0
2009-12-14 10:06:00,4.128,4.13237,4.12384,4.12974,9380000.0
2009-12-14 10:07:00,4.12804,4.13329,4.12274,4.13224,6000000.0
2009-12-14 10:08:00,4.122,4.13359,4.122,4.12784,10510000.0
2009-12-14 10:09:00,4.13159,4.13159,4.1226,4.12741,6010000.0
2009-12-14 10:10:00,4.11914,4.1319,4.11914,4.129,7510000.0
2009-12-14 10:11:00,4.13056,4.13148,4.123,4.13046,7130000.0
2009-12-14 10:12:00,4.12621,4.13002,4.12378,4.12877,7880000.0
2009-12-14 10:13:00,4.12849,4.13002,4.12051,4.12348,9390000.0
2009-12-14 10:14:00,4.13001,4.13148,4.12229,4.13014,9390000.0
2009-12-14 10:15:00,4.13169,4.13169,4.1246,4.1246,7510000.0
2009-12-14 10:16:00,4.12077,4.13116,4.12077,4.1289,6010000.0
2009-12-14 10:17:00,4.12965,4.13126,4.12081,4.12081,7130000.0
2009-12-14 10:18:00,4.12826,4.13171,4.1253,4.13054,5260000.0
2009-12-14 10:19:00,4.13137,4.13137,4.12276,4.12304,6390000.0
2009-12-14 10:20:00,4.12911,4.13373,4.12804,4.12826,8250000.0
2009-12-14 10:21:00,4.13346,4.13437,4.12242,4.12948,3770000.0
2009-12-14 10:22:00,4.13369,4.13483,4.13107,4.13432,5630000.0
2009-12-14 10:23:00,4.1273,4.13417,4.12701,4.13417,7130000.0
2009-12-14 10:24:00,4.13497,4.13859,4.13296,4.13642,7880000.0
2009-12-14 10:25:00,4.13022,4.13774,4.12855,4.1333,17260000.0
2009-12-14 10:26:00,4.13296,4.1351,4.12465,4.13001,11640000.0
2009-12-14 10:27:00,4.13323,4.13513,4.13224,4.13326,5250000.0
2009-12-14 10:28:00,4.13344,4.13497,4.12932,4.12955,14260000.0
2009-12-14 10:29:00,4.13448,4.13676,4.12387,4.13568,9410000.0
2009-12-14 10:30:00,4.13405,4.13649,4.12422,4.12814,5260000.0
2009-12-14 10:31:00,4.13464,4.13579,4.12356,4.12356,7130000.0
2009-12-14 10:32:00,4.13354,4.13418,4.12524,4.13163,12760000.0
2009-12-14 10:33:00,4.13534,4.13879,4.13101,4.13687,11630000.0
2009-12-14 10:34:00,4.13667,4.13733,4.12701,4.13508,5630000.0
2009-12-14 10:35:00,4.13701,4.13906,4.1316,4.13426,6000000.0
2009-12-14 10:36:00,4.13773,4.13881,4.13339,4.13818,7880000.0
2009-12-14 10:37:00,4.13768,4.14098,4.13037,4.13644,13890000.0
2009-12-14 10:38:00,4.13115,4.14341,4.13115,4.13224,6750000.0
2009-12-14 10:39:00,4.13606,4.14063,4.13112,4.13112,6380000.0
2009-12-14 10:40:00,4.13503,4.1404,4.1295,4.1404,6750000.0
2009-12-14 10:41:00,4.14054,4.14119,4.13076,4.13772,6760000.0
2009-12-14 10:42:00,4.14174,4.14303,4.13582,4.13582,9000000.0
2009-12-14 10:43:00,4.13707,4.14286,4.13665,4.1378,7130000.0
2009-12-14 10:44:00,4.13432,4.14545,4.13432,4.14024,10890000.0
2009-12-14 10:45:00,4.13982,4.1429,4.13497,4.13497,7500000.0
2009-12-14 10:46:00,4.13975,4.14085,4.12741,4.12741,6750000.0
2009-12-14 10:47:00,4.1403,4.14115,4.12847,4.13801,11640000.0
2009-12-14 10:48:00,4.13741,4.14264,4.13477,4.13682,16900000.0
2009-12-14 10:49:00,4.13539,4.14087,4.13077,4.14015,12760000.0
2009-12-14 10:50:00,4.1417,4.14174,4.13104,4.14125,8630000.0
2009-12-14 10:51:00,4.13706,4.1389,4.13017,4.13392,6000000.0
2009-12-14 10:52:00,4.13812,4.13957,4.13004,4.13508,16880000.0
2009-12-14 10:53:00,4.13725,4.13919,4.12999,4.138,3770000.0
2009-12-14 10:54:00,4.13265,4.13818,4.12724,4.13554,6380000.0
2009-12-14 10:55:00,4.13106,4.13752,4.12618,4.1325,11640000.0
2009-12-14 10:56:00,4.13768,4.13846,4.13198,4.13687,6750000.0
2009-12-14 10:57:00,4.1339,4.14021,4.12962,4.13484,6000000.0
2009-12-14 10:58:00,4.13729,4.13923,4.13286,4.13653,6380000.0
2009-12-14 10:59:00,4.13589,4.1381,4.12635,4.1381,13510000.0
2009-12-14 11:00:00,4.13806,4.14005,4.12887,4.13848,5630000.0
2009-12-14 11:01:00,4.13873,4.1395,4.13317,4.13683,5630000.0
2009-12-14 11:02:00,4.13326,4.13902,4.13281,4.13409,7500000.0
2009-12-14 11:03:00,4.13753,4.1379,4.12876,4.1379,5250000.0
2009-12-14 11:04:00,4.13763,4.13763,4.13276,4.13405,5250000.0
2009-12-14 11:05:00,4.13653,4.13831,4.1322,4.1364,7520000.0
2009-12-14 11:06:00,4.13199,4.13732,4.13113,4.13653,6010000.0
2009-12-14 11:07:00,4.13849,4.13849,4.12715,4.13662,7130000.0
2009-12-14 11:08:00,4.13897,4.13897,4.13385,4.13649,6000000.0
2009-12-14 11:09:00,4.13681,4.14016,4.13041,4.13752,10500000.0
2009-12-14 11:10:00,4.1385,4.13893,4.13296,4.13842,10890000.0
2009-12-14 11:11:00,4.12986,4.13779,4.12732,4.13611,7130000.0
2009-12-14 11:12:00,4.13377,4.13766,4.12682,4.13616,8250000.0
2009-12-14 11:13:00,4.12935,4.13352,4.12478,4.13264,5630000.0
2009-12-14 11:14:00,4.1256,4.13583,4.1256,4.13444,7500000.0
2009-12-14 11:15:00,4.13584,4.13584,4.12259,4.13411,7500000.0
2009-12-14 11:16:00,4.13596,4.13596,4.13032,4.13032,5250000.0
2009-12-14 11:17:00,4.13579,4.13579,4.12891,4.13333,8260000.0
2009-12-14 11:18:00,4.12992,4.13716,4.12544,4.13543,7130000.0
2009-12-14 11:19:00,4.12922,4.1354,4.12509,4.13065,11640000.0
2009-12-14 11:20:00,4.13407,4.13553,4.13018,4.13018,7130000.0
2009-12-14 11:21:00,4.1317,4.13519,4.12594,4.12594,6010000.0
2009-12-14 11:22:00,4.13486,4.13676,4.13168,4.13541,9010000.0
2009-12-14 11:23:00,4.13188,4.13479,4.13112,4.13423,5250000.0
2009-12-14 11:24:00,4.13463,4.13573,4.12976,4.131,4880000.0
2009-12-14 11:25:00,4.13306,4.13416,4.1232,4.13356,5640000.0
2009-12-14 11:26:00,4.13326,4.13607,4.12478,4.12953,6760000.0
2009-12-14 11:27:00,4.13303,4.13632,4.13303,4.13592,7140000.0
2009-12-14 11:28:00,4.136,4.13708,4.13238,4.13708,5630000.0
2009-12-14 11:29:00,4.13627,4.1367,4.12946,4.12946,5250000.0
2009-12-14 11:30:00,4.13736,4.13736,4.12984,4.13159,13510000.0
2009-12-14 11:31:00,4.13513,4.13513,4.12492,4.13479,7140000.0
2009-12-14 11:32:00,4.13616,4.13641,4.13124,4.13124,6380000.0
2009-12-14 11:33:00,4.12643,4.13655,4.12456,4.13528,8630000.0
2009-12-14 11:34:00,4.13618,4.13618,4.12686,4.13431,4880000.0
2009-12-14 11:35:00,4.13319,4.13831,4.13264,4.13546,5640000.0
2009-12-14 11:36:00,4.13865,4.13983,4.1304,4.13733,12760000.0
2009-12-14 11:37:00,4.13891,4.13891,4.12887,4.13304,11250000.0
2009-12-14 11:38:00,4.13644,4.13922,4.13256,4.13256,7510000.0
2009-12-14 11:39:00,4.13032,4.14121,4.13032,4.13708,4880000.0
2009-12-14 11:40:00,4.14106,4.14113,4.13638,4.14074,7510000.0
2009-12-14 11:41:00,4.13126,4.14447,4.13126,4.14092,4140000.0
2009-12-14 11:42:00,4.14188,4.14352,4.13693,4.14308,4140000.0
2009-12-14 11:43:00,4.14284,4.14424,4.13406,4.14304,11630000.0
2009-12-14 11:44:00,4.14249,4.14389,4.13219,4.14233,14260000.0
2009-12-14 11:45:00,4.13508,4.14227,4.13179,4.13179,6010000.0
2009-12-14 11:46:00,4.13255,4.14216,4.13145,4.14012,7880000.0
2009-12-14 11:47:00,4.14089,4.14101,4.13095,4.14065,4880000.0
2009-12-14 11:48:00,4.13061,4.13861,4.13061,4.13861,6010000.0
2009-12-14 11:49:00,4.13818,4.13994,4.12852,4.12979,5630000.0
2009-12-14 11:50:00,4.13932,4.14036,4.13494,4.14035,4890000.0
2009-12-14 11:51:00,4.13789,4.14074,4.13434,4.13587,8260000.0
2009-12-14 11:52:00,4.13609,4.13771,4.13298,4.13709,5630000.0
2009-12-14 11:53:00,4.13819,4.13819,4.13114,4.13294,5640000.0
2009-12-14 11:54:00,4.13742,4.13804,4.13154,4.13391,4510000.0
2009-12-14 11:55:00,4.13507,4.13854,4.13307,4.13819,5630000.0
2009-12-14 11:56:00,4.13842,4.14035,4.13596,4.13737,9760000.0
2009-12-14 11:57:00,4.1348,4.13755,4.13108,4.13755,5630000.0
2009-12-14 11:58:00,4.13934,4.13941,4.13612,4.13889,4890000.0
2009-12-14 11:59:00,4.13286,4.13768,4.13286,4.13553,6000000.0
2009-12-14 12:00:00,4.13572,4.13829,4.12781,4.1311,9010000.0
2009-12-14 12:01:00,4.13641,4.13899,4.12851,4.13827,9380000.0
2009-12-14 12:02:00,4.13847,4.13965,4.12907,4.13917,15420000.0
2009-12-14 12:03:00,4.12997,4.1369,4.12763,4.13659,7880000.0
2009-12-14 12:04:00,4.13577,4.13577,4.1263,4.13441,6750000.0
2009-12-14 12:05:00,4.13694,4.13825,4.12868,4.13413,5640000.0
2009-12-14 12:06:00,4.13957,4.14315,4.1342,4.1342,10890000.0
2009-12-14 12:07:00,4.13786,4.13902,4.13365,4.13773,7130000.0
2009-12-14 12:08:00,4.13904,4.14049,4.13011,4.13544,4510000.0
2009-12-14 12:09:00,4.14075,4.14414,4.13999,4.13999,7510000.0
2009-12-14 12:10:00,4.14468,4.14468,4.13825,4.14321,6380000.0
2009-12-14 12:11:00,4.14112,4.1438,4.13429,4.14145,6750000.0
2009-12-14 12:12:00,4.13665,4.14227,4.13509,4.13509,7130000.0
2009-12-14 12:13:00,4.13768,4.14119,4.13093,4.14074,6400000.0
2009-12-14 12:14:00,4.13789,4.14353,4.12979,4.1409,15030000.0
2009-12-14 12:15:00,4.14036,4.14853,4.13904,4.14415,17270000.0
2009-12-14 12:16:00,4.13919,4.14458,4.13743,4.14286,6760000.0
2009-12-14 12:17:00,4.1384,4.14445,4.13364,4.13859,6750000.0
2009-12-14 12:18:00,4.14019,4.14626,4.13644,4.14442,8640000.0
2009-12-14 12:19:00,4.14407,4.1449,4.13356,4.14399,8250000.0
2009-12-14 12:20:00,4.14449,4.14556,4.13892,4.14374,11650000.0
2009-12-14 12:21:00,4.14092,4.14628,4.14039,4.14472,4510000.0
2009-12-14 12:22:00,4.14623,4.14733,4.14142,4.14259,6380000.0
2009-12-14 12:23:00,4.13979,4.14353,4.13368,4.14088,6380000.0
2009-12-14 12:24:00,4.14399,4.1449,4.14025,4.14025,4880000.0
2009-12-14 12:25:00,4.14352,4.14622,4.13945,4.14315,4890000.0
2009-12-14 12:26:00,4.14393,4.14809,4.14081,4.14647,6750000.0
2009-12-14 12:27:00,4.14629,4.14806,4.13996,4.14792,9010000.0
2009-12-14 12:28:00,4.14069,4.15043,4.14069,4.14824,7510000.0
2009-12-14 12:29:00,4.14897,4.15035,4.14186,4.14882,7140000.0
2009-12-14 12:30:00,4.14768,4.14768,4.13658,4.14162,10140000.0
2009-12-14 12:31:00,4.14691,4.14835,4.13782,4.14701,6000000.0
2009-12-14 12:32:00,4.14216,4.14693,4.13685,4.14103,4140000.0
2009-12-14 12:33:00,4.14661,4.14725,4.14398,4.14624,6760000.0
2009-12-14 12:34:00,4.14601,4.14771,4.14023,4.14023,6750000.0
2009-12-14 12:35:00,4.13696,4.14733,4.13696,4.14531,6010000.0
2009-12-14 12:36:00,4.14082,4.1455,4.1376,4.14479,4880000.0
2009-12-14 12:37:00,4.14711,4.14841,4.13613,4.13613,7880000.0
2009-12-14 12:38:00,4.14146,4.14596,4.13567,4.13567,6380000.0
2009-12-14 12:39:00,4.14225,4.14284,4.13357,4.13357,6750000.0
2009-12-14 12:40:00,4.14302,4.14389,4.13646,4.14389,5630000.0
2009-12-14 12:41:00,4.13283,4.14416,4.13283,4.14085,7500000.0
2009-12-14 12:42:00,4.14327,4.14548,4.13508,4.14482,6000000.0
2009-12-14 12:43:00,4.14501,4.14603,4.13993,4.14523,7510000.0
2009-12-14 12:44:00,4.14408,4.14681,4.14045,4.14045,6750000.0
2009-12-14 12:45:00,4.1439,4.14634,4.13407,4.1446,13890000.0
2009-12-14 12:46:00,4.14134,4.1451,4.13683,4.14421,4880000.0
2009-12-14 12:47:00,4.14446,4.14669,4.13965,4.14364,9380000.0
2009-12-14 12:48:00,4.14389,4.14393,4.13052,4.14258,16130000.0
2009-12-14 12:49:00,4.13873,4.14447,4.13243,4.13674,6010000.0
2009-12-14 12:50:00,4.14441,4.14571,4.14052,4.14571,6750000.0
2009-12-14 12:51:00,4.14454,4.14618,4.13572,4.14612,6750000.0
2009-12-14 12:52:00,4.14621,4.14787,4.14123,4.14159,10880000.0
2009-12-14 12:53:00,4.14058,4.14551,4.1391,4.14101,5260000.0
2009-12-14 12:54:00,4.14549,4.14689,4.13407,4.14546,14260000.0
2009-12-14 12:55:00,4.14566,4.15079,4.1379,4.1379,9390000.0
2009-12-14 12:56:00,4.14584,4.14646,4.13781,4.14137,6000000.0
2009-12-14 12:57:00,4.13787,4.1473,4.13787,4.14325,6000000.0
2009-12-14 12:58:00,4.14388,4.15013,4.14136,4.14309,4510000.0
2009-12-14 12:59:00,4.13684,4.14621,4.13684,4.14051,9000000.0
2009-12-14 13:00:00,4.14922,4.15279,4.139,4.139,6760000.0
2009-12-14 13:01:00,4.1471,4.14938,4.14617,4.14812,5630000.0
2009-12-14 13:02:00,4.1423,4.14832,4.1423,4.1463,6760000.0
2009-12-14 13:03:00,4.14749,4.14852,4.13856,4.14526,6770000.0
2009-12-14 13:04:00,4.14472,4.14472,4.13803,4.14454,5640000.0
2009-12-14 13:05:00,4.13787,4.14483,4.13605,4.14305,6750000.0
2009-12-14 13:06:00,4.14219,4.14663,4.13683,4.14353,5260000.0
2009-12-14 13:07:00,4.14317,4.14396,4.13718,4.14367,4880000.0
2009-12-14 13:08:00,4.14606,4.14854,4.1358,4.14475,13510000.0
2009-12-14 13:09:00,4.14469,4.14469,4.13466,4.1391,7510000.0
2009-12-14 13:10:00,4.1435,4.14422,4.13835,4.14422,6010000.0
2009-12-14 13:11:00,4.14274,4.14414,4.13191,4.13191,5250000.0
2009-12-14 13:12:00,4.14251,4.14441,4.13969,4.14278,6010000.0
2009-12-14 13:13:00,4.1445,4.1445,4.1379,4.14042,5250000.0
2009-12-14 13:14:00,4.13853,4.14389,4.13045,4.14389,15400000.0
2009-12-14 13:15:00,4.14439,4.14439,4.13315,4.13362,6750000.0
2009-12-14 13:16:00,4.13297,4.144,4.13297,4.14392,7500000.0
2009-12-14 13:17:00,4.14305,4.14393,4.13819,4.14388,4880000.0
2009-12-14 13:18:00,4.13326,4.14326,4.13326,4.13859,4880000.0
2009-12-14 13:19:00,4.14157,4.14176,4.13705,4.14176,5250000.0
2009-12-14 13:20:00,4.14211,4.14247,4.1381,4.1381,5250000.0
2009-12-14 13:21:00,4.14121,4.14155,4.13067,4.14155,6380000.0
2009-12-14 13:22:00,4.13962,4.14246,4.13754,4.1413,5630000.0
2009-12-14 13:23:00,4.14214,4.14311,4.13427,4.14311,5650000.0
2009-12-14 13:24:00,4.13952,4.14078,4.13165,4.13778,6380000.0
2009-12-14 13:25:00,4.14272,4.14272,4.13648,4.13993,6010000.0
2009-12-14 13:26:00,4.14165,4.1435,4.13602,4.13639,7510000.0
2009-12-14 13:27:00,4.14148,4.14292,4.13755,4.14099,4880000.0
2009-12-14 13:28:00,4.14031,4.14319,4.13695,4.13698,6010000.0
2009-12-14 13:29:00,4.14168,4.14661,4.13818,4.14218,14630000.0
2009-12-14 13:30:00,4.14153,4.14333,4.13928,4.14269,6390000.0
2009-12-14 13:31:00,4.14198,4.14356,4.13764,4.13764,5250000.0
2009-12-14 13:32:00,4.14159,4.1437,4.13836,4.14206,8640000.0
2009-12-14 13:33:00,4.14267,4.14361,4.13788,4.1415,9010000.0
2009-12-14 13:34:00,4.14242,4.14348,4.13619,4.14175,4140000.0
2009-12-14 13:35:00,4.143,4.14316,4.13898,4.14091,6380000.0
2009-12-14 13:36:00,4.14268,4.14412,4.1345,4.14353,5630000.0
2009-12-14 13:37:00,4.14436,4.14512,4.14365,4.14365,5250000.0
2009-12-14 13:38:00,4.14276,4.14468,4.14261,4.14425,5630000.0
2009-12-14 13:39:00,4.14289,4.14704,4.14139,4.1447,7880000.0
2009-12-14 13:40:00,4.14627,4.14693,4.14355,4.14355,6380000.0
2009-12-14 13:41:00,4.14392,4.1446,4.14249,4.14371,8250000.0
2009-12-14 13:42:00,4.1452,4.14724,4.14068,4.14068,7130000.0
2009-12-14 13:43:00,4.14244,4.14554,4.14078,4.14502,6380000.0
2009-12-14 13:44:00,4.1439,4.14583,4.13472,4.1455,9380000.0
2009-12-14 13:45:00,4.14199,4.14728,4.13586,4.1413,9760000.0
2009-12-14 13:46:00,4.14678,4.14686,4.13779,4.14295,7510000.0
2009-12-14 13:47:00,4.14222,4.1438,4.1314,4.13349,12010000.0
2009-12-14 13:48:00,4.14421,4.14715,4.1396,4.14582,12390000.0
2009-12-14 13:49:00,4.14626,4.14626,4.13931,4.14158,5630000.0
2009-12-14 13:50:00,4.14437,4.14533,4.13952,4.14054,7130000.0
2009-12-14 13:51:00,4.13781,4.14603,4.13594,4.14445,6760000.0
2009-12-14 13:52:00,4.13818,4.14464,4.13818,4.14319,6000000.0
2009-12-14 13:53:00,4.14441,4.14606,4.13318,4.14376,8250000.0
2009-12-14 13:54:00,4.13996,4.14574,4.13632,4.13966,9400000.0
2009-12-14 13:55:00,4.13384,4.14448,4.13384,4.14225,8630000.0
2009-12-14 13:56:00,4.13946,4.14394,4.13895,4.139,5260000.0
2009-12-14 13:57:00,4.14246,4.14517,4.13819,4.13819,5630000.0
2009-12-14 13:58:00,4.14545,4.14852,4.14166,4.1434,7880000.0
2009-12-14 13:59:00,4.14605,4.14744,4.13793,4.14398,9760000.0
2009-12-14 14:00:00,4.14003,4.14649,4.13549,4.14475,7130000.0
2009-12-14 14:01:00,4.14109,4.14548,4.133,4.14548,7510000.0
2009-12-14 14:02:00,4.14243,4.14835,4.14127,4.1436,7880000.0
2009-12-14 14:03:00,4.13704,4.14719,4.13704,4.14719,6380000.0
2009-12-14 14:04:00,4.14574,4.14676,4.14012,4.1421,5260000.0
2009-12-14 14:05:00,4.14468,4.14554,4.13853,4.14504,13150000.0
2009-12-14 14:06:00,4.13939,4.14464,4.1339,4.13993,6380000.0
2009-12-14 14:07:00,4.14476,4.14519,4.13479,4.13479,9390000.0
2009-12-14 14:08:00,4.14406,4.14417,4.1414,4.1414,6750000.0
2009-12-14 14:09:00,4.14404,4.14518,4.13893,4.14518,11250000.0
2009-12-14 14:10:00,4.14054,4.14429,4.13865,4.13865,6380000.0
2009-12-14 14:11:00,4.14398,4.14404,4.14249,4.14275,4880000.0
2009-12-14 14:12:00,4.14402,4.14463,4.13265,4.14342,7880000.0
2009-12-14 14:13:00,4.14061,4.14404,4.14005,4.14387,7510000.0
2009-12-14 14:14:00,4.14172,4.14405,4.13789,4.14356,14640000.0
2009-12-14 14:15:00,4.14436,4.14463,4.13969,4.13969,6000000.0
2009-12-14 14:16:00,4.13427,4.14415,4.13427,4.14297,6380000.0
2009-12-14 14:17:00,4.1453,4.14765,4.14034,4.14203,4510000.0
2009-12-14 14:18:00,4.13905,4.14318,4.13355,4.13355,6380000.0
2009-12-14 14:19:00,4.13525,4.14485,4.13463,4.13869,6770000.0
2009-12-14 14:20:00,4.1392,4.14471,4.135,4.14052,7130000.0
2009-12-14 14:21:00,4.14397,4.14429,4.13627,4.14388,4880000.0
2009-12-14 14:22:00,4.14083,4.14496,4.13934,4.14431,5260000.0
2009-12-14 14:23:00,4.14441,4.14701,4.13627,4.14298,6760000.0
2009-12-14 14:24:00,4.14442,4.14442,4.13503,4.14375,6760000.0
2009-12-14 14:25:00,4.14302,4.14598,4.13548,4.14496,12020000.0
2009-12-14 14:26:00,4.14327,4.14419,4.13988,4.14332,7140000.0
2009-12-14 14:27:00,4.14047,4.14513,4.13829,4.14304,10140000.0
2009-12-14 14:28:00,4.14046,4.14327,4.13745,4.14107,7880000.0
2009-12-14 14:29:00,4.14597,4.14753,4.14187,4.14548,6380000.0
2009-12-14 14:30:00,4.14498,4.14498,4.13768,4.13889,4880000.0
2009-12-14 14:31:00,4.1439,4.14565,4.13975,4.14284,7500000.0
2009-12-14 14:32:00,4.13874,4.14443,4.13874,4.14398,5630000.0
2009-12-14 14:33:00,4.14258,4.1445,4.13382,4.143,6760000.0
2009-12-14 14:34:00,4.14131,4.14347,4.13338,4.14347,10150000.0
2009-12-14 14:35:00,4.14302,4.14302,4.13774,4.14266,5250000.0
2009-12-14 14:36:00,4.14147,4.1436,4.13927,4.14021,6010000.0
2009-12-14 14:37:00,4.13384,4.14413,4.13384,4.14272,7130000.0
2009-12-14 14:38:00,4.1349,4.14197,4.13135,4.1406,6770000.0
2009-12-14 14:39:00,4.14154,4.14175,4.13643,4.13643,6390000.0
2009-12-14 14:40:00,4.13732,4.14252,4.13732,4.14159,4890000.0
2009-12-14 14:41:00,4.14281,4.14281,4.13412,4.14075,7880000.0
2009-12-14 14:42:00,4.13188,4.14176,4.13019,4.13848,11250000.0
2009-12-14 14:43:00,4.14152,4.14266,4.13612,4.13891,5630000.0
2009-12-14 14:44:00,4.14255,4.14404,4.13176,4.13633,59660000.0
2009-12-14 14:45:00,4.13905,4.14327,4.13564,4.13962,6000000.0
2009-12-14 14:46:00,4.13422,4.14138,4.1325,4.14136,6380000.0
2009-12-14 14:47:00,4.1409,4.14274,4.13361,4.14076,9020000.0
2009-12-14 14:48:00,4.14127,4.1426,4.13668,4.13668,4880000.0
2009-12-14 14:49:00,4.1437,4.1437,4.13188,4.14164,7520000.0
2009-12-14 14:50:00,4.14097,4.14235,4.13876,4.13991,5640000.0
2009-12-14 14:51:00,4.1423,4.14317,4.13728,4.14283,17260000.0
2009-12-14 14:52:00,4.14211,4.14519,4.1381,4.14386,7880000.0
2009-12-14 14:53:00,4.13999,4.14271,4.13338,4.13749,10130000.0
2009-12-14 14:54:00,4.13584,4.14149,4.13079,4.14088,8260000.0
2009-12-14 14:55:00,4.14187,4.14256,4.13127,4.13982,4880000.0
2009-12-14 14:56:00,4.14009,4.14225,4.13767,4.14225,4890000.0
2009-12-14 14:57:00,4.13169,4.14163,4.13021,4.14085,15010000.0
2009-12-14 14:58:00,4.14242,4.14292,4.13744,4.13744,6750000.0
2009-12-14 14:59:00,4.14012,4.14122,4.13274,4.1411,9770000.0
2009-12-14 15:00:00,4.13839,4.14374,4.1336,4.14133,6760000.0
2009-12-14 15:01:00,4.13795,4.1453,4.13795,4.14126,7510000.0
2009-12-14 15:02:00,4.13753,4.14328,4.13741,4.14214,5260000.0
2009-12-14 15:03:00,4.14368,4.14544,4.13914,4.14436,6750000.0
2009-12-14 15:04:00,4.14104,4.14455,4.13878,4.14318,5260000.0
2009-12-14 15:05:00,4.14328,4.14374,4.13275,4.14374,4880000.0
2009-12-14 15:06:00,4.13992,4.14498,4.13593,4.14241,6380000.0
2009-12-14 15:07:00,4.14593,4.1467,4.13461,4.14493,6380000.0
2009-12-14 15:08:00,4.1449,4.14544,4.13916,4.13916,4880000.0
2009-12-14 15:09:00,4.14301,4.14766,4.13632,4.14352,6760000.0
2009-12-14 15:10:00,4.1415,4.14532,4.13825,4.13853,5640000.0
2009-12-14 15:11:00,4.14334,4.14499,4.14001,4.14065,4510000.0
2009-12-14 15:12:00,4.14367,4.14619,4.13858,4.14424,9010000.0
2009-12-14 15:13:00,4.13524,4.14488,4.13524,4.14405,5630000.0
2009-12-14 15:14:00,4.14497,4.14497,4.13604,4.14391,11640000.0
2009-12-14 15:15:00,4.14123,4.14708,4.14,4.14,7510000.0
2009-12-14 15:16:00,4.14381,4.14381,4.13681,4.13997,4520000.0
2009-12-14 15:17:00,4.14429,4.14546,4.13539,4.13554,6380000.0
2009-12-14 15:18:00,4.14166,4.14463,4.13309,4.14463,10890000.0
2009-12-14 15:19:00,4.14424,4.14581,4.13367,4.14211,9380000.0
2009-12-14 15:20:00,4.14413,4.14513,4.13533,4.13977,8250000.0
2009-12-14 15:21:00,4.13489,4.14686,4.13489,4.13809,9000000.0
2009-12-14 15:22:00,4.14448,4.14936,4.13812,4.13812,9030000.0
2009-12-14 15:23:00,4.14438,4.14586,4.14004,4.14004,4880000.0
2009-12-14 15:24:00,4.14517,4.14664,4.134,4.14552,8260000.0
2009-12-14 15:25:00,4.14417,4.14732,4.14279,4.14658,5630000.0
2009-12-14 15:26:00,4.14215,4.14639,4.14211,4.14211,7880000.0
2009-12-14 15:27:00,4.13716,4.14741,4.13716,4.14692,4880000.0
2009-12-14 15:28:00,4.14895,4.1493,4.14724,4.14811,5250000.0
2009-12-14 15:29:00,4.14882,4.15443,4.14145,4.14446,17640000.0
2009-12-14 15:30:00,4.14781,4.14781,4.14244,4.14617,10130000.0
2009-12-14 15:31:00,4.14665,4.1486,4.14081,4.14644,10510000.0
2009-12-14 15:32:00,4.14672,4.14978,4.1396,4.1496,10910000.0
2009-12-14 15:33:00,4.14878,4.15002,4.14038,4.14855,11250000.0
2009-12-14 15:34:00,4.14225,4.14859,4.14087,4.14763,13520000.0
2009-12-14 15:35:00,4.13932,4.15192,4.13932,4.14951,10140000.0
2009-12-14 15:36:00,4.14934,4.14934,4.14442,4.14635,5270000.0
2009-12-14 15:37:00,4.14645,4.14872,4.14489,4.14745,5260000.0
2009-12-14 15:38:00,4.14326,4.14934,4.13988,4.14934,5260000.0
2009-12-14 15:39:00,4.14794,4.14942,4.14458,4.14942,6750000.0
2009-12-14 15:40:00,4.14749,4.14837,4.13588,4.14658,12790000.0
2009-12-14 15:41:00,4.14764,4.1505,4.14131,4.14915,6010000.0
2009-12-14 15:42:00,4.14606,4.1508,4.14451,4.14884,4880000.0
2009-12-14 15:43:00,4.13801,4.14872,4.13801,4.14793,4890000.0
2009-12-14 15:44:00,4.14546,4.14858,4.13901,4.1478,5630000.0
2009-12-14 15:45:00,4.14849,4.15019,4.14128,4.14734,5630000.0
2009-12-14 15:46:00,4.14738,4.14885,4.14527,4.14856,6000000.0
2009-12-14 15:47:00,4.14775,4.14929,4.14311,4.14651,4880000.0
2009-12-14 15:48:00,4.14384,4.14931,4.14273,4.14877,6760000.0
2009-12-14 15:49:00,4.13984,4.14916,4.13826,4.1452,9770000.0
2009-12-14 15:50:00,4.14266,4.14787,4.13865,4.1443,5250000.0
2009-12-14 15:51:00,4.14253,4.14758,4.14253,4.14658,4890000.0
2009-12-14 15:52:00,4.1425,4.14817,4.13714,4.14817,5250000.0
2009-12-14 15:53:00,4.14835,4.1492,4.14489,4.14832,6390000.0
2009-12-14 15:54:00,4.1421,4.14555,4.13656,4.13656,7130000.0
2009-12-14 15:55:00,4.14059,4.14761,4.13691,4.14599,7880000.0
2009-12-14 15:56:00,4.14675,4.14786,4.13631,4.14204,7140000.0
2009-12-14 15:57:00,4.14429,4.14806,4.14166,4.1462,5260000.0
2009-12-14 15:58:00,4.14694,4.15124,4.14033,4.14424,9000000.0
2009-12-14 15:59:00,4.14306,4.14936,4.13687,4.14671,14630000.0
2009-12-14 16:00:00,4.14655,4.14836,4.134,4.14776,8630000.0
2009-12-14 16:01:00,4.13922,4.15179,4.13922,4.14035,5260000.0
2009-12-14 16:02:00,4.14269,4.14883,4.13814,4.13814,6380000.0
2009-12-14 16:03:00,4.13831,4.14835,4.13831,4.14341,6760000.0
2009-12-14 16:04:00,4.14788,4.14925,4.1393,4.14752,5260000.0
2009-12-14 16:05:00,4.14605,4.14695,4.13903,4.1434,4880000.0
2009-12-14 16:06:00,4.14402,4.1517,4.14402,4.15159,7130000.0
2009-12-14 16:07:00,4.14397,4.15177,4.14397,4.14888,6000000.0
2009-12-14 16:08:00,4.1528,4.1528,4.14145,4.14559,6380000.0
2009-12-14 16:09:00,4.1413,4.15216,4.1413,4.14828,7520000.0
2009-12-14 16:10:00,4.14713,4.1531,4.14666,4.1528,6380000.0
2009-12-14 16:11:00,4.14682,4.15138,4.14278,4.15138,4880000.0
2009-12-14 16:12:00,4.15119,4.15282,4.14268,4.14562,4900000.0
2009-12-14 16:13:00,4.1471,4.15472,4.14343,4.1471,7880000.0
2009-12-14 16:14:00,4.14052,4.15118,4.14005,4.14529,9760000.0
2009-12-14 16:15:00,4.14983,4.14983,4.14127,4.14887,5630000.0
2009-12-14 16:16:00,4.15047,4.15047,4.13733,4.1473,8640000.0
2009-12-14 16:17:00,4.15332,4.15381,4.1454,4.1494,5250000.0
2009-12-14 16:18:00,4.14252,4.15205,4.14155,4.15155,5630000.0
2009-12-14 16:19:00,4.14687,4.1517,4.1422,4.1422,7130000.0
2009-12-14 16:20:00,4.15226,4.15464,4.14881,4.15232,7880000.0
2009-12-14 16:21:00,4.15018,4.15018,4.14077,4.14971,8630000.0
2009-12-14 16:22:00,4.14179,4.15345,4.14179,4.15161,14260000.0
2009-12-14 16:23:00,4.14971,4.15413,4.14027,4.14643,8260000.0
2009-12-14 16:24:00,4.14999,4.15356,4.14725,4.14843,7510000.0
2009-12-14 16:25:00,4.148,4.15281,4.14771,4.14999,7140000.0
2009-12-14 16:26:00,4.15159,4.15246,4.14895,4.14895,7510000.0
2009-12-14 16:27:00,4.14896,4.15059,4.14045,4.15015,6010000.0
2009-12-14 16:28:00,4.15037,4.15136,4.14381,4.15063,6760000.0
2009-12-14 16:29:00,4.14848,4.14972,4.14283,4.1453,4510000.0
2009-12-14 16:30:00,4.14733,4.15119,4.14733,4.14944,6010000.0
2009-12-14 16:31:00,4.1502,4.1508,4.14109,4.14525,7500000.0
2009-12-14 16:32:00,4.14485,4.1509,4.14391,4.14495,7880000.0
2009-12-14 16:33:00,4.14505,4.15133,4.14081,4.14823,8630000.0
2009-12-14 16:34:00,4.15027,4.15122,4.13932,4.14035,6010000.0
2009-12-14 16:35:00,4.14593,4.15157,4.14593,4.14734,6760000.0
2009-12-14 16:36:00,4.14978,4.15269,4.14397,4.14867,4880000.0
2009-12-14 16:37:00,4.15183,4.15334,4.14508,4.15191,7130000.0
2009-12-14 16:38:00,4.15151,4.15338,4.14394,4.15323,5630000.0
2009-12-14 16:39:00,4.15204,4.15602,4.14378,4.15199,7510000.0
2009-12-14 16:40:00,4.15305,4.15509,4.14315,4.15274,8630000.0
2009-12-14 16:41:00,4.15084,4.15496,4.14502,4.15263,7130000.0
2009-12-14 16:42:00,4.15442,4.15442,4.14915,4.15342,4510000.0
2009-12-14 16:43:00,4.14811,4.15437,4.14257,4.1527,6380000.0
2009-12-14 16:44:00,4.15624,4.15672,4.14977,4.15417,13140000.0
2009-12-14 16:45:00,4.14598,4.15752,4.14598,4.15577,7510000.0
2009-12-14 16:46:00,4.15463,4.15596,4.1465,4.15594,7500000.0
2009-12-14 16:47:00,4.14476,4.15438,4.14368,4.14368,6770000.0
2009-12-14 16:48:00,4.15473,4.15603,4.14653,4.15051,7510000.0
2009-12-14 16:49:00,4.15399,4.15399,4.14758,4.14812,5260000.0
2009-12-14 16:50:00,4.15307,4.15349,4.1434,4.14784,4890000.0
2009-12-14 16:51:00,4.14865,4.15395,4.14683,4.14683,5630000.0
2009-12-14 16:52:00,4.14846,4.15452,4.14504,4.15384,7500000.0
2009-12-14 16:53:00,4.15561,4.15561,4.14628,4.15209,6010000.0
2009-12-14 16:54:00,4.14702,4.1576,4.14702,4.15439,10510000.0
2009-12-14 16:55:00,4.1547,4.15492,4.14827,4.14918,5250000.0
2009-12-14 16:56:00,4.15263,4.15482,4.14211,4.14211,4890000.0
2009-12-14 16:57:00,4.15471,4.15471,4.14731,4.14731,6000000.0
2009-12-14 16:58:00,4.15323,4.15376,4.15267,4.15316,5630000.0
2009-12-14 16:59:00,4.15201,4.15332,4.14143,4.15154,12020000.0
2009-12-14 17:00:00,4.15351,4.15367,4.14397,4.15138,16130000.0
2009-12-14 17:01:00,4.15166,4.15268,4.14086,4.1468,5630000.0
2009-12-14 17:02:00,4.15171,4.15433,4.14436,4.15234,5250000.0
2009-12-14 17:03:00,4.15263,4.15273,4.14713,4.14732,4880000.0
2009-12-14 17:04:00,4.14483,4.15148,4.14364,4.15148,7880000.0
2009-12-14 17:05:00,4.15148,4.15426,4.14957,4.15316,4890000.0
2009-12-14 17:06:00,4.1501,4.15552,4.14447,4.15454,8250000.0
2009-12-14 17:07:00,4.15299,4.15381,4.14369,4.14955,6750000.0
2009-12-14 17:08:00,4.15421,4.15617,4.14599,4.15483,6000000.0
2009-12-14 17:09:00,4.15102,4.15611,4.148,4.15521,7880000.0
2009-12-14 17:10:00,4.15413,4.15511,4.1486,4.15318,6000000.0
2009-12-14 17:11:00,4.14411,4.15555,4.14411,4.1545,7510000.0
2009-12-14 17:12:00,4.15224,4.15305,4.14669,4.14669,5630000.0
2009-12-14 17:13:00,4.14947,4.15414,4.14265,4.15069,9390000.0
2009-12-14 17:14:00,4.15335,4.1566,4.14445,4.15349,12030000.0
2009-12-14 17:15:00,4.14613,4.15508,4.14488,4.14488,6380000.0
2009-12-14 17:16:00,4.15335,4.15335,4.1439,4.15178,6000000.0
2009-12-14 17:17:00,4.15138,4.15628,4.15054,4.15347,7880000.0
2009-12-14 17:18:00,4.15356,4.15407,4.14747,4.14974,10510000.0
2009-12-14 17:19:00,4.15206,4.15639,4.14234,4.15097,5630000.0
2009-12-14 17:20:00,4.15512,4.15529,4.14328,4.15434,10510000.0
2009-12-14 17:21:00,4.15247,4.1552,4.14452,4.14452,6750000.0
2009-12-14 17:22:00,4.15159,4.15553,4.14796,4.15246,4140000.0
2009-12-14 17:23:00,4.15129,4.15794,4.14791,4.15203,12020000.0
2009-12-14 17:24:00,4.15467,4.15604,4.14995,4.15363,5630000.0
2009-12-14 17:25:00,4.15175,4.15564,4.14849,4.1499,6380000.0
2009-12-14 17:26:00,4.15395,4.15545,4.15052,4.15391,8630000.0
2009-12-14 17:27:00,4.15521,4.15763,4.14808,4.15115,7500000.0
2009-12-14 17:28:00,4.1529,4.15472,4.14552,4.1531,6750000.0
2009-12-14 17:29:00,4.14482,4.15627,4.14482,4.15501,10880000.0
2009-12-14 17:30:00,4.15545,4.15545,4.14991,4.14991,4880000.0
2009-12-14 17:31:00,4.15451,4.15451,4.14523,4.15234,6380000.0
2009-12-14 17:32:00,4.1537,4.15587,4.14721,4.15466,6010000.0
2009-12-14 17:33:00,4.15156,4.15387,4.14717,4.15277,8260000.0
2009-12-14 17:34:00,4.15323,4.1573,4.15094,4.15402,4880000.0
2009-12-14 17:35:00,4.14561,4.1562,4.14561,4.15499,12000000.0
2009-12-14 17:36:00,4.14732,4.15702,4.14732,4.15156,4510000.0
2009-12-14 17:37:00,4.15455,4.15813,4.15428,4.15642,7510000.0
2009-12-14 17:38:00,4.1572,4.15873,4.15345,4.1579,7130000.0
2009-12-14 17:39:00,4.15052,4.15756,4.15009,4.15476,9010000.0
2009-12-14 17:40:00,4.15858,4.15871,4.14813,4.14813,6000000.0
2009-12-14 17:41:00,4.14798,4.15924,4.14798,4.15394,7140000.0
2009-12-14 17:42:00,4.15608,4.15898,4.15355,4.15355,7510000.0
2009-12-14 17:43:00,4.15759,4.15759,4.14666,4.15742,6000000.0
2009-12-14 17:44:00,4.15937,4.15982,4.14886,4.14886,5250000.0
2009-12-14 17:45:00,4.15885,4.16018,4.14821,4.15881,7500000.0
2009-12-14 17:46:00,4.15459,4.16135,4.15337,4.15755,8630000.0
2009-12-14 17:47:00,4.15386,4.16005,4.15386,4.15503,6010000.0
2009-12-14 17:48:00,4.15342,4.15961,4.14866,4.14866,7500000.0
2009-12-14 17:49:00,4.15598,4.15869,4.14964,4.14964,6380000.0
2009-12-14 17:50:00,4.15605,4.15676,4.14652,4.1547,6760000.0
2009-12-14 17:51:00,4.15715,4.15727,4.15181,4.15388,5260000.0
2009-12-14 17:52:00,4.14931,4.15551,4.1459,4.15144,4140000.0
2009-12-14 17:53:00,4.15469,4.15623,4.14891,4.14977,7500000.0
2009-12-14 17:54:00,4.15381,4.1544,4.14943,4.15357,8630000.0
2009-12-14 17:55:00,4.14463,4.15513,4.14463,4.15368,9400000.0
2009-12-14 17:56:00,4.14549,4.15404,4.14549,4.1485,7510000.0
2009-12-14 17:57:00,4.15377,4.15377,4.1481,4.1481,5250000.0
2009-12-14 17:58:00,4.15057,4.15521,4.14907,4.14907,7880000.0
2009-12-14 17:59:00,4.14897,4.15466,4.14476,4.15044,4880000.0
2009-12-14 18:00:00,4.14903,4.15491,4.148,4.15491,4890000.0
2009-12-14 18:01:00,4.15506,4.15545,4.14994,4.15492,5250000.0
2009-12-14 18:02:00,4.15129,4.15978,4.15129,4.15667,6760000.0
2009-12-14 18:03:00,4.14723,4.15918,4.14723,4.15266,12010000.0
2009-12-14 18:04:00,4.15555,4.15629,4.15162,4.15629,4880000.0
2009-12-14 18:05:00,4.14784,4.15532,4.14151,4.15532,4510000.0
2009-12-14 18:06:00,4.15529,4.15613,4.14644,4.15168,7500000.0
2009-12-14 18:07:00,4.15453,4.15602,4.15026,4.15602,6000000.0
2009-12-14 18:08:00,4.15463,4.15571,4.15,4.15467,7880000.0
2009-12-14 18:09:00,4.151,4.15661,4.1497,4.1551,6760000.0
2009-12-14 18:10:00,4.15402,4.15577,4.14886,4.15461,6760000.0
2009-12-14 18:11:00,4.15357,4.15424,4.14369,4.15162,5630000.0
2009-12-14 18:12:00,4.15263,4.15373,4.14676,4.14737,12380000.0
2009-12-14 18:13:00,4.15423,4.1546,4.14876,4.15424,5250000.0
2009-12-14 18:14:00,4.14918,4.15539,4.14918,4.15407,7890000.0
2009-12-14 18:15:00,4.15577,4.15577,4.14875,4.14875,7510000.0
2009-12-14 18:16:00,4.1538,4.15483,4.14914,4.15304,6010000.0
2009-12-14 18:17:00,4.15478,4.15478,4.15024,4.15217,4510000.0
2009-12-14 18:18:00,4.15507,4.15526,4.14977,4.1539,7140000.0
2009-12-14 18:19:00,4.14832,4.15382,4.1435,4.14505,6760000.0
2009-12-14 18:20:00,4.15457,4.15544,4.15096,4.15211,7130000.0
2009-12-14 18:21:00,4.14926,4.15492,4.14562,4.15492,6010000.0
2009-12-14 18:22:00,4.14537,4.15498,4.14537,4.15085,4140000.0
2009-12-14 18:23:00,4.15381,4.15434,4.14578,4.15434,5640000.0
2009-12-14 18:24:00,4.15138,4.15518,4.15001,4.15434,6010000.0
2009-12-14 18:25:00,4.14766,4.15352,4.14351,4.15352,6750000.0
2009-12-14 18:26:00,4.15009,4.15536,4.14559,4.15365,6010000.0
2009-12-14 18:27:00,4.15456,4.15506,4.1431,4.14793,4140000.0
2009-12-14 18:28:00,4.14523,4.15416,4.14458,4.14458,5260000.0
2009-12-14 18:29:00,4.15464,4.1561,4.1517,4.15427,5630000.0
2009-12-14 18:30:00,4.14588,4.15625,4.14588,4.15008,4510000.0
2009-12-14 18:31:00,4.1517,4.15182,4.14403,4.14722,7500000.0
2009-12-14 18:32:00,4.14898,4.15076,4.13976,4.13976,6380000.0
2009-12-14 18:33:00,4.15122,4.15122,4.13729,4.14989,5260000.0
2009-12-14 18:34:00,4.14706,4.15032,4.14194,4.15019,6010000.0
2009-12-14 18:35:00,4.14927,4.15117,4.14539,4.15041,6010000.0
2009-12-14 18:36:00,4.14735,4.14735,4.13561,4.14726,4880000.0
2009-12-14 18:37:00,4.14934,4.15139,4.14526,4.14823,4880000.0
2009-12-14 18:38:00,4.14333,4.14892,4.14333,4.14852,4510000.0
2009-12-14 18:39:00,4.14907,4.14952,4.14739,4.14739,7130000.0
2009-12-14 18:40:00,4.14248,4.1498,4.13882,4.14925,5640000.0
2009-12-14 18:41:00,4.14981,4.15012,4.14498,4.1451,4510000.0
2009-12-14 18:42:00,4.14997,4.15076,4.1391,4.15058,7140000.0
2009-12-14 18:43:00,4.1452,4.14853,4.13887,4.14413,5630000.0
2009-12-14 18:44:00,4.1469,4.14728,4.13499,4.14368,15380000.0
2009-12-14 18:45:00,4.14463,4.15167,4.1393,4.13988,9380000.0
2009-12-14 18:46:00,4.14787,4.15092,4.14091,4.14995,7880000.0
2009-12-14 18:47:00,4.1442,4.15043,4.1442,4.14877,7140000.0
2009-12-14 18:48:00,4.13904,4.14926,4.13904,4.1446,9750000.0
2009-12-14 18:49:00,4.14574,4.14894,4.13777,4.13777,6380000.0
2009-12-14 18:50:00,4.14349,4.14759,4.14171,4.14604,6000000.0
2009-12-14 18:51:00,4.14702,4.1479,4.14056,4.14517,5250000.0
2009-12-14 18:52:00,4.14498,4.14757,4.13795,4.14718,5260000.0
2009-12-14 18:53:00,4.14427,4.14855,4.14401,4.14828,6000000.0
2009-12-14 18:54:00,4.14317,4.14891,4.14041,4.14172,4880000.0
2009-12-14 18:55:00,4.14567,4.1479,4.13786,4.14293,7140000.0
2009-12-14 18:56:00,4.14591,4.14874,4.13833,4.14258,6760000.0
2009-12-14 18:57:00,4.14206,4.14889,4.14206,4.14747,5630000.0
2009-12-14 18:58:00,4.14545,4.14819,4.14421,4.14711,6750000.0
2009-12-14 18:59:00,4.14712,4.14866,4.13787,4.13787,4880000.0
2009-12-14 19:00:00,4.14578,4.14829,4.14578,4.14772,5250000.0
2009-12-14 19:01:00,4.14676,4.14712,4.14296,4.14466,3380000.0
2009-12-14 19:02:00,4.14209,4.14712,4.14209,4.14575,6760000.0
2009-12-14 19:03:00,4.14146,4.1461,4.13568,4.14582,6000000.0
2009-12-14 19:04:00,4.14088,4.14584,4.14014,4.14515,7880000.0
2009-12-14 19:05:00,4.14678,4.14772,4.14611,4.14649,6010000.0
2009-12-14 19:06:00,4.13889,4.14881,4.13791,4.14668,6010000.0
2009-12-14 19:07:00,4.14459,4.14772,4.14243,4.14704,6000000.0
2009-12-14 19:08:00,4.14301,4.14741,4.14299,4.14665,4140000.0
2009-12-14 19:09:00,4.14637,4.14721,4.1416,4.14608,7500000.0
2009-12-14 19:10:00,4.14774,4.14833,4.14259,4.1455,6000000.0
2009-12-14 19:11:00,4.14785,4.1492,4.14278,4.14519,6380000.0
2009-12-14 19:12:00,4.14387,4.1489,4.14283,4.14283,8250000.0
2009-12-14 19:13:00,4.14494,4.14837,4.14119,4.14763,7510000.0
2009-12-14 19:14:00,4.13787,4.14613,4.13787,4.1426,5250000.0
2009-12-14 19:15:00,4.14155,4.1482,4.14155,4.14771,6010000.0
2009-12-14 19:16:00,4.14328,4.14704,4.14328,4.14704,5250000.0
2009-12-14 19:17:00,4.14649,4.14781,4.13922,4.14775,4880000.0
2009-12-14 19:18:00,4.14789,4.14793,4.14577,4.1473,5250000.0
2009-12-14 19:19:00,4.1433,4.14727,4.14152,4.14154,6760000.0
2009-12-14 19:20:00,4.14183,4.14743,4.14183,4.14715,7130000.0
2009-12-14 19:21:00,4.14236,4.1491,4.13838,4.14731,6390000.0
2009-12-14 19:22:00,4.13799,4.14739,4.13799,4.14355,5260000.0
2009-12-14 19:23:00,4.1387,4.1457,4.1387,4.14543,4890000.0
2009-12-14 19:24:00,4.1457,4.14737,4.14158,4.14158,7130000.0
2009-12-14 19:25:00,4.14677,4.14723,4.13774,4.14009,6000000.0
2009-12-14 19:26:00,4.14213,4.14725,4.14213,4.145,4510000.0
2009-12-14 19:27:00,4.14169,4.14532,4.13266,4.14427,8260000.0
2009-12-14 19:28:00,4.1457,4.14623,4.13614,4.14142,6380000.0
2009-12-14 19:29:00,4.1448,4.14781,4.14182,4.14182,7130000.0
2009-12-14 19:30:00,4.1459,4.14696,4.13615,4.14152,16520000.0
2009-12-14 19:31:00,4.14451,4.14539,4.14397,4.14435,6000000.0
2009-12-14 19:32:00,4.13909,4.14724,4.13707,4.14555,4510000.0
2009-12-14 19:33:00,4.14547,4.14585,4.14154,4.14531,5630000.0
2009-12-14 19:34:00,4.14352,4.14492,4.13567,4.13873,5260000.0
2009-12-14 19:35:00,4.14632,4.14632,4.13947,4.14374,4140000.0
2009-12-14 19:36:00,4.13668,4.14614,4.13659,4.14337,7880000.0
2009-12-14 19:37:00,4.1461,4.14731,4.14071,4.14699,6380000.0
2009-12-14 19:38:00,4.14504,4.14761,4.13753,4.14595,7880000.0
2009-12-14 19:39:00,4.14007,4.14873,4.13842,4.14685,7880000.0
2009-12-14 19:40:00,4.14654,4.14654,4.14122,4.14557,7130000.0
2009-12-14 19:41:00,4.14041,4.14487,4.13359,4.1444,4880000.0
2009-12-14 19:42:00,4.14175,4.14567,4.14066,4.14066,5630000.0
2009-12-14 19:43:00,4.14477,4.14477,4.13861,4.14471,7510000.0
2009-12-14 19:44:00,4.14403,4.1454,4.13998,4.13998,5250000.0
2009-12-14 19:45:00,4.13801,4.15033,4.13801,4.14371,4510000.0
2009-12-14 19:46:00,4.14217,4.14464,4.13479,4.14276,5260000.0
2009-12-14 19:47:00,4.14533,4.14617,4.1404,4.14545,7140000.0
2009-12-14 19:48:00,4.14557,4.14559,4.14066,4.14209,4880000.0
2009-12-14 19:49:00,4.13928,4.14458,4.132,4.13952,7510000.0
2009-12-14 19:50:00,4.14404,4.14628,4.14258,4.14591,5270000.0
2009-12-14 19:51:00,4.14467,4.14648,4.13531,4.14425,6760000.0
2009-12-14 19:52:00,4.14032,4.14643,4.13654,4.1403,5250000.0
2009-12-14 19:53:00,4.14068,4.14655,4.13679,4.14099,4880000.0
2009-12-14 19:54:00,4.14552,4.14716,4.14123,4.14586,4880000.0
2009-12-14 19:55:00,4.14484,4.14484,4.13704,4.14342,7130000.0
2009-12-14 19:56:00,4.14377,4.14555,4.14047,4.14391,5250000.0
2009-12-14 19:57:00,4.14175,4.14707,4.13696,4.145,5260000.0
2009-12-14 19:58:00,4.14264,4.14535,4.13935,4.14439,4880000.0
2009-12-14 19:59:00,4.14259,4.14427,4.13879,4.14346,7130000.0
2009-12-14 20:00:00,4.14066,4.14511,4.13799,4.13799,5250000.0
2009-12-14 20:01:00,4.1452,4.14555,4.14074,4.14505,5260000.0
2009-12-14 20:02:00,4.14368,4.14586,4.1401,4.1458,6760000.0
2009-12-14 20:03:00,4.14621,4.14621,4.13658,4.14339,6390000.0
2009-12-14 20:04:00,4.14195,4.14622,4.13871,4.14543,7500000.0
2009-12-14 20:05:00,4.13894,4.15085,4.13894,4.14307,7510000.0
2009-12-14 20:06:00,4.13694,4.1464,4.13694,4.14375,5260000.0
2009-12-14 20:07:00,4.14744,4.14764,4.14048,4.14587,6010000.0
2009-12-14 20:08:00,4.14682,4.14826,4.13955,4.14372,8250000.0
2009-12-14 20:09:00,4.14802,4.14928,4.14395,4.14928,6760000.0
2009-12-14 20:10:00,4.14228,4.15183,4.14228,4.15063,5250000.0
2009-12-14 20:11:00,4.14988,4.15025,4.1397,4.1448,9010000.0
2009-12-14 20:12:00,4.14555,4.15033,4.14122,4.14507,5630000.0
2009-12-14 20:13:00,4.14672,4.14944,4.13864,4.14872,4510000.0
2009-12-14 20:14:00,4.15002,4.15158,4.14216,4.15104,4510000.0
2009-12-14 20:15:00,4.14379,4.15442,4.14379,4.15193,6380000.0
2009-12-14 20:16:00,4.14932,4.15105,4.14178,4.15068,4140000.0
2009-12-14 20:17:00,4.15031,4.15094,4.14081,4.14638,5630000.0
2009-12-14 20:18:00,4.14583,4.15124,4.14472,4.14985,4880000.0
2009-12-14 20:19:00,4.14929,4.15261,4.14648,4.14648,6760000.0
2009-12-14 20:20:00,4.14973,4.15152,4.14484,4.14592,6380000.0
2009-12-14 20:21:00,4.14404,4.14939,4.14404,4.14598,6390000.0
2009-12-14 20:22:00,4.1463,4.14985,4.14414,4.1459,4510000.0
2009-12-14 20:23:00,4.1489,4.15348,4.1421,4.15169,7880000.0
2009-12-14 20:24:00,4.15022,4.15035,4.14584,4.14937,6000000.0
2009-12-14 20:25:00,4.14912,4.15148,4.14065,4.14804,8260000.0
2009-12-14 20:26:00,4.14006,4.14989,4.14006,4.1462,8640000.0
2009-12-14 20:27:00,4.14439,4.14878,4.13857,4.14751,5250000.0
2009-12-14 20:28:00,4.14623,4.14777,4.14142,4.14777,5630000.0
2009-12-14 20:29:00,4.14669,4.14817,4.13616,4.13616,5630000.0
2009-12-14 20:30:00,4.14024,4.14869,4.14024,4.14616,3750000.0
2009-12-14 20:31:00,4.14731,4.14777,4.13789,4.14747,5260000.0
2009-12-14 20:32:00,4.14869,4.14975,4.14335,4.14789,7130000.0
2009-12-14 20:33:00,4.14585,4.14855,4.13819,4.1419,6750000.0
2009-12-14 20:34:00,4.14755,4.14762,4.14273,4.14637,5260000.0
2009-12-14 20:35:00,4.14538,4.1464,4.14108,4.14459,6750000.0
2009-12-14 20:36:00,4.14625,4.14743,4.13758,4.14216,7510000.0
2009-12-14 20:37:00,4.14606,4.14855,4.14202,4.14728,7500000.0
2009-12-14 20:38:00,4.14759,4.14917,4.14123,4.14917,5270000.0
2009-12-14 20:39:00,4.14818,4.14867,4.1434,4.14667,5630000.0
2009-12-14 20:40:00,4.14911,4.15133,4.14476,4.14867,7880000.0
2009-12-14 20:41:00,4.1477,4.14957,4.13928,4.14957,5250000.0
2009-12-14 20:42:00,4.14049,4.15028,4.14049,4.14406,6400000.0
2009-12-14 20:43:00,4.13932,4.15276,4.13932,4.15001,6390000.0
2009-12-14 20:44:00,4.14822,4.14831,4.13951,4.13951,4880000.0
2009-12-14 20:45:00,4.14552,4.14931,4.13944,4.13944,4880000.0
2009-12-14 20:46:00,4.1467,4.14898,4.13961,4.14564,5260000.0
2009-12-14 20:47:00,4.14941,4.14952,4.14408,4.14916,4880000.0
2009-12-14 20:48:00,4.14296,4.14752,4.13802,4.13802,8250000.0
2009-12-14 20:49:00,4.13942,4.15041,4.13942,4.14897,7130000.0
2009-12-14 20:50:00,4.14249,4.14883,4.14249,4.14861,8250000.0
2009-12-14 20:51:00,4.14859,4.14902,4.14366,4.14902,5640000.0
2009-12-14 20:52:00,4.14957,4.14998,4.14465,4.14964,8250000.0
2009-12-14 20:53:00,4.13934,4.14826,4.13934,4.14698,5260000.0
2009-12-14 20:54:00,4.13997,4.14959,4.13997,4.1462,5640000.0
2009-12-14 20:55:00,4.14764,4.14765,4.14138,4.14712,5640000.0
2009-12-14 20:56:00,4.14589,4.14909,4.14171,4.14909,8250000.0
2009-12-14 20:57:00,4.14758,4.14947,4.14316,4.14684,4880000.0
2009-12-14 20:58:00,4.147,4.14804,4.14197,4.14689,5630000.0
2009-12-14 20:59:00,4.14684,4.1482,4.1399,4.1482,5260000.0
2009-12-14 21:00:00,4.14029,4.14912,4.14029,4.14474,8630000.0
2009-12-14 21:01:00,4.14445,4.15016,4.13955,4.15016,4880000.0
2009-12-14 21:02:00,4.14217,4.14824,4.14147,4.14771,5260000.0
2009-12-14 21:03:00,4.14599,4.14827,4.14208,4.14827,5630000.0
2009-12-14 21:04:00,4.14695,4.1489,4.14358,4.14738,4510000.0
2009-12-14 21:05:00,4.14823,4.15168,4.14198,4.14775,7140000.0
2009-12-14 21:06:00,4.14793,4.15152,4.14211,4.14805,6380000.0
2009-12-14 21:07:00,4.14142,4.15039,4.13969,4.14605,6380000.0
2009-12-14 21:08:00,4.14837,4.14914,4.14438,4.1479,6000000.0
2009-12-14 21:09:00,4.148,4.14962,4.1453,4.14843,5250000.0
2009-12-14 21:10:00,4.14707,4.14931,4.14518,4.14873,6000000.0
2009-12-14 21:11:00,4.14522,4.14802,4.13949,4.14765,5630000.0
2009-12-14 21:12:00,4.14718,4.14779,4.1377,4.14342,7500000.0
2009-12-14 21:13:00,4.14852,4.14875,4.14483,4.14875,7880000.0
2009-12-14 21:14:00,4.14688,4.14688,4.14209,4.14256,7510000.0
2009-12-14 21:15:00,4.14084,4.15122,4.14084,4.14527,6750000.0
2009-12-14 21:16:00,4.1416,4.1463,4.13641,4.1458,4880000.0
2009-12-14 21:17:00,4.13995,4.15214,4.13995,4.14858,7500000.0
2009-12-14 21:18:00,4.14681,4.14968,4.13841,4.13953,4880000.0
2009-12-14 21:20:00,4.13904,4.14906,4.13904,4.14845,7130000.0
2009-12-14 21:21:00,4.13858,4.14942,4.13858,4.1466,6390000.0
2009-12-14 21:22:00,4.14223,4.14781,4.13881,4.14042,6000000.0
2009-12-14 21:23:00,4.14695,4.14832,4.13915,4.14638,5260000.0
2009-12-14 21:24:00,4.14683,4.14971,4.14296,4.14296,7880000.0
2009-12-14 21:25:00,4.14382,4.14814,4.13821,4.14285,6380000.0
2009-12-14 21:26:00,4.1479,4.14903,4.14358,4.14358,5260000.0
2009-12-14 21:27:00,4.14329,4.14727,4.14266,4.14727,6030000.0
2009-12-14 21:28:00,4.13936,4.14893,4.13936,4.14836,5260000.0
2009-12-14 21:29:00,4.14429,4.14922,4.14328,4.14328,6380000.0
2009-12-14 21:30:00,4.14074,4.15177,4.14074,4.14499,9000000.0
2009-12-14 21:31:00,4.14652,4.14652,4.13726,4.14212,4140000.0
2009-12-14 21:32:00,4.13941,4.15131,4.13941,4.14138,6760000.0
2009-12-14 21:33:00,4.14701,4.14727,4.1416,4.14659,6000000.0
2009-12-14 21:34:00,4.14496,4.14496,4.1358,4.1358,6380000.0
2009-12-14 21:35:00,4.14669,4.14814,4.13589,4.14598,5260000.0
2009-12-14 21:36:00,4.13716,4.14767,4.13716,4.14152,6770000.0
2009-12-14 21:37:00,4.14681,4.14835,4.14242,4.1475,5250000.0
2009-12-14 21:38:00,4.14306,4.1475,4.13796,4.14431,5640000.0
2009-12-14 21:39:00,4.14633,4.14742,4.1385,4.14697,4880000.0
2009-12-14 21:40:00,4.13738,4.14543,4.13584,4.14502,4130000.0
2009-12-14 21:42:00,4.14153,4.14883,4.14153,4.14789,6750000.0
2009-12-14 21:43:00,4.14647,4.14794,4.13761,4.14297,7880000.0
2009-12-14 21:44:00,4.14554,4.14886,4.14219,4.14219,4510000.0
2009-12-14 21:45:00,4.14151,4.15417,4.14151,4.14504,9760000.0
2009-12-14 21:46:00,4.13628,4.14557,4.13611,4.14203,6380000.0
2009-12-14 21:47:00,4.14759,4.14826,4.13781,4.14762,6390000.0
2009-12-14 21:48:00,4.14323,4.14923,4.14323,4.14823,6000000.0
2009-12-14 21:49:00,4.14356,4.14829,4.14314,4.14314,6000000.0
2009-12-14 21:50:00,4.14311,4.14914,4.14311,4.14849,7880000.0
2009-12-14 21:51:00,4.14803,4.14864,4.13854,4.13891,4510000.0
2009-12-14 21:52:00,4.14219,4.15003,4.13985,4.14909,6010000.0
2009-12-14 21:53:00,4.14735,4.14823,4.13841,4.14722,7130000.0
2009-12-14 21:54:00,4.1491,4.14965,4.13845,4.14774,6750000.0
2009-12-14 21:55:00,4.14851,4.14932,4.14454,4.14762,5250000.0
2009-12-14 21:56:00,4.1478,4.15338,4.13974,4.1457,4890000.0
2009-12-14 21:57:00,4.14709,4.149,4.14348,4.149,6000000.0
2009-12-14 21:58:00,4.14762,4.14914,4.13966,4.14797,6000000.0
2009-12-14 21:59:00,4.15014,4.15014,4.14028,4.14028,6750000.0
2009-12-14 22:00:00,4.14967,4.14967,4.13962,4.13962,4890000.0
2009-12-14 22:01:00,4.14139,4.15193,4.14139,4.14568,6000000.0
2009-12-14 22:02:00,4.1437,4.14876,4.13852,4.13852,7130000.0
2009-12-14 22:03:00,4.14596,4.15188,4.14416,4.15066,6770000.0
2009-12-14 22:04:00,4.14396,4.14966,4.13961,4.14767,5260000.0
2009-12-14 22:05:00,4.143,4.15024,4.13995,4.14727,7880000.0
2009-12-14 22:06:00,4.14919,4.1499,4.14297,4.1499,5250000.0
2009-12-14 22:07:00,4.14807,4.14931,4.13929,4.14522,7130000.0
2009-12-14 22:08:00,4.14451,4.14826,4.13853,4.14325,3750000.0
2009-12-14 22:09:00,4.14934,4.14934,4.13862,4.14443,5250000.0
2009-12-14 22:10:00,4.14318,4.15015,4.13923,4.14899,7510000.0
2009-12-14 22:11:00,4.1476,4.14942,4.13951,4.14622,6760000.0
2009-12-14 22:12:00,4.14169,4.14896,4.14091,4.14896,5260000.0
2009-12-14 22:13:00,4.14252,4.15064,4.13922,4.14549,5260000.0
2009-12-14 22:14:00,4.14757,4.14877,4.14359,4.14877,4880000.0
2009-12-14 22:15:00,4.14827,4.15077,4.14035,4.14035,4880000.0
2009-12-14 22:16:00,4.14835,4.1497,4.14445,4.14809,6000000.0
2009-12-14 22:17:00,4.14861,4.15037,4.14478,4.1497,4880000.0
2009-12-14 22:18:00,4.14783,4.14982,4.14444,4.1474,4500000.0
2009-12-14 22:20:00,4.14781,4.14924,4.13926,4.13926,6760000.0
2009-12-14 22:21:00,4.14927,4.14927,4.14335,4.14719,4510000.0
2009-12-14 22:22:00,4.14755,4.14766,4.13612,4.13612,4510000.0
2009-12-14 22:23:00,4.14742,4.14883,4.13952,4.14624,6750000.0
2009-12-14 22:24:00,4.14734,4.14758,4.14221,4.14673,4880000.0
2009-12-14 22:25:00,4.14733,4.14953,4.14316,4.14521,5250000.0
2009-12-14 22:26:00,4.14333,4.14816,4.13879,4.14748,7130000.0
2009-12-14 22:27:00,4.14467,4.14919,4.14467,4.14913,6000000.0
2009-12-14 22:28:00,4.14848,4.1489,4.14336,4.14775,5260000.0
2009-12-14 22:29:00,4.14725,4.15021,4.14314,4.14314,6020000.0
2009-12-14 22:30:00,4.14552,4.14682,4.13605,4.14615,6750000.0
2009-12-14 22:31:00,4.14686,4.14831,4.14245,4.14245,4880000.0
2009-12-14 22:32:00,4.14709,4.14853,4.13836,4.14841,6000000.0
2009-12-14 22:33:00,4.14396,4.15351,4.14187,4.14884,7510000.0
2009-12-14 22:34:00,4.14199,4.14711,4.14027,4.14335,7140000.0
2009-12-14 22:35:00,4.14679,4.14833,4.14384,4.14692,5260000.0
2009-12-14 22:36:00,4.14268,4.14756,4.14138,4.14756,7130000.0
2009-12-14 22:37:00,4.14329,4.14736,4.14002,4.14736,5250000.0
2009-12-14 22:38:00,4.14819,4.14909,4.14022,4.1485,5260000.0
2009-12-14 22:39:00,4.1489,4.1489,4.14156,4.14242,5250000.0
2009-12-14 22:40:00,4.13887,4.14785,4.13786,4.14785,7130000.0
2009-12-14 22:41:00,4.13876,4.14842,4.13876,4.14842,6750000.0
2009-12-14 22:42:00,4.13878,4.14902,4.13878,4.14506,6380000.0
2009-12-14 22:43:00,4.14724,4.14958,4.14724,4.14958,1130000.0
2009-12-14 22:44:00,4.13875,4.14909,4.13875,4.14609,4520000.0
2009-12-14 22:45:00,4.13948,4.15402,4.13948,4.14635,9380000.0
2009-12-14 22:46:00,4.14784,4.14784,4.14292,4.14629,6000000.0
2009-12-14 22:47:00,4.14773,4.14943,4.14492,4.14943,5640000.0
2009-12-14 22:48:00,4.14016,4.14933,4.1391,4.14416,5630000.0
2009-12-14 22:49:00,4.13958,4.14934,4.13958,4.14815,5630000.0
2009-12-14 22:50:00,4.14922,4.14948,4.139,4.14799,7510000.0
2009-12-14 22:51:00,4.14686,4.14837,4.14266,4.14452,7130000.0
2009-12-14 22:52:00,4.14251,4.14836,4.14251,4.14836,4880000.0
2009-12-14 22:53:00,4.14798,4.14815,4.14489,4.14728,3750000.0
2009-12-14 22:54:00,4.14895,4.14895,4.14463,4.14463,7130000.0
2009-12-14 22:55:00,4.14363,4.14883,4.13848,4.14347,4130000.0
2009-12-14 22:56:00,4.14874,4.1492,4.1441,4.14794,4510000.0
2009-12-14 22:57:00,4.14745,4.14932,4.14735,4.14735,4500000.0
2009-12-14 22:58:00,4.14321,4.14935,4.14321,4.14935,7510000.0
2009-12-14 22:59:00,4.13903,4.14955,4.13903,4.14727,5630000.0
2009-12-14 23:00:00,4.14878,4.14878,4.14319,4.14694,6000000.0
2009-12-14 23:01:00,4.14375,4.14883,4.14252,4.14883,6380000.0
2009-12-14 23:02:00,4.1453,4.14917,4.14345,4.14615,4880000.0
2009-12-14 23:03:00,4.14921,4.14986,4.13969,4.14953,4510000.0
2009-12-14 23:04:00,4.14542,4.14992,4.14384,4.1457,5630000.0
2009-12-14 23:05:00,4.14993,4.14993,4.14303,4.14518,4140000.0
2009-12-14 23:06:00,4.14402,4.14858,4.14352,4.14858,7140000.0
2009-12-14 23:07:00,4.14904,4.15258,4.1413,4.14963,6010000.0
2009-12-14 23:08:00,4.14103,4.15118,4.14103,4.14607,8640000.0
2009-12-14 23:09:00,4.1489,4.15028,4.14511,4.15011,5640000.0
2009-12-14 23:10:00,4.14376,4.14908,4.13761,4.14748,7140000.0
2009-12-14 23:11:00,4.14404,4.15035,4.14078,4.14078,4890000.0
2009-12-14 23:12:00,4.14036,4.14982,4.14036,4.14522,6010000.0
2009-12-14 23:13:00,4.14949,4.1496,4.14249,4.14408,5250000.0
2009-12-14 23:14:00,4.14804,4.14946,4.13814,4.14882,4880000.0
2009-12-14 23:15:00,4.14895,4.14948,4.14505,4.14948,6000000.0
2009-12-14 23:16:00,4.14863,4.14897,4.14033,4.14881,6380000.0
2009-12-14 23:17:00,4.14928,4.15004,4.14391,4.14574,6000000.0
2009-12-14 23:18:00,4.13964,4.15019,4.13858,4.14387,6750000.0
2009-12-14 23:19:00,4.14538,4.14779,4.14107,4.14597,4880000.0
2009-12-14 23:20:00,4.13686,4.1471,4.13686,4.1471,3770000.0
2009-12-14 23:21:00,4.14122,4.14648,4.14122,4.14578,5250000.0
2009-12-14 23:22:00,4.13765,4.15237,4.13688,4.14789,7880000.0
2009-12-14 23:23:00,4.13922,4.15046,4.13817,4.14902,8260000.0
2009-12-14 23:24:00,4.14167,4.1472,4.13749,4.13749,5630000.0
2009-12-14 23:25:00,4.14167,4.14758,4.14167,4.14743,4510000.0
2009-12-14 23:26:00,4.14418,4.14775,4.13912,4.14645,7130000.0
2009-12-14 23:27:00,4.14581,4.14864,4.14242,4.14712,6000000.0
2009-12-14 23:28:00,4.1471,4.14877,4.14336,4.14336,3750000.0
2009-12-14 23:29:00,4.14674,4.14848,4.14282,4.14646,6770000.0
2009-12-14 23:30:00,4.14814,4.14814,4.14166,4.14297,5260000.0
2009-12-14 23:31:00,4.14709,4.14999,4.13927,4.14928,6000000.0
2009-12-14 23:32:00,4.14828,4.14828,4.13849,4.14455,9760000.0
2009-12-14 23:33:00,4.14715,4.14734,4.13861,4.14259,5260000.0
2009-12-14 23:34:00,4.14749,4.14749,4.14188,4.14529,6010000.0
2009-12-14 23:35:00,4.13807,4.14849,4.13807,4.14482,8250000.0
2009-12-14 23:36:00,4.14336,4.14841,4.13871,4.13915,4880000.0
2009-12-14 23:37:00,4.14601,4.14881,4.13876,4.13876,6380000.0
2009-12-14 23:38:00,4.14757,4.14844,4.13899,4.14758,6000000.0
2009-12-14 23:39:00,4.1442,4.15034,4.1442,4.1475,4880000.0
2009-12-14 23:40:00,4.14776,4.14776,4.13949,4.14766,3750000.0
2009-12-14 23:41:00,4.13508,4.14894,4.13508,4.14453,5260000.0
2009-12-14 23:42:00,4.14715,4.14951,4.14226,4.14507,6010000.0
2009-12-14 23:43:00,4.14589,4.14906,4.14312,4.14512,5250000.0
2009-12-14 23:44:00,4.1374,4.14713,4.1374,4.14553,6000000.0
2009-12-14 23:45:00,4.14856,4.14856,4.14378,4.14781,4500000.0
2009-12-14 23:46:00,4.148,4.148,4.13782,4.14693,4510000.0
2009-12-14 23:47:00,4.14104,4.14948,4.13578,4.14948,3780000.0
2009-12-14 23:48:00,4.15026,4.15026,4.14287,4.14971,3770000.0
2009-12-14 23:49:00,4.14883,4.14919,4.1443,4.1443,4880000.0
2009-12-14 23:50:00,4.1482,4.1502,4.1399,4.14847,5250000.0
2009-12-14 23:51:00,4.14527,4.1503,4.14096,4.14668,6750000.0
2009-12-14 23:52:00,4.14806,4.14883,4.14412,4.14412,6010000.0
2009-12-14 23:53:00,4.14071,4.15063,4.14055,4.14619,3770000.0
2009-12-14 23:54:00,4.14167,4.15133,4.14167,4.14769,6760000.0
2009-12-14 23:55:00,4.1493,4.14999,4.14374,4.14999,6390000.0
2009-12-14 23:56:00,4.14905,4.14929,4.14376,4.14929,5630000.0
2009-12-14 23:57:00,4.15075,4.15075,4.14134,4.14537,6760000.0
2009-12-14 23:58:00,4.15035,4.15048,4.141,4.14973,7130000.0
2009-12-14 23:59:00,4.14898,4.15062,4.14503,4.14503,6010000.0
2009-12-15 00:00:00,4.15047,4.15047,4.14349,4.14915,5250000.0
2009-12-15 00:01:00,4.14799,4.1511,4.14539,4.14754,6750000.0
2009-12-15 00:02:00,4.14936,4.14988,4.14494,4.14494,6760000.0
2009-12-15 00:03:00,4.14701,4.14987,4.14453,4.14823,5260000.0
2009-12-15 00:04:00,4.14934,4.15008,4.13799,4.14859,7130000.0
2009-12-15 00:05:00,4.14747,4.14965,4.1391,4.14798,6010000.0
2009-12-15 00:06:00,4.14829,4.15118,4.14578,4.15096,5250000.0
2009-12-15 00:07:00,4.14314,4.15504,4.14314,4.14732,7510000.0
2009-12-15 00:08:00,4.14575,4.15224,4.14575,4.14655,5640000.0
2009-12-15 00:09:00,4.15008,4.15136,4.14165,4.15019,4130000.0
2009-12-15 00:10:00,4.14104,4.15068,4.14104,4.14891,5630000.0
2009-12-15 00:11:00,4.14501,4.15046,4.14501,4.14784,5260000.0
2009-12-15 00:12:00,4.1502,4.15031,4.14514,4.14689,4880000.0
2009-12-15 00:13:00,4.14981,4.15019,4.14227,4.1495,4500000.0
2009-12-15 00:14:00,4.15004,4.15004,4.14511,4.14511,4510000.0
2009-12-15 00:15:00,4.14515,4.15151,4.14223,4.14603,9010000.0
2009-12-15 00:16:00,4.15084,4.15084,4.15084,4.15084,750000.0
2009-12-15 00:17:00,4.14715,4.15278,4.14714,4.14714,4880000.0
2009-12-15 00:18:00,4.14942,4.14942,4.13891,4.14906,7510000.0
2009-12-15 00:19:00,4.14624,4.14972,4.14024,4.14793,6000000.0
2009-12-15 00:20:00,4.14976,4.14976,4.14044,4.14455,5250000.0
2009-12-15 00:21:00,4.14928,4.15042,4.13892,4.14125,7130000.0
2009-12-15 00:22:00,4.14569,4.15099,4.1391,4.15028,5270000.0
2009-12-15 00:23:00,4.15061,4.15061,4.14082,4.14082,5250000.0
2009-12-15 00:24:00,4.14865,4.15002,4.14067,4.14865,6010000.0
2009-12-15 00:25:00,4.14529,4.15102,4.14529,4.14556,6380000.0
2009-12-15 00:26:00,4.14776,4.15227,4.14606,4.14728,6750000.0
2009-12-15 00:27:00,4.1473,4.1504,4.1473,4.1504,4520000.0
2009-12-15 00:28:00,4.14892,4.14953,4.13896,4.14813,5630000.0
2009-12-15 00:29:00,4.14536,4.15057,4.14536,4.14822,5260000.0
2009-12-15 00:30:00,4.14162,4.15499,4.14013,4.14647,5630000.0
2009-12-15 00:32:00,4.14112,4.15052,4.14022,4.15052,6750000.0
2009-12-15 00:33:00,4.14949,4.14957,4.14277,4.14277,8630000.0
2009-12-15 00:35:00,4.14979,4.15121,4.14842,4.15121,6750000.0
2009-12-15 00:37:00,4.14114,4.15226,4.14037,4.14711,8270000.0
2009-12-15 00:38:00,4.14949,4.14949,4.14194,4.14629,4140000.0
2009-12-15 00:39:00,4.1485,4.15024,4.1429,4.14876,7500000.0
2009-12-15 00:40:00,4.14335,4.149,4.14335,4.14868,4520000.0
2009-12-15 00:41:00,4.14759,4.15075,4.1442,4.14644,6760000.0
2009-12-15 00:42:00,4.1479,4.14845,4.13937,4.14845,5640000.0
2009-12-15 00:43:00,4.14823,4.15254,4.14784,4.15088,5630000.0
2009-12-15 00:44:00,4.1507,4.15367,4.14287,4.14815,6760000.0
2009-12-15 00:45:00,4.14648,4.15714,4.14648,4.14918,5640000.0
2009-12-15 00:46:00,4.14687,4.1521,4.14687,4.15145,2630000.0
2009-12-15 00:47:00,4.15222,4.15387,4.14451,4.15315,5250000.0
2009-12-15 00:48:00,4.14435,4.15437,4.14435,4.15282,5260000.0
2009-12-15 00:49:00,4.1477,4.15048,4.1477,4.15048,1880000.0
2009-12-15 00:50:00,4.14864,4.15491,4.14864,4.14937,4520000.0
2009-12-15 00:51:00,4.14986,4.15535,4.14626,4.15397,5630000.0
2009-12-15 00:52:00,4.15217,4.15468,4.14872,4.14897,4140000.0
2009-12-15 00:53:00,4.15273,4.1543,4.14477,4.15282,4890000.0
2009-12-15 00:55:00,4.15628,4.15718,4.14592,4.14592,6000000.0
2009-12-15 00:56:00,4.15382,4.15382,4.14506,4.14506,2250000.0
2009-12-15 00:57:00,4.15213,4.15578,4.14521,4.14897,8250000.0
2009-12-15 00:58:00,4.15281,4.15378,4.14731,4.14731,4500000.0
2009-12-15 00:59:00,4.15267,4.15267,4.14576,4.15136,6000000.0
2009-12-15 01:00:00,4.14782,4.15993,4.14782,4.1509,8250000.0
2009-12-15 01:01:00,4.1506,4.15317,4.1488,4.15316,6000000.0
2009-12-15 01:02:00,4.15034,4.15352,4.14454,4.15324,6000000.0
2009-12-15 01:03:00,4.15139,4.15645,4.14625,4.15083,6000000.0
2009-12-15 01:04:00,4.14512,4.15086,4.14512,4.1467,4880000.0
2009-12-15 01:05:00,4.15317,4.15317,4.14338,4.15128,9010000.0
2009-12-15 01:06:00,4.15252,4.15252,4.1468,4.15093,5250000.0
2009-12-15 01:07:00,4.15201,4.15393,4.14974,4.15216,6000000.0
2009-12-15 01:08:00,4.14774,4.15291,4.14637,4.15186,8630000.0
2009-12-15 01:09:00,4.15015,4.15214,4.14207,4.14814,6380000.0
2009-12-15 01:10:00,4.14887,4.1531,4.14745,4.15119,5630000.0
2009-12-15 01:11:00,4.15247,4.15337,4.14241,4.14732,7880000.0
2009-12-15 01:12:00,4.15249,4.15249,4.14306,4.14706,3750000.0
2009-12-15 01:13:00,4.14683,4.15163,4.14251,4.14722,4880000.0
2009-12-15 01:14:00,4.14933,4.15215,4.14055,4.15215,7880000.0
2009-12-15 01:15:00,4.14827,4.15218,4.14792,4.15218,3750000.0
2009-12-15 01:17:00,4.14583,4.15344,4.14583,4.15344,3390000.0
2009-12-15 01:18:00,4.14697,4.15257,4.14697,4.15006,6780000.0
2009-12-15 01:19:00,4.15233,4.15345,4.14384,4.1515,7130000.0
2009-12-15 01:20:00,4.15377,4.15377,4.14867,4.14875,6000000.0
2009-12-15 01:21:00,4.14619,4.15129,4.14149,4.15102,5630000.0
2009-12-15 01:22:00,4.15112,4.15112,4.1463,4.1463,3000000.0
2009-12-15 01:23:00,4.15056,4.15406,4.14845,4.14845,6390000.0
2009-12-15 01:24:00,4.15218,4.15297,4.14759,4.15103,4890000.0
2009-12-15 01:25:00,4.14784,4.15362,4.14334,4.15273,9760000.0
2009-12-15 01:26:00,4.15304,4.15304,4.14714,4.15274,3750000.0
2009-12-15 01:27:00,4.1487,4.15301,4.14513,4.15301,5250000.0
2009-12-15 01:28:00,4.15326,4.15326,4.14216,4.14643,7130000.0
2009-12-15 01:29:00,4.15346,4.15479,4.14431,4.1525,7510000.0
2009-12-15 01:30:00,4.15204,4.1528,4.14867,4.15135,3010000.0
2009-12-15 01:31:00,4.15155,4.15248,4.15081,4.15081,3380000.0
2009-12-15 01:32:00,4.15181,4.15323,4.14355,4.15145,4880000.0
2009-12-15 01:33:00,4.14725,4.15241,4.14725,4.15152,5260000.0
2009-12-15 01:34:00,4.14714,4.1531,4.14263,4.15076,5260000.0
2009-12-15 01:35:00,4.15228,4.15347,4.14772,4.15225,7510000.0
2009-12-15 01:37:00,4.14964,4.15376,4.14333,4.14333,4880000.0
2009-12-15 01:38:00,4.15146,4.15252,4.14594,4.14803,4890000.0
2009-12-15 01:39:00,4.15177,4.15242,4.14734,4.14767,3760000.0
2009-12-15 01:40:00,4.14841,4.15267,4.14821,4.14821,4150000.0
2009-12-15 01:41:00,4.14768,4.15499,4.14637,4.14801,6760000.0
2009-12-15 01:42:00,4.15005,4.15233,4.14094,4.15017,5640000.0
2009-12-15 01:43:00,4.14878,4.15432,4.14871,4.1531,5250000.0
2009-12-15 01:44:00,4.14751,4.15215,4.1458,4.14822,6010000.0
2009-12-15 01:45:00,4.14668,4.15184,4.14125,4.14881,16890000.0
2009-12-15 01:47:00,4.1519,4.15219,4.14751,4.15219,4500000.0
2009-12-15 01:48:00,4.15258,4.15461,4.14482,4.15101,7880000.0
2009-12-15 01:49:00,4.14804,4.14937,4.14372,4.14804,5640000.0
2009-12-15 01:50:00,4.1491,4.15361,4.14614,4.15011,8250000.0
2009-12-15 01:52:00,4.1539,4.1539,4.14503,4.15202,3390000.0
2009-12-15 01:53:00,4.15172,4.15308,4.14362,4.15242,9770000.0
2009-12-15 01:54:00,4.15182,4.15182,4.13947,4.15171,9380000.0
2009-12-15 01:55:00,4.15225,4.15225,4.14203,4.15001,6760000.0
2009-12-15 01:56:00,4.15236,4.15548,4.14821,4.1529,7880000.0
2009-12-15 01:57:00,4.14836,4.15339,4.14799,4.14799,4890000.0
2009-12-15 01:58:00,4.14898,4.15312,4.14895,4.15312,4880000.0
2009-12-15 02:01:00,4.15204,4.15468,4.14845,4.15385,8640000.0
2009-12-15 02:02:00,4.15217,4.1527,4.14245,4.15241,9010000.0
2009-12-15 02:03:00,4.15249,4.15314,4.14727,4.15204,5630000.0
2009-12-15 02:04:00,4.14682,4.15223,4.14245,4.15223,6000000.0
2009-12-15 02:05:00,4.15077,4.15189,4.14204,4.14707,3400000.0
2009-12-15 02:06:00,4.14997,4.15147,4.14559,4.1499,3750000.0
2009-12-15 02:07:00,4.14835,4.15251,4.14194,4.1495,7130000.0
2009-12-15 02:08:00,4.15282,4.15282,4.14382,4.14382,4880000.0
2009-12-15 02:09:00,4.15197,4.152,4.1424,4.15065,8260000.0
2009-12-15 02:10:00,4.14999,4.15665,4.14461,4.14989,4510000.0
2009-12-15 02:12:00,4.15236,4.15236,4.14549,4.14796,7510000.0
2009-12-15 02:13:00,4.14996,4.15266,4.14639,4.15087,6000000.0
2009-12-15 02:14:00,4.14637,4.15385,4.1447,4.15318,6000000.0
2009-12-15 02:15:00,4.14778,4.15503,4.14302,4.14302,9760000.0
2009-12-15 02:16:00,4.15024,4.15204,4.14948,4.15204,3750000.0
2009-12-15 02:17:00,4.15046,4.15046,4.13622,4.13924,5250000.0
2009-12-15 02:18:00,4.1485,4.15169,4.14102,4.15105,6020000.0
2009-12-15 02:19:00,4.14955,4.15153,4.14202,4.14659,6380000.0
2009-12-15 02:20:00,4.14983,4.15202,4.14766,4.14791,4500000.0
2009-12-15 02:21:00,4.1448,4.15085,4.14426,4.15085,5630000.0
2009-12-15 02:22:00,4.14693,4.15237,4.14337,4.15119,7880000.0
2009-12-15 02:23:00,4.15065,4.15325,4.14672,4.14672,4880000.0
2009-12-15 02:24:00,4.1513,4.15297,4.14362,4.14739,3760000.0
2009-12-15 02:25:00,4.14559,4.15116,4.14068,4.15116,7130000.0
2009-12-15 02:26:00,4.14805,4.14993,4.14562,4.14993,4500000.0
2009-12-15 02:27:00,4.14903,4.15263,4.14347,4.14863,6010000.0
2009-12-15 02:28:00,4.14989,4.15194,4.14369,4.14748,4880000.0
2009-12-15 02:29:00,4.14847,4.15175,4.14542,4.14542,3010000.0
2009-12-15 02:30:00,4.14355,4.15179,4.14355,4.15028,3020000.0
2009-12-15 02:31:00,4.14918,4.15206,4.14633,4.15206,6010000.0
2009-12-15 02:32:00,4.15145,4.15145,4.14195,4.15119,7500000.0
2009-12-15 02:33:00,4.15093,4.15232,4.1478,4.15213,6380000.0
2009-12-15 02:34:00,4.14701,4.15097,4.14535,4.15097,4500000.0
2009-12-15 02:35:00,4.14901,4.15052,4.14588,4.14863,4500000.0
2009-12-15 02:36:00,4.15177,4.15177,4.13988,4.14781,4510000.0
2009-12-15 02:37:00,4.15099,4.15192,4.14724,4.14991,5250000.0
2009-12-15 02:38:00,4.152,4.15218,4.14612,4.14877,5260000.0
2009-12-15 02:39:00,4.15192,4.15214,4.15192,4.15214,1500000.0
2009-12-15 02:40:00,4.14583,4.15191,4.14539,4.14539,4510000.0
2009-12-15 02:41:00,4.13896,4.14922,4.13896,4.14652,6000000.0
2009-12-15 02:42:00,4.14219,4.15176,4.14219,4.14859,4880000.0
2009-12-15 02:43:00,4.15047,4.15224,4.14195,4.14783,10150000.0
2009-12-15 02:44:00,4.15202,4.15202,4.14006,4.15179,13510000.0
2009-12-15 02:45:00,4.15255,4.15255,4.14775,4.14979,3390000.0
2009-12-15 02:46:00,4.14737,4.15159,4.14515,4.15159,6000000.0
2009-12-15 02:47:00,4.14802,4.15046,4.14643,4.15046,4880000.0
2009-12-15 02:48:00,4.14686,4.15269,4.14686,4.15201,6380000.0
2009-12-15 02:49:00,4.14742,4.15435,4.14742,4.14891,5260000.0
2009-12-15 02:50:00,4.14946,4.15225,4.14726,4.14977,5630000.0
2009-12-15 02:51:00,4.14991,4.15183,4.14721,4.15137,7510000.0
2009-12-15 02:52:00,4.15171,4.15171,4.14512,4.15079,7880000.0
2009-12-15 02:53:00,4.15216,4.15454,4.14422,4.1482,6750000.0
2009-12-15 02:54:00,4.15198,4.15198,4.14998,4.1516,4520000.0
2009-12-15 02:55:00,4.15112,4.15176,4.15056,4.15176,3380000.0
2009-12-15 02:56:00,4.1524,4.15279,4.14675,4.14675,4510000.0
2009-12-15 02:57:00,4.15317,4.15472,4.14561,4.15233,6750000.0
2009-12-15 02:58:00,4.15077,4.15159,4.14211,4.15159,5250000.0
2009-12-15 02:59:00,4.14824,4.15276,4.1429,4.1429,5260000.0
2009-12-15 03:00:00,4.14163,4.15191,4.14119,4.14709,9760000.0
2009-12-15 03:01:00,4.15118,4.15319,4.14312,4.15215,9760000.0
2009-12-15 03:02:00,4.15014,4.15014,4.13957,4.14869,7130000.0
2009-12-15 03:03:00,4.14701,4.15262,4.14701,4.1524,4880000.0
2009-12-15 03:04:00,4.14765,4.15252,4.14255,4.14612,6010000.0
2009-12-15 03:05:00,4.15044,4.15122,4.1414,4.15103,6380000.0
2009-12-15 03:06:00,4.15174,4.15202,4.14492,4.14843,7510000.0
2009-12-15 03:07:00,4.15213,4.15282,4.15096,4.15282,3380000.0
2009-12-15 03:08:00,4.15101,4.15284,4.14331,4.15284,4130000.0
2009-12-15 03:09:00,4.15075,4.1529,4.14482,4.1529,4880000.0
2009-12-15 03:10:00,4.14694,4.15215,4.14205,4.15086,6020000.0
2009-12-15 03:11:00,4.15233,4.15233,4.14796,4.14918,2250000.0
2009-12-15 03:12:00,4.15205,4.15372,4.1477,4.15194,6380000.0
2009-12-15 03:13:00,4.15229,4.15229,4.14695,4.15063,4880000.0
2009-12-15 03:14:00,4.15265,4.15265,4.14852,4.15155,4880000.0
2009-12-15 03:15:00,4.14544,4.15557,4.1452,4.15,8640000.0
2009-12-15 03:16:00,4.15238,4.15321,4.14639,4.15129,6010000.0
2009-12-15 03:17:00,4.1518,4.15512,4.14901,4.1534,7500000.0
2009-12-15 03:18:00,4.14132,4.15296,4.14132,4.15296,5250000.0
2009-12-15 03:19:00,4.14914,4.15487,4.14749,4.14749,6010000.0
2009-12-15 03:20:00,4.15229,4.15247,4.14405,4.15247,4880000.0
2009-12-15 03:21:00,4.15092,4.15295,4.14857,4.15214,5630000.0
2009-12-15 03:22:00,4.15292,4.15325,4.1508,4.15293,6750000.0
2009-12-15 03:23:00,4.15356,4.15356,4.1441,4.15199,6750000.0
2009-12-15 03:24:00,4.1523,4.1523,4.14614,4.1502,6750000.0
2009-12-15 03:25:00,4.15296,4.15296,4.15103,4.15251,5250000.0
2009-12-15 03:26:00,4.15272,4.15347,4.15129,4.15232,6760000.0
2009-12-15 03:27:00,4.15123,4.15379,4.1503,4.1533,4880000.0
2009-12-15 03:28:00,4.15035,4.15353,4.14874,4.15235,3750000.0
2009-12-15 03:29:00,4.15251,4.15251,4.14403,4.15136,5260000.0
2009-12-15 03:30:00,4.14199,4.15154,4.13609,4.15154,7510000.0
2009-12-15 03:31:00,4.15232,4.15272,4.14897,4.15272,5250000.0
2009-12-15 03:32:00,4.15334,4.15334,4.14846,4.15157,7880000.0
2009-12-15 03:33:00,4.15179,4.15312,4.14928,4.15075,6010000.0
2009-12-15 03:34:00,4.14759,4.15146,4.14573,4.14959,6010000.0
2009-12-15 03:35:00,4.15214,4.15233,4.1431,4.15187,6750000.0
2009-12-15 03:36:00,4.14615,4.15228,4.14076,4.15228,7130000.0
2009-12-15 03:37:00,4.15363,4.15363,4.14402,4.15025,4510000.0
2009-12-15 03:38:00,4.1479,4.15322,4.14411,4.14795,5630000.0
2009-12-15 03:39:00,4.15303,4.15335,4.14339,4.14925,7130000.0
2009-12-15 03:40:00,4.15204,4.15345,4.14329,4.14878,4140000.0
2009-12-15 03:41:00,4.14897,4.15303,4.14332,4.14332,6770000.0
2009-12-15 03:42:00,4.15211,4.15211,4.14803,4.14824,4880000.0
2009-12-15 03:43:00,4.1527,4.15406,4.15019,4.15207,6000000.0
2009-12-15 03:44:00,4.1528,4.15288,4.14719,4.15258,6390000.0
2009-12-15 03:45:00,4.15159,4.15458,4.14984,4.15373,6000000.0
2009-12-15 03:46:00,4.1506,4.15296,4.14733,4.15226,6000000.0
2009-12-15 03:47:00,4.14502,4.15558,4.14502,4.15451,5630000.0
2009-12-15 03:48:00,4.15239,4.15283,4.14791,4.15047,4880000.0
2009-12-15 03:49:00,4.15202,4.15313,4.14294,4.15184,4880000.0
2009-12-15 03:50:00,4.14851,4.15285,4.14005,4.15285,4880000.0
2009-12-15 03:51:00,4.14878,4.15397,4.14605,4.14933,6380000.0
2009-12-15 03:52:00,4.15174,4.15312,4.14935,4.14935,4880000.0
2009-12-15 03:53:00,4.15362,4.15527,4.14753,4.15215,7880000.0
2009-12-15 03:54:00,4.14811,4.15418,4.14545,4.15214,8250000.0
2009-12-15 03:55:00,4.15109,4.15282,4.14828,4.15254,5250000.0
2009-12-15 03:56:00,4.15193,4.15204,4.14313,4.14708,6380000.0
2009-12-15 03:57:00,4.15252,4.15306,4.14767,4.15107,5260000.0
2009-12-15 03:58:00,4.14939,4.15511,4.14924,4.15341,5250000.0
2009-12-15 03:59:00,4.14803,4.15286,4.14803,4.15209,6000000.0
2009-12-15 04:00:00,4.14462,4.15664,4.14375,4.14375,10880000.0
2009-12-15 04:01:00,4.14912,4.15247,4.14323,4.14595,7500000.0
2009-12-15 04:02:00,4.14821,4.15145,4.14191,4.14885,7140000.0
2009-12-15 04:03:00,4.15172,4.15295,4.14123,4.14123,4880000.0
2009-12-15 04:04:00,4.15129,4.15266,4.14365,4.14365,5630000.0
2009-12-15 04:05:00,4.15216,4.15301,4.14321,4.15135,7140000.0
2009-12-15 04:07:00,4.14911,4.15596,4.14911,4.15333,6770000.0
2009-12-15 04:08:00,4.14876,4.15282,4.14876,4.15282,3750000.0
2009-12-15 04:09:00,4.1522,4.15285,4.1522,4.15267,2630000.0
2009-12-15 04:10:00,4.14931,4.15259,4.14599,4.14732,6380000.0
2009-12-15 04:11:00,4.14874,4.15304,4.14781,4.15304,4520000.0
2009-12-15 04:12:00,4.14672,4.15171,4.14672,4.14793,6010000.0
2009-12-15 04:13:00,4.14779,4.15264,4.14403,4.15,7130000.0
2009-12-15 04:14:00,4.15229,4.15405,4.14872,4.15022,5630000.0
2009-12-15 04:15:00,4.14938,4.15127,4.14109,4.14609,6760000.0
2009-12-15 04:16:00,4.14988,4.15059,4.14546,4.14564,5250000.0
2009-12-15 04:17:00,4.14934,4.15338,4.14082,4.15269,5630000.0
2009-12-15 04:18:00,4.14716,4.14995,4.13758,4.14954,7130000.0
2009-12-15 04:19:00,4.14871,4.1502,4.13656,4.14856,5260000.0
2009-12-15 04:20:00,4.15066,4.15213,4.14693,4.14693,4520000.0
2009-12-15 04:21:00,4.14271,4.15218,4.14271,4.14827,7510000.0
2009-12-15 04:22:00,4.15335,4.15358,4.14764,4.15097,7500000.0
2009-12-15 04:23:00,4.14446,4.15007,4.14446,4.14849,5630000.0
2009-12-15 04:24:00,4.15288,4.15452,4.14341,4.14341,7510000.0
2009-12-15 04:25:00,4.15097,4.1512,4.14452,4.14849,6760000.0
2009-12-15 04:26:00,4.15152,4.15152,4.14286,4.14796,4510000.0
2009-12-15 04:27:00,4.14884,4.15239,4.14471,4.14938,4880000.0
2009-12-15 04:28:00,4.14965,4.15089,4.14474,4.14921,6750000.0
2009-12-15 04:29:00,4.15159,4.15221,4.14739,4.15221,7130000.0
2009-12-15 04:30:00,4.15236,4.15236,4.14647,4.14752,6380000.0
2009-12-15 04:31:00,4.14643,4.15172,4.14638,4.15012,6770000.0
2009-12-15 04:32:00,4.15208,4.15208,4.14631,4.15039,3750000.0
2009-12-15 04:33:00,4.14158,4.1518,4.14158,4.15051,5250000.0
2009-12-15 04:34:00,4.14411,4.1503,4.14411,4.14899,4880000.0
2009-12-15 04:35:00,4.14699,4.15043,4.14383,4.14462,4890000.0
2009-12-15 04:36:00,4.15172,4.15172,4.14692,4.1475,4880000.0
2009-12-15 04:37:00,4.14394,4.15149,4.14337,4.15092,6000000.0
2009-12-15 04:38:00,4.14762,4.15144,4.14521,4.15144,4880000.0
2009-12-15 04:39:00,4.14573,4.15509,4.14573,4.15121,5260000.0
2009-12-15 04:40:00,4.14183,4.1514,4.14183,4.15056,6020000.0
2009-12-15 04:41:00,4.15197,4.15216,4.14862,4.15164,5260000.0
2009-12-15 04:42:00,4.14787,4.15177,4.1442,4.15177,5250000.0
2009-12-15 04:43:00,4.14954,4.15229,4.14954,4.15229,4510000.0
2009-12-15 04:44:00,4.151,4.15168,4.14471,4.15,4880000.0
2009-12-15 04:45:00,4.14253,4.15328,4.14253,4.14953,4880000.0
2009-12-15 04:46:00,4.14764,4.15184,4.14643,4.14643,5250000.0
2009-12-15 04:47:00,4.14101,4.15182,4.14101,4.14716,5630000.0
2009-12-15 04:48:00,4.15097,4.15291,4.14731,4.14731,3380000.0
2009-12-15 04:49:00,4.15057,4.1513,4.14575,4.14867,4890000.0
2009-12-15 04:50:00,4.15249,4.15292,4.15174,4.15267,5260000.0
2009-12-15 04:51:00,4.15153,4.15213,4.14679,4.15052,4510000.0
2009-12-15 04:52:00,4.15031,4.15264,4.14323,4.14826,4880000.0
2009-12-15 04:53:00,4.15013,4.15227,4.1476,4.1496,3750000.0
2009-12-15 04:54:00,4.14625,4.15207,4.14249,4.14249,5260000.0
2009-12-15 04:55:00,4.15101,4.15142,4.14616,4.14979,4880000.0
2009-12-15 04:56:00,4.14447,4.15154,4.14447,4.15154,6010000.0
2009-12-15 04:57:00,4.14319,4.15268,4.14319,4.15208,4880000.0
2009-12-15 04:58:00,4.1501,4.15092,4.14059,4.15092,5260000.0
2009-12-15 04:59:00,4.15121,4.15121,4.14459,4.14821,5250000.0
2009-12-15 05:00:00,4.13712,4.14774,4.13712,4.14501,4880000.0
2009-12-15 05:01:00,4.14628,4.15055,4.1421,4.15055,5250000.0
2009-12-15 05:02:00,4.1504,4.15213,4.14155,4.15213,6760000.0
2009-12-15 05:04:00,4.1511,4.15141,4.14205,4.15002,5630000.0
2009-12-15 05:05:00,4.15187,4.15381,4.14802,4.15359,8250000.0
2009-12-15 05:06:00,4.15086,4.15267,4.15072,4.15267,4880000.0
2009-12-15 05:07:00,4.15101,4.15145,4.14284,4.15145,7880000.0
2009-12-15 05:08:00,4.15361,4.15512,4.14558,4.15307,5630000.0
2009-12-15 05:09:00,4.15107,4.15341,4.14315,4.15194,6020000.0
2009-12-15 05:10:00,4.15207,4.15334,4.14781,4.15076,6770000.0
2009-12-15 05:11:00,4.14562,4.15196,4.14562,4.15196,1500000.0
2009-12-15 05:12:00,4.15306,4.15306,4.14777,4.14777,5630000.0
2009-12-15 05:13:00,4.15353,4.15393,4.14836,4.15326,4880000.0
2009-12-15 05:14:00,4.14532,4.15195,4.14532,4.14843,5630000.0
2009-12-15 05:15:00,4.14414,4.15448,4.14414,4.14956,5640000.0
2009-12-15 05:16:00,4.14798,4.15327,4.14255,4.1497,7510000.0
2009-12-15 05:17:00,4.15265,4.15293,4.14741,4.15293,4880000.0
2009-12-15 05:18:00,4.15206,4.15341,4.14772,4.15307,4880000.0
2009-12-15 05:19:00,4.15249,4.15255,4.14447,4.15255,4510000.0
2009-12-15 05:20:00,4.15135,4.15446,4.1443,4.14989,6760000.0
2009-12-15 05:21:00,4.15257,4.15257,4.14703,4.14983,5630000.0
2009-12-15 05:22:00,4.15216,4.15255,4.15087,4.15122,5260000.0
2009-12-15 05:23:00,4.15016,4.15324,4.15016,4.15195,5250000.0
2009-12-15 05:24:00,4.14697,4.15256,4.14592,4.14708,4880000.0
2009-12-15 05:25:00,4.14318,4.1528,4.14318,4.15264,7880000.0
2009-12-15 05:26:00,4.15086,4.1531,4.14823,4.14921,6380000.0
2009-12-15 05:27:00,4.14991,4.15301,4.14991,4.15288,5250000.0
2009-12-15 05:28:00,4.14698,4.15193,4.14675,4.15075,6380000.0
2009-12-15 05:29:00,4.14794,4.15347,4.14624,4.14951,6760000.0
2009-12-15 05:30:00,4.14454,4.15594,4.14454,4.15059,6000000.0
2009-12-15 05:31:00,4.15277,4.15372,4.15035,4.1524,4510000.0
2009-12-15 05:32:00,4.15189,4.15409,4.14777,4.1532,5250000.0
2009-12-15 05:33:00,4.15182,4.1529,4.14356,4.15045,4890000.0
2009-12-15 05:34:00,4.15124,4.15229,4.14775,4.15069,5250000.0
2009-12-15 05:35:00,4.15449,4.15455,4.14605,4.15301,4880000.0
2009-12-15 05:36:00,4.14722,4.15531,4.14606,4.14959,7500000.0
2009-12-15 05:37:00,4.15359,4.15359,4.14301,4.15151,6760000.0
2009-12-15 05:38:00,4.14824,4.15338,4.14824,4.15322,6000000.0
2009-12-15 05:39:00,4.15132,4.154,4.1479,4.15214,6750000.0
2009-12-15 05:40:00,4.15127,4.15127,4.14585,4.14717,6000000.0
2009-12-15 05:41:00,4.14709,4.15084,4.14209,4.14927,6380000.0
2009-12-15 05:42:00,4.15258,4.15258,4.139,4.14984,7500000.0
2009-12-15 05:43:00,4.14896,4.15328,4.1432,4.15203,6760000.0
2009-12-15 05:44:00,4.14847,4.15189,4.14194,4.15125,6380000.0
2009-12-15 05:45:00,4.14559,4.15716,4.14559,4.15057,4510000.0
2009-12-15 05:46:00,4.15114,4.15247,4.14737,4.15162,6760000.0
2009-12-15 05:47:00,4.15123,4.15329,4.14367,4.14967,5260000.0
2009-12-15 05:48:00,4.15115,4.15284,4.14308,4.14924,7130000.0
2009-12-15 05:49:00,4.14966,4.15206,4.14187,4.15206,7140000.0
2009-12-15 05:50:00,4.1527,4.15306,4.14693,4.15185,4880000.0
2009-12-15 05:51:00,4.1548,4.15519,4.14397,4.14397,5630000.0
2009-12-15 05:52:00,4.15,4.1517,4.14163,4.15014,4880000.0
2009-12-15 05:53:00,4.15166,4.15352,4.14799,4.15283,4880000.0
2009-12-15 05:54:00,4.14254,4.15384,4.14254,4.14551,6770000.0
2009-12-15 05:55:00,4.15364,4.15488,4.14804,4.15361,7510000.0
2009-12-15 05:56:00,4.15129,4.1531,4.1425,4.1499,8250000.0
2009-12-15 05:57:00,4.14875,4.15488,4.14875,4.15132,8250000.0
2009-12-15 05:58:00,4.15339,4.15353,4.15021,4.1523,4880000.0
2009-12-15 05:59:00,4.15066,4.15066,4.14093,4.14603,6770000.0
2009-12-15 06:00:00,4.14051,4.14846,4.13764,4.14789,4520000.0
2009-12-15 06:01:00,4.15203,4.15297,4.14258,4.15297,4880000.0
2009-12-15 06:02:00,4.1466,4.15222,4.14417,4.14954,8250000.0
2009-12-15 06:03:00,4.14728,4.1531,4.14322,4.15292,8250000.0
2009-12-15 06:04:00,4.15183,4.15287,4.15109,4.15193,6400000.0
2009-12-15 06:05:00,4.14754,4.15164,4.14088,4.14728,5260000.0
2009-12-15 06:06:00,4.14586,4.15204,4.14482,4.15204,4510000.0
2009-12-15 06:07:00,4.15144,4.15187,4.14574,4.15123,6750000.0
2009-12-15 06:08:00,4.15274,4.15308,4.14342,4.15308,5630000.0
2009-12-15 06:09:00,4.15101,4.15307,4.14162,4.14162,6000000.0
2009-12-15 06:10:00,4.15215,4.15411,4.14387,4.15165,8630000.0
2009-12-15 06:11:00,4.15242,4.15369,4.14327,4.15054,5260000.0
2009-12-15 06:12:00,4.14698,4.15232,4.14362,4.15232,5630000.0
2009-12-15 06:13:00,4.15232,4.15482,4.14715,4.15112,4880000.0
2009-12-15 06:14:00,4.14282,4.15252,4.14282,4.14814,6010000.0
2009-12-15 06:15:00,4.14499,4.15494,4.14499,4.15052,5630000.0
2009-12-15 06:16:00,4.15148,4.15278,4.14331,4.15258,4130000.0
2009-12-15 06:17:00,4.15304,4.15304,4.14577,4.14907,7880000.0
2009-12-15 06:18:00,4.14623,4.15342,4.14382,4.15342,7140000.0
2009-12-15 06:19:00,4.15195,4.15211,4.14347,4.14347,4510000.0
2009-12-15 06:20:00,4.15275,4.15487,4.14224,4.14224,7880000.0
2009-12-15 06:21:00,4.14778,4.15309,4.14723,4.15211,4880000.0
2009-12-15 06:22:00,4.153,4.153,4.14428,4.15232,6000000.0
2009-12-15 06:23:00,4.15152,4.15236,4.14751,4.14999,6750000.0
2009-12-15 06:24:00,4.14788,4.15338,4.14788,4.15058,5630000.0
2009-12-15 06:25:00,4.14912,4.15159,4.14573,4.14573,4510000.0
2009-12-15 06:26:00,4.15182,4.15182,4.14777,4.15072,5630000.0
2009-12-15 06:27:00,4.14834,4.15409,4.14353,4.14353,5630000.0
2009-12-15 06:28:00,4.15267,4.15311,4.14744,4.15101,6010000.0
2009-12-15 06:29:00,4.15245,4.15245,4.14718,4.15223,6380000.0
2009-12-15 06:30:00,4.146,4.15811,4.146,4.15191,8260000.0
2009-12-15 06:31:00,4.15151,4.15257,4.143,4.15054,6760000.0
2009-12-15 06:32:00,4.15067,4.15089,4.14462,4.15089,5260000.0
2009-12-15 06:33:00,4.1515,4.15233,4.1467,4.1467,4880000.0
2009-12-15 06:34:00,4.1468,4.15383,4.1468,4.15125,6000000.0
2009-12-15 06:35:00,4.15083,4.15211,4.14498,4.14691,5630000.0
2009-12-15 06:36:00,4.15098,4.15143,4.14252,4.15143,5270000.0
2009-12-15 06:37:00,4.15449,4.15476,4.14554,4.15197,5260000.0
2009-12-15 06:38:00,4.14912,4.15074,4.14075,4.15066,6010000.0
2009-12-15 06:39:00,4.14392,4.15635,4.14392,4.15319,8250000.0
2009-12-15 06:40:00,4.1506,4.15185,4.14476,4.14476,4510000.0
2009-12-15 06:41:00,4.15009,4.15152,4.14644,4.15152,7880000.0
2009-12-15 06:42:00,4.15047,4.15106,4.14195,4.15106,5250000.0
2009-12-15 06:43:00,4.14706,4.15257,4.14281,4.14822,5260000.0
2009-12-15 06:44:00,4.14968,4.15221,4.14658,4.15145,5260000.0
2009-12-15 06:45:00,4.14321,4.15232,4.14321,4.15043,4140000.0
2009-12-15 06:46:00,4.15114,4.15114,4.14055,4.1511,5640000.0
2009-12-15 06:47:00,4.15175,4.15197,4.14669,4.14962,4880000.0
2009-12-15 06:48:00,4.15181,4.15232,4.14476,4.15108,6760000.0
2009-12-15 06:49:00,4.14627,4.15165,4.14536,4.15125,6760000.0
2009-12-15 06:50:00,4.14884,4.1521,4.1447,4.1447,4880000.0
2009-12-15 06:51:00,4.14401,4.15549,4.14401,4.15249,6010000.0
2009-12-15 06:52:00,4.14657,4.15209,4.14651,4.15093,4510000.0
2009-12-15 06:53:00,4.15,4.15088,4.14011,4.14982,6380000.0
2009-12-15 06:55:00,4.15191,4.15211,4.14671,4.14986,4510000.0
2009-12-15 06:56:00,4.15132,4.15226,4.14248,4.15226,5260000.0
2009-12-15 06:57:00,4.14628,4.15083,4.14172,4.14542,4510000.0
2009-12-15 06:58:00,4.14477,4.15182,4.14477,4.15087,5630000.0
2009-12-15 06:59:00,4.15187,4.15187,4.14491,4.15076,5270000.0
2009-12-15 07:00:00,4.14399,4.1529,4.14399,4.14851,5250000.0
2009-12-15 07:02:00,4.14588,4.15307,4.14152,4.15221,7500000.0
2009-12-15 07:03:00,4.1465,4.15083,4.1465,4.14999,5260000.0
2009-12-15 07:04:00,4.15145,4.15145,4.14489,4.15007,7500000.0
2009-12-15 07:05:00,4.15008,4.15043,4.14865,4.15014,5250000.0
2009-12-15 07:06:00,4.14503,4.15036,4.14334,4.15018,4880000.0
2009-12-15 07:07:00,4.15105,4.15105,4.14195,4.14989,6380000.0
2009-12-15 07:08:00,4.15188,4.15306,4.14312,4.14312,4880000.0
2009-12-15 07:09:00,4.14664,4.15119,4.1453,4.15048,5630000.0
2009-12-15 07:10:00,4.14982,4.15068,4.14561,4.15027,4880000.0
2009-12-15 07:11:00,4.14898,4.14926,4.13986,4.14919,4880000.0
2009-12-15 07:12:00,4.14743,4.15046,4.14016,4.14998,5250000.0
2009-12-15 07:13:00,4.14741,4.15048,4.13854,4.14709,6010000.0
2009-12-15 07:14:00,4.15096,4.152,4.14579,4.14836,6000000.0
2009-12-15 07:15:00,4.14219,4.1556,4.14219,4.14885,4510000.0
2009-12-15 07:17:00,4.14539,4.14875,4.14297,4.1465,4880000.0
2009-12-15 07:18:00,4.1394,4.15579,4.1394,4.14784,4510000.0
2009-12-15 07:19:00,4.14898,4.15043,4.14839,4.15014,5250000.0
2009-12-15 07:20:00,4.14557,4.1475,4.13893,4.1467,6000000.0
2009-12-15 07:21:00,4.14531,4.14783,4.13612,4.14756,6390000.0
2009-12-15 07:22:00,4.14449,4.14613,4.13753,4.14028,5630000.0
2009-12-15 07:23:00,4.14678,4.14722,4.13555,4.14587,4140000.0
2009-12-15 07:24:00,4.14251,4.15091,4.14251,4.14721,7880000.0
2009-12-15 07:25:00,4.13761,4.14769,4.13761,4.14769,4510000.0
2009-12-15 07:26:00,4.1478,4.14793,4.13554,4.14775,5630000.0
2009-12-15 07:27:00,4.14716,4.14753,4.14388,4.14637,5630000.0
2009-12-15 07:28:00,4.14515,4.14854,4.1435,4.1435,5260000.0
2009-12-15 07:29:00,4.14626,4.1481,4.14184,4.14184,6000000.0
2009-12-15 07:30:00,4.13898,4.14738,4.13898,4.14369,5250000.0
2009-12-15 07:31:00,4.14696,4.14721,4.14606,4.14667,5250000.0
2009-12-15 07:32:00,4.14733,4.14798,4.13989,4.14642,6010000.0
2009-12-15 07:33:00,4.14062,4.1458,4.13318,4.1458,6380000.0
2009-12-15 07:34:00,4.14692,4.14775,4.14007,4.14468,4520000.0
2009-12-15 07:35:00,4.14589,4.14724,4.14104,4.14724,7150000.0
2009-12-15 07:36:00,4.14312,4.14735,4.14049,4.14559,6750000.0
2009-12-15 07:37:00,4.14331,4.14881,4.1395,4.1486,6380000.0
2009-12-15 07:38:00,4.14677,4.14681,4.13717,4.13717,6010000.0
2009-12-15 07:39:00,4.14552,4.14723,4.13981,4.14693,6380000.0
2009-12-15 07:40:00,4.1468,4.14826,4.13847,4.14712,4510000.0
2009-12-15 07:41:00,4.14242,4.148,4.14179,4.14364,7500000.0
2009-12-15 07:42:00,4.14023,4.14879,4.13855,4.14626,7510000.0
2009-12-15 07:43:00,4.14545,4.14869,4.14321,4.14347,4880000.0
2009-12-15 07:44:00,4.13836,4.14999,4.13836,4.14415,7520000.0
2009-12-15 07:45:00,4.14678,4.14823,4.14402,4.14654,4510000.0
2009-12-15 07:46:00,4.1471,4.1471,4.13688,4.13688,6750000.0
2009-12-15 07:47:00,4.14523,4.14738,4.14117,4.14636,8250000.0
2009-12-15 07:48:00,4.14894,4.14894,4.13949,4.14703,5260000.0
2009-12-15 07:49:00,4.14677,4.14793,4.14251,4.14793,6000000.0
2009-12-15 07:50:00,4.14497,4.15051,4.13885,4.15051,7510000.0
2009-12-15 07:51:00,4.14162,4.15139,4.14162,4.14764,8630000.0
2009-12-15 07:52:00,4.14987,4.14987,4.14563,4.1464,6000000.0
2009-12-15 07:53:00,4.14655,4.15009,4.1395,4.15009,7880000.0
2009-12-15 07:54:00,4.15086,4.151,4.14204,4.15063,4880000.0
2009-12-15 07:55:00,4.15091,4.15144,4.14165,4.14924,6000000.0
2009-12-15 07:56:00,4.14525,4.15048,4.14094,4.14332,5630000.0
2009-12-15 07:57:00,4.14864,4.15142,4.14097,4.14899,5250000.0
2009-12-15 07:58:00,4.14091,4.15078,4.14091,4.14454,5630000.0
2009-12-15 07:59:00,4.1494,4.1494,4.14005,4.14812,6000000.0
2009-12-15 08:00:00,4.15147,4.15147,4.14154,4.14732,6750000.0
2009-12-15 08:01:00,4.14481,4.15002,4.13805,4.14953,5640000.0
2009-12-15 08:02:00,4.14861,4.15115,4.14518,4.15064,6000000.0
2009-12-15 08:03:00,4.14766,4.15015,4.14471,4.14899,5630000.0
2009-12-15 08:04:00,4.14814,4.15025,4.14479,4.15002,4880000.0
2009-12-15 08:05:00,4.14546,4.14992,4.14093,4.14677,5250000.0
2009-12-15 08:06:00,4.15088,4.15088,4.14114,4.14114,4510000.0
2009-12-15 08:07:00,4.14844,4.14953,4.14495,4.14567,5260000.0
2009-12-15 08:08:00,4.15004,4.15013,4.14544,4.1501,4880000.0
2009-12-15 08:09:00,4.15046,4.15176,4.14635,4.15176,6000000.0
2009-12-15 08:10:00,4.15245,4.15265,4.14309,4.1471,4520000.0
2009-12-15 08:11:00,4.151,4.15253,4.14319,4.15021,6750000.0
2009-12-15 08:12:00,4.14631,4.15203,4.14631,4.14986,4880000.0
2009-12-15 08:13:00,4.15211,4.15513,4.14677,4.14677,6750000.0
2009-12-15 08:14:00,4.14242,4.15792,4.14242,4.14859,7500000.0
2009-12-15 08:15:00,4.15028,4.15118,4.14604,4.14625,5630000.0
2009-12-15 08:16:00,4.15139,4.15396,4.14621,4.15288,10520000.0
2009-12-15 08:17:00,4.15068,4.15312,4.14769,4.15005,7500000.0
2009-12-15 08:18:00,4.1443,4.15024,4.14145,4.14637,6380000.0
2009-12-15 08:19:00,4.14612,4.14714,4.13728,4.14599,8250000.0
2009-12-15 08:20:00,4.14024,4.14974,4.13943,4.14455,7890000.0
2009-12-15 08:21:00,4.14515,4.14579,4.13673,4.13673,4510000.0
2009-12-15 08:22:00,4.14639,4.15056,4.1455,4.1504,5250000.0
2009-12-15 08:23:00,4.14136,4.15081,4.14136,4.15066,6770000.0
2009-12-15 08:24:00,4.15016,4.15049,4.14416,4.14416,4880000.0
2009-12-15 08:25:00,4.14651,4.15169,4.14651,4.15117,4140000.0
2009-12-15 08:26:00,4.15075,4.15257,4.14079,4.15162,6390000.0
2009-12-15 08:27:00,4.15105,4.15105,4.1445,4.1445,5250000.0
2009-12-15 08:28:00,4.1496,4.15172,4.14646,4.15152,7130000.0
2009-12-15 08:29:00,4.14795,4.15254,4.14264,4.14264,9000000.0
2009-12-15 08:30:00,4.14926,4.15174,4.14,4.15083,7500000.0
2009-12-15 08:31:00,4.14728,4.15012,4.14497,4.15012,5260000.0
2009-12-15 08:32:00,4.14142,4.15089,4.13981,4.15004,4510000.0
2009-12-15 08:33:00,4.15137,4.15176,4.14134,4.15013,5250000.0
2009-12-15 08:34:00,4.14053,4.1526,4.14053,4.15047,9760000.0
2009-12-15 08:35:00,4.14637,4.1493,4.13884,4.14245,11640000.0
2009-12-15 08:36:00,4.14107,4.15127,4.13922,4.14757,7880000.0
2009-12-15 08:37:00,4.14122,4.15288,4.14122,4.14711,4880000.0
2009-12-15 08:38:00,4.14548,4.15173,4.13945,4.14715,9380000.0
2009-12-15 08:40:00,4.14611,4.15043,4.14611,4.14925,5250000.0
2009-12-15 08:41:00,4.14774,4.14998,4.13818,4.14959,5630000.0
2009-12-15 08:42:00,4.14993,4.15254,4.14265,4.14759,7510000.0
2009-12-15 08:43:00,4.1497,4.15058,4.14019,4.14724,9380000.0
2009-12-15 08:44:00,4.14829,4.15003,4.1441,4.14871,6010000.0
2009-12-15 08:45:00,4.14724,4.14871,4.14071,4.14071,6030000.0
2009-12-15 08:46:00,4.14708,4.14969,4.14445,4.14445,5250000.0
2009-12-15 08:47:00,4.14817,4.14869,4.13805,4.14869,7130000.0
2009-12-15 08:48:00,4.14794,4.14989,4.14361,4.14361,4880000.0
2009-12-15 08:49:00,4.14959,4.15004,4.14548,4.1496,7130000.0
2009-12-15 08:50:00,4.14093,4.14972,4.14093,4.14535,5260000.0
2009-12-15 08:51:00,4.13884,4.14935,4.13884,4.14935,4880000.0
2009-12-15 08:52:00,4.14639,4.14981,4.13717,4.14904,6750000.0
2009-12-15 08:53:00,4.14965,4.15083,4.14582,4.15083,8630000.0
2009-12-15 08:54:00,4.14992,4.15152,4.14222,4.15099,7150000.0
2009-12-15 08:55:00,4.14484,4.15027,4.14246,4.15015,11260000.0
2009-12-15 08:56:00,4.1309,4.14792,4.1309,4.14792,6760000.0
2009-12-15 08:57:00,4.14765,4.148,4.13256,4.148,11260000.0
2009-12-15 08:58:00,4.14988,4.15117,4.14474,4.14753,4880000.0
2009-12-15 08:59:00,4.14682,4.14977,4.13984,4.14977,6000000.0
2009-12-15 09:00:00,4.14725,4.15148,4.14017,4.14758,7130000.0
2009-12-15 09:01:00,4.14878,4.14966,4.13913,4.14452,7510000.0
2009-12-15 09:02:00,4.14551,4.15135,4.13964,4.15044,6760000.0
2009-12-15 09:03:00,4.14863,4.14986,4.14352,4.146,8250000.0
2009-12-15 09:04:00,4.1462,4.15074,4.13818,4.14928,10140000.0
2009-12-15 09:05:00,4.14815,4.15086,4.14109,4.15013,7880000.0
2009-12-15 09:06:00,4.14953,4.15192,4.1403,4.15192,6770000.0
2009-12-15 09:07:00,4.14695,4.14985,4.14515,4.14564,7130000.0
2009-12-15 09:08:00,4.14492,4.14946,4.14138,4.14821,6380000.0
2009-12-15 09:09:00,4.14903,4.1501,4.14486,4.14724,7880000.0
2009-12-15 09:10:00,4.14767,4.14873,4.14105,4.14674,6760000.0
2009-12-15 09:11:00,4.14772,4.14813,4.14339,4.14633,5250000.0
2009-12-15 09:12:00,4.14741,4.14828,4.14267,4.14794,8250000.0
2009-12-15 09:13:00,4.14871,4.14871,4.1376,4.14123,6380000.0
2009-12-15 09:14:00,4.14776,4.14856,4.14141,4.14154,5640000.0
2009-12-15 09:15:00,4.14753,4.14865,4.14264,4.14865,6380000.0
2009-12-15 09:16:00,4.14426,4.14622,4.14005,4.14481,8250000.0
2009-12-15 09:17:00,4.14032,4.14614,4.14016,4.14614,7520000.0
2009-12-15 09:18:00,4.14193,4.14722,4.13974,4.1424,6380000.0
2009-12-15 09:19:00,4.14528,4.14785,4.1398,4.14785,9390000.0
2009-12-15 09:20:00,4.14614,4.14736,4.13615,4.14557,8250000.0
2009-12-15 09:21:00,4.14223,4.14941,4.14198,4.14882,7890000.0
2009-12-15 09:22:00,4.14856,4.15098,4.14633,4.15015,6750000.0
2009-12-15 09:23:00,4.14461,4.14957,4.14377,4.147,8630000.0
2009-12-15 09:24:00,4.14609,4.15305,4.14335,4.1434,12390000.0
2009-12-15 09:25:00,4.14838,4.14838,4.13997,4.14758,6380000.0
2009-12-15 09:26:00,4.15058,4.1517,4.14004,4.14452,9770000.0
2009-12-15 09:27:00,4.14922,4.15106,4.14447,4.14447,8650000.0
2009-12-15 09:28:00,4.14757,4.15051,4.14114,4.14512,7510000.0
2009-12-15 09:29:00,4.13865,4.14805,4.13865,4.14261,8260000.0
2009-12-15 09:30:00,4.1464,4.14655,4.13594,4.14403,5250000.0
2009-12-15 09:31:00,4.14617,4.14983,4.14418,4.14983,6760000.0
2009-12-15 09:32:00,4.14383,4.15187,4.14119,4.14837,8260000.0
2009-12-15 09:33:00,4.1435,4.14658,4.13529,4.14658,6000000.0
2009-12-15 09:34:00,4.14757,4.14816,4.14315,4.14658,6010000.0
2009-12-15 09:35:00,4.14752,4.15284,4.14149,4.14975,8640000.0
2009-12-15 09:36:00,4.14453,4.14839,4.13829,4.13829,8270000.0
2009-12-15 09:37:00,4.14741,4.14826,4.13885,4.14435,6380000.0
2009-12-15 09:38:00,4.14769,4.14829,4.13826,4.13826,6010000.0
2009-12-15 09:39:00,4.14715,4.14874,4.14395,4.14395,5630000.0
2009-12-15 09:40:00,4.14779,4.14779,4.14175,4.14211,4880000.0
2009-12-15 09:41:00,4.14272,4.14778,4.13719,4.14573,7130000.0
2009-12-15 09:42:00,4.14762,4.14858,4.14238,4.14817,7130000.0
2009-12-15 09:43:00,4.14027,4.15307,4.14027,4.14967,7880000.0
2009-12-15 09:44:00,4.14506,4.15327,4.13984,4.15288,9380000.0
2009-12-15 09:45:00,4.1552,4.15849,4.15095,4.15116,6390000.0
2009-12-15 09:46:00,4.14646,4.15647,4.14503,4.14971,5260000.0
2009-12-15 09:47:00,4.15171,4.15773,4.14724,4.15479,4510000.0
2009-12-15 09:48:00,4.15357,4.15945,4.15003,4.15718,5250000.0
2009-12-15 09:49:00,4.15644,4.1588,4.1529,4.15418,11260000.0
2009-12-15 09:50:00,4.15524,4.15784,4.14742,4.15725,6000000.0
2009-12-15 09:51:00,4.15399,4.15884,4.15248,4.15756,6780000.0
2009-12-15 09:52:00,4.15801,4.15801,4.1518,4.15269,5250000.0
2009-12-15 09:53:00,4.15698,4.15947,4.15347,4.15347,7510000.0
2009-12-15 09:54:00,4.1578,4.15999,4.15198,4.15773,9000000.0
2009-12-15 09:55:00,4.15583,4.15899,4.15583,4.15811,5260000.0
2009-12-15 09:56:00,4.15726,4.15842,4.14775,4.15778,5250000.0
2009-12-15 09:57:00,4.15752,4.15899,4.15095,4.15488,7140000.0
2009-12-15 09:58:00,4.15338,4.1573,4.15188,4.155,7880000.0
2009-12-15 09:59:00,4.15676,4.15676,4.14391,4.14807,8250000.0
2009-12-15 10:00:00,4.15653,4.15989,4.15452,4.1574,10140000.0
2009-12-15 10:01:00,4.15809,4.15958,4.15039,4.15828,7890000.0
2009-12-15 10:02:00,4.15836,4.16021,4.15284,4.16021,6760000.0
2009-12-15 10:03:00,4.15848,4.16122,4.15367,4.15994,5260000.0
2009-12-15 10:04:00,4.16167,4.16167,4.15373,4.16108,12390000.0
2009-12-15 10:05:00,4.1545,4.16325,4.1545,4.1566,6750000.0
2009-12-15 10:06:00,4.15935,4.16163,4.15099,4.15648,9010000.0
2009-12-15 10:07:00,4.15214,4.15866,4.14745,4.15866,5260000.0
2009-12-15 10:08:00,4.15747,4.15845,4.14681,4.15424,10880000.0
2009-12-15 10:09:00,4.15736,4.15736,4.14696,4.15366,6750000.0
2009-12-15 10:10:00,4.14611,4.15741,4.14611,4.15333,8250000.0
2009-12-15 10:11:00,4.15757,4.15768,4.14877,4.15668,7500000.0
2009-12-15 10:12:00,4.15311,4.15641,4.14926,4.1551,6770000.0
2009-12-15 10:13:00,4.15484,4.15647,4.14625,4.14874,8640000.0
2009-12-15 10:14:00,4.15481,4.15656,4.14955,4.15656,10130000.0
2009-12-15 10:15:00,4.15688,4.15768,4.1513,4.1513,7880000.0
2009-12-15 10:16:00,4.14758,4.15926,4.14758,4.1591,6380000.0
2009-12-15 10:17:00,4.16129,4.16274,4.15323,4.15323,7130000.0
2009-12-15 10:18:00,4.1604,4.16336,4.15774,4.16336,5260000.0
2009-12-15 10:19:00,4.16454,4.16454,4.15924,4.15924,6760000.0
2009-12-15 10:20:00,4.15921,4.16343,4.15792,4.15806,8250000.0
2009-12-15 10:21:00,4.16626,4.16737,4.15685,4.16105,4510000.0
2009-12-15 10:22:00,4.16643,4.16799,4.16532,4.16705,6000000.0
2009-12-15 10:23:00,4.16102,4.166,4.16102,4.166,7130000.0
2009-12-15 10:24:00,4.16583,4.16678,4.16136,4.1644,7510000.0
2009-12-15 10:25:00,4.15725,4.16581,4.15315,4.1633,16520000.0
2009-12-15 10:26:00,4.16452,4.16459,4.15427,4.15959,12010000.0
2009-12-15 10:27:00,4.16164,4.16505,4.15971,4.16362,5250000.0
2009-12-15 10:28:00,4.16388,4.16553,4.1604,4.16109,13520000.0
2009-12-15 10:29:00,4.16466,4.16525,4.15288,4.16223,11630000.0
2009-12-15 10:30:00,4.16243,4.1651,4.15274,4.15613,5630000.0
2009-12-15 10:31:00,4.16027,4.1621,4.15043,4.15043,6760000.0
2009-12-15 10:32:00,4.16227,4.16636,4.15582,4.16538,12020000.0
2009-12-15 10:33:00,4.16525,4.16616,4.16072,4.16492,11260000.0
2009-12-15 10:34:00,4.16445,4.16517,4.15474,4.16261,4890000.0
2009-12-15 10:35:00,4.16389,4.16477,4.15841,4.16038,5630000.0
2009-12-15 10:36:00,4.16405,4.16478,4.15913,4.16478,7140000.0
2009-12-15 10:37:00,4.16227,4.16505,4.15504,4.15986,13890000.0
2009-12-15 10:38:00,4.15075,4.16289,4.15075,4.15438,5270000.0
2009-12-15 10:39:00,4.15974,4.16444,4.15508,4.15508,6380000.0
2009-12-15 10:40:00,4.15836,4.16284,4.1526,4.16284,6750000.0
2009-12-15 10:41:00,4.16305,4.16305,4.14963,4.15542,7130000.0
2009-12-15 10:42:00,4.15906,4.15909,4.15175,4.15175,8260000.0
2009-12-15 10:43:00,4.15495,4.15997,4.15288,4.15462,7500000.0
2009-12-15 10:44:00,4.14898,4.15937,4.14898,4.1546,11270000.0
2009-12-15 10:45:00,4.1549,4.15912,4.15237,4.15237,6760000.0
2009-12-15 10:46:00,4.1576,4.15905,4.1469,4.1469,5640000.0
2009-12-15 10:47:00,4.15904,4.16081,4.14984,4.1581,11640000.0
2009-12-15 10:48:00,4.15558,4.1599,4.15129,4.15378,17280000.0
2009-12-15 10:49:00,4.15295,4.15748,4.14748,4.15662,13130000.0
2009-12-15 10:50:00,4.15675,4.15802,4.14417,4.15651,7890000.0
2009-12-15 10:51:00,4.15192,4.15749,4.14767,4.15164,5630000.0
2009-12-15 10:52:00,4.15844,4.15924,4.15404,4.15788,16880000.0
2009-12-15 10:53:00,4.15712,4.15849,4.15173,4.15692,4880000.0
2009-12-15 10:54:00,4.15255,4.1609,4.14841,4.15923,5640000.0
2009-12-15 10:55:00,4.15361,4.16054,4.14801,4.15549,12760000.0
2009-12-15 10:56:00,4.15951,4.16073,4.1546,4.15956,6380000.0
2009-12-15 10:57:00,4.15358,4.15877,4.14798,4.15493,6000000.0
2009-12-15 10:58:00,4.15876,4.16018,4.15534,4.16018,6010000.0
2009-12-15 10:59:00,4.15885,4.16078,4.14959,4.15995,12780000.0
2009-12-15 11:00:00,4.15966,4.16066,4.14963,4.16005,6000000.0
2009-12-15 11:01:00,4.1598,4.1598,4.15424,4.1585,4520000.0
2009-12-15 11:02:00,4.15347,4.15866,4.15287,4.15414,7130000.0
2009-12-15 11:03:00,4.15637,4.15637,4.14434,4.15502,5250000.0
2009-12-15 11:04:00,4.15757,4.15757,4.15129,4.15258,4140000.0
2009-12-15 11:05:00,4.15516,4.15684,4.15025,4.15421,7150000.0
2009-12-15 11:06:00,4.15028,4.15532,4.14875,4.15376,6380000.0
2009-12-15 11:07:00,4.15057,4.15572,4.14549,4.15566,6390000.0
2009-12-15 11:08:00,4.15503,4.15542,4.14949,4.15354,5260000.0
2009-12-15 11:09:00,4.1552,4.15699,4.14967,4.15572,9020000.0
2009-12-15 11:10:00,4.15676,4.15768,4.1506,4.1563,12010000.0
2009-12-15 11:11:00,4.14854,4.15554,4.14656,4.15481,7130000.0
2009-12-15 11:12:00,4.1528,4.15538,4.14435,4.15453,7140000.0
2009-12-15 11:13:00,4.15084,4.15533,4.14777,4.15421,6010000.0
2009-12-15 11:14:00,4.14675,4.15466,4.14675,4.15466,6390000.0
2009-12-15 11:15:00,4.15707,4.15932,4.14787,4.15932,6760000.0
2009-12-15 11:16:00,4.15909,4.15956,4.15376,4.15376,4510000.0
2009-12-15 11:17:00,4.1597,4.1597,4.15532,4.15857,8260000.0
2009-12-15 11:18:00,4.15404,4.16011,4.14928,4.15966,7130000.0
2009-12-15 11:19:00,4.15255,4.16072,4.14818,4.1554,11260000.0
2009-12-15 11:20:00,4.15761,4.15956,4.15401,4.15401,7130000.0
2009-12-15 11:21:00,4.15519,4.15987,4.14994,4.14994,6380000.0
2009-12-15 11:22:00,4.15877,4.16088,4.15563,4.15899,9380000.0
2009-12-15 11:23:00,4.15661,4.16003,4.15572,4.15842,4880000.0
2009-12-15 11:24:00,4.15893,4.1597,4.1543,4.1543,4880000.0
2009-12-15 11:25:00,4.15703,4.15763,4.14756,4.1569,6010000.0
2009-12-15 11:26:00,4.15879,4.16131,4.15288,4.15763,6760000.0
2009-12-15 11:27:00,4.15922,4.16352,4.15875,4.16352,7140000.0
2009-12-15 11:28:00,4.16337,4.16448,4.15837,4.16448,6000000.0
2009-12-15 11:29:00,4.1645,4.16625,4.15857,4.15857,4880000.0
2009-12-15 11:30:00,4.16842,4.17049,4.16124,4.16222,13130000.0
2009-12-15 11:31:00,4.16562,4.16562,4.1547,4.16515,6770000.0
2009-12-15 11:32:00,4.16359,4.16487,4.15896,4.15896,6380000.0
2009-12-15 11:33:00,4.15617,4.16659,4.15328,4.16644,8260000.0
2009-12-15 11:34:00,4.16632,4.16729,4.15752,4.16524,4880000.0
2009-12-15 11:35:00,4.16224,4.16669,4.16224,4.16412,6010000.0
2009-12-15 11:36:00,4.16604,4.16731,4.15887,4.16604,12020000.0
2009-12-15 11:37:00,4.16829,4.17021,4.1607,4.16512,11260000.0
2009-12-15 11:38:00,4.16609,4.16773,4.16007,4.16007,7510000.0
2009-12-15 11:39:00,4.15726,4.16593,4.15726,4.16124,4510000.0
2009-12-15 11:40:00,4.16619,4.16647,4.16265,4.16561,6770000.0
2009-12-15 11:41:00,4.15593,4.16502,4.15593,4.16149,4880000.0
2009-12-15 11:42:00,4.16309,4.16592,4.16105,4.16496,4510000.0
2009-12-15 11:43:00,4.1641,4.16679,4.15636,4.16487,11260000.0
2009-12-15 11:44:00,4.16434,4.16922,4.15778,4.16636,14630000.0
2009-12-15 11:45:00,4.15798,4.1628,4.15271,4.15357,6010000.0
2009-12-15 11:46:00,4.1533,4.16349,4.15128,4.16268,8250000.0
2009-12-15 11:47:00,4.16313,4.16437,4.1551,4.16419,4880000.0
2009-12-15 11:48:00,4.15469,4.16726,4.15469,4.16445,6010000.0
2009-12-15 11:49:00,4.1599,4.16505,4.15261,4.154,5260000.0
2009-12-15 11:50:00,4.16366,4.16439,4.15928,4.16409,5630000.0
2009-12-15 11:51:00,4.16232,4.16475,4.15826,4.16202,9010000.0
2009-12-15 11:52:00,4.16193,4.16258,4.159,4.16201,6000000.0
2009-12-15 11:53:00,4.16331,4.16331,4.15558,4.15869,5640000.0
2009-12-15 11:54:00,4.16223,4.16385,4.15721,4.15986,5250000.0
2009-12-15 11:55:00,4.16211,4.16352,4.15731,4.16238,4890000.0
2009-12-15 11:56:00,4.16239,4.16411,4.15814,4.16222,9760000.0
2009-12-15 11:57:00,4.16175,4.16455,4.15587,4.16223,4510000.0
2009-12-15 11:58:00,4.16375,4.16612,4.16304,4.16479,4890000.0
2009-12-15 11:59:00,4.16033,4.16577,4.15982,4.16253,5630000.0
2009-12-15 12:00:00,4.16247,4.16667,4.15475,4.15786,9010000.0
2009-12-15 12:01:00,4.16299,4.16636,4.15714,4.16636,9010000.0
2009-12-15 12:02:00,4.16341,4.16653,4.1562,4.16614,16880000.0
2009-12-15 12:03:00,4.16035,4.16624,4.1581,4.16606,7880000.0
2009-12-15 12:04:00,4.16418,4.16746,4.15832,4.16479,6750000.0
2009-12-15 12:05:00,4.1675,4.16824,4.15845,4.16317,6010000.0
2009-12-15 12:06:00,4.16695,4.16828,4.15898,4.15898,10890000.0
2009-12-15 12:07:00,4.165,4.16955,4.16242,4.16596,7130000.0
2009-12-15 12:08:00,4.1662,4.1674,4.15685,4.16229,4880000.0
2009-12-15 12:09:00,4.16529,4.16707,4.16027,4.16027,7510000.0
2009-12-15 12:10:00,4.16724,4.16724,4.16133,4.16614,6010000.0
2009-12-15 12:11:00,4.16439,4.16807,4.15934,4.16733,6380000.0
2009-12-15 12:12:00,4.16267,4.16797,4.16092,4.16092,6760000.0
2009-12-15 12:13:00,4.16249,4.16627,4.15698,4.16555,7140000.0
2009-12-15 12:14:00,4.16293,4.16609,4.15366,4.16296,16150000.0
2009-12-15 12:15:00,4.16151,4.16795,4.16003,4.16578,18010000.0
2009-12-15 12:16:00,4.15999,4.16646,4.15907,4.16439,7130000.0
2009-12-15 12:17:00,4.16102,4.16501,4.15634,4.16026,6010000.0
2009-12-15 12:18:00,4.16123,4.16731,4.15724,4.16464,9010000.0
2009-12-15 12:19:00,4.16537,4.16537,4.15439,4.16511,7880000.0
2009-12-15 12:20:00,4.16506,4.16541,4.15983,4.16477,13130000.0
2009-12-15 12:21:00,4.15984,4.16563,4.15928,4.16429,4140000.0
2009-12-15 12:22:00,4.1653,4.16557,4.15918,4.16118,6010000.0
2009-12-15 12:23:00,4.16131,4.16633,4.15642,4.16402,6380000.0
2009-12-15 12:24:00,4.16444,4.1648,4.15967,4.15967,4510000.0
2009-12-15 12:25:00,4.16394,4.16662,4.16018,4.16279,4890000.0
2009-12-15 12:27:00,4.16387,4.16556,4.16003,4.16528,9750000.0
2009-12-15 12:28:00,4.15952,4.16938,4.15952,4.16462,8250000.0
2009-12-15 12:29:00,4.1636,4.1639,4.15258,4.16328,8250000.0
2009-12-15 12:30:00,4.16462,4.16663,4.15612,4.15909,10880000.0
2009-12-15 12:31:00,4.16268,4.16403,4.15393,4.16276,5630000.0
2009-12-15 12:32:00,4.15894,4.16389,4.15283,4.15943,4510000.0
2009-12-15 12:33:00,4.1647,4.16522,4.16231,4.16452,7500000.0
2009-12-15 12:37:00,4.16577,4.16635,4.15514,4.15514,7510000.0
2009-12-15 12:38:00,4.16118,4.16628,4.15578,4.15578,5270000.0
2009-12-15 12:39:00,4.1637,4.1641,4.15434,4.15579,6010000.0
2009-12-15 12:40:00,4.16551,4.16647,4.16082,4.16647,6000000.0
2009-12-15 12:43:00,4.16508,4.16582,4.16072,4.16465,8250000.0
2009-12-15 12:44:00,4.16599,4.16624,4.15861,4.15984,6760000.0
2009-12-15 12:45:00,4.16508,4.1667,4.15703,4.16572,13150000.0
2009-12-15 12:46:00,4.16239,4.16823,4.15961,4.16539,4880000.0
2009-12-15 12:47:00,4.16587,4.16587,4.15859,4.16428,9760000.0
2009-12-15 12:48:00,4.16547,4.16547,4.15252,4.16416,14650000.0
2009-12-15 12:49:00,4.16051,4.16425,4.1539,4.15792,6380000.0
2009-12-15 12:50:00,4.16514,4.16514,4.16005,4.16481,5640000.0
2009-12-15 12:51:00,4.16417,4.16517,4.15498,4.16517,6020000.0
2009-12-15 12:53:00,4.1607,4.16529,4.16064,4.16104,6000000.0
2009-12-15 12:54:00,4.16563,4.16563,4.15377,4.16484,14260000.0
2009-12-15 12:55:00,4.16262,4.16444,4.15362,4.15431,9380000.0
2009-12-15 12:56:00,4.16489,4.16524,4.15662,4.16073,5260000.0
2009-12-15 12:57:00,4.15579,4.16601,4.15579,4.16235,5630000.0
2009-12-15 12:58:00,4.16235,4.16658,4.15959,4.16235,4880000.0
2009-12-15 12:59:00,4.1579,4.16841,4.1579,4.16201,7890000.0
2009-12-15 13:00:00,4.16604,4.16623,4.15462,4.15462,6760000.0
2009-12-15 13:01:00,4.16477,4.16651,4.16356,4.16517,5630000.0
2009-12-15 13:02:00,4.16205,4.16789,4.16205,4.16589,7500000.0
2009-12-15 13:03:00,4.16708,4.16752,4.158,4.16616,7510000.0
2009-12-15 13:04:00,4.16803,4.16803,4.16107,4.16714,4890000.0
2009-12-15 13:05:00,4.16178,4.16825,4.15973,4.16783,6750000.0
2009-12-15 13:06:00,4.16655,4.16655,4.15622,4.16644,4520000.0
2009-12-15 13:07:00,4.16839,4.16911,4.16185,4.16839,5260000.0
2009-12-15 13:08:00,4.16866,4.1694,4.15962,4.16797,12400000.0
2009-12-15 13:09:00,4.16794,4.16841,4.15876,4.1634,7880000.0
2009-12-15 13:10:00,4.16827,4.16827,4.16261,4.16751,6380000.0
2009-12-15 13:11:00,4.16766,4.16826,4.15676,4.15676,5250000.0
2009-12-15 13:12:00,4.16618,4.16901,4.164,4.16708,6010000.0
2009-12-15 13:13:00,4.16887,4.16887,4.1626,4.16517,5250000.0
2009-12-15 13:14:00,4.16384,4.1687,4.15675,4.16789,15400000.0
2009-12-15 13:15:00,4.16832,4.16917,4.15842,4.15842,5640000.0
2009-12-15 13:16:00,4.1593,4.16907,4.1593,4.16858,7130000.0
2009-12-15 13:17:00,4.16896,4.16896,4.16412,4.16767,4880000.0
2009-12-15 13:18:00,4.15829,4.16874,4.15829,4.16464,5250000.0
2009-12-15 13:19:00,4.16942,4.16942,4.16306,4.16823,4880000.0
2009-12-15 13:20:00,4.16928,4.16928,4.16461,4.16461,5250000.0
2009-12-15 13:21:00,4.1685,4.16911,4.15899,4.16733,6010000.0
2009-12-15 13:22:00,4.1676,4.1676,4.16228,4.16615,6000000.0
2009-12-15 13:23:00,4.16602,4.16918,4.1602,4.16891,6760000.0
2009-12-15 13:24:00,4.16696,4.16867,4.15878,4.16484,6380000.0
2009-12-15 13:25:00,4.16753,4.16753,4.161,4.1655,6000000.0
2009-12-15 13:26:00,4.16749,4.1678,4.15956,4.16123,7130000.0
2009-12-15 13:27:00,4.16754,4.16791,4.16286,4.16674,5630000.0
2009-12-15 13:28:00,4.16562,4.16778,4.16206,4.16206,6380000.0
2009-12-15 13:29:00,4.16644,4.16752,4.16021,4.1662,13520000.0
2009-12-15 13:30:00,4.16713,4.16826,4.16353,4.16777,7130000.0
2009-12-15 13:31:00,4.1666,4.16719,4.16121,4.16121,5250000.0
2009-12-15 13:32:00,4.16452,4.16644,4.16112,4.16644,8260000.0
2009-12-15 13:33:00,4.16635,4.16693,4.16155,4.16542,9010000.0
2009-12-15 13:34:00,4.16682,4.16682,4.15953,4.1648,5250000.0
2009-12-15 13:35:00,4.16344,4.16344,4.15889,4.16207,5630000.0
2009-12-15 13:36:00,4.16388,4.16561,4.15622,4.16475,6000000.0
2009-12-15 13:37:00,4.16546,4.16569,4.16386,4.16386,4880000.0
2009-12-15 13:38:00,4.16356,4.16484,4.16269,4.16378,6000000.0
2009-12-15 13:39:00,4.16241,4.16592,4.16031,4.16408,8260000.0
2009-12-15 13:40:00,4.16593,4.16593,4.16214,4.16281,5640000.0
2009-12-15 13:41:00,4.16409,4.16535,4.16309,4.16369,7880000.0
2009-12-15 13:42:00,4.16585,4.16585,4.16055,4.16055,6760000.0
2009-12-15 13:43:00,4.16411,4.16623,4.16205,4.16623,5640000.0
2009-12-15 13:44:00,4.16472,4.16663,4.15731,4.16622,9010000.0
2009-12-15 13:45:00,4.16043,4.16479,4.15423,4.1595,9020000.0
2009-12-15 13:46:00,4.16637,4.16681,4.15904,4.16467,7510000.0
2009-12-15 13:47:00,4.1645,4.16633,4.15402,4.15597,12380000.0
2009-12-15 13:48:00,4.16503,4.16619,4.15918,4.16506,12390000.0
2009-12-15 13:49:00,4.1667,4.1667,4.16037,4.16241,5630000.0
2009-12-15 13:50:00,4.16621,4.1671,4.16086,4.16221,7130000.0
2009-12-15 13:51:00,4.15999,4.1656,4.15967,4.16427,7130000.0
2009-12-15 13:52:00,4.16144,4.16882,4.16144,4.16563,5630000.0
2009-12-15 13:53:00,4.16689,4.16747,4.15548,4.16636,7880000.0
2009-12-15 13:54:00,4.16168,4.1677,4.15867,4.16254,9770000.0
2009-12-15 13:55:00,4.15869,4.16913,4.15869,4.16602,7890000.0
2009-12-15 13:56:00,4.162,4.16743,4.162,4.16353,5260000.0
2009-12-15 13:57:00,4.16428,4.16551,4.15866,4.15866,5260000.0
2009-12-15 13:58:00,4.16648,4.16648,4.16097,4.16339,7140000.0
2009-12-15 13:59:00,4.16649,4.16882,4.15815,4.16349,9750000.0
2009-12-15 14:00:00,4.16348,4.16974,4.15748,4.16607,7130000.0
2009-12-15 14:01:00,4.16303,4.16812,4.15637,4.16642,7500000.0
2009-12-15 14:02:00,4.16192,4.1684,4.16128,4.16321,7140000.0
2009-12-15 14:03:00,4.16059,4.17222,4.16059,4.16945,6000000.0
2009-12-15 14:04:00,4.1662,4.16699,4.16139,4.1627,4140000.0
2009-12-15 14:05:00,4.16671,4.16945,4.16162,4.1667,14630000.0
2009-12-15 14:06:00,4.16245,4.16731,4.1568,4.16257,6760000.0
2009-12-15 14:07:00,4.16736,4.16838,4.15809,4.15809,9380000.0
2009-12-15 14:08:00,4.1687,4.16996,4.16679,4.16714,6760000.0
2009-12-15 14:09:00,4.17137,4.1729,4.16636,4.17118,11260000.0
2009-12-15 14:10:00,4.16747,4.17207,4.16707,4.1671,6760000.0
2009-12-15 14:11:00,4.17247,4.17415,4.17094,4.17392,4880000.0
2009-12-15 14:12:00,4.17642,4.17963,4.16757,4.17963,7890000.0
2009-12-15 14:13:00,4.17807,4.18147,4.17673,4.18066,7880000.0
2009-12-15 14:14:00,4.17933,4.18179,4.1758,4.18101,14270000.0
2009-12-15 14:15:00,4.18276,4.18314,4.17744,4.17744,5260000.0
2009-12-15 14:16:00,4.17081,4.18093,4.17081,4.17931,6010000.0
2009-12-15 14:17:00,4.18121,4.18121,4.17418,4.17556,4880000.0
2009-12-15 14:18:00,4.17865,4.18471,4.17471,4.17471,6010000.0
2009-12-15 14:19:00,4.17492,4.18463,4.17476,4.17955,7130000.0
2009-12-15 14:20:00,4.18234,4.19086,4.17876,4.18716,6760000.0
2009-12-15 14:21:00,4.18634,4.18817,4.17754,4.18817,5250000.0
2009-12-15 14:22:00,4.1848,4.18871,4.17999,4.18697,5260000.0
2009-12-15 14:23:00,4.18951,4.19223,4.18277,4.18848,6010000.0
2009-12-15 14:24:00,4.19016,4.19016,4.18021,4.18818,6760000.0
2009-12-15 14:25:00,4.18474,4.19062,4.18026,4.18954,13500000.0
2009-12-15 14:26:00,4.1887,4.19029,4.18525,4.18855,8260000.0
2009-12-15 14:27:00,4.18497,4.19005,4.18282,4.18688,9770000.0
2009-12-15 14:28:00,4.18371,4.18742,4.18001,4.18298,6770000.0
2009-12-15 14:29:00,4.18776,4.18939,4.18241,4.18939,6010000.0
2009-12-15 14:30:00,4.18917,4.18917,4.18093,4.18264,4880000.0
2009-12-15 14:31:00,4.18818,4.19116,4.18504,4.18774,6390000.0
2009-12-15 14:32:00,4.18366,4.18873,4.18322,4.18764,6000000.0
2009-12-15 14:33:00,4.18656,4.18813,4.1781,4.18695,7130000.0
2009-12-15 14:34:00,4.18781,4.18852,4.17714,4.18731,11630000.0
2009-12-15 14:35:00,4.18674,4.18674,4.1811,4.1866,4510000.0
2009-12-15 14:36:00,4.18501,4.18634,4.18145,4.18346,6750000.0
2009-12-15 14:37:00,4.17799,4.18746,4.17799,4.18544,6760000.0
2009-12-15 14:38:00,4.17725,4.18493,4.17528,4.18432,7880000.0
2009-12-15 14:39:00,4.18533,4.18607,4.18042,4.18042,6010000.0
2009-12-15 14:40:00,4.18228,4.18703,4.18228,4.18516,5260000.0
2009-12-15 14:41:00,4.18505,4.18505,4.17416,4.18247,8250000.0
2009-12-15 14:42:00,4.17121,4.18081,4.16775,4.17821,10140000.0
2009-12-15 14:43:00,4.18435,4.18613,4.17897,4.18156,5260000.0
2009-12-15 14:44:00,4.18404,4.1854,4.17352,4.17921,57450000.0
2009-12-15 14:45:00,4.18155,4.18554,4.17998,4.18338,4890000.0
2009-12-15 14:46:00,4.17859,4.18632,4.17692,4.18409,5630000.0
2009-12-15 14:47:00,4.18414,4.1855,4.1779,4.18534,10500000.0
2009-12-15 14:48:00,4.18363,4.18504,4.1787,4.1787,4510000.0
2009-12-15 14:49:00,4.18566,4.18566,4.17469,4.18364,7890000.0
2009-12-15 14:50:00,4.18291,4.18291,4.17973,4.18068,6380000.0
2009-12-15 14:52:00,4.18198,4.18279,4.1763,4.18207,7890000.0
2009-12-15 14:53:00,4.17901,4.18068,4.17172,4.17607,9390000.0
2009-12-15 14:54:00,4.17786,4.18335,4.17267,4.1813,8630000.0
2009-12-15 14:55:00,4.1819,4.18295,4.17181,4.18035,5250000.0
2009-12-15 14:56:00,4.18168,4.18206,4.17747,4.18172,5630000.0
2009-12-15 14:57:00,4.17181,4.18116,4.17066,4.18116,12410000.0
2009-12-15 14:58:00,4.18256,4.18362,4.17755,4.17755,6010000.0
2009-12-15 14:59:00,4.18113,4.18308,4.17468,4.18225,10520000.0
2009-12-15 15:00:00,4.1775,4.18336,4.17396,4.18094,6760000.0
2009-12-15 15:01:00,4.17756,4.18395,4.17707,4.18057,7880000.0
2009-12-15 15:02:00,4.17859,4.18351,4.17859,4.18111,4520000.0
2009-12-15 15:03:00,4.18136,4.18136,4.17312,4.18113,6380000.0
2009-12-15 15:04:00,4.18168,4.18212,4.17804,4.1813,6000000.0
2009-12-15 15:05:00,4.1824,4.1824,4.1706,4.18082,4890000.0
2009-12-15 15:06:00,4.17683,4.18291,4.17384,4.18111,6380000.0
2009-12-15 15:07:00,4.1839,4.18408,4.17307,4.18218,6010000.0
2009-12-15 15:08:00,4.18255,4.18295,4.17748,4.17755,5250000.0
2009-12-15 15:09:00,4.18215,4.18268,4.17362,4.18254,6760000.0
2009-12-15 15:10:00,4.1813,4.18399,4.17789,4.17847,5270000.0
2009-12-15 15:11:00,4.18395,4.18502,4.17979,4.18026,5630000.0
2009-12-15 15:12:00,4.18416,4.18646,4.17895,4.18438,8270000.0
2009-12-15 15:13:00,4.17757,4.18735,4.17757,4.1848,5260000.0
2009-12-15 15:14:00,4.18602,4.18602,4.17845,4.1844,12390000.0
2009-12-15 15:15:00,4.17936,4.18418,4.17773,4.17842,7510000.0
2009-12-15 15:16:00,4.18383,4.18383,4.17648,4.17953,5260000.0
2009-12-15 15:17:00,4.18322,4.18322,4.17033,4.17388,6750000.0
2009-12-15 15:19:00,4.18378,4.18378,4.16867,4.17792,9010000.0
2009-12-15 15:20:00,4.18269,4.18302,4.17369,4.17753,7880000.0
2009-12-15 15:21:00,4.17329,4.18232,4.17329,4.17469,8630000.0
2009-12-15 15:22:00,4.18281,4.18422,4.175,4.17553,10510000.0
2009-12-15 15:23:00,4.18242,4.18334,4.17796,4.17796,4510000.0
2009-12-15 15:24:00,4.18218,4.18303,4.17006,4.18257,7890000.0
2009-12-15 15:25:00,4.18214,4.18351,4.17807,4.18223,5630000.0
2009-12-15 15:26:00,4.17975,4.18365,4.17881,4.17884,8250000.0
2009-12-15 15:27:00,4.17455,4.18409,4.17455,4.18103,5250000.0
2009-12-15 15:28:00,4.18352,4.18383,4.18223,4.18261,5250000.0
2009-12-15 15:29:00,4.18332,4.18485,4.17508,4.18007,17640000.0
2009-12-15 15:30:00,4.18472,4.18543,4.17887,4.18543,10130000.0
2009-12-15 15:31:00,4.18615,4.18931,4.18328,4.18706,11250000.0
2009-12-15 15:32:00,4.18584,4.18813,4.17655,4.18813,12760000.0
2009-12-15 15:33:00,4.18738,4.1894,4.18007,4.18618,10510000.0
2009-12-15 15:34:00,4.18082,4.18643,4.17976,4.18643,13880000.0
2009-12-15 15:35:00,4.17727,4.18783,4.17727,4.18727,10140000.0
2009-12-15 15:36:00,4.18816,4.18816,4.18228,4.18437,6750000.0
2009-12-15 15:38:00,4.18325,4.18979,4.17973,4.18747,5260000.0
2009-12-15 15:39:00,4.18685,4.18771,4.1825,4.18645,6010000.0
2009-12-15 15:40:00,4.18631,4.19083,4.17755,4.18675,14260000.0
2009-12-15 15:41:00,4.18639,4.18832,4.17748,4.18632,6380000.0
2009-12-15 15:42:00,4.18571,4.19082,4.1852,4.1898,4880000.0
2009-12-15 15:43:00,4.18225,4.19546,4.18225,4.18973,6000000.0
2009-12-15 15:44:00,4.18613,4.18913,4.17973,4.18851,5260000.0
2009-12-15 15:45:00,4.18672,4.18672,4.17633,4.18419,6000000.0
2009-12-15 15:46:00,4.18643,4.18728,4.18447,4.18663,5630000.0
2009-12-15 15:47:00,4.18644,4.18748,4.18084,4.18437,4510000.0
2009-12-15 15:48:00,4.18287,4.18906,4.18287,4.18624,7500000.0
2009-12-15 15:49:00,4.17715,4.18708,4.17476,4.18049,9760000.0
2009-12-15 15:50:00,4.17896,4.18579,4.17398,4.1788,4880000.0
2009-12-15 15:51:00,4.17772,4.18272,4.17772,4.18072,5260000.0
2009-12-15 15:52:00,4.17391,4.17906,4.1686,4.17894,5250000.0
2009-12-15 15:53:00,4.18051,4.18115,4.17453,4.17951,6380000.0
2009-12-15 15:54:00,4.17644,4.18257,4.17117,4.17117,7500000.0
2009-12-15 15:55:00,4.17505,4.18281,4.17389,4.17961,7130000.0
2009-12-15 15:56:00,4.18019,4.18317,4.17269,4.17637,7890000.0
2009-12-15 15:57:00,4.17778,4.18266,4.17778,4.1818,6000000.0
2009-12-15 15:58:00,4.18048,4.1812,4.16953,4.17548,9000000.0
2009-12-15 15:59:00,4.17904,4.18631,4.17369,4.18281,14640000.0
2009-12-15 16:00:00,4.18334,4.18334,4.17056,4.18334,8260000.0
2009-12-15 16:01:00,4.17315,4.18354,4.1719,4.1719,6000000.0
2009-12-15 16:03:00,4.17414,4.18396,4.17414,4.17657,7500000.0
2009-12-15 16:04:00,4.17818,4.17818,4.16649,4.1769,5260000.0
2009-12-15 16:05:00,4.17607,4.17607,4.16851,4.17286,4880000.0
2009-12-15 16:06:00,4.17443,4.1814,4.17443,4.17909,6390000.0
2009-12-15 16:07:00,4.17239,4.18057,4.17239,4.17831,5630000.0
2009-12-15 16:08:00,4.1783,4.1783,4.16703,4.17078,6380000.0
2009-12-15 16:09:00,4.17604,4.17808,4.16842,4.17308,8630000.0
2009-12-15 16:10:00,4.17473,4.18024,4.17452,4.17749,6000000.0
2009-12-15 16:11:00,4.17423,4.1786,4.16957,4.1786,4510000.0
2009-12-15 16:12:00,4.17956,4.17956,4.17037,4.17255,6380000.0
2009-12-15 16:13:00,4.17484,4.1787,4.16498,4.17729,7880000.0
2009-12-15 16:14:00,4.16932,4.18017,4.16932,4.17488,9390000.0
2009-12-15 16:15:00,4.17927,4.17975,4.17284,4.17889,5630000.0
2009-12-15 16:16:00,4.17979,4.17979,4.16917,4.17424,9010000.0
2009-12-15 16:17:00,4.18018,4.18185,4.17605,4.17943,5250000.0
2009-12-15 16:18:00,4.17067,4.17938,4.16957,4.17894,5260000.0
2009-12-15 16:19:00,4.17429,4.17888,4.16962,4.16962,7500000.0
2009-12-15 16:20:00,4.17997,4.18082,4.17431,4.17891,7140000.0
2009-12-15 16:21:00,4.17692,4.17771,4.16853,4.17645,7890000.0
2009-12-15 16:22:00,4.16707,4.1772,4.16707,4.17606,13520000.0
2009-12-15 16:23:00,4.17778,4.17942,4.16965,4.17295,8260000.0
2009-12-15 16:24:00,4.17559,4.18035,4.17401,4.17614,7510000.0
2009-12-15 16:25:00,4.17639,4.18014,4.17491,4.17774,8250000.0
2009-12-15 16:26:00,4.1786,4.18034,4.17708,4.17767,7510000.0
2009-12-15 16:27:00,4.17921,4.18149,4.17142,4.18149,5640000.0
2009-12-15 16:28:00,4.18264,4.18264,4.17462,4.18167,6010000.0
2009-12-15 16:29:00,4.18177,4.18254,4.17554,4.17554,4510000.0
2009-12-15 16:30:00,4.17822,4.18272,4.17822,4.18272,4890000.0
2009-12-15 16:31:00,4.18383,4.18383,4.17377,4.17782,6760000.0
2009-12-15 16:32:00,4.17864,4.18446,4.17864,4.18178,7510000.0
2009-12-15 16:33:00,4.18237,4.18237,4.17586,4.17887,8630000.0
2009-12-15 16:34:00,4.17881,4.17973,4.16787,4.16907,6750000.0
2009-12-15 16:35:00,4.17593,4.18151,4.1758,4.1758,6760000.0
2009-12-15 16:36:00,4.17868,4.18135,4.17066,4.17558,4510000.0
2009-12-15 16:37:00,4.1799,4.18233,4.17668,4.18052,7130000.0
2009-12-15 16:38:00,4.17808,4.18111,4.17181,4.18111,5630000.0
2009-12-15 16:39:00,4.18231,4.18601,4.17384,4.18181,8260000.0
2009-12-15 16:40:00,4.1844,4.18495,4.17397,4.18309,7150000.0
2009-12-15 16:41:00,4.18071,4.18589,4.1744,4.18478,6380000.0
2009-12-15 16:42:00,4.18726,4.18726,4.18196,4.1856,5250000.0
2009-12-15 16:43:00,4.18084,4.18619,4.17523,4.18417,6380000.0
2009-12-15 16:44:00,4.18749,4.18773,4.18242,4.18554,13500000.0
2009-12-15 16:45:00,4.175,4.18731,4.175,4.18548,6760000.0
2009-12-15 16:46:00,4.18684,4.18684,4.17712,4.1866,6760000.0
2009-12-15 16:47:00,4.17859,4.18929,4.17857,4.17857,7510000.0
2009-12-15 16:48:00,4.18925,4.18925,4.17965,4.18412,7500000.0
2009-12-15 16:49:00,4.18868,4.19043,4.18445,4.18445,4890000.0
2009-12-15 16:50:00,4.18943,4.19109,4.18081,4.18778,5250000.0
2009-12-15 16:51:00,4.18856,4.19775,4.18856,4.19119,5260000.0
2009-12-15 16:52:00,4.19168,4.19781,4.18826,4.19552,7130000.0
2009-12-15 16:53:00,4.19509,4.19518,4.18762,4.19334,6380000.0
2009-12-15 16:54:00,4.1876,4.19955,4.1876,4.1956,9390000.0
2009-12-15 16:55:00,4.19498,4.19535,4.18995,4.19487,4510000.0
2009-12-15 16:56:00,4.19107,4.19124,4.17911,4.17911,5630000.0
2009-12-15 16:57:00,4.19122,4.19516,4.18869,4.18869,6000000.0
2009-12-15 16:58:00,4.1938,4.19593,4.1938,4.19533,6000000.0
2009-12-15 16:59:00,4.19395,4.19585,4.1844,4.1948,12020000.0
2009-12-15 17:00:00,4.19504,4.19504,4.18421,4.18963,15390000.0
2009-12-15 17:01:00,4.1895,4.19292,4.17925,4.18698,5630000.0
2009-12-15 17:02:00,4.19097,4.19286,4.18311,4.19124,5250000.0
2009-12-15 17:03:00,4.1925,4.1925,4.18482,4.18554,4880000.0
2009-12-15 17:04:00,4.18656,4.19378,4.18656,4.19167,7880000.0
2009-12-15 17:05:00,4.18938,4.19184,4.18442,4.18592,6000000.0
2009-12-15 17:06:00,4.18428,4.19006,4.17843,4.19006,8250000.0
2009-12-15 17:07:00,4.19098,4.19142,4.18082,4.18626,6750000.0
2009-12-15 17:08:00,4.18974,4.19196,4.18252,4.19155,4890000.0
2009-12-15 17:09:00,4.1891,4.19388,4.18387,4.19204,7140000.0
2009-12-15 17:10:00,4.19094,4.19094,4.18402,4.18939,5630000.0
2009-12-15 17:11:00,4.17953,4.18991,4.17953,4.18991,7880000.0
2009-12-15 17:12:00,4.19002,4.19247,4.18625,4.18625,5630000.0
2009-12-15 17:13:00,4.18834,4.19257,4.18077,4.18953,9760000.0
2009-12-15 17:14:00,4.19186,4.19249,4.18133,4.19179,12390000.0
2009-12-15 17:15:00,4.18444,4.19393,4.18127,4.18127,6010000.0
2009-12-15 17:16:00,4.18954,4.19232,4.18454,4.18887,5630000.0
2009-12-15 17:17:00,4.18481,4.18705,4.18183,4.18541,7140000.0
2009-12-15 17:18:00,4.18738,4.18778,4.18208,4.18385,10500000.0
2009-12-15 17:19:00,4.18486,4.18871,4.17845,4.18617,5260000.0
2009-12-15 17:20:00,4.18639,4.18639,4.17522,4.18631,9020000.0
2009-12-15 17:21:00,4.1857,4.18733,4.17782,4.17782,5640000.0
2009-12-15 17:22:00,4.18277,4.18552,4.17748,4.18033,5250000.0
2009-12-15 17:23:00,4.17918,4.18212,4.17135,4.17674,12760000.0
2009-12-15 17:24:00,4.18211,4.18242,4.17672,4.17958,6380000.0
2009-12-15 17:25:00,4.17984,4.18243,4.17622,4.17705,6750000.0
2009-12-15 17:26:00,4.18169,4.18184,4.17786,4.18089,7890000.0
2009-12-15 17:27:00,4.17968,4.1817,4.16995,4.17632,7130000.0
2009-12-15 17:28:00,4.18014,4.18223,4.173,4.18105,6010000.0
2009-12-15 17:29:00,4.1724,4.18194,4.1724,4.17779,10510000.0
2009-12-15 17:30:00,4.18314,4.18314,4.1774,4.1774,5250000.0
2009-12-15 17:31:00,4.18234,4.18234,4.17527,4.17884,6380000.0
2009-12-15 17:32:00,4.17712,4.1788,4.16767,4.17627,6380000.0
2009-12-15 17:33:00,4.17616,4.18031,4.17368,4.17633,8640000.0
2009-12-15 17:34:00,4.1769,4.17971,4.17398,4.17702,5250000.0
2009-12-15 17:35:00,4.17188,4.18392,4.17188,4.17927,10890000.0
2009-12-15 17:36:00,4.16802,4.17751,4.16802,4.17182,4880000.0
2009-12-15 17:37:00,4.17597,4.17964,4.17471,4.17677,7500000.0
2009-12-15 17:38:00,4.17811,4.17941,4.17126,4.17719,7500000.0
2009-12-15 17:39:00,4.1721,4.17802,4.17067,4.17538,9000000.0
2009-12-15 17:40:00,4.17722,4.17739,4.16875,4.16875,5260000.0
2009-12-15 17:41:00,4.1682,4.17772,4.1682,4.17285,8260000.0
2009-12-15 17:42:00,4.17656,4.17899,4.1728,4.1728,6020000.0
2009-12-15 17:43:00,4.17994,4.17994,4.16868,4.17884,6380000.0
2009-12-15 17:44:00,4.18212,4.18212,4.1691,4.1691,4880000.0
2009-12-15 17:45:00,4.18122,4.18154,4.17046,4.18121,5650000.0
2009-12-15 17:46:00,4.17706,4.18251,4.17439,4.17904,8630000.0
2009-12-15 17:47:00,4.1753,4.1821,4.1753,4.17743,6750000.0
2009-12-15 17:48:00,4.1768,4.18332,4.17315,4.17315,7500000.0
2009-12-15 17:49:00,4.18154,4.18564,4.1759,4.1759,5640000.0
2009-12-15 17:50:00,4.18039,4.18252,4.17334,4.178,7500000.0
2009-12-15 17:51:00,4.18324,4.18362,4.17796,4.18101,5260000.0
2009-12-15 17:52:00,4.17684,4.18159,4.17275,4.17855,5630000.0
2009-12-15 17:53:00,4.18139,4.1827,4.17435,4.17692,7130000.0
2009-12-15 17:54:00,4.1815,4.18284,4.17754,4.18223,9000000.0
2009-12-15 17:55:00,4.17409,4.18623,4.17409,4.18427,10880000.0
2009-12-15 17:56:00,4.17645,4.18496,4.17645,4.1783,7140000.0
2009-12-15 17:57:00,4.18233,4.18417,4.17903,4.17962,4880000.0
2009-12-15 17:58:00,4.17873,4.18317,4.17687,4.17687,7140000.0
2009-12-15 17:59:00,4.17545,4.1817,4.17202,4.17751,5250000.0
2009-12-15 18:00:00,4.17612,4.18165,4.17578,4.18165,6000000.0
2009-12-15 18:01:00,4.18277,4.18339,4.17863,4.18256,4880000.0
2009-12-15 18:02:00,4.17822,4.18328,4.17757,4.18135,6390000.0
2009-12-15 18:03:00,4.17351,4.18392,4.17351,4.17901,12380000.0
2009-12-15 18:04:00,4.1834,4.18421,4.17962,4.18421,4140000.0
2009-12-15 18:05:00,4.17898,4.18434,4.17368,4.18434,4510000.0
2009-12-15 18:06:00,4.18116,4.18153,4.17165,4.1779,7500000.0
2009-12-15 18:07:00,4.18042,4.18154,4.1757,4.18154,5260000.0
2009-12-15 18:08:00,4.18092,4.18286,4.17705,4.18187,8250000.0
2009-12-15 18:09:00,4.17785,4.18355,4.17694,4.18264,6020000.0
2009-12-15 18:10:00,4.18326,4.18326,4.17685,4.18129,6380000.0
2009-12-15 18:11:00,4.18219,4.18644,4.17429,4.18055,5630000.0
2009-12-15 18:12:00,4.18069,4.18338,4.1767,4.1767,11270000.0
2009-12-15 18:13:00,4.18407,4.18976,4.17857,4.18976,4880000.0
2009-12-15 18:14:00,4.18284,4.18836,4.18284,4.18623,7890000.0
2009-12-15 18:15:00,4.18601,4.18601,4.17851,4.17851,7510000.0
2009-12-15 18:16:00,4.18324,4.18676,4.17944,4.18317,4900000.0
2009-12-15 18:17:00,4.18304,4.18393,4.17804,4.18114,5250000.0
2009-12-15 18:18:00,4.18525,4.18772,4.18116,4.18534,7130000.0
2009-12-15 18:19:00,4.17972,4.18508,4.17159,4.17442,6390000.0
2009-12-15 18:20:00,4.18298,4.1841,4.17672,4.17896,7130000.0
2009-12-15 18:21:00,4.17806,4.18432,4.17424,4.18432,6380000.0
2009-12-15 18:22:00,4.17473,4.18354,4.17473,4.17949,4510000.0
2009-12-15 18:23:00,4.18264,4.18362,4.17666,4.18327,6380000.0
2009-12-15 18:24:00,4.18006,4.184,4.17891,4.1828,6750000.0
2009-12-15 18:25:00,4.17837,4.18423,4.17405,4.17405,6380000.0
2009-12-15 18:26:00,4.17846,4.18443,4.1745,4.18247,6380000.0
2009-12-15 18:27:00,4.18475,4.18475,4.17742,4.17744,4880000.0
2009-12-15 18:28:00,4.17598,4.187,4.17598,4.17613,5260000.0
2009-12-15 18:29:00,4.18428,4.18914,4.182,4.18898,4520000.0
2009-12-15 18:30:00,4.18251,4.19129,4.18251,4.18511,4880000.0
2009-12-15 18:31:00,4.18569,4.18922,4.17851,4.18461,7130000.0
2009-12-15 18:32:00,4.18717,4.19002,4.1781,4.1781,6010000.0
2009-12-15 18:33:00,4.18811,4.18834,4.17845,4.18792,4880000.0
2009-12-15 18:34:00,4.1834,4.19051,4.17887,4.19051,6750000.0
2009-12-15 18:35:00,4.18931,4.1925,4.18594,4.189,6380000.0
2009-12-15 18:36:00,4.18991,4.19006,4.178,4.19006,5250000.0
2009-12-15 18:37:00,4.19111,4.19111,4.18556,4.18635,4510000.0
2009-12-15 18:38:00,4.18298,4.1902,4.18298,4.1902,4880000.0
2009-12-15 18:39:00,4.19079,4.19205,4.18925,4.18972,7500000.0
2009-12-15 18:40:00,4.18485,4.1926,4.18007,4.1926,6010000.0
2009-12-15 18:41:00,4.19207,4.19319,4.18642,4.18809,4510000.0
2009-12-15 18:42:00,4.19277,4.19373,4.18137,4.19256,7880000.0
2009-12-15 18:43:00,4.18728,4.19001,4.18104,4.18663,5630000.0
2009-12-15 18:44:00,4.19335,4.19547,4.18312,4.18828,14640000.0
2009-12-15 18:45:00,4.18718,4.1988,4.18533,4.18646,9010000.0
2009-12-15 18:46:00,4.19395,4.19812,4.18619,4.19812,8250000.0
2009-12-15 18:47:00,4.19346,4.19909,4.19346,4.19801,7880000.0
2009-12-15 18:48:00,4.18881,4.19871,4.18881,4.19397,9380000.0
2009-12-15 18:49:00,4.19446,4.19942,4.1891,4.1891,6380000.0
2009-12-15 18:50:00,4.1943,4.19962,4.19213,4.19962,5640000.0
2009-12-15 18:51:00,4.20047,4.20279,4.19391,4.20159,4140000.0
2009-12-15 18:52:00,4.19996,4.20251,4.19004,4.20221,5630000.0
2009-12-15 18:53:00,4.19866,4.20685,4.19741,4.20685,5630000.0
2009-12-15 18:54:00,4.20082,4.20559,4.19765,4.20036,4880000.0
2009-12-15 18:55:00,4.20512,4.20838,4.19798,4.20431,7140000.0
2009-12-15 18:56:00,4.20542,4.20701,4.19699,4.20088,7130000.0
2009-12-15 18:57:00,4.19884,4.20679,4.19884,4.20499,6000000.0
2009-12-15 18:58:00,4.20491,4.20926,4.20419,4.20724,6380000.0
2009-12-15 18:59:00,4.20931,4.20931,4.19696,4.19696,5250000.0
2009-12-15 19:00:00,4.20517,4.2077,4.20517,4.20712,4880000.0
2009-12-15 19:01:00,4.2056,4.20736,4.1982,4.1982,4510000.0
2009-12-15 19:02:00,4.20211,4.2063,4.20186,4.20492,7130000.0
2009-12-15 19:03:00,4.20164,4.2071,4.19764,4.20579,5630000.0
2009-12-15 19:04:00,4.19932,4.20559,4.19765,4.20294,7880000.0
2009-12-15 19:05:00,4.20528,4.20579,4.20481,4.20531,6010000.0
2009-12-15 19:06:00,4.1964,4.20547,4.19467,4.20146,6380000.0
2009-12-15 19:07:00,4.20355,4.20608,4.20164,4.20608,5260000.0
2009-12-15 19:08:00,4.20139,4.20717,4.20139,4.20601,5250000.0
2009-12-15 19:09:00,4.20508,4.20726,4.20217,4.20555,6760000.0
2009-12-15 19:10:00,4.20809,4.21055,4.20451,4.20804,5630000.0
2009-12-15 19:11:00,4.20668,4.21333,4.20331,4.21333,6010000.0
2009-12-15 19:12:00,4.20939,4.21486,4.20782,4.20996,7880000.0
2009-12-15 19:13:00,4.21398,4.2194,4.21095,4.2194,8260000.0
2009-12-15 19:14:00,4.21793,4.22205,4.21103,4.21994,4880000.0
2009-12-15 19:15:00,4.21643,4.22223,4.21643,4.21934,6000000.0
2009-12-15 19:16:00,4.21397,4.21812,4.21397,4.21783,5250000.0
2009-12-15 19:17:00,4.21737,4.21879,4.21014,4.21879,4140000.0
2009-12-15 19:18:00,4.21918,4.21918,4.2169,4.21703,4880000.0
2009-12-15 19:19:00,4.21443,4.21674,4.21129,4.2116,6760000.0
2009-12-15 19:20:00,4.21182,4.21617,4.21182,4.21565,5650000.0
2009-12-15 19:21:00,4.21007,4.21552,4.20606,4.21402,5650000.0
2009-12-15 19:22:00,4.20662,4.21506,4.20662,4.21184,5260000.0
2009-12-15 19:23:00,4.20933,4.21708,4.20933,4.21481,6000000.0
2009-12-15 19:24:00,4.21265,4.21468,4.20715,4.20715,7130000.0
2009-12-15 19:25:00,4.21436,4.21436,4.2047,4.2047,6000000.0
2009-12-15 19:26:00,4.20656,4.21138,4.20656,4.20886,4510000.0
2009-12-15 19:27:00,4.2067,4.21033,4.19728,4.20927,8250000.0
2009-12-15 19:28:00,4.21221,4.21221,4.20306,4.20771,6380000.0
2009-12-15 19:29:00,4.21164,4.21413,4.20829,4.20831,7500000.0
2009-12-15 19:30:00,4.21085,4.21241,4.20252,4.2081,16150000.0
2009-12-15 19:31:00,4.21025,4.21114,4.20927,4.20936,7140000.0
2009-12-15 19:32:00,4.20438,4.21233,4.20241,4.21126,5630000.0
2009-12-15 19:33:00,4.2117,4.21261,4.2074,4.21251,5630000.0
2009-12-15 19:34:00,4.21095,4.21114,4.20216,4.20417,5630000.0
2009-12-15 19:35:00,4.21219,4.21219,4.20553,4.21011,4510000.0
2009-12-15 19:36:00,4.20311,4.21242,4.20268,4.20965,7880000.0
2009-12-15 19:37:00,4.21109,4.21109,4.20558,4.21102,6750000.0
2009-12-15 19:38:00,4.21064,4.21159,4.20188,4.2095,7510000.0
2009-12-15 19:39:00,4.20403,4.21046,4.19997,4.21046,7500000.0
2009-12-15 19:40:00,4.21077,4.21077,4.20536,4.2099,7500000.0
2009-12-15 19:41:00,4.20463,4.20928,4.19854,4.20928,4880000.0
2009-12-15 19:42:00,4.20695,4.21175,4.20652,4.20652,5630000.0
2009-12-15 19:43:00,4.21064,4.21116,4.2047,4.21101,8250000.0
2009-12-15 19:44:00,4.20977,4.21212,4.20603,4.20654,4510000.0
2009-12-15 19:45:00,4.20453,4.21361,4.20453,4.208,4140000.0
2009-12-15 19:46:00,4.20886,4.21069,4.20106,4.20873,5630000.0
2009-12-15 19:47:00,4.21058,4.21473,4.20781,4.21243,7140000.0
2009-12-15 19:48:00,4.21289,4.21321,4.20779,4.2098,5250000.0
2009-12-15 19:49:00,4.21027,4.21706,4.20502,4.21468,7880000.0
2009-12-15 19:50:00,4.21247,4.21395,4.21124,4.21395,4890000.0
2009-12-15 19:51:00,4.21227,4.21404,4.20386,4.20845,6750000.0
2009-12-15 19:52:00,4.20824,4.2152,4.20498,4.20852,4510000.0
2009-12-15 19:53:00,4.20726,4.21233,4.20288,4.20725,4880000.0
2009-12-15 19:54:00,4.21243,4.21402,4.20862,4.21349,4140000.0
2009-12-15 19:55:00,4.21389,4.21769,4.20749,4.21346,7500000.0
2009-12-15 19:56:00,4.21213,4.21384,4.20947,4.21297,5250000.0
2009-12-15 19:57:00,4.20823,4.21388,4.20363,4.21224,5630000.0
2009-12-15 19:58:00,4.21003,4.21191,4.20573,4.21165,4880000.0
2009-12-15 19:59:00,4.2111,4.21382,4.20745,4.21181,6760000.0
2009-12-15 20:00:00,4.20746,4.21253,4.20629,4.20629,4880000.0
2009-12-15 20:01:00,4.21291,4.213,4.20827,4.21272,6000000.0
2009-12-15 20:02:00,4.21276,4.21374,4.20791,4.21351,7130000.0
2009-12-15 20:03:00,4.21378,4.21378,4.20379,4.2112,6390000.0
2009-12-15 20:04:00,4.20919,4.21413,4.20881,4.21413,7500000.0
2009-12-15 20:05:00,4.21052,4.21233,4.20219,4.2066,7510000.0
2009-12-15 20:06:00,4.20257,4.21175,4.20257,4.2099,5260000.0
2009-12-15 20:07:00,4.21354,4.21389,4.20693,4.21155,6010000.0
2009-12-15 20:08:00,4.21258,4.21646,4.20586,4.20992,7150000.0
2009-12-15 20:09:00,4.2118,4.21247,4.20654,4.21068,7510000.0
2009-12-15 20:10:00,4.2006,4.21067,4.2006,4.21067,4880000.0
2009-12-15 20:11:00,4.20905,4.20979,4.1996,4.2065,9750000.0
2009-12-15 20:12:00,4.20578,4.21096,4.20192,4.20574,5260000.0
2009-12-15 20:13:00,4.20734,4.21022,4.19975,4.21022,4880000.0
2009-12-15 20:14:00,4.21035,4.2113,4.20217,4.21105,5250000.0
2009-12-15 20:15:00,4.20316,4.21082,4.20198,4.21079,6380000.0
2009-12-15 20:16:00,4.2089,4.21062,4.20086,4.21022,4510000.0
2009-12-15 20:17:00,4.21228,4.2144,4.20412,4.20849,5260000.0
2009-12-15 20:18:00,4.20589,4.21121,4.20474,4.20977,4510000.0
2009-12-15 20:19:00,4.20896,4.21228,4.20537,4.20537,7130000.0
2009-12-15 20:20:00,4.2091,4.21081,4.2042,4.2058,6760000.0
2009-12-15 20:21:00,4.20465,4.21032,4.20465,4.20657,6390000.0
2009-12-15 20:22:00,4.20695,4.2113,4.20579,4.20661,4510000.0
2009-12-15 20:23:00,4.2083,4.20995,4.19887,4.20995,7880000.0
2009-12-15 20:24:00,4.20996,4.20996,4.20552,4.20871,6000000.0
2009-12-15 20:25:00,4.2082,4.20995,4.20023,4.2071,8260000.0
2009-12-15 20:26:00,4.2002,4.2103,4.2002,4.20636,8640000.0
2009-12-15 20:27:00,4.20615,4.21105,4.20069,4.21075,4510000.0
2009-12-15 20:28:00,4.2086,4.21013,4.20423,4.21013,5260000.0
2009-12-15 20:29:00,4.20866,4.21041,4.19816,4.19816,5630000.0
2009-12-15 20:30:00,4.20244,4.21258,4.20244,4.20994,3750000.0
2009-12-15 20:31:00,4.20792,4.21152,4.20085,4.20085,6760000.0
2009-12-15 20:32:00,4.21019,4.21174,4.20628,4.21071,7500000.0
2009-12-15 20:33:00,4.20777,4.21056,4.20117,4.20516,6380000.0
2009-12-15 20:34:00,4.20916,4.20916,4.20419,4.20791,5630000.0
2009-12-15 20:35:00,4.20806,4.21061,4.20487,4.2063,6010000.0
2009-12-15 20:36:00,4.20824,4.20936,4.19958,4.2033,6770000.0
2009-12-15 20:37:00,4.20817,4.2093,4.20417,4.20832,6760000.0
2009-12-15 20:38:00,4.20764,4.20838,4.20078,4.20838,4890000.0
2009-12-15 20:39:00,4.20871,4.20891,4.20355,4.20685,5630000.0
2009-12-15 20:40:00,4.20855,4.20855,4.20149,4.20691,7510000.0
2009-12-15 20:41:00,4.20954,4.20954,4.19944,4.20767,4510000.0
2009-12-15 20:42:00,4.20017,4.21196,4.20017,4.20511,7510000.0
2009-12-15 20:43:00,4.20715,4.20794,4.204,4.20744,6380000.0
2009-12-15 20:44:00,4.20808,4.20815,4.19945,4.19945,4880000.0
2009-12-15 20:45:00,4.20337,4.20927,4.20002,4.20002,4880000.0
2009-12-15 20:46:00,4.20637,4.20823,4.19859,4.2047,5630000.0
2009-12-15 20:47:00,4.20947,4.21001,4.20436,4.21001,4510000.0
2009-12-15 20:48:00,4.1995,4.20952,4.1995,4.20758,6390000.0
2009-12-15 20:49:00,4.19973,4.20956,4.19973,4.20956,7130000.0
2009-12-15 20:50:00,4.20517,4.21011,4.20423,4.20876,8260000.0
2009-12-15 20:51:00,4.20964,4.20984,4.20398,4.20969,5640000.0
2009-12-15 20:52:00,4.20919,4.21022,4.20468,4.21022,7140000.0
2009-12-15 20:53:00,4.20214,4.21252,4.20214,4.20808,5630000.0
2009-12-15 20:54:00,4.19851,4.20726,4.19851,4.2048,6750000.0
2009-12-15 20:55:00,4.20825,4.20829,4.20077,4.20664,6380000.0
2009-12-15 20:56:00,4.20533,4.2088,4.2015,4.20782,7510000.0
2009-12-15 20:57:00,4.2054,4.20871,4.203,4.20595,7130000.0
2009-12-15 20:58:00,4.20733,4.20834,4.20284,4.20712,6000000.0
2009-12-15 20:59:00,4.208,4.20915,4.20219,4.20863,5260000.0
2009-12-15 21:00:00,4.20107,4.21411,4.20107,4.20702,7890000.0
2009-12-15 21:01:00,4.20302,4.20825,4.19698,4.20825,5250000.0
2009-12-15 21:02:00,4.20704,4.21028,4.19937,4.19937,7130000.0
2009-12-15 21:03:00,4.20918,4.2096,4.20773,4.20773,6760000.0
2009-12-15 21:04:00,4.1991,4.20834,4.19814,4.20726,6760000.0
2009-12-15 21:05:00,4.2022,4.20296,4.19566,4.19895,3010000.0
2009-12-15 21:06:00,4.20745,4.21085,4.20098,4.20854,6010000.0
2009-12-15 21:07:00,4.20715,4.20883,4.19822,4.20679,3380000.0
2009-12-15 21:08:00,4.20745,4.20924,4.19946,4.20878,4880000.0
2009-12-15 21:09:00,4.20354,4.21001,4.2031,4.20492,6760000.0
2009-12-15 21:10:00,4.20693,4.20693,4.20256,4.20471,3380000.0
2009-12-15 21:11:00,4.20495,4.20686,4.19747,4.2064,5630000.0
2009-12-15 21:12:00,4.20904,4.2119,4.20256,4.20533,6760000.0
2009-12-15 21:13:00,4.20841,4.20841,4.20293,4.20835,7520000.0
2009-12-15 21:14:00,4.20726,4.20726,4.20274,4.20313,7140000.0
2009-12-15 21:15:00,4.20196,4.21402,4.20196,4.20683,6010000.0
2009-12-15 21:16:00,4.20474,4.21049,4.20145,4.20851,4140000.0
2009-12-15 21:17:00,4.1982,4.20993,4.1982,4.20787,7130000.0
2009-12-15 21:18:00,4.20666,4.20795,4.19736,4.19882,5250000.0
2009-12-15 21:19:00,4.20375,4.20819,4.20282,4.20394,2640000.0
2009-12-15 21:20:00,4.19859,4.20781,4.19859,4.20755,7500000.0
2009-12-15 21:21:00,4.19994,4.2101,4.19994,4.20592,7130000.0
2009-12-15 21:22:00,4.20377,4.20919,4.2007,4.20224,4890000.0
2009-12-15 21:23:00,4.20596,4.20935,4.20347,4.20797,6000000.0
2009-12-15 21:24:00,4.20736,4.20776,4.20248,4.20281,7880000.0
2009-12-15 21:25:00,4.20408,4.20827,4.19811,4.20277,6010000.0
2009-12-15 21:26:00,4.20753,4.20753,4.20042,4.20113,5630000.0
2009-12-15 21:27:00,4.20195,4.20393,4.19777,4.20198,7140000.0
2009-12-15 21:28:00,4.19184,4.20225,4.19184,4.20193,5260000.0
2009-12-15 21:29:00,4.19983,4.20462,4.19845,4.19845,6010000.0
2009-12-15 21:30:00,4.19664,4.2066,4.19558,4.2014,7520000.0
2009-12-15 21:31:00,4.20239,4.20239,4.19227,4.19697,4880000.0
2009-12-15 21:32:00,4.19305,4.20422,4.19305,4.19636,7130000.0
2009-12-15 21:33:00,4.20202,4.20385,4.19797,4.20196,5630000.0
2009-12-15 21:34:00,4.20275,4.20552,4.19402,4.19402,6750000.0
2009-12-15 21:35:00,4.2021,4.20618,4.19668,4.20477,5260000.0
2009-12-15 21:36:00,4.19472,4.20509,4.19472,4.19906,7510000.0
2009-12-15 21:37:00,4.2038,4.20481,4.19971,4.20479,4880000.0
2009-12-15 21:38:00,4.19881,4.20399,4.19415,4.20017,6010000.0
2009-12-15 21:39:00,4.20288,4.20386,4.1947,4.20331,5250000.0
2009-12-15 21:40:00,4.203,4.20518,4.19858,4.20518,5250000.0
2009-12-15 21:41:00,4.20445,4.20445,4.19468,4.20307,6000000.0
2009-12-15 21:42:00,4.19778,4.20704,4.19778,4.20545,6380000.0
2009-12-15 21:43:00,4.20431,4.20526,4.19483,4.19976,7880000.0
2009-12-15 21:44:00,4.20052,4.20467,4.20052,4.20467,1500000.0
2009-12-15 21:45:00,4.19753,4.20781,4.19753,4.20087,10130000.0
2009-12-15 21:46:00,4.1952,4.20817,4.1952,4.20146,6380000.0
2009-12-15 21:47:00,4.20402,4.20662,4.19605,4.20463,7130000.0
2009-12-15 21:48:00,4.20063,4.20621,4.2003,4.20473,5630000.0
2009-12-15 21:49:00,4.19884,4.20392,4.19884,4.19884,6000000.0
2009-12-15 21:50:00,4.20065,4.20767,4.20065,4.20491,7510000.0
2009-12-15 21:51:00,4.20457,4.20605,4.19501,4.19501,4880000.0
2009-12-15 21:52:00,4.20519,4.20519,4.20016,4.20499,4880000.0
2009-12-15 21:53:00,4.20357,4.20427,4.19467,4.2034,6390000.0
2009-12-15 21:54:00,4.20537,4.20537,4.19153,4.20273,6380000.0
2009-12-15 21:55:00,4.20346,4.20402,4.19857,4.20175,4880000.0
2009-12-15 21:56:00,4.20265,4.20759,4.195,4.20069,5260000.0
2009-12-15 21:57:00,4.20303,4.20453,4.1994,4.20453,5260000.0
2009-12-15 21:58:00,4.20466,4.20581,4.19672,4.2034,6000000.0
2009-12-15 21:59:00,4.20438,4.2048,4.19456,4.19456,6010000.0
2009-12-15 22:00:00,4.20266,4.20266,4.19228,4.19228,5630000.0
2009-12-15 22:01:00,4.19505,4.20418,4.19505,4.19908,6000000.0
2009-12-15 22:02:00,4.2001,4.20623,4.19464,4.19464,7130000.0
2009-12-15 22:03:00,4.19878,4.2034,4.19421,4.2034,8250000.0
2009-12-15 22:04:00,4.19817,4.20341,4.19328,4.20199,5260000.0
2009-12-15 22:05:00,4.19973,4.20532,4.19481,4.20235,7880000.0
2009-12-15 22:06:00,4.19891,4.20362,4.19739,4.20192,7130000.0
2009-12-15 22:07:00,4.20146,4.20382,4.19417,4.19968,7130000.0
2009-12-15 22:08:00,4.20319,4.20319,4.1982,4.20129,3010000.0
2009-12-15 22:09:00,4.20424,4.20424,4.19495,4.19966,4510000.0
2009-12-15 22:10:00,4.20121,4.20457,4.19487,4.19878,7510000.0
2009-12-15 22:11:00,4.20229,4.20431,4.19442,4.20121,6390000.0
2009-12-15 22:12:00,4.19734,4.20496,4.19733,4.20461,6000000.0
2009-12-15 22:13:00,4.20237,4.20237,4.19364,4.19861,5630000.0
2009-12-15 22:14:00,4.20184,4.20246,4.19728,4.20246,4880000.0
2009-12-15 22:15:00,4.20137,4.20466,4.19406,4.19406,4880000.0
2009-12-15 22:16:00,4.20264,4.20363,4.19818,4.20147,5260000.0
2009-12-15 22:17:00,4.20164,4.2033,4.19818,4.20308,4880000.0
2009-12-15 22:18:00,4.19948,4.20391,4.19948,4.20163,5640000.0
2009-12-15 22:19:00,4.20229,4.20492,4.19827,4.20285,6010000.0
2009-12-15 22:20:00,4.20217,4.20688,4.1951,4.1951,7500000.0
2009-12-15 22:21:00,4.20304,4.20304,4.19788,4.20161,5250000.0
2009-12-15 22:22:00,4.20102,4.20102,4.1902,4.19031,4510000.0
2009-12-15 22:23:00,4.20223,4.20399,4.19352,4.19956,6380000.0
2009-12-15 22:24:00,4.20325,4.20499,4.19955,4.20331,4510000.0
2009-12-15 22:25:00,4.2018,4.20439,4.19774,4.19911,5260000.0
2009-12-15 22:26:00,4.19865,4.20628,4.19445,4.20313,7500000.0
2009-12-15 22:27:00,4.19884,4.20358,4.19884,4.20353,5260000.0
2009-12-15 22:28:00,4.20276,4.20276,4.19608,4.20161,5260000.0
2009-12-15 22:29:00,4.20225,4.20464,4.19832,4.19832,7130000.0
2009-12-15 22:30:00,4.20023,4.20117,4.19088,4.20117,6760000.0
2009-12-15 22:31:00,4.20189,4.20391,4.19774,4.19774,4510000.0
2009-12-15 22:32:00,4.19156,4.20061,4.19156,4.19223,4880000.0
2009-12-15 22:33:00,4.19812,4.20331,4.19289,4.20331,7880000.0
2009-12-15 22:34:00,4.20229,4.2029,4.19675,4.2028,7130000.0
2009-12-15 22:35:00,4.20272,4.20332,4.19904,4.20224,6000000.0
2009-12-15 22:36:00,4.19794,4.20368,4.19794,4.20368,6760000.0
2009-12-15 22:37:00,4.19874,4.20268,4.19514,4.20197,4880000.0
2009-12-15 22:38:00,4.20257,4.20569,4.19648,4.2045,6000000.0
2009-12-15 22:39:00,4.20377,4.20377,4.19846,4.19889,4510000.0
2009-12-15 22:40:00,4.20291,4.20356,4.19787,4.20209,7130000.0
2009-12-15 22:41:00,4.19394,4.20581,4.19394,4.2047,6010000.0
2009-12-15 22:42:00,4.19353,4.20376,4.19353,4.1997,6380000.0
2009-12-15 22:43:00,4.20252,4.20354,4.19817,4.20328,5250000.0
2009-12-15 22:44:00,4.1935,4.20261,4.19333,4.19988,5630000.0
2009-12-15 22:45:00,4.1962,4.20766,4.1962,4.20045,8270000.0
2009-12-15 22:46:00,4.20265,4.2035,4.19843,4.20137,5260000.0
2009-12-15 22:47:00,4.20247,4.20406,4.19943,4.20355,6760000.0
2009-12-15 22:48:00,4.19687,4.20684,4.19379,4.19966,5640000.0
2009-12-15 22:49:00,4.19226,4.20251,4.19226,4.20222,5630000.0
2009-12-15 22:50:00,4.20455,4.20645,4.19597,4.20346,8250000.0
2009-12-15 22:51:00,4.20262,4.20262,4.19841,4.19894,4130000.0
2009-12-15 22:52:00,4.19694,4.2036,4.19694,4.20235,4510000.0
2009-12-15 22:54:00,4.20397,4.20397,4.19928,4.19928,6390000.0
2009-12-15 22:55:00,4.20377,4.20383,4.19753,4.20159,6380000.0
2009-12-15 22:56:00,4.2033,4.20454,4.19862,4.20265,5250000.0
2009-12-15 22:57:00,4.20205,4.20365,4.20174,4.20266,5630000.0
2009-12-15 22:58:00,4.20293,4.20298,4.19256,4.19852,4880000.0
2009-12-15 22:59:00,4.194,4.20498,4.194,4.20233,4890000.0
2009-12-15 23:00:00,4.20388,4.20388,4.19806,4.20189,5630000.0
2009-12-15 23:01:00,4.19879,4.20387,4.19791,4.20387,6380000.0
2009-12-15 23:02:00,4.20056,4.20375,4.19839,4.20111,5250000.0
2009-12-15 23:03:00,4.20362,4.20362,4.19283,4.20337,4880000.0
2009-12-15 23:04:00,4.19883,4.2042,4.19821,4.19912,5260000.0
2009-12-15 23:05:00,4.20296,4.20296,4.19611,4.19917,4510000.0
2009-12-15 23:06:00,4.19812,4.20441,4.19812,4.20359,6400000.0
2009-12-15 23:07:00,4.20144,4.20189,4.19208,4.20049,6380000.0
2009-12-15 23:08:00,4.19323,4.20254,4.19126,4.19908,9750000.0
2009-12-15 23:09:00,4.20278,4.20382,4.19738,4.20382,6750000.0
2009-12-15 23:10:00,4.20372,4.20631,4.2012,4.20389,4140000.0
2009-12-15 23:11:00,4.19762,4.20614,4.19528,4.19528,5630000.0
2009-12-15 23:12:00,4.19374,4.20286,4.19374,4.19863,6010000.0
2009-12-15 23:13:00,4.20354,4.20354,4.19344,4.19476,5250000.0
2009-12-15 23:14:00,4.19893,4.2016,4.18955,4.19365,4510000.0
2009-12-15 23:15:00,4.19399,4.19543,4.1907,4.19447,6000000.0
2009-12-15 23:16:00,4.19492,4.195,4.18555,4.195,5640000.0
2009-12-15 23:17:00,4.19469,4.19677,4.18812,4.19482,5260000.0
2009-12-15 23:18:00,4.18527,4.19424,4.18097,4.18839,6750000.0
2009-12-15 23:19:00,4.19159,4.19454,4.18734,4.19294,4510000.0
2009-12-15 23:20:00,4.18519,4.19656,4.18519,4.19656,4880000.0
2009-12-15 23:21:00,4.19434,4.20174,4.19434,4.19933,4880000.0
2009-12-15 23:22:00,4.18965,4.20465,4.18952,4.1999,7880000.0
2009-12-15 23:23:00,4.19014,4.20154,4.18757,4.20154,9000000.0
2009-12-15 23:24:00,4.19597,4.2046,4.19428,4.19428,5260000.0
2009-12-15 23:25:00,4.19646,4.20115,4.19646,4.20063,4880000.0
2009-12-15 23:26:00,4.19841,4.20132,4.19332,4.1995,3760000.0
2009-12-15 23:27:00,4.20095,4.20241,4.19649,4.20117,5260000.0
2009-12-15 23:28:00,4.20213,4.20252,4.19725,4.19725,3750000.0
2009-12-15 23:29:00,4.20236,4.20312,4.19769,4.20242,7880000.0
2009-12-15 23:30:00,4.20279,4.20279,4.19747,4.19747,6000000.0
2009-12-15 23:31:00,4.19776,4.20353,4.19432,4.20325,6750000.0
2009-12-15 23:32:00,4.20284,4.20284,4.19253,4.19888,10130000.0
2009-12-15 23:33:00,4.19218,4.20219,4.19218,4.19859,3380000.0
2009-12-15 23:34:00,4.20335,4.20443,4.19988,4.2029,6010000.0
2009-12-15 23:35:00,4.19269,4.20484,4.19269,4.19984,8250000.0
2009-12-15 23:36:00,4.20301,4.20307,4.20301,4.20307,1130000.0
2009-12-15 23:37:00,4.20076,4.20464,4.19409,4.19457,6380000.0
2009-12-15 23:39:00,4.19836,4.20392,4.19836,4.20175,4510000.0
2009-12-15 23:40:00,4.19698,4.20311,4.19364,4.19364,5260000.0
2009-12-15 23:41:00,4.19381,4.20678,4.19381,4.20072,5630000.0
2009-12-15 23:42:00,4.202,4.20349,4.19527,4.19837,6380000.0
2009-12-15 23:43:00,4.20213,4.20273,4.197,4.1988,6380000.0
2009-12-15 23:44:00,4.18981,4.19951,4.18981,4.19867,5630000.0
2009-12-15 23:45:00,4.19778,4.19778,4.19745,4.19745,1500000.0
2009-12-15 23:46:00,4.20183,4.20183,4.19233,4.20132,4880000.0
2009-12-15 23:47:00,4.20269,4.20329,4.19651,4.20244,6760000.0
2009-12-15 23:48:00,4.20322,4.20322,4.19409,4.20154,4880000.0
2009-12-15 23:49:00,4.20163,4.20209,4.19683,4.19713,4880000.0
2009-12-15 23:50:00,4.19769,4.20282,4.19769,4.20282,4880000.0
2009-12-15 23:51:00,4.19788,4.20321,4.19386,4.19837,6010000.0
2009-12-15 23:52:00,4.20117,4.20127,4.19724,4.19744,6380000.0
2009-12-15 23:53:00,4.19275,4.20204,4.19275,4.19738,4510000.0
2009-12-15 23:54:00,4.19401,4.20316,4.19401,4.19985,6760000.0
2009-12-15 23:55:00,4.20315,4.20428,4.19715,4.20428,6390000.0
2009-12-15 23:56:00,4.20412,4.20474,4.19946,4.20342,5260000.0
2009-12-15 23:57:00,4.20443,4.20443,4.19434,4.19835,6390000.0
2009-12-15 23:58:00,4.20515,4.20515,4.19386,4.20224,6760000.0
2009-12-15 23:59:00,4.20178,4.20178,4.19651,4.19697,5640000.0
2009-12-16 00:00:00,4.20211,4.2057,4.19925,4.19925,6000000.0
2009-12-16 00:01:00,4.20217,4.20393,4.1998,4.20393,3390000.0
2009-12-16 00:02:00,4.19866,4.2053,4.19433,4.20177,4880000.0
2009-12-16 00:03:00,4.20232,4.20469,4.19952,4.20281,5260000.0
2009-12-16 00:04:00,4.20265,4.20414,4.19968,4.20268,4130000.0
2009-12-16 00:05:00,4.20271,4.20499,4.19572,4.20279,6380000.0
2009-12-16 00:06:00,4.19918,4.20261,4.19632,4.20261,4140000.0
2009-12-16 00:07:00,4.19457,4.20367,4.19457,4.19922,7880000.0
2009-12-16 00:08:00,4.20505,4.20825,4.20103,4.20103,5640000.0
2009-12-16 00:09:00,4.19848,4.20692,4.19848,4.20615,1880000.0
2009-12-16 00:10:00,4.19605,4.20563,4.19466,4.20563,5630000.0
2009-12-16 00:11:00,4.20577,4.20679,4.20577,4.20679,1130000.0
2009-12-16 00:12:00,4.20875,4.2089,4.20402,4.20539,4510000.0
2009-12-16 00:13:00,4.20847,4.20847,4.20842,4.20842,1500000.0
2009-12-16 00:14:00,4.2084,4.20866,4.20334,4.20334,4880000.0
2009-12-16 00:15:00,4.20405,4.2102,4.20136,4.20452,9750000.0
2009-12-16 00:16:00,4.20867,4.20867,4.20714,4.20789,2250000.0
2009-12-16 00:17:00,4.20469,4.20976,4.20362,4.20486,4510000.0
2009-12-16 00:19:00,4.20424,4.20847,4.19916,4.20714,6000000.0
2009-12-16 00:20:00,4.20765,4.20765,4.19902,4.20308,5250000.0
2009-12-16 00:22:00,4.20368,4.21066,4.19785,4.2091,6010000.0
2009-12-16 00:23:00,4.20841,4.20859,4.19901,4.19901,4880000.0
2009-12-16 00:24:00,4.20539,4.2065,4.19451,4.20172,6380000.0
2009-12-16 00:25:00,4.19778,4.20441,4.19778,4.19868,6750000.0
2009-12-16 00:26:00,4.20202,4.20455,4.19944,4.20077,6010000.0
2009-12-16 00:27:00,4.1994,4.20383,4.1994,4.20383,5630000.0
2009-12-16 00:28:00,4.20476,4.20476,4.19439,4.20335,6000000.0
2009-12-16 00:29:00,4.19912,4.20519,4.19912,4.2025,5630000.0
2009-12-16 00:30:00,4.19657,4.20634,4.19355,4.20052,5260000.0
2009-12-16 00:31:00,4.20266,4.20363,4.19707,4.20288,4890000.0
2009-12-16 00:32:00,4.19392,4.20332,4.19302,4.20332,6010000.0
2009-12-16 00:33:00,4.20345,4.20345,4.19655,4.19655,7510000.0
2009-12-16 00:34:00,4.20368,4.20368,4.19402,4.19402,6010000.0
2009-12-16 00:35:00,4.20281,4.20429,4.20118,4.20424,6380000.0
2009-12-16 00:36:00,4.20168,4.20168,4.18978,4.19232,6380000.0
2009-12-16 00:37:00,4.19355,4.20315,4.19324,4.19929,8640000.0
2009-12-16 00:38:00,4.20496,4.20496,4.20006,4.20332,4880000.0
2009-12-16 00:39:00,4.20417,4.20611,4.19972,4.20526,6760000.0
2009-12-16 00:42:00,4.20702,4.20725,4.20702,4.20725,1130000.0
2009-12-16 00:43:00,4.20544,4.20773,4.20325,4.20662,5260000.0
2009-12-16 00:44:00,4.20778,4.20931,4.19886,4.20315,5650000.0
2009-12-16 00:45:00,4.19839,4.20848,4.19839,4.20354,6380000.0
2009-12-16 00:46:00,4.20371,4.20751,4.20184,4.20184,2250000.0
2009-12-16 00:47:00,4.2051,4.20565,4.19681,4.20565,4140000.0
2009-12-16 00:48:00,4.19644,4.20573,4.19644,4.20573,5260000.0
2009-12-16 00:49:00,4.20208,4.20682,4.20208,4.20682,1500000.0
2009-12-16 00:50:00,4.20116,4.20711,4.20116,4.20203,5260000.0
2009-12-16 00:52:00,4.20527,4.207,4.19964,4.20154,4140000.0
2009-12-16 00:53:00,4.20707,4.20707,4.20228,4.20228,1130000.0
2009-12-16 00:55:00,4.20747,4.20759,4.19746,4.19746,6000000.0
2009-12-16 00:56:00,4.20093,4.20093,4.19701,4.19701,1880000.0
2009-12-16 00:57:00,4.20464,4.20801,4.1983,4.20185,7510000.0
2009-12-16 00:59:00,4.20653,4.20715,4.19983,4.20542,6000000.0
2009-12-16 01:00:00,4.19958,4.21285,4.19958,4.20582,7880000.0
2009-12-16 01:01:00,4.20476,4.20774,4.20348,4.20664,5630000.0
2009-12-16 01:04:00,4.20003,4.20702,4.19997,4.2017,5250000.0
2009-12-16 01:05:00,4.20672,4.20672,4.19732,4.20529,8250000.0
2009-12-16 01:08:00,4.20196,4.20686,4.20024,4.20589,8250000.0
2009-12-16 01:09:00,4.20557,4.20793,4.19832,4.20293,6750000.0
2009-12-16 01:10:00,4.20314,4.20833,4.20314,4.20596,5250000.0
2009-12-16 01:12:00,4.20698,4.20698,4.19762,4.20226,4130000.0
2009-12-16 01:14:00,4.20418,4.20703,4.19574,4.20682,7510000.0
2009-12-16 01:15:00,4.19724,4.19724,4.19724,4.19724,750000.0
2009-12-16 01:16:00,4.20648,4.20668,4.19755,4.20668,8640000.0
2009-12-16 01:19:00,4.2072,4.20791,4.19879,4.20638,7150000.0
2009-12-16 01:20:00,4.20631,4.20631,4.20631,4.20631,750000.0
2009-12-16 01:21:00,4.20268,4.20802,4.19868,4.207,6770000.0
2009-12-16 01:22:00,4.20317,4.20692,4.20317,4.20692,1510000.0
2009-12-16 01:23:00,4.20478,4.20722,4.20282,4.20282,7900000.0
2009-12-16 01:25:00,4.20282,4.2074,4.19731,4.20728,9380000.0
2009-12-16 01:26:00,4.20731,4.20731,4.20072,4.2071,3750000.0
2009-12-16 01:28:00,4.20781,4.20781,4.19709,4.2014,7130000.0
2009-12-16 01:29:00,4.2068,4.20708,4.19769,4.20655,7880000.0
2009-12-16 01:30:00,4.2059,4.20749,4.20344,4.20693,3750000.0
2009-12-16 01:31:00,4.20643,4.20727,4.20602,4.20604,3750000.0
2009-12-16 01:32:00,4.20549,4.20692,4.19752,4.20592,5250000.0
2009-12-16 01:33:00,4.20294,4.20813,4.20294,4.20737,5250000.0
2009-12-16 01:35:00,4.20698,4.20817,4.20242,4.20695,7140000.0
2009-12-16 01:36:00,4.20605,4.20675,4.20304,4.2062,4890000.0
2009-12-16 01:37:00,4.20414,4.20826,4.19783,4.19783,4510000.0
2009-12-16 01:38:00,4.20626,4.20732,4.20074,4.20283,5260000.0
2009-12-16 01:39:00,4.20627,4.20692,4.20184,4.20217,4130000.0
2009-12-16 01:40:00,4.20264,4.20705,4.20264,4.203,5630000.0
2009-12-16 01:44:00,4.2029,4.20848,4.20244,4.20371,6750000.0
2009-12-16 01:45:00,4.20226,4.20902,4.199,4.20413,16140000.0
2009-12-16 01:46:00,4.20056,4.20672,4.19926,4.20672,5630000.0
2009-12-16 01:47:00,4.20326,4.20834,4.20311,4.20402,6000000.0
2009-12-16 01:49:00,4.20254,4.20387,4.19822,4.20228,6010000.0
2009-12-16 01:50:00,4.20166,4.20555,4.19877,4.204,6770000.0
2009-12-16 01:51:00,4.207,4.20721,4.19788,4.20721,4510000.0
2009-12-16 01:52:00,4.20804,4.20807,4.19985,4.20674,4130000.0
2009-12-16 01:53:00,4.20542,4.20678,4.19732,4.20612,11260000.0
2009-12-16 01:54:00,4.20681,4.20722,4.19813,4.20722,7900000.0
2009-12-16 01:56:00,4.20789,4.2108,4.2029,4.20762,8250000.0
2009-12-16 01:57:00,4.20305,4.20772,4.20238,4.20264,6000000.0
2009-12-16 01:58:00,4.20578,4.20744,4.20578,4.20712,4130000.0
2009-12-16 02:01:00,4.20728,4.2112,4.20381,4.2082,8270000.0
2009-12-16 02:02:00,4.20621,4.20754,4.19698,4.20754,9380000.0
2009-12-16 02:03:00,4.20675,4.2072,4.20153,4.20636,6000000.0
2009-12-16 02:04:00,4.20013,4.20672,4.19506,4.20672,5630000.0
2009-12-16 02:05:00,4.20598,4.20801,4.19918,4.20319,5250000.0
2009-12-16 02:06:00,4.2047,4.20615,4.20043,4.2047,3010000.0
2009-12-16 02:07:00,4.20333,4.20892,4.19849,4.2069,6760000.0
2009-12-16 02:08:00,4.21026,4.21026,4.20135,4.20135,5250000.0
2009-12-16 02:09:00,4.21106,4.21106,4.20163,4.20898,7890000.0
2009-12-16 02:10:00,4.20691,4.21115,4.20121,4.20666,5250000.0
2009-12-16 02:11:00,4.20529,4.20927,4.20315,4.20315,4130000.0
2009-12-16 02:12:00,4.21063,4.21063,4.20433,4.20687,7880000.0
2009-12-16 02:13:00,4.20878,4.20902,4.20258,4.20817,5260000.0
2009-12-16 02:14:00,4.20338,4.21018,4.19959,4.21018,5630000.0
2009-12-16 02:15:00,4.20795,4.21423,4.20437,4.20804,9390000.0
2009-12-16 02:16:00,4.20953,4.21104,4.20816,4.21104,3750000.0
2009-12-16 02:17:00,4.21048,4.21048,4.19771,4.19911,5250000.0
2009-12-16 02:18:00,4.21116,4.2139,4.20182,4.20685,5650000.0
2009-12-16 02:19:00,4.20937,4.21168,4.20187,4.20642,6380000.0
2009-12-16 02:20:00,4.21078,4.21286,4.20779,4.20779,6760000.0
2009-12-16 02:21:00,4.20783,4.21327,4.20783,4.21216,5630000.0
2009-12-16 02:22:00,4.20642,4.21182,4.20325,4.21104,7510000.0
2009-12-16 02:23:00,4.20884,4.21108,4.20716,4.20716,4880000.0
2009-12-16 02:24:00,4.20966,4.20966,4.20045,4.20526,4130000.0
2009-12-16 02:25:00,4.20525,4.21039,4.20044,4.20564,6020000.0
2009-12-16 02:26:00,4.20889,4.20988,4.20595,4.20988,4500000.0
2009-12-16 02:27:00,4.20755,4.21168,4.20216,4.20793,6380000.0
2009-12-16 02:28:00,4.20838,4.20894,4.2006,4.20492,5250000.0
2009-12-16 02:29:00,4.21087,4.211,4.20128,4.21061,7140000.0
2009-12-16 02:30:00,4.21244,4.21337,4.20946,4.21021,4510000.0
2009-12-16 02:31:00,4.21074,4.21307,4.20562,4.20711,4510000.0
2009-12-16 02:32:00,4.20858,4.21129,4.20752,4.21129,3380000.0
2009-12-16 02:33:00,4.21049,4.21145,4.20724,4.21119,6750000.0
2009-12-16 02:34:00,4.20751,4.2139,4.20295,4.2073,3760000.0
2009-12-16 02:35:00,4.20732,4.21209,4.20641,4.20667,6000000.0
2009-12-16 02:36:00,4.21101,4.21101,4.19972,4.2073,5250000.0
2009-12-16 02:37:00,4.21071,4.21201,4.20757,4.21025,3770000.0
2009-12-16 02:38:00,4.21134,4.21196,4.20591,4.20924,4500000.0
2009-12-16 02:39:00,4.20943,4.21135,4.20472,4.21135,3380000.0
2009-12-16 02:40:00,4.20641,4.21007,4.20488,4.20494,5250000.0
2009-12-16 02:41:00,4.20203,4.21137,4.20203,4.20744,5630000.0
2009-12-16 02:42:00,4.20176,4.21166,4.20176,4.20993,4880000.0
2009-12-16 02:43:00,4.21084,4.21135,4.20216,4.20708,11260000.0
2009-12-16 02:44:00,4.21191,4.21191,4.19971,4.21121,12400000.0
2009-12-16 02:45:00,4.21192,4.21192,4.20735,4.20735,3380000.0
2009-12-16 02:46:00,4.20761,4.21231,4.20713,4.21183,6000000.0
2009-12-16 02:47:00,4.20781,4.20993,4.20654,4.20993,3010000.0
2009-12-16 02:48:00,4.20855,4.21476,4.20855,4.21259,6010000.0
2009-12-16 02:49:00,4.20569,4.2119,4.20569,4.20686,4890000.0
2009-12-16 02:50:00,4.20813,4.21073,4.20543,4.20847,5260000.0
2009-12-16 02:51:00,4.2115,4.21275,4.20833,4.21135,7510000.0
2009-12-16 02:52:00,4.21091,4.21131,4.20613,4.21131,7510000.0
2009-12-16 02:53:00,4.2121,4.21442,4.20478,4.20746,6380000.0
2009-12-16 02:54:00,4.21136,4.21179,4.21062,4.21115,5630000.0
2009-12-16 02:55:00,4.21053,4.21173,4.21024,4.21173,3750000.0
2009-12-16 02:56:00,4.21119,4.21119,4.20429,4.20476,4510000.0
2009-12-16 02:57:00,4.21099,4.21143,4.20209,4.2104,6380000.0
2009-12-16 02:58:00,4.21067,4.21067,4.20074,4.21063,5250000.0
2009-12-16 02:59:00,4.20697,4.21098,4.20162,4.20162,5260000.0
2009-12-16 03:00:00,4.20354,4.21591,4.20354,4.20836,9760000.0
2009-12-16 03:01:00,4.20986,4.21096,4.19922,4.2095,10130000.0
2009-12-16 03:02:00,4.21059,4.21059,4.20126,4.20887,7500000.0
2009-12-16 03:03:00,4.20634,4.21292,4.20634,4.21164,4510000.0
2009-12-16 03:04:00,4.20724,4.21092,4.20175,4.20485,6750000.0
2009-12-16 03:05:00,4.21015,4.21084,4.20097,4.2103,6010000.0
2009-12-16 03:06:00,4.21073,4.2113,4.20471,4.20721,7880000.0
2009-12-16 03:07:00,4.21094,4.21244,4.20681,4.21181,6760000.0
2009-12-16 03:08:00,4.20995,4.21244,4.20226,4.21152,6750000.0
2009-12-16 03:09:00,4.21,4.21085,4.204,4.21085,5250000.0
2009-12-16 03:10:00,4.20537,4.21153,4.20114,4.20961,7500000.0
2009-12-16 03:11:00,4.21027,4.21027,4.20513,4.20936,5630000.0
2009-12-16 03:12:00,4.20905,4.21122,4.20496,4.20961,6750000.0
2009-12-16 03:13:00,4.21228,4.21266,4.20684,4.20969,5250000.0
2009-12-16 03:14:00,4.21113,4.21113,4.20731,4.20997,5250000.0
2009-12-16 03:15:00,4.20398,4.21501,4.20398,4.20897,9750000.0
2009-12-16 03:16:00,4.21072,4.21072,4.20356,4.20902,6750000.0
2009-12-16 03:17:00,4.20887,4.21157,4.20508,4.21076,6760000.0
2009-12-16 03:18:00,4.19768,4.20975,4.19768,4.20975,4880000.0
2009-12-16 03:19:00,4.20618,4.21116,4.20474,4.20474,6380000.0
2009-12-16 03:20:00,4.21011,4.21048,4.20191,4.21048,3770000.0
2009-12-16 03:21:00,4.20904,4.21087,4.20665,4.21016,6000000.0
2009-12-16 03:22:00,4.21092,4.21127,4.20885,4.21127,6010000.0
2009-12-16 03:23:00,4.21131,4.21131,4.20412,4.20936,4130000.0
2009-12-16 03:24:00,4.21105,4.21105,4.2044,4.20891,6380000.0
2009-12-16 03:25:00,4.21112,4.21115,4.20977,4.21115,4880000.0
2009-12-16 03:26:00,4.20986,4.21108,4.20612,4.21108,4880000.0
2009-12-16 03:27:00,4.20885,4.21135,4.20778,4.21103,4510000.0
2009-12-16 03:28:00,4.2066,4.21121,4.2066,4.20665,2260000.0
2009-12-16 03:29:00,4.21135,4.21209,4.2039,4.21097,5630000.0
2009-12-16 03:30:00,4.20859,4.21307,4.20106,4.21123,7510000.0
2009-12-16 03:31:00,4.211,4.21185,4.2079,4.21185,5250000.0
2009-12-16 03:32:00,4.21163,4.21163,4.20717,4.21092,8250000.0
2009-12-16 03:33:00,4.21041,4.21182,4.20806,4.20931,6380000.0
2009-12-16 03:34:00,4.20625,4.21102,4.20495,4.20824,6750000.0
2009-12-16 03:35:00,4.21178,4.21217,4.20317,4.21098,6010000.0
2009-12-16 03:36:00,4.20643,4.21237,4.20242,4.2122,6020000.0
2009-12-16 03:38:00,4.20742,4.21324,4.20284,4.20688,6000000.0
2009-12-16 03:40:00,4.21035,4.21044,4.20074,4.20661,4510000.0
2009-12-16 03:41:00,4.20899,4.21603,4.2039,4.2039,7880000.0
2009-12-16 03:42:00,4.21051,4.21051,4.20649,4.20649,4510000.0
2009-12-16 03:43:00,4.21114,4.21228,4.20859,4.21088,5630000.0
2009-12-16 03:44:00,4.2111,4.21138,4.20591,4.21123,7130000.0
2009-12-16 03:45:00,4.21022,4.21241,4.2084,4.2117,5260000.0
2009-12-16 03:46:00,4.21043,4.21316,4.20776,4.21149,5630000.0
2009-12-16 03:47:00,4.19974,4.21066,4.19974,4.21066,6000000.0
2009-12-16 03:48:00,4.21155,4.21229,4.2082,4.20945,4880000.0
2009-12-16 03:49:00,4.21029,4.21113,4.20099,4.21023,5250000.0
2009-12-16 03:50:00,4.2072,4.21154,4.19892,4.21154,5250000.0
2009-12-16 03:52:00,4.20988,4.21116,4.20735,4.20735,4880000.0
2009-12-16 03:53:00,4.21123,4.21171,4.20486,4.20997,7880000.0
2009-12-16 03:54:00,4.20752,4.21513,4.20394,4.21037,7880000.0
2009-12-16 03:55:00,4.20977,4.21164,4.20644,4.21059,5250000.0
2009-12-16 03:57:00,4.21122,4.21124,4.20602,4.20884,5630000.0
2009-12-16 03:58:00,4.20689,4.21182,4.2065,4.21083,4140000.0
2009-12-16 03:59:00,4.20557,4.21084,4.20557,4.21014,5260000.0
2009-12-16 04:00:00,4.20266,4.21387,4.20177,4.20177,10890000.0
2009-12-16 04:01:00,4.2074,4.21235,4.20088,4.20611,7130000.0
2009-12-16 04:02:00,4.20736,4.21482,4.20452,4.20938,6770000.0
2009-12-16 04:03:00,4.21171,4.21491,4.20137,4.20137,4880000.0
2009-12-16 04:04:00,4.20864,4.20864,4.19996,4.19996,5630000.0
2009-12-16 04:05:00,4.21047,4.2113,4.20184,4.20986,7510000.0
2009-12-16 04:06:00,4.21053,4.2121,4.20622,4.21085,7510000.0
2009-12-16 04:07:00,4.20505,4.20982,4.20347,4.20982,7150000.0
2009-12-16 04:08:00,4.20614,4.20614,4.20614,4.20614,750000.0
2009-12-16 04:09:00,4.21121,4.21169,4.21121,4.21145,2260000.0
2009-12-16 04:10:00,4.2085,4.21265,4.20675,4.20675,6010000.0
2009-12-16 04:11:00,4.20825,4.21257,4.20785,4.21202,4890000.0
2009-12-16 04:12:00,4.20525,4.20993,4.20525,4.20597,6010000.0
2009-12-16 04:13:00,4.20491,4.21026,4.201,4.20861,6760000.0
2009-12-16 04:14:00,4.21189,4.21264,4.20726,4.2094,6000000.0
2009-12-16 04:15:00,4.20964,4.21032,4.20162,4.20715,7130000.0
2009-12-16 04:16:00,4.20946,4.20946,4.20389,4.20444,4510000.0
2009-12-16 04:17:00,4.20929,4.21104,4.19865,4.21104,5630000.0
2009-12-16 04:18:00,4.20845,4.21546,4.20331,4.21093,6760000.0
2009-12-16 04:19:00,4.20994,4.21208,4.20056,4.21057,6000000.0
2009-12-16 04:20:00,4.21055,4.21135,4.20559,4.20559,6000000.0
2009-12-16 04:21:00,4.20082,4.21012,4.20082,4.20695,7880000.0
2009-12-16 04:22:00,4.21217,4.21217,4.20614,4.20966,7130000.0
2009-12-16 04:23:00,4.20503,4.21181,4.20503,4.20883,5630000.0
2009-12-16 04:24:00,4.21109,4.21127,4.20182,4.20182,6760000.0
2009-12-16 04:25:00,4.21167,4.21167,4.20597,4.20916,7500000.0
2009-12-16 04:26:00,4.2117,4.2117,4.20417,4.20868,4880000.0
2009-12-16 04:27:00,4.20951,4.21165,4.2042,4.20872,4880000.0
2009-12-16 04:28:00,4.2098,4.21249,4.20752,4.21135,6380000.0
2009-12-16 04:29:00,4.21134,4.21143,4.20584,4.21129,6760000.0
2009-12-16 04:30:00,4.21128,4.21128,4.20423,4.20813,6010000.0
2009-12-16 04:31:00,4.20606,4.21116,4.20569,4.20945,7510000.0
2009-12-16 04:32:00,4.20967,4.21167,4.2047,4.20642,6000000.0
2009-12-16 04:33:00,4.20334,4.21472,4.20334,4.21209,4880000.0
2009-12-16 04:34:00,4.20518,4.21347,4.20518,4.21047,4140000.0
2009-12-16 04:37:00,4.20794,4.21344,4.20794,4.21187,5260000.0
2009-12-16 04:39:00,4.20596,4.21377,4.20596,4.21156,6000000.0
2009-12-16 04:40:00,4.20312,4.21252,4.20312,4.21187,7130000.0
2009-12-16 04:41:00,4.21168,4.21168,4.20384,4.20678,5630000.0
2009-12-16 04:42:00,4.20603,4.20975,4.20409,4.20914,4880000.0
2009-12-16 04:43:00,4.20562,4.20753,4.20562,4.20753,5250000.0
2009-12-16 04:45:00,4.19892,4.20832,4.19892,4.20689,4510000.0
2009-12-16 04:46:00,4.20482,4.2085,4.20116,4.20116,4510000.0
2009-12-16 04:47:00,4.19514,4.20726,4.19514,4.20383,5260000.0
2009-12-16 04:49:00,4.20754,4.20851,4.20246,4.20613,5630000.0
2009-12-16 04:50:00,4.20689,4.20732,4.20614,4.20707,5630000.0
2009-12-16 04:51:00,4.20699,4.20751,4.20197,4.20567,4880000.0
2009-12-16 04:53:00,4.20619,4.20822,4.20346,4.20644,3380000.0
2009-12-16 04:54:00,4.20233,4.20773,4.19822,4.19822,4510000.0
2009-12-16 04:56:00,4.2007,4.20817,4.2007,4.20766,5640000.0
2009-12-16 04:57:00,4.19822,4.20762,4.19822,4.20762,5250000.0
2009-12-16 04:58:00,4.20636,4.20636,4.1974,4.20631,5630000.0
2009-12-16 04:59:00,4.20643,4.20684,4.20067,4.20565,4880000.0
2009-12-16 05:00:00,4.19933,4.20914,4.19933,4.20402,4510000.0
2009-12-16 05:01:00,4.20096,4.20632,4.19662,4.20632,4880000.0
2009-12-16 05:03:00,4.2064,4.20666,4.19814,4.19969,5630000.0
2009-12-16 05:05:00,4.20655,4.20728,4.20246,4.20725,7140000.0
2009-12-16 05:06:00,4.2051,4.2073,4.20483,4.2073,4880000.0
2009-12-16 05:07:00,4.20569,4.20664,4.19772,4.20608,7880000.0
2009-12-16 05:08:00,4.20694,4.20763,4.1984,4.20702,5630000.0
2009-12-16 05:09:00,4.20526,4.20732,4.19725,4.20646,7130000.0
2009-12-16 05:10:00,4.20687,4.20721,4.20123,4.20483,7140000.0
2009-12-16 05:12:00,4.20834,4.20834,4.2015,4.2015,3380000.0
2009-12-16 05:13:00,4.20783,4.20859,4.20323,4.20783,4880000.0
2009-12-16 05:14:00,4.20019,4.20761,4.20019,4.20248,4890000.0
2009-12-16 05:15:00,4.20053,4.21198,4.20053,4.20401,6380000.0
2009-12-16 05:16:00,4.20208,4.20737,4.19665,4.2038,8250000.0
2009-12-16 05:17:00,4.20712,4.20741,4.20182,4.20741,4510000.0
2009-12-16 05:18:00,4.20642,4.20763,4.20181,4.20733,4880000.0
2009-12-16 05:19:00,4.20748,4.20748,4.1989,4.20704,4880000.0
2009-12-16 05:20:00,4.2059,4.20687,4.19667,4.20285,7500000.0
2009-12-16 05:21:00,4.2069,4.20805,4.2025,4.20489,5260000.0
2009-12-16 05:22:00,4.20637,4.207,4.20496,4.20526,6000000.0
2009-12-16 05:23:00,4.20466,4.20779,4.20466,4.20628,5250000.0
2009-12-16 05:24:00,4.20248,4.20822,4.20174,4.2027,4880000.0
2009-12-16 05:25:00,4.19892,4.20944,4.19892,4.20944,7880000.0
2009-12-16 05:26:00,4.20961,4.21152,4.20679,4.20777,6750000.0
2009-12-16 05:27:00,4.20888,4.21196,4.20888,4.21152,5250000.0
2009-12-16 05:28:00,4.20803,4.21465,4.20803,4.21096,6010000.0
2009-12-16 05:29:00,4.2078,4.21278,4.20637,4.20803,7500000.0
2009-12-16 05:30:00,4.20332,4.21272,4.20332,4.20897,6000000.0
2009-12-16 05:31:00,4.21217,4.21217,4.20912,4.2106,4880000.0
2009-12-16 05:32:00,4.20991,4.21213,4.20583,4.21205,4510000.0
2009-12-16 05:33:00,4.21059,4.21152,4.20212,4.20897,5260000.0
2009-12-16 05:34:00,4.21036,4.21232,4.20787,4.21041,4880000.0
2009-12-16 05:35:00,4.21167,4.21167,4.20212,4.21009,5250000.0
2009-12-16 05:36:00,4.20681,4.21312,4.20464,4.20859,7500000.0
2009-12-16 05:38:00,4.20744,4.21258,4.20744,4.21242,6000000.0
2009-12-16 05:39:00,4.2095,4.2118,4.20603,4.21115,6750000.0
2009-12-16 05:40:00,4.21037,4.21054,4.2048,4.20648,4890000.0
2009-12-16 05:41:00,4.20648,4.21055,4.2017,4.20821,6010000.0
2009-12-16 05:42:00,4.21105,4.21105,4.19903,4.20922,7130000.0
2009-12-16 05:43:00,4.20893,4.21364,4.2036,4.21184,6020000.0
2009-12-16 05:44:00,4.20769,4.21097,4.20165,4.20983,6380000.0
2009-12-16 05:45:00,4.20395,4.21672,4.20395,4.20993,5250000.0
2009-12-16 05:46:00,4.21128,4.21211,4.20674,4.21073,7500000.0
2009-12-16 05:47:00,4.20829,4.20829,4.19963,4.2064,5630000.0
2009-12-16 05:48:00,4.20957,4.21,4.20116,4.20722,6760000.0
2009-12-16 05:49:00,4.20821,4.2112,4.20098,4.2112,7880000.0
2009-12-16 05:50:00,4.21294,4.21294,4.20568,4.21137,4510000.0
2009-12-16 05:51:00,4.21405,4.21405,4.19939,4.19939,6000000.0
2009-12-16 05:53:00,4.20573,4.20752,4.20206,4.20634,4880000.0
2009-12-16 05:54:00,4.19905,4.20925,4.19905,4.20025,7510000.0
2009-12-16 05:55:00,4.2075,4.20753,4.20039,4.20732,7140000.0
2009-12-16 05:56:00,4.20542,4.2073,4.19713,4.20447,7140000.0
2009-12-16 05:57:00,4.20236,4.2083,4.20236,4.2063,6770000.0
2009-12-16 05:58:00,4.20788,4.20788,4.20446,4.2068,5250000.0
2009-12-16 05:59:00,4.20557,4.2077,4.19849,4.20186,7510000.0
2009-12-16 06:00:00,4.20079,4.20649,4.1967,4.20384,5260000.0
2009-12-16 06:01:00,4.20711,4.20775,4.19763,4.20694,5630000.0
2009-12-16 06:02:00,4.20267,4.20799,4.20067,4.20539,7510000.0
2009-12-16 06:03:00,4.20296,4.21055,4.19907,4.20803,8250000.0
2009-12-16 06:04:00,4.20631,4.20723,4.20557,4.20604,8250000.0
2009-12-16 06:05:00,4.20136,4.20484,4.19427,4.20076,5630000.0
2009-12-16 06:06:00,4.20132,4.20696,4.20132,4.20696,4510000.0
2009-12-16 06:07:00,4.20645,4.20892,4.20153,4.20682,6020000.0
2009-12-16 06:08:00,4.20725,4.2078,4.19773,4.20718,5260000.0
2009-12-16 06:09:00,4.20555,4.20852,4.19687,4.19687,5630000.0
2009-12-16 06:10:00,4.20572,4.20806,4.19846,4.20615,7880000.0
2009-12-16 06:11:00,4.20557,4.20638,4.19621,4.20466,5630000.0
2009-12-16 06:12:00,4.20256,4.20722,4.19958,4.20711,6000000.0
2009-12-16 06:13:00,4.20623,4.20748,4.20006,4.20456,5630000.0
2009-12-16 06:14:00,4.19869,4.20924,4.19869,4.20381,6750000.0
2009-12-16 06:15:00,4.1997,4.20959,4.1997,4.20407,5260000.0
2009-12-16 06:16:00,4.2064,4.20725,4.19744,4.20684,3750000.0
2009-12-16 06:17:00,4.20784,4.20916,4.20137,4.2045,7880000.0
2009-12-16 06:18:00,4.19993,4.20712,4.19752,4.20712,7140000.0
2009-12-16 06:19:00,4.2054,4.2054,4.19602,4.19602,4880000.0
2009-12-16 06:20:00,4.20637,4.20706,4.19612,4.19612,7880000.0
2009-12-16 06:21:00,4.20316,4.20738,4.20089,4.20583,5250000.0
2009-12-16 06:22:00,4.20767,4.20767,4.20007,4.20651,5260000.0
2009-12-16 06:23:00,4.20491,4.20491,4.20022,4.20395,6760000.0
2009-12-16 06:24:00,4.20265,4.20913,4.20265,4.20501,5630000.0
2009-12-16 06:25:00,4.20253,4.20717,4.2008,4.2008,4880000.0
2009-12-16 06:26:00,4.20642,4.20664,4.20269,4.20513,6000000.0
2009-12-16 06:28:00,4.20629,4.20851,4.20228,4.20594,6380000.0
2009-12-16 06:29:00,4.20706,4.20706,4.20173,4.20694,5630000.0
2009-12-16 06:30:00,4.20022,4.21363,4.20022,4.2077,8260000.0
2009-12-16 06:31:00,4.20883,4.2099,4.20003,4.20654,6760000.0
2009-12-16 06:32:00,4.20519,4.20601,4.1996,4.20601,6000000.0
2009-12-16 06:33:00,4.20865,4.21027,4.20356,4.20356,5250000.0
2009-12-16 06:34:00,4.20163,4.20709,4.20163,4.20609,6000000.0
2009-12-16 06:35:00,4.20642,4.20794,4.20007,4.2026,5630000.0
2009-12-16 06:37:00,4.20789,4.20789,4.19817,4.20635,4900000.0
2009-12-16 06:38:00,4.20669,4.20843,4.19905,4.20738,6380000.0
2009-12-16 06:39:00,4.2008,4.21268,4.2008,4.20909,7140000.0
2009-12-16 06:40:00,4.20691,4.20805,4.20054,4.20054,5250000.0
2009-12-16 06:41:00,4.20566,4.20729,4.20228,4.20679,7510000.0
2009-12-16 06:42:00,4.20685,4.20732,4.19792,4.20729,5250000.0
2009-12-16 06:43:00,4.20265,4.20832,4.19839,4.20403,5270000.0
2009-12-16 06:44:00,4.20668,4.21054,4.20472,4.21021,5640000.0
2009-12-16 06:45:00,4.20516,4.21525,4.20516,4.21305,5250000.0
2009-12-16 06:46:00,4.21431,4.21451,4.20604,4.21451,6380000.0
2009-12-16 06:47:00,4.2142,4.2145,4.20942,4.21199,4140000.0
2009-12-16 06:48:00,4.21512,4.21768,4.20913,4.21303,6760000.0
2009-12-16 06:49:00,4.20893,4.21422,4.20749,4.21269,6770000.0
2009-12-16 06:50:00,4.21504,4.21588,4.20856,4.21244,4510000.0
2009-12-16 06:51:00,4.20655,4.21905,4.20655,4.21432,6380000.0
2009-12-16 06:52:00,4.20845,4.21432,4.20805,4.21257,5250000.0
2009-12-16 06:53:00,4.21315,4.21489,4.20458,4.21261,6020000.0
2009-12-16 06:54:00,4.2143,4.2143,4.21227,4.21244,7880000.0
2009-12-16 06:55:00,4.21381,4.21392,4.20848,4.21172,4880000.0
2009-12-16 06:56:00,4.2138,4.21415,4.20465,4.21415,5260000.0
2009-12-16 06:57:00,4.20958,4.21602,4.20503,4.20955,4510000.0
2009-12-16 06:58:00,4.20814,4.21559,4.20814,4.21349,5630000.0
2009-12-16 06:59:00,4.21369,4.21377,4.20684,4.21279,6750000.0
2009-12-16 07:00:00,4.20676,4.21782,4.20676,4.2113,4880000.0
2009-12-16 07:01:00,4.21144,4.21546,4.20619,4.21295,6760000.0
2009-12-16 07:02:00,4.206,4.21298,4.19993,4.21298,7130000.0
2009-12-16 07:03:00,4.21043,4.21674,4.21043,4.21332,6380000.0
2009-12-16 07:04:00,4.21516,4.21631,4.2111,4.21475,7130000.0
2009-12-16 07:05:00,4.21343,4.21389,4.21222,4.21376,4510000.0
2009-12-16 07:06:00,4.20825,4.21497,4.2075,4.21386,4140000.0
2009-12-16 07:07:00,4.21504,4.21504,4.20796,4.21426,6010000.0
2009-12-16 07:08:00,4.21385,4.21385,4.20368,4.20368,5250000.0
2009-12-16 07:09:00,4.20829,4.21296,4.20698,4.21296,5260000.0
2009-12-16 07:10:00,4.21302,4.2138,4.20894,4.2138,5250000.0
2009-12-16 07:11:00,4.21319,4.21387,4.20464,4.2138,4880000.0
2009-12-16 07:12:00,4.21201,4.21578,4.20581,4.21449,4880000.0
2009-12-16 07:13:00,4.21074,4.21365,4.202,4.21091,6010000.0
2009-12-16 07:14:00,4.21408,4.21408,4.20819,4.2115,5260000.0
2009-12-16 07:15:00,4.2069,4.21619,4.2069,4.21074,4510000.0
2009-12-16 07:16:00,4.20641,4.21765,4.20641,4.21464,4150000.0
2009-12-16 07:17:00,4.20967,4.21537,4.209,4.21244,4880000.0
2009-12-16 07:18:00,4.20106,4.21191,4.20106,4.20966,5250000.0
2009-12-16 07:19:00,4.21308,4.21404,4.21243,4.21404,4510000.0
2009-12-16 07:20:00,4.21145,4.21764,4.20627,4.21466,5260000.0
2009-12-16 07:21:00,4.21121,4.21366,4.20182,4.21366,7500000.0
2009-12-16 07:22:00,4.21377,4.21463,4.20773,4.20934,6000000.0
2009-12-16 07:23:00,4.21266,4.21268,4.20008,4.20736,4510000.0
2009-12-16 07:24:00,4.20941,4.2157,4.20925,4.21304,7510000.0
2009-12-16 07:25:00,4.20458,4.21441,4.20458,4.21416,4880000.0
2009-12-16 07:26:00,4.21181,4.21209,4.19995,4.21209,4520000.0
2009-12-16 07:27:00,4.21305,4.21397,4.20979,4.21397,6000000.0
2009-12-16 07:28:00,4.21253,4.21468,4.20911,4.20911,5260000.0
2009-12-16 07:29:00,4.21224,4.21267,4.20815,4.2082,6000000.0
2009-12-16 07:30:00,4.20535,4.21478,4.20535,4.21047,4510000.0
2009-12-16 07:31:00,4.21317,4.21398,4.21282,4.21376,5250000.0
2009-12-16 07:32:00,4.2134,4.21492,4.20752,4.21334,5640000.0
2009-12-16 07:33:00,4.20937,4.21508,4.20255,4.21372,6380000.0
2009-12-16 07:34:00,4.21225,4.21292,4.20687,4.21212,6010000.0
2009-12-16 07:35:00,4.21226,4.21472,4.2092,4.2144,7500000.0
2009-12-16 07:36:00,4.2094,4.21345,4.20655,4.212,6010000.0
2009-12-16 07:37:00,4.21036,4.21579,4.20607,4.21297,5260000.0
2009-12-16 07:38:00,4.21317,4.21597,4.20516,4.20516,6010000.0
2009-12-16 07:39:00,4.21307,4.21307,4.20588,4.2129,7130000.0
2009-12-16 07:40:00,4.21343,4.21423,4.20445,4.21284,4880000.0
2009-12-16 07:41:00,4.20934,4.21633,4.20934,4.21107,6760000.0
2009-12-16 07:42:00,4.20796,4.215,4.20592,4.21473,7880000.0
2009-12-16 07:43:00,4.21142,4.21414,4.20907,4.2091,5250000.0
2009-12-16 07:44:00,4.20285,4.213,4.20285,4.2106,6770000.0
2009-12-16 07:45:00,4.21227,4.21423,4.21034,4.21283,4880000.0
2009-12-16 07:46:00,4.21338,4.21368,4.20427,4.20427,6390000.0
2009-12-16 07:47:00,4.21197,4.21197,4.20625,4.21082,7880000.0
2009-12-16 07:48:00,4.21492,4.21492,4.20522,4.21364,4890000.0
2009-12-16 07:49:00,4.21286,4.21442,4.20912,4.21442,5260000.0
2009-12-16 07:50:00,4.21084,4.2129,4.2032,4.2032,4500000.0
2009-12-16 07:51:00,4.20472,4.21649,4.20472,4.20975,8260000.0
2009-12-16 07:52:00,4.21318,4.2146,4.21034,4.21041,6000000.0
2009-12-16 07:53:00,4.2113,4.21853,4.20677,4.21562,7510000.0
2009-12-16 07:54:00,4.21323,4.21404,4.20438,4.21404,5250000.0
2009-12-16 07:55:00,4.21354,4.21377,4.20389,4.21159,6000000.0
2009-12-16 07:56:00,4.20872,4.21399,4.20449,4.20685,5260000.0
2009-12-16 07:57:00,4.21129,4.21392,4.20373,4.21182,4510000.0
2009-12-16 07:58:00,4.20502,4.2149,4.20502,4.20908,4890000.0
2009-12-16 07:59:00,4.2138,4.2138,4.20417,4.21177,5630000.0
2009-12-16 08:00:00,4.21552,4.21552,4.20487,4.21019,6750000.0
2009-12-16 08:01:00,4.21439,4.21439,4.20324,4.21374,6010000.0
2009-12-16 08:02:00,4.21253,4.21451,4.20884,4.214,5630000.0
2009-12-16 08:03:00,4.21119,4.21412,4.20892,4.21264,6000000.0
2009-12-16 08:04:00,4.21164,4.21338,4.20827,4.21299,4890000.0
2009-12-16 08:05:00,4.20891,4.21443,4.20494,4.21034,4880000.0
2009-12-16 08:06:00,4.21407,4.21407,4.20439,4.20439,4510000.0
2009-12-16 08:07:00,4.21208,4.21415,4.20903,4.2092,6000000.0
2009-12-16 08:08:00,4.21389,4.21444,4.21043,4.21417,4510000.0
2009-12-16 08:09:00,4.21349,4.21368,4.2086,4.21368,4890000.0
2009-12-16 08:10:00,4.21396,4.21416,4.2048,4.20908,5260000.0
2009-12-16 08:11:00,4.2128,4.21367,4.20411,4.21148,6380000.0
2009-12-16 08:12:00,4.20801,4.21326,4.20801,4.21099,4880000.0
2009-12-16 08:13:00,4.21358,4.21417,4.20553,4.20663,6750000.0
2009-12-16 08:14:00,4.20298,4.21456,4.20298,4.20983,7130000.0
2009-12-16 08:15:00,4.21371,4.21408,4.20856,4.20856,5630000.0
2009-12-16 08:16:00,4.21365,4.21473,4.20762,4.21444,11260000.0
2009-12-16 08:17:00,4.21196,4.21233,4.20657,4.21115,7130000.0
2009-12-16 08:18:00,4.20734,4.21671,4.20597,4.21403,6380000.0
2009-12-16 08:19:00,4.21413,4.21555,4.20659,4.21465,7510000.0
2009-12-16 08:20:00,4.20553,4.2122,4.20095,4.21043,8630000.0
2009-12-16 08:21:00,4.21164,4.21164,4.19854,4.19854,5250000.0
2009-12-16 08:22:00,4.20582,4.20725,4.20186,4.20659,4880000.0
2009-12-16 08:23:00,4.19655,4.20594,4.19655,4.20594,7510000.0
2009-12-16 08:24:00,4.20566,4.20638,4.20014,4.20014,4880000.0
2009-12-16 08:25:00,4.2012,4.20714,4.20114,4.20694,4880000.0
2009-12-16 08:26:00,4.20639,4.2071,4.19483,4.20569,6760000.0
2009-12-16 08:27:00,4.20568,4.20762,4.20185,4.20185,4510000.0
2009-12-16 08:28:00,4.20435,4.20681,4.20056,4.20584,7500000.0
2009-12-16 08:29:00,4.20131,4.20663,4.19609,4.19794,8630000.0
2009-12-16 08:30:00,4.2076,4.20816,4.196,4.20816,7130000.0
2009-12-16 08:31:00,4.20702,4.20797,4.20132,4.20331,5260000.0
2009-12-16 08:32:00,4.19098,4.20106,4.18951,4.20014,5250000.0
2009-12-16 08:33:00,4.20064,4.20172,4.19201,4.20102,5250000.0
2009-12-16 08:34:00,4.18999,4.20265,4.18999,4.19947,9380000.0
2009-12-16 08:35:00,4.20026,4.20226,4.19307,4.19585,12010000.0
2009-12-16 08:36:00,4.19317,4.20174,4.19097,4.19751,8260000.0
2009-12-16 08:37:00,4.1906,4.20162,4.1906,4.19625,4880000.0
2009-12-16 08:38:00,4.19606,4.20105,4.18885,4.19671,8270000.0
2009-12-16 08:39:00,4.19957,4.20228,4.19815,4.20039,5250000.0
2009-12-16 08:40:00,4.19808,4.20252,4.19735,4.20071,5250000.0
2009-12-16 08:41:00,4.19812,4.20913,4.18868,4.20879,5260000.0
2009-12-16 08:42:00,4.21001,4.21205,4.20086,4.20721,6770000.0
2009-12-16 08:43:00,4.20955,4.21066,4.19927,4.20673,9010000.0
2009-12-16 08:44:00,4.20799,4.20928,4.20362,4.20821,6010000.0
2009-12-16 08:45:00,4.20745,4.20884,4.19693,4.19693,7500000.0
2009-12-16 08:46:00,4.20358,4.20677,4.2015,4.2015,4880000.0
2009-12-16 08:47:00,4.20501,4.20597,4.19507,4.20346,6390000.0
2009-12-16 08:48:00,4.20121,4.20302,4.19656,4.19656,4880000.0
2009-12-16 08:49:00,4.20144,4.20176,4.19694,4.20021,6390000.0
2009-12-16 08:50:00,4.19055,4.20142,4.19055,4.19665,6000000.0
2009-12-16 08:51:00,4.18836,4.19894,4.18836,4.19894,5250000.0
2009-12-16 08:52:00,4.19923,4.20265,4.19084,4.20166,5640000.0
2009-12-16 08:53:00,4.20157,4.20227,4.19659,4.20227,8250000.0
2009-12-16 08:54:00,4.19968,4.20234,4.19198,4.20223,8630000.0
2009-12-16 08:55:00,4.19651,4.20688,4.19651,4.20688,10150000.0
2009-12-16 08:56:00,4.19403,4.20364,4.19344,4.20195,6390000.0
2009-12-16 08:57:00,4.20314,4.20412,4.19209,4.20134,10890000.0
2009-12-16 08:58:00,4.20083,4.20311,4.19777,4.20143,4880000.0
2009-12-16 08:59:00,4.19765,4.20101,4.19134,4.20101,5630000.0
2009-12-16 09:00:00,4.1963,4.2005,4.18612,4.19512,7130000.0
2009-12-16 09:01:00,4.1992,4.20047,4.18943,4.19545,7510000.0
2009-12-16 09:02:00,4.19703,4.20414,4.19309,4.20185,7130000.0
2009-12-16 09:03:00,4.20053,4.20579,4.19566,4.20372,7880000.0
2009-12-16 09:04:00,4.19936,4.20125,4.19006,4.20074,10500000.0
2009-12-16 09:05:00,4.20154,4.20154,4.18974,4.19956,7140000.0
2009-12-16 09:06:00,4.20162,4.20221,4.19059,4.19915,7880000.0
2009-12-16 09:07:00,4.1971,4.20195,4.1971,4.19824,7130000.0
2009-12-16 09:08:00,4.19736,4.20142,4.19435,4.20142,6380000.0
2009-12-16 09:09:00,4.19629,4.20212,4.19551,4.20001,7880000.0
2009-12-16 09:10:00,4.20149,4.20308,4.19644,4.20217,7500000.0
2009-12-16 09:11:00,4.20336,4.20425,4.19892,4.20201,4880000.0
2009-12-16 09:12:00,4.20233,4.20592,4.19906,4.20324,6770000.0
2009-12-16 09:13:00,4.20363,4.20632,4.19386,4.20217,6380000.0
2009-12-16 09:14:00,4.20816,4.20864,4.20279,4.20411,7130000.0
2009-12-16 09:15:00,4.20965,4.20997,4.20469,4.20997,6010000.0
2009-12-16 09:16:00,4.20674,4.21105,4.20595,4.20895,8250000.0
2009-12-16 09:17:00,4.20348,4.21239,4.20348,4.21005,8260000.0
2009-12-16 09:18:00,4.20776,4.21142,4.20572,4.20682,6750000.0
2009-12-16 09:19:00,4.20922,4.21214,4.20439,4.21214,9010000.0
2009-12-16 09:20:00,4.21147,4.21354,4.20021,4.2106,7880000.0
2009-12-16 09:21:00,4.20936,4.21672,4.20875,4.2158,8260000.0
2009-12-16 09:22:00,4.21442,4.21582,4.20969,4.21582,7130000.0
2009-12-16 09:23:00,4.21398,4.21682,4.21055,4.21469,8630000.0
2009-12-16 09:24:00,4.21404,4.21966,4.20925,4.20934,12760000.0
2009-12-16 09:25:00,4.21584,4.22459,4.21584,4.22214,6010000.0
2009-12-16 09:26:00,4.22127,4.2242,4.21244,4.21746,10130000.0
2009-12-16 09:27:00,4.22223,4.2243,4.21757,4.21757,10130000.0
2009-12-16 09:28:00,4.21905,4.22252,4.21233,4.21494,7510000.0
2009-12-16 09:29:00,4.20991,4.21966,4.20991,4.21279,7890000.0
2009-12-16 09:30:00,4.21949,4.22199,4.21329,4.21855,4880000.0
2009-12-16 09:31:00,4.2195,4.22335,4.21758,4.22248,7130000.0
2009-12-16 09:32:00,4.21823,4.22443,4.21321,4.22238,7520000.0
2009-12-16 09:33:00,4.21983,4.2254,4.21648,4.22516,6000000.0
2009-12-16 09:34:00,4.22441,4.22554,4.21987,4.22296,6380000.0
2009-12-16 09:35:00,4.22129,4.22408,4.21523,4.22362,9750000.0
2009-12-16 09:36:00,4.22182,4.22847,4.21631,4.21631,8270000.0
2009-12-16 09:37:00,4.22402,4.22478,4.21239,4.21814,6010000.0
2009-12-16 09:38:00,4.22114,4.22114,4.21139,4.21139,6380000.0
2009-12-16 09:39:00,4.2214,4.2214,4.21558,4.21558,6000000.0
2009-12-16 09:40:00,4.22006,4.22006,4.21423,4.21481,5250000.0
2009-12-16 09:41:00,4.21461,4.22084,4.20975,4.21759,7130000.0
2009-12-16 09:42:00,4.21918,4.22037,4.21445,4.21878,6380000.0
2009-12-16 09:43:00,4.21163,4.22436,4.21163,4.21999,7510000.0
2009-12-16 09:44:00,4.21438,4.22064,4.21039,4.21979,8640000.0
2009-12-16 09:45:00,4.21494,4.22257,4.21494,4.22198,7130000.0
2009-12-16 09:46:00,4.21208,4.22155,4.21208,4.2167,5630000.0
2009-12-16 09:47:00,4.2156,4.22358,4.21298,4.22176,4140000.0
2009-12-16 09:48:00,4.22047,4.22567,4.21566,4.22479,4880000.0
2009-12-16 09:49:00,4.2265,4.22713,4.22075,4.22214,11260000.0
2009-12-16 09:50:00,4.22385,4.22632,4.21582,4.22609,5630000.0
2009-12-16 09:51:00,4.22288,4.22824,4.22143,4.22809,9010000.0
2009-12-16 09:52:00,4.22815,4.22815,4.22153,4.22153,5250000.0
2009-12-16 09:53:00,4.2235,4.22543,4.21508,4.21882,7140000.0
2009-12-16 09:54:00,4.22146,4.22379,4.21632,4.22223,8260000.0
2009-12-16 09:55:00,4.22078,4.22371,4.22078,4.22287,5630000.0
2009-12-16 09:56:00,4.22279,4.22279,4.21228,4.2204,4510000.0
2009-12-16 09:57:00,4.22071,4.22071,4.21377,4.21642,6770000.0
2009-12-16 09:58:00,4.2159,4.22045,4.2144,4.21735,7510000.0
2009-12-16 09:59:00,4.22023,4.2218,4.21234,4.21234,8250000.0
2009-12-16 10:00:00,4.21951,4.22116,4.21625,4.21947,11250000.0
2009-12-16 10:01:00,4.22027,4.22027,4.21142,4.21561,8630000.0
2009-12-16 10:02:00,4.21576,4.21776,4.21078,4.21718,7500000.0
2009-12-16 10:03:00,4.21636,4.21813,4.21145,4.21527,5630000.0
2009-12-16 10:04:00,4.21576,4.21694,4.20927,4.21609,12020000.0
2009-12-16 10:05:00,4.20895,4.2155,4.20895,4.2103,6010000.0
2009-12-16 10:06:00,4.21447,4.21676,4.20823,4.21304,7900000.0
2009-12-16 10:07:00,4.21229,4.21418,4.20178,4.21322,5630000.0
2009-12-16 10:08:00,4.21339,4.21346,4.20157,4.20157,9770000.0
2009-12-16 10:09:00,4.2115,4.2142,4.20119,4.2108,6750000.0
2009-12-16 10:10:00,4.20129,4.21225,4.20129,4.20949,8250000.0
2009-12-16 10:11:00,4.21169,4.21173,4.1975,4.20456,7130000.0
2009-12-16 10:12:00,4.20303,4.20718,4.20088,4.20694,7880000.0
2009-12-16 10:13:00,4.20775,4.20913,4.19847,4.20086,7900000.0
2009-12-16 10:14:00,4.20649,4.20824,4.20197,4.20755,9020000.0
2009-12-16 10:15:00,4.20881,4.20881,4.20158,4.20158,7880000.0
2009-12-16 10:16:00,4.19921,4.20767,4.19921,4.20383,6010000.0
2009-12-16 10:17:00,4.20403,4.20927,4.19764,4.19764,6020000.0
2009-12-16 10:18:00,4.20306,4.20622,4.19952,4.20612,6000000.0
2009-12-16 10:19:00,4.20696,4.2075,4.20143,4.20293,6390000.0
2009-12-16 10:20:00,4.20416,4.20816,4.20314,4.20314,7880000.0
2009-12-16 10:21:00,4.209,4.20965,4.20046,4.20368,4510000.0
2009-12-16 10:22:00,4.20461,4.20612,4.20345,4.20497,5260000.0
2009-12-16 10:23:00,4.19941,4.20605,4.19941,4.20545,7130000.0
2009-12-16 10:24:00,4.20437,4.20518,4.19955,4.20455,7880000.0
2009-12-16 10:25:00,4.19714,4.20406,4.19399,4.20218,17260000.0
2009-12-16 10:26:00,4.20249,4.20588,4.19494,4.20076,12750000.0
2009-12-16 10:27:00,4.20272,4.20654,4.20272,4.20425,4880000.0
2009-12-16 10:28:00,4.20583,4.20717,4.20222,4.20222,13510000.0
2009-12-16 10:29:00,4.20711,4.20877,4.19637,4.20667,11260000.0
2009-12-16 10:30:00,4.2056,4.20731,4.19514,4.19858,5640000.0
2009-12-16 10:31:00,4.20413,4.20579,4.19394,4.19394,6760000.0
2009-12-16 10:32:00,4.20426,4.20626,4.19858,4.20469,13130000.0
2009-12-16 10:33:00,4.20507,4.20543,4.20013,4.20497,9780000.0
2009-12-16 10:34:00,4.20591,4.2066,4.19671,4.20422,6000000.0
2009-12-16 10:35:00,4.20386,4.20556,4.19881,4.19881,6000000.0
2009-12-16 10:36:00,4.20464,4.20567,4.19958,4.20567,7880000.0
2009-12-16 10:37:00,4.20514,4.21232,4.19792,4.20228,14630000.0
2009-12-16 10:38:00,4.19335,4.20523,4.19335,4.19525,5270000.0
2009-12-16 10:39:00,4.20119,4.20607,4.19646,4.19646,6380000.0
2009-12-16 10:40:00,4.20118,4.20647,4.19704,4.2053,6380000.0
2009-12-16 10:41:00,4.20663,4.20663,4.19494,4.20076,7130000.0
2009-12-16 10:42:00,4.20557,4.20651,4.19979,4.19979,7890000.0
2009-12-16 10:43:00,4.20096,4.20714,4.20096,4.20218,6760000.0
2009-12-16 10:44:00,4.19561,4.20836,4.19561,4.2016,12010000.0
2009-12-16 10:45:00,4.20096,4.20476,4.19657,4.19657,7130000.0
2009-12-16 10:46:00,4.20552,4.20621,4.19363,4.19363,6010000.0
2009-12-16 10:47:00,4.20667,4.2077,4.19662,4.20582,10520000.0
2009-12-16 10:48:00,4.20347,4.209,4.20032,4.20262,18010000.0
2009-12-16 10:49:00,4.20104,4.20679,4.1963,4.20536,11650000.0
2009-12-16 10:50:00,4.20823,4.21182,4.19894,4.20759,8260000.0
2009-12-16 10:51:00,4.20318,4.20686,4.19818,4.20152,5630000.0
2009-12-16 10:52:00,4.20677,4.20838,4.2021,4.20614,16880000.0
2009-12-16 10:53:00,4.20508,4.20769,4.19909,4.20637,4880000.0
2009-12-16 10:54:00,4.20142,4.20745,4.197,4.2062,6380000.0
2009-12-16 10:55:00,4.20196,4.20779,4.19556,4.202,11640000.0
2009-12-16 10:56:00,4.20672,4.20754,4.20134,4.20675,6380000.0
2009-12-16 10:57:00,4.19872,4.20397,4.1944,4.20203,6000000.0
2009-12-16 10:58:00,4.20652,4.20652,4.20115,4.20544,6380000.0
2009-12-16 10:59:00,4.20436,4.20527,4.1955,4.20527,12400000.0
2009-12-16 11:00:00,4.2046,4.20498,4.19438,4.20376,4890000.0
2009-12-16 11:01:00,4.20494,4.20494,4.19802,4.20193,5630000.0
2009-12-16 11:02:00,4.19823,4.20477,4.19823,4.20023,7130000.0
2009-12-16 11:03:00,4.20304,4.20304,4.192,4.20263,4880000.0
2009-12-16 11:04:00,4.20135,4.20368,4.19851,4.19939,4510000.0
2009-12-16 11:05:00,4.20123,4.20228,4.19644,4.20135,8260000.0
2009-12-16 11:06:00,4.19838,4.20321,4.19629,4.20105,6750000.0
2009-12-16 11:07:00,4.20299,4.20582,4.19449,4.20488,7130000.0
2009-12-16 11:08:00,4.20289,4.20445,4.19898,4.20237,5630000.0
2009-12-16 11:09:00,4.20287,4.20375,4.1951,4.20229,9760000.0
2009-12-16 11:10:00,4.20413,4.20413,4.19753,4.20394,11260000.0
2009-12-16 11:11:00,4.1966,4.20296,4.19418,4.20104,7130000.0
2009-12-16 11:12:00,4.20068,4.20263,4.1912,4.20185,7510000.0
2009-12-16 11:13:00,4.19681,4.20218,4.19369,4.20129,6000000.0
2009-12-16 11:14:00,4.19295,4.20521,4.19295,4.2025,7500000.0
2009-12-16 11:15:00,4.20491,4.20491,4.19178,4.20319,7500000.0
2009-12-16 11:16:00,4.20357,4.20357,4.19795,4.19899,5250000.0
2009-12-16 11:17:00,4.20175,4.20406,4.19758,4.20406,8630000.0
2009-12-16 11:18:00,4.19877,4.2058,4.19425,4.2058,6760000.0
2009-12-16 11:19:00,4.19991,4.20444,4.19605,4.19903,11630000.0
2009-12-16 11:20:00,4.2006,4.20482,4.19851,4.19973,6760000.0
2009-12-16 11:21:00,4.20029,4.207,4.19798,4.19798,5640000.0
2009-12-16 11:22:00,4.20688,4.20806,4.20186,4.20806,8270000.0
2009-12-16 11:23:00,4.20375,4.20775,4.20375,4.20696,4880000.0
2009-12-16 11:24:00,4.20739,4.20739,4.19988,4.2026,5250000.0
2009-12-16 11:25:00,4.20504,4.20701,4.19443,4.20701,6760000.0
2009-12-16 11:26:00,4.20633,4.20803,4.19748,4.20202,6760000.0
2009-12-16 11:27:00,4.20537,4.20828,4.20537,4.20828,7880000.0
2009-12-16 11:28:00,4.20663,4.20771,4.20077,4.20771,6000000.0
2009-12-16 11:29:00,4.20691,4.20693,4.2,4.2,5250000.0
2009-12-16 11:30:00,4.208,4.208,4.1996,4.20116,11650000.0
2009-12-16 11:31:00,4.20776,4.20797,4.1972,4.20659,6390000.0
2009-12-16 11:32:00,4.20723,4.20723,4.19968,4.19968,6750000.0
2009-12-16 11:33:00,4.19763,4.207,4.19498,4.20546,8260000.0
2009-12-16 11:34:00,4.20549,4.20549,4.19431,4.20301,4510000.0
2009-12-16 11:35:00,4.2013,4.20601,4.19937,4.20196,6010000.0
2009-12-16 11:36:00,4.20357,4.20453,4.19514,4.20206,12010000.0
2009-12-16 11:37:00,4.20501,4.2093,4.19939,4.1999,10880000.0
2009-12-16 11:38:00,4.20199,4.20441,4.19616,4.19616,8270000.0
2009-12-16 11:39:00,4.19595,4.20693,4.19595,4.20079,5250000.0
2009-12-16 11:40:00,4.20122,4.2037,4.1992,4.20299,7880000.0
2009-12-16 11:41:00,4.19406,4.20308,4.19406,4.20007,6010000.0
2009-12-16 11:42:00,4.20035,4.20363,4.19673,4.20251,4880000.0
2009-12-16 11:43:00,4.20216,4.20399,4.19378,4.20222,10520000.0
2009-12-16 11:44:00,4.20213,4.20328,4.19118,4.19894,14630000.0
2009-12-16 11:45:00,4.19417,4.19999,4.18855,4.18855,6390000.0
2009-12-16 11:46:00,4.19203,4.20151,4.19174,4.19973,7880000.0
2009-12-16 11:47:00,4.19946,4.19946,4.18977,4.19921,5250000.0
2009-12-16 11:48:00,4.19072,4.20123,4.19072,4.20089,6010000.0
2009-12-16 11:49:00,4.19968,4.20006,4.18754,4.1909,5640000.0
2009-12-16 11:50:00,4.19958,4.20031,4.19364,4.19871,5630000.0
2009-12-16 11:51:00,4.19531,4.19835,4.19324,4.19625,8630000.0
2009-12-16 11:52:00,4.19608,4.19853,4.19253,4.19806,6000000.0
2009-12-16 11:53:00,4.19861,4.19861,4.18885,4.19409,6010000.0
2009-12-16 11:54:00,4.19873,4.20013,4.19296,4.19562,5250000.0
2009-12-16 11:55:00,4.1962,4.1993,4.19324,4.1993,6000000.0
2009-12-16 11:56:00,4.19844,4.19904,4.19282,4.19805,10130000.0
2009-12-16 11:57:00,4.19404,4.19849,4.19351,4.19797,4880000.0
2009-12-16 11:58:00,4.19905,4.19949,4.19466,4.19602,4890000.0
2009-12-16 11:59:00,4.1913,4.1981,4.1913,4.19566,5630000.0
2009-12-16 12:00:00,4.19373,4.19744,4.18682,4.19099,9380000.0
2009-12-16 12:01:00,4.19575,4.19874,4.189,4.19874,9750000.0
2009-12-16 12:02:00,4.19828,4.20065,4.18975,4.20065,14660000.0
2009-12-16 12:03:00,4.19399,4.20049,4.18896,4.19963,7880000.0
2009-12-16 12:04:00,4.19906,4.20125,4.19178,4.19781,6750000.0
2009-12-16 12:05:00,4.20072,4.20148,4.19205,4.19708,6380000.0
2009-12-16 12:06:00,4.20218,4.20416,4.19361,4.19628,11260000.0
2009-12-16 12:07:00,4.20081,4.20335,4.19741,4.20077,7130000.0
2009-12-16 12:08:00,4.20083,4.20182,4.19098,4.19662,5250000.0
2009-12-16 12:09:00,4.20147,4.20147,4.19494,4.19494,7890000.0
2009-12-16 12:10:00,4.20154,4.20154,4.19454,4.20016,6010000.0
2009-12-16 12:11:00,4.19744,4.19969,4.19331,4.19961,6380000.0
2009-12-16 12:12:00,4.19418,4.19785,4.19154,4.19154,7500000.0
2009-12-16 12:13:00,4.19475,4.1982,4.18766,4.1982,7880000.0
2009-12-16 12:14:00,4.19734,4.20066,4.18651,4.19369,15770000.0
2009-12-16 12:15:00,4.19261,4.19835,4.1904,4.19744,18750000.0
2009-12-16 12:16:00,4.19281,4.19825,4.18954,4.19485,7500000.0
2009-12-16 12:17:00,4.19248,4.19883,4.18855,4.19064,5270000.0
2009-12-16 12:18:00,4.187,4.19367,4.1836,4.19045,8270000.0
2009-12-16 12:19:00,4.19534,4.19534,4.18262,4.19437,7140000.0
2009-12-16 12:20:00,4.19479,4.19479,4.18809,4.19366,12020000.0
2009-12-16 12:21:00,4.18724,4.1932,4.18562,4.19036,5250000.0
2009-12-16 12:22:00,4.19248,4.1959,4.18705,4.19306,6750000.0
2009-12-16 12:23:00,4.19103,4.1959,4.18612,4.19269,6750000.0
2009-12-16 12:24:00,4.19244,4.19365,4.19021,4.19021,5630000.0
2009-12-16 12:25:00,4.19274,4.19568,4.18953,4.193,5260000.0
2009-12-16 12:26:00,4.19291,4.1961,4.18879,4.1954,6750000.0
2009-12-16 12:27:00,4.19416,4.19672,4.18949,4.19672,8270000.0
2009-12-16 12:28:00,4.18992,4.20009,4.18992,4.19516,6030000.0
2009-12-16 12:29:00,4.19359,4.1937,4.18189,4.19345,8250000.0
2009-12-16 12:30:00,4.19729,4.19883,4.18864,4.19179,10140000.0
2009-12-16 12:31:00,4.19498,4.19606,4.1854,4.19564,6010000.0
2009-12-16 12:32:00,4.191,4.19552,4.18457,4.19011,4880000.0
2009-12-16 12:33:00,4.194,4.19642,4.19375,4.19642,7130000.0
2009-12-16 12:34:00,4.19574,4.19627,4.19042,4.19042,6380000.0
2009-12-16 12:35:00,4.18593,4.19744,4.18593,4.19491,6750000.0
2009-12-16 12:36:00,4.19295,4.19818,4.18968,4.19818,5250000.0
2009-12-16 12:37:00,4.20014,4.20014,4.18942,4.18942,7140000.0
2009-12-16 12:38:00,4.19508,4.20075,4.19043,4.19043,6010000.0
2009-12-16 12:39:00,4.19708,4.19986,4.18806,4.18806,6750000.0
2009-12-16 12:40:00,4.19789,4.19884,4.19233,4.19884,6000000.0
2009-12-16 12:41:00,4.18733,4.1996,4.18733,4.1969,7130000.0
2009-12-16 12:42:00,4.19678,4.1973,4.18483,4.1957,5630000.0
2009-12-16 12:43:00,4.1951,4.19608,4.18966,4.19518,7140000.0
2009-12-16 12:44:00,4.19697,4.19761,4.19062,4.19176,6380000.0
2009-12-16 12:45:00,4.19465,4.19765,4.18714,4.1946,14260000.0
2009-12-16 12:46:00,4.19556,4.19855,4.19092,4.19597,5250000.0
2009-12-16 12:47:00,4.19585,4.19585,4.18683,4.19477,9380000.0
2009-12-16 12:48:00,4.19187,4.19599,4.18428,4.19549,15760000.0
2009-12-16 12:49:00,4.19193,4.19556,4.18634,4.18924,6010000.0
2009-12-16 12:50:00,4.19468,4.19528,4.19048,4.19528,6010000.0
2009-12-16 12:51:00,4.1941,4.19712,4.1872,4.19712,6380000.0
2009-12-16 12:52:00,4.19665,4.19811,4.19142,4.19314,11630000.0
2009-12-16 12:53:00,4.1931,4.19743,4.19008,4.19371,5630000.0
2009-12-16 12:54:00,4.19551,4.19731,4.18367,4.19619,13150000.0
2009-12-16 12:55:00,4.19643,4.19643,4.18573,4.18573,9760000.0
2009-12-16 12:56:00,4.19414,4.19479,4.18471,4.18991,6000000.0
2009-12-16 12:57:00,4.18315,4.1944,4.18315,4.19059,5630000.0
2009-12-16 12:58:00,4.1892,4.19306,4.1847,4.18903,5250000.0
2009-12-16 12:59:00,4.18227,4.19298,4.18227,4.18698,8260000.0
2009-12-16 13:00:00,4.19285,4.19285,4.18042,4.18042,7500000.0
2009-12-16 13:01:00,4.19222,4.19242,4.18839,4.19109,5630000.0
2009-12-16 13:02:00,4.1871,4.19228,4.1871,4.19025,6760000.0
2009-12-16 13:03:00,4.19119,4.19147,4.18149,4.19051,7510000.0
2009-12-16 13:04:00,4.192,4.19313,4.18494,4.19313,5630000.0
2009-12-16 13:05:00,4.1829,4.19204,4.1829,4.19124,5640000.0
2009-12-16 13:06:00,4.19033,4.19253,4.18157,4.19153,5260000.0
2009-12-16 13:07:00,4.19184,4.19259,4.18608,4.19259,4880000.0
2009-12-16 13:08:00,4.19214,4.19545,4.18393,4.19083,13510000.0
2009-12-16 13:09:00,4.19099,4.19099,4.18096,4.18531,7880000.0
2009-12-16 13:10:00,4.18988,4.19088,4.18529,4.19052,6380000.0
2009-12-16 13:11:00,4.18942,4.19164,4.17943,4.17943,4880000.0
2009-12-16 13:12:00,4.18949,4.1912,4.18679,4.18996,6750000.0
2009-12-16 13:13:00,4.19226,4.19298,4.18644,4.1898,5250000.0
2009-12-16 13:14:00,4.18915,4.19326,4.18091,4.19116,16510000.0
2009-12-16 13:15:00,4.19298,4.19339,4.18245,4.18313,6750000.0
2009-12-16 13:16:00,4.19321,4.19321,4.18197,4.18638,6760000.0
2009-12-16 13:17:00,4.1902,4.19219,4.18656,4.19184,4890000.0
2009-12-16 13:18:00,4.18204,4.19171,4.18204,4.18652,4510000.0
2009-12-16 13:19:00,4.19139,4.19162,4.18614,4.19162,4510000.0
2009-12-16 13:20:00,4.1928,4.19291,4.18793,4.18822,5250000.0
2009-12-16 13:21:00,4.18997,4.19089,4.18002,4.18983,5640000.0
2009-12-16 13:22:00,4.19052,4.19092,4.18526,4.19026,5630000.0
2009-12-16 13:23:00,4.18942,4.19113,4.18087,4.1903,7130000.0
2009-12-16 13:24:00,4.18873,4.1897,4.17802,4.18528,6380000.0
2009-12-16 13:25:00,4.18912,4.18912,4.17971,4.18335,5630000.0
2009-12-16 13:26:00,4.18432,4.18448,4.17769,4.17896,7500000.0
2009-12-16 13:27:00,4.18107,4.18296,4.17774,4.18218,4880000.0
2009-12-16 13:28:00,4.18355,4.18355,4.17387,4.17387,6750000.0
2009-12-16 13:29:00,4.18025,4.1844,4.17223,4.17861,14630000.0
2009-12-16 13:30:00,4.17863,4.18117,4.17259,4.17681,7130000.0
2009-12-16 13:31:00,4.17485,4.17801,4.17231,4.17231,5250000.0
2009-12-16 13:32:00,4.175,4.17897,4.17148,4.17752,9000000.0
2009-12-16 13:33:00,4.17988,4.18158,4.17591,4.17896,9380000.0
2009-12-16 13:34:00,4.17977,4.18111,4.17229,4.17989,4880000.0
2009-12-16 13:35:00,4.17862,4.17862,4.17264,4.17704,6000000.0
2009-12-16 13:36:00,4.17535,4.17818,4.16829,4.17544,5630000.0
2009-12-16 13:37:00,4.17442,4.17711,4.17294,4.17525,4880000.0
2009-12-16 13:38:00,4.17435,4.17562,4.17306,4.17551,5630000.0
2009-12-16 13:39:00,4.17534,4.17759,4.1723,4.17531,7510000.0
2009-12-16 13:40:00,4.17671,4.17782,4.1741,4.17555,6380000.0
2009-12-16 13:41:00,4.17666,4.17734,4.17454,4.1771,7510000.0
2009-12-16 13:42:00,4.17753,4.17824,4.17295,4.17369,7130000.0
2009-12-16 13:43:00,4.17777,4.18132,4.177,4.18132,6380000.0
2009-12-16 13:44:00,4.17857,4.18078,4.1691,4.18078,9750000.0
2009-12-16 13:45:00,4.1763,4.18381,4.17218,4.17653,9020000.0
2009-12-16 13:46:00,4.18109,4.18155,4.17162,4.17871,7880000.0
2009-12-16 13:47:00,4.17944,4.18116,4.16852,4.17138,12020000.0
2009-12-16 13:48:00,4.17899,4.18012,4.1723,4.17698,12390000.0
2009-12-16 13:49:00,4.17761,4.17925,4.17357,4.17649,4890000.0
2009-12-16 13:50:00,4.17725,4.17956,4.17252,4.17444,7500000.0
2009-12-16 13:51:00,4.17399,4.18113,4.17399,4.17505,7130000.0
2009-12-16 13:52:00,4.17191,4.17788,4.17191,4.17584,6000000.0
2009-12-16 13:53:00,4.17916,4.17994,4.16696,4.17821,7520000.0
2009-12-16 13:54:00,4.16964,4.17734,4.16579,4.17386,10140000.0
2009-12-16 13:55:00,4.16888,4.17997,4.16888,4.17787,7890000.0
2009-12-16 13:56:00,4.1741,4.17868,4.17287,4.17492,6380000.0
2009-12-16 13:57:00,4.17829,4.18085,4.17395,4.17395,5630000.0
2009-12-16 13:58:00,4.1776,4.18011,4.17293,4.17611,8250000.0
2009-12-16 13:59:00,4.17998,4.18171,4.17184,4.17726,9010000.0
2009-12-16 14:00:00,4.17764,4.18242,4.16895,4.17793,7130000.0
2009-12-16 14:01:00,4.17536,4.18162,4.16962,4.18044,6390000.0
2009-12-16 14:02:00,4.17606,4.18169,4.17492,4.17839,7510000.0
2009-12-16 14:03:00,4.16911,4.18156,4.16911,4.18139,4890000.0
2009-12-16 14:04:00,4.1806,4.18067,4.17523,4.17661,4880000.0
2009-12-16 14:05:00,4.1803,4.18153,4.1741,4.17955,13890000.0
2009-12-16 14:06:00,4.17662,4.18058,4.17138,4.17777,6380000.0
2009-12-16 14:07:00,4.18093,4.18093,4.17024,4.17024,9380000.0
2009-12-16 14:08:00,4.18168,4.18202,4.179,4.179,6380000.0
2009-12-16 14:09:00,4.17918,4.18121,4.17406,4.18121,11250000.0
2009-12-16 14:10:00,4.17789,4.18159,4.17671,4.17671,6380000.0
2009-12-16 14:11:00,4.18096,4.18339,4.18096,4.18324,5250000.0
2009-12-16 14:12:00,4.18456,4.18481,4.17198,4.18319,8250000.0
2009-12-16 14:13:00,4.18339,4.1849,4.17892,4.18326,7880000.0
2009-12-16 14:14:00,4.18232,4.18603,4.17947,4.18603,14640000.0
2009-12-16 14:15:00,4.18498,4.18588,4.18189,4.18189,5630000.0
2009-12-16 14:16:00,4.17677,4.18807,4.17677,4.18531,6750000.0
2009-12-16 14:17:00,4.18543,4.18749,4.18183,4.18183,5250000.0
2009-12-16 14:18:00,4.18247,4.18802,4.17776,4.17776,6010000.0
2009-12-16 14:19:00,4.17833,4.1893,4.17833,4.18261,6760000.0
2009-12-16 14:20:00,4.1805,4.18642,4.17639,4.18257,6390000.0
2009-12-16 14:21:00,4.18552,4.18738,4.1765,4.18738,5250000.0
2009-12-16 14:22:00,4.18363,4.18886,4.1831,4.18819,5630000.0
2009-12-16 14:23:00,4.18683,4.18683,4.17498,4.18553,6010000.0
2009-12-16 14:24:00,4.18918,4.18918,4.1786,4.18766,6380000.0
2009-12-16 14:25:00,4.18945,4.19283,4.18219,4.19264,13500000.0
2009-12-16 14:26:00,4.19138,4.19228,4.18679,4.18981,7140000.0
2009-12-16 14:27:00,4.18761,4.1926,4.18392,4.19049,10880000.0
2009-12-16 14:28:00,4.18647,4.19147,4.18586,4.18807,7520000.0
2009-12-16 14:29:00,4.19251,4.19251,4.18477,4.19126,6380000.0
2009-12-16 14:30:00,4.19208,4.19209,4.18234,4.1838,5250000.0
2009-12-16 14:31:00,4.18781,4.18917,4.18371,4.18772,6390000.0
2009-12-16 14:32:00,4.1838,4.1884,4.1824,4.18673,6000000.0
2009-12-16 14:33:00,4.18658,4.19154,4.17984,4.19038,6760000.0
2009-12-16 14:34:00,4.18979,4.19088,4.1805,4.18955,11260000.0
2009-12-16 14:35:00,4.1908,4.19234,4.18581,4.19234,4510000.0
2009-12-16 14:36:00,4.19257,4.1961,4.1913,4.19291,6010000.0
2009-12-16 14:37:00,4.18505,4.19782,4.18505,4.19782,7130000.0
2009-12-16 14:38:00,4.18896,4.19911,4.18896,4.1966,6770000.0
2009-12-16 14:39:00,4.19582,4.19781,4.19213,4.19213,6380000.0
2009-12-16 14:40:00,4.19268,4.20046,4.19159,4.20039,6000000.0
2009-12-16 14:41:00,4.1972,4.19785,4.18804,4.19588,7140000.0
2009-12-16 14:42:00,4.18644,4.19722,4.18511,4.19108,10880000.0
2009-12-16 14:43:00,4.19449,4.19583,4.18993,4.19194,6000000.0
2009-12-16 14:44:00,4.197,4.19837,4.18537,4.19136,57450000.0
2009-12-16 14:45:00,4.19328,4.19727,4.19208,4.19598,5260000.0
2009-12-16 14:46:00,4.18841,4.19625,4.18519,4.19482,5630000.0
2009-12-16 14:47:00,4.19161,4.19344,4.18498,4.19344,9390000.0
2009-12-16 14:48:00,4.19205,4.19386,4.18839,4.18839,3770000.0
2009-12-16 14:49:00,4.19683,4.19686,4.18756,4.19577,9000000.0
2009-12-16 14:50:00,4.19245,4.19497,4.19183,4.19183,6380000.0
2009-12-16 14:51:00,4.19455,4.19618,4.18831,4.19588,16130000.0
2009-12-16 14:52:00,4.19694,4.19737,4.18959,4.19546,8640000.0
2009-12-16 14:53:00,4.19385,4.19643,4.18675,4.19092,9760000.0
2009-12-16 14:54:00,4.19021,4.19598,4.18463,4.19499,8630000.0
2009-12-16 14:55:00,4.19561,4.19611,4.18515,4.19416,4880000.0
2009-12-16 14:56:00,4.19534,4.19548,4.1909,4.19543,6000000.0
2009-12-16 14:57:00,4.18479,4.19831,4.18479,4.19459,14630000.0
2009-12-16 14:58:00,4.19473,4.19497,4.18919,4.18919,6750000.0
2009-12-16 14:59:00,4.19101,4.19252,4.18404,4.19188,9770000.0
2009-12-16 15:00:00,4.1883,4.19436,4.17973,4.19052,7500000.0
2009-12-16 15:01:00,4.18709,4.1923,4.18592,4.1906,7880000.0
2009-12-16 15:02:00,4.18913,4.1935,4.18913,4.19151,6000000.0
2009-12-16 15:03:00,4.19076,4.19581,4.18911,4.19433,6380000.0
2009-12-16 15:04:00,4.19087,4.19379,4.18776,4.19289,5260000.0
2009-12-16 15:05:00,4.19436,4.19436,4.18136,4.19096,4880000.0
2009-12-16 15:06:00,4.18578,4.19322,4.18416,4.19069,6750000.0
2009-12-16 15:07:00,4.19119,4.1918,4.17886,4.18915,6010000.0
2009-12-16 15:08:00,4.1891,4.1891,4.18228,4.18239,4880000.0
2009-12-16 15:09:00,4.188,4.188,4.17509,4.18533,5650000.0
2009-12-16 15:10:00,4.18519,4.18849,4.18243,4.18335,5640000.0
2009-12-16 15:11:00,4.18738,4.18833,4.18322,4.18649,4880000.0
2009-12-16 15:12:00,4.18749,4.19092,4.18354,4.19017,9380000.0
2009-12-16 15:13:00,4.18244,4.19118,4.18244,4.18923,5260000.0
2009-12-16 15:14:00,4.19105,4.19151,4.1844,4.19072,11270000.0
2009-12-16 15:15:00,4.18768,4.19078,4.18478,4.18551,7510000.0
2009-12-16 15:16:00,4.1909,4.1909,4.18311,4.18672,6000000.0
2009-12-16 15:17:00,4.19082,4.19082,4.17769,4.18015,6750000.0
2009-12-16 15:18:00,4.18753,4.19058,4.1794,4.19058,10150000.0
2009-12-16 15:19:00,4.18995,4.19101,4.17848,4.18613,8640000.0
2009-12-16 15:20:00,4.1896,4.1898,4.17945,4.18368,7880000.0
2009-12-16 15:21:00,4.18013,4.19223,4.18013,4.18206,8630000.0
2009-12-16 15:22:00,4.1885,4.18955,4.1802,4.18066,10510000.0
2009-12-16 15:23:00,4.18917,4.19165,4.18608,4.18608,5250000.0
2009-12-16 15:24:00,4.19045,4.19375,4.182,4.18994,8260000.0
2009-12-16 15:25:00,4.18967,4.19175,4.18712,4.18973,5630000.0
2009-12-16 15:26:00,4.18788,4.19322,4.18788,4.18934,7510000.0
2009-12-16 15:27:00,4.18362,4.19375,4.18362,4.19121,4880000.0
2009-12-16 15:28:00,4.19161,4.19335,4.19126,4.19277,4880000.0
2009-12-16 15:29:00,4.19314,4.19361,4.18158,4.18864,17270000.0
2009-12-16 15:30:00,4.19253,4.19558,4.18931,4.19063,9390000.0
2009-12-16 15:31:00,4.19185,4.1931,4.18424,4.18841,10510000.0
2009-12-16 15:32:00,4.18903,4.19169,4.17973,4.19169,13150000.0
2009-12-16 15:33:00,4.18838,4.19049,4.1797,4.18838,10880000.0
2009-12-16 15:34:00,4.18553,4.19116,4.18239,4.19116,12040000.0
2009-12-16 15:35:00,4.18143,4.19152,4.18021,4.19021,10140000.0
2009-12-16 15:36:00,4.19092,4.19092,4.18296,4.18479,5640000.0
2009-12-16 15:37:00,4.18461,4.18796,4.1821,4.18516,6000000.0
2009-12-16 15:38:00,4.18334,4.18887,4.17927,4.18737,4890000.0
2009-12-16 15:39:00,4.18749,4.18878,4.18427,4.18839,6750000.0
2009-12-16 15:40:00,4.18863,4.18986,4.17774,4.18886,13520000.0
2009-12-16 15:41:00,4.18794,4.18898,4.17781,4.18607,6750000.0
2009-12-16 15:42:00,4.1839,4.19111,4.1839,4.1897,5260000.0
2009-12-16 15:43:00,4.18043,4.19126,4.18043,4.19015,5630000.0
2009-12-16 15:44:00,4.18663,4.18904,4.17908,4.18828,6000000.0
2009-12-16 15:45:00,4.18814,4.18835,4.18009,4.187,5630000.0
2009-12-16 15:46:00,4.1885,4.1885,4.18502,4.18688,6000000.0
2009-12-16 15:47:00,4.18661,4.18868,4.18125,4.18592,4510000.0
2009-12-16 15:48:00,4.18203,4.18737,4.18203,4.18548,6390000.0
2009-12-16 15:49:00,4.17803,4.18887,4.17668,4.18307,9760000.0
2009-12-16 15:50:00,4.18223,4.18594,4.17661,4.18256,4140000.0
2009-12-16 15:51:00,4.18217,4.1878,4.18217,4.18496,5630000.0
2009-12-16 15:52:00,4.18008,4.1861,4.17402,4.1861,4510000.0
2009-12-16 15:53:00,4.18616,4.18616,4.18145,4.18518,6380000.0
2009-12-16 15:54:00,4.17758,4.18268,4.17416,4.17416,7500000.0
2009-12-16 15:55:00,4.17547,4.18369,4.17339,4.18165,6390000.0
2009-12-16 15:56:00,4.18323,4.18531,4.17469,4.17889,7510000.0
2009-12-16 15:57:00,4.17924,4.18285,4.17624,4.18228,5260000.0
2009-12-16 15:58:00,4.1828,4.1858,4.1729,4.17717,8630000.0
2009-12-16 15:59:00,4.17639,4.18183,4.16843,4.17999,14260000.0
2009-12-16 16:00:00,4.18057,4.18057,4.16791,4.1803,8650000.0
2009-12-16 16:01:00,4.17219,4.182,4.17177,4.17177,5260000.0
2009-12-16 16:02:00,4.17703,4.18324,4.1717,4.18049,6380000.0
2009-12-16 16:03:00,4.17269,4.18153,4.17269,4.17739,7510000.0
2009-12-16 16:04:00,4.17731,4.17958,4.16914,4.17952,5260000.0
2009-12-16 16:05:00,4.17944,4.17944,4.17067,4.17526,5250000.0
2009-12-16 16:06:00,4.17427,4.17976,4.1735,4.17467,7130000.0
2009-12-16 16:07:00,4.17135,4.18026,4.17135,4.17865,5630000.0
2009-12-16 16:08:00,4.18192,4.18192,4.16867,4.17317,6010000.0
2009-12-16 16:09:00,4.18077,4.182,4.17055,4.17423,8630000.0
2009-12-16 16:10:00,4.17464,4.17914,4.17256,4.17851,5630000.0
2009-12-16 16:11:00,4.17458,4.18029,4.17039,4.18029,4880000.0
2009-12-16 16:12:00,4.17775,4.17988,4.16884,4.17319,6750000.0
2009-12-16 16:13:00,4.17587,4.18048,4.16535,4.17866,7890000.0
2009-12-16 16:14:00,4.17031,4.18092,4.17031,4.17412,9020000.0
2009-12-16 16:15:00,4.17836,4.17984,4.1719,4.17778,5630000.0
2009-12-16 16:16:00,4.18034,4.18184,4.17069,4.17588,8630000.0
2009-12-16 16:17:00,4.18178,4.1825,4.1742,4.17816,5250000.0
2009-12-16 16:18:00,4.17134,4.18005,4.16832,4.17877,5260000.0
2009-12-16 16:19:00,4.17404,4.17853,4.16937,4.16937,6760000.0
2009-12-16 16:20:00,4.17915,4.18018,4.17277,4.17946,8260000.0
2009-12-16 16:21:00,4.17805,4.18065,4.17066,4.17667,8260000.0
2009-12-16 16:22:00,4.16755,4.18064,4.16755,4.17857,14260000.0
2009-12-16 16:23:00,4.17908,4.18233,4.17011,4.17509,8630000.0
2009-12-16 16:24:00,4.17233,4.17781,4.17233,4.17292,7510000.0
2009-12-16 16:25:00,4.17447,4.17864,4.1727,4.17728,7880000.0
2009-12-16 16:26:00,4.17538,4.18063,4.17538,4.17636,7510000.0
2009-12-16 16:27:00,4.17791,4.17984,4.16747,4.17664,5640000.0
2009-12-16 16:28:00,4.17717,4.17927,4.17085,4.17927,6380000.0
2009-12-16 16:29:00,4.17913,4.18019,4.17344,4.17347,4880000.0
2009-12-16 16:30:00,4.17513,4.1791,4.17513,4.17627,4890000.0
2009-12-16 16:31:00,4.17679,4.17862,4.16777,4.17149,6760000.0
2009-12-16 16:32:00,4.17383,4.17955,4.17383,4.17823,7510000.0
2009-12-16 16:33:00,4.17695,4.18057,4.1716,4.17489,8630000.0
2009-12-16 16:34:00,4.17502,4.17571,4.16238,4.16238,6380000.0
2009-12-16 16:35:00,4.17147,4.17847,4.16988,4.17052,7130000.0
2009-12-16 16:36:00,4.17317,4.17795,4.1667,4.17128,5250000.0
2009-12-16 16:37:00,4.17304,4.17589,4.17011,4.17239,7130000.0
2009-12-16 16:38:00,4.16915,4.17072,4.16246,4.17025,5630000.0
2009-12-16 16:39:00,4.17069,4.17069,4.15965,4.16718,8260000.0
2009-12-16 16:40:00,4.17039,4.17183,4.15981,4.16757,8260000.0
2009-12-16 16:41:00,4.16481,4.16664,4.15658,4.16538,6750000.0
2009-12-16 16:42:00,4.16897,4.16897,4.16311,4.16701,4510000.0
2009-12-16 16:43:00,4.16309,4.17069,4.15724,4.16814,6380000.0
2009-12-16 16:44:00,4.17056,4.17139,4.16359,4.16762,13130000.0
2009-12-16 16:45:00,4.15696,4.1684,4.15696,4.16631,7130000.0
2009-12-16 16:46:00,4.16466,4.16466,4.15348,4.1629,7130000.0
2009-12-16 16:47:00,4.15339,4.16291,4.15315,4.15315,6400000.0
2009-12-16 16:48:00,4.16109,4.16109,4.15003,4.15764,7500000.0
2009-12-16 16:49:00,4.16078,4.16343,4.15748,4.15748,5630000.0
2009-12-16 16:50:00,4.16058,4.16087,4.15132,4.15681,4510000.0
2009-12-16 16:51:00,4.15687,4.16227,4.1548,4.1548,6000000.0
2009-12-16 16:52:00,4.1549,4.16068,4.15039,4.15942,7140000.0
2009-12-16 16:53:00,4.15966,4.15976,4.15234,4.15806,6380000.0
2009-12-16 16:54:00,4.14915,4.1611,4.14915,4.16015,9390000.0
2009-12-16 16:55:00,4.16167,4.16241,4.15596,4.16133,5250000.0
2009-12-16 16:56:00,4.16043,4.16059,4.15053,4.15053,6000000.0
2009-12-16 16:57:00,4.1629,4.16354,4.15701,4.15724,5630000.0
2009-12-16 16:58:00,4.16145,4.16556,4.16145,4.16376,6000000.0
2009-12-16 16:59:00,4.16281,4.16502,4.1519,4.16184,12020000.0
2009-12-16 17:00:00,4.1642,4.1642,4.15368,4.16186,15760000.0
2009-12-16 17:01:00,4.16147,4.16203,4.14962,4.15652,5260000.0
2009-12-16 17:02:00,4.15989,4.16176,4.151,4.16122,4880000.0
2009-12-16 17:03:00,4.16085,4.16085,4.1529,4.15416,4880000.0
2009-12-16 17:04:00,4.1519,4.15919,4.1519,4.15919,7880000.0
2009-12-16 17:05:00,4.15765,4.16055,4.15391,4.15738,5630000.0
2009-12-16 17:06:00,4.15637,4.15748,4.14219,4.15627,8250000.0
2009-12-16 17:07:00,4.15554,4.15751,4.1469,4.15291,6390000.0
2009-12-16 17:08:00,4.15748,4.15883,4.14894,4.15846,5630000.0
2009-12-16 17:09:00,4.15106,4.15792,4.14753,4.15792,7140000.0
2009-12-16 17:10:00,4.15831,4.15878,4.15219,4.15875,5630000.0
2009-12-16 17:11:00,4.15017,4.15946,4.15017,4.15864,8250000.0
2009-12-16 17:12:00,4.15549,4.15782,4.14741,4.14972,5630000.0
2009-12-16 17:13:00,4.15464,4.16006,4.14856,4.15613,9760000.0
2009-12-16 17:14:00,4.15707,4.15964,4.14857,4.15858,13130000.0
2009-12-16 17:15:00,4.16003,4.1607,4.15103,4.15139,6010000.0
2009-12-16 17:16:00,4.16044,4.16221,4.15427,4.16183,6000000.0
2009-12-16 17:17:00,4.16019,4.16222,4.15551,4.16222,7510000.0
2009-12-16 17:18:00,4.16104,4.16537,4.1585,4.1585,9760000.0
2009-12-16 17:19:00,4.16109,4.1654,4.15424,4.15949,5630000.0
2009-12-16 17:20:00,4.16175,4.16228,4.15081,4.16096,9760000.0
2009-12-16 17:21:00,4.16176,4.16392,4.15293,4.15293,6380000.0
2009-12-16 17:22:00,4.16042,4.1631,4.15587,4.15973,5250000.0
2009-12-16 17:23:00,4.16133,4.16528,4.15499,4.16053,12390000.0
2009-12-16 17:24:00,4.16417,4.16572,4.15967,4.16332,4890000.0
2009-12-16 17:25:00,4.16143,4.16601,4.15932,4.16199,5640000.0
2009-12-16 17:26:00,4.16601,4.16601,4.16247,4.16568,9000000.0
2009-12-16 17:27:00,4.16617,4.16711,4.15685,4.16205,7500000.0
2009-12-16 17:28:00,4.16404,4.16635,4.1572,4.16525,6010000.0
2009-12-16 17:29:00,4.1569,4.16782,4.1569,4.16468,11250000.0
2009-12-16 17:30:00,4.16832,4.16832,4.16319,4.16319,5250000.0
2009-12-16 17:31:00,4.16728,4.16735,4.16227,4.16656,6750000.0
2009-12-16 17:32:00,4.16736,4.16796,4.15837,4.16628,6010000.0
2009-12-16 17:33:00,4.16441,4.16737,4.16137,4.16509,8630000.0
2009-12-16 17:34:00,4.16317,4.16683,4.16078,4.16362,5250000.0
2009-12-16 17:35:00,4.15646,4.16633,4.15646,4.16614,12010000.0
2009-12-16 17:36:00,4.15706,4.16612,4.15706,4.16115,4510000.0
2009-12-16 17:37:00,4.1651,4.16875,4.16314,4.1675,7130000.0
2009-12-16 17:38:00,4.16835,4.16924,4.15966,4.16652,7130000.0
2009-12-16 17:39:00,4.1603,4.16812,4.15975,4.16359,8260000.0
2009-12-16 17:40:00,4.16804,4.16804,4.15839,4.15839,5260000.0
2009-12-16 17:41:00,4.1585,4.17071,4.1585,4.16474,7510000.0
2009-12-16 17:42:00,4.16588,4.17067,4.16393,4.16393,6760000.0
2009-12-16 17:43:00,4.16821,4.16821,4.156,4.16785,5630000.0
2009-12-16 17:44:00,4.16991,4.16991,4.1586,4.1586,5250000.0
2009-12-16 17:45:00,4.1662,4.16912,4.15716,4.16912,6760000.0
2009-12-16 17:46:00,4.16458,4.16942,4.16165,4.16744,7520000.0
2009-12-16 17:47:00,4.16403,4.17008,4.16403,4.16486,6750000.0
2009-12-16 17:48:00,4.16463,4.17031,4.15804,4.15804,7130000.0
2009-12-16 17:49:00,4.16416,4.16874,4.1597,4.1597,6750000.0
2009-12-16 17:50:00,4.1673,4.16768,4.15823,4.16313,6390000.0
2009-12-16 17:51:00,4.16885,4.16885,4.16255,4.16644,5630000.0
2009-12-16 17:52:00,4.1607,4.16789,4.15829,4.16408,5250000.0
2009-12-16 17:53:00,4.16744,4.16782,4.1598,4.16279,7500000.0
2009-12-16 17:54:00,4.16588,4.16794,4.16276,4.16794,8260000.0
2009-12-16 17:55:00,4.15725,4.16881,4.15725,4.16621,10510000.0
2009-12-16 17:56:00,4.15851,4.16839,4.15851,4.16244,7510000.0
2009-12-16 17:57:00,4.16695,4.16695,4.15988,4.15988,4140000.0
2009-12-16 17:58:00,4.16213,4.16537,4.15727,4.15727,7510000.0
2009-12-16 17:59:00,4.16057,4.16618,4.15716,4.16338,4880000.0
2009-12-16 18:00:00,4.16124,4.16526,4.16025,4.16509,5260000.0
2009-12-16 18:01:00,4.1663,4.16647,4.16029,4.16307,4880000.0
2009-12-16 18:02:00,4.1577,4.16504,4.1577,4.1639,7130000.0
2009-12-16 18:03:00,4.15563,4.16583,4.15563,4.16107,12390000.0
2009-12-16 18:04:00,4.16403,4.16424,4.15985,4.16424,5250000.0
2009-12-16 18:05:00,4.15875,4.16479,4.15435,4.16479,5250000.0
2009-12-16 18:06:00,4.16426,4.16544,4.15542,4.16113,6760000.0
2009-12-16 18:07:00,4.1634,4.1648,4.15883,4.1648,5630000.0
2009-12-16 18:08:00,4.1642,4.16561,4.15988,4.16561,6770000.0
2009-12-16 18:09:00,4.16232,4.16497,4.16002,4.16383,7500000.0
2009-12-16 18:10:00,4.16372,4.16468,4.15861,4.16465,6010000.0
2009-12-16 18:11:00,4.16467,4.16539,4.15464,4.16314,6000000.0
2009-12-16 18:12:00,4.16528,4.16826,4.15964,4.15964,12020000.0
2009-12-16 18:13:00,4.16645,4.16658,4.16015,4.16608,4140000.0
2009-12-16 18:14:00,4.16157,4.16663,4.16111,4.16588,7900000.0
2009-12-16 18:15:00,4.16754,4.16895,4.15955,4.16069,7880000.0
2009-12-16 18:16:00,4.16632,4.1674,4.16199,4.16563,6380000.0
2009-12-16 18:17:00,4.16585,4.16689,4.16041,4.16402,4880000.0
2009-12-16 18:18:00,4.16744,4.16792,4.16229,4.1666,6760000.0
2009-12-16 18:19:00,4.16201,4.16737,4.15495,4.15601,6390000.0
2009-12-16 18:20:00,4.16394,4.16588,4.16035,4.16089,7500000.0
2009-12-16 18:21:00,4.16014,4.16738,4.15701,4.16738,6380000.0
2009-12-16 18:22:00,4.15649,4.16767,4.15649,4.16558,4510000.0
2009-12-16 18:23:00,4.16826,4.16889,4.16208,4.16889,6010000.0
2009-12-16 18:24:00,4.16542,4.16944,4.16418,4.16802,5270000.0
2009-12-16 18:25:00,4.16255,4.16801,4.15851,4.15851,6010000.0
2009-12-16 18:26:00,4.16383,4.16991,4.1581,4.16559,6010000.0
2009-12-16 18:27:00,4.16945,4.16945,4.16296,4.16922,4880000.0
2009-12-16 18:28:00,4.15928,4.16974,4.15928,4.15975,5260000.0
2009-12-16 18:29:00,4.17007,4.17045,4.16529,4.16976,5260000.0
2009-12-16 18:30:00,4.1625,4.17359,4.1625,4.16898,4510000.0
2009-12-16 18:31:00,4.16713,4.17078,4.15986,4.16703,6760000.0
2009-12-16 18:32:00,4.16965,4.17312,4.16144,4.16144,6010000.0
2009-12-16 18:33:00,4.172,4.17278,4.16286,4.17181,4880000.0
2009-12-16 18:34:00,4.16918,4.1727,4.16278,4.17135,5640000.0
2009-12-16 18:35:00,4.17066,4.17495,4.16874,4.17307,6750000.0
2009-12-16 18:36:00,4.17128,4.17287,4.16073,4.17287,5250000.0
2009-12-16 18:37:00,4.17452,4.17565,4.17061,4.17171,4880000.0
2009-12-16 18:38:00,4.17077,4.17385,4.17075,4.17325,4880000.0
2009-12-16 18:39:00,4.17446,4.17747,4.1737,4.17421,7130000.0
2009-12-16 18:40:00,4.16885,4.17559,4.16464,4.17411,6760000.0
2009-12-16 18:41:00,4.17385,4.17515,4.16827,4.16941,4510000.0
2009-12-16 18:42:00,4.17465,4.17804,4.16418,4.17493,7510000.0
2009-12-16 18:43:00,4.17238,4.17599,4.16536,4.17201,4520000.0
2009-12-16 18:44:00,4.1745,4.17977,4.16336,4.16971,15380000.0
2009-12-16 18:45:00,4.16922,4.17833,4.16417,4.16417,9750000.0
2009-12-16 18:46:00,4.17105,4.17401,4.16406,4.17401,7520000.0
2009-12-16 18:47:00,4.16926,4.17452,4.16756,4.17452,7510000.0
2009-12-16 18:48:00,4.16393,4.17328,4.1622,4.16819,9750000.0
2009-12-16 18:49:00,4.17081,4.17356,4.16298,4.16298,7130000.0
2009-12-16 18:50:00,4.16876,4.17402,4.16663,4.17381,5630000.0
2009-12-16 18:51:00,4.1751,4.1751,4.16658,4.17269,5250000.0
2009-12-16 18:52:00,4.17376,4.17587,4.16573,4.1726,5260000.0
2009-12-16 18:53:00,4.1689,4.17499,4.16888,4.17455,5630000.0
2009-12-16 18:54:00,4.16829,4.17362,4.1668,4.16949,5250000.0
2009-12-16 18:55:00,4.17265,4.17397,4.16501,4.16827,7510000.0
2009-12-16 18:56:00,4.1727,4.17781,4.16785,4.17182,6390000.0
2009-12-16 18:57:00,4.17014,4.17582,4.17014,4.17485,5260000.0
2009-12-16 18:58:00,4.17326,4.17673,4.17156,4.17332,6010000.0
2009-12-16 18:59:00,4.17502,4.17532,4.16604,4.16604,5250000.0
2009-12-16 19:00:00,4.17129,4.17523,4.17129,4.17523,5250000.0
2009-12-16 19:01:00,4.16565,4.17323,4.16565,4.17192,6000000.0
2009-12-16 19:02:00,4.16863,4.17384,4.16863,4.17133,6760000.0
2009-12-16 19:03:00,4.17038,4.17689,4.16705,4.17596,5630000.0
2009-12-16 19:04:00,4.16987,4.1758,4.16987,4.17231,7510000.0
2009-12-16 19:05:00,4.17357,4.17367,4.17232,4.17342,5270000.0
2009-12-16 19:06:00,4.1614,4.17142,4.16003,4.16982,6380000.0
2009-12-16 19:07:00,4.17041,4.1741,4.16765,4.17199,6000000.0
2009-12-16 19:08:00,4.16776,4.17457,4.16776,4.17387,4880000.0
2009-12-16 19:09:00,4.17405,4.17647,4.17194,4.17334,6390000.0
2009-12-16 19:10:00,4.1756,4.1763,4.1703,4.17276,6000000.0
2009-12-16 19:11:00,4.17359,4.17607,4.16958,4.17497,6750000.0
2009-12-16 19:12:00,4.16953,4.17496,4.16716,4.16716,7880000.0
2009-12-16 19:13:00,4.17357,4.17577,4.1681,4.17365,7140000.0
2009-12-16 19:14:00,4.16426,4.17367,4.16426,4.17093,5250000.0
2009-12-16 19:15:00,4.17058,4.17582,4.17058,4.17453,4890000.0
2009-12-16 19:16:00,4.16956,4.17428,4.16956,4.17357,4880000.0
2009-12-16 19:17:00,4.17466,4.17576,4.16526,4.17576,3770000.0
2009-12-16 19:18:00,4.17339,4.17542,4.17217,4.17358,4510000.0
2009-12-16 19:19:00,4.17054,4.17443,4.16878,4.16878,6760000.0
2009-12-16 19:20:00,4.1681,4.17482,4.1681,4.17442,7130000.0
2009-12-16 19:21:00,4.16931,4.17451,4.16485,4.17422,7130000.0
2009-12-16 19:22:00,4.16435,4.1762,4.16435,4.17247,5260000.0
2009-12-16 19:23:00,4.16867,4.17607,4.16867,4.17464,5630000.0
2009-12-16 19:24:00,4.17125,4.1753,4.16839,4.16839,6020000.0
2009-12-16 19:25:00,4.17493,4.17493,4.16438,4.16651,6000000.0
2009-12-16 19:26:00,4.16803,4.176,4.16803,4.17455,4510000.0
2009-12-16 19:27:00,4.16923,4.17402,4.16196,4.17061,7510000.0
2009-12-16 19:28:00,4.17633,4.17633,4.1671,4.17092,6380000.0
2009-12-16 19:29:00,4.1751,4.17607,4.16881,4.171,7130000.0
2009-12-16 19:30:00,4.17603,4.17861,4.16737,4.17167,16890000.0
2009-12-16 19:31:00,4.17461,4.17564,4.17176,4.17176,6000000.0
2009-12-16 19:32:00,4.16832,4.17829,4.16792,4.17649,4510000.0
2009-12-16 19:33:00,4.17842,4.18057,4.17558,4.18057,5630000.0
2009-12-16 19:34:00,4.17703,4.18082,4.17031,4.17392,5260000.0
2009-12-16 19:35:00,4.17979,4.18136,4.17485,4.17867,4880000.0
2009-12-16 19:36:00,4.17157,4.18042,4.17048,4.17714,7880000.0
2009-12-16 19:37:00,4.18089,4.18089,4.17506,4.18071,6380000.0
2009-12-16 19:38:00,4.18023,4.18137,4.1718,4.18137,8630000.0
2009-12-16 19:39:00,4.17657,4.18184,4.17232,4.18131,7130000.0
2009-12-16 19:40:00,4.18062,4.18118,4.17437,4.18118,7130000.0
2009-12-16 19:41:00,4.17314,4.18017,4.16841,4.18017,5250000.0
2009-12-16 19:42:00,4.1778,4.18231,4.17642,4.17642,5630000.0
2009-12-16 19:43:00,4.18299,4.18466,4.17738,4.18456,7880000.0
2009-12-16 19:44:00,4.18239,4.18383,4.1782,4.17821,4140000.0
2009-12-16 19:45:00,4.17586,4.187,4.17586,4.18179,4880000.0
2009-12-16 19:46:00,4.1825,4.18628,4.17627,4.18372,5260000.0
2009-12-16 19:47:00,4.1842,4.18425,4.17885,4.18167,7510000.0
2009-12-16 19:48:00,4.18144,4.18304,4.17751,4.17991,4880000.0
2009-12-16 19:49:00,4.17623,4.18243,4.1716,4.18191,8250000.0
2009-12-16 19:50:00,4.18223,4.18336,4.18059,4.18231,5630000.0
2009-12-16 19:51:00,4.17841,4.18343,4.17841,4.18308,7140000.0
2009-12-16 19:52:00,4.17952,4.18443,4.1739,4.17824,4880000.0
2009-12-16 19:53:00,4.17678,4.18265,4.17251,4.17815,5250000.0
2009-12-16 19:54:00,4.18249,4.18459,4.17931,4.1845,4510000.0
2009-12-16 19:55:00,4.18163,4.18306,4.17455,4.18235,5650000.0
2009-12-16 19:56:00,4.18315,4.18494,4.17829,4.18207,5260000.0
2009-12-16 19:57:00,4.17846,4.18416,4.17402,4.1828,6000000.0
2009-12-16 19:58:00,4.18027,4.18321,4.17733,4.18168,4880000.0
2009-12-16 19:59:00,4.18009,4.18271,4.17647,4.1793,6760000.0
2009-12-16 20:00:00,4.17626,4.18265,4.17626,4.17697,4510000.0
2009-12-16 20:01:00,4.18111,4.18308,4.17726,4.18123,6000000.0
2009-12-16 20:02:00,4.18214,4.18342,4.17696,4.18342,6760000.0
2009-12-16 20:03:00,4.1836,4.1836,4.17339,4.18123,7510000.0
2009-12-16 20:04:00,4.17784,4.18281,4.17482,4.18072,7880000.0
2009-12-16 20:05:00,4.17203,4.1825,4.17203,4.17743,7510000.0
2009-12-16 20:06:00,4.17361,4.18285,4.17361,4.18097,6000000.0
2009-12-16 20:07:00,4.18353,4.1855,4.17941,4.18374,6750000.0
2009-12-16 20:08:00,4.18337,4.18586,4.17574,4.18051,7880000.0
2009-12-16 20:09:00,4.18119,4.18329,4.17657,4.18298,6760000.0
2009-12-16 20:10:00,4.17248,4.18301,4.17248,4.18301,4510000.0
2009-12-16 20:11:00,4.18193,4.18518,4.17472,4.18084,9010000.0
2009-12-16 20:12:00,4.17646,4.18257,4.17373,4.17812,5630000.0
2009-12-16 20:13:00,4.17987,4.18393,4.17446,4.18169,4510000.0
2009-12-16 20:14:00,4.18096,4.18257,4.1724,4.18257,5250000.0
2009-12-16 20:15:00,4.17401,4.18364,4.17401,4.18344,6750000.0
2009-12-16 20:16:00,4.18048,4.18369,4.1743,4.18336,4880000.0
2009-12-16 20:17:00,4.18367,4.18367,4.17267,4.17906,5630000.0
2009-12-16 20:18:00,4.17749,4.18569,4.17749,4.18392,4880000.0
2009-12-16 20:19:00,4.18525,4.18842,4.18277,4.18277,6760000.0
2009-12-16 20:20:00,4.18607,4.18872,4.18093,4.18426,6760000.0
2009-12-16 20:21:00,4.18341,4.19008,4.18341,4.18671,7130000.0
2009-12-16 20:22:00,4.18585,4.19014,4.18405,4.18405,5250000.0
2009-12-16 20:23:00,4.18592,4.18922,4.17829,4.18922,7880000.0
2009-12-16 20:24:00,4.18895,4.18895,4.18449,4.18744,6000000.0
2009-12-16 20:25:00,4.18652,4.19032,4.17919,4.18488,8630000.0
2009-12-16 20:26:00,4.17659,4.18705,4.17659,4.18406,9380000.0
2009-12-16 20:27:00,4.184,4.1886,4.17759,4.1886,4510000.0
2009-12-16 20:28:00,4.18792,4.18865,4.182,4.18865,6000000.0
2009-12-16 20:29:00,4.18693,4.18858,4.17591,4.17591,5260000.0
2009-12-16 20:30:00,4.18063,4.18844,4.18063,4.18592,3750000.0
2009-12-16 20:31:00,4.18777,4.18777,4.17688,4.17688,7140000.0
2009-12-16 20:32:00,4.18658,4.18868,4.18282,4.18677,7510000.0
2009-12-16 20:33:00,4.18392,4.18856,4.1775,4.18076,6010000.0
2009-12-16 20:34:00,4.1883,4.1883,4.18359,4.18601,6000000.0
2009-12-16 20:35:00,4.18718,4.18983,4.1852,4.18726,6010000.0
2009-12-16 20:36:00,4.18771,4.18855,4.17867,4.18305,8250000.0
2009-12-16 20:37:00,4.18395,4.18557,4.17872,4.18379,7130000.0
2009-12-16 20:38:00,4.18401,4.18672,4.17894,4.18672,5260000.0
2009-12-16 20:39:00,4.18477,4.18675,4.18185,4.18546,5260000.0
2009-12-16 20:40:00,4.18738,4.18738,4.17833,4.18577,7140000.0
2009-12-16 20:41:00,4.18788,4.18788,4.17705,4.18547,5250000.0
2009-12-16 20:42:00,4.17247,4.18563,4.17247,4.18156,7140000.0
2009-12-16 20:43:00,4.18317,4.18443,4.17552,4.18443,5250000.0
2009-12-16 20:44:00,4.1828,4.1835,4.17264,4.17264,5250000.0
2009-12-16 20:45:00,4.18272,4.18724,4.17452,4.17452,5250000.0
2009-12-16 20:46:00,4.18199,4.18424,4.17373,4.18003,6000000.0
2009-12-16 20:47:00,4.18496,4.18525,4.17914,4.18427,4880000.0
2009-12-16 20:48:00,4.18331,4.18439,4.17337,4.17707,6380000.0
2009-12-16 20:49:00,4.17426,4.18365,4.17426,4.18354,7130000.0
2009-12-16 20:50:00,4.17825,4.1833,4.17684,4.18323,7880000.0
2009-12-16 20:51:00,4.18383,4.18383,4.17624,4.18143,6380000.0
2009-12-16 20:52:00,4.18304,4.18334,4.1775,4.18199,7140000.0
2009-12-16 20:53:00,4.17102,4.18094,4.17102,4.17906,6000000.0
2009-12-16 20:54:00,4.17132,4.18122,4.17132,4.17724,7130000.0
2009-12-16 20:55:00,4.18246,4.1831,4.17448,4.18155,6380000.0
2009-12-16 20:56:00,4.17923,4.18288,4.17452,4.18288,7140000.0
2009-12-16 20:57:00,4.18355,4.18355,4.17767,4.18075,4130000.0
2009-12-16 20:58:00,4.18093,4.18137,4.17674,4.18085,5630000.0
2009-12-16 20:59:00,4.18146,4.18334,4.17529,4.18334,5630000.0
2009-12-16 21:00:00,4.17548,4.18705,4.17548,4.18099,8270000.0
2009-12-16 21:01:00,4.17768,4.18229,4.17179,4.18229,5250000.0
2009-12-16 21:02:00,4.18125,4.1823,4.17202,4.17561,3750000.0
2009-12-16 21:03:00,4.18154,4.18243,4.17498,4.17797,6770000.0
2009-12-16 21:04:00,4.17748,4.18265,4.17748,4.18265,4880000.0
2009-12-16 21:05:00,4.18079,4.18181,4.17744,4.17981,6380000.0
2009-12-16 21:06:00,4.18002,4.18247,4.17344,4.18125,6020000.0
2009-12-16 21:07:00,4.18257,4.18257,4.17457,4.17457,4880000.0
2009-12-16 21:08:00,4.17725,4.18246,4.17317,4.1812,4880000.0
2009-12-16 21:09:00,4.18119,4.18215,4.17619,4.17639,5640000.0
2009-12-16 21:10:00,4.18151,4.18267,4.17287,4.18267,6380000.0
2009-12-16 21:11:00,4.17785,4.1813,4.17302,4.18091,5630000.0
2009-12-16 21:12:00,4.18075,4.18363,4.17395,4.17641,6760000.0
2009-12-16 21:13:00,4.18164,4.18164,4.17663,4.1795,7880000.0
2009-12-16 21:14:00,4.18028,4.18028,4.17324,4.17324,8260000.0
2009-12-16 21:15:00,4.17215,4.1808,4.17215,4.17587,6010000.0
2009-12-16 21:16:00,4.17296,4.18244,4.17228,4.17906,4880000.0
2009-12-16 21:17:00,4.1654,4.17885,4.1654,4.1767,5650000.0
2009-12-16 21:18:00,4.17462,4.17923,4.16812,4.16953,5250000.0
2009-12-16 21:19:00,4.17313,4.17795,4.1667,4.17795,5630000.0
2009-12-16 21:20:00,4.16671,4.17773,4.16671,4.17773,7130000.0
2009-12-16 21:21:00,4.1686,4.17878,4.1686,4.1749,7880000.0
2009-12-16 21:22:00,4.17206,4.17806,4.16557,4.1664,5260000.0
2009-12-16 21:23:00,4.1751,4.17854,4.16751,4.17367,7510000.0
2009-12-16 21:24:00,4.17838,4.18036,4.17464,4.17464,8250000.0
2009-12-16 21:25:00,4.17545,4.17949,4.17077,4.17451,6380000.0
2009-12-16 21:26:00,4.17821,4.17821,4.17251,4.17422,5630000.0
2009-12-16 21:27:00,4.17568,4.17895,4.17433,4.17849,6770000.0
2009-12-16 21:28:00,4.16937,4.17868,4.16937,4.17601,5260000.0
2009-12-16 21:29:00,4.17154,4.18009,4.17154,4.17436,6380000.0
2009-12-16 21:30:00,4.1673,4.17714,4.16366,4.17392,8260000.0
2009-12-16 21:31:00,4.17651,4.17979,4.16982,4.17412,5250000.0
2009-12-16 21:32:00,4.17043,4.18318,4.17043,4.17553,7500000.0
2009-12-16 21:33:00,4.18205,4.18432,4.17948,4.18283,5630000.0
2009-12-16 21:34:00,4.18259,4.18444,4.17155,4.17155,6380000.0
2009-12-16 21:35:00,4.18153,4.18153,4.16924,4.18121,6000000.0
2009-12-16 21:36:00,4.17003,4.18057,4.17003,4.17558,8260000.0
2009-12-16 21:37:00,4.17761,4.1794,4.17383,4.17917,4510000.0
2009-12-16 21:38:00,4.17689,4.18137,4.17201,4.17809,5640000.0
2009-12-16 21:39:00,4.17774,4.18071,4.17134,4.18071,4880000.0
2009-12-16 21:40:00,4.17881,4.18036,4.17317,4.18036,4140000.0
2009-12-16 21:41:00,4.18018,4.18018,4.16511,4.17342,5630000.0
2009-12-16 21:42:00,4.16697,4.17669,4.16697,4.17669,6750000.0
2009-12-16 21:43:00,4.17699,4.17699,4.16617,4.17218,7510000.0
2009-12-16 21:44:00,4.17348,4.17636,4.16727,4.16727,4880000.0
2009-12-16 21:45:00,4.1676,4.17737,4.1676,4.17327,10510000.0
2009-12-16 21:46:00,4.16728,4.17692,4.1656,4.17168,5270000.0
2009-12-16 21:47:00,4.17911,4.17925,4.16908,4.17828,7130000.0
2009-12-16 21:48:00,4.17377,4.17685,4.17235,4.17574,5630000.0
2009-12-16 21:49:00,4.17268,4.1777,4.17268,4.17281,6000000.0
2009-12-16 21:50:00,4.16907,4.17844,4.16907,4.17668,7510000.0
2009-12-16 21:51:00,4.17944,4.18061,4.17148,4.17148,4880000.0
2009-12-16 21:52:00,4.17857,4.18088,4.17132,4.18088,6000000.0
2009-12-16 21:53:00,4.17874,4.18181,4.17127,4.17748,6760000.0
2009-12-16 21:54:00,4.1805,4.18418,4.17259,4.18228,6380000.0
2009-12-16 21:55:00,4.17882,4.1816,4.17677,4.18014,4880000.0
2009-12-16 21:56:00,4.17906,4.18003,4.16667,4.17479,5630000.0
2009-12-16 21:57:00,4.17963,4.17963,4.17524,4.17903,6000000.0
2009-12-16 21:58:00,4.17906,4.18194,4.1687,4.18065,4890000.0
2009-12-16 21:59:00,4.18033,4.18033,4.16787,4.16787,6380000.0
2009-12-16 22:00:00,4.18079,4.18079,4.16998,4.16998,5640000.0
2009-12-16 22:01:00,4.17057,4.18075,4.17057,4.17644,5260000.0
2009-12-16 22:02:00,4.17372,4.18068,4.16917,4.17045,7500000.0
2009-12-16 22:03:00,4.17604,4.18343,4.17553,4.18237,7140000.0
2009-12-16 22:04:00,4.17448,4.18231,4.1724,4.18037,5260000.0
2009-12-16 22:05:00,4.17482,4.18201,4.17317,4.1783,7880000.0
2009-12-16 22:06:00,4.16985,4.17904,4.16985,4.17855,8250000.0
2009-12-16 22:07:00,4.17794,4.18027,4.17045,4.17526,6020000.0
2009-12-16 22:08:00,4.17874,4.18001,4.17301,4.17973,7140000.0
2009-12-16 22:09:00,4.18085,4.18141,4.1735,4.17837,4880000.0
2009-12-16 22:10:00,4.18028,4.18195,4.17187,4.17686,7510000.0
2009-12-16 22:11:00,4.18094,4.18158,4.17175,4.17861,7130000.0
2009-12-16 22:12:00,4.1758,4.1836,4.17448,4.1836,5630000.0
2009-12-16 22:13:00,4.18211,4.18211,4.17042,4.17886,5250000.0
2009-12-16 22:14:00,4.17869,4.18096,4.17735,4.18057,4510000.0
2009-12-16 22:15:00,4.18027,4.18137,4.17057,4.17057,4880000.0
2009-12-16 22:16:00,4.18194,4.18194,4.17624,4.1803,6010000.0
2009-12-16 22:17:00,4.18076,4.18214,4.17677,4.18174,4880000.0
2009-12-16 22:18:00,4.1792,4.18156,4.17446,4.18092,5260000.0
2009-12-16 22:19:00,4.18152,4.18179,4.17531,4.18024,6010000.0
2009-12-16 22:20:00,4.1812,4.1812,4.17055,4.17055,7500000.0
2009-12-16 22:21:00,4.18016,4.18016,4.17448,4.17853,5250000.0
2009-12-16 22:22:00,4.18002,4.18013,4.16872,4.16872,5250000.0
2009-12-16 22:23:00,4.17822,4.17985,4.16971,4.17668,6380000.0
2009-12-16 22:24:00,4.17885,4.18045,4.1748,4.17912,4880000.0
2009-12-16 22:25:00,4.17912,4.18051,4.17407,4.17672,4880000.0
2009-12-16 22:26:00,4.17584,4.18151,4.17118,4.1792,7130000.0
2009-12-16 22:27:00,4.17842,4.18242,4.17842,4.18022,5260000.0
2009-12-16 22:28:00,4.17968,4.18374,4.17771,4.18217,6000000.0
2009-12-16 22:29:00,4.1809,4.18237,4.17539,4.17539,6760000.0
2009-12-16 22:30:00,4.18084,4.18084,4.17209,4.18068,6010000.0
2009-12-16 22:31:00,4.18107,4.18107,4.17391,4.17422,5250000.0
2009-12-16 22:32:00,4.18114,4.18227,4.17821,4.18135,6380000.0
2009-12-16 22:33:00,4.17693,4.18194,4.17166,4.18194,8630000.0
2009-12-16 22:34:00,4.18193,4.18285,4.17924,4.17924,4510000.0
2009-12-16 22:35:00,4.17983,4.18137,4.17678,4.17939,5260000.0
2009-12-16 22:36:00,4.1777,4.18204,4.17635,4.18204,7130000.0
2009-12-16 22:37:00,4.17729,4.18103,4.17154,4.17852,5250000.0
2009-12-16 22:38:00,4.17937,4.17993,4.17133,4.17972,5630000.0
2009-12-16 22:39:00,4.18086,4.18086,4.17387,4.17417,4510000.0
2009-12-16 22:40:00,4.17806,4.17859,4.17166,4.17762,6020000.0
2009-12-16 22:41:00,4.16839,4.1784,4.16839,4.1784,6380000.0
2009-12-16 22:42:00,4.17057,4.1806,4.17057,4.17594,6380000.0
2009-12-16 22:43:00,4.1764,4.17972,4.17367,4.17367,7510000.0
2009-12-16 22:44:00,4.16964,4.1785,4.16938,4.17582,6000000.0
2009-12-16 22:45:00,4.17051,4.18129,4.17051,4.17664,9010000.0
2009-12-16 22:46:00,4.17838,4.17838,4.17259,4.17702,6000000.0
2009-12-16 22:47:00,4.17902,4.17997,4.17516,4.17997,6380000.0
2009-12-16 22:48:00,4.17171,4.18007,4.16888,4.17409,5630000.0
2009-12-16 22:49:00,4.16493,4.17628,4.16493,4.17608,5260000.0
2009-12-16 22:50:00,4.17831,4.18061,4.17027,4.17754,8260000.0
2009-12-16 22:51:00,4.17702,4.17702,4.16848,4.16848,4510000.0
2009-12-16 22:52:00,4.17214,4.17809,4.17214,4.17809,4880000.0
2009-12-16 22:53:00,4.16808,4.17816,4.16671,4.17597,8250000.0
2009-12-16 22:54:00,4.17783,4.17841,4.17481,4.17481,7130000.0
2009-12-16 22:55:00,4.17746,4.17853,4.1742,4.1742,3760000.0
2009-12-16 22:56:00,4.17879,4.17892,4.17387,4.17758,4880000.0
2009-12-16 22:57:00,4.17652,4.17812,4.17637,4.17637,4130000.0
2009-12-16 22:58:00,4.17746,4.17793,4.16989,4.17713,6380000.0
2009-12-16 22:59:00,4.16793,4.17966,4.16793,4.17617,6000000.0
2009-12-16 23:00:00,4.17676,4.17676,4.17135,4.17522,5630000.0
2009-12-16 23:01:00,4.17258,4.17724,4.17133,4.17724,6010000.0
2009-12-16 23:02:00,4.17329,4.17645,4.17099,4.17406,4880000.0
2009-12-16 23:03:00,4.17682,4.17711,4.16674,4.17711,4510000.0
2009-12-16 23:04:00,4.17283,4.1784,4.17227,4.17337,5260000.0
2009-12-16 23:05:00,4.17659,4.17671,4.17032,4.17292,4880000.0
2009-12-16 23:06:00,4.17248,4.17753,4.17238,4.17553,7510000.0
2009-12-16 23:07:00,4.17219,4.17311,4.16311,4.17128,6010000.0
2009-12-16 23:08:00,4.16397,4.17618,4.16397,4.17083,9010000.0
2009-12-16 23:09:00,4.17572,4.17663,4.17164,4.17663,7130000.0
2009-12-16 23:10:00,4.17583,4.17689,4.17205,4.17471,4130000.0
2009-12-16 23:11:00,4.172,4.17837,4.16873,4.16873,4890000.0
2009-12-16 23:12:00,4.16532,4.17463,4.16532,4.17223,6380000.0
2009-12-16 23:13:00,4.17666,4.17666,4.17009,4.17158,4880000.0
2009-12-16 23:14:00,4.1747,4.17633,4.16543,4.17619,4510000.0
2009-12-16 23:15:00,4.17611,4.17738,4.17278,4.17684,5630000.0
2009-12-16 23:16:00,4.17641,4.17641,4.16669,4.17635,6380000.0
2009-12-16 23:17:00,4.17665,4.17665,4.17178,4.17503,4130000.0
2009-12-16 23:18:00,4.1675,4.17584,4.16444,4.17118,6380000.0
2009-12-16 23:19:00,4.17412,4.17723,4.16927,4.17513,5250000.0
2009-12-16 23:20:00,4.16507,4.17682,4.16507,4.17682,4890000.0
2009-12-16 23:21:00,4.17134,4.17646,4.17121,4.17495,5250000.0
2009-12-16 23:22:00,4.16721,4.1862,4.16721,4.17791,7140000.0
2009-12-16 23:23:00,4.1658,4.17497,4.1631,4.17497,7890000.0
2009-12-16 23:24:00,4.16972,4.17681,4.1675,4.1675,4890000.0
2009-12-16 23:25:00,4.17115,4.1754,4.17115,4.17538,4510000.0
2009-12-16 23:26:00,4.17231,4.17552,4.16716,4.17413,4130000.0
2009-12-16 23:27:00,4.17576,4.17723,4.17121,4.17592,6000000.0
2009-12-16 23:28:00,4.17619,4.17619,4.17102,4.17102,5250000.0
2009-12-16 23:29:00,4.17658,4.17689,4.17135,4.1758,7510000.0
2009-12-16 23:30:00,4.1757,4.1757,4.17045,4.17045,6760000.0
2009-12-16 23:31:00,4.17737,4.17737,4.17124,4.17408,6000000.0
2009-12-16 23:32:00,4.17721,4.17942,4.16928,4.17407,9390000.0
2009-12-16 23:33:00,4.16726,4.17784,4.16726,4.17348,3010000.0
2009-12-16 23:34:00,4.17617,4.17617,4.17208,4.17506,6750000.0
2009-12-16 23:35:00,4.16815,4.18277,4.16815,4.17441,7880000.0
2009-12-16 23:36:00,4.17455,4.17503,4.1736,4.1736,2630000.0
2009-12-16 23:37:00,4.1746,4.18089,4.16892,4.16914,6380000.0
2009-12-16 23:38:00,4.1761,4.1761,4.17184,4.17325,3000000.0
2009-12-16 23:39:00,4.1707,4.1763,4.1707,4.17549,5630000.0
2009-12-16 23:40:00,4.17585,4.17642,4.17474,4.17642,2250000.0
2009-12-16 23:41:00,4.16674,4.17886,4.16674,4.17317,6000000.0
2009-12-16 23:42:00,4.17638,4.17925,4.17217,4.17434,6380000.0
2009-12-16 23:43:00,4.17658,4.17658,4.16598,4.17568,4540000.0
2009-12-16 23:44:00,4.16696,4.17883,4.16696,4.17557,6000000.0
2009-12-16 23:45:00,4.17745,4.17745,4.17551,4.17551,1130000.0
2009-12-16 23:46:00,4.17591,4.17591,4.16499,4.17437,5250000.0
2009-12-16 23:47:00,4.1659,4.17732,4.1659,4.17558,5630000.0
2009-12-16 23:48:00,4.17748,4.17748,4.17023,4.17603,4510000.0
2009-12-16 23:49:00,4.17476,4.17476,4.16908,4.1702,5250000.0
2009-12-16 23:50:00,4.17652,4.17671,4.16512,4.16736,6390000.0
2009-12-16 23:51:00,4.17196,4.17773,4.16767,4.17311,6010000.0
2009-12-16 23:52:00,4.1755,4.1778,4.17214,4.17214,6380000.0
2009-12-16 23:53:00,4.16672,4.17624,4.16633,4.17189,5250000.0
2009-12-16 23:54:00,4.16712,4.17657,4.16712,4.17277,6760000.0
2009-12-16 23:55:00,4.17649,4.17649,4.17035,4.17585,6760000.0
2009-12-16 23:56:00,4.17695,4.17711,4.17185,4.17673,4890000.0
2009-12-16 23:57:00,4.1776,4.1777,4.16831,4.17298,6760000.0
2009-12-16 23:58:00,4.1787,4.1787,4.16869,4.17761,6760000.0
2009-12-16 23:59:00,4.17766,4.18006,4.17448,4.17448,5640000.0
2009-12-17 00:00:00,4.17569,4.17932,4.17545,4.17932,3380000.0
2009-12-17 00:01:00,4.17322,4.1777,4.17322,4.17577,7500000.0
2009-12-17 00:02:00,4.17141,4.17595,4.16396,4.17409,4890000.0
2009-12-17 00:03:00,4.17352,4.17663,4.17144,4.17514,6000000.0
2009-12-17 00:04:00,4.1745,4.17718,4.16681,4.17718,5630000.0
2009-12-17 00:05:00,4.17411,4.17686,4.16701,4.17605,6380000.0
2009-12-17 00:06:00,4.17404,4.17761,4.1704,4.17761,4140000.0
2009-12-17 00:07:00,4.16729,4.17761,4.16729,4.1734,7140000.0
2009-12-17 00:08:00,4.172,4.1764,4.17144,4.17144,5640000.0
2009-12-17 00:09:00,4.16855,4.18058,4.16855,4.1746,6000000.0
2009-12-17 00:10:00,4.16846,4.1776,4.16795,4.17682,6000000.0
2009-12-17 00:11:00,4.17631,4.17631,4.17409,4.17445,3750000.0
2009-12-17 00:12:00,4.17506,4.17645,4.17206,4.17355,4510000.0
2009-12-17 00:13:00,4.17683,4.17683,4.17156,4.17164,6750000.0
2009-12-17 00:14:00,4.17671,4.17687,4.17079,4.17079,5250000.0
2009-12-17 00:15:00,4.17204,4.17687,4.16848,4.17099,9010000.0
2009-12-17 00:16:00,4.17041,4.17665,4.17041,4.17173,4510000.0
2009-12-17 00:17:00,4.17099,4.17561,4.16859,4.17026,4880000.0
2009-12-17 00:18:00,4.16742,4.16742,4.16742,4.16742,750000.0
2009-12-17 00:19:00,4.17276,4.17696,4.16757,4.1755,6000000.0
2009-12-17 00:20:00,4.17598,4.17598,4.16666,4.16996,4880000.0
2009-12-17 00:21:00,4.17505,4.17505,4.17156,4.17156,3000000.0
2009-12-17 00:22:00,4.17043,4.1778,4.1651,4.17572,6380000.0
2009-12-17 00:23:00,4.17698,4.1797,4.16869,4.16869,5250000.0
2009-12-17 00:24:00,4.17451,4.17455,4.16283,4.17347,6010000.0
2009-12-17 00:25:00,4.17184,4.17557,4.16932,4.16932,6380000.0
2009-12-17 00:26:00,4.1714,4.1754,4.16956,4.17191,6750000.0
2009-12-17 00:27:00,4.17072,4.17482,4.17072,4.17364,6000000.0
2009-12-17 00:28:00,4.17548,4.17742,4.16805,4.17674,6000000.0
2009-12-17 00:29:00,4.17169,4.17641,4.17169,4.17519,5630000.0
2009-12-17 00:30:00,4.16978,4.17729,4.16381,4.17122,5630000.0
2009-12-17 00:31:00,4.17424,4.1763,4.16804,4.1763,5260000.0
2009-12-17 00:32:00,4.16497,4.17365,4.16265,4.17365,6010000.0
2009-12-17 00:33:00,4.17662,4.17662,4.16757,4.16757,7510000.0
2009-12-17 00:34:00,4.17353,4.17353,4.1636,4.1636,6380000.0
2009-12-17 00:35:00,4.17287,4.17498,4.17158,4.17487,6380000.0
2009-12-17 00:36:00,4.17518,4.17774,4.16665,4.16794,6010000.0
2009-12-17 00:37:00,4.16277,4.17305,4.16241,4.16817,9010000.0
2009-12-17 00:38:00,4.17204,4.17204,4.16682,4.16961,5630000.0
2009-12-17 00:40:00,4.16486,4.17073,4.16471,4.17073,5260000.0
2009-12-17 00:41:00,4.17,4.17164,4.16613,4.16767,7130000.0
2009-12-17 00:42:00,4.16651,4.17235,4.16626,4.17164,7880000.0
2009-12-17 00:43:00,4.17134,4.17417,4.1695,4.17218,4520000.0
2009-12-17 00:44:00,4.17088,4.17088,4.16118,4.16548,6390000.0
2009-12-17 00:45:00,4.16308,4.17381,4.16308,4.16871,6010000.0
2009-12-17 00:47:00,4.17069,4.17393,4.16311,4.17208,4510000.0
2009-12-17 00:49:00,4.17213,4.17213,4.17072,4.17072,1500000.0
2009-12-17 00:50:00,4.16681,4.17335,4.16681,4.16764,3410000.0
2009-12-17 00:51:00,4.16655,4.17066,4.16567,4.16582,4890000.0
2009-12-17 00:52:00,4.1709,4.17202,4.16655,4.16655,4140000.0
2009-12-17 00:54:00,4.17274,4.17274,4.1659,4.17179,6750000.0
2009-12-17 00:55:00,4.17015,4.17155,4.16175,4.16175,4890000.0
2009-12-17 00:57:00,4.16992,4.17242,4.16302,4.16698,7140000.0
2009-12-17 00:59:00,4.17149,4.17223,4.16521,4.17061,6010000.0
2009-12-17 01:00:00,4.16281,4.17109,4.16281,4.1681,8260000.0
2009-12-17 01:01:00,4.16833,4.1714,4.1675,4.1714,5260000.0
2009-12-17 01:02:00,4.16777,4.16777,4.16777,4.16777,380000.0
2009-12-17 01:04:00,4.16522,4.17296,4.16505,4.1671,5250000.0
2009-12-17 01:05:00,4.17192,4.17388,4.16275,4.17101,8250000.0
2009-12-17 01:06:00,4.17161,4.17235,4.16692,4.17042,5250000.0
2009-12-17 01:07:00,4.17079,4.173,4.16869,4.1715,6000000.0
2009-12-17 01:08:00,4.16866,4.1744,4.16786,4.17232,8250000.0
2009-12-17 01:09:00,4.17003,4.17206,4.16155,4.16813,6750000.0
2009-12-17 01:11:00,4.17147,4.17211,4.1614,4.16759,8630000.0
2009-12-17 01:13:00,4.16716,4.1713,4.16191,4.16191,4880000.0
2009-12-17 01:14:00,4.16918,4.17203,4.16074,4.17182,6760000.0
2009-12-17 01:15:00,4.1726,4.1726,4.1628,4.17237,2640000.0
2009-12-17 01:16:00,4.17222,4.17231,4.16322,4.17218,8260000.0
2009-12-17 01:17:00,4.16209,4.17202,4.16209,4.17202,7510000.0
2009-12-17 01:18:00,4.16737,4.17282,4.16737,4.17069,7890000.0
2009-12-17 01:19:00,4.1707,4.1707,4.16127,4.1685,7130000.0
2009-12-17 01:20:00,4.17176,4.17176,4.17176,4.17176,750000.0
2009-12-17 01:21:00,4.16769,4.17506,4.16459,4.17262,5640000.0
2009-12-17 01:23:00,4.1707,4.17166,4.16771,4.16771,7890000.0
2009-12-17 01:25:00,4.16845,4.17466,4.16496,4.17293,8640000.0
2009-12-17 01:26:00,4.17226,4.17226,4.16651,4.17208,3010000.0
2009-12-17 01:27:00,4.1679,4.17229,4.16466,4.17229,4880000.0
2009-12-17 01:28:00,4.1737,4.1737,4.16342,4.16738,7130000.0
2009-12-17 01:29:00,4.17214,4.17214,4.16,4.16991,7890000.0
2009-12-17 01:30:00,4.1734,4.17406,4.17057,4.17097,6010000.0
2009-12-17 01:31:00,4.17129,4.17206,4.17052,4.17052,3390000.0
2009-12-17 01:32:00,4.17055,4.17176,4.16221,4.17083,4510000.0
2009-12-17 01:33:00,4.16589,4.1703,4.16589,4.1703,4880000.0
2009-12-17 01:34:00,4.16643,4.17184,4.16054,4.16869,5630000.0
2009-12-17 01:35:00,4.17228,4.17347,4.16772,4.17225,7130000.0
2009-12-17 01:36:00,4.17098,4.17165,4.1677,4.17121,4150000.0
2009-12-17 01:37:00,4.16913,4.17334,4.16154,4.16154,5250000.0
2009-12-17 01:38:00,4.17026,4.17132,4.16474,4.16683,4520000.0
2009-12-17 01:39:00,4.17147,4.17168,4.16601,4.16658,4510000.0
2009-12-17 01:40:00,4.16869,4.17268,4.16742,4.16742,6000000.0
2009-12-17 01:41:00,4.17298,4.17298,4.17287,4.17287,1130000.0
2009-12-17 01:42:00,4.1709,4.17387,4.16115,4.17147,6380000.0
2009-12-17 01:44:00,4.16787,4.17319,4.16644,4.16778,6010000.0
2009-12-17 01:45:00,4.16753,4.17351,4.16362,4.16927,15770000.0
2009-12-17 01:46:00,4.16758,4.17476,4.16758,4.17303,5260000.0
2009-12-17 01:47:00,4.16528,4.17023,4.16528,4.16612,2250000.0
2009-12-17 01:48:00,4.17135,4.17147,4.16111,4.16885,8260000.0
2009-12-17 01:49:00,4.16684,4.16817,4.16252,4.16658,6380000.0
2009-12-17 01:50:00,4.16844,4.17321,4.16605,4.17012,7510000.0
2009-12-17 01:51:00,4.17137,4.17227,4.163,4.17227,4880000.0
2009-12-17 01:52:00,4.17194,4.17194,4.16288,4.17079,3760000.0
2009-12-17 01:53:00,4.17072,4.17208,4.16262,4.17142,11260000.0
2009-12-17 01:54:00,4.1717,4.1717,4.16221,4.17168,9380000.0
2009-12-17 01:55:00,4.17084,4.17084,4.16094,4.16897,7890000.0
2009-12-17 01:56:00,4.17215,4.17518,4.1674,4.17221,7510000.0
2009-12-17 01:57:00,4.16683,4.17133,4.16548,4.16607,6010000.0
2009-12-17 01:58:00,4.16956,4.17222,4.16956,4.17163,1880000.0
2009-12-17 02:01:00,4.17151,4.17288,4.1669,4.17258,9750000.0
2009-12-17 02:02:00,4.17199,4.17268,4.1631,4.17265,9010000.0
2009-12-17 02:03:00,4.17225,4.17311,4.16751,4.17194,6000000.0
2009-12-17 02:04:00,4.16649,4.17404,4.16404,4.1739,5630000.0
2009-12-17 02:05:00,4.17067,4.17168,4.16274,4.16703,4510000.0
2009-12-17 02:06:00,4.16934,4.17091,4.16493,4.16918,3380000.0
2009-12-17 02:07:00,4.16872,4.17453,4.16337,4.16948,6020000.0
2009-12-17 02:08:00,4.17265,4.17629,4.16486,4.16486,5250000.0
2009-12-17 02:09:00,4.17174,4.17174,4.16206,4.1704,7890000.0
2009-12-17 02:10:00,4.16863,4.17218,4.16248,4.16771,4140000.0
2009-12-17 02:11:00,4.1669,4.17226,4.16578,4.16578,5260000.0
2009-12-17 02:12:00,4.17269,4.17388,4.16863,4.16904,7140000.0
2009-12-17 02:13:00,4.17008,4.1723,4.16587,4.17098,5260000.0
2009-12-17 02:14:00,4.16477,4.17095,4.16172,4.17095,5630000.0
2009-12-17 02:15:00,4.16514,4.17871,4.16514,4.16919,9760000.0
2009-12-17 02:17:00,4.17055,4.17055,4.1567,4.15983,4140000.0
2009-12-17 02:18:00,4.16973,4.17351,4.16277,4.1677,6760000.0
2009-12-17 02:19:00,4.17065,4.17118,4.16096,4.16631,6380000.0
2009-12-17 02:20:00,4.17067,4.17295,4.16861,4.16887,4500000.0
2009-12-17 02:21:00,4.16805,4.17402,4.16805,4.17333,4520000.0
2009-12-17 02:22:00,4.16714,4.17157,4.16282,4.17157,7510000.0
2009-12-17 02:24:00,4.17083,4.17083,4.16172,4.16641,4130000.0
2009-12-17 02:25:00,4.16734,4.17424,4.164,4.16672,6760000.0
2009-12-17 02:26:00,4.16951,4.17137,4.16729,4.17137,4130000.0
2009-12-17 02:27:00,4.16922,4.17353,4.16405,4.16971,5270000.0
2009-12-17 02:28:00,4.16947,4.16947,4.16153,4.16598,4880000.0
2009-12-17 02:29:00,4.17172,4.17205,4.16672,4.16875,3770000.0
2009-12-17 02:30:00,4.17217,4.17217,4.16656,4.17011,4880000.0
2009-12-17 02:31:00,4.16768,4.17329,4.16768,4.17329,3000000.0
2009-12-17 02:32:00,4.1677,4.17109,4.16565,4.17109,3380000.0
2009-12-17 02:33:00,4.17169,4.17229,4.16851,4.17229,5640000.0
2009-12-17 02:34:00,4.16658,4.17156,4.16658,4.17156,760000.0
2009-12-17 02:35:00,4.16959,4.17039,4.16623,4.16623,3000000.0
2009-12-17 02:36:00,4.17312,4.17312,4.16202,4.16911,4880000.0
2009-12-17 02:37:00,4.17152,4.17252,4.16794,4.17032,4880000.0
2009-12-17 02:38:00,4.17253,4.17282,4.16703,4.17035,3760000.0
2009-12-17 02:39:00,4.17178,4.17209,4.17178,4.17209,1880000.0
2009-12-17 02:41:00,4.16045,4.16943,4.16045,4.16723,5260000.0
2009-12-17 02:42:00,4.16252,4.17238,4.16252,4.17069,5250000.0
2009-12-17 02:43:00,4.17122,4.17201,4.16128,4.16835,11260000.0
2009-12-17 02:44:00,4.1722,4.1722,4.16021,4.17191,13880000.0
2009-12-17 02:45:00,4.17271,4.17271,4.16828,4.16828,3380000.0
2009-12-17 02:46:00,4.1686,4.17334,4.16744,4.17299,5630000.0
2009-12-17 02:47:00,4.16735,4.171,4.16558,4.16598,7130000.0
2009-12-17 02:48:00,4.16992,4.17245,4.16627,4.17245,6010000.0
2009-12-17 02:49:00,4.16691,4.17308,4.16691,4.16785,6000000.0
2009-12-17 02:50:00,4.17036,4.17262,4.16685,4.16951,4890000.0
2009-12-17 02:51:00,4.17178,4.17213,4.16807,4.17149,7510000.0
2009-12-17 02:52:00,4.17185,4.17185,4.16636,4.17131,7510000.0
2009-12-17 02:53:00,4.1721,4.17283,4.16462,4.16754,6380000.0
2009-12-17 02:54:00,4.17228,4.17243,4.17111,4.17195,5630000.0
2009-12-17 02:55:00,4.16923,4.17159,4.16646,4.17159,7500000.0
2009-12-17 02:56:00,4.17247,4.17274,4.16686,4.16686,5250000.0
2009-12-17 02:57:00,4.17202,4.17217,4.16304,4.17095,6380000.0
2009-12-17 02:58:00,4.17138,4.17201,4.16253,4.17201,4510000.0
2009-12-17 02:59:00,4.16795,4.1719,4.16223,4.16223,6000000.0
2009-12-17 03:00:00,4.16514,4.17642,4.16514,4.16985,10130000.0
2009-12-17 03:01:00,4.17068,4.17206,4.16203,4.17155,10500000.0
2009-12-17 03:02:00,4.17205,4.17272,4.16323,4.17091,6760000.0
2009-12-17 03:03:00,4.16692,4.17237,4.16692,4.17237,5250000.0
2009-12-17 03:04:00,4.16773,4.17089,4.16234,4.16472,6750000.0
2009-12-17 03:05:00,4.17172,4.17219,4.16267,4.17192,6380000.0
2009-12-17 03:06:00,4.17139,4.17209,4.16467,4.1684,7880000.0
2009-12-17 03:07:00,4.17185,4.17255,4.16282,4.17117,5630000.0
2009-12-17 03:08:00,4.1704,4.17179,4.16274,4.17179,4130000.0
2009-12-17 03:09:00,4.17198,4.17312,4.16674,4.17296,4510000.0
2009-12-17 03:10:00,4.16756,4.17294,4.16398,4.17103,6390000.0
2009-12-17 03:11:00,4.17187,4.17187,4.16724,4.17167,4500000.0
2009-12-17 03:12:00,4.17098,4.17279,4.16728,4.17156,6010000.0
2009-12-17 03:13:00,4.17186,4.17202,4.16663,4.16983,4880000.0
2009-12-17 03:14:00,4.17224,4.17251,4.16864,4.17112,4510000.0
2009-12-17 03:15:00,4.16477,4.17575,4.16477,4.16959,8640000.0
2009-12-17 03:16:00,4.17159,4.17242,4.16547,4.17073,6380000.0
2009-12-17 03:17:00,4.16985,4.17326,4.1673,4.17189,6760000.0
2009-12-17 03:18:00,4.16348,4.1775,4.16348,4.17356,5250000.0
2009-12-17 03:19:00,4.16763,4.17248,4.16576,4.16576,6380000.0
2009-12-17 03:20:00,4.1714,4.17193,4.16409,4.17193,5250000.0
2009-12-17 03:21:00,4.16957,4.17162,4.16709,4.17116,5630000.0
2009-12-17 03:22:00,4.17179,4.17212,4.16947,4.17212,6380000.0
2009-12-17 03:23:00,4.17302,4.17302,4.16652,4.17096,4500000.0
2009-12-17 03:24:00,4.17203,4.17203,4.16572,4.17029,6010000.0
2009-12-17 03:25:00,4.17192,4.17192,4.17024,4.17168,5250000.0
2009-12-17 03:26:00,4.17061,4.17197,4.17061,4.17197,3380000.0
2009-12-17 03:28:00,4.17143,4.17273,4.16812,4.17098,5250000.0
2009-12-17 03:29:00,4.17175,4.17175,4.16335,4.17062,5260000.0
2009-12-17 03:30:00,4.16957,4.17294,4.16265,4.17237,8250000.0
2009-12-17 03:31:00,4.17136,4.17232,4.16856,4.17232,5250000.0
2009-12-17 03:32:00,4.17273,4.1728,4.16826,4.17249,7510000.0
2009-12-17 03:33:00,4.17095,4.17223,4.16836,4.16998,5640000.0
2009-12-17 03:34:00,4.16686,4.17014,4.16474,4.16848,6380000.0
2009-12-17 03:35:00,4.17217,4.17356,4.1635,4.17226,6010000.0
2009-12-17 03:37:00,4.17313,4.17313,4.16352,4.16975,5250000.0
2009-12-17 03:40:00,4.17187,4.17323,4.16312,4.16844,5250000.0
2009-12-17 03:42:00,4.17157,4.17157,4.16768,4.16774,5250000.0
2009-12-17 03:43:00,4.17192,4.17264,4.16888,4.1711,6000000.0
2009-12-17 03:44:00,4.17203,4.17203,4.16534,4.17047,7130000.0
2009-12-17 03:45:00,4.16981,4.17079,4.1666,4.17016,5260000.0
2009-12-17 03:46:00,4.17052,4.17238,4.16785,4.17124,4890000.0
2009-12-17 03:47:00,4.16414,4.17351,4.16414,4.17262,6000000.0
2009-12-17 03:48:00,4.17146,4.17164,4.16783,4.16783,5250000.0
2009-12-17 03:49:00,4.16854,4.17157,4.16055,4.17073,5250000.0
2009-12-17 03:50:00,4.16405,4.17177,4.1561,4.17177,4880000.0
2009-12-17 03:51:00,4.16364,4.17211,4.16327,4.16531,6750000.0
2009-12-17 03:52:00,4.16976,4.17156,4.16793,4.16793,4880000.0
2009-12-17 03:53:00,4.16833,4.17388,4.16203,4.16821,7510000.0
2009-12-17 03:54:00,4.16313,4.17268,4.16236,4.16765,7880000.0
2009-12-17 03:55:00,4.16967,4.17099,4.16538,4.17034,4510000.0
2009-12-17 03:56:00,4.16779,4.1683,4.15904,4.16275,6010000.0
2009-12-17 03:57:00,4.16821,4.17,4.16333,4.16706,5260000.0
2009-12-17 03:58:00,4.16611,4.17039,4.16439,4.16837,5250000.0
2009-12-17 03:59:00,4.16372,4.1711,4.16372,4.16771,5260000.0
2009-12-17 04:00:00,4.16175,4.17112,4.15639,4.15639,10880000.0
2009-12-17 04:01:00,4.16752,4.17014,4.16187,4.16296,7510000.0
2009-12-17 04:02:00,4.16197,4.16911,4.1594,4.16676,7510000.0
2009-12-17 04:03:00,4.17043,4.17043,4.15261,4.15261,4880000.0
2009-12-17 04:04:00,4.17027,4.17171,4.1564,4.1564,6000000.0
2009-12-17 04:05:00,4.16603,4.17099,4.16194,4.16557,7140000.0
2009-12-17 04:06:00,4.16499,4.17005,4.16232,4.16655,7880000.0
2009-12-17 04:07:00,4.16355,4.16868,4.16307,4.16836,7510000.0
2009-12-17 04:08:00,4.16838,4.1689,4.16618,4.16618,3390000.0
2009-12-17 04:09:00,4.16668,4.16979,4.16463,4.1695,7500000.0
2009-12-17 04:10:00,4.1643,4.16943,4.1631,4.1631,6380000.0
2009-12-17 04:11:00,4.16448,4.16944,4.16353,4.16734,5260000.0
2009-12-17 04:12:00,4.16326,4.16975,4.16326,4.16588,5640000.0
2009-12-17 04:13:00,4.1657,4.17,4.16202,4.16801,7880000.0
2009-12-17 04:14:00,4.16831,4.17065,4.16558,4.16647,5260000.0
2009-12-17 04:15:00,4.16911,4.16911,4.15986,4.16541,6760000.0
2009-12-17 04:16:00,4.16687,4.16856,4.16129,4.16129,4510000.0
2009-12-17 04:17:00,4.16669,4.16913,4.15834,4.16853,5630000.0
2009-12-17 04:18:00,4.1669,4.17395,4.1597,4.17168,7500000.0
2009-12-17 04:19:00,4.16626,4.17033,4.1602,4.169,6000000.0
2009-12-17 04:20:00,4.16805,4.16991,4.16328,4.16328,5630000.0
2009-12-17 04:21:00,4.15927,4.16962,4.15927,4.1662,7510000.0
2009-12-17 04:22:00,4.16864,4.16967,4.16432,4.16649,7500000.0
2009-12-17 04:23:00,4.16137,4.16859,4.16137,4.16511,4890000.0
2009-12-17 04:24:00,4.16651,4.16735,4.1568,4.1568,6760000.0
2009-12-17 04:25:00,4.16714,4.16873,4.16145,4.16498,6760000.0
2009-12-17 04:26:00,4.16894,4.16911,4.16238,4.1676,5250000.0
2009-12-17 04:27:00,4.16489,4.16789,4.16077,4.16508,4880000.0
2009-12-17 04:28:00,4.16574,4.16978,4.16305,4.16945,6750000.0
2009-12-17 04:29:00,4.16784,4.1704,4.16537,4.1704,6760000.0
2009-12-17 04:30:00,4.16928,4.17042,4.16453,4.16636,6760000.0
2009-12-17 04:31:00,4.16257,4.16674,4.16051,4.16573,7510000.0
2009-12-17 04:32:00,4.16906,4.17065,4.16448,4.16896,6000000.0
2009-12-17 04:33:00,4.15935,4.16955,4.15935,4.16852,4510000.0
2009-12-17 04:34:00,4.16059,4.16817,4.16059,4.16727,4510000.0
2009-12-17 04:35:00,4.16468,4.16939,4.16299,4.16348,6000000.0
2009-12-17 04:36:00,4.16985,4.17065,4.16695,4.16783,5250000.0
2009-12-17 04:37:00,4.16284,4.16958,4.16256,4.16867,5630000.0
2009-12-17 04:38:00,4.16478,4.17103,4.16478,4.16868,4880000.0
2009-12-17 04:39:00,4.16014,4.1702,4.16014,4.16946,4890000.0
2009-12-17 04:40:00,4.15787,4.16938,4.15787,4.16606,7130000.0
2009-12-17 04:41:00,4.16664,4.16943,4.16463,4.16943,5260000.0
2009-12-17 04:42:00,4.16265,4.16881,4.16182,4.16777,5260000.0
2009-12-17 04:43:00,4.16535,4.16821,4.16535,4.16799,4880000.0
2009-12-17 04:44:00,4.16708,4.17126,4.16355,4.17054,5250000.0
2009-12-17 04:45:00,4.15866,4.17138,4.15866,4.16954,5250000.0
2009-12-17 04:46:00,4.16236,4.16997,4.16236,4.16462,5250000.0
2009-12-17 04:47:00,4.15821,4.16647,4.15821,4.16149,6000000.0
2009-12-17 04:48:00,4.16632,4.17048,4.16525,4.16525,3750000.0
2009-12-17 04:49:00,4.16993,4.17064,4.16478,4.16901,5260000.0
2009-12-17 04:50:00,4.17,4.17042,4.1693,4.17011,5630000.0
2009-12-17 04:51:00,4.16925,4.16951,4.16429,4.16806,4510000.0
2009-12-17 04:52:00,4.16828,4.17056,4.16082,4.16633,5250000.0
2009-12-17 04:53:00,4.16751,4.1692,4.16459,4.1692,3380000.0
2009-12-17 04:54:00,4.16443,4.17089,4.15992,4.15992,4510000.0
2009-12-17 04:55:00,4.16898,4.16962,4.16234,4.1685,4510000.0
2009-12-17 04:56:00,4.16343,4.16584,4.15705,4.16084,6010000.0
2009-12-17 04:57:00,4.15241,4.16304,4.15241,4.15993,4880000.0
2009-12-17 04:58:00,4.15831,4.16141,4.15158,4.15936,5630000.0
2009-12-17 04:59:00,4.16288,4.16648,4.16267,4.1646,5250000.0
2009-12-17 05:00:00,4.15274,4.16418,4.15274,4.15941,5250000.0
2009-12-17 05:01:00,4.1595,4.16947,4.15889,4.16827,4880000.0
2009-12-17 05:02:00,4.16728,4.16741,4.15343,4.16653,7500000.0
2009-12-17 05:03:00,4.16942,4.17064,4.15046,4.15046,5630000.0
2009-12-17 05:04:00,4.15574,4.16424,4.14913,4.16371,6000000.0
2009-12-17 05:05:00,4.15764,4.16195,4.15309,4.15704,7510000.0
2009-12-17 05:06:00,4.15879,4.16935,4.15879,4.16713,5250000.0
2009-12-17 05:07:00,4.16467,4.16965,4.15782,4.16516,7510000.0
2009-12-17 05:08:00,4.16729,4.16929,4.15265,4.16299,5630000.0
2009-12-17 05:09:00,4.16554,4.16635,4.15921,4.16529,7500000.0
2009-12-17 05:10:00,4.16879,4.16879,4.1593,4.16498,6770000.0
2009-12-17 05:11:00,4.1597,4.16537,4.1597,4.16528,3380000.0
2009-12-17 05:12:00,4.15933,4.16448,4.15933,4.16071,3380000.0
2009-12-17 05:13:00,4.16466,4.16505,4.15931,4.16491,4510000.0
2009-12-17 05:14:00,4.15777,4.16504,4.15777,4.15913,5630000.0
2009-12-17 05:15:00,4.15792,4.16754,4.15792,4.16357,6010000.0
2009-12-17 05:17:00,4.16432,4.17019,4.16385,4.17019,4510000.0
2009-12-17 05:18:00,4.16938,4.17061,4.16439,4.16978,5250000.0
2009-12-17 05:19:00,4.16952,4.16952,4.16048,4.16838,5250000.0
2009-12-17 05:20:00,4.17071,4.17302,4.16129,4.16986,7500000.0
2009-12-17 05:21:00,4.17816,4.17816,4.17113,4.1733,5260000.0
2009-12-17 05:22:00,4.17577,4.17668,4.16822,4.16822,6000000.0
2009-12-17 05:23:00,4.17342,4.17386,4.16976,4.1705,5250000.0
2009-12-17 05:26:00,4.17484,4.17484,4.16625,4.16625,6750000.0
2009-12-17 05:27:00,4.16862,4.17459,4.16862,4.17009,5250000.0
2009-12-17 05:28:00,4.16557,4.17031,4.16479,4.16771,6010000.0
2009-12-17 05:29:00,4.16508,4.17326,4.16453,4.16832,7500000.0
2009-12-17 05:30:00,4.16573,4.17346,4.16573,4.17016,6000000.0
2009-12-17 05:31:00,4.17282,4.17294,4.17015,4.1717,4880000.0
2009-12-17 05:32:00,4.17112,4.17259,4.16723,4.17254,4880000.0
2009-12-17 05:33:00,4.17169,4.17332,4.16347,4.1703,4890000.0
2009-12-17 05:34:00,4.17083,4.17179,4.16745,4.17066,4140000.0
2009-12-17 05:35:00,4.17285,4.17285,4.16272,4.17083,5250000.0
2009-12-17 05:36:00,4.1662,4.17234,4.1634,4.16883,7130000.0
2009-12-17 05:37:00,4.17213,4.17213,4.16033,4.16825,7130000.0
2009-12-17 05:38:00,4.16342,4.16854,4.16342,4.16854,5260000.0
2009-12-17 05:39:00,4.16674,4.16937,4.16301,4.16781,6750000.0
2009-12-17 05:40:00,4.17016,4.17016,4.16341,4.16532,5630000.0
2009-12-17 05:41:00,4.16496,4.16824,4.1578,4.16396,6380000.0
2009-12-17 05:42:00,4.16539,4.16539,4.15299,4.16371,7500000.0
2009-12-17 05:43:00,4.16096,4.16503,4.15511,4.16479,7500000.0
2009-12-17 05:44:00,4.16202,4.1658,4.15632,4.16445,5640000.0
2009-12-17 05:45:00,4.15921,4.16844,4.15921,4.16193,5250000.0
2009-12-17 05:46:00,4.16362,4.16454,4.15959,4.16378,6760000.0
2009-12-17 05:47:00,4.16302,4.1644,4.1554,4.16122,6000000.0
2009-12-17 05:48:00,4.16466,4.16636,4.15644,4.1626,7500000.0
2009-12-17 05:49:00,4.16327,4.16662,4.15711,4.1654,7510000.0
2009-12-17 05:50:00,4.16533,4.16533,4.15863,4.16396,4510000.0
2009-12-17 05:51:00,4.16863,4.16901,4.15715,4.15715,6000000.0
2009-12-17 05:52:00,4.16301,4.1659,4.15652,4.16417,5250000.0
2009-12-17 05:53:00,4.1646,4.16618,4.16076,4.16492,4880000.0
2009-12-17 05:54:00,4.1575,4.16907,4.1575,4.15953,7510000.0
2009-12-17 05:55:00,4.16539,4.16539,4.15648,4.16507,7880000.0
2009-12-17 05:56:00,4.16372,4.16547,4.15536,4.16276,6030000.0
2009-12-17 05:57:00,4.16052,4.16466,4.15936,4.16309,8250000.0
2009-12-17 05:58:00,4.16633,4.16633,4.16316,4.16496,4880000.0
2009-12-17 05:59:00,4.16431,4.1661,4.1566,4.16039,7510000.0
2009-12-17 06:00:00,4.16306,4.16756,4.15791,4.16295,5260000.0
2009-12-17 06:01:00,4.16731,4.16957,4.1587,4.16765,5250000.0
2009-12-17 06:02:00,4.16194,4.16877,4.15988,4.16562,7890000.0
2009-12-17 06:03:00,4.16222,4.16801,4.15798,4.16764,7880000.0
2009-12-17 06:04:00,4.16647,4.16716,4.16528,4.16642,7880000.0
2009-12-17 06:07:00,4.16559,4.16569,4.1595,4.16518,6750000.0
2009-12-17 06:09:00,4.16501,4.16707,4.15562,4.15562,5630000.0
2009-12-17 06:11:00,4.16479,4.16636,4.15605,4.16444,6000000.0
2009-12-17 06:13:00,4.16549,4.16719,4.15903,4.16411,4510000.0
2009-12-17 06:14:00,4.15958,4.1707,4.15958,4.16374,6380000.0
2009-12-17 06:15:00,4.16045,4.16911,4.16045,4.16392,4890000.0
2009-12-17 06:16:00,4.16322,4.16941,4.15944,4.16128,6770000.0
2009-12-17 06:17:00,4.16669,4.16669,4.15911,4.16244,7890000.0
2009-12-17 06:18:00,4.15944,4.16646,4.15698,4.16646,7510000.0
2009-12-17 06:20:00,4.1664,4.16764,4.15571,4.15571,8640000.0
2009-12-17 06:21:00,4.162,4.16781,4.16088,4.16636,4510000.0
2009-12-17 06:22:00,4.16882,4.16972,4.16179,4.16731,5630000.0
2009-12-17 06:23:00,4.16347,4.16519,4.16007,4.16317,6380000.0
2009-12-17 06:24:00,4.16157,4.16657,4.16144,4.16333,5260000.0
2009-12-17 06:25:00,4.16276,4.16943,4.16275,4.16275,5630000.0
2009-12-17 06:26:00,4.16859,4.16942,4.1647,4.16879,5630000.0
2009-12-17 06:27:00,4.16177,4.16597,4.15762,4.15762,5630000.0
2009-12-17 06:28:00,4.16762,4.16928,4.16389,4.16809,5640000.0
2009-12-17 06:29:00,4.17024,4.17039,4.16498,4.16992,5260000.0
2009-12-17 06:30:00,4.16354,4.17274,4.16354,4.16879,8260000.0
2009-12-17 06:31:00,4.16819,4.16819,4.15803,4.16651,7130000.0
2009-12-17 06:32:00,4.16817,4.16899,4.16253,4.16899,5630000.0
2009-12-17 06:33:00,4.16907,4.16907,4.16338,4.16338,5250000.0
2009-12-17 06:34:00,4.16414,4.16839,4.16414,4.16836,5630000.0
2009-12-17 06:35:00,4.16989,4.17104,4.16395,4.1653,5630000.0
2009-12-17 06:36:00,4.16834,4.16911,4.15954,4.16911,4900000.0
2009-12-17 06:37:00,4.16932,4.16932,4.15886,4.16784,5630000.0
2009-12-17 06:38:00,4.16789,4.1696,4.16095,4.16892,6010000.0
2009-12-17 06:39:00,4.1627,4.17177,4.1627,4.171,6770000.0
2009-12-17 06:40:00,4.17028,4.17499,4.16713,4.16713,4510000.0
2009-12-17 06:41:00,4.17407,4.17463,4.16866,4.17433,7880000.0
2009-12-17 06:42:00,4.17477,4.17477,4.1642,4.17383,5250000.0
2009-12-17 06:43:00,4.1664,4.17174,4.16306,4.16925,5260000.0
2009-12-17 06:44:00,4.17106,4.1735,4.16782,4.17292,6000000.0
2009-12-17 06:45:00,4.16605,4.1755,4.16605,4.17333,4880000.0
2009-12-17 06:46:00,4.17592,4.1782,4.1685,4.17677,5640000.0
2009-12-17 06:47:00,4.17793,4.18062,4.17537,4.17842,4880000.0
2009-12-17 06:48:00,4.17946,4.18082,4.17314,4.17939,7500000.0
2009-12-17 06:49:00,4.17515,4.18111,4.17515,4.18111,6760000.0
2009-12-17 06:50:00,4.17819,4.18052,4.17369,4.17369,5250000.0
2009-12-17 06:51:00,4.17043,4.18088,4.17043,4.17923,5640000.0
2009-12-17 06:52:00,4.17332,4.17993,4.17332,4.17838,4880000.0
2009-12-17 06:53:00,4.17805,4.1817,4.16824,4.17914,6380000.0
2009-12-17 06:54:00,4.18024,4.18114,4.17862,4.17912,7880000.0
2009-12-17 06:55:00,4.17899,4.18015,4.17439,4.17823,4880000.0
2009-12-17 06:56:00,4.17947,4.18015,4.17118,4.17999,6000000.0
2009-12-17 06:57:00,4.17365,4.1799,4.16891,4.17379,5260000.0
2009-12-17 06:58:00,4.17141,4.17993,4.17141,4.17919,5630000.0
2009-12-17 06:59:00,4.17853,4.17948,4.17242,4.17783,6750000.0
2009-12-17 07:00:00,4.17325,4.18483,4.17325,4.17834,4520000.0
2009-12-17 07:01:00,4.17584,4.18111,4.17214,4.17914,7130000.0
2009-12-17 07:02:00,4.17157,4.17889,4.1649,4.17889,7880000.0
2009-12-17 07:03:00,4.17507,4.18017,4.17507,4.17861,5630000.0
2009-12-17 07:04:00,4.17937,4.18153,4.17593,4.17951,6760000.0
2009-12-17 07:05:00,4.17799,4.17937,4.17726,4.17857,4510000.0
2009-12-17 07:06:00,4.17245,4.17897,4.17102,4.17897,5250000.0
2009-12-17 07:07:00,4.1785,4.1785,4.17014,4.17847,6010000.0
2009-12-17 07:08:00,4.1789,4.1789,4.16989,4.16989,4510000.0
2009-12-17 07:09:00,4.17449,4.17956,4.17402,4.17956,5260000.0
2009-12-17 07:10:00,4.17908,4.17971,4.17333,4.17799,4510000.0
2009-12-17 07:11:00,4.17991,4.17991,4.17067,4.1798,4880000.0
2009-12-17 07:12:00,4.17632,4.17946,4.16869,4.17946,5250000.0
2009-12-17 07:13:00,4.17549,4.17933,4.1675,4.17701,6010000.0
2009-12-17 07:14:00,4.18802,4.18802,4.17816,4.18489,5260000.0
2009-12-17 07:15:00,4.17944,4.18835,4.17944,4.18216,4880000.0
2009-12-17 07:16:00,4.17544,4.18601,4.17544,4.1859,5630000.0
2009-12-17 07:17:00,4.1794,4.18373,4.17879,4.18234,4880000.0
2009-12-17 07:18:00,4.17353,4.187,4.17353,4.18402,4880000.0
2009-12-17 07:19:00,4.18651,4.18738,4.18445,4.18608,4880000.0
2009-12-17 07:20:00,4.18373,4.18858,4.17837,4.18677,4890000.0
2009-12-17 07:21:00,4.18498,4.18915,4.17731,4.18915,6390000.0
2009-12-17 07:22:00,4.18821,4.18875,4.18152,4.18277,5630000.0
2009-12-17 07:23:00,4.18828,4.1915,4.18015,4.1897,4510000.0
2009-12-17 07:24:00,4.185,4.18916,4.18254,4.18752,7510000.0
2009-12-17 07:25:00,4.18052,4.1903,4.18052,4.1897,4880000.0
2009-12-17 07:26:00,4.19014,4.19014,4.17751,4.18978,5260000.0
2009-12-17 07:27:00,4.18934,4.18934,4.18548,4.18814,5630000.0
2009-12-17 07:28:00,4.18638,4.18799,4.18303,4.18303,6000000.0
2009-12-17 07:29:00,4.18668,4.18887,4.18294,4.18307,5260000.0
2009-12-17 07:30:00,4.18155,4.19066,4.18155,4.18562,4510000.0
2009-12-17 07:31:00,4.18785,4.18867,4.18692,4.18764,5250000.0
2009-12-17 07:32:00,4.18784,4.18871,4.18104,4.18731,5640000.0
2009-12-17 07:33:00,4.18238,4.18768,4.17617,4.18676,6750000.0
2009-12-17 07:34:00,4.1868,4.18786,4.18122,4.18691,6000000.0
2009-12-17 07:35:00,4.18826,4.19099,4.18595,4.19033,6390000.0
2009-12-17 07:36:00,4.18668,4.18989,4.18428,4.18815,6750000.0
2009-12-17 07:37:00,4.18454,4.18979,4.17965,4.18799,5630000.0
2009-12-17 07:38:00,4.1883,4.19082,4.17964,4.17964,6380000.0
2009-12-17 07:39:00,4.19052,4.19054,4.18367,4.18963,6380000.0
2009-12-17 07:40:00,4.18889,4.19032,4.17999,4.18847,5250000.0
2009-12-17 07:41:00,4.18569,4.19006,4.18413,4.18562,6390000.0
2009-12-17 07:42:00,4.18173,4.18979,4.1793,4.18854,7880000.0
2009-12-17 07:43:00,4.18776,4.19045,4.18483,4.18483,4880000.0
2009-12-17 07:44:00,4.17791,4.18753,4.17791,4.18418,6770000.0
2009-12-17 07:45:00,4.18687,4.18954,4.18628,4.18921,5250000.0
2009-12-17 07:46:00,4.18953,4.18953,4.17995,4.17995,6010000.0
2009-12-17 07:47:00,4.18819,4.18981,4.18415,4.18807,8250000.0
2009-12-17 07:48:00,4.18923,4.18997,4.17916,4.18883,5260000.0
2009-12-17 07:49:00,4.18833,4.18975,4.18413,4.18975,5630000.0
2009-12-17 07:50:00,4.18568,4.18826,4.17781,4.17781,4130000.0
2009-12-17 07:51:00,4.1776,4.18785,4.1776,4.18346,8260000.0
2009-12-17 07:52:00,4.18898,4.18986,4.18602,4.18615,6000000.0
2009-12-17 07:53:00,4.18664,4.18867,4.17856,4.18867,8250000.0
2009-12-17 07:54:00,4.18934,4.19015,4.18013,4.18949,5250000.0
2009-12-17 07:55:00,4.18905,4.19036,4.17915,4.18773,5260000.0
2009-12-17 07:56:00,4.18509,4.18923,4.17994,4.18254,5630000.0
2009-12-17 07:57:00,4.18744,4.18963,4.18006,4.18629,4880000.0
2009-12-17 07:58:00,4.18066,4.19082,4.18066,4.18505,6000000.0
2009-12-17 07:59:00,4.18888,4.18888,4.1798,4.18753,6010000.0
2009-12-17 08:00:00,4.19006,4.19065,4.1805,4.18517,6010000.0
2009-12-17 08:01:00,4.18357,4.18991,4.17738,4.18915,6750000.0
2009-12-17 08:02:00,4.18831,4.19055,4.18382,4.18962,6010000.0
2009-12-17 08:03:00,4.18743,4.19046,4.18403,4.18839,4520000.0
2009-12-17 08:04:00,4.18706,4.19,4.18482,4.1892,5250000.0
2009-12-17 08:05:00,4.18617,4.19137,4.18039,4.18595,4880000.0
2009-12-17 08:06:00,4.19069,4.19069,4.17972,4.17972,5250000.0
2009-12-17 08:07:00,4.18664,4.19133,4.18433,4.18433,5630000.0
2009-12-17 08:08:00,4.18943,4.19077,4.18476,4.18812,4510000.0
2009-12-17 08:09:00,4.1886,4.19009,4.18625,4.18977,6000000.0
2009-12-17 08:10:00,4.18924,4.1896,4.17962,4.18365,6000000.0
2009-12-17 08:11:00,4.18794,4.1889,4.17738,4.18603,6750000.0
2009-12-17 08:12:00,4.18625,4.19201,4.18625,4.18752,4140000.0
2009-12-17 08:13:00,4.18821,4.18998,4.18214,4.18233,6750000.0
2009-12-17 08:14:00,4.17842,4.19148,4.17842,4.18486,7130000.0
2009-12-17 08:15:00,4.18902,4.19151,4.18525,4.18525,6000000.0
2009-12-17 08:16:00,4.18966,4.19261,4.18284,4.19197,11630000.0
2009-12-17 08:17:00,4.18773,4.19182,4.18494,4.18747,6760000.0
2009-12-17 08:18:00,4.18416,4.19485,4.182,4.19071,6380000.0
2009-12-17 08:19:00,4.18932,4.19089,4.18056,4.19089,8630000.0
2009-12-17 08:20:00,4.18414,4.19262,4.18039,4.1887,9000000.0
2009-12-17 08:21:00,4.18931,4.1914,4.18165,4.18165,4890000.0
2009-12-17 08:22:00,4.19007,4.19222,4.18488,4.18928,4880000.0
2009-12-17 08:23:00,4.18187,4.1922,4.18187,4.1896,7880000.0
2009-12-17 08:24:00,4.18826,4.18826,4.18124,4.18124,4140000.0
2009-12-17 08:25:00,4.18619,4.19176,4.18516,4.19026,4510000.0
2009-12-17 08:26:00,4.1889,4.19206,4.18084,4.19032,7130000.0
2009-12-17 08:27:00,4.18932,4.1924,4.18654,4.18654,4140000.0
2009-12-17 08:28:00,4.18994,4.19202,4.18477,4.18999,7130000.0
2009-12-17 08:29:00,4.18292,4.19238,4.17887,4.17887,8630000.0
2009-12-17 08:30:00,4.18793,4.19326,4.18073,4.19078,7130000.0
2009-12-17 08:31:00,4.18905,4.19213,4.18568,4.19109,5630000.0
2009-12-17 08:32:00,4.1808,4.19072,4.17871,4.18974,4880000.0
2009-12-17 08:33:00,4.19071,4.19071,4.18128,4.19059,5250000.0
2009-12-17 08:34:00,4.17737,4.18866,4.17656,4.18866,9010000.0
2009-12-17 08:35:00,4.18788,4.19203,4.18122,4.18201,12010000.0
2009-12-17 08:36:00,4.18126,4.19018,4.17989,4.18776,7510000.0
2009-12-17 08:37:00,4.18265,4.1933,4.18265,4.18996,4880000.0
2009-12-17 08:38:00,4.18752,4.19242,4.178,4.18713,9010000.0
2009-12-17 08:39:00,4.18919,4.19266,4.18769,4.18955,4880000.0
2009-12-17 08:40:00,4.18584,4.19113,4.18584,4.18988,4140000.0
2009-12-17 08:41:00,4.19035,4.19246,4.18029,4.18952,6000000.0
2009-12-17 08:42:00,4.19208,4.19244,4.1814,4.18828,7510000.0
2009-12-17 08:43:00,4.19149,4.19149,4.17975,4.18786,8640000.0
2009-12-17 08:44:00,4.19056,4.19306,4.1857,4.19215,6380000.0
2009-12-17 08:45:00,4.19184,4.1968,4.18606,4.18606,6390000.0
2009-12-17 08:46:00,4.19275,4.19614,4.19037,4.19037,4880000.0
2009-12-17 08:47:00,4.19389,4.19468,4.18458,4.19313,6760000.0
2009-12-17 08:48:00,4.19157,4.19448,4.18864,4.18864,5250000.0
2009-12-17 08:49:00,4.19313,4.19438,4.18987,4.19309,6760000.0
2009-12-17 08:50:00,4.18278,4.19274,4.18278,4.18809,5630000.0
2009-12-17 08:51:00,4.18202,4.19272,4.18202,4.1907,4880000.0
2009-12-17 08:52:00,4.18888,4.19199,4.17959,4.19118,6380000.0
2009-12-17 08:53:00,4.19063,4.19193,4.18715,4.19193,7890000.0
2009-12-17 08:54:00,4.19182,4.19412,4.18493,4.19282,8630000.0
2009-12-17 08:55:00,4.18686,4.1939,4.18614,4.19321,11630000.0
2009-12-17 08:56:00,4.1816,4.19216,4.1816,4.19102,6760000.0
2009-12-17 08:57:00,4.19213,4.19227,4.18006,4.19054,10890000.0
2009-12-17 08:58:00,4.19024,4.19368,4.18593,4.19163,4880000.0
2009-12-17 08:59:00,4.18961,4.19273,4.1819,4.19147,5630000.0
2009-12-17 09:00:00,4.18672,4.19165,4.17807,4.18656,7500000.0
2009-12-17 09:01:00,4.19177,4.19279,4.18196,4.19134,7140000.0
2009-12-17 09:02:00,4.18983,4.19581,4.18217,4.19342,7130000.0
2009-12-17 09:03:00,4.19244,4.19894,4.19033,4.19668,7510000.0
2009-12-17 09:04:00,4.19802,4.20628,4.19453,4.20356,9760000.0
2009-12-17 09:05:00,4.20378,4.20485,4.1934,4.20273,7510000.0
2009-12-17 09:06:00,4.20073,4.20482,4.19196,4.20391,7880000.0
2009-12-17 09:07:00,4.20059,4.20395,4.19829,4.19869,7500000.0
2009-12-17 09:08:00,4.19927,4.20479,4.19877,4.20435,6390000.0
2009-12-17 09:09:00,4.19722,4.20337,4.19722,4.20082,7510000.0
2009-12-17 09:10:00,4.19855,4.20231,4.19542,4.20065,6760000.0
2009-12-17 09:11:00,4.19963,4.2008,4.1952,4.19858,5260000.0
2009-12-17 09:12:00,4.19977,4.20187,4.19507,4.19901,7880000.0
2009-12-17 09:13:00,4.19918,4.19945,4.18873,4.19493,6380000.0
2009-12-17 09:14:00,4.19885,4.20289,4.1954,4.1954,6380000.0
2009-12-17 09:15:00,4.20058,4.20117,4.19461,4.20117,6380000.0
2009-12-17 09:16:00,4.19661,4.19952,4.19414,4.19725,8250000.0
2009-12-17 09:17:00,4.1901,4.19892,4.1901,4.19711,9000000.0
2009-12-17 09:18:00,4.19261,4.19978,4.18997,4.19376,6380000.0
2009-12-17 09:19:00,4.197,4.20054,4.19049,4.20054,8640000.0
2009-12-17 09:20:00,4.19874,4.19947,4.1866,4.19569,7880000.0
2009-12-17 09:21:00,4.19574,4.20086,4.19562,4.19943,7150000.0
2009-12-17 09:22:00,4.19991,4.20275,4.19595,4.20275,6750000.0
2009-12-17 09:23:00,4.19944,4.20282,4.19652,4.2015,8260000.0
2009-12-17 09:24:00,4.19929,4.204,4.19505,4.19505,12760000.0
2009-12-17 09:25:00,4.20273,4.20362,4.19632,4.20362,6010000.0
2009-12-17 09:26:00,4.20216,4.20494,4.19234,4.1986,9390000.0
2009-12-17 09:27:00,4.20148,4.20425,4.19713,4.19759,9020000.0
2009-12-17 09:28:00,4.20054,4.20299,4.19466,4.20029,7510000.0
2009-12-17 09:29:00,4.19269,4.20346,4.19269,4.19705,8630000.0
2009-12-17 09:30:00,4.19913,4.20368,4.19244,4.1989,5250000.0
2009-12-17 09:31:00,4.19946,4.20667,4.19831,4.20576,7130000.0
2009-12-17 09:32:00,4.20005,4.20752,4.1971,4.20675,7890000.0
2009-12-17 09:33:00,4.20458,4.20987,4.19806,4.20987,5260000.0
2009-12-17 09:34:00,4.20927,4.21075,4.20503,4.20964,6760000.0
2009-12-17 09:35:00,4.20576,4.21036,4.19755,4.21036,8270000.0
2009-12-17 09:36:00,4.20574,4.21284,4.20364,4.20364,8640000.0
2009-12-17 09:37:00,4.21474,4.21841,4.20965,4.21572,6380000.0
2009-12-17 09:38:00,4.22164,4.22164,4.21084,4.21084,6010000.0
2009-12-17 09:39:00,4.21989,4.21989,4.21143,4.21143,6380000.0
2009-12-17 09:40:00,4.21622,4.21688,4.21086,4.21086,4140000.0
2009-12-17 09:41:00,4.21029,4.21825,4.20652,4.21191,7130000.0
2009-12-17 09:42:00,4.21435,4.21523,4.20757,4.21459,6380000.0
2009-12-17 09:43:00,4.20491,4.21602,4.20491,4.21296,7140000.0
2009-12-17 09:44:00,4.20833,4.21341,4.20434,4.2108,9380000.0
2009-12-17 09:45:00,4.20745,4.21068,4.20395,4.20395,7130000.0
2009-12-17 09:46:00,4.20183,4.21352,4.20183,4.21079,4890000.0
2009-12-17 09:47:00,4.21022,4.21633,4.20654,4.21379,4880000.0
2009-12-17 09:48:00,4.21252,4.22005,4.20965,4.21658,4880000.0
2009-12-17 09:49:00,4.21662,4.21726,4.20818,4.21,12380000.0
2009-12-17 09:50:00,4.20964,4.21252,4.20225,4.21252,6000000.0
2009-12-17 09:51:00,4.2088,4.21051,4.20613,4.2074,8630000.0
2009-12-17 09:52:00,4.20794,4.20794,4.20242,4.20321,4140000.0
2009-12-17 09:53:00,4.2078,4.20941,4.2021,4.20359,7880000.0
2009-12-17 09:54:00,4.20718,4.20847,4.20059,4.20759,7890000.0
2009-12-17 09:55:00,4.20626,4.20942,4.20626,4.20942,6000000.0
2009-12-17 09:56:00,4.20852,4.20852,4.19899,4.20489,4880000.0
2009-12-17 09:57:00,4.20496,4.20523,4.19692,4.20005,7880000.0
2009-12-17 09:58:00,4.20018,4.20423,4.19961,4.20246,7140000.0
2009-12-17 09:59:00,4.20386,4.20386,4.19541,4.19579,7880000.0
2009-12-17 10:00:00,4.20321,4.20521,4.19829,4.20192,10880000.0
2009-12-17 10:01:00,4.20331,4.2053,4.19475,4.20283,9010000.0
2009-12-17 10:02:00,4.20182,4.20695,4.20028,4.20695,7130000.0
2009-12-17 10:03:00,4.20807,4.21396,4.20491,4.21117,5630000.0
2009-12-17 10:04:00,4.20968,4.21146,4.20178,4.21146,12010000.0
2009-12-17 10:05:00,4.20166,4.20789,4.19951,4.20188,6380000.0
2009-12-17 10:06:00,4.20661,4.2071,4.19804,4.20356,9750000.0
2009-12-17 10:07:00,4.20413,4.2051,4.19299,4.20475,5630000.0
2009-12-17 10:08:00,4.20625,4.20625,4.19276,4.20017,10140000.0
2009-12-17 10:09:00,4.20157,4.20322,4.19411,4.19973,6750000.0
2009-12-17 10:10:00,4.18876,4.20134,4.18876,4.19846,7880000.0
2009-12-17 10:11:00,4.20027,4.20204,4.19255,4.19988,7130000.0
2009-12-17 10:12:00,4.19536,4.19991,4.19391,4.19853,8630000.0
2009-12-17 10:13:00,4.19277,4.19722,4.18582,4.18867,9380000.0
2009-12-17 10:14:00,4.19393,4.1965,4.18968,4.19478,10130000.0
2009-12-17 10:15:00,4.19679,4.19689,4.19002,4.19008,7880000.0
2009-12-17 10:16:00,4.1856,4.19662,4.1856,4.1941,6750000.0
2009-12-17 10:17:00,4.19405,4.19555,4.18398,4.18398,7130000.0
2009-12-17 10:18:00,4.19059,4.19287,4.18741,4.19177,4890000.0
2009-12-17 10:19:00,4.19323,4.19518,4.18861,4.18899,7130000.0
2009-12-17 10:20:00,4.18871,4.19402,4.18869,4.18869,7880000.0
2009-12-17 10:21:00,4.19297,4.19708,4.18442,4.19137,4140000.0
2009-12-17 10:22:00,4.19687,4.19859,4.19557,4.19614,5260000.0
2009-12-17 10:23:00,4.18973,4.19606,4.18973,4.19453,6760000.0
2009-12-17 10:24:00,4.19584,4.19768,4.19141,4.19562,7510000.0
2009-12-17 10:25:00,4.18797,4.19613,4.18509,4.19178,16520000.0
2009-12-17 10:26:00,4.19331,4.19429,4.18391,4.18859,12010000.0
2009-12-17 10:27:00,4.18817,4.19116,4.18208,4.18938,5250000.0
2009-12-17 10:28:00,4.18607,4.19057,4.18329,4.18387,13140000.0
2009-12-17 10:29:00,4.18702,4.18791,4.17605,4.18479,12010000.0
2009-12-17 10:30:00,4.18492,4.18785,4.17541,4.17939,5630000.0
2009-12-17 10:31:00,4.18646,4.18858,4.17585,4.17585,6760000.0
2009-12-17 10:32:00,4.18707,4.18971,4.18143,4.18598,13500000.0
2009-12-17 10:33:00,4.18591,4.18734,4.1813,4.18639,10520000.0
2009-12-17 10:34:00,4.18501,4.18537,4.17479,4.18284,5630000.0
2009-12-17 10:35:00,4.18417,4.18715,4.18032,4.18069,5630000.0
2009-12-17 10:36:00,4.18551,4.18746,4.18035,4.18634,8250000.0
2009-12-17 10:37:00,4.18307,4.18653,4.17523,4.18135,14630000.0
2009-12-17 10:38:00,4.17399,4.18506,4.17399,4.17522,6380000.0
2009-12-17 10:39:00,4.18068,4.18617,4.17817,4.17817,6760000.0
2009-12-17 10:40:00,4.17973,4.18783,4.17831,4.18263,6380000.0
2009-12-17 10:41:00,4.18801,4.18801,4.17544,4.18213,7500000.0
2009-12-17 10:42:00,4.18573,4.1887,4.18196,4.18276,8630000.0
2009-12-17 10:43:00,4.18363,4.19053,4.18284,4.18568,7130000.0
2009-12-17 10:44:00,4.17984,4.18923,4.17896,4.18603,12020000.0
2009-12-17 10:45:00,4.18693,4.19087,4.183,4.183,6770000.0
2009-12-17 10:46:00,4.1903,4.19486,4.18373,4.18373,6380000.0
2009-12-17 10:47:00,4.19522,4.19679,4.18548,4.19427,11260000.0
2009-12-17 10:48:00,4.19266,4.1973,4.18856,4.19093,16910000.0
2009-12-17 10:49:00,4.18836,4.19405,4.18438,4.19322,12390000.0
2009-12-17 10:50:00,4.19459,4.19626,4.18381,4.19626,8630000.0
2009-12-17 10:51:00,4.19168,4.196,4.18633,4.19057,5630000.0
2009-12-17 10:52:00,4.19693,4.19742,4.19115,4.19555,14660000.0
2009-12-17 10:53:00,4.19485,4.19641,4.18961,4.19491,4880000.0
2009-12-17 10:54:00,4.192,4.19624,4.18676,4.19501,6380000.0
2009-12-17 10:55:00,4.19095,4.19792,4.18502,4.19306,12010000.0
2009-12-17 10:56:00,4.19629,4.198,4.19193,4.1962,6010000.0
2009-12-17 10:57:00,4.18887,4.19412,4.18408,4.19186,5260000.0
2009-12-17 10:58:00,4.19548,4.19762,4.19296,4.19697,6750000.0
2009-12-17 10:59:00,4.19596,4.19729,4.18729,4.19729,12770000.0
2009-12-17 11:00:00,4.19811,4.19811,4.18857,4.19631,6000000.0
2009-12-17 11:01:00,4.19474,4.19625,4.1901,4.19383,6000000.0
2009-12-17 11:02:00,4.18987,4.19652,4.18987,4.1911,7500000.0
2009-12-17 11:03:00,4.19351,4.19432,4.18297,4.19432,4880000.0
2009-12-17 11:04:00,4.19543,4.19543,4.19064,4.19192,5250000.0
2009-12-17 11:05:00,4.19552,4.19714,4.18983,4.19385,8630000.0
2009-12-17 11:06:00,4.18961,4.19432,4.18587,4.19076,6750000.0
2009-12-17 11:07:00,4.19236,4.19236,4.18175,4.18553,7130000.0
2009-12-17 11:08:00,4.18995,4.19094,4.18458,4.18991,5630000.0
2009-12-17 11:09:00,4.18999,4.19213,4.18445,4.19109,10130000.0
2009-12-17 11:10:00,4.19189,4.19189,4.1861,4.19097,11260000.0
2009-12-17 11:11:00,4.18401,4.19136,4.18226,4.18896,6390000.0
2009-12-17 11:12:00,4.18834,4.19157,4.18163,4.19002,8250000.0
2009-12-17 11:13:00,4.18425,4.18989,4.18051,4.18751,5630000.0
2009-12-17 11:14:00,4.17938,4.19113,4.17938,4.18913,6410000.0
2009-12-17 11:15:00,4.19052,4.19052,4.17718,4.18811,6760000.0
2009-12-17 11:16:00,4.18349,4.18349,4.17331,4.17714,4510000.0
2009-12-17 11:17:00,4.18332,4.18332,4.17268,4.18024,8260000.0
2009-12-17 11:18:00,4.17734,4.17877,4.16248,4.17631,7130000.0
2009-12-17 11:19:00,4.1739,4.1788,4.17049,4.17593,11630000.0
2009-12-17 11:20:00,4.17885,4.18188,4.17545,4.17545,7500000.0
2009-12-17 11:21:00,4.1778,4.18178,4.17184,4.17184,6010000.0
2009-12-17 11:22:00,4.18123,4.18123,4.17591,4.18014,8640000.0
2009-12-17 11:23:00,4.17697,4.17929,4.17371,4.17609,4510000.0
2009-12-17 11:24:00,4.1767,4.1767,4.17097,4.17097,4510000.0
2009-12-17 11:25:00,4.17304,4.17478,4.16243,4.17437,4530000.0
2009-12-17 11:26:00,4.1736,4.17479,4.16398,4.16962,6760000.0
2009-12-17 11:27:00,4.17443,4.17612,4.17242,4.17408,7880000.0
2009-12-17 11:28:00,4.17245,4.17402,4.16827,4.17402,6010000.0
2009-12-17 11:29:00,4.17373,4.17426,4.16684,4.16684,3770000.0
2009-12-17 11:30:00,4.1745,4.1745,4.16697,4.16827,12390000.0
2009-12-17 11:31:00,4.17361,4.17361,4.1623,4.17286,6020000.0
2009-12-17 11:32:00,4.17704,4.17775,4.17305,4.17349,6010000.0
2009-12-17 11:33:00,4.1702,4.18046,4.16871,4.17978,7890000.0
2009-12-17 11:34:00,4.18047,4.18179,4.17239,4.1796,5250000.0
2009-12-17 11:35:00,4.17462,4.17994,4.17462,4.17651,6750000.0
2009-12-17 11:36:00,4.17851,4.17915,4.17042,4.17778,12010000.0
2009-12-17 11:37:00,4.18036,4.18102,4.17312,4.17647,10880000.0
2009-12-17 11:38:00,4.17834,4.18161,4.17523,4.17523,8250000.0
2009-12-17 11:39:00,4.17175,4.18193,4.17175,4.17818,4880000.0
2009-12-17 11:40:00,4.18167,4.18229,4.17776,4.18106,7510000.0
2009-12-17 11:41:00,4.1713,4.18131,4.1713,4.17679,5250000.0
2009-12-17 11:42:00,4.17764,4.17965,4.17365,4.17965,4880000.0
2009-12-17 11:43:00,4.17837,4.17981,4.1696,4.1782,11260000.0
2009-12-17 11:44:00,4.17795,4.17918,4.16836,4.17817,14260000.0
2009-12-17 11:45:00,4.17262,4.17908,4.16915,4.16915,6010000.0
2009-12-17 11:46:00,4.17187,4.18623,4.17187,4.18324,7510000.0
2009-12-17 11:47:00,4.18237,4.18258,4.1706,4.17966,5250000.0
2009-12-17 11:48:00,4.17035,4.17838,4.17035,4.17838,6750000.0
2009-12-17 11:49:00,4.17804,4.17975,4.16726,4.16726,5630000.0
2009-12-17 11:50:00,4.17599,4.17836,4.17194,4.17836,5260000.0
2009-12-17 11:51:00,4.17728,4.17952,4.1736,4.17686,7890000.0
2009-12-17 11:52:00,4.17574,4.17733,4.17332,4.17679,5630000.0
2009-12-17 11:53:00,4.17555,4.17555,4.16727,4.17201,7130000.0
2009-12-17 11:54:00,4.17815,4.17913,4.17288,4.17522,4510000.0
2009-12-17 11:55:00,4.17516,4.17742,4.1721,4.17703,5260000.0
2009-12-17 11:56:00,4.17665,4.17863,4.17205,4.17731,9390000.0
2009-12-17 11:57:00,4.17517,4.17796,4.17166,4.17796,4890000.0
2009-12-17 11:58:00,4.17887,4.17887,4.17483,4.17705,5630000.0
2009-12-17 11:59:00,4.17266,4.17962,4.17266,4.17717,5260000.0
2009-12-17 12:00:00,4.17615,4.17866,4.16815,4.17138,9750000.0
2009-12-17 12:01:00,4.17725,4.17905,4.16975,4.17857,9750000.0
2009-12-17 12:02:00,4.17797,4.18174,4.17185,4.18016,16140000.0
2009-12-17 12:03:00,4.17218,4.17921,4.1704,4.17804,8250000.0
2009-12-17 12:04:00,4.17728,4.17985,4.16994,4.17723,6380000.0
2009-12-17 12:05:00,4.17829,4.18108,4.17096,4.17591,6010000.0
2009-12-17 12:06:00,4.1801,4.18153,4.17412,4.1744,12390000.0
2009-12-17 12:07:00,4.18063,4.18543,4.178,4.18171,7130000.0
2009-12-17 12:08:00,4.18107,4.18279,4.17363,4.17898,4510000.0
2009-12-17 12:09:00,4.18153,4.18656,4.17829,4.17829,6770000.0
2009-12-17 12:10:00,4.18474,4.18474,4.17871,4.1837,7130000.0
2009-12-17 12:11:00,4.18092,4.18314,4.17701,4.18314,6010000.0
2009-12-17 12:12:00,4.17683,4.18261,4.17532,4.17532,6390000.0
2009-12-17 12:13:00,4.17786,4.18199,4.17213,4.18199,8250000.0
2009-12-17 12:14:00,4.1791,4.18118,4.16801,4.1795,15770000.0
2009-12-17 12:15:00,4.17822,4.18582,4.17643,4.18224,16530000.0
2009-12-17 12:16:00,4.17938,4.18446,4.17551,4.18102,7510000.0
2009-12-17 12:17:00,4.17595,4.18178,4.17081,4.17589,6010000.0
2009-12-17 12:18:00,4.17631,4.18165,4.17171,4.18078,9380000.0
2009-12-17 12:19:00,4.18222,4.1836,4.17326,4.18248,7140000.0
2009-12-17 12:20:00,4.18249,4.18249,4.17509,4.18038,12770000.0
2009-12-17 12:21:00,4.17642,4.18161,4.17642,4.1812,4510000.0
2009-12-17 12:22:00,4.18073,4.1822,4.17623,4.1795,6380000.0
2009-12-17 12:23:00,4.17862,4.18498,4.17398,4.18105,5640000.0
2009-12-17 12:24:00,4.18156,4.18256,4.17816,4.17816,5250000.0
2009-12-17 12:25:00,4.18144,4.18589,4.1785,4.18236,5630000.0
2009-12-17 12:26:00,4.18099,4.18895,4.17778,4.18872,6380000.0
2009-12-17 12:27:00,4.18735,4.1918,4.18106,4.1918,9010000.0
2009-12-17 12:28:00,4.18148,4.19042,4.18148,4.18996,7140000.0
2009-12-17 12:29:00,4.19069,4.19391,4.18434,4.19216,7510000.0
2009-12-17 12:30:00,4.19313,4.19479,4.1836,4.18724,10510000.0
2009-12-17 12:31:00,4.1957,4.20016,4.19054,4.19761,5630000.0
2009-12-17 12:32:00,4.19261,4.19617,4.18512,4.19164,5250000.0
2009-12-17 12:33:00,4.19762,4.198,4.19438,4.19682,6760000.0
2009-12-17 12:34:00,4.1957,4.19688,4.18893,4.18893,6750000.0
2009-12-17 12:35:00,4.18496,4.19711,4.18496,4.19653,6010000.0
2009-12-17 12:36:00,4.19309,4.19856,4.19014,4.19856,4510000.0
2009-12-17 12:37:00,4.19949,4.20011,4.18967,4.19051,8250000.0
2009-12-17 12:38:00,4.1946,4.19983,4.19001,4.19001,6380000.0
2009-12-17 12:39:00,4.19534,4.19857,4.18599,4.19052,6010000.0
2009-12-17 12:40:00,4.20036,4.20139,4.19661,4.20139,6000000.0
2009-12-17 12:41:00,4.19317,4.20339,4.19317,4.1993,7130000.0
2009-12-17 12:42:00,4.20072,4.20365,4.19264,4.20255,6000000.0
2009-12-17 12:43:00,4.20184,4.20184,4.19645,4.20024,6030000.0
2009-12-17 12:44:00,4.19971,4.20101,4.19519,4.19571,6380000.0
2009-12-17 12:45:00,4.20022,4.20576,4.1945,4.19885,14260000.0
2009-12-17 12:46:00,4.19561,4.19827,4.19036,4.1972,4880000.0
2009-12-17 12:47:00,4.19615,4.19615,4.18731,4.19426,9380000.0
2009-12-17 12:48:00,4.19629,4.197,4.18519,4.19305,14650000.0
2009-12-17 12:49:00,4.18743,4.19458,4.18327,4.18861,6750000.0
2009-12-17 12:50:00,4.19645,4.19645,4.19124,4.19623,5640000.0
2009-12-17 12:51:00,4.19591,4.19678,4.18608,4.19659,6380000.0
2009-12-17 12:52:00,4.19614,4.19762,4.19098,4.19152,10140000.0
2009-12-17 12:53:00,4.18968,4.19428,4.1864,4.1896,4890000.0
2009-12-17 12:54:00,4.19319,4.19384,4.18105,4.19384,14260000.0
2009-12-17 12:55:00,4.19128,4.19396,4.18218,4.18218,9380000.0
2009-12-17 12:56:00,4.19305,4.19305,4.1841,4.1859,5630000.0
2009-12-17 12:57:00,4.18205,4.19144,4.18205,4.18973,5630000.0
2009-12-17 12:58:00,4.19106,4.19415,4.18543,4.19019,4510000.0
2009-12-17 12:59:00,4.1863,4.19595,4.18487,4.19095,7890000.0
2009-12-17 13:00:00,4.19765,4.201,4.18659,4.18659,6760000.0
2009-12-17 13:01:00,4.19708,4.19827,4.19521,4.19819,6000000.0
2009-12-17 13:02:00,4.19388,4.2007,4.19376,4.19853,6390000.0
2009-12-17 13:03:00,4.2012,4.20417,4.19263,4.20182,7880000.0
2009-12-17 13:04:00,4.2011,4.20187,4.19487,4.20128,6000000.0
2009-12-17 13:05:00,4.19411,4.20039,4.19176,4.19983,5640000.0
2009-12-17 13:06:00,4.19839,4.20199,4.19215,4.19968,5630000.0
2009-12-17 13:07:00,4.19882,4.19882,4.19134,4.19834,4890000.0
2009-12-17 13:08:00,4.19755,4.19791,4.1846,4.19343,11660000.0
2009-12-17 13:09:00,4.19343,4.19385,4.18389,4.18934,7880000.0
2009-12-17 13:10:00,4.19307,4.19621,4.18843,4.19548,6380000.0
2009-12-17 13:11:00,4.1941,4.1949,4.18283,4.18283,4880000.0
2009-12-17 13:12:00,4.19387,4.19586,4.18933,4.19369,6380000.0
2009-12-17 13:13:00,4.1969,4.1969,4.18868,4.19172,4880000.0
2009-12-17 13:14:00,4.19174,4.19693,4.18437,4.19532,15400000.0
2009-12-17 13:15:00,4.19574,4.19574,4.18544,4.18551,6010000.0
2009-12-17 13:16:00,4.18493,4.19591,4.18493,4.19591,6400000.0
2009-12-17 13:17:00,4.19548,4.19648,4.19128,4.19588,5250000.0
2009-12-17 13:18:00,4.18621,4.19602,4.18621,4.19234,4880000.0
2009-12-17 13:19:00,4.19529,4.19529,4.1899,4.19405,4880000.0
2009-12-17 13:20:00,4.19616,4.19695,4.19091,4.19091,4510000.0
2009-12-17 13:21:00,4.19398,4.19429,4.18349,4.19221,6010000.0
2009-12-17 13:22:00,4.19179,4.19439,4.18978,4.19288,4890000.0
2009-12-17 13:23:00,4.19369,4.19583,4.18539,4.19568,7880000.0
2009-12-17 13:24:00,4.19174,4.19319,4.18252,4.18957,6380000.0
2009-12-17 13:25:00,4.19502,4.19502,4.18798,4.19324,5630000.0
2009-12-17 13:26:00,4.19532,4.19551,4.18857,4.18968,7880000.0
2009-12-17 13:27:00,4.19502,4.19688,4.19257,4.19547,4150000.0
2009-12-17 13:28:00,4.19535,4.19734,4.19172,4.19174,5640000.0
2009-12-17 13:29:00,4.19579,4.19808,4.1881,4.19602,14630000.0
2009-12-17 13:30:00,4.19491,4.19671,4.1924,4.19557,6390000.0
2009-12-17 13:31:00,4.19442,4.19779,4.1916,4.1916,4880000.0
2009-12-17 13:32:00,4.19512,4.19716,4.19279,4.1965,8260000.0
2009-12-17 13:33:00,4.19549,4.19629,4.19032,4.19492,9380000.0
2009-12-17 13:34:00,4.1974,4.1974,4.1912,4.19494,5250000.0
2009-12-17 13:35:00,4.19454,4.19563,4.19237,4.19369,5630000.0
2009-12-17 13:36:00,4.19539,4.19701,4.18649,4.19534,5630000.0
2009-12-17 13:37:00,4.19534,4.19617,4.19414,4.19414,4140000.0
2009-12-17 13:38:00,4.19292,4.19567,4.19292,4.19513,6010000.0
2009-12-17 13:39:00,4.19406,4.19595,4.19015,4.19458,7140000.0
2009-12-17 13:40:00,4.19601,4.1968,4.19417,4.19431,5640000.0
2009-12-17 13:41:00,4.19485,4.19629,4.19348,4.19413,7510000.0
2009-12-17 13:42:00,4.19548,4.19556,4.18936,4.18936,6020000.0
2009-12-17 13:43:00,4.19204,4.19636,4.19156,4.19636,6760000.0
2009-12-17 13:44:00,4.19407,4.19447,4.1865,4.19447,8640000.0
2009-12-17 13:45:00,4.19118,4.19808,4.1879,4.191,10130000.0
2009-12-17 13:46:00,4.19255,4.19922,4.18857,4.19409,7510000.0
2009-12-17 13:47:00,4.19308,4.19598,4.18377,4.18579,11640000.0
2009-12-17 13:48:00,4.19347,4.19401,4.18672,4.19389,13130000.0
2009-12-17 13:49:00,4.19357,4.19437,4.18904,4.1914,5630000.0
2009-12-17 13:50:00,4.19375,4.1964,4.19007,4.19203,7140000.0
2009-12-17 13:51:00,4.19009,4.19626,4.18908,4.19341,7500000.0
2009-12-17 13:52:00,4.18853,4.19739,4.18853,4.19638,5630000.0
2009-12-17 13:53:00,4.19913,4.20303,4.18987,4.19824,8250000.0
2009-12-17 13:54:00,4.1931,4.19902,4.18933,4.19312,10510000.0
2009-12-17 13:55:00,4.18841,4.19929,4.18841,4.19803,8260000.0
2009-12-17 13:56:00,4.19351,4.1982,4.19247,4.19402,5260000.0
2009-12-17 13:57:00,4.19672,4.19938,4.19124,4.19124,5260000.0
2009-12-17 13:58:00,4.19737,4.19922,4.19269,4.19508,7880000.0
2009-12-17 13:59:00,4.19716,4.20054,4.19017,4.19507,9380000.0
2009-12-17 14:00:00,4.19243,4.19934,4.18796,4.1966,6390000.0
2009-12-17 14:01:00,4.19287,4.199,4.18679,4.19783,6760000.0
2009-12-17 14:02:00,4.19354,4.19722,4.19202,4.19449,8250000.0
2009-12-17 14:03:00,4.18903,4.19846,4.18903,4.19829,5630000.0
2009-12-17 14:04:00,4.19847,4.20011,4.19499,4.19654,4510000.0
2009-12-17 14:05:00,4.19874,4.19946,4.19298,4.19732,14260000.0
2009-12-17 14:06:00,4.19456,4.19934,4.1896,4.19413,6750000.0
2009-12-17 14:07:00,4.19673,4.19697,4.18752,4.18752,9010000.0
2009-12-17 14:08:00,4.19781,4.1986,4.19505,4.19505,6010000.0
2009-12-17 14:09:00,4.19619,4.19641,4.19061,4.19597,10140000.0
2009-12-17 14:10:00,4.19413,4.19867,4.19275,4.19367,6760000.0
2009-12-17 14:11:00,4.19655,4.1976,4.19526,4.1964,4880000.0
2009-12-17 14:12:00,4.19691,4.19691,4.18379,4.19528,7140000.0
2009-12-17 14:13:00,4.19103,4.19526,4.19085,4.19448,7880000.0
2009-12-17 14:14:00,4.19288,4.19391,4.18687,4.19184,14270000.0
2009-12-17 14:15:00,4.19257,4.19402,4.1906,4.1906,6000000.0
2009-12-17 14:16:00,4.18503,4.19508,4.18503,4.19358,6010000.0
2009-12-17 14:17:00,4.19438,4.19648,4.18985,4.19102,5260000.0
2009-12-17 14:18:00,4.19149,4.19653,4.18651,4.18651,5640000.0
2009-12-17 14:19:00,4.18701,4.1975,4.18701,4.19213,7130000.0
2009-12-17 14:20:00,4.19145,4.19656,4.18719,4.19232,6760000.0
2009-12-17 14:21:00,4.19133,4.1956,4.18747,4.19515,4510000.0
2009-12-17 14:22:00,4.19016,4.19517,4.18956,4.19425,5630000.0
2009-12-17 14:23:00,4.19531,4.19586,4.1838,4.19178,6010000.0
2009-12-17 14:24:00,4.19575,4.19575,4.18558,4.19375,6380000.0
2009-12-17 14:25:00,4.19277,4.19663,4.18545,4.19577,12020000.0
2009-12-17 14:26:00,4.19529,4.19671,4.19282,4.19662,7510000.0
2009-12-17 14:27:00,4.19212,4.19782,4.18985,4.19523,9400000.0
2009-12-17 14:28:00,4.19245,4.19829,4.19136,4.19372,7140000.0
2009-12-17 14:29:00,4.19722,4.19939,4.19343,4.19731,6750000.0
2009-12-17 14:30:00,4.1969,4.1969,4.18916,4.19045,5250000.0
2009-12-17 14:31:00,4.1954,4.19757,4.19121,4.19471,7500000.0
2009-12-17 14:32:00,4.19019,4.19705,4.18918,4.19433,5630000.0
2009-12-17 14:33:00,4.19527,4.19914,4.18767,4.19678,6390000.0
2009-12-17 14:34:00,4.19526,4.19526,4.18496,4.19435,10520000.0
2009-12-17 14:35:00,4.19554,4.19613,4.19129,4.19613,5250000.0
2009-12-17 14:36:00,4.19496,4.19653,4.19168,4.19217,6010000.0
2009-12-17 14:37:00,4.18627,4.19624,4.18627,4.1957,7880000.0
2009-12-17 14:38:00,4.18903,4.19653,4.18704,4.19653,7880000.0
2009-12-17 14:39:00,4.19613,4.19819,4.19246,4.19246,5640000.0
2009-12-17 14:40:00,4.1926,4.19811,4.19254,4.19771,5630000.0
2009-12-17 14:41:00,4.20004,4.20004,4.19067,4.1977,6770000.0
2009-12-17 14:42:00,4.18877,4.19768,4.18445,4.19331,10880000.0
2009-12-17 14:43:00,4.19776,4.20003,4.19283,4.19527,6000000.0
2009-12-17 14:44:00,4.19755,4.19857,4.18741,4.19214,59320000.0
2009-12-17 14:45:00,4.19433,4.19854,4.19235,4.1967,5260000.0
2009-12-17 14:46:00,4.18922,4.1964,4.18701,4.1964,4890000.0
2009-12-17 14:47:00,4.19712,4.20375,4.19226,4.20375,10130000.0
2009-12-17 14:48:00,4.1989,4.20203,4.19551,4.19551,4880000.0
2009-12-17 14:49:00,4.20045,4.20045,4.19049,4.1992,8630000.0
2009-12-17 14:50:00,4.19914,4.20047,4.19794,4.19893,6380000.0
2009-12-17 14:51:00,4.20071,4.20377,4.19712,4.20358,15390000.0
2009-12-17 14:52:00,4.2021,4.20546,4.19892,4.2045,6400000.0
2009-12-17 14:53:00,4.20107,4.20153,4.19319,4.19747,10130000.0
2009-12-17 14:54:00,4.19826,4.20566,4.1942,4.20293,8630000.0
2009-12-17 14:55:00,4.20449,4.20449,4.193,4.2015,4510000.0
2009-12-17 14:56:00,4.20181,4.20265,4.19828,4.20265,5630000.0
2009-12-17 14:57:00,4.19261,4.20211,4.19166,4.19982,14630000.0
2009-12-17 14:58:00,4.20029,4.20029,4.19493,4.19493,6380000.0
2009-12-17 14:59:00,4.19806,4.19901,4.19052,4.1989,10880000.0
2009-12-17 15:00:00,4.19237,4.19871,4.18877,4.19564,7130000.0
2009-12-17 15:01:00,4.19148,4.19785,4.19148,4.19376,8250000.0
2009-12-17 15:02:00,4.19029,4.19536,4.19029,4.19415,4890000.0
2009-12-17 15:03:00,4.19477,4.19839,4.18815,4.19839,6380000.0
2009-12-17 15:04:00,4.19687,4.19991,4.19395,4.19894,5260000.0
2009-12-17 15:05:00,4.19968,4.19968,4.18876,4.19923,5250000.0
2009-12-17 15:06:00,4.19208,4.19816,4.1872,4.19542,6380000.0
2009-12-17 15:07:00,4.19788,4.19788,4.18536,4.19667,5640000.0
2009-12-17 15:08:00,4.19907,4.19907,4.19292,4.19335,5250000.0
2009-12-17 15:09:00,4.20006,4.20164,4.19198,4.19781,6390000.0
2009-12-17 15:10:00,4.19646,4.20023,4.19394,4.19394,6010000.0
2009-12-17 15:11:00,4.19812,4.19918,4.19267,4.19366,4880000.0
2009-12-17 15:12:00,4.19768,4.19971,4.19263,4.197,9750000.0
2009-12-17 15:13:00,4.1891,4.19887,4.1891,4.1984,5630000.0
2009-12-17 15:14:00,4.20008,4.20008,4.19257,4.19857,11640000.0
2009-12-17 15:15:00,4.19446,4.2002,4.19415,4.19438,7880000.0
2009-12-17 15:16:00,4.19813,4.19813,4.19112,4.19387,6000000.0
2009-12-17 15:17:00,4.19878,4.19878,4.18754,4.18859,6760000.0
2009-12-17 15:18:00,4.19536,4.1988,4.18609,4.1988,10150000.0
2009-12-17 15:19:00,4.1985,4.19891,4.18663,4.19589,9010000.0
2009-12-17 15:20:00,4.19748,4.19946,4.18931,4.19447,8250000.0
2009-12-17 15:21:00,4.18874,4.19988,4.18874,4.19367,8630000.0
2009-12-17 15:22:00,4.20014,4.2026,4.19298,4.19298,10510000.0
2009-12-17 15:23:00,4.20124,4.20157,4.19482,4.19482,4510000.0
2009-12-17 15:24:00,4.1994,4.20129,4.18828,4.19962,8260000.0
2009-12-17 15:25:00,4.19922,4.20026,4.19342,4.19956,5630000.0
2009-12-17 15:26:00,4.19799,4.20207,4.19657,4.19686,7140000.0
2009-12-17 15:27:00,4.19117,4.20069,4.19117,4.19654,4510000.0
2009-12-17 15:28:00,4.19881,4.19926,4.19767,4.19838,4880000.0
2009-12-17 15:29:00,4.20001,4.2038,4.1928,4.19503,18010000.0
2009-12-17 15:30:00,4.19781,4.19826,4.19146,4.19698,9760000.0
2009-12-17 15:31:00,4.19714,4.19805,4.19385,4.1954,10880000.0
2009-12-17 15:32:00,4.19406,4.19612,4.18334,4.19612,12020000.0
2009-12-17 15:33:00,4.19512,4.19721,4.18774,4.1956,10140000.0
2009-12-17 15:34:00,4.19073,4.19799,4.19023,4.19743,12770000.0
2009-12-17 15:35:00,4.18599,4.19596,4.18443,4.19566,10140000.0
2009-12-17 15:36:00,4.19856,4.19856,4.19367,4.1963,6750000.0
2009-12-17 15:37:00,4.19551,4.1978,4.19275,4.19729,5630000.0
2009-12-17 15:38:00,4.19408,4.1994,4.1905,4.19894,5630000.0
2009-12-17 15:39:00,4.19772,4.19852,4.1932,4.19852,6380000.0
2009-12-17 15:40:00,4.19614,4.19733,4.18561,4.19592,14260000.0
2009-12-17 15:41:00,4.19511,4.19621,4.1863,4.1948,6750000.0
2009-12-17 15:42:00,4.19174,4.19782,4.19174,4.19782,4880000.0
2009-12-17 15:43:00,4.18717,4.19703,4.18717,4.19703,5630000.0
2009-12-17 15:44:00,4.19378,4.19741,4.18818,4.19726,6000000.0
2009-12-17 15:45:00,4.19626,4.19626,4.18707,4.19411,4890000.0
2009-12-17 15:46:00,4.19647,4.19735,4.19504,4.19735,4890000.0
2009-12-17 15:47:00,4.19651,4.19809,4.19291,4.1961,4880000.0
2009-12-17 15:48:00,4.19222,4.19706,4.18998,4.19666,6760000.0
2009-12-17 15:49:00,4.18697,4.20031,4.18612,4.19243,9390000.0
2009-12-17 15:50:00,4.19053,4.1942,4.18385,4.18901,5250000.0
2009-12-17 15:51:00,4.18817,4.19344,4.18817,4.19074,5630000.0
2009-12-17 15:52:00,4.18645,4.1912,4.18037,4.19095,4880000.0
2009-12-17 15:53:00,4.19201,4.19223,4.18599,4.19164,6010000.0
2009-12-17 15:54:00,4.18798,4.19381,4.18221,4.18221,7130000.0
2009-12-17 15:55:00,4.1841,4.19394,4.1841,4.19011,7130000.0
2009-12-17 15:56:00,4.19124,4.19612,4.18195,4.18788,7510000.0
2009-12-17 15:57:00,4.18793,4.19265,4.18793,4.19135,6000000.0
2009-12-17 15:58:00,4.19044,4.19193,4.18202,4.1864,8630000.0
2009-12-17 15:59:00,4.18604,4.19142,4.1778,4.18937,13150000.0
2009-12-17 16:00:00,4.1913,4.1926,4.17898,4.1926,9000000.0
2009-12-17 16:01:00,4.18301,4.1942,4.18186,4.18186,6000000.0
2009-12-17 16:02:00,4.18522,4.19068,4.18075,4.19068,5260000.0
2009-12-17 16:03:00,4.18061,4.19108,4.18061,4.18721,6760000.0
2009-12-17 16:04:00,4.19038,4.19095,4.1797,4.19095,5630000.0
2009-12-17 16:05:00,4.18999,4.18999,4.18272,4.18755,5250000.0
2009-12-17 16:06:00,4.18591,4.1928,4.18573,4.18651,6760000.0
2009-12-17 16:07:00,4.18187,4.18976,4.18187,4.18874,6000000.0
2009-12-17 16:08:00,4.19027,4.19027,4.17828,4.1819,6010000.0
2009-12-17 16:09:00,4.18717,4.18862,4.17879,4.18393,8630000.0
2009-12-17 16:10:00,4.18541,4.18916,4.18486,4.188,5630000.0
2009-12-17 16:11:00,4.1848,4.18673,4.17863,4.18673,5250000.0
2009-12-17 16:12:00,4.18709,4.18709,4.17749,4.17901,6010000.0
2009-12-17 16:13:00,4.18297,4.19066,4.17832,4.18757,7510000.0
2009-12-17 16:14:00,4.17399,4.18467,4.17387,4.17792,9020000.0
2009-12-17 16:15:00,4.18205,4.18308,4.17665,4.18103,5630000.0
2009-12-17 16:16:00,4.18093,4.18093,4.17045,4.17556,7890000.0
2009-12-17 16:17:00,4.18016,4.18016,4.17405,4.17847,4510000.0
2009-12-17 16:18:00,4.17046,4.18043,4.16982,4.18009,5260000.0
2009-12-17 16:19:00,4.1752,4.18144,4.17103,4.17103,7130000.0
2009-12-17 16:20:00,4.17859,4.18215,4.17581,4.18086,8250000.0
2009-12-17 16:21:00,4.18006,4.18346,4.17312,4.18128,8630000.0
2009-12-17 16:22:00,4.17166,4.18399,4.17166,4.18081,14270000.0
2009-12-17 16:23:00,4.18032,4.182,4.17024,4.17402,8260000.0
2009-12-17 16:24:00,4.1739,4.17822,4.17165,4.17402,8250000.0
2009-12-17 16:25:00,4.17343,4.17752,4.17225,4.17476,8250000.0
2009-12-17 16:26:00,4.17515,4.17656,4.17288,4.17353,7520000.0
2009-12-17 16:27:00,4.17423,4.17956,4.1685,4.17956,6380000.0
2009-12-17 16:28:00,4.17855,4.17855,4.16977,4.17778,6380000.0
2009-12-17 16:29:00,4.17772,4.17872,4.17146,4.17146,5250000.0
2009-12-17 16:30:00,4.17404,4.17939,4.17404,4.17781,5260000.0
2009-12-17 16:31:00,4.17919,4.17919,4.16952,4.17369,6020000.0
2009-12-17 16:32:00,4.17336,4.1791,4.17336,4.17734,7880000.0
2009-12-17 16:33:00,4.17785,4.1804,4.17228,4.17729,7520000.0
2009-12-17 16:34:00,4.18066,4.18127,4.16849,4.16909,6750000.0
2009-12-17 16:35:00,4.17664,4.18132,4.17528,4.17528,6020000.0
2009-12-17 16:36:00,4.17844,4.18239,4.16847,4.17343,5250000.0
2009-12-17 16:37:00,4.17648,4.17826,4.1725,4.17765,7130000.0
2009-12-17 16:38:00,4.17549,4.17877,4.1686,4.17877,5260000.0
2009-12-17 16:39:00,4.17963,4.18067,4.16928,4.17514,7880000.0
2009-12-17 16:40:00,4.17665,4.17738,4.16584,4.17637,8260000.0
2009-12-17 16:41:00,4.17358,4.17888,4.16839,4.17544,7130000.0
2009-12-17 16:42:00,4.17513,4.17528,4.17013,4.1746,4880000.0
2009-12-17 16:43:00,4.17094,4.17852,4.16558,4.1757,6750000.0
2009-12-17 16:44:00,4.17658,4.17869,4.17256,4.17762,12760000.0
2009-12-17 16:45:00,4.16856,4.17985,4.16856,4.17945,6390000.0
2009-12-17 16:46:00,4.17773,4.17968,4.16977,4.17968,7130000.0
2009-12-17 16:47:00,4.17032,4.17958,4.17019,4.17019,7510000.0
2009-12-17 16:48:00,4.17875,4.18392,4.17162,4.17792,6760000.0
2009-12-17 16:49:00,4.17898,4.17962,4.17387,4.17468,6000000.0
2009-12-17 16:50:00,4.17974,4.17985,4.17082,4.17571,5630000.0
2009-12-17 16:51:00,4.17581,4.18214,4.1743,4.1743,6000000.0
2009-12-17 16:52:00,4.17629,4.18284,4.17377,4.18105,7510000.0
2009-12-17 16:53:00,4.18255,4.18489,4.17784,4.18258,7130000.0
2009-12-17 16:54:00,4.17412,4.18471,4.17412,4.18332,10130000.0
2009-12-17 16:55:00,4.18493,4.18495,4.17985,4.18374,4140000.0
2009-12-17 16:56:00,4.18224,4.18659,4.17331,4.17331,5260000.0
2009-12-17 16:57:00,4.18469,4.18902,4.1824,4.1844,6000000.0
2009-12-17 16:58:00,4.18826,4.18982,4.1875,4.18956,6000000.0
2009-12-17 16:59:00,4.18943,4.19219,4.17859,4.19047,12390000.0
2009-12-17 17:00:00,4.19087,4.19212,4.18344,4.19191,15020000.0
2009-12-17 17:01:00,4.1906,4.1906,4.17614,4.18306,6000000.0
2009-12-17 17:02:00,4.18902,4.19026,4.181,4.18769,4880000.0
2009-12-17 17:03:00,4.18997,4.19113,4.18428,4.18603,5260000.0
2009-12-17 17:04:00,4.1844,4.19068,4.1844,4.1888,8250000.0
2009-12-17 17:05:00,4.18689,4.19014,4.1847,4.1886,4890000.0
2009-12-17 17:06:00,4.18861,4.1915,4.17798,4.1915,8250000.0
2009-12-17 17:07:00,4.18999,4.19026,4.17889,4.18476,6010000.0
2009-12-17 17:08:00,4.18721,4.19054,4.1785,4.19054,6000000.0
2009-12-17 17:09:00,4.18791,4.19302,4.1833,4.19086,8250000.0
2009-12-17 17:10:00,4.19259,4.19322,4.18725,4.18983,5630000.0
2009-12-17 17:11:00,4.1812,4.19041,4.1812,4.18947,8250000.0
2009-12-17 17:12:00,4.1884,4.19028,4.18121,4.18146,5630000.0
2009-12-17 17:13:00,4.18438,4.18875,4.17682,4.18589,10510000.0
2009-12-17 17:14:00,4.18801,4.1909,4.17915,4.18768,12390000.0
2009-12-17 17:15:00,4.1878,4.18924,4.17914,4.17914,5640000.0
2009-12-17 17:16:00,4.188,4.18858,4.18141,4.18715,6000000.0
2009-12-17 17:17:00,4.18522,4.18798,4.18258,4.18772,7880000.0
2009-12-17 17:18:00,4.18766,4.18766,4.18045,4.18275,10130000.0
2009-12-17 17:19:00,4.18377,4.19053,4.17848,4.18882,5260000.0
2009-12-17 17:20:00,4.19033,4.19033,4.17871,4.18904,9390000.0
2009-12-17 17:21:00,4.18722,4.1892,4.18032,4.18032,6750000.0
2009-12-17 17:22:00,4.18376,4.185,4.17701,4.18369,5250000.0
2009-12-17 17:23:00,4.18467,4.1895,4.17889,4.18305,12020000.0
2009-12-17 17:24:00,4.18697,4.18985,4.18365,4.18632,6010000.0
2009-12-17 17:25:00,4.18626,4.19012,4.18414,4.1847,6750000.0
2009-12-17 17:26:00,4.18816,4.18926,4.18477,4.18873,7890000.0
2009-12-17 17:27:00,4.1871,4.18765,4.17469,4.1821,7130000.0
2009-12-17 17:28:00,4.1867,4.18846,4.17962,4.18718,6750000.0
2009-12-17 17:29:00,4.17854,4.18614,4.17854,4.18277,11250000.0
2009-12-17 17:30:00,4.18921,4.18921,4.18432,4.18432,5250000.0
2009-12-17 17:31:00,4.18927,4.18927,4.18314,4.18698,6010000.0
2009-12-17 17:32:00,4.18819,4.18965,4.18054,4.18756,6750000.0
2009-12-17 17:33:00,4.1867,4.18927,4.18234,4.18726,8630000.0
2009-12-17 17:34:00,4.18603,4.18931,4.18318,4.18647,5260000.0
2009-12-17 17:35:00,4.18022,4.19126,4.18022,4.19059,10520000.0
2009-12-17 17:36:00,4.18372,4.19424,4.18372,4.18832,5250000.0
2009-12-17 17:37:00,4.19005,4.19325,4.18889,4.19184,6760000.0
2009-12-17 17:38:00,4.193,4.19304,4.18799,4.19251,6760000.0
2009-12-17 17:39:00,4.18485,4.19167,4.1824,4.18831,7520000.0
2009-12-17 17:40:00,4.19204,4.1924,4.18208,4.18208,6000000.0
2009-12-17 17:41:00,4.18179,4.19314,4.18179,4.18897,7880000.0
2009-12-17 17:42:00,4.19071,4.19246,4.18608,4.18608,7500000.0
2009-12-17 17:43:00,4.19326,4.19326,4.18152,4.19269,5260000.0
2009-12-17 17:44:00,4.19332,4.19332,4.18162,4.18162,4880000.0
2009-12-17 17:45:00,4.18936,4.18966,4.17645,4.18966,6390000.0
2009-12-17 17:46:00,4.18747,4.1919,4.18569,4.19071,7890000.0
2009-12-17 17:47:00,4.18741,4.193,4.18741,4.18778,6750000.0
2009-12-17 17:48:00,4.18654,4.19237,4.18151,4.18151,7130000.0
2009-12-17 17:49:00,4.18911,4.19127,4.18253,4.18253,6010000.0
2009-12-17 17:50:00,4.18958,4.19202,4.18344,4.18707,6760000.0
2009-12-17 17:51:00,4.19141,4.19252,4.1861,4.19081,5260000.0
2009-12-17 17:52:00,4.18691,4.19111,4.1827,4.18838,4880000.0
2009-12-17 17:53:00,4.19274,4.19461,4.1873,4.18864,7130000.0
2009-12-17 17:54:00,4.19208,4.1936,4.18799,4.19284,7520000.0
2009-12-17 17:55:00,4.18464,4.19563,4.18464,4.19301,9770000.0
2009-12-17 17:56:00,4.18213,4.19342,4.18213,4.18574,7140000.0
2009-12-17 17:57:00,4.18974,4.18974,4.18445,4.18445,4150000.0
2009-12-17 17:58:00,4.18615,4.19163,4.18455,4.18536,7880000.0
2009-12-17 17:59:00,4.18363,4.18893,4.18093,4.18692,4880000.0
2009-12-17 18:00:00,4.18462,4.19012,4.18462,4.19012,4890000.0
2009-12-17 18:01:00,4.19058,4.19091,4.18612,4.1899,5250000.0
2009-12-17 18:02:00,4.18441,4.19033,4.18423,4.18933,7130000.0
2009-12-17 18:03:00,4.18096,4.19121,4.18096,4.18623,12380000.0
2009-12-17 18:04:00,4.19082,4.19113,4.18672,4.19113,4880000.0
2009-12-17 18:05:00,4.18515,4.1908,4.17707,4.1908,5250000.0
2009-12-17 18:06:00,4.191,4.19379,4.18289,4.18768,7130000.0
2009-12-17 18:07:00,4.19069,4.19113,4.18522,4.19109,5630000.0
2009-12-17 18:08:00,4.19006,4.19111,4.18635,4.19037,7880000.0
2009-12-17 18:09:00,4.18627,4.19018,4.18431,4.19011,6390000.0
2009-12-17 18:10:00,4.19032,4.19241,4.18589,4.19101,6380000.0
2009-12-17 18:11:00,4.19034,4.19066,4.17999,4.18765,5630000.0
2009-12-17 18:12:00,4.18854,4.19148,4.18486,4.18499,11640000.0
2009-12-17 18:13:00,4.19118,4.19268,4.18602,4.19268,4880000.0
2009-12-17 18:14:00,4.18684,4.19257,4.18616,4.19207,9000000.0
2009-12-17 18:15:00,4.19155,4.19233,4.18527,4.18527,8630000.0
2009-12-17 18:16:00,4.19131,4.19317,4.18706,4.19137,6750000.0
2009-12-17 18:17:00,4.19125,4.19187,4.18603,4.18892,4510000.0
2009-12-17 18:18:00,4.19115,4.19344,4.18774,4.19157,7500000.0
2009-12-17 18:19:00,4.18638,4.19194,4.18099,4.18224,6390000.0
2009-12-17 18:20:00,4.19199,4.19275,4.18824,4.18915,7130000.0
2009-12-17 18:21:00,4.18617,4.19222,4.1822,4.19053,6750000.0
2009-12-17 18:22:00,4.18283,4.1923,4.18283,4.18767,4510000.0
2009-12-17 18:23:00,4.19175,4.19189,4.18551,4.19189,6750000.0
2009-12-17 18:24:00,4.18825,4.19288,4.18794,4.1922,6380000.0
2009-12-17 18:25:00,4.18639,4.19096,4.18245,4.18245,6750000.0
2009-12-17 18:26:00,4.18796,4.19331,4.18332,4.19129,6380000.0
2009-12-17 18:27:00,4.19309,4.19355,4.18642,4.18712,4880000.0
2009-12-17 18:28:00,4.18328,4.19241,4.18328,4.18362,5260000.0
2009-12-17 18:29:00,4.19355,4.19416,4.18989,4.19333,6000000.0
2009-12-17 18:30:00,4.18533,4.197,4.18533,4.19151,3770000.0
2009-12-17 18:31:00,4.19172,4.19379,4.18432,4.19019,6760000.0
2009-12-17 18:32:00,4.1919,4.19242,4.18152,4.18152,6010000.0
2009-12-17 18:33:00,4.19323,4.19364,4.1839,4.19267,4880000.0
2009-12-17 18:34:00,4.18837,4.19345,4.18285,4.19313,6750000.0
2009-12-17 18:35:00,4.19427,4.19427,4.18694,4.19211,6750000.0
2009-12-17 18:36:00,4.19295,4.19295,4.18105,4.19182,4510000.0
2009-12-17 18:37:00,4.19413,4.1954,4.18991,4.19135,5250000.0
2009-12-17 18:38:00,4.18794,4.19186,4.1873,4.19186,4880000.0
2009-12-17 18:39:00,4.19341,4.19397,4.19213,4.19213,7500000.0
2009-12-17 18:40:00,4.18996,4.19565,4.18601,4.19531,6750000.0
2009-12-17 18:41:00,4.1939,4.19738,4.18826,4.19274,4880000.0
2009-12-17 18:42:00,4.19875,4.19875,4.18708,4.19828,7880000.0
2009-12-17 18:43:00,4.19449,4.19807,4.18826,4.19387,5630000.0
2009-12-17 18:44:00,4.1996,4.20303,4.18919,4.19537,15010000.0
2009-12-17 18:45:00,4.19183,4.19966,4.18752,4.18763,8640000.0
2009-12-17 18:46:00,4.19573,4.19895,4.1881,4.19825,7140000.0
2009-12-17 18:47:00,4.19435,4.20047,4.19431,4.20043,8630000.0
2009-12-17 18:48:00,4.1903,4.19967,4.18938,4.19491,9380000.0
2009-12-17 18:49:00,4.19725,4.20286,4.19127,4.19127,6750000.0
2009-12-17 18:50:00,4.19687,4.20135,4.1948,4.2009,5260000.0
2009-12-17 18:51:00,4.20137,4.2022,4.19461,4.20067,5250000.0
2009-12-17 18:52:00,4.19923,4.2019,4.1909,4.2019,4890000.0
2009-12-17 18:53:00,4.19893,4.20248,4.19759,4.20188,5630000.0
2009-12-17 18:54:00,4.1952,4.20091,4.19474,4.19664,4880000.0
2009-12-17 18:55:00,4.19982,4.20178,4.19223,4.19826,7510000.0
2009-12-17 18:56:00,4.20144,4.2051,4.19409,4.19894,6390000.0
2009-12-17 18:57:00,4.19408,4.20131,4.19408,4.2012,5630000.0
2009-12-17 18:58:00,4.20113,4.20252,4.19815,4.20139,6380000.0
2009-12-17 18:59:00,4.2016,4.20165,4.19196,4.19196,4510000.0
2009-12-17 19:00:00,4.20071,4.20333,4.20071,4.20284,4880000.0
2009-12-17 19:01:00,4.19739,4.20305,4.19221,4.19854,6000000.0
2009-12-17 19:02:00,4.19828,4.20336,4.19828,4.20287,7130000.0
2009-12-17 19:03:00,4.1995,4.20294,4.19349,4.20261,4520000.0
2009-12-17 19:04:00,4.19687,4.20187,4.19138,4.19637,7510000.0
2009-12-17 19:05:00,4.19798,4.19847,4.19405,4.19473,7130000.0
2009-12-17 19:06:00,4.18504,4.19667,4.1845,4.19491,6010000.0
2009-12-17 19:07:00,4.19508,4.19837,4.19388,4.19837,5630000.0
2009-12-17 19:08:00,4.19393,4.19888,4.19393,4.19775,5250000.0
2009-12-17 19:09:00,4.19768,4.19857,4.19243,4.19726,7130000.0
2009-12-17 19:10:00,4.19854,4.1996,4.19441,4.19723,5630000.0
2009-12-17 19:11:00,4.19622,4.20055,4.19425,4.19947,6750000.0
2009-12-17 19:12:00,4.19541,4.20037,4.19407,4.19573,7880000.0
2009-12-17 19:13:00,4.19602,4.20066,4.19346,4.19971,7140000.0
2009-12-17 19:14:00,4.19185,4.20151,4.19185,4.19792,5250000.0
2009-12-17 19:15:00,4.19596,4.20289,4.19596,4.201,5630000.0
2009-12-17 19:16:00,4.19638,4.20118,4.19638,4.20112,4510000.0
2009-12-17 19:17:00,4.20011,4.20066,4.1909,4.20066,4880000.0
2009-12-17 19:18:00,4.20205,4.20205,4.19843,4.19843,4880000.0
2009-12-17 19:19:00,4.19672,4.19889,4.19324,4.19408,6760000.0
2009-12-17 19:20:00,4.19188,4.19822,4.19188,4.19812,7130000.0
2009-12-17 19:21:00,4.19421,4.20076,4.19081,4.19995,7880000.0
2009-12-17 19:22:00,4.18851,4.19872,4.18851,4.19338,5630000.0
2009-12-17 19:23:00,4.19188,4.20062,4.19188,4.20028,5630000.0
2009-12-17 19:24:00,4.20117,4.20292,4.19697,4.19697,7500000.0
2009-12-17 19:25:00,4.20166,4.20227,4.19138,4.1958,4520000.0
2009-12-17 19:26:00,4.19434,4.20226,4.19424,4.20086,4510000.0
2009-12-17 19:27:00,4.19967,4.20353,4.19093,4.20009,7520000.0
2009-12-17 19:28:00,4.20143,4.20143,4.19063,4.19565,6750000.0
2009-12-17 19:29:00,4.19944,4.20319,4.19554,4.19554,6760000.0
2009-12-17 19:30:00,4.19945,4.2005,4.19041,4.1949,17260000.0
2009-12-17 19:31:00,4.19756,4.1986,4.19677,4.19748,5630000.0
2009-12-17 19:32:00,4.1914,4.19951,4.18877,4.19916,4880000.0
2009-12-17 19:33:00,4.19849,4.19864,4.1938,4.19864,5260000.0
2009-12-17 19:34:00,4.19787,4.1984,4.1877,4.19103,5260000.0
2009-12-17 19:35:00,4.19896,4.19896,4.19205,4.19681,5250000.0
2009-12-17 19:36:00,4.18919,4.19901,4.18908,4.19591,8250000.0
2009-12-17 19:37:00,4.19762,4.19883,4.19163,4.19883,6010000.0
2009-12-17 19:38:00,4.19737,4.19941,4.18953,4.19817,7140000.0
2009-12-17 19:39:00,4.19295,4.19892,4.18847,4.19892,7130000.0
2009-12-17 19:40:00,4.19929,4.19934,4.1941,4.19934,7500000.0
2009-12-17 19:41:00,4.19318,4.19841,4.18692,4.19841,4510000.0
2009-12-17 19:42:00,4.19565,4.20056,4.19534,4.19534,5260000.0
2009-12-17 19:43:00,4.19692,4.19829,4.19162,4.19829,7880000.0
2009-12-17 19:44:00,4.19755,4.20021,4.19397,4.19498,5250000.0
2009-12-17 19:45:00,4.1912,4.20195,4.1912,4.19615,4880000.0
2009-12-17 19:46:00,4.19841,4.2006,4.18928,4.1982,5630000.0
2009-12-17 19:47:00,4.19835,4.202,4.19551,4.20082,7510000.0
2009-12-17 19:48:00,4.20099,4.20099,4.19529,4.1963,4510000.0
2009-12-17 19:49:00,4.19587,4.20117,4.18984,4.19991,7140000.0
2009-12-17 19:50:00,4.19989,4.20004,4.19764,4.20004,5630000.0
2009-12-17 19:51:00,4.20211,4.20234,4.197,4.19931,5260000.0
2009-12-17 19:52:00,4.19548,4.20103,4.19119,4.19443,5250000.0
2009-12-17 19:53:00,4.19183,4.20236,4.19183,4.19675,4880000.0
2009-12-17 19:54:00,4.19871,4.20079,4.19433,4.19956,4880000.0
2009-12-17 19:55:00,4.19996,4.2011,4.19338,4.19899,6390000.0
2009-12-17 19:56:00,4.1976,4.20001,4.19663,4.20001,4880000.0
2009-12-17 19:57:00,4.19551,4.20118,4.19029,4.19862,5630000.0
2009-12-17 19:58:00,4.19633,4.19757,4.19131,4.19716,5250000.0
2009-12-17 19:59:00,4.19671,4.19949,4.19262,4.19789,6760000.0
2009-12-17 20:00:00,4.19484,4.19817,4.19101,4.19101,4880000.0
2009-12-17 20:01:00,4.19999,4.19999,4.1946,4.19906,6000000.0
2009-12-17 20:02:00,4.19743,4.19974,4.19389,4.19886,6020000.0
2009-12-17 20:03:00,4.19918,4.19918,4.18904,4.1982,7130000.0
2009-12-17 20:04:00,4.19758,4.20145,4.19756,4.20098,7500000.0
2009-12-17 20:05:00,4.19372,4.2015,4.18935,4.19392,8250000.0
2009-12-17 20:06:00,4.19327,4.20123,4.19327,4.19753,4890000.0
2009-12-17 20:07:00,4.19883,4.19883,4.19318,4.19872,5640000.0
2009-12-17 20:08:00,4.19757,4.19774,4.18762,4.19465,7880000.0
2009-12-17 20:09:00,4.19966,4.20144,4.1949,4.20144,6760000.0
2009-12-17 20:10:00,4.19292,4.20251,4.19292,4.19877,4880000.0
2009-12-17 20:11:00,4.20026,4.2042,4.19264,4.19987,9380000.0
2009-12-17 20:12:00,4.19844,4.20228,4.19477,4.19925,5630000.0
2009-12-17 20:13:00,4.20218,4.20218,4.19077,4.19955,4880000.0
2009-12-17 20:14:00,4.19981,4.20177,4.19112,4.20177,4140000.0
2009-12-17 20:15:00,4.19228,4.20203,4.19228,4.20203,6380000.0
2009-12-17 20:16:00,4.19895,4.20089,4.19106,4.20063,4880000.0
2009-12-17 20:17:00,4.202,4.202,4.19021,4.19559,5630000.0
2009-12-17 20:18:00,4.19479,4.20119,4.19439,4.19935,5250000.0
2009-12-17 20:19:00,4.20162,4.20162,4.19654,4.19654,6760000.0
2009-12-17 20:20:00,4.1994,4.203,4.19536,4.19835,6750000.0
2009-12-17 20:21:00,4.19745,4.20263,4.19745,4.19771,7500000.0
2009-12-17 20:22:00,4.197,4.20221,4.197,4.19785,5250000.0
2009-12-17 20:23:00,4.19804,4.20328,4.19046,4.20255,7510000.0
2009-12-17 20:24:00,4.20026,4.20128,4.19636,4.20082,5260000.0
2009-12-17 20:25:00,4.19861,4.2015,4.18991,4.19679,8640000.0
2009-12-17 20:26:00,4.19041,4.1995,4.19041,4.19534,9010000.0
2009-12-17 20:27:00,4.19574,4.19963,4.18912,4.19963,5250000.0
2009-12-17 20:28:00,4.2006,4.2006,4.19501,4.19887,5630000.0
2009-12-17 20:29:00,4.19867,4.20484,4.19063,4.19063,6000000.0
2009-12-17 20:30:00,4.19122,4.2004,4.19122,4.19557,5630000.0
2009-12-17 20:31:00,4.19954,4.20036,4.19381,4.20022,5640000.0
2009-12-17 20:32:00,4.19798,4.19988,4.19275,4.19935,7130000.0
2009-12-17 20:33:00,4.19564,4.19893,4.18894,4.19296,6380000.0
2009-12-17 20:34:00,4.19781,4.19781,4.19048,4.19279,5260000.0
2009-12-17 20:35:00,4.19359,4.19469,4.19047,4.19179,5270000.0
2009-12-17 20:36:00,4.19368,4.19474,4.1852,4.19029,7140000.0
2009-12-17 20:37:00,4.19298,4.19529,4.18895,4.19391,7500000.0
2009-12-17 20:38:00,4.19277,4.19458,4.18665,4.19458,5630000.0
2009-12-17 20:39:00,4.19448,4.19586,4.19079,4.1942,6000000.0
2009-12-17 20:40:00,4.19453,4.19453,4.18714,4.19272,8260000.0
2009-12-17 20:41:00,4.19521,4.19521,4.18578,4.19029,4510000.0
2009-12-17 20:42:00,4.186,4.19554,4.186,4.18976,7510000.0
2009-12-17 20:43:00,4.19564,4.19564,4.19024,4.19519,7130000.0
2009-12-17 20:44:00,4.19466,4.19466,4.18533,4.18533,4510000.0
2009-12-17 20:45:00,4.19026,4.19481,4.18451,4.18451,4510000.0
2009-12-17 20:46:00,4.1923,4.19518,4.1862,4.19208,5630000.0
2009-12-17 20:47:00,4.19522,4.19522,4.18774,4.18821,5260000.0
2009-12-17 20:48:00,4.1851,4.19612,4.1851,4.19236,5630000.0
2009-12-17 20:49:00,4.18589,4.19717,4.18589,4.19594,7130000.0
2009-12-17 20:50:00,4.19034,4.19529,4.18932,4.19366,7140000.0
2009-12-17 20:51:00,4.19523,4.19523,4.18849,4.19374,6010000.0
2009-12-17 20:52:00,4.19364,4.19595,4.18968,4.19498,7510000.0
2009-12-17 20:53:00,4.1848,4.1933,4.1848,4.19185,5630000.0
2009-12-17 20:54:00,4.18739,4.19652,4.18739,4.19155,6010000.0
2009-12-17 20:55:00,4.19323,4.19464,4.18671,4.19352,6750000.0
2009-12-17 20:56:00,4.19266,4.19855,4.18917,4.19564,6400000.0
2009-12-17 20:57:00,4.19525,4.19525,4.18922,4.18922,4880000.0
2009-12-17 20:58:00,4.19134,4.19242,4.18745,4.19209,6000000.0
2009-12-17 20:59:00,4.19145,4.19339,4.18575,4.19339,5260000.0
2009-12-17 21:00:00,4.18529,4.19496,4.18529,4.18944,7520000.0
2009-12-17 21:01:00,4.18798,4.19353,4.18196,4.19353,4140000.0
2009-12-17 21:02:00,4.19491,4.19491,4.18792,4.19317,3380000.0
2009-12-17 21:03:00,4.19334,4.19519,4.18368,4.19411,6000000.0
2009-12-17 21:04:00,4.18916,4.19817,4.18719,4.18773,7130000.0
2009-12-17 21:05:00,4.19335,4.19527,4.18711,4.19527,4880000.0
2009-12-17 21:06:00,4.19236,4.1932,4.18281,4.19189,6010000.0
2009-12-17 21:07:00,4.19214,4.19372,4.18773,4.19372,5250000.0
2009-12-17 21:08:00,4.18059,4.19227,4.18059,4.19175,6010000.0
2009-12-17 21:09:00,4.19038,4.19891,4.18534,4.19891,6380000.0
2009-12-17 21:10:00,4.1946,4.1946,4.18903,4.19102,4880000.0
2009-12-17 21:11:00,4.19068,4.19253,4.18416,4.19242,5260000.0
2009-12-17 21:12:00,4.19178,4.19587,4.18552,4.18924,6760000.0
2009-12-17 21:13:00,4.19176,4.19427,4.18913,4.19427,6030000.0
2009-12-17 21:14:00,4.19505,4.1954,4.18953,4.18953,7140000.0
2009-12-17 21:15:00,4.18429,4.19391,4.18429,4.18987,5640000.0
2009-12-17 21:16:00,4.18862,4.1949,4.18381,4.19372,5630000.0
2009-12-17 21:17:00,4.18283,4.19375,4.18283,4.1935,7880000.0
2009-12-17 21:18:00,4.19203,4.19704,4.18519,4.18604,4510000.0
2009-12-17 21:19:00,4.19176,4.19313,4.18864,4.19237,4880000.0
2009-12-17 21:20:00,4.18225,4.19308,4.18225,4.19308,7500000.0
2009-12-17 21:21:00,4.18238,4.19207,4.18238,4.19003,7130000.0
2009-12-17 21:22:00,4.18571,4.19043,4.18352,4.18548,5260000.0
2009-12-17 21:23:00,4.18977,4.19172,4.18081,4.19172,6750000.0
2009-12-17 21:24:00,4.19125,4.19178,4.18544,4.18544,8250000.0
2009-12-17 21:25:00,4.18706,4.19166,4.1814,4.18611,6380000.0
2009-12-17 21:26:00,4.19269,4.19269,4.185,4.18566,6000000.0
2009-12-17 21:27:00,4.18875,4.19613,4.18749,4.19215,6770000.0
2009-12-17 21:28:00,4.18276,4.1935,4.18276,4.19309,6000000.0
2009-12-17 21:29:00,4.18903,4.19339,4.18817,4.18824,5640000.0
2009-12-17 21:30:00,4.18485,4.19472,4.18485,4.19003,8260000.0
2009-12-17 21:31:00,4.19217,4.19284,4.18375,4.18848,5250000.0
2009-12-17 21:32:00,4.18225,4.19427,4.18225,4.18583,7130000.0
2009-12-17 21:33:00,4.19059,4.19135,4.18599,4.19112,5630000.0
2009-12-17 21:34:00,4.19139,4.19487,4.18393,4.18393,6750000.0
2009-12-17 21:35:00,4.19154,4.19324,4.18183,4.19192,6000000.0
2009-12-17 21:36:00,4.18438,4.19411,4.18438,4.18774,7890000.0
2009-12-17 21:37:00,4.19265,4.19342,4.187,4.19292,5250000.0
2009-12-17 21:38:00,4.18765,4.19251,4.18307,4.18976,6750000.0
2009-12-17 21:39:00,4.19197,4.19301,4.1839,4.19223,5250000.0
2009-12-17 21:40:00,4.19322,4.19373,4.18318,4.19373,5640000.0
2009-12-17 21:41:00,4.1941,4.1941,4.18418,4.19271,5260000.0
2009-12-17 21:42:00,4.18606,4.19356,4.18606,4.19267,6380000.0
2009-12-17 21:43:00,4.19344,4.19378,4.18343,4.18928,7880000.0
2009-12-17 21:44:00,4.19127,4.19413,4.18951,4.18951,3760000.0
2009-12-17 21:45:00,4.18514,4.19632,4.18514,4.19091,9760000.0
2009-12-17 21:46:00,4.1831,4.19245,4.18084,4.18784,6010000.0
2009-12-17 21:47:00,4.19391,4.19983,4.18679,4.19441,6760000.0
2009-12-17 21:48:00,4.18952,4.19432,4.18861,4.19354,6000000.0
2009-12-17 21:49:00,4.19018,4.19414,4.18814,4.18814,6000000.0
2009-12-17 21:50:00,4.18742,4.1935,4.18742,4.19333,8630000.0
2009-12-17 21:51:00,4.19325,4.19337,4.18311,4.18311,5250000.0
2009-12-17 21:52:00,4.18669,4.19229,4.18669,4.19229,2640000.0
2009-12-17 21:53:00,4.19211,4.19302,4.18306,4.19164,7510000.0
2009-12-17 21:54:00,4.19412,4.19412,4.18169,4.19185,6750000.0
2009-12-17 21:55:00,4.19318,4.19444,4.18963,4.19272,4510000.0
2009-12-17 21:56:00,4.19266,4.19746,4.18453,4.18901,5630000.0
2009-12-17 21:57:00,4.19198,4.19384,4.18841,4.19384,6000000.0
2009-12-17 21:58:00,4.19353,4.19404,4.18393,4.19404,5630000.0
2009-12-17 21:59:00,4.19513,4.19513,4.18492,4.18492,6750000.0
2009-12-17 22:00:00,4.19233,4.19233,4.18201,4.18201,5630000.0
2009-12-17 22:01:00,4.18461,4.19403,4.18461,4.18875,5630000.0
2009-12-17 22:02:00,4.18991,4.19513,4.18487,4.18487,7500000.0
2009-12-17 22:03:00,4.19049,4.19621,4.18849,4.19397,8250000.0
2009-12-17 22:04:00,4.18836,4.19335,4.18245,4.19262,6000000.0
2009-12-17 22:05:00,4.18953,4.19417,4.18466,4.19159,7140000.0
2009-12-17 22:06:00,4.19318,4.19318,4.18697,4.18697,6010000.0
2009-12-17 22:07:00,4.19249,4.19483,4.18537,4.19041,7500000.0
2009-12-17 22:08:00,4.19118,4.19218,4.18064,4.18953,7510000.0
2009-12-17 22:09:00,4.19364,4.19364,4.18475,4.19034,4880000.0
2009-12-17 22:10:00,4.19148,4.1952,4.18485,4.18764,7880000.0
2009-12-17 22:11:00,4.19108,4.19567,4.18481,4.19156,7500000.0
2009-12-17 22:12:00,4.18691,4.19557,4.18646,4.19557,6000000.0
2009-12-17 22:13:00,4.19545,4.1978,4.18558,4.19435,7510000.0
2009-12-17 22:14:00,4.194,4.194,4.18797,4.19257,4880000.0
2009-12-17 22:15:00,4.19256,4.19542,4.18403,4.18403,4140000.0
2009-12-17 22:16:00,4.19276,4.19417,4.18863,4.19409,4520000.0
2009-12-17 22:17:00,4.19358,4.19358,4.18741,4.1934,4510000.0
2009-12-17 22:18:00,4.18743,4.19489,4.18743,4.19449,6760000.0
2009-12-17 22:19:00,4.19269,4.19471,4.18918,4.1936,6380000.0
2009-12-17 22:20:00,4.192,4.19518,4.18353,4.18353,7130000.0
2009-12-17 22:21:00,4.19396,4.19396,4.18749,4.19203,4880000.0
2009-12-17 22:22:00,4.19275,4.19539,4.18415,4.18415,5250000.0
2009-12-17 22:23:00,4.19115,4.19328,4.18317,4.19019,5640000.0
2009-12-17 22:24:00,4.19274,4.19754,4.18741,4.19754,4880000.0
2009-12-17 22:25:00,4.1916,4.19385,4.18703,4.19069,5250000.0
2009-12-17 22:26:00,4.18873,4.19233,4.1817,4.19074,7130000.0
2009-12-17 22:27:00,4.19005,4.19417,4.19005,4.1931,5260000.0
2009-12-17 22:28:00,4.19233,4.19282,4.18662,4.19137,5630000.0
2009-12-17 22:29:00,4.19159,4.19309,4.18784,4.18787,6390000.0
2009-12-17 22:30:00,4.19187,4.19369,4.18497,4.19299,6380000.0
2009-12-17 22:31:00,4.19235,4.19389,4.18813,4.18867,4510000.0
2009-12-17 22:32:00,4.19088,4.19352,4.18775,4.19247,6380000.0
2009-12-17 22:33:00,4.1884,4.19301,4.18314,4.1929,7510000.0
2009-12-17 22:34:00,4.19171,4.19171,4.18276,4.18276,4500000.0
2009-12-17 22:35:00,4.19268,4.19362,4.18928,4.19163,5260000.0
2009-12-17 22:36:00,4.18867,4.1945,4.18797,4.1945,7500000.0
2009-12-17 22:37:00,4.18855,4.19397,4.18564,4.192,5250000.0
2009-12-17 22:38:00,4.19306,4.19528,4.18554,4.19512,5630000.0
2009-12-17 22:39:00,4.19453,4.19453,4.18721,4.18792,5250000.0
2009-12-17 22:40:00,4.18728,4.19199,4.18703,4.19107,3760000.0
2009-12-17 22:41:00,4.18289,4.195,4.18289,4.1943,6750000.0
2009-12-17 22:42:00,4.18553,4.19604,4.18553,4.19003,6390000.0
2009-12-17 22:43:00,4.19187,4.19187,4.18617,4.19048,5630000.0
2009-12-17 22:44:00,4.18455,4.1952,4.18455,4.19286,5260000.0
2009-12-17 22:45:00,4.18625,4.19603,4.18625,4.1898,9380000.0
2009-12-17 22:46:00,4.19102,4.19258,4.18769,4.19053,6000000.0
2009-12-17 22:47:00,4.19145,4.19361,4.18892,4.19361,6010000.0
2009-12-17 22:48:00,4.18541,4.1944,4.18541,4.18993,6000000.0
2009-12-17 22:49:00,4.18269,4.19306,4.18269,4.19094,6380000.0
2009-12-17 22:50:00,4.19239,4.19534,4.18537,4.19313,8250000.0
2009-12-17 22:51:00,4.18307,4.19103,4.17789,4.1892,5640000.0
2009-12-17 22:52:00,4.18622,4.19279,4.18622,4.19279,4140000.0
2009-12-17 22:53:00,4.19239,4.19239,4.18673,4.19206,6000000.0
2009-12-17 22:54:00,4.19431,4.19431,4.18937,4.18937,6760000.0
2009-12-17 22:55:00,4.19133,4.1928,4.18133,4.19198,8250000.0
2009-12-17 22:56:00,4.19193,4.1934,4.18636,4.1934,4880000.0
2009-12-17 22:57:00,4.19482,4.19714,4.19213,4.19311,7130000.0
2009-12-17 22:58:00,4.18997,4.19342,4.18291,4.19018,7880000.0
2009-12-17 22:59:00,4.18333,4.19277,4.18333,4.19121,6000000.0
2009-12-17 23:00:00,4.19267,4.19376,4.18837,4.19376,6000000.0
2009-12-17 23:01:00,4.19212,4.19534,4.18829,4.19402,6380000.0
2009-12-17 23:02:00,4.19011,4.19242,4.18711,4.19015,5250000.0
2009-12-17 23:03:00,4.19341,4.19405,4.18248,4.19248,4510000.0
2009-12-17 23:04:00,4.18632,4.19217,4.18596,4.18851,6000000.0
2009-12-17 23:05:00,4.19237,4.19616,4.18867,4.18971,5250000.0
2009-12-17 23:06:00,4.18606,4.19339,4.18606,4.19339,7880000.0
2009-12-17 23:07:00,4.19345,4.19438,4.1842,4.19057,6010000.0
2009-12-17 23:08:00,4.1816,4.1918,4.18002,4.18962,7900000.0
2009-12-17 23:09:00,4.19089,4.19303,4.18695,4.19303,6760000.0
2009-12-17 23:10:00,4.19223,4.19318,4.19132,4.19253,5250000.0
2009-12-17 23:11:00,4.19274,4.19274,4.1841,4.1841,5630000.0
2009-12-17 23:12:00,4.18289,4.19193,4.18289,4.1892,6010000.0
2009-12-17 23:13:00,4.19311,4.19343,4.1875,4.18868,5250000.0
2009-12-17 23:14:00,4.19063,4.19101,4.17856,4.18898,4880000.0
2009-12-17 23:15:00,4.19239,4.19332,4.18878,4.19201,5630000.0
2009-12-17 23:16:00,4.19258,4.19307,4.18334,4.19307,6380000.0
2009-12-17 23:17:00,4.194,4.19768,4.18434,4.18434,7880000.0
2009-12-17 23:18:00,4.18388,4.19379,4.18211,4.18825,6010000.0
2009-12-17 23:19:00,4.19045,4.19302,4.18601,4.19087,5250000.0
2009-12-17 23:20:00,4.18162,4.19308,4.18162,4.19308,5250000.0
2009-12-17 23:21:00,4.18678,4.19279,4.18672,4.1907,4510000.0
2009-12-17 23:22:00,4.18148,4.19555,4.18148,4.18857,6400000.0
2009-12-17 23:23:00,4.18127,4.19257,4.17874,4.19257,8630000.0
2009-12-17 23:24:00,4.18708,4.19254,4.18359,4.18359,5260000.0
2009-12-17 23:25:00,4.18819,4.19246,4.18819,4.19099,4510000.0
2009-12-17 23:26:00,4.18841,4.19303,4.18406,4.18935,4500000.0
2009-12-17 23:27:00,4.1908,4.19426,4.18856,4.1936,6000000.0
2009-12-17 23:28:00,4.19429,4.19429,4.18664,4.18664,3380000.0
2009-12-17 23:29:00,4.19327,4.19342,4.18761,4.19274,7140000.0
2009-12-17 23:30:00,4.19126,4.19177,4.18596,4.18676,5630000.0
2009-12-17 23:31:00,4.19134,4.19363,4.18918,4.18918,4510000.0
2009-12-17 23:32:00,4.19418,4.19419,4.18488,4.19157,9390000.0
2009-12-17 23:33:00,4.18642,4.19565,4.18642,4.18851,3750000.0
2009-12-17 23:34:00,4.19164,4.19663,4.18755,4.19472,6760000.0
2009-12-17 23:35:00,4.18542,4.19728,4.18542,4.19728,7510000.0
2009-12-17 23:36:00,4.19684,4.20179,4.19284,4.19727,6750000.0
2009-12-17 23:37:00,4.19591,4.19591,4.1842,4.1842,6390000.0
2009-12-17 23:38:00,4.18928,4.19352,4.18739,4.19352,6760000.0
2009-12-17 23:39:00,4.18794,4.19268,4.18794,4.19062,4510000.0
2009-12-17 23:40:00,4.18762,4.19319,4.18762,4.19292,4880000.0
2009-12-17 23:41:00,4.18038,4.19342,4.18038,4.18769,6000000.0
2009-12-17 23:42:00,4.19134,4.19472,4.1868,4.18838,6750000.0
2009-12-17 23:43:00,4.19199,4.19311,4.18731,4.19078,7510000.0
2009-12-17 23:44:00,4.18072,4.19033,4.18072,4.18849,6390000.0
2009-12-17 23:45:00,4.18807,4.19473,4.18807,4.19438,5250000.0
2009-12-17 23:46:00,4.19658,4.19658,4.18556,4.19305,4880000.0
2009-12-17 23:47:00,4.18611,4.19456,4.183,4.19398,5250000.0
2009-12-17 23:48:00,4.19228,4.19273,4.18607,4.19109,4510000.0
2009-12-17 23:49:00,4.19063,4.19155,4.18655,4.18771,4140000.0
2009-12-17 23:50:00,4.18937,4.19503,4.18852,4.19474,5630000.0
2009-12-17 23:51:00,4.19008,4.19377,4.18365,4.18989,6380000.0
2009-12-17 23:52:00,4.1908,4.19117,4.18678,4.18738,6010000.0
2009-12-17 23:53:00,4.18216,4.19128,4.18172,4.1878,4140000.0
2009-12-17 23:54:00,4.18458,4.19549,4.18458,4.18988,6390000.0
2009-12-17 23:55:00,4.19207,4.19237,4.1852,4.19237,6390000.0
2009-12-17 23:56:00,4.19208,4.19376,4.18803,4.19376,5630000.0
2009-12-17 23:57:00,4.19367,4.19367,4.18368,4.18825,6390000.0
2009-12-17 23:58:00,4.19324,4.194,4.18328,4.19097,6760000.0
2009-12-17 23:59:00,4.19204,4.19204,4.18563,4.18563,6750000.0
2009-12-18 00:00:00,4.18933,4.19516,4.18596,4.19371,3380000.0
2009-12-18 00:02:00,4.19771,4.19861,4.19272,4.19857,9380000.0
2009-12-18 00:04:00,4.19741,4.19831,4.19242,4.19827,9380000.0
2009-12-18 00:06:00,4.19585,4.201,4.19304,4.201,5250000.0
2009-12-18 00:07:00,4.19264,4.20338,4.19264,4.19884,6030000.0
2009-12-18 00:08:00,4.19669,4.20232,4.19554,4.19554,5640000.0
2009-12-18 00:09:00,4.1926,4.20347,4.19048,4.20118,5260000.0
2009-12-18 00:10:00,4.19438,4.20463,4.19362,4.20209,5630000.0
2009-12-18 00:11:00,4.19805,4.20442,4.19805,4.19825,7510000.0
2009-12-18 00:12:00,4.20263,4.20338,4.19721,4.198,4880000.0
2009-12-18 00:13:00,4.19643,4.20061,4.18868,4.19837,5260000.0
2009-12-18 00:14:00,4.19913,4.19973,4.19335,4.19335,4140000.0
2009-12-18 00:15:00,4.19038,4.20049,4.18778,4.19661,9010000.0
2009-12-18 00:16:00,4.20037,4.20276,4.19267,4.1998,8250000.0
2009-12-18 00:17:00,4.19465,4.19998,4.19465,4.19481,5250000.0
2009-12-18 00:18:00,4.19874,4.20249,4.19348,4.20249,3750000.0
2009-12-18 00:19:00,4.20081,4.20715,4.19627,4.20389,4890000.0
2009-12-18 00:20:00,4.20125,4.20125,4.19246,4.19693,4880000.0
2009-12-18 00:21:00,4.20104,4.20478,4.19405,4.2033,4510000.0
2009-12-18 00:22:00,4.20025,4.20557,4.1943,4.20354,6380000.0
2009-12-18 00:23:00,4.20088,4.20088,4.18903,4.18903,4140000.0
2009-12-18 00:25:00,4.19439,4.20011,4.19405,4.19405,6380000.0
2009-12-18 00:26:00,4.19528,4.19863,4.19326,4.19505,6750000.0
2009-12-18 00:27:00,4.1945,4.19754,4.1945,4.19729,5260000.0
2009-12-18 00:28:00,4.19926,4.19926,4.18987,4.19848,5260000.0
2009-12-18 00:29:00,4.19309,4.19801,4.19309,4.19633,5260000.0
2009-12-18 00:30:00,4.18826,4.1983,4.18631,4.1944,5260000.0
2009-12-18 00:31:00,4.1975,4.20427,4.19265,4.20427,5260000.0
2009-12-18 00:32:00,4.19691,4.20664,4.19691,4.20507,5640000.0
2009-12-18 00:33:00,4.20577,4.20577,4.19908,4.19908,6400000.0
2009-12-18 00:34:00,4.20438,4.20438,4.19195,4.19739,6380000.0
2009-12-18 00:35:00,4.19667,4.19934,4.19542,4.19934,5270000.0
2009-12-18 00:36:00,4.19932,4.2022,4.18929,4.19029,5640000.0
2009-12-18 00:37:00,4.18838,4.19691,4.18645,4.19308,8640000.0
2009-12-18 00:38:00,4.19734,4.19734,4.19069,4.19515,5250000.0
2009-12-18 00:39:00,4.19668,4.19794,4.19023,4.19608,7130000.0
2009-12-18 00:40:00,4.19352,4.20011,4.19352,4.20002,4890000.0
2009-12-18 00:41:00,4.19891,4.20049,4.19526,4.19605,6760000.0
2009-12-18 00:42:00,4.19905,4.20174,4.19262,4.19971,6760000.0
2009-12-18 00:43:00,4.19809,4.19945,4.19388,4.1975,5630000.0
2009-12-18 00:44:00,4.19938,4.2004,4.19085,4.19555,6020000.0
2009-12-18 00:45:00,4.18877,4.1996,4.18877,4.19542,6010000.0
2009-12-18 00:46:00,4.19892,4.20285,4.1909,4.19981,7130000.0
2009-12-18 00:47:00,4.1976,4.20019,4.19043,4.19957,4880000.0
2009-12-18 00:48:00,4.19007,4.2004,4.19007,4.19893,4890000.0
2009-12-18 00:49:00,4.19031,4.20088,4.19031,4.20088,6010000.0
2009-12-18 00:50:00,4.19375,4.20128,4.19375,4.19569,6000000.0
2009-12-18 00:51:00,4.19593,4.19974,4.18926,4.199,5650000.0
2009-12-18 00:52:00,4.19933,4.19998,4.19454,4.19454,4880000.0
2009-12-18 00:53:00,4.19957,4.20236,4.19957,4.20222,4880000.0
2009-12-18 00:54:00,4.20151,4.20151,4.19335,4.19928,6010000.0
2009-12-18 00:56:00,4.19958,4.20057,4.19896,4.19987,4500000.0
2009-12-18 00:57:00,4.19814,4.20199,4.19206,4.19537,7510000.0
2009-12-18 00:58:00,4.1991,4.20447,4.19518,4.19755,6000000.0
2009-12-18 00:59:00,4.20497,4.20568,4.19841,4.20405,5630000.0
2009-12-18 01:00:00,4.18889,4.19975,4.18889,4.19975,7510000.0
2009-12-18 01:01:00,4.20195,4.2046,4.20079,4.20416,5630000.0
2009-12-18 01:02:00,4.19852,4.19852,4.19464,4.19696,2250000.0
2009-12-18 01:04:00,4.19081,4.2006,4.18999,4.19532,5250000.0
2009-12-18 01:05:00,4.19777,4.19842,4.18798,4.19638,7880000.0
2009-12-18 01:06:00,4.19872,4.20039,4.19481,4.19869,5250000.0
2009-12-18 01:07:00,4.19852,4.20037,4.19553,4.19883,5260000.0
2009-12-18 01:08:00,4.19522,4.20024,4.19166,4.19826,7880000.0
2009-12-18 01:09:00,4.19623,4.19771,4.18725,4.19304,6760000.0
2009-12-18 01:10:00,4.19375,4.19842,4.19252,4.1971,4880000.0
2009-12-18 01:11:00,4.19801,4.1981,4.18929,4.19371,8640000.0
2009-12-18 01:12:00,4.1977,4.19805,4.18916,4.19346,3380000.0
2009-12-18 01:13:00,4.19369,4.19947,4.19075,4.19075,7140000.0
2009-12-18 01:14:00,4.19684,4.20058,4.18901,4.20058,7880000.0
2009-12-18 01:15:00,4.20042,4.20042,4.19024,4.19991,5630000.0
2009-12-18 01:16:00,4.19963,4.19989,4.18942,4.19989,7880000.0
2009-12-18 01:17:00,4.19068,4.19978,4.19068,4.19885,6380000.0
2009-12-18 01:18:00,4.19385,4.19943,4.19385,4.19744,8630000.0
2009-12-18 01:19:00,4.19927,4.19948,4.19012,4.1979,7510000.0
2009-12-18 01:20:00,4.19784,4.19784,4.19704,4.19704,1500000.0
2009-12-18 01:21:00,4.19365,4.19982,4.19071,4.19914,5270000.0
2009-12-18 01:22:00,4.19771,4.20011,4.19404,4.19962,7510000.0
2009-12-18 01:23:00,4.19776,4.20173,4.19709,4.19709,7140000.0
2009-12-18 01:24:00,4.19939,4.19997,4.19519,4.19809,5250000.0
2009-12-18 01:25:00,4.19405,4.19928,4.18966,4.19908,10130000.0
2009-12-18 01:26:00,4.19989,4.20047,4.19509,4.20047,3750000.0
2009-12-18 01:27:00,4.19666,4.2001,4.19367,4.19991,5250000.0
2009-12-18 01:28:00,4.20027,4.20083,4.19126,4.1943,6020000.0
2009-12-18 01:29:00,4.2001,4.2001,4.18855,4.19829,8650000.0
2009-12-18 01:30:00,4.1986,4.20072,4.19677,4.19842,3760000.0
2009-12-18 01:31:00,4.19826,4.19935,4.19745,4.19745,3750000.0
2009-12-18 01:32:00,4.19796,4.19946,4.19022,4.19823,5250000.0
2009-12-18 01:33:00,4.19422,4.19928,4.19422,4.19853,5630000.0
2009-12-18 01:34:00,4.19354,4.19976,4.18823,4.19733,6010000.0
2009-12-18 01:35:00,4.19738,4.19853,4.19238,4.19726,7130000.0
2009-12-18 01:36:00,4.19761,4.19766,4.19409,4.1976,5640000.0
2009-12-18 01:37:00,4.1967,4.20013,4.18887,4.18887,5640000.0
2009-12-18 01:38:00,4.19643,4.1974,4.19071,4.19369,5630000.0
2009-12-18 01:39:00,4.19788,4.19802,4.19231,4.19298,4130000.0
2009-12-18 01:40:00,4.19351,4.19753,4.19306,4.19306,6000000.0
2009-12-18 01:41:00,4.19239,4.1996,4.18936,4.18936,5630000.0
2009-12-18 01:42:00,4.19707,4.19964,4.18786,4.19682,6380000.0
2009-12-18 01:43:00,4.19341,4.19891,4.19292,4.19861,4880000.0
2009-12-18 01:44:00,4.19366,4.19845,4.19235,4.19458,6380000.0
2009-12-18 01:45:00,4.19387,4.20071,4.18979,4.19516,16890000.0
2009-12-18 01:46:00,4.19379,4.19951,4.19379,4.19951,6000000.0
2009-12-18 01:47:00,4.19846,4.19846,4.19654,4.19654,1500000.0
2009-12-18 01:48:00,4.19916,4.20075,4.19021,4.1979,7880000.0
2009-12-18 01:49:00,4.1943,4.19678,4.19076,4.19411,7140000.0
2009-12-18 01:50:00,4.19567,4.19998,4.19242,4.19699,7510000.0
2009-12-18 01:51:00,4.19854,4.1996,4.19007,4.19931,4510000.0
2009-12-18 01:52:00,4.19831,4.19831,4.18832,4.19669,4500000.0
2009-12-18 01:53:00,4.19704,4.19962,4.18939,4.19786,9770000.0
2009-12-18 01:54:00,4.19826,4.19859,4.18862,4.19859,9010000.0
2009-12-18 01:55:00,4.19885,4.20342,4.19048,4.19898,7500000.0
2009-12-18 01:56:00,4.19859,4.2008,4.19367,4.19912,8260000.0
2009-12-18 01:57:00,4.19483,4.19914,4.19359,4.19359,5630000.0
2009-12-18 01:58:00,4.19769,4.19769,4.19247,4.19286,5640000.0
2009-12-18 02:01:00,4.19767,4.19952,4.19335,4.19908,9750000.0
2009-12-18 02:02:00,4.19845,4.19918,4.18909,4.19918,9380000.0
2009-12-18 02:03:00,4.19792,4.19806,4.19271,4.19789,6000000.0
2009-12-18 02:04:00,4.19372,4.19862,4.18889,4.19827,5630000.0
2009-12-18 02:05:00,4.19728,4.19945,4.19039,4.19501,4880000.0
2009-12-18 02:06:00,4.19732,4.19952,4.18744,4.18744,7880000.0
2009-12-18 02:07:00,4.1948,4.20018,4.18932,4.19764,7130000.0
2009-12-18 02:08:00,4.1973,4.1973,4.18788,4.18788,4880000.0
2009-12-18 02:09:00,4.19852,4.19897,4.18942,4.19702,8260000.0
2009-12-18 02:10:00,4.19456,4.19834,4.18923,4.1942,4880000.0
2009-12-18 02:11:00,4.19252,4.19812,4.19199,4.19199,4500000.0
2009-12-18 02:12:00,4.19825,4.19825,4.19285,4.19453,6770000.0
2009-12-18 02:13:00,4.19608,4.19835,4.19129,4.19653,5260000.0
2009-12-18 02:14:00,4.1917,4.1975,4.18861,4.1975,6000000.0
2009-12-18 02:15:00,4.19394,4.20064,4.1899,4.19369,10130000.0
2009-12-18 02:16:00,4.19707,4.19883,4.19635,4.19883,3380000.0
2009-12-18 02:17:00,4.19895,4.20402,4.18926,4.19107,4510000.0
2009-12-18 02:18:00,4.19663,4.20183,4.19086,4.19473,7130000.0
2009-12-18 02:19:00,4.19652,4.19652,4.18666,4.18666,6010000.0
2009-12-18 02:20:00,4.19657,4.19935,4.19433,4.19525,5630000.0
2009-12-18 02:21:00,4.19385,4.19924,4.19385,4.19924,5630000.0
2009-12-18 02:22:00,4.19213,4.19693,4.18671,4.19693,7880000.0
2009-12-18 02:23:00,4.19661,4.19866,4.19364,4.19364,4880000.0
2009-12-18 02:24:00,4.19869,4.19893,4.18978,4.19388,7130000.0
2009-12-18 02:25:00,4.19271,4.1981,4.18835,4.1981,7500000.0
2009-12-18 02:26:00,4.19609,4.19697,4.19289,4.19697,4130000.0
2009-12-18 02:27:00,4.1958,4.19952,4.19027,4.19572,5270000.0
2009-12-18 02:28:00,4.19662,4.1976,4.18928,4.19341,5250000.0
2009-12-18 02:29:00,4.19715,4.19715,4.18606,4.19383,4500000.0
2009-12-18 02:30:00,4.18877,4.19985,4.18877,4.19472,3380000.0
2009-12-18 02:31:00,4.19494,4.19885,4.19389,4.19688,4880000.0
2009-12-18 02:32:00,4.1931,4.19748,4.18865,4.19678,5270000.0
2009-12-18 02:33:00,4.19708,4.19853,4.19356,4.19853,6380000.0
2009-12-18 02:34:00,4.19351,4.20021,4.19303,4.19888,6390000.0
2009-12-18 02:35:00,4.19722,4.19975,4.1942,4.1942,4500000.0
2009-12-18 02:36:00,4.19873,4.19873,4.18758,4.19459,4880000.0
2009-12-18 02:37:00,4.19726,4.19919,4.19332,4.19604,4880000.0
2009-12-18 02:38:00,4.19792,4.19878,4.19277,4.19589,7880000.0
2009-12-18 02:39:00,4.19229,4.19727,4.19115,4.19116,6750000.0
2009-12-18 02:40:00,4.19049,4.19243,4.18685,4.18686,4880000.0
2009-12-18 02:41:00,4.18357,4.1932,4.18357,4.18922,5630000.0
2009-12-18 02:42:00,4.18213,4.19191,4.18213,4.19006,4880000.0
2009-12-18 02:43:00,4.19174,4.1932,4.18369,4.18898,10520000.0
2009-12-18 02:44:00,4.19245,4.19294,4.18094,4.19252,13510000.0
2009-12-18 02:45:00,4.19387,4.19387,4.18937,4.18937,3380000.0
2009-12-18 02:46:00,4.19023,4.19397,4.18962,4.1932,5630000.0
2009-12-18 02:47:00,4.18897,4.19161,4.18774,4.19161,3750000.0
2009-12-18 02:48:00,4.19072,4.19387,4.18766,4.19304,5640000.0
2009-12-18 02:49:00,4.18687,4.1932,4.1862,4.1891,6000000.0
2009-12-18 02:50:00,4.1916,4.19436,4.18836,4.1909,5640000.0
2009-12-18 02:51:00,4.193,4.19319,4.18844,4.19281,7140000.0
2009-12-18 02:52:00,4.19274,4.19279,4.18767,4.19046,7880000.0
2009-12-18 02:53:00,4.19136,4.19136,4.18202,4.18642,6750000.0
2009-12-18 02:54:00,4.19281,4.19281,4.19016,4.19214,6000000.0
2009-12-18 02:55:00,4.19202,4.19267,4.18254,4.19264,6750000.0
2009-12-18 02:56:00,4.19122,4.19245,4.18665,4.18698,4880000.0
2009-12-18 02:57:00,4.19344,4.19594,4.18541,4.19354,6380000.0
2009-12-18 02:58:00,4.18945,4.19191,4.18217,4.19191,5250000.0
2009-12-18 02:59:00,4.18692,4.1902,4.18212,4.18212,5630000.0
2009-12-18 03:00:00,4.18384,4.19594,4.18384,4.18871,10130000.0
2009-12-18 03:01:00,4.19122,4.19333,4.18254,4.19098,10130000.0
2009-12-18 03:02:00,4.19208,4.1924,4.18142,4.19156,7130000.0
2009-12-18 03:03:00,4.18627,4.19382,4.18627,4.19297,5250000.0
2009-12-18 03:04:00,4.18808,4.19089,4.18124,4.18471,6750000.0
2009-12-18 03:05:00,4.19218,4.19268,4.18313,4.1924,6380000.0
2009-12-18 03:06:00,4.19159,4.19403,4.18707,4.18992,7880000.0
2009-12-18 03:07:00,4.19224,4.19224,4.18446,4.18766,3750000.0
2009-12-18 03:08:00,4.19024,4.19653,4.18558,4.19446,7140000.0
2009-12-18 03:09:00,4.19091,4.19232,4.18435,4.19232,4880000.0
2009-12-18 03:10:00,4.18749,4.19224,4.18399,4.19142,6760000.0
2009-12-18 03:11:00,4.19253,4.19253,4.18473,4.18824,4880000.0
2009-12-18 03:12:00,4.19106,4.19214,4.18686,4.19185,6010000.0
2009-12-18 03:13:00,4.19032,4.19304,4.18741,4.19101,4140000.0
2009-12-18 03:14:00,4.1929,4.1929,4.18706,4.19063,5250000.0
2009-12-18 03:15:00,4.18443,4.19564,4.18443,4.18969,8640000.0
2009-12-18 03:16:00,4.1931,4.19562,4.18728,4.19142,6750000.0
2009-12-18 03:17:00,4.18978,4.19316,4.18693,4.19226,6760000.0
2009-12-18 03:18:00,4.18088,4.19211,4.18088,4.19211,5250000.0
2009-12-18 03:19:00,4.18466,4.19119,4.18418,4.18493,6750000.0
2009-12-18 03:20:00,4.18931,4.19154,4.18199,4.19154,5250000.0
2009-12-18 03:21:00,4.19001,4.19095,4.18654,4.19095,5630000.0
2009-12-18 03:22:00,4.19231,4.19275,4.19033,4.19275,6380000.0
2009-12-18 03:23:00,4.192,4.192,4.18431,4.1883,8250000.0
2009-12-18 03:24:00,4.19035,4.1928,4.18762,4.19133,6380000.0
2009-12-18 03:25:00,4.19232,4.19295,4.19148,4.19278,5250000.0
2009-12-18 03:26:00,4.19175,4.19375,4.18786,4.19043,6010000.0
2009-12-18 03:27:00,4.19203,4.19498,4.19117,4.19394,3770000.0
2009-12-18 03:28:00,4.192,4.19427,4.18664,4.19427,7500000.0
2009-12-18 03:29:00,4.19385,4.19713,4.18866,4.1954,5260000.0
2009-12-18 03:30:00,4.19306,4.19958,4.18602,4.19642,6770000.0
2009-12-18 03:31:00,4.19329,4.19556,4.19028,4.19556,4140000.0
2009-12-18 03:32:00,4.19662,4.19662,4.19208,4.19322,7880000.0
2009-12-18 03:33:00,4.19252,4.19448,4.19043,4.1918,7140000.0
2009-12-18 03:34:00,4.19036,4.19383,4.18767,4.19166,6010000.0
2009-12-18 03:35:00,4.19442,4.1958,4.18491,4.19476,6750000.0
2009-12-18 03:36:00,4.1896,4.196,4.18582,4.19447,7130000.0
2009-12-18 03:37:00,4.19488,4.19722,4.18615,4.19206,4140000.0
2009-12-18 03:38:00,4.18965,4.19412,4.18444,4.18925,6000000.0
2009-12-18 03:39:00,4.19598,4.19722,4.18558,4.191,7500000.0
2009-12-18 03:40:00,4.19445,4.19585,4.18596,4.18952,5250000.0
2009-12-18 03:41:00,4.19005,4.19555,4.1858,4.1858,8250000.0
2009-12-18 03:42:00,4.1937,4.19441,4.19111,4.1912,5250000.0
2009-12-18 03:43:00,4.19542,4.19542,4.19083,4.19225,5630000.0
2009-12-18 03:44:00,4.19336,4.19435,4.1887,4.19363,7130000.0
2009-12-18 03:45:00,4.19386,4.19501,4.18997,4.19501,5260000.0
2009-12-18 03:46:00,4.19209,4.1953,4.18949,4.19329,5630000.0
2009-12-18 03:47:00,4.18559,4.19567,4.18559,4.19567,5630000.0
2009-12-18 03:48:00,4.19539,4.19539,4.18919,4.19133,5250000.0
2009-12-18 03:49:00,4.19355,4.19533,4.18467,4.19434,5250000.0
2009-12-18 03:50:00,4.19087,4.19587,4.18394,4.19587,5250000.0
2009-12-18 03:51:00,4.18976,4.19838,4.18976,4.19271,6750000.0
2009-12-18 03:52:00,4.19398,4.19451,4.18986,4.18986,4880000.0
2009-12-18 03:53:00,4.19528,4.19537,4.18788,4.19267,7880000.0
2009-12-18 03:54:00,4.18895,4.19761,4.18741,4.19329,7510000.0
2009-12-18 03:55:00,4.19376,4.19426,4.18932,4.19318,4510000.0
2009-12-18 03:56:00,4.19422,4.19537,4.18636,4.19002,6010000.0
2009-12-18 03:57:00,4.19524,4.19538,4.18923,4.1935,5630000.0
2009-12-18 03:58:00,4.19037,4.19491,4.1884,4.19298,5250000.0
2009-12-18 03:59:00,4.18934,4.19485,4.18934,4.1939,5630000.0
2009-12-18 04:00:00,4.18676,4.19803,4.18459,4.18459,11250000.0
2009-12-18 04:01:00,4.18947,4.19247,4.18322,4.18789,7500000.0
2009-12-18 04:02:00,4.18796,4.19212,4.18244,4.18883,7880000.0
2009-12-18 04:03:00,4.19241,4.19314,4.1808,4.1808,5250000.0
2009-12-18 04:04:00,4.19073,4.1946,4.18575,4.18575,5260000.0
2009-12-18 04:05:00,4.19472,4.19595,4.18604,4.19463,8250000.0
2009-12-18 04:06:00,4.1943,4.19511,4.18872,4.19414,7510000.0
2009-12-18 04:07:00,4.18906,4.19517,4.18906,4.19517,8250000.0
2009-12-18 04:08:00,4.18915,4.19725,4.1881,4.19276,7880000.0
2009-12-18 04:09:00,4.19428,4.19428,4.19237,4.19372,3010000.0
2009-12-18 04:10:00,4.19138,4.1964,4.1904,4.1904,6010000.0
2009-12-18 04:11:00,4.18873,4.19465,4.18756,4.19465,5260000.0
2009-12-18 04:12:00,4.18921,4.19375,4.18921,4.18927,6380000.0
2009-12-18 04:13:00,4.18681,4.19222,4.18235,4.1898,6760000.0
2009-12-18 04:14:00,4.19406,4.19465,4.18933,4.19112,5630000.0
2009-12-18 04:15:00,4.19216,4.19462,4.18425,4.19014,7130000.0
2009-12-18 04:16:00,4.19199,4.19404,4.18889,4.18889,4880000.0
2009-12-18 04:17:00,4.1919,4.19317,4.18306,4.19114,5260000.0
2009-12-18 04:18:00,4.18793,4.19556,4.18241,4.19225,7130000.0
2009-12-18 04:19:00,4.19096,4.19315,4.1811,4.18961,4890000.0
2009-12-18 04:20:00,4.19088,4.19239,4.18545,4.18545,5260000.0
2009-12-18 04:21:00,4.18273,4.19545,4.18273,4.18764,7510000.0
2009-12-18 04:22:00,4.19204,4.19204,4.1854,4.19005,7130000.0
2009-12-18 04:23:00,4.18613,4.19333,4.18613,4.19033,5260000.0
2009-12-18 04:24:00,4.19304,4.19304,4.1838,4.1838,7510000.0
2009-12-18 04:25:00,4.19163,4.19163,4.18298,4.18896,7500000.0
2009-12-18 04:26:00,4.19164,4.19164,4.18376,4.1894,4880000.0
2009-12-18 04:27:00,4.18903,4.19241,4.18448,4.18951,5250000.0
2009-12-18 04:28:00,4.1893,4.19144,4.18579,4.1911,5270000.0
2009-12-18 04:29:00,4.19255,4.19283,4.18853,4.19283,6020000.0
2009-12-18 04:30:00,4.19324,4.19324,4.18731,4.19001,5640000.0
2009-12-18 04:31:00,4.18539,4.19167,4.18523,4.19024,7890000.0
2009-12-18 04:32:00,4.19203,4.19203,4.18684,4.19078,2260000.0
2009-12-18 04:33:00,4.18317,4.19334,4.18317,4.1911,4880000.0
2009-12-18 04:34:00,4.1849,4.19107,4.1849,4.18964,4510000.0
2009-12-18 04:35:00,4.18852,4.19291,4.18673,4.18749,5630000.0
2009-12-18 04:36:00,4.19269,4.19269,4.18862,4.18964,4880000.0
2009-12-18 04:37:00,4.18718,4.1926,4.18674,4.19162,4890000.0
2009-12-18 04:38:00,4.18851,4.19189,4.18633,4.19189,4880000.0
2009-12-18 04:39:00,4.18644,4.19635,4.18644,4.19176,5260000.0
2009-12-18 04:40:00,4.1829,4.19249,4.1829,4.19211,7130000.0
2009-12-18 04:41:00,4.19219,4.19254,4.18731,4.1912,5630000.0
2009-12-18 04:42:00,4.18829,4.19243,4.18655,4.19243,5250000.0
2009-12-18 04:43:00,4.19108,4.19271,4.1907,4.19199,5250000.0
2009-12-18 04:44:00,4.19151,4.19301,4.18588,4.19222,4880000.0
2009-12-18 04:45:00,4.18328,4.19262,4.18328,4.19064,4880000.0
2009-12-18 04:46:00,4.18907,4.19337,4.18742,4.18742,5630000.0
2009-12-18 04:47:00,4.18147,4.19281,4.18147,4.18892,5630000.0
2009-12-18 04:48:00,4.19072,4.19216,4.18647,4.18647,3750000.0
2009-12-18 04:49:00,4.19123,4.19306,4.18732,4.19142,6000000.0
2009-12-18 04:50:00,4.19245,4.19329,4.19189,4.19239,5260000.0
2009-12-18 04:51:00,4.19132,4.19209,4.18655,4.19042,4880000.0
2009-12-18 04:52:00,4.1906,4.19192,4.18182,4.18789,4880000.0
2009-12-18 04:53:00,4.19056,4.19232,4.18744,4.19169,3380000.0
2009-12-18 04:54:00,4.18825,4.19721,4.18624,4.18624,5250000.0
2009-12-18 04:55:00,4.19464,4.19464,4.18954,4.19113,5250000.0
2009-12-18 04:56:00,4.18509,4.19188,4.18509,4.19188,6380000.0
2009-12-18 04:57:00,4.18321,4.19357,4.18321,4.19293,5250000.0
2009-12-18 04:58:00,4.19156,4.19222,4.18407,4.19197,5260000.0
2009-12-18 04:59:00,4.19247,4.19309,4.18798,4.19132,5250000.0
2009-12-18 05:00:00,4.18288,4.19246,4.18288,4.18845,4880000.0
2009-12-18 05:01:00,4.18719,4.19288,4.18332,4.19225,4880000.0
2009-12-18 05:02:00,4.19084,4.19332,4.1838,4.19238,7500000.0
2009-12-18 05:03:00,4.19212,4.19212,4.18468,4.18468,5260000.0
2009-12-18 05:04:00,4.19049,4.19179,4.18132,4.19064,5630000.0
2009-12-18 05:05:00,4.19018,4.19164,4.18549,4.19164,8260000.0
2009-12-18 05:06:00,4.19189,4.19515,4.19189,4.19313,4880000.0
2009-12-18 05:07:00,4.19093,4.19327,4.184,4.19199,7510000.0
2009-12-18 05:08:00,4.19328,4.19497,4.18532,4.19319,4890000.0
2009-12-18 05:09:00,4.19073,4.19288,4.18267,4.1915,6390000.0
2009-12-18 05:10:00,4.19047,4.19534,4.18809,4.19128,7510000.0
2009-12-18 05:11:00,4.18531,4.19217,4.18531,4.19183,4880000.0
2009-12-18 05:12:00,4.18258,4.19025,4.18034,4.18712,5630000.0
2009-12-18 05:13:00,4.19359,4.19373,4.18757,4.1922,5250000.0
2009-12-18 05:14:00,4.18594,4.19439,4.18594,4.19137,4890000.0
2009-12-18 05:15:00,4.18444,4.19415,4.18444,4.19037,6010000.0
2009-12-18 05:16:00,4.18907,4.19558,4.18408,4.19124,7880000.0
2009-12-18 05:17:00,4.19474,4.19582,4.1908,4.19328,4880000.0
2009-12-18 05:18:00,4.19128,4.19233,4.18582,4.19233,4510000.0
2009-12-18 05:19:00,4.1929,4.1929,4.18473,4.19201,5250000.0
2009-12-18 05:20:00,4.19014,4.19192,4.18153,4.18783,7130000.0
2009-12-18 05:21:00,4.19208,4.19358,4.1879,4.1902,4890000.0
2009-12-18 05:22:00,4.19079,4.19182,4.18942,4.19082,6000000.0
2009-12-18 05:23:00,4.1898,4.19236,4.1898,4.19128,4510000.0
2009-12-18 05:24:00,4.18646,4.19238,4.18629,4.18768,5250000.0
2009-12-18 05:25:00,4.1848,4.19436,4.1848,4.19223,8250000.0
2009-12-18 05:26:00,4.19059,4.19226,4.18747,4.18869,6750000.0
2009-12-18 05:27:00,4.18964,4.19333,4.18964,4.19333,4510000.0
2009-12-18 05:28:00,4.1901,4.19535,4.18927,4.19262,6750000.0
2009-12-18 05:29:00,4.18992,4.19309,4.18768,4.18882,7130000.0
2009-12-18 05:30:00,4.18278,4.19191,4.18278,4.18797,6000000.0
2009-12-18 05:31:00,4.19231,4.19231,4.18974,4.19118,4880000.0
2009-12-18 05:32:00,4.19036,4.19275,4.18633,4.19275,5250000.0
2009-12-18 05:33:00,4.19145,4.19207,4.18243,4.18936,5630000.0
2009-12-18 05:34:00,4.19012,4.19101,4.18663,4.1901,5250000.0
2009-12-18 05:35:00,4.19329,4.19336,4.18477,4.19336,4880000.0
2009-12-18 05:36:00,4.18867,4.19378,4.18386,4.1891,7500000.0
2009-12-18 05:37:00,4.19286,4.19406,4.18281,4.19129,6760000.0
2009-12-18 05:38:00,4.1863,4.19185,4.1863,4.19185,5260000.0
2009-12-18 05:39:00,4.19015,4.19264,4.1873,4.19216,6380000.0
2009-12-18 05:40:00,4.19155,4.1917,4.18644,4.18799,5260000.0
2009-12-18 05:41:00,4.18795,4.19189,4.18346,4.18953,6750000.0
2009-12-18 05:42:00,4.19294,4.19294,4.17917,4.1898,7130000.0
2009-12-18 05:43:00,4.18819,4.19224,4.18226,4.19221,7500000.0
2009-12-18 05:44:00,4.18867,4.19231,4.18291,4.1908,6380000.0
2009-12-18 05:45:00,4.18329,4.19286,4.18329,4.18987,4880000.0
2009-12-18 05:46:00,4.19282,4.19321,4.1877,4.19152,7130000.0
2009-12-18 05:47:00,4.18937,4.18947,4.18069,4.18595,6000000.0
2009-12-18 05:48:00,4.19153,4.19648,4.18438,4.19047,7130000.0
2009-12-18 05:49:00,4.18742,4.19264,4.18139,4.19264,7880000.0
2009-12-18 05:50:00,4.19284,4.19284,4.18616,4.19073,4880000.0
2009-12-18 05:51:00,4.19374,4.19651,4.18439,4.18439,5630000.0
2009-12-18 05:52:00,4.18981,4.19379,4.18391,4.19338,5630000.0
2009-12-18 05:53:00,4.19481,4.1963,4.19072,4.19089,4510000.0
2009-12-18 05:54:00,4.18205,4.19088,4.18205,4.18361,7880000.0
2009-12-18 05:55:00,4.19339,4.19527,4.18625,4.19257,8250000.0
2009-12-18 05:56:00,4.19041,4.19199,4.1796,4.18914,7510000.0
2009-12-18 05:57:00,4.1891,4.19428,4.18701,4.18994,7510000.0
2009-12-18 05:58:00,4.19071,4.19143,4.188,4.1911,5250000.0
2009-12-18 05:59:00,4.19027,4.19359,4.18331,4.18668,7880000.0
2009-12-18 06:00:00,4.18708,4.19258,4.18301,4.18863,6000000.0
2009-12-18 06:01:00,4.1904,4.19254,4.18209,4.19254,4880000.0
2009-12-18 06:02:00,4.18721,4.19346,4.18548,4.19018,7510000.0
2009-12-18 06:03:00,4.18677,4.19218,4.18244,4.19205,7510000.0
2009-12-18 06:04:00,4.19107,4.19205,4.18956,4.18956,8250000.0
2009-12-18 06:05:00,4.18803,4.19236,4.18162,4.18746,5260000.0
2009-12-18 06:06:00,4.18682,4.19284,4.18682,4.19271,4140000.0
2009-12-18 06:07:00,4.19155,4.19178,4.18552,4.19034,6010000.0
2009-12-18 06:08:00,4.1918,4.19534,4.18278,4.19534,5630000.0
2009-12-18 06:09:00,4.19525,4.19825,4.18654,4.18654,5260000.0
2009-12-18 06:10:00,4.19441,4.19471,4.18455,4.19181,8250000.0
2009-12-18 06:11:00,4.18988,4.19437,4.1818,4.19281,6000000.0
2009-12-18 06:12:00,4.18957,4.19344,4.18571,4.19247,5630000.0
2009-12-18 06:13:00,4.19078,4.1935,4.18348,4.19133,4510000.0
2009-12-18 06:14:00,4.18227,4.19155,4.18227,4.18739,6380000.0
2009-12-18 06:15:00,4.18477,4.19527,4.18477,4.1892,6000000.0
2009-12-18 06:16:00,4.19079,4.19193,4.18222,4.19156,3010000.0
2009-12-18 06:17:00,4.19024,4.19422,4.18606,4.18909,7510000.0
2009-12-18 06:18:00,4.18529,4.19324,4.18282,4.19324,7510000.0
2009-12-18 06:19:00,4.19115,4.19115,4.18165,4.18165,4510000.0
2009-12-18 06:20:00,4.19233,4.19394,4.18285,4.18285,8250000.0
2009-12-18 06:21:00,4.1876,4.19389,4.1876,4.19217,4880000.0
2009-12-18 06:22:00,4.19396,4.19533,4.1877,4.19322,4890000.0
2009-12-18 06:23:00,4.19016,4.19448,4.18901,4.19032,5640000.0
2009-12-18 06:24:00,4.18518,4.19057,4.18518,4.18774,5260000.0
2009-12-18 06:25:00,4.18699,4.19237,4.18515,4.18515,4880000.0
2009-12-18 06:26:00,4.18819,4.18882,4.18495,4.18619,6000000.0
2009-12-18 06:27:00,4.18266,4.18879,4.17915,4.17915,6000000.0
2009-12-18 06:28:00,4.18854,4.1888,4.18295,4.18668,6010000.0
2009-12-18 06:29:00,4.18911,4.19088,4.18391,4.1886,6000000.0
2009-12-18 06:30:00,4.18075,4.18965,4.18075,4.18886,8630000.0
2009-12-18 06:31:00,4.19233,4.19718,4.18721,4.19125,6760000.0
2009-12-18 06:32:00,4.18674,4.18959,4.18244,4.18959,6380000.0
2009-12-18 06:33:00,4.18961,4.18984,4.1834,4.1834,5250000.0
2009-12-18 06:34:00,4.18512,4.19093,4.18512,4.18811,6000000.0
2009-12-18 06:35:00,4.18731,4.18833,4.18123,4.18332,5630000.0
2009-12-18 06:36:00,4.19009,4.19129,4.18023,4.18835,6010000.0
2009-12-18 06:37:00,4.18696,4.18776,4.17765,4.18776,6000000.0
2009-12-18 06:38:00,4.18736,4.19132,4.18198,4.19033,6010000.0
2009-12-18 06:39:00,4.18062,4.19005,4.18062,4.18882,7140000.0
2009-12-18 06:40:00,4.18945,4.19013,4.18023,4.18023,4880000.0
2009-12-18 06:41:00,4.18777,4.19133,4.18535,4.18854,8250000.0
2009-12-18 06:42:00,4.1885,4.1885,4.17945,4.1885,4880000.0
2009-12-18 06:43:00,4.1849,4.1901,4.17947,4.1857,6010000.0
2009-12-18 06:44:00,4.18834,4.191,4.18547,4.191,5630000.0
2009-12-18 06:45:00,4.18055,4.19075,4.18055,4.18917,5250000.0
2009-12-18 06:46:00,4.18765,4.18982,4.17806,4.18982,7130000.0
2009-12-18 06:47:00,4.19071,4.19281,4.18625,4.19006,4140000.0
2009-12-18 06:48:00,4.18774,4.19155,4.18369,4.18927,7130000.0
2009-12-18 06:49:00,4.18321,4.18999,4.18321,4.18802,6760000.0
2009-12-18 06:50:00,4.18518,4.18901,4.18074,4.18074,5250000.0
2009-12-18 06:51:00,4.17896,4.18964,4.17896,4.1891,6750000.0
2009-12-18 06:52:00,4.18527,4.19064,4.18294,4.18724,4510000.0
2009-12-18 06:53:00,4.18707,4.19004,4.17844,4.1888,6380000.0
2009-12-18 06:54:00,4.19061,4.19061,4.18724,4.18897,7510000.0
2009-12-18 06:55:00,4.18997,4.1915,4.18622,4.18622,5250000.0
2009-12-18 06:56:00,4.18912,4.18974,4.17857,4.18974,6000000.0
2009-12-18 06:57:00,4.1854,4.19089,4.18014,4.18587,5250000.0
2009-12-18 06:58:00,4.185,4.19268,4.185,4.18959,6000000.0
2009-12-18 06:59:00,4.18781,4.18975,4.18252,4.18927,5640000.0
2009-12-18 07:00:00,4.18146,4.19206,4.18146,4.18755,4880000.0
2009-12-18 07:01:00,4.18745,4.18993,4.18068,4.18734,7140000.0
2009-12-18 07:02:00,4.18089,4.1893,4.17644,4.1854,6760000.0
2009-12-18 07:03:00,4.18019,4.18575,4.18019,4.1845,4890000.0
2009-12-18 07:04:00,4.18596,4.18597,4.18031,4.18597,7130000.0
2009-12-18 07:05:00,4.18597,4.18618,4.18449,4.18618,4510000.0
2009-12-18 07:06:00,4.18036,4.18577,4.1785,4.18577,4140000.0
2009-12-18 07:07:00,4.18739,4.18739,4.17714,4.18605,6010000.0
2009-12-18 07:08:00,4.18739,4.18739,4.17785,4.17785,5250000.0
2009-12-18 07:09:00,4.18265,4.18714,4.18167,4.18714,6000000.0
2009-12-18 07:10:00,4.18576,4.18613,4.18144,4.18613,5250000.0
2009-12-18 07:11:00,4.18446,4.18506,4.17529,4.1842,4880000.0
2009-12-18 07:12:00,4.18084,4.18364,4.17349,4.18252,4510000.0
2009-12-18 07:13:00,4.18081,4.18436,4.17348,4.17811,6380000.0
2009-12-18 07:15:00,4.17712,4.19101,4.17712,4.18432,4880000.0
2009-12-18 07:16:00,4.17645,4.18646,4.17645,4.18591,5260000.0
2009-12-18 07:17:00,4.18082,4.18516,4.18032,4.18304,5250000.0
2009-12-18 07:18:00,4.17432,4.18511,4.17432,4.18198,4880000.0
2009-12-18 07:19:00,4.18447,4.18603,4.18426,4.18603,4880000.0
2009-12-18 07:20:00,4.18217,4.18626,4.17652,4.18531,5260000.0
2009-12-18 07:21:00,4.18124,4.18383,4.17263,4.18357,7130000.0
2009-12-18 07:22:00,4.18498,4.18566,4.1784,4.18068,5260000.0
2009-12-18 07:23:00,4.18568,4.1883,4.17666,4.18129,4880000.0
2009-12-18 07:24:00,4.17964,4.1836,4.1783,4.18326,8250000.0
2009-12-18 07:25:00,4.17637,4.18678,4.17637,4.18678,4880000.0
2009-12-18 07:26:00,4.18425,4.18839,4.17682,4.18813,5630000.0
2009-12-18 07:27:00,4.18514,4.18597,4.18155,4.18597,5260000.0
2009-12-18 07:28:00,4.18413,4.18658,4.18108,4.18108,6000000.0
2009-12-18 07:29:00,4.1845,4.1882,4.18081,4.18226,5630000.0
2009-12-18 07:30:00,4.17696,4.18626,4.17696,4.18146,5250000.0
2009-12-18 07:31:00,4.18519,4.18597,4.18455,4.18575,5250000.0
2009-12-18 07:32:00,4.18411,4.18494,4.17723,4.1837,5640000.0
2009-12-18 07:33:00,4.17964,4.18598,4.17337,4.18482,6010000.0
2009-12-18 07:34:00,4.1865,4.18911,4.18223,4.1851,6000000.0
2009-12-18 07:35:00,4.18266,4.18534,4.17956,4.18494,6760000.0
2009-12-18 07:36:00,4.18129,4.18525,4.17823,4.18384,6750000.0
2009-12-18 07:37:00,4.18177,4.18631,4.17744,4.18548,6000000.0
2009-12-18 07:38:00,4.18421,4.18421,4.17498,4.17498,6010000.0
2009-12-18 07:39:00,4.18564,4.18771,4.18115,4.18689,6010000.0
2009-12-18 07:40:00,4.18487,4.1856,4.17527,4.18467,5250000.0
2009-12-18 07:41:00,4.18105,4.18784,4.18098,4.18282,7500000.0
2009-12-18 07:42:00,4.17751,4.1848,4.17336,4.18423,8250000.0
2009-12-18 07:43:00,4.18183,4.18454,4.1789,4.17926,4880000.0
2009-12-18 07:44:00,4.17607,4.18516,4.17607,4.18066,7880000.0
2009-12-18 07:45:00,4.18356,4.1852,4.18158,4.18419,4510000.0
2009-12-18 07:46:00,4.18712,4.188,4.17775,4.17775,6380000.0
2009-12-18 07:47:00,4.18383,4.18644,4.1794,4.18401,8250000.0
2009-12-18 07:48:00,4.18555,4.18624,4.17524,4.1854,6000000.0
2009-12-18 07:49:00,4.18545,4.19333,4.18449,4.19333,5260000.0
2009-12-18 07:50:00,4.19173,4.1932,4.17375,4.17375,4130000.0
2009-12-18 07:51:00,4.17303,4.18514,4.17303,4.17994,9000000.0
2009-12-18 07:52:00,4.18435,4.1852,4.18089,4.18174,6000000.0
2009-12-18 07:54:00,4.18538,4.18643,4.17674,4.18612,5250000.0
2009-12-18 07:55:00,4.1856,4.18606,4.17648,4.18354,5260000.0
2009-12-18 07:56:00,4.17927,4.18393,4.17351,4.17671,5260000.0
2009-12-18 07:57:00,4.18147,4.18513,4.17455,4.1832,5250000.0
2009-12-18 07:58:00,4.17614,4.18647,4.17614,4.1808,5630000.0
2009-12-18 07:59:00,4.1853,4.18595,4.17707,4.18459,5630000.0
2009-12-18 08:00:00,4.18631,4.18649,4.1768,4.18271,6750000.0
2009-12-18 08:01:00,4.18511,4.18693,4.17631,4.18658,6750000.0
2009-12-18 08:02:00,4.1838,4.18608,4.18097,4.18593,5630000.0
2009-12-18 08:03:00,4.18338,4.18645,4.18048,4.18449,5260000.0
2009-12-18 08:04:00,4.18324,4.18582,4.17934,4.18582,5250000.0
2009-12-18 08:05:00,4.18214,4.18715,4.17725,4.18264,4880000.0
2009-12-18 08:06:00,4.18524,4.18611,4.17668,4.17668,5260000.0
2009-12-18 08:07:00,4.18371,4.18776,4.18243,4.18314,5260000.0
2009-12-18 08:08:00,4.18534,4.18534,4.17875,4.18236,4880000.0
2009-12-18 08:09:00,4.18187,4.18413,4.17761,4.18413,5260000.0
2009-12-18 08:10:00,4.18528,4.18777,4.17611,4.17896,5630000.0
2009-12-18 08:11:00,4.18052,4.18187,4.17045,4.17872,6010000.0
2009-12-18 08:12:00,4.1764,4.18311,4.1764,4.18179,5250000.0
2009-12-18 08:13:00,4.18355,4.18494,4.17657,4.17657,6750000.0
2009-12-18 08:14:00,4.16966,4.18104,4.16966,4.17668,7130000.0
2009-12-18 08:15:00,4.18037,4.18192,4.17471,4.17471,5260000.0
2009-12-18 08:16:00,4.18161,4.18283,4.17564,4.18283,11260000.0
2009-12-18 08:17:00,4.18044,4.18155,4.17444,4.17887,7500000.0
2009-12-18 08:18:00,4.17596,4.18219,4.17384,4.1814,6380000.0
2009-12-18 08:19:00,4.18278,4.1847,4.17613,4.18351,8250000.0
2009-12-18 08:20:00,4.17503,4.18263,4.17075,4.18031,8630000.0
2009-12-18 08:21:00,4.18027,4.18075,4.17029,4.17029,4510000.0
2009-12-18 08:22:00,4.18064,4.1842,4.17833,4.18253,4880000.0
2009-12-18 08:23:00,4.17327,4.18309,4.17327,4.18226,8250000.0
2009-12-18 08:24:00,4.18228,4.18273,4.17546,4.17546,4880000.0
2009-12-18 08:25:00,4.17602,4.18214,4.17544,4.18214,5250000.0
2009-12-18 08:26:00,4.18137,4.18244,4.17072,4.18218,7500000.0
2009-12-18 08:27:00,4.18357,4.18561,4.17835,4.17835,4880000.0
2009-12-18 08:28:00,4.1804,4.18483,4.17719,4.18483,6760000.0
2009-12-18 08:29:00,4.18035,4.18436,4.1731,4.1731,9000000.0
2009-12-18 08:30:00,4.18179,4.18328,4.17315,4.18305,7130000.0
2009-12-18 08:31:00,4.18062,4.18432,4.17843,4.18301,6000000.0
2009-12-18 08:32:00,4.17224,4.18164,4.16978,4.18164,4510000.0
2009-12-18 08:33:00,4.18183,4.18189,4.17089,4.18163,5250000.0
2009-12-18 08:34:00,4.17,4.18204,4.16944,4.18113,9010000.0
2009-12-18 08:35:00,4.17897,4.1837,4.1725,4.17602,12380000.0
2009-12-18 08:36:00,4.17196,4.18008,4.1701,4.17673,8630000.0
2009-12-18 08:37:00,4.17235,4.1813,4.17235,4.17925,4880000.0
2009-12-18 08:38:00,4.17632,4.18246,4.17135,4.17766,8640000.0
2009-12-18 08:39:00,4.1775,4.18182,4.1775,4.18067,4880000.0
2009-12-18 08:40:00,4.17707,4.18281,4.17707,4.18196,5250000.0
2009-12-18 08:41:00,4.18217,4.1845,4.17222,4.1845,6000000.0
2009-12-18 08:42:00,4.18555,4.18668,4.17466,4.18348,7510000.0
2009-12-18 08:43:00,4.1869,4.1871,4.17487,4.18163,7530000.0
2009-12-18 08:44:00,4.18397,4.18535,4.17913,4.18376,6380000.0
2009-12-18 08:45:00,4.18138,4.18377,4.17381,4.17381,6390000.0
2009-12-18 08:46:00,4.1816,4.18431,4.17788,4.17887,4880000.0
2009-12-18 08:47:00,4.18401,4.18428,4.1737,4.18229,7140000.0
2009-12-18 08:48:00,4.18259,4.18475,4.17628,4.17628,5250000.0
2009-12-18 08:49:00,4.18302,4.18341,4.17871,4.18252,7500000.0
2009-12-18 08:50:00,4.1751,4.18514,4.1751,4.18033,6010000.0
2009-12-18 08:51:00,4.17289,4.18332,4.17289,4.18172,4880000.0
2009-12-18 08:52:00,4.17964,4.18475,4.1718,4.18189,6010000.0
2009-12-18 08:53:00,4.18225,4.18225,4.17551,4.18122,8250000.0
2009-12-18 08:54:00,4.18102,4.18375,4.17381,4.18219,9000000.0
2009-12-18 08:55:00,4.17574,4.18223,4.1747,4.18223,10890000.0
2009-12-18 08:56:00,4.17035,4.18516,4.17035,4.18188,6390000.0
2009-12-18 08:57:00,4.18098,4.18098,4.16626,4.17856,10890000.0
2009-12-18 08:58:00,4.17896,4.18181,4.17431,4.18181,4880000.0
2009-12-18 08:59:00,4.17996,4.18252,4.17303,4.18252,5640000.0
2009-12-18 09:00:00,4.17926,4.18718,4.17337,4.18016,6760000.0
2009-12-18 09:01:00,4.18117,4.18262,4.17197,4.1773,7880000.0
2009-12-18 09:02:00,4.17757,4.18269,4.17153,4.18131,7140000.0
2009-12-18 09:03:00,4.18121,4.18354,4.17633,4.18354,7880000.0
2009-12-18 09:04:00,4.18189,4.18427,4.17405,4.18277,9760000.0
2009-12-18 09:05:00,4.18334,4.18404,4.17286,4.18122,7510000.0
2009-12-18 09:06:00,4.18087,4.18182,4.16934,4.18182,7890000.0
2009-12-18 09:07:00,4.18054,4.1847,4.17988,4.18006,6760000.0
2009-12-18 09:08:00,4.17922,4.18592,4.17688,4.18592,6380000.0
2009-12-18 09:09:00,4.18376,4.18785,4.1807,4.18674,8250000.0
2009-12-18 09:10:00,4.18792,4.18881,4.18187,4.18772,6020000.0
2009-12-18 09:11:00,4.18876,4.18876,4.18374,4.18634,5250000.0
2009-12-18 09:12:00,4.18691,4.18916,4.18326,4.18868,6030000.0
2009-12-18 09:13:00,4.19056,4.19148,4.18097,4.18535,6010000.0
2009-12-18 09:14:00,4.18921,4.19023,4.18288,4.18427,6750000.0
2009-12-18 09:15:00,4.18881,4.19004,4.18479,4.19004,5640000.0
2009-12-18 09:16:00,4.18597,4.19136,4.18597,4.18933,8630000.0
2009-12-18 09:17:00,4.18359,4.18876,4.18092,4.18802,7520000.0
2009-12-18 09:18:00,4.18432,4.18924,4.18156,4.18445,6380000.0
2009-12-18 09:19:00,4.18733,4.19039,4.18206,4.18977,9380000.0
2009-12-18 09:20:00,4.1883,4.19069,4.17829,4.18721,7510000.0
2009-12-18 09:21:00,4.18236,4.18867,4.18147,4.18867,8630000.0
2009-12-18 09:22:00,4.18826,4.18965,4.18285,4.18852,6010000.0
2009-12-18 09:23:00,4.18571,4.19045,4.18147,4.18887,8630000.0
2009-12-18 09:24:00,4.1839,4.18697,4.17766,4.17953,12020000.0
2009-12-18 09:25:00,4.18546,4.18734,4.18087,4.18734,6760000.0
2009-12-18 09:26:00,4.18758,4.18851,4.177,4.18274,9760000.0
2009-12-18 09:27:00,4.18591,4.18724,4.17754,4.17792,9760000.0
2009-12-18 09:28:00,4.18502,4.18744,4.17865,4.18204,8260000.0
2009-12-18 09:29:00,4.17659,4.18588,4.17659,4.17829,8630000.0
2009-12-18 09:30:00,4.18344,4.18344,4.17569,4.17902,4510000.0
2009-12-18 09:31:00,4.17996,4.18154,4.17808,4.18154,6760000.0
2009-12-18 09:32:00,4.17722,4.185,4.17365,4.18157,8630000.0
2009-12-18 09:33:00,4.17929,4.18211,4.17307,4.18132,6000000.0
2009-12-18 09:34:00,4.17979,4.18177,4.177,4.17991,6750000.0
2009-12-18 09:35:00,4.17829,4.18107,4.17144,4.18027,7900000.0
2009-12-18 09:36:00,4.17831,4.18148,4.17149,4.17149,9380000.0
2009-12-18 09:37:00,4.18096,4.18165,4.17218,4.17816,6750000.0
2009-12-18 09:38:00,4.18133,4.18188,4.17198,4.17198,6380000.0
2009-12-18 09:39:00,4.17999,4.18116,4.17635,4.17635,5630000.0
2009-12-18 09:40:00,4.18076,4.18076,4.17512,4.17512,3770000.0
2009-12-18 09:41:00,4.17653,4.18106,4.17049,4.17926,7500000.0
2009-12-18 09:42:00,4.18048,4.18365,4.17536,4.18353,5640000.0
2009-12-18 09:43:00,4.17744,4.18801,4.17744,4.18538,8250000.0
2009-12-18 09:44:00,4.18161,4.18725,4.17786,4.1849,9750000.0
2009-12-18 09:45:00,4.18485,4.18774,4.17919,4.18552,7500000.0
2009-12-18 09:46:00,4.17525,4.18503,4.17499,4.17918,6000000.0
2009-12-18 09:47:00,4.1808,4.18656,4.17599,4.18386,5630000.0
2009-12-18 09:48:00,4.1822,4.18723,4.17689,4.18071,5260000.0
2009-12-18 09:49:00,4.18,4.18015,4.17214,4.1737,10890000.0
2009-12-18 09:50:00,4.17442,4.17644,4.1649,4.17644,5630000.0
2009-12-18 09:51:00,4.17359,4.17728,4.17179,4.17621,8630000.0
2009-12-18 09:52:00,4.17571,4.17571,4.16952,4.17127,4510000.0
2009-12-18 09:53:00,4.17508,4.17819,4.17166,4.17289,7880000.0
2009-12-18 09:54:00,4.17785,4.18239,4.17601,4.17971,9000000.0
2009-12-18 09:55:00,4.17817,4.18042,4.17787,4.18042,6000000.0
2009-12-18 09:56:00,4.17947,4.18058,4.17092,4.1798,4880000.0
2009-12-18 09:57:00,4.18121,4.18121,4.17472,4.17518,7510000.0
2009-12-18 09:58:00,4.17467,4.17862,4.17382,4.17622,7510000.0
2009-12-18 09:59:00,4.17745,4.18059,4.17101,4.17101,8250000.0
2009-12-18 10:00:00,4.17741,4.18016,4.17533,4.17875,11630000.0
2009-12-18 10:01:00,4.17897,4.17984,4.17135,4.17799,8630000.0
2009-12-18 10:02:00,4.17654,4.17889,4.17192,4.17778,7140000.0
2009-12-18 10:03:00,4.17829,4.18047,4.17472,4.17933,5630000.0
2009-12-18 10:04:00,4.17929,4.18354,4.17338,4.17994,12010000.0
2009-12-18 10:05:00,4.17294,4.17995,4.17294,4.17455,6750000.0
2009-12-18 10:06:00,4.17667,4.17804,4.17014,4.17515,9010000.0
2009-12-18 10:07:00,4.1752,4.1768,4.16455,4.17639,6000000.0
2009-12-18 10:08:00,4.17607,4.17794,4.16657,4.17425,10880000.0
2009-12-18 10:09:00,4.17797,4.17797,4.1692,4.17407,6750000.0
2009-12-18 10:10:00,4.1651,4.17641,4.1651,4.1738,7140000.0
2009-12-18 10:11:00,4.17653,4.17735,4.16933,4.17717,6390000.0
2009-12-18 10:12:00,4.17273,4.17778,4.17212,4.17532,7140000.0
2009-12-18 10:13:00,4.17437,4.17624,4.16627,4.16865,9390000.0
2009-12-18 10:14:00,4.17404,4.17454,4.16811,4.17454,9020000.0
2009-12-18 10:15:00,4.17601,4.17601,4.16727,4.16798,7510000.0
2009-12-18 10:16:00,4.165,4.17536,4.165,4.1736,6380000.0
2009-12-18 10:17:00,4.17303,4.1755,4.16451,4.16451,7130000.0
2009-12-18 10:18:00,4.17274,4.17443,4.1691,4.17307,5260000.0
2009-12-18 10:19:00,4.1744,4.17497,4.16956,4.16956,5650000.0
2009-12-18 10:20:00,4.17063,4.17581,4.17023,4.17023,7510000.0
2009-12-18 10:21:00,4.17485,4.17667,4.16699,4.16948,4880000.0
2009-12-18 10:22:00,4.1742,4.17511,4.17149,4.17491,6000000.0
2009-12-18 10:23:00,4.17028,4.17533,4.17028,4.17533,6760000.0
2009-12-18 10:24:00,4.17463,4.17696,4.17032,4.17594,6770000.0
2009-12-18 10:25:00,4.16873,4.17643,4.16512,4.17384,15410000.0
2009-12-18 10:26:00,4.17426,4.1759,4.16529,4.17084,12380000.0
2009-12-18 10:27:00,4.17286,4.17536,4.17067,4.17396,4140000.0
2009-12-18 10:28:00,4.17419,4.17517,4.16942,4.16942,13140000.0
2009-12-18 10:29:00,4.17486,4.1763,4.1643,4.17388,11630000.0
2009-12-18 10:30:00,4.17318,4.17506,4.16257,4.16621,5640000.0
2009-12-18 10:31:00,4.17363,4.17499,4.16311,4.16311,7130000.0
2009-12-18 10:32:00,4.17296,4.1764,4.16719,4.17379,13130000.0
2009-12-18 10:33:00,4.17538,4.17538,4.17,4.17533,12000000.0
2009-12-18 10:34:00,4.17557,4.17711,4.16735,4.17497,4890000.0
2009-12-18 10:35:00,4.17416,4.17529,4.16858,4.17049,5630000.0
2009-12-18 10:36:00,4.1756,4.18393,4.17331,4.18393,6770000.0
2009-12-18 10:37:00,4.17698,4.18314,4.17083,4.17795,15010000.0
2009-12-18 10:38:00,4.16922,4.18225,4.16922,4.17351,6750000.0
2009-12-18 10:39:00,4.17492,4.18046,4.17086,4.17086,5640000.0
2009-12-18 10:40:00,4.17428,4.18106,4.17135,4.18015,6010000.0
2009-12-18 10:41:00,4.17944,4.18038,4.1681,4.17423,7130000.0
2009-12-18 10:42:00,4.17912,4.17983,4.17289,4.17289,8260000.0
2009-12-18 10:43:00,4.17306,4.1776,4.17239,4.17239,7130000.0
2009-12-18 10:44:00,4.16812,4.17928,4.16812,4.17411,10890000.0
2009-12-18 10:45:00,4.17213,4.17613,4.16789,4.16789,7500000.0
2009-12-18 10:46:00,4.17603,4.17721,4.16444,4.16444,5270000.0
2009-12-18 10:47:00,4.17595,4.1772,4.16548,4.17432,11260000.0
2009-12-18 10:48:00,4.17151,4.17551,4.16725,4.17019,17270000.0
2009-12-18 10:49:00,4.1684,4.17405,4.16352,4.17336,12390000.0
2009-12-18 10:50:00,4.17464,4.17531,4.16363,4.17531,9000000.0
2009-12-18 10:51:00,4.17155,4.17482,4.16574,4.16928,5630000.0
2009-12-18 10:52:00,4.17436,4.17531,4.16859,4.1745,16140000.0
2009-12-18 10:53:00,4.17418,4.17559,4.16852,4.17484,4510000.0
2009-12-18 10:54:00,4.16903,4.17581,4.16463,4.17332,6380000.0
2009-12-18 10:55:00,4.16787,4.17378,4.16078,4.16943,11270000.0
2009-12-18 10:56:00,4.1757,4.17702,4.17092,4.17597,6380000.0
2009-12-18 10:57:00,4.17152,4.17801,4.16878,4.17367,5630000.0
2009-12-18 10:58:00,4.17471,4.17588,4.1707,4.17555,6010000.0
2009-12-18 10:59:00,4.17661,4.17697,4.16685,4.17697,12770000.0
2009-12-18 11:00:00,4.17725,4.17725,4.16684,4.17613,6000000.0
2009-12-18 11:01:00,4.17606,4.17727,4.17173,4.17575,6000000.0
2009-12-18 11:02:00,4.17192,4.17755,4.17192,4.17378,7130000.0
2009-12-18 11:03:00,4.17646,4.1769,4.16677,4.1769,4880000.0
2009-12-18 11:04:00,4.17813,4.17813,4.17267,4.17403,4880000.0
2009-12-18 11:05:00,4.17763,4.17906,4.17301,4.17781,8260000.0
2009-12-18 11:06:00,4.17416,4.1793,4.17297,4.17846,6010000.0
2009-12-18 11:07:00,4.17402,4.17966,4.17105,4.17916,6390000.0
2009-12-18 11:08:00,4.17756,4.17967,4.17375,4.17703,6000000.0
2009-12-18 11:09:00,4.17763,4.18074,4.17033,4.17804,9760000.0
2009-12-18 11:10:00,4.18041,4.18041,4.17366,4.17982,10900000.0
2009-12-18 11:11:00,4.17293,4.1795,4.17068,4.17803,7130000.0
2009-12-18 11:12:00,4.17687,4.17948,4.16749,4.17831,8250000.0
2009-12-18 11:13:00,4.17636,4.18007,4.17199,4.17925,5630000.0
2009-12-18 11:14:00,4.17131,4.17937,4.17131,4.17915,7130000.0
2009-12-18 11:15:00,4.18023,4.18023,4.16814,4.1799,6760000.0
2009-12-18 11:16:00,4.18037,4.18071,4.1757,4.17658,4880000.0
2009-12-18 11:17:00,4.18136,4.18136,4.17696,4.18076,8630000.0
2009-12-18 11:18:00,4.17707,4.18354,4.17211,4.18351,7130000.0
2009-12-18 11:19:00,4.17829,4.18456,4.17457,4.17944,10520000.0
2009-12-18 11:20:00,4.18212,4.18596,4.17961,4.17961,6760000.0
2009-12-18 11:21:00,4.18013,4.18398,4.1745,4.1745,6010000.0
2009-12-18 11:22:00,4.18441,4.18444,4.17973,4.18354,10130000.0
2009-12-18 11:23:00,4.18044,4.18459,4.18044,4.18416,5250000.0
2009-12-18 11:24:00,4.18529,4.18529,4.17867,4.17922,5250000.0
2009-12-18 11:25:00,4.18358,4.18761,4.17714,4.18518,6760000.0
2009-12-18 11:26:00,4.18192,4.18469,4.17373,4.1784,7130000.0
2009-12-18 11:27:00,4.18302,4.18403,4.18049,4.18327,7140000.0
2009-12-18 11:28:00,4.18182,4.18361,4.17843,4.18361,5260000.0
2009-12-18 11:29:00,4.18313,4.18421,4.1764,4.1764,5250000.0
2009-12-18 11:30:00,4.18366,4.18498,4.17709,4.17933,10910000.0
2009-12-18 11:31:00,4.18446,4.18446,4.17272,4.18279,7130000.0
2009-12-18 11:32:00,4.18283,4.18314,4.17759,4.17759,6380000.0
2009-12-18 11:33:00,4.17411,4.18391,4.17218,4.18256,9000000.0
2009-12-18 11:34:00,4.18358,4.18358,4.17324,4.18127,4140000.0
2009-12-18 11:35:00,4.17883,4.18315,4.17883,4.18111,6390000.0
2009-12-18 11:36:00,4.18388,4.18436,4.17596,4.18326,11640000.0
2009-12-18 11:37:00,4.1849,4.18566,4.17678,4.17937,10880000.0
2009-12-18 11:38:00,4.18247,4.1837,4.17556,4.17556,6400000.0
2009-12-18 11:39:00,4.17327,4.18364,4.17327,4.1797,4510000.0
2009-12-18 11:40:00,4.18457,4.18457,4.18051,4.18373,7510000.0
2009-12-18 11:41:00,4.17409,4.18296,4.17409,4.17854,4510000.0
2009-12-18 11:42:00,4.18078,4.18306,4.17775,4.18218,4880000.0
2009-12-18 11:43:00,4.18148,4.18331,4.17261,4.18098,12010000.0
2009-12-18 11:44:00,4.18105,4.1854,4.17369,4.18087,14630000.0
2009-12-18 11:45:00,4.17402,4.18073,4.17021,4.17021,6010000.0
2009-12-18 11:46:00,4.16836,4.17889,4.16663,4.17819,7880000.0
2009-12-18 11:47:00,4.17633,4.17768,4.16828,4.17768,4880000.0
2009-12-18 11:48:00,4.1686,4.1787,4.1686,4.17685,5640000.0
2009-12-18 11:49:00,4.17728,4.17728,4.16641,4.16747,5260000.0
2009-12-18 11:50:00,4.17764,4.17787,4.17246,4.17698,6010000.0
2009-12-18 11:51:00,4.17653,4.178,4.17267,4.17556,8630000.0
2009-12-18 11:52:00,4.17567,4.17615,4.17251,4.17554,4890000.0
2009-12-18 11:53:00,4.17639,4.17639,4.16901,4.17321,6380000.0
2009-12-18 11:54:00,4.17773,4.1779,4.1723,4.17401,5250000.0
2009-12-18 11:55:00,4.1745,4.17623,4.16891,4.17623,5260000.0
2009-12-18 11:56:00,4.17651,4.1784,4.17303,4.17724,9390000.0
2009-12-18 11:57:00,4.17497,4.17775,4.1718,4.17678,5250000.0
2009-12-18 11:58:00,4.17791,4.17845,4.17585,4.17722,6010000.0
2009-12-18 11:59:00,4.17576,4.18257,4.17554,4.17641,5630000.0
2009-12-18 12:00:00,4.17548,4.17903,4.16858,4.17194,9010000.0
2009-12-18 12:01:00,4.17797,4.18424,4.17233,4.18141,9750000.0
2009-12-18 12:02:00,4.18063,4.18294,4.17171,4.18204,15770000.0
2009-12-18 12:03:00,4.17638,4.18305,4.17378,4.18132,7140000.0
2009-12-18 12:04:00,4.18078,4.18347,4.17409,4.18078,6380000.0
2009-12-18 12:05:00,4.18183,4.18359,4.17441,4.18006,6010000.0
2009-12-18 12:06:00,4.18454,4.18457,4.17546,4.17546,11260000.0
2009-12-18 12:07:00,4.18091,4.18417,4.17812,4.18054,7130000.0
2009-12-18 12:08:00,4.18097,4.18318,4.17385,4.17928,4880000.0
2009-12-18 12:09:00,4.18224,4.1841,4.17894,4.17894,7880000.0
2009-12-18 12:10:00,4.18302,4.18302,4.17704,4.18206,6380000.0
2009-12-18 12:11:00,4.18073,4.18259,4.17524,4.18259,6380000.0
2009-12-18 12:12:00,4.1788,4.18535,4.17654,4.17654,7130000.0
2009-12-18 12:13:00,4.17921,4.18303,4.17356,4.18303,7140000.0
2009-12-18 12:14:00,4.18209,4.18455,4.17267,4.1813,16150000.0
2009-12-18 12:15:00,4.17875,4.18411,4.1762,4.18281,17270000.0
2009-12-18 12:16:00,4.1771,4.18214,4.17526,4.18086,6390000.0
2009-12-18 12:17:00,4.17753,4.18363,4.17511,4.17846,6010000.0
2009-12-18 12:18:00,4.17689,4.18237,4.17284,4.18123,9010000.0
2009-12-18 12:19:00,4.18181,4.18288,4.17247,4.18249,8250000.0
2009-12-18 12:20:00,4.18273,4.18363,4.17708,4.18131,12020000.0
2009-12-18 12:21:00,4.17576,4.18132,4.17576,4.18113,4880000.0
2009-12-18 12:22:00,4.18158,4.18195,4.17667,4.17888,6750000.0
2009-12-18 12:23:00,4.17839,4.18314,4.17287,4.18147,6390000.0
2009-12-18 12:24:00,4.18365,4.18365,4.17897,4.17897,5250000.0
2009-12-18 12:25:00,4.18272,4.18324,4.17718,4.18016,6000000.0
2009-12-18 12:26:00,4.18109,4.18395,4.17784,4.1836,6010000.0
2009-12-18 12:27:00,4.18287,4.18557,4.17927,4.18547,9020000.0
2009-12-18 12:28:00,4.17737,4.1865,4.17737,4.18419,7510000.0
2009-12-18 12:29:00,4.18473,4.1868,4.17796,4.18538,8250000.0
2009-12-18 12:30:00,4.18757,4.1902,4.17902,4.18301,10880000.0
2009-12-18 12:31:00,4.18604,4.18604,4.17659,4.18485,5630000.0
2009-12-18 12:32:00,4.18055,4.18602,4.17468,4.18136,4880000.0
2009-12-18 12:33:00,4.18535,4.18678,4.1835,4.18578,6760000.0
2009-12-18 12:34:00,4.18473,4.18567,4.17899,4.17899,6380000.0
2009-12-18 12:35:00,4.17499,4.18585,4.17499,4.18488,5640000.0
2009-12-18 12:36:00,4.18106,4.1865,4.17898,4.1847,5250000.0
2009-12-18 12:37:00,4.18565,4.18565,4.17516,4.17516,7880000.0
2009-12-18 12:38:00,4.18168,4.18654,4.17563,4.17563,6380000.0
2009-12-18 12:39:00,4.18311,4.18351,4.1737,4.17452,6380000.0
2009-12-18 12:40:00,4.18415,4.18433,4.17819,4.18433,6000000.0
2009-12-18 12:41:00,4.17551,4.18618,4.17551,4.18435,7130000.0
2009-12-18 12:42:00,4.18714,4.18725,4.17435,4.18659,5630000.0
2009-12-18 12:43:00,4.18754,4.19009,4.18362,4.18799,7510000.0
2009-12-18 12:44:00,4.18682,4.18893,4.18285,4.18285,6750000.0
2009-12-18 12:45:00,4.18602,4.18874,4.17846,4.1859,13150000.0
2009-12-18 12:46:00,4.18478,4.1893,4.182,4.18821,5250000.0
2009-12-18 12:47:00,4.18745,4.18838,4.18012,4.18838,8280000.0
2009-12-18 12:48:00,4.19017,4.19101,4.17906,4.18909,16880000.0
2009-12-18 12:49:00,4.18242,4.18798,4.17643,4.18093,6010000.0
2009-12-18 12:50:00,4.1871,4.1877,4.18215,4.1877,6380000.0
2009-12-18 12:51:00,4.18697,4.18942,4.17945,4.18942,6010000.0
2009-12-18 12:52:00,4.18816,4.18936,4.18374,4.18438,10510000.0
2009-12-18 12:53:00,4.18164,4.18707,4.18164,4.1826,5260000.0
2009-12-18 12:54:00,4.18588,4.18613,4.17375,4.18613,14260000.0
2009-12-18 12:55:00,4.18383,4.18589,4.17395,4.17395,9750000.0
2009-12-18 12:56:00,4.18323,4.18336,4.17483,4.1786,5260000.0
2009-12-18 12:57:00,4.17479,4.18373,4.17479,4.1806,5630000.0
2009-12-18 12:58:00,4.18229,4.18561,4.17797,4.18064,4510000.0
2009-12-18 12:59:00,4.17679,4.18707,4.17679,4.18033,7890000.0
2009-12-18 13:00:00,4.18456,4.18496,4.17311,4.17311,6390000.0
2009-12-18 13:01:00,4.18239,4.185,4.18156,4.18347,5630000.0
2009-12-18 13:02:00,4.1795,4.18575,4.1795,4.18458,6390000.0
2009-12-18 13:03:00,4.18255,4.18313,4.17414,4.18197,7510000.0
2009-12-18 13:04:00,4.18633,4.18756,4.18081,4.18517,5260000.0
2009-12-18 13:05:00,4.17789,4.18463,4.1765,4.18463,4900000.0
2009-12-18 13:06:00,4.18441,4.18972,4.17874,4.18621,4890000.0
2009-12-18 13:07:00,4.1851,4.18534,4.17858,4.18513,4510000.0
2009-12-18 13:08:00,4.18488,4.18533,4.17539,4.18398,12770000.0
2009-12-18 13:09:00,4.18452,4.18452,4.17464,4.17841,7510000.0
2009-12-18 13:10:00,4.18417,4.18481,4.1791,4.18481,6750000.0
2009-12-18 13:11:00,4.18354,4.18354,4.17049,4.17049,5250000.0
2009-12-18 13:12:00,4.18089,4.18235,4.17659,4.18181,6380000.0
2009-12-18 13:13:00,4.18389,4.18389,4.17875,4.18118,4880000.0
2009-12-18 13:14:00,4.17956,4.18472,4.17099,4.18433,14300000.0
2009-12-18 13:15:00,4.18509,4.18665,4.17375,4.17607,6010000.0
2009-12-18 13:16:00,4.17922,4.18963,4.17922,4.1821,7130000.0
2009-12-18 13:17:00,4.18444,4.18482,4.17935,4.1846,5250000.0
2009-12-18 13:18:00,4.17546,4.18503,4.17546,4.18081,4880000.0
2009-12-18 13:19:00,4.18531,4.18531,4.17992,4.18471,5250000.0
2009-12-18 13:20:00,4.18464,4.185,4.18224,4.18224,5250000.0
2009-12-18 13:21:00,4.18378,4.18613,4.17597,4.18535,6750000.0
2009-12-18 13:22:00,4.18459,4.18621,4.18093,4.18521,6000000.0
2009-12-18 13:23:00,4.18412,4.18484,4.17504,4.1839,6760000.0
2009-12-18 13:24:00,4.18358,4.18696,4.17683,4.18233,5640000.0
2009-12-18 13:25:00,4.18521,4.18521,4.17871,4.18251,5260000.0
2009-12-18 13:26:00,4.18479,4.18532,4.17716,4.17821,7130000.0
2009-12-18 13:27:00,4.18489,4.18685,4.18094,4.1853,4510000.0
2009-12-18 13:28:00,4.18689,4.18836,4.182,4.182,6380000.0
2009-12-18 13:29:00,4.18549,4.18631,4.17818,4.18542,13520000.0
2009-12-18 13:30:00,4.1872,4.18865,4.18349,4.18807,7130000.0
2009-12-18 13:31:00,4.18742,4.18869,4.1825,4.1825,4510000.0
2009-12-18 13:32:00,4.18702,4.1895,4.1848,4.18905,8260000.0
2009-12-18 13:33:00,4.18921,4.19079,4.18411,4.18734,9380000.0
2009-12-18 13:34:00,4.18835,4.18886,4.18192,4.18768,4880000.0
2009-12-18 13:35:00,4.18706,4.18784,4.18378,4.18612,5630000.0
2009-12-18 13:36:00,4.18851,4.19039,4.18005,4.18801,6000000.0
2009-12-18 13:37:00,4.18911,4.18911,4.18737,4.18737,5250000.0
2009-12-18 13:38:00,4.18643,4.18797,4.18588,4.18705,5630000.0
2009-12-18 13:39:00,4.18544,4.18906,4.18232,4.18714,8250000.0
2009-12-18 13:40:00,4.18916,4.19044,4.1876,4.1876,6010000.0
2009-12-18 13:41:00,4.18849,4.19033,4.18781,4.18901,7880000.0
2009-12-18 13:42:00,4.19013,4.19177,4.1866,4.1866,7130000.0
2009-12-18 13:43:00,4.18934,4.19233,4.1888,4.19233,6380000.0
2009-12-18 13:44:00,4.19125,4.19192,4.18136,4.19192,9760000.0
2009-12-18 13:45:00,4.1854,4.19045,4.17971,4.18363,9390000.0
2009-12-18 13:46:00,4.1918,4.19671,4.18692,4.19072,7880000.0
2009-12-18 13:47:00,4.18964,4.1915,4.17921,4.18191,12380000.0
2009-12-18 13:48:00,4.18955,4.19096,4.18349,4.18916,12390000.0
2009-12-18 13:49:00,4.19016,4.19016,4.18378,4.18595,5630000.0
2009-12-18 13:50:00,4.19028,4.19132,4.18537,4.18594,6020000.0
2009-12-18 13:51:00,4.18408,4.1902,4.18408,4.18883,7880000.0
2009-12-18 13:52:00,4.18278,4.19001,4.18278,4.18938,6000000.0
2009-12-18 13:53:00,4.19136,4.19511,4.18006,4.19254,7510000.0
2009-12-18 13:54:00,4.18561,4.19515,4.18427,4.18729,11260000.0
2009-12-18 13:55:00,4.17916,4.19045,4.17916,4.18941,9000000.0
2009-12-18 13:56:00,4.18702,4.19253,4.18606,4.18854,4530000.0
2009-12-18 13:57:00,4.19148,4.19389,4.18643,4.18643,5260000.0
2009-12-18 13:58:00,4.19193,4.19288,4.18751,4.18981,8250000.0
2009-12-18 13:59:00,4.19388,4.19776,4.18736,4.1938,8270000.0
2009-12-18 14:00:00,4.1935,4.1975,4.18544,4.19585,7130000.0
2009-12-18 14:01:00,4.19229,4.19643,4.1846,4.19264,7500000.0
2009-12-18 14:02:00,4.18836,4.19492,4.18834,4.1908,7140000.0
2009-12-18 14:03:00,4.18575,4.19459,4.18575,4.19387,4890000.0
2009-12-18 14:04:00,4.19323,4.19424,4.18641,4.18794,4880000.0
2009-12-18 14:05:00,4.19249,4.19388,4.18725,4.19246,14630000.0
2009-12-18 14:06:00,4.18922,4.19836,4.18631,4.19125,6380000.0
2009-12-18 14:07:00,4.19652,4.19977,4.18838,4.18838,9390000.0
2009-12-18 14:08:00,4.19483,4.19483,4.19073,4.19073,6380000.0
2009-12-18 14:09:00,4.19199,4.19246,4.18587,4.19246,10140000.0
2009-12-18 14:10:00,4.19043,4.19504,4.18934,4.18934,6760000.0
2009-12-18 14:11:00,4.19342,4.19425,4.19163,4.1937,4510000.0
2009-12-18 14:12:00,4.19406,4.19466,4.18289,4.19375,7510000.0
2009-12-18 14:13:00,4.19116,4.19762,4.19116,4.19762,7510000.0
2009-12-18 14:14:00,4.19675,4.1994,4.19297,4.1978,15770000.0
2009-12-18 14:15:00,4.19904,4.19971,4.19452,4.19452,5630000.0
2009-12-18 14:16:00,4.18736,4.19853,4.18736,4.19703,6380000.0
2009-12-18 14:17:00,4.19474,4.19742,4.19144,4.19213,4880000.0
2009-12-18 14:18:00,4.1922,4.19791,4.18781,4.18781,6750000.0
2009-12-18 14:19:00,4.18609,4.19671,4.18609,4.18837,6760000.0
2009-12-18 14:20:00,4.18839,4.19366,4.18334,4.188,7130000.0
2009-12-18 14:21:00,4.19024,4.1939,4.18256,4.19108,4520000.0
2009-12-18 14:22:00,4.18808,4.19283,4.18737,4.19283,6000000.0
2009-12-18 14:23:00,4.19302,4.19584,4.18515,4.1917,5640000.0
2009-12-18 14:24:00,4.19395,4.19395,4.18382,4.19135,6380000.0
2009-12-18 14:25:00,4.191,4.19371,4.18403,4.19332,12390000.0
2009-12-18 14:26:00,4.19214,4.1937,4.18868,4.19201,7880000.0
2009-12-18 14:27:00,4.18785,4.19241,4.18568,4.19205,10140000.0
2009-12-18 14:28:00,4.18974,4.19416,4.1876,4.19163,7510000.0
2009-12-18 14:29:00,4.19423,4.1952,4.18821,4.1952,6010000.0
2009-12-18 14:30:00,4.19418,4.19655,4.18998,4.19089,3770000.0
2009-12-18 14:31:00,4.19467,4.19557,4.18946,4.1938,7130000.0
2009-12-18 14:32:00,4.18896,4.1942,4.18896,4.19376,6000000.0
2009-12-18 14:33:00,4.19289,4.19561,4.18517,4.19499,6020000.0
2009-12-18 14:34:00,4.19414,4.19644,4.18588,4.19426,11260000.0
2009-12-18 14:35:00,4.19646,4.1971,4.19129,4.1971,4880000.0
2009-12-18 14:36:00,4.19616,4.1992,4.19418,4.19565,6380000.0
2009-12-18 14:37:00,4.18932,4.19811,4.18932,4.19668,7130000.0
2009-12-18 14:38:00,4.18992,4.20005,4.18992,4.19632,7140000.0
2009-12-18 14:39:00,4.19727,4.19781,4.19276,4.19276,6750000.0
2009-12-18 14:40:00,4.19322,4.19861,4.19297,4.1985,5630000.0
2009-12-18 14:41:00,4.19782,4.19858,4.1901,4.19642,7880000.0
2009-12-18 14:42:00,4.18841,4.19776,4.18668,4.1935,9770000.0
2009-12-18 14:43:00,4.19665,4.19665,4.19156,4.19207,6010000.0
2009-12-18 14:44:00,4.19843,4.19989,4.18804,4.1917,57830000.0
2009-12-18 14:45:00,4.19419,4.19796,4.19198,4.19566,5260000.0
2009-12-18 14:46:00,4.19096,4.19766,4.1883,4.19651,5260000.0
2009-12-18 14:47:00,4.19596,4.19727,4.19023,4.19566,8650000.0
2009-12-18 14:48:00,4.19505,4.1958,4.19048,4.19048,4510000.0
2009-12-18 14:49:00,4.19646,4.19646,4.18624,4.19432,7150000.0
2009-12-18 14:50:00,4.19398,4.19602,4.19323,4.19477,6750000.0
2009-12-18 14:51:00,4.1954,4.1954,4.18718,4.19489,14280000.0
2009-12-18 14:52:00,4.19471,4.19768,4.19008,4.19514,7510000.0
2009-12-18 14:53:00,4.19394,4.19937,4.18751,4.19065,9020000.0
2009-12-18 14:54:00,4.18931,4.19398,4.18448,4.19396,8640000.0
2009-12-18 14:55:00,4.1948,4.19526,4.18565,4.19414,5630000.0
2009-12-18 14:56:00,4.19426,4.19587,4.19153,4.19587,5260000.0
2009-12-18 14:57:00,4.18642,4.19647,4.18615,4.19577,13520000.0
2009-12-18 14:58:00,4.19532,4.19539,4.19028,4.19028,6380000.0
2009-12-18 14:59:00,4.19546,4.20209,4.19077,4.19693,10140000.0
2009-12-18 15:00:00,4.19269,4.19817,4.1864,4.19508,6760000.0
2009-12-18 15:01:00,4.19131,4.19582,4.18924,4.19398,7510000.0
2009-12-18 15:02:00,4.1909,4.19568,4.1909,4.19411,5260000.0
2009-12-18 15:03:00,4.19569,4.19569,4.18821,4.19549,6750000.0
2009-12-18 15:04:00,4.19435,4.19532,4.19057,4.19436,5260000.0
2009-12-18 15:05:00,4.19611,4.19611,4.18236,4.19465,4510000.0
2009-12-18 15:06:00,4.18933,4.19568,4.18469,4.19405,6390000.0
2009-12-18 15:07:00,4.19417,4.19514,4.18244,4.19489,6010000.0
2009-12-18 15:08:00,4.19627,4.19627,4.18998,4.18998,5250000.0
2009-12-18 15:09:00,4.19526,4.19526,4.18363,4.19348,7500000.0
2009-12-18 15:10:00,4.1919,4.19398,4.1882,4.18881,6010000.0
2009-12-18 15:11:00,4.19403,4.19655,4.19224,4.19299,5250000.0
2009-12-18 15:12:00,4.19513,4.19686,4.18857,4.19396,9010000.0
2009-12-18 15:13:00,4.18549,4.1949,4.18549,4.18888,6010000.0
2009-12-18 15:14:00,4.19079,4.19145,4.18501,4.18842,11270000.0
2009-12-18 15:15:00,4.18283,4.18661,4.18079,4.18097,7510000.0
2009-12-18 15:16:00,4.18649,4.18767,4.18108,4.18445,5630000.0
2009-12-18 15:17:00,4.1906,4.1922,4.18182,4.18239,6750000.0
2009-12-18 15:18:00,4.18583,4.18961,4.17727,4.18961,11260000.0
2009-12-18 15:19:00,4.18719,4.1874,4.1737,4.18487,8640000.0
2009-12-18 15:20:00,4.19041,4.19332,4.18187,4.18774,7880000.0
2009-12-18 15:21:00,4.18312,4.19169,4.18312,4.18474,8260000.0
2009-12-18 15:22:00,4.19055,4.19451,4.18031,4.18031,10140000.0
2009-12-18 15:23:00,4.19003,4.1906,4.18483,4.18483,5250000.0
2009-12-18 15:24:00,4.19302,4.19535,4.18302,4.19145,7890000.0
2009-12-18 15:25:00,4.18973,4.19262,4.18779,4.19106,5260000.0
2009-12-18 15:26:00,4.18899,4.19383,4.18843,4.18843,6770000.0
2009-12-18 15:27:00,4.1828,4.19271,4.1828,4.18945,5250000.0
2009-12-18 15:28:00,4.19136,4.19183,4.19078,4.19162,4510000.0
2009-12-18 15:29:00,4.19049,4.19116,4.17959,4.18649,17640000.0
2009-12-18 15:30:00,4.19151,4.19172,4.18601,4.19172,9020000.0
2009-12-18 15:31:00,4.19108,4.19235,4.18526,4.19004,10510000.0
2009-12-18 15:32:00,4.19118,4.19534,4.18237,4.19534,13500000.0
2009-12-18 15:33:00,4.19386,4.19412,4.18414,4.1932,10880000.0
2009-12-18 15:34:00,4.18878,4.19429,4.18696,4.19403,13140000.0
2009-12-18 15:35:00,4.18305,4.19279,4.18181,4.19279,10880000.0
2009-12-18 15:36:00,4.19319,4.19324,4.18777,4.18945,6750000.0
2009-12-18 15:37:00,4.19072,4.19404,4.18868,4.19318,5630000.0
2009-12-18 15:38:00,4.18843,4.1937,4.18484,4.19347,6000000.0
2009-12-18 15:39:00,4.19242,4.19385,4.18818,4.19252,6750000.0
2009-12-18 15:40:00,4.19175,4.1932,4.1815,4.19198,13520000.0
2009-12-18 15:41:00,4.19091,4.19227,4.18215,4.19173,6380000.0
2009-12-18 15:42:00,4.1896,4.19462,4.18833,4.19423,4890000.0
2009-12-18 15:43:00,4.18588,4.19553,4.18588,4.19553,4890000.0
2009-12-18 15:44:00,4.19208,4.19567,4.18632,4.19505,6010000.0
2009-12-18 15:45:00,4.19385,4.1962,4.18677,4.19362,6000000.0
2009-12-18 15:46:00,4.19307,4.19473,4.19084,4.19473,5630000.0
2009-12-18 15:47:00,4.19395,4.19656,4.19118,4.19448,4510000.0
2009-12-18 15:48:00,4.18881,4.19482,4.1887,4.19442,6760000.0
2009-12-18 15:49:00,4.18523,4.19391,4.18278,4.18966,9760000.0
2009-12-18 15:50:00,4.19016,4.19555,4.18593,4.19178,4880000.0
2009-12-18 15:51:00,4.19036,4.19572,4.19036,4.19421,4890000.0
2009-12-18 15:52:00,4.19159,4.19566,4.18616,4.19566,4510000.0
2009-12-18 15:53:00,4.19446,4.19489,4.18884,4.19415,7130000.0
2009-12-18 15:54:00,4.18901,4.19433,4.18367,4.18367,7130000.0
2009-12-18 15:55:00,4.18661,4.19367,4.18255,4.19146,7500000.0
2009-12-18 15:56:00,4.19154,4.19236,4.18194,4.18618,8250000.0
2009-12-18 15:57:00,4.18817,4.19197,4.18546,4.19045,5630000.0
2009-12-18 15:58:00,4.1904,4.192,4.18189,4.18626,7890000.0
2009-12-18 15:59:00,4.18579,4.18984,4.17705,4.18984,13890000.0
2009-12-18 16:00:00,4.19227,4.19394,4.18158,4.19394,8260000.0
2009-12-18 16:01:00,4.18308,4.19369,4.18308,4.18432,5630000.0
2009-12-18 16:02:00,4.19569,4.19764,4.18734,4.18734,4890000.0
2009-12-18 16:03:00,4.18511,4.19544,4.18511,4.1907,6390000.0
2009-12-18 16:04:00,4.19086,4.19307,4.18255,4.19307,5260000.0
2009-12-18 16:05:00,4.19238,4.1925,4.18468,4.18904,5250000.0
2009-12-18 16:06:00,4.18884,4.19473,4.18835,4.19382,6390000.0
2009-12-18 16:07:00,4.18844,4.19688,4.18844,4.19465,5640000.0
2009-12-18 16:08:00,4.19477,4.19477,4.18416,4.18757,6750000.0
2009-12-18 16:09:00,4.19181,4.19576,4.18488,4.1892,7520000.0
2009-12-18 16:10:00,4.18854,4.19349,4.18749,4.19175,5630000.0
2009-12-18 16:11:00,4.18693,4.19246,4.18221,4.19246,4890000.0
2009-12-18 16:12:00,4.19256,4.19256,4.18255,4.18451,6380000.0
2009-12-18 16:13:00,4.18696,4.19594,4.18426,4.19342,8630000.0
2009-12-18 16:14:00,4.18037,4.19143,4.18037,4.18271,9760000.0
2009-12-18 16:15:00,4.18775,4.18969,4.18299,4.18895,5260000.0
2009-12-18 16:16:00,4.189,4.18976,4.17953,4.18445,7890000.0
2009-12-18 16:17:00,4.18766,4.18768,4.18144,4.18593,4880000.0
2009-12-18 16:18:00,4.17953,4.18759,4.17615,4.1871,5260000.0
2009-12-18 16:19:00,4.18024,4.18466,4.17442,4.17442,7130000.0
2009-12-18 16:20:00,4.18408,4.18604,4.17969,4.18587,7880000.0
2009-12-18 16:21:00,4.18357,4.18665,4.17596,4.18467,8630000.0
2009-12-18 16:22:00,4.17584,4.18729,4.17584,4.18721,13520000.0
2009-12-18 16:23:00,4.18531,4.18678,4.17564,4.18078,7890000.0
2009-12-18 16:24:00,4.1837,4.18844,4.18357,4.18494,8630000.0
2009-12-18 16:25:00,4.18364,4.18852,4.18336,4.18659,7880000.0
2009-12-18 16:26:00,4.18628,4.18895,4.18624,4.18624,7510000.0
2009-12-18 16:27:00,4.1869,4.19163,4.18084,4.19053,6760000.0
2009-12-18 16:28:00,4.18777,4.18884,4.18144,4.18884,6380000.0
2009-12-18 16:29:00,4.18735,4.1881,4.18242,4.18365,4140000.0
2009-12-18 16:30:00,4.18566,4.18907,4.18566,4.187,6000000.0
2009-12-18 16:31:00,4.18836,4.18942,4.17949,4.18309,6760000.0
2009-12-18 16:32:00,4.18246,4.18838,4.18246,4.18835,8250000.0
2009-12-18 16:33:00,4.18855,4.18929,4.18219,4.18497,8630000.0
2009-12-18 16:34:00,4.18737,4.18841,4.17584,4.17584,6380000.0
2009-12-18 16:35:00,4.18354,4.18835,4.18286,4.18286,7130000.0
2009-12-18 16:36:00,4.18651,4.19033,4.17828,4.18273,4510000.0
2009-12-18 16:37:00,4.18691,4.1894,4.18346,4.18769,6760000.0
2009-12-18 16:38:00,4.18698,4.18914,4.17935,4.18914,5260000.0
2009-12-18 16:39:00,4.18866,4.19236,4.18051,4.18809,7880000.0
2009-12-18 16:40:00,4.18914,4.19016,4.17822,4.18894,7890000.0
2009-12-18 16:41:00,4.18752,4.19187,4.18148,4.18878,6010000.0
2009-12-18 16:42:00,4.18809,4.18869,4.18276,4.18842,4510000.0
2009-12-18 16:43:00,4.18488,4.19124,4.17929,4.19013,6010000.0
2009-12-18 16:44:00,4.19178,4.19178,4.18443,4.18983,12390000.0
2009-12-18 16:45:00,4.17911,4.19081,4.17911,4.19054,7130000.0
2009-12-18 16:46:00,4.18992,4.19154,4.18171,4.19154,6760000.0
2009-12-18 16:47:00,4.18298,4.19326,4.18294,4.18294,7880000.0
2009-12-18 16:48:00,4.19177,4.19256,4.18215,4.1874,6390000.0
2009-12-18 16:49:00,4.19061,4.19255,4.18674,4.18674,5630000.0
2009-12-18 16:50:00,4.19173,4.19378,4.18344,4.18707,5260000.0
2009-12-18 16:51:00,4.187,4.19135,4.1835,4.1835,6000000.0
2009-12-18 16:52:00,4.18605,4.1917,4.18192,4.19105,7500000.0
2009-12-18 16:53:00,4.19229,4.19229,4.18383,4.18928,6380000.0
2009-12-18 16:54:00,4.18217,4.19221,4.18217,4.19128,9020000.0
2009-12-18 16:55:00,4.19215,4.19285,4.18746,4.19285,4510000.0
2009-12-18 16:56:00,4.1907,4.19072,4.17968,4.17968,6000000.0
2009-12-18 16:57:00,4.19126,4.19238,4.18533,4.18533,6000000.0
2009-12-18 16:58:00,4.19085,4.19241,4.19043,4.19043,6000000.0
2009-12-18 16:59:00,4.18914,4.19046,4.17881,4.18964,12760000.0
2009-12-18 17:00:00,4.19086,4.19086,4.18076,4.18804,15020000.0
2009-12-18 17:01:00,4.18915,4.19109,4.17883,4.1856,5630000.0
2009-12-18 17:02:00,4.18958,4.19202,4.18154,4.19202,4880000.0
2009-12-18 17:03:00,4.19147,4.19179,4.18623,4.18673,5250000.0
2009-12-18 17:04:00,4.18551,4.19178,4.18551,4.19035,8630000.0
2009-12-18 17:05:00,4.18814,4.19165,4.18643,4.19059,6010000.0
2009-12-18 17:06:00,4.18788,4.18931,4.17608,4.18931,7880000.0
2009-12-18 17:07:00,4.18926,4.18951,4.17956,4.18554,6380000.0
2009-12-18 17:08:00,4.18998,4.19369,4.18206,4.19195,5260000.0
2009-12-18 17:09:00,4.18616,4.19085,4.18188,4.1904,7140000.0
2009-12-18 17:10:00,4.19076,4.19076,4.18486,4.19027,6380000.0
2009-12-18 17:11:00,4.18123,4.19372,4.18123,4.19029,8260000.0
2009-12-18 17:12:00,4.18719,4.18891,4.183,4.183,4900000.0
2009-12-18 17:13:00,4.18514,4.19086,4.17848,4.1875,9020000.0
2009-12-18 17:14:00,4.18916,4.19052,4.17821,4.18862,13130000.0
2009-12-18 17:15:00,4.1887,4.18903,4.17932,4.17932,6010000.0
2009-12-18 17:16:00,4.18878,4.189,4.18175,4.18799,6000000.0
2009-12-18 17:17:00,4.18666,4.18981,4.18483,4.18947,8250000.0
2009-12-18 17:18:00,4.1899,4.1899,4.18384,4.18624,9390000.0
2009-12-18 17:19:00,4.18575,4.19282,4.18078,4.18987,5630000.0
2009-12-18 17:20:00,4.19125,4.19465,4.18306,4.19232,9760000.0
2009-12-18 17:21:00,4.18943,4.19112,4.18297,4.18297,6750000.0
2009-12-18 17:22:00,4.18545,4.19142,4.18026,4.18953,4880000.0
2009-12-18 17:23:00,4.18823,4.19284,4.18186,4.18585,13150000.0
2009-12-18 17:24:00,4.18999,4.19181,4.18471,4.18791,5260000.0
2009-12-18 17:25:00,4.18862,4.19202,4.18583,4.18786,6750000.0
2009-12-18 17:26:00,4.19224,4.19265,4.18869,4.19181,7520000.0
2009-12-18 17:27:00,4.19082,4.19131,4.17735,4.18587,7130000.0
2009-12-18 17:28:00,4.19061,4.19267,4.18272,4.19019,5640000.0
2009-12-18 17:29:00,4.18253,4.19251,4.18253,4.1879,10880000.0
2009-12-18 17:30:00,4.19097,4.19144,4.18784,4.18784,4510000.0
2009-12-18 17:31:00,4.19155,4.19155,4.18695,4.19123,6010000.0
2009-12-18 17:32:00,4.19168,4.19293,4.18396,4.19131,6380000.0
2009-12-18 17:33:00,4.18924,4.19133,4.1842,4.18911,7520000.0
2009-12-18 17:34:00,4.18924,4.1944,4.18775,4.19076,4880000.0
2009-12-18 17:35:00,4.18199,4.19174,4.18199,4.19078,10890000.0
2009-12-18 17:36:00,4.18258,4.19058,4.18258,4.18513,4880000.0
2009-12-18 17:37:00,4.18832,4.19103,4.18756,4.18999,6390000.0
2009-12-18 17:38:00,4.18979,4.19233,4.18666,4.19128,7130000.0
2009-12-18 17:39:00,4.18397,4.19201,4.18397,4.1878,8260000.0
2009-12-18 17:40:00,4.18993,4.18993,4.18014,4.18014,5630000.0
2009-12-18 17:41:00,4.18129,4.19145,4.18129,4.18744,7880000.0
2009-12-18 17:42:00,4.18831,4.19071,4.18443,4.1859,6760000.0
2009-12-18 17:43:00,4.19267,4.19267,4.18079,4.19104,5630000.0
2009-12-18 17:44:00,4.1915,4.19203,4.18226,4.18226,5630000.0
2009-12-18 17:45:00,4.1926,4.19338,4.18153,4.19291,7500000.0
2009-12-18 17:46:00,4.19008,4.19396,4.18548,4.19012,8640000.0
2009-12-18 17:47:00,4.18579,4.19052,4.18495,4.186,6010000.0
2009-12-18 17:48:00,4.18671,4.19279,4.18156,4.18156,6390000.0
2009-12-18 17:49:00,4.18896,4.19181,4.18362,4.18362,6010000.0
2009-12-18 17:50:00,4.19085,4.19287,4.18281,4.19287,6390000.0
2009-12-18 17:51:00,4.19474,4.19494,4.18876,4.19397,5630000.0
2009-12-18 17:52:00,4.19068,4.19466,4.18565,4.19131,4510000.0
2009-12-18 17:53:00,4.19559,4.19665,4.18975,4.19068,7130000.0
2009-12-18 17:54:00,4.19669,4.19771,4.1925,4.19531,8630000.0
2009-12-18 17:55:00,4.18656,4.19816,4.18656,4.19513,10880000.0
2009-12-18 17:56:00,4.1852,4.1953,4.1852,4.18954,7140000.0
2009-12-18 17:57:00,4.19601,4.19601,4.19173,4.19196,4880000.0
2009-12-18 17:58:00,4.19439,4.19974,4.19257,4.19381,7880000.0
2009-12-18 17:59:00,4.19725,4.20263,4.19376,4.1999,5250000.0
2009-12-18 18:00:00,4.19633,4.20456,4.19633,4.20456,5630000.0
2009-12-18 18:01:00,4.2043,4.2043,4.19352,4.1994,5250000.0
2009-12-18 18:02:00,4.19599,4.20067,4.19419,4.19999,7500000.0
2009-12-18 18:03:00,4.19117,4.20023,4.19048,4.1962,12750000.0
2009-12-18 18:04:00,4.19387,4.19669,4.1916,4.19669,5250000.0
2009-12-18 18:05:00,4.18929,4.19735,4.17985,4.19735,4140000.0
2009-12-18 18:06:00,4.19644,4.19711,4.18562,4.19174,6020000.0
2009-12-18 18:07:00,4.19913,4.20301,4.19338,4.20301,4890000.0
2009-12-18 18:08:00,4.20306,4.20306,4.19723,4.20234,7510000.0
2009-12-18 18:09:00,4.19671,4.20171,4.19375,4.20142,6020000.0
2009-12-18 18:10:00,4.20135,4.20215,4.19555,4.20042,6760000.0
2009-12-18 18:11:00,4.20135,4.20287,4.19199,4.20058,5260000.0
2009-12-18 18:12:00,4.20149,4.20538,4.19634,4.19634,12010000.0
2009-12-18 18:13:00,4.20316,4.20316,4.19347,4.19986,4510000.0
2009-12-18 18:14:00,4.19182,4.20045,4.1916,4.20045,8630000.0
2009-12-18 18:15:00,4.20398,4.20398,4.19604,4.19604,7880000.0
2009-12-18 18:16:00,4.20184,4.20271,4.19741,4.20178,6380000.0
2009-12-18 18:17:00,4.20346,4.20346,4.19858,4.20135,4880000.0
2009-12-18 18:18:00,4.20303,4.2039,4.19879,4.20315,7500000.0
2009-12-18 18:19:00,4.19873,4.20413,4.19263,4.19467,6760000.0
2009-12-18 18:20:00,4.20299,4.20399,4.19677,4.19918,7130000.0
2009-12-18 18:21:00,4.19754,4.20351,4.19347,4.20219,6380000.0
2009-12-18 18:22:00,4.19353,4.20268,4.19353,4.19896,4880000.0
2009-12-18 18:23:00,4.20173,4.20355,4.19546,4.20283,6380000.0
2009-12-18 18:24:00,4.19875,4.20274,4.19756,4.20131,6380000.0
2009-12-18 18:25:00,4.19646,4.20074,4.19195,4.19195,6010000.0
2009-12-18 18:26:00,4.19806,4.2029,4.19287,4.20065,6010000.0
2009-12-18 18:27:00,4.20183,4.20275,4.19592,4.19692,5250000.0
2009-12-18 18:28:00,4.19439,4.20473,4.19439,4.19465,5640000.0
2009-12-18 18:29:00,4.20435,4.20498,4.20068,4.20318,5260000.0
2009-12-18 18:30:00,4.19481,4.20347,4.19481,4.20028,5250000.0
2009-12-18 18:31:00,4.20146,4.20392,4.19364,4.19952,6760000.0
2009-12-18 18:32:00,4.20342,4.20548,4.19305,4.19305,6380000.0
2009-12-18 18:33:00,4.2052,4.2052,4.19492,4.20345,5250000.0
2009-12-18 18:34:00,4.19907,4.20404,4.19566,4.20398,6750000.0
2009-12-18 18:35:00,4.20407,4.20441,4.19898,4.2038,6380000.0
2009-12-18 18:36:00,4.20477,4.20477,4.19424,4.2031,5250000.0
2009-12-18 18:37:00,4.2041,4.20537,4.19991,4.20169,4880000.0
2009-12-18 18:38:00,4.19876,4.20261,4.19794,4.20261,4510000.0
2009-12-18 18:39:00,4.20381,4.20461,4.20301,4.20362,7500000.0
2009-12-18 18:40:00,4.19888,4.20612,4.19449,4.20612,6380000.0
2009-12-18 18:41:00,4.20548,4.20548,4.1992,4.19928,5250000.0
2009-12-18 18:42:00,4.20493,4.20583,4.19361,4.20504,6400000.0
2009-12-18 18:43:00,4.20359,4.2065,4.19438,4.19857,5630000.0
2009-12-18 18:44:00,4.20436,4.20608,4.19275,4.19904,15380000.0
2009-12-18 18:45:00,4.199,4.2067,4.19173,4.19507,8640000.0
2009-12-18 18:46:00,4.2028,4.20447,4.19558,4.20447,8630000.0
2009-12-18 18:47:00,4.20055,4.20615,4.19996,4.20428,7510000.0
2009-12-18 18:48:00,4.19658,4.20872,4.19658,4.20352,9010000.0
2009-12-18 18:49:00,4.20113,4.20521,4.19572,4.19572,5640000.0
2009-12-18 18:50:00,4.20058,4.20517,4.19859,4.20466,5260000.0
2009-12-18 18:51:00,4.20502,4.20504,4.19803,4.20331,5250000.0
2009-12-18 18:52:00,4.20337,4.20467,4.19403,4.204,5630000.0
2009-12-18 18:53:00,4.20148,4.20518,4.20009,4.2042,4890000.0
2009-12-18 18:54:00,4.20069,4.20517,4.19739,4.19864,4880000.0
2009-12-18 18:55:00,4.20263,4.20652,4.19556,4.20246,7510000.0
2009-12-18 18:56:00,4.20377,4.20509,4.19496,4.19894,7130000.0
2009-12-18 18:57:00,4.19882,4.20626,4.19882,4.20542,5630000.0
2009-12-18 18:58:00,4.20381,4.20518,4.2011,4.20368,6750000.0
2009-12-18 18:59:00,4.20502,4.20527,4.19472,4.19472,5630000.0
2009-12-18 19:00:00,4.20194,4.20387,4.20194,4.20387,4880000.0
2009-12-18 19:01:00,4.19374,4.20414,4.19374,4.20223,7880000.0
2009-12-18 19:02:00,4.19832,4.20453,4.19832,4.20246,6760000.0
2009-12-18 19:03:00,4.19853,4.20327,4.19162,4.20144,6000000.0
2009-12-18 19:04:00,4.19769,4.20414,4.19482,4.20103,7510000.0
2009-12-18 19:05:00,4.20244,4.2028,4.20135,4.20277,6380000.0
2009-12-18 19:06:00,4.19354,4.20228,4.19117,4.19929,6750000.0
2009-12-18 19:07:00,4.20097,4.20413,4.19897,4.20387,5260000.0
2009-12-18 19:08:00,4.20002,4.20575,4.20002,4.20438,4510000.0
2009-12-18 19:09:00,4.20462,4.20791,4.20277,4.20527,6760000.0
2009-12-18 19:10:00,4.20581,4.20692,4.20204,4.20496,6000000.0
2009-12-18 19:11:00,4.20321,4.20721,4.20091,4.20632,6380000.0
2009-12-18 19:12:00,4.20305,4.20688,4.19974,4.20037,7880000.0
2009-12-18 19:13:00,4.20344,4.20652,4.19964,4.20614,7890000.0
2009-12-18 19:14:00,4.1959,4.20542,4.1959,4.20237,5250000.0
2009-12-18 19:15:00,4.19983,4.2056,4.19983,4.20454,5630000.0
2009-12-18 19:16:00,4.19976,4.20386,4.19976,4.20285,4880000.0
2009-12-18 19:17:00,4.20245,4.20315,4.19319,4.20315,4880000.0
2009-12-18 19:18:00,4.20386,4.20386,4.2018,4.20265,5250000.0
2009-12-18 19:19:00,4.19902,4.20308,4.19718,4.19748,6760000.0
2009-12-18 19:20:00,4.19833,4.20413,4.19833,4.20324,6760000.0
2009-12-18 19:21:00,4.19915,4.20501,4.19434,4.20264,6390000.0
2009-12-18 19:22:00,4.19393,4.20283,4.19393,4.19696,5260000.0
2009-12-18 19:23:00,4.19582,4.20452,4.19582,4.20136,5630000.0
2009-12-18 19:24:00,4.20181,4.20355,4.19751,4.19789,6390000.0
2009-12-18 19:25:00,4.20265,4.20272,4.1935,4.19535,6000000.0
2009-12-18 19:26:00,4.19614,4.20139,4.19614,4.19919,4880000.0
2009-12-18 19:27:00,4.19844,4.20305,4.19024,4.19986,7880000.0
2009-12-18 19:28:00,4.20085,4.20085,4.19141,4.1961,6380000.0
2009-12-18 19:29:00,4.19997,4.2028,4.1973,4.19744,6760000.0
2009-12-18 19:30:00,4.20031,4.20209,4.19212,4.19755,15040000.0
2009-12-18 19:31:00,4.19942,4.19963,4.19838,4.19838,6000000.0
2009-12-18 19:32:00,4.19327,4.20079,4.19079,4.2001,5250000.0
2009-12-18 19:33:00,4.19928,4.19987,4.19518,4.19981,5630000.0
2009-12-18 19:34:00,4.2,4.20233,4.19169,4.19464,5260000.0
2009-12-18 19:35:00,4.20071,4.20071,4.1941,4.19818,4880000.0
2009-12-18 19:36:00,4.19099,4.20057,4.19086,4.19774,7880000.0
2009-12-18 19:37:00,4.20133,4.20161,4.1955,4.20148,6760000.0
2009-12-18 19:38:00,4.19946,4.20101,4.19134,4.20005,8250000.0
2009-12-18 19:39:00,4.19492,4.19916,4.1883,4.19128,6390000.0
2009-12-18 19:40:00,4.20122,4.20122,4.19573,4.20081,7510000.0
2009-12-18 19:41:00,4.19437,4.19931,4.1886,4.19931,4880000.0
2009-12-18 19:42:00,4.19794,4.20143,4.19632,4.19632,6000000.0
2009-12-18 19:43:00,4.2003,4.20151,4.19516,4.20094,8250000.0
2009-12-18 19:44:00,4.1988,4.2006,4.19536,4.19536,5250000.0
2009-12-18 19:45:00,4.19337,4.20469,4.19337,4.1982,4880000.0
2009-12-18 19:46:00,4.19977,4.20178,4.19192,4.1999,6000000.0
2009-12-18 19:47:00,4.19965,4.19965,4.19351,4.1991,7510000.0
2009-12-18 19:48:00,4.20081,4.20095,4.19508,4.19657,4510000.0
2009-12-18 19:49:00,4.19663,4.20419,4.19297,4.20179,7510000.0
2009-12-18 19:50:00,4.19892,4.20102,4.19719,4.20098,5630000.0
2009-12-18 19:51:00,4.19082,4.20046,4.19082,4.1988,6750000.0
2009-12-18 19:52:00,4.19631,4.2012,4.1911,4.19502,5250000.0
2009-12-18 19:53:00,4.19482,4.19823,4.18948,4.19374,4880000.0
2009-12-18 19:54:00,4.19993,4.20185,4.19654,4.2015,4880000.0
2009-12-18 19:55:00,4.2007,4.20094,4.19357,4.19921,7500000.0
2009-12-18 19:56:00,4.19957,4.20122,4.19654,4.19967,5630000.0
2009-12-18 19:57:00,4.19561,4.20133,4.19118,4.19985,6000000.0
2009-12-18 19:58:00,4.19744,4.19995,4.19363,4.19927,3770000.0
2009-12-18 19:59:00,4.19902,4.2006,4.19258,4.19484,6390000.0
2009-12-18 20:00:00,4.19368,4.19784,4.19091,4.19091,4880000.0
2009-12-18 20:01:00,4.19668,4.19668,4.1903,4.19522,5630000.0
2009-12-18 20:02:00,4.19399,4.19607,4.19013,4.19592,7140000.0
2009-12-18 20:03:00,4.19696,4.19696,4.18693,4.19443,7130000.0
2009-12-18 20:04:00,4.19191,4.19605,4.18881,4.19605,7130000.0
2009-12-18 20:05:00,4.19553,4.19707,4.18558,4.18989,7880000.0
2009-12-18 20:06:00,4.1872,4.19617,4.1872,4.19391,5630000.0
2009-12-18 20:07:00,4.19619,4.19732,4.19199,4.19531,5640000.0
2009-12-18 20:08:00,4.19604,4.19864,4.18848,4.19238,7510000.0
2009-12-18 20:09:00,4.19698,4.19751,4.19234,4.19703,7500000.0
2009-12-18 20:10:00,4.18673,4.19601,4.18673,4.19519,4510000.0
2009-12-18 20:11:00,4.19604,4.19654,4.18674,4.19123,9010000.0
2009-12-18 20:12:00,4.19172,4.19677,4.188,4.19072,5260000.0
2009-12-18 20:13:00,4.19274,4.1949,4.18443,4.19419,4140000.0
2009-12-18 20:14:00,4.19415,4.19472,4.1848,4.19472,4880000.0
2009-12-18 20:15:00,4.18743,4.2002,4.18743,4.19619,6010000.0
2009-12-18 20:16:00,4.19344,4.19354,4.18275,4.19354,4880000.0
2009-12-18 20:17:00,4.19484,4.19484,4.18414,4.19057,5260000.0
2009-12-18 20:18:00,4.1896,4.19482,4.18783,4.19139,4510000.0
2009-12-18 20:19:00,4.19316,4.19331,4.18766,4.18766,6760000.0
2009-12-18 20:20:00,4.19388,4.19406,4.18873,4.18976,5640000.0
2009-12-18 20:21:00,4.18889,4.19456,4.18889,4.19042,7880000.0
2009-12-18 20:22:00,4.19152,4.19545,4.1896,4.19218,5250000.0
2009-12-18 20:23:00,4.19296,4.19526,4.18496,4.19526,7880000.0
2009-12-18 20:24:00,4.19644,4.19644,4.19147,4.19458,5630000.0
2009-12-18 20:25:00,4.19497,4.19576,4.18561,4.1928,9010000.0
2009-12-18 20:26:00,4.18731,4.19839,4.18731,4.19193,9010000.0
2009-12-18 20:27:00,4.19137,4.19457,4.1851,4.19445,4880000.0
2009-12-18 20:28:00,4.19542,4.19718,4.19223,4.19718,6000000.0
2009-12-18 20:29:00,4.19487,4.19653,4.18436,4.18436,5260000.0
2009-12-18 20:30:00,4.18932,4.19721,4.18932,4.19452,3380000.0
2009-12-18 20:31:00,4.19142,4.19748,4.18858,4.19676,6380000.0
2009-12-18 20:32:00,4.19499,4.19653,4.19076,4.19643,6020000.0
2009-12-18 20:33:00,4.19237,4.19633,4.18549,4.19038,6380000.0
2009-12-18 20:34:00,4.19592,4.19592,4.19113,4.19408,6000000.0
2009-12-18 20:35:00,4.19518,4.20093,4.19402,4.19889,6010000.0
2009-12-18 20:36:00,4.20086,4.20291,4.19208,4.19723,7880000.0
2009-12-18 20:37:00,4.20147,4.20147,4.19543,4.20037,6760000.0
2009-12-18 20:38:00,4.20072,4.20104,4.19188,4.20104,6000000.0
2009-12-18 20:39:00,4.20252,4.20252,4.19653,4.19968,6000000.0
2009-12-18 20:40:00,4.2032,4.2032,4.19691,4.20143,7140000.0
2009-12-18 20:41:00,4.20302,4.20302,4.19352,4.19995,4880000.0
2009-12-18 20:42:00,4.19407,4.20651,4.19407,4.1973,8260000.0
2009-12-18 20:43:00,4.20038,4.20038,4.1944,4.1944,2630000.0
2009-12-18 20:44:00,4.20057,4.20057,4.19033,4.19033,5250000.0
2009-12-18 20:45:00,4.19726,4.20049,4.1923,4.1923,5250000.0
2009-12-18 20:46:00,4.19956,4.20144,4.19076,4.19652,5630000.0
2009-12-18 20:47:00,4.20235,4.20235,4.19576,4.2016,4510000.0
2009-12-18 20:48:00,4.18932,4.20119,4.18932,4.19683,6380000.0
2009-12-18 20:49:00,4.19312,4.20579,4.19312,4.20325,7130000.0
2009-12-18 20:50:00,4.19504,4.20177,4.19504,4.20155,8250000.0
2009-12-18 20:51:00,4.19996,4.20141,4.19536,4.20004,6380000.0
2009-12-18 20:52:00,4.20018,4.20034,4.19425,4.2001,7510000.0
2009-12-18 20:53:00,4.18994,4.19897,4.18994,4.19865,5630000.0
2009-12-18 20:54:00,4.18957,4.20073,4.18957,4.19832,5640000.0
2009-12-18 20:55:00,4.2007,4.20165,4.19603,4.20106,6010000.0
2009-12-18 20:56:00,4.19675,4.1999,4.19183,4.1999,8250000.0
2009-12-18 20:57:00,4.20134,4.20134,4.19202,4.20093,6400000.0
2009-12-18 20:58:00,4.201,4.20241,4.19574,4.20002,5630000.0
2009-12-18 20:59:00,4.20051,4.20184,4.19448,4.20182,5260000.0
2009-12-18 21:00:00,4.19423,4.20454,4.19423,4.19718,8630000.0
2009-12-18 21:01:00,4.19549,4.20037,4.18958,4.20037,5250000.0
2009-12-18 21:02:00,4.20008,4.20196,4.1976,4.20182,6000000.0
2009-12-18 21:03:00,4.19921,4.20003,4.19389,4.19389,4130000.0
2009-12-18 21:04:00,4.20027,4.20064,4.18842,4.19715,6750000.0
2009-12-18 21:05:00,4.20077,4.20077,4.18933,4.19926,7510000.0
2009-12-18 21:06:00,4.19874,4.20244,4.19407,4.20034,6380000.0
2009-12-18 21:07:00,4.19547,4.20026,4.19547,4.19904,2270000.0
2009-12-18 21:08:00,4.19293,4.20017,4.19293,4.19829,3760000.0
2009-12-18 21:09:00,4.18942,4.20128,4.18942,4.1982,6020000.0
2009-12-18 21:10:00,4.19015,4.19961,4.19015,4.19961,7880000.0
2009-12-18 21:11:00,4.19648,4.20211,4.19395,4.20114,5630000.0
2009-12-18 21:12:00,4.19919,4.19919,4.18931,4.19507,7130000.0
2009-12-18 21:13:00,4.20114,4.20125,4.19684,4.20125,7880000.0
2009-12-18 21:14:00,4.20148,4.20312,4.19682,4.19682,7510000.0
2009-12-18 21:15:00,4.19408,4.2033,4.19408,4.19865,6390000.0
2009-12-18 21:16:00,4.19598,4.20215,4.19118,4.20085,4510000.0
2009-12-18 21:17:00,4.19011,4.20154,4.19011,4.20058,6760000.0
2009-12-18 21:18:00,4.19845,4.19845,4.18665,4.18892,4880000.0
2009-12-18 21:19:00,4.20053,4.20075,4.1969,4.20062,4880000.0
2009-12-18 21:20:00,4.19225,4.20282,4.19225,4.20029,6760000.0
2009-12-18 21:21:00,4.18976,4.20011,4.18976,4.19703,7510000.0
2009-12-18 21:22:00,4.19516,4.19999,4.19307,4.19441,5630000.0
2009-12-18 21:23:00,4.19523,4.20114,4.19442,4.19804,4510000.0
2009-12-18 21:24:00,4.19894,4.1996,4.19436,4.19504,7880000.0
2009-12-18 21:25:00,4.19573,4.2004,4.19062,4.19556,6760000.0
2009-12-18 21:26:00,4.20015,4.20074,4.19505,4.19505,5260000.0
2009-12-18 21:27:00,4.19585,4.2017,4.19515,4.19982,7510000.0
2009-12-18 21:28:00,4.18799,4.19926,4.18799,4.19926,5630000.0
2009-12-18 21:29:00,4.19439,4.1995,4.19407,4.1949,5640000.0
2009-12-18 21:30:00,4.19409,4.20535,4.19409,4.19819,7890000.0
2009-12-18 21:31:00,4.20013,4.20013,4.1915,4.19494,5250000.0
2009-12-18 21:32:00,4.1878,4.20056,4.1878,4.19208,6760000.0
2009-12-18 21:33:00,4.19927,4.19993,4.19383,4.19817,6000000.0
2009-12-18 21:34:00,4.20082,4.20195,4.18903,4.18903,7130000.0
2009-12-18 21:35:00,4.19851,4.20014,4.18887,4.20014,5260000.0
2009-12-18 21:36:00,4.19318,4.20383,4.19318,4.1966,7880000.0
2009-12-18 21:37:00,4.1999,4.20115,4.19477,4.19974,5630000.0
2009-12-18 21:38:00,4.19616,4.20122,4.19117,4.19618,5640000.0
2009-12-18 21:39:00,4.19817,4.20015,4.19139,4.20015,4510000.0
2009-12-18 21:40:00,4.19995,4.20066,4.19478,4.20049,5250000.0
2009-12-18 21:41:00,4.20075,4.20075,4.18972,4.19809,6000000.0
2009-12-18 21:42:00,4.19366,4.20276,4.19366,4.20166,6750000.0
2009-12-18 21:43:00,4.1995,4.2011,4.18855,4.19506,7140000.0
2009-12-18 21:44:00,4.19955,4.20115,4.19514,4.19514,5630000.0
2009-12-18 21:45:00,4.19395,4.20576,4.19395,4.19776,9390000.0
2009-12-18 21:46:00,4.18863,4.1978,4.18759,4.19229,5270000.0
2009-12-18 21:47:00,4.19791,4.19791,4.18479,4.19758,7130000.0
2009-12-18 21:48:00,4.19392,4.19821,4.19265,4.19753,6000000.0
2009-12-18 21:49:00,4.1934,4.19971,4.1934,4.19453,6380000.0
2009-12-18 21:50:00,4.19426,4.19928,4.19426,4.19919,8250000.0
2009-12-18 21:51:00,4.19902,4.19902,4.18857,4.18857,5250000.0
2009-12-18 21:52:00,4.18965,4.20008,4.18965,4.19875,5260000.0
2009-12-18 21:53:00,4.19928,4.19981,4.19006,4.19821,6760000.0
2009-12-18 21:54:00,4.19961,4.19961,4.18726,4.199,6750000.0
2009-12-18 21:55:00,4.19949,4.19949,4.19388,4.19679,4880000.0
2009-12-18 21:56:00,4.19985,4.20233,4.19054,4.19418,5630000.0
2009-12-18 21:57:00,4.19776,4.20012,4.19373,4.20012,6000000.0
2009-12-18 21:58:00,4.19771,4.19865,4.18772,4.19796,6010000.0
2009-12-18 21:59:00,4.19922,4.19922,4.18617,4.18617,5640000.0
2009-12-18 22:00:00,4.19571,4.19575,4.1854,4.1854,5260000.0
2009-12-18 22:01:00,4.1843,4.19169,4.1843,4.18906,6000000.0
2009-12-18 22:02:00,4.18762,4.19388,4.17797,4.17797,6760000.0
2009-12-18 22:03:00,4.18192,4.1882,4.18024,4.18754,7510000.0
2009-12-18 22:04:00,4.18124,4.1861,4.17632,4.18442,6000000.0
2009-12-18 22:05:00,4.18006,4.1851,4.17434,4.18327,7140000.0
2009-12-18 22:06:00,4.18059,4.18533,4.1755,4.18211,6390000.0
2009-12-18 22:07:00,4.18738,4.19268,4.17968,4.18307,7500000.0
2009-12-18 22:08:00,4.18898,4.18898,4.17792,4.1848,3750000.0
2009-12-18 22:09:00,4.18816,4.19075,4.17572,4.18114,5250000.0
2009-12-18 22:10:00,4.18326,4.19061,4.17777,4.18005,8250000.0
2009-12-18 22:11:00,4.18292,4.18989,4.17632,4.18229,7130000.0
2009-12-18 22:12:00,4.17443,4.18543,4.17443,4.18543,5260000.0
2009-12-18 22:13:00,4.17849,4.19039,4.17849,4.19039,7130000.0
2009-12-18 22:14:00,4.19126,4.19316,4.18671,4.19316,4140000.0
2009-12-18 22:15:00,4.19129,4.19252,4.18367,4.18367,5250000.0
2009-12-18 22:16:00,4.19065,4.19177,4.18622,4.19177,6000000.0
2009-12-18 22:17:00,4.19324,4.19457,4.18912,4.1938,4510000.0
2009-12-18 22:18:00,4.18427,4.19294,4.18194,4.18745,5630000.0
2009-12-18 22:19:00,4.19207,4.19285,4.18624,4.19221,6750000.0
2009-12-18 22:20:00,4.19345,4.1935,4.18422,4.18422,7880000.0
2009-12-18 22:21:00,4.19163,4.19287,4.18663,4.19246,4880000.0
2009-12-18 22:22:00,4.19006,4.19027,4.18271,4.18271,4880000.0
2009-12-18 22:23:00,4.1924,4.19288,4.18317,4.19082,6760000.0
2009-12-18 22:24:00,4.19141,4.19203,4.18448,4.19203,4510000.0
2009-12-18 22:25:00,4.19188,4.1932,4.1858,4.19028,4880000.0
2009-12-18 22:26:00,4.18818,4.1922,4.18265,4.19201,7130000.0
2009-12-18 22:27:00,4.18964,4.19438,4.18964,4.19438,5630000.0
2009-12-18 22:28:00,4.19231,4.19273,4.18546,4.19212,5630000.0
2009-12-18 22:29:00,4.19137,4.19253,4.18695,4.1874,6760000.0
2009-12-18 22:30:00,4.19076,4.1944,4.18565,4.1944,5640000.0
2009-12-18 22:31:00,4.19277,4.19277,4.18748,4.18769,5630000.0
2009-12-18 22:32:00,4.19405,4.19523,4.19262,4.19474,5630000.0
2009-12-18 22:33:00,4.18751,4.19113,4.18287,4.19025,8250000.0
2009-12-18 22:34:00,4.19064,4.19151,4.17833,4.18852,7510000.0
2009-12-18 22:35:00,4.19,4.19072,4.1861,4.18939,5260000.0
2009-12-18 22:36:00,4.18538,4.19065,4.18493,4.19065,6760000.0
2009-12-18 22:37:00,4.18687,4.19049,4.18334,4.19015,5250000.0
2009-12-18 22:38:00,4.19046,4.19206,4.183,4.19181,5260000.0
2009-12-18 22:39:00,4.19111,4.19132,4.18481,4.18519,4510000.0
2009-12-18 22:40:00,4.18689,4.19079,4.18571,4.18974,3760000.0
2009-12-18 22:41:00,4.18217,4.19233,4.18217,4.19233,6380000.0
2009-12-18 22:42:00,4.18239,4.19203,4.18239,4.18763,6380000.0
2009-12-18 22:43:00,4.1851,4.1896,4.18132,4.18728,4130000.0
2009-12-18 22:44:00,4.18081,4.19116,4.18081,4.18774,5630000.0
2009-12-18 22:45:00,4.18469,4.19643,4.18469,4.19007,9380000.0
2009-12-18 22:46:00,4.19109,4.19232,4.18576,4.19136,6010000.0
2009-12-18 22:47:00,4.19157,4.19255,4.18761,4.19194,6380000.0
2009-12-18 22:48:00,4.18285,4.19147,4.18095,4.18647,6000000.0
2009-12-18 22:49:00,4.18072,4.19062,4.18072,4.18961,6380000.0
2009-12-18 22:50:00,4.19013,4.19022,4.18004,4.18936,7880000.0
2009-12-18 22:51:00,4.18966,4.19025,4.1786,4.18909,5630000.0
2009-12-18 22:52:00,4.1849,4.19083,4.1849,4.19006,4880000.0
2009-12-18 22:53:00,4.18032,4.19006,4.18012,4.18882,5260000.0
2009-12-18 22:54:00,4.19077,4.19077,4.18699,4.18699,6770000.0
2009-12-18 22:55:00,4.18777,4.18821,4.1796,4.18327,6770000.0
2009-12-18 22:56:00,4.18725,4.18798,4.18263,4.18528,4510000.0
2009-12-18 22:57:00,4.18716,4.18761,4.18055,4.18436,5640000.0
2009-12-18 22:58:00,4.17821,4.1865,4.17821,4.18595,6000000.0
2009-12-18 22:59:00,4.17775,4.18749,4.17775,4.18471,5630000.0
2009-12-18 23:00:00,4.18775,4.18775,4.1811,4.1846,6000000.0
2009-12-18 23:01:00,4.18152,4.18762,4.18087,4.18762,6380000.0
2009-12-18 23:02:00,4.18506,4.18775,4.18275,4.18323,5250000.0
2009-12-18 23:03:00,4.18625,4.1884,4.17766,4.1884,4880000.0
2009-12-18 23:04:00,4.1813,4.18815,4.1813,4.18411,6000000.0
2009-12-18 23:05:00,4.18738,4.18959,4.18154,4.18535,4140000.0
2009-12-18 23:06:00,4.18362,4.18824,4.18362,4.18631,8250000.0
2009-12-18 23:07:00,4.18775,4.18923,4.1784,4.1873,6010000.0
2009-12-18 23:08:00,4.17707,4.18711,4.17592,4.18351,9760000.0
2009-12-18 23:09:00,4.18605,4.18782,4.18285,4.18782,6750000.0
2009-12-18 23:10:00,4.1865,4.1872,4.17618,4.17618,4510000.0
2009-12-18 23:11:00,4.1858,4.18595,4.17637,4.17637,6000000.0
2009-12-18 23:12:00,4.17922,4.18862,4.17922,4.18487,5640000.0
2009-12-18 23:14:00,4.1868,4.18799,4.17695,4.18623,4880000.0
2009-12-18 23:15:00,4.18722,4.18731,4.18258,4.18615,5630000.0
2009-12-18 23:16:00,4.18807,4.19056,4.17854,4.19056,6380000.0
2009-12-18 23:17:00,4.19035,4.19123,4.17831,4.1887,5250000.0
2009-12-18 23:18:00,4.18218,4.19088,4.1794,4.18594,6380000.0
2009-12-18 23:19:00,4.18874,4.19203,4.18364,4.18971,4140000.0
2009-12-18 23:20:00,4.17968,4.19032,4.17968,4.19032,4510000.0
2009-12-18 23:21:00,4.18599,4.19148,4.18572,4.18986,4510000.0
2009-12-18 23:22:00,4.1793,4.19063,4.17916,4.18799,7510000.0
2009-12-18 23:23:00,4.18134,4.19031,4.17949,4.19014,8630000.0
2009-12-18 23:24:00,4.18686,4.19212,4.18272,4.18272,4150000.0
2009-12-18 23:25:00,4.18587,4.18956,4.18587,4.1895,5250000.0
2009-12-18 23:26:00,4.18694,4.19086,4.18222,4.18882,3760000.0
2009-12-18 23:27:00,4.18996,4.19101,4.18558,4.19027,5260000.0
2009-12-18 23:28:00,4.19001,4.19001,4.18256,4.18256,3750000.0
2009-12-18 23:29:00,4.19221,4.19278,4.18508,4.18943,7880000.0
2009-12-18 23:30:00,4.18957,4.18971,4.18355,4.18355,5630000.0
2009-12-18 23:31:00,4.18508,4.18866,4.18508,4.18866,2630000.0
2009-12-18 23:32:00,4.18939,4.18942,4.18002,4.18567,9760000.0
2009-12-18 23:33:00,4.1788,4.18921,4.1788,4.18531,3380000.0
2009-12-18 23:34:00,4.18869,4.18995,4.18448,4.18842,6750000.0
2009-12-18 23:35:00,4.18032,4.19377,4.18032,4.18646,8250000.0
2009-12-18 23:36:00,4.18338,4.18429,4.18338,4.18429,1500000.0
2009-12-18 23:37:00,4.18781,4.19093,4.17932,4.17932,6380000.0
2009-12-18 23:38:00,4.17994,4.19384,4.17994,4.19384,4130000.0
2009-12-18 23:39:00,4.18752,4.19506,4.18752,4.19405,5250000.0
2009-12-18 23:40:00,4.19589,4.19589,4.18651,4.19021,7880000.0
2009-12-18 23:41:00,4.18317,4.19578,4.18317,4.19124,5630000.0
2009-12-18 23:42:00,4.19474,4.19637,4.18952,4.19181,6380000.0
2009-12-18 23:43:00,4.19349,4.19492,4.19349,4.19492,1500000.0
2009-12-18 23:44:00,4.18671,4.1977,4.18671,4.19374,5630000.0
2009-12-18 23:45:00,4.19423,4.19514,4.19139,4.19514,3010000.0
2009-12-18 23:46:00,4.19528,4.19528,4.18572,4.19359,4880000.0
2009-12-18 23:47:00,4.19071,4.19606,4.18678,4.19606,4880000.0
2009-12-18 23:48:00,4.19587,4.19587,4.18773,4.19439,4880000.0
2009-12-18 23:49:00,4.1947,4.19587,4.19031,4.19173,4880000.0
2009-12-18 23:50:00,4.19565,4.19766,4.18706,4.19677,4510000.0
2009-12-18 23:52:00,4.19729,4.19855,4.19371,4.19371,6380000.0
2009-12-18 23:54:00,4.18912,4.19857,4.18912,4.19477,6760000.0
2009-12-18 23:55:00,4.19838,4.19838,4.1922,4.19787,6760000.0
2009-12-18 23:56:00,4.19771,4.19812,4.19283,4.19812,5260000.0
2009-12-18 23:57:00,4.19903,4.19943,4.19038,4.19429,7130000.0
2009-12-18 23:58:00,4.19911,4.19911,4.18904,4.19743,6760000.0
2009-12-18 23:59:00,4.19628,4.19686,4.19126,4.19126,6380000.0
2009-12-21 00:00:00,4.17834,4.17844,4.16897,4.17745,4510000.0
2009-12-21 00:01:00,4.17946,4.18108,4.17509,4.17797,4880000.0
2009-12-21 00:02:00,4.17746,4.18285,4.1739,4.18217,4880000.0
2009-12-21 00:03:00,4.18025,4.18245,4.17413,4.1762,5260000.0
2009-12-21 00:04:00,4.17659,4.17659,4.17659,4.17659,380000.0
2009-12-21 00:05:00,4.1822,4.18452,4.1721,4.18344,6010000.0
2009-12-21 00:06:00,4.18236,4.18368,4.17953,4.18315,4880000.0
2009-12-21 00:07:00,4.17202,4.18074,4.17202,4.17502,7140000.0
2009-12-21 00:08:00,4.17335,4.18081,4.17335,4.17393,6010000.0
2009-12-21 00:09:00,4.17773,4.17893,4.16882,4.17893,6770000.0
2009-12-21 00:10:00,4.17425,4.18585,4.17425,4.18104,4890000.0
2009-12-21 00:11:00,4.18065,4.18065,4.16945,4.16945,5250000.0
2009-12-21 00:12:00,4.18004,4.18071,4.17562,4.17674,4880000.0
2009-12-21 00:13:00,4.17713,4.17713,4.17713,4.17713,750000.0
2009-12-21 00:14:00,4.17936,4.18062,4.17462,4.17462,4880000.0
2009-12-21 00:15:00,4.17856,4.18492,4.17552,4.18117,9380000.0
2009-12-21 00:16:00,4.16948,4.17763,4.16948,4.17763,1500000.0
2009-12-21 00:17:00,4.17266,4.1786,4.17266,4.17653,4880000.0
2009-12-21 00:18:00,4.17538,4.1839,4.17538,4.1839,2250000.0
2009-12-21 00:19:00,4.17605,4.18407,4.17502,4.18326,4890000.0
2009-12-21 00:21:00,4.17939,4.18726,4.17839,4.18726,9750000.0
2009-12-21 00:23:00,4.18592,4.18592,4.17539,4.17539,5250000.0
2009-12-21 00:24:00,4.17977,4.18422,4.17349,4.18399,6010000.0
2009-12-21 00:25:00,4.18003,4.18465,4.17617,4.17617,6010000.0
2009-12-21 00:26:00,4.18199,4.18238,4.17652,4.17751,6750000.0
2009-12-21 00:28:00,4.183,4.1838,4.17465,4.1838,5260000.0
2009-12-21 00:29:00,4.17912,4.18353,4.17912,4.18208,5630000.0
2009-12-21 00:30:00,4.1762,4.18873,4.17512,4.18202,4890000.0
2009-12-21 00:31:00,4.18285,4.18426,4.17723,4.18426,5630000.0
2009-12-21 00:32:00,4.17203,4.18874,4.17203,4.18874,6750000.0
2009-12-21 00:33:00,4.19061,4.19061,4.17864,4.18122,7510000.0
2009-12-21 00:34:00,4.18023,4.18406,4.17213,4.18406,6380000.0
2009-12-21 00:35:00,4.18675,4.18856,4.18578,4.18856,6750000.0
2009-12-21 00:36:00,4.18928,4.19038,4.17989,4.17989,6390000.0
2009-12-21 00:37:00,4.17883,4.19228,4.17825,4.18319,9010000.0
2009-12-21 00:38:00,4.18623,4.18623,4.18125,4.1824,4880000.0
2009-12-21 00:39:00,4.18167,4.18361,4.17722,4.18276,6760000.0
2009-12-21 00:40:00,4.18196,4.1882,4.18196,4.18527,6000000.0
2009-12-21 00:41:00,4.183,4.18464,4.17913,4.18067,6390000.0
2009-12-21 00:42:00,4.18026,4.1831,4.18026,4.1831,1500000.0
2009-12-21 00:43:00,4.18259,4.18559,4.18072,4.1854,5260000.0
2009-12-21 00:45:00,4.17447,4.18419,4.17447,4.18031,6380000.0
2009-12-21 00:46:00,4.17837,4.18406,4.17837,4.17924,3390000.0
2009-12-21 00:47:00,4.18338,4.18392,4.17511,4.18241,5630000.0
2009-12-21 00:48:00,4.17416,4.18458,4.17416,4.18222,5630000.0
2009-12-21 00:49:00,4.17436,4.18318,4.17436,4.17933,3750000.0
2009-12-21 00:50:00,4.17619,4.18186,4.17619,4.17645,5260000.0
2009-12-21 00:51:00,4.1823,4.18328,4.17713,4.18081,6390000.0
2009-12-21 00:52:00,4.18093,4.18134,4.17585,4.17585,5250000.0
2009-12-21 00:53:00,4.17961,4.18087,4.17347,4.18056,6770000.0
2009-12-21 00:54:00,4.18285,4.18285,4.17578,4.18131,6380000.0
2009-12-21 00:55:00,4.18068,4.18096,4.17113,4.17113,4890000.0
2009-12-21 00:56:00,4.17935,4.18201,4.17155,4.18201,5250000.0
2009-12-21 00:57:00,4.17981,4.18262,4.17239,4.17656,7880000.0
2009-12-21 00:58:00,4.18006,4.18165,4.17465,4.17465,4880000.0
2009-12-21 00:59:00,4.18134,4.1822,4.17518,4.18019,5630000.0
2009-12-21 01:00:00,4.17364,4.18582,4.17364,4.17941,8260000.0
2009-12-21 01:01:00,4.17937,4.18244,4.1788,4.18181,5630000.0
2009-12-21 01:02:00,4.1747,4.18154,4.1747,4.17663,3010000.0
2009-12-21 01:03:00,4.18149,4.18467,4.1751,4.17777,5630000.0
2009-12-21 01:04:00,4.17473,4.18067,4.17473,4.17562,5260000.0
2009-12-21 01:05:00,4.18187,4.18256,4.17266,4.18051,7510000.0
2009-12-21 01:06:00,4.18269,4.18278,4.17714,4.18097,5250000.0
2009-12-21 01:07:00,4.1808,4.18122,4.17742,4.17993,6000000.0
2009-12-21 01:08:00,4.17659,4.1815,4.1748,4.18037,7140000.0
2009-12-21 01:09:00,4.17995,4.18293,4.17267,4.1779,6010000.0
2009-12-21 01:10:00,4.17789,4.18218,4.17623,4.17986,4880000.0
2009-12-21 01:11:00,4.182,4.18375,4.17468,4.17929,8630000.0
2009-12-21 01:12:00,4.18191,4.18191,4.17195,4.17703,2270000.0
2009-12-21 01:13:00,4.17702,4.18165,4.16811,4.16811,4130000.0
2009-12-21 01:14:00,4.17693,4.17915,4.1672,4.17915,7880000.0
2009-12-21 01:15:00,4.17978,4.17978,4.1731,4.17599,4510000.0
2009-12-21 01:16:00,4.18058,4.18125,4.17186,4.18125,7880000.0
2009-12-21 01:17:00,4.17169,4.18042,4.17169,4.18042,3380000.0
2009-12-21 01:18:00,4.17512,4.18028,4.17488,4.17877,8630000.0
2009-12-21 01:19:00,4.18196,4.18196,4.17213,4.1793,7500000.0
2009-12-21 01:20:00,4.18151,4.18205,4.17113,4.17637,4140000.0
2009-12-21 01:21:00,4.1767,4.18292,4.17333,4.18167,5260000.0
2009-12-21 01:22:00,4.17689,4.18162,4.17172,4.1795,7510000.0
2009-12-21 01:23:00,4.18109,4.1842,4.18018,4.18018,6760000.0
2009-12-21 01:24:00,4.18279,4.18316,4.17572,4.18046,5250000.0
2009-12-21 01:25:00,4.17589,4.18396,4.17357,4.18259,8640000.0
2009-12-21 01:26:00,4.1826,4.1826,4.17678,4.18151,3380000.0
2009-12-21 01:27:00,4.17775,4.18306,4.17378,4.18306,4880000.0
2009-12-21 01:28:00,4.1859,4.1859,4.17338,4.17824,7130000.0
2009-12-21 01:29:00,4.18373,4.1848,4.17512,4.18356,7510000.0
2009-12-21 01:30:00,4.18541,4.18615,4.18147,4.18219,2640000.0
2009-12-21 01:31:00,4.18149,4.18224,4.18055,4.18211,4140000.0
2009-12-21 01:32:00,4.18103,4.18238,4.17305,4.18184,5250000.0
2009-12-21 01:33:00,4.17803,4.18532,4.17803,4.1829,4510000.0
2009-12-21 01:34:00,4.1787,4.18593,4.17528,4.18262,5640000.0
2009-12-21 01:35:00,4.18216,4.18321,4.17743,4.1819,7510000.0
2009-12-21 01:36:00,4.18134,4.18185,4.17823,4.18112,4890000.0
2009-12-21 01:37:00,4.1814,4.18733,4.17574,4.17574,4880000.0
2009-12-21 01:39:00,4.18497,4.18562,4.18054,4.18087,4500000.0
2009-12-21 01:40:00,4.18025,4.18367,4.17899,4.17969,5260000.0
2009-12-21 01:41:00,4.17922,4.18299,4.17303,4.18299,5250000.0
2009-12-21 01:42:00,4.18358,4.18595,4.17487,4.18415,6750000.0
2009-12-21 01:43:00,4.18161,4.18819,4.18161,4.18668,5250000.0
2009-12-21 01:44:00,4.18039,4.18539,4.17947,4.18185,6380000.0
2009-12-21 01:45:00,4.18243,4.18911,4.17935,4.18339,14660000.0
2009-12-21 01:46:00,4.18279,4.18969,4.18279,4.18703,5260000.0
2009-12-21 01:47:00,4.18535,4.18535,4.18137,4.18146,2250000.0
2009-12-21 01:48:00,4.18621,4.18678,4.17758,4.1837,7880000.0
2009-12-21 01:49:00,4.18194,4.18327,4.17762,4.18168,5640000.0
2009-12-21 01:52:00,4.18727,4.18727,4.17824,4.18618,4130000.0
2009-12-21 01:53:00,4.18588,4.18755,4.17806,4.18659,10140000.0
2009-12-21 01:54:00,4.18688,4.18749,4.17762,4.18749,9010000.0
2009-12-21 01:55:00,4.18742,4.18742,4.17797,4.18613,6760000.0
2009-12-21 01:56:00,4.18687,4.18776,4.18116,4.18717,7140000.0
2009-12-21 01:57:00,4.18627,4.18762,4.18228,4.18254,5630000.0
2009-12-21 01:58:00,4.18568,4.18568,4.18041,4.18271,5260000.0
2009-12-21 02:02:00,4.18336,4.18868,4.18336,4.18378,4890000.0
2009-12-21 02:03:00,4.18756,4.18756,4.18039,4.18615,7510000.0
2009-12-21 02:04:00,4.18586,4.1877,4.17805,4.18707,7130000.0
2009-12-21 02:05:00,4.18768,4.18776,4.17891,4.18768,8640000.0
2009-12-21 02:06:00,4.18628,4.18671,4.17727,4.18543,10510000.0
2009-12-21 02:07:00,4.18743,4.18877,4.17927,4.18877,3390000.0
2009-12-21 02:08:00,4.18825,4.1896,4.17944,4.18895,4880000.0
2009-12-21 02:09:00,4.18434,4.18763,4.18033,4.18284,8630000.0
2009-12-21 02:10:00,4.18259,4.18369,4.17819,4.18202,6010000.0
2009-12-21 02:11:00,4.1841,4.18693,4.17713,4.18625,7510000.0
2009-12-21 02:13:00,4.18606,4.18606,4.17983,4.18048,6380000.0
2009-12-21 02:14:00,4.18387,4.18639,4.1753,4.18057,15400000.0
2009-12-21 02:15:00,4.18407,4.18755,4.18187,4.1821,6760000.0
2009-12-21 02:16:00,4.18765,4.18907,4.18279,4.18279,5250000.0
2009-12-21 02:17:00,4.18599,4.18818,4.17652,4.18582,7140000.0
2009-12-21 02:19:00,4.18236,4.18881,4.18236,4.18375,6000000.0
2009-12-21 02:20:00,4.18237,4.18712,4.18204,4.18647,3390000.0
2009-12-21 02:21:00,4.18303,4.18899,4.18176,4.1864,6010000.0
2009-12-21 02:22:00,4.17751,4.18963,4.17751,4.18468,4140000.0
2009-12-21 02:23:00,4.1855,4.18626,4.18266,4.18577,6000000.0
2009-12-21 02:24:00,4.18655,4.18739,4.18181,4.1861,6760000.0
2009-12-21 02:25:00,4.18592,4.18957,4.17879,4.18296,5260000.0
2009-12-21 02:26:00,4.18604,4.18693,4.18154,4.18154,4880000.0
2009-12-21 02:27:00,4.18548,4.18748,4.17775,4.18624,4880000.0
2009-12-21 02:28:00,4.1844,4.18575,4.18424,4.18547,3380000.0
2009-12-21 02:29:00,4.18564,4.18732,4.18353,4.1859,3380000.0
2009-12-21 02:30:00,4.18542,4.18669,4.17564,4.18669,7510000.0
2009-12-21 02:31:00,4.18221,4.18781,4.17818,4.18765,7130000.0
2009-12-21 02:32:00,4.18929,4.19111,4.1849,4.18719,4140000.0
2009-12-21 02:33:00,4.1904,4.19137,4.18514,4.19137,3010000.0
2009-12-21 02:34:00,4.19105,4.19272,4.18306,4.18636,9380000.0
2009-12-21 02:35:00,4.18929,4.19072,4.18538,4.19022,5250000.0
2009-12-21 02:36:00,4.18667,4.19126,4.18667,4.18899,7510000.0
2009-12-21 02:38:00,4.18997,4.19052,4.18112,4.18523,6760000.0
2009-12-21 02:40:00,4.18869,4.19018,4.18102,4.19018,6780000.0
2009-12-21 02:41:00,4.18918,4.19252,4.18573,4.18573,7890000.0
2009-12-21 02:42:00,4.18996,4.18996,4.1812,4.1812,1890000.0
2009-12-21 02:43:00,4.19078,4.19078,4.18165,4.19058,7520000.0
2009-12-21 02:45:00,4.19128,4.19128,4.17906,4.18771,7880000.0
2009-12-21 02:46:00,4.18174,4.19135,4.18174,4.18645,4500000.0
2009-12-21 02:47:00,4.18666,4.19102,4.18181,4.19102,4130000.0
2009-12-21 02:48:00,4.18747,4.19122,4.18182,4.19054,9390000.0
2009-12-21 02:49:00,4.18962,4.19178,4.18602,4.18752,5250000.0
2009-12-21 02:50:00,4.18737,4.19143,4.18172,4.18951,6750000.0
2009-12-21 02:51:00,4.19044,4.19276,4.18603,4.1865,8250000.0
2009-12-21 02:52:00,4.19132,4.19455,4.18956,4.19083,6000000.0
2009-12-21 02:53:00,4.19079,4.19265,4.18684,4.19265,5250000.0
2009-12-21 02:54:00,4.19271,4.19537,4.18508,4.19406,8250000.0
2009-12-21 02:55:00,4.1882,4.19352,4.18647,4.18653,5250000.0
2009-12-21 02:56:00,4.18746,4.19231,4.18292,4.19041,5630000.0
2009-12-21 02:58:00,4.19309,4.19366,4.18931,4.191,6000000.0
2009-12-21 02:59:00,4.19063,4.19531,4.18459,4.18459,8250000.0
2009-12-21 03:00:00,4.19229,4.19364,4.18634,4.19294,6010000.0
2009-12-21 03:01:00,4.18832,4.19553,4.18832,4.1938,4500000.0
2009-12-21 03:02:00,4.18834,4.19325,4.18381,4.19087,7510000.0
2009-12-21 03:04:00,4.18482,4.19498,4.18482,4.19422,5630000.0
2009-12-21 03:05:00,4.19287,4.19352,4.18648,4.19352,6010000.0
2009-12-21 03:07:00,4.18808,4.19352,4.18808,4.19209,4140000.0
2009-12-21 03:09:00,4.18743,4.19294,4.18743,4.1878,4150000.0
2009-12-21 03:11:00,4.19472,4.19507,4.18553,4.18553,5630000.0
2009-12-21 03:12:00,4.19421,4.19466,4.18522,4.19319,4510000.0
2009-12-21 03:14:00,4.19124,4.19694,4.18523,4.18523,6380000.0
2009-12-21 03:15:00,4.19096,4.19798,4.18703,4.1951,6020000.0
2009-12-21 03:16:00,4.19451,4.19554,4.19087,4.19329,4890000.0
2009-12-21 03:18:00,4.19077,4.19452,4.18883,4.19296,6390000.0
2009-12-21 03:19:00,4.19448,4.19619,4.19012,4.19012,6000000.0
2009-12-21 03:20:00,4.19267,4.19359,4.1869,4.1911,6760000.0
2009-12-21 03:21:00,4.19273,4.1961,4.18943,4.1961,4880000.0
2009-12-21 03:22:00,4.19205,4.1964,4.18607,4.18652,9380000.0
2009-12-21 03:23:00,4.1866,4.19631,4.18618,4.19601,5640000.0
2009-12-21 03:24:00,4.19783,4.19802,4.19557,4.19679,6750000.0
2009-12-21 03:25:00,4.18833,4.19788,4.18833,4.1978,5640000.0
2009-12-21 03:26:00,4.18931,4.19587,4.18931,4.19587,7880000.0
2009-12-21 03:27:00,4.19821,4.19977,4.18794,4.18794,7130000.0
2009-12-21 03:28:00,4.19677,4.19677,4.18991,4.19556,5260000.0
2009-12-21 03:29:00,4.19242,4.19308,4.18346,4.18583,6000000.0
2009-12-21 03:30:00,4.19569,4.1965,4.19154,4.19154,5260000.0
2009-12-21 03:31:00,4.1972,4.1981,4.18829,4.19759,5260000.0
2009-12-21 03:32:00,4.19726,4.19756,4.19367,4.19367,5260000.0
2009-12-21 03:33:00,4.1938,4.1979,4.19251,4.19549,6380000.0
2009-12-21 03:34:00,4.19236,4.19846,4.19236,4.1926,6010000.0
2009-12-21 03:35:00,4.19399,4.19597,4.18583,4.19304,6380000.0
2009-12-21 03:36:00,4.18511,4.194,4.18511,4.194,4510000.0
2009-12-21 03:37:00,4.19592,4.19663,4.18418,4.19058,6380000.0
2009-12-21 03:39:00,4.19197,4.19681,4.18774,4.196,4880000.0
2009-12-21 03:40:00,4.1958,4.19866,4.18868,4.19421,6000000.0
2009-12-21 03:42:00,4.1939,4.19728,4.1917,4.1917,4880000.0
2009-12-21 03:44:00,4.19269,4.19609,4.18595,4.18995,9380000.0
2009-12-21 03:45:00,4.19319,4.19917,4.19319,4.19809,4510000.0
2009-12-21 03:47:00,4.19455,4.19726,4.19304,4.19671,4140000.0
2009-12-21 03:49:00,4.19783,4.19985,4.18897,4.18897,5630000.0
2009-12-21 03:50:00,4.19845,4.19888,4.18874,4.18874,1880000.0
2009-12-21 03:51:00,4.1914,4.19762,4.19103,4.19103,6750000.0
2009-12-21 03:52:00,4.19109,4.19603,4.18618,4.18618,6400000.0
2009-12-21 03:53:00,4.19612,4.19612,4.19127,4.19415,4140000.0
2009-12-21 03:54:00,4.19612,4.197,4.18718,4.19587,6010000.0
2009-12-21 03:56:00,4.19531,4.19692,4.19184,4.19459,6000000.0
2009-12-21 04:00:00,4.19161,4.19767,4.19161,4.19541,6380000.0
2009-12-21 04:01:00,4.19605,4.19714,4.18751,4.19681,6760000.0
2009-12-21 04:02:00,4.19065,4.19597,4.18481,4.19597,6390000.0
2009-12-21 04:03:00,4.19709,4.19709,4.19137,4.19629,5260000.0
2009-12-21 04:04:00,4.19717,4.1973,4.18932,4.1973,7130000.0
2009-12-21 04:05:00,4.1923,4.19505,4.18601,4.18601,7130000.0
2009-12-21 04:06:00,4.19331,4.19871,4.18808,4.18808,5250000.0
2009-12-21 04:07:00,4.19131,4.19615,4.19131,4.19489,6010000.0
2009-12-21 04:08:00,4.19178,4.19605,4.18654,4.19115,6010000.0
2009-12-21 04:10:00,4.19314,4.19887,4.19314,4.19751,4510000.0
2009-12-21 04:11:00,4.19621,4.19799,4.18964,4.19799,4880000.0
2009-12-21 04:13:00,4.19609,4.19778,4.18822,4.19778,4510000.0
2009-12-21 04:15:00,4.19295,4.19368,4.18478,4.18478,6000000.0
2009-12-21 04:17:00,4.1937,4.19844,4.19145,4.19537,6380000.0
2009-12-21 04:18:00,4.19319,4.19769,4.18587,4.18587,6000000.0
2009-12-21 04:20:00,4.1977,4.19928,4.19289,4.19289,4880000.0
2009-12-21 04:22:00,4.19052,4.20279,4.19052,4.19688,6750000.0
2009-12-21 04:24:00,4.19281,4.19346,4.18472,4.18534,8250000.0
2009-12-21 04:25:00,4.19619,4.19696,4.19275,4.19696,6380000.0
2009-12-21 04:26:00,4.19417,4.19828,4.18852,4.18852,2640000.0
2009-12-21 04:27:00,4.19254,4.19657,4.1861,4.19657,9020000.0
2009-12-21 04:29:00,4.19404,4.19896,4.19221,4.19578,4520000.0
2009-12-21 04:30:00,4.19707,4.19777,4.19238,4.19772,7510000.0
2009-12-21 04:31:00,4.19365,4.19933,4.19365,4.19762,3380000.0
2009-12-21 04:32:00,4.19717,4.19803,4.19248,4.19688,5630000.0
2009-12-21 04:33:00,4.19408,4.19488,4.18655,4.19219,3760000.0
2009-12-21 04:34:00,4.19689,4.19689,4.19156,4.19156,4510000.0
2009-12-21 04:35:00,4.18752,4.19692,4.18752,4.19166,5630000.0
2009-12-21 04:36:00,4.19794,4.19844,4.18713,4.18862,7890000.0
2009-12-21 04:37:00,4.19355,4.19355,4.18176,4.18331,7510000.0
2009-12-21 04:38:00,4.1946,4.19642,4.19093,4.1912,4510000.0
2009-12-21 04:39:00,4.19729,4.19729,4.1864,4.1864,4510000.0
2009-12-21 04:40:00,4.19571,4.19813,4.19012,4.19497,4510000.0
2009-12-21 04:41:00,4.19266,4.19888,4.18666,4.18948,5640000.0
2009-12-21 04:43:00,4.19808,4.19808,4.18861,4.19794,6750000.0
2009-12-21 04:44:00,4.19786,4.19786,4.19303,4.19639,5260000.0
2009-12-21 04:45:00,4.19793,4.19876,4.188,4.19692,4880000.0
2009-12-21 04:46:00,4.19333,4.19852,4.19249,4.19717,5250000.0
2009-12-21 04:47:00,4.19287,4.19662,4.18722,4.18722,6750000.0
2009-12-21 04:48:00,4.19031,4.20018,4.19031,4.1978,5260000.0
2009-12-21 04:50:00,4.19733,4.19733,4.1914,4.19548,6380000.0
2009-12-21 04:51:00,4.19335,4.19446,4.18376,4.18659,9380000.0
2009-12-21 04:52:00,4.19551,4.19706,4.18778,4.19621,6380000.0
2009-12-21 04:53:00,4.19604,4.19733,4.19171,4.19171,7510000.0
2009-12-21 04:54:00,4.1946,4.19883,4.1921,4.19779,5250000.0
2009-12-21 04:55:00,4.19386,4.19806,4.19216,4.19329,6000000.0
2009-12-21 04:56:00,4.19631,4.19631,4.18545,4.19562,4510000.0
2009-12-21 04:57:00,4.19361,4.19679,4.19148,4.19381,5250000.0
2009-12-21 04:58:00,4.19887,4.19941,4.19372,4.19438,5640000.0
2009-12-21 04:59:00,4.19582,4.19723,4.19185,4.19655,6000000.0
2009-12-21 05:00:00,4.19764,4.20225,4.18996,4.18996,6000000.0
2009-12-21 05:02:00,4.19681,4.1986,4.19652,4.19652,4130000.0
2009-12-21 05:03:00,4.19702,4.19824,4.19271,4.19797,4880000.0
2009-12-21 05:05:00,4.19456,4.19942,4.19456,4.19727,7500000.0
2009-12-21 05:07:00,4.19639,4.19847,4.19182,4.19182,4880000.0
2009-12-21 05:09:00,4.19696,4.19799,4.1884,4.19771,7510000.0
2009-12-21 05:10:00,4.19705,4.19831,4.18842,4.18842,6000000.0
2009-12-21 05:11:00,4.19397,4.19814,4.18832,4.18961,6000000.0
2009-12-21 05:12:00,4.19834,4.19834,4.19421,4.19722,6010000.0
2009-12-21 05:13:00,4.1955,4.19699,4.19166,4.19636,5260000.0
2009-12-21 05:14:00,4.19297,4.19677,4.18732,4.18732,8270000.0
2009-12-21 05:15:00,4.19498,4.19818,4.18812,4.18812,4520000.0
2009-12-21 05:17:00,4.19417,4.19792,4.18852,4.18852,6750000.0
2009-12-21 05:18:00,4.19825,4.19861,4.18862,4.18862,6380000.0
2009-12-21 05:19:00,4.1981,4.19925,4.19429,4.19429,4500000.0
2009-12-21 05:20:00,4.19164,4.19727,4.19123,4.19727,5250000.0
2009-12-21 05:21:00,4.19669,4.19787,4.18803,4.19731,5630000.0
2009-12-21 05:22:00,4.19693,4.19712,4.18991,4.19327,4880000.0
2009-12-21 05:23:00,4.19666,4.19666,4.19042,4.19154,7130000.0
2009-12-21 05:24:00,4.19789,4.19959,4.1948,4.19765,5260000.0
2009-12-21 05:26:00,4.19709,4.19884,4.1889,4.19214,6770000.0
2009-12-21 05:28:00,4.19334,4.19878,4.1932,4.19705,5250000.0
2009-12-21 05:29:00,4.1983,4.1983,4.18892,4.19613,6010000.0
2009-12-21 05:30:00,4.19276,4.19935,4.19276,4.19589,6390000.0
2009-12-21 05:31:00,4.19748,4.19857,4.19301,4.198,5260000.0
2009-12-21 05:32:00,4.19683,4.19683,4.19274,4.19274,6000000.0
2009-12-21 05:33:00,4.1968,4.19779,4.18704,4.1921,6020000.0
2009-12-21 05:34:00,4.19382,4.19772,4.19203,4.19665,4510000.0
2009-12-21 05:35:00,4.19572,4.19733,4.191,4.19638,4510000.0
2009-12-21 05:36:00,4.19469,4.19711,4.18629,4.19393,5640000.0
2009-12-21 05:37:00,4.18602,4.20081,4.18602,4.19657,4510000.0
2009-12-21 05:38:00,4.19532,4.19582,4.1897,4.19582,4140000.0
2009-12-21 05:39:00,4.18735,4.20141,4.18735,4.19524,6760000.0
2009-12-21 05:40:00,4.19548,4.19645,4.19132,4.19595,5640000.0
2009-12-21 05:42:00,4.1963,4.1963,4.18933,4.19298,4880000.0
2009-12-21 05:43:00,4.19487,4.19625,4.19114,4.19557,5260000.0
2009-12-21 05:44:00,4.18465,4.19417,4.18465,4.19168,4510000.0
2009-12-21 05:45:00,4.19517,4.19517,4.19097,4.19482,4880000.0
2009-12-21 05:47:00,4.19489,4.19489,4.18355,4.18553,6000000.0
2009-12-21 05:48:00,4.19165,4.19397,4.18473,4.19366,6760000.0
2009-12-21 05:49:00,4.19078,4.19667,4.18672,4.19501,7880000.0
2009-12-21 05:50:00,4.18941,4.19394,4.18356,4.19394,5250000.0
2009-12-21 05:52:00,4.1912,4.1951,4.18512,4.19387,7500000.0
2009-12-21 05:54:00,4.19374,4.19551,4.1844,4.18886,8260000.0
2009-12-21 05:55:00,4.19375,4.19489,4.18444,4.18916,5630000.0
2009-12-21 05:56:00,4.19502,4.1961,4.18896,4.19091,7880000.0
2009-12-21 05:57:00,4.18393,4.1934,4.18386,4.18947,6760000.0
2009-12-21 05:58:00,4.18986,4.19481,4.18522,4.18522,5630000.0
2009-12-21 05:59:00,4.18392,4.19391,4.18392,4.19372,6010000.0
2009-12-21 06:00:00,4.18585,4.19541,4.18585,4.19541,6010000.0
2009-12-21 06:01:00,4.19514,4.1965,4.18667,4.19398,6000000.0
2009-12-21 06:02:00,4.19461,4.19461,4.18973,4.19335,6000000.0
2009-12-21 06:03:00,4.19034,4.19583,4.18418,4.19386,5630000.0
2009-12-21 06:04:00,4.19408,4.19573,4.19077,4.1955,4880000.0
2009-12-21 06:05:00,4.19468,4.19588,4.18433,4.19588,6380000.0
2009-12-21 06:06:00,4.19438,4.19556,4.18559,4.19338,7130000.0
2009-12-21 06:08:00,4.18789,4.20021,4.18789,4.19668,5250000.0
2009-12-21 06:09:00,4.1943,4.1943,4.18823,4.18823,7880000.0
2009-12-21 06:10:00,4.18844,4.19352,4.18844,4.18844,6000000.0
2009-12-21 06:11:00,4.19355,4.1951,4.1898,4.1898,6000000.0
2009-12-21 06:12:00,4.19358,4.19479,4.18456,4.19442,7130000.0
2009-12-21 06:13:00,4.19021,4.19346,4.18372,4.18372,6380000.0
2009-12-21 06:14:00,4.19134,4.19797,4.18611,4.18611,10130000.0
2009-12-21 06:16:00,4.19062,4.19682,4.18551,4.1938,6770000.0
2009-12-21 06:17:00,4.19332,4.19347,4.18627,4.18627,4900000.0
2009-12-21 06:18:00,4.19197,4.194,4.1835,4.19367,4890000.0
2009-12-21 06:20:00,4.1942,4.1942,4.18551,4.1929,4140000.0
2009-12-21 06:21:00,4.19131,4.19532,4.18592,4.19058,5640000.0
2009-12-21 06:22:00,4.1954,4.19563,4.19029,4.19445,4880000.0
2009-12-21 06:23:00,4.18808,4.19397,4.18402,4.18402,7880000.0
2009-12-21 06:24:00,4.19395,4.19407,4.18462,4.19265,4150000.0
2009-12-21 06:25:00,4.18298,4.19378,4.18298,4.19356,5270000.0
2009-12-21 06:26:00,4.19304,4.19399,4.18894,4.19312,5260000.0
2009-12-21 06:27:00,4.1874,4.19379,4.18078,4.18078,7130000.0
2009-12-21 06:28:00,4.19017,4.19469,4.18582,4.19393,5250000.0
2009-12-21 06:29:00,4.19157,4.19581,4.18592,4.18592,9000000.0
2009-12-21 06:30:00,4.19045,4.19566,4.18846,4.18846,6380000.0
2009-12-21 06:31:00,4.19534,4.19798,4.1871,4.1871,5630000.0
2009-12-21 06:32:00,4.19366,4.19481,4.19002,4.19099,7880000.0
2009-12-21 06:33:00,4.18898,4.19432,4.18898,4.19432,6000000.0
2009-12-21 06:34:00,4.19025,4.19482,4.18617,4.19088,6010000.0
2009-12-21 06:35:00,4.19032,4.19754,4.19032,4.19381,7140000.0
2009-12-21 06:37:00,4.18929,4.19657,4.1883,4.19011,5260000.0
2009-12-21 06:38:00,4.19209,4.19667,4.18584,4.18584,6760000.0
2009-12-21 06:39:00,4.19345,4.19345,4.18312,4.18312,7500000.0
2009-12-21 06:41:00,4.18619,4.19497,4.18426,4.1929,4510000.0
2009-12-21 06:42:00,4.19402,4.19518,4.18446,4.18446,6020000.0
2009-12-21 06:43:00,4.19441,4.19641,4.18707,4.1902,4880000.0
2009-12-21 06:44:00,4.19299,4.19814,4.18734,4.18734,6010000.0
2009-12-21 06:45:00,4.18948,4.19476,4.18948,4.19476,7880000.0
2009-12-21 06:46:00,4.19569,4.19569,4.19088,4.19529,7510000.0
2009-12-21 06:47:00,4.18881,4.19269,4.18303,4.19223,7130000.0
2009-12-21 06:48:00,4.19299,4.19386,4.18512,4.19077,6000000.0
2009-12-21 06:53:00,4.19322,4.19478,4.18601,4.19157,5270000.0
2009-12-21 06:58:00,4.19426,4.19426,4.18298,4.18904,4510000.0
2009-12-21 06:59:00,4.19017,4.19463,4.18452,4.18452,9380000.0
2009-12-21 07:00:00,4.19508,4.19508,4.1882,4.19404,5260000.0
2009-12-21 07:01:00,4.19269,4.19433,4.18814,4.19346,6000000.0
2009-12-21 07:03:00,4.19594,4.19594,4.18806,4.19191,7510000.0
2009-12-21 07:04:00,4.19322,4.19412,4.18765,4.19329,5640000.0
2009-12-21 07:05:00,4.19187,4.19562,4.18622,4.18622,6380000.0
2009-12-21 07:06:00,4.19377,4.19592,4.18685,4.18685,4890000.0
2009-12-21 07:07:00,4.19494,4.19494,4.18884,4.19411,8250000.0
2009-12-21 07:08:00,4.19539,4.19539,4.18969,4.19441,6380000.0
2009-12-21 07:09:00,4.1941,4.19455,4.18894,4.18957,7880000.0
2009-12-21 07:10:00,4.19562,4.19562,4.18622,4.18622,6390000.0
2009-12-21 07:12:00,4.19557,4.19593,4.19032,4.19593,5250000.0
2009-12-21 07:13:00,4.19211,4.19552,4.18612,4.19334,6000000.0
2009-12-21 07:14:00,4.18592,4.19532,4.18592,4.19024,5250000.0
2009-12-21 07:15:00,4.18461,4.19365,4.18461,4.19365,4880000.0
2009-12-21 07:17:00,4.19028,4.19567,4.18622,4.18622,6030000.0
2009-12-21 07:18:00,4.19267,4.19357,4.18392,4.19357,5250000.0
2009-12-21 07:19:00,4.19454,4.19634,4.19025,4.19475,8250000.0
2009-12-21 07:20:00,4.19389,4.19584,4.19062,4.1954,4890000.0
2009-12-21 07:21:00,4.19332,4.19332,4.18478,4.1924,6380000.0
2009-12-21 07:22:00,4.19305,4.19305,4.18817,4.19234,7500000.0
2009-12-21 07:23:00,4.18801,4.19227,4.18263,4.19216,7510000.0
2009-12-21 07:24:00,4.19248,4.1946,4.18978,4.19265,6760000.0
2009-12-21 07:25:00,4.19269,4.19392,4.18916,4.19351,5260000.0
2009-12-21 07:26:00,4.19054,4.19701,4.18756,4.19283,6380000.0
2009-12-21 07:27:00,4.19522,4.19571,4.19004,4.19515,7500000.0
2009-12-21 07:29:00,4.19249,4.19345,4.18488,4.18488,3380000.0
2009-12-21 07:30:00,4.18574,4.19986,4.18574,4.19488,5630000.0
2009-12-21 07:31:00,4.19426,4.19426,4.18661,4.19283,5260000.0
2009-12-21 07:32:00,4.19289,4.19439,4.18542,4.19094,5250000.0
2009-12-21 07:33:00,4.18263,4.1901,4.1802,4.18177,8640000.0
2009-12-21 07:34:00,4.18886,4.19104,4.1793,4.18904,8260000.0
2009-12-21 07:35:00,4.18973,4.18984,4.18485,4.18984,6000000.0
2009-12-21 07:36:00,4.18824,4.1903,4.18034,4.18919,7880000.0
2009-12-21 07:37:00,4.18679,4.18991,4.18412,4.18639,4890000.0
2009-12-21 07:38:00,4.18682,4.18919,4.18091,4.18091,6760000.0
2009-12-21 07:39:00,4.18148,4.1899,4.18148,4.18923,6750000.0
2009-12-21 07:40:00,4.18502,4.18963,4.18431,4.1893,6760000.0
2009-12-21 07:41:00,4.18835,4.18867,4.18173,4.18443,4510000.0
2009-12-21 07:42:00,4.18159,4.18896,4.17623,4.18896,5630000.0
2009-12-21 07:43:00,4.18968,4.19019,4.18108,4.18902,3770000.0
2009-12-21 07:44:00,4.18823,4.18823,4.17503,4.17503,6380000.0
2009-12-21 07:45:00,4.19032,4.19032,4.17724,4.18904,4880000.0
2009-12-21 07:46:00,4.18929,4.18976,4.17959,4.18875,4140000.0
2009-12-21 07:47:00,4.18656,4.19089,4.18225,4.18582,4150000.0
2009-12-21 07:48:00,4.18706,4.19134,4.18064,4.19075,8640000.0
2009-12-21 07:49:00,4.18975,4.18975,4.18015,4.18015,5250000.0
2009-12-21 07:50:00,4.19034,4.19035,4.18359,4.19035,7500000.0
2009-12-21 07:51:00,4.18733,4.19048,4.17863,4.18683,7880000.0
2009-12-21 07:52:00,4.19027,4.19269,4.18651,4.1919,6760000.0
2009-12-21 07:53:00,4.18846,4.19099,4.18152,4.18152,6000000.0
2009-12-21 07:54:00,4.18603,4.19277,4.18291,4.18291,8250000.0
2009-12-21 07:55:00,4.1943,4.1958,4.18949,4.19017,7130000.0
2009-12-21 07:56:00,4.19058,4.19372,4.18383,4.19372,7500000.0
2009-12-21 07:57:00,4.19468,4.19521,4.18903,4.19204,7500000.0
2009-12-21 07:58:00,4.19254,4.19316,4.18824,4.19305,5260000.0
2009-12-21 07:59:00,4.18722,4.19302,4.18722,4.18845,5630000.0
2009-12-21 08:00:00,4.19268,4.19347,4.1878,4.19072,7130000.0
2009-12-21 08:01:00,4.19193,4.19204,4.18562,4.18957,4510000.0
2009-12-21 08:02:00,4.19284,4.19473,4.18471,4.18847,4890000.0
2009-12-21 08:03:00,4.19222,4.19483,4.18902,4.19305,4880000.0
2009-12-21 08:04:00,4.19371,4.1949,4.18748,4.19452,6760000.0
2009-12-21 08:05:00,4.19487,4.19553,4.19033,4.19345,5250000.0
2009-12-21 08:06:00,4.18864,4.19383,4.18432,4.18864,4880000.0
2009-12-21 08:07:00,4.18782,4.19381,4.18421,4.18857,4510000.0
2009-12-21 08:09:00,4.19417,4.19417,4.19073,4.19231,5260000.0
2009-12-21 08:10:00,4.19245,4.19391,4.18327,4.18941,8640000.0
2009-12-21 08:11:00,4.18943,4.19422,4.18776,4.19422,4880000.0
2009-12-21 08:12:00,4.19326,4.19406,4.18766,4.19298,8250000.0
2009-12-21 08:13:00,4.19305,4.19458,4.18498,4.19268,5260000.0
2009-12-21 08:14:00,4.19194,4.19598,4.18631,4.18631,5250000.0
2009-12-21 08:15:00,4.18978,4.19459,4.18932,4.19274,5250000.0
2009-12-21 08:16:00,4.19476,4.19476,4.1881,4.19375,8250000.0
2009-12-21 08:17:00,4.18817,4.19375,4.18817,4.18994,6000000.0
2009-12-21 08:18:00,4.19396,4.19396,4.18229,4.1886,5250000.0
2009-12-21 08:19:00,4.19396,4.19522,4.18946,4.19522,6760000.0
2009-12-21 08:20:00,4.19476,4.19679,4.18776,4.18927,6390000.0
2009-12-21 08:21:00,4.19379,4.19474,4.18524,4.1937,7510000.0
2009-12-21 08:22:00,4.19463,4.1949,4.18861,4.19469,6380000.0
2009-12-21 08:23:00,4.19117,4.19181,4.18251,4.18262,8250000.0
2009-12-21 08:24:00,4.19199,4.19462,4.18778,4.19462,4140000.0
2009-12-21 08:25:00,4.18832,4.19473,4.18472,4.19352,6000000.0
2009-12-21 08:26:00,4.19368,4.1942,4.19,4.1942,5630000.0
2009-12-21 08:27:00,4.19462,4.19509,4.18494,4.18718,4140000.0
2009-12-21 08:28:00,4.19219,4.19353,4.19219,4.19279,5630000.0
2009-12-21 08:29:00,4.19094,4.19574,4.18585,4.19344,17260000.0
2009-12-21 08:30:00,4.19016,4.1949,4.19007,4.19317,7500000.0
2009-12-21 08:31:00,4.19079,4.19532,4.18602,4.19482,5640000.0
2009-12-21 08:32:00,4.19273,4.19544,4.18283,4.19032,7520000.0
2009-12-21 08:33:00,4.19249,4.19452,4.18835,4.18845,4880000.0
2009-12-21 08:34:00,4.18613,4.19238,4.18241,4.19237,5630000.0
2009-12-21 08:35:00,4.18518,4.19249,4.18518,4.19034,7130000.0
2009-12-21 08:36:00,4.1906,4.19114,4.1843,4.1843,6000000.0
2009-12-21 08:37:00,4.18769,4.19244,4.18257,4.18257,5260000.0
2009-12-21 08:38:00,4.19046,4.19192,4.18192,4.18686,6760000.0
2009-12-21 08:39:00,4.19069,4.191,4.18595,4.18595,7130000.0
2009-12-21 08:40:00,4.18553,4.19217,4.18553,4.18823,6760000.0
2009-12-21 08:41:00,4.19135,4.19233,4.19026,4.19233,5250000.0
2009-12-21 08:42:00,4.19266,4.19272,4.18356,4.19116,4880000.0
2009-12-21 08:43:00,4.19328,4.19328,4.18797,4.18797,5630000.0
2009-12-21 08:44:00,4.1911,4.1911,4.18354,4.18354,6380000.0
2009-12-21 08:45:00,4.18873,4.19235,4.18297,4.18297,4880000.0
2009-12-21 08:46:00,4.19154,4.19185,4.18511,4.18891,7880000.0
2009-12-21 08:47:00,4.18625,4.19156,4.18428,4.18723,8630000.0
2009-12-21 08:48:00,4.19167,4.19167,4.18549,4.18804,6380000.0
2009-12-21 08:49:00,4.18948,4.19193,4.18672,4.19077,5630000.0
2009-12-21 08:50:00,4.19051,4.19148,4.18617,4.18969,7880000.0
2009-12-21 08:51:00,4.19045,4.19068,4.18507,4.18578,5250000.0
2009-12-21 08:52:00,4.19101,4.19101,4.18611,4.1876,5260000.0
2009-12-21 08:53:00,4.18912,4.19423,4.18205,4.18271,6010000.0
2009-12-21 08:54:00,4.19098,4.19136,4.19022,4.19098,6750000.0
2009-12-21 08:55:00,4.18997,4.19294,4.18643,4.18643,7510000.0
2009-12-21 08:56:00,4.19256,4.19364,4.18358,4.18794,6000000.0
2009-12-21 08:57:00,4.1911,4.19367,4.18792,4.18792,7130000.0
2009-12-21 08:59:00,4.19125,4.19217,4.18872,4.18872,4890000.0
2009-12-21 09:00:00,4.18178,4.18984,4.18178,4.18984,5250000.0
2009-12-21 09:01:00,4.18971,4.19262,4.18891,4.19022,6010000.0
2009-12-21 09:02:00,4.19165,4.19207,4.18486,4.18486,5630000.0
2009-12-21 09:03:00,4.18798,4.1942,4.184,4.19074,7130000.0
2009-12-21 09:04:00,4.18785,4.19139,4.18204,4.19009,7510000.0
2009-12-21 09:05:00,4.18765,4.19102,4.18492,4.18593,5250000.0
2009-12-21 09:06:00,4.1919,4.1919,4.18703,4.18717,5630000.0
2009-12-21 09:07:00,4.19138,4.19138,4.18184,4.19023,5260000.0
2009-12-21 09:08:00,4.1897,4.19141,4.18414,4.19102,4140000.0
2009-12-21 09:09:00,4.19066,4.19066,4.18429,4.18647,4890000.0
2009-12-21 09:10:00,4.1853,4.1959,4.1853,4.18959,6380000.0
2009-12-21 09:11:00,4.186,4.18965,4.17805,4.17982,9750000.0
2009-12-21 09:12:00,4.19021,4.19285,4.18466,4.18664,7510000.0
2009-12-21 09:13:00,4.19085,4.19085,4.18019,4.18866,7510000.0
2009-12-21 09:14:00,4.17984,4.19307,4.17984,4.18503,9010000.0
2009-12-21 09:15:00,4.18358,4.19021,4.17735,4.19019,15010000.0
2009-12-21 09:16:00,4.18574,4.1886,4.17674,4.18541,5630000.0
2009-12-21 09:17:00,4.19176,4.19176,4.18018,4.19041,8260000.0
2009-12-21 09:18:00,4.18554,4.19078,4.18501,4.19078,5250000.0
2009-12-21 09:19:00,4.19141,4.19141,4.18117,4.18585,6380000.0
2009-12-21 09:20:00,4.19026,4.19096,4.18943,4.18991,6760000.0
2009-12-21 09:21:00,4.18936,4.1897,4.18452,4.18563,4880000.0
2009-12-21 09:22:00,4.18832,4.19165,4.18642,4.19165,5250000.0
2009-12-21 09:23:00,4.1905,4.19054,4.17881,4.19054,4510000.0
2009-12-21 09:24:00,4.19023,4.19048,4.18423,4.19013,6380000.0
2009-12-21 09:25:00,4.19136,4.19136,4.18117,4.18598,6010000.0
2009-12-21 09:26:00,4.19112,4.19214,4.18253,4.19214,4510000.0
2009-12-21 09:27:00,4.18008,4.19161,4.18008,4.18849,5640000.0
2009-12-21 09:28:00,4.18718,4.18971,4.18025,4.18782,6760000.0
2009-12-21 09:29:00,4.18597,4.18989,4.17939,4.17939,4140000.0
2009-12-21 09:30:00,4.1901,4.1901,4.18467,4.18814,5630000.0
2009-12-21 09:31:00,4.18009,4.18994,4.17981,4.17981,5630000.0
2009-12-21 09:32:00,4.18482,4.19006,4.18446,4.18954,5250000.0
2009-12-21 09:33:00,4.18786,4.18951,4.1799,4.18399,6010000.0
2009-12-21 09:34:00,4.17539,4.18614,4.17539,4.18079,6380000.0
2009-12-21 09:35:00,4.18655,4.18758,4.18231,4.1835,6010000.0
2009-12-21 09:36:00,4.18859,4.18859,4.18014,4.1868,6010000.0
2009-12-21 09:37:00,4.18307,4.18737,4.17795,4.17795,5250000.0
2009-12-21 09:38:00,4.18834,4.18834,4.17788,4.1819,6750000.0
2009-12-21 09:39:00,4.18383,4.18956,4.18358,4.18782,6020000.0
2009-12-21 09:40:00,4.17842,4.18636,4.17632,4.18091,6760000.0
2009-12-21 09:41:00,4.18797,4.18902,4.18398,4.18846,7510000.0
2009-12-21 09:42:00,4.18618,4.18816,4.18362,4.18804,5250000.0
2009-12-21 09:43:00,4.18665,4.18828,4.1841,4.18743,5640000.0
2009-12-21 09:44:00,4.18183,4.18894,4.18104,4.18784,8260000.0
2009-12-21 09:45:00,4.18853,4.18908,4.18397,4.18403,8260000.0
2009-12-21 09:46:00,4.18976,4.18976,4.18292,4.18972,4880000.0
2009-12-21 09:47:00,4.18445,4.19378,4.18445,4.19044,12010000.0
2009-12-21 09:48:00,4.18759,4.19114,4.18009,4.19043,4890000.0
2009-12-21 09:49:00,4.19056,4.19216,4.1856,4.19118,5640000.0
2009-12-21 09:50:00,4.19176,4.19188,4.18552,4.18715,6760000.0
2009-12-21 09:51:00,4.1913,4.1913,4.18633,4.19012,7510000.0
2009-12-21 09:52:00,4.1914,4.19236,4.18518,4.19119,5260000.0
2009-12-21 09:53:00,4.18714,4.19193,4.18132,4.18947,6760000.0
2009-12-21 09:54:00,4.19016,4.19016,4.17766,4.18497,5250000.0
2009-12-21 09:55:00,4.19062,4.19062,4.18334,4.18875,5250000.0
2009-12-21 09:56:00,4.18742,4.1935,4.1818,4.1818,12010000.0
2009-12-21 09:57:00,4.18919,4.19124,4.1846,4.18528,6760000.0
2009-12-21 09:58:00,4.18985,4.19075,4.18559,4.19075,3770000.0
2009-12-21 09:59:00,4.19017,4.19017,4.18458,4.18458,6000000.0
2009-12-21 10:00:00,4.18646,4.1901,4.18109,4.18525,4510000.0
2009-12-21 10:01:00,4.18581,4.19216,4.18581,4.18793,6770000.0
2009-12-21 10:02:00,4.18599,4.19126,4.18599,4.19126,4880000.0
2009-12-21 10:03:00,4.18633,4.19119,4.18106,4.18106,7510000.0
2009-12-21 10:04:00,4.19058,4.19117,4.18143,4.18143,10890000.0
2009-12-21 10:05:00,4.1905,4.19077,4.18568,4.19012,9000000.0
2009-12-21 10:06:00,4.18514,4.19159,4.18398,4.18971,7130000.0
2009-12-21 10:07:00,4.1866,4.18955,4.18102,4.18557,5250000.0
2009-12-21 10:08:00,4.18795,4.19025,4.18382,4.19025,6000000.0
2009-12-21 10:09:00,4.18738,4.18903,4.17926,4.18858,7500000.0
2009-12-21 10:10:00,4.18236,4.19222,4.18236,4.18803,6390000.0
2009-12-21 10:11:00,4.18303,4.1937,4.18303,4.18594,6020000.0
2009-12-21 10:12:00,4.1846,4.1905,4.1846,4.18506,6380000.0
2009-12-21 10:13:00,4.1865,4.18821,4.18102,4.18355,8260000.0
2009-12-21 10:14:00,4.18775,4.1879,4.17715,4.18615,7130000.0
2009-12-21 10:15:00,4.17827,4.18675,4.1753,4.17585,4880000.0
2009-12-21 10:16:00,4.17806,4.1805,4.16568,4.1805,5630000.0
2009-12-21 10:17:00,4.17657,4.18265,4.17657,4.18124,7130000.0
2009-12-21 10:18:00,4.17826,4.18201,4.17259,4.17259,7880000.0
2009-12-21 10:19:00,4.17241,4.18213,4.17241,4.18177,5630000.0
2009-12-21 10:20:00,4.18008,4.18507,4.17684,4.17767,9000000.0
2009-12-21 10:21:00,4.18311,4.18311,4.17626,4.18169,7880000.0
2009-12-21 10:22:00,4.18145,4.1822,4.17837,4.17844,7880000.0
2009-12-21 10:23:00,4.17587,4.1815,4.17001,4.17001,3770000.0
2009-12-21 10:24:00,4.18027,4.18392,4.17258,4.17258,11260000.0
2009-12-21 10:25:00,4.17763,4.18022,4.17437,4.17731,4880000.0
2009-12-21 10:26:00,4.17918,4.18124,4.17499,4.17864,8260000.0
2009-12-21 10:27:00,4.17904,4.18184,4.17082,4.17962,6750000.0
2009-12-21 10:28:00,4.18279,4.18279,4.17786,4.18219,6010000.0
2009-12-21 10:29:00,4.17801,4.18274,4.17801,4.18274,4880000.0
2009-12-21 10:30:00,4.17927,4.18326,4.17296,4.17296,11260000.0
2009-12-21 10:31:00,4.18243,4.18292,4.17359,4.18159,5640000.0
2009-12-21 10:32:00,4.17828,4.18356,4.17139,4.1811,6760000.0
2009-12-21 10:33:00,4.18342,4.18456,4.17991,4.18349,8630000.0
2009-12-21 10:34:00,4.17904,4.18387,4.17784,4.18089,6380000.0
2009-12-21 10:35:00,4.18121,4.18424,4.17793,4.18349,6000000.0
2009-12-21 10:36:00,4.18104,4.18664,4.17666,4.1808,11650000.0
2009-12-21 10:37:00,4.18026,4.18298,4.1742,4.17993,4140000.0
2009-12-21 10:38:00,4.1748,4.18674,4.1748,4.18311,6750000.0
2009-12-21 10:39:00,4.18396,4.18396,4.17194,4.18385,10130000.0
2009-12-21 10:40:00,4.18272,4.18531,4.17514,4.18172,6000000.0
2009-12-21 10:41:00,4.18208,4.18686,4.18028,4.18686,10500000.0
2009-12-21 10:42:00,4.18525,4.18811,4.1826,4.18507,7510000.0
2009-12-21 10:43:00,4.1877,4.18836,4.18019,4.18762,6000000.0
2009-12-21 10:44:00,4.17791,4.18705,4.17764,4.17764,6010000.0
2009-12-21 10:45:00,4.18707,4.18707,4.17557,4.18623,12390000.0
2009-12-21 10:46:00,4.18845,4.19461,4.17987,4.18466,9020000.0
2009-12-21 10:47:00,4.18036,4.18901,4.18036,4.18682,5260000.0
2009-12-21 10:48:00,4.18728,4.1885,4.17863,4.17863,6770000.0
2009-12-21 10:49:00,4.18742,4.19063,4.18414,4.18901,6000000.0
2009-12-21 10:50:00,4.18898,4.18898,4.17886,4.1836,8250000.0
2009-12-21 10:51:00,4.18842,4.19143,4.18265,4.18956,5630000.0
2009-12-21 10:52:00,4.18543,4.19057,4.17982,4.18994,6380000.0
2009-12-21 10:53:00,4.19072,4.19079,4.17964,4.18749,8250000.0
2009-12-21 10:54:00,4.18758,4.18841,4.18336,4.1866,5260000.0
2009-12-21 10:55:00,4.18945,4.19015,4.18394,4.18394,8250000.0
2009-12-21 10:56:00,4.18591,4.1926,4.18534,4.18968,4880000.0
2009-12-21 10:57:00,4.18877,4.19007,4.18026,4.18827,4880000.0
2009-12-21 10:58:00,4.18333,4.18799,4.17731,4.18776,5630000.0
2009-12-21 10:59:00,4.18643,4.18921,4.17901,4.18805,16510000.0
2009-12-21 11:00:00,4.18806,4.1889,4.17818,4.18796,12390000.0
2009-12-21 11:01:00,4.18815,4.18864,4.1867,4.18714,5630000.0
2009-12-21 11:02:00,4.18249,4.18817,4.18235,4.1872,5630000.0
2009-12-21 11:03:00,4.17652,4.18854,4.17652,4.1867,4890000.0
2009-12-21 11:04:00,4.18864,4.18873,4.18363,4.18723,4880000.0
2009-12-21 11:05:00,4.18881,4.19117,4.17972,4.17972,10500000.0
2009-12-21 11:06:00,4.18671,4.1876,4.1787,4.18616,6750000.0
2009-12-21 11:07:00,4.18542,4.18542,4.17411,4.17899,7130000.0
2009-12-21 11:08:00,4.1787,4.18611,4.1787,4.18107,5260000.0
2009-12-21 11:09:00,4.18008,4.18313,4.1716,4.17947,5250000.0
2009-12-21 11:10:00,4.17545,4.18122,4.1752,4.17929,6380000.0
2009-12-21 11:11:00,4.1771,4.18203,4.17285,4.17979,7130000.0
2009-12-21 11:12:00,4.17067,4.18063,4.17067,4.17159,8250000.0
2009-12-21 11:13:00,4.18038,4.18044,4.17067,4.17935,7130000.0
2009-12-21 11:14:00,4.17977,4.1813,4.16914,4.16914,7500000.0
2009-12-21 11:15:00,4.17926,4.18024,4.17525,4.18006,12390000.0
2009-12-21 11:16:00,4.17789,4.18118,4.16877,4.1742,6380000.0
2009-12-21 11:17:00,4.17949,4.18282,4.17757,4.18282,5250000.0
2009-12-21 11:18:00,4.18144,4.18368,4.17291,4.17948,6010000.0
2009-12-21 11:19:00,4.18202,4.1833,4.17237,4.1833,8630000.0
2009-12-21 11:20:00,4.17942,4.18371,4.17389,4.18351,7880000.0
2009-12-21 11:21:00,4.18375,4.18375,4.17425,4.18046,6000000.0
2009-12-21 11:22:00,4.18158,4.18259,4.17653,4.1799,7130000.0
2009-12-21 11:23:00,4.17813,4.18335,4.1733,4.18,4880000.0
2009-12-21 11:24:00,4.17734,4.18296,4.17616,4.17716,7130000.0
2009-12-21 11:25:00,4.17134,4.1825,4.16978,4.18161,6010000.0
2009-12-21 11:26:00,4.18099,4.18466,4.17868,4.18375,8630000.0
2009-12-21 11:27:00,4.18355,4.18442,4.17839,4.17839,7140000.0
2009-12-21 11:28:00,4.17802,4.1832,4.17457,4.18269,6020000.0
2009-12-21 11:29:00,4.18367,4.18491,4.18125,4.18125,4890000.0
2009-12-21 11:30:00,4.18061,4.18481,4.17876,4.18365,5630000.0
2009-12-21 11:31:00,4.18532,4.18613,4.17928,4.18515,6010000.0
2009-12-21 11:32:00,4.18614,4.18614,4.17546,4.1847,6010000.0
2009-12-21 11:33:00,4.1826,4.18697,4.18245,4.18245,7510000.0
2009-12-21 11:34:00,4.18258,4.18515,4.17799,4.17952,8260000.0
2009-12-21 11:35:00,4.18111,4.18723,4.18029,4.18251,7510000.0
2009-12-21 11:36:00,4.18001,4.18702,4.1757,4.18257,7890000.0
2009-12-21 11:37:00,4.18535,4.18976,4.17694,4.17694,13150000.0
2009-12-21 11:38:00,4.184,4.18752,4.17683,4.18346,8630000.0
2009-12-21 11:39:00,4.18491,4.1871,4.18055,4.18368,7880000.0
2009-12-21 11:40:00,4.17424,4.18423,4.17424,4.17806,5280000.0
2009-12-21 11:41:00,4.18238,4.18278,4.17229,4.17229,5630000.0
2009-12-21 11:42:00,4.1803,4.18262,4.1777,4.18149,4510000.0
2009-12-21 11:43:00,4.17748,4.18228,4.17062,4.18228,8630000.0
2009-12-21 11:44:00,4.18109,4.18158,4.17462,4.18052,4890000.0
2009-12-21 11:45:00,4.17579,4.17968,4.1706,4.1708,9020000.0
2009-12-21 11:46:00,4.18224,4.18224,4.16944,4.17596,7880000.0
2009-12-21 11:47:00,4.17384,4.18204,4.17194,4.18049,6380000.0
2009-12-21 11:48:00,4.18026,4.1806,4.17257,4.17616,4880000.0
2009-12-21 11:49:00,4.17999,4.18131,4.17636,4.17729,4520000.0
2009-12-21 11:50:00,4.17561,4.18149,4.17106,4.1795,8630000.0
2009-12-21 11:51:00,4.17467,4.18255,4.17033,4.18255,5640000.0
2009-12-21 11:52:00,4.18051,4.18256,4.17453,4.17453,5630000.0
2009-12-21 11:53:00,4.18348,4.18348,4.17726,4.1773,6760000.0
2009-12-21 11:54:00,4.17802,4.18173,4.1734,4.18158,4880000.0
2009-12-21 11:55:00,4.18123,4.18323,4.17216,4.18323,5640000.0
2009-12-21 11:56:00,4.18212,4.18706,4.17636,4.17636,7130000.0
2009-12-21 11:57:00,4.18419,4.18475,4.17455,4.17808,5630000.0
2009-12-21 11:58:00,4.17435,4.1849,4.17435,4.17444,5630000.0
2009-12-21 11:59:00,4.18447,4.18522,4.17249,4.18382,9000000.0
2009-12-21 12:00:00,4.18238,4.18238,4.16732,4.17708,15000000.0
2009-12-21 12:01:00,4.17979,4.1855,4.17515,4.18306,9000000.0
2009-12-21 12:02:00,4.18318,4.1843,4.17849,4.17998,6000000.0
2009-12-21 12:03:00,4.18184,4.18864,4.1775,4.18397,7880000.0
2009-12-21 12:04:00,4.18321,4.18358,4.17455,4.17749,7130000.0
2009-12-21 12:05:00,4.1721,4.18432,4.1721,4.17896,6760000.0
2009-12-21 12:06:00,4.18421,4.18604,4.17961,4.18536,6010000.0
2009-12-21 12:07:00,4.18435,4.18497,4.17383,4.17939,5250000.0
2009-12-21 12:08:00,4.18353,4.18494,4.17987,4.17987,6000000.0
2009-12-21 12:09:00,4.18152,4.18499,4.17528,4.18022,4880000.0
2009-12-21 12:10:00,4.17995,4.18723,4.17407,4.17568,10500000.0
2009-12-21 12:11:00,4.18624,4.18639,4.18003,4.18011,6390000.0
2009-12-21 12:12:00,4.18338,4.18444,4.17841,4.18336,4880000.0
2009-12-21 12:13:00,4.18434,4.18518,4.18188,4.18426,5260000.0
2009-12-21 12:14:00,4.1839,4.18529,4.1766,4.18529,4890000.0
2009-12-21 12:15:00,4.1856,4.1856,4.17585,4.18086,6380000.0
2009-12-21 12:16:00,4.1847,4.1847,4.17489,4.17489,5630000.0
2009-12-21 12:17:00,4.18381,4.18381,4.17766,4.17851,4880000.0
2009-12-21 12:18:00,4.18218,4.18358,4.17427,4.1811,6010000.0
2009-12-21 12:19:00,4.18237,4.18432,4.17234,4.18211,14260000.0
2009-12-21 12:20:00,4.18426,4.18459,4.17761,4.18129,6380000.0
2009-12-21 12:21:00,4.18244,4.18244,4.17237,4.17671,6000000.0
2009-12-21 12:22:00,4.18171,4.18271,4.17718,4.17912,6000000.0
2009-12-21 12:23:00,4.17951,4.18183,4.17668,4.18183,6380000.0
2009-12-21 12:24:00,4.18316,4.18483,4.17437,4.17437,10880000.0
2009-12-21 12:25:00,4.18487,4.18594,4.17922,4.17944,13510000.0
2009-12-21 12:26:00,4.18352,4.18397,4.17423,4.18236,9400000.0
2009-12-21 12:27:00,4.18389,4.1845,4.17388,4.18147,12390000.0
2009-12-21 12:28:00,4.1816,4.18311,4.17722,4.18265,9400000.0
2009-12-21 12:29:00,4.18267,4.18346,4.17804,4.18057,9390000.0
2009-12-21 12:30:00,4.1778,4.18274,4.17262,4.18078,18380000.0
2009-12-21 12:31:00,4.18067,4.18127,4.17953,4.18055,4880000.0
2009-12-21 12:32:00,4.17961,4.18209,4.17264,4.17264,4880000.0
2009-12-21 12:33:00,4.17745,4.18268,4.17673,4.17811,7510000.0
2009-12-21 12:34:00,4.18,4.1811,4.17578,4.17805,5260000.0
2009-12-21 12:35:00,4.1798,4.18001,4.16799,4.17897,7890000.0
2009-12-21 12:36:00,4.17583,4.18133,4.17583,4.18008,4880000.0
2009-12-21 12:37:00,4.17101,4.17951,4.17073,4.17796,10880000.0
2009-12-21 12:38:00,4.17133,4.1785,4.1689,4.1689,8260000.0
2009-12-21 12:39:00,4.17225,4.17983,4.16875,4.17983,7880000.0
2009-12-21 12:40:00,4.17611,4.1799,4.16739,4.17778,9010000.0
2009-12-21 12:41:00,4.17997,4.18318,4.17063,4.1769,10520000.0
2009-12-21 12:42:00,4.16809,4.177,4.16616,4.17604,6010000.0
2009-12-21 12:43:00,4.17506,4.17718,4.17065,4.17718,5630000.0
2009-12-21 12:44:00,4.17394,4.18073,4.17394,4.17492,7890000.0
2009-12-21 12:45:00,4.17896,4.17945,4.17215,4.17892,11280000.0
2009-12-21 12:46:00,4.17616,4.17616,4.16583,4.16583,5260000.0
2009-12-21 12:47:00,4.17634,4.17756,4.16946,4.17444,8270000.0
2009-12-21 12:48:00,4.17231,4.17637,4.17054,4.17537,4880000.0
2009-12-21 12:49:00,4.17148,4.17785,4.17148,4.17577,6380000.0
2009-12-21 12:50:00,4.17681,4.17735,4.16907,4.17709,6020000.0
2009-12-21 12:51:00,4.17273,4.17864,4.17273,4.17864,4880000.0
2009-12-21 12:52:00,4.17674,4.1783,4.16356,4.1783,6010000.0
2009-12-21 12:53:00,4.17822,4.18141,4.17016,4.17489,6750000.0
2009-12-21 12:54:00,4.17882,4.18045,4.16855,4.18045,4880000.0
2009-12-21 12:55:00,4.17982,4.18141,4.17703,4.18016,5630000.0
2009-12-21 12:56:00,4.18284,4.18284,4.17658,4.18193,6010000.0
2009-12-21 12:57:00,4.18086,4.18246,4.1774,4.1774,6000000.0
2009-12-21 12:58:00,4.17961,4.18218,4.17671,4.17692,7140000.0
2009-12-21 12:59:00,4.18063,4.18133,4.16986,4.17535,6760000.0
2009-12-21 13:00:00,4.18307,4.18319,4.17338,4.17986,10880000.0
2009-12-21 13:01:00,4.17651,4.18257,4.17651,4.18248,6380000.0
2009-12-21 13:02:00,4.18205,4.18303,4.17263,4.17267,14260000.0
2009-12-21 13:03:00,4.18255,4.18255,4.17757,4.18094,5630000.0
2009-12-21 13:04:00,4.18154,4.18325,4.17252,4.18237,4140000.0
2009-12-21 13:05:00,4.18175,4.18328,4.17304,4.17857,9010000.0
2009-12-21 13:06:00,4.17697,4.18249,4.17179,4.17988,9760000.0
2009-12-21 13:07:00,4.18367,4.1845,4.17803,4.18313,6770000.0
2009-12-21 13:08:00,4.18441,4.18448,4.17847,4.1832,14280000.0
2009-12-21 13:09:00,4.18134,4.18347,4.18087,4.18251,5640000.0
2009-12-21 13:10:00,4.18379,4.18379,4.17465,4.18263,7150000.0
2009-12-21 13:11:00,4.17937,4.18448,4.17937,4.18321,5250000.0
2009-12-21 13:12:00,4.18526,4.18661,4.17928,4.18293,9390000.0
2009-12-21 13:13:00,4.18627,4.1891,4.17735,4.17745,6000000.0
2009-12-21 13:14:00,4.18244,4.18545,4.17841,4.18074,5630000.0
2009-12-21 13:15:00,4.1801,4.1877,4.17444,4.18502,59300000.0
2009-12-21 13:16:00,4.17904,4.18333,4.17794,4.18333,5260000.0
2009-12-21 13:17:00,4.18098,4.18426,4.17236,4.17523,10880000.0
2009-12-21 13:18:00,4.18404,4.18491,4.17151,4.18491,7880000.0
2009-12-21 13:19:00,4.18492,4.18492,4.17578,4.17578,5260000.0
2009-12-21 13:20:00,4.18112,4.18599,4.18112,4.18452,6020000.0
2009-12-21 13:21:00,4.18457,4.18545,4.17558,4.17761,7880000.0
2009-12-21 13:22:00,4.18559,4.18559,4.17574,4.17574,6760000.0
2009-12-21 13:23:00,4.18355,4.18675,4.18204,4.18393,5640000.0
2009-12-21 13:24:00,4.18518,4.18626,4.181,4.18612,4880000.0
2009-12-21 13:25:00,4.18558,4.18737,4.17807,4.18599,11260000.0
2009-12-21 13:26:00,4.18493,4.18606,4.17595,4.18377,6390000.0
2009-12-21 13:27:00,4.18487,4.18519,4.17988,4.17988,6000000.0
2009-12-21 13:28:00,4.18428,4.18614,4.17837,4.18418,7510000.0
2009-12-21 13:29:00,4.17884,4.18436,4.17723,4.18436,4880000.0
2009-12-21 13:30:00,4.186,4.18687,4.18122,4.18596,6380000.0
2009-12-21 13:31:00,4.18194,4.18592,4.17994,4.18056,8250000.0
2009-12-21 13:32:00,4.18433,4.186,4.17713,4.18176,10510000.0
2009-12-21 13:33:00,4.18493,4.18564,4.1818,4.18549,7510000.0
2009-12-21 13:34:00,4.1857,4.18695,4.17744,4.18399,13890000.0
2009-12-21 13:35:00,4.1839,4.18538,4.17362,4.18538,7510000.0
2009-12-21 13:36:00,4.18437,4.1866,4.17741,4.18374,5270000.0
2009-12-21 13:37:00,4.18314,4.18363,4.1781,4.17884,5630000.0
2009-12-21 13:38:00,4.18258,4.18277,4.17432,4.17883,4520000.0
2009-12-21 13:39:00,4.17838,4.18262,4.17173,4.17594,7510000.0
2009-12-21 13:40:00,4.17637,4.18255,4.17264,4.17264,6760000.0
2009-12-21 13:41:00,4.17322,4.18295,4.17322,4.1775,6750000.0
2009-12-21 13:42:00,4.17704,4.18306,4.17676,4.18245,4880000.0
2009-12-21 13:43:00,4.18045,4.18187,4.17032,4.17032,6750000.0
2009-12-21 13:44:00,4.1762,4.1809,4.1762,4.1809,5630000.0
2009-12-21 13:45:00,4.18142,4.18142,4.17481,4.17839,15010000.0
2009-12-21 13:46:00,4.18025,4.18025,4.17497,4.17802,7140000.0
2009-12-21 13:47:00,4.18129,4.18129,4.16993,4.18026,7510000.0
2009-12-21 13:48:00,4.179,4.18171,4.179,4.18053,4880000.0
2009-12-21 13:49:00,4.17651,4.18133,4.17599,4.17686,6750000.0
2009-12-21 13:50:00,4.17997,4.18064,4.17419,4.17969,10520000.0
2009-12-21 13:51:00,4.1786,4.18079,4.17778,4.18066,6380000.0
2009-12-21 13:52:00,4.17218,4.18204,4.17218,4.18204,9010000.0
2009-12-21 13:53:00,4.17784,4.1817,4.17263,4.17677,6750000.0
2009-12-21 13:54:00,4.18042,4.182,4.17609,4.18076,13890000.0
2009-12-21 13:55:00,4.17799,4.18256,4.17599,4.18183,3770000.0
2009-12-21 13:56:00,4.1826,4.1826,4.17218,4.17218,6000000.0
2009-12-21 13:57:00,4.17707,4.18024,4.17291,4.17487,7510000.0
2009-12-21 13:58:00,4.17833,4.17833,4.16624,4.17422,6390000.0
2009-12-21 13:59:00,4.17798,4.17952,4.16681,4.17388,7130000.0
2009-12-21 14:00:00,4.177,4.1811,4.1714,4.17866,9010000.0
2009-12-21 14:01:00,4.17481,4.17892,4.17271,4.17892,7140000.0
2009-12-21 14:02:00,4.17323,4.18042,4.17323,4.18033,6000000.0
2009-12-21 14:03:00,4.17737,4.18227,4.17718,4.17718,6000000.0
2009-12-21 14:04:00,4.18095,4.18621,4.17407,4.17407,9010000.0
2009-12-21 14:05:00,4.17487,4.17986,4.16951,4.17591,10880000.0
2009-12-21 14:06:00,4.17943,4.18193,4.16878,4.18066,8250000.0
2009-12-21 14:07:00,4.17955,4.18051,4.17335,4.17335,5630000.0
2009-12-21 14:08:00,4.1797,4.18078,4.1736,4.17517,6760000.0
2009-12-21 14:09:00,4.17698,4.18102,4.17527,4.1797,7500000.0
2009-12-21 14:10:00,4.17603,4.1804,4.17344,4.1804,6000000.0
2009-12-21 14:11:00,4.18026,4.183,4.17457,4.17918,12760000.0
2009-12-21 14:12:00,4.17251,4.18372,4.17133,4.18022,12010000.0
2009-12-21 14:13:00,4.17841,4.18056,4.17331,4.17983,7880000.0
2009-12-21 14:14:00,4.17433,4.18045,4.17066,4.17492,9760000.0
2009-12-21 14:15:00,4.18136,4.18136,4.17052,4.17961,9380000.0
2009-12-21 14:16:00,4.17943,4.17943,4.1754,4.17703,6380000.0
2009-12-21 14:17:00,4.1753,4.18203,4.1753,4.18039,7500000.0
2009-12-21 14:18:00,4.17869,4.17994,4.17645,4.17874,6770000.0
2009-12-21 14:19:00,4.17862,4.18112,4.17862,4.18093,5270000.0
2009-12-21 14:20:00,4.17844,4.17974,4.17384,4.17662,7510000.0
2009-12-21 14:21:00,4.17842,4.17956,4.17744,4.17767,5630000.0
2009-12-21 14:22:00,4.17847,4.18096,4.17847,4.18018,4880000.0
2009-12-21 14:23:00,4.17895,4.1828,4.1732,4.17896,5630000.0
2009-12-21 14:24:00,4.17696,4.18047,4.17634,4.17955,5630000.0
2009-12-21 14:25:00,4.17815,4.18119,4.17509,4.18045,4880000.0
2009-12-21 14:26:00,4.17725,4.17946,4.17297,4.17946,8270000.0
2009-12-21 14:27:00,4.17971,4.18092,4.17491,4.17755,7890000.0
2009-12-21 14:28:00,4.17381,4.17969,4.17381,4.17856,4880000.0
2009-12-21 14:29:00,4.17927,4.18037,4.17534,4.17982,7130000.0
2009-12-21 14:30:00,4.17918,4.18024,4.17271,4.17884,14260000.0
2009-12-21 14:31:00,4.17561,4.18038,4.17476,4.17801,5270000.0
2009-12-21 14:32:00,4.17822,4.17942,4.17409,4.17906,4880000.0
2009-12-21 14:33:00,4.173,4.17996,4.17117,4.17996,7130000.0
2009-12-21 14:34:00,4.18039,4.18208,4.17633,4.18208,5630000.0
2009-12-21 14:35:00,4.17611,4.17928,4.16894,4.17928,6750000.0
2009-12-21 14:36:00,4.18096,4.18114,4.17144,4.18114,7130000.0
2009-12-21 14:37:00,4.18253,4.18363,4.17832,4.18171,6010000.0
2009-12-21 14:38:00,4.18186,4.18558,4.17455,4.18144,5640000.0
2009-12-21 14:39:00,4.1787,4.18261,4.17845,4.18255,4510000.0
2009-12-21 14:40:00,4.18136,4.18223,4.17681,4.18223,5250000.0
2009-12-21 14:41:00,4.17781,4.18185,4.17184,4.17184,4510000.0
2009-12-21 14:42:00,4.18137,4.18286,4.17794,4.18281,4140000.0
2009-12-21 14:43:00,4.18357,4.18357,4.17293,4.17381,7130000.0
2009-12-21 14:44:00,4.17449,4.18519,4.17435,4.18461,5640000.0
2009-12-21 14:45:00,4.18525,4.18674,4.17374,4.18132,16880000.0
2009-12-21 14:46:00,4.18231,4.18512,4.17929,4.18512,4880000.0
2009-12-21 14:47:00,4.18311,4.18458,4.17909,4.18322,6010000.0
2009-12-21 14:48:00,4.17359,4.18464,4.17359,4.18464,4880000.0
2009-12-21 14:49:00,4.18604,4.18666,4.18095,4.18584,7130000.0
2009-12-21 14:50:00,4.18174,4.1852,4.17538,4.1852,8260000.0
2009-12-21 14:51:00,4.18492,4.18663,4.17533,4.18633,11660000.0
2009-12-21 14:52:00,4.18575,4.18661,4.1788,4.18661,5250000.0
2009-12-21 14:53:00,4.18591,4.18656,4.17705,4.18463,6000000.0
2009-12-21 14:54:00,4.18478,4.18611,4.17762,4.18043,6750000.0
2009-12-21 14:55:00,4.18692,4.18692,4.17933,4.1859,6000000.0
2009-12-21 14:56:00,4.18545,4.18545,4.17584,4.18525,7880000.0
2009-12-21 14:57:00,4.18403,4.18622,4.17885,4.17885,6760000.0
2009-12-21 14:58:00,4.18218,4.1837,4.17979,4.1812,5630000.0
2009-12-21 14:59:00,4.17141,4.18362,4.17141,4.18136,7500000.0
2009-12-21 15:00:00,4.17798,4.18481,4.174,4.174,9000000.0
2009-12-21 15:01:00,4.17953,4.18293,4.1762,4.1777,4880000.0
2009-12-21 15:02:00,4.17696,4.18089,4.17108,4.17108,5630000.0
2009-12-21 15:03:00,4.17526,4.181,4.17216,4.18052,6000000.0
2009-12-21 15:04:00,4.17074,4.18258,4.17074,4.18123,9750000.0
2009-12-21 15:05:00,4.18187,4.18187,4.16969,4.18066,13890000.0
2009-12-21 15:06:00,4.17904,4.18173,4.17679,4.17679,5260000.0
2009-12-21 15:07:00,4.17777,4.18556,4.17748,4.18255,11250000.0
2009-12-21 15:08:00,4.18382,4.18539,4.17309,4.18231,7130000.0
2009-12-21 15:09:00,4.18216,4.18216,4.17684,4.18113,6010000.0
2009-12-21 15:10:00,4.17756,4.18432,4.17374,4.17752,6380000.0
2009-12-21 15:11:00,4.18131,4.18472,4.17312,4.18317,15770000.0
2009-12-21 15:12:00,4.18086,4.1818,4.1754,4.1818,8640000.0
2009-12-21 15:13:00,4.18219,4.18219,4.1743,4.17927,4510000.0
2009-12-21 15:14:00,4.18248,4.18714,4.17591,4.18353,12780000.0
2009-12-21 15:15:00,4.17781,4.18534,4.17781,4.18492,6750000.0
2009-12-21 15:16:00,4.18416,4.18565,4.17994,4.1846,8250000.0
2009-12-21 15:17:00,4.18504,4.18515,4.17413,4.18488,4890000.0
2009-12-21 15:18:00,4.18339,4.18641,4.17663,4.17663,7880000.0
2009-12-21 15:19:00,4.1876,4.1876,4.18157,4.18656,5260000.0
2009-12-21 15:20:00,4.17539,4.18423,4.17334,4.18178,5270000.0
2009-12-21 15:21:00,4.17831,4.18756,4.17831,4.18273,6380000.0
2009-12-21 15:22:00,4.17452,4.18392,4.17412,4.18363,8250000.0
2009-12-21 15:23:00,4.18236,4.18283,4.17542,4.1769,5250000.0
2009-12-21 15:24:00,4.18201,4.18383,4.17331,4.17331,6010000.0
2009-12-21 15:25:00,4.17802,4.18551,4.17802,4.18397,5640000.0
2009-12-21 15:26:00,4.18404,4.18476,4.1822,4.18391,7130000.0
2009-12-21 15:27:00,4.1792,4.18449,4.17368,4.17917,4880000.0
2009-12-21 15:28:00,4.18513,4.18596,4.17505,4.18373,5630000.0
2009-12-21 15:29:00,4.17846,4.18357,4.17162,4.18357,11250000.0
2009-12-21 15:30:00,4.18342,4.18394,4.174,4.18205,8250000.0
2009-12-21 15:31:00,4.18181,4.1873,4.17752,4.17752,7140000.0
2009-12-21 15:32:00,4.18455,4.18455,4.17634,4.1821,9010000.0
2009-12-21 15:33:00,4.18356,4.18434,4.17826,4.18115,6750000.0
2009-12-21 15:34:00,4.18118,4.18356,4.17788,4.18266,5630000.0
2009-12-21 15:35:00,4.17771,4.18298,4.17771,4.18157,5250000.0
2009-12-21 15:36:00,4.18108,4.18383,4.17432,4.17936,5270000.0
2009-12-21 15:37:00,4.18139,4.18392,4.17781,4.18292,6010000.0
2009-12-21 15:38:00,4.18233,4.18363,4.17812,4.17822,5250000.0
2009-12-21 15:39:00,4.18229,4.18386,4.17783,4.18305,11650000.0
2009-12-21 15:40:00,4.18453,4.18888,4.17586,4.18607,7880000.0
2009-12-21 15:41:00,4.18573,4.18933,4.1781,4.18072,9020000.0
2009-12-21 15:42:00,4.1786,4.18359,4.17358,4.17799,6750000.0
2009-12-21 15:43:00,4.18232,4.18478,4.17688,4.17961,7140000.0
2009-12-21 15:44:00,4.18319,4.18447,4.17576,4.1774,16900000.0
2009-12-21 15:45:00,4.18388,4.18854,4.17601,4.1817,16510000.0
2009-12-21 15:46:00,4.18365,4.18365,4.1747,4.18026,6400000.0
2009-12-21 15:47:00,4.17716,4.18544,4.17716,4.17906,7130000.0
2009-12-21 15:48:00,4.1842,4.18465,4.17758,4.18097,6010000.0
2009-12-21 15:49:00,4.18474,4.1858,4.17992,4.18496,6010000.0
2009-12-21 15:50:00,4.17969,4.18421,4.17969,4.18381,7510000.0
2009-12-21 15:51:00,4.18099,4.18664,4.17536,4.18475,4880000.0
2009-12-21 15:52:00,4.18307,4.18478,4.1788,4.18244,7130000.0
2009-12-21 15:53:00,4.17573,4.1828,4.1737,4.18237,11630000.0
2009-12-21 15:54:00,4.17909,4.18379,4.17391,4.18323,6010000.0
2009-12-21 15:55:00,4.18219,4.18342,4.17543,4.18224,6380000.0
2009-12-21 15:56:00,4.18499,4.18616,4.17597,4.17857,7510000.0
2009-12-21 15:57:00,4.18391,4.18452,4.17498,4.18349,16140000.0
2009-12-21 15:58:00,4.18606,4.18725,4.178,4.18312,9010000.0
2009-12-21 15:59:00,4.17782,4.18598,4.17643,4.18143,9760000.0
2009-12-21 16:00:00,4.18321,4.18574,4.17853,4.17977,6000000.0
2009-12-21 16:01:00,4.18335,4.18502,4.18212,4.1845,5260000.0
2009-12-21 16:02:00,4.18351,4.18378,4.17885,4.18131,4880000.0
2009-12-21 16:03:00,4.18399,4.18485,4.17972,4.1835,9760000.0
2009-12-21 16:04:00,4.18415,4.18468,4.17828,4.18272,5260000.0
2009-12-21 16:05:00,4.181,4.18537,4.1782,4.18367,4510000.0
2009-12-21 16:06:00,4.17794,4.18253,4.17359,4.18253,6010000.0
2009-12-21 16:07:00,4.18181,4.18215,4.17894,4.18131,5260000.0
2009-12-21 16:08:00,4.18079,4.18358,4.17729,4.18195,8640000.0
2009-12-21 16:09:00,4.18468,4.18468,4.18073,4.18427,5260000.0
2009-12-21 16:10:00,4.17322,4.18369,4.17123,4.18109,5630000.0
2009-12-21 16:11:00,4.18321,4.18375,4.17448,4.17448,6380000.0
2009-12-21 16:12:00,4.18499,4.18517,4.17521,4.18517,4510000.0
2009-12-21 16:13:00,4.18627,4.19265,4.17762,4.17762,8640000.0
2009-12-21 16:14:00,4.17528,4.1848,4.17421,4.17592,6750000.0
2009-12-21 16:15:00,4.18658,4.18835,4.17584,4.18551,13520000.0
2009-12-21 16:16:00,4.18476,4.18563,4.17557,4.18483,10890000.0
2009-12-21 16:17:00,4.18696,4.18753,4.18115,4.18244,4880000.0
2009-12-21 16:18:00,4.18193,4.18532,4.17604,4.17604,4880000.0
2009-12-21 16:19:00,4.18573,4.18742,4.18346,4.18536,7140000.0
2009-12-21 16:20:00,4.18103,4.18528,4.17575,4.17575,4510000.0
2009-12-21 16:21:00,4.17917,4.18553,4.17917,4.18352,7510000.0
2009-12-21 16:22:00,4.18167,4.18692,4.17813,4.18531,10880000.0
2009-12-21 16:23:00,4.18439,4.18519,4.17688,4.18358,12010000.0
2009-12-21 16:24:00,4.18193,4.18596,4.1801,4.1801,6750000.0
2009-12-21 16:25:00,4.18332,4.18544,4.17542,4.18447,5250000.0
2009-12-21 16:26:00,4.18408,4.1856,4.17397,4.17568,8260000.0
2009-12-21 16:27:00,4.1813,4.18621,4.1813,4.18508,5270000.0
2009-12-21 16:28:00,4.18507,4.18554,4.17643,4.18399,7130000.0
2009-12-21 16:29:00,4.18,4.18637,4.17819,4.1849,13140000.0
2009-12-21 16:30:00,4.18022,4.18786,4.18022,4.18583,4510000.0
2009-12-21 16:31:00,4.18533,4.18533,4.17944,4.18304,4890000.0
2009-12-21 16:32:00,4.18405,4.18538,4.18269,4.18345,7510000.0
2009-12-21 16:33:00,4.1801,4.18621,4.17583,4.18412,7130000.0
2009-12-21 16:34:00,4.18494,4.18494,4.17314,4.18273,6380000.0
2009-12-21 16:35:00,4.18013,4.18545,4.17979,4.18511,4880000.0
2009-12-21 16:36:00,4.18352,4.18352,4.17871,4.17871,4880000.0
2009-12-21 16:37:00,4.18171,4.18278,4.17806,4.1818,9010000.0
2009-12-21 16:38:00,4.173,4.1821,4.173,4.17892,6010000.0
2009-12-21 16:39:00,4.1774,4.18318,4.17732,4.18078,7130000.0
2009-12-21 16:40:00,4.1786,4.18182,4.17189,4.17618,11630000.0
2009-12-21 16:41:00,4.18223,4.18279,4.1719,4.17685,6760000.0
2009-12-21 16:42:00,4.18053,4.18114,4.17712,4.18097,8630000.0
2009-12-21 16:43:00,4.17626,4.18166,4.17626,4.18154,5250000.0
2009-12-21 16:44:00,4.18166,4.18243,4.16996,4.18243,7130000.0
2009-12-21 16:45:00,4.18235,4.18235,4.17244,4.17244,6760000.0
2009-12-21 16:46:00,4.18022,4.18205,4.17291,4.17701,4890000.0
2009-12-21 16:47:00,4.18229,4.1866,4.17372,4.1808,7510000.0
2009-12-21 16:48:00,4.1824,4.18548,4.17557,4.17717,6760000.0
2009-12-21 16:49:00,4.18264,4.18325,4.17642,4.18267,11260000.0
2009-12-21 16:50:00,4.18249,4.18346,4.1765,4.18229,10130000.0
2009-12-21 16:51:00,4.18253,4.18303,4.1779,4.18264,5630000.0
2009-12-21 16:52:00,4.18338,4.18338,4.17405,4.17627,7130000.0
2009-12-21 16:53:00,4.18068,4.18291,4.1763,4.17665,6750000.0
2009-12-21 16:54:00,4.1809,4.18367,4.17696,4.18182,8630000.0
2009-12-21 16:55:00,4.17879,4.18185,4.17716,4.18179,4510000.0
2009-12-21 16:56:00,4.18253,4.18267,4.17391,4.18257,4880000.0
2009-12-21 16:57:00,4.17775,4.18133,4.17703,4.17722,7880000.0
2009-12-21 16:58:00,4.18097,4.18257,4.17737,4.18257,5630000.0
2009-12-21 16:59:00,4.18206,4.18444,4.17417,4.18338,5630000.0
2009-12-21 17:00:00,4.18163,4.18284,4.16988,4.18284,13880000.0
2009-12-21 17:01:00,4.1835,4.1835,4.17917,4.18333,6380000.0
2009-12-21 17:02:00,4.17908,4.18426,4.1747,4.17773,6000000.0
2009-12-21 17:03:00,4.18367,4.18506,4.17934,4.18316,5640000.0
2009-12-21 17:04:00,4.17977,4.18421,4.17364,4.17891,12010000.0
2009-12-21 17:05:00,4.18297,4.18394,4.17377,4.1787,6390000.0
2009-12-21 17:06:00,4.18477,4.18603,4.17745,4.18352,4140000.0
2009-12-21 17:07:00,4.18529,4.18625,4.18064,4.18467,16880000.0
2009-12-21 17:08:00,4.1803,4.1856,4.17629,4.18264,5630000.0
2009-12-21 17:09:00,4.18516,4.18661,4.17525,4.18517,9010000.0
2009-12-21 17:10:00,4.18575,4.18695,4.17624,4.17992,11650000.0
2009-12-21 17:11:00,4.1812,4.18596,4.17828,4.18127,17270000.0
2009-12-21 17:12:00,4.18357,4.18752,4.17501,4.18532,10890000.0
2009-12-21 17:13:00,4.17572,4.18983,4.17572,4.1864,6380000.0
2009-12-21 17:14:00,4.17849,4.18577,4.17849,4.18199,7130000.0
2009-12-21 17:15:00,4.18294,4.18726,4.17616,4.17616,10890000.0
2009-12-21 17:16:00,4.1795,4.18483,4.17844,4.17996,6760000.0
2009-12-21 17:17:00,4.17886,4.18531,4.17886,4.18438,8630000.0
2009-12-21 17:18:00,4.18039,4.18486,4.17431,4.18451,7130000.0
2009-12-21 17:19:00,4.18593,4.18863,4.17856,4.18107,6750000.0
2009-12-21 17:20:00,4.17619,4.18434,4.17619,4.1796,5270000.0
2009-12-21 17:21:00,4.1748,4.18496,4.17346,4.17346,6750000.0
2009-12-21 17:22:00,4.18084,4.18605,4.17523,4.18383,14630000.0
2009-12-21 17:23:00,4.1855,4.18556,4.17931,4.18556,8250000.0
2009-12-21 17:24:00,4.183,4.18751,4.18148,4.18624,6010000.0
2009-12-21 17:25:00,4.18384,4.18617,4.17635,4.18598,5260000.0
2009-12-21 17:26:00,4.18642,4.18719,4.17909,4.18719,10890000.0
2009-12-21 17:27:00,4.18512,4.18756,4.17947,4.18536,11650000.0
2009-12-21 17:28:00,4.17473,4.18649,4.17473,4.18609,6390000.0
2009-12-21 17:29:00,4.17828,4.18755,4.17443,4.18441,5630000.0
2009-12-21 17:30:00,4.18639,4.18699,4.17555,4.18514,11260000.0
2009-12-21 17:31:00,4.18096,4.18673,4.18096,4.18479,13140000.0
2009-12-21 17:32:00,4.18498,4.18617,4.18337,4.18438,5250000.0
2009-12-21 17:33:00,4.18031,4.18586,4.17514,4.18482,12380000.0
2009-12-21 17:34:00,4.18396,4.18835,4.17642,4.17901,16520000.0
2009-12-21 17:35:00,4.18446,4.1852,4.17963,4.1842,6770000.0
2009-12-21 17:36:00,4.18509,4.18625,4.17974,4.17974,6760000.0
2009-12-21 17:37:00,4.18548,4.186,4.18206,4.18455,6000000.0
2009-12-21 17:38:00,4.1799,4.18532,4.17432,4.18457,5250000.0
2009-12-21 17:39:00,4.18031,4.18608,4.18031,4.18122,7880000.0
2009-12-21 17:40:00,4.17886,4.18518,4.17886,4.18518,7500000.0
2009-12-21 17:41:00,4.18574,4.18576,4.18093,4.1838,6000000.0
2009-12-21 17:42:00,4.17599,4.18642,4.17599,4.18487,7510000.0
2009-12-21 17:43:00,4.18368,4.18536,4.17572,4.17572,6010000.0
2009-12-21 17:44:00,4.17945,4.18573,4.17781,4.18573,7880000.0
2009-12-21 17:45:00,4.18599,4.18599,4.17913,4.18399,10130000.0
2009-12-21 17:46:00,4.17918,4.18819,4.17794,4.18433,9750000.0
2009-12-21 17:47:00,4.1851,4.18704,4.18168,4.18245,7510000.0
2009-12-21 17:48:00,4.18555,4.18555,4.17704,4.18455,6390000.0
2009-12-21 17:49:00,4.18367,4.18554,4.17388,4.17388,7510000.0
2009-12-21 17:50:00,4.18179,4.18534,4.17623,4.18508,6010000.0
2009-12-21 17:51:00,4.17444,4.18547,4.17444,4.18547,10510000.0
2009-12-21 17:52:00,4.18722,4.18722,4.1763,4.18437,6000000.0
2009-12-21 17:53:00,4.186,4.18938,4.18153,4.18632,9390000.0
2009-12-21 17:54:00,4.18391,4.18829,4.18198,4.18198,5270000.0
2009-12-21 17:55:00,4.18899,4.18912,4.1811,4.18727,12380000.0
2009-12-21 17:56:00,4.1875,4.18885,4.18377,4.18814,5260000.0
2009-12-21 17:57:00,4.18759,4.18883,4.18222,4.18749,6760000.0
2009-12-21 17:58:00,4.18593,4.18833,4.17976,4.18808,8260000.0
2009-12-21 17:59:00,4.18778,4.18784,4.18233,4.18534,9400000.0
2009-12-21 18:00:00,4.18179,4.18886,4.17879,4.18853,7880000.0
2009-12-21 18:01:00,4.18523,4.18733,4.1817,4.1834,7520000.0
2009-12-21 18:02:00,4.18467,4.18893,4.18171,4.18786,7510000.0
2009-12-21 18:03:00,4.18713,4.18854,4.17904,4.18837,5250000.0
2009-12-21 18:04:00,4.1878,4.18843,4.18555,4.18555,5630000.0
2009-12-21 18:05:00,4.18911,4.19178,4.18341,4.18795,8260000.0
2009-12-21 18:06:00,4.1832,4.18722,4.1805,4.18609,7140000.0
2009-12-21 18:07:00,4.18229,4.18686,4.18183,4.18686,5250000.0
2009-12-21 18:08:00,4.18734,4.18835,4.18277,4.18422,7520000.0
2009-12-21 18:09:00,4.18904,4.18904,4.17856,4.18456,5260000.0
2009-12-21 18:10:00,4.18417,4.18866,4.18287,4.18717,11260000.0
2009-12-21 18:11:00,4.18729,4.18861,4.1794,4.18319,5250000.0
2009-12-21 18:12:00,4.18758,4.19031,4.17761,4.18199,4880000.0
2009-12-21 18:13:00,4.18073,4.1868,4.17647,4.17702,5630000.0
2009-12-21 18:14:00,4.1813,4.18935,4.1813,4.18619,7500000.0
2009-12-21 18:15:00,4.18827,4.18914,4.17945,4.18416,8270000.0
2009-12-21 18:16:00,4.18624,4.18994,4.17866,4.17902,7510000.0
2009-12-21 18:17:00,4.18757,4.1884,4.18187,4.18805,6380000.0
2009-12-21 18:18:00,4.18562,4.18746,4.17609,4.18246,7130000.0
2009-12-21 18:19:00,4.18273,4.18762,4.18071,4.18662,4880000.0
2009-12-21 18:20:00,4.18309,4.18787,4.18309,4.18699,5630000.0
2009-12-21 18:21:00,4.17771,4.18722,4.17771,4.18607,6750000.0
2009-12-21 18:22:00,4.18261,4.1867,4.17663,4.18623,5640000.0
2009-12-21 18:23:00,4.17841,4.19065,4.17841,4.1835,9380000.0
2009-12-21 18:24:00,4.18747,4.18989,4.18062,4.18612,9380000.0
2009-12-21 18:25:00,4.18504,4.1854,4.18045,4.1854,6380000.0
2009-12-21 18:26:00,4.18634,4.18634,4.17685,4.1827,6000000.0
2009-12-21 18:27:00,4.18615,4.18834,4.17779,4.18043,8630000.0
2009-12-21 18:28:00,4.18715,4.18729,4.18312,4.18471,6760000.0
2009-12-21 18:29:00,4.18353,4.18768,4.17952,4.18581,5250000.0
2009-12-21 18:30:00,4.18329,4.19036,4.1784,4.1784,8630000.0
2009-12-21 18:31:00,4.18268,4.1891,4.1788,4.18619,7880000.0
2009-12-21 18:32:00,4.18245,4.18741,4.17939,4.18646,9760000.0
2009-12-21 18:33:00,4.18114,4.18993,4.17619,4.18701,10130000.0
2009-12-21 18:34:00,4.1878,4.18796,4.18066,4.18623,6010000.0
2009-12-21 18:35:00,4.18134,4.19047,4.181,4.18623,12390000.0
2009-12-21 18:36:00,4.18868,4.19003,4.18478,4.18558,8260000.0
2009-12-21 18:37:00,4.18936,4.18942,4.18429,4.18867,6380000.0
2009-12-21 18:38:00,4.19002,4.19097,4.18397,4.18416,7890000.0
2009-12-21 18:39:00,4.18604,4.18727,4.17489,4.18634,7140000.0
2009-12-21 18:40:00,4.18999,4.18999,4.18075,4.18723,8270000.0
2009-12-21 18:41:00,4.18336,4.18851,4.18182,4.18453,6010000.0
2009-12-21 18:42:00,4.18922,4.18929,4.18353,4.18438,8260000.0
2009-12-21 18:43:00,4.18791,4.19023,4.18502,4.18709,7880000.0
2009-12-21 18:44:00,4.19034,4.19078,4.18463,4.18887,6380000.0
2009-12-21 18:45:00,4.18558,4.19152,4.18558,4.19041,6380000.0
2009-12-21 18:46:00,4.18526,4.19249,4.18304,4.19189,6380000.0
2009-12-21 18:47:00,4.19151,4.19151,4.18566,4.19043,8250000.0
2009-12-21 18:48:00,4.18937,4.19167,4.18596,4.19167,4880000.0
2009-12-21 18:49:00,4.19138,4.19231,4.1863,4.19175,7500000.0
2009-12-21 18:50:00,4.19238,4.19499,4.18712,4.18712,7880000.0
2009-12-21 18:51:00,4.19272,4.19501,4.18819,4.19013,6750000.0
2009-12-21 18:52:00,4.18828,4.19303,4.18828,4.18969,6020000.0
2009-12-21 18:53:00,4.19192,4.19212,4.17976,4.19191,6770000.0
2009-12-21 18:54:00,4.19247,4.19553,4.18549,4.19423,7140000.0
2009-12-21 18:55:00,4.19424,4.19584,4.18655,4.19355,9780000.0
2009-12-21 18:56:00,4.19435,4.19516,4.18842,4.19284,7880000.0
2009-12-21 18:57:00,4.19323,4.19654,4.18014,4.19147,6390000.0
2009-12-21 18:58:00,4.19045,4.19717,4.18578,4.19361,7880000.0
2009-12-21 18:59:00,4.19062,4.19332,4.17949,4.18926,6390000.0
2009-12-21 19:00:00,4.19333,4.19333,4.18101,4.18947,6000000.0
2009-12-21 19:01:00,4.19304,4.19434,4.18941,4.19293,4140000.0
2009-12-21 19:02:00,4.19154,4.19598,4.18412,4.19453,12000000.0
2009-12-21 19:03:00,4.19316,4.19394,4.1813,4.1813,7500000.0
2009-12-21 19:04:00,4.19283,4.19354,4.18679,4.18767,12000000.0
2009-12-21 19:05:00,4.19361,4.19639,4.18511,4.19254,8630000.0
2009-12-21 19:06:00,4.19297,4.19297,4.18744,4.19225,7880000.0
2009-12-21 19:07:00,4.19143,4.19271,4.18053,4.18964,6760000.0
2009-12-21 19:08:00,4.19244,4.19244,4.18102,4.18102,4880000.0
2009-12-21 19:09:00,4.18821,4.19218,4.18302,4.18302,5640000.0
2009-12-21 19:10:00,4.19226,4.19226,4.18656,4.19182,6760000.0
2009-12-21 19:11:00,4.18795,4.19446,4.18795,4.19059,5250000.0
2009-12-21 19:12:00,4.19179,4.19179,4.18071,4.19091,6760000.0
2009-12-21 19:13:00,4.18785,4.194,4.18785,4.19132,4510000.0
2009-12-21 19:14:00,4.18268,4.19134,4.18268,4.18984,7130000.0
2009-12-21 19:15:00,4.19363,4.19363,4.18804,4.19226,5640000.0
2009-12-21 19:16:00,4.1907,4.19336,4.18321,4.1923,9380000.0
2009-12-21 19:17:00,4.18865,4.19219,4.18208,4.19163,8250000.0
2009-12-21 19:18:00,4.19228,4.19341,4.18083,4.19034,4890000.0
2009-12-21 19:19:00,4.19148,4.19238,4.18804,4.18804,4880000.0
2009-12-21 19:20:00,4.19325,4.19325,4.19032,4.19037,5260000.0
2009-12-21 19:21:00,4.1887,4.19274,4.18157,4.18758,9380000.0
2009-12-21 19:22:00,4.18922,4.19373,4.18357,4.18357,4510000.0
2009-12-21 19:23:00,4.19024,4.19315,4.18113,4.18288,7880000.0
2009-12-21 19:24:00,4.18724,4.19602,4.18487,4.19063,11270000.0
2009-12-21 19:25:00,4.19154,4.19375,4.1813,4.1813,9010000.0
2009-12-21 19:26:00,4.19429,4.19499,4.18502,4.19416,4510000.0
2009-12-21 19:27:00,4.19167,4.19246,4.18122,4.18324,5250000.0
2009-12-21 19:28:00,4.1932,4.1932,4.18642,4.18862,4520000.0
2009-12-21 19:29:00,4.19185,4.19191,4.1824,4.19085,7130000.0
2009-12-21 19:30:00,4.18454,4.19293,4.18342,4.18706,8630000.0
2009-12-21 19:31:00,4.19347,4.19347,4.1864,4.19031,7130000.0
2009-12-21 19:32:00,4.18672,4.19205,4.18672,4.19132,5260000.0
2009-12-21 19:33:00,4.19202,4.19299,4.18136,4.19171,7130000.0
2009-12-21 19:34:00,4.19144,4.19174,4.18637,4.18653,5250000.0
2009-12-21 19:35:00,4.18529,4.19228,4.18529,4.1907,5250000.0
2009-12-21 19:36:00,4.19035,4.19035,4.18059,4.18059,7510000.0
2009-12-21 19:37:00,4.19162,4.19251,4.18713,4.19063,4880000.0
2009-12-21 19:38:00,4.18156,4.19051,4.18156,4.18989,5250000.0
2009-12-21 19:39:00,4.18968,4.19269,4.18184,4.18519,8260000.0
2009-12-21 19:40:00,4.1911,4.19122,4.18013,4.19122,7510000.0
2009-12-21 19:41:00,4.19134,4.19288,4.18444,4.18623,6750000.0
2009-12-21 19:42:00,4.19139,4.19527,4.18838,4.19255,7130000.0
2009-12-21 19:43:00,4.19302,4.19439,4.18726,4.19202,11630000.0
2009-12-21 19:44:00,4.18695,4.19256,4.18695,4.1911,4890000.0
2009-12-21 19:45:00,4.1868,4.18869,4.17736,4.17736,7130000.0
2009-12-21 19:46:00,4.18602,4.1941,4.18602,4.19198,6390000.0
2009-12-21 19:47:00,4.1902,4.19262,4.18665,4.18665,4510000.0
2009-12-21 19:48:00,4.18957,4.19134,4.18226,4.18963,6380000.0
2009-12-21 19:49:00,4.18734,4.19242,4.18296,4.19242,5630000.0
2009-12-21 19:50:00,4.19166,4.19166,4.1864,4.19127,4890000.0
2009-12-21 19:51:00,4.19292,4.19292,4.1895,4.19239,5250000.0
2009-12-21 19:52:00,4.18686,4.1924,4.18666,4.19068,6000000.0
2009-12-21 19:53:00,4.18349,4.19281,4.18349,4.19234,4520000.0
2009-12-21 19:54:00,4.18845,4.19355,4.183,4.18811,4510000.0
2009-12-21 19:55:00,4.19116,4.19208,4.18716,4.19016,4510000.0
2009-12-21 19:56:00,4.19098,4.19324,4.18763,4.19048,5630000.0
2009-12-21 19:57:00,4.19204,4.19206,4.18682,4.19023,5630000.0
2009-12-21 19:58:00,4.19097,4.19354,4.18199,4.19306,5640000.0
2009-12-21 19:59:00,4.18729,4.19002,4.18076,4.19002,6750000.0
2009-12-21 20:00:00,4.19056,4.19252,4.18292,4.19189,5630000.0
2009-12-21 20:01:00,4.18547,4.19241,4.18215,4.18215,5260000.0
2009-12-21 20:02:00,4.18967,4.19191,4.18177,4.18923,4510000.0
2009-12-21 20:03:00,4.18337,4.19057,4.17995,4.18571,5260000.0
2009-12-21 20:04:00,4.18974,4.1923,4.18225,4.19206,6000000.0
2009-12-21 20:05:00,4.19285,4.19285,4.18267,4.19134,4880000.0
2009-12-21 20:06:00,4.1924,4.19301,4.18254,4.18887,6400000.0
2009-12-21 20:07:00,4.18782,4.19388,4.18782,4.19188,5260000.0
2009-12-21 20:08:00,4.18803,4.19217,4.18203,4.18203,9010000.0
2009-12-21 20:09:00,4.18043,4.19033,4.18043,4.18876,3760000.0
2009-12-21 20:10:00,4.19168,4.19192,4.18636,4.18936,5630000.0
2009-12-21 20:11:00,4.19063,4.19244,4.18257,4.19244,5630000.0
2009-12-21 20:12:00,4.19081,4.19242,4.18445,4.18988,8250000.0
2009-12-21 20:13:00,4.18252,4.19246,4.18252,4.19179,6010000.0
2009-12-21 20:14:00,4.19151,4.19199,4.1882,4.18983,5250000.0
2009-12-21 20:15:00,4.18948,4.1942,4.18477,4.18477,6770000.0
2009-12-21 20:16:00,4.19007,4.19509,4.18941,4.19175,4140000.0
2009-12-21 20:17:00,4.19231,4.19456,4.18466,4.18574,7880000.0
2009-12-21 20:18:00,4.18918,4.19353,4.18707,4.18724,7130000.0
2009-12-21 20:19:00,4.1934,4.19348,4.18365,4.19329,4880000.0
2009-12-21 20:20:00,4.19171,4.19344,4.18507,4.19344,6750000.0
2009-12-21 20:21:00,4.18326,4.19363,4.18326,4.19187,6750000.0
2009-12-21 20:22:00,4.19284,4.19289,4.18253,4.18749,5630000.0
2009-12-21 20:23:00,4.19259,4.19368,4.18637,4.18891,6010000.0
2009-12-21 20:24:00,4.1926,4.19404,4.18772,4.19268,7500000.0
2009-12-21 20:25:00,4.19181,4.19402,4.18858,4.19238,6000000.0
2009-12-21 20:26:00,4.19187,4.19391,4.18099,4.18795,5640000.0
2009-12-21 20:27:00,4.19338,4.19489,4.18654,4.19341,6750000.0
2009-12-21 20:28:00,4.19368,4.19368,4.19138,4.19161,5250000.0
2009-12-21 20:29:00,4.18869,4.1929,4.18427,4.18427,4880000.0
2009-12-21 20:30:00,4.18895,4.19503,4.18855,4.1913,5260000.0
2009-12-21 20:31:00,4.18729,4.19333,4.18729,4.1906,5630000.0
2009-12-21 20:32:00,4.19203,4.19203,4.1872,4.19176,6010000.0
2009-12-21 20:33:00,4.19316,4.19434,4.18284,4.19281,5630000.0
2009-12-21 20:34:00,4.1927,4.1927,4.18148,4.18148,5250000.0
2009-12-21 20:35:00,4.1913,4.19425,4.18831,4.1895,7510000.0
2009-12-21 20:36:00,4.1883,4.19395,4.18268,4.19243,5260000.0
2009-12-21 20:37:00,4.18693,4.19252,4.18503,4.19114,6000000.0
2009-12-21 20:38:00,4.1929,4.19318,4.18218,4.18988,7130000.0
2009-12-21 20:39:00,4.1928,4.19306,4.18413,4.18878,5260000.0
2009-12-21 20:40:00,4.19251,4.19288,4.1909,4.1909,4880000.0
2009-12-21 20:41:00,4.18938,4.19334,4.18001,4.18001,4880000.0
2009-12-21 20:42:00,4.18938,4.19219,4.18541,4.18719,5250000.0
2009-12-21 20:43:00,4.19292,4.19305,4.18241,4.18241,6000000.0
2009-12-21 20:44:00,4.18842,4.19232,4.18261,4.18261,5250000.0
2009-12-21 20:45:00,4.1926,4.19418,4.1889,4.1929,4890000.0
2009-12-21 20:46:00,4.19023,4.19385,4.18183,4.19032,6380000.0
2009-12-21 20:47:00,4.19424,4.19493,4.18545,4.1923,5250000.0
2009-12-21 20:48:00,4.19202,4.19421,4.18414,4.19333,4880000.0
2009-12-21 20:49:00,4.19471,4.19597,4.19067,4.19499,5250000.0
2009-12-21 20:50:00,4.19536,4.19637,4.1902,4.19136,5630000.0
2009-12-21 20:51:00,4.18553,4.19526,4.18553,4.19526,5250000.0
2009-12-21 20:52:00,4.19512,4.19519,4.18601,4.19519,6010000.0
2009-12-21 20:53:00,4.19634,4.19646,4.19058,4.1918,5250000.0
2009-12-21 20:54:00,4.19653,4.19653,4.19446,4.19619,4140000.0
2009-12-21 20:55:00,4.19596,4.19644,4.19114,4.19574,7500000.0
2009-12-21 20:56:00,4.19386,4.19627,4.19054,4.19054,5630000.0
2009-12-21 20:57:00,4.19564,4.19564,4.18174,4.18762,7500000.0
2009-12-21 20:58:00,4.19448,4.19566,4.18728,4.19445,7130000.0
2009-12-21 20:59:00,4.19254,4.19575,4.18702,4.18702,4880000.0
2009-12-21 21:00:00,4.19567,4.19636,4.18956,4.19584,5640000.0
2009-12-21 21:01:00,4.19423,4.19537,4.18793,4.18793,5630000.0
2009-12-21 21:02:00,4.18927,4.19418,4.18456,4.18961,4880000.0
2009-12-21 21:03:00,4.19632,4.19678,4.18801,4.1963,4890000.0
2009-12-21 21:04:00,4.1941,4.19627,4.19026,4.19547,5250000.0
2009-12-21 21:05:00,4.19406,4.19595,4.19289,4.19595,7510000.0
2009-12-21 21:06:00,4.19134,4.19375,4.18357,4.19241,5640000.0
2009-12-21 21:07:00,4.19193,4.19403,4.18732,4.18785,4510000.0
2009-12-21 21:08:00,4.19383,4.19486,4.18399,4.18399,6010000.0
2009-12-21 21:09:00,4.18813,4.19486,4.18813,4.1903,5250000.0
2009-12-21 21:10:00,4.19209,4.19209,4.18552,4.18707,6760000.0
2009-12-21 21:11:00,4.19247,4.19445,4.18711,4.19434,6760000.0
2009-12-21 21:12:00,4.19174,4.19569,4.1903,4.19397,5250000.0
2009-12-21 21:13:00,4.1921,4.19261,4.18182,4.19261,6380000.0
2009-12-21 21:14:00,4.19332,4.19464,4.18494,4.18494,4880000.0
2009-12-21 21:15:00,4.19499,4.19499,4.18921,4.19086,6000000.0
2009-12-21 21:16:00,4.18911,4.19169,4.1822,4.18778,4890000.0
2009-12-21 21:17:00,4.19439,4.19569,4.18728,4.19512,5250000.0
2009-12-21 21:18:00,4.19359,4.19512,4.19042,4.19323,7510000.0
2009-12-21 21:19:00,4.18787,4.19524,4.18787,4.19394,4140000.0
2009-12-21 21:20:00,4.19271,4.19271,4.18167,4.18167,8250000.0
2009-12-21 21:21:00,4.19379,4.1945,4.18363,4.19166,6760000.0
2009-12-21 21:22:00,4.19166,4.19416,4.18392,4.19416,5260000.0
2009-12-21 21:23:00,4.1937,4.19391,4.18577,4.19339,6380000.0
2009-12-21 21:24:00,4.18894,4.19544,4.18709,4.19474,6000000.0
2009-12-21 21:25:00,4.19372,4.19372,4.18667,4.18685,6000000.0
2009-12-21 21:26:00,4.18791,4.19458,4.18791,4.19453,4880000.0
2009-12-21 21:27:00,4.19376,4.19376,4.18705,4.19287,5260000.0
2009-12-21 21:28:00,4.19375,4.19513,4.18566,4.19415,7510000.0
2009-12-21 21:29:00,4.19182,4.19346,4.18456,4.18456,8630000.0
2009-12-21 21:30:00,4.19501,4.19501,4.18943,4.19337,5630000.0
2009-12-21 21:31:00,4.1917,4.1945,4.18776,4.19312,5640000.0
2009-12-21 21:32:00,4.18379,4.19781,4.18379,4.19093,5630000.0
2009-12-21 21:33:00,4.19248,4.19352,4.18843,4.19237,6000000.0
2009-12-21 21:34:00,4.18761,4.19449,4.18753,4.18887,4510000.0
2009-12-21 21:35:00,4.1921,4.1953,4.18981,4.19015,5260000.0
2009-12-21 21:36:00,4.19155,4.19339,4.18793,4.19232,6010000.0
2009-12-21 21:37:00,4.19446,4.19446,4.18483,4.19438,5630000.0
2009-12-21 21:38:00,4.19144,4.19485,4.18789,4.19047,4880000.0
2009-12-21 21:39:00,4.18361,4.19846,4.18361,4.19522,7880000.0
2009-12-21 21:40:00,4.18403,4.19319,4.18403,4.19173,4510000.0
2009-12-21 21:41:00,4.19361,4.19361,4.18237,4.18521,7140000.0
2009-12-21 21:42:00,4.18902,4.19383,4.18585,4.19383,7880000.0
2009-12-21 21:43:00,4.19413,4.19413,4.18441,4.19222,3760000.0
2009-12-21 21:44:00,4.19153,4.19528,4.18571,4.18571,5630000.0
2009-12-21 21:45:00,4.19156,4.1949,4.18413,4.18413,6380000.0
2009-12-21 21:46:00,4.18997,4.19308,4.18572,4.19308,4140000.0
2009-12-21 21:47:00,4.192,4.192,4.18342,4.18752,5260000.0
2009-12-21 21:48:00,4.19033,4.19264,4.18196,4.19063,6000000.0
2009-12-21 21:49:00,4.19406,4.19406,4.18498,4.19232,8250000.0
2009-12-21 21:50:00,4.18323,4.1931,4.18316,4.19118,5630000.0
2009-12-21 21:51:00,4.19395,4.19451,4.18481,4.1932,6010000.0
2009-12-21 21:52:00,4.19125,4.1937,4.18719,4.19216,6750000.0
2009-12-21 21:53:00,4.19334,4.19373,4.18757,4.18757,5250000.0
2009-12-21 21:54:00,4.18985,4.19408,4.18241,4.18796,5640000.0
2009-12-21 21:55:00,4.19249,4.19464,4.19226,4.19416,7880000.0
2009-12-21 21:56:00,4.19435,4.19498,4.18546,4.18856,7510000.0
2009-12-21 21:57:00,4.19119,4.19487,4.18768,4.19077,7880000.0
2009-12-21 21:58:00,4.19405,4.19459,4.18453,4.19459,4140000.0
2009-12-21 21:59:00,4.1889,4.19375,4.18373,4.18876,6000000.0
2009-12-21 22:00:00,4.19042,4.19539,4.18637,4.19392,7510000.0
2009-12-21 22:01:00,4.19443,4.19501,4.19154,4.19501,5260000.0
2009-12-21 22:02:00,4.1909,4.19361,4.18738,4.18738,6770000.0
2009-12-21 22:03:00,4.19203,4.1935,4.18351,4.19117,8260000.0
2009-12-21 22:04:00,4.1929,4.19456,4.1869,4.19454,7890000.0
2009-12-21 22:05:00,4.18749,4.19519,4.18336,4.18336,7880000.0
2009-12-21 22:06:00,4.19287,4.19501,4.18916,4.19263,4880000.0
2009-12-21 22:07:00,4.19223,4.19461,4.18465,4.19196,4880000.0
2009-12-21 22:08:00,4.18471,4.19445,4.18471,4.19445,5630000.0
2009-12-21 22:09:00,4.19305,4.19435,4.18801,4.19408,4510000.0
2009-12-21 22:10:00,4.19409,4.19721,4.18723,4.19239,7510000.0
2009-12-21 22:11:00,4.19054,4.19459,4.18395,4.19228,7130000.0
2009-12-21 22:12:00,4.19186,4.19642,4.18486,4.19127,6000000.0
2009-12-21 22:13:00,4.19203,4.19337,4.18734,4.19237,7500000.0
2009-12-21 22:14:00,4.18989,4.19321,4.18314,4.18314,4880000.0
2009-12-21 22:15:00,4.19447,4.19544,4.18564,4.19192,6010000.0
2009-12-21 22:16:00,4.1947,4.19725,4.18685,4.19231,7500000.0
2009-12-21 22:17:00,4.19338,4.1955,4.18395,4.1955,6760000.0
2009-12-21 22:18:00,4.19113,4.19498,4.18618,4.18998,6010000.0
2009-12-21 22:19:00,4.19068,4.19424,4.18898,4.19335,4890000.0
2009-12-21 22:20:00,4.19407,4.19453,4.19004,4.19209,7130000.0
2009-12-21 22:21:00,4.19567,4.19567,4.19028,4.19028,5630000.0
2009-12-21 22:22:00,4.1939,4.19418,4.18485,4.19322,7130000.0
2009-12-21 22:23:00,4.19087,4.19446,4.1857,4.18848,6760000.0
2009-12-21 22:24:00,4.19418,4.1952,4.18469,4.1952,4880000.0
2009-12-21 22:25:00,4.19342,4.19463,4.19046,4.1937,4880000.0
2009-12-21 22:26:00,4.19324,4.19645,4.18696,4.1943,5630000.0
2009-12-21 22:27:00,4.19552,4.19634,4.19017,4.19396,4140000.0
2009-12-21 22:28:00,4.19534,4.19595,4.19265,4.19526,4510000.0
2009-12-21 22:29:00,4.191,4.1953,4.18516,4.18516,6000000.0
2009-12-21 22:30:00,4.19352,4.19741,4.19198,4.19207,7500000.0
2009-12-21 22:31:00,4.19378,4.19378,4.18974,4.18974,6380000.0
2009-12-21 22:32:00,4.19541,4.19627,4.19317,4.19317,4880000.0
2009-12-21 22:33:00,4.19101,4.19494,4.19033,4.19363,6380000.0
2009-12-21 22:34:00,4.19613,4.19632,4.18632,4.18632,7880000.0
2009-12-21 22:35:00,4.18982,4.19521,4.18904,4.1894,5250000.0
2009-12-21 22:36:00,4.19415,4.1958,4.19292,4.19292,5250000.0
2009-12-21 22:37:00,4.19452,4.19598,4.19373,4.19462,6000000.0
2009-12-21 22:38:00,4.19165,4.19499,4.18912,4.19499,5260000.0
2009-12-21 22:39:00,4.19154,4.1976,4.18779,4.19368,6760000.0
2009-12-21 22:40:00,4.19587,4.19771,4.18881,4.19615,4510000.0
2009-12-21 22:41:00,4.19467,4.19544,4.18956,4.19445,5250000.0
2009-12-21 22:42:00,4.19525,4.19525,4.18932,4.19501,5250000.0
2009-12-21 22:43:00,4.19216,4.19685,4.18522,4.19041,7510000.0
2009-12-21 22:44:00,4.19087,4.19522,4.18537,4.18537,6750000.0
2009-12-21 22:45:00,4.19004,4.19316,4.18649,4.18649,5260000.0
2009-12-21 22:46:00,4.1946,4.19532,4.18994,4.19508,4510000.0
2009-12-21 22:48:00,4.19413,4.19413,4.18745,4.18745,1500000.0
2009-12-21 22:49:00,4.19191,4.19527,4.18942,4.19405,7140000.0
2009-12-21 22:50:00,4.19537,4.19553,4.18599,4.19379,7130000.0
2009-12-21 22:51:00,4.19345,4.19473,4.18445,4.19473,5260000.0
2009-12-21 22:52:00,4.1948,4.1948,4.18621,4.19293,7140000.0
2009-12-21 22:53:00,4.19432,4.19563,4.19301,4.19301,4510000.0
2009-12-21 22:54:00,4.19431,4.19431,4.18729,4.19314,7880000.0
2009-12-21 22:55:00,4.19394,4.19486,4.18547,4.19385,5630000.0
2009-12-21 22:56:00,4.18773,4.19604,4.18773,4.19356,5630000.0
2009-12-21 22:57:00,4.19508,4.19526,4.18582,4.19379,6760000.0
2009-12-21 22:58:00,4.19582,4.19582,4.18444,4.18913,4880000.0
2009-12-21 22:59:00,4.19029,4.19401,4.18468,4.18468,4140000.0
2009-12-21 23:00:00,4.19403,4.19586,4.19052,4.19516,4140000.0
2009-12-21 23:01:00,4.19328,4.19328,4.18438,4.19281,5630000.0
2009-12-21 23:02:00,4.19487,4.19501,4.18523,4.18523,5250000.0
2009-12-21 23:03:00,4.19538,4.19591,4.18846,4.18846,6750000.0
2009-12-21 23:04:00,4.19289,4.19481,4.18926,4.19421,5250000.0
2009-12-21 23:05:00,4.18219,4.19302,4.18219,4.18863,4880000.0
2009-12-21 23:06:00,4.19331,4.19438,4.18953,4.19257,3010000.0
2009-12-21 23:07:00,4.19096,4.19477,4.18501,4.19226,4880000.0
2009-12-21 23:08:00,4.19249,4.19411,4.18864,4.19372,5250000.0
2009-12-21 23:09:00,4.19497,4.19497,4.19328,4.19393,6000000.0
2009-12-21 23:10:00,4.19391,4.19543,4.18968,4.19441,4520000.0
2009-12-21 23:11:00,4.18909,4.19525,4.18909,4.19307,3750000.0
2009-12-21 23:12:00,4.1912,4.19515,4.18394,4.18394,4890000.0
2009-12-21 23:13:00,4.18817,4.19372,4.18817,4.189,4510000.0
2009-12-21 23:14:00,4.19271,4.19419,4.1844,4.1844,5250000.0
2009-12-21 23:15:00,4.19435,4.19435,4.18522,4.19143,5250000.0
2009-12-21 23:16:00,4.1933,4.19337,4.1912,4.1912,4880000.0
2009-12-21 23:17:00,4.1938,4.19531,4.18913,4.19107,4880000.0
2009-12-21 23:18:00,4.19328,4.19328,4.18965,4.19262,6380000.0
2009-12-21 23:19:00,4.192,4.19514,4.18373,4.18373,7130000.0
2009-12-21 23:20:00,4.19325,4.19623,4.18831,4.18831,6000000.0
2009-12-21 23:21:00,4.19391,4.19463,4.18913,4.19011,5250000.0
2009-12-21 23:22:00,4.19208,4.19315,4.18682,4.18737,5260000.0
2009-12-21 23:23:00,4.19068,4.19375,4.18995,4.19355,4510000.0
2009-12-21 23:24:00,4.18859,4.19407,4.18726,4.18959,6000000.0
2009-12-21 23:25:00,4.19237,4.19351,4.18647,4.18647,4510000.0
2009-12-21 23:26:00,4.19433,4.19741,4.18658,4.18658,4880000.0
2009-12-21 23:28:00,4.19329,4.19397,4.18816,4.18816,8250000.0
2009-12-21 23:29:00,4.19107,4.19442,4.1895,4.19352,6750000.0
2009-12-21 23:30:00,4.19415,4.19415,4.1879,4.19393,7500000.0
2009-12-21 23:31:00,4.19396,4.19501,4.18807,4.19059,6380000.0
2009-12-21 23:32:00,4.19094,4.19451,4.18661,4.19125,5250000.0
2009-12-21 23:33:00,4.19098,4.19328,4.18547,4.19328,5250000.0
2009-12-21 23:34:00,4.19141,4.19452,4.18816,4.19359,7130000.0
2009-12-21 23:35:00,4.18364,4.19296,4.18364,4.19243,6020000.0
2009-12-21 23:36:00,4.1902,4.19499,4.18829,4.18829,6000000.0
2009-12-21 23:37:00,4.19369,4.19589,4.19071,4.19554,7510000.0
2009-12-21 23:38:00,4.19087,4.19473,4.18522,4.18522,7520000.0
2009-12-21 23:39:00,4.19013,4.19593,4.19013,4.19306,6380000.0
2009-12-21 23:40:00,4.19121,4.19292,4.18178,4.19177,5260000.0
2009-12-21 23:41:00,4.19308,4.19494,4.18335,4.19101,6760000.0
2009-12-21 23:42:00,4.19294,4.19294,4.18161,4.1916,6000000.0
2009-12-21 23:43:00,4.18841,4.19414,4.18841,4.19299,4510000.0
2009-12-21 23:44:00,4.1894,4.19479,4.18506,4.19166,6390000.0
2009-12-21 23:45:00,4.1919,4.19438,4.18932,4.19319,5630000.0
2009-12-21 23:46:00,4.1895,4.19155,4.18282,4.18662,7500000.0
2009-12-21 23:47:00,4.18996,4.19317,4.18744,4.18744,6380000.0
2009-12-21 23:48:00,4.19296,4.19296,4.18771,4.18939,6000000.0
2009-12-21 23:49:00,4.18714,4.19109,4.18567,4.1886,6010000.0
2009-12-21 23:50:00,4.19402,4.19402,4.19206,4.19206,3380000.0
2009-12-21 23:52:00,4.19398,4.19398,4.18804,4.18877,7510000.0
2009-12-21 23:53:00,4.19227,4.19271,4.18735,4.19097,7880000.0
2009-12-21 23:54:00,4.19206,4.19206,4.18169,4.19095,7510000.0
2009-12-21 23:55:00,4.18323,4.19345,4.18323,4.19236,5630000.0
2009-12-21 23:56:00,4.18396,4.19724,4.18396,4.19332,4880000.0
2009-12-21 23:57:00,4.18989,4.19567,4.18593,4.19045,7510000.0
2009-12-21 23:58:00,4.18804,4.19357,4.18402,4.18923,6760000.0
2009-12-21 23:59:00,4.18279,4.19376,4.18279,4.18387,10140000.0
2009-12-22 00:00:00,4.19134,4.19398,4.18965,4.18965,5260000.0
2009-12-22 00:01:00,4.19184,4.19248,4.1873,4.18802,4880000.0
2009-12-22 00:02:00,4.19005,4.19259,4.1859,4.19149,6000000.0
2009-12-22 00:03:00,4.1871,4.19353,4.18402,4.19184,6380000.0
2009-12-22 00:04:00,4.1925,4.19299,4.18843,4.19142,5250000.0
2009-12-22 00:05:00,4.19082,4.19488,4.18341,4.18716,7140000.0
2009-12-22 00:06:00,4.19165,4.19473,4.18713,4.19306,8250000.0
2009-12-22 00:07:00,4.18956,4.19397,4.18956,4.19296,5250000.0
2009-12-22 00:08:00,4.19062,4.196,4.18746,4.18977,6010000.0
2009-12-22 00:09:00,4.19355,4.19355,4.1805,4.1886,4880000.0
2009-12-22 00:10:00,4.19389,4.19447,4.18417,4.19244,5250000.0
2009-12-22 00:11:00,4.19086,4.19407,4.18853,4.19272,4880000.0
2009-12-22 00:12:00,4.19394,4.19519,4.1844,4.1844,5260000.0
2009-12-22 00:13:00,4.1945,4.1945,4.18915,4.19165,5630000.0
2009-12-22 00:14:00,4.19317,4.19382,4.18848,4.19106,5260000.0
2009-12-22 00:15:00,4.19327,4.19369,4.18857,4.19321,6760000.0
2009-12-22 00:16:00,4.19173,4.19429,4.19058,4.19429,5260000.0
2009-12-22 00:17:00,4.18902,4.1939,4.18902,4.19235,5250000.0
2009-12-22 00:18:00,4.1836,4.1938,4.18262,4.18864,7510000.0
2009-12-22 00:19:00,4.19075,4.19558,4.1839,4.19187,5250000.0
2009-12-22 00:20:00,4.19085,4.19465,4.185,4.19443,7500000.0
2009-12-22 00:21:00,4.18856,4.1936,4.18404,4.1892,6000000.0
2009-12-22 00:22:00,4.18998,4.19216,4.1826,4.19201,5250000.0
2009-12-22 00:23:00,4.19172,4.19172,4.18205,4.18513,6390000.0
2009-12-22 00:24:00,4.19088,4.19175,4.18198,4.19095,6380000.0
2009-12-22 00:25:00,4.19122,4.19408,4.18789,4.19004,6380000.0
2009-12-22 00:26:00,4.18952,4.19336,4.18903,4.19077,6010000.0
2009-12-22 00:27:00,4.19218,4.19442,4.18984,4.19442,7510000.0
2009-12-22 00:28:00,4.19244,4.19351,4.18918,4.19351,5250000.0
2009-12-22 00:29:00,4.1932,4.1932,4.18079,4.18818,7880000.0
2009-12-22 00:30:00,4.19287,4.19295,4.1852,4.19295,6000000.0
2009-12-22 00:32:00,4.19205,4.19245,4.18927,4.19031,4510000.0
2009-12-22 00:33:00,4.19271,4.19271,4.19071,4.19245,3380000.0
2009-12-22 00:34:00,4.19123,4.19133,4.18968,4.19133,4880000.0
2009-12-22 00:35:00,4.19316,4.19493,4.18933,4.19493,6750000.0
2009-12-22 00:36:00,4.19223,4.19223,4.18611,4.19198,4130000.0
2009-12-22 00:37:00,4.19195,4.19413,4.1906,4.19413,6380000.0
2009-12-22 00:38:00,4.19328,4.19328,4.18839,4.19127,6000000.0
2009-12-22 00:39:00,4.19285,4.19285,4.18204,4.1904,5250000.0
2009-12-22 00:40:00,4.1859,4.19233,4.1859,4.18841,6380000.0
2009-12-22 00:41:00,4.1925,4.19744,4.18284,4.18284,5250000.0
2009-12-22 00:42:00,4.19171,4.19539,4.18819,4.19041,7500000.0
2009-12-22 00:43:00,4.18971,4.19264,4.18547,4.19133,4900000.0
2009-12-22 00:44:00,4.18795,4.19259,4.18072,4.18196,9010000.0
2009-12-22 00:45:00,4.19179,4.19298,4.19002,4.19207,5250000.0
2009-12-22 00:46:00,4.19042,4.19319,4.18848,4.19225,4880000.0
2009-12-22 00:47:00,4.19182,4.19386,4.18889,4.19311,6380000.0
2009-12-22 00:49:00,4.1915,4.1915,4.18178,4.18793,6020000.0
2009-12-22 00:50:00,4.19422,4.19422,4.18572,4.19071,4880000.0
2009-12-22 00:51:00,4.19477,4.19477,4.18572,4.19327,4130000.0
2009-12-22 00:53:00,4.1913,4.19343,4.18721,4.19259,8250000.0
2009-12-22 00:54:00,4.1919,4.19414,4.1838,4.19414,6380000.0
2009-12-22 00:55:00,4.18828,4.19525,4.18667,4.19056,6750000.0
2009-12-22 00:56:00,4.19228,4.19377,4.18676,4.18676,4510000.0
2009-12-22 00:57:00,4.19117,4.1932,4.18153,4.19125,7130000.0
2009-12-22 00:58:00,4.19174,4.19491,4.18359,4.19152,9760000.0
2009-12-22 00:59:00,4.19044,4.19829,4.18618,4.18618,10130000.0
2009-12-22 01:00:00,4.18564,4.19591,4.18564,4.18813,5630000.0
2009-12-22 01:01:00,4.19195,4.19207,4.1826,4.19183,4880000.0
2009-12-22 01:02:00,4.19121,4.19345,4.18443,4.19173,5640000.0
2009-12-22 01:03:00,4.18888,4.19468,4.18888,4.19468,5250000.0
2009-12-22 01:04:00,4.19143,4.1915,4.19069,4.19095,3380000.0
2009-12-22 01:05:00,4.19425,4.19477,4.19357,4.19449,5260000.0
2009-12-22 01:06:00,4.1873,4.19373,4.18519,4.19373,5640000.0
2009-12-22 01:07:00,4.19421,4.19421,4.18732,4.19175,7510000.0
2009-12-22 01:08:00,4.19154,4.1939,4.19025,4.19231,7880000.0
2009-12-22 01:09:00,4.1894,4.19201,4.18683,4.18911,5260000.0
2009-12-22 01:10:00,4.18792,4.19329,4.18624,4.18624,5630000.0
2009-12-22 01:11:00,4.19198,4.19287,4.18695,4.18994,6750000.0
2009-12-22 01:12:00,4.192,4.192,4.1863,4.18788,3380000.0
2009-12-22 01:13:00,4.19276,4.19276,4.18866,4.18866,5630000.0
2009-12-22 01:14:00,4.18721,4.19121,4.18719,4.19121,3750000.0
2009-12-22 01:15:00,4.19377,4.19398,4.18077,4.19398,13880000.0
2009-12-22 01:16:00,4.19196,4.19636,4.1844,4.19127,11630000.0
2009-12-22 01:17:00,4.19101,4.19159,4.18131,4.18131,5250000.0
2009-12-22 01:18:00,4.18938,4.19305,4.18297,4.18297,5630000.0
2009-12-22 01:19:00,4.18834,4.19271,4.18749,4.18749,4880000.0
2009-12-22 01:20:00,4.19256,4.19301,4.19256,4.19301,1500000.0
2009-12-22 01:21:00,4.19038,4.19288,4.18687,4.19288,4500000.0
2009-12-22 01:22:00,4.18992,4.19329,4.18752,4.19136,5630000.0
2009-12-22 01:23:00,4.18866,4.19243,4.18217,4.19243,4880000.0
2009-12-22 01:24:00,4.18922,4.19325,4.18922,4.19214,2630000.0
2009-12-22 01:25:00,4.19401,4.19401,4.18893,4.18893,1500000.0
2009-12-22 01:26:00,4.19455,4.19455,4.18825,4.19113,6010000.0
2009-12-22 01:27:00,4.19421,4.19421,4.18954,4.19107,3380000.0
2009-12-22 01:30:00,4.19161,4.19469,4.19161,4.19407,1510000.0
2009-12-22 01:31:00,4.18898,4.19379,4.18409,4.19091,4880000.0
2009-12-22 01:32:00,4.1881,4.19309,4.18314,4.19072,5640000.0
2009-12-22 01:33:00,4.19099,4.19132,4.18773,4.18895,3390000.0
2009-12-22 01:34:00,4.19207,4.19264,4.18358,4.18736,6390000.0
2009-12-22 01:35:00,4.18608,4.19058,4.18164,4.19058,4500000.0
2009-12-22 01:36:00,4.18808,4.19224,4.18777,4.18918,5250000.0
2009-12-22 01:37:00,4.1901,4.1901,4.18039,4.18552,7140000.0
2009-12-22 01:38:00,4.1933,4.19344,4.18745,4.18745,4890000.0
2009-12-22 01:39:00,4.18785,4.19228,4.18785,4.19228,4130000.0
2009-12-22 01:40:00,4.18655,4.19238,4.18164,4.18995,6010000.0
2009-12-22 01:41:00,4.18703,4.19248,4.1823,4.18981,7130000.0
2009-12-22 01:42:00,4.18242,4.1937,4.18229,4.19233,5250000.0
2009-12-22 01:43:00,4.19444,4.19444,4.19046,4.19245,3750000.0
2009-12-22 01:44:00,4.1881,4.19737,4.18561,4.18561,9760000.0
2009-12-22 01:45:00,4.19347,4.19347,4.1823,4.18502,5260000.0
2009-12-22 01:46:00,4.18995,4.19274,4.18597,4.1896,4890000.0
2009-12-22 01:47:00,4.18854,4.19363,4.1882,4.19209,7880000.0
2009-12-22 01:48:00,4.18522,4.19204,4.18522,4.18629,4130000.0
2009-12-22 01:49:00,4.19007,4.194,4.1853,4.18932,3770000.0
2009-12-22 01:50:00,4.19031,4.19378,4.18324,4.19219,8630000.0
2009-12-22 01:51:00,4.18283,4.19199,4.18283,4.19088,4880000.0
2009-12-22 01:52:00,4.18911,4.19234,4.18158,4.18809,7130000.0
2009-12-22 01:53:00,4.19133,4.19133,4.18606,4.18935,3380000.0
2009-12-22 01:54:00,4.18697,4.19204,4.18283,4.19071,4880000.0
2009-12-22 01:55:00,4.19352,4.19352,4.18111,4.185,5630000.0
2009-12-22 01:56:00,4.19105,4.19185,4.18614,4.1916,5260000.0
2009-12-22 01:57:00,4.19473,4.19473,4.18352,4.19328,8640000.0
2009-12-22 01:58:00,4.19497,4.19501,4.18912,4.19411,9380000.0
2009-12-22 02:01:00,4.19212,4.19274,4.18794,4.18992,5630000.0
2009-12-22 02:02:00,4.18934,4.19442,4.18908,4.18975,6000000.0
2009-12-22 02:03:00,4.19327,4.19386,4.18726,4.19297,8250000.0
2009-12-22 02:04:00,4.19111,4.19392,4.18342,4.19199,6390000.0
2009-12-22 02:05:00,4.19418,4.19418,4.1846,4.19224,10140000.0
2009-12-22 02:06:00,4.19117,4.19168,4.18209,4.19022,10890000.0
2009-12-22 02:07:00,4.19084,4.19434,4.1851,4.19301,6000000.0
2009-12-22 02:08:00,4.19175,4.19175,4.18595,4.1908,3010000.0
2009-12-22 02:09:00,4.18937,4.19189,4.18422,4.18736,7890000.0
2009-12-22 02:10:00,4.18693,4.18954,4.18372,4.18914,6380000.0
2009-12-22 02:11:00,4.18968,4.19361,4.18392,4.19175,7890000.0
2009-12-22 02:12:00,4.18854,4.19351,4.18271,4.18803,8280000.0
2009-12-22 02:13:00,4.18636,4.19314,4.18226,4.18226,4880000.0
2009-12-22 02:14:00,4.19041,4.19537,4.18406,4.18709,16150000.0
2009-12-22 02:15:00,4.19054,4.19362,4.18693,4.18703,7130000.0
2009-12-22 02:16:00,4.19378,4.19378,4.18635,4.1867,5250000.0
2009-12-22 02:17:00,4.19096,4.19394,4.18227,4.19254,6010000.0
2009-12-22 02:18:00,4.1909,4.19306,4.1875,4.19269,6390000.0
2009-12-22 02:19:00,4.18862,4.19305,4.18742,4.18742,6000000.0
2009-12-22 02:20:00,4.1862,4.19198,4.18525,4.19198,4500000.0
2009-12-22 02:21:00,4.19023,4.19473,4.18867,4.19139,4890000.0
2009-12-22 02:23:00,4.19145,4.19327,4.18905,4.19123,4890000.0
2009-12-22 02:24:00,4.19247,4.19254,4.18622,4.19254,6390000.0
2009-12-22 02:25:00,4.18472,4.19584,4.18472,4.19468,5630000.0
2009-12-22 02:26:00,4.19407,4.19483,4.18964,4.18964,4140000.0
2009-12-22 02:27:00,4.19226,4.19393,4.18368,4.19245,4880000.0
2009-12-22 02:28:00,4.19093,4.19344,4.19093,4.19143,3750000.0
2009-12-22 02:29:00,4.19164,4.19336,4.19005,4.19114,4130000.0
2009-12-22 02:30:00,4.19402,4.19402,4.18333,4.19226,7140000.0
2009-12-22 02:31:00,4.18653,4.19499,4.18284,4.19499,6390000.0
2009-12-22 02:32:00,4.19301,4.19348,4.18696,4.19032,5260000.0
2009-12-22 02:33:00,4.19496,4.1952,4.18938,4.1952,3380000.0
2009-12-22 02:34:00,4.19328,4.19328,4.18028,4.18623,8270000.0
2009-12-22 02:35:00,4.19339,4.19458,4.18956,4.19391,4520000.0
2009-12-22 02:36:00,4.18811,4.19448,4.18811,4.19287,7130000.0
2009-12-22 02:37:00,4.19333,4.19333,4.18409,4.18737,4510000.0
2009-12-22 02:38:00,4.19331,4.19331,4.18454,4.18656,5260000.0
2009-12-22 02:39:00,4.19132,4.19238,4.18087,4.19089,7510000.0
2009-12-22 02:40:00,4.19404,4.19649,4.18812,4.19531,6770000.0
2009-12-22 02:41:00,4.19074,4.1953,4.18767,4.18767,7520000.0
2009-12-22 02:42:00,4.182,4.19662,4.182,4.1907,6380000.0
2009-12-22 02:43:00,4.19125,4.19289,4.1811,4.19289,7880000.0
2009-12-22 02:44:00,4.19315,4.19596,4.18351,4.18351,5260000.0
2009-12-22 02:45:00,4.19296,4.1933,4.18211,4.19091,6760000.0
2009-12-22 02:46:00,4.18436,4.19571,4.18436,4.18879,4130000.0
2009-12-22 02:47:00,4.1883,4.19425,4.18821,4.19184,7140000.0
2009-12-22 02:48:00,4.18876,4.19571,4.18616,4.19252,7880000.0
2009-12-22 02:49:00,4.19221,4.19446,4.18801,4.19011,5260000.0
2009-12-22 02:50:00,4.18872,4.19251,4.18185,4.19141,6380000.0
2009-12-22 02:51:00,4.19074,4.19278,4.18583,4.18695,8250000.0
2009-12-22 02:52:00,4.19146,4.19439,4.19,4.19258,5260000.0
2009-12-22 02:53:00,4.19024,4.19198,4.18649,4.1918,4880000.0
2009-12-22 02:54:00,4.18998,4.19339,4.18249,4.19178,8250000.0
2009-12-22 02:55:00,4.18674,4.19303,4.18618,4.18631,4880000.0
2009-12-22 02:56:00,4.1887,4.19354,4.1843,4.18977,4520000.0
2009-12-22 02:57:00,4.19259,4.19526,4.18379,4.18988,4890000.0
2009-12-22 02:58:00,4.1919,4.19427,4.18943,4.191,5260000.0
2009-12-22 02:59:00,4.18893,4.19309,4.18419,4.18419,7880000.0
2009-12-22 03:00:00,4.19246,4.19387,4.18507,4.19099,5260000.0
2009-12-22 03:01:00,4.1913,4.19238,4.18664,4.19186,5250000.0
2009-12-22 03:02:00,4.1866,4.19312,4.18309,4.19167,7880000.0
2009-12-22 03:03:00,4.18539,4.19656,4.18539,4.1889,6000000.0
2009-12-22 03:04:00,4.18254,4.19355,4.18254,4.19141,6010000.0
2009-12-22 03:05:00,4.19146,4.19356,4.18579,4.19186,5640000.0
2009-12-22 03:06:00,4.18958,4.19175,4.18366,4.19175,3750000.0
2009-12-22 03:07:00,4.18605,4.19206,4.18605,4.18999,4880000.0
2009-12-22 03:08:00,4.18829,4.19244,4.1824,4.19167,7880000.0
2009-12-22 03:09:00,4.18686,4.19256,4.18686,4.1872,5260000.0
2009-12-22 03:10:00,4.19003,4.19003,4.18292,4.18792,4510000.0
2009-12-22 03:11:00,4.19257,4.19319,4.18245,4.18245,4890000.0
2009-12-22 03:12:00,4.19101,4.19203,4.18372,4.19192,4510000.0
2009-12-22 03:13:00,4.19258,4.19348,4.18758,4.19135,4140000.0
2009-12-22 03:14:00,4.19036,4.19438,4.1835,4.1835,6380000.0
2009-12-22 03:15:00,4.18834,4.19324,4.18284,4.19195,7130000.0
2009-12-22 03:16:00,4.1938,4.19481,4.19038,4.19077,6000000.0
2009-12-22 03:17:00,4.19244,4.19245,4.18131,4.18765,7880000.0
2009-12-22 03:18:00,4.18668,4.19247,4.18643,4.1915,6760000.0
2009-12-22 03:19:00,4.19325,4.19325,4.18579,4.18579,6010000.0
2009-12-22 03:20:00,4.18992,4.19239,4.18535,4.19034,7130000.0
2009-12-22 03:21:00,4.18908,4.19393,4.18707,4.19393,5250000.0
2009-12-22 03:22:00,4.18896,4.18962,4.18034,4.18128,9010000.0
2009-12-22 03:23:00,4.18257,4.1939,4.1823,4.19172,6750000.0
2009-12-22 03:24:00,4.19176,4.19248,4.18973,4.19097,6750000.0
2009-12-22 03:25:00,4.18191,4.19248,4.18191,4.19248,6750000.0
2009-12-22 03:26:00,4.18495,4.19174,4.18495,4.19174,7140000.0
2009-12-22 03:27:00,4.19412,4.19528,4.18159,4.18193,5640000.0
2009-12-22 03:28:00,4.19141,4.19262,4.18674,4.19262,5630000.0
2009-12-22 03:29:00,4.18975,4.19286,4.18108,4.18296,5260000.0
2009-12-22 03:30:00,4.19118,4.19332,4.18884,4.18884,6000000.0
2009-12-22 03:31:00,4.19375,4.19375,4.18434,4.19218,5630000.0
2009-12-22 03:32:00,4.19127,4.19308,4.18794,4.18794,4890000.0
2009-12-22 03:33:00,4.18748,4.19169,4.18629,4.18899,5640000.0
2009-12-22 03:34:00,4.18864,4.19312,4.18703,4.18703,6750000.0
2009-12-22 03:35:00,4.19023,4.19337,4.18285,4.19176,5640000.0
2009-12-22 03:36:00,4.18212,4.19286,4.18212,4.19286,4510000.0
2009-12-22 03:37:00,4.19192,4.19343,4.18199,4.18821,6750000.0
2009-12-22 03:38:00,4.19223,4.19338,4.18707,4.18707,6010000.0
2009-12-22 03:39:00,4.18708,4.19229,4.1834,4.19137,5250000.0
2009-12-22 03:40:00,4.18995,4.19157,4.18213,4.18788,5260000.0
2009-12-22 03:41:00,4.19293,4.19339,4.18853,4.19111,6380000.0
2009-12-22 03:42:00,4.18781,4.19303,4.18657,4.18865,3770000.0
2009-12-22 03:43:00,4.19397,4.19397,4.18291,4.19351,7880000.0
2009-12-22 03:44:00,4.19144,4.19613,4.18609,4.18867,9390000.0
2009-12-22 03:45:00,4.18863,4.19407,4.18863,4.19274,4510000.0
2009-12-22 03:46:00,4.18338,4.19339,4.18338,4.19156,6760000.0
2009-12-22 03:47:00,4.18877,4.19135,4.18695,4.19097,4510000.0
2009-12-22 03:48:00,4.1947,4.1947,4.18931,4.19177,5250000.0
2009-12-22 03:49:00,4.19027,4.19422,4.18293,4.18293,4890000.0
2009-12-22 03:50:00,4.19084,4.19084,4.19077,4.19077,1130000.0
2009-12-22 03:51:00,4.18646,4.1933,4.18646,4.18656,6380000.0
2009-12-22 03:52:00,4.18624,4.19122,4.18113,4.18113,6770000.0
2009-12-22 03:53:00,4.19433,4.19433,4.18697,4.18944,4510000.0
2009-12-22 03:54:00,4.19,4.19007,4.18093,4.18971,6010000.0
2009-12-22 03:55:00,4.19009,4.19141,4.17875,4.19141,6020000.0
2009-12-22 03:56:00,4.19108,4.19353,4.18849,4.19118,6000000.0
2009-12-22 03:57:00,4.18642,4.19337,4.18642,4.19337,6010000.0
2009-12-22 03:58:00,4.17981,4.1909,4.17981,4.1909,6770000.0
2009-12-22 03:59:00,4.18797,4.194,4.18406,4.18406,7890000.0
2009-12-22 04:00:00,4.18787,4.19436,4.18787,4.19053,6390000.0
2009-12-22 04:01:00,4.19252,4.19409,4.18301,4.19409,6760000.0
2009-12-22 04:02:00,4.18744,4.19325,4.18467,4.1927,7500000.0
2009-12-22 04:03:00,4.19235,4.19324,4.18819,4.19227,6010000.0
2009-12-22 04:04:00,4.19188,4.19328,4.18633,4.19328,6390000.0
2009-12-22 04:05:00,4.18985,4.19499,4.18403,4.18403,7500000.0
2009-12-22 04:06:00,4.18552,4.18956,4.18105,4.18184,4140000.0
2009-12-22 04:07:00,4.18565,4.19018,4.1856,4.18939,6380000.0
2009-12-22 04:08:00,4.18942,4.19551,4.18508,4.18921,6380000.0
2009-12-22 04:10:00,4.18699,4.19272,4.18699,4.19182,4510000.0
2009-12-22 04:11:00,4.19312,4.19312,4.18528,4.19219,5250000.0
2009-12-22 04:12:00,4.18104,4.19494,4.18104,4.19365,6750000.0
2009-12-22 04:13:00,4.19037,4.19132,4.18076,4.1907,4880000.0
2009-12-22 04:14:00,4.18945,4.19202,4.18155,4.19027,7880000.0
2009-12-22 04:15:00,4.19085,4.19221,4.18129,4.18129,6000000.0
2009-12-22 04:16:00,4.19126,4.19307,4.18589,4.18804,5630000.0
2009-12-22 04:17:00,4.1887,4.19492,4.18586,4.19198,5640000.0
2009-12-22 04:18:00,4.18727,4.19307,4.18076,4.18076,6000000.0
2009-12-22 04:19:00,4.19125,4.19313,4.18676,4.18938,4510000.0
2009-12-22 04:20:00,4.19066,4.19375,4.18852,4.18852,4510000.0
2009-12-22 04:21:00,4.19271,4.19372,4.18475,4.19141,5630000.0
2009-12-22 04:22:00,4.18342,4.1918,4.18178,4.18882,6010000.0
2009-12-22 04:23:00,4.18696,4.19214,4.18172,4.18172,8630000.0
2009-12-22 04:24:00,4.18738,4.19214,4.18013,4.18013,7140000.0
2009-12-22 04:25:00,4.19042,4.19127,4.18679,4.19086,6750000.0
2009-12-22 04:26:00,4.18794,4.19331,4.18256,4.18256,3380000.0
2009-12-22 04:27:00,4.18769,4.19293,4.18178,4.19293,9760000.0
2009-12-22 04:28:00,4.18709,4.194,4.18694,4.19171,9390000.0
2009-12-22 04:29:00,4.18835,4.19304,4.18673,4.19063,5630000.0
2009-12-22 04:30:00,4.19269,4.19269,4.18686,4.19136,7510000.0
2009-12-22 04:31:00,4.18649,4.19352,4.18649,4.19352,3010000.0
2009-12-22 04:32:00,4.1925,4.1925,4.18765,4.19091,5630000.0
2009-12-22 04:33:00,4.19169,4.19402,4.18551,4.19042,3760000.0
2009-12-22 04:34:00,4.19242,4.19242,4.18806,4.18806,4510000.0
2009-12-22 04:35:00,4.18592,4.19591,4.18592,4.18835,6000000.0
2009-12-22 04:36:00,4.19239,4.19239,4.18087,4.1832,6780000.0
2009-12-22 04:37:00,4.19087,4.19201,4.17918,4.1795,7510000.0
2009-12-22 04:38:00,4.19079,4.19259,4.18677,4.18677,4510000.0
2009-12-22 04:39:00,4.19163,4.19163,4.18177,4.18177,4880000.0
2009-12-22 04:40:00,4.19213,4.19213,4.18471,4.189,4880000.0
2009-12-22 04:41:00,4.18585,4.19048,4.17963,4.18086,6380000.0
2009-12-22 04:42:00,4.191,4.1921,4.19012,4.19104,4880000.0
2009-12-22 04:43:00,4.19243,4.19484,4.18559,4.19296,6380000.0
2009-12-22 04:44:00,4.19187,4.19254,4.18771,4.1916,6000000.0
2009-12-22 04:45:00,4.19458,4.19458,4.18236,4.1903,4880000.0
2009-12-22 04:46:00,4.18826,4.19427,4.18619,4.19427,4510000.0
2009-12-22 04:47:00,4.18934,4.19311,4.18315,4.18315,6010000.0
2009-12-22 04:48:00,4.18064,4.19107,4.18064,4.19107,5260000.0
2009-12-22 04:49:00,4.19074,4.19135,4.18256,4.18699,5630000.0
2009-12-22 04:50:00,4.19301,4.19301,4.18779,4.19123,5270000.0
2009-12-22 04:51:00,4.18722,4.19277,4.18264,4.18264,8640000.0
2009-12-22 04:52:00,4.19201,4.1924,4.18311,4.1924,6380000.0
2009-12-22 04:53:00,4.19265,4.19426,4.18914,4.18914,6770000.0
2009-12-22 04:54:00,4.18946,4.19374,4.1878,4.19291,4880000.0
2009-12-22 04:55:00,4.18781,4.19257,4.18628,4.18896,6000000.0
2009-12-22 04:56:00,4.19377,4.19377,4.18237,4.19206,3400000.0
2009-12-22 04:57:00,4.18966,4.19259,4.1863,4.18848,4880000.0
2009-12-22 04:58:00,4.19132,4.19154,4.18544,4.18628,6750000.0
2009-12-22 04:59:00,4.19077,4.193,4.18649,4.19065,5630000.0
2009-12-22 05:00:00,4.19209,4.19368,4.18368,4.18368,4520000.0
2009-12-22 05:01:00,4.19288,4.19646,4.18518,4.18977,6000000.0
2009-12-22 05:02:00,4.19346,4.19365,4.18627,4.18627,6020000.0
2009-12-22 05:03:00,4.19114,4.19335,4.18716,4.19184,4140000.0
2009-12-22 05:04:00,4.18588,4.19259,4.18588,4.19188,5260000.0
2009-12-22 05:06:00,4.19265,4.19411,4.18223,4.18901,7130000.0
2009-12-22 05:07:00,4.1917,4.19339,4.18824,4.18824,5250000.0
2009-12-22 05:08:00,4.19021,4.19271,4.18236,4.19001,7130000.0
2009-12-22 05:09:00,4.19129,4.19309,4.18137,4.19159,6400000.0
2009-12-22 05:10:00,4.19142,4.19204,4.18088,4.18088,5630000.0
2009-12-22 05:11:00,4.18945,4.1929,4.18275,4.18515,5630000.0
2009-12-22 05:12:00,4.19406,4.19406,4.18961,4.19338,6750000.0
2009-12-22 05:13:00,4.19306,4.19417,4.18727,4.19141,5260000.0
2009-12-22 05:14:00,4.19041,4.19226,4.1821,4.1821,9010000.0
2009-12-22 05:15:00,4.19023,4.19205,4.17946,4.18166,5260000.0
2009-12-22 05:16:00,4.19354,4.19354,4.1866,4.19114,7880000.0
2009-12-22 05:18:00,4.19424,4.19424,4.18256,4.18256,6010000.0
2009-12-22 05:19:00,4.19096,4.19288,4.18676,4.18936,4130000.0
2009-12-22 05:20:00,4.18654,4.19217,4.18613,4.19217,4880000.0
2009-12-22 05:21:00,4.19156,4.19261,4.18409,4.19153,5260000.0
2009-12-22 05:22:00,4.18978,4.18978,4.1821,4.18563,4510000.0
2009-12-22 05:23:00,4.19277,4.19277,4.18472,4.18521,6020000.0
2009-12-22 05:24:00,4.1914,4.19287,4.18898,4.19133,5630000.0
2009-12-22 05:25:00,4.19089,4.19311,4.1888,4.19188,5640000.0
2009-12-22 05:26:00,4.1926,4.19342,4.18232,4.18877,7140000.0
2009-12-22 05:27:00,4.1935,4.1935,4.1858,4.19103,9010000.0
2009-12-22 05:28:00,4.18704,4.19336,4.18686,4.19047,5250000.0
2009-12-22 05:29:00,4.19261,4.19261,4.18119,4.18874,6010000.0
2009-12-22 05:30:00,4.18877,4.19563,4.18877,4.19118,6760000.0
2009-12-22 05:31:00,4.19089,4.19198,4.18627,4.19126,5630000.0
2009-12-22 05:32:00,4.19462,4.19474,4.18795,4.18795,5630000.0
2009-12-22 05:33:00,4.19038,4.19267,4.1818,4.18817,7130000.0
2009-12-22 05:35:00,4.19377,4.19473,4.18917,4.19398,5250000.0
2009-12-22 05:36:00,4.1919,4.19379,4.18277,4.19067,5640000.0
2009-12-22 05:37:00,4.18286,4.19257,4.18286,4.19185,4880000.0
2009-12-22 05:38:00,4.19257,4.19346,4.18802,4.19241,4510000.0
2009-12-22 05:39:00,4.18536,4.19701,4.18536,4.19225,5650000.0
2009-12-22 05:40:00,4.19289,4.19349,4.18735,4.1914,6010000.0
2009-12-22 05:41:00,4.19108,4.19152,4.18609,4.19152,6000000.0
2009-12-22 05:42:00,4.19253,4.19263,4.18623,4.18975,4880000.0
2009-12-22 05:44:00,4.18273,4.19288,4.18273,4.19097,4140000.0
2009-12-22 05:45:00,4.19303,4.19303,4.1864,4.19207,5250000.0
2009-12-22 05:46:00,4.18989,4.1933,4.18314,4.19127,6750000.0
2009-12-22 05:47:00,4.19329,4.19431,4.18688,4.18709,6000000.0
2009-12-22 05:48:00,4.19112,4.19143,4.18354,4.18999,7500000.0
2009-12-22 05:49:00,4.18521,4.19254,4.18062,4.18988,7510000.0
2009-12-22 05:50:00,4.18848,4.1927,4.18425,4.1927,4880000.0
2009-12-22 05:51:00,4.19389,4.19389,4.18355,4.19042,7510000.0
2009-12-22 05:52:00,4.18698,4.19148,4.18038,4.19115,7130000.0
2009-12-22 05:53:00,4.19264,4.19264,4.18327,4.19102,7510000.0
2009-12-22 05:54:00,4.19057,4.19397,4.18463,4.18706,8250000.0
2009-12-22 05:55:00,4.19014,4.19246,4.18292,4.18762,5630000.0
2009-12-22 05:56:00,4.19175,4.19218,4.18396,4.1883,7880000.0
2009-12-22 05:57:00,4.18466,4.19539,4.18466,4.18864,6760000.0
2009-12-22 05:58:00,4.18873,4.19286,4.18452,4.18452,4890000.0
2009-12-22 05:59:00,4.18574,4.19567,4.18574,4.19317,5630000.0
2009-12-22 06:00:00,4.18314,4.19331,4.18314,4.19243,6010000.0
2009-12-22 06:01:00,4.19302,4.19302,4.1831,4.19098,5630000.0
2009-12-22 06:02:00,4.19166,4.19166,4.18628,4.18984,5630000.0
2009-12-22 06:03:00,4.18856,4.19344,4.18144,4.19085,6000000.0
2009-12-22 06:04:00,4.19126,4.19552,4.18971,4.19311,4140000.0
2009-12-22 06:05:00,4.1914,4.19319,4.183,4.19319,6380000.0
2009-12-22 06:06:00,4.19134,4.19701,4.18528,4.19458,7500000.0
2009-12-22 06:07:00,4.18818,4.19158,4.18171,4.18171,5630000.0
2009-12-22 06:08:00,4.1819,4.19382,4.1819,4.19382,4880000.0
2009-12-22 06:09:00,4.19081,4.19176,4.18597,4.18597,7880000.0
2009-12-22 06:10:00,4.18904,4.19412,4.18904,4.18904,5260000.0
2009-12-22 06:11:00,4.192,4.1931,4.18306,4.18765,6000000.0
2009-12-22 06:12:00,4.18972,4.1907,4.17945,4.19006,7130000.0
2009-12-22 06:13:00,4.18829,4.19397,4.18335,4.18335,6380000.0
2009-12-22 06:14:00,4.18856,4.19323,4.18245,4.18245,8650000.0
2009-12-22 06:15:00,4.18847,4.19292,4.18147,4.19238,7500000.0
2009-12-22 06:16:00,4.18638,4.19174,4.18094,4.1916,7880000.0
2009-12-22 06:17:00,4.1926,4.1926,4.18516,4.18557,6010000.0
2009-12-22 06:18:00,4.19038,4.19374,4.18217,4.19374,5630000.0
2009-12-22 06:19:00,4.19295,4.19295,4.18643,4.19065,6750000.0
2009-12-22 06:20:00,4.19098,4.1922,4.18235,4.19163,5250000.0
2009-12-22 06:21:00,4.18956,4.19385,4.18287,4.18707,6380000.0
2009-12-22 06:22:00,4.19123,4.19259,4.18585,4.192,4880000.0
2009-12-22 06:23:00,4.18755,4.18955,4.18114,4.18114,6770000.0
2009-12-22 06:24:00,4.19415,4.19427,4.18482,4.19285,6000000.0
2009-12-22 06:25:00,4.18132,4.19387,4.18132,4.19303,6010000.0
2009-12-22 06:26:00,4.19299,4.19315,4.18835,4.1913,6000000.0
2009-12-22 06:27:00,4.18535,4.19363,4.18088,4.18088,6390000.0
2009-12-22 06:28:00,4.18729,4.19217,4.18385,4.19103,4880000.0
2009-12-22 06:29:00,4.19052,4.19444,4.18267,4.18267,8260000.0
2009-12-22 06:30:00,4.18774,4.19294,4.1866,4.18849,6380000.0
2009-12-22 06:31:00,4.19204,4.19204,4.18185,4.18185,6000000.0
2009-12-22 06:32:00,4.19136,4.19308,4.18674,4.1873,7880000.0
2009-12-22 06:33:00,4.18587,4.19109,4.18571,4.19109,5630000.0
2009-12-22 06:34:00,4.18623,4.19184,4.18272,4.1872,6010000.0
2009-12-22 06:35:00,4.18842,4.19361,4.18842,4.19018,7880000.0
2009-12-22 06:36:00,4.19342,4.19382,4.18865,4.18983,5250000.0
2009-12-22 06:37:00,4.18731,4.19578,4.18544,4.18964,5630000.0
2009-12-22 06:39:00,4.19412,4.19413,4.18472,4.18472,6760000.0
2009-12-22 06:40:00,4.1923,4.19401,4.1912,4.19401,5640000.0
2009-12-22 06:41:00,4.18569,4.19649,4.18517,4.19153,5250000.0
2009-12-22 06:42:00,4.19187,4.19415,4.18396,4.18396,7130000.0
2009-12-22 06:43:00,4.19021,4.19021,4.17738,4.18103,5250000.0
2009-12-22 06:44:00,4.18226,4.1868,4.17667,4.17667,6010000.0
2009-12-22 06:45:00,4.18378,4.18906,4.18378,4.18906,8250000.0
2009-12-22 06:46:00,4.18667,4.18807,4.18282,4.18807,8250000.0
2009-12-22 06:47:00,4.18233,4.18785,4.17738,4.18704,7130000.0
2009-12-22 06:48:00,4.18531,4.18741,4.17865,4.18529,6010000.0
2009-12-22 06:49:00,4.18347,4.18875,4.17738,4.18125,5260000.0
2009-12-22 06:50:00,4.1831,4.18785,4.18257,4.18677,6380000.0
2009-12-22 06:51:00,4.17982,4.18806,4.17982,4.18806,6010000.0
2009-12-22 06:52:00,4.1863,4.18782,4.18175,4.18686,6380000.0
2009-12-22 06:53:00,4.18555,4.18825,4.17997,4.18598,6750000.0
2009-12-22 06:54:00,4.18019,4.18708,4.18019,4.184,5250000.0
2009-12-22 06:55:00,4.18466,4.19105,4.18249,4.1832,6750000.0
2009-12-22 06:56:00,4.18663,4.18746,4.177,4.18746,5250000.0
2009-12-22 06:57:00,4.18825,4.19003,4.17966,4.18711,6750000.0
2009-12-22 06:58:00,4.18722,4.18722,4.17493,4.18266,3770000.0
2009-12-22 06:59:00,4.1848,4.18809,4.17695,4.17695,7890000.0
2009-12-22 07:00:00,4.18907,4.18907,4.18214,4.18796,5630000.0
2009-12-22 07:01:00,4.18517,4.18675,4.1816,4.185,5260000.0
2009-12-22 07:02:00,4.18962,4.18962,4.1852,4.18697,5640000.0
2009-12-22 07:03:00,4.18941,4.18941,4.18213,4.18625,8260000.0
2009-12-22 07:04:00,4.18622,4.18911,4.1816,4.18687,7130000.0
2009-12-22 07:05:00,4.18276,4.18855,4.17787,4.17787,6380000.0
2009-12-22 07:06:00,4.18323,4.18323,4.17495,4.17495,5260000.0
2009-12-22 07:07:00,4.18659,4.18883,4.18297,4.18667,7510000.0
2009-12-22 07:08:00,4.1879,4.18843,4.1825,4.18709,6750000.0
2009-12-22 07:09:00,4.1863,4.18808,4.18105,4.18105,7140000.0
2009-12-22 07:10:00,4.1864,4.18676,4.17739,4.17862,6760000.0
2009-12-22 07:11:00,4.18624,4.18656,4.18094,4.18547,4880000.0
2009-12-22 07:12:00,4.18813,4.18813,4.18175,4.18631,4880000.0
2009-12-22 07:13:00,4.18336,4.18652,4.17751,4.18401,5630000.0
2009-12-22 07:14:00,4.17686,4.18577,4.17686,4.18087,4880000.0
2009-12-22 07:15:00,4.17974,4.18858,4.17974,4.18695,4880000.0
2009-12-22 07:16:00,4.18453,4.18905,4.18038,4.18038,5630000.0
2009-12-22 07:17:00,4.18209,4.19084,4.18007,4.18007,7510000.0
2009-12-22 07:18:00,4.18384,4.18768,4.17908,4.18711,4140000.0
2009-12-22 07:19:00,4.18764,4.18815,4.18261,4.1866,7510000.0
2009-12-22 07:20:00,4.18485,4.18739,4.18197,4.18603,6000000.0
2009-12-22 07:21:00,4.18851,4.18851,4.17962,4.18746,6380000.0
2009-12-22 07:22:00,4.18593,4.18738,4.18204,4.18726,7130000.0
2009-12-22 07:24:00,4.1866,4.18873,4.18388,4.18766,6750000.0
2009-12-22 07:25:00,4.18747,4.18839,4.18354,4.18595,5630000.0
2009-12-22 07:26:00,4.18122,4.18876,4.17694,4.18629,6750000.0
2009-12-22 07:27:00,4.18862,4.18862,4.18111,4.18609,7130000.0
2009-12-22 07:28:00,4.18446,4.1865,4.18191,4.18486,5630000.0
2009-12-22 07:29:00,4.18524,4.18826,4.17975,4.17975,3380000.0
2009-12-22 07:30:00,4.1788,4.1934,4.1788,4.18672,5630000.0
2009-12-22 07:31:00,4.18662,4.18667,4.18285,4.18638,5630000.0
2009-12-22 07:33:00,4.18535,4.18973,4.17949,4.17949,9380000.0
2009-12-22 07:34:00,4.18559,4.18892,4.17828,4.18656,8640000.0
2009-12-22 07:35:00,4.18656,4.18735,4.18111,4.1859,5630000.0
2009-12-22 07:36:00,4.18538,4.18538,4.17408,4.18221,8260000.0
2009-12-22 07:37:00,4.18014,4.18445,4.17888,4.18047,4880000.0
2009-12-22 07:38:00,4.18241,4.18623,4.1799,4.1799,6760000.0
2009-12-22 07:39:00,4.18007,4.18522,4.18006,4.18482,6380000.0
2009-12-22 07:40:00,4.17909,4.18465,4.17909,4.18302,6390000.0
2009-12-22 07:41:00,4.18263,4.18379,4.17754,4.17894,4880000.0
2009-12-22 07:42:00,4.18135,4.18454,4.17449,4.18402,4890000.0
2009-12-22 07:43:00,4.18411,4.18557,4.17594,4.18306,4880000.0
2009-12-22 07:44:00,4.18332,4.18811,4.17773,4.17773,6010000.0
2009-12-22 07:45:00,4.1902,4.1902,4.17794,4.18664,4510000.0
2009-12-22 07:46:00,4.18929,4.19029,4.18057,4.18884,5250000.0
2009-12-22 07:47:00,4.18525,4.18957,4.18082,4.1848,5630000.0
2009-12-22 07:48:00,4.18616,4.19117,4.18023,4.19085,9010000.0
2009-12-22 07:49:00,4.19044,4.19044,4.18058,4.18058,4510000.0
2009-12-22 07:50:00,4.19043,4.19168,4.18642,4.19107,6020000.0
2009-12-22 07:51:00,4.18495,4.18877,4.17877,4.18877,7140000.0
2009-12-22 07:52:00,4.18976,4.19096,4.18477,4.19079,6750000.0
2009-12-22 07:53:00,4.18796,4.19049,4.18102,4.18102,5260000.0
2009-12-22 07:54:00,4.18621,4.19174,4.18177,4.18177,7880000.0
2009-12-22 07:55:00,4.1907,4.19124,4.18551,4.18764,7510000.0
2009-12-22 07:56:00,4.18887,4.19233,4.18284,4.19195,6760000.0
2009-12-22 07:57:00,4.19054,4.19183,4.18571,4.18945,6390000.0
2009-12-22 07:58:00,4.18974,4.19036,4.18544,4.19025,6000000.0
2009-12-22 07:59:00,4.1839,4.18998,4.1839,4.18438,5250000.0
2009-12-22 08:00:00,4.1898,4.19386,4.18686,4.18945,7500000.0
2009-12-22 08:01:00,4.1844,4.19088,4.1844,4.18788,4510000.0
2009-12-22 08:02:00,4.19096,4.19351,4.18302,4.18738,5630000.0
2009-12-22 08:03:00,4.18995,4.19243,4.18673,4.19032,4880000.0
2009-12-22 08:04:00,4.19024,4.19185,4.18407,4.19128,6390000.0
2009-12-22 08:05:00,4.19104,4.19133,4.18563,4.18999,4510000.0
2009-12-22 08:06:00,4.18575,4.19109,4.18215,4.18698,4880000.0
2009-12-22 08:07:00,4.18588,4.19183,4.18183,4.18668,5250000.0
2009-12-22 08:08:00,4.18847,4.19213,4.18753,4.19067,4880000.0
2009-12-22 08:09:00,4.19219,4.19219,4.1891,4.19061,6380000.0
2009-12-22 08:10:00,4.1914,4.19236,4.18272,4.18775,7880000.0
2009-12-22 08:11:00,4.1873,4.19134,4.18608,4.19115,5250000.0
2009-12-22 08:12:00,4.19003,4.19006,4.18369,4.18897,7510000.0
2009-12-22 08:13:00,4.18973,4.19145,4.18171,4.19008,5630000.0
2009-12-22 08:14:00,4.18837,4.19212,4.18272,4.18272,5260000.0
2009-12-22 08:15:00,4.1869,4.19393,4.1869,4.1908,4880000.0
2009-12-22 08:16:00,4.19134,4.19237,4.18606,4.19192,6770000.0
2009-12-22 08:17:00,4.18783,4.19344,4.18783,4.18816,5260000.0
2009-12-22 08:18:00,4.19156,4.19456,4.18318,4.1874,5250000.0
2009-12-22 08:19:00,4.1901,4.19124,4.1855,4.19124,6760000.0
2009-12-22 08:21:00,4.19139,4.19406,4.1829,4.19089,8250000.0
2009-12-22 08:22:00,4.19058,4.19111,4.18512,4.19096,7130000.0
2009-12-22 08:23:00,4.18792,4.19072,4.18059,4.18135,7880000.0
2009-12-22 08:24:00,4.18767,4.19012,4.18323,4.19012,4510000.0
2009-12-22 08:25:00,4.18451,4.19174,4.18146,4.18838,4890000.0
2009-12-22 08:26:00,4.19032,4.19032,4.18619,4.19027,6390000.0
2009-12-22 08:27:00,4.19057,4.1912,4.18124,4.18361,4880000.0
2009-12-22 08:28:00,4.18862,4.19021,4.18862,4.18928,5260000.0
2009-12-22 08:29:00,4.18714,4.19112,4.18153,4.1897,16150000.0
2009-12-22 08:30:00,4.18785,4.19268,4.18785,4.19046,7500000.0
2009-12-22 08:31:00,4.18702,4.1922,4.18231,4.19119,6010000.0
2009-12-22 08:32:00,4.18952,4.19101,4.17957,4.18701,7880000.0
2009-12-22 08:33:00,4.19048,4.19304,4.1866,4.1866,5250000.0
2009-12-22 08:34:00,4.18355,4.19043,4.18087,4.19043,5630000.0
2009-12-22 08:35:00,4.19124,4.19295,4.18647,4.18983,5650000.0
2009-12-22 08:37:00,4.18724,4.19273,4.18199,4.18199,5630000.0
2009-12-22 08:39:00,4.19028,4.19138,4.18561,4.18561,7500000.0
2009-12-22 08:40:00,4.18797,4.19194,4.18633,4.18649,6760000.0
2009-12-22 08:41:00,4.19012,4.19097,4.1889,4.19097,4880000.0
2009-12-22 08:42:00,4.19186,4.19226,4.18396,4.19091,4880000.0
2009-12-22 08:43:00,4.19061,4.19079,4.18671,4.18671,5250000.0
2009-12-22 08:44:00,4.19089,4.19089,4.1827,4.1827,6000000.0
2009-12-22 08:45:00,4.18688,4.19076,4.18142,4.18142,4510000.0
2009-12-22 08:46:00,4.19044,4.19079,4.18356,4.18744,7880000.0
2009-12-22 08:47:00,4.18173,4.18933,4.18148,4.18681,7880000.0
2009-12-22 08:48:00,4.19082,4.19082,4.18297,4.18771,6380000.0
2009-12-22 08:49:00,4.19069,4.19227,4.18658,4.19155,5630000.0
2009-12-22 08:50:00,4.18852,4.18852,4.1818,4.18842,6020000.0
2009-12-22 08:51:00,4.18875,4.18979,4.18472,4.18588,4880000.0
2009-12-22 08:52:00,4.19056,4.19056,4.18598,4.18727,6000000.0
2009-12-22 08:53:00,4.18517,4.18888,4.17738,4.17738,6010000.0
2009-12-22 08:54:00,4.18627,4.18757,4.18627,4.18757,6380000.0
2009-12-22 08:55:00,4.18575,4.19005,4.18367,4.18367,5660000.0
2009-12-22 08:56:00,4.18652,4.18848,4.1792,4.1834,5260000.0
2009-12-22 08:57:00,4.18489,4.18828,4.18283,4.18385,6760000.0
2009-12-22 08:58:00,4.18125,4.1868,4.17614,4.18403,6760000.0
2009-12-22 08:59:00,4.1858,4.18882,4.18514,4.18583,5250000.0
2009-12-22 09:00:00,4.17939,4.18797,4.17939,4.18797,4880000.0
2009-12-22 09:01:00,4.18542,4.18803,4.18444,4.18661,6380000.0
2009-12-22 09:02:00,4.18775,4.18809,4.18068,4.18068,5630000.0
2009-12-22 09:03:00,4.1813,4.18745,4.17641,4.18621,7130000.0
2009-12-22 09:04:00,4.18474,4.19029,4.18113,4.18561,6770000.0
2009-12-22 09:05:00,4.18117,4.18614,4.18111,4.1812,4510000.0
2009-12-22 09:06:00,4.18881,4.19108,4.18452,4.1877,4890000.0
2009-12-22 09:07:00,4.19176,4.19176,4.18132,4.18919,5260000.0
2009-12-22 09:08:00,4.18931,4.19098,4.18192,4.1905,5250000.0
2009-12-22 09:09:00,4.18845,4.19027,4.18505,4.18748,5630000.0
2009-12-22 09:10:00,4.1773,4.19017,4.1773,4.1879,6020000.0
2009-12-22 09:11:00,4.18743,4.19116,4.18142,4.18192,9010000.0
2009-12-22 09:12:00,4.19097,4.19097,4.18418,4.185,7140000.0
2009-12-22 09:13:00,4.18194,4.19152,4.18194,4.18856,7880000.0
2009-12-22 09:14:00,4.18094,4.19108,4.17844,4.18212,8640000.0
2009-12-22 09:15:00,4.18636,4.19246,4.1807,4.19096,14270000.0
2009-12-22 09:16:00,4.18464,4.18782,4.17853,4.18406,5630000.0
2009-12-22 09:17:00,4.1879,4.1879,4.17672,4.1862,7880000.0
2009-12-22 09:18:00,4.1812,4.18692,4.18112,4.18692,4880000.0
2009-12-22 09:19:00,4.18855,4.18855,4.17791,4.18149,6750000.0
2009-12-22 09:20:00,4.18512,4.18688,4.18484,4.18592,6760000.0
2009-12-22 09:21:00,4.18452,4.18493,4.18037,4.18081,5250000.0
2009-12-22 09:22:00,4.18375,4.18524,4.17928,4.18459,4880000.0
2009-12-22 09:23:00,4.1849,4.18649,4.17631,4.18649,4880000.0
2009-12-22 09:24:00,4.18686,4.18871,4.18236,4.18696,6750000.0
2009-12-22 09:25:00,4.18697,4.18766,4.17839,4.18406,5640000.0
2009-12-22 09:26:00,4.18913,4.19035,4.18061,4.18933,4510000.0
2009-12-22 09:27:00,4.17934,4.19194,4.17934,4.19023,6750000.0
2009-12-22 09:28:00,4.18685,4.18905,4.17958,4.18708,7130000.0
2009-12-22 09:29:00,4.18565,4.19119,4.18166,4.18166,4140000.0
2009-12-22 09:30:00,4.1904,4.19105,4.18642,4.19014,5630000.0
2009-12-22 09:31:00,4.18166,4.19088,4.18072,4.18072,5630000.0
2009-12-22 09:32:00,4.18643,4.19132,4.18507,4.191,4880000.0
2009-12-22 09:33:00,4.18999,4.19174,4.18202,4.18646,6380000.0
2009-12-22 09:34:00,4.18089,4.19131,4.18089,4.18539,6010000.0
2009-12-22 09:35:00,4.19062,4.19122,4.18613,4.18652,6380000.0
2009-12-22 09:36:00,4.18923,4.19028,4.18151,4.18849,6390000.0
2009-12-22 09:37:00,4.18499,4.1894,4.17955,4.17955,4510000.0
2009-12-22 09:38:00,4.1907,4.1907,4.18131,4.18499,6380000.0
2009-12-22 09:39:00,4.18564,4.18996,4.18404,4.18969,7130000.0
2009-12-22 09:40:00,4.18179,4.19005,4.17985,4.18432,7130000.0
2009-12-22 09:41:00,4.18793,4.18947,4.18429,4.18878,7130000.0
2009-12-22 09:42:00,4.18652,4.18838,4.18226,4.18721,4880000.0
2009-12-22 09:43:00,4.18701,4.1887,4.18254,4.18734,6380000.0
2009-12-22 09:44:00,4.18158,4.18767,4.18029,4.18742,8630000.0
2009-12-22 09:45:00,4.18644,4.18725,4.18247,4.18261,9000000.0
2009-12-22 09:46:00,4.18783,4.18853,4.18334,4.18851,4510000.0
2009-12-22 09:47:00,4.18006,4.18767,4.18006,4.18341,12010000.0
2009-12-22 09:48:00,4.1831,4.18509,4.17297,4.18503,6380000.0
2009-12-22 09:49:00,4.18668,4.18736,4.18142,4.18622,6750000.0
2009-12-22 09:50:00,4.18584,4.18608,4.17919,4.1812,6400000.0
2009-12-22 09:51:00,4.18602,4.18686,4.18104,4.18645,8250000.0
2009-12-22 09:52:00,4.18661,4.18661,4.18091,4.18605,5630000.0
2009-12-22 09:53:00,4.18184,4.18604,4.17629,4.18446,7880000.0
2009-12-22 09:54:00,4.18462,4.18462,4.17135,4.17861,4880000.0
2009-12-22 09:55:00,4.18557,4.18557,4.18021,4.1824,5250000.0
2009-12-22 09:56:00,4.18046,4.18427,4.17399,4.18332,12390000.0
2009-12-22 09:57:00,4.18067,4.18263,4.17656,4.17656,6760000.0
2009-12-22 09:58:00,4.18022,4.18411,4.17587,4.18411,4510000.0
2009-12-22 09:59:00,4.18457,4.18457,4.1781,4.1781,4520000.0
2009-12-22 10:00:00,4.18346,4.18721,4.17939,4.18376,4510000.0
2009-12-22 10:01:00,4.18442,4.19043,4.18351,4.18497,7880000.0
2009-12-22 10:02:00,4.18334,4.18892,4.18334,4.1887,5250000.0
2009-12-22 10:03:00,4.18321,4.19094,4.17997,4.17997,7880000.0
2009-12-22 10:04:00,4.18789,4.18947,4.18012,4.18912,10880000.0
2009-12-22 10:05:00,4.18852,4.19009,4.18489,4.18941,7890000.0
2009-12-22 10:06:00,4.18417,4.1896,4.18232,4.18846,6390000.0
2009-12-22 10:07:00,4.18419,4.1896,4.17856,4.18412,5250000.0
2009-12-22 10:08:00,4.18792,4.19115,4.18559,4.19091,5630000.0
2009-12-22 10:09:00,4.18828,4.19214,4.18213,4.18923,6760000.0
2009-12-22 10:10:00,4.17892,4.18815,4.17892,4.18357,5640000.0
2009-12-22 10:11:00,4.17596,4.18968,4.17596,4.18212,7130000.0
2009-12-22 10:12:00,4.18018,4.18441,4.17649,4.17916,6380000.0
2009-12-22 10:13:00,4.18205,4.18512,4.17781,4.17889,7520000.0
2009-12-22 10:14:00,4.18273,4.18273,4.17121,4.18115,7500000.0
2009-12-22 10:15:00,4.17228,4.18258,4.17228,4.18258,4880000.0
2009-12-22 10:16:00,4.18022,4.18184,4.16935,4.18184,6000000.0
2009-12-22 10:17:00,4.17605,4.1823,4.17594,4.17922,7130000.0
2009-12-22 10:18:00,4.17993,4.18696,4.17373,4.17373,7880000.0
2009-12-22 10:19:00,4.17349,4.18288,4.17349,4.18288,5260000.0
2009-12-22 10:20:00,4.17955,4.18231,4.17514,4.17556,8630000.0
2009-12-22 10:21:00,4.18365,4.18501,4.17917,4.18215,7500000.0
2009-12-22 10:22:00,4.18083,4.1829,4.17894,4.17954,7130000.0
2009-12-22 10:23:00,4.17893,4.18538,4.17335,4.17335,5250000.0
2009-12-22 10:24:00,4.18269,4.18383,4.17328,4.17328,10900000.0
2009-12-22 10:25:00,4.17747,4.17999,4.1743,4.17786,4510000.0
2009-12-22 10:26:00,4.18026,4.18092,4.17545,4.17853,8260000.0
2009-12-22 10:27:00,4.17963,4.18283,4.17274,4.17904,5270000.0
2009-12-22 10:28:00,4.17897,4.18,4.17542,4.17968,6380000.0
2009-12-22 10:29:00,4.17588,4.18069,4.17588,4.18069,4510000.0
2009-12-22 10:30:00,4.17766,4.18168,4.17138,4.17138,11250000.0
2009-12-22 10:31:00,4.17998,4.18208,4.17209,4.18007,6380000.0
2009-12-22 10:32:00,4.1776,4.18301,4.17205,4.18004,6390000.0
2009-12-22 10:33:00,4.17971,4.17975,4.17596,4.17961,8630000.0
2009-12-22 10:34:00,4.17574,4.18078,4.17496,4.17784,7130000.0
2009-12-22 10:35:00,4.17701,4.18062,4.17432,4.17875,6000000.0
2009-12-22 10:36:00,4.17346,4.17861,4.16743,4.17554,13130000.0
2009-12-22 10:37:00,4.17832,4.18205,4.16934,4.17339,5250000.0
2009-12-22 10:38:00,4.17123,4.18036,4.17123,4.17636,6380000.0
2009-12-22 10:39:00,4.17432,4.17547,4.16324,4.17547,10140000.0
2009-12-22 10:40:00,4.17539,4.17745,4.16743,4.17348,5630000.0
2009-12-22 10:41:00,4.17269,4.17675,4.16942,4.17432,9760000.0
2009-12-22 10:42:00,4.17304,4.17436,4.16843,4.17233,7880000.0
2009-12-22 10:43:00,4.17467,4.18059,4.17195,4.17691,5630000.0
2009-12-22 10:44:00,4.16562,4.17464,4.16562,4.1657,6760000.0
2009-12-22 10:45:00,4.17437,4.17563,4.16439,4.17465,12760000.0
2009-12-22 10:46:00,4.17268,4.17737,4.16516,4.17055,9390000.0
2009-12-22 10:47:00,4.16535,4.17327,4.16418,4.17267,5630000.0
2009-12-22 10:48:00,4.17543,4.17606,4.16556,4.16556,7510000.0
2009-12-22 10:49:00,4.17364,4.17549,4.16988,4.17534,5630000.0
2009-12-22 10:50:00,4.17787,4.18029,4.16924,4.17349,7510000.0
2009-12-22 10:51:00,4.17456,4.1752,4.1658,4.17376,5630000.0
2009-12-22 10:52:00,4.17001,4.17526,4.16458,4.17483,6750000.0
2009-12-22 10:53:00,4.17584,4.17584,4.16448,4.17291,7140000.0
2009-12-22 10:54:00,4.17554,4.17679,4.1713,4.17431,4890000.0
2009-12-22 10:55:00,4.17574,4.17574,4.16991,4.16991,8630000.0
2009-12-22 10:56:00,4.17125,4.17798,4.17118,4.17529,4880000.0
2009-12-22 10:57:00,4.17588,4.17755,4.1683,4.17665,4880000.0
2009-12-22 10:58:00,4.17101,4.17763,4.16489,4.1746,5630000.0
2009-12-22 10:59:00,4.17557,4.17695,4.16688,4.17603,15780000.0
2009-12-22 11:00:00,4.17494,4.17709,4.16248,4.17608,11650000.0
2009-12-22 11:01:00,4.17768,4.17938,4.17749,4.17938,5630000.0
2009-12-22 11:02:00,4.1755,4.18077,4.1755,4.17959,4890000.0
2009-12-22 11:03:00,4.16586,4.17866,4.16586,4.17711,5630000.0
2009-12-22 11:04:00,4.17919,4.17973,4.17495,4.17852,5250000.0
2009-12-22 11:05:00,4.17792,4.17976,4.16919,4.16919,10140000.0
2009-12-22 11:06:00,4.17653,4.18027,4.17224,4.17966,6750000.0
2009-12-22 11:07:00,4.17884,4.18529,4.17572,4.17584,6390000.0
2009-12-22 11:08:00,4.17267,4.17857,4.17251,4.17365,5260000.0
2009-12-22 11:09:00,4.1694,4.17622,4.16558,4.17496,5250000.0
2009-12-22 11:10:00,4.16951,4.17395,4.16855,4.17329,5630000.0
2009-12-22 11:11:00,4.16858,4.17374,4.16314,4.17374,6390000.0
2009-12-22 11:12:00,4.16509,4.17463,4.16433,4.16433,7510000.0
2009-12-22 11:13:00,4.17392,4.17392,4.16465,4.17279,7130000.0
2009-12-22 11:14:00,4.17432,4.17566,4.16417,4.16417,6390000.0
2009-12-22 11:15:00,4.17262,4.17548,4.16896,4.17412,12020000.0
2009-12-22 11:16:00,4.17278,4.17548,4.16425,4.16961,6380000.0
2009-12-22 11:17:00,4.17435,4.17473,4.17017,4.17473,5250000.0
2009-12-22 11:18:00,4.17238,4.17596,4.16619,4.17157,6380000.0
2009-12-22 11:19:00,4.17261,4.17377,4.16134,4.17219,8260000.0
2009-12-22 11:20:00,4.16835,4.17228,4.16317,4.17157,7510000.0
2009-12-22 11:21:00,4.17345,4.17363,4.1652,4.17175,6000000.0
2009-12-22 11:22:00,4.17382,4.17672,4.1709,4.17249,7130000.0
2009-12-22 11:23:00,4.16978,4.17767,4.16615,4.17376,4880000.0
2009-12-22 11:24:00,4.16914,4.17369,4.16865,4.17001,6760000.0
2009-12-22 11:25:00,4.16736,4.18084,4.16569,4.17446,6750000.0
2009-12-22 11:26:00,4.17193,4.17438,4.16779,4.17414,7520000.0
2009-12-22 11:27:00,4.17413,4.17574,4.16919,4.16919,7880000.0
2009-12-22 11:28:00,4.17034,4.17515,4.16639,4.17515,6020000.0
2009-12-22 11:29:00,4.17538,4.17682,4.17171,4.17171,5630000.0
2009-12-22 11:30:00,4.17126,4.17544,4.16979,4.17498,4880000.0
2009-12-22 11:31:00,4.17557,4.17635,4.16838,4.17493,6380000.0
2009-12-22 11:32:00,4.17669,4.17669,4.16441,4.17294,6380000.0
2009-12-22 11:33:00,4.17301,4.17624,4.17301,4.17348,8250000.0
2009-12-22 11:34:00,4.17334,4.17542,4.16962,4.17082,8250000.0
2009-12-22 11:35:00,4.17166,4.1758,4.17005,4.1726,7880000.0
2009-12-22 11:36:00,4.17339,4.18007,4.16941,4.1763,8630000.0
2009-12-22 11:37:00,4.17558,4.1797,4.16695,4.16695,14260000.0
2009-12-22 11:38:00,4.17588,4.17789,4.16885,4.17676,8630000.0
2009-12-22 11:39:00,4.17804,4.18493,4.17678,4.17924,7890000.0
2009-12-22 11:40:00,4.16989,4.17976,4.16989,4.17472,7130000.0
2009-12-22 11:41:00,4.18087,4.18275,4.17358,4.17389,5630000.0
2009-12-22 11:42:00,4.18052,4.18307,4.1767,4.18285,4880000.0
2009-12-22 11:43:00,4.17681,4.18086,4.17124,4.1807,9000000.0
2009-12-22 11:44:00,4.18112,4.18215,4.17408,4.17875,5630000.0
2009-12-22 11:45:00,4.17614,4.17798,4.16802,4.16823,10130000.0
2009-12-22 11:46:00,4.1808,4.18384,4.17208,4.17748,7880000.0
2009-12-22 11:47:00,4.173,4.17989,4.17021,4.17904,6750000.0
2009-12-22 11:48:00,4.18,4.18283,4.17451,4.17526,5250000.0
2009-12-22 11:49:00,4.1796,4.18115,4.17597,4.17617,5630000.0
2009-12-22 11:50:00,4.17636,4.18386,4.17329,4.18033,8630000.0
2009-12-22 11:51:00,4.1735,4.18082,4.16908,4.18082,6380000.0
2009-12-22 11:52:00,4.17804,4.18161,4.17163,4.17163,5630000.0
2009-12-22 11:53:00,4.17949,4.18033,4.1743,4.17448,6020000.0
2009-12-22 11:54:00,4.17506,4.17945,4.17122,4.17945,4140000.0
2009-12-22 11:55:00,4.18045,4.18085,4.17034,4.18085,5630000.0
2009-12-22 11:56:00,4.17874,4.18189,4.17248,4.17248,6760000.0
2009-12-22 11:57:00,4.18239,4.1834,4.17305,4.17677,6000000.0
2009-12-22 11:58:00,4.17251,4.18273,4.17251,4.17279,5630000.0
2009-12-22 11:59:00,4.1827,4.1838,4.17207,4.18334,9000000.0
2009-12-22 12:00:00,4.18013,4.18053,4.16668,4.17458,15380000.0
2009-12-22 12:01:00,4.17638,4.18216,4.17238,4.17973,7520000.0
2009-12-22 12:02:00,4.18002,4.18002,4.17391,4.17608,5630000.0
2009-12-22 12:03:00,4.17362,4.18104,4.16891,4.17902,7140000.0
2009-12-22 12:04:00,4.18116,4.18439,4.17498,4.17587,7130000.0
2009-12-22 12:05:00,4.1727,4.18158,4.1727,4.17663,7130000.0
2009-12-22 12:06:00,4.17981,4.18154,4.17504,4.18003,7130000.0
2009-12-22 12:07:00,4.18145,4.18229,4.17219,4.17652,4880000.0
2009-12-22 12:08:00,4.17928,4.18135,4.17609,4.17609,5640000.0
2009-12-22 12:09:00,4.17687,4.18137,4.17109,4.17641,4880000.0
2009-12-22 12:10:00,4.17701,4.18035,4.16911,4.17168,9760000.0
2009-12-22 12:11:00,4.18135,4.18188,4.17588,4.17588,7130000.0
2009-12-22 12:12:00,4.18088,4.1834,4.17846,4.18104,5250000.0
2009-12-22 12:13:00,4.18181,4.18208,4.1788,4.18069,6380000.0
2009-12-22 12:14:00,4.18086,4.18178,4.17344,4.18178,5260000.0
2009-12-22 12:15:00,4.18341,4.18373,4.17578,4.17975,5630000.0
2009-12-22 12:16:00,4.18086,4.18101,4.17139,4.17139,5630000.0
2009-12-22 12:17:00,4.18235,4.18242,4.17708,4.17711,4510000.0
2009-12-22 12:18:00,4.17922,4.18112,4.17174,4.17866,6380000.0
2009-12-22 12:19:00,4.18024,4.18126,4.16966,4.18028,15000000.0
2009-12-22 12:20:00,4.18139,4.18496,4.17769,4.18132,7140000.0
2009-12-22 12:21:00,4.18095,4.18213,4.17188,4.17552,5630000.0
2009-12-22 12:22:00,4.17794,4.17982,4.17526,4.17696,5630000.0
2009-12-22 12:23:00,4.17452,4.17855,4.1729,4.17855,6010000.0
2009-12-22 12:24:00,4.17616,4.17623,4.16571,4.16573,10880000.0
2009-12-22 12:25:00,4.17837,4.17847,4.17045,4.17268,13880000.0
2009-12-22 12:26:00,4.17707,4.17873,4.16838,4.17713,10510000.0
2009-12-22 12:27:00,4.17895,4.18095,4.16948,4.17709,12020000.0
2009-12-22 12:28:00,4.17746,4.18063,4.17429,4.17848,10140000.0
2009-12-22 12:29:00,4.17636,4.17696,4.17179,4.17649,9760000.0
2009-12-22 12:30:00,4.1743,4.17844,4.16611,4.17713,17640000.0
2009-12-22 12:31:00,4.17745,4.17767,4.1768,4.17682,3770000.0
2009-12-22 12:32:00,4.17598,4.17748,4.1676,4.1676,5250000.0
2009-12-22 12:33:00,4.17428,4.17867,4.17348,4.17517,7880000.0
2009-12-22 12:34:00,4.17932,4.17992,4.17425,4.17785,6380000.0
2009-12-22 12:35:00,4.17632,4.17707,4.16493,4.17659,7890000.0
2009-12-22 12:36:00,4.1762,4.18189,4.1762,4.18002,4880000.0
2009-12-22 12:37:00,4.17017,4.17977,4.17017,4.17754,9770000.0
2009-12-22 12:38:00,4.17238,4.17909,4.16972,4.16972,8630000.0
2009-12-22 12:39:00,4.17336,4.17868,4.16881,4.17731,7510000.0
2009-12-22 12:40:00,4.17827,4.18162,4.16905,4.17867,9750000.0
2009-12-22 12:41:00,4.1795,4.1795,4.16882,4.17748,11260000.0
2009-12-22 12:42:00,4.16947,4.18011,4.16813,4.17904,5270000.0
2009-12-22 12:43:00,4.17591,4.17905,4.17323,4.1783,6000000.0
2009-12-22 12:44:00,4.17335,4.17871,4.17286,4.17289,7510000.0
2009-12-22 12:45:00,4.18006,4.18287,4.17431,4.18084,10900000.0
2009-12-22 12:46:00,4.17885,4.17902,4.16941,4.16941,5260000.0
2009-12-22 12:47:00,4.17795,4.17929,4.172,4.17567,9380000.0
2009-12-22 12:48:00,4.17417,4.17912,4.17329,4.17755,5250000.0
2009-12-22 12:49:00,4.17294,4.17944,4.17258,4.17711,6380000.0
2009-12-22 12:50:00,4.17654,4.17885,4.16787,4.17885,7130000.0
2009-12-22 12:51:00,4.17434,4.17989,4.17385,4.1794,5250000.0
2009-12-22 12:52:00,4.17755,4.17833,4.16671,4.17833,6390000.0
2009-12-22 12:53:00,4.17762,4.18149,4.16986,4.17439,6380000.0
2009-12-22 12:54:00,4.17949,4.17999,4.16844,4.17999,5250000.0
2009-12-22 12:55:00,4.17852,4.1794,4.17584,4.1778,5260000.0
2009-12-22 12:56:00,4.17955,4.17955,4.1715,4.1782,6380000.0
2009-12-22 12:57:00,4.17766,4.17985,4.17329,4.17329,6010000.0
2009-12-22 12:58:00,4.1765,4.17797,4.17185,4.17185,7140000.0
2009-12-22 12:59:00,4.17586,4.17847,4.16805,4.17318,7130000.0
2009-12-22 13:00:00,4.1785,4.17885,4.16737,4.17597,10520000.0
2009-12-22 13:01:00,4.17256,4.17836,4.17256,4.17785,6010000.0
2009-12-22 13:02:00,4.17829,4.17872,4.16857,4.16857,13520000.0
2009-12-22 13:03:00,4.17724,4.17724,4.17295,4.17696,6380000.0
2009-12-22 13:04:00,4.17632,4.17883,4.16761,4.17883,4520000.0
2009-12-22 13:05:00,4.181,4.18275,4.17101,4.17428,8630000.0
2009-12-22 13:06:00,4.17361,4.1792,4.17016,4.17357,9760000.0
2009-12-22 13:07:00,4.17819,4.17831,4.17228,4.17739,7510000.0
2009-12-22 13:08:00,4.17776,4.17857,4.17258,4.17834,13910000.0
2009-12-22 13:09:00,4.17615,4.17768,4.17469,4.17706,6750000.0
2009-12-22 13:10:00,4.17757,4.17847,4.16816,4.17847,8630000.0
2009-12-22 13:11:00,4.17205,4.17631,4.17205,4.17579,4880000.0
2009-12-22 13:12:00,4.17913,4.18123,4.17409,4.17954,9390000.0
2009-12-22 13:13:00,4.18028,4.18175,4.17225,4.17382,5260000.0
2009-12-22 13:14:00,4.17943,4.18103,4.17496,4.17717,5630000.0
2009-12-22 13:15:00,4.1764,4.18314,4.17151,4.18004,58180000.0
2009-12-22 13:16:00,4.17697,4.18107,4.17379,4.17942,5260000.0
2009-12-22 13:17:00,4.17549,4.18027,4.169,4.17005,10140000.0
2009-12-22 13:18:00,4.1773,4.17991,4.16916,4.17991,7880000.0
2009-12-22 13:19:00,4.17997,4.18055,4.17497,4.17497,5260000.0
2009-12-22 13:20:00,4.17519,4.18047,4.17519,4.17836,6010000.0
2009-12-22 13:21:00,4.17843,4.17998,4.16991,4.17181,8250000.0
2009-12-22 13:22:00,4.17863,4.17972,4.17078,4.17078,7130000.0
2009-12-22 13:23:00,4.18014,4.18266,4.17803,4.17928,6010000.0
2009-12-22 13:24:00,4.18042,4.18042,4.17512,4.17959,4880000.0
2009-12-22 13:25:00,4.1807,4.18394,4.17392,4.1818,11260000.0
2009-12-22 13:26:00,4.17963,4.18317,4.17192,4.17983,7130000.0
2009-12-22 13:27:00,4.18043,4.18233,4.17614,4.17703,5630000.0
2009-12-22 13:28:00,4.18004,4.1838,4.17866,4.17935,6760000.0
2009-12-22 13:29:00,4.17449,4.18096,4.17421,4.18096,4140000.0
2009-12-22 13:30:00,4.18293,4.18487,4.17908,4.18392,6380000.0
2009-12-22 13:31:00,4.17977,4.18364,4.17711,4.17789,7880000.0
2009-12-22 13:32:00,4.18072,4.18184,4.1746,4.17754,11260000.0
2009-12-22 13:33:00,4.18149,4.1821,4.17824,4.18131,7510000.0
2009-12-22 13:34:00,4.18177,4.1821,4.17243,4.17944,13510000.0
2009-12-22 13:35:00,4.17936,4.1831,4.17309,4.1831,6380000.0
2009-12-22 13:36:00,4.18092,4.18742,4.17575,4.18484,6010000.0
2009-12-22 13:37:00,4.18358,4.18358,4.17814,4.17814,6000000.0
2009-12-22 13:38:00,4.18172,4.18186,4.17194,4.17565,4880000.0
2009-12-22 13:39:00,4.17555,4.18357,4.17309,4.17525,6760000.0
2009-12-22 13:40:00,4.17444,4.18009,4.1702,4.17031,6020000.0
2009-12-22 13:41:00,4.17058,4.17993,4.17058,4.17483,6750000.0
2009-12-22 13:42:00,4.17404,4.18055,4.17404,4.18045,5250000.0
2009-12-22 13:43:00,4.17974,4.18049,4.1701,4.1701,5640000.0
2009-12-22 13:44:00,4.17739,4.18124,4.17739,4.17995,6000000.0
2009-12-22 13:45:00,4.18137,4.18157,4.17535,4.18037,14270000.0
2009-12-22 13:46:00,4.18129,4.18129,4.17558,4.1776,7510000.0
2009-12-22 13:47:00,4.1794,4.18053,4.16828,4.18019,7140000.0
2009-12-22 13:48:00,4.17938,4.18149,4.17938,4.1814,4510000.0
2009-12-22 13:49:00,4.17619,4.18142,4.1758,4.17675,6750000.0
2009-12-22 13:50:00,4.1793,4.1793,4.17377,4.17898,10140000.0
2009-12-22 13:51:00,4.17699,4.18098,4.17699,4.18043,5640000.0
2009-12-22 13:52:00,4.17162,4.18223,4.17162,4.18223,9760000.0
2009-12-22 13:53:00,4.17774,4.18227,4.17164,4.17641,6380000.0
2009-12-22 13:54:00,4.18038,4.18228,4.17432,4.18147,13520000.0
2009-12-22 13:55:00,4.17802,4.18259,4.17629,4.18157,4140000.0
2009-12-22 13:56:00,4.18008,4.18008,4.17137,4.17137,5630000.0
2009-12-22 13:57:00,4.178,4.18124,4.17419,4.17587,7880000.0
2009-12-22 13:58:00,4.18042,4.18153,4.16894,4.175,6760000.0
2009-12-22 13:59:00,4.18048,4.18413,4.17386,4.17855,7130000.0
2009-12-22 14:00:00,4.17798,4.18174,4.17239,4.18094,9750000.0
2009-12-22 14:01:00,4.17867,4.18214,4.17558,4.18049,7880000.0
2009-12-22 14:02:00,4.17547,4.18284,4.17547,4.18073,5640000.0
2009-12-22 14:03:00,4.1775,4.18326,4.17664,4.17678,6000000.0
2009-12-22 14:04:00,4.18004,4.18118,4.17007,4.17007,9010000.0
2009-12-22 14:05:00,4.17719,4.18326,4.17189,4.17531,10140000.0
2009-12-22 14:06:00,4.17833,4.18188,4.16889,4.18101,7140000.0
2009-12-22 14:07:00,4.18036,4.18288,4.17603,4.17603,4520000.0
2009-12-22 14:08:00,4.1812,4.18269,4.17611,4.18199,7500000.0
2009-12-22 14:09:00,4.17701,4.1823,4.17557,4.17961,7880000.0
2009-12-22 14:10:00,4.1775,4.18218,4.17534,4.181,5630000.0
2009-12-22 14:11:00,4.18044,4.18234,4.17394,4.17885,13510000.0
2009-12-22 14:12:00,4.17132,4.18239,4.16969,4.1793,12020000.0
2009-12-22 14:13:00,4.1792,4.1807,4.17329,4.18003,7510000.0
2009-12-22 14:14:00,4.17519,4.18157,4.17105,4.17491,10140000.0
2009-12-22 14:15:00,4.18105,4.18105,4.17022,4.17891,8640000.0
2009-12-22 14:16:00,4.18003,4.18049,4.17715,4.17821,6380000.0
2009-12-22 14:17:00,4.17518,4.1812,4.17518,4.17979,7500000.0
2009-12-22 14:18:00,4.17984,4.18092,4.17847,4.17929,7880000.0
2009-12-22 14:19:00,4.17784,4.18025,4.17754,4.1791,6750000.0
2009-12-22 14:20:00,4.17911,4.18046,4.17463,4.17811,7510000.0
2009-12-22 14:21:00,4.17936,4.17936,4.17666,4.17675,5630000.0
2009-12-22 14:22:00,4.17772,4.17982,4.17769,4.17878,4880000.0
2009-12-22 14:23:00,4.18053,4.18192,4.17254,4.1802,4890000.0
2009-12-22 14:24:00,4.17748,4.17913,4.17518,4.17913,5630000.0
2009-12-22 14:25:00,4.17797,4.17983,4.17319,4.1797,5250000.0
2009-12-22 14:26:00,4.17786,4.17968,4.17392,4.17968,9380000.0
2009-12-22 14:27:00,4.17779,4.17838,4.17295,4.17537,7520000.0
2009-12-22 14:28:00,4.17199,4.17705,4.17199,4.17567,4510000.0
2009-12-22 14:29:00,4.17642,4.17823,4.17283,4.17601,7500000.0
2009-12-22 14:30:00,4.17705,4.17708,4.16753,4.17708,14640000.0
2009-12-22 14:31:00,4.17286,4.17776,4.17206,4.17545,6750000.0
2009-12-22 14:32:00,4.17526,4.1767,4.17196,4.17619,4140000.0
2009-12-22 14:33:00,4.17231,4.17977,4.171,4.17768,6760000.0
2009-12-22 14:34:00,4.17567,4.17776,4.17164,4.17685,5630000.0
2009-12-22 14:35:00,4.17354,4.17727,4.16748,4.17464,6390000.0
2009-12-22 14:36:00,4.17745,4.17823,4.16782,4.1777,6390000.0
2009-12-22 14:37:00,4.17685,4.17719,4.17178,4.17587,5630000.0
2009-12-22 14:38:00,4.17764,4.18027,4.1686,4.17613,6750000.0
2009-12-22 14:39:00,4.17384,4.17718,4.17384,4.17662,4880000.0
2009-12-22 14:40:00,4.17609,4.17609,4.17076,4.1755,5250000.0
2009-12-22 14:41:00,4.1727,4.17712,4.16611,4.16611,4510000.0
2009-12-22 14:42:00,4.17586,4.17586,4.17038,4.17509,4880000.0
2009-12-22 14:43:00,4.17716,4.17716,4.16182,4.16378,7130000.0
2009-12-22 14:44:00,4.16456,4.17484,4.16384,4.17484,6380000.0
2009-12-22 14:45:00,4.17462,4.17517,4.1627,4.17045,15770000.0
2009-12-22 14:46:00,4.17153,4.17541,4.1687,4.17541,4510000.0
2009-12-22 14:47:00,4.17369,4.17509,4.16903,4.17303,6750000.0
2009-12-22 14:48:00,4.16341,4.17583,4.16341,4.17429,5250000.0
2009-12-22 14:49:00,4.1764,4.17852,4.1722,4.17596,6010000.0
2009-12-22 14:50:00,4.17044,4.17488,4.16521,4.17488,6770000.0
2009-12-22 14:51:00,4.17541,4.17541,4.16239,4.17465,12770000.0
2009-12-22 14:52:00,4.17647,4.17647,4.16995,4.17562,5250000.0
2009-12-22 14:53:00,4.17514,4.17629,4.16712,4.17444,5630000.0
2009-12-22 14:54:00,4.17453,4.17662,4.16658,4.16932,6010000.0
2009-12-22 14:55:00,4.17819,4.17899,4.1719,4.17759,4890000.0
2009-12-22 14:56:00,4.17599,4.17682,4.16692,4.17641,7510000.0
2009-12-22 14:57:00,4.17632,4.17732,4.17129,4.17129,7130000.0
2009-12-22 14:58:00,4.17669,4.17762,4.17497,4.17497,6000000.0
2009-12-22 14:59:00,4.166,4.17753,4.166,4.1775,6760000.0
2009-12-22 15:00:00,4.17342,4.17767,4.16831,4.16831,8630000.0
2009-12-22 15:01:00,4.17367,4.17702,4.16998,4.1712,4510000.0
2009-12-22 15:02:00,4.17153,4.17678,4.16637,4.16637,4890000.0
2009-12-22 15:03:00,4.17087,4.17595,4.16704,4.17532,5630000.0
2009-12-22 15:04:00,4.16633,4.17746,4.16633,4.1744,9380000.0
2009-12-22 15:05:00,4.17521,4.17647,4.16141,4.17522,12040000.0
2009-12-22 15:06:00,4.17113,4.17576,4.17076,4.17076,5630000.0
2009-12-22 15:07:00,4.17069,4.17611,4.1686,4.17611,11250000.0
2009-12-22 15:08:00,4.17656,4.17656,4.16675,4.17409,5640000.0
2009-12-22 15:09:00,4.17535,4.17535,4.17085,4.17495,6380000.0
2009-12-22 15:10:00,4.17001,4.17661,4.16635,4.17186,6760000.0
2009-12-22 15:11:00,4.17464,4.17691,4.1651,4.17691,16130000.0
2009-12-22 15:12:00,4.1747,4.17476,4.16783,4.17476,8270000.0
2009-12-22 15:13:00,4.17555,4.17609,4.16801,4.17252,4140000.0
2009-12-22 15:14:00,4.17404,4.17404,4.16078,4.17086,13890000.0
2009-12-22 15:15:00,4.16835,4.17408,4.16797,4.1728,6380000.0
2009-12-22 15:16:00,4.17219,4.17559,4.16995,4.1744,7510000.0
2009-12-22 15:17:00,4.17395,4.17456,4.16377,4.17448,5630000.0
2009-12-22 15:18:00,4.17286,4.17502,4.16472,4.16472,6760000.0
2009-12-22 15:19:00,4.1752,4.1752,4.16964,4.17478,5640000.0
2009-12-22 15:20:00,4.16545,4.17549,4.16545,4.17392,6760000.0
2009-12-22 15:21:00,4.16572,4.17595,4.16572,4.17202,6380000.0
2009-12-22 15:22:00,4.16499,4.17523,4.16499,4.1751,7880000.0
2009-12-22 15:23:00,4.17466,4.1753,4.16767,4.16998,4510000.0
2009-12-22 15:24:00,4.17359,4.17517,4.16522,4.16522,6750000.0
2009-12-22 15:25:00,4.16928,4.17545,4.16928,4.17468,6390000.0
2009-12-22 15:26:00,4.17699,4.17699,4.17471,4.1759,7130000.0
2009-12-22 15:27:00,4.1707,4.17577,4.16581,4.1716,5250000.0
2009-12-22 15:28:00,4.17599,4.17738,4.16642,4.17508,4890000.0
2009-12-22 15:29:00,4.17048,4.17672,4.1664,4.17663,10880000.0
2009-12-22 15:30:00,4.17773,4.17937,4.16822,4.17641,8260000.0
2009-12-22 15:31:00,4.17426,4.17881,4.17059,4.1707,7880000.0
2009-12-22 15:32:00,4.17887,4.17887,4.17161,4.17543,9010000.0
2009-12-22 15:33:00,4.17594,4.17837,4.17161,4.17455,6010000.0
2009-12-22 15:34:00,4.17357,4.17667,4.17121,4.17539,5260000.0
2009-12-22 15:35:00,4.17207,4.17657,4.17207,4.17462,4880000.0
2009-12-22 15:36:00,4.17475,4.17748,4.16778,4.1727,6380000.0
2009-12-22 15:37:00,4.17424,4.1784,4.17024,4.1784,5640000.0
2009-12-22 15:38:00,4.17812,4.17812,4.17083,4.17083,5250000.0
2009-12-22 15:39:00,4.17494,4.17693,4.17051,4.17586,12760000.0
2009-12-22 15:40:00,4.17757,4.18144,4.16944,4.17767,8250000.0
2009-12-22 15:41:00,4.1751,4.17728,4.16672,4.17142,9380000.0
2009-12-22 15:42:00,4.17076,4.1759,4.16571,4.17057,6750000.0
2009-12-22 15:43:00,4.17627,4.17823,4.17122,4.17265,6760000.0
2009-12-22 15:44:00,4.17773,4.18349,4.17079,4.17445,18020000.0
2009-12-22 15:45:00,4.17719,4.18183,4.16938,4.17907,16150000.0
2009-12-22 15:46:00,4.18075,4.18196,4.17254,4.17763,7880000.0
2009-12-22 15:47:00,4.17406,4.18202,4.17406,4.17541,7510000.0
2009-12-22 15:48:00,4.1816,4.1816,4.17422,4.17802,6010000.0
2009-12-22 15:49:00,4.17975,4.18046,4.17335,4.17839,6750000.0
2009-12-22 15:50:00,4.17207,4.17816,4.17207,4.17745,7880000.0
2009-12-22 15:51:00,4.17391,4.17949,4.16817,4.17856,4510000.0
2009-12-22 15:52:00,4.17732,4.17933,4.17428,4.17751,7500000.0
2009-12-22 15:53:00,4.17245,4.18251,4.17245,4.17962,11260000.0
2009-12-22 15:54:00,4.1748,4.17815,4.17009,4.17706,6750000.0
2009-12-22 15:55:00,4.17616,4.17951,4.17016,4.17603,6390000.0
2009-12-22 15:56:00,4.1796,4.1796,4.17073,4.17189,7140000.0
2009-12-22 15:57:00,4.1788,4.17955,4.17003,4.17639,15400000.0
2009-12-22 15:58:00,4.17873,4.18012,4.17056,4.17663,8270000.0
2009-12-22 15:59:00,4.16913,4.17513,4.16535,4.17353,9010000.0
2009-12-22 16:00:00,4.17629,4.18004,4.1748,4.17522,6000000.0
2009-12-22 16:01:00,4.17931,4.18032,4.17697,4.17956,5260000.0
2009-12-22 16:02:00,4.17841,4.17841,4.17214,4.1754,4510000.0
2009-12-22 16:03:00,4.1776,4.17978,4.17412,4.17831,10130000.0
2009-12-22 16:04:00,4.17715,4.17814,4.17005,4.17724,5630000.0
2009-12-22 16:05:00,4.17577,4.17986,4.17415,4.17887,4880000.0
2009-12-22 16:06:00,4.17359,4.17843,4.1704,4.17843,6750000.0
2009-12-22 16:07:00,4.17683,4.17706,4.17287,4.17607,4520000.0
2009-12-22 16:08:00,4.17654,4.17922,4.17339,4.17715,8260000.0
2009-12-22 16:09:00,4.17871,4.17974,4.17531,4.17972,4890000.0
2009-12-22 16:10:00,4.16968,4.18104,4.16968,4.17947,5630000.0
2009-12-22 16:11:00,4.17926,4.17926,4.16836,4.16836,7130000.0
2009-12-22 16:12:00,4.1793,4.1793,4.1703,4.17917,5260000.0
2009-12-22 16:13:00,4.17769,4.17769,4.16662,4.16859,6770000.0
2009-12-22 16:14:00,4.17095,4.18182,4.17095,4.1738,6760000.0
2009-12-22 16:15:00,4.18089,4.18169,4.17038,4.17993,14630000.0
2009-12-22 16:16:00,4.17913,4.17959,4.16893,4.17723,11630000.0
2009-12-22 16:17:00,4.17703,4.17703,4.17149,4.17553,4880000.0
2009-12-22 16:18:00,4.17546,4.17934,4.17011,4.17011,3770000.0
2009-12-22 16:19:00,4.17954,4.18158,4.1776,4.18003,7880000.0
2009-12-22 16:20:00,4.17691,4.18011,4.17079,4.17079,4880000.0
2009-12-22 16:21:00,4.17377,4.18071,4.17377,4.17851,7510000.0
2009-12-22 16:22:00,4.17601,4.18054,4.1702,4.18015,10140000.0
2009-12-22 16:23:00,4.17909,4.18095,4.17239,4.18067,12010000.0
2009-12-22 16:24:00,4.17901,4.18159,4.17569,4.17569,6750000.0
2009-12-22 16:25:00,4.17902,4.18084,4.1707,4.18041,4510000.0
2009-12-22 16:26:00,4.18021,4.18137,4.16964,4.1714,7890000.0
2009-12-22 16:27:00,4.17521,4.18115,4.17521,4.18115,6750000.0
2009-12-22 16:28:00,4.18035,4.1809,4.1714,4.18035,7130000.0
2009-12-22 16:29:00,4.17578,4.18111,4.17227,4.18111,12760000.0
2009-12-22 16:30:00,4.175,4.18212,4.175,4.18074,5250000.0
2009-12-22 16:31:00,4.18186,4.18186,4.17622,4.18053,5260000.0
2009-12-22 16:32:00,4.1808,4.18313,4.17976,4.18032,7510000.0
2009-12-22 16:33:00,4.17589,4.1806,4.17097,4.17921,7500000.0
2009-12-22 16:34:00,4.18141,4.18141,4.16841,4.1777,6750000.0
2009-12-22 16:35:00,4.17849,4.18371,4.17778,4.18371,4510000.0
2009-12-22 16:36:00,4.18313,4.18337,4.17876,4.17879,4880000.0
2009-12-22 16:37:00,4.18464,4.18651,4.18143,4.18439,8640000.0
2009-12-22 16:38:00,4.17614,4.18591,4.17614,4.18127,5640000.0
2009-12-22 16:39:00,4.1779,4.18429,4.1779,4.18142,7500000.0
2009-12-22 16:40:00,4.17992,4.1841,4.17447,4.17873,11260000.0
2009-12-22 16:41:00,4.18447,4.186,4.17526,4.1807,7500000.0
2009-12-22 16:42:00,4.18384,4.18439,4.17809,4.18439,7890000.0
2009-12-22 16:43:00,4.17935,4.18445,4.17935,4.18445,4880000.0
2009-12-22 16:44:00,4.18473,4.18473,4.17284,4.18462,6760000.0
2009-12-22 16:45:00,4.1845,4.18478,4.17431,4.17431,7130000.0
2009-12-22 16:46:00,4.1808,4.1815,4.17296,4.17701,5630000.0
2009-12-22 16:47:00,4.18372,4.18416,4.17482,4.18148,7140000.0
2009-12-22 16:48:00,4.18227,4.18436,4.17442,4.17741,6390000.0
2009-12-22 16:49:00,4.18444,4.18603,4.17942,4.18603,11630000.0
2009-12-22 16:50:00,4.18551,4.18551,4.17649,4.18283,10880000.0
2009-12-22 16:51:00,4.18338,4.18338,4.17763,4.1822,5630000.0
2009-12-22 16:52:00,4.18297,4.18297,4.17333,4.17741,7500000.0
2009-12-22 16:53:00,4.18077,4.18211,4.17529,4.17696,6750000.0
2009-12-22 16:54:00,4.18032,4.18313,4.17751,4.18151,9000000.0
2009-12-22 16:55:00,4.17955,4.18243,4.17742,4.18243,3770000.0
2009-12-22 16:56:00,4.18298,4.18298,4.17132,4.18041,4880000.0
2009-12-22 16:57:00,4.17905,4.18154,4.17584,4.17584,7130000.0
2009-12-22 16:58:00,4.18103,4.18113,4.17732,4.18113,5630000.0
2009-12-22 16:59:00,4.17907,4.17988,4.16974,4.17925,6000000.0
2009-12-22 17:00:00,4.17982,4.18015,4.16849,4.17942,13140000.0
2009-12-22 17:01:00,4.18011,4.18011,4.17443,4.17771,6760000.0
2009-12-22 17:02:00,4.17704,4.18177,4.17197,4.17564,5630000.0
2009-12-22 17:03:00,4.18074,4.18219,4.17583,4.1784,6380000.0
2009-12-22 17:04:00,4.17705,4.18374,4.16973,4.17537,12380000.0
2009-12-22 17:05:00,4.17934,4.1803,4.16919,4.17409,6750000.0
2009-12-22 17:06:00,4.17955,4.18084,4.17441,4.18029,4510000.0
2009-12-22 17:07:00,4.18069,4.18272,4.17554,4.1826,16140000.0
2009-12-22 17:08:00,4.17507,4.1833,4.1716,4.17587,5630000.0
2009-12-22 17:09:00,4.17947,4.18336,4.17162,4.18158,8260000.0
2009-12-22 17:10:00,4.17768,4.17874,4.16878,4.17374,12390000.0
2009-12-22 17:11:00,4.17553,4.17974,4.17221,4.17648,17270000.0
2009-12-22 17:12:00,4.17773,4.18261,4.17106,4.18053,11640000.0
2009-12-22 17:13:00,4.16809,4.18193,4.16809,4.17991,6380000.0
2009-12-22 17:14:00,4.17312,4.17988,4.17312,4.17896,6770000.0
2009-12-22 17:15:00,4.17714,4.18053,4.1706,4.17102,10890000.0
2009-12-22 17:16:00,4.17546,4.18031,4.17399,4.17453,7130000.0
2009-12-22 17:17:00,4.17317,4.18056,4.17317,4.18004,9000000.0
2009-12-22 17:18:00,4.17636,4.18214,4.16809,4.18079,7130000.0
2009-12-22 17:19:00,4.18011,4.18216,4.17257,4.17567,6010000.0
2009-12-22 17:20:00,4.17177,4.18118,4.17177,4.17712,6380000.0
2009-12-22 17:21:00,4.17022,4.17829,4.16696,4.16696,6750000.0
2009-12-22 17:22:00,4.17482,4.18044,4.16737,4.17743,13520000.0
2009-12-22 17:23:00,4.18127,4.18127,4.17431,4.17949,7880000.0
2009-12-22 17:24:00,4.17413,4.17932,4.17347,4.178,5260000.0
2009-12-22 17:25:00,4.17766,4.17919,4.16976,4.17791,6380000.0
2009-12-22 17:26:00,4.17933,4.17975,4.17402,4.17886,11260000.0
2009-12-22 17:27:00,4.1782,4.18009,4.1711,4.17808,13130000.0
2009-12-22 17:28:00,4.16863,4.17999,4.16863,4.17884,7500000.0
2009-12-22 17:29:00,4.17269,4.18105,4.16842,4.17775,5630000.0
2009-12-22 17:30:00,4.18109,4.18371,4.17121,4.17874,12000000.0
2009-12-22 17:31:00,4.1751,4.1808,4.1751,4.17989,12030000.0
2009-12-22 17:32:00,4.17894,4.18048,4.17768,4.17889,4510000.0
2009-12-22 17:33:00,4.17618,4.18174,4.17124,4.17966,11270000.0
2009-12-22 17:34:00,4.17972,4.1876,4.1733,4.17471,16890000.0
2009-12-22 17:35:00,4.18038,4.18038,4.17441,4.17937,7880000.0
2009-12-22 17:36:00,4.17938,4.18064,4.17485,4.17485,7500000.0
2009-12-22 17:37:00,4.18024,4.18035,4.1778,4.17949,5630000.0
2009-12-22 17:38:00,4.17463,4.18097,4.17121,4.1801,4880000.0
2009-12-22 17:39:00,4.17404,4.17826,4.17404,4.17435,7510000.0
2009-12-22 17:40:00,4.17356,4.17877,4.17255,4.17865,7500000.0
2009-12-22 17:41:00,4.17634,4.1775,4.17165,4.17613,6000000.0
2009-12-22 17:42:00,4.17179,4.18274,4.17179,4.17896,7500000.0
2009-12-22 17:43:00,4.17695,4.17801,4.16839,4.16839,5640000.0
2009-12-22 17:44:00,4.17548,4.18221,4.17548,4.1789,7880000.0
2009-12-22 17:45:00,4.17946,4.18201,4.17496,4.17765,10130000.0
2009-12-22 17:46:00,4.16871,4.17665,4.1633,4.17595,9380000.0
2009-12-22 17:47:00,4.17697,4.17858,4.171,4.17408,6770000.0
2009-12-22 17:48:00,4.17949,4.1796,4.1714,4.1783,7130000.0
2009-12-22 17:49:00,4.17649,4.18076,4.16782,4.16782,7510000.0
2009-12-22 17:50:00,4.1765,4.18051,4.17212,4.18051,5270000.0
2009-12-22 17:51:00,4.17515,4.18038,4.16795,4.17991,10880000.0
2009-12-22 17:52:00,4.18189,4.1843,4.17299,4.18082,5260000.0
2009-12-22 17:53:00,4.18004,4.18339,4.17519,4.18147,9380000.0
2009-12-22 17:54:00,4.17595,4.18096,4.17386,4.17386,6380000.0
2009-12-22 17:55:00,4.18114,4.1821,4.17459,4.18083,12010000.0
2009-12-22 17:56:00,4.18078,4.18125,4.17435,4.1793,5630000.0
2009-12-22 17:57:00,4.18168,4.18284,4.1759,4.18069,6390000.0
2009-12-22 17:58:00,4.17936,4.18179,4.17296,4.18106,8260000.0
2009-12-22 17:59:00,4.17999,4.18191,4.17455,4.1781,10510000.0
2009-12-22 18:00:00,4.17307,4.18071,4.17139,4.1795,7880000.0
2009-12-22 18:01:00,4.17933,4.18002,4.17433,4.17584,7880000.0
2009-12-22 18:02:00,4.17693,4.17987,4.17203,4.17871,7510000.0
2009-12-22 18:03:00,4.17797,4.17923,4.16958,4.17876,4880000.0
2009-12-22 18:04:00,4.17986,4.18012,4.1774,4.1774,6000000.0
2009-12-22 18:05:00,4.17695,4.17859,4.16888,4.17705,8630000.0
2009-12-22 18:06:00,4.17478,4.17917,4.17262,4.17718,8630000.0
2009-12-22 18:07:00,4.17387,4.17856,4.1738,4.17856,4510000.0
2009-12-22 18:08:00,4.17895,4.17895,4.17264,4.1744,8630000.0
2009-12-22 18:09:00,4.1777,4.1777,4.16674,4.17557,6000000.0
2009-12-22 18:10:00,4.17653,4.17997,4.17502,4.17859,10150000.0
2009-12-22 18:11:00,4.17779,4.18043,4.17163,4.17489,4880000.0
2009-12-22 18:12:00,4.17408,4.17977,4.17027,4.17473,3770000.0
2009-12-22 18:13:00,4.17324,4.17894,4.16885,4.16885,6000000.0
2009-12-22 18:14:00,4.17136,4.18062,4.17118,4.17822,7130000.0
2009-12-22 18:15:00,4.17688,4.17688,4.16293,4.16852,9010000.0
2009-12-22 18:16:00,4.17358,4.17483,4.16185,4.16332,7880000.0
2009-12-22 18:17:00,4.17326,4.17506,4.16937,4.17398,6380000.0
2009-12-22 18:18:00,4.17259,4.17682,4.1658,4.17083,7130000.0
2009-12-22 18:19:00,4.16972,4.17418,4.16812,4.17397,4880000.0
2009-12-22 18:20:00,4.1695,4.17471,4.1695,4.17423,5260000.0
2009-12-22 18:21:00,4.16569,4.17505,4.16569,4.17382,7130000.0
2009-12-22 18:22:00,4.17066,4.17648,4.16451,4.1748,6760000.0
2009-12-22 18:23:00,4.16832,4.17783,4.16832,4.17213,8270000.0
2009-12-22 18:24:00,4.17314,4.17383,4.16619,4.17353,9390000.0
2009-12-22 18:25:00,4.1734,4.17458,4.16931,4.17435,6380000.0
2009-12-22 18:26:00,4.17406,4.17635,4.1648,4.17258,4890000.0
2009-12-22 18:27:00,4.17714,4.17948,4.16957,4.17347,9010000.0
2009-12-22 18:28:00,4.17874,4.17911,4.17345,4.17545,7500000.0
2009-12-22 18:29:00,4.1736,4.17687,4.16582,4.17371,3770000.0
2009-12-22 18:30:00,4.17182,4.17823,4.16877,4.16877,9000000.0
2009-12-22 18:31:00,4.17353,4.18075,4.16965,4.17609,7880000.0
2009-12-22 18:32:00,4.17309,4.17745,4.16926,4.17631,10500000.0
2009-12-22 18:33:00,4.17329,4.1816,4.16942,4.17829,10130000.0
2009-12-22 18:34:00,4.17743,4.17749,4.16885,4.17322,6380000.0
2009-12-22 18:35:00,4.16981,4.17698,4.16853,4.17378,13500000.0
2009-12-22 18:36:00,4.17608,4.17608,4.1703,4.17234,8260000.0
2009-12-22 18:37:00,4.17645,4.17838,4.17331,4.17613,5640000.0
2009-12-22 18:38:00,4.17488,4.17679,4.17105,4.17111,8630000.0
2009-12-22 18:39:00,4.1724,4.17544,4.16122,4.17236,7510000.0
2009-12-22 18:40:00,4.17685,4.17685,4.16781,4.17397,9380000.0
2009-12-22 18:41:00,4.17379,4.17835,4.17165,4.17359,6750000.0
2009-12-22 18:42:00,4.17779,4.17779,4.17135,4.17269,8630000.0
2009-12-22 18:43:00,4.17738,4.1793,4.17309,4.17499,7880000.0
2009-12-22 18:44:00,4.17849,4.17897,4.17259,4.17652,6380000.0
2009-12-22 18:45:00,4.17419,4.18014,4.17282,4.17981,6010000.0
2009-12-22 18:46:00,4.1751,4.18038,4.17073,4.17974,6750000.0
2009-12-22 18:47:00,4.17923,4.1805,4.17432,4.18016,7880000.0
2009-12-22 18:48:00,4.17741,4.17972,4.17475,4.17939,5250000.0
2009-12-22 18:49:00,4.17864,4.18071,4.17352,4.17815,7130000.0
2009-12-22 18:50:00,4.17671,4.17961,4.17295,4.17295,7140000.0
2009-12-22 18:51:00,4.17825,4.17865,4.17161,4.17454,6750000.0
2009-12-22 18:52:00,4.17552,4.17866,4.17478,4.17478,6390000.0
2009-12-22 18:53:00,4.17945,4.17945,4.16829,4.17818,7510000.0
2009-12-22 18:54:00,4.17721,4.17754,4.16851,4.17617,7510000.0
2009-12-22 18:55:00,4.17823,4.17917,4.16856,4.17643,10130000.0
2009-12-22 18:56:00,4.17906,4.17906,4.17215,4.17674,7510000.0
2009-12-22 18:57:00,4.17891,4.18231,4.16965,4.176,6390000.0
2009-12-22 18:58:00,4.17264,4.17911,4.16648,4.17589,7140000.0
2009-12-22 18:59:00,4.17745,4.18324,4.17023,4.17469,6760000.0
2009-12-22 19:00:00,4.17901,4.17901,4.16856,4.17405,6000000.0
2009-12-22 19:01:00,4.17848,4.17944,4.17367,4.17709,4510000.0
2009-12-22 19:02:00,4.1786,4.17976,4.16922,4.17976,10890000.0
2009-12-22 19:03:00,4.17736,4.17823,4.16599,4.16599,7130000.0
2009-12-22 19:04:00,4.17811,4.17844,4.17165,4.17294,11630000.0
2009-12-22 19:05:00,4.17874,4.17894,4.16972,4.1769,8630000.0
2009-12-22 19:06:00,4.17902,4.17902,4.17433,4.17879,7140000.0
2009-12-22 19:07:00,4.17961,4.18238,4.16938,4.17806,6380000.0
2009-12-22 19:08:00,4.17845,4.18039,4.16976,4.16976,4880000.0
2009-12-22 19:09:00,4.17574,4.17912,4.16902,4.16902,5260000.0
2009-12-22 19:10:00,4.17821,4.18063,4.17597,4.179,6020000.0
2009-12-22 19:11:00,4.17274,4.17934,4.17274,4.17724,4510000.0
2009-12-22 19:12:00,4.17836,4.17923,4.16894,4.17843,7500000.0
2009-12-22 19:13:00,4.17223,4.18036,4.17223,4.17764,5250000.0
2009-12-22 19:14:00,4.16812,4.17759,4.16812,4.17157,7510000.0
2009-12-22 19:15:00,4.1769,4.17722,4.17032,4.17579,5640000.0
2009-12-22 19:16:00,4.175,4.17709,4.16718,4.17547,9380000.0
2009-12-22 19:17:00,4.17069,4.17461,4.16322,4.1745,7140000.0
2009-12-22 19:18:00,4.17307,4.17368,4.16222,4.16222,5630000.0
2009-12-22 19:19:00,4.17371,4.17478,4.1688,4.1688,4140000.0
2009-12-22 19:20:00,4.17357,4.17406,4.17089,4.17089,5250000.0
2009-12-22 19:21:00,4.17096,4.1762,4.16391,4.16989,9010000.0
2009-12-22 19:22:00,4.17049,4.17622,4.16535,4.16535,4880000.0
2009-12-22 19:23:00,4.17056,4.17337,4.16155,4.16389,8250000.0
2009-12-22 19:24:00,4.16618,4.17411,4.16407,4.1704,12010000.0
2009-12-22 19:25:00,4.17319,4.17615,4.16259,4.16259,9380000.0
2009-12-22 19:26:00,4.17392,4.17842,4.16653,4.17494,5250000.0
2009-12-22 19:27:00,4.17323,4.17347,4.16072,4.17347,4510000.0
2009-12-22 19:28:00,4.17299,4.17332,4.16837,4.17071,6000000.0
2009-12-22 19:29:00,4.17342,4.17352,4.16265,4.17134,6390000.0
2009-12-22 19:30:00,4.16437,4.17482,4.16437,4.16982,7890000.0
2009-12-22 19:31:00,4.17448,4.17448,4.16793,4.17136,7130000.0
2009-12-22 19:32:00,4.16954,4.17499,4.16954,4.17305,4880000.0
2009-12-22 19:33:00,4.1731,4.17376,4.16239,4.17273,6760000.0
2009-12-22 19:34:00,4.17306,4.17435,4.16765,4.16765,5630000.0
2009-12-22 19:35:00,4.16617,4.17265,4.16617,4.17142,4510000.0
2009-12-22 19:36:00,4.17288,4.17416,4.1642,4.1642,8630000.0
2009-12-22 19:37:00,4.17241,4.17378,4.16823,4.17177,4880000.0
2009-12-22 19:38:00,4.16407,4.17371,4.16407,4.17361,5250000.0
2009-12-22 19:39:00,4.17246,4.17632,4.16577,4.16695,7890000.0
2009-12-22 19:40:00,4.17301,4.17447,4.1636,4.17398,7510000.0
2009-12-22 19:41:00,4.1723,4.17436,4.16832,4.17392,6010000.0
2009-12-22 19:42:00,4.17213,4.17674,4.16903,4.17185,6760000.0
2009-12-22 19:43:00,4.17411,4.17506,4.16739,4.17209,11630000.0
2009-12-22 19:44:00,4.1668,4.17243,4.1668,4.17188,6000000.0
2009-12-22 19:45:00,4.16974,4.17407,4.16071,4.16071,6760000.0
2009-12-22 19:46:00,4.16503,4.17179,4.16347,4.17179,7130000.0
2009-12-22 19:47:00,4.17104,4.17241,4.16621,4.16621,5250000.0
2009-12-22 19:48:00,4.17065,4.17139,4.16316,4.16959,5640000.0
2009-12-22 19:49:00,4.17046,4.17288,4.16699,4.17045,3750000.0
2009-12-22 19:50:00,4.17259,4.17259,4.16632,4.1708,6000000.0
2009-12-22 19:51:00,4.17263,4.17337,4.16966,4.17225,4880000.0
2009-12-22 19:52:00,4.16745,4.17331,4.16745,4.17054,5260000.0
2009-12-22 19:53:00,4.1726,4.17465,4.16744,4.16954,4890000.0
2009-12-22 19:54:00,4.1685,4.17206,4.16265,4.16665,5250000.0
2009-12-22 19:55:00,4.17136,4.17173,4.16688,4.16971,5250000.0
2009-12-22 19:56:00,4.17093,4.17192,4.16657,4.16969,6000000.0
2009-12-22 19:57:00,4.17101,4.17132,4.16601,4.16932,4890000.0
2009-12-22 19:58:00,4.17197,4.17401,4.16274,4.17029,6380000.0
2009-12-22 19:59:00,4.16641,4.17107,4.16202,4.16861,6380000.0
2009-12-22 20:00:00,4.16684,4.16877,4.15917,4.16814,5630000.0
2009-12-22 20:01:00,4.16327,4.16903,4.15824,4.15824,5260000.0
2009-12-22 20:02:00,4.16466,4.16685,4.15654,4.16383,4880000.0
2009-12-22 20:03:00,4.15896,4.16612,4.15688,4.16034,5630000.0
2009-12-22 20:04:00,4.16176,4.16661,4.15679,4.16661,5630000.0
2009-12-22 20:05:00,4.16579,4.16611,4.15668,4.16524,4880000.0
2009-12-22 20:06:00,4.1672,4.1672,4.15694,4.16374,7510000.0
2009-12-22 20:07:00,4.16385,4.1682,4.16383,4.16601,5630000.0
2009-12-22 20:08:00,4.16307,4.16814,4.15843,4.15843,8260000.0
2009-12-22 20:09:00,4.16062,4.16756,4.16062,4.16532,4130000.0
2009-12-22 20:10:00,4.16639,4.16654,4.16049,4.16382,5260000.0
2009-12-22 20:11:00,4.16481,4.16676,4.15648,4.16593,6000000.0
2009-12-22 20:12:00,4.16443,4.16628,4.16083,4.16473,7510000.0
2009-12-22 20:13:00,4.15493,4.16551,4.15493,4.16551,6010000.0
2009-12-22 20:14:00,4.16472,4.16602,4.16232,4.16308,5250000.0
2009-12-22 20:15:00,4.16273,4.16509,4.15493,4.15493,7880000.0
2009-12-22 20:16:00,4.15985,4.16508,4.15955,4.16203,5250000.0
2009-12-22 20:17:00,4.16451,4.16461,4.15382,4.15712,7880000.0
2009-12-22 20:18:00,4.16159,4.16549,4.15934,4.15987,6760000.0
2009-12-22 20:19:00,4.16473,4.16662,4.15679,4.16553,4880000.0
2009-12-22 20:20:00,4.16558,4.16598,4.15939,4.16574,6750000.0
2009-12-22 20:21:00,4.1565,4.16627,4.1565,4.16483,6750000.0
2009-12-22 20:22:00,4.16431,4.1676,4.15771,4.16287,5630000.0
2009-12-22 20:23:00,4.16416,4.16593,4.15925,4.1618,6380000.0
2009-12-22 20:24:00,4.16559,4.16666,4.16156,4.16418,6770000.0
2009-12-22 20:25:00,4.16494,4.16627,4.16042,4.16503,5630000.0
2009-12-22 20:26:00,4.16451,4.1659,4.15414,4.16101,5640000.0
2009-12-22 20:27:00,4.16469,4.1665,4.15939,4.1648,6750000.0
2009-12-22 20:28:00,4.1657,4.16604,4.16453,4.16473,4880000.0
2009-12-22 20:29:00,4.16258,4.16638,4.15591,4.15591,5250000.0
2009-12-22 20:30:00,4.16187,4.16725,4.16185,4.1646,5260000.0
2009-12-22 20:31:00,4.15909,4.16446,4.15909,4.1631,5260000.0
2009-12-22 20:32:00,4.16483,4.16483,4.15911,4.16332,6000000.0
2009-12-22 20:33:00,4.16777,4.16993,4.15772,4.16737,6010000.0
2009-12-22 20:34:00,4.16562,4.16562,4.15528,4.15528,5250000.0
2009-12-22 20:35:00,4.16574,4.16704,4.16199,4.16199,5250000.0
2009-12-22 20:36:00,4.16029,4.16558,4.15267,4.16377,4880000.0
2009-12-22 20:37:00,4.16023,4.16568,4.15887,4.1654,5260000.0
2009-12-22 20:38:00,4.1654,4.16573,4.15475,4.16274,6390000.0
2009-12-22 20:39:00,4.16464,4.16613,4.15548,4.16137,5260000.0
2009-12-22 20:40:00,4.16601,4.16611,4.16457,4.16473,4880000.0
2009-12-22 20:41:00,4.16156,4.16562,4.15376,4.15376,4880000.0
2009-12-22 20:42:00,4.1646,4.16628,4.16089,4.16105,5250000.0
2009-12-22 20:43:00,4.16601,4.16613,4.15575,4.15575,4890000.0
2009-12-22 20:44:00,4.16248,4.16616,4.15654,4.15654,4510000.0
2009-12-22 20:45:00,4.16392,4.1666,4.1607,4.1666,5630000.0
2009-12-22 20:46:00,4.16375,4.16662,4.15503,4.16442,6750000.0
2009-12-22 20:47:00,4.16638,4.16638,4.15497,4.16182,4510000.0
2009-12-22 20:48:00,4.1655,4.16679,4.15688,4.1656,4140000.0
2009-12-22 20:49:00,4.1653,4.1655,4.16045,4.16506,4880000.0
2009-12-22 20:50:00,4.16552,4.16634,4.16044,4.16199,5630000.0
2009-12-22 20:51:00,4.15782,4.16684,4.15782,4.16684,4890000.0
2009-12-22 20:52:00,4.16502,4.16593,4.15773,4.16593,6750000.0
2009-12-22 20:53:00,4.16455,4.16502,4.15696,4.15919,4510000.0
2009-12-22 20:54:00,4.16584,4.16623,4.16452,4.16503,4880000.0
2009-12-22 20:55:00,4.16603,4.16653,4.16024,4.16653,7130000.0
2009-12-22 20:56:00,4.16344,4.16572,4.16025,4.16025,6000000.0
2009-12-22 20:57:00,4.15783,4.16458,4.15252,4.16298,7130000.0
2009-12-22 20:58:00,4.16392,4.1655,4.15623,4.16302,7130000.0
2009-12-22 20:59:00,4.16043,4.16396,4.15431,4.15431,4880000.0
2009-12-22 21:00:00,4.16321,4.16348,4.15611,4.16194,6010000.0
2009-12-22 21:01:00,4.1628,4.16393,4.15625,4.15625,5630000.0
2009-12-22 21:02:00,4.15891,4.16561,4.1562,4.16065,5250000.0
2009-12-22 21:03:00,4.16492,4.16492,4.15396,4.16249,6000000.0
2009-12-22 21:04:00,4.16241,4.16462,4.15769,4.16311,4140000.0
2009-12-22 21:05:00,4.16128,4.16346,4.16106,4.16276,7510000.0
2009-12-22 21:06:00,4.15818,4.16259,4.15269,4.16186,4500000.0
2009-12-22 21:07:00,4.16304,4.1642,4.15239,4.15376,7500000.0
2009-12-22 21:08:00,4.16098,4.16098,4.15255,4.15255,6750000.0
2009-12-22 21:09:00,4.16361,4.16494,4.15652,4.15652,4880000.0
2009-12-22 21:10:00,4.16424,4.16424,4.15805,4.15895,7130000.0
2009-12-22 21:11:00,4.16396,4.16568,4.15818,4.1636,7140000.0
2009-12-22 21:12:00,4.16154,4.16558,4.15989,4.16518,5250000.0
2009-12-22 21:13:00,4.1663,4.16715,4.15772,4.16521,6380000.0
2009-12-22 21:14:00,4.16078,4.16429,4.15645,4.15645,4880000.0
2009-12-22 21:15:00,4.1644,4.1644,4.15884,4.16087,4890000.0
2009-12-22 21:16:00,4.15983,4.16202,4.15207,4.15642,6000000.0
2009-12-22 21:17:00,4.16226,4.16239,4.15315,4.16207,4880000.0
2009-12-22 21:18:00,4.16428,4.16562,4.15992,4.16212,7150000.0
2009-12-22 21:19:00,4.15715,4.1649,4.15715,4.16368,4510000.0
2009-12-22 21:20:00,4.16257,4.16354,4.15348,4.15348,7510000.0
2009-12-22 21:21:00,4.15737,4.16421,4.15509,4.16178,6010000.0
2009-12-22 21:22:00,4.16144,4.16339,4.15343,4.16339,6000000.0
2009-12-22 21:23:00,4.16394,4.16422,4.15525,4.16227,7130000.0
2009-12-22 21:24:00,4.15798,4.16368,4.1562,4.1625,5260000.0
2009-12-22 21:25:00,4.16138,4.16352,4.15714,4.15714,6000000.0
2009-12-22 21:26:00,4.15704,4.1634,4.15704,4.1634,4140000.0
2009-12-22 21:27:00,4.16324,4.16324,4.15558,4.16126,5260000.0
2009-12-22 21:28:00,4.16091,4.16334,4.15368,4.16308,7130000.0
2009-12-22 21:29:00,4.16072,4.1629,4.15276,4.15276,9000000.0
2009-12-22 21:30:00,4.16769,4.16769,4.15982,4.16337,4890000.0
2009-12-22 21:31:00,4.1611,4.16312,4.15712,4.16114,6380000.0
2009-12-22 21:32:00,4.15257,4.16379,4.15257,4.15763,6000000.0
2009-12-22 21:33:00,4.16065,4.16196,4.1574,4.16149,5630000.0
2009-12-22 21:34:00,4.15869,4.16543,4.15869,4.15929,5250000.0
2009-12-22 21:35:00,4.16048,4.16356,4.15867,4.15879,5630000.0
2009-12-22 21:36:00,4.15975,4.16357,4.1589,4.1619,7130000.0
2009-12-22 21:37:00,4.16214,4.16326,4.1552,4.16326,5260000.0
2009-12-22 21:38:00,4.16086,4.1629,4.15621,4.15844,4880000.0
2009-12-22 21:39:00,4.15519,4.16598,4.15519,4.16235,7880000.0
2009-12-22 21:40:00,4.15308,4.1627,4.15308,4.1627,5250000.0
2009-12-22 21:41:00,4.1637,4.1681,4.15653,4.15793,7880000.0
2009-12-22 21:42:00,4.15836,4.16313,4.15484,4.16279,8640000.0
2009-12-22 21:43:00,4.16323,4.16429,4.15391,4.16324,2640000.0
2009-12-22 21:44:00,4.15997,4.16547,4.15408,4.15408,6000000.0
2009-12-22 21:45:00,4.16087,4.16465,4.15495,4.15495,5640000.0
2009-12-22 21:46:00,4.16054,4.16312,4.15826,4.15826,5630000.0
2009-12-22 21:47:00,4.16339,4.16339,4.15397,4.15805,5630000.0
2009-12-22 21:48:00,4.16271,4.16554,4.15506,4.16323,6010000.0
2009-12-22 21:49:00,4.16224,4.16374,4.15415,4.16341,7510000.0
2009-12-22 21:50:00,4.1545,4.16782,4.1545,4.16362,5630000.0
2009-12-22 21:51:00,4.16431,4.16431,4.15547,4.16408,6000000.0
2009-12-22 21:52:00,4.16267,4.16299,4.1566,4.16242,6010000.0
2009-12-22 21:53:00,4.1644,4.1644,4.15705,4.15726,4880000.0
2009-12-22 21:54:00,4.15751,4.16182,4.15128,4.15943,5630000.0
2009-12-22 21:55:00,4.16432,4.16496,4.16181,4.16384,8250000.0
2009-12-22 21:56:00,4.1643,4.16523,4.15517,4.15913,7880000.0
2009-12-22 21:57:00,4.16247,4.16532,4.15851,4.15986,7510000.0
2009-12-22 21:58:00,4.16613,4.1662,4.15691,4.16434,5250000.0
2009-12-22 21:59:00,4.15968,4.1639,4.15448,4.15882,5260000.0
2009-12-22 22:00:00,4.15987,4.16604,4.15633,4.16303,7880000.0
2009-12-22 22:01:00,4.16303,4.1648,4.16121,4.16418,4880000.0
2009-12-22 22:02:00,4.16171,4.16564,4.15903,4.15958,8250000.0
2009-12-22 22:03:00,4.16144,4.16419,4.15286,4.16166,7510000.0
2009-12-22 22:04:00,4.16347,4.16347,4.15655,4.16259,7140000.0
2009-12-22 22:05:00,4.15583,4.16176,4.1537,4.1537,7880000.0
2009-12-22 22:06:00,4.15916,4.16302,4.15916,4.16148,3380000.0
2009-12-22 22:07:00,4.16052,4.16343,4.15316,4.16085,5250000.0
2009-12-22 22:08:00,4.15847,4.16407,4.15847,4.16379,5250000.0
2009-12-22 22:09:00,4.16066,4.16252,4.15596,4.16252,5250000.0
2009-12-22 22:10:00,4.16067,4.16251,4.15327,4.1624,5630000.0
2009-12-22 22:11:00,4.15911,4.16289,4.15345,4.16219,7500000.0
2009-12-22 22:12:00,4.15837,4.16272,4.15403,4.16085,6000000.0
2009-12-22 22:13:00,4.16299,4.16383,4.15886,4.16272,6390000.0
2009-12-22 22:14:00,4.16036,4.16394,4.15365,4.15365,4510000.0
2009-12-22 22:15:00,4.16115,4.16181,4.15132,4.15967,6010000.0
2009-12-22 22:16:00,4.16099,4.16122,4.15196,4.1579,7500000.0
2009-12-22 22:17:00,4.1605,4.16366,4.15252,4.16366,7130000.0
2009-12-22 22:18:00,4.15953,4.16178,4.15354,4.15787,6390000.0
2009-12-22 22:19:00,4.15973,4.16506,4.15809,4.16158,6000000.0
2009-12-22 22:20:00,4.16125,4.1628,4.15255,4.1589,5630000.0
2009-12-22 22:21:00,4.16281,4.16281,4.15638,4.15638,5260000.0
2009-12-22 22:22:00,4.16162,4.16373,4.15439,4.16307,7500000.0
2009-12-22 22:24:00,4.16217,4.16376,4.15351,4.16376,4880000.0
2009-12-22 22:25:00,4.16103,4.16184,4.15729,4.16119,4880000.0
2009-12-22 22:26:00,4.16124,4.16378,4.15363,4.16173,5630000.0
2009-12-22 22:27:00,4.16288,4.16324,4.15751,4.16114,5250000.0
2009-12-22 22:28:00,4.16147,4.16301,4.15995,4.16243,4880000.0
2009-12-22 22:29:00,4.15887,4.16166,4.1532,4.1532,6000000.0
2009-12-22 22:30:00,4.16047,4.16425,4.15938,4.16045,7130000.0
2009-12-22 22:31:00,4.16069,4.16358,4.1572,4.1584,6750000.0
2009-12-22 22:32:00,4.16289,4.16316,4.16248,4.16295,3750000.0
2009-12-22 22:33:00,4.15901,4.16254,4.15725,4.16162,5640000.0
2009-12-22 22:34:00,4.1632,4.16457,4.15467,4.15467,8250000.0
2009-12-22 22:35:00,4.15675,4.16242,4.15624,4.15676,4880000.0
2009-12-22 22:36:00,4.16146,4.16341,4.16024,4.16061,5250000.0
2009-12-22 22:37:00,4.16049,4.16266,4.16049,4.16168,5630000.0
2009-12-22 22:38:00,4.16191,4.16465,4.15958,4.16343,6000000.0
2009-12-22 22:39:00,4.16081,4.16646,4.15593,4.16198,7130000.0
2009-12-22 22:40:00,4.16138,4.16178,4.15306,4.16178,5250000.0
2009-12-22 22:41:00,4.16277,4.16329,4.15743,4.16154,5250000.0
2009-12-22 22:42:00,4.1623,4.16231,4.15736,4.16187,4510000.0
2009-12-22 22:43:00,4.15952,4.16293,4.1505,4.15691,7510000.0
2009-12-22 22:44:00,4.15888,4.16245,4.15245,4.15245,5270000.0
2009-12-22 22:45:00,4.15885,4.16353,4.15541,4.15541,5630000.0
2009-12-22 22:46:00,4.15883,4.1629,4.15717,4.16286,7140000.0
2009-12-22 22:47:00,4.16347,4.16513,4.15881,4.16414,6760000.0
2009-12-22 22:48:00,4.16255,4.16255,4.15615,4.15615,4500000.0
2009-12-22 22:49:00,4.15882,4.16084,4.15542,4.15981,7880000.0
2009-12-22 22:50:00,4.16316,4.16529,4.15467,4.16253,6390000.0
2009-12-22 22:52:00,4.16177,4.16177,4.1521,4.16131,8250000.0
2009-12-22 22:53:00,4.16257,4.16363,4.16197,4.16242,4880000.0
2009-12-22 22:54:00,4.16374,4.16374,4.157,4.16101,7140000.0
2009-12-22 22:55:00,4.16216,4.16303,4.15288,4.16134,5630000.0
2009-12-22 22:56:00,4.15641,4.16473,4.15641,4.16343,6000000.0
2009-12-22 22:57:00,4.16243,4.16698,4.15592,4.16252,7130000.0
2009-12-22 22:58:00,4.15856,4.16784,4.15635,4.15635,4510000.0
2009-12-22 22:59:00,4.15835,4.16232,4.15237,4.15237,5250000.0
2009-12-22 23:00:00,4.1621,4.16282,4.15773,4.16247,5250000.0
2009-12-22 23:01:00,4.16145,4.16145,4.15249,4.16088,5630000.0
2009-12-22 23:02:00,4.1618,4.16198,4.15351,4.15351,4880000.0
2009-12-22 23:03:00,4.16336,4.16387,4.1564,4.1564,6010000.0
2009-12-22 23:04:00,4.16192,4.16379,4.1578,4.16148,4510000.0
2009-12-22 23:05:00,4.1538,4.16373,4.1538,4.15769,4880000.0
2009-12-22 23:06:00,4.16094,4.16094,4.15158,4.15934,3760000.0
2009-12-22 23:07:00,4.15905,4.16321,4.15361,4.16095,4880000.0
2009-12-22 23:08:00,4.1607,4.16251,4.15711,4.16168,4880000.0
2009-12-22 23:09:00,4.1638,4.1638,4.1618,4.16244,5260000.0
2009-12-22 23:10:00,4.16134,4.16253,4.15689,4.16148,5260000.0
2009-12-22 23:11:00,4.15596,4.16278,4.15596,4.16042,3750000.0
2009-12-22 23:12:00,4.15885,4.16115,4.15096,4.15096,5630000.0
2009-12-22 23:13:00,4.15746,4.16315,4.15746,4.15796,4880000.0
2009-12-22 23:14:00,4.16129,4.16722,4.15576,4.15576,3770000.0
2009-12-22 23:15:00,4.16412,4.16453,4.15743,4.16326,4140000.0
2009-12-22 23:16:00,4.16418,4.16418,4.15237,4.15684,7130000.0
2009-12-22 23:17:00,4.16352,4.1643,4.15857,4.15908,4880000.0
2009-12-22 23:18:00,4.16338,4.16338,4.15897,4.16223,6000000.0
2009-12-22 23:19:00,4.16163,4.165,4.15593,4.15593,3750000.0
2009-12-22 23:20:00,4.16279,4.16391,4.15657,4.15657,5260000.0
2009-12-22 23:21:00,4.16289,4.16517,4.15979,4.16054,4510000.0
2009-12-22 23:22:00,4.16134,4.16202,4.1557,4.15633,6000000.0
2009-12-22 23:23:00,4.15979,4.16316,4.15941,4.16244,4510000.0
2009-12-22 23:24:00,4.15924,4.16431,4.15854,4.16086,6000000.0
2009-12-22 23:25:00,4.16019,4.1619,4.15494,4.15494,4880000.0
2009-12-22 23:26:00,4.16155,4.16567,4.15528,4.15528,4880000.0
2009-12-22 23:27:00,4.16273,4.16304,4.15867,4.16119,5250000.0
2009-12-22 23:28:00,4.1621,4.16511,4.15905,4.15905,8250000.0
2009-12-22 23:29:00,4.16043,4.16188,4.15575,4.16185,6750000.0
2009-12-22 23:30:00,4.16408,4.16434,4.15894,4.16395,7500000.0
2009-12-22 23:31:00,4.16191,4.16315,4.15697,4.16112,5640000.0
2009-12-22 23:32:00,4.15891,4.16157,4.15472,4.15952,4140000.0
2009-12-22 23:33:00,4.15958,4.16382,4.1557,4.16382,4880000.0
2009-12-22 23:34:00,4.16832,4.16832,4.16001,4.16496,6390000.0
2009-12-22 23:35:00,4.15599,4.16774,4.15599,4.16542,7130000.0
2009-12-22 23:36:00,4.15905,4.16223,4.15575,4.15575,6000000.0
2009-12-22 23:37:00,4.16401,4.16611,4.16054,4.16611,7500000.0
2009-12-22 23:38:00,4.16119,4.16436,4.15469,4.15469,7510000.0
2009-12-22 23:39:00,4.15719,4.16247,4.15719,4.16142,5630000.0
2009-12-22 23:40:00,4.16132,4.16517,4.15174,4.1628,5630000.0
2009-12-22 23:41:00,4.16169,4.16271,4.15124,4.15837,7500000.0
2009-12-22 23:42:00,4.16282,4.16282,4.15033,4.16071,5630000.0
2009-12-22 23:43:00,4.15523,4.1594,4.15446,4.15939,5250000.0
2009-12-22 23:44:00,4.15835,4.16203,4.15284,4.16007,7510000.0
2009-12-22 23:45:00,4.16147,4.16343,4.15759,4.16314,6000000.0
2009-12-22 23:46:00,4.16123,4.16286,4.15415,4.15667,6760000.0
2009-12-22 23:47:00,4.1592,4.16333,4.15855,4.15855,6010000.0
2009-12-22 23:48:00,4.16358,4.16358,4.15641,4.15775,5630000.0
2009-12-22 23:49:00,4.15726,4.16149,4.15586,4.15796,6750000.0
2009-12-22 23:50:00,4.16221,4.16288,4.16156,4.16288,2250000.0
2009-12-22 23:51:00,4.16152,4.16216,4.15681,4.16164,5640000.0
2009-12-22 23:52:00,4.16129,4.16343,4.15682,4.15682,8250000.0
2009-12-22 23:53:00,4.16137,4.16254,4.15682,4.16057,7880000.0
2009-12-22 23:54:00,4.16145,4.16458,4.15474,4.1622,7880000.0
2009-12-22 23:55:00,4.15237,4.16152,4.15237,4.16009,5630000.0
2009-12-22 23:56:00,4.15321,4.16589,4.15321,4.16189,4880000.0
2009-12-22 23:57:00,4.15893,4.164,4.15303,4.15767,7880000.0
2009-12-22 23:58:00,4.15534,4.16049,4.15063,4.15799,6390000.0
2009-12-22 23:59:00,4.14948,4.15886,4.14948,4.15069,10140000.0
2009-12-23 00:00:00,4.1624,4.1624,4.15665,4.15665,5630000.0
2009-12-23 00:01:00,4.16141,4.1625,4.15708,4.15708,5250000.0
2009-12-23 00:02:00,4.15988,4.16108,4.15656,4.16083,6000000.0
2009-12-23 00:03:00,4.15796,4.16305,4.15418,4.1609,6380000.0
2009-12-23 00:04:00,4.16123,4.16323,4.15724,4.16219,5250000.0
2009-12-23 00:05:00,4.1598,4.16173,4.1518,4.15663,7140000.0
2009-12-23 00:06:00,4.16122,4.16453,4.15721,4.16359,7880000.0
2009-12-23 00:07:00,4.15828,4.16213,4.15828,4.16178,4510000.0
2009-12-23 00:08:00,4.15732,4.16108,4.1531,4.1565,6750000.0
2009-12-23 00:09:00,4.16172,4.16172,4.14987,4.15803,5250000.0
2009-12-23 00:10:00,4.16279,4.16285,4.15247,4.16125,3770000.0
2009-12-23 00:11:00,4.15964,4.16262,4.15922,4.16259,4880000.0
2009-12-23 00:13:00,4.16265,4.1635,4.15862,4.16197,6000000.0
2009-12-23 00:14:00,4.16348,4.16348,4.15723,4.15948,5630000.0
2009-12-23 00:15:00,4.16187,4.1634,4.15738,4.16189,7130000.0
2009-12-23 00:16:00,4.16029,4.16273,4.15904,4.16273,6000000.0
2009-12-23 00:17:00,4.15642,4.16065,4.15642,4.16024,5250000.0
2009-12-23 00:18:00,4.15168,4.16254,4.15168,4.15929,7880000.0
2009-12-23 00:19:00,4.15655,4.16214,4.15226,4.16116,5250000.0
2009-12-23 00:20:00,4.15703,4.16196,4.1511,4.16196,7130000.0
2009-12-23 00:21:00,4.15623,4.16207,4.15283,4.15728,6000000.0
2009-12-23 00:22:00,4.16016,4.16324,4.15276,4.16158,5250000.0
2009-12-23 00:23:00,4.1622,4.16377,4.15359,4.15599,7130000.0
2009-12-23 00:24:00,4.16074,4.16369,4.15227,4.16076,6380000.0
2009-12-23 00:25:00,4.1581,4.16234,4.15532,4.1575,6380000.0
2009-12-23 00:26:00,4.1597,4.16309,4.15857,4.1598,6750000.0
2009-12-23 00:27:00,4.16081,4.16317,4.15833,4.16317,7880000.0
2009-12-23 00:28:00,4.16104,4.16104,4.15709,4.16055,4880000.0
2009-12-23 00:29:00,4.16132,4.16248,4.15107,4.15817,7880000.0
2009-12-23 00:30:00,4.16219,4.16219,4.15445,4.1607,5630000.0
2009-12-23 00:32:00,4.16189,4.16253,4.15897,4.16102,5250000.0
2009-12-23 00:33:00,4.16287,4.16287,4.16032,4.16033,3380000.0
2009-12-23 00:34:00,4.16175,4.16185,4.16096,4.16151,5250000.0
2009-12-23 00:35:00,4.15956,4.16133,4.15573,4.16133,6750000.0
2009-12-23 00:36:00,4.16284,4.16383,4.15852,4.16383,4130000.0
2009-12-23 00:37:00,4.16283,4.1629,4.15972,4.1629,6750000.0
2009-12-23 00:38:00,4.16187,4.16187,4.15596,4.15859,5630000.0
2009-12-23 00:39:00,4.16002,4.16131,4.15114,4.16131,5250000.0
2009-12-23 00:40:00,4.15556,4.16132,4.15529,4.15601,6750000.0
2009-12-23 00:41:00,4.16215,4.16215,4.15074,4.15074,4880000.0
2009-12-23 00:42:00,4.16041,4.16396,4.15668,4.16144,7500000.0
2009-12-23 00:43:00,4.16145,4.16331,4.15616,4.16226,6750000.0
2009-12-23 00:44:00,4.15733,4.1616,4.14966,4.15102,9380000.0
2009-12-23 00:45:00,4.16167,4.16176,4.15741,4.16176,4510000.0
2009-12-23 00:46:00,4.16091,4.16288,4.1577,4.16218,5250000.0
2009-12-23 00:47:00,4.1603,4.16136,4.15569,4.15974,5640000.0
2009-12-23 00:48:00,4.16182,4.16347,4.15414,4.1612,6000000.0
2009-12-23 00:49:00,4.1606,4.16186,4.15259,4.15672,6760000.0
2009-12-23 00:50:00,4.16271,4.16271,4.15578,4.16055,5250000.0
2009-12-23 00:51:00,4.16347,4.16347,4.15442,4.16197,4500000.0
2009-12-23 00:52:00,4.16197,4.16197,4.15139,4.15712,4510000.0
2009-12-23 00:53:00,4.15836,4.16394,4.15727,4.16164,7510000.0
2009-12-23 00:55:00,4.15684,4.16292,4.15392,4.15924,7130000.0
2009-12-23 00:56:00,4.16377,4.16377,4.15832,4.15832,4880000.0
2009-12-23 00:57:00,4.16302,4.16412,4.15866,4.16378,3750000.0
2009-12-23 00:58:00,4.16184,4.16325,4.15363,4.16268,10890000.0
2009-12-23 01:00:00,4.15432,4.16367,4.15432,4.15967,6000000.0
2009-12-23 01:02:00,4.16307,4.16403,4.15465,4.16319,6380000.0
2009-12-23 01:03:00,4.15878,4.16458,4.15878,4.16458,4510000.0
2009-12-23 01:05:00,4.16397,4.16397,4.16212,4.16212,4890000.0
2009-12-23 01:06:00,4.15731,4.16278,4.15435,4.16155,6380000.0
2009-12-23 01:07:00,4.1624,4.16339,4.15742,4.1618,7510000.0
2009-12-23 01:08:00,4.16349,4.16413,4.16007,4.16378,7880000.0
2009-12-23 01:10:00,4.15831,4.16223,4.15389,4.15765,5260000.0
2009-12-23 01:11:00,4.16161,4.16247,4.15674,4.15982,6750000.0
2009-12-23 01:12:00,4.16239,4.16239,4.15848,4.16008,3750000.0
2009-12-23 01:13:00,4.16338,4.16338,4.15859,4.15859,6000000.0
2009-12-23 01:14:00,4.15949,4.16273,4.15858,4.1617,7130000.0
2009-12-23 01:15:00,4.16242,4.16373,4.15144,4.16367,12770000.0
2009-12-23 01:16:00,4.15757,4.16162,4.15192,4.16032,10890000.0
2009-12-23 01:17:00,4.16156,4.16384,4.15295,4.15295,4880000.0
2009-12-23 01:18:00,4.15742,4.16132,4.1515,4.1515,5260000.0
2009-12-23 01:19:00,4.15533,4.16289,4.15533,4.15724,4510000.0
2009-12-23 01:20:00,4.16024,4.16024,4.15539,4.15539,4880000.0
2009-12-23 01:21:00,4.16,4.16138,4.15696,4.15696,3000000.0
2009-12-23 01:22:00,4.15911,4.16224,4.15017,4.16224,3380000.0
2009-12-23 01:23:00,4.16041,4.16261,4.15251,4.16261,4510000.0
2009-12-23 01:24:00,4.15812,4.16395,4.15812,4.16234,6000000.0
2009-12-23 01:25:00,4.1611,4.1611,4.15594,4.15594,1500000.0
2009-12-23 01:26:00,4.16382,4.16382,4.15823,4.16117,6380000.0
2009-12-23 01:27:00,4.16075,4.16075,4.15536,4.15745,3750000.0
2009-12-23 01:28:00,4.16249,4.16249,4.16139,4.16139,1500000.0
2009-12-23 01:29:00,4.16397,4.16401,4.15812,4.16311,8640000.0
2009-12-23 01:30:00,4.16038,4.16262,4.16038,4.16153,1880000.0
2009-12-23 01:31:00,4.15609,4.161,4.15261,4.15934,4510000.0
2009-12-23 01:32:00,4.15769,4.16121,4.15183,4.15814,6750000.0
2009-12-23 01:33:00,4.16066,4.16178,4.15738,4.16083,4130000.0
2009-12-23 01:34:00,4.16232,4.16481,4.15508,4.15893,7130000.0
2009-12-23 01:35:00,4.15899,4.16425,4.15507,4.16235,4500000.0
2009-12-23 01:36:00,4.16337,4.16337,4.16337,4.16337,380000.0
2009-12-23 01:37:00,4.16235,4.16235,4.15275,4.15634,7880000.0
2009-12-23 01:38:00,4.16254,4.16405,4.15739,4.15739,5260000.0
2009-12-23 01:39:00,4.15737,4.16102,4.15685,4.15955,4500000.0
2009-12-23 01:40:00,4.15664,4.16195,4.15224,4.15994,3760000.0
2009-12-23 01:41:00,4.15587,4.16202,4.15054,4.1612,7130000.0
2009-12-23 01:43:00,4.16307,4.16307,4.15909,4.16001,3380000.0
2009-12-23 01:45:00,4.16169,4.16169,4.15054,4.15381,6000000.0
2009-12-23 01:46:00,4.15943,4.16194,4.15508,4.15931,6000000.0
2009-12-23 01:47:00,4.15778,4.16249,4.15671,4.16249,7140000.0
2009-12-23 01:48:00,4.15679,4.16387,4.15679,4.15865,4500000.0
2009-12-23 01:49:00,4.15846,4.16322,4.15466,4.15914,4510000.0
2009-12-23 01:50:00,4.16191,4.16309,4.15303,4.16204,8260000.0
2009-12-23 01:51:00,4.15239,4.16227,4.15239,4.16227,3770000.0
2009-12-23 01:52:00,4.15977,4.16302,4.15197,4.16053,4500000.0
2009-12-23 01:53:00,4.15894,4.16068,4.15473,4.1593,3750000.0
2009-12-23 01:54:00,4.15955,4.16391,4.15511,4.16077,4880000.0
2009-12-23 01:55:00,4.16136,4.16136,4.15037,4.15523,5260000.0
2009-12-23 01:56:00,4.16118,4.16334,4.15681,4.16178,5630000.0
2009-12-23 01:57:00,4.16361,4.16464,4.15514,4.16219,8270000.0
2009-12-23 01:58:00,4.16174,4.16274,4.15642,4.16116,8640000.0
2009-12-23 02:01:00,4.15905,4.16328,4.1584,4.15996,4150000.0
2009-12-23 02:02:00,4.15696,4.16265,4.15696,4.15895,6010000.0
2009-12-23 02:04:00,4.16253,4.16382,4.15437,4.16382,7130000.0
2009-12-23 02:05:00,4.16371,4.16371,4.15244,4.16169,9010000.0
2009-12-23 02:06:00,4.16112,4.16321,4.15325,4.16223,10510000.0
2009-12-23 02:07:00,4.16124,4.16218,4.15102,4.16218,4500000.0
2009-12-23 02:09:00,4.15976,4.16207,4.1536,4.15806,9030000.0
2009-12-23 02:10:00,4.15594,4.15833,4.15262,4.15761,6760000.0
2009-12-23 02:11:00,4.16026,4.16309,4.15385,4.16125,6400000.0
2009-12-23 02:12:00,4.16102,4.16117,4.15157,4.15627,10890000.0
2009-12-23 02:13:00,4.16332,4.16372,4.16332,4.16372,1500000.0
2009-12-23 02:14:00,4.15997,4.16421,4.15432,4.15823,16520000.0
2009-12-23 02:15:00,4.15906,4.16363,4.15779,4.1585,6380000.0
2009-12-23 02:16:00,4.16367,4.16393,4.15793,4.16325,4880000.0
2009-12-23 02:17:00,4.16259,4.16478,4.15312,4.16242,7130000.0
2009-12-23 02:18:00,4.16076,4.16291,4.15717,4.16279,7130000.0
2009-12-23 02:25:00,4.1592,4.1592,4.1592,4.1592,750000.0
2009-12-23 02:26:00,4.16076,4.16427,4.15875,4.15875,4880000.0
2009-12-23 02:27:00,4.16182,4.16182,4.15236,4.15999,4890000.0
2009-12-23 02:28:00,4.15976,4.163,4.15976,4.16112,6760000.0
2009-12-23 02:29:00,4.16059,4.16189,4.15829,4.16031,2640000.0
2009-12-23 02:30:00,4.16233,4.16289,4.15151,4.16289,8250000.0
2009-12-23 02:31:00,4.15817,4.16335,4.15453,4.16335,6760000.0
2009-12-23 02:32:00,4.16273,4.16295,4.15659,4.15914,4510000.0
2009-12-23 02:33:00,4.16245,4.16361,4.15726,4.1626,5260000.0
2009-12-23 02:34:00,4.16139,4.16139,4.15121,4.15583,9390000.0
2009-12-23 02:35:00,4.16221,4.16335,4.15831,4.16282,4880000.0
2009-12-23 02:36:00,4.15913,4.16268,4.15913,4.16005,7130000.0
2009-12-23 02:37:00,4.16378,4.16378,4.15683,4.15848,4880000.0
2009-12-23 02:38:00,4.1617,4.1617,4.15178,4.15601,4890000.0
2009-12-23 02:39:00,4.16296,4.16407,4.15272,4.16277,7510000.0
2009-12-23 02:40:00,4.16087,4.16268,4.15104,4.16268,6390000.0
2009-12-23 02:42:00,4.16135,4.16306,4.15792,4.15972,5260000.0
2009-12-23 02:44:00,4.15925,4.16006,4.14853,4.14853,6000000.0
2009-12-23 02:45:00,4.16281,4.16281,4.15004,4.15848,7130000.0
2009-12-23 02:46:00,4.15501,4.16842,4.15501,4.15944,4500000.0
2009-12-23 02:47:00,4.16365,4.16365,4.15877,4.15877,2250000.0
2009-12-23 02:48:00,4.1583,4.16516,4.15612,4.16315,8250000.0
2009-12-23 02:49:00,4.16026,4.16321,4.15755,4.15841,6010000.0
2009-12-23 02:50:00,4.15737,4.16182,4.1512,4.15947,6750000.0
2009-12-23 02:51:00,4.16279,4.16295,4.15654,4.15823,7510000.0
2009-12-23 02:52:00,4.16068,4.16174,4.15803,4.16163,6000000.0
2009-12-23 02:53:00,4.15915,4.16099,4.15526,4.16099,5630000.0
2009-12-23 02:54:00,4.16031,4.16404,4.15392,4.16326,7880000.0
2009-12-23 02:55:00,4.15554,4.16194,4.15418,4.15434,4880000.0
2009-12-23 02:56:00,4.15803,4.16293,4.1524,4.15984,6000000.0
2009-12-23 02:57:00,4.16083,4.16131,4.14735,4.15547,6000000.0
2009-12-23 02:58:00,4.16218,4.16218,4.1565,4.15932,5630000.0
2009-12-23 02:59:00,4.15855,4.16199,4.15282,4.15282,7880000.0
2009-12-23 03:00:00,4.16224,4.16381,4.15599,4.16126,6000000.0
2009-12-23 03:01:00,4.15811,4.15811,4.1574,4.1574,1500000.0
2009-12-23 03:02:00,4.15635,4.16305,4.15288,4.15916,8250000.0
2009-12-23 03:03:00,4.15341,4.16333,4.15341,4.15812,5630000.0
2009-12-23 03:05:00,4.16245,4.16288,4.15571,4.16176,5270000.0
2009-12-23 03:06:00,4.16159,4.1628,4.15663,4.15885,3000000.0
2009-12-23 03:07:00,4.15586,4.16159,4.15519,4.15954,4880000.0
2009-12-23 03:08:00,4.15632,4.16284,4.15163,4.16192,6770000.0
2009-12-23 03:09:00,4.15824,4.1646,4.15824,4.15886,4890000.0
2009-12-23 03:10:00,4.16054,4.16054,4.15183,4.15598,4880000.0
2009-12-23 03:12:00,4.16263,4.16263,4.15275,4.1605,4880000.0
2009-12-23 03:13:00,4.16189,4.16274,4.15615,4.16233,4140000.0
2009-12-23 03:15:00,4.15882,4.16432,4.15508,4.16409,7130000.0
2009-12-23 03:16:00,4.16338,4.16474,4.15986,4.16031,5630000.0
2009-12-23 03:17:00,4.16236,4.16253,4.15292,4.1578,7140000.0
2009-12-23 03:18:00,4.1598,4.16387,4.1565,4.16016,6760000.0
2009-12-23 03:19:00,4.16281,4.16355,4.15823,4.15823,5260000.0
2009-12-23 03:20:00,4.16071,4.16226,4.1541,4.15869,6760000.0
2009-12-23 03:21:00,4.15852,4.16199,4.15581,4.16199,4880000.0
2009-12-23 03:22:00,4.15925,4.1678,4.15518,4.15541,8270000.0
2009-12-23 03:23:00,4.15162,4.16151,4.15113,4.16102,5640000.0
2009-12-23 03:24:00,4.16401,4.16401,4.16122,4.16259,6390000.0
2009-12-23 03:25:00,4.16182,4.16365,4.15402,4.16365,6380000.0
2009-12-23 03:26:00,4.15778,4.16485,4.15778,4.16287,8250000.0
2009-12-23 03:27:00,4.16138,4.16138,4.15107,4.15237,6380000.0
2009-12-23 03:28:00,4.16098,4.16152,4.15447,4.16005,5260000.0
2009-12-23 03:29:00,4.15911,4.16287,4.15098,4.15302,6000000.0
2009-12-23 03:30:00,4.16186,4.16277,4.15801,4.15801,4520000.0
2009-12-23 03:31:00,4.16359,4.16359,4.15428,4.16235,5630000.0
2009-12-23 03:32:00,4.16193,4.16413,4.15969,4.15969,5260000.0
2009-12-23 03:33:00,4.15684,4.1596,4.15439,4.15795,6380000.0
2009-12-23 03:34:00,4.15654,4.16219,4.15641,4.15641,5640000.0
2009-12-23 03:35:00,4.15937,4.16006,4.14966,4.1576,5640000.0
2009-12-23 03:36:00,4.1524,4.16259,4.1524,4.16181,4880000.0
2009-12-23 03:37:00,4.16192,4.16342,4.15085,4.1567,5640000.0
2009-12-23 03:38:00,4.16245,4.1657,4.1575,4.1575,6010000.0
2009-12-23 03:39:00,4.15878,4.16335,4.15472,4.16335,4880000.0
2009-12-23 03:40:00,4.1623,4.16352,4.15425,4.15977,5260000.0
2009-12-23 03:41:00,4.16268,4.16332,4.15966,4.1633,6750000.0
2009-12-23 03:42:00,4.16044,4.16569,4.15823,4.15823,5250000.0
2009-12-23 03:43:00,4.16172,4.16342,4.15389,4.16316,7880000.0
2009-12-23 03:44:00,4.15787,4.16151,4.15068,4.15405,8640000.0
2009-12-23 03:45:00,4.15852,4.16421,4.15852,4.16365,5250000.0
2009-12-23 03:46:00,4.15329,4.16232,4.15274,4.16232,6020000.0
2009-12-23 03:47:00,4.15908,4.16131,4.15681,4.16051,4880000.0
2009-12-23 03:48:00,4.16471,4.16471,4.15988,4.16199,4510000.0
2009-12-23 03:49:00,4.16053,4.16246,4.15221,4.15221,5260000.0
2009-12-23 03:50:00,4.16158,4.16241,4.15806,4.15806,3750000.0
2009-12-23 03:51:00,4.15717,4.16262,4.15717,4.15774,6380000.0
2009-12-23 03:52:00,4.15976,4.16626,4.1543,4.1543,7880000.0
2009-12-23 03:53:00,4.16402,4.16402,4.15701,4.15951,4880000.0
2009-12-23 03:54:00,4.16087,4.16269,4.15317,4.16045,6380000.0
2009-12-23 03:55:00,4.16003,4.16113,4.14889,4.16113,6750000.0
2009-12-23 03:56:00,4.16002,4.16233,4.1567,4.15968,5260000.0
2009-12-23 03:57:00,4.1562,4.16266,4.1562,4.16145,6750000.0
2009-12-23 03:58:00,4.151,4.16222,4.151,4.16018,7510000.0
2009-12-23 03:59:00,4.15759,4.16303,4.15213,4.15213,7890000.0
2009-12-23 04:00:00,4.15714,4.16166,4.15645,4.15976,6750000.0
2009-12-23 04:01:00,4.16143,4.16605,4.15417,4.16337,6390000.0
2009-12-23 04:02:00,4.15779,4.16749,4.15622,4.16348,6390000.0
2009-12-23 04:03:00,4.16166,4.16166,4.1565,4.16156,4890000.0
2009-12-23 04:04:00,4.16277,4.16277,4.15508,4.16146,7130000.0
2009-12-23 04:05:00,4.15936,4.16484,4.155,4.155,7130000.0
2009-12-23 04:06:00,4.15844,4.16215,4.1507,4.15127,5250000.0
2009-12-23 04:07:00,4.15634,4.16147,4.15634,4.16012,6380000.0
2009-12-23 04:08:00,4.15807,4.16209,4.15229,4.15654,6380000.0
2009-12-23 04:09:00,4.15733,4.16349,4.15308,4.15308,6390000.0
2009-12-23 04:10:00,4.15625,4.16156,4.15506,4.16156,4880000.0
2009-12-23 04:11:00,4.16203,4.16218,4.15482,4.16218,4880000.0
2009-12-23 04:12:00,4.1528,4.16321,4.1528,4.16254,6010000.0
2009-12-23 04:13:00,4.1602,4.1629,4.15257,4.1629,4880000.0
2009-12-23 04:14:00,4.16159,4.16388,4.15436,4.16091,7510000.0
2009-12-23 04:15:00,4.16119,4.16297,4.15215,4.15215,6000000.0
2009-12-23 04:16:00,4.16131,4.16256,4.15637,4.15693,5260000.0
2009-12-23 04:17:00,4.1573,4.1624,4.15536,4.16129,6010000.0
2009-12-23 04:18:00,4.15703,4.162,4.14968,4.14968,5260000.0
2009-12-23 04:19:00,4.15735,4.16269,4.15651,4.15901,4140000.0
2009-12-23 04:20:00,4.16041,4.16196,4.15635,4.15635,4880000.0
2009-12-23 04:21:00,4.16236,4.16367,4.15462,4.16288,6000000.0
2009-12-23 04:23:00,4.15915,4.1624,4.15327,4.15327,7520000.0
2009-12-23 04:24:00,4.15966,4.16718,4.15359,4.15359,7880000.0
2009-12-23 04:25:00,4.16219,4.16296,4.15875,4.16296,6010000.0
2009-12-23 04:26:00,4.15635,4.16288,4.15284,4.15284,6010000.0
2009-12-23 04:27:00,4.15912,4.16372,4.15278,4.16139,9390000.0
2009-12-23 04:28:00,4.16395,4.16408,4.15738,4.16408,9390000.0
2009-12-23 04:29:00,4.15688,4.16213,4.15688,4.1611,6000000.0
2009-12-23 04:30:00,4.16292,4.16381,4.15827,4.16381,7880000.0
2009-12-23 04:31:00,4.15675,4.16316,4.15675,4.16316,3380000.0
2009-12-23 04:32:00,4.16232,4.16317,4.15752,4.16066,6000000.0
2009-12-23 04:33:00,4.16036,4.16173,4.15082,4.15082,6000000.0
2009-12-23 04:34:00,4.16122,4.1623,4.15617,4.15617,4510000.0
2009-12-23 04:35:00,4.15295,4.16394,4.15295,4.15913,4890000.0
2009-12-23 04:36:00,4.16354,4.16364,4.15204,4.15397,7890000.0
2009-12-23 04:37:00,4.15821,4.16007,4.14919,4.14968,7140000.0
2009-12-23 04:38:00,4.16035,4.16254,4.1574,4.15757,4880000.0
2009-12-23 04:39:00,4.16194,4.16194,4.151,4.151,5250000.0
2009-12-23 04:40:00,4.16104,4.16284,4.15532,4.15968,4510000.0
2009-12-23 04:42:00,4.16293,4.16392,4.16128,4.16331,4140000.0
2009-12-23 04:43:00,4.16428,4.16428,4.15481,4.16414,6380000.0
2009-12-23 04:44:00,4.16291,4.16291,4.15652,4.16014,4890000.0
2009-12-23 04:45:00,4.16318,4.16318,4.14981,4.15963,4510000.0
2009-12-23 04:46:00,4.15698,4.16396,4.15577,4.16259,4880000.0
2009-12-23 04:47:00,4.15899,4.15931,4.15153,4.15153,6010000.0
2009-12-23 04:48:00,4.15473,4.16491,4.15473,4.16304,5630000.0
2009-12-23 04:49:00,4.16302,4.16366,4.15422,4.15828,5260000.0
2009-12-23 04:50:00,4.16177,4.16284,4.15826,4.16284,6010000.0
2009-12-23 04:51:00,4.15856,4.16198,4.15202,4.15264,9380000.0
2009-12-23 04:52:00,4.15998,4.16231,4.15255,4.16231,6010000.0
2009-12-23 04:54:00,4.15948,4.16339,4.15641,4.16339,4880000.0
2009-12-23 04:55:00,4.15721,4.16138,4.15522,4.1572,5630000.0
2009-12-23 04:56:00,4.16424,4.16424,4.15352,4.16382,5250000.0
2009-12-23 04:57:00,4.15958,4.16227,4.1571,4.15965,4880000.0
2009-12-23 04:58:00,4.1625,4.1625,4.15577,4.1567,6750000.0
2009-12-23 04:59:00,4.1611,4.16204,4.15561,4.16204,6000000.0
2009-12-23 05:00:00,4.16226,4.16274,4.15217,4.15217,6000000.0
2009-12-23 05:01:00,4.16131,4.16166,4.14988,4.1565,5630000.0
2009-12-23 05:02:00,4.16128,4.1623,4.15994,4.16137,4500000.0
2009-12-23 05:03:00,4.1621,4.16344,4.15747,4.1621,5250000.0
2009-12-23 05:04:00,4.16119,4.16327,4.15599,4.16145,6000000.0
2009-12-23 05:05:00,4.1583,4.1639,4.1583,4.16216,7130000.0
2009-12-23 05:06:00,4.16123,4.16329,4.15375,4.16098,7500000.0
2009-12-23 05:07:00,4.16099,4.16185,4.15596,4.15596,4880000.0
2009-12-23 05:08:00,4.16191,4.16359,4.15412,4.16192,7500000.0
2009-12-23 05:09:00,4.15924,4.16257,4.15051,4.16257,8250000.0
2009-12-23 05:11:00,4.15938,4.16601,4.15629,4.15656,5260000.0
2009-12-23 05:12:00,4.16385,4.16385,4.15877,4.16076,6750000.0
2009-12-23 05:13:00,4.16231,4.16382,4.15852,4.16311,5260000.0
2009-12-23 05:14:00,4.15895,4.16261,4.15194,4.15194,8640000.0
2009-12-23 05:15:00,4.16076,4.16352,4.15011,4.15068,4890000.0
2009-12-23 05:16:00,4.16323,4.16367,4.15688,4.16239,6400000.0
2009-12-23 05:17:00,4.15578,4.16026,4.15096,4.15096,6380000.0
2009-12-23 05:18:00,4.16425,4.1663,4.15545,4.15545,6010000.0
2009-12-23 05:19:00,4.16083,4.16083,4.15623,4.15623,5250000.0
2009-12-23 05:20:00,4.15638,4.16164,4.15638,4.16164,4880000.0
2009-12-23 05:21:00,4.16151,4.16162,4.15254,4.16094,4890000.0
2009-12-23 05:22:00,4.16172,4.16179,4.15378,4.15811,4880000.0
2009-12-23 05:23:00,4.16094,4.16174,4.15528,4.15591,7130000.0
2009-12-23 05:24:00,4.16102,4.16171,4.15766,4.16102,5260000.0
2009-12-23 05:25:00,4.15977,4.16254,4.15822,4.16138,6010000.0
2009-12-23 05:26:00,4.16271,4.16271,4.1517,4.15755,7510000.0
2009-12-23 05:27:00,4.16417,4.16421,4.15832,4.16331,9010000.0
2009-12-23 05:28:00,4.15859,4.16366,4.15787,4.16196,4510000.0
2009-12-23 05:29:00,4.16149,4.16149,4.15219,4.15843,6010000.0
2009-12-23 05:30:00,4.1583,4.16354,4.15809,4.16151,7500000.0
2009-12-23 05:31:00,4.16247,4.16353,4.15702,4.16236,5630000.0
2009-12-23 05:32:00,4.16363,4.16378,4.16006,4.16006,5630000.0
2009-12-23 05:33:00,4.16188,4.16188,4.15037,4.15564,6760000.0
2009-12-23 05:34:00,4.15956,4.16254,4.1567,4.161,4880000.0
2009-12-23 05:35:00,4.16317,4.16413,4.15857,4.16338,4510000.0
2009-12-23 05:36:00,4.16007,4.16115,4.15172,4.16024,6750000.0
2009-12-23 05:37:00,4.14992,4.16062,4.14992,4.16062,4880000.0
2009-12-23 05:39:00,4.15444,4.16469,4.15444,4.16164,7500000.0
2009-12-23 05:41:00,4.16289,4.16289,4.15702,4.16236,6000000.0
2009-12-23 05:42:00,4.16265,4.16368,4.158,4.16197,4880000.0
2009-12-23 05:43:00,4.15997,4.16135,4.15624,4.16066,6000000.0
2009-12-23 05:44:00,4.15485,4.16437,4.15485,4.16188,4880000.0
2009-12-23 05:45:00,4.16367,4.16367,4.1581,4.16151,4510000.0
2009-12-23 05:46:00,4.1585,4.16462,4.15483,4.16156,5270000.0
2009-12-23 05:47:00,4.16367,4.16367,4.15546,4.15582,6000000.0
2009-12-23 05:48:00,4.1598,4.163,4.1539,4.16064,7130000.0
2009-12-23 05:49:00,4.15543,4.16263,4.15072,4.16112,7510000.0
2009-12-23 05:50:00,4.15764,4.16026,4.15072,4.16026,4140000.0
2009-12-23 05:51:00,4.16367,4.16667,4.15433,4.16234,7510000.0
2009-12-23 05:53:00,4.16065,4.16171,4.15206,4.161,8250000.0
2009-12-23 05:54:00,4.15866,4.16116,4.15295,4.15772,7880000.0
2009-12-23 05:55:00,4.16098,4.16157,4.15134,4.15615,5260000.0
2009-12-23 05:56:00,4.1621,4.16318,4.15579,4.15916,7880000.0
2009-12-23 05:57:00,4.15232,4.16172,4.15232,4.15729,7130000.0
2009-12-23 05:58:00,4.15941,4.16314,4.15392,4.15392,6000000.0
2009-12-23 05:59:00,4.15527,4.16545,4.15527,4.16471,5260000.0
2009-12-23 06:00:00,4.15347,4.16411,4.15347,4.16411,6380000.0
2009-12-23 06:01:00,4.16164,4.16303,4.1534,4.16303,6000000.0
2009-12-23 06:02:00,4.16225,4.16225,4.15616,4.15969,4890000.0
2009-12-23 06:03:00,4.15977,4.16539,4.15131,4.16033,6000000.0
2009-12-23 06:04:00,4.15957,4.16249,4.15612,4.16249,4880000.0
2009-12-23 06:05:00,4.1618,4.16394,4.15357,4.16394,6380000.0
2009-12-23 06:06:00,4.16168,4.16746,4.15579,4.16203,6760000.0
2009-12-23 06:07:00,4.16037,4.16204,4.15092,4.15092,5630000.0
2009-12-23 06:08:00,4.15518,4.16777,4.15518,4.16426,5250000.0
2009-12-23 06:09:00,4.163,4.16603,4.1584,4.1584,7510000.0
2009-12-23 06:10:00,4.15864,4.16372,4.15864,4.15864,5630000.0
2009-12-23 06:11:00,4.15854,4.15854,4.15854,4.15854,380000.0
2009-12-23 06:12:00,4.16175,4.16246,4.15295,4.16177,7500000.0
2009-12-23 06:13:00,4.15846,4.16579,4.15203,4.15203,6380000.0
2009-12-23 06:14:00,4.15706,4.16281,4.15083,4.15083,10130000.0
2009-12-23 06:15:00,4.1594,4.16466,4.15269,4.16231,6760000.0
2009-12-23 06:16:00,4.15601,4.1612,4.1508,4.16009,7880000.0
2009-12-23 06:17:00,4.16173,4.16219,4.15494,4.15494,6010000.0
2009-12-23 06:18:00,4.16123,4.16277,4.15216,4.16277,5630000.0
2009-12-23 06:19:00,4.16308,4.16327,4.15644,4.16072,6380000.0
2009-12-23 06:20:00,4.16096,4.16256,4.15274,4.16208,4880000.0
2009-12-23 06:21:00,4.15965,4.1625,4.15247,4.15689,6010000.0
2009-12-23 06:22:00,4.16255,4.16262,4.15742,4.16113,4510000.0
2009-12-23 06:24:00,4.16187,4.16275,4.15258,4.15979,4520000.0
2009-12-23 06:25:00,4.15155,4.16232,4.15155,4.16106,6380000.0
2009-12-23 06:26:00,4.1604,4.16205,4.15617,4.16016,5260000.0
2009-12-23 06:27:00,4.15417,4.16139,4.14868,4.14868,7500000.0
2009-12-23 06:28:00,4.15647,4.16099,4.15212,4.16023,4510000.0
2009-12-23 06:29:00,4.15797,4.16221,4.15232,4.15232,8630000.0
2009-12-23 06:32:00,4.16185,4.16367,4.15741,4.15792,7140000.0
2009-12-23 06:33:00,4.15662,4.16167,4.1564,4.16167,5260000.0
2009-12-23 06:34:00,4.15756,4.16431,4.15465,4.15991,6010000.0
2009-12-23 06:35:00,4.15769,4.1649,4.15769,4.16137,7510000.0
2009-12-23 06:36:00,4.16177,4.16257,4.15669,4.15772,4140000.0
2009-12-23 06:37:00,4.15485,4.16126,4.15305,4.15598,6000000.0
2009-12-23 06:38:00,4.15909,4.16263,4.15196,4.15196,7130000.0
2009-12-23 06:39:00,4.16023,4.16023,4.15023,4.15023,7130000.0
2009-12-23 06:40:00,4.16239,4.16343,4.16199,4.16268,6380000.0
2009-12-23 06:41:00,4.15116,4.16073,4.14886,4.16073,4880000.0
2009-12-23 06:42:00,4.16287,4.16287,4.14996,4.14996,5650000.0
2009-12-23 06:43:00,4.16293,4.16537,4.15564,4.1578,5250000.0
2009-12-23 06:44:00,4.15605,4.15938,4.15081,4.15081,6380000.0
2009-12-23 06:45:00,4.15895,4.16361,4.15806,4.16217,7140000.0
2009-12-23 06:46:00,4.16231,4.16231,4.15741,4.16148,7140000.0
2009-12-23 06:47:00,4.15632,4.16015,4.15074,4.16015,6760000.0
2009-12-23 06:48:00,4.16202,4.16559,4.15523,4.15998,6000000.0
2009-12-23 06:49:00,4.15637,4.16241,4.15296,4.15686,4890000.0
2009-12-23 06:50:00,4.15832,4.16323,4.15453,4.16134,7510000.0
2009-12-23 06:51:00,4.15617,4.16163,4.15617,4.16152,6750000.0
2009-12-23 06:52:00,4.16353,4.16353,4.15692,4.16242,6010000.0
2009-12-23 06:53:00,4.16102,4.16285,4.15333,4.15859,6380000.0
2009-12-23 06:54:00,4.15564,4.16265,4.15564,4.15943,5250000.0
2009-12-23 06:55:00,4.15569,4.16128,4.15534,4.15696,5270000.0
2009-12-23 06:56:00,4.15996,4.15996,4.15005,4.15005,4510000.0
2009-12-23 06:57:00,4.16362,4.16398,4.15438,4.1632,6380000.0
2009-12-23 06:59:00,4.15997,4.16443,4.15432,4.15432,8260000.0
2009-12-23 07:00:00,4.16296,4.16296,4.15508,4.16141,6000000.0
2009-12-23 07:01:00,4.16163,4.16246,4.15722,4.16086,6000000.0
2009-12-23 07:02:00,4.16278,4.16278,4.15869,4.16192,6750000.0
2009-12-23 07:03:00,4.16239,4.16274,4.15606,4.16051,6770000.0
2009-12-23 07:04:00,4.16287,4.16287,4.15682,4.16062,6380000.0
2009-12-23 07:05:00,4.1576,4.16264,4.15237,4.15237,6750000.0
2009-12-23 07:06:00,4.16169,4.16207,4.15283,4.15283,6000000.0
2009-12-23 07:07:00,4.16234,4.16342,4.15758,4.16338,7880000.0
2009-12-23 07:09:00,4.16283,4.16283,4.15704,4.15789,7510000.0
2009-12-23 07:10:00,4.16172,4.16172,4.15232,4.15232,6760000.0
2009-12-23 07:11:00,4.1634,4.1634,4.15593,4.16037,4510000.0
2009-12-23 07:12:00,4.16193,4.16396,4.15718,4.16396,4880000.0
2009-12-23 07:13:00,4.16075,4.16349,4.15485,4.16004,5630000.0
2009-12-23 07:14:00,4.15255,4.16114,4.15255,4.15562,5250000.0
2009-12-23 07:15:00,4.15668,4.16734,4.15668,4.16259,4510000.0
2009-12-23 07:16:00,4.15898,4.16372,4.15725,4.15725,6000000.0
2009-12-23 07:17:00,4.15583,4.162,4.15222,4.15222,8250000.0
2009-12-23 07:18:00,4.16198,4.16198,4.15134,4.16111,4510000.0
2009-12-23 07:19:00,4.16137,4.16318,4.15457,4.16318,8250000.0
2009-12-23 07:20:00,4.15989,4.1624,4.15642,4.1624,6010000.0
2009-12-23 07:21:00,4.16099,4.16122,4.15123,4.16122,5260000.0
2009-12-23 07:22:00,4.16284,4.16284,4.15694,4.1607,6760000.0
2009-12-23 07:23:00,4.15703,4.16385,4.15447,4.16123,7880000.0
2009-12-23 07:24:00,4.15834,4.16029,4.15543,4.15975,6750000.0
2009-12-23 07:25:00,4.16239,4.16318,4.15803,4.16318,5260000.0
2009-12-23 07:26:00,4.15987,4.16621,4.15638,4.15979,5640000.0
2009-12-23 07:27:00,4.16296,4.16296,4.15698,4.16251,7130000.0
2009-12-23 07:28:00,4.16055,4.16331,4.15851,4.16276,5630000.0
2009-12-23 07:29:00,4.16313,4.16313,4.1535,4.1535,7510000.0
2009-12-23 07:30:00,4.15149,4.16296,4.15149,4.15712,5630000.0
2009-12-23 07:31:00,4.16185,4.16185,4.1576,4.16171,5630000.0
2009-12-23 07:32:00,4.16316,4.16316,4.15237,4.1609,4880000.0
2009-12-23 07:33:00,4.16,4.16415,4.15403,4.15403,8640000.0
2009-12-23 07:34:00,4.1598,4.16304,4.15315,4.16172,9010000.0
2009-12-23 07:35:00,4.1613,4.16278,4.1584,4.16278,5630000.0
2009-12-23 07:36:00,4.16196,4.16196,4.15117,4.16036,8250000.0
2009-12-23 07:37:00,4.15833,4.16143,4.15522,4.15699,4140000.0
2009-12-23 07:38:00,4.1586,4.16239,4.15659,4.15794,6020000.0
2009-12-23 07:39:00,4.15724,4.16281,4.15709,4.16166,6750000.0
2009-12-23 07:40:00,4.15967,4.16569,4.15967,4.16333,6760000.0
2009-12-23 07:41:00,4.15984,4.16196,4.15522,4.15643,4510000.0
2009-12-23 07:42:00,4.15712,4.16361,4.15202,4.16361,5640000.0
2009-12-23 07:43:00,4.1626,4.1626,4.15292,4.16163,4880000.0
2009-12-23 07:44:00,4.15756,4.16254,4.15164,4.15276,6760000.0
2009-12-23 07:45:00,4.16274,4.16274,4.15128,4.16112,4880000.0
2009-12-23 07:46:00,4.16096,4.16125,4.15148,4.15936,4880000.0
2009-12-23 07:47:00,4.15759,4.16147,4.15248,4.15607,5260000.0
2009-12-23 07:48:00,4.1592,4.16389,4.15369,4.16173,9750000.0
2009-12-23 07:49:00,4.16142,4.16422,4.15342,4.15342,5250000.0
2009-12-23 07:50:00,4.15995,4.16223,4.15561,4.16137,7500000.0
2009-12-23 07:51:00,4.1584,4.16259,4.15449,4.1615,7890000.0
2009-12-23 07:52:00,4.16154,4.16244,4.15806,4.16164,6010000.0
2009-12-23 07:53:00,4.16037,4.16341,4.15348,4.15348,5630000.0
2009-12-23 07:54:00,4.1571,4.16283,4.1532,4.1532,8250000.0
2009-12-23 07:55:00,4.1617,4.1617,4.15416,4.15688,7880000.0
2009-12-23 07:56:00,4.16135,4.16408,4.15452,4.16408,6760000.0
2009-12-23 07:57:00,4.16277,4.16277,4.15655,4.16061,7130000.0
2009-12-23 07:58:00,4.16315,4.16315,4.15846,4.16194,5630000.0
2009-12-23 07:59:00,4.15487,4.1618,4.15487,4.15604,4880000.0
2009-12-23 08:00:00,4.1621,4.16297,4.1578,4.16061,7130000.0
2009-12-23 08:01:00,4.15495,4.16169,4.15495,4.16007,5260000.0
2009-12-23 08:02:00,4.16171,4.16171,4.15179,4.15617,5260000.0
2009-12-23 08:03:00,4.16011,4.16139,4.15667,4.15983,5250000.0
2009-12-23 08:04:00,4.16145,4.16491,4.15628,4.16257,6390000.0
2009-12-23 08:05:00,4.16192,4.16375,4.15753,4.1622,5630000.0
2009-12-23 08:06:00,4.15633,4.16192,4.15281,4.15696,4880000.0
2009-12-23 08:07:00,4.15664,4.16249,4.15294,4.15725,5250000.0
2009-12-23 08:08:00,4.15822,4.16205,4.15751,4.16066,4510000.0
2009-12-23 08:10:00,4.16247,4.16292,4.15163,4.15741,7510000.0
2009-12-23 08:11:00,4.15715,4.16274,4.15511,4.16274,5250000.0
2009-12-23 08:12:00,4.16227,4.16227,4.15684,4.16188,8250000.0
2009-12-23 08:13:00,4.16235,4.16416,4.15462,4.16251,5630000.0
2009-12-23 08:15:00,4.15837,4.16342,4.15775,4.16085,5250000.0
2009-12-23 08:16:00,4.16154,4.16301,4.15665,4.16156,6770000.0
2009-12-23 08:17:00,4.15842,4.16331,4.15842,4.15936,6000000.0
2009-12-23 08:18:00,4.16096,4.16126,4.14989,4.15756,4880000.0
2009-12-23 08:19:00,4.16304,4.164,4.15833,4.164,7500000.0
2009-12-23 08:20:00,4.16311,4.16311,4.15223,4.15638,7130000.0
2009-12-23 08:21:00,4.16161,4.16294,4.15338,4.16087,7510000.0
2009-12-23 08:22:00,4.16179,4.16363,4.15785,4.16238,6010000.0
2009-12-23 08:23:00,4.15763,4.15877,4.14925,4.15052,7140000.0
2009-12-23 08:24:00,4.15992,4.16196,4.15577,4.16196,5250000.0
2009-12-23 08:25:00,4.15254,4.16005,4.14977,4.16005,5260000.0
2009-12-23 08:26:00,4.16308,4.16308,4.15766,4.16188,5630000.0
2009-12-23 08:27:00,4.16237,4.16309,4.15123,4.15374,5250000.0
2009-12-23 08:28:00,4.15929,4.16246,4.15929,4.1608,6000000.0
2009-12-23 08:29:00,4.15971,4.16667,4.1547,4.16091,15420000.0
2009-12-23 08:30:00,4.15928,4.16375,4.15883,4.16265,6760000.0
2009-12-23 08:31:00,4.15744,4.16197,4.15276,4.16197,6760000.0
2009-12-23 08:32:00,4.16158,4.16532,4.15279,4.1609,7510000.0
2009-12-23 08:33:00,4.16134,4.16207,4.15554,4.15554,4510000.0
2009-12-23 08:34:00,4.15526,4.16574,4.15526,4.164,5260000.0
2009-12-23 08:35:00,4.1574,4.16499,4.1574,4.1635,7500000.0
2009-12-23 08:36:00,4.16396,4.16432,4.15701,4.15701,6000000.0
2009-12-23 08:37:00,4.1626,4.16646,4.15505,4.15505,6000000.0
2009-12-23 08:38:00,4.17512,4.17512,4.158,4.1607,6390000.0
2009-12-23 08:39:00,4.16414,4.16414,4.15699,4.15699,7500000.0
2009-12-23 08:40:00,4.1601,4.16446,4.1587,4.1587,7130000.0
2009-12-23 08:41:00,4.1624,4.16403,4.1624,4.16371,4510000.0
2009-12-23 08:42:00,4.16387,4.16387,4.15269,4.1626,4880000.0
2009-12-23 08:43:00,4.16488,4.16488,4.16067,4.16067,4880000.0
2009-12-23 08:44:00,4.16608,4.16608,4.15914,4.15914,5630000.0
2009-12-23 08:45:00,4.16177,4.16606,4.15639,4.15639,4880000.0
2009-12-23 08:46:00,4.16509,4.16747,4.15895,4.16315,8630000.0
2009-12-23 08:47:00,4.15948,4.1661,4.15948,4.1615,7140000.0
2009-12-23 08:48:00,4.16404,4.16439,4.15794,4.15936,6380000.0
2009-12-23 08:49:00,4.16169,4.16481,4.15937,4.16313,5260000.0
2009-12-23 08:50:00,4.16321,4.1646,4.15918,4.16319,7500000.0
2009-12-23 08:51:00,4.16262,4.16378,4.15904,4.15904,4880000.0
2009-12-23 08:52:00,4.16196,4.16479,4.15783,4.16233,4520000.0
2009-12-23 08:53:00,4.16114,4.16463,4.15159,4.15462,6380000.0
2009-12-23 08:54:00,4.16322,4.16322,4.1608,4.16196,6380000.0
2009-12-23 08:55:00,4.16189,4.16628,4.15794,4.15794,7510000.0
2009-12-23 08:56:00,4.1605,4.16059,4.15023,4.15768,5630000.0
2009-12-23 08:57:00,4.16019,4.16296,4.15685,4.15685,7130000.0
2009-12-23 08:58:00,4.15715,4.16275,4.15232,4.16154,6380000.0
2009-12-23 08:59:00,4.16182,4.16395,4.16084,4.16116,5250000.0
2009-12-23 09:00:00,4.15422,4.16557,4.15422,4.16557,4880000.0
2009-12-23 09:01:00,4.16497,4.16497,4.15892,4.1609,6380000.0
2009-12-23 09:02:00,4.16174,4.163,4.15488,4.15488,6000000.0
2009-12-23 09:03:00,4.15751,4.16469,4.15544,4.16172,7130000.0
2009-12-23 09:04:00,4.1597,4.16514,4.15413,4.16264,7880000.0
2009-12-23 09:05:00,4.1605,4.16537,4.15812,4.15812,4880000.0
2009-12-23 09:06:00,4.16429,4.16429,4.15949,4.15974,5630000.0
2009-12-23 09:07:00,4.16301,4.16339,4.15385,4.16092,4890000.0
2009-12-23 09:08:00,4.16127,4.16362,4.15645,4.16333,4880000.0
2009-12-23 09:09:00,4.16195,4.16432,4.15826,4.16024,5630000.0
2009-12-23 09:10:00,4.15332,4.16377,4.15332,4.15857,6010000.0
2009-12-23 09:11:00,4.16077,4.16462,4.15329,4.15329,9380000.0
2009-12-23 09:12:00,4.16103,4.16275,4.15568,4.15585,7880000.0
2009-12-23 09:13:00,4.16133,4.16348,4.15379,4.15943,7880000.0
2009-12-23 09:14:00,4.15124,4.16391,4.15083,4.15454,10130000.0
2009-12-23 09:15:00,4.15825,4.16602,4.15334,4.16442,13910000.0
2009-12-23 09:16:00,4.15695,4.16107,4.15028,4.15813,5630000.0
2009-12-23 09:17:00,4.16306,4.16348,4.15216,4.1619,7140000.0
2009-12-23 09:18:00,4.15602,4.16306,4.15602,4.16306,4510000.0
2009-12-23 09:19:00,4.16491,4.16564,4.15524,4.1591,6380000.0
2009-12-23 09:20:00,4.16189,4.16322,4.16158,4.16203,6390000.0
2009-12-23 09:21:00,4.16218,4.16265,4.15866,4.15866,4880000.0
2009-12-23 09:22:00,4.16155,4.16495,4.15938,4.16392,4140000.0
2009-12-23 09:23:00,4.16431,4.16431,4.15412,4.1642,4880000.0
2009-12-23 09:24:00,4.16322,4.16522,4.159,4.16508,6010000.0
2009-12-23 09:25:00,4.16609,4.17037,4.15986,4.15986,6750000.0
2009-12-23 09:26:00,4.16365,4.16395,4.15403,4.1637,5250000.0
2009-12-23 09:27:00,4.15441,4.16729,4.15441,4.16345,6010000.0
2009-12-23 09:28:00,4.15884,4.17166,4.15618,4.16327,7130000.0
2009-12-23 09:29:00,4.16007,4.16405,4.15481,4.15481,4510000.0
2009-12-23 09:30:00,4.16467,4.16748,4.16114,4.16748,5260000.0
2009-12-23 09:31:00,4.15967,4.1684,4.15696,4.15696,4890000.0
2009-12-23 09:32:00,4.16231,4.16741,4.16108,4.1663,5250000.0
2009-12-23 09:33:00,4.16719,4.1692,4.15838,4.16387,6380000.0
2009-12-23 09:34:00,4.16869,4.16869,4.15662,4.15965,6010000.0
2009-12-23 09:35:00,4.16661,4.1689,4.16202,4.16598,6750000.0
2009-12-23 09:36:00,4.16928,4.16948,4.16206,4.16828,6010000.0
2009-12-23 09:37:00,4.16405,4.16763,4.1579,4.1579,5250000.0
2009-12-23 09:38:00,4.16667,4.17248,4.15906,4.16144,5640000.0
2009-12-23 09:39:00,4.16528,4.16748,4.16248,4.16675,6760000.0
2009-12-23 09:40:00,4.15842,4.1672,4.15618,4.16139,6390000.0
2009-12-23 09:41:00,4.1689,4.16921,4.16466,4.16705,6020000.0
2009-12-23 09:42:00,4.16532,4.16895,4.16346,4.1685,5250000.0
2009-12-23 09:43:00,4.16915,4.17602,4.16791,4.16878,6750000.0
2009-12-23 09:44:00,4.16267,4.17053,4.16267,4.1698,7880000.0
2009-12-23 09:45:00,4.17108,4.17546,4.16495,4.165,8260000.0
2009-12-23 09:46:00,4.1696,4.1696,4.1635,4.16883,4510000.0
2009-12-23 09:47:00,4.16358,4.17575,4.16358,4.16812,11640000.0
2009-12-23 09:48:00,4.1651,4.16762,4.15545,4.16613,6000000.0
2009-12-23 09:49:00,4.16931,4.17074,4.16353,4.17074,6380000.0
2009-12-23 09:50:00,4.17187,4.17187,4.16489,4.16649,7500000.0
2009-12-23 09:51:00,4.16899,4.16924,4.16399,4.16865,7510000.0
2009-12-23 09:52:00,4.17023,4.17023,4.16295,4.1683,5260000.0
2009-12-23 09:53:00,4.16606,4.1719,4.15984,4.16992,6770000.0
2009-12-23 09:54:00,4.17127,4.1727,4.15801,4.16388,5250000.0
2009-12-23 09:55:00,4.16835,4.16835,4.16243,4.16709,4880000.0
2009-12-23 09:56:00,4.16584,4.17533,4.16254,4.17177,11650000.0
2009-12-23 09:57:00,4.17128,4.17498,4.16556,4.16556,6390000.0
2009-12-23 09:58:00,4.17129,4.17129,4.16841,4.16858,4510000.0
2009-12-23 09:59:00,4.16936,4.16936,4.16432,4.16432,5640000.0
2009-12-23 10:00:00,4.16609,4.16957,4.16017,4.16485,4510000.0
2009-12-23 10:01:00,4.16307,4.16902,4.16307,4.16528,8630000.0
2009-12-23 10:02:00,4.16506,4.16948,4.16506,4.16948,4510000.0
2009-12-23 10:03:00,4.16558,4.17096,4.16167,4.16167,7880000.0
2009-12-23 10:04:00,4.16988,4.17145,4.16158,4.17025,10510000.0
2009-12-23 10:05:00,4.17084,4.1714,4.16635,4.17038,9380000.0
2009-12-23 10:06:00,4.16604,4.17299,4.16482,4.17067,7880000.0
2009-12-23 10:07:00,4.1672,4.1722,4.16179,4.16688,5630000.0
2009-12-23 10:08:00,4.17077,4.17327,4.16723,4.17202,5630000.0
2009-12-23 10:09:00,4.16995,4.17456,4.16372,4.17135,6400000.0
2009-12-23 10:10:00,4.16357,4.17206,4.16357,4.16972,6750000.0
2009-12-23 10:11:00,4.16163,4.17146,4.16163,4.16584,7500000.0
2009-12-23 10:12:00,4.16676,4.17414,4.16676,4.16769,6380000.0
2009-12-23 10:13:00,4.17156,4.17629,4.16811,4.17303,8630000.0
2009-12-23 10:14:00,4.17173,4.17173,4.15859,4.17086,7510000.0
2009-12-23 10:15:00,4.1634,4.17826,4.1634,4.17826,4510000.0
2009-12-23 10:16:00,4.1774,4.1774,4.16202,4.17486,6000000.0
2009-12-23 10:17:00,4.17069,4.17638,4.17069,4.17302,7500000.0
2009-12-23 10:18:00,4.17144,4.17602,4.16578,4.16578,7880000.0
2009-12-23 10:19:00,4.16783,4.17681,4.16783,4.1759,5260000.0
2009-12-23 10:20:00,4.17139,4.17316,4.16573,4.16675,7900000.0
2009-12-23 10:21:00,4.17535,4.17835,4.1713,4.17555,6760000.0
2009-12-23 10:22:00,4.17391,4.17616,4.17213,4.17277,7500000.0
2009-12-23 10:23:00,4.16729,4.17267,4.1646,4.1646,4510000.0
2009-12-23 10:24:00,4.17266,4.17522,4.16408,4.16408,10520000.0
2009-12-23 10:25:00,4.17122,4.1733,4.16705,4.1702,4880000.0
2009-12-23 10:26:00,4.17168,4.17357,4.16827,4.17041,8260000.0
2009-12-23 10:27:00,4.16979,4.17262,4.16216,4.17087,6010000.0
2009-12-23 10:28:00,4.17174,4.17371,4.16787,4.17325,5640000.0
2009-12-23 10:29:00,4.16985,4.17482,4.16842,4.17132,5630000.0
2009-12-23 10:30:00,4.17008,4.17758,4.163,4.163,10880000.0
2009-12-23 10:31:00,4.17255,4.1754,4.1645,4.17053,6380000.0
2009-12-23 10:32:00,4.16685,4.17124,4.15922,4.17115,7500000.0
2009-12-23 10:33:00,4.17243,4.17564,4.16958,4.17293,8630000.0
2009-12-23 10:34:00,4.16823,4.17614,4.16823,4.1745,6380000.0
2009-12-23 10:35:00,4.17005,4.17604,4.16795,4.17266,5630000.0
2009-12-23 10:36:00,4.17028,4.17585,4.16587,4.1704,12020000.0
2009-12-23 10:37:00,4.17008,4.17237,4.16501,4.16905,4510000.0
2009-12-23 10:38:00,4.16346,4.17701,4.16346,4.17151,6380000.0
2009-12-23 10:39:00,4.17167,4.17167,4.15806,4.1706,9760000.0
2009-12-23 10:40:00,4.17005,4.17156,4.16215,4.16808,5260000.0
2009-12-23 10:41:00,4.1734,4.17483,4.16891,4.173,9760000.0
2009-12-23 10:42:00,4.17182,4.1729,4.1677,4.16958,7880000.0
2009-12-23 10:43:00,4.17241,4.17241,4.16392,4.17223,5630000.0
2009-12-23 10:44:00,4.16112,4.1695,4.16112,4.16122,5640000.0
2009-12-23 10:45:00,4.17266,4.1748,4.16351,4.17174,12760000.0
2009-12-23 10:46:00,4.16842,4.17075,4.15886,4.16673,10500000.0
2009-12-23 10:47:00,4.16681,4.17386,4.16681,4.17159,6000000.0
2009-12-23 10:48:00,4.17258,4.17258,4.16167,4.16167,7890000.0
2009-12-23 10:49:00,4.17305,4.17453,4.1689,4.17432,5260000.0
2009-12-23 10:50:00,4.17321,4.17442,4.16471,4.16993,7890000.0
2009-12-23 10:51:00,4.17381,4.17381,4.16371,4.17262,6000000.0
2009-12-23 10:52:00,4.16999,4.1741,4.16501,4.17326,6010000.0
2009-12-23 10:53:00,4.17338,4.17368,4.16254,4.17054,7880000.0
2009-12-23 10:54:00,4.17287,4.17441,4.1702,4.17135,5260000.0
2009-12-23 10:55:00,4.17495,4.17495,4.16876,4.16876,7880000.0
2009-12-23 10:56:00,4.16946,4.17472,4.16873,4.1727,4880000.0
2009-12-23 10:57:00,4.17437,4.17528,4.16543,4.17349,4880000.0
2009-12-23 10:58:00,4.17015,4.1753,4.163,4.17253,5260000.0
2009-12-23 10:59:00,4.17141,4.17294,4.16185,4.1719,15020000.0
2009-12-23 11:00:00,4.17239,4.17444,4.16263,4.17138,12760000.0
2009-12-23 11:01:00,4.17227,4.17347,4.17215,4.17255,5630000.0
2009-12-23 11:02:00,4.16711,4.17504,4.16711,4.17432,6000000.0
2009-12-23 11:03:00,4.16084,4.17192,4.16084,4.17192,6000000.0
2009-12-23 11:04:00,4.17341,4.17467,4.16982,4.17417,4880000.0
2009-12-23 11:05:00,4.1735,4.17573,4.1651,4.1651,9760000.0
2009-12-23 11:06:00,4.17178,4.17735,4.16888,4.17529,6750000.0
2009-12-23 11:07:00,4.17371,4.17371,4.16292,4.16679,7130000.0
2009-12-23 11:08:00,4.16716,4.17378,4.16716,4.1691,5630000.0
2009-12-23 11:09:00,4.16794,4.17309,4.16366,4.17264,5250000.0
2009-12-23 11:10:00,4.1694,4.17503,4.16928,4.17275,5260000.0
2009-12-23 11:11:00,4.17049,4.17728,4.1678,4.17436,6390000.0
2009-12-23 11:12:00,4.16417,4.17255,4.16417,4.16452,8250000.0
2009-12-23 11:13:00,4.17495,4.17495,4.1655,4.17392,7130000.0
2009-12-23 11:14:00,4.17298,4.17298,4.16098,4.16098,6390000.0
2009-12-23 11:15:00,4.17162,4.17362,4.16819,4.17362,12390000.0
2009-12-23 11:16:00,4.17084,4.17271,4.16115,4.16698,6380000.0
2009-12-23 11:17:00,4.1723,4.17285,4.16663,4.17285,5630000.0
2009-12-23 11:18:00,4.17167,4.1755,4.16601,4.17108,6760000.0
2009-12-23 11:19:00,4.17289,4.17507,4.16289,4.17337,7890000.0
2009-12-23 11:20:00,4.17209,4.17475,4.1655,4.17306,7140000.0
2009-12-23 11:21:00,4.17118,4.17118,4.16191,4.16835,6000000.0
2009-12-23 11:22:00,4.17113,4.1733,4.16735,4.16996,6760000.0
2009-12-23 11:23:00,4.16538,4.17104,4.16068,4.16825,4510000.0
2009-12-23 11:24:00,4.16681,4.17248,4.16681,4.16777,6760000.0
2009-12-23 11:25:00,4.16326,4.17532,4.16307,4.1728,6010000.0
2009-12-23 11:26:00,4.17068,4.17397,4.16804,4.17354,8630000.0
2009-12-23 11:27:00,4.17314,4.17344,4.16788,4.16788,6770000.0
2009-12-23 11:28:00,4.16811,4.17514,4.16606,4.17294,7880000.0
2009-12-23 11:29:00,4.1719,4.17315,4.16665,4.16665,5260000.0
2009-12-23 11:30:00,4.16664,4.17066,4.16446,4.16937,4880000.0
2009-12-23 11:31:00,4.1703,4.17076,4.16419,4.16957,6010000.0
2009-12-23 11:32:00,4.16997,4.16997,4.15915,4.16749,5270000.0
2009-12-23 11:33:00,4.16757,4.16996,4.1672,4.1672,7140000.0
2009-12-23 11:34:00,4.16814,4.17116,4.16535,4.16542,7510000.0
2009-12-23 11:35:00,4.1636,4.16752,4.16138,4.1621,7880000.0
2009-12-23 11:36:00,4.16035,4.16875,4.15557,4.16615,8260000.0
2009-12-23 11:37:00,4.16664,4.16965,4.15734,4.15734,13890000.0
2009-12-23 11:38:00,4.16648,4.16896,4.15719,4.16457,7900000.0
2009-12-23 11:39:00,4.16651,4.16779,4.16159,4.1672,8250000.0
2009-12-23 11:40:00,4.15821,4.16819,4.15821,4.16313,7880000.0
2009-12-23 11:41:00,4.16681,4.16785,4.15849,4.15866,4890000.0
2009-12-23 11:42:00,4.16639,4.16803,4.16207,4.16779,5250000.0
2009-12-23 11:43:00,4.16324,4.1689,4.15838,4.16756,7520000.0
2009-12-23 11:44:00,4.16429,4.16587,4.15901,4.16508,5630000.0
2009-12-23 11:45:00,4.16324,4.16906,4.15659,4.15659,10510000.0
2009-12-23 11:46:00,4.16665,4.16933,4.15866,4.16204,6770000.0
2009-12-23 11:47:00,4.15855,4.16579,4.15662,4.16579,6750000.0
2009-12-23 11:48:00,4.16581,4.16581,4.15783,4.16182,5630000.0
2009-12-23 11:49:00,4.16511,4.16774,4.16206,4.16232,5260000.0
2009-12-23 11:50:00,4.16398,4.16938,4.15985,4.15985,8630000.0
2009-12-23 11:51:00,4.16184,4.17337,4.15792,4.17089,6010000.0
2009-12-23 11:52:00,4.16707,4.16848,4.1608,4.1608,5260000.0
2009-12-23 11:53:00,4.1687,4.16934,4.1629,4.16328,7130000.0
2009-12-23 11:54:00,4.16315,4.16575,4.15803,4.16575,4880000.0
2009-12-23 11:55:00,4.16975,4.1701,4.15901,4.16807,5630000.0
2009-12-23 11:56:00,4.16411,4.16768,4.1581,4.1581,6390000.0
2009-12-23 11:57:00,4.16757,4.17011,4.15886,4.16305,5630000.0
2009-12-23 11:58:00,4.15695,4.16808,4.15695,4.15702,6000000.0
2009-12-23 11:59:00,4.16985,4.17504,4.1566,4.16807,9010000.0
2009-12-23 12:00:00,4.16603,4.16715,4.15154,4.16134,15000000.0
2009-12-23 12:01:00,4.16222,4.16808,4.15652,4.16625,7520000.0
2009-12-23 12:02:00,4.16701,4.16757,4.16141,4.16266,6000000.0
2009-12-23 12:03:00,4.1608,4.16673,4.15512,4.166,7510000.0
2009-12-23 12:04:00,4.16604,4.17223,4.16191,4.16295,6390000.0
2009-12-23 12:05:00,4.15788,4.16849,4.15788,4.16353,6390000.0
2009-12-23 12:06:00,4.16715,4.17016,4.16418,4.16832,6750000.0
2009-12-23 12:07:00,4.16657,4.16657,4.15519,4.16139,4140000.0
2009-12-23 12:08:00,4.16505,4.16621,4.1605,4.1605,5260000.0
2009-12-23 12:09:00,4.16187,4.16775,4.15628,4.1605,5250000.0
2009-12-23 12:10:00,4.16303,4.1683,4.15563,4.15743,9760000.0
2009-12-23 12:11:00,4.16601,4.16601,4.16067,4.16084,7130000.0
2009-12-23 12:12:00,4.16534,4.1674,4.16179,4.16621,4880000.0
2009-12-23 12:13:00,4.16582,4.16777,4.16388,4.16777,6000000.0
2009-12-23 12:14:00,4.1681,4.17271,4.16174,4.16829,5270000.0
2009-12-23 12:15:00,4.16897,4.16897,4.15897,4.16409,5630000.0
2009-12-23 12:16:00,4.16679,4.16793,4.15857,4.15857,5260000.0
2009-12-23 12:17:00,4.16911,4.16911,4.16357,4.16368,5630000.0
2009-12-23 12:18:00,4.16652,4.16853,4.1573,4.16577,6380000.0
2009-12-23 12:19:00,4.16695,4.16749,4.15546,4.16567,15010000.0
2009-12-23 12:20:00,4.16859,4.1755,4.16644,4.16973,5270000.0
2009-12-23 12:21:00,4.16728,4.1682,4.15842,4.16271,6000000.0
2009-12-23 12:22:00,4.16641,4.16818,4.16362,4.1655,4890000.0
2009-12-23 12:23:00,4.16553,4.16848,4.16323,4.16823,6750000.0
2009-12-23 12:24:00,4.16773,4.16901,4.15774,4.1682,10140000.0
2009-12-23 12:25:00,4.16657,4.16715,4.15975,4.1619,13510000.0
2009-12-23 12:26:00,4.1695,4.17353,4.16197,4.16934,10880000.0
2009-12-23 12:27:00,4.16664,4.16674,4.15498,4.16501,12020000.0
2009-12-23 12:28:00,4.1657,4.16819,4.16198,4.16624,10140000.0
2009-12-23 12:29:00,4.16568,4.1661,4.15947,4.16482,8650000.0
2009-12-23 12:30:00,4.16332,4.16706,4.15622,4.16706,18390000.0
2009-12-23 12:31:00,4.16626,4.16768,4.166,4.16699,5250000.0
2009-12-23 12:32:00,4.165,4.16608,4.15598,4.15598,4880000.0
2009-12-23 12:33:00,4.16173,4.16655,4.16155,4.16235,7140000.0
2009-12-23 12:34:00,4.16612,4.1676,4.16191,4.1651,5260000.0
2009-12-23 12:35:00,4.16627,4.16719,4.15552,4.16592,9010000.0
2009-12-23 12:36:00,4.15965,4.16543,4.15965,4.16496,5250000.0
2009-12-23 12:37:00,4.15693,4.16848,4.15693,4.16572,10140000.0
2009-12-23 12:38:00,4.15931,4.16617,4.15711,4.15711,9000000.0
2009-12-23 12:39:00,4.16154,4.16788,4.15795,4.16616,7510000.0
2009-12-23 12:40:00,4.16278,4.16679,4.1544,4.16585,9400000.0
2009-12-23 12:41:00,4.15517,4.16683,4.15517,4.16374,11260000.0
2009-12-23 12:42:00,4.15735,4.16621,4.15504,4.16621,6380000.0
2009-12-23 12:43:00,4.16199,4.16648,4.15925,4.16648,5630000.0
2009-12-23 12:44:00,4.16168,4.16752,4.16141,4.16192,7880000.0
2009-12-23 12:45:00,4.16621,4.16621,4.15949,4.16597,12010000.0
2009-12-23 12:46:00,4.16603,4.16672,4.15672,4.15672,5260000.0
2009-12-23 12:47:00,4.16639,4.16693,4.15944,4.16376,9010000.0
2009-12-23 12:48:00,4.161,4.16457,4.1596,4.16337,4880000.0
2009-12-23 12:49:00,4.16093,4.16658,4.1608,4.16356,6010000.0
2009-12-23 12:50:00,4.16501,4.1658,4.15741,4.16559,6760000.0
2009-12-23 12:51:00,4.15977,4.16585,4.15977,4.16585,4880000.0
2009-12-23 12:52:00,4.16534,4.16683,4.15578,4.16657,6380000.0
2009-12-23 12:53:00,4.16444,4.16874,4.15664,4.16118,6010000.0
2009-12-23 12:54:00,4.16514,4.1664,4.1546,4.1664,5250000.0
2009-12-23 12:55:00,4.16465,4.16586,4.16203,4.16453,6000000.0
2009-12-23 12:56:00,4.16579,4.16579,4.15883,4.16476,6380000.0
2009-12-23 12:57:00,4.16497,4.16677,4.16055,4.16055,6000000.0
2009-12-23 12:58:00,4.16311,4.16606,4.15995,4.15995,7510000.0
2009-12-23 12:59:00,4.16347,4.16488,4.15428,4.15783,6390000.0
2009-12-23 13:00:00,4.16622,4.16622,4.15686,4.16327,10510000.0
2009-12-23 13:01:00,4.16024,4.16581,4.16024,4.16501,6010000.0
2009-12-23 13:02:00,4.16406,4.16406,4.15325,4.1548,13530000.0
2009-12-23 13:03:00,4.16326,4.16532,4.15987,4.16325,6000000.0
2009-12-23 13:04:00,4.16318,4.1656,4.15454,4.16487,5250000.0
2009-12-23 13:05:00,4.16323,4.16373,4.15297,4.15825,8630000.0
2009-12-23 13:06:00,4.15848,4.16477,4.15564,4.16053,10880000.0
2009-12-23 13:07:00,4.16265,4.1642,4.15777,4.1624,7880000.0
2009-12-23 13:08:00,4.16296,4.16431,4.15771,4.16221,16150000.0
2009-12-23 13:09:00,4.16005,4.16241,4.15982,4.16055,6380000.0
2009-12-23 13:10:00,4.16245,4.16245,4.15265,4.16204,8270000.0
2009-12-23 13:11:00,4.1552,4.16048,4.1552,4.15848,5250000.0
2009-12-23 13:12:00,4.16048,4.16062,4.15341,4.15831,10130000.0
2009-12-23 13:13:00,4.15857,4.15903,4.14811,4.15175,4890000.0
2009-12-23 13:14:00,4.15845,4.16111,4.15421,4.15647,5260000.0
2009-12-23 13:15:00,4.15478,4.16115,4.14759,4.16115,59660000.0
2009-12-23 13:16:00,4.15765,4.16191,4.15524,4.16067,6380000.0
2009-12-23 13:17:00,4.15681,4.16083,4.1488,4.15249,10140000.0
2009-12-23 13:18:00,4.16053,4.16156,4.15207,4.16156,8250000.0
2009-12-23 13:19:00,4.16255,4.16325,4.15692,4.15692,5630000.0
2009-12-23 13:20:00,4.15641,4.16292,4.15641,4.1617,6380000.0
2009-12-23 13:21:00,4.15904,4.16225,4.15255,4.15349,8630000.0
2009-12-23 13:22:00,4.16072,4.16127,4.15056,4.15056,7130000.0
2009-12-23 13:23:00,4.15877,4.16143,4.15581,4.15994,6760000.0
2009-12-23 13:24:00,4.16296,4.1635,4.15927,4.16253,4880000.0
2009-12-23 13:25:00,4.1643,4.1643,4.15276,4.16043,11260000.0
2009-12-23 13:26:00,4.16132,4.16222,4.15197,4.15959,7130000.0
2009-12-23 13:27:00,4.16024,4.16101,4.15493,4.15529,5260000.0
2009-12-23 13:28:00,4.15927,4.16567,4.15736,4.16221,7500000.0
2009-12-23 13:29:00,4.15606,4.16192,4.1555,4.16119,4880000.0
2009-12-23 13:30:00,4.1622,4.1622,4.15485,4.16108,6380000.0
2009-12-23 13:31:00,4.15767,4.15902,4.15244,4.15564,7510000.0
2009-12-23 13:32:00,4.15772,4.1602,4.15289,4.1544,10890000.0
2009-12-23 13:33:00,4.15852,4.1595,4.1548,4.15817,7880000.0
2009-12-23 13:34:00,4.16014,4.16131,4.15207,4.15789,12020000.0
2009-12-23 13:35:00,4.15739,4.15943,4.1493,4.15943,6380000.0
2009-12-23 13:36:00,4.15661,4.15857,4.14726,4.15857,6010000.0
2009-12-23 13:37:00,4.15894,4.15999,4.1545,4.1545,5630000.0
2009-12-23 13:38:00,4.15681,4.15728,4.14706,4.15419,4880000.0
2009-12-23 13:39:00,4.15417,4.16088,4.15028,4.15475,7130000.0
2009-12-23 13:40:00,4.15329,4.15851,4.14902,4.1493,6390000.0
2009-12-23 13:41:00,4.15046,4.16072,4.15046,4.15419,6750000.0
2009-12-23 13:42:00,4.15342,4.15932,4.15342,4.15929,5630000.0
2009-12-23 13:43:00,4.15915,4.16052,4.14913,4.14913,6380000.0
2009-12-23 13:44:00,4.15501,4.15937,4.15501,4.15937,5640000.0
2009-12-23 13:45:00,4.16052,4.16052,4.15423,4.15759,15380000.0
2009-12-23 13:46:00,4.15905,4.15982,4.15577,4.15778,7510000.0
2009-12-23 13:47:00,4.15968,4.16049,4.14818,4.16049,7510000.0
2009-12-23 13:48:00,4.15843,4.16005,4.15843,4.16005,5250000.0
2009-12-23 13:49:00,4.1558,4.16102,4.15541,4.15596,6380000.0
2009-12-23 13:50:00,4.15962,4.1602,4.15423,4.1602,10510000.0
2009-12-23 13:51:00,4.15761,4.16169,4.15761,4.1615,6380000.0
2009-12-23 13:52:00,4.15217,4.16179,4.15217,4.16179,9750000.0
2009-12-23 13:53:00,4.15761,4.16247,4.15166,4.15675,5640000.0
2009-12-23 13:54:00,4.16089,4.16251,4.15476,4.16228,13520000.0
2009-12-23 13:55:00,4.16036,4.16418,4.1582,4.16317,4880000.0
2009-12-23 13:56:00,4.16312,4.16398,4.15366,4.15366,5630000.0
2009-12-23 13:57:00,4.1583,4.16327,4.15614,4.1575,7510000.0
2009-12-23 13:58:00,4.16197,4.1636,4.15055,4.15723,7130000.0
2009-12-23 13:59:00,4.1621,4.16365,4.15227,4.15944,7500000.0
2009-12-23 14:00:00,4.16125,4.16614,4.1559,4.1644,9010000.0
2009-12-23 14:01:00,4.16144,4.16446,4.15703,4.16228,7880000.0
2009-12-23 14:02:00,4.15694,4.16421,4.15694,4.16243,5260000.0
2009-12-23 14:03:00,4.158,4.16282,4.15781,4.1579,6000000.0
2009-12-23 14:04:00,4.16131,4.16308,4.15271,4.15271,8630000.0
2009-12-23 14:05:00,4.15743,4.16327,4.15332,4.15823,10510000.0
2009-12-23 14:06:00,4.15995,4.16381,4.1511,4.163,7880000.0
2009-12-23 14:07:00,4.16298,4.16382,4.15717,4.15717,5260000.0
2009-12-23 14:08:00,4.16227,4.16298,4.15517,4.16208,7130000.0
2009-12-23 14:09:00,4.15925,4.16419,4.15758,4.16181,6760000.0
2009-12-23 14:10:00,4.16022,4.16322,4.1574,4.16312,5640000.0
2009-12-23 14:11:00,4.16361,4.16531,4.15916,4.16338,13130000.0
2009-12-23 14:12:00,4.15339,4.16369,4.15011,4.1617,11640000.0
2009-12-23 14:13:00,4.16385,4.16603,4.15838,4.16484,7880000.0
2009-12-23 14:14:00,4.15973,4.16575,4.15557,4.15995,10130000.0
2009-12-23 14:15:00,4.16578,4.16578,4.1545,4.16474,9750000.0
2009-12-23 14:16:00,4.16424,4.16424,4.16021,4.16247,6750000.0
2009-12-23 14:17:00,4.16087,4.16669,4.16087,4.16504,7130000.0
2009-12-23 14:18:00,4.16502,4.16638,4.16406,4.16546,7510000.0
2009-12-23 14:19:00,4.16323,4.16598,4.16231,4.1658,6010000.0
2009-12-23 14:20:00,4.16366,4.16737,4.16051,4.16429,7140000.0
2009-12-23 14:21:00,4.16928,4.16928,4.16494,4.16546,5630000.0
2009-12-23 14:22:00,4.16603,4.16827,4.16553,4.1664,4510000.0
2009-12-23 14:23:00,4.16747,4.16968,4.16025,4.16749,6000000.0
2009-12-23 14:24:00,4.16593,4.168,4.16213,4.16552,6000000.0
2009-12-23 14:25:00,4.16668,4.16913,4.16318,4.16913,5250000.0
2009-12-23 14:26:00,4.16687,4.16809,4.16269,4.16699,9380000.0
2009-12-23 14:27:00,4.16764,4.16816,4.16281,4.1648,8640000.0
2009-12-23 14:28:00,4.1639,4.16937,4.1639,4.16619,4510000.0
2009-12-23 14:29:00,4.16708,4.16786,4.1634,4.16662,7130000.0
2009-12-23 14:30:00,4.16685,4.17349,4.16367,4.16788,14640000.0
2009-12-23 14:31:00,4.16256,4.16943,4.16242,4.16595,6750000.0
2009-12-23 14:32:00,4.16559,4.16622,4.16146,4.16499,4880000.0
2009-12-23 14:33:00,4.16156,4.16616,4.16025,4.16616,7130000.0
2009-12-23 14:34:00,4.16569,4.16683,4.16144,4.16647,6000000.0
2009-12-23 14:35:00,4.16261,4.16506,4.1545,4.16277,6750000.0
2009-12-23 14:36:00,4.16665,4.16834,4.15713,4.16609,7500000.0
2009-12-23 14:37:00,4.16416,4.16601,4.16068,4.16601,5260000.0
2009-12-23 14:38:00,4.16673,4.16688,4.15678,4.16688,6760000.0
2009-12-23 14:39:00,4.16751,4.17377,4.16751,4.16984,5250000.0
2009-12-23 14:40:00,4.16851,4.16891,4.16322,4.16891,4880000.0
2009-12-23 14:41:00,4.16451,4.17388,4.16136,4.16136,5250000.0
2009-12-23 14:42:00,4.16889,4.16949,4.16388,4.16875,4510000.0
2009-12-23 14:43:00,4.16894,4.16894,4.1569,4.15822,6770000.0
2009-12-23 14:44:00,4.15957,4.17148,4.15957,4.17023,6380000.0
2009-12-23 14:45:00,4.17026,4.17026,4.156,4.16427,16140000.0
2009-12-23 14:46:00,4.16659,4.16913,4.16471,4.16908,4880000.0
2009-12-23 14:47:00,4.16935,4.1707,4.16575,4.16936,6750000.0
2009-12-23 14:48:00,4.15879,4.17013,4.15879,4.1694,4140000.0
2009-12-23 14:49:00,4.17079,4.17146,4.16564,4.17037,5640000.0
2009-12-23 14:50:00,4.16591,4.17066,4.16107,4.17066,8250000.0
2009-12-23 14:51:00,4.17034,4.17034,4.1604,4.1696,12400000.0
2009-12-23 14:52:00,4.1709,4.17543,4.16425,4.17303,4880000.0
2009-12-23 14:53:00,4.17055,4.17167,4.16218,4.16909,5630000.0
2009-12-23 14:54:00,4.16972,4.17104,4.16289,4.16363,6750000.0
2009-12-23 14:55:00,4.17136,4.17136,4.1619,4.1688,5260000.0
2009-12-23 14:56:00,4.17072,4.17385,4.16264,4.16926,7510000.0
2009-12-23 14:57:00,4.16929,4.17219,4.16498,4.16607,7130000.0
2009-12-23 14:58:00,4.16989,4.17105,4.16744,4.1688,5630000.0
2009-12-23 14:59:00,4.15944,4.17143,4.15944,4.17143,7130000.0
2009-12-23 15:00:00,4.16576,4.17098,4.16207,4.16207,9000000.0
2009-12-23 15:01:00,4.16775,4.1722,4.16477,4.16793,4510000.0
2009-12-23 15:02:00,4.16816,4.17268,4.16295,4.16295,6000000.0
2009-12-23 15:03:00,4.16748,4.17248,4.16209,4.17016,5260000.0
2009-12-23 15:04:00,4.1605,4.17207,4.1605,4.17,9010000.0
2009-12-23 15:05:00,4.16713,4.16741,4.15401,4.16741,13520000.0
2009-12-23 15:06:00,4.16531,4.16809,4.16233,4.16233,5630000.0
2009-12-23 15:07:00,4.16539,4.1726,4.16539,4.16975,10510000.0
2009-12-23 15:08:00,4.16998,4.16998,4.15967,4.16743,5640000.0
2009-12-23 15:09:00,4.16979,4.16979,4.16415,4.16842,6750000.0
2009-12-23 15:10:00,4.1614,4.16893,4.1587,4.16298,6380000.0
2009-12-23 15:11:00,4.1685,4.17078,4.15901,4.16919,15390000.0
2009-12-23 15:12:00,4.16857,4.17012,4.16185,4.16952,9390000.0
2009-12-23 15:13:00,4.1689,4.1689,4.16118,4.16633,5250000.0
2009-12-23 15:14:00,4.16958,4.1764,4.1643,4.16901,15390000.0
2009-12-23 15:15:00,4.16522,4.17176,4.16401,4.16857,6380000.0
2009-12-23 15:16:00,4.16685,4.16942,4.16404,4.16831,7140000.0
2009-12-23 15:17:00,4.1687,4.16874,4.15793,4.16794,6000000.0
2009-12-23 15:18:00,4.16781,4.1696,4.15897,4.15897,6390000.0
2009-12-23 15:19:00,4.16942,4.16942,4.16415,4.16902,5630000.0
2009-12-23 15:20:00,4.15967,4.1715,4.15967,4.16796,6380000.0
2009-12-23 15:21:00,4.16025,4.1705,4.16025,4.16655,6010000.0
2009-12-23 15:22:00,4.15914,4.16944,4.15914,4.16943,8250000.0
2009-12-23 15:23:00,4.16851,4.16851,4.16012,4.16356,4880000.0
2009-12-23 15:24:00,4.16714,4.16745,4.15708,4.15708,6750000.0
2009-12-23 15:25:00,4.1587,4.16615,4.1587,4.16524,5640000.0
2009-12-23 15:26:00,4.16773,4.16773,4.16532,4.16609,7500000.0
2009-12-23 15:27:00,4.16176,4.16675,4.15606,4.1619,5250000.0
2009-12-23 15:28:00,4.16558,4.1673,4.15716,4.16587,6000000.0
2009-12-23 15:29:00,4.16268,4.17014,4.15894,4.16822,11250000.0
2009-12-23 15:30:00,4.16994,4.17347,4.16105,4.16682,7140000.0
2009-12-23 15:31:00,4.16493,4.16539,4.15637,4.15637,6770000.0
2009-12-23 15:32:00,4.16541,4.16541,4.15919,4.16447,9750000.0
2009-12-23 15:33:00,4.16654,4.16656,4.16046,4.16336,6750000.0
2009-12-23 15:34:00,4.1635,4.16652,4.16142,4.16507,5260000.0
2009-12-23 15:35:00,4.16019,4.16568,4.16019,4.16401,4510000.0
2009-12-23 15:36:00,4.16252,4.17374,4.16168,4.16273,6380000.0
2009-12-23 15:37:00,4.16247,4.1646,4.15944,4.16397,6750000.0
2009-12-23 15:38:00,4.16338,4.1638,4.15813,4.15813,5250000.0
2009-12-23 15:39:00,4.1616,4.16404,4.15711,4.16357,13510000.0
2009-12-23 15:40:00,4.16228,4.16372,4.1534,4.1637,7510000.0
2009-12-23 15:41:00,4.16178,4.16195,4.1524,4.15715,8640000.0
2009-12-23 15:42:00,4.15825,4.16489,4.15355,4.15809,5640000.0
2009-12-23 15:43:00,4.16297,4.16297,4.15612,4.15805,7130000.0
2009-12-23 15:44:00,4.16318,4.16405,4.15607,4.15841,18010000.0
2009-12-23 15:45:00,4.16378,4.16658,4.15458,4.16394,15770000.0
2009-12-23 15:46:00,4.1653,4.16906,4.15735,4.16192,7880000.0
2009-12-23 15:47:00,4.15897,4.16755,4.15897,4.16035,7500000.0
2009-12-23 15:48:00,4.16531,4.16531,4.15735,4.16226,6750000.0
2009-12-23 15:49:00,4.16445,4.16445,4.15884,4.16435,6380000.0
2009-12-23 15:50:00,4.15923,4.16431,4.15923,4.16431,8250000.0
2009-12-23 15:51:00,4.1601,4.16554,4.15478,4.16479,4510000.0
2009-12-23 15:52:00,4.16419,4.16625,4.16025,4.16315,7130000.0
2009-12-23 15:53:00,4.15814,4.16574,4.15773,4.16433,11630000.0
2009-12-23 15:54:00,4.16054,4.16582,4.15643,4.16378,6750000.0
2009-12-23 15:55:00,4.16268,4.16509,4.15646,4.1628,6750000.0
2009-12-23 15:56:00,4.16375,4.16548,4.15658,4.15848,8260000.0
2009-12-23 15:57:00,4.16564,4.16613,4.15538,4.16366,16140000.0
2009-12-23 15:58:00,4.16378,4.16378,4.15402,4.16139,9380000.0
2009-12-23 15:59:00,4.16143,4.17518,4.15849,4.16323,9380000.0
2009-12-23 16:00:00,4.16348,4.1669,4.16018,4.16018,6000000.0
2009-12-23 16:01:00,4.16379,4.16392,4.16007,4.16392,4520000.0
2009-12-23 16:02:00,4.16394,4.16437,4.15879,4.16175,5630000.0
2009-12-23 16:03:00,4.16263,4.16457,4.15946,4.16324,10500000.0
2009-12-23 16:04:00,4.1641,4.16627,4.15886,4.16425,6000000.0
2009-12-23 16:05:00,4.16185,4.1657,4.15879,4.16414,4880000.0
2009-12-23 16:06:00,4.16011,4.16415,4.15663,4.16415,6380000.0
2009-12-23 16:07:00,4.16365,4.16448,4.15941,4.16348,5260000.0
2009-12-23 16:08:00,4.16392,4.16556,4.15965,4.16353,8260000.0
2009-12-23 16:09:00,4.16526,4.1657,4.16121,4.16557,5630000.0
2009-12-23 16:10:00,4.15451,4.16454,4.15287,4.16247,6000000.0
2009-12-23 16:11:00,4.16433,4.16539,4.15489,4.15489,5640000.0
2009-12-23 16:12:00,4.16437,4.16576,4.15518,4.16556,4880000.0
2009-12-23 16:13:00,4.16462,4.16596,4.1548,4.15533,7880000.0
2009-12-23 16:14:00,4.15551,4.16609,4.15551,4.15682,6010000.0
2009-12-23 16:15:00,4.16231,4.16625,4.15317,4.16307,13890000.0
2009-12-23 16:16:00,4.16233,4.16449,4.1539,4.16145,11260000.0
2009-12-23 16:17:00,4.16252,4.16368,4.15883,4.16007,4510000.0
2009-12-23 16:18:00,4.15942,4.16317,4.15343,4.15343,5250000.0
2009-12-23 16:19:00,4.16277,4.16368,4.1597,4.16287,7510000.0
2009-12-23 16:20:00,4.16003,4.16354,4.15335,4.15335,5250000.0
2009-12-23 16:21:00,4.15656,4.16297,4.15656,4.16141,7880000.0
2009-12-23 16:22:00,4.15888,4.16323,4.15361,4.16278,10140000.0
2009-12-23 16:23:00,4.16143,4.1635,4.15443,4.16149,11640000.0
2009-12-23 16:24:00,4.15876,4.16348,4.15787,4.1582,6020000.0
2009-12-23 16:25:00,4.1615,4.16264,4.15303,4.16264,4880000.0
2009-12-23 16:26:00,4.16078,4.16208,4.15076,4.15275,8260000.0
2009-12-23 16:27:00,4.15702,4.16365,4.15702,4.16221,6010000.0
2009-12-23 16:28:00,4.16249,4.1632,4.15262,4.16224,6760000.0
2009-12-23 16:29:00,4.15638,4.16269,4.15429,4.16259,12390000.0
2009-12-23 16:30:00,4.15641,4.16284,4.1546,4.15864,4510000.0
2009-12-23 16:31:00,4.16037,4.16037,4.15561,4.15866,5260000.0
2009-12-23 16:32:00,4.15999,4.15999,4.15697,4.15905,6770000.0
2009-12-23 16:33:00,4.15453,4.16033,4.14887,4.15657,6390000.0
2009-12-23 16:34:00,4.16018,4.16018,4.14889,4.15723,6010000.0
2009-12-23 16:35:00,4.15526,4.16007,4.15501,4.15862,4510000.0
2009-12-23 16:36:00,4.15856,4.15948,4.15522,4.15522,4880000.0
2009-12-23 16:37:00,4.15935,4.15976,4.15455,4.1596,9010000.0
2009-12-23 16:38:00,4.14958,4.15991,4.14958,4.15616,6380000.0
2009-12-23 16:39:00,4.15456,4.16018,4.15436,4.15826,7140000.0
2009-12-23 16:40:00,4.15705,4.16207,4.15127,4.15474,10900000.0
2009-12-23 16:41:00,4.14894,4.16082,4.14894,4.15512,7130000.0
2009-12-23 16:42:00,4.15912,4.15912,4.15297,4.15863,9000000.0
2009-12-23 16:43:00,4.15531,4.16034,4.15531,4.16034,5250000.0
2009-12-23 16:44:00,4.16046,4.16273,4.14865,4.16273,7130000.0
2009-12-23 16:45:00,4.16058,4.16058,4.14966,4.14966,7130000.0
2009-12-23 16:46:00,4.15826,4.15933,4.15101,4.15442,5630000.0
2009-12-23 16:47:00,4.15858,4.15858,4.14913,4.15753,7510000.0
2009-12-23 16:48:00,4.15854,4.16114,4.15156,4.15343,7500000.0
2009-12-23 16:49:00,4.16042,4.16288,4.15462,4.16288,12010000.0
2009-12-23 16:50:00,4.1614,4.16169,4.15473,4.16063,9390000.0
2009-12-23 16:51:00,4.16122,4.16257,4.15749,4.16257,5630000.0
2009-12-23 16:52:00,4.16182,4.16246,4.15311,4.16189,7130000.0
2009-12-23 16:53:00,4.15979,4.16088,4.1545,4.15591,5640000.0
2009-12-23 16:54:00,4.1588,4.161,4.15476,4.15921,8630000.0
2009-12-23 16:55:00,4.15647,4.16012,4.15493,4.16012,4880000.0
2009-12-23 16:56:00,4.16104,4.16104,4.15144,4.15954,4510000.0
2009-12-23 16:57:00,4.15818,4.16208,4.15571,4.15571,7130000.0
2009-12-23 16:58:00,4.16004,4.16067,4.15605,4.16028,5630000.0
2009-12-23 16:59:00,4.16044,4.16175,4.15163,4.16111,5260000.0
2009-12-23 17:00:00,4.16131,4.16316,4.15106,4.16172,14640000.0
2009-12-23 17:01:00,4.16156,4.16203,4.15663,4.1615,6380000.0
2009-12-23 17:02:00,4.15875,4.16272,4.15246,4.15662,6000000.0
2009-12-23 17:03:00,4.15874,4.16032,4.15309,4.15846,5640000.0
2009-12-23 17:04:00,4.15306,4.16022,4.14678,4.15263,11270000.0
2009-12-23 17:05:00,4.15641,4.15722,4.14664,4.15155,6750000.0
2009-12-23 17:06:00,4.15551,4.15676,4.15036,4.15623,4880000.0
2009-12-23 17:07:00,4.15772,4.15839,4.15293,4.15653,14660000.0
2009-12-23 17:08:00,4.15012,4.1549,4.14549,4.15068,6000000.0
2009-12-23 17:09:00,4.15482,4.15613,4.14291,4.15613,9010000.0
2009-12-23 17:10:00,4.15713,4.16168,4.14985,4.15292,12390000.0
2009-12-23 17:11:00,4.15089,4.15669,4.14852,4.15203,16160000.0
2009-12-23 17:12:00,4.15358,4.15553,4.14288,4.15417,10150000.0
2009-12-23 17:13:00,4.14195,4.15524,4.14195,4.15412,6380000.0
2009-12-23 17:14:00,4.14855,4.15641,4.14855,4.15444,6760000.0
2009-12-23 17:15:00,4.1506,4.15485,4.14268,4.14498,10890000.0
2009-12-23 17:16:00,4.15036,4.15524,4.14774,4.14873,6760000.0
2009-12-23 17:17:00,4.14882,4.15574,4.14882,4.15483,7890000.0
2009-12-23 17:18:00,4.14999,4.15389,4.14299,4.15389,6760000.0
2009-12-23 17:19:00,4.15542,4.15655,4.14752,4.15051,6760000.0
2009-12-23 17:20:00,4.14691,4.15623,4.14691,4.15221,6380000.0
2009-12-23 17:21:00,4.14739,4.15696,4.14518,4.14518,6380000.0
2009-12-23 17:22:00,4.1524,4.1569,4.14553,4.15445,13520000.0
2009-12-23 17:23:00,4.15502,4.15541,4.15001,4.15386,7880000.0
2009-12-23 17:24:00,4.15033,4.15537,4.14944,4.15479,5260000.0
2009-12-23 17:25:00,4.15358,4.15729,4.14678,4.15498,6000000.0
2009-12-23 17:26:00,4.15561,4.15649,4.14983,4.15543,10890000.0
2009-12-23 17:27:00,4.15412,4.15605,4.14706,4.15436,12390000.0
2009-12-23 17:28:00,4.144,4.15634,4.144,4.15563,6390000.0
2009-12-23 17:29:00,4.14841,4.15711,4.14487,4.15318,5260000.0
2009-12-23 17:30:00,4.15559,4.15783,4.14584,4.15632,10150000.0
2009-12-23 17:31:00,4.15216,4.15798,4.15187,4.15513,12770000.0
2009-12-23 17:32:00,4.15681,4.15831,4.15213,4.15397,4510000.0
2009-12-23 17:33:00,4.15144,4.15682,4.14663,4.15648,12750000.0
2009-12-23 17:34:00,4.15487,4.15723,4.14618,4.14979,17630000.0
2009-12-23 17:35:00,4.15678,4.1571,4.15197,4.15567,7890000.0
2009-12-23 17:36:00,4.15747,4.15758,4.15295,4.15295,6760000.0
2009-12-23 17:37:00,4.15993,4.16015,4.15488,4.1572,4890000.0
2009-12-23 17:38:00,4.15289,4.15804,4.14627,4.15644,4880000.0
2009-12-23 17:39:00,4.15267,4.15756,4.15267,4.15382,7510000.0
2009-12-23 17:40:00,4.1513,4.15744,4.1513,4.15744,6760000.0
2009-12-23 17:41:00,4.15707,4.15783,4.15219,4.15486,6010000.0
2009-12-23 17:42:00,4.1479,4.1585,4.1479,4.15616,7130000.0
2009-12-23 17:43:00,4.15521,4.15711,4.14726,4.14726,6010000.0
2009-12-23 17:44:00,4.1513,4.15652,4.1499,4.15636,8250000.0
2009-12-23 17:45:00,4.15738,4.15782,4.15039,4.15659,9760000.0
2009-12-23 17:46:00,4.15153,4.15825,4.1495,4.1557,9010000.0
2009-12-23 17:47:00,4.15532,4.15763,4.15209,4.15314,7510000.0
2009-12-23 17:48:00,4.1557,4.15764,4.14809,4.15653,7130000.0
2009-12-23 17:49:00,4.15388,4.15591,4.14481,4.14481,8250000.0
2009-12-23 17:50:00,4.15202,4.15586,4.14754,4.15586,6380000.0
2009-12-23 17:51:00,4.1447,4.15567,4.1447,4.15437,10140000.0
2009-12-23 17:52:00,4.15455,4.15455,4.14221,4.15394,5630000.0
2009-12-23 17:53:00,4.15325,4.15579,4.14765,4.15427,9010000.0
2009-12-23 17:54:00,4.14975,4.15629,4.14973,4.14973,7130000.0
2009-12-23 17:55:00,4.15516,4.15516,4.14723,4.15361,12380000.0
2009-12-23 17:56:00,4.15455,4.1561,4.15087,4.15511,5260000.0
2009-12-23 17:57:00,4.15359,4.15413,4.14693,4.15151,7130000.0
2009-12-23 17:58:00,4.15637,4.15867,4.14846,4.15646,8260000.0
2009-12-23 17:59:00,4.1556,4.15749,4.1511,4.15361,10140000.0
2009-12-23 18:00:00,4.14814,4.15557,4.14638,4.15463,7880000.0
2009-12-23 18:01:00,4.15262,4.15542,4.14988,4.15109,7510000.0
2009-12-23 18:02:00,4.15245,4.15616,4.14933,4.15532,8250000.0
2009-12-23 18:03:00,4.15414,4.15548,4.14593,4.15548,5250000.0
2009-12-23 18:04:00,4.15487,4.15568,4.15284,4.15326,5630000.0
2009-12-23 18:05:00,4.15234,4.15453,4.14614,4.15313,9000000.0
2009-12-23 18:06:00,4.15021,4.15409,4.14745,4.15256,7510000.0
2009-12-23 18:07:00,4.14909,4.15388,4.14864,4.15388,5250000.0
2009-12-23 18:08:00,4.15462,4.15462,4.14844,4.15018,8630000.0
2009-12-23 18:09:00,4.15398,4.15629,4.14476,4.15345,5630000.0
2009-12-23 18:10:00,4.15117,4.15494,4.14858,4.15454,12000000.0
2009-12-23 18:11:00,4.15428,4.15488,4.14542,4.15015,5250000.0
2009-12-23 18:12:00,4.15306,4.15607,4.14568,4.14963,4510000.0
2009-12-23 18:13:00,4.14863,4.15473,4.14394,4.14394,5630000.0
2009-12-23 18:14:00,4.148,4.15428,4.14757,4.15125,6020000.0
2009-12-23 18:15:00,4.1538,4.1538,4.14311,4.14834,9380000.0
2009-12-23 18:16:00,4.15445,4.15849,4.14647,4.14667,7140000.0
2009-12-23 18:17:00,4.15383,4.15492,4.14862,4.15468,6750000.0
2009-12-23 18:18:00,4.15478,4.1574,4.14681,4.15038,6760000.0
2009-12-23 18:19:00,4.14902,4.1542,4.14859,4.1542,4880000.0
2009-12-23 18:20:00,4.1493,4.15496,4.1493,4.15496,5260000.0
2009-12-23 18:21:00,4.14556,4.1548,4.14556,4.1548,6010000.0
2009-12-23 18:22:00,4.15074,4.15464,4.14492,4.15326,6010000.0
2009-12-23 18:23:00,4.14495,4.15459,4.14495,4.15071,10130000.0
2009-12-23 18:24:00,4.15415,4.15415,4.14321,4.15177,8640000.0
2009-12-23 18:25:00,4.15358,4.15624,4.15065,4.15427,6380000.0
2009-12-23 18:26:00,4.15463,4.15463,4.14396,4.14925,5630000.0
2009-12-23 18:27:00,4.15251,4.15266,4.14351,4.14843,7520000.0
2009-12-23 18:28:00,4.15444,4.15516,4.14939,4.15143,7510000.0
2009-12-23 18:29:00,4.15119,4.15487,4.14307,4.15115,4510000.0
2009-12-23 18:30:00,4.15016,4.15702,4.14517,4.14517,9380000.0
2009-12-23 18:31:00,4.1498,4.15685,4.14684,4.15389,8250000.0
2009-12-23 18:32:00,4.14903,4.15528,4.14676,4.15456,10130000.0
2009-12-23 18:33:00,4.15092,4.15649,4.14407,4.15383,9390000.0
2009-12-23 18:34:00,4.15648,4.15717,4.15068,4.15471,5640000.0
2009-12-23 18:35:00,4.14933,4.15749,4.14933,4.15297,12390000.0
2009-12-23 18:36:00,4.15479,4.15648,4.15122,4.15185,7890000.0
2009-12-23 18:37:00,4.15648,4.15764,4.15334,4.15601,6010000.0
2009-12-23 18:38:00,4.15691,4.15691,4.1506,4.1506,8260000.0
2009-12-23 18:39:00,4.15196,4.15347,4.14244,4.15285,8630000.0
2009-12-23 18:40:00,4.15651,4.15705,4.14909,4.15408,9750000.0
2009-12-23 18:41:00,4.15133,4.15615,4.14974,4.15154,6010000.0
2009-12-23 18:42:00,4.1567,4.15795,4.15131,4.15131,8260000.0
2009-12-23 18:43:00,4.15501,4.15681,4.15086,4.1518,7510000.0
2009-12-23 18:44:00,4.15659,4.15659,4.15096,4.15424,6760000.0
2009-12-23 18:45:00,4.15066,4.15895,4.15066,4.15632,6380000.0
2009-12-23 18:46:00,4.1515,4.15726,4.14757,4.15726,6380000.0
2009-12-23 18:47:00,4.15785,4.15815,4.15193,4.15783,7510000.0
2009-12-23 18:48:00,4.15488,4.157,4.15201,4.15643,4510000.0
2009-12-23 18:49:00,4.1569,4.1569,4.15185,4.15439,7130000.0
2009-12-23 18:50:00,4.15704,4.15705,4.15089,4.15146,7510000.0
2009-12-23 18:51:00,4.15802,4.15899,4.15261,4.15375,6750000.0
2009-12-23 18:52:00,4.15307,4.158,4.15205,4.15356,7130000.0
2009-12-23 18:53:00,4.15706,4.15766,4.14715,4.15651,7510000.0
2009-12-23 18:54:00,4.15488,4.15782,4.14765,4.15636,7510000.0
2009-12-23 18:55:00,4.15627,4.15748,4.1483,4.15595,9020000.0
2009-12-23 18:56:00,4.15762,4.15762,4.14939,4.15383,7880000.0
2009-12-23 18:57:00,4.15604,4.15965,4.14825,4.15387,7140000.0
2009-12-23 18:58:00,4.15361,4.16161,4.1476,4.15545,8250000.0
2009-12-23 18:59:00,4.1515,4.15671,4.14502,4.15182,5650000.0
2009-12-23 19:00:00,4.15691,4.15691,4.14681,4.15284,5260000.0
2009-12-23 19:01:00,4.15372,4.15638,4.15062,4.15561,5250000.0
2009-12-23 19:02:00,4.15331,4.15462,4.14149,4.15462,11630000.0
2009-12-23 19:03:00,4.15516,4.157,4.14375,4.14375,7510000.0
2009-12-23 19:04:00,4.1568,4.1568,4.14817,4.14921,10520000.0
2009-12-23 19:05:00,4.15577,4.15628,4.14711,4.15372,8630000.0
2009-12-23 19:06:00,4.15521,4.15521,4.14999,4.15481,7880000.0
2009-12-23 19:07:00,4.15359,4.15575,4.14294,4.15163,6010000.0
2009-12-23 19:08:00,4.1553,4.15607,4.14467,4.14467,4880000.0
2009-12-23 19:09:00,4.15295,4.15891,4.14737,4.14737,5260000.0
2009-12-23 19:10:00,4.15723,4.15723,4.15078,4.15604,7130000.0
2009-12-23 19:12:00,4.15426,4.15615,4.14397,4.15411,7130000.0
2009-12-23 19:13:00,4.15093,4.15685,4.15093,4.15428,5250000.0
2009-12-23 19:14:00,4.14827,4.15911,4.14827,4.15343,7500000.0
2009-12-23 19:15:00,4.15677,4.15677,4.15047,4.15424,6380000.0
2009-12-23 19:16:00,4.15471,4.15744,4.14729,4.15569,9010000.0
2009-12-23 19:17:00,4.15549,4.15873,4.14622,4.15517,6770000.0
2009-12-23 19:18:00,4.15291,4.158,4.14441,4.14441,6000000.0
2009-12-23 19:19:00,4.15759,4.15759,4.15124,4.15124,4510000.0
2009-12-23 19:20:00,4.15639,4.15737,4.15321,4.15488,4510000.0
2009-12-23 19:21:00,4.15123,4.15636,4.14565,4.14997,9380000.0
2009-12-23 19:22:00,4.15311,4.15588,4.14669,4.14669,4880000.0
2009-12-23 19:23:00,4.15203,4.15511,4.14501,4.14651,8250000.0
2009-12-23 19:24:00,4.14837,4.15641,4.14527,4.15191,11270000.0
2009-12-23 19:25:00,4.15101,4.15471,4.14319,4.14319,9010000.0
2009-12-23 19:26:00,4.15605,4.16115,4.14918,4.15813,4510000.0
2009-12-23 19:27:00,4.15577,4.15666,4.14506,4.15666,4880000.0
2009-12-23 19:28:00,4.15504,4.15618,4.15096,4.15325,5630000.0
2009-12-23 19:29:00,4.15615,4.1573,4.14752,4.15412,6760000.0
2009-12-23 19:30:00,4.14874,4.15984,4.14784,4.15274,8260000.0
2009-12-23 19:31:00,4.15611,4.15812,4.15222,4.15437,6760000.0
2009-12-23 19:32:00,4.15006,4.156,4.15006,4.15555,4880000.0
2009-12-23 19:33:00,4.15876,4.16062,4.14745,4.15619,6760000.0
2009-12-23 19:34:00,4.15562,4.15612,4.15199,4.15199,5250000.0
2009-12-23 19:35:00,4.15001,4.15658,4.15001,4.15469,4880000.0
2009-12-23 19:36:00,4.15508,4.15631,4.14591,4.14591,7880000.0
2009-12-23 19:37:00,4.15539,4.15915,4.15058,4.15813,4880000.0
2009-12-23 19:38:00,4.14913,4.15764,4.14913,4.15762,5250000.0
2009-12-23 19:39:00,4.15401,4.15605,4.14657,4.14913,8630000.0
2009-12-23 19:40:00,4.15686,4.15686,4.14567,4.15504,7880000.0
2009-12-23 19:41:00,4.15496,4.15721,4.15087,4.15494,6380000.0
2009-12-23 19:42:00,4.15491,4.15821,4.15151,4.15578,6390000.0
2009-12-23 19:43:00,4.15681,4.15923,4.14865,4.15402,11630000.0
2009-12-23 19:44:00,4.14973,4.15615,4.14973,4.15377,5260000.0
2009-12-23 19:45:00,4.15221,4.15645,4.14454,4.14454,6760000.0
2009-12-23 19:46:00,4.14977,4.15712,4.14973,4.15627,6380000.0
2009-12-23 19:47:00,4.15276,4.15544,4.14978,4.14978,4880000.0
2009-12-23 19:48:00,4.15267,4.15522,4.14574,4.15277,4900000.0
2009-12-23 19:49:00,4.15485,4.15555,4.14979,4.15517,7500000.0
2009-12-23 19:50:00,4.15478,4.15478,4.15084,4.1544,5260000.0
2009-12-23 19:51:00,4.15513,4.15678,4.15222,4.15553,5250000.0
2009-12-23 19:52:00,4.1507,4.1556,4.1507,4.15324,5260000.0
2009-12-23 19:53:00,4.15542,4.15542,4.15237,4.15481,4510000.0
2009-12-23 19:54:00,4.15185,4.15621,4.14614,4.15043,4880000.0
2009-12-23 19:55:00,4.15436,4.15537,4.14938,4.15286,5250000.0
2009-12-23 19:56:00,4.15257,4.15402,4.14912,4.15126,6000000.0
2009-12-23 19:57:00,4.1553,4.15621,4.15078,4.15355,5630000.0
2009-12-23 19:58:00,4.15334,4.15454,4.1434,4.15454,6750000.0
2009-12-23 19:59:00,4.15147,4.15341,4.14377,4.15306,6010000.0
2009-12-23 20:00:00,4.1535,4.15541,4.14641,4.15436,5260000.0
2009-12-23 20:01:00,4.15112,4.15644,4.14575,4.14575,3780000.0
2009-12-23 20:02:00,4.15339,4.15642,4.146,4.15317,5250000.0
2009-12-23 20:03:00,4.14983,4.15639,4.14736,4.15055,5630000.0
2009-12-23 20:04:00,4.15347,4.15665,4.14587,4.15518,5630000.0
2009-12-23 20:05:00,4.15507,4.15507,4.14562,4.1544,4880000.0
2009-12-23 20:06:00,4.15734,4.15734,4.14608,4.1531,7880000.0
2009-12-23 20:07:00,4.15285,4.15784,4.15285,4.15547,4890000.0
2009-12-23 20:08:00,4.15226,4.15736,4.14665,4.14665,8630000.0
2009-12-23 20:09:00,4.15344,4.15822,4.14806,4.15596,5630000.0
2009-12-23 20:10:00,4.15556,4.15556,4.15008,4.15327,5260000.0
2009-12-23 20:11:00,4.15582,4.15676,4.14649,4.15594,6000000.0
2009-12-23 20:12:00,4.15456,4.15687,4.15004,4.15595,8260000.0
2009-12-23 20:13:00,4.14698,4.15668,4.14698,4.15599,6380000.0
2009-12-23 20:14:00,4.15608,4.15692,4.15322,4.15367,4880000.0
2009-12-23 20:15:00,4.15175,4.1553,4.14652,4.14652,7510000.0
2009-12-23 20:16:00,4.15134,4.15675,4.15078,4.15235,5250000.0
2009-12-23 20:17:00,4.15466,4.15813,4.1474,4.14874,8250000.0
2009-12-23 20:18:00,4.15129,4.15627,4.14942,4.14942,6760000.0
2009-12-23 20:19:00,4.15443,4.15619,4.14587,4.1552,4510000.0
2009-12-23 20:20:00,4.15578,4.15578,4.14848,4.15409,6750000.0
2009-12-23 20:21:00,4.14602,4.15694,4.14602,4.15495,6010000.0
2009-12-23 20:22:00,4.1541,4.15893,4.14858,4.15241,5630000.0
2009-12-23 20:23:00,4.15538,4.15653,4.14993,4.15265,6380000.0
2009-12-23 20:24:00,4.15687,4.15723,4.15162,4.15542,7130000.0
2009-12-23 20:25:00,4.15413,4.15457,4.14793,4.15457,5630000.0
2009-12-23 20:26:00,4.15669,4.1573,4.14502,4.15188,6010000.0
2009-12-23 20:27:00,4.15609,4.15765,4.15056,4.15655,6010000.0
2009-12-23 20:28:00,4.15545,4.15738,4.15447,4.15665,4880000.0
2009-12-23 20:29:00,4.15319,4.15653,4.14787,4.14787,4880000.0
2009-12-23 20:30:00,4.15281,4.15752,4.15087,4.15408,5260000.0
2009-12-23 20:31:00,4.15044,4.1566,4.15044,4.15442,6380000.0
2009-12-23 20:32:00,4.1562,4.1562,4.14962,4.15472,5630000.0
2009-12-23 20:33:00,4.15577,4.15618,4.14413,4.15537,5260000.0
2009-12-23 20:34:00,4.15579,4.15579,4.14641,4.14641,4510000.0
2009-12-23 20:35:00,4.15486,4.15561,4.15154,4.15157,3750000.0
2009-12-23 20:36:00,4.15436,4.15551,4.14303,4.15493,4140000.0
2009-12-23 20:37:00,4.15015,4.15589,4.14832,4.15435,5260000.0
2009-12-23 20:38:00,4.15599,4.15625,4.14493,4.15399,7500000.0
2009-12-23 20:39:00,4.15593,4.15646,4.14795,4.15254,5260000.0
2009-12-23 20:40:00,4.15544,4.15701,4.15375,4.15573,4880000.0
2009-12-23 20:41:00,4.15284,4.15911,4.14669,4.14669,4880000.0
2009-12-23 20:42:00,4.15338,4.15632,4.14944,4.14992,4880000.0
2009-12-23 20:43:00,4.15598,4.15639,4.14587,4.14587,5630000.0
2009-12-23 20:44:00,4.15231,4.15906,4.14957,4.14957,5250000.0
2009-12-23 20:45:00,4.15502,4.15798,4.15151,4.15798,5630000.0
2009-12-23 20:46:00,4.15466,4.15491,4.14329,4.15254,5640000.0
2009-12-23 20:47:00,4.15679,4.1594,4.14857,4.1546,4140000.0
2009-12-23 20:48:00,4.15557,4.15573,4.14633,4.15073,4880000.0
2009-12-23 20:49:00,4.1563,4.1563,4.15181,4.15495,4510000.0
2009-12-23 20:50:00,4.15626,4.15626,4.15112,4.15143,6000000.0
2009-12-23 20:51:00,4.14591,4.15506,4.14591,4.15506,5250000.0
2009-12-23 20:52:00,4.15571,4.15571,4.14787,4.1556,6380000.0
2009-12-23 20:53:00,4.15471,4.15577,4.14841,4.14978,5250000.0
2009-12-23 20:54:00,4.1553,4.1567,4.15458,4.15573,5250000.0
2009-12-23 20:55:00,4.15551,4.15586,4.14983,4.15585,6760000.0
2009-12-23 20:56:00,4.15371,4.15676,4.15151,4.15151,6000000.0
2009-12-23 20:57:00,4.1557,4.1557,4.14373,4.14873,7130000.0
2009-12-23 20:58:00,4.15525,4.15525,4.14728,4.15316,6760000.0
2009-12-23 20:59:00,4.15209,4.15605,4.14732,4.14732,4510000.0
2009-12-23 21:00:00,4.15426,4.15595,4.14877,4.15534,6380000.0
2009-12-23 21:01:00,4.15521,4.15702,4.14914,4.14914,4890000.0
2009-12-23 21:02:00,4.15121,4.15661,4.1469,4.15151,4880000.0
2009-12-23 21:03:00,4.15655,4.15709,4.14736,4.15552,4890000.0
2009-12-23 21:04:00,4.15487,4.15733,4.15164,4.15733,5250000.0
2009-12-23 21:05:00,4.15465,4.15655,4.1543,4.1559,7510000.0
2009-12-23 21:06:00,4.15126,4.15565,4.14584,4.15508,4130000.0
2009-12-23 21:07:00,4.15546,4.15724,4.14821,4.14932,4130000.0
2009-12-23 21:08:00,4.15541,4.15718,4.14729,4.14729,5640000.0
2009-12-23 21:09:00,4.15565,4.15667,4.14924,4.14924,5250000.0
2009-12-23 21:10:00,4.15622,4.15721,4.15166,4.15166,6390000.0
2009-12-23 21:11:00,4.15411,4.15552,4.14653,4.15552,7130000.0
2009-12-23 21:12:00,4.15401,4.15509,4.14925,4.15498,4510000.0
2009-12-23 21:13:00,4.15711,4.1608,4.14931,4.15783,6380000.0
2009-12-23 21:14:00,4.15514,4.15711,4.14739,4.14739,4880000.0
2009-12-23 21:15:00,4.15676,4.15676,4.15188,4.15404,5630000.0
2009-12-23 21:16:00,4.15163,4.15395,4.14278,4.14796,6000000.0
2009-12-23 21:17:00,4.15675,4.1576,4.14925,4.15643,4510000.0
2009-12-23 21:18:00,4.1557,4.1557,4.1503,4.15505,8250000.0
2009-12-23 21:19:00,4.14985,4.15686,4.14985,4.15498,4510000.0
2009-12-23 21:20:00,4.15519,4.15574,4.14544,4.14544,8250000.0
2009-12-23 21:21:00,4.15492,4.15492,4.14502,4.15248,6750000.0
2009-12-23 21:22:00,4.15483,4.15632,4.14648,4.15632,4520000.0
2009-12-23 21:23:00,4.1564,4.15663,4.14803,4.15466,5270000.0
2009-12-23 21:24:00,4.15063,4.15601,4.14852,4.15474,5630000.0
2009-12-23 21:25:00,4.15409,4.15512,4.1489,4.1489,5630000.0
2009-12-23 21:26:00,4.14977,4.15524,4.14977,4.15524,5250000.0
2009-12-23 21:27:00,4.15474,4.15474,4.14815,4.15347,5630000.0
2009-12-23 21:28:00,4.15252,4.15511,4.14541,4.15511,6760000.0
2009-12-23 21:29:00,4.15435,4.15718,4.14663,4.14663,8260000.0
2009-12-23 21:30:00,4.15571,4.15639,4.15008,4.15639,6000000.0
2009-12-23 21:31:00,4.15531,4.15607,4.15121,4.15356,6380000.0
2009-12-23 21:32:00,4.1445,4.15579,4.1445,4.15011,5260000.0
2009-12-23 21:33:00,4.15383,4.15499,4.15054,4.1546,6000000.0
2009-12-23 21:34:00,4.14807,4.15401,4.14807,4.15157,4880000.0
2009-12-23 21:35:00,4.15267,4.15516,4.15007,4.15007,4890000.0
2009-12-23 21:36:00,4.15309,4.1567,4.15165,4.15473,6380000.0
2009-12-23 21:37:00,4.15486,4.15652,4.1467,4.15652,6000000.0
2009-12-23 21:38:00,4.1545,4.1545,4.14788,4.14957,4510000.0
2009-12-23 21:39:00,4.14417,4.15383,4.14417,4.15375,7140000.0
2009-12-23 21:40:00,4.14617,4.15481,4.14617,4.15465,4510000.0
2009-12-23 21:41:00,4.15626,4.15626,4.14604,4.1484,7140000.0
2009-12-23 21:42:00,4.15087,4.15488,4.14691,4.15488,7880000.0
2009-12-23 21:43:00,4.1522,4.15583,4.14455,4.14643,7880000.0
2009-12-23 21:44:00,4.1522,4.15786,4.14815,4.14815,5630000.0
2009-12-23 21:45:00,4.15223,4.1561,4.14601,4.14601,6010000.0
2009-12-23 21:46:00,4.15291,4.15649,4.14573,4.15536,4880000.0
2009-12-23 21:47:00,4.15542,4.15542,4.14429,4.14949,5630000.0
2009-12-23 21:48:00,4.15375,4.15597,4.1449,4.1541,5630000.0
2009-12-23 21:49:00,4.15467,4.15575,4.14542,4.1551,7510000.0
2009-12-23 21:50:00,4.14403,4.15868,4.14403,4.15567,5630000.0
2009-12-23 21:51:00,4.1555,4.15658,4.1469,4.15658,6000000.0
2009-12-23 21:52:00,4.15412,4.15477,4.14822,4.15416,6010000.0
2009-12-23 21:53:00,4.15605,4.1565,4.15102,4.15102,4880000.0
2009-12-23 21:54:00,4.15173,4.15627,4.14587,4.151,5260000.0
2009-12-23 21:55:00,4.1549,4.15627,4.15335,4.15462,6770000.0
2009-12-23 21:56:00,4.15615,4.15778,4.14709,4.15075,7140000.0
2009-12-23 21:57:00,4.15423,4.15837,4.15042,4.1518,7510000.0
2009-12-23 21:58:00,4.15804,4.15804,4.148,4.15605,4510000.0
2009-12-23 21:59:00,4.15178,4.15584,4.14693,4.15128,6000000.0
2009-12-23 22:00:00,4.14933,4.15462,4.14537,4.15437,7880000.0
2009-12-23 22:01:00,4.1556,4.15682,4.15359,4.15649,4510000.0
2009-12-23 22:02:00,4.15388,4.15721,4.1512,4.15186,8250000.0
2009-12-23 22:03:00,4.15543,4.16362,4.15164,4.15761,8250000.0
2009-12-23 22:04:00,4.15653,4.15697,4.14971,4.15665,7880000.0
2009-12-23 22:05:00,4.14946,4.15493,4.14694,4.14694,7880000.0
2009-12-23 22:06:00,4.15092,4.1591,4.14662,4.15499,4890000.0
2009-12-23 22:07:00,4.15565,4.15973,4.14935,4.15519,4880000.0
2009-12-23 22:08:00,4.15278,4.15795,4.15237,4.15237,4500000.0
2009-12-23 22:09:00,4.15495,4.15641,4.15013,4.15613,4880000.0
2009-12-23 22:10:00,4.15207,4.15714,4.15207,4.15582,5260000.0
2009-12-23 22:11:00,4.15289,4.15679,4.14609,4.15472,6760000.0
2009-12-23 22:12:00,4.15358,4.15809,4.14861,4.15543,5260000.0
2009-12-23 22:13:00,4.15476,4.15561,4.14969,4.15411,7130000.0
2009-12-23 22:14:00,4.15273,4.15682,4.14754,4.14754,4140000.0
2009-12-23 22:15:00,4.15434,4.15434,4.14464,4.15139,6380000.0
2009-12-23 22:16:00,4.15719,4.15719,4.14704,4.15305,7500000.0
2009-12-23 22:17:00,4.15633,4.15789,4.14759,4.15738,7500000.0
2009-12-23 22:18:00,4.15435,4.15651,4.14883,4.1528,5640000.0
2009-12-23 22:19:00,4.15166,4.15624,4.15063,4.15579,6000000.0
2009-12-23 22:20:00,4.15716,4.15776,4.14581,4.14581,7140000.0
2009-12-23 22:21:00,4.15698,4.15746,4.15211,4.15211,5260000.0
2009-12-23 22:22:00,4.15629,4.15801,4.14702,4.15801,6390000.0
2009-12-23 22:23:00,4.15275,4.15988,4.15002,4.15177,6390000.0
2009-12-23 22:24:00,4.15555,4.1578,4.14659,4.1578,4880000.0
2009-12-23 22:25:00,4.15628,4.15684,4.15245,4.15606,5250000.0
2009-12-23 22:26:00,4.15638,4.15921,4.1498,4.15688,5260000.0
2009-12-23 22:27:00,4.15782,4.15797,4.15248,4.15639,4880000.0
2009-12-23 22:28:00,4.15808,4.15909,4.15527,4.15761,5250000.0
2009-12-23 22:29:00,4.15375,4.15981,4.15003,4.15003,5630000.0
2009-12-23 22:30:00,4.15525,4.15875,4.1529,4.15398,6760000.0
2009-12-23 22:31:00,4.15543,4.15778,4.15183,4.15302,5640000.0
2009-12-23 22:32:00,4.15794,4.15809,4.15572,4.15572,3750000.0
2009-12-23 22:33:00,4.15305,4.15672,4.15222,4.15446,6010000.0
2009-12-23 22:34:00,4.15702,4.15908,4.14896,4.14896,7140000.0
2009-12-23 22:35:00,4.15215,4.15781,4.15169,4.15208,5250000.0
2009-12-23 22:36:00,4.15589,4.15788,4.1548,4.15514,5250000.0
2009-12-23 22:37:00,4.15588,4.1571,4.1556,4.15596,5630000.0
2009-12-23 22:38:00,4.15422,4.15746,4.15113,4.15746,5260000.0
2009-12-23 22:39:00,4.15407,4.159,4.1494,4.15655,6760000.0
2009-12-23 22:40:00,4.15624,4.15624,4.14755,4.15615,4880000.0
2009-12-23 22:41:00,4.15738,4.15738,4.15089,4.15582,4880000.0
2009-12-23 22:42:00,4.15753,4.15753,4.15142,4.15631,4510000.0
2009-12-23 22:43:00,4.15407,4.15779,4.14426,4.15061,6770000.0
2009-12-23 22:44:00,4.15323,4.15703,4.14795,4.14795,6010000.0
2009-12-23 22:45:00,4.15321,4.15767,4.14996,4.14996,5260000.0
2009-12-23 22:46:00,4.15505,4.15704,4.15505,4.15534,3380000.0
2009-12-23 22:47:00,4.15798,4.15926,4.15369,4.15761,6760000.0
2009-12-23 22:48:00,4.15674,4.15782,4.14754,4.1517,4890000.0
2009-12-23 22:49:00,4.15486,4.15592,4.15052,4.15392,7510000.0
2009-12-23 22:50:00,4.15588,4.15776,4.14701,4.15489,7130000.0
2009-12-23 22:51:00,4.15741,4.15807,4.14998,4.1568,5630000.0
2009-12-23 22:52:00,4.15627,4.15839,4.14868,4.15633,8250000.0
2009-12-23 22:53:00,4.15734,4.15734,4.15565,4.15568,5250000.0
2009-12-23 22:54:00,4.15758,4.15884,4.15308,4.15629,7510000.0
2009-12-23 22:55:00,4.15434,4.15556,4.14596,4.15551,6000000.0
2009-12-23 22:56:00,4.14958,4.15737,4.14958,4.15658,4890000.0
2009-12-23 22:57:00,4.15647,4.15755,4.14785,4.15578,6760000.0
2009-12-23 22:58:00,4.15689,4.15689,4.14619,4.15058,4510000.0
2009-12-23 22:59:00,4.15351,4.15737,4.14715,4.14715,4510000.0
2009-12-23 23:00:00,4.15632,4.15745,4.15238,4.15741,4140000.0
2009-12-23 23:01:00,4.15721,4.15721,4.14749,4.15545,6000000.0
2009-12-23 23:02:00,4.15687,4.15731,4.14747,4.14747,5250000.0
2009-12-23 23:03:00,4.15705,4.15705,4.1501,4.1501,5640000.0
2009-12-23 23:04:00,4.15615,4.15786,4.15287,4.15723,5250000.0
2009-12-23 23:05:00,4.14778,4.16035,4.14778,4.15313,5250000.0
2009-12-23 23:07:00,4.15407,4.15758,4.14795,4.15531,4140000.0
2009-12-23 23:08:00,4.15597,4.15734,4.15148,4.15659,4880000.0
2009-12-23 23:09:00,4.15649,4.15774,4.1558,4.15635,5260000.0
2009-12-23 23:10:00,4.15506,4.15782,4.15205,4.15696,5630000.0
2009-12-23 23:11:00,4.15548,4.15861,4.15372,4.15787,5250000.0
2009-12-23 23:12:00,4.1549,4.15901,4.14613,4.14613,5630000.0
2009-12-23 23:13:00,4.15193,4.15752,4.15193,4.15389,5250000.0
2009-12-23 23:14:00,4.15759,4.15925,4.14923,4.14923,5250000.0
2009-12-23 23:15:00,4.15949,4.15949,4.15153,4.15713,4510000.0
2009-12-23 23:16:00,4.15832,4.15832,4.15696,4.15727,3380000.0
2009-12-23 23:17:00,4.15701,4.15701,4.15003,4.15413,5250000.0
2009-12-23 23:18:00,4.15797,4.15909,4.15529,4.1577,5630000.0
2009-12-23 23:19:00,4.15773,4.15831,4.14902,4.14902,3380000.0
2009-12-23 23:20:00,4.15678,4.15834,4.15035,4.15035,5630000.0
2009-12-23 23:21:00,4.1578,4.15782,4.15247,4.15444,4510000.0
2009-12-23 23:22:00,4.15782,4.15819,4.15219,4.15243,5630000.0
2009-12-23 23:23:00,4.15518,4.15818,4.15457,4.15788,5250000.0
2009-12-23 23:24:00,4.15253,4.15809,4.1518,4.15327,5630000.0
2009-12-23 23:25:00,4.15603,4.15838,4.15242,4.15242,4140000.0
2009-12-23 23:26:00,4.15574,4.15769,4.14762,4.14762,5260000.0
2009-12-23 23:27:00,4.15728,4.15791,4.1528,4.15622,4510000.0
2009-12-23 23:28:00,4.15635,4.15921,4.15315,4.15752,8250000.0
2009-12-23 23:29:00,4.15466,4.15737,4.15101,4.1566,6010000.0
2009-12-23 23:30:00,4.15853,4.15853,4.15283,4.15696,7130000.0
2009-12-23 23:31:00,4.15582,4.15685,4.15184,4.15448,6750000.0
2009-12-23 23:32:00,4.15472,4.15826,4.15113,4.15443,4510000.0
2009-12-23 23:33:00,4.1538,4.15685,4.14904,4.15685,4880000.0
2009-12-23 23:34:00,4.15645,4.15924,4.15293,4.15771,7130000.0
2009-12-23 23:35:00,4.14668,4.15755,4.14668,4.15755,7130000.0
2009-12-23 23:36:00,4.1556,4.15817,4.15173,4.15777,5260000.0
2009-12-23 23:37:00,4.1561,4.16018,4.15407,4.15841,6770000.0
2009-12-23 23:38:00,4.15337,4.15723,4.14772,4.14772,7510000.0
2009-12-23 23:39:00,4.15289,4.1589,4.15289,4.1568,6000000.0
2009-12-23 23:40:00,4.15668,4.15872,4.14725,4.15703,6000000.0
2009-12-23 23:42:00,4.15943,4.15943,4.14758,4.15789,6000000.0
2009-12-23 23:43:00,4.15389,4.16015,4.15389,4.15606,4880000.0
2009-12-23 23:44:00,4.154,4.15932,4.14815,4.15527,7130000.0
2009-12-23 23:45:00,4.15593,4.1578,4.1525,4.15756,4520000.0
2009-12-23 23:46:00,4.15597,4.15821,4.1471,4.1509,6760000.0
2009-12-23 23:47:00,4.15163,4.15756,4.1515,4.15304,5640000.0
2009-12-23 23:48:00,4.15809,4.15827,4.15371,4.15371,5640000.0
2009-12-23 23:49:00,4.15207,4.15734,4.1519,4.1533,5640000.0
2009-12-23 23:51:00,4.15812,4.15862,4.15312,4.1573,6380000.0
2009-12-23 23:52:00,4.15653,4.16009,4.15275,4.15275,7880000.0
2009-12-23 23:53:00,4.15779,4.15779,4.15237,4.15521,7510000.0
2009-12-23 23:54:00,4.15415,4.15605,4.14711,4.15605,7140000.0
2009-12-23 23:55:00,4.14875,4.15798,4.14875,4.15463,5630000.0
2009-12-23 23:56:00,4.14362,4.15674,4.14362,4.15449,4880000.0
2009-12-23 23:57:00,4.1526,4.15525,4.14595,4.15092,7510000.0
2009-12-23 23:58:00,4.15043,4.1554,4.14539,4.15085,7500000.0
2009-12-23 23:59:00,4.14415,4.15595,4.14415,4.14606,10880000.0
2009-12-24 00:00:00,4.1552,4.15591,4.14998,4.14998,4890000.0
2009-12-24 00:01:00,4.15379,4.1561,4.14925,4.15065,5250000.0
2009-12-24 00:02:00,4.15285,4.15547,4.15101,4.15478,5630000.0
2009-12-24 00:03:00,4.15208,4.15742,4.14835,4.15681,6380000.0
2009-12-24 00:05:00,4.15441,4.15441,4.14391,4.14857,7510000.0
2009-12-24 00:06:00,4.15314,4.15619,4.14839,4.15619,7880000.0
2009-12-24 00:07:00,4.15119,4.15553,4.15119,4.15435,4880000.0
2009-12-24 00:08:00,4.1526,4.16053,4.15121,4.15338,6010000.0
2009-12-24 00:09:00,4.15528,4.15528,4.14379,4.15126,4880000.0
2009-12-24 00:10:00,4.156,4.15715,4.14693,4.15619,4510000.0
2009-12-24 00:11:00,4.15127,4.15398,4.14927,4.15398,5250000.0
2009-12-24 00:12:00,4.15644,4.15644,4.14674,4.14674,6000000.0
2009-12-24 00:13:00,4.15648,4.15654,4.15134,4.15484,6000000.0
2009-12-24 00:14:00,4.15474,4.15527,4.15086,4.15266,6000000.0
2009-12-24 00:15:00,4.15633,4.15633,4.14961,4.15432,7130000.0
2009-12-24 00:16:00,4.15384,4.15609,4.15245,4.15599,5630000.0
2009-12-24 00:17:00,4.14987,4.15538,4.14987,4.15361,5250000.0
2009-12-24 00:19:00,4.14971,4.15364,4.1434,4.15277,4880000.0
2009-12-24 00:20:00,4.15181,4.15581,4.14581,4.15499,7500000.0
2009-12-24 00:22:00,4.15026,4.15456,4.14331,4.15456,5250000.0
2009-12-24 00:24:00,4.15361,4.15494,4.1453,4.15438,6380000.0
2009-12-24 00:25:00,4.15056,4.15292,4.14684,4.14901,6380000.0
2009-12-24 00:26:00,4.15271,4.15466,4.1506,4.15273,6380000.0
2009-12-24 00:27:00,4.15492,4.15563,4.15117,4.15563,8250000.0
2009-12-24 00:29:00,4.15397,4.15402,4.14278,4.15027,7510000.0
2009-12-24 00:30:00,4.15495,4.15808,4.14938,4.15571,5630000.0
2009-12-24 00:31:00,4.15125,4.15732,4.1508,4.15732,4880000.0
2009-12-24 00:32:00,4.15905,4.15905,4.15546,4.15585,4880000.0
2009-12-24 00:33:00,4.15901,4.15901,4.1582,4.15826,3010000.0
2009-12-24 00:34:00,4.15829,4.15847,4.15686,4.15847,4880000.0
2009-12-24 00:35:00,4.15725,4.1601,4.15342,4.1601,6010000.0
2009-12-24 00:36:00,4.15859,4.15899,4.15393,4.15899,4500000.0
2009-12-24 00:37:00,4.16024,4.16024,4.15761,4.15984,6010000.0
2009-12-24 00:38:00,4.15867,4.15916,4.15463,4.15727,6000000.0
2009-12-24 00:40:00,4.15315,4.16071,4.15315,4.15518,6010000.0
2009-12-24 00:45:00,4.15894,4.15995,4.15591,4.15995,4880000.0
2009-12-24 00:46:00,4.15911,4.16202,4.15518,4.15658,4510000.0
2009-12-24 00:47:00,4.15806,4.15953,4.15373,4.15779,6010000.0
2009-12-24 00:51:00,4.15865,4.15865,4.14916,4.15681,3760000.0
2009-12-24 00:52:00,4.15923,4.15923,4.15052,4.15383,5250000.0
2009-12-24 00:53:00,4.15442,4.15844,4.15198,4.15727,8250000.0
2009-12-24 00:55:00,4.15158,4.15676,4.14801,4.15416,6750000.0
2009-12-24 00:57:00,4.1574,4.15855,4.15308,4.15855,3750000.0
2009-12-24 00:58:00,4.15807,4.15807,4.14799,4.15703,11260000.0
2009-12-24 01:00:00,4.14543,4.15486,4.14543,4.15151,6000000.0
2009-12-24 01:02:00,4.15772,4.15876,4.14955,4.15822,6010000.0
2009-12-24 01:03:00,4.15386,4.16021,4.15304,4.15794,4880000.0
2009-12-24 01:04:00,4.15822,4.15822,4.15612,4.15619,3750000.0
2009-12-24 01:05:00,4.1565,4.15858,4.15584,4.15853,5260000.0
2009-12-24 01:07:00,4.15797,4.15797,4.15191,4.15651,6030000.0
2009-12-24 01:09:00,4.15549,4.15782,4.15274,4.15549,6000000.0
2009-12-24 01:11:00,4.15848,4.15893,4.15329,4.15648,6380000.0
2009-12-24 01:12:00,4.15669,4.15669,4.15278,4.15438,3380000.0
2009-12-24 01:13:00,4.15589,4.15589,4.14953,4.15163,5260000.0
2009-12-24 01:14:00,4.15209,4.15652,4.15125,4.1539,6010000.0
2009-12-24 01:15:00,4.15602,4.15629,4.14428,4.15616,13140000.0
2009-12-24 01:16:00,4.15395,4.15961,4.14885,4.15556,11260000.0
2009-12-24 01:17:00,4.15459,4.15628,4.14642,4.14642,4880000.0
2009-12-24 01:18:00,4.15309,4.15694,4.14713,4.14713,4890000.0
2009-12-24 01:19:00,4.15103,4.15633,4.15099,4.15132,4880000.0
2009-12-24 01:20:00,4.15086,4.15614,4.15086,4.15491,2630000.0
2009-12-24 01:21:00,4.15535,4.15782,4.15203,4.15203,2260000.0
2009-12-24 01:22:00,4.1495,4.15505,4.14936,4.15455,6760000.0
2009-12-24 01:23:00,4.15212,4.15535,4.14555,4.15535,5250000.0
2009-12-24 01:24:00,4.15069,4.15675,4.14981,4.14981,6760000.0
2009-12-24 01:25:00,4.15404,4.15404,4.14797,4.14838,4130000.0
2009-12-24 01:26:00,4.1553,4.15686,4.15172,4.15445,5270000.0
2009-12-24 01:27:00,4.15522,4.15522,4.15188,4.15207,3010000.0
2009-12-24 01:28:00,4.15519,4.15571,4.15117,4.15486,4500000.0
2009-12-24 01:29:00,4.15574,4.15664,4.15037,4.15664,9010000.0
2009-12-24 01:30:00,4.15461,4.15769,4.15461,4.15707,2250000.0
2009-12-24 01:31:00,4.15253,4.15639,4.14842,4.15565,4880000.0
2009-12-24 01:32:00,4.15439,4.15727,4.14675,4.15173,6380000.0
2009-12-24 01:33:00,4.15401,4.15465,4.15091,4.1536,4500000.0
2009-12-24 01:34:00,4.15551,4.15551,4.1438,4.1486,6760000.0
2009-12-24 01:35:00,4.14969,4.15593,4.14614,4.15593,4130000.0
2009-12-24 01:36:00,4.15412,4.15547,4.14623,4.15547,3750000.0
2009-12-24 01:37:00,4.15549,4.15549,4.14498,4.14932,7510000.0
2009-12-24 01:38:00,4.15563,4.15744,4.15057,4.15057,5260000.0
2009-12-24 01:39:00,4.15127,4.15545,4.15099,4.15318,3760000.0
2009-12-24 01:40:00,4.15459,4.15459,4.14466,4.15317,4500000.0
2009-12-24 01:41:00,4.15174,4.15619,4.14596,4.15319,7130000.0
2009-12-24 01:42:00,4.14299,4.15354,4.14059,4.1532,4880000.0
2009-12-24 01:43:00,4.1562,4.1562,4.15223,4.15308,3380000.0
2009-12-24 01:44:00,4.15237,4.15763,4.14615,4.14615,9020000.0
2009-12-24 01:45:00,4.15545,4.15613,4.14792,4.15055,5630000.0
2009-12-24 01:47:00,4.15371,4.15769,4.15185,4.15508,7140000.0
2009-12-24 01:48:00,4.15003,4.15606,4.15003,4.15136,3760000.0
2009-12-24 01:49:00,4.15374,4.15812,4.14842,4.15407,3770000.0
2009-12-24 01:50:00,4.15347,4.15708,4.1471,4.15708,7890000.0
2009-12-24 01:51:00,4.14744,4.15776,4.14744,4.15776,4880000.0
2009-12-24 01:52:00,4.15404,4.15565,4.14586,4.15565,3390000.0
2009-12-24 01:53:00,4.15545,4.15678,4.15111,4.15359,3750000.0
2009-12-24 01:54:00,4.1479,4.15575,4.1442,4.15466,3770000.0
2009-12-24 01:55:00,4.15488,4.15488,4.14215,4.1482,5260000.0
2009-12-24 01:56:00,4.15525,4.15617,4.15045,4.15608,5630000.0
2009-12-24 01:57:00,4.15658,4.15658,4.14497,4.15596,9010000.0
2009-12-24 01:58:00,4.15559,4.15641,4.15072,4.15641,8640000.0
2009-12-24 02:01:00,4.15311,4.15679,4.1515,4.15326,4520000.0
2009-12-24 02:02:00,4.14901,4.154,4.14848,4.14941,6010000.0
2009-12-24 02:03:00,4.15755,4.15978,4.15204,4.15542,7880000.0
2009-12-24 02:04:00,4.15359,4.15668,4.14614,4.15668,7130000.0
2009-12-24 02:05:00,4.15464,4.15464,4.14469,4.15444,9380000.0
2009-12-24 02:06:00,4.15742,4.15808,4.14862,4.15672,11630000.0
2009-12-24 02:08:00,4.1498,4.15634,4.14541,4.1548,4880000.0
2009-12-24 02:09:00,4.15264,4.15624,4.14976,4.1507,7520000.0
2009-12-24 02:10:00,4.15248,4.15407,4.14842,4.15274,6380000.0
2009-12-24 02:11:00,4.1554,4.15823,4.14843,4.15755,7880000.0
2009-12-24 02:12:00,4.15598,4.15775,4.14716,4.15095,9390000.0
2009-12-24 02:13:00,4.15498,4.15669,4.14697,4.15596,5630000.0
2009-12-24 02:14:00,4.15196,4.15491,4.14436,4.14838,14300000.0
2009-12-24 02:15:00,4.15303,4.15592,4.14989,4.15009,6380000.0
2009-12-24 02:16:00,4.14979,4.15679,4.14979,4.15679,5630000.0
2009-12-24 02:17:00,4.15543,4.15787,4.14459,4.15319,5640000.0
2009-12-24 02:18:00,4.15376,4.15634,4.15204,4.15495,6020000.0
2009-12-24 02:19:00,4.14962,4.15414,4.14962,4.15002,5630000.0
2009-12-24 02:20:00,4.15381,4.15577,4.14848,4.15298,6380000.0
2009-12-24 02:21:00,4.15032,4.15573,4.14927,4.15418,6000000.0
2009-12-24 02:22:00,4.14784,4.159,4.14784,4.15336,4510000.0
2009-12-24 02:23:00,4.1545,4.15608,4.15211,4.15608,5260000.0
2009-12-24 02:24:00,4.15327,4.15412,4.14871,4.15322,6770000.0
2009-12-24 02:25:00,4.15424,4.15583,4.14787,4.15307,6010000.0
2009-12-24 02:26:00,4.15452,4.15605,4.14995,4.14995,5250000.0
2009-12-24 02:27:00,4.15418,4.15501,4.14691,4.15328,4510000.0
2009-12-24 02:28:00,4.1529,4.15574,4.1529,4.15574,3010000.0
2009-12-24 02:29:00,4.15567,4.15567,4.15146,4.15431,3760000.0
2009-12-24 02:30:00,4.15684,4.15684,4.14616,4.15534,7140000.0
2009-12-24 02:32:00,4.15534,4.15534,4.14698,4.15022,4510000.0
2009-12-24 02:33:00,4.15404,4.15548,4.1488,4.15376,6380000.0
2009-12-24 02:34:00,4.15475,4.15528,4.14531,4.1487,8640000.0
2009-12-24 02:35:00,4.1534,4.15605,4.15004,4.15589,4510000.0
2009-12-24 02:36:00,4.15429,4.15972,4.15429,4.15632,6760000.0
2009-12-24 02:37:00,4.15686,4.15686,4.15059,4.15253,4140000.0
2009-12-24 02:38:00,4.15576,4.15576,4.1456,4.14949,5630000.0
2009-12-24 02:39:00,4.15714,4.15763,4.1461,4.15609,8260000.0
2009-12-24 02:41:00,4.1551,4.15693,4.15125,4.15125,8630000.0
2009-12-24 02:42:00,4.15471,4.15562,4.14986,4.15341,4880000.0
2009-12-24 02:43:00,4.15334,4.15429,4.14424,4.15429,8260000.0
2009-12-24 02:44:00,4.15751,4.15861,4.14704,4.14704,5630000.0
2009-12-24 02:45:00,4.15686,4.15686,4.144,4.15227,7500000.0
2009-12-24 02:46:00,4.14788,4.15866,4.14788,4.15169,3760000.0
2009-12-24 02:47:00,4.15131,4.15467,4.14376,4.15467,6000000.0
2009-12-24 02:48:00,4.1512,4.15565,4.1468,4.15378,7510000.0
2009-12-24 02:49:00,4.15323,4.15706,4.15081,4.15289,4510000.0
2009-12-24 02:50:00,4.1531,4.15666,4.14558,4.1527,6010000.0
2009-12-24 02:51:00,4.15358,4.15674,4.14901,4.15029,7140000.0
2009-12-24 02:52:00,4.15298,4.15409,4.14977,4.15206,6010000.0
2009-12-24 02:53:00,4.15356,4.15638,4.15139,4.15423,4880000.0
2009-12-24 02:54:00,4.15207,4.1549,4.14512,4.1549,8630000.0
2009-12-24 02:55:00,4.14951,4.15483,4.14721,4.14721,5250000.0
2009-12-24 02:56:00,4.14846,4.15562,4.14583,4.15249,6000000.0
2009-12-24 02:57:00,4.15216,4.15216,4.13851,4.14761,5630000.0
2009-12-24 02:58:00,4.15343,4.15589,4.15022,4.15362,6000000.0
2009-12-24 02:59:00,4.14897,4.15326,4.14269,4.14269,7510000.0
2009-12-24 03:00:00,4.1546,4.15571,4.14816,4.15531,5630000.0
2009-12-24 03:01:00,4.15015,4.15489,4.14991,4.14991,4500000.0
2009-12-24 03:02:00,4.14995,4.15492,4.14424,4.15256,8250000.0
2009-12-24 03:03:00,4.14434,4.15465,4.14434,4.1495,5630000.0
2009-12-24 03:04:00,4.14583,4.15598,4.14583,4.1535,6000000.0
2009-12-24 03:05:00,4.15321,4.156,4.14758,4.156,6750000.0
2009-12-24 03:06:00,4.15276,4.15424,4.14835,4.15204,5260000.0
2009-12-24 03:07:00,4.15004,4.15642,4.15004,4.15278,5250000.0
2009-12-24 03:08:00,4.14266,4.15554,4.14266,4.15554,8630000.0
2009-12-24 03:09:00,4.14719,4.15409,4.14719,4.14943,6000000.0
2009-12-24 03:10:00,4.1516,4.1516,4.1445,4.14806,4520000.0
2009-12-24 03:11:00,4.15303,4.15418,4.1446,4.1446,6000000.0
2009-12-24 03:12:00,4.15485,4.15485,4.14641,4.15466,5630000.0
2009-12-24 03:13:00,4.15399,4.15527,4.14837,4.15367,5250000.0
2009-12-24 03:14:00,4.14942,4.1538,4.14365,4.14365,6380000.0
2009-12-24 03:15:00,4.15083,4.15597,4.1456,4.15597,7130000.0
2009-12-24 03:16:00,4.15336,4.15538,4.15116,4.15227,5260000.0
2009-12-24 03:17:00,4.15422,4.1582,4.14913,4.15179,7880000.0
2009-12-24 03:18:00,4.15059,4.15592,4.14985,4.15432,7130000.0
2009-12-24 03:19:00,4.15509,4.15509,4.14805,4.14805,6000000.0
2009-12-24 03:20:00,4.15432,4.15489,4.14812,4.15286,6760000.0
2009-12-24 03:21:00,4.15479,4.15689,4.15092,4.15689,5250000.0
2009-12-24 03:22:00,4.15103,4.1592,4.1469,4.14797,8270000.0
2009-12-24 03:23:00,4.14818,4.1568,4.14613,4.15495,6010000.0
2009-12-24 03:24:00,4.15466,4.15593,4.15352,4.1548,6380000.0
2009-12-24 03:26:00,4.14715,4.15556,4.14715,4.15379,7880000.0
2009-12-24 03:27:00,4.15237,4.15237,4.14186,4.14359,6380000.0
2009-12-24 03:28:00,4.15518,4.15518,4.14689,4.15222,5260000.0
2009-12-24 03:29:00,4.14961,4.15344,4.14212,4.14359,5260000.0
2009-12-24 03:30:00,4.15502,4.15662,4.15174,4.15174,5630000.0
2009-12-24 03:31:00,4.15391,4.156,4.14549,4.15456,5260000.0
2009-12-24 03:32:00,4.15298,4.15324,4.14936,4.14949,6000000.0
2009-12-24 03:33:00,4.15244,4.15605,4.15098,4.15385,5640000.0
2009-12-24 03:34:00,4.14911,4.15485,4.14911,4.15074,6010000.0
2009-12-24 03:35:00,4.1548,4.15582,4.14621,4.15254,6010000.0
2009-12-24 03:36:00,4.14464,4.15501,4.14464,4.15351,4880000.0
2009-12-24 03:37:00,4.15288,4.15319,4.1406,4.14734,6380000.0
2009-12-24 03:38:00,4.15425,4.15425,4.14793,4.14793,6010000.0
2009-12-24 03:39:00,4.14865,4.15333,4.1445,4.15294,5250000.0
2009-12-24 03:40:00,4.15178,4.15456,4.1441,4.15122,5630000.0
2009-12-24 03:41:00,4.15382,4.15564,4.15076,4.1531,6380000.0
2009-12-24 03:42:00,4.14915,4.15406,4.14777,4.14867,4880000.0
2009-12-24 03:43:00,4.15333,4.15481,4.14522,4.15371,7510000.0
2009-12-24 03:44:00,4.14837,4.15136,4.14257,4.14656,8640000.0
2009-12-24 03:45:00,4.15025,4.1568,4.15025,4.15641,4510000.0
2009-12-24 03:46:00,4.14619,4.15526,4.14595,4.15312,7130000.0
2009-12-24 03:47:00,4.15273,4.15521,4.15082,4.15396,5250000.0
2009-12-24 03:48:00,4.15501,4.15501,4.15157,4.15365,4880000.0
2009-12-24 03:49:00,4.1537,4.15462,4.14365,4.14385,5630000.0
2009-12-24 03:50:00,4.14984,4.1568,4.1441,4.1543,7510000.0
2009-12-24 03:51:00,4.14844,4.15379,4.14834,4.14834,6380000.0
2009-12-24 03:52:00,4.14945,4.15505,4.14367,4.14367,7140000.0
2009-12-24 03:53:00,4.15473,4.15536,4.14848,4.1512,4510000.0
2009-12-24 03:54:00,4.15485,4.1552,4.14482,4.15337,6380000.0
2009-12-24 03:55:00,4.1526,4.1541,4.1414,4.1541,6010000.0
2009-12-24 03:56:00,4.15179,4.1533,4.14804,4.15109,5630000.0
2009-12-24 03:57:00,4.14798,4.15442,4.14745,4.15308,6380000.0
2009-12-24 03:58:00,4.14267,4.15261,4.14267,4.1513,7510000.0
2009-12-24 03:59:00,4.15077,4.15478,4.14421,4.14421,9000000.0
2009-12-24 04:00:00,4.14979,4.15552,4.14979,4.15473,6010000.0
2009-12-24 04:01:00,4.15183,4.15261,4.14348,4.15261,6760000.0
2009-12-24 04:02:00,4.14829,4.15523,4.14598,4.15506,6760000.0
2009-12-24 04:03:00,4.15332,4.15332,4.14782,4.1533,5630000.0
2009-12-24 04:04:00,4.15422,4.15422,4.14731,4.1536,6760000.0
2009-12-24 04:05:00,4.15042,4.15812,4.14548,4.14548,7500000.0
2009-12-24 04:06:00,4.1506,4.15638,4.14428,4.14428,4880000.0
2009-12-24 04:07:00,4.14778,4.15349,4.14758,4.15349,6380000.0
2009-12-24 04:08:00,4.14952,4.15312,4.14372,4.14804,5640000.0
2009-12-24 04:09:00,4.15045,4.15609,4.145,4.145,6760000.0
2009-12-24 04:10:00,4.14882,4.15526,4.14882,4.15403,5250000.0
2009-12-24 04:11:00,4.1529,4.15447,4.14776,4.15447,4880000.0
2009-12-24 04:12:00,4.14437,4.15622,4.14437,4.15324,6380000.0
2009-12-24 04:13:00,4.15204,4.15591,4.14446,4.15591,4510000.0
2009-12-24 04:14:00,4.15491,4.15491,4.14521,4.15435,7880000.0
2009-12-24 04:15:00,4.15351,4.1549,4.14306,4.14306,5260000.0
2009-12-24 04:16:00,4.15506,4.15569,4.14876,4.15079,5630000.0
2009-12-24 04:18:00,4.14719,4.15278,4.14022,4.14022,5630000.0
2009-12-24 04:19:00,4.14869,4.15361,4.14798,4.15248,5250000.0
2009-12-24 04:20:00,4.15391,4.15391,4.14833,4.14833,4880000.0
2009-12-24 04:21:00,4.15235,4.15521,4.14497,4.15518,6000000.0
2009-12-24 04:22:00,4.14716,4.15664,4.14636,4.15223,6380000.0
2009-12-24 04:23:00,4.15257,4.15632,4.14692,4.14692,8630000.0
2009-12-24 04:24:00,4.14948,4.15263,4.14198,4.14198,7510000.0
2009-12-24 04:25:00,4.15251,4.15483,4.15031,4.15372,6750000.0
2009-12-24 04:26:00,4.15027,4.15557,4.14677,4.14677,3010000.0
2009-12-24 04:27:00,4.15091,4.15868,4.14782,4.15491,10130000.0
2009-12-24 04:28:00,4.15457,4.15734,4.14984,4.15501,9760000.0
2009-12-24 04:29:00,4.14918,4.1553,4.14918,4.15383,5260000.0
2009-12-24 04:30:00,4.1553,4.1553,4.14885,4.15387,8250000.0
2009-12-24 04:31:00,4.14824,4.15332,4.14824,4.15332,3010000.0
2009-12-24 04:32:00,4.15267,4.15405,4.14802,4.15246,4890000.0
2009-12-24 04:33:00,4.15149,4.15382,4.14531,4.15022,4130000.0
2009-12-24 04:34:00,4.15391,4.15496,4.15026,4.15026,4880000.0
2009-12-24 04:35:00,4.14847,4.15963,4.14847,4.14953,5630000.0
2009-12-24 04:36:00,4.15425,4.15631,4.14411,4.14497,8260000.0
2009-12-24 04:37:00,4.15114,4.15215,4.14101,4.14296,7880000.0
2009-12-24 04:38:00,4.15275,4.1558,4.15075,4.15084,4880000.0
2009-12-24 04:39:00,4.15333,4.15333,4.14153,4.14153,4880000.0
2009-12-24 04:40:00,4.15286,4.15448,4.14782,4.15135,4510000.0
2009-12-24 04:41:00,4.14969,4.15594,4.14386,4.14578,6380000.0
2009-12-24 04:42:00,4.1533,4.1549,4.15271,4.15321,4880000.0
2009-12-24 04:43:00,4.15375,4.15389,4.14251,4.15389,6750000.0
2009-12-24 04:44:00,4.15616,4.15616,4.15133,4.15469,5260000.0
2009-12-24 04:45:00,4.15538,4.15538,4.14292,4.15214,4880000.0
2009-12-24 04:46:00,4.15059,4.15589,4.14857,4.15449,4510000.0
2009-12-24 04:47:00,4.15089,4.15686,4.14675,4.14675,5270000.0
2009-12-24 04:48:00,4.14913,4.15822,4.14913,4.15473,6000000.0
2009-12-24 04:49:00,4.1539,4.15537,4.1469,4.15097,6000000.0
2009-12-24 04:50:00,4.15633,4.15633,4.15087,4.15533,6380000.0
2009-12-24 04:51:00,4.15257,4.15643,4.14687,4.14692,8270000.0
2009-12-24 04:52:00,4.15448,4.15482,4.14527,4.15482,6750000.0
2009-12-24 04:53:00,4.15275,4.15466,4.14852,4.14852,6770000.0
2009-12-24 04:54:00,4.1508,4.15614,4.1495,4.15399,4880000.0
2009-12-24 04:55:00,4.1508,4.15434,4.1483,4.14911,6000000.0
2009-12-24 04:56:00,4.15451,4.15451,4.14458,4.15375,4880000.0
2009-12-24 04:57:00,4.15138,4.15417,4.14838,4.15064,4880000.0
2009-12-24 04:58:00,4.15374,4.15453,4.14796,4.15077,6010000.0
2009-12-24 04:59:00,4.15294,4.15399,4.14888,4.15301,5260000.0
2009-12-24 05:00:00,4.15422,4.15423,4.14341,4.14341,4890000.0
2009-12-24 05:01:00,4.15083,4.15158,4.14157,4.15112,4890000.0
2009-12-24 05:02:00,4.15371,4.15564,4.15272,4.15272,7500000.0
2009-12-24 05:03:00,4.15421,4.15511,4.14813,4.15363,4880000.0
2009-12-24 05:04:00,4.15508,4.15552,4.14874,4.15417,6000000.0
2009-12-24 05:05:00,4.15228,4.1557,4.15228,4.15391,6390000.0
2009-12-24 05:06:00,4.15502,4.15666,4.14341,4.15219,5650000.0
2009-12-24 05:07:00,4.15357,4.1543,4.14817,4.14817,4880000.0
2009-12-24 05:08:00,4.15562,4.15775,4.14671,4.15276,7130000.0
2009-12-24 05:09:00,4.15268,4.15522,4.14428,4.15522,7140000.0
2009-12-24 05:10:00,4.1556,4.15577,4.14609,4.14609,6000000.0
2009-12-24 05:11:00,4.14946,4.15436,4.14494,4.14494,5630000.0
2009-12-24 05:12:00,4.15665,4.15665,4.15161,4.15491,6010000.0
2009-12-24 05:13:00,4.15429,4.15565,4.14948,4.15515,5260000.0
2009-12-24 05:14:00,4.15298,4.1568,4.1451,4.1451,8270000.0
2009-12-24 05:15:00,4.15377,4.15639,4.14604,4.14604,4520000.0
2009-12-24 05:17:00,4.15309,4.15558,4.14499,4.14499,6010000.0
2009-12-24 05:18:00,4.15625,4.15661,4.14662,4.14662,6380000.0
2009-12-24 05:19:00,4.15497,4.15497,4.14904,4.14904,4500000.0
2009-12-24 05:20:00,4.14826,4.15561,4.14765,4.15561,5250000.0
2009-12-24 05:21:00,4.15591,4.15591,4.1447,4.15296,5260000.0
2009-12-24 05:22:00,4.15486,4.15486,4.14806,4.14937,4880000.0
2009-12-24 05:23:00,4.15337,4.15337,4.14792,4.14829,7500000.0
2009-12-24 05:24:00,4.15293,4.15518,4.15043,4.15283,5630000.0
2009-12-24 05:25:00,4.15126,4.15513,4.14894,4.15513,6380000.0
2009-12-24 05:27:00,4.1544,4.15541,4.14914,4.15541,9380000.0
2009-12-24 05:28:00,4.14824,4.15369,4.14822,4.15211,5250000.0
2009-12-24 05:29:00,4.15591,4.15776,4.14883,4.15327,6010000.0
2009-12-24 05:30:00,4.15141,4.15666,4.15141,4.15266,7130000.0
2009-12-24 05:31:00,4.15333,4.15556,4.14929,4.15351,5260000.0
2009-12-24 05:32:00,4.1539,4.15555,4.15042,4.15042,4890000.0
2009-12-24 05:33:00,4.15252,4.15439,4.14387,4.14992,6390000.0
2009-12-24 05:34:00,4.15066,4.15443,4.1481,4.15264,4140000.0
2009-12-24 05:35:00,4.15273,4.15374,4.14814,4.15298,5250000.0
2009-12-24 05:36:00,4.15148,4.15575,4.14543,4.15303,6010000.0
2009-12-24 05:37:00,4.14227,4.15401,4.14227,4.15345,6010000.0
2009-12-24 05:38:00,4.15407,4.15407,4.14793,4.15339,4880000.0
2009-12-24 05:39:00,4.1445,4.15537,4.1445,4.15297,6760000.0
2009-12-24 05:40:00,4.15204,4.15359,4.14675,4.15359,6010000.0
2009-12-24 05:41:00,4.15399,4.15651,4.15017,4.15427,5630000.0
2009-12-24 05:42:00,4.15481,4.15541,4.14909,4.15172,5250000.0
2009-12-24 05:43:00,4.15187,4.15437,4.14859,4.15437,5630000.0
2009-12-24 05:44:00,4.14472,4.15663,4.14472,4.15415,4880000.0
2009-12-24 05:45:00,4.15569,4.15569,4.14857,4.15199,5250000.0
2009-12-24 05:46:00,4.15103,4.15761,4.14693,4.15553,6380000.0
2009-12-24 05:47:00,4.15484,4.15484,4.14326,4.1453,6000000.0
2009-12-24 05:48:00,4.15242,4.15812,4.14666,4.1553,6760000.0
2009-12-24 05:49:00,4.15037,4.15747,4.14752,4.15389,7510000.0
2009-12-24 05:50:00,4.15081,4.15422,4.14397,4.15422,4510000.0
2009-12-24 05:51:00,4.15375,4.15469,4.14478,4.15347,7510000.0
2009-12-24 05:52:00,4.14987,4.15506,4.1453,4.15249,7500000.0
2009-12-24 05:53:00,4.15377,4.15791,4.14669,4.15454,7880000.0
2009-12-24 05:54:00,4.15223,4.15358,4.14371,4.14865,7510000.0
2009-12-24 05:55:00,4.15415,4.1573,4.14747,4.15151,4890000.0
2009-12-24 05:56:00,4.15416,4.15498,4.14762,4.15029,8250000.0
2009-12-24 05:57:00,4.1448,4.15624,4.1448,4.15146,7500000.0
2009-12-24 05:58:00,4.15145,4.15709,4.14812,4.14812,5630000.0
2009-12-24 05:59:00,4.14755,4.15765,4.14755,4.15684,5630000.0
2009-12-24 06:00:00,4.1466,4.15553,4.1466,4.15454,6380000.0
2009-12-24 06:01:00,4.15327,4.1539,4.14428,4.15278,5260000.0
2009-12-24 06:02:00,4.154,4.154,4.14884,4.15221,4890000.0
2009-12-24 06:03:00,4.15019,4.15659,4.14523,4.15287,5630000.0
2009-12-24 06:04:00,4.15342,4.15491,4.14927,4.15382,4880000.0
2009-12-24 06:05:00,4.15397,4.15476,4.1416,4.15476,6380000.0
2009-12-24 06:06:00,4.15244,4.15244,4.14089,4.15237,6760000.0
2009-12-24 06:07:00,4.15116,4.157,4.14583,4.14583,6000000.0
2009-12-24 06:08:00,4.14361,4.15352,4.14361,4.15336,4140000.0
2009-12-24 06:09:00,4.1548,4.1548,4.14821,4.14821,7880000.0
2009-12-24 06:10:00,4.14946,4.15587,4.14946,4.15179,5630000.0
2009-12-24 06:11:00,4.15434,4.15715,4.15072,4.15439,4510000.0
2009-12-24 06:12:00,4.15483,4.15729,4.14567,4.15681,6760000.0
2009-12-24 06:13:00,4.15133,4.15537,4.14349,4.14349,6750000.0
2009-12-24 06:14:00,4.14928,4.15138,4.14326,4.14326,9020000.0
2009-12-24 06:15:00,4.15114,4.15496,4.14578,4.15336,6760000.0
2009-12-24 06:16:00,4.15164,4.15672,4.14655,4.15563,7140000.0
2009-12-24 06:17:00,4.15615,4.15615,4.14753,4.14753,6380000.0
2009-12-24 06:18:00,4.1525,4.15479,4.14381,4.15437,6000000.0
2009-12-24 06:19:00,4.1561,4.15736,4.15218,4.1549,5640000.0
2009-12-24 06:20:00,4.15483,4.15607,4.14683,4.15541,4880000.0
2009-12-24 06:21:00,4.15123,4.15568,4.1455,4.15009,6380000.0
2009-12-24 06:22:00,4.15449,4.15547,4.14906,4.15383,4880000.0
2009-12-24 06:23:00,4.1508,4.15517,4.14381,4.14381,7510000.0
2009-12-24 06:24:00,4.15743,4.15743,4.14728,4.1555,5260000.0
2009-12-24 06:25:00,4.14828,4.16119,4.14828,4.15503,6380000.0
2009-12-24 06:26:00,4.15449,4.15742,4.1515,4.15466,5630000.0
2009-12-24 06:27:00,4.14746,4.15421,4.14137,4.14137,6390000.0
2009-12-24 06:28:00,4.15297,4.15749,4.14862,4.15673,4880000.0
2009-12-24 06:30:00,4.15146,4.15773,4.15146,4.15271,6380000.0
2009-12-24 06:31:00,4.1543,4.15615,4.14712,4.15615,6000000.0
2009-12-24 06:32:00,4.15631,4.15631,4.15013,4.15075,7140000.0
2009-12-24 06:33:00,4.15236,4.15662,4.15098,4.15498,6000000.0
2009-12-24 06:34:00,4.14964,4.1547,4.14532,4.1505,6010000.0
2009-12-24 06:35:00,4.15258,4.15822,4.15258,4.15632,7510000.0
2009-12-24 06:36:00,4.15696,4.15707,4.15275,4.15413,4510000.0
2009-12-24 06:38:00,4.15426,4.15582,4.14558,4.14558,7130000.0
2009-12-24 06:40:00,4.15406,4.15689,4.15406,4.1557,6010000.0
2009-12-24 06:41:00,4.14409,4.15193,4.14173,4.15188,5630000.0
2009-12-24 06:42:00,4.15486,4.15755,4.14562,4.14562,6390000.0
2009-12-24 06:43:00,4.15643,4.15918,4.14958,4.15109,4880000.0
2009-12-24 06:44:00,4.15062,4.15443,4.14494,4.14494,6750000.0
2009-12-24 06:45:00,4.15139,4.15597,4.1504,4.15479,7510000.0
2009-12-24 06:46:00,4.15459,4.15459,4.14996,4.15432,8250000.0
2009-12-24 06:47:00,4.15301,4.15739,4.14814,4.1543,7130000.0
2009-12-24 06:48:00,4.15247,4.15453,4.14563,4.15064,5630000.0
2009-12-24 06:49:00,4.15205,4.15717,4.14768,4.15038,5630000.0
2009-12-24 06:50:00,4.15426,4.15598,4.15426,4.15598,4130000.0
2009-12-24 06:51:00,4.14963,4.15571,4.14963,4.15478,7130000.0
2009-12-24 06:52:00,4.15595,4.15786,4.15143,4.15528,6750000.0
2009-12-24 06:53:00,4.15388,4.15549,4.14726,4.15182,6750000.0
2009-12-24 06:54:00,4.14961,4.15596,4.14903,4.15175,5260000.0
2009-12-24 06:55:00,4.15046,4.15737,4.14994,4.15224,6750000.0
2009-12-24 06:56:00,4.15571,4.15571,4.14605,4.14605,5260000.0
2009-12-24 06:57:00,4.15343,4.15537,4.14336,4.15537,6750000.0
2009-12-24 06:58:00,4.15385,4.15385,4.14115,4.14853,5250000.0
2009-12-24 06:59:00,4.15212,4.15556,4.1449,4.1449,8260000.0
2009-12-24 07:00:00,4.15711,4.15711,4.1482,4.15379,5630000.0
2009-12-24 07:01:00,4.15526,4.15676,4.1504,4.15458,6000000.0
2009-12-24 07:02:00,4.15571,4.15713,4.1515,4.15713,6380000.0
2009-12-24 07:03:00,4.15477,4.15579,4.14778,4.1517,6400000.0
2009-12-24 07:04:00,4.15384,4.15597,4.14947,4.15456,6380000.0
2009-12-24 07:05:00,4.15132,4.1577,4.14668,4.14668,6380000.0
2009-12-24 07:06:00,4.15457,4.15836,4.14892,4.14892,6010000.0
2009-12-24 07:07:00,4.15765,4.15786,4.15238,4.15731,7140000.0
2009-12-24 07:08:00,4.15539,4.15804,4.15164,4.15545,6020000.0
2009-12-24 07:09:00,4.15469,4.15655,4.15016,4.15093,7140000.0
2009-12-24 07:10:00,4.15459,4.15459,4.14523,4.14523,6760000.0
2009-12-24 07:11:00,4.15782,4.15796,4.15235,4.15698,5250000.0
2009-12-24 07:12:00,4.15664,4.15664,4.15051,4.15532,3400000.0
2009-12-24 07:13:00,4.15162,4.15686,4.14614,4.15298,4890000.0
2009-12-24 07:14:00,4.14497,4.15393,4.14497,4.14961,4880000.0
2009-12-24 07:15:00,4.14797,4.15682,4.14797,4.15408,4510000.0
2009-12-24 07:16:00,4.14931,4.15632,4.14811,4.14811,4890000.0
2009-12-24 07:17:00,4.14925,4.15435,4.14372,4.14372,8250000.0
2009-12-24 07:18:00,4.15679,4.15762,4.14822,4.15762,4890000.0
2009-12-24 07:20:00,4.15606,4.15683,4.15218,4.15683,5630000.0
2009-12-24 07:21:00,4.15596,4.15596,4.14585,4.15336,5630000.0
2009-12-24 07:22:00,4.15696,4.15696,4.15228,4.15636,7510000.0
2009-12-24 07:23:00,4.15349,4.15844,4.14862,4.15719,7140000.0
2009-12-24 07:24:00,4.155,4.15618,4.15008,4.1526,6380000.0
2009-12-24 07:25:00,4.15454,4.15682,4.15192,4.15492,4890000.0
2009-12-24 07:26:00,4.14913,4.15471,4.14542,4.15187,6380000.0
2009-12-24 07:27:00,4.15463,4.15656,4.15054,4.15491,7500000.0
2009-12-24 07:28:00,4.15681,4.15766,4.15298,4.15679,5630000.0
2009-12-24 07:30:00,4.14817,4.15874,4.14817,4.15423,4890000.0
2009-12-24 07:31:00,4.15433,4.15437,4.14957,4.15437,4890000.0
2009-12-24 07:32:00,4.15582,4.15753,4.14828,4.15322,5250000.0
2009-12-24 07:33:00,4.15275,4.15852,4.14581,4.14581,9380000.0
2009-12-24 07:34:00,4.15281,4.15753,4.14535,4.15353,8630000.0
2009-12-24 07:35:00,4.15385,4.1561,4.15086,4.15504,6000000.0
2009-12-24 07:36:00,4.15515,4.15665,4.14564,4.15308,8250000.0
2009-12-24 07:37:00,4.15197,4.15544,4.15022,4.15102,4880000.0
2009-12-24 07:38:00,4.15119,4.15642,4.15075,4.15075,7130000.0
2009-12-24 07:39:00,4.15104,4.15665,4.14983,4.15393,6380000.0
2009-12-24 07:40:00,4.15128,4.15642,4.15128,4.15534,6760000.0
2009-12-24 07:41:00,4.15677,4.15832,4.15182,4.15294,4880000.0
2009-12-24 07:42:00,4.15168,4.15422,4.14417,4.15422,6000000.0
2009-12-24 07:43:00,4.15466,4.15594,4.14612,4.15313,4880000.0
2009-12-24 07:44:00,4.14931,4.15463,4.14382,4.14382,6010000.0
2009-12-24 07:45:00,4.15715,4.15715,4.14675,4.15429,3770000.0
2009-12-24 07:46:00,4.15483,4.15702,4.1474,4.15537,4510000.0
2009-12-24 07:48:00,4.15332,4.15781,4.14881,4.15595,9750000.0
2009-12-24 07:49:00,4.15393,4.15767,4.14809,4.14809,5250000.0
2009-12-24 07:50:00,4.15482,4.15605,4.15116,4.15605,7500000.0
2009-12-24 07:51:00,4.15355,4.15766,4.14832,4.15712,7510000.0
2009-12-24 07:55:00,4.15691,4.15691,4.14854,4.15025,7500000.0
2009-12-24 07:56:00,4.15326,4.15466,4.1445,4.15443,7130000.0
2009-12-24 07:57:00,4.15652,4.15652,4.15088,4.15482,7500000.0
2009-12-24 07:58:00,4.1567,4.1567,4.1518,4.15484,6000000.0
2009-12-24 07:59:00,4.14775,4.15387,4.14775,4.15039,4510000.0
2009-12-24 08:00:00,4.15584,4.15771,4.15122,4.15468,7500000.0
2009-12-24 08:01:00,4.14819,4.15434,4.14819,4.15209,4510000.0
2009-12-24 08:02:00,4.15643,4.15643,4.14776,4.14958,6000000.0
2009-12-24 08:03:00,4.15348,4.15495,4.15104,4.15306,5250000.0
2009-12-24 08:04:00,4.15377,4.15616,4.14767,4.15449,7500000.0
2009-12-24 08:05:00,4.15529,4.15724,4.15214,4.15445,4880000.0
2009-12-24 08:06:00,4.15023,4.15547,4.1453,4.15118,4880000.0
2009-12-24 08:07:00,4.15141,4.15721,4.14636,4.15011,4880000.0
2009-12-24 08:08:00,4.15129,4.15537,4.15069,4.15349,4880000.0
2009-12-24 08:09:00,4.15504,4.15513,4.15298,4.15487,6000000.0
2009-12-24 08:10:00,4.15486,4.15538,4.14541,4.15084,8260000.0
2009-12-24 08:11:00,4.15057,4.15437,4.14903,4.15432,5250000.0
2009-12-24 08:12:00,4.15452,4.15656,4.15116,4.15392,7510000.0
2009-12-24 08:13:00,4.1552,4.15642,4.14693,4.15355,5630000.0
2009-12-24 08:14:00,4.15311,4.15599,4.14584,4.14584,4880000.0
2009-12-24 08:15:00,4.15151,4.15553,4.1502,4.15365,5250000.0
2009-12-24 08:16:00,4.15472,4.15658,4.15017,4.15482,7510000.0
2009-12-24 08:17:00,4.15142,4.1566,4.15126,4.15126,5630000.0
2009-12-24 08:18:00,4.15525,4.15525,4.14346,4.14892,5630000.0
2009-12-24 08:19:00,4.15729,4.15729,4.15016,4.15543,7500000.0
2009-12-24 08:20:00,4.15611,4.15916,4.14949,4.15305,7500000.0
2009-12-24 08:21:00,4.15493,4.15675,4.14661,4.15364,7880000.0
2009-12-24 08:22:00,4.15454,4.15606,4.15088,4.15533,6380000.0
2009-12-24 08:23:00,4.15079,4.15397,4.1432,4.144,7880000.0
2009-12-24 08:24:00,4.15242,4.15562,4.14842,4.15467,4880000.0
2009-12-24 08:25:00,4.14999,4.15626,4.14688,4.15327,6000000.0
2009-12-24 08:26:00,4.15492,4.15535,4.15104,4.15476,5630000.0
2009-12-24 08:27:00,4.15655,4.15659,4.14408,4.14692,5630000.0
2009-12-24 08:28:00,4.15285,4.15565,4.15278,4.15368,5630000.0
2009-12-24 08:29:00,4.15147,4.15672,4.14665,4.15548,16890000.0
2009-12-24 08:30:00,4.14962,4.15657,4.14962,4.15563,7130000.0
2009-12-24 08:31:00,4.15189,4.15602,4.14615,4.15522,6750000.0
2009-12-24 08:32:00,4.15355,4.15633,4.14498,4.15154,7880000.0
2009-12-24 08:33:00,4.15601,4.15768,4.15228,4.15232,4880000.0
2009-12-24 08:34:00,4.14912,4.15729,4.14687,4.15552,5630000.0
2009-12-24 08:35:00,4.14942,4.15645,4.14942,4.155,7130000.0
2009-12-24 08:36:00,4.15416,4.15487,4.14673,4.14738,4150000.0
2009-12-24 08:37:00,4.15132,4.15537,4.14598,4.14598,6000000.0
2009-12-24 08:38:00,4.15474,4.1556,4.1458,4.14983,6390000.0
2009-12-24 08:39:00,4.15383,4.15522,4.14908,4.14908,6760000.0
2009-12-24 08:40:00,4.15249,4.15669,4.15199,4.15207,6760000.0
2009-12-24 08:41:00,4.15664,4.15732,4.15378,4.1554,5250000.0
2009-12-24 08:42:00,4.15692,4.15792,4.14897,4.15494,4880000.0
2009-12-24 08:43:00,4.15532,4.15604,4.15037,4.15037,5250000.0
2009-12-24 08:44:00,4.15659,4.15659,4.14808,4.14808,5630000.0
2009-12-24 08:45:00,4.15317,4.156,4.14605,4.14605,5250000.0
2009-12-24 08:46:00,4.15616,4.15616,4.14842,4.15206,6770000.0
2009-12-24 08:47:00,4.14966,4.15471,4.1494,4.15163,8250000.0
2009-12-24 08:48:00,4.15782,4.15988,4.15329,4.15535,6750000.0
2009-12-24 08:49:00,4.15581,4.15852,4.15297,4.15598,5260000.0
2009-12-24 08:50:00,4.15496,4.15808,4.15308,4.15476,7130000.0
2009-12-24 08:52:00,4.15731,4.15782,4.15284,4.15505,6000000.0
2009-12-24 08:53:00,4.15425,4.15758,4.14713,4.14867,6380000.0
2009-12-24 08:54:00,4.15416,4.15453,4.15371,4.15421,6750000.0
2009-12-24 08:55:00,4.15428,4.15849,4.15067,4.15067,7510000.0
2009-12-24 08:56:00,4.15647,4.15688,4.14692,4.15083,5630000.0
2009-12-24 08:57:00,4.15435,4.15581,4.14939,4.14939,7130000.0
2009-12-24 08:58:00,4.15018,4.15669,4.14482,4.15352,6380000.0
2009-12-24 08:59:00,4.15555,4.15781,4.15382,4.15382,4520000.0
2009-12-24 09:00:00,4.14724,4.15635,4.14724,4.15627,5250000.0
2009-12-24 09:01:00,4.15494,4.15704,4.15343,4.15434,6380000.0
2009-12-24 09:02:00,4.15427,4.15427,4.14782,4.14782,6000000.0
2009-12-24 09:03:00,4.15255,4.15916,4.14672,4.15435,7500000.0
2009-12-24 09:04:00,4.15293,4.16052,4.15169,4.15597,7880000.0
2009-12-24 09:05:00,4.15079,4.15675,4.14992,4.15129,4510000.0
2009-12-24 09:06:00,4.15547,4.15547,4.15126,4.15155,5260000.0
2009-12-24 09:07:00,4.15632,4.15632,4.14639,4.14984,5260000.0
2009-12-24 09:08:00,4.15021,4.15511,4.14793,4.15511,4880000.0
2009-12-24 09:09:00,4.15517,4.1556,4.14947,4.15141,5630000.0
2009-12-24 09:10:00,4.1457,4.15517,4.1457,4.15111,5640000.0
2009-12-24 09:11:00,4.15217,4.15571,4.14508,4.14543,7530000.0
2009-12-24 09:12:00,4.15516,4.15594,4.14941,4.15042,7140000.0
2009-12-24 09:13:00,4.14544,4.15573,4.14544,4.15311,6770000.0
2009-12-24 09:14:00,4.14424,4.15445,4.1414,4.14723,9380000.0
2009-12-24 09:15:00,4.15259,4.15935,4.14697,4.15658,15010000.0
2009-12-24 09:16:00,4.15021,4.155,4.1439,4.15261,6000000.0
2009-12-24 09:17:00,4.15523,4.1563,4.14384,4.1556,7880000.0
2009-12-24 09:18:00,4.15026,4.15643,4.15026,4.15643,4880000.0
2009-12-24 09:19:00,4.15717,4.15717,4.14653,4.15147,6750000.0
2009-12-24 09:20:00,4.155,4.15643,4.15471,4.15515,6760000.0
2009-12-24 09:21:00,4.15433,4.15464,4.15057,4.15057,4510000.0
2009-12-24 09:22:00,4.15268,4.15483,4.14929,4.15483,4880000.0
2009-12-24 09:23:00,4.15395,4.15432,4.14432,4.15431,4510000.0
2009-12-24 09:24:00,4.15489,4.15763,4.1506,4.15588,6380000.0
2009-12-24 09:25:00,4.15498,4.15534,4.14567,4.15053,6750000.0
2009-12-24 09:26:00,4.1546,4.15574,4.14557,4.15574,5250000.0
2009-12-24 09:27:00,4.14601,4.15826,4.14601,4.15428,6010000.0
2009-12-24 09:28:00,4.15111,4.15509,4.14521,4.15311,7500000.0
2009-12-24 09:29:00,4.15098,4.15478,4.14549,4.14549,4880000.0
2009-12-24 09:30:00,4.15566,4.15566,4.15022,4.15368,6000000.0
2009-12-24 09:31:00,4.14592,4.15532,4.14592,4.14592,5630000.0
2009-12-24 09:32:00,4.15025,4.15563,4.15025,4.15563,4880000.0
2009-12-24 09:33:00,4.15272,4.15499,4.14507,4.14971,5640000.0
2009-12-24 09:34:00,4.1446,4.15472,4.1446,4.14929,6010000.0
2009-12-24 09:35:00,4.15475,4.15726,4.15074,4.15295,6750000.0
2009-12-24 09:36:00,4.15446,4.1559,4.14832,4.15411,6010000.0
2009-12-24 09:37:00,4.14991,4.15382,4.14382,4.14382,5250000.0
2009-12-24 09:38:00,4.15386,4.15386,4.1428,4.14796,6380000.0
2009-12-24 09:39:00,4.15078,4.15617,4.15047,4.15387,7130000.0
2009-12-24 09:40:00,4.145,4.15567,4.14404,4.15005,6760000.0
2009-12-24 09:41:00,4.15434,4.15575,4.14983,4.15443,6760000.0
2009-12-24 09:42:00,4.15284,4.15513,4.14942,4.15444,4880000.0
2009-12-24 09:43:00,4.15326,4.15427,4.14826,4.15278,6760000.0
2009-12-24 09:44:00,4.14757,4.1542,4.14629,4.1542,7880000.0
2009-12-24 09:45:00,4.15466,4.15466,4.14939,4.14944,8260000.0
2009-12-24 09:46:00,4.15474,4.15507,4.14936,4.15408,4880000.0
2009-12-24 09:47:00,4.14731,4.15659,4.14731,4.15268,12010000.0
2009-12-24 09:48:00,4.15265,4.15809,4.14659,4.15559,6380000.0
2009-12-24 09:49:00,4.15401,4.15509,4.14825,4.15383,5640000.0
2009-12-24 09:50:00,4.15476,4.15495,4.14953,4.15086,7130000.0
2009-12-24 09:51:00,4.15434,4.15434,4.1496,4.15374,7880000.0
2009-12-24 09:52:00,4.1549,4.1549,4.14932,4.15387,6000000.0
2009-12-24 09:53:00,4.14983,4.15351,4.14432,4.15306,7500000.0
2009-12-24 09:54:00,4.15438,4.15438,4.14314,4.14888,4510000.0
2009-12-24 09:55:00,4.15475,4.15475,4.1485,4.15331,4510000.0
2009-12-24 09:56:00,4.14905,4.15398,4.1435,4.15398,12010000.0
2009-12-24 09:57:00,4.15323,4.15468,4.14931,4.14939,7500000.0
2009-12-24 09:58:00,4.15418,4.15418,4.14888,4.15362,4880000.0
2009-12-24 09:59:00,4.15434,4.15434,4.147,4.14794,5630000.0
2009-12-24 10:00:00,4.15153,4.15532,4.14542,4.15017,4510000.0
2009-12-24 10:01:00,4.15006,4.15714,4.15006,4.15172,6770000.0
2009-12-24 10:02:00,4.14843,4.15316,4.14843,4.15316,5250000.0
2009-12-24 10:03:00,4.14881,4.15578,4.14317,4.14317,7880000.0
2009-12-24 10:04:00,4.15379,4.1553,4.14528,4.1537,10140000.0
2009-12-24 10:05:00,4.15326,4.15536,4.14937,4.1538,9000000.0
2009-12-24 10:06:00,4.14913,4.15485,4.14731,4.15333,7500000.0
2009-12-24 10:07:00,4.15157,4.15331,4.14549,4.14821,4880000.0
2009-12-24 10:08:00,4.15261,4.15472,4.1492,4.15472,5260000.0
2009-12-24 10:09:00,4.15236,4.15268,4.14286,4.15268,7500000.0
2009-12-24 10:10:00,4.14685,4.15477,4.14685,4.15114,6380000.0
2009-12-24 10:11:00,4.14471,4.15759,4.14471,4.15113,7130000.0
2009-12-24 10:12:00,4.1482,4.15579,4.1482,4.15,6380000.0
2009-12-24 10:13:00,4.15289,4.15493,4.14846,4.15094,8630000.0
2009-12-24 10:14:00,4.15341,4.15341,4.14011,4.15278,6760000.0
2009-12-24 10:15:00,4.14579,4.15609,4.14579,4.15609,5640000.0
2009-12-24 10:16:00,4.15454,4.15454,4.14358,4.15365,5630000.0
2009-12-24 10:17:00,4.1492,4.15425,4.1492,4.15159,6390000.0
2009-12-24 10:18:00,4.15035,4.15438,4.14455,4.14455,8250000.0
2009-12-24 10:19:00,4.14456,4.15455,4.14456,4.15335,5260000.0
2009-12-24 10:20:00,4.15165,4.15781,4.14842,4.14842,6780000.0
2009-12-24 10:21:00,4.15473,4.15682,4.15012,4.15553,6760000.0
2009-12-24 10:22:00,4.15406,4.15497,4.15148,4.15148,6390000.0
2009-12-24 10:23:00,4.14926,4.15431,4.14522,4.14522,4880000.0
2009-12-24 10:24:00,4.15486,4.15656,4.14579,4.14579,11260000.0
2009-12-24 10:25:00,4.15215,4.15546,4.14886,4.15314,4510000.0
2009-12-24 10:26:00,4.15496,4.15713,4.15098,4.15283,9000000.0
2009-12-24 10:27:00,4.15251,4.15555,4.14478,4.15331,6380000.0
2009-12-24 10:28:00,4.15381,4.15541,4.15037,4.15496,6380000.0
2009-12-24 10:29:00,4.15064,4.15502,4.15064,4.15474,5260000.0
2009-12-24 10:30:00,4.15187,4.15615,4.14653,4.14653,10880000.0
2009-12-24 10:31:00,4.15364,4.15524,4.14584,4.15303,6380000.0
2009-12-24 10:32:00,4.14985,4.15819,4.1448,4.15596,7500000.0
2009-12-24 10:33:00,4.15485,4.1558,4.15148,4.15482,9000000.0
2009-12-24 10:34:00,4.15095,4.15582,4.14997,4.15324,6750000.0
2009-12-24 10:35:00,4.15015,4.15487,4.14761,4.15444,6000000.0
2009-12-24 10:36:00,4.15039,4.15681,4.1455,4.15263,11650000.0
2009-12-24 10:37:00,4.1549,4.15702,4.1491,4.15314,4510000.0
2009-12-24 10:38:00,4.14776,4.15981,4.14776,4.15474,5640000.0
2009-12-24 10:39:00,4.15396,4.15532,4.14256,4.15532,9760000.0
2009-12-24 10:40:00,4.15312,4.15479,4.14532,4.15097,5260000.0
2009-12-24 10:41:00,4.1508,4.15578,4.14923,4.15489,9760000.0
2009-12-24 10:42:00,4.15384,4.15484,4.14998,4.15177,7140000.0
2009-12-24 10:43:00,4.15531,4.15733,4.14966,4.15426,4890000.0
2009-12-24 10:44:00,4.14592,4.15538,4.14411,4.14411,6750000.0
2009-12-24 10:45:00,4.15355,4.15623,4.14474,4.15228,12760000.0
2009-12-24 10:46:00,4.15159,4.15423,4.14267,4.14889,10500000.0
2009-12-24 10:47:00,4.1454,4.15295,4.1454,4.15098,6000000.0
2009-12-24 10:48:00,4.15355,4.15355,4.14341,4.14341,7140000.0
2009-12-24 10:49:00,4.15016,4.15291,4.14518,4.15291,5630000.0
2009-12-24 10:50:00,4.15319,4.15319,4.14037,4.14783,8250000.0
2009-12-24 10:51:00,4.15313,4.1547,4.14566,4.15282,6000000.0
2009-12-24 10:52:00,4.1485,4.15417,4.14349,4.15206,6390000.0
2009-12-24 10:53:00,4.15318,4.15408,4.14198,4.15032,7890000.0
2009-12-24 10:54:00,4.15188,4.15408,4.14924,4.15071,5260000.0
2009-12-24 10:55:00,4.15377,4.15588,4.14905,4.14905,7510000.0
2009-12-24 10:56:00,4.14791,4.15357,4.14715,4.15051,5260000.0
2009-12-24 10:57:00,4.154,4.15444,4.14513,4.15346,4510000.0
2009-12-24 10:58:00,4.14816,4.1554,4.14188,4.15498,5630000.0
2009-12-24 10:59:00,4.15645,4.16531,4.15233,4.16531,15760000.0
2009-12-24 11:00:00,4.16036,4.16868,4.15641,4.1612,12020000.0
2009-12-24 11:01:00,4.15827,4.15953,4.15777,4.15777,6000000.0
2009-12-24 11:02:00,4.152,4.15831,4.152,4.15752,4890000.0
2009-12-24 11:03:00,4.14816,4.16034,4.14816,4.1583,5260000.0
2009-12-24 11:04:00,4.15862,4.15931,4.15436,4.15862,4510000.0
2009-12-24 11:05:00,4.15838,4.16022,4.15092,4.15092,9390000.0
2009-12-24 11:06:00,4.15785,4.16019,4.15222,4.16019,6760000.0
2009-12-24 11:07:00,4.16215,4.16663,4.1561,4.15857,7500000.0
2009-12-24 11:08:00,4.1563,4.16299,4.1563,4.15774,5630000.0
2009-12-24 11:09:00,4.15597,4.16165,4.15214,4.16112,4880000.0
2009-12-24 11:10:00,4.15617,4.16195,4.15617,4.16195,5630000.0
2009-12-24 11:11:00,4.15719,4.16168,4.15143,4.16016,6760000.0
2009-12-24 11:12:00,4.14871,4.1596,4.14871,4.14919,7510000.0
2009-12-24 11:13:00,4.16027,4.16027,4.15122,4.15924,7130000.0
2009-12-24 11:14:00,4.15987,4.15987,4.14827,4.14827,6760000.0
2009-12-24 11:15:00,4.15944,4.1607,4.15505,4.1607,13130000.0
2009-12-24 11:16:00,4.15799,4.16033,4.1489,4.15432,6750000.0
2009-12-24 11:17:00,4.16005,4.1603,4.15576,4.16026,4150000.0
2009-12-24 11:18:00,4.15814,4.16106,4.15112,4.15658,6010000.0
2009-12-24 11:19:00,4.15859,4.16011,4.14627,4.1565,8260000.0
2009-12-24 11:20:00,4.15591,4.15861,4.14724,4.15371,7510000.0
2009-12-24 11:21:00,4.15429,4.15529,4.14731,4.15312,5630000.0
2009-12-24 11:22:00,4.15612,4.15869,4.15227,4.15456,6760000.0
2009-12-24 11:23:00,4.15238,4.15689,4.14758,4.15324,5250000.0
2009-12-24 11:24:00,4.14986,4.15573,4.14986,4.15115,7130000.0
2009-12-24 11:25:00,4.14593,4.15698,4.14432,4.15548,6750000.0
2009-12-24 11:26:00,4.15301,4.15641,4.14895,4.15526,8260000.0
2009-12-24 11:27:00,4.15703,4.15703,4.15098,4.15098,8260000.0
2009-12-24 11:28:00,4.15053,4.15584,4.14603,4.15584,6760000.0
2009-12-24 11:29:00,4.15538,4.15668,4.15112,4.15112,5630000.0
2009-12-24 11:30:00,4.15201,4.15673,4.15194,4.15547,4510000.0
2009-12-24 11:31:00,4.15636,4.15647,4.14852,4.15598,6020000.0
2009-12-24 11:32:00,4.15731,4.15934,4.14895,4.15631,6380000.0
2009-12-24 11:33:00,4.15337,4.1575,4.15303,4.15427,7140000.0
2009-12-24 11:34:00,4.15443,4.15789,4.15285,4.15318,7880000.0
2009-12-24 11:35:00,4.15385,4.15683,4.15122,4.15233,7510000.0
2009-12-24 11:36:00,4.1512,4.15766,4.14665,4.15453,8260000.0
2009-12-24 11:37:00,4.15538,4.15538,4.14446,4.14446,13150000.0
2009-12-24 11:38:00,4.15281,4.15492,4.14366,4.15145,7900000.0
2009-12-24 11:39:00,4.15252,4.15361,4.14733,4.15361,7140000.0
2009-12-24 11:40:00,4.14602,4.15714,4.14602,4.15007,7130000.0
2009-12-24 11:41:00,4.1535,4.1535,4.14043,4.14344,5260000.0
2009-12-24 11:42:00,4.15285,4.15485,4.14839,4.1541,5250000.0
2009-12-24 11:43:00,4.14832,4.15414,4.14358,4.15414,8630000.0
2009-12-24 11:44:00,4.15303,4.15425,4.14697,4.1526,5630000.0
2009-12-24 11:45:00,4.15077,4.1554,4.14383,4.14383,9760000.0
2009-12-24 11:46:00,4.15428,4.15819,4.14672,4.15209,7510000.0
2009-12-24 11:47:00,4.14726,4.15442,4.14535,4.15442,6380000.0
2009-12-24 11:48:00,4.15479,4.15479,4.14686,4.1515,4510000.0
2009-12-24 11:49:00,4.15468,4.15574,4.1506,4.15069,6010000.0
2009-12-24 11:50:00,4.15055,4.15803,4.14973,4.15803,8630000.0
2009-12-24 11:51:00,4.15346,4.15915,4.14959,4.15915,6010000.0
2009-12-24 11:52:00,4.15831,4.15919,4.15079,4.15079,4890000.0
2009-12-24 11:53:00,4.15865,4.1589,4.15321,4.15332,7130000.0
2009-12-24 11:54:00,4.15491,4.15965,4.15028,4.15965,5250000.0
2009-12-24 11:55:00,4.15962,4.1607,4.1502,4.16052,6000000.0
2009-12-24 11:56:00,4.15908,4.16318,4.15254,4.15254,6760000.0
2009-12-24 11:57:00,4.16282,4.16489,4.15367,4.15847,5630000.0
2009-12-24 11:58:00,4.15514,4.16527,4.15484,4.15484,5630000.0
2009-12-24 11:59:00,4.16306,4.16306,4.15078,4.16294,9380000.0
2009-12-24 12:00:00,4.16335,4.16448,4.15289,4.15916,14640000.0
2009-12-24 12:01:00,4.15733,4.16247,4.15242,4.16048,9010000.0
2009-12-24 12:02:00,4.16074,4.16101,4.15466,4.15588,6010000.0
2009-12-24 12:03:00,4.15599,4.16137,4.15014,4.15758,8250000.0
2009-12-24 12:04:00,4.15803,4.16169,4.15385,4.15451,7500000.0
2009-12-24 12:05:00,4.15038,4.16028,4.15038,4.15647,7880000.0
2009-12-24 12:06:00,4.16319,4.16545,4.15994,4.16464,6380000.0
2009-12-24 12:07:00,4.16352,4.16382,4.15361,4.15935,4880000.0
2009-12-24 12:08:00,4.16243,4.16403,4.15889,4.15889,4890000.0
2009-12-24 12:09:00,4.16051,4.16391,4.15447,4.15853,4880000.0
2009-12-24 12:10:00,4.16025,4.16492,4.15314,4.15511,9760000.0
2009-12-24 12:11:00,4.1639,4.1639,4.15813,4.15813,7130000.0
2009-12-24 12:12:00,4.16227,4.16463,4.15895,4.16297,5630000.0
2009-12-24 12:13:00,4.16324,4.1642,4.1611,4.16353,6000000.0
2009-12-24 12:14:00,4.16092,4.16201,4.15214,4.16201,4890000.0
2009-12-24 12:15:00,4.16542,4.1664,4.15744,4.16135,5630000.0
2009-12-24 12:16:00,4.16199,4.16214,4.15179,4.15179,6000000.0
2009-12-24 12:17:00,4.16285,4.1644,4.15929,4.15957,4880000.0
2009-12-24 12:18:00,4.16256,4.16504,4.15503,4.16136,6010000.0
2009-12-24 12:19:00,4.16302,4.16573,4.15389,4.16254,13520000.0
2009-12-24 12:20:00,4.16309,4.16525,4.15972,4.16393,6380000.0
2009-12-24 12:21:00,4.16495,4.16495,4.15597,4.15992,5260000.0
2009-12-24 12:22:00,4.16346,4.16447,4.15928,4.16136,5260000.0
2009-12-24 12:23:00,4.16113,4.16428,4.15908,4.16428,6380000.0
2009-12-24 12:24:00,4.1637,4.16496,4.15466,4.16306,9770000.0
2009-12-24 12:25:00,4.16308,4.1643,4.15492,4.15789,12400000.0
2009-12-24 12:26:00,4.16407,4.16539,4.15487,4.16217,10890000.0
2009-12-24 12:27:00,4.16355,4.16483,4.15378,4.1606,13130000.0
2009-12-24 12:28:00,4.16025,4.1634,4.15775,4.16302,10140000.0
2009-12-24 12:29:00,4.16243,4.16391,4.15722,4.1602,9760000.0
2009-12-24 12:30:00,4.15601,4.16148,4.15003,4.1598,17280000.0
2009-12-24 12:31:00,4.15729,4.15783,4.15545,4.15663,4510000.0
2009-12-24 12:32:00,4.15453,4.15615,4.14693,4.14693,4140000.0
2009-12-24 12:33:00,4.15148,4.15566,4.15059,4.15226,7510000.0
2009-12-24 12:34:00,4.15581,4.15581,4.14824,4.15202,5630000.0
2009-12-24 12:35:00,4.15377,4.15623,4.14334,4.15487,9000000.0
2009-12-24 12:36:00,4.15103,4.15601,4.15103,4.15545,5250000.0
2009-12-24 12:37:00,4.14751,4.15677,4.14741,4.15519,10140000.0
2009-12-24 12:38:00,4.14812,4.15592,4.14632,4.14632,9380000.0
2009-12-24 12:39:00,4.15256,4.15803,4.14819,4.15652,7880000.0
2009-12-24 12:40:00,4.15304,4.15634,4.14205,4.15634,9010000.0
2009-12-24 12:41:00,4.14703,4.1642,4.14703,4.15577,10890000.0
2009-12-24 12:42:00,4.14757,4.15806,4.14723,4.15682,6380000.0
2009-12-24 12:43:00,4.15266,4.15478,4.14941,4.15478,6000000.0
2009-12-24 12:44:00,4.14788,4.15601,4.14788,4.14909,7510000.0
2009-12-24 12:45:00,4.15678,4.15779,4.1508,4.15779,11270000.0
2009-12-24 12:46:00,4.15469,4.15564,4.14533,4.14533,5260000.0
2009-12-24 12:47:00,4.1566,4.15685,4.14873,4.1526,9010000.0
2009-12-24 12:48:00,4.14965,4.1529,4.14736,4.1522,4510000.0
2009-12-24 12:49:00,4.14896,4.15508,4.14843,4.15152,6750000.0
2009-12-24 12:50:00,4.15553,4.15582,4.14641,4.15538,7510000.0
2009-12-24 12:51:00,4.15002,4.15612,4.15002,4.15612,4510000.0
2009-12-24 12:52:00,4.15465,4.15622,4.14449,4.15542,6380000.0
2009-12-24 12:53:00,4.15411,4.15583,4.14599,4.15069,6760000.0
2009-12-24 12:54:00,4.15655,4.15682,4.14476,4.15682,5250000.0
2009-12-24 12:55:00,4.15427,4.15545,4.14936,4.15313,5630000.0
2009-12-24 12:56:00,4.15577,4.15692,4.1493,4.15593,6750000.0
2009-12-24 12:57:00,4.1536,4.15633,4.15025,4.15025,5270000.0
2009-12-24 12:58:00,4.15264,4.15668,4.15072,4.15072,7510000.0
2009-12-24 12:59:00,4.15484,4.15881,4.14966,4.15103,7500000.0
2009-12-24 13:00:00,4.15552,4.15552,4.14467,4.15347,8290000.0
2009-12-24 13:01:00,4.15071,4.1563,4.15071,4.15518,6010000.0
2009-12-24 13:02:00,4.15598,4.15666,4.14597,4.14597,14260000.0
2009-12-24 13:03:00,4.15274,4.15475,4.14934,4.15349,5260000.0
2009-12-24 13:04:00,4.15202,4.15409,4.14437,4.15285,4880000.0
2009-12-24 13:05:00,4.15459,4.15459,4.14346,4.14897,8260000.0
2009-12-24 13:06:00,4.14751,4.15671,4.14437,4.15007,9760000.0
2009-12-24 13:07:00,4.15257,4.15431,4.14735,4.15143,8250000.0
2009-12-24 13:08:00,4.15141,4.15141,4.14371,4.14823,15020000.0
2009-12-24 13:09:00,4.1471,4.14906,4.1454,4.14799,5640000.0
2009-12-24 13:10:00,4.15122,4.15122,4.14069,4.15113,8630000.0
2009-12-24 13:11:00,4.14617,4.15141,4.14617,4.15141,5250000.0
2009-12-24 13:12:00,4.15294,4.15487,4.14605,4.1507,10500000.0
2009-12-24 13:13:00,4.15172,4.15406,4.14458,4.14727,6000000.0
2009-12-24 13:14:00,4.15074,4.15336,4.14755,4.14799,6000000.0
2009-12-24 13:15:00,4.15103,4.15733,4.14506,4.15236,57460000.0
2009-12-24 13:16:00,4.14877,4.15395,4.14625,4.15142,5630000.0
2009-12-24 13:17:00,4.14911,4.15548,4.14292,4.14514,10510000.0
2009-12-24 13:18:00,4.15313,4.1542,4.14352,4.1542,8260000.0
2009-12-24 13:19:00,4.1531,4.15458,4.14796,4.14796,5630000.0
2009-12-24 13:20:00,4.14778,4.1544,4.14778,4.15237,6380000.0
2009-12-24 13:21:00,4.15255,4.15406,4.14453,4.14624,8250000.0
2009-12-24 13:22:00,4.15406,4.15406,4.14282,4.14282,7500000.0
2009-12-24 13:23:00,4.15037,4.15305,4.14839,4.15192,5270000.0
2009-12-24 13:24:00,4.15276,4.15315,4.14852,4.15274,5250000.0
2009-12-24 13:25:00,4.15094,4.15102,4.14065,4.15102,11640000.0
2009-12-24 13:26:00,4.15398,4.15454,4.14311,4.15077,7130000.0
2009-12-24 13:27:00,4.15167,4.1539,4.14729,4.14729,5260000.0
2009-12-24 13:28:00,4.15085,4.15682,4.14895,4.15244,6760000.0
2009-12-24 13:29:00,4.14696,4.15154,4.14616,4.15124,4510000.0
2009-12-24 13:30:00,4.1526,4.15262,4.1469,4.15262,6380000.0
2009-12-24 13:31:00,4.14878,4.15005,4.14438,4.14628,7880000.0
2009-12-24 13:32:00,4.15025,4.15237,4.14511,4.14755,10520000.0
2009-12-24 13:33:00,4.15151,4.15282,4.14765,4.15201,8250000.0
2009-12-24 13:34:00,4.15453,4.15598,4.14663,4.15243,11280000.0
2009-12-24 13:35:00,4.1518,4.15376,4.14508,4.15369,6380000.0
2009-12-24 13:36:00,4.15198,4.15408,4.14281,4.15322,6010000.0
2009-12-24 13:37:00,4.15459,4.15459,4.14912,4.14987,5630000.0
2009-12-24 13:38:00,4.15329,4.15388,4.14576,4.14938,4880000.0
2009-12-24 13:39:00,4.15045,4.15495,4.14546,4.14979,6760000.0
2009-12-24 13:40:00,4.14889,4.15548,4.14339,4.14365,7130000.0
2009-12-24 13:41:00,4.14113,4.15088,4.14113,4.14499,6380000.0
2009-12-24 13:42:00,4.14735,4.15361,4.14688,4.15163,5250000.0
2009-12-24 13:43:00,4.15138,4.15777,4.14602,4.14602,6380000.0
2009-12-24 13:44:00,4.14868,4.15259,4.14868,4.15211,5630000.0
2009-12-24 13:45:00,4.15328,4.15328,4.14674,4.15036,15750000.0
2009-12-24 13:46:00,4.15278,4.15391,4.14981,4.15033,7880000.0
2009-12-24 13:47:00,4.15144,4.153,4.13991,4.153,7510000.0
2009-12-24 13:48:00,4.15278,4.153,4.15124,4.153,4510000.0
2009-12-24 13:49:00,4.14906,4.1537,4.14906,4.14966,6380000.0
2009-12-24 13:50:00,4.15305,4.15308,4.14689,4.15213,10510000.0
2009-12-24 13:51:00,4.14959,4.15238,4.14959,4.15057,6380000.0
2009-12-24 13:52:00,4.1385,4.14869,4.1385,4.14792,9760000.0
2009-12-24 13:53:00,4.14462,4.1501,4.13887,4.14528,6750000.0
2009-12-24 13:54:00,4.15002,4.15092,4.14412,4.1483,14260000.0
2009-12-24 13:55:00,4.14626,4.15145,4.14568,4.14895,5250000.0
2009-12-24 13:56:00,4.14977,4.15287,4.14304,4.14304,5630000.0
2009-12-24 13:57:00,4.14935,4.15359,4.1464,4.14861,7510000.0
2009-12-24 13:58:00,4.15321,4.15469,4.14326,4.14979,6390000.0
2009-12-24 13:59:00,4.15332,4.15543,4.14524,4.15041,7130000.0
2009-12-24 14:00:00,4.15176,4.15537,4.14599,4.15478,8640000.0
2009-12-24 14:01:00,4.15057,4.15468,4.14929,4.15355,8250000.0
2009-12-24 14:02:00,4.14919,4.15677,4.14919,4.15264,5260000.0
2009-12-24 14:03:00,4.14819,4.15547,4.14819,4.14952,6380000.0
2009-12-24 14:04:00,4.15165,4.15374,4.14274,4.14274,7150000.0
2009-12-24 14:05:00,4.14935,4.15772,4.14616,4.14986,10150000.0
2009-12-24 14:06:00,4.1526,4.15718,4.1432,4.15397,7510000.0
2009-12-24 14:07:00,4.15126,4.15213,4.14456,4.14456,6000000.0
2009-12-24 14:08:00,4.15101,4.15302,4.14401,4.14597,7130000.0
2009-12-24 14:09:00,4.14829,4.15409,4.14761,4.15138,7500000.0
2009-12-24 14:10:00,4.14949,4.1525,4.14715,4.15246,5260000.0
2009-12-24 14:11:00,4.15203,4.15263,4.14558,4.15116,11280000.0
2009-12-24 14:12:00,4.14343,4.15369,4.14163,4.15104,10900000.0
2009-12-24 14:13:00,4.15047,4.15047,4.1423,4.14947,7510000.0
2009-12-24 14:14:00,4.14769,4.15477,4.14416,4.14777,9760000.0
2009-12-24 14:15:00,4.15306,4.15499,4.14569,4.15218,9750000.0
2009-12-24 14:16:00,4.15134,4.15134,4.1469,4.14931,6010000.0
2009-12-24 14:17:00,4.14639,4.15228,4.14639,4.14825,6020000.0
2009-12-24 14:18:00,4.1491,4.15128,4.1481,4.1503,8250000.0
2009-12-24 14:19:00,4.14603,4.14888,4.14359,4.14739,5640000.0
2009-12-24 14:20:00,4.1486,4.15153,4.14522,4.14867,8250000.0
2009-12-24 14:21:00,4.15093,4.15245,4.15032,4.1505,4890000.0
2009-12-24 14:22:00,4.1507,4.15326,4.1507,4.15221,4880000.0
2009-12-24 14:23:00,4.15289,4.15311,4.14147,4.15098,5260000.0
2009-12-24 14:24:00,4.15348,4.15515,4.14706,4.15014,5630000.0
2009-12-24 14:25:00,4.1494,4.15134,4.1449,4.15134,4140000.0
2009-12-24 14:27:00,4.15167,4.15195,4.1463,4.14796,7890000.0
2009-12-24 14:28:00,4.14536,4.15148,4.14536,4.14977,5250000.0
2009-12-24 14:29:00,4.15034,4.15034,4.1458,4.14848,7500000.0
2009-12-24 14:30:00,4.15035,4.15284,4.14399,4.15123,13890000.0
2009-12-24 14:31:00,4.14569,4.15135,4.14569,4.14976,5640000.0
2009-12-24 14:32:00,4.15051,4.15203,4.14751,4.15107,4510000.0
2009-12-24 14:33:00,4.14617,4.15234,4.146,4.15111,7500000.0
2009-12-24 14:34:00,4.15075,4.15367,4.14802,4.15265,6000000.0
2009-12-24 14:35:00,4.1485,4.15239,4.14326,4.1512,6750000.0
2009-12-24 14:36:00,4.15242,4.15251,4.14375,4.15097,7130000.0
2009-12-24 14:37:00,4.15142,4.15255,4.14763,4.15217,5630000.0
2009-12-24 14:38:00,4.15028,4.15028,4.13798,4.14763,6380000.0
2009-12-24 14:39:00,4.14606,4.14941,4.14606,4.14805,4510000.0
2009-12-24 14:40:00,4.14801,4.15149,4.14525,4.15149,5250000.0
2009-12-24 14:41:00,4.14827,4.15191,4.14246,4.14246,5250000.0
2009-12-24 14:42:00,4.15172,4.15176,4.14689,4.15163,4880000.0
2009-12-24 14:43:00,4.15114,4.15114,4.13742,4.14012,6390000.0
2009-12-24 14:44:00,4.14153,4.1507,4.14018,4.1507,6380000.0
2009-12-24 14:45:00,4.14944,4.14944,4.13612,4.14518,16150000.0
2009-12-24 14:46:00,4.149,4.15216,4.14609,4.15216,4510000.0
2009-12-24 14:47:00,4.15114,4.15206,4.14678,4.15039,6750000.0
2009-12-24 14:48:00,4.13947,4.15114,4.13947,4.15012,4880000.0
2009-12-24 14:49:00,4.15042,4.15109,4.14527,4.15002,6010000.0
2009-12-24 14:50:00,4.14319,4.14813,4.13865,4.14813,8250000.0
2009-12-24 14:51:00,4.14757,4.14785,4.13789,4.14722,12400000.0
2009-12-24 14:52:00,4.14835,4.14901,4.14188,4.14869,5250000.0
2009-12-24 14:53:00,4.14821,4.14904,4.13886,4.14693,5630000.0
2009-12-24 14:54:00,4.14855,4.15281,4.1416,4.14299,6010000.0
2009-12-24 14:55:00,4.148,4.14822,4.14154,4.14822,5630000.0
2009-12-24 14:56:00,4.14818,4.14818,4.13845,4.14768,7880000.0
2009-12-24 14:57:00,4.1483,4.1497,4.14357,4.14382,7140000.0
2009-12-24 14:58:00,4.14843,4.14946,4.14614,4.14681,5630000.0
2009-12-24 14:59:00,4.13636,4.14848,4.13636,4.14844,7130000.0
2009-12-24 15:00:00,4.14642,4.15124,4.14181,4.14181,8260000.0
2009-12-24 15:01:00,4.14377,4.15176,4.14319,4.14755,4880000.0
2009-12-24 15:02:00,4.14692,4.15012,4.14119,4.14119,5630000.0
2009-12-24 15:03:00,4.14537,4.15039,4.14139,4.15039,6380000.0
2009-12-24 15:04:00,4.14235,4.15604,4.14235,4.15117,9380000.0
2009-12-24 15:05:00,4.15051,4.15051,4.1347,4.14725,15000000.0
2009-12-24 15:06:00,4.14415,4.14835,4.14315,4.14315,6000000.0
2009-12-24 15:07:00,4.14271,4.14865,4.14161,4.14865,10510000.0
2009-12-24 15:08:00,4.14838,4.1492,4.13908,4.1483,5640000.0
2009-12-24 15:09:00,4.14778,4.14778,4.14239,4.14652,6750000.0
2009-12-24 15:10:00,4.14083,4.14536,4.13502,4.14235,6010000.0
2009-12-24 15:11:00,4.14803,4.1519,4.13984,4.14831,14650000.0
2009-12-24 15:12:00,4.14629,4.14635,4.13919,4.14635,9380000.0
2009-12-24 15:13:00,4.1469,4.14748,4.13987,4.14491,4880000.0
2009-12-24 15:14:00,4.14709,4.14709,4.13315,4.14446,13520000.0
2009-12-24 15:15:00,4.14251,4.14682,4.14066,4.14548,6010000.0
2009-12-24 15:16:00,4.14582,4.14771,4.14243,4.14746,7880000.0
2009-12-24 15:17:00,4.14925,4.15036,4.13917,4.14877,4890000.0
2009-12-24 15:18:00,4.14663,4.14803,4.13726,4.13726,7130000.0
2009-12-24 15:19:00,4.1474,4.1474,4.14197,4.14691,6000000.0
2009-12-24 15:20:00,4.13683,4.14706,4.13543,4.14282,6380000.0
2009-12-24 15:21:00,4.13456,4.14539,4.13456,4.13996,6750000.0
2009-12-24 15:22:00,4.13472,4.14593,4.13472,4.1453,7880000.0
2009-12-24 15:23:00,4.14687,4.14687,4.13931,4.14091,5250000.0
2009-12-24 15:24:00,4.14533,4.14557,4.13447,4.13447,6380000.0
2009-12-24 15:25:00,4.1385,4.1449,4.1385,4.14373,6010000.0
2009-12-24 15:26:00,4.1445,4.14524,4.14213,4.14488,7500000.0
2009-12-24 15:27:00,4.13931,4.14433,4.13271,4.13865,4510000.0
2009-12-24 15:28:00,4.14581,4.14636,4.13663,4.14545,5630000.0
2009-12-24 15:29:00,4.13981,4.14724,4.1362,4.14515,10140000.0
2009-12-24 15:30:00,4.14419,4.14421,4.13365,4.14249,7880000.0
2009-12-24 15:31:00,4.14354,4.1463,4.13732,4.13732,8250000.0
2009-12-24 15:32:00,4.14419,4.14501,4.13763,4.14334,9380000.0
2009-12-24 15:33:00,4.14453,4.14468,4.13895,4.14208,6380000.0
2009-12-24 15:34:00,4.1417,4.14503,4.1393,4.14418,5260000.0
2009-12-24 15:35:00,4.14045,4.14463,4.14045,4.14316,5250000.0
2009-12-24 15:36:00,4.14166,4.14322,4.13324,4.13945,7130000.0
2009-12-24 15:37:00,4.14184,4.14621,4.13935,4.14621,6750000.0
2009-12-24 15:38:00,4.14561,4.14611,4.13999,4.14091,4140000.0
2009-12-24 15:39:00,4.14575,4.14726,4.14076,4.14613,13130000.0
2009-12-24 15:40:00,4.14417,4.14531,4.13493,4.13804,8250000.0
2009-12-24 15:41:00,4.14293,4.14293,4.13058,4.13451,9380000.0
2009-12-24 15:42:00,4.13441,4.14108,4.1304,4.13452,6380000.0
2009-12-24 15:43:00,4.13975,4.14146,4.13415,4.13649,7130000.0
2009-12-24 15:44:00,4.14168,4.14205,4.13437,4.13583,17270000.0
2009-12-24 15:45:00,4.14017,4.14321,4.13028,4.14098,16890000.0
2009-12-24 15:46:00,4.14105,4.14105,4.13167,4.13734,7880000.0
2009-12-24 15:47:00,4.13361,4.14156,4.13361,4.13462,7130000.0
2009-12-24 15:48:00,4.14067,4.14311,4.13561,4.13885,6380000.0
2009-12-24 15:49:00,4.14115,4.14192,4.13653,4.14125,6020000.0
2009-12-24 15:50:00,4.1359,4.14157,4.1359,4.14115,7510000.0
2009-12-24 15:51:00,4.13633,4.14116,4.13143,4.13975,4510000.0
2009-12-24 15:52:00,4.13987,4.14162,4.13548,4.13882,7500000.0
2009-12-24 15:53:00,4.13362,4.14198,4.13343,4.14066,11260000.0
2009-12-24 15:54:00,4.13763,4.14187,4.13194,4.13997,6010000.0
2009-12-24 15:55:00,4.13747,4.1405,4.13063,4.13764,5270000.0
2009-12-24 15:56:00,4.14014,4.14014,4.13027,4.13353,7140000.0
2009-12-24 15:57:00,4.14159,4.14159,4.13098,4.13989,16880000.0
2009-12-24 15:58:00,4.14094,4.14237,4.13282,4.13932,9750000.0
2009-12-24 15:59:00,4.13412,4.14423,4.13292,4.13568,9010000.0
2009-12-24 16:00:00,4.13543,4.13674,4.13158,4.13193,6000000.0
2009-12-24 16:01:00,4.13563,4.1372,4.13351,4.1372,6000000.0
2009-12-24 16:02:00,4.13234,4.13343,4.12639,4.13238,5250000.0
2009-12-24 16:03:00,4.13251,4.13619,4.1308,4.13496,10500000.0
2009-12-24 16:04:00,4.13596,4.13661,4.12971,4.13505,6000000.0
2009-12-24 16:05:00,4.13394,4.13932,4.1335,4.13932,4880000.0
2009-12-24 16:06:00,4.1334,4.13788,4.13005,4.13788,6010000.0
2009-12-24 16:07:00,4.13815,4.13964,4.13387,4.13586,4890000.0
2009-12-24 16:08:00,4.13539,4.14027,4.13417,4.13724,8630000.0
2009-12-24 16:09:00,4.13869,4.1398,4.13501,4.13803,5260000.0
2009-12-24 16:10:00,4.13055,4.14205,4.13045,4.13726,6000000.0
2009-12-24 16:11:00,4.1371,4.13787,4.12986,4.12986,6010000.0
2009-12-24 16:12:00,4.13797,4.13797,4.12857,4.13766,4880000.0
2009-12-24 16:13:00,4.13776,4.13776,4.1256,4.12719,7510000.0
2009-12-24 16:14:00,4.12724,4.13677,4.12681,4.12948,6380000.0
2009-12-24 16:15:00,4.1398,4.14314,4.12992,4.14011,13890000.0
2009-12-24 16:16:00,4.13747,4.13895,4.12861,4.1365,11630000.0
2009-12-24 16:17:00,4.13753,4.1383,4.13342,4.135,5250000.0
2009-12-24 16:18:00,4.1351,4.13879,4.12929,4.12929,4880000.0
2009-12-24 16:19:00,4.13748,4.13985,4.13629,4.13844,7510000.0
2009-12-24 16:20:00,4.13341,4.13784,4.1276,4.1276,4880000.0
2009-12-24 16:21:00,4.13082,4.13855,4.13082,4.13584,8250000.0
2009-12-24 16:22:00,4.1333,4.13894,4.12986,4.13893,10140000.0
2009-12-24 16:23:00,4.1368,4.13891,4.13032,4.1368,11270000.0
2009-12-24 16:24:00,4.13482,4.13861,4.13353,4.13369,6380000.0
2009-12-24 16:25:00,4.13555,4.13808,4.12777,4.13808,4510000.0
2009-12-24 16:26:00,4.13509,4.13509,4.12306,4.12606,7890000.0
2009-12-24 16:27:00,4.13273,4.13665,4.13273,4.13665,6380000.0
2009-12-24 16:28:00,4.13507,4.13736,4.1275,4.13736,7130000.0
2009-12-24 16:29:00,4.13286,4.13795,4.13008,4.13644,13130000.0
2009-12-24 16:30:00,4.1298,4.13629,4.12825,4.13375,5630000.0
2009-12-24 16:31:00,4.13406,4.13544,4.1304,4.13544,4890000.0
2009-12-24 16:32:00,4.13497,4.13683,4.13353,4.13373,7890000.0
2009-12-24 16:33:00,4.12972,4.13531,4.12481,4.13467,7500000.0
2009-12-24 16:34:00,4.13697,4.13697,4.1252,4.13478,6380000.0
2009-12-24 16:35:00,4.13247,4.13695,4.13118,4.13675,4880000.0
2009-12-24 16:36:00,4.13597,4.13731,4.1333,4.13331,4510000.0
2009-12-24 16:37:00,4.13799,4.14044,4.13441,4.13789,9380000.0
2009-12-24 16:38:00,4.12675,4.13517,4.12675,4.13214,5640000.0
2009-12-24 16:39:00,4.13216,4.13806,4.13216,4.13594,7130000.0
2009-12-24 16:40:00,4.13325,4.13722,4.12649,4.13075,10890000.0
2009-12-24 16:41:00,4.13761,4.13911,4.12801,4.13308,6760000.0
2009-12-24 16:42:00,4.13672,4.13742,4.13252,4.1372,8630000.0
2009-12-24 16:43:00,4.13314,4.13973,4.13314,4.13973,4510000.0
2009-12-24 16:44:00,4.13859,4.13859,4.12683,4.13828,7880000.0
2009-12-24 16:45:00,4.13838,4.14029,4.13066,4.13066,7130000.0
2009-12-24 16:46:00,4.13895,4.14116,4.13207,4.13538,5260000.0
2009-12-24 16:47:00,4.14032,4.14059,4.1315,4.13841,7510000.0
2009-12-24 16:48:00,4.14268,4.14711,4.13345,4.13474,7500000.0
2009-12-24 16:49:00,4.14735,4.15154,4.14066,4.15069,11630000.0
2009-12-24 16:50:00,4.14917,4.14917,4.13685,4.14493,9390000.0
2009-12-24 16:51:00,4.14408,4.14557,4.13901,4.14305,5260000.0
2009-12-24 16:52:00,4.14483,4.14697,4.13791,4.13921,6760000.0
2009-12-24 16:53:00,4.14597,4.14853,4.14234,4.14234,6750000.0
2009-12-24 16:54:00,4.14512,4.1467,4.14096,4.14494,8630000.0
2009-12-24 16:55:00,4.1425,4.14672,4.14127,4.14672,5250000.0
2009-12-24 16:56:00,4.14597,4.14597,4.13594,4.14534,4880000.0
2009-12-24 16:57:00,4.14312,4.14718,4.14139,4.14139,7130000.0
2009-12-24 16:58:00,4.14411,4.14632,4.14037,4.14567,6010000.0
2009-12-24 16:59:00,4.14634,4.14712,4.13739,4.14694,5630000.0
2009-12-24 17:00:00,4.14678,4.14693,4.13751,4.1465,13140000.0
2009-12-24 17:01:00,4.14631,4.14702,4.14173,4.1456,6380000.0
2009-12-24 17:02:00,4.14349,4.14786,4.13793,4.14159,6010000.0
2009-12-24 17:03:00,4.14511,4.14628,4.14021,4.14533,6750000.0
2009-12-24 17:04:00,4.14271,4.14836,4.13758,4.14114,12010000.0
2009-12-24 17:05:00,4.14494,4.14554,4.13503,4.13991,6380000.0
2009-12-24 17:06:00,4.14554,4.14652,4.1392,4.14505,4880000.0
2009-12-24 17:07:00,4.14657,4.14742,4.1425,4.14651,15770000.0
2009-12-24 17:08:00,4.14076,4.14609,4.13653,4.14158,5630000.0
2009-12-24 17:09:00,4.14532,4.14685,4.13605,4.14626,8260000.0
2009-12-24 17:10:00,4.14668,4.14801,4.13926,4.14263,13500000.0
2009-12-24 17:11:00,4.14201,4.14979,4.13881,4.14232,18010000.0
2009-12-24 17:12:00,4.14467,4.14688,4.13594,4.14638,11260000.0
2009-12-24 17:13:00,4.13412,4.14543,4.13412,4.14543,6750000.0
2009-12-24 17:14:00,4.13513,4.14402,4.13513,4.14402,7130000.0
2009-12-24 17:15:00,4.14501,4.14991,4.13829,4.13829,10890000.0
2009-12-24 17:16:00,4.13972,4.14518,4.1369,4.13734,6760000.0
2009-12-24 17:17:00,4.14054,4.14678,4.1403,4.14373,9000000.0
2009-12-24 17:18:00,4.14101,4.14599,4.13481,4.14358,7880000.0
2009-12-24 17:19:00,4.14617,4.14617,4.13483,4.14015,6380000.0
2009-12-24 17:20:00,4.13305,4.14176,4.13305,4.13753,6750000.0
2009-12-24 17:21:00,4.13904,4.14798,4.13525,4.13525,6760000.0
2009-12-24 17:22:00,4.13903,4.14662,4.13413,4.14184,13520000.0
2009-12-24 17:23:00,4.14623,4.14623,4.14034,4.14604,7890000.0
2009-12-24 17:24:00,4.13908,4.14476,4.13896,4.14303,5260000.0
2009-12-24 17:25:00,4.1444,4.14603,4.13621,4.14376,5260000.0
2009-12-24 17:26:00,4.14626,4.14628,4.13938,4.14628,12000000.0
2009-12-24 17:27:00,4.1425,4.14633,4.1376,4.14442,12400000.0
2009-12-24 17:29:00,4.13467,4.14272,4.13043,4.14272,4890000.0
2009-12-24 17:30:00,4.14582,4.14678,4.13509,4.14355,11260000.0
2009-12-24 17:31:00,4.13807,4.14604,4.13807,4.14445,13510000.0
2009-12-24 17:32:00,4.14198,4.14555,4.14198,4.14504,5250000.0
2009-12-24 17:33:00,4.13837,4.14398,4.13222,4.14398,12380000.0
2009-12-24 17:34:00,4.14427,4.1468,4.13591,4.14029,18010000.0
2009-12-24 17:35:00,4.14658,4.14658,4.1397,4.14307,8250000.0
2009-12-24 17:36:00,4.1453,4.14629,4.14037,4.14037,7130000.0
2009-12-24 17:37:00,4.14341,4.14576,4.14218,4.14563,5630000.0
2009-12-24 17:38:00,4.14083,4.14652,4.13678,4.14574,4510000.0
2009-12-24 17:39:00,4.1399,4.14552,4.1399,4.14148,8250000.0
2009-12-24 17:40:00,4.14087,4.14715,4.14087,4.14583,7500000.0
2009-12-24 17:41:00,4.14442,4.14514,4.14003,4.14312,6000000.0
2009-12-24 17:42:00,4.13624,4.14947,4.13624,4.14583,7880000.0
2009-12-24 17:43:00,4.14263,4.14263,4.1334,4.1334,6010000.0
2009-12-24 17:44:00,4.13962,4.1468,4.13962,4.14381,8260000.0
2009-12-24 17:45:00,4.1448,4.14577,4.13909,4.14352,9760000.0
2009-12-24 17:46:00,4.13625,4.14477,4.13365,4.14067,9380000.0
2009-12-24 17:47:00,4.13887,4.14142,4.13468,4.13597,8260000.0
2009-12-24 17:48:00,4.14063,4.14302,4.13401,4.13953,7500000.0
2009-12-24 17:49:00,4.14014,4.14234,4.13122,4.13122,7880000.0
2009-12-24 17:50:00,4.13748,4.1432,4.13396,4.1432,5270000.0
2009-12-24 17:51:00,4.12971,4.14233,4.12971,4.13992,10140000.0
2009-12-24 17:52:00,4.14043,4.14253,4.13169,4.14033,6000000.0
2009-12-24 17:53:00,4.14132,4.14376,4.13582,4.14241,9010000.0
2009-12-24 17:54:00,4.1382,4.14276,4.13582,4.13643,6380000.0
2009-12-24 17:55:00,4.14345,4.14345,4.13336,4.13938,12010000.0
2009-12-24 17:56:00,4.14164,4.14175,4.13505,4.14107,6380000.0
2009-12-24 17:57:00,4.1401,4.14206,4.13505,4.13901,6390000.0
2009-12-24 17:58:00,4.14049,4.14243,4.13249,4.14041,8260000.0
2009-12-24 17:59:00,4.1418,4.14309,4.13688,4.13944,10880000.0
2009-12-24 18:00:00,4.13556,4.14378,4.13343,4.13998,7510000.0
2009-12-24 18:01:00,4.13859,4.142,4.13697,4.13697,7510000.0
2009-12-24 18:02:00,4.13919,4.14341,4.13642,4.1428,7890000.0
2009-12-24 18:03:00,4.14251,4.14316,4.13092,4.14023,5250000.0
2009-12-24 18:04:00,4.14066,4.14238,4.13881,4.13881,5630000.0
2009-12-24 18:05:00,4.14192,4.1431,4.1324,4.13906,8630000.0
2009-12-24 18:06:00,4.138,4.14157,4.13555,4.14157,7880000.0
2009-12-24 18:07:00,4.13515,4.13911,4.13459,4.13911,4510000.0
2009-12-24 18:08:00,4.14291,4.1436,4.13805,4.13978,8630000.0
2009-12-24 18:09:00,4.14166,4.14166,4.12984,4.13689,6380000.0
2009-12-24 18:10:00,4.13567,4.14211,4.13392,4.13895,11270000.0
2009-12-24 18:11:00,4.13951,4.1415,4.13278,4.13626,5260000.0
2009-12-24 18:12:00,4.13935,4.14035,4.13032,4.13483,4510000.0
2009-12-24 18:13:00,4.13507,4.14636,4.13278,4.13544,5630000.0
2009-12-24 18:14:00,4.13407,4.14278,4.13407,4.13921,7130000.0
2009-12-24 18:15:00,4.14254,4.14254,4.1324,4.13865,9010000.0
2009-12-24 18:16:00,4.14045,4.14045,4.12936,4.13209,8250000.0
2009-12-24 18:17:00,4.14242,4.14242,4.13619,4.1404,6380000.0
2009-12-24 18:18:00,4.13827,4.1423,4.13173,4.13801,7500000.0
2009-12-24 18:19:00,4.13815,4.14251,4.13523,4.14207,4880000.0
2009-12-24 18:20:00,4.13917,4.1439,4.13917,4.14043,5630000.0
2009-12-24 18:21:00,4.13011,4.13937,4.13011,4.13937,6010000.0
2009-12-24 18:22:00,4.13735,4.14241,4.1324,4.13944,5270000.0
2009-12-24 18:23:00,4.13076,4.14263,4.13076,4.1392,8640000.0
2009-12-24 18:24:00,4.13807,4.13988,4.12877,4.13733,9750000.0
2009-12-24 18:25:00,4.13917,4.14312,4.13764,4.14236,6750000.0
2009-12-24 18:26:00,4.13976,4.14182,4.13083,4.13602,5630000.0
2009-12-24 18:27:00,4.14133,4.14136,4.13213,4.13726,8630000.0
2009-12-24 18:28:00,4.14339,4.14457,4.13933,4.14099,7500000.0
2009-12-24 18:29:00,4.1393,4.14177,4.13209,4.13789,5250000.0
2009-12-24 18:30:00,4.13784,4.1429,4.13336,4.13336,8630000.0
2009-12-24 18:31:00,4.13539,4.13972,4.13075,4.13842,7880000.0
2009-12-24 18:32:00,4.13564,4.1418,4.13412,4.13987,9390000.0
2009-12-24 18:33:00,4.13462,4.14046,4.12903,4.13922,9760000.0
2009-12-24 18:34:00,4.14194,4.14197,4.1354,4.13879,6380000.0
2009-12-24 18:35:00,4.13265,4.14144,4.13199,4.13887,12760000.0
2009-12-24 18:36:00,4.13892,4.14105,4.13407,4.13846,9000000.0
2009-12-24 18:37:00,4.14053,4.14274,4.13812,4.1418,6750000.0
2009-12-24 18:38:00,4.14296,4.14296,4.13732,4.13788,9010000.0
2009-12-24 18:39:00,4.14125,4.14466,4.13349,4.14255,7140000.0
2009-12-24 18:40:00,4.14395,4.14395,4.13448,4.1411,8640000.0
2009-12-24 18:41:00,4.1383,4.14312,4.13643,4.13853,5640000.0
2009-12-24 18:42:00,4.14096,4.14161,4.1332,4.1332,8630000.0
2009-12-24 18:43:00,4.1395,4.14317,4.1364,4.14015,7510000.0
2009-12-24 18:44:00,4.14402,4.14402,4.13823,4.14224,6380000.0
2009-12-24 18:45:00,4.13689,4.14262,4.13646,4.14258,6010000.0
2009-12-24 18:46:00,4.1362,4.14254,4.13054,4.14254,6380000.0
2009-12-24 18:47:00,4.14325,4.14382,4.13815,4.14299,7880000.0
2009-12-24 18:50:00,4.14151,4.14151,4.13437,4.13437,8250000.0
2009-12-24 18:51:00,4.13934,4.1419,4.13388,4.13827,6010000.0
2009-12-24 18:52:00,4.13991,4.14354,4.13963,4.13963,7130000.0
2009-12-24 18:53:00,4.13966,4.14043,4.12951,4.13974,7510000.0
2009-12-24 18:54:00,4.1393,4.14365,4.13195,4.14348,7880000.0
2009-12-24 18:55:00,4.14342,4.14409,4.13358,4.14091,10510000.0
2009-12-24 18:56:00,4.14509,4.14509,4.13778,4.14279,7880000.0
2009-12-24 18:57:00,4.1426,4.1426,4.13109,4.13789,7130000.0
2009-12-24 18:58:00,4.13864,4.14967,4.13447,4.14413,7510000.0
2009-12-24 18:59:00,4.13959,4.14358,4.13151,4.13893,6760000.0
2009-12-24 19:00:00,4.14425,4.14425,4.13428,4.13985,6000000.0
2009-12-24 19:01:00,4.14299,4.14353,4.13781,4.14123,4880000.0
2009-12-24 19:02:00,4.14117,4.14199,4.12904,4.14199,10520000.0
2009-12-24 19:03:00,4.14191,4.14191,4.12916,4.12916,6390000.0
2009-12-24 19:04:00,4.14407,4.14599,4.13913,4.13939,10890000.0
2009-12-24 19:05:00,4.1424,4.1424,4.13273,4.14104,8270000.0
2009-12-24 19:06:00,4.14313,4.14421,4.1388,4.14412,7510000.0
2009-12-24 19:07:00,4.14186,4.14186,4.12891,4.13941,6380000.0
2009-12-24 19:08:00,4.14208,4.14261,4.13198,4.13198,4880000.0
2009-12-24 19:09:00,4.13966,4.14312,4.13342,4.13342,6000000.0
2009-12-24 19:10:00,4.14303,4.145,4.13968,4.14349,6390000.0
2009-12-24 19:11:00,4.13922,4.14508,4.13922,4.14178,4880000.0
2009-12-24 19:12:00,4.14238,4.14415,4.13217,4.14197,7130000.0
2009-12-24 19:13:00,4.13837,4.14399,4.13837,4.14223,4880000.0
2009-12-24 19:14:00,4.13532,4.14502,4.13532,4.1423,7500000.0
2009-12-24 19:15:00,4.14474,4.14532,4.13981,4.1441,6380000.0
2009-12-24 19:16:00,4.1435,4.14656,4.13605,4.14305,9380000.0
2009-12-24 19:17:00,4.13944,4.14243,4.12997,4.14243,7510000.0
2009-12-24 19:18:00,4.14552,4.14714,4.13406,4.13406,5260000.0
2009-12-24 19:19:00,4.14421,4.1452,4.14062,4.14062,4140000.0
2009-12-24 19:20:00,4.14257,4.14303,4.13962,4.13962,4510000.0
2009-12-24 19:21:00,4.13991,4.14455,4.13328,4.13876,9010000.0
2009-12-24 19:22:00,4.14074,4.14421,4.13466,4.13466,4510000.0
2009-12-24 19:23:00,4.13937,4.14301,4.13159,4.13443,8250000.0
2009-12-24 19:24:00,4.13578,4.14387,4.13428,4.14039,11640000.0
2009-12-24 19:25:00,4.1425,4.1425,4.12695,4.13091,9750000.0
2009-12-24 19:26:00,4.1417,4.14283,4.13241,4.14255,4880000.0
2009-12-24 19:27:00,4.14294,4.14342,4.13398,4.14342,5250000.0
2009-12-24 19:28:00,4.14238,4.14264,4.13754,4.1398,5630000.0
2009-12-24 19:29:00,4.14235,4.14295,4.1331,4.14117,6760000.0
2009-12-24 19:30:00,4.13648,4.14744,4.13632,4.14079,9000000.0
2009-12-24 19:31:00,4.14439,4.14439,4.13755,4.14118,6760000.0
2009-12-24 19:32:00,4.13745,4.14325,4.13745,4.14289,5250000.0
2009-12-24 19:33:00,4.14243,4.14411,4.13233,4.14352,7130000.0
2009-12-24 19:34:00,4.14362,4.14362,4.13829,4.13835,5250000.0
2009-12-24 19:35:00,4.13742,4.1438,4.13742,4.14237,4880000.0
2009-12-24 19:36:00,4.14101,4.14101,4.13185,4.13185,7880000.0
2009-12-24 19:37:00,4.14379,4.14379,4.13836,4.14186,4510000.0
2009-12-24 19:38:00,4.13238,4.14327,4.13238,4.14327,4880000.0
2009-12-24 19:39:00,4.13917,4.14154,4.12993,4.13283,8630000.0
2009-12-24 19:40:00,4.14474,4.14647,4.13514,4.1441,8250000.0
2009-12-24 19:42:00,4.14241,4.14656,4.13901,4.14225,7130000.0
2009-12-24 19:43:00,4.14442,4.14582,4.1359,4.14259,11630000.0
2009-12-24 19:44:00,4.13667,4.14011,4.13613,4.13881,5630000.0
2009-12-24 19:45:00,4.14207,4.14857,4.13232,4.13232,7130000.0
2009-12-24 19:46:00,4.13725,4.14542,4.13725,4.14177,6750000.0
2009-12-24 19:47:00,4.13878,4.14197,4.13685,4.13685,5250000.0
2009-12-24 19:48:00,4.13961,4.1401,4.13106,4.1401,6010000.0
2009-12-24 19:49:00,4.13988,4.14258,4.13248,4.1425,6390000.0
2009-12-24 19:50:00,4.14224,4.14224,4.13814,4.14212,5260000.0
2009-12-24 19:51:00,4.14215,4.14215,4.13608,4.13926,4880000.0
2009-12-24 19:52:00,4.13723,4.14266,4.1365,4.13843,5260000.0
2009-12-24 19:53:00,4.13824,4.13961,4.13824,4.13961,1500000.0
2009-12-24 19:54:00,4.13673,4.1418,4.13216,4.13663,4510000.0
2009-12-24 19:55:00,4.13904,4.14097,4.13728,4.14097,4880000.0
2009-12-24 19:56:00,4.13774,4.13858,4.13393,4.13612,4890000.0
2009-12-24 19:57:00,4.14043,4.14222,4.13711,4.13916,4520000.0
2009-12-24 19:58:00,4.14076,4.14813,4.13414,4.14226,6380000.0
2009-12-24 19:59:00,4.13716,4.14292,4.13261,4.14292,6010000.0
2009-12-24 20:00:00,4.14159,4.14236,4.13358,4.14236,6000000.0
2009-12-24 20:01:00,4.13659,4.14512,4.13421,4.13421,4890000.0
2009-12-24 20:02:00,4.13887,4.14295,4.13282,4.14024,4510000.0
2009-12-24 20:03:00,4.13554,4.14379,4.1327,4.13835,6000000.0
2009-12-24 20:04:00,4.14029,4.14334,4.13291,4.14238,5260000.0
2009-12-24 20:05:00,4.14347,4.14347,4.13402,4.1428,4510000.0
2009-12-24 20:06:00,4.14359,4.14359,4.1313,4.13758,7510000.0
2009-12-24 20:07:00,4.13682,4.14244,4.13682,4.14006,6000000.0
2009-12-24 20:08:00,4.13797,4.14125,4.13227,4.13227,7520000.0
2009-12-24 20:09:00,4.14314,4.14314,4.13168,4.1413,4890000.0
2009-12-24 20:10:00,4.14009,4.14214,4.13604,4.14069,5630000.0
2009-12-24 20:11:00,4.14244,4.14333,4.13201,4.14281,5630000.0
2009-12-24 20:12:00,4.13875,4.14135,4.13417,4.14135,7140000.0
2009-12-24 20:13:00,4.1347,4.14719,4.1347,4.14414,5640000.0
2009-12-24 20:14:00,4.1419,4.14256,4.1385,4.14022,4880000.0
2009-12-24 20:15:00,4.13833,4.14229,4.13278,4.13278,7510000.0
2009-12-24 20:16:00,4.13795,4.14498,4.13795,4.14034,4880000.0
2009-12-24 20:17:00,4.14252,4.1463,4.13607,4.13742,8250000.0
2009-12-24 20:18:00,4.13854,4.14313,4.13667,4.13676,6760000.0
2009-12-24 20:19:00,4.1411,4.1427,4.13277,4.14221,4510000.0
2009-12-24 20:20:00,4.14332,4.14365,4.13594,4.14215,6750000.0
2009-12-24 20:21:00,4.12996,4.13995,4.12996,4.13898,6750000.0
2009-12-24 20:22:00,4.14236,4.14438,4.13431,4.13867,6000000.0
2009-12-24 20:23:00,4.14126,4.14363,4.13694,4.13928,6750000.0
2009-12-24 20:24:00,4.14356,4.14356,4.13663,4.14086,6760000.0
2009-12-24 20:25:00,4.13899,4.14013,4.13289,4.14013,5630000.0
2009-12-24 20:26:00,4.14213,4.14346,4.13058,4.13719,6380000.0
2009-12-24 20:27:00,4.14121,4.14249,4.13479,4.14133,6380000.0
2009-12-24 20:28:00,4.1432,4.1432,4.14143,4.14178,4880000.0
2009-12-24 20:29:00,4.13838,4.14554,4.13562,4.13562,4880000.0
2009-12-24 20:30:00,4.13745,4.14258,4.13686,4.14045,5630000.0
2009-12-24 20:31:00,4.13852,4.1453,4.13852,4.1421,6000000.0
2009-12-24 20:32:00,4.14228,4.14228,4.13748,4.14131,5630000.0
2009-12-24 20:33:00,4.144,4.144,4.13121,4.14219,5630000.0
2009-12-24 20:34:00,4.14187,4.14304,4.13341,4.13341,4140000.0
2009-12-24 20:35:00,4.14241,4.14279,4.13774,4.13774,3750000.0
2009-12-24 20:36:00,4.13834,4.14353,4.13218,4.14266,4880000.0
2009-12-24 20:37:00,4.13822,4.14403,4.13673,4.14213,6000000.0
2009-12-24 20:38:00,4.14314,4.14314,4.13083,4.14026,6760000.0
2009-12-24 20:39:00,4.14058,4.14176,4.13398,4.13953,6010000.0
2009-12-24 20:40:00,4.14277,4.14277,4.13928,4.13928,4880000.0
2009-12-24 20:41:00,4.13965,4.14415,4.13091,4.13091,4880000.0
2009-12-24 20:42:00,4.14008,4.14246,4.13588,4.13691,4510000.0
2009-12-24 20:43:00,4.14324,4.1442,4.13306,4.13306,5630000.0
2009-12-24 20:44:00,4.14013,4.14521,4.13384,4.13384,4880000.0
2009-12-24 20:45:00,4.14122,4.14301,4.13722,4.14301,5630000.0
2009-12-24 20:46:00,4.14001,4.14406,4.13221,4.14091,6380000.0
2009-12-24 20:47:00,4.14306,4.14333,4.13352,4.14032,5250000.0
2009-12-24 20:48:00,4.14243,4.14305,4.13351,4.14272,4880000.0
2009-12-24 20:50:00,4.14085,4.14085,4.13584,4.13584,5630000.0
2009-12-24 20:51:00,4.13452,4.1442,4.13452,4.1442,4510000.0
2009-12-24 20:53:00,4.14037,4.1425,4.13364,4.13551,4880000.0
2009-12-24 20:54:00,4.14114,4.1414,4.13971,4.14106,4510000.0
2009-12-24 20:55:00,4.14228,4.14357,4.13793,4.14301,6760000.0
2009-12-24 20:56:00,4.14074,4.14349,4.13866,4.13866,5630000.0
2009-12-24 20:57:00,4.14312,4.14312,4.13138,4.14179,6390000.0
2009-12-24 20:58:00,4.14123,4.14267,4.13378,4.14008,6760000.0
2009-12-24 20:59:00,4.13832,4.14173,4.13249,4.13249,4510000.0
2009-12-24 21:00:00,4.14293,4.14429,4.13648,4.14429,5640000.0
2009-12-24 21:04:00,4.14149,4.14627,4.13998,4.14535,4140000.0
2009-12-24 21:05:00,4.14148,4.14423,4.14004,4.14122,7880000.0
2009-12-24 21:06:00,4.13806,4.14157,4.13136,4.14013,4130000.0
2009-12-24 21:07:00,4.13579,4.14219,4.13198,4.14153,4880000.0
2009-12-24 21:08:00,4.14246,4.14556,4.1347,4.1347,6750000.0
2009-12-24 21:09:00,4.14131,4.14315,4.13556,4.13968,4510000.0
2009-12-24 21:10:00,4.14302,4.14475,4.13854,4.13854,7130000.0
2009-12-24 21:11:00,4.14146,4.14274,4.13567,4.14272,7130000.0
2009-12-24 21:12:00,4.14103,4.14313,4.13794,4.14313,4510000.0
2009-12-24 21:13:00,4.14151,4.14151,4.13034,4.14107,6010000.0
2009-12-24 21:14:00,4.14156,4.14528,4.13372,4.13372,4880000.0
2009-12-24 21:15:00,4.14292,4.14292,4.13727,4.14038,5260000.0
2009-12-24 21:16:00,4.13944,4.14252,4.13358,4.13571,5260000.0
2009-12-24 21:17:00,4.14038,4.14225,4.13076,4.14225,4880000.0
2009-12-24 21:18:00,4.14205,4.14219,4.13631,4.14102,7880000.0
2009-12-24 21:19:00,4.13658,4.14541,4.13658,4.14352,4880000.0
2009-12-24 21:20:00,4.14244,4.14344,4.13335,4.13335,7140000.0
2009-12-24 21:21:00,4.14161,4.14279,4.13308,4.13682,6010000.0
2009-12-24 21:22:00,4.14188,4.14241,4.13456,4.14241,6000000.0
2009-12-24 21:23:00,4.14408,4.14408,4.13538,4.14268,5270000.0
2009-12-24 21:24:00,4.13836,4.14344,4.13549,4.1427,5630000.0
2009-12-24 21:25:00,4.14233,4.14361,4.1377,4.1377,5260000.0
2009-12-24 21:26:00,4.13304,4.14041,4.13304,4.14041,4880000.0
2009-12-24 21:27:00,4.14155,4.14155,4.13365,4.13987,5630000.0
2009-12-24 21:28:00,4.14046,4.14186,4.13242,4.14177,6390000.0
2009-12-24 21:29:00,4.14136,4.14678,4.13488,4.13488,8630000.0
2009-12-24 21:30:00,4.14246,4.14283,4.13669,4.14283,5630000.0
2009-12-24 21:32:00,4.13081,4.14149,4.13081,4.13655,5630000.0
2009-12-24 21:33:00,4.14059,4.14136,4.13729,4.14125,6000000.0
2009-12-24 21:34:00,4.13546,4.14209,4.13546,4.13835,4140000.0
2009-12-24 21:35:00,4.13916,4.1405,4.1359,4.1359,5260000.0
2009-12-24 21:36:00,4.14041,4.14294,4.13826,4.14078,6380000.0
2009-12-24 21:37:00,4.14332,4.14357,4.13597,4.14357,4890000.0
2009-12-24 21:39:00,4.14157,4.14369,4.13199,4.14203,7510000.0
2009-12-24 21:40:00,4.13347,4.14211,4.13347,4.14195,5250000.0
2009-12-24 21:41:00,4.14262,4.14262,4.13191,4.13511,7140000.0
2009-12-24 21:42:00,4.13876,4.14389,4.13588,4.14334,7880000.0
2009-12-24 21:43:00,4.14272,4.14272,4.13308,4.14141,3010000.0
2009-12-24 21:44:00,4.13997,4.14372,4.13432,4.13432,4890000.0
2009-12-24 21:45:00,4.13874,4.13967,4.12864,4.12864,6010000.0
2009-12-24 21:46:00,4.13915,4.13915,4.13299,4.13677,1890000.0
2009-12-24 21:47:00,4.1423,4.14258,4.1349,4.13854,5630000.0
2009-12-24 21:48:00,4.14094,4.14286,4.13255,4.14129,6000000.0
2009-12-24 21:49:00,4.14232,4.14501,4.13347,4.14089,7510000.0
2009-12-24 21:50:00,4.13091,4.14065,4.13091,4.13975,4890000.0
2009-12-24 21:51:00,4.14372,4.14372,4.13432,4.14356,5630000.0
2009-12-24 21:53:00,4.14482,4.14665,4.13952,4.13952,4510000.0
2009-12-24 21:54:00,4.13627,4.14057,4.13051,4.13763,5630000.0
2009-12-24 21:55:00,4.14222,4.14306,4.14089,4.14179,8260000.0
2009-12-24 21:56:00,4.14262,4.14262,4.13134,4.13406,8250000.0
2009-12-24 21:57:00,4.13954,4.14219,4.13357,4.13455,7140000.0
2009-12-24 21:58:00,4.14274,4.14274,4.13048,4.14088,4510000.0
2009-12-24 21:59:00,4.13875,4.14281,4.13186,4.1367,5630000.0
2009-12-24 22:00:00,4.13585,4.14141,4.13051,4.13966,6400000.0
2009-12-24 22:01:00,4.14267,4.14358,4.1404,4.14329,4510000.0
2009-12-24 22:03:00,4.14051,4.14382,4.13363,4.14153,7880000.0
2009-12-24 22:04:00,4.14217,4.1433,4.13554,4.1433,7510000.0
2009-12-24 22:07:00,4.14182,4.14357,4.13402,4.14087,5250000.0
2009-12-24 22:08:00,4.14299,4.14299,4.141,4.141,1500000.0
2009-12-24 22:09:00,4.14048,4.14217,4.13546,4.14217,5250000.0
2009-12-24 22:10:00,4.14232,4.14232,4.14232,4.14232,750000.0
2009-12-24 22:12:00,4.13847,4.14209,4.13247,4.14003,5260000.0
2009-12-24 22:13:00,4.14104,4.14217,4.13738,4.14107,7500000.0
2009-12-24 22:14:00,4.14007,4.14382,4.13442,4.13442,4880000.0
2009-12-24 22:17:00,4.14085,4.14258,4.13207,4.14247,6760000.0
2009-12-24 22:18:00,4.14011,4.14193,4.13382,4.13814,6750000.0
2009-12-24 22:19:00,4.13899,4.14422,4.13899,4.14253,6000000.0
2009-12-24 22:20:00,4.13861,4.14197,4.13652,4.13863,3000000.0
2009-12-24 22:21:00,4.14332,4.14348,4.13834,4.13834,4890000.0
2009-12-24 22:22:00,4.14114,4.1433,4.13266,4.1433,6760000.0
2009-12-24 22:23:00,4.13979,4.1436,4.13428,4.13784,6390000.0
2009-12-24 22:24:00,4.14169,4.14327,4.13372,4.14327,5250000.0
2009-12-24 22:25:00,4.14181,4.1428,4.13847,4.14165,4880000.0
2009-12-24 22:27:00,4.14376,4.14376,4.13729,4.14124,4880000.0
2009-12-24 22:28:00,4.14252,4.14332,4.14017,4.14256,4880000.0
2009-12-24 22:29:00,4.14016,4.14587,4.13444,4.13444,6000000.0
2009-12-24 22:30:00,4.13917,4.14304,4.1376,4.13917,6760000.0
2009-12-24 22:31:00,4.14109,4.14272,4.13755,4.13782,6010000.0
2009-12-24 22:32:00,4.14335,4.14335,4.14209,4.14224,3750000.0
2009-12-24 22:33:00,4.14027,4.14402,4.13929,4.14211,6750000.0
2009-12-24 22:38:00,4.1422,4.14568,4.14021,4.14448,6000000.0
2009-12-24 22:39:00,4.13997,4.14357,4.13394,4.14179,6760000.0
2009-12-24 22:40:00,4.14437,4.14437,4.13631,4.14437,4880000.0
2009-12-24 22:45:00,4.13868,4.14346,4.13642,4.13642,6000000.0
2009-12-24 22:47:00,4.14502,4.14551,4.13981,4.14509,7500000.0
2009-12-24 22:48:00,4.14218,4.14277,4.13315,4.14206,4130000.0
2009-12-24 22:49:00,4.14227,4.14675,4.13923,4.14052,6400000.0
2009-12-24 22:50:00,4.14355,4.14469,4.13462,4.1425,6390000.0
2009-12-24 22:52:00,4.14153,4.14291,4.13334,4.14215,8250000.0
2009-12-24 22:53:00,4.14216,4.14222,4.14055,4.14071,5250000.0
2009-12-24 22:54:00,4.14344,4.14344,4.13723,4.14149,6770000.0
2009-12-24 22:55:00,4.14222,4.1437,4.13442,4.14316,5630000.0
2009-12-24 22:56:00,4.13889,4.14759,4.13889,4.14353,5630000.0
2009-12-24 22:57:00,4.14388,4.14406,4.13462,4.14259,6760000.0
2009-12-24 22:59:00,4.14047,4.14422,4.13482,4.13482,5250000.0
2009-12-24 23:00:00,4.14216,4.14362,4.13828,4.14354,5250000.0
2009-12-24 23:01:00,4.14378,4.14378,4.13502,4.1434,6000000.0
2009-12-24 23:03:00,4.14426,4.14477,4.1373,4.1373,5640000.0
2009-12-24 23:04:00,4.14104,4.1434,4.13829,4.14248,5250000.0
2009-12-24 23:05:00,4.13382,4.14333,4.13382,4.13793,5250000.0
2009-12-24 23:06:00,4.14093,4.14093,4.13648,4.14084,4130000.0
2009-12-24 23:07:00,4.14007,4.14383,4.13442,4.14239,3770000.0
2009-12-24 23:11:00,4.1392,4.1392,4.13151,4.13173,3380000.0
2009-12-24 23:12:00,4.13987,4.14359,4.13283,4.13283,6380000.0
2009-12-24 23:14:00,4.1412,4.1412,4.13154,4.13154,4510000.0
2009-12-24 23:15:00,4.14362,4.14403,4.13693,4.14276,4510000.0
2009-12-24 23:16:00,4.14473,4.14473,4.14282,4.14443,3380000.0
2009-12-24 23:19:00,4.14244,4.1439,4.13441,4.13441,3750000.0
2009-12-24 23:20:00,4.1405,4.14169,4.13325,4.13325,4890000.0
2009-12-24 23:21:00,4.14163,4.14412,4.13854,4.13972,4510000.0
2009-12-24 23:22:00,4.14079,4.14176,4.13536,4.13601,4890000.0
2009-12-24 23:23:00,4.13839,4.14242,4.13681,4.14242,4880000.0
2009-12-24 23:24:00,4.13866,4.14408,4.13723,4.13937,4890000.0
2009-12-24 23:25:00,4.13902,4.14049,4.13417,4.13417,4140000.0
2009-12-24 23:26:00,4.14224,4.14419,4.13412,4.13412,4510000.0
2009-12-24 23:28:00,4.14182,4.14342,4.13808,4.13813,7510000.0
2009-12-24 23:29:00,4.14087,4.14372,4.13813,4.14372,5270000.0
2009-12-24 23:31:00,4.13956,4.14003,4.13586,4.13908,6750000.0
2009-12-24 23:32:00,4.13309,4.13784,4.1308,4.13691,5250000.0
2009-12-24 23:33:00,4.13847,4.14116,4.13413,4.14116,5250000.0
2009-12-24 23:35:00,4.13228,4.14416,4.13228,4.1401,7500000.0
2009-12-24 23:36:00,4.13765,4.14083,4.13435,4.14083,6000000.0
2009-12-24 23:38:00,4.13697,4.14083,4.13132,4.13132,8250000.0
2009-12-24 23:45:00,4.13502,4.14157,4.13502,4.14052,5630000.0
2009-12-24 23:46:00,4.13676,4.13922,4.13022,4.13373,6760000.0
2009-12-24 23:47:00,4.13432,4.1394,4.13278,4.13278,5270000.0
2009-12-24 23:48:00,4.1383,4.1383,4.13165,4.13394,5260000.0
2009-12-24 23:50:00,4.1404,4.14096,4.13705,4.13705,2250000.0
2009-12-24 23:51:00,4.13789,4.13861,4.13323,4.1382,6010000.0
2009-12-24 23:52:00,4.13648,4.13648,4.13109,4.13178,7510000.0
2009-12-24 23:53:00,4.13324,4.13856,4.13324,4.13856,7510000.0
2009-12-24 23:57:00,4.13475,4.13871,4.12888,4.13362,7510000.0
2009-12-24 23:58:00,4.13234,4.13747,4.12802,4.13367,6390000.0
2009-12-25 00:15:00,4.13673,4.13694,4.13143,4.13683,7500000.0
2009-12-25 00:29:00,4.13777,4.13782,4.12658,4.13407,8250000.0
2009-12-25 00:45:00,4.13738,4.13832,4.13457,4.13832,4880000.0
2009-12-25 01:15:00,4.15312,4.15339,4.14138,4.15326,12400000.0
2009-12-25 01:29:00,4.15127,4.15131,4.14542,4.15041,9010000.0
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 03:00:00,4.15031,4.15193,4.14491,4.15119,6000000.0
2009-12-25 03:14:00,4.14807,4.152,4.14242,4.14242,6750000.0
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 05:00:00,4.15199,4.15366,4.14363,4.14363,6000000.0
2009-12-25 05:14:00,4.14817,4.15197,4.14252,4.14252,8270000.0
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 07:30:00,4.14078,4.15223,4.14078,4.15059,6000000.0
2009-12-25 07:33:00,4.14707,4.15112,4.14142,4.14142,9010000.0
2009-12-25 07:34:00,4.14859,4.15118,4.14139,4.14855,9000000.0
2009-12-25 07:35:00,4.14909,4.14987,4.14532,4.14987,6000000.0
2009-12-25 07:36:00,4.15128,4.15128,4.14113,4.14892,7510000.0
2009-12-25 07:38:00,4.14735,4.1504,4.14514,4.14514,7130000.0
2009-12-25 07:39:00,4.14539,4.14968,4.14346,4.14874,5270000.0
2009-12-25 07:41:00,4.14907,4.15062,4.14412,4.14524,5250000.0
2009-12-25 07:44:00,4.14999,4.1531,4.14161,4.14161,5270000.0
2009-12-25 07:46:00,4.14933,4.1504,4.14109,4.14854,5250000.0
2009-12-25 07:47:00,4.14475,4.14959,4.14092,4.14458,6000000.0
2009-12-25 07:48:00,4.14637,4.15079,4.14072,4.14996,9380000.0
2009-12-25 07:49:00,4.14948,4.15363,4.14264,4.14264,4880000.0
2009-12-25 07:51:00,4.14555,4.14966,4.14032,4.14912,7510000.0
2009-12-25 07:56:00,4.14787,4.15055,4.14133,4.15055,7500000.0
2009-12-25 07:58:00,4.14974,4.15036,4.14544,4.15025,6000000.0
2009-12-25 07:59:00,4.14413,4.15103,4.14413,4.14696,4880000.0
2009-12-25 08:00:00,4.14946,4.15111,4.14558,4.14837,7500000.0
2009-12-25 08:01:00,4.14388,4.15017,4.14388,4.1471,5250000.0
2009-12-25 08:02:00,4.14941,4.15002,4.14033,4.14498,6380000.0
2009-12-25 08:03:00,4.14939,4.15133,4.14607,4.14949,5250000.0
2009-12-25 08:04:00,4.14999,4.15146,4.14389,4.151,7130000.0
2009-12-25 08:05:00,4.15136,4.15192,4.14624,4.15042,5250000.0
2009-12-25 08:06:00,4.14543,4.15097,4.14133,4.14545,4880000.0
2009-12-25 08:07:00,4.1458,4.15165,4.14011,4.14491,5260000.0
2009-12-25 08:08:00,4.14612,4.14937,4.14485,4.14902,5250000.0
2009-12-25 08:09:00,4.15039,4.15039,4.1473,4.14881,4890000.0
2009-12-25 08:10:00,4.14933,4.14975,4.13934,4.14607,9010000.0
2009-12-25 08:11:00,4.14653,4.15046,4.14516,4.15037,4880000.0
2009-12-25 08:12:00,4.1498,4.15088,4.14526,4.1494,7510000.0
2009-12-25 08:13:00,4.15064,4.15449,4.14385,4.15082,5630000.0
2009-12-25 08:14:00,4.14733,4.15477,4.14389,4.14389,5250000.0
2009-12-25 08:15:00,4.14528,4.15046,4.14528,4.14906,4880000.0
2009-12-25 08:16:00,4.15062,4.15104,4.14483,4.15056,7880000.0
2009-12-25 08:18:00,4.15034,4.15034,4.14032,4.14545,4880000.0
2009-12-25 08:20:00,4.15062,4.151,4.14122,4.14533,7880000.0
2009-12-25 08:21:00,4.15073,4.15216,4.14235,4.15004,8630000.0
2009-12-25 08:22:00,4.15118,4.15142,4.14566,4.15121,6750000.0
2009-12-25 08:23:00,4.14872,4.15116,4.14182,4.14182,7880000.0
2009-12-25 08:24:00,4.14816,4.15053,4.14393,4.15053,4890000.0
2009-12-25 08:25:00,4.14364,4.15085,4.14193,4.1493,5260000.0
2009-12-25 08:27:00,4.14929,4.15017,4.14022,4.14264,4880000.0
2009-12-25 08:28:00,4.14795,4.14959,4.14795,4.14919,5260000.0
2009-12-25 08:29:00,4.14697,4.15102,4.14132,4.14949,17630000.0
2009-12-25 08:30:00,4.14787,4.15408,4.14787,4.15097,7140000.0
2009-12-25 08:31:00,4.14715,4.15194,4.14224,4.15112,6750000.0
2009-12-25 08:32:00,4.14926,4.15103,4.13948,4.14697,7140000.0
2009-12-25 08:33:00,4.14941,4.15108,4.14568,4.14572,4880000.0
2009-12-25 08:34:00,4.14386,4.15189,4.14198,4.15109,6010000.0
2009-12-25 08:35:00,4.14455,4.15189,4.14455,4.15016,6760000.0
2009-12-25 08:36:00,4.14958,4.15109,4.14414,4.14414,5260000.0
2009-12-25 08:37:00,4.14615,4.14846,4.14096,4.14096,5260000.0
2009-12-25 08:38:00,4.15036,4.15112,4.14162,4.14594,6760000.0
2009-12-25 08:39:00,4.15104,4.15153,4.14592,4.14592,7130000.0
2009-12-25 08:40:00,4.14747,4.15144,4.14583,4.14599,7130000.0
2009-12-25 08:42:00,4.15085,4.15108,4.1423,4.15061,4880000.0
2009-12-25 08:43:00,4.15092,4.15092,4.14684,4.14684,4510000.0
2009-12-25 08:44:00,4.15092,4.15092,4.14388,4.14388,5630000.0
2009-12-25 08:45:00,4.14753,4.14811,4.14001,4.14001,5250000.0
2009-12-25 08:46:00,4.14933,4.14933,4.14219,4.14662,7510000.0
2009-12-25 08:47:00,4.14524,4.15077,4.14524,4.14569,7880000.0
2009-12-25 08:48:00,4.15011,4.15037,4.14448,4.14659,6010000.0
2009-12-25 08:49:00,4.14932,4.151,4.14516,4.15043,6000000.0
2009-12-25 08:50:00,4.14891,4.15035,4.14512,4.14944,6020000.0
2009-12-25 08:51:00,4.14877,4.14969,4.14498,4.14498,5250000.0
2009-12-25 08:52:00,4.14928,4.1505,4.14478,4.14741,6000000.0
2009-12-25 08:53:00,4.14746,4.15003,4.13957,4.14087,5270000.0
2009-12-25 08:54:00,4.14906,4.14935,4.14848,4.14886,6380000.0
2009-12-25 08:55:00,4.14853,4.15124,4.14515,4.14515,7510000.0
2009-12-25 08:56:00,4.14982,4.14982,4.13876,4.14461,5630000.0
2009-12-25 08:57:00,4.14959,4.15082,4.14574,4.14574,5650000.0
2009-12-25 08:58:00,4.1465,4.15225,4.14328,4.14951,6750000.0
2009-12-25 08:59:00,4.15036,4.15228,4.14866,4.14866,4890000.0
2009-12-25 09:00:00,4.14369,4.15705,4.14369,4.15239,5250000.0
2009-12-25 09:02:00,4.15027,4.15113,4.14387,4.14387,6380000.0
2009-12-25 09:03:00,4.14588,4.15127,4.14182,4.14978,7500000.0
2009-12-25 09:04:00,4.14697,4.15078,4.14132,4.14872,8250000.0
2009-12-25 09:06:00,4.15117,4.15117,4.14717,4.14738,6000000.0
2009-12-25 09:08:00,4.14896,4.15093,4.14317,4.15033,4880000.0
2009-12-25 09:09:00,4.14971,4.15068,4.14483,4.14687,5640000.0
2009-12-25 09:10:00,4.14122,4.15068,4.14122,4.14702,6010000.0
2009-12-25 09:11:00,4.14747,4.1517,4.14182,4.14182,9380000.0
2009-12-25 09:12:00,4.15059,4.15337,4.14597,4.14597,7880000.0
2009-12-25 09:14:00,4.14085,4.15103,4.13928,4.14398,7160000.0
2009-12-25 09:15:00,4.14658,4.15218,4.14028,4.15166,15010000.0
2009-12-25 09:16:00,4.14571,4.15077,4.14045,4.1476,5260000.0
2009-12-25 09:17:00,4.15072,4.15143,4.13948,4.15073,7880000.0
2009-12-25 09:18:00,4.14644,4.15162,4.14582,4.15077,5250000.0
2009-12-25 09:19:00,4.15188,4.15188,4.13925,4.14449,6010000.0
2009-12-25 09:20:00,4.14873,4.14963,4.14841,4.14951,6760000.0
2009-12-25 09:21:00,4.14939,4.14971,4.14554,4.14554,4880000.0
2009-12-25 09:22:00,4.14901,4.15162,4.14575,4.1499,4140000.0
2009-12-25 09:23:00,4.14977,4.15053,4.13942,4.15053,4880000.0
2009-12-25 09:24:00,4.15144,4.15433,4.14763,4.15155,5640000.0
2009-12-25 09:28:00,4.14662,4.15064,4.14108,4.1488,7130000.0
2009-12-25 09:29:00,4.14509,4.14985,4.14055,4.14055,4880000.0
2009-12-25 09:30:00,4.15182,4.15182,4.14672,4.15098,5630000.0
2009-12-25 09:31:00,4.1435,4.15091,4.14165,4.14165,4890000.0
2009-12-25 09:33:00,4.14852,4.15086,4.14055,4.1461,5640000.0
2009-12-25 09:35:00,4.15047,4.15142,4.1464,4.14789,6750000.0
2009-12-25 09:36:00,4.15169,4.15291,4.14556,4.15137,6010000.0
2009-12-25 09:38:00,4.15135,4.15139,4.14192,4.14593,6010000.0
2009-12-25 09:39:00,4.14765,4.15258,4.14709,4.15167,7130000.0
2009-12-25 09:40:00,4.14131,4.15219,4.13892,4.14689,7880000.0
2009-12-25 09:41:00,4.15113,4.15239,4.14697,4.15156,6760000.0
2009-12-25 09:42:00,4.14851,4.15126,4.14598,4.15105,4510000.0
2009-12-25 09:43:00,4.15121,4.15332,4.14752,4.15095,6010000.0
2009-12-25 09:44:00,4.14384,4.15013,4.14251,4.15013,7880000.0
2009-12-25 09:45:00,4.15132,4.15132,4.14617,4.14618,9010000.0
2009-12-25 09:46:00,4.15112,4.15112,4.14591,4.15086,4880000.0
2009-12-25 09:47:00,4.14331,4.14881,4.14239,4.14834,12010000.0
2009-12-25 09:48:00,4.14814,4.1515,4.14053,4.15057,6380000.0
2009-12-25 09:49:00,4.15002,4.15055,4.14449,4.15055,6760000.0
2009-12-25 09:50:00,4.15185,4.15211,4.14598,4.14777,7880000.0
2009-12-25 09:52:00,4.15181,4.15181,4.14618,4.15153,5630000.0
2009-12-25 09:55:00,4.15149,4.15149,4.14636,4.15062,4880000.0
2009-12-25 09:56:00,4.14672,4.1513,4.14067,4.15114,11640000.0
2009-12-25 09:57:00,4.15071,4.15228,4.14381,4.14507,7500000.0
2009-12-25 09:58:00,4.14999,4.15046,4.14451,4.15046,4890000.0
2009-12-25 09:59:00,4.15165,4.15165,4.14665,4.14665,5630000.0
2009-12-25 10:00:00,4.14711,4.14945,4.14034,4.14524,4880000.0
2009-12-25 10:01:00,4.14564,4.15136,4.14564,4.14736,7880000.0
2009-12-25 10:02:00,4.14532,4.15028,4.14532,4.15028,5250000.0
2009-12-25 10:03:00,4.14167,4.14736,4.13762,4.13762,7880000.0
2009-12-25 10:04:00,4.14639,4.1479,4.13774,4.14656,9770000.0
2009-12-25 10:05:00,4.14617,4.14632,4.14094,4.14553,8260000.0
2009-12-25 10:06:00,4.14073,4.1458,4.13814,4.1458,7890000.0
2009-12-25 10:07:00,4.14232,4.14492,4.13545,4.14044,4510000.0
2009-12-25 10:09:00,4.1449,4.14838,4.13807,4.14665,7500000.0
2009-12-25 10:10:00,4.13885,4.14938,4.13885,4.14446,5640000.0
2009-12-25 10:11:00,4.13656,4.1452,4.13656,4.14089,7500000.0
2009-12-25 10:12:00,4.14095,4.14808,4.14095,4.14241,6380000.0
2009-12-25 10:13:00,4.14501,4.1455,4.13967,4.14044,8630000.0
2009-12-25 10:14:00,4.14465,4.14565,4.13264,4.14512,7130000.0
2009-12-25 10:15:00,4.1373,4.14642,4.1373,4.14524,5250000.0
2009-12-25 10:16:00,4.14469,4.14511,4.13383,4.14511,5630000.0
2009-12-25 10:17:00,4.13973,4.14528,4.13973,4.14344,6760000.0
2009-12-25 10:19:00,4.13822,4.15061,4.13822,4.14645,6000000.0
2009-12-25 10:21:00,4.14701,4.14886,4.1432,4.14697,7510000.0
2009-12-25 10:22:00,4.14553,4.14582,4.14245,4.14269,7130000.0
2009-12-25 10:24:00,4.14339,4.14339,4.13433,4.13433,11630000.0
2009-12-25 10:25:00,4.14381,4.14653,4.14077,4.14343,4880000.0
2009-12-25 10:26:00,4.14504,4.14643,4.14094,4.14387,8260000.0
2009-12-25 10:27:00,4.14532,4.14767,4.13732,4.14548,6010000.0
2009-12-25 10:29:00,4.14192,4.14622,4.14192,4.14622,5250000.0
2009-12-25 10:30:00,4.14357,4.14781,4.13792,4.13792,11250000.0
2009-12-25 10:32:00,4.14158,4.14662,4.13524,4.14555,6390000.0
2009-12-25 10:33:00,4.14557,4.14618,4.14247,4.14611,8630000.0
2009-12-25 10:34:00,4.14144,4.14577,4.13967,4.14282,6010000.0
2009-12-25 10:35:00,4.14236,4.14533,4.13895,4.14323,5260000.0
2009-12-25 10:36:00,4.13974,4.14542,4.13363,4.14193,12770000.0
2009-12-25 10:38:00,4.136,4.14395,4.136,4.14378,6380000.0
2009-12-25 10:39:00,4.14674,4.14698,4.13502,4.14698,10130000.0
2009-12-25 10:40:00,4.14547,4.14712,4.13733,4.14309,6000000.0
2009-12-25 10:41:00,4.14327,4.14732,4.14158,4.14694,10130000.0
2009-12-25 10:42:00,4.14538,4.14538,4.13983,4.14179,7880000.0
2009-12-25 10:43:00,4.14564,4.14774,4.14012,4.14668,5260000.0
2009-12-25 10:44:00,4.13878,4.1512,4.13878,4.139,6750000.0
2009-12-25 10:45:00,4.14656,4.14757,4.13653,4.14644,13500000.0
2009-12-25 10:47:00,4.13839,4.14592,4.13839,4.14402,5630000.0
2009-12-25 10:48:00,4.14828,4.15146,4.13914,4.13914,7140000.0
2009-12-25 10:49:00,4.14592,4.14694,4.14122,4.14673,4890000.0
2009-12-25 10:50:00,4.14765,4.14849,4.13876,4.14339,7880000.0
2009-12-25 10:52:00,4.14207,4.14619,4.13635,4.14619,5270000.0
2009-12-25 10:53:00,4.14696,4.14696,4.13263,4.14211,7510000.0
2009-12-25 10:55:00,4.14408,4.14477,4.13877,4.13877,7880000.0
2009-12-25 10:56:00,4.13844,4.14386,4.13844,4.14169,5250000.0
2009-12-25 10:57:00,4.14354,4.14358,4.13415,4.14242,4510000.0
2009-12-25 10:58:00,4.13757,4.14281,4.13168,4.14207,6000000.0
2009-12-25 10:59:00,4.14337,4.14472,4.13572,4.14466,16130000.0
2009-12-25 11:00:00,4.1461,4.14672,4.13508,4.1444,12760000.0
2009-12-25 11:01:00,4.14497,4.14497,4.14317,4.14366,6380000.0
2009-12-25 11:02:00,4.13923,4.14552,4.13923,4.14464,5630000.0
2009-12-25 11:03:00,4.13407,4.14587,4.13407,4.14402,5260000.0
2009-12-25 11:04:00,4.14525,4.14525,4.1401,4.14518,4880000.0
2009-12-25 11:05:00,4.14476,4.14542,4.13602,4.13602,9760000.0
2009-12-25 11:06:00,4.14322,4.14484,4.13777,4.14484,6380000.0
2009-12-25 11:08:00,4.13868,4.14586,4.13868,4.14112,5260000.0
2009-12-25 11:09:00,4.14038,4.14525,4.13632,4.14482,4510000.0
2009-12-25 11:10:00,4.13931,4.14567,4.13888,4.14567,5260000.0
2009-12-25 11:11:00,4.14092,4.14561,4.13592,4.14532,6760000.0
2009-12-25 11:12:00,4.13621,4.14815,4.13621,4.13674,7510000.0
2009-12-25 11:13:00,4.14542,4.14542,4.13602,4.14455,6390000.0
2009-12-25 11:14:00,4.14539,4.14793,4.1357,4.1357,6020000.0
2009-12-25 11:15:00,4.14697,4.14829,4.14382,4.14704,11650000.0
2009-12-25 11:16:00,4.14475,4.14642,4.13523,4.14054,6380000.0
2009-12-25 11:17:00,4.1454,4.14622,4.14127,4.14622,4880000.0
2009-12-25 11:18:00,4.14429,4.14606,4.13622,4.1426,6010000.0
2009-12-25 11:20:00,4.1446,4.14786,4.13494,4.14548,8250000.0
2009-12-25 11:21:00,4.14673,4.14673,4.1365,4.14405,6000000.0
2009-12-25 11:22:00,4.14688,4.14828,4.14214,4.14523,7140000.0
2009-12-25 11:23:00,4.14213,4.14723,4.13723,4.14416,4880000.0
2009-12-25 11:24:00,4.1411,4.14786,4.1411,4.14202,7500000.0
2009-12-25 11:25:00,4.13689,4.14831,4.13617,4.14683,6010000.0
2009-12-25 11:26:00,4.14477,4.14763,4.14202,4.14759,8630000.0
2009-12-25 11:27:00,4.14685,4.14992,4.14232,4.14232,7880000.0
2009-12-25 11:28:00,4.14148,4.14691,4.13754,4.14691,6760000.0
2009-12-25 11:29:00,4.14645,4.14719,4.14252,4.14252,6380000.0
2009-12-25 11:30:00,4.142,4.14698,4.142,4.14565,5250000.0
2009-12-25 11:31:00,4.14744,4.14764,4.14038,4.14702,6750000.0
2009-12-25 11:32:00,4.14778,4.14799,4.13789,4.14592,6380000.0
2009-12-25 11:33:00,4.14419,4.14716,4.14389,4.14514,7140000.0
2009-12-25 11:34:00,4.14502,4.14693,4.14188,4.14287,7510000.0
2009-12-25 11:35:00,4.14307,4.14691,4.14148,4.14307,7880000.0
2009-12-25 11:40:00,4.13562,4.14415,4.13562,4.13981,7130000.0
2009-12-25 11:41:00,4.14603,4.14603,4.13379,4.13516,6000000.0
2009-12-25 11:42:00,4.14419,4.14567,4.13909,4.14567,4510000.0
2009-12-25 11:44:00,4.145,4.14563,4.13848,4.14424,5630000.0
2009-12-25 11:45:00,4.14316,4.14956,4.13689,4.13689,9390000.0
2009-12-25 11:46:00,4.14487,4.14487,4.1318,4.13985,7140000.0
2009-12-25 11:47:00,4.1373,4.14391,4.13389,4.14391,5640000.0
2009-12-25 11:48:00,4.14534,4.14534,4.13662,4.14094,4880000.0
2009-12-25 11:49:00,4.14452,4.14592,4.14058,4.14104,6000000.0
2009-12-25 11:50:00,4.14272,4.14877,4.13902,4.14589,8630000.0
2009-12-25 11:51:00,4.1404,4.14738,4.13787,4.14738,6380000.0
2009-12-25 11:52:00,4.14412,4.14559,4.1376,4.1376,6000000.0
2009-12-25 11:54:00,4.14115,4.14424,4.13662,4.14424,5250000.0
2009-12-25 11:55:00,4.14507,4.14516,4.13504,4.14516,5630000.0
2009-12-25 11:56:00,4.14247,4.14622,4.13682,4.13682,7520000.0
2009-12-25 11:58:00,4.13571,4.14479,4.13434,4.13434,5260000.0
2009-12-25 11:59:00,4.14691,4.14721,4.13546,4.1469,8260000.0
2009-12-25 12:00:00,4.14646,4.14787,4.13608,4.14258,13520000.0
2009-12-25 12:01:00,4.14079,4.14663,4.13599,4.14573,7890000.0
2009-12-25 12:02:00,4.14662,4.14707,4.14215,4.14327,5630000.0
2009-12-25 12:03:00,4.14178,4.14767,4.13682,4.14566,7140000.0
2009-12-25 12:06:00,4.14606,4.14748,4.14222,4.14697,6750000.0
2009-12-25 12:07:00,4.14639,4.14639,4.13569,4.1416,4510000.0
2009-12-25 12:08:00,4.14542,4.14702,4.14174,4.14174,6000000.0
2009-12-25 12:09:00,4.14351,4.14904,4.138,4.14289,4880000.0
2009-12-25 12:10:00,4.14243,4.1452,4.13398,4.13622,9760000.0
2009-12-25 12:11:00,4.14608,4.14608,4.14068,4.14068,7130000.0
2009-12-25 12:13:00,4.14613,4.14684,4.14409,4.14611,5630000.0
2009-12-25 12:14:00,4.14462,4.14581,4.13732,4.14581,6010000.0
2009-12-25 12:19:00,4.14627,4.14726,4.13551,4.14561,13520000.0
2009-12-25 12:20:00,4.14842,4.14898,4.14366,4.14777,6010000.0
2009-12-25 12:21:00,4.14803,4.14803,4.1375,4.14162,5260000.0
2009-12-25 12:22:00,4.14603,4.14686,4.1423,4.14456,5630000.0
2009-12-25 12:23:00,4.1446,4.14767,4.14212,4.14687,5270000.0
2009-12-25 12:25:00,4.14603,4.14603,4.13936,4.14042,12400000.0
2009-12-25 12:28:00,4.14443,4.14673,4.14053,4.14543,10150000.0
2009-12-25 12:29:00,4.14451,4.1452,4.13995,4.14448,9400000.0
2009-12-25 12:30:00,4.1405,4.14452,4.13189,4.14452,15420000.0
2009-12-25 12:31:00,4.14589,4.14639,4.14548,4.14597,5250000.0
2009-12-25 12:33:00,4.1421,4.14433,4.13967,4.14054,6400000.0
2009-12-25 12:34:00,4.14418,4.14629,4.14029,4.14339,6000000.0
2009-12-25 12:35:00,4.14414,4.14602,4.13422,4.14506,7520000.0
2009-12-25 12:37:00,4.13652,4.14532,4.13652,4.14452,10510000.0
2009-12-25 12:38:00,4.13846,4.14438,4.13339,4.13339,8630000.0
2009-12-25 12:40:00,4.14193,4.145,4.13278,4.145,7160000.0
2009-12-25 12:42:00,4.13622,4.14585,4.13473,4.14521,5270000.0
2009-12-25 12:45:00,4.14742,4.14797,4.14157,4.14797,12380000.0
2009-12-25 12:48:00,4.14227,4.14742,4.14202,4.14543,4880000.0
2009-12-25 12:50:00,4.14476,4.14559,4.13617,4.14559,6390000.0
2009-12-25 13:00:00,4.14722,4.14749,4.1391,4.14579,10510000.0
2009-12-25 13:01:00,4.13954,4.14454,4.13954,4.14454,6010000.0
2009-12-25 13:02:00,4.14435,4.14539,4.13312,4.13312,14260000.0
2009-12-25 13:03:00,4.14441,4.14441,4.13962,4.14368,6000000.0
2009-12-25 13:04:00,4.14359,4.14423,4.13429,4.14353,5250000.0
2009-12-25 13:05:00,4.14503,4.14503,4.13459,4.14019,9000000.0
2009-12-25 13:06:00,4.13806,4.14298,4.13417,4.14298,10140000.0
2009-12-25 13:07:00,4.14509,4.14653,4.14014,4.14479,7880000.0
2009-12-25 13:09:00,4.14219,4.14456,4.14178,4.14455,6010000.0
2009-12-25 13:10:00,4.14687,4.14687,4.13633,4.14661,7890000.0
2009-12-25 13:11:00,4.14077,4.14581,4.14077,4.14508,4880000.0
2009-12-25 13:12:00,4.14702,4.14702,4.14013,4.14554,10130000.0
2009-12-25 13:15:00,4.14091,4.14636,4.13523,4.14596,60040000.0
2009-12-25 13:20:00,4.14234,4.14742,4.14234,4.14681,6380000.0
2009-12-25 13:21:00,4.14676,4.14676,4.13706,4.13936,6400000.0
2009-12-25 13:22:00,4.14711,4.14711,4.13762,4.13762,6020000.0
2009-12-25 13:23:00,4.14542,4.14665,4.14165,4.14338,5640000.0
2009-12-25 13:24:00,4.14601,4.14601,4.14084,4.14587,4880000.0
2009-12-25 13:27:00,4.14575,4.14751,4.14163,4.14166,5630000.0
2009-12-25 13:28:00,4.14431,4.14647,4.14058,4.14527,6390000.0
2009-12-25 13:29:00,4.14078,4.14811,4.14004,4.14737,4510000.0
2009-12-25 13:30:00,4.14778,4.14778,4.14215,4.14769,6750000.0
2009-12-25 13:31:00,4.14418,4.1463,4.14042,4.1416,7880000.0
2009-12-25 13:32:00,4.1452,4.14861,4.14145,4.14219,9400000.0
2009-12-25 13:33:00,4.14535,4.14616,4.14193,4.14597,7510000.0
2009-12-25 13:34:00,4.14724,4.14728,4.13795,4.14551,12390000.0
2009-12-25 13:36:00,4.14486,4.14703,4.13672,4.14703,6380000.0
2009-12-25 13:38:00,4.14614,4.14614,4.13659,4.14258,6010000.0
2009-12-25 13:39:00,4.14327,4.14712,4.13762,4.14194,6760000.0
2009-12-25 13:40:00,4.13968,4.14518,4.13465,4.13541,7130000.0
2009-12-25 13:41:00,4.13775,4.14758,4.13775,4.14195,6750000.0
2009-12-25 13:45:00,4.14877,4.14897,4.14323,4.14711,15380000.0
2009-12-25 13:50:00,4.14682,4.14682,4.14152,4.14675,11250000.0
2009-12-25 13:53:00,4.14219,4.14587,4.13569,4.1404,6380000.0
2009-12-25 13:54:00,4.14551,4.14703,4.14118,4.14588,15760000.0
2009-12-25 13:55:00,4.14307,4.14737,4.14152,4.14666,5250000.0
2009-12-25 13:58:00,4.14524,4.14683,4.13316,4.14196,7510000.0
2009-12-25 13:59:00,4.14589,4.1473,4.13643,4.14238,8270000.0
2009-12-25 14:00:00,4.14337,4.14717,4.13772,4.14596,9770000.0
2009-12-25 14:05:00,4.14023,4.14619,4.13544,4.14157,10510000.0
2009-12-25 14:06:00,4.14669,4.14844,4.13548,4.14684,6400000.0
2009-12-25 14:07:00,4.14616,4.14724,4.14035,4.14035,6000000.0
2009-12-25 14:08:00,4.14567,4.14815,4.14153,4.14153,6760000.0
2009-12-25 14:09:00,4.14287,4.14733,4.14118,4.14659,6390000.0
2009-12-25 14:10:00,4.14539,4.14698,4.1425,4.14581,5630000.0
2009-12-25 14:11:00,4.14413,4.1464,4.13927,4.14516,12390000.0
2009-12-25 14:12:00,4.13772,4.1473,4.13537,4.14552,12750000.0
2009-12-25 14:13:00,4.14559,4.1475,4.14028,4.14697,7880000.0
2009-12-25 14:14:00,4.14202,4.14803,4.13792,4.14224,9390000.0
2009-12-25 14:15:00,4.15039,4.15039,4.139,4.14673,9380000.0
2009-12-25 14:16:00,4.14637,4.14637,4.14182,4.14332,6010000.0
2009-12-25 14:17:00,4.14001,4.14605,4.14001,4.14605,7130000.0
2009-12-25 14:19:00,4.14432,4.14652,4.14385,4.14652,6010000.0
2009-12-25 14:20:00,4.14557,4.14707,4.14162,4.14442,7510000.0
2009-12-25 14:21:00,4.14675,4.14685,4.14492,4.14492,3780000.0
2009-12-25 14:22:00,4.14533,4.14662,4.14522,4.14611,4880000.0
2009-12-25 14:23:00,4.14663,4.14663,4.13701,4.14499,5630000.0
2009-12-25 14:24:00,4.14312,4.14476,4.14088,4.14403,5630000.0
2009-12-25 14:30:00,4.14815,4.14815,4.14056,4.14572,13900000.0
2009-12-25 14:31:00,4.14002,4.14594,4.13957,4.1441,6010000.0
2009-12-25 14:32:00,4.14489,4.14637,4.14147,4.14545,5250000.0
2009-12-25 14:33:00,4.14102,4.14712,4.14012,4.14621,6390000.0
2009-12-25 14:34:00,4.14561,4.14777,4.1422,4.147,6010000.0
2009-12-25 14:36:00,4.14689,4.14689,4.13761,4.1462,7130000.0
2009-12-25 14:37:00,4.14616,4.14708,4.14186,4.14621,5630000.0
2009-12-25 14:38:00,4.14677,4.14862,4.13819,4.14685,6750000.0
2009-12-25 14:39:00,4.14461,4.14766,4.14461,4.14678,5250000.0
2009-12-25 14:41:00,4.14402,4.14957,4.13797,4.13797,4510000.0
2009-12-25 14:42:00,4.14681,4.14681,4.14158,4.1462,4880000.0
2009-12-25 14:44:00,4.13422,4.14493,4.13075,4.14493,6750000.0
2009-12-25 14:45:00,4.1499,4.15039,4.13797,4.14577,17630000.0
2009-12-25 14:46:00,4.14405,4.14693,4.14139,4.14693,5250000.0
2009-12-25 14:47:00,4.14615,4.14809,4.14266,4.14546,6750000.0
2009-12-25 14:52:00,4.14593,4.14593,4.13892,4.14593,5250000.0
2009-12-25 14:53:00,4.14533,4.14637,4.13652,4.14445,4890000.0
2009-12-25 14:54:00,4.14499,4.14618,4.13715,4.13953,6380000.0
2009-12-25 14:58:00,4.14563,4.14694,4.14398,4.14464,6000000.0
2009-12-25 14:59:00,4.13606,4.14943,4.13606,4.14943,6760000.0
2009-12-25 15:00:00,4.14229,4.14842,4.13831,4.13831,7890000.0
2009-12-25 15:01:00,4.14341,4.14665,4.1397,4.14253,4880000.0
2009-12-25 15:02:00,4.14178,4.14439,4.13612,4.13612,6000000.0
2009-12-25 15:03:00,4.14073,4.14597,4.13662,4.14508,5630000.0
2009-12-25 15:04:00,4.13584,4.14726,4.13584,4.14507,9380000.0
2009-12-25 15:06:00,4.14254,4.14607,4.14127,4.14127,5630000.0
2009-12-25 15:08:00,4.14684,4.14684,4.13652,4.14497,5270000.0
2009-12-25 15:12:00,4.14507,4.14586,4.13887,4.14548,9010000.0
2009-12-25 15:13:00,4.1453,4.14598,4.13869,4.14344,4510000.0
2009-12-25 15:14:00,4.14622,4.14738,4.13769,4.1453,13890000.0
2009-12-25 15:15:00,4.14374,4.14976,4.14374,4.14637,6380000.0
2009-12-25 15:16:00,4.14464,4.14641,4.14122,4.14614,7510000.0
2009-12-25 15:18:00,4.14609,4.14777,4.13734,4.13734,7130000.0
2009-12-25 15:19:00,4.14754,4.14754,4.14172,4.1468,6000000.0
2009-12-25 15:20:00,4.13772,4.14676,4.13652,4.14522,6750000.0
2009-12-25 15:22:00,4.1382,4.15137,4.1382,4.14829,7880000.0
2009-12-25 15:23:00,4.14574,4.14574,4.13732,4.1404,4890000.0
2009-12-25 15:24:00,4.14676,4.15088,4.1381,4.1381,6010000.0
2009-12-25 15:25:00,4.14036,4.14734,4.14036,4.14641,6010000.0
2009-12-25 15:26:00,4.14471,4.1457,4.14275,4.14532,6760000.0
2009-12-25 15:27:00,4.13952,4.14417,4.13403,4.13974,4880000.0
2009-12-25 15:28:00,4.14551,4.14606,4.13633,4.14515,5630000.0
2009-12-25 15:30:00,4.14656,4.14757,4.13792,4.14665,8250000.0
2009-12-25 15:31:00,4.14612,4.14612,4.1375,4.1375,8250000.0
2009-12-25 15:32:00,4.14817,4.14817,4.14156,4.14598,9750000.0
2009-12-25 15:33:00,4.14532,4.14623,4.14057,4.1437,6380000.0
2009-12-25 15:35:00,4.14498,4.14986,4.14498,4.14877,5250000.0
2009-12-25 15:36:00,4.14427,4.14847,4.13891,4.14403,6750000.0
2009-12-25 15:37:00,4.14594,4.14831,4.14233,4.146,6750000.0
2009-12-25 15:39:00,4.1433,4.14442,4.13872,4.14442,12390000.0
2009-12-25 15:40:00,4.14389,4.14404,4.13288,4.14404,7140000.0
2009-12-25 15:42:00,4.13924,4.14466,4.13492,4.13882,6010000.0
2009-12-25 15:45:00,4.14269,4.14623,4.13446,4.14373,15400000.0
2009-12-25 15:46:00,4.14625,4.14866,4.13912,4.14453,7140000.0
2009-12-25 15:47:00,4.13932,4.14736,4.13932,4.1397,7130000.0
2009-12-25 15:49:00,4.14446,4.14498,4.13944,4.14498,6380000.0
2009-12-25 15:51:00,4.14334,4.14773,4.13802,4.14688,5250000.0
2009-12-25 15:54:00,4.14339,4.14918,4.13856,4.14399,6380000.0
2009-12-25 15:55:00,4.14359,4.14562,4.13662,4.14339,6750000.0
2009-12-25 15:57:00,4.14684,4.14684,4.13522,4.14662,17250000.0
2009-12-25 15:59:00,4.13976,4.14797,4.13625,4.1424,9750000.0
2009-12-25 16:00:00,4.14369,4.14587,4.14074,4.141,5270000.0
2009-12-25 16:01:00,4.14391,4.14467,4.14188,4.14467,5640000.0
2009-12-25 16:06:00,4.13879,4.14388,4.13452,4.14388,6010000.0
2009-12-25 16:07:00,4.14492,4.14531,4.1412,4.14384,6000000.0
2009-12-25 16:08:00,4.14402,4.14663,4.1409,4.14479,8630000.0
2009-12-25 16:10:00,4.13311,4.1424,4.12959,4.14229,6000000.0
2009-12-25 16:11:00,4.14492,4.14492,4.1352,4.1352,6750000.0
2009-12-25 16:15:00,4.14581,4.14581,4.13546,4.14454,14640000.0
2009-12-25 16:16:00,4.14514,4.14602,4.13583,4.14441,11640000.0
2009-12-25 16:31:00,4.14546,4.14546,4.14002,4.14396,6000000.0
2009-12-25 16:43:00,4.1379,4.1426,4.13772,4.1426,4880000.0
2009-12-25 16:45:00,4.14433,4.14487,4.13552,4.13552,5650000.0
2009-12-25 16:46:00,4.14676,4.14676,4.13547,4.13825,4890000.0
2009-12-25 16:47:00,4.1471,4.1471,4.13683,4.14435,7510000.0
2009-12-25 16:48:00,4.14529,4.14692,4.13752,4.13987,7500000.0
2009-12-25 17:00:00,4.14452,4.14481,4.13482,4.14425,14250000.0
2009-12-25 17:11:00,4.1412,4.14591,4.13842,4.14182,18020000.0
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 00:00:00,4.14422,4.14588,4.14123,4.14123,5630000.0
2009-12-28 00:01:00,4.14604,4.14707,4.1414,4.14251,4880000.0
2009-12-28 00:02:00,4.14547,4.14746,4.14207,4.14692,6000000.0
2009-12-28 00:03:00,4.14228,4.14762,4.13855,4.14701,6380000.0
2009-12-28 00:05:00,4.14659,4.14857,4.13862,4.14268,8250000.0
2009-12-28 00:09:00,4.14691,4.14691,4.13374,4.1423,5250000.0
2009-12-28 00:10:00,4.14669,4.14783,4.13763,4.14687,4880000.0
2009-12-28 00:11:00,4.14507,4.14763,4.14331,4.14763,5250000.0
2009-12-28 00:12:00,4.14594,4.14594,4.13627,4.13627,4890000.0
2009-12-28 00:13:00,4.14787,4.14787,4.14288,4.14548,5630000.0
2009-12-28 00:14:00,4.14623,4.14623,4.14151,4.14296,5630000.0
2009-12-28 00:15:00,4.14715,4.14715,4.14034,4.14706,7130000.0
2009-12-28 00:16:00,4.14562,4.14684,4.14249,4.14414,6000000.0
2009-12-28 00:17:00,4.1402,4.14571,4.1402,4.14543,5250000.0
2009-12-28 00:18:00,4.13742,4.14713,4.13742,4.14307,7140000.0
2009-12-28 00:20:00,4.1411,4.14525,4.13448,4.14525,7130000.0
2009-12-28 00:22:00,4.14217,4.14612,4.13666,4.14612,4880000.0
2009-12-28 00:23:00,4.1465,4.14667,4.13672,4.14073,7130000.0
2009-12-28 00:26:00,4.14397,4.14612,4.14227,4.14459,6380000.0
2009-12-28 00:27:00,4.14572,4.14602,4.14148,4.14602,8250000.0
2009-12-28 00:29:00,4.14597,4.14602,4.13478,4.14227,8250000.0
2009-12-28 00:30:00,4.14514,4.14635,4.13696,4.14608,6000000.0
2009-12-28 00:32:00,4.1462,4.1462,4.14231,4.14384,4880000.0
2009-12-28 00:34:00,4.14616,4.14616,4.14468,4.14607,5250000.0
2009-12-28 00:35:00,4.14535,4.14716,4.14188,4.14671,6750000.0
2009-12-28 00:37:00,4.14742,4.14742,4.14492,4.14715,6750000.0
2009-12-28 00:38:00,4.14616,4.14666,4.14213,4.14477,6000000.0
2009-12-28 00:39:00,4.14666,4.14666,4.13825,4.14649,5250000.0
2009-12-28 00:41:00,4.14967,4.15193,4.13953,4.13953,5250000.0
2009-12-28 00:44:00,4.14357,4.14732,4.13792,4.13792,9380000.0
2009-12-28 00:45:00,4.15102,4.15102,4.14495,4.1492,4510000.0
2009-12-28 00:46:00,4.1478,4.14986,4.14483,4.14946,5250000.0
2009-12-28 00:47:00,4.14847,4.14957,4.14431,4.1488,6010000.0
2009-12-28 00:49:00,4.1494,4.15076,4.14155,4.14554,6760000.0
2009-12-28 00:50:00,4.15105,4.15105,4.14304,4.14871,5250000.0
2009-12-28 00:51:00,4.15017,4.15017,4.13976,4.14721,4130000.0
2009-12-28 00:52:00,4.14807,4.14807,4.13893,4.14518,5250000.0
2009-12-28 00:53:00,4.14657,4.15076,4.14429,4.14918,8250000.0
2009-12-28 00:54:00,4.1497,4.15098,4.14114,4.15005,6380000.0
2009-12-28 00:55:00,4.14144,4.14715,4.13774,4.14443,6750000.0
2009-12-28 00:56:00,4.15038,4.15038,4.14396,4.14396,4880000.0
2009-12-28 00:58:00,4.14995,4.15046,4.14043,4.14908,9390000.0
2009-12-28 00:59:00,4.14761,4.15575,4.14276,4.14276,9400000.0
2009-12-28 01:00:00,4.13792,4.14833,4.13792,4.14246,5260000.0
2009-12-28 01:01:00,4.14928,4.1502,4.14001,4.15013,5250000.0
2009-12-28 01:02:00,4.14627,4.15045,4.14082,4.14933,6380000.0
2009-12-28 01:03:00,4.14415,4.15057,4.14415,4.15057,4880000.0
2009-12-28 01:04:00,4.14954,4.15063,4.14401,4.14869,5260000.0
2009-12-28 01:05:00,4.14918,4.14967,4.14838,4.14876,6000000.0
2009-12-28 01:06:00,4.14416,4.14948,4.14136,4.14882,6380000.0
2009-12-28 01:07:00,4.14863,4.14863,4.14212,4.14774,6770000.0
2009-12-28 01:08:00,4.14872,4.15016,4.14543,4.15016,6770000.0
2009-12-28 01:09:00,4.14811,4.15146,4.14596,4.14898,5260000.0
2009-12-28 01:10:00,4.1503,4.1503,4.14577,4.14999,5630000.0
2009-12-28 01:11:00,4.15019,4.15101,4.14543,4.14873,7130000.0
2009-12-28 01:12:00,4.14853,4.14853,4.1447,4.14647,3380000.0
2009-12-28 01:13:00,4.15002,4.15038,4.14413,4.14591,5640000.0
2009-12-28 01:14:00,4.14707,4.15073,4.14699,4.15063,3390000.0
2009-12-28 01:15:00,4.15184,4.15432,4.14057,4.15111,13150000.0
2009-12-28 01:16:00,4.14677,4.15144,4.14103,4.14937,10890000.0
2009-12-28 01:18:00,4.14672,4.15026,4.14115,4.14115,6000000.0
2009-12-28 01:19:00,4.14459,4.14905,4.14406,4.14563,5250000.0
2009-12-28 01:20:00,4.15116,4.15116,4.14242,4.14242,1500000.0
2009-12-28 01:21:00,4.14807,4.14966,4.14289,4.14966,5250000.0
2009-12-28 01:23:00,4.14062,4.15162,4.14062,4.15162,4140000.0
2009-12-28 01:24:00,4.1463,4.14976,4.1463,4.14976,2640000.0
2009-12-28 01:25:00,4.15061,4.15061,4.14553,4.14553,1500000.0
2009-12-28 01:26:00,4.15048,4.15088,4.14713,4.15029,6010000.0
2009-12-28 01:27:00,4.15026,4.15026,4.14627,4.14721,3380000.0
2009-12-28 01:28:00,4.15091,4.15091,4.15036,4.15036,1500000.0
2009-12-28 01:29:00,4.15122,4.15122,4.14484,4.14988,9010000.0
2009-12-28 01:30:00,4.14501,4.15009,4.14501,4.14932,3380000.0
2009-12-28 01:31:00,4.14433,4.14904,4.14036,4.14728,4880000.0
2009-12-28 01:32:00,4.1457,4.15016,4.14026,4.14684,6750000.0
2009-12-28 01:33:00,4.14904,4.14904,4.14498,4.14696,4500000.0
2009-12-28 01:34:00,4.14928,4.14928,4.13936,4.14409,7130000.0
2009-12-28 01:35:00,4.14594,4.15054,4.14162,4.15036,4130000.0
2009-12-28 01:37:00,4.14798,4.14807,4.1385,4.14002,7140000.0
2009-12-28 01:38:00,4.14777,4.14778,4.1414,4.14267,5260000.0
2009-12-28 01:39:00,4.14058,4.14511,4.14058,4.14495,4500000.0
2009-12-28 01:40:00,4.14666,4.14907,4.13935,4.14593,4130000.0
2009-12-28 01:42:00,4.1364,4.14681,4.1329,4.14681,4880000.0
2009-12-28 01:43:00,4.14816,4.14816,4.14552,4.14657,3010000.0
2009-12-28 01:44:00,4.14288,4.14817,4.13822,4.13822,10130000.0
2009-12-28 01:45:00,4.14946,4.15058,4.141,4.14299,5260000.0
2009-12-28 01:47:00,4.14511,4.14969,4.14387,4.14791,7880000.0
2009-12-28 01:48:00,4.14129,4.14818,4.14129,4.14244,4130000.0
2009-12-28 01:49:00,4.14204,4.14642,4.13672,4.14237,4510000.0
2009-12-28 01:50:00,4.14508,4.14796,4.13805,4.14796,7890000.0
2009-12-28 01:52:00,4.14577,4.14887,4.13802,4.14684,4130000.0
2009-12-28 01:53:00,4.14439,4.14599,4.14013,4.14463,3010000.0
2009-12-28 01:54:00,4.14317,4.14649,4.13611,4.1439,4510000.0
2009-12-28 01:55:00,4.14739,4.14739,4.13518,4.14126,4520000.0
2009-12-28 01:57:00,4.14819,4.14819,4.1386,4.14773,8270000.0
2009-12-28 01:58:00,4.14897,4.14901,4.14312,4.14811,8640000.0
2009-12-28 02:01:00,4.14409,4.14642,4.14134,4.14409,5260000.0
2009-12-28 02:02:00,4.14062,4.14654,4.14028,4.1418,5630000.0
2009-12-28 02:04:00,4.14733,4.14862,4.13917,4.14862,7130000.0
2009-12-28 02:05:00,4.14762,4.14762,4.13802,4.14742,9750000.0
2009-12-28 02:06:00,4.14772,4.14838,4.13892,4.14702,12010000.0
2009-12-28 02:07:00,4.14602,4.14723,4.13814,4.14723,4500000.0
2009-12-28 02:09:00,4.14549,4.14676,4.13998,4.14251,7140000.0
2009-12-28 02:11:00,4.146,4.14883,4.13903,4.14815,6400000.0
2009-12-28 02:12:00,4.14712,4.14727,4.13767,4.14237,9390000.0
2009-12-28 02:14:00,4.14565,4.15428,4.13915,4.14307,15040000.0
2009-12-28 02:15:00,4.14377,4.14747,4.14173,4.14278,6380000.0
2009-12-28 02:16:00,4.14691,4.14772,4.14198,4.14772,4890000.0
2009-12-28 02:17:00,4.1454,4.14748,4.13598,4.14492,6010000.0
2009-12-28 02:18:00,4.14492,4.14639,4.14122,4.1459,6390000.0
2009-12-28 02:19:00,4.1432,4.14796,4.1432,4.14369,5630000.0
2009-12-28 02:20:00,4.14119,4.14654,4.14116,4.14565,4130000.0
2009-12-28 02:21:00,4.1432,4.14776,4.14164,4.14649,4890000.0
2009-12-28 02:23:00,4.14776,4.14851,4.14465,4.14764,6000000.0
2009-12-28 02:24:00,4.14725,4.14847,4.14272,4.14728,7140000.0
2009-12-28 02:25:00,4.14706,4.14706,4.14561,4.14561,1130000.0
2009-12-28 02:26:00,4.14766,4.14843,4.14324,4.14324,5250000.0
2009-12-28 02:27:00,4.14674,4.14682,4.13774,4.14534,4510000.0
2009-12-28 02:28:00,4.14635,4.14775,4.14632,4.14726,3010000.0
2009-12-28 02:29:00,4.14717,4.14846,4.14487,4.14667,6000000.0
2009-12-28 02:30:00,4.14675,4.14705,4.13777,4.14681,6400000.0
2009-12-28 02:31:00,4.14215,4.14949,4.13926,4.14949,7500000.0
2009-12-28 02:33:00,4.14802,4.14802,4.14146,4.14741,3380000.0
2009-12-28 02:34:00,4.14898,4.14898,4.13913,4.1439,9390000.0
2009-12-28 02:35:00,4.14709,4.14808,4.14294,4.14714,4510000.0
2009-12-28 02:36:00,4.14437,4.14896,4.14437,4.14669,7130000.0
2009-12-28 02:38:00,4.14724,4.14724,4.13767,4.14093,6000000.0
2009-12-28 02:40:00,4.14756,4.14923,4.13937,4.14752,7160000.0
2009-12-28 02:41:00,4.14477,4.14919,4.14196,4.14196,8660000.0
2009-12-28 02:43:00,4.14766,4.14828,4.13915,4.14808,8630000.0
2009-12-28 02:44:00,4.14465,4.14523,4.13318,4.13496,6380000.0
2009-12-28 02:45:00,4.14721,4.14759,4.13579,4.14425,7880000.0
2009-12-28 02:46:00,4.13759,4.14806,4.13759,4.14293,4500000.0
2009-12-28 02:47:00,4.14651,4.14651,4.14651,4.14651,750000.0
2009-12-28 02:48:00,4.14482,4.14977,4.14008,4.14793,8260000.0
2009-12-28 02:50:00,4.14353,4.14866,4.13786,4.14505,6380000.0
2009-12-28 02:51:00,4.14815,4.15031,4.1437,4.14377,7510000.0
2009-12-28 02:52:00,4.14638,4.14744,4.14294,4.14535,6000000.0
2009-12-28 02:53:00,4.14565,4.14769,4.14255,4.14723,5630000.0
2009-12-28 02:54:00,4.14475,4.14606,4.13623,4.14554,7880000.0
2009-12-28 02:55:00,4.14143,4.14749,4.13857,4.13911,5250000.0
2009-12-28 02:56:00,4.1411,4.14699,4.13601,4.14506,6000000.0
2009-12-28 02:57:00,4.14629,4.14629,4.13341,4.14265,6000000.0
2009-12-28 02:58:00,4.147,4.14986,4.1443,4.14645,5260000.0
2009-12-28 02:59:00,4.14311,4.14601,4.13737,4.13737,7880000.0
2009-12-28 03:00:00,4.14564,4.14733,4.14056,4.1473,5630000.0
2009-12-28 03:01:00,4.14662,4.14723,4.1421,4.14723,3000000.0
2009-12-28 03:02:00,4.14285,4.14813,4.13879,4.1449,7880000.0
2009-12-28 03:03:00,4.13672,4.14528,4.13672,4.14285,6000000.0
2009-12-28 03:04:00,4.1363,4.1461,4.1363,4.1454,4890000.0
2009-12-28 03:05:00,4.14647,4.14802,4.14093,4.14745,6380000.0
2009-12-28 03:06:00,4.14301,4.14773,4.14096,4.14682,6000000.0
2009-12-28 03:07:00,4.14138,4.14682,4.14138,4.14539,4510000.0
2009-12-28 03:08:00,4.13411,4.14514,4.13411,4.14514,6770000.0
2009-12-28 03:09:00,4.14183,4.14847,4.14129,4.14129,5260000.0
2009-12-28 03:10:00,4.1449,4.1449,4.1379,4.14156,4510000.0
2009-12-28 03:12:00,4.14749,4.14788,4.13774,4.1457,4510000.0
2009-12-28 03:14:00,4.14467,4.1486,4.13902,4.13902,6380000.0
2009-12-28 03:15:00,4.14276,4.14821,4.13837,4.14716,7130000.0
2009-12-28 03:16:00,4.1474,4.14791,4.14324,4.1459,5630000.0
2009-12-28 03:17:00,4.14741,4.14741,4.13473,4.14112,7510000.0
2009-12-28 03:19:00,4.14937,4.15045,4.1441,4.1441,5640000.0
2009-12-28 03:20:00,4.14736,4.14821,4.14182,4.14627,7130000.0
2009-12-28 03:21:00,4.1463,4.14857,4.14319,4.14857,4880000.0
2009-12-28 03:23:00,4.13672,4.14661,4.13623,4.14612,6380000.0
2009-12-28 03:24:00,4.14728,4.14805,4.14577,4.14693,6750000.0
2009-12-28 03:25:00,4.13881,4.14829,4.13881,4.14768,6750000.0
2009-12-28 03:26:00,4.14005,4.14653,4.14005,4.14652,7510000.0
2009-12-28 03:27:00,4.14701,4.14701,4.13362,4.13647,6750000.0
2009-12-28 03:28:00,4.1465,4.14736,4.14028,4.14582,5260000.0
2009-12-28 03:30:00,4.14562,4.14722,4.14234,4.14234,5260000.0
2009-12-28 03:32:00,4.14686,4.14716,4.14327,4.14327,5260000.0
2009-12-28 03:33:00,4.14293,4.14692,4.14146,4.14437,5640000.0
2009-12-28 03:34:00,4.14174,4.14682,4.14174,4.14174,5270000.0
2009-12-28 03:35:00,4.14566,4.14714,4.13752,4.14529,5640000.0
2009-12-28 03:36:00,4.13933,4.14949,4.13933,4.14835,4880000.0
2009-12-28 03:37:00,4.14757,4.14889,4.13542,4.14153,6380000.0
2009-12-28 03:39:00,4.14197,4.14616,4.13762,4.14615,4880000.0
2009-12-28 03:41:00,4.14728,4.14846,4.14409,4.14675,6010000.0
2009-12-28 03:42:00,4.14409,4.14844,4.14309,4.14309,4510000.0
2009-12-28 03:43:00,4.14635,4.14635,4.13595,4.14623,7140000.0
2009-12-28 03:44:00,4.14239,4.14688,4.13686,4.14044,8270000.0
2009-12-28 03:45:00,4.14116,4.14671,4.14116,4.14671,4880000.0
2009-12-28 03:46:00,4.13912,4.14856,4.13912,4.14787,6390000.0
2009-12-28 03:48:00,4.14843,4.14843,4.14362,4.14716,4880000.0
2009-12-28 03:49:00,4.14447,4.14808,4.13709,4.13709,5630000.0
2009-12-28 03:50:00,4.14499,4.14547,4.14499,4.14547,1500000.0
2009-12-28 03:51:00,4.14142,4.14742,4.14142,4.14213,5640000.0
2009-12-28 03:52:00,4.14276,4.1512,4.13969,4.13969,7140000.0
2009-12-28 03:53:00,4.14732,4.14732,4.14097,4.14383,5250000.0
2009-12-28 03:54:00,4.14613,4.14784,4.1381,4.14706,5640000.0
2009-12-28 03:55:00,4.14599,4.14795,4.13498,4.14795,6380000.0
2009-12-28 03:56:00,4.14649,4.14798,4.1425,4.14491,6000000.0
2009-12-28 03:57:00,4.1416,4.14834,4.1416,4.14731,4900000.0
2009-12-28 03:58:00,4.13864,4.15075,4.13864,4.14624,8250000.0
2009-12-28 03:59:00,4.14457,4.14832,4.13892,4.13892,8260000.0
2009-12-28 04:00:00,4.14172,4.14735,4.14172,4.14574,4900000.0
2009-12-28 04:01:00,4.14717,4.14779,4.13835,4.14712,7130000.0
2009-12-28 04:02:00,4.14228,4.14751,4.13795,4.14751,5650000.0
2009-12-28 04:03:00,4.14794,4.14794,4.14205,4.14691,5630000.0
2009-12-28 04:04:00,4.14684,4.14684,4.14036,4.14672,6760000.0
2009-12-28 04:05:00,4.14467,4.14847,4.13902,4.13902,7130000.0
2009-12-28 04:06:00,4.14235,4.1456,4.13662,4.13722,5250000.0
2009-12-28 04:07:00,4.14047,4.14431,4.13996,4.14431,6380000.0
2009-12-28 04:08:00,4.14487,4.14912,4.13889,4.14249,5640000.0
2009-12-28 04:10:00,4.14352,4.1488,4.14352,4.14729,5250000.0
2009-12-28 04:11:00,4.14721,4.14831,4.14077,4.14831,4510000.0
2009-12-28 04:12:00,4.13707,4.14758,4.13707,4.14665,6380000.0
2009-12-28 04:13:00,4.14479,4.14648,4.13692,4.14648,5250000.0
2009-12-28 04:15:00,4.14495,4.14716,4.13656,4.13656,5630000.0
2009-12-28 04:16:00,4.14618,4.14618,4.13796,4.14089,5630000.0
2009-12-28 04:17:00,4.14252,4.14677,4.14003,4.14602,6380000.0
2009-12-28 04:18:00,4.14252,4.14497,4.13201,4.13201,6000000.0
2009-12-28 04:19:00,4.14198,4.14716,4.14155,4.1444,5250000.0
2009-12-28 04:20:00,4.14798,4.15071,4.14425,4.14425,5250000.0
2009-12-28 04:21:00,4.14564,4.14728,4.13793,4.14615,5260000.0
2009-12-28 04:22:00,4.13862,4.14762,4.13862,4.14547,6750000.0
2009-12-28 04:23:00,4.14427,4.14802,4.13862,4.13862,9000000.0
2009-12-28 04:24:00,4.14453,4.14919,4.13792,4.13792,7510000.0
2009-12-28 04:25:00,4.14712,4.14864,4.14403,4.14744,6750000.0
2009-12-28 04:27:00,4.14287,4.14662,4.13722,4.14659,9760000.0
2009-12-28 04:28:00,4.14813,4.14813,4.14083,4.14729,8280000.0
2009-12-28 04:29:00,4.14236,4.14782,4.14236,4.14619,5630000.0
2009-12-28 04:30:00,4.14685,4.14834,4.14244,4.14738,7140000.0
2009-12-28 04:32:00,4.14573,4.14699,4.14113,4.14558,4890000.0
2009-12-28 04:33:00,4.14519,4.14752,4.13901,4.14392,4130000.0
2009-12-28 04:34:00,4.14706,4.14776,4.14243,4.14243,4880000.0
2009-12-28 04:35:00,4.13842,4.14782,4.13842,4.14256,5630000.0
2009-12-28 04:36:00,4.14538,4.14538,4.13293,4.13549,7890000.0
2009-12-28 04:37:00,4.14483,4.14768,4.13217,4.13349,7510000.0
2009-12-28 04:38:00,4.14502,4.14759,4.14217,4.14217,5250000.0
2009-12-28 04:39:00,4.14686,4.14686,4.13433,4.13433,4880000.0
2009-12-28 04:40:00,4.14639,4.14833,4.14057,4.14532,4140000.0
2009-12-28 04:42:00,4.14673,4.14772,4.14508,4.14711,3400000.0
2009-12-28 04:44:00,4.14797,4.14797,4.14229,4.14564,5260000.0
2009-12-28 04:45:00,4.14861,4.14913,4.13808,4.1471,5250000.0
2009-12-28 04:46:00,4.14184,4.14697,4.14045,4.14697,5250000.0
2009-12-28 04:47:00,4.14497,4.15095,4.14059,4.14059,6380000.0
2009-12-28 04:48:00,4.13802,4.14702,4.13802,4.14702,5260000.0
2009-12-28 04:49:00,4.14802,4.14866,4.13922,4.14328,6000000.0
2009-12-28 04:50:00,4.14832,4.14832,4.14324,4.14766,6380000.0
2009-12-28 04:52:00,4.14664,4.1483,4.13875,4.1474,6750000.0
2009-12-28 04:54:00,4.14359,4.14784,4.14207,4.14782,5250000.0
2009-12-28 04:55:00,4.14444,4.14767,4.14201,4.14289,6000000.0
2009-12-28 04:56:00,4.14907,4.14907,4.13845,4.14774,4880000.0
2009-12-28 04:57:00,4.14474,4.14755,4.14175,4.1439,5250000.0
2009-12-28 04:59:00,4.14705,4.14791,4.14252,4.14652,5630000.0
2009-12-28 05:00:00,4.14556,4.14618,4.13632,4.13632,6000000.0
2009-12-28 05:01:00,4.14766,4.14766,4.13802,4.14504,5630000.0
2009-12-28 05:02:00,4.14748,4.14913,4.14711,4.14718,4130000.0
2009-12-28 05:04:00,4.14772,4.14835,4.1424,4.14817,5260000.0
2009-12-28 05:06:00,4.14739,4.14899,4.13955,4.14749,6760000.0
2009-12-28 05:07:00,4.14843,4.15052,4.14418,4.14418,4880000.0
2009-12-28 05:09:00,4.14763,4.14892,4.13903,4.14892,7880000.0
2009-12-28 05:11:00,4.14547,4.14964,4.13982,4.14111,6000000.0
2009-12-28 05:13:00,4.14721,4.14842,4.14265,4.14646,4520000.0
2009-12-28 05:14:00,4.14408,4.14614,4.13591,4.13591,8640000.0
2009-12-28 05:15:00,4.14445,4.14739,4.13757,4.13757,5630000.0
2009-12-28 05:16:00,4.14608,4.14699,4.13932,4.14699,7140000.0
2009-12-28 05:18:00,4.14649,4.14649,4.13695,4.13695,6380000.0
2009-12-28 05:19:00,4.14766,4.14766,4.14324,4.14358,4500000.0
2009-12-28 05:21:00,4.14833,4.1484,4.13902,4.14777,6000000.0
2009-12-28 05:22:00,4.1454,4.1454,4.13776,4.14156,4880000.0
2009-12-28 05:23:00,4.14794,4.15037,4.14394,4.14394,7130000.0
2009-12-28 05:24:00,4.14792,4.14882,4.14462,4.14802,5630000.0
2009-12-28 05:26:00,4.14852,4.14893,4.13912,4.14331,6030000.0
2009-12-28 05:28:00,4.14409,4.14999,4.14366,4.14668,4880000.0
2009-12-28 05:29:00,4.147,4.147,4.13762,4.14483,5640000.0
2009-12-28 05:30:00,4.14203,4.14865,4.14203,4.14583,6760000.0
2009-12-28 05:31:00,4.14798,4.14919,4.14364,4.14829,6000000.0
2009-12-28 05:32:00,4.14731,4.14737,4.14307,4.14307,4520000.0
2009-12-28 05:33:00,4.14824,4.15044,4.14012,4.14436,6020000.0
2009-12-28 05:35:00,4.1475,4.14754,4.14229,4.14649,4510000.0
2009-12-28 05:36:00,4.14618,4.14844,4.13789,4.14599,6010000.0
2009-12-28 05:37:00,4.13562,4.14586,4.13562,4.14586,4880000.0
2009-12-28 05:38:00,4.14708,4.14847,4.14268,4.14847,4140000.0
2009-12-28 05:40:00,4.1473,4.14832,4.14311,4.14766,6750000.0
2009-12-28 05:41:00,4.14752,4.14802,4.14248,4.14802,5260000.0
2009-12-28 05:43:00,4.14615,4.14678,4.14196,4.14615,6000000.0
2009-12-28 05:44:00,4.13755,4.14707,4.13755,4.14458,4880000.0
2009-12-28 05:45:00,4.14685,4.14685,4.14208,4.14532,4510000.0
2009-12-28 05:46:00,4.14314,4.14868,4.13946,4.14611,6380000.0
2009-12-28 05:47:00,4.14742,4.14742,4.13678,4.13842,6000000.0
2009-12-28 05:48:00,4.1449,4.14753,4.13818,4.14578,7130000.0
2009-12-28 05:50:00,4.1423,4.14781,4.13605,4.14781,4880000.0
2009-12-28 05:52:00,4.14403,4.14842,4.13914,4.14567,7500000.0
2009-12-28 05:53:00,4.14736,4.14811,4.13862,4.14736,7880000.0
2009-12-28 05:55:00,4.14662,4.14786,4.13727,4.14136,6000000.0
2009-12-28 05:57:00,4.14024,4.15019,4.14022,4.1439,7500000.0
2009-12-28 05:58:00,4.14386,4.14881,4.13922,4.13922,5630000.0
2009-12-28 05:59:00,4.13822,4.14766,4.13822,4.14766,5630000.0
2009-12-28 06:00:00,4.13744,4.14678,4.13744,4.14678,6380000.0
2009-12-28 06:02:00,4.14749,4.14749,4.14116,4.14464,5260000.0
2009-12-28 06:03:00,4.14114,4.14663,4.13498,4.14466,6000000.0
2009-12-28 06:04:00,4.14596,4.14773,4.14285,4.14695,4880000.0
2009-12-28 06:05:00,4.14576,4.14628,4.13333,4.14628,6010000.0
2009-12-28 06:07:00,4.14455,4.15315,4.13912,4.13912,6000000.0
2009-12-28 06:08:00,4.13681,4.14672,4.13681,4.14656,4880000.0
2009-12-28 06:09:00,4.14741,4.14836,4.14258,4.14258,8250000.0
2009-12-28 06:10:00,4.1424,4.14756,4.14179,4.14179,5630000.0
2009-12-28 06:12:00,4.14742,4.14837,4.13815,4.14837,6760000.0
2009-12-28 06:13:00,4.14447,4.14745,4.13733,4.13733,6380000.0
2009-12-28 06:14:00,4.14317,4.14892,4.13743,4.13743,9390000.0
2009-12-28 06:15:00,4.14248,4.1476,4.13704,4.14568,6760000.0
2009-12-28 06:17:00,4.14722,4.14808,4.14023,4.14023,4900000.0
2009-12-28 06:19:00,4.14771,4.14771,4.14228,4.14614,6750000.0
2009-12-28 06:21:00,4.14332,4.14687,4.13723,4.14183,6750000.0
2009-12-28 06:22:00,4.14721,4.15038,4.14294,4.14703,4510000.0
2009-12-28 06:23:00,4.14118,4.14707,4.13712,4.13712,7510000.0
2009-12-28 06:24:00,4.14715,4.14727,4.13782,4.14585,6000000.0
2009-12-28 06:26:00,4.1477,4.14933,4.14401,4.1479,4890000.0
2009-12-28 06:27:00,4.13982,4.14741,4.13573,4.13573,6020000.0
2009-12-28 06:29:00,4.14335,4.14771,4.1365,4.13761,8260000.0
2009-12-28 06:30:00,4.14224,4.14732,4.14198,4.14258,6010000.0
2009-12-28 06:31:00,4.14742,4.14847,4.13838,4.13838,5630000.0
2009-12-28 06:32:00,4.14652,4.14652,4.14034,4.14144,8250000.0
2009-12-28 06:33:00,4.14138,4.14672,4.14138,4.14672,5630000.0
2009-12-28 06:37:00,4.14004,4.14671,4.13865,4.14131,5630000.0
2009-12-28 06:39:00,4.14702,4.14703,4.13762,4.13762,6020000.0
2009-12-28 06:40:00,4.14599,4.14798,4.14559,4.14798,6010000.0
2009-12-28 06:41:00,4.13732,4.14672,4.13583,4.14512,5250000.0
2009-12-28 06:45:00,4.14198,4.14726,4.14198,4.14726,8250000.0
2009-12-28 06:46:00,4.14674,4.14694,4.14295,4.14691,7880000.0
2009-12-28 06:48:00,4.14679,4.14766,4.13892,4.14457,6000000.0
2009-12-28 06:49:00,4.14288,4.14837,4.13892,4.14324,6000000.0
2009-12-28 06:51:00,4.14373,4.15079,4.14373,4.14794,6010000.0
2009-12-28 06:53:00,4.14635,4.14743,4.13841,4.14429,6380000.0
2009-12-28 06:54:00,4.14128,4.14847,4.14128,4.14508,4140000.0
2009-12-28 06:55:00,4.14268,4.14802,4.14155,4.14268,6380000.0
2009-12-28 06:56:00,4.14901,4.15455,4.14129,4.14129,4140000.0
2009-12-28 06:58:00,4.14746,4.14746,4.13417,4.14122,5260000.0
2009-12-28 06:59:00,4.14297,4.14743,4.13732,4.13732,9000000.0
2009-12-28 07:00:00,4.1487,4.1487,4.14207,4.14713,5630000.0
2009-12-28 07:01:00,4.14667,4.14804,4.14268,4.14673,5260000.0
2009-12-28 07:03:00,4.14907,4.14953,4.1423,4.14588,7510000.0
2009-12-28 07:04:00,4.14654,4.14911,4.14154,4.14755,6750000.0
2009-12-28 07:05:00,4.14405,4.14441,4.13632,4.13632,6750000.0
2009-12-28 07:06:00,4.1443,4.14544,4.13634,4.13634,5630000.0
2009-12-28 07:07:00,4.14655,4.14676,4.14128,4.14621,7880000.0
2009-12-28 07:08:00,4.14882,4.14888,4.14348,4.14882,6380000.0
2009-12-28 07:10:00,4.14847,4.14847,4.13815,4.13815,6760000.0
2009-12-28 07:11:00,4.1477,4.1477,4.14184,4.14675,4880000.0
2009-12-28 07:12:00,4.14837,4.14873,4.14312,4.14873,4880000.0
2009-12-28 07:13:00,4.14524,4.14808,4.13922,4.14536,5260000.0
2009-12-28 07:14:00,4.13732,4.14672,4.13732,4.14164,5250000.0
2009-12-28 07:15:00,4.13783,4.14607,4.13783,4.14589,5250000.0
2009-12-28 07:17:00,4.14156,4.14655,4.13733,4.13733,8250000.0
2009-12-28 07:18:00,4.14617,4.14786,4.13786,4.14786,5630000.0
2009-12-28 07:19:00,4.14752,4.14841,4.14284,4.14709,7140000.0
2009-12-28 07:20:00,4.14642,4.14811,4.14301,4.14808,6380000.0
2009-12-28 07:21:00,4.14603,4.14603,4.13754,4.14518,6000000.0
2009-12-28 07:22:00,4.1473,4.1473,4.14159,4.14563,6020000.0
2009-12-28 07:23:00,4.14389,4.14884,4.13902,4.14759,7510000.0
2009-12-28 07:24:00,4.146,4.14813,4.14328,4.14706,6010000.0
2009-12-28 07:25:00,4.14695,4.14808,4.1432,4.14689,5630000.0
2009-12-28 07:27:00,4.14802,4.14851,4.14284,4.14795,7130000.0
2009-12-28 07:28:00,4.14551,4.14637,4.14168,4.14549,6000000.0
2009-12-28 07:29:00,4.14681,4.14899,4.13892,4.13892,3750000.0
2009-12-28 07:30:00,4.13535,4.14716,4.13535,4.14288,5630000.0
2009-12-28 07:32:00,4.14784,4.14784,4.1374,4.14278,4510000.0
2009-12-28 07:33:00,4.14044,4.14385,4.13583,4.13583,9750000.0
2009-12-28 07:34:00,4.14555,4.14848,4.13822,4.14586,8260000.0
2009-12-28 07:35:00,4.14635,4.14762,4.14253,4.14677,5630000.0
2009-12-28 07:36:00,4.14867,4.14867,4.13806,4.14533,7880000.0
2009-12-28 07:37:00,4.14358,4.14728,4.1418,4.14306,4140000.0
2009-12-28 07:38:00,4.14441,4.14848,4.14164,4.14164,7130000.0
2009-12-28 07:39:00,4.1438,4.15025,4.1424,4.14623,6010000.0
2009-12-28 07:40:00,4.14189,4.14783,4.14189,4.14702,7130000.0
2009-12-28 07:41:00,4.14589,4.14589,4.13903,4.14068,4880000.0
2009-12-28 07:42:00,4.14082,4.15003,4.13692,4.14786,5260000.0
2009-12-28 07:43:00,4.14618,4.14662,4.13722,4.14511,4880000.0
2009-12-28 07:44:00,4.14184,4.14468,4.13422,4.13653,6750000.0
2009-12-28 07:45:00,4.14527,4.14564,4.13524,4.14564,4890000.0
2009-12-28 07:46:00,4.14657,4.14657,4.13663,4.14418,4880000.0
2009-12-28 07:47:00,4.14308,4.14864,4.13908,4.14226,4890000.0
2009-12-28 07:48:00,4.14313,4.14735,4.13748,4.14626,9380000.0
2009-12-28 07:49:00,4.14624,4.14832,4.13793,4.13793,5250000.0
2009-12-28 07:51:00,4.14476,4.15115,4.13967,4.14674,7510000.0
2009-12-28 07:52:00,4.14706,4.14826,4.14207,4.14809,6380000.0
2009-12-28 07:54:00,4.14485,4.14745,4.13751,4.13751,8250000.0
2009-12-28 07:55:00,4.14711,4.14885,4.14326,4.14331,7880000.0
2009-12-28 07:56:00,4.14487,4.14749,4.13824,4.14749,6760000.0
2009-12-28 07:57:00,4.14721,4.1481,4.14247,4.14649,7500000.0
2009-12-28 07:58:00,4.14764,4.14764,4.14293,4.14696,6000000.0
2009-12-28 07:59:00,4.13974,4.14624,4.13974,4.14167,5250000.0
2009-12-28 08:00:00,4.1457,4.14734,4.14103,4.14438,7500000.0
2009-12-28 08:01:00,4.1406,4.14726,4.1406,4.14399,5250000.0
2009-12-28 08:03:00,4.14596,4.14751,4.14261,4.14571,4510000.0
2009-12-28 08:04:00,4.1447,4.14718,4.13997,4.14718,7130000.0
2009-12-28 08:05:00,4.1481,4.14868,4.14319,4.1466,5260000.0
2009-12-28 08:06:00,4.1419,4.14691,4.13717,4.14203,4880000.0
2009-12-28 08:07:00,4.14235,4.14822,4.13656,4.14099,4510000.0
2009-12-28 08:08:00,4.14387,4.14756,4.14254,4.14679,5250000.0
2009-12-28 08:09:00,4.14571,4.14764,4.14483,4.14634,5630000.0
2009-12-28 08:10:00,4.14619,4.14661,4.13625,4.14263,7510000.0
2009-12-28 08:11:00,4.1435,4.1471,4.14205,4.14698,5250000.0
2009-12-28 08:12:00,4.14516,4.1452,4.14032,4.1452,7880000.0
2009-12-28 08:13:00,4.14606,4.14803,4.13843,4.1458,5260000.0
2009-12-28 08:14:00,4.14202,4.1454,4.13583,4.13583,5250000.0
2009-12-28 08:15:00,4.14237,4.14844,4.14237,4.14635,4880000.0
2009-12-28 08:16:00,4.14723,4.14757,4.14135,4.14698,7510000.0
2009-12-28 08:17:00,4.14215,4.14733,4.14215,4.14327,5630000.0
2009-12-28 08:18:00,4.14623,4.14623,4.13495,4.14065,5250000.0
2009-12-28 08:19:00,4.14745,4.14799,4.14251,4.14799,6760000.0
2009-12-28 08:20:00,4.14774,4.14774,4.13776,4.14156,7510000.0
2009-12-28 08:21:00,4.14765,4.14823,4.13862,4.1468,8250000.0
2009-12-28 08:22:00,4.14764,4.14764,4.14176,4.14703,6010000.0
2009-12-28 08:23:00,4.1438,4.14571,4.1349,4.13755,7510000.0
2009-12-28 08:24:00,4.14434,4.1467,4.14015,4.1467,4140000.0
2009-12-28 08:25:00,4.13946,4.14532,4.13593,4.14432,6000000.0
2009-12-28 08:26:00,4.14715,4.14715,4.1424,4.14639,5260000.0
2009-12-28 08:27:00,4.14533,4.15069,4.14163,4.14436,5250000.0
2009-12-28 08:28:00,4.14558,4.15027,4.14558,4.14999,4890000.0
2009-12-28 08:29:00,4.14748,4.15091,4.14161,4.14789,17640000.0
2009-12-28 08:30:00,4.14325,4.14962,4.14325,4.1468,7130000.0
2009-12-28 08:31:00,4.14249,4.14715,4.1377,4.14715,6750000.0
2009-12-28 08:32:00,4.14865,4.14865,4.13197,4.14038,8250000.0
2009-12-28 08:33:00,4.13841,4.14215,4.13529,4.13529,4880000.0
2009-12-28 08:34:00,4.13459,4.14185,4.13158,4.14009,5260000.0
2009-12-28 08:35:00,4.13497,4.14189,4.13497,4.13864,7500000.0
2009-12-28 08:36:00,4.14279,4.149,4.13519,4.13519,6010000.0
2009-12-28 08:37:00,4.13677,4.13969,4.13171,4.13171,5260000.0
2009-12-28 08:38:00,4.13901,4.13901,4.12904,4.13392,7140000.0
2009-12-28 08:39:00,4.13887,4.13967,4.13372,4.13372,6390000.0
2009-12-28 08:40:00,4.13576,4.13977,4.13391,4.13391,7130000.0
2009-12-28 08:41:00,4.13838,4.13978,4.1375,4.13978,4880000.0
2009-12-28 08:42:00,4.13878,4.13878,4.12855,4.1372,4510000.0
2009-12-28 08:43:00,4.13942,4.13952,4.13552,4.13552,4140000.0
2009-12-28 08:44:00,4.13954,4.13954,4.13244,4.13244,5260000.0
2009-12-28 08:45:00,4.13654,4.13983,4.13022,4.13022,4510000.0
2009-12-28 08:46:00,4.14007,4.14178,4.13421,4.1376,7520000.0
2009-12-28 08:47:00,4.13601,4.14133,4.13421,4.13547,8250000.0
2009-12-28 08:48:00,4.13913,4.1415,4.13383,4.13726,6380000.0
2009-12-28 08:49:00,4.13743,4.14062,4.1351,4.14009,6010000.0
2009-12-28 08:50:00,4.13895,4.13935,4.13435,4.13908,7130000.0
2009-12-28 08:51:00,4.13969,4.14043,4.13567,4.13567,5250000.0
2009-12-28 08:52:00,4.14018,4.14021,4.13514,4.13752,6000000.0
2009-12-28 08:53:00,4.13748,4.14167,4.13154,4.13191,6750000.0
2009-12-28 08:54:00,4.14116,4.14116,4.13964,4.13965,6010000.0
2009-12-28 08:55:00,4.13975,4.14202,4.13588,4.13588,8250000.0
2009-12-28 08:56:00,4.14014,4.1415,4.13156,4.13624,5630000.0
2009-12-28 08:57:00,4.14003,4.14158,4.13724,4.13736,6760000.0
2009-12-28 08:58:00,4.1365,4.14176,4.13263,4.13989,6760000.0
2009-12-28 08:59:00,4.14183,4.14312,4.13942,4.13942,5250000.0
2009-12-28 09:00:00,4.13205,4.14306,4.13205,4.14218,4880000.0
2009-12-28 09:01:00,4.14093,4.14298,4.13874,4.14143,6380000.0
2009-12-28 09:02:00,4.14053,4.14381,4.13644,4.13644,5260000.0
2009-12-28 09:03:00,4.13606,4.14249,4.13067,4.14144,7130000.0
2009-12-28 09:04:00,4.13756,4.14265,4.13078,4.13991,6770000.0
2009-12-28 09:05:00,4.13811,4.14314,4.13754,4.13784,4880000.0
2009-12-28 09:06:00,4.14442,4.14442,4.13966,4.14021,4890000.0
2009-12-28 09:07:00,4.14196,4.14305,4.13362,4.14146,5630000.0
2009-12-28 09:08:00,4.14038,4.14275,4.13566,4.14222,4880000.0
2009-12-28 09:09:00,4.14163,4.14417,4.13835,4.14045,6380000.0
2009-12-28 09:10:00,4.13438,4.14441,4.13438,4.14062,6750000.0
2009-12-28 09:11:00,4.13918,4.14434,4.13397,4.13397,9380000.0
2009-12-28 09:12:00,4.14339,4.14381,4.13801,4.14294,6770000.0
2009-12-28 09:13:00,4.13366,4.1434,4.13366,4.14038,7140000.0
2009-12-28 09:14:00,4.1255,4.1412,4.1255,4.13061,9010000.0
2009-12-28 09:15:00,4.13255,4.13909,4.12717,4.13848,14640000.0
2009-12-28 09:16:00,4.13458,4.1415,4.13093,4.13666,5630000.0
2009-12-28 09:17:00,4.13766,4.13874,4.1265,4.13874,7880000.0
2009-12-28 09:18:00,4.13253,4.13889,4.13253,4.13889,4880000.0
2009-12-28 09:19:00,4.13864,4.13871,4.12873,4.13241,6380000.0
2009-12-28 09:20:00,4.13629,4.13854,4.13629,4.13854,6760000.0
2009-12-28 09:21:00,4.13734,4.13734,4.13283,4.13353,4510000.0
2009-12-28 09:22:00,4.13538,4.13979,4.1338,4.1371,5250000.0
2009-12-28 09:23:00,4.13591,4.13634,4.12527,4.13613,4880000.0
2009-12-28 09:24:00,4.1376,4.14075,4.13388,4.1397,6750000.0
2009-12-28 09:25:00,4.13768,4.13852,4.12876,4.13368,6750000.0
2009-12-28 09:26:00,4.13863,4.13882,4.12916,4.13882,4880000.0
2009-12-28 09:27:00,4.12848,4.14249,4.12848,4.13958,5640000.0
2009-12-28 09:28:00,4.13578,4.13899,4.12941,4.13682,6760000.0
2009-12-28 09:29:00,4.13415,4.1384,4.12895,4.12895,4510000.0
2009-12-28 09:30:00,4.13944,4.13944,4.13412,4.13856,5630000.0
2009-12-28 09:31:00,4.12779,4.13746,4.12763,4.12763,5630000.0
2009-12-28 09:32:00,4.13288,4.1385,4.13206,4.1385,4880000.0
2009-12-28 09:33:00,4.13718,4.1391,4.12874,4.13329,6380000.0
2009-12-28 09:34:00,4.1371,4.13874,4.13046,4.13419,6380000.0
2009-12-28 09:35:00,4.13835,4.14175,4.13553,4.13687,6750000.0
2009-12-28 09:36:00,4.13876,4.13933,4.13231,4.13933,6380000.0
2009-12-28 09:37:00,4.13665,4.1401,4.13061,4.13061,4510000.0
2009-12-28 09:38:00,4.14057,4.1413,4.13244,4.13555,6380000.0
2009-12-28 09:39:00,4.13343,4.13883,4.13256,4.13883,7500000.0
2009-12-28 09:40:00,4.12998,4.13832,4.12749,4.13204,7130000.0
2009-12-28 09:41:00,4.13745,4.13994,4.13273,4.13758,7880000.0
2009-12-28 09:42:00,4.1359,4.13982,4.13396,4.13982,4140000.0
2009-12-28 09:43:00,4.13673,4.14028,4.13652,4.14,6380000.0
2009-12-28 09:44:00,4.1344,4.14081,4.13368,4.14081,7140000.0
2009-12-28 09:45:00,4.1406,4.14064,4.13502,4.13559,9380000.0
2009-12-28 09:46:00,4.14207,4.14207,4.13682,4.14159,4510000.0
2009-12-28 09:47:00,4.1347,4.14163,4.13466,4.13994,11640000.0
2009-12-28 09:48:00,4.13918,4.141,4.12898,4.141,6000000.0
2009-12-28 09:49:00,4.14252,4.14358,4.13664,4.14162,6750000.0
2009-12-28 09:50:00,4.14261,4.1428,4.13753,4.13939,7500000.0
2009-12-28 09:51:00,4.1425,4.14324,4.13755,4.14277,7140000.0
2009-12-28 09:52:00,4.1427,4.14284,4.13742,4.14226,5260000.0
2009-12-28 09:53:00,4.1386,4.14473,4.13322,4.14362,6760000.0
2009-12-28 09:54:00,4.1431,4.14315,4.13211,4.13794,4140000.0
2009-12-28 09:55:00,4.14421,4.14596,4.1404,4.14331,3770000.0
2009-12-28 09:56:00,4.14134,4.148,4.13619,4.14496,12010000.0
2009-12-28 09:57:00,4.14243,4.14434,4.1388,4.1388,7130000.0
2009-12-28 09:58:00,4.14434,4.14469,4.13947,4.14427,4880000.0
2009-12-28 09:59:00,4.14481,4.14481,4.13975,4.13977,6000000.0
2009-12-28 10:00:00,4.14243,4.14448,4.13646,4.13953,4880000.0
2009-12-28 10:01:00,4.13988,4.14547,4.13988,4.14189,7880000.0
2009-12-28 10:02:00,4.13987,4.14462,4.13987,4.14462,4880000.0
2009-12-28 10:03:00,4.14123,4.14621,4.13544,4.13544,7140000.0
2009-12-28 10:04:00,4.14574,4.15092,4.1406,4.1406,10880000.0
2009-12-28 10:05:00,4.14955,4.15072,4.14371,4.14875,7890000.0
2009-12-28 10:06:00,4.14511,4.14995,4.14131,4.14808,6760000.0
2009-12-28 10:07:00,4.14312,4.14882,4.13769,4.14211,5630000.0
2009-12-28 10:08:00,4.14552,4.1499,4.14391,4.14896,5630000.0
2009-12-28 10:09:00,4.14706,4.15264,4.14104,4.15005,7130000.0
2009-12-28 10:10:00,4.14071,4.14842,4.14071,4.14622,6750000.0
2009-12-28 10:11:00,4.13909,4.14853,4.13909,4.14282,7140000.0
2009-12-28 10:12:00,4.14246,4.1483,4.14246,4.1432,6750000.0
2009-12-28 10:13:00,4.14808,4.15059,4.14393,4.14521,7520000.0
2009-12-28 10:14:00,4.14777,4.14777,4.13287,4.14626,7130000.0
2009-12-28 10:15:00,4.14082,4.15055,4.14082,4.15055,5250000.0
2009-12-28 10:16:00,4.14788,4.14788,4.13502,4.14616,6000000.0
2009-12-28 10:17:00,4.14309,4.14826,4.14309,4.14615,6760000.0
2009-12-28 10:18:00,4.14499,4.15081,4.14048,4.14048,6770000.0
2009-12-28 10:19:00,4.14283,4.15144,4.14283,4.15088,5630000.0
2009-12-28 10:20:00,4.14757,4.15069,4.14324,4.14427,9010000.0
2009-12-28 10:21:00,4.15075,4.15082,4.14258,4.14883,7500000.0
2009-12-28 10:22:00,4.1497,4.15086,4.14715,4.14771,6760000.0
2009-12-28 10:23:00,4.14607,4.15239,4.14096,4.14096,4510000.0
2009-12-28 10:24:00,4.14927,4.15123,4.14091,4.14091,10530000.0
2009-12-28 10:25:00,4.14723,4.15092,4.14615,4.14847,3770000.0
2009-12-28 10:26:00,4.14927,4.15146,4.14585,4.14828,8260000.0
2009-12-28 10:27:00,4.14828,4.14935,4.13965,4.14863,6760000.0
2009-12-28 10:28:00,4.14985,4.15118,4.14576,4.15118,5640000.0
2009-12-28 10:29:00,4.14562,4.14965,4.14562,4.14965,4880000.0
2009-12-28 10:30:00,4.14805,4.15214,4.14246,4.14246,10140000.0
2009-12-28 10:31:00,4.15009,4.15254,4.14267,4.15099,6750000.0
2009-12-28 10:32:00,4.14788,4.15353,4.14177,4.1521,7130000.0
2009-12-28 10:33:00,4.15177,4.15231,4.14787,4.1515,8260000.0
2009-12-28 10:34:00,4.14836,4.15421,4.14797,4.15112,6010000.0
2009-12-28 10:35:00,4.15049,4.15693,4.14894,4.15554,5260000.0
2009-12-28 10:36:00,4.1511,4.15825,4.14868,4.15321,12760000.0
2009-12-28 10:37:00,4.15386,4.15464,4.14614,4.15163,5250000.0
2009-12-28 10:38:00,4.14669,4.15476,4.14669,4.15105,6760000.0
2009-12-28 10:39:00,4.15597,4.15796,4.14588,4.15481,10130000.0
2009-12-28 10:40:00,4.15184,4.15418,4.14465,4.15005,4890000.0
2009-12-28 10:41:00,4.14976,4.15386,4.14834,4.15381,10880000.0
2009-12-28 10:42:00,4.1523,4.15417,4.14892,4.1507,7140000.0
2009-12-28 10:43:00,4.15259,4.15381,4.1458,4.15381,6000000.0
2009-12-28 10:44:00,4.1472,4.16018,4.14661,4.14661,6010000.0
2009-12-28 10:45:00,4.15431,4.15686,4.14465,4.1528,12390000.0
2009-12-28 10:46:00,4.15223,4.16049,4.14482,4.14994,9770000.0
2009-12-28 10:47:00,4.14621,4.15415,4.14621,4.15173,5260000.0
2009-12-28 10:48:00,4.15202,4.15205,4.14191,4.14191,7140000.0
2009-12-28 10:49:00,4.15287,4.15386,4.14786,4.15386,5630000.0
2009-12-28 10:50:00,4.1538,4.1538,4.1439,4.14948,7140000.0
2009-12-28 10:51:00,4.15266,4.15442,4.14466,4.15131,6010000.0
2009-12-28 10:52:00,4.14836,4.15339,4.14274,4.15339,6750000.0
2009-12-28 10:53:00,4.15383,4.15383,4.14216,4.14929,7510000.0
2009-12-28 10:54:00,4.15161,4.15385,4.14989,4.15071,6000000.0
2009-12-28 10:55:00,4.15265,4.15265,4.14566,4.14566,7140000.0
2009-12-28 10:56:00,4.1477,4.1535,4.14716,4.15061,4880000.0
2009-12-28 10:57:00,4.15065,4.1507,4.14116,4.14934,4140000.0
2009-12-28 10:58:00,4.14389,4.14947,4.13626,4.14736,4890000.0
2009-12-28 10:59:00,4.14794,4.14966,4.14005,4.1495,14650000.0
2009-12-28 11:00:00,4.14915,4.14954,4.13796,4.14849,12390000.0
2009-12-28 11:01:00,4.14791,4.14861,4.14657,4.1471,6000000.0
2009-12-28 11:02:00,4.14178,4.14829,4.14178,4.14717,5630000.0
2009-12-28 11:03:00,4.13577,4.14838,4.13577,4.14524,6380000.0
2009-12-28 11:04:00,4.14637,4.14787,4.14145,4.14787,4880000.0
2009-12-28 11:05:00,4.14795,4.14967,4.1389,4.1389,10130000.0
2009-12-28 11:06:00,4.14576,4.14825,4.14062,4.1478,6750000.0
2009-12-28 11:07:00,4.14788,4.14877,4.13857,4.14214,7130000.0
2009-12-28 11:08:00,4.14229,4.14899,4.14229,4.14434,6000000.0
2009-12-28 11:09:00,4.14235,4.14771,4.13775,4.14771,5250000.0
2009-12-28 11:10:00,4.14434,4.14987,4.14434,4.14894,6000000.0
2009-12-28 11:11:00,4.14608,4.15207,4.14092,4.15036,7500000.0
2009-12-28 11:12:00,4.13851,4.14884,4.13826,4.13826,7880000.0
2009-12-28 11:13:00,4.14939,4.14939,4.13999,4.14861,6390000.0
2009-12-28 11:14:00,4.14936,4.15108,4.13948,4.13948,7130000.0
2009-12-28 11:15:00,4.14996,4.15108,4.1456,4.15108,13130000.0
2009-12-28 11:16:00,4.14952,4.15299,4.14042,4.14551,6010000.0
2009-12-28 11:17:00,4.15041,4.15099,4.14496,4.15099,5250000.0
2009-12-28 11:18:00,4.14907,4.15153,4.14008,4.14699,6760000.0
2009-12-28 11:19:00,4.1493,4.15086,4.1401,4.15066,8260000.0
2009-12-28 11:20:00,4.15097,4.15349,4.14365,4.15206,8250000.0
2009-12-28 11:21:00,4.15109,4.15417,4.14395,4.1521,5630000.0
2009-12-28 11:22:00,4.15245,4.15245,4.14597,4.1501,7130000.0
2009-12-28 11:23:00,4.14624,4.15174,4.1415,4.14852,4880000.0
2009-12-28 11:24:00,4.14607,4.15194,4.14607,4.14634,6390000.0
2009-12-28 11:25:00,4.1405,4.15323,4.1405,4.1517,6380000.0
2009-12-28 11:26:00,4.15037,4.15378,4.14709,4.15231,8260000.0
2009-12-28 11:27:00,4.15279,4.15279,4.14562,4.14562,7880000.0
2009-12-28 11:28:00,4.14672,4.15205,4.14287,4.15205,6390000.0
2009-12-28 11:29:00,4.15258,4.1546,4.14985,4.14985,6000000.0
2009-12-28 11:30:00,4.14903,4.15383,4.14903,4.15248,5250000.0
2009-12-28 11:31:00,4.15261,4.15333,4.14674,4.15333,6010000.0
2009-12-28 11:32:00,4.15374,4.15374,4.14194,4.15072,6010000.0
2009-12-28 11:33:00,4.14988,4.15487,4.14988,4.15289,8250000.0
2009-12-28 11:34:00,4.1529,4.1547,4.14892,4.14975,7880000.0
2009-12-28 11:35:00,4.15053,4.15465,4.14853,4.15068,6770000.0
2009-12-28 11:36:00,4.14864,4.15209,4.14063,4.15112,7890000.0
2009-12-28 11:37:00,4.15295,4.15511,4.14271,4.14271,14260000.0
2009-12-28 11:38:00,4.15308,4.15538,4.14496,4.1517,9380000.0
2009-12-28 11:39:00,4.15254,4.15453,4.14716,4.15344,7510000.0
2009-12-28 11:40:00,4.14562,4.15645,4.14562,4.14975,6760000.0
2009-12-28 11:41:00,4.15383,4.15668,4.14546,4.14559,6000000.0
2009-12-28 11:42:00,4.15184,4.15503,4.14913,4.15434,5250000.0
2009-12-28 11:43:00,4.15012,4.15469,4.14259,4.15423,8630000.0
2009-12-28 11:44:00,4.15375,4.15464,4.14739,4.1528,5260000.0
2009-12-28 11:45:00,4.15123,4.15708,4.14578,4.14578,9760000.0
2009-12-28 11:46:00,4.15591,4.16039,4.14928,4.15311,7510000.0
2009-12-28 11:47:00,4.14999,4.15777,4.14798,4.15669,6010000.0
2009-12-28 11:48:00,4.15648,4.15648,4.14774,4.15189,4510000.0
2009-12-28 11:49:00,4.15624,4.15728,4.15223,4.15238,5630000.0
2009-12-28 11:50:00,4.15073,4.15592,4.14484,4.14694,7890000.0
2009-12-28 11:51:00,4.15053,4.15733,4.14699,4.15733,6010000.0
2009-12-28 11:52:00,4.15624,4.15688,4.14912,4.14912,6000000.0
2009-12-28 11:53:00,4.15698,4.15722,4.15163,4.15172,6760000.0
2009-12-28 11:54:00,4.15222,4.1557,4.14752,4.15509,4880000.0
2009-12-28 11:55:00,4.15596,4.15662,4.14599,4.1557,5630000.0
2009-12-28 11:56:00,4.15545,4.15914,4.1481,4.1481,7500000.0
2009-12-28 11:57:00,4.15776,4.15896,4.14872,4.1527,6010000.0
2009-12-28 11:58:00,4.14578,4.15552,4.14578,4.14642,6000000.0
2009-12-28 11:59:00,4.15892,4.15925,4.14746,4.15898,8630000.0
2009-12-28 12:00:00,4.15678,4.15678,4.14161,4.15167,15380000.0
2009-12-28 12:01:00,4.15126,4.15594,4.14331,4.15537,7890000.0
2009-12-28 12:02:00,4.15906,4.15935,4.15432,4.15522,5640000.0
2009-12-28 12:03:00,4.15456,4.16128,4.14877,4.15736,8250000.0
2009-12-28 12:04:00,4.15882,4.16084,4.15217,4.15285,7880000.0
2009-12-28 12:05:00,4.14888,4.15871,4.14888,4.15353,7500000.0
2009-12-28 12:06:00,4.16017,4.16017,4.15421,4.16006,6020000.0
2009-12-28 12:07:00,4.1606,4.16101,4.15128,4.1567,5250000.0
2009-12-28 12:08:00,4.15825,4.1599,4.15459,4.15459,5630000.0
2009-12-28 12:09:00,4.15555,4.16096,4.14945,4.1546,5250000.0
2009-12-28 12:10:00,4.15435,4.16202,4.14872,4.14974,10130000.0
2009-12-28 12:11:00,4.1584,4.1584,4.15278,4.15278,6760000.0
2009-12-28 12:12:00,4.1564,4.15748,4.15119,4.15584,5250000.0
2009-12-28 12:13:00,4.15779,4.15799,4.15556,4.15768,5630000.0
2009-12-28 12:14:00,4.1555,4.15632,4.14766,4.15618,5630000.0
2009-12-28 12:15:00,4.15841,4.15841,4.14909,4.15516,6000000.0
2009-12-28 12:16:00,4.15829,4.15829,4.14852,4.14852,6000000.0
2009-12-28 12:17:00,4.15888,4.15888,4.15377,4.15389,5250000.0
2009-12-28 12:18:00,4.15773,4.15982,4.14943,4.15698,7130000.0
2009-12-28 12:19:00,4.15748,4.15847,4.14628,4.1575,13150000.0
2009-12-28 12:20:00,4.15949,4.15996,4.15501,4.15918,6010000.0
2009-12-28 12:21:00,4.15983,4.15983,4.15028,4.15424,5260000.0
2009-12-28 12:22:00,4.15794,4.15898,4.15452,4.1569,5640000.0
2009-12-28 12:23:00,4.15587,4.15935,4.15376,4.15935,6750000.0
2009-12-28 12:24:00,4.15734,4.15864,4.14675,4.1474,11250000.0
2009-12-28 12:25:00,4.15955,4.15955,4.15255,4.15375,13510000.0
2009-12-28 12:26:00,4.15947,4.16488,4.15179,4.15992,10140000.0
2009-12-28 12:27:00,4.15959,4.15959,4.14826,4.1563,12390000.0
2009-12-28 12:28:00,4.15788,4.16005,4.15427,4.15784,10880000.0
2009-12-28 12:29:00,4.15932,4.15932,4.15216,4.15733,9760000.0
2009-12-28 12:30:00,4.15738,4.16658,4.15236,4.16051,17650000.0
2009-12-28 12:31:00,4.15938,4.15968,4.15871,4.15889,5250000.0
2009-12-28 12:32:00,4.15762,4.16039,4.1507,4.1507,5250000.0
2009-12-28 12:33:00,4.15605,4.16017,4.1547,4.15544,8250000.0
2009-12-28 12:34:00,4.15859,4.15859,4.15232,4.1548,6010000.0
2009-12-28 12:35:00,4.15808,4.15862,4.14647,4.1569,7890000.0
2009-12-28 12:36:00,4.15281,4.15854,4.15281,4.15756,4880000.0
2009-12-28 12:37:00,4.14975,4.16039,4.14975,4.15617,9400000.0
2009-12-28 12:38:00,4.15137,4.1604,4.1497,4.1497,9000000.0
2009-12-28 12:39:00,4.15245,4.1579,4.14784,4.15776,7140000.0
2009-12-28 12:40:00,4.15661,4.1613,4.14858,4.15876,9400000.0
2009-12-28 12:41:00,4.15824,4.15824,4.14431,4.15483,11630000.0
2009-12-28 12:42:00,4.14855,4.15722,4.14628,4.15702,6380000.0
2009-12-28 12:43:00,4.15439,4.1589,4.15194,4.1589,5260000.0
2009-12-28 12:44:00,4.15534,4.16162,4.15485,4.15485,7140000.0
2009-12-28 12:45:00,4.15875,4.1589,4.15251,4.15819,12010000.0
2009-12-28 12:46:00,4.15819,4.1587,4.1494,4.1494,4890000.0
2009-12-28 12:47:00,4.15747,4.15793,4.15053,4.15492,7530000.0
2009-12-28 12:48:00,4.15369,4.15863,4.1532,4.15721,4510000.0
2009-12-28 12:49:00,4.15331,4.15862,4.15303,4.1559,6380000.0
2009-12-28 12:50:00,4.15762,4.15952,4.1485,4.15952,7130000.0
2009-12-28 12:51:00,4.15321,4.15871,4.15264,4.15871,4880000.0
2009-12-28 12:52:00,4.15675,4.15776,4.14389,4.15776,6380000.0
2009-12-28 12:53:00,4.15584,4.15717,4.14656,4.15169,6010000.0
2009-12-28 12:54:00,4.15736,4.15874,4.14608,4.15874,5250000.0
2009-12-28 12:55:00,4.15855,4.15855,4.15225,4.15581,6000000.0
2009-12-28 12:56:00,4.15892,4.15936,4.15265,4.15936,6750000.0
2009-12-28 12:57:00,4.15732,4.15938,4.15347,4.15348,5260000.0
2009-12-28 12:58:00,4.15536,4.15859,4.15273,4.15333,8250000.0
2009-12-28 12:59:00,4.15684,4.15903,4.1491,4.1529,7510000.0
2009-12-28 13:00:00,4.15986,4.16059,4.15123,4.15728,9770000.0
2009-12-28 13:01:00,4.1532,4.15929,4.1532,4.15914,6380000.0
2009-12-28 13:02:00,4.15855,4.16015,4.14884,4.14884,13150000.0
2009-12-28 13:03:00,4.15828,4.15828,4.15337,4.15732,4890000.0
2009-12-28 13:04:00,4.15676,4.15832,4.14776,4.15832,5630000.0
2009-12-28 13:05:00,4.15821,4.15821,4.14809,4.15262,7150000.0
2009-12-28 13:06:00,4.1538,4.16013,4.1499,4.15541,10510000.0
2009-12-28 13:07:00,4.15808,4.15849,4.15203,4.15754,7880000.0
2009-12-28 13:08:00,4.15932,4.16062,4.15452,4.15903,14280000.0
2009-12-28 13:09:00,4.15717,4.15859,4.15642,4.158,6380000.0
2009-12-28 13:10:00,4.15943,4.1605,4.15088,4.1605,8260000.0
2009-12-28 13:11:00,4.15361,4.15957,4.15361,4.15879,5250000.0
2009-12-28 13:12:00,4.16012,4.16012,4.15274,4.15807,9760000.0
2009-12-28 13:13:00,4.15816,4.15816,4.14709,4.15091,5260000.0
2009-12-28 13:14:00,4.15888,4.16052,4.15448,4.15588,4890000.0
2009-12-28 13:15:00,4.15287,4.15929,4.14602,4.15929,57440000.0
2009-12-28 13:16:00,4.15505,4.1587,4.15228,4.1587,6010000.0
2009-12-28 13:17:00,4.15583,4.15966,4.14877,4.15068,9770000.0
2009-12-28 13:18:00,4.15777,4.15873,4.15048,4.15873,7880000.0
2009-12-28 13:19:00,4.15877,4.15946,4.15328,4.15349,5630000.0
2009-12-28 13:20:00,4.15582,4.16073,4.15582,4.15933,6380000.0
2009-12-28 13:21:00,4.15888,4.15971,4.14956,4.15253,8250000.0
2009-12-28 13:22:00,4.15902,4.15902,4.14776,4.14776,6760000.0
2009-12-28 13:23:00,4.15448,4.15828,4.15343,4.15475,6380000.0
2009-12-28 13:24:00,4.15704,4.15729,4.15282,4.15671,4880000.0
2009-12-28 13:25:00,4.15813,4.16258,4.15145,4.15872,10890000.0
2009-12-28 13:26:00,4.15812,4.16047,4.14948,4.15728,7500000.0
2009-12-28 13:27:00,4.15969,4.15969,4.15349,4.15349,5630000.0
2009-12-28 13:28:00,4.15644,4.16153,4.15453,4.15834,7130000.0
2009-12-28 13:29:00,4.15369,4.1585,4.15278,4.1585,4510000.0
2009-12-28 13:30:00,4.15969,4.15969,4.15343,4.15844,6010000.0
2009-12-28 13:31:00,4.15528,4.15652,4.15038,4.15356,7880000.0
2009-12-28 13:32:00,4.15715,4.15792,4.1516,4.1529,10510000.0
2009-12-28 13:33:00,4.15705,4.15846,4.1533,4.15651,7140000.0
2009-12-28 13:34:00,4.15937,4.16094,4.15153,4.1576,12390000.0
2009-12-28 13:35:00,4.15703,4.15891,4.14828,4.15891,6750000.0
2009-12-28 13:36:00,4.15612,4.15774,4.14628,4.15774,6010000.0
2009-12-28 13:37:00,4.15837,4.15837,4.15197,4.15325,5630000.0
2009-12-28 13:38:00,4.15637,4.15637,4.14723,4.1528,4510000.0
2009-12-28 13:39:00,4.15544,4.16093,4.15083,4.15295,7500000.0
2009-12-28 13:40:00,4.1519,4.15803,4.1477,4.1477,7130000.0
2009-12-28 13:41:00,4.14807,4.15732,4.14807,4.15182,6380000.0
2009-12-28 13:42:00,4.1526,4.15843,4.15257,4.15825,4510000.0
2009-12-28 13:43:00,4.1557,4.1557,4.14533,4.14533,6380000.0
2009-12-28 13:44:00,4.15398,4.15692,4.15398,4.15607,6000000.0
2009-12-28 13:45:00,4.15639,4.15801,4.15105,4.1551,15010000.0
2009-12-28 13:46:00,4.15683,4.1571,4.15272,4.154,7510000.0
2009-12-28 13:47:00,4.15818,4.15818,4.14673,4.15753,8250000.0
2009-12-28 13:48:00,4.15677,4.15758,4.15626,4.15758,4140000.0
2009-12-28 13:49:00,4.15383,4.16028,4.15383,4.15482,6380000.0
2009-12-28 13:50:00,4.15796,4.15796,4.15204,4.15756,10140000.0
2009-12-28 13:51:00,4.1559,4.15827,4.1559,4.15815,6010000.0
2009-12-28 13:52:00,4.1491,4.1583,4.1491,4.15765,9750000.0
2009-12-28 13:53:00,4.15342,4.15687,4.14655,4.15078,6380000.0
2009-12-28 13:54:00,4.15487,4.15598,4.15004,4.15505,14260000.0
2009-12-28 13:55:00,4.15215,4.15687,4.15035,4.15612,5630000.0
2009-12-28 13:56:00,4.15632,4.15698,4.14691,4.14691,6010000.0
2009-12-28 13:57:00,4.15334,4.15657,4.1501,4.15117,7510000.0
2009-12-28 13:58:00,4.15403,4.15567,4.14335,4.15045,7130000.0
2009-12-28 13:59:00,4.15462,4.15714,4.14646,4.15205,6760000.0
2009-12-28 14:00:00,4.15306,4.15643,4.14722,4.1547,9010000.0
2009-12-28 14:01:00,4.15245,4.15598,4.14994,4.15507,7880000.0
2009-12-28 14:02:00,4.14981,4.15728,4.14981,4.1559,6000000.0
2009-12-28 14:03:00,4.15113,4.15692,4.15113,4.15232,5630000.0
2009-12-28 14:04:00,4.15592,4.15764,4.14633,4.14633,9000000.0
2009-12-28 14:05:00,4.15023,4.15519,4.14544,4.15058,10140000.0
2009-12-28 14:06:00,4.15655,4.15937,4.14686,4.15739,7880000.0
2009-12-28 14:07:00,4.15635,4.15699,4.15064,4.15064,5640000.0
2009-12-28 14:08:00,4.15536,4.15728,4.151,4.15153,6020000.0
2009-12-28 14:09:00,4.15289,4.15741,4.15085,4.15481,7130000.0
2009-12-28 14:10:00,4.15389,4.15721,4.15177,4.15651,4890000.0
2009-12-28 14:11:00,4.15624,4.15652,4.14913,4.15488,12760000.0
2009-12-28 14:12:00,4.14758,4.15696,4.1446,4.15485,12390000.0
2009-12-28 14:13:00,4.15568,4.15792,4.15095,4.15728,7880000.0
2009-12-28 14:14:00,4.15207,4.1582,4.14776,4.15255,10130000.0
2009-12-28 14:15:00,4.15901,4.16004,4.15116,4.15873,9390000.0
2009-12-28 14:16:00,4.15754,4.15804,4.15413,4.15601,6380000.0
2009-12-28 14:17:00,4.15364,4.15822,4.15288,4.15787,6390000.0
2009-12-28 14:18:00,4.1552,4.1575,4.15384,4.15526,8250000.0
2009-12-28 14:19:00,4.15435,4.15805,4.15412,4.15805,6380000.0
2009-12-28 14:20:00,4.15735,4.15877,4.15328,4.15405,7880000.0
2009-12-28 14:21:00,4.15714,4.15714,4.15409,4.15462,4890000.0
2009-12-28 14:22:00,4.15572,4.15721,4.15451,4.15556,4880000.0
2009-12-28 14:23:00,4.15646,4.16162,4.15119,4.15888,5630000.0
2009-12-28 14:24:00,4.15481,4.15662,4.15188,4.15525,6000000.0
2009-12-28 14:25:00,4.15554,4.15753,4.14993,4.15646,5250000.0
2009-12-28 14:26:00,4.1557,4.15737,4.15175,4.15656,9380000.0
2009-12-28 14:27:00,4.15659,4.15742,4.15317,4.15543,9380000.0
2009-12-28 14:28:00,4.1514,4.15747,4.1514,4.15582,5250000.0
2009-12-28 14:29:00,4.15661,4.16008,4.15354,4.15657,7880000.0
2009-12-28 14:30:00,4.15663,4.15822,4.15043,4.15613,14260000.0
2009-12-28 14:31:00,4.15103,4.15719,4.15103,4.15596,6380000.0
2009-12-28 14:32:00,4.15663,4.15768,4.15285,4.15577,5250000.0
2009-12-28 14:33:00,4.15165,4.15961,4.15165,4.1566,6760000.0
2009-12-28 14:34:00,4.15718,4.15883,4.1533,4.15727,6000000.0
2009-12-28 14:35:00,4.15415,4.16012,4.1502,4.15621,6380000.0
2009-12-28 14:36:00,4.15808,4.15875,4.14912,4.15685,7130000.0
2009-12-28 14:37:00,4.15681,4.15834,4.15332,4.15738,6010000.0
2009-12-28 14:38:00,4.15735,4.16108,4.15086,4.1578,6010000.0
2009-12-28 14:39:00,4.15515,4.15814,4.15515,4.15781,4880000.0
2009-12-28 14:40:00,4.15759,4.15803,4.15373,4.15803,5250000.0
2009-12-28 14:41:00,4.1536,4.1579,4.14827,4.14827,5250000.0
2009-12-28 14:42:00,4.15853,4.1593,4.15338,4.15772,4880000.0
2009-12-28 14:43:00,4.159,4.16147,4.14875,4.14875,6390000.0
2009-12-28 14:44:00,4.14858,4.15964,4.1478,4.15817,6760000.0
2009-12-28 14:45:00,4.1582,4.15965,4.14725,4.154,15770000.0
2009-12-28 14:46:00,4.15581,4.15882,4.1535,4.15882,4880000.0
2009-12-28 14:47:00,4.15745,4.15921,4.15461,4.15656,6760000.0
2009-12-28 14:48:00,4.14582,4.1572,4.14582,4.15636,4880000.0
2009-12-28 14:49:00,4.15714,4.15735,4.15158,4.15628,6380000.0
2009-12-28 14:50:00,4.15275,4.15903,4.14915,4.1583,7880000.0
2009-12-28 14:51:00,4.15806,4.15807,4.1475,4.15761,13890000.0
2009-12-28 14:52:00,4.15732,4.1579,4.15045,4.15721,5250000.0
2009-12-28 14:53:00,4.15737,4.16164,4.15157,4.15752,6000000.0
2009-12-28 14:54:00,4.157,4.15722,4.14886,4.15083,6390000.0
2009-12-28 14:55:00,4.15704,4.15879,4.15179,4.15793,6000000.0
2009-12-28 14:56:00,4.1564,4.15846,4.14894,4.15701,7880000.0
2009-12-28 14:57:00,4.15676,4.15737,4.15064,4.15064,7130000.0
2009-12-28 14:58:00,4.15656,4.15814,4.15498,4.15498,5630000.0
2009-12-28 14:59:00,4.14568,4.15748,4.14568,4.15731,6760000.0
2009-12-28 15:00:00,4.15244,4.15762,4.14839,4.14839,8260000.0
2009-12-28 15:01:00,4.15327,4.15558,4.14837,4.1532,4510000.0
2009-12-28 15:02:00,4.15422,4.15712,4.14742,4.14742,5630000.0
2009-12-28 15:03:00,4.15183,4.15657,4.14775,4.15646,6000000.0
2009-12-28 15:04:00,4.14543,4.15475,4.14494,4.15475,9010000.0
2009-12-28 15:05:00,4.15767,4.15934,4.14746,4.15768,14260000.0
2009-12-28 15:06:00,4.15372,4.1578,4.15275,4.15275,6000000.0
2009-12-28 15:07:00,4.15398,4.16193,4.15385,4.15847,10140000.0
2009-12-28 15:08:00,4.1606,4.16308,4.1504,4.15891,6750000.0
2009-12-28 15:09:00,4.15824,4.15855,4.15282,4.15855,5270000.0
2009-12-28 15:10:00,4.15191,4.15831,4.14858,4.15279,6750000.0
2009-12-28 15:11:00,4.15625,4.1574,4.14488,4.1574,16500000.0
2009-12-28 15:12:00,4.15687,4.15853,4.14997,4.15706,9010000.0
2009-12-28 15:13:00,4.15702,4.15747,4.14965,4.15442,4140000.0
2009-12-28 15:14:00,4.1572,4.15902,4.14843,4.15642,14630000.0
2009-12-28 15:15:00,4.15376,4.16058,4.15343,4.15795,6750000.0
2009-12-28 15:16:00,4.15557,4.15784,4.15278,4.15691,7520000.0
2009-12-28 15:17:00,4.15753,4.15753,4.14605,4.15653,6000000.0
2009-12-28 15:18:00,4.1565,4.15839,4.14785,4.14785,6760000.0
2009-12-28 15:19:00,4.15852,4.15852,4.15275,4.15799,6000000.0
2009-12-28 15:20:00,4.14626,4.15523,4.143,4.15523,6010000.0
2009-12-28 15:21:00,4.14852,4.15805,4.14852,4.1535,7130000.0
2009-12-28 15:22:00,4.14708,4.15776,4.14694,4.15776,7880000.0
2009-12-28 15:23:00,4.15822,4.15873,4.15126,4.1543,5260000.0
2009-12-28 15:24:00,4.15751,4.16471,4.14993,4.14993,6750000.0
2009-12-28 15:25:00,4.15168,4.15855,4.15168,4.15698,6010000.0
2009-12-28 15:26:00,4.15788,4.15839,4.15544,4.1579,6760000.0
2009-12-28 15:27:00,4.1528,4.15735,4.14747,4.15324,4510000.0
2009-12-28 15:28:00,4.15768,4.15853,4.14854,4.15735,5260000.0
2009-12-28 15:29:00,4.15308,4.15948,4.14907,4.1585,10510000.0
2009-12-28 15:30:00,4.15683,4.15732,4.14834,4.15644,8250000.0
2009-12-28 15:31:00,4.15757,4.15806,4.14999,4.14999,7510000.0
2009-12-28 15:32:00,4.15915,4.15915,4.15089,4.15543,8270000.0
2009-12-28 15:33:00,4.15617,4.15708,4.15074,4.154,6010000.0
2009-12-28 15:34:00,4.15336,4.15679,4.15121,4.15535,6000000.0
2009-12-28 15:35:00,4.15143,4.15802,4.15143,4.15601,5260000.0
2009-12-28 15:36:00,4.15458,4.15763,4.14721,4.15233,6010000.0
2009-12-28 15:37:00,4.15263,4.15621,4.15005,4.15571,7130000.0
2009-12-28 15:38:00,4.15617,4.15617,4.15077,4.15104,4880000.0
2009-12-28 15:39:00,4.15619,4.15789,4.15102,4.15656,12760000.0
2009-12-28 15:40:00,4.15629,4.15692,4.14417,4.15536,7510000.0
2009-12-28 15:41:00,4.15518,4.15668,4.14758,4.15145,9010000.0
2009-12-28 15:42:00,4.14982,4.15643,4.1455,4.15111,6010000.0
2009-12-28 15:43:00,4.15581,4.15706,4.15023,4.15175,6760000.0
2009-12-28 15:44:00,4.15659,4.15759,4.14784,4.1502,16900000.0
2009-12-28 15:45:00,4.15382,4.15758,4.14442,4.15541,16520000.0
2009-12-28 15:46:00,4.15721,4.15794,4.14874,4.15399,8250000.0
2009-12-28 15:47:00,4.15321,4.16095,4.15144,4.15236,7510000.0
2009-12-28 15:48:00,4.15776,4.15776,4.15021,4.15495,6380000.0
2009-12-28 15:49:00,4.15829,4.15888,4.1532,4.15888,6380000.0
2009-12-28 15:50:00,4.15436,4.15969,4.15436,4.15744,7880000.0
2009-12-28 15:51:00,4.15254,4.15724,4.14662,4.15568,5250000.0
2009-12-28 15:52:00,4.15466,4.15734,4.15129,4.15429,6390000.0
2009-12-28 15:53:00,4.1484,4.15718,4.1484,4.15606,11630000.0
2009-12-28 15:54:00,4.15192,4.15679,4.14716,4.15653,6010000.0
2009-12-28 15:55:00,4.15464,4.15619,4.14824,4.15476,6010000.0
2009-12-28 15:56:00,4.1567,4.15743,4.14922,4.15018,8260000.0
2009-12-28 15:57:00,4.15705,4.15705,4.14714,4.15694,16140000.0
2009-12-28 15:58:00,4.15626,4.15699,4.14756,4.15412,9390000.0
2009-12-28 15:59:00,4.14905,4.15653,4.14649,4.15309,9750000.0
2009-12-28 16:00:00,4.15447,4.15753,4.15161,4.15161,5630000.0
2009-12-28 16:01:00,4.15551,4.15677,4.15325,4.15561,5630000.0
2009-12-28 16:02:00,4.15504,4.15504,4.1493,4.15279,4880000.0
2009-12-28 16:03:00,4.1547,4.15577,4.15057,4.1547,10140000.0
2009-12-28 16:04:00,4.15545,4.15574,4.15041,4.15428,6010000.0
2009-12-28 16:05:00,4.15225,4.15621,4.14945,4.15481,4880000.0
2009-12-28 16:06:00,4.15021,4.15407,4.14642,4.15407,6010000.0
2009-12-28 16:07:00,4.15343,4.15494,4.15088,4.1534,5630000.0
2009-12-28 16:08:00,4.15231,4.15528,4.14845,4.15408,7890000.0
2009-12-28 16:09:00,4.15568,4.15626,4.15141,4.15605,6000000.0
2009-12-28 16:10:00,4.14616,4.15612,4.14504,4.15451,5630000.0
2009-12-28 16:11:00,4.15458,4.15506,4.14583,4.14583,6010000.0
2009-12-28 16:12:00,4.15503,4.15503,4.14585,4.15498,4140000.0
2009-12-28 16:13:00,4.15377,4.15377,4.14298,4.14496,8250000.0
2009-12-28 16:14:00,4.14653,4.15718,4.14653,4.14908,5640000.0
2009-12-28 16:15:00,4.15786,4.16212,4.14858,4.15674,14270000.0
2009-12-28 16:16:00,4.15496,4.15617,4.1461,4.15454,10890000.0
2009-12-28 16:17:00,4.15578,4.15578,4.14916,4.15228,4510000.0
2009-12-28 16:18:00,4.15193,4.15599,4.14605,4.14605,4880000.0
2009-12-28 16:19:00,4.15582,4.15726,4.15356,4.1561,7140000.0
2009-12-28 16:20:00,4.15264,4.15638,4.14608,4.14608,5260000.0
2009-12-28 16:21:00,4.14914,4.15603,4.14914,4.15387,7880000.0
2009-12-28 16:22:00,4.15263,4.15798,4.14843,4.1564,10880000.0
2009-12-28 16:23:00,4.15449,4.15578,4.14742,4.15469,12010000.0
2009-12-28 16:24:00,4.15288,4.15439,4.14946,4.15005,6010000.0
2009-12-28 16:25:00,4.15362,4.15561,4.14583,4.15512,4880000.0
2009-12-28 16:26:00,4.1553,4.1553,4.1441,4.14607,7890000.0
2009-12-28 16:27:00,4.15101,4.155,4.15101,4.15373,6750000.0
2009-12-28 16:28:00,4.1531,4.1531,4.14258,4.15252,7130000.0
2009-12-28 16:29:00,4.14819,4.15327,4.14601,4.15323,13130000.0
2009-12-28 16:30:00,4.1475,4.15479,4.1475,4.15283,4880000.0
2009-12-28 16:31:00,4.15327,4.15327,4.14723,4.15121,6000000.0
2009-12-28 16:32:00,4.1528,4.1528,4.1501,4.1511,7510000.0
2009-12-28 16:33:00,4.14882,4.1574,4.14459,4.15297,6390000.0
2009-12-28 16:34:00,4.15276,4.15276,4.14047,4.14978,6380000.0
2009-12-28 16:35:00,4.14859,4.15246,4.14707,4.15246,5260000.0
2009-12-28 16:36:00,4.1522,4.15292,4.14822,4.14822,4880000.0
2009-12-28 16:37:00,4.15226,4.1526,4.14741,4.15218,9380000.0
2009-12-28 16:38:00,4.14543,4.15654,4.14543,4.14989,6010000.0
2009-12-28 16:39:00,4.14645,4.15329,4.14645,4.14951,7500000.0
2009-12-28 16:40:00,4.14714,4.15343,4.14165,4.14608,10150000.0
2009-12-28 16:41:00,4.15125,4.15414,4.14092,4.14092,6390000.0
2009-12-28 16:42:00,4.14924,4.14998,4.14352,4.14881,9010000.0
2009-12-28 16:43:00,4.14427,4.15012,4.14427,4.14929,4510000.0
2009-12-28 16:44:00,4.14945,4.15102,4.13827,4.15102,6760000.0
2009-12-28 16:45:00,4.14849,4.14849,4.13888,4.13888,7500000.0
2009-12-28 16:46:00,4.1492,4.15103,4.1422,4.14554,5630000.0
2009-12-28 16:47:00,4.15045,4.1531,4.14361,4.14914,8250000.0
2009-12-28 16:48:00,4.14987,4.15394,4.14384,4.14528,7130000.0
2009-12-28 16:49:00,4.15081,4.15137,4.14465,4.15137,12000000.0
2009-12-28 16:50:00,4.1511,4.1511,4.1432,4.15039,10130000.0
2009-12-28 16:51:00,4.1506,4.15144,4.14606,4.15115,4890000.0
2009-12-28 16:52:00,4.15142,4.15142,4.14019,4.15032,6390000.0
2009-12-28 16:53:00,4.14957,4.15114,4.14495,4.14624,6010000.0
2009-12-28 16:54:00,4.14946,4.15228,4.14519,4.15029,7520000.0
2009-12-28 16:55:00,4.14703,4.15176,4.14574,4.15176,5250000.0
2009-12-28 16:56:00,4.15099,4.15099,4.14176,4.1502,5260000.0
2009-12-28 16:57:00,4.14787,4.15278,4.14659,4.14659,6760000.0
2009-12-28 16:58:00,4.14975,4.15162,4.14596,4.15162,5630000.0
2009-12-28 16:59:00,4.15043,4.15083,4.14063,4.15042,5630000.0
2009-12-28 17:00:00,4.15101,4.15101,4.13901,4.1505,13880000.0
2009-12-28 17:01:00,4.15025,4.15025,4.14498,4.14925,6750000.0
2009-12-28 17:02:00,4.14876,4.1515,4.1417,4.14548,6000000.0
2009-12-28 17:03:00,4.15002,4.15071,4.14477,4.14982,6750000.0
2009-12-28 17:04:00,4.1512,4.15506,4.14259,4.14577,13130000.0
2009-12-28 17:05:00,4.14806,4.14922,4.13851,4.14362,6010000.0
2009-12-28 17:06:00,4.14903,4.1501,4.14284,4.14863,4880000.0
2009-12-28 17:07:00,4.15044,4.15171,4.14635,4.1505,17250000.0
2009-12-28 17:08:00,4.14372,4.14884,4.13953,4.14466,5630000.0
2009-12-28 17:09:00,4.14969,4.15042,4.13939,4.14998,8260000.0
2009-12-28 17:10:00,4.15022,4.15089,4.14107,4.14461,12020000.0
2009-12-28 17:11:00,4.14637,4.15192,4.14387,4.14679,17270000.0
2009-12-28 17:12:00,4.14843,4.15065,4.1399,4.15015,12000000.0
2009-12-28 17:13:00,4.1377,4.14985,4.1377,4.14908,6010000.0
2009-12-28 17:14:00,4.14283,4.15028,4.14232,4.14579,6760000.0
2009-12-28 17:15:00,4.14569,4.14919,4.13875,4.14005,10520000.0
2009-12-28 17:16:00,4.14535,4.15022,4.14401,4.14484,6390000.0
2009-12-28 17:17:00,4.14388,4.15131,4.14388,4.15002,8260000.0
2009-12-28 17:18:00,4.14451,4.14944,4.13807,4.14944,7130000.0
2009-12-28 17:19:00,4.15009,4.15009,4.13751,4.1437,6010000.0
2009-12-28 17:20:00,4.14101,4.15062,4.14101,4.14656,6010000.0
2009-12-28 17:21:00,4.13985,4.1489,4.13643,4.13643,6750000.0
2009-12-28 17:22:00,4.14469,4.14993,4.13935,4.14794,14630000.0
2009-12-28 17:23:00,4.14958,4.14974,4.1449,4.14956,7140000.0
2009-12-28 17:24:00,4.14396,4.15011,4.1435,4.14856,6000000.0
2009-12-28 17:25:00,4.14896,4.15094,4.14148,4.14947,5630000.0
2009-12-28 17:26:00,4.14979,4.15027,4.14428,4.14951,10890000.0
2009-12-28 17:27:00,4.1482,4.15064,4.14317,4.14818,12390000.0
2009-12-28 17:28:00,4.13817,4.15,4.13817,4.14865,6020000.0
2009-12-28 17:29:00,4.14238,4.15086,4.13892,4.14778,6000000.0
2009-12-28 17:30:00,4.14914,4.1502,4.13822,4.14916,12760000.0
2009-12-28 17:31:00,4.14905,4.15094,4.14592,4.14956,13520000.0
2009-12-28 17:32:00,4.14997,4.15103,4.14718,4.14947,4880000.0
2009-12-28 17:33:00,4.14563,4.15092,4.14088,4.14957,12020000.0
2009-12-28 17:34:00,4.14991,4.15536,4.14384,4.14466,16520000.0
2009-12-28 17:35:00,4.15089,4.15189,4.1458,4.15092,7880000.0
2009-12-28 17:36:00,4.14983,4.15114,4.14508,4.14508,7130000.0
2009-12-28 17:37:00,4.1509,4.15146,4.14819,4.15046,5630000.0
2009-12-28 17:38:00,4.14624,4.15185,4.14142,4.15173,5260000.0
2009-12-28 17:39:00,4.14548,4.15043,4.14548,4.14668,7140000.0
2009-12-28 17:40:00,4.14485,4.15045,4.14485,4.15045,7500000.0
2009-12-28 17:41:00,4.14886,4.14988,4.14394,4.14726,6000000.0
2009-12-28 17:42:00,4.14426,4.15502,4.14426,4.15216,6760000.0
2009-12-28 17:43:00,4.14949,4.15128,4.14132,4.14132,6390000.0
2009-12-28 17:44:00,4.14525,4.15328,4.14525,4.15182,8250000.0
2009-12-28 17:45:00,4.1506,4.1506,4.14332,4.14992,10130000.0
2009-12-28 17:46:00,4.14445,4.15173,4.14213,4.14955,9010000.0
2009-12-28 17:47:00,4.15097,4.1537,4.14734,4.14853,7140000.0
2009-12-28 17:48:00,4.15138,4.15138,4.14281,4.15096,7500000.0
2009-12-28 17:49:00,4.14854,4.15089,4.13912,4.13912,8250000.0
2009-12-28 17:50:00,4.14854,4.15171,4.14235,4.15128,5640000.0
2009-12-28 17:51:00,4.14721,4.15164,4.13978,4.15018,10510000.0
2009-12-28 17:52:00,4.15201,4.15617,4.14377,4.15099,5260000.0
2009-12-28 17:53:00,4.14986,4.15318,4.14532,4.1506,9390000.0
2009-12-28 17:54:00,4.14646,4.15084,4.14342,4.1443,6750000.0
2009-12-28 17:55:00,4.15133,4.15167,4.14423,4.15036,12020000.0
2009-12-28 17:56:00,4.1496,4.15058,4.14426,4.14942,5630000.0
2009-12-28 17:57:00,4.15037,4.15094,4.14366,4.14938,7510000.0
2009-12-28 17:58:00,4.15008,4.15154,4.14309,4.15122,7890000.0
2009-12-28 17:59:00,4.15057,4.1521,4.14543,4.14923,10880000.0
2009-12-28 18:00:00,4.14423,4.15017,4.14175,4.14993,7890000.0
2009-12-28 18:01:00,4.14896,4.14946,4.14496,4.14622,7890000.0
2009-12-28 18:02:00,4.14609,4.14965,4.14277,4.14965,6770000.0
2009-12-28 18:03:00,4.14938,4.15004,4.1402,4.1499,4880000.0
2009-12-28 18:04:00,4.15062,4.15101,4.14845,4.14845,5630000.0
2009-12-28 18:05:00,4.1496,4.15223,4.14435,4.15032,7890000.0
2009-12-28 18:06:00,4.14445,4.15026,4.14329,4.14865,7880000.0
2009-12-28 18:07:00,4.14649,4.15094,4.14546,4.15094,5250000.0
2009-12-28 18:08:00,4.1506,4.15145,4.14574,4.14747,8630000.0
2009-12-28 18:09:00,4.1497,4.15157,4.14044,4.14742,5630000.0
2009-12-28 18:10:00,4.14624,4.15113,4.14422,4.15041,11260000.0
2009-12-28 18:11:00,4.14861,4.14931,4.13958,4.14538,4880000.0
2009-12-28 18:12:00,4.14985,4.15589,4.14516,4.14867,4880000.0
2009-12-28 18:13:00,4.14806,4.15359,4.14421,4.14421,4890000.0
2009-12-28 18:14:00,4.14673,4.15342,4.14673,4.15133,7500000.0
2009-12-28 18:15:00,4.15374,4.15426,4.14408,4.14932,9380000.0
2009-12-28 18:16:00,4.1551,4.15783,4.14619,4.14664,8250000.0
2009-12-28 18:17:00,4.15219,4.1546,4.14896,4.1546,5640000.0
2009-12-28 18:18:00,4.15344,4.15595,4.14534,4.15029,7130000.0
2009-12-28 18:19:00,4.14842,4.15378,4.14602,4.15128,4510000.0
2009-12-28 18:20:00,4.14934,4.15505,4.14934,4.15505,6000000.0
2009-12-28 18:21:00,4.14612,4.15547,4.14612,4.15547,6750000.0
2009-12-28 18:22:00,4.15249,4.15622,4.14661,4.15542,6010000.0
2009-12-28 18:23:00,4.14502,4.15373,4.14502,4.15116,10130000.0
2009-12-28 18:24:00,4.15543,4.15568,4.14619,4.15308,9760000.0
2009-12-28 18:25:00,4.15336,4.15443,4.14881,4.15218,6380000.0
2009-12-28 18:26:00,4.15302,4.15358,4.14327,4.14975,6000000.0
2009-12-28 18:27:00,4.15399,4.15662,4.14474,4.15018,8260000.0
2009-12-28 18:28:00,4.15551,4.15569,4.15064,4.15274,6760000.0
2009-12-28 18:29:00,4.15231,4.15568,4.14554,4.15295,5250000.0
2009-12-28 18:30:00,4.14947,4.15464,4.14546,4.14546,7890000.0
2009-12-28 18:31:00,4.15219,4.15652,4.14755,4.15522,8260000.0
2009-12-28 18:32:00,4.15169,4.15772,4.14957,4.15443,10130000.0
2009-12-28 18:33:00,4.14992,4.15575,4.14354,4.15374,10130000.0
2009-12-28 18:34:00,4.15299,4.1537,4.14684,4.15199,6750000.0
2009-12-28 18:35:00,4.14596,4.15676,4.14596,4.15134,12760000.0
2009-12-28 18:36:00,4.15348,4.15436,4.14948,4.15094,8630000.0
2009-12-28 18:37:00,4.15368,4.15368,4.14837,4.15267,5640000.0
2009-12-28 18:38:00,4.15469,4.15634,4.1504,4.1504,8640000.0
2009-12-28 18:39:00,4.15219,4.15677,4.14329,4.15277,8260000.0
2009-12-28 18:40:00,4.15371,4.15564,4.14784,4.15271,9380000.0
2009-12-28 18:41:00,4.14868,4.15395,4.14622,4.14817,6750000.0
2009-12-28 18:42:00,4.15433,4.15433,4.14775,4.14775,8630000.0
2009-12-28 18:43:00,4.1519,4.15515,4.14904,4.15131,8250000.0
2009-12-28 18:44:00,4.15296,4.15362,4.14742,4.15215,6750000.0
2009-12-28 18:45:00,4.15036,4.15534,4.14814,4.15418,6010000.0
2009-12-28 18:46:00,4.15006,4.15459,4.14283,4.15419,5640000.0
2009-12-28 18:47:00,4.15539,4.15542,4.14992,4.15493,7140000.0
2009-12-28 18:48:00,4.15344,4.15602,4.14995,4.15376,4510000.0
2009-12-28 18:49:00,4.15301,4.15606,4.14886,4.15325,6760000.0
2009-12-28 18:50:00,4.15323,4.1551,4.149,4.149,8630000.0
2009-12-28 18:51:00,4.15252,4.15331,4.14573,4.14779,6380000.0
2009-12-28 18:52:00,4.14839,4.15265,4.14771,4.14816,6760000.0
2009-12-28 18:53:00,4.1515,4.15233,4.14151,4.15159,7140000.0
2009-12-28 18:54:00,4.15194,4.15266,4.14119,4.152,7880000.0
2009-12-28 18:55:00,4.15228,4.15228,4.14121,4.14956,9760000.0
2009-12-28 18:56:00,4.15315,4.15315,4.14478,4.14928,7880000.0
2009-12-28 18:57:00,4.15164,4.15164,4.13847,4.14503,6760000.0
2009-12-28 18:58:00,4.14402,4.15153,4.13758,4.14877,7510000.0
2009-12-28 18:59:00,4.14792,4.15205,4.14059,4.14662,6760000.0
2009-12-28 19:00:00,4.15052,4.15052,4.13995,4.14771,5260000.0
2009-12-28 19:01:00,4.15029,4.15154,4.1462,4.14994,4890000.0
2009-12-28 19:02:00,4.14897,4.14982,4.13494,4.14982,12000000.0
2009-12-28 19:03:00,4.15031,4.15109,4.13931,4.13931,7510000.0
2009-12-28 19:04:00,4.15159,4.15194,4.14492,4.14602,11260000.0
2009-12-28 19:05:00,4.1517,4.15334,4.14392,4.15227,9390000.0
2009-12-28 19:06:00,4.15274,4.15274,4.14707,4.15009,7880000.0
2009-12-28 19:07:00,4.15145,4.15145,4.14016,4.1509,6750000.0
2009-12-28 19:08:00,4.15091,4.15091,4.14034,4.14034,4510000.0
2009-12-28 19:09:00,4.15006,4.15414,4.14333,4.14333,5630000.0
2009-12-28 19:10:00,4.1518,4.15182,4.14739,4.15135,7130000.0
2009-12-28 19:11:00,4.148,4.15426,4.148,4.15069,5250000.0
2009-12-28 19:12:00,4.15246,4.15257,4.14112,4.15099,7140000.0
2009-12-28 19:13:00,4.14623,4.15211,4.14623,4.14996,5250000.0
2009-12-28 19:14:00,4.14496,4.15671,4.14496,4.15028,6390000.0
2009-12-28 19:15:00,4.15215,4.15215,4.14661,4.15159,6010000.0
2009-12-28 19:16:00,4.15132,4.15411,4.14414,4.15324,8640000.0
2009-12-28 19:17:00,4.1507,4.15573,4.14491,4.154,7880000.0
2009-12-28 19:18:00,4.1528,4.15294,4.14092,4.15074,6000000.0
2009-12-28 19:19:00,4.15178,4.15292,4.1484,4.1484,4880000.0
2009-12-28 19:20:00,4.15259,4.15259,4.14895,4.14954,5250000.0
2009-12-28 19:21:00,4.15001,4.15468,4.1439,4.14903,9750000.0
2009-12-28 19:22:00,4.14857,4.15245,4.14284,4.14322,5250000.0
2009-12-28 19:23:00,4.15018,4.15208,4.13785,4.14206,6770000.0
2009-12-28 19:24:00,4.14627,4.15422,4.14437,4.15048,12750000.0
2009-12-28 19:25:00,4.15445,4.15809,4.1444,4.1444,9750000.0
2009-12-28 19:26:00,4.15263,4.15393,4.14195,4.15393,4880000.0
2009-12-28 19:27:00,4.15437,4.15437,4.14343,4.14492,5250000.0
2009-12-28 19:28:00,4.15409,4.15409,4.14782,4.1502,5260000.0
2009-12-28 19:29:00,4.15176,4.15211,4.14115,4.15211,7130000.0
2009-12-28 19:30:00,4.14574,4.15793,4.14574,4.15043,9010000.0
2009-12-28 19:31:00,4.1537,4.15488,4.14902,4.15265,7500000.0
2009-12-28 19:32:00,4.14805,4.154,4.14805,4.15341,5250000.0
2009-12-28 19:33:00,4.15377,4.15377,4.14193,4.15237,7130000.0
2009-12-28 19:34:00,4.15381,4.15381,4.14648,4.14673,4510000.0
2009-12-28 19:35:00,4.14362,4.15223,4.14362,4.15223,5250000.0
2009-12-28 19:36:00,4.15601,4.16176,4.14742,4.14742,7880000.0
2009-12-28 19:37:00,4.15175,4.1548,4.14855,4.15331,4880000.0
2009-12-28 19:38:00,4.14723,4.1565,4.14723,4.15478,5250000.0
2009-12-28 19:39:00,4.15091,4.15337,4.14107,4.14533,8630000.0
2009-12-28 19:40:00,4.15443,4.15443,4.14355,4.15312,7880000.0
2009-12-28 19:41:00,4.14753,4.15201,4.14395,4.14395,5250000.0
2009-12-28 19:42:00,4.15145,4.15422,4.14843,4.15262,6760000.0
2009-12-28 19:43:00,4.15503,4.15503,4.14771,4.15358,11260000.0
2009-12-28 19:44:00,4.14875,4.15392,4.14875,4.15249,5630000.0
2009-12-28 19:45:00,4.15022,4.15433,4.14266,4.14266,7510000.0
2009-12-28 19:46:00,4.14849,4.15715,4.14849,4.15553,6380000.0
2009-12-28 19:47:00,4.15226,4.154,4.1486,4.1486,5250000.0
2009-12-28 19:48:00,4.15225,4.15413,4.14493,4.15349,6750000.0
2009-12-28 19:49:00,4.14493,4.15292,4.14493,4.15292,1130000.0
2009-12-28 19:50:00,4.15466,4.15466,4.14904,4.15345,4900000.0
2009-12-28 19:51:00,4.15468,4.15506,4.15105,4.15506,5250000.0
2009-12-28 19:53:00,4.15359,4.15552,4.1459,4.15552,7880000.0
2009-12-28 19:54:00,4.15105,4.15552,4.14526,4.14997,4510000.0
2009-12-28 19:55:00,4.15368,4.15497,4.14921,4.15235,5250000.0
2009-12-28 19:56:00,4.15286,4.15414,4.14911,4.15152,6000000.0
2009-12-28 19:57:00,4.15557,4.15557,4.14946,4.15299,4890000.0
2009-12-28 19:58:00,4.15406,4.15626,4.14457,4.15552,6020000.0
2009-12-28 19:59:00,4.1504,4.15321,4.14375,4.15321,6010000.0
2009-12-28 20:00:00,4.1527,4.15462,4.14533,4.1546,5260000.0
2009-12-28 20:01:00,4.14877,4.15583,4.14544,4.14544,6000000.0
2009-12-28 20:02:00,4.15335,4.15508,4.14504,4.15254,5250000.0
2009-12-28 20:03:00,4.14717,4.15433,4.14456,4.14904,5630000.0
2009-12-28 20:04:00,4.15216,4.15398,4.14436,4.15398,4520000.0
2009-12-28 20:05:00,4.15413,4.15413,4.14475,4.1537,5250000.0
2009-12-28 20:06:00,4.15331,4.15572,4.14578,4.15318,7510000.0
2009-12-28 20:07:00,4.15478,4.15489,4.15056,4.15489,6000000.0
2009-12-28 20:08:00,4.15119,4.15356,4.1456,4.1456,9000000.0
2009-12-28 20:09:00,4.15571,4.15571,4.15552,4.15552,1880000.0
2009-12-28 20:10:00,4.15617,4.15617,4.15078,4.15435,6000000.0
2009-12-28 20:11:00,4.15569,4.15721,4.14729,4.15679,6000000.0
2009-12-28 20:12:00,4.15535,4.15674,4.15006,4.15499,7880000.0
2009-12-28 20:13:00,4.14712,4.1567,4.14712,4.15667,5640000.0
2009-12-28 20:14:00,4.15625,4.15638,4.15252,4.15366,5250000.0
2009-12-28 20:15:00,4.15136,4.15443,4.14553,4.14553,7880000.0
2009-12-28 20:16:00,4.1507,4.1554,4.14938,4.15319,4510000.0
2009-12-28 20:17:00,4.15481,4.15483,4.14586,4.14878,7510000.0
2009-12-28 20:18:00,4.15348,4.15745,4.15121,4.15162,7130000.0
2009-12-28 20:19:00,4.15669,4.158,4.14812,4.15724,5260000.0
2009-12-28 20:21:00,4.14772,4.15742,4.14772,4.15646,6380000.0
2009-12-28 20:22:00,4.15609,4.15609,4.14541,4.15153,4890000.0
2009-12-28 20:24:00,4.15764,4.15786,4.15218,4.15519,6760000.0
2009-12-28 20:25:00,4.15579,4.15716,4.15193,4.15594,4520000.0
2009-12-28 20:26:00,4.15587,4.15747,4.14508,4.15153,6010000.0
2009-12-28 20:27:00,4.15629,4.15796,4.15074,4.15681,6010000.0
2009-12-28 20:28:00,4.15707,4.15707,4.15544,4.15569,5250000.0
2009-12-28 20:29:00,4.15389,4.15745,4.14777,4.14777,4880000.0
2009-12-28 20:30:00,4.15221,4.15815,4.15221,4.15555,5630000.0
2009-12-28 20:31:00,4.15215,4.15715,4.15215,4.15499,4520000.0
2009-12-28 20:32:00,4.15688,4.15688,4.15208,4.15591,5260000.0
2009-12-28 20:34:00,4.15632,4.15632,4.14484,4.14484,5250000.0
2009-12-28 20:36:00,4.15173,4.15661,4.14491,4.15551,5250000.0
2009-12-28 20:37:00,4.15182,4.15757,4.15084,4.15644,5630000.0
2009-12-28 20:38:00,4.15663,4.15663,4.14554,4.15384,6760000.0
2009-12-28 20:39:00,4.15547,4.15669,4.14629,4.15243,6000000.0
2009-12-28 20:40:00,4.15637,4.15654,4.15472,4.15532,5250000.0
2009-12-28 20:41:00,4.15172,4.15172,4.14216,4.14254,4880000.0
2009-12-28 20:42:00,4.15453,4.15781,4.15229,4.15229,4880000.0
2009-12-28 20:43:00,4.15501,4.15641,4.14652,4.14652,4520000.0
2009-12-28 20:44:00,4.1548,4.16113,4.14895,4.14895,4880000.0
2009-12-28 20:45:00,4.15465,4.15605,4.1503,4.15605,5630000.0
2009-12-28 20:46:00,4.14809,4.15509,4.14257,4.1529,6380000.0
2009-12-28 20:47:00,4.15693,4.15693,4.14606,4.15437,4140000.0
2009-12-28 20:48:00,4.15712,4.15737,4.14796,4.15664,5250000.0
2009-12-28 20:49:00,4.15599,4.15694,4.15044,4.15648,4880000.0
2009-12-28 20:51:00,4.1428,4.15505,4.1428,4.15505,4510000.0
2009-12-28 20:52:00,4.15893,4.16021,4.15135,4.1589,6380000.0
2009-12-28 20:53:00,4.15658,4.15658,4.14884,4.15117,4510000.0
2009-12-28 20:54:00,4.15726,4.15737,4.15576,4.15711,4880000.0
2009-12-28 20:55:00,4.15724,4.15741,4.15212,4.15734,6020000.0
2009-12-28 20:56:00,4.1554,4.1576,4.15235,4.15235,5260000.0
2009-12-28 20:57:00,4.15528,4.15915,4.14593,4.15601,6390000.0
2009-12-28 20:58:00,4.15521,4.15666,4.14817,4.1543,6760000.0
2009-12-28 20:59:00,4.15407,4.15782,4.14842,4.14842,4510000.0
2009-12-28 21:00:00,4.1559,4.15618,4.14886,4.15573,6010000.0
2009-12-28 21:01:00,4.15527,4.15622,4.14917,4.14917,6000000.0
2009-12-28 21:02:00,4.15062,4.15621,4.14652,4.15116,4880000.0
2009-12-28 21:03:00,4.15346,4.15539,4.1459,4.15486,6000000.0
2009-12-28 21:05:00,4.15514,4.15633,4.15285,4.15612,7880000.0
2009-12-28 21:06:00,4.1513,4.15576,4.14607,4.15538,4500000.0
2009-12-28 21:07:00,4.15616,4.15616,4.15089,4.15583,4880000.0
2009-12-28 21:08:00,4.15627,4.15751,4.14797,4.14797,6010000.0
2009-12-28 21:09:00,4.15503,4.15525,4.14877,4.14877,4510000.0
2009-12-28 21:10:00,4.15714,4.15714,4.15138,4.15161,6760000.0
2009-12-28 21:11:00,4.1554,4.15835,4.15147,4.15707,7500000.0
2009-12-28 21:12:00,4.15362,4.1565,4.14946,4.1565,4880000.0
2009-12-28 21:13:00,4.15676,4.15716,4.14635,4.15716,6750000.0
2009-12-28 21:14:00,4.15573,4.15721,4.14702,4.14702,4880000.0
2009-12-28 21:15:00,4.15821,4.15821,4.15277,4.15529,6000000.0
2009-12-28 21:16:00,4.15338,4.15839,4.14951,4.15294,6000000.0
2009-12-28 21:17:00,4.15864,4.15913,4.15033,4.15779,4510000.0
2009-12-28 21:18:00,4.1579,4.15855,4.15388,4.15694,8250000.0
2009-12-28 21:19:00,4.15157,4.16044,4.15157,4.15765,4880000.0
2009-12-28 21:20:00,4.15697,4.15697,4.14737,4.14737,7880000.0
2009-12-28 21:21:00,4.15688,4.15793,4.14855,4.15254,6010000.0
2009-12-28 21:22:00,4.15945,4.16002,4.15224,4.15975,5630000.0
2009-12-28 21:23:00,4.1579,4.1579,4.14894,4.15755,6750000.0
2009-12-28 21:24:00,4.15218,4.15633,4.14965,4.15599,5630000.0
2009-12-28 21:25:00,4.15662,4.15858,4.1523,4.1523,6000000.0
2009-12-28 21:26:00,4.15264,4.15803,4.15264,4.15772,4510000.0
2009-12-28 21:27:00,4.15763,4.15763,4.15066,4.15621,5260000.0
2009-12-28 21:28:00,4.15591,4.1578,4.14798,4.15753,7130000.0
2009-12-28 21:29:00,4.1575,4.16152,4.1499,4.1499,8260000.0
2009-12-28 21:30:00,4.15851,4.15851,4.15338,4.15833,5260000.0
2009-12-28 21:32:00,4.14808,4.15887,4.14808,4.15253,6000000.0
2009-12-28 21:33:00,4.15682,4.15792,4.15387,4.15792,5630000.0
2009-12-28 21:34:00,4.15299,4.15963,4.15299,4.15415,4880000.0
2009-12-28 21:35:00,4.15617,4.15877,4.15364,4.15364,4890000.0
2009-12-28 21:36:00,4.1567,4.15858,4.15327,4.15648,6750000.0
2009-12-28 21:37:00,4.15882,4.15882,4.15127,4.15852,5260000.0
2009-12-28 21:39:00,4.14878,4.16345,4.14878,4.15913,6770000.0
2009-12-28 21:40:00,4.15159,4.16188,4.15159,4.15768,4510000.0
2009-12-28 21:41:00,4.15779,4.15779,4.14819,4.15056,7880000.0
2009-12-28 21:42:00,4.15534,4.16034,4.15234,4.15819,7880000.0
2009-12-28 21:43:00,4.15756,4.15793,4.14822,4.15679,3750000.0
2009-12-28 21:44:00,4.15487,4.15707,4.14807,4.14807,6000000.0
2009-12-28 21:45:00,4.15408,4.15801,4.14791,4.14791,6750000.0
2009-12-28 21:46:00,4.15651,4.1572,4.14778,4.14778,5250000.0
2009-12-28 21:47:00,4.15779,4.15779,4.14888,4.15339,5630000.0
2009-12-28 21:49:00,4.15742,4.15841,4.14892,4.15764,7140000.0
2009-12-28 21:50:00,4.14842,4.16248,4.14842,4.15803,5630000.0
2009-12-28 21:51:00,4.15762,4.15762,4.14822,4.15746,5260000.0
2009-12-28 21:52:00,4.1559,4.15754,4.15097,4.15675,6010000.0
2009-12-28 21:53:00,4.15817,4.15817,4.15134,4.15167,4140000.0
2009-12-28 21:54:00,4.15355,4.15801,4.14716,4.15285,6380000.0
2009-12-28 21:55:00,4.15639,4.15723,4.15545,4.15651,7510000.0
2009-12-28 21:56:00,4.15903,4.15903,4.149,4.15245,6400000.0
2009-12-28 21:57:00,4.15657,4.1602,4.15135,4.15322,7880000.0
2009-12-28 21:58:00,4.15823,4.15823,4.14812,4.1575,4880000.0
2009-12-28 21:59:00,4.15525,4.16077,4.15142,4.15461,5630000.0
2009-12-28 22:00:00,4.15288,4.15808,4.14875,4.15651,7880000.0
2009-12-28 22:01:00,4.1584,4.15949,4.15597,4.15879,4510000.0
2009-12-28 22:02:00,4.15567,4.15835,4.15286,4.15309,7510000.0
2009-12-28 22:04:00,4.15901,4.15901,4.15134,4.15818,6770000.0
2009-12-28 22:06:00,4.15851,4.15851,4.15432,4.15432,1500000.0
2009-12-28 22:07:00,4.15567,4.15667,4.14684,4.15469,4880000.0
2009-12-28 22:08:00,4.1574,4.1574,4.15117,4.15569,6000000.0
2009-12-28 22:09:00,4.15662,4.15762,4.15134,4.15762,4880000.0
2009-12-28 22:10:00,4.15397,4.15707,4.15397,4.15707,1500000.0
2009-12-28 22:11:00,4.15527,4.15951,4.14928,4.15675,7130000.0
2009-12-28 22:12:00,4.15316,4.1563,4.14719,4.15511,6000000.0
2009-12-28 22:13:00,4.15709,4.15756,4.15247,4.15618,6760000.0
2009-12-28 22:14:00,4.1552,4.16204,4.15076,4.15076,4880000.0
2009-12-28 22:15:00,4.15493,4.15493,4.14597,4.15278,5270000.0
2009-12-28 22:16:00,4.15804,4.15804,4.14759,4.15359,6020000.0
2009-12-28 22:17:00,4.15699,4.15866,4.14844,4.15828,7500000.0
2009-12-28 22:18:00,4.15478,4.15583,4.1488,4.15185,6380000.0
2009-12-28 22:19:00,4.15282,4.15751,4.15158,4.15642,5630000.0
2009-12-28 22:20:00,4.15722,4.15768,4.15627,4.15768,2250000.0
2009-12-28 22:21:00,4.15822,4.16018,4.15454,4.15454,4890000.0
2009-12-28 22:22:00,4.15646,4.15806,4.14822,4.15806,7500000.0
2009-12-28 22:23:00,4.15411,4.15649,4.14762,4.15124,7500000.0
2009-12-28 22:24:00,4.15709,4.15893,4.15027,4.15893,4510000.0
2009-12-28 22:25:00,4.15553,4.15675,4.15228,4.15577,5250000.0
2009-12-28 22:26:00,4.15507,4.15828,4.14836,4.15753,5630000.0
2009-12-28 22:27:00,4.15762,4.15777,4.15228,4.15619,4510000.0
2009-12-28 22:28:00,4.15794,4.15903,4.15557,4.15799,4880000.0
2009-12-28 22:29:00,4.15401,4.16025,4.14954,4.14954,6000000.0
2009-12-28 22:30:00,4.15514,4.15867,4.15357,4.15489,7130000.0
2009-12-28 22:31:00,4.15412,4.15902,4.15385,4.15856,6380000.0
2009-12-28 22:33:00,4.15517,4.15892,4.15419,4.15701,6750000.0
2009-12-28 22:34:00,4.15688,4.15688,4.14717,4.14717,7880000.0
2009-12-28 22:35:00,4.15375,4.15911,4.15318,4.15332,5250000.0
2009-12-28 22:36:00,4.15759,4.15774,4.15488,4.15488,4880000.0
2009-12-28 22:38:00,4.1557,4.15923,4.15357,4.15788,4890000.0
2009-12-28 22:39:00,4.15301,4.15624,4.14503,4.15578,7130000.0
2009-12-28 22:40:00,4.15877,4.15877,4.15071,4.15877,5250000.0
2009-12-28 22:41:00,4.15795,4.15844,4.1524,4.15722,5250000.0
2009-12-28 22:42:00,4.15852,4.15852,4.15293,4.15772,4140000.0
2009-12-28 22:43:00,4.15448,4.1582,4.14526,4.15214,7510000.0
2009-12-28 22:44:00,4.15586,4.16151,4.14916,4.14916,6010000.0
2009-12-28 22:45:00,4.1535,4.15824,4.15066,4.15066,5260000.0
2009-12-28 22:46:00,4.15789,4.15789,4.15321,4.15321,3750000.0
2009-12-28 22:47:00,4.15959,4.16039,4.15447,4.15901,6760000.0
2009-12-28 22:48:00,4.15696,4.15696,4.15082,4.15082,1500000.0
2009-12-28 22:49:00,4.15594,4.15789,4.15259,4.15562,7880000.0
2009-12-28 22:50:00,4.15825,4.15939,4.14932,4.1572,7130000.0
2009-12-28 22:51:00,4.1574,4.15785,4.14876,4.15724,5260000.0
2009-12-28 22:52:00,4.15721,4.1596,4.14955,4.15687,7510000.0
2009-12-28 22:53:00,4.15846,4.15852,4.15685,4.15701,3770000.0
2009-12-28 22:55:00,4.15712,4.1586,4.14932,4.15806,6000000.0
2009-12-28 22:57:00,4.15787,4.15787,4.14791,4.15635,6760000.0
2009-12-28 22:58:00,4.15737,4.15904,4.14959,4.15343,4880000.0
2009-12-28 22:59:00,4.1537,4.15542,4.14712,4.14712,4880000.0
2009-12-28 23:00:00,4.15681,4.15807,4.15275,4.15807,4880000.0
2009-12-28 23:01:00,4.15741,4.15741,4.14905,4.15683,5630000.0
2009-12-28 23:02:00,4.15744,4.15788,4.14826,4.14826,4880000.0
2009-12-28 23:03:00,4.1565,4.1565,4.1495,4.1495,6010000.0
2009-12-28 23:04:00,4.15719,4.15896,4.15354,4.15792,4880000.0
2009-12-28 23:05:00,4.1467,4.15726,4.1467,4.15204,4880000.0
2009-12-28 23:07:00,4.15356,4.15806,4.14857,4.15593,5250000.0
2009-12-28 23:09:00,4.15846,4.15846,4.15665,4.15708,5630000.0
2009-12-28 23:10:00,4.15711,4.15863,4.15288,4.15761,5630000.0
2009-12-28 23:11:00,4.15675,4.15675,4.15197,4.15197,1500000.0
2009-12-28 23:12:00,4.15371,4.15632,4.14667,4.14667,5260000.0
2009-12-28 23:13:00,4.15196,4.15708,4.15196,4.15272,4880000.0
2009-12-28 23:14:00,4.15679,4.15781,4.14723,4.14723,4510000.0
2009-12-28 23:15:00,4.15752,4.15752,4.1493,4.15655,5250000.0
2009-12-28 23:17:00,4.15719,4.15719,4.15071,4.15403,5250000.0
2009-12-28 23:18:00,4.15696,4.15783,4.15354,4.15757,6380000.0
2009-12-28 23:19:00,4.15611,4.15611,4.14714,4.14714,3750000.0
2009-12-28 23:20:00,4.15718,4.15921,4.1509,4.1509,5630000.0
2009-12-28 23:21:00,4.15854,4.15854,4.15125,4.1533,4510000.0
2009-12-28 23:22:00,4.15432,4.15713,4.15113,4.15172,6000000.0
2009-12-28 23:23:00,4.15452,4.15799,4.15385,4.15756,5250000.0
2009-12-28 23:24:00,4.15422,4.15921,4.15149,4.15318,4890000.0
2009-12-28 23:25:00,4.15462,4.15593,4.14881,4.14881,5250000.0
2009-12-28 23:26:00,4.15585,4.1582,4.14783,4.14783,5250000.0
2009-12-28 23:27:00,4.15647,4.15838,4.15252,4.15678,4510000.0
2009-12-28 23:28:00,4.15593,4.15593,4.15105,4.15105,7880000.0
2009-12-28 23:29:00,4.15172,4.1572,4.14985,4.1572,6750000.0
2009-12-28 23:30:00,4.15769,4.15857,4.15288,4.15853,7130000.0
2009-12-28 23:31:00,4.15853,4.15985,4.15327,4.15495,6010000.0
2009-12-28 23:32:00,4.15594,4.15908,4.15129,4.15575,5250000.0
2009-12-28 23:33:00,4.15427,4.15809,4.15034,4.15809,5250000.0
2009-12-28 23:34:00,4.15585,4.15783,4.15253,4.15782,7130000.0
2009-12-28 23:35:00,4.14572,4.15667,4.14572,4.15667,6390000.0
2009-12-28 23:36:00,4.15525,4.15998,4.15234,4.15234,6000000.0
2009-12-28 23:37:00,4.15618,4.15814,4.1512,4.15814,7130000.0
2009-12-28 23:38:00,4.15566,4.16051,4.15009,4.15009,7880000.0
2009-12-28 23:39:00,4.15313,4.15825,4.15313,4.1576,5630000.0
2009-12-28 23:40:00,4.15817,4.15885,4.14758,4.15699,5630000.0
2009-12-28 23:41:00,4.15886,4.15982,4.14828,4.15544,6760000.0
2009-12-28 23:42:00,4.15926,4.15926,4.14696,4.15766,5630000.0
2009-12-28 23:44:00,4.15555,4.15887,4.14983,4.15735,6390000.0
2009-12-28 23:45:00,4.15728,4.15996,4.15474,4.15996,6010000.0
2009-12-28 23:46:00,4.15827,4.16217,4.15157,4.1544,7510000.0
2009-12-28 23:48:00,4.16033,4.16033,4.1547,4.1547,5630000.0
2009-12-28 23:51:00,4.15806,4.15877,4.15338,4.15877,6750000.0
2009-12-28 23:53:00,4.1587,4.15984,4.15378,4.15816,8250000.0
2009-12-28 23:54:00,4.15769,4.15912,4.14953,4.15846,7510000.0
2009-12-28 23:55:00,4.15121,4.16161,4.15121,4.15945,6000000.0
2009-12-28 23:56:00,4.14618,4.15716,4.14618,4.15716,4880000.0
2009-12-28 23:57:00,4.15726,4.16107,4.15122,4.15631,6770000.0
2009-12-28 23:58:00,4.15517,4.16071,4.15124,4.15675,6760000.0
2009-12-29 00:00:00,4.15985,4.16074,4.15588,4.15588,5630000.0
2009-12-29 00:01:00,4.16047,4.16114,4.15582,4.15652,5250000.0
2009-12-29 00:02:00,4.1573,4.15981,4.15397,4.15975,5260000.0
2009-12-29 00:03:00,4.15505,4.15993,4.15073,4.15993,6380000.0
2009-12-29 00:04:00,4.15956,4.16022,4.15548,4.15879,4880000.0
2009-12-29 00:05:00,4.15948,4.1605,4.15097,4.15419,7880000.0
2009-12-29 00:06:00,4.15787,4.15961,4.15276,4.15913,7880000.0
2009-12-29 00:07:00,4.15497,4.15851,4.15497,4.15851,4880000.0
2009-12-29 00:08:00,4.15717,4.16147,4.15369,4.15641,5640000.0
2009-12-29 00:09:00,4.1608,4.1608,4.14907,4.15707,5250000.0
2009-12-29 00:10:00,4.15969,4.16017,4.14992,4.15791,5250000.0
2009-12-29 00:11:00,4.15507,4.15954,4.15368,4.15954,5250000.0
2009-12-29 00:12:00,4.16013,4.16037,4.1508,4.1508,5630000.0
2009-12-29 00:13:00,4.15918,4.16047,4.15501,4.15835,4520000.0
2009-12-29 00:14:00,4.15966,4.15977,4.15521,4.15757,5260000.0
2009-12-29 00:15:00,4.16046,4.16046,4.15443,4.16004,7500000.0
2009-12-29 00:16:00,4.15978,4.16125,4.15745,4.16003,6000000.0
2009-12-29 00:17:00,4.15704,4.16117,4.15704,4.16065,4880000.0
2009-12-29 00:18:00,4.15152,4.16123,4.15152,4.15717,7880000.0
2009-12-29 00:20:00,4.15664,4.1608,4.15039,4.1608,7130000.0
2009-12-29 00:22:00,4.15771,4.1606,4.15085,4.16035,4880000.0
2009-12-29 00:23:00,4.16165,4.16352,4.15326,4.15639,7500000.0
2009-12-29 00:24:00,4.16028,4.16123,4.15142,4.16041,6380000.0
2009-12-29 00:25:00,4.158,4.16062,4.15482,4.15652,6750000.0
2009-12-29 00:26:00,4.15907,4.16122,4.15737,4.15969,6380000.0
2009-12-29 00:27:00,4.16079,4.16079,4.15581,4.15911,7880000.0
2009-12-29 00:28:00,4.1583,4.15953,4.15572,4.15878,5250000.0
2009-12-29 00:29:00,4.15913,4.15913,4.14716,4.15546,8250000.0
2009-12-29 00:30:00,4.15919,4.16016,4.15207,4.15944,5630000.0
2009-12-29 00:32:00,4.16034,4.16073,4.15723,4.15802,5250000.0
2009-12-29 00:34:00,4.15945,4.15945,4.15752,4.15876,5250000.0
2009-12-29 00:35:00,4.15872,4.16067,4.15514,4.15982,6380000.0
2009-12-29 00:37:00,4.16032,4.16032,4.15782,4.16005,6750000.0
2009-12-29 00:39:00,4.15956,4.15956,4.15115,4.15939,5250000.0
2009-12-29 00:40:00,4.15333,4.15967,4.15333,4.15455,6750000.0
2009-12-29 00:41:00,4.16059,4.16197,4.14861,4.14861,5250000.0
2009-12-29 00:42:00,4.16006,4.16006,4.15408,4.15657,7500000.0
2009-12-29 00:43:00,4.15596,4.15707,4.15006,4.15707,6750000.0
2009-12-29 00:44:00,4.15478,4.16192,4.14972,4.14972,9380000.0
2009-12-29 00:45:00,4.15859,4.15981,4.15571,4.15981,4510000.0
2009-12-29 00:47:00,4.15846,4.15993,4.15413,4.15819,5640000.0
2009-12-29 00:49:00,4.15758,4.15758,4.14874,4.15422,7500000.0
2009-12-29 00:51:00,4.15452,4.15977,4.15072,4.15977,4500000.0
2009-12-29 00:52:00,4.15794,4.15794,4.14858,4.15448,5250000.0
2009-12-29 00:54:00,4.15932,4.15948,4.15002,4.15936,4530000.0
2009-12-29 00:56:00,4.15897,4.15897,4.15336,4.15336,5250000.0
2009-12-29 00:57:00,4.15911,4.16024,4.1547,4.15983,3380000.0
2009-12-29 00:59:00,4.15489,4.15873,4.14949,4.14985,10130000.0
2009-12-29 01:00:00,4.15072,4.16007,4.15072,4.15607,5260000.0
2009-12-29 01:01:00,4.16013,4.16013,4.15085,4.15978,4880000.0
2009-12-29 01:02:00,4.15882,4.1598,4.15069,4.15943,6750000.0
2009-12-29 01:04:00,4.16034,4.16034,4.15932,4.15961,3750000.0
2009-12-29 01:05:00,4.16003,4.16055,4.15947,4.16031,5630000.0
2009-12-29 01:06:00,4.15538,4.16018,4.15243,4.16007,6010000.0
2009-12-29 01:08:00,4.16016,4.16016,4.15594,4.15973,7140000.0
2009-12-29 01:09:00,4.15809,4.16042,4.15534,4.15809,4890000.0
2009-12-29 01:11:00,4.16053,4.16068,4.15514,4.15844,6750000.0
2009-12-29 01:13:00,4.16134,4.16237,4.1573,4.15772,4890000.0
2009-12-29 01:14:00,4.15576,4.15979,4.15576,4.15952,3750000.0
2009-12-29 01:15:00,4.15945,4.15962,4.14765,4.15935,12770000.0
2009-12-29 01:16:00,4.15649,4.16236,4.15193,4.15907,10890000.0
2009-12-29 01:18:00,4.15809,4.16448,4.15214,4.15214,6000000.0
2009-12-29 01:19:00,4.15327,4.15896,4.15325,4.15555,5250000.0
2009-12-29 01:20:00,4.1486,4.15699,4.1486,4.14873,3750000.0
2009-12-29 01:21:00,4.15805,4.15972,4.15379,4.15379,4500000.0
2009-12-29 01:22:00,4.15739,4.15879,4.15507,4.15879,2250000.0
2009-12-29 01:23:00,4.14831,4.15983,4.14831,4.15983,5250000.0
2009-12-29 01:25:00,4.15986,4.15986,4.15448,4.15448,1130000.0
2009-12-29 01:26:00,4.16012,4.16012,4.15678,4.16001,6380000.0
2009-12-29 01:27:00,4.16071,4.16071,4.15604,4.15757,3380000.0
2009-12-29 01:28:00,4.16019,4.16019,4.15978,4.15978,1500000.0
2009-12-29 01:29:00,4.15957,4.15961,4.15372,4.15871,9010000.0
2009-12-29 01:30:00,4.15744,4.16047,4.15744,4.16,2250000.0
2009-12-29 01:31:00,4.15543,4.15929,4.15132,4.15855,4510000.0
2009-12-29 01:33:00,4.15937,4.15937,4.15481,4.15624,4500000.0
2009-12-29 01:35:00,4.15591,4.16062,4.1517,4.15941,3760000.0
2009-12-29 01:36:00,4.14852,4.15727,4.14852,4.15727,1880000.0
2009-12-29 01:37:00,4.15891,4.16049,4.15114,4.15456,7880000.0
2009-12-29 01:38:00,4.16148,4.16148,4.15608,4.15608,4890000.0
2009-12-29 01:39:00,4.15697,4.16072,4.15671,4.15919,4130000.0
2009-12-29 01:40:00,4.15508,4.15973,4.15066,4.15781,4130000.0
2009-12-29 01:42:00,4.15123,4.16404,4.15123,4.16073,5250000.0
2009-12-29 01:43:00,4.16066,4.16066,4.15802,4.15907,3380000.0
2009-12-29 01:44:00,4.15595,4.16313,4.15177,4.15177,10130000.0
2009-12-29 01:45:00,4.15945,4.15945,4.149,4.15186,5630000.0
2009-12-29 01:47:00,4.15707,4.16087,4.15561,4.16072,7880000.0
2009-12-29 01:48:00,4.15433,4.16036,4.15433,4.15566,4500000.0
2009-12-29 01:50:00,4.15943,4.16091,4.1508,4.15982,7150000.0
2009-12-29 01:52:00,4.15728,4.16185,4.15088,4.15954,4500000.0
2009-12-29 01:53:00,4.15879,4.16039,4.15453,4.15903,3010000.0
2009-12-29 01:54:00,4.15617,4.1608,4.15152,4.15949,4510000.0
2009-12-29 01:55:00,4.15952,4.15952,4.14844,4.15311,4890000.0
2009-12-29 01:56:00,4.15835,4.15897,4.15343,4.15866,4890000.0
2009-12-29 01:57:00,4.15992,4.16056,4.15021,4.16056,8270000.0
2009-12-29 02:01:00,4.15544,4.16052,4.15544,4.15819,6010000.0
2009-12-29 02:02:00,4.15582,4.16164,4.15442,4.15442,5630000.0
2009-12-29 02:04:00,4.15981,4.16099,4.15107,4.15965,6760000.0
2009-12-29 02:05:00,4.16004,4.16044,4.15108,4.15965,9380000.0
2009-12-29 02:06:00,4.15862,4.15928,4.14982,4.15792,10880000.0
2009-12-29 02:07:00,4.15923,4.16057,4.15107,4.16057,4500000.0
2009-12-29 02:08:00,4.15433,4.15988,4.15433,4.15438,3760000.0
2009-12-29 02:09:00,4.15822,4.16037,4.15373,4.15599,8260000.0
2009-12-29 02:10:00,4.15475,4.15643,4.15083,4.15524,6750000.0
2009-12-29 02:11:00,4.1579,4.16073,4.15093,4.16005,8250000.0
2009-12-29 02:12:00,4.16015,4.16015,4.14953,4.15677,10140000.0
2009-12-29 02:13:00,4.15722,4.15818,4.15722,4.15818,1880000.0
2009-12-29 02:14:00,4.15689,4.16008,4.14999,4.15462,15030000.0
2009-12-29 02:15:00,4.15677,4.16047,4.15473,4.15578,6010000.0
2009-12-29 02:16:00,4.16002,4.16002,4.15356,4.15404,4510000.0
2009-12-29 02:17:00,4.15939,4.16158,4.14992,4.15922,7130000.0
2009-12-29 02:18:00,4.15787,4.15937,4.15396,4.15846,7140000.0
2009-12-29 02:19:00,4.15418,4.16043,4.15418,4.15636,6000000.0
2009-12-29 02:21:00,4.15586,4.15984,4.15399,4.15831,6000000.0
2009-12-29 02:22:00,4.14845,4.15931,4.14845,4.15598,4510000.0
2009-12-29 02:23:00,4.15941,4.15992,4.15564,4.15832,4900000.0
2009-12-29 02:24:00,4.15925,4.16047,4.15472,4.15928,5650000.0
2009-12-29 02:25:00,4.1549,4.15889,4.1549,4.15889,3000000.0
2009-12-29 02:26:00,4.15871,4.15871,4.15418,4.15418,4880000.0
2009-12-29 02:29:00,4.15915,4.15983,4.15609,4.15825,3380000.0
2009-12-29 02:30:00,4.15916,4.15938,4.14977,4.15938,8250000.0
2009-12-29 02:31:00,4.15458,4.1609,4.15062,4.1609,7500000.0
2009-12-29 02:33:00,4.15921,4.15923,4.15303,4.15923,3380000.0
2009-12-29 02:34:00,4.16004,4.16004,4.14763,4.15375,9380000.0
2009-12-29 02:36:00,4.15647,4.16106,4.15647,4.15879,6760000.0
2009-12-29 02:37:00,4.1577,4.1577,4.14929,4.15219,6390000.0
2009-12-29 02:38:00,4.15842,4.15947,4.14948,4.15404,4890000.0
2009-12-29 02:39:00,4.15956,4.16067,4.14932,4.15937,6030000.0
2009-12-29 02:40:00,4.15769,4.15918,4.15002,4.15918,6390000.0
2009-12-29 02:41:00,4.15712,4.16082,4.15505,4.15505,6780000.0
2009-12-29 02:43:00,4.15967,4.15967,4.14903,4.15838,8250000.0
2009-12-29 02:44:00,4.1609,4.16424,4.14979,4.14979,6000000.0
2009-12-29 02:45:00,4.15982,4.16003,4.14874,4.15718,8260000.0
2009-12-29 02:46:00,4.158,4.15915,4.14967,4.15915,8630000.0
2009-12-29 02:47:00,4.14992,4.14992,4.14992,4.14992,750000.0
2009-12-29 02:48:00,4.15677,4.16052,4.15112,4.15984,8250000.0
2009-12-29 02:49:00,4.158,4.158,4.15211,4.15391,5250000.0
2009-12-29 02:50:00,4.15734,4.16141,4.15185,4.15848,6750000.0
2009-12-29 02:51:00,4.15871,4.15995,4.15198,4.15525,8250000.0
2009-12-29 02:53:00,4.15899,4.16096,4.15554,4.16022,4880000.0
2009-12-29 02:54:00,4.15743,4.15949,4.14952,4.15879,8260000.0
2009-12-29 02:55:00,4.15354,4.15987,4.15218,4.1522,5250000.0
2009-12-29 02:56:00,4.1575,4.16062,4.15187,4.16062,6000000.0
2009-12-29 02:57:00,4.1601,4.1601,4.14788,4.15588,6000000.0
2009-12-29 02:58:00,4.15949,4.16006,4.15571,4.1574,6000000.0
2009-12-29 02:59:00,4.15557,4.15932,4.14992,4.14992,7880000.0
2009-12-29 03:00:00,4.15786,4.15928,4.1524,4.159,6000000.0
2009-12-29 03:02:00,4.15568,4.16173,4.15222,4.15747,8630000.0
2009-12-29 03:03:00,4.1501,4.16047,4.1501,4.15578,5630000.0
2009-12-29 03:05:00,4.15918,4.16092,4.15348,4.15981,6380000.0
2009-12-29 03:07:00,4.15512,4.16053,4.15416,4.15787,4510000.0
2009-12-29 03:08:00,4.1463,4.15873,4.1463,4.15873,7510000.0
2009-12-29 03:09:00,4.15667,4.16283,4.15346,4.15346,5630000.0
2009-12-29 03:10:00,4.15803,4.15803,4.15002,4.15463,5250000.0
2009-12-29 03:12:00,4.15989,4.15989,4.15036,4.15819,5250000.0
2009-12-29 03:13:00,4.16073,4.16073,4.15499,4.15977,4880000.0
2009-12-29 03:14:00,4.15577,4.1597,4.15012,4.15012,6380000.0
2009-12-29 03:15:00,4.15404,4.15999,4.14914,4.15999,7130000.0
2009-12-29 03:17:00,4.16051,4.16083,4.15122,4.15536,7510000.0
2009-12-29 03:19:00,4.16004,4.16004,4.15423,4.15423,5630000.0
2009-12-29 03:20:00,4.15672,4.15728,4.15068,4.15558,8640000.0
2009-12-29 03:22:00,4.15697,4.16072,4.15083,4.15132,7530000.0
2009-12-29 03:23:00,4.15102,4.16091,4.15053,4.16042,6750000.0
2009-12-29 03:24:00,4.16131,4.16155,4.1589,4.15991,6010000.0
2009-12-29 03:25:00,4.14841,4.15963,4.14841,4.15963,6380000.0
2009-12-29 03:26:00,4.15245,4.15893,4.15245,4.15892,7510000.0
2009-12-29 03:27:00,4.16112,4.16112,4.15082,4.15172,6750000.0
2009-12-29 03:28:00,4.15878,4.15932,4.15227,4.15785,5630000.0
2009-12-29 03:29:00,4.15717,4.16092,4.14918,4.15152,5260000.0
2009-12-29 03:30:00,4.15906,4.16129,4.15644,4.15644,6000000.0
2009-12-29 03:31:00,4.16117,4.16117,4.1518,4.16013,5630000.0
2009-12-29 03:32:00,4.15974,4.15974,4.15463,4.15495,6000000.0
2009-12-29 03:33:00,4.15557,4.15935,4.15424,4.15682,6010000.0
2009-12-29 03:34:00,4.15554,4.16062,4.15554,4.15554,6380000.0
2009-12-29 03:35:00,4.15966,4.16114,4.15152,4.15929,6750000.0
2009-12-29 03:36:00,4.15002,4.15947,4.15002,4.15947,4880000.0
2009-12-29 03:37:00,4.15958,4.15958,4.14644,4.15332,6750000.0
2009-12-29 03:39:00,4.15621,4.16117,4.15165,4.15949,4140000.0
2009-12-29 03:41:00,4.15969,4.16026,4.15626,4.15897,6380000.0
2009-12-29 03:42:00,4.15594,4.16163,4.15545,4.15622,4140000.0
2009-12-29 03:43:00,4.16095,4.16141,4.15152,4.1611,6770000.0
2009-12-29 03:44:00,4.15697,4.16072,4.15132,4.15436,8640000.0
2009-12-29 03:45:00,4.15484,4.16016,4.15484,4.1599,5250000.0
2009-12-29 03:46:00,4.1535,4.16657,4.1535,4.16165,7500000.0
2009-12-29 03:47:00,4.15835,4.16106,4.15684,4.16051,4880000.0
2009-12-29 03:49:00,4.16071,4.16508,4.15301,4.15301,6000000.0
2009-12-29 03:50:00,4.14939,4.159,4.14939,4.159,3760000.0
2009-12-29 03:51:00,4.15604,4.16157,4.15604,4.15604,6750000.0
2009-12-29 03:52:00,4.15664,4.16113,4.15132,4.15132,7880000.0
2009-12-29 03:54:00,4.16017,4.16083,4.15084,4.15873,6380000.0
2009-12-29 03:56:00,4.15888,4.16005,4.15442,4.15637,6000000.0
2009-12-29 03:57:00,4.15258,4.15814,4.15213,4.15814,6380000.0
2009-12-29 03:58:00,4.15012,4.16092,4.15012,4.15951,7510000.0
2009-12-29 03:59:00,4.15552,4.16461,4.15324,4.15324,8260000.0
2009-12-29 04:00:00,4.15494,4.16007,4.15422,4.15807,6750000.0
2009-12-29 04:01:00,4.15899,4.16026,4.15004,4.16026,7130000.0
2009-12-29 04:03:00,4.16071,4.16071,4.15456,4.15924,4890000.0
2009-12-29 04:04:00,4.16039,4.16039,4.15332,4.15933,6020000.0
2009-12-29 04:06:00,4.15598,4.16039,4.15132,4.15132,4140000.0
2009-12-29 04:07:00,4.15456,4.15968,4.15456,4.15794,5270000.0
2009-12-29 04:08:00,4.15692,4.16052,4.15112,4.15544,5640000.0
2009-12-29 04:10:00,4.15378,4.15902,4.15378,4.15846,4140000.0
2009-12-29 04:11:00,4.16031,4.16141,4.15387,4.16141,4510000.0
2009-12-29 04:12:00,4.15281,4.1628,4.15281,4.16019,6010000.0
2009-12-29 04:13:00,4.15837,4.16009,4.14997,4.16009,5250000.0
2009-12-29 04:15:00,4.15524,4.15768,4.14769,4.14769,5630000.0
2009-12-29 04:16:00,4.15976,4.15986,4.15353,4.15518,6000000.0
2009-12-29 04:18:00,4.15557,4.15972,4.14712,4.14712,6000000.0
2009-12-29 04:19:00,4.15458,4.15976,4.15415,4.15849,4880000.0
2009-12-29 04:20:00,4.15957,4.16007,4.15321,4.15321,5250000.0
2009-12-29 04:21:00,4.15936,4.16067,4.15162,4.15988,6000000.0
2009-12-29 04:23:00,4.15683,4.15912,4.14968,4.14968,9000000.0
2009-12-29 04:24:00,4.15351,4.15603,4.14427,4.14664,7880000.0
2009-12-29 04:25:00,4.15882,4.15915,4.15322,4.15789,6010000.0
2009-12-29 04:28:00,4.15921,4.16056,4.15307,4.16056,10130000.0
2009-12-29 04:30:00,4.15953,4.16115,4.15548,4.15987,8250000.0
2009-12-29 04:32:00,4.15977,4.16063,4.15508,4.15948,5260000.0
2009-12-29 04:33:00,4.1584,4.16024,4.15195,4.15685,3760000.0
2009-12-29 04:35:00,4.15204,4.16188,4.15204,4.15238,5260000.0
2009-12-29 04:36:00,4.15952,4.16262,4.14901,4.14988,8630000.0
2009-12-29 04:37:00,4.15597,4.15992,4.1472,4.14728,7510000.0
2009-12-29 04:38:00,4.15733,4.15992,4.15397,4.15397,5250000.0
2009-12-29 04:39:00,4.15896,4.15896,4.1494,4.1494,4510000.0
2009-12-29 04:40:00,4.15784,4.16024,4.1525,4.15707,4880000.0
2009-12-29 04:42:00,4.15862,4.15943,4.15679,4.15872,4510000.0
2009-12-29 04:43:00,4.15992,4.15998,4.15052,4.15998,5270000.0
2009-12-29 04:45:00,4.15998,4.15998,4.14803,4.15741,4510000.0
2009-12-29 04:46:00,4.1528,4.15831,4.15085,4.15831,5250000.0
2009-12-29 04:47:00,4.15519,4.16077,4.15086,4.15086,6750000.0
2009-12-29 04:48:00,4.15099,4.16099,4.15099,4.1603,6000000.0
2009-12-29 04:49:00,4.15844,4.15844,4.14914,4.1538,5630000.0
2009-12-29 04:50:00,4.15999,4.15999,4.15413,4.15838,6750000.0
2009-12-29 04:54:00,4.15697,4.16113,4.15528,4.16072,5250000.0
2009-12-29 04:55:00,4.15703,4.16172,4.15519,4.15531,6000000.0
2009-12-29 04:56:00,4.15964,4.15964,4.14892,4.15922,4880000.0
2009-12-29 04:57:00,4.15772,4.16018,4.15478,4.15711,4880000.0
2009-12-29 04:58:00,4.16094,4.16094,4.15518,4.15641,6380000.0
2009-12-29 04:59:00,4.15859,4.1588,4.15344,4.15853,6000000.0
2009-12-29 05:00:00,4.16052,4.16312,4.15244,4.15244,6000000.0
2009-12-29 05:01:00,4.15862,4.15862,4.14797,4.15563,6000000.0
2009-12-29 05:02:00,4.15961,4.1614,4.15932,4.15932,4500000.0
2009-12-29 05:03:00,4.16002,4.16124,4.15571,4.16097,5250000.0
2009-12-29 05:04:00,4.16035,4.16111,4.15521,4.16102,6000000.0
2009-12-29 05:05:00,4.15722,4.16088,4.15722,4.16079,7130000.0
2009-12-29 05:06:00,4.15942,4.16103,4.1513,4.15967,7500000.0
2009-12-29 05:07:00,4.16015,4.16015,4.15342,4.15342,5250000.0
2009-12-29 05:09:00,4.15922,4.16204,4.15259,4.16059,8250000.0
2009-12-29 05:10:00,4.15832,4.15832,4.14885,4.14885,5260000.0
2009-12-29 05:11:00,4.15717,4.16134,4.15152,4.15281,5260000.0
2009-12-29 05:12:00,4.16168,4.16168,4.15727,4.16036,6380000.0
2009-12-29 05:13:00,4.15941,4.16092,4.15562,4.16021,6000000.0
2009-12-29 05:14:00,4.15634,4.15921,4.14987,4.14987,7900000.0
2009-12-29 05:15:00,4.15616,4.15854,4.14719,4.14851,5630000.0
2009-12-29 05:16:00,4.16052,4.16097,4.15445,4.16026,7140000.0
2009-12-29 05:17:00,4.15625,4.16015,4.15102,4.15102,6380000.0
2009-12-29 05:18:00,4.16203,4.16413,4.15341,4.15341,6380000.0
2009-12-29 05:19:00,4.16066,4.16066,4.15624,4.15658,3760000.0
2009-12-29 05:21:00,4.162,4.16337,4.15424,4.16012,6000000.0
2009-12-29 05:23:00,4.15956,4.15956,4.15309,4.15366,7500000.0
2009-12-29 05:24:00,4.15978,4.16064,4.15647,4.15991,6000000.0
2009-12-29 05:26:00,4.16102,4.16143,4.15162,4.15581,7510000.0
2009-12-29 05:28:00,4.156,4.16184,4.156,4.15915,3400000.0
2009-12-29 05:29:00,4.1609,4.1609,4.15152,4.15873,5640000.0
2009-12-29 05:30:00,4.15375,4.15996,4.15335,4.15869,6390000.0
2009-12-29 05:31:00,4.16048,4.16157,4.15601,4.161,5260000.0
2009-12-29 05:32:00,4.1605,4.1605,4.15511,4.15511,4890000.0
2009-12-29 05:33:00,4.15958,4.15958,4.14945,4.15528,6760000.0
2009-12-29 05:34:00,4.15572,4.15962,4.15393,4.15855,4510000.0
2009-12-29 05:35:00,4.16015,4.1612,4.1556,4.16046,4510000.0
2009-12-29 05:36:00,4.15886,4.16087,4.15103,4.15898,4900000.0
2009-12-29 05:38:00,4.16021,4.16103,4.15565,4.16038,3770000.0
2009-12-29 05:40:00,4.1602,4.16122,4.15601,4.16057,6380000.0
2009-12-29 05:41:00,4.15882,4.15932,4.15378,4.15932,6000000.0
2009-12-29 05:43:00,4.16011,4.1617,4.15652,4.1607,5260000.0
2009-12-29 05:45:00,4.16025,4.16025,4.15604,4.15995,4510000.0
2009-12-29 05:46:00,4.15747,4.16144,4.15215,4.1602,6010000.0
2009-12-29 05:47:00,4.16207,4.16207,4.15448,4.15448,6000000.0
2009-12-29 05:48:00,4.15856,4.16217,4.15166,4.15812,7130000.0
2009-12-29 05:50:00,4.15799,4.16245,4.15393,4.16242,4880000.0
2009-12-29 05:51:00,4.16005,4.16073,4.151,4.15964,7880000.0
2009-12-29 05:52:00,4.15527,4.15961,4.14992,4.15789,7130000.0
2009-12-29 05:53:00,4.15912,4.16066,4.15088,4.16021,6400000.0
2009-12-29 05:54:00,4.15761,4.16049,4.15108,4.15418,7880000.0
2009-12-29 05:55:00,4.15843,4.15912,4.14899,4.15376,6000000.0
2009-12-29 05:56:00,4.15977,4.15977,4.15228,4.15557,7880000.0
2009-12-29 05:57:00,4.15062,4.1614,4.15062,4.15588,7130000.0
2009-12-29 05:58:00,4.15708,4.16205,4.15141,4.15141,6000000.0
2009-12-29 05:59:00,4.15311,4.16497,4.15311,4.16042,6000000.0
2009-12-29 06:00:00,4.14912,4.16032,4.14912,4.16032,6750000.0
2009-12-29 06:01:00,4.1605,4.16112,4.15172,4.16029,5630000.0
2009-12-29 06:02:00,4.16044,4.16044,4.15481,4.15857,5630000.0
2009-12-29 06:03:00,4.15497,4.16127,4.14924,4.15909,6010000.0
2009-12-29 06:04:00,4.15948,4.16113,4.15617,4.1609,4140000.0
2009-12-29 06:05:00,4.16038,4.16158,4.15003,4.16158,7130000.0
2009-12-29 06:07:00,4.15669,4.1595,4.14848,4.14848,5260000.0
2009-12-29 06:09:00,4.15882,4.15957,4.15301,4.15301,7510000.0
2009-12-29 06:10:00,4.15624,4.16125,4.15524,4.15524,5630000.0
2009-12-29 06:11:00,4.1589,4.1589,4.1495,4.15438,4500000.0
2009-12-29 06:12:00,4.1567,4.15919,4.14681,4.15919,7130000.0
2009-12-29 06:13:00,4.15388,4.15548,4.14662,4.14696,6380000.0
2009-12-29 06:14:00,4.1564,4.16084,4.1501,4.1501,10130000.0
2009-12-29 06:15:00,4.15401,4.1583,4.14713,4.1583,7130000.0
2009-12-29 06:17:00,4.15942,4.15942,4.15193,4.15193,5640000.0
2009-12-29 06:18:00,4.15779,4.15959,4.14942,4.15954,5260000.0
2009-12-29 06:19:00,4.15869,4.15965,4.1539,4.15787,6010000.0
2009-12-29 06:20:00,4.1579,4.15848,4.14942,4.15773,4510000.0
2009-12-29 06:21:00,4.15474,4.15814,4.14915,4.15402,6010000.0
2009-12-29 06:22:00,4.15971,4.15978,4.15455,4.15861,4880000.0
2009-12-29 06:23:00,4.15611,4.16175,4.15083,4.15083,7140000.0
2009-12-29 06:24:00,4.15932,4.15932,4.14955,4.15783,6000000.0
2009-12-29 06:26:00,4.1589,4.15999,4.15479,4.15874,5260000.0
2009-12-29 06:27:00,4.1525,4.15959,4.1478,4.1478,6760000.0
2009-12-29 06:28:00,4.15345,4.15749,4.14784,4.15682,4510000.0
2009-12-29 06:29:00,4.15659,4.16176,4.15109,4.15109,8260000.0
2009-12-29 06:30:00,4.15461,4.1593,4.154,4.1542,6010000.0
2009-12-29 06:31:00,4.15918,4.16009,4.15072,4.15072,5260000.0
2009-12-29 06:32:00,4.15882,4.16154,4.15626,4.15675,7510000.0
2009-12-29 06:33:00,4.15496,4.16116,4.15496,4.16029,6000000.0
2009-12-29 06:34:00,4.15415,4.15855,4.14969,4.15438,6010000.0
2009-12-29 06:35:00,4.15401,4.15967,4.15401,4.158,7510000.0
2009-12-29 06:36:00,4.15957,4.15957,4.15419,4.15536,4510000.0
2009-12-29 06:37:00,4.15213,4.15889,4.15041,4.15405,6000000.0
2009-12-29 06:39:00,4.16042,4.16043,4.15102,4.15102,7130000.0
2009-12-29 06:41:00,4.14989,4.15771,4.14742,4.15771,4880000.0
2009-12-29 06:42:00,4.16037,4.16132,4.15093,4.15093,6760000.0
2009-12-29 06:43:00,4.15897,4.15922,4.14859,4.15326,4510000.0
2009-12-29 06:44:00,4.15677,4.16052,4.15112,4.15112,6380000.0
2009-12-29 06:45:00,4.15458,4.15986,4.15458,4.15986,7140000.0
2009-12-29 06:46:00,4.15948,4.16001,4.15522,4.16001,7140000.0
2009-12-29 06:47:00,4.15638,4.16182,4.15242,4.1588,7500000.0
2009-12-29 06:48:00,4.15889,4.15977,4.15102,4.15667,5260000.0
2009-12-29 06:49:00,4.15507,4.16102,4.14843,4.15455,5630000.0
2009-12-29 06:50:00,4.15692,4.15953,4.1555,4.1555,2250000.0
2009-12-29 06:51:00,4.15336,4.15913,4.15336,4.15908,6750000.0
2009-12-29 06:52:00,4.15857,4.15997,4.15455,4.15997,6750000.0
2009-12-29 06:53:00,4.15931,4.16205,4.15375,4.15788,6750000.0
2009-12-29 06:54:00,4.15256,4.15852,4.15256,4.15688,4880000.0
2009-12-29 06:56:00,4.16025,4.16072,4.15103,4.15103,4880000.0
2009-12-29 06:57:00,4.15987,4.16157,4.15103,4.15956,7140000.0
2009-12-29 06:59:00,4.15781,4.16487,4.1524,4.1524,9000000.0
2009-12-29 07:00:00,4.16006,4.16006,4.15335,4.15909,6000000.0
2009-12-29 07:01:00,4.15857,4.15925,4.15378,4.15795,6000000.0
2009-12-29 07:02:00,4.1594,4.1594,4.15517,4.15892,5640000.0
2009-12-29 07:03:00,4.1605,4.1605,4.15162,4.15618,7880000.0
2009-12-29 07:04:00,4.15723,4.15922,4.15248,4.15828,6760000.0
2009-12-29 07:05:00,4.15484,4.15915,4.14939,4.14939,6750000.0
2009-12-29 07:06:00,4.15807,4.16022,4.15115,4.15115,5260000.0
2009-12-29 07:08:00,4.16001,4.16001,4.15433,4.15909,6380000.0
2009-12-29 07:09:00,4.1588,4.15925,4.15363,4.15417,7140000.0
2009-12-29 07:11:00,4.16062,4.16076,4.15515,4.15978,5250000.0
2009-12-29 07:12:00,4.16031,4.16031,4.15459,4.15949,5250000.0
2009-12-29 07:13:00,4.15661,4.16002,4.15062,4.15784,5630000.0
2009-12-29 07:14:00,4.14932,4.15872,4.14932,4.15364,5250000.0
2009-12-29 07:15:00,4.15002,4.15882,4.15002,4.15816,5250000.0
2009-12-29 07:16:00,4.15512,4.16006,4.15425,4.15425,5630000.0
2009-12-29 07:17:00,4.15292,4.1593,4.1499,4.1499,8640000.0
2009-12-29 07:18:00,4.15823,4.15988,4.14894,4.15988,4880000.0
2009-12-29 07:19:00,4.15964,4.16106,4.15509,4.16002,8630000.0
2009-12-29 07:20:00,4.15909,4.16113,4.15585,4.16077,5630000.0
2009-12-29 07:21:00,4.15899,4.15899,4.14967,4.15774,6000000.0
2009-12-29 07:22:00,4.16017,4.16017,4.15548,4.15956,7130000.0
2009-12-29 07:23:00,4.15629,4.16124,4.15142,4.15999,8250000.0
2009-12-29 07:25:00,4.15913,4.15994,4.15504,4.15903,5260000.0
2009-12-29 07:26:00,4.15367,4.1593,4.14939,4.1566,6750000.0
2009-12-29 07:27:00,4.16092,4.16141,4.15574,4.16085,6390000.0
2009-12-29 07:28:00,4.1581,4.15905,4.1542,4.1587,5260000.0
2009-12-29 07:30:00,4.14839,4.15975,4.14839,4.15756,6000000.0
2009-12-29 07:32:00,4.16062,4.16062,4.15122,4.15654,4880000.0
2009-12-29 07:33:00,4.15489,4.16129,4.15035,4.15035,9390000.0
2009-12-29 07:34:00,4.15693,4.16034,4.14958,4.15778,7890000.0
2009-12-29 07:35:00,4.15763,4.1597,4.15479,4.1597,6000000.0
2009-12-29 07:36:00,4.15938,4.15938,4.14923,4.15702,7140000.0
2009-12-29 07:37:00,4.15552,4.16085,4.15503,4.15673,4880000.0
2009-12-29 07:38:00,4.15559,4.15865,4.15303,4.15303,6760000.0
2009-12-29 07:39:00,4.15568,4.16163,4.15543,4.15929,6010000.0
2009-12-29 07:40:00,4.15419,4.15963,4.15419,4.15909,7500000.0
2009-12-29 07:42:00,4.15614,4.16037,4.15082,4.16022,5260000.0
2009-12-29 07:44:00,4.15687,4.1601,4.15006,4.15006,6010000.0
2009-12-29 07:45:00,4.15922,4.15922,4.14837,4.15699,4510000.0
2009-12-29 07:46:00,4.15792,4.15797,4.14829,4.15616,4510000.0
2009-12-29 07:47:00,4.15369,4.15945,4.15075,4.15444,6000000.0
2009-12-29 07:48:00,4.15651,4.16079,4.15059,4.15862,8270000.0
2009-12-29 07:49:00,4.15848,4.15867,4.14932,4.14932,4880000.0
2009-12-29 07:51:00,4.15639,4.1617,4.1519,4.15892,8630000.0
2009-12-29 07:52:00,4.158,4.15976,4.15303,4.15976,6380000.0
2009-12-29 07:53:00,4.15776,4.16029,4.15082,4.15082,5630000.0
2009-12-29 07:54:00,4.15896,4.16564,4.15165,4.15165,7880000.0
2009-12-29 07:55:00,4.15938,4.15938,4.15201,4.15454,7130000.0
2009-12-29 07:56:00,4.15782,4.15942,4.15013,4.15926,7500000.0
2009-12-29 07:57:00,4.15904,4.16021,4.15474,4.15849,7130000.0
2009-12-29 07:58:00,4.15937,4.15958,4.15491,4.15884,6000000.0
2009-12-29 07:59:00,4.15301,4.16025,4.15301,4.15529,5250000.0
2009-12-29 08:00:00,4.15777,4.15874,4.15285,4.15615,6020000.0
2009-12-29 08:01:00,4.15138,4.15761,4.15138,4.15454,5250000.0
2009-12-29 08:02:00,4.15959,4.16172,4.15174,4.15591,5630000.0
2009-12-29 08:03:00,4.15802,4.15962,4.15464,4.15773,4880000.0
2009-12-29 08:04:00,4.15897,4.16164,4.15354,4.16,7500000.0
2009-12-29 08:05:00,4.15896,4.15952,4.15384,4.15802,5250000.0
2009-12-29 08:06:00,4.15498,4.1607,4.15167,4.15167,4880000.0
2009-12-29 08:07:00,4.15372,4.16148,4.15191,4.15602,4510000.0
2009-12-29 08:08:00,4.15517,4.15886,4.15384,4.15809,4510000.0
2009-12-29 08:09:00,4.15989,4.15989,4.1568,4.15831,6000000.0
2009-12-29 08:10:00,4.1574,4.15868,4.14815,4.15467,7510000.0
2009-12-29 08:11:00,4.15515,4.15928,4.15364,4.15928,4880000.0
2009-12-29 08:12:00,4.15897,4.1597,4.15405,4.15827,8250000.0
2009-12-29 08:13:00,4.15834,4.16006,4.15079,4.15764,5630000.0
2009-12-29 08:14:00,4.15566,4.15766,4.1491,4.1491,5250000.0
2009-12-29 08:15:00,4.15464,4.15963,4.15452,4.15806,4880000.0
2009-12-29 08:16:00,4.16006,4.16031,4.15404,4.15939,8250000.0
2009-12-29 08:18:00,4.15978,4.16063,4.15138,4.15552,5250000.0
2009-12-29 08:19:00,4.15953,4.16065,4.15504,4.16029,6390000.0
2009-12-29 08:21:00,4.15936,4.15936,4.14926,4.15773,7880000.0
2009-12-29 08:22:00,4.15898,4.15951,4.15352,4.15936,6010000.0
2009-12-29 08:23:00,4.15823,4.16394,4.15194,4.15194,8250000.0
2009-12-29 08:24:00,4.15806,4.16043,4.15383,4.16043,4880000.0
2009-12-29 08:25:00,4.15363,4.16136,4.15252,4.15852,5630000.0
2009-12-29 08:26:00,4.15877,4.15916,4.15458,4.15831,6000000.0
2009-12-29 08:27:00,4.15948,4.16167,4.15158,4.15385,4880000.0
2009-12-29 08:28:00,4.15649,4.15848,4.15649,4.15783,5630000.0
2009-12-29 08:29:00,4.15547,4.15952,4.14982,4.15799,16890000.0
2009-12-29 08:30:00,4.15578,4.1615,4.15578,4.15807,7880000.0
2009-12-29 08:31:00,4.15444,4.15838,4.14909,4.15838,6010000.0
2009-12-29 08:32:00,4.157,4.1594,4.14826,4.15572,7880000.0
2009-12-29 08:33:00,4.15835,4.16008,4.15459,4.15459,5250000.0
2009-12-29 08:34:00,4.15178,4.15891,4.14897,4.15891,5630000.0
2009-12-29 08:35:00,4.15441,4.16016,4.15441,4.15833,6760000.0
2009-12-29 08:36:00,4.15954,4.16171,4.15451,4.15451,4890000.0
2009-12-29 08:37:00,4.15528,4.15774,4.14968,4.14968,4520000.0
2009-12-29 08:38:00,4.15909,4.16068,4.15129,4.15487,7500000.0
2009-12-29 08:39:00,4.15866,4.15866,4.1537,4.1537,6760000.0
2009-12-29 08:40:00,4.15558,4.16056,4.15435,4.15443,6760000.0
2009-12-29 08:41:00,4.15967,4.16021,4.1582,4.1598,5250000.0
2009-12-29 08:42:00,4.16003,4.16003,4.14915,4.15757,4510000.0
2009-12-29 08:43:00,4.16082,4.16082,4.15724,4.15724,5250000.0
2009-12-29 08:44:00,4.1595,4.1595,4.15246,4.15246,4890000.0
2009-12-29 08:45:00,4.15698,4.16095,4.15051,4.15051,5250000.0
2009-12-29 08:46:00,4.15838,4.15972,4.15,4.15313,7880000.0
2009-12-29 08:47:00,4.14962,4.15726,4.14962,4.15152,8250000.0
2009-12-29 08:48:00,4.15535,4.15594,4.15026,4.15133,6750000.0
2009-12-29 08:49:00,4.15288,4.15342,4.14836,4.15342,6380000.0
2009-12-29 08:50:00,4.15354,4.15593,4.15069,4.15532,7500000.0
2009-12-29 08:51:00,4.15548,4.15668,4.15157,4.15157,4880000.0
2009-12-29 08:52:00,4.15598,4.15693,4.15179,4.15402,5630000.0
2009-12-29 08:53:00,4.15456,4.16012,4.14921,4.14921,6750000.0
2009-12-29 08:54:00,4.15563,4.15563,4.15301,4.15301,6380000.0
2009-12-29 08:55:00,4.15349,4.15454,4.14789,4.14933,7880000.0
2009-12-29 08:56:00,4.15414,4.15414,4.1432,4.1496,5630000.0
2009-12-29 08:57:00,4.15417,4.15543,4.15039,4.15039,7130000.0
2009-12-29 08:58:00,4.15054,4.15535,4.1462,4.15409,6380000.0
2009-12-29 08:59:00,4.15433,4.15433,4.15054,4.15054,4880000.0
2009-12-29 09:00:00,4.14546,4.15572,4.14546,4.15514,4880000.0
2009-12-29 09:01:00,4.15528,4.15585,4.15219,4.15415,6380000.0
2009-12-29 09:02:00,4.15416,4.15522,4.14801,4.14801,5630000.0
2009-12-29 09:03:00,4.14913,4.15468,4.14461,4.15249,7500000.0
2009-12-29 09:04:00,4.15069,4.15465,4.14581,4.15335,7510000.0
2009-12-29 09:05:00,4.15055,4.15465,4.1486,4.14943,4140000.0
2009-12-29 09:06:00,4.1549,4.15664,4.15135,4.15135,6000000.0
2009-12-29 09:07:00,4.15434,4.1561,4.14625,4.15497,4890000.0
2009-12-29 09:08:00,4.1529,4.1559,4.14836,4.15548,5250000.0
2009-12-29 09:09:00,4.15402,4.15428,4.14816,4.15021,5630000.0
2009-12-29 09:10:00,4.14835,4.16081,4.14835,4.15373,6380000.0
2009-12-29 09:11:00,4.15351,4.15952,4.14799,4.14799,8640000.0
2009-12-29 09:12:00,4.15366,4.15384,4.14919,4.14961,7880000.0
2009-12-29 09:13:00,4.15463,4.15463,4.14427,4.15099,8250000.0
2009-12-29 09:14:00,4.14366,4.16036,4.14366,4.14847,9010000.0
2009-12-29 09:15:00,4.14998,4.15913,4.14517,4.15275,13530000.0
2009-12-29 09:16:00,4.1474,4.15062,4.13839,4.14693,6000000.0
2009-12-29 09:17:00,4.15206,4.15269,4.14103,4.15251,6770000.0
2009-12-29 09:18:00,4.14603,4.152,4.14603,4.152,4880000.0
2009-12-29 09:19:00,4.15107,4.15153,4.14145,4.14555,6010000.0
2009-12-29 09:20:00,4.14838,4.15066,4.14828,4.14828,7130000.0
2009-12-29 09:21:00,4.14692,4.14733,4.14285,4.14292,5250000.0
2009-12-29 09:22:00,4.14759,4.14917,4.14369,4.14882,5250000.0
2009-12-29 09:23:00,4.14774,4.14851,4.13703,4.14851,5250000.0
2009-12-29 09:24:00,4.14923,4.14923,4.14314,4.14887,6750000.0
2009-12-29 09:25:00,4.14898,4.15059,4.14045,4.14546,6750000.0
2009-12-29 09:26:00,4.14856,4.14965,4.13994,4.14932,4510000.0
2009-12-29 09:27:00,4.13713,4.14979,4.13713,4.14694,6380000.0
2009-12-29 09:28:00,4.14464,4.14996,4.1403,4.14864,7500000.0
2009-12-29 09:29:00,4.1462,4.15013,4.13901,4.13901,4510000.0
2009-12-29 09:30:00,4.14964,4.14986,4.14549,4.14913,5630000.0
2009-12-29 09:31:00,4.13995,4.14986,4.13995,4.14093,4890000.0
2009-12-29 09:32:00,4.14709,4.15204,4.14669,4.15042,5250000.0
2009-12-29 09:33:00,4.14801,4.15024,4.1401,4.14498,6380000.0
2009-12-29 09:34:00,4.14965,4.15032,4.13975,4.14443,6010000.0
2009-12-29 09:35:00,4.14948,4.15212,4.14625,4.14775,6380000.0
2009-12-29 09:36:00,4.14984,4.14984,4.14162,4.14841,6750000.0
2009-12-29 09:37:00,4.147,4.1536,4.14285,4.14285,4880000.0
2009-12-29 09:38:00,4.15119,4.15234,4.14216,4.14626,6750000.0
2009-12-29 09:39:00,4.146,4.14893,4.1443,4.14893,6020000.0
2009-12-29 09:40:00,4.14133,4.15121,4.13994,4.14484,6390000.0
2009-12-29 09:41:00,4.14973,4.15059,4.1454,4.14895,6760000.0
2009-12-29 09:42:00,4.14734,4.14995,4.14473,4.1494,5250000.0
2009-12-29 09:43:00,4.14849,4.14986,4.14535,4.14986,6010000.0
2009-12-29 09:44:00,4.1441,4.1506,4.14282,4.14946,6770000.0
2009-12-29 09:45:00,4.14926,4.15045,4.14528,4.14547,8630000.0
2009-12-29 09:46:00,4.15171,4.15171,4.1458,4.1509,5250000.0
2009-12-29 09:47:00,4.14437,4.15063,4.14321,4.14843,11650000.0
2009-12-29 09:48:00,4.14885,4.15485,4.14233,4.15216,5630000.0
2009-12-29 09:49:00,4.14964,4.15071,4.14506,4.15071,6010000.0
2009-12-29 09:50:00,4.15125,4.15169,4.14523,4.14659,7140000.0
2009-12-29 09:51:00,4.1503,4.15348,4.14537,4.15348,8250000.0
2009-12-29 09:52:00,4.15415,4.15415,4.14435,4.14916,6000000.0
2009-12-29 09:53:00,4.14562,4.15103,4.14018,4.14999,6400000.0
2009-12-29 09:54:00,4.15074,4.15074,4.13896,4.14437,5250000.0
2009-12-29 09:55:00,4.14916,4.15014,4.14467,4.14898,5250000.0
2009-12-29 09:56:00,4.14562,4.14983,4.13967,4.14942,12010000.0
2009-12-29 09:57:00,4.14719,4.14809,4.14124,4.14276,7500000.0
2009-12-29 09:58:00,4.1485,4.14923,4.14429,4.14923,4880000.0
2009-12-29 09:59:00,4.14843,4.14843,4.14338,4.14355,6000000.0
2009-12-29 10:00:00,4.14446,4.1484,4.139,4.14297,5250000.0
2009-12-29 10:01:00,4.14323,4.14938,4.14323,4.14476,7510000.0
2009-12-29 10:02:00,4.14342,4.14839,4.14338,4.14839,4510000.0
2009-12-29 10:03:00,4.14188,4.14817,4.13827,4.13827,7880000.0
2009-12-29 10:04:00,4.14777,4.14887,4.13854,4.14722,11250000.0
2009-12-29 10:05:00,4.14757,4.14984,4.14301,4.14707,7890000.0
2009-12-29 10:06:00,4.14293,4.14838,4.14098,4.14765,6760000.0
2009-12-29 10:07:00,4.14415,4.14797,4.13851,4.14333,5250000.0
2009-12-29 10:08:00,4.14721,4.15,4.14415,4.14899,4890000.0
2009-12-29 10:09:00,4.14705,4.15178,4.14105,4.14864,7130000.0
2009-12-29 10:10:00,4.13942,4.14793,4.13942,4.14387,6380000.0
2009-12-29 10:11:00,4.13647,4.14863,4.13647,4.14145,6020000.0
2009-12-29 10:12:00,4.13979,4.14501,4.13974,4.14035,6750000.0
2009-12-29 10:13:00,4.14484,4.14915,4.14074,4.14384,8630000.0
2009-12-29 10:14:00,4.14589,4.14597,4.1332,4.14597,7510000.0
2009-12-29 10:15:00,4.13724,4.14736,4.13724,4.14736,4140000.0
2009-12-29 10:16:00,4.14646,4.14646,4.13451,4.14611,5630000.0
2009-12-29 10:17:00,4.14089,4.1462,4.14089,4.14384,7500000.0
2009-12-29 10:18:00,4.14078,4.14548,4.13587,4.13587,8250000.0
2009-12-29 10:19:00,4.13522,4.14584,4.13522,4.14584,5630000.0
2009-12-29 10:20:00,4.14438,4.1467,4.13977,4.1399,8260000.0
2009-12-29 10:21:00,4.14779,4.1502,4.14316,4.14825,7130000.0
2009-12-29 10:22:00,4.14621,4.14759,4.14367,4.14424,7130000.0
2009-12-29 10:23:00,4.14347,4.14872,4.13838,4.13838,5260000.0
2009-12-29 10:24:00,4.14587,4.14712,4.13742,4.13742,10890000.0
2009-12-29 10:25:00,4.14488,4.14745,4.14165,4.14483,3770000.0
2009-12-29 10:26:00,4.14739,4.14739,4.14217,4.14532,7150000.0
2009-12-29 10:27:00,4.14666,4.14692,4.1379,4.14623,6380000.0
2009-12-29 10:28:00,4.14807,4.14911,4.14448,4.14792,7130000.0
2009-12-29 10:29:00,4.14413,4.14874,4.14413,4.14869,4880000.0
2009-12-29 10:30:00,4.14546,4.15086,4.14049,4.14049,10880000.0
2009-12-29 10:31:00,4.14781,4.15006,4.14128,4.14838,5640000.0
2009-12-29 10:32:00,4.14549,4.15129,4.13925,4.14941,7130000.0
2009-12-29 10:33:00,4.14937,4.15002,4.14563,4.14929,8260000.0
2009-12-29 10:34:00,4.14553,4.1501,4.14429,4.14711,6380000.0
2009-12-29 10:35:00,4.14858,4.15498,4.1453,4.15498,5630000.0
2009-12-29 10:36:00,4.1479,4.15177,4.14,4.14783,12020000.0
2009-12-29 10:37:00,4.15137,4.15389,4.14706,4.1505,4880000.0
2009-12-29 10:38:00,4.14447,4.1552,4.14447,4.15203,6010000.0
2009-12-29 10:39:00,4.15236,4.15236,4.14028,4.15098,10130000.0
2009-12-29 10:40:00,4.15083,4.15284,4.14294,4.14889,5630000.0
2009-12-29 10:41:00,4.14837,4.15368,4.14726,4.15097,9760000.0
2009-12-29 10:42:00,4.1506,4.15109,4.1455,4.14866,7510000.0
2009-12-29 10:43:00,4.15085,4.15251,4.14559,4.15216,5260000.0
2009-12-29 10:44:00,4.14104,4.14975,4.13937,4.13937,6010000.0
2009-12-29 10:45:00,4.15028,4.15281,4.14131,4.14963,12760000.0
2009-12-29 10:46:00,4.14617,4.14986,4.13747,4.14517,9020000.0
2009-12-29 10:47:00,4.14233,4.14922,4.14233,4.14741,6010000.0
2009-12-29 10:48:00,4.14983,4.15133,4.14058,4.14058,7890000.0
2009-12-29 10:49:00,4.14831,4.14998,4.14361,4.14967,5630000.0
2009-12-29 10:50:00,4.1537,4.1537,4.13972,4.14506,7510000.0
2009-12-29 10:51:00,4.1491,4.15219,4.14328,4.15035,5630000.0
2009-12-29 10:52:00,4.14574,4.14974,4.14,4.14974,6750000.0
2009-12-29 10:53:00,4.15025,4.15145,4.14002,4.14808,7510000.0
2009-12-29 10:54:00,4.14916,4.1501,4.14506,4.14765,5630000.0
2009-12-29 10:55:00,4.14967,4.1504,4.14418,4.14418,7880000.0
2009-12-29 10:56:00,4.1452,4.1505,4.14516,4.1483,4880000.0
2009-12-29 10:57:00,4.15,4.15115,4.14169,4.14995,4510000.0
2009-12-29 10:58:00,4.14482,4.15308,4.13994,4.15024,6000000.0
2009-12-29 10:59:00,4.1519,4.1561,4.14705,4.15272,16130000.0
2009-12-29 11:00:00,4.15208,4.15726,4.1429,4.15123,12020000.0
2009-12-29 11:01:00,4.15169,4.15206,4.14976,4.14976,5630000.0
2009-12-29 11:02:00,4.14622,4.15435,4.14622,4.15209,5630000.0
2009-12-29 11:03:00,4.13986,4.15138,4.13986,4.14844,5630000.0
2009-12-29 11:04:00,4.15014,4.1512,4.14488,4.1512,5250000.0
2009-12-29 11:05:00,4.14904,4.14904,4.1397,4.1397,9390000.0
2009-12-29 11:06:00,4.14933,4.15329,4.14495,4.15172,6010000.0
2009-12-29 11:07:00,4.15258,4.15699,4.1454,4.14672,7500000.0
2009-12-29 11:08:00,4.14353,4.15571,4.14353,4.15065,6000000.0
2009-12-29 11:09:00,4.14549,4.15126,4.14146,4.14996,5250000.0
2009-12-29 11:10:00,4.14559,4.15066,4.14534,4.14946,5260000.0
2009-12-29 11:11:00,4.14478,4.15174,4.14019,4.15098,7140000.0
2009-12-29 11:12:00,4.14343,4.15296,4.1433,4.1433,7880000.0
2009-12-29 11:13:00,4.15125,4.15125,4.14151,4.15073,6760000.0
2009-12-29 11:14:00,4.15074,4.15074,4.13898,4.13898,6390000.0
2009-12-29 11:15:00,4.15059,4.15273,4.14679,4.15273,12020000.0
2009-12-29 11:16:00,4.15027,4.15204,4.14115,4.14672,6010000.0
2009-12-29 11:17:00,4.1502,4.15128,4.14652,4.15128,4880000.0
2009-12-29 11:18:00,4.14931,4.15144,4.14087,4.14782,6380000.0
2009-12-29 11:19:00,4.14911,4.15185,4.14079,4.15185,7520000.0
2009-12-29 11:20:00,4.14969,4.15238,4.14265,4.15044,7890000.0
2009-12-29 11:21:00,4.15111,4.15362,4.14201,4.15086,5260000.0
2009-12-29 11:22:00,4.14957,4.14957,4.14368,4.1482,7500000.0
2009-12-29 11:23:00,4.14613,4.15248,4.14081,4.14894,4140000.0
2009-12-29 11:24:00,4.14589,4.15207,4.14589,4.1468,6390000.0
2009-12-29 11:25:00,4.14161,4.15321,4.14161,4.151,6380000.0
2009-12-29 11:26:00,4.14886,4.15276,4.14622,4.15137,8630000.0
2009-12-29 11:27:00,4.15186,4.15435,4.14717,4.14717,8250000.0
2009-12-29 11:28:00,4.1458,4.15117,4.14137,4.15061,7500000.0
2009-12-29 11:29:00,4.15085,4.15171,4.14721,4.14721,4890000.0
2009-12-29 11:30:00,4.14552,4.15109,4.14552,4.15012,4880000.0
2009-12-29 11:31:00,4.15032,4.15106,4.14316,4.15106,6380000.0
2009-12-29 11:32:00,4.15264,4.15395,4.14297,4.15017,6010000.0
2009-12-29 11:33:00,4.14833,4.15078,4.14756,4.14814,8250000.0
2009-12-29 11:34:00,4.14782,4.14999,4.14384,4.14577,8250000.0
2009-12-29 11:35:00,4.1466,4.15058,4.14555,4.14681,8250000.0
2009-12-29 11:36:00,4.14259,4.14791,4.13731,4.14591,8630000.0
2009-12-29 11:37:00,4.14906,4.14925,4.13843,4.13843,15380000.0
2009-12-29 11:38:00,4.14578,4.14706,4.13677,4.14483,8630000.0
2009-12-29 11:39:00,4.14778,4.15121,4.14292,4.14883,7880000.0
2009-12-29 11:40:00,4.13634,4.14585,4.13634,4.14107,7130000.0
2009-12-29 11:41:00,4.14701,4.14701,4.13766,4.13776,5260000.0
2009-12-29 11:42:00,4.14821,4.14974,4.14241,4.14843,5250000.0
2009-12-29 11:43:00,4.14436,4.14833,4.13876,4.14833,8630000.0
2009-12-29 11:44:00,4.14778,4.14832,4.14123,4.14659,4520000.0
2009-12-29 11:45:00,4.14397,4.14793,4.13622,4.13622,10130000.0
2009-12-29 11:46:00,4.14693,4.14693,4.13163,4.14215,7880000.0
2009-12-29 11:47:00,4.1411,4.14848,4.13922,4.14848,6010000.0
2009-12-29 11:48:00,4.14802,4.14802,4.13972,4.14421,4510000.0
2009-12-29 11:49:00,4.14668,4.14698,4.14155,4.14257,6000000.0
2009-12-29 11:50:00,4.14402,4.14932,4.13936,4.14709,8630000.0
2009-12-29 11:51:00,4.14217,4.14996,4.13851,4.14996,5640000.0
2009-12-29 11:52:00,4.14751,4.14924,4.14102,4.14102,5640000.0
2009-12-29 11:53:00,4.15019,4.15053,4.1449,4.14517,7130000.0
2009-12-29 11:54:00,4.14511,4.14896,4.14044,4.14896,5260000.0
2009-12-29 11:55:00,4.14964,4.14964,4.13907,4.14929,5260000.0
2009-12-29 11:56:00,4.14696,4.15003,4.14046,4.14046,7880000.0
2009-12-29 11:57:00,4.15,4.15137,4.14088,4.14484,5630000.0
2009-12-29 11:58:00,4.13951,4.15066,4.13951,4.14028,5630000.0
2009-12-29 11:59:00,4.14934,4.15026,4.13759,4.14958,8630000.0
2009-12-29 12:00:00,4.14779,4.14797,4.13366,4.1445,13890000.0
2009-12-29 12:01:00,4.14431,4.15018,4.13897,4.14931,8630000.0
2009-12-29 12:02:00,4.15095,4.15157,4.14538,4.14664,5640000.0
2009-12-29 12:03:00,4.1425,4.14786,4.13743,4.14756,7140000.0
2009-12-29 12:04:00,4.14846,4.15376,4.14369,4.14409,6760000.0
2009-12-29 12:05:00,4.13972,4.14865,4.13972,4.14482,6760000.0
2009-12-29 12:06:00,4.14924,4.14976,4.14451,4.14913,6010000.0
2009-12-29 12:07:00,4.1489,4.14986,4.13961,4.14476,5250000.0
2009-12-29 12:08:00,4.14874,4.14926,4.14423,4.14423,6000000.0
2009-12-29 12:09:00,4.1445,4.15004,4.13903,4.14419,4510000.0
2009-12-29 12:10:00,4.14433,4.14702,4.13577,4.13781,9760000.0
2009-12-29 12:11:00,4.14807,4.14869,4.14215,4.14236,7130000.0
2009-12-29 12:12:00,4.14709,4.14755,4.14156,4.14589,5250000.0
2009-12-29 12:13:00,4.14745,4.14858,4.14503,4.14737,5630000.0
2009-12-29 12:14:00,4.14393,4.14595,4.13706,4.14519,4890000.0
2009-12-29 12:15:00,4.1492,4.1492,4.14012,4.14557,5630000.0
2009-12-29 12:16:00,4.14694,4.14736,4.13781,4.13781,5270000.0
2009-12-29 12:17:00,4.1489,4.1489,4.14191,4.14191,5250000.0
2009-12-29 12:18:00,4.14736,4.15011,4.13949,4.14567,6750000.0
2009-12-29 12:19:00,4.14535,4.14619,4.13341,4.14582,13520000.0
2009-12-29 12:20:00,4.14821,4.1491,4.14344,4.1476,6380000.0
2009-12-29 12:21:00,4.14884,4.14884,4.13776,4.14181,6000000.0
2009-12-29 12:22:00,4.14738,4.14857,4.14304,4.14573,5630000.0
2009-12-29 12:23:00,4.14522,4.14759,4.14172,4.14672,5640000.0
2009-12-29 12:24:00,4.14668,4.14805,4.13633,4.13723,10140000.0
2009-12-29 12:25:00,4.14612,4.14635,4.13837,4.13984,13880000.0
2009-12-29 12:26:00,4.14606,4.14817,4.13691,4.14507,10880000.0
2009-12-29 12:27:00,4.14527,4.146,4.13473,4.14411,12760000.0
2009-12-29 12:28:00,4.14536,4.14763,4.14039,4.14569,10510000.0
2009-12-29 12:29:00,4.14554,4.14554,4.13925,4.14517,9390000.0
2009-12-29 12:30:00,4.14239,4.1469,4.13603,4.1469,16900000.0
2009-12-29 12:31:00,4.14534,4.14764,4.14534,4.14682,5250000.0
2009-12-29 12:32:00,4.14451,4.14726,4.13784,4.13784,4510000.0
2009-12-29 12:33:00,4.1419,4.1471,4.14187,4.14296,7140000.0
2009-12-29 12:34:00,4.14682,4.14756,4.14193,4.1446,5260000.0
2009-12-29 12:35:00,4.14457,4.14528,4.13183,4.14348,8630000.0
2009-12-29 12:36:00,4.14059,4.14782,4.14059,4.14711,5630000.0
2009-12-29 12:37:00,4.13824,4.14693,4.13808,4.1445,10140000.0
2009-12-29 12:38:00,4.14033,4.14718,4.13753,4.13753,8260000.0
2009-12-29 12:39:00,4.14108,4.14716,4.13764,4.14612,7530000.0
2009-12-29 12:40:00,4.14419,4.14783,4.13563,4.14616,7900000.0
2009-12-29 12:41:00,4.13657,4.14751,4.13657,4.14451,11630000.0
2009-12-29 12:42:00,4.1378,4.14877,4.13648,4.14726,6760000.0
2009-12-29 12:43:00,4.14402,4.14619,4.14067,4.14608,5260000.0
2009-12-29 12:44:00,4.14188,4.15007,4.14188,4.1437,7880000.0
2009-12-29 12:45:00,4.14759,4.14876,4.14153,4.14876,11270000.0
2009-12-29 12:46:00,4.1479,4.14842,4.13903,4.13903,4890000.0
2009-12-29 12:47:00,4.14764,4.14814,4.14164,4.1454,10130000.0
2009-12-29 12:48:00,4.14208,4.14636,4.1405,4.14569,4140000.0
2009-12-29 12:49:00,4.14073,4.14708,4.14034,4.14461,6010000.0
2009-12-29 12:50:00,4.14573,4.14773,4.13736,4.14773,7140000.0
2009-12-29 12:51:00,4.14291,4.14857,4.14221,4.14751,4880000.0
2009-12-29 12:52:00,4.14771,4.14911,4.13808,4.14813,6750000.0
2009-12-29 12:53:00,4.14596,4.14798,4.13889,4.14189,6010000.0
2009-12-29 12:54:00,4.14712,4.14896,4.13709,4.14896,4510000.0
2009-12-29 12:55:00,4.14725,4.14779,4.14089,4.14466,5260000.0
2009-12-29 12:56:00,4.14692,4.14756,4.14106,4.14711,6380000.0
2009-12-29 12:57:00,4.14676,4.14784,4.14284,4.14284,5630000.0
2009-12-29 12:58:00,4.14476,4.14887,4.14289,4.14289,7510000.0
2009-12-29 12:59:00,4.1472,4.15309,4.14159,4.14393,6760000.0
2009-12-29 13:00:00,4.14953,4.1513,4.14087,4.14762,10520000.0
2009-12-29 13:01:00,4.14338,4.14941,4.14338,4.14618,6750000.0
2009-12-29 13:02:00,4.14524,4.14524,4.13504,4.13504,13890000.0
2009-12-29 13:03:00,4.14439,4.14568,4.14071,4.14358,6000000.0
2009-12-29 13:04:00,4.14416,4.14526,4.13577,4.14475,4880000.0
2009-12-29 13:05:00,4.14383,4.14383,4.13311,4.13871,8260000.0
2009-12-29 13:06:00,4.14068,4.14533,4.13672,4.14429,9390000.0
2009-12-29 13:07:00,4.14618,4.14738,4.14081,4.14529,8250000.0
2009-12-29 13:08:00,4.14745,4.14745,4.14121,4.14631,16500000.0
2009-12-29 13:09:00,4.14563,4.14698,4.14427,4.14535,6750000.0
2009-12-29 13:10:00,4.1466,4.14807,4.13644,4.14807,8630000.0
2009-12-29 13:11:00,4.14204,4.14726,4.14204,4.14726,5250000.0
2009-12-29 13:12:00,4.14715,4.14843,4.14184,4.14706,9020000.0
2009-12-29 13:13:00,4.14784,4.14889,4.14069,4.14234,6000000.0
2009-12-29 13:14:00,4.14676,4.14789,4.14273,4.14357,5630000.0
2009-12-29 13:15:00,4.14329,4.14935,4.13553,4.14762,60050000.0
2009-12-29 13:16:00,4.14407,4.14851,4.14294,4.1475,6000000.0
2009-12-29 13:17:00,4.14474,4.14928,4.13777,4.13891,10880000.0
2009-12-29 13:18:00,4.14605,4.14731,4.13818,4.14696,7140000.0
2009-12-29 13:19:00,4.14755,4.14833,4.14229,4.14229,6000000.0
2009-12-29 13:20:00,4.14191,4.14734,4.14191,4.14726,6010000.0
2009-12-29 13:21:00,4.14807,4.14807,4.1387,4.14095,8260000.0
2009-12-29 13:22:00,4.1483,4.14943,4.13912,4.13912,7500000.0
2009-12-29 13:23:00,4.14682,4.14875,4.143,4.143,5640000.0
2009-12-29 13:24:00,4.14605,4.14609,4.14115,4.14598,5250000.0
2009-12-29 13:25:00,4.14533,4.14612,4.13528,4.14612,10890000.0
2009-12-29 13:26:00,4.14608,4.14726,4.13707,4.14484,7500000.0
2009-12-29 13:27:00,4.14651,4.14944,4.14184,4.14293,5630000.0
2009-12-29 13:28:00,4.14525,4.14687,4.14053,4.14523,7510000.0
2009-12-29 13:29:00,4.14227,4.14826,4.14173,4.14695,4880000.0
2009-12-29 13:30:00,4.14861,4.14884,4.14155,4.14884,6750000.0
2009-12-29 13:31:00,4.14566,4.14725,4.14167,4.14272,7140000.0
2009-12-29 13:32:00,4.14574,4.14729,4.14033,4.14302,10880000.0
2009-12-29 13:33:00,4.14671,4.14725,4.14304,4.14725,8630000.0
2009-12-29 13:34:00,4.14664,4.14677,4.13618,4.14536,12760000.0
2009-12-29 13:35:00,4.14622,4.14839,4.13855,4.14839,6380000.0
2009-12-29 13:36:00,4.14708,4.15151,4.14128,4.14802,6760000.0
2009-12-29 13:37:00,4.14661,4.14731,4.14082,4.14336,5630000.0
2009-12-29 13:38:00,4.14757,4.14858,4.13941,4.14303,5250000.0
2009-12-29 13:39:00,4.1441,4.15212,4.1405,4.14412,7140000.0
2009-12-29 13:40:00,4.14161,4.14836,4.13807,4.13825,7500000.0
2009-12-29 13:41:00,4.13625,4.14722,4.13625,4.14224,6380000.0
2009-12-29 13:42:00,4.14228,4.14727,4.14184,4.14688,4880000.0
2009-12-29 13:43:00,4.14676,4.14871,4.13821,4.13821,6380000.0
2009-12-29 13:44:00,4.14343,4.14661,4.14343,4.14615,5630000.0
2009-12-29 13:45:00,4.14726,4.14726,4.14042,4.14475,14270000.0
2009-12-29 13:46:00,4.14719,4.14821,4.14268,4.14377,6770000.0
2009-12-29 13:47:00,4.14509,4.14591,4.13381,4.1459,7880000.0
2009-12-29 13:48:00,4.1447,4.14551,4.1431,4.1439,4880000.0
2009-12-29 13:49:00,4.14044,4.14575,4.14044,4.14226,6380000.0
2009-12-29 13:50:00,4.14611,4.14715,4.14113,4.14587,10890000.0
2009-12-29 13:51:00,4.14213,4.14634,4.14213,4.14634,6760000.0
2009-12-29 13:52:00,4.1368,4.14935,4.1368,4.14574,9380000.0
2009-12-29 13:53:00,4.14038,4.14573,4.13459,4.13941,6750000.0
2009-12-29 13:54:00,4.14268,4.14594,4.13852,4.14514,14260000.0
2009-12-29 13:55:00,4.1419,4.1457,4.14001,4.14487,4140000.0
2009-12-29 13:56:00,4.14551,4.14551,4.13549,4.13549,5630000.0
2009-12-29 13:57:00,4.14188,4.1476,4.1404,4.14098,7880000.0
2009-12-29 13:58:00,4.14397,4.14613,4.13349,4.14142,7130000.0
2009-12-29 13:59:00,4.14638,4.14905,4.13853,4.14317,7130000.0
2009-12-29 14:00:00,4.14569,4.14977,4.1404,4.14727,9380000.0
2009-12-29 14:01:00,4.14333,4.14693,4.13993,4.14693,7510000.0
2009-12-29 14:02:00,4.14163,4.1486,4.14163,4.14697,5260000.0
2009-12-29 14:03:00,4.14494,4.14901,4.14442,4.14448,6000000.0
2009-12-29 14:04:00,4.14882,4.15466,4.14,4.14,7890000.0
2009-12-29 14:05:00,4.14281,4.1482,4.13791,4.14198,10880000.0
2009-12-29 14:06:00,4.14686,4.14886,4.13649,4.14853,8250000.0
2009-12-29 14:07:00,4.14683,4.14787,4.1402,4.1402,5630000.0
2009-12-29 14:08:00,4.14572,4.14729,4.13926,4.14729,6760000.0
2009-12-29 14:09:00,4.14402,4.1486,4.14275,4.14669,7140000.0
2009-12-29 14:10:00,4.14478,4.1483,4.1423,4.1483,5630000.0
2009-12-29 14:11:00,4.1466,4.1466,4.13922,4.14568,13500000.0
2009-12-29 14:12:00,4.1393,4.14832,4.13579,4.14682,12010000.0
2009-12-29 14:13:00,4.14694,4.1483,4.14104,4.14732,8250000.0
2009-12-29 14:14:00,4.14313,4.15014,4.13935,4.14362,9390000.0
2009-12-29 14:15:00,4.15018,4.15137,4.14057,4.14914,9380000.0
2009-12-29 14:16:00,4.14924,4.14943,4.14594,4.14724,5640000.0
2009-12-29 14:17:00,4.14458,4.14972,4.14381,4.1492,7130000.0
2009-12-29 14:18:00,4.14744,4.14956,4.14702,4.14864,7880000.0
2009-12-29 14:19:00,4.1483,4.14863,4.14688,4.14863,6750000.0
2009-12-29 14:20:00,4.14785,4.15074,4.14496,4.14653,7880000.0
2009-12-29 14:21:00,4.14879,4.1495,4.14688,4.14688,5630000.0
2009-12-29 14:22:00,4.14755,4.14952,4.1466,4.14752,4880000.0
2009-12-29 14:23:00,4.14868,4.15021,4.14116,4.14868,5630000.0
2009-12-29 14:24:00,4.14564,4.14737,4.14347,4.14737,6000000.0
2009-12-29 14:25:00,4.14626,4.14842,4.1418,4.14833,5260000.0
2009-12-29 14:26:00,4.14751,4.14757,4.14123,4.14743,9760000.0
2009-12-29 14:27:00,4.14674,4.14777,4.14261,4.14642,8630000.0
2009-12-29 14:28:00,4.14294,4.14911,4.14294,4.14658,5250000.0
2009-12-29 14:29:00,4.14738,4.14769,4.14322,4.14664,7130000.0
2009-12-29 14:30:00,4.1484,4.14902,4.14178,4.14759,13890000.0
2009-12-29 14:31:00,4.14249,4.14819,4.14248,4.14613,6750000.0
2009-12-29 14:32:00,4.14599,4.14835,4.14288,4.14739,4880000.0
2009-12-29 14:33:00,4.14277,4.15024,4.14277,4.14809,7130000.0
2009-12-29 14:34:00,4.14719,4.14917,4.14365,4.14824,5630000.0
2009-12-29 14:35:00,4.14357,4.14647,4.13606,4.14436,6380000.0
2009-12-29 14:36:00,4.14828,4.14828,4.13891,4.14718,7130000.0
2009-12-29 14:37:00,4.14826,4.14897,4.14401,4.14749,5260000.0
2009-12-29 14:38:00,4.14652,4.1507,4.1388,4.14744,6380000.0
2009-12-29 14:39:00,4.14579,4.14927,4.14542,4.14846,5250000.0
2009-12-29 14:40:00,4.14907,4.14907,4.14184,4.14702,4880000.0
2009-12-29 14:41:00,4.14322,4.14674,4.13695,4.13695,4880000.0
2009-12-29 14:42:00,4.14619,4.14663,4.14169,4.1464,4140000.0
2009-12-29 14:43:00,4.14769,4.14769,4.13762,4.13762,7500000.0
2009-12-29 14:44:00,4.13659,4.1458,4.13501,4.14553,6380000.0
2009-12-29 14:45:00,4.14634,4.14634,4.13355,4.14102,15770000.0
2009-12-29 14:46:00,4.14407,4.14717,4.14085,4.14717,4880000.0
2009-12-29 14:47:00,4.14539,4.14689,4.14191,4.1451,5640000.0
2009-12-29 14:48:00,4.1361,4.14733,4.1361,4.14636,5250000.0
2009-12-29 14:49:00,4.14446,4.14635,4.14089,4.14545,6750000.0
2009-12-29 14:50:00,4.14143,4.14694,4.13698,4.14597,7140000.0
2009-12-29 14:51:00,4.14652,4.15129,4.14029,4.14644,13880000.0
2009-12-29 14:52:00,4.14625,4.14657,4.14017,4.14657,4510000.0
2009-12-29 14:53:00,4.1458,4.14645,4.13708,4.14545,5630000.0
2009-12-29 14:54:00,4.14508,4.14774,4.13697,4.13932,6380000.0
2009-12-29 14:55:00,4.14605,4.14605,4.13851,4.14532,5630000.0
2009-12-29 14:56:00,4.14617,4.14769,4.13755,4.14532,7510000.0
2009-12-29 14:57:00,4.14432,4.14592,4.14006,4.14006,6390000.0
2009-12-29 14:58:00,4.14497,4.14615,4.14246,4.14369,5630000.0
2009-12-29 14:59:00,4.13415,4.14537,4.13415,4.14497,7500000.0
2009-12-29 15:00:00,4.14197,4.14806,4.13707,4.13707,8630000.0
2009-12-29 15:01:00,4.14134,4.1462,4.13797,4.14277,5250000.0
2009-12-29 15:02:00,4.14186,4.14539,4.13557,4.13557,5630000.0
2009-12-29 15:03:00,4.13937,4.1448,4.13579,4.14405,5260000.0
2009-12-29 15:04:00,4.13486,4.14624,4.13486,4.14336,7900000.0
2009-12-29 15:05:00,4.14728,4.1511,4.13624,4.14533,14260000.0
2009-12-29 15:06:00,4.13959,4.1429,4.13759,4.13777,6000000.0
2009-12-29 15:07:00,4.13976,4.14523,4.13736,4.14325,10510000.0
2009-12-29 15:08:00,4.14522,4.14547,4.1346,4.14336,6380000.0
2009-12-29 15:09:00,4.14337,4.14337,4.13793,4.14264,6380000.0
2009-12-29 15:10:00,4.13556,4.14277,4.13227,4.13669,6380000.0
2009-12-29 15:11:00,4.14199,4.14347,4.1321,4.14287,15020000.0
2009-12-29 15:12:00,4.14057,4.14057,4.13377,4.14014,9380000.0
2009-12-29 15:13:00,4.14102,4.14242,4.13524,4.13921,4880000.0
2009-12-29 15:14:00,4.1409,4.14171,4.13107,4.14002,13520000.0
2009-12-29 15:15:00,4.13837,4.14373,4.13712,4.14238,6380000.0
2009-12-29 15:16:00,4.1414,4.14299,4.1383,4.14288,7880000.0
2009-12-29 15:17:00,4.14198,4.1429,4.13095,4.1429,5260000.0
2009-12-29 15:18:00,4.14182,4.14629,4.13497,4.13497,7130000.0
2009-12-29 15:19:00,4.14412,4.14412,4.13766,4.1428,5630000.0
2009-12-29 15:20:00,4.13426,4.146,4.13426,4.14095,6010000.0
2009-12-29 15:21:00,4.13244,4.14325,4.13244,4.13889,6380000.0
2009-12-29 15:22:00,4.13283,4.14251,4.13283,4.14236,8630000.0
2009-12-29 15:23:00,4.14152,4.14156,4.13429,4.13604,5250000.0
2009-12-29 15:24:00,4.14171,4.14195,4.13123,4.13123,6380000.0
2009-12-29 15:25:00,4.14004,4.1449,4.14004,4.1431,6750000.0
2009-12-29 15:26:00,4.14246,4.14246,4.13957,4.14179,7500000.0
2009-12-29 15:27:00,4.13605,4.14172,4.13155,4.13716,4880000.0
2009-12-29 15:28:00,4.14153,4.14177,4.13096,4.13968,5260000.0
2009-12-29 15:29:00,4.13605,4.14454,4.13389,4.14169,11250000.0
2009-12-29 15:30:00,4.14085,4.14277,4.13152,4.14037,7880000.0
2009-12-29 15:31:00,4.13984,4.14166,4.13382,4.13382,7140000.0
2009-12-29 15:32:00,4.14044,4.14152,4.13439,4.14057,9380000.0
2009-12-29 15:33:00,4.14068,4.14068,4.1347,4.13785,6380000.0
2009-12-29 15:34:00,4.13787,4.14211,4.13642,4.14103,6000000.0
2009-12-29 15:35:00,4.13713,4.14177,4.13713,4.14059,4880000.0
2009-12-29 15:36:00,4.14042,4.14355,4.13331,4.13812,6380000.0
2009-12-29 15:37:00,4.13994,4.14294,4.13723,4.14166,6010000.0
2009-12-29 15:38:00,4.14034,4.14247,4.13544,4.13689,4140000.0
2009-12-29 15:39:00,4.13972,4.1407,4.13467,4.1407,12760000.0
2009-12-29 15:40:00,4.14097,4.14397,4.1319,4.14196,7880000.0
2009-12-29 15:41:00,4.13939,4.14217,4.13274,4.13603,9010000.0
2009-12-29 15:42:00,4.13685,4.14303,4.13381,4.13698,6750000.0
2009-12-29 15:43:00,4.13916,4.14146,4.13369,4.13591,6760000.0
2009-12-29 15:44:00,4.14061,4.14133,4.13464,4.13552,18010000.0
2009-12-29 15:45:00,4.13868,4.14209,4.13006,4.13872,16140000.0
2009-12-29 15:46:00,4.14008,4.14129,4.13194,4.13711,7880000.0
2009-12-29 15:47:00,4.13375,4.14052,4.13375,4.13509,7130000.0
2009-12-29 15:48:00,4.1408,4.14089,4.1339,4.138,6010000.0
2009-12-29 15:49:00,4.14058,4.1415,4.13508,4.1415,4900000.0
2009-12-29 15:50:00,4.13534,4.14157,4.13534,4.14061,7880000.0
2009-12-29 15:51:00,4.13793,4.14234,4.13241,4.14094,5630000.0
2009-12-29 15:52:00,4.14075,4.14262,4.13732,4.14063,6020000.0
2009-12-29 15:53:00,4.1342,4.14209,4.13382,4.14112,10890000.0
2009-12-29 15:54:00,4.13722,4.14136,4.13257,4.14052,6750000.0
2009-12-29 15:55:00,4.13883,4.14082,4.13129,4.13899,5640000.0
2009-12-29 15:56:00,4.14117,4.14301,4.1329,4.13614,6400000.0
2009-12-29 15:57:00,4.14309,4.14309,4.13268,4.14113,15770000.0
2009-12-29 15:58:00,4.14089,4.14338,4.13291,4.13954,8650000.0
2009-12-29 15:59:00,4.13149,4.13838,4.12819,4.13486,9010000.0
2009-12-29 16:00:00,4.13881,4.14198,4.13613,4.13613,5260000.0
2009-12-29 16:01:00,4.13934,4.1406,4.13705,4.13951,5630000.0
2009-12-29 16:02:00,4.13931,4.13931,4.13291,4.13683,4880000.0
2009-12-29 16:03:00,4.13835,4.13968,4.13163,4.13502,10130000.0
2009-12-29 16:04:00,4.13351,4.13713,4.13162,4.13562,5630000.0
2009-12-29 16:05:00,4.13303,4.13613,4.13142,4.13538,5250000.0
2009-12-29 16:06:00,4.12926,4.13471,4.1266,4.13471,6010000.0
2009-12-29 16:07:00,4.13518,4.13567,4.1295,4.13231,5260000.0
2009-12-29 16:08:00,4.13464,4.13691,4.13062,4.13519,8630000.0
2009-12-29 16:09:00,4.13683,4.13685,4.1306,4.13666,6000000.0
2009-12-29 16:10:00,4.12831,4.13836,4.12652,4.13668,5260000.0
2009-12-29 16:11:00,4.13846,4.13865,4.12956,4.12956,6010000.0
2009-12-29 16:12:00,4.13731,4.13749,4.12834,4.13735,4880000.0
2009-12-29 16:13:00,4.13484,4.13608,4.12244,4.12549,7880000.0
2009-12-29 16:14:00,4.12952,4.1399,4.12928,4.13228,5270000.0
2009-12-29 16:15:00,4.13788,4.13788,4.12667,4.13668,14260000.0
2009-12-29 16:16:00,4.13637,4.13748,4.12666,4.13445,11260000.0
2009-12-29 16:17:00,4.13562,4.13562,4.12907,4.13098,4510000.0
2009-12-29 16:18:00,4.1297,4.13352,4.12356,4.12356,4880000.0
2009-12-29 16:19:00,4.13325,4.13459,4.12889,4.13459,7880000.0
2009-12-29 16:20:00,4.13015,4.13295,4.12286,4.12286,5250000.0
2009-12-29 16:21:00,4.12489,4.13143,4.12489,4.12779,7880000.0
2009-12-29 16:22:00,4.12475,4.12987,4.1214,4.12914,10880000.0
2009-12-29 16:23:00,4.12952,4.13,4.12162,4.12866,12380000.0
2009-12-29 16:24:00,4.12704,4.13098,4.12595,4.12595,5640000.0
2009-12-29 16:25:00,4.12864,4.13073,4.12131,4.13073,4880000.0
2009-12-29 16:26:00,4.1296,4.13031,4.11823,4.11988,9000000.0
2009-12-29 16:27:00,4.12428,4.12983,4.12428,4.12983,5270000.0
2009-12-29 16:28:00,4.1301,4.13081,4.12055,4.12901,7500000.0
2009-12-29 16:29:00,4.12604,4.13116,4.12346,4.13054,12020000.0
2009-12-29 16:30:00,4.12353,4.13083,4.12353,4.13055,4880000.0
2009-12-29 16:31:00,4.13057,4.13057,4.12405,4.12779,6000000.0
2009-12-29 16:32:00,4.12899,4.12899,4.12637,4.12741,7880000.0
2009-12-29 16:33:00,4.12328,4.13009,4.11832,4.12858,7500000.0
2009-12-29 16:34:00,4.12921,4.12982,4.11804,4.12767,6750000.0
2009-12-29 16:35:00,4.12685,4.13106,4.12527,4.13079,4890000.0
2009-12-29 16:36:00,4.12999,4.13107,4.12694,4.12694,5250000.0
2009-12-29 16:37:00,4.12997,4.13057,4.12566,4.12994,9760000.0
2009-12-29 16:38:00,4.12083,4.13031,4.12083,4.12589,6380000.0
2009-12-29 16:39:00,4.125,4.13094,4.125,4.12813,7500000.0
2009-12-29 16:40:00,4.12664,4.13,4.11969,4.12372,12000000.0
2009-12-29 16:41:00,4.12915,4.12949,4.11692,4.12376,7130000.0
2009-12-29 16:42:00,4.12865,4.12965,4.12349,4.12957,8630000.0
2009-12-29 16:43:00,4.12582,4.13028,4.12553,4.13005,4880000.0
2009-12-29 16:44:00,4.13069,4.13069,4.11928,4.13069,6760000.0
2009-12-29 16:45:00,4.13062,4.13083,4.12122,4.12122,7500000.0
2009-12-29 16:46:00,4.12854,4.12935,4.12068,4.12457,5630000.0
2009-12-29 16:47:00,4.13066,4.13066,4.12169,4.12929,7510000.0
2009-12-29 16:48:00,4.1297,4.13098,4.12193,4.12408,6020000.0
2009-12-29 16:49:00,4.13065,4.13209,4.12477,4.13209,11260000.0
2009-12-29 16:50:00,4.13043,4.13212,4.12396,4.13104,9390000.0
2009-12-29 16:51:00,4.12987,4.13146,4.12527,4.13083,5630000.0
2009-12-29 16:52:00,4.1314,4.1314,4.12244,4.12617,6760000.0
2009-12-29 16:53:00,4.12925,4.1306,4.12094,4.12669,6010000.0
2009-12-29 16:54:00,4.13099,4.13227,4.12618,4.13089,7890000.0
2009-12-29 16:55:00,4.1279,4.13317,4.12638,4.13317,4880000.0
2009-12-29 16:56:00,4.13313,4.13322,4.12326,4.13088,3770000.0
2009-12-29 16:57:00,4.12835,4.13119,4.12598,4.12598,7130000.0
2009-12-29 16:58:00,4.12988,4.13839,4.12618,4.13423,6000000.0
2009-12-29 16:59:00,4.13265,4.13354,4.12292,4.13225,6380000.0
2009-12-29 17:00:00,4.13223,4.13223,4.11996,4.13014,13140000.0
2009-12-29 17:01:00,4.13111,4.13193,4.12705,4.13187,6010000.0
2009-12-29 17:02:00,4.12736,4.13335,4.12272,4.12775,5630000.0
2009-12-29 17:03:00,4.13372,4.13502,4.12888,4.13374,6750000.0
2009-12-29 17:04:00,4.12914,4.13472,4.12251,4.12935,11270000.0
2009-12-29 17:05:00,4.13412,4.14004,4.12521,4.12956,6380000.0
2009-12-29 17:06:00,4.13476,4.13868,4.12589,4.13168,4510000.0
2009-12-29 17:07:00,4.13287,4.13487,4.12867,4.13137,16510000.0
2009-12-29 17:08:00,4.1269,4.13327,4.12409,4.12881,6000000.0
2009-12-29 17:09:00,4.13337,4.13709,4.12636,4.13178,8260000.0
2009-12-29 17:10:00,4.13338,4.14448,4.12946,4.13046,12390000.0
2009-12-29 17:11:00,4.12776,4.13214,4.12437,4.12811,17270000.0
2009-12-29 17:12:00,4.13043,4.13214,4.12147,4.1317,10890000.0
2009-12-29 17:13:00,4.11921,4.13111,4.11921,4.13041,6010000.0
2009-12-29 17:14:00,4.1249,4.13214,4.1249,4.1284,6760000.0
2009-12-29 17:15:00,4.13017,4.13461,4.12335,4.12335,12000000.0
2009-12-29 17:16:00,4.12717,4.13213,4.12477,4.12657,7510000.0
2009-12-29 17:17:00,4.12585,4.13319,4.12585,4.13253,7890000.0
2009-12-29 17:18:00,4.1287,4.13738,4.12265,4.13389,6760000.0
2009-12-29 17:19:00,4.1335,4.1335,4.12091,4.12608,6010000.0
2009-12-29 17:20:00,4.1223,4.1317,4.1223,4.12713,6010000.0
2009-12-29 17:21:00,4.12301,4.13234,4.12074,4.12074,6760000.0
2009-12-29 17:22:00,4.12732,4.13895,4.12551,4.13272,13890000.0
2009-12-29 17:23:00,4.1332,4.1332,4.12617,4.13198,7510000.0
2009-12-29 17:24:00,4.12647,4.1303,4.124,4.1303,5630000.0
2009-12-29 17:25:00,4.12962,4.13203,4.1217,4.1316,6000000.0
2009-12-29 17:26:00,4.13194,4.13317,4.12703,4.13191,11260000.0
2009-12-29 17:27:00,4.13057,4.13227,4.12463,4.13009,12760000.0
2009-12-29 17:28:00,4.12182,4.1355,4.12182,4.13209,7500000.0
2009-12-29 17:29:00,4.12363,4.13264,4.11975,4.12987,5630000.0
2009-12-29 17:30:00,4.13237,4.1383,4.12727,4.13211,11260000.0
2009-12-29 17:31:00,4.12752,4.13373,4.12752,4.13097,13880000.0
2009-12-29 17:32:00,4.13071,4.13208,4.12834,4.13007,5250000.0
2009-12-29 17:33:00,4.12573,4.13263,4.1216,4.13178,10530000.0
2009-12-29 17:34:00,4.12977,4.13376,4.12265,4.12562,17260000.0
2009-12-29 17:35:00,4.13166,4.1324,4.12665,4.1304,7510000.0
2009-12-29 17:36:00,4.1316,4.13269,4.12641,4.12641,6390000.0
2009-12-29 17:37:00,4.13377,4.13597,4.13021,4.13398,6000000.0
2009-12-29 17:38:00,4.13021,4.13442,4.12425,4.1333,4880000.0
2009-12-29 17:39:00,4.12817,4.1333,4.12817,4.12934,7880000.0
2009-12-29 17:40:00,4.12829,4.13337,4.12691,4.13337,6390000.0
2009-12-29 17:41:00,4.13265,4.13327,4.12803,4.13148,5260000.0
2009-12-29 17:42:00,4.1244,4.13433,4.1244,4.13367,7500000.0
2009-12-29 17:43:00,4.13277,4.13369,4.12445,4.12445,6380000.0
2009-12-29 17:44:00,4.12851,4.13431,4.12662,4.13431,7880000.0
2009-12-29 17:45:00,4.13431,4.13433,4.12607,4.13276,9760000.0
2009-12-29 17:46:00,4.12812,4.13871,4.12581,4.13837,9380000.0
2009-12-29 17:47:00,4.13352,4.13843,4.13033,4.13116,7510000.0
2009-12-29 17:48:00,4.13618,4.13824,4.13001,4.13435,7140000.0
2009-12-29 17:49:00,4.12986,4.13082,4.12046,4.12046,7140000.0
2009-12-29 17:50:00,4.13683,4.13752,4.12689,4.13553,6750000.0
2009-12-29 17:51:00,4.13063,4.13498,4.12204,4.13374,9770000.0
2009-12-29 17:52:00,4.13493,4.13493,4.12399,4.13193,6000000.0
2009-12-29 17:53:00,4.13173,4.13324,4.12595,4.13236,9010000.0
2009-12-29 17:54:00,4.1293,4.13435,4.1284,4.1284,6380000.0
2009-12-29 17:55:00,4.13566,4.13697,4.1282,4.13417,12380000.0
2009-12-29 17:56:00,4.13421,4.13563,4.13009,4.1341,4150000.0
2009-12-29 17:57:00,4.13406,4.13606,4.12881,4.1331,7130000.0
2009-12-29 17:58:00,4.13231,4.13416,4.12364,4.13184,8630000.0
2009-12-29 17:59:00,4.1314,4.13212,4.12707,4.13089,10510000.0
2009-12-29 18:00:00,4.12262,4.12903,4.12075,4.1285,7880000.0
2009-12-29 18:01:00,4.12815,4.12986,4.12469,4.12562,7880000.0
2009-12-29 18:02:00,4.13016,4.13715,4.12877,4.13715,7880000.0
2009-12-29 18:03:00,4.1301,4.13172,4.12077,4.13034,4880000.0
2009-12-29 18:04:00,4.13244,4.13244,4.12901,4.12901,5630000.0
2009-12-29 18:05:00,4.13077,4.1342,4.12597,4.13064,7890000.0
2009-12-29 18:06:00,4.12694,4.13129,4.12454,4.12942,8250000.0
2009-12-29 18:07:00,4.12596,4.12974,4.12472,4.12878,4880000.0
2009-12-29 18:08:00,4.12931,4.13112,4.12569,4.12723,8630000.0
2009-12-29 18:09:00,4.13135,4.13293,4.12259,4.12908,6000000.0
2009-12-29 18:10:00,4.12786,4.1322,4.12719,4.13081,10890000.0
2009-12-29 18:11:00,4.1325,4.13298,4.12149,4.12795,5250000.0
2009-12-29 18:12:00,4.12984,4.13196,4.12342,4.12849,5250000.0
2009-12-29 18:13:00,4.12598,4.13711,4.12598,4.126,6000000.0
2009-12-29 18:14:00,4.12922,4.13605,4.12896,4.13182,6390000.0
2009-12-29 18:15:00,4.13489,4.13489,4.12359,4.13033,8640000.0
2009-12-29 18:16:00,4.13728,4.13782,4.12297,4.12331,7880000.0
2009-12-29 18:17:00,4.13738,4.13807,4.1304,4.13807,6750000.0
2009-12-29 18:18:00,4.13568,4.13759,4.12559,4.13149,6760000.0
2009-12-29 18:19:00,4.13342,4.13784,4.13214,4.13778,5250000.0
2009-12-29 18:20:00,4.13294,4.13859,4.13294,4.13744,5630000.0
2009-12-29 18:21:00,4.12827,4.14001,4.12827,4.14001,6750000.0
2009-12-29 18:22:00,4.13482,4.13835,4.12888,4.13639,6010000.0
2009-12-29 18:23:00,4.12666,4.13699,4.12666,4.13152,8640000.0
2009-12-29 18:24:00,4.13439,4.13684,4.12767,4.13349,8640000.0
2009-12-29 18:25:00,4.13473,4.13944,4.13311,4.13864,7130000.0
2009-12-29 18:26:00,4.13759,4.13891,4.1283,4.13328,5260000.0
2009-12-29 18:27:00,4.13771,4.13771,4.12804,4.1322,8630000.0
2009-12-29 18:28:00,4.13821,4.13833,4.13429,4.13598,7130000.0
2009-12-29 18:29:00,4.13361,4.13742,4.12685,4.13464,5630000.0
2009-12-29 18:30:00,4.13297,4.1413,4.13142,4.13142,8630000.0
2009-12-29 18:31:00,4.13004,4.13676,4.12642,4.13593,7510000.0
2009-12-29 18:32:00,4.13374,4.13868,4.13149,4.13735,10140000.0
2009-12-29 18:33:00,4.13196,4.13855,4.12612,4.13678,10130000.0
2009-12-29 18:34:00,4.13751,4.13955,4.13185,4.13569,6750000.0
2009-12-29 18:35:00,4.13203,4.13895,4.12955,4.13323,12760000.0
2009-12-29 18:36:00,4.13869,4.13869,4.13143,4.13446,8260000.0
2009-12-29 18:37:00,4.13755,4.13844,4.13448,4.13677,6380000.0
2009-12-29 18:38:00,4.13841,4.13927,4.13242,4.13345,8260000.0
2009-12-29 18:39:00,4.13516,4.13855,4.12387,4.13499,8250000.0
2009-12-29 18:40:00,4.13919,4.13919,4.13023,4.13645,9380000.0
2009-12-29 18:41:00,4.13437,4.13965,4.13179,4.13363,6380000.0
2009-12-29 18:42:00,4.13929,4.14279,4.13285,4.13285,9000000.0
2009-12-29 18:43:00,4.13731,4.13911,4.1331,4.1356,7880000.0
2009-12-29 18:44:00,4.13767,4.13871,4.13253,4.13676,6380000.0
2009-12-29 18:45:00,4.13369,4.13865,4.13119,4.13665,6010000.0
2009-12-29 18:46:00,4.13175,4.13799,4.12807,4.13782,6010000.0
2009-12-29 18:47:00,4.13723,4.13974,4.13306,4.13801,8630000.0
2009-12-29 18:48:00,4.13688,4.13728,4.13236,4.13686,5250000.0
2009-12-29 18:49:00,4.13667,4.14035,4.13167,4.13734,7500000.0
2009-12-29 18:50:00,4.13663,4.13757,4.13119,4.13262,7880000.0
2009-12-29 18:51:00,4.13753,4.13881,4.13122,4.13272,6380000.0
2009-12-29 18:52:00,4.13496,4.1384,4.13451,4.13451,6390000.0
2009-12-29 18:53:00,4.1386,4.13944,4.12835,4.13862,7880000.0
2009-12-29 18:54:00,4.13669,4.13705,4.1265,4.13705,7510000.0
2009-12-29 18:55:00,4.13735,4.13902,4.12933,4.1375,10140000.0
2009-12-29 18:56:00,4.13824,4.13932,4.13187,4.13604,7140000.0
2009-12-29 18:57:00,4.13729,4.1395,4.12851,4.13276,7130000.0
2009-12-29 18:58:00,4.13351,4.14595,4.12804,4.13749,7880000.0
2009-12-29 18:59:00,4.13426,4.13958,4.12753,4.1344,7500000.0
2009-12-29 19:00:00,4.13757,4.13757,4.12781,4.13378,6000000.0
2009-12-29 19:01:00,4.1366,4.13781,4.13147,4.13518,4140000.0
2009-12-29 19:02:00,4.13519,4.1361,4.12266,4.13572,10150000.0
2009-12-29 19:03:00,4.13786,4.13856,4.12608,4.12608,7130000.0
2009-12-29 19:04:00,4.13659,4.13718,4.12904,4.13087,11630000.0
2009-12-29 19:05:00,4.1366,4.1366,4.12331,4.13302,7520000.0
2009-12-29 19:06:00,4.13692,4.13727,4.13178,4.13727,7510000.0
2009-12-29 19:07:00,4.13605,4.13654,4.12428,4.13269,6380000.0
2009-12-29 19:08:00,4.13527,4.13554,4.12543,4.12543,4510000.0
2009-12-29 19:09:00,4.13404,4.13814,4.12844,4.12844,5260000.0
2009-12-29 19:10:00,4.13765,4.13929,4.13434,4.13697,7500000.0
2009-12-29 19:11:00,4.13131,4.13855,4.13131,4.13665,5250000.0
2009-12-29 19:12:00,4.13681,4.13751,4.1252,4.13553,7130000.0
2009-12-29 19:13:00,4.13161,4.13789,4.13161,4.13549,5250000.0
2009-12-29 19:14:00,4.12754,4.13631,4.12754,4.13395,7130000.0
2009-12-29 19:15:00,4.13766,4.13766,4.1285,4.134,6750000.0
2009-12-29 19:16:00,4.13293,4.13517,4.12466,4.13311,9760000.0
2009-12-29 19:17:00,4.13115,4.13336,4.12192,4.13225,7510000.0
2009-12-29 19:18:00,4.13185,4.13417,4.12012,4.12012,6000000.0
2009-12-29 19:19:00,4.13164,4.13376,4.12941,4.12963,4510000.0
2009-12-29 19:20:00,4.13358,4.13415,4.13003,4.13003,4880000.0
2009-12-29 19:21:00,4.129,4.1349,4.1234,4.12944,9380000.0
2009-12-29 19:22:00,4.13209,4.1341,4.12383,4.12383,5250000.0
2009-12-29 19:23:00,4.1311,4.13455,4.12216,4.12563,7510000.0
2009-12-29 19:24:00,4.12781,4.13594,4.12569,4.13193,11640000.0
2009-12-29 19:25:00,4.13038,4.13103,4.11906,4.12092,8270000.0
2009-12-29 19:26:00,4.13141,4.13457,4.12262,4.13363,4880000.0
2009-12-29 19:27:00,4.13152,4.13155,4.12149,4.13155,4880000.0
2009-12-29 19:28:00,4.13061,4.13277,4.12769,4.13011,6000000.0
2009-12-29 19:29:00,4.1311,4.13241,4.12299,4.13174,6760000.0
2009-12-29 19:30:00,4.12489,4.13598,4.12489,4.12935,8260000.0
2009-12-29 19:31:00,4.1323,4.1323,4.12593,4.12941,7130000.0
2009-12-29 19:32:00,4.12587,4.13291,4.12587,4.13291,5250000.0
2009-12-29 19:33:00,4.13122,4.13232,4.11854,4.13232,7130000.0
2009-12-29 19:34:00,4.13271,4.13271,4.12648,4.12691,5250000.0
2009-12-29 19:35:00,4.12577,4.132,4.12577,4.13098,4880000.0
2009-12-29 19:36:00,4.13091,4.13273,4.1219,4.1219,7510000.0
2009-12-29 19:37:00,4.13208,4.1334,4.1268,4.13236,3770000.0
2009-12-29 19:38:00,4.12155,4.13237,4.12155,4.13237,4510000.0
2009-12-29 19:39:00,4.13005,4.13133,4.12155,4.12423,8630000.0
2009-12-29 19:40:00,4.13185,4.13242,4.12293,4.13115,7880000.0
2009-12-29 19:41:00,4.12259,4.12993,4.11972,4.11972,6760000.0
2009-12-29 19:42:00,4.12944,4.13145,4.12591,4.13056,6390000.0
2009-12-29 19:43:00,4.13388,4.13388,4.12563,4.13098,10890000.0
2009-12-29 19:44:00,4.12879,4.13372,4.1285,4.13029,5260000.0
2009-12-29 19:45:00,4.12875,4.13496,4.12078,4.12078,6760000.0
2009-12-29 19:46:00,4.12557,4.13548,4.12557,4.13335,6380000.0
2009-12-29 19:47:00,4.12968,4.13301,4.12792,4.12792,4880000.0
2009-12-29 19:48:00,4.13138,4.13291,4.12377,4.13072,6010000.0
2009-12-29 19:49:00,4.13262,4.13262,4.124,4.12792,4520000.0
2009-12-29 19:50:00,4.13321,4.13321,4.1279,4.13103,5260000.0
2009-12-29 19:51:00,4.13339,4.13339,4.12962,4.13339,4880000.0
2009-12-29 19:52:00,4.12638,4.13317,4.12604,4.13106,6000000.0
2009-12-29 19:53:00,4.13139,4.13365,4.12544,4.13322,4880000.0
2009-12-29 19:54:00,4.12966,4.13384,4.12362,4.12866,5250000.0
2009-12-29 19:55:00,4.13184,4.13184,4.12803,4.13162,5250000.0
2009-12-29 19:56:00,4.12989,4.13237,4.12625,4.12912,5260000.0
2009-12-29 19:57:00,4.13343,4.13343,4.12798,4.13043,3780000.0
2009-12-29 19:58:00,4.13183,4.13371,4.12182,4.13371,6390000.0
2009-12-29 19:59:00,4.12716,4.13317,4.12288,4.13317,5270000.0
2009-12-29 20:00:00,4.13132,4.13253,4.12313,4.13167,6000000.0
2009-12-29 20:01:00,4.12867,4.13406,4.1228,4.1228,6000000.0
2009-12-29 20:02:00,4.12957,4.13337,4.12333,4.13076,5250000.0
2009-12-29 20:03:00,4.12565,4.13276,4.12265,4.1271,5260000.0
2009-12-29 20:04:00,4.13006,4.13353,4.12378,4.13353,5630000.0
2009-12-29 20:05:00,4.13274,4.13326,4.12324,4.13181,4880000.0
2009-12-29 20:06:00,4.1327,4.1327,4.12118,4.12989,7150000.0
2009-12-29 20:07:00,4.13251,4.13338,4.12894,4.13274,5630000.0
2009-12-29 20:08:00,4.12898,4.13418,4.12259,4.12259,8260000.0
2009-12-29 20:09:00,4.1347,4.13588,4.12899,4.1325,6000000.0
2009-12-29 20:10:00,4.13281,4.13348,4.12855,4.13213,5260000.0
2009-12-29 20:11:00,4.13209,4.13326,4.1233,4.13292,6000000.0
2009-12-29 20:12:00,4.12967,4.1313,4.12346,4.1313,7880000.0
2009-12-29 20:13:00,4.12377,4.13334,4.12377,4.13267,6750000.0
2009-12-29 20:14:00,4.13283,4.1329,4.12957,4.13116,4880000.0
2009-12-29 20:15:00,4.13017,4.13346,4.12393,4.12393,7510000.0
2009-12-29 20:16:00,4.1277,4.13288,4.12743,4.12952,4510000.0
2009-12-29 20:17:00,4.13304,4.13582,4.12599,4.12679,7880000.0
2009-12-29 20:18:00,4.13028,4.13407,4.12724,4.12724,7130000.0
2009-12-29 20:19:00,4.13135,4.13355,4.12341,4.13181,4880000.0
2009-12-29 20:20:00,4.1338,4.1338,4.12575,4.13193,5640000.0
2009-12-29 20:21:00,4.12167,4.1318,4.12167,4.13143,6380000.0
2009-12-29 20:22:00,4.1337,4.13617,4.12638,4.12933,6010000.0
2009-12-29 20:23:00,4.13146,4.13326,4.12616,4.12875,6750000.0
2009-12-29 20:24:00,4.13252,4.13446,4.12782,4.13293,7500000.0
2009-12-29 20:25:00,4.13267,4.13414,4.12822,4.13248,5260000.0
2009-12-29 20:26:00,4.13307,4.13683,4.12461,4.12943,6750000.0
2009-12-29 20:27:00,4.13194,4.13314,4.12614,4.13278,6380000.0
2009-12-29 20:28:00,4.13266,4.13342,4.13125,4.13158,4880000.0
2009-12-29 20:29:00,4.13015,4.1367,4.12599,4.12599,4140000.0
2009-12-29 20:30:00,4.12824,4.13369,4.12784,4.13123,6000000.0
2009-12-29 20:31:00,4.12758,4.13395,4.12758,4.13249,4890000.0
2009-12-29 20:32:00,4.13206,4.1326,4.12809,4.13259,6000000.0
2009-12-29 20:33:00,4.13341,4.13566,4.12375,4.13327,5260000.0
2009-12-29 20:34:00,4.13382,4.13382,4.12424,4.12424,4510000.0
2009-12-29 20:35:00,4.13308,4.13353,4.12794,4.12881,6010000.0
2009-12-29 20:36:00,4.12917,4.13434,4.12249,4.13233,4880000.0
2009-12-29 20:37:00,4.12934,4.1342,4.12746,4.1331,5260000.0
2009-12-29 20:38:00,4.13427,4.13427,4.12339,4.13085,7130000.0
2009-12-29 20:39:00,4.13378,4.13429,4.12521,4.12995,5260000.0
2009-12-29 20:40:00,4.13421,4.13464,4.1321,4.13374,5250000.0
2009-12-29 20:41:00,4.13003,4.13455,4.12332,4.12332,4880000.0
2009-12-29 20:42:00,4.13239,4.13448,4.12793,4.12823,4880000.0
2009-12-29 20:43:00,4.13341,4.13409,4.12341,4.12341,6000000.0
2009-12-29 20:44:00,4.13051,4.13377,4.12432,4.12432,5250000.0
2009-12-29 20:45:00,4.1327,4.13445,4.12906,4.13353,6000000.0
2009-12-29 20:46:00,4.12984,4.13356,4.12185,4.13183,6010000.0
2009-12-29 20:47:00,4.134,4.134,4.12198,4.12999,5250000.0
2009-12-29 20:48:00,4.13348,4.13399,4.1243,4.13333,4880000.0
2009-12-29 20:49:00,4.13401,4.13401,4.12858,4.13265,4880000.0
2009-12-29 20:50:00,4.13362,4.13452,4.12866,4.12927,5630000.0
2009-12-29 20:51:00,4.12486,4.13428,4.12486,4.13428,4510000.0
2009-12-29 20:52:00,4.13455,4.13506,4.12644,4.13506,6380000.0
2009-12-29 20:53:00,4.13481,4.13532,4.1289,4.13025,4880000.0
2009-12-29 20:54:00,4.13416,4.13497,4.13283,4.13497,5250000.0
2009-12-29 20:55:00,4.13494,4.13494,4.12884,4.13472,6390000.0
2009-12-29 20:56:00,4.13085,4.13371,4.12836,4.12836,4890000.0
2009-12-29 20:57:00,4.13319,4.13407,4.12218,4.12671,7130000.0
2009-12-29 20:58:00,4.13154,4.13369,4.12416,4.13144,6760000.0
2009-12-29 20:59:00,4.1292,4.1318,4.12211,4.12211,5250000.0
2009-12-29 21:00:00,4.13425,4.1346,4.12724,4.1334,7510000.0
2009-12-29 21:01:00,4.13123,4.13227,4.12506,4.12506,5260000.0
2009-12-29 21:02:00,4.12861,4.13409,4.12452,4.12943,4880000.0
2009-12-29 21:03:00,4.13469,4.13469,4.12466,4.13405,6000000.0
2009-12-29 21:04:00,4.13241,4.13473,4.12862,4.13428,5250000.0
2009-12-29 21:05:00,4.13154,4.1348,4.13151,4.1334,7510000.0
2009-12-29 21:06:00,4.12976,4.13342,4.12338,4.13227,4500000.0
2009-12-29 21:07:00,4.1276,4.13321,4.12468,4.12784,4880000.0
2009-12-29 21:08:00,4.13233,4.13359,4.12318,4.12318,6750000.0
2009-12-29 21:09:00,4.13394,4.13411,4.12662,4.12662,5250000.0
2009-12-29 21:10:00,4.13377,4.13639,4.13022,4.13022,7500000.0
2009-12-29 21:11:00,4.13407,4.13547,4.12831,4.13477,7130000.0
2009-12-29 21:12:00,4.13291,4.13595,4.13053,4.13417,5250000.0
2009-12-29 21:13:00,4.13439,4.13439,4.12461,4.13374,6750000.0
2009-12-29 21:14:00,4.1326,4.13412,4.12423,4.12423,5250000.0
2009-12-29 21:15:00,4.13519,4.13519,4.12958,4.13274,6010000.0
2009-12-29 21:16:00,4.12954,4.13368,4.12402,4.12803,5630000.0
2009-12-29 21:17:00,4.13299,4.13413,4.12613,4.13413,5250000.0
2009-12-29 21:18:00,4.13344,4.13387,4.12828,4.13123,8250000.0
2009-12-29 21:19:00,4.12582,4.13375,4.12582,4.13242,5250000.0
2009-12-29 21:20:00,4.13385,4.13784,4.12576,4.12576,7510000.0
2009-12-29 21:21:00,4.13171,4.13414,4.12476,4.13243,6380000.0
2009-12-29 21:22:00,4.13141,4.13297,4.12371,4.13297,4890000.0
2009-12-29 21:23:00,4.13208,4.13208,4.12345,4.13072,6750000.0
2009-12-29 21:24:00,4.12771,4.13335,4.12678,4.13146,6000000.0
2009-12-29 21:25:00,4.13225,4.13326,4.12686,4.12686,5630000.0
2009-12-29 21:26:00,4.12917,4.13445,4.12917,4.13392,5250000.0
2009-12-29 21:27:00,4.1333,4.13355,4.12728,4.13264,6000000.0
2009-12-29 21:28:00,4.13074,4.13328,4.12284,4.13328,7500000.0
2009-12-29 21:29:00,4.13242,4.13544,4.12677,4.12677,8630000.0
2009-12-29 21:30:00,4.13679,4.13679,4.13042,4.13506,6000000.0
2009-12-29 21:31:00,4.13408,4.1354,4.13051,4.1322,5640000.0
2009-12-29 21:32:00,4.12658,4.13718,4.12658,4.1312,5260000.0
2009-12-29 21:33:00,4.13447,4.13516,4.12928,4.1332,6010000.0
2009-12-29 21:34:00,4.12982,4.13546,4.12982,4.13229,4510000.0
2009-12-29 21:35:00,4.13438,4.13593,4.12948,4.12948,4890000.0
2009-12-29 21:36:00,4.13392,4.13534,4.12929,4.13325,5270000.0
2009-12-29 21:37:00,4.13373,4.13644,4.12851,4.13644,5260000.0
2009-12-29 21:38:00,4.13502,4.138,4.1297,4.13371,5640000.0
2009-12-29 21:39:00,4.1369,4.1397,4.12685,4.13706,7140000.0
2009-12-29 21:40:00,4.12976,4.13851,4.12976,4.1365,5260000.0
2009-12-29 21:41:00,4.1383,4.13958,4.12983,4.13224,7510000.0
2009-12-29 21:42:00,4.13335,4.13814,4.12963,4.13729,7510000.0
2009-12-29 21:43:00,4.13919,4.13919,4.12936,4.13701,3380000.0
2009-12-29 21:44:00,4.1346,4.13783,4.12829,4.12829,6010000.0
2009-12-29 21:45:00,4.13609,4.14044,4.1301,4.1301,6380000.0
2009-12-29 21:46:00,4.13149,4.14018,4.12869,4.1385,6380000.0
2009-12-29 21:47:00,4.1377,4.1377,4.12864,4.13292,5630000.0
2009-12-29 21:48:00,4.13581,4.13908,4.12887,4.13374,5260000.0
2009-12-29 21:49:00,4.13369,4.13742,4.12654,4.13411,7510000.0
2009-12-29 21:50:00,4.12288,4.13593,4.12288,4.13443,6000000.0
2009-12-29 21:51:00,4.13368,4.13555,4.12694,4.13474,5630000.0
2009-12-29 21:52:00,4.13309,4.13479,4.12739,4.13479,6750000.0
2009-12-29 21:53:00,4.13533,4.13616,4.13058,4.13074,4510000.0
2009-12-29 21:54:00,4.12694,4.13247,4.12149,4.13032,5260000.0
2009-12-29 21:55:00,4.13549,4.13647,4.1326,4.13543,7510000.0
2009-12-29 21:56:00,4.13411,4.13618,4.12434,4.12945,7880000.0
2009-12-29 21:57:00,4.13349,4.13523,4.12552,4.12797,7140000.0
2009-12-29 21:58:00,4.13388,4.13734,4.1247,4.13656,4880000.0
2009-12-29 21:59:00,4.13216,4.13631,4.1277,4.1301,5260000.0
2009-12-29 22:00:00,4.1321,4.13755,4.12822,4.13608,8250000.0
2009-12-29 22:01:00,4.13373,4.13795,4.13368,4.13795,4880000.0
2009-12-29 22:02:00,4.134,4.13583,4.12999,4.13001,7880000.0
2009-12-29 22:03:00,4.13189,4.13634,4.12613,4.13341,7510000.0
2009-12-29 22:04:00,4.13436,4.13628,4.12852,4.13459,7140000.0
2009-12-29 22:05:00,4.12672,4.1333,4.12651,4.12651,7880000.0
2009-12-29 22:06:00,4.13626,4.13681,4.13219,4.13416,5250000.0
2009-12-29 22:07:00,4.13524,4.13735,4.12805,4.13427,5250000.0
2009-12-29 22:08:00,4.12735,4.13372,4.12565,4.12927,3750000.0
2009-12-29 22:09:00,4.13227,4.13369,4.12703,4.13369,5250000.0
2009-12-29 22:10:00,4.13626,4.1363,4.13244,4.13613,5250000.0
2009-12-29 22:11:00,4.13389,4.13753,4.12821,4.13573,6390000.0
2009-12-29 22:12:00,4.13318,4.1361,4.12796,4.1353,6000000.0
2009-12-29 22:13:00,4.13516,4.13588,4.12901,4.13472,6390000.0
2009-12-29 22:14:00,4.13257,4.1358,4.12716,4.12716,4510000.0
2009-12-29 22:15:00,4.1361,4.13701,4.1267,4.13314,6380000.0
2009-12-29 22:16:00,4.13612,4.13612,4.12468,4.13039,6760000.0
2009-12-29 22:17:00,4.13595,4.13747,4.1254,4.13747,6760000.0
2009-12-29 22:18:00,4.1327,4.1327,4.12599,4.13064,6380000.0
2009-12-29 22:19:00,4.13252,4.13591,4.12899,4.13496,5630000.0
2009-12-29 22:20:00,4.13668,4.13668,4.12979,4.13478,4140000.0
2009-12-29 22:21:00,4.13373,4.13507,4.13006,4.13006,5630000.0
2009-12-29 22:22:00,4.13242,4.13325,4.12311,4.13325,7500000.0
2009-12-29 22:23:00,4.13124,4.1373,4.12786,4.12973,7130000.0
2009-12-29 22:24:00,4.13414,4.13573,4.1248,4.13573,4880000.0
2009-12-29 22:25:00,4.13437,4.13472,4.13071,4.13388,5250000.0
2009-12-29 22:26:00,4.13364,4.13591,4.12681,4.13509,5260000.0
2009-12-29 22:27:00,4.13486,4.13678,4.13154,4.13556,5260000.0
2009-12-29 22:28:00,4.1353,4.13655,4.13338,4.13655,4880000.0
2009-12-29 22:29:00,4.13357,4.13645,4.12478,4.12478,5630000.0
2009-12-29 22:30:00,4.13318,4.13647,4.13066,4.13242,7130000.0
2009-12-29 22:31:00,4.13529,4.13529,4.12996,4.12996,6380000.0
2009-12-29 22:32:00,4.13592,4.13592,4.134,4.13415,3380000.0
2009-12-29 22:33:00,4.13015,4.13402,4.12968,4.13187,6750000.0
2009-12-29 22:34:00,4.13546,4.13546,4.12468,4.12468,7880000.0
2009-12-29 22:35:00,4.12884,4.13456,4.12857,4.12857,5250000.0
2009-12-29 22:36:00,4.13341,4.134,4.13119,4.13119,4890000.0
2009-12-29 22:37:00,4.13351,4.13532,4.13351,4.13448,5630000.0
2009-12-29 22:38:00,4.13259,4.13631,4.13021,4.1352,5260000.0
2009-12-29 22:39:00,4.13176,4.13611,4.12687,4.13333,7880000.0
2009-12-29 22:40:00,4.12893,4.13446,4.12554,4.13446,4140000.0
2009-12-29 22:41:00,4.13393,4.1345,4.12842,4.1334,4880000.0
2009-12-29 22:42:00,4.13479,4.13503,4.12986,4.134,4140000.0
2009-12-29 22:43:00,4.13052,4.135,4.12417,4.13008,8260000.0
2009-12-29 22:44:00,4.13018,4.13185,4.1228,4.1228,6750000.0
2009-12-29 22:45:00,4.12903,4.13074,4.12532,4.12532,6000000.0
2009-12-29 22:46:00,4.13033,4.134,4.12709,4.13127,7510000.0
2009-12-29 22:47:00,4.13074,4.13139,4.12501,4.12958,7510000.0
2009-12-29 22:48:00,4.13166,4.13177,4.12445,4.12658,6010000.0
2009-12-29 22:49:00,4.12804,4.13257,4.12761,4.13045,7880000.0
2009-12-29 22:50:00,4.13152,4.13157,4.12237,4.13033,6760000.0
2009-12-29 22:51:00,4.13117,4.13194,4.12118,4.13155,6000000.0
2009-12-29 22:52:00,4.13132,4.13132,4.12312,4.12901,7880000.0
2009-12-29 22:53:00,4.13043,4.13134,4.12942,4.12942,4880000.0
2009-12-29 22:54:00,4.13216,4.13216,4.12495,4.13035,7880000.0
2009-12-29 22:55:00,4.12942,4.13171,4.12266,4.13006,6000000.0
2009-12-29 22:56:00,4.12349,4.13172,4.12349,4.13017,5630000.0
2009-12-29 22:57:00,4.13123,4.13217,4.1223,4.12916,6390000.0
2009-12-29 22:58:00,4.13163,4.13163,4.12102,4.12585,4880000.0
2009-12-29 22:59:00,4.12607,4.13121,4.12218,4.12218,5250000.0
2009-12-29 23:00:00,4.12958,4.13222,4.12656,4.13209,5250000.0
2009-12-29 23:01:00,4.13116,4.13116,4.12173,4.1311,5630000.0
2009-12-29 23:02:00,4.13218,4.13351,4.12489,4.12489,5260000.0
2009-12-29 23:03:00,4.13115,4.13115,4.12258,4.12258,6380000.0
2009-12-29 23:04:00,4.12894,4.13143,4.12569,4.13119,4880000.0
2009-12-29 23:05:00,4.12101,4.13234,4.12101,4.12736,5250000.0
2009-12-29 23:06:00,4.13211,4.13282,4.12583,4.13115,5260000.0
2009-12-29 23:07:00,4.12965,4.13263,4.12306,4.13215,5250000.0
2009-12-29 23:08:00,4.13248,4.13289,4.12836,4.13273,4880000.0
2009-12-29 23:09:00,4.13424,4.13437,4.13324,4.13404,6000000.0
2009-12-29 23:10:00,4.13311,4.13463,4.12888,4.13361,5630000.0
2009-12-29 23:11:00,4.13354,4.13733,4.12622,4.13615,4510000.0
2009-12-29 23:12:00,4.12879,4.13061,4.1218,4.1218,5630000.0
2009-12-29 23:13:00,4.12893,4.13434,4.12893,4.13014,5250000.0
2009-12-29 23:14:00,4.13387,4.1367,4.12644,4.12644,5250000.0
2009-12-29 23:15:00,4.13525,4.13529,4.12754,4.13329,4510000.0
2009-12-29 23:16:00,4.13512,4.13512,4.13342,4.13418,3010000.0
2009-12-29 23:17:00,4.13459,4.13465,4.12919,4.13098,4880000.0
2009-12-29 23:18:00,4.13486,4.13549,4.13131,4.13455,5260000.0
2009-12-29 23:19:00,4.13367,4.13641,4.12682,4.12682,3750000.0
2009-12-29 23:20:00,4.13435,4.138,4.1284,4.1284,6000000.0
2009-12-29 23:21:00,4.13495,4.13705,4.1317,4.13246,4880000.0
2009-12-29 23:22:00,4.13356,4.13452,4.12877,4.12914,5630000.0
2009-12-29 23:23:00,4.13198,4.13507,4.13044,4.13507,5250000.0
2009-12-29 23:24:00,4.13022,4.13544,4.12915,4.13065,6000000.0
2009-12-29 23:25:00,4.13234,4.13342,4.12673,4.12673,4880000.0
2009-12-29 23:26:00,4.13199,4.13292,4.12073,4.12073,5250000.0
2009-12-29 23:27:00,4.12982,4.1324,4.12592,4.12994,4510000.0
2009-12-29 23:28:00,4.13,4.13353,4.12793,4.13349,7140000.0
2009-12-29 23:29:00,4.12777,4.13326,4.12761,4.13326,6750000.0
2009-12-29 23:30:00,4.13394,4.13394,4.12637,4.13295,7130000.0
2009-12-29 23:31:00,4.13242,4.1334,4.1286,4.1313,6750000.0
2009-12-29 23:32:00,4.13062,4.13346,4.12597,4.1309,5250000.0
2009-12-29 23:33:00,4.12848,4.13161,4.12427,4.13135,5250000.0
2009-12-29 23:34:00,4.12902,4.13416,4.12689,4.13095,7500000.0
2009-12-29 23:35:00,4.12145,4.13377,4.12145,4.13101,6390000.0
2009-12-29 23:36:00,4.12788,4.13614,4.12729,4.12839,5630000.0
2009-12-29 23:37:00,4.13065,4.13297,4.12558,4.13297,7130000.0
2009-12-29 23:38:00,4.13111,4.13806,4.1254,4.1254,6770000.0
2009-12-29 23:39:00,4.1299,4.13643,4.1299,4.1307,6000000.0
2009-12-29 23:40:00,4.13119,4.13388,4.12333,4.13189,6010000.0
2009-12-29 23:41:00,4.13439,4.13718,4.1253,4.13096,6760000.0
2009-12-29 23:42:00,4.13453,4.13453,4.12268,4.13299,5630000.0
2009-12-29 23:43:00,4.12968,4.13558,4.12968,4.13418,5250000.0
2009-12-29 23:44:00,4.13119,4.1361,4.12563,4.13248,7880000.0
2009-12-29 23:45:00,4.13161,4.13474,4.12951,4.13407,6010000.0
2009-12-29 23:46:00,4.13068,4.13304,4.12405,4.12792,7130000.0
2009-12-29 23:47:00,4.12579,4.13081,4.12579,4.12764,6010000.0
2009-12-29 23:48:00,4.13404,4.13404,4.12457,4.12553,5630000.0
2009-12-29 23:49:00,4.12594,4.13015,4.12446,4.12857,6750000.0
2009-12-29 23:50:00,4.12877,4.13277,4.12299,4.13093,4880000.0
2009-12-29 23:51:00,4.13363,4.1344,4.12906,4.13413,6380000.0
2009-12-29 23:52:00,4.13016,4.13313,4.12813,4.12813,7880000.0
2009-12-29 23:53:00,4.13288,4.13321,4.12738,4.13261,8250000.0
2009-12-29 23:54:00,4.131,4.13211,4.1221,4.1297,7510000.0
2009-12-29 23:55:00,4.12147,4.13232,4.12147,4.13163,6000000.0
2009-12-29 23:56:00,4.11974,4.13265,4.11974,4.13225,4880000.0
2009-12-29 23:57:00,4.13127,4.13514,4.12475,4.12934,8260000.0
2009-12-29 23:58:00,4.12377,4.13008,4.12143,4.12861,6760000.0
2009-12-29 23:59:00,4.12285,4.1334,4.1195,4.1195,10510000.0
2009-12-30 00:00:00,4.12943,4.13307,4.12832,4.12832,6380000.0
2009-12-30 00:01:00,4.1319,4.1319,4.12732,4.12755,5250000.0
2009-12-30 00:02:00,4.12789,4.13237,4.1256,4.13237,5260000.0
2009-12-30 00:03:00,4.12355,4.13048,4.119,4.13048,6380000.0
2009-12-30 00:04:00,4.13256,4.13322,4.12848,4.13179,5250000.0
2009-12-30 00:05:00,4.13008,4.13078,4.12178,4.12565,7880000.0
2009-12-30 00:06:00,4.13067,4.13241,4.12556,4.13193,7510000.0
2009-12-30 00:07:00,4.12934,4.13286,4.12934,4.12941,4880000.0
2009-12-30 00:08:00,4.12722,4.12982,4.12005,4.12387,6010000.0
2009-12-30 00:09:00,4.13172,4.13172,4.11984,4.12855,5250000.0
2009-12-30 00:10:00,4.12955,4.13243,4.12228,4.13155,4880000.0
2009-12-30 00:11:00,4.12908,4.13234,4.12695,4.13234,4510000.0
2009-12-30 00:12:00,4.1299,4.13118,4.12093,4.12093,5630000.0
2009-12-30 00:13:00,4.12989,4.1329,4.12771,4.13111,5630000.0
2009-12-30 00:14:00,4.13273,4.13304,4.12589,4.13007,5630000.0
2009-12-30 00:15:00,4.13325,4.13325,4.12615,4.12975,7130000.0
2009-12-30 00:16:00,4.13241,4.13379,4.12787,4.12959,4890000.0
2009-12-30 00:17:00,4.12712,4.13177,4.12693,4.13177,5250000.0
2009-12-30 00:18:00,4.11981,4.12787,4.11838,4.12521,7140000.0
2009-12-30 00:19:00,4.12579,4.13144,4.12195,4.13144,5250000.0
2009-12-30 00:20:00,4.12522,4.12919,4.11831,4.12919,6760000.0
2009-12-30 00:21:00,4.12439,4.13139,4.12088,4.12719,5260000.0
2009-12-30 00:22:00,4.12632,4.13287,4.12311,4.13287,4880000.0
2009-12-30 00:23:00,4.13199,4.13199,4.12057,4.12419,7130000.0
2009-12-30 00:24:00,4.12949,4.13269,4.12177,4.13003,5640000.0
2009-12-30 00:25:00,4.12659,4.13091,4.12458,4.12583,5640000.0
2009-12-30 00:26:00,4.12943,4.13113,4.12548,4.12751,6010000.0
2009-12-30 00:27:00,4.1295,4.13141,4.12626,4.13141,7150000.0
2009-12-30 00:28:00,4.12939,4.13038,4.12641,4.12941,4880000.0
2009-12-30 00:29:00,4.13031,4.13031,4.11871,4.12572,7510000.0
2009-12-30 00:30:00,4.13208,4.13259,4.12358,4.13259,5260000.0
2009-12-30 00:31:00,4.1261,4.1322,4.12593,4.1295,4880000.0
2009-12-30 00:32:00,4.1312,4.1312,4.12514,4.1267,4140000.0
2009-12-30 00:33:00,4.13199,4.13199,4.12494,4.12494,6000000.0
2009-12-30 00:34:00,4.13019,4.1304,4.12913,4.1296,4880000.0
2009-12-30 00:35:00,4.12807,4.12981,4.12429,4.12981,7130000.0
2009-12-30 00:36:00,4.13016,4.13182,4.12376,4.13182,4500000.0
2009-12-30 00:37:00,4.12975,4.12975,4.12714,4.12948,6380000.0
2009-12-30 00:38:00,4.12914,4.13115,4.12729,4.13021,5630000.0
2009-12-30 00:39:00,4.12929,4.13155,4.12207,4.13155,5250000.0
2009-12-30 00:40:00,4.12477,4.13326,4.12477,4.12645,6380000.0
2009-12-30 00:41:00,4.13066,4.13315,4.11974,4.11974,4880000.0
2009-12-30 00:42:00,4.12927,4.12931,4.12344,4.12685,7130000.0
2009-12-30 00:43:00,4.12855,4.13187,4.1252,4.12975,6380000.0
2009-12-30 00:44:00,4.12614,4.13248,4.12043,4.12043,9010000.0
2009-12-30 00:45:00,4.13116,4.13166,4.12718,4.1304,4880000.0
2009-12-30 00:46:00,4.1305,4.1328,4.12771,4.13243,4510000.0
2009-12-30 00:48:00,4.13162,4.13247,4.12302,4.13099,5260000.0
2009-12-30 00:50:00,4.13103,4.1322,4.12574,4.13108,5250000.0
2009-12-30 00:51:00,4.13251,4.13251,4.12429,4.13181,4500000.0
2009-12-30 00:52:00,4.12803,4.1291,4.1212,4.12804,4510000.0
2009-12-30 00:53:00,4.12564,4.13188,4.12564,4.13021,8250000.0
2009-12-30 00:54:00,4.13235,4.13235,4.12113,4.13,6010000.0
2009-12-30 00:55:00,4.12631,4.13151,4.1223,4.12806,6750000.0
2009-12-30 00:56:00,4.13123,4.13414,4.12834,4.12834,4510000.0
2009-12-30 00:57:00,4.12925,4.13411,4.12387,4.13272,7880000.0
2009-12-30 00:58:00,4.13221,4.13221,4.12097,4.12908,9390000.0
2009-12-30 00:59:00,4.12863,4.13201,4.12079,4.12196,9390000.0
2009-12-30 01:00:00,4.12541,4.13403,4.12541,4.12758,6000000.0
2009-12-30 01:01:00,4.12931,4.13121,4.11962,4.13121,4880000.0
2009-12-30 01:02:00,4.13067,4.13098,4.12124,4.12884,6380000.0
2009-12-30 01:03:00,4.12738,4.13318,4.12738,4.13318,5250000.0
2009-12-30 01:04:00,4.12894,4.12894,4.12792,4.12821,3750000.0
2009-12-30 01:05:00,4.13247,4.1331,4.13166,4.13282,4520000.0
2009-12-30 01:06:00,4.12819,4.13227,4.12381,4.13,6380000.0
2009-12-30 01:07:00,4.12965,4.13175,4.12641,4.13175,7140000.0
2009-12-30 01:08:00,4.13175,4.13209,4.12585,4.13166,7880000.0
2009-12-30 01:09:00,4.12706,4.12936,4.12383,4.12635,5630000.0
2009-12-30 01:10:00,4.12782,4.13081,4.12367,4.12918,5260000.0
2009-12-30 01:11:00,4.12949,4.13017,4.12454,4.1278,6010000.0
2009-12-30 01:12:00,4.13058,4.13058,4.12417,4.12545,3380000.0
2009-12-30 01:13:00,4.13226,4.13226,4.1243,4.12718,5260000.0
2009-12-30 01:14:00,4.12767,4.13122,4.12499,4.13004,5630000.0
2009-12-30 01:15:00,4.13256,4.13273,4.11918,4.13273,13140000.0
2009-12-30 01:16:00,4.12526,4.13113,4.11973,4.1301,10900000.0
2009-12-30 01:17:00,4.1308,4.13102,4.12067,4.12067,4880000.0
2009-12-30 01:18:00,4.12745,4.13533,4.12439,4.12439,5260000.0
2009-12-30 01:19:00,4.12235,4.12652,4.12177,4.12415,4880000.0
2009-12-30 01:20:00,4.12934,4.13028,4.12438,4.13028,3380000.0
2009-12-30 01:21:00,4.12665,4.12912,4.12333,4.12333,2630000.0
2009-12-30 01:22:00,4.12895,4.13134,4.12682,4.12979,4880000.0
2009-12-30 01:23:00,4.11846,4.12837,4.11846,4.12837,4880000.0
2009-12-30 01:24:00,4.12743,4.13084,4.12743,4.12896,3000000.0
2009-12-30 01:25:00,4.12811,4.13243,4.1258,4.13243,5630000.0
2009-12-30 01:26:00,4.12937,4.13133,4.12562,4.12847,6010000.0
2009-12-30 01:27:00,4.12922,4.13108,4.12153,4.12612,8260000.0
2009-12-30 01:28:00,4.1301,4.13048,4.1301,4.13048,1500000.0
2009-12-30 01:29:00,4.13274,4.13274,4.12439,4.12892,7900000.0
2009-12-30 01:30:00,4.13026,4.13179,4.12587,4.12904,5630000.0
2009-12-30 01:31:00,4.12434,4.12974,4.12019,4.12776,5250000.0
2009-12-30 01:32:00,4.12737,4.13396,4.1229,4.12821,6380000.0
2009-12-30 01:33:00,4.12782,4.12782,4.12398,4.12596,4130000.0
2009-12-30 01:34:00,4.13087,4.13087,4.11987,4.12429,7130000.0
2009-12-30 01:35:00,4.12682,4.13083,4.12171,4.12974,4130000.0
2009-12-30 01:36:00,4.1296,4.13159,4.12213,4.12877,4130000.0
2009-12-30 01:37:00,4.12879,4.13244,4.12291,4.12661,7880000.0
2009-12-30 01:38:00,4.13091,4.13108,4.12455,4.12455,6000000.0
2009-12-30 01:39:00,4.12911,4.13092,4.12513,4.12781,5630000.0
2009-12-30 01:40:00,4.128,4.128,4.11959,4.12688,7880000.0
2009-12-30 01:41:00,4.12771,4.13218,4.11985,4.12992,6760000.0
2009-12-30 01:42:00,4.12169,4.13165,4.11967,4.12933,5250000.0
2009-12-30 01:43:00,4.13113,4.13113,4.12733,4.13006,3750000.0
2009-12-30 01:44:00,4.12453,4.13196,4.12022,4.12429,10140000.0
2009-12-30 01:45:00,4.13133,4.13133,4.11983,4.12266,5630000.0
2009-12-30 01:46:00,4.1305,4.1312,4.12401,4.1271,6000000.0
2009-12-30 01:47:00,4.12837,4.13161,4.12598,4.13161,6400000.0
2009-12-30 01:48:00,4.1212,4.12707,4.1212,4.12289,3760000.0
2009-12-30 01:49:00,4.12509,4.13051,4.1189,4.1248,5250000.0
2009-12-30 01:50:00,4.12809,4.12987,4.12001,4.12915,9000000.0
2009-12-30 01:51:00,4.12054,4.13034,4.12054,4.129,4880000.0
2009-12-30 01:52:00,4.12739,4.13113,4.12088,4.13012,4500000.0
2009-12-30 01:53:00,4.12783,4.12929,4.12442,4.12759,5250000.0
2009-12-30 01:54:00,4.12283,4.12891,4.11757,4.12891,4510000.0
2009-12-30 01:55:00,4.12977,4.13367,4.12313,4.12774,6000000.0
2009-12-30 01:56:00,4.12849,4.13127,4.12364,4.12942,5630000.0
2009-12-30 01:57:00,4.13021,4.13167,4.12186,4.12899,9010000.0
2009-12-30 01:58:00,4.13234,4.13234,4.12493,4.12949,8270000.0
2009-12-30 02:01:00,4.12673,4.13149,4.12411,4.12878,4150000.0
2009-12-30 02:02:00,4.12717,4.13274,4.12711,4.12826,6000000.0
2009-12-30 02:03:00,4.13151,4.13282,4.1258,4.13207,8250000.0
2009-12-30 02:04:00,4.13051,4.13362,4.1239,4.13258,7500000.0
2009-12-30 02:05:00,4.13059,4.13183,4.12185,4.13023,9380000.0
2009-12-30 02:06:00,4.1286,4.13234,4.12093,4.12844,10510000.0
2009-12-30 02:07:00,4.129,4.12959,4.1222,4.12876,4880000.0
2009-12-30 02:08:00,4.12888,4.12986,4.11747,4.11794,7130000.0
2009-12-30 02:09:00,4.12781,4.13261,4.12527,4.12841,7520000.0
2009-12-30 02:10:00,4.12601,4.12738,4.12106,4.12433,6380000.0
2009-12-30 02:11:00,4.12744,4.13142,4.12112,4.13136,7510000.0
2009-12-30 02:12:00,4.13063,4.13272,4.12173,4.12771,10130000.0
2009-12-30 02:13:00,4.12989,4.13125,4.12612,4.12929,4890000.0
2009-12-30 02:14:00,4.125,4.13196,4.12133,4.12643,16140000.0
2009-12-30 02:15:00,4.13004,4.13269,4.12416,4.12435,5640000.0
2009-12-30 02:16:00,4.13189,4.13189,4.12394,4.12852,4880000.0
2009-12-30 02:17:00,4.12813,4.13224,4.11921,4.12769,6010000.0
2009-12-30 02:18:00,4.13176,4.13215,4.12637,4.12894,7130000.0
2009-12-30 02:19:00,4.12452,4.13091,4.12452,4.12568,5630000.0
2009-12-30 02:20:00,4.13161,4.13384,4.12322,4.12322,8250000.0
2009-12-30 02:21:00,4.12696,4.13073,4.1235,4.13073,5630000.0
2009-12-30 02:22:00,4.12163,4.13176,4.12163,4.1271,3770000.0
2009-12-30 02:23:00,4.12892,4.13104,4.12825,4.12937,4890000.0
2009-12-30 02:24:00,4.12867,4.13134,4.12501,4.13099,7500000.0
2009-12-30 02:25:00,4.13176,4.13312,4.12937,4.12984,4510000.0
2009-12-30 02:26:00,4.12889,4.13115,4.1276,4.1276,4880000.0
2009-12-30 02:27:00,4.12915,4.13036,4.12197,4.12828,4510000.0
2009-12-30 02:28:00,4.12743,4.13174,4.12743,4.12942,7130000.0
2009-12-30 02:29:00,4.13068,4.13068,4.12603,4.12802,3750000.0
2009-12-30 02:30:00,4.13149,4.13149,4.12201,4.12962,7880000.0
2009-12-30 02:31:00,4.12479,4.13036,4.1184,4.1282,6760000.0
2009-12-30 02:32:00,4.13263,4.13263,4.12479,4.12585,4880000.0
2009-12-30 02:33:00,4.12901,4.13314,4.12576,4.13247,5250000.0
2009-12-30 02:34:00,4.12961,4.12961,4.12006,4.12684,8270000.0
2009-12-30 02:35:00,4.13087,4.13219,4.12618,4.12869,4880000.0
2009-12-30 02:36:00,4.12861,4.13348,4.12861,4.13093,7130000.0
2009-12-30 02:37:00,4.1312,4.13154,4.12393,4.12393,4880000.0
2009-12-30 02:38:00,4.1286,4.1316,4.11985,4.12458,6000000.0
2009-12-30 02:39:00,4.12887,4.1311,4.12061,4.1311,7140000.0
2009-12-30 02:40:00,4.13004,4.132,4.12339,4.13021,7130000.0
2009-12-30 02:41:00,4.12785,4.13227,4.12469,4.12469,8630000.0
2009-12-30 02:42:00,4.12396,4.13098,4.12396,4.12424,4880000.0
2009-12-30 02:43:00,4.1272,4.13111,4.11745,4.13111,7880000.0
2009-12-30 02:44:00,4.13049,4.13049,4.1179,4.1179,5260000.0
2009-12-30 02:45:00,4.13319,4.13319,4.12065,4.12935,6760000.0
2009-12-30 02:46:00,4.12082,4.13083,4.12082,4.1274,5270000.0
2009-12-30 02:47:00,4.12897,4.13119,4.12516,4.12533,5250000.0
2009-12-30 02:48:00,4.12767,4.1313,4.12097,4.13098,7510000.0
2009-12-30 02:49:00,4.13024,4.13024,4.12433,4.12468,5250000.0
2009-12-30 02:50:00,4.125,4.13094,4.12099,4.13007,6390000.0
2009-12-30 02:51:00,4.12783,4.1285,4.12202,4.12367,7880000.0
2009-12-30 02:52:00,4.13088,4.13142,4.12479,4.12922,5630000.0
2009-12-30 02:53:00,4.13091,4.13294,4.1276,4.12969,5250000.0
2009-12-30 02:54:00,4.128,4.12963,4.1198,4.12887,7510000.0
2009-12-30 02:55:00,4.12656,4.13211,4.12374,4.12451,4510000.0
2009-12-30 02:56:00,4.12394,4.1312,4.12147,4.12912,6000000.0
2009-12-30 02:57:00,4.1278,4.13079,4.11676,4.12801,5630000.0
2009-12-30 02:58:00,4.12828,4.13055,4.12505,4.12642,5630000.0
2009-12-30 02:59:00,4.12613,4.13285,4.12115,4.12115,7880000.0
2009-12-30 03:00:00,4.13022,4.13104,4.12303,4.13104,5260000.0
2009-12-30 03:01:00,4.12451,4.13106,4.12249,4.12939,4880000.0
2009-12-30 03:02:00,4.12496,4.13306,4.12287,4.12659,8250000.0
2009-12-30 03:03:00,4.12525,4.13411,4.12525,4.12622,5630000.0
2009-12-30 03:04:00,4.12003,4.13107,4.12003,4.12929,5260000.0
2009-12-30 03:05:00,4.13132,4.13198,4.12454,4.13017,6010000.0
2009-12-30 03:06:00,4.1293,4.13185,4.12326,4.12738,7130000.0
2009-12-30 03:07:00,4.12642,4.13176,4.12452,4.12981,5630000.0
2009-12-30 03:08:00,4.11842,4.1292,4.11842,4.12867,7880000.0
2009-12-30 03:09:00,4.12513,4.13125,4.12419,4.12419,6000000.0
2009-12-30 03:10:00,4.12926,4.12926,4.12013,4.12542,5250000.0
2009-12-30 03:11:00,4.13074,4.13097,4.12023,4.12023,5630000.0
2009-12-30 03:12:00,4.12896,4.13107,4.1227,4.13107,4880000.0
2009-12-30 03:13:00,4.12978,4.13135,4.1252,4.12887,4880000.0
2009-12-30 03:14:00,4.12594,4.1308,4.11965,4.11965,6380000.0
2009-12-30 03:15:00,4.12814,4.13097,4.12167,4.12989,7500000.0
2009-12-30 03:16:00,4.12954,4.1318,4.12623,4.12991,5630000.0
2009-12-30 03:17:00,4.13255,4.13386,4.1241,4.12662,7510000.0
2009-12-30 03:18:00,4.12724,4.13009,4.12441,4.1298,6760000.0
2009-12-30 03:19:00,4.13265,4.13299,4.12358,4.12358,4890000.0
2009-12-30 03:20:00,4.13064,4.1314,4.125,4.1273,7500000.0
2009-12-30 03:21:00,4.12655,4.12985,4.1241,4.12985,4510000.0
2009-12-30 03:22:00,4.12538,4.13034,4.11938,4.11971,9750000.0
2009-12-30 03:23:00,4.12227,4.13209,4.12108,4.13209,6750000.0
2009-12-30 03:24:00,4.13025,4.13123,4.12866,4.13085,5640000.0
2009-12-30 03:25:00,4.12015,4.13037,4.12015,4.12908,6380000.0
2009-12-30 03:26:00,4.1234,4.13104,4.1234,4.12953,7140000.0
2009-12-30 03:27:00,4.13,4.13146,4.12038,4.12038,6010000.0
2009-12-30 03:28:00,4.12831,4.13152,4.12296,4.12796,6380000.0
2009-12-30 03:29:00,4.12785,4.13213,4.119,4.12319,5260000.0
2009-12-30 03:30:00,4.1312,4.1312,4.12416,4.12416,5630000.0
2009-12-30 03:31:00,4.12909,4.13183,4.12085,4.13039,5630000.0
2009-12-30 03:32:00,4.12865,4.12986,4.1249,4.1249,5630000.0
2009-12-30 03:33:00,4.12368,4.12909,4.1224,4.12867,6380000.0
2009-12-30 03:34:00,4.12448,4.13126,4.12448,4.12786,5640000.0
2009-12-30 03:35:00,4.13087,4.13103,4.12077,4.1306,6380000.0
2009-12-30 03:36:00,4.12057,4.13127,4.12057,4.129,4510000.0
2009-12-30 03:37:00,4.12924,4.12981,4.11788,4.12394,6380000.0
2009-12-30 03:38:00,4.1294,4.12987,4.12447,4.12658,6760000.0
2009-12-30 03:39:00,4.12379,4.12825,4.11958,4.12825,5250000.0
2009-12-30 03:40:00,4.12733,4.13016,4.11993,4.12515,5630000.0
2009-12-30 03:41:00,4.12818,4.13199,4.12647,4.12875,6010000.0
2009-12-30 03:42:00,4.12563,4.12942,4.12305,4.12305,4510000.0
2009-12-30 03:43:00,4.13232,4.13232,4.1214,4.12958,7510000.0
2009-12-30 03:44:00,4.12871,4.13274,4.12089,4.12299,9380000.0
2009-12-30 03:45:00,4.1274,4.13251,4.1274,4.13251,4880000.0
2009-12-30 03:46:00,4.12011,4.13161,4.12011,4.13161,7510000.0
2009-12-30 03:47:00,4.12858,4.13153,4.12635,4.13133,5250000.0
2009-12-30 03:48:00,4.13329,4.13329,4.12854,4.12957,5250000.0
2009-12-30 03:49:00,4.12662,4.12662,4.11702,4.11791,5260000.0
2009-12-30 03:50:00,4.12931,4.13135,4.12082,4.12685,6010000.0
2009-12-30 03:51:00,4.12359,4.1314,4.12359,4.12706,5270000.0
2009-12-30 03:52:00,4.12546,4.13096,4.11981,4.11981,8250000.0
2009-12-30 03:53:00,4.12923,4.13018,4.12398,4.1267,4510000.0
2009-12-30 03:54:00,4.12898,4.13426,4.1236,4.12949,6750000.0
2009-12-30 03:55:00,4.1275,4.1287,4.11641,4.1287,6380000.0
2009-12-30 03:56:00,4.1277,4.13139,4.12581,4.12671,5630000.0
2009-12-30 03:57:00,4.12618,4.13164,4.12528,4.12975,6010000.0
2009-12-30 03:58:00,4.11657,4.12979,4.11657,4.12747,7510000.0
2009-12-30 03:59:00,4.12597,4.13046,4.12005,4.12005,8630000.0
2009-12-30 04:00:00,4.12754,4.1319,4.12461,4.13023,6010000.0
2009-12-30 04:01:00,4.13059,4.13059,4.11995,4.12917,7130000.0
2009-12-30 04:02:00,4.12492,4.13156,4.12056,4.13156,7500000.0
2009-12-30 04:03:00,4.1292,4.13093,4.12629,4.12975,6010000.0
2009-12-30 04:04:00,4.12973,4.13139,4.12509,4.1299,6760000.0
2009-12-30 04:05:00,4.12677,4.12907,4.1178,4.11895,6390000.0
2009-12-30 04:06:00,4.12482,4.1278,4.11903,4.11933,4510000.0
2009-12-30 04:07:00,4.12707,4.1306,4.12537,4.12821,6750000.0
2009-12-30 04:08:00,4.12556,4.13054,4.12192,4.12676,5640000.0
2009-12-30 04:09:00,4.12874,4.13203,4.12265,4.12265,7140000.0
2009-12-30 04:10:00,4.1252,4.1311,4.1252,4.12942,4140000.0
2009-12-30 04:11:00,4.13113,4.1315,4.1239,4.1294,4510000.0
2009-12-30 04:12:00,4.11998,4.13257,4.11998,4.13116,6380000.0
2009-12-30 04:13:00,4.13049,4.13173,4.12071,4.12912,4880000.0
2009-12-30 04:14:00,4.13052,4.13136,4.12035,4.12958,7140000.0
2009-12-30 04:15:00,4.13059,4.13139,4.11882,4.11882,6000000.0
2009-12-30 04:16:00,4.12841,4.12866,4.12243,4.12377,5630000.0
2009-12-30 04:17:00,4.12762,4.13112,4.12378,4.1285,6380000.0
2009-12-30 04:18:00,4.12529,4.1309,4.12009,4.12009,5630000.0
2009-12-30 04:19:00,4.1266,4.13239,4.1266,4.12929,4880000.0
2009-12-30 04:20:00,4.13037,4.13229,4.12698,4.12698,5250000.0
2009-12-30 04:21:00,4.12973,4.13243,4.12335,4.12971,6000000.0
2009-12-30 04:22:00,4.11992,4.12902,4.11992,4.12888,5270000.0
2009-12-30 04:23:00,4.12784,4.13141,4.11987,4.11987,8630000.0
2009-12-30 04:24:00,4.12578,4.13485,4.12023,4.12023,7140000.0
2009-12-30 04:25:00,4.12784,4.13149,4.12566,4.13149,6010000.0
2009-12-30 04:26:00,4.12767,4.13122,4.12254,4.12707,4880000.0
2009-12-30 04:27:00,4.12574,4.13255,4.12139,4.12962,9390000.0
2009-12-30 04:28:00,4.1289,4.13125,4.12173,4.13125,10880000.0
2009-12-30 04:29:00,4.1263,4.1301,4.1263,4.12877,6000000.0
2009-12-30 04:30:00,4.1307,4.1314,4.12493,4.12848,7140000.0
2009-12-30 04:31:00,4.12707,4.1298,4.12707,4.12923,3380000.0
2009-12-30 04:32:00,4.12835,4.13184,4.12431,4.13059,6000000.0
2009-12-30 04:33:00,4.12753,4.13397,4.12469,4.12907,4130000.0
2009-12-30 04:34:00,4.129,4.13151,4.12669,4.12669,4510000.0
2009-12-30 04:35:00,4.12148,4.13113,4.12148,4.1253,5630000.0
2009-12-30 04:36:00,4.13033,4.13229,4.12137,4.12279,8630000.0
2009-12-30 04:37:00,4.12691,4.13168,4.11999,4.12038,7510000.0
2009-12-30 04:38:00,4.12958,4.1297,4.12414,4.12414,5250000.0
2009-12-30 04:39:00,4.1303,4.1303,4.11703,4.11703,4880000.0
2009-12-30 04:40:00,4.12763,4.13149,4.1237,4.12775,4510000.0
2009-12-30 04:41:00,4.12496,4.13185,4.1193,4.12374,5640000.0
2009-12-30 04:42:00,4.12797,4.1307,4.12605,4.1307,4880000.0
2009-12-30 04:43:00,4.12988,4.12988,4.11723,4.12758,6380000.0
2009-12-30 04:44:00,4.1292,4.13114,4.12674,4.13055,5260000.0
2009-12-30 04:45:00,4.13217,4.13217,4.12062,4.12808,4880000.0
2009-12-30 04:46:00,4.12379,4.13086,4.12242,4.12975,5250000.0
2009-12-30 04:47:00,4.12768,4.12976,4.12126,4.12126,6380000.0
2009-12-30 04:48:00,4.12023,4.12873,4.12023,4.12861,5260000.0
2009-12-30 04:49:00,4.12802,4.13064,4.12224,4.12667,5260000.0
2009-12-30 04:50:00,4.13279,4.13279,4.12554,4.1286,6750000.0
2009-12-30 04:51:00,4.12801,4.13158,4.12112,4.12254,10130000.0
2009-12-30 04:52:00,4.1273,4.13111,4.12025,4.12838,5270000.0
2009-12-30 04:53:00,4.12778,4.13069,4.12364,4.12364,7510000.0
2009-12-30 04:54:00,4.1277,4.13135,4.12374,4.13135,4140000.0
2009-12-30 04:55:00,4.12515,4.13083,4.12515,4.12528,5630000.0
2009-12-30 04:56:00,4.12938,4.13006,4.11871,4.12967,5250000.0
2009-12-30 04:57:00,4.12928,4.13067,4.12475,4.12659,4510000.0
2009-12-30 04:58:00,4.12983,4.13202,4.12513,4.12571,6380000.0
2009-12-30 04:59:00,4.12795,4.13132,4.12408,4.13132,5260000.0
2009-12-30 05:00:00,4.13087,4.13208,4.12259,4.12259,5630000.0
2009-12-30 05:01:00,4.12848,4.12928,4.11808,4.12516,5630000.0
2009-12-30 05:02:00,4.12805,4.13113,4.12385,4.1241,7130000.0
2009-12-30 05:03:00,4.13056,4.13068,4.12633,4.13004,4880000.0
2009-12-30 05:04:00,4.12828,4.12893,4.12295,4.12893,5630000.0
2009-12-30 05:05:00,4.12849,4.1318,4.12841,4.12951,7130000.0
2009-12-30 05:06:00,4.12704,4.13067,4.11924,4.13067,7130000.0
2009-12-30 05:07:00,4.12862,4.13079,4.12407,4.12407,4510000.0
2009-12-30 05:08:00,4.1282,4.13196,4.12197,4.12804,6760000.0
2009-12-30 05:09:00,4.12801,4.1304,4.11866,4.12865,7510000.0
2009-12-30 05:10:00,4.12879,4.13031,4.12137,4.12137,6000000.0
2009-12-30 05:11:00,4.12824,4.13138,4.12033,4.12318,5630000.0
2009-12-30 05:12:00,4.1304,4.1312,4.12702,4.13083,6380000.0
2009-12-30 05:13:00,4.12792,4.13132,4.1266,4.12925,5630000.0
2009-12-30 05:14:00,4.12704,4.13412,4.12079,4.12079,9380000.0
2009-12-30 05:15:00,4.12868,4.13137,4.12178,4.12178,6010000.0
2009-12-30 05:16:00,4.12818,4.12913,4.12248,4.1283,8250000.0
2009-12-30 05:17:00,4.12852,4.13042,4.12012,4.12012,6010000.0
2009-12-30 05:18:00,4.12807,4.12997,4.11861,4.11861,6380000.0
2009-12-30 05:19:00,4.13065,4.13065,4.12421,4.12623,4130000.0
2009-12-30 05:20:00,4.12444,4.13006,4.12444,4.12955,4510000.0
2009-12-30 05:21:00,4.12885,4.13062,4.12119,4.1293,5260000.0
2009-12-30 05:22:00,4.13011,4.13011,4.12191,4.12372,4510000.0
2009-12-30 05:23:00,4.1303,4.13087,4.12524,4.12524,7510000.0
2009-12-30 05:24:00,4.12791,4.13156,4.12779,4.12906,5630000.0
2009-12-30 05:25:00,4.1263,4.12933,4.12414,4.12854,5270000.0
2009-12-30 05:26:00,4.12861,4.1314,4.12076,4.12619,8250000.0
2009-12-30 05:27:00,4.13226,4.13226,4.12485,4.12845,9380000.0
2009-12-30 05:28:00,4.12429,4.13027,4.12429,4.12862,4510000.0
2009-12-30 05:29:00,4.13173,4.13173,4.11989,4.12647,5270000.0
2009-12-30 05:30:00,4.12583,4.13052,4.1249,4.12768,6390000.0
2009-12-30 05:31:00,4.1314,4.13181,4.1247,4.13107,5260000.0
2009-12-30 05:32:00,4.12985,4.13168,4.12852,4.12852,5630000.0
2009-12-30 05:33:00,4.12787,4.13095,4.11926,4.12691,6760000.0
2009-12-30 05:34:00,4.12785,4.13155,4.12485,4.12872,5250000.0
2009-12-30 05:35:00,4.13072,4.13212,4.12606,4.13157,5250000.0
2009-12-30 05:36:00,4.13055,4.13302,4.12115,4.12857,6380000.0
2009-12-30 05:37:00,4.1178,4.13119,4.1178,4.13119,4880000.0
2009-12-30 05:38:00,4.13135,4.13231,4.12637,4.1297,5250000.0
2009-12-30 05:39:00,4.12367,4.13259,4.12367,4.13007,6390000.0
2009-12-30 05:40:00,4.12885,4.13049,4.12467,4.12877,6380000.0
2009-12-30 05:41:00,4.12994,4.13284,4.1265,4.12955,4890000.0
2009-12-30 05:42:00,4.13017,4.13188,4.12567,4.12803,4510000.0
2009-12-30 05:43:00,4.13041,4.13181,4.12637,4.12878,5630000.0
2009-12-30 05:44:00,4.12362,4.13201,4.12362,4.1293,4880000.0
2009-12-30 05:45:00,4.13207,4.13207,4.12446,4.12776,5250000.0
2009-12-30 05:46:00,4.12814,4.13149,4.11907,4.12736,6380000.0
2009-12-30 05:47:00,4.12941,4.13083,4.12211,4.12211,6000000.0
2009-12-30 05:48:00,4.12626,4.12951,4.11955,4.12951,6760000.0
2009-12-30 05:49:00,4.12422,4.13224,4.12194,4.12803,7520000.0
2009-12-30 05:50:00,4.12614,4.12913,4.11968,4.12913,4510000.0
2009-12-30 05:51:00,4.13224,4.13457,4.1227,4.13086,7510000.0
2009-12-30 05:52:00,4.12519,4.13103,4.12082,4.12818,6390000.0
2009-12-30 05:53:00,4.13147,4.13183,4.12166,4.13127,7880000.0
2009-12-30 05:54:00,4.12801,4.13174,4.12143,4.1244,7140000.0
2009-12-30 05:55:00,4.13044,4.13372,4.12284,4.12428,6000000.0
2009-12-30 05:56:00,4.13245,4.13245,4.12283,4.12795,7890000.0
2009-12-30 05:57:00,4.11759,4.13179,4.11759,4.12666,6760000.0
2009-12-30 05:58:00,4.12766,4.13105,4.12086,4.12086,5630000.0
2009-12-30 05:59:00,4.12019,4.1306,4.12019,4.13001,6000000.0
2009-12-30 06:00:00,4.12306,4.13114,4.12306,4.13072,5640000.0
2009-12-30 06:01:00,4.13154,4.13154,4.12024,4.12846,6000000.0
2009-12-30 06:02:00,4.12978,4.13054,4.12588,4.12985,5630000.0
2009-12-30 06:03:00,4.12384,4.13123,4.11943,4.12796,6000000.0
2009-12-30 06:04:00,4.12855,4.131,4.12639,4.1293,4880000.0
2009-12-30 06:05:00,4.12975,4.13025,4.11587,4.13025,6380000.0
2009-12-30 06:06:00,4.13109,4.13252,4.12208,4.1294,6760000.0
2009-12-30 06:07:00,4.12754,4.13263,4.12277,4.12277,6000000.0
2009-12-30 06:08:00,4.1191,4.13006,4.11846,4.12802,4880000.0
2009-12-30 06:09:00,4.12837,4.13159,4.12608,4.12611,6770000.0
2009-12-30 06:10:00,4.12438,4.13042,4.12382,4.12382,5630000.0
2009-12-30 06:11:00,4.12817,4.13055,4.12058,4.12058,5630000.0
2009-12-30 06:12:00,4.12894,4.13186,4.12199,4.13004,7510000.0
2009-12-30 06:13:00,4.12747,4.12875,4.11718,4.11718,6750000.0
2009-12-30 06:14:00,4.12583,4.13083,4.12211,4.12211,9760000.0
2009-12-30 06:15:00,4.12696,4.13033,4.1215,4.12893,6760000.0
2009-12-30 06:16:00,4.12389,4.13133,4.12121,4.13052,8250000.0
2009-12-30 06:17:00,4.13072,4.13072,4.12141,4.12141,6750000.0
2009-12-30 06:18:00,4.12743,4.13099,4.11942,4.12901,5630000.0
2009-12-30 06:19:00,4.12926,4.13159,4.12693,4.12913,6380000.0
2009-12-30 06:20:00,4.13061,4.13061,4.12088,4.12808,4510000.0
2009-12-30 06:21:00,4.12515,4.13248,4.12109,4.12496,5640000.0
2009-12-30 06:22:00,4.12913,4.13027,4.12421,4.12828,4880000.0
2009-12-30 06:23:00,4.12669,4.13163,4.12045,4.12045,7880000.0
2009-12-30 06:24:00,4.12934,4.13121,4.12239,4.12858,5630000.0
2009-12-30 06:25:00,4.11846,4.12955,4.11846,4.12751,6010000.0
2009-12-30 06:26:00,4.1308,4.13128,4.12505,4.13128,6000000.0
2009-12-30 06:27:00,4.12314,4.13157,4.11844,4.11844,6390000.0
2009-12-30 06:28:00,4.12444,4.13001,4.11999,4.1272,4880000.0
2009-12-30 06:29:00,4.12446,4.12988,4.11936,4.11936,8630000.0
2009-12-30 06:30:00,4.12473,4.13107,4.12471,4.12677,5270000.0
2009-12-30 06:31:00,4.12958,4.13479,4.12491,4.12491,6000000.0
2009-12-30 06:32:00,4.13269,4.13474,4.12996,4.13079,7510000.0
2009-12-30 06:33:00,4.12854,4.13389,4.12709,4.13389,5630000.0
2009-12-30 06:34:00,4.12932,4.1338,4.12537,4.13038,5640000.0
2009-12-30 06:35:00,4.12923,4.13387,4.12881,4.1326,8250000.0
2009-12-30 06:36:00,4.13447,4.13498,4.12958,4.13075,5250000.0
2009-12-30 06:37:00,4.12846,4.13667,4.12697,4.13056,4890000.0
2009-12-30 06:38:00,4.13164,4.13253,4.12451,4.12451,6760000.0
2009-12-30 06:39:00,4.13365,4.13365,4.12446,4.12446,6390000.0
2009-12-30 06:40:00,4.13439,4.13638,4.13399,4.13638,6750000.0
2009-12-30 06:41:00,4.12733,4.1372,4.12594,4.13568,4140000.0
2009-12-30 06:43:00,4.13645,4.13827,4.12709,4.12935,4880000.0
2009-12-30 06:44:00,4.13156,4.13547,4.12408,4.12408,6380000.0
2009-12-30 06:45:00,4.12943,4.13541,4.12943,4.13541,7140000.0
2009-12-30 06:46:00,4.13449,4.13449,4.12968,4.13409,7880000.0
2009-12-30 06:47:00,4.1309,4.13611,4.12658,4.13425,6760000.0
2009-12-30 06:48:00,4.13412,4.13476,4.12627,4.13231,5260000.0
2009-12-30 06:49:00,4.1297,4.13641,4.1267,4.12988,6000000.0
2009-12-30 06:50:00,4.13479,4.13506,4.13433,4.13433,2250000.0
2009-12-30 06:52:00,4.13446,4.13567,4.13024,4.13558,6750000.0
2009-12-30 06:53:00,4.13403,4.13584,4.12699,4.13213,6380000.0
2009-12-30 06:54:00,4.12979,4.138,4.12979,4.13274,4880000.0
2009-12-30 06:55:00,4.12938,4.13483,4.1281,4.12936,6380000.0
2009-12-30 06:56:00,4.1347,4.13757,4.12674,4.12674,4880000.0
2009-12-30 06:57:00,4.13641,4.13822,4.12793,4.13571,6380000.0
2009-12-30 06:58:00,4.13451,4.13451,4.12259,4.12992,5250000.0
2009-12-30 06:59:00,4.13082,4.13391,4.12517,4.12517,8630000.0
2009-12-30 07:00:00,4.13528,4.13528,4.12897,4.13488,6000000.0
2009-12-30 07:01:00,4.13337,4.13474,4.12938,4.13343,5260000.0
2009-12-30 07:02:00,4.1361,4.1361,4.13187,4.13562,6750000.0
2009-12-30 07:03:00,4.13541,4.13541,4.12813,4.13225,8250000.0
2009-12-30 07:04:00,4.13374,4.13381,4.12691,4.13354,6380000.0
2009-12-30 07:05:00,4.1333,4.13679,4.12597,4.12597,6010000.0
2009-12-30 07:07:00,4.13577,4.13577,4.12981,4.13446,7140000.0
2009-12-30 07:08:00,4.13447,4.13467,4.12921,4.13467,6380000.0
2009-12-30 07:09:00,4.13583,4.13727,4.13072,4.13073,7510000.0
2009-12-30 07:10:00,4.13612,4.13612,4.12672,4.12672,6760000.0
2009-12-30 07:11:00,4.13532,4.13546,4.12985,4.13448,4510000.0
2009-12-30 07:12:00,4.13476,4.13564,4.13027,4.13504,3400000.0
2009-12-30 07:14:00,4.1246,4.13567,4.1246,4.13104,5250000.0
2009-12-30 07:15:00,4.12527,4.13459,4.12527,4.13459,4880000.0
2009-12-30 07:16:00,4.13123,4.13555,4.12886,4.12886,5630000.0
2009-12-30 07:17:00,4.1298,4.13527,4.12562,4.12562,7880000.0
2009-12-30 07:18:00,4.13391,4.13467,4.12552,4.13467,5630000.0
2009-12-30 07:19:00,4.13409,4.13561,4.1299,4.13497,7510000.0
2009-12-30 07:20:00,4.13334,4.13612,4.13061,4.13502,5260000.0
2009-12-30 07:21:00,4.133,4.133,4.12221,4.13164,6000000.0
2009-12-30 07:22:00,4.13412,4.13412,4.12933,4.13338,7130000.0
2009-12-30 07:23:00,4.12989,4.13484,4.12502,4.13359,8630000.0
2009-12-30 07:24:00,4.13305,4.13533,4.13037,4.13337,6010000.0
2009-12-30 07:26:00,4.13093,4.13688,4.12762,4.13293,6010000.0
2009-12-30 07:27:00,4.13507,4.13599,4.13025,4.13509,7130000.0
2009-12-30 07:28:00,4.13264,4.13366,4.12931,4.13324,5630000.0
2009-12-30 07:29:00,4.13411,4.13629,4.12622,4.12622,3760000.0
2009-12-30 07:30:00,4.12214,4.13266,4.12214,4.13266,5630000.0
2009-12-30 07:31:00,4.13061,4.13061,4.12597,4.13003,6380000.0
2009-12-30 07:32:00,4.12956,4.13177,4.12272,4.12848,5260000.0
2009-12-30 07:33:00,4.12667,4.13022,4.12111,4.12137,10140000.0
2009-12-30 07:34:00,4.12761,4.13254,4.12269,4.13036,9000000.0
2009-12-30 07:35:00,4.1288,4.13057,4.12451,4.12877,6000000.0
2009-12-30 07:36:00,4.13253,4.13285,4.12069,4.1278,7140000.0
2009-12-30 07:37:00,4.1282,4.13323,4.12718,4.12899,4880000.0
2009-12-30 07:38:00,4.12953,4.13227,4.12376,4.12376,6760000.0
2009-12-30 07:39:00,4.12528,4.13093,4.12413,4.12839,6380000.0
2009-12-30 07:40:00,4.12718,4.13088,4.12598,4.13045,7500000.0
2009-12-30 07:41:00,4.13115,4.13115,4.12539,4.12682,5250000.0
2009-12-30 07:42:00,4.12706,4.12933,4.1199,4.12861,5630000.0
2009-12-30 07:43:00,4.13126,4.13126,4.12037,4.12942,4510000.0
2009-12-30 07:44:00,4.12951,4.13439,4.12345,4.12414,6010000.0
2009-12-30 07:45:00,4.13218,4.13353,4.12363,4.12976,5250000.0
2009-12-30 07:46:00,4.13105,4.13187,4.12256,4.1302,4880000.0
2009-12-30 07:47:00,4.12301,4.12882,4.11884,4.12278,6000000.0
2009-12-30 07:48:00,4.12776,4.1319,4.12243,4.1296,8640000.0
2009-12-30 07:49:00,4.12915,4.13093,4.12191,4.12191,4880000.0
2009-12-30 07:50:00,4.12837,4.1311,4.12444,4.1288,7130000.0
2009-12-30 07:51:00,4.12518,4.13094,4.12167,4.1309,7510000.0
2009-12-30 07:52:00,4.13166,4.13186,4.12692,4.13044,6380000.0
2009-12-30 07:53:00,4.12751,4.1306,4.12185,4.12185,5260000.0
2009-12-30 07:54:00,4.12346,4.12963,4.11929,4.12754,7510000.0
2009-12-30 07:55:00,4.13244,4.13244,4.12386,4.12673,6390000.0
2009-12-30 07:56:00,4.12956,4.13255,4.12327,4.13255,6390000.0
2009-12-30 07:57:00,4.12945,4.13043,4.12426,4.12785,6390000.0
2009-12-30 07:58:00,4.12852,4.13154,4.12517,4.12946,5260000.0
2009-12-30 07:59:00,4.12197,4.12937,4.12197,4.12344,5250000.0
2009-12-30 08:00:00,4.13152,4.13209,4.12599,4.12749,7500000.0
2009-12-30 08:01:00,4.12514,4.13021,4.12514,4.12845,5630000.0
2009-12-30 08:02:00,4.1289,4.13252,4.1217,4.12725,4890000.0
2009-12-30 08:03:00,4.1282,4.13211,4.12615,4.13057,4880000.0
2009-12-30 08:04:00,4.13113,4.13212,4.1225,4.12913,7130000.0
2009-12-30 08:05:00,4.12984,4.13205,4.12707,4.12887,4510000.0
2009-12-30 08:06:00,4.12661,4.13079,4.12085,4.12648,5250000.0
2009-12-30 08:07:00,4.12339,4.13216,4.12159,4.1275,5250000.0
2009-12-30 08:08:00,4.12624,4.13087,4.12605,4.13087,5250000.0
2009-12-30 08:09:00,4.12758,4.13162,4.12758,4.13038,5260000.0
2009-12-30 08:10:00,4.13093,4.13258,4.12165,4.12563,7150000.0
2009-12-30 08:11:00,4.12634,4.13073,4.12609,4.12925,4510000.0
2009-12-30 08:12:00,4.12919,4.13131,4.12372,4.12783,7880000.0
2009-12-30 08:13:00,4.1268,4.12961,4.11818,4.12938,4890000.0
2009-12-30 08:14:00,4.12551,4.13044,4.1204,4.1204,4880000.0
2009-12-30 08:15:00,4.12615,4.1306,4.12531,4.13058,5250000.0
2009-12-30 08:16:00,4.13288,4.13288,4.12467,4.12902,7140000.0
2009-12-30 08:17:00,4.12659,4.13191,4.12659,4.12827,5630000.0
2009-12-30 08:18:00,4.13253,4.13253,4.12231,4.12621,4880000.0
2009-12-30 08:19:00,4.13102,4.13167,4.12456,4.12983,7500000.0
2009-12-30 08:20:00,4.12404,4.13755,4.12404,4.13412,6760000.0
2009-12-30 08:21:00,4.13068,4.13068,4.12014,4.1299,8250000.0
2009-12-30 08:22:00,4.13134,4.13157,4.12604,4.1299,6010000.0
2009-12-30 08:23:00,4.12874,4.13112,4.12083,4.12205,7140000.0
2009-12-30 08:24:00,4.12632,4.12875,4.12203,4.12875,5250000.0
2009-12-30 08:25:00,4.12275,4.13075,4.12275,4.12839,5640000.0
2009-12-30 08:26:00,4.1285,4.13113,4.12494,4.12858,5630000.0
2009-12-30 08:27:00,4.12927,4.13155,4.12059,4.12252,5250000.0
2009-12-30 08:28:00,4.13036,4.13056,4.12933,4.13056,5630000.0
2009-12-30 08:29:00,4.12602,4.13318,4.12161,4.12794,16520000.0
2009-12-30 08:30:00,4.12752,4.13132,4.12551,4.13104,6760000.0
2009-12-30 08:31:00,4.12448,4.13083,4.1205,4.12945,6750000.0
2009-12-30 08:32:00,4.1275,4.13244,4.12072,4.1286,7880000.0
2009-12-30 08:33:00,4.12993,4.13077,4.12424,4.12424,4880000.0
2009-12-30 08:34:00,4.12605,4.13124,4.11965,4.12901,5260000.0
2009-12-30 08:35:00,4.12567,4.13225,4.12567,4.13082,7500000.0
2009-12-30 08:36:00,4.12779,4.13193,4.12496,4.12496,5630000.0
2009-12-30 08:37:00,4.12774,4.13102,4.1219,4.1219,6000000.0
2009-12-30 08:38:00,4.12895,4.13055,4.12113,4.12644,6760000.0
2009-12-30 08:39:00,4.1293,4.13157,4.12659,4.12659,7130000.0
2009-12-30 08:40:00,4.12547,4.13167,4.12494,4.12639,6760000.0
2009-12-30 08:41:00,4.13161,4.13265,4.12977,4.13265,5250000.0
2009-12-30 08:42:00,4.13118,4.13118,4.12132,4.12922,4880000.0
2009-12-30 08:43:00,4.13019,4.13146,4.12787,4.12787,5250000.0
2009-12-30 08:44:00,4.12964,4.13197,4.12295,4.12295,5630000.0
2009-12-30 08:45:00,4.12953,4.13203,4.12355,4.12355,4880000.0
2009-12-30 08:46:00,4.1332,4.13439,4.12681,4.13075,7880000.0
2009-12-30 08:47:00,4.12477,4.13029,4.12405,4.12795,7510000.0
2009-12-30 08:48:00,4.13145,4.13145,4.12353,4.12773,6010000.0
2009-12-30 08:49:00,4.12942,4.13308,4.12526,4.13308,4890000.0
2009-12-30 08:50:00,4.12941,4.13186,4.12574,4.12917,6760000.0
2009-12-30 08:51:00,4.13146,4.13249,4.12469,4.12469,4880000.0
2009-12-30 08:52:00,4.13091,4.13091,4.12546,4.12878,5630000.0
2009-12-30 08:53:00,4.12686,4.13304,4.12148,4.12148,6380000.0
2009-12-30 08:54:00,4.12921,4.13158,4.12821,4.12821,6760000.0
2009-12-30 08:55:00,4.12851,4.13063,4.12422,4.12626,6770000.0
2009-12-30 08:56:00,4.12959,4.13163,4.12175,4.12631,5630000.0
2009-12-30 08:57:00,4.1301,4.13184,4.12642,4.12689,7130000.0
2009-12-30 08:58:00,4.12618,4.13114,4.11855,4.12683,6010000.0
2009-12-30 08:59:00,4.13215,4.13215,4.1295,4.12955,4880000.0
2009-12-30 09:00:00,4.12484,4.13258,4.12484,4.13258,4880000.0
2009-12-30 09:01:00,4.13075,4.13108,4.12773,4.13033,7510000.0
2009-12-30 09:02:00,4.13137,4.13221,4.12666,4.12666,6000000.0
2009-12-30 09:03:00,4.12828,4.13378,4.12416,4.13172,6760000.0
2009-12-30 09:04:00,4.12935,4.13652,4.12695,4.13149,7880000.0
2009-12-30 09:05:00,4.12724,4.13299,4.12724,4.12763,5250000.0
2009-12-30 09:06:00,4.13275,4.13441,4.12921,4.12992,5630000.0
2009-12-30 09:07:00,4.13294,4.13847,4.12782,4.1331,5260000.0
2009-12-30 09:08:00,4.13268,4.13709,4.12821,4.13302,4880000.0
2009-12-30 09:09:00,4.13119,4.13305,4.12706,4.12904,6000000.0
2009-12-30 09:10:00,4.12456,4.1365,4.12456,4.1266,6380000.0
2009-12-30 09:11:00,4.13055,4.13536,4.12324,4.12389,9760000.0
2009-12-30 09:12:00,4.13237,4.13668,4.12708,4.12708,8250000.0
2009-12-30 09:13:00,4.12271,4.13133,4.12271,4.12962,7880000.0
2009-12-30 09:14:00,4.12343,4.14205,4.12343,4.12906,8640000.0
2009-12-30 09:15:00,4.12736,4.13222,4.11788,4.13076,14640000.0
2009-12-30 09:16:00,4.1235,4.13161,4.12182,4.12833,6000000.0
2009-12-30 09:17:00,4.13199,4.13199,4.12101,4.12888,7880000.0
2009-12-30 09:18:00,4.12783,4.13585,4.12783,4.13491,4510000.0
2009-12-30 09:19:00,4.13616,4.13755,4.12585,4.1279,6380000.0
2009-12-30 09:20:00,4.13098,4.13816,4.13098,4.13207,6020000.0
2009-12-30 09:21:00,4.13192,4.13192,4.12646,4.12686,4880000.0
2009-12-30 09:22:00,4.13136,4.13805,4.13108,4.13217,4880000.0
2009-12-30 09:23:00,4.13464,4.13707,4.12544,4.13364,4510000.0
2009-12-30 09:24:00,4.13098,4.1315,4.12567,4.13077,6380000.0
2009-12-30 09:25:00,4.13179,4.13601,4.12484,4.12708,6760000.0
2009-12-30 09:26:00,4.13345,4.13705,4.1252,4.13129,4880000.0
2009-12-30 09:27:00,4.12225,4.13598,4.12225,4.13179,6750000.0
2009-12-30 09:28:00,4.12812,4.13729,4.12466,4.132,6390000.0
2009-12-30 09:29:00,4.13067,4.13432,4.12377,4.12377,4880000.0
2009-12-30 09:30:00,4.13479,4.13479,4.12945,4.13347,5260000.0
2009-12-30 09:31:00,4.12435,4.13811,4.12435,4.12613,5260000.0
2009-12-30 09:32:00,4.1274,4.1323,4.12719,4.1323,5250000.0
2009-12-30 09:33:00,4.1326,4.13638,4.12665,4.12711,6380000.0
2009-12-30 09:34:00,4.12126,4.13201,4.12126,4.12718,5640000.0
2009-12-30 09:35:00,4.13215,4.13234,4.12777,4.12909,5270000.0
2009-12-30 09:36:00,4.13381,4.13863,4.12962,4.13581,6380000.0
2009-12-30 09:37:00,4.13385,4.13794,4.12325,4.12325,5630000.0
2009-12-30 09:38:00,4.13499,4.13499,4.12736,4.12767,6380000.0
2009-12-30 09:39:00,4.12827,4.12978,4.12505,4.12885,6390000.0
2009-12-30 09:40:00,4.12343,4.13936,4.12343,4.13027,7130000.0
2009-12-30 09:41:00,4.13837,4.13837,4.1279,4.13216,7130000.0
2009-12-30 09:42:00,4.12737,4.13325,4.12613,4.13325,4880000.0
2009-12-30 09:43:00,4.13257,4.13333,4.12765,4.13333,6750000.0
2009-12-30 09:44:00,4.13005,4.13728,4.12629,4.13317,6770000.0
2009-12-30 09:45:00,4.13342,4.13768,4.131,4.13205,8260000.0
2009-12-30 09:46:00,4.13478,4.13762,4.12908,4.13669,5250000.0
2009-12-30 09:47:00,4.1304,4.14031,4.1304,4.13517,10900000.0
2009-12-30 09:48:00,4.13494,4.13494,4.12199,4.13366,6000000.0
2009-12-30 09:49:00,4.13542,4.13578,4.13068,4.13578,6380000.0
2009-12-30 09:50:00,4.13747,4.13889,4.13263,4.13361,7130000.0
2009-12-30 09:51:00,4.13637,4.13637,4.13021,4.13448,7880000.0
2009-12-30 09:52:00,4.13506,4.13598,4.12791,4.13404,5630000.0
2009-12-30 09:53:00,4.1278,4.13265,4.12348,4.13265,7500000.0
2009-12-30 09:54:00,4.13209,4.13209,4.11949,4.12705,4510000.0
2009-12-30 09:55:00,4.13238,4.13238,4.12857,4.13071,4880000.0
2009-12-30 09:56:00,4.1301,4.13514,4.12459,4.13499,12380000.0
2009-12-30 09:57:00,4.13235,4.13276,4.12644,4.12644,7500000.0
2009-12-30 09:58:00,4.12786,4.12902,4.12491,4.12902,5250000.0
2009-12-30 09:59:00,4.12851,4.12851,4.12316,4.12371,4890000.0
2009-12-30 10:00:00,4.12569,4.1312,4.12019,4.12578,4880000.0
2009-12-30 10:01:00,4.12378,4.12968,4.12378,4.12566,7140000.0
2009-12-30 10:02:00,4.12405,4.12877,4.12405,4.12784,4880000.0
2009-12-30 10:03:00,4.1227,4.13045,4.11978,4.11978,8260000.0
2009-12-30 10:04:00,4.12562,4.12562,4.11689,4.11689,10510000.0
2009-12-30 10:05:00,4.12643,4.12819,4.12321,4.12782,8270000.0
2009-12-30 10:06:00,4.12227,4.12823,4.12015,4.1258,6390000.0
2009-12-30 10:07:00,4.12323,4.12614,4.11786,4.12106,5250000.0
2009-12-30 10:08:00,4.12573,4.13025,4.12412,4.12965,5260000.0
2009-12-30 10:09:00,4.12613,4.12918,4.12021,4.12712,6390000.0
2009-12-30 10:10:00,4.12006,4.12869,4.12006,4.12609,6380000.0
2009-12-30 10:11:00,4.11943,4.1323,4.11943,4.12352,7500000.0
2009-12-30 10:12:00,4.12174,4.12695,4.12174,4.12208,6760000.0
2009-12-30 10:13:00,4.12679,4.12936,4.12227,4.12441,8260000.0
2009-12-30 10:14:00,4.12734,4.12777,4.11292,4.12593,6760000.0
2009-12-30 10:15:00,4.11861,4.1303,4.11861,4.1303,4510000.0
2009-12-30 10:16:00,4.12943,4.12943,4.11468,4.12659,5260000.0
2009-12-30 10:17:00,4.12257,4.12885,4.12257,4.12731,7130000.0
2009-12-30 10:18:00,4.12462,4.12897,4.11847,4.11847,8250000.0
2009-12-30 10:19:00,4.11906,4.12905,4.11906,4.12884,6000000.0
2009-12-30 10:20:00,4.12625,4.12869,4.12167,4.12245,7520000.0
2009-12-30 10:21:00,4.12912,4.1324,4.1268,4.13139,7130000.0
2009-12-30 10:22:00,4.13058,4.13278,4.12858,4.12972,7130000.0
2009-12-30 10:23:00,4.12885,4.13465,4.12596,4.12596,4880000.0
2009-12-30 10:24:00,4.1313,4.133,4.12225,4.12225,11640000.0
2009-12-30 10:25:00,4.12973,4.13281,4.12663,4.13048,4140000.0
2009-12-30 10:26:00,4.13385,4.13623,4.13075,4.13289,7890000.0
2009-12-30 10:27:00,4.13508,4.14105,4.12953,4.13752,6750000.0
2009-12-30 10:28:00,4.13775,4.13775,4.13318,4.13708,6010000.0
2009-12-30 10:29:00,4.13277,4.1369,4.13277,4.1369,5250000.0
2009-12-30 10:30:00,4.13558,4.13959,4.1253,4.1253,10140000.0
2009-12-30 10:31:00,4.13346,4.13783,4.12845,4.13488,6380000.0
2009-12-30 10:32:00,4.1324,4.13886,4.12635,4.13611,7500000.0
2009-12-30 10:33:00,4.13641,4.13808,4.13422,4.13808,7890000.0
2009-12-30 10:34:00,4.13392,4.1372,4.12974,4.13224,6750000.0
2009-12-30 10:35:00,4.13234,4.13571,4.13022,4.13398,6000000.0
2009-12-30 10:36:00,4.12966,4.13538,4.12382,4.13189,12760000.0
2009-12-30 10:37:00,4.13318,4.13528,4.12763,4.1329,4880000.0
2009-12-30 10:38:00,4.12814,4.13889,4.12814,4.13583,7130000.0
2009-12-30 10:39:00,4.13511,4.13607,4.12412,4.13607,10130000.0
2009-12-30 10:40:00,4.13421,4.13516,4.12533,4.1311,4520000.0
2009-12-30 10:41:00,4.13226,4.13599,4.13019,4.13599,9390000.0
2009-12-30 10:42:00,4.13419,4.13609,4.13028,4.13219,7510000.0
2009-12-30 10:43:00,4.13454,4.13626,4.12812,4.13532,5260000.0
2009-12-30 10:44:00,4.1262,4.13621,4.12612,4.12612,6750000.0
2009-12-30 10:45:00,4.13745,4.14262,4.12917,4.13605,12020000.0
2009-12-30 10:46:00,4.13208,4.13441,4.12139,4.12948,10130000.0
2009-12-30 10:47:00,4.12785,4.13446,4.12778,4.13246,5260000.0
2009-12-30 10:48:00,4.13581,4.13643,4.12614,4.12614,7510000.0
2009-12-30 10:49:00,4.13189,4.13428,4.12682,4.13428,6000000.0
2009-12-30 10:50:00,4.13791,4.13791,4.12404,4.13024,7880000.0
2009-12-30 10:51:00,4.13494,4.1395,4.12845,4.13215,5640000.0
2009-12-30 10:52:00,4.1288,4.13326,4.12239,4.1311,5270000.0
2009-12-30 10:53:00,4.13194,4.13284,4.1204,4.12901,7510000.0
2009-12-30 10:54:00,4.13082,4.13163,4.12718,4.12795,6000000.0
2009-12-30 10:55:00,4.12994,4.13135,4.12468,4.12527,8250000.0
2009-12-30 10:56:00,4.12319,4.13027,4.12299,4.12842,5250000.0
2009-12-30 10:57:00,4.13143,4.13341,4.11922,4.1271,4140000.0
2009-12-30 10:58:00,4.12397,4.13116,4.11951,4.12954,5260000.0
2009-12-30 10:59:00,4.12828,4.12994,4.11916,4.12994,15770000.0
2009-12-30 11:00:00,4.1302,4.13219,4.12049,4.13106,12760000.0
2009-12-30 11:01:00,4.13221,4.1331,4.13151,4.13177,6010000.0
2009-12-30 11:02:00,4.12727,4.1326,4.12727,4.13242,4890000.0
2009-12-30 11:03:00,4.11907,4.13085,4.11907,4.1291,5630000.0
2009-12-30 11:04:00,4.13033,4.13123,4.12502,4.13123,5250000.0
2009-12-30 11:05:00,4.13037,4.13315,4.12169,4.12169,9760000.0
2009-12-30 11:06:00,4.12759,4.13617,4.12759,4.13191,6380000.0
2009-12-30 11:07:00,4.13156,4.13516,4.12387,4.12583,6770000.0
2009-12-30 11:08:00,4.1231,4.12954,4.1231,4.12487,5260000.0
2009-12-30 11:09:00,4.12421,4.12941,4.11987,4.1278,4510000.0
2009-12-30 11:10:00,4.12317,4.12823,4.12299,4.12676,5630000.0
2009-12-30 11:11:00,4.12244,4.12516,4.11423,4.12249,7500000.0
2009-12-30 11:12:00,4.11411,4.12556,4.11411,4.11508,7880000.0
2009-12-30 11:13:00,4.12346,4.12346,4.11427,4.12253,6760000.0
2009-12-30 11:14:00,4.12175,4.12189,4.10965,4.10965,6760000.0
2009-12-30 11:15:00,4.12132,4.12269,4.11699,4.12248,12770000.0
2009-12-30 11:16:00,4.12069,4.1229,4.11061,4.11655,5270000.0
2009-12-30 11:17:00,4.12343,4.12343,4.11598,4.12216,4880000.0
2009-12-30 11:18:00,4.12031,4.12059,4.11022,4.11753,6380000.0
2009-12-30 11:19:00,4.12187,4.12394,4.11167,4.12206,8640000.0
2009-12-30 11:20:00,4.12102,4.12481,4.11506,4.12382,7510000.0
2009-12-30 11:21:00,4.12102,4.12102,4.11155,4.11812,6000000.0
2009-12-30 11:22:00,4.12072,4.12513,4.11878,4.1203,7130000.0
2009-12-30 11:23:00,4.11689,4.12193,4.11174,4.11885,4880000.0
2009-12-30 11:24:00,4.11688,4.12247,4.11688,4.11717,7130000.0
2009-12-30 11:25:00,4.11112,4.12212,4.11035,4.12042,6750000.0
2009-12-30 11:26:00,4.11653,4.12067,4.11375,4.12067,9000000.0
2009-12-30 11:27:00,4.12143,4.12143,4.11519,4.11519,7880000.0
2009-12-30 11:28:00,4.11474,4.12091,4.11061,4.12071,7500000.0
2009-12-30 11:29:00,4.11971,4.12069,4.11555,4.11555,5260000.0
2009-12-30 11:30:00,4.11478,4.11901,4.11311,4.11776,4880000.0
2009-12-30 11:31:00,4.1196,4.12,4.11338,4.12,6380000.0
2009-12-30 11:32:00,4.12071,4.12071,4.1087,4.11759,6010000.0
2009-12-30 11:33:00,4.1166,4.11982,4.11619,4.11767,7140000.0
2009-12-30 11:34:00,4.11804,4.1221,4.11563,4.1169,7140000.0
2009-12-30 11:35:00,4.11501,4.12083,4.11328,4.1167,8250000.0
2009-12-30 11:36:00,4.11517,4.12356,4.11161,4.11918,8260000.0
2009-12-30 11:37:00,4.12116,4.1241,4.11187,4.11187,14640000.0
2009-12-30 11:38:00,4.12064,4.12376,4.11395,4.12113,8630000.0
2009-12-30 11:39:00,4.1225,4.12256,4.11597,4.12086,8250000.0
2009-12-30 11:40:00,4.11358,4.13176,4.11358,4.11738,7500000.0
2009-12-30 11:41:00,4.12392,4.12392,4.11294,4.11294,5260000.0
2009-12-30 11:42:00,4.11958,4.12293,4.11651,4.12278,4510000.0
2009-12-30 11:43:00,4.11755,4.12223,4.11203,4.12223,8630000.0
2009-12-30 11:44:00,4.12077,4.12136,4.11428,4.1196,5260000.0
2009-12-30 11:45:00,4.11898,4.1253,4.11282,4.11282,9390000.0
2009-12-30 11:46:00,4.12418,4.12662,4.11556,4.11912,7140000.0
2009-12-30 11:47:00,4.11781,4.12467,4.11548,4.12401,6010000.0
2009-12-30 11:48:00,4.12308,4.12308,4.11455,4.11926,5250000.0
2009-12-30 11:49:00,4.12352,4.13045,4.1201,4.1201,6000000.0
2009-12-30 11:50:00,4.11901,4.12409,4.11337,4.12066,9010000.0
2009-12-30 11:51:00,4.11514,4.12235,4.1119,4.12235,6750000.0
2009-12-30 11:52:00,4.12046,4.12302,4.11255,4.11255,5630000.0
2009-12-30 11:53:00,4.12198,4.12198,4.11554,4.11562,7500000.0
2009-12-30 11:54:00,4.11547,4.11945,4.11096,4.11945,4880000.0
2009-12-30 11:55:00,4.1195,4.12145,4.11053,4.12145,4890000.0
2009-12-30 11:56:00,4.11876,4.12186,4.11174,4.11174,7130000.0
2009-12-30 11:57:00,4.12014,4.12031,4.11084,4.11444,5260000.0
2009-12-30 11:58:00,4.1096,4.11933,4.10943,4.10943,5260000.0
2009-12-30 11:59:00,4.11906,4.11967,4.10672,4.11874,8270000.0
2009-12-30 12:00:00,4.11842,4.12042,4.10801,4.11495,14640000.0
2009-12-30 12:01:00,4.11419,4.12024,4.10992,4.11919,8260000.0
2009-12-30 12:02:00,4.12053,4.12107,4.11499,4.116,5630000.0
2009-12-30 12:03:00,4.11493,4.12029,4.109,4.11802,7880000.0
2009-12-30 12:04:00,4.1187,4.12372,4.11403,4.11425,7130000.0
2009-12-30 12:05:00,4.11237,4.12268,4.11237,4.11735,6020000.0
2009-12-30 12:06:00,4.1201,4.12132,4.11612,4.12132,6750000.0
2009-12-30 12:07:00,4.12106,4.12143,4.11173,4.11758,4880000.0
2009-12-30 12:08:00,4.11997,4.1215,4.1163,4.1163,5630000.0
2009-12-30 12:09:00,4.11725,4.12165,4.11134,4.1166,4880000.0
2009-12-30 12:10:00,4.11756,4.12338,4.11097,4.11226,9760000.0
2009-12-30 12:11:00,4.12175,4.1222,4.11519,4.11519,7500000.0
2009-12-30 12:12:00,4.12099,4.1235,4.11813,4.12039,3770000.0
2009-12-30 12:13:00,4.12024,4.12151,4.11812,4.12014,5260000.0
2009-12-30 12:14:00,4.11868,4.12039,4.11196,4.12039,6000000.0
2009-12-30 12:15:00,4.12182,4.12213,4.1135,4.11784,5260000.0
2009-12-30 12:16:00,4.1189,4.12013,4.1104,4.1104,4520000.0
2009-12-30 12:17:00,4.12198,4.12241,4.11587,4.11587,5250000.0
2009-12-30 12:18:00,4.11908,4.12504,4.11055,4.1204,6380000.0
2009-12-30 12:19:00,4.11864,4.12285,4.11073,4.1191,13520000.0
2009-12-30 12:20:00,4.11967,4.12161,4.11508,4.11896,6750000.0
2009-12-30 12:21:00,4.11899,4.11899,4.10904,4.1135,6000000.0
2009-12-30 12:22:00,4.1179,4.1195,4.11457,4.11666,5630000.0
2009-12-30 12:23:00,4.11633,4.1304,4.11633,4.12359,6010000.0
2009-12-30 12:24:00,4.11998,4.11998,4.10841,4.10885,10140000.0
2009-12-30 12:25:00,4.11874,4.11896,4.1115,4.11351,13150000.0
2009-12-30 12:26:00,4.11961,4.12028,4.11037,4.11952,10880000.0
2009-12-30 12:27:00,4.12187,4.12351,4.11119,4.1194,12760000.0
2009-12-30 12:28:00,4.11808,4.12051,4.11475,4.11907,11250000.0
2009-12-30 12:29:00,4.11906,4.11928,4.11489,4.11928,10510000.0
2009-12-30 12:30:00,4.1169,4.12086,4.10981,4.12024,16530000.0
2009-12-30 12:31:00,4.11899,4.12156,4.11896,4.12054,5250000.0
2009-12-30 12:32:00,4.11766,4.1209,4.11135,4.11135,5260000.0
2009-12-30 12:33:00,4.1162,4.11954,4.11482,4.11543,8260000.0
2009-12-30 12:34:00,4.11878,4.1196,4.11416,4.1175,5630000.0
2009-12-30 12:35:00,4.11816,4.11998,4.10794,4.11873,8260000.0
2009-12-30 12:36:00,4.11328,4.11975,4.11318,4.11973,5250000.0
2009-12-30 12:37:00,4.11173,4.12252,4.11173,4.12052,10510000.0
2009-12-30 12:38:00,4.11475,4.12212,4.11256,4.11256,9000000.0
2009-12-30 12:39:00,4.11749,4.12324,4.11339,4.12206,7510000.0
2009-12-30 12:40:00,4.12253,4.12938,4.11525,4.12504,9380000.0
2009-12-30 12:41:00,4.11226,4.12437,4.11202,4.12053,11260000.0
2009-12-30 12:42:00,4.11356,4.12339,4.11293,4.12228,6380000.0
2009-12-30 12:43:00,4.11805,4.12247,4.11521,4.12247,5630000.0
2009-12-30 12:44:00,4.11767,4.12312,4.11735,4.11766,8250000.0
2009-12-30 12:45:00,4.12359,4.12422,4.11767,4.12392,12380000.0
2009-12-30 12:46:00,4.12166,4.12299,4.11374,4.11374,5630000.0
2009-12-30 12:47:00,4.12299,4.12345,4.11608,4.12035,8640000.0
2009-12-30 12:48:00,4.11689,4.1214,4.11519,4.12114,4880000.0
2009-12-30 12:49:00,4.12028,4.13054,4.12007,4.12204,5640000.0
2009-12-30 12:50:00,4.12255,4.12255,4.11308,4.12221,7520000.0
2009-12-30 12:51:00,4.11944,4.12891,4.11717,4.12228,5250000.0
2009-12-30 12:52:00,4.122,4.12331,4.11259,4.1231,6010000.0
2009-12-30 12:53:00,4.12066,4.1225,4.11253,4.11687,6010000.0
2009-12-30 12:54:00,4.12101,4.12278,4.11075,4.12278,5250000.0
2009-12-30 12:55:00,4.12239,4.12239,4.11695,4.12179,5630000.0
2009-12-30 12:56:00,4.12378,4.12378,4.11592,4.1217,6750000.0
2009-12-30 12:57:00,4.12156,4.12397,4.11856,4.11856,5630000.0
2009-12-30 12:58:00,4.12009,4.12285,4.11655,4.11688,7140000.0
2009-12-30 12:59:00,4.11887,4.1222,4.1097,4.11766,6760000.0
2009-12-30 13:00:00,4.12192,4.12192,4.11134,4.11884,10510000.0
2009-12-30 13:01:00,4.11571,4.1215,4.11571,4.12095,6010000.0
2009-12-30 13:02:00,4.12053,4.12124,4.11175,4.11175,14630000.0
2009-12-30 13:03:00,4.12003,4.12019,4.11566,4.11911,6000000.0
2009-12-30 13:04:00,4.11816,4.12134,4.10965,4.12015,4510000.0
2009-12-30 13:05:00,4.11992,4.12532,4.11385,4.1162,7530000.0
2009-12-30 13:06:00,4.11592,4.12143,4.11103,4.11708,9760000.0
2009-12-30 13:07:00,4.11959,4.121,4.11413,4.1192,7140000.0
2009-12-30 13:08:00,4.12006,4.12028,4.1142,4.11965,16130000.0
2009-12-30 13:09:00,4.11789,4.12031,4.11714,4.11919,6010000.0
2009-12-30 13:10:00,4.12045,4.12072,4.11014,4.12072,8640000.0
2009-12-30 13:11:00,4.11451,4.12092,4.11451,4.11944,4510000.0
2009-12-30 13:12:00,4.12085,4.12199,4.11354,4.11872,9390000.0
2009-12-30 13:13:00,4.12061,4.12257,4.11427,4.11568,5630000.0
2009-12-30 13:14:00,4.12017,4.12199,4.1165,4.11807,6000000.0
2009-12-30 13:15:00,4.11708,4.12481,4.11235,4.12303,57820000.0
2009-12-30 13:16:00,4.1174,4.12146,4.11536,4.12116,6010000.0
2009-12-30 13:17:00,4.11709,4.12615,4.11002,4.11312,10880000.0
2009-12-30 13:18:00,4.12231,4.12262,4.11369,4.12236,7880000.0
2009-12-30 13:19:00,4.1215,4.12405,4.11858,4.11858,5630000.0
2009-12-30 13:20:00,4.11823,4.12401,4.11823,4.12323,6010000.0
2009-12-30 13:21:00,4.12387,4.12397,4.11454,4.11739,8250000.0
2009-12-30 13:22:00,4.1252,4.12648,4.1162,4.1162,7510000.0
2009-12-30 13:23:00,4.12126,4.12431,4.11902,4.12267,6750000.0
2009-12-30 13:24:00,4.12451,4.12451,4.1179,4.12268,4880000.0
2009-12-30 13:25:00,4.12168,4.122,4.11232,4.12193,10890000.0
2009-12-30 13:26:00,4.12174,4.12429,4.11379,4.12129,7140000.0
2009-12-30 13:27:00,4.12186,4.12353,4.11761,4.11775,5260000.0
2009-12-30 13:28:00,4.12112,4.12303,4.11632,4.12196,6760000.0
2009-12-30 13:29:00,4.11772,4.12348,4.11716,4.12348,3770000.0
2009-12-30 13:30:00,4.12467,4.12467,4.11842,4.12387,6010000.0
2009-12-30 13:31:00,4.12,4.12189,4.11584,4.11787,8250000.0
2009-12-30 13:32:00,4.12245,4.12524,4.11773,4.11974,10140000.0
2009-12-30 13:33:00,4.1237,4.1237,4.11973,4.12273,7140000.0
2009-12-30 13:34:00,4.12362,4.1248,4.11504,4.12306,12400000.0
2009-12-30 13:35:00,4.12226,4.12432,4.11468,4.12432,6380000.0
2009-12-30 13:36:00,4.12198,4.12659,4.11648,4.12483,7130000.0
2009-12-30 13:37:00,4.12391,4.12391,4.11831,4.11935,5630000.0
2009-12-30 13:38:00,4.12241,4.12337,4.11482,4.12001,5250000.0
2009-12-30 13:39:00,4.11895,4.1228,4.1114,4.11783,6760000.0
2009-12-30 13:40:00,4.11842,4.12387,4.11388,4.11388,7130000.0
2009-12-30 13:41:00,4.11475,4.12555,4.11475,4.11951,6380000.0
2009-12-30 13:42:00,4.11696,4.12339,4.11623,4.12339,4880000.0
2009-12-30 13:43:00,4.1219,4.1231,4.1136,4.1136,5640000.0
2009-12-30 13:44:00,4.11858,4.12331,4.11858,4.12331,5630000.0
2009-12-30 13:45:00,4.12433,4.12506,4.11848,4.12277,15010000.0
2009-12-30 13:46:00,4.1223,4.1232,4.11818,4.12141,6770000.0
2009-12-30 13:47:00,4.12401,4.12528,4.11266,4.12476,7140000.0
2009-12-30 13:48:00,4.12308,4.12447,4.12282,4.12447,5250000.0
2009-12-30 13:49:00,4.11969,4.12445,4.11969,4.12055,6750000.0
2009-12-30 13:50:00,4.12355,4.12382,4.11799,4.12382,10880000.0
2009-12-30 13:51:00,4.12196,4.12468,4.12196,4.12443,6380000.0
2009-12-30 13:52:00,4.11513,4.12544,4.11513,4.12373,9750000.0
2009-12-30 13:53:00,4.11893,4.1234,4.11307,4.11758,6390000.0
2009-12-30 13:54:00,4.12249,4.12397,4.11806,4.12297,14630000.0
2009-12-30 13:55:00,4.12017,4.12392,4.11862,4.12289,4510000.0
2009-12-30 13:56:00,4.12364,4.12364,4.11364,4.11364,5260000.0
2009-12-30 13:57:00,4.1205,4.12521,4.11909,4.11945,7880000.0
2009-12-30 13:58:00,4.12231,4.124,4.11264,4.11884,6760000.0
2009-12-30 13:59:00,4.12156,4.12325,4.1111,4.11916,7500000.0
2009-12-30 14:00:00,4.12015,4.12389,4.11366,4.11724,9010000.0
2009-12-30 14:01:00,4.12008,4.12495,4.11893,4.12315,7140000.0
2009-12-30 14:02:00,4.1168,4.12468,4.1168,4.12267,6000000.0
2009-12-30 14:03:00,4.11795,4.125,4.11795,4.11921,6000000.0
2009-12-30 14:04:00,4.12161,4.12344,4.11213,4.12261,8630000.0
2009-12-30 14:05:00,4.11972,4.12522,4.11559,4.11916,10880000.0
2009-12-30 14:06:00,4.12206,4.12341,4.10994,4.12311,7510000.0
2009-12-30 14:07:00,4.12261,4.1238,4.11659,4.11659,5260000.0
2009-12-30 14:08:00,4.12278,4.12686,4.11978,4.12424,7130000.0
2009-12-30 14:09:00,4.12091,4.12569,4.11831,4.12146,6760000.0
2009-12-30 14:10:00,4.11907,4.12305,4.11662,4.12248,6010000.0
2009-12-30 14:11:00,4.12101,4.12196,4.11431,4.11996,12760000.0
2009-12-30 14:12:00,4.11285,4.12377,4.11136,4.12041,12380000.0
2009-12-30 14:13:00,4.12102,4.12267,4.11573,4.12196,7510000.0
2009-12-30 14:14:00,4.11625,4.1225,4.11272,4.11673,10130000.0
2009-12-30 14:15:00,4.12244,4.12244,4.11068,4.12144,9010000.0
2009-12-30 14:16:00,4.12296,4.12323,4.11973,4.12124,6380000.0
2009-12-30 14:17:00,4.11819,4.12354,4.11782,4.12354,6760000.0
2009-12-30 14:18:00,4.12214,4.12369,4.12175,4.12258,7140000.0
2009-12-30 14:19:00,4.12094,4.12429,4.12094,4.12335,6750000.0
2009-12-30 14:20:00,4.12117,4.12273,4.11708,4.12025,7510000.0
2009-12-30 14:21:00,4.12263,4.12263,4.12068,4.12153,5630000.0
2009-12-30 14:22:00,4.12117,4.12282,4.12117,4.12261,5250000.0
2009-12-30 14:23:00,4.12145,4.12169,4.11155,4.1202,5260000.0
2009-12-30 14:24:00,4.12037,4.12232,4.11743,4.12058,6000000.0
2009-12-30 14:25:00,4.1231,4.12391,4.11732,4.12391,4880000.0
2009-12-30 14:26:00,4.12238,4.12402,4.11815,4.12318,9380000.0
2009-12-30 14:27:00,4.12246,4.12472,4.11907,4.12144,9000000.0
2009-12-30 14:28:00,4.11752,4.12363,4.11752,4.12099,4140000.0
2009-12-30 14:29:00,4.1228,4.12326,4.11891,4.12223,6760000.0
2009-12-30 14:30:00,4.12391,4.12446,4.11799,4.12436,13520000.0
2009-12-30 14:31:00,4.11938,4.12575,4.11936,4.12265,6010000.0
2009-12-30 14:32:00,4.12242,4.12431,4.11986,4.12217,5250000.0
2009-12-30 14:33:00,4.11673,4.12269,4.11456,4.12269,6760000.0
2009-12-30 14:34:00,4.12263,4.12403,4.11791,4.12388,6000000.0
2009-12-30 14:35:00,4.11975,4.12516,4.11589,4.12252,5270000.0
2009-12-30 14:36:00,4.12285,4.12442,4.11424,4.1225,7130000.0
2009-12-30 14:37:00,4.12193,4.12338,4.11775,4.123,6380000.0
2009-12-30 14:38:00,4.12314,4.12605,4.1162,4.12451,6010000.0
2009-12-30 14:39:00,4.12052,4.12416,4.12052,4.12416,4880000.0
2009-12-30 14:40:00,4.12156,4.1238,4.11903,4.1238,5250000.0
2009-12-30 14:41:00,4.11986,4.12378,4.11429,4.11429,4140000.0
2009-12-30 14:42:00,4.12331,4.12406,4.11911,4.12406,4880000.0
2009-12-30 14:43:00,4.12369,4.12369,4.11171,4.11219,7130000.0
2009-12-30 14:44:00,4.11425,4.12533,4.11425,4.12475,6380000.0
2009-12-30 14:45:00,4.12483,4.12483,4.11221,4.12019,16520000.0
2009-12-30 14:46:00,4.12071,4.12347,4.11845,4.12347,5250000.0
2009-12-30 14:47:00,4.1233,4.12472,4.12011,4.12193,6380000.0
2009-12-30 14:48:00,4.11263,4.1241,4.11263,4.1241,5250000.0
2009-12-30 14:49:00,4.12378,4.12496,4.11933,4.12447,6750000.0
2009-12-30 14:50:00,4.1196,4.12516,4.11531,4.12456,7140000.0
2009-12-30 14:51:00,4.12495,4.1254,4.11538,4.12488,13520000.0
2009-12-30 14:52:00,4.1251,4.1251,4.11837,4.1245,4880000.0
2009-12-30 14:53:00,4.1237,4.12487,4.11528,4.12353,6000000.0
2009-12-30 14:54:00,4.12333,4.1242,4.11591,4.11782,6010000.0
2009-12-30 14:55:00,4.12335,4.12578,4.11817,4.12443,6000000.0
2009-12-30 14:56:00,4.12316,4.12489,4.11555,4.12347,7510000.0
2009-12-30 14:57:00,4.12299,4.12553,4.11893,4.11893,6770000.0
2009-12-30 14:58:00,4.12385,4.12521,4.12239,4.12239,5630000.0
2009-12-30 14:59:00,4.11312,4.12416,4.11312,4.1238,7500000.0
2009-12-30 15:00:00,4.11792,4.12321,4.11448,4.11474,8630000.0
2009-12-30 15:01:00,4.11974,4.12409,4.11711,4.11951,5250000.0
2009-12-30 15:02:00,4.11842,4.12247,4.11022,4.11022,6000000.0
2009-12-30 15:03:00,4.11528,4.12051,4.11071,4.11931,6000000.0
2009-12-30 15:04:00,4.10957,4.12092,4.10957,4.1186,9010000.0
2009-12-30 15:05:00,4.11923,4.11945,4.1073,4.11892,14260000.0
2009-12-30 15:06:00,4.11716,4.12233,4.11491,4.11491,5630000.0
2009-12-30 15:07:00,4.11606,4.12194,4.11578,4.12156,10140000.0
2009-12-30 15:08:00,4.12128,4.1241,4.11272,4.12112,6750000.0
2009-12-30 15:09:00,4.12088,4.12088,4.11567,4.1201,6010000.0
2009-12-30 15:10:00,4.1145,4.12215,4.11177,4.1165,5640000.0
2009-12-30 15:11:00,4.12041,4.12155,4.11009,4.12131,15760000.0
2009-12-30 15:12:00,4.12062,4.12172,4.11497,4.12048,8650000.0
2009-12-30 15:13:00,4.12031,4.12249,4.11467,4.11895,5630000.0
2009-12-30 15:14:00,4.12069,4.12204,4.11248,4.12035,13890000.0
2009-12-30 15:15:00,4.11816,4.12337,4.11691,4.1201,6010000.0
2009-12-30 15:16:00,4.11963,4.12101,4.11582,4.12044,7140000.0
2009-12-30 15:17:00,4.12099,4.12099,4.10799,4.11906,5630000.0
2009-12-30 15:18:00,4.12043,4.12241,4.11127,4.11127,6390000.0
2009-12-30 15:19:00,4.12271,4.12271,4.11593,4.12108,5630000.0
2009-12-30 15:20:00,4.11139,4.12276,4.11139,4.12043,6750000.0
2009-12-30 15:21:00,4.11188,4.12164,4.11188,4.11771,6750000.0
2009-12-30 15:22:00,4.11251,4.12187,4.1124,4.12183,7880000.0
2009-12-30 15:23:00,4.12121,4.12235,4.11318,4.11816,5250000.0
2009-12-30 15:24:00,4.12011,4.12152,4.11117,4.11117,6380000.0
2009-12-30 15:25:00,4.11529,4.12197,4.11529,4.12063,6380000.0
2009-12-30 15:26:00,4.12163,4.12269,4.11942,4.12232,5650000.0
2009-12-30 15:27:00,4.11746,4.12216,4.11197,4.11752,5250000.0
2009-12-30 15:28:00,4.12271,4.12405,4.11311,4.12157,5630000.0
2009-12-30 15:29:00,4.11708,4.12263,4.11269,4.12245,10880000.0
2009-12-30 15:30:00,4.12057,4.12198,4.11298,4.12147,7880000.0
2009-12-30 15:31:00,4.12219,4.12532,4.11651,4.11651,7510000.0
2009-12-30 15:32:00,4.12375,4.12375,4.11656,4.12144,9010000.0
2009-12-30 15:33:00,4.12325,4.12381,4.1179,4.12093,6010000.0
2009-12-30 15:34:00,4.12111,4.12355,4.11784,4.12272,5260000.0
2009-12-30 15:35:00,4.11933,4.12393,4.11933,4.12267,5250000.0
2009-12-30 15:36:00,4.12192,4.12403,4.11427,4.11908,6380000.0
2009-12-30 15:37:00,4.12246,4.12551,4.11989,4.12406,6750000.0
2009-12-30 15:38:00,4.12236,4.12506,4.1175,4.11919,5250000.0
2009-12-30 15:39:00,4.12291,4.12595,4.11929,4.12435,10910000.0
2009-12-30 15:40:00,4.12146,4.12258,4.11091,4.12258,8260000.0
2009-12-30 15:41:00,4.12286,4.12434,4.11525,4.11894,9010000.0
2009-12-30 15:42:00,4.11727,4.12211,4.11157,4.11607,6010000.0
2009-12-30 15:43:00,4.12213,4.12374,4.1168,4.11782,6390000.0
2009-12-30 15:44:00,4.12161,4.12312,4.11416,4.11657,17640000.0
2009-12-30 15:45:00,4.11911,4.1216,4.10924,4.11878,17250000.0
2009-12-30 15:46:00,4.12192,4.12192,4.11193,4.11743,7510000.0
2009-12-30 15:47:00,4.11399,4.12267,4.11399,4.11744,6760000.0
2009-12-30 15:48:00,4.12396,4.12524,4.11905,4.1201,6380000.0
2009-12-30 15:49:00,4.12288,4.12432,4.11877,4.12336,6380000.0
2009-12-30 15:50:00,4.11721,4.12368,4.11721,4.12211,7510000.0
2009-12-30 15:51:00,4.11729,4.12163,4.1122,4.12119,5250000.0
2009-12-30 15:52:00,4.12129,4.12317,4.11708,4.12085,7130000.0
2009-12-30 15:53:00,4.11516,4.12384,4.11516,4.12198,9780000.0
2009-12-30 15:54:00,4.11807,4.12257,4.11347,4.12197,6390000.0
2009-12-30 15:55:00,4.12091,4.12224,4.114,4.11975,6380000.0
2009-12-30 15:56:00,4.12128,4.12222,4.11312,4.11548,7140000.0
2009-12-30 15:57:00,4.12259,4.12354,4.11265,4.12084,15030000.0
2009-12-30 15:58:00,4.12135,4.12139,4.11201,4.11916,9010000.0
2009-12-30 15:59:00,4.11638,4.1246,4.11503,4.11909,8270000.0
2009-12-30 16:00:00,4.12111,4.12345,4.11617,4.11637,6000000.0
2009-12-30 16:01:00,4.12178,4.12353,4.12016,4.12239,5630000.0
2009-12-30 16:02:00,4.12246,4.12332,4.11817,4.12045,4880000.0
2009-12-30 16:03:00,4.12165,4.12267,4.11713,4.12098,9760000.0
2009-12-30 16:04:00,4.12108,4.12384,4.11594,4.12182,6000000.0
2009-12-30 16:05:00,4.11905,4.12359,4.11829,4.12316,4510000.0
2009-12-30 16:06:00,4.11739,4.11988,4.11273,4.11988,5640000.0
2009-12-30 16:07:00,4.11893,4.12019,4.11729,4.11964,6010000.0
2009-12-30 16:08:00,4.11981,4.12197,4.1158,4.12074,9000000.0
2009-12-30 16:09:00,4.12286,4.12373,4.11732,4.12274,5630000.0
2009-12-30 16:10:00,4.11353,4.12325,4.11179,4.12102,4890000.0
2009-12-30 16:11:00,4.12182,4.12273,4.11336,4.11336,6750000.0
2009-12-30 16:12:00,4.12267,4.12267,4.11347,4.12242,4880000.0
2009-12-30 16:13:00,4.12385,4.13051,4.11508,4.11508,7880000.0
2009-12-30 16:14:00,4.1116,4.12134,4.11141,4.11521,5640000.0
2009-12-30 16:15:00,4.12479,4.12923,4.11631,4.12299,15010000.0
2009-12-30 16:16:00,4.12272,4.12443,4.11415,4.12228,12010000.0
2009-12-30 16:17:00,4.12346,4.12396,4.11857,4.12053,4880000.0
2009-12-30 16:18:00,4.12246,4.12395,4.11408,4.11408,4880000.0
2009-12-30 16:19:00,4.1224,4.12313,4.11938,4.1225,7510000.0
2009-12-30 16:20:00,4.11897,4.12301,4.11329,4.11849,4140000.0
2009-12-30 16:21:00,4.117,4.12396,4.117,4.12258,7140000.0
2009-12-30 16:22:00,4.12,4.12523,4.11653,4.12489,9400000.0
2009-12-30 16:23:00,4.12327,4.12454,4.11607,4.12353,12390000.0
2009-12-30 16:24:00,4.12141,4.12281,4.11832,4.11832,6010000.0
2009-12-30 16:25:00,4.12246,4.12354,4.11441,4.12334,4880000.0
2009-12-30 16:26:00,4.12299,4.12349,4.11212,4.11393,8260000.0
2009-12-30 16:27:00,4.1184,4.12354,4.1184,4.12335,6010000.0
2009-12-30 16:28:00,4.12133,4.12556,4.11414,4.12421,6760000.0
2009-12-30 16:29:00,4.11904,4.1242,4.11678,4.12386,12390000.0
2009-12-30 16:30:00,4.11797,4.12462,4.11797,4.12253,4510000.0
2009-12-30 16:31:00,4.12318,4.12318,4.11769,4.1219,4890000.0
2009-12-30 16:32:00,4.12317,4.12317,4.1211,4.12241,7510000.0
2009-12-30 16:33:00,4.11882,4.12575,4.11482,4.12326,6390000.0
2009-12-30 16:34:00,4.12479,4.12677,4.11635,4.12325,6750000.0
2009-12-30 16:35:00,4.11823,4.12397,4.11664,4.12397,4880000.0
2009-12-30 16:36:00,4.12359,4.1247,4.12,4.12,5250000.0
2009-12-30 16:37:00,4.12438,4.1259,4.12144,4.1259,9380000.0
2009-12-30 16:38:00,4.11572,4.12499,4.11572,4.12133,6380000.0
2009-12-30 16:39:00,4.11996,4.12578,4.11969,4.12249,7500000.0
2009-12-30 16:40:00,4.12242,4.1279,4.11804,4.12171,12000000.0
2009-12-30 16:41:00,4.12708,4.12709,4.1143,4.1143,6020000.0
2009-12-30 16:42:00,4.12604,4.12606,4.11997,4.12543,9000000.0
2009-12-30 16:43:00,4.11952,4.12427,4.11929,4.12424,5250000.0
2009-12-30 16:44:00,4.12504,4.12603,4.11383,4.12603,7510000.0
2009-12-30 16:45:00,4.12448,4.12571,4.11632,4.11632,7130000.0
2009-12-30 16:46:00,4.1242,4.12522,4.11679,4.12026,6000000.0
2009-12-30 16:47:00,4.12485,4.12721,4.1167,4.12369,7140000.0
2009-12-30 16:48:00,4.12373,4.12613,4.11699,4.11912,6390000.0
2009-12-30 16:49:00,4.12649,4.1273,4.1211,4.1273,11260000.0
2009-12-30 16:50:00,4.12619,4.12727,4.12025,4.12634,9020000.0
2009-12-30 16:51:00,4.12442,4.12669,4.12088,4.1258,6000000.0
2009-12-30 16:52:00,4.12069,4.12628,4.11722,4.12622,7500000.0
2009-12-30 16:53:00,4.12543,4.12706,4.12006,4.12207,6010000.0
2009-12-30 16:54:00,4.12511,4.12643,4.1205,4.12435,9010000.0
2009-12-30 16:55:00,4.12112,4.12547,4.11942,4.12547,4510000.0
2009-12-30 16:56:00,4.12343,4.12343,4.11261,4.12168,4880000.0
2009-12-30 16:57:00,4.11947,4.12404,4.11761,4.11761,6760000.0
2009-12-30 16:58:00,4.12245,4.12271,4.11833,4.12235,5270000.0
2009-12-30 16:59:00,4.12361,4.12372,4.11376,4.12372,6000000.0
2009-12-30 17:00:00,4.12631,4.13241,4.11626,4.12525,13510000.0
2009-12-30 17:01:00,4.12388,4.12487,4.11914,4.12273,6750000.0
2009-12-30 17:02:00,4.11837,4.12262,4.11275,4.1169,6000000.0
2009-12-30 17:03:00,4.12222,4.12535,4.11783,4.12347,6380000.0
2009-12-30 17:04:00,4.11784,4.12375,4.11181,4.1181,12380000.0
2009-12-30 17:05:00,4.12325,4.12401,4.11327,4.1178,6380000.0
2009-12-30 17:06:00,4.12235,4.12411,4.11601,4.12202,4880000.0
2009-12-30 17:07:00,4.12325,4.12415,4.11898,4.12346,16510000.0
2009-12-30 17:08:00,4.11913,4.12534,4.11615,4.12072,6000000.0
2009-12-30 17:09:00,4.12398,4.12398,4.11111,4.12391,8630000.0
2009-12-30 17:10:00,4.12317,4.12317,4.11354,4.11824,12760000.0
2009-12-30 17:11:00,4.12102,4.12683,4.11964,4.12136,16530000.0
2009-12-30 17:12:00,4.122,4.12503,4.11354,4.12415,12000000.0
2009-12-30 17:13:00,4.11213,4.12557,4.11213,4.12336,6380000.0
2009-12-30 17:14:00,4.1173,4.12219,4.11587,4.11933,6760000.0
2009-12-30 17:15:00,4.11814,4.12271,4.11093,4.11384,11260000.0
2009-12-30 17:16:00,4.11877,4.12503,4.11841,4.11841,6760000.0
2009-12-30 17:17:00,4.1174,4.12517,4.1174,4.1231,9000000.0
2009-12-30 17:18:00,4.11656,4.12281,4.10969,4.12281,7130000.0
2009-12-30 17:19:00,4.12307,4.12307,4.11352,4.11793,6380000.0
2009-12-30 17:20:00,4.11499,4.12467,4.11499,4.12026,5640000.0
2009-12-30 17:21:00,4.11424,4.1238,4.11162,4.11162,6750000.0
2009-12-30 17:22:00,4.11852,4.12403,4.11266,4.12221,14630000.0
2009-12-30 17:23:00,4.12417,4.12456,4.11944,4.12387,7510000.0
2009-12-30 17:24:00,4.11816,4.12494,4.11816,4.12273,6000000.0
2009-12-30 17:25:00,4.12227,4.12432,4.11456,4.1235,6000000.0
2009-12-30 17:26:00,4.12388,4.12523,4.11895,4.12448,11270000.0
2009-12-30 17:27:00,4.12344,4.12627,4.11784,4.1238,13130000.0
2009-12-30 17:28:00,4.11286,4.12483,4.11286,4.12326,7500000.0
2009-12-30 17:29:00,4.11598,4.12434,4.11188,4.12142,5260000.0
2009-12-30 17:30:00,4.12345,4.12577,4.114,4.12431,11630000.0
2009-12-30 17:31:00,4.12012,4.12542,4.12012,4.1241,13150000.0
2009-12-30 17:32:00,4.12265,4.12429,4.12027,4.12223,4140000.0
2009-12-30 17:33:00,4.12043,4.1263,4.11534,4.1248,12010000.0
2009-12-30 17:34:00,4.12202,4.12529,4.11398,4.11784,16890000.0
2009-12-30 17:35:00,4.12673,4.12673,4.11976,4.1236,7880000.0
2009-12-30 17:36:00,4.12391,4.1246,4.11912,4.11912,7500000.0
2009-12-30 17:37:00,4.12307,4.12425,4.12148,4.12371,5260000.0
2009-12-30 17:38:00,4.11967,4.12548,4.11603,4.12453,5250000.0
2009-12-30 17:39:00,4.11947,4.12515,4.11947,4.12102,6770000.0
2009-12-30 17:40:00,4.11909,4.12515,4.11909,4.12515,5650000.0
2009-12-30 17:41:00,4.12334,4.1273,4.11974,4.1253,5630000.0
2009-12-30 17:42:00,4.11775,4.12993,4.11775,4.12972,6020000.0
2009-12-30 17:43:00,4.1293,4.13139,4.12182,4.12182,6010000.0
2009-12-30 17:44:00,4.12674,4.13255,4.12536,4.12956,8260000.0
2009-12-30 17:45:00,4.12941,4.12941,4.12273,4.12784,9760000.0
2009-12-30 17:46:00,4.12051,4.12584,4.116,4.1257,9010000.0
2009-12-30 17:47:00,4.12838,4.13021,4.12449,4.12707,7510000.0
2009-12-30 17:48:00,4.13124,4.13124,4.12344,4.12802,7130000.0
2009-12-30 17:49:00,4.12678,4.12932,4.11695,4.11695,7510000.0
2009-12-30 17:50:00,4.12455,4.1287,4.11994,4.1287,6380000.0
2009-12-30 17:51:00,4.12384,4.12866,4.11642,4.1274,10880000.0
2009-12-30 17:52:00,4.12898,4.12953,4.11882,4.12758,6000000.0
2009-12-30 17:53:00,4.12833,4.13131,4.12332,4.12799,9380000.0
2009-12-30 17:54:00,4.12429,4.1294,4.12393,4.12393,6380000.0
2009-12-30 17:55:00,4.13006,4.13084,4.12292,4.12902,12010000.0
2009-12-30 17:56:00,4.12842,4.13131,4.12503,4.12892,5630000.0
2009-12-30 17:57:00,4.12953,4.1331,4.1242,4.12986,7500000.0
2009-12-30 17:58:00,4.12621,4.12969,4.12125,4.12969,8260000.0
2009-12-30 17:59:00,4.12943,4.13052,4.1233,4.1266,10140000.0
2009-12-30 18:00:00,4.12127,4.12773,4.11811,4.1277,7880000.0
2009-12-30 18:01:00,4.12508,4.12914,4.12351,4.12461,7140000.0
2009-12-30 18:02:00,4.12486,4.12925,4.1223,4.12925,7510000.0
2009-12-30 18:03:00,4.12759,4.12843,4.11785,4.12731,4880000.0
2009-12-30 18:04:00,4.12741,4.12767,4.12468,4.12468,6020000.0
2009-12-30 18:05:00,4.12416,4.1255,4.11617,4.12394,7520000.0
2009-12-30 18:06:00,4.12061,4.12516,4.11912,4.12383,7890000.0
2009-12-30 18:07:00,4.12138,4.12564,4.11913,4.12564,5250000.0
2009-12-30 18:08:00,4.12696,4.12748,4.12148,4.12347,8630000.0
2009-12-30 18:09:00,4.12741,4.12923,4.11904,4.12575,5630000.0
2009-12-30 18:10:00,4.12324,4.13072,4.1223,4.12796,11260000.0
2009-12-30 18:11:00,4.12597,4.12652,4.11536,4.12076,4880000.0
2009-12-30 18:12:00,4.12372,4.12716,4.11728,4.12163,4880000.0
2009-12-30 18:13:00,4.12256,4.12803,4.11776,4.11831,4520000.0
2009-12-30 18:14:00,4.12174,4.1298,4.12174,4.12646,6760000.0
2009-12-30 18:15:00,4.12884,4.12938,4.11976,4.12391,8640000.0
2009-12-30 18:16:00,4.12834,4.13451,4.12148,4.12148,7880000.0
2009-12-30 18:17:00,4.12846,4.13216,4.12629,4.13078,6010000.0
2009-12-30 18:18:00,4.12936,4.13139,4.11982,4.12453,6760000.0
2009-12-30 18:19:00,4.12546,4.13111,4.12546,4.13111,5630000.0
2009-12-30 18:20:00,4.12581,4.13088,4.1254,4.12892,6000000.0
2009-12-30 18:21:00,4.11936,4.13028,4.11936,4.13028,6380000.0
2009-12-30 18:22:00,4.12593,4.12974,4.11953,4.12793,6380000.0
2009-12-30 18:23:00,4.11882,4.13085,4.11882,4.1237,9750000.0
2009-12-30 18:24:00,4.12738,4.13123,4.12172,4.12841,9380000.0
2009-12-30 18:25:00,4.12922,4.13247,4.1259,4.13028,6750000.0
2009-12-30 18:26:00,4.12703,4.12838,4.11544,4.12547,5630000.0
2009-12-30 18:27:00,4.12941,4.13252,4.12202,4.12649,8260000.0
2009-12-30 18:28:00,4.12944,4.12958,4.12535,4.127,7130000.0
2009-12-30 18:29:00,4.12664,4.13091,4.12177,4.12746,4140000.0
2009-12-30 18:30:00,4.12573,4.13091,4.12107,4.12107,7890000.0
2009-12-30 18:31:00,4.12363,4.12934,4.11895,4.12839,7880000.0
2009-12-30 18:32:00,4.1222,4.1281,4.11953,4.12532,9760000.0
2009-12-30 18:33:00,4.12038,4.12619,4.1138,4.12579,9760000.0
2009-12-30 18:34:00,4.12603,4.12737,4.12086,4.12537,6380000.0
2009-12-30 18:35:00,4.11956,4.12873,4.11956,4.12363,13510000.0
2009-12-30 18:36:00,4.12632,4.12733,4.12302,4.12405,8630000.0
2009-12-30 18:37:00,4.12731,4.12731,4.12013,4.12537,5640000.0
2009-12-30 18:38:00,4.12705,4.12705,4.12128,4.12219,8630000.0
2009-12-30 18:39:00,4.12525,4.12557,4.11508,4.12557,7880000.0
2009-12-30 18:40:00,4.12788,4.13073,4.12278,4.1269,9010000.0
2009-12-30 18:41:00,4.12272,4.12938,4.12179,4.12389,6750000.0
2009-12-30 18:42:00,4.12734,4.12734,4.11814,4.12216,9000000.0
2009-12-30 18:43:00,4.12653,4.1279,4.12133,4.12339,7880000.0
2009-12-30 18:44:00,4.12798,4.12798,4.1228,4.12648,6380000.0
2009-12-30 18:45:00,4.12277,4.12786,4.11877,4.12684,6750000.0
2009-12-30 18:46:00,4.1224,4.12655,4.11558,4.12655,6750000.0
2009-12-30 18:47:00,4.12669,4.12788,4.12163,4.12741,8250000.0
2009-12-30 18:48:00,4.12678,4.13023,4.12473,4.12864,4140000.0
2009-12-30 18:49:00,4.12779,4.12801,4.12322,4.12648,6390000.0
2009-12-30 18:50:00,4.1274,4.12811,4.12195,4.12287,7510000.0
2009-12-30 18:51:00,4.12879,4.12925,4.12198,4.12495,6750000.0
2009-12-30 18:52:00,4.12442,4.12775,4.12262,4.12262,6390000.0
2009-12-30 18:53:00,4.12635,4.12866,4.11754,4.12803,7510000.0
2009-12-30 18:54:00,4.12793,4.1295,4.11961,4.12754,7510000.0
2009-12-30 18:55:00,4.12767,4.12824,4.1181,4.1261,9390000.0
2009-12-30 18:56:00,4.12884,4.12884,4.12219,4.12759,7880000.0
2009-12-30 18:57:00,4.12661,4.12661,4.11386,4.12017,6390000.0
2009-12-30 18:58:00,4.12693,4.12812,4.11747,4.12563,7140000.0
2009-12-30 18:59:00,4.12277,4.12909,4.11473,4.12276,7500000.0
2009-12-30 19:00:00,4.12811,4.12811,4.11822,4.12409,5630000.0
2009-12-30 19:01:00,4.12681,4.12758,4.12077,4.12508,5250000.0
2009-12-30 19:02:00,4.12549,4.12653,4.11275,4.12653,11260000.0
2009-12-30 19:03:00,4.12818,4.12818,4.11632,4.11632,7500000.0
2009-12-30 19:04:00,4.12772,4.12822,4.12136,4.12251,10520000.0
2009-12-30 19:05:00,4.12766,4.12999,4.11877,4.12605,7520000.0
2009-12-30 19:06:00,4.12782,4.12788,4.12313,4.12781,7880000.0
2009-12-30 19:07:00,4.12805,4.13246,4.11839,4.12752,6010000.0
2009-12-30 19:08:00,4.12742,4.12742,4.11631,4.11631,4880000.0
2009-12-30 19:09:00,4.12314,4.12926,4.11811,4.11811,4890000.0
2009-12-30 19:10:00,4.12659,4.12994,4.12487,4.12917,7130000.0
2009-12-30 19:11:00,4.1205,4.12864,4.1205,4.12653,4880000.0
2009-12-30 19:12:00,4.12802,4.12802,4.1176,4.12748,7500000.0
2009-12-30 19:13:00,4.12171,4.12736,4.12171,4.12596,5250000.0
2009-12-30 19:14:00,4.12077,4.12936,4.12077,4.12489,7140000.0
2009-12-30 19:15:00,4.12853,4.12904,4.12246,4.12694,6380000.0
2009-12-30 19:16:00,4.12619,4.13036,4.11894,4.12768,9380000.0
2009-12-30 19:17:00,4.12667,4.13063,4.11966,4.12815,7880000.0
2009-12-30 19:18:00,4.12763,4.12847,4.11557,4.12502,6000000.0
2009-12-30 19:19:00,4.12511,4.12763,4.12318,4.12336,4880000.0
2009-12-30 19:20:00,4.12861,4.12914,4.12582,4.12619,4510000.0
2009-12-30 19:21:00,4.1253,4.13015,4.11897,4.12403,9380000.0
2009-12-30 19:22:00,4.12446,4.12805,4.11828,4.11836,5250000.0
2009-12-30 19:23:00,4.12813,4.1308,4.11705,4.11984,7510000.0
2009-12-30 19:24:00,4.1198,4.12813,4.11868,4.1254,11270000.0
2009-12-30 19:25:00,4.1261,4.12944,4.11655,4.11655,9760000.0
2009-12-30 19:26:00,4.12686,4.12941,4.11959,4.1291,4140000.0
2009-12-30 19:27:00,4.12849,4.12849,4.11678,4.12709,5250000.0
2009-12-30 19:28:00,4.1279,4.12866,4.12361,4.12624,6000000.0
2009-12-30 19:29:00,4.12858,4.12958,4.11998,4.12695,6760000.0
2009-12-30 19:30:00,4.12199,4.13291,4.12199,4.1248,7890000.0
2009-12-30 19:31:00,4.12764,4.1315,4.12281,4.1286,7140000.0
2009-12-30 19:32:00,4.12396,4.12961,4.12396,4.12787,4880000.0
2009-12-30 19:33:00,4.12835,4.12941,4.11785,4.12737,7500000.0
2009-12-30 19:34:00,4.1289,4.1289,4.12254,4.12254,5250000.0
2009-12-30 19:35:00,4.12105,4.128,4.12105,4.12767,5250000.0
2009-12-30 19:36:00,4.12898,4.12898,4.11821,4.11821,7510000.0
2009-12-30 19:37:00,4.12727,4.12903,4.12274,4.12818,4880000.0
2009-12-30 19:38:00,4.11998,4.12908,4.11998,4.12889,5250000.0
2009-12-30 19:39:00,4.12528,4.12856,4.11661,4.12131,8260000.0
2009-12-30 19:40:00,4.12803,4.13045,4.11993,4.12808,7880000.0
2009-12-30 19:41:00,4.11731,4.12911,4.11731,4.12814,6010000.0
2009-12-30 19:42:00,4.12525,4.12841,4.12234,4.12712,7500000.0
2009-12-30 19:43:00,4.12882,4.13001,4.12306,4.12935,11260000.0
2009-12-30 19:44:00,4.12415,4.12928,4.12302,4.127,5260000.0
2009-12-30 19:45:00,4.12348,4.12931,4.11746,4.11746,6760000.0
2009-12-30 19:46:00,4.12301,4.13097,4.12301,4.12911,6010000.0
2009-12-30 19:47:00,4.12644,4.12926,4.12372,4.12372,5250000.0
2009-12-30 19:48:00,4.12758,4.13001,4.11993,4.12834,6010000.0
2009-12-30 19:49:00,4.12172,4.13355,4.12172,4.12902,5630000.0
2009-12-30 19:50:00,4.12833,4.12833,4.12237,4.12657,5630000.0
2009-12-30 19:51:00,4.12825,4.12898,4.12532,4.12898,4510000.0
2009-12-30 19:52:00,4.12357,4.12928,4.12292,4.1274,5630000.0
2009-12-30 19:53:00,4.12386,4.13043,4.11984,4.12379,3750000.0
2009-12-30 19:54:00,4.12592,4.12941,4.11972,4.12423,4880000.0
2009-12-30 19:55:00,4.12834,4.12847,4.12446,4.12765,5250000.0
2009-12-30 19:56:00,4.12561,4.12765,4.12207,4.12563,5640000.0
2009-12-30 19:57:00,4.12912,4.12912,4.1236,4.12633,6010000.0
2009-12-30 19:58:00,4.12739,4.12851,4.11689,4.12851,4900000.0
2009-12-30 19:59:00,4.12532,4.13124,4.12113,4.12947,6010000.0
2009-12-30 20:00:00,4.1267,4.12891,4.11981,4.12891,5260000.0
2009-12-30 20:01:00,4.12433,4.13241,4.12017,4.12017,5630000.0
2009-12-30 20:02:00,4.12663,4.12934,4.11681,4.12434,4510000.0
2009-12-30 20:03:00,4.12108,4.12811,4.11924,4.12228,6000000.0
2009-12-30 20:04:00,4.12388,4.12695,4.11667,4.12621,5260000.0
2009-12-30 20:05:00,4.12628,4.12628,4.1169,4.12595,4880000.0
2009-12-30 20:06:00,4.12803,4.12814,4.11834,4.12489,6400000.0
2009-12-30 20:07:00,4.12513,4.12816,4.1237,4.12798,5260000.0
2009-12-30 20:08:00,4.12409,4.12917,4.1197,4.1197,8260000.0
2009-12-30 20:09:00,4.12678,4.12917,4.12327,4.12749,4130000.0
2009-12-30 20:11:00,4.12869,4.12922,4.11913,4.12922,4890000.0
2009-12-30 20:12:00,4.12782,4.12876,4.12349,4.1282,7510000.0
2009-12-30 20:13:00,4.11925,4.12871,4.11925,4.12871,6380000.0
2009-12-30 20:14:00,4.12698,4.12865,4.12492,4.12529,4140000.0
2009-12-30 20:15:00,4.12547,4.12783,4.11847,4.11847,7140000.0
2009-12-30 20:16:00,4.12238,4.12813,4.12238,4.12573,4880000.0
2009-12-30 20:17:00,4.12815,4.12815,4.11718,4.11986,7140000.0
2009-12-30 20:18:00,4.12275,4.12907,4.12211,4.12478,6760000.0
2009-12-30 20:19:00,4.12646,4.12968,4.11941,4.12918,4510000.0
2009-12-30 20:20:00,4.12743,4.12809,4.12147,4.12809,5640000.0
2009-12-30 20:21:00,4.11868,4.12808,4.11868,4.1279,5640000.0
2009-12-30 20:22:00,4.12877,4.13043,4.12061,4.1241,4890000.0
2009-12-30 20:23:00,4.12857,4.12994,4.12147,4.12385,6010000.0
2009-12-30 20:24:00,4.12748,4.12948,4.12401,4.12793,7500000.0
2009-12-30 20:25:00,4.12847,4.1305,4.12424,4.12826,4890000.0
2009-12-30 20:26:00,4.12814,4.12898,4.11613,4.12344,6010000.0
2009-12-30 20:28:00,4.12962,4.12962,4.12775,4.12817,4880000.0
2009-12-30 20:29:00,4.12363,4.12756,4.11853,4.12334,4510000.0
2009-12-30 20:30:00,4.12497,4.12875,4.12382,4.12756,5630000.0
2009-12-30 20:31:00,4.12401,4.12942,4.12401,4.12723,5260000.0
2009-12-30 20:32:00,4.1284,4.1284,4.12343,4.12781,5630000.0
2009-12-30 20:33:00,4.13177,4.13357,4.11972,4.12858,6000000.0
2009-12-30 20:34:00,4.1298,4.13068,4.12043,4.12043,4880000.0
2009-12-30 20:35:00,4.1279,4.12821,4.12405,4.12429,3010000.0
2009-12-30 20:36:00,4.12168,4.1284,4.11536,4.1284,5250000.0
2009-12-30 20:37:00,4.12434,4.12963,4.12273,4.12876,6000000.0
2009-12-30 20:38:00,4.13015,4.13015,4.11778,4.12691,7130000.0
2009-12-30 20:39:00,4.12833,4.1286,4.11869,4.12488,5630000.0
2009-12-30 20:40:00,4.12967,4.12967,4.12701,4.128,4880000.0
2009-12-30 20:41:00,4.12382,4.12894,4.11728,4.11839,5250000.0
2009-12-30 20:42:00,4.1276,4.12972,4.1217,4.1217,4880000.0
2009-12-30 20:43:00,4.12777,4.12999,4.119,4.119,5260000.0
2009-12-30 20:44:00,4.12472,4.13124,4.12107,4.12107,4880000.0
2009-12-30 20:45:00,4.12732,4.1284,4.1204,4.1284,6000000.0
2009-12-30 20:46:00,4.12762,4.1303,4.11858,4.12727,6750000.0
2009-12-30 20:47:00,4.1254,4.13084,4.11982,4.12583,4510000.0
2009-12-30 20:48:00,4.12912,4.12941,4.12011,4.12688,4510000.0
2009-12-30 20:49:00,4.12713,4.129,4.12284,4.12873,4880000.0
2009-12-30 20:50:00,4.12806,4.12834,4.12081,4.12443,5630000.0
2009-12-30 20:51:00,4.11653,4.12795,4.11653,4.12795,5250000.0
2009-12-30 20:52:00,4.12675,4.1269,4.11726,4.1269,5640000.0
2009-12-30 20:53:00,4.12757,4.12911,4.12138,4.12223,5250000.0
2009-12-30 20:55:00,4.12943,4.12943,4.12421,4.12797,7130000.0
2009-12-30 20:56:00,4.12682,4.13135,4.12525,4.12525,5630000.0
2009-12-30 20:57:00,4.12846,4.12846,4.11342,4.12022,6390000.0
2009-12-30 20:58:00,4.1285,4.12908,4.12102,4.12682,7130000.0
2009-12-30 20:59:00,4.12548,4.12886,4.11876,4.11876,4510000.0
2009-12-30 21:00:00,4.12985,4.13091,4.12354,4.1297,6010000.0
2009-12-30 21:01:00,4.12927,4.13196,4.12195,4.12195,5260000.0
2009-12-30 21:02:00,4.12402,4.12837,4.11862,4.12293,4510000.0
2009-12-30 21:03:00,4.12401,4.12903,4.11939,4.12819,6000000.0
2009-12-30 21:04:00,4.12638,4.12908,4.12331,4.12908,5250000.0
2009-12-30 21:05:00,4.12796,4.12883,4.12598,4.12883,7880000.0
2009-12-30 21:06:00,4.12471,4.12823,4.11787,4.12655,4500000.0
2009-12-30 21:07:00,4.12786,4.1295,4.12402,4.12779,4500000.0
2009-12-30 21:08:00,4.13062,4.13278,4.12165,4.12165,6010000.0
2009-12-30 21:09:00,4.12531,4.12596,4.11906,4.11936,4880000.0
2009-12-30 21:10:00,4.1285,4.13084,4.12526,4.12553,7130000.0
2009-12-30 21:11:00,4.12875,4.1297,4.12217,4.12785,6760000.0
2009-12-30 21:12:00,4.12739,4.12907,4.12287,4.12813,5250000.0
2009-12-30 21:13:00,4.12681,4.12852,4.117,4.12852,6750000.0
2009-12-30 21:14:00,4.12749,4.1275,4.11708,4.11708,4880000.0
2009-12-30 21:15:00,4.12957,4.12957,4.12469,4.1259,6000000.0
2009-12-30 21:16:00,4.1256,4.12753,4.1169,4.12302,5630000.0
2009-12-30 21:17:00,4.13003,4.13003,4.12039,4.12933,5250000.0
2009-12-30 21:18:00,4.12791,4.12925,4.12414,4.12751,7880000.0
2009-12-30 21:19:00,4.12443,4.13342,4.12443,4.12995,5250000.0
2009-12-30 21:20:00,4.12969,4.13552,4.12207,4.12207,7140000.0
2009-12-30 21:21:00,4.12819,4.12864,4.11544,4.12222,6750000.0
2009-12-30 21:22:00,4.12874,4.1299,4.12015,4.1299,5260000.0
2009-12-30 21:23:00,4.12678,4.12715,4.11757,4.12715,6380000.0
2009-12-30 21:24:00,4.12482,4.13003,4.12313,4.12803,6000000.0
2009-12-30 21:25:00,4.12732,4.13131,4.12504,4.12504,4520000.0
2009-12-30 21:26:00,4.12227,4.12819,4.12227,4.12819,5250000.0
2009-12-30 21:27:00,4.12446,4.12816,4.12161,4.12736,5630000.0
2009-12-30 21:28:00,4.12629,4.12881,4.11871,4.12881,6020000.0
2009-12-30 21:29:00,4.1257,4.12857,4.11778,4.11778,7890000.0
2009-12-30 21:30:00,4.12879,4.12879,4.12284,4.12742,5630000.0
2009-12-30 21:31:00,4.12814,4.12887,4.12404,4.12702,6010000.0
2009-12-30 21:32:00,4.11983,4.13039,4.11983,4.12464,6000000.0
2009-12-30 21:33:00,4.12819,4.12938,4.12486,4.12869,5630000.0
2009-12-30 21:34:00,4.12138,4.12802,4.12138,4.12533,4510000.0
2009-12-30 21:35:00,4.12511,4.1278,4.12219,4.12219,5260000.0
2009-12-30 21:36:00,4.12737,4.13012,4.12521,4.12785,6380000.0
2009-12-30 21:37:00,4.13045,4.13045,4.12272,4.12977,5630000.0
2009-12-30 21:38:00,4.12783,4.12887,4.12171,4.12171,5250000.0
2009-12-30 21:39:00,4.11664,4.1291,4.11664,4.12836,8250000.0
2009-12-30 21:40:00,4.11734,4.12602,4.11734,4.12602,5250000.0
2009-12-30 21:41:00,4.12847,4.12877,4.11922,4.12163,6770000.0
2009-12-30 21:42:00,4.12319,4.1289,4.11948,4.1289,8250000.0
2009-12-30 21:43:00,4.12768,4.12796,4.11882,4.12662,3380000.0
2009-12-30 21:44:00,4.12496,4.12874,4.11933,4.11933,4520000.0
2009-12-30 21:45:00,4.12581,4.13046,4.12021,4.12021,5640000.0
2009-12-30 21:46:00,4.12132,4.12875,4.11924,4.12347,4130000.0
2009-12-30 21:48:00,4.12841,4.13072,4.12056,4.12662,4520000.0
2009-12-30 21:49:00,4.12779,4.12925,4.11934,4.12839,7140000.0
2009-12-30 21:51:00,4.12856,4.12858,4.11952,4.12818,5260000.0
2009-12-30 21:52:00,4.12676,4.12792,4.12144,4.12792,6010000.0
2009-12-30 21:53:00,4.1273,4.1288,4.12235,4.12235,4510000.0
2009-12-30 21:54:00,4.12468,4.12904,4.11828,4.12494,6000000.0
2009-12-30 21:55:00,4.12649,4.12825,4.12613,4.12781,7510000.0
2009-12-30 21:56:00,4.13032,4.1305,4.12062,4.12468,7880000.0
2009-12-30 21:57:00,4.12609,4.12957,4.12181,4.12369,7510000.0
2009-12-30 21:58:00,4.12912,4.13081,4.12091,4.12812,5250000.0
2009-12-30 21:59:00,4.12399,4.12969,4.11997,4.12251,5630000.0
2009-12-30 22:00:00,4.12431,4.12967,4.11963,4.1264,7880000.0
2009-12-30 22:01:00,4.12767,4.12954,4.12643,4.12954,4140000.0
2009-12-30 22:02:00,4.12614,4.12843,4.1225,4.1225,8250000.0
2009-12-30 22:03:00,4.12433,4.12602,4.11156,4.12553,7510000.0
2009-12-30 22:04:00,4.12866,4.12866,4.1214,4.12844,7510000.0
2009-12-30 22:05:00,4.12282,4.13055,4.11987,4.11987,6770000.0
2009-12-30 22:06:00,4.12739,4.12808,4.12255,4.12611,6010000.0
2009-12-30 22:07:00,4.12549,4.12904,4.11901,4.12648,4880000.0
2009-12-30 22:08:00,4.12947,4.12974,4.11984,4.11989,6000000.0
2009-12-30 22:09:00,4.12705,4.12774,4.12166,4.12725,5250000.0
2009-12-30 22:10:00,4.11768,4.12766,4.11768,4.11901,7140000.0
2009-12-30 22:11:00,4.12359,4.12817,4.11721,4.12666,6390000.0
2009-12-30 22:12:00,4.12466,4.12809,4.11827,4.12549,4520000.0
2009-12-30 22:13:00,4.12859,4.12943,4.12446,4.12832,7130000.0
2009-12-30 22:14:00,4.1254,4.1289,4.11798,4.11798,4880000.0
2009-12-30 22:15:00,4.12782,4.12844,4.11921,4.12471,5270000.0
2009-12-30 22:16:00,4.12956,4.12997,4.12032,4.12597,6390000.0
2009-12-30 22:17:00,4.12622,4.12841,4.11812,4.12801,7500000.0
2009-12-30 22:18:00,4.12442,4.12868,4.11929,4.12471,6010000.0
2009-12-30 22:19:00,4.12526,4.13056,4.12518,4.12713,5630000.0
2009-12-30 22:20:00,4.12255,4.12841,4.12255,4.12816,6380000.0
2009-12-30 22:21:00,4.12777,4.12869,4.12237,4.12237,5630000.0
2009-12-30 22:22:00,4.12916,4.13076,4.12092,4.13076,6760000.0
2009-12-30 22:23:00,4.12436,4.12979,4.12126,4.12243,7500000.0
2009-12-30 22:24:00,4.12654,4.12828,4.11895,4.12828,4880000.0
2009-12-30 22:25:00,4.12547,4.12796,4.12314,4.12712,5250000.0
2009-12-30 22:26:00,4.12485,4.12832,4.11846,4.1263,5260000.0
2009-12-30 22:27:00,4.1292,4.1292,4.12323,4.12718,4510000.0
2009-12-30 22:28:00,4.12899,4.13004,4.12721,4.12988,5250000.0
2009-12-30 22:30:00,4.1259,4.12949,4.12424,4.12583,7130000.0
2009-12-30 22:31:00,4.12739,4.12791,4.12285,4.12316,6750000.0
2009-12-30 22:32:00,4.12759,4.12925,4.12735,4.12735,3380000.0
2009-12-30 22:33:00,4.12386,4.12771,4.12288,4.12668,6750000.0
2009-12-30 22:34:00,4.12957,4.13196,4.11817,4.11817,8250000.0
2009-12-30 22:35:00,4.12272,4.12977,4.12272,4.12382,4880000.0
2009-12-30 22:36:00,4.12656,4.12892,4.12539,4.12609,4880000.0
2009-12-30 22:37:00,4.12814,4.12973,4.12814,4.12863,6000000.0
2009-12-30 22:38:00,4.12605,4.12866,4.1233,4.12866,6000000.0
2009-12-30 22:39:00,4.12394,4.12803,4.11725,4.12642,7130000.0
2009-12-30 22:40:00,4.12947,4.12947,4.12141,4.12947,4510000.0
2009-12-30 22:41:00,4.12748,4.1286,4.12236,4.12763,4880000.0
2009-12-30 22:42:00,4.12945,4.12945,4.12403,4.12805,4880000.0
2009-12-30 22:43:00,4.12462,4.12751,4.11635,4.1225,7510000.0
2009-12-30 22:44:00,4.12363,4.1284,4.11892,4.11892,6380000.0
2009-12-30 22:45:00,4.12407,4.13052,4.12302,4.12302,6000000.0
2009-12-30 22:46:00,4.12601,4.12828,4.12574,4.12828,2250000.0
2009-12-30 22:47:00,4.1284,4.12848,4.1225,4.12753,6760000.0
2009-12-30 22:48:00,4.1267,4.12811,4.1204,4.12659,5250000.0
2009-12-30 22:49:00,4.12567,4.1305,4.124,4.12595,6770000.0
2009-12-30 22:50:00,4.12725,4.12904,4.11945,4.12728,7130000.0
2009-12-30 22:52:00,4.12659,4.1286,4.11865,4.12669,7140000.0
2009-12-30 22:53:00,4.1279,4.12868,4.1269,4.12782,5250000.0
2009-12-30 22:54:00,4.12908,4.12908,4.12196,4.12757,7880000.0
2009-12-30 22:55:00,4.12728,4.12808,4.11897,4.12799,4520000.0
2009-12-30 22:56:00,4.12306,4.13109,4.12306,4.1301,6000000.0
2009-12-30 22:57:00,4.12753,4.12932,4.11972,4.1281,7130000.0
2009-12-30 22:59:00,4.12597,4.12922,4.11926,4.11926,4880000.0
2009-12-30 23:00:00,4.12785,4.12916,4.12214,4.12804,4510000.0
2009-12-30 23:01:00,4.1286,4.1286,4.11873,4.12649,5630000.0
2009-12-30 23:02:00,4.12887,4.1298,4.12075,4.12075,5250000.0
2009-12-30 23:03:00,4.12802,4.12802,4.11933,4.11933,6750000.0
2009-12-30 23:04:00,4.12642,4.12883,4.12208,4.12634,4510000.0
2009-12-30 23:06:00,4.11682,4.12678,4.11682,4.12556,5630000.0
2009-12-30 23:07:00,4.12458,4.12879,4.119,4.12688,5250000.0
2009-12-30 23:08:00,4.12672,4.12672,4.12213,4.12669,4880000.0
2009-12-30 23:09:00,4.12751,4.1289,4.12751,4.12848,5630000.0
2009-12-30 23:10:00,4.12775,4.12849,4.1222,4.12724,6000000.0
2009-12-30 23:11:00,4.12791,4.12874,4.12462,4.12469,6000000.0
2009-12-30 23:12:00,4.12468,4.12846,4.11721,4.11721,6000000.0
2009-12-30 23:13:00,4.12299,4.12813,4.12299,4.12355,4880000.0
2009-12-30 23:14:00,4.12886,4.13264,4.1216,4.1216,5250000.0
2009-12-30 23:15:00,4.12896,4.12896,4.12035,4.12686,5250000.0
2009-12-30 23:16:00,4.12808,4.12808,4.12686,4.12726,3750000.0
2009-12-30 23:17:00,4.12772,4.12772,4.11991,4.12287,5250000.0
2009-12-30 23:18:00,4.12644,4.12896,4.12359,4.1276,6000000.0
2009-12-30 23:19:00,4.12824,4.12887,4.12012,4.12012,3010000.0
2009-12-30 23:20:00,4.12871,4.1294,4.12212,4.12212,5630000.0
2009-12-30 23:21:00,4.13002,4.13003,4.12468,4.12637,4510000.0
2009-12-30 23:23:00,4.12775,4.13087,4.12674,4.13087,4880000.0
2009-12-30 23:24:00,4.12643,4.13128,4.12315,4.12486,4520000.0
2009-12-30 23:26:00,4.12965,4.13332,4.12219,4.12219,5250000.0
2009-12-30 23:27:00,4.13007,4.13102,4.12606,4.12973,4510000.0
2009-12-30 23:28:00,4.12682,4.12864,4.12242,4.12262,7880000.0
2009-12-30 23:29:00,4.12483,4.12797,4.12247,4.12783,6750000.0
2009-12-30 23:30:00,4.12956,4.12956,4.12317,4.12788,6760000.0
2009-12-30 23:31:00,4.12727,4.12868,4.12374,4.12736,6750000.0
2009-12-30 23:32:00,4.12617,4.12815,4.11899,4.12435,4880000.0
2009-12-30 23:33:00,4.12517,4.12786,4.12054,4.12786,4510000.0
2009-12-30 23:34:00,4.12484,4.12716,4.12101,4.12716,6400000.0
2009-12-30 23:35:00,4.11746,4.1273,4.11746,4.12607,7130000.0
2009-12-30 23:36:00,4.12426,4.12897,4.12256,4.12263,5260000.0
2009-12-30 23:37:00,4.12563,4.12784,4.12161,4.12784,6390000.0
2009-12-30 23:38:00,4.12595,4.13291,4.12231,4.12231,7510000.0
2009-12-30 23:39:00,4.12537,4.13123,4.12537,4.12799,6000000.0
2009-12-30 23:40:00,4.12847,4.12915,4.11788,4.12729,6000000.0
2009-12-30 23:41:00,4.12832,4.12905,4.11728,4.12482,6390000.0
2009-12-30 23:42:00,4.12773,4.12773,4.11588,4.12619,6000000.0
2009-12-30 23:43:00,4.12273,4.12953,4.12273,4.12684,4510000.0
2009-12-30 23:44:00,4.12442,4.12834,4.11898,4.12602,7130000.0
2009-12-30 23:45:00,4.12601,4.12833,4.12227,4.12821,5630000.0
2009-12-30 23:46:00,4.12561,4.12901,4.11883,4.12214,7130000.0
2009-12-30 23:47:00,4.12357,4.12686,4.12224,4.12224,5640000.0
2009-12-30 23:48:00,4.12907,4.12907,4.12273,4.12406,5630000.0
2009-12-30 23:49:00,4.12259,4.12742,4.12167,4.12471,6010000.0
2009-12-30 23:50:00,4.12351,4.12784,4.12351,4.1272,4130000.0
2009-12-30 23:51:00,4.1272,4.12925,4.12403,4.12746,6380000.0
2009-12-30 23:52:00,4.12644,4.12898,4.1222,4.1222,7880000.0
2009-12-30 23:53:00,4.12681,4.12753,4.12172,4.1272,7510000.0
2009-12-30 23:54:00,4.12759,4.12902,4.11943,4.12836,6030000.0
2009-12-30 23:55:00,4.11935,4.12821,4.11935,4.1258,5630000.0
2009-12-30 23:56:00,4.1161,4.12851,4.1161,4.12672,4510000.0
2009-12-30 23:57:00,4.12616,4.1283,4.11853,4.12259,7880000.0
2009-12-30 23:58:00,4.12245,4.1287,4.11727,4.12451,7130000.0
2009-12-30 23:59:00,4.11772,4.13075,4.11772,4.12006,9400000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
